2006-01-04 02:00:00,1.75381,1.75381,1.75347,1.75351,10000000.0
2006-01-04 02:01:00,1.75291,1.75311,1.75268,1.75311,8000000.0
2006-01-04 02:02:00,1.75336,1.75342,1.7532,1.75341,7000000.0
2006-01-04 02:03:00,1.75335,1.75336,1.75139,1.75299,10000000.0
2006-01-04 02:04:00,1.75275,1.75275,1.75228,1.7523,7000000.0
2006-01-04 02:05:00,1.75214,1.75254,1.75214,1.75242,10000000.0
2006-01-04 02:06:00,1.7523,1.7523,1.75165,1.75183,10000000.0
2006-01-04 02:07:00,1.7519,1.7521,1.7519,1.7521,8000000.0
2006-01-04 02:08:00,1.75226,1.75248,1.75226,1.75241,8000000.0
2006-01-04 02:09:00,1.75227,1.75254,1.75227,1.75234,7000000.0
2006-01-04 02:10:00,1.7524,1.75273,1.7524,1.7526,9000000.0
2006-01-04 02:11:00,1.75248,1.75254,1.75241,1.75244,8000000.0
2006-01-04 02:12:00,1.75252,1.75269,1.75248,1.75259,8000000.0
2006-01-04 02:13:00,1.75254,1.75258,1.75247,1.75258,7000000.0
2006-01-04 02:14:00,1.75258,1.75272,1.75255,1.75267,9000000.0
2006-01-04 02:15:00,1.7524,1.75272,1.7524,1.75272,8000000.0
2006-01-04 02:16:00,1.75273,1.75283,1.75269,1.75269,8000000.0
2006-01-04 02:17:00,1.75298,1.75298,1.75286,1.75295,6000000.0
2006-01-04 02:18:00,1.7527,1.75291,1.7527,1.75276,7000000.0
2006-01-04 02:19:00,1.75276,1.75306,1.75268,1.75297,11000000.0
2006-01-04 02:20:00,1.75317,1.75333,1.75316,1.7532,6000000.0
2006-01-04 02:21:00,1.7532,1.7532,1.75302,1.75313,7000000.0
2006-01-04 02:22:00,1.75325,1.75325,1.75312,1.75315,8000000.0
2006-01-04 02:23:00,1.75322,1.75332,1.75322,1.75332,10000000.0
2006-01-04 02:24:00,1.75316,1.75316,1.75288,1.75299,11000000.0
2006-01-04 02:25:00,1.75312,1.75319,1.75303,1.75309,11000000.0
2006-01-04 02:26:00,1.75328,1.75351,1.75328,1.75351,8000000.0
2006-01-04 02:27:00,1.75342,1.75342,1.75306,1.75306,9000000.0
2006-01-04 02:28:00,1.75327,1.75356,1.7532,1.75356,10000000.0
2006-01-04 02:29:00,1.75356,1.75356,1.75328,1.75348,7000000.0
2006-01-04 02:30:00,1.75349,1.75361,1.75349,1.75354,5000000.0
2006-01-04 02:31:00,1.75345,1.75361,1.75344,1.75345,8000000.0
2006-01-04 02:32:00,1.75344,1.75397,1.75343,1.7539,8000000.0
2006-01-04 02:33:00,1.75381,1.7543,1.75381,1.7543,8000000.0
2006-01-04 02:34:00,1.75419,1.75476,1.75417,1.75476,7000000.0
2006-01-04 02:35:00,1.75474,1.75477,1.75463,1.75463,11000000.0
2006-01-04 02:36:00,1.75452,1.75469,1.75447,1.75447,7000000.0
2006-01-04 02:37:00,1.7548,1.75511,1.7548,1.75511,7000000.0
2006-01-04 02:38:00,1.75501,1.75525,1.75501,1.75525,7000000.0
2006-01-04 02:39:00,1.75564,1.75573,1.75545,1.75545,8000000.0
2006-01-04 02:40:00,1.75533,1.75586,1.75533,1.75577,7000000.0
2006-01-04 02:41:00,1.75587,1.7559,1.75565,1.75588,8000000.0
2006-01-04 02:42:00,1.75584,1.75605,1.75584,1.75589,8000000.0
2006-01-04 02:43:00,1.75615,1.75615,1.75569,1.75569,9000000.0
2006-01-04 02:44:00,1.75578,1.75591,1.75575,1.75584,7000000.0
2006-01-04 02:45:00,1.75618,1.75632,1.75612,1.75632,8000000.0
2006-01-04 02:46:00,1.75609,1.75634,1.75608,1.75634,8000000.0
2006-01-04 02:47:00,1.756,1.75642,1.75575,1.75642,9000000.0
2006-01-04 02:48:00,1.75611,1.75616,1.75598,1.75611,8000000.0
2006-01-04 02:49:00,1.75607,1.75688,1.75607,1.75688,11000000.0
2006-01-04 02:50:00,1.75678,1.75691,1.75678,1.7568,7000000.0
2006-01-04 02:51:00,1.75655,1.75655,1.75618,1.75621,8000000.0
2006-01-04 02:52:00,1.7561,1.7563,1.75586,1.7563,6000000.0
2006-01-04 02:53:00,1.75653,1.75659,1.75642,1.75659,8000000.0
2006-01-04 02:54:00,1.75651,1.75651,1.75609,1.75609,8000000.0
2006-01-04 02:55:00,1.75611,1.75616,1.7559,1.75598,8000000.0
2006-01-04 02:56:00,1.7562,1.75624,1.75615,1.75615,7000000.0
2006-01-04 02:57:00,1.75602,1.75613,1.75569,1.75613,8000000.0
2006-01-04 02:58:00,1.75583,1.75583,1.75558,1.75558,6000000.0
2006-01-04 02:59:00,1.75547,1.75547,1.75524,1.75531,9000000.0
2006-01-04 03:00:00,1.75517,1.75517,1.755,1.75514,6000000.0
2006-01-04 03:01:00,1.75517,1.75543,1.75517,1.75528,8000000.0
2006-01-04 03:02:00,1.75548,1.75548,1.7551,1.75536,11000000.0
2006-01-04 03:03:00,1.75604,1.75624,1.75604,1.7562,7000000.0
2006-01-04 03:04:00,1.75602,1.7562,1.7558,1.75612,7000000.0
2006-01-04 03:05:00,1.75616,1.75626,1.75602,1.75602,8000000.0
2006-01-04 03:06:00,1.75554,1.75554,1.75528,1.75535,8000000.0
2006-01-04 03:07:00,1.75514,1.75515,1.75503,1.75503,8000000.0
2006-01-04 03:08:00,1.75511,1.75529,1.75511,1.75528,5000000.0
2006-01-04 03:09:00,1.75537,1.75537,1.75507,1.75507,8000000.0
2006-01-04 03:10:00,1.75488,1.7549,1.75476,1.75476,7000000.0
2006-01-04 03:11:00,1.7548,1.7548,1.75437,1.75451,10000000.0
2006-01-04 03:12:00,1.75454,1.75454,1.75435,1.75439,7000000.0
2006-01-04 03:13:00,1.75421,1.75421,1.75382,1.75382,11000000.0
2006-01-04 03:14:00,1.75411,1.75455,1.75411,1.75453,11000000.0
2006-01-04 03:15:00,1.75462,1.7549,1.75447,1.7549,7000000.0
2006-01-04 03:16:00,1.75499,1.75545,1.75499,1.75545,7000000.0
2006-01-04 03:17:00,1.75496,1.75523,1.75466,1.75518,11000000.0
2006-01-04 03:18:00,1.75507,1.7556,1.75507,1.7556,10000000.0
2006-01-04 03:19:00,1.75522,1.75527,1.75504,1.75527,6000000.0
2006-01-04 03:20:00,1.7554,1.75549,1.7554,1.75541,7000000.0
2006-01-04 03:21:00,1.75566,1.75591,1.75551,1.75587,7000000.0
2006-01-04 03:22:00,1.75583,1.75583,1.75555,1.75572,7000000.0
2006-01-04 03:23:00,1.75574,1.75588,1.75559,1.75588,7000000.0
2006-01-04 03:24:00,1.75616,1.75616,1.75428,1.75614,8000000.0
2006-01-04 03:25:00,1.75616,1.75628,1.75611,1.75628,8000000.0
2006-01-04 03:26:00,1.75601,1.75627,1.75601,1.75601,11000000.0
2006-01-04 03:27:00,1.75625,1.75647,1.75624,1.75646,8000000.0
2006-01-04 03:28:00,1.75651,1.75653,1.75637,1.75647,10000000.0
2006-01-04 03:29:00,1.75675,1.75691,1.75656,1.75677,11000000.0
2006-01-04 03:30:00,1.75733,1.75753,1.75708,1.75708,7000000.0
2006-01-04 03:31:00,1.75705,1.75705,1.75681,1.75681,9000000.0
2006-01-04 03:32:00,1.75685,1.75709,1.75684,1.75709,6000000.0
2006-01-04 03:33:00,1.75698,1.75702,1.75688,1.75691,7000000.0
2006-01-04 03:34:00,1.75692,1.75707,1.7569,1.75701,8000000.0
2006-01-04 03:35:00,1.757,1.75707,1.75694,1.75705,10000000.0
2006-01-04 03:36:00,1.75697,1.75722,1.75697,1.75722,5000000.0
2006-01-04 03:37:00,1.75688,1.75698,1.75679,1.75698,9000000.0
2006-01-04 03:38:00,1.75712,1.75712,1.75698,1.75712,7000000.0
2006-01-04 03:39:00,1.75718,1.75733,1.75702,1.75702,8000000.0
2006-01-04 03:40:00,1.75732,1.75732,1.75715,1.75715,3000000.0
2006-01-04 03:41:00,1.75719,1.75728,1.75709,1.75728,10000000.0
2006-01-04 03:42:00,1.75713,1.7572,1.75708,1.75714,10000000.0
2006-01-04 03:43:00,1.75709,1.75709,1.75686,1.75686,8000000.0
2006-01-04 03:44:00,1.75692,1.75713,1.75692,1.75713,4000000.0
2006-01-04 03:45:00,1.75742,1.75754,1.75726,1.75754,8000000.0
2006-01-04 03:46:00,1.7576,1.75766,1.75757,1.75765,7000000.0
2006-01-04 03:47:00,1.7579,1.75797,1.75776,1.75776,7000000.0
2006-01-04 03:48:00,1.75793,1.75793,1.75763,1.75772,8000000.0
2006-01-04 03:49:00,1.75775,1.75796,1.75758,1.75796,8000000.0
2006-01-04 03:50:00,1.75782,1.75787,1.75772,1.7578,8000000.0
2006-01-04 03:51:00,1.75795,1.75803,1.75787,1.75787,9000000.0
2006-01-04 03:52:00,1.75783,1.75795,1.75777,1.75792,8000000.0
2006-01-04 03:53:00,1.75807,1.75807,1.75759,1.75762,10000000.0
2006-01-04 03:54:00,1.758,1.7581,1.75788,1.75788,7000000.0
2006-01-04 03:55:00,1.75775,1.75775,1.7574,1.75752,7000000.0
2006-01-04 03:56:00,1.75755,1.75772,1.75745,1.75772,7000000.0
2006-01-04 03:57:00,1.75766,1.75774,1.75759,1.75768,8000000.0
2006-01-04 03:58:00,1.75758,1.75772,1.75582,1.7576,7000000.0
2006-01-04 04:00:00,1.75745,1.75746,1.75719,1.75746,6000000.0
2006-01-04 04:02:00,1.75745,1.75761,1.75741,1.75761,8000000.0
2006-01-04 04:03:00,1.75746,1.75764,1.7574,1.75747,8000000.0
2006-01-04 04:04:00,1.75757,1.75772,1.75751,1.75751,8000000.0
2006-01-04 04:05:00,1.75788,1.75857,1.75788,1.75857,8000000.0
2006-01-04 04:06:00,1.75868,1.75904,1.75868,1.75904,9000000.0
2006-01-04 04:07:00,1.75975,1.76082,1.75975,1.76005,11000000.0
2006-01-04 04:08:00,1.76011,1.76034,1.76011,1.76033,4000000.0
2006-01-04 04:09:00,1.76033,1.76033,1.75973,1.75973,7000000.0
2006-01-04 04:10:00,1.75979,1.76007,1.75979,1.7598,8000000.0
2006-01-04 04:11:00,1.75916,1.75919,1.75877,1.75919,7000000.0
2006-01-04 04:12:00,1.75898,1.75911,1.75878,1.75878,7000000.0
2006-01-04 04:13:00,1.75892,1.75892,1.75872,1.75872,8000000.0
2006-01-04 04:14:00,1.75871,1.75871,1.75838,1.75838,7000000.0
2006-01-04 04:15:00,1.7586,1.75892,1.7586,1.75886,7000000.0
2006-01-04 04:16:00,1.75878,1.75878,1.75806,1.75806,4000000.0
2006-01-04 04:17:00,1.75797,1.75821,1.75797,1.7581,7000000.0
2006-01-04 04:18:00,1.75803,1.75835,1.75803,1.75832,8000000.0
2006-01-04 04:19:00,1.75854,1.75871,1.75841,1.75871,8000000.0
2006-01-04 04:20:00,1.75861,1.75878,1.75843,1.75878,10000000.0
2006-01-04 04:21:00,1.7587,1.7589,1.75854,1.75854,8000000.0
2006-01-04 04:22:00,1.75837,1.75878,1.75837,1.75878,9000000.0
2006-01-04 04:23:00,1.75908,1.75908,1.7588,1.7588,7000000.0
2006-01-04 04:24:00,1.75848,1.75848,1.75826,1.75826,9000000.0
2006-01-04 04:25:00,1.75828,1.75856,1.75828,1.75856,7000000.0
2006-01-04 04:26:00,1.75878,1.75922,1.75878,1.75917,7000000.0
2006-01-04 04:27:00,1.75948,1.75971,1.75945,1.75945,8000000.0
2006-01-04 04:28:00,1.75886,1.75886,1.7586,1.7586,7000000.0
2006-01-04 04:29:00,1.75837,1.75886,1.75837,1.75886,8000000.0
2006-01-04 04:30:00,1.75886,1.75886,1.75854,1.75867,9000000.0
2006-01-04 04:31:00,1.75918,1.75918,1.75882,1.75882,10000000.0
2006-01-04 04:32:00,1.75863,1.75871,1.75828,1.75867,9000000.0
2006-01-04 04:33:00,1.75864,1.75864,1.75829,1.7583,8000000.0
2006-01-04 04:34:00,1.7585,1.75858,1.75844,1.75858,7000000.0
2006-01-04 04:35:00,1.75874,1.75883,1.75842,1.75842,7000000.0
2006-01-04 04:36:00,1.75839,1.75859,1.75839,1.75845,6000000.0
2006-01-04 04:37:00,1.75844,1.75855,1.75839,1.75839,11000000.0
2006-01-04 04:38:00,1.75836,1.7584,1.75827,1.75836,9000000.0
2006-01-04 04:39:00,1.75837,1.75844,1.75834,1.7584,9000000.0
2006-01-04 04:40:00,1.7585,1.75864,1.75846,1.75846,9000000.0
2006-01-04 04:41:00,1.75852,1.7586,1.75847,1.7586,8000000.0
2006-01-04 04:42:00,1.75856,1.75856,1.75842,1.75848,7000000.0
2006-01-04 04:43:00,1.75855,1.75868,1.7583,1.7583,11000000.0
2006-01-04 04:44:00,1.75857,1.75868,1.75853,1.75865,9000000.0
2006-01-04 04:45:00,1.75858,1.75858,1.75823,1.75839,8000000.0
2006-01-04 04:46:00,1.75839,1.75845,1.75835,1.75842,6000000.0
2006-01-04 04:47:00,1.75857,1.75867,1.75852,1.75867,6000000.0
2006-01-04 04:48:00,1.7585,1.7585,1.75834,1.75843,7000000.0
2006-01-04 04:49:00,1.75873,1.75873,1.75834,1.75862,11000000.0
2006-01-04 04:50:00,1.7585,1.7585,1.75792,1.75792,6000000.0
2006-01-04 04:51:00,1.75767,1.75778,1.75763,1.75769,7000000.0
2006-01-04 04:52:00,1.75762,1.75763,1.75745,1.75763,10000000.0
2006-01-04 04:53:00,1.7575,1.75779,1.7574,1.7574,9000000.0
2006-01-04 04:54:00,1.75771,1.75771,1.75742,1.75742,7000000.0
2006-01-04 04:55:00,1.75735,1.75787,1.75733,1.75787,8000000.0
2006-01-04 04:56:00,1.75842,1.75853,1.75814,1.75814,7000000.0
2006-01-04 04:57:00,1.75782,1.75809,1.75782,1.75807,8000000.0
2006-01-04 04:58:00,1.75808,1.7582,1.75802,1.7582,8000000.0
2006-01-04 04:59:00,1.7585,1.7585,1.75803,1.75829,8000000.0
2006-01-04 05:00:00,1.75833,1.75867,1.75833,1.75856,7000000.0
2006-01-04 05:01:00,1.75888,1.75903,1.75887,1.75897,7000000.0
2006-01-04 05:02:00,1.75912,1.75912,1.75882,1.75901,7000000.0
2006-01-04 05:03:00,1.759,1.7591,1.75897,1.75906,7000000.0
2006-01-04 05:04:00,1.75877,1.75907,1.75877,1.75889,7000000.0
2006-01-04 05:05:00,1.7586,1.75881,1.7586,1.75867,8000000.0
2006-01-04 05:06:00,1.75826,1.75853,1.75826,1.7585,8000000.0
2006-01-04 05:07:00,1.75875,1.75875,1.75856,1.75875,8000000.0
2006-01-04 05:08:00,1.75879,1.75886,1.75861,1.75861,10000000.0
2006-01-04 05:09:00,1.7587,1.75914,1.75852,1.75914,7000000.0
2006-01-04 05:10:00,1.7593,1.7593,1.75916,1.75917,7000000.0
2006-01-04 05:11:00,1.75919,1.7593,1.75901,1.7592,8000000.0
2006-01-04 05:12:00,1.75937,1.75985,1.75937,1.75956,11000000.0
2006-01-04 05:13:00,1.75967,1.75967,1.75948,1.75951,8000000.0
2006-01-04 05:14:00,1.75967,1.75967,1.75937,1.75941,11000000.0
2006-01-04 05:15:00,1.75944,1.75964,1.75944,1.75955,11000000.0
2006-01-04 05:17:00,1.75955,1.75976,1.75955,1.75956,8000000.0
2006-01-04 05:18:00,1.75925,1.75925,1.75896,1.75896,8000000.0
2006-01-04 05:19:00,1.75866,1.75917,1.75846,1.75917,7000000.0
2006-01-04 05:20:00,1.75891,1.75899,1.75875,1.75899,10000000.0
2006-01-04 05:21:00,1.75908,1.75917,1.75899,1.75899,8000000.0
2006-01-04 05:22:00,1.7588,1.75901,1.75874,1.75874,7000000.0
2006-01-04 05:23:00,1.75866,1.75866,1.75852,1.7586,10000000.0
2006-01-04 05:24:00,1.75869,1.75883,1.75854,1.7587,7000000.0
2006-01-04 05:25:00,1.75896,1.75904,1.75884,1.75884,7000000.0
2006-01-04 05:26:00,1.75889,1.75906,1.7588,1.75892,7000000.0
2006-01-04 05:27:00,1.75885,1.75898,1.75876,1.75888,8000000.0
2006-01-04 05:28:00,1.75894,1.75894,1.75873,1.75873,9000000.0
2006-01-04 05:29:00,1.75882,1.75882,1.75859,1.7587,7000000.0
2006-01-04 05:30:00,1.75875,1.75878,1.75848,1.75848,7000000.0
2006-01-04 05:31:00,1.75864,1.75873,1.75848,1.75869,8000000.0
2006-01-04 05:32:00,1.75895,1.75897,1.75878,1.7589,8000000.0
2006-01-04 05:33:00,1.75858,1.75858,1.7583,1.7583,9000000.0
2006-01-04 05:34:00,1.75845,1.75845,1.75824,1.75824,5000000.0
2006-01-04 05:35:00,1.75817,1.75817,1.75777,1.75777,7000000.0
2006-01-04 05:36:00,1.75793,1.75823,1.75793,1.75808,11000000.0
2006-01-04 05:37:00,1.75801,1.75802,1.75793,1.75798,7000000.0
2006-01-04 05:38:00,1.75795,1.75804,1.75785,1.75785,6000000.0
2006-01-04 05:39:00,1.75801,1.75807,1.758,1.75807,7000000.0
2006-01-04 05:40:00,1.75793,1.75795,1.75772,1.75791,8000000.0
2006-01-04 05:41:00,1.75789,1.75789,1.75759,1.75759,8000000.0
2006-01-04 05:42:00,1.75761,1.75775,1.75752,1.75775,7000000.0
2006-01-04 05:43:00,1.7578,1.7578,1.75752,1.75768,9000000.0
2006-01-04 05:44:00,1.75773,1.75773,1.75743,1.75765,8000000.0
2006-01-04 05:45:00,1.75761,1.75799,1.75761,1.75799,11000000.0
2006-01-04 05:46:00,1.75798,1.75808,1.75797,1.75797,5000000.0
2006-01-04 05:47:00,1.75794,1.75796,1.75766,1.75766,8000000.0
2006-01-04 05:48:00,1.75781,1.7579,1.7578,1.7578,7000000.0
2006-01-04 05:49:00,1.75775,1.75787,1.75771,1.75771,8000000.0
2006-01-04 05:50:00,1.75785,1.75829,1.75785,1.75829,9000000.0
2006-01-04 05:51:00,1.75829,1.75845,1.75829,1.75833,8000000.0
2006-01-04 05:52:00,1.7579,1.75806,1.7579,1.75803,8000000.0
2006-01-04 05:53:00,1.75799,1.75804,1.75793,1.75793,7000000.0
2006-01-04 05:54:00,1.75784,1.75791,1.75777,1.75791,10000000.0
2006-01-04 05:55:00,1.75797,1.75797,1.75785,1.75788,8000000.0
2006-01-04 05:56:00,1.75798,1.75798,1.75789,1.75789,5000000.0
2006-01-04 05:57:00,1.75771,1.75779,1.75761,1.75779,8000000.0
2006-01-04 05:58:00,1.75784,1.75798,1.75766,1.75798,9000000.0
2006-01-04 06:00:00,1.75794,1.75844,1.75794,1.75844,8000000.0
2006-01-04 06:01:00,1.75841,1.75848,1.75831,1.75831,7000000.0
2006-01-04 06:02:00,1.75844,1.75848,1.75818,1.75818,7000000.0
2006-01-04 06:03:00,1.75825,1.75852,1.75808,1.75808,8000000.0
2006-01-04 06:04:00,1.75812,1.75838,1.75812,1.75838,7000000.0
2006-01-04 06:05:00,1.75836,1.75836,1.75801,1.75826,7000000.0
2006-01-04 06:06:00,1.75832,1.75833,1.7583,1.75833,5000000.0
2006-01-04 06:07:00,1.75816,1.75816,1.75803,1.75803,7000000.0
2006-01-04 06:08:00,1.75815,1.75824,1.75804,1.75804,6000000.0
2006-01-04 06:09:00,1.75807,1.75822,1.75807,1.75822,8000000.0
2006-01-04 06:10:00,1.75818,1.75818,1.75776,1.75805,8000000.0
2006-01-04 06:11:00,1.7582,1.75824,1.75809,1.75809,8000000.0
2006-01-04 06:12:00,1.758,1.758,1.75785,1.75785,8000000.0
2006-01-04 06:13:00,1.7572,1.7572,1.75699,1.75699,8000000.0
2006-01-04 06:14:00,1.75698,1.7575,1.7569,1.7575,7000000.0
2006-01-04 06:15:00,1.75758,1.75758,1.75744,1.75747,8000000.0
2006-01-04 06:16:00,1.75759,1.75759,1.75752,1.75754,5000000.0
2006-01-04 06:17:00,1.75731,1.75758,1.75731,1.75734,7000000.0
2006-01-04 06:18:00,1.75705,1.75711,1.75693,1.75705,9000000.0
2006-01-04 06:19:00,1.75718,1.75718,1.75709,1.75709,7000000.0
2006-01-04 06:20:00,1.75728,1.75747,1.75725,1.75747,7000000.0
2006-01-04 06:21:00,1.75747,1.75751,1.75732,1.75739,8000000.0
2006-01-04 06:22:00,1.75755,1.75784,1.75744,1.75784,8000000.0
2006-01-04 06:23:00,1.75782,1.75783,1.7575,1.7575,8000000.0
2006-01-04 06:24:00,1.75733,1.75738,1.75697,1.75699,11000000.0
2006-01-04 06:25:00,1.75673,1.75675,1.75661,1.75668,11000000.0
2006-01-04 06:26:00,1.75672,1.75691,1.75662,1.7568,11000000.0
2006-01-04 06:28:00,1.75689,1.75689,1.75671,1.75675,8000000.0
2006-01-04 06:29:00,1.75675,1.75688,1.75667,1.75688,8000000.0
2006-01-04 06:30:00,1.75708,1.75721,1.75702,1.75721,8000000.0
2006-01-04 06:31:00,1.75738,1.75752,1.75728,1.75752,7000000.0
2006-01-04 06:32:00,1.75737,1.75737,1.75718,1.75718,6000000.0
2006-01-04 06:33:00,1.75718,1.75724,1.75708,1.75724,7000000.0
2006-01-04 06:34:00,1.75765,1.75772,1.75751,1.75751,7000000.0
2006-01-04 06:35:00,1.75753,1.75766,1.75741,1.75741,11000000.0
2006-01-04 06:36:00,1.75731,1.75739,1.75721,1.75721,5000000.0
2006-01-04 06:37:00,1.75737,1.75748,1.75728,1.75748,10000000.0
2006-01-04 06:38:00,1.75748,1.75748,1.75727,1.75731,4000000.0
2006-01-04 06:39:00,1.75721,1.75721,1.75707,1.7571,11000000.0
2006-01-04 06:41:00,1.75712,1.75712,1.75667,1.75667,7000000.0
2006-01-04 06:42:00,1.75704,1.75723,1.75704,1.75715,5000000.0
2006-01-04 06:43:00,1.75703,1.7571,1.75691,1.75691,7000000.0
2006-01-04 06:44:00,1.75682,1.75688,1.75672,1.7568,8000000.0
2006-01-04 06:45:00,1.75688,1.75716,1.75687,1.75716,8000000.0
2006-01-04 06:46:00,1.75722,1.75731,1.75703,1.75731,10000000.0
2006-01-04 06:47:00,1.75732,1.7574,1.75726,1.75726,8000000.0
2006-01-04 06:48:00,1.75731,1.75731,1.75709,1.75713,7000000.0
2006-01-04 06:50:00,1.75718,1.75729,1.75718,1.75729,5000000.0
2006-01-04 06:51:00,1.75731,1.7574,1.75728,1.75734,10000000.0
2006-01-04 06:52:00,1.75744,1.75749,1.75733,1.75749,8000000.0
2006-01-04 06:53:00,1.75754,1.75755,1.75733,1.7574,8000000.0
2006-01-04 06:54:00,1.75749,1.75749,1.75681,1.75681,7000000.0
2006-01-04 06:55:00,1.75701,1.75711,1.75668,1.75704,7000000.0
2006-01-04 06:56:00,1.7573,1.75742,1.7573,1.75742,2000000.0
2006-01-04 06:57:00,1.75755,1.7579,1.75755,1.75788,7000000.0
2006-01-04 06:58:00,1.75789,1.758,1.7578,1.758,7000000.0
2006-01-04 06:59:00,1.75793,1.75797,1.75781,1.75797,7000000.0
2006-01-04 07:00:00,1.75787,1.75792,1.75782,1.75782,7000000.0
2006-01-04 07:01:00,1.75768,1.75768,1.75744,1.75754,7000000.0
2006-01-04 07:02:00,1.75755,1.75766,1.75755,1.75766,7000000.0
2006-01-04 07:03:00,1.75754,1.75754,1.7572,1.7572,7000000.0
2006-01-04 07:04:00,1.75715,1.75726,1.75709,1.75725,8000000.0
2006-01-04 07:05:00,1.75762,1.75802,1.75762,1.75778,11000000.0
2006-01-04 07:06:00,1.75742,1.75805,1.75742,1.75798,11000000.0
2006-01-04 07:07:00,1.7579,1.75803,1.75788,1.75803,11000000.0
2006-01-04 07:08:00,1.75804,1.75804,1.75759,1.75779,9000000.0
2006-01-04 07:09:00,1.7578,1.7578,1.7576,1.75775,8000000.0
2006-01-04 07:10:00,1.75811,1.75838,1.75811,1.75831,7000000.0
2006-01-04 07:11:00,1.75828,1.75828,1.75783,1.75783,10000000.0
2006-01-04 07:12:00,1.75783,1.75799,1.75783,1.75799,7000000.0
2006-01-04 07:13:00,1.75786,1.75798,1.75786,1.75795,8000000.0
2006-01-04 07:14:00,1.75768,1.75768,1.7575,1.7575,7000000.0
2006-01-04 07:15:00,1.75758,1.75766,1.75744,1.75744,10000000.0
2006-01-04 07:16:00,1.75732,1.75743,1.75719,1.75743,8000000.0
2006-01-04 07:17:00,1.75709,1.75739,1.75709,1.75739,11000000.0
2006-01-04 07:18:00,1.75754,1.75788,1.75753,1.75788,8000000.0
2006-01-04 07:19:00,1.75825,1.75836,1.75801,1.75836,8000000.0
2006-01-04 07:20:00,1.7584,1.7585,1.75816,1.7585,9000000.0
2006-01-04 07:21:00,1.75855,1.75876,1.75846,1.75846,10000000.0
2006-01-04 07:22:00,1.75813,1.75813,1.75751,1.75801,11000000.0
2006-01-04 07:23:00,1.75819,1.75823,1.75792,1.75808,7000000.0
2006-01-04 07:24:00,1.75819,1.7583,1.75811,1.75813,9000000.0
2006-01-04 07:25:00,1.7583,1.75833,1.75821,1.75827,8000000.0
2006-01-04 07:26:00,1.7582,1.75824,1.75801,1.75801,7000000.0
2006-01-04 07:27:00,1.75833,1.75833,1.75816,1.75829,7000000.0
2006-01-04 07:29:00,1.75807,1.75833,1.75807,1.75809,8000000.0
2006-01-04 07:30:00,1.75784,1.75799,1.75784,1.75797,8000000.0
2006-01-04 07:31:00,1.75807,1.75815,1.75797,1.75815,7000000.0
2006-01-04 07:32:00,1.75831,1.75839,1.75817,1.75839,9000000.0
2006-01-04 07:33:00,1.75845,1.75847,1.75834,1.75841,8000000.0
2006-01-04 07:34:00,1.75841,1.75854,1.75837,1.75838,11000000.0
2006-01-04 07:35:00,1.75851,1.75851,1.75829,1.75835,8000000.0
2006-01-04 07:36:00,1.75832,1.75849,1.75832,1.75849,7000000.0
2006-01-04 07:37:00,1.75832,1.75832,1.75806,1.75806,7000000.0
2006-01-04 07:38:00,1.75818,1.75818,1.75789,1.75789,11000000.0
2006-01-04 07:39:00,1.75778,1.7578,1.75771,1.7578,7000000.0
2006-01-04 07:40:00,1.75801,1.7582,1.75797,1.75812,8000000.0
2006-01-04 07:41:00,1.75833,1.75833,1.75811,1.75811,9000000.0
2006-01-04 07:42:00,1.7581,1.7581,1.75773,1.75773,11000000.0
2006-01-04 07:43:00,1.75774,1.75787,1.75774,1.75787,7000000.0
2006-01-04 07:44:00,1.75756,1.75756,1.75721,1.75733,7000000.0
2006-01-04 07:45:00,1.75744,1.7575,1.7573,1.75735,7000000.0
2006-01-04 07:46:00,1.7575,1.75753,1.75732,1.75738,7000000.0
2006-01-04 07:47:00,1.75726,1.75744,1.75726,1.75744,7000000.0
2006-01-04 07:48:00,1.75738,1.75765,1.75738,1.75748,8000000.0
2006-01-04 07:49:00,1.75766,1.75786,1.75762,1.75767,8000000.0
2006-01-04 07:50:00,1.75795,1.75801,1.75788,1.7579,7000000.0
2006-01-04 07:51:00,1.758,1.75843,1.75788,1.75843,8000000.0
2006-01-04 07:52:00,1.75837,1.75906,1.75837,1.75906,10000000.0
2006-01-04 07:53:00,1.75877,1.75883,1.7584,1.7584,11000000.0
2006-01-04 07:54:00,1.75833,1.75843,1.758,1.75837,9000000.0
2006-01-04 07:55:00,1.75858,1.75898,1.75858,1.75894,9000000.0
2006-01-04 07:56:00,1.75896,1.75896,1.75841,1.75841,9000000.0
2006-01-04 07:57:00,1.75865,1.75903,1.75865,1.75895,7000000.0
2006-01-04 07:58:00,1.7588,1.7588,1.75839,1.75847,7000000.0
2006-01-04 07:59:00,1.75847,1.75871,1.75826,1.75862,7000000.0
2006-01-04 08:00:00,1.75847,1.75885,1.75844,1.75876,8000000.0
2006-01-04 08:01:00,1.7592,1.75929,1.75903,1.75927,10000000.0
2006-01-04 08:02:00,1.75929,1.75931,1.75919,1.75919,7000000.0
2006-01-04 08:04:00,1.75918,1.75947,1.75918,1.75932,8000000.0
2006-01-04 08:05:00,1.75956,1.75987,1.75956,1.75981,8000000.0
2006-01-04 08:06:00,1.75982,1.75984,1.75969,1.75978,6000000.0
2006-01-04 08:07:00,1.76002,1.76002,1.75967,1.75967,7000000.0
2006-01-04 08:08:00,1.7597,1.75985,1.75968,1.75985,7000000.0
2006-01-04 08:09:00,1.75989,1.75999,1.7596,1.7596,7000000.0
2006-01-04 08:10:00,1.7593,1.7593,1.75914,1.75921,7000000.0
2006-01-04 08:11:00,1.7594,1.75978,1.7594,1.75945,8000000.0
2006-01-04 08:12:00,1.75915,1.75915,1.759,1.7591,9000000.0
2006-01-04 08:13:00,1.75906,1.75941,1.75904,1.75941,7000000.0
2006-01-04 08:14:00,1.75942,1.75957,1.7594,1.75949,9000000.0
2006-01-04 08:15:00,1.75977,1.7599,1.75964,1.75964,8000000.0
2006-01-04 08:16:00,1.75964,1.75966,1.75946,1.75957,11000000.0
2006-01-04 08:17:00,1.7596,1.75988,1.7596,1.75988,7000000.0
2006-01-04 08:18:00,1.75987,1.75987,1.7596,1.75964,9000000.0
2006-01-04 08:19:00,1.75916,1.7597,1.75916,1.75951,7000000.0
2006-01-04 08:20:00,1.7591,1.75911,1.75875,1.75875,8000000.0
2006-01-04 08:21:00,1.75876,1.75888,1.75876,1.75882,8000000.0
2006-01-04 08:22:00,1.75902,1.75902,1.75871,1.75887,8000000.0
2006-01-04 08:23:00,1.75865,1.75886,1.75864,1.75884,7000000.0
2006-01-04 08:24:00,1.75889,1.75902,1.75889,1.75897,7000000.0
2006-01-04 08:25:00,1.75882,1.75883,1.75875,1.7588,8000000.0
2006-01-04 08:26:00,1.75882,1.75885,1.75825,1.75825,7000000.0
2006-01-04 08:27:00,1.75845,1.75849,1.75831,1.75836,10000000.0
2006-01-04 08:28:00,1.75831,1.75843,1.75821,1.75843,7000000.0
2006-01-04 08:29:00,1.75844,1.75862,1.7584,1.75848,10000000.0
2006-01-04 08:30:00,1.75829,1.75829,1.75811,1.75811,7000000.0
2006-01-04 08:31:00,1.75806,1.75812,1.75797,1.75797,10000000.0
2006-01-04 08:32:00,1.75797,1.7581,1.75796,1.75809,8000000.0
2006-01-04 08:33:00,1.75814,1.75819,1.75814,1.75819,7000000.0
2006-01-04 08:34:00,1.75789,1.75789,1.75743,1.75749,9000000.0
2006-01-04 08:35:00,1.75754,1.7579,1.75754,1.75786,9000000.0
2006-01-04 08:37:00,1.75772,1.75772,1.75738,1.75738,9000000.0
2006-01-04 08:38:00,1.75743,1.75788,1.75743,1.75777,10000000.0
2006-01-04 08:39:00,1.75762,1.75763,1.75747,1.75747,11000000.0
2006-01-04 08:40:00,1.7574,1.7576,1.75723,1.7576,8000000.0
2006-01-04 08:41:00,1.7573,1.7573,1.757,1.75716,11000000.0
2006-01-04 08:42:00,1.75763,1.7582,1.75763,1.7582,10000000.0
2006-01-04 08:43:00,1.75854,1.75863,1.75853,1.75857,8000000.0
2006-01-04 08:44:00,1.75838,1.75849,1.75824,1.75824,10000000.0
2006-01-04 08:45:00,1.75797,1.75805,1.75795,1.75805,8000000.0
2006-01-04 08:46:00,1.75858,1.75899,1.75716,1.75822,8000000.0
2006-01-04 08:47:00,1.75801,1.75811,1.75791,1.75811,7000000.0
2006-01-04 08:48:00,1.7582,1.75822,1.75801,1.75801,8000000.0
2006-01-04 08:49:00,1.75853,1.75857,1.75836,1.75836,11000000.0
2006-01-04 08:50:00,1.75811,1.7582,1.75808,1.7581,7000000.0
2006-01-04 08:51:00,1.75815,1.75823,1.75803,1.75803,8000000.0
2006-01-04 08:52:00,1.75805,1.75821,1.75804,1.75821,9000000.0
2006-01-04 08:53:00,1.75791,1.75825,1.75767,1.75825,8000000.0
2006-01-04 08:54:00,1.75819,1.75832,1.75804,1.75806,8000000.0
2006-01-04 08:55:00,1.75816,1.75839,1.75814,1.75839,8000000.0
2006-01-04 08:56:00,1.7583,1.7583,1.7578,1.7578,7000000.0
2006-01-04 08:57:00,1.75767,1.75767,1.75754,1.75754,8000000.0
2006-01-04 08:58:00,1.75747,1.75763,1.75746,1.75763,7000000.0
2006-01-04 08:59:00,1.75761,1.75761,1.75732,1.75732,7000000.0
2006-01-04 09:00:00,1.75712,1.75801,1.75712,1.75797,8000000.0
2006-01-04 09:01:00,1.75747,1.75759,1.7571,1.75726,9000000.0
2006-01-04 09:02:00,1.75752,1.75789,1.75746,1.75766,10000000.0
2006-01-04 09:03:00,1.75752,1.75788,1.75752,1.75779,7000000.0
2006-01-04 09:04:00,1.75827,1.75866,1.75827,1.75866,7000000.0
2006-01-04 09:05:00,1.75859,1.75872,1.75838,1.75841,7000000.0
2006-01-04 09:06:00,1.75827,1.75841,1.75811,1.75818,11000000.0
2006-01-04 09:07:00,1.75805,1.75818,1.75797,1.75797,8000000.0
2006-01-04 09:08:00,1.75829,1.75869,1.75829,1.75869,7000000.0
2006-01-04 09:09:00,1.75869,1.75869,1.75837,1.75847,11000000.0
2006-01-04 09:10:00,1.75828,1.75836,1.75808,1.75808,7000000.0
2006-01-04 09:11:00,1.75803,1.75803,1.75753,1.75795,9000000.0
2006-01-04 09:12:00,1.7577,1.75819,1.7577,1.75816,8000000.0
2006-01-04 09:13:00,1.75848,1.75859,1.75838,1.75853,9000000.0
2006-01-04 09:14:00,1.75856,1.75943,1.75856,1.75943,11000000.0
2006-01-04 09:15:00,1.75949,1.75951,1.75933,1.75933,7000000.0
2006-01-04 09:16:00,1.75954,1.75982,1.75952,1.75982,8000000.0
2006-01-04 09:17:00,1.75987,1.75987,1.75942,1.75953,11000000.0
2006-01-04 09:18:00,1.75962,1.75969,1.75946,1.75946,8000000.0
2006-01-04 09:19:00,1.75939,1.75939,1.75911,1.75922,7000000.0
2006-01-04 09:20:00,1.75947,1.75958,1.75916,1.75916,7000000.0
2006-01-04 09:21:00,1.75905,1.75905,1.75859,1.75859,8000000.0
2006-01-04 09:22:00,1.75911,1.75944,1.75911,1.75944,8000000.0
2006-01-04 09:23:00,1.75951,1.75962,1.75908,1.75908,7000000.0
2006-01-04 09:24:00,1.75899,1.75899,1.75874,1.75896,8000000.0
2006-01-04 09:25:00,1.75914,1.75914,1.75898,1.75909,7000000.0
2006-01-04 09:26:00,1.75907,1.75915,1.759,1.75906,11000000.0
2006-01-04 09:27:00,1.75888,1.75915,1.75888,1.75915,11000000.0
2006-01-04 09:28:00,1.75909,1.75918,1.75905,1.75914,9000000.0
2006-01-04 09:29:00,1.75916,1.75918,1.75865,1.75873,8000000.0
2006-01-04 09:30:00,1.75848,1.75848,1.75816,1.75821,7000000.0
2006-01-04 09:31:00,1.75776,1.75803,1.75776,1.758,7000000.0
2006-01-04 09:32:00,1.7579,1.7579,1.75742,1.75742,7000000.0
2006-01-04 09:33:00,1.75772,1.75823,1.75756,1.75823,8000000.0
2006-01-04 09:34:00,1.75819,1.7583,1.75819,1.75828,7000000.0
2006-01-04 09:35:00,1.75817,1.75817,1.7575,1.75757,10000000.0
2006-01-04 09:36:00,1.75743,1.75752,1.7573,1.75746,8000000.0
2006-01-04 09:37:00,1.75726,1.75732,1.75697,1.75707,11000000.0
2006-01-04 09:38:00,1.75698,1.75712,1.75522,1.75704,11000000.0
2006-01-04 09:39:00,1.75704,1.75719,1.75692,1.75705,7000000.0
2006-01-04 09:40:00,1.75721,1.75725,1.75708,1.75708,9000000.0
2006-01-04 09:41:00,1.75733,1.75733,1.75708,1.75715,8000000.0
2006-01-04 09:42:00,1.75742,1.75771,1.75742,1.75771,10000000.0
2006-01-04 09:43:00,1.75802,1.75823,1.75794,1.75823,11000000.0
2006-01-04 09:44:00,1.75823,1.75848,1.75823,1.75837,8000000.0
2006-01-04 09:45:00,1.75819,1.75823,1.75806,1.75816,7000000.0
2006-01-04 09:46:00,1.75833,1.75833,1.75786,1.75828,11000000.0
2006-01-04 09:47:00,1.75861,1.75936,1.75861,1.75932,9000000.0
2006-01-04 09:48:00,1.75946,1.75946,1.75896,1.75912,7000000.0
2006-01-04 09:49:00,1.75892,1.75897,1.75875,1.75897,11000000.0
2006-01-04 09:50:00,1.75886,1.75886,1.75873,1.75878,8000000.0
2006-01-04 09:51:00,1.75842,1.75868,1.75837,1.75838,8000000.0
2006-01-04 09:52:00,1.75819,1.75868,1.75819,1.75868,8000000.0
2006-01-04 09:53:00,1.75891,1.75933,1.75891,1.75897,10000000.0
2006-01-04 09:54:00,1.75887,1.75893,1.75859,1.75859,7000000.0
2006-01-04 09:55:00,1.75844,1.75844,1.7583,1.75838,8000000.0
2006-01-04 09:56:00,1.75856,1.75869,1.75845,1.75846,10000000.0
2006-01-04 09:57:00,1.75814,1.75839,1.75812,1.75829,8000000.0
2006-01-04 09:58:00,1.75805,1.75809,1.75787,1.75809,8000000.0
2006-01-04 09:59:00,1.75805,1.75805,1.757,1.757,10000000.0
2006-01-04 10:00:00,1.75704,1.75726,1.75704,1.75726,10000000.0
2006-01-04 10:01:00,1.75743,1.75743,1.75728,1.75742,10000000.0
2006-01-04 10:02:00,1.75746,1.75805,1.75746,1.75805,10000000.0
2006-01-04 10:03:00,1.75812,1.75815,1.75794,1.75794,7000000.0
2006-01-04 10:04:00,1.75836,1.75868,1.75836,1.7586,7000000.0
2006-01-04 10:05:00,1.75862,1.75867,1.75852,1.75867,11000000.0
2006-01-04 10:06:00,1.75873,1.7588,1.75867,1.7588,7000000.0
2006-01-04 10:07:00,1.75857,1.75857,1.75818,1.75818,7000000.0
2006-01-04 10:08:00,1.75795,1.75795,1.75764,1.75776,7000000.0
2006-01-04 10:09:00,1.75785,1.75814,1.75785,1.75803,7000000.0
2006-01-04 10:10:00,1.75803,1.75803,1.75777,1.75777,7000000.0
2006-01-04 10:11:00,1.75779,1.75798,1.75778,1.75798,7000000.0
2006-01-04 10:12:00,1.75792,1.75811,1.75758,1.75811,8000000.0
2006-01-04 10:13:00,1.75823,1.75823,1.75764,1.75764,8000000.0
2006-01-04 10:14:00,1.75766,1.75766,1.75748,1.75762,7000000.0
2006-01-04 10:15:00,1.75776,1.75809,1.75766,1.75766,10000000.0
2006-01-04 10:16:00,1.75764,1.75765,1.75747,1.75765,7000000.0
2006-01-04 10:17:00,1.7579,1.75794,1.75767,1.75778,11000000.0
2006-01-04 10:18:00,1.75765,1.75765,1.75727,1.75727,8000000.0
2006-01-04 10:19:00,1.75757,1.75795,1.75757,1.75795,9000000.0
2006-01-04 10:20:00,1.75817,1.75818,1.75804,1.75805,7000000.0
2006-01-04 10:21:00,1.75796,1.75804,1.75787,1.75804,8000000.0
2006-01-04 10:22:00,1.75807,1.75838,1.75807,1.75838,7000000.0
2006-01-04 10:23:00,1.75813,1.75823,1.75783,1.75785,7000000.0
2006-01-04 10:24:00,1.75817,1.75865,1.75817,1.75865,7000000.0
2006-01-04 10:26:00,1.75891,1.75896,1.75882,1.75882,11000000.0
2006-01-04 10:27:00,1.75843,1.75843,1.75734,1.75747,8000000.0
2006-01-04 10:28:00,1.75725,1.75756,1.75724,1.75756,9000000.0
2006-01-04 10:29:00,1.75764,1.75764,1.75727,1.75735,8000000.0
2006-01-04 10:30:00,1.75735,1.75747,1.75733,1.75741,8000000.0
2006-01-04 10:31:00,1.75708,1.7572,1.75675,1.7572,7000000.0
2006-01-04 10:32:00,1.75734,1.75734,1.7571,1.75711,9000000.0
2006-01-04 10:33:00,1.75703,1.75718,1.757,1.75709,7000000.0
2006-01-04 10:35:00,1.75675,1.75713,1.75675,1.75713,7000000.0
2006-01-04 10:36:00,1.75701,1.75709,1.75684,1.75699,8000000.0
2006-01-04 10:37:00,1.75714,1.75755,1.75714,1.75753,8000000.0
2006-01-04 10:38:00,1.75764,1.75785,1.75751,1.75751,10000000.0
2006-01-04 10:39:00,1.75751,1.75769,1.75743,1.75751,8000000.0
2006-01-04 10:40:00,1.75748,1.75753,1.75741,1.75753,7000000.0
2006-01-04 10:41:00,1.75733,1.75768,1.75731,1.75756,9000000.0
2006-01-04 10:42:00,1.75778,1.75786,1.75771,1.75772,7000000.0
2006-01-04 10:43:00,1.75787,1.75808,1.75772,1.75808,10000000.0
2006-01-04 10:44:00,1.75818,1.75818,1.7578,1.7578,7000000.0
2006-01-04 10:45:00,1.75773,1.75773,1.75762,1.75766,8000000.0
2006-01-04 10:46:00,1.75757,1.75773,1.75757,1.75761,8000000.0
2006-01-04 10:47:00,1.75747,1.75747,1.75706,1.75715,7000000.0
2006-01-04 10:48:00,1.75697,1.75705,1.75671,1.75671,8000000.0
2006-01-04 10:49:00,1.75674,1.75684,1.75657,1.75684,9000000.0
2006-01-04 10:50:00,1.75693,1.75702,1.75682,1.75684,8000000.0
2006-01-04 10:51:00,1.75684,1.75693,1.75676,1.75682,9000000.0
2006-01-04 10:53:00,1.75667,1.75677,1.75658,1.75677,9000000.0
2006-01-04 10:54:00,1.75707,1.75718,1.75707,1.75707,10000000.0
2006-01-04 10:55:00,1.7573,1.75738,1.7573,1.75736,7000000.0
2006-01-04 10:56:00,1.75726,1.75743,1.75552,1.75701,7000000.0
2006-01-04 10:57:00,1.75681,1.75681,1.75647,1.75647,8000000.0
2006-01-04 10:58:00,1.75654,1.75668,1.75654,1.75665,7000000.0
2006-01-04 10:59:00,1.75645,1.75703,1.75645,1.75703,11000000.0
2006-01-04 11:00:00,1.75694,1.757,1.75462,1.75462,7000000.0
2006-01-04 11:01:00,1.75617,1.7562,1.75598,1.756,8000000.0
2006-01-04 11:02:00,1.75618,1.75645,1.75618,1.75645,7000000.0
2006-01-04 11:03:00,1.75656,1.75702,1.75656,1.75702,11000000.0
2006-01-04 11:04:00,1.75668,1.75668,1.75614,1.75624,11000000.0
2006-01-04 11:06:00,1.75614,1.75641,1.75613,1.75641,8000000.0
2006-01-04 11:07:00,1.75663,1.75667,1.75651,1.75651,7000000.0
2006-01-04 11:08:00,1.75667,1.75721,1.75667,1.75716,9000000.0
2006-01-04 11:09:00,1.7571,1.75728,1.7571,1.75728,8000000.0
2006-01-04 11:10:00,1.75742,1.75747,1.75726,1.75732,8000000.0
2006-01-04 11:11:00,1.75719,1.75719,1.75698,1.75714,10000000.0
2006-01-04 11:12:00,1.75717,1.75721,1.75715,1.75717,7000000.0
2006-01-04 11:13:00,1.75714,1.75724,1.75689,1.75714,11000000.0
2006-01-04 11:14:00,1.75711,1.75729,1.75711,1.75718,11000000.0
2006-01-04 11:15:00,1.75733,1.75737,1.75698,1.75698,7000000.0
2006-01-04 11:16:00,1.75725,1.75736,1.75725,1.75733,7000000.0
2006-01-04 11:17:00,1.75733,1.75761,1.75733,1.75761,7000000.0
2006-01-04 11:18:00,1.75808,1.75811,1.75784,1.75808,10000000.0
2006-01-04 11:19:00,1.7581,1.75914,1.75793,1.75914,11000000.0
2006-01-04 11:20:00,1.76013,1.76017,1.75989,1.75989,8000000.0
2006-01-04 11:21:00,1.75948,1.7596,1.75945,1.7596,7000000.0
2006-01-04 11:22:00,1.75896,1.75896,1.75866,1.75866,8000000.0
2006-01-04 11:23:00,1.75835,1.75842,1.75821,1.75842,8000000.0
2006-01-04 11:24:00,1.75824,1.75824,1.75782,1.75799,7000000.0
2006-01-04 11:25:00,1.75812,1.75844,1.75812,1.75844,8000000.0
2006-01-04 11:26:00,1.75847,1.75847,1.75816,1.75824,11000000.0
2006-01-04 11:27:00,1.75846,1.75893,1.75846,1.75893,8000000.0
2006-01-04 11:28:00,1.75848,1.75848,1.75823,1.7583,7000000.0
2006-01-04 11:29:00,1.75852,1.75902,1.75852,1.75878,8000000.0
2006-01-04 11:30:00,1.75846,1.75856,1.75835,1.75839,7000000.0
2006-01-04 11:31:00,1.75802,1.75844,1.75794,1.75844,11000000.0
2006-01-04 11:32:00,1.75887,1.75945,1.75887,1.75936,11000000.0
2006-01-04 11:33:00,1.7585,1.75869,1.75846,1.75862,7000000.0
2006-01-04 11:34:00,1.75838,1.7589,1.75832,1.7589,7000000.0
2006-01-04 11:35:00,1.76014,1.76188,1.76014,1.76188,10000000.0
2006-01-04 11:36:00,1.76137,1.76137,1.7607,1.7607,8000000.0
2006-01-04 11:37:00,1.76009,1.76065,1.76001,1.76001,8000000.0
2006-01-04 11:38:00,1.75955,1.75969,1.75943,1.75959,9000000.0
2006-01-04 11:39:00,1.75923,1.75923,1.75905,1.75919,9000000.0
2006-01-04 11:40:00,1.7587,1.75881,1.75854,1.75861,11000000.0
2006-01-04 11:41:00,1.7584,1.7588,1.7584,1.75852,11000000.0
2006-01-04 11:42:00,1.75852,1.75882,1.75852,1.75879,11000000.0
2006-01-04 11:43:00,1.75841,1.75864,1.75841,1.75851,7000000.0
2006-01-04 11:44:00,1.75843,1.75906,1.75831,1.75906,7000000.0
2006-01-04 11:45:00,1.75909,1.75915,1.75846,1.75846,11000000.0
2006-01-04 11:46:00,1.75842,1.75909,1.75842,1.75902,7000000.0
2006-01-04 11:47:00,1.75885,1.75892,1.75842,1.75842,9000000.0
2006-01-04 11:48:00,1.75808,1.75913,1.75808,1.75913,10000000.0
2006-01-04 11:49:00,1.75931,1.75945,1.75905,1.75905,7000000.0
2006-01-04 11:50:00,1.75907,1.75922,1.75907,1.75911,7000000.0
2006-01-04 11:51:00,1.75913,1.75913,1.75863,1.75883,8000000.0
2006-01-04 11:52:00,1.75894,1.75914,1.75883,1.75883,10000000.0
2006-01-04 11:53:00,1.75886,1.75929,1.75886,1.75929,10000000.0
2006-01-04 11:54:00,1.75914,1.75919,1.75898,1.75898,9000000.0
2006-01-04 11:55:00,1.7589,1.75891,1.75876,1.75891,8000000.0
2006-01-04 11:56:00,1.75894,1.75902,1.75891,1.75902,11000000.0
2006-01-04 11:57:00,1.75895,1.75895,1.75864,1.75868,8000000.0
2006-01-04 11:58:00,1.75876,1.75888,1.75873,1.75873,9000000.0
2006-01-04 11:59:00,1.75868,1.75879,1.75868,1.75868,7000000.0
2006-01-04 12:00:00,1.75882,1.75911,1.75882,1.75911,7000000.0
2006-01-04 12:01:00,1.75946,1.75946,1.75906,1.75909,10000000.0
2006-01-04 12:03:00,1.75919,1.75947,1.75919,1.75947,7000000.0
2006-01-04 12:04:00,1.75946,1.75946,1.759,1.75908,9000000.0
2006-01-04 12:05:00,1.75895,1.759,1.75879,1.759,11000000.0
2006-01-04 12:06:00,1.75898,1.75915,1.75889,1.75895,7000000.0
2006-01-04 12:07:00,1.75895,1.75923,1.75895,1.75923,7000000.0
2006-01-04 12:08:00,1.75929,1.7594,1.75917,1.75917,9000000.0
2006-01-04 12:09:00,1.75911,1.75911,1.75851,1.75851,8000000.0
2006-01-04 12:10:00,1.75842,1.75842,1.75824,1.75824,8000000.0
2006-01-04 12:11:00,1.75821,1.75838,1.75811,1.75836,7000000.0
2006-01-04 12:12:00,1.75846,1.75887,1.75845,1.7588,7000000.0
2006-01-04 12:13:00,1.75887,1.7589,1.75838,1.75838,10000000.0
2006-01-04 12:14:00,1.75851,1.75868,1.75846,1.75868,8000000.0
2006-01-04 12:15:00,1.75883,1.75895,1.75873,1.75895,8000000.0
2006-01-04 12:16:00,1.75874,1.75911,1.75874,1.75911,8000000.0
2006-01-04 12:17:00,1.75913,1.75917,1.75907,1.75916,8000000.0
2006-01-04 12:18:00,1.75916,1.75955,1.75897,1.75955,11000000.0
2006-01-04 12:19:00,1.75953,1.75973,1.75953,1.75971,9000000.0
2006-01-04 12:20:00,1.75956,1.75956,1.75933,1.75939,10000000.0
2006-01-04 12:22:00,1.75919,1.75947,1.75919,1.75927,8000000.0
2006-01-04 12:23:00,1.75894,1.75917,1.75894,1.75901,7000000.0
2006-01-04 12:25:00,1.759,1.75903,1.75885,1.75898,9000000.0
2006-01-04 12:26:00,1.75893,1.759,1.7589,1.75896,8000000.0
2006-01-04 12:27:00,1.75908,1.7591,1.75856,1.75856,10000000.0
2006-01-04 12:28:00,1.75832,1.75832,1.75783,1.75796,9000000.0
2006-01-04 12:29:00,1.75754,1.75754,1.7572,1.75728,9000000.0
2006-01-04 12:30:00,1.75737,1.75754,1.75734,1.75742,7000000.0
2006-01-04 12:31:00,1.757,1.757,1.75668,1.7567,11000000.0
2006-01-04 12:32:00,1.75668,1.75668,1.75653,1.7566,7000000.0
2006-01-04 12:33:00,1.75684,1.75715,1.75684,1.75698,7000000.0
2006-01-04 12:34:00,1.75701,1.75711,1.75645,1.75645,7000000.0
2006-01-04 12:35:00,1.75627,1.75627,1.75596,1.75596,8000000.0
2006-01-04 12:36:00,1.75602,1.75628,1.75598,1.75627,8000000.0
2006-01-04 12:37:00,1.75643,1.75683,1.75643,1.75683,9000000.0
2006-01-04 12:38:00,1.75681,1.75716,1.75681,1.75716,8000000.0
2006-01-04 12:39:00,1.7572,1.7572,1.75684,1.75684,9000000.0
2006-01-04 12:40:00,1.75673,1.75678,1.75655,1.75662,7000000.0
2006-01-04 12:41:00,1.75667,1.75685,1.75667,1.75685,8000000.0
2006-01-04 12:42:00,1.75684,1.75692,1.75665,1.75665,9000000.0
2006-01-04 12:43:00,1.75685,1.75704,1.75663,1.75663,9000000.0
2006-01-04 12:44:00,1.75708,1.75718,1.75705,1.75707,8000000.0
2006-01-04 12:45:00,1.75691,1.75691,1.75641,1.75669,10000000.0
2006-01-04 12:46:00,1.7567,1.75686,1.7567,1.75685,9000000.0
2006-01-04 12:47:00,1.75689,1.75693,1.75674,1.75683,10000000.0
2006-01-04 12:48:00,1.7566,1.75674,1.75652,1.75672,11000000.0
2006-01-04 12:49:00,1.75696,1.75713,1.75696,1.75701,7000000.0
2006-01-04 12:50:00,1.75702,1.75702,1.75681,1.75692,7000000.0
2006-01-04 12:51:00,1.75702,1.75706,1.7569,1.75695,8000000.0
2006-01-04 12:52:00,1.75706,1.75732,1.75688,1.75732,11000000.0
2006-01-04 12:53:00,1.75724,1.75724,1.75684,1.75684,8000000.0
2006-01-04 12:54:00,1.75701,1.75709,1.75654,1.75658,7000000.0
2006-01-04 12:55:00,1.75622,1.75645,1.75606,1.75645,8000000.0
2006-01-04 12:56:00,1.75639,1.75645,1.75632,1.75635,7000000.0
2006-01-04 12:57:00,1.75599,1.75615,1.75592,1.75615,7000000.0
2006-01-04 12:58:00,1.75601,1.75601,1.7558,1.7558,8000000.0
2006-01-04 12:59:00,1.75596,1.75628,1.75596,1.75628,7000000.0
2006-01-04 13:00:00,1.75644,1.75658,1.75638,1.75658,8000000.0
2006-01-04 13:01:00,1.75644,1.75669,1.75644,1.75658,8000000.0
2006-01-04 13:02:00,1.7564,1.7564,1.7562,1.75626,7000000.0
2006-01-04 13:03:00,1.75593,1.75593,1.75547,1.75553,8000000.0
2006-01-04 13:04:00,1.7556,1.75575,1.7556,1.75575,7000000.0
2006-01-04 13:05:00,1.75587,1.75609,1.7557,1.75609,8000000.0
2006-01-04 13:06:00,1.756,1.756,1.75579,1.75594,7000000.0
2006-01-04 13:08:00,1.75585,1.7559,1.75571,1.75578,10000000.0
2006-01-04 13:09:00,1.75585,1.75608,1.7557,1.75603,7000000.0
2006-01-04 13:10:00,1.75603,1.7562,1.75597,1.75609,9000000.0
2006-01-04 13:11:00,1.75593,1.75603,1.75568,1.75602,8000000.0
2006-01-04 13:12:00,1.75624,1.75663,1.75624,1.75647,8000000.0
2006-01-04 13:13:00,1.75634,1.75634,1.75566,1.75566,9000000.0
2006-01-04 13:14:00,1.75587,1.75588,1.75563,1.75569,7000000.0
2006-01-04 13:15:00,1.75575,1.75575,1.75551,1.7557,8000000.0
2006-01-04 13:16:00,1.75564,1.75564,1.75537,1.75548,8000000.0
2006-01-04 13:17:00,1.75553,1.75555,1.75537,1.75551,9000000.0
2006-01-04 13:18:00,1.75543,1.75543,1.7552,1.75535,10000000.0
2006-01-04 13:19:00,1.75544,1.75546,1.75534,1.75535,8000000.0
2006-01-04 13:20:00,1.75531,1.75538,1.75523,1.75535,8000000.0
2006-01-04 13:21:00,1.75512,1.75512,1.75489,1.75503,7000000.0
2006-01-04 13:22:00,1.75509,1.75516,1.75486,1.75516,11000000.0
2006-01-04 13:23:00,1.7551,1.75553,1.7551,1.7555,8000000.0
2006-01-04 13:24:00,1.75514,1.75514,1.75482,1.75488,7000000.0
2006-01-04 13:25:00,1.7549,1.75509,1.7549,1.75509,11000000.0
2006-01-04 13:26:00,1.75519,1.75519,1.75498,1.75515,10000000.0
2006-01-04 13:27:00,1.75517,1.75549,1.75517,1.75549,8000000.0
2006-01-04 13:28:00,1.75545,1.75545,1.75488,1.75488,21000000.0
2006-01-04 13:29:00,1.75477,1.75507,1.75477,1.75507,17000000.0
2006-01-04 13:30:00,1.75503,1.75514,1.75503,1.75514,7000000.0
2006-01-04 13:31:00,1.75494,1.75494,1.75484,1.7549,9000000.0
2006-01-04 13:32:00,1.75495,1.75495,1.75487,1.75487,14000000.0
2006-01-04 13:33:00,1.7549,1.75497,1.7549,1.75494,14000000.0
2006-01-04 13:35:00,1.75497,1.75521,1.75497,1.75521,17000000.0
2006-01-04 13:36:00,1.75525,1.75527,1.75509,1.75514,24000000.0
2006-01-04 13:38:00,1.75487,1.75504,1.75471,1.7549,18000000.0
2006-01-04 13:39:00,1.75498,1.75516,1.7549,1.75516,15000000.0
2006-01-04 13:40:00,1.75513,1.75519,1.75496,1.75496,29000000.0
2006-01-04 13:41:00,1.75501,1.75527,1.75501,1.75519,13000000.0
2006-01-04 13:42:00,1.75551,1.75574,1.75551,1.75574,3000000.0
2006-01-04 13:43:00,1.75552,1.75552,1.75499,1.75499,10000000.0
2006-01-04 13:44:00,1.75473,1.75494,1.75465,1.75482,26000000.0
2006-01-04 13:45:00,1.75465,1.75479,1.75458,1.75479,22000000.0
2006-01-04 13:47:00,1.75487,1.75491,1.75485,1.75486,17000000.0
2006-01-04 13:48:00,1.7548,1.7548,1.75461,1.75467,22000000.0
2006-01-04 13:49:00,1.75467,1.75479,1.75466,1.75479,24000000.0
2006-01-04 13:50:00,1.75471,1.75475,1.75467,1.75467,15000000.0
2006-01-04 13:51:00,1.75482,1.75497,1.75482,1.75483,22000000.0
2006-01-04 13:52:00,1.75488,1.75507,1.75477,1.75507,32000000.0
2006-01-04 13:53:00,1.75512,1.75512,1.75497,1.75497,28000000.0
2006-01-04 13:54:00,1.75505,1.75511,1.75494,1.75507,31000000.0
2006-01-04 13:55:00,1.755,1.75509,1.755,1.75506,20000000.0
2006-01-04 13:56:00,1.75495,1.75496,1.75481,1.75486,24000000.0
2006-01-04 13:57:00,1.75511,1.75511,1.75479,1.75483,34000000.0
2006-01-04 13:58:00,1.75465,1.75465,1.7545,1.75462,16000000.0
2006-01-04 13:59:00,1.75479,1.75509,1.75473,1.75477,30000000.0
2006-01-04 14:00:00,1.75485,1.75502,1.75484,1.75491,39000000.0
2006-01-04 14:01:00,1.75508,1.75514,1.75508,1.75514,30000000.0
2006-01-04 14:02:00,1.75533,1.75533,1.75521,1.75533,19000000.0
2006-01-04 14:03:00,1.75542,1.75544,1.75539,1.75539,23000000.0
2006-01-04 14:04:00,1.7551,1.75521,1.75502,1.75507,33000000.0
2006-01-04 14:05:00,1.75516,1.75546,1.75516,1.75523,28000000.0
2006-01-04 14:06:00,1.75529,1.75539,1.75522,1.75534,31000000.0
2006-01-04 14:07:00,1.75519,1.75531,1.75499,1.75502,31000000.0
2006-01-04 14:08:00,1.75511,1.75511,1.7549,1.75509,27000000.0
2006-01-04 14:09:00,1.75492,1.75528,1.75492,1.75525,27000000.0
2006-01-04 14:10:00,1.75512,1.75521,1.75484,1.75484,24000000.0
2006-01-04 14:11:00,1.75486,1.75512,1.75486,1.75512,21000000.0
2006-01-04 14:12:00,1.75546,1.75555,1.75532,1.75533,22000000.0
2006-01-04 14:13:00,1.75504,1.75509,1.75489,1.75509,13000000.0
2006-01-04 14:14:00,1.75501,1.75501,1.75482,1.75482,21000000.0
2006-01-04 14:15:00,1.75462,1.75471,1.75444,1.7545,25000000.0
2006-01-04 14:16:00,1.75429,1.75484,1.75429,1.75459,26000000.0
2006-01-04 14:17:00,1.75484,1.7549,1.75482,1.7549,32000000.0
2006-01-04 14:18:00,1.75514,1.75521,1.75508,1.75508,27000000.0
2006-01-04 14:19:00,1.75513,1.75531,1.75505,1.75505,35000000.0
2006-01-04 14:20:00,1.75502,1.75527,1.75496,1.75496,32000000.0
2006-01-04 14:21:00,1.75526,1.75547,1.75522,1.75545,39000000.0
2006-01-04 14:22:00,1.75532,1.75535,1.75503,1.75503,22000000.0
2006-01-04 14:23:00,1.75505,1.7553,1.75503,1.75521,40000000.0
2006-01-04 14:24:00,1.75534,1.75535,1.75515,1.75535,10000000.0
2006-01-04 14:25:00,1.75539,1.75554,1.75529,1.75538,35000000.0
2006-01-04 14:26:00,1.7555,1.75577,1.75549,1.75577,18000000.0
2006-01-04 14:27:00,1.75553,1.7559,1.75553,1.75564,28000000.0
2006-01-04 14:28:00,1.75573,1.75573,1.75539,1.75543,21000000.0
2006-01-04 14:29:00,1.75528,1.75589,1.75528,1.75589,16000000.0
2006-01-04 14:30:00,1.7559,1.7559,1.75559,1.75562,25000000.0
2006-01-04 14:31:00,1.75557,1.75574,1.75554,1.75564,26000000.0
2006-01-04 14:32:00,1.75562,1.75562,1.75539,1.7554,32000000.0
2006-01-04 14:33:00,1.7553,1.75541,1.75527,1.75536,20000000.0
2006-01-04 14:34:00,1.75552,1.75563,1.75549,1.75561,25000000.0
2006-01-04 14:35:00,1.75566,1.75584,1.75566,1.75568,23000000.0
2006-01-04 14:36:00,1.75574,1.75644,1.75574,1.75644,11000000.0
2006-01-04 14:37:00,1.75654,1.75669,1.75645,1.75669,41000000.0
2006-01-04 14:38:00,1.7575,1.75786,1.7575,1.75767,54000000.0
2006-01-04 14:39:00,1.75758,1.75758,1.75745,1.75745,36000000.0
2006-01-04 14:40:00,1.75753,1.75786,1.75753,1.75753,36000000.0
2006-01-04 14:41:00,1.75722,1.75756,1.75708,1.75756,41000000.0
2006-01-04 14:42:00,1.75739,1.75739,1.75674,1.75674,19000000.0
2006-01-04 14:43:00,1.7566,1.75728,1.7566,1.75728,20000000.0
2006-01-04 14:44:00,1.75749,1.7575,1.75739,1.75749,25000000.0
2006-01-04 14:45:00,1.75734,1.75734,1.75677,1.75677,33000000.0
2006-01-04 14:46:00,1.75636,1.75693,1.75636,1.75692,11000000.0
2006-01-04 14:47:00,1.75692,1.7571,1.75692,1.75697,7000000.0
2006-01-04 14:48:00,1.75702,1.75729,1.75702,1.75729,21000000.0
2006-01-04 14:49:00,1.75715,1.75721,1.75692,1.75705,32000000.0
2006-01-04 14:50:00,1.757,1.757,1.75684,1.75685,33000000.0
2006-01-04 14:51:00,1.75675,1.75698,1.75675,1.75692,37000000.0
2006-01-04 14:52:00,1.75704,1.75712,1.757,1.75712,17000000.0
2006-01-04 14:53:00,1.75715,1.75731,1.75715,1.7572,22000000.0
2006-01-04 14:54:00,1.75727,1.75734,1.75724,1.75727,17000000.0
2006-01-04 14:55:00,1.75728,1.75743,1.75724,1.75743,7000000.0
2006-01-04 14:56:00,1.75735,1.75755,1.75735,1.75742,21000000.0
2006-01-04 14:57:00,1.75745,1.75752,1.75744,1.75748,12000000.0
2006-01-04 14:58:00,1.75723,1.75739,1.75705,1.75712,31000000.0
2006-01-04 14:59:00,1.75699,1.75699,1.75651,1.75651,20000000.0
2006-01-04 15:00:00,1.75667,1.757,1.75667,1.75678,32000000.0
2006-01-04 15:01:00,1.75691,1.75691,1.75614,1.75614,14000000.0
2006-01-04 15:02:00,1.75589,1.75628,1.75589,1.75601,26000000.0
2006-01-04 15:03:00,1.75632,1.75656,1.75622,1.75624,30000000.0
2006-01-04 15:04:00,1.75633,1.75662,1.75622,1.75644,29000000.0
2006-01-04 15:05:00,1.75638,1.7572,1.75638,1.7572,28000000.0
2006-01-04 15:06:00,1.75733,1.75748,1.75718,1.75745,16000000.0
2006-01-04 15:07:00,1.75746,1.75746,1.75708,1.75729,26000000.0
2006-01-04 15:08:00,1.75722,1.75739,1.75722,1.75739,25000000.0
2006-01-04 15:09:00,1.75752,1.75752,1.75725,1.75725,34000000.0
2006-01-04 15:10:00,1.75691,1.75711,1.75687,1.75711,36000000.0
2006-01-04 15:11:00,1.75694,1.75694,1.75664,1.75664,27000000.0
2006-01-04 15:12:00,1.75688,1.75708,1.7568,1.7568,26000000.0
2006-01-04 15:13:00,1.75668,1.75676,1.75663,1.75667,41000000.0
2006-01-04 15:14:00,1.75646,1.7568,1.75646,1.7568,30000000.0
2006-01-04 15:15:00,1.7567,1.75685,1.75668,1.75669,21000000.0
2006-01-04 15:16:00,1.75637,1.75648,1.75637,1.75648,9000000.0
2006-01-04 15:17:00,1.75634,1.75641,1.75633,1.75641,26000000.0
2006-01-04 15:18:00,1.75622,1.75645,1.75608,1.75608,10000000.0
2006-01-04 15:19:00,1.75575,1.75603,1.75575,1.75597,16000000.0
2006-01-04 15:20:00,1.75607,1.75623,1.75607,1.75623,20000000.0
2006-01-04 15:21:00,1.75626,1.75643,1.75626,1.75639,12000000.0
2006-01-04 15:22:00,1.75646,1.75663,1.7564,1.75663,22000000.0
2006-01-04 15:23:00,1.75681,1.7569,1.75678,1.7569,36000000.0
2006-01-04 15:24:00,1.75709,1.75727,1.75704,1.75704,8000000.0
2006-01-04 15:25:00,1.75668,1.75668,1.75608,1.75608,14000000.0
2006-01-04 15:26:00,1.75608,1.75638,1.75608,1.75638,40000000.0
2006-01-04 15:27:00,1.75647,1.75654,1.7563,1.75654,32000000.0
2006-01-04 15:28:00,1.75663,1.75667,1.75648,1.75664,55000000.0
2006-01-04 15:29:00,1.75646,1.75646,1.75439,1.75611,47000000.0
2006-01-04 15:30:00,1.75405,1.75611,1.75339,1.75608,71000000.0
2006-01-04 15:31:00,1.7566,1.75723,1.7566,1.75723,58000000.0
2006-01-04 15:32:00,1.75754,1.75757,1.75726,1.75726,25000000.0
2006-01-04 15:33:00,1.75704,1.75704,1.75654,1.75675,32000000.0
2006-01-04 15:34:00,1.7565,1.7565,1.75632,1.75632,22000000.0
2006-01-04 15:35:00,1.7563,1.75651,1.75606,1.75651,30000000.0
2006-01-04 15:36:00,1.7567,1.75687,1.75663,1.75687,23000000.0
2006-01-04 15:37:00,1.75735,1.75764,1.75735,1.75761,24000000.0
2006-01-04 15:38:00,1.75759,1.75759,1.75735,1.75747,61000000.0
2006-01-04 15:39:00,1.75746,1.75772,1.75746,1.75768,40000000.0
2006-01-04 15:40:00,1.75795,1.75856,1.75795,1.75854,37000000.0
2006-01-04 15:41:00,1.75865,1.75891,1.75865,1.75889,43000000.0
2006-01-04 15:42:00,1.75899,1.75915,1.75896,1.75897,41000000.0
2006-01-04 15:43:00,1.75898,1.75901,1.75885,1.75901,30000000.0
2006-01-04 15:44:00,1.75862,1.75862,1.7585,1.75851,29000000.0
2006-01-04 15:45:00,1.75839,1.75839,1.75788,1.75788,36000000.0
2006-01-04 15:46:00,1.75755,1.75772,1.75739,1.75772,24000000.0
2006-01-04 15:47:00,1.75773,1.75774,1.75751,1.75774,31000000.0
2006-01-04 15:48:00,1.75778,1.75781,1.75765,1.75766,33000000.0
2006-01-04 15:49:00,1.75727,1.75746,1.75727,1.75741,25000000.0
2006-01-04 15:50:00,1.75746,1.75803,1.75746,1.75803,11000000.0
2006-01-04 15:51:00,1.75816,1.75816,1.7579,1.7579,37000000.0
2006-01-04 15:52:00,1.75819,1.7582,1.75812,1.75812,23000000.0
2006-01-04 15:53:00,1.75783,1.75826,1.75783,1.75826,15000000.0
2006-01-04 15:54:00,1.7584,1.75854,1.75832,1.75854,26000000.0
2006-01-04 15:55:00,1.75863,1.75863,1.75831,1.75839,33000000.0
2006-01-04 15:56:00,1.75847,1.75859,1.75816,1.75858,9000000.0
2006-01-04 15:57:00,1.75867,1.75878,1.75863,1.75869,34000000.0
2006-01-04 15:58:00,1.75884,1.7589,1.75865,1.75884,24000000.0
2006-01-04 15:59:00,1.75857,1.75865,1.7584,1.75865,23000000.0
2006-01-04 16:00:00,1.75851,1.7587,1.75851,1.75869,51000000.0
2006-01-04 16:01:00,1.75882,1.75945,1.75882,1.75945,31000000.0
2006-01-04 16:02:00,1.75964,1.75964,1.75862,1.75862,29000000.0
2006-01-04 16:03:00,1.7585,1.75907,1.7585,1.75907,51000000.0
2006-01-04 16:04:00,1.75873,1.75919,1.75873,1.75919,38000000.0
2006-01-04 16:05:00,1.75909,1.75909,1.75873,1.75876,37000000.0
2006-01-04 16:06:00,1.75903,1.75915,1.75898,1.75907,33000000.0
2006-01-04 16:07:00,1.75933,1.75958,1.7592,1.75936,37000000.0
2006-01-04 16:08:00,1.75976,1.75979,1.75958,1.75966,37000000.0
2006-01-04 16:09:00,1.75974,1.75982,1.75961,1.75966,44000000.0
2006-01-04 16:10:00,1.75949,1.75962,1.75949,1.75951,41000000.0
2006-01-04 16:11:00,1.75934,1.75934,1.75908,1.75908,27000000.0
2006-01-04 16:12:00,1.75864,1.75891,1.75864,1.75879,22000000.0
2006-01-04 16:13:00,1.75871,1.75876,1.7586,1.7586,38000000.0
2006-01-04 16:14:00,1.75816,1.75816,1.75789,1.75793,41000000.0
2006-01-04 16:15:00,1.75811,1.75816,1.75781,1.75816,42000000.0
2006-01-04 16:16:00,1.75751,1.75812,1.75725,1.75725,45000000.0
2006-01-04 16:17:00,1.75724,1.75735,1.75717,1.75717,22000000.0
2006-01-04 16:18:00,1.75697,1.75759,1.75697,1.75751,49000000.0
2006-01-04 16:19:00,1.7575,1.75775,1.75743,1.75775,27000000.0
2006-01-04 16:20:00,1.75799,1.75813,1.75786,1.75813,52000000.0
2006-01-04 16:21:00,1.75823,1.75823,1.7579,1.75795,37000000.0
2006-01-04 16:22:00,1.75799,1.75821,1.75798,1.75815,50000000.0
2006-01-04 16:23:00,1.75816,1.7585,1.75815,1.75841,48000000.0
2006-01-04 16:24:00,1.75821,1.75821,1.75757,1.75782,44000000.0
2006-01-04 16:25:00,1.75775,1.75775,1.75741,1.75745,28000000.0
2006-01-04 16:26:00,1.75729,1.75734,1.75723,1.75731,41000000.0
2006-01-04 16:27:00,1.75741,1.75796,1.7574,1.75796,46000000.0
2006-01-04 16:28:00,1.75819,1.75833,1.75815,1.7583,34000000.0
2006-01-04 16:29:00,1.75808,1.75836,1.75803,1.75803,24000000.0
2006-01-04 16:30:00,1.75791,1.75791,1.75754,1.75754,43000000.0
2006-01-04 16:31:00,1.7576,1.75786,1.7576,1.7578,36000000.0
2006-01-04 16:32:00,1.75752,1.75839,1.75752,1.75796,34000000.0
2006-01-04 16:33:00,1.75791,1.75795,1.75762,1.75783,41000000.0
2006-01-04 16:34:00,1.7581,1.75842,1.7581,1.75833,29000000.0
2006-01-04 16:35:00,1.75856,1.75867,1.75835,1.75842,53000000.0
2006-01-04 16:36:00,1.75823,1.75829,1.75779,1.75829,43000000.0
2006-01-04 16:37:00,1.75876,1.75878,1.75864,1.75878,56000000.0
2006-01-04 16:38:00,1.75899,1.75915,1.75896,1.759,34000000.0
2006-01-04 16:39:00,1.75899,1.75899,1.75882,1.75888,43000000.0
2006-01-04 16:40:00,1.75893,1.75893,1.75869,1.75884,63000000.0
2006-01-04 16:41:00,1.75839,1.75845,1.75804,1.75804,44000000.0
2006-01-04 16:42:00,1.75769,1.75769,1.7574,1.75744,57000000.0
2006-01-04 16:43:00,1.75705,1.75715,1.75686,1.75694,20000000.0
2006-01-04 16:44:00,1.75742,1.75752,1.75733,1.75737,34000000.0
2006-01-04 16:45:00,1.75737,1.75737,1.75699,1.75699,41000000.0
2006-01-04 16:46:00,1.75692,1.75692,1.75615,1.75623,59000000.0
2006-01-04 16:47:00,1.75595,1.7562,1.75594,1.75604,55000000.0
2006-01-04 16:48:00,1.75647,1.75666,1.75635,1.75641,46000000.0
2006-01-04 16:49:00,1.75624,1.75637,1.75617,1.75637,35000000.0
2006-01-04 16:50:00,1.75651,1.75651,1.75614,1.75637,45000000.0
2006-01-04 16:51:00,1.75635,1.75648,1.75612,1.75612,30000000.0
2006-01-04 16:52:00,1.75631,1.75665,1.75631,1.75665,30000000.0
2006-01-04 16:53:00,1.7567,1.75687,1.75663,1.75687,19000000.0
2006-01-04 16:54:00,1.75694,1.75743,1.75694,1.75721,18000000.0
2006-01-04 16:55:00,1.7574,1.75762,1.7574,1.75749,40000000.0
2006-01-04 16:56:00,1.75756,1.75765,1.75755,1.75765,37000000.0
2006-01-04 16:57:00,1.75764,1.7578,1.75757,1.75757,17000000.0
2006-01-04 16:58:00,1.75739,1.75739,1.75685,1.75685,45000000.0
2006-01-04 16:59:00,1.75674,1.75716,1.75674,1.75716,39000000.0
2006-01-04 17:00:00,1.75787,1.75796,1.75732,1.75796,47000000.0
2006-01-04 17:01:00,1.75762,1.75762,1.75709,1.75722,26000000.0
2006-01-04 17:02:00,1.75719,1.75765,1.75719,1.75754,33000000.0
2006-01-04 17:03:00,1.75731,1.75784,1.75731,1.75784,33000000.0
2006-01-04 17:04:00,1.75815,1.75845,1.75809,1.75826,37000000.0
2006-01-04 17:05:00,1.75799,1.75799,1.75767,1.75767,35000000.0
2006-01-04 17:06:00,1.75775,1.758,1.75766,1.758,46000000.0
2006-01-04 17:07:00,1.75801,1.75814,1.75801,1.75809,33000000.0
2006-01-04 17:08:00,1.75817,1.75817,1.75787,1.75791,45000000.0
2006-01-04 17:09:00,1.75796,1.75804,1.75783,1.75804,47000000.0
2006-01-04 17:10:00,1.75779,1.75779,1.75767,1.75767,6000000.0
2006-01-04 17:12:00,1.75758,1.75758,1.75698,1.75745,23000000.0
2006-01-04 17:13:00,1.75765,1.75768,1.75724,1.75724,35000000.0
2006-01-04 17:14:00,1.75716,1.75757,1.75716,1.75745,27000000.0
2006-01-04 17:15:00,1.75746,1.75759,1.75728,1.75759,26000000.0
2006-01-04 17:16:00,1.75773,1.75794,1.75767,1.75767,27000000.0
2006-01-04 17:17:00,1.7578,1.7578,1.75757,1.75766,38000000.0
2006-01-04 17:18:00,1.75766,1.75766,1.75754,1.75762,29000000.0
2006-01-04 17:19:00,1.75754,1.75778,1.75747,1.75778,19000000.0
2006-01-04 17:20:00,1.75798,1.75804,1.75793,1.75797,29000000.0
2006-01-04 17:22:00,1.75766,1.75788,1.7575,1.75788,30000000.0
2006-01-04 17:23:00,1.75762,1.75762,1.75729,1.75753,32000000.0
2006-01-04 17:24:00,1.75751,1.7576,1.75737,1.75739,23000000.0
2006-01-04 17:25:00,1.75735,1.75735,1.757,1.75733,20000000.0
2006-01-04 17:26:00,1.75718,1.75798,1.75718,1.75793,18000000.0
2006-01-04 17:27:00,1.75769,1.75778,1.75745,1.75753,44000000.0
2006-01-04 17:28:00,1.75723,1.75755,1.75723,1.75734,39000000.0
2006-01-04 17:29:00,1.75747,1.75764,1.75747,1.75764,36000000.0
2006-01-04 17:30:00,1.75795,1.75808,1.75777,1.75779,61000000.0
2006-01-04 17:31:00,1.75761,1.75775,1.75755,1.75768,62000000.0
2006-01-04 17:32:00,1.75757,1.75759,1.75731,1.75759,54000000.0
2006-01-04 17:33:00,1.75773,1.75783,1.7576,1.7576,64000000.0
2006-01-04 17:34:00,1.75729,1.75778,1.75729,1.75778,60000000.0
2006-01-04 17:35:00,1.75751,1.75756,1.75739,1.75756,43000000.0
2006-01-04 17:36:00,1.75751,1.75763,1.75724,1.75724,58000000.0
2006-01-04 17:37:00,1.75715,1.75771,1.75715,1.75756,47000000.0
2006-01-04 17:38:00,1.75741,1.75741,1.75692,1.75701,44000000.0
2006-01-04 17:39:00,1.75697,1.75725,1.75694,1.75694,41000000.0
2006-01-04 17:40:00,1.75666,1.75701,1.75662,1.75701,59000000.0
2006-01-04 17:41:00,1.75762,1.75762,1.7575,1.75753,50000000.0
2006-01-04 17:42:00,1.75747,1.75747,1.75738,1.75745,37000000.0
2006-01-04 17:43:00,1.75721,1.75724,1.75686,1.75709,33000000.0
2006-01-04 17:44:00,1.75694,1.75698,1.75669,1.75694,46000000.0
2006-01-04 17:45:00,1.75686,1.75686,1.75629,1.75629,49000000.0
2006-01-04 17:46:00,1.75654,1.75673,1.75652,1.75668,56000000.0
2006-01-04 17:47:00,1.75684,1.75684,1.7565,1.7565,65000000.0
2006-01-04 17:48:00,1.75653,1.75653,1.75629,1.75638,61000000.0
2006-01-04 17:49:00,1.75616,1.7563,1.75591,1.75613,72000000.0
2006-01-04 17:50:00,1.75664,1.75681,1.75651,1.75651,53000000.0
2006-01-04 17:51:00,1.75649,1.75704,1.75649,1.75704,54000000.0
2006-01-04 17:52:00,1.75713,1.75713,1.75673,1.75673,51000000.0
2006-01-04 17:53:00,1.75683,1.75728,1.75683,1.7571,42000000.0
2006-01-04 17:54:00,1.75713,1.75738,1.75713,1.7572,32000000.0
2006-01-04 17:55:00,1.75759,1.75811,1.75752,1.75811,32000000.0
2006-01-04 17:56:00,1.7584,1.75865,1.75816,1.75816,47000000.0
2006-01-04 17:57:00,1.75796,1.75814,1.75794,1.75812,34000000.0
2006-01-04 17:58:00,1.75783,1.75783,1.75751,1.7576,44000000.0
2006-01-04 17:59:00,1.75792,1.75821,1.75792,1.75812,39000000.0
2006-01-04 18:00:00,1.75835,1.7585,1.75834,1.7585,32000000.0
2006-01-04 18:01:00,1.75836,1.75875,1.75816,1.75875,52000000.0
2006-01-04 18:02:00,1.75853,1.75853,1.75809,1.75809,30000000.0
2006-01-04 18:03:00,1.7582,1.7582,1.75782,1.75787,38000000.0
2006-01-04 18:04:00,1.7577,1.75771,1.75753,1.75762,38000000.0
2006-01-04 18:05:00,1.75773,1.75775,1.75741,1.75741,36000000.0
2006-01-04 18:06:00,1.75743,1.75749,1.75716,1.75719,32000000.0
2006-01-04 18:07:00,1.75737,1.75753,1.75737,1.7574,38000000.0
2006-01-04 18:08:00,1.7574,1.75749,1.75739,1.75743,56000000.0
2006-01-04 18:09:00,1.75728,1.75735,1.7571,1.75717,34000000.0
2006-01-04 18:10:00,1.7573,1.75762,1.7573,1.75739,26000000.0
2006-01-04 18:11:00,1.75716,1.75801,1.75716,1.75801,34000000.0
2006-01-04 18:12:00,1.75795,1.75795,1.75745,1.75745,24000000.0
2006-01-04 18:13:00,1.75722,1.75764,1.75712,1.75764,30000000.0
2006-01-04 18:14:00,1.75807,1.75822,1.75793,1.75793,22000000.0
2006-01-04 18:15:00,1.75727,1.75734,1.75696,1.75734,21000000.0
2006-01-04 18:16:00,1.75736,1.75736,1.75695,1.75701,66000000.0
2006-01-04 18:17:00,1.75673,1.75744,1.75673,1.75744,60000000.0
2006-01-04 18:18:00,1.75725,1.7573,1.75707,1.75712,33000000.0
2006-01-04 18:19:00,1.75703,1.75705,1.75688,1.75694,46000000.0
2006-01-04 18:20:00,1.75702,1.75726,1.75678,1.75678,61000000.0
2006-01-04 18:21:00,1.7562,1.75636,1.75553,1.75553,37000000.0
2006-01-04 18:22:00,1.75531,1.75531,1.75498,1.75517,49000000.0
2006-01-04 18:23:00,1.755,1.755,1.75451,1.75451,34000000.0
2006-01-04 18:24:00,1.75473,1.75545,1.75473,1.75545,47000000.0
2006-01-04 18:25:00,1.75541,1.75541,1.75479,1.75497,31000000.0
2006-01-04 18:26:00,1.75481,1.75481,1.75431,1.75432,43000000.0
2006-01-04 18:27:00,1.75424,1.75467,1.75424,1.75466,35000000.0
2006-01-04 18:28:00,1.75486,1.75498,1.75485,1.75496,18000000.0
2006-01-04 18:29:00,1.75497,1.755,1.7549,1.75491,24000000.0
2006-01-04 18:30:00,1.75508,1.75522,1.75468,1.75468,32000000.0
2006-01-04 18:31:00,1.75485,1.75506,1.75485,1.75503,46000000.0
2006-01-04 18:32:00,1.75515,1.75556,1.75506,1.75529,55000000.0
2006-01-04 18:33:00,1.75526,1.75539,1.75517,1.75539,29000000.0
2006-01-04 18:34:00,1.75516,1.75533,1.75506,1.75517,32000000.0
2006-01-04 18:35:00,1.75531,1.75586,1.75531,1.75543,47000000.0
2006-01-04 18:36:00,1.75534,1.75538,1.75514,1.75514,65000000.0
2006-01-04 18:37:00,1.75493,1.75508,1.75485,1.75487,63000000.0
2006-01-04 18:38:00,1.75502,1.75523,1.75501,1.75501,61000000.0
2006-01-04 18:39:00,1.75489,1.75504,1.75483,1.75492,37000000.0
2006-01-04 18:40:00,1.75483,1.75517,1.75458,1.75517,52000000.0
2006-01-04 18:41:00,1.75514,1.75515,1.75486,1.75503,68000000.0
2006-01-04 18:42:00,1.75497,1.75523,1.75484,1.75489,40000000.0
2006-01-04 18:43:00,1.75466,1.75471,1.75463,1.75466,39000000.0
2006-01-04 18:44:00,1.75489,1.75587,1.75489,1.75564,33000000.0
2006-01-04 18:45:00,1.7554,1.75603,1.75539,1.75603,57000000.0
2006-01-04 18:46:00,1.75593,1.75665,1.75593,1.75663,61000000.0
2006-01-04 18:47:00,1.75673,1.75673,1.75637,1.75638,41000000.0
2006-01-04 18:48:00,1.75632,1.75632,1.7562,1.75625,26000000.0
2006-01-04 18:49:00,1.75611,1.75622,1.75598,1.75598,31000000.0
2006-01-04 18:50:00,1.75599,1.75605,1.75587,1.75596,37000000.0
2006-01-04 18:51:00,1.75593,1.75605,1.7559,1.75603,17000000.0
2006-01-04 18:52:00,1.75595,1.75616,1.75589,1.75616,33000000.0
2006-01-04 18:53:00,1.75638,1.7564,1.75611,1.75639,31000000.0
2006-01-04 18:54:00,1.75651,1.75657,1.75628,1.75628,11000000.0
2006-01-04 18:55:00,1.75581,1.75603,1.75576,1.75577,22000000.0
2006-01-04 18:56:00,1.75563,1.75578,1.75549,1.75569,16000000.0
2006-01-04 18:57:00,1.75577,1.75602,1.75577,1.75587,15000000.0
2006-01-04 18:58:00,1.75564,1.75585,1.75564,1.7558,19000000.0
2006-01-04 18:59:00,1.75588,1.75635,1.75588,1.75617,26000000.0
2006-01-04 19:00:00,1.756,1.75609,1.75585,1.7559,12000000.0
2006-01-04 19:01:00,1.75594,1.75653,1.75594,1.75644,18000000.0
2006-01-04 19:02:00,1.7567,1.75732,1.7567,1.75732,23000000.0
2006-01-04 19:03:00,1.75714,1.75718,1.75697,1.75698,21000000.0
2006-01-04 19:04:00,1.75691,1.75714,1.75691,1.757,55000000.0
2006-01-04 19:05:00,1.75688,1.75688,1.75664,1.75676,42000000.0
2006-01-04 19:06:00,1.75688,1.75707,1.75681,1.757,63000000.0
2006-01-04 19:07:00,1.75703,1.75703,1.75683,1.75703,39000000.0
2006-01-04 19:08:00,1.75704,1.75746,1.75704,1.75746,32000000.0
2006-01-04 19:09:00,1.75736,1.75736,1.75693,1.75715,56000000.0
2006-01-04 19:10:00,1.75726,1.75767,1.75726,1.75767,27000000.0
2006-01-04 19:11:00,1.75764,1.75764,1.75707,1.75722,36000000.0
2006-01-04 19:12:00,1.75703,1.75703,1.75581,1.75581,25000000.0
2006-01-04 19:13:00,1.75577,1.75596,1.75564,1.75564,23000000.0
2006-01-04 19:14:00,1.75576,1.75599,1.75574,1.75599,37000000.0
2006-01-04 19:15:00,1.75591,1.75602,1.75578,1.75578,17000000.0
2006-01-04 19:16:00,1.75575,1.75575,1.75567,1.75575,23000000.0
2006-01-04 19:17:00,1.75608,1.75616,1.75597,1.75615,17000000.0
2006-01-04 19:18:00,1.7567,1.75713,1.7567,1.75713,30000000.0
2006-01-04 19:19:00,1.75698,1.75702,1.75663,1.75663,36000000.0
2006-01-04 19:20:00,1.75641,1.7567,1.75632,1.7567,23000000.0
2006-01-04 19:21:00,1.7562,1.75681,1.75585,1.75681,21000000.0
2006-01-04 19:22:00,1.7569,1.75698,1.75664,1.75696,25000000.0
2006-01-04 19:23:00,1.75745,1.7586,1.75716,1.7586,12000000.0
2006-01-04 19:24:00,1.75835,1.75835,1.75792,1.75793,39000000.0
2006-01-04 19:25:00,1.75773,1.75792,1.75769,1.75775,49000000.0
2006-01-04 19:26:00,1.75789,1.75789,1.75752,1.75772,48000000.0
2006-01-04 19:27:00,1.75787,1.75835,1.75787,1.75835,51000000.0
2006-01-04 19:28:00,1.75845,1.75845,1.75825,1.7584,40000000.0
2006-01-04 19:29:00,1.7587,1.75955,1.7587,1.75955,28000000.0
2006-01-04 19:30:00,1.75986,1.75986,1.7594,1.75942,32000000.0
2006-01-04 19:31:00,1.75948,1.75974,1.75918,1.75918,28000000.0
2006-01-04 19:32:00,1.75907,1.75919,1.75881,1.75919,31000000.0
2006-01-04 19:33:00,1.75942,1.75944,1.75923,1.75923,14000000.0
2006-01-04 19:34:00,1.75922,1.75922,1.75886,1.75916,49000000.0
2006-01-04 19:35:00,1.75903,1.75938,1.75903,1.7592,28000000.0
2006-01-04 19:36:00,1.75924,1.75984,1.75924,1.75984,16000000.0
2006-01-04 19:37:00,1.75955,1.75965,1.75943,1.75947,26000000.0
2006-01-04 19:38:00,1.75958,1.75984,1.75958,1.75983,8000000.0
2006-01-04 19:39:00,1.75995,1.75995,1.75953,1.75986,13000000.0
2006-01-04 19:40:00,1.75966,1.75966,1.75914,1.75914,16000000.0
2006-01-04 19:41:00,1.75971,1.76007,1.75958,1.75958,17000000.0
2006-01-04 19:42:00,1.75966,1.75986,1.75962,1.75983,19000000.0
2006-01-04 19:43:00,1.75967,1.75994,1.75967,1.75981,21000000.0
2006-01-04 19:44:00,1.75992,1.76009,1.7598,1.7598,21000000.0
2006-01-04 19:45:00,1.75951,1.7598,1.75942,1.75961,33000000.0
2006-01-04 19:46:00,1.75948,1.75952,1.75924,1.75935,18000000.0
2006-01-04 19:47:00,1.75935,1.75954,1.75935,1.75951,22000000.0
2006-01-04 19:48:00,1.75947,1.75965,1.75946,1.75953,18000000.0
2006-01-04 19:49:00,1.75961,1.75972,1.75959,1.75959,27000000.0
2006-01-04 19:50:00,1.75943,1.75943,1.75915,1.75915,23000000.0
2006-01-04 19:51:00,1.75922,1.7603,1.75787,1.7603,7000000.0
2006-01-04 19:52:00,1.76038,1.76039,1.76029,1.76038,15000000.0
2006-01-04 19:53:00,1.76041,1.76044,1.76029,1.76029,21000000.0
2006-01-04 19:54:00,1.76041,1.76053,1.76024,1.76053,9000000.0
2006-01-04 19:55:00,1.76044,1.76049,1.76017,1.76041,30000000.0
2006-01-04 19:56:00,1.76036,1.76051,1.76006,1.76006,20000000.0
2006-01-04 19:57:00,1.75996,1.75996,1.75962,1.75965,12000000.0
2006-01-04 19:58:00,1.75966,1.75982,1.75966,1.75982,13000000.0
2006-01-04 19:59:00,1.75991,1.76008,1.75991,1.76005,31000000.0
2006-01-04 20:00:00,1.76033,1.76106,1.76033,1.76099,23000000.0
2006-01-04 20:01:00,1.76139,1.76147,1.76137,1.76147,13000000.0
2006-01-04 20:02:00,1.76134,1.76151,1.76129,1.7615,20000000.0
2006-01-04 20:03:00,1.76169,1.7619,1.76169,1.76187,18000000.0
2006-01-04 20:04:00,1.76207,1.76252,1.76207,1.76248,27000000.0
2006-01-04 20:05:00,1.76236,1.76236,1.76184,1.76202,23000000.0
2006-01-04 20:06:00,1.76194,1.76194,1.7614,1.7614,13000000.0
2006-01-04 20:07:00,1.76142,1.76163,1.76131,1.76132,29000000.0
2006-01-04 20:08:00,1.76136,1.76186,1.76135,1.76169,15000000.0
2006-01-04 20:09:00,1.76153,1.76161,1.76148,1.76158,17000000.0
2006-01-04 20:10:00,1.76154,1.76155,1.76134,1.7615,8000000.0
2006-01-04 20:11:00,1.7613,1.76148,1.7612,1.76138,10000000.0
2006-01-04 20:12:00,1.76142,1.76148,1.76139,1.76144,15000000.0
2006-01-04 20:13:00,1.76134,1.76134,1.76096,1.76099,17000000.0
2006-01-04 20:14:00,1.76077,1.76088,1.76074,1.76084,15000000.0
2006-01-04 20:15:00,1.7609,1.76093,1.76083,1.76083,10000000.0
2006-01-04 20:16:00,1.76074,1.76075,1.76054,1.76071,22000000.0
2006-01-04 20:17:00,1.76078,1.76089,1.76041,1.76068,7000000.0
2006-01-04 20:18:00,1.76094,1.76117,1.76094,1.76108,24000000.0
2006-01-04 20:19:00,1.7612,1.7612,1.76082,1.76082,9000000.0
2006-01-04 20:20:00,1.76075,1.76103,1.76073,1.76103,14000000.0
2006-01-04 20:21:00,1.76126,1.76129,1.7611,1.7611,7000000.0
2006-01-04 20:22:00,1.7614,1.76153,1.7614,1.76143,12000000.0
2006-01-04 20:23:00,1.7614,1.76148,1.7614,1.76145,8000000.0
2006-01-04 20:24:00,1.76111,1.76122,1.76015,1.76015,15000000.0
2006-01-04 20:25:00,1.75985,1.76019,1.75985,1.76019,16000000.0
2006-01-04 20:26:00,1.76011,1.76025,1.75993,1.76005,22000000.0
2006-01-04 20:27:00,1.75979,1.75996,1.75979,1.75991,11000000.0
2006-01-04 20:28:00,1.7598,1.75982,1.75972,1.75974,7000000.0
2006-01-04 20:29:00,1.75962,1.75976,1.75958,1.75961,20000000.0
2006-01-04 20:30:00,1.75969,1.75975,1.75954,1.75957,27000000.0
2006-01-04 20:31:00,1.75958,1.75958,1.7595,1.7595,4000000.0
2006-01-04 20:32:00,1.75941,1.75947,1.75935,1.75937,20000000.0
2006-01-04 20:33:00,1.75969,1.75985,1.75963,1.75985,14000000.0
2006-01-04 20:34:00,1.76018,1.76031,1.76016,1.76029,28000000.0
2006-01-04 20:35:00,1.7605,1.76065,1.76047,1.76063,23000000.0
2006-01-04 20:36:00,1.76066,1.76066,1.76059,1.76063,11000000.0
2006-01-04 20:37:00,1.76051,1.76051,1.76025,1.76025,7000000.0
2006-01-04 20:38:00,1.76009,1.7601,1.75996,1.76005,10000000.0
2006-01-04 20:39:00,1.76012,1.76058,1.76012,1.76048,9000000.0
2006-01-04 20:40:00,1.76064,1.76072,1.76057,1.76063,8000000.0
2006-01-04 20:41:00,1.76078,1.76086,1.76075,1.76078,8000000.0
2006-01-04 20:42:00,1.76078,1.76083,1.76063,1.76063,15000000.0
2006-01-04 20:43:00,1.76074,1.76074,1.76069,1.76069,12000000.0
2006-01-04 20:44:00,1.76077,1.76081,1.76065,1.76065,7000000.0
2006-01-04 20:45:00,1.76041,1.76044,1.76027,1.76035,12000000.0
2006-01-04 20:47:00,1.76031,1.76042,1.7603,1.76039,11000000.0
2006-01-04 20:48:00,1.76028,1.76028,1.76006,1.76011,11000000.0
2006-01-04 20:49:00,1.76033,1.7604,1.7603,1.76039,18000000.0
2006-01-04 20:50:00,1.76069,1.76076,1.76061,1.76063,7000000.0
2006-01-04 20:51:00,1.7606,1.76085,1.7606,1.76083,18000000.0
2006-01-04 20:52:00,1.76082,1.76096,1.76078,1.76084,15000000.0
2006-01-04 20:53:00,1.76085,1.76085,1.76073,1.76078,8000000.0
2006-01-04 20:54:00,1.76061,1.76079,1.76061,1.76068,10000000.0
2006-01-04 20:55:00,1.76051,1.76064,1.76049,1.76057,5000000.0
2006-01-04 20:56:00,1.76058,1.76076,1.76058,1.76076,8000000.0
2006-01-04 20:57:00,1.76064,1.76064,1.76013,1.76013,18000000.0
2006-01-04 20:58:00,1.75999,1.75999,1.75986,1.75997,14000000.0
2006-01-04 20:59:00,1.75985,1.75988,1.75981,1.75987,8000000.0
2006-01-04 21:00:00,1.75988,1.75988,1.75961,1.75964,7000000.0
2006-01-04 21:01:00,1.75975,1.7598,1.75965,1.75965,16000000.0
2006-01-04 21:02:00,1.7595,1.75975,1.75947,1.75975,8000000.0
2006-01-04 21:03:00,1.75969,1.75983,1.75968,1.7598,13000000.0
2006-01-04 21:04:00,1.75978,1.75978,1.75961,1.75961,8000000.0
2006-01-04 21:05:00,1.75962,1.75996,1.75962,1.75996,11000000.0
2006-01-04 21:06:00,1.75995,1.76001,1.75991,1.75993,8000000.0
2006-01-04 21:07:00,1.75987,1.76007,1.75987,1.76002,7000000.0
2006-01-04 21:08:00,1.76012,1.76017,1.76009,1.76009,11000000.0
2006-01-04 21:09:00,1.76003,1.76014,1.76003,1.76007,9000000.0
2006-01-04 21:10:00,1.76009,1.76015,1.75997,1.76015,10000000.0
2006-01-04 21:11:00,1.76002,1.76013,1.76002,1.76004,8000000.0
2006-01-04 21:12:00,1.76011,1.76017,1.75829,1.76017,10000000.0
2006-01-04 21:13:00,1.76015,1.76024,1.76015,1.76023,8000000.0
2006-01-04 21:14:00,1.76018,1.76046,1.76012,1.76046,7000000.0
2006-01-04 21:15:00,1.76043,1.76043,1.76017,1.76017,11000000.0
2006-01-04 21:16:00,1.76014,1.76014,1.76005,1.76009,9000000.0
2006-01-04 21:17:00,1.76002,1.76003,1.75986,1.75989,7000000.0
2006-01-04 21:18:00,1.75969,1.75988,1.75969,1.75988,7000000.0
2006-01-04 21:19:00,1.75987,1.75987,1.75962,1.75966,8000000.0
2006-01-04 21:20:00,1.75963,1.75974,1.75957,1.75974,12000000.0
2006-01-04 21:21:00,1.7598,1.75993,1.7597,1.75991,8000000.0
2006-01-04 21:22:00,1.76,1.76,1.75993,1.75994,7000000.0
2006-01-04 21:23:00,1.75983,1.75997,1.75977,1.75997,10000000.0
2006-01-04 21:24:00,1.76006,1.76006,1.75985,1.75996,11000000.0
2006-01-04 21:25:00,1.75988,1.75988,1.75971,1.75981,6000000.0
2006-01-04 21:26:00,1.7599,1.75995,1.75979,1.75979,5000000.0
2006-01-04 21:28:00,1.75986,1.75992,1.75981,1.75988,20000000.0
2006-01-04 21:31:00,1.7599,1.75993,1.75981,1.75992,4000000.0
2006-01-04 21:32:00,1.75996,1.75996,1.75975,1.75981,7000000.0
2006-01-04 21:33:00,1.75982,1.75984,1.75968,1.7597,6000000.0
2006-01-04 21:34:00,1.75972,1.75977,1.75969,1.75969,10000000.0
2006-01-04 21:35:00,1.75966,1.7597,1.75958,1.75969,11000000.0
2006-01-04 21:37:00,1.75966,1.75969,1.75954,1.75969,11000000.0
2006-01-04 21:38:00,1.7598,1.75992,1.75961,1.75965,26000000.0
2006-01-04 21:39:00,1.7597,1.75978,1.75962,1.7597,18000000.0
2006-01-04 21:40:00,1.75969,1.7599,1.75969,1.75985,12000000.0
2006-01-04 21:42:00,1.75984,1.76002,1.75984,1.76,7000000.0
2006-01-04 21:43:00,1.76006,1.76015,1.76002,1.76005,11000000.0
2006-01-04 21:44:00,1.76004,1.76009,1.75993,1.76009,18000000.0
2006-01-04 21:45:00,1.75999,1.7602,1.75999,1.7602,7000000.0
2006-01-04 21:46:00,1.7604,1.7604,1.76029,1.76029,3000000.0
2006-01-04 21:47:00,1.76017,1.76033,1.76017,1.76029,6000000.0
2006-01-04 21:48:00,1.76025,1.76025,1.76014,1.76016,7000000.0
2006-01-04 21:49:00,1.76012,1.76023,1.76007,1.76023,8000000.0
2006-01-04 21:50:00,1.76015,1.76015,1.75981,1.75981,10000000.0
2006-01-04 21:51:00,1.75957,1.75957,1.75945,1.75951,7000000.0
2006-01-04 21:52:00,1.75947,1.75954,1.75936,1.75954,7000000.0
2006-01-04 21:53:00,1.75924,1.75924,1.75887,1.75887,8000000.0
2006-01-04 21:54:00,1.75891,1.75902,1.75888,1.75902,9000000.0
2006-01-04 21:55:00,1.75929,1.75935,1.75921,1.75934,11000000.0
2006-01-04 21:56:00,1.75916,1.75916,1.75908,1.75912,6000000.0
2006-01-04 21:57:00,1.75904,1.75928,1.75902,1.75928,13000000.0
2006-01-04 21:58:00,1.75938,1.7595,1.75938,1.7595,6000000.0
2006-01-04 21:59:00,1.75953,1.75994,1.75946,1.75975,25000000.0
2006-01-04 22:00:00,1.76,1.76,1.75964,1.75964,12000000.0
2006-01-04 22:01:00,1.7598,1.7599,1.75977,1.75988,6000000.0
2006-01-04 22:02:00,1.75971,1.75983,1.75971,1.75983,11000000.0
2006-01-04 22:03:00,1.75996,1.76009,1.75996,1.76009,9000000.0
2006-01-04 22:04:00,1.76028,1.76036,1.76009,1.76009,11000000.0
2006-01-04 22:05:00,1.7602,1.7602,1.7601,1.7601,5000000.0
2006-01-04 22:06:00,1.7599,1.75996,1.75969,1.75996,8000000.0
2006-01-04 22:08:00,1.76003,1.76004,1.75996,1.76003,6000000.0
2006-01-04 22:09:00,1.75987,1.76,1.75986,1.76,13000000.0
2006-01-04 22:10:00,1.76017,1.76028,1.76013,1.76013,9000000.0
2006-01-04 22:11:00,1.76007,1.76007,1.75979,1.75984,8000000.0
2006-01-04 22:13:00,1.75969,1.75986,1.75969,1.75986,10000000.0
2006-01-04 22:14:00,1.75989,1.76004,1.75989,1.76004,13000000.0
2006-01-04 22:15:00,1.76016,1.76033,1.76016,1.76033,7000000.0
2006-01-04 22:16:00,1.75999,1.76024,1.75998,1.76024,8000000.0
2006-01-04 22:17:00,1.76012,1.76023,1.76012,1.76023,16000000.0
2006-01-04 22:19:00,1.76033,1.7604,1.76024,1.76037,6000000.0
2006-01-04 22:21:00,1.7605,1.7606,1.7605,1.76051,11000000.0
2006-01-04 22:22:00,1.76062,1.76073,1.76062,1.7607,8000000.0
2006-01-04 22:23:00,1.76064,1.76101,1.76064,1.76101,15000000.0
2006-01-04 22:24:00,1.76107,1.7611,1.76096,1.76096,10000000.0
2006-01-04 22:25:00,1.76085,1.76093,1.76085,1.76093,5000000.0
2006-01-04 22:26:00,1.76089,1.76089,1.76059,1.76066,10000000.0
2006-01-04 22:27:00,1.76066,1.76074,1.76066,1.76074,10000000.0
2006-01-04 22:28:00,1.76074,1.76079,1.76069,1.7607,8000000.0
2006-01-04 22:29:00,1.76042,1.76044,1.76034,1.76034,7000000.0
2006-01-04 22:30:00,1.76046,1.76046,1.76044,1.76046,5000000.0
2006-01-04 22:31:00,1.76037,1.7604,1.76021,1.76021,7000000.0
2006-01-04 22:32:00,1.76024,1.7604,1.76023,1.76036,7000000.0
2006-01-04 22:33:00,1.76039,1.76039,1.76012,1.76012,6000000.0
2006-01-04 22:34:00,1.7602,1.76027,1.76001,1.76017,47000000.0
2006-01-04 22:35:00,1.76027,1.76033,1.76013,1.76029,8000000.0
2006-01-04 22:36:00,1.76018,1.76026,1.76017,1.76018,7000000.0
2006-01-04 22:38:00,1.76014,1.76052,1.76014,1.76052,10000000.0
2006-01-04 22:39:00,1.76051,1.76051,1.76039,1.76039,11000000.0
2006-01-04 22:40:00,1.76039,1.7605,1.76031,1.76049,9000000.0
2006-01-04 22:41:00,1.76047,1.76066,1.76047,1.76054,16000000.0
2006-01-04 22:42:00,1.76039,1.76048,1.76032,1.76032,9000000.0
2006-01-04 22:43:00,1.76017,1.76028,1.76007,1.76028,11000000.0
2006-01-04 22:44:00,1.76042,1.76042,1.76032,1.76032,8000000.0
2006-01-04 22:45:00,1.76028,1.7603,1.76024,1.76026,12000000.0
2006-01-04 22:48:00,1.76027,1.76047,1.76027,1.7604,11000000.0
2006-01-04 22:50:00,1.76032,1.76032,1.76024,1.76024,16000000.0
2006-01-04 22:51:00,1.76045,1.76045,1.76023,1.76027,7000000.0
2006-01-04 22:52:00,1.76032,1.76032,1.76017,1.76027,5000000.0
2006-01-04 22:53:00,1.76016,1.76023,1.76014,1.76023,8000000.0
2006-01-04 22:55:00,1.76032,1.76032,1.76012,1.76014,8000000.0
2006-01-04 22:56:00,1.76018,1.76023,1.76018,1.76023,8000000.0
2006-01-04 22:57:00,1.76023,1.76028,1.76001,1.76013,10000000.0
2006-01-04 22:58:00,1.76027,1.76027,1.76008,1.7601,7000000.0
2006-01-04 22:59:00,1.76012,1.76019,1.7601,1.76015,9000000.0
2006-01-04 23:00:00,1.7601,1.76016,1.7601,1.76016,12000000.0
2006-01-04 23:01:00,1.76016,1.76017,1.76,1.76,9000000.0
2006-01-04 23:02:00,1.76007,1.7603,1.76007,1.7603,7000000.0
2006-01-04 23:03:00,1.7602,1.7602,1.76011,1.76015,12000000.0
2006-01-04 23:04:00,1.76022,1.76045,1.76022,1.76044,9000000.0
2006-01-04 23:05:00,1.76042,1.76049,1.76041,1.76049,11000000.0
2006-01-04 23:06:00,1.76042,1.76042,1.76037,1.76037,5000000.0
2006-01-04 23:09:00,1.76032,1.76037,1.76032,1.76033,7000000.0
2006-01-04 23:13:00,1.76039,1.76042,1.76028,1.76032,7000000.0
2006-01-04 23:14:00,1.76027,1.76044,1.76024,1.76042,9000000.0
2006-01-04 23:15:00,1.76026,1.76028,1.76024,1.76024,8000000.0
2006-01-04 23:16:00,1.76034,1.76042,1.76026,1.76031,9000000.0
2006-01-04 23:18:00,1.76022,1.76033,1.75992,1.76033,7000000.0
2006-01-04 23:19:00,1.76032,1.76034,1.75996,1.76029,9000000.0
2006-01-04 23:21:00,1.76033,1.76033,1.76016,1.76029,5000000.0
2006-01-04 23:23:00,1.7604,1.76042,1.76034,1.76034,6000000.0
2006-01-04 23:24:00,1.76018,1.76028,1.76016,1.76017,9000000.0
2006-01-04 23:25:00,1.76025,1.76034,1.76025,1.76028,10000000.0
2006-01-04 23:26:00,1.76017,1.76019,1.7601,1.76019,5000000.0
2006-01-04 23:27:00,1.7602,1.7602,1.76002,1.76007,5000000.0
2006-01-04 23:28:00,1.76008,1.76012,1.76006,1.76006,7000000.0
2006-01-04 23:29:00,1.75991,1.76,1.75991,1.75997,25000000.0
2006-01-04 23:30:00,1.76002,1.76018,1.76001,1.76012,7000000.0
2006-01-04 23:31:00,1.75993,1.76002,1.75993,1.76,14000000.0
2006-01-04 23:32:00,1.76004,1.76017,1.75991,1.75994,9000000.0
2006-01-04 23:33:00,1.76016,1.76035,1.76016,1.76035,5000000.0
2006-01-04 23:34:00,1.76036,1.76036,1.76013,1.76013,6000000.0
2006-01-04 23:36:00,1.7603,1.7603,1.76,1.76013,9000000.0
2006-01-04 23:37:00,1.75996,1.76011,1.75996,1.76011,8000000.0
2006-01-04 23:38:00,1.75998,1.76013,1.75996,1.76013,8000000.0
2006-01-04 23:39:00,1.75999,1.76011,1.75977,1.75977,11000000.0
2006-01-04 23:40:00,1.75975,1.7598,1.75946,1.75946,21000000.0
2006-01-04 23:41:00,1.75989,1.75997,1.7597,1.75997,7000000.0
2006-01-04 23:42:00,1.75986,1.75989,1.75981,1.75984,19000000.0
2006-01-04 23:43:00,1.7599,1.76001,1.75984,1.76001,7000000.0
2006-01-04 23:44:00,1.75991,1.76002,1.75983,1.75983,8000000.0
2006-01-04 23:45:00,1.75981,1.75996,1.75977,1.75996,7000000.0
2006-01-04 23:46:00,1.7598,1.7598,1.75971,1.75971,8000000.0
2006-01-04 23:47:00,1.75988,1.75999,1.75984,1.7599,7000000.0
2006-01-04 23:48:00,1.75989,1.75993,1.75982,1.75985,8000000.0
2006-01-04 23:49:00,1.75954,1.75954,1.75923,1.75923,8000000.0
2006-01-04 23:50:00,1.75916,1.75939,1.75911,1.75911,8000000.0
2006-01-04 23:51:00,1.7592,1.7592,1.75885,1.75885,7000000.0
2006-01-04 23:53:00,1.75875,1.75908,1.75875,1.75907,10000000.0
2006-01-04 23:54:00,1.75879,1.75918,1.7587,1.75877,7000000.0
2006-01-04 23:55:00,1.75878,1.75888,1.75878,1.75888,9000000.0
2006-01-04 23:57:00,1.75916,1.75919,1.75915,1.75916,6000000.0
2006-01-04 23:58:00,1.75889,1.75889,1.7586,1.7586,8000000.0
2006-01-04 23:59:00,1.75888,1.75888,1.75882,1.75884,6000000.0
2006-01-05 00:26:00,1.75876,1.75876,1.75834,1.75835,7000000.0
2006-01-05 00:27:00,1.75805,1.7582,1.75804,1.7582,10000000.0
2006-01-05 00:30:00,1.75835,1.75837,1.75813,1.75836,7000000.0
2006-01-05 00:31:00,1.75843,1.75851,1.7584,1.7584,7000000.0
2006-01-05 00:33:00,1.75839,1.7585,1.75831,1.7585,7000000.0
2006-01-05 00:35:00,1.75849,1.75868,1.75849,1.75868,6000000.0
2006-01-05 00:36:00,1.75876,1.75876,1.75855,1.75863,5000000.0
2006-01-05 00:37:00,1.75865,1.75867,1.75832,1.75838,6000000.0
2006-01-05 00:38:00,1.75829,1.75855,1.75827,1.75841,7000000.0
2006-01-05 00:40:00,1.75827,1.75852,1.75827,1.75835,7000000.0
2006-01-05 00:42:00,1.75815,1.7583,1.75809,1.7583,8000000.0
2006-01-05 00:43:00,1.75809,1.75814,1.75802,1.75812,7000000.0
2006-01-05 00:44:00,1.75811,1.75811,1.75748,1.75792,11000000.0
2006-01-05 00:46:00,1.7581,1.7582,1.75803,1.75803,10000000.0
2006-01-05 00:47:00,1.75793,1.75806,1.75791,1.75797,7000000.0
2006-01-05 00:48:00,1.75789,1.75789,1.75773,1.75784,8000000.0
2006-01-05 00:49:00,1.75769,1.75773,1.7575,1.75773,5000000.0
2006-01-05 00:50:00,1.7577,1.75788,1.75768,1.75781,10000000.0
2006-01-05 00:51:00,1.75781,1.75787,1.75775,1.7578,5000000.0
2006-01-05 00:52:00,1.75786,1.75791,1.75757,1.75757,7000000.0
2006-01-05 00:54:00,1.75784,1.75784,1.75759,1.75761,10000000.0
2006-01-05 00:55:00,1.75757,1.75762,1.75739,1.75745,7000000.0
2006-01-05 00:56:00,1.75724,1.75735,1.75715,1.75735,6000000.0
2006-01-05 00:57:00,1.75726,1.75732,1.75718,1.75725,8000000.0
2006-01-05 01:01:00,1.75737,1.75769,1.75736,1.7574,12000000.0
2006-01-05 01:02:00,1.75746,1.75771,1.7574,1.75767,8000000.0
2006-01-05 01:03:00,1.75771,1.75771,1.7573,1.75732,7000000.0
2006-01-05 01:04:00,1.75734,1.75754,1.75728,1.75739,8000000.0
2006-01-05 01:05:00,1.75749,1.75967,1.75749,1.75967,7000000.0
2006-01-05 01:07:00,1.76281,1.76281,1.76266,1.76266,11000000.0
2006-01-05 01:08:00,1.76279,1.76285,1.76262,1.76277,10000000.0
2006-01-05 01:09:00,1.76296,1.76298,1.76282,1.76287,8000000.0
2006-01-05 01:11:00,1.76281,1.76285,1.76269,1.76273,11000000.0
2006-01-05 01:12:00,1.76293,1.76331,1.76293,1.76331,8000000.0
2006-01-05 01:13:00,1.76335,1.76344,1.76332,1.76334,8000000.0
2006-01-05 01:14:00,1.76342,1.76344,1.76326,1.76331,10000000.0
2006-01-05 01:15:00,1.76314,1.76314,1.76259,1.76259,10000000.0
2006-01-05 01:16:00,1.76292,1.76307,1.76292,1.76298,8000000.0
2006-01-05 01:17:00,1.76312,1.76327,1.76281,1.76281,11000000.0
2006-01-05 01:18:00,1.76293,1.76309,1.76278,1.76289,10000000.0
2006-01-05 01:19:00,1.76294,1.76314,1.7629,1.7629,11000000.0
2006-01-05 01:20:00,1.76277,1.76277,1.76238,1.76238,13000000.0
2006-01-05 01:21:00,1.76238,1.76239,1.76185,1.76185,7000000.0
2006-01-05 01:22:00,1.76162,1.76175,1.76162,1.76175,7000000.0
2006-01-05 01:23:00,1.76179,1.76213,1.76179,1.76194,8000000.0
2006-01-05 01:24:00,1.7619,1.76199,1.76188,1.76188,7000000.0
2006-01-05 01:25:00,1.76167,1.76167,1.76141,1.76147,8000000.0
2006-01-05 01:26:00,1.76147,1.76177,1.76147,1.76173,14000000.0
2006-01-05 01:27:00,1.76189,1.76192,1.76166,1.76166,15000000.0
2006-01-05 01:28:00,1.76156,1.76159,1.76139,1.76145,9000000.0
2006-01-05 01:30:00,1.76105,1.76105,1.76077,1.76077,10000000.0
2006-01-05 01:31:00,1.76089,1.761,1.76078,1.76088,7000000.0
2006-01-05 01:32:00,1.76085,1.76085,1.76068,1.76076,18000000.0
2006-01-05 01:33:00,1.76081,1.76083,1.76077,1.76082,6000000.0
2006-01-05 01:34:00,1.76072,1.76081,1.7607,1.76073,16000000.0
2006-01-05 01:35:00,1.7608,1.76082,1.7607,1.76076,8000000.0
2006-01-05 01:37:00,1.76069,1.76069,1.76044,1.76068,5000000.0
2006-01-05 01:38:00,1.76062,1.76076,1.76062,1.76064,12000000.0
2006-01-05 01:39:00,1.76057,1.76057,1.76023,1.76023,12000000.0
2006-01-05 01:40:00,1.76016,1.76017,1.75957,1.75957,7000000.0
2006-01-05 01:41:00,1.75928,1.7594,1.75926,1.75926,11000000.0
2006-01-05 01:42:00,1.7594,1.75992,1.7594,1.75992,7000000.0
2006-01-05 01:43:00,1.75997,1.76013,1.75993,1.75993,8000000.0
2006-01-05 01:44:00,1.75978,1.75978,1.75967,1.75971,7000000.0
2006-01-05 01:45:00,1.75973,1.75985,1.75973,1.75984,7000000.0
2006-01-05 01:46:00,1.75973,1.75979,1.75964,1.75974,7000000.0
2006-01-05 01:47:00,1.75969,1.76014,1.75969,1.7599,14000000.0
2006-01-05 01:48:00,1.75998,1.75998,1.75975,1.75995,7000000.0
2006-01-05 01:49:00,1.76012,1.76017,1.75995,1.76012,8000000.0
2006-01-05 01:50:00,1.7603,1.76078,1.7603,1.76078,10000000.0
2006-01-05 01:51:00,1.76103,1.76114,1.76097,1.76113,16000000.0
2006-01-05 01:52:00,1.76106,1.7614,1.76106,1.7614,13000000.0
2006-01-05 01:53:00,1.76139,1.76139,1.761,1.761,7000000.0
2006-01-05 01:54:00,1.76088,1.76119,1.7608,1.76119,9000000.0
2006-01-05 01:55:00,1.76127,1.76137,1.76098,1.76099,11000000.0
2006-01-05 01:56:00,1.76119,1.76119,1.76109,1.76115,17000000.0
2006-01-05 01:58:00,1.76106,1.76106,1.76091,1.76091,10000000.0
2006-01-05 01:59:00,1.76075,1.76075,1.76043,1.76043,7000000.0
2006-01-05 02:00:00,1.76041,1.76067,1.76041,1.76067,10000000.0
2006-01-05 02:01:00,1.76068,1.76084,1.76063,1.76078,8000000.0
2006-01-05 02:02:00,1.76083,1.76083,1.76057,1.76079,7000000.0
2006-01-05 02:03:00,1.76073,1.76093,1.75893,1.76093,10000000.0
2006-01-05 02:04:00,1.76097,1.76105,1.76084,1.76088,7000000.0
2006-01-05 02:05:00,1.76089,1.76143,1.76089,1.76138,10000000.0
2006-01-05 02:06:00,1.76142,1.76146,1.76123,1.76132,10000000.0
2006-01-05 02:07:00,1.76129,1.76143,1.76101,1.76101,8000000.0
2006-01-05 02:08:00,1.76127,1.76136,1.76112,1.76136,8000000.0
2006-01-05 02:09:00,1.76122,1.76151,1.76122,1.76151,7000000.0
2006-01-05 02:10:00,1.76151,1.76174,1.76151,1.7616,9000000.0
2006-01-05 02:11:00,1.762,1.76206,1.76196,1.76206,8000000.0
2006-01-05 02:12:00,1.7619,1.7619,1.7612,1.76142,8000000.0
2006-01-05 02:13:00,1.76164,1.76164,1.76152,1.76152,7000000.0
2006-01-05 02:14:00,1.76137,1.76156,1.76137,1.76147,9000000.0
2006-01-05 02:15:00,1.76142,1.76158,1.76141,1.76158,8000000.0
2006-01-05 02:17:00,1.76094,1.76094,1.75989,1.75989,6000000.0
2006-01-05 02:18:00,1.76008,1.76053,1.76008,1.76053,7000000.0
2006-01-05 02:19:00,1.76055,1.76055,1.76011,1.76037,11000000.0
2006-01-05 02:20:00,1.76043,1.76077,1.76043,1.76077,6000000.0
2006-01-05 02:21:00,1.76057,1.76057,1.7601,1.7601,7000000.0
2006-01-05 02:22:00,1.75972,1.75972,1.75917,1.75921,8000000.0
2006-01-05 02:23:00,1.75949,1.7597,1.75946,1.75967,10000000.0
2006-01-05 02:24:00,1.75958,1.75958,1.75932,1.7595,11000000.0
2006-01-05 02:25:00,1.75913,1.75913,1.75894,1.75894,11000000.0
2006-01-05 02:27:00,1.75899,1.75913,1.75888,1.75901,9000000.0
2006-01-05 02:28:00,1.75918,1.75934,1.75908,1.75908,10000000.0
2006-01-05 02:29:00,1.75883,1.75883,1.75837,1.75837,7000000.0
2006-01-05 02:30:00,1.75819,1.75819,1.75786,1.75786,5000000.0
2006-01-05 02:31:00,1.75754,1.75754,1.75661,1.75661,8000000.0
2006-01-05 02:32:00,1.75587,1.75587,1.75541,1.7558,8000000.0
2006-01-05 02:33:00,1.75602,1.75697,1.75602,1.75697,8000000.0
2006-01-05 02:34:00,1.75704,1.75704,1.75676,1.75692,7000000.0
2006-01-05 02:35:00,1.75703,1.75711,1.75684,1.75701,11000000.0
2006-01-05 02:36:00,1.75679,1.75713,1.75679,1.75698,7000000.0
2006-01-05 02:37:00,1.75698,1.75698,1.75634,1.75637,7000000.0
2006-01-05 02:38:00,1.75607,1.75615,1.75588,1.75588,7000000.0
2006-01-05 02:39:00,1.75536,1.75547,1.75536,1.75539,8000000.0
2006-01-05 02:40:00,1.75558,1.75587,1.75557,1.75586,7000000.0
2006-01-05 02:41:00,1.75622,1.75662,1.75622,1.75659,8000000.0
2006-01-05 02:42:00,1.75647,1.75651,1.75624,1.75627,10000000.0
2006-01-05 02:43:00,1.75645,1.75645,1.75596,1.75596,9000000.0
2006-01-05 02:44:00,1.75582,1.75601,1.75582,1.75597,7000000.0
2006-01-05 02:45:00,1.75638,1.75638,1.7557,1.75582,8000000.0
2006-01-05 02:46:00,1.75559,1.75559,1.75516,1.7552,8000000.0
2006-01-05 02:47:00,1.75471,1.75491,1.75467,1.75486,9000000.0
2006-01-05 02:48:00,1.75482,1.75499,1.75479,1.75487,8000000.0
2006-01-05 02:49:00,1.75473,1.7548,1.75457,1.75478,11000000.0
2006-01-05 02:50:00,1.75498,1.75518,1.75496,1.75518,7000000.0
2006-01-05 02:51:00,1.75497,1.75522,1.75492,1.75516,8000000.0
2006-01-05 02:52:00,1.75529,1.75543,1.75507,1.75543,10000000.0
2006-01-05 02:53:00,1.75564,1.75582,1.75563,1.75582,8000000.0
2006-01-05 02:54:00,1.75584,1.7562,1.75584,1.75599,8000000.0
2006-01-05 02:55:00,1.75568,1.75568,1.75542,1.75547,8000000.0
2006-01-05 02:56:00,1.75588,1.75591,1.75575,1.75575,7000000.0
2006-01-05 02:57:00,1.75577,1.75594,1.75562,1.7558,8000000.0
2006-01-05 02:58:00,1.75568,1.7557,1.75558,1.75558,6000000.0
2006-01-05 02:59:00,1.75564,1.75608,1.75564,1.75608,9000000.0
2006-01-05 03:00:00,1.75628,1.75643,1.7562,1.7562,6000000.0
2006-01-05 03:01:00,1.75599,1.75599,1.75552,1.75552,8000000.0
2006-01-05 03:02:00,1.75546,1.75559,1.75529,1.7555,11000000.0
2006-01-05 03:03:00,1.75538,1.75542,1.75524,1.75524,7000000.0
2006-01-05 03:04:00,1.75522,1.75552,1.75508,1.75552,7000000.0
2006-01-05 03:05:00,1.75565,1.75575,1.75562,1.75564,8000000.0
2006-01-05 03:06:00,1.75542,1.75542,1.75491,1.75507,8000000.0
2006-01-05 03:07:00,1.75494,1.75529,1.75494,1.75529,8000000.0
2006-01-05 03:08:00,1.7554,1.75544,1.75534,1.75534,5000000.0
2006-01-05 03:09:00,1.75525,1.75532,1.75518,1.75529,8000000.0
2006-01-05 03:10:00,1.75545,1.75545,1.75533,1.75542,7000000.0
2006-01-05 03:11:00,1.75555,1.75559,1.75544,1.75554,10000000.0
2006-01-05 03:12:00,1.75518,1.75518,1.75485,1.75499,7000000.0
2006-01-05 03:13:00,1.75529,1.75529,1.75506,1.75506,11000000.0
2006-01-05 03:14:00,1.75485,1.75542,1.75485,1.75534,11000000.0
2006-01-05 03:15:00,1.75578,1.75602,1.75578,1.75593,7000000.0
2006-01-05 03:16:00,1.75584,1.7563,1.75563,1.7563,7000000.0
2006-01-05 03:17:00,1.75619,1.75625,1.75565,1.75619,11000000.0
2006-01-05 03:18:00,1.75596,1.75596,1.75544,1.75544,10000000.0
2006-01-05 03:19:00,1.75549,1.7557,1.75549,1.7557,6000000.0
2006-01-05 03:20:00,1.75572,1.75572,1.75546,1.75546,7000000.0
2006-01-05 03:21:00,1.75536,1.75536,1.75487,1.75507,7000000.0
2006-01-05 03:22:00,1.75547,1.75562,1.75545,1.75561,7000000.0
2006-01-05 03:23:00,1.75566,1.75601,1.75561,1.75601,7000000.0
2006-01-05 03:24:00,1.756,1.756,1.75405,1.75579,8000000.0
2006-01-05 03:25:00,1.75578,1.75605,1.75578,1.75605,8000000.0
2006-01-05 03:26:00,1.75574,1.7558,1.7556,1.75572,11000000.0
2006-01-05 03:27:00,1.75576,1.75633,1.75576,1.75633,8000000.0
2006-01-05 03:28:00,1.75607,1.75622,1.75601,1.75613,10000000.0
2006-01-05 03:29:00,1.75633,1.75635,1.75604,1.75604,11000000.0
2006-01-05 03:30:00,1.75647,1.75694,1.75647,1.75694,7000000.0
2006-01-05 03:31:00,1.757,1.75739,1.757,1.75739,9000000.0
2006-01-05 03:32:00,1.75755,1.75755,1.7573,1.75742,6000000.0
2006-01-05 03:33:00,1.75746,1.75765,1.75746,1.75755,7000000.0
2006-01-05 03:34:00,1.75739,1.75747,1.7573,1.75747,8000000.0
2006-01-05 03:35:00,1.75733,1.75763,1.75733,1.75758,10000000.0
2006-01-05 03:36:00,1.75776,1.75788,1.75774,1.75788,5000000.0
2006-01-05 03:37:00,1.75807,1.75817,1.75802,1.75817,9000000.0
2006-01-05 03:38:00,1.75833,1.75843,1.75828,1.75843,7000000.0
2006-01-05 03:39:00,1.75834,1.75834,1.75809,1.75809,8000000.0
2006-01-05 03:40:00,1.75806,1.75806,1.75785,1.75797,6000000.0
2006-01-05 03:41:00,1.75784,1.75784,1.75765,1.7577,10000000.0
2006-01-05 03:42:00,1.75752,1.75783,1.75752,1.75777,10000000.0
2006-01-05 03:43:00,1.75785,1.75808,1.75785,1.75794,8000000.0
2006-01-05 03:44:00,1.75823,1.75838,1.758,1.758,6000000.0
2006-01-05 03:45:00,1.75825,1.75825,1.75801,1.7582,8000000.0
2006-01-05 03:46:00,1.75827,1.75841,1.75827,1.75832,7000000.0
2006-01-05 03:47:00,1.75832,1.75832,1.75791,1.75791,7000000.0
2006-01-05 03:48:00,1.75793,1.75794,1.75793,1.75794,2000000.0
2006-01-05 03:49:00,1.75783,1.75813,1.75783,1.75813,8000000.0
2006-01-05 03:50:00,1.75816,1.75816,1.75782,1.75789,8000000.0
2006-01-05 03:51:00,1.75779,1.75779,1.75734,1.75734,9000000.0
2006-01-05 03:52:00,1.75728,1.7577,1.75728,1.7577,8000000.0
2006-01-05 03:53:00,1.75773,1.75799,1.75761,1.75794,10000000.0
2006-01-05 03:54:00,1.75792,1.75809,1.7579,1.7579,7000000.0
2006-01-05 03:55:00,1.75802,1.75802,1.75771,1.75789,7000000.0
2006-01-05 03:56:00,1.75786,1.75786,1.7577,1.75781,7000000.0
2006-01-05 03:57:00,1.7575,1.75765,1.75743,1.75765,8000000.0
2006-01-05 03:58:00,1.75763,1.75773,1.75587,1.75767,7000000.0
2006-01-05 03:59:00,1.75767,1.75767,1.75737,1.75737,7000000.0
2006-01-05 04:00:00,1.75751,1.75751,1.75724,1.75741,6000000.0
2006-01-05 04:01:00,1.75735,1.75753,1.75733,1.75753,7000000.0
2006-01-05 04:02:00,1.75742,1.75752,1.75733,1.75751,8000000.0
2006-01-05 04:03:00,1.75745,1.75756,1.75739,1.75739,8000000.0
2006-01-05 04:04:00,1.75726,1.75726,1.75687,1.75687,8000000.0
2006-01-05 04:05:00,1.75695,1.75695,1.75638,1.75649,8000000.0
2006-01-05 04:06:00,1.75627,1.75641,1.75616,1.75618,9000000.0
2006-01-05 04:07:00,1.75607,1.75623,1.75596,1.75607,11000000.0
2006-01-05 04:08:00,1.75617,1.75617,1.75607,1.75607,2000000.0
2006-01-05 04:09:00,1.75627,1.75629,1.75606,1.75617,7000000.0
2006-01-05 04:10:00,1.75553,1.75563,1.75517,1.75517,8000000.0
2006-01-05 04:11:00,1.755,1.7551,1.75485,1.75489,7000000.0
2006-01-05 04:12:00,1.75475,1.75488,1.75472,1.75475,7000000.0
2006-01-05 04:13:00,1.75496,1.75516,1.75492,1.75492,8000000.0
2006-01-05 04:14:00,1.75506,1.75506,1.75491,1.75491,7000000.0
2006-01-05 04:15:00,1.75526,1.75547,1.75526,1.75547,7000000.0
2006-01-05 04:16:00,1.75557,1.75574,1.75557,1.75574,4000000.0
2006-01-05 04:17:00,1.75547,1.75547,1.75525,1.75542,7000000.0
2006-01-05 04:18:00,1.75536,1.75536,1.75511,1.75511,8000000.0
2006-01-05 04:19:00,1.75515,1.75521,1.75498,1.75513,8000000.0
2006-01-05 04:20:00,1.75501,1.75519,1.75487,1.75511,10000000.0
2006-01-05 04:21:00,1.75517,1.75568,1.75517,1.75565,8000000.0
2006-01-05 04:22:00,1.75622,1.7563,1.75611,1.75611,9000000.0
2006-01-05 04:23:00,1.75581,1.75581,1.75538,1.75539,7000000.0
2006-01-05 04:24:00,1.75564,1.75572,1.75564,1.7557,9000000.0
2006-01-05 04:26:00,1.75558,1.75573,1.75558,1.75567,7000000.0
2006-01-05 04:27:00,1.75547,1.75547,1.75524,1.75526,8000000.0
2006-01-05 04:28:00,1.75504,1.75513,1.75495,1.75506,7000000.0
2006-01-05 04:29:00,1.75491,1.75502,1.75476,1.75502,8000000.0
2006-01-05 04:30:00,1.75477,1.75489,1.75454,1.75467,9000000.0
2006-01-05 04:31:00,1.75457,1.75466,1.75451,1.75462,10000000.0
2006-01-05 04:32:00,1.75463,1.75466,1.75426,1.75444,9000000.0
2006-01-05 04:33:00,1.75436,1.75438,1.75418,1.75418,8000000.0
2006-01-05 04:34:00,1.75397,1.75416,1.75397,1.75415,7000000.0
2006-01-05 04:35:00,1.75392,1.75397,1.75382,1.75392,7000000.0
2006-01-05 04:37:00,1.75439,1.75449,1.75439,1.75445,11000000.0
2006-01-05 04:38:00,1.75483,1.7549,1.75468,1.75468,9000000.0
2006-01-05 04:39:00,1.75454,1.75454,1.75413,1.75413,9000000.0
2006-01-05 04:40:00,1.75401,1.75401,1.75363,1.75363,9000000.0
2006-01-05 04:41:00,1.7538,1.75471,1.75378,1.75471,8000000.0
2006-01-05 04:42:00,1.7547,1.75493,1.75469,1.75469,7000000.0
2006-01-05 04:43:00,1.75443,1.7547,1.75438,1.75445,11000000.0
2006-01-05 04:44:00,1.75473,1.75548,1.7546,1.75548,9000000.0
2006-01-05 04:45:00,1.75568,1.75568,1.75532,1.75546,8000000.0
2006-01-05 04:46:00,1.75522,1.75558,1.75522,1.75558,6000000.0
2006-01-05 04:47:00,1.75586,1.75623,1.75586,1.7562,5000000.0
2006-01-05 04:48:00,1.75598,1.75614,1.75597,1.75614,7000000.0
2006-01-05 04:49:00,1.75621,1.75623,1.75596,1.75623,11000000.0
2006-01-05 04:50:00,1.75606,1.75606,1.75557,1.75557,3000000.0
2006-01-05 04:51:00,1.75557,1.75565,1.75553,1.75562,7000000.0
2006-01-05 04:52:00,1.75558,1.75562,1.75546,1.7555,10000000.0
2006-01-05 04:53:00,1.7553,1.75545,1.75505,1.75505,9000000.0
2006-01-05 04:54:00,1.75566,1.75616,1.75561,1.75616,7000000.0
2006-01-05 04:55:00,1.75638,1.75638,1.75584,1.75614,8000000.0
2006-01-05 04:56:00,1.75625,1.75676,1.75625,1.75673,7000000.0
2006-01-05 04:57:00,1.7567,1.75683,1.7567,1.7568,8000000.0
2006-01-05 04:58:00,1.7568,1.7568,1.75662,1.75666,8000000.0
2006-01-05 04:59:00,1.75664,1.75664,1.75644,1.75664,8000000.0
2006-01-05 05:00:00,1.75664,1.75684,1.75664,1.75673,7000000.0
2006-01-05 05:01:00,1.7567,1.7567,1.75644,1.75649,7000000.0
2006-01-05 05:02:00,1.75666,1.75717,1.75662,1.75717,7000000.0
2006-01-05 05:03:00,1.75737,1.75747,1.75731,1.75736,7000000.0
2006-01-05 05:04:00,1.75714,1.7574,1.75714,1.75719,7000000.0
2006-01-05 05:05:00,1.7569,1.75705,1.7569,1.75702,8000000.0
2006-01-05 05:06:00,1.75683,1.75693,1.7568,1.75682,8000000.0
2006-01-05 05:07:00,1.75702,1.75732,1.75684,1.75732,8000000.0
2006-01-05 05:09:00,1.75755,1.75775,1.75752,1.75774,7000000.0
2006-01-05 05:10:00,1.75815,1.75831,1.75807,1.75807,7000000.0
2006-01-05 05:12:00,1.75799,1.75818,1.75799,1.75806,11000000.0
2006-01-05 05:13:00,1.758,1.758,1.7576,1.7576,8000000.0
2006-01-05 05:14:00,1.75764,1.75781,1.75758,1.75781,11000000.0
2006-01-05 05:15:00,1.75774,1.75777,1.75749,1.75749,11000000.0
2006-01-05 05:16:00,1.75771,1.7578,1.7577,1.75773,9000000.0
2006-01-05 05:17:00,1.75766,1.75795,1.75766,1.75795,8000000.0
2006-01-05 05:18:00,1.75791,1.75791,1.75776,1.75785,8000000.0
2006-01-05 05:19:00,1.75779,1.7578,1.75758,1.7578,7000000.0
2006-01-05 05:20:00,1.75771,1.75771,1.75749,1.75762,10000000.0
2006-01-05 05:21:00,1.75754,1.75769,1.75754,1.75764,8000000.0
2006-01-05 05:22:00,1.75745,1.75763,1.75745,1.75757,7000000.0
2006-01-05 05:23:00,1.75776,1.7581,1.75776,1.75807,10000000.0
2006-01-05 05:24:00,1.75823,1.75855,1.75823,1.7584,7000000.0
2006-01-05 05:25:00,1.75863,1.75897,1.75863,1.75897,7000000.0
2006-01-05 05:26:00,1.75914,1.7592,1.759,1.7592,7000000.0
2006-01-05 05:27:00,1.75934,1.75935,1.7589,1.7589,8000000.0
2006-01-05 05:29:00,1.75876,1.75876,1.75853,1.75865,7000000.0
2006-01-05 05:30:00,1.75885,1.75901,1.75885,1.75886,7000000.0
2006-01-05 05:31:00,1.75889,1.75905,1.75878,1.75905,8000000.0
2006-01-05 05:32:00,1.75921,1.75921,1.75896,1.75906,8000000.0
2006-01-05 05:33:00,1.75904,1.75904,1.75882,1.75882,9000000.0
2006-01-05 05:34:00,1.75894,1.75894,1.75882,1.75886,5000000.0
2006-01-05 05:35:00,1.75873,1.75884,1.75823,1.75823,7000000.0
2006-01-05 05:36:00,1.75823,1.75875,1.75823,1.75875,11000000.0
2006-01-05 05:37:00,1.75897,1.7591,1.75897,1.75899,7000000.0
2006-01-05 05:38:00,1.75895,1.75907,1.75882,1.75882,6000000.0
2006-01-05 05:39:00,1.75894,1.75894,1.75883,1.75883,7000000.0
2006-01-05 05:40:00,1.75867,1.75877,1.75851,1.75852,8000000.0
2006-01-05 05:41:00,1.75842,1.75843,1.75834,1.75838,8000000.0
2006-01-05 05:42:00,1.75826,1.75835,1.75809,1.75835,7000000.0
2006-01-05 05:43:00,1.75835,1.75835,1.75807,1.75819,9000000.0
2006-01-05 05:44:00,1.7583,1.7583,1.75798,1.75821,8000000.0
2006-01-05 05:45:00,1.75822,1.75834,1.75808,1.75824,11000000.0
2006-01-05 05:46:00,1.75807,1.7581,1.75794,1.75794,5000000.0
2006-01-05 05:47:00,1.75804,1.75822,1.75804,1.75811,8000000.0
2006-01-05 05:48:00,1.75837,1.75892,1.75837,1.75892,7000000.0
2006-01-05 05:49:00,1.75908,1.75921,1.75852,1.75852,8000000.0
2006-01-05 05:50:00,1.75863,1.75887,1.75863,1.75877,9000000.0
2006-01-05 05:53:00,1.75873,1.75884,1.75873,1.75882,7000000.0
2006-01-05 05:54:00,1.75885,1.75885,1.75874,1.75876,10000000.0
2006-01-05 05:56:00,1.75879,1.75882,1.75876,1.75882,5000000.0
2006-01-05 05:57:00,1.75879,1.75899,1.75877,1.75887,8000000.0
2006-01-05 05:58:00,1.75883,1.75902,1.75879,1.75898,9000000.0
2006-01-05 05:59:00,1.75891,1.75897,1.75874,1.75877,10000000.0
2006-01-05 06:02:00,1.75891,1.759,1.75887,1.75887,7000000.0
2006-01-05 06:03:00,1.75901,1.75901,1.75882,1.75883,8000000.0
2006-01-05 06:04:00,1.75888,1.75888,1.75872,1.75884,7000000.0
2006-01-05 06:05:00,1.75888,1.7589,1.75861,1.7589,7000000.0
2006-01-05 06:06:00,1.75895,1.75897,1.75891,1.75892,5000000.0
2006-01-05 06:07:00,1.75904,1.75919,1.75902,1.75918,7000000.0
2006-01-05 06:08:00,1.75923,1.75923,1.7588,1.75897,8000000.0
2006-01-05 06:09:00,1.75895,1.759,1.75884,1.75899,8000000.0
2006-01-05 06:10:00,1.75897,1.75897,1.75869,1.75869,8000000.0
2006-01-05 06:11:00,1.75875,1.75887,1.75868,1.75887,8000000.0
2006-01-05 06:12:00,1.75894,1.75895,1.75885,1.75892,8000000.0
2006-01-05 06:13:00,1.7589,1.7589,1.75866,1.75866,8000000.0
2006-01-05 06:14:00,1.75866,1.75866,1.75845,1.7585,7000000.0
2006-01-05 06:15:00,1.75851,1.75862,1.75844,1.75848,8000000.0
2006-01-05 06:16:00,1.75869,1.75869,1.75852,1.75852,5000000.0
2006-01-05 06:17:00,1.75823,1.75858,1.75823,1.75858,7000000.0
2006-01-05 06:19:00,1.75868,1.75876,1.75865,1.75865,7000000.0
2006-01-05 06:20:00,1.75875,1.75875,1.75861,1.75874,3000000.0
2006-01-05 06:21:00,1.75878,1.75882,1.75865,1.75875,8000000.0
2006-01-05 06:23:00,1.75895,1.75895,1.75862,1.75862,8000000.0
2006-01-05 06:24:00,1.75863,1.75883,1.75862,1.75878,11000000.0
2006-01-05 06:26:00,1.75883,1.75891,1.75868,1.7588,11000000.0
2006-01-05 06:27:00,1.75887,1.75901,1.75884,1.75884,7000000.0
2006-01-05 06:28:00,1.75897,1.75907,1.75894,1.75899,8000000.0
2006-01-05 06:29:00,1.75901,1.75909,1.75895,1.759,8000000.0
2006-01-05 06:30:00,1.75893,1.75893,1.75872,1.75872,8000000.0
2006-01-05 06:32:00,1.75844,1.75858,1.7584,1.7584,6000000.0
2006-01-05 06:33:00,1.75806,1.75806,1.75775,1.75775,7000000.0
2006-01-05 06:34:00,1.75766,1.75766,1.75738,1.75739,7000000.0
2006-01-05 06:36:00,1.75775,1.75782,1.7576,1.7576,5000000.0
2006-01-05 06:38:00,1.75777,1.75792,1.75777,1.7578,5000000.0
2006-01-05 06:39:00,1.7578,1.75781,1.75763,1.75778,11000000.0
2006-01-05 06:40:00,1.75757,1.75763,1.75739,1.75739,7000000.0
2006-01-05 06:41:00,1.75766,1.7578,1.75766,1.75768,7000000.0
2006-01-05 06:42:00,1.75779,1.75796,1.75745,1.75786,7000000.0
2006-01-05 06:43:00,1.75778,1.75797,1.75778,1.75791,7000000.0
2006-01-05 06:44:00,1.75765,1.75765,1.75745,1.75747,8000000.0
2006-01-05 06:45:00,1.75762,1.75805,1.75762,1.75782,8000000.0
2006-01-05 06:46:00,1.75724,1.75737,1.75701,1.75711,10000000.0
2006-01-05 06:47:00,1.75702,1.75728,1.75702,1.75708,8000000.0
2006-01-05 06:48:00,1.75721,1.7576,1.75721,1.7576,7000000.0
2006-01-05 06:49:00,1.75769,1.75777,1.75762,1.75777,8000000.0
2006-01-05 06:50:00,1.75801,1.75802,1.75783,1.75802,5000000.0
2006-01-05 06:51:00,1.75808,1.75808,1.75786,1.75789,10000000.0
2006-01-05 06:52:00,1.75799,1.75828,1.75791,1.75828,8000000.0
2006-01-05 06:53:00,1.75835,1.75848,1.75827,1.75835,8000000.0
2006-01-05 06:54:00,1.75844,1.75845,1.75814,1.75814,7000000.0
2006-01-05 06:55:00,1.75832,1.75839,1.75801,1.75828,7000000.0
2006-01-05 06:56:00,1.75836,1.75836,1.758,1.758,3000000.0
2006-01-05 06:57:00,1.75833,1.75836,1.75809,1.75809,7000000.0
2006-01-05 06:58:00,1.75815,1.75834,1.75815,1.75833,7000000.0
2006-01-05 06:59:00,1.75815,1.75827,1.75802,1.75814,7000000.0
2006-01-05 07:00:00,1.75826,1.75836,1.75826,1.75831,7000000.0
2006-01-05 07:02:00,1.75865,1.75901,1.75865,1.75901,7000000.0
2006-01-05 07:03:00,1.75897,1.75911,1.75884,1.75884,7000000.0
2006-01-05 07:04:00,1.75878,1.75884,1.75859,1.75859,8000000.0
2006-01-05 07:05:00,1.75862,1.75884,1.75862,1.75884,11000000.0
2006-01-05 07:06:00,1.75873,1.75911,1.75873,1.75911,11000000.0
2006-01-05 07:07:00,1.75904,1.75904,1.75889,1.75889,11000000.0
2006-01-05 07:08:00,1.75863,1.75863,1.75804,1.75804,9000000.0
2006-01-05 07:09:00,1.75792,1.75792,1.75772,1.75792,8000000.0
2006-01-05 07:11:00,1.75822,1.75828,1.75805,1.75813,10000000.0
2006-01-05 07:15:00,1.75817,1.75817,1.75733,1.75733,10000000.0
2006-01-05 07:16:00,1.7572,1.75732,1.75717,1.75723,8000000.0
2006-01-05 07:17:00,1.75695,1.75723,1.75695,1.75723,11000000.0
2006-01-05 07:19:00,1.75709,1.75719,1.75702,1.7571,8000000.0
2006-01-05 07:20:00,1.75714,1.75721,1.75694,1.75719,9000000.0
2006-01-05 07:21:00,1.75729,1.75747,1.75729,1.75733,10000000.0
2006-01-05 07:22:00,1.75728,1.75754,1.75726,1.75754,11000000.0
2006-01-05 07:23:00,1.75775,1.75789,1.75766,1.75786,7000000.0
2006-01-05 07:24:00,1.75789,1.75811,1.75785,1.75793,9000000.0
2006-01-05 07:25:00,1.75806,1.75806,1.75795,1.75797,8000000.0
2006-01-05 07:26:00,1.7578,1.75781,1.75735,1.75735,7000000.0
2006-01-05 07:27:00,1.75773,1.75806,1.75772,1.75806,7000000.0
2006-01-05 07:28:00,1.75835,1.75909,1.75824,1.75909,7000000.0
2006-01-05 07:29:00,1.75914,1.76011,1.75914,1.76011,8000000.0
2006-01-05 07:30:00,1.76007,1.76039,1.76007,1.7602,8000000.0
2006-01-05 07:31:00,1.75986,1.75986,1.75961,1.75976,7000000.0
2006-01-05 07:32:00,1.75963,1.75983,1.75962,1.75973,9000000.0
2006-01-05 07:33:00,1.75958,1.75958,1.75946,1.75947,8000000.0
2006-01-05 07:34:00,1.75948,1.75964,1.75943,1.75943,11000000.0
2006-01-05 07:36:00,1.7596,1.76002,1.7596,1.76002,7000000.0
2006-01-05 07:37:00,1.75978,1.75988,1.75978,1.75982,7000000.0
2006-01-05 07:40:00,1.76016,1.76037,1.76008,1.76008,8000000.0
2006-01-05 07:41:00,1.76012,1.76024,1.75997,1.76006,9000000.0
2006-01-05 07:42:00,1.76013,1.7602,1.76005,1.76007,11000000.0
2006-01-05 07:43:00,1.76013,1.76022,1.76009,1.7602,7000000.0
2006-01-05 07:44:00,1.76019,1.76019,1.76002,1.76014,7000000.0
2006-01-05 07:45:00,1.76021,1.76023,1.76016,1.76022,7000000.0
2006-01-05 07:46:00,1.76014,1.76017,1.76003,1.76016,7000000.0
2006-01-05 07:47:00,1.76019,1.76026,1.76017,1.76026,7000000.0
2006-01-05 07:48:00,1.76024,1.76037,1.76015,1.76016,8000000.0
2006-01-05 07:49:00,1.76019,1.7605,1.76019,1.76034,8000000.0
2006-01-05 07:50:00,1.76051,1.76074,1.76051,1.76063,7000000.0
2006-01-05 07:51:00,1.76053,1.76053,1.76026,1.76046,8000000.0
2006-01-05 07:52:00,1.76032,1.7605,1.76032,1.76043,10000000.0
2006-01-05 07:53:00,1.76022,1.76063,1.76022,1.76063,11000000.0
2006-01-05 07:54:00,1.76071,1.76085,1.7606,1.76069,9000000.0
2006-01-05 07:55:00,1.76099,1.76105,1.76084,1.76084,9000000.0
2006-01-05 07:56:00,1.76086,1.76087,1.76064,1.76064,9000000.0
2006-01-05 07:57:00,1.76056,1.76077,1.7605,1.76068,7000000.0
2006-01-05 07:58:00,1.76087,1.76087,1.76062,1.76062,7000000.0
2006-01-05 07:59:00,1.76045,1.76061,1.76022,1.76054,7000000.0
2006-01-05 08:00:00,1.76048,1.76135,1.76048,1.76129,8000000.0
2006-01-05 08:01:00,1.76131,1.76131,1.76096,1.76118,10000000.0
2006-01-05 08:02:00,1.7612,1.76123,1.76117,1.76119,7000000.0
2006-01-05 08:03:00,1.76088,1.76092,1.76042,1.76062,8000000.0
2006-01-05 08:04:00,1.76059,1.76072,1.7605,1.7605,8000000.0
2006-01-05 08:05:00,1.76061,1.76138,1.76061,1.76138,8000000.0
2006-01-05 08:06:00,1.76145,1.76145,1.7607,1.7607,6000000.0
2006-01-05 08:08:00,1.76081,1.76081,1.76057,1.76065,7000000.0
2006-01-05 08:09:00,1.76059,1.76063,1.76041,1.76041,7000000.0
2006-01-05 08:10:00,1.76046,1.76056,1.7604,1.76051,7000000.0
2006-01-05 08:11:00,1.76053,1.76053,1.76016,1.76017,8000000.0
2006-01-05 08:12:00,1.76024,1.76024,1.76,1.76,9000000.0
2006-01-05 08:13:00,1.75994,1.76017,1.75994,1.76011,7000000.0
2006-01-05 08:14:00,1.75998,1.76021,1.75998,1.76021,9000000.0
2006-01-05 08:15:00,1.76019,1.76019,1.75994,1.75998,8000000.0
2006-01-05 08:16:00,1.75996,1.75996,1.7598,1.75994,11000000.0
2006-01-05 08:18:00,1.75977,1.75994,1.75964,1.75994,9000000.0
2006-01-05 08:19:00,1.75954,1.75993,1.75954,1.75976,7000000.0
2006-01-05 08:21:00,1.7596,1.7596,1.7594,1.75942,8000000.0
2006-01-05 08:22:00,1.75934,1.75939,1.75913,1.75913,8000000.0
2006-01-05 08:23:00,1.75907,1.75914,1.75902,1.75907,7000000.0
2006-01-05 08:24:00,1.75916,1.7592,1.759,1.75902,7000000.0
2006-01-05 08:25:00,1.75879,1.75904,1.75879,1.75893,8000000.0
2006-01-05 08:26:00,1.75927,1.7595,1.75922,1.75922,7000000.0
2006-01-05 08:27:00,1.75944,1.75947,1.75925,1.75938,10000000.0
2006-01-05 08:28:00,1.75932,1.75935,1.75886,1.75886,7000000.0
2006-01-05 08:29:00,1.75919,1.7597,1.75919,1.75966,10000000.0
2006-01-05 08:30:00,1.75991,1.75994,1.75969,1.75969,7000000.0
2006-01-05 08:31:00,1.75962,1.75967,1.75944,1.7595,10000000.0
2006-01-05 08:32:00,1.75937,1.75942,1.75933,1.75933,8000000.0
2006-01-05 08:33:00,1.75938,1.75945,1.75932,1.75932,7000000.0
2006-01-05 08:34:00,1.75905,1.75922,1.75899,1.75922,9000000.0
2006-01-05 08:35:00,1.75911,1.75911,1.75882,1.75902,9000000.0
2006-01-05 08:36:00,1.75901,1.75901,1.75874,1.75875,8000000.0
2006-01-05 08:37:00,1.75885,1.75893,1.7587,1.75893,9000000.0
2006-01-05 08:38:00,1.75885,1.75889,1.75867,1.75888,10000000.0
2006-01-05 08:39:00,1.75886,1.75906,1.75886,1.75897,11000000.0
2006-01-05 08:40:00,1.75907,1.7591,1.75895,1.7591,8000000.0
2006-01-05 08:41:00,1.75899,1.75911,1.75895,1.75902,11000000.0
2006-01-05 08:42:00,1.75901,1.75913,1.75878,1.75878,10000000.0
2006-01-05 08:43:00,1.75822,1.75853,1.75822,1.75851,8000000.0
2006-01-05 08:44:00,1.75849,1.75866,1.75849,1.75866,10000000.0
2006-01-05 08:45:00,1.75861,1.75913,1.75861,1.75913,8000000.0
2006-01-05 08:46:00,1.75932,1.75957,1.7581,1.75945,8000000.0
2006-01-05 08:47:00,1.75927,1.75933,1.75915,1.75933,7000000.0
2006-01-05 08:48:00,1.75968,1.7598,1.75964,1.75974,8000000.0
2006-01-05 08:49:00,1.75968,1.75968,1.75944,1.75958,11000000.0
2006-01-05 08:50:00,1.75995,1.75995,1.75982,1.75983,7000000.0
2006-01-05 08:51:00,1.7602,1.7602,1.75991,1.75991,8000000.0
2006-01-05 08:52:00,1.75995,1.76044,1.75987,1.76044,9000000.0
2006-01-05 08:53:00,1.76048,1.76066,1.76001,1.76035,8000000.0
2006-01-05 08:54:00,1.7602,1.7602,1.75995,1.75996,8000000.0
2006-01-05 08:55:00,1.75998,1.75999,1.7598,1.75997,8000000.0
2006-01-05 08:56:00,1.76027,1.76032,1.76015,1.76015,7000000.0
2006-01-05 08:57:00,1.7601,1.76029,1.7601,1.76026,8000000.0
2006-01-05 08:58:00,1.76014,1.76023,1.75994,1.76018,7000000.0
2006-01-05 08:59:00,1.76014,1.76014,1.75984,1.75997,7000000.0
2006-01-05 09:00:00,1.75962,1.75962,1.7591,1.7591,8000000.0
2006-01-05 09:01:00,1.75944,1.75971,1.75936,1.75936,9000000.0
2006-01-05 09:02:00,1.75951,1.75978,1.75951,1.75969,10000000.0
2006-01-05 09:03:00,1.75953,1.7598,1.75953,1.75972,7000000.0
2006-01-05 09:04:00,1.7601,1.76025,1.76009,1.7602,7000000.0
2006-01-05 09:05:00,1.75967,1.75973,1.75956,1.75969,7000000.0
2006-01-05 09:06:00,1.75997,1.76032,1.75991,1.75999,11000000.0
2006-01-05 09:07:00,1.7599,1.76056,1.7599,1.76056,8000000.0
2006-01-05 09:08:00,1.76066,1.76066,1.7602,1.76045,7000000.0
2006-01-05 09:09:00,1.76026,1.76026,1.76008,1.76025,11000000.0
2006-01-05 09:10:00,1.76022,1.76028,1.76005,1.76015,7000000.0
2006-01-05 09:11:00,1.75998,1.75998,1.75978,1.75983,9000000.0
2006-01-05 09:15:00,1.75974,1.75987,1.7596,1.7596,7000000.0
2006-01-05 09:16:00,1.75963,1.75963,1.75916,1.75916,8000000.0
2006-01-05 09:17:00,1.75917,1.7592,1.759,1.759,11000000.0
2006-01-05 09:18:00,1.75892,1.759,1.75862,1.759,8000000.0
2006-01-05 09:19:00,1.75886,1.7589,1.75859,1.7589,7000000.0
2006-01-05 09:20:00,1.7589,1.759,1.75886,1.75892,7000000.0
2006-01-05 09:21:00,1.75892,1.75894,1.75861,1.7588,8000000.0
2006-01-05 09:22:00,1.75871,1.75897,1.75871,1.75897,8000000.0
2006-01-05 09:23:00,1.75895,1.75905,1.75889,1.75894,7000000.0
2006-01-05 09:24:00,1.7586,1.75894,1.7586,1.75894,8000000.0
2006-01-05 09:25:00,1.75877,1.75877,1.75859,1.75859,7000000.0
2006-01-05 09:26:00,1.75858,1.75875,1.75858,1.75875,11000000.0
2006-01-05 09:27:00,1.75876,1.75876,1.7586,1.7586,11000000.0
2006-01-05 09:29:00,1.75844,1.75847,1.75829,1.75847,8000000.0
2006-01-05 09:30:00,1.75849,1.75861,1.75845,1.75861,7000000.0
2006-01-05 09:31:00,1.75805,1.7586,1.75805,1.7586,7000000.0
2006-01-05 09:32:00,1.75826,1.75826,1.75785,1.75785,7000000.0
2006-01-05 09:33:00,1.75795,1.75844,1.75795,1.75844,8000000.0
2006-01-05 09:34:00,1.75865,1.75872,1.75865,1.75872,7000000.0
2006-01-05 09:35:00,1.7591,1.75976,1.7591,1.75922,10000000.0
2006-01-05 09:36:00,1.75906,1.75918,1.75872,1.75886,8000000.0
2006-01-05 09:37:00,1.75898,1.75898,1.75869,1.75881,11000000.0
2006-01-05 09:38:00,1.75872,1.75945,1.75699,1.75945,11000000.0
2006-01-05 09:39:00,1.75972,1.76004,1.75972,1.76004,7000000.0
2006-01-05 09:40:00,1.75979,1.75979,1.75952,1.75952,9000000.0
2006-01-05 09:41:00,1.76003,1.76053,1.76003,1.76053,8000000.0
2006-01-05 09:42:00,1.76058,1.76058,1.76021,1.76031,10000000.0
2006-01-05 09:43:00,1.76032,1.761,1.76032,1.761,11000000.0
2006-01-05 09:44:00,1.76101,1.76101,1.76076,1.76076,8000000.0
2006-01-05 09:45:00,1.7601,1.7601,1.75951,1.75952,7000000.0
2006-01-05 09:46:00,1.75966,1.75977,1.75942,1.75974,11000000.0
2006-01-05 09:47:00,1.75956,1.75956,1.75935,1.7595,9000000.0
2006-01-05 09:48:00,1.75948,1.75967,1.75946,1.75967,7000000.0
2006-01-05 09:49:00,1.75953,1.75953,1.75891,1.75895,11000000.0
2006-01-05 09:50:00,1.75905,1.75949,1.75905,1.75945,8000000.0
2006-01-05 09:51:00,1.75943,1.75958,1.75926,1.75958,8000000.0
2006-01-05 09:52:00,1.75964,1.75973,1.75949,1.75973,8000000.0
2006-01-05 09:53:00,1.75971,1.76003,1.75971,1.75998,10000000.0
2006-01-05 09:54:00,1.76011,1.76011,1.76001,1.76001,3000000.0
2006-01-05 09:55:00,1.75979,1.76007,1.75969,1.76007,8000000.0
2006-01-05 09:56:00,1.76007,1.76024,1.76003,1.76003,10000000.0
2006-01-05 09:57:00,1.75977,1.75993,1.75964,1.75993,8000000.0
2006-01-05 09:58:00,1.76008,1.76026,1.76007,1.76024,8000000.0
2006-01-05 09:59:00,1.76032,1.7604,1.76024,1.76026,10000000.0
2006-01-05 10:00:00,1.76019,1.76031,1.76006,1.76031,10000000.0
2006-01-05 10:01:00,1.76052,1.76085,1.76052,1.76085,10000000.0
2006-01-05 10:02:00,1.76073,1.76078,1.76058,1.76076,10000000.0
2006-01-05 10:03:00,1.76044,1.76047,1.76033,1.76047,7000000.0
2006-01-05 10:04:00,1.76055,1.76061,1.76051,1.76051,7000000.0
2006-01-05 10:05:00,1.76051,1.76069,1.76051,1.76069,11000000.0
2006-01-05 10:06:00,1.76094,1.76099,1.76093,1.76096,7000000.0
2006-01-05 10:07:00,1.76112,1.76112,1.76081,1.76112,7000000.0
2006-01-05 10:08:00,1.76117,1.7614,1.76117,1.7614,7000000.0
2006-01-05 10:09:00,1.76111,1.76114,1.76076,1.76076,7000000.0
2006-01-05 10:10:00,1.7612,1.7614,1.76115,1.76138,7000000.0
2006-01-05 10:11:00,1.76152,1.76152,1.76118,1.76118,7000000.0
2006-01-05 10:12:00,1.7612,1.7612,1.76077,1.76097,8000000.0
2006-01-05 10:13:00,1.76081,1.76081,1.76067,1.76077,8000000.0
2006-01-05 10:14:00,1.76095,1.76095,1.76068,1.76091,7000000.0
2006-01-05 10:15:00,1.76083,1.76092,1.76073,1.76088,10000000.0
2006-01-05 10:16:00,1.76092,1.76092,1.76075,1.7608,7000000.0
2006-01-05 10:17:00,1.76096,1.76114,1.76088,1.76103,11000000.0
2006-01-05 10:18:00,1.76099,1.76137,1.76098,1.76098,8000000.0
2006-01-05 10:19:00,1.76132,1.76146,1.76118,1.76118,9000000.0
2006-01-05 10:20:00,1.76118,1.76131,1.76118,1.7613,7000000.0
2006-01-05 10:21:00,1.76144,1.76163,1.76144,1.76163,8000000.0
2006-01-05 10:22:00,1.76133,1.76133,1.76068,1.76071,7000000.0
2006-01-05 10:23:00,1.76074,1.76132,1.76074,1.76132,7000000.0
2006-01-05 10:24:00,1.76121,1.76144,1.76109,1.76144,7000000.0
2006-01-05 10:25:00,1.76167,1.7618,1.7614,1.7618,9000000.0
2006-01-05 10:26:00,1.76176,1.76176,1.76149,1.76163,11000000.0
2006-01-05 10:27:00,1.76174,1.76174,1.76136,1.76154,8000000.0
2006-01-05 10:28:00,1.76136,1.76179,1.76128,1.76179,9000000.0
2006-01-05 10:29:00,1.76165,1.76166,1.76123,1.76166,8000000.0
2006-01-05 10:30:00,1.76169,1.76187,1.76117,1.76117,8000000.0
2006-01-05 10:31:00,1.76083,1.76131,1.76083,1.76131,7000000.0
2006-01-05 10:32:00,1.76153,1.7616,1.76138,1.7616,9000000.0
2006-01-05 10:33:00,1.76139,1.76156,1.76139,1.76156,7000000.0
2006-01-05 10:34:00,1.76152,1.76152,1.76133,1.76145,7000000.0
2006-01-05 10:35:00,1.76158,1.76158,1.76121,1.76127,7000000.0
2006-01-05 10:36:00,1.7612,1.76155,1.7612,1.76155,8000000.0
2006-01-05 10:37:00,1.76193,1.76229,1.76193,1.76201,8000000.0
2006-01-05 10:38:00,1.76218,1.76218,1.762,1.76207,10000000.0
2006-01-05 10:39:00,1.76202,1.76214,1.7619,1.76214,8000000.0
2006-01-05 10:40:00,1.7621,1.76218,1.76197,1.76201,7000000.0
2006-01-05 10:41:00,1.76202,1.76214,1.76193,1.76193,9000000.0
2006-01-05 10:42:00,1.76196,1.76196,1.76169,1.76169,7000000.0
2006-01-05 10:43:00,1.76201,1.76226,1.76193,1.76226,10000000.0
2006-01-05 10:44:00,1.76229,1.76241,1.76229,1.76236,7000000.0
2006-01-05 10:45:00,1.76229,1.76234,1.7621,1.76234,8000000.0
2006-01-05 10:46:00,1.76234,1.76266,1.76234,1.76262,8000000.0
2006-01-05 10:47:00,1.76296,1.76296,1.76268,1.76286,7000000.0
2006-01-05 10:48:00,1.76275,1.76275,1.76229,1.76231,8000000.0
2006-01-05 10:49:00,1.76268,1.76346,1.76265,1.76346,9000000.0
2006-01-05 10:50:00,1.76337,1.76354,1.76327,1.76354,8000000.0
2006-01-05 10:51:00,1.76408,1.76477,1.76408,1.76426,9000000.0
2006-01-05 10:52:00,1.76384,1.76537,1.76384,1.76537,8000000.0
2006-01-05 10:53:00,1.76523,1.76542,1.76523,1.76536,9000000.0
2006-01-05 10:54:00,1.7655,1.76673,1.7655,1.76673,10000000.0
2006-01-05 10:55:00,1.76694,1.76707,1.7668,1.76705,7000000.0
2006-01-05 10:56:00,1.76623,1.7664,1.76408,1.7664,7000000.0
2006-01-05 10:57:00,1.76659,1.76659,1.76598,1.76598,8000000.0
2006-01-05 10:58:00,1.76585,1.76585,1.76563,1.76564,7000000.0
2006-01-05 10:59:00,1.76517,1.76555,1.76517,1.76553,11000000.0
2006-01-05 11:00:00,1.76526,1.76526,1.7638,1.7638,7000000.0
2006-01-05 11:01:00,1.76516,1.76516,1.76488,1.76492,8000000.0
2006-01-05 11:02:00,1.7651,1.7651,1.76494,1.76495,7000000.0
2006-01-05 11:03:00,1.76529,1.76581,1.76529,1.76581,11000000.0
2006-01-05 11:04:00,1.76571,1.76571,1.76489,1.76489,11000000.0
2006-01-05 11:05:00,1.76491,1.76535,1.76491,1.76535,7000000.0
2006-01-05 11:06:00,1.76526,1.76546,1.76526,1.76526,8000000.0
2006-01-05 11:07:00,1.7649,1.7649,1.76468,1.76468,7000000.0
2006-01-05 11:08:00,1.76489,1.76526,1.76489,1.76526,9000000.0
2006-01-05 11:09:00,1.76539,1.76544,1.76532,1.7654,8000000.0
2006-01-05 11:10:00,1.76536,1.76536,1.76505,1.76519,8000000.0
2006-01-05 11:11:00,1.76518,1.76518,1.76494,1.76503,10000000.0
2006-01-05 11:12:00,1.76503,1.76507,1.76493,1.76505,7000000.0
2006-01-05 11:13:00,1.76497,1.76516,1.76475,1.76516,11000000.0
2006-01-05 11:14:00,1.76529,1.76532,1.76512,1.76519,11000000.0
2006-01-05 11:15:00,1.76512,1.76518,1.76497,1.76513,7000000.0
2006-01-05 11:16:00,1.76537,1.76537,1.76483,1.76483,7000000.0
2006-01-05 11:17:00,1.76461,1.76461,1.76375,1.76375,7000000.0
2006-01-05 11:18:00,1.76386,1.76386,1.76343,1.76375,10000000.0
2006-01-05 11:19:00,1.76372,1.76387,1.76351,1.76355,11000000.0
2006-01-05 11:20:00,1.76349,1.76367,1.76346,1.76367,8000000.0
2006-01-05 11:21:00,1.76373,1.7638,1.76359,1.7638,7000000.0
2006-01-05 11:22:00,1.76377,1.76397,1.76374,1.76397,8000000.0
2006-01-05 11:23:00,1.76359,1.76359,1.76301,1.76327,8000000.0
2006-01-05 11:24:00,1.76328,1.76341,1.76326,1.76339,7000000.0
2006-01-05 11:25:00,1.76331,1.76331,1.76304,1.76315,8000000.0
2006-01-05 11:26:00,1.76364,1.76376,1.76352,1.76356,11000000.0
2006-01-05 11:27:00,1.76339,1.76339,1.76317,1.76326,8000000.0
2006-01-05 11:28:00,1.76317,1.76317,1.763,1.76314,7000000.0
2006-01-05 11:29:00,1.76317,1.76324,1.76303,1.76312,8000000.0
2006-01-05 11:30:00,1.7631,1.7633,1.76298,1.7633,7000000.0
2006-01-05 11:31:00,1.76338,1.76338,1.76294,1.76294,11000000.0
2006-01-05 11:32:00,1.76289,1.76305,1.76272,1.76272,11000000.0
2006-01-05 11:33:00,1.76245,1.76267,1.76242,1.76267,7000000.0
2006-01-05 11:34:00,1.76259,1.76307,1.76259,1.76307,7000000.0
2006-01-05 11:35:00,1.7629,1.76313,1.76285,1.76313,10000000.0
2006-01-05 11:36:00,1.76306,1.76317,1.76274,1.76274,8000000.0
2006-01-05 11:37:00,1.7629,1.7637,1.7629,1.76355,8000000.0
2006-01-05 11:38:00,1.7632,1.7632,1.76309,1.76315,9000000.0
2006-01-05 11:39:00,1.76315,1.76321,1.76298,1.76302,9000000.0
2006-01-05 11:40:00,1.76295,1.76327,1.76273,1.76327,11000000.0
2006-01-05 11:41:00,1.76347,1.76347,1.76305,1.76316,11000000.0
2006-01-05 11:42:00,1.76306,1.76318,1.76302,1.76315,11000000.0
2006-01-05 11:43:00,1.76265,1.76265,1.76215,1.76241,7000000.0
2006-01-05 11:44:00,1.76266,1.76291,1.76266,1.76289,7000000.0
2006-01-05 11:45:00,1.76284,1.76311,1.76284,1.76311,11000000.0
2006-01-05 11:46:00,1.76282,1.76292,1.76269,1.76284,7000000.0
2006-01-05 11:47:00,1.76277,1.76279,1.76257,1.76265,9000000.0
2006-01-05 11:48:00,1.76283,1.76321,1.76283,1.76321,10000000.0
2006-01-05 11:49:00,1.76325,1.76336,1.76317,1.76319,7000000.0
2006-01-05 11:50:00,1.76317,1.76333,1.76317,1.76332,7000000.0
2006-01-05 11:51:00,1.76327,1.76344,1.76288,1.76336,8000000.0
2006-01-05 11:52:00,1.76339,1.76376,1.76337,1.76376,10000000.0
2006-01-05 11:53:00,1.76394,1.76394,1.76364,1.76378,10000000.0
2006-01-05 11:54:00,1.76378,1.7638,1.76357,1.76357,9000000.0
2006-01-05 11:55:00,1.7635,1.76376,1.76349,1.76376,8000000.0
2006-01-05 11:56:00,1.76378,1.76385,1.76372,1.76384,11000000.0
2006-01-05 11:57:00,1.7638,1.7638,1.76343,1.76343,8000000.0
2006-01-05 11:58:00,1.76363,1.76385,1.76363,1.76383,9000000.0
2006-01-05 11:59:00,1.76395,1.76444,1.76395,1.76444,7000000.0
2006-01-05 12:00:00,1.76468,1.76468,1.76432,1.76452,7000000.0
2006-01-05 12:01:00,1.76431,1.76431,1.76386,1.76386,10000000.0
2006-01-05 12:02:00,1.76385,1.76422,1.76382,1.76422,10000000.0
2006-01-05 12:03:00,1.76444,1.76472,1.76444,1.76472,7000000.0
2006-01-05 12:04:00,1.76481,1.76488,1.76474,1.7648,9000000.0
2006-01-05 12:05:00,1.7645,1.76456,1.76437,1.76453,11000000.0
2006-01-05 12:06:00,1.76457,1.76482,1.76445,1.7646,7000000.0
2006-01-05 12:07:00,1.76457,1.76483,1.76457,1.76473,7000000.0
2006-01-05 12:08:00,1.76464,1.76505,1.76464,1.76502,9000000.0
2006-01-05 12:09:00,1.76508,1.76508,1.76474,1.76481,8000000.0
2006-01-05 12:10:00,1.76501,1.76507,1.76491,1.76491,8000000.0
2006-01-05 12:11:00,1.76496,1.76513,1.76491,1.76506,7000000.0
2006-01-05 12:12:00,1.76498,1.76498,1.76463,1.76463,7000000.0
2006-01-05 12:13:00,1.76468,1.7649,1.76448,1.76448,10000000.0
2006-01-05 12:14:00,1.76452,1.76452,1.76419,1.76419,8000000.0
2006-01-05 12:15:00,1.76427,1.76452,1.76424,1.76452,8000000.0
2006-01-05 12:16:00,1.7643,1.76465,1.7643,1.76445,8000000.0
2006-01-05 12:17:00,1.76438,1.76458,1.76438,1.76458,8000000.0
2006-01-05 12:18:00,1.76453,1.76455,1.76411,1.76411,11000000.0
2006-01-05 12:19:00,1.76354,1.76368,1.76343,1.76364,9000000.0
2006-01-05 12:20:00,1.76356,1.76366,1.76337,1.76361,10000000.0
2006-01-05 12:21:00,1.76334,1.76334,1.7613,1.7613,7000000.0
2006-01-05 12:22:00,1.76335,1.76349,1.76324,1.76334,8000000.0
2006-01-05 12:23:00,1.76323,1.76334,1.76304,1.76304,7000000.0
2006-01-05 12:24:00,1.76326,1.76343,1.76326,1.76343,7000000.0
2006-01-05 12:25:00,1.7636,1.7637,1.76345,1.76348,9000000.0
2006-01-05 12:26:00,1.76325,1.76328,1.76317,1.76322,8000000.0
2006-01-05 12:27:00,1.76336,1.76347,1.76267,1.76267,10000000.0
2006-01-05 12:28:00,1.76277,1.76318,1.76264,1.76318,9000000.0
2006-01-05 12:29:00,1.76312,1.76318,1.76297,1.76306,9000000.0
2006-01-05 12:30:00,1.76301,1.76315,1.76292,1.76296,7000000.0
2006-01-05 12:31:00,1.763,1.7636,1.763,1.7636,11000000.0
2006-01-05 12:32:00,1.76357,1.76357,1.76325,1.76325,7000000.0
2006-01-05 12:33:00,1.76368,1.76397,1.76368,1.76387,7000000.0
2006-01-05 12:34:00,1.76386,1.76392,1.76362,1.76362,7000000.0
2006-01-05 12:35:00,1.76346,1.76355,1.76334,1.76355,8000000.0
2006-01-05 12:36:00,1.76352,1.76352,1.76322,1.76326,8000000.0
2006-01-05 12:37:00,1.76307,1.76325,1.76296,1.76296,9000000.0
2006-01-05 12:38:00,1.76267,1.76298,1.76267,1.76298,8000000.0
2006-01-05 12:39:00,1.76288,1.76288,1.76272,1.76277,9000000.0
2006-01-05 12:40:00,1.76265,1.76265,1.76225,1.76235,7000000.0
2006-01-05 12:41:00,1.76245,1.76258,1.76239,1.76258,8000000.0
2006-01-05 12:42:00,1.76268,1.76287,1.76268,1.76286,9000000.0
2006-01-05 12:43:00,1.7628,1.76284,1.76255,1.76255,9000000.0
2006-01-05 12:44:00,1.76293,1.7631,1.76288,1.7631,8000000.0
2006-01-05 12:45:00,1.76301,1.76301,1.76254,1.76256,10000000.0
2006-01-05 12:46:00,1.76221,1.76233,1.76211,1.76233,9000000.0
2006-01-05 12:47:00,1.76274,1.76293,1.76273,1.76283,10000000.0
2006-01-05 12:48:00,1.7623,1.76244,1.76221,1.76221,11000000.0
2006-01-05 12:49:00,1.7618,1.76189,1.76165,1.76183,7000000.0
2006-01-05 12:50:00,1.76182,1.76182,1.7608,1.7608,7000000.0
2006-01-05 12:51:00,1.76061,1.76109,1.76061,1.76109,8000000.0
2006-01-05 12:52:00,1.76118,1.76155,1.76083,1.76155,11000000.0
2006-01-05 12:53:00,1.76169,1.76185,1.76169,1.76184,8000000.0
2006-01-05 12:54:00,1.7619,1.7621,1.76187,1.76207,7000000.0
2006-01-05 12:55:00,1.76214,1.76223,1.76194,1.76223,8000000.0
2006-01-05 12:56:00,1.76224,1.76248,1.76216,1.76248,7000000.0
2006-01-05 12:57:00,1.76233,1.76233,1.76206,1.76206,7000000.0
2006-01-05 12:58:00,1.76197,1.76207,1.7618,1.7618,8000000.0
2006-01-05 12:59:00,1.76214,1.76248,1.76214,1.76248,7000000.0
2006-01-05 13:00:00,1.76261,1.76273,1.76261,1.76268,8000000.0
2006-01-05 13:01:00,1.76279,1.76333,1.76279,1.76323,8000000.0
2006-01-05 13:02:00,1.76319,1.76319,1.76273,1.76285,7000000.0
2006-01-05 13:03:00,1.76284,1.76284,1.76239,1.76252,8000000.0
2006-01-05 13:04:00,1.76242,1.76251,1.76224,1.76251,7000000.0
2006-01-05 13:05:00,1.76244,1.76244,1.76204,1.76204,8000000.0
2006-01-05 13:06:00,1.76184,1.76184,1.76143,1.76181,7000000.0
2006-01-05 13:07:00,1.76177,1.7619,1.76175,1.7619,7000000.0
2006-01-05 13:08:00,1.76212,1.76214,1.76196,1.76206,10000000.0
2006-01-05 13:09:00,1.76291,1.76382,1.76291,1.76381,7000000.0
2006-01-05 13:10:00,1.76385,1.76385,1.76345,1.76345,9000000.0
2006-01-05 13:11:00,1.76378,1.76378,1.76334,1.76361,8000000.0
2006-01-05 13:12:00,1.76341,1.76341,1.76301,1.76337,8000000.0
2006-01-05 13:13:00,1.76341,1.76348,1.76332,1.76332,9000000.0
2006-01-05 13:14:00,1.76312,1.76348,1.76305,1.76348,7000000.0
2006-01-05 13:15:00,1.76379,1.76395,1.76359,1.76395,8000000.0
2006-01-05 13:16:00,1.76418,1.76453,1.76418,1.76453,8000000.0
2006-01-05 13:17:00,1.76485,1.76517,1.76464,1.76517,9000000.0
2006-01-05 13:18:00,1.76548,1.76548,1.76533,1.76536,10000000.0
2006-01-05 13:19:00,1.76522,1.76552,1.76522,1.76552,8000000.0
2006-01-05 13:20:00,1.76532,1.76532,1.76495,1.76498,8000000.0
2006-01-05 13:21:00,1.76492,1.76526,1.7649,1.76508,7000000.0
2006-01-05 13:22:00,1.76507,1.76527,1.76497,1.76527,11000000.0
2006-01-05 13:23:00,1.76528,1.76624,1.76528,1.76624,8000000.0
2006-01-05 13:24:00,1.76645,1.76652,1.76628,1.76628,7000000.0
2006-01-05 13:25:00,1.76588,1.76588,1.76502,1.7652,11000000.0
2006-01-05 13:26:00,1.76518,1.76518,1.76472,1.765,10000000.0
2006-01-05 13:27:00,1.76494,1.76547,1.76494,1.76547,8000000.0
2006-01-05 13:28:00,1.76561,1.76562,1.7655,1.76559,21000000.0
2006-01-05 13:29:00,1.7655,1.76551,1.76533,1.76533,17000000.0
2006-01-05 13:30:00,1.7653,1.76573,1.76528,1.76573,7000000.0
2006-01-05 13:31:00,1.7659,1.7659,1.76579,1.76579,9000000.0
2006-01-05 13:32:00,1.76584,1.7659,1.76569,1.7659,14000000.0
2006-01-05 13:33:00,1.7659,1.7659,1.76557,1.76571,14000000.0
2006-01-05 13:34:00,1.76583,1.76593,1.76579,1.76579,31000000.0
2006-01-05 13:35:00,1.7657,1.76576,1.76568,1.76576,17000000.0
2006-01-05 13:36:00,1.76564,1.76574,1.76542,1.76574,24000000.0
2006-01-05 13:37:00,1.76575,1.76582,1.76556,1.76582,10000000.0
2006-01-05 13:38:00,1.76584,1.76588,1.76556,1.76556,18000000.0
2006-01-05 13:39:00,1.76574,1.76576,1.76568,1.76571,15000000.0
2006-01-05 13:40:00,1.76564,1.76567,1.76539,1.76544,29000000.0
2006-01-05 13:41:00,1.76522,1.76581,1.76522,1.76561,13000000.0
2006-01-05 13:42:00,1.76561,1.76561,1.76547,1.7656,8000000.0
2006-01-05 13:43:00,1.76575,1.76575,1.76555,1.76555,10000000.0
2006-01-05 13:44:00,1.76555,1.76564,1.76527,1.76564,26000000.0
2006-01-05 13:45:00,1.76563,1.76564,1.76542,1.76557,22000000.0
2006-01-05 13:46:00,1.76556,1.76558,1.76541,1.76548,19000000.0
2006-01-05 13:47:00,1.76548,1.76571,1.76548,1.76568,17000000.0
2006-01-05 13:48:00,1.7658,1.766,1.7658,1.76587,22000000.0
2006-01-05 13:49:00,1.76586,1.76592,1.76566,1.76566,24000000.0
2006-01-05 13:50:00,1.76569,1.76573,1.76566,1.76566,15000000.0
2006-01-05 13:51:00,1.76557,1.76574,1.76555,1.76574,22000000.0
2006-01-05 13:52:00,1.76577,1.76577,1.76555,1.76572,32000000.0
2006-01-05 13:53:00,1.76581,1.76607,1.76581,1.766,28000000.0
2006-01-05 13:54:00,1.76596,1.76596,1.76549,1.76563,31000000.0
2006-01-05 13:55:00,1.76553,1.76555,1.76545,1.76545,20000000.0
2006-01-05 13:56:00,1.76545,1.76609,1.76545,1.76609,24000000.0
2006-01-05 13:57:00,1.7662,1.76629,1.76613,1.76615,34000000.0
2006-01-05 13:58:00,1.76612,1.76612,1.76554,1.76554,16000000.0
2006-01-05 13:59:00,1.76546,1.76559,1.76528,1.76528,30000000.0
2006-01-05 14:00:00,1.76522,1.7653,1.76502,1.7652,39000000.0
2006-01-05 14:01:00,1.76533,1.76561,1.76533,1.76561,30000000.0
2006-01-05 14:02:00,1.76558,1.76563,1.76557,1.76563,19000000.0
2006-01-05 14:03:00,1.76568,1.76583,1.76568,1.76583,23000000.0
2006-01-05 14:04:00,1.76584,1.76591,1.76584,1.76591,33000000.0
2006-01-05 14:05:00,1.76594,1.76596,1.76579,1.76586,28000000.0
2006-01-05 14:06:00,1.76582,1.76582,1.76546,1.76546,31000000.0
2006-01-05 14:07:00,1.76536,1.76551,1.76533,1.76533,31000000.0
2006-01-05 14:08:00,1.7651,1.76518,1.76498,1.76518,27000000.0
2006-01-05 14:09:00,1.76523,1.76546,1.76523,1.76546,27000000.0
2006-01-05 14:11:00,1.76541,1.76541,1.76518,1.76518,21000000.0
2006-01-05 14:13:00,1.76511,1.76543,1.76511,1.76543,13000000.0
2006-01-05 14:14:00,1.7655,1.7657,1.7655,1.7657,21000000.0
2006-01-05 14:15:00,1.76569,1.76569,1.76533,1.7654,25000000.0
2006-01-05 14:16:00,1.76545,1.76569,1.76542,1.76543,26000000.0
2006-01-05 14:17:00,1.76563,1.7657,1.76563,1.76569,32000000.0
2006-01-05 14:18:00,1.76543,1.76547,1.76542,1.76547,27000000.0
2006-01-05 14:19:00,1.76541,1.76541,1.76525,1.76525,35000000.0
2006-01-05 14:20:00,1.76533,1.76575,1.76533,1.76575,32000000.0
2006-01-05 14:21:00,1.7658,1.7658,1.76558,1.76567,39000000.0
2006-01-05 14:22:00,1.76553,1.76553,1.7652,1.76541,22000000.0
2006-01-05 14:24:00,1.76564,1.7657,1.76556,1.7657,10000000.0
2006-01-05 14:25:00,1.76543,1.76543,1.76522,1.76523,35000000.0
2006-01-05 14:26:00,1.76544,1.76576,1.76543,1.76576,18000000.0
2006-01-05 14:27:00,1.76546,1.76557,1.76535,1.76557,28000000.0
2006-01-05 14:28:00,1.76561,1.76561,1.76518,1.76529,21000000.0
2006-01-05 14:29:00,1.7655,1.76564,1.76536,1.76564,16000000.0
2006-01-05 14:30:00,1.76581,1.76581,1.76551,1.76567,25000000.0
2006-01-05 14:31:00,1.76549,1.76554,1.76535,1.76535,26000000.0
2006-01-05 14:32:00,1.76541,1.76541,1.76527,1.76532,32000000.0
2006-01-05 14:33:00,1.76535,1.76546,1.76528,1.76528,20000000.0
2006-01-05 14:34:00,1.76563,1.76578,1.76553,1.76556,25000000.0
2006-01-05 14:35:00,1.76577,1.76577,1.76543,1.76565,23000000.0
2006-01-05 14:36:00,1.76584,1.76597,1.76577,1.76577,11000000.0
2006-01-05 14:37:00,1.76573,1.76577,1.76569,1.76574,41000000.0
2006-01-05 14:38:00,1.76591,1.76608,1.76591,1.76608,54000000.0
2006-01-05 14:39:00,1.76608,1.76616,1.76608,1.76616,36000000.0
2006-01-05 14:40:00,1.76614,1.76616,1.76608,1.76611,36000000.0
2006-01-05 14:41:00,1.76603,1.76603,1.76581,1.76581,41000000.0
2006-01-05 14:42:00,1.76576,1.76584,1.76575,1.76581,19000000.0
2006-01-05 14:43:00,1.76592,1.76608,1.76592,1.76608,20000000.0
2006-01-05 14:44:00,1.76636,1.76636,1.76584,1.76584,25000000.0
2006-01-05 14:45:00,1.7658,1.76585,1.76564,1.76571,33000000.0
2006-01-05 14:46:00,1.76566,1.7657,1.76554,1.76563,11000000.0
2006-01-05 14:47:00,1.76568,1.76603,1.76568,1.76603,7000000.0
2006-01-05 14:48:00,1.7658,1.76608,1.7658,1.76608,21000000.0
2006-01-05 14:49:00,1.76599,1.76614,1.76592,1.76608,32000000.0
2006-01-05 14:50:00,1.76591,1.7662,1.76591,1.76601,33000000.0
2006-01-05 14:51:00,1.76607,1.76621,1.76607,1.76616,37000000.0
2006-01-05 14:52:00,1.76643,1.76664,1.76635,1.76635,17000000.0
2006-01-05 14:53:00,1.76605,1.76646,1.76605,1.76646,22000000.0
2006-01-05 14:54:00,1.76622,1.76667,1.76622,1.76667,17000000.0
2006-01-05 14:55:00,1.76633,1.76652,1.76629,1.76652,7000000.0
2006-01-05 14:56:00,1.76651,1.7667,1.76651,1.76659,21000000.0
2006-01-05 14:57:00,1.76646,1.76646,1.76622,1.76625,12000000.0
2006-01-05 14:58:00,1.766,1.76627,1.76583,1.76597,31000000.0
2006-01-05 14:59:00,1.76638,1.76648,1.76634,1.76634,20000000.0
2006-01-05 15:00:00,1.76607,1.76618,1.76606,1.76613,32000000.0
2006-01-05 15:01:00,1.76618,1.76624,1.76604,1.76623,14000000.0
2006-01-05 15:02:00,1.76621,1.76632,1.76596,1.76599,26000000.0
2006-01-05 15:03:00,1.76638,1.76638,1.76616,1.76626,30000000.0
2006-01-05 15:04:00,1.7662,1.7662,1.76571,1.76571,29000000.0
2006-01-05 15:05:00,1.76583,1.76606,1.76583,1.76592,28000000.0
2006-01-05 15:06:00,1.76587,1.766,1.76579,1.76591,16000000.0
2006-01-05 15:07:00,1.766,1.76622,1.76585,1.7662,26000000.0
2006-01-05 15:08:00,1.76629,1.76646,1.76608,1.7664,25000000.0
2006-01-05 15:09:00,1.76641,1.76641,1.76621,1.76641,34000000.0
2006-01-05 15:11:00,1.76618,1.76621,1.76607,1.7661,27000000.0
2006-01-05 15:12:00,1.7661,1.76625,1.76609,1.76609,26000000.0
2006-01-05 15:13:00,1.76582,1.76595,1.76582,1.76582,41000000.0
2006-01-05 15:14:00,1.76573,1.76576,1.76568,1.76575,30000000.0
2006-01-05 15:15:00,1.76558,1.76591,1.76558,1.76566,21000000.0
2006-01-05 15:16:00,1.76587,1.76587,1.7656,1.76576,9000000.0
2006-01-05 15:17:00,1.76605,1.76613,1.76605,1.76613,26000000.0
2006-01-05 15:18:00,1.76619,1.76622,1.76616,1.76618,10000000.0
2006-01-05 15:19:00,1.76621,1.76631,1.76601,1.76601,16000000.0
2006-01-05 15:20:00,1.76595,1.76595,1.7655,1.76583,20000000.0
2006-01-05 15:21:00,1.76566,1.76566,1.76559,1.76566,12000000.0
2006-01-05 15:22:00,1.76582,1.76597,1.76579,1.76597,22000000.0
2006-01-05 15:23:00,1.76654,1.76668,1.7664,1.7664,36000000.0
2006-01-05 15:24:00,1.76643,1.76671,1.76643,1.76671,8000000.0
2006-01-05 15:25:00,1.7666,1.7666,1.76625,1.76625,14000000.0
2006-01-05 15:26:00,1.76614,1.76626,1.76614,1.76617,40000000.0
2006-01-05 15:27:00,1.76627,1.76627,1.76582,1.76582,32000000.0
2006-01-05 15:28:00,1.76586,1.76595,1.76578,1.76584,55000000.0
2006-01-05 15:29:00,1.76556,1.76556,1.76365,1.76541,47000000.0
2006-01-05 15:30:00,1.76309,1.76516,1.76249,1.76496,71000000.0
2006-01-05 15:31:00,1.76559,1.76684,1.76559,1.7666,58000000.0
2006-01-05 15:32:00,1.7666,1.7666,1.76607,1.76607,25000000.0
2006-01-05 15:33:00,1.7661,1.76699,1.7661,1.76699,32000000.0
2006-01-05 15:34:00,1.76696,1.7671,1.76684,1.76684,22000000.0
2006-01-05 15:35:00,1.76692,1.76719,1.76686,1.76716,30000000.0
2006-01-05 15:36:00,1.76686,1.76686,1.76634,1.76634,23000000.0
2006-01-05 15:37:00,1.76591,1.76603,1.76588,1.76589,24000000.0
2006-01-05 15:38:00,1.76574,1.76619,1.76574,1.76619,61000000.0
2006-01-05 15:39:00,1.76619,1.76619,1.76594,1.76614,40000000.0
2006-01-05 15:40:00,1.76598,1.76598,1.76573,1.76573,37000000.0
2006-01-05 15:41:00,1.76578,1.76602,1.76555,1.76602,43000000.0
2006-01-05 15:42:00,1.76572,1.76572,1.76513,1.76513,41000000.0
2006-01-05 15:43:00,1.76536,1.76623,1.76536,1.76623,30000000.0
2006-01-05 15:44:00,1.76628,1.76628,1.76606,1.76606,29000000.0
2006-01-05 15:45:00,1.76595,1.76626,1.76595,1.76626,36000000.0
2006-01-05 15:46:00,1.76625,1.76639,1.76611,1.76639,24000000.0
2006-01-05 15:47:00,1.76642,1.76642,1.7658,1.7658,31000000.0
2006-01-05 15:48:00,1.76588,1.76607,1.76587,1.76607,33000000.0
2006-01-05 15:49:00,1.76617,1.76623,1.76602,1.76602,25000000.0
2006-01-05 15:50:00,1.76607,1.76634,1.76607,1.76607,11000000.0
2006-01-05 15:51:00,1.766,1.76618,1.76582,1.76582,37000000.0
2006-01-05 15:52:00,1.76581,1.76581,1.76552,1.76552,23000000.0
2006-01-05 15:53:00,1.76534,1.76541,1.76532,1.76533,15000000.0
2006-01-05 15:54:00,1.76573,1.76604,1.7656,1.76604,26000000.0
2006-01-05 15:55:00,1.76577,1.76577,1.76508,1.76508,33000000.0
2006-01-05 15:56:00,1.76522,1.76562,1.76522,1.76562,6000000.0
2006-01-05 15:57:00,1.76578,1.76592,1.76573,1.76591,34000000.0
2006-01-05 15:58:00,1.76609,1.76614,1.76584,1.76603,24000000.0
2006-01-05 15:59:00,1.76593,1.76593,1.7654,1.76564,23000000.0
2006-01-05 16:00:00,1.76548,1.76567,1.76547,1.76547,51000000.0
2006-01-05 16:01:00,1.76541,1.7659,1.76541,1.7659,31000000.0
2006-01-05 16:02:00,1.76602,1.76615,1.76593,1.76615,29000000.0
2006-01-05 16:03:00,1.76606,1.76606,1.76564,1.76568,51000000.0
2006-01-05 16:04:00,1.76572,1.76596,1.76572,1.7659,38000000.0
2006-01-05 16:05:00,1.76616,1.76616,1.76596,1.76597,37000000.0
2006-01-05 16:06:00,1.76589,1.76608,1.76588,1.766,33000000.0
2006-01-05 16:07:00,1.76586,1.76602,1.76565,1.76602,37000000.0
2006-01-05 16:08:00,1.76583,1.76589,1.76569,1.76589,37000000.0
2006-01-05 16:09:00,1.7658,1.76584,1.76565,1.76579,44000000.0
2006-01-05 16:10:00,1.76567,1.76567,1.7653,1.7653,41000000.0
2006-01-05 16:11:00,1.76533,1.76537,1.76514,1.76519,27000000.0
2006-01-05 16:12:00,1.76544,1.76544,1.76493,1.76493,22000000.0
2006-01-05 16:13:00,1.76495,1.76497,1.76487,1.76491,38000000.0
2006-01-05 16:14:00,1.76522,1.76527,1.76501,1.76501,41000000.0
2006-01-05 16:15:00,1.76501,1.76513,1.76493,1.76493,42000000.0
2006-01-05 16:16:00,1.76435,1.76454,1.76432,1.76442,45000000.0
2006-01-05 16:17:00,1.76445,1.76445,1.76312,1.76354,22000000.0
2006-01-05 16:18:00,1.764,1.76405,1.76369,1.7638,49000000.0
2006-01-05 16:19:00,1.76375,1.76396,1.76364,1.76383,27000000.0
2006-01-05 16:20:00,1.76386,1.76416,1.76386,1.76407,52000000.0
2006-01-05 16:21:00,1.76425,1.76481,1.76418,1.76481,37000000.0
2006-01-05 16:22:00,1.7647,1.76475,1.76456,1.7646,50000000.0
2006-01-05 16:23:00,1.76443,1.76468,1.7644,1.76449,48000000.0
2006-01-05 16:24:00,1.76422,1.76452,1.76422,1.76452,44000000.0
2006-01-05 16:25:00,1.76473,1.76494,1.76473,1.76478,28000000.0
2006-01-05 16:26:00,1.7648,1.76491,1.7648,1.76489,41000000.0
2006-01-05 16:27:00,1.76502,1.76523,1.76494,1.76517,46000000.0
2006-01-05 16:28:00,1.76516,1.76516,1.76495,1.76506,34000000.0
2006-01-05 16:29:00,1.76474,1.76485,1.76456,1.76456,24000000.0
2006-01-05 16:30:00,1.76462,1.76496,1.76462,1.76487,43000000.0
2006-01-05 16:31:00,1.76486,1.76489,1.76468,1.76478,36000000.0
2006-01-05 16:32:00,1.76484,1.76492,1.7647,1.76472,34000000.0
2006-01-05 16:33:00,1.76463,1.76472,1.76426,1.76426,41000000.0
2006-01-05 16:34:00,1.76427,1.76447,1.76416,1.76436,29000000.0
2006-01-05 16:35:00,1.76459,1.76488,1.76456,1.76488,53000000.0
2006-01-05 16:36:00,1.76484,1.76484,1.76452,1.76452,43000000.0
2006-01-05 16:37:00,1.76449,1.76456,1.76436,1.76456,56000000.0
2006-01-05 16:38:00,1.76468,1.7649,1.76468,1.7649,34000000.0
2006-01-05 16:39:00,1.76492,1.76492,1.76476,1.76489,43000000.0
2006-01-05 16:40:00,1.76494,1.76494,1.76458,1.76477,63000000.0
2006-01-05 16:41:00,1.76463,1.76486,1.76451,1.76477,44000000.0
2006-01-05 16:42:00,1.7649,1.76499,1.76476,1.7648,57000000.0
2006-01-05 16:43:00,1.76485,1.76536,1.76485,1.76527,20000000.0
2006-01-05 16:44:00,1.76536,1.76536,1.76507,1.76512,34000000.0
2006-01-05 16:45:00,1.76523,1.76543,1.7652,1.76537,41000000.0
2006-01-05 16:46:00,1.76546,1.76551,1.7653,1.76547,59000000.0
2006-01-05 16:47:00,1.76531,1.76531,1.76486,1.76493,55000000.0
2006-01-05 16:48:00,1.76495,1.76512,1.76471,1.76512,46000000.0
2006-01-05 16:49:00,1.76525,1.76572,1.76493,1.76493,35000000.0
2006-01-05 16:50:00,1.76461,1.76497,1.76457,1.76497,45000000.0
2006-01-05 16:51:00,1.76506,1.76531,1.76469,1.76469,30000000.0
2006-01-05 16:52:00,1.76503,1.76529,1.76503,1.76528,30000000.0
2006-01-05 16:53:00,1.76518,1.76537,1.76518,1.76526,19000000.0
2006-01-05 16:55:00,1.76477,1.76477,1.76435,1.76435,40000000.0
2006-01-05 16:56:00,1.76484,1.76515,1.76482,1.76515,37000000.0
2006-01-05 16:57:00,1.7651,1.7651,1.76474,1.76474,17000000.0
2006-01-05 16:58:00,1.76439,1.76484,1.76439,1.76484,45000000.0
2006-01-05 16:59:00,1.76491,1.76495,1.76438,1.76438,39000000.0
2006-01-05 17:00:00,1.76432,1.76456,1.76432,1.76443,47000000.0
2006-01-05 17:01:00,1.76471,1.76514,1.76457,1.76457,26000000.0
2006-01-05 17:02:00,1.76424,1.76424,1.76393,1.76393,33000000.0
2006-01-05 17:03:00,1.76354,1.76398,1.76345,1.76383,33000000.0
2006-01-05 17:04:00,1.76368,1.764,1.76368,1.764,37000000.0
2006-01-05 17:05:00,1.76448,1.76474,1.76448,1.76473,35000000.0
2006-01-05 17:06:00,1.76486,1.76509,1.76486,1.76499,46000000.0
2006-01-05 17:07:00,1.76514,1.76525,1.7651,1.76517,33000000.0
2006-01-05 17:08:00,1.76543,1.7656,1.7653,1.7653,45000000.0
2006-01-05 17:09:00,1.76491,1.76491,1.76479,1.76491,47000000.0
2006-01-05 17:10:00,1.76482,1.76497,1.76469,1.76497,6000000.0
2006-01-05 17:11:00,1.7652,1.76561,1.76499,1.76561,44000000.0
2006-01-05 17:12:00,1.7659,1.7659,1.76534,1.76537,23000000.0
2006-01-05 17:13:00,1.76535,1.76537,1.76486,1.76525,35000000.0
2006-01-05 17:14:00,1.76526,1.76552,1.76526,1.76548,27000000.0
2006-01-05 17:15:00,1.76535,1.76545,1.76504,1.76545,26000000.0
2006-01-05 17:16:00,1.7655,1.7655,1.76474,1.76474,27000000.0
2006-01-05 17:17:00,1.76466,1.76533,1.76466,1.76499,38000000.0
2006-01-05 17:18:00,1.76498,1.76513,1.76491,1.76513,29000000.0
2006-01-05 17:19:00,1.76524,1.76524,1.76441,1.76441,19000000.0
2006-01-05 17:20:00,1.76436,1.76459,1.76436,1.76452,29000000.0
2006-01-05 17:21:00,1.76453,1.76453,1.76417,1.76417,26000000.0
2006-01-05 17:22:00,1.76402,1.76437,1.76402,1.76437,30000000.0
2006-01-05 17:23:00,1.76448,1.76457,1.76443,1.76453,32000000.0
2006-01-05 17:24:00,1.76427,1.76437,1.76411,1.76415,23000000.0
2006-01-05 17:25:00,1.76446,1.76478,1.76446,1.76473,20000000.0
2006-01-05 17:26:00,1.76479,1.76485,1.76461,1.76485,18000000.0
2006-01-05 17:27:00,1.76488,1.76494,1.76399,1.76408,44000000.0
2006-01-05 17:28:00,1.76391,1.76391,1.76334,1.76351,39000000.0
2006-01-05 17:29:00,1.76377,1.76415,1.76376,1.76415,36000000.0
2006-01-05 17:30:00,1.76419,1.76459,1.76419,1.76459,61000000.0
2006-01-05 17:31:00,1.76427,1.76435,1.76412,1.7643,62000000.0
2006-01-05 17:32:00,1.76441,1.76481,1.76441,1.76481,54000000.0
2006-01-05 17:33:00,1.76463,1.76463,1.76422,1.76422,64000000.0
2006-01-05 17:34:00,1.7638,1.76392,1.76364,1.76392,60000000.0
2006-01-05 17:35:00,1.76397,1.76405,1.7639,1.76394,43000000.0
2006-01-05 17:36:00,1.76397,1.76407,1.76393,1.764,58000000.0
2006-01-05 17:37:00,1.76381,1.76394,1.76375,1.76394,47000000.0
2006-01-05 17:38:00,1.76389,1.76397,1.76384,1.76397,44000000.0
2006-01-05 17:39:00,1.7638,1.7638,1.76369,1.76369,41000000.0
2006-01-05 17:40:00,1.76362,1.76415,1.7636,1.76415,59000000.0
2006-01-05 17:41:00,1.76428,1.76429,1.76405,1.76422,50000000.0
2006-01-05 17:42:00,1.76446,1.76452,1.76415,1.76415,37000000.0
2006-01-05 17:43:00,1.76408,1.76431,1.76408,1.76431,33000000.0
2006-01-05 17:44:00,1.76453,1.76463,1.76445,1.76445,46000000.0
2006-01-05 17:45:00,1.76443,1.76443,1.76424,1.76426,49000000.0
2006-01-05 17:46:00,1.764,1.76428,1.76388,1.76428,56000000.0
2006-01-05 17:47:00,1.76416,1.7643,1.76413,1.76413,65000000.0
2006-01-05 17:48:00,1.76411,1.76428,1.7641,1.76428,61000000.0
2006-01-05 17:49:00,1.7641,1.76436,1.76402,1.76425,72000000.0
2006-01-05 17:50:00,1.76427,1.7644,1.76421,1.7644,53000000.0
2006-01-05 17:51:00,1.76442,1.76442,1.76397,1.76397,54000000.0
2006-01-05 17:52:00,1.76406,1.76433,1.76406,1.76433,51000000.0
2006-01-05 17:53:00,1.76449,1.76465,1.76436,1.76436,42000000.0
2006-01-05 17:54:00,1.76441,1.76459,1.76441,1.76442,32000000.0
2006-01-05 17:55:00,1.76437,1.76467,1.76417,1.76467,32000000.0
2006-01-05 17:56:00,1.7648,1.76505,1.76479,1.76489,47000000.0
2006-01-05 17:57:00,1.76498,1.76523,1.76498,1.76515,34000000.0
2006-01-05 17:58:00,1.7652,1.76544,1.7652,1.76544,44000000.0
2006-01-05 17:59:00,1.76578,1.76592,1.76569,1.76569,39000000.0
2006-01-05 18:00:00,1.76537,1.76543,1.7648,1.7648,32000000.0
2006-01-05 18:01:00,1.76463,1.76463,1.76426,1.76426,52000000.0
2006-01-05 18:02:00,1.76414,1.76414,1.76396,1.764,30000000.0
2006-01-05 18:03:00,1.76409,1.76423,1.76409,1.7642,38000000.0
2006-01-05 18:04:00,1.7642,1.76427,1.7642,1.76421,38000000.0
2006-01-05 18:05:00,1.76414,1.76414,1.76375,1.76386,36000000.0
2006-01-05 18:06:00,1.76388,1.76397,1.76365,1.76393,32000000.0
2006-01-05 18:07:00,1.76401,1.76405,1.76391,1.76391,38000000.0
2006-01-05 18:08:00,1.76368,1.7644,1.76368,1.76415,56000000.0
2006-01-05 18:09:00,1.76405,1.76472,1.76405,1.76472,34000000.0
2006-01-05 18:10:00,1.76518,1.7655,1.76499,1.76499,26000000.0
2006-01-05 18:11:00,1.76499,1.76499,1.76432,1.76456,34000000.0
2006-01-05 18:12:00,1.7644,1.76459,1.7644,1.76441,24000000.0
2006-01-05 18:13:00,1.76421,1.7644,1.76406,1.76435,30000000.0
2006-01-05 18:14:00,1.76438,1.76439,1.76429,1.76435,22000000.0
2006-01-05 18:15:00,1.76426,1.76455,1.76426,1.76448,21000000.0
2006-01-05 18:16:00,1.7642,1.7642,1.76326,1.76326,66000000.0
2006-01-05 18:17:00,1.76314,1.76362,1.76314,1.76329,60000000.0
2006-01-05 18:18:00,1.76311,1.76318,1.76295,1.76306,33000000.0
2006-01-05 18:19:00,1.76327,1.76327,1.76296,1.76296,46000000.0
2006-01-05 18:20:00,1.76327,1.76327,1.76296,1.76296,61000000.0
2006-01-05 18:21:00,1.76273,1.76273,1.76249,1.76249,37000000.0
2006-01-05 18:22:00,1.76274,1.76289,1.76267,1.76289,49000000.0
2006-01-05 18:23:00,1.76283,1.76293,1.76268,1.76273,34000000.0
2006-01-05 18:24:00,1.76249,1.76276,1.76249,1.7625,47000000.0
2006-01-05 18:25:00,1.76245,1.7625,1.76236,1.76243,31000000.0
2006-01-05 18:26:00,1.76237,1.76245,1.76231,1.76245,43000000.0
2006-01-05 18:27:00,1.76256,1.76276,1.76241,1.76241,35000000.0
2006-01-05 18:28:00,1.76247,1.76255,1.7623,1.7623,18000000.0
2006-01-05 18:29:00,1.76225,1.76247,1.76225,1.76241,24000000.0
2006-01-05 18:30:00,1.76241,1.76249,1.7624,1.76241,32000000.0
2006-01-05 18:31:00,1.76228,1.76251,1.76228,1.76246,46000000.0
2006-01-05 18:32:00,1.76247,1.76251,1.76232,1.76246,55000000.0
2006-01-05 18:33:00,1.76267,1.76293,1.76267,1.7628,29000000.0
2006-01-05 18:34:00,1.7627,1.7627,1.7624,1.7624,32000000.0
2006-01-05 18:35:00,1.76204,1.76218,1.76189,1.76199,47000000.0
2006-01-05 18:36:00,1.76214,1.76214,1.7616,1.76169,65000000.0
2006-01-05 18:37:00,1.76168,1.76214,1.76168,1.76214,63000000.0
2006-01-05 18:38:00,1.76197,1.76219,1.76197,1.76211,61000000.0
2006-01-05 18:39:00,1.76208,1.76208,1.76139,1.76139,37000000.0
2006-01-05 18:40:00,1.76124,1.76127,1.76101,1.76119,52000000.0
2006-01-05 18:41:00,1.76109,1.76109,1.76061,1.76062,68000000.0
2006-01-05 18:42:00,1.76052,1.7606,1.76015,1.76024,40000000.0
2006-01-05 18:43:00,1.7606,1.7606,1.75954,1.75954,39000000.0
2006-01-05 18:44:00,1.75893,1.75934,1.7589,1.75928,33000000.0
2006-01-05 18:45:00,1.75972,1.75972,1.75927,1.75927,57000000.0
2006-01-05 18:46:00,1.75926,1.75968,1.75926,1.75968,61000000.0
2006-01-05 18:47:00,1.75987,1.75993,1.75985,1.75985,41000000.0
2006-01-05 18:48:00,1.75981,1.75982,1.75968,1.7598,26000000.0
2006-01-05 18:49:00,1.75982,1.76033,1.75982,1.76019,31000000.0
2006-01-05 18:50:00,1.76022,1.76043,1.7602,1.76026,37000000.0
2006-01-05 18:51:00,1.76004,1.76008,1.75977,1.75977,17000000.0
2006-01-05 18:52:00,1.75988,1.75998,1.75982,1.7599,33000000.0
2006-01-05 18:53:00,1.75957,1.75957,1.75917,1.75945,31000000.0
2006-01-05 18:54:00,1.75921,1.7594,1.75921,1.7594,11000000.0
2006-01-05 18:55:00,1.7596,1.7596,1.75929,1.7593,22000000.0
2006-01-05 18:56:00,1.75915,1.75932,1.7591,1.75912,16000000.0
2006-01-05 18:57:00,1.759,1.75932,1.759,1.75932,15000000.0
2006-01-05 18:58:00,1.75969,1.75987,1.75964,1.75987,19000000.0
2006-01-05 18:59:00,1.75988,1.75988,1.7595,1.7595,26000000.0
2006-01-05 19:00:00,1.75928,1.75928,1.75887,1.75894,12000000.0
2006-01-05 19:01:00,1.75896,1.75919,1.75896,1.75907,18000000.0
2006-01-05 19:02:00,1.75917,1.7593,1.75903,1.75908,23000000.0
2006-01-05 19:03:00,1.75894,1.75894,1.75835,1.75835,21000000.0
2006-01-05 19:04:00,1.75812,1.75849,1.75812,1.75849,55000000.0
2006-01-05 19:05:00,1.75838,1.75839,1.75823,1.75839,42000000.0
2006-01-05 19:06:00,1.7581,1.75878,1.7581,1.75878,63000000.0
2006-01-05 19:07:00,1.75883,1.75883,1.75839,1.75839,39000000.0
2006-01-05 19:08:00,1.75874,1.75874,1.75865,1.75871,32000000.0
2006-01-05 19:09:00,1.75825,1.75853,1.75803,1.75846,56000000.0
2006-01-05 19:10:00,1.75864,1.75881,1.75864,1.7588,27000000.0
2006-01-05 19:11:00,1.75873,1.75873,1.75846,1.75853,36000000.0
2006-01-05 19:12:00,1.75849,1.75861,1.75849,1.75854,25000000.0
2006-01-05 19:13:00,1.75847,1.75848,1.75842,1.75845,23000000.0
2006-01-05 19:14:00,1.75835,1.75844,1.75828,1.75844,37000000.0
2006-01-05 19:15:00,1.75845,1.75845,1.75823,1.7583,17000000.0
2006-01-05 19:16:00,1.75833,1.75864,1.75833,1.75864,23000000.0
2006-01-05 19:17:00,1.75885,1.75898,1.75885,1.75898,17000000.0
2006-01-05 19:18:00,1.75929,1.75929,1.75874,1.75874,30000000.0
2006-01-05 19:19:00,1.75851,1.75851,1.75788,1.75788,36000000.0
2006-01-05 19:20:00,1.75789,1.75789,1.75768,1.75768,23000000.0
2006-01-05 19:21:00,1.75773,1.75788,1.75773,1.75777,21000000.0
2006-01-05 19:22:00,1.75768,1.75768,1.75744,1.75757,25000000.0
2006-01-05 19:23:00,1.75781,1.75781,1.75765,1.75781,12000000.0
2006-01-05 19:24:00,1.75793,1.75816,1.75788,1.75795,39000000.0
2006-01-05 19:25:00,1.75789,1.75798,1.75778,1.75797,49000000.0
2006-01-05 19:26:00,1.75808,1.75808,1.75798,1.75803,48000000.0
2006-01-05 19:27:00,1.75811,1.75828,1.75793,1.75793,51000000.0
2006-01-05 19:28:00,1.75824,1.75966,1.75824,1.75966,40000000.0
2006-01-05 19:29:00,1.75947,1.75971,1.75946,1.75966,28000000.0
2006-01-05 19:30:00,1.75966,1.75966,1.75927,1.75935,32000000.0
2006-01-05 19:31:00,1.75947,1.7598,1.75947,1.75973,28000000.0
2006-01-05 19:32:00,1.75962,1.76014,1.75914,1.76014,31000000.0
2006-01-05 19:33:00,1.76012,1.76012,1.7597,1.7597,14000000.0
2006-01-05 19:34:00,1.75943,1.75959,1.75929,1.75934,49000000.0
2006-01-05 19:35:00,1.75933,1.75957,1.75933,1.75957,28000000.0
2006-01-05 19:36:00,1.75967,1.7598,1.75966,1.75966,16000000.0
2006-01-05 19:37:00,1.75966,1.76003,1.75966,1.75994,26000000.0
2006-01-05 19:38:00,1.76035,1.76084,1.76035,1.76084,8000000.0
2006-01-05 19:39:00,1.76103,1.7614,1.76099,1.76099,13000000.0
2006-01-05 19:40:00,1.76101,1.76142,1.76093,1.7613,16000000.0
2006-01-05 19:41:00,1.76132,1.76135,1.76097,1.7612,17000000.0
2006-01-05 19:42:00,1.76109,1.76109,1.76074,1.76074,19000000.0
2006-01-05 19:43:00,1.76071,1.76074,1.76061,1.76062,21000000.0
2006-01-05 19:44:00,1.7603,1.7603,1.76,1.76,21000000.0
2006-01-05 19:45:00,1.76004,1.76121,1.76004,1.76121,33000000.0
2006-01-05 19:46:00,1.76124,1.76138,1.76049,1.76049,18000000.0
2006-01-05 19:47:00,1.7599,1.7599,1.75981,1.75982,22000000.0
2006-01-05 19:48:00,1.76023,1.76044,1.76023,1.76038,18000000.0
2006-01-05 19:49:00,1.76038,1.76038,1.76009,1.76009,27000000.0
2006-01-05 19:50:00,1.75996,1.7601,1.75995,1.76009,23000000.0
2006-01-05 19:51:00,1.76013,1.76022,1.75833,1.76018,7000000.0
2006-01-05 19:52:00,1.76015,1.76017,1.76007,1.76015,15000000.0
2006-01-05 19:53:00,1.75989,1.76014,1.75989,1.76014,21000000.0
2006-01-05 19:54:00,1.76015,1.76015,1.75988,1.75988,9000000.0
2006-01-05 19:55:00,1.75994,1.76013,1.7598,1.76013,30000000.0
2006-01-05 19:56:00,1.76012,1.76012,1.75974,1.75974,20000000.0
2006-01-05 19:57:00,1.75969,1.75979,1.75965,1.75979,12000000.0
2006-01-05 19:58:00,1.75986,1.76033,1.75986,1.76033,13000000.0
2006-01-05 19:59:00,1.76041,1.76041,1.75988,1.75988,31000000.0
2006-01-05 20:00:00,1.75981,1.75993,1.75978,1.75986,23000000.0
2006-01-05 20:01:00,1.75977,1.75979,1.7597,1.75972,13000000.0
2006-01-05 20:02:00,1.75974,1.75983,1.75961,1.75974,20000000.0
2006-01-05 20:03:00,1.75971,1.75971,1.75954,1.75955,18000000.0
2006-01-05 20:04:00,1.7593,1.7598,1.7593,1.7598,27000000.0
2006-01-05 20:05:00,1.76009,1.76014,1.75991,1.75994,23000000.0
2006-01-05 20:06:00,1.75987,1.75993,1.75979,1.75988,13000000.0
2006-01-05 20:07:00,1.75984,1.76005,1.75978,1.75978,29000000.0
2006-01-05 20:08:00,1.75976,1.76018,1.75976,1.76009,15000000.0
2006-01-05 20:09:00,1.76029,1.76059,1.76026,1.76059,17000000.0
2006-01-05 20:10:00,1.7606,1.7606,1.76046,1.76046,8000000.0
2006-01-05 20:11:00,1.76015,1.7603,1.76008,1.76023,10000000.0
2006-01-05 20:12:00,1.76021,1.76041,1.76021,1.7603,15000000.0
2006-01-05 20:13:00,1.76026,1.76038,1.76008,1.76038,17000000.0
2006-01-05 20:14:00,1.76022,1.76036,1.76019,1.76036,15000000.0
2006-01-05 20:15:00,1.76054,1.76064,1.76049,1.76064,10000000.0
2006-01-05 20:16:00,1.76058,1.76058,1.76041,1.76046,22000000.0
2006-01-05 20:17:00,1.76038,1.76047,1.75997,1.76027,7000000.0
2006-01-05 20:18:00,1.7604,1.76042,1.76005,1.76005,24000000.0
2006-01-05 20:19:00,1.76011,1.76019,1.76003,1.76003,9000000.0
2006-01-05 20:20:00,1.76003,1.76016,1.75996,1.76009,14000000.0
2006-01-05 20:21:00,1.76014,1.76014,1.75987,1.75987,7000000.0
2006-01-05 20:22:00,1.75993,1.76003,1.75993,1.76003,12000000.0
2006-01-05 20:23:00,1.75998,1.76013,1.75998,1.7601,8000000.0
2006-01-05 20:24:00,1.75997,1.76023,1.75993,1.76005,15000000.0
2006-01-05 20:25:00,1.75999,1.76023,1.75999,1.76009,16000000.0
2006-01-05 20:26:00,1.76001,1.76018,1.75999,1.76008,22000000.0
2006-01-05 20:27:00,1.75993,1.76001,1.75983,1.75995,11000000.0
2006-01-05 20:28:00,1.7598,1.7598,1.75972,1.75975,7000000.0
2006-01-05 20:29:00,1.75964,1.75979,1.7596,1.75963,20000000.0
2006-01-05 20:30:00,1.75977,1.7599,1.75971,1.75974,27000000.0
2006-01-05 20:31:00,1.75973,1.75973,1.75946,1.75949,5000000.0
2006-01-05 20:32:00,1.75947,1.75966,1.75947,1.75954,20000000.0
2006-01-05 20:33:00,1.7596,1.7596,1.75939,1.75955,14000000.0
2006-01-05 20:34:00,1.75953,1.75971,1.75953,1.75971,28000000.0
2006-01-05 20:35:00,1.7599,1.75993,1.75975,1.75982,23000000.0
2006-01-05 20:36:00,1.75983,1.75983,1.75975,1.75977,11000000.0
2006-01-05 20:37:00,1.75991,1.75998,1.75988,1.75998,7000000.0
2006-01-05 20:38:00,1.75998,1.76005,1.75992,1.76005,10000000.0
2006-01-05 20:39:00,1.76015,1.76023,1.7601,1.7601,9000000.0
2006-01-05 20:40:00,1.76008,1.76008,1.75994,1.75994,8000000.0
2006-01-05 20:41:00,1.76006,1.76012,1.76002,1.76012,8000000.0
2006-01-05 20:42:00,1.7601,1.76027,1.76007,1.76007,15000000.0
2006-01-05 20:43:00,1.76031,1.76046,1.76031,1.76046,12000000.0
2006-01-05 20:44:00,1.76042,1.76056,1.76039,1.76054,7000000.0
2006-01-05 20:45:00,1.76052,1.76056,1.76041,1.76051,12000000.0
2006-01-05 20:46:00,1.76051,1.76076,1.76051,1.76076,9000000.0
2006-01-05 20:47:00,1.76068,1.76087,1.76067,1.76087,11000000.0
2006-01-05 20:48:00,1.7609,1.7609,1.76069,1.76077,11000000.0
2006-01-05 20:49:00,1.76072,1.76072,1.76051,1.76052,18000000.0
2006-01-05 20:51:00,1.7605,1.76064,1.7605,1.76063,18000000.0
2006-01-05 20:52:00,1.76069,1.7607,1.76053,1.76068,15000000.0
2006-01-05 20:53:00,1.76062,1.76062,1.76033,1.76033,8000000.0
2006-01-05 20:54:00,1.76006,1.76014,1.76006,1.76009,10000000.0
2006-01-05 20:55:00,1.75995,1.76,1.75982,1.75989,5000000.0
2006-01-05 20:56:00,1.75971,1.75971,1.75959,1.7596,8000000.0
2006-01-05 20:57:00,1.75964,1.75993,1.75964,1.75986,18000000.0
2006-01-05 20:58:00,1.75976,1.75994,1.75973,1.75994,14000000.0
2006-01-05 20:59:00,1.75988,1.75998,1.75988,1.75996,8000000.0
2006-01-05 21:00:00,1.76022,1.76027,1.76016,1.76027,7000000.0
2006-01-05 21:01:00,1.76038,1.76072,1.76038,1.76071,16000000.0
2006-01-05 21:02:00,1.76056,1.76079,1.76056,1.76079,8000000.0
2006-01-05 21:04:00,1.76079,1.76081,1.76071,1.76072,8000000.0
2006-01-05 21:05:00,1.76064,1.76069,1.76059,1.76061,11000000.0
2006-01-05 21:06:00,1.76058,1.76062,1.76054,1.76058,8000000.0
2006-01-05 21:07:00,1.7606,1.76066,1.76052,1.76057,7000000.0
2006-01-05 21:08:00,1.76069,1.76069,1.76061,1.76061,11000000.0
2006-01-05 21:09:00,1.7606,1.76061,1.76058,1.76058,9000000.0
2006-01-05 21:10:00,1.7606,1.7606,1.76042,1.76055,10000000.0
2006-01-05 21:12:00,1.76056,1.76058,1.75869,1.76058,10000000.0
2006-01-05 21:13:00,1.76074,1.76088,1.76074,1.76088,8000000.0
2006-01-05 21:14:00,1.76088,1.76088,1.76075,1.76081,7000000.0
2006-01-05 21:15:00,1.76078,1.76081,1.76067,1.76067,11000000.0
2006-01-05 21:16:00,1.76064,1.76072,1.76064,1.76069,9000000.0
2006-01-05 21:17:00,1.76075,1.76081,1.76064,1.7608,7000000.0
2006-01-05 21:18:00,1.76074,1.76093,1.76074,1.76093,7000000.0
2006-01-05 21:20:00,1.76094,1.76094,1.76083,1.76086,12000000.0
2006-01-05 21:24:00,1.76085,1.7609,1.76072,1.76085,11000000.0
2006-01-05 21:25:00,1.76096,1.76114,1.76096,1.76112,6000000.0
2006-01-05 21:26:00,1.76109,1.76109,1.7609,1.7609,5000000.0
2006-01-05 21:27:00,1.76099,1.76117,1.76099,1.76117,6000000.0
2006-01-05 21:28:00,1.76121,1.76126,1.76115,1.76122,20000000.0
2006-01-05 21:29:00,1.76131,1.76166,1.76131,1.76166,8000000.0
2006-01-05 21:30:00,1.76177,1.76187,1.76177,1.76184,9000000.0
2006-01-05 21:31:00,1.76198,1.76219,1.76198,1.76215,5000000.0
2006-01-05 21:32:00,1.76206,1.76206,1.76185,1.76188,7000000.0
2006-01-05 21:33:00,1.76192,1.76202,1.76187,1.76201,6000000.0
2006-01-05 21:34:00,1.76207,1.76213,1.76203,1.76213,10000000.0
2006-01-05 21:35:00,1.76218,1.76229,1.76213,1.76221,11000000.0
2006-01-05 21:36:00,1.76227,1.76228,1.76212,1.76224,11000000.0
2006-01-05 21:37:00,1.76227,1.76227,1.76206,1.76224,11000000.0
2006-01-05 21:38:00,1.76231,1.7624,1.76213,1.76233,26000000.0
2006-01-05 21:39:00,1.76216,1.76216,1.7618,1.76182,18000000.0
2006-01-05 21:40:00,1.76178,1.762,1.76174,1.762,12000000.0
2006-01-05 21:41:00,1.7621,1.76216,1.76188,1.76205,7000000.0
2006-01-05 21:42:00,1.76204,1.76204,1.76193,1.76193,7000000.0
2006-01-05 21:43:00,1.7619,1.76194,1.76176,1.76176,11000000.0
2006-01-05 21:44:00,1.7616,1.7616,1.7614,1.76157,18000000.0
2006-01-05 21:45:00,1.76154,1.76169,1.76151,1.76153,7000000.0
2006-01-05 21:46:00,1.76148,1.76152,1.76144,1.76144,7000000.0
2006-01-05 21:47:00,1.76135,1.76142,1.76119,1.76138,7000000.0
2006-01-05 21:48:00,1.7613,1.7613,1.76122,1.76126,7000000.0
2006-01-05 21:49:00,1.7612,1.76121,1.76113,1.76121,8000000.0
2006-01-05 21:50:00,1.76133,1.76153,1.76133,1.76153,10000000.0
2006-01-05 21:51:00,1.76143,1.7615,1.76143,1.76149,7000000.0
2006-01-05 21:52:00,1.76136,1.76137,1.7612,1.76136,7000000.0
2006-01-05 21:53:00,1.7613,1.76141,1.76124,1.76124,8000000.0
2006-01-05 21:54:00,1.76139,1.76139,1.76132,1.76134,9000000.0
2006-01-05 21:55:00,1.76122,1.76125,1.76115,1.76116,11000000.0
2006-01-05 21:56:00,1.76119,1.76123,1.76119,1.7612,6000000.0
2006-01-05 21:57:00,1.761,1.76117,1.761,1.76114,13000000.0
2006-01-05 21:58:00,1.76118,1.76125,1.76114,1.76125,6000000.0
2006-01-05 21:59:00,1.76117,1.76143,1.76114,1.76135,25000000.0
2006-01-05 22:00:00,1.76155,1.76156,1.76137,1.76139,12000000.0
2006-01-05 22:02:00,1.76134,1.76134,1.76126,1.76126,11000000.0
2006-01-05 22:03:00,1.76127,1.76137,1.76127,1.76137,9000000.0
2006-01-05 22:04:00,1.76142,1.76142,1.76098,1.76098,11000000.0
2006-01-05 22:05:00,1.76115,1.76122,1.7611,1.76122,5000000.0
2006-01-05 22:06:00,1.76119,1.76138,1.76111,1.76138,8000000.0
2006-01-05 22:07:00,1.76128,1.76128,1.7611,1.76112,15000000.0
2006-01-05 22:08:00,1.76119,1.76119,1.76099,1.76105,6000000.0
2006-01-05 22:09:00,1.76099,1.76109,1.76094,1.76094,13000000.0
2006-01-05 22:10:00,1.76101,1.76101,1.76087,1.76087,9000000.0
2006-01-05 22:11:00,1.76093,1.76093,1.76074,1.76086,8000000.0
2006-01-05 22:12:00,1.76067,1.76083,1.76067,1.76083,15000000.0
2006-01-05 22:13:00,1.76077,1.76077,1.76072,1.76072,10000000.0
2006-01-05 22:14:00,1.76069,1.76076,1.76069,1.76075,13000000.0
2006-01-05 22:15:00,1.7609,1.76097,1.7609,1.76091,7000000.0
2006-01-05 22:16:00,1.76065,1.76104,1.76065,1.76104,8000000.0
2006-01-05 22:17:00,1.7609,1.7609,1.7608,1.7608,16000000.0
2006-01-05 22:18:00,1.76085,1.76085,1.76066,1.76073,5000000.0
2006-01-05 22:19:00,1.76074,1.76074,1.76058,1.76064,6000000.0
2006-01-05 22:20:00,1.76021,1.76028,1.7598,1.76028,7000000.0
2006-01-05 22:21:00,1.76007,1.76009,1.75999,1.76008,11000000.0
2006-01-05 22:22:00,1.76032,1.76051,1.7603,1.76051,8000000.0
2006-01-05 22:23:00,1.76046,1.76048,1.76043,1.76044,15000000.0
2006-01-05 22:24:00,1.7605,1.76076,1.7605,1.76056,10000000.0
2006-01-05 22:25:00,1.76072,1.7609,1.76072,1.7609,5000000.0
2006-01-05 22:26:00,1.76099,1.76108,1.76083,1.76108,10000000.0
2006-01-05 22:27:00,1.76104,1.76108,1.76101,1.76108,10000000.0
2006-01-05 22:28:00,1.76113,1.76114,1.76108,1.76113,8000000.0
2006-01-05 22:29:00,1.76099,1.76103,1.76095,1.76095,7000000.0
2006-01-05 22:30:00,1.76108,1.76118,1.76106,1.76118,5000000.0
2006-01-05 22:31:00,1.76115,1.76119,1.76096,1.76096,7000000.0
2006-01-05 22:32:00,1.76092,1.76104,1.76083,1.76093,7000000.0
2006-01-05 22:33:00,1.76096,1.76096,1.76078,1.76078,6000000.0
2006-01-05 22:34:00,1.7608,1.76089,1.76062,1.76088,47000000.0
2006-01-05 22:35:00,1.761,1.761,1.76079,1.76091,8000000.0
2006-01-05 22:36:00,1.76083,1.76101,1.76083,1.76101,7000000.0
2006-01-05 22:37:00,1.76109,1.7612,1.76107,1.7612,28000000.0
2006-01-05 22:39:00,1.76108,1.76108,1.76085,1.76085,11000000.0
2006-01-05 22:40:00,1.76083,1.76088,1.76081,1.76088,9000000.0
2006-01-05 22:41:00,1.76087,1.76105,1.76087,1.76097,16000000.0
2006-01-05 22:44:00,1.7611,1.76113,1.76109,1.76111,8000000.0
2006-01-05 22:45:00,1.76112,1.76114,1.76107,1.76109,12000000.0
2006-01-05 22:48:00,1.76105,1.76115,1.761,1.76101,11000000.0
2006-01-05 22:49:00,1.76102,1.76107,1.76098,1.76098,12000000.0
2006-01-05 22:50:00,1.7609,1.76097,1.7609,1.76092,16000000.0
2006-01-05 22:51:00,1.76106,1.7611,1.76097,1.76102,7000000.0
2006-01-05 22:52:00,1.76103,1.76106,1.76095,1.76106,5000000.0
2006-01-05 22:53:00,1.76094,1.76094,1.76084,1.76089,8000000.0
2006-01-05 22:54:00,1.76098,1.76101,1.76088,1.76099,7000000.0
2006-01-05 22:55:00,1.76106,1.76106,1.76098,1.76098,8000000.0
2006-01-05 22:56:00,1.76099,1.76099,1.76094,1.76099,8000000.0
2006-01-05 22:57:00,1.761,1.76105,1.76076,1.7609,10000000.0
2006-01-05 22:58:00,1.761,1.761,1.76078,1.76079,7000000.0
2006-01-05 22:59:00,1.76066,1.76066,1.76047,1.76047,9000000.0
2006-01-05 23:00:00,1.76071,1.76076,1.76071,1.76076,12000000.0
2006-01-05 23:01:00,1.7608,1.76082,1.7606,1.7606,9000000.0
2006-01-05 23:02:00,1.76068,1.76085,1.76068,1.76083,7000000.0
2006-01-05 23:03:00,1.76069,1.76076,1.76069,1.76073,12000000.0
2006-01-05 23:04:00,1.76073,1.76088,1.76072,1.76076,9000000.0
2006-01-05 23:05:00,1.76058,1.76058,1.76042,1.76043,11000000.0
2006-01-05 23:06:00,1.76051,1.7606,1.76047,1.76047,5000000.0
2006-01-05 23:07:00,1.76013,1.76023,1.7601,1.76023,8000000.0
2006-01-05 23:08:00,1.76015,1.76026,1.76015,1.76026,15000000.0
2006-01-05 23:09:00,1.76024,1.76025,1.76019,1.76021,7000000.0
2006-01-05 23:11:00,1.7602,1.7603,1.76014,1.76018,8000000.0
2006-01-05 23:12:00,1.76022,1.76023,1.75999,1.76021,8000000.0
2006-01-05 23:13:00,1.7601,1.7601,1.75995,1.76002,7000000.0
2006-01-05 23:14:00,1.76038,1.76069,1.76035,1.76055,9000000.0
2006-01-05 23:15:00,1.76035,1.76038,1.76035,1.76037,8000000.0
2006-01-05 23:16:00,1.76053,1.76053,1.76031,1.76051,9000000.0
2006-01-05 23:17:00,1.7605,1.7607,1.7605,1.7606,7000000.0
2006-01-05 23:18:00,1.76054,1.7606,1.76024,1.76054,7000000.0
2006-01-05 23:19:00,1.7605,1.7606,1.76013,1.7606,9000000.0
2006-01-05 23:22:00,1.76053,1.76072,1.76053,1.76068,7000000.0
2006-01-05 23:23:00,1.76078,1.76087,1.76075,1.76087,6000000.0
2006-01-05 23:24:00,1.76079,1.76105,1.76079,1.761,9000000.0
2006-01-05 23:25:00,1.7612,1.7612,1.76113,1.76118,10000000.0
2006-01-05 23:26:00,1.76115,1.76115,1.76107,1.76108,5000000.0
2006-01-05 23:27:00,1.76094,1.76099,1.76082,1.76099,5000000.0
2006-01-05 23:28:00,1.76094,1.76099,1.76091,1.76096,7000000.0
2006-01-05 23:29:00,1.76094,1.76098,1.76086,1.7609,25000000.0
2006-01-05 23:30:00,1.76092,1.76104,1.7609,1.76101,7000000.0
2006-01-05 23:31:00,1.76066,1.76086,1.76066,1.76074,14000000.0
2006-01-05 23:33:00,1.76086,1.76102,1.76086,1.76101,5000000.0
2006-01-05 23:34:00,1.76095,1.761,1.76078,1.76078,6000000.0
2006-01-05 23:35:00,1.76084,1.76084,1.76074,1.76076,12000000.0
2006-01-05 23:36:00,1.7608,1.76087,1.76065,1.76085,9000000.0
2006-01-05 23:37:00,1.7607,1.76083,1.7607,1.76082,8000000.0
2006-01-05 23:38:00,1.76076,1.76093,1.76072,1.76093,8000000.0
2006-01-05 23:39:00,1.7609,1.76101,1.76077,1.76088,11000000.0
2006-01-05 23:41:00,1.76107,1.76108,1.76088,1.76105,7000000.0
2006-01-05 23:42:00,1.76105,1.76108,1.76099,1.76102,19000000.0
2006-01-05 23:43:00,1.76112,1.76119,1.76102,1.76113,7000000.0
2006-01-05 23:44:00,1.76108,1.76115,1.76098,1.76098,8000000.0
2006-01-05 23:45:00,1.761,1.76109,1.76099,1.76105,7000000.0
2006-01-05 23:46:00,1.76088,1.76091,1.76084,1.76084,8000000.0
2006-01-05 23:47:00,1.7611,1.76128,1.76109,1.76117,7000000.0
2006-01-05 23:49:00,1.76123,1.76128,1.76113,1.76116,8000000.0
2006-01-05 23:51:00,1.76124,1.76136,1.76123,1.76125,7000000.0
2006-01-05 23:52:00,1.76136,1.76136,1.76128,1.76131,7000000.0
2006-01-05 23:53:00,1.76116,1.76159,1.76116,1.76159,10000000.0
2006-01-05 23:54:00,1.76137,1.76172,1.76137,1.76145,7000000.0
2006-01-05 23:55:00,1.76142,1.76158,1.76142,1.76158,9000000.0
2006-01-05 23:56:00,1.7615,1.76191,1.7615,1.76171,12000000.0
2006-01-05 23:57:00,1.76198,1.76198,1.76181,1.76181,6000000.0
2006-01-05 23:58:00,1.76157,1.76158,1.76134,1.76134,8000000.0
2006-01-06 00:26:00,1.76152,1.76152,1.76088,1.76088,7000000.0
2006-01-06 00:27:00,1.76046,1.76046,1.76018,1.76018,10000000.0
2006-01-06 00:28:00,1.76006,1.76034,1.76006,1.76014,8000000.0
2006-01-06 00:29:00,1.7604,1.76045,1.76031,1.76044,6000000.0
2006-01-06 00:31:00,1.76055,1.76136,1.76055,1.76136,7000000.0
2006-01-06 00:32:00,1.76145,1.76161,1.76137,1.76161,7000000.0
2006-01-06 00:33:00,1.76167,1.76173,1.76156,1.76173,7000000.0
2006-01-06 00:34:00,1.76165,1.76165,1.76149,1.76153,7000000.0
2006-01-06 00:35:00,1.76158,1.76169,1.76158,1.76164,6000000.0
2006-01-06 00:36:00,1.76162,1.76162,1.76141,1.76149,5000000.0
2006-01-06 00:37:00,1.76132,1.76132,1.76109,1.76115,6000000.0
2006-01-06 00:38:00,1.76095,1.76095,1.76077,1.76077,7000000.0
2006-01-06 00:40:00,1.76058,1.76085,1.76058,1.76073,7000000.0
2006-01-06 00:41:00,1.76055,1.76056,1.76047,1.76049,6000000.0
2006-01-06 00:43:00,1.76045,1.76045,1.76027,1.76037,8000000.0
2006-01-06 00:44:00,1.76031,1.76031,1.7597,1.7602,11000000.0
2006-01-06 00:45:00,1.76042,1.7608,1.76042,1.7608,7000000.0
2006-01-06 00:46:00,1.76086,1.76091,1.76071,1.76091,10000000.0
2006-01-06 00:47:00,1.76082,1.76084,1.76074,1.76075,7000000.0
2006-01-06 00:48:00,1.76054,1.76089,1.76054,1.76089,8000000.0
2006-01-06 00:49:00,1.76093,1.76114,1.76087,1.76114,5000000.0
2006-01-06 00:50:00,1.76112,1.76127,1.76109,1.76114,10000000.0
2006-01-06 00:51:00,1.76112,1.76112,1.76091,1.76092,5000000.0
2006-01-06 00:52:00,1.76101,1.76104,1.76054,1.76054,7000000.0
2006-01-06 00:53:00,1.76033,1.76082,1.76033,1.76082,11000000.0
2006-01-06 00:56:00,1.76085,1.76085,1.76066,1.76085,6000000.0
2006-01-06 00:57:00,1.76083,1.76083,1.76058,1.76061,8000000.0
2006-01-06 00:59:00,1.76071,1.76113,1.76071,1.76113,7000000.0
2006-01-06 01:00:00,1.76119,1.76119,1.76105,1.76114,19000000.0
2006-01-06 01:01:00,1.76126,1.76151,1.76122,1.76124,12000000.0
2006-01-06 01:02:00,1.76141,1.76182,1.76141,1.76165,8000000.0
2006-01-06 01:03:00,1.76167,1.76175,1.76152,1.76158,7000000.0
2006-01-06 01:04:00,1.76161,1.76208,1.76161,1.76183,8000000.0
2006-01-06 01:05:00,1.76172,1.76172,1.7616,1.76167,7000000.0
2006-01-06 01:06:00,1.76183,1.76187,1.76175,1.76182,8000000.0
2006-01-06 01:07:00,1.76163,1.76163,1.7606,1.7606,11000000.0
2006-01-06 01:08:00,1.76061,1.76061,1.76032,1.76059,10000000.0
2006-01-06 01:09:00,1.76069,1.76069,1.76043,1.76045,8000000.0
2006-01-06 01:11:00,1.76034,1.76041,1.76027,1.76032,11000000.0
2006-01-06 01:12:00,1.76039,1.76039,1.76028,1.76038,8000000.0
2006-01-06 01:13:00,1.7604,1.76086,1.7604,1.76086,8000000.0
2006-01-06 01:14:00,1.76098,1.76098,1.76062,1.76062,10000000.0
2006-01-06 01:15:00,1.76053,1.76069,1.76046,1.76069,10000000.0
2006-01-06 01:16:00,1.76087,1.76087,1.76075,1.76084,8000000.0
2006-01-06 01:20:00,1.7607,1.76096,1.76057,1.76091,13000000.0
2006-01-06 01:22:00,1.76086,1.76088,1.7606,1.76062,7000000.0
2006-01-06 01:27:00,1.76022,1.76022,1.76013,1.76013,15000000.0
2006-01-06 01:29:00,1.75988,1.7601,1.75988,1.75998,10000000.0
2006-01-06 01:32:00,1.76033,1.76033,1.76015,1.76021,18000000.0
2006-01-06 01:33:00,1.76023,1.76043,1.76023,1.76043,6000000.0
2006-01-06 01:34:00,1.76072,1.76088,1.76072,1.76079,16000000.0
2006-01-06 01:35:00,1.7608,1.76095,1.76073,1.76095,8000000.0
2006-01-06 01:37:00,1.76087,1.76087,1.76052,1.76052,5000000.0
2006-01-06 01:38:00,1.76075,1.76089,1.76075,1.76089,12000000.0
2006-01-06 01:39:00,1.76091,1.76099,1.76086,1.76099,12000000.0
2006-01-06 01:40:00,1.76116,1.76136,1.76116,1.76136,7000000.0
2006-01-06 01:41:00,1.76119,1.76141,1.76119,1.76141,11000000.0
2006-01-06 01:42:00,1.76156,1.76195,1.76156,1.76195,7000000.0
2006-01-06 01:43:00,1.76198,1.76198,1.76166,1.76179,8000000.0
2006-01-06 01:45:00,1.76178,1.76191,1.76178,1.76191,7000000.0
2006-01-06 01:46:00,1.76193,1.76202,1.76183,1.76202,7000000.0
2006-01-06 01:47:00,1.76201,1.76217,1.76198,1.76208,14000000.0
2006-01-06 01:48:00,1.76203,1.76203,1.76179,1.762,7000000.0
2006-01-06 01:51:00,1.76194,1.76216,1.76194,1.76195,16000000.0
2006-01-06 01:52:00,1.76197,1.76219,1.76186,1.76219,13000000.0
2006-01-06 01:53:00,1.76221,1.76221,1.76199,1.76199,7000000.0
2006-01-06 01:54:00,1.7618,1.7618,1.76157,1.76174,9000000.0
2006-01-06 01:55:00,1.76144,1.76195,1.76144,1.76185,11000000.0
2006-01-06 01:56:00,1.76182,1.76212,1.76182,1.76212,17000000.0
2006-01-06 01:57:00,1.76213,1.76227,1.76213,1.76226,13000000.0
2006-01-06 01:58:00,1.7624,1.76245,1.76238,1.76238,10000000.0
2006-01-06 01:59:00,1.76228,1.76229,1.76216,1.76229,7000000.0
2006-01-06 02:00:00,1.76223,1.76224,1.76211,1.76218,10000000.0
2006-01-06 02:01:00,1.76197,1.7621,1.76189,1.76196,8000000.0
2006-01-06 02:02:00,1.76204,1.76234,1.76202,1.76234,7000000.0
2006-01-06 02:03:00,1.76236,1.76305,1.7609,1.76267,10000000.0
2006-01-06 02:04:00,1.76241,1.76246,1.76236,1.76244,7000000.0
2006-01-06 02:05:00,1.7623,1.76243,1.76223,1.76235,10000000.0
2006-01-06 02:07:00,1.76221,1.76231,1.76221,1.76222,8000000.0
2006-01-06 02:08:00,1.76233,1.76252,1.76229,1.76252,8000000.0
2006-01-06 02:09:00,1.7629,1.76327,1.7629,1.76327,7000000.0
2006-01-06 02:10:00,1.76326,1.76354,1.7632,1.76325,9000000.0
2006-01-06 02:11:00,1.76284,1.76284,1.76259,1.76259,8000000.0
2006-01-06 02:12:00,1.76246,1.76246,1.76219,1.76227,8000000.0
2006-01-06 02:15:00,1.76213,1.76252,1.76213,1.76252,8000000.0
2006-01-06 02:16:00,1.76259,1.7626,1.76246,1.76246,8000000.0
2006-01-06 02:17:00,1.76264,1.76264,1.76245,1.7625,6000000.0
2006-01-06 02:18:00,1.76217,1.7623,1.76212,1.76212,7000000.0
2006-01-06 02:21:00,1.76229,1.76232,1.76215,1.76226,7000000.0
2006-01-06 02:22:00,1.76249,1.76253,1.76238,1.76247,8000000.0
2006-01-06 02:23:00,1.76242,1.76276,1.76242,1.76276,10000000.0
2006-01-06 02:24:00,1.76305,1.7632,1.763,1.76303,11000000.0
2006-01-06 02:25:00,1.76293,1.76305,1.76288,1.76294,11000000.0
2006-01-06 02:26:00,1.76303,1.76314,1.76303,1.76314,8000000.0
2006-01-06 02:27:00,1.76325,1.76356,1.76324,1.76345,9000000.0
2006-01-06 02:28:00,1.76353,1.76353,1.76335,1.76344,10000000.0
2006-01-06 02:29:00,1.76373,1.76413,1.76368,1.76413,7000000.0
2006-01-06 02:30:00,1.7643,1.7643,1.76399,1.76399,5000000.0
2006-01-06 02:31:00,1.76391,1.76408,1.76391,1.76408,8000000.0
2006-01-06 02:32:00,1.76448,1.76545,1.76448,1.7654,8000000.0
2006-01-06 02:33:00,1.76514,1.76541,1.76514,1.76538,8000000.0
2006-01-06 02:34:00,1.76528,1.7655,1.76515,1.76518,7000000.0
2006-01-06 02:35:00,1.76489,1.76518,1.76489,1.76497,11000000.0
2006-01-06 02:36:00,1.76462,1.76501,1.76462,1.76493,7000000.0
2006-01-06 02:37:00,1.76493,1.76498,1.76487,1.76498,7000000.0
2006-01-06 02:38:00,1.76477,1.76495,1.76477,1.76489,7000000.0
2006-01-06 02:39:00,1.76492,1.76527,1.76492,1.76518,8000000.0
2006-01-06 02:40:00,1.76501,1.76527,1.76498,1.76522,7000000.0
2006-01-06 02:41:00,1.7655,1.76551,1.76492,1.76492,8000000.0
2006-01-06 02:42:00,1.76476,1.76476,1.76462,1.76462,3000000.0
2006-01-06 02:43:00,1.76463,1.7648,1.76457,1.76462,9000000.0
2006-01-06 02:44:00,1.76429,1.76429,1.76391,1.76391,7000000.0
2006-01-06 02:45:00,1.76425,1.7645,1.76425,1.7645,8000000.0
2006-01-06 02:46:00,1.76432,1.76455,1.76432,1.76455,8000000.0
2006-01-06 02:47:00,1.76453,1.76453,1.76432,1.76438,9000000.0
2006-01-06 02:48:00,1.76428,1.7644,1.76423,1.7644,8000000.0
2006-01-06 02:49:00,1.76427,1.76439,1.76424,1.76433,11000000.0
2006-01-06 02:50:00,1.76413,1.76422,1.76407,1.76422,7000000.0
2006-01-06 02:51:00,1.76407,1.76407,1.76373,1.76392,8000000.0
2006-01-06 02:52:00,1.76399,1.76422,1.76376,1.76422,6000000.0
2006-01-06 02:53:00,1.76428,1.7644,1.76428,1.76433,8000000.0
2006-01-06 02:54:00,1.76449,1.76449,1.764,1.764,8000000.0
2006-01-06 02:55:00,1.76384,1.76399,1.76374,1.76383,8000000.0
2006-01-06 02:56:00,1.76398,1.76398,1.76385,1.76386,7000000.0
2006-01-06 02:57:00,1.76385,1.76385,1.76363,1.76381,8000000.0
2006-01-06 02:58:00,1.76375,1.76375,1.76354,1.76354,6000000.0
2006-01-06 02:59:00,1.76326,1.76337,1.76316,1.76337,9000000.0
2006-01-06 03:00:00,1.76351,1.76369,1.76351,1.76368,6000000.0
2006-01-06 03:01:00,1.76368,1.76371,1.76358,1.76358,8000000.0
2006-01-06 03:02:00,1.76367,1.76367,1.76337,1.7635,11000000.0
2006-01-06 03:03:00,1.76351,1.76363,1.76351,1.76358,7000000.0
2006-01-06 03:04:00,1.76351,1.76365,1.76325,1.76347,7000000.0
2006-01-06 03:05:00,1.76357,1.7637,1.76355,1.76368,8000000.0
2006-01-06 03:06:00,1.76363,1.7638,1.76361,1.76376,8000000.0
2006-01-06 03:07:00,1.76388,1.7641,1.76388,1.7641,8000000.0
2006-01-06 03:08:00,1.76403,1.76403,1.76394,1.76394,5000000.0
2006-01-06 03:10:00,1.76339,1.76339,1.76317,1.76317,7000000.0
2006-01-06 03:11:00,1.76325,1.76325,1.7631,1.76323,10000000.0
2006-01-06 03:12:00,1.76328,1.76328,1.76309,1.76311,7000000.0
2006-01-06 03:13:00,1.76333,1.7636,1.76333,1.76348,11000000.0
2006-01-06 03:14:00,1.76351,1.76355,1.76318,1.7633,11000000.0
2006-01-06 03:15:00,1.76325,1.76325,1.76292,1.76292,7000000.0
2006-01-06 03:16:00,1.76294,1.76328,1.76286,1.76307,7000000.0
2006-01-06 03:17:00,1.76294,1.76297,1.76244,1.76297,11000000.0
2006-01-06 03:18:00,1.76285,1.76302,1.76284,1.76292,10000000.0
2006-01-06 03:19:00,1.76287,1.76287,1.76266,1.76269,6000000.0
2006-01-06 03:20:00,1.76281,1.76281,1.76252,1.76255,7000000.0
2006-01-06 03:21:00,1.76265,1.76272,1.76221,1.7627,7000000.0
2006-01-06 03:22:00,1.76286,1.7632,1.76285,1.7632,7000000.0
2006-01-06 03:23:00,1.76325,1.76326,1.76297,1.76326,7000000.0
2006-01-06 03:24:00,1.7634,1.76341,1.76155,1.76341,8000000.0
2006-01-06 03:25:00,1.76341,1.76343,1.76327,1.76335,8000000.0
2006-01-06 03:26:00,1.76321,1.76328,1.76283,1.76283,11000000.0
2006-01-06 03:27:00,1.76235,1.76235,1.76207,1.76218,8000000.0
2006-01-06 03:28:00,1.76236,1.76237,1.76213,1.76218,10000000.0
2006-01-06 03:29:00,1.76199,1.76199,1.76162,1.76181,11000000.0
2006-01-06 03:30:00,1.76197,1.76197,1.76182,1.76187,7000000.0
2006-01-06 03:31:00,1.76185,1.76193,1.76185,1.76189,9000000.0
2006-01-06 03:32:00,1.76192,1.76198,1.76179,1.76191,8000000.0
2006-01-06 03:33:00,1.76161,1.76165,1.76128,1.76128,7000000.0
2006-01-06 03:34:00,1.76082,1.76094,1.76065,1.76094,8000000.0
2006-01-06 03:35:00,1.76075,1.76128,1.76075,1.76128,10000000.0
2006-01-06 03:36:00,1.76137,1.76137,1.76104,1.76104,5000000.0
2006-01-06 03:37:00,1.76111,1.76124,1.76108,1.76124,9000000.0
2006-01-06 03:38:00,1.76121,1.76121,1.76098,1.7611,7000000.0
2006-01-06 03:39:00,1.76109,1.76116,1.76108,1.76114,8000000.0
2006-01-06 03:40:00,1.76115,1.76131,1.76111,1.76126,9000000.0
2006-01-06 03:41:00,1.76136,1.76136,1.76103,1.76103,10000000.0
2006-01-06 03:42:00,1.76078,1.7609,1.76071,1.76073,10000000.0
2006-01-06 03:43:00,1.76107,1.76121,1.76092,1.76092,8000000.0
2006-01-06 03:44:00,1.76105,1.76124,1.76078,1.76124,7000000.0
2006-01-06 03:45:00,1.76145,1.76154,1.76133,1.76153,8000000.0
2006-01-06 03:46:00,1.76156,1.76162,1.76152,1.7616,7000000.0
2006-01-06 03:47:00,1.76153,1.76153,1.76101,1.76101,7000000.0
2006-01-06 03:48:00,1.76087,1.76104,1.7607,1.76081,8000000.0
2006-01-06 03:49:00,1.76007,1.76085,1.75998,1.76085,8000000.0
2006-01-06 03:50:00,1.76076,1.76076,1.7605,1.76056,8000000.0
2006-01-06 03:51:00,1.76037,1.76037,1.75995,1.75995,9000000.0
2006-01-06 03:52:00,1.76025,1.7608,1.76025,1.76049,8000000.0
2006-01-06 03:53:00,1.76046,1.76077,1.76046,1.76067,10000000.0
2006-01-06 03:54:00,1.76075,1.76075,1.7605,1.7605,7000000.0
2006-01-06 03:55:00,1.76077,1.76112,1.76072,1.76112,7000000.0
2006-01-06 03:56:00,1.7611,1.76118,1.76095,1.76118,7000000.0
2006-01-06 03:57:00,1.76094,1.76129,1.76094,1.76129,8000000.0
2006-01-06 03:58:00,1.76136,1.76149,1.75952,1.76126,7000000.0
2006-01-06 03:59:00,1.76129,1.76132,1.76118,1.76118,7000000.0
2006-01-06 04:00:00,1.76136,1.76137,1.76113,1.76129,6000000.0
2006-01-06 04:01:00,1.7614,1.76153,1.7614,1.7614,7000000.0
2006-01-06 04:02:00,1.76112,1.76143,1.76112,1.76143,8000000.0
2006-01-06 04:03:00,1.7613,1.76131,1.7611,1.7611,8000000.0
2006-01-06 04:04:00,1.76121,1.76131,1.76103,1.76103,8000000.0
2006-01-06 04:05:00,1.76125,1.7616,1.76124,1.76154,8000000.0
2006-01-06 04:06:00,1.76128,1.76139,1.76122,1.76128,9000000.0
2006-01-06 04:08:00,1.76128,1.76131,1.76112,1.7612,6000000.0
2006-01-06 04:09:00,1.7611,1.76116,1.76093,1.76116,7000000.0
2006-01-06 04:10:00,1.76102,1.76132,1.76102,1.76132,8000000.0
2006-01-06 04:11:00,1.76125,1.76137,1.76125,1.76132,7000000.0
2006-01-06 04:12:00,1.76118,1.76134,1.76118,1.76134,7000000.0
2006-01-06 04:13:00,1.76137,1.76149,1.76133,1.76133,8000000.0
2006-01-06 04:14:00,1.76138,1.76138,1.76097,1.76097,7000000.0
2006-01-06 04:15:00,1.76106,1.76125,1.76106,1.76118,7000000.0
2006-01-06 04:16:00,1.76125,1.76157,1.76125,1.76157,4000000.0
2006-01-06 04:17:00,1.76159,1.76159,1.76139,1.76158,7000000.0
2006-01-06 04:18:00,1.76149,1.76173,1.76149,1.7617,8000000.0
2006-01-06 04:19:00,1.7619,1.76194,1.76181,1.76194,8000000.0
2006-01-06 04:20:00,1.76181,1.7619,1.76162,1.76179,10000000.0
2006-01-06 04:21:00,1.76148,1.76148,1.76116,1.76116,8000000.0
2006-01-06 04:22:00,1.76141,1.7615,1.76126,1.76126,9000000.0
2006-01-06 04:24:00,1.76116,1.7612,1.7611,1.76111,9000000.0
2006-01-06 04:25:00,1.76098,1.76098,1.76065,1.76081,7000000.0
2006-01-06 04:26:00,1.76086,1.76101,1.76086,1.76099,7000000.0
2006-01-06 04:27:00,1.76105,1.76116,1.761,1.76114,8000000.0
2006-01-06 04:28:00,1.76129,1.7616,1.76123,1.7616,7000000.0
2006-01-06 04:29:00,1.76158,1.7617,1.76156,1.7617,8000000.0
2006-01-06 04:30:00,1.76193,1.76193,1.76168,1.76191,9000000.0
2006-01-06 04:31:00,1.76183,1.76183,1.7614,1.7614,10000000.0
2006-01-06 04:32:00,1.76156,1.76156,1.76097,1.76133,9000000.0
2006-01-06 04:33:00,1.76125,1.76125,1.76102,1.76102,8000000.0
2006-01-06 04:34:00,1.7611,1.76137,1.7611,1.76137,7000000.0
2006-01-06 04:35:00,1.76125,1.76125,1.761,1.761,7000000.0
2006-01-06 04:36:00,1.76092,1.76106,1.76092,1.76103,6000000.0
2006-01-06 04:40:00,1.76079,1.76079,1.76056,1.76056,9000000.0
2006-01-06 04:41:00,1.76054,1.76062,1.76047,1.76062,8000000.0
2006-01-06 04:43:00,1.76051,1.76058,1.76019,1.76029,11000000.0
2006-01-06 04:47:00,1.76077,1.76082,1.76077,1.76082,2000000.0
2006-01-06 04:48:00,1.76086,1.76086,1.76055,1.76057,7000000.0
2006-01-06 04:49:00,1.76059,1.76073,1.76047,1.76071,11000000.0
2006-01-06 04:50:00,1.76059,1.76068,1.76059,1.76068,2000000.0
2006-01-06 04:52:00,1.76074,1.76089,1.76071,1.76089,10000000.0
2006-01-06 04:53:00,1.76065,1.76072,1.76037,1.76037,9000000.0
2006-01-06 04:56:00,1.76072,1.7608,1.76068,1.76068,7000000.0
2006-01-06 04:57:00,1.76053,1.76071,1.76053,1.76054,8000000.0
2006-01-06 04:58:00,1.76059,1.76079,1.76059,1.76079,8000000.0
2006-01-06 05:00:00,1.76063,1.76063,1.76043,1.76043,7000000.0
2006-01-06 05:01:00,1.76058,1.76062,1.7605,1.76052,7000000.0
2006-01-06 05:02:00,1.76068,1.76068,1.76047,1.76068,7000000.0
2006-01-06 05:03:00,1.76061,1.76061,1.76028,1.7603,7000000.0
2006-01-06 05:04:00,1.76,1.76024,1.76,1.76014,7000000.0
2006-01-06 05:05:00,1.75996,1.76028,1.75995,1.76028,8000000.0
2006-01-06 05:06:00,1.76021,1.76031,1.76017,1.76017,8000000.0
2006-01-06 05:07:00,1.76033,1.7604,1.76015,1.7604,8000000.0
2006-01-06 05:08:00,1.76038,1.76038,1.76011,1.76011,10000000.0
2006-01-06 05:09:00,1.76032,1.76039,1.76017,1.76039,7000000.0
2006-01-06 05:10:00,1.76061,1.76061,1.7603,1.7603,7000000.0
2006-01-06 05:11:00,1.76036,1.76036,1.76005,1.76025,8000000.0
2006-01-06 05:12:00,1.76028,1.76058,1.76028,1.76057,11000000.0
2006-01-06 05:13:00,1.7607,1.76082,1.76066,1.76067,8000000.0
2006-01-06 05:16:00,1.76075,1.76075,1.76049,1.76049,9000000.0
2006-01-06 05:17:00,1.76037,1.76077,1.76037,1.76077,8000000.0
2006-01-06 05:20:00,1.76079,1.76079,1.76064,1.76071,10000000.0
2006-01-06 05:24:00,1.76071,1.76079,1.76051,1.76066,7000000.0
2006-01-06 05:25:00,1.76075,1.76078,1.76062,1.76062,7000000.0
2006-01-06 05:26:00,1.76047,1.76047,1.76018,1.76033,7000000.0
2006-01-06 05:27:00,1.76029,1.76076,1.76029,1.76067,8000000.0
2006-01-06 05:28:00,1.76051,1.76059,1.7604,1.7604,9000000.0
2006-01-06 05:29:00,1.76051,1.76051,1.76036,1.76049,7000000.0
2006-01-06 05:31:00,1.76062,1.76075,1.76049,1.76075,8000000.0
2006-01-06 05:32:00,1.76074,1.76075,1.76058,1.76073,8000000.0
2006-01-06 05:33:00,1.76069,1.76069,1.76037,1.76037,9000000.0
2006-01-06 05:37:00,1.76049,1.76061,1.76048,1.76056,7000000.0
2006-01-06 05:39:00,1.76065,1.76085,1.76065,1.76085,7000000.0
2006-01-06 05:40:00,1.76077,1.76087,1.76061,1.76061,8000000.0
2006-01-06 05:41:00,1.76058,1.76064,1.76052,1.76061,8000000.0
2006-01-06 05:42:00,1.76065,1.76065,1.76048,1.76058,7000000.0
2006-01-06 05:44:00,1.76064,1.7608,1.76056,1.76068,8000000.0
2006-01-06 05:45:00,1.76061,1.76071,1.76043,1.7606,11000000.0
2006-01-06 05:46:00,1.7605,1.7606,1.7605,1.76058,5000000.0
2006-01-06 05:47:00,1.76064,1.76069,1.76061,1.76062,8000000.0
2006-01-06 05:48:00,1.7607,1.76084,1.76058,1.76058,7000000.0
2006-01-06 05:49:00,1.76045,1.76072,1.76045,1.76055,8000000.0
2006-01-06 05:50:00,1.76075,1.76075,1.76061,1.76069,9000000.0
2006-01-06 05:51:00,1.76061,1.76077,1.76061,1.76069,8000000.0
2006-01-06 05:52:00,1.76047,1.76057,1.76035,1.76035,8000000.0
2006-01-06 05:53:00,1.76055,1.76063,1.76055,1.76063,7000000.0
2006-01-06 05:54:00,1.76071,1.7608,1.76068,1.7608,10000000.0
2006-01-06 05:55:00,1.76084,1.7609,1.76074,1.76087,8000000.0
2006-01-06 05:57:00,1.76089,1.76095,1.76079,1.76095,8000000.0
2006-01-06 05:58:00,1.76091,1.76101,1.76072,1.76101,9000000.0
2006-01-06 06:00:00,1.7608,1.76115,1.7608,1.76099,8000000.0
2006-01-06 06:01:00,1.76079,1.76097,1.76079,1.76092,7000000.0
2006-01-06 06:02:00,1.76112,1.7613,1.76112,1.76121,7000000.0
2006-01-06 06:03:00,1.7613,1.76137,1.76114,1.76123,8000000.0
2006-01-06 06:04:00,1.76105,1.76107,1.7609,1.76102,7000000.0
2006-01-06 06:06:00,1.76115,1.76144,1.76115,1.76144,5000000.0
2006-01-06 06:07:00,1.76145,1.76145,1.76117,1.76117,7000000.0
2006-01-06 06:10:00,1.76107,1.76107,1.76091,1.76091,8000000.0
2006-01-06 06:11:00,1.76094,1.76096,1.76087,1.76095,8000000.0
2006-01-06 06:12:00,1.76096,1.76104,1.7609,1.76104,8000000.0
2006-01-06 06:15:00,1.761,1.76108,1.76092,1.76094,8000000.0
2006-01-06 06:16:00,1.76103,1.76103,1.76076,1.76076,5000000.0
2006-01-06 06:18:00,1.76095,1.76113,1.76092,1.76112,9000000.0
2006-01-06 06:19:00,1.76096,1.76096,1.76061,1.76061,7000000.0
2006-01-06 06:20:00,1.76086,1.761,1.76086,1.761,4000000.0
2006-01-06 06:21:00,1.76108,1.76111,1.76085,1.76085,8000000.0
2006-01-06 06:22:00,1.76091,1.76107,1.76078,1.76098,8000000.0
2006-01-06 06:23:00,1.76085,1.76085,1.76069,1.76078,8000000.0
2006-01-06 06:25:00,1.76088,1.76089,1.76074,1.76084,11000000.0
2006-01-06 06:26:00,1.76083,1.76084,1.76062,1.76074,11000000.0
2006-01-06 06:28:00,1.76071,1.76071,1.76043,1.76047,8000000.0
2006-01-06 06:30:00,1.76054,1.76056,1.76048,1.76055,8000000.0
2006-01-06 06:31:00,1.76064,1.76064,1.76041,1.76057,7000000.0
2006-01-06 06:32:00,1.76058,1.76079,1.76058,1.76077,6000000.0
2006-01-06 06:33:00,1.76086,1.76086,1.76068,1.76085,7000000.0
2006-01-06 06:34:00,1.76084,1.76084,1.76051,1.76051,7000000.0
2006-01-06 06:35:00,1.7606,1.76072,1.76058,1.76068,11000000.0
2006-01-06 06:36:00,1.76074,1.76106,1.76074,1.76089,5000000.0
2006-01-06 06:37:00,1.76114,1.76123,1.76106,1.76123,10000000.0
2006-01-06 06:38:00,1.76111,1.76126,1.76111,1.76126,3000000.0
2006-01-06 06:39:00,1.7613,1.76158,1.7613,1.76137,11000000.0
2006-01-06 06:40:00,1.76145,1.76149,1.76128,1.76128,7000000.0
2006-01-06 06:41:00,1.76144,1.76144,1.7613,1.7613,7000000.0
2006-01-06 06:42:00,1.76129,1.76129,1.76112,1.76112,5000000.0
2006-01-06 06:43:00,1.76104,1.76125,1.76104,1.76123,7000000.0
2006-01-06 06:44:00,1.76126,1.76126,1.76108,1.76117,8000000.0
2006-01-06 06:45:00,1.76135,1.76161,1.76135,1.7616,8000000.0
2006-01-06 06:46:00,1.76151,1.76195,1.76151,1.76195,10000000.0
2006-01-06 06:47:00,1.76205,1.76217,1.76197,1.76197,8000000.0
2006-01-06 06:48:00,1.762,1.7621,1.76193,1.76199,7000000.0
2006-01-06 06:49:00,1.76198,1.76222,1.76198,1.76222,8000000.0
2006-01-06 06:50:00,1.76228,1.76261,1.76228,1.76261,5000000.0
2006-01-06 06:51:00,1.76266,1.76282,1.76265,1.76271,10000000.0
2006-01-06 06:52:00,1.76291,1.76366,1.76291,1.76341,8000000.0
2006-01-06 06:54:00,1.76337,1.76337,1.76271,1.76271,7000000.0
2006-01-06 06:55:00,1.76271,1.76271,1.7623,1.76234,7000000.0
2006-01-06 06:56:00,1.76226,1.76226,1.76206,1.76206,3000000.0
2006-01-06 06:57:00,1.7622,1.76238,1.7622,1.76233,7000000.0
2006-01-06 06:58:00,1.76251,1.76288,1.76251,1.76288,7000000.0
2006-01-06 06:59:00,1.76296,1.76296,1.7627,1.76283,7000000.0
2006-01-06 07:00:00,1.76267,1.76284,1.76267,1.76279,7000000.0
2006-01-06 07:01:00,1.76306,1.76331,1.7629,1.76331,7000000.0
2006-01-06 07:02:00,1.76327,1.76332,1.7632,1.76332,7000000.0
2006-01-06 07:03:00,1.76332,1.76348,1.76329,1.76337,7000000.0
2006-01-06 07:05:00,1.76329,1.7633,1.76313,1.7633,11000000.0
2006-01-06 07:08:00,1.76335,1.76335,1.76306,1.76327,9000000.0
2006-01-06 07:09:00,1.76341,1.7635,1.76332,1.7635,8000000.0
2006-01-06 07:10:00,1.76334,1.7635,1.76327,1.7635,7000000.0
2006-01-06 07:11:00,1.76353,1.76353,1.76323,1.76335,10000000.0
2006-01-06 07:12:00,1.76351,1.76357,1.76348,1.76357,7000000.0
2006-01-06 07:14:00,1.7636,1.76375,1.76357,1.76375,7000000.0
2006-01-06 07:17:00,1.76355,1.76376,1.76355,1.76364,11000000.0
2006-01-06 07:18:00,1.76361,1.76398,1.76361,1.76398,8000000.0
2006-01-06 07:21:00,1.76393,1.76393,1.76351,1.76351,10000000.0
2006-01-06 07:22:00,1.76361,1.76361,1.76319,1.76344,11000000.0
2006-01-06 07:23:00,1.76323,1.76343,1.76314,1.76343,7000000.0
2006-01-06 07:24:00,1.76344,1.76344,1.76315,1.76317,9000000.0
2006-01-06 07:25:00,1.76331,1.76355,1.7633,1.76353,8000000.0
2006-01-06 07:26:00,1.76345,1.76345,1.76316,1.76316,7000000.0
2006-01-06 07:27:00,1.76336,1.76353,1.7633,1.76353,7000000.0
2006-01-06 07:28:00,1.76352,1.76352,1.76335,1.76342,7000000.0
2006-01-06 07:29:00,1.76321,1.76355,1.76321,1.76355,8000000.0
2006-01-06 07:30:00,1.76342,1.76359,1.76342,1.76347,8000000.0
2006-01-06 07:31:00,1.76336,1.76344,1.76326,1.76333,7000000.0
2006-01-06 07:32:00,1.76341,1.76357,1.7633,1.76357,9000000.0
2006-01-06 07:34:00,1.76359,1.76366,1.76353,1.76356,11000000.0
2006-01-06 07:37:00,1.7643,1.7647,1.7643,1.7647,7000000.0
2006-01-06 07:38:00,1.76461,1.76481,1.76449,1.76481,11000000.0
2006-01-06 07:39:00,1.76491,1.76521,1.76491,1.76507,7000000.0
2006-01-06 07:41:00,1.76513,1.76528,1.76513,1.76526,9000000.0
2006-01-06 07:43:00,1.76513,1.76513,1.76454,1.76457,7000000.0
2006-01-06 07:45:00,1.76413,1.76419,1.76396,1.76419,7000000.0
2006-01-06 07:46:00,1.76439,1.76439,1.76422,1.76432,7000000.0
2006-01-06 07:48:00,1.76424,1.76445,1.76412,1.76412,8000000.0
2006-01-06 07:50:00,1.76432,1.76442,1.76396,1.76396,7000000.0
2006-01-06 07:51:00,1.7641,1.7641,1.76392,1.76407,8000000.0
2006-01-06 07:52:00,1.76391,1.76406,1.76391,1.76401,10000000.0
2006-01-06 07:53:00,1.76388,1.76422,1.76388,1.76422,11000000.0
2006-01-06 07:54:00,1.76416,1.76416,1.76381,1.76388,9000000.0
2006-01-06 07:55:00,1.76403,1.76405,1.76379,1.76386,9000000.0
2006-01-06 07:56:00,1.76395,1.76405,1.76391,1.76391,9000000.0
2006-01-06 07:57:00,1.76385,1.76413,1.76385,1.76401,7000000.0
2006-01-06 07:58:00,1.76408,1.7641,1.76385,1.7641,7000000.0
2006-01-06 07:59:00,1.76393,1.76401,1.76357,1.76401,7000000.0
2006-01-06 08:00:00,1.76403,1.76446,1.76403,1.76431,8000000.0
2006-01-06 08:01:00,1.7645,1.7645,1.76423,1.76448,10000000.0
2006-01-06 08:02:00,1.76463,1.76463,1.76437,1.76437,7000000.0
2006-01-06 08:03:00,1.7642,1.76434,1.76412,1.76434,8000000.0
2006-01-06 08:04:00,1.76428,1.76437,1.76405,1.76405,8000000.0
2006-01-06 08:05:00,1.76407,1.76466,1.76407,1.76466,8000000.0
2006-01-06 08:06:00,1.76502,1.7651,1.76489,1.76507,6000000.0
2006-01-06 08:07:00,1.76528,1.76536,1.76513,1.76536,7000000.0
2006-01-06 08:09:00,1.76505,1.76505,1.7648,1.76504,7000000.0
2006-01-06 08:10:00,1.76522,1.76542,1.76517,1.76537,7000000.0
2006-01-06 08:11:00,1.76549,1.76562,1.76544,1.76548,8000000.0
2006-01-06 08:12:00,1.7655,1.76553,1.76536,1.76547,9000000.0
2006-01-06 08:13:00,1.76538,1.76562,1.76538,1.76562,7000000.0
2006-01-06 08:14:00,1.76563,1.76585,1.76557,1.76585,9000000.0
2006-01-06 08:15:00,1.76572,1.76572,1.7655,1.7655,8000000.0
2006-01-06 08:16:00,1.76544,1.76544,1.76508,1.76516,11000000.0
2006-01-06 08:18:00,1.76503,1.76523,1.76494,1.76511,9000000.0
2006-01-06 08:19:00,1.76478,1.76525,1.76478,1.76525,7000000.0
2006-01-06 08:21:00,1.76521,1.76538,1.76521,1.76526,8000000.0
2006-01-06 08:22:00,1.76503,1.76503,1.76488,1.76498,8000000.0
2006-01-06 08:23:00,1.76482,1.76482,1.76457,1.7647,7000000.0
2006-01-06 08:24:00,1.76477,1.76485,1.76473,1.76476,7000000.0
2006-01-06 08:27:00,1.76477,1.7653,1.76455,1.7653,10000000.0
2006-01-06 08:28:00,1.76536,1.76536,1.76515,1.76527,7000000.0
2006-01-06 08:29:00,1.76515,1.76515,1.76499,1.76501,10000000.0
2006-01-06 08:30:00,1.76496,1.76507,1.76476,1.76507,7000000.0
2006-01-06 08:31:00,1.7653,1.76543,1.76512,1.76525,10000000.0
2006-01-06 08:32:00,1.76516,1.7653,1.76516,1.7653,8000000.0
2006-01-06 08:33:00,1.76574,1.7659,1.76574,1.76586,7000000.0
2006-01-06 08:34:00,1.76602,1.76611,1.76598,1.76598,9000000.0
2006-01-06 08:35:00,1.76534,1.76549,1.7652,1.76549,9000000.0
2006-01-06 08:36:00,1.7655,1.7655,1.76524,1.76524,8000000.0
2006-01-06 08:37:00,1.76534,1.76534,1.76516,1.76527,9000000.0
2006-01-06 08:39:00,1.76519,1.76542,1.76519,1.76541,11000000.0
2006-01-06 08:40:00,1.76551,1.76555,1.76538,1.76546,8000000.0
2006-01-06 08:41:00,1.76569,1.76572,1.76551,1.76559,11000000.0
2006-01-06 08:42:00,1.76566,1.76573,1.76552,1.76567,10000000.0
2006-01-06 08:44:00,1.76565,1.76577,1.76561,1.76562,10000000.0
2006-01-06 08:45:00,1.76549,1.76563,1.76549,1.76563,8000000.0
2006-01-06 08:46:00,1.76551,1.76564,1.76415,1.76558,8000000.0
2006-01-06 08:47:00,1.76527,1.76545,1.76523,1.76545,7000000.0
2006-01-06 08:48:00,1.76523,1.76523,1.76497,1.76519,8000000.0
2006-01-06 08:49:00,1.7653,1.76533,1.76499,1.76499,11000000.0
2006-01-06 08:50:00,1.76495,1.76495,1.76478,1.76479,7000000.0
2006-01-06 08:51:00,1.76486,1.76493,1.76478,1.76478,8000000.0
2006-01-06 08:52:00,1.76492,1.76532,1.76492,1.76532,9000000.0
2006-01-06 08:53:00,1.76547,1.76559,1.76491,1.76539,8000000.0
2006-01-06 08:54:00,1.7657,1.76582,1.76564,1.76572,8000000.0
2006-01-06 08:56:00,1.76545,1.76549,1.76535,1.76549,7000000.0
2006-01-06 08:57:00,1.76547,1.76559,1.76544,1.76559,8000000.0
2006-01-06 08:58:00,1.76568,1.76575,1.76549,1.76549,7000000.0
2006-01-06 09:01:00,1.76534,1.76557,1.76534,1.76557,9000000.0
2006-01-06 09:02:00,1.76558,1.76558,1.76551,1.76554,10000000.0
2006-01-06 09:03:00,1.76535,1.76555,1.76503,1.76503,7000000.0
2006-01-06 09:04:00,1.7651,1.76527,1.76502,1.76527,7000000.0
2006-01-06 09:05:00,1.76516,1.76534,1.76507,1.76507,7000000.0
2006-01-06 09:06:00,1.76477,1.76483,1.76457,1.76468,11000000.0
2006-01-06 09:07:00,1.76515,1.76553,1.76515,1.76547,8000000.0
2006-01-06 09:08:00,1.76559,1.76559,1.76534,1.76559,7000000.0
2006-01-06 09:09:00,1.76542,1.7657,1.76541,1.76551,11000000.0
2006-01-06 09:10:00,1.76531,1.76552,1.76487,1.76487,7000000.0
2006-01-06 09:11:00,1.76447,1.76461,1.76435,1.76461,9000000.0
2006-01-06 09:12:00,1.76441,1.76483,1.76441,1.76483,8000000.0
2006-01-06 09:13:00,1.76483,1.76483,1.76451,1.76462,9000000.0
2006-01-06 09:14:00,1.76456,1.76456,1.76428,1.76442,11000000.0
2006-01-06 09:15:00,1.76432,1.76443,1.7643,1.7643,7000000.0
2006-01-06 09:16:00,1.76473,1.76473,1.76434,1.76448,8000000.0
2006-01-06 09:17:00,1.76448,1.76448,1.76419,1.76419,11000000.0
2006-01-06 09:18:00,1.76412,1.76412,1.76367,1.76385,8000000.0
2006-01-06 09:19:00,1.76401,1.76408,1.76393,1.76406,7000000.0
2006-01-06 09:20:00,1.76449,1.76469,1.76446,1.76448,7000000.0
2006-01-06 09:21:00,1.76455,1.7646,1.76437,1.7645,8000000.0
2006-01-06 09:22:00,1.76444,1.76475,1.76436,1.76441,8000000.0
2006-01-06 09:24:00,1.76447,1.76465,1.76429,1.76465,8000000.0
2006-01-06 09:25:00,1.76448,1.7646,1.76443,1.76456,7000000.0
2006-01-06 09:26:00,1.76457,1.7646,1.76436,1.7644,11000000.0
2006-01-06 09:27:00,1.7645,1.76471,1.7645,1.76471,11000000.0
2006-01-06 09:28:00,1.76447,1.76471,1.76436,1.76436,9000000.0
2006-01-06 09:29:00,1.76423,1.7644,1.7641,1.76426,8000000.0
2006-01-06 09:30:00,1.76456,1.76457,1.7643,1.76438,7000000.0
2006-01-06 09:31:00,1.76394,1.76417,1.76391,1.76391,7000000.0
2006-01-06 09:32:00,1.76409,1.76444,1.76409,1.76432,7000000.0
2006-01-06 09:33:00,1.76449,1.76502,1.76449,1.76502,8000000.0
2006-01-06 09:34:00,1.76505,1.76505,1.7646,1.7646,7000000.0
2006-01-06 09:35:00,1.76452,1.76452,1.76433,1.76436,10000000.0
2006-01-06 09:36:00,1.76398,1.76435,1.76398,1.76435,8000000.0
2006-01-06 09:37:00,1.76441,1.76463,1.76441,1.7646,11000000.0
2006-01-06 09:38:00,1.76439,1.76447,1.76259,1.76433,11000000.0
2006-01-06 09:39:00,1.76423,1.76431,1.76416,1.76423,7000000.0
2006-01-06 09:41:00,1.76402,1.76402,1.76368,1.76393,8000000.0
2006-01-06 09:42:00,1.76405,1.76417,1.76391,1.76417,10000000.0
2006-01-06 09:43:00,1.76416,1.76445,1.76408,1.76442,11000000.0
2006-01-06 09:44:00,1.76453,1.76504,1.76444,1.76494,8000000.0
2006-01-06 09:45:00,1.76512,1.76584,1.76512,1.76584,7000000.0
2006-01-06 09:46:00,1.76605,1.76676,1.76576,1.76676,11000000.0
2006-01-06 09:47:00,1.76689,1.76706,1.76686,1.76703,9000000.0
2006-01-06 09:48:00,1.76686,1.76686,1.76674,1.76679,7000000.0
2006-01-06 09:49:00,1.76664,1.76675,1.76659,1.76675,11000000.0
2006-01-06 09:50:00,1.7668,1.7669,1.76675,1.76687,8000000.0
2006-01-06 09:51:00,1.76681,1.76681,1.76663,1.76673,8000000.0
2006-01-06 09:52:00,1.76652,1.76652,1.76619,1.76647,8000000.0
2006-01-06 09:53:00,1.76675,1.76684,1.76662,1.76662,10000000.0
2006-01-06 09:54:00,1.76495,1.76692,1.76495,1.76679,5000000.0
2006-01-06 09:55:00,1.76693,1.76696,1.76647,1.76647,8000000.0
2006-01-06 09:56:00,1.7662,1.76657,1.7662,1.76653,10000000.0
2006-01-06 09:57:00,1.76626,1.76641,1.76539,1.76539,8000000.0
2006-01-06 09:58:00,1.7655,1.76572,1.7655,1.76559,8000000.0
2006-01-06 09:59:00,1.76553,1.7656,1.76541,1.76547,10000000.0
2006-01-06 10:00:00,1.76591,1.76613,1.76591,1.76608,10000000.0
2006-01-06 10:01:00,1.76602,1.76603,1.76588,1.76594,10000000.0
2006-01-06 10:02:00,1.76598,1.76615,1.7659,1.76612,10000000.0
2006-01-06 10:03:00,1.76592,1.76604,1.76592,1.76601,7000000.0
2006-01-06 10:04:00,1.76614,1.76614,1.76583,1.76583,7000000.0
2006-01-06 10:05:00,1.76581,1.76583,1.76552,1.76552,11000000.0
2006-01-06 10:06:00,1.76542,1.76552,1.76531,1.76552,7000000.0
2006-01-06 10:07:00,1.7655,1.7655,1.76528,1.76538,7000000.0
2006-01-06 10:08:00,1.76541,1.76572,1.76531,1.76572,7000000.0
2006-01-06 10:09:00,1.766,1.76614,1.7659,1.76599,7000000.0
2006-01-06 10:10:00,1.76593,1.766,1.76586,1.76589,7000000.0
2006-01-06 10:11:00,1.76583,1.76603,1.76569,1.76603,7000000.0
2006-01-06 10:12:00,1.76604,1.76605,1.76567,1.76596,8000000.0
2006-01-06 10:13:00,1.76586,1.76606,1.76583,1.76606,8000000.0
2006-01-06 10:14:00,1.76649,1.76657,1.76643,1.76648,7000000.0
2006-01-06 10:15:00,1.76644,1.76658,1.76631,1.76658,10000000.0
2006-01-06 10:18:00,1.76663,1.76675,1.76655,1.76655,8000000.0
2006-01-06 10:19:00,1.76671,1.76671,1.76658,1.76663,9000000.0
2006-01-06 10:20:00,1.76663,1.76677,1.76651,1.76677,7000000.0
2006-01-06 10:21:00,1.76688,1.76688,1.76668,1.76684,8000000.0
2006-01-06 10:22:00,1.76681,1.76689,1.76662,1.76673,7000000.0
2006-01-06 10:23:00,1.76643,1.76724,1.76643,1.76724,7000000.0
2006-01-06 10:24:00,1.7675,1.76754,1.76703,1.76712,7000000.0
2006-01-06 10:25:00,1.76703,1.76737,1.76683,1.76737,9000000.0
2006-01-06 10:26:00,1.76746,1.76762,1.76746,1.76762,11000000.0
2006-01-06 10:27:00,1.76704,1.76704,1.76635,1.76647,8000000.0
2006-01-06 10:28:00,1.76644,1.76656,1.7663,1.76645,9000000.0
2006-01-06 10:29:00,1.76641,1.76659,1.76633,1.76647,8000000.0
2006-01-06 10:30:00,1.76638,1.76658,1.76638,1.76657,8000000.0
2006-01-06 10:31:00,1.76673,1.76677,1.76653,1.76669,7000000.0
2006-01-06 10:33:00,1.76685,1.76701,1.76678,1.76701,7000000.0
2006-01-06 10:34:00,1.76708,1.76708,1.76678,1.76685,7000000.0
2006-01-06 10:35:00,1.76673,1.767,1.76637,1.767,7000000.0
2006-01-06 10:36:00,1.76703,1.76704,1.7668,1.76701,8000000.0
2006-01-06 10:37:00,1.76697,1.76697,1.76625,1.76625,8000000.0
2006-01-06 10:38:00,1.76639,1.76639,1.7662,1.76635,10000000.0
2006-01-06 10:40:00,1.76639,1.76652,1.76631,1.76639,7000000.0
2006-01-06 10:41:00,1.76644,1.76646,1.76623,1.76623,9000000.0
2006-01-06 10:42:00,1.7663,1.76637,1.76624,1.76625,7000000.0
2006-01-06 10:43:00,1.76625,1.76625,1.76594,1.76607,10000000.0
2006-01-06 10:45:00,1.76597,1.76626,1.7659,1.76626,8000000.0
2006-01-06 10:46:00,1.76634,1.76683,1.76634,1.76683,8000000.0
2006-01-06 10:47:00,1.76699,1.7671,1.76673,1.76681,7000000.0
2006-01-06 10:48:00,1.7669,1.76704,1.7669,1.76704,8000000.0
2006-01-06 10:49:00,1.76729,1.76729,1.76702,1.76707,9000000.0
2006-01-06 10:50:00,1.76661,1.76662,1.76647,1.76662,8000000.0
2006-01-06 10:51:00,1.76654,1.76654,1.76602,1.76627,9000000.0
2006-01-06 10:52:00,1.76629,1.76637,1.76617,1.76637,8000000.0
2006-01-06 10:53:00,1.76636,1.76645,1.76634,1.76639,9000000.0
2006-01-06 10:54:00,1.76634,1.76654,1.76626,1.76626,10000000.0
2006-01-06 10:55:00,1.76643,1.76643,1.76626,1.76626,7000000.0
2006-01-06 10:56:00,1.76605,1.76615,1.76394,1.76615,7000000.0
2006-01-06 10:57:00,1.76643,1.76653,1.76629,1.76629,8000000.0
2006-01-06 10:58:00,1.76625,1.76627,1.76608,1.7661,7000000.0
2006-01-06 10:59:00,1.76592,1.76639,1.76592,1.76639,11000000.0
2006-01-06 11:00:00,1.76621,1.76621,1.76455,1.76455,7000000.0
2006-01-06 11:01:00,1.76617,1.76622,1.76616,1.76621,8000000.0
2006-01-06 11:02:00,1.76627,1.7664,1.76627,1.76635,7000000.0
2006-01-06 11:03:00,1.76631,1.76644,1.76621,1.76624,11000000.0
2006-01-06 11:04:00,1.76628,1.76634,1.76623,1.76623,11000000.0
2006-01-06 11:05:00,1.76662,1.76664,1.76645,1.76657,7000000.0
2006-01-06 11:07:00,1.7666,1.7666,1.7664,1.7664,7000000.0
2006-01-06 11:08:00,1.76638,1.76661,1.76638,1.76642,9000000.0
2006-01-06 11:09:00,1.76646,1.76661,1.76634,1.76661,8000000.0
2006-01-06 11:10:00,1.76673,1.76686,1.76668,1.76686,8000000.0
2006-01-06 11:11:00,1.76695,1.76712,1.7668,1.7668,10000000.0
2006-01-06 11:12:00,1.76704,1.7671,1.76696,1.76698,7000000.0
2006-01-06 11:13:00,1.76715,1.76747,1.76698,1.76747,11000000.0
2006-01-06 11:14:00,1.76821,1.76842,1.76821,1.76832,11000000.0
2006-01-06 11:15:00,1.76841,1.76843,1.76827,1.76837,7000000.0
2006-01-06 11:16:00,1.76838,1.7687,1.76838,1.7687,7000000.0
2006-01-06 11:17:00,1.76907,1.76921,1.7688,1.7688,7000000.0
2006-01-06 11:18:00,1.76881,1.76894,1.7686,1.7686,10000000.0
2006-01-06 11:19:00,1.76844,1.76844,1.76806,1.76807,11000000.0
2006-01-06 11:20:00,1.76799,1.76816,1.76796,1.76816,8000000.0
2006-01-06 11:21:00,1.76816,1.76816,1.76794,1.76804,7000000.0
2006-01-06 11:22:00,1.76786,1.76786,1.76765,1.7678,8000000.0
2006-01-06 11:23:00,1.76783,1.76789,1.7675,1.7675,8000000.0
2006-01-06 11:24:00,1.76725,1.76758,1.76725,1.76758,7000000.0
2006-01-06 11:25:00,1.76784,1.76793,1.76782,1.76792,8000000.0
2006-01-06 11:26:00,1.76798,1.76814,1.76797,1.76812,11000000.0
2006-01-06 11:27:00,1.76813,1.76816,1.76805,1.76816,8000000.0
2006-01-06 11:28:00,1.76805,1.76805,1.76772,1.76774,7000000.0
2006-01-06 11:29:00,1.76755,1.76755,1.76727,1.76743,8000000.0
2006-01-06 11:30:00,1.76743,1.76747,1.76726,1.76744,7000000.0
2006-01-06 11:31:00,1.76749,1.76765,1.76747,1.76755,11000000.0
2006-01-06 11:32:00,1.76741,1.76752,1.76737,1.76752,11000000.0
2006-01-06 11:33:00,1.76765,1.76796,1.76759,1.76796,7000000.0
2006-01-06 11:34:00,1.76824,1.7684,1.76823,1.76835,7000000.0
2006-01-06 11:36:00,1.76833,1.76841,1.76818,1.76818,8000000.0
2006-01-06 11:37:00,1.76787,1.7684,1.76787,1.76823,8000000.0
2006-01-06 11:38:00,1.76823,1.76827,1.76817,1.76827,9000000.0
2006-01-06 11:40:00,1.76829,1.76829,1.7681,1.76826,11000000.0
2006-01-06 11:41:00,1.76822,1.76825,1.76812,1.76816,11000000.0
2006-01-06 11:42:00,1.76807,1.76827,1.76804,1.76827,11000000.0
2006-01-06 11:43:00,1.76814,1.76818,1.76803,1.76804,7000000.0
2006-01-06 11:44:00,1.76818,1.76821,1.76816,1.76816,7000000.0
2006-01-06 11:45:00,1.768,1.76816,1.768,1.76815,11000000.0
2006-01-06 11:46:00,1.76808,1.76813,1.76793,1.76793,7000000.0
2006-01-06 11:47:00,1.7678,1.76785,1.76769,1.76769,9000000.0
2006-01-06 11:48:00,1.76766,1.76789,1.76759,1.76789,10000000.0
2006-01-06 11:49:00,1.76771,1.76771,1.76703,1.76703,7000000.0
2006-01-06 11:50:00,1.76692,1.76692,1.76673,1.76673,7000000.0
2006-01-06 11:52:00,1.76654,1.76707,1.76654,1.76707,10000000.0
2006-01-06 11:53:00,1.76702,1.76702,1.76674,1.76674,10000000.0
2006-01-06 11:54:00,1.76669,1.76693,1.76669,1.7669,9000000.0
2006-01-06 11:55:00,1.76689,1.76689,1.76673,1.76674,8000000.0
2006-01-06 11:56:00,1.76659,1.76665,1.76636,1.76636,11000000.0
2006-01-06 11:57:00,1.76628,1.76638,1.76621,1.76621,8000000.0
2006-01-06 11:58:00,1.76621,1.76646,1.76621,1.76642,9000000.0
2006-01-06 11:59:00,1.7665,1.76654,1.76644,1.7665,7000000.0
2006-01-06 12:00:00,1.76654,1.76654,1.76632,1.76642,7000000.0
2006-01-06 12:01:00,1.76636,1.76636,1.76588,1.76588,10000000.0
2006-01-06 12:02:00,1.76561,1.76567,1.76554,1.76566,10000000.0
2006-01-06 12:03:00,1.76536,1.76573,1.76536,1.76573,7000000.0
2006-01-06 12:04:00,1.76579,1.76579,1.76563,1.76571,9000000.0
2006-01-06 12:05:00,1.76578,1.76607,1.76578,1.76586,11000000.0
2006-01-06 12:06:00,1.76625,1.76649,1.76625,1.76627,7000000.0
2006-01-06 12:07:00,1.76636,1.7667,1.76636,1.7667,7000000.0
2006-01-06 12:08:00,1.76672,1.76686,1.76665,1.76677,9000000.0
2006-01-06 12:10:00,1.76672,1.76672,1.76648,1.76655,8000000.0
2006-01-06 12:11:00,1.76653,1.76675,1.76642,1.76672,7000000.0
2006-01-06 12:12:00,1.76658,1.76659,1.76642,1.76648,7000000.0
2006-01-06 12:13:00,1.76651,1.76651,1.76608,1.76632,10000000.0
2006-01-06 12:14:00,1.76641,1.76653,1.76641,1.76645,8000000.0
2006-01-06 12:16:00,1.7659,1.76625,1.7659,1.76625,8000000.0
2006-01-06 12:17:00,1.7663,1.76645,1.76621,1.76645,8000000.0
2006-01-06 12:18:00,1.76645,1.76646,1.76635,1.76642,11000000.0
2006-01-06 12:19:00,1.76623,1.76642,1.76611,1.76639,9000000.0
2006-01-06 12:21:00,1.7662,1.7663,1.76444,1.76444,7000000.0
2006-01-06 12:22:00,1.76626,1.76639,1.76613,1.76634,8000000.0
2006-01-06 12:23:00,1.7664,1.76656,1.76624,1.76624,7000000.0
2006-01-06 12:24:00,1.76634,1.76634,1.76615,1.76615,7000000.0
2006-01-06 12:25:00,1.76627,1.76627,1.76608,1.7662,9000000.0
2006-01-06 12:26:00,1.76609,1.76638,1.76609,1.76638,8000000.0
2006-01-06 12:27:00,1.76642,1.76659,1.76632,1.76634,10000000.0
2006-01-06 12:28:00,1.76642,1.76647,1.76628,1.76647,9000000.0
2006-01-06 12:29:00,1.76643,1.76645,1.76613,1.76622,9000000.0
2006-01-06 12:30:00,1.76616,1.76617,1.766,1.76613,7000000.0
2006-01-06 12:31:00,1.76606,1.76634,1.76601,1.76634,11000000.0
2006-01-06 12:32:00,1.7663,1.7663,1.76617,1.76617,7000000.0
2006-01-06 12:33:00,1.76625,1.76639,1.76617,1.76617,7000000.0
2006-01-06 12:34:00,1.76619,1.76627,1.76612,1.76612,7000000.0
2006-01-06 12:35:00,1.76606,1.7661,1.76606,1.76609,8000000.0
2006-01-06 12:36:00,1.76604,1.76604,1.76588,1.76597,8000000.0
2006-01-06 12:37:00,1.76587,1.76612,1.76587,1.76607,9000000.0
2006-01-06 12:38:00,1.76607,1.76659,1.76607,1.76659,8000000.0
2006-01-06 12:39:00,1.7666,1.7666,1.76642,1.76642,9000000.0
2006-01-06 12:40:00,1.7664,1.76645,1.7662,1.76625,7000000.0
2006-01-06 12:41:00,1.76623,1.76625,1.76612,1.76616,8000000.0
2006-01-06 12:43:00,1.76621,1.76625,1.76596,1.76596,9000000.0
2006-01-06 12:44:00,1.76629,1.7663,1.76618,1.76629,8000000.0
2006-01-06 12:45:00,1.76634,1.76662,1.76613,1.7666,10000000.0
2006-01-06 12:46:00,1.76664,1.7667,1.76654,1.76665,9000000.0
2006-01-06 12:47:00,1.76667,1.76674,1.76652,1.76673,10000000.0
2006-01-06 12:48:00,1.76642,1.76657,1.76622,1.76622,11000000.0
2006-01-06 12:49:00,1.76607,1.76615,1.76594,1.76604,7000000.0
2006-01-06 12:50:00,1.76613,1.76613,1.76593,1.76609,7000000.0
2006-01-06 12:51:00,1.76614,1.76617,1.76601,1.76606,8000000.0
2006-01-06 12:52:00,1.76616,1.7663,1.76595,1.76615,11000000.0
2006-01-06 12:53:00,1.76605,1.76605,1.76585,1.76601,8000000.0
2006-01-06 12:54:00,1.76602,1.76602,1.76583,1.76588,7000000.0
2006-01-06 12:55:00,1.766,1.76615,1.76597,1.76615,8000000.0
2006-01-06 12:56:00,1.76607,1.7662,1.76602,1.7662,7000000.0
2006-01-06 12:57:00,1.76629,1.76629,1.76609,1.76609,7000000.0
2006-01-06 12:58:00,1.76596,1.76596,1.7654,1.7654,8000000.0
2006-01-06 12:59:00,1.76563,1.76565,1.76489,1.76491,7000000.0
2006-01-06 13:00:00,1.76476,1.76496,1.76476,1.76492,8000000.0
2006-01-06 13:01:00,1.76484,1.76549,1.76484,1.76541,8000000.0
2006-01-06 13:02:00,1.76537,1.76537,1.76501,1.76502,7000000.0
2006-01-06 13:03:00,1.76465,1.76481,1.7645,1.76461,8000000.0
2006-01-06 13:04:00,1.7645,1.76477,1.7645,1.76477,7000000.0
2006-01-06 13:05:00,1.76488,1.76498,1.76455,1.76498,8000000.0
2006-01-06 13:06:00,1.76506,1.76507,1.7649,1.76501,7000000.0
2006-01-06 13:07:00,1.76514,1.76517,1.76506,1.76516,7000000.0
2006-01-06 13:08:00,1.76527,1.76535,1.76515,1.76524,10000000.0
2006-01-06 13:09:00,1.7653,1.76538,1.76515,1.76525,7000000.0
2006-01-06 13:10:00,1.7653,1.7654,1.76512,1.76512,9000000.0
2006-01-06 13:11:00,1.76521,1.76531,1.765,1.76526,8000000.0
2006-01-06 13:12:00,1.76516,1.76531,1.76493,1.76531,8000000.0
2006-01-06 13:15:00,1.76535,1.76544,1.76525,1.76544,8000000.0
2006-01-06 13:16:00,1.76561,1.76564,1.7654,1.7654,8000000.0
2006-01-06 13:17:00,1.76537,1.76542,1.76522,1.76542,9000000.0
2006-01-06 13:18:00,1.7654,1.7654,1.76519,1.76538,10000000.0
2006-01-06 13:19:00,1.76536,1.76536,1.76517,1.76521,8000000.0
2006-01-06 13:21:00,1.76521,1.76547,1.76519,1.76547,7000000.0
2006-01-06 13:22:00,1.76546,1.76562,1.76525,1.76541,11000000.0
2006-01-06 13:23:00,1.76502,1.76526,1.76499,1.76526,8000000.0
2006-01-06 13:24:00,1.76531,1.76531,1.76524,1.76526,7000000.0
2006-01-06 13:25:00,1.76511,1.76531,1.76508,1.76508,11000000.0
2006-01-06 13:26:00,1.76516,1.76521,1.76506,1.76516,10000000.0
2006-01-06 13:27:00,1.76513,1.76543,1.76513,1.76543,8000000.0
2006-01-06 13:28:00,1.76536,1.76537,1.76525,1.76529,21000000.0
2006-01-06 13:29:00,1.76525,1.76525,1.76514,1.76514,17000000.0
2006-01-06 13:30:00,1.76517,1.76522,1.76516,1.76516,7000000.0
2006-01-06 13:31:00,1.76526,1.76554,1.76526,1.76554,9000000.0
2006-01-06 13:32:00,1.76562,1.76562,1.76554,1.76554,14000000.0
2006-01-06 13:33:00,1.76556,1.76556,1.76548,1.76548,14000000.0
2006-01-06 13:34:00,1.76541,1.76547,1.76536,1.7654,31000000.0
2006-01-06 13:35:00,1.76538,1.76538,1.76523,1.76523,17000000.0
2006-01-06 13:36:00,1.76525,1.76538,1.76525,1.76538,24000000.0
2006-01-06 13:38:00,1.76525,1.76531,1.76506,1.76518,18000000.0
2006-01-06 13:39:00,1.76537,1.76546,1.76537,1.76537,15000000.0
2006-01-06 13:40:00,1.7652,1.7652,1.76476,1.76499,29000000.0
2006-01-06 13:41:00,1.76495,1.76514,1.76492,1.76514,13000000.0
2006-01-06 13:42:00,1.76525,1.76528,1.7651,1.76528,5000000.0
2006-01-06 13:43:00,1.76532,1.76534,1.7652,1.76528,10000000.0
2006-01-06 13:45:00,1.76512,1.76518,1.76494,1.76511,22000000.0
2006-01-06 13:47:00,1.76497,1.76505,1.76489,1.76505,17000000.0
2006-01-06 13:48:00,1.76533,1.76533,1.7651,1.7651,22000000.0
2006-01-06 13:49:00,1.76504,1.7653,1.76504,1.76508,24000000.0
2006-01-06 13:50:00,1.76488,1.76519,1.7646,1.76519,15000000.0
2006-01-06 13:51:00,1.76518,1.76519,1.76499,1.76503,22000000.0
2006-01-06 13:52:00,1.76502,1.76507,1.76484,1.76507,32000000.0
2006-01-06 13:53:00,1.76502,1.76502,1.76485,1.76496,28000000.0
2006-01-06 13:55:00,1.76505,1.76505,1.765,1.76501,20000000.0
2006-01-06 13:56:00,1.76504,1.76506,1.76492,1.76499,24000000.0
2006-01-06 13:57:00,1.76489,1.76489,1.76473,1.76477,34000000.0
2006-01-06 13:58:00,1.7648,1.76484,1.76478,1.7648,16000000.0
2006-01-06 13:59:00,1.76492,1.76521,1.76492,1.76521,30000000.0
2006-01-06 14:00:00,1.76521,1.76522,1.76506,1.76509,39000000.0
2006-01-06 14:01:00,1.76523,1.76542,1.76521,1.76521,30000000.0
2006-01-06 14:02:00,1.76549,1.7657,1.76549,1.7657,19000000.0
2006-01-06 14:03:00,1.76566,1.76566,1.76532,1.76532,23000000.0
2006-01-06 14:04:00,1.76527,1.76562,1.76527,1.76562,33000000.0
2006-01-06 14:05:00,1.76601,1.76657,1.76601,1.76657,28000000.0
2006-01-06 14:06:00,1.76653,1.76653,1.76618,1.76618,31000000.0
2006-01-06 14:07:00,1.76597,1.76605,1.76591,1.76598,31000000.0
2006-01-06 14:08:00,1.76599,1.76605,1.76583,1.7659,27000000.0
2006-01-06 14:09:00,1.76586,1.76603,1.76576,1.76603,27000000.0
2006-01-06 14:10:00,1.76594,1.76599,1.76586,1.76593,24000000.0
2006-01-06 14:12:00,1.7656,1.76576,1.76544,1.76545,22000000.0
2006-01-06 14:13:00,1.76557,1.76557,1.76489,1.76489,13000000.0
2006-01-06 14:14:00,1.7648,1.76494,1.7648,1.76494,21000000.0
2006-01-06 14:15:00,1.76486,1.76507,1.76478,1.76479,25000000.0
2006-01-06 14:16:00,1.76473,1.76496,1.76467,1.76474,26000000.0
2006-01-06 14:17:00,1.76501,1.76501,1.76494,1.76495,32000000.0
2006-01-06 14:18:00,1.76499,1.76511,1.76491,1.76511,27000000.0
2006-01-06 14:19:00,1.76509,1.76513,1.76499,1.76499,35000000.0
2006-01-06 14:20:00,1.7649,1.76509,1.76489,1.76504,32000000.0
2006-01-06 14:21:00,1.76507,1.76507,1.76488,1.76507,39000000.0
2006-01-06 14:22:00,1.76503,1.76526,1.76499,1.76518,22000000.0
2006-01-06 14:23:00,1.7655,1.76556,1.76527,1.7653,40000000.0
2006-01-06 14:24:00,1.76509,1.76518,1.76495,1.76518,10000000.0
2006-01-06 14:25:00,1.7651,1.7651,1.76481,1.76485,35000000.0
2006-01-06 14:27:00,1.76441,1.76458,1.7644,1.76447,28000000.0
2006-01-06 14:28:00,1.76448,1.76448,1.7642,1.7643,21000000.0
2006-01-06 14:29:00,1.76384,1.76395,1.76364,1.76387,16000000.0
2006-01-06 14:30:00,1.76395,1.76409,1.76391,1.76393,25000000.0
2006-01-06 14:31:00,1.76386,1.76459,1.76386,1.76459,26000000.0
2006-01-06 14:32:00,1.76468,1.76468,1.76409,1.7641,32000000.0
2006-01-06 14:33:00,1.76388,1.76388,1.76375,1.76378,20000000.0
2006-01-06 14:34:00,1.76385,1.76392,1.76375,1.7639,25000000.0
2006-01-06 14:35:00,1.7641,1.76414,1.76389,1.76389,23000000.0
2006-01-06 14:36:00,1.76383,1.76427,1.76383,1.76427,11000000.0
2006-01-06 14:37:00,1.76407,1.76407,1.76399,1.76406,41000000.0
2006-01-06 14:38:00,1.76345,1.76354,1.76317,1.76317,54000000.0
2006-01-06 14:39:00,1.76305,1.76305,1.76244,1.76274,36000000.0
2006-01-06 14:40:00,1.76272,1.76304,1.76271,1.76303,36000000.0
2006-01-06 14:41:00,1.76343,1.76358,1.76333,1.76333,41000000.0
2006-01-06 14:42:00,1.76316,1.76316,1.76307,1.76307,19000000.0
2006-01-06 14:43:00,1.76307,1.76324,1.76307,1.76324,20000000.0
2006-01-06 14:44:00,1.76322,1.76323,1.76315,1.76317,25000000.0
2006-01-06 14:45:00,1.76327,1.76376,1.76327,1.76367,33000000.0
2006-01-06 14:46:00,1.76373,1.76395,1.76373,1.76382,11000000.0
2006-01-06 14:47:00,1.76361,1.76374,1.76361,1.76374,7000000.0
2006-01-06 14:48:00,1.76377,1.76377,1.76356,1.76358,21000000.0
2006-01-06 14:49:00,1.76357,1.76381,1.76353,1.76381,32000000.0
2006-01-06 14:50:00,1.76384,1.76384,1.76374,1.76384,33000000.0
2006-01-06 14:51:00,1.76389,1.76389,1.76374,1.76383,37000000.0
2006-01-06 14:52:00,1.76422,1.76463,1.76422,1.76463,17000000.0
2006-01-06 14:53:00,1.76464,1.76464,1.76445,1.76464,22000000.0
2006-01-06 14:54:00,1.76469,1.7649,1.76469,1.7649,17000000.0
2006-01-06 14:55:00,1.76461,1.76469,1.76446,1.76469,7000000.0
2006-01-06 14:56:00,1.7646,1.76496,1.7646,1.76476,21000000.0
2006-01-06 14:57:00,1.76452,1.76453,1.76437,1.76437,12000000.0
2006-01-06 14:58:00,1.7641,1.7645,1.7641,1.7641,31000000.0
2006-01-06 14:59:00,1.7643,1.76433,1.76425,1.76431,20000000.0
2006-01-06 15:01:00,1.76424,1.76424,1.76378,1.76415,14000000.0
2006-01-06 15:02:00,1.76418,1.76441,1.76412,1.76413,26000000.0
2006-01-06 15:03:00,1.76428,1.76432,1.76413,1.7642,30000000.0
2006-01-06 15:04:00,1.76415,1.76437,1.76408,1.7643,29000000.0
2006-01-06 15:05:00,1.76417,1.76437,1.76409,1.76415,28000000.0
2006-01-06 15:06:00,1.7641,1.76413,1.76401,1.76405,16000000.0
2006-01-06 15:07:00,1.76386,1.76386,1.76378,1.7638,26000000.0
2006-01-06 15:08:00,1.7638,1.764,1.7638,1.76394,25000000.0
2006-01-06 15:10:00,1.76385,1.76403,1.76374,1.76374,36000000.0
2006-01-06 15:11:00,1.76361,1.76402,1.76361,1.76388,27000000.0
2006-01-06 15:12:00,1.76401,1.76433,1.76401,1.76422,26000000.0
2006-01-06 15:13:00,1.76379,1.7638,1.7636,1.76364,41000000.0
2006-01-06 15:14:00,1.76341,1.76341,1.76324,1.76324,30000000.0
2006-01-06 15:15:00,1.76345,1.76359,1.76345,1.76355,21000000.0
2006-01-06 15:16:00,1.76358,1.76367,1.76358,1.76367,9000000.0
2006-01-06 15:17:00,1.76363,1.76368,1.76362,1.76365,26000000.0
2006-01-06 15:18:00,1.76364,1.76366,1.76358,1.76358,10000000.0
2006-01-06 15:19:00,1.76353,1.76396,1.76353,1.76387,16000000.0
2006-01-06 15:20:00,1.76398,1.76401,1.76387,1.76401,20000000.0
2006-01-06 15:21:00,1.76416,1.76416,1.7638,1.76389,12000000.0
2006-01-06 15:22:00,1.76381,1.76395,1.7633,1.7633,22000000.0
2006-01-06 15:23:00,1.76292,1.76292,1.76211,1.76218,36000000.0
2006-01-06 15:24:00,1.76227,1.76227,1.76214,1.76226,8000000.0
2006-01-06 15:25:00,1.76222,1.76268,1.76222,1.76266,14000000.0
2006-01-06 15:26:00,1.76269,1.76269,1.76246,1.7625,40000000.0
2006-01-06 15:27:00,1.76213,1.76213,1.76198,1.76198,32000000.0
2006-01-06 15:28:00,1.76201,1.76201,1.76177,1.76177,55000000.0
2006-01-06 15:29:00,1.76158,1.76158,1.75875,1.76039,47000000.0
2006-01-06 15:30:00,1.76006,1.76525,1.76006,1.76525,71000000.0
2006-01-06 15:31:00,1.76672,1.76672,1.76606,1.76606,58000000.0
2006-01-06 15:32:00,1.76565,1.76702,1.76565,1.76613,25000000.0
2006-01-06 15:33:00,1.76596,1.76596,1.76459,1.76459,32000000.0
2006-01-06 15:34:00,1.76423,1.7655,1.76423,1.7655,22000000.0
2006-01-06 15:35:00,1.76582,1.76582,1.76435,1.76435,30000000.0
2006-01-06 15:36:00,1.76479,1.76655,1.76479,1.76655,23000000.0
2006-01-06 15:37:00,1.76761,1.76761,1.7672,1.76746,24000000.0
2006-01-06 15:38:00,1.76718,1.76718,1.76656,1.76656,61000000.0
2006-01-06 15:39:00,1.76613,1.76677,1.76601,1.76676,40000000.0
2006-01-06 15:40:00,1.76683,1.76683,1.76597,1.76615,37000000.0
2006-01-06 15:41:00,1.76661,1.76689,1.76637,1.76653,43000000.0
2006-01-06 15:42:00,1.76595,1.76686,1.76558,1.76686,41000000.0
2006-01-06 15:43:00,1.76664,1.76664,1.7659,1.76622,30000000.0
2006-01-06 15:44:00,1.76589,1.76592,1.76578,1.7659,29000000.0
2006-01-06 15:45:00,1.76597,1.76633,1.76597,1.76605,36000000.0
2006-01-06 15:46:00,1.76642,1.76642,1.76591,1.76591,24000000.0
2006-01-06 15:47:00,1.76565,1.76613,1.76554,1.76613,31000000.0
2006-01-06 15:48:00,1.76578,1.76578,1.76454,1.76567,33000000.0
2006-01-06 15:49:00,1.76465,1.76479,1.76396,1.76479,25000000.0
2006-01-06 15:50:00,1.76548,1.76573,1.76529,1.76547,11000000.0
2006-01-06 15:51:00,1.76574,1.76612,1.76572,1.76573,37000000.0
2006-01-06 15:52:00,1.76649,1.76721,1.76642,1.76644,23000000.0
2006-01-06 15:53:00,1.76595,1.76595,1.76558,1.76588,15000000.0
2006-01-06 15:54:00,1.76623,1.76649,1.766,1.76607,26000000.0
2006-01-06 15:55:00,1.76668,1.76691,1.76641,1.76641,33000000.0
2006-01-06 15:56:00,1.76629,1.76698,1.76629,1.76652,6000000.0
2006-01-06 15:57:00,1.76639,1.76672,1.76639,1.76664,34000000.0
2006-01-06 15:58:00,1.76651,1.76651,1.76596,1.76646,24000000.0
2006-01-06 15:59:00,1.76679,1.76732,1.76674,1.76674,23000000.0
2006-01-06 16:00:00,1.76681,1.76702,1.76661,1.76661,51000000.0
2006-01-06 16:01:00,1.76656,1.7669,1.76617,1.76647,31000000.0
2006-01-06 16:02:00,1.76627,1.7664,1.76603,1.76627,29000000.0
2006-01-06 16:03:00,1.7659,1.7659,1.76533,1.76537,51000000.0
2006-01-06 16:04:00,1.76598,1.76665,1.7658,1.7658,38000000.0
2006-01-06 16:05:00,1.76559,1.76581,1.76548,1.76548,37000000.0
2006-01-06 16:06:00,1.76571,1.76648,1.76571,1.76648,33000000.0
2006-01-06 16:07:00,1.7665,1.7665,1.766,1.766,37000000.0
2006-01-06 16:08:00,1.76584,1.76584,1.76484,1.76542,37000000.0
2006-01-06 16:09:00,1.76542,1.7656,1.76456,1.76456,44000000.0
2006-01-06 16:10:00,1.76471,1.76471,1.76421,1.76424,41000000.0
2006-01-06 16:11:00,1.76466,1.76466,1.76354,1.76359,27000000.0
2006-01-06 16:12:00,1.76304,1.76356,1.76304,1.76314,22000000.0
2006-01-06 16:13:00,1.76351,1.76351,1.76249,1.76249,38000000.0
2006-01-06 16:14:00,1.76226,1.76375,1.76226,1.76353,41000000.0
2006-01-06 16:15:00,1.76367,1.76428,1.76367,1.7642,42000000.0
2006-01-06 16:16:00,1.76449,1.76473,1.76435,1.76447,45000000.0
2006-01-06 16:17:00,1.76407,1.7642,1.76407,1.7642,22000000.0
2006-01-06 16:18:00,1.76388,1.76388,1.76288,1.76288,49000000.0
2006-01-06 16:19:00,1.76248,1.76248,1.76155,1.76155,27000000.0
2006-01-06 16:20:00,1.76135,1.76181,1.76135,1.76181,52000000.0
2006-01-06 16:21:00,1.762,1.76202,1.76143,1.76166,37000000.0
2006-01-06 16:22:00,1.76153,1.76155,1.76118,1.76155,50000000.0
2006-01-06 16:23:00,1.76078,1.76079,1.76044,1.76064,48000000.0
2006-01-06 16:24:00,1.76035,1.76035,1.75972,1.75989,44000000.0
2006-01-06 16:25:00,1.75999,1.76028,1.75999,1.76025,28000000.0
2006-01-06 16:26:00,1.76021,1.76033,1.75996,1.76015,41000000.0
2006-01-06 16:27:00,1.76026,1.76059,1.76024,1.76059,46000000.0
2006-01-06 16:28:00,1.76037,1.76058,1.76035,1.76056,34000000.0
2006-01-06 16:29:00,1.76018,1.76018,1.7599,1.76009,24000000.0
2006-01-06 16:30:00,1.76036,1.76046,1.7603,1.76041,43000000.0
2006-01-06 16:31:00,1.76039,1.76053,1.76022,1.76038,36000000.0
2006-01-06 16:32:00,1.76007,1.7602,1.75996,1.76001,34000000.0
2006-01-06 16:33:00,1.76035,1.76077,1.76035,1.76038,41000000.0
2006-01-06 16:34:00,1.76061,1.76083,1.76052,1.76075,29000000.0
2006-01-06 16:35:00,1.76044,1.76044,1.76004,1.76004,53000000.0
2006-01-06 16:36:00,1.75997,1.76048,1.75997,1.76048,43000000.0
2006-01-06 16:37:00,1.76054,1.76054,1.76017,1.76017,56000000.0
2006-01-06 16:38:00,1.76022,1.76042,1.76018,1.76042,34000000.0
2006-01-06 16:39:00,1.76049,1.76049,1.76037,1.76045,43000000.0
2006-01-06 16:40:00,1.76033,1.76033,1.7596,1.75984,63000000.0
2006-01-06 16:41:00,1.75985,1.76004,1.75957,1.75957,44000000.0
2006-01-06 16:42:00,1.75952,1.76051,1.75951,1.76051,57000000.0
2006-01-06 16:43:00,1.76081,1.76097,1.76044,1.76075,20000000.0
2006-01-06 16:45:00,1.76093,1.76136,1.76093,1.76127,41000000.0
2006-01-06 16:46:00,1.76125,1.76131,1.76107,1.76118,59000000.0
2006-01-06 16:47:00,1.76118,1.76119,1.76076,1.76091,55000000.0
2006-01-06 16:48:00,1.76114,1.76122,1.76099,1.76099,46000000.0
2006-01-06 16:49:00,1.76088,1.76098,1.76079,1.76098,35000000.0
2006-01-06 16:50:00,1.76123,1.76148,1.76118,1.76148,45000000.0
2006-01-06 16:51:00,1.76156,1.76156,1.76131,1.76148,30000000.0
2006-01-06 16:52:00,1.76193,1.76229,1.76192,1.76229,30000000.0
2006-01-06 16:53:00,1.76233,1.76233,1.76209,1.76226,19000000.0
2006-01-06 16:54:00,1.76239,1.7625,1.76218,1.76218,18000000.0
2006-01-06 16:55:00,1.76223,1.76223,1.76182,1.76188,40000000.0
2006-01-06 16:56:00,1.7619,1.76244,1.7619,1.7619,37000000.0
2006-01-06 16:57:00,1.76175,1.76245,1.76175,1.76245,17000000.0
2006-01-06 16:58:00,1.76279,1.76327,1.76279,1.76326,45000000.0
2006-01-06 16:59:00,1.76307,1.76307,1.76222,1.76272,39000000.0
2006-01-06 17:00:00,1.76244,1.76275,1.76235,1.76235,47000000.0
2006-01-06 17:01:00,1.76204,1.76216,1.76187,1.7621,26000000.0
2006-01-06 17:02:00,1.76203,1.76276,1.76203,1.76238,33000000.0
2006-01-06 17:03:00,1.76208,1.76239,1.76204,1.76239,33000000.0
2006-01-06 17:04:00,1.76261,1.76261,1.76232,1.76232,37000000.0
2006-01-06 17:05:00,1.7623,1.76233,1.76216,1.76216,35000000.0
2006-01-06 17:06:00,1.76183,1.76183,1.76138,1.76138,46000000.0
2006-01-06 17:07:00,1.76137,1.76171,1.76137,1.76168,33000000.0
2006-01-06 17:08:00,1.76175,1.76186,1.76153,1.76153,45000000.0
2006-01-06 17:09:00,1.76134,1.76202,1.76134,1.76202,47000000.0
2006-01-06 17:10:00,1.76186,1.76214,1.76176,1.76188,9000000.0
2006-01-06 17:11:00,1.76207,1.76269,1.76207,1.76269,44000000.0
2006-01-06 17:12:00,1.76276,1.76286,1.76255,1.76257,23000000.0
2006-01-06 17:13:00,1.7629,1.7629,1.76243,1.76243,35000000.0
2006-01-06 17:14:00,1.76219,1.76224,1.76201,1.76213,27000000.0
2006-01-06 17:15:00,1.76261,1.76305,1.76261,1.76275,26000000.0
2006-01-06 17:16:00,1.76248,1.7625,1.76237,1.7625,27000000.0
2006-01-06 17:17:00,1.76257,1.76257,1.76199,1.76199,38000000.0
2006-01-06 17:18:00,1.76198,1.76207,1.76149,1.76149,29000000.0
2006-01-06 17:19:00,1.76152,1.76203,1.76152,1.76203,19000000.0
2006-01-06 17:20:00,1.76224,1.76236,1.76224,1.76233,29000000.0
2006-01-06 17:21:00,1.7621,1.7621,1.76182,1.76207,26000000.0
2006-01-06 17:22:00,1.7621,1.7621,1.76176,1.76176,30000000.0
2006-01-06 17:23:00,1.76167,1.76245,1.76167,1.76245,32000000.0
2006-01-06 17:24:00,1.76251,1.76254,1.76224,1.76248,23000000.0
2006-01-06 17:25:00,1.76262,1.76262,1.76234,1.76235,20000000.0
2006-01-06 17:26:00,1.76248,1.76248,1.7621,1.7621,18000000.0
2006-01-06 17:27:00,1.76205,1.76212,1.76157,1.76177,44000000.0
2006-01-06 17:28:00,1.76173,1.76211,1.76173,1.76206,39000000.0
2006-01-06 17:29:00,1.76227,1.76227,1.7618,1.7618,36000000.0
2006-01-06 17:30:00,1.76171,1.7621,1.76171,1.7621,61000000.0
2006-01-06 17:31:00,1.762,1.76205,1.76175,1.76177,62000000.0
2006-01-06 17:32:00,1.76099,1.76109,1.76069,1.76109,54000000.0
2006-01-06 17:33:00,1.76136,1.76164,1.76124,1.76124,64000000.0
2006-01-06 17:34:00,1.76115,1.76168,1.76115,1.76167,60000000.0
2006-01-06 17:35:00,1.76158,1.7618,1.76158,1.7618,43000000.0
2006-01-06 17:36:00,1.76188,1.76188,1.7617,1.76182,58000000.0
2006-01-06 17:37:00,1.762,1.76228,1.762,1.76224,47000000.0
2006-01-06 17:38:00,1.76168,1.76168,1.76113,1.76148,44000000.0
2006-01-06 17:39:00,1.76104,1.76104,1.76049,1.76067,41000000.0
2006-01-06 17:40:00,1.76036,1.76038,1.75997,1.76038,59000000.0
2006-01-06 17:41:00,1.75997,1.75997,1.75966,1.75966,50000000.0
2006-01-06 17:42:00,1.75991,1.76047,1.75991,1.76034,37000000.0
2006-01-06 17:43:00,1.76037,1.76037,1.75929,1.75929,33000000.0
2006-01-06 17:44:00,1.75926,1.7596,1.75921,1.7596,46000000.0
2006-01-06 17:45:00,1.75962,1.75962,1.75926,1.75931,49000000.0
2006-01-06 17:46:00,1.7596,1.75992,1.7596,1.75977,56000000.0
2006-01-06 17:47:00,1.75971,1.75993,1.75937,1.75937,65000000.0
2006-01-06 17:48:00,1.75952,1.75995,1.75938,1.75995,61000000.0
2006-01-06 17:49:00,1.76,1.76014,1.75993,1.76001,72000000.0
2006-01-06 17:50:00,1.76036,1.76036,1.76002,1.76002,53000000.0
2006-01-06 17:51:00,1.76001,1.76013,1.75978,1.76013,54000000.0
2006-01-06 17:52:00,1.76044,1.76044,1.7601,1.7601,51000000.0
2006-01-06 17:53:00,1.76027,1.76027,1.76003,1.76017,42000000.0
2006-01-06 17:54:00,1.76012,1.76012,1.75981,1.75981,32000000.0
2006-01-06 17:55:00,1.75985,1.76003,1.75973,1.75999,32000000.0
2006-01-06 17:56:00,1.76009,1.76091,1.76001,1.76091,47000000.0
2006-01-06 17:57:00,1.76083,1.76088,1.76072,1.76074,34000000.0
2006-01-06 17:58:00,1.7609,1.76156,1.7609,1.76156,44000000.0
2006-01-06 17:59:00,1.76175,1.76226,1.76175,1.76226,39000000.0
2006-01-06 18:00:00,1.76256,1.763,1.76256,1.763,32000000.0
2006-01-06 18:01:00,1.76274,1.76276,1.76253,1.76253,52000000.0
2006-01-06 18:02:00,1.76231,1.76231,1.76167,1.76167,30000000.0
2006-01-06 18:03:00,1.76153,1.76168,1.7613,1.76141,38000000.0
2006-01-06 18:04:00,1.76128,1.76128,1.76097,1.76097,38000000.0
2006-01-06 18:05:00,1.76143,1.76143,1.76096,1.76105,36000000.0
2006-01-06 18:06:00,1.76098,1.76111,1.76093,1.76104,32000000.0
2006-01-06 18:07:00,1.76047,1.76071,1.76047,1.76065,38000000.0
2006-01-06 18:08:00,1.76052,1.76052,1.76006,1.76008,56000000.0
2006-01-06 18:09:00,1.76011,1.7606,1.76011,1.7606,34000000.0
2006-01-06 18:10:00,1.76072,1.76093,1.76072,1.76074,26000000.0
2006-01-06 18:11:00,1.76016,1.76016,1.75923,1.75923,34000000.0
2006-01-06 18:12:00,1.75895,1.76078,1.75895,1.76078,24000000.0
2006-01-06 18:13:00,1.76041,1.76047,1.76021,1.76046,30000000.0
2006-01-06 18:14:00,1.76036,1.76047,1.76036,1.76045,22000000.0
2006-01-06 18:15:00,1.76021,1.76021,1.75952,1.75952,21000000.0
2006-01-06 18:16:00,1.75914,1.75915,1.75855,1.75888,66000000.0
2006-01-06 18:17:00,1.75907,1.75953,1.75902,1.75902,60000000.0
2006-01-06 18:18:00,1.7584,1.75868,1.7584,1.75865,33000000.0
2006-01-06 18:19:00,1.75843,1.75867,1.75813,1.7583,46000000.0
2006-01-06 18:20:00,1.75798,1.75817,1.75764,1.75764,61000000.0
2006-01-06 18:21:00,1.75797,1.75797,1.75724,1.75724,37000000.0
2006-01-06 18:22:00,1.75689,1.75693,1.75656,1.75656,49000000.0
2006-01-06 18:23:00,1.75647,1.75665,1.75634,1.75652,34000000.0
2006-01-06 18:24:00,1.75643,1.75676,1.75643,1.75664,47000000.0
2006-01-06 18:25:00,1.75667,1.75667,1.75627,1.7566,31000000.0
2006-01-06 18:26:00,1.75654,1.75658,1.75638,1.7564,43000000.0
2006-01-06 18:27:00,1.75631,1.75693,1.75631,1.75693,35000000.0
2006-01-06 18:28:00,1.75699,1.75716,1.75695,1.75716,18000000.0
2006-01-06 18:29:00,1.75707,1.75722,1.75701,1.75704,24000000.0
2006-01-06 18:30:00,1.75671,1.75671,1.75654,1.75655,32000000.0
2006-01-06 18:31:00,1.75648,1.75648,1.75633,1.75637,46000000.0
2006-01-06 18:32:00,1.75664,1.75664,1.75639,1.75664,55000000.0
2006-01-06 18:33:00,1.75667,1.75681,1.7566,1.75681,29000000.0
2006-01-06 18:34:00,1.75653,1.75671,1.75653,1.7566,32000000.0
2006-01-06 18:35:00,1.75656,1.75702,1.75656,1.75697,47000000.0
2006-01-06 18:36:00,1.75678,1.75678,1.75648,1.75658,65000000.0
2006-01-06 18:37:00,1.75647,1.7567,1.75647,1.75653,63000000.0
2006-01-06 18:38:00,1.75633,1.75647,1.75629,1.75629,61000000.0
2006-01-06 18:39:00,1.75667,1.75707,1.75666,1.75681,37000000.0
2006-01-06 18:40:00,1.75696,1.75696,1.75658,1.75693,52000000.0
2006-01-06 18:41:00,1.75703,1.75733,1.75703,1.75708,68000000.0
2006-01-06 18:42:00,1.75717,1.7573,1.75708,1.7573,40000000.0
2006-01-06 18:43:00,1.75732,1.7574,1.75731,1.75731,39000000.0
2006-01-06 18:44:00,1.75726,1.75726,1.75716,1.75717,33000000.0
2006-01-06 18:45:00,1.75717,1.7574,1.75715,1.7574,57000000.0
2006-01-06 18:46:00,1.75732,1.75748,1.75726,1.75735,61000000.0
2006-01-06 18:47:00,1.75727,1.75727,1.75701,1.75701,41000000.0
2006-01-06 18:48:00,1.75746,1.75792,1.75746,1.75792,26000000.0
2006-01-06 18:49:00,1.75743,1.75743,1.75702,1.75715,31000000.0
2006-01-06 18:50:00,1.757,1.75711,1.75696,1.75711,37000000.0
2006-01-06 18:51:00,1.75722,1.75722,1.75694,1.75694,17000000.0
2006-01-06 18:52:00,1.75689,1.75704,1.75671,1.75704,33000000.0
2006-01-06 18:53:00,1.75756,1.75774,1.75743,1.7575,31000000.0
2006-01-06 18:54:00,1.7576,1.75773,1.75756,1.75772,11000000.0
2006-01-06 18:55:00,1.75774,1.75782,1.75745,1.75745,22000000.0
2006-01-06 18:56:00,1.75733,1.75766,1.75733,1.75766,16000000.0
2006-01-06 18:57:00,1.75768,1.75781,1.75723,1.75723,15000000.0
2006-01-06 18:58:00,1.75721,1.75725,1.7572,1.75721,19000000.0
2006-01-06 18:59:00,1.75718,1.75764,1.75718,1.75748,26000000.0
2006-01-06 19:00:00,1.75746,1.75758,1.75741,1.75755,12000000.0
2006-01-06 19:01:00,1.75786,1.75838,1.75769,1.75769,18000000.0
2006-01-06 19:02:00,1.75752,1.75784,1.75743,1.75746,23000000.0
2006-01-06 19:03:00,1.75733,1.75754,1.75733,1.7575,21000000.0
2006-01-06 19:04:00,1.75763,1.75774,1.75751,1.75752,55000000.0
2006-01-06 19:05:00,1.75769,1.75806,1.75766,1.75806,42000000.0
2006-01-06 19:06:00,1.75776,1.75798,1.75757,1.75788,63000000.0
2006-01-06 19:07:00,1.75785,1.75825,1.75771,1.75771,39000000.0
2006-01-06 19:08:00,1.75763,1.75776,1.7576,1.75775,32000000.0
2006-01-06 19:09:00,1.75805,1.75833,1.75802,1.75811,56000000.0
2006-01-06 19:10:00,1.75805,1.75806,1.7577,1.7577,27000000.0
2006-01-06 19:11:00,1.75745,1.75803,1.75745,1.75801,36000000.0
2006-01-06 19:12:00,1.75801,1.75801,1.7577,1.7577,25000000.0
2006-01-06 19:13:00,1.75771,1.75815,1.75771,1.75815,23000000.0
2006-01-06 19:14:00,1.75793,1.75793,1.75773,1.75789,37000000.0
2006-01-06 19:15:00,1.75805,1.75814,1.75767,1.75767,17000000.0
2006-01-06 19:16:00,1.75745,1.75751,1.75745,1.75745,23000000.0
2006-01-06 19:17:00,1.75756,1.75769,1.75753,1.75753,17000000.0
2006-01-06 19:18:00,1.75713,1.75718,1.75702,1.75702,30000000.0
2006-01-06 19:19:00,1.75693,1.75712,1.75693,1.75712,36000000.0
2006-01-06 19:20:00,1.75718,1.75728,1.75717,1.75721,23000000.0
2006-01-06 19:21:00,1.75732,1.75732,1.75726,1.75728,21000000.0
2006-01-06 19:22:00,1.75724,1.75724,1.75698,1.75713,25000000.0
2006-01-06 19:23:00,1.75723,1.75747,1.75723,1.75747,12000000.0
2006-01-06 19:24:00,1.75753,1.75763,1.7574,1.75754,39000000.0
2006-01-06 19:25:00,1.75744,1.75745,1.75718,1.75721,49000000.0
2006-01-06 19:26:00,1.75716,1.75716,1.75703,1.75705,48000000.0
2006-01-06 19:27:00,1.75718,1.75739,1.75717,1.75739,51000000.0
2006-01-06 19:28:00,1.75753,1.75761,1.75743,1.75743,40000000.0
2006-01-06 19:29:00,1.75735,1.75735,1.75701,1.7571,28000000.0
2006-01-06 19:30:00,1.75718,1.75741,1.75703,1.75716,32000000.0
2006-01-06 19:31:00,1.75716,1.75741,1.75716,1.75738,28000000.0
2006-01-06 19:32:00,1.75751,1.75758,1.75738,1.75752,31000000.0
2006-01-06 19:33:00,1.75757,1.75757,1.75719,1.75725,14000000.0
2006-01-06 19:34:00,1.75736,1.75774,1.75735,1.7575,49000000.0
2006-01-06 19:35:00,1.75757,1.75757,1.75732,1.75734,28000000.0
2006-01-06 19:36:00,1.75711,1.75711,1.75679,1.75697,16000000.0
2006-01-06 19:37:00,1.75695,1.75701,1.75684,1.75695,26000000.0
2006-01-06 19:38:00,1.75667,1.75688,1.75667,1.75682,8000000.0
2006-01-06 19:39:00,1.75675,1.75679,1.75635,1.75654,13000000.0
2006-01-06 19:40:00,1.75637,1.75654,1.75633,1.75633,16000000.0
2006-01-06 19:41:00,1.7565,1.75653,1.7564,1.75649,17000000.0
2006-01-06 19:42:00,1.75622,1.7565,1.7562,1.7565,19000000.0
2006-01-06 19:43:00,1.75667,1.75705,1.75667,1.75705,21000000.0
2006-01-06 19:44:00,1.75724,1.7573,1.75716,1.75722,21000000.0
2006-01-06 19:45:00,1.75717,1.75718,1.75682,1.75695,33000000.0
2006-01-06 19:46:00,1.75688,1.75707,1.75667,1.75687,18000000.0
2006-01-06 19:47:00,1.75698,1.75717,1.75696,1.75717,22000000.0
2006-01-06 19:48:00,1.7572,1.75734,1.75715,1.75733,18000000.0
2006-01-06 19:49:00,1.75723,1.75725,1.75678,1.75678,27000000.0
2006-01-06 19:50:00,1.75678,1.75686,1.75677,1.75685,23000000.0
2006-01-06 19:51:00,1.75689,1.75691,1.75505,1.75685,7000000.0
2006-01-06 19:52:00,1.7567,1.7567,1.75649,1.75651,15000000.0
2006-01-06 19:53:00,1.75641,1.75641,1.75619,1.75626,21000000.0
2006-01-06 19:54:00,1.75626,1.75626,1.75612,1.75622,9000000.0
2006-01-06 19:55:00,1.75625,1.75625,1.75586,1.756,30000000.0
2006-01-06 19:56:00,1.7559,1.7559,1.75581,1.75584,20000000.0
2006-01-06 19:58:00,1.75591,1.75599,1.75591,1.75593,13000000.0
2006-01-06 19:59:00,1.7559,1.7559,1.75576,1.75584,31000000.0
2006-01-06 20:00:00,1.75586,1.756,1.75584,1.75589,23000000.0
2006-01-06 20:01:00,1.75596,1.75615,1.75594,1.75615,13000000.0
2006-01-06 20:02:00,1.75622,1.75622,1.75595,1.75608,20000000.0
2006-01-06 20:03:00,1.75606,1.75613,1.75606,1.75613,18000000.0
2006-01-06 20:04:00,1.75603,1.75636,1.75602,1.75616,27000000.0
2006-01-06 20:05:00,1.75611,1.75627,1.75606,1.7562,23000000.0
2006-01-06 20:06:00,1.75628,1.75644,1.75628,1.75634,13000000.0
2006-01-06 20:07:00,1.7563,1.75644,1.75616,1.75616,29000000.0
2006-01-06 20:08:00,1.75602,1.75633,1.75597,1.756,15000000.0
2006-01-06 20:09:00,1.75608,1.7562,1.75607,1.75612,17000000.0
2006-01-06 20:10:00,1.75622,1.75623,1.75599,1.75612,8000000.0
2006-01-06 20:11:00,1.75598,1.75627,1.75591,1.75627,10000000.0
2006-01-06 20:12:00,1.75614,1.75624,1.75614,1.75624,15000000.0
2006-01-06 20:13:00,1.75626,1.75631,1.75604,1.7563,17000000.0
2006-01-06 20:15:00,1.75637,1.7564,1.7563,1.7563,10000000.0
2006-01-06 20:16:00,1.75629,1.75637,1.75612,1.75613,22000000.0
2006-01-06 20:17:00,1.75618,1.75628,1.75579,1.75606,7000000.0
2006-01-06 20:19:00,1.75615,1.75616,1.756,1.756,9000000.0
2006-01-06 20:20:00,1.75592,1.756,1.75577,1.75588,14000000.0
2006-01-06 20:21:00,1.75585,1.75585,1.75546,1.75546,7000000.0
2006-01-06 20:22:00,1.75553,1.75554,1.75508,1.75508,12000000.0
2006-01-06 20:23:00,1.75513,1.75532,1.75513,1.75527,8000000.0
2006-01-06 20:24:00,1.75488,1.75501,1.75481,1.75486,15000000.0
2006-01-06 20:25:00,1.7548,1.75501,1.7548,1.75486,16000000.0
2006-01-06 20:26:00,1.75482,1.75515,1.75481,1.75515,22000000.0
2006-01-06 20:27:00,1.75495,1.75496,1.7548,1.75491,11000000.0
2006-01-06 20:28:00,1.75486,1.75507,1.75486,1.75507,7000000.0
2006-01-06 20:29:00,1.755,1.75519,1.75493,1.75495,20000000.0
2006-01-06 20:30:00,1.75509,1.75544,1.75509,1.75523,27000000.0
2006-01-06 20:31:00,1.75548,1.75555,1.75548,1.7555,5000000.0
2006-01-06 20:32:00,1.75542,1.75553,1.7554,1.75546,20000000.0
2006-01-06 20:33:00,1.75561,1.75568,1.75547,1.75554,14000000.0
2006-01-06 20:34:00,1.75554,1.75562,1.75549,1.75555,28000000.0
2006-01-06 20:37:00,1.75563,1.75567,1.75557,1.75561,7000000.0
2006-01-06 20:38:00,1.75559,1.7557,1.75555,1.75569,10000000.0
2006-01-06 20:39:00,1.75568,1.75579,1.75568,1.75577,9000000.0
2006-01-06 20:40:00,1.75594,1.75602,1.75586,1.75586,8000000.0
2006-01-06 20:41:00,1.75577,1.75578,1.75569,1.75573,8000000.0
2006-01-06 20:42:00,1.75575,1.75592,1.75575,1.75578,15000000.0
2006-01-06 20:43:00,1.75603,1.75613,1.75603,1.75613,12000000.0
2006-01-06 20:44:00,1.75616,1.75621,1.7561,1.75621,7000000.0
2006-01-06 20:45:00,1.75612,1.75614,1.756,1.75614,12000000.0
2006-01-06 20:46:00,1.7562,1.75622,1.75613,1.75615,9000000.0
2006-01-06 20:47:00,1.75612,1.75624,1.75606,1.75624,11000000.0
2006-01-06 20:48:00,1.75614,1.7562,1.75602,1.75602,11000000.0
2006-01-06 20:49:00,1.75615,1.75622,1.75612,1.75612,18000000.0
2006-01-06 20:50:00,1.75605,1.75605,1.75582,1.75582,7000000.0
2006-01-06 20:52:00,1.75578,1.75583,1.75576,1.7558,15000000.0
2006-01-06 20:53:00,1.75572,1.75572,1.75558,1.75558,8000000.0
2006-01-06 20:54:00,1.75552,1.7557,1.75552,1.75558,10000000.0
2006-01-06 20:55:00,1.75545,1.75552,1.75538,1.75545,5000000.0
2006-01-06 20:56:00,1.75543,1.75548,1.7554,1.75541,8000000.0
2006-01-06 20:57:00,1.75527,1.75536,1.75527,1.75528,18000000.0
2006-01-06 20:58:00,1.75532,1.75543,1.75532,1.75535,14000000.0
2006-01-06 20:59:00,1.75524,1.75526,1.75516,1.75521,8000000.0
2006-01-06 21:00:00,1.75534,1.75534,1.75517,1.75519,7000000.0
2006-01-06 21:01:00,1.75532,1.75547,1.75532,1.75546,16000000.0
2006-01-06 21:02:00,1.75546,1.75576,1.75544,1.75576,8000000.0
2006-01-06 21:03:00,1.75579,1.75588,1.75576,1.75586,13000000.0
2006-01-06 21:04:00,1.7559,1.75597,1.75587,1.75597,8000000.0
2006-01-06 21:05:00,1.75585,1.75585,1.75563,1.75564,11000000.0
2006-01-06 21:06:00,1.75565,1.75581,1.75563,1.75581,8000000.0
2006-01-06 21:07:00,1.75587,1.75604,1.75587,1.75604,7000000.0
2006-01-06 21:08:00,1.75641,1.75653,1.75641,1.75647,11000000.0
2006-01-06 21:09:00,1.75649,1.75656,1.75649,1.75652,9000000.0
2006-01-06 21:10:00,1.75656,1.75656,1.75634,1.75656,10000000.0
2006-01-06 21:11:00,1.75649,1.75661,1.75649,1.75657,8000000.0
2006-01-06 21:12:00,1.75653,1.75653,1.75455,1.75641,10000000.0
2006-01-06 21:14:00,1.75644,1.75644,1.75637,1.75641,7000000.0
2006-01-06 21:15:00,1.75637,1.7564,1.75625,1.75625,11000000.0
2006-01-06 21:16:00,1.7561,1.7561,1.75594,1.75594,9000000.0
2006-01-06 21:17:00,1.75599,1.7561,1.7559,1.75609,7000000.0
2006-01-06 21:19:00,1.75612,1.75623,1.75603,1.75607,8000000.0
2006-01-06 21:20:00,1.75618,1.7562,1.75613,1.75615,12000000.0
2006-01-06 21:23:00,1.75609,1.75623,1.75606,1.75621,10000000.0
2006-01-06 21:24:00,1.75622,1.75626,1.75608,1.75617,11000000.0
2006-01-06 21:25:00,1.75571,1.75623,1.75571,1.75616,10000000.0
2006-01-06 21:26:00,1.75621,1.75629,1.75613,1.75613,5000000.0
2006-01-06 21:29:00,1.75621,1.75649,1.75615,1.75649,8000000.0
2006-01-06 21:30:00,1.75656,1.75656,1.75647,1.75647,9000000.0
2006-01-06 21:31:00,1.75626,1.75626,1.75608,1.75619,6000000.0
2006-01-06 21:33:00,1.75624,1.75624,1.75608,1.75616,6000000.0
2006-01-06 21:34:00,1.75615,1.75621,1.75614,1.7562,10000000.0
2006-01-06 21:35:00,1.75623,1.75632,1.75618,1.75631,11000000.0
2006-01-06 21:36:00,1.75633,1.75633,1.75618,1.75625,11000000.0
2006-01-06 21:38:00,1.75622,1.75622,1.75579,1.75588,26000000.0
2006-01-06 21:40:00,1.75599,1.75608,1.75595,1.75603,12000000.0
2006-01-06 21:41:00,1.75609,1.75613,1.75587,1.75604,7000000.0
2006-01-06 21:42:00,1.75615,1.75622,1.75612,1.75612,7000000.0
2006-01-06 21:43:00,1.75624,1.75629,1.75613,1.75621,11000000.0
2006-01-06 21:44:00,1.75631,1.75637,1.75622,1.75631,18000000.0
2006-01-06 21:46:00,1.75637,1.75641,1.75637,1.75641,3000000.0
2006-01-06 21:47:00,1.75653,1.75658,1.75641,1.75658,8000000.0
2006-01-06 21:48:00,1.75663,1.75668,1.7566,1.75668,7000000.0
2006-01-06 21:51:00,1.75656,1.75662,1.75656,1.75658,7000000.0
2006-01-06 21:52:00,1.75638,1.75638,1.75608,1.75633,7000000.0
2006-01-06 21:53:00,1.75642,1.75649,1.75629,1.75629,8000000.0
2006-01-06 21:54:00,1.75641,1.75653,1.75638,1.75653,9000000.0
2006-01-06 21:55:00,1.75653,1.75653,1.75638,1.75638,11000000.0
2006-01-06 21:56:00,1.75634,1.75635,1.7563,1.75633,6000000.0
2006-01-06 21:57:00,1.75616,1.75634,1.75614,1.75634,13000000.0
2006-01-06 21:58:00,1.75646,1.75656,1.75646,1.75652,6000000.0
2006-01-06 21:59:00,1.75652,1.75673,1.75646,1.75653,25000000.0
2006-01-06 22:00:00,1.75653,1.75655,1.75642,1.75644,12000000.0
2006-01-06 22:01:00,1.75662,1.75671,1.75656,1.75671,6000000.0
2006-01-06 22:02:00,1.75655,1.75662,1.75655,1.7566,11000000.0
2006-01-06 22:03:00,1.75673,1.7568,1.75664,1.75677,9000000.0
2006-01-06 22:04:00,1.75683,1.75695,1.75666,1.75666,11000000.0
2006-01-06 22:05:00,1.75682,1.75688,1.75679,1.75684,5000000.0
2006-01-06 22:06:00,1.7567,1.75677,1.75661,1.75671,8000000.0
2006-01-06 22:07:00,1.75649,1.75665,1.75648,1.75663,15000000.0
2006-01-06 22:10:00,1.75675,1.75675,1.75659,1.75659,9000000.0
2006-01-06 22:11:00,1.75675,1.75676,1.7566,1.75674,8000000.0
2006-01-06 22:12:00,1.7566,1.75666,1.7566,1.7566,15000000.0
2006-01-06 22:14:00,1.75664,1.75683,1.75664,1.75679,13000000.0
2006-01-06 22:15:00,1.7571,1.75723,1.7571,1.75723,7000000.0
2006-01-06 22:16:00,1.75708,1.75724,1.75708,1.75719,8000000.0
2006-01-06 22:17:00,1.75699,1.75699,1.75688,1.7569,16000000.0
2006-01-06 22:18:00,1.75692,1.75698,1.75679,1.75698,5000000.0
2006-01-06 22:19:00,1.75712,1.75712,1.75696,1.75702,6000000.0
2006-01-06 22:20:00,1.75696,1.75722,1.75667,1.75712,7000000.0
2006-01-06 22:21:00,1.7569,1.7569,1.75666,1.75666,11000000.0
2006-01-06 22:22:00,1.75668,1.75674,1.75656,1.75661,8000000.0
2006-01-06 22:24:00,1.75649,1.75657,1.75636,1.75636,10000000.0
2006-01-06 22:25:00,1.75646,1.75657,1.75646,1.75655,5000000.0
2006-01-06 22:27:00,1.75641,1.75648,1.75641,1.75645,10000000.0
2006-01-06 22:28:00,1.75652,1.75657,1.75652,1.75656,8000000.0
2006-01-06 22:29:00,1.75643,1.75649,1.75641,1.75643,7000000.0
2006-01-06 22:30:00,1.75654,1.75654,1.75644,1.75644,5000000.0
2006-01-06 22:31:00,1.75635,1.75635,1.75614,1.75614,7000000.0
2006-01-06 22:32:00,1.75624,1.75636,1.75617,1.75629,7000000.0
2006-01-06 22:33:00,1.75621,1.75621,1.75602,1.75602,6000000.0
2006-01-06 22:34:00,1.75603,1.7561,1.75584,1.75601,47000000.0
2006-01-06 22:35:00,1.75603,1.75609,1.7559,1.75609,8000000.0
2006-01-06 22:36:00,1.75615,1.75617,1.75602,1.75602,7000000.0
2006-01-06 22:37:00,1.75595,1.756,1.7559,1.756,28000000.0
2006-01-06 22:39:00,1.75595,1.75595,1.75581,1.75581,11000000.0
2006-01-06 22:44:00,1.75589,1.75594,1.75585,1.75585,8000000.0
2006-01-06 22:47:00,1.75595,1.75607,1.75595,1.75607,16000000.0
2006-01-06 22:48:00,1.756,1.75614,1.756,1.75608,11000000.0
2006-01-06 22:49:00,1.75604,1.75606,1.75601,1.75601,12000000.0
2006-01-06 22:50:00,1.7561,1.7561,1.75601,1.75601,16000000.0
2006-01-06 22:51:00,1.75621,1.75625,1.75613,1.75618,7000000.0
2006-01-06 22:53:00,1.75612,1.75615,1.75604,1.7561,8000000.0
2006-01-06 22:54:00,1.75616,1.75629,1.75612,1.75627,7000000.0
2006-01-06 22:55:00,1.75636,1.75636,1.75623,1.75623,8000000.0
2006-01-06 22:56:00,1.75619,1.75619,1.75609,1.75609,8000000.0
2006-01-06 22:57:00,1.75612,1.75622,1.75596,1.75606,10000000.0
2006-01-06 22:58:00,1.75614,1.75614,1.75582,1.75582,7000000.0
2006-01-06 23:00:00,1.75569,1.75581,1.75569,1.75581,12000000.0
2006-01-06 23:01:00,1.75586,1.75594,1.75577,1.75577,9000000.0
2006-01-06 23:02:00,1.75584,1.75589,1.75583,1.75589,7000000.0
2006-01-06 23:03:00,1.75571,1.75577,1.75571,1.75571,12000000.0
2006-01-06 23:05:00,1.75573,1.75578,1.75571,1.75571,11000000.0
2006-01-06 23:06:00,1.75579,1.75582,1.75573,1.75573,5000000.0
2006-01-06 23:07:00,1.75575,1.75583,1.75572,1.75579,8000000.0
2006-01-06 23:08:00,1.75566,1.75577,1.75566,1.75577,15000000.0
2006-01-06 23:09:00,1.75571,1.75575,1.75571,1.75572,7000000.0
2006-01-06 23:11:00,1.75575,1.75581,1.75564,1.75569,8000000.0
2006-01-06 23:12:00,1.75586,1.75588,1.75566,1.75581,8000000.0
2006-01-06 23:13:00,1.75584,1.75584,1.7557,1.7557,7000000.0
2006-01-06 23:14:00,1.75574,1.75594,1.75573,1.75594,9000000.0
2006-01-06 23:15:00,1.75568,1.75568,1.7556,1.7556,8000000.0
2006-01-06 23:16:00,1.75569,1.75569,1.75549,1.75555,9000000.0
2006-01-06 23:17:00,1.75529,1.75545,1.75523,1.75533,7000000.0
2006-01-06 23:18:00,1.75531,1.75533,1.75498,1.75527,7000000.0
2006-01-06 23:19:00,1.75526,1.75549,1.75502,1.75547,9000000.0
2006-01-06 23:20:00,1.75548,1.75553,1.75532,1.75551,9000000.0
2006-01-06 23:21:00,1.75565,1.75565,1.7555,1.75557,5000000.0
2006-01-06 23:23:00,1.75554,1.75554,1.75547,1.75549,6000000.0
2006-01-06 23:24:00,1.75534,1.75542,1.75529,1.75531,9000000.0
2006-01-06 23:25:00,1.75537,1.75546,1.75537,1.75539,10000000.0
2006-01-06 23:26:00,1.75545,1.75545,1.75539,1.75543,5000000.0
2006-01-06 23:27:00,1.75546,1.75551,1.75542,1.75548,5000000.0
2006-01-06 23:28:00,1.75549,1.75554,1.75547,1.75553,7000000.0
2006-01-06 23:29:00,1.75545,1.75549,1.75541,1.75542,25000000.0
2006-01-06 23:30:00,1.75534,1.75548,1.75534,1.75548,7000000.0
2006-01-06 23:32:00,1.75539,1.7555,1.75531,1.75531,9000000.0
2006-01-06 23:34:00,1.75543,1.75551,1.75533,1.75533,6000000.0
2006-01-06 23:35:00,1.75551,1.75557,1.75547,1.75547,12000000.0
2006-01-06 23:36:00,1.75564,1.75567,1.75539,1.75567,9000000.0
2006-01-06 23:41:00,1.75571,1.75572,1.75551,1.75568,7000000.0
2006-01-06 23:42:00,1.75556,1.75566,1.75556,1.75564,19000000.0
2006-01-06 23:44:00,1.75561,1.75569,1.75552,1.75556,8000000.0
2006-01-06 23:45:00,1.75564,1.75578,1.7556,1.75578,7000000.0
2006-01-06 23:51:00,1.75578,1.75579,1.75563,1.75567,7000000.0
2006-01-06 23:52:00,1.75564,1.75564,1.75555,1.75555,7000000.0
2006-01-06 23:53:00,1.75545,1.75589,1.75545,1.75589,10000000.0
2006-01-06 23:54:00,1.75571,1.75603,1.75569,1.75569,7000000.0
2006-01-06 23:55:00,1.75568,1.7559,1.75567,1.7559,9000000.0
2006-01-06 23:56:00,1.75579,1.75602,1.75566,1.75588,12000000.0
2006-01-06 23:57:00,1.75589,1.75589,1.75579,1.7558,6000000.0
2006-01-06 23:59:00,1.75573,1.75573,1.75567,1.7557,6000000.0
2006-01-09 00:01:00,1.755,1.755,1.75479,1.75491,8000000.0
2006-01-09 00:02:00,1.75463,1.75463,1.75415,1.75421,9000000.0
2006-01-09 00:03:00,1.75489,1.75585,1.75489,1.75585,5000000.0
2006-01-09 00:04:00,1.75566,1.75566,1.75547,1.75547,10000000.0
2006-01-09 00:05:00,1.75611,1.75629,1.75592,1.75604,9000000.0
2006-01-09 00:09:00,1.75613,1.75638,1.75613,1.75638,9000000.0
2006-01-09 00:11:00,1.75638,1.75651,1.75636,1.75651,11000000.0
2006-01-09 00:12:00,1.75648,1.75648,1.75621,1.75625,9000000.0
2006-01-09 00:19:00,1.75639,1.75639,1.7561,1.75614,11000000.0
2006-01-09 00:22:00,1.75615,1.7562,1.75609,1.7562,6000000.0
2006-01-09 00:23:00,1.75617,1.75618,1.75606,1.75615,7000000.0
2006-01-09 00:24:00,1.75598,1.75614,1.75595,1.75598,8000000.0
2006-01-09 00:25:00,1.75602,1.7561,1.75601,1.7561,11000000.0
2006-01-09 00:26:00,1.75641,1.75641,1.75612,1.7563,7000000.0
2006-01-09 00:31:00,1.75626,1.75626,1.75617,1.75617,7000000.0
2006-01-09 00:32:00,1.75617,1.75644,1.75603,1.75616,7000000.0
2006-01-09 00:33:00,1.75624,1.75654,1.75624,1.75654,7000000.0
2006-01-09 00:34:00,1.75651,1.75651,1.75586,1.75586,7000000.0
2006-01-09 00:35:00,1.75582,1.75585,1.7558,1.7558,6000000.0
2006-01-09 00:36:00,1.75582,1.75617,1.75582,1.75617,5000000.0
2006-01-09 00:37:00,1.75616,1.75621,1.75601,1.75621,6000000.0
2006-01-09 00:39:00,1.75622,1.75622,1.75597,1.75616,10000000.0
2006-01-09 00:40:00,1.75609,1.75625,1.75604,1.75604,7000000.0
2006-01-09 00:41:00,1.75589,1.75593,1.75584,1.75593,6000000.0
2006-01-09 00:42:00,1.75588,1.7559,1.75569,1.7559,8000000.0
2006-01-09 00:43:00,1.75587,1.75587,1.75555,1.75555,4000000.0
2006-01-09 00:44:00,1.75546,1.75546,1.75487,1.75532,11000000.0
2006-01-09 00:45:00,1.75527,1.75554,1.75527,1.75554,7000000.0
2006-01-09 00:48:00,1.75557,1.75557,1.75529,1.75552,8000000.0
2006-01-09 00:52:00,1.75547,1.75547,1.75497,1.75497,7000000.0
2006-01-09 00:53:00,1.755,1.75511,1.75488,1.75497,11000000.0
2006-01-09 00:55:00,1.75487,1.75489,1.75477,1.75485,7000000.0
2006-01-09 00:57:00,1.75486,1.75486,1.75471,1.75481,8000000.0
2006-01-09 01:00:00,1.7553,1.75552,1.7553,1.75552,19000000.0
2006-01-09 01:01:00,1.75565,1.75576,1.75545,1.75549,12000000.0
2006-01-09 01:02:00,1.7554,1.75571,1.7554,1.75563,8000000.0
2006-01-09 01:03:00,1.7557,1.75579,1.75553,1.75558,7000000.0
2006-01-09 01:04:00,1.75548,1.75564,1.7554,1.75544,8000000.0
2006-01-09 01:05:00,1.75547,1.75568,1.75547,1.75568,7000000.0
2006-01-09 01:07:00,1.75587,1.75604,1.75584,1.75602,11000000.0
2006-01-09 01:10:00,1.75633,1.75644,1.75617,1.75644,10000000.0
2006-01-09 01:11:00,1.75618,1.75618,1.75556,1.75556,11000000.0
2006-01-09 01:12:00,1.75569,1.75612,1.75569,1.75612,8000000.0
2006-01-09 01:13:00,1.75615,1.75615,1.75596,1.75596,8000000.0
2006-01-09 01:14:00,1.75588,1.75601,1.7558,1.75601,10000000.0
2006-01-09 01:15:00,1.75595,1.75605,1.75586,1.75605,10000000.0
2006-01-09 01:16:00,1.75591,1.75608,1.75588,1.75608,8000000.0
2006-01-09 01:17:00,1.75614,1.75626,1.7559,1.7559,11000000.0
2006-01-09 01:19:00,1.75623,1.75631,1.75617,1.75617,11000000.0
2006-01-09 01:20:00,1.75628,1.75635,1.75612,1.75612,13000000.0
2006-01-09 01:21:00,1.75625,1.75649,1.75625,1.75649,7000000.0
2006-01-09 01:22:00,1.75653,1.75657,1.75641,1.75649,7000000.0
2006-01-09 01:23:00,1.7567,1.7567,1.75652,1.75663,8000000.0
2006-01-09 01:24:00,1.75655,1.75655,1.75633,1.75644,7000000.0
2006-01-09 01:25:00,1.7565,1.75656,1.75637,1.75656,8000000.0
2006-01-09 01:26:00,1.75667,1.75673,1.75662,1.75671,14000000.0
2006-01-09 01:27:00,1.75667,1.75667,1.75628,1.75628,15000000.0
2006-01-09 01:28:00,1.75614,1.75627,1.75607,1.75615,9000000.0
2006-01-09 01:30:00,1.7562,1.75648,1.7562,1.75642,10000000.0
2006-01-09 01:31:00,1.75627,1.75629,1.75608,1.7562,7000000.0
2006-01-09 01:33:00,1.75649,1.75666,1.75648,1.75666,6000000.0
2006-01-09 01:34:00,1.75675,1.75684,1.75664,1.75684,16000000.0
2006-01-09 01:36:00,1.75694,1.75705,1.75691,1.75705,9000000.0
2006-01-09 01:37:00,1.75707,1.75719,1.75682,1.75719,5000000.0
2006-01-09 01:38:00,1.75692,1.75692,1.75677,1.75684,12000000.0
2006-01-09 01:39:00,1.75682,1.75682,1.75676,1.75679,12000000.0
2006-01-09 01:40:00,1.75681,1.75681,1.75675,1.75675,7000000.0
2006-01-09 01:41:00,1.75669,1.75669,1.75654,1.75654,11000000.0
2006-01-09 01:42:00,1.75658,1.75664,1.75655,1.75664,7000000.0
2006-01-09 01:43:00,1.7567,1.7567,1.7564,1.75655,8000000.0
2006-01-09 01:44:00,1.75654,1.75659,1.75654,1.75658,7000000.0
2006-01-09 01:45:00,1.75657,1.75668,1.75652,1.75668,7000000.0
2006-01-09 01:46:00,1.75677,1.7568,1.75661,1.75665,7000000.0
2006-01-09 01:47:00,1.75663,1.75664,1.75647,1.75647,14000000.0
2006-01-09 01:49:00,1.75653,1.75657,1.75635,1.75657,8000000.0
2006-01-09 01:50:00,1.75636,1.75658,1.75622,1.75658,10000000.0
2006-01-09 01:51:00,1.75665,1.7567,1.75632,1.75644,16000000.0
2006-01-09 01:52:00,1.75622,1.75638,1.75622,1.75638,13000000.0
2006-01-09 01:53:00,1.75645,1.75647,1.75642,1.75642,7000000.0
2006-01-09 01:54:00,1.75642,1.75649,1.75641,1.75648,9000000.0
2006-01-09 01:55:00,1.75633,1.75648,1.75628,1.75628,11000000.0
2006-01-09 01:56:00,1.75633,1.75633,1.75622,1.75628,17000000.0
2006-01-09 01:57:00,1.75616,1.75643,1.75616,1.75643,13000000.0
2006-01-09 01:58:00,1.75624,1.75639,1.75624,1.75637,10000000.0
2006-01-09 01:59:00,1.7565,1.75653,1.75643,1.75649,7000000.0
2006-01-09 02:00:00,1.75646,1.75646,1.75615,1.75617,10000000.0
2006-01-09 02:02:00,1.75603,1.75603,1.75583,1.756,7000000.0
2006-01-09 02:03:00,1.75578,1.75582,1.75381,1.75552,10000000.0
2006-01-09 02:04:00,1.7555,1.75581,1.7555,1.75581,7000000.0
2006-01-09 02:05:00,1.75585,1.75599,1.75582,1.75593,10000000.0
2006-01-09 02:06:00,1.75597,1.75597,1.75578,1.75588,10000000.0
2006-01-09 02:07:00,1.75597,1.75603,1.75589,1.75599,8000000.0
2006-01-09 02:08:00,1.75616,1.75631,1.75611,1.75618,8000000.0
2006-01-09 02:09:00,1.75586,1.75614,1.75586,1.75606,7000000.0
2006-01-09 02:10:00,1.75607,1.75621,1.75598,1.75598,9000000.0
2006-01-09 02:11:00,1.75616,1.75616,1.75598,1.75598,8000000.0
2006-01-09 02:12:00,1.75582,1.75603,1.75572,1.75603,8000000.0
2006-01-09 02:13:00,1.75627,1.75634,1.75627,1.75632,7000000.0
2006-01-09 02:14:00,1.75589,1.75613,1.75589,1.7561,9000000.0
2006-01-09 02:15:00,1.75627,1.75643,1.75625,1.75633,8000000.0
2006-01-09 02:16:00,1.75608,1.75608,1.7556,1.7556,8000000.0
2006-01-09 02:17:00,1.7557,1.75582,1.75564,1.75582,6000000.0
2006-01-09 02:18:00,1.75564,1.75582,1.75557,1.75557,7000000.0
2006-01-09 02:20:00,1.75574,1.7559,1.75573,1.75573,6000000.0
2006-01-09 02:21:00,1.75607,1.75609,1.75549,1.75549,7000000.0
2006-01-09 02:22:00,1.75554,1.75582,1.75553,1.75582,8000000.0
2006-01-09 02:23:00,1.75584,1.7563,1.75576,1.7563,10000000.0
2006-01-09 02:24:00,1.75643,1.75675,1.75631,1.75675,11000000.0
2006-01-09 02:25:00,1.75664,1.75664,1.75647,1.7566,11000000.0
2006-01-09 02:26:00,1.75649,1.75649,1.75623,1.75623,8000000.0
2006-01-09 02:27:00,1.75616,1.75625,1.75606,1.75613,9000000.0
2006-01-09 02:28:00,1.75617,1.7562,1.75602,1.75606,10000000.0
2006-01-09 02:29:00,1.75596,1.75603,1.7558,1.75596,7000000.0
2006-01-09 02:30:00,1.75611,1.75659,1.75611,1.75659,5000000.0
2006-01-09 02:31:00,1.75713,1.75713,1.75685,1.75685,8000000.0
2006-01-09 02:32:00,1.7568,1.75686,1.75674,1.75676,8000000.0
2006-01-09 02:33:00,1.75636,1.75669,1.75636,1.75669,8000000.0
2006-01-09 02:34:00,1.75635,1.75635,1.756,1.75603,7000000.0
2006-01-09 02:35:00,1.75594,1.75626,1.75594,1.75597,11000000.0
2006-01-09 02:36:00,1.75595,1.75618,1.75569,1.75569,7000000.0
2006-01-09 02:37:00,1.75592,1.75638,1.75592,1.75638,7000000.0
2006-01-09 02:38:00,1.75636,1.75656,1.75636,1.75656,7000000.0
2006-01-09 02:39:00,1.75638,1.75649,1.75635,1.75635,8000000.0
2006-01-09 02:40:00,1.75604,1.75606,1.75599,1.75599,7000000.0
2006-01-09 02:41:00,1.75616,1.75616,1.75606,1.75606,8000000.0
2006-01-09 02:42:00,1.75597,1.75611,1.75595,1.75611,3000000.0
2006-01-09 02:43:00,1.7562,1.7562,1.75607,1.7561,9000000.0
2006-01-09 02:44:00,1.7557,1.75584,1.7557,1.75578,7000000.0
2006-01-09 02:45:00,1.75577,1.75584,1.7556,1.75584,8000000.0
2006-01-09 02:46:00,1.75583,1.75593,1.75576,1.75588,8000000.0
2006-01-09 02:47:00,1.75587,1.75597,1.75577,1.75585,9000000.0
2006-01-09 02:48:00,1.75583,1.75585,1.75554,1.75554,8000000.0
2006-01-09 02:49:00,1.75501,1.75517,1.75456,1.75456,11000000.0
2006-01-09 02:50:00,1.75486,1.75486,1.75401,1.75401,7000000.0
2006-01-09 02:51:00,1.754,1.754,1.75339,1.7537,8000000.0
2006-01-09 02:52:00,1.75365,1.75406,1.75327,1.75406,6000000.0
2006-01-09 02:53:00,1.75365,1.75401,1.75352,1.75401,8000000.0
2006-01-09 02:54:00,1.75411,1.75418,1.75405,1.75406,8000000.0
2006-01-09 02:55:00,1.75413,1.75428,1.75409,1.75417,8000000.0
2006-01-09 02:56:00,1.75441,1.75444,1.75427,1.75427,7000000.0
2006-01-09 02:57:00,1.75428,1.75428,1.75398,1.75408,8000000.0
2006-01-09 02:58:00,1.75394,1.75407,1.75391,1.75407,6000000.0
2006-01-09 02:59:00,1.75445,1.75477,1.75427,1.75477,9000000.0
2006-01-09 03:00:00,1.75532,1.75544,1.75529,1.75529,6000000.0
2006-01-09 03:01:00,1.75503,1.75503,1.75469,1.75474,8000000.0
2006-01-09 03:02:00,1.75483,1.75486,1.75461,1.75471,11000000.0
2006-01-09 03:03:00,1.75473,1.75483,1.75473,1.75475,7000000.0
2006-01-09 03:04:00,1.75466,1.75466,1.75425,1.75425,7000000.0
2006-01-09 03:05:00,1.75417,1.75462,1.75417,1.75462,8000000.0
2006-01-09 03:06:00,1.75421,1.7543,1.75406,1.7541,8000000.0
2006-01-09 03:07:00,1.75403,1.75418,1.75395,1.75395,8000000.0
2006-01-09 03:08:00,1.75393,1.75421,1.75393,1.75421,5000000.0
2006-01-09 03:09:00,1.75438,1.75441,1.75428,1.75428,8000000.0
2006-01-09 03:10:00,1.75417,1.75431,1.75417,1.75417,7000000.0
2006-01-09 03:11:00,1.75441,1.75453,1.75435,1.7545,10000000.0
2006-01-09 03:12:00,1.75427,1.75431,1.75413,1.75426,7000000.0
2006-01-09 03:13:00,1.75431,1.75435,1.75417,1.75418,11000000.0
2006-01-09 03:14:00,1.75414,1.75415,1.75393,1.75401,11000000.0
2006-01-09 03:15:00,1.75393,1.75394,1.75379,1.75394,7000000.0
2006-01-09 03:16:00,1.75406,1.75418,1.75381,1.7541,7000000.0
2006-01-09 03:17:00,1.75395,1.75404,1.75348,1.75398,11000000.0
2006-01-09 03:18:00,1.75439,1.75587,1.75439,1.75587,10000000.0
2006-01-09 03:19:00,1.75549,1.75559,1.75539,1.75539,11000000.0
2006-01-09 03:20:00,1.75622,1.75653,1.75622,1.75653,7000000.0
2006-01-09 03:21:00,1.75658,1.75672,1.75629,1.75668,7000000.0
2006-01-09 03:22:00,1.75654,1.75654,1.7559,1.7559,7000000.0
2006-01-09 03:23:00,1.75622,1.75723,1.75622,1.75723,7000000.0
2006-01-09 03:24:00,1.75729,1.75789,1.75551,1.75789,8000000.0
2006-01-09 03:25:00,1.75802,1.75813,1.75783,1.75784,8000000.0
2006-01-09 03:26:00,1.75788,1.75792,1.75761,1.75761,11000000.0
2006-01-09 03:27:00,1.75761,1.75786,1.75755,1.75781,8000000.0
2006-01-09 03:28:00,1.75763,1.75787,1.75763,1.75787,10000000.0
2006-01-09 03:29:00,1.7581,1.75811,1.75772,1.75774,11000000.0
2006-01-09 03:30:00,1.75764,1.75764,1.75741,1.75745,7000000.0
2006-01-09 03:31:00,1.75758,1.75784,1.75758,1.75784,9000000.0
2006-01-09 03:32:00,1.75783,1.75792,1.75776,1.75792,6000000.0
2006-01-09 03:33:00,1.75785,1.75785,1.7575,1.7575,7000000.0
2006-01-09 03:34:00,1.7574,1.75752,1.75718,1.75736,8000000.0
2006-01-09 03:35:00,1.75698,1.75744,1.75698,1.75744,10000000.0
2006-01-09 03:36:00,1.75717,1.75723,1.75711,1.75723,5000000.0
2006-01-09 03:37:00,1.7569,1.7569,1.75658,1.75658,9000000.0
2006-01-09 03:38:00,1.75639,1.75639,1.75565,1.75567,7000000.0
2006-01-09 03:39:00,1.75534,1.75541,1.75513,1.75513,8000000.0
2006-01-09 03:40:00,1.75517,1.7554,1.75514,1.7554,5000000.0
2006-01-09 03:41:00,1.75496,1.75496,1.75465,1.7549,10000000.0
2006-01-09 03:42:00,1.75463,1.75477,1.75463,1.75476,10000000.0
2006-01-09 03:43:00,1.75489,1.755,1.75486,1.75491,8000000.0
2006-01-09 03:44:00,1.75497,1.75497,1.75482,1.75482,7000000.0
2006-01-09 03:45:00,1.75489,1.75499,1.75481,1.75499,8000000.0
2006-01-09 03:46:00,1.75465,1.75465,1.75413,1.75413,7000000.0
2006-01-09 03:47:00,1.75445,1.75445,1.75423,1.75432,7000000.0
2006-01-09 03:48:00,1.75469,1.75469,1.75457,1.75457,2000000.0
2006-01-09 03:49:00,1.75436,1.75451,1.75433,1.75451,8000000.0
2006-01-09 03:50:00,1.75457,1.7546,1.75436,1.75446,8000000.0
2006-01-09 03:51:00,1.75433,1.75433,1.7541,1.75411,9000000.0
2006-01-09 03:52:00,1.75406,1.75413,1.7538,1.75381,8000000.0
2006-01-09 03:53:00,1.75358,1.75358,1.75288,1.75289,10000000.0
2006-01-09 03:54:00,1.75274,1.75302,1.75274,1.75289,7000000.0
2006-01-09 03:56:00,1.75293,1.75343,1.75286,1.75343,7000000.0
2006-01-09 03:57:00,1.75329,1.75334,1.75315,1.75332,8000000.0
2006-01-09 03:58:00,1.75323,1.75332,1.75144,1.75322,7000000.0
2006-01-09 03:59:00,1.75333,1.75341,1.75324,1.75324,7000000.0
2006-01-09 04:00:00,1.75334,1.75334,1.75306,1.7532,6000000.0
2006-01-09 04:01:00,1.75323,1.75323,1.75302,1.75308,7000000.0
2006-01-09 04:02:00,1.75283,1.75298,1.75283,1.75297,8000000.0
2006-01-09 04:03:00,1.75297,1.75318,1.75295,1.75308,8000000.0
2006-01-09 04:04:00,1.75297,1.75297,1.75248,1.75248,8000000.0
2006-01-09 04:06:00,1.75231,1.7524,1.75211,1.75211,9000000.0
2006-01-09 04:07:00,1.75221,1.75236,1.75212,1.75222,11000000.0
2006-01-09 04:08:00,1.7525,1.75265,1.7525,1.75265,5000000.0
2006-01-09 04:11:00,1.75223,1.75233,1.75197,1.75197,7000000.0
2006-01-09 04:12:00,1.75152,1.75187,1.75152,1.75187,7000000.0
2006-01-09 04:13:00,1.75193,1.75205,1.7518,1.75189,8000000.0
2006-01-09 04:14:00,1.75195,1.75211,1.75177,1.75196,7000000.0
2006-01-09 04:15:00,1.75182,1.75197,1.75182,1.75188,7000000.0
2006-01-09 04:16:00,1.75184,1.75184,1.75178,1.75178,4000000.0
2006-01-09 04:17:00,1.75171,1.75186,1.75155,1.75186,7000000.0
2006-01-09 04:18:00,1.75201,1.75249,1.75201,1.75249,8000000.0
2006-01-09 04:19:00,1.75273,1.75284,1.75259,1.75267,8000000.0
2006-01-09 04:20:00,1.75253,1.75259,1.75226,1.75257,10000000.0
2006-01-09 04:21:00,1.75249,1.75256,1.7523,1.7523,8000000.0
2006-01-09 04:22:00,1.75259,1.75259,1.75241,1.75259,9000000.0
2006-01-09 04:23:00,1.75279,1.75343,1.75279,1.75343,7000000.0
2006-01-09 04:24:00,1.75346,1.75354,1.75346,1.75351,9000000.0
2006-01-09 04:25:00,1.75382,1.75441,1.75377,1.75441,7000000.0
2006-01-09 04:27:00,1.75465,1.75478,1.75465,1.75473,8000000.0
2006-01-09 04:28:00,1.75473,1.75473,1.75456,1.75468,7000000.0
2006-01-09 04:30:00,1.75468,1.75507,1.75464,1.75507,9000000.0
2006-01-09 04:31:00,1.75522,1.75536,1.75513,1.75513,10000000.0
2006-01-09 04:32:00,1.75508,1.75519,1.7548,1.75519,9000000.0
2006-01-09 04:33:00,1.75526,1.75536,1.75519,1.75519,8000000.0
2006-01-09 04:34:00,1.75527,1.75527,1.7551,1.75514,7000000.0
2006-01-09 04:35:00,1.75484,1.75484,1.75467,1.75467,7000000.0
2006-01-09 04:36:00,1.75468,1.75478,1.75463,1.75463,6000000.0
2006-01-09 04:37:00,1.75466,1.75492,1.75466,1.75486,11000000.0
2006-01-09 04:38:00,1.75489,1.75491,1.7548,1.75489,9000000.0
2006-01-09 04:40:00,1.75482,1.75482,1.7544,1.7544,9000000.0
2006-01-09 04:41:00,1.75417,1.75421,1.75405,1.75409,8000000.0
2006-01-09 04:42:00,1.75396,1.75396,1.75368,1.75368,7000000.0
2006-01-09 04:43:00,1.75364,1.75376,1.75323,1.75323,11000000.0
2006-01-09 04:44:00,1.75318,1.75321,1.75301,1.75311,9000000.0
2006-01-09 04:45:00,1.75295,1.75344,1.7529,1.75344,8000000.0
2006-01-09 04:46:00,1.75324,1.75351,1.75324,1.75351,6000000.0
2006-01-09 04:48:00,1.75361,1.75361,1.75341,1.75349,7000000.0
2006-01-09 04:49:00,1.75351,1.75354,1.75328,1.75343,11000000.0
2006-01-09 04:51:00,1.75312,1.75327,1.75312,1.75315,7000000.0
2006-01-09 04:52:00,1.75316,1.75329,1.75295,1.75295,10000000.0
2006-01-09 04:53:00,1.75285,1.75324,1.75285,1.75285,9000000.0
2006-01-09 04:54:00,1.75328,1.75354,1.75325,1.75354,7000000.0
2006-01-09 04:55:00,1.7537,1.7537,1.75309,1.75309,8000000.0
2006-01-09 04:56:00,1.75276,1.75276,1.75237,1.75237,7000000.0
2006-01-09 04:57:00,1.7523,1.75274,1.7523,1.75272,8000000.0
2006-01-09 04:58:00,1.75297,1.75307,1.75281,1.75281,8000000.0
2006-01-09 04:59:00,1.75274,1.75279,1.75266,1.75279,8000000.0
2006-01-09 05:00:00,1.7527,1.75282,1.75265,1.75268,7000000.0
2006-01-09 05:01:00,1.75248,1.75272,1.75227,1.75272,7000000.0
2006-01-09 05:02:00,1.75261,1.75293,1.75252,1.75293,7000000.0
2006-01-09 05:03:00,1.75289,1.75289,1.75267,1.75273,7000000.0
2006-01-09 05:04:00,1.75256,1.75283,1.75256,1.75283,7000000.0
2006-01-09 05:05:00,1.75278,1.75303,1.75278,1.753,8000000.0
2006-01-09 05:06:00,1.75293,1.75296,1.75275,1.75275,8000000.0
2006-01-09 05:08:00,1.75274,1.75274,1.75234,1.75234,10000000.0
2006-01-09 05:09:00,1.75286,1.75297,1.75278,1.75297,7000000.0
2006-01-09 05:10:00,1.75292,1.75292,1.75259,1.75259,7000000.0
2006-01-09 05:11:00,1.75264,1.75291,1.75264,1.75282,8000000.0
2006-01-09 05:13:00,1.75291,1.75291,1.75264,1.75264,8000000.0
2006-01-09 05:14:00,1.75256,1.75294,1.75256,1.75288,11000000.0
2006-01-09 05:16:00,1.75233,1.75233,1.75204,1.75204,9000000.0
2006-01-09 05:20:00,1.75218,1.75218,1.75201,1.75208,10000000.0
2006-01-09 05:21:00,1.75194,1.75215,1.75192,1.75212,8000000.0
2006-01-09 05:23:00,1.75217,1.75217,1.75204,1.7521,10000000.0
2006-01-09 05:24:00,1.75216,1.75219,1.75189,1.75208,7000000.0
2006-01-09 05:25:00,1.75245,1.75247,1.75239,1.75239,7000000.0
2006-01-09 05:26:00,1.75249,1.75259,1.75233,1.75247,7000000.0
2006-01-09 05:28:00,1.75245,1.75245,1.75226,1.75226,9000000.0
2006-01-09 05:29:00,1.75244,1.75254,1.75238,1.75252,7000000.0
2006-01-09 05:30:00,1.75266,1.75278,1.75266,1.75269,7000000.0
2006-01-09 05:31:00,1.75279,1.75289,1.75263,1.75289,8000000.0
2006-01-09 05:32:00,1.7533,1.75341,1.75322,1.75335,8000000.0
2006-01-09 05:33:00,1.75336,1.75352,1.75321,1.75321,9000000.0
2006-01-09 05:34:00,1.75345,1.75345,1.75331,1.75331,5000000.0
2006-01-09 05:35:00,1.75349,1.75373,1.7533,1.7533,7000000.0
2006-01-09 05:36:00,1.75315,1.75346,1.75315,1.75343,11000000.0
2006-01-09 05:37:00,1.75343,1.75343,1.75329,1.7533,7000000.0
2006-01-09 05:38:00,1.75319,1.75319,1.75294,1.75294,6000000.0
2006-01-09 05:39:00,1.75318,1.75334,1.75317,1.75334,7000000.0
2006-01-09 05:40:00,1.75333,1.7536,1.75331,1.7536,8000000.0
2006-01-09 05:41:00,1.75362,1.75362,1.75315,1.75315,8000000.0
2006-01-09 05:42:00,1.75314,1.75314,1.75289,1.75295,7000000.0
2006-01-09 05:43:00,1.75299,1.75313,1.75287,1.75306,9000000.0
2006-01-09 05:44:00,1.75318,1.75318,1.75282,1.75299,8000000.0
2006-01-09 05:45:00,1.75292,1.75298,1.75277,1.75297,11000000.0
2006-01-09 05:46:00,1.7529,1.75301,1.7529,1.753,5000000.0
2006-01-09 05:47:00,1.75296,1.75296,1.75274,1.75274,8000000.0
2006-01-09 05:48:00,1.75277,1.75296,1.75277,1.75296,7000000.0
2006-01-09 05:49:00,1.75292,1.75306,1.75292,1.75301,8000000.0
2006-01-09 05:50:00,1.7531,1.75312,1.75292,1.75292,9000000.0
2006-01-09 05:51:00,1.75283,1.75344,1.75283,1.75344,8000000.0
2006-01-09 05:52:00,1.75323,1.75335,1.75295,1.75295,8000000.0
2006-01-09 05:53:00,1.7529,1.75294,1.75287,1.75287,7000000.0
2006-01-09 05:54:00,1.7528,1.7528,1.75262,1.75262,10000000.0
2006-01-09 05:55:00,1.75266,1.75266,1.75254,1.75257,8000000.0
2006-01-09 05:57:00,1.75259,1.75327,1.75259,1.75327,8000000.0
2006-01-09 05:59:00,1.75319,1.75319,1.75277,1.75277,10000000.0
2006-01-09 06:01:00,1.75281,1.75315,1.75281,1.75309,7000000.0
2006-01-09 06:02:00,1.75314,1.75331,1.75301,1.75331,7000000.0
2006-01-09 06:03:00,1.75346,1.75346,1.75318,1.75325,8000000.0
2006-01-09 06:04:00,1.75341,1.75352,1.75333,1.75342,7000000.0
2006-01-09 06:05:00,1.7531,1.7531,1.75281,1.75297,7000000.0
2006-01-09 06:06:00,1.75267,1.75292,1.75267,1.75292,5000000.0
2006-01-09 06:07:00,1.7534,1.75364,1.7534,1.75364,7000000.0
2006-01-09 06:08:00,1.75353,1.75376,1.75353,1.75369,6000000.0
2006-01-09 06:09:00,1.75375,1.7539,1.75373,1.7539,8000000.0
2006-01-09 06:10:00,1.75421,1.75422,1.75406,1.75422,8000000.0
2006-01-09 06:11:00,1.75438,1.75438,1.75421,1.75434,8000000.0
2006-01-09 06:13:00,1.75406,1.75422,1.75402,1.7542,8000000.0
2006-01-09 06:14:00,1.75395,1.75395,1.75377,1.75387,7000000.0
2006-01-09 06:15:00,1.75388,1.75394,1.7538,1.75383,8000000.0
2006-01-09 06:16:00,1.75421,1.75464,1.75421,1.75462,5000000.0
2006-01-09 06:17:00,1.75438,1.75451,1.75438,1.75442,7000000.0
2006-01-09 06:18:00,1.75432,1.75466,1.75432,1.75466,9000000.0
2006-01-09 06:19:00,1.75476,1.75487,1.75476,1.75479,7000000.0
2006-01-09 06:20:00,1.75495,1.75504,1.75491,1.75491,6000000.0
2006-01-09 06:21:00,1.75478,1.75478,1.75434,1.75434,8000000.0
2006-01-09 06:22:00,1.75434,1.7545,1.75425,1.75447,8000000.0
2006-01-09 06:23:00,1.75438,1.7544,1.75377,1.75377,8000000.0
2006-01-09 06:24:00,1.75346,1.75358,1.75325,1.75354,11000000.0
2006-01-09 06:25:00,1.75348,1.75348,1.75329,1.75344,11000000.0
2006-01-09 06:26:00,1.75347,1.7537,1.7534,1.75366,11000000.0
2006-01-09 06:27:00,1.75374,1.75392,1.75357,1.75357,7000000.0
2006-01-09 06:28:00,1.75351,1.75351,1.75325,1.75327,8000000.0
2006-01-09 06:29:00,1.75307,1.75337,1.75307,1.75328,8000000.0
2006-01-09 06:30:00,1.75333,1.75341,1.7533,1.75341,8000000.0
2006-01-09 06:31:00,1.75305,1.75305,1.7522,1.7522,7000000.0
2006-01-09 06:32:00,1.7522,1.75224,1.75204,1.75204,6000000.0
2006-01-09 06:33:00,1.75211,1.75212,1.75197,1.75197,7000000.0
2006-01-09 06:34:00,1.7519,1.75204,1.75178,1.75197,7000000.0
2006-01-09 06:35:00,1.75209,1.75219,1.75205,1.75206,11000000.0
2006-01-09 06:36:00,1.75174,1.75174,1.75127,1.75127,5000000.0
2006-01-09 06:37:00,1.75135,1.75135,1.75094,1.75113,10000000.0
2006-01-09 06:38:00,1.75114,1.75117,1.75107,1.75114,5000000.0
2006-01-09 06:42:00,1.75102,1.75102,1.75008,1.75008,5000000.0
2006-01-09 06:43:00,1.75,1.75041,1.74989,1.75041,7000000.0
2006-01-09 06:44:00,1.75054,1.75054,1.75019,1.75019,8000000.0
2006-01-09 06:45:00,1.75039,1.7504,1.75025,1.75025,8000000.0
2006-01-09 06:46:00,1.75016,1.75016,1.74975,1.74984,10000000.0
2006-01-09 06:47:00,1.74994,1.75026,1.74994,1.75021,8000000.0
2006-01-09 06:48:00,1.75017,1.75017,1.74996,1.74999,7000000.0
2006-01-09 06:49:00,1.75001,1.75024,1.74999,1.75024,8000000.0
2006-01-09 06:50:00,1.7503,1.75038,1.75021,1.75036,9000000.0
2006-01-09 06:51:00,1.75046,1.75091,1.75046,1.75091,10000000.0
2006-01-09 06:52:00,1.75151,1.75151,1.75128,1.75135,8000000.0
2006-01-09 06:53:00,1.75113,1.75113,1.75077,1.75098,8000000.0
2006-01-09 06:54:00,1.75123,1.75162,1.75123,1.75142,7000000.0
2006-01-09 06:55:00,1.75156,1.75156,1.7512,1.75134,7000000.0
2006-01-09 06:56:00,1.75151,1.75151,1.75115,1.75125,7000000.0
2006-01-09 06:57:00,1.75146,1.75184,1.75146,1.75184,7000000.0
2006-01-09 06:58:00,1.75168,1.75173,1.75148,1.75148,7000000.0
2006-01-09 06:59:00,1.75142,1.75148,1.75132,1.75148,7000000.0
2006-01-09 07:00:00,1.75138,1.75172,1.75138,1.75169,7000000.0
2006-01-09 07:01:00,1.75159,1.75171,1.75154,1.75166,7000000.0
2006-01-09 07:02:00,1.75145,1.75162,1.75145,1.75162,7000000.0
2006-01-09 07:03:00,1.75138,1.75144,1.75133,1.75144,7000000.0
2006-01-09 07:04:00,1.75125,1.75125,1.75101,1.75114,8000000.0
2006-01-09 07:05:00,1.75126,1.75128,1.75105,1.75107,11000000.0
2006-01-09 07:06:00,1.75052,1.75094,1.75052,1.75094,11000000.0
2006-01-09 07:07:00,1.75134,1.75175,1.75134,1.75175,11000000.0
2006-01-09 07:08:00,1.7517,1.7517,1.75149,1.7516,9000000.0
2006-01-09 07:10:00,1.75147,1.75156,1.75129,1.75129,7000000.0
2006-01-09 07:12:00,1.75116,1.75119,1.75105,1.75109,7000000.0
2006-01-09 07:13:00,1.75104,1.7513,1.75104,1.75113,8000000.0
2006-01-09 07:14:00,1.75104,1.75133,1.75104,1.75133,7000000.0
2006-01-09 07:15:00,1.75147,1.75162,1.75143,1.75154,10000000.0
2006-01-09 07:16:00,1.75152,1.75152,1.75127,1.7513,8000000.0
2006-01-09 07:19:00,1.75128,1.75152,1.75128,1.75146,8000000.0
2006-01-09 07:20:00,1.75171,1.75181,1.75147,1.75181,9000000.0
2006-01-09 07:21:00,1.75178,1.75178,1.75157,1.75158,10000000.0
2006-01-09 07:22:00,1.7514,1.7514,1.7511,1.7511,11000000.0
2006-01-09 07:23:00,1.75106,1.75119,1.75097,1.75118,7000000.0
2006-01-09 07:24:00,1.75115,1.75115,1.7508,1.7508,9000000.0
2006-01-09 07:25:00,1.75094,1.75101,1.75087,1.751,8000000.0
2006-01-09 07:28:00,1.75093,1.75093,1.75083,1.75093,7000000.0
2006-01-09 07:29:00,1.75085,1.75125,1.75085,1.75125,8000000.0
2006-01-09 07:30:00,1.75115,1.75132,1.75115,1.75117,8000000.0
2006-01-09 07:33:00,1.75122,1.75123,1.75112,1.75118,8000000.0
2006-01-09 07:34:00,1.75118,1.75118,1.75076,1.75076,11000000.0
2006-01-09 07:35:00,1.75097,1.75103,1.75097,1.75098,8000000.0
2006-01-09 07:36:00,1.75115,1.75132,1.75113,1.75132,7000000.0
2006-01-09 07:37:00,1.75127,1.75134,1.75124,1.75125,7000000.0
2006-01-09 07:38:00,1.75125,1.7513,1.75105,1.7513,11000000.0
2006-01-09 07:39:00,1.75129,1.75131,1.7512,1.75123,7000000.0
2006-01-09 07:40:00,1.75112,1.75113,1.75097,1.751,8000000.0
2006-01-09 07:41:00,1.75127,1.75158,1.75127,1.75158,9000000.0
2006-01-09 07:42:00,1.7517,1.75175,1.75155,1.75168,11000000.0
2006-01-09 07:44:00,1.75179,1.75179,1.75161,1.75175,7000000.0
2006-01-09 07:45:00,1.75177,1.75177,1.75154,1.75158,7000000.0
2006-01-09 07:46:00,1.75157,1.75165,1.75149,1.75156,7000000.0
2006-01-09 07:47:00,1.75159,1.75164,1.75149,1.75164,7000000.0
2006-01-09 07:48:00,1.75155,1.75172,1.75151,1.75151,8000000.0
2006-01-09 07:49:00,1.75146,1.75171,1.7514,1.75161,8000000.0
2006-01-09 07:50:00,1.7516,1.75165,1.75146,1.75148,7000000.0
2006-01-09 07:51:00,1.75154,1.75154,1.75135,1.75144,8000000.0
2006-01-09 07:52:00,1.75118,1.75139,1.75118,1.75139,10000000.0
2006-01-09 07:53:00,1.75116,1.7514,1.75116,1.7514,11000000.0
2006-01-09 07:54:00,1.75142,1.75142,1.75112,1.75123,9000000.0
2006-01-09 07:55:00,1.75146,1.75158,1.7514,1.7514,9000000.0
2006-01-09 07:56:00,1.75132,1.75132,1.75058,1.75058,9000000.0
2006-01-09 07:59:00,1.7507,1.75112,1.75056,1.75112,7000000.0
2006-01-09 08:00:00,1.75074,1.75082,1.75033,1.75033,8000000.0
2006-01-09 08:01:00,1.75018,1.75018,1.74962,1.74978,10000000.0
2006-01-09 08:02:00,1.74976,1.75017,1.74976,1.75017,7000000.0
2006-01-09 08:03:00,1.75026,1.75039,1.75016,1.75039,8000000.0
2006-01-09 08:04:00,1.75034,1.75044,1.75022,1.75022,8000000.0
2006-01-09 08:06:00,1.75043,1.75043,1.75021,1.75021,6000000.0
2006-01-09 08:07:00,1.75012,1.75023,1.75006,1.75023,7000000.0
2006-01-09 08:08:00,1.75042,1.75102,1.75038,1.75102,7000000.0
2006-01-09 08:10:00,1.75085,1.75095,1.75078,1.75091,7000000.0
2006-01-09 08:12:00,1.75085,1.75085,1.75057,1.75057,9000000.0
2006-01-09 08:15:00,1.75055,1.75058,1.75045,1.75058,8000000.0
2006-01-09 08:16:00,1.75075,1.75114,1.75075,1.75114,11000000.0
2006-01-09 08:17:00,1.75116,1.75137,1.75116,1.75132,7000000.0
2006-01-09 08:23:00,1.75148,1.75157,1.7514,1.75152,7000000.0
2006-01-09 08:25:00,1.75148,1.75154,1.75143,1.75143,8000000.0
2006-01-09 08:26:00,1.75134,1.75148,1.75111,1.75111,7000000.0
2006-01-09 08:27:00,1.75134,1.75137,1.75119,1.75129,10000000.0
2006-01-09 08:28:00,1.75125,1.75125,1.75106,1.75116,7000000.0
2006-01-09 08:29:00,1.75111,1.7512,1.751,1.751,10000000.0
2006-01-09 08:32:00,1.75103,1.75122,1.75101,1.75122,8000000.0
2006-01-09 08:33:00,1.75097,1.75097,1.75061,1.75061,7000000.0
2006-01-09 08:34:00,1.75065,1.75079,1.75065,1.75075,9000000.0
2006-01-09 08:35:00,1.75064,1.75094,1.75064,1.75094,9000000.0
2006-01-09 08:36:00,1.75095,1.75095,1.75069,1.75089,8000000.0
2006-01-09 08:37:00,1.75095,1.75095,1.75069,1.75074,9000000.0
2006-01-09 08:38:00,1.75067,1.75067,1.75038,1.75055,10000000.0
2006-01-09 08:39:00,1.75039,1.7506,1.75036,1.7506,11000000.0
2006-01-09 08:40:00,1.75073,1.75093,1.75067,1.75093,8000000.0
2006-01-09 08:41:00,1.75065,1.75065,1.75036,1.75052,11000000.0
2006-01-09 08:42:00,1.75053,1.75053,1.75029,1.75041,10000000.0
2006-01-09 08:43:00,1.75057,1.75072,1.75057,1.75072,8000000.0
2006-01-09 08:44:00,1.75061,1.75064,1.7503,1.7503,10000000.0
2006-01-09 08:45:00,1.75033,1.75061,1.75033,1.75061,8000000.0
2006-01-09 08:46:00,1.75072,1.75145,1.74941,1.75145,8000000.0
2006-01-09 08:47:00,1.7511,1.7514,1.7511,1.75115,7000000.0
2006-01-09 08:48:00,1.75135,1.75141,1.75124,1.75124,8000000.0
2006-01-09 08:49:00,1.75089,1.75089,1.75066,1.75066,11000000.0
2006-01-09 08:50:00,1.75064,1.75073,1.75063,1.75064,7000000.0
2006-01-09 08:51:00,1.75076,1.75093,1.75076,1.75076,8000000.0
2006-01-09 08:52:00,1.75066,1.75066,1.75039,1.75039,9000000.0
2006-01-09 08:53:00,1.75012,1.75038,1.74981,1.75037,8000000.0
2006-01-09 08:54:00,1.75038,1.75053,1.75019,1.75023,8000000.0
2006-01-09 08:56:00,1.75062,1.75062,1.75027,1.75027,7000000.0
2006-01-09 08:58:00,1.74991,1.74997,1.74982,1.74982,7000000.0
2006-01-09 08:59:00,1.74994,1.74994,1.74978,1.74978,7000000.0
2006-01-09 09:00:00,1.74984,1.74984,1.74959,1.74959,8000000.0
2006-01-09 09:01:00,1.74974,1.74992,1.74971,1.74992,9000000.0
2006-01-09 09:02:00,1.74992,1.74995,1.74987,1.74987,10000000.0
2006-01-09 09:03:00,1.74991,1.75012,1.74991,1.74999,7000000.0
2006-01-09 09:04:00,1.7498,1.74991,1.74972,1.74991,7000000.0
2006-01-09 09:05:00,1.74981,1.74989,1.74978,1.7498,7000000.0
2006-01-09 09:06:00,1.74977,1.75008,1.74975,1.75008,11000000.0
2006-01-09 09:07:00,1.75017,1.75019,1.74999,1.75014,8000000.0
2006-01-09 09:08:00,1.74994,1.75009,1.74983,1.75008,7000000.0
2006-01-09 09:09:00,1.75016,1.75023,1.75006,1.75023,11000000.0
2006-01-09 09:10:00,1.7502,1.75065,1.7502,1.75065,7000000.0
2006-01-09 09:11:00,1.75073,1.75077,1.75044,1.75077,9000000.0
2006-01-09 09:12:00,1.75054,1.75081,1.7505,1.75068,8000000.0
2006-01-09 09:13:00,1.75081,1.75095,1.75073,1.75089,9000000.0
2006-01-09 09:14:00,1.75058,1.75062,1.75025,1.75025,11000000.0
2006-01-09 09:15:00,1.75042,1.7505,1.75027,1.75027,7000000.0
2006-01-09 09:16:00,1.75029,1.75029,1.75005,1.75026,8000000.0
2006-01-09 09:18:00,1.75071,1.75076,1.75066,1.75075,8000000.0
2006-01-09 09:19:00,1.75077,1.75077,1.75058,1.75062,7000000.0
2006-01-09 09:20:00,1.75058,1.75068,1.75044,1.75047,7000000.0
2006-01-09 09:21:00,1.75026,1.75027,1.75002,1.75013,8000000.0
2006-01-09 09:22:00,1.75024,1.75032,1.75017,1.75032,8000000.0
2006-01-09 09:23:00,1.75011,1.75019,1.74999,1.75019,7000000.0
2006-01-09 09:24:00,1.75011,1.75011,1.7499,1.74996,8000000.0
2006-01-09 09:25:00,1.74965,1.74965,1.74904,1.74904,7000000.0
2006-01-09 09:26:00,1.74875,1.74875,1.74835,1.74862,11000000.0
2006-01-09 09:27:00,1.74872,1.74883,1.74862,1.74883,11000000.0
2006-01-09 09:28:00,1.74891,1.74904,1.74887,1.74904,9000000.0
2006-01-09 09:29:00,1.7491,1.74919,1.74899,1.74919,8000000.0
2006-01-09 09:30:00,1.74908,1.74916,1.74904,1.74916,7000000.0
2006-01-09 09:31:00,1.74894,1.74929,1.74894,1.74929,7000000.0
2006-01-09 09:32:00,1.74924,1.74924,1.74885,1.74885,7000000.0
2006-01-09 09:33:00,1.7488,1.74897,1.7488,1.74884,8000000.0
2006-01-09 09:34:00,1.7489,1.7489,1.74871,1.74876,7000000.0
2006-01-09 09:35:00,1.74878,1.7488,1.74862,1.74878,10000000.0
2006-01-09 09:36:00,1.74865,1.7488,1.74861,1.74873,8000000.0
2006-01-09 09:37:00,1.74871,1.74871,1.74853,1.74868,11000000.0
2006-01-09 09:38:00,1.7485,1.74866,1.74672,1.7485,11000000.0
2006-01-09 09:39:00,1.74843,1.74865,1.74843,1.74865,7000000.0
2006-01-09 09:40:00,1.7488,1.74888,1.74876,1.74876,9000000.0
2006-01-09 09:41:00,1.74898,1.7492,1.74894,1.74918,8000000.0
2006-01-09 09:42:00,1.74918,1.7492,1.749,1.74908,10000000.0
2006-01-09 09:43:00,1.74911,1.74913,1.74895,1.74908,11000000.0
2006-01-09 09:44:00,1.74898,1.74907,1.7489,1.7489,8000000.0
2006-01-09 09:45:00,1.74909,1.74921,1.74905,1.74915,7000000.0
2006-01-09 09:46:00,1.74906,1.74906,1.74848,1.74883,11000000.0
2006-01-09 09:47:00,1.74866,1.74866,1.74835,1.74835,9000000.0
2006-01-09 09:48:00,1.74819,1.74854,1.74812,1.74854,7000000.0
2006-01-09 09:49:00,1.74846,1.74863,1.74839,1.74863,11000000.0
2006-01-09 09:50:00,1.74856,1.74867,1.74834,1.74867,8000000.0
2006-01-09 09:51:00,1.74878,1.74914,1.74878,1.74908,8000000.0
2006-01-09 09:52:00,1.749,1.749,1.74862,1.74862,8000000.0
2006-01-09 09:53:00,1.74819,1.74827,1.7479,1.7479,10000000.0
2006-01-09 09:54:00,1.7482,1.74854,1.7482,1.74851,6000000.0
2006-01-09 09:55:00,1.74849,1.74878,1.74831,1.74878,8000000.0
2006-01-09 09:56:00,1.74851,1.74899,1.74851,1.74899,10000000.0
2006-01-09 09:57:00,1.74886,1.749,1.74873,1.74886,8000000.0
2006-01-09 09:58:00,1.74895,1.74909,1.74892,1.74909,8000000.0
2006-01-09 09:59:00,1.74886,1.74888,1.74852,1.74852,10000000.0
2006-01-09 10:00:00,1.74877,1.74877,1.74855,1.74875,10000000.0
2006-01-09 10:01:00,1.749,1.749,1.74878,1.74893,10000000.0
2006-01-09 10:03:00,1.74878,1.74899,1.74878,1.74894,7000000.0
2006-01-09 10:04:00,1.74882,1.74882,1.74864,1.74869,7000000.0
2006-01-09 10:05:00,1.74886,1.74892,1.74879,1.74881,11000000.0
2006-01-09 10:06:00,1.74883,1.74883,1.74868,1.7488,7000000.0
2006-01-09 10:07:00,1.74882,1.74883,1.74851,1.74851,7000000.0
2006-01-09 10:08:00,1.74859,1.74896,1.74859,1.74896,7000000.0
2006-01-09 10:09:00,1.74906,1.74918,1.74905,1.74905,7000000.0
2006-01-09 10:10:00,1.74913,1.74921,1.74906,1.74906,7000000.0
2006-01-09 10:11:00,1.74903,1.74903,1.74882,1.74888,7000000.0
2006-01-09 10:12:00,1.74887,1.74889,1.74856,1.74885,8000000.0
2006-01-09 10:13:00,1.74882,1.74885,1.74879,1.7488,8000000.0
2006-01-09 10:14:00,1.74884,1.74902,1.74884,1.74902,7000000.0
2006-01-09 10:15:00,1.74901,1.74965,1.74901,1.74965,10000000.0
2006-01-09 10:16:00,1.74963,1.7497,1.74949,1.7497,7000000.0
2006-01-09 10:17:00,1.74979,1.75025,1.74979,1.75013,11000000.0
2006-01-09 10:18:00,1.74976,1.74976,1.74957,1.74957,8000000.0
2006-01-09 10:19:00,1.74956,1.74956,1.74936,1.74937,9000000.0
2006-01-09 10:20:00,1.7493,1.7493,1.74913,1.74913,7000000.0
2006-01-09 10:21:00,1.74907,1.74907,1.74874,1.74874,8000000.0
2006-01-09 10:22:00,1.74844,1.74844,1.74811,1.74827,7000000.0
2006-01-09 10:23:00,1.74802,1.7483,1.74802,1.74816,7000000.0
2006-01-09 10:24:00,1.74812,1.74812,1.74738,1.74747,7000000.0
2006-01-09 10:25:00,1.74719,1.74726,1.74702,1.74714,9000000.0
2006-01-09 10:26:00,1.74685,1.74685,1.74665,1.74668,11000000.0
2006-01-09 10:27:00,1.74667,1.74685,1.74645,1.74664,8000000.0
2006-01-09 10:29:00,1.74649,1.74652,1.74626,1.74636,8000000.0
2006-01-09 10:30:00,1.74636,1.74649,1.74636,1.74646,8000000.0
2006-01-09 10:31:00,1.74645,1.74652,1.74627,1.74642,7000000.0
2006-01-09 10:32:00,1.74651,1.7471,1.7465,1.7471,9000000.0
2006-01-09 10:33:00,1.74687,1.74695,1.74665,1.74695,7000000.0
2006-01-09 10:34:00,1.74708,1.74708,1.74622,1.74627,7000000.0
2006-01-09 10:35:00,1.74609,1.74645,1.74609,1.74642,7000000.0
2006-01-09 10:36:00,1.74601,1.74601,1.74565,1.74585,8000000.0
2006-01-09 10:37:00,1.74581,1.74606,1.74581,1.74587,8000000.0
2006-01-09 10:38:00,1.74609,1.74609,1.74587,1.74606,10000000.0
2006-01-09 10:39:00,1.74605,1.7462,1.74597,1.7462,8000000.0
2006-01-09 10:40:00,1.746,1.746,1.74555,1.74555,7000000.0
2006-01-09 10:41:00,1.74533,1.74538,1.74507,1.7453,9000000.0
2006-01-09 10:42:00,1.74565,1.74565,1.74548,1.74549,7000000.0
2006-01-09 10:43:00,1.74558,1.74559,1.74543,1.74553,10000000.0
2006-01-09 10:44:00,1.74546,1.74547,1.74537,1.74543,7000000.0
2006-01-09 10:45:00,1.74567,1.74567,1.74538,1.74538,8000000.0
2006-01-09 10:46:00,1.7453,1.74542,1.74529,1.74533,8000000.0
2006-01-09 10:47:00,1.74538,1.7455,1.7451,1.7451,7000000.0
2006-01-09 10:48:00,1.74515,1.74522,1.7451,1.7451,8000000.0
2006-01-09 10:49:00,1.74515,1.74541,1.74515,1.74534,9000000.0
2006-01-09 10:50:00,1.74532,1.74537,1.74521,1.74531,8000000.0
2006-01-09 10:51:00,1.74565,1.7458,1.74557,1.7458,9000000.0
2006-01-09 10:52:00,1.74561,1.74565,1.74547,1.74563,8000000.0
2006-01-09 10:53:00,1.74556,1.7456,1.74548,1.74554,9000000.0
2006-01-09 10:54:00,1.7456,1.7456,1.74475,1.74475,10000000.0
2006-01-09 10:55:00,1.74472,1.74474,1.7446,1.7446,7000000.0
2006-01-09 10:56:00,1.7447,1.7452,1.74319,1.74488,7000000.0
2006-01-09 10:57:00,1.74475,1.74475,1.74454,1.74454,8000000.0
2006-01-09 10:58:00,1.74468,1.74496,1.74468,1.74496,7000000.0
2006-01-09 10:59:00,1.7447,1.74504,1.7447,1.74504,11000000.0
2006-01-09 11:00:00,1.74533,1.74603,1.7442,1.7442,7000000.0
2006-01-09 11:01:00,1.7452,1.74529,1.74493,1.74493,8000000.0
2006-01-09 11:02:00,1.74488,1.74488,1.74473,1.74476,7000000.0
2006-01-09 11:03:00,1.74474,1.74485,1.74474,1.74483,11000000.0
2006-01-09 11:04:00,1.74486,1.74496,1.74485,1.74488,11000000.0
2006-01-09 11:05:00,1.745,1.74521,1.745,1.74517,7000000.0
2006-01-09 11:06:00,1.74511,1.74545,1.74511,1.74517,8000000.0
2006-01-09 11:07:00,1.74516,1.74536,1.74516,1.74517,7000000.0
2006-01-09 11:08:00,1.74475,1.74486,1.74472,1.74482,9000000.0
2006-01-09 11:09:00,1.74459,1.74492,1.74459,1.74492,8000000.0
2006-01-09 11:10:00,1.745,1.74532,1.74495,1.74532,8000000.0
2006-01-09 11:11:00,1.74542,1.74542,1.74495,1.74495,10000000.0
2006-01-09 11:12:00,1.74485,1.74485,1.74475,1.74475,7000000.0
2006-01-09 11:13:00,1.74466,1.74467,1.74432,1.74447,11000000.0
2006-01-09 11:14:00,1.74447,1.74448,1.74434,1.74435,11000000.0
2006-01-09 11:15:00,1.74451,1.74451,1.7442,1.7442,7000000.0
2006-01-09 11:16:00,1.74434,1.74434,1.74403,1.74403,7000000.0
2006-01-09 11:17:00,1.74401,1.74424,1.74401,1.74409,7000000.0
2006-01-09 11:18:00,1.74395,1.74395,1.74332,1.74332,10000000.0
2006-01-09 11:19:00,1.74324,1.74332,1.74318,1.74332,11000000.0
2006-01-09 11:20:00,1.74357,1.74377,1.74357,1.74369,8000000.0
2006-01-09 11:21:00,1.74379,1.74379,1.7436,1.74373,7000000.0
2006-01-09 11:22:00,1.74374,1.7439,1.74354,1.7439,8000000.0
2006-01-09 11:23:00,1.74414,1.74414,1.7439,1.744,8000000.0
2006-01-09 11:24:00,1.74403,1.74415,1.74403,1.74414,7000000.0
2006-01-09 11:25:00,1.74422,1.7443,1.74418,1.74418,8000000.0
2006-01-09 11:26:00,1.74415,1.74431,1.74406,1.74408,11000000.0
2006-01-09 11:27:00,1.74412,1.74423,1.74412,1.74416,8000000.0
2006-01-09 11:28:00,1.74406,1.74423,1.74403,1.74423,7000000.0
2006-01-09 11:29:00,1.74424,1.74436,1.74392,1.74436,8000000.0
2006-01-09 11:30:00,1.74448,1.74473,1.74448,1.74473,7000000.0
2006-01-09 11:31:00,1.7446,1.74476,1.74456,1.74458,11000000.0
2006-01-09 11:32:00,1.74461,1.74462,1.74442,1.74442,11000000.0
2006-01-09 11:33:00,1.74448,1.74451,1.74435,1.74439,7000000.0
2006-01-09 11:34:00,1.74399,1.74412,1.74392,1.74412,7000000.0
2006-01-09 11:35:00,1.74419,1.74427,1.74411,1.74423,10000000.0
2006-01-09 11:36:00,1.74432,1.74442,1.74425,1.7443,8000000.0
2006-01-09 11:37:00,1.74406,1.74459,1.74406,1.74459,8000000.0
2006-01-09 11:38:00,1.74461,1.74461,1.74441,1.74441,9000000.0
2006-01-09 11:39:00,1.7442,1.74453,1.7442,1.74453,9000000.0
2006-01-09 11:40:00,1.74447,1.74447,1.74417,1.74444,11000000.0
2006-01-09 11:41:00,1.74462,1.74481,1.74462,1.74481,11000000.0
2006-01-09 11:42:00,1.7448,1.74493,1.74476,1.74486,11000000.0
2006-01-09 11:43:00,1.74454,1.74454,1.74439,1.74453,7000000.0
2006-01-09 11:44:00,1.7448,1.74499,1.7448,1.74499,7000000.0
2006-01-09 11:45:00,1.74474,1.74498,1.74474,1.74483,11000000.0
2006-01-09 11:48:00,1.74487,1.74517,1.74487,1.74517,10000000.0
2006-01-09 11:49:00,1.74531,1.7454,1.7452,1.7452,7000000.0
2006-01-09 11:50:00,1.74506,1.74507,1.74496,1.74496,7000000.0
2006-01-09 11:51:00,1.74503,1.74511,1.74479,1.74502,8000000.0
2006-01-09 11:52:00,1.74491,1.74506,1.74487,1.74506,10000000.0
2006-01-09 11:54:00,1.74506,1.74517,1.74502,1.74508,9000000.0
2006-01-09 11:55:00,1.74507,1.74526,1.74504,1.74526,8000000.0
2006-01-09 11:56:00,1.7453,1.74545,1.7453,1.74543,11000000.0
2006-01-09 11:57:00,1.74535,1.74535,1.74515,1.74515,8000000.0
2006-01-09 11:58:00,1.74515,1.74529,1.7451,1.74529,9000000.0
2006-01-09 11:59:00,1.74527,1.74527,1.74506,1.74518,7000000.0
2006-01-09 12:00:00,1.74507,1.74533,1.74507,1.74533,7000000.0
2006-01-09 12:01:00,1.74534,1.74549,1.74531,1.74538,10000000.0
2006-01-09 12:02:00,1.74576,1.74613,1.74576,1.74613,10000000.0
2006-01-09 12:03:00,1.74633,1.74658,1.74633,1.74658,7000000.0
2006-01-09 12:04:00,1.7466,1.7466,1.74625,1.74627,9000000.0
2006-01-09 12:05:00,1.74597,1.74653,1.74597,1.74644,11000000.0
2006-01-09 12:06:00,1.74646,1.74646,1.74602,1.74602,7000000.0
2006-01-09 12:07:00,1.74583,1.74609,1.74583,1.74595,7000000.0
2006-01-09 12:08:00,1.74583,1.74583,1.74564,1.74566,9000000.0
2006-01-09 12:09:00,1.74588,1.74591,1.7457,1.74574,8000000.0
2006-01-09 12:10:00,1.74564,1.74564,1.74526,1.74526,8000000.0
2006-01-09 12:11:00,1.74516,1.74533,1.74509,1.74526,7000000.0
2006-01-09 12:12:00,1.74513,1.74513,1.74466,1.74466,7000000.0
2006-01-09 12:13:00,1.74469,1.74472,1.74425,1.74467,10000000.0
2006-01-09 12:14:00,1.74458,1.74458,1.74429,1.74429,8000000.0
2006-01-09 12:15:00,1.74408,1.74422,1.74386,1.74398,8000000.0
2006-01-09 12:16:00,1.74354,1.7438,1.74354,1.74361,8000000.0
2006-01-09 12:17:00,1.74365,1.74392,1.74361,1.74392,8000000.0
2006-01-09 12:18:00,1.74395,1.74395,1.74372,1.74377,11000000.0
2006-01-09 12:19:00,1.74349,1.74384,1.74349,1.74384,9000000.0
2006-01-09 12:20:00,1.74404,1.74422,1.74389,1.74422,10000000.0
2006-01-09 12:21:00,1.74416,1.74427,1.74189,1.74189,7000000.0
2006-01-09 12:22:00,1.74385,1.74423,1.74385,1.74423,8000000.0
2006-01-09 12:23:00,1.74436,1.74449,1.74414,1.74414,7000000.0
2006-01-09 12:24:00,1.74412,1.74412,1.74382,1.74382,7000000.0
2006-01-09 12:25:00,1.74423,1.74445,1.74423,1.74445,9000000.0
2006-01-09 12:26:00,1.74434,1.7445,1.74424,1.74448,8000000.0
2006-01-09 12:27:00,1.74422,1.74452,1.74402,1.74452,10000000.0
2006-01-09 12:28:00,1.74454,1.74454,1.74429,1.74438,9000000.0
2006-01-09 12:29:00,1.74478,1.74572,1.74478,1.74572,9000000.0
2006-01-09 12:30:00,1.74588,1.74607,1.74563,1.74607,7000000.0
2006-01-09 12:31:00,1.74584,1.74586,1.74558,1.74586,11000000.0
2006-01-09 12:32:00,1.74593,1.74597,1.7458,1.7458,7000000.0
2006-01-09 12:33:00,1.74578,1.74581,1.74541,1.74541,7000000.0
2006-01-09 12:34:00,1.74542,1.74561,1.74533,1.74556,7000000.0
2006-01-09 12:35:00,1.7455,1.74572,1.7455,1.74572,8000000.0
2006-01-09 12:36:00,1.74558,1.74567,1.74553,1.74562,8000000.0
2006-01-09 12:37:00,1.7456,1.74574,1.74544,1.74567,9000000.0
2006-01-09 12:38:00,1.74526,1.74539,1.74513,1.74539,8000000.0
2006-01-09 12:39:00,1.74542,1.74542,1.7453,1.7453,9000000.0
2006-01-09 12:40:00,1.74532,1.74532,1.74499,1.745,7000000.0
2006-01-09 12:41:00,1.74495,1.74495,1.74482,1.74482,8000000.0
2006-01-09 12:42:00,1.74472,1.74477,1.74464,1.74474,9000000.0
2006-01-09 12:43:00,1.74484,1.74494,1.74458,1.74458,9000000.0
2006-01-09 12:44:00,1.74483,1.74492,1.74474,1.74492,8000000.0
2006-01-09 12:45:00,1.74497,1.74505,1.74465,1.74491,10000000.0
2006-01-09 12:47:00,1.74492,1.74511,1.74484,1.74511,10000000.0
2006-01-09 12:48:00,1.74497,1.74529,1.74496,1.74529,11000000.0
2006-01-09 12:49:00,1.74537,1.74545,1.74534,1.74535,7000000.0
2006-01-09 12:50:00,1.74536,1.74536,1.74513,1.7452,7000000.0
2006-01-09 12:51:00,1.74528,1.74532,1.74516,1.74525,8000000.0
2006-01-09 12:52:00,1.74537,1.7454,1.74505,1.74527,11000000.0
2006-01-09 12:53:00,1.74513,1.74513,1.74501,1.74508,8000000.0
2006-01-09 12:54:00,1.74521,1.74581,1.74521,1.74581,7000000.0
2006-01-09 12:55:00,1.74589,1.74589,1.74547,1.74554,8000000.0
2006-01-09 12:56:00,1.7456,1.7457,1.74554,1.74566,7000000.0
2006-01-09 12:57:00,1.74549,1.74549,1.74536,1.74539,7000000.0
2006-01-09 12:59:00,1.74526,1.7453,1.74492,1.74497,7000000.0
2006-01-09 13:00:00,1.74514,1.74527,1.74503,1.74527,8000000.0
2006-01-09 13:01:00,1.74514,1.74534,1.74514,1.74533,8000000.0
2006-01-09 13:02:00,1.74521,1.74521,1.745,1.74514,7000000.0
2006-01-09 13:03:00,1.74502,1.74509,1.74492,1.74501,8000000.0
2006-01-09 13:04:00,1.74489,1.74499,1.74471,1.74473,7000000.0
2006-01-09 13:05:00,1.74483,1.74496,1.74471,1.74471,8000000.0
2006-01-09 13:06:00,1.74442,1.74442,1.74382,1.74384,7000000.0
2006-01-09 13:07:00,1.74366,1.74369,1.74345,1.7435,7000000.0
2006-01-09 13:08:00,1.74369,1.74377,1.74345,1.7435,10000000.0
2006-01-09 13:09:00,1.74369,1.74439,1.74369,1.74436,7000000.0
2006-01-09 13:10:00,1.74432,1.74468,1.74415,1.74468,9000000.0
2006-01-09 13:11:00,1.74491,1.74506,1.74473,1.74499,8000000.0
2006-01-09 13:12:00,1.74503,1.74556,1.74503,1.74542,8000000.0
2006-01-09 13:13:00,1.74528,1.74552,1.7452,1.74552,9000000.0
2006-01-09 13:14:00,1.74555,1.74575,1.74548,1.74575,7000000.0
2006-01-09 13:15:00,1.74574,1.74574,1.74542,1.74557,8000000.0
2006-01-09 13:16:00,1.74566,1.7459,1.74566,1.7459,8000000.0
2006-01-09 13:17:00,1.74611,1.74624,1.74601,1.74624,9000000.0
2006-01-09 13:18:00,1.74623,1.74623,1.74589,1.74598,10000000.0
2006-01-09 13:20:00,1.74598,1.74612,1.74596,1.74612,8000000.0
2006-01-09 13:21:00,1.74627,1.74628,1.74607,1.74607,7000000.0
2006-01-09 13:22:00,1.74567,1.74577,1.7454,1.74567,11000000.0
2006-01-09 13:24:00,1.74567,1.74567,1.7456,1.74564,7000000.0
2006-01-09 13:25:00,1.74559,1.74562,1.74544,1.74544,11000000.0
2006-01-09 13:26:00,1.7454,1.74568,1.74526,1.74568,10000000.0
2006-01-09 13:27:00,1.74553,1.74584,1.74553,1.74575,8000000.0
2006-01-09 13:28:00,1.74564,1.74575,1.74555,1.74555,21000000.0
2006-01-09 13:29:00,1.7452,1.7452,1.74482,1.74482,17000000.0
2006-01-09 13:30:00,1.74507,1.74532,1.74507,1.74532,7000000.0
2006-01-09 13:31:00,1.74538,1.74538,1.74523,1.74537,9000000.0
2006-01-09 13:33:00,1.74534,1.74536,1.74523,1.74525,14000000.0
2006-01-09 13:34:00,1.74507,1.74507,1.74447,1.74447,31000000.0
2006-01-09 13:35:00,1.74404,1.74404,1.74367,1.74367,17000000.0
2006-01-09 13:36:00,1.74356,1.74393,1.74349,1.74349,24000000.0
2006-01-09 13:37:00,1.74332,1.74339,1.74319,1.74338,10000000.0
2006-01-09 13:38:00,1.74325,1.74325,1.74262,1.74262,18000000.0
2006-01-09 13:39:00,1.74241,1.7431,1.74241,1.7431,15000000.0
2006-01-09 13:40:00,1.74307,1.74312,1.74296,1.74306,29000000.0
2006-01-09 13:41:00,1.74298,1.743,1.74285,1.74288,13000000.0
2006-01-09 13:42:00,1.74288,1.743,1.74288,1.743,7000000.0
2006-01-09 13:43:00,1.74309,1.74309,1.74295,1.74298,10000000.0
2006-01-09 13:44:00,1.74293,1.74293,1.74243,1.74249,26000000.0
2006-01-09 13:45:00,1.74242,1.74267,1.7424,1.74267,22000000.0
2006-01-09 13:46:00,1.74297,1.74302,1.74274,1.74274,19000000.0
2006-01-09 13:47:00,1.74285,1.74302,1.74282,1.74302,17000000.0
2006-01-09 13:48:00,1.74308,1.74308,1.74257,1.74257,22000000.0
2006-01-09 13:49:00,1.74251,1.74251,1.74222,1.74231,24000000.0
2006-01-09 13:50:00,1.74291,1.74311,1.74291,1.7431,15000000.0
2006-01-09 13:51:00,1.743,1.743,1.74239,1.74239,22000000.0
2006-01-09 13:52:00,1.74232,1.74245,1.7422,1.74228,32000000.0
2006-01-09 13:53:00,1.7422,1.7422,1.74189,1.74211,28000000.0
2006-01-09 13:54:00,1.74223,1.74223,1.74214,1.74216,31000000.0
2006-01-09 13:55:00,1.7418,1.74182,1.74162,1.74162,20000000.0
2006-01-09 13:56:00,1.74156,1.7417,1.74151,1.74169,24000000.0
2006-01-09 13:57:00,1.74151,1.74155,1.74143,1.74155,34000000.0
2006-01-09 13:58:00,1.74157,1.74167,1.74153,1.74167,16000000.0
2006-01-09 13:59:00,1.74148,1.74148,1.74124,1.74129,30000000.0
2006-01-09 14:01:00,1.7415,1.7415,1.74133,1.74136,30000000.0
2006-01-09 14:02:00,1.74135,1.74135,1.74126,1.74127,19000000.0
2006-01-09 14:03:00,1.74118,1.74118,1.74087,1.7409,23000000.0
2006-01-09 14:04:00,1.74089,1.7413,1.74089,1.7413,33000000.0
2006-01-09 14:06:00,1.74132,1.74132,1.74115,1.74122,31000000.0
2006-01-09 14:07:00,1.74112,1.74112,1.7403,1.7403,31000000.0
2006-01-09 14:08:00,1.74023,1.74026,1.74004,1.74025,27000000.0
2006-01-09 14:09:00,1.74002,1.7401,1.73995,1.73998,27000000.0
2006-01-09 14:10:00,1.73983,1.7402,1.73983,1.7402,24000000.0
2006-01-09 14:11:00,1.74031,1.74031,1.74016,1.74021,21000000.0
2006-01-09 14:12:00,1.74008,1.74038,1.74008,1.7402,22000000.0
2006-01-09 14:14:00,1.74053,1.74094,1.74053,1.74094,21000000.0
2006-01-09 14:15:00,1.74086,1.74116,1.74074,1.74092,25000000.0
2006-01-09 14:16:00,1.74091,1.74113,1.74074,1.74074,26000000.0
2006-01-09 14:17:00,1.74068,1.74094,1.74068,1.74093,32000000.0
2006-01-09 14:18:00,1.7408,1.7408,1.74069,1.74069,27000000.0
2006-01-09 14:19:00,1.74068,1.74073,1.74059,1.74059,35000000.0
2006-01-09 14:20:00,1.74046,1.74084,1.74046,1.74084,32000000.0
2006-01-09 14:21:00,1.7412,1.7413,1.74111,1.74119,39000000.0
2006-01-09 14:22:00,1.74111,1.74112,1.7409,1.74112,22000000.0
2006-01-09 14:23:00,1.74108,1.74128,1.74099,1.74121,40000000.0
2006-01-09 14:24:00,1.74121,1.74123,1.74102,1.74119,10000000.0
2006-01-09 14:25:00,1.74132,1.74163,1.74114,1.74163,35000000.0
2006-01-09 14:26:00,1.74165,1.74173,1.74137,1.74137,18000000.0
2006-01-09 14:27:00,1.7412,1.74137,1.74111,1.74119,28000000.0
2006-01-09 14:28:00,1.74146,1.74162,1.74113,1.74161,21000000.0
2006-01-09 14:29:00,1.74225,1.7425,1.74209,1.7425,16000000.0
2006-01-09 14:30:00,1.74264,1.74264,1.74175,1.74208,25000000.0
2006-01-09 14:31:00,1.7419,1.74196,1.74175,1.74181,26000000.0
2006-01-09 14:32:00,1.74151,1.74151,1.74129,1.74129,32000000.0
2006-01-09 14:33:00,1.74116,1.74134,1.74116,1.74129,20000000.0
2006-01-09 14:34:00,1.74136,1.74188,1.74136,1.74188,25000000.0
2006-01-09 14:35:00,1.74189,1.74189,1.74147,1.74157,23000000.0
2006-01-09 14:36:00,1.74136,1.74155,1.74133,1.74133,11000000.0
2006-01-09 14:37:00,1.74141,1.74165,1.74141,1.74165,41000000.0
2006-01-09 14:38:00,1.74151,1.7417,1.74147,1.74147,54000000.0
2006-01-09 14:40:00,1.7419,1.74274,1.7419,1.74263,36000000.0
2006-01-09 14:41:00,1.74265,1.74265,1.74176,1.74176,41000000.0
2006-01-09 14:42:00,1.74164,1.74183,1.74133,1.74183,19000000.0
2006-01-09 14:43:00,1.74212,1.74217,1.74204,1.74217,20000000.0
2006-01-09 14:44:00,1.74197,1.74198,1.7419,1.74198,25000000.0
2006-01-09 14:45:00,1.74196,1.74196,1.74157,1.74165,33000000.0
2006-01-09 14:46:00,1.7415,1.74191,1.7415,1.74174,11000000.0
2006-01-09 14:47:00,1.74175,1.74184,1.74166,1.74184,7000000.0
2006-01-09 14:48:00,1.74192,1.74206,1.74191,1.74192,21000000.0
2006-01-09 14:49:00,1.74186,1.74211,1.74185,1.74205,32000000.0
2006-01-09 14:50:00,1.74201,1.74206,1.74196,1.74204,33000000.0
2006-01-09 14:51:00,1.74222,1.74231,1.74212,1.74231,37000000.0
2006-01-09 14:52:00,1.74243,1.74243,1.74238,1.74239,17000000.0
2006-01-09 14:53:00,1.74237,1.74244,1.74234,1.74244,22000000.0
2006-01-09 14:54:00,1.74261,1.74277,1.74253,1.74277,17000000.0
2006-01-09 14:55:00,1.74256,1.74256,1.74227,1.74238,7000000.0
2006-01-09 14:56:00,1.74202,1.74257,1.74202,1.74257,21000000.0
2006-01-09 14:57:00,1.74268,1.74269,1.74257,1.74262,12000000.0
2006-01-09 14:58:00,1.74243,1.74284,1.7424,1.74256,31000000.0
2006-01-09 14:59:00,1.74289,1.74343,1.74289,1.74312,20000000.0
2006-01-09 15:00:00,1.74313,1.74313,1.74297,1.74298,32000000.0
2006-01-09 15:01:00,1.74289,1.74313,1.74285,1.74313,14000000.0
2006-01-09 15:02:00,1.74298,1.74325,1.74278,1.743,26000000.0
2006-01-09 15:03:00,1.74322,1.74328,1.74313,1.7432,30000000.0
2006-01-09 15:04:00,1.74293,1.74333,1.7429,1.7433,29000000.0
2006-01-09 15:05:00,1.74321,1.74325,1.743,1.74315,28000000.0
2006-01-09 15:06:00,1.74317,1.74317,1.74307,1.74312,16000000.0
2006-01-09 15:07:00,1.74317,1.74317,1.74307,1.74316,26000000.0
2006-01-09 15:08:00,1.74318,1.74321,1.7431,1.7431,25000000.0
2006-01-09 15:09:00,1.74283,1.74294,1.7427,1.74285,34000000.0
2006-01-09 15:10:00,1.74271,1.74289,1.74266,1.74289,36000000.0
2006-01-09 15:11:00,1.74299,1.74305,1.74289,1.74289,27000000.0
2006-01-09 15:12:00,1.74279,1.74281,1.74267,1.74267,26000000.0
2006-01-09 15:13:00,1.74268,1.74268,1.74254,1.74261,41000000.0
2006-01-09 15:14:00,1.74194,1.74194,1.74161,1.74178,30000000.0
2006-01-09 15:15:00,1.74207,1.74273,1.74205,1.74273,21000000.0
2006-01-09 15:16:00,1.74304,1.74306,1.74297,1.74306,9000000.0
2006-01-09 15:17:00,1.74308,1.74321,1.74308,1.74321,26000000.0
2006-01-09 15:18:00,1.74304,1.74304,1.74291,1.74291,10000000.0
2006-01-09 15:19:00,1.74309,1.74344,1.74309,1.74333,16000000.0
2006-01-09 15:20:00,1.74346,1.7439,1.74346,1.7439,20000000.0
2006-01-09 15:21:00,1.7439,1.7439,1.74369,1.74369,12000000.0
2006-01-09 15:22:00,1.74368,1.74377,1.74368,1.74373,22000000.0
2006-01-09 15:23:00,1.74368,1.74374,1.74366,1.74372,36000000.0
2006-01-09 15:25:00,1.74372,1.74376,1.74366,1.74368,14000000.0
2006-01-09 15:26:00,1.74366,1.74376,1.74338,1.74338,40000000.0
2006-01-09 15:27:00,1.74311,1.74311,1.7429,1.74307,32000000.0
2006-01-09 15:28:00,1.74312,1.74315,1.74292,1.74292,55000000.0
2006-01-09 15:29:00,1.74274,1.74274,1.74067,1.74243,47000000.0
2006-01-09 15:30:00,1.741,1.74372,1.741,1.74285,71000000.0
2006-01-09 15:31:00,1.74263,1.74321,1.74263,1.74321,58000000.0
2006-01-09 15:32:00,1.7436,1.74371,1.7436,1.74364,25000000.0
2006-01-09 15:33:00,1.7437,1.74373,1.74359,1.7436,32000000.0
2006-01-09 15:34:00,1.74353,1.74368,1.74349,1.74367,22000000.0
2006-01-09 15:35:00,1.74375,1.74386,1.74346,1.74385,30000000.0
2006-01-09 15:36:00,1.74385,1.74385,1.74352,1.74352,23000000.0
2006-01-09 15:37:00,1.7435,1.7435,1.74317,1.74332,24000000.0
2006-01-09 15:38:00,1.74333,1.74335,1.74304,1.74318,61000000.0
2006-01-09 15:39:00,1.74341,1.74341,1.74301,1.74301,40000000.0
2006-01-09 15:40:00,1.74299,1.74299,1.74259,1.74259,37000000.0
2006-01-09 15:41:00,1.74266,1.74319,1.74266,1.74319,43000000.0
2006-01-09 15:42:00,1.74347,1.74398,1.74347,1.74398,41000000.0
2006-01-09 15:43:00,1.74412,1.74412,1.74397,1.7441,30000000.0
2006-01-09 15:44:00,1.74421,1.7444,1.74421,1.7444,29000000.0
2006-01-09 15:45:00,1.74428,1.74428,1.74417,1.7442,36000000.0
2006-01-09 15:46:00,1.74424,1.74442,1.74424,1.74437,24000000.0
2006-01-09 15:47:00,1.74457,1.74511,1.74457,1.74511,31000000.0
2006-01-09 15:48:00,1.74529,1.74536,1.74504,1.74506,33000000.0
2006-01-09 15:49:00,1.74495,1.74524,1.74495,1.74524,25000000.0
2006-01-09 15:50:00,1.74524,1.74524,1.74497,1.74499,11000000.0
2006-01-09 15:51:00,1.74517,1.74523,1.74484,1.74511,37000000.0
2006-01-09 15:52:00,1.74538,1.74538,1.7452,1.74535,23000000.0
2006-01-09 15:53:00,1.7456,1.74566,1.74545,1.74566,15000000.0
2006-01-09 15:54:00,1.74573,1.74587,1.74561,1.74587,26000000.0
2006-01-09 15:55:00,1.74615,1.74632,1.74612,1.74615,33000000.0
2006-01-09 15:56:00,1.74599,1.74604,1.74589,1.74604,6000000.0
2006-01-09 15:57:00,1.74608,1.74608,1.74594,1.74606,34000000.0
2006-01-09 15:58:00,1.74639,1.7466,1.74639,1.7466,24000000.0
2006-01-09 15:59:00,1.7466,1.74678,1.74657,1.74677,23000000.0
2006-01-09 16:00:00,1.74649,1.74651,1.74644,1.74649,51000000.0
2006-01-09 16:01:00,1.7464,1.7465,1.7464,1.7465,31000000.0
2006-01-09 16:02:00,1.74643,1.74648,1.74607,1.74607,29000000.0
2006-01-09 16:03:00,1.7462,1.74627,1.74616,1.74616,51000000.0
2006-01-09 16:04:00,1.74607,1.74627,1.74607,1.74613,38000000.0
2006-01-09 16:05:00,1.74613,1.74636,1.74603,1.74636,37000000.0
2006-01-09 16:06:00,1.7463,1.74635,1.74617,1.74635,33000000.0
2006-01-09 16:07:00,1.74644,1.74649,1.74641,1.74643,37000000.0
2006-01-09 16:08:00,1.74642,1.74646,1.74635,1.74635,37000000.0
2006-01-09 16:09:00,1.74633,1.74653,1.74633,1.74645,44000000.0
2006-01-09 16:10:00,1.74639,1.74641,1.74629,1.74629,41000000.0
2006-01-09 16:11:00,1.74623,1.74629,1.74621,1.74624,27000000.0
2006-01-09 16:12:00,1.74626,1.74626,1.74591,1.74602,22000000.0
2006-01-09 16:13:00,1.74595,1.74601,1.74587,1.74594,38000000.0
2006-01-09 16:14:00,1.74595,1.74609,1.74595,1.74601,41000000.0
2006-01-09 16:15:00,1.74596,1.74596,1.74585,1.74591,42000000.0
2006-01-09 16:16:00,1.74587,1.74591,1.74569,1.74587,45000000.0
2006-01-09 16:17:00,1.74592,1.74597,1.74583,1.74597,22000000.0
2006-01-09 16:18:00,1.74596,1.74604,1.74596,1.74599,49000000.0
2006-01-09 16:19:00,1.74602,1.74603,1.74589,1.74589,27000000.0
2006-01-09 16:20:00,1.74588,1.74588,1.74557,1.74571,52000000.0
2006-01-09 16:21:00,1.74578,1.74628,1.74573,1.74628,37000000.0
2006-01-09 16:22:00,1.74628,1.74628,1.746,1.74607,50000000.0
2006-01-09 16:23:00,1.74601,1.74601,1.74581,1.74588,48000000.0
2006-01-09 16:24:00,1.746,1.74627,1.746,1.74617,44000000.0
2006-01-09 16:25:00,1.74615,1.74615,1.74593,1.746,28000000.0
2006-01-09 16:26:00,1.74591,1.74592,1.74571,1.74571,41000000.0
2006-01-09 16:27:00,1.74566,1.74597,1.74566,1.74597,46000000.0
2006-01-09 16:28:00,1.746,1.746,1.74587,1.74598,34000000.0
2006-01-09 16:29:00,1.74578,1.74586,1.74578,1.74581,24000000.0
2006-01-09 16:30:00,1.74581,1.74593,1.74573,1.74579,43000000.0
2006-01-09 16:31:00,1.74569,1.74576,1.74551,1.7457,36000000.0
2006-01-09 16:32:00,1.74571,1.74612,1.7457,1.74605,34000000.0
2006-01-09 16:33:00,1.74619,1.74632,1.74615,1.74624,41000000.0
2006-01-09 16:34:00,1.74637,1.74637,1.74611,1.74611,29000000.0
2006-01-09 16:35:00,1.7462,1.74621,1.74602,1.74615,53000000.0
2006-01-09 16:36:00,1.74589,1.74604,1.74574,1.74604,43000000.0
2006-01-09 16:37:00,1.74606,1.74606,1.74591,1.74592,56000000.0
2006-01-09 16:38:00,1.7458,1.74598,1.74579,1.74582,34000000.0
2006-01-09 16:39:00,1.74574,1.74574,1.7455,1.74552,43000000.0
2006-01-09 16:40:00,1.74543,1.74553,1.74529,1.7455,63000000.0
2006-01-09 16:41:00,1.74545,1.74569,1.74541,1.74547,44000000.0
2006-01-09 16:42:00,1.74589,1.74637,1.74589,1.74637,57000000.0
2006-01-09 16:43:00,1.74649,1.74658,1.74639,1.74647,20000000.0
2006-01-09 16:44:00,1.7463,1.7463,1.74603,1.74606,34000000.0
2006-01-09 16:45:00,1.74589,1.7462,1.74589,1.7462,41000000.0
2006-01-09 16:46:00,1.74591,1.74594,1.74564,1.74594,59000000.0
2006-01-09 16:47:00,1.74609,1.74625,1.746,1.74624,55000000.0
2006-01-09 16:48:00,1.7461,1.74656,1.7461,1.74648,46000000.0
2006-01-09 16:49:00,1.74656,1.74662,1.74643,1.74662,35000000.0
2006-01-09 16:50:00,1.74658,1.74675,1.7465,1.7466,45000000.0
2006-01-09 16:51:00,1.74635,1.74645,1.74609,1.74609,30000000.0
2006-01-09 16:52:00,1.74605,1.74651,1.74605,1.74627,30000000.0
2006-01-09 16:53:00,1.74629,1.74643,1.74629,1.74633,19000000.0
2006-01-09 16:54:00,1.74618,1.74618,1.74603,1.74614,18000000.0
2006-01-09 16:55:00,1.74633,1.74655,1.74633,1.74651,40000000.0
2006-01-09 16:56:00,1.74627,1.74627,1.74619,1.74619,37000000.0
2006-01-09 16:57:00,1.74644,1.74647,1.74629,1.74647,17000000.0
2006-01-09 16:58:00,1.74651,1.74651,1.74641,1.74651,45000000.0
2006-01-09 16:59:00,1.74625,1.74625,1.74573,1.74573,39000000.0
2006-01-09 17:00:00,1.7453,1.7453,1.74509,1.74509,47000000.0
2006-01-09 17:01:00,1.74524,1.74551,1.74524,1.74528,26000000.0
2006-01-09 17:02:00,1.74524,1.74529,1.74506,1.74509,33000000.0
2006-01-09 17:03:00,1.7452,1.74547,1.74517,1.74547,33000000.0
2006-01-09 17:04:00,1.74563,1.74587,1.74563,1.74584,37000000.0
2006-01-09 17:05:00,1.7459,1.74616,1.7459,1.74615,35000000.0
2006-01-09 17:06:00,1.74628,1.74648,1.74628,1.74641,46000000.0
2006-01-09 17:07:00,1.74629,1.74643,1.74629,1.74638,33000000.0
2006-01-09 17:08:00,1.74637,1.74637,1.74589,1.74589,45000000.0
2006-01-09 17:09:00,1.7459,1.74629,1.7459,1.74629,47000000.0
2006-01-09 17:10:00,1.74626,1.74638,1.74626,1.74629,6000000.0
2006-01-09 17:11:00,1.74624,1.74641,1.74622,1.74626,44000000.0
2006-01-09 17:12:00,1.74613,1.74613,1.74567,1.74567,23000000.0
2006-01-09 17:13:00,1.74573,1.74583,1.74558,1.74573,35000000.0
2006-01-09 17:14:00,1.74571,1.74601,1.74571,1.74601,27000000.0
2006-01-09 17:15:00,1.74588,1.74588,1.74554,1.7456,26000000.0
2006-01-09 17:16:00,1.74562,1.74573,1.74562,1.74573,27000000.0
2006-01-09 17:17:00,1.74579,1.74582,1.74562,1.74582,38000000.0
2006-01-09 17:18:00,1.74565,1.74565,1.74551,1.74564,29000000.0
2006-01-09 17:19:00,1.74555,1.74555,1.74531,1.74535,19000000.0
2006-01-09 17:20:00,1.74538,1.74544,1.74533,1.74541,29000000.0
2006-01-09 17:21:00,1.74535,1.74543,1.74535,1.7454,26000000.0
2006-01-09 17:22:00,1.74541,1.74573,1.74541,1.74573,30000000.0
2006-01-09 17:23:00,1.74558,1.74594,1.74558,1.74594,32000000.0
2006-01-09 17:24:00,1.74613,1.7462,1.74594,1.74598,23000000.0
2006-01-09 17:25:00,1.74611,1.74642,1.74608,1.74642,20000000.0
2006-01-09 17:26:00,1.74652,1.74652,1.74554,1.74554,18000000.0
2006-01-09 17:27:00,1.74581,1.74646,1.74581,1.74646,44000000.0
2006-01-09 17:28:00,1.7466,1.7466,1.74622,1.74643,39000000.0
2006-01-09 17:29:00,1.74601,1.74601,1.7456,1.74591,36000000.0
2006-01-09 17:30:00,1.74581,1.746,1.74573,1.746,61000000.0
2006-01-09 17:31:00,1.74613,1.74632,1.7461,1.7462,62000000.0
2006-01-09 17:32:00,1.74646,1.74646,1.74595,1.74599,54000000.0
2006-01-09 17:33:00,1.7458,1.7458,1.74555,1.74569,64000000.0
2006-01-09 17:34:00,1.746,1.74606,1.74588,1.74594,60000000.0
2006-01-09 17:35:00,1.74579,1.74581,1.74567,1.74568,43000000.0
2006-01-09 17:36:00,1.74557,1.7458,1.74557,1.74574,58000000.0
2006-01-09 17:37:00,1.7459,1.7459,1.74544,1.74544,47000000.0
2006-01-09 17:38:00,1.74522,1.74529,1.74522,1.74529,44000000.0
2006-01-09 17:39:00,1.74523,1.74524,1.74504,1.74504,41000000.0
2006-01-09 17:40:00,1.745,1.74502,1.74494,1.745,59000000.0
2006-01-09 17:41:00,1.74495,1.74517,1.74495,1.74517,50000000.0
2006-01-09 17:42:00,1.74525,1.74525,1.7452,1.7452,37000000.0
2006-01-09 17:43:00,1.74487,1.74495,1.74487,1.7449,33000000.0
2006-01-09 17:44:00,1.7449,1.74519,1.74486,1.74515,46000000.0
2006-01-09 17:45:00,1.74543,1.74606,1.74539,1.74606,49000000.0
2006-01-09 17:46:00,1.74632,1.74644,1.7463,1.74637,56000000.0
2006-01-09 17:47:00,1.74641,1.74667,1.74641,1.74647,65000000.0
2006-01-09 17:48:00,1.74653,1.74662,1.74648,1.74662,61000000.0
2006-01-09 17:49:00,1.7462,1.74645,1.74619,1.74619,72000000.0
2006-01-09 17:50:00,1.7462,1.7462,1.746,1.74604,53000000.0
2006-01-09 17:51:00,1.74604,1.7461,1.74581,1.74583,54000000.0
2006-01-09 17:52:00,1.74585,1.74605,1.74585,1.74597,51000000.0
2006-01-09 17:53:00,1.74603,1.74607,1.74589,1.74607,42000000.0
2006-01-09 17:54:00,1.74617,1.7463,1.74612,1.7463,32000000.0
2006-01-09 17:55:00,1.74642,1.74661,1.74625,1.74625,32000000.0
2006-01-09 17:56:00,1.74628,1.74646,1.74628,1.7464,47000000.0
2006-01-09 17:57:00,1.74597,1.74618,1.74597,1.74615,34000000.0
2006-01-09 17:58:00,1.74627,1.74652,1.74607,1.74607,44000000.0
2006-01-09 17:59:00,1.74604,1.7461,1.74597,1.74597,39000000.0
2006-01-09 18:00:00,1.74597,1.74602,1.74579,1.74602,32000000.0
2006-01-09 18:01:00,1.74615,1.74621,1.74607,1.74607,52000000.0
2006-01-09 18:02:00,1.7462,1.74627,1.74618,1.74619,30000000.0
2006-01-09 18:03:00,1.74609,1.74622,1.746,1.74618,38000000.0
2006-01-09 18:04:00,1.74618,1.74618,1.74596,1.74596,38000000.0
2006-01-09 18:05:00,1.74594,1.74606,1.74591,1.74605,36000000.0
2006-01-09 18:06:00,1.74625,1.74628,1.74622,1.74622,32000000.0
2006-01-09 18:07:00,1.74614,1.74626,1.74614,1.74626,38000000.0
2006-01-09 18:08:00,1.74633,1.74633,1.74622,1.74625,56000000.0
2006-01-09 18:09:00,1.74581,1.746,1.7458,1.746,34000000.0
2006-01-09 18:10:00,1.74624,1.74624,1.74601,1.74602,26000000.0
2006-01-09 18:11:00,1.74602,1.74617,1.74602,1.74617,34000000.0
2006-01-09 18:12:00,1.74607,1.74607,1.74589,1.74589,24000000.0
2006-01-09 18:13:00,1.74605,1.74605,1.74594,1.74595,30000000.0
2006-01-09 18:14:00,1.74591,1.746,1.7459,1.7459,22000000.0
2006-01-09 18:15:00,1.74593,1.74599,1.74589,1.7459,21000000.0
2006-01-09 18:16:00,1.74557,1.74557,1.7449,1.7449,66000000.0
2006-01-09 18:17:00,1.74393,1.74424,1.74379,1.74424,60000000.0
2006-01-09 18:18:00,1.74426,1.7445,1.74414,1.74424,33000000.0
2006-01-09 18:19:00,1.74431,1.74464,1.74427,1.74464,46000000.0
2006-01-09 18:20:00,1.74472,1.74475,1.74455,1.74475,61000000.0
2006-01-09 18:21:00,1.74504,1.74504,1.74453,1.74453,37000000.0
2006-01-09 18:22:00,1.74461,1.74506,1.74461,1.74502,49000000.0
2006-01-09 18:23:00,1.74493,1.7452,1.74493,1.74508,34000000.0
2006-01-09 18:24:00,1.74515,1.74534,1.74506,1.74506,47000000.0
2006-01-09 18:25:00,1.74463,1.74469,1.7445,1.74463,31000000.0
2006-01-09 18:26:00,1.74467,1.74485,1.74467,1.74485,43000000.0
2006-01-09 18:27:00,1.74536,1.74577,1.74536,1.74577,35000000.0
2006-01-09 18:28:00,1.74563,1.74565,1.74551,1.74565,18000000.0
2006-01-09 18:29:00,1.74566,1.74612,1.74566,1.74609,24000000.0
2006-01-09 18:30:00,1.74613,1.74624,1.74598,1.74624,32000000.0
2006-01-09 18:31:00,1.74629,1.74629,1.74535,1.74535,46000000.0
2006-01-09 18:32:00,1.74536,1.74546,1.74519,1.74535,55000000.0
2006-01-09 18:33:00,1.74551,1.74581,1.74551,1.74581,29000000.0
2006-01-09 18:34:00,1.7459,1.74641,1.7459,1.74641,32000000.0
2006-01-09 18:35:00,1.74657,1.74665,1.74641,1.74643,47000000.0
2006-01-09 18:36:00,1.74645,1.74665,1.74642,1.74651,65000000.0
2006-01-09 18:37:00,1.74665,1.74665,1.74603,1.74603,63000000.0
2006-01-09 18:38:00,1.74601,1.74609,1.74599,1.74599,61000000.0
2006-01-09 18:39:00,1.74577,1.74577,1.74498,1.74498,37000000.0
2006-01-09 18:40:00,1.74524,1.74524,1.74498,1.7452,52000000.0
2006-01-09 18:41:00,1.74516,1.74516,1.74468,1.74473,68000000.0
2006-01-09 18:42:00,1.74458,1.74458,1.74415,1.74415,40000000.0
2006-01-09 18:43:00,1.74382,1.74395,1.74382,1.74395,39000000.0
2006-01-09 18:44:00,1.7439,1.74417,1.7439,1.7441,33000000.0
2006-01-09 18:45:00,1.74384,1.74384,1.74339,1.74346,57000000.0
2006-01-09 18:46:00,1.74315,1.74331,1.74312,1.74322,61000000.0
2006-01-09 18:47:00,1.74328,1.74333,1.74301,1.74301,41000000.0
2006-01-09 18:48:00,1.74307,1.74307,1.74291,1.74302,26000000.0
2006-01-09 18:49:00,1.74277,1.74284,1.74244,1.74259,31000000.0
2006-01-09 18:50:00,1.74301,1.74316,1.74295,1.74316,37000000.0
2006-01-09 18:51:00,1.7428,1.74288,1.74273,1.74273,17000000.0
2006-01-09 18:52:00,1.74272,1.7431,1.74269,1.7431,33000000.0
2006-01-09 18:53:00,1.74311,1.74328,1.74296,1.74317,31000000.0
2006-01-09 18:55:00,1.74287,1.74287,1.74257,1.74278,22000000.0
2006-01-09 18:56:00,1.7429,1.74298,1.74279,1.74286,16000000.0
2006-01-09 18:57:00,1.7427,1.74285,1.7427,1.74277,15000000.0
2006-01-09 18:58:00,1.74288,1.74304,1.74288,1.74291,19000000.0
2006-01-09 18:59:00,1.74273,1.74273,1.74245,1.74245,26000000.0
2006-01-09 19:00:00,1.74237,1.74237,1.74214,1.74214,12000000.0
2006-01-09 19:01:00,1.74203,1.7421,1.74179,1.74179,18000000.0
2006-01-09 19:02:00,1.74174,1.7421,1.74174,1.7421,23000000.0
2006-01-09 19:03:00,1.74233,1.7424,1.74226,1.74226,21000000.0
2006-01-09 19:04:00,1.74209,1.74234,1.74209,1.74233,55000000.0
2006-01-09 19:05:00,1.74246,1.74253,1.74244,1.74244,42000000.0
2006-01-09 19:06:00,1.74224,1.74234,1.74195,1.74199,63000000.0
2006-01-09 19:07:00,1.7419,1.74215,1.74185,1.74215,39000000.0
2006-01-09 19:08:00,1.74196,1.74196,1.74169,1.74184,32000000.0
2006-01-09 19:09:00,1.74156,1.74156,1.74113,1.74124,56000000.0
2006-01-09 19:10:00,1.74122,1.74133,1.74115,1.74117,27000000.0
2006-01-09 19:11:00,1.7411,1.74116,1.74096,1.7411,36000000.0
2006-01-09 19:12:00,1.74086,1.74093,1.74073,1.74092,25000000.0
2006-01-09 19:13:00,1.7407,1.7407,1.74046,1.74046,23000000.0
2006-01-09 19:14:00,1.7404,1.7404,1.74021,1.74033,37000000.0
2006-01-09 19:15:00,1.74066,1.74082,1.74065,1.74082,17000000.0
2006-01-09 19:16:00,1.74076,1.74087,1.74076,1.74083,23000000.0
2006-01-09 19:17:00,1.74082,1.74082,1.74062,1.74062,17000000.0
2006-01-09 19:18:00,1.74068,1.74074,1.74065,1.74069,30000000.0
2006-01-09 19:19:00,1.74054,1.74056,1.74029,1.74029,36000000.0
2006-01-09 19:20:00,1.74022,1.7405,1.74022,1.7405,23000000.0
2006-01-09 19:21:00,1.74059,1.74073,1.7405,1.7405,21000000.0
2006-01-09 19:22:00,1.74042,1.74042,1.74007,1.74016,25000000.0
2006-01-09 19:23:00,1.74048,1.7408,1.74048,1.7408,12000000.0
2006-01-09 19:24:00,1.74094,1.74094,1.74068,1.74082,39000000.0
2006-01-09 19:25:00,1.74076,1.74082,1.74066,1.74075,49000000.0
2006-01-09 19:26:00,1.74075,1.74081,1.74069,1.74076,48000000.0
2006-01-09 19:27:00,1.74075,1.74096,1.74075,1.74096,51000000.0
2006-01-09 19:28:00,1.74086,1.74086,1.74052,1.74052,40000000.0
2006-01-09 19:29:00,1.7404,1.74055,1.74029,1.74044,28000000.0
2006-01-09 19:30:00,1.74049,1.74049,1.73972,1.73975,32000000.0
2006-01-09 19:32:00,1.74003,1.74058,1.74003,1.74058,31000000.0
2006-01-09 19:33:00,1.74108,1.74118,1.74105,1.74118,14000000.0
2006-01-09 19:34:00,1.74117,1.74124,1.74098,1.74115,49000000.0
2006-01-09 19:35:00,1.74112,1.74127,1.74109,1.74127,28000000.0
2006-01-09 19:36:00,1.74126,1.74127,1.74108,1.74108,16000000.0
2006-01-09 19:37:00,1.74104,1.74243,1.74104,1.74243,26000000.0
2006-01-09 19:38:00,1.74232,1.74232,1.74206,1.74213,8000000.0
2006-01-09 19:39:00,1.74211,1.74211,1.74178,1.742,13000000.0
2006-01-09 19:40:00,1.74176,1.74188,1.74158,1.74163,16000000.0
2006-01-09 19:41:00,1.74176,1.74176,1.74159,1.7416,17000000.0
2006-01-09 19:42:00,1.74139,1.7415,1.74134,1.74138,19000000.0
2006-01-09 19:43:00,1.74119,1.74137,1.74119,1.74129,21000000.0
2006-01-09 19:44:00,1.74132,1.74146,1.74131,1.74136,21000000.0
2006-01-09 19:45:00,1.74134,1.74145,1.74118,1.74125,33000000.0
2006-01-09 19:46:00,1.74108,1.74141,1.74106,1.74114,18000000.0
2006-01-09 19:47:00,1.74108,1.74108,1.74093,1.74093,22000000.0
2006-01-09 19:48:00,1.74091,1.74091,1.74069,1.74069,18000000.0
2006-01-09 19:49:00,1.74066,1.74075,1.74063,1.74063,27000000.0
2006-01-09 19:50:00,1.74058,1.7406,1.74051,1.74051,23000000.0
2006-01-09 19:51:00,1.7406,1.74066,1.73885,1.74051,7000000.0
2006-01-09 19:52:00,1.74028,1.74028,1.74008,1.74014,15000000.0
2006-01-09 19:53:00,1.74023,1.74049,1.74023,1.74023,21000000.0
2006-01-09 19:54:00,1.74022,1.74029,1.74022,1.74029,9000000.0
2006-01-09 19:55:00,1.74036,1.74055,1.7401,1.74012,30000000.0
2006-01-09 19:56:00,1.74016,1.74048,1.74016,1.74048,20000000.0
2006-01-09 19:57:00,1.74067,1.74087,1.74067,1.7407,12000000.0
2006-01-09 19:58:00,1.74059,1.74102,1.74024,1.74024,13000000.0
2006-01-09 19:59:00,1.74018,1.74018,1.74005,1.74013,31000000.0
2006-01-09 20:00:00,1.74011,1.74019,1.74007,1.74012,23000000.0
2006-01-09 20:01:00,1.74007,1.74009,1.74,1.74004,13000000.0
2006-01-09 20:03:00,1.73997,1.74012,1.73997,1.74005,18000000.0
2006-01-09 20:05:00,1.74001,1.74012,1.73994,1.74011,23000000.0
2006-01-09 20:06:00,1.74003,1.74003,1.73981,1.73981,13000000.0
2006-01-09 20:07:00,1.73966,1.73966,1.73938,1.73939,29000000.0
2006-01-09 20:08:00,1.73948,1.73977,1.73948,1.73972,15000000.0
2006-01-09 20:09:00,1.73975,1.73982,1.7397,1.7397,17000000.0
2006-01-09 20:10:00,1.73976,1.73994,1.73965,1.7399,8000000.0
2006-01-09 20:11:00,1.73985,1.74005,1.7398,1.73988,10000000.0
2006-01-09 20:12:00,1.73984,1.73988,1.73975,1.73976,15000000.0
2006-01-09 20:14:00,1.73953,1.73968,1.73951,1.73964,15000000.0
2006-01-09 20:15:00,1.73974,1.73974,1.73953,1.73955,10000000.0
2006-01-09 20:16:00,1.73938,1.73942,1.73927,1.73941,22000000.0
2006-01-09 20:17:00,1.73935,1.73955,1.73903,1.73935,7000000.0
2006-01-09 20:19:00,1.73965,1.73991,1.73965,1.7398,9000000.0
2006-01-09 20:20:00,1.73978,1.73987,1.73966,1.73981,14000000.0
2006-01-09 20:21:00,1.74001,1.74014,1.73989,1.74014,7000000.0
2006-01-09 20:22:00,1.74012,1.74022,1.74005,1.74005,12000000.0
2006-01-09 20:23:00,1.74004,1.74011,1.74,1.74,8000000.0
2006-01-09 20:24:00,1.73996,1.74012,1.7399,1.73994,15000000.0
2006-01-09 20:25:00,1.73994,1.74016,1.73994,1.7401,16000000.0
2006-01-09 20:26:00,1.74021,1.74056,1.74018,1.74056,22000000.0
2006-01-09 20:27:00,1.74053,1.74065,1.74047,1.74061,11000000.0
2006-01-09 20:28:00,1.74059,1.74072,1.74059,1.74065,7000000.0
2006-01-09 20:29:00,1.74049,1.7406,1.74044,1.74046,20000000.0
2006-01-09 20:30:00,1.74065,1.74077,1.74055,1.74061,27000000.0
2006-01-09 20:31:00,1.74062,1.74065,1.74047,1.74065,6000000.0
2006-01-09 20:32:00,1.74068,1.74072,1.74061,1.74063,20000000.0
2006-01-09 20:33:00,1.74067,1.74067,1.74043,1.74057,14000000.0
2006-01-09 20:34:00,1.74048,1.74048,1.73987,1.73987,28000000.0
2006-01-09 20:35:00,1.73987,1.74003,1.73987,1.73991,23000000.0
2006-01-09 20:36:00,1.73999,1.73999,1.73991,1.73993,11000000.0
2006-01-09 20:37:00,1.73994,1.74007,1.73992,1.74007,7000000.0
2006-01-09 20:39:00,1.74002,1.74007,1.74,1.74002,9000000.0
2006-01-09 20:40:00,1.74007,1.7401,1.73993,1.73993,8000000.0
2006-01-09 20:41:00,1.73998,1.74001,1.73992,1.73993,8000000.0
2006-01-09 20:42:00,1.73989,1.73995,1.73967,1.73967,15000000.0
2006-01-09 20:43:00,1.73969,1.73969,1.73958,1.73958,12000000.0
2006-01-09 20:44:00,1.7395,1.73956,1.73946,1.73949,7000000.0
2006-01-09 20:45:00,1.73947,1.73954,1.73939,1.73954,12000000.0
2006-01-09 20:48:00,1.73963,1.73978,1.73962,1.73973,11000000.0
2006-01-09 20:49:00,1.73993,1.74008,1.73992,1.74007,18000000.0
2006-01-09 20:50:00,1.74009,1.74014,1.74004,1.74013,7000000.0
2006-01-09 20:51:00,1.7401,1.7401,1.74,1.74008,18000000.0
2006-01-09 20:52:00,1.74,1.74004,1.73996,1.74004,15000000.0
2006-01-09 20:54:00,1.7399,1.74005,1.73985,1.73988,10000000.0
2006-01-09 20:55:00,1.73958,1.73968,1.73955,1.73968,5000000.0
2006-01-09 20:56:00,1.73972,1.73972,1.73958,1.7396,8000000.0
2006-01-09 20:57:00,1.73954,1.73967,1.73954,1.73967,18000000.0
2006-01-09 20:58:00,1.73967,1.73967,1.73959,1.73963,14000000.0
2006-01-09 21:02:00,1.73946,1.73977,1.73946,1.73977,8000000.0
2006-01-09 21:03:00,1.73985,1.73993,1.7398,1.73982,13000000.0
2006-01-09 21:04:00,1.73984,1.74028,1.73984,1.74028,8000000.0
2006-01-09 21:05:00,1.74045,1.74045,1.7403,1.74033,11000000.0
2006-01-09 21:07:00,1.74054,1.74064,1.74048,1.74052,7000000.0
2006-01-09 21:08:00,1.74044,1.74044,1.74025,1.74026,11000000.0
2006-01-09 21:09:00,1.74013,1.74025,1.74013,1.74025,9000000.0
2006-01-09 21:10:00,1.74045,1.74053,1.74039,1.7405,10000000.0
2006-01-09 21:11:00,1.74046,1.74056,1.74043,1.74051,8000000.0
2006-01-09 21:12:00,1.74074,1.74096,1.73904,1.74096,10000000.0
2006-01-09 21:13:00,1.74093,1.74106,1.74093,1.74101,8000000.0
2006-01-09 21:14:00,1.74094,1.74094,1.74077,1.74087,7000000.0
2006-01-09 21:15:00,1.74081,1.74083,1.74068,1.74068,11000000.0
2006-01-09 21:16:00,1.74071,1.74077,1.74071,1.74072,9000000.0
2006-01-09 21:17:00,1.74068,1.74074,1.74057,1.74072,7000000.0
2006-01-09 21:20:00,1.7407,1.74082,1.7407,1.74082,12000000.0
2006-01-09 21:21:00,1.74103,1.74103,1.74085,1.74102,8000000.0
2006-01-09 21:22:00,1.74095,1.74095,1.74087,1.74087,7000000.0
2006-01-09 21:23:00,1.74073,1.74088,1.74069,1.74088,10000000.0
2006-01-09 21:24:00,1.741,1.74109,1.74091,1.74106,11000000.0
2006-01-09 21:25:00,1.74093,1.74093,1.74074,1.74082,6000000.0
2006-01-09 21:27:00,1.74069,1.74074,1.74069,1.74072,6000000.0
2006-01-09 21:28:00,1.74072,1.74094,1.74071,1.74094,20000000.0
2006-01-09 21:29:00,1.74097,1.74144,1.74091,1.74144,8000000.0
2006-01-09 21:30:00,1.74149,1.74149,1.74137,1.74137,9000000.0
2006-01-09 21:31:00,1.74125,1.74125,1.74109,1.74109,4000000.0
2006-01-09 21:32:00,1.74107,1.74107,1.74084,1.74097,7000000.0
2006-01-09 21:36:00,1.74117,1.74129,1.7411,1.74129,11000000.0
2006-01-09 21:37:00,1.7413,1.7413,1.74105,1.74123,11000000.0
2006-01-09 21:38:00,1.74124,1.74124,1.74078,1.74088,26000000.0
2006-01-09 21:39:00,1.74076,1.74076,1.74053,1.74067,18000000.0
2006-01-09 21:40:00,1.74069,1.74083,1.74063,1.74083,12000000.0
2006-01-09 21:41:00,1.74089,1.74102,1.74071,1.74094,7000000.0
2006-01-09 21:42:00,1.74104,1.74105,1.7409,1.7409,7000000.0
2006-01-09 21:43:00,1.74105,1.74131,1.74105,1.74131,11000000.0
2006-01-09 21:44:00,1.74124,1.74134,1.74117,1.7413,18000000.0
2006-01-09 21:45:00,1.74123,1.74151,1.74123,1.74151,7000000.0
2006-01-09 21:46:00,1.74181,1.74196,1.74181,1.74191,6000000.0
2006-01-09 21:47:00,1.74161,1.74161,1.74139,1.74149,7000000.0
2006-01-09 21:48:00,1.74157,1.74161,1.74157,1.74157,7000000.0
2006-01-09 21:49:00,1.74141,1.74141,1.74128,1.74136,8000000.0
2006-01-09 21:50:00,1.74153,1.74157,1.74151,1.74155,10000000.0
2006-01-09 21:51:00,1.74125,1.74125,1.74094,1.74094,7000000.0
2006-01-09 21:52:00,1.74079,1.74114,1.74075,1.74114,7000000.0
2006-01-09 21:53:00,1.7411,1.74112,1.74084,1.74084,8000000.0
2006-01-09 21:54:00,1.74091,1.74093,1.74084,1.74086,9000000.0
2006-01-09 21:55:00,1.74087,1.74096,1.74083,1.74089,11000000.0
2006-01-09 21:56:00,1.74096,1.741,1.74096,1.74098,6000000.0
2006-01-09 21:57:00,1.7408,1.74102,1.7408,1.74102,13000000.0
2006-01-09 21:58:00,1.74108,1.74122,1.74107,1.74122,6000000.0
2006-01-09 21:59:00,1.74115,1.74123,1.74096,1.74096,25000000.0
2006-01-09 22:00:00,1.74125,1.74132,1.74114,1.74116,12000000.0
2006-01-09 22:01:00,1.74129,1.74129,1.7412,1.74123,6000000.0
2006-01-09 22:02:00,1.74099,1.74099,1.74079,1.74079,11000000.0
2006-01-09 22:03:00,1.74069,1.74079,1.74056,1.74068,9000000.0
2006-01-09 22:04:00,1.74072,1.74072,1.74038,1.74038,11000000.0
2006-01-09 22:05:00,1.74066,1.74078,1.74065,1.74078,5000000.0
2006-01-09 22:06:00,1.74072,1.74099,1.74071,1.74099,8000000.0
2006-01-09 22:07:00,1.74111,1.7412,1.7411,1.74117,15000000.0
2006-01-09 22:08:00,1.74131,1.74131,1.74114,1.74123,6000000.0
2006-01-09 22:09:00,1.74098,1.74098,1.74087,1.74087,13000000.0
2006-01-09 22:10:00,1.74105,1.74116,1.74102,1.74103,9000000.0
2006-01-09 22:11:00,1.741,1.741,1.74074,1.74082,8000000.0
2006-01-09 22:12:00,1.74074,1.74084,1.74074,1.74084,15000000.0
2006-01-09 22:14:00,1.74081,1.74084,1.74076,1.74076,13000000.0
2006-01-09 22:15:00,1.74084,1.74102,1.74084,1.74102,7000000.0
2006-01-09 22:16:00,1.74096,1.74112,1.74096,1.7411,8000000.0
2006-01-09 22:17:00,1.74092,1.74099,1.74092,1.74094,16000000.0
2006-01-09 22:18:00,1.741,1.74101,1.74091,1.74097,5000000.0
2006-01-09 22:20:00,1.7408,1.74107,1.74054,1.74102,7000000.0
2006-01-09 22:21:00,1.74084,1.74084,1.74076,1.74076,11000000.0
2006-01-09 22:23:00,1.74071,1.74072,1.74061,1.74068,15000000.0
2006-01-09 22:24:00,1.74063,1.74079,1.74058,1.74058,10000000.0
2006-01-09 22:26:00,1.74074,1.74078,1.74052,1.74078,10000000.0
2006-01-09 22:27:00,1.74076,1.74082,1.74074,1.74074,10000000.0
2006-01-09 22:28:00,1.74078,1.74083,1.74075,1.74075,8000000.0
2006-01-09 22:29:00,1.74059,1.74065,1.74059,1.74062,7000000.0
2006-01-09 22:30:00,1.74079,1.74083,1.74074,1.74083,5000000.0
2006-01-09 22:31:00,1.74082,1.74092,1.74073,1.74073,7000000.0
2006-01-09 22:33:00,1.74089,1.74089,1.74064,1.74064,6000000.0
2006-01-09 22:38:00,1.74067,1.74081,1.74066,1.74072,10000000.0
2006-01-09 22:40:00,1.74049,1.74062,1.74049,1.74061,9000000.0
2006-01-09 22:41:00,1.74056,1.74069,1.74056,1.74063,16000000.0
2006-01-09 22:42:00,1.74065,1.7408,1.74063,1.74063,9000000.0
2006-01-09 22:49:00,1.74071,1.74083,1.74071,1.74079,12000000.0
2006-01-09 22:50:00,1.74075,1.74082,1.74073,1.74073,16000000.0
2006-01-09 22:56:00,1.74088,1.74102,1.74088,1.74102,8000000.0
2006-01-09 22:57:00,1.741,1.7411,1.74077,1.74097,10000000.0
2006-01-09 22:58:00,1.74114,1.74114,1.74085,1.74091,7000000.0
2006-01-09 22:59:00,1.74089,1.74089,1.74082,1.74088,9000000.0
2006-01-09 23:00:00,1.7409,1.74091,1.74085,1.74085,12000000.0
2006-01-09 23:01:00,1.74098,1.74103,1.74085,1.74085,9000000.0
2006-01-09 23:03:00,1.74087,1.74087,1.74079,1.74079,12000000.0
2006-01-09 23:04:00,1.74078,1.74107,1.74078,1.74107,9000000.0
2006-01-09 23:05:00,1.74114,1.74114,1.74107,1.7411,11000000.0
2006-01-09 23:07:00,1.7413,1.74139,1.74126,1.74139,8000000.0
2006-01-09 23:09:00,1.74113,1.7412,1.74113,1.74116,7000000.0
2006-01-09 23:10:00,1.74119,1.74119,1.74105,1.74106,8000000.0
2006-01-09 23:11:00,1.74119,1.7413,1.7411,1.74115,8000000.0
2006-01-09 23:12:00,1.74123,1.74134,1.74109,1.74129,8000000.0
2006-01-09 23:13:00,1.74134,1.74144,1.74122,1.74122,7000000.0
2006-01-09 23:14:00,1.74141,1.74141,1.74113,1.74113,9000000.0
2006-01-09 23:15:00,1.7411,1.74119,1.7411,1.74117,8000000.0
2006-01-09 23:16:00,1.74127,1.74133,1.74111,1.74128,9000000.0
2006-01-09 23:17:00,1.74117,1.74137,1.74117,1.74134,7000000.0
2006-01-09 23:18:00,1.74125,1.74128,1.74091,1.74119,7000000.0
2006-01-09 23:19:00,1.74117,1.74128,1.74086,1.74128,9000000.0
2006-01-09 23:20:00,1.74124,1.74127,1.74104,1.74119,9000000.0
2006-01-09 23:21:00,1.74123,1.74123,1.741,1.74116,5000000.0
2006-01-09 23:22:00,1.74111,1.74122,1.74111,1.74115,7000000.0
2006-01-09 23:23:00,1.74125,1.74125,1.74117,1.74125,6000000.0
2006-01-09 23:24:00,1.74115,1.74127,1.74114,1.74114,9000000.0
2006-01-09 23:26:00,1.74125,1.74129,1.74125,1.74129,5000000.0
2006-01-09 23:27:00,1.74136,1.74138,1.74127,1.74129,5000000.0
2006-01-09 23:28:00,1.7413,1.74132,1.74125,1.74131,7000000.0
2006-01-09 23:29:00,1.74126,1.74126,1.74112,1.74114,25000000.0
2006-01-09 23:30:00,1.74104,1.74124,1.74104,1.74124,7000000.0
2006-01-09 23:31:00,1.74111,1.74113,1.74102,1.7411,14000000.0
2006-01-09 23:32:00,1.74116,1.74124,1.74104,1.74104,9000000.0
2006-01-09 23:33:00,1.74116,1.74129,1.74116,1.74129,5000000.0
2006-01-09 23:34:00,1.74131,1.74138,1.74119,1.74119,6000000.0
2006-01-09 23:35:00,1.74127,1.74127,1.74119,1.7412,12000000.0
2006-01-09 23:36:00,1.74134,1.74142,1.7412,1.74137,9000000.0
2006-01-09 23:37:00,1.7411,1.74125,1.7411,1.74115,8000000.0
2006-01-09 23:38:00,1.74102,1.74118,1.74102,1.74118,8000000.0
2006-01-09 23:39:00,1.741,1.74105,1.74083,1.74086,11000000.0
2006-01-09 23:40:00,1.74081,1.74088,1.74048,1.7405,21000000.0
2006-01-09 23:41:00,1.74093,1.74094,1.74074,1.74091,7000000.0
2006-01-09 23:42:00,1.74074,1.74074,1.74061,1.74061,19000000.0
2006-01-09 23:43:00,1.74062,1.74062,1.74049,1.74052,7000000.0
2006-01-09 23:44:00,1.74045,1.74064,1.74045,1.74052,8000000.0
2006-01-09 23:45:00,1.74059,1.74071,1.74059,1.74069,7000000.0
2006-01-09 23:47:00,1.74064,1.74077,1.7406,1.74067,7000000.0
2006-01-09 23:49:00,1.74082,1.74082,1.74064,1.74064,8000000.0
2006-01-09 23:50:00,1.74057,1.74076,1.74053,1.74053,8000000.0
2006-01-09 23:51:00,1.7406,1.74066,1.74053,1.74053,7000000.0
2006-01-09 23:52:00,1.74061,1.74064,1.74061,1.74061,7000000.0
2006-01-09 23:53:00,1.74055,1.74085,1.74055,1.7407,10000000.0
2006-01-09 23:54:00,1.74039,1.74079,1.74039,1.74046,7000000.0
2006-01-09 23:55:00,1.74049,1.74078,1.74049,1.74078,9000000.0
2006-01-09 23:56:00,1.74083,1.74108,1.74079,1.74097,12000000.0
2006-01-09 23:57:00,1.74127,1.74138,1.74124,1.74138,6000000.0
2006-01-09 23:58:00,1.74112,1.74112,1.7409,1.7409,8000000.0
2006-01-10 00:30:00,1.74103,1.74103,1.74017,1.74017,7000000.0
2006-01-10 00:32:00,1.73995,1.7401,1.73988,1.74006,7000000.0
2006-01-10 00:33:00,1.73999,1.73999,1.73982,1.73992,7000000.0
2006-01-10 00:34:00,1.74004,1.7402,1.73999,1.74014,7000000.0
2006-01-10 00:35:00,1.74003,1.74016,1.74003,1.74016,6000000.0
2006-01-10 00:36:00,1.74006,1.74006,1.73961,1.73964,5000000.0
2006-01-10 00:37:00,1.73956,1.73977,1.73956,1.73977,6000000.0
2006-01-10 00:38:00,1.73978,1.74015,1.73969,1.74005,7000000.0
2006-01-10 00:39:00,1.74002,1.74014,1.73931,1.73931,10000000.0
2006-01-10 00:40:00,1.73905,1.73957,1.73905,1.73957,7000000.0
2006-01-10 00:41:00,1.73966,1.73966,1.73955,1.73957,6000000.0
2006-01-10 00:42:00,1.73966,1.73978,1.73963,1.73978,8000000.0
2006-01-10 00:43:00,1.73981,1.73991,1.73971,1.73991,7000000.0
2006-01-10 00:44:00,1.73999,1.7402,1.73964,1.74009,11000000.0
2006-01-10 00:45:00,1.74,1.74021,1.73994,1.74021,7000000.0
2006-01-10 00:46:00,1.74019,1.74019,1.73999,1.74013,10000000.0
2006-01-10 00:50:00,1.74006,1.74018,1.73997,1.73997,10000000.0
2006-01-10 00:51:00,1.73995,1.74005,1.73988,1.74005,5000000.0
2006-01-10 00:52:00,1.74011,1.74014,1.73996,1.73996,7000000.0
2006-01-10 00:53:00,1.7401,1.7403,1.74007,1.74018,11000000.0
2006-01-10 00:54:00,1.74017,1.74034,1.7401,1.74032,10000000.0
2006-01-10 00:55:00,1.74008,1.74008,1.73966,1.73971,7000000.0
2006-01-10 00:57:00,1.73975,1.74002,1.73974,1.73974,8000000.0
2006-01-10 00:58:00,1.73969,1.73969,1.73946,1.73947,10000000.0
2006-01-10 00:59:00,1.73965,1.73983,1.73956,1.73956,7000000.0
2006-01-10 01:00:00,1.73954,1.73962,1.7395,1.7396,19000000.0
2006-01-10 01:01:00,1.73982,1.73982,1.73946,1.7396,12000000.0
2006-01-10 01:02:00,1.73963,1.73989,1.73963,1.73966,8000000.0
2006-01-10 01:03:00,1.73965,1.73965,1.73931,1.73936,7000000.0
2006-01-10 01:04:00,1.73963,1.73984,1.73962,1.73963,8000000.0
2006-01-10 01:05:00,1.73954,1.73969,1.73954,1.73969,7000000.0
2006-01-10 01:06:00,1.73979,1.74004,1.73979,1.74004,8000000.0
2006-01-10 01:07:00,1.73974,1.73974,1.73948,1.73973,11000000.0
2006-01-10 01:08:00,1.73984,1.74002,1.73976,1.73997,10000000.0
2006-01-10 01:10:00,1.7401,1.74028,1.74,1.74028,10000000.0
2006-01-10 01:11:00,1.74027,1.74027,1.73997,1.73997,11000000.0
2006-01-10 01:13:00,1.74009,1.74019,1.74004,1.74004,8000000.0
2006-01-10 01:14:00,1.7402,1.74023,1.74008,1.74014,10000000.0
2006-01-10 01:15:00,1.7402,1.74105,1.7402,1.74105,10000000.0
2006-01-10 01:16:00,1.74124,1.74125,1.74116,1.74118,8000000.0
2006-01-10 01:21:00,1.74122,1.74136,1.74122,1.74136,7000000.0
2006-01-10 01:22:00,1.74124,1.74135,1.74123,1.74134,7000000.0
2006-01-10 01:23:00,1.74125,1.7416,1.74097,1.7416,8000000.0
2006-01-10 01:24:00,1.7417,1.74176,1.74161,1.74176,7000000.0
2006-01-10 01:25:00,1.7418,1.74201,1.74178,1.74201,8000000.0
2006-01-10 01:26:00,1.74202,1.74204,1.74195,1.74195,14000000.0
2006-01-10 01:27:00,1.74187,1.74187,1.7417,1.7417,15000000.0
2006-01-10 01:28:00,1.74159,1.74217,1.74159,1.74217,9000000.0
2006-01-10 01:29:00,1.7421,1.74226,1.742,1.74211,10000000.0
2006-01-10 01:30:00,1.74203,1.74203,1.74188,1.7419,10000000.0
2006-01-10 01:31:00,1.74188,1.74188,1.74161,1.74176,7000000.0
2006-01-10 01:32:00,1.74173,1.74173,1.74143,1.74156,18000000.0
2006-01-10 01:33:00,1.7419,1.74209,1.7419,1.74209,6000000.0
2006-01-10 01:34:00,1.74206,1.74206,1.74176,1.74176,16000000.0
2006-01-10 01:35:00,1.74167,1.74168,1.74151,1.74151,8000000.0
2006-01-10 01:36:00,1.74137,1.74149,1.74137,1.74149,9000000.0
2006-01-10 01:37:00,1.7418,1.74227,1.7417,1.74227,5000000.0
2006-01-10 01:38:00,1.74209,1.74247,1.74209,1.74236,12000000.0
2006-01-10 01:39:00,1.7426,1.7426,1.74234,1.74234,12000000.0
2006-01-10 01:40:00,1.74234,1.74247,1.74234,1.74243,7000000.0
2006-01-10 01:41:00,1.74243,1.74245,1.74237,1.74238,11000000.0
2006-01-10 01:42:00,1.74238,1.74244,1.74238,1.74242,7000000.0
2006-01-10 01:43:00,1.74277,1.74281,1.74258,1.7427,8000000.0
2006-01-10 01:44:00,1.74228,1.74228,1.74208,1.74208,7000000.0
2006-01-10 01:45:00,1.74212,1.74237,1.74212,1.74237,7000000.0
2006-01-10 01:46:00,1.74241,1.74252,1.74232,1.74252,7000000.0
2006-01-10 01:47:00,1.74247,1.74247,1.74198,1.74198,14000000.0
2006-01-10 01:48:00,1.74195,1.74195,1.74183,1.74193,7000000.0
2006-01-10 01:49:00,1.74189,1.74225,1.74189,1.74225,8000000.0
2006-01-10 01:50:00,1.74258,1.74267,1.74258,1.74264,10000000.0
2006-01-10 01:51:00,1.74258,1.74258,1.74183,1.74209,16000000.0
2006-01-10 01:52:00,1.74171,1.7419,1.74171,1.74186,13000000.0
2006-01-10 01:53:00,1.74178,1.74178,1.74127,1.74127,7000000.0
2006-01-10 01:54:00,1.7412,1.74144,1.7412,1.74139,9000000.0
2006-01-10 01:55:00,1.74122,1.74138,1.74111,1.74111,11000000.0
2006-01-10 01:56:00,1.74123,1.74123,1.74113,1.74119,17000000.0
2006-01-10 01:57:00,1.74114,1.7412,1.74114,1.74119,13000000.0
2006-01-10 01:58:00,1.74107,1.74107,1.74085,1.74085,10000000.0
2006-01-10 01:59:00,1.74088,1.74119,1.74084,1.74119,7000000.0
2006-01-10 02:00:00,1.74108,1.74133,1.74108,1.7412,10000000.0
2006-01-10 02:01:00,1.74099,1.74113,1.74096,1.74104,8000000.0
2006-01-10 02:02:00,1.74111,1.74111,1.74091,1.74107,7000000.0
2006-01-10 02:03:00,1.74157,1.74216,1.73971,1.74117,10000000.0
2006-01-10 02:04:00,1.7407,1.7407,1.74029,1.74032,7000000.0
2006-01-10 02:05:00,1.74011,1.74036,1.74011,1.74036,10000000.0
2006-01-10 02:06:00,1.73998,1.73998,1.73966,1.73966,10000000.0
2006-01-10 02:07:00,1.7396,1.73974,1.7396,1.73974,8000000.0
2006-01-10 02:08:00,1.73955,1.73955,1.7393,1.73937,8000000.0
2006-01-10 02:09:00,1.73918,1.73957,1.73918,1.73953,7000000.0
2006-01-10 02:10:00,1.7396,1.73971,1.73943,1.73943,9000000.0
2006-01-10 02:11:00,1.73954,1.73958,1.73922,1.73922,8000000.0
2006-01-10 02:12:00,1.73946,1.73975,1.73934,1.73975,8000000.0
2006-01-10 02:13:00,1.7401,1.7401,1.73994,1.73994,7000000.0
2006-01-10 02:14:00,1.73983,1.73999,1.73981,1.73981,9000000.0
2006-01-10 02:15:00,1.73967,1.7402,1.73967,1.7402,8000000.0
2006-01-10 02:16:00,1.74022,1.74033,1.74011,1.74017,8000000.0
2006-01-10 02:17:00,1.74019,1.74033,1.7401,1.74033,6000000.0
2006-01-10 02:19:00,1.74035,1.74035,1.73988,1.74015,11000000.0
2006-01-10 02:20:00,1.73987,1.73987,1.7397,1.73981,11000000.0
2006-01-10 02:21:00,1.73971,1.73971,1.73953,1.73958,7000000.0
2006-01-10 02:22:00,1.73979,1.73988,1.73968,1.73987,8000000.0
2006-01-10 02:23:00,1.73995,1.74019,1.73995,1.74017,10000000.0
2006-01-10 02:24:00,1.74014,1.74014,1.73999,1.73999,11000000.0
2006-01-10 02:25:00,1.73988,1.74,1.73986,1.73991,11000000.0
2006-01-10 02:27:00,1.73992,1.73992,1.73974,1.73974,9000000.0
2006-01-10 02:28:00,1.73962,1.73962,1.73925,1.73939,10000000.0
2006-01-10 02:29:00,1.7393,1.7394,1.73912,1.7394,7000000.0
2006-01-10 02:30:00,1.73957,1.7409,1.73957,1.7409,5000000.0
2006-01-10 02:31:00,1.74104,1.74104,1.74057,1.74057,8000000.0
2006-01-10 02:32:00,1.74041,1.74041,1.7398,1.73998,8000000.0
2006-01-10 02:33:00,1.74022,1.74041,1.73993,1.73993,8000000.0
2006-01-10 02:34:00,1.73996,1.74012,1.73975,1.74012,7000000.0
2006-01-10 02:35:00,1.73992,1.73995,1.73979,1.73982,11000000.0
2006-01-10 02:36:00,1.73968,1.74039,1.73968,1.74038,7000000.0
2006-01-10 02:37:00,1.7406,1.7406,1.74041,1.74045,7000000.0
2006-01-10 02:38:00,1.74054,1.74082,1.74054,1.74058,7000000.0
2006-01-10 02:39:00,1.74045,1.74062,1.74045,1.74057,8000000.0
2006-01-10 02:41:00,1.74069,1.74069,1.74054,1.7406,8000000.0
2006-01-10 02:42:00,1.74074,1.74086,1.74074,1.74074,5000000.0
2006-01-10 02:43:00,1.74091,1.74091,1.74029,1.74029,9000000.0
2006-01-10 02:44:00,1.7401,1.74046,1.7401,1.74046,7000000.0
2006-01-10 02:45:00,1.74042,1.74042,1.74007,1.74019,8000000.0
2006-01-10 02:46:00,1.74003,1.74014,1.73997,1.74014,8000000.0
2006-01-10 02:48:00,1.74011,1.74011,1.73984,1.73984,8000000.0
2006-01-10 02:49:00,1.73976,1.74022,1.73976,1.74022,11000000.0
2006-01-10 02:50:00,1.74054,1.7406,1.7401,1.7401,7000000.0
2006-01-10 02:51:00,1.73982,1.73982,1.73953,1.73963,8000000.0
2006-01-10 02:52:00,1.73966,1.73979,1.7395,1.73977,6000000.0
2006-01-10 02:54:00,1.73968,1.73993,1.73968,1.73977,8000000.0
2006-01-10 02:55:00,1.73987,1.7401,1.73957,1.73957,8000000.0
2006-01-10 02:56:00,1.7392,1.7392,1.73874,1.73874,7000000.0
2006-01-10 02:57:00,1.73835,1.73847,1.73808,1.7383,8000000.0
2006-01-10 02:58:00,1.73804,1.73847,1.73804,1.73847,6000000.0
2006-01-10 02:59:00,1.7387,1.73876,1.73861,1.7387,9000000.0
2006-01-10 03:00:00,1.73892,1.73897,1.73883,1.73884,6000000.0
2006-01-10 03:01:00,1.73874,1.7388,1.7386,1.7386,8000000.0
2006-01-10 03:02:00,1.73809,1.73809,1.73757,1.73771,11000000.0
2006-01-10 03:03:00,1.73789,1.73809,1.73786,1.73786,7000000.0
2006-01-10 03:04:00,1.73773,1.73798,1.73755,1.73783,7000000.0
2006-01-10 03:05:00,1.73788,1.73801,1.73772,1.73801,8000000.0
2006-01-10 03:06:00,1.73798,1.73806,1.73782,1.73787,8000000.0
2006-01-10 03:07:00,1.73809,1.73818,1.738,1.73818,8000000.0
2006-01-10 03:08:00,1.73821,1.73821,1.73795,1.73795,5000000.0
2006-01-10 03:09:00,1.73819,1.73868,1.73816,1.73868,8000000.0
2006-01-10 03:10:00,1.73895,1.73912,1.73895,1.73912,7000000.0
2006-01-10 03:11:00,1.73934,1.73934,1.73838,1.73839,10000000.0
2006-01-10 03:12:00,1.7382,1.7382,1.73784,1.73785,7000000.0
2006-01-10 03:13:00,1.73789,1.73809,1.73772,1.73772,11000000.0
2006-01-10 03:14:00,1.73767,1.7379,1.73767,1.73783,11000000.0
2006-01-10 03:15:00,1.73788,1.73801,1.73783,1.73792,7000000.0
2006-01-10 03:16:00,1.73778,1.73778,1.73741,1.73761,7000000.0
2006-01-10 03:17:00,1.73764,1.73806,1.73752,1.73806,11000000.0
2006-01-10 03:18:00,1.73815,1.7384,1.73815,1.73839,10000000.0
2006-01-10 03:19:00,1.73822,1.73822,1.73804,1.73816,6000000.0
2006-01-10 03:20:00,1.7383,1.73844,1.7383,1.73835,7000000.0
2006-01-10 03:21:00,1.7384,1.73849,1.738,1.73847,7000000.0
2006-01-10 03:22:00,1.73912,1.73915,1.73901,1.73906,7000000.0
2006-01-10 03:23:00,1.73907,1.73922,1.73883,1.73922,7000000.0
2006-01-10 03:24:00,1.73907,1.73907,1.73707,1.73887,8000000.0
2006-01-10 03:25:00,1.73896,1.739,1.73885,1.739,8000000.0
2006-01-10 03:26:00,1.7389,1.73907,1.7389,1.73894,11000000.0
2006-01-10 03:27:00,1.73901,1.73909,1.73892,1.73905,8000000.0
2006-01-10 03:28:00,1.73919,1.73942,1.73917,1.73942,10000000.0
2006-01-10 03:29:00,1.7395,1.7395,1.7392,1.73934,11000000.0
2006-01-10 03:30:00,1.73951,1.73957,1.73944,1.73951,7000000.0
2006-01-10 03:32:00,1.73953,1.73954,1.73944,1.73954,6000000.0
2006-01-10 03:33:00,1.73951,1.73963,1.73949,1.73957,7000000.0
2006-01-10 03:34:00,1.73917,1.73917,1.73886,1.73886,8000000.0
2006-01-10 03:35:00,1.73861,1.739,1.73861,1.739,10000000.0
2006-01-10 03:36:00,1.73928,1.73954,1.73928,1.73952,5000000.0
2006-01-10 03:37:00,1.73928,1.73928,1.73816,1.73816,9000000.0
2006-01-10 03:38:00,1.73841,1.73866,1.73841,1.73866,7000000.0
2006-01-10 03:39:00,1.73863,1.73886,1.73863,1.73878,8000000.0
2006-01-10 03:41:00,1.73874,1.73874,1.73857,1.73863,10000000.0
2006-01-10 03:42:00,1.73841,1.73856,1.73827,1.73827,10000000.0
2006-01-10 03:43:00,1.73825,1.73825,1.73802,1.73806,8000000.0
2006-01-10 03:44:00,1.73819,1.73836,1.73815,1.73836,8000000.0
2006-01-10 03:45:00,1.73836,1.73842,1.73807,1.73807,8000000.0
2006-01-10 03:46:00,1.73829,1.73832,1.73798,1.73798,7000000.0
2006-01-10 03:47:00,1.73794,1.73803,1.73781,1.73781,7000000.0
2006-01-10 03:48:00,1.738,1.73807,1.73793,1.73801,4000000.0
2006-01-10 03:49:00,1.73781,1.73806,1.73781,1.73806,8000000.0
2006-01-10 03:50:00,1.7379,1.73799,1.73786,1.73799,8000000.0
2006-01-10 03:51:00,1.73806,1.73809,1.73797,1.73802,9000000.0
2006-01-10 03:53:00,1.73801,1.73803,1.73773,1.73773,10000000.0
2006-01-10 03:54:00,1.73797,1.73797,1.73778,1.73778,7000000.0
2006-01-10 03:55:00,1.73799,1.73804,1.73779,1.73799,7000000.0
2006-01-10 03:56:00,1.73804,1.73804,1.73782,1.73788,7000000.0
2006-01-10 03:57:00,1.73768,1.73787,1.73763,1.7377,8000000.0
2006-01-10 03:58:00,1.73714,1.73733,1.73538,1.73718,7000000.0
2006-01-10 03:59:00,1.73734,1.73742,1.73715,1.73715,7000000.0
2006-01-10 04:00:00,1.7375,1.73806,1.7375,1.73806,6000000.0
2006-01-10 04:01:00,1.73822,1.73828,1.73815,1.73816,7000000.0
2006-01-10 04:02:00,1.73797,1.73819,1.73797,1.73819,8000000.0
2006-01-10 04:03:00,1.73814,1.73818,1.73791,1.73791,8000000.0
2006-01-10 04:04:00,1.73792,1.73804,1.73781,1.73781,8000000.0
2006-01-10 04:05:00,1.73792,1.73808,1.73773,1.73788,8000000.0
2006-01-10 04:06:00,1.73796,1.73825,1.73794,1.73816,9000000.0
2006-01-10 04:07:00,1.73816,1.73818,1.73791,1.73803,11000000.0
2006-01-10 04:08:00,1.73803,1.73803,1.73753,1.73781,8000000.0
2006-01-10 04:09:00,1.73789,1.73812,1.73777,1.73812,7000000.0
2006-01-10 04:10:00,1.73794,1.73815,1.73794,1.73802,8000000.0
2006-01-10 04:11:00,1.73783,1.73805,1.73783,1.73805,7000000.0
2006-01-10 04:12:00,1.73799,1.73816,1.73799,1.738,7000000.0
2006-01-10 04:13:00,1.73797,1.73806,1.7379,1.7379,8000000.0
2006-01-10 04:14:00,1.738,1.738,1.73775,1.73775,7000000.0
2006-01-10 04:15:00,1.73759,1.73767,1.73747,1.73747,7000000.0
2006-01-10 04:16:00,1.73744,1.73744,1.73738,1.73738,4000000.0
2006-01-10 04:17:00,1.73734,1.73747,1.73725,1.73747,7000000.0
2006-01-10 04:18:00,1.73743,1.73781,1.73743,1.73779,8000000.0
2006-01-10 04:19:00,1.73805,1.73805,1.73773,1.73782,8000000.0
2006-01-10 04:20:00,1.73768,1.73791,1.73752,1.73791,10000000.0
2006-01-10 04:21:00,1.73793,1.738,1.73778,1.73778,8000000.0
2006-01-10 04:22:00,1.73794,1.73794,1.73774,1.73776,9000000.0
2006-01-10 04:23:00,1.73777,1.73777,1.73762,1.7377,7000000.0
2006-01-10 04:24:00,1.73761,1.73772,1.73758,1.73758,9000000.0
2006-01-10 04:25:00,1.73744,1.73744,1.73708,1.73716,7000000.0
2006-01-10 04:26:00,1.73698,1.73722,1.73698,1.73711,7000000.0
2006-01-10 04:27:00,1.7372,1.7372,1.73706,1.73706,8000000.0
2006-01-10 04:28:00,1.73685,1.7369,1.73664,1.7369,7000000.0
2006-01-10 04:29:00,1.7368,1.73711,1.7368,1.73711,8000000.0
2006-01-10 04:30:00,1.73742,1.7375,1.73726,1.73738,9000000.0
2006-01-10 04:31:00,1.73704,1.73704,1.7362,1.7362,10000000.0
2006-01-10 04:32:00,1.73625,1.73643,1.73582,1.73643,9000000.0
2006-01-10 04:33:00,1.73677,1.73703,1.73677,1.737,8000000.0
2006-01-10 04:34:00,1.73731,1.7377,1.73731,1.7377,7000000.0
2006-01-10 04:35:00,1.73782,1.73782,1.73766,1.73768,7000000.0
2006-01-10 04:36:00,1.73775,1.73788,1.73775,1.73784,6000000.0
2006-01-10 04:37:00,1.73789,1.73844,1.73789,1.73823,11000000.0
2006-01-10 04:38:00,1.73828,1.73846,1.73813,1.73832,9000000.0
2006-01-10 04:39:00,1.73832,1.73837,1.73819,1.73819,9000000.0
2006-01-10 04:40:00,1.73827,1.73841,1.73825,1.73832,9000000.0
2006-01-10 04:41:00,1.73839,1.73839,1.73802,1.73804,8000000.0
2006-01-10 04:42:00,1.73814,1.73818,1.73793,1.73814,7000000.0
2006-01-10 04:43:00,1.7381,1.7381,1.73773,1.7378,11000000.0
2006-01-10 04:44:00,1.73803,1.73818,1.73798,1.73818,9000000.0
2006-01-10 04:45:00,1.73773,1.73773,1.73741,1.73757,8000000.0
2006-01-10 04:46:00,1.73755,1.7379,1.73752,1.7379,6000000.0
2006-01-10 04:47:00,1.73792,1.73792,1.73788,1.73788,2000000.0
2006-01-10 04:48:00,1.73793,1.73804,1.73787,1.73804,7000000.0
2006-01-10 04:49:00,1.73794,1.73796,1.7377,1.73796,11000000.0
2006-01-10 04:50:00,1.73782,1.73785,1.73782,1.73785,2000000.0
2006-01-10 04:51:00,1.73801,1.73808,1.73775,1.73775,7000000.0
2006-01-10 04:52:00,1.73755,1.73758,1.7373,1.73758,10000000.0
2006-01-10 04:53:00,1.73743,1.73767,1.73734,1.73734,9000000.0
2006-01-10 04:54:00,1.73774,1.73806,1.73774,1.73806,7000000.0
2006-01-10 04:55:00,1.73809,1.73819,1.73806,1.73817,8000000.0
2006-01-10 04:56:00,1.73809,1.73817,1.73802,1.73802,7000000.0
2006-01-10 04:57:00,1.73789,1.73796,1.7377,1.7377,8000000.0
2006-01-10 04:58:00,1.73774,1.73783,1.7377,1.73783,8000000.0
2006-01-10 04:59:00,1.73803,1.73804,1.73784,1.73804,8000000.0
2006-01-10 05:00:00,1.73803,1.73803,1.73765,1.73765,7000000.0
2006-01-10 05:01:00,1.73776,1.73787,1.73765,1.73777,7000000.0
2006-01-10 05:02:00,1.73794,1.73796,1.73776,1.73786,7000000.0
2006-01-10 05:03:00,1.73768,1.73768,1.73756,1.73762,7000000.0
2006-01-10 05:04:00,1.73738,1.7376,1.73738,1.73752,7000000.0
2006-01-10 05:05:00,1.7372,1.73753,1.73709,1.73753,8000000.0
2006-01-10 05:06:00,1.73755,1.73789,1.73755,1.73784,8000000.0
2006-01-10 05:07:00,1.73784,1.73784,1.73715,1.73719,8000000.0
2006-01-10 05:08:00,1.73775,1.73791,1.73775,1.73776,10000000.0
2006-01-10 05:09:00,1.73784,1.73791,1.73771,1.73791,7000000.0
2006-01-10 05:10:00,1.73792,1.73797,1.73778,1.73789,7000000.0
2006-01-10 05:11:00,1.73795,1.73803,1.73773,1.7379,8000000.0
2006-01-10 05:12:00,1.73796,1.73848,1.73796,1.73848,11000000.0
2006-01-10 05:13:00,1.73909,1.73912,1.73857,1.73857,8000000.0
2006-01-10 05:14:00,1.73865,1.73865,1.7384,1.73844,11000000.0
2006-01-10 05:15:00,1.73831,1.73835,1.73821,1.73821,11000000.0
2006-01-10 05:16:00,1.73868,1.73868,1.73853,1.73853,9000000.0
2006-01-10 05:17:00,1.7383,1.73859,1.7383,1.73859,8000000.0
2006-01-10 05:18:00,1.73846,1.73862,1.7384,1.73848,8000000.0
2006-01-10 05:19:00,1.73852,1.73888,1.73842,1.73888,7000000.0
2006-01-10 05:21:00,1.73848,1.73848,1.73827,1.73841,8000000.0
2006-01-10 05:22:00,1.73834,1.73862,1.73834,1.73858,7000000.0
2006-01-10 05:23:00,1.73866,1.73875,1.73863,1.73868,10000000.0
2006-01-10 05:24:00,1.73853,1.73857,1.73821,1.73831,7000000.0
2006-01-10 05:25:00,1.73835,1.73847,1.73835,1.73839,7000000.0
2006-01-10 05:26:00,1.73841,1.73841,1.73813,1.73828,7000000.0
2006-01-10 05:27:00,1.73822,1.73842,1.73814,1.73835,8000000.0
2006-01-10 05:28:00,1.73836,1.73838,1.73823,1.73823,9000000.0
2006-01-10 05:30:00,1.73833,1.73835,1.73819,1.73819,7000000.0
2006-01-10 05:31:00,1.7383,1.73833,1.7381,1.73826,8000000.0
2006-01-10 05:32:00,1.73822,1.7383,1.73812,1.73828,8000000.0
2006-01-10 05:33:00,1.73838,1.7385,1.73828,1.73828,9000000.0
2006-01-10 05:35:00,1.7385,1.73857,1.73819,1.73819,7000000.0
2006-01-10 05:36:00,1.7384,1.73887,1.7384,1.73873,11000000.0
2006-01-10 05:37:00,1.73885,1.739,1.7388,1.739,7000000.0
2006-01-10 05:38:00,1.7389,1.7389,1.73867,1.73867,6000000.0
2006-01-10 05:39:00,1.73887,1.73897,1.73887,1.73895,7000000.0
2006-01-10 05:40:00,1.73887,1.73901,1.73883,1.73893,8000000.0
2006-01-10 05:41:00,1.73881,1.73893,1.73878,1.7389,8000000.0
2006-01-10 05:42:00,1.73899,1.73899,1.73881,1.73882,7000000.0
2006-01-10 05:43:00,1.73885,1.73898,1.73873,1.73878,9000000.0
2006-01-10 05:44:00,1.73891,1.73897,1.73874,1.73895,8000000.0
2006-01-10 05:45:00,1.73891,1.73901,1.73877,1.73894,11000000.0
2006-01-10 05:46:00,1.73891,1.73896,1.73879,1.73879,5000000.0
2006-01-10 05:47:00,1.73882,1.73892,1.73878,1.7389,8000000.0
2006-01-10 05:48:00,1.73898,1.73909,1.73898,1.73903,7000000.0
2006-01-10 05:49:00,1.73897,1.7393,1.73897,1.7393,8000000.0
2006-01-10 05:51:00,1.73943,1.73983,1.73943,1.73983,8000000.0
2006-01-10 05:52:00,1.73977,1.73988,1.73973,1.73976,8000000.0
2006-01-10 05:53:00,1.73976,1.73987,1.73974,1.73985,7000000.0
2006-01-10 05:54:00,1.73978,1.73978,1.73964,1.73964,10000000.0
2006-01-10 05:55:00,1.73985,1.73985,1.73972,1.73977,8000000.0
2006-01-10 05:57:00,1.73973,1.73996,1.73969,1.73996,8000000.0
2006-01-10 05:59:00,1.74017,1.74029,1.7401,1.74015,10000000.0
2006-01-10 06:00:00,1.74016,1.74042,1.74016,1.7403,8000000.0
2006-01-10 06:02:00,1.74058,1.74094,1.74058,1.74094,7000000.0
2006-01-10 06:03:00,1.7412,1.74134,1.741,1.74119,8000000.0
2006-01-10 06:04:00,1.74116,1.74116,1.74058,1.74063,7000000.0
2006-01-10 06:06:00,1.74048,1.74084,1.74043,1.74084,5000000.0
2006-01-10 06:07:00,1.74141,1.74178,1.74132,1.74132,7000000.0
2006-01-10 06:08:00,1.74119,1.74135,1.7411,1.7411,6000000.0
2006-01-10 06:09:00,1.74119,1.74136,1.74119,1.74135,8000000.0
2006-01-10 06:10:00,1.74127,1.74142,1.74125,1.74128,8000000.0
2006-01-10 06:11:00,1.74113,1.74127,1.74113,1.74127,8000000.0
2006-01-10 06:12:00,1.74133,1.74155,1.7413,1.74155,8000000.0
2006-01-10 06:13:00,1.7415,1.74159,1.74145,1.74145,8000000.0
2006-01-10 06:14:00,1.74138,1.74138,1.74077,1.7408,7000000.0
2006-01-10 06:15:00,1.74071,1.74078,1.74055,1.74065,8000000.0
2006-01-10 06:16:00,1.74072,1.74072,1.74063,1.74063,5000000.0
2006-01-10 06:17:00,1.74049,1.74072,1.74049,1.74052,7000000.0
2006-01-10 06:18:00,1.74057,1.74064,1.74041,1.74041,9000000.0
2006-01-10 06:19:00,1.74044,1.74061,1.74044,1.74048,7000000.0
2006-01-10 06:20:00,1.74071,1.74077,1.74071,1.74076,4000000.0
2006-01-10 06:21:00,1.74089,1.74114,1.74089,1.74107,8000000.0
2006-01-10 06:22:00,1.74097,1.74097,1.74072,1.74079,8000000.0
2006-01-10 06:23:00,1.74075,1.74075,1.74057,1.74059,8000000.0
2006-01-10 06:24:00,1.74058,1.74081,1.74058,1.74077,11000000.0
2006-01-10 06:25:00,1.74092,1.74133,1.74092,1.74117,11000000.0
2006-01-10 06:26:00,1.7411,1.7411,1.74076,1.74076,11000000.0
2006-01-10 06:27:00,1.74095,1.74116,1.7409,1.7409,7000000.0
2006-01-10 06:28:00,1.74085,1.74138,1.74085,1.74135,8000000.0
2006-01-10 06:29:00,1.74176,1.74232,1.74176,1.74232,8000000.0
2006-01-10 06:30:00,1.74231,1.74231,1.74215,1.74216,8000000.0
2006-01-10 06:31:00,1.74212,1.74228,1.74205,1.74228,7000000.0
2006-01-10 06:32:00,1.74225,1.7423,1.74215,1.74215,6000000.0
2006-01-10 06:33:00,1.7425,1.74301,1.7425,1.74301,7000000.0
2006-01-10 06:35:00,1.74294,1.74346,1.74294,1.74344,11000000.0
2006-01-10 06:36:00,1.74317,1.74332,1.743,1.743,5000000.0
2006-01-10 06:37:00,1.743,1.74314,1.7429,1.74314,10000000.0
2006-01-10 06:38:00,1.74323,1.74332,1.74323,1.74332,2000000.0
2006-01-10 06:39:00,1.74343,1.74363,1.74343,1.74357,11000000.0
2006-01-10 06:40:00,1.74364,1.74364,1.74332,1.74332,7000000.0
2006-01-10 06:41:00,1.7435,1.7435,1.74319,1.74319,7000000.0
2006-01-10 06:42:00,1.7432,1.7432,1.74287,1.74287,5000000.0
2006-01-10 06:43:00,1.74278,1.74308,1.74278,1.74308,7000000.0
2006-01-10 06:45:00,1.74325,1.74335,1.74318,1.74335,8000000.0
2006-01-10 06:46:00,1.74315,1.74319,1.7429,1.74314,10000000.0
2006-01-10 06:47:00,1.74302,1.74302,1.74277,1.74277,8000000.0
2006-01-10 06:48:00,1.74246,1.74246,1.74218,1.74221,7000000.0
2006-01-10 06:49:00,1.74223,1.74253,1.7422,1.74252,8000000.0
2006-01-10 06:50:00,1.74263,1.74267,1.74227,1.74231,9000000.0
2006-01-10 06:51:00,1.74238,1.74271,1.74238,1.74271,10000000.0
2006-01-10 06:52:00,1.74283,1.74283,1.74256,1.7426,8000000.0
2006-01-10 06:53:00,1.74249,1.74278,1.74249,1.74268,8000000.0
2006-01-10 06:54:00,1.74305,1.74313,1.74285,1.74285,7000000.0
2006-01-10 06:55:00,1.74293,1.74297,1.74254,1.74292,7000000.0
2006-01-10 06:56:00,1.74296,1.74304,1.74296,1.74304,5000000.0
2006-01-10 06:57:00,1.74303,1.74318,1.74303,1.74315,7000000.0
2006-01-10 06:58:00,1.74314,1.74319,1.74302,1.74319,7000000.0
2006-01-10 06:59:00,1.74312,1.74312,1.74291,1.74304,7000000.0
2006-01-10 07:00:00,1.7431,1.74321,1.7431,1.74318,7000000.0
2006-01-10 07:01:00,1.74316,1.74316,1.74296,1.74312,7000000.0
2006-01-10 07:02:00,1.74289,1.74292,1.74266,1.74266,7000000.0
2006-01-10 07:03:00,1.74284,1.74296,1.74279,1.74296,7000000.0
2006-01-10 07:04:00,1.74293,1.74299,1.74273,1.74299,8000000.0
2006-01-10 07:05:00,1.74293,1.74303,1.74277,1.74296,11000000.0
2006-01-10 07:06:00,1.7426,1.74297,1.7426,1.74297,11000000.0
2006-01-10 07:07:00,1.74285,1.74285,1.74244,1.74279,11000000.0
2006-01-10 07:08:00,1.74269,1.74269,1.74234,1.74234,9000000.0
2006-01-10 07:09:00,1.7423,1.74257,1.7423,1.74257,8000000.0
2006-01-10 07:10:00,1.74232,1.74232,1.74186,1.74186,7000000.0
2006-01-10 07:11:00,1.74194,1.74219,1.74194,1.74197,10000000.0
2006-01-10 07:12:00,1.74187,1.74187,1.74165,1.74165,7000000.0
2006-01-10 07:13:00,1.74165,1.742,1.74165,1.74176,8000000.0
2006-01-10 07:14:00,1.7415,1.74152,1.74145,1.74145,7000000.0
2006-01-10 07:15:00,1.74116,1.74127,1.74105,1.74121,10000000.0
2006-01-10 07:16:00,1.74141,1.74141,1.74126,1.74135,8000000.0
2006-01-10 07:17:00,1.74117,1.74144,1.74117,1.74134,11000000.0
2006-01-10 07:18:00,1.74136,1.74166,1.74134,1.74166,8000000.0
2006-01-10 07:19:00,1.74162,1.74162,1.7414,1.74148,8000000.0
2006-01-10 07:20:00,1.74175,1.74177,1.74146,1.74176,9000000.0
2006-01-10 07:21:00,1.74175,1.7418,1.74162,1.74162,10000000.0
2006-01-10 07:22:00,1.74145,1.74146,1.74129,1.74133,11000000.0
2006-01-10 07:23:00,1.74125,1.74125,1.741,1.74122,7000000.0
2006-01-10 07:24:00,1.74154,1.7416,1.74136,1.74136,9000000.0
2006-01-10 07:25:00,1.74143,1.74148,1.74126,1.74148,8000000.0
2006-01-10 07:27:00,1.74153,1.74153,1.74137,1.74144,7000000.0
2006-01-10 07:28:00,1.74165,1.74168,1.74144,1.74153,7000000.0
2006-01-10 07:29:00,1.74108,1.7413,1.74108,1.74128,8000000.0
2006-01-10 07:30:00,1.74107,1.74123,1.74107,1.74114,8000000.0
2006-01-10 07:31:00,1.74115,1.7415,1.74115,1.74145,7000000.0
2006-01-10 07:32:00,1.74163,1.74166,1.74147,1.7416,9000000.0
2006-01-10 07:33:00,1.74156,1.74167,1.74155,1.74167,8000000.0
2006-01-10 07:34:00,1.74161,1.74167,1.74127,1.74127,11000000.0
2006-01-10 07:35:00,1.74145,1.74146,1.74135,1.74135,8000000.0
2006-01-10 07:36:00,1.7413,1.74159,1.7413,1.74159,7000000.0
2006-01-10 07:37:00,1.74155,1.74161,1.74148,1.74148,7000000.0
2006-01-10 07:38:00,1.74154,1.7417,1.74141,1.74166,11000000.0
2006-01-10 07:39:00,1.74172,1.74214,1.74172,1.74214,7000000.0
2006-01-10 07:40:00,1.74178,1.74185,1.7417,1.7417,8000000.0
2006-01-10 07:42:00,1.74179,1.74179,1.74119,1.74119,11000000.0
2006-01-10 07:43:00,1.74095,1.74099,1.74068,1.74099,7000000.0
2006-01-10 07:44:00,1.7415,1.74156,1.74142,1.74156,7000000.0
2006-01-10 07:45:00,1.74175,1.74185,1.74175,1.74185,7000000.0
2006-01-10 07:46:00,1.74166,1.74167,1.74152,1.74161,7000000.0
2006-01-10 07:47:00,1.74171,1.74176,1.74165,1.74176,7000000.0
2006-01-10 07:48:00,1.74141,1.74147,1.7413,1.74132,8000000.0
2006-01-10 07:49:00,1.74114,1.74134,1.74089,1.74122,8000000.0
2006-01-10 07:50:00,1.74122,1.7413,1.74104,1.74104,7000000.0
2006-01-10 07:51:00,1.74135,1.74146,1.74117,1.74144,8000000.0
2006-01-10 07:52:00,1.74123,1.74133,1.74114,1.74123,10000000.0
2006-01-10 07:53:00,1.7406,1.74067,1.74023,1.74066,11000000.0
2006-01-10 07:54:00,1.74064,1.74082,1.74048,1.74073,9000000.0
2006-01-10 07:55:00,1.74083,1.74083,1.74055,1.74055,9000000.0
2006-01-10 07:56:00,1.74064,1.74074,1.74053,1.74053,9000000.0
2006-01-10 07:57:00,1.74086,1.74093,1.74068,1.74068,7000000.0
2006-01-10 07:58:00,1.74055,1.74059,1.74052,1.74059,7000000.0
2006-01-10 07:59:00,1.74044,1.74055,1.74015,1.7404,7000000.0
2006-01-10 08:00:00,1.74021,1.7405,1.74021,1.74033,8000000.0
2006-01-10 08:01:00,1.74048,1.74051,1.74025,1.74051,10000000.0
2006-01-10 08:02:00,1.74059,1.74069,1.7405,1.7405,7000000.0
2006-01-10 08:03:00,1.74042,1.74101,1.74042,1.74101,8000000.0
2006-01-10 08:04:00,1.74109,1.74127,1.74109,1.74109,8000000.0
2006-01-10 08:05:00,1.74108,1.74118,1.74096,1.74096,8000000.0
2006-01-10 08:06:00,1.74084,1.74084,1.7406,1.74062,6000000.0
2006-01-10 08:07:00,1.74106,1.74148,1.74106,1.74148,7000000.0
2006-01-10 08:08:00,1.74138,1.74188,1.74127,1.74188,7000000.0
2006-01-10 08:09:00,1.74165,1.74172,1.74159,1.74169,7000000.0
2006-01-10 08:10:00,1.74175,1.74183,1.74168,1.74181,7000000.0
2006-01-10 08:11:00,1.74185,1.74188,1.74172,1.74172,8000000.0
2006-01-10 08:13:00,1.74227,1.7424,1.74226,1.7424,7000000.0
2006-01-10 08:14:00,1.74226,1.7425,1.74215,1.7425,9000000.0
2006-01-10 08:15:00,1.74281,1.74283,1.74265,1.74282,8000000.0
2006-01-10 08:16:00,1.74288,1.74288,1.74272,1.74285,11000000.0
2006-01-10 08:17:00,1.74278,1.74282,1.74268,1.74268,7000000.0
2006-01-10 08:18:00,1.74266,1.74287,1.74254,1.74287,9000000.0
2006-01-10 08:19:00,1.74278,1.7433,1.74278,1.7433,7000000.0
2006-01-10 08:20:00,1.74325,1.74339,1.74325,1.74326,8000000.0
2006-01-10 08:21:00,1.7432,1.74358,1.74316,1.74358,8000000.0
2006-01-10 08:22:00,1.74397,1.74397,1.74381,1.74388,8000000.0
2006-01-10 08:23:00,1.74392,1.74416,1.74392,1.74416,7000000.0
2006-01-10 08:24:00,1.74426,1.74432,1.7442,1.74432,7000000.0
2006-01-10 08:25:00,1.74441,1.74441,1.7442,1.74435,8000000.0
2006-01-10 08:26:00,1.74422,1.74422,1.74354,1.74354,7000000.0
2006-01-10 08:27:00,1.74421,1.74465,1.74421,1.74465,10000000.0
2006-01-10 08:28:00,1.74451,1.74451,1.74432,1.74441,7000000.0
2006-01-10 08:29:00,1.74435,1.74435,1.74396,1.74396,10000000.0
2006-01-10 08:30:00,1.74396,1.74396,1.74381,1.74381,7000000.0
2006-01-10 08:31:00,1.74379,1.74379,1.74354,1.74364,10000000.0
2006-01-10 08:32:00,1.74372,1.74376,1.74364,1.74375,8000000.0
2006-01-10 08:33:00,1.74379,1.74384,1.74375,1.74382,7000000.0
2006-01-10 08:34:00,1.74387,1.74397,1.74387,1.74397,9000000.0
2006-01-10 08:35:00,1.74382,1.74382,1.74358,1.74364,9000000.0
2006-01-10 08:36:00,1.74364,1.7438,1.7435,1.74364,8000000.0
2006-01-10 08:37:00,1.74376,1.74395,1.74363,1.74395,9000000.0
2006-01-10 08:38:00,1.74402,1.74411,1.74393,1.74411,10000000.0
2006-01-10 08:39:00,1.74386,1.74387,1.74371,1.74371,11000000.0
2006-01-10 08:40:00,1.7437,1.74384,1.7436,1.74384,8000000.0
2006-01-10 08:41:00,1.74393,1.74393,1.74372,1.74372,11000000.0
2006-01-10 08:42:00,1.74396,1.74418,1.7439,1.74391,10000000.0
2006-01-10 08:43:00,1.74384,1.74422,1.74384,1.74422,8000000.0
2006-01-10 08:44:00,1.74398,1.74416,1.74398,1.74401,10000000.0
2006-01-10 08:45:00,1.74377,1.74398,1.74377,1.74398,8000000.0
2006-01-10 08:46:00,1.74392,1.7442,1.74272,1.74403,8000000.0
2006-01-10 08:47:00,1.74356,1.74383,1.74355,1.74383,7000000.0
2006-01-10 08:48:00,1.74395,1.74398,1.74382,1.74382,8000000.0
2006-01-10 08:49:00,1.74383,1.7439,1.74375,1.74385,11000000.0
2006-01-10 08:50:00,1.74385,1.74385,1.74361,1.74361,7000000.0
2006-01-10 08:51:00,1.74386,1.74391,1.74381,1.74381,8000000.0
2006-01-10 08:52:00,1.74396,1.74417,1.74396,1.74408,9000000.0
2006-01-10 08:53:00,1.74413,1.74417,1.74351,1.74356,8000000.0
2006-01-10 08:54:00,1.74379,1.74433,1.74379,1.74433,8000000.0
2006-01-10 08:55:00,1.74455,1.74455,1.74388,1.74395,8000000.0
2006-01-10 08:56:00,1.74404,1.74414,1.744,1.7441,7000000.0
2006-01-10 08:57:00,1.74421,1.74427,1.74415,1.74417,8000000.0
2006-01-10 08:58:00,1.74421,1.74429,1.74412,1.7442,7000000.0
2006-01-10 08:59:00,1.74427,1.74434,1.74421,1.7443,7000000.0
2006-01-10 09:00:00,1.74442,1.7447,1.74442,1.74456,8000000.0
2006-01-10 09:01:00,1.7443,1.74436,1.74412,1.74412,9000000.0
2006-01-10 09:02:00,1.74397,1.74442,1.74394,1.74433,10000000.0
2006-01-10 09:03:00,1.74408,1.74444,1.74408,1.74422,7000000.0
2006-01-10 09:04:00,1.74416,1.74416,1.74385,1.74385,7000000.0
2006-01-10 09:05:00,1.74361,1.74377,1.74361,1.74365,7000000.0
2006-01-10 09:06:00,1.74361,1.74404,1.74361,1.74404,11000000.0
2006-01-10 09:07:00,1.74422,1.74447,1.74422,1.74436,8000000.0
2006-01-10 09:08:00,1.74451,1.74473,1.74445,1.74472,7000000.0
2006-01-10 09:09:00,1.74456,1.74456,1.74441,1.74455,11000000.0
2006-01-10 09:10:00,1.74444,1.74459,1.74435,1.74446,7000000.0
2006-01-10 09:11:00,1.74405,1.74411,1.74395,1.74408,9000000.0
2006-01-10 09:12:00,1.74372,1.74411,1.74372,1.74411,8000000.0
2006-01-10 09:13:00,1.74436,1.74447,1.74423,1.74433,9000000.0
2006-01-10 09:14:00,1.7441,1.7441,1.74381,1.74385,11000000.0
2006-01-10 09:15:00,1.74405,1.74481,1.74405,1.74481,7000000.0
2006-01-10 09:16:00,1.74493,1.74493,1.74441,1.74448,8000000.0
2006-01-10 09:17:00,1.74442,1.7445,1.74421,1.74421,11000000.0
2006-01-10 09:18:00,1.74437,1.74449,1.74437,1.74439,8000000.0
2006-01-10 09:19:00,1.7445,1.74464,1.74439,1.74444,7000000.0
2006-01-10 09:20:00,1.74446,1.74463,1.74444,1.74448,7000000.0
2006-01-10 09:21:00,1.74497,1.74534,1.74497,1.74503,8000000.0
2006-01-10 09:22:00,1.74502,1.74507,1.74486,1.74507,8000000.0
2006-01-10 09:23:00,1.74509,1.74557,1.74509,1.74557,7000000.0
2006-01-10 09:24:00,1.74506,1.74507,1.74482,1.74494,8000000.0
2006-01-10 09:25:00,1.7449,1.74498,1.74487,1.74491,7000000.0
2006-01-10 09:26:00,1.74487,1.74505,1.74478,1.74505,11000000.0
2006-01-10 09:27:00,1.74524,1.74524,1.74441,1.74468,11000000.0
2006-01-10 09:28:00,1.74423,1.74423,1.74386,1.74386,9000000.0
2006-01-10 09:29:00,1.74365,1.74365,1.74273,1.74289,8000000.0
2006-01-10 09:30:00,1.7428,1.7428,1.74257,1.74269,7000000.0
2006-01-10 09:31:00,1.74238,1.7428,1.74238,1.7428,7000000.0
2006-01-10 09:32:00,1.74288,1.74351,1.74288,1.74351,7000000.0
2006-01-10 09:33:00,1.74362,1.74368,1.74346,1.74368,8000000.0
2006-01-10 09:34:00,1.74364,1.74386,1.74364,1.74386,7000000.0
2006-01-10 09:35:00,1.74372,1.74372,1.74359,1.74359,10000000.0
2006-01-10 09:36:00,1.74346,1.74361,1.74341,1.74357,8000000.0
2006-01-10 09:37:00,1.7437,1.74374,1.74308,1.74311,11000000.0
2006-01-10 09:38:00,1.74273,1.74305,1.74106,1.74305,11000000.0
2006-01-10 09:39:00,1.74307,1.74317,1.74303,1.74317,7000000.0
2006-01-10 09:40:00,1.74316,1.74316,1.74223,1.74223,9000000.0
2006-01-10 09:41:00,1.74269,1.74269,1.74244,1.74244,8000000.0
2006-01-10 09:42:00,1.74235,1.74235,1.74196,1.74221,10000000.0
2006-01-10 09:43:00,1.74207,1.74207,1.74169,1.74205,11000000.0
2006-01-10 09:44:00,1.7418,1.74187,1.74128,1.74128,8000000.0
2006-01-10 09:45:00,1.7413,1.74156,1.74129,1.74156,7000000.0
2006-01-10 09:46:00,1.74169,1.74245,1.74169,1.74245,11000000.0
2006-01-10 09:47:00,1.74238,1.74238,1.74208,1.74208,9000000.0
2006-01-10 09:48:00,1.74192,1.7421,1.74192,1.74207,7000000.0
2006-01-10 09:49:00,1.74134,1.7414,1.74125,1.74137,11000000.0
2006-01-10 09:50:00,1.74154,1.74173,1.74149,1.74172,8000000.0
2006-01-10 09:51:00,1.74163,1.74187,1.74158,1.74187,8000000.0
2006-01-10 09:52:00,1.74171,1.74185,1.74147,1.74185,8000000.0
2006-01-10 09:53:00,1.74181,1.74186,1.74165,1.74177,10000000.0
2006-01-10 09:54:00,1.74172,1.74172,1.7414,1.7414,4000000.0
2006-01-10 09:55:00,1.7417,1.74185,1.7417,1.7418,8000000.0
2006-01-10 09:56:00,1.7418,1.74211,1.7418,1.74211,10000000.0
2006-01-10 09:57:00,1.74197,1.7423,1.74197,1.74226,8000000.0
2006-01-10 09:58:00,1.74261,1.74261,1.74229,1.74229,8000000.0
2006-01-10 09:59:00,1.74263,1.74312,1.74262,1.74302,10000000.0
2006-01-10 10:00:00,1.74313,1.74345,1.74313,1.74345,10000000.0
2006-01-10 10:01:00,1.74363,1.74418,1.74363,1.74418,10000000.0
2006-01-10 10:02:00,1.74417,1.74417,1.74379,1.74379,10000000.0
2006-01-10 10:03:00,1.74363,1.74388,1.74354,1.74388,7000000.0
2006-01-10 10:04:00,1.74412,1.74423,1.74407,1.74407,7000000.0
2006-01-10 10:05:00,1.7441,1.74414,1.74405,1.7441,11000000.0
2006-01-10 10:06:00,1.74371,1.74371,1.74356,1.74356,7000000.0
2006-01-10 10:07:00,1.74342,1.7438,1.74342,1.7437,7000000.0
2006-01-10 10:08:00,1.74358,1.74358,1.74322,1.74322,7000000.0
2006-01-10 10:09:00,1.74329,1.74366,1.74329,1.74366,7000000.0
2006-01-10 10:10:00,1.74412,1.74417,1.74338,1.74338,7000000.0
2006-01-10 10:11:00,1.74339,1.74351,1.74323,1.74331,7000000.0
2006-01-10 10:12:00,1.74333,1.74333,1.74262,1.74299,8000000.0
2006-01-10 10:13:00,1.74304,1.74316,1.74304,1.74312,8000000.0
2006-01-10 10:14:00,1.7432,1.74328,1.74312,1.74313,7000000.0
2006-01-10 10:15:00,1.74288,1.74288,1.74241,1.74241,10000000.0
2006-01-10 10:16:00,1.74283,1.74286,1.74268,1.74286,7000000.0
2006-01-10 10:17:00,1.74279,1.7428,1.74259,1.7428,11000000.0
2006-01-10 10:18:00,1.74284,1.74305,1.74264,1.74282,8000000.0
2006-01-10 10:19:00,1.74318,1.74318,1.74288,1.74305,9000000.0
2006-01-10 10:20:00,1.74299,1.74299,1.74272,1.74272,7000000.0
2006-01-10 10:21:00,1.74264,1.74276,1.74254,1.74264,8000000.0
2006-01-10 10:22:00,1.74269,1.74296,1.74269,1.74296,7000000.0
2006-01-10 10:23:00,1.74282,1.74304,1.74272,1.74277,7000000.0
2006-01-10 10:24:00,1.74285,1.74304,1.74282,1.74304,7000000.0
2006-01-10 10:25:00,1.74288,1.74288,1.74244,1.7425,9000000.0
2006-01-10 10:26:00,1.74222,1.7423,1.74189,1.7423,11000000.0
2006-01-10 10:27:00,1.74242,1.74255,1.74221,1.74239,8000000.0
2006-01-10 10:28:00,1.74191,1.74222,1.74191,1.74194,9000000.0
2006-01-10 10:29:00,1.74251,1.74272,1.74236,1.74272,8000000.0
2006-01-10 10:30:00,1.74284,1.74305,1.74284,1.74305,8000000.0
2006-01-10 10:31:00,1.74303,1.74303,1.74271,1.74271,7000000.0
2006-01-10 10:32:00,1.74266,1.74273,1.74245,1.74245,9000000.0
2006-01-10 10:33:00,1.74236,1.74259,1.74236,1.74259,7000000.0
2006-01-10 10:34:00,1.74263,1.74295,1.74263,1.74295,7000000.0
2006-01-10 10:35:00,1.74312,1.74331,1.74303,1.74331,7000000.0
2006-01-10 10:36:00,1.7433,1.74432,1.7433,1.74432,8000000.0
2006-01-10 10:37:00,1.74424,1.74424,1.74376,1.74376,8000000.0
2006-01-10 10:38:00,1.74365,1.74365,1.74338,1.74338,10000000.0
2006-01-10 10:39:00,1.74329,1.74335,1.74314,1.7432,8000000.0
2006-01-10 10:40:00,1.74282,1.74282,1.74246,1.74246,7000000.0
2006-01-10 10:41:00,1.74259,1.74265,1.74244,1.74244,9000000.0
2006-01-10 10:42:00,1.74264,1.74288,1.74264,1.74278,7000000.0
2006-01-10 10:43:00,1.74314,1.7432,1.743,1.74318,10000000.0
2006-01-10 10:44:00,1.74324,1.74327,1.74314,1.74314,7000000.0
2006-01-10 10:45:00,1.74305,1.74331,1.74303,1.74331,8000000.0
2006-01-10 10:46:00,1.74331,1.74354,1.74331,1.74348,8000000.0
2006-01-10 10:47:00,1.74359,1.74359,1.74327,1.7434,7000000.0
2006-01-10 10:48:00,1.74363,1.74363,1.74328,1.74328,8000000.0
2006-01-10 10:49:00,1.74325,1.74327,1.74301,1.74302,9000000.0
2006-01-10 10:50:00,1.74259,1.74311,1.74255,1.74311,8000000.0
2006-01-10 10:51:00,1.74298,1.74308,1.74267,1.74308,9000000.0
2006-01-10 10:52:00,1.74316,1.74325,1.74306,1.7431,8000000.0
2006-01-10 10:53:00,1.74282,1.74282,1.74271,1.74271,9000000.0
2006-01-10 10:54:00,1.74268,1.74268,1.74203,1.74203,10000000.0
2006-01-10 10:55:00,1.74214,1.74219,1.74209,1.74209,7000000.0
2006-01-10 10:56:00,1.74204,1.74264,1.74048,1.74224,7000000.0
2006-01-10 10:57:00,1.74221,1.74238,1.74221,1.74232,8000000.0
2006-01-10 10:58:00,1.74236,1.74273,1.74236,1.74273,7000000.0
2006-01-10 10:59:00,1.74266,1.74289,1.74266,1.74282,11000000.0
2006-01-10 11:00:00,1.74254,1.74254,1.74035,1.74035,7000000.0
2006-01-10 11:01:00,1.742,1.74239,1.742,1.74239,8000000.0
2006-01-10 11:02:00,1.74243,1.74255,1.74239,1.74251,7000000.0
2006-01-10 11:03:00,1.74242,1.74264,1.74242,1.74256,11000000.0
2006-01-10 11:04:00,1.74253,1.74253,1.74223,1.74223,11000000.0
2006-01-10 11:05:00,1.74247,1.74281,1.74247,1.74281,7000000.0
2006-01-10 11:06:00,1.74275,1.74292,1.74266,1.74292,8000000.0
2006-01-10 11:07:00,1.74255,1.74255,1.74197,1.74197,7000000.0
2006-01-10 11:08:00,1.74185,1.74193,1.74173,1.74176,9000000.0
2006-01-10 11:09:00,1.74171,1.74213,1.74171,1.74213,8000000.0
2006-01-10 11:10:00,1.74231,1.74241,1.74215,1.74241,8000000.0
2006-01-10 11:11:00,1.74259,1.74286,1.74259,1.74284,10000000.0
2006-01-10 11:12:00,1.74285,1.74289,1.74283,1.74283,7000000.0
2006-01-10 11:13:00,1.74249,1.74285,1.74232,1.74285,11000000.0
2006-01-10 11:14:00,1.74282,1.74282,1.7425,1.74251,11000000.0
2006-01-10 11:15:00,1.74267,1.74279,1.74263,1.74263,7000000.0
2006-01-10 11:16:00,1.74278,1.74283,1.74271,1.74278,7000000.0
2006-01-10 11:17:00,1.7428,1.74286,1.74271,1.74278,7000000.0
2006-01-10 11:18:00,1.74253,1.74253,1.74226,1.74239,10000000.0
2006-01-10 11:19:00,1.74226,1.74234,1.74221,1.7423,11000000.0
2006-01-10 11:20:00,1.74207,1.74209,1.74197,1.74201,8000000.0
2006-01-10 11:21:00,1.74154,1.74154,1.74101,1.74112,7000000.0
2006-01-10 11:22:00,1.74111,1.74156,1.74109,1.7414,8000000.0
2006-01-10 11:23:00,1.74127,1.74135,1.74119,1.74135,8000000.0
2006-01-10 11:24:00,1.74108,1.74108,1.74084,1.74087,7000000.0
2006-01-10 11:25:00,1.74084,1.74106,1.74079,1.74088,8000000.0
2006-01-10 11:26:00,1.74089,1.74111,1.74069,1.74069,11000000.0
2006-01-10 11:27:00,1.74048,1.74087,1.74048,1.74087,8000000.0
2006-01-10 11:28:00,1.74081,1.74093,1.74079,1.74083,7000000.0
2006-01-10 11:29:00,1.74076,1.74084,1.74053,1.74084,8000000.0
2006-01-10 11:30:00,1.74077,1.74077,1.74051,1.74053,7000000.0
2006-01-10 11:31:00,1.74048,1.74048,1.74009,1.74009,11000000.0
2006-01-10 11:32:00,1.74008,1.74012,1.74003,1.74005,11000000.0
2006-01-10 11:33:00,1.74009,1.74036,1.74002,1.74036,7000000.0
2006-01-10 11:34:00,1.74035,1.74043,1.7403,1.74037,7000000.0
2006-01-10 11:36:00,1.74056,1.74056,1.74036,1.74036,8000000.0
2006-01-10 11:37:00,1.74013,1.74052,1.74013,1.74052,8000000.0
2006-01-10 11:38:00,1.74039,1.74039,1.7403,1.74036,9000000.0
2006-01-10 11:39:00,1.74012,1.74033,1.74012,1.74033,9000000.0
2006-01-10 11:40:00,1.74036,1.74036,1.7401,1.74019,11000000.0
2006-01-10 11:41:00,1.74016,1.74016,1.73999,1.74004,11000000.0
2006-01-10 11:43:00,1.74006,1.74041,1.74006,1.74041,7000000.0
2006-01-10 11:44:00,1.74079,1.74082,1.74048,1.74048,7000000.0
2006-01-10 11:45:00,1.73991,1.74005,1.7399,1.73991,11000000.0
2006-01-10 11:46:00,1.73984,1.74011,1.73984,1.74003,7000000.0
2006-01-10 11:47:00,1.74019,1.74043,1.74012,1.74012,9000000.0
2006-01-10 11:48:00,1.73985,1.73997,1.73976,1.73991,10000000.0
2006-01-10 11:49:00,1.74043,1.74075,1.74043,1.74066,7000000.0
2006-01-10 11:50:00,1.74069,1.74072,1.73987,1.73987,7000000.0
2006-01-10 11:51:00,1.73996,1.74013,1.73976,1.74013,8000000.0
2006-01-10 11:52:00,1.73995,1.73997,1.73969,1.73997,10000000.0
2006-01-10 11:53:00,1.73996,1.74022,1.73989,1.74022,10000000.0
2006-01-10 11:54:00,1.73946,1.73946,1.73916,1.73916,9000000.0
2006-01-10 11:55:00,1.73912,1.73922,1.73912,1.73921,8000000.0
2006-01-10 11:56:00,1.73882,1.73882,1.73848,1.73848,11000000.0
2006-01-10 11:57:00,1.73852,1.73887,1.73852,1.73861,8000000.0
2006-01-10 11:58:00,1.73866,1.73866,1.73811,1.73824,9000000.0
2006-01-10 11:59:00,1.73815,1.73815,1.73781,1.73799,7000000.0
2006-01-10 12:00:00,1.73806,1.73815,1.73734,1.73734,7000000.0
2006-01-10 12:01:00,1.73777,1.73856,1.73777,1.73856,10000000.0
2006-01-10 12:02:00,1.73891,1.73937,1.73865,1.73937,10000000.0
2006-01-10 12:03:00,1.73926,1.73926,1.73897,1.73899,7000000.0
2006-01-10 12:04:00,1.73926,1.73938,1.73917,1.73938,9000000.0
2006-01-10 12:05:00,1.73904,1.73925,1.739,1.73925,11000000.0
2006-01-10 12:06:00,1.73925,1.73925,1.73882,1.73882,7000000.0
2006-01-10 12:07:00,1.73886,1.7391,1.73886,1.73903,7000000.0
2006-01-10 12:08:00,1.7391,1.7394,1.739,1.73937,9000000.0
2006-01-10 12:09:00,1.74008,1.74036,1.73989,1.73989,8000000.0
2006-01-10 12:10:00,1.74009,1.74032,1.74009,1.74025,8000000.0
2006-01-10 12:11:00,1.74055,1.74077,1.74046,1.74075,7000000.0
2006-01-10 12:12:00,1.74074,1.74092,1.74059,1.74088,7000000.0
2006-01-10 12:13:00,1.74101,1.74112,1.74077,1.74095,10000000.0
2006-01-10 12:14:00,1.74142,1.74142,1.74109,1.74125,8000000.0
2006-01-10 12:15:00,1.7411,1.74136,1.74062,1.74066,8000000.0
2006-01-10 12:16:00,1.74087,1.74128,1.74087,1.74117,8000000.0
2006-01-10 12:17:00,1.74104,1.74129,1.74084,1.74129,8000000.0
2006-01-10 12:18:00,1.74138,1.74176,1.74138,1.74176,11000000.0
2006-01-10 12:19:00,1.74167,1.74201,1.74159,1.74159,9000000.0
2006-01-10 12:20:00,1.74149,1.74165,1.74136,1.74152,10000000.0
2006-01-10 12:21:00,1.74104,1.74104,1.73868,1.73868,7000000.0
2006-01-10 12:22:00,1.74086,1.74117,1.74081,1.74081,8000000.0
2006-01-10 12:23:00,1.74073,1.74087,1.74037,1.74037,7000000.0
2006-01-10 12:24:00,1.7407,1.74084,1.74046,1.74046,7000000.0
2006-01-10 12:25:00,1.74094,1.74094,1.74043,1.74053,9000000.0
2006-01-10 12:26:00,1.74058,1.74101,1.74058,1.74101,8000000.0
2006-01-10 12:27:00,1.74106,1.74106,1.74089,1.7409,10000000.0
2006-01-10 12:28:00,1.74092,1.74092,1.74069,1.74082,9000000.0
2006-01-10 12:29:00,1.74071,1.74073,1.74052,1.74062,9000000.0
2006-01-10 12:30:00,1.74049,1.74061,1.74041,1.74054,7000000.0
2006-01-10 12:31:00,1.74058,1.74099,1.74057,1.74099,11000000.0
2006-01-10 12:32:00,1.74091,1.74102,1.74089,1.74102,7000000.0
2006-01-10 12:33:00,1.74126,1.74145,1.74122,1.74134,7000000.0
2006-01-10 12:34:00,1.74164,1.74172,1.74136,1.74136,7000000.0
2006-01-10 12:35:00,1.74125,1.74149,1.74121,1.74149,8000000.0
2006-01-10 12:36:00,1.74156,1.74158,1.7414,1.7414,8000000.0
2006-01-10 12:37:00,1.74144,1.74173,1.74144,1.74171,9000000.0
2006-01-10 12:38:00,1.74181,1.74199,1.74167,1.74187,8000000.0
2006-01-10 12:39:00,1.7417,1.7417,1.7413,1.7413,9000000.0
2006-01-10 12:40:00,1.74138,1.74148,1.74127,1.74133,7000000.0
2006-01-10 12:41:00,1.74137,1.74174,1.74137,1.74174,8000000.0
2006-01-10 12:42:00,1.74202,1.74204,1.74193,1.74199,9000000.0
2006-01-10 12:43:00,1.7417,1.74183,1.74137,1.74137,9000000.0
2006-01-10 12:44:00,1.74185,1.74221,1.74185,1.74218,8000000.0
2006-01-10 12:45:00,1.74214,1.74228,1.74188,1.74197,10000000.0
2006-01-10 12:46:00,1.74187,1.74248,1.74187,1.74248,9000000.0
2006-01-10 12:47:00,1.74238,1.74253,1.74233,1.74233,10000000.0
2006-01-10 12:48:00,1.74168,1.74225,1.74168,1.74225,11000000.0
2006-01-10 12:49:00,1.74245,1.74259,1.74244,1.74244,7000000.0
2006-01-10 12:50:00,1.74244,1.74244,1.74183,1.74183,7000000.0
2006-01-10 12:51:00,1.74195,1.74226,1.74195,1.74226,8000000.0
2006-01-10 12:52:00,1.74234,1.74234,1.74178,1.74185,11000000.0
2006-01-10 12:53:00,1.74205,1.7422,1.74205,1.74212,8000000.0
2006-01-10 12:54:00,1.74202,1.74203,1.74187,1.74187,7000000.0
2006-01-10 12:55:00,1.74212,1.74251,1.74212,1.74241,8000000.0
2006-01-10 12:56:00,1.7422,1.74223,1.74209,1.74223,7000000.0
2006-01-10 12:57:00,1.74221,1.74221,1.74208,1.74218,7000000.0
2006-01-10 12:58:00,1.74223,1.74249,1.74223,1.74246,8000000.0
2006-01-10 12:59:00,1.74313,1.74323,1.74278,1.74281,7000000.0
2006-01-10 13:00:00,1.74288,1.74298,1.74285,1.74298,8000000.0
2006-01-10 13:01:00,1.74278,1.74298,1.74257,1.74257,8000000.0
2006-01-10 13:02:00,1.74231,1.74231,1.74191,1.74192,7000000.0
2006-01-10 13:03:00,1.74167,1.74167,1.74145,1.74161,8000000.0
2006-01-10 13:04:00,1.74168,1.74172,1.7415,1.74152,7000000.0
2006-01-10 13:05:00,1.74172,1.74199,1.74168,1.74199,8000000.0
2006-01-10 13:06:00,1.74194,1.74199,1.74169,1.74174,7000000.0
2006-01-10 13:07:00,1.74184,1.74193,1.74182,1.7419,7000000.0
2006-01-10 13:08:00,1.74165,1.74165,1.74104,1.7411,10000000.0
2006-01-10 13:09:00,1.74121,1.74145,1.74113,1.74139,7000000.0
2006-01-10 13:10:00,1.74155,1.74158,1.74138,1.74144,9000000.0
2006-01-10 13:11:00,1.74162,1.74175,1.74141,1.74175,8000000.0
2006-01-10 13:12:00,1.74177,1.74206,1.74163,1.74206,8000000.0
2006-01-10 13:13:00,1.74228,1.74244,1.74205,1.74205,9000000.0
2006-01-10 13:14:00,1.74211,1.7422,1.74193,1.74204,7000000.0
2006-01-10 13:15:00,1.74207,1.74209,1.74187,1.74204,8000000.0
2006-01-10 13:16:00,1.74201,1.74207,1.74187,1.74207,8000000.0
2006-01-10 13:17:00,1.74224,1.74228,1.74209,1.74228,9000000.0
2006-01-10 13:18:00,1.74233,1.7429,1.74233,1.74287,10000000.0
2006-01-10 13:19:00,1.74282,1.74294,1.74282,1.74294,8000000.0
2006-01-10 13:20:00,1.74281,1.74281,1.74251,1.74267,8000000.0
2006-01-10 13:21:00,1.74247,1.74247,1.74221,1.74227,7000000.0
2006-01-10 13:22:00,1.74197,1.74211,1.74174,1.74184,11000000.0
2006-01-10 13:23:00,1.74128,1.74152,1.74102,1.74152,8000000.0
2006-01-10 13:24:00,1.74166,1.74166,1.74137,1.74137,7000000.0
2006-01-10 13:25:00,1.74137,1.74167,1.74137,1.74166,11000000.0
2006-01-10 13:26:00,1.74189,1.74199,1.74187,1.74193,10000000.0
2006-01-10 13:27:00,1.74175,1.74175,1.74119,1.74145,8000000.0
2006-01-10 13:29:00,1.74145,1.74151,1.74142,1.74143,17000000.0
2006-01-10 13:30:00,1.74141,1.74151,1.74141,1.7415,7000000.0
2006-01-10 13:31:00,1.74165,1.74167,1.7416,1.7416,9000000.0
2006-01-10 13:32:00,1.74165,1.74171,1.74161,1.74161,14000000.0
2006-01-10 13:33:00,1.74156,1.74159,1.74153,1.74153,14000000.0
2006-01-10 13:34:00,1.74147,1.74147,1.74125,1.74125,31000000.0
2006-01-10 13:35:00,1.74108,1.74127,1.74108,1.74122,17000000.0
2006-01-10 13:36:00,1.7412,1.7412,1.74111,1.74111,24000000.0
2006-01-10 13:37:00,1.74132,1.74136,1.74127,1.74127,10000000.0
2006-01-10 13:38:00,1.74118,1.74132,1.74111,1.74126,18000000.0
2006-01-10 13:39:00,1.74137,1.74161,1.74119,1.7416,15000000.0
2006-01-10 13:40:00,1.74156,1.74156,1.74131,1.74156,29000000.0
2006-01-10 13:41:00,1.74144,1.74144,1.7412,1.74133,13000000.0
2006-01-10 13:42:00,1.74144,1.74152,1.74141,1.7415,8000000.0
2006-01-10 13:43:00,1.74144,1.74144,1.74126,1.74126,10000000.0
2006-01-10 13:44:00,1.74134,1.74162,1.74134,1.7416,26000000.0
2006-01-10 13:45:00,1.74157,1.74178,1.74145,1.74162,22000000.0
2006-01-10 13:46:00,1.74147,1.74148,1.74125,1.74134,19000000.0
2006-01-10 13:47:00,1.74125,1.74125,1.74103,1.74112,17000000.0
2006-01-10 13:48:00,1.74105,1.74105,1.74013,1.74013,22000000.0
2006-01-10 13:49:00,1.73997,1.74034,1.73997,1.74002,24000000.0
2006-01-10 13:50:00,1.74002,1.74021,1.74002,1.74019,15000000.0
2006-01-10 13:51:00,1.74021,1.74027,1.74021,1.74027,22000000.0
2006-01-10 13:52:00,1.74027,1.74027,1.74004,1.74027,32000000.0
2006-01-10 13:53:00,1.74019,1.74019,1.74004,1.74004,28000000.0
2006-01-10 13:54:00,1.74019,1.74019,1.74012,1.74012,31000000.0
2006-01-10 13:57:00,1.74004,1.74004,1.73977,1.73977,34000000.0
2006-01-10 13:58:00,1.73985,1.73985,1.73951,1.73951,16000000.0
2006-01-10 13:59:00,1.7394,1.73948,1.7394,1.73946,30000000.0
2006-01-10 14:00:00,1.73935,1.73935,1.73921,1.73925,39000000.0
2006-01-10 14:01:00,1.73933,1.7395,1.73933,1.73942,30000000.0
2006-01-10 14:02:00,1.73945,1.73945,1.73938,1.73939,19000000.0
2006-01-10 14:03:00,1.73938,1.73938,1.73932,1.73933,23000000.0
2006-01-10 14:04:00,1.73937,1.7398,1.73937,1.7398,33000000.0
2006-01-10 14:05:00,1.73986,1.73988,1.73981,1.73981,28000000.0
2006-01-10 14:06:00,1.73979,1.73979,1.73963,1.7397,31000000.0
2006-01-10 14:07:00,1.73975,1.73985,1.73969,1.73972,31000000.0
2006-01-10 14:08:00,1.73983,1.74007,1.73983,1.74007,27000000.0
2006-01-10 14:09:00,1.74007,1.74016,1.73988,1.73993,27000000.0
2006-01-10 14:10:00,1.73975,1.73989,1.73973,1.7398,24000000.0
2006-01-10 14:11:00,1.7398,1.73985,1.73973,1.73979,21000000.0
2006-01-10 14:12:00,1.73959,1.73975,1.73934,1.73934,22000000.0
2006-01-10 14:13:00,1.73947,1.73947,1.73932,1.7394,13000000.0
2006-01-10 14:14:00,1.7395,1.7395,1.73926,1.7393,21000000.0
2006-01-10 14:15:00,1.73916,1.7394,1.73911,1.73912,25000000.0
2006-01-10 14:16:00,1.73909,1.73931,1.73868,1.73868,26000000.0
2006-01-10 14:17:00,1.73885,1.73885,1.73873,1.73873,32000000.0
2006-01-10 14:18:00,1.73895,1.73926,1.73895,1.73926,27000000.0
2006-01-10 14:19:00,1.73955,1.73975,1.73934,1.73934,35000000.0
2006-01-10 14:20:00,1.73889,1.73902,1.73885,1.73902,32000000.0
2006-01-10 14:21:00,1.73907,1.73907,1.73884,1.7389,39000000.0
2006-01-10 14:22:00,1.73874,1.739,1.73874,1.739,22000000.0
2006-01-10 14:23:00,1.73921,1.73935,1.73915,1.73928,40000000.0
2006-01-10 14:24:00,1.73962,1.73978,1.73957,1.73964,10000000.0
2006-01-10 14:25:00,1.73972,1.7401,1.73971,1.74006,35000000.0
2006-01-10 14:26:00,1.74006,1.74006,1.73971,1.73971,18000000.0
2006-01-10 14:27:00,1.7398,1.74017,1.7398,1.74017,28000000.0
2006-01-10 14:28:00,1.74023,1.74023,1.7399,1.74023,21000000.0
2006-01-10 14:29:00,1.74029,1.74047,1.74024,1.74046,16000000.0
2006-01-10 14:30:00,1.74012,1.74012,1.73982,1.73982,25000000.0
2006-01-10 14:31:00,1.73968,1.73978,1.73967,1.73978,26000000.0
2006-01-10 14:32:00,1.73984,1.73994,1.73984,1.73986,32000000.0
2006-01-10 14:33:00,1.74013,1.74042,1.74013,1.74042,20000000.0
2006-01-10 14:34:00,1.74059,1.74063,1.74047,1.7405,25000000.0
2006-01-10 14:35:00,1.74026,1.74048,1.74003,1.74048,23000000.0
2006-01-10 14:36:00,1.7406,1.7406,1.74048,1.74048,11000000.0
2006-01-10 14:37:00,1.74047,1.74047,1.74028,1.74035,41000000.0
2006-01-10 14:38:00,1.74042,1.74061,1.74041,1.74061,54000000.0
2006-01-10 14:39:00,1.74057,1.74057,1.74014,1.74014,36000000.0
2006-01-10 14:40:00,1.74011,1.74031,1.74009,1.74029,36000000.0
2006-01-10 14:41:00,1.74047,1.74075,1.74047,1.74068,41000000.0
2006-01-10 14:42:00,1.74085,1.74085,1.74052,1.74052,19000000.0
2006-01-10 14:43:00,1.74039,1.74049,1.74028,1.74028,20000000.0
2006-01-10 14:44:00,1.74024,1.74031,1.74022,1.74023,25000000.0
2006-01-10 14:45:00,1.74041,1.74045,1.74021,1.74021,33000000.0
2006-01-10 14:46:00,1.74007,1.74035,1.74007,1.74035,11000000.0
2006-01-10 14:47:00,1.74032,1.74032,1.74024,1.74028,7000000.0
2006-01-10 14:48:00,1.74018,1.74022,1.74015,1.74019,21000000.0
2006-01-10 14:49:00,1.74014,1.74035,1.74012,1.74033,32000000.0
2006-01-10 14:50:00,1.74037,1.74043,1.74036,1.74039,33000000.0
2006-01-10 14:52:00,1.74033,1.74035,1.74028,1.74035,17000000.0
2006-01-10 14:53:00,1.74033,1.74037,1.74025,1.74025,22000000.0
2006-01-10 14:54:00,1.7402,1.74026,1.74018,1.74026,17000000.0
2006-01-10 14:55:00,1.74034,1.74037,1.7403,1.74032,7000000.0
2006-01-10 14:56:00,1.74017,1.74032,1.74017,1.74031,21000000.0
2006-01-10 14:57:00,1.74035,1.74043,1.74033,1.74043,12000000.0
2006-01-10 14:58:00,1.74022,1.74052,1.74021,1.74021,31000000.0
2006-01-10 14:59:00,1.74039,1.74039,1.74009,1.74009,20000000.0
2006-01-10 15:00:00,1.74006,1.74006,1.73957,1.73957,32000000.0
2006-01-10 15:01:00,1.73956,1.73962,1.73929,1.73955,14000000.0
2006-01-10 15:02:00,1.7396,1.74,1.7396,1.73977,26000000.0
2006-01-10 15:03:00,1.74031,1.7404,1.74016,1.7404,30000000.0
2006-01-10 15:04:00,1.74073,1.74091,1.74064,1.74068,29000000.0
2006-01-10 15:05:00,1.74082,1.74106,1.74082,1.74102,28000000.0
2006-01-10 15:06:00,1.74107,1.74126,1.74101,1.74101,16000000.0
2006-01-10 15:07:00,1.74092,1.74093,1.7407,1.74093,26000000.0
2006-01-10 15:08:00,1.74062,1.74062,1.73968,1.73975,25000000.0
2006-01-10 15:09:00,1.73969,1.73983,1.73959,1.73974,34000000.0
2006-01-10 15:10:00,1.73993,1.74013,1.7399,1.74008,36000000.0
2006-01-10 15:11:00,1.73981,1.74004,1.73981,1.74004,27000000.0
2006-01-10 15:12:00,1.74006,1.74006,1.73983,1.73999,26000000.0
2006-01-10 15:13:00,1.73969,1.73987,1.73969,1.73987,41000000.0
2006-01-10 15:14:00,1.73981,1.73986,1.73976,1.73976,30000000.0
2006-01-10 15:15:00,1.7399,1.74,1.73985,1.74,21000000.0
2006-01-10 15:16:00,1.73992,1.74,1.73987,1.74,9000000.0
2006-01-10 15:17:00,1.74005,1.74006,1.73996,1.73996,26000000.0
2006-01-10 15:18:00,1.73991,1.73992,1.73986,1.73992,10000000.0
2006-01-10 15:19:00,1.73996,1.7401,1.73996,1.74006,16000000.0
2006-01-10 15:20:00,1.74014,1.74029,1.74011,1.74029,20000000.0
2006-01-10 15:21:00,1.74021,1.74021,1.73991,1.74013,12000000.0
2006-01-10 15:22:00,1.74021,1.74027,1.74021,1.74023,22000000.0
2006-01-10 15:23:00,1.74025,1.74025,1.74004,1.74004,36000000.0
2006-01-10 15:24:00,1.73998,1.74017,1.73987,1.74017,8000000.0
2006-01-10 15:25:00,1.74039,1.74052,1.74039,1.74039,14000000.0
2006-01-10 15:26:00,1.74041,1.74056,1.74041,1.74054,40000000.0
2006-01-10 15:27:00,1.74058,1.74076,1.74058,1.74074,32000000.0
2006-01-10 15:28:00,1.74083,1.74083,1.74057,1.74062,55000000.0
2006-01-10 15:29:00,1.74064,1.74064,1.73874,1.7405,47000000.0
2006-01-10 15:30:00,1.73888,1.74163,1.7387,1.74012,71000000.0
2006-01-10 15:31:00,1.73963,1.73963,1.73936,1.73945,58000000.0
2006-01-10 15:32:00,1.73927,1.73936,1.73923,1.73923,25000000.0
2006-01-10 15:33:00,1.73932,1.7396,1.73928,1.73928,32000000.0
2006-01-10 15:34:00,1.73931,1.73954,1.73927,1.7395,22000000.0
2006-01-10 15:35:00,1.73965,1.73982,1.73949,1.73962,30000000.0
2006-01-10 15:36:00,1.73954,1.73962,1.73936,1.73936,23000000.0
2006-01-10 15:37:00,1.73916,1.73916,1.73903,1.73913,24000000.0
2006-01-10 15:38:00,1.73913,1.73919,1.73898,1.73914,61000000.0
2006-01-10 15:39:00,1.73915,1.73918,1.73899,1.73901,40000000.0
2006-01-10 15:40:00,1.73871,1.73881,1.7386,1.73863,37000000.0
2006-01-10 15:41:00,1.73863,1.73888,1.73861,1.73888,43000000.0
2006-01-10 15:42:00,1.73861,1.73955,1.73861,1.73955,41000000.0
2006-01-10 15:43:00,1.73952,1.73969,1.73934,1.73969,30000000.0
2006-01-10 15:44:00,1.73955,1.73955,1.73896,1.73926,29000000.0
2006-01-10 15:45:00,1.73954,1.73979,1.73954,1.73979,36000000.0
2006-01-10 15:46:00,1.73974,1.73974,1.73953,1.7396,24000000.0
2006-01-10 15:47:00,1.73963,1.73963,1.73947,1.73954,31000000.0
2006-01-10 15:48:00,1.73982,1.74008,1.73957,1.73975,33000000.0
2006-01-10 15:49:00,1.73969,1.73974,1.73966,1.7397,25000000.0
2006-01-10 15:50:00,1.73973,1.7398,1.73973,1.73979,11000000.0
2006-01-10 15:51:00,1.73985,1.74012,1.73983,1.74012,37000000.0
2006-01-10 15:52:00,1.74031,1.74045,1.74001,1.7403,23000000.0
2006-01-10 15:53:00,1.74029,1.74029,1.74007,1.74021,15000000.0
2006-01-10 15:54:00,1.74022,1.74045,1.74022,1.74032,26000000.0
2006-01-10 15:55:00,1.74028,1.74028,1.74001,1.7401,33000000.0
2006-01-10 15:56:00,1.73997,1.74015,1.73997,1.74015,6000000.0
2006-01-10 15:57:00,1.74026,1.7406,1.74026,1.74058,34000000.0
2006-01-10 15:58:00,1.74055,1.74074,1.74055,1.74058,24000000.0
2006-01-10 15:59:00,1.74051,1.7408,1.7405,1.7408,23000000.0
2006-01-10 16:00:00,1.74082,1.74111,1.74082,1.74111,51000000.0
2006-01-10 16:01:00,1.7412,1.7412,1.74091,1.74091,31000000.0
2006-01-10 16:02:00,1.74097,1.74105,1.74082,1.74091,29000000.0
2006-01-10 16:03:00,1.74084,1.7409,1.74073,1.74073,51000000.0
2006-01-10 16:04:00,1.74073,1.74085,1.74066,1.74085,38000000.0
2006-01-10 16:05:00,1.74113,1.74113,1.74083,1.74083,37000000.0
2006-01-10 16:06:00,1.74081,1.74102,1.74067,1.74102,33000000.0
2006-01-10 16:07:00,1.74077,1.74094,1.74065,1.74065,37000000.0
2006-01-10 16:08:00,1.74034,1.74048,1.74021,1.74034,37000000.0
2006-01-10 16:09:00,1.74032,1.74066,1.74032,1.74066,44000000.0
2006-01-10 16:10:00,1.74065,1.74109,1.74065,1.74109,41000000.0
2006-01-10 16:11:00,1.74125,1.74131,1.74083,1.74098,27000000.0
2006-01-10 16:12:00,1.74127,1.74127,1.74087,1.74087,22000000.0
2006-01-10 16:13:00,1.74092,1.7412,1.74092,1.7412,38000000.0
2006-01-10 16:14:00,1.74104,1.74114,1.74083,1.74083,41000000.0
2006-01-10 16:15:00,1.74066,1.74066,1.74036,1.74036,42000000.0
2006-01-10 16:16:00,1.74036,1.74059,1.74018,1.74023,45000000.0
2006-01-10 16:17:00,1.7403,1.7403,1.74015,1.74016,22000000.0
2006-01-10 16:18:00,1.74023,1.74033,1.74023,1.74033,49000000.0
2006-01-10 16:19:00,1.74045,1.74075,1.74041,1.74075,27000000.0
2006-01-10 16:20:00,1.74078,1.74083,1.74056,1.74083,52000000.0
2006-01-10 16:21:00,1.7408,1.7408,1.7405,1.7407,37000000.0
2006-01-10 16:22:00,1.74086,1.74115,1.74084,1.74115,50000000.0
2006-01-10 16:23:00,1.74129,1.74132,1.74108,1.74132,48000000.0
2006-01-10 16:24:00,1.74141,1.74143,1.74131,1.74133,44000000.0
2006-01-10 16:25:00,1.7414,1.74151,1.74137,1.74139,28000000.0
2006-01-10 16:26:00,1.74125,1.74125,1.74092,1.74115,41000000.0
2006-01-10 16:27:00,1.74119,1.7412,1.74094,1.74099,46000000.0
2006-01-10 16:28:00,1.74064,1.74099,1.74061,1.74097,34000000.0
2006-01-10 16:29:00,1.74093,1.74103,1.74085,1.74099,24000000.0
2006-01-10 16:30:00,1.74098,1.74098,1.74065,1.74066,43000000.0
2006-01-10 16:31:00,1.74053,1.74062,1.74039,1.74049,36000000.0
2006-01-10 16:32:00,1.74033,1.74042,1.7402,1.74039,34000000.0
2006-01-10 16:33:00,1.74062,1.74062,1.74026,1.74026,41000000.0
2006-01-10 16:34:00,1.74036,1.74036,1.74008,1.7402,29000000.0
2006-01-10 16:35:00,1.74041,1.74092,1.74041,1.74066,53000000.0
2006-01-10 16:36:00,1.74064,1.74078,1.74046,1.74078,43000000.0
2006-01-10 16:37:00,1.74081,1.741,1.7406,1.7406,56000000.0
2006-01-10 16:38:00,1.74024,1.74024,1.73997,1.73997,34000000.0
2006-01-10 16:39:00,1.73994,1.74015,1.73992,1.74015,43000000.0
2006-01-10 16:40:00,1.74012,1.74034,1.73969,1.73969,63000000.0
2006-01-10 16:41:00,1.73977,1.74001,1.73953,1.73953,44000000.0
2006-01-10 16:42:00,1.73974,1.74003,1.73969,1.7398,57000000.0
2006-01-10 16:43:00,1.73982,1.74004,1.73965,1.73965,20000000.0
2006-01-10 16:44:00,1.73958,1.73983,1.73935,1.73935,34000000.0
2006-01-10 16:45:00,1.73889,1.73908,1.73887,1.73905,41000000.0
2006-01-10 16:46:00,1.73942,1.73964,1.73934,1.73964,59000000.0
2006-01-10 16:47:00,1.73975,1.73991,1.73964,1.73976,55000000.0
2006-01-10 16:48:00,1.73954,1.73968,1.73936,1.73968,46000000.0
2006-01-10 16:49:00,1.73949,1.73949,1.73925,1.73938,35000000.0
2006-01-10 16:50:00,1.73939,1.73939,1.73878,1.73878,45000000.0
2006-01-10 16:51:00,1.73829,1.73843,1.73824,1.73824,30000000.0
2006-01-10 16:52:00,1.73811,1.73832,1.73811,1.73832,30000000.0
2006-01-10 16:53:00,1.73828,1.73829,1.73813,1.73817,19000000.0
2006-01-10 16:54:00,1.73817,1.73817,1.73771,1.73771,18000000.0
2006-01-10 16:55:00,1.73784,1.73821,1.73784,1.73815,40000000.0
2006-01-10 16:56:00,1.7383,1.73859,1.73824,1.73839,37000000.0
2006-01-10 16:57:00,1.73835,1.73835,1.73797,1.73801,17000000.0
2006-01-10 16:58:00,1.73785,1.7382,1.73785,1.7382,45000000.0
2006-01-10 16:59:00,1.73814,1.73815,1.73785,1.73785,39000000.0
2006-01-10 17:00:00,1.7377,1.73793,1.73765,1.73771,47000000.0
2006-01-10 17:01:00,1.7378,1.73816,1.7378,1.73816,26000000.0
2006-01-10 17:02:00,1.73821,1.73856,1.73821,1.73848,33000000.0
2006-01-10 17:03:00,1.73848,1.73871,1.73822,1.73871,33000000.0
2006-01-10 17:04:00,1.73873,1.73906,1.73873,1.7388,37000000.0
2006-01-10 17:05:00,1.73872,1.73876,1.73835,1.73835,35000000.0
2006-01-10 17:06:00,1.73821,1.73821,1.73789,1.73803,46000000.0
2006-01-10 17:07:00,1.73789,1.73839,1.73789,1.73839,33000000.0
2006-01-10 17:08:00,1.73841,1.73841,1.73823,1.73826,45000000.0
2006-01-10 17:09:00,1.73819,1.73861,1.73819,1.73851,47000000.0
2006-01-10 17:10:00,1.73816,1.73836,1.73816,1.73836,6000000.0
2006-01-10 17:11:00,1.73843,1.73843,1.73813,1.73813,44000000.0
2006-01-10 17:12:00,1.7382,1.73898,1.7382,1.73877,23000000.0
2006-01-10 17:13:00,1.73905,1.73924,1.73866,1.73866,35000000.0
2006-01-10 17:14:00,1.73887,1.73904,1.73887,1.73892,27000000.0
2006-01-10 17:15:00,1.73875,1.73875,1.73852,1.73852,26000000.0
2006-01-10 17:16:00,1.73855,1.73897,1.73855,1.73883,27000000.0
2006-01-10 17:17:00,1.73883,1.73894,1.73875,1.73894,38000000.0
2006-01-10 17:18:00,1.73913,1.73929,1.73899,1.73906,29000000.0
2006-01-10 17:19:00,1.73902,1.73905,1.7389,1.73903,19000000.0
2006-01-10 17:20:00,1.7389,1.73898,1.73884,1.73884,29000000.0
2006-01-10 17:21:00,1.73891,1.73921,1.73883,1.73907,26000000.0
2006-01-10 17:22:00,1.73926,1.7393,1.739,1.7393,30000000.0
2006-01-10 17:23:00,1.73948,1.73948,1.73913,1.73913,32000000.0
2006-01-10 17:24:00,1.73909,1.73929,1.73899,1.73912,23000000.0
2006-01-10 17:25:00,1.7393,1.73936,1.73907,1.73921,20000000.0
2006-01-10 17:26:00,1.739,1.73905,1.73888,1.73901,18000000.0
2006-01-10 17:27:00,1.73921,1.73929,1.73911,1.73922,44000000.0
2006-01-10 17:28:00,1.73914,1.73925,1.73899,1.73918,39000000.0
2006-01-10 17:29:00,1.73929,1.73931,1.73901,1.73919,36000000.0
2006-01-10 17:30:00,1.73907,1.73919,1.73887,1.73918,61000000.0
2006-01-10 17:31:00,1.7393,1.7393,1.7389,1.73894,62000000.0
2006-01-10 17:32:00,1.73886,1.73913,1.73884,1.73913,54000000.0
2006-01-10 17:33:00,1.73931,1.73939,1.73929,1.73932,64000000.0
2006-01-10 17:34:00,1.73945,1.73982,1.73945,1.73982,60000000.0
2006-01-10 17:35:00,1.73903,1.73903,1.73862,1.73862,43000000.0
2006-01-10 17:36:00,1.73812,1.73812,1.73782,1.73787,58000000.0
2006-01-10 17:37:00,1.73791,1.73793,1.73783,1.73785,47000000.0
2006-01-10 17:38:00,1.73773,1.73785,1.73771,1.73785,44000000.0
2006-01-10 17:39:00,1.73788,1.73791,1.73781,1.73781,41000000.0
2006-01-10 17:40:00,1.73783,1.73783,1.73759,1.7376,59000000.0
2006-01-10 17:41:00,1.73736,1.73757,1.73736,1.73757,50000000.0
2006-01-10 17:42:00,1.73754,1.73768,1.73754,1.73759,37000000.0
2006-01-10 17:43:00,1.73784,1.73797,1.73783,1.73797,33000000.0
2006-01-10 17:44:00,1.73801,1.73809,1.73798,1.73803,46000000.0
2006-01-10 17:45:00,1.73807,1.7381,1.738,1.7381,49000000.0
2006-01-10 17:46:00,1.73801,1.73809,1.73795,1.73807,56000000.0
2006-01-10 17:47:00,1.73842,1.73842,1.73818,1.73833,65000000.0
2006-01-10 17:48:00,1.73836,1.7384,1.73812,1.7384,61000000.0
2006-01-10 17:49:00,1.73807,1.73832,1.73797,1.73821,72000000.0
2006-01-10 17:50:00,1.73822,1.73822,1.73803,1.73814,53000000.0
2006-01-10 17:51:00,1.73818,1.73829,1.73812,1.73829,54000000.0
2006-01-10 17:52:00,1.73824,1.73833,1.73824,1.73831,51000000.0
2006-01-10 17:53:00,1.73842,1.73853,1.73842,1.73853,42000000.0
2006-01-10 17:54:00,1.73857,1.73865,1.73842,1.73859,32000000.0
2006-01-10 17:55:00,1.73856,1.7386,1.73848,1.73851,32000000.0
2006-01-10 17:56:00,1.73838,1.73838,1.73822,1.73822,47000000.0
2006-01-10 17:57:00,1.73811,1.73835,1.73794,1.73835,34000000.0
2006-01-10 17:58:00,1.73827,1.73828,1.7381,1.7381,44000000.0
2006-01-10 17:59:00,1.73812,1.73816,1.73804,1.73804,39000000.0
2006-01-10 18:00:00,1.73791,1.73806,1.73791,1.73793,32000000.0
2006-01-10 18:01:00,1.73789,1.73799,1.73789,1.73799,52000000.0
2006-01-10 18:02:00,1.73795,1.73834,1.73795,1.73834,30000000.0
2006-01-10 18:03:00,1.73856,1.73872,1.73836,1.73872,38000000.0
2006-01-10 18:04:00,1.73865,1.73885,1.73863,1.73885,38000000.0
2006-01-10 18:05:00,1.73883,1.73899,1.73883,1.73899,36000000.0
2006-01-10 18:06:00,1.73898,1.73898,1.73879,1.73879,32000000.0
2006-01-10 18:07:00,1.73884,1.73895,1.73874,1.73887,38000000.0
2006-01-10 18:08:00,1.73888,1.73918,1.73888,1.73918,56000000.0
2006-01-10 18:09:00,1.73906,1.7391,1.73896,1.7391,34000000.0
2006-01-10 18:10:00,1.73916,1.73916,1.73884,1.73885,26000000.0
2006-01-10 18:11:00,1.73882,1.73889,1.73881,1.73882,34000000.0
2006-01-10 18:12:00,1.73874,1.73887,1.73874,1.73886,24000000.0
2006-01-10 18:13:00,1.73875,1.73875,1.73847,1.73849,30000000.0
2006-01-10 18:14:00,1.7384,1.73856,1.7382,1.7382,22000000.0
2006-01-10 18:15:00,1.7381,1.7388,1.7381,1.73876,21000000.0
2006-01-10 18:16:00,1.73869,1.73889,1.73863,1.73889,66000000.0
2006-01-10 18:17:00,1.73869,1.73881,1.73859,1.73881,60000000.0
2006-01-10 18:18:00,1.73885,1.73886,1.73873,1.73884,33000000.0
2006-01-10 18:19:00,1.73872,1.73881,1.73857,1.73868,46000000.0
2006-01-10 18:20:00,1.73879,1.73916,1.73879,1.73916,61000000.0
2006-01-10 18:21:00,1.73909,1.73928,1.73906,1.73908,37000000.0
2006-01-10 18:22:00,1.73905,1.73905,1.73878,1.73882,49000000.0
2006-01-10 18:23:00,1.73888,1.73909,1.73883,1.73889,34000000.0
2006-01-10 18:24:00,1.73884,1.73929,1.73884,1.73929,47000000.0
2006-01-10 18:25:00,1.73912,1.73918,1.73887,1.73918,31000000.0
2006-01-10 18:26:00,1.73925,1.73932,1.73912,1.73928,43000000.0
2006-01-10 18:27:00,1.73932,1.73945,1.73915,1.73944,35000000.0
2006-01-10 18:28:00,1.73925,1.73925,1.73887,1.73911,18000000.0
2006-01-10 18:29:00,1.73921,1.73922,1.73906,1.73908,24000000.0
2006-01-10 18:30:00,1.73944,1.7396,1.73944,1.73959,32000000.0
2006-01-10 18:31:00,1.73942,1.73954,1.73937,1.73947,46000000.0
2006-01-10 18:32:00,1.73949,1.73965,1.73938,1.73946,55000000.0
2006-01-10 18:33:00,1.73949,1.73973,1.73949,1.73956,29000000.0
2006-01-10 18:34:00,1.73958,1.7398,1.73958,1.7398,32000000.0
2006-01-10 18:35:00,1.73965,1.73975,1.73939,1.73943,47000000.0
2006-01-10 18:36:00,1.73937,1.73937,1.73916,1.73921,65000000.0
2006-01-10 18:37:00,1.73871,1.73881,1.73836,1.73844,63000000.0
2006-01-10 18:38:00,1.73831,1.73857,1.7382,1.73851,61000000.0
2006-01-10 18:39:00,1.73844,1.73869,1.73822,1.73864,37000000.0
2006-01-10 18:40:00,1.73878,1.73881,1.73858,1.73874,52000000.0
2006-01-10 18:41:00,1.73861,1.73861,1.73827,1.73845,68000000.0
2006-01-10 18:42:00,1.73842,1.73878,1.73836,1.73836,40000000.0
2006-01-10 18:43:00,1.73861,1.73883,1.73861,1.73881,39000000.0
2006-01-10 18:44:00,1.73882,1.73882,1.73826,1.73826,33000000.0
2006-01-10 18:45:00,1.73789,1.73825,1.73787,1.73825,57000000.0
2006-01-10 18:46:00,1.73835,1.73851,1.7383,1.7384,61000000.0
2006-01-10 18:47:00,1.73819,1.7384,1.73791,1.73815,41000000.0
2006-01-10 18:48:00,1.73813,1.73813,1.73751,1.73751,26000000.0
2006-01-10 18:49:00,1.73752,1.73796,1.73752,1.73784,31000000.0
2006-01-10 18:50:00,1.73789,1.73841,1.73781,1.73822,37000000.0
2006-01-10 18:51:00,1.73851,1.73866,1.73851,1.73864,17000000.0
2006-01-10 18:52:00,1.73861,1.73861,1.73834,1.73837,33000000.0
2006-01-10 18:53:00,1.73841,1.73886,1.73832,1.73886,31000000.0
2006-01-10 18:54:00,1.73889,1.73965,1.73889,1.73964,11000000.0
2006-01-10 18:55:00,1.73963,1.73963,1.73939,1.7395,22000000.0
2006-01-10 18:56:00,1.73926,1.73942,1.73923,1.7393,16000000.0
2006-01-10 18:57:00,1.73927,1.73968,1.73927,1.73963,15000000.0
2006-01-10 18:58:00,1.73956,1.73956,1.73928,1.73935,19000000.0
2006-01-10 18:59:00,1.73912,1.73954,1.73889,1.73954,26000000.0
2006-01-10 19:00:00,1.73953,1.73979,1.73953,1.73975,12000000.0
2006-01-10 19:01:00,1.73939,1.73971,1.73929,1.73959,18000000.0
2006-01-10 19:02:00,1.73948,1.73949,1.73883,1.73884,23000000.0
2006-01-10 19:03:00,1.73883,1.73928,1.73883,1.73928,21000000.0
2006-01-10 19:04:00,1.73919,1.73935,1.73913,1.73913,55000000.0
2006-01-10 19:05:00,1.73888,1.73888,1.7387,1.7387,42000000.0
2006-01-10 19:06:00,1.73863,1.73883,1.73852,1.73883,63000000.0
2006-01-10 19:07:00,1.73888,1.73908,1.73883,1.73907,39000000.0
2006-01-10 19:08:00,1.73947,1.73947,1.7394,1.73941,32000000.0
2006-01-10 19:09:00,1.73937,1.73937,1.73895,1.739,56000000.0
2006-01-10 19:10:00,1.73892,1.73907,1.73886,1.73907,27000000.0
2006-01-10 19:11:00,1.73908,1.73913,1.73891,1.7391,36000000.0
2006-01-10 19:12:00,1.73914,1.73939,1.73887,1.73887,25000000.0
2006-01-10 19:13:00,1.73875,1.73881,1.73865,1.73881,23000000.0
2006-01-10 19:14:00,1.73885,1.73898,1.73873,1.73898,37000000.0
2006-01-10 19:15:00,1.73877,1.73887,1.73835,1.73887,17000000.0
2006-01-10 19:16:00,1.73865,1.73865,1.73774,1.73774,23000000.0
2006-01-10 19:17:00,1.73811,1.73848,1.73811,1.73818,17000000.0
2006-01-10 19:18:00,1.73814,1.73824,1.73782,1.73786,30000000.0
2006-01-10 19:19:00,1.73757,1.73757,1.73704,1.73704,36000000.0
2006-01-10 19:20:00,1.73713,1.73737,1.73713,1.73737,23000000.0
2006-01-10 19:21:00,1.73742,1.73744,1.73735,1.73737,21000000.0
2006-01-10 19:22:00,1.73759,1.73773,1.7375,1.73767,25000000.0
2006-01-10 19:23:00,1.73777,1.73782,1.73777,1.73781,12000000.0
2006-01-10 19:25:00,1.73773,1.73784,1.73765,1.7378,49000000.0
2006-01-10 19:26:00,1.73782,1.73796,1.73782,1.73792,48000000.0
2006-01-10 19:27:00,1.73788,1.73801,1.73783,1.73797,51000000.0
2006-01-10 19:28:00,1.73805,1.73822,1.73804,1.73822,40000000.0
2006-01-10 19:29:00,1.73852,1.73874,1.73841,1.73846,28000000.0
2006-01-10 19:30:00,1.73878,1.73908,1.73868,1.73873,32000000.0
2006-01-10 19:31:00,1.73861,1.73892,1.73861,1.73866,28000000.0
2006-01-10 19:32:00,1.73871,1.73889,1.73861,1.73867,31000000.0
2006-01-10 19:33:00,1.73861,1.73914,1.73861,1.73914,14000000.0
2006-01-10 19:34:00,1.73927,1.73934,1.73908,1.73924,49000000.0
2006-01-10 19:35:00,1.73927,1.73937,1.73923,1.73937,28000000.0
2006-01-10 19:36:00,1.73915,1.7393,1.73913,1.7393,16000000.0
2006-01-10 19:37:00,1.73931,1.73952,1.73927,1.73952,26000000.0
2006-01-10 19:38:00,1.73959,1.73985,1.73959,1.73971,8000000.0
2006-01-10 19:39:00,1.73969,1.73969,1.73902,1.73902,13000000.0
2006-01-10 19:40:00,1.73882,1.739,1.73872,1.73872,16000000.0
2006-01-10 19:41:00,1.73905,1.73921,1.73896,1.73921,17000000.0
2006-01-10 19:42:00,1.73925,1.73937,1.7392,1.73931,19000000.0
2006-01-10 19:43:00,1.73935,1.73947,1.73935,1.73945,21000000.0
2006-01-10 19:44:00,1.73944,1.73948,1.73926,1.73926,21000000.0
2006-01-10 19:45:00,1.73934,1.73955,1.73921,1.73934,33000000.0
2006-01-10 19:46:00,1.73931,1.73956,1.73924,1.73956,18000000.0
2006-01-10 19:47:00,1.73963,1.73969,1.7396,1.7396,22000000.0
2006-01-10 19:48:00,1.73963,1.73967,1.73956,1.73961,18000000.0
2006-01-10 19:49:00,1.73953,1.73953,1.73934,1.73934,27000000.0
2006-01-10 19:50:00,1.73937,1.73937,1.73925,1.73925,23000000.0
2006-01-10 19:52:00,1.7393,1.73945,1.7393,1.73945,15000000.0
2006-01-10 19:53:00,1.73946,1.73958,1.73925,1.73934,21000000.0
2006-01-10 19:54:00,1.73928,1.73928,1.73914,1.73914,9000000.0
2006-01-10 19:56:00,1.73914,1.73929,1.73913,1.73929,20000000.0
2006-01-10 19:57:00,1.7393,1.7393,1.7391,1.7391,12000000.0
2006-01-10 19:58:00,1.73906,1.73906,1.73899,1.73902,13000000.0
2006-01-10 19:59:00,1.73897,1.73897,1.73883,1.73893,31000000.0
2006-01-10 20:00:00,1.73892,1.73899,1.73886,1.73892,23000000.0
2006-01-10 20:01:00,1.73891,1.73896,1.73888,1.73895,13000000.0
2006-01-10 20:02:00,1.73895,1.73895,1.73873,1.73885,20000000.0
2006-01-10 20:03:00,1.73885,1.73892,1.73884,1.73892,18000000.0
2006-01-10 20:04:00,1.73883,1.73905,1.73881,1.73903,27000000.0
2006-01-10 20:07:00,1.73913,1.73926,1.73896,1.73896,29000000.0
2006-01-10 20:10:00,1.73926,1.73946,1.73916,1.73943,8000000.0
2006-01-10 20:11:00,1.73932,1.73949,1.73922,1.73949,10000000.0
2006-01-10 20:12:00,1.73951,1.73956,1.73947,1.7395,15000000.0
2006-01-10 20:13:00,1.73949,1.73952,1.73927,1.73951,17000000.0
2006-01-10 20:14:00,1.73932,1.73961,1.73924,1.73961,15000000.0
2006-01-10 20:15:00,1.7396,1.7396,1.73936,1.73937,10000000.0
2006-01-10 20:16:00,1.7394,1.73947,1.73929,1.73939,22000000.0
2006-01-10 20:17:00,1.73936,1.73938,1.73886,1.73919,7000000.0
2006-01-10 20:19:00,1.73925,1.73937,1.73913,1.73913,9000000.0
2006-01-10 20:21:00,1.73929,1.73932,1.73914,1.73914,7000000.0
2006-01-10 20:22:00,1.73917,1.73918,1.73912,1.73912,12000000.0
2006-01-10 20:23:00,1.73893,1.73893,1.73858,1.73858,8000000.0
2006-01-10 20:24:00,1.73844,1.73863,1.73842,1.73847,15000000.0
2006-01-10 20:25:00,1.73838,1.73863,1.73838,1.73846,16000000.0
2006-01-10 20:27:00,1.73853,1.73855,1.73841,1.7385,11000000.0
2006-01-10 20:28:00,1.73852,1.73868,1.73852,1.7386,7000000.0
2006-01-10 20:29:00,1.73849,1.73863,1.73848,1.73851,20000000.0
2006-01-10 20:30:00,1.73879,1.73905,1.73879,1.73896,27000000.0
2006-01-10 20:31:00,1.73917,1.73917,1.73912,1.73914,4000000.0
2006-01-10 20:33:00,1.73924,1.73925,1.73907,1.73923,14000000.0
2006-01-10 20:35:00,1.73941,1.7396,1.73941,1.73953,23000000.0
2006-01-10 20:36:00,1.73967,1.73984,1.73967,1.73981,11000000.0
2006-01-10 20:37:00,1.73979,1.74,1.73979,1.74,7000000.0
2006-01-10 20:38:00,1.74008,1.74014,1.73995,1.73999,10000000.0
2006-01-10 20:39:00,1.73986,1.73997,1.73986,1.73988,9000000.0
2006-01-10 20:40:00,1.73996,1.74001,1.73982,1.73982,8000000.0
2006-01-10 20:41:00,1.73988,1.73994,1.73983,1.73994,8000000.0
2006-01-10 20:43:00,1.74001,1.74013,1.74001,1.74013,12000000.0
2006-01-10 20:44:00,1.7402,1.7402,1.74003,1.74005,7000000.0
2006-01-10 20:45:00,1.74003,1.74014,1.73995,1.74014,12000000.0
2006-01-10 20:46:00,1.74017,1.74021,1.74013,1.74017,9000000.0
2006-01-10 20:47:00,1.74007,1.74017,1.74005,1.74011,11000000.0
2006-01-10 20:48:00,1.74001,1.74002,1.73968,1.73968,11000000.0
2006-01-10 20:49:00,1.73974,1.7398,1.73971,1.73972,18000000.0
2006-01-10 20:50:00,1.73967,1.73969,1.7396,1.73967,7000000.0
2006-01-10 20:51:00,1.73963,1.73963,1.73954,1.73961,18000000.0
2006-01-10 20:52:00,1.73959,1.73966,1.73958,1.7396,15000000.0
2006-01-10 20:53:00,1.73952,1.73956,1.73949,1.73955,8000000.0
2006-01-10 20:54:00,1.73945,1.73958,1.73945,1.73953,10000000.0
2006-01-10 20:55:00,1.73931,1.73937,1.73926,1.73937,5000000.0
2006-01-10 20:56:00,1.73947,1.73953,1.73945,1.73948,8000000.0
2006-01-10 20:57:00,1.7394,1.73947,1.7394,1.73942,18000000.0
2006-01-10 20:58:00,1.73934,1.73934,1.73927,1.73929,14000000.0
2006-01-10 20:59:00,1.73933,1.7394,1.73933,1.73937,8000000.0
2006-01-10 21:00:00,1.73946,1.73951,1.7394,1.73947,7000000.0
2006-01-10 21:01:00,1.73953,1.73979,1.73953,1.73979,16000000.0
2006-01-10 21:02:00,1.73965,1.74002,1.73965,1.74002,8000000.0
2006-01-10 21:03:00,1.74006,1.74019,1.74006,1.74016,13000000.0
2006-01-10 21:04:00,1.74023,1.74024,1.74017,1.74017,8000000.0
2006-01-10 21:05:00,1.74017,1.74021,1.74012,1.74014,11000000.0
2006-01-10 21:06:00,1.74008,1.74009,1.74,1.74001,8000000.0
2006-01-10 21:07:00,1.73985,1.74005,1.73985,1.74002,7000000.0
2006-01-10 21:09:00,1.7401,1.74021,1.7401,1.74021,9000000.0
2006-01-10 21:11:00,1.74015,1.74028,1.74015,1.74024,8000000.0
2006-01-10 21:12:00,1.74057,1.74174,1.73873,1.73873,10000000.0
2006-01-10 21:13:00,1.74047,1.74066,1.74047,1.74065,8000000.0
2006-01-10 21:14:00,1.74066,1.74066,1.74057,1.74057,7000000.0
2006-01-10 21:15:00,1.74059,1.74064,1.74053,1.74053,11000000.0
2006-01-10 21:16:00,1.74053,1.74053,1.74031,1.74031,9000000.0
2006-01-10 21:17:00,1.74014,1.74014,1.73994,1.74008,7000000.0
2006-01-10 21:18:00,1.74013,1.74033,1.74013,1.74033,7000000.0
2006-01-10 21:19:00,1.74036,1.74041,1.74023,1.74024,8000000.0
2006-01-10 21:20:00,1.74033,1.74035,1.74029,1.74031,12000000.0
2006-01-10 21:22:00,1.74025,1.74025,1.74018,1.7402,7000000.0
2006-01-10 21:23:00,1.73993,1.74005,1.73987,1.73992,10000000.0
2006-01-10 21:25:00,1.73968,1.73968,1.73946,1.73958,6000000.0
2006-01-10 21:27:00,1.7396,1.73975,1.7396,1.73975,6000000.0
2006-01-10 21:28:00,1.73984,1.73984,1.73965,1.73968,20000000.0
2006-01-10 21:29:00,1.73967,1.73978,1.73959,1.73978,8000000.0
2006-01-10 21:30:00,1.73983,1.73986,1.7398,1.73981,9000000.0
2006-01-10 21:32:00,1.73973,1.73973,1.73951,1.73972,7000000.0
2006-01-10 21:33:00,1.73996,1.73996,1.73981,1.73989,6000000.0
2006-01-10 21:34:00,1.73985,1.73996,1.73985,1.73993,10000000.0
2006-01-10 21:35:00,1.73991,1.73991,1.73976,1.73978,11000000.0
2006-01-10 21:36:00,1.73979,1.73981,1.73967,1.73971,11000000.0
2006-01-10 21:37:00,1.73971,1.73971,1.73953,1.73964,11000000.0
2006-01-10 21:38:00,1.73971,1.7398,1.7395,1.73952,26000000.0
2006-01-10 21:39:00,1.73951,1.73964,1.73947,1.73952,18000000.0
2006-01-10 21:40:00,1.73948,1.73954,1.73942,1.73947,12000000.0
2006-01-10 21:42:00,1.73949,1.7395,1.7394,1.7394,7000000.0
2006-01-10 21:43:00,1.73945,1.73954,1.73941,1.73952,11000000.0
2006-01-10 21:45:00,1.73964,1.73984,1.73964,1.73984,7000000.0
2006-01-10 21:46:00,1.73999,1.74,1.73991,1.74,7000000.0
2006-01-10 21:48:00,1.74,1.74005,1.73996,1.74005,7000000.0
2006-01-10 21:51:00,1.73992,1.73996,1.73989,1.73989,7000000.0
2006-01-10 21:54:00,1.7398,1.73984,1.7398,1.7398,9000000.0
2006-01-10 21:55:00,1.73989,1.73997,1.73985,1.73994,11000000.0
2006-01-10 21:58:00,1.73996,1.73998,1.7399,1.73995,6000000.0
2006-01-10 21:59:00,1.7399,1.73995,1.73974,1.73976,25000000.0
2006-01-10 22:00:00,1.73983,1.73993,1.73981,1.73987,12000000.0
2006-01-10 22:01:00,1.73991,1.73991,1.73982,1.73987,6000000.0
2006-01-10 22:02:00,1.73974,1.73979,1.73972,1.73972,11000000.0
2006-01-10 22:03:00,1.73976,1.7399,1.73976,1.73978,9000000.0
2006-01-10 22:04:00,1.73981,1.73981,1.73954,1.73954,11000000.0
2006-01-10 22:05:00,1.7397,1.7398,1.73968,1.73972,5000000.0
2006-01-10 22:06:00,1.73957,1.73964,1.73938,1.73961,8000000.0
2006-01-10 22:07:00,1.73954,1.73959,1.73952,1.73952,15000000.0
2006-01-10 22:08:00,1.73968,1.73969,1.73955,1.73969,6000000.0
2006-01-10 22:09:00,1.7395,1.73961,1.73949,1.73961,13000000.0
2006-01-10 22:10:00,1.73969,1.73971,1.73952,1.73952,9000000.0
2006-01-10 22:11:00,1.73968,1.7397,1.73952,1.7397,8000000.0
2006-01-10 22:12:00,1.73947,1.73958,1.73947,1.73958,15000000.0
2006-01-10 22:13:00,1.73958,1.73958,1.73946,1.73946,10000000.0
2006-01-10 22:15:00,1.73935,1.73948,1.73935,1.73948,7000000.0
2006-01-10 22:16:00,1.73937,1.73956,1.73935,1.73945,8000000.0
2006-01-10 22:18:00,1.73939,1.73945,1.7393,1.73945,5000000.0
2006-01-10 22:20:00,1.73922,1.73942,1.73889,1.73942,7000000.0
2006-01-10 22:21:00,1.73929,1.73929,1.73921,1.73921,11000000.0
2006-01-10 22:23:00,1.73929,1.73936,1.73929,1.73936,15000000.0
2006-01-10 22:24:00,1.73932,1.73943,1.73924,1.73924,10000000.0
2006-01-10 22:25:00,1.7393,1.73952,1.7393,1.73952,5000000.0
2006-01-10 22:29:00,1.73938,1.73951,1.73938,1.73949,7000000.0
2006-01-10 22:30:00,1.73963,1.73963,1.73956,1.73959,5000000.0
2006-01-10 22:31:00,1.73955,1.73964,1.73951,1.73951,7000000.0
2006-01-10 22:32:00,1.73958,1.73966,1.73949,1.73962,7000000.0
2006-01-10 22:33:00,1.73969,1.73969,1.73942,1.73942,6000000.0
2006-01-10 22:39:00,1.73944,1.73951,1.73939,1.73939,11000000.0
2006-01-10 22:40:00,1.73937,1.73944,1.73937,1.73942,9000000.0
2006-01-10 22:43:00,1.73941,1.73945,1.73939,1.73945,11000000.0
2006-01-10 22:44:00,1.73948,1.73953,1.7394,1.73953,8000000.0
2006-01-10 22:45:00,1.73954,1.73954,1.73946,1.73946,12000000.0
2006-01-10 22:46:00,1.73947,1.73962,1.73947,1.73958,9000000.0
2006-01-10 22:47:00,1.73962,1.73962,1.73952,1.73952,16000000.0
2006-01-10 22:48:00,1.73946,1.73966,1.73945,1.7395,11000000.0
2006-01-10 22:49:00,1.73951,1.73958,1.73951,1.73955,12000000.0
2006-01-10 22:51:00,1.73958,1.73964,1.73951,1.73956,7000000.0
2006-01-10 22:52:00,1.73952,1.73952,1.73936,1.73945,5000000.0
2006-01-10 22:53:00,1.73935,1.73942,1.73932,1.73942,8000000.0
2006-01-10 22:55:00,1.73958,1.73958,1.73945,1.73945,8000000.0
2006-01-10 22:56:00,1.73953,1.73958,1.73953,1.73958,8000000.0
2006-01-10 22:58:00,1.73975,1.73978,1.73963,1.73963,7000000.0
2006-01-10 23:00:00,1.73961,1.7397,1.73961,1.7397,12000000.0
2006-01-10 23:01:00,1.73972,1.73986,1.73967,1.73967,9000000.0
2006-01-10 23:02:00,1.73976,1.73983,1.73973,1.73975,7000000.0
2006-01-10 23:03:00,1.73958,1.73963,1.73958,1.73962,12000000.0
2006-01-10 23:04:00,1.73965,1.73978,1.73965,1.7397,9000000.0
2006-01-10 23:05:00,1.73957,1.73957,1.73951,1.73957,11000000.0
2006-01-10 23:08:00,1.73961,1.7397,1.7396,1.7397,15000000.0
2006-01-10 23:09:00,1.73965,1.73973,1.73963,1.73973,7000000.0
2006-01-10 23:10:00,1.73955,1.73955,1.73923,1.73923,8000000.0
2006-01-10 23:11:00,1.73931,1.73931,1.73903,1.73903,8000000.0
2006-01-10 23:12:00,1.7392,1.7392,1.73891,1.73915,8000000.0
2006-01-10 23:13:00,1.73926,1.73934,1.73917,1.73917,7000000.0
2006-01-10 23:14:00,1.73929,1.73946,1.73928,1.73937,9000000.0
2006-01-10 23:15:00,1.73917,1.73924,1.73909,1.73909,8000000.0
2006-01-10 23:16:00,1.73911,1.73913,1.73895,1.73911,9000000.0
2006-01-10 23:19:00,1.73923,1.73925,1.73885,1.7392,9000000.0
2006-01-10 23:21:00,1.73931,1.73931,1.73915,1.73928,5000000.0
2006-01-10 23:22:00,1.7392,1.73934,1.7392,1.73929,7000000.0
2006-01-10 23:23:00,1.73937,1.73942,1.73933,1.73942,6000000.0
2006-01-10 23:24:00,1.73923,1.73928,1.73916,1.73917,9000000.0
2006-01-10 23:25:00,1.73926,1.73939,1.73926,1.73928,10000000.0
2006-01-10 23:26:00,1.73923,1.73923,1.73909,1.73911,5000000.0
2006-01-10 23:27:00,1.73904,1.73906,1.7389,1.73906,5000000.0
2006-01-10 23:28:00,1.73908,1.73912,1.73907,1.73907,7000000.0
2006-01-10 23:29:00,1.73897,1.73901,1.73895,1.73899,25000000.0
2006-01-10 23:30:00,1.73907,1.73933,1.73907,1.73933,7000000.0
2006-01-10 23:31:00,1.73923,1.73931,1.73923,1.73924,14000000.0
2006-01-10 23:32:00,1.73917,1.73924,1.73903,1.73907,9000000.0
2006-01-10 23:33:00,1.73926,1.7393,1.73925,1.73927,5000000.0
2006-01-10 23:34:00,1.73924,1.73924,1.73902,1.73902,6000000.0
2006-01-10 23:36:00,1.73924,1.73935,1.73911,1.73935,9000000.0
2006-01-10 23:40:00,1.73919,1.73919,1.73877,1.73885,21000000.0
2006-01-10 23:41:00,1.7393,1.73932,1.73909,1.73932,7000000.0
2006-01-10 23:42:00,1.73926,1.73929,1.73922,1.73925,19000000.0
2006-01-10 23:43:00,1.73937,1.73937,1.73924,1.73925,7000000.0
2006-01-10 23:44:00,1.73912,1.73923,1.73908,1.73908,8000000.0
2006-01-10 23:46:00,1.73901,1.73901,1.73893,1.73897,8000000.0
2006-01-10 23:47:00,1.73909,1.73909,1.73896,1.73897,7000000.0
2006-01-10 23:48:00,1.73899,1.73911,1.73895,1.73911,8000000.0
2006-01-10 23:49:00,1.73912,1.73912,1.73893,1.73893,8000000.0
2006-01-10 23:50:00,1.73897,1.73913,1.73894,1.73894,8000000.0
2006-01-10 23:51:00,1.73906,1.73907,1.73893,1.73893,7000000.0
2006-01-10 23:52:00,1.73891,1.73895,1.73891,1.73891,7000000.0
2006-01-10 23:54:00,1.73865,1.73894,1.73855,1.73855,7000000.0
2006-01-10 23:55:00,1.73847,1.73854,1.73846,1.73854,9000000.0
2006-01-10 23:56:00,1.73835,1.73863,1.73833,1.73844,12000000.0
2006-01-10 23:57:00,1.73873,1.73876,1.73871,1.73873,6000000.0
2006-01-10 23:58:00,1.73856,1.73857,1.73841,1.73841,8000000.0
2006-01-10 23:59:00,1.73867,1.73867,1.7386,1.73863,6000000.0
2006-01-11 00:24:00,1.73839,1.73839,1.73738,1.73738,8000000.0
2006-01-11 00:25:00,1.7372,1.73723,1.73715,1.73723,11000000.0
2006-01-11 00:26:00,1.7375,1.7375,1.7373,1.7375,7000000.0
2006-01-11 00:27:00,1.73722,1.73742,1.73722,1.73729,10000000.0
2006-01-11 00:28:00,1.73725,1.73749,1.73723,1.73723,8000000.0
2006-01-11 00:30:00,1.73744,1.73754,1.73732,1.73732,7000000.0
2006-01-11 00:31:00,1.73749,1.73799,1.73749,1.73772,7000000.0
2006-01-11 00:32:00,1.73758,1.73772,1.73719,1.73733,7000000.0
2006-01-11 00:33:00,1.73744,1.73744,1.73714,1.73716,7000000.0
2006-01-11 00:34:00,1.73715,1.73745,1.73714,1.73714,7000000.0
2006-01-11 00:35:00,1.7368,1.73694,1.7368,1.73693,6000000.0
2006-01-11 00:36:00,1.73703,1.73714,1.73699,1.73714,5000000.0
2006-01-11 00:37:00,1.73703,1.73722,1.73701,1.73722,6000000.0
2006-01-11 00:38:00,1.73712,1.73736,1.73712,1.73725,7000000.0
2006-01-11 00:39:00,1.73741,1.73745,1.73732,1.73735,10000000.0
2006-01-11 00:40:00,1.73721,1.73763,1.73721,1.73763,7000000.0
2006-01-11 00:41:00,1.73767,1.73767,1.73752,1.73765,6000000.0
2006-01-11 00:42:00,1.73757,1.73764,1.73752,1.73761,8000000.0
2006-01-11 00:43:00,1.73763,1.73776,1.73763,1.73776,4000000.0
2006-01-11 00:44:00,1.73773,1.73785,1.73724,1.73763,11000000.0
2006-01-11 00:45:00,1.7374,1.73766,1.7374,1.73766,7000000.0
2006-01-11 00:46:00,1.73731,1.73731,1.7371,1.73713,10000000.0
2006-01-11 00:47:00,1.73694,1.73705,1.73669,1.73669,7000000.0
2006-01-11 00:48:00,1.73664,1.73668,1.73653,1.73668,8000000.0
2006-01-11 00:49:00,1.73654,1.73658,1.73636,1.73653,5000000.0
2006-01-11 00:50:00,1.73645,1.7367,1.73644,1.73662,10000000.0
2006-01-11 00:51:00,1.73672,1.73686,1.73672,1.73678,5000000.0
2006-01-11 00:52:00,1.7368,1.7368,1.73653,1.73653,7000000.0
2006-01-11 00:53:00,1.73668,1.73685,1.73666,1.73678,11000000.0
2006-01-11 00:54:00,1.73684,1.7369,1.73673,1.73683,10000000.0
2006-01-11 00:55:00,1.73685,1.73687,1.73673,1.73683,7000000.0
2006-01-11 00:57:00,1.73674,1.73674,1.73656,1.73661,8000000.0
2006-01-11 00:58:00,1.7366,1.7366,1.73627,1.73648,10000000.0
2006-01-11 00:59:00,1.7364,1.7364,1.73623,1.73637,7000000.0
2006-01-11 01:00:00,1.73639,1.73642,1.7362,1.73641,19000000.0
2006-01-11 01:01:00,1.7367,1.73674,1.73637,1.73648,12000000.0
2006-01-11 01:05:00,1.73652,1.73652,1.73618,1.73618,7000000.0
2006-01-11 01:06:00,1.73621,1.7364,1.73619,1.7364,8000000.0
2006-01-11 01:07:00,1.73635,1.73635,1.73615,1.73615,11000000.0
2006-01-11 01:08:00,1.73623,1.7365,1.73621,1.73645,10000000.0
2006-01-11 01:10:00,1.73645,1.73647,1.73616,1.73639,10000000.0
2006-01-11 01:11:00,1.73644,1.73648,1.7363,1.73634,11000000.0
2006-01-11 01:12:00,1.73642,1.73642,1.73628,1.73629,8000000.0
2006-01-11 01:13:00,1.73621,1.73621,1.73607,1.73608,8000000.0
2006-01-11 01:14:00,1.73615,1.73618,1.73603,1.73611,10000000.0
2006-01-11 01:16:00,1.73622,1.73652,1.73622,1.73652,8000000.0
2006-01-11 01:17:00,1.73635,1.73664,1.73633,1.73633,11000000.0
2006-01-11 01:18:00,1.73655,1.73664,1.73632,1.73664,10000000.0
2006-01-11 01:19:00,1.73649,1.73655,1.73641,1.73641,11000000.0
2006-01-11 01:20:00,1.73653,1.73658,1.73633,1.73633,13000000.0
2006-01-11 01:21:00,1.73637,1.73637,1.73623,1.73627,7000000.0
2006-01-11 01:22:00,1.7363,1.73633,1.736,1.73604,7000000.0
2006-01-11 01:23:00,1.73594,1.73595,1.73575,1.73595,8000000.0
2006-01-11 01:24:00,1.73597,1.73607,1.73591,1.73607,7000000.0
2006-01-11 01:25:00,1.73617,1.73618,1.73605,1.73615,8000000.0
2006-01-11 01:26:00,1.736,1.736,1.73568,1.73574,14000000.0
2006-01-11 01:27:00,1.73576,1.73576,1.73557,1.73575,15000000.0
2006-01-11 01:28:00,1.73563,1.73563,1.73542,1.73559,9000000.0
2006-01-11 01:29:00,1.7357,1.73592,1.7357,1.73578,10000000.0
2006-01-11 01:30:00,1.7357,1.73571,1.7356,1.73562,10000000.0
2006-01-11 01:31:00,1.73568,1.73575,1.73549,1.73555,7000000.0
2006-01-11 01:32:00,1.73566,1.73631,1.73566,1.73631,18000000.0
2006-01-11 01:33:00,1.73613,1.73616,1.73606,1.73607,6000000.0
2006-01-11 01:34:00,1.736,1.73604,1.73595,1.73596,16000000.0
2006-01-11 01:35:00,1.73617,1.73622,1.73609,1.73614,8000000.0
2006-01-11 01:37:00,1.73604,1.73604,1.73577,1.73588,5000000.0
2006-01-11 01:38:00,1.73588,1.73588,1.73565,1.73565,12000000.0
2006-01-11 01:39:00,1.73562,1.73565,1.7356,1.73564,12000000.0
2006-01-11 01:40:00,1.73558,1.73558,1.73539,1.73539,7000000.0
2006-01-11 01:41:00,1.73558,1.73561,1.73553,1.73553,11000000.0
2006-01-11 01:42:00,1.73542,1.73545,1.73529,1.73545,7000000.0
2006-01-11 01:43:00,1.73524,1.73525,1.73491,1.73525,8000000.0
2006-01-11 01:44:00,1.73588,1.73596,1.73573,1.73573,7000000.0
2006-01-11 01:45:00,1.73565,1.73565,1.73541,1.73565,7000000.0
2006-01-11 01:46:00,1.73603,1.73603,1.73561,1.73561,7000000.0
2006-01-11 01:47:00,1.73552,1.73569,1.73552,1.73556,14000000.0
2006-01-11 01:48:00,1.73572,1.73593,1.73565,1.73593,7000000.0
2006-01-11 01:49:00,1.73587,1.73587,1.73553,1.73579,8000000.0
2006-01-11 01:50:00,1.73586,1.73586,1.73579,1.73582,10000000.0
2006-01-11 01:51:00,1.73593,1.73608,1.73593,1.73597,16000000.0
2006-01-11 01:52:00,1.73582,1.73582,1.73555,1.73567,13000000.0
2006-01-11 01:53:00,1.73571,1.73585,1.73571,1.73585,7000000.0
2006-01-11 01:54:00,1.73592,1.73629,1.73592,1.73619,9000000.0
2006-01-11 01:55:00,1.7359,1.73609,1.73546,1.73568,11000000.0
2006-01-11 01:56:00,1.73612,1.73612,1.73592,1.73596,17000000.0
2006-01-11 01:57:00,1.73611,1.73611,1.73593,1.73593,13000000.0
2006-01-11 01:59:00,1.73586,1.73586,1.73569,1.73573,7000000.0
2006-01-11 02:00:00,1.73574,1.73588,1.73573,1.73588,10000000.0
2006-01-11 02:01:00,1.73584,1.73596,1.73578,1.73585,8000000.0
2006-01-11 02:02:00,1.73587,1.73587,1.7356,1.73572,7000000.0
2006-01-11 02:03:00,1.73559,1.73568,1.73374,1.73552,10000000.0
2006-01-11 02:04:00,1.7356,1.7356,1.73548,1.73554,7000000.0
2006-01-11 02:05:00,1.73547,1.73574,1.73547,1.73574,10000000.0
2006-01-11 02:06:00,1.73582,1.73582,1.73561,1.73564,10000000.0
2006-01-11 02:07:00,1.7356,1.73565,1.73543,1.73543,8000000.0
2006-01-11 02:08:00,1.73539,1.73546,1.73528,1.73535,8000000.0
2006-01-11 02:09:00,1.7354,1.73576,1.7354,1.73553,7000000.0
2006-01-11 02:10:00,1.7354,1.73552,1.73522,1.73522,9000000.0
2006-01-11 02:11:00,1.73545,1.73565,1.73545,1.73565,8000000.0
2006-01-11 02:12:00,1.73555,1.73583,1.73555,1.73574,8000000.0
2006-01-11 02:13:00,1.73575,1.73575,1.73567,1.7357,7000000.0
2006-01-11 02:14:00,1.73555,1.73582,1.73548,1.73582,9000000.0
2006-01-11 02:15:00,1.73578,1.73585,1.73553,1.73559,8000000.0
2006-01-11 02:16:00,1.73557,1.73584,1.73557,1.73579,8000000.0
2006-01-11 02:17:00,1.73585,1.73593,1.73579,1.73593,6000000.0
2006-01-11 02:18:00,1.73572,1.73597,1.73572,1.73597,7000000.0
2006-01-11 02:20:00,1.73606,1.73612,1.73599,1.7361,6000000.0
2006-01-11 02:21:00,1.73604,1.73604,1.73564,1.73564,7000000.0
2006-01-11 02:22:00,1.73573,1.73578,1.73548,1.73548,8000000.0
2006-01-11 02:23:00,1.73554,1.73555,1.73543,1.73546,10000000.0
2006-01-11 02:24:00,1.73532,1.73569,1.73525,1.73569,11000000.0
2006-01-11 02:25:00,1.73572,1.73604,1.73571,1.73578,11000000.0
2006-01-11 02:27:00,1.73573,1.73573,1.73539,1.73541,9000000.0
2006-01-11 02:28:00,1.73552,1.73578,1.73549,1.73578,10000000.0
2006-01-11 02:29:00,1.73553,1.73571,1.73546,1.73563,7000000.0
2006-01-11 02:30:00,1.73522,1.73532,1.73506,1.73532,5000000.0
2006-01-11 02:31:00,1.7352,1.7352,1.735,1.73503,8000000.0
2006-01-11 02:32:00,1.73509,1.73528,1.73509,1.73522,8000000.0
2006-01-11 02:33:00,1.73486,1.73525,1.73486,1.73525,8000000.0
2006-01-11 02:34:00,1.73544,1.73569,1.73538,1.7354,7000000.0
2006-01-11 02:35:00,1.73519,1.7353,1.73501,1.7353,11000000.0
2006-01-11 02:36:00,1.73521,1.73553,1.73521,1.73542,7000000.0
2006-01-11 02:37:00,1.73554,1.73554,1.73541,1.7355,7000000.0
2006-01-11 02:38:00,1.73532,1.73551,1.73532,1.7355,7000000.0
2006-01-11 02:39:00,1.73538,1.73554,1.73538,1.73544,8000000.0
2006-01-11 02:40:00,1.73548,1.73549,1.73537,1.73537,7000000.0
2006-01-11 02:41:00,1.73544,1.73544,1.73526,1.73526,8000000.0
2006-01-11 02:42:00,1.73543,1.7355,1.73543,1.7355,2000000.0
2006-01-11 02:43:00,1.7356,1.73565,1.73551,1.73565,9000000.0
2006-01-11 02:44:00,1.73551,1.73555,1.7354,1.7354,7000000.0
2006-01-11 02:45:00,1.73553,1.73555,1.73539,1.73555,8000000.0
2006-01-11 02:46:00,1.73545,1.73588,1.73545,1.7358,8000000.0
2006-01-11 02:47:00,1.73577,1.73579,1.73563,1.73573,9000000.0
2006-01-11 02:48:00,1.73561,1.73568,1.73548,1.73568,8000000.0
2006-01-11 02:49:00,1.73558,1.73561,1.73542,1.73559,11000000.0
2006-01-11 02:50:00,1.73563,1.73574,1.73553,1.73571,7000000.0
2006-01-11 02:51:00,1.73573,1.73593,1.73562,1.7359,8000000.0
2006-01-11 02:52:00,1.73581,1.73581,1.7354,1.73579,6000000.0
2006-01-11 02:53:00,1.73591,1.73591,1.73571,1.73581,8000000.0
2006-01-11 02:54:00,1.73585,1.73588,1.73562,1.73567,8000000.0
2006-01-11 02:55:00,1.73536,1.73559,1.73531,1.73538,8000000.0
2006-01-11 02:56:00,1.73568,1.73571,1.73563,1.73563,7000000.0
2006-01-11 02:57:00,1.73567,1.73576,1.7355,1.73576,8000000.0
2006-01-11 02:58:00,1.73571,1.73589,1.73571,1.73589,6000000.0
2006-01-11 02:59:00,1.73604,1.73609,1.73595,1.73609,9000000.0
2006-01-11 03:00:00,1.73602,1.73602,1.73567,1.73584,6000000.0
2006-01-11 03:01:00,1.73587,1.73587,1.73495,1.73495,8000000.0
2006-01-11 03:02:00,1.73501,1.73527,1.73501,1.73514,11000000.0
2006-01-11 03:03:00,1.73532,1.73541,1.73513,1.73513,7000000.0
2006-01-11 03:04:00,1.73524,1.7354,1.73499,1.73526,7000000.0
2006-01-11 03:05:00,1.7352,1.73542,1.73517,1.73542,8000000.0
2006-01-11 03:06:00,1.73543,1.73568,1.73543,1.73564,8000000.0
2006-01-11 03:07:00,1.73585,1.73592,1.73581,1.73587,8000000.0
2006-01-11 03:08:00,1.73603,1.73607,1.73585,1.73585,5000000.0
2006-01-11 03:09:00,1.7358,1.7358,1.73567,1.73573,8000000.0
2006-01-11 03:10:00,1.73576,1.73582,1.73568,1.73574,7000000.0
2006-01-11 03:11:00,1.73572,1.73604,1.7357,1.73604,10000000.0
2006-01-11 03:12:00,1.73606,1.73606,1.73592,1.73602,7000000.0
2006-01-11 03:13:00,1.73612,1.73624,1.73603,1.73617,11000000.0
2006-01-11 03:14:00,1.73628,1.73682,1.73628,1.73656,11000000.0
2006-01-11 03:15:00,1.73676,1.73679,1.73636,1.73636,7000000.0
2006-01-11 03:16:00,1.73611,1.73634,1.73598,1.73625,7000000.0
2006-01-11 03:18:00,1.73628,1.73673,1.73628,1.73673,10000000.0
2006-01-11 03:19:00,1.73672,1.73672,1.73647,1.73654,6000000.0
2006-01-11 03:20:00,1.73629,1.73633,1.73619,1.73619,7000000.0
2006-01-11 03:21:00,1.73628,1.73642,1.73605,1.73627,7000000.0
2006-01-11 03:22:00,1.73628,1.73635,1.73615,1.73629,7000000.0
2006-01-11 03:23:00,1.73637,1.73648,1.73622,1.73648,7000000.0
2006-01-11 03:24:00,1.73648,1.73648,1.7345,1.73614,8000000.0
2006-01-11 03:25:00,1.7361,1.73634,1.7361,1.73634,8000000.0
2006-01-11 03:27:00,1.73636,1.73636,1.7362,1.73626,8000000.0
2006-01-11 03:28:00,1.73622,1.73622,1.73606,1.73612,10000000.0
2006-01-11 03:29:00,1.73624,1.73624,1.73587,1.73592,11000000.0
2006-01-11 03:30:00,1.73613,1.73613,1.73601,1.73607,7000000.0
2006-01-11 03:32:00,1.73609,1.73622,1.73606,1.7362,6000000.0
2006-01-11 03:33:00,1.7361,1.73614,1.73599,1.73614,7000000.0
2006-01-11 03:34:00,1.73629,1.73634,1.73621,1.73625,8000000.0
2006-01-11 03:35:00,1.73603,1.73617,1.73592,1.73595,10000000.0
2006-01-11 03:36:00,1.73599,1.73613,1.73599,1.73609,5000000.0
2006-01-11 03:37:00,1.73594,1.73616,1.73594,1.73616,9000000.0
2006-01-11 03:38:00,1.73633,1.73651,1.73633,1.73651,7000000.0
2006-01-11 03:39:00,1.73656,1.73656,1.7363,1.7363,8000000.0
2006-01-11 03:40:00,1.73628,1.73628,1.73623,1.73623,2000000.0
2006-01-11 03:41:00,1.73609,1.73642,1.73609,1.73642,10000000.0
2006-01-11 03:42:00,1.73616,1.73659,1.73616,1.7365,10000000.0
2006-01-11 03:43:00,1.73638,1.73646,1.73625,1.73626,8000000.0
2006-01-11 03:44:00,1.73614,1.73619,1.73599,1.73611,9000000.0
2006-01-11 03:45:00,1.73638,1.73681,1.73623,1.73681,8000000.0
2006-01-11 03:46:00,1.73686,1.73686,1.73666,1.73673,7000000.0
2006-01-11 03:47:00,1.73658,1.73658,1.73623,1.73623,7000000.0
2006-01-11 03:48:00,1.73667,1.73698,1.73667,1.73698,4000000.0
2006-01-11 03:49:00,1.73696,1.7371,1.73667,1.73667,8000000.0
2006-01-11 03:51:00,1.73655,1.73664,1.73653,1.7366,9000000.0
2006-01-11 03:52:00,1.73664,1.73676,1.73658,1.73675,8000000.0
2006-01-11 03:53:00,1.73677,1.73688,1.73672,1.73678,10000000.0
2006-01-11 03:54:00,1.73681,1.73689,1.73668,1.73668,7000000.0
2006-01-11 03:55:00,1.73676,1.73676,1.7362,1.73636,7000000.0
2006-01-11 03:56:00,1.73631,1.73656,1.7361,1.73656,7000000.0
2006-01-11 03:57:00,1.73629,1.73661,1.73629,1.7365,8000000.0
2006-01-11 03:59:00,1.73663,1.73682,1.73663,1.73669,7000000.0
2006-01-11 04:00:00,1.73688,1.73688,1.73646,1.73661,6000000.0
2006-01-11 04:01:00,1.73654,1.73684,1.73637,1.73684,7000000.0
2006-01-11 04:02:00,1.73682,1.7371,1.73682,1.7371,8000000.0
2006-01-11 04:03:00,1.7371,1.73718,1.73703,1.73711,8000000.0
2006-01-11 04:04:00,1.73719,1.73738,1.73719,1.73719,8000000.0
2006-01-11 04:06:00,1.7372,1.73736,1.73717,1.73726,9000000.0
2006-01-11 04:07:00,1.73713,1.73722,1.73698,1.73709,11000000.0
2006-01-11 04:08:00,1.73683,1.73688,1.73683,1.73684,3000000.0
2006-01-11 04:09:00,1.73684,1.73684,1.7365,1.73651,7000000.0
2006-01-11 04:10:00,1.73634,1.73658,1.73634,1.73658,8000000.0
2006-01-11 04:13:00,1.7366,1.73673,1.73656,1.73656,8000000.0
2006-01-11 04:14:00,1.73665,1.73665,1.73645,1.73645,7000000.0
2006-01-11 04:15:00,1.73648,1.73663,1.73648,1.73658,7000000.0
2006-01-11 04:17:00,1.7367,1.73675,1.73663,1.73674,7000000.0
2006-01-11 04:18:00,1.73663,1.73673,1.73656,1.73656,8000000.0
2006-01-11 04:19:00,1.73663,1.73667,1.73654,1.73667,8000000.0
2006-01-11 04:20:00,1.7366,1.73677,1.73644,1.73677,10000000.0
2006-01-11 04:21:00,1.73648,1.73648,1.73624,1.73624,8000000.0
2006-01-11 04:22:00,1.73639,1.73639,1.7362,1.73622,9000000.0
2006-01-11 04:23:00,1.73658,1.73702,1.73658,1.73702,7000000.0
2006-01-11 04:24:00,1.73708,1.73717,1.73708,1.73716,9000000.0
2006-01-11 04:25:00,1.73718,1.73727,1.73702,1.73721,7000000.0
2006-01-11 04:27:00,1.73727,1.73727,1.7372,1.7372,8000000.0
2006-01-11 04:28:00,1.73718,1.73718,1.73698,1.73709,7000000.0
2006-01-11 04:29:00,1.73708,1.73758,1.73708,1.73758,8000000.0
2006-01-11 04:30:00,1.73761,1.73761,1.73726,1.73743,9000000.0
2006-01-11 04:31:00,1.73748,1.73766,1.73742,1.73759,10000000.0
2006-01-11 04:32:00,1.73756,1.73761,1.7372,1.73761,9000000.0
2006-01-11 04:33:00,1.73766,1.73786,1.73766,1.73774,8000000.0
2006-01-11 04:34:00,1.73798,1.73822,1.73796,1.73804,7000000.0
2006-01-11 04:35:00,1.73806,1.73814,1.73806,1.73809,7000000.0
2006-01-11 04:36:00,1.73856,1.73868,1.73835,1.73835,6000000.0
2006-01-11 04:37:00,1.73842,1.7386,1.73823,1.73823,11000000.0
2006-01-11 04:38:00,1.73846,1.73851,1.73839,1.7385,9000000.0
2006-01-11 04:39:00,1.73856,1.73861,1.7383,1.7383,9000000.0
2006-01-11 04:40:00,1.73819,1.73819,1.73773,1.73773,9000000.0
2006-01-11 04:41:00,1.73786,1.73805,1.73782,1.73784,8000000.0
2006-01-11 04:42:00,1.73771,1.73776,1.73759,1.73765,7000000.0
2006-01-11 04:43:00,1.73756,1.73756,1.73707,1.73707,11000000.0
2006-01-11 04:44:00,1.73721,1.73721,1.73699,1.73716,9000000.0
2006-01-11 04:45:00,1.73739,1.73755,1.73731,1.73752,8000000.0
2006-01-11 04:47:00,1.73744,1.73744,1.73739,1.73739,2000000.0
2006-01-11 04:48:00,1.73718,1.73718,1.73704,1.73711,7000000.0
2006-01-11 04:49:00,1.73725,1.7374,1.73713,1.73739,11000000.0
2006-01-11 04:50:00,1.73736,1.73736,1.73733,1.73733,2000000.0
2006-01-11 04:51:00,1.73732,1.73765,1.73732,1.73758,7000000.0
2006-01-11 04:52:00,1.73769,1.73786,1.73765,1.73778,10000000.0
2006-01-11 04:53:00,1.73771,1.73799,1.73755,1.73755,9000000.0
2006-01-11 04:54:00,1.73797,1.73831,1.73791,1.73831,7000000.0
2006-01-11 04:55:00,1.73833,1.73833,1.73816,1.73827,8000000.0
2006-01-11 04:56:00,1.73824,1.73839,1.73824,1.73827,7000000.0
2006-01-11 04:57:00,1.73815,1.73838,1.73815,1.73838,8000000.0
2006-01-11 04:59:00,1.73827,1.73843,1.73823,1.73843,8000000.0
2006-01-11 05:00:00,1.7383,1.73841,1.73822,1.73822,7000000.0
2006-01-11 05:01:00,1.73835,1.73844,1.73829,1.73835,7000000.0
2006-01-11 05:02:00,1.73847,1.73871,1.7383,1.73871,7000000.0
2006-01-11 05:03:00,1.73859,1.73859,1.73823,1.73825,7000000.0
2006-01-11 05:04:00,1.738,1.73826,1.738,1.73813,7000000.0
2006-01-11 05:05:00,1.73782,1.73834,1.73782,1.73834,8000000.0
2006-01-11 05:06:00,1.73827,1.73834,1.73824,1.73824,8000000.0
2006-01-11 05:07:00,1.73882,1.73923,1.73882,1.7391,8000000.0
2006-01-11 05:08:00,1.73924,1.7393,1.73913,1.73914,10000000.0
2006-01-11 05:09:00,1.7395,1.73988,1.73946,1.73988,7000000.0
2006-01-11 05:11:00,1.73992,1.73995,1.73963,1.73978,8000000.0
2006-01-11 05:12:00,1.73973,1.73987,1.73973,1.73977,11000000.0
2006-01-11 05:13:00,1.73981,1.73994,1.73978,1.73987,8000000.0
2006-01-11 05:14:00,1.74015,1.74033,1.74013,1.74018,11000000.0
2006-01-11 05:15:00,1.7402,1.74067,1.7402,1.74066,11000000.0
2006-01-11 05:16:00,1.74089,1.74098,1.74065,1.74065,9000000.0
2006-01-11 05:17:00,1.74026,1.74055,1.74026,1.74047,8000000.0
2006-01-11 05:18:00,1.74042,1.74065,1.74034,1.74065,8000000.0
2006-01-11 05:19:00,1.74092,1.74149,1.74092,1.74149,7000000.0
2006-01-11 05:20:00,1.74163,1.74188,1.74151,1.74188,10000000.0
2006-01-11 05:21:00,1.74163,1.74164,1.74146,1.74146,8000000.0
2006-01-11 05:22:00,1.74135,1.74161,1.74135,1.74151,7000000.0
2006-01-11 05:23:00,1.74158,1.74158,1.74132,1.74132,10000000.0
2006-01-11 05:24:00,1.74099,1.74099,1.7406,1.74063,7000000.0
2006-01-11 05:25:00,1.74051,1.74051,1.74037,1.74037,7000000.0
2006-01-11 05:26:00,1.74041,1.74041,1.7401,1.74023,7000000.0
2006-01-11 05:27:00,1.73991,1.74004,1.7398,1.7398,8000000.0
2006-01-11 05:28:00,1.73928,1.73928,1.73822,1.73822,9000000.0
2006-01-11 05:29:00,1.73806,1.73806,1.73778,1.73795,7000000.0
2006-01-11 05:30:00,1.73814,1.7382,1.73784,1.73784,7000000.0
2006-01-11 05:31:00,1.73783,1.73797,1.73747,1.73797,8000000.0
2006-01-11 05:32:00,1.73825,1.73827,1.73803,1.73827,8000000.0
2006-01-11 05:33:00,1.73821,1.73864,1.73821,1.73851,9000000.0
2006-01-11 05:34:00,1.73864,1.73864,1.73854,1.73856,5000000.0
2006-01-11 05:35:00,1.73853,1.73853,1.73791,1.73791,7000000.0
2006-01-11 05:36:00,1.73808,1.73828,1.73808,1.73813,11000000.0
2006-01-11 05:37:00,1.73802,1.73816,1.73794,1.73816,7000000.0
2006-01-11 05:38:00,1.73828,1.73853,1.73828,1.73849,6000000.0
2006-01-11 05:39:00,1.73882,1.73889,1.73882,1.73886,7000000.0
2006-01-11 05:40:00,1.73878,1.73895,1.73871,1.73884,8000000.0
2006-01-11 05:41:00,1.73889,1.73903,1.73889,1.73903,8000000.0
2006-01-11 05:42:00,1.73915,1.73921,1.7391,1.73911,7000000.0
2006-01-11 05:43:00,1.73935,1.73936,1.73909,1.73926,9000000.0
2006-01-11 05:44:00,1.73958,1.73963,1.73939,1.73963,8000000.0
2006-01-11 05:45:00,1.73954,1.73955,1.73927,1.73942,11000000.0
2006-01-11 05:46:00,1.73926,1.73936,1.73925,1.73936,5000000.0
2006-01-11 05:47:00,1.73948,1.73984,1.73948,1.73984,8000000.0
2006-01-11 05:48:00,1.73991,1.74001,1.73991,1.74001,7000000.0
2006-01-11 05:49:00,1.73972,1.7398,1.73962,1.73962,8000000.0
2006-01-11 05:50:00,1.73959,1.73971,1.73955,1.73967,9000000.0
2006-01-11 05:51:00,1.73965,1.74017,1.73965,1.74017,8000000.0
2006-01-11 05:52:00,1.73997,1.73997,1.73962,1.73974,8000000.0
2006-01-11 05:53:00,1.73954,1.73989,1.73954,1.73989,7000000.0
2006-01-11 05:54:00,1.73981,1.73981,1.73962,1.73962,10000000.0
2006-01-11 05:55:00,1.73961,1.73982,1.73953,1.73964,8000000.0
2006-01-11 05:56:00,1.73958,1.73958,1.73947,1.73948,5000000.0
2006-01-11 05:57:00,1.73936,1.73957,1.73936,1.73946,8000000.0
2006-01-11 05:58:00,1.73943,1.73943,1.73892,1.73917,9000000.0
2006-01-11 05:59:00,1.73931,1.73961,1.73925,1.73961,10000000.0
2006-01-11 06:00:00,1.73946,1.73969,1.73946,1.73947,8000000.0
2006-01-11 06:01:00,1.73981,1.7404,1.73981,1.73992,7000000.0
2006-01-11 06:02:00,1.73944,1.73969,1.73932,1.73932,7000000.0
2006-01-11 06:03:00,1.73894,1.73894,1.73864,1.73866,8000000.0
2006-01-11 06:04:00,1.73851,1.73856,1.73841,1.73852,7000000.0
2006-01-11 06:05:00,1.73855,1.73875,1.73841,1.73875,7000000.0
2006-01-11 06:06:00,1.73881,1.73881,1.7385,1.7385,5000000.0
2006-01-11 06:07:00,1.73861,1.73861,1.7385,1.7385,7000000.0
2006-01-11 06:08:00,1.73866,1.7388,1.7386,1.73876,6000000.0
2006-01-11 06:09:00,1.73864,1.73884,1.7385,1.73884,8000000.0
2006-01-11 06:10:00,1.73899,1.73912,1.73894,1.73895,8000000.0
2006-01-11 06:11:00,1.73891,1.73892,1.73877,1.73892,8000000.0
2006-01-11 06:12:00,1.73879,1.73879,1.73869,1.73877,8000000.0
2006-01-11 06:13:00,1.73876,1.73889,1.73874,1.73874,8000000.0
2006-01-11 06:14:00,1.73877,1.7388,1.7387,1.7388,7000000.0
2006-01-11 06:16:00,1.73871,1.73871,1.73842,1.73842,5000000.0
2006-01-11 06:17:00,1.73793,1.73818,1.73793,1.73818,7000000.0
2006-01-11 06:18:00,1.73813,1.73821,1.73803,1.73816,9000000.0
2006-01-11 06:19:00,1.73818,1.73826,1.73813,1.73813,7000000.0
2006-01-11 06:20:00,1.73828,1.73828,1.7382,1.7382,5000000.0
2006-01-11 06:21:00,1.73831,1.73833,1.73813,1.73819,8000000.0
2006-01-11 06:22:00,1.73822,1.73827,1.73806,1.73821,8000000.0
2006-01-11 06:24:00,1.73808,1.73835,1.73808,1.73824,11000000.0
2006-01-11 06:25:00,1.73828,1.7383,1.73815,1.73829,11000000.0
2006-01-11 06:26:00,1.73826,1.73826,1.73801,1.73801,11000000.0
2006-01-11 06:27:00,1.73823,1.73834,1.73823,1.73827,7000000.0
2006-01-11 06:29:00,1.73832,1.73839,1.73825,1.73838,8000000.0
2006-01-11 06:30:00,1.73841,1.73841,1.7383,1.73833,8000000.0
2006-01-11 06:32:00,1.7383,1.73844,1.7383,1.73839,6000000.0
2006-01-11 06:33:00,1.73848,1.73852,1.73838,1.73852,7000000.0
2006-01-11 06:34:00,1.73869,1.73878,1.73845,1.73845,7000000.0
2006-01-11 06:36:00,1.73856,1.73868,1.73843,1.73843,5000000.0
2006-01-11 06:38:00,1.73837,1.73838,1.73826,1.73826,4000000.0
2006-01-11 06:39:00,1.73816,1.73832,1.73812,1.73822,11000000.0
2006-01-11 06:40:00,1.73821,1.73823,1.738,1.738,7000000.0
2006-01-11 06:41:00,1.73824,1.73837,1.73822,1.73822,7000000.0
2006-01-11 06:42:00,1.73825,1.73825,1.73798,1.73798,5000000.0
2006-01-11 06:43:00,1.73798,1.73819,1.73798,1.73819,7000000.0
2006-01-11 06:44:00,1.73827,1.73829,1.73813,1.73829,8000000.0
2006-01-11 06:45:00,1.73832,1.73832,1.73811,1.7383,8000000.0
2006-01-11 06:48:00,1.73822,1.73823,1.73806,1.73811,7000000.0
2006-01-11 06:49:00,1.73821,1.7383,1.73817,1.7383,8000000.0
2006-01-11 06:51:00,1.73833,1.73833,1.73815,1.73821,10000000.0
2006-01-11 06:52:00,1.73832,1.73832,1.73816,1.73819,8000000.0
2006-01-11 06:53:00,1.73814,1.73829,1.73804,1.73817,8000000.0
2006-01-11 06:54:00,1.73852,1.73892,1.73852,1.73867,7000000.0
2006-01-11 06:55:00,1.73894,1.73905,1.73866,1.73884,7000000.0
2006-01-11 06:56:00,1.73885,1.73885,1.73867,1.73867,4000000.0
2006-01-11 06:59:00,1.73877,1.73877,1.7385,1.73861,7000000.0
2006-01-11 07:02:00,1.73859,1.73876,1.73859,1.73876,7000000.0
2006-01-11 07:03:00,1.73873,1.73882,1.73868,1.73876,7000000.0
2006-01-11 07:05:00,1.73862,1.73871,1.73856,1.73862,11000000.0
2006-01-11 07:06:00,1.73844,1.73888,1.73844,1.73888,11000000.0
2006-01-11 07:07:00,1.73889,1.73892,1.7388,1.73883,11000000.0
2006-01-11 07:08:00,1.73891,1.73895,1.73879,1.73895,9000000.0
2006-01-11 07:09:00,1.73914,1.73917,1.7389,1.73896,8000000.0
2006-01-11 07:12:00,1.73881,1.73882,1.73866,1.73866,7000000.0
2006-01-11 07:14:00,1.7389,1.73897,1.73889,1.73895,7000000.0
2006-01-11 07:15:00,1.73889,1.73889,1.73858,1.73869,10000000.0
2006-01-11 07:19:00,1.73835,1.73835,1.73799,1.73799,8000000.0
2006-01-11 07:20:00,1.73792,1.73792,1.73765,1.73792,9000000.0
2006-01-11 07:21:00,1.73796,1.73797,1.73777,1.73784,10000000.0
2006-01-11 07:22:00,1.73782,1.73805,1.73782,1.73785,11000000.0
2006-01-11 07:23:00,1.73795,1.73808,1.73777,1.73808,7000000.0
2006-01-11 07:24:00,1.73807,1.73807,1.73772,1.73772,9000000.0
2006-01-11 07:25:00,1.73777,1.73777,1.73754,1.73769,8000000.0
2006-01-11 07:26:00,1.73746,1.73765,1.73745,1.73745,7000000.0
2006-01-11 07:27:00,1.7377,1.73799,1.7377,1.73799,7000000.0
2006-01-11 07:28:00,1.73804,1.73827,1.73797,1.73827,7000000.0
2006-01-11 07:29:00,1.73831,1.73838,1.73831,1.73837,8000000.0
2006-01-11 07:30:00,1.7382,1.7384,1.7382,1.73825,8000000.0
2006-01-11 07:31:00,1.73815,1.73816,1.73802,1.73806,7000000.0
2006-01-11 07:33:00,1.738,1.73803,1.73791,1.73796,8000000.0
2006-01-11 07:36:00,1.73807,1.73818,1.73807,1.73816,7000000.0
2006-01-11 07:37:00,1.738,1.73804,1.73786,1.73786,7000000.0
2006-01-11 07:38:00,1.73792,1.73817,1.73781,1.73809,11000000.0
2006-01-11 07:39:00,1.73805,1.73832,1.73805,1.73832,7000000.0
2006-01-11 07:40:00,1.73832,1.73844,1.73827,1.73827,8000000.0
2006-01-11 07:41:00,1.73832,1.73838,1.73824,1.73824,9000000.0
2006-01-11 07:42:00,1.73839,1.73846,1.73823,1.73832,11000000.0
2006-01-11 07:43:00,1.73827,1.73832,1.7382,1.73831,7000000.0
2006-01-11 07:44:00,1.73806,1.73806,1.73782,1.73792,7000000.0
2006-01-11 07:45:00,1.73792,1.73792,1.73783,1.7379,7000000.0
2006-01-11 07:46:00,1.73783,1.73785,1.73768,1.73771,7000000.0
2006-01-11 07:47:00,1.73775,1.73779,1.73765,1.73779,7000000.0
2006-01-11 07:48:00,1.73767,1.73806,1.73767,1.73795,8000000.0
2006-01-11 07:50:00,1.73811,1.73839,1.73811,1.7383,7000000.0
2006-01-11 07:51:00,1.73843,1.73849,1.73821,1.73846,8000000.0
2006-01-11 07:52:00,1.73802,1.73846,1.73802,1.73846,10000000.0
2006-01-11 07:53:00,1.73854,1.73859,1.73807,1.73807,11000000.0
2006-01-11 07:54:00,1.73773,1.73776,1.73744,1.73744,9000000.0
2006-01-11 07:55:00,1.7374,1.7377,1.7374,1.73766,9000000.0
2006-01-11 07:56:00,1.73757,1.73757,1.73737,1.73743,9000000.0
2006-01-11 07:57:00,1.73773,1.73773,1.7375,1.7375,7000000.0
2006-01-11 07:58:00,1.73749,1.73761,1.73737,1.73761,7000000.0
2006-01-11 07:59:00,1.73714,1.73726,1.73685,1.73722,7000000.0
2006-01-11 08:00:00,1.73698,1.73708,1.73687,1.73687,8000000.0
2006-01-11 08:01:00,1.7371,1.73725,1.73692,1.73712,10000000.0
2006-01-11 08:02:00,1.73722,1.73735,1.7372,1.7372,7000000.0
2006-01-11 08:03:00,1.73714,1.73724,1.73696,1.73716,8000000.0
2006-01-11 08:04:00,1.73704,1.73707,1.73679,1.73687,8000000.0
2006-01-11 08:05:00,1.73701,1.73712,1.73695,1.73711,8000000.0
2006-01-11 08:06:00,1.73694,1.73696,1.73664,1.73664,6000000.0
2006-01-11 08:07:00,1.73676,1.73676,1.73644,1.73668,7000000.0
2006-01-11 08:08:00,1.73673,1.7368,1.73667,1.73673,7000000.0
2006-01-11 08:09:00,1.73663,1.73663,1.73637,1.7364,7000000.0
2006-01-11 08:10:00,1.7365,1.7365,1.73632,1.7364,7000000.0
2006-01-11 08:11:00,1.73657,1.73674,1.7365,1.73657,8000000.0
2006-01-11 08:12:00,1.7365,1.73652,1.73638,1.73638,9000000.0
2006-01-11 08:13:00,1.73616,1.73641,1.73615,1.73641,7000000.0
2006-01-11 08:14:00,1.73616,1.7362,1.73605,1.73611,9000000.0
2006-01-11 08:15:00,1.7358,1.736,1.73566,1.736,8000000.0
2006-01-11 08:16:00,1.73621,1.73649,1.73616,1.73649,11000000.0
2006-01-11 08:17:00,1.73669,1.73704,1.73669,1.7369,7000000.0
2006-01-11 08:18:00,1.73684,1.73684,1.7366,1.73684,9000000.0
2006-01-11 08:19:00,1.73676,1.73723,1.73676,1.73715,7000000.0
2006-01-11 08:20:00,1.73686,1.73693,1.73652,1.73652,8000000.0
2006-01-11 08:21:00,1.73655,1.73665,1.73648,1.73648,8000000.0
2006-01-11 08:22:00,1.73659,1.73675,1.73659,1.73662,8000000.0
2006-01-11 08:23:00,1.73672,1.7368,1.73666,1.73677,7000000.0
2006-01-11 08:24:00,1.73681,1.73696,1.73681,1.73696,7000000.0
2006-01-11 08:25:00,1.73678,1.73709,1.73678,1.73709,8000000.0
2006-01-11 08:26:00,1.73711,1.73715,1.73683,1.73683,7000000.0
2006-01-11 08:27:00,1.73707,1.73707,1.73664,1.73692,10000000.0
2006-01-11 08:28:00,1.73664,1.73664,1.73646,1.73653,7000000.0
2006-01-11 08:29:00,1.73656,1.73671,1.73641,1.73671,10000000.0
2006-01-11 08:30:00,1.73691,1.73698,1.73683,1.73683,7000000.0
2006-01-11 08:31:00,1.73694,1.73713,1.73694,1.73701,10000000.0
2006-01-11 08:32:00,1.73709,1.73717,1.73706,1.73714,8000000.0
2006-01-11 08:33:00,1.73714,1.73714,1.73707,1.7371,7000000.0
2006-01-11 08:34:00,1.73727,1.73767,1.73727,1.73767,9000000.0
2006-01-11 08:35:00,1.73749,1.73749,1.73716,1.73746,9000000.0
2006-01-11 08:36:00,1.73741,1.73741,1.73709,1.73709,8000000.0
2006-01-11 08:37:00,1.73694,1.73694,1.73655,1.73655,9000000.0
2006-01-11 08:38:00,1.73644,1.73679,1.73644,1.73679,10000000.0
2006-01-11 08:41:00,1.73671,1.73672,1.73636,1.73636,11000000.0
2006-01-11 08:42:00,1.73641,1.73652,1.73629,1.73651,10000000.0
2006-01-11 08:43:00,1.7366,1.73679,1.7366,1.73679,8000000.0
2006-01-11 08:44:00,1.73676,1.73688,1.73676,1.73679,10000000.0
2006-01-11 08:45:00,1.73665,1.73665,1.73631,1.73634,8000000.0
2006-01-11 08:46:00,1.73611,1.73623,1.73471,1.7361,8000000.0
2006-01-11 08:47:00,1.73592,1.73606,1.73587,1.73606,7000000.0
2006-01-11 08:48:00,1.73613,1.7363,1.73596,1.7363,8000000.0
2006-01-11 08:49:00,1.73648,1.73685,1.73648,1.73676,11000000.0
2006-01-11 08:50:00,1.73648,1.73648,1.73624,1.73627,7000000.0
2006-01-11 08:51:00,1.73635,1.73651,1.73635,1.73641,8000000.0
2006-01-11 08:52:00,1.73661,1.73693,1.73661,1.73693,9000000.0
2006-01-11 08:53:00,1.73692,1.73695,1.73639,1.73679,8000000.0
2006-01-11 08:56:00,1.73679,1.7369,1.73674,1.7369,7000000.0
2006-01-11 08:57:00,1.73698,1.73709,1.73696,1.73709,8000000.0
2006-01-11 08:58:00,1.73716,1.73723,1.73705,1.73723,7000000.0
2006-01-11 08:59:00,1.73706,1.73716,1.73685,1.73716,7000000.0
2006-01-11 09:00:00,1.73738,1.73749,1.7371,1.7371,8000000.0
2006-01-11 09:01:00,1.73688,1.73713,1.73685,1.73713,9000000.0
2006-01-11 09:02:00,1.73715,1.73721,1.73712,1.73715,10000000.0
2006-01-11 09:03:00,1.73644,1.73718,1.73643,1.73718,7000000.0
2006-01-11 09:04:00,1.73711,1.73721,1.73711,1.73721,7000000.0
2006-01-11 09:05:00,1.73702,1.73711,1.73673,1.73673,7000000.0
2006-01-11 09:06:00,1.73727,1.73757,1.73727,1.73757,11000000.0
2006-01-11 09:07:00,1.73773,1.73773,1.73747,1.73747,8000000.0
2006-01-11 09:08:00,1.73742,1.73769,1.73732,1.73769,7000000.0
2006-01-11 09:09:00,1.73783,1.73802,1.73779,1.73802,11000000.0
2006-01-11 09:10:00,1.73792,1.73799,1.73774,1.73774,7000000.0
2006-01-11 09:11:00,1.7374,1.73749,1.7373,1.73747,9000000.0
2006-01-11 09:12:00,1.73695,1.73721,1.73695,1.73704,8000000.0
2006-01-11 09:13:00,1.73706,1.73754,1.73706,1.73754,9000000.0
2006-01-11 09:14:00,1.73798,1.73813,1.73786,1.73813,11000000.0
2006-01-11 09:15:00,1.738,1.738,1.73766,1.73766,7000000.0
2006-01-11 09:16:00,1.7375,1.7375,1.73716,1.73727,8000000.0
2006-01-11 09:17:00,1.73691,1.73716,1.73691,1.73693,11000000.0
2006-01-11 09:18:00,1.73701,1.73702,1.73685,1.73685,8000000.0
2006-01-11 09:19:00,1.73679,1.73702,1.73668,1.73681,7000000.0
2006-01-11 09:20:00,1.73686,1.7371,1.73686,1.73697,7000000.0
2006-01-11 09:21:00,1.73716,1.73723,1.737,1.73718,8000000.0
2006-01-11 09:22:00,1.73717,1.7373,1.73712,1.73723,8000000.0
2006-01-11 09:23:00,1.73712,1.73736,1.73712,1.73736,7000000.0
2006-01-11 09:24:00,1.73742,1.73758,1.7374,1.73758,8000000.0
2006-01-11 09:25:00,1.73757,1.73774,1.73748,1.73774,7000000.0
2006-01-11 09:26:00,1.73778,1.73785,1.73771,1.73785,11000000.0
2006-01-11 09:27:00,1.73789,1.73789,1.73773,1.73774,11000000.0
2006-01-11 09:28:00,1.73784,1.73799,1.7378,1.73799,9000000.0
2006-01-11 09:29:00,1.73805,1.73808,1.73768,1.73782,8000000.0
2006-01-11 09:30:00,1.7374,1.73743,1.7372,1.73743,7000000.0
2006-01-11 09:31:00,1.73738,1.73779,1.73738,1.73759,7000000.0
2006-01-11 09:32:00,1.73786,1.73827,1.73786,1.73827,7000000.0
2006-01-11 09:33:00,1.73836,1.73836,1.73796,1.73796,8000000.0
2006-01-11 09:34:00,1.73784,1.73807,1.73784,1.73787,7000000.0
2006-01-11 09:35:00,1.73794,1.73794,1.73733,1.73742,10000000.0
2006-01-11 09:36:00,1.73672,1.7371,1.73672,1.73699,8000000.0
2006-01-11 09:37:00,1.73696,1.73696,1.7367,1.73683,11000000.0
2006-01-11 09:38:00,1.73664,1.73681,1.73478,1.73681,11000000.0
2006-01-11 09:39:00,1.73711,1.73725,1.73709,1.73725,7000000.0
2006-01-11 09:40:00,1.73752,1.73752,1.73724,1.73734,9000000.0
2006-01-11 09:41:00,1.73741,1.73755,1.73737,1.73746,8000000.0
2006-01-11 09:42:00,1.73762,1.73778,1.73754,1.73772,10000000.0
2006-01-11 09:43:00,1.73773,1.73773,1.73756,1.73761,11000000.0
2006-01-11 09:44:00,1.73783,1.73863,1.73783,1.73863,8000000.0
2006-01-11 09:45:00,1.73901,1.73918,1.73901,1.73904,7000000.0
2006-01-11 09:46:00,1.73893,1.73893,1.73812,1.73812,11000000.0
2006-01-11 09:47:00,1.73779,1.73779,1.73721,1.73745,9000000.0
2006-01-11 09:48:00,1.73733,1.73737,1.73721,1.73721,7000000.0
2006-01-11 09:49:00,1.7371,1.73748,1.7371,1.73748,11000000.0
2006-01-11 09:50:00,1.73758,1.73768,1.73754,1.73755,8000000.0
2006-01-11 09:51:00,1.73751,1.7379,1.73751,1.7379,8000000.0
2006-01-11 09:52:00,1.73764,1.73764,1.73717,1.73719,8000000.0
2006-01-11 09:53:00,1.73707,1.73743,1.73707,1.73722,10000000.0
2006-01-11 09:54:00,1.73713,1.73713,1.737,1.737,2000000.0
2006-01-11 09:55:00,1.7373,1.73746,1.73712,1.73746,8000000.0
2006-01-11 09:56:00,1.73735,1.73744,1.73724,1.73738,10000000.0
2006-01-11 09:57:00,1.7373,1.73758,1.7373,1.73745,8000000.0
2006-01-11 09:58:00,1.73743,1.73743,1.73731,1.73733,8000000.0
2006-01-11 09:59:00,1.7374,1.7374,1.73716,1.73716,10000000.0
2006-01-11 10:00:00,1.73721,1.73744,1.73721,1.73744,10000000.0
2006-01-11 10:01:00,1.73749,1.73757,1.73739,1.73739,10000000.0
2006-01-11 10:02:00,1.73731,1.73733,1.73722,1.73723,10000000.0
2006-01-11 10:03:00,1.73724,1.73738,1.73721,1.73738,7000000.0
2006-01-11 10:04:00,1.73718,1.73721,1.73682,1.73682,7000000.0
2006-01-11 10:05:00,1.73693,1.73713,1.73693,1.73713,11000000.0
2006-01-11 10:06:00,1.73711,1.73711,1.73691,1.73694,7000000.0
2006-01-11 10:07:00,1.73694,1.73723,1.73686,1.73722,7000000.0
2006-01-11 10:08:00,1.73755,1.73772,1.73755,1.73758,7000000.0
2006-01-11 10:09:00,1.73771,1.73784,1.73761,1.73761,7000000.0
2006-01-11 10:10:00,1.73766,1.73776,1.73762,1.73774,7000000.0
2006-01-11 10:11:00,1.73793,1.73793,1.73782,1.73786,7000000.0
2006-01-11 10:12:00,1.73787,1.73794,1.73757,1.73784,8000000.0
2006-01-11 10:13:00,1.73762,1.73762,1.73731,1.73731,8000000.0
2006-01-11 10:14:00,1.73762,1.73777,1.73759,1.73777,7000000.0
2006-01-11 10:15:00,1.73778,1.73828,1.73774,1.73828,10000000.0
2006-01-11 10:16:00,1.73805,1.73805,1.73776,1.73796,7000000.0
2006-01-11 10:17:00,1.73789,1.73794,1.73768,1.73794,11000000.0
2006-01-11 10:18:00,1.73807,1.73807,1.73712,1.73712,8000000.0
2006-01-11 10:19:00,1.73732,1.73751,1.73718,1.73718,9000000.0
2006-01-11 10:20:00,1.73692,1.737,1.73664,1.73664,7000000.0
2006-01-11 10:21:00,1.73696,1.73728,1.73691,1.73728,8000000.0
2006-01-11 10:22:00,1.73747,1.73759,1.73704,1.73724,7000000.0
2006-01-11 10:24:00,1.73745,1.73746,1.73727,1.73746,7000000.0
2006-01-11 10:25:00,1.73748,1.7375,1.73726,1.73742,9000000.0
2006-01-11 10:26:00,1.73723,1.73728,1.73712,1.73727,11000000.0
2006-01-11 10:27:00,1.73709,1.7372,1.73689,1.73708,8000000.0
2006-01-11 10:28:00,1.73668,1.73672,1.73622,1.73622,9000000.0
2006-01-11 10:29:00,1.73636,1.7366,1.73629,1.73634,8000000.0
2006-01-11 10:30:00,1.73672,1.73702,1.73667,1.73667,8000000.0
2006-01-11 10:31:00,1.73665,1.73665,1.73638,1.73656,7000000.0
2006-01-11 10:32:00,1.73678,1.73678,1.7365,1.73655,9000000.0
2006-01-11 10:33:00,1.73667,1.73671,1.73655,1.73664,7000000.0
2006-01-11 10:34:00,1.73663,1.73678,1.73659,1.73668,7000000.0
2006-01-11 10:35:00,1.73658,1.73658,1.73644,1.73654,7000000.0
2006-01-11 10:36:00,1.7364,1.73657,1.73627,1.73651,8000000.0
2006-01-11 10:37:00,1.7365,1.73656,1.73643,1.73643,8000000.0
2006-01-11 10:38:00,1.73641,1.73675,1.7364,1.7364,10000000.0
2006-01-11 10:39:00,1.7362,1.73623,1.73577,1.73623,8000000.0
2006-01-11 10:40:00,1.73589,1.73612,1.73576,1.73612,7000000.0
2006-01-11 10:41:00,1.73598,1.73598,1.73555,1.73555,9000000.0
2006-01-11 10:42:00,1.73598,1.73619,1.73592,1.73592,7000000.0
2006-01-11 10:43:00,1.736,1.7361,1.73582,1.7361,10000000.0
2006-01-11 10:44:00,1.73601,1.73601,1.73579,1.73594,7000000.0
2006-01-11 10:45:00,1.73631,1.73649,1.73631,1.73644,8000000.0
2006-01-11 10:46:00,1.73636,1.73641,1.73628,1.73641,8000000.0
2006-01-11 10:47:00,1.73616,1.73621,1.73593,1.73609,7000000.0
2006-01-11 10:48:00,1.73604,1.73604,1.73586,1.73591,8000000.0
2006-01-11 10:49:00,1.73604,1.73611,1.73597,1.73607,9000000.0
2006-01-11 10:50:00,1.73639,1.73657,1.73633,1.73657,8000000.0
2006-01-11 10:51:00,1.73674,1.73681,1.73655,1.73681,9000000.0
2006-01-11 10:52:00,1.7365,1.73677,1.7365,1.73677,8000000.0
2006-01-11 10:53:00,1.73669,1.73669,1.73611,1.73611,9000000.0
2006-01-11 10:54:00,1.73592,1.73622,1.73592,1.73618,10000000.0
2006-01-11 10:55:00,1.73636,1.73645,1.73579,1.73579,7000000.0
2006-01-11 10:56:00,1.73551,1.73616,1.73369,1.73616,7000000.0
2006-01-11 10:57:00,1.73623,1.73623,1.73608,1.73611,8000000.0
2006-01-11 10:58:00,1.73634,1.73641,1.73633,1.73641,7000000.0
2006-01-11 10:59:00,1.73626,1.73647,1.73626,1.73638,11000000.0
2006-01-11 11:00:00,1.73622,1.73622,1.73468,1.73468,7000000.0
2006-01-11 11:01:00,1.73648,1.73653,1.73644,1.73652,8000000.0
2006-01-11 11:02:00,1.737,1.737,1.73683,1.73696,7000000.0
2006-01-11 11:03:00,1.73707,1.73719,1.73707,1.73712,11000000.0
2006-01-11 11:04:00,1.737,1.737,1.73687,1.7369,11000000.0
2006-01-11 11:05:00,1.73725,1.73749,1.73725,1.73749,7000000.0
2006-01-11 11:06:00,1.73746,1.73758,1.73734,1.73734,8000000.0
2006-01-11 11:07:00,1.73725,1.73725,1.73698,1.73698,7000000.0
2006-01-11 11:08:00,1.73715,1.73738,1.73715,1.73728,9000000.0
2006-01-11 11:09:00,1.73719,1.73735,1.73718,1.73734,8000000.0
2006-01-11 11:10:00,1.73727,1.73727,1.73697,1.737,8000000.0
2006-01-11 11:11:00,1.73697,1.7373,1.73697,1.73727,10000000.0
2006-01-11 11:12:00,1.73738,1.73742,1.73733,1.73733,7000000.0
2006-01-11 11:13:00,1.73744,1.73749,1.73714,1.73743,11000000.0
2006-01-11 11:14:00,1.73733,1.73733,1.73705,1.73707,11000000.0
2006-01-11 11:15:00,1.73741,1.73758,1.73734,1.73734,7000000.0
2006-01-11 11:16:00,1.73718,1.73722,1.7371,1.7372,7000000.0
2006-01-11 11:17:00,1.73723,1.73729,1.73714,1.73726,7000000.0
2006-01-11 11:18:00,1.73736,1.73753,1.73714,1.73748,10000000.0
2006-01-11 11:19:00,1.73729,1.73729,1.73675,1.73678,11000000.0
2006-01-11 11:20:00,1.73647,1.73671,1.73647,1.73671,8000000.0
2006-01-11 11:21:00,1.73699,1.73699,1.7368,1.7368,7000000.0
2006-01-11 11:22:00,1.73671,1.7369,1.73669,1.73686,8000000.0
2006-01-11 11:23:00,1.73675,1.73679,1.7366,1.73675,8000000.0
2006-01-11 11:24:00,1.73667,1.73667,1.73658,1.73663,7000000.0
2006-01-11 11:25:00,1.73676,1.73701,1.7367,1.7367,8000000.0
2006-01-11 11:26:00,1.73689,1.73699,1.73683,1.73689,11000000.0
2006-01-11 11:27:00,1.73687,1.73687,1.73668,1.73671,8000000.0
2006-01-11 11:28:00,1.73672,1.73685,1.73672,1.73685,7000000.0
2006-01-11 11:29:00,1.73681,1.73684,1.73665,1.7368,8000000.0
2006-01-11 11:30:00,1.73632,1.73632,1.73593,1.7361,7000000.0
2006-01-11 11:31:00,1.73594,1.73598,1.73561,1.73598,11000000.0
2006-01-11 11:32:00,1.73613,1.73618,1.73603,1.73608,11000000.0
2006-01-11 11:33:00,1.73602,1.73602,1.73579,1.7359,7000000.0
2006-01-11 11:34:00,1.73602,1.73612,1.73584,1.73611,7000000.0
2006-01-11 11:35:00,1.73611,1.73643,1.73611,1.73643,10000000.0
2006-01-11 11:36:00,1.73654,1.73682,1.73643,1.73675,8000000.0
2006-01-11 11:37:00,1.73622,1.73669,1.73622,1.73646,8000000.0
2006-01-11 11:38:00,1.73632,1.73658,1.73632,1.73658,9000000.0
2006-01-11 11:39:00,1.73643,1.73667,1.73643,1.73667,9000000.0
2006-01-11 11:40:00,1.73679,1.73689,1.73672,1.73689,11000000.0
2006-01-11 11:41:00,1.737,1.73706,1.73694,1.737,11000000.0
2006-01-11 11:42:00,1.73693,1.73702,1.73684,1.73697,11000000.0
2006-01-11 11:43:00,1.73689,1.73695,1.73674,1.73674,7000000.0
2006-01-11 11:44:00,1.73691,1.73713,1.73691,1.73713,7000000.0
2006-01-11 11:45:00,1.73709,1.73734,1.73709,1.73723,11000000.0
2006-01-11 11:46:00,1.73716,1.73727,1.7371,1.73718,7000000.0
2006-01-11 11:47:00,1.73719,1.73719,1.73668,1.73674,9000000.0
2006-01-11 11:48:00,1.73671,1.73679,1.73662,1.73679,10000000.0
2006-01-11 11:49:00,1.73685,1.73697,1.73684,1.73697,7000000.0
2006-01-11 11:50:00,1.7369,1.73705,1.73673,1.73673,7000000.0
2006-01-11 11:51:00,1.73668,1.73668,1.73632,1.73659,8000000.0
2006-01-11 11:52:00,1.73653,1.73653,1.7362,1.73627,10000000.0
2006-01-11 11:53:00,1.73613,1.73613,1.73592,1.73594,10000000.0
2006-01-11 11:54:00,1.7359,1.73603,1.73585,1.73603,9000000.0
2006-01-11 11:55:00,1.73598,1.73613,1.73598,1.73613,8000000.0
2006-01-11 11:56:00,1.73608,1.73609,1.73593,1.73608,11000000.0
2006-01-11 11:57:00,1.73624,1.7364,1.73595,1.73614,8000000.0
2006-01-11 11:58:00,1.73623,1.73678,1.73623,1.73678,9000000.0
2006-01-11 11:59:00,1.73689,1.7369,1.73662,1.73662,7000000.0
2006-01-11 12:00:00,1.73671,1.73671,1.73656,1.73669,7000000.0
2006-01-11 12:01:00,1.73686,1.73693,1.73676,1.73676,10000000.0
2006-01-11 12:02:00,1.73683,1.73689,1.73678,1.73686,10000000.0
2006-01-11 12:03:00,1.73668,1.73685,1.73658,1.73685,7000000.0
2006-01-11 12:04:00,1.73667,1.73667,1.73648,1.73667,9000000.0
2006-01-11 12:05:00,1.73666,1.73666,1.73653,1.7366,11000000.0
2006-01-11 12:06:00,1.73661,1.737,1.73651,1.73681,7000000.0
2006-01-11 12:07:00,1.73672,1.73672,1.73614,1.73614,7000000.0
2006-01-11 12:08:00,1.73613,1.73644,1.73613,1.73637,9000000.0
2006-01-11 12:09:00,1.73647,1.73649,1.73624,1.73637,8000000.0
2006-01-11 12:10:00,1.73655,1.7366,1.73643,1.73643,8000000.0
2006-01-11 12:12:00,1.73637,1.73637,1.73612,1.73612,7000000.0
2006-01-11 12:13:00,1.7362,1.73623,1.73578,1.73593,10000000.0
2006-01-11 12:14:00,1.73575,1.73593,1.73575,1.73593,8000000.0
2006-01-11 12:15:00,1.73584,1.73593,1.73566,1.73583,8000000.0
2006-01-11 12:16:00,1.73567,1.73593,1.73567,1.73593,8000000.0
2006-01-11 12:17:00,1.73573,1.73589,1.73568,1.73575,8000000.0
2006-01-11 12:18:00,1.73573,1.73594,1.73566,1.73594,11000000.0
2006-01-11 12:19:00,1.73567,1.73623,1.73567,1.73623,9000000.0
2006-01-11 12:20:00,1.73625,1.73625,1.73593,1.7361,10000000.0
2006-01-11 12:21:00,1.73613,1.73613,1.73405,1.73405,7000000.0
2006-01-11 12:22:00,1.73601,1.73616,1.73588,1.73602,8000000.0
2006-01-11 12:23:00,1.73596,1.73643,1.73596,1.73627,7000000.0
2006-01-11 12:24:00,1.73655,1.73664,1.73654,1.73664,7000000.0
2006-01-11 12:25:00,1.73667,1.73677,1.73647,1.73677,9000000.0
2006-01-11 12:26:00,1.73701,1.73733,1.73701,1.73732,8000000.0
2006-01-11 12:27:00,1.73705,1.73705,1.73671,1.73671,10000000.0
2006-01-11 12:28:00,1.73672,1.73677,1.73656,1.73677,9000000.0
2006-01-11 12:29:00,1.7366,1.73666,1.73645,1.73655,9000000.0
2006-01-11 12:30:00,1.73655,1.73655,1.73638,1.73653,7000000.0
2006-01-11 12:31:00,1.73687,1.73699,1.73679,1.73699,11000000.0
2006-01-11 12:32:00,1.73685,1.73685,1.73666,1.73669,7000000.0
2006-01-11 12:33:00,1.73689,1.73706,1.73689,1.73693,7000000.0
2006-01-11 12:34:00,1.73693,1.73727,1.73693,1.73727,7000000.0
2006-01-11 12:35:00,1.73756,1.73799,1.73756,1.73786,8000000.0
2006-01-11 12:36:00,1.73792,1.73792,1.73775,1.73785,8000000.0
2006-01-11 12:37:00,1.73773,1.73815,1.73773,1.73782,9000000.0
2006-01-11 12:38:00,1.73764,1.73788,1.73757,1.73788,8000000.0
2006-01-11 12:39:00,1.73797,1.73804,1.73781,1.73792,9000000.0
2006-01-11 12:40:00,1.73844,1.73875,1.73844,1.73867,7000000.0
2006-01-11 12:41:00,1.73863,1.73867,1.73845,1.73859,8000000.0
2006-01-11 12:42:00,1.73869,1.73884,1.73865,1.73868,9000000.0
2006-01-11 12:43:00,1.73866,1.73898,1.73866,1.73884,9000000.0
2006-01-11 12:44:00,1.73907,1.73909,1.73899,1.73906,8000000.0
2006-01-11 12:45:00,1.73895,1.73906,1.73867,1.73903,10000000.0
2006-01-11 12:46:00,1.73942,1.73945,1.73921,1.73925,9000000.0
2006-01-11 12:47:00,1.7393,1.73943,1.73924,1.7394,10000000.0
2006-01-11 12:48:00,1.73929,1.73958,1.73929,1.73941,11000000.0
2006-01-11 12:49:00,1.73924,1.73936,1.73924,1.73924,7000000.0
2006-01-11 12:50:00,1.73953,1.73961,1.73917,1.73917,7000000.0
2006-01-11 12:51:00,1.73911,1.73919,1.73905,1.73916,8000000.0
2006-01-11 12:52:00,1.7393,1.73943,1.73905,1.73928,11000000.0
2006-01-11 12:53:00,1.7392,1.7392,1.73844,1.73844,8000000.0
2006-01-11 12:54:00,1.73841,1.73882,1.73841,1.73882,7000000.0
2006-01-11 12:55:00,1.73896,1.73934,1.73896,1.73934,8000000.0
2006-01-11 12:56:00,1.7395,1.73951,1.73905,1.73905,7000000.0
2006-01-11 12:57:00,1.73885,1.73891,1.7388,1.73885,7000000.0
2006-01-11 12:58:00,1.73881,1.73889,1.73878,1.73878,8000000.0
2006-01-11 12:59:00,1.73913,1.73913,1.73875,1.73882,7000000.0
2006-01-11 13:00:00,1.73859,1.73859,1.73839,1.73854,8000000.0
2006-01-11 13:01:00,1.73855,1.73903,1.73855,1.73903,8000000.0
2006-01-11 13:02:00,1.7388,1.73889,1.73869,1.73872,7000000.0
2006-01-11 13:03:00,1.73846,1.73872,1.73846,1.73869,8000000.0
2006-01-11 13:04:00,1.73861,1.73871,1.73861,1.73866,7000000.0
2006-01-11 13:05:00,1.73831,1.73854,1.73824,1.73854,8000000.0
2006-01-11 13:06:00,1.73843,1.73844,1.73821,1.73828,7000000.0
2006-01-11 13:07:00,1.73819,1.73828,1.73808,1.73815,7000000.0
2006-01-11 13:08:00,1.73807,1.73819,1.73804,1.73815,10000000.0
2006-01-11 13:09:00,1.73839,1.73861,1.73831,1.73856,7000000.0
2006-01-11 13:10:00,1.73842,1.73848,1.73826,1.73842,9000000.0
2006-01-11 13:11:00,1.73824,1.73824,1.73769,1.73769,8000000.0
2006-01-11 13:12:00,1.73748,1.73796,1.73735,1.73796,8000000.0
2006-01-11 13:13:00,1.73779,1.73787,1.73774,1.73774,9000000.0
2006-01-11 13:14:00,1.73775,1.738,1.73775,1.73797,7000000.0
2006-01-11 13:15:00,1.73793,1.73817,1.73793,1.73817,8000000.0
2006-01-11 13:16:00,1.73791,1.73791,1.73769,1.73781,8000000.0
2006-01-11 13:17:00,1.73782,1.73782,1.73765,1.73778,9000000.0
2006-01-11 13:18:00,1.73766,1.73772,1.73754,1.7376,10000000.0
2006-01-11 13:19:00,1.73763,1.73801,1.73763,1.73801,8000000.0
2006-01-11 13:20:00,1.73796,1.738,1.73784,1.738,8000000.0
2006-01-11 13:21:00,1.73792,1.73792,1.73733,1.73733,7000000.0
2006-01-11 13:22:00,1.73734,1.7376,1.73728,1.73757,11000000.0
2006-01-11 13:23:00,1.73735,1.73761,1.73734,1.73761,8000000.0
2006-01-11 13:24:00,1.73773,1.73784,1.73773,1.73778,7000000.0
2006-01-11 13:25:00,1.73765,1.73782,1.73765,1.73768,11000000.0
2006-01-11 13:26:00,1.73777,1.73777,1.73736,1.73757,10000000.0
2006-01-11 13:27:00,1.73756,1.73782,1.73756,1.73756,8000000.0
2006-01-11 13:28:00,1.73743,1.73744,1.73733,1.73734,21000000.0
2006-01-11 13:29:00,1.73709,1.73746,1.73709,1.73746,17000000.0
2006-01-11 13:31:00,1.73752,1.73753,1.73739,1.73752,9000000.0
2006-01-11 13:32:00,1.73762,1.73762,1.73747,1.73747,14000000.0
2006-01-11 13:33:00,1.73768,1.73768,1.73735,1.73761,14000000.0
2006-01-11 13:34:00,1.73771,1.73779,1.73769,1.73772,31000000.0
2006-01-11 13:35:00,1.7378,1.73846,1.73771,1.73846,17000000.0
2006-01-11 13:36:00,1.73826,1.73826,1.73805,1.73805,24000000.0
2006-01-11 13:37:00,1.73802,1.73821,1.73802,1.73811,10000000.0
2006-01-11 13:38:00,1.73815,1.73826,1.73809,1.73823,18000000.0
2006-01-11 13:39:00,1.73833,1.73833,1.73811,1.73811,15000000.0
2006-01-11 13:40:00,1.73818,1.73895,1.73818,1.73895,29000000.0
2006-01-11 13:41:00,1.73867,1.73884,1.7385,1.7385,13000000.0
2006-01-11 13:42:00,1.73847,1.73865,1.73844,1.7386,8000000.0
2006-01-11 13:43:00,1.73853,1.73858,1.73832,1.73852,10000000.0
2006-01-11 13:44:00,1.73857,1.73863,1.73814,1.73814,26000000.0
2006-01-11 13:45:00,1.73796,1.73819,1.73795,1.73819,22000000.0
2006-01-11 13:46:00,1.73814,1.73814,1.73796,1.73799,19000000.0
2006-01-11 13:47:00,1.73802,1.73808,1.73789,1.73808,17000000.0
2006-01-11 13:48:00,1.73811,1.73811,1.738,1.73801,22000000.0
2006-01-11 13:49:00,1.73777,1.73777,1.73738,1.73738,24000000.0
2006-01-11 13:50:00,1.73721,1.73721,1.73713,1.73713,15000000.0
2006-01-11 13:53:00,1.73711,1.73723,1.73711,1.73712,28000000.0
2006-01-11 13:54:00,1.73737,1.73758,1.73737,1.73758,31000000.0
2006-01-11 13:55:00,1.73793,1.73801,1.73792,1.73797,20000000.0
2006-01-11 13:56:00,1.73815,1.73831,1.73807,1.73831,24000000.0
2006-01-11 13:57:00,1.73832,1.73832,1.73803,1.73822,34000000.0
2006-01-11 13:58:00,1.73834,1.73834,1.73815,1.73824,16000000.0
2006-01-11 13:59:00,1.73826,1.73861,1.73826,1.73861,30000000.0
2006-01-11 14:00:00,1.73862,1.73862,1.73804,1.73804,39000000.0
2006-01-11 14:01:00,1.73809,1.73818,1.73802,1.73818,30000000.0
2006-01-11 14:02:00,1.73828,1.73833,1.73828,1.73833,19000000.0
2006-01-11 14:03:00,1.73834,1.73846,1.73828,1.73836,23000000.0
2006-01-11 14:04:00,1.73823,1.73827,1.73811,1.73811,33000000.0
2006-01-11 14:05:00,1.738,1.738,1.73775,1.73797,28000000.0
2006-01-11 14:06:00,1.73796,1.73797,1.7378,1.73786,31000000.0
2006-01-11 14:07:00,1.73785,1.73792,1.73763,1.73763,31000000.0
2006-01-11 14:08:00,1.7377,1.73776,1.73759,1.73773,27000000.0
2006-01-11 14:09:00,1.73765,1.73776,1.73759,1.73773,27000000.0
2006-01-11 14:10:00,1.73771,1.73783,1.73769,1.73776,24000000.0
2006-01-11 14:11:00,1.73786,1.73804,1.73783,1.73804,21000000.0
2006-01-11 14:12:00,1.73798,1.7382,1.73798,1.73812,22000000.0
2006-01-11 14:13:00,1.73824,1.73824,1.73809,1.73817,13000000.0
2006-01-11 14:14:00,1.73836,1.7385,1.73832,1.73832,21000000.0
2006-01-11 14:15:00,1.73821,1.73827,1.73788,1.73807,25000000.0
2006-01-11 14:16:00,1.73804,1.73836,1.73801,1.73807,26000000.0
2006-01-11 14:17:00,1.73826,1.73864,1.73826,1.73864,32000000.0
2006-01-11 14:18:00,1.73874,1.73874,1.73849,1.73849,27000000.0
2006-01-11 14:19:00,1.73855,1.73855,1.73818,1.73818,35000000.0
2006-01-11 14:20:00,1.73851,1.73917,1.73851,1.73897,32000000.0
2006-01-11 14:21:00,1.73904,1.73904,1.73866,1.73891,39000000.0
2006-01-11 14:22:00,1.73879,1.73879,1.73835,1.73861,22000000.0
2006-01-11 14:23:00,1.73871,1.73894,1.73871,1.73884,40000000.0
2006-01-11 14:24:00,1.73857,1.73857,1.73833,1.73845,10000000.0
2006-01-11 14:25:00,1.73842,1.73879,1.73842,1.7387,35000000.0
2006-01-11 14:26:00,1.73873,1.73873,1.73841,1.73841,18000000.0
2006-01-11 14:27:00,1.73837,1.73856,1.73834,1.73845,28000000.0
2006-01-11 14:28:00,1.73831,1.73842,1.73801,1.73842,21000000.0
2006-01-11 14:29:00,1.73859,1.73915,1.73859,1.73915,16000000.0
2006-01-11 14:30:00,1.73911,1.73921,1.73887,1.73887,25000000.0
2006-01-11 14:31:00,1.73869,1.73875,1.73862,1.73875,26000000.0
2006-01-11 14:32:00,1.73883,1.73883,1.73867,1.73876,32000000.0
2006-01-11 14:33:00,1.73876,1.73878,1.73866,1.73866,20000000.0
2006-01-11 14:34:00,1.73866,1.73926,1.73866,1.73926,25000000.0
2006-01-11 14:35:00,1.73962,1.73962,1.73941,1.73941,23000000.0
2006-01-11 14:36:00,1.73848,1.73848,1.73835,1.73846,11000000.0
2006-01-11 14:37:00,1.73848,1.73849,1.73832,1.73832,41000000.0
2006-01-11 14:38:00,1.73827,1.73827,1.73808,1.73809,54000000.0
2006-01-11 14:40:00,1.73809,1.73809,1.7379,1.73799,36000000.0
2006-01-11 14:41:00,1.73788,1.73798,1.7377,1.7377,41000000.0
2006-01-11 14:42:00,1.73775,1.73817,1.73775,1.73817,19000000.0
2006-01-11 14:43:00,1.73807,1.73807,1.73772,1.73797,20000000.0
2006-01-11 14:44:00,1.73811,1.73822,1.73802,1.7381,25000000.0
2006-01-11 14:45:00,1.73809,1.7381,1.73782,1.73805,33000000.0
2006-01-11 14:46:00,1.73811,1.73829,1.73811,1.73812,11000000.0
2006-01-11 14:47:00,1.73828,1.73875,1.73828,1.73852,7000000.0
2006-01-11 14:48:00,1.73851,1.73856,1.73833,1.73833,21000000.0
2006-01-11 14:49:00,1.73801,1.73823,1.73796,1.73799,32000000.0
2006-01-11 14:50:00,1.73778,1.73805,1.73778,1.73805,33000000.0
2006-01-11 14:51:00,1.73838,1.73841,1.73831,1.73841,37000000.0
2006-01-11 14:52:00,1.73802,1.73816,1.73802,1.7381,17000000.0
2006-01-11 14:53:00,1.73795,1.73798,1.73789,1.73791,22000000.0
2006-01-11 14:54:00,1.73811,1.73812,1.73801,1.73804,17000000.0
2006-01-11 14:55:00,1.73792,1.73792,1.73785,1.73785,7000000.0
2006-01-11 14:56:00,1.73767,1.73789,1.73767,1.73788,21000000.0
2006-01-11 14:57:00,1.73791,1.73807,1.73791,1.73807,12000000.0
2006-01-11 14:58:00,1.73797,1.73829,1.73797,1.73808,31000000.0
2006-01-11 15:00:00,1.73817,1.73817,1.73791,1.73792,32000000.0
2006-01-11 15:01:00,1.73802,1.73825,1.73795,1.73825,14000000.0
2006-01-11 15:02:00,1.73806,1.73825,1.73789,1.73813,26000000.0
2006-01-11 15:03:00,1.73826,1.73843,1.73826,1.73828,30000000.0
2006-01-11 15:04:00,1.73845,1.73875,1.73833,1.73863,29000000.0
2006-01-11 15:05:00,1.73857,1.73879,1.73857,1.73876,28000000.0
2006-01-11 15:06:00,1.73881,1.73895,1.73881,1.73893,16000000.0
2006-01-11 15:07:00,1.73882,1.73884,1.73868,1.73877,26000000.0
2006-01-11 15:08:00,1.73862,1.73872,1.73842,1.7386,25000000.0
2006-01-11 15:09:00,1.73862,1.73873,1.73853,1.73871,34000000.0
2006-01-11 15:10:00,1.73868,1.73904,1.73868,1.73904,36000000.0
2006-01-11 15:11:00,1.73905,1.73928,1.73896,1.73916,27000000.0
2006-01-11 15:12:00,1.73916,1.73916,1.73893,1.73893,26000000.0
2006-01-11 15:13:00,1.73892,1.739,1.73892,1.73893,41000000.0
2006-01-11 15:14:00,1.73885,1.73909,1.73885,1.73892,30000000.0
2006-01-11 15:15:00,1.73876,1.739,1.7386,1.739,21000000.0
2006-01-11 15:16:00,1.73908,1.73911,1.7388,1.7388,9000000.0
2006-01-11 15:17:00,1.7385,1.73856,1.73849,1.73856,26000000.0
2006-01-11 15:18:00,1.73849,1.73854,1.73844,1.73854,10000000.0
2006-01-11 15:19:00,1.73859,1.73865,1.73852,1.73852,16000000.0
2006-01-11 15:20:00,1.73845,1.73878,1.73845,1.7387,20000000.0
2006-01-11 15:21:00,1.73881,1.73906,1.73881,1.73906,12000000.0
2006-01-11 15:22:00,1.739,1.73908,1.73898,1.73901,22000000.0
2006-01-11 15:23:00,1.73901,1.73928,1.73901,1.73912,36000000.0
2006-01-11 15:24:00,1.73922,1.73932,1.73898,1.73898,8000000.0
2006-01-11 15:25:00,1.73878,1.73878,1.73843,1.73843,14000000.0
2006-01-11 15:26:00,1.73831,1.73835,1.73822,1.73823,40000000.0
2006-01-11 15:27:00,1.73824,1.7383,1.73824,1.73826,32000000.0
2006-01-11 15:28:00,1.73862,1.73862,1.73838,1.73851,55000000.0
2006-01-11 15:29:00,1.73855,1.73864,1.73678,1.73864,47000000.0
2006-01-11 15:30:00,1.73713,1.73992,1.73713,1.73852,71000000.0
2006-01-11 15:31:00,1.7383,1.73832,1.73815,1.73815,58000000.0
2006-01-11 15:32:00,1.738,1.73805,1.73785,1.73796,25000000.0
2006-01-11 15:33:00,1.73787,1.73787,1.73746,1.73746,32000000.0
2006-01-11 15:34:00,1.73752,1.73757,1.73746,1.73746,22000000.0
2006-01-11 15:35:00,1.73739,1.73739,1.73688,1.73734,30000000.0
2006-01-11 15:36:00,1.7375,1.7375,1.73727,1.73727,23000000.0
2006-01-11 15:37:00,1.73749,1.73758,1.7373,1.73748,24000000.0
2006-01-11 15:38:00,1.73744,1.7375,1.73725,1.7375,61000000.0
2006-01-11 15:39:00,1.73769,1.7379,1.73763,1.7379,40000000.0
2006-01-11 15:41:00,1.73793,1.73793,1.73773,1.73791,43000000.0
2006-01-11 15:42:00,1.73787,1.73799,1.73785,1.73799,41000000.0
2006-01-11 15:43:00,1.73799,1.73799,1.73772,1.73772,30000000.0
2006-01-11 15:44:00,1.73771,1.73814,1.73771,1.73814,29000000.0
2006-01-11 15:45:00,1.73818,1.73821,1.73808,1.73809,36000000.0
2006-01-11 15:46:00,1.73792,1.73792,1.73768,1.73768,24000000.0
2006-01-11 15:47:00,1.73771,1.73808,1.73771,1.73772,31000000.0
2006-01-11 15:48:00,1.73745,1.73768,1.73745,1.73768,33000000.0
2006-01-11 15:49:00,1.7378,1.73817,1.7378,1.73799,25000000.0
2006-01-11 15:50:00,1.73802,1.73804,1.73782,1.73782,11000000.0
2006-01-11 15:51:00,1.73773,1.73804,1.73758,1.73791,37000000.0
2006-01-11 15:52:00,1.73797,1.73814,1.73797,1.73813,23000000.0
2006-01-11 15:53:00,1.73827,1.73838,1.73815,1.73818,15000000.0
2006-01-11 15:54:00,1.73819,1.73819,1.738,1.738,26000000.0
2006-01-11 15:55:00,1.7379,1.73793,1.73769,1.73769,33000000.0
2006-01-11 15:56:00,1.73763,1.738,1.73763,1.738,6000000.0
2006-01-11 15:57:00,1.73796,1.73807,1.73786,1.73807,34000000.0
2006-01-11 15:58:00,1.7382,1.73849,1.7382,1.73843,24000000.0
2006-01-11 15:59:00,1.73832,1.73842,1.73818,1.73818,23000000.0
2006-01-11 16:00:00,1.73818,1.73818,1.73775,1.73775,51000000.0
2006-01-11 16:01:00,1.7377,1.73791,1.73759,1.73759,31000000.0
2006-01-11 16:02:00,1.73747,1.73747,1.73729,1.73746,29000000.0
2006-01-11 16:03:00,1.73759,1.7377,1.73759,1.73768,51000000.0
2006-01-11 16:04:00,1.7378,1.7378,1.73748,1.73748,38000000.0
2006-01-11 16:05:00,1.73767,1.7377,1.73747,1.7377,37000000.0
2006-01-11 16:06:00,1.73771,1.73771,1.73699,1.73699,33000000.0
2006-01-11 16:07:00,1.7369,1.7369,1.73643,1.73679,37000000.0
2006-01-11 16:08:00,1.73691,1.73716,1.73674,1.73716,37000000.0
2006-01-11 16:09:00,1.73675,1.73682,1.73666,1.73678,44000000.0
2006-01-11 16:10:00,1.73686,1.73709,1.73686,1.7369,41000000.0
2006-01-11 16:11:00,1.73686,1.73688,1.73667,1.73684,27000000.0
2006-01-11 16:12:00,1.73682,1.73694,1.73663,1.73663,22000000.0
2006-01-11 16:13:00,1.73683,1.73703,1.73683,1.73703,38000000.0
2006-01-11 16:14:00,1.73707,1.73728,1.73707,1.73721,41000000.0
2006-01-11 16:15:00,1.73722,1.73722,1.73687,1.737,42000000.0
2006-01-11 16:16:00,1.73693,1.73693,1.73658,1.73689,45000000.0
2006-01-11 16:17:00,1.73707,1.73709,1.73703,1.73707,22000000.0
2006-01-11 16:18:00,1.73682,1.73688,1.7367,1.73685,49000000.0
2006-01-11 16:19:00,1.73692,1.73733,1.73692,1.73729,27000000.0
2006-01-11 16:20:00,1.73709,1.7371,1.73684,1.73702,52000000.0
2006-01-11 16:21:00,1.73695,1.73714,1.73691,1.737,37000000.0
2006-01-11 16:22:00,1.73688,1.73688,1.73618,1.73618,50000000.0
2006-01-11 16:23:00,1.73586,1.73639,1.73586,1.73639,48000000.0
2006-01-11 16:24:00,1.73645,1.73645,1.73599,1.73642,44000000.0
2006-01-11 16:25:00,1.73668,1.73697,1.73668,1.73697,28000000.0
2006-01-11 16:26:00,1.7372,1.7377,1.73715,1.7377,41000000.0
2006-01-11 16:27:00,1.73761,1.73761,1.73724,1.73757,46000000.0
2006-01-11 16:28:00,1.7372,1.73751,1.7372,1.7373,34000000.0
2006-01-11 16:29:00,1.73762,1.73786,1.73762,1.73782,24000000.0
2006-01-11 16:30:00,1.73755,1.73755,1.73724,1.73741,43000000.0
2006-01-11 16:31:00,1.73746,1.73751,1.73717,1.73737,36000000.0
2006-01-11 16:32:00,1.73742,1.73795,1.73742,1.73793,34000000.0
2006-01-11 16:33:00,1.7381,1.73817,1.73803,1.73803,41000000.0
2006-01-11 16:34:00,1.73805,1.73805,1.73767,1.73767,29000000.0
2006-01-11 16:35:00,1.73769,1.73795,1.73762,1.73795,53000000.0
2006-01-11 16:36:00,1.73831,1.73831,1.73798,1.73821,43000000.0
2006-01-11 16:37:00,1.73847,1.73871,1.73845,1.73845,56000000.0
2006-01-11 16:38:00,1.73839,1.73857,1.73833,1.73844,34000000.0
2006-01-11 16:39:00,1.73847,1.73847,1.73818,1.7382,43000000.0
2006-01-11 16:40:00,1.73784,1.73784,1.73751,1.73763,63000000.0
2006-01-11 16:41:00,1.73745,1.73752,1.73719,1.73727,44000000.0
2006-01-11 16:42:00,1.73749,1.73753,1.73733,1.73735,57000000.0
2006-01-11 16:43:00,1.73723,1.73778,1.73723,1.73768,20000000.0
2006-01-11 16:44:00,1.73781,1.73842,1.73781,1.73838,34000000.0
2006-01-11 16:45:00,1.73843,1.73848,1.73818,1.73818,41000000.0
2006-01-11 16:46:00,1.73803,1.73834,1.73794,1.73834,59000000.0
2006-01-11 16:47:00,1.73846,1.73846,1.73821,1.73833,55000000.0
2006-01-11 16:48:00,1.73848,1.73848,1.7378,1.7379,46000000.0
2006-01-11 16:49:00,1.73807,1.73834,1.73774,1.73774,35000000.0
2006-01-11 16:50:00,1.73773,1.73795,1.73745,1.73795,45000000.0
2006-01-11 16:51:00,1.73804,1.73804,1.73721,1.7375,30000000.0
2006-01-11 16:52:00,1.73748,1.73771,1.73748,1.73771,30000000.0
2006-01-11 16:53:00,1.73774,1.73783,1.73759,1.73783,19000000.0
2006-01-11 16:54:00,1.73781,1.73801,1.73781,1.73794,18000000.0
2006-01-11 16:55:00,1.73793,1.73798,1.73777,1.73784,40000000.0
2006-01-11 16:56:00,1.73781,1.73781,1.73727,1.73727,37000000.0
2006-01-11 16:57:00,1.7373,1.73819,1.7373,1.73819,17000000.0
2006-01-11 16:58:00,1.73795,1.73795,1.73783,1.7379,45000000.0
2006-01-11 16:59:00,1.73781,1.73781,1.73761,1.73761,39000000.0
2006-01-11 17:00:00,1.73757,1.73771,1.73743,1.73764,47000000.0
2006-01-11 17:01:00,1.73838,1.73838,1.73803,1.73803,26000000.0
2006-01-11 17:02:00,1.73784,1.73784,1.73722,1.73722,33000000.0
2006-01-11 17:03:00,1.73721,1.73766,1.73721,1.73744,33000000.0
2006-01-11 17:04:00,1.73771,1.73779,1.73755,1.73755,37000000.0
2006-01-11 17:05:00,1.7376,1.73792,1.7376,1.73762,35000000.0
2006-01-11 17:06:00,1.73743,1.73778,1.73737,1.73778,46000000.0
2006-01-11 17:07:00,1.73791,1.738,1.73785,1.73788,33000000.0
2006-01-11 17:08:00,1.73804,1.73824,1.73804,1.73804,45000000.0
2006-01-11 17:09:00,1.73815,1.73818,1.73808,1.73817,47000000.0
2006-01-11 17:10:00,1.73818,1.73831,1.73807,1.73807,6000000.0
2006-01-11 17:11:00,1.73817,1.73851,1.73817,1.73836,44000000.0
2006-01-11 17:12:00,1.73838,1.73838,1.73807,1.73819,23000000.0
2006-01-11 17:13:00,1.73832,1.73832,1.73796,1.73796,35000000.0
2006-01-11 17:14:00,1.73793,1.73811,1.73785,1.73785,27000000.0
2006-01-11 17:15:00,1.7377,1.73778,1.73765,1.73777,26000000.0
2006-01-11 17:16:00,1.73786,1.73802,1.73781,1.73793,27000000.0
2006-01-11 17:17:00,1.73769,1.73788,1.73749,1.73788,38000000.0
2006-01-11 17:18:00,1.73848,1.73848,1.73814,1.73814,29000000.0
2006-01-11 17:19:00,1.73764,1.7381,1.7374,1.7381,19000000.0
2006-01-11 17:20:00,1.7382,1.73835,1.7381,1.7381,29000000.0
2006-01-11 17:21:00,1.7384,1.7389,1.7384,1.7389,26000000.0
2006-01-11 17:22:00,1.73864,1.73877,1.73852,1.73853,30000000.0
2006-01-11 17:23:00,1.73853,1.73909,1.73853,1.73909,32000000.0
2006-01-11 17:24:00,1.73905,1.73905,1.73874,1.73877,23000000.0
2006-01-11 17:25:00,1.73883,1.73887,1.73862,1.73865,20000000.0
2006-01-11 17:26:00,1.73864,1.73885,1.7386,1.73874,18000000.0
2006-01-11 17:27:00,1.73872,1.73872,1.7385,1.73863,44000000.0
2006-01-11 17:28:00,1.73877,1.73899,1.73871,1.73874,39000000.0
2006-01-11 17:29:00,1.73876,1.739,1.73866,1.739,36000000.0
2006-01-11 17:30:00,1.73907,1.73919,1.73904,1.73906,61000000.0
2006-01-11 17:31:00,1.73901,1.73902,1.73878,1.73879,62000000.0
2006-01-11 17:32:00,1.73882,1.73982,1.73882,1.73982,54000000.0
2006-01-11 17:33:00,1.73987,1.74002,1.73958,1.74002,64000000.0
2006-01-11 17:34:00,1.74014,1.74014,1.73952,1.73952,60000000.0
2006-01-11 17:35:00,1.73967,1.73969,1.73952,1.73956,43000000.0
2006-01-11 17:36:00,1.73954,1.7397,1.73936,1.7397,58000000.0
2006-01-11 17:37:00,1.73973,1.73997,1.73948,1.73997,47000000.0
2006-01-11 17:38:00,1.74011,1.74026,1.73996,1.73996,44000000.0
2006-01-11 17:39:00,1.73992,1.7401,1.73978,1.73978,41000000.0
2006-01-11 17:40:00,1.73958,1.73958,1.73936,1.73946,59000000.0
2006-01-11 17:41:00,1.73946,1.73965,1.73945,1.73946,50000000.0
2006-01-11 17:42:00,1.73951,1.73951,1.73883,1.73888,37000000.0
2006-01-11 17:43:00,1.73888,1.73894,1.73885,1.7389,33000000.0
2006-01-11 17:44:00,1.73902,1.73915,1.73886,1.73886,46000000.0
2006-01-11 17:45:00,1.73888,1.73896,1.73888,1.73896,49000000.0
2006-01-11 17:46:00,1.73898,1.73924,1.73876,1.73876,56000000.0
2006-01-11 17:47:00,1.73873,1.73876,1.73859,1.73864,65000000.0
2006-01-11 17:48:00,1.73843,1.73844,1.73781,1.73781,61000000.0
2006-01-11 17:49:00,1.73751,1.73757,1.73727,1.73757,72000000.0
2006-01-11 17:50:00,1.73778,1.73778,1.73754,1.73759,53000000.0
2006-01-11 17:51:00,1.73769,1.73775,1.73747,1.73747,54000000.0
2006-01-11 17:52:00,1.73768,1.73768,1.73745,1.73745,51000000.0
2006-01-11 17:53:00,1.73747,1.73758,1.73747,1.73751,42000000.0
2006-01-11 17:54:00,1.73741,1.73755,1.73735,1.73755,32000000.0
2006-01-11 17:55:00,1.7378,1.73794,1.7378,1.73794,32000000.0
2006-01-11 17:56:00,1.73799,1.73821,1.73799,1.73821,47000000.0
2006-01-11 17:57:00,1.73787,1.73787,1.73761,1.73781,34000000.0
2006-01-11 17:58:00,1.7379,1.73797,1.73779,1.73779,44000000.0
2006-01-11 17:59:00,1.73776,1.73839,1.73776,1.73824,39000000.0
2006-01-11 18:00:00,1.73816,1.73828,1.73777,1.73777,32000000.0
2006-01-11 18:01:00,1.738,1.73818,1.7379,1.73803,52000000.0
2006-01-11 18:02:00,1.73783,1.73783,1.73749,1.73749,30000000.0
2006-01-11 18:03:00,1.73758,1.73782,1.73757,1.73767,38000000.0
2006-01-11 18:04:00,1.73775,1.73788,1.73774,1.73774,38000000.0
2006-01-11 18:05:00,1.73778,1.73778,1.73756,1.73756,36000000.0
2006-01-11 18:06:00,1.73762,1.73762,1.73754,1.73754,32000000.0
2006-01-11 18:07:00,1.73745,1.73766,1.73745,1.73765,38000000.0
2006-01-11 18:08:00,1.73758,1.73766,1.73733,1.73766,56000000.0
2006-01-11 18:09:00,1.73778,1.73779,1.73759,1.73779,34000000.0
2006-01-11 18:10:00,1.73771,1.73786,1.7376,1.73786,26000000.0
2006-01-11 18:11:00,1.73804,1.73804,1.73778,1.73784,34000000.0
2006-01-11 18:12:00,1.73786,1.738,1.73765,1.738,24000000.0
2006-01-11 18:13:00,1.73778,1.73794,1.73763,1.73763,30000000.0
2006-01-11 18:14:00,1.73781,1.73783,1.73774,1.73774,22000000.0
2006-01-11 18:15:00,1.73762,1.73762,1.73722,1.73724,21000000.0
2006-01-11 18:16:00,1.73711,1.73726,1.73707,1.73718,66000000.0
2006-01-11 18:17:00,1.73699,1.73702,1.73684,1.73698,60000000.0
2006-01-11 18:18:00,1.73692,1.73692,1.7365,1.7365,33000000.0
2006-01-11 18:19:00,1.73647,1.7365,1.73616,1.73636,46000000.0
2006-01-11 18:20:00,1.73633,1.73638,1.73611,1.73638,61000000.0
2006-01-11 18:21:00,1.73657,1.73689,1.73657,1.73689,37000000.0
2006-01-11 18:22:00,1.73708,1.7376,1.73708,1.73732,49000000.0
2006-01-11 18:23:00,1.73719,1.73727,1.73705,1.73718,34000000.0
2006-01-11 18:24:00,1.73704,1.7374,1.73704,1.73722,47000000.0
2006-01-11 18:25:00,1.73703,1.73703,1.73675,1.73685,31000000.0
2006-01-11 18:26:00,1.73684,1.73702,1.73681,1.73702,43000000.0
2006-01-11 18:27:00,1.73716,1.73716,1.73699,1.73715,35000000.0
2006-01-11 18:28:00,1.73725,1.73782,1.73725,1.73782,18000000.0
2006-01-11 18:29:00,1.73799,1.73804,1.73781,1.73781,24000000.0
2006-01-11 18:30:00,1.73794,1.73796,1.73781,1.73781,32000000.0
2006-01-11 18:31:00,1.73784,1.73784,1.73764,1.73769,46000000.0
2006-01-11 18:32:00,1.73775,1.73799,1.73771,1.7378,55000000.0
2006-01-11 18:33:00,1.7379,1.73794,1.73754,1.73754,29000000.0
2006-01-11 18:34:00,1.7375,1.73759,1.73742,1.73742,32000000.0
2006-01-11 18:35:00,1.73735,1.73769,1.7372,1.73769,47000000.0
2006-01-11 18:36:00,1.73766,1.73781,1.73753,1.73771,65000000.0
2006-01-11 18:37:00,1.73757,1.7377,1.73745,1.73767,63000000.0
2006-01-11 18:38:00,1.73764,1.73795,1.73764,1.73795,61000000.0
2006-01-11 18:39:00,1.73787,1.73787,1.73737,1.73746,37000000.0
2006-01-11 18:40:00,1.7377,1.7377,1.7374,1.73756,52000000.0
2006-01-11 18:41:00,1.7376,1.73798,1.7376,1.73784,68000000.0
2006-01-11 18:42:00,1.73777,1.73815,1.73777,1.73815,40000000.0
2006-01-11 18:43:00,1.73792,1.73792,1.73769,1.73781,39000000.0
2006-01-11 18:44:00,1.73826,1.73862,1.73826,1.73862,33000000.0
2006-01-11 18:45:00,1.73849,1.73853,1.73818,1.73832,57000000.0
2006-01-11 18:46:00,1.73808,1.73825,1.73796,1.73811,61000000.0
2006-01-11 18:47:00,1.7384,1.73917,1.7384,1.73917,41000000.0
2006-01-11 18:48:00,1.73959,1.73959,1.73935,1.73947,26000000.0
2006-01-11 18:49:00,1.73868,1.73872,1.7385,1.73851,31000000.0
2006-01-11 18:50:00,1.73864,1.73887,1.73859,1.73869,37000000.0
2006-01-11 18:51:00,1.73879,1.73939,1.73879,1.73932,17000000.0
2006-01-11 18:52:00,1.73918,1.73927,1.73902,1.73924,33000000.0
2006-01-11 18:53:00,1.73937,1.73952,1.73925,1.73943,31000000.0
2006-01-11 18:54:00,1.73925,1.73945,1.73911,1.73945,11000000.0
2006-01-11 18:55:00,1.73976,1.73976,1.73912,1.73912,22000000.0
2006-01-11 18:56:00,1.7394,1.73969,1.73931,1.73962,16000000.0
2006-01-11 18:57:00,1.73986,1.74,1.73967,1.73978,15000000.0
2006-01-11 18:58:00,1.7403,1.74059,1.74002,1.74002,19000000.0
2006-01-11 18:59:00,1.73991,1.74011,1.7398,1.7398,26000000.0
2006-01-11 19:00:00,1.73996,1.74,1.73988,1.73988,12000000.0
2006-01-11 19:01:00,1.74002,1.74028,1.7398,1.7398,18000000.0
2006-01-11 19:02:00,1.73963,1.73963,1.73909,1.73917,23000000.0
2006-01-11 19:03:00,1.73948,1.73962,1.73945,1.73945,21000000.0
2006-01-11 19:04:00,1.73954,1.74,1.73954,1.74,55000000.0
2006-01-11 19:05:00,1.74005,1.7404,1.74005,1.74031,42000000.0
2006-01-11 19:06:00,1.73989,1.74023,1.73989,1.74023,63000000.0
2006-01-11 19:07:00,1.74027,1.74034,1.73976,1.73982,39000000.0
2006-01-11 19:08:00,1.73938,1.73938,1.73903,1.73903,32000000.0
2006-01-11 19:09:00,1.73915,1.73926,1.73896,1.73916,56000000.0
2006-01-11 19:10:00,1.73908,1.73922,1.73893,1.73908,27000000.0
2006-01-11 19:12:00,1.739,1.739,1.73853,1.73853,25000000.0
2006-01-11 19:13:00,1.73848,1.73865,1.73848,1.73854,23000000.0
2006-01-11 19:14:00,1.73846,1.73857,1.73837,1.73842,37000000.0
2006-01-11 19:15:00,1.73853,1.73881,1.73853,1.73881,17000000.0
2006-01-11 19:16:00,1.73887,1.73894,1.73878,1.73893,23000000.0
2006-01-11 19:17:00,1.73905,1.73932,1.73905,1.7392,17000000.0
2006-01-11 19:18:00,1.73948,1.73976,1.73948,1.73976,30000000.0
2006-01-11 19:19:00,1.73942,1.73953,1.73936,1.7395,36000000.0
2006-01-11 19:20:00,1.73896,1.73896,1.73888,1.73894,23000000.0
2006-01-11 19:21:00,1.73914,1.73956,1.73914,1.73937,21000000.0
2006-01-11 19:22:00,1.73914,1.73914,1.73878,1.73891,25000000.0
2006-01-11 19:23:00,1.73895,1.73895,1.73844,1.73853,12000000.0
2006-01-11 19:24:00,1.73858,1.73862,1.73836,1.73844,39000000.0
2006-01-11 19:25:00,1.73858,1.73863,1.73834,1.73834,49000000.0
2006-01-11 19:26:00,1.73815,1.73815,1.73775,1.73775,48000000.0
2006-01-11 19:27:00,1.73765,1.73806,1.7376,1.73806,51000000.0
2006-01-11 19:28:00,1.73793,1.73795,1.73768,1.73784,40000000.0
2006-01-11 19:29:00,1.73789,1.73796,1.73773,1.73779,28000000.0
2006-01-11 19:30:00,1.73786,1.738,1.73753,1.73757,32000000.0
2006-01-11 19:31:00,1.73787,1.73822,1.73781,1.73797,28000000.0
2006-01-11 19:32:00,1.73811,1.73818,1.73798,1.73802,31000000.0
2006-01-11 19:33:00,1.73801,1.73801,1.73787,1.7379,14000000.0
2006-01-11 19:34:00,1.73782,1.73782,1.73748,1.73763,49000000.0
2006-01-11 19:35:00,1.73772,1.73785,1.73771,1.73784,28000000.0
2006-01-11 19:36:00,1.73777,1.73801,1.73775,1.73801,16000000.0
2006-01-11 19:37:00,1.738,1.73806,1.73788,1.73806,26000000.0
2006-01-11 19:38:00,1.73812,1.73815,1.73796,1.73797,8000000.0
2006-01-11 19:39:00,1.73796,1.73796,1.73774,1.73784,13000000.0
2006-01-11 19:40:00,1.73775,1.73793,1.7377,1.7377,16000000.0
2006-01-11 19:41:00,1.73777,1.738,1.73769,1.738,17000000.0
2006-01-11 19:42:00,1.73795,1.73822,1.73792,1.73822,19000000.0
2006-01-11 19:43:00,1.73811,1.73812,1.73803,1.73805,21000000.0
2006-01-11 19:44:00,1.73843,1.73851,1.73832,1.73838,21000000.0
2006-01-11 19:45:00,1.73848,1.73896,1.73848,1.73883,33000000.0
2006-01-11 19:46:00,1.73874,1.73907,1.73872,1.73896,18000000.0
2006-01-11 19:47:00,1.73908,1.73971,1.73908,1.73965,22000000.0
2006-01-11 19:48:00,1.73972,1.73972,1.73932,1.73932,18000000.0
2006-01-11 19:49:00,1.73913,1.73914,1.73904,1.73904,27000000.0
2006-01-11 19:50:00,1.73902,1.73904,1.73886,1.73888,23000000.0
2006-01-11 19:51:00,1.73897,1.73897,1.73717,1.73877,7000000.0
2006-01-11 19:52:00,1.73861,1.73861,1.73836,1.73843,15000000.0
2006-01-11 19:53:00,1.73835,1.73847,1.73835,1.73836,21000000.0
2006-01-11 19:54:00,1.73807,1.73807,1.73786,1.73786,9000000.0
2006-01-11 19:55:00,1.7378,1.73796,1.73761,1.73785,30000000.0
2006-01-11 19:56:00,1.7379,1.7379,1.73782,1.73785,20000000.0
2006-01-11 19:57:00,1.73781,1.73781,1.73766,1.73766,12000000.0
2006-01-11 19:58:00,1.73775,1.73799,1.73775,1.73799,13000000.0
2006-01-11 19:59:00,1.73807,1.73814,1.73799,1.73811,31000000.0
2006-01-11 20:00:00,1.73804,1.73808,1.73797,1.73801,23000000.0
2006-01-11 20:02:00,1.73801,1.73812,1.7379,1.73808,20000000.0
2006-01-11 20:03:00,1.73809,1.73809,1.73791,1.73793,18000000.0
2006-01-11 20:04:00,1.73781,1.73799,1.7378,1.73785,27000000.0
2006-01-11 20:08:00,1.73764,1.73791,1.73764,1.73781,15000000.0
2006-01-11 20:10:00,1.73779,1.73791,1.73766,1.73786,8000000.0
2006-01-11 20:11:00,1.73779,1.738,1.73763,1.738,10000000.0
2006-01-11 20:12:00,1.73812,1.73817,1.73806,1.73807,15000000.0
2006-01-11 20:13:00,1.73811,1.73815,1.73789,1.73814,17000000.0
2006-01-11 20:14:00,1.73802,1.73821,1.73795,1.73819,15000000.0
2006-01-11 20:16:00,1.73819,1.73822,1.73808,1.73817,22000000.0
2006-01-11 20:17:00,1.73801,1.73801,1.7375,1.73782,7000000.0
2006-01-11 20:18:00,1.73797,1.73802,1.73771,1.73773,24000000.0
2006-01-11 20:19:00,1.73776,1.73794,1.73776,1.73776,9000000.0
2006-01-11 20:20:00,1.73775,1.73787,1.73769,1.73785,14000000.0
2006-01-11 20:21:00,1.73772,1.73772,1.73751,1.73757,7000000.0
2006-01-11 20:22:00,1.73759,1.73762,1.73753,1.73753,12000000.0
2006-01-11 20:23:00,1.73745,1.73745,1.73735,1.73735,8000000.0
2006-01-11 20:24:00,1.73714,1.73716,1.73694,1.73694,15000000.0
2006-01-11 20:25:00,1.73658,1.73687,1.73658,1.73661,16000000.0
2006-01-11 20:26:00,1.73668,1.73686,1.73666,1.73684,22000000.0
2006-01-11 20:27:00,1.73667,1.73676,1.73657,1.73664,11000000.0
2006-01-11 20:28:00,1.73668,1.73691,1.73668,1.73691,7000000.0
2006-01-11 20:29:00,1.7369,1.73709,1.7369,1.73699,20000000.0
2006-01-11 20:30:00,1.73718,1.73724,1.73702,1.73705,27000000.0
2006-01-11 20:31:00,1.73708,1.73708,1.73703,1.73706,5000000.0
2006-01-11 20:32:00,1.73716,1.73716,1.73702,1.73702,20000000.0
2006-01-11 20:33:00,1.73709,1.73718,1.73697,1.73718,14000000.0
2006-01-11 20:35:00,1.73737,1.73758,1.73737,1.73758,23000000.0
2006-01-11 20:36:00,1.7378,1.73784,1.73778,1.73784,11000000.0
2006-01-11 20:37:00,1.73791,1.73792,1.73779,1.73788,7000000.0
2006-01-11 20:38:00,1.73768,1.73768,1.7375,1.73753,10000000.0
2006-01-11 20:40:00,1.7376,1.73768,1.7375,1.7375,8000000.0
2006-01-11 20:42:00,1.73767,1.73782,1.73759,1.73759,15000000.0
2006-01-11 20:44:00,1.73789,1.738,1.73789,1.73795,7000000.0
2006-01-11 20:45:00,1.73796,1.738,1.73786,1.73796,12000000.0
2006-01-11 20:46:00,1.73796,1.73803,1.73795,1.738,9000000.0
2006-01-11 20:47:00,1.73791,1.73805,1.73789,1.73805,11000000.0
2006-01-11 20:48:00,1.73796,1.73806,1.73787,1.73792,11000000.0
2006-01-11 20:49:00,1.73809,1.73817,1.73807,1.73815,18000000.0
2006-01-11 20:50:00,1.7383,1.7385,1.7383,1.73844,7000000.0
2006-01-11 20:51:00,1.73846,1.73846,1.73813,1.73815,18000000.0
2006-01-11 20:52:00,1.73807,1.73814,1.73807,1.73809,15000000.0
2006-01-11 20:53:00,1.73809,1.73818,1.73809,1.73813,8000000.0
2006-01-11 20:54:00,1.73805,1.73821,1.73805,1.7382,10000000.0
2006-01-11 20:55:00,1.73809,1.73812,1.73792,1.73799,5000000.0
2006-01-11 20:56:00,1.73794,1.73794,1.73766,1.73766,8000000.0
2006-01-11 20:57:00,1.73749,1.73787,1.73749,1.73787,18000000.0
2006-01-11 20:58:00,1.7379,1.7379,1.73782,1.73786,14000000.0
2006-01-11 20:59:00,1.73777,1.7378,1.73764,1.7377,8000000.0
2006-01-11 21:00:00,1.7378,1.73784,1.73766,1.73784,7000000.0
2006-01-11 21:01:00,1.73791,1.73799,1.73787,1.73787,16000000.0
2006-01-11 21:02:00,1.73761,1.7378,1.73758,1.73769,8000000.0
2006-01-11 21:03:00,1.73756,1.73765,1.73747,1.73759,13000000.0
2006-01-11 21:04:00,1.7376,1.73761,1.73752,1.73752,8000000.0
2006-01-11 21:05:00,1.73739,1.73739,1.73698,1.73698,11000000.0
2006-01-11 21:06:00,1.73685,1.73686,1.73673,1.73684,8000000.0
2006-01-11 21:07:00,1.73682,1.73698,1.7368,1.73698,7000000.0
2006-01-11 21:08:00,1.73717,1.73722,1.73715,1.73719,11000000.0
2006-01-11 21:09:00,1.73718,1.73718,1.73704,1.73704,9000000.0
2006-01-11 21:10:00,1.73701,1.73701,1.73675,1.73682,10000000.0
2006-01-11 21:11:00,1.73662,1.73668,1.73653,1.73653,8000000.0
2006-01-11 21:12:00,1.73695,1.73752,1.73507,1.73507,10000000.0
2006-01-11 21:14:00,1.7366,1.7367,1.73657,1.73668,7000000.0
2006-01-11 21:15:00,1.7367,1.73702,1.7367,1.73702,11000000.0
2006-01-11 21:16:00,1.73707,1.73712,1.73703,1.73703,9000000.0
2006-01-11 21:17:00,1.73702,1.73703,1.73687,1.73698,7000000.0
2006-01-11 21:18:00,1.73682,1.73694,1.73682,1.73694,7000000.0
2006-01-11 21:19:00,1.73696,1.73709,1.73686,1.73692,8000000.0
2006-01-11 21:20:00,1.73712,1.73719,1.73709,1.73719,12000000.0
2006-01-11 21:21:00,1.73706,1.73719,1.73696,1.73715,8000000.0
2006-01-11 21:23:00,1.73718,1.73734,1.73717,1.73729,10000000.0
2006-01-11 21:24:00,1.73725,1.73725,1.73704,1.73715,11000000.0
2006-01-11 21:25:00,1.73719,1.73724,1.73703,1.73711,6000000.0
2006-01-11 21:26:00,1.73717,1.73721,1.73705,1.73705,5000000.0
2006-01-11 21:27:00,1.7372,1.73781,1.7372,1.73781,6000000.0
2006-01-11 21:28:00,1.73804,1.73841,1.73804,1.73841,20000000.0
2006-01-11 21:29:00,1.73842,1.73853,1.73827,1.73839,8000000.0
2006-01-11 21:30:00,1.73822,1.73822,1.73813,1.73813,9000000.0
2006-01-11 21:31:00,1.73805,1.73805,1.73793,1.73794,4000000.0
2006-01-11 21:32:00,1.73791,1.73791,1.73757,1.73757,7000000.0
2006-01-11 21:33:00,1.7377,1.73773,1.73761,1.73767,6000000.0
2006-01-11 21:34:00,1.73767,1.73787,1.73767,1.73787,10000000.0
2006-01-11 21:35:00,1.73788,1.73788,1.73773,1.73777,11000000.0
2006-01-11 21:37:00,1.73778,1.73782,1.73766,1.73782,11000000.0
2006-01-11 21:38:00,1.73779,1.73787,1.73761,1.73764,26000000.0
2006-01-11 21:39:00,1.73767,1.73768,1.73752,1.73761,18000000.0
2006-01-11 21:40:00,1.73762,1.73782,1.73759,1.73782,12000000.0
2006-01-11 21:41:00,1.73784,1.73784,1.73752,1.73766,7000000.0
2006-01-11 21:42:00,1.73763,1.7377,1.73762,1.73766,7000000.0
2006-01-11 21:43:00,1.7377,1.73773,1.73761,1.73767,11000000.0
2006-01-11 21:44:00,1.73764,1.73764,1.73748,1.7376,18000000.0
2006-01-11 21:45:00,1.73746,1.73759,1.73746,1.73756,7000000.0
2006-01-11 21:46:00,1.73756,1.73759,1.73756,1.73757,3000000.0
2006-01-11 21:47:00,1.73755,1.73757,1.73745,1.7375,7000000.0
2006-01-11 21:48:00,1.73744,1.73744,1.73707,1.73707,7000000.0
2006-01-11 21:49:00,1.73698,1.73698,1.7369,1.73698,8000000.0
2006-01-11 21:50:00,1.73705,1.73714,1.73705,1.73706,10000000.0
2006-01-11 21:51:00,1.73707,1.73713,1.73707,1.73712,7000000.0
2006-01-11 21:52:00,1.73709,1.73724,1.73695,1.73724,7000000.0
2006-01-11 21:53:00,1.73716,1.7372,1.73694,1.73694,8000000.0
2006-01-11 21:54:00,1.7371,1.7371,1.73703,1.73706,9000000.0
2006-01-11 21:55:00,1.73695,1.73695,1.73673,1.73676,11000000.0
2006-01-11 21:56:00,1.73694,1.73703,1.73694,1.73702,6000000.0
2006-01-11 21:58:00,1.73707,1.73716,1.73706,1.73713,6000000.0
2006-01-11 21:59:00,1.73713,1.73713,1.7368,1.7368,25000000.0
2006-01-11 22:00:00,1.73692,1.73698,1.73686,1.73688,12000000.0
2006-01-11 22:01:00,1.73696,1.73696,1.73687,1.73693,6000000.0
2006-01-11 22:02:00,1.7368,1.73683,1.73679,1.73682,11000000.0
2006-01-11 22:04:00,1.73689,1.73689,1.73654,1.73654,11000000.0
2006-01-11 22:05:00,1.7367,1.7367,1.73658,1.73658,5000000.0
2006-01-11 22:06:00,1.73642,1.73654,1.73638,1.73652,8000000.0
2006-01-11 22:07:00,1.73634,1.73634,1.73626,1.73626,15000000.0
2006-01-11 22:08:00,1.73632,1.73639,1.73627,1.73639,6000000.0
2006-01-11 22:09:00,1.73628,1.73633,1.73628,1.73633,13000000.0
2006-01-11 22:10:00,1.73644,1.73657,1.73644,1.73645,9000000.0
2006-01-11 22:11:00,1.73646,1.73646,1.73626,1.73641,8000000.0
2006-01-11 22:13:00,1.73634,1.73659,1.73634,1.73659,10000000.0
2006-01-11 22:15:00,1.73663,1.73685,1.73663,1.73685,7000000.0
2006-01-11 22:16:00,1.73676,1.73693,1.73672,1.73693,8000000.0
2006-01-11 22:19:00,1.737,1.73703,1.73688,1.737,6000000.0
2006-01-11 22:20:00,1.73676,1.73691,1.73643,1.73677,7000000.0
2006-01-11 22:22:00,1.73655,1.73666,1.73651,1.73659,8000000.0
2006-01-11 22:23:00,1.73648,1.73657,1.73648,1.73657,15000000.0
2006-01-11 22:25:00,1.73655,1.73676,1.73655,1.73676,5000000.0
2006-01-11 22:27:00,1.73671,1.73684,1.73671,1.73684,10000000.0
2006-01-11 22:28:00,1.73702,1.73705,1.73699,1.737,8000000.0
2006-01-11 22:29:00,1.737,1.73712,1.737,1.7371,7000000.0
2006-01-11 22:30:00,1.73724,1.73724,1.7371,1.7371,5000000.0
2006-01-11 22:31:00,1.73697,1.73711,1.73694,1.73694,7000000.0
2006-01-11 22:33:00,1.73708,1.73708,1.73687,1.73687,6000000.0
2006-01-11 22:35:00,1.73693,1.73698,1.73671,1.73679,8000000.0
2006-01-11 22:36:00,1.73675,1.73684,1.73675,1.73681,7000000.0
2006-01-11 22:37:00,1.7368,1.7368,1.73672,1.73679,28000000.0
2006-01-11 22:47:00,1.73679,1.73684,1.73677,1.73677,16000000.0
2006-01-11 22:49:00,1.73675,1.73677,1.73671,1.73672,12000000.0
2006-01-11 22:50:00,1.73672,1.73674,1.73664,1.73664,16000000.0
2006-01-11 22:51:00,1.73684,1.73684,1.73662,1.73667,7000000.0
2006-01-11 22:55:00,1.73679,1.73679,1.7367,1.7367,8000000.0
2006-01-11 22:56:00,1.73675,1.73675,1.73667,1.73667,8000000.0
2006-01-11 22:57:00,1.73678,1.73688,1.73661,1.73673,10000000.0
2006-01-11 22:58:00,1.73687,1.73687,1.73665,1.73665,7000000.0
2006-01-11 22:59:00,1.73666,1.73674,1.73666,1.73673,9000000.0
2006-01-11 23:00:00,1.73671,1.73676,1.73666,1.73666,12000000.0
2006-01-11 23:01:00,1.73676,1.7368,1.73663,1.73663,9000000.0
2006-01-11 23:02:00,1.73673,1.7368,1.73673,1.73677,7000000.0
2006-01-11 23:04:00,1.73675,1.7369,1.73675,1.73689,9000000.0
2006-01-11 23:05:00,1.73683,1.73683,1.73678,1.73681,11000000.0
2006-01-11 23:07:00,1.73691,1.73691,1.73675,1.73684,8000000.0
2006-01-11 23:10:00,1.73676,1.73676,1.73661,1.73666,8000000.0
2006-01-11 23:11:00,1.73676,1.73683,1.73669,1.73671,8000000.0
2006-01-11 23:12:00,1.73689,1.73699,1.73676,1.73697,8000000.0
2006-01-11 23:16:00,1.73702,1.73708,1.73693,1.73702,9000000.0
2006-01-11 23:18:00,1.73698,1.73701,1.73667,1.73698,7000000.0
2006-01-11 23:20:00,1.73696,1.73705,1.73678,1.73697,9000000.0
2006-01-11 23:21:00,1.73703,1.73703,1.7368,1.7369,5000000.0
2006-01-11 23:22:00,1.73683,1.73699,1.73683,1.73691,7000000.0
2006-01-11 23:23:00,1.73704,1.73709,1.73696,1.73709,6000000.0
2006-01-11 23:25:00,1.73715,1.73718,1.73712,1.73718,10000000.0
2006-01-11 23:28:00,1.73722,1.73728,1.73719,1.73728,7000000.0
2006-01-11 23:29:00,1.73713,1.73713,1.73705,1.73705,25000000.0
2006-01-11 23:31:00,1.737,1.73706,1.737,1.737,14000000.0
2006-01-11 23:32:00,1.73695,1.73702,1.7368,1.7368,9000000.0
2006-01-11 23:34:00,1.73711,1.73711,1.7369,1.7369,6000000.0
2006-01-11 23:37:00,1.73699,1.7372,1.73699,1.7372,8000000.0
2006-01-11 23:38:00,1.73719,1.73731,1.73715,1.73723,8000000.0
2006-01-11 23:39:00,1.73705,1.7372,1.73694,1.73705,11000000.0
2006-01-11 23:40:00,1.73698,1.73698,1.73657,1.73663,21000000.0
2006-01-11 23:41:00,1.73702,1.73702,1.73677,1.73691,7000000.0
2006-01-11 23:42:00,1.73668,1.7367,1.73659,1.73661,19000000.0
2006-01-11 23:43:00,1.73666,1.73668,1.73655,1.73659,7000000.0
2006-01-11 23:44:00,1.73653,1.73667,1.7365,1.7365,8000000.0
2006-01-11 23:46:00,1.73653,1.73656,1.73652,1.73654,8000000.0
2006-01-11 23:47:00,1.73664,1.73664,1.73652,1.73652,7000000.0
2006-01-11 23:48:00,1.73656,1.73675,1.73656,1.73675,8000000.0
2006-01-11 23:51:00,1.73668,1.73668,1.73654,1.73656,7000000.0
2006-01-11 23:52:00,1.73656,1.73656,1.73647,1.73647,7000000.0
2006-01-11 23:53:00,1.73641,1.7368,1.73641,1.73679,10000000.0
2006-01-11 23:54:00,1.73656,1.7369,1.73651,1.73651,7000000.0
2006-01-11 23:55:00,1.73654,1.73671,1.73654,1.73671,9000000.0
2006-01-11 23:56:00,1.73655,1.7369,1.73654,1.7368,12000000.0
2006-01-11 23:57:00,1.73712,1.73712,1.73705,1.73711,6000000.0
2006-01-11 23:58:00,1.73693,1.73699,1.73669,1.73669,8000000.0
2006-01-12 00:26:00,1.73716,1.73771,1.73704,1.73771,7000000.0
2006-01-12 00:27:00,1.73788,1.73804,1.73788,1.73804,10000000.0
2006-01-12 00:28:00,1.73817,1.73841,1.73809,1.73809,8000000.0
2006-01-12 00:29:00,1.73826,1.73835,1.73818,1.73835,6000000.0
2006-01-12 00:30:00,1.73834,1.73839,1.73822,1.73837,7000000.0
2006-01-12 00:31:00,1.73846,1.73872,1.73846,1.73872,7000000.0
2006-01-12 00:32:00,1.7388,1.73975,1.7388,1.73975,7000000.0
2006-01-12 00:33:00,1.73983,1.73983,1.73965,1.73982,7000000.0
2006-01-12 00:34:00,1.73987,1.73993,1.73971,1.73987,7000000.0
2006-01-12 00:35:00,1.73978,1.73978,1.73952,1.73952,6000000.0
2006-01-12 00:36:00,1.73928,1.73968,1.73928,1.73968,5000000.0
2006-01-12 00:37:00,1.73968,1.73968,1.73943,1.73952,6000000.0
2006-01-12 00:38:00,1.73973,1.73981,1.73965,1.73969,7000000.0
2006-01-12 00:39:00,1.73979,1.73979,1.73961,1.73966,10000000.0
2006-01-12 00:40:00,1.73951,1.73978,1.73951,1.73978,7000000.0
2006-01-12 00:41:00,1.73977,1.73981,1.73972,1.73981,6000000.0
2006-01-12 00:42:00,1.73983,1.73995,1.73971,1.73995,8000000.0
2006-01-12 00:43:00,1.73997,1.73997,1.73991,1.73991,4000000.0
2006-01-12 00:46:00,1.7399,1.73995,1.73984,1.7399,10000000.0
2006-01-12 00:47:00,1.73979,1.73989,1.73963,1.73989,7000000.0
2006-01-12 00:48:00,1.73994,1.73996,1.73983,1.73988,8000000.0
2006-01-12 00:49:00,1.73975,1.73985,1.73936,1.73971,9000000.0
2006-01-12 00:50:00,1.73973,1.73992,1.73971,1.73986,10000000.0
2006-01-12 00:51:00,1.73989,1.7399,1.73976,1.7399,5000000.0
2006-01-12 00:52:00,1.73997,1.73997,1.73974,1.73974,7000000.0
2006-01-12 00:53:00,1.73969,1.74001,1.73969,1.73999,11000000.0
2006-01-12 00:54:00,1.73992,1.73993,1.73973,1.7399,10000000.0
2006-01-12 00:55:00,1.7399,1.74002,1.73987,1.74001,7000000.0
2006-01-12 00:56:00,1.73993,1.74,1.73981,1.73999,6000000.0
2006-01-12 00:57:00,1.74002,1.74013,1.74001,1.74013,8000000.0
2006-01-12 00:58:00,1.74028,1.74028,1.74011,1.74011,10000000.0
2006-01-12 01:00:00,1.74003,1.74003,1.73971,1.73974,19000000.0
2006-01-12 01:01:00,1.73977,1.74017,1.73977,1.73996,12000000.0
2006-01-12 01:02:00,1.7401,1.74032,1.74005,1.74015,8000000.0
2006-01-12 01:03:00,1.74029,1.74054,1.74024,1.74036,7000000.0
2006-01-12 01:07:00,1.74017,1.74017,1.73989,1.73989,11000000.0
2006-01-12 01:08:00,1.73986,1.73986,1.73957,1.7397,10000000.0
2006-01-12 01:09:00,1.73974,1.73974,1.73954,1.73961,8000000.0
2006-01-12 01:10:00,1.73956,1.73959,1.7393,1.73947,10000000.0
2006-01-12 01:11:00,1.73948,1.73956,1.73932,1.73936,11000000.0
2006-01-12 01:12:00,1.73951,1.73966,1.73951,1.73966,8000000.0
2006-01-12 01:13:00,1.73974,1.73988,1.73971,1.73983,8000000.0
2006-01-12 01:16:00,1.73993,1.73994,1.73978,1.73994,8000000.0
2006-01-12 01:17:00,1.73997,1.74004,1.7397,1.7397,11000000.0
2006-01-12 01:18:00,1.73994,1.73994,1.73968,1.73991,10000000.0
2006-01-12 01:19:00,1.74001,1.7401,1.74,1.74,11000000.0
2006-01-12 01:20:00,1.74008,1.74019,1.74008,1.74011,13000000.0
2006-01-12 01:21:00,1.7403,1.74039,1.74029,1.74039,7000000.0
2006-01-12 01:22:00,1.74023,1.74046,1.74023,1.74046,7000000.0
2006-01-12 01:23:00,1.74046,1.74046,1.74014,1.74014,8000000.0
2006-01-12 01:24:00,1.74018,1.74039,1.74018,1.74037,7000000.0
2006-01-12 01:25:00,1.74041,1.74058,1.74036,1.74058,8000000.0
2006-01-12 01:26:00,1.74072,1.74078,1.74067,1.74076,14000000.0
2006-01-12 01:27:00,1.74083,1.7409,1.74075,1.7409,15000000.0
2006-01-12 01:28:00,1.74076,1.74079,1.74061,1.74071,9000000.0
2006-01-12 01:29:00,1.74045,1.74063,1.74041,1.74041,10000000.0
2006-01-12 01:30:00,1.74046,1.74071,1.74044,1.74071,10000000.0
2006-01-12 01:31:00,1.74071,1.74071,1.74052,1.74067,7000000.0
2006-01-12 01:32:00,1.74073,1.74079,1.74068,1.74079,18000000.0
2006-01-12 01:33:00,1.74075,1.74075,1.74066,1.74071,6000000.0
2006-01-12 01:34:00,1.74071,1.74077,1.74067,1.74067,16000000.0
2006-01-12 01:35:00,1.74068,1.74087,1.74063,1.74087,8000000.0
2006-01-12 01:36:00,1.74095,1.74116,1.74092,1.74116,9000000.0
2006-01-12 01:37:00,1.74127,1.74132,1.74095,1.74111,8000000.0
2006-01-12 01:38:00,1.74109,1.74115,1.74109,1.7411,12000000.0
2006-01-12 01:39:00,1.74113,1.74113,1.74086,1.74086,12000000.0
2006-01-12 01:40:00,1.74075,1.74076,1.74069,1.74069,7000000.0
2006-01-12 01:41:00,1.74066,1.74079,1.74066,1.74069,11000000.0
2006-01-12 01:42:00,1.74062,1.74064,1.74057,1.74057,7000000.0
2006-01-12 01:43:00,1.7405,1.7406,1.74033,1.74058,8000000.0
2006-01-12 01:44:00,1.7406,1.7406,1.74053,1.74054,7000000.0
2006-01-12 01:45:00,1.7406,1.74079,1.7406,1.74079,7000000.0
2006-01-12 01:46:00,1.74087,1.74101,1.74086,1.74099,7000000.0
2006-01-12 01:47:00,1.74102,1.74114,1.74101,1.74105,14000000.0
2006-01-12 01:48:00,1.74104,1.74104,1.7409,1.74098,7000000.0
2006-01-12 01:49:00,1.74075,1.74075,1.74057,1.74062,8000000.0
2006-01-12 01:50:00,1.74045,1.74045,1.7403,1.7403,10000000.0
2006-01-12 01:51:00,1.73977,1.74015,1.73977,1.74015,16000000.0
2006-01-12 01:52:00,1.74026,1.74026,1.7402,1.74023,13000000.0
2006-01-12 01:53:00,1.73998,1.73998,1.7395,1.73972,7000000.0
2006-01-12 01:54:00,1.73972,1.73972,1.73954,1.73962,9000000.0
2006-01-12 01:55:00,1.73954,1.7397,1.73948,1.73959,11000000.0
2006-01-12 01:56:00,1.73976,1.7398,1.73974,1.7398,17000000.0
2006-01-12 01:57:00,1.73983,1.73983,1.73952,1.73952,13000000.0
2006-01-12 01:59:00,1.73953,1.74012,1.73953,1.74012,7000000.0
2006-01-12 02:00:00,1.74022,1.74022,1.74006,1.74012,10000000.0
2006-01-12 02:01:00,1.74002,1.74024,1.74002,1.74015,8000000.0
2006-01-12 02:02:00,1.74022,1.74022,1.74,1.74014,7000000.0
2006-01-12 02:03:00,1.74002,1.74011,1.73817,1.73992,10000000.0
2006-01-12 02:04:00,1.73991,1.74007,1.73991,1.74007,7000000.0
2006-01-12 02:05:00,1.74,1.74013,1.73993,1.74001,10000000.0
2006-01-12 02:06:00,1.73973,1.7398,1.73963,1.73963,10000000.0
2006-01-12 02:07:00,1.73971,1.73983,1.73967,1.7397,8000000.0
2006-01-12 02:08:00,1.73969,1.73972,1.73955,1.73972,8000000.0
2006-01-12 02:09:00,1.73966,1.74001,1.73966,1.73993,7000000.0
2006-01-12 02:10:00,1.7398,1.73984,1.73961,1.73961,9000000.0
2006-01-12 02:11:00,1.73989,1.74008,1.73989,1.74008,8000000.0
2006-01-12 02:12:00,1.74012,1.74033,1.74007,1.74033,8000000.0
2006-01-12 02:13:00,1.74041,1.74041,1.74029,1.74033,7000000.0
2006-01-12 02:15:00,1.74015,1.74033,1.74009,1.74033,8000000.0
2006-01-12 02:16:00,1.74042,1.7405,1.74038,1.74045,8000000.0
2006-01-12 02:17:00,1.74017,1.74017,1.74005,1.74015,6000000.0
2006-01-12 02:18:00,1.74004,1.7405,1.74004,1.7405,7000000.0
2006-01-12 02:19:00,1.74041,1.74053,1.74008,1.74032,11000000.0
2006-01-12 02:21:00,1.74044,1.74044,1.7402,1.7402,7000000.0
2006-01-12 02:22:00,1.7403,1.7403,1.74016,1.74016,8000000.0
2006-01-12 02:23:00,1.74004,1.74005,1.73995,1.73995,10000000.0
2006-01-12 02:24:00,1.7399,1.74007,1.73988,1.74007,11000000.0
2006-01-12 02:26:00,1.73992,1.74005,1.73992,1.73996,8000000.0
2006-01-12 02:27:00,1.73998,1.74026,1.73994,1.74017,9000000.0
2006-01-12 02:28:00,1.74013,1.74013,1.73984,1.7399,10000000.0
2006-01-12 02:29:00,1.73981,1.74015,1.7397,1.74015,7000000.0
2006-01-12 02:30:00,1.74013,1.74013,1.73967,1.73967,5000000.0
2006-01-12 02:31:00,1.73928,1.73944,1.73922,1.73922,8000000.0
2006-01-12 02:32:00,1.73878,1.73883,1.73866,1.73873,8000000.0
2006-01-12 02:33:00,1.73862,1.73897,1.73862,1.73876,8000000.0
2006-01-12 02:34:00,1.73858,1.73877,1.73847,1.73877,7000000.0
2006-01-12 02:35:00,1.73871,1.73877,1.73846,1.7387,11000000.0
2006-01-12 02:36:00,1.73842,1.73881,1.73842,1.73867,7000000.0
2006-01-12 02:37:00,1.73865,1.73865,1.73818,1.73819,7000000.0
2006-01-12 02:38:00,1.73815,1.73848,1.73815,1.73848,7000000.0
2006-01-12 02:39:00,1.73878,1.73888,1.73878,1.7388,8000000.0
2006-01-12 02:41:00,1.73886,1.73886,1.73858,1.73858,8000000.0
2006-01-12 02:42:00,1.73869,1.73883,1.73839,1.73868,8000000.0
2006-01-12 02:44:00,1.73859,1.7388,1.73859,1.7388,7000000.0
2006-01-12 02:45:00,1.7389,1.7389,1.73848,1.73859,8000000.0
2006-01-12 02:46:00,1.7384,1.73853,1.73831,1.73853,8000000.0
2006-01-12 02:47:00,1.73867,1.73889,1.73847,1.73851,9000000.0
2006-01-12 02:48:00,1.73899,1.73937,1.73899,1.73937,8000000.0
2006-01-12 02:49:00,1.73932,1.73942,1.73923,1.73927,11000000.0
2006-01-12 02:50:00,1.73912,1.73925,1.73882,1.73925,7000000.0
2006-01-12 02:51:00,1.73935,1.73935,1.7388,1.73899,8000000.0
2006-01-12 02:52:00,1.73889,1.73889,1.73854,1.73875,6000000.0
2006-01-12 02:53:00,1.73898,1.73917,1.73898,1.73917,8000000.0
2006-01-12 02:54:00,1.73927,1.73959,1.73927,1.73959,8000000.0
2006-01-12 02:55:00,1.74003,1.74007,1.73981,1.73987,8000000.0
2006-01-12 02:56:00,1.73995,1.73995,1.73963,1.73963,7000000.0
2006-01-12 02:57:00,1.73943,1.73953,1.73922,1.73953,8000000.0
2006-01-12 02:58:00,1.73951,1.73953,1.73935,1.73935,6000000.0
2006-01-12 02:59:00,1.73964,1.73965,1.73949,1.73959,9000000.0
2006-01-12 03:00:00,1.73961,1.73968,1.73955,1.73967,6000000.0
2006-01-12 03:01:00,1.73927,1.73928,1.73911,1.73911,8000000.0
2006-01-12 03:02:00,1.73932,1.73985,1.73932,1.73977,11000000.0
2006-01-12 03:03:00,1.73989,1.74,1.73989,1.73995,7000000.0
2006-01-12 03:04:00,1.73988,1.74004,1.73963,1.7399,7000000.0
2006-01-12 03:05:00,1.74005,1.74041,1.74005,1.74041,8000000.0
2006-01-12 03:06:00,1.74047,1.74047,1.74031,1.74039,8000000.0
2006-01-12 03:07:00,1.74035,1.74042,1.74034,1.74037,8000000.0
2006-01-12 03:08:00,1.74035,1.74035,1.73997,1.74013,5000000.0
2006-01-12 03:09:00,1.74002,1.74006,1.73999,1.74001,8000000.0
2006-01-12 03:10:00,1.73984,1.73986,1.73972,1.73972,7000000.0
2006-01-12 03:11:00,1.73987,1.7399,1.73974,1.7399,10000000.0
2006-01-12 03:13:00,1.73985,1.73996,1.73971,1.73971,11000000.0
2006-01-12 03:14:00,1.74003,1.74018,1.73999,1.74008,11000000.0
2006-01-12 03:15:00,1.74,1.74,1.73948,1.73948,7000000.0
2006-01-12 03:16:00,1.73922,1.73923,1.73888,1.7392,7000000.0
2006-01-12 03:17:00,1.7392,1.73959,1.73903,1.73959,11000000.0
2006-01-12 03:18:00,1.73947,1.73971,1.73947,1.73971,10000000.0
2006-01-12 03:20:00,1.73963,1.73963,1.73906,1.73906,7000000.0
2006-01-12 03:21:00,1.73908,1.7392,1.73881,1.73916,7000000.0
2006-01-12 03:22:00,1.73946,1.73958,1.73946,1.7395,7000000.0
2006-01-12 03:23:00,1.7395,1.73952,1.73938,1.73942,7000000.0
2006-01-12 03:24:00,1.73944,1.73952,1.7376,1.73945,8000000.0
2006-01-12 03:26:00,1.73937,1.7397,1.73937,1.73962,11000000.0
2006-01-12 03:27:00,1.7398,1.73985,1.73964,1.73983,8000000.0
2006-01-12 03:28:00,1.73991,1.74004,1.73986,1.74002,10000000.0
2006-01-12 03:29:00,1.74005,1.74007,1.7397,1.7397,11000000.0
2006-01-12 03:30:00,1.73962,1.73986,1.73949,1.73986,7000000.0
2006-01-12 03:31:00,1.73988,1.73996,1.73981,1.73996,9000000.0
2006-01-12 03:32:00,1.74004,1.74023,1.74004,1.74016,6000000.0
2006-01-12 03:33:00,1.73989,1.73998,1.73978,1.73998,7000000.0
2006-01-12 03:34:00,1.74004,1.74006,1.73981,1.74006,8000000.0
2006-01-12 03:35:00,1.74003,1.74039,1.74003,1.74038,10000000.0
2006-01-12 03:36:00,1.74009,1.7402,1.73998,1.7402,5000000.0
2006-01-12 03:37:00,1.74021,1.7403,1.74007,1.7403,9000000.0
2006-01-12 03:38:00,1.7403,1.7403,1.73998,1.74007,7000000.0
2006-01-12 03:39:00,1.74001,1.74024,1.74001,1.74021,8000000.0
2006-01-12 03:40:00,1.74039,1.74039,1.74009,1.74023,9000000.0
2006-01-12 03:41:00,1.74027,1.74027,1.74,1.74015,10000000.0
2006-01-12 03:42:00,1.74046,1.74103,1.74046,1.74103,10000000.0
2006-01-12 03:43:00,1.74115,1.74115,1.74092,1.74095,8000000.0
2006-01-12 03:44:00,1.74077,1.74077,1.74051,1.74051,2000000.0
2006-01-12 03:45:00,1.74015,1.7402,1.74007,1.74009,8000000.0
2006-01-12 03:46:00,1.74006,1.74024,1.74006,1.74024,7000000.0
2006-01-12 03:47:00,1.74029,1.74051,1.74029,1.74041,7000000.0
2006-01-12 03:48:00,1.74039,1.74081,1.74039,1.74081,7000000.0
2006-01-12 03:49:00,1.74061,1.74097,1.74061,1.74097,8000000.0
2006-01-12 03:50:00,1.7408,1.74094,1.74072,1.74094,8000000.0
2006-01-12 03:51:00,1.74124,1.74124,1.7396,1.7396,9000000.0
2006-01-12 03:52:00,1.73926,1.73955,1.73926,1.73955,8000000.0
2006-01-12 03:53:00,1.74,1.74003,1.7397,1.73971,10000000.0
2006-01-12 03:54:00,1.74039,1.74044,1.74022,1.74022,7000000.0
2006-01-12 03:55:00,1.74037,1.74048,1.74016,1.74043,7000000.0
2006-01-12 03:56:00,1.7403,1.7403,1.74003,1.74014,7000000.0
2006-01-12 03:57:00,1.73983,1.74021,1.73983,1.74021,8000000.0
2006-01-12 03:58:00,1.74011,1.74025,1.73816,1.74011,7000000.0
2006-01-12 03:59:00,1.74012,1.74012,1.73896,1.73896,7000000.0
2006-01-12 04:00:00,1.7396,1.74002,1.7396,1.74002,6000000.0
2006-01-12 04:01:00,1.74008,1.74016,1.73997,1.74016,7000000.0
2006-01-12 04:02:00,1.74008,1.74013,1.73992,1.73995,8000000.0
2006-01-12 04:03:00,1.73972,1.73991,1.73958,1.73958,8000000.0
2006-01-12 04:04:00,1.73957,1.73996,1.73945,1.73945,8000000.0
2006-01-12 04:05:00,1.73956,1.73963,1.73928,1.73928,8000000.0
2006-01-12 04:06:00,1.7391,1.7393,1.73908,1.73926,9000000.0
2006-01-12 04:07:00,1.73907,1.73932,1.73903,1.73922,11000000.0
2006-01-12 04:08:00,1.7395,1.73951,1.73922,1.73922,5000000.0
2006-01-12 04:09:00,1.7393,1.73942,1.7393,1.73939,7000000.0
2006-01-12 04:10:00,1.73918,1.7394,1.73918,1.73932,8000000.0
2006-01-12 04:11:00,1.73901,1.73951,1.73901,1.73951,7000000.0
2006-01-12 04:12:00,1.73926,1.7395,1.73926,1.73941,7000000.0
2006-01-12 04:13:00,1.73949,1.73963,1.73938,1.73938,8000000.0
2006-01-12 04:14:00,1.7395,1.73969,1.73949,1.73955,7000000.0
2006-01-12 04:15:00,1.73965,1.73979,1.73965,1.73969,7000000.0
2006-01-12 04:16:00,1.73969,1.7397,1.73966,1.73966,4000000.0
2006-01-12 04:17:00,1.73945,1.73955,1.73926,1.73955,7000000.0
2006-01-12 04:18:00,1.73952,1.73968,1.73952,1.73964,8000000.0
2006-01-12 04:19:00,1.73941,1.73941,1.73919,1.7393,8000000.0
2006-01-12 04:20:00,1.73926,1.73956,1.73912,1.73956,10000000.0
2006-01-12 04:21:00,1.73965,1.73991,1.73965,1.73973,8000000.0
2006-01-12 04:22:00,1.73945,1.73945,1.7384,1.7384,9000000.0
2006-01-12 04:23:00,1.73832,1.73844,1.73824,1.73844,7000000.0
2006-01-12 04:24:00,1.7387,1.73879,1.73869,1.73879,9000000.0
2006-01-12 04:26:00,1.7384,1.73859,1.7383,1.7383,7000000.0
2006-01-12 04:27:00,1.73832,1.73858,1.73832,1.73832,8000000.0
2006-01-12 04:28:00,1.73824,1.73843,1.73808,1.73843,7000000.0
2006-01-12 04:29:00,1.73859,1.7388,1.73857,1.7388,8000000.0
2006-01-12 04:30:00,1.73877,1.7389,1.73862,1.7389,9000000.0
2006-01-12 04:31:00,1.7389,1.7389,1.73873,1.73878,10000000.0
2006-01-12 04:32:00,1.73869,1.73879,1.73846,1.73864,9000000.0
2006-01-12 04:33:00,1.73861,1.7389,1.73861,1.7388,8000000.0
2006-01-12 04:34:00,1.73901,1.73914,1.73897,1.73914,7000000.0
2006-01-12 04:36:00,1.73912,1.73938,1.73912,1.73938,6000000.0
2006-01-12 04:37:00,1.7396,1.7398,1.7396,1.73972,11000000.0
2006-01-12 04:38:00,1.73978,1.73987,1.7397,1.73987,9000000.0
2006-01-12 04:40:00,1.73984,1.73984,1.7397,1.73972,9000000.0
2006-01-12 04:41:00,1.73974,1.73992,1.73962,1.73992,8000000.0
2006-01-12 04:42:00,1.73994,1.74004,1.73981,1.73986,7000000.0
2006-01-12 04:43:00,1.74,1.74014,1.73959,1.73985,11000000.0
2006-01-12 04:44:00,1.74006,1.7401,1.73993,1.74003,9000000.0
2006-01-12 04:45:00,1.73992,1.73992,1.73967,1.73992,8000000.0
2006-01-12 04:47:00,1.73972,1.73979,1.73968,1.73973,6000000.0
2006-01-12 04:49:00,1.73975,1.7398,1.73947,1.7398,11000000.0
2006-01-12 04:50:00,1.73983,1.73983,1.73966,1.73966,3000000.0
2006-01-12 04:51:00,1.73966,1.73984,1.73965,1.73984,7000000.0
2006-01-12 04:52:00,1.7399,1.7399,1.73973,1.73978,10000000.0
2006-01-12 04:53:00,1.73982,1.74013,1.73972,1.73972,9000000.0
2006-01-12 04:54:00,1.74018,1.74018,1.74002,1.74014,7000000.0
2006-01-12 04:55:00,1.74003,1.74007,1.7399,1.74007,8000000.0
2006-01-12 04:56:00,1.74012,1.7403,1.74012,1.7402,7000000.0
2006-01-12 04:57:00,1.74022,1.74036,1.74022,1.7403,8000000.0
2006-01-12 04:58:00,1.74029,1.74029,1.74006,1.74008,8000000.0
2006-01-12 04:59:00,1.74017,1.74041,1.74017,1.74041,8000000.0
2006-01-12 05:00:00,1.74042,1.74055,1.74038,1.74041,7000000.0
2006-01-12 05:01:00,1.74042,1.74042,1.74006,1.74006,7000000.0
2006-01-12 05:02:00,1.74007,1.74007,1.73979,1.73987,7000000.0
2006-01-12 05:04:00,1.73965,1.73997,1.73965,1.73988,7000000.0
2006-01-12 05:05:00,1.73975,1.7399,1.7397,1.73972,8000000.0
2006-01-12 05:06:00,1.73947,1.73954,1.73944,1.73944,8000000.0
2006-01-12 05:07:00,1.73985,1.73992,1.73967,1.73992,8000000.0
2006-01-12 05:09:00,1.73999,1.74003,1.73975,1.74002,7000000.0
2006-01-12 05:10:00,1.73995,1.73995,1.73976,1.73987,7000000.0
2006-01-12 05:11:00,1.7397,1.7401,1.7397,1.74006,8000000.0
2006-01-12 05:12:00,1.73983,1.74009,1.73983,1.74006,11000000.0
2006-01-12 05:13:00,1.74009,1.74015,1.73981,1.73981,8000000.0
2006-01-12 05:14:00,1.73996,1.74008,1.73987,1.73988,11000000.0
2006-01-12 05:15:00,1.73997,1.7402,1.73992,1.74018,11000000.0
2006-01-12 05:16:00,1.74034,1.74034,1.7401,1.7401,9000000.0
2006-01-12 05:17:00,1.73982,1.7401,1.73982,1.7401,8000000.0
2006-01-12 05:18:00,1.74038,1.74072,1.74033,1.74045,8000000.0
2006-01-12 05:20:00,1.74039,1.74059,1.74038,1.74059,10000000.0
2006-01-12 05:21:00,1.74051,1.74055,1.7404,1.7404,8000000.0
2006-01-12 05:22:00,1.7402,1.74032,1.74015,1.74015,7000000.0
2006-01-12 05:23:00,1.74027,1.74032,1.74021,1.74025,10000000.0
2006-01-12 05:24:00,1.7403,1.74037,1.74008,1.74022,7000000.0
2006-01-12 05:25:00,1.7403,1.7403,1.74019,1.74027,7000000.0
2006-01-12 05:26:00,1.74029,1.74029,1.74006,1.74025,7000000.0
2006-01-12 05:27:00,1.7402,1.74028,1.74001,1.74024,8000000.0
2006-01-12 05:31:00,1.74033,1.74043,1.74016,1.74043,8000000.0
2006-01-12 05:32:00,1.74038,1.74047,1.74031,1.74047,8000000.0
2006-01-12 05:33:00,1.74029,1.74044,1.74,1.74005,9000000.0
2006-01-12 05:34:00,1.73986,1.73986,1.73977,1.73984,5000000.0
2006-01-12 05:36:00,1.73964,1.7399,1.73964,1.73964,11000000.0
2006-01-12 05:37:00,1.73966,1.73973,1.73959,1.73973,7000000.0
2006-01-12 05:38:00,1.73977,1.73983,1.73966,1.73966,6000000.0
2006-01-12 05:39:00,1.7399,1.7399,1.73981,1.73989,7000000.0
2006-01-12 05:40:00,1.73991,1.73998,1.73974,1.73974,8000000.0
2006-01-12 05:41:00,1.74,1.74001,1.73983,1.74,8000000.0
2006-01-12 05:42:00,1.73984,1.73988,1.73973,1.73975,7000000.0
2006-01-12 05:43:00,1.7396,1.7396,1.7392,1.73929,9000000.0
2006-01-12 05:45:00,1.7394,1.7396,1.73937,1.7396,11000000.0
2006-01-12 05:50:00,1.73951,1.73952,1.73929,1.73942,9000000.0
2006-01-12 05:51:00,1.73927,1.73958,1.73927,1.73958,8000000.0
2006-01-12 05:52:00,1.7395,1.73986,1.7395,1.73986,8000000.0
2006-01-12 05:53:00,1.73985,1.73985,1.73968,1.73968,7000000.0
2006-01-12 05:54:00,1.73963,1.73963,1.73953,1.73954,10000000.0
2006-01-12 05:55:00,1.73945,1.73945,1.73933,1.73941,8000000.0
2006-01-12 05:56:00,1.7395,1.73956,1.7395,1.73956,5000000.0
2006-01-12 05:57:00,1.73943,1.73955,1.73937,1.73945,8000000.0
2006-01-12 06:00:00,1.7392,1.73947,1.7392,1.73947,8000000.0
2006-01-12 06:01:00,1.73944,1.73951,1.73936,1.73936,7000000.0
2006-01-12 06:03:00,1.73946,1.7396,1.73942,1.73949,8000000.0
2006-01-12 06:06:00,1.73958,1.73969,1.73948,1.73964,10000000.0
2006-01-12 06:07:00,1.73951,1.73954,1.73948,1.73948,7000000.0
2006-01-12 06:08:00,1.73937,1.73942,1.73927,1.73942,6000000.0
2006-01-12 06:11:00,1.7394,1.7394,1.73929,1.73938,8000000.0
2006-01-12 06:13:00,1.73944,1.73964,1.73944,1.73962,8000000.0
2006-01-12 06:17:00,1.73948,1.73966,1.73948,1.73951,7000000.0
2006-01-12 06:18:00,1.73941,1.73953,1.73929,1.73953,9000000.0
2006-01-12 06:19:00,1.73941,1.73941,1.73926,1.73926,7000000.0
2006-01-12 06:20:00,1.73949,1.73952,1.73929,1.73941,8000000.0
2006-01-12 06:21:00,1.73943,1.73948,1.73923,1.73943,8000000.0
2006-01-12 06:24:00,1.73936,1.73948,1.73926,1.73932,11000000.0
2006-01-12 06:25:00,1.7393,1.73955,1.73923,1.7394,11000000.0
2006-01-12 06:26:00,1.73938,1.73938,1.73919,1.73925,11000000.0
2006-01-12 06:27:00,1.73923,1.73938,1.73923,1.73933,7000000.0
2006-01-12 06:29:00,1.73927,1.73927,1.73892,1.73892,8000000.0
2006-01-12 06:31:00,1.73901,1.73916,1.73891,1.73916,7000000.0
2006-01-12 06:32:00,1.73885,1.73885,1.73851,1.73851,6000000.0
2006-01-12 06:33:00,1.73857,1.73869,1.73856,1.73866,7000000.0
2006-01-12 06:35:00,1.73862,1.73868,1.73855,1.73862,11000000.0
2006-01-12 06:36:00,1.73855,1.73861,1.73839,1.73839,5000000.0
2006-01-12 06:37:00,1.73855,1.73857,1.73843,1.73855,10000000.0
2006-01-12 06:38:00,1.73839,1.73862,1.73805,1.7385,7000000.0
2006-01-12 06:39:00,1.73895,1.73901,1.73885,1.73892,11000000.0
2006-01-12 06:40:00,1.7389,1.7389,1.73839,1.73839,7000000.0
2006-01-12 06:41:00,1.7386,1.7386,1.73846,1.73846,7000000.0
2006-01-12 06:42:00,1.73851,1.73851,1.73839,1.73839,5000000.0
2006-01-12 06:43:00,1.73829,1.73844,1.73829,1.73834,7000000.0
2006-01-12 06:44:00,1.73839,1.73851,1.73834,1.73851,8000000.0
2006-01-12 06:45:00,1.73851,1.73851,1.73823,1.73851,8000000.0
2006-01-12 06:47:00,1.73856,1.73856,1.73848,1.73848,8000000.0
2006-01-12 06:48:00,1.73855,1.73855,1.73832,1.73836,7000000.0
2006-01-12 06:49:00,1.73837,1.7384,1.73819,1.73823,8000000.0
2006-01-12 06:50:00,1.73807,1.73807,1.73784,1.73799,5000000.0
2006-01-12 06:51:00,1.73805,1.73813,1.73803,1.73809,10000000.0
2006-01-12 06:52:00,1.73815,1.73815,1.73801,1.73815,8000000.0
2006-01-12 06:53:00,1.73826,1.7383,1.73806,1.73819,8000000.0
2006-01-12 06:55:00,1.73859,1.73859,1.73823,1.73833,7000000.0
2006-01-12 06:58:00,1.73846,1.73866,1.73842,1.73866,7000000.0
2006-01-12 06:59:00,1.73864,1.73864,1.73837,1.73852,7000000.0
2006-01-12 07:00:00,1.73843,1.73846,1.73831,1.73831,7000000.0
2006-01-12 07:01:00,1.73825,1.73843,1.73816,1.73843,7000000.0
2006-01-12 07:02:00,1.73836,1.73854,1.73836,1.73848,7000000.0
2006-01-12 07:04:00,1.73859,1.73887,1.73859,1.73887,8000000.0
2006-01-12 07:08:00,1.73898,1.73898,1.7388,1.73893,9000000.0
2006-01-12 07:09:00,1.73886,1.73894,1.73878,1.73891,8000000.0
2006-01-12 07:10:00,1.73882,1.7389,1.73853,1.73853,7000000.0
2006-01-12 07:11:00,1.73847,1.73854,1.73832,1.73839,10000000.0
2006-01-12 07:12:00,1.73837,1.73849,1.73837,1.73849,7000000.0
2006-01-12 07:13:00,1.7384,1.73848,1.7384,1.73848,8000000.0
2006-01-12 07:14:00,1.73854,1.73881,1.73854,1.73881,7000000.0
2006-01-12 07:15:00,1.73882,1.73882,1.73864,1.73864,10000000.0
2006-01-12 07:16:00,1.73882,1.73882,1.7385,1.73875,8000000.0
2006-01-12 07:17:00,1.73876,1.73909,1.73863,1.73863,11000000.0
2006-01-12 07:19:00,1.73874,1.73878,1.73853,1.73853,8000000.0
2006-01-12 07:20:00,1.73869,1.73895,1.73849,1.73895,9000000.0
2006-01-12 07:21:00,1.73893,1.73893,1.73863,1.73889,10000000.0
2006-01-12 07:22:00,1.73905,1.73919,1.73898,1.73917,11000000.0
2006-01-12 07:23:00,1.73912,1.73912,1.73863,1.7388,7000000.0
2006-01-12 07:24:00,1.73886,1.73886,1.73864,1.73869,9000000.0
2006-01-12 07:26:00,1.73873,1.73874,1.73856,1.73856,7000000.0
2006-01-12 07:27:00,1.73886,1.73895,1.73881,1.73894,7000000.0
2006-01-12 07:30:00,1.73884,1.73898,1.73884,1.73885,8000000.0
2006-01-12 07:31:00,1.73876,1.73879,1.73863,1.73863,7000000.0
2006-01-12 07:33:00,1.73869,1.73876,1.73855,1.73869,8000000.0
2006-01-12 07:34:00,1.73872,1.73872,1.7385,1.7385,11000000.0
2006-01-12 07:35:00,1.73869,1.7388,1.73869,1.73869,8000000.0
2006-01-12 07:36:00,1.73858,1.73881,1.73858,1.73881,7000000.0
2006-01-12 07:38:00,1.73886,1.73898,1.73871,1.73898,11000000.0
2006-01-12 07:44:00,1.73877,1.73883,1.73871,1.73881,7000000.0
2006-01-12 07:45:00,1.73907,1.73907,1.73887,1.73891,7000000.0
2006-01-12 07:46:00,1.73885,1.73892,1.73876,1.73883,7000000.0
2006-01-12 07:47:00,1.7389,1.73893,1.7388,1.73893,7000000.0
2006-01-12 07:48:00,1.73888,1.7392,1.73888,1.73904,8000000.0
2006-01-12 07:49:00,1.739,1.73913,1.73885,1.73885,8000000.0
2006-01-12 07:50:00,1.73875,1.73888,1.73874,1.73881,7000000.0
2006-01-12 07:51:00,1.73909,1.73923,1.739,1.73923,8000000.0
2006-01-12 07:52:00,1.7391,1.73912,1.73877,1.73877,10000000.0
2006-01-12 07:53:00,1.73861,1.7389,1.73861,1.73869,11000000.0
2006-01-12 07:54:00,1.73862,1.73883,1.73848,1.73878,9000000.0
2006-01-12 07:55:00,1.73905,1.73912,1.73896,1.73903,9000000.0
2006-01-12 07:56:00,1.73915,1.73928,1.73911,1.73911,9000000.0
2006-01-12 07:57:00,1.73928,1.73941,1.7392,1.7392,7000000.0
2006-01-12 07:58:00,1.73928,1.73928,1.73885,1.73885,7000000.0
2006-01-12 07:59:00,1.73865,1.7388,1.73844,1.73855,7000000.0
2006-01-12 08:00:00,1.73822,1.73882,1.73822,1.7387,8000000.0
2006-01-12 08:01:00,1.73864,1.73867,1.73835,1.73867,10000000.0
2006-01-12 08:02:00,1.73886,1.73903,1.73886,1.73895,7000000.0
2006-01-12 08:03:00,1.73887,1.73899,1.73873,1.73894,8000000.0
2006-01-12 08:04:00,1.739,1.73913,1.73891,1.73891,8000000.0
2006-01-12 08:05:00,1.739,1.73955,1.739,1.73955,8000000.0
2006-01-12 08:06:00,1.73943,1.73943,1.73919,1.73919,6000000.0
2006-01-12 08:07:00,1.73911,1.73911,1.73838,1.73838,7000000.0
2006-01-12 08:08:00,1.73831,1.73831,1.73806,1.7381,7000000.0
2006-01-12 08:09:00,1.73801,1.73801,1.73778,1.73779,7000000.0
2006-01-12 08:10:00,1.73781,1.73781,1.73759,1.73771,7000000.0
2006-01-12 08:11:00,1.73774,1.73774,1.73736,1.73741,8000000.0
2006-01-12 08:12:00,1.7372,1.7372,1.73707,1.73713,9000000.0
2006-01-12 08:13:00,1.73698,1.73739,1.73698,1.73739,7000000.0
2006-01-12 08:14:00,1.73748,1.73766,1.73728,1.73757,9000000.0
2006-01-12 08:15:00,1.73779,1.73785,1.7377,1.73772,8000000.0
2006-01-12 08:16:00,1.73794,1.73806,1.73783,1.73791,11000000.0
2006-01-12 08:17:00,1.73783,1.73806,1.73783,1.73804,7000000.0
2006-01-12 08:18:00,1.73799,1.73803,1.73776,1.738,9000000.0
2006-01-12 08:19:00,1.73761,1.73814,1.73761,1.73805,7000000.0
2006-01-12 08:20:00,1.73829,1.73842,1.73807,1.73807,8000000.0
2006-01-12 08:21:00,1.73766,1.73785,1.73766,1.73771,8000000.0
2006-01-12 08:22:00,1.73787,1.73796,1.73778,1.73794,8000000.0
2006-01-12 08:23:00,1.73783,1.73783,1.73759,1.73776,7000000.0
2006-01-12 08:24:00,1.73813,1.73824,1.73803,1.73806,7000000.0
2006-01-12 08:25:00,1.73801,1.73812,1.73801,1.73808,8000000.0
2006-01-12 08:26:00,1.73811,1.7382,1.7378,1.7378,7000000.0
2006-01-12 08:27:00,1.73809,1.73835,1.73801,1.73835,10000000.0
2006-01-12 08:29:00,1.73823,1.7383,1.73806,1.73817,10000000.0
2006-01-12 08:30:00,1.73826,1.73826,1.73805,1.73805,7000000.0
2006-01-12 08:31:00,1.73804,1.73807,1.7379,1.73798,10000000.0
2006-01-12 08:32:00,1.73802,1.73835,1.73802,1.73835,8000000.0
2006-01-12 08:33:00,1.73833,1.73841,1.73832,1.73832,7000000.0
2006-01-12 08:34:00,1.73827,1.73837,1.73827,1.73837,9000000.0
2006-01-12 08:35:00,1.73831,1.73842,1.73797,1.73797,9000000.0
2006-01-12 08:36:00,1.73795,1.73821,1.73781,1.73817,8000000.0
2006-01-12 08:37:00,1.73828,1.7383,1.73815,1.7383,9000000.0
2006-01-12 08:38:00,1.7379,1.7379,1.73764,1.7377,10000000.0
2006-01-12 08:39:00,1.73772,1.73807,1.73772,1.73775,11000000.0
2006-01-12 08:40:00,1.73759,1.73759,1.73743,1.73752,8000000.0
2006-01-12 08:41:00,1.73739,1.73768,1.73739,1.73763,11000000.0
2006-01-12 08:42:00,1.73785,1.73785,1.73758,1.73769,10000000.0
2006-01-12 08:43:00,1.73723,1.73735,1.73718,1.73735,8000000.0
2006-01-12 08:44:00,1.73723,1.73723,1.73695,1.73709,10000000.0
2006-01-12 08:45:00,1.73705,1.73752,1.73705,1.73752,8000000.0
2006-01-12 08:46:00,1.73741,1.73761,1.73599,1.73761,8000000.0
2006-01-12 08:47:00,1.73762,1.73803,1.73762,1.73803,7000000.0
2006-01-12 08:48:00,1.73807,1.73807,1.73795,1.73795,8000000.0
2006-01-12 08:49:00,1.73783,1.73783,1.7376,1.73763,11000000.0
2006-01-12 08:50:00,1.73778,1.73785,1.73764,1.73785,7000000.0
2006-01-12 08:51:00,1.73793,1.73795,1.73778,1.73778,8000000.0
2006-01-12 08:52:00,1.73784,1.73798,1.73772,1.73796,9000000.0
2006-01-12 08:54:00,1.73785,1.73799,1.73763,1.73764,8000000.0
2006-01-12 08:55:00,1.7376,1.7376,1.73746,1.73759,8000000.0
2006-01-12 08:56:00,1.73757,1.73781,1.73748,1.73781,7000000.0
2006-01-12 08:57:00,1.73807,1.73832,1.73807,1.73825,8000000.0
2006-01-12 08:58:00,1.73814,1.73814,1.73775,1.73813,7000000.0
2006-01-12 08:59:00,1.73825,1.73829,1.73813,1.73813,7000000.0
2006-01-12 09:00:00,1.73805,1.73805,1.73784,1.73784,8000000.0
2006-01-12 09:01:00,1.73784,1.73803,1.73775,1.73777,9000000.0
2006-01-12 09:02:00,1.73747,1.73789,1.73747,1.73789,10000000.0
2006-01-12 09:03:00,1.73754,1.73811,1.73754,1.73806,7000000.0
2006-01-12 09:04:00,1.73848,1.73854,1.73837,1.73854,7000000.0
2006-01-12 09:05:00,1.73844,1.73855,1.73825,1.73825,7000000.0
2006-01-12 09:06:00,1.73817,1.73833,1.73813,1.73831,11000000.0
2006-01-12 09:07:00,1.73817,1.73843,1.7379,1.73843,8000000.0
2006-01-12 09:08:00,1.7385,1.7385,1.73818,1.73847,7000000.0
2006-01-12 09:09:00,1.73847,1.7385,1.73836,1.7385,11000000.0
2006-01-12 09:10:00,1.73812,1.73812,1.73784,1.73808,7000000.0
2006-01-12 09:11:00,1.73819,1.73843,1.73798,1.73843,9000000.0
2006-01-12 09:12:00,1.73827,1.73848,1.73818,1.73818,8000000.0
2006-01-12 09:13:00,1.73821,1.73837,1.73816,1.73835,9000000.0
2006-01-12 09:14:00,1.73833,1.73833,1.73806,1.73819,11000000.0
2006-01-12 09:15:00,1.73816,1.73832,1.73816,1.73824,7000000.0
2006-01-12 09:16:00,1.73816,1.73816,1.73783,1.73792,8000000.0
2006-01-12 09:17:00,1.73792,1.73803,1.73783,1.73795,11000000.0
2006-01-12 09:18:00,1.73807,1.73818,1.73804,1.73818,8000000.0
2006-01-12 09:19:00,1.73809,1.73809,1.73793,1.73793,7000000.0
2006-01-12 09:20:00,1.73774,1.73774,1.73739,1.7375,7000000.0
2006-01-12 09:21:00,1.73756,1.73779,1.73748,1.73778,8000000.0
2006-01-12 09:22:00,1.73773,1.73783,1.73759,1.73767,8000000.0
2006-01-12 09:23:00,1.73757,1.73784,1.73757,1.73784,7000000.0
2006-01-12 09:24:00,1.73812,1.73821,1.73791,1.73793,8000000.0
2006-01-12 09:25:00,1.73782,1.73796,1.73768,1.73768,7000000.0
2006-01-12 09:26:00,1.73745,1.73756,1.73744,1.73756,11000000.0
2006-01-12 09:27:00,1.73755,1.73775,1.73755,1.73775,11000000.0
2006-01-12 09:28:00,1.73754,1.73754,1.73734,1.73749,9000000.0
2006-01-12 09:29:00,1.7378,1.73783,1.7376,1.73778,8000000.0
2006-01-12 09:30:00,1.7377,1.73787,1.73757,1.73787,7000000.0
2006-01-12 09:31:00,1.73767,1.73781,1.73767,1.73774,7000000.0
2006-01-12 09:32:00,1.73767,1.73769,1.7375,1.73763,7000000.0
2006-01-12 09:33:00,1.73789,1.73811,1.73789,1.73804,8000000.0
2006-01-12 09:34:00,1.73804,1.73808,1.73794,1.73797,7000000.0
2006-01-12 09:35:00,1.73803,1.73824,1.73803,1.7382,10000000.0
2006-01-12 09:36:00,1.73797,1.73804,1.73745,1.73745,8000000.0
2006-01-12 09:37:00,1.73739,1.73753,1.7373,1.73753,11000000.0
2006-01-12 09:38:00,1.73743,1.73768,1.73567,1.73768,11000000.0
2006-01-12 09:39:00,1.73804,1.7384,1.73804,1.7384,7000000.0
2006-01-12 09:40:00,1.73864,1.73882,1.73839,1.73839,9000000.0
2006-01-12 09:41:00,1.7385,1.7385,1.73815,1.73839,8000000.0
2006-01-12 09:42:00,1.73817,1.73817,1.73786,1.73803,10000000.0
2006-01-12 09:43:00,1.73797,1.73799,1.73771,1.73799,11000000.0
2006-01-12 09:44:00,1.73812,1.7382,1.73807,1.73808,8000000.0
2006-01-12 09:45:00,1.73809,1.73817,1.73803,1.73815,7000000.0
2006-01-12 09:46:00,1.73824,1.73833,1.73791,1.73797,11000000.0
2006-01-12 09:47:00,1.73828,1.739,1.73828,1.73885,9000000.0
2006-01-12 09:48:00,1.73874,1.73902,1.73874,1.73902,7000000.0
2006-01-12 09:49:00,1.73898,1.73905,1.73882,1.73902,11000000.0
2006-01-12 09:50:00,1.73888,1.73888,1.7387,1.7388,8000000.0
2006-01-12 09:51:00,1.73874,1.73892,1.73862,1.73892,8000000.0
2006-01-12 09:52:00,1.73902,1.73902,1.73889,1.73889,8000000.0
2006-01-12 09:53:00,1.73865,1.73873,1.73846,1.73846,10000000.0
2006-01-12 09:54:00,1.73829,1.73867,1.73829,1.73867,4000000.0
2006-01-12 09:55:00,1.73877,1.73877,1.73855,1.73862,8000000.0
2006-01-12 09:56:00,1.73872,1.73946,1.73872,1.73946,10000000.0
2006-01-12 09:57:00,1.73931,1.73947,1.73919,1.73919,8000000.0
2006-01-12 09:58:00,1.73904,1.7392,1.73903,1.7392,8000000.0
2006-01-12 09:59:00,1.73936,1.73936,1.7389,1.7389,10000000.0
2006-01-12 10:00:00,1.73894,1.73896,1.73873,1.73883,10000000.0
2006-01-12 10:01:00,1.73863,1.73863,1.73827,1.73849,10000000.0
2006-01-12 10:02:00,1.73856,1.73874,1.73856,1.73867,10000000.0
2006-01-12 10:03:00,1.73838,1.7386,1.73832,1.7386,7000000.0
2006-01-12 10:04:00,1.73872,1.73891,1.73863,1.73876,7000000.0
2006-01-12 10:05:00,1.73883,1.73891,1.73872,1.73873,11000000.0
2006-01-12 10:06:00,1.73863,1.73863,1.73836,1.73844,7000000.0
2006-01-12 10:07:00,1.73859,1.73897,1.73859,1.73893,7000000.0
2006-01-12 10:08:00,1.73879,1.73879,1.73855,1.73869,7000000.0
2006-01-12 10:09:00,1.73865,1.73866,1.73852,1.73852,7000000.0
2006-01-12 10:10:00,1.7385,1.73869,1.7385,1.73869,7000000.0
2006-01-12 10:11:00,1.73861,1.73861,1.73819,1.73819,7000000.0
2006-01-12 10:12:00,1.73822,1.73857,1.73822,1.73857,8000000.0
2006-01-12 10:13:00,1.73846,1.73874,1.73846,1.73865,8000000.0
2006-01-12 10:14:00,1.73868,1.73914,1.73854,1.73914,7000000.0
2006-01-12 10:15:00,1.73912,1.73931,1.73903,1.73925,10000000.0
2006-01-12 10:16:00,1.73946,1.73946,1.73919,1.73936,7000000.0
2006-01-12 10:17:00,1.73932,1.73937,1.73909,1.73918,11000000.0
2006-01-12 10:18:00,1.73922,1.73928,1.73877,1.73923,8000000.0
2006-01-12 10:19:00,1.74013,1.74013,1.73969,1.73971,9000000.0
2006-01-12 10:20:00,1.73937,1.73947,1.73917,1.73917,7000000.0
2006-01-12 10:21:00,1.73929,1.7396,1.73929,1.73957,8000000.0
2006-01-12 10:22:00,1.73957,1.73968,1.73949,1.73968,7000000.0
2006-01-12 10:23:00,1.73944,1.73968,1.73944,1.73956,7000000.0
2006-01-12 10:24:00,1.7395,1.7395,1.7387,1.73875,7000000.0
2006-01-12 10:25:00,1.73872,1.73946,1.73872,1.73946,9000000.0
2006-01-12 10:26:00,1.73951,1.73951,1.73908,1.73934,11000000.0
2006-01-12 10:27:00,1.73933,1.73933,1.73898,1.73917,8000000.0
2006-01-12 10:28:00,1.73894,1.73907,1.73888,1.73888,9000000.0
2006-01-12 10:29:00,1.73907,1.73918,1.73889,1.73903,8000000.0
2006-01-12 10:30:00,1.73888,1.73888,1.73845,1.73846,8000000.0
2006-01-12 10:31:00,1.73836,1.73845,1.73818,1.73845,7000000.0
2006-01-12 10:32:00,1.7384,1.7384,1.7382,1.73837,9000000.0
2006-01-12 10:33:00,1.73827,1.73833,1.73817,1.73825,7000000.0
2006-01-12 10:34:00,1.73823,1.73823,1.73806,1.73815,7000000.0
2006-01-12 10:35:00,1.73806,1.73806,1.73756,1.73763,7000000.0
2006-01-12 10:36:00,1.73744,1.73754,1.7372,1.73754,8000000.0
2006-01-12 10:37:00,1.73766,1.73766,1.73745,1.73755,8000000.0
2006-01-12 10:38:00,1.73775,1.73775,1.73744,1.73759,10000000.0
2006-01-12 10:39:00,1.73758,1.73763,1.73734,1.73763,8000000.0
2006-01-12 10:40:00,1.73756,1.73756,1.73728,1.73729,7000000.0
2006-01-12 10:41:00,1.73745,1.73756,1.73726,1.73726,9000000.0
2006-01-12 10:42:00,1.73707,1.73725,1.73695,1.73717,7000000.0
2006-01-12 10:43:00,1.73717,1.73734,1.737,1.73734,10000000.0
2006-01-12 10:44:00,1.73744,1.73748,1.73729,1.73729,7000000.0
2006-01-12 10:45:00,1.73722,1.73729,1.7371,1.73729,8000000.0
2006-01-12 10:46:00,1.73729,1.73743,1.73727,1.73739,8000000.0
2006-01-12 10:47:00,1.73742,1.73742,1.73713,1.73736,7000000.0
2006-01-12 10:48:00,1.73747,1.73747,1.7373,1.73731,8000000.0
2006-01-12 10:49:00,1.73763,1.73763,1.7374,1.73747,9000000.0
2006-01-12 10:50:00,1.73736,1.73736,1.73721,1.73735,8000000.0
2006-01-12 10:53:00,1.73744,1.73764,1.73744,1.73762,9000000.0
2006-01-12 10:54:00,1.73777,1.73777,1.7374,1.7374,10000000.0
2006-01-12 10:55:00,1.73749,1.73753,1.73745,1.73745,7000000.0
2006-01-12 10:56:00,1.73732,1.7375,1.73533,1.7375,7000000.0
2006-01-12 10:57:00,1.73783,1.73791,1.73779,1.73782,8000000.0
2006-01-12 10:58:00,1.73791,1.73809,1.73791,1.73809,7000000.0
2006-01-12 10:59:00,1.73787,1.73817,1.73787,1.73817,11000000.0
2006-01-12 11:00:00,1.738,1.73809,1.73655,1.73655,7000000.0
2006-01-12 11:01:00,1.73804,1.73824,1.73804,1.73824,8000000.0
2006-01-12 11:02:00,1.73817,1.73817,1.73797,1.738,7000000.0
2006-01-12 11:03:00,1.73791,1.73807,1.73786,1.73789,11000000.0
2006-01-12 11:04:00,1.73797,1.73815,1.73796,1.73812,11000000.0
2006-01-12 11:05:00,1.73813,1.73813,1.73795,1.73807,7000000.0
2006-01-12 11:06:00,1.73785,1.73813,1.73785,1.73813,8000000.0
2006-01-12 11:07:00,1.73826,1.73828,1.73796,1.73796,7000000.0
2006-01-12 11:08:00,1.73787,1.73814,1.73787,1.73814,9000000.0
2006-01-12 11:09:00,1.7382,1.73874,1.73816,1.73874,8000000.0
2006-01-12 11:10:00,1.73884,1.73944,1.7388,1.73944,8000000.0
2006-01-12 11:11:00,1.73992,1.73998,1.73935,1.73935,10000000.0
2006-01-12 11:12:00,1.73866,1.7389,1.73864,1.73879,7000000.0
2006-01-12 11:13:00,1.73889,1.73896,1.73862,1.73885,11000000.0
2006-01-12 11:14:00,1.73882,1.73882,1.73844,1.73844,11000000.0
2006-01-12 11:15:00,1.73864,1.73876,1.73855,1.73876,7000000.0
2006-01-12 11:16:00,1.73883,1.73883,1.73859,1.73859,7000000.0
2006-01-12 11:17:00,1.73835,1.73835,1.73815,1.73815,7000000.0
2006-01-12 11:18:00,1.73818,1.73835,1.73805,1.73822,10000000.0
2006-01-12 11:19:00,1.73807,1.73841,1.73807,1.73841,11000000.0
2006-01-12 11:20:00,1.73835,1.73835,1.73807,1.73822,8000000.0
2006-01-12 11:21:00,1.73821,1.73824,1.73799,1.73824,7000000.0
2006-01-12 11:22:00,1.73821,1.73821,1.73787,1.73807,8000000.0
2006-01-12 11:23:00,1.73813,1.73826,1.73776,1.73826,8000000.0
2006-01-12 11:24:00,1.73842,1.73861,1.73842,1.73856,7000000.0
2006-01-12 11:25:00,1.73836,1.73838,1.73805,1.73805,8000000.0
2006-01-12 11:26:00,1.7379,1.73798,1.73777,1.7378,11000000.0
2006-01-12 11:27:00,1.73769,1.73779,1.73768,1.73778,8000000.0
2006-01-12 11:28:00,1.73783,1.73818,1.73783,1.73818,7000000.0
2006-01-12 11:29:00,1.73824,1.73824,1.73804,1.73804,8000000.0
2006-01-12 11:30:00,1.73791,1.73864,1.73785,1.73864,7000000.0
2006-01-12 11:31:00,1.73904,1.73904,1.73822,1.73822,11000000.0
2006-01-12 11:32:00,1.73801,1.73805,1.73796,1.73796,11000000.0
2006-01-12 11:33:00,1.73781,1.73833,1.73781,1.73833,7000000.0
2006-01-12 11:34:00,1.73813,1.73836,1.73805,1.73835,7000000.0
2006-01-12 11:35:00,1.73829,1.73837,1.7382,1.73829,10000000.0
2006-01-12 11:36:00,1.73822,1.73838,1.73817,1.73835,8000000.0
2006-01-12 11:37:00,1.73814,1.73851,1.73814,1.73847,8000000.0
2006-01-12 11:38:00,1.73833,1.73841,1.73801,1.73801,9000000.0
2006-01-12 11:39:00,1.73753,1.73803,1.73753,1.73796,9000000.0
2006-01-12 11:40:00,1.73795,1.73796,1.73743,1.73754,11000000.0
2006-01-12 11:41:00,1.73756,1.73779,1.73756,1.73757,11000000.0
2006-01-12 11:42:00,1.73716,1.73721,1.73703,1.73706,11000000.0
2006-01-12 11:43:00,1.73688,1.73699,1.73686,1.73688,7000000.0
2006-01-12 11:44:00,1.73713,1.73739,1.73713,1.73739,7000000.0
2006-01-12 11:45:00,1.73729,1.73752,1.73725,1.73725,11000000.0
2006-01-12 11:46:00,1.73724,1.73732,1.73717,1.73717,7000000.0
2006-01-12 11:47:00,1.73708,1.73733,1.73708,1.73708,9000000.0
2006-01-12 11:48:00,1.73698,1.73707,1.73687,1.73699,10000000.0
2006-01-12 11:49:00,1.73684,1.73706,1.73684,1.73706,7000000.0
2006-01-12 11:50:00,1.73687,1.73701,1.73679,1.73695,7000000.0
2006-01-12 11:51:00,1.73699,1.73699,1.73656,1.73679,8000000.0
2006-01-12 11:52:00,1.73687,1.73708,1.73687,1.73693,10000000.0
2006-01-12 11:53:00,1.73696,1.73767,1.73688,1.73767,10000000.0
2006-01-12 11:54:00,1.7373,1.73745,1.73704,1.73717,9000000.0
2006-01-12 11:55:00,1.73713,1.73772,1.73713,1.73772,8000000.0
2006-01-12 11:57:00,1.73787,1.73801,1.73787,1.73792,8000000.0
2006-01-12 11:58:00,1.73803,1.73822,1.73801,1.73822,9000000.0
2006-01-12 11:59:00,1.73752,1.73804,1.73746,1.73804,7000000.0
2006-01-12 12:00:00,1.73786,1.7379,1.73752,1.73772,7000000.0
2006-01-12 12:01:00,1.73804,1.73804,1.73758,1.73758,10000000.0
2006-01-12 12:02:00,1.7374,1.7374,1.73712,1.73727,10000000.0
2006-01-12 12:03:00,1.73694,1.73715,1.73694,1.73715,7000000.0
2006-01-12 12:04:00,1.73712,1.73712,1.73671,1.73676,9000000.0
2006-01-12 12:05:00,1.73653,1.73702,1.73646,1.73702,11000000.0
2006-01-12 12:06:00,1.73737,1.73756,1.73719,1.73719,7000000.0
2006-01-12 12:07:00,1.73711,1.7373,1.73706,1.73706,7000000.0
2006-01-12 12:08:00,1.73725,1.73735,1.73717,1.73724,9000000.0
2006-01-12 12:09:00,1.73709,1.73723,1.73698,1.73712,8000000.0
2006-01-12 12:10:00,1.73722,1.7373,1.7367,1.7367,8000000.0
2006-01-12 12:11:00,1.73606,1.73655,1.73599,1.73655,7000000.0
2006-01-12 12:12:00,1.73678,1.73686,1.73638,1.73638,7000000.0
2006-01-12 12:13:00,1.73631,1.73635,1.736,1.73622,10000000.0
2006-01-12 12:14:00,1.73614,1.7364,1.73614,1.7364,8000000.0
2006-01-12 12:15:00,1.73662,1.73699,1.73661,1.73699,8000000.0
2006-01-12 12:16:00,1.73704,1.73748,1.73704,1.73748,8000000.0
2006-01-12 12:17:00,1.73765,1.73765,1.73741,1.73741,8000000.0
2006-01-12 12:18:00,1.73718,1.73729,1.73707,1.73729,11000000.0
2006-01-12 12:19:00,1.73723,1.73754,1.73723,1.73745,9000000.0
2006-01-12 12:20:00,1.73753,1.73799,1.73745,1.73799,10000000.0
2006-01-12 12:21:00,1.73778,1.73792,1.73605,1.73605,7000000.0
2006-01-12 12:22:00,1.73766,1.73846,1.73766,1.73846,8000000.0
2006-01-12 12:23:00,1.73864,1.73867,1.7382,1.7382,7000000.0
2006-01-12 12:24:00,1.73858,1.73872,1.73846,1.73846,7000000.0
2006-01-12 12:25:00,1.73861,1.73872,1.73836,1.73836,9000000.0
2006-01-12 12:26:00,1.73825,1.73845,1.73825,1.73836,8000000.0
2006-01-12 12:27:00,1.73853,1.73889,1.73853,1.73865,10000000.0
2006-01-12 12:28:00,1.73883,1.73937,1.73883,1.73902,9000000.0
2006-01-12 12:29:00,1.73855,1.73856,1.73753,1.73757,9000000.0
2006-01-12 12:30:00,1.73749,1.73765,1.73736,1.73765,7000000.0
2006-01-12 12:31:00,1.73767,1.73787,1.73767,1.73781,11000000.0
2006-01-12 12:32:00,1.73759,1.73782,1.73759,1.73768,7000000.0
2006-01-12 12:33:00,1.7377,1.7377,1.73744,1.73744,7000000.0
2006-01-12 12:34:00,1.73742,1.73745,1.7373,1.7373,7000000.0
2006-01-12 12:35:00,1.73734,1.7375,1.73734,1.73744,8000000.0
2006-01-12 12:36:00,1.73718,1.73718,1.73599,1.73599,8000000.0
2006-01-12 12:37:00,1.736,1.73614,1.7359,1.7359,9000000.0
2006-01-12 12:38:00,1.73574,1.73606,1.73558,1.73576,8000000.0
2006-01-12 12:39:00,1.73612,1.73673,1.73612,1.73672,9000000.0
2006-01-12 12:40:00,1.73674,1.73674,1.73648,1.7365,7000000.0
2006-01-12 12:41:00,1.73623,1.73626,1.73611,1.73614,8000000.0
2006-01-12 12:42:00,1.73612,1.73624,1.73597,1.73605,9000000.0
2006-01-12 12:43:00,1.73597,1.73624,1.73597,1.73612,9000000.0
2006-01-12 12:44:00,1.73632,1.73643,1.73626,1.73626,8000000.0
2006-01-12 12:45:00,1.73628,1.73698,1.73628,1.73696,10000000.0
2006-01-12 12:46:00,1.73709,1.73731,1.73701,1.73717,9000000.0
2006-01-12 12:47:00,1.7369,1.73752,1.7369,1.73752,10000000.0
2006-01-12 12:48:00,1.73763,1.73794,1.73762,1.73762,11000000.0
2006-01-12 12:49:00,1.7375,1.73773,1.73744,1.73744,7000000.0
2006-01-12 12:50:00,1.73723,1.73763,1.73722,1.73763,7000000.0
2006-01-12 12:51:00,1.73768,1.73795,1.73753,1.73793,8000000.0
2006-01-12 12:52:00,1.73808,1.73808,1.73743,1.73786,11000000.0
2006-01-12 12:53:00,1.7375,1.73784,1.7375,1.73782,8000000.0
2006-01-12 12:54:00,1.73784,1.73784,1.73767,1.73777,7000000.0
2006-01-12 12:55:00,1.73782,1.73782,1.73744,1.73752,8000000.0
2006-01-12 12:56:00,1.73742,1.73742,1.73723,1.7374,7000000.0
2006-01-12 12:57:00,1.73738,1.73738,1.73712,1.73712,7000000.0
2006-01-12 12:58:00,1.73726,1.73731,1.73703,1.73708,8000000.0
2006-01-12 12:59:00,1.7372,1.7372,1.73693,1.73703,7000000.0
2006-01-12 13:00:00,1.73685,1.73693,1.73685,1.73691,8000000.0
2006-01-12 13:01:00,1.73668,1.73698,1.73668,1.73691,8000000.0
2006-01-12 13:02:00,1.73679,1.73679,1.73652,1.73658,7000000.0
2006-01-12 13:03:00,1.73634,1.73656,1.73634,1.73656,8000000.0
2006-01-12 13:04:00,1.73643,1.73652,1.73624,1.73626,7000000.0
2006-01-12 13:05:00,1.73631,1.73631,1.736,1.73629,8000000.0
2006-01-12 13:06:00,1.73645,1.73645,1.73625,1.73634,7000000.0
2006-01-12 13:07:00,1.73647,1.73671,1.73647,1.73671,7000000.0
2006-01-12 13:08:00,1.73664,1.73666,1.73651,1.73662,10000000.0
2006-01-12 13:09:00,1.73646,1.7365,1.73619,1.73619,7000000.0
2006-01-12 13:10:00,1.73623,1.73644,1.73615,1.73615,9000000.0
2006-01-12 13:11:00,1.73629,1.73636,1.73605,1.73632,8000000.0
2006-01-12 13:12:00,1.73629,1.73641,1.73611,1.7363,8000000.0
2006-01-12 13:13:00,1.7362,1.7364,1.7362,1.73638,9000000.0
2006-01-12 13:14:00,1.73628,1.73682,1.73628,1.73658,7000000.0
2006-01-12 13:15:00,1.73636,1.73636,1.73598,1.73614,8000000.0
2006-01-12 13:16:00,1.73613,1.73629,1.73587,1.73587,8000000.0
2006-01-12 13:17:00,1.73584,1.73595,1.73576,1.73589,9000000.0
2006-01-12 13:18:00,1.73588,1.73597,1.73578,1.73597,10000000.0
2006-01-12 13:19:00,1.73601,1.73603,1.73585,1.73601,8000000.0
2006-01-12 13:20:00,1.73619,1.73631,1.73613,1.73631,8000000.0
2006-01-12 13:21:00,1.73623,1.73623,1.736,1.736,7000000.0
2006-01-12 13:23:00,1.73592,1.73614,1.73589,1.73614,8000000.0
2006-01-12 13:24:00,1.73617,1.73617,1.73603,1.73603,7000000.0
2006-01-12 13:25:00,1.7359,1.73605,1.7359,1.73591,11000000.0
2006-01-12 13:26:00,1.73586,1.73586,1.73568,1.73573,10000000.0
2006-01-12 13:27:00,1.7356,1.73583,1.7356,1.73579,8000000.0
2006-01-12 13:28:00,1.73552,1.73556,1.73534,1.73556,21000000.0
2006-01-12 13:29:00,1.73567,1.73601,1.73567,1.73601,17000000.0
2006-01-12 13:30:00,1.73606,1.73607,1.73602,1.73602,7000000.0
2006-01-12 13:31:00,1.73604,1.73651,1.73604,1.73651,9000000.0
2006-01-12 13:32:00,1.73677,1.73677,1.73593,1.73593,14000000.0
2006-01-12 13:33:00,1.73581,1.7359,1.7358,1.7359,14000000.0
2006-01-12 13:34:00,1.73596,1.736,1.73588,1.73589,31000000.0
2006-01-12 13:35:00,1.73591,1.73605,1.73591,1.73591,17000000.0
2006-01-12 13:36:00,1.73607,1.73607,1.73594,1.73594,24000000.0
2006-01-12 13:37:00,1.73591,1.73595,1.73591,1.73592,10000000.0
2006-01-12 13:38:00,1.73587,1.73608,1.73583,1.73601,18000000.0
2006-01-12 13:39:00,1.73609,1.73622,1.73607,1.73622,15000000.0
2006-01-12 13:40:00,1.73598,1.73598,1.73564,1.73568,29000000.0
2006-01-12 13:41:00,1.73566,1.73572,1.73553,1.73567,13000000.0
2006-01-12 13:42:00,1.73572,1.73585,1.73572,1.73585,3000000.0
2006-01-12 13:43:00,1.73584,1.73584,1.7357,1.7357,10000000.0
2006-01-12 13:44:00,1.73591,1.736,1.73575,1.736,26000000.0
2006-01-12 13:45:00,1.73583,1.73595,1.73576,1.73583,22000000.0
2006-01-12 13:46:00,1.73562,1.73562,1.73533,1.73533,19000000.0
2006-01-12 13:47:00,1.73541,1.73557,1.73541,1.73557,17000000.0
2006-01-12 13:49:00,1.73561,1.73561,1.73553,1.73553,24000000.0
2006-01-12 13:50:00,1.73535,1.7355,1.73535,1.7355,15000000.0
2006-01-12 13:51:00,1.73572,1.73627,1.73572,1.73606,22000000.0
2006-01-12 13:52:00,1.73608,1.73608,1.73578,1.73588,32000000.0
2006-01-12 13:53:00,1.73573,1.73573,1.73551,1.73551,28000000.0
2006-01-12 13:54:00,1.73551,1.73587,1.73551,1.73587,31000000.0
2006-01-12 13:55:00,1.73606,1.73624,1.73606,1.73619,20000000.0
2006-01-12 13:56:00,1.73607,1.73612,1.73589,1.73602,24000000.0
2006-01-12 13:57:00,1.73629,1.73629,1.73616,1.73628,34000000.0
2006-01-12 13:58:00,1.73628,1.73634,1.73624,1.73625,16000000.0
2006-01-12 13:59:00,1.73612,1.73612,1.73577,1.73577,30000000.0
2006-01-12 14:00:00,1.73575,1.73587,1.73566,1.73577,39000000.0
2006-01-12 14:01:00,1.73579,1.73606,1.73579,1.73606,30000000.0
2006-01-12 14:02:00,1.73605,1.73606,1.73591,1.73606,19000000.0
2006-01-12 14:03:00,1.73607,1.7364,1.73607,1.7364,23000000.0
2006-01-12 14:04:00,1.73618,1.73629,1.73618,1.73624,33000000.0
2006-01-12 14:05:00,1.7363,1.73632,1.73625,1.73626,28000000.0
2006-01-12 14:06:00,1.73626,1.7363,1.73614,1.73622,31000000.0
2006-01-12 14:07:00,1.73616,1.73627,1.73597,1.73597,31000000.0
2006-01-12 14:08:00,1.73591,1.73591,1.7353,1.7353,27000000.0
2006-01-12 14:09:00,1.73502,1.73595,1.73502,1.73575,27000000.0
2006-01-12 14:10:00,1.73579,1.7359,1.73574,1.73589,24000000.0
2006-01-12 14:11:00,1.73577,1.73596,1.73567,1.73596,21000000.0
2006-01-12 14:12:00,1.73577,1.73588,1.73567,1.73568,22000000.0
2006-01-12 14:13:00,1.7356,1.7356,1.73504,1.73504,13000000.0
2006-01-12 14:14:00,1.73542,1.73595,1.73542,1.73582,21000000.0
2006-01-12 14:15:00,1.73608,1.73608,1.73556,1.73585,25000000.0
2006-01-12 14:16:00,1.73592,1.73607,1.73578,1.73578,26000000.0
2006-01-12 14:17:00,1.73591,1.73593,1.73552,1.73552,32000000.0
2006-01-12 14:18:00,1.73556,1.73586,1.73556,1.73586,27000000.0
2006-01-12 14:19:00,1.73595,1.73603,1.73591,1.73591,35000000.0
2006-01-12 14:20:00,1.736,1.73625,1.736,1.73611,32000000.0
2006-01-12 14:21:00,1.73602,1.73602,1.73575,1.73588,39000000.0
2006-01-12 14:22:00,1.7358,1.73592,1.7357,1.7358,22000000.0
2006-01-12 14:23:00,1.7358,1.73594,1.73577,1.73587,40000000.0
2006-01-12 14:24:00,1.73599,1.73601,1.73588,1.73601,10000000.0
2006-01-12 14:25:00,1.73628,1.73668,1.73628,1.73649,35000000.0
2006-01-12 14:26:00,1.73625,1.73625,1.73599,1.73605,18000000.0
2006-01-12 14:27:00,1.73592,1.73607,1.73587,1.73592,28000000.0
2006-01-12 14:28:00,1.73567,1.73572,1.73548,1.73561,21000000.0
2006-01-12 14:29:00,1.73557,1.73566,1.73539,1.73551,16000000.0
2006-01-12 14:30:00,1.73542,1.73542,1.735,1.73529,25000000.0
2006-01-12 14:31:00,1.73508,1.7353,1.73491,1.7353,26000000.0
2006-01-12 14:32:00,1.73562,1.73562,1.73534,1.73544,32000000.0
2006-01-12 14:33:00,1.73564,1.73575,1.73555,1.73564,20000000.0
2006-01-12 14:34:00,1.73573,1.73608,1.73572,1.73595,25000000.0
2006-01-12 14:35:00,1.73574,1.73581,1.73561,1.73561,23000000.0
2006-01-12 14:36:00,1.73557,1.73567,1.73545,1.73545,11000000.0
2006-01-12 14:37:00,1.7356,1.73591,1.7356,1.73591,41000000.0
2006-01-12 14:38:00,1.73558,1.73563,1.73544,1.7356,54000000.0
2006-01-12 14:39:00,1.73566,1.73592,1.73566,1.73592,36000000.0
2006-01-12 14:40:00,1.736,1.73604,1.73563,1.73604,36000000.0
2006-01-12 14:41:00,1.73598,1.73608,1.73593,1.73608,41000000.0
2006-01-12 14:42:00,1.73601,1.73601,1.73581,1.73588,19000000.0
2006-01-12 14:43:00,1.73608,1.7361,1.73597,1.73597,20000000.0
2006-01-12 14:44:00,1.7359,1.7361,1.7359,1.73608,25000000.0
2006-01-12 14:45:00,1.73616,1.73616,1.73573,1.73573,33000000.0
2006-01-12 14:46:00,1.73552,1.73583,1.73552,1.73561,11000000.0
2006-01-12 14:47:00,1.73569,1.73569,1.73559,1.7356,7000000.0
2006-01-12 14:48:00,1.73568,1.73655,1.73568,1.73655,21000000.0
2006-01-12 14:49:00,1.73644,1.73659,1.73636,1.73642,32000000.0
2006-01-12 14:50:00,1.73607,1.73614,1.73597,1.73607,33000000.0
2006-01-12 14:51:00,1.73582,1.73592,1.73582,1.73587,37000000.0
2006-01-12 14:52:00,1.73558,1.7356,1.73555,1.73556,17000000.0
2006-01-12 14:53:00,1.73557,1.73571,1.73557,1.73571,22000000.0
2006-01-12 14:54:00,1.73564,1.73564,1.7354,1.73542,17000000.0
2006-01-12 14:55:00,1.73554,1.73565,1.73547,1.73547,7000000.0
2006-01-12 14:56:00,1.73542,1.73571,1.73542,1.73571,21000000.0
2006-01-12 14:57:00,1.73575,1.73576,1.73558,1.73561,12000000.0
2006-01-12 14:58:00,1.73538,1.73573,1.73538,1.7355,31000000.0
2006-01-12 14:59:00,1.73568,1.73576,1.73567,1.73572,20000000.0
2006-01-12 15:01:00,1.73543,1.73545,1.73528,1.73534,14000000.0
2006-01-12 15:02:00,1.73552,1.73556,1.73509,1.73509,26000000.0
2006-01-12 15:03:00,1.7353,1.73536,1.73512,1.73512,30000000.0
2006-01-12 15:04:00,1.73516,1.7354,1.73512,1.73534,29000000.0
2006-01-12 15:05:00,1.73529,1.73554,1.73529,1.73546,28000000.0
2006-01-12 15:06:00,1.73543,1.73543,1.73531,1.73533,16000000.0
2006-01-12 15:08:00,1.73536,1.73548,1.73534,1.73548,25000000.0
2006-01-12 15:09:00,1.73566,1.73579,1.73554,1.73561,34000000.0
2006-01-12 15:10:00,1.73546,1.73567,1.73544,1.73567,36000000.0
2006-01-12 15:11:00,1.73563,1.73568,1.73554,1.73556,27000000.0
2006-01-12 15:12:00,1.73538,1.73539,1.73526,1.73531,26000000.0
2006-01-12 15:13:00,1.73521,1.73522,1.73512,1.73516,41000000.0
2006-01-12 15:14:00,1.73519,1.73519,1.73467,1.73518,30000000.0
2006-01-12 15:15:00,1.73477,1.73512,1.73475,1.73506,21000000.0
2006-01-12 15:16:00,1.73482,1.73492,1.73465,1.73465,9000000.0
2006-01-12 15:17:00,1.73447,1.73488,1.73447,1.73482,26000000.0
2006-01-12 15:18:00,1.73491,1.73491,1.73455,1.73455,10000000.0
2006-01-12 15:19:00,1.73486,1.73503,1.73486,1.73493,16000000.0
2006-01-12 15:20:00,1.73495,1.73505,1.73487,1.73493,20000000.0
2006-01-12 15:21:00,1.735,1.73544,1.735,1.73544,12000000.0
2006-01-12 15:22:00,1.7353,1.73537,1.73522,1.73537,22000000.0
2006-01-12 15:23:00,1.73522,1.73522,1.73496,1.73514,36000000.0
2006-01-12 15:24:00,1.73533,1.73548,1.73529,1.73548,8000000.0
2006-01-12 15:25:00,1.73554,1.73555,1.73525,1.73532,14000000.0
2006-01-12 15:26:00,1.7353,1.73539,1.73528,1.73537,40000000.0
2006-01-12 15:27:00,1.73534,1.73534,1.73521,1.73521,32000000.0
2006-01-12 15:28:00,1.73515,1.73515,1.73441,1.73464,55000000.0
2006-01-12 15:29:00,1.73489,1.73517,1.733,1.7347,47000000.0
2006-01-12 15:30:00,1.73277,1.73481,1.73201,1.73458,71000000.0
2006-01-12 15:31:00,1.73489,1.73489,1.73464,1.73464,58000000.0
2006-01-12 15:32:00,1.73498,1.73513,1.73498,1.73503,25000000.0
2006-01-12 15:33:00,1.7351,1.7351,1.73466,1.73469,32000000.0
2006-01-12 15:34:00,1.73516,1.73559,1.73491,1.73501,22000000.0
2006-01-12 15:35:00,1.73557,1.73557,1.73507,1.73526,30000000.0
2006-01-12 15:36:00,1.73547,1.73616,1.73547,1.73616,23000000.0
2006-01-12 15:37:00,1.73573,1.73573,1.73534,1.73535,24000000.0
2006-01-12 15:38:00,1.73505,1.73542,1.73505,1.73542,61000000.0
2006-01-12 15:39:00,1.73543,1.73543,1.73489,1.73536,40000000.0
2006-01-12 15:40:00,1.73573,1.73595,1.73573,1.7359,37000000.0
2006-01-12 15:41:00,1.73582,1.73598,1.73575,1.73598,43000000.0
2006-01-12 15:42:00,1.73613,1.73658,1.73596,1.73596,41000000.0
2006-01-12 15:43:00,1.73642,1.73669,1.73612,1.73612,30000000.0
2006-01-12 15:44:00,1.73586,1.73586,1.73538,1.73557,29000000.0
2006-01-12 15:45:00,1.73536,1.73536,1.73452,1.73452,36000000.0
2006-01-12 15:46:00,1.73443,1.73528,1.73443,1.73528,24000000.0
2006-01-12 15:47:00,1.73551,1.73551,1.7351,1.7351,31000000.0
2006-01-12 15:48:00,1.73542,1.73571,1.73542,1.73562,33000000.0
2006-01-12 15:49:00,1.73527,1.73527,1.73474,1.73492,25000000.0
2006-01-12 15:50:00,1.73531,1.73547,1.7353,1.73539,11000000.0
2006-01-12 15:51:00,1.7352,1.7352,1.73419,1.7342,37000000.0
2006-01-12 15:52:00,1.73447,1.73473,1.7342,1.7342,23000000.0
2006-01-12 15:53:00,1.73397,1.73475,1.73397,1.73475,15000000.0
2006-01-12 15:54:00,1.73491,1.73491,1.73451,1.73451,26000000.0
2006-01-12 15:55:00,1.73412,1.73412,1.73353,1.73364,33000000.0
2006-01-12 15:56:00,1.7346,1.73466,1.73442,1.73445,6000000.0
2006-01-12 15:57:00,1.7343,1.7343,1.73354,1.73354,34000000.0
2006-01-12 15:58:00,1.73349,1.73466,1.73349,1.73466,24000000.0
2006-01-12 15:59:00,1.7341,1.7341,1.73331,1.73331,23000000.0
2006-01-12 16:00:00,1.73354,1.73448,1.73354,1.73409,51000000.0
2006-01-12 16:01:00,1.73377,1.73386,1.73294,1.73294,31000000.0
2006-01-12 16:02:00,1.7331,1.73327,1.73254,1.73272,29000000.0
2006-01-12 16:03:00,1.73271,1.73271,1.73239,1.73264,51000000.0
2006-01-12 16:04:00,1.73264,1.73313,1.73264,1.73313,38000000.0
2006-01-12 16:05:00,1.73304,1.73304,1.73241,1.73241,37000000.0
2006-01-12 16:06:00,1.73171,1.73246,1.73171,1.73246,33000000.0
2006-01-12 16:07:00,1.73258,1.73279,1.73246,1.73274,37000000.0
2006-01-12 16:08:00,1.7326,1.73323,1.7326,1.73285,37000000.0
2006-01-12 16:09:00,1.73282,1.73284,1.73259,1.73281,44000000.0
2006-01-12 16:10:00,1.7331,1.73359,1.7331,1.73359,41000000.0
2006-01-12 16:11:00,1.73358,1.73385,1.73341,1.73341,27000000.0
2006-01-12 16:12:00,1.73372,1.7339,1.73342,1.73342,22000000.0
2006-01-12 16:13:00,1.7333,1.73366,1.7333,1.73366,38000000.0
2006-01-12 16:14:00,1.73369,1.73369,1.73353,1.73354,41000000.0
2006-01-12 16:15:00,1.73331,1.73331,1.733,1.733,42000000.0
2006-01-12 16:16:00,1.73272,1.73272,1.73218,1.73222,45000000.0
2006-01-12 16:17:00,1.73219,1.73246,1.73208,1.73246,22000000.0
2006-01-12 16:18:00,1.73245,1.73245,1.73223,1.73227,49000000.0
2006-01-12 16:19:00,1.73224,1.73224,1.73177,1.73202,27000000.0
2006-01-12 16:20:00,1.73249,1.73249,1.73175,1.73175,52000000.0
2006-01-12 16:21:00,1.73192,1.73226,1.73187,1.73226,37000000.0
2006-01-12 16:22:00,1.73171,1.73178,1.73151,1.73178,50000000.0
2006-01-12 16:23:00,1.73197,1.73205,1.73184,1.73193,48000000.0
2006-01-12 16:24:00,1.73189,1.7322,1.73184,1.7322,44000000.0
2006-01-12 16:25:00,1.73194,1.73194,1.73175,1.73181,28000000.0
2006-01-12 16:26:00,1.73149,1.73149,1.73096,1.73116,41000000.0
2006-01-12 16:27:00,1.73093,1.73093,1.72938,1.72992,46000000.0
2006-01-12 16:28:00,1.73014,1.7304,1.72921,1.72921,34000000.0
2006-01-12 16:29:00,1.72843,1.72843,1.72726,1.72726,24000000.0
2006-01-12 16:30:00,1.72779,1.72898,1.72779,1.72898,43000000.0
2006-01-12 16:31:00,1.72928,1.72947,1.72922,1.72943,36000000.0
2006-01-12 16:32:00,1.72948,1.72975,1.72945,1.72967,34000000.0
2006-01-12 16:33:00,1.72936,1.72936,1.72871,1.72913,41000000.0
2006-01-12 16:34:00,1.72914,1.72914,1.72851,1.72851,29000000.0
2006-01-12 16:35:00,1.72856,1.72916,1.72856,1.72916,53000000.0
2006-01-12 16:36:00,1.72909,1.72936,1.72906,1.72916,43000000.0
2006-01-12 16:37:00,1.72934,1.72947,1.72906,1.72944,56000000.0
2006-01-12 16:38:00,1.72967,1.72967,1.72936,1.72958,34000000.0
2006-01-12 16:39:00,1.73009,1.73041,1.73009,1.73033,43000000.0
2006-01-12 16:40:00,1.73039,1.73039,1.73012,1.73039,63000000.0
2006-01-12 16:41:00,1.73021,1.7305,1.73011,1.73011,44000000.0
2006-01-12 16:42:00,1.72987,1.72999,1.72951,1.72999,57000000.0
2006-01-12 16:43:00,1.73059,1.73077,1.73048,1.73048,20000000.0
2006-01-12 16:44:00,1.73049,1.73057,1.73019,1.73019,34000000.0
2006-01-12 16:45:00,1.73006,1.73014,1.72995,1.73004,41000000.0
2006-01-12 16:46:00,1.73017,1.73017,1.73002,1.73009,59000000.0
2006-01-12 16:47:00,1.73022,1.73087,1.73022,1.73087,55000000.0
2006-01-12 16:48:00,1.7309,1.7309,1.73052,1.73052,46000000.0
2006-01-12 16:49:00,1.73021,1.73067,1.73015,1.73067,35000000.0
2006-01-12 16:50:00,1.73064,1.73066,1.73036,1.73045,45000000.0
2006-01-12 16:51:00,1.73046,1.73067,1.73046,1.73061,30000000.0
2006-01-12 16:52:00,1.73066,1.73068,1.7306,1.7306,30000000.0
2006-01-12 16:53:00,1.73046,1.73077,1.73046,1.73077,19000000.0
2006-01-12 16:54:00,1.73078,1.73102,1.73078,1.73102,18000000.0
2006-01-12 16:55:00,1.73093,1.73097,1.73089,1.73094,40000000.0
2006-01-12 16:56:00,1.73101,1.73101,1.73058,1.73058,37000000.0
2006-01-12 16:57:00,1.73052,1.73082,1.73052,1.73082,17000000.0
2006-01-12 16:58:00,1.73091,1.73095,1.73072,1.73092,45000000.0
2006-01-12 16:59:00,1.73089,1.73097,1.73073,1.73073,39000000.0
2006-01-12 17:00:00,1.73067,1.73067,1.73021,1.73023,47000000.0
2006-01-12 17:01:00,1.73047,1.73047,1.73004,1.73026,26000000.0
2006-01-12 17:02:00,1.73013,1.73026,1.72989,1.72993,33000000.0
2006-01-12 17:03:00,1.72986,1.72996,1.72962,1.72984,33000000.0
2006-01-12 17:04:00,1.72973,1.72973,1.72944,1.72956,37000000.0
2006-01-12 17:05:00,1.72959,1.72968,1.72943,1.72943,35000000.0
2006-01-12 17:06:00,1.729,1.72954,1.729,1.72938,46000000.0
2006-01-12 17:07:00,1.7291,1.7291,1.72824,1.72824,33000000.0
2006-01-12 17:08:00,1.72832,1.72832,1.72778,1.72778,45000000.0
2006-01-12 17:09:00,1.72808,1.72835,1.72808,1.72835,47000000.0
2006-01-12 17:10:00,1.72855,1.72889,1.72855,1.72889,6000000.0
2006-01-12 17:11:00,1.72913,1.72964,1.72913,1.72964,44000000.0
2006-01-12 17:12:00,1.72994,1.73025,1.72994,1.7301,23000000.0
2006-01-12 17:13:00,1.73023,1.73023,1.72975,1.72975,35000000.0
2006-01-12 17:14:00,1.72939,1.72992,1.72939,1.72972,27000000.0
2006-01-12 17:15:00,1.72971,1.73024,1.72971,1.73009,26000000.0
2006-01-12 17:16:00,1.72992,1.73001,1.72953,1.73001,27000000.0
2006-01-12 17:17:00,1.73012,1.73012,1.72967,1.72985,38000000.0
2006-01-12 17:18:00,1.72973,1.72973,1.72912,1.72949,29000000.0
2006-01-12 17:19:00,1.72973,1.73012,1.72953,1.73012,19000000.0
2006-01-12 17:20:00,1.73014,1.73014,1.72996,1.72998,29000000.0
2006-01-12 17:21:00,1.73011,1.73017,1.72998,1.73017,26000000.0
2006-01-12 17:22:00,1.73019,1.7303,1.7301,1.73018,30000000.0
2006-01-12 17:23:00,1.73029,1.73058,1.73022,1.73023,32000000.0
2006-01-12 17:24:00,1.7303,1.73063,1.73013,1.73063,23000000.0
2006-01-12 17:25:00,1.73103,1.7312,1.73082,1.7312,20000000.0
2006-01-12 17:26:00,1.73096,1.73131,1.73096,1.73131,18000000.0
2006-01-12 17:27:00,1.73169,1.73227,1.73169,1.732,44000000.0
2006-01-12 17:28:00,1.73211,1.73215,1.73196,1.7321,39000000.0
2006-01-12 17:29:00,1.73221,1.7323,1.73213,1.7323,36000000.0
2006-01-12 17:30:00,1.73236,1.73237,1.73211,1.73211,61000000.0
2006-01-12 17:31:00,1.73181,1.73224,1.73178,1.73224,62000000.0
2006-01-12 17:32:00,1.73209,1.73209,1.73187,1.73204,54000000.0
2006-01-12 17:33:00,1.73197,1.73221,1.73176,1.73221,64000000.0
2006-01-12 17:34:00,1.73235,1.73252,1.7323,1.73252,60000000.0
2006-01-12 17:35:00,1.73246,1.73253,1.73209,1.73209,43000000.0
2006-01-12 17:36:00,1.73224,1.73243,1.73224,1.7323,58000000.0
2006-01-12 17:37:00,1.73222,1.73235,1.73218,1.7323,47000000.0
2006-01-12 17:38:00,1.73196,1.73224,1.73186,1.73224,44000000.0
2006-01-12 17:39:00,1.73202,1.73214,1.73155,1.73214,41000000.0
2006-01-12 17:40:00,1.73201,1.73202,1.7318,1.7318,59000000.0
2006-01-12 17:41:00,1.73208,1.73244,1.73208,1.73244,50000000.0
2006-01-12 17:42:00,1.73207,1.73207,1.73171,1.73171,37000000.0
2006-01-12 17:43:00,1.73182,1.73185,1.73165,1.73181,33000000.0
2006-01-12 17:44:00,1.73176,1.73177,1.73146,1.73164,46000000.0
2006-01-12 17:45:00,1.73161,1.73177,1.73161,1.73174,49000000.0
2006-01-12 17:46:00,1.73163,1.7317,1.73151,1.73165,56000000.0
2006-01-12 17:47:00,1.73157,1.73159,1.73143,1.73148,65000000.0
2006-01-12 17:48:00,1.73164,1.73171,1.73158,1.73166,61000000.0
2006-01-12 17:49:00,1.73184,1.73223,1.73184,1.73202,72000000.0
2006-01-12 17:50:00,1.7321,1.73243,1.7321,1.73243,53000000.0
2006-01-12 17:51:00,1.73252,1.73281,1.73252,1.73273,54000000.0
2006-01-12 17:52:00,1.73308,1.73309,1.73297,1.73308,51000000.0
2006-01-12 17:53:00,1.73306,1.73306,1.73249,1.73249,42000000.0
2006-01-12 17:54:00,1.73244,1.73302,1.73244,1.73302,32000000.0
2006-01-12 17:55:00,1.73301,1.73358,1.73301,1.73358,32000000.0
2006-01-12 17:56:00,1.73345,1.73373,1.73333,1.73373,47000000.0
2006-01-12 17:57:00,1.73415,1.73432,1.73402,1.73432,34000000.0
2006-01-12 17:58:00,1.73441,1.73496,1.73441,1.73496,44000000.0
2006-01-12 17:59:00,1.73552,1.73552,1.735,1.735,39000000.0
2006-01-12 18:00:00,1.73482,1.7349,1.73478,1.73478,32000000.0
2006-01-12 18:01:00,1.73463,1.73469,1.73451,1.73451,52000000.0
2006-01-12 18:02:00,1.73431,1.73477,1.73431,1.73477,30000000.0
2006-01-12 18:03:00,1.73486,1.73486,1.73465,1.73473,38000000.0
2006-01-12 18:04:00,1.7347,1.73491,1.7347,1.73479,38000000.0
2006-01-12 18:05:00,1.73467,1.73487,1.73467,1.73476,36000000.0
2006-01-12 18:06:00,1.73464,1.73476,1.73446,1.7345,32000000.0
2006-01-12 18:07:00,1.73447,1.73461,1.73446,1.73449,38000000.0
2006-01-12 18:08:00,1.73445,1.73482,1.73435,1.73464,56000000.0
2006-01-12 18:09:00,1.73476,1.73476,1.7346,1.73473,34000000.0
2006-01-12 18:10:00,1.735,1.735,1.73463,1.73491,26000000.0
2006-01-12 18:11:00,1.73489,1.73489,1.73452,1.73464,34000000.0
2006-01-12 18:12:00,1.73444,1.73444,1.73398,1.73398,24000000.0
2006-01-12 18:13:00,1.73414,1.73476,1.73414,1.73476,30000000.0
2006-01-12 18:14:00,1.73505,1.73522,1.73468,1.73468,22000000.0
2006-01-12 18:15:00,1.73476,1.73501,1.73476,1.73501,21000000.0
2006-01-12 18:16:00,1.7349,1.73521,1.7349,1.73499,66000000.0
2006-01-12 18:17:00,1.73491,1.73549,1.73491,1.73549,60000000.0
2006-01-12 18:18:00,1.73499,1.73515,1.73487,1.73509,33000000.0
2006-01-12 18:19:00,1.73528,1.73555,1.73528,1.73546,46000000.0
2006-01-12 18:20:00,1.73547,1.73547,1.73521,1.73527,61000000.0
2006-01-12 18:21:00,1.73514,1.7353,1.73512,1.73527,37000000.0
2006-01-12 18:22:00,1.73537,1.73579,1.73537,1.73579,49000000.0
2006-01-12 18:23:00,1.73574,1.73574,1.73508,1.73508,34000000.0
2006-01-12 18:24:00,1.73502,1.73534,1.73502,1.73534,47000000.0
2006-01-12 18:25:00,1.73533,1.73533,1.73507,1.73532,31000000.0
2006-01-12 18:26:00,1.73504,1.73513,1.7343,1.7343,43000000.0
2006-01-12 18:27:00,1.73416,1.73434,1.73414,1.73414,35000000.0
2006-01-12 18:28:00,1.73421,1.73426,1.73418,1.73425,18000000.0
2006-01-12 18:29:00,1.73423,1.73429,1.73417,1.73417,24000000.0
2006-01-12 18:30:00,1.7342,1.73454,1.73417,1.73454,32000000.0
2006-01-12 18:31:00,1.73492,1.73497,1.73481,1.73481,46000000.0
2006-01-12 18:32:00,1.73475,1.73487,1.73457,1.73477,55000000.0
2006-01-12 18:33:00,1.73473,1.73485,1.73462,1.73485,29000000.0
2006-01-12 18:34:00,1.73486,1.73507,1.73486,1.73493,32000000.0
2006-01-12 18:35:00,1.7348,1.73542,1.7348,1.73541,47000000.0
2006-01-12 18:36:00,1.73578,1.73578,1.73552,1.73554,65000000.0
2006-01-12 18:37:00,1.73568,1.73591,1.73568,1.73578,63000000.0
2006-01-12 18:38:00,1.73579,1.73598,1.73579,1.73586,61000000.0
2006-01-12 18:39:00,1.73566,1.73568,1.73549,1.73549,37000000.0
2006-01-12 18:40:00,1.73544,1.73544,1.73504,1.73521,52000000.0
2006-01-12 18:41:00,1.73521,1.7353,1.73507,1.73527,68000000.0
2006-01-12 18:42:00,1.73522,1.73523,1.73504,1.73522,40000000.0
2006-01-12 18:43:00,1.73535,1.73585,1.73532,1.73554,39000000.0
2006-01-12 18:44:00,1.73555,1.73566,1.73555,1.73561,33000000.0
2006-01-12 18:45:00,1.7356,1.73572,1.73554,1.73571,57000000.0
2006-01-12 18:46:00,1.73549,1.73558,1.73522,1.73529,61000000.0
2006-01-12 18:47:00,1.73579,1.73621,1.73579,1.73582,41000000.0
2006-01-12 18:48:00,1.73589,1.7361,1.73579,1.73601,26000000.0
2006-01-12 18:49:00,1.73602,1.73653,1.73602,1.73619,31000000.0
2006-01-12 18:50:00,1.73639,1.73643,1.73625,1.73634,37000000.0
2006-01-12 18:51:00,1.73623,1.73627,1.73607,1.73615,17000000.0
2006-01-12 18:52:00,1.7362,1.7363,1.73609,1.73625,33000000.0
2006-01-12 18:53:00,1.73598,1.736,1.73566,1.736,31000000.0
2006-01-12 18:54:00,1.73601,1.73603,1.73538,1.73538,11000000.0
2006-01-12 18:55:00,1.73528,1.73569,1.73528,1.73558,22000000.0
2006-01-12 18:56:00,1.73569,1.73581,1.73557,1.73557,16000000.0
2006-01-12 18:57:00,1.73546,1.73563,1.73546,1.73563,15000000.0
2006-01-12 18:58:00,1.73572,1.73589,1.73572,1.73588,19000000.0
2006-01-12 18:59:00,1.73599,1.73599,1.73587,1.73587,26000000.0
2006-01-12 19:00:00,1.73595,1.73684,1.73595,1.73684,12000000.0
2006-01-12 19:01:00,1.73678,1.73689,1.7362,1.7362,18000000.0
2006-01-12 19:02:00,1.73616,1.73649,1.73615,1.73649,23000000.0
2006-01-12 19:03:00,1.73644,1.73714,1.73644,1.73673,21000000.0
2006-01-12 19:04:00,1.73714,1.73736,1.73669,1.73669,55000000.0
2006-01-12 19:05:00,1.73674,1.73689,1.73674,1.73684,42000000.0
2006-01-12 19:06:00,1.73661,1.73684,1.73656,1.73665,63000000.0
2006-01-12 19:07:00,1.73645,1.73696,1.7364,1.73696,39000000.0
2006-01-12 19:08:00,1.73702,1.73702,1.73692,1.73692,32000000.0
2006-01-12 19:09:00,1.73689,1.73692,1.73648,1.73658,56000000.0
2006-01-12 19:10:00,1.73652,1.73683,1.73647,1.73647,27000000.0
2006-01-12 19:11:00,1.73644,1.73678,1.73641,1.73678,36000000.0
2006-01-12 19:12:00,1.73674,1.73674,1.73652,1.73652,25000000.0
2006-01-12 19:13:00,1.73673,1.73673,1.73664,1.73673,23000000.0
2006-01-12 19:14:00,1.73657,1.73672,1.73654,1.73672,37000000.0
2006-01-12 19:15:00,1.73649,1.73649,1.73614,1.73614,17000000.0
2006-01-12 19:16:00,1.73586,1.73603,1.73586,1.73588,23000000.0
2006-01-12 19:18:00,1.73577,1.73577,1.73519,1.73519,30000000.0
2006-01-12 19:19:00,1.73531,1.73545,1.73509,1.73509,36000000.0
2006-01-12 19:20:00,1.73494,1.73494,1.73473,1.73473,23000000.0
2006-01-12 19:21:00,1.73472,1.73482,1.73472,1.73477,21000000.0
2006-01-12 19:22:00,1.7347,1.7347,1.73427,1.73431,25000000.0
2006-01-12 19:23:00,1.73425,1.73426,1.73412,1.73426,12000000.0
2006-01-12 19:24:00,1.73419,1.73419,1.73381,1.73386,39000000.0
2006-01-12 19:25:00,1.73382,1.7339,1.73366,1.7339,49000000.0
2006-01-12 19:26:00,1.7339,1.73449,1.7339,1.73431,48000000.0
2006-01-12 19:27:00,1.73433,1.73439,1.73415,1.73424,51000000.0
2006-01-12 19:28:00,1.73435,1.73449,1.7343,1.7343,40000000.0
2006-01-12 19:29:00,1.73432,1.73452,1.73413,1.73419,28000000.0
2006-01-12 19:30:00,1.7343,1.73475,1.7343,1.73458,32000000.0
2006-01-12 19:31:00,1.73471,1.73495,1.73462,1.73462,28000000.0
2006-01-12 19:32:00,1.73457,1.73475,1.73451,1.73473,31000000.0
2006-01-12 19:33:00,1.73495,1.73497,1.73487,1.73496,14000000.0
2006-01-12 19:34:00,1.73492,1.73492,1.73446,1.73456,49000000.0
2006-01-12 19:35:00,1.73469,1.73516,1.73469,1.73516,28000000.0
2006-01-12 19:36:00,1.73486,1.73486,1.73456,1.73456,16000000.0
2006-01-12 19:37:00,1.73456,1.73476,1.73456,1.73466,26000000.0
2006-01-12 19:38:00,1.73458,1.73475,1.73425,1.73425,8000000.0
2006-01-12 19:39:00,1.7342,1.73453,1.7342,1.73453,13000000.0
2006-01-12 19:40:00,1.73431,1.73456,1.73428,1.73428,16000000.0
2006-01-12 19:41:00,1.73451,1.73451,1.73403,1.73427,17000000.0
2006-01-12 19:42:00,1.73415,1.73426,1.73409,1.73418,19000000.0
2006-01-12 19:43:00,1.73448,1.73461,1.73448,1.7345,21000000.0
2006-01-12 19:44:00,1.73456,1.73469,1.73456,1.73457,21000000.0
2006-01-12 19:45:00,1.73453,1.73455,1.73421,1.7343,33000000.0
2006-01-12 19:46:00,1.7342,1.73445,1.73408,1.73443,18000000.0
2006-01-12 19:47:00,1.73456,1.73464,1.73453,1.73461,22000000.0
2006-01-12 19:48:00,1.73463,1.73463,1.73451,1.73458,18000000.0
2006-01-12 19:49:00,1.7346,1.73479,1.73459,1.73478,27000000.0
2006-01-12 19:51:00,1.73485,1.73491,1.73301,1.73479,7000000.0
2006-01-12 19:52:00,1.7346,1.73475,1.7346,1.73472,15000000.0
2006-01-12 19:53:00,1.73469,1.73478,1.73465,1.73478,21000000.0
2006-01-12 19:54:00,1.73467,1.73467,1.73446,1.73451,9000000.0
2006-01-12 19:55:00,1.73472,1.73472,1.73443,1.73465,30000000.0
2006-01-12 19:56:00,1.73463,1.73463,1.7345,1.73452,20000000.0
2006-01-12 19:57:00,1.73449,1.73455,1.73446,1.73455,12000000.0
2006-01-12 19:58:00,1.73449,1.73455,1.73447,1.73451,13000000.0
2006-01-12 19:59:00,1.73443,1.73451,1.73439,1.73449,31000000.0
2006-01-12 20:00:00,1.73441,1.73451,1.73437,1.73451,23000000.0
2006-01-12 20:01:00,1.7346,1.73464,1.73455,1.73455,13000000.0
2006-01-12 20:02:00,1.73465,1.73477,1.73452,1.73461,20000000.0
2006-01-12 20:03:00,1.7346,1.73463,1.73447,1.73447,18000000.0
2006-01-12 20:04:00,1.73431,1.73452,1.73428,1.73448,27000000.0
2006-01-12 20:05:00,1.73446,1.73457,1.73433,1.73444,23000000.0
2006-01-12 20:06:00,1.73436,1.73436,1.7342,1.73427,13000000.0
2006-01-12 20:07:00,1.73415,1.73429,1.73398,1.73399,29000000.0
2006-01-12 20:08:00,1.73414,1.7344,1.73414,1.73419,15000000.0
2006-01-12 20:09:00,1.73417,1.73419,1.73409,1.73418,17000000.0
2006-01-12 20:10:00,1.73424,1.73439,1.73415,1.73438,8000000.0
2006-01-12 20:11:00,1.73427,1.73467,1.73427,1.73467,10000000.0
2006-01-12 20:12:00,1.73465,1.73481,1.73464,1.73481,15000000.0
2006-01-12 20:13:00,1.73471,1.73475,1.7345,1.73472,17000000.0
2006-01-12 20:14:00,1.73448,1.73456,1.73431,1.73456,15000000.0
2006-01-12 20:15:00,1.73472,1.73475,1.73464,1.73469,10000000.0
2006-01-12 20:17:00,1.73477,1.73489,1.73437,1.73468,7000000.0
2006-01-12 20:18:00,1.7348,1.73487,1.73461,1.73465,24000000.0
2006-01-12 20:19:00,1.73467,1.73481,1.73462,1.73462,9000000.0
2006-01-12 20:20:00,1.73459,1.73468,1.73444,1.73451,14000000.0
2006-01-12 20:21:00,1.73472,1.73472,1.73456,1.73467,7000000.0
2006-01-12 20:22:00,1.73476,1.73481,1.73472,1.73478,12000000.0
2006-01-12 20:23:00,1.73478,1.73494,1.73478,1.73494,8000000.0
2006-01-12 20:24:00,1.73484,1.73505,1.73477,1.73486,15000000.0
2006-01-12 20:26:00,1.73503,1.73526,1.73497,1.7351,22000000.0
2006-01-12 20:27:00,1.73496,1.73518,1.73495,1.73518,11000000.0
2006-01-12 20:28:00,1.73523,1.73535,1.73521,1.73521,7000000.0
2006-01-12 20:29:00,1.73506,1.73527,1.73505,1.73509,20000000.0
2006-01-12 20:30:00,1.73532,1.73535,1.73515,1.7352,27000000.0
2006-01-12 20:31:00,1.73541,1.73544,1.73541,1.73541,6000000.0
2006-01-12 20:32:00,1.73531,1.73531,1.73518,1.73521,20000000.0
2006-01-12 20:33:00,1.73531,1.73531,1.73514,1.7353,14000000.0
2006-01-12 20:34:00,1.7353,1.7353,1.73515,1.73516,28000000.0
2006-01-12 20:35:00,1.73523,1.7353,1.73517,1.73517,23000000.0
2006-01-12 20:36:00,1.7351,1.73519,1.7351,1.73511,11000000.0
2006-01-12 20:37:00,1.73506,1.7351,1.73501,1.73505,7000000.0
2006-01-12 20:40:00,1.73487,1.73494,1.73479,1.73479,8000000.0
2006-01-12 20:41:00,1.73495,1.73502,1.73491,1.735,8000000.0
2006-01-12 20:42:00,1.73492,1.73498,1.73481,1.73481,15000000.0
2006-01-12 20:44:00,1.73491,1.73491,1.73478,1.73487,7000000.0
2006-01-12 20:46:00,1.73494,1.73498,1.73486,1.73488,9000000.0
2006-01-12 20:47:00,1.73461,1.73461,1.73435,1.73435,11000000.0
2006-01-12 20:48:00,1.73419,1.73427,1.73408,1.73418,11000000.0
2006-01-12 20:49:00,1.73432,1.73432,1.73421,1.73429,18000000.0
2006-01-12 20:50:00,1.73424,1.73428,1.73419,1.73428,7000000.0
2006-01-12 20:51:00,1.73428,1.73438,1.73428,1.73437,18000000.0
2006-01-12 20:52:00,1.73425,1.73425,1.73411,1.73419,15000000.0
2006-01-12 20:53:00,1.73411,1.73415,1.73404,1.73415,8000000.0
2006-01-12 20:54:00,1.73408,1.73423,1.73408,1.73423,10000000.0
2006-01-12 20:55:00,1.73421,1.73442,1.73421,1.73437,5000000.0
2006-01-12 20:57:00,1.73439,1.73446,1.73438,1.73438,18000000.0
2006-01-12 20:58:00,1.73435,1.73439,1.73432,1.73439,14000000.0
2006-01-12 21:00:00,1.73446,1.73457,1.73439,1.73457,7000000.0
2006-01-12 21:01:00,1.73453,1.73454,1.7344,1.7344,16000000.0
2006-01-12 21:02:00,1.73425,1.7345,1.7342,1.7345,8000000.0
2006-01-12 21:03:00,1.73446,1.73447,1.7343,1.7343,13000000.0
2006-01-12 21:04:00,1.73426,1.73431,1.73424,1.73428,8000000.0
2006-01-12 21:05:00,1.73425,1.73425,1.73411,1.73417,11000000.0
2006-01-12 21:06:00,1.73409,1.73413,1.73405,1.73409,8000000.0
2006-01-12 21:07:00,1.73393,1.73401,1.73385,1.73388,7000000.0
2006-01-12 21:08:00,1.73389,1.73391,1.73385,1.73385,11000000.0
2006-01-12 21:09:00,1.73393,1.734,1.73393,1.734,9000000.0
2006-01-12 21:10:00,1.73396,1.73396,1.73377,1.73396,10000000.0
2006-01-12 21:11:00,1.73396,1.73405,1.73395,1.73395,8000000.0
2006-01-12 21:12:00,1.73358,1.7336,1.73186,1.73186,10000000.0
2006-01-12 21:15:00,1.73395,1.7341,1.73395,1.73405,11000000.0
2006-01-12 21:16:00,1.73418,1.73439,1.73411,1.73439,9000000.0
2006-01-12 21:21:00,1.73434,1.73444,1.73421,1.73444,8000000.0
2006-01-12 21:22:00,1.7345,1.73454,1.73448,1.73454,7000000.0
2006-01-12 21:24:00,1.73458,1.7346,1.73444,1.73452,11000000.0
2006-01-12 21:25:00,1.73436,1.73436,1.73419,1.73419,6000000.0
2006-01-12 21:26:00,1.73437,1.73444,1.73428,1.73428,5000000.0
2006-01-12 21:28:00,1.7344,1.7344,1.73426,1.7344,20000000.0
2006-01-12 21:29:00,1.73442,1.73453,1.73434,1.73453,8000000.0
2006-01-12 21:30:00,1.73454,1.73462,1.73454,1.73462,9000000.0
2006-01-12 21:31:00,1.73453,1.73455,1.73445,1.73454,4000000.0
2006-01-12 21:32:00,1.73463,1.73465,1.73449,1.73458,7000000.0
2006-01-12 21:33:00,1.73478,1.73481,1.73468,1.73474,6000000.0
2006-01-12 21:34:00,1.7348,1.73488,1.73478,1.73488,10000000.0
2006-01-12 21:35:00,1.73507,1.73511,1.735,1.735,11000000.0
2006-01-12 21:36:00,1.73504,1.73504,1.73487,1.73496,11000000.0
2006-01-12 21:37:00,1.73502,1.73509,1.73492,1.73509,11000000.0
2006-01-12 21:38:00,1.73493,1.73493,1.73451,1.7346,26000000.0
2006-01-12 21:40:00,1.7347,1.73485,1.73463,1.73485,12000000.0
2006-01-12 21:41:00,1.73495,1.735,1.73473,1.73489,7000000.0
2006-01-12 21:42:00,1.73493,1.73498,1.73486,1.73486,7000000.0
2006-01-12 21:43:00,1.73483,1.73492,1.73481,1.73492,11000000.0
2006-01-12 21:45:00,1.73486,1.73499,1.73486,1.73495,7000000.0
2006-01-12 21:46:00,1.73488,1.73488,1.73482,1.73482,3000000.0
2006-01-12 21:47:00,1.73486,1.73499,1.73478,1.73491,8000000.0
2006-01-12 21:48:00,1.73481,1.73487,1.73475,1.73487,7000000.0
2006-01-12 21:49:00,1.73485,1.73485,1.73477,1.73485,8000000.0
2006-01-12 21:50:00,1.73487,1.73491,1.73484,1.73486,10000000.0
2006-01-12 21:51:00,1.73492,1.73502,1.73491,1.73502,7000000.0
2006-01-12 21:52:00,1.73502,1.73517,1.73489,1.73517,7000000.0
2006-01-12 21:54:00,1.73532,1.73561,1.73532,1.73561,9000000.0
2006-01-12 21:55:00,1.73581,1.73588,1.73576,1.73581,11000000.0
2006-01-12 21:56:00,1.73573,1.73573,1.73559,1.73562,6000000.0
2006-01-12 21:57:00,1.73553,1.73572,1.73553,1.73567,13000000.0
2006-01-12 21:58:00,1.73589,1.73622,1.73589,1.73622,6000000.0
2006-01-12 21:59:00,1.73633,1.73637,1.73615,1.73615,25000000.0
2006-01-12 22:00:00,1.73629,1.73632,1.73605,1.73605,12000000.0
2006-01-12 22:01:00,1.73601,1.73601,1.73579,1.73579,6000000.0
2006-01-12 22:02:00,1.73562,1.73562,1.73553,1.73557,11000000.0
2006-01-12 22:03:00,1.73553,1.73571,1.73553,1.73571,9000000.0
2006-01-12 22:04:00,1.73577,1.73597,1.73569,1.73573,11000000.0
2006-01-12 22:05:00,1.73593,1.73596,1.73583,1.73583,5000000.0
2006-01-12 22:06:00,1.7355,1.7356,1.73544,1.73553,8000000.0
2006-01-12 22:07:00,1.73532,1.73536,1.73531,1.73534,15000000.0
2006-01-12 22:08:00,1.73551,1.73551,1.7354,1.73545,6000000.0
2006-01-12 22:10:00,1.7353,1.73531,1.73516,1.73516,9000000.0
2006-01-12 22:11:00,1.73527,1.73528,1.73513,1.7352,8000000.0
2006-01-12 22:12:00,1.73498,1.73501,1.73482,1.73484,15000000.0
2006-01-12 22:13:00,1.73475,1.73485,1.73475,1.73476,10000000.0
2006-01-12 22:15:00,1.73474,1.735,1.73474,1.735,7000000.0
2006-01-12 22:16:00,1.73496,1.7353,1.73496,1.7353,8000000.0
2006-01-12 22:17:00,1.73519,1.73519,1.7351,1.73516,16000000.0
2006-01-12 22:19:00,1.73533,1.73533,1.73517,1.73523,6000000.0
2006-01-12 22:20:00,1.7351,1.73529,1.73478,1.73529,7000000.0
2006-01-12 22:21:00,1.73518,1.73522,1.73514,1.7352,11000000.0
2006-01-12 22:22:00,1.73524,1.73531,1.73514,1.73518,8000000.0
2006-01-12 22:23:00,1.73504,1.73508,1.73502,1.73503,15000000.0
2006-01-12 22:24:00,1.73498,1.73519,1.73489,1.73489,10000000.0
2006-01-12 22:25:00,1.73496,1.73516,1.73496,1.73516,5000000.0
2006-01-12 22:26:00,1.7352,1.73532,1.73506,1.73532,10000000.0
2006-01-12 22:27:00,1.73517,1.73519,1.73513,1.73514,10000000.0
2006-01-12 22:28:00,1.73506,1.73508,1.73501,1.73501,8000000.0
2006-01-12 22:29:00,1.73493,1.73501,1.73492,1.73494,7000000.0
2006-01-12 22:30:00,1.73504,1.73508,1.73497,1.73508,5000000.0
2006-01-12 22:31:00,1.73511,1.73522,1.73502,1.73502,7000000.0
2006-01-12 22:32:00,1.73509,1.7352,1.73502,1.73513,7000000.0
2006-01-12 22:33:00,1.73512,1.73517,1.73498,1.73498,6000000.0
2006-01-12 22:34:00,1.73496,1.735,1.73473,1.73492,47000000.0
2006-01-12 22:35:00,1.73502,1.73502,1.7348,1.73493,8000000.0
2006-01-12 22:37:00,1.73477,1.73477,1.73462,1.73472,28000000.0
2006-01-12 22:39:00,1.73468,1.73482,1.73468,1.73477,11000000.0
2006-01-12 22:40:00,1.73484,1.73486,1.7348,1.7348,9000000.0
2006-01-12 22:41:00,1.73486,1.73508,1.73486,1.73501,16000000.0
2006-01-12 22:42:00,1.73509,1.73519,1.73506,1.73506,9000000.0
2006-01-12 22:43:00,1.73507,1.73514,1.73507,1.73514,11000000.0
2006-01-12 22:44:00,1.7352,1.73526,1.73519,1.73525,8000000.0
2006-01-12 22:45:00,1.73526,1.73528,1.73522,1.73523,12000000.0
2006-01-12 22:46:00,1.73513,1.73525,1.73508,1.7351,9000000.0
2006-01-12 22:47:00,1.73507,1.73507,1.73498,1.73498,16000000.0
2006-01-12 22:48:00,1.73496,1.73515,1.73496,1.73508,11000000.0
2006-01-12 22:49:00,1.735,1.73513,1.73498,1.73498,12000000.0
2006-01-12 22:50:00,1.73495,1.73497,1.73487,1.73487,16000000.0
2006-01-12 22:51:00,1.73506,1.73516,1.73501,1.73509,7000000.0
2006-01-12 22:52:00,1.73516,1.7352,1.73507,1.7352,5000000.0
2006-01-12 22:53:00,1.7352,1.73528,1.7352,1.73528,8000000.0
2006-01-12 22:54:00,1.73549,1.73555,1.7354,1.73551,7000000.0
2006-01-12 22:55:00,1.7355,1.7355,1.73527,1.73527,8000000.0
2006-01-12 22:56:00,1.73513,1.73513,1.73497,1.73497,8000000.0
2006-01-12 22:57:00,1.73499,1.73509,1.73481,1.73493,10000000.0
2006-01-12 22:58:00,1.73514,1.73514,1.73495,1.73495,7000000.0
2006-01-12 22:59:00,1.73492,1.73492,1.73479,1.73479,9000000.0
2006-01-12 23:00:00,1.73481,1.73485,1.73479,1.73485,12000000.0
2006-01-12 23:01:00,1.73494,1.73501,1.73488,1.73489,9000000.0
2006-01-12 23:02:00,1.73501,1.73505,1.73497,1.735,7000000.0
2006-01-12 23:03:00,1.73485,1.73491,1.73485,1.73491,12000000.0
2006-01-12 23:06:00,1.73503,1.73509,1.73503,1.73503,5000000.0
2006-01-12 23:09:00,1.73489,1.73491,1.73485,1.73491,7000000.0
2006-01-12 23:12:00,1.73512,1.73518,1.73497,1.73504,8000000.0
2006-01-12 23:15:00,1.73499,1.73509,1.73499,1.73504,8000000.0
2006-01-12 23:16:00,1.73518,1.73524,1.7351,1.73517,9000000.0
2006-01-12 23:17:00,1.73503,1.73522,1.73503,1.73516,7000000.0
2006-01-12 23:18:00,1.73512,1.73518,1.7348,1.73518,7000000.0
2006-01-12 23:19:00,1.73515,1.73517,1.73478,1.73511,9000000.0
2006-01-12 23:22:00,1.73506,1.73525,1.73506,1.73515,7000000.0
2006-01-12 23:24:00,1.73516,1.7353,1.73513,1.73513,9000000.0
2006-01-12 23:25:00,1.7351,1.73528,1.7351,1.73528,10000000.0
2006-01-12 23:28:00,1.7353,1.73533,1.73524,1.73532,7000000.0
2006-01-12 23:29:00,1.73518,1.73523,1.73517,1.73519,25000000.0
2006-01-12 23:31:00,1.73512,1.73515,1.73504,1.73513,14000000.0
2006-01-12 23:37:00,1.73508,1.7353,1.73508,1.7353,8000000.0
2006-01-12 23:38:00,1.73539,1.73545,1.73529,1.73542,8000000.0
2006-01-12 23:39:00,1.73525,1.73537,1.73511,1.7352,11000000.0
2006-01-12 23:40:00,1.73515,1.73515,1.73474,1.73479,21000000.0
2006-01-12 23:41:00,1.73522,1.73525,1.73501,1.73525,7000000.0
2006-01-12 23:42:00,1.73522,1.73527,1.73519,1.73525,19000000.0
2006-01-12 23:43:00,1.73531,1.73531,1.73523,1.73529,7000000.0
2006-01-12 23:44:00,1.73517,1.73525,1.73508,1.73508,8000000.0
2006-01-12 23:45:00,1.73509,1.73528,1.73506,1.73528,7000000.0
2006-01-12 23:46:00,1.7352,1.7352,1.73508,1.73508,8000000.0
2006-01-12 23:47:00,1.73516,1.73516,1.73502,1.73503,7000000.0
2006-01-12 23:48:00,1.73513,1.73519,1.73511,1.73516,8000000.0
2006-01-12 23:51:00,1.735,1.73501,1.73486,1.7349,7000000.0
2006-01-12 23:52:00,1.7348,1.7348,1.73476,1.73479,7000000.0
2006-01-12 23:53:00,1.73476,1.73508,1.73476,1.7349,10000000.0
2006-01-12 23:54:00,1.73459,1.73498,1.73456,1.73463,7000000.0
2006-01-12 23:55:00,1.73486,1.73486,1.73467,1.73473,9000000.0
2006-01-12 23:57:00,1.73498,1.73518,1.73498,1.73518,6000000.0
2006-01-12 23:58:00,1.73502,1.73508,1.73485,1.73485,8000000.0
2006-01-13 00:26:00,1.73511,1.73511,1.73465,1.73471,7000000.0
2006-01-13 00:27:00,1.73459,1.73459,1.73447,1.73447,10000000.0
2006-01-13 00:28:00,1.7345,1.73477,1.7345,1.73452,8000000.0
2006-01-13 00:30:00,1.73469,1.73474,1.73457,1.73473,7000000.0
2006-01-13 00:31:00,1.73462,1.73496,1.73462,1.73496,7000000.0
2006-01-13 00:32:00,1.73503,1.73518,1.73496,1.73518,7000000.0
2006-01-13 00:35:00,1.7351,1.73524,1.7351,1.73516,6000000.0
2006-01-13 00:36:00,1.73515,1.73523,1.7351,1.73523,5000000.0
2006-01-13 00:37:00,1.73514,1.73514,1.73493,1.73501,6000000.0
2006-01-13 00:38:00,1.73498,1.73514,1.73491,1.73496,7000000.0
2006-01-13 00:40:00,1.73466,1.73487,1.73466,1.73476,7000000.0
2006-01-13 00:41:00,1.73466,1.73469,1.73461,1.73466,6000000.0
2006-01-13 00:42:00,1.73467,1.73479,1.7346,1.73479,8000000.0
2006-01-13 00:43:00,1.73475,1.73475,1.7346,1.7346,4000000.0
2006-01-13 00:44:00,1.73464,1.73476,1.73416,1.73453,11000000.0
2006-01-13 00:45:00,1.73456,1.7351,1.73456,1.7351,7000000.0
2006-01-13 00:46:00,1.73547,1.73547,1.73502,1.73515,10000000.0
2006-01-13 00:47:00,1.73498,1.73511,1.73495,1.73511,7000000.0
2006-01-13 00:48:00,1.73489,1.73491,1.73461,1.73491,8000000.0
2006-01-13 00:49:00,1.73499,1.73519,1.73485,1.73519,5000000.0
2006-01-13 00:50:00,1.73526,1.73546,1.73526,1.73528,10000000.0
2006-01-13 00:51:00,1.73522,1.73532,1.73518,1.73522,5000000.0
2006-01-13 00:52:00,1.73537,1.73547,1.73529,1.73529,7000000.0
2006-01-13 00:53:00,1.73529,1.7354,1.73514,1.73531,11000000.0
2006-01-13 00:54:00,1.73521,1.73521,1.735,1.735,10000000.0
2006-01-13 00:55:00,1.73485,1.73512,1.73476,1.73512,7000000.0
2006-01-13 00:56:00,1.73515,1.73515,1.73496,1.73507,6000000.0
2006-01-13 00:57:00,1.73499,1.73499,1.73479,1.73484,8000000.0
2006-01-13 00:59:00,1.73486,1.73486,1.73446,1.73446,7000000.0
2006-01-13 01:00:00,1.73447,1.73456,1.73441,1.73447,19000000.0
2006-01-13 01:01:00,1.73494,1.73502,1.73475,1.73484,12000000.0
2006-01-13 01:03:00,1.73511,1.73526,1.73498,1.73503,7000000.0
2006-01-13 01:04:00,1.73505,1.73542,1.73505,1.7353,8000000.0
2006-01-13 01:05:00,1.7353,1.7354,1.73528,1.7354,7000000.0
2006-01-13 01:06:00,1.73559,1.73562,1.73547,1.73562,8000000.0
2006-01-13 01:07:00,1.73551,1.73562,1.73542,1.73542,11000000.0
2006-01-13 01:08:00,1.73536,1.73536,1.73497,1.73504,10000000.0
2006-01-13 01:09:00,1.73519,1.73546,1.73515,1.73546,8000000.0
2006-01-13 01:10:00,1.73554,1.73558,1.73532,1.73556,10000000.0
2006-01-13 01:11:00,1.73564,1.73579,1.73552,1.73552,11000000.0
2006-01-13 01:12:00,1.7356,1.7357,1.7356,1.7357,8000000.0
2006-01-13 01:13:00,1.73549,1.7356,1.73544,1.73553,8000000.0
2006-01-13 01:14:00,1.73566,1.73569,1.73556,1.73563,10000000.0
2006-01-13 01:15:00,1.7356,1.73575,1.73554,1.73575,10000000.0
2006-01-13 01:16:00,1.73582,1.73598,1.73582,1.73595,8000000.0
2006-01-13 01:17:00,1.73566,1.7357,1.7354,1.7354,11000000.0
2006-01-13 01:21:00,1.73588,1.73683,1.73588,1.73683,7000000.0
2006-01-13 01:22:00,1.73711,1.73748,1.73711,1.73748,7000000.0
2006-01-13 01:23:00,1.73719,1.73719,1.73617,1.73617,8000000.0
2006-01-13 01:24:00,1.73631,1.73639,1.73613,1.73639,7000000.0
2006-01-13 01:25:00,1.73704,1.73739,1.73704,1.73739,8000000.0
2006-01-13 01:26:00,1.7373,1.73731,1.7369,1.7369,14000000.0
2006-01-13 01:27:00,1.73682,1.73682,1.73656,1.73656,15000000.0
2006-01-13 01:28:00,1.73622,1.73624,1.73603,1.7362,9000000.0
2006-01-13 01:29:00,1.73603,1.73634,1.73603,1.73632,10000000.0
2006-01-13 01:30:00,1.73628,1.73636,1.73624,1.73632,10000000.0
2006-01-13 01:31:00,1.73632,1.73632,1.73613,1.73627,7000000.0
2006-01-13 01:32:00,1.7366,1.73686,1.7366,1.73673,18000000.0
2006-01-13 01:33:00,1.73726,1.7373,1.7371,1.7371,6000000.0
2006-01-13 01:34:00,1.73678,1.73678,1.73656,1.73672,16000000.0
2006-01-13 01:35:00,1.73663,1.73663,1.73644,1.73648,8000000.0
2006-01-13 01:36:00,1.73637,1.73644,1.73628,1.73628,9000000.0
2006-01-13 01:37:00,1.7362,1.7362,1.73593,1.73616,5000000.0
2006-01-13 01:38:00,1.7361,1.7361,1.73602,1.73603,12000000.0
2006-01-13 01:39:00,1.73596,1.73596,1.73572,1.73591,12000000.0
2006-01-13 01:40:00,1.73601,1.73608,1.73594,1.73594,7000000.0
2006-01-13 01:41:00,1.73602,1.73613,1.73602,1.73609,11000000.0
2006-01-13 01:42:00,1.73613,1.73616,1.73581,1.73581,7000000.0
2006-01-13 01:43:00,1.73572,1.73597,1.73562,1.73593,8000000.0
2006-01-13 01:44:00,1.73592,1.73592,1.73572,1.73572,7000000.0
2006-01-13 01:45:00,1.73569,1.73572,1.73554,1.73572,7000000.0
2006-01-13 01:46:00,1.7358,1.73591,1.73573,1.73576,7000000.0
2006-01-13 01:47:00,1.7357,1.73576,1.73543,1.73543,14000000.0
2006-01-13 01:48:00,1.73531,1.73567,1.73531,1.73567,7000000.0
2006-01-13 01:49:00,1.73572,1.73574,1.73561,1.73567,8000000.0
2006-01-13 01:50:00,1.73568,1.7357,1.73553,1.73553,10000000.0
2006-01-13 01:51:00,1.73553,1.73566,1.73544,1.73544,16000000.0
2006-01-13 01:52:00,1.73502,1.73502,1.73457,1.73457,13000000.0
2006-01-13 01:53:00,1.73477,1.73477,1.7347,1.73475,7000000.0
2006-01-13 01:54:00,1.73445,1.73452,1.73443,1.73452,9000000.0
2006-01-13 01:55:00,1.73444,1.73471,1.7343,1.7343,11000000.0
2006-01-13 01:56:00,1.73443,1.73459,1.73443,1.73459,17000000.0
2006-01-13 01:57:00,1.73453,1.73492,1.73453,1.73492,13000000.0
2006-01-13 01:58:00,1.73485,1.73502,1.73483,1.73483,10000000.0
2006-01-13 01:59:00,1.73457,1.73479,1.73456,1.73479,7000000.0
2006-01-13 02:00:00,1.73494,1.73504,1.73466,1.73469,10000000.0
2006-01-13 02:01:00,1.73432,1.73439,1.73413,1.73419,8000000.0
2006-01-13 02:02:00,1.7341,1.7341,1.73389,1.73405,7000000.0
2006-01-13 02:03:00,1.73396,1.73408,1.73219,1.73407,10000000.0
2006-01-13 02:04:00,1.7343,1.73465,1.7343,1.73465,7000000.0
2006-01-13 02:05:00,1.73438,1.7345,1.73436,1.73448,10000000.0
2006-01-13 02:06:00,1.73468,1.73515,1.73465,1.73515,10000000.0
2006-01-13 02:07:00,1.73493,1.73495,1.73436,1.73447,8000000.0
2006-01-13 02:08:00,1.73452,1.73475,1.73451,1.73455,8000000.0
2006-01-13 02:09:00,1.73426,1.73464,1.73426,1.73458,7000000.0
2006-01-13 02:10:00,1.73474,1.7352,1.73474,1.73509,9000000.0
2006-01-13 02:11:00,1.73543,1.73543,1.73513,1.73513,8000000.0
2006-01-13 02:12:00,1.7351,1.73536,1.73503,1.73536,8000000.0
2006-01-13 02:13:00,1.73547,1.7355,1.73545,1.73545,7000000.0
2006-01-13 02:14:00,1.73526,1.7354,1.73526,1.73529,9000000.0
2006-01-13 02:16:00,1.73522,1.73524,1.73515,1.7352,8000000.0
2006-01-13 02:17:00,1.73529,1.73551,1.73529,1.73551,6000000.0
2006-01-13 02:18:00,1.73536,1.73557,1.73536,1.73538,7000000.0
2006-01-13 02:19:00,1.73519,1.73519,1.73466,1.73491,11000000.0
2006-01-13 02:20:00,1.7348,1.73488,1.73467,1.73467,6000000.0
2006-01-13 02:21:00,1.73485,1.73487,1.73473,1.73477,7000000.0
2006-01-13 02:22:00,1.735,1.73508,1.73444,1.73444,8000000.0
2006-01-13 02:23:00,1.73436,1.7346,1.73436,1.73456,10000000.0
2006-01-13 02:24:00,1.73473,1.73499,1.73473,1.73488,11000000.0
2006-01-13 02:25:00,1.73444,1.73444,1.73417,1.73417,11000000.0
2006-01-13 02:26:00,1.7341,1.7341,1.73357,1.73371,8000000.0
2006-01-13 02:27:00,1.73384,1.73402,1.73379,1.73391,9000000.0
2006-01-13 02:28:00,1.73429,1.73431,1.73405,1.73431,10000000.0
2006-01-13 02:29:00,1.73439,1.73439,1.73416,1.7343,7000000.0
2006-01-13 02:30:00,1.73429,1.73459,1.73429,1.73459,5000000.0
2006-01-13 02:31:00,1.73457,1.73457,1.73432,1.73439,8000000.0
2006-01-13 02:32:00,1.73435,1.73442,1.73412,1.73412,8000000.0
2006-01-13 02:33:00,1.73399,1.73431,1.73399,1.7341,8000000.0
2006-01-13 02:34:00,1.73372,1.73379,1.73352,1.73379,7000000.0
2006-01-13 02:35:00,1.73368,1.73387,1.73356,1.73387,11000000.0
2006-01-13 02:36:00,1.73358,1.73388,1.73358,1.7337,7000000.0
2006-01-13 02:37:00,1.73385,1.73401,1.73384,1.73401,7000000.0
2006-01-13 02:38:00,1.73392,1.7341,1.73379,1.73379,7000000.0
2006-01-13 02:39:00,1.73355,1.73363,1.73345,1.73345,8000000.0
2006-01-13 02:40:00,1.73352,1.73365,1.73344,1.73344,7000000.0
2006-01-13 02:41:00,1.73357,1.73365,1.73353,1.73358,8000000.0
2006-01-13 02:42:00,1.73366,1.73366,1.73351,1.73366,5000000.0
2006-01-13 02:43:00,1.73365,1.73365,1.73351,1.73351,9000000.0
2006-01-13 02:44:00,1.7336,1.73392,1.7336,1.73362,7000000.0
2006-01-13 02:45:00,1.73377,1.73379,1.73357,1.73379,8000000.0
2006-01-13 02:46:00,1.73375,1.7338,1.73361,1.73368,8000000.0
2006-01-13 02:47:00,1.73348,1.73348,1.73328,1.73338,9000000.0
2006-01-13 02:48:00,1.73341,1.73379,1.73341,1.73379,8000000.0
2006-01-13 02:49:00,1.73373,1.73375,1.73339,1.73363,11000000.0
2006-01-13 02:50:00,1.7335,1.7335,1.73329,1.73334,7000000.0
2006-01-13 02:51:00,1.73331,1.73331,1.7331,1.73323,8000000.0
2006-01-13 02:52:00,1.73294,1.73294,1.73265,1.73294,6000000.0
2006-01-13 02:53:00,1.7329,1.73303,1.73289,1.73303,8000000.0
2006-01-13 02:54:00,1.73314,1.73324,1.7331,1.73322,8000000.0
2006-01-13 02:55:00,1.73288,1.73294,1.73251,1.73256,8000000.0
2006-01-13 02:57:00,1.73261,1.73261,1.73239,1.73257,8000000.0
2006-01-13 02:58:00,1.7325,1.73256,1.73237,1.73237,6000000.0
2006-01-13 02:59:00,1.73239,1.73241,1.73226,1.73229,9000000.0
2006-01-13 03:00:00,1.73235,1.73253,1.73235,1.73236,6000000.0
2006-01-13 03:01:00,1.73209,1.73209,1.73188,1.73188,8000000.0
2006-01-13 03:02:00,1.73211,1.73234,1.73202,1.73229,11000000.0
2006-01-13 03:03:00,1.7326,1.73287,1.7326,1.73285,7000000.0
2006-01-13 03:04:00,1.7327,1.73281,1.73243,1.73266,7000000.0
2006-01-13 03:05:00,1.73274,1.73298,1.73266,1.73298,8000000.0
2006-01-13 03:06:00,1.7331,1.73318,1.73289,1.73295,8000000.0
2006-01-13 03:07:00,1.73292,1.733,1.73289,1.73289,8000000.0
2006-01-13 03:08:00,1.7329,1.7329,1.73262,1.73262,5000000.0
2006-01-13 03:10:00,1.73289,1.73311,1.73283,1.73283,7000000.0
2006-01-13 03:11:00,1.73274,1.73309,1.73273,1.73309,10000000.0
2006-01-13 03:12:00,1.73308,1.73308,1.73287,1.73295,7000000.0
2006-01-13 03:13:00,1.73295,1.733,1.73281,1.73283,11000000.0
2006-01-13 03:14:00,1.73276,1.73284,1.73273,1.73273,11000000.0
2006-01-13 03:15:00,1.73284,1.73297,1.73273,1.73297,7000000.0
2006-01-13 03:16:00,1.73334,1.73343,1.73312,1.73337,7000000.0
2006-01-13 03:17:00,1.73307,1.73307,1.73241,1.73285,11000000.0
2006-01-13 03:18:00,1.73268,1.73314,1.73268,1.73314,10000000.0
2006-01-13 03:19:00,1.73311,1.73311,1.73295,1.73301,6000000.0
2006-01-13 03:20:00,1.73298,1.73298,1.73247,1.73247,7000000.0
2006-01-13 03:21:00,1.73233,1.73246,1.73207,1.73234,7000000.0
2006-01-13 03:22:00,1.73239,1.73239,1.73218,1.73218,7000000.0
2006-01-13 03:23:00,1.73213,1.73223,1.73191,1.73223,7000000.0
2006-01-13 03:24:00,1.73227,1.7324,1.73042,1.7324,8000000.0
2006-01-13 03:26:00,1.73236,1.7325,1.73235,1.73235,11000000.0
2006-01-13 03:27:00,1.73247,1.73248,1.73231,1.73231,8000000.0
2006-01-13 03:28:00,1.73242,1.73242,1.73216,1.7322,10000000.0
2006-01-13 03:29:00,1.73241,1.73273,1.73229,1.73229,11000000.0
2006-01-13 03:30:00,1.73228,1.73237,1.7322,1.73237,7000000.0
2006-01-13 03:31:00,1.73235,1.73247,1.73235,1.73247,9000000.0
2006-01-13 03:32:00,1.73254,1.73254,1.73245,1.73248,6000000.0
2006-01-13 03:33:00,1.73245,1.73268,1.73245,1.73268,7000000.0
2006-01-13 03:34:00,1.73272,1.73292,1.73267,1.73292,8000000.0
2006-01-13 03:35:00,1.73281,1.73303,1.73281,1.73303,10000000.0
2006-01-13 03:36:00,1.73307,1.73307,1.73293,1.73295,5000000.0
2006-01-13 03:37:00,1.73289,1.73291,1.73264,1.73264,9000000.0
2006-01-13 03:38:00,1.73263,1.73263,1.73226,1.73233,7000000.0
2006-01-13 03:39:00,1.73232,1.73243,1.73229,1.7323,8000000.0
2006-01-13 03:40:00,1.73234,1.73234,1.73226,1.73226,4000000.0
2006-01-13 03:41:00,1.73228,1.7324,1.73221,1.7324,10000000.0
2006-01-13 03:42:00,1.73228,1.73238,1.73222,1.73228,10000000.0
2006-01-13 03:43:00,1.73231,1.73234,1.73212,1.73215,8000000.0
2006-01-13 03:45:00,1.73229,1.73234,1.7322,1.73234,8000000.0
2006-01-13 03:48:00,1.73218,1.73218,1.73187,1.73193,8000000.0
2006-01-13 03:49:00,1.73205,1.7322,1.73205,1.73213,8000000.0
2006-01-13 03:50:00,1.73202,1.73202,1.73169,1.73173,8000000.0
2006-01-13 03:51:00,1.73191,1.73191,1.73162,1.73182,9000000.0
2006-01-13 03:53:00,1.73155,1.73169,1.73152,1.73159,10000000.0
2006-01-13 03:54:00,1.73179,1.73179,1.73148,1.73148,7000000.0
2006-01-13 03:55:00,1.73176,1.73176,1.73146,1.73156,7000000.0
2006-01-13 03:56:00,1.73134,1.73151,1.73123,1.73151,7000000.0
2006-01-13 03:57:00,1.73142,1.73164,1.73142,1.73154,8000000.0
2006-01-13 04:02:00,1.73144,1.73165,1.73143,1.73165,8000000.0
2006-01-13 04:03:00,1.7316,1.73166,1.73152,1.73152,8000000.0
2006-01-13 04:04:00,1.73144,1.7315,1.73116,1.73116,8000000.0
2006-01-13 04:05:00,1.7314,1.73158,1.73131,1.73158,8000000.0
2006-01-13 04:06:00,1.73155,1.73165,1.73133,1.73133,9000000.0
2006-01-13 04:08:00,1.73125,1.73125,1.73107,1.73112,7000000.0
2006-01-13 04:09:00,1.73129,1.73129,1.73113,1.73117,7000000.0
2006-01-13 04:11:00,1.73106,1.73128,1.73106,1.73128,7000000.0
2006-01-13 04:13:00,1.73144,1.73146,1.73128,1.73128,8000000.0
2006-01-13 04:14:00,1.73149,1.73149,1.73106,1.73106,7000000.0
2006-01-13 04:15:00,1.73126,1.73139,1.73126,1.73138,7000000.0
2006-01-13 04:16:00,1.73144,1.73151,1.73131,1.73148,8000000.0
2006-01-13 04:17:00,1.73138,1.73138,1.73109,1.73138,7000000.0
2006-01-13 04:18:00,1.73147,1.7316,1.73141,1.73154,8000000.0
2006-01-13 04:19:00,1.73169,1.732,1.73166,1.732,8000000.0
2006-01-13 04:20:00,1.73202,1.73225,1.73194,1.73211,10000000.0
2006-01-13 04:21:00,1.732,1.732,1.73174,1.73187,8000000.0
2006-01-13 04:22:00,1.73211,1.73215,1.73197,1.73212,9000000.0
2006-01-13 04:23:00,1.73241,1.73241,1.73224,1.73232,7000000.0
2006-01-13 04:24:00,1.73236,1.73246,1.73226,1.73226,9000000.0
2006-01-13 04:27:00,1.7322,1.73234,1.73217,1.73217,8000000.0
2006-01-13 04:28:00,1.73213,1.73234,1.7321,1.73234,7000000.0
2006-01-13 04:29:00,1.7324,1.73249,1.73235,1.73247,8000000.0
2006-01-13 04:30:00,1.7324,1.73263,1.73232,1.73263,9000000.0
2006-01-13 04:31:00,1.73272,1.73272,1.73254,1.73257,10000000.0
2006-01-13 04:32:00,1.73263,1.73274,1.73238,1.73261,9000000.0
2006-01-13 04:34:00,1.73231,1.73254,1.73231,1.73254,7000000.0
2006-01-13 04:36:00,1.73275,1.73281,1.73262,1.73262,6000000.0
2006-01-13 04:37:00,1.73244,1.73268,1.73244,1.7326,11000000.0
2006-01-13 04:38:00,1.73264,1.73266,1.73254,1.73254,9000000.0
2006-01-13 04:39:00,1.73241,1.73241,1.73227,1.73237,9000000.0
2006-01-13 04:41:00,1.73239,1.73239,1.73222,1.73227,8000000.0
2006-01-13 04:42:00,1.73215,1.73226,1.7321,1.73212,7000000.0
2006-01-13 04:43:00,1.73204,1.73224,1.73171,1.73186,11000000.0
2006-01-13 04:45:00,1.73202,1.73212,1.73189,1.73212,8000000.0
2006-01-13 04:46:00,1.73209,1.73209,1.732,1.73203,6000000.0
2006-01-13 04:47:00,1.73213,1.73217,1.73213,1.73217,2000000.0
2006-01-13 04:48:00,1.73231,1.7324,1.73226,1.7324,7000000.0
2006-01-13 04:49:00,1.73241,1.73241,1.73209,1.73238,11000000.0
2006-01-13 04:52:00,1.73233,1.73238,1.73218,1.7322,10000000.0
2006-01-13 04:53:00,1.73197,1.73215,1.73178,1.73178,9000000.0
2006-01-13 04:54:00,1.73218,1.73238,1.73213,1.73238,7000000.0
2006-01-13 04:55:00,1.73241,1.73242,1.73234,1.73242,8000000.0
2006-01-13 04:58:00,1.73255,1.73255,1.73218,1.73219,8000000.0
2006-01-13 04:59:00,1.73214,1.73224,1.73208,1.73224,8000000.0
2006-01-13 05:00:00,1.73202,1.73203,1.73187,1.73187,7000000.0
2006-01-13 05:01:00,1.73204,1.73221,1.73204,1.73205,7000000.0
2006-01-13 05:02:00,1.732,1.732,1.7317,1.73188,7000000.0
2006-01-13 05:03:00,1.73195,1.73213,1.73192,1.73213,7000000.0
2006-01-13 05:04:00,1.73197,1.7322,1.73197,1.73216,7000000.0
2006-01-13 05:07:00,1.73216,1.73216,1.7319,1.73214,8000000.0
2006-01-13 05:09:00,1.73222,1.73226,1.73209,1.73223,7000000.0
2006-01-13 05:10:00,1.73222,1.73222,1.73208,1.73208,7000000.0
2006-01-13 05:11:00,1.73222,1.73229,1.73203,1.7322,8000000.0
2006-01-13 05:12:00,1.73219,1.73228,1.73213,1.73213,11000000.0
2006-01-13 05:13:00,1.73218,1.73231,1.73213,1.73215,8000000.0
2006-01-13 05:14:00,1.73228,1.73228,1.73208,1.73214,11000000.0
2006-01-13 05:17:00,1.73194,1.7322,1.73194,1.7322,8000000.0
2006-01-13 05:18:00,1.73215,1.73229,1.73205,1.73229,8000000.0
2006-01-13 05:19:00,1.73235,1.73252,1.73222,1.73252,7000000.0
2006-01-13 05:20:00,1.73258,1.73267,1.73253,1.73267,10000000.0
2006-01-13 05:22:00,1.73257,1.73275,1.73257,1.73267,7000000.0
2006-01-13 05:23:00,1.73268,1.73268,1.73245,1.73245,10000000.0
2006-01-13 05:25:00,1.73238,1.7325,1.73235,1.73248,7000000.0
2006-01-13 05:26:00,1.73243,1.7325,1.73227,1.73237,7000000.0
2006-01-13 05:28:00,1.73244,1.73255,1.73237,1.73237,9000000.0
2006-01-13 05:30:00,1.73256,1.73272,1.73255,1.73255,7000000.0
2006-01-13 05:31:00,1.73265,1.73267,1.73244,1.73259,8000000.0
2006-01-13 05:32:00,1.73254,1.73261,1.73242,1.73255,8000000.0
2006-01-13 05:33:00,1.7326,1.73282,1.73253,1.73259,9000000.0
2006-01-13 05:35:00,1.73274,1.73274,1.73226,1.73226,7000000.0
2006-01-13 05:36:00,1.73255,1.73278,1.73255,1.73262,11000000.0
2006-01-13 05:37:00,1.73254,1.73254,1.73226,1.73226,7000000.0
2006-01-13 05:38:00,1.73249,1.73249,1.73224,1.73224,6000000.0
2006-01-13 05:39:00,1.73243,1.73259,1.73243,1.73259,7000000.0
2006-01-13 05:40:00,1.73252,1.73276,1.73246,1.73246,8000000.0
2006-01-13 05:41:00,1.73243,1.73248,1.73236,1.73239,8000000.0
2006-01-13 05:42:00,1.73248,1.73252,1.73236,1.73251,7000000.0
2006-01-13 05:43:00,1.73251,1.73251,1.73223,1.7324,9000000.0
2006-01-13 05:44:00,1.73251,1.73251,1.73216,1.73238,8000000.0
2006-01-13 05:45:00,1.73234,1.73243,1.73224,1.73242,11000000.0
2006-01-13 05:47:00,1.73228,1.73228,1.73214,1.73214,8000000.0
2006-01-13 05:48:00,1.73209,1.73225,1.73204,1.73224,7000000.0
2006-01-13 05:51:00,1.73208,1.73245,1.73208,1.73245,8000000.0
2006-01-13 05:52:00,1.73239,1.73284,1.73239,1.73283,8000000.0
2006-01-13 05:53:00,1.73288,1.73294,1.73283,1.73294,7000000.0
2006-01-13 05:54:00,1.7329,1.73299,1.73288,1.73295,10000000.0
2006-01-13 05:55:00,1.73288,1.73288,1.73273,1.73275,8000000.0
2006-01-13 05:56:00,1.73285,1.73293,1.73283,1.73283,5000000.0
2006-01-13 05:57:00,1.73268,1.73287,1.73263,1.73287,8000000.0
2006-01-13 05:58:00,1.7329,1.73304,1.73272,1.73304,9000000.0
2006-01-13 05:59:00,1.73298,1.73298,1.73256,1.73259,10000000.0
2006-01-13 06:00:00,1.73254,1.7328,1.73254,1.73271,8000000.0
2006-01-13 06:01:00,1.73251,1.73251,1.73231,1.73231,7000000.0
2006-01-13 06:03:00,1.73237,1.73245,1.73229,1.73241,8000000.0
2006-01-13 06:04:00,1.73255,1.73274,1.73253,1.73274,7000000.0
2006-01-13 06:06:00,1.73274,1.73274,1.73259,1.73261,5000000.0
2006-01-13 06:07:00,1.73261,1.73279,1.73252,1.73279,7000000.0
2006-01-13 06:08:00,1.73266,1.73266,1.73251,1.7326,6000000.0
2006-01-13 06:09:00,1.73261,1.73289,1.7326,1.73263,8000000.0
2006-01-13 06:10:00,1.73253,1.73274,1.73245,1.73274,8000000.0
2006-01-13 06:11:00,1.73284,1.73284,1.73258,1.7326,8000000.0
2006-01-13 06:13:00,1.73211,1.73227,1.7321,1.73227,8000000.0
2006-01-13 06:14:00,1.73222,1.73243,1.7322,1.73228,7000000.0
2006-01-13 06:15:00,1.73207,1.73207,1.73188,1.73188,8000000.0
2006-01-13 06:18:00,1.73197,1.73206,1.73188,1.73203,9000000.0
2006-01-13 06:19:00,1.732,1.732,1.73186,1.73186,7000000.0
2006-01-13 06:21:00,1.73217,1.73221,1.73203,1.73214,8000000.0
2006-01-13 06:23:00,1.73232,1.73249,1.73226,1.73241,8000000.0
2006-01-13 06:25:00,1.73241,1.73241,1.73218,1.73233,11000000.0
2006-01-13 06:26:00,1.73222,1.73229,1.73209,1.73218,11000000.0
2006-01-13 06:27:00,1.73216,1.73228,1.73216,1.73225,7000000.0
2006-01-13 06:28:00,1.7323,1.7323,1.73211,1.73216,8000000.0
2006-01-13 06:29:00,1.7322,1.73237,1.73213,1.73236,8000000.0
2006-01-13 06:30:00,1.73234,1.73234,1.73224,1.73227,8000000.0
2006-01-13 06:31:00,1.7323,1.73246,1.7322,1.73246,7000000.0
2006-01-13 06:32:00,1.73236,1.73246,1.73236,1.7324,6000000.0
2006-01-13 06:33:00,1.7324,1.73254,1.73235,1.73254,7000000.0
2006-01-13 06:34:00,1.73265,1.73296,1.73265,1.73281,7000000.0
2006-01-13 06:35:00,1.73294,1.73301,1.73284,1.73291,11000000.0
2006-01-13 06:36:00,1.73256,1.7326,1.73228,1.73228,9000000.0
2006-01-13 06:37:00,1.73271,1.73274,1.73257,1.73274,10000000.0
2006-01-13 06:38:00,1.73267,1.73267,1.73255,1.73255,3000000.0
2006-01-13 06:39:00,1.73237,1.73238,1.73216,1.73216,11000000.0
2006-01-13 06:41:00,1.73213,1.73213,1.73181,1.73181,7000000.0
2006-01-13 06:42:00,1.73186,1.73194,1.73183,1.73183,5000000.0
2006-01-13 06:46:00,1.73249,1.73261,1.73237,1.73246,10000000.0
2006-01-13 06:47:00,1.73251,1.73278,1.73251,1.73276,8000000.0
2006-01-13 06:48:00,1.73292,1.73312,1.73292,1.73306,7000000.0
2006-01-13 06:49:00,1.73317,1.73337,1.73317,1.73337,8000000.0
2006-01-13 06:52:00,1.73334,1.73337,1.73321,1.73321,8000000.0
2006-01-13 06:53:00,1.73317,1.73334,1.7331,1.7331,8000000.0
2006-01-13 06:55:00,1.73332,1.73341,1.733,1.73333,7000000.0
2006-01-13 06:56:00,1.73328,1.73328,1.73313,1.73313,2000000.0
2006-01-13 06:57:00,1.73309,1.73325,1.73309,1.73321,7000000.0
2006-01-13 06:58:00,1.73319,1.73319,1.733,1.73307,7000000.0
2006-01-13 07:00:00,1.73295,1.73315,1.73295,1.73315,7000000.0
2006-01-13 07:01:00,1.73318,1.73318,1.73278,1.73282,7000000.0
2006-01-13 07:02:00,1.73251,1.73251,1.73241,1.73241,7000000.0
2006-01-13 07:03:00,1.73207,1.73226,1.73207,1.73226,7000000.0
2006-01-13 07:04:00,1.7322,1.7322,1.73202,1.73209,8000000.0
2006-01-13 07:05:00,1.73213,1.73246,1.73213,1.73234,11000000.0
2006-01-13 07:06:00,1.73206,1.73244,1.73206,1.73229,11000000.0
2006-01-13 07:07:00,1.7322,1.73228,1.73214,1.73228,11000000.0
2006-01-13 07:08:00,1.73219,1.73219,1.73199,1.73206,9000000.0
2006-01-13 07:09:00,1.73227,1.73227,1.73207,1.73214,8000000.0
2006-01-13 07:10:00,1.73199,1.73216,1.73199,1.73212,7000000.0
2006-01-13 07:11:00,1.73243,1.73264,1.73234,1.73255,10000000.0
2006-01-13 07:12:00,1.73261,1.73278,1.73261,1.73278,7000000.0
2006-01-13 07:13:00,1.73288,1.73302,1.73286,1.73287,8000000.0
2006-01-13 07:14:00,1.73279,1.73279,1.7327,1.73276,7000000.0
2006-01-13 07:17:00,1.73253,1.73276,1.73253,1.73266,11000000.0
2006-01-13 07:19:00,1.73278,1.73292,1.73274,1.73281,8000000.0
2006-01-13 07:20:00,1.7328,1.73292,1.73255,1.73292,9000000.0
2006-01-13 07:21:00,1.73299,1.73303,1.7329,1.73293,10000000.0
2006-01-13 07:22:00,1.73293,1.73299,1.73284,1.73292,11000000.0
2006-01-13 07:23:00,1.73286,1.73286,1.7326,1.73281,7000000.0
2006-01-13 07:24:00,1.73283,1.73283,1.7325,1.73251,9000000.0
2006-01-13 07:25:00,1.73261,1.73273,1.73252,1.73273,8000000.0
2006-01-13 07:26:00,1.73283,1.73315,1.73283,1.73291,7000000.0
2006-01-13 07:27:00,1.73323,1.73323,1.73296,1.73309,7000000.0
2006-01-13 07:28:00,1.73302,1.73303,1.73291,1.73303,7000000.0
2006-01-13 07:29:00,1.73312,1.73325,1.73312,1.7332,8000000.0
2006-01-13 07:30:00,1.73293,1.7331,1.73293,1.73298,8000000.0
2006-01-13 07:32:00,1.73295,1.73312,1.73287,1.73296,9000000.0
2006-01-13 07:33:00,1.73281,1.73303,1.73281,1.73303,8000000.0
2006-01-13 07:34:00,1.73309,1.73357,1.73309,1.73327,11000000.0
2006-01-13 07:35:00,1.73327,1.73355,1.73327,1.73341,8000000.0
2006-01-13 07:36:00,1.73334,1.73343,1.7333,1.7333,7000000.0
2006-01-13 07:37:00,1.73314,1.73332,1.73303,1.73303,7000000.0
2006-01-13 07:38:00,1.73307,1.73309,1.73287,1.73297,11000000.0
2006-01-13 07:40:00,1.73308,1.73308,1.73281,1.73281,8000000.0
2006-01-13 07:41:00,1.73276,1.73298,1.73276,1.73278,9000000.0
2006-01-13 07:42:00,1.73288,1.73288,1.73265,1.73274,11000000.0
2006-01-13 07:44:00,1.73284,1.73284,1.73259,1.7327,7000000.0
2006-01-13 07:45:00,1.73267,1.73267,1.73252,1.73256,7000000.0
2006-01-13 07:46:00,1.73227,1.73241,1.73224,1.7324,7000000.0
2006-01-13 07:47:00,1.73252,1.7326,1.73246,1.7326,7000000.0
2006-01-13 07:48:00,1.73257,1.73288,1.73257,1.73271,8000000.0
2006-01-13 07:49:00,1.7326,1.73281,1.73254,1.73281,8000000.0
2006-01-13 07:50:00,1.73284,1.73284,1.73249,1.73259,7000000.0
2006-01-13 07:51:00,1.73347,1.73391,1.73344,1.73391,8000000.0
2006-01-13 07:52:00,1.73367,1.73387,1.73358,1.73387,10000000.0
2006-01-13 07:53:00,1.73376,1.73407,1.73376,1.73407,11000000.0
2006-01-13 07:54:00,1.73383,1.73383,1.73347,1.73347,9000000.0
2006-01-13 07:55:00,1.73379,1.73395,1.73379,1.73385,9000000.0
2006-01-13 07:56:00,1.73381,1.73403,1.73381,1.73385,9000000.0
2006-01-13 07:57:00,1.73374,1.73402,1.73374,1.73389,7000000.0
2006-01-13 07:58:00,1.73392,1.73392,1.73317,1.73317,7000000.0
2006-01-13 07:59:00,1.7332,1.73339,1.73302,1.73337,7000000.0
2006-01-13 08:00:00,1.73345,1.73356,1.73339,1.73339,8000000.0
2006-01-13 08:01:00,1.73332,1.73344,1.73306,1.73344,10000000.0
2006-01-13 08:02:00,1.73347,1.7335,1.73339,1.7334,7000000.0
2006-01-13 08:03:00,1.73329,1.73341,1.73314,1.73335,8000000.0
2006-01-13 08:04:00,1.73326,1.73331,1.73311,1.73318,8000000.0
2006-01-13 08:05:00,1.73298,1.73331,1.73298,1.73326,8000000.0
2006-01-13 08:06:00,1.7331,1.7331,1.73294,1.73294,6000000.0
2006-01-13 08:07:00,1.7331,1.73354,1.73309,1.73354,7000000.0
2006-01-13 08:08:00,1.73351,1.73376,1.73351,1.73366,7000000.0
2006-01-13 08:10:00,1.73382,1.73397,1.73376,1.73397,7000000.0
2006-01-13 08:11:00,1.73402,1.73402,1.7337,1.7337,8000000.0
2006-01-13 08:12:00,1.73344,1.73367,1.73342,1.73355,9000000.0
2006-01-13 08:13:00,1.73341,1.73366,1.73341,1.73366,7000000.0
2006-01-13 08:14:00,1.73363,1.73381,1.7336,1.73381,9000000.0
2006-01-13 08:15:00,1.7338,1.73417,1.73365,1.73417,8000000.0
2006-01-13 08:16:00,1.73439,1.73451,1.7343,1.73438,11000000.0
2006-01-13 08:17:00,1.73442,1.73447,1.73382,1.73382,7000000.0
2006-01-13 08:18:00,1.73369,1.73423,1.73362,1.73423,9000000.0
2006-01-13 08:19:00,1.73362,1.73404,1.73362,1.73402,7000000.0
2006-01-13 08:20:00,1.73373,1.73387,1.73368,1.73387,8000000.0
2006-01-13 08:21:00,1.73368,1.73401,1.73368,1.73394,8000000.0
2006-01-13 08:22:00,1.73401,1.73419,1.73397,1.73418,8000000.0
2006-01-13 08:24:00,1.73417,1.73417,1.73394,1.73394,7000000.0
2006-01-13 08:25:00,1.7338,1.73391,1.7338,1.73391,8000000.0
2006-01-13 08:27:00,1.73395,1.73438,1.73394,1.73438,10000000.0
2006-01-13 08:28:00,1.73443,1.73443,1.73424,1.7343,7000000.0
2006-01-13 08:29:00,1.73441,1.73445,1.73426,1.73441,10000000.0
2006-01-13 08:31:00,1.73438,1.73438,1.73415,1.73424,10000000.0
2006-01-13 08:32:00,1.73415,1.73434,1.73415,1.73434,8000000.0
2006-01-13 08:33:00,1.73431,1.73431,1.73412,1.73415,7000000.0
2006-01-13 08:34:00,1.73411,1.7342,1.73407,1.7341,9000000.0
2006-01-13 08:35:00,1.73407,1.73432,1.73398,1.73432,9000000.0
2006-01-13 08:36:00,1.73436,1.73436,1.7341,1.73413,8000000.0
2006-01-13 08:37:00,1.73414,1.73414,1.73397,1.73407,9000000.0
2006-01-13 08:38:00,1.73398,1.73399,1.73381,1.73387,10000000.0
2006-01-13 08:39:00,1.73374,1.73382,1.73364,1.73369,11000000.0
2006-01-13 08:40:00,1.73378,1.73393,1.73371,1.73378,8000000.0
2006-01-13 08:42:00,1.73369,1.7337,1.73349,1.7337,10000000.0
2006-01-13 08:43:00,1.73364,1.73393,1.73361,1.73393,8000000.0
2006-01-13 08:44:00,1.73384,1.73395,1.73383,1.73395,10000000.0
2006-01-13 08:45:00,1.73373,1.73387,1.73373,1.73384,8000000.0
2006-01-13 08:46:00,1.73384,1.73398,1.73247,1.73392,8000000.0
2006-01-13 08:47:00,1.73376,1.73386,1.73364,1.7337,7000000.0
2006-01-13 08:49:00,1.73367,1.73367,1.73346,1.73351,11000000.0
2006-01-13 08:50:00,1.7337,1.73393,1.7337,1.73393,7000000.0
2006-01-13 08:51:00,1.73393,1.73393,1.73366,1.73366,8000000.0
2006-01-13 08:52:00,1.73402,1.73443,1.73402,1.73441,9000000.0
2006-01-13 08:53:00,1.73449,1.73512,1.73449,1.73512,8000000.0
2006-01-13 08:54:00,1.73503,1.73509,1.73488,1.73494,8000000.0
2006-01-13 08:55:00,1.73511,1.73523,1.73508,1.73521,8000000.0
2006-01-13 08:56:00,1.73517,1.73522,1.73506,1.73521,7000000.0
2006-01-13 08:57:00,1.73538,1.73549,1.73536,1.7354,8000000.0
2006-01-13 08:58:00,1.73527,1.7354,1.73524,1.73536,7000000.0
2006-01-13 08:59:00,1.7351,1.7351,1.7347,1.7347,7000000.0
2006-01-13 09:00:00,1.73477,1.73481,1.73471,1.73478,8000000.0
2006-01-13 09:01:00,1.7351,1.73544,1.735,1.73544,9000000.0
2006-01-13 09:02:00,1.73504,1.73509,1.73488,1.73509,10000000.0
2006-01-13 09:03:00,1.73516,1.73524,1.73456,1.73456,7000000.0
2006-01-13 09:04:00,1.73458,1.73487,1.73447,1.73447,7000000.0
2006-01-13 09:05:00,1.73438,1.7347,1.73438,1.73462,7000000.0
2006-01-13 09:06:00,1.73452,1.73503,1.73452,1.7347,11000000.0
2006-01-13 09:07:00,1.73486,1.73492,1.73468,1.73468,8000000.0
2006-01-13 09:08:00,1.73458,1.73471,1.73449,1.73468,7000000.0
2006-01-13 09:09:00,1.73455,1.73455,1.73438,1.73455,11000000.0
2006-01-13 09:10:00,1.73512,1.73557,1.73512,1.73557,7000000.0
2006-01-13 09:11:00,1.7358,1.73614,1.7358,1.73604,9000000.0
2006-01-13 09:12:00,1.7355,1.7359,1.7355,1.73569,8000000.0
2006-01-13 09:13:00,1.73539,1.73567,1.73535,1.73567,9000000.0
2006-01-13 09:14:00,1.73568,1.73568,1.73545,1.73559,11000000.0
2006-01-13 09:15:00,1.7355,1.73562,1.7355,1.7355,7000000.0
2006-01-13 09:16:00,1.73541,1.73541,1.73499,1.73502,8000000.0
2006-01-13 09:17:00,1.73496,1.73516,1.73485,1.7349,11000000.0
2006-01-13 09:18:00,1.73488,1.73489,1.73473,1.73476,8000000.0
2006-01-13 09:19:00,1.73476,1.73489,1.73476,1.73481,7000000.0
2006-01-13 09:20:00,1.73471,1.73473,1.73434,1.73437,7000000.0
2006-01-13 09:21:00,1.73483,1.735,1.73478,1.73478,8000000.0
2006-01-13 09:22:00,1.73476,1.73509,1.73476,1.73509,8000000.0
2006-01-13 09:23:00,1.73502,1.73514,1.735,1.73514,7000000.0
2006-01-13 09:24:00,1.73487,1.73495,1.73461,1.73464,8000000.0
2006-01-13 09:25:00,1.73463,1.73504,1.73455,1.73504,7000000.0
2006-01-13 09:26:00,1.7351,1.73511,1.73493,1.73495,11000000.0
2006-01-13 09:27:00,1.73513,1.73513,1.73496,1.73498,11000000.0
2006-01-13 09:28:00,1.73497,1.73511,1.73495,1.73511,9000000.0
2006-01-13 09:29:00,1.73532,1.73542,1.73519,1.7354,8000000.0
2006-01-13 09:30:00,1.73538,1.73553,1.73538,1.73553,7000000.0
2006-01-13 09:31:00,1.73544,1.73621,1.73544,1.73621,7000000.0
2006-01-13 09:32:00,1.73619,1.73619,1.73585,1.73585,7000000.0
2006-01-13 09:33:00,1.73613,1.73613,1.73586,1.7359,8000000.0
2006-01-13 09:34:00,1.736,1.736,1.73592,1.73594,7000000.0
2006-01-13 09:35:00,1.73591,1.73592,1.73577,1.73589,10000000.0
2006-01-13 09:36:00,1.73557,1.73593,1.73557,1.73593,8000000.0
2006-01-13 09:37:00,1.73601,1.73601,1.73575,1.73588,11000000.0
2006-01-13 09:38:00,1.73581,1.73602,1.73401,1.73602,11000000.0
2006-01-13 09:39:00,1.73607,1.73617,1.73601,1.73602,7000000.0
2006-01-13 09:40:00,1.73584,1.73584,1.73541,1.73541,9000000.0
2006-01-13 09:41:00,1.73556,1.73574,1.7355,1.73574,8000000.0
2006-01-13 09:42:00,1.73569,1.73569,1.73526,1.73526,10000000.0
2006-01-13 09:43:00,1.73525,1.7354,1.73513,1.7354,11000000.0
2006-01-13 09:44:00,1.73527,1.73527,1.73514,1.73514,8000000.0
2006-01-13 09:45:00,1.73534,1.73566,1.73534,1.73566,7000000.0
2006-01-13 09:46:00,1.73573,1.73573,1.73518,1.73529,11000000.0
2006-01-13 09:47:00,1.73515,1.73515,1.73495,1.73512,9000000.0
2006-01-13 09:48:00,1.73535,1.73583,1.73535,1.73583,7000000.0
2006-01-13 09:49:00,1.73602,1.73628,1.73602,1.73628,11000000.0
2006-01-13 09:50:00,1.73631,1.73662,1.73629,1.73662,8000000.0
2006-01-13 09:51:00,1.73692,1.73692,1.73659,1.73681,8000000.0
2006-01-13 09:52:00,1.73666,1.73666,1.73628,1.73656,8000000.0
2006-01-13 09:53:00,1.73645,1.73652,1.73633,1.73633,10000000.0
2006-01-13 09:54:00,1.73643,1.73648,1.73622,1.73638,8000000.0
2006-01-13 09:55:00,1.73616,1.73621,1.73595,1.73621,8000000.0
2006-01-13 09:56:00,1.73638,1.73664,1.73638,1.73664,10000000.0
2006-01-13 09:57:00,1.73636,1.73637,1.73593,1.73593,8000000.0
2006-01-13 09:58:00,1.73575,1.736,1.73575,1.73599,8000000.0
2006-01-13 09:59:00,1.73614,1.73659,1.73613,1.73649,10000000.0
2006-01-13 10:00:00,1.73642,1.73659,1.73639,1.73659,10000000.0
2006-01-13 10:01:00,1.73641,1.73641,1.73613,1.73613,10000000.0
2006-01-13 10:02:00,1.73583,1.73604,1.73583,1.73602,10000000.0
2006-01-13 10:03:00,1.73599,1.73606,1.73594,1.73596,7000000.0
2006-01-13 10:04:00,1.73585,1.73586,1.73553,1.73553,7000000.0
2006-01-13 10:05:00,1.73554,1.73581,1.73554,1.73572,11000000.0
2006-01-13 10:06:00,1.73568,1.73577,1.73563,1.73577,7000000.0
2006-01-13 10:08:00,1.7358,1.73594,1.73578,1.73594,7000000.0
2006-01-13 10:09:00,1.73589,1.73589,1.73541,1.73541,7000000.0
2006-01-13 10:10:00,1.73578,1.73592,1.73577,1.73578,7000000.0
2006-01-13 10:11:00,1.73589,1.73649,1.73588,1.73649,7000000.0
2006-01-13 10:12:00,1.73658,1.73675,1.73622,1.73637,8000000.0
2006-01-13 10:13:00,1.7362,1.7362,1.73602,1.73602,8000000.0
2006-01-13 10:14:00,1.73585,1.73585,1.73561,1.73572,7000000.0
2006-01-13 10:15:00,1.73579,1.73603,1.73579,1.73592,10000000.0
2006-01-13 10:16:00,1.73605,1.73605,1.73583,1.73586,7000000.0
2006-01-13 10:17:00,1.7357,1.7357,1.73548,1.7356,11000000.0
2006-01-13 10:18:00,1.73575,1.73595,1.73575,1.73583,8000000.0
2006-01-13 10:19:00,1.73591,1.73591,1.73552,1.73552,9000000.0
2006-01-13 10:20:00,1.73525,1.73535,1.735,1.73535,7000000.0
2006-01-13 10:21:00,1.73548,1.73564,1.73548,1.73564,8000000.0
2006-01-13 10:22:00,1.73562,1.73562,1.73538,1.73551,7000000.0
2006-01-13 10:23:00,1.73522,1.73543,1.73507,1.7351,7000000.0
2006-01-13 10:24:00,1.73484,1.73489,1.73468,1.73484,7000000.0
2006-01-13 10:25:00,1.73482,1.73489,1.73465,1.7348,9000000.0
2006-01-13 10:26:00,1.73476,1.73476,1.73445,1.73455,11000000.0
2006-01-13 10:27:00,1.7345,1.7345,1.73398,1.73418,8000000.0
2006-01-13 10:28:00,1.73367,1.73379,1.73355,1.73355,9000000.0
2006-01-13 10:29:00,1.73395,1.73404,1.73376,1.73393,8000000.0
2006-01-13 10:30:00,1.73364,1.73375,1.73347,1.73352,8000000.0
2006-01-13 10:31:00,1.73268,1.7332,1.73242,1.7332,7000000.0
2006-01-13 10:32:00,1.73338,1.7334,1.73318,1.73335,9000000.0
2006-01-13 10:33:00,1.73323,1.73323,1.73302,1.73307,7000000.0
2006-01-13 10:34:00,1.73314,1.73342,1.73312,1.73342,7000000.0
2006-01-13 10:35:00,1.73294,1.73294,1.73262,1.7327,7000000.0
2006-01-13 10:36:00,1.73271,1.73297,1.73265,1.73271,8000000.0
2006-01-13 10:37:00,1.73229,1.73247,1.73227,1.73246,8000000.0
2006-01-13 10:38:00,1.73267,1.73283,1.73254,1.73283,10000000.0
2006-01-13 10:39:00,1.73285,1.73297,1.73266,1.73297,8000000.0
2006-01-13 10:40:00,1.7332,1.73327,1.73303,1.73304,7000000.0
2006-01-13 10:41:00,1.73303,1.73316,1.73297,1.73297,9000000.0
2006-01-13 10:42:00,1.73313,1.73331,1.73302,1.73302,7000000.0
2006-01-13 10:43:00,1.73317,1.73346,1.73306,1.73346,10000000.0
2006-01-13 10:44:00,1.73326,1.73326,1.7321,1.7321,7000000.0
2006-01-13 10:45:00,1.73207,1.73242,1.73198,1.73228,8000000.0
2006-01-13 10:46:00,1.73209,1.73209,1.73161,1.73161,8000000.0
2006-01-13 10:47:00,1.73186,1.73201,1.7317,1.7319,7000000.0
2006-01-13 10:48:00,1.73202,1.73203,1.73184,1.73184,8000000.0
2006-01-13 10:49:00,1.73183,1.73194,1.73155,1.73159,9000000.0
2006-01-13 10:50:00,1.7315,1.7315,1.7312,1.7312,8000000.0
2006-01-13 10:51:00,1.73114,1.73114,1.73083,1.73108,9000000.0
2006-01-13 10:52:00,1.73135,1.73174,1.73135,1.73174,8000000.0
2006-01-13 10:53:00,1.73175,1.73184,1.73173,1.73173,9000000.0
2006-01-13 10:54:00,1.73177,1.73177,1.73138,1.73138,10000000.0
2006-01-13 10:55:00,1.73131,1.7316,1.73114,1.7316,7000000.0
2006-01-13 10:56:00,1.73124,1.73124,1.72907,1.73092,7000000.0
2006-01-13 10:57:00,1.73117,1.73117,1.73071,1.73071,8000000.0
2006-01-13 10:58:00,1.731,1.73123,1.731,1.73107,7000000.0
2006-01-13 10:59:00,1.73092,1.73139,1.73092,1.73118,11000000.0
2006-01-13 11:00:00,1.7307,1.7307,1.72918,1.72918,7000000.0
2006-01-13 11:01:00,1.73084,1.73108,1.73084,1.73099,8000000.0
2006-01-13 11:02:00,1.73085,1.7312,1.73085,1.7312,7000000.0
2006-01-13 11:03:00,1.73102,1.73131,1.73064,1.73131,11000000.0
2006-01-13 11:04:00,1.73183,1.73202,1.73177,1.73202,11000000.0
2006-01-13 11:05:00,1.73204,1.73204,1.73171,1.73182,7000000.0
2006-01-13 11:06:00,1.73185,1.73187,1.73167,1.73182,8000000.0
2006-01-13 11:07:00,1.73174,1.73174,1.73128,1.73128,7000000.0
2006-01-13 11:08:00,1.73117,1.73131,1.73117,1.73131,9000000.0
2006-01-13 11:09:00,1.73142,1.73142,1.73125,1.73127,8000000.0
2006-01-13 11:10:00,1.73091,1.73102,1.73083,1.73089,8000000.0
2006-01-13 11:11:00,1.7309,1.73109,1.7308,1.73109,10000000.0
2006-01-13 11:12:00,1.73115,1.73115,1.73087,1.73101,7000000.0
2006-01-13 11:13:00,1.73102,1.73102,1.73045,1.73045,11000000.0
2006-01-13 11:14:00,1.73042,1.73042,1.73025,1.73037,11000000.0
2006-01-13 11:15:00,1.73052,1.73052,1.73014,1.73027,7000000.0
2006-01-13 11:16:00,1.73087,1.73092,1.73082,1.73086,7000000.0
2006-01-13 11:17:00,1.73111,1.73148,1.73111,1.73148,7000000.0
2006-01-13 11:18:00,1.73168,1.73168,1.73143,1.73146,10000000.0
2006-01-13 11:19:00,1.73142,1.73185,1.73142,1.73184,11000000.0
2006-01-13 11:20:00,1.73142,1.73142,1.73084,1.73105,8000000.0
2006-01-13 11:21:00,1.73125,1.73125,1.73098,1.731,7000000.0
2006-01-13 11:22:00,1.73086,1.73086,1.73068,1.73076,8000000.0
2006-01-13 11:23:00,1.73059,1.73059,1.73041,1.73045,8000000.0
2006-01-13 11:24:00,1.7303,1.7304,1.73029,1.7304,7000000.0
2006-01-13 11:25:00,1.73058,1.73103,1.73058,1.73087,8000000.0
2006-01-13 11:26:00,1.73096,1.73122,1.73096,1.73114,11000000.0
2006-01-13 11:27:00,1.73132,1.73176,1.73132,1.73176,8000000.0
2006-01-13 11:28:00,1.73159,1.73159,1.73135,1.73141,7000000.0
2006-01-13 11:29:00,1.73124,1.73124,1.73085,1.73115,8000000.0
2006-01-13 11:30:00,1.73144,1.73152,1.73138,1.7315,7000000.0
2006-01-13 11:31:00,1.7314,1.7314,1.73116,1.73131,11000000.0
2006-01-13 11:32:00,1.73143,1.73143,1.73125,1.73125,11000000.0
2006-01-13 11:33:00,1.73143,1.73143,1.73117,1.73135,7000000.0
2006-01-13 11:34:00,1.73142,1.73144,1.73133,1.73136,7000000.0
2006-01-13 11:35:00,1.73127,1.73146,1.7312,1.73146,10000000.0
2006-01-13 11:36:00,1.73145,1.73154,1.73134,1.73135,8000000.0
2006-01-13 11:37:00,1.73105,1.73175,1.73105,1.73175,8000000.0
2006-01-13 11:38:00,1.73164,1.73189,1.73164,1.73189,9000000.0
2006-01-13 11:39:00,1.73184,1.73283,1.73184,1.73263,9000000.0
2006-01-13 11:40:00,1.73225,1.73227,1.732,1.73227,11000000.0
2006-01-13 11:41:00,1.73233,1.73262,1.73219,1.73262,11000000.0
2006-01-13 11:42:00,1.73266,1.73269,1.73239,1.73269,11000000.0
2006-01-13 11:43:00,1.73269,1.73285,1.73269,1.73282,7000000.0
2006-01-13 11:44:00,1.73309,1.73322,1.73309,1.73321,7000000.0
2006-01-13 11:45:00,1.73321,1.73321,1.73285,1.73285,11000000.0
2006-01-13 11:46:00,1.73274,1.73278,1.73261,1.73269,7000000.0
2006-01-13 11:47:00,1.73264,1.73283,1.73264,1.73275,9000000.0
2006-01-13 11:48:00,1.73259,1.7326,1.7324,1.73249,10000000.0
2006-01-13 11:49:00,1.73205,1.7325,1.73203,1.7325,7000000.0
2006-01-13 11:50:00,1.7326,1.7326,1.73231,1.73231,7000000.0
2006-01-13 11:51:00,1.73258,1.73285,1.73251,1.73278,8000000.0
2006-01-13 11:52:00,1.73272,1.73282,1.73267,1.73278,10000000.0
2006-01-13 11:53:00,1.7328,1.7328,1.73253,1.73276,10000000.0
2006-01-13 11:54:00,1.7328,1.73298,1.73274,1.73296,9000000.0
2006-01-13 11:55:00,1.733,1.73306,1.733,1.73305,8000000.0
2006-01-13 11:56:00,1.73291,1.73297,1.73285,1.7329,11000000.0
2006-01-13 11:57:00,1.73293,1.73318,1.73293,1.73299,8000000.0
2006-01-13 11:58:00,1.73282,1.73285,1.73255,1.73255,9000000.0
2006-01-13 11:59:00,1.73282,1.73295,1.73274,1.73284,7000000.0
2006-01-13 12:00:00,1.73276,1.73276,1.73259,1.73272,7000000.0
2006-01-13 12:01:00,1.73275,1.73275,1.73251,1.73254,10000000.0
2006-01-13 12:02:00,1.73256,1.73272,1.7325,1.73272,10000000.0
2006-01-13 12:03:00,1.73295,1.73314,1.73268,1.73268,7000000.0
2006-01-13 12:04:00,1.73258,1.73258,1.73241,1.73245,9000000.0
2006-01-13 12:05:00,1.73267,1.73274,1.7325,1.73273,11000000.0
2006-01-13 12:06:00,1.7328,1.73289,1.73255,1.73255,7000000.0
2006-01-13 12:07:00,1.73258,1.73327,1.73258,1.73327,7000000.0
2006-01-13 12:08:00,1.73322,1.73322,1.73272,1.73274,9000000.0
2006-01-13 12:09:00,1.73277,1.73279,1.73255,1.73264,8000000.0
2006-01-13 12:10:00,1.73268,1.73273,1.73257,1.73257,8000000.0
2006-01-13 12:11:00,1.73241,1.73261,1.73226,1.73261,7000000.0
2006-01-13 12:12:00,1.73314,1.73314,1.73282,1.73282,7000000.0
2006-01-13 12:13:00,1.73278,1.73278,1.73239,1.73241,10000000.0
2006-01-13 12:14:00,1.73257,1.73367,1.73257,1.73367,8000000.0
2006-01-13 12:15:00,1.73347,1.73347,1.73301,1.73322,8000000.0
2006-01-13 12:16:00,1.73288,1.73327,1.73288,1.73327,8000000.0
2006-01-13 12:17:00,1.73341,1.73341,1.73332,1.73337,8000000.0
2006-01-13 12:18:00,1.73366,1.73421,1.73366,1.73421,11000000.0
2006-01-13 12:19:00,1.73411,1.73412,1.73398,1.73398,9000000.0
2006-01-13 12:20:00,1.7338,1.73381,1.73352,1.73377,10000000.0
2006-01-13 12:21:00,1.73332,1.73332,1.73149,1.73149,7000000.0
2006-01-13 12:22:00,1.73369,1.73394,1.73363,1.73394,8000000.0
2006-01-13 12:23:00,1.73389,1.73406,1.73389,1.73392,7000000.0
2006-01-13 12:24:00,1.73406,1.73413,1.73388,1.73388,7000000.0
2006-01-13 12:25:00,1.73398,1.73493,1.73398,1.73493,9000000.0
2006-01-13 12:26:00,1.73437,1.73461,1.73432,1.73451,8000000.0
2006-01-13 12:27:00,1.73451,1.73451,1.73412,1.73413,10000000.0
2006-01-13 12:28:00,1.73442,1.73442,1.7339,1.73396,9000000.0
2006-01-13 12:29:00,1.73365,1.73386,1.73365,1.73386,9000000.0
2006-01-13 12:30:00,1.73402,1.73402,1.73374,1.73377,7000000.0
2006-01-13 12:31:00,1.73353,1.73368,1.73339,1.7336,11000000.0
2006-01-13 12:32:00,1.7338,1.73388,1.73379,1.73379,7000000.0
2006-01-13 12:33:00,1.73408,1.7343,1.73408,1.73416,7000000.0
2006-01-13 12:34:00,1.73372,1.73372,1.73352,1.7336,7000000.0
2006-01-13 12:35:00,1.73361,1.73361,1.73352,1.73352,8000000.0
2006-01-13 12:36:00,1.73363,1.73364,1.73339,1.73344,8000000.0
2006-01-13 12:37:00,1.73326,1.73383,1.73326,1.73383,9000000.0
2006-01-13 12:38:00,1.73373,1.73387,1.73349,1.73364,8000000.0
2006-01-13 12:39:00,1.73341,1.73341,1.73316,1.73316,9000000.0
2006-01-13 12:40:00,1.73336,1.73346,1.73327,1.73338,7000000.0
2006-01-13 12:41:00,1.73346,1.73347,1.73332,1.73334,8000000.0
2006-01-13 12:42:00,1.73339,1.73339,1.73306,1.73306,9000000.0
2006-01-13 12:43:00,1.73334,1.73398,1.73334,1.73371,9000000.0
2006-01-13 12:44:00,1.73403,1.73411,1.73392,1.73411,8000000.0
2006-01-13 12:45:00,1.73421,1.73423,1.73383,1.73418,10000000.0
2006-01-13 12:46:00,1.73394,1.73402,1.73388,1.73397,9000000.0
2006-01-13 12:47:00,1.73401,1.73437,1.73401,1.73437,10000000.0
2006-01-13 12:48:00,1.7343,1.73459,1.7343,1.73459,11000000.0
2006-01-13 12:49:00,1.73456,1.73456,1.73421,1.73421,7000000.0
2006-01-13 12:50:00,1.73428,1.73437,1.73419,1.73436,7000000.0
2006-01-13 12:51:00,1.73435,1.73438,1.73414,1.73414,8000000.0
2006-01-13 12:52:00,1.73438,1.73438,1.73399,1.73428,11000000.0
2006-01-13 12:53:00,1.73404,1.73404,1.73379,1.73379,8000000.0
2006-01-13 12:54:00,1.73375,1.73376,1.73363,1.73368,7000000.0
2006-01-13 12:55:00,1.73372,1.73372,1.73357,1.7336,8000000.0
2006-01-13 12:56:00,1.73369,1.73388,1.73369,1.73388,7000000.0
2006-01-13 12:57:00,1.73378,1.7338,1.73369,1.73379,7000000.0
2006-01-13 12:58:00,1.73375,1.73395,1.73359,1.73395,8000000.0
2006-01-13 12:59:00,1.734,1.73422,1.734,1.73416,7000000.0
2006-01-13 13:00:00,1.73399,1.73399,1.73375,1.73381,8000000.0
2006-01-13 13:01:00,1.73355,1.73358,1.73311,1.73311,8000000.0
2006-01-13 13:02:00,1.73287,1.73287,1.73236,1.73236,7000000.0
2006-01-13 13:03:00,1.73205,1.73231,1.73205,1.73218,8000000.0
2006-01-13 13:04:00,1.73204,1.73219,1.7319,1.7319,7000000.0
2006-01-13 13:05:00,1.73163,1.73163,1.73138,1.73163,8000000.0
2006-01-13 13:06:00,1.73181,1.73188,1.73167,1.73188,7000000.0
2006-01-13 13:07:00,1.73192,1.73226,1.73186,1.73226,7000000.0
2006-01-13 13:08:00,1.73239,1.73254,1.73224,1.73229,10000000.0
2006-01-13 13:09:00,1.73208,1.73208,1.7317,1.73174,7000000.0
2006-01-13 13:10:00,1.73209,1.7322,1.73195,1.73214,9000000.0
2006-01-13 13:11:00,1.7322,1.7322,1.73189,1.73204,8000000.0
2006-01-13 13:12:00,1.73232,1.73254,1.7321,1.73254,8000000.0
2006-01-13 13:13:00,1.73244,1.73248,1.73224,1.73224,9000000.0
2006-01-13 13:14:00,1.7322,1.7322,1.732,1.73213,7000000.0
2006-01-13 13:15:00,1.73218,1.73241,1.73202,1.73241,8000000.0
2006-01-13 13:16:00,1.73233,1.73233,1.73215,1.7322,8000000.0
2006-01-13 13:17:00,1.73221,1.73221,1.73201,1.73221,9000000.0
2006-01-13 13:18:00,1.73225,1.73227,1.73212,1.73227,10000000.0
2006-01-13 13:19:00,1.73229,1.73247,1.73227,1.73247,8000000.0
2006-01-13 13:20:00,1.73284,1.73284,1.73254,1.73258,8000000.0
2006-01-13 13:21:00,1.73255,1.73257,1.73248,1.73249,7000000.0
2006-01-13 13:22:00,1.73237,1.7324,1.73214,1.7324,11000000.0
2006-01-13 13:23:00,1.73222,1.73223,1.73192,1.73192,8000000.0
2006-01-13 13:24:00,1.7319,1.732,1.7319,1.732,7000000.0
2006-01-13 13:25:00,1.73202,1.7323,1.73202,1.73225,11000000.0
2006-01-13 13:26:00,1.73249,1.73249,1.73226,1.73226,10000000.0
2006-01-13 13:28:00,1.73202,1.73202,1.73176,1.73198,21000000.0
2006-01-13 13:29:00,1.73207,1.73207,1.73188,1.73188,17000000.0
2006-01-13 13:30:00,1.73188,1.73205,1.73188,1.73202,7000000.0
2006-01-13 13:31:00,1.73201,1.73224,1.73201,1.73223,9000000.0
2006-01-13 13:32:00,1.73232,1.7327,1.73223,1.7327,14000000.0
2006-01-13 13:33:00,1.73281,1.73281,1.73251,1.7326,14000000.0
2006-01-13 13:34:00,1.73267,1.7328,1.73264,1.73278,31000000.0
2006-01-13 13:35:00,1.7331,1.73317,1.7331,1.7331,17000000.0
2006-01-13 13:36:00,1.73291,1.73293,1.73276,1.73291,24000000.0
2006-01-13 13:37:00,1.73284,1.73284,1.73262,1.73262,10000000.0
2006-01-13 13:39:00,1.73261,1.73269,1.7326,1.73262,15000000.0
2006-01-13 13:41:00,1.73261,1.73264,1.7325,1.73259,13000000.0
2006-01-13 13:42:00,1.73286,1.73287,1.73281,1.73287,3000000.0
2006-01-13 13:43:00,1.73274,1.73278,1.73264,1.73264,10000000.0
2006-01-13 13:44:00,1.73259,1.7326,1.73236,1.7326,26000000.0
2006-01-13 13:45:00,1.73254,1.73278,1.73253,1.73278,22000000.0
2006-01-13 13:46:00,1.7327,1.73286,1.73256,1.73256,19000000.0
2006-01-13 13:48:00,1.73263,1.73263,1.73256,1.73259,22000000.0
2006-01-13 13:49:00,1.73264,1.73299,1.73264,1.73292,24000000.0
2006-01-13 13:50:00,1.73307,1.73322,1.73307,1.73316,15000000.0
2006-01-13 13:51:00,1.73346,1.73357,1.73344,1.73344,22000000.0
2006-01-13 13:52:00,1.7334,1.73345,1.73323,1.7334,32000000.0
2006-01-13 13:53:00,1.73351,1.73358,1.7334,1.7334,28000000.0
2006-01-13 13:54:00,1.73327,1.73331,1.73311,1.73311,31000000.0
2006-01-13 13:55:00,1.7327,1.7327,1.73247,1.73247,20000000.0
2006-01-13 13:56:00,1.7324,1.73264,1.73237,1.73264,24000000.0
2006-01-13 13:57:00,1.73268,1.73268,1.73236,1.73236,34000000.0
2006-01-13 13:58:00,1.7323,1.73239,1.73226,1.73239,16000000.0
2006-01-13 13:59:00,1.73239,1.73239,1.73222,1.73222,30000000.0
2006-01-13 14:00:00,1.73223,1.73234,1.7321,1.7321,39000000.0
2006-01-13 14:01:00,1.73241,1.73245,1.73241,1.73245,30000000.0
2006-01-13 14:02:00,1.73256,1.73266,1.73256,1.73263,19000000.0
2006-01-13 14:03:00,1.73266,1.73281,1.73266,1.73279,23000000.0
2006-01-13 14:04:00,1.73284,1.73287,1.73277,1.73283,33000000.0
2006-01-13 14:05:00,1.73267,1.73267,1.73254,1.73254,28000000.0
2006-01-13 14:06:00,1.73262,1.73266,1.73253,1.73262,31000000.0
2006-01-13 14:07:00,1.73241,1.73277,1.73241,1.73277,31000000.0
2006-01-13 14:08:00,1.73282,1.73283,1.73257,1.73264,27000000.0
2006-01-13 14:09:00,1.73255,1.73257,1.73241,1.73257,27000000.0
2006-01-13 14:11:00,1.73248,1.73248,1.73224,1.73227,21000000.0
2006-01-13 14:12:00,1.73212,1.73225,1.73212,1.73219,22000000.0
2006-01-13 14:13:00,1.73235,1.73256,1.7323,1.73256,13000000.0
2006-01-13 14:14:00,1.73255,1.73256,1.73239,1.73239,21000000.0
2006-01-13 14:15:00,1.73237,1.73245,1.73215,1.73227,25000000.0
2006-01-13 14:16:00,1.7323,1.73264,1.7323,1.7324,26000000.0
2006-01-13 14:17:00,1.73263,1.73271,1.73262,1.7327,32000000.0
2006-01-13 14:18:00,1.73285,1.73288,1.73283,1.73287,27000000.0
2006-01-13 14:19:00,1.73301,1.73304,1.73288,1.73288,35000000.0
2006-01-13 14:20:00,1.73294,1.73309,1.73292,1.73303,32000000.0
2006-01-13 14:21:00,1.733,1.733,1.73282,1.73292,39000000.0
2006-01-13 14:22:00,1.73275,1.73276,1.73252,1.73264,22000000.0
2006-01-13 14:23:00,1.73258,1.73273,1.73255,1.73265,40000000.0
2006-01-13 14:24:00,1.73272,1.73272,1.73253,1.73269,10000000.0
2006-01-13 14:25:00,1.73274,1.73274,1.73257,1.73273,35000000.0
2006-01-13 14:26:00,1.73271,1.73276,1.73257,1.7326,18000000.0
2006-01-13 14:28:00,1.73268,1.73268,1.73232,1.73246,21000000.0
2006-01-13 14:29:00,1.73248,1.73285,1.73248,1.73277,16000000.0
2006-01-13 14:30:00,1.73294,1.73294,1.73195,1.73195,25000000.0
2006-01-13 14:31:00,1.7317,1.73204,1.7317,1.73204,26000000.0
2006-01-13 14:32:00,1.73246,1.73291,1.73246,1.73281,32000000.0
2006-01-13 14:33:00,1.73286,1.73298,1.7326,1.7326,20000000.0
2006-01-13 14:34:00,1.73288,1.73329,1.73272,1.73329,25000000.0
2006-01-13 14:35:00,1.73334,1.73336,1.73318,1.73319,23000000.0
2006-01-13 14:36:00,1.73267,1.73268,1.73259,1.73259,11000000.0
2006-01-13 14:37:00,1.73261,1.73267,1.73259,1.73259,41000000.0
2006-01-13 14:38:00,1.73261,1.73266,1.73258,1.73263,54000000.0
2006-01-13 14:39:00,1.73272,1.73315,1.73272,1.73315,36000000.0
2006-01-13 14:40:00,1.73321,1.73321,1.73297,1.73297,36000000.0
2006-01-13 14:41:00,1.73279,1.73287,1.73247,1.73247,41000000.0
2006-01-13 14:42:00,1.73217,1.73217,1.73183,1.73189,19000000.0
2006-01-13 14:43:00,1.73179,1.73179,1.7317,1.73171,20000000.0
2006-01-13 14:44:00,1.73184,1.73201,1.73184,1.73201,25000000.0
2006-01-13 14:45:00,1.73208,1.73208,1.73197,1.73197,33000000.0
2006-01-13 14:46:00,1.73193,1.73203,1.73192,1.73201,11000000.0
2006-01-13 14:47:00,1.73211,1.73216,1.7321,1.73216,7000000.0
2006-01-13 14:48:00,1.7321,1.73273,1.73183,1.73273,21000000.0
2006-01-13 14:49:00,1.73269,1.73283,1.73244,1.73244,32000000.0
2006-01-13 14:50:00,1.73266,1.73306,1.73257,1.73306,33000000.0
2006-01-13 14:51:00,1.73308,1.73309,1.73291,1.73309,37000000.0
2006-01-13 14:52:00,1.73316,1.73386,1.73316,1.73386,17000000.0
2006-01-13 14:53:00,1.73404,1.73418,1.73404,1.73418,22000000.0
2006-01-13 14:54:00,1.73399,1.73399,1.73329,1.73348,17000000.0
2006-01-13 14:55:00,1.73328,1.73347,1.73328,1.73341,7000000.0
2006-01-13 14:56:00,1.73326,1.73326,1.73248,1.73248,21000000.0
2006-01-13 14:57:00,1.7324,1.7327,1.73221,1.7327,12000000.0
2006-01-13 14:58:00,1.73257,1.73257,1.73184,1.73184,31000000.0
2006-01-13 14:59:00,1.73215,1.73238,1.73212,1.73226,20000000.0
2006-01-13 15:00:00,1.73256,1.73285,1.73256,1.73285,32000000.0
2006-01-13 15:01:00,1.73299,1.73299,1.73275,1.73276,14000000.0
2006-01-13 15:02:00,1.73248,1.73285,1.73241,1.73267,26000000.0
2006-01-13 15:03:00,1.73305,1.73305,1.73264,1.73264,30000000.0
2006-01-13 15:04:00,1.73264,1.73264,1.73227,1.73247,29000000.0
2006-01-13 15:05:00,1.73235,1.73276,1.73235,1.73276,28000000.0
2006-01-13 15:06:00,1.7331,1.7331,1.73263,1.73263,16000000.0
2006-01-13 15:07:00,1.73277,1.73277,1.73256,1.73259,26000000.0
2006-01-13 15:08:00,1.73256,1.73263,1.7325,1.73258,25000000.0
2006-01-13 15:09:00,1.73305,1.73306,1.73272,1.73274,34000000.0
2006-01-13 15:10:00,1.73284,1.73318,1.73284,1.73318,36000000.0
2006-01-13 15:11:00,1.73314,1.7336,1.73314,1.7336,27000000.0
2006-01-13 15:12:00,1.73383,1.73383,1.73354,1.73375,26000000.0
2006-01-13 15:13:00,1.73381,1.73398,1.73381,1.73389,41000000.0
2006-01-13 15:14:00,1.73402,1.73402,1.73371,1.73371,30000000.0
2006-01-13 15:15:00,1.73379,1.73381,1.73294,1.73294,21000000.0
2006-01-13 15:16:00,1.73292,1.73325,1.73292,1.73325,9000000.0
2006-01-13 15:17:00,1.73299,1.7331,1.73293,1.73307,26000000.0
2006-01-13 15:18:00,1.73308,1.73312,1.73308,1.73309,10000000.0
2006-01-13 15:19:00,1.73314,1.73318,1.73312,1.73313,16000000.0
2006-01-13 15:20:00,1.73314,1.73314,1.73267,1.73267,20000000.0
2006-01-13 15:21:00,1.73259,1.73259,1.73244,1.73253,12000000.0
2006-01-13 15:22:00,1.73258,1.73277,1.73258,1.73277,22000000.0
2006-01-13 15:23:00,1.73283,1.73283,1.73249,1.73253,36000000.0
2006-01-13 15:24:00,1.73261,1.73261,1.73248,1.73251,8000000.0
2006-01-13 15:25:00,1.7324,1.73258,1.73238,1.73258,14000000.0
2006-01-13 15:26:00,1.73286,1.73328,1.73286,1.73328,40000000.0
2006-01-13 15:27:00,1.73332,1.73333,1.73285,1.73285,32000000.0
2006-01-13 15:28:00,1.73279,1.73279,1.7324,1.73245,55000000.0
2006-01-13 15:29:00,1.73239,1.73254,1.73069,1.73254,47000000.0
2006-01-13 15:30:00,1.73072,1.73361,1.72982,1.73361,71000000.0
2006-01-13 15:31:00,1.73433,1.73475,1.73382,1.73475,58000000.0
2006-01-13 15:32:00,1.73451,1.73454,1.73371,1.73371,25000000.0
2006-01-13 15:33:00,1.73362,1.73405,1.73362,1.73399,32000000.0
2006-01-13 15:34:00,1.73402,1.73432,1.73389,1.73389,22000000.0
2006-01-13 15:35:00,1.73406,1.73413,1.73369,1.73369,30000000.0
2006-01-13 15:36:00,1.7332,1.7332,1.7326,1.733,23000000.0
2006-01-13 15:37:00,1.73319,1.73383,1.73308,1.73383,24000000.0
2006-01-13 15:38:00,1.73369,1.73426,1.73356,1.73426,61000000.0
2006-01-13 15:39:00,1.7341,1.73472,1.73394,1.73472,40000000.0
2006-01-13 15:40:00,1.73508,1.73539,1.73508,1.73539,37000000.0
2006-01-13 15:41:00,1.73467,1.73467,1.73446,1.73454,43000000.0
2006-01-13 15:42:00,1.73376,1.7339,1.73344,1.7339,41000000.0
2006-01-13 15:43:00,1.73402,1.73411,1.7338,1.7338,30000000.0
2006-01-13 15:44:00,1.73357,1.73357,1.73344,1.73356,29000000.0
2006-01-13 15:45:00,1.73394,1.73394,1.73379,1.73382,36000000.0
2006-01-13 15:46:00,1.73381,1.73381,1.73357,1.73371,24000000.0
2006-01-13 15:47:00,1.73373,1.73373,1.7327,1.7327,31000000.0
2006-01-13 15:48:00,1.73265,1.73285,1.73262,1.73285,33000000.0
2006-01-13 15:49:00,1.73284,1.73284,1.73255,1.73255,25000000.0
2006-01-13 15:50:00,1.73234,1.73236,1.73218,1.73218,11000000.0
2006-01-13 15:51:00,1.73237,1.73262,1.73237,1.73241,37000000.0
2006-01-13 15:52:00,1.73222,1.73237,1.73219,1.73232,23000000.0
2006-01-13 15:53:00,1.73227,1.73227,1.73191,1.73191,15000000.0
2006-01-13 15:54:00,1.73153,1.73153,1.73116,1.73116,26000000.0
2006-01-13 15:55:00,1.73166,1.73181,1.73141,1.73181,33000000.0
2006-01-13 15:56:00,1.73193,1.73256,1.73193,1.73256,6000000.0
2006-01-13 15:57:00,1.73253,1.73269,1.73245,1.73245,34000000.0
2006-01-13 15:58:00,1.73241,1.73254,1.73237,1.73249,24000000.0
2006-01-13 15:59:00,1.73261,1.7329,1.73261,1.73271,23000000.0
2006-01-13 16:00:00,1.73266,1.73271,1.73252,1.73252,51000000.0
2006-01-13 16:01:00,1.73263,1.73282,1.73244,1.73252,31000000.0
2006-01-13 16:02:00,1.73233,1.73259,1.73214,1.73254,29000000.0
2006-01-13 16:03:00,1.73233,1.73258,1.73223,1.73223,51000000.0
2006-01-13 16:04:00,1.73239,1.73252,1.73237,1.73252,38000000.0
2006-01-13 16:05:00,1.73272,1.73284,1.73264,1.73271,37000000.0
2006-01-13 16:06:00,1.73257,1.73257,1.73235,1.73235,33000000.0
2006-01-13 16:07:00,1.7325,1.73268,1.73248,1.73266,37000000.0
2006-01-13 16:08:00,1.73262,1.73282,1.73262,1.73272,37000000.0
2006-01-13 16:09:00,1.7327,1.73311,1.7327,1.73311,44000000.0
2006-01-13 16:10:00,1.73339,1.73367,1.73339,1.73347,41000000.0
2006-01-13 16:11:00,1.73384,1.73391,1.73352,1.73352,27000000.0
2006-01-13 16:12:00,1.73359,1.7339,1.73347,1.7339,22000000.0
2006-01-13 16:13:00,1.73363,1.73388,1.73363,1.73373,38000000.0
2006-01-13 16:14:00,1.73375,1.73375,1.73346,1.73346,41000000.0
2006-01-13 16:15:00,1.73343,1.73358,1.73332,1.73358,42000000.0
2006-01-13 16:16:00,1.7337,1.73373,1.73342,1.73351,45000000.0
2006-01-13 16:17:00,1.73329,1.73331,1.73324,1.73329,22000000.0
2006-01-13 16:18:00,1.73316,1.7332,1.73311,1.73312,49000000.0
2006-01-13 16:19:00,1.73297,1.73315,1.73295,1.73306,27000000.0
2006-01-13 16:20:00,1.73266,1.73266,1.73235,1.73257,52000000.0
2006-01-13 16:21:00,1.7327,1.73308,1.7327,1.73308,37000000.0
2006-01-13 16:22:00,1.73278,1.73281,1.73264,1.73268,50000000.0
2006-01-13 16:23:00,1.73315,1.73315,1.73278,1.73307,48000000.0
2006-01-13 16:24:00,1.73321,1.73321,1.73298,1.73302,44000000.0
2006-01-13 16:25:00,1.73292,1.73292,1.73185,1.73185,28000000.0
2006-01-13 16:26:00,1.73185,1.73216,1.73149,1.73149,41000000.0
2006-01-13 16:27:00,1.73146,1.73198,1.73146,1.73198,46000000.0
2006-01-13 16:28:00,1.73212,1.73212,1.73154,1.73197,34000000.0
2006-01-13 16:29:00,1.73205,1.73205,1.73186,1.73195,24000000.0
2006-01-13 16:30:00,1.73193,1.73247,1.73169,1.73247,43000000.0
2006-01-13 16:31:00,1.73253,1.73253,1.73226,1.73243,36000000.0
2006-01-13 16:32:00,1.73245,1.73251,1.73226,1.73229,34000000.0
2006-01-13 16:33:00,1.73236,1.73256,1.73232,1.73232,41000000.0
2006-01-13 16:34:00,1.73246,1.73263,1.73205,1.73205,29000000.0
2006-01-13 16:35:00,1.73195,1.73216,1.73193,1.73204,53000000.0
2006-01-13 16:36:00,1.73204,1.73215,1.73194,1.73215,43000000.0
2006-01-13 16:37:00,1.73215,1.73215,1.73201,1.73215,56000000.0
2006-01-13 16:38:00,1.73205,1.73205,1.73163,1.73163,34000000.0
2006-01-13 16:39:00,1.73147,1.73161,1.73136,1.73161,43000000.0
2006-01-13 16:40:00,1.73177,1.73177,1.73131,1.73157,63000000.0
2006-01-13 16:41:00,1.73115,1.73136,1.73093,1.731,44000000.0
2006-01-13 16:42:00,1.73126,1.73228,1.73126,1.73228,57000000.0
2006-01-13 16:43:00,1.73234,1.73252,1.73231,1.73231,20000000.0
2006-01-13 16:44:00,1.73246,1.73246,1.73213,1.73213,34000000.0
2006-01-13 16:45:00,1.73216,1.73263,1.73216,1.73263,41000000.0
2006-01-13 16:46:00,1.7328,1.73281,1.73239,1.73259,59000000.0
2006-01-13 16:47:00,1.73267,1.73267,1.73198,1.73198,55000000.0
2006-01-13 16:48:00,1.73206,1.7324,1.73206,1.7324,46000000.0
2006-01-13 16:49:00,1.73214,1.73214,1.73182,1.73189,35000000.0
2006-01-13 16:50:00,1.73207,1.73207,1.73169,1.73169,45000000.0
2006-01-13 16:51:00,1.73183,1.73191,1.73181,1.73184,30000000.0
2006-01-13 16:52:00,1.73189,1.73189,1.73166,1.73166,30000000.0
2006-01-13 16:53:00,1.73172,1.73172,1.7315,1.7315,19000000.0
2006-01-13 16:54:00,1.73137,1.73139,1.73129,1.73131,18000000.0
2006-01-13 16:55:00,1.73158,1.73164,1.73151,1.73153,40000000.0
2006-01-13 16:56:00,1.73123,1.73123,1.7308,1.73091,37000000.0
2006-01-13 16:57:00,1.73075,1.73105,1.73075,1.73105,17000000.0
2006-01-13 16:58:00,1.73116,1.73116,1.73102,1.73107,45000000.0
2006-01-13 16:59:00,1.7311,1.73131,1.73109,1.73109,39000000.0
2006-01-13 17:00:00,1.73065,1.73135,1.73065,1.73133,47000000.0
2006-01-13 17:01:00,1.73151,1.73151,1.73085,1.73085,26000000.0
2006-01-13 17:02:00,1.73096,1.73112,1.73058,1.73105,33000000.0
2006-01-13 17:03:00,1.73152,1.73196,1.73152,1.7317,33000000.0
2006-01-13 17:04:00,1.73185,1.73211,1.73168,1.73211,37000000.0
2006-01-13 17:05:00,1.73205,1.73208,1.73189,1.73189,35000000.0
2006-01-13 17:06:00,1.73184,1.73203,1.73176,1.73203,46000000.0
2006-01-13 17:07:00,1.73201,1.73228,1.7319,1.73192,33000000.0
2006-01-13 17:08:00,1.73225,1.73239,1.73216,1.73216,45000000.0
2006-01-13 17:09:00,1.7323,1.73258,1.7323,1.73247,47000000.0
2006-01-13 17:10:00,1.73209,1.73209,1.73197,1.73207,6000000.0
2006-01-13 17:11:00,1.73217,1.73222,1.73198,1.73222,44000000.0
2006-01-13 17:12:00,1.7323,1.73244,1.73209,1.73209,23000000.0
2006-01-13 17:13:00,1.73237,1.73241,1.73221,1.73228,35000000.0
2006-01-13 17:14:00,1.73247,1.73248,1.73224,1.73225,27000000.0
2006-01-13 17:15:00,1.73208,1.73219,1.73202,1.73219,26000000.0
2006-01-13 17:16:00,1.73224,1.73228,1.7319,1.7319,27000000.0
2006-01-13 17:17:00,1.73166,1.73169,1.73151,1.73169,38000000.0
2006-01-13 17:18:00,1.73133,1.73176,1.73105,1.73176,29000000.0
2006-01-13 17:19:00,1.73208,1.73216,1.73208,1.73213,19000000.0
2006-01-13 17:20:00,1.7322,1.73223,1.7321,1.7321,29000000.0
2006-01-13 17:21:00,1.73217,1.73223,1.73204,1.73209,26000000.0
2006-01-13 17:22:00,1.73203,1.73225,1.73203,1.73225,30000000.0
2006-01-13 17:23:00,1.73229,1.73229,1.73217,1.73217,32000000.0
2006-01-13 17:24:00,1.73216,1.73233,1.73193,1.73227,23000000.0
2006-01-13 17:25:00,1.73207,1.73215,1.73194,1.73211,20000000.0
2006-01-13 17:26:00,1.73205,1.73211,1.73198,1.73199,18000000.0
2006-01-13 17:27:00,1.73183,1.73198,1.73178,1.73196,44000000.0
2006-01-13 17:28:00,1.73214,1.73225,1.73206,1.73213,39000000.0
2006-01-13 17:29:00,1.73232,1.73244,1.73232,1.73233,36000000.0
2006-01-13 17:30:00,1.73212,1.73219,1.73209,1.73212,61000000.0
2006-01-13 17:31:00,1.73207,1.73241,1.73207,1.7324,62000000.0
2006-01-13 17:32:00,1.73237,1.73237,1.73225,1.73234,54000000.0
2006-01-13 17:33:00,1.73224,1.73226,1.73202,1.73202,64000000.0
2006-01-13 17:34:00,1.73202,1.73234,1.73202,1.73211,60000000.0
2006-01-13 17:35:00,1.73189,1.73197,1.73182,1.73197,43000000.0
2006-01-13 17:36:00,1.73217,1.73234,1.73215,1.73234,58000000.0
2006-01-13 17:37:00,1.73246,1.73254,1.73226,1.73226,47000000.0
2006-01-13 17:38:00,1.73252,1.73306,1.73252,1.73306,44000000.0
2006-01-13 17:39:00,1.7333,1.7333,1.73288,1.73291,41000000.0
2006-01-13 17:40:00,1.73301,1.7331,1.73293,1.73306,59000000.0
2006-01-13 17:41:00,1.73286,1.73286,1.73247,1.73286,50000000.0
2006-01-13 17:42:00,1.73307,1.73318,1.73305,1.73315,37000000.0
2006-01-13 17:43:00,1.73327,1.73343,1.73319,1.73335,33000000.0
2006-01-13 17:44:00,1.73337,1.73346,1.73317,1.73323,46000000.0
2006-01-13 17:45:00,1.73324,1.73326,1.73303,1.73306,49000000.0
2006-01-13 17:46:00,1.73298,1.73298,1.73278,1.73292,56000000.0
2006-01-13 17:47:00,1.73313,1.73399,1.73313,1.73344,65000000.0
2006-01-13 17:48:00,1.73341,1.73375,1.73341,1.73366,61000000.0
2006-01-13 17:49:00,1.73353,1.73359,1.73322,1.73322,72000000.0
2006-01-13 17:50:00,1.73308,1.73337,1.73308,1.73326,53000000.0
2006-01-13 17:51:00,1.73312,1.73339,1.73309,1.73338,54000000.0
2006-01-13 17:52:00,1.73337,1.73337,1.73271,1.73271,51000000.0
2006-01-13 17:53:00,1.7329,1.73343,1.7329,1.73343,42000000.0
2006-01-13 17:54:00,1.73356,1.73356,1.73346,1.73347,32000000.0
2006-01-13 17:55:00,1.73334,1.73367,1.7333,1.73365,32000000.0
2006-01-13 17:56:00,1.7336,1.7336,1.73306,1.73306,47000000.0
2006-01-13 17:57:00,1.7334,1.73403,1.7334,1.73403,34000000.0
2006-01-13 17:58:00,1.73428,1.73465,1.73428,1.73445,44000000.0
2006-01-13 17:59:00,1.73439,1.73499,1.73386,1.73386,39000000.0
2006-01-13 18:00:00,1.7334,1.7334,1.73316,1.73321,32000000.0
2006-01-13 18:01:00,1.73339,1.73339,1.73288,1.73288,52000000.0
2006-01-13 18:02:00,1.73291,1.73301,1.73282,1.73294,30000000.0
2006-01-13 18:03:00,1.73302,1.73333,1.73302,1.73333,38000000.0
2006-01-13 18:04:00,1.73325,1.73338,1.73313,1.73313,38000000.0
2006-01-13 18:05:00,1.73275,1.73277,1.73238,1.73277,36000000.0
2006-01-13 18:06:00,1.73291,1.73318,1.73291,1.73318,32000000.0
2006-01-13 18:07:00,1.73317,1.73343,1.73317,1.73341,38000000.0
2006-01-13 18:08:00,1.73342,1.73342,1.73329,1.7333,56000000.0
2006-01-13 18:09:00,1.73313,1.73313,1.7328,1.7328,34000000.0
2006-01-13 18:10:00,1.73254,1.73254,1.73205,1.73238,26000000.0
2006-01-13 18:11:00,1.73238,1.73238,1.73223,1.73224,34000000.0
2006-01-13 18:12:00,1.73219,1.73264,1.73219,1.73264,24000000.0
2006-01-13 18:13:00,1.73261,1.73274,1.73261,1.73273,30000000.0
2006-01-13 18:14:00,1.73308,1.73329,1.73308,1.73322,22000000.0
2006-01-13 18:15:00,1.73303,1.73304,1.7329,1.73291,21000000.0
2006-01-13 18:16:00,1.73259,1.7328,1.73255,1.73279,66000000.0
2006-01-13 18:17:00,1.73272,1.73284,1.73252,1.7327,60000000.0
2006-01-13 18:18:00,1.73284,1.73292,1.7328,1.73289,33000000.0
2006-01-13 18:19:00,1.73269,1.7327,1.73241,1.73244,46000000.0
2006-01-13 18:20:00,1.73231,1.73246,1.73222,1.73246,61000000.0
2006-01-13 18:21:00,1.73272,1.73276,1.7326,1.73272,37000000.0
2006-01-13 18:22:00,1.73281,1.73327,1.73281,1.73327,49000000.0
2006-01-13 18:23:00,1.73338,1.73346,1.73314,1.73314,34000000.0
2006-01-13 18:24:00,1.73254,1.73302,1.73254,1.73302,47000000.0
2006-01-13 18:25:00,1.73349,1.73386,1.73348,1.73348,31000000.0
2006-01-13 18:26:00,1.73354,1.73397,1.73354,1.7337,43000000.0
2006-01-13 18:27:00,1.73341,1.73425,1.73341,1.73361,35000000.0
2006-01-13 18:28:00,1.73346,1.73355,1.73329,1.73348,18000000.0
2006-01-13 18:29:00,1.73386,1.73392,1.73355,1.73369,24000000.0
2006-01-13 18:30:00,1.73315,1.73316,1.73295,1.73314,32000000.0
2006-01-13 18:31:00,1.7335,1.73375,1.7335,1.73358,46000000.0
2006-01-13 18:32:00,1.73369,1.7347,1.73369,1.7346,55000000.0
2006-01-13 18:33:00,1.7343,1.7343,1.73349,1.73349,29000000.0
2006-01-13 18:34:00,1.73322,1.73322,1.73287,1.73289,32000000.0
2006-01-13 18:35:00,1.73311,1.73348,1.73308,1.73348,47000000.0
2006-01-13 18:36:00,1.73374,1.73419,1.73334,1.73419,65000000.0
2006-01-13 18:37:00,1.73376,1.73394,1.73291,1.73291,63000000.0
2006-01-13 18:38:00,1.73216,1.73247,1.73216,1.7323,61000000.0
2006-01-13 18:39:00,1.73286,1.73351,1.73286,1.73297,37000000.0
2006-01-13 18:40:00,1.73315,1.73359,1.73305,1.73359,52000000.0
2006-01-13 18:41:00,1.7336,1.73442,1.7336,1.73421,68000000.0
2006-01-13 18:42:00,1.7343,1.73491,1.7343,1.73491,40000000.0
2006-01-13 18:43:00,1.73527,1.73527,1.73504,1.73504,39000000.0
2006-01-13 18:44:00,1.73465,1.73482,1.73463,1.73463,33000000.0
2006-01-13 18:45:00,1.73465,1.73486,1.73459,1.73486,57000000.0
2006-01-13 18:46:00,1.73477,1.73494,1.73463,1.73469,61000000.0
2006-01-13 18:47:00,1.73461,1.73461,1.73445,1.73452,41000000.0
2006-01-13 18:48:00,1.73459,1.73459,1.73446,1.73446,26000000.0
2006-01-13 18:49:00,1.73405,1.73405,1.73349,1.7335,31000000.0
2006-01-13 18:50:00,1.73412,1.73442,1.73412,1.73422,37000000.0
2006-01-13 18:51:00,1.73414,1.73444,1.73414,1.73444,17000000.0
2006-01-13 18:52:00,1.73447,1.73448,1.73434,1.73448,33000000.0
2006-01-13 18:53:00,1.73471,1.73471,1.73415,1.73415,31000000.0
2006-01-13 18:54:00,1.73378,1.73409,1.73378,1.73409,11000000.0
2006-01-13 18:55:00,1.73414,1.73429,1.73397,1.73429,22000000.0
2006-01-13 18:56:00,1.73419,1.73435,1.73403,1.73412,16000000.0
2006-01-13 18:57:00,1.7345,1.73464,1.73432,1.73432,15000000.0
2006-01-13 18:58:00,1.73434,1.73456,1.73434,1.73446,19000000.0
2006-01-13 18:59:00,1.73408,1.73418,1.73405,1.73411,26000000.0
2006-01-13 19:00:00,1.73388,1.7341,1.73388,1.7341,12000000.0
2006-01-13 19:01:00,1.73413,1.73471,1.73413,1.73452,18000000.0
2006-01-13 19:02:00,1.73466,1.73467,1.73447,1.73458,23000000.0
2006-01-13 19:03:00,1.7345,1.73454,1.7344,1.73454,21000000.0
2006-01-13 19:04:00,1.73453,1.73453,1.73432,1.73438,55000000.0
2006-01-13 19:05:00,1.7344,1.73519,1.7344,1.73515,42000000.0
2006-01-13 19:06:00,1.73467,1.73503,1.73467,1.73503,63000000.0
2006-01-13 19:07:00,1.73541,1.73542,1.73519,1.73541,39000000.0
2006-01-13 19:08:00,1.73536,1.73543,1.73523,1.73523,32000000.0
2006-01-13 19:09:00,1.7354,1.7358,1.73534,1.73573,56000000.0
2006-01-13 19:10:00,1.73592,1.73592,1.73547,1.73547,27000000.0
2006-01-13 19:11:00,1.73517,1.73533,1.73506,1.73533,36000000.0
2006-01-13 19:12:00,1.73551,1.73553,1.73536,1.73542,25000000.0
2006-01-13 19:13:00,1.7354,1.73585,1.73519,1.73585,23000000.0
2006-01-13 19:14:00,1.73555,1.73555,1.735,1.73531,37000000.0
2006-01-13 19:15:00,1.73558,1.73591,1.73541,1.73591,17000000.0
2006-01-13 19:16:00,1.73592,1.73596,1.7358,1.73595,23000000.0
2006-01-13 19:17:00,1.73612,1.73612,1.73562,1.73568,17000000.0
2006-01-13 19:18:00,1.73568,1.73568,1.73556,1.73556,30000000.0
2006-01-13 19:19:00,1.73539,1.73578,1.73539,1.73578,36000000.0
2006-01-13 19:20:00,1.73605,1.73605,1.73576,1.73578,23000000.0
2006-01-13 19:21:00,1.73573,1.73601,1.73573,1.73601,21000000.0
2006-01-13 19:22:00,1.73602,1.73602,1.73575,1.73588,25000000.0
2006-01-13 19:23:00,1.73574,1.73574,1.73461,1.73461,12000000.0
2006-01-13 19:24:00,1.73451,1.73473,1.73449,1.7347,39000000.0
2006-01-13 19:25:00,1.73446,1.73459,1.73437,1.73459,49000000.0
2006-01-13 19:26:00,1.73473,1.73473,1.73458,1.73458,48000000.0
2006-01-13 19:27:00,1.73456,1.73464,1.73452,1.7346,51000000.0
2006-01-13 19:28:00,1.73467,1.73467,1.73454,1.73456,40000000.0
2006-01-13 19:29:00,1.73474,1.73489,1.73439,1.73487,28000000.0
2006-01-13 19:30:00,1.7353,1.73544,1.73502,1.73512,32000000.0
2006-01-13 19:31:00,1.73494,1.73503,1.73441,1.73441,28000000.0
2006-01-13 19:32:00,1.73439,1.7346,1.73435,1.73458,31000000.0
2006-01-13 19:33:00,1.73471,1.73503,1.73471,1.73503,14000000.0
2006-01-13 19:34:00,1.7352,1.7357,1.7352,1.7357,49000000.0
2006-01-13 19:35:00,1.73564,1.73586,1.73561,1.73586,28000000.0
2006-01-13 19:36:00,1.73585,1.73587,1.73576,1.73584,16000000.0
2006-01-13 19:37:00,1.73605,1.73629,1.73603,1.73629,26000000.0
2006-01-13 19:38:00,1.73694,1.73775,1.73694,1.73775,8000000.0
2006-01-13 19:39:00,1.73749,1.73801,1.73749,1.73797,13000000.0
2006-01-13 19:40:00,1.73775,1.73795,1.73734,1.73734,16000000.0
2006-01-13 19:41:00,1.73739,1.73779,1.73738,1.73779,17000000.0
2006-01-13 19:42:00,1.73785,1.73814,1.73756,1.73756,19000000.0
2006-01-13 19:43:00,1.73719,1.73719,1.73686,1.73702,21000000.0
2006-01-13 19:44:00,1.73689,1.73689,1.73654,1.73654,21000000.0
2006-01-13 19:45:00,1.73668,1.73668,1.73545,1.73545,33000000.0
2006-01-13 19:46:00,1.73593,1.73638,1.73593,1.73624,18000000.0
2006-01-13 19:47:00,1.73639,1.73648,1.73624,1.73624,22000000.0
2006-01-13 19:48:00,1.7365,1.73668,1.73646,1.73668,18000000.0
2006-01-13 19:49:00,1.73674,1.73681,1.7362,1.7362,27000000.0
2006-01-13 19:50:00,1.73564,1.73604,1.73564,1.73604,23000000.0
2006-01-13 19:51:00,1.73618,1.73634,1.73445,1.73619,7000000.0
2006-01-13 19:52:00,1.73613,1.7362,1.73604,1.7362,15000000.0
2006-01-13 19:53:00,1.7362,1.73631,1.73612,1.73612,21000000.0
2006-01-13 19:54:00,1.73622,1.73648,1.73622,1.73631,9000000.0
2006-01-13 19:55:00,1.73585,1.73591,1.73564,1.73588,30000000.0
2006-01-13 19:56:00,1.73583,1.73583,1.73569,1.73569,20000000.0
2006-01-13 19:57:00,1.73531,1.73531,1.7348,1.7351,12000000.0
2006-01-13 19:58:00,1.73507,1.73523,1.73505,1.73523,13000000.0
2006-01-13 19:59:00,1.73525,1.73541,1.73525,1.73541,31000000.0
2006-01-13 20:00:00,1.73569,1.73591,1.73569,1.73589,23000000.0
2006-01-13 20:01:00,1.73592,1.73592,1.73535,1.73535,13000000.0
2006-01-13 20:02:00,1.73521,1.73521,1.73492,1.73499,20000000.0
2006-01-13 20:03:00,1.73501,1.73508,1.73499,1.735,18000000.0
2006-01-13 20:04:00,1.73499,1.73515,1.73494,1.73504,27000000.0
2006-01-13 20:05:00,1.735,1.73512,1.73486,1.73492,23000000.0
2006-01-13 20:06:00,1.73488,1.73488,1.73468,1.73478,13000000.0
2006-01-13 20:07:00,1.73498,1.73498,1.73474,1.73474,29000000.0
2006-01-13 20:08:00,1.73473,1.73499,1.73473,1.73491,15000000.0
2006-01-13 20:09:00,1.73501,1.73514,1.735,1.735,17000000.0
2006-01-13 20:10:00,1.73499,1.735,1.73475,1.73498,8000000.0
2006-01-13 20:11:00,1.73487,1.73508,1.73487,1.73508,10000000.0
2006-01-13 20:12:00,1.73509,1.73518,1.73507,1.73518,15000000.0
2006-01-13 20:13:00,1.73522,1.73529,1.73501,1.73529,17000000.0
2006-01-13 20:14:00,1.73511,1.73519,1.73504,1.73513,15000000.0
2006-01-13 20:15:00,1.73516,1.73516,1.73502,1.73511,10000000.0
2006-01-13 20:16:00,1.73511,1.73511,1.73493,1.73497,22000000.0
2006-01-13 20:17:00,1.73496,1.73502,1.7345,1.73478,7000000.0
2006-01-13 20:19:00,1.73488,1.73501,1.73485,1.73485,9000000.0
2006-01-13 20:20:00,1.73483,1.73495,1.73475,1.7349,14000000.0
2006-01-13 20:21:00,1.73498,1.73498,1.73475,1.73476,7000000.0
2006-01-13 20:22:00,1.73489,1.73498,1.73488,1.73489,12000000.0
2006-01-13 20:23:00,1.73487,1.73494,1.73482,1.73482,8000000.0
2006-01-13 20:25:00,1.73467,1.73482,1.73461,1.73468,16000000.0
2006-01-13 20:26:00,1.73467,1.73504,1.73467,1.73504,22000000.0
2006-01-13 20:27:00,1.73488,1.73489,1.73473,1.73481,11000000.0
2006-01-13 20:28:00,1.73474,1.73485,1.73474,1.73484,7000000.0
2006-01-13 20:29:00,1.73475,1.73492,1.73472,1.73475,20000000.0
2006-01-13 20:30:00,1.73526,1.73554,1.73526,1.73533,27000000.0
2006-01-13 20:31:00,1.73547,1.73552,1.73542,1.73552,5000000.0
2006-01-13 20:32:00,1.73558,1.7357,1.73557,1.73563,20000000.0
2006-01-13 20:33:00,1.7357,1.7357,1.73546,1.7356,14000000.0
2006-01-13 20:34:00,1.73564,1.73569,1.7356,1.73563,28000000.0
2006-01-13 20:35:00,1.73565,1.73566,1.73553,1.73553,23000000.0
2006-01-13 20:36:00,1.73542,1.73542,1.73527,1.73527,11000000.0
2006-01-13 20:37:00,1.7352,1.73521,1.73512,1.7352,7000000.0
2006-01-13 20:38:00,1.7351,1.73511,1.73496,1.73508,10000000.0
2006-01-13 20:40:00,1.73504,1.73511,1.735,1.73501,8000000.0
2006-01-13 20:41:00,1.73508,1.7351,1.73501,1.73503,8000000.0
2006-01-13 20:42:00,1.73492,1.73501,1.73482,1.73482,15000000.0
2006-01-13 20:43:00,1.73501,1.73501,1.73496,1.73496,12000000.0
2006-01-13 20:44:00,1.73495,1.73497,1.73486,1.7349,7000000.0
2006-01-13 20:45:00,1.73493,1.735,1.73485,1.735,12000000.0
2006-01-13 20:46:00,1.73497,1.73499,1.7349,1.73495,9000000.0
2006-01-13 20:47:00,1.73478,1.73497,1.73477,1.73497,11000000.0
2006-01-13 20:48:00,1.73491,1.73501,1.73484,1.73487,11000000.0
2006-01-13 20:49:00,1.7349,1.7349,1.73477,1.7348,18000000.0
2006-01-13 20:50:00,1.73459,1.73459,1.73436,1.7344,7000000.0
2006-01-13 20:51:00,1.73428,1.73442,1.73415,1.73442,18000000.0
2006-01-13 20:52:00,1.73446,1.73451,1.73439,1.73449,15000000.0
2006-01-13 20:53:00,1.73452,1.73455,1.73448,1.73454,8000000.0
2006-01-13 20:54:00,1.73445,1.7346,1.73445,1.73453,10000000.0
2006-01-13 20:56:00,1.73452,1.73455,1.73448,1.73454,8000000.0
2006-01-13 20:58:00,1.73467,1.73476,1.73463,1.73476,14000000.0
2006-01-13 20:59:00,1.73476,1.73481,1.73475,1.73479,8000000.0
2006-01-13 21:00:00,1.7349,1.7349,1.73474,1.7348,7000000.0
2006-01-13 21:01:00,1.73495,1.73515,1.73495,1.73515,16000000.0
2006-01-13 21:02:00,1.7351,1.73529,1.73508,1.73519,8000000.0
2006-01-13 21:04:00,1.73508,1.73508,1.73498,1.73498,8000000.0
2006-01-13 21:05:00,1.73487,1.73487,1.73461,1.73461,11000000.0
2006-01-13 21:06:00,1.73454,1.73459,1.73447,1.73449,8000000.0
2006-01-13 21:08:00,1.73447,1.73456,1.73447,1.73456,11000000.0
2006-01-13 21:09:00,1.73448,1.73451,1.73446,1.73446,9000000.0
2006-01-13 21:10:00,1.73452,1.73453,1.7344,1.73446,10000000.0
2006-01-13 21:11:00,1.73437,1.73453,1.73437,1.73449,8000000.0
2006-01-13 21:12:00,1.7346,1.7346,1.7326,1.73447,10000000.0
2006-01-13 21:13:00,1.7344,1.73444,1.73436,1.73441,8000000.0
2006-01-13 21:14:00,1.7344,1.7344,1.73424,1.73427,7000000.0
2006-01-13 21:15:00,1.73427,1.73447,1.73427,1.73443,11000000.0
2006-01-13 21:16:00,1.73454,1.73454,1.73445,1.73445,9000000.0
2006-01-13 21:18:00,1.73441,1.73462,1.73441,1.73462,7000000.0
2006-01-13 21:19:00,1.73459,1.73459,1.73436,1.73437,8000000.0
2006-01-13 21:20:00,1.73448,1.73449,1.73442,1.73445,12000000.0
2006-01-13 21:22:00,1.73438,1.73441,1.73434,1.73441,7000000.0
2006-01-13 21:23:00,1.73433,1.73444,1.73429,1.73444,10000000.0
2006-01-13 21:24:00,1.73449,1.73461,1.73442,1.73453,11000000.0
2006-01-13 21:25:00,1.7345,1.73459,1.73445,1.73457,6000000.0
2006-01-13 21:26:00,1.7346,1.7346,1.73434,1.73434,5000000.0
2006-01-13 21:27:00,1.73439,1.73459,1.73439,1.73459,6000000.0
2006-01-13 21:30:00,1.73469,1.73478,1.73469,1.73478,9000000.0
2006-01-13 21:31:00,1.73479,1.73479,1.73455,1.73455,4000000.0
2006-01-13 21:32:00,1.73451,1.73451,1.73433,1.73444,7000000.0
2006-01-13 21:33:00,1.73459,1.73478,1.73459,1.73478,6000000.0
2006-01-13 21:34:00,1.73481,1.73485,1.73475,1.73475,10000000.0
2006-01-13 21:35:00,1.73476,1.73476,1.73458,1.73458,11000000.0
2006-01-13 21:36:00,1.73454,1.73454,1.73439,1.73447,11000000.0
2006-01-13 21:37:00,1.73448,1.73448,1.73427,1.73436,11000000.0
2006-01-13 21:38:00,1.73431,1.73431,1.73391,1.73403,26000000.0
2006-01-13 21:42:00,1.73425,1.73426,1.73419,1.7342,7000000.0
2006-01-13 21:45:00,1.73414,1.73433,1.73414,1.73433,7000000.0
2006-01-13 21:47:00,1.7343,1.73464,1.7343,1.73464,4000000.0
2006-01-13 21:48:00,1.7346,1.7346,1.73451,1.7346,7000000.0
2006-01-13 21:49:00,1.73454,1.73464,1.73453,1.73464,8000000.0
2006-01-13 21:50:00,1.73469,1.73471,1.73466,1.73471,10000000.0
2006-01-13 21:52:00,1.73486,1.73493,1.73466,1.73493,7000000.0
2006-01-13 21:53:00,1.73509,1.73522,1.735,1.735,8000000.0
2006-01-13 21:54:00,1.73524,1.73528,1.73517,1.73517,9000000.0
2006-01-13 21:55:00,1.73525,1.73535,1.73521,1.73533,11000000.0
2006-01-13 21:56:00,1.73542,1.73556,1.73541,1.73556,6000000.0
2006-01-13 21:57:00,1.73538,1.73554,1.73538,1.73541,13000000.0
2006-01-13 21:58:00,1.73544,1.73561,1.73544,1.73561,6000000.0
2006-01-13 21:59:00,1.7355,1.73561,1.73539,1.73539,25000000.0
2006-01-13 22:00:00,1.73543,1.73544,1.7352,1.7352,12000000.0
2006-01-13 22:01:00,1.73523,1.73523,1.73512,1.7352,6000000.0
2006-01-13 22:02:00,1.7351,1.73517,1.7351,1.73513,11000000.0
2006-01-13 22:03:00,1.73524,1.7354,1.73524,1.7353,9000000.0
2006-01-13 22:04:00,1.73539,1.73541,1.73516,1.73516,11000000.0
2006-01-13 22:05:00,1.73522,1.7353,1.73503,1.73525,8000000.0
2006-01-13 22:06:00,1.73517,1.73526,1.73508,1.73519,8000000.0
2006-01-13 22:07:00,1.73514,1.73518,1.73513,1.73516,15000000.0
2006-01-13 22:08:00,1.73534,1.73534,1.73521,1.73534,6000000.0
2006-01-13 22:10:00,1.73533,1.73543,1.73522,1.73522,9000000.0
2006-01-13 22:11:00,1.73528,1.73531,1.73516,1.73531,8000000.0
2006-01-13 22:12:00,1.73519,1.73538,1.73519,1.73538,15000000.0
2006-01-13 22:13:00,1.73543,1.73543,1.73533,1.73533,10000000.0
2006-01-13 22:14:00,1.73528,1.73529,1.73522,1.73522,13000000.0
2006-01-13 22:15:00,1.73522,1.73541,1.73522,1.73541,7000000.0
2006-01-13 22:16:00,1.7353,1.73542,1.73525,1.73542,8000000.0
2006-01-13 22:18:00,1.73538,1.73538,1.73526,1.73529,5000000.0
2006-01-13 22:19:00,1.73532,1.73535,1.73522,1.73535,6000000.0
2006-01-13 22:20:00,1.73532,1.73559,1.73503,1.73549,7000000.0
2006-01-13 22:21:00,1.73526,1.73529,1.73521,1.73527,11000000.0
2006-01-13 22:22:00,1.7354,1.73547,1.73533,1.7354,8000000.0
2006-01-13 22:23:00,1.73534,1.73534,1.73527,1.73527,15000000.0
2006-01-13 22:26:00,1.73531,1.73531,1.73507,1.73522,10000000.0
2006-01-13 22:28:00,1.73521,1.73529,1.73521,1.73529,8000000.0
2006-01-13 22:31:00,1.73542,1.73553,1.73534,1.73534,7000000.0
2006-01-13 22:33:00,1.73551,1.73551,1.73534,1.73534,6000000.0
2006-01-13 22:34:00,1.73531,1.73535,1.73506,1.73523,47000000.0
2006-01-13 22:35:00,1.73538,1.73538,1.73516,1.73529,8000000.0
2006-01-13 22:36:00,1.73511,1.73516,1.73503,1.73503,7000000.0
2006-01-13 22:37:00,1.73495,1.73501,1.7349,1.73501,28000000.0
2006-01-13 22:38:00,1.73496,1.73517,1.73496,1.73514,10000000.0
2006-01-13 22:39:00,1.73511,1.73517,1.73511,1.73514,11000000.0
2006-01-13 22:41:00,1.73529,1.7354,1.73529,1.7354,16000000.0
2006-01-13 22:43:00,1.73534,1.73534,1.73525,1.73527,11000000.0
2006-01-13 22:44:00,1.73523,1.73524,1.73515,1.73515,8000000.0
2006-01-13 22:45:00,1.73514,1.73519,1.73513,1.73516,12000000.0
2006-01-13 22:46:00,1.73522,1.73537,1.73522,1.73536,9000000.0
2006-01-13 22:48:00,1.73535,1.7354,1.73526,1.73533,11000000.0
2006-01-13 22:49:00,1.73526,1.73528,1.73521,1.73521,12000000.0
2006-01-13 22:51:00,1.73532,1.73532,1.73516,1.73524,7000000.0
2006-01-13 22:52:00,1.73532,1.73532,1.73516,1.73525,5000000.0
2006-01-13 22:53:00,1.73513,1.73513,1.73504,1.73512,8000000.0
2006-01-13 22:55:00,1.73525,1.73529,1.73521,1.73521,8000000.0
2006-01-13 22:56:00,1.73523,1.73523,1.73517,1.73517,8000000.0
2006-01-13 22:57:00,1.73518,1.73525,1.73499,1.735,10000000.0
2006-01-13 22:58:00,1.73516,1.73516,1.73499,1.73499,7000000.0
2006-01-13 22:59:00,1.735,1.735,1.73493,1.73493,9000000.0
2006-01-13 23:00:00,1.73491,1.73491,1.73482,1.73482,12000000.0
2006-01-13 23:01:00,1.73491,1.73522,1.73491,1.73516,9000000.0
2006-01-13 23:02:00,1.73533,1.73538,1.73532,1.73536,7000000.0
2006-01-13 23:03:00,1.73523,1.73529,1.73523,1.73526,12000000.0
2006-01-13 23:05:00,1.73515,1.73515,1.73509,1.73509,11000000.0
2006-01-13 23:06:00,1.7352,1.73529,1.7352,1.73528,5000000.0
2006-01-13 23:07:00,1.73534,1.73539,1.73531,1.73537,8000000.0
2006-01-13 23:08:00,1.73522,1.73522,1.73517,1.73519,15000000.0
2006-01-13 23:09:00,1.73513,1.73514,1.73509,1.73511,7000000.0
2006-01-13 23:10:00,1.73527,1.73529,1.73519,1.7352,8000000.0
2006-01-13 23:11:00,1.73536,1.73543,1.73528,1.7353,8000000.0
2006-01-13 23:12:00,1.73536,1.73537,1.73516,1.73531,8000000.0
2006-01-13 23:13:00,1.73532,1.73537,1.73517,1.73517,7000000.0
2006-01-13 23:14:00,1.73521,1.73538,1.73519,1.73538,9000000.0
2006-01-13 23:17:00,1.73524,1.73542,1.73524,1.73542,7000000.0
2006-01-13 23:18:00,1.73546,1.73556,1.73519,1.73544,7000000.0
2006-01-13 23:21:00,1.73546,1.73546,1.73529,1.73542,5000000.0
2006-01-13 23:22:00,1.73537,1.73553,1.73537,1.73539,7000000.0
2006-01-13 23:24:00,1.73537,1.73552,1.73536,1.73536,9000000.0
2006-01-13 23:25:00,1.73539,1.73547,1.73539,1.73546,10000000.0
2006-01-13 23:26:00,1.73547,1.73555,1.73546,1.73555,5000000.0
2006-01-13 23:27:00,1.73548,1.73548,1.73534,1.7354,5000000.0
2006-01-13 23:28:00,1.73539,1.73539,1.73529,1.73537,7000000.0
2006-01-13 23:29:00,1.73532,1.73532,1.73511,1.73511,25000000.0
2006-01-13 23:30:00,1.73502,1.73519,1.73502,1.73506,7000000.0
2006-01-13 23:31:00,1.73502,1.73517,1.73502,1.7351,14000000.0
2006-01-13 23:32:00,1.73515,1.73529,1.73507,1.73511,9000000.0
2006-01-13 23:33:00,1.73527,1.73544,1.73527,1.73544,5000000.0
2006-01-13 23:35:00,1.7354,1.73544,1.73538,1.73542,12000000.0
2006-01-13 23:36:00,1.73551,1.73551,1.73523,1.73549,9000000.0
2006-01-13 23:37:00,1.73536,1.73548,1.73534,1.73543,8000000.0
2006-01-13 23:38:00,1.73527,1.73538,1.73525,1.73533,8000000.0
2006-01-13 23:39:00,1.73516,1.73531,1.73506,1.73513,11000000.0
2006-01-13 23:40:00,1.73518,1.73532,1.73498,1.73498,21000000.0
2006-01-13 23:42:00,1.73536,1.73549,1.73533,1.73539,19000000.0
2006-01-13 23:44:00,1.73539,1.73561,1.73539,1.7355,8000000.0
2006-01-13 23:45:00,1.73546,1.73555,1.73545,1.7355,7000000.0
2006-01-13 23:46:00,1.73542,1.73554,1.73542,1.73554,8000000.0
2006-01-13 23:47:00,1.73574,1.73574,1.73561,1.73562,7000000.0
2006-01-13 23:49:00,1.73574,1.73577,1.73561,1.73562,8000000.0
2006-01-13 23:50:00,1.73557,1.73583,1.73557,1.73569,8000000.0
2006-01-13 23:51:00,1.73599,1.73604,1.73577,1.73577,7000000.0
2006-01-13 23:52:00,1.73577,1.73583,1.73577,1.73583,7000000.0
2006-01-13 23:53:00,1.7358,1.73606,1.7358,1.73595,10000000.0
2006-01-13 23:55:00,1.7357,1.73585,1.73566,1.73585,9000000.0
2006-01-13 23:56:00,1.73592,1.73617,1.73588,1.73607,12000000.0
2006-01-13 23:57:00,1.73631,1.73637,1.73631,1.73636,6000000.0
2006-01-13 23:58:00,1.73611,1.73621,1.736,1.736,8000000.0
2006-01-16 00:33:00,1.7363,1.7363,1.73608,1.73623,7000000.0
2006-01-16 00:34:00,1.7363,1.7363,1.73614,1.73619,7000000.0
2006-01-16 00:35:00,1.73622,1.73651,1.73622,1.73651,6000000.0
2006-01-16 00:36:00,1.7367,1.73681,1.73667,1.73681,5000000.0
2006-01-16 00:37:00,1.73682,1.73692,1.73676,1.73686,6000000.0
2006-01-16 00:38:00,1.7369,1.7369,1.73653,1.73653,7000000.0
2006-01-16 00:39:00,1.73658,1.73725,1.73658,1.73722,10000000.0
2006-01-16 00:40:00,1.73731,1.73766,1.73731,1.73766,7000000.0
2006-01-16 00:41:00,1.7378,1.7379,1.7378,1.73788,6000000.0
2006-01-16 00:42:00,1.73778,1.73778,1.73766,1.73766,8000000.0
2006-01-16 00:43:00,1.73766,1.73766,1.7376,1.73764,4000000.0
2006-01-16 00:44:00,1.73765,1.73776,1.73716,1.73759,11000000.0
2006-01-16 00:45:00,1.73769,1.73796,1.73769,1.73796,7000000.0
2006-01-16 00:46:00,1.73795,1.73795,1.73778,1.73778,10000000.0
2006-01-16 00:47:00,1.73744,1.73744,1.73709,1.73731,7000000.0
2006-01-16 00:48:00,1.73729,1.73729,1.73692,1.73693,8000000.0
2006-01-16 00:49:00,1.73683,1.73687,1.73665,1.7368,5000000.0
2006-01-16 00:50:00,1.73658,1.73658,1.73631,1.73631,10000000.0
2006-01-16 00:52:00,1.73618,1.73618,1.73596,1.73596,7000000.0
2006-01-16 00:54:00,1.73619,1.73625,1.73608,1.73624,10000000.0
2006-01-16 00:55:00,1.73624,1.73629,1.73611,1.73629,7000000.0
2006-01-16 00:56:00,1.73624,1.73624,1.73606,1.73616,6000000.0
2006-01-16 00:57:00,1.73621,1.73634,1.73614,1.73621,8000000.0
2006-01-16 00:58:00,1.7363,1.73638,1.73622,1.73622,10000000.0
2006-01-16 00:59:00,1.73625,1.73629,1.7362,1.73629,7000000.0
2006-01-16 01:00:00,1.73629,1.73629,1.73612,1.73618,19000000.0
2006-01-16 01:01:00,1.73617,1.73637,1.73605,1.73607,12000000.0
2006-01-16 01:02:00,1.73634,1.73688,1.73634,1.73671,8000000.0
2006-01-16 01:03:00,1.73682,1.73699,1.73674,1.7368,7000000.0
2006-01-16 01:05:00,1.73681,1.73691,1.7368,1.73691,7000000.0
2006-01-16 01:06:00,1.73701,1.73726,1.73701,1.73726,8000000.0
2006-01-16 01:07:00,1.73723,1.73723,1.73705,1.73705,11000000.0
2006-01-16 01:08:00,1.73699,1.73699,1.73634,1.73634,10000000.0
2006-01-16 01:09:00,1.73611,1.7362,1.73589,1.73589,8000000.0
2006-01-16 01:10:00,1.73576,1.73581,1.73555,1.73572,10000000.0
2006-01-16 01:11:00,1.73574,1.73577,1.73559,1.7356,11000000.0
2006-01-16 01:12:00,1.73572,1.73584,1.73572,1.73584,8000000.0
2006-01-16 01:13:00,1.7356,1.73569,1.73549,1.73558,8000000.0
2006-01-16 01:14:00,1.73575,1.7358,1.73559,1.7358,10000000.0
2006-01-16 01:15:00,1.73584,1.73584,1.73563,1.73584,10000000.0
2006-01-16 01:16:00,1.73584,1.73585,1.73576,1.73576,8000000.0
2006-01-16 01:17:00,1.7357,1.73575,1.73542,1.73542,11000000.0
2006-01-16 01:18:00,1.73562,1.73562,1.73534,1.73549,10000000.0
2006-01-16 01:19:00,1.73556,1.73583,1.73556,1.73578,11000000.0
2006-01-16 01:20:00,1.73595,1.73618,1.73595,1.73613,13000000.0
2006-01-16 01:21:00,1.73618,1.73619,1.73604,1.73604,7000000.0
2006-01-16 01:22:00,1.73593,1.73617,1.73593,1.73617,7000000.0
2006-01-16 01:23:00,1.73622,1.73622,1.73604,1.73615,8000000.0
2006-01-16 01:24:00,1.73613,1.73618,1.73607,1.73616,7000000.0
2006-01-16 01:25:00,1.73606,1.73606,1.73584,1.7359,8000000.0
2006-01-16 01:27:00,1.73582,1.73592,1.73575,1.73575,15000000.0
2006-01-16 01:28:00,1.7356,1.73574,1.73551,1.73574,9000000.0
2006-01-16 01:29:00,1.73567,1.73607,1.73567,1.73599,10000000.0
2006-01-16 01:30:00,1.73606,1.73612,1.73602,1.73608,10000000.0
2006-01-16 01:31:00,1.73615,1.73633,1.7361,1.73633,7000000.0
2006-01-16 01:32:00,1.73622,1.73622,1.73597,1.73605,18000000.0
2006-01-16 01:33:00,1.7361,1.73623,1.7361,1.73623,6000000.0
2006-01-16 01:34:00,1.73624,1.73632,1.73622,1.73631,16000000.0
2006-01-16 01:35:00,1.7363,1.7363,1.73616,1.73616,8000000.0
2006-01-16 01:36:00,1.73613,1.73627,1.73613,1.73625,9000000.0
2006-01-16 01:37:00,1.73619,1.73619,1.73585,1.73585,5000000.0
2006-01-16 01:38:00,1.73551,1.73559,1.73551,1.73559,12000000.0
2006-01-16 01:39:00,1.73581,1.73598,1.73581,1.73596,12000000.0
2006-01-16 01:40:00,1.73607,1.7362,1.73607,1.73608,7000000.0
2006-01-16 01:41:00,1.736,1.7362,1.7359,1.7362,11000000.0
2006-01-16 01:42:00,1.73631,1.73649,1.73631,1.73649,7000000.0
2006-01-16 01:43:00,1.73653,1.73653,1.73618,1.73632,8000000.0
2006-01-16 01:44:00,1.73625,1.73634,1.73625,1.73627,7000000.0
2006-01-16 01:45:00,1.73626,1.73629,1.73615,1.73629,7000000.0
2006-01-16 01:46:00,1.73635,1.7369,1.73625,1.7369,7000000.0
2006-01-16 01:47:00,1.73683,1.73683,1.73653,1.73658,14000000.0
2006-01-16 01:48:00,1.7369,1.7371,1.7369,1.7371,7000000.0
2006-01-16 01:49:00,1.73715,1.73715,1.73685,1.73708,8000000.0
2006-01-16 01:50:00,1.73734,1.73771,1.73719,1.73771,10000000.0
2006-01-16 01:51:00,1.73782,1.73788,1.73744,1.73744,16000000.0
2006-01-16 01:52:00,1.73741,1.73797,1.73741,1.73797,13000000.0
2006-01-16 01:53:00,1.73796,1.73796,1.73783,1.73794,7000000.0
2006-01-16 01:54:00,1.73795,1.73803,1.73791,1.73803,9000000.0
2006-01-16 01:55:00,1.73798,1.73798,1.73745,1.73745,11000000.0
2006-01-16 01:56:00,1.73737,1.73737,1.7371,1.7371,17000000.0
2006-01-16 01:57:00,1.73709,1.73728,1.73709,1.73728,13000000.0
2006-01-16 01:58:00,1.73736,1.73753,1.73735,1.73753,10000000.0
2006-01-16 01:59:00,1.7373,1.7373,1.73712,1.73712,7000000.0
2006-01-16 02:00:00,1.73697,1.73697,1.7368,1.7369,10000000.0
2006-01-16 02:01:00,1.73671,1.73693,1.73664,1.73693,8000000.0
2006-01-16 02:02:00,1.73671,1.73671,1.73646,1.73658,7000000.0
2006-01-16 02:03:00,1.73686,1.73764,1.73546,1.73718,10000000.0
2006-01-16 02:04:00,1.7369,1.73704,1.73681,1.73704,7000000.0
2006-01-16 02:05:00,1.73705,1.73726,1.73705,1.73718,10000000.0
2006-01-16 02:06:00,1.73685,1.73702,1.73682,1.73696,10000000.0
2006-01-16 02:07:00,1.73697,1.73703,1.73673,1.73673,8000000.0
2006-01-16 02:08:00,1.73663,1.73681,1.73661,1.73672,8000000.0
2006-01-16 02:09:00,1.73665,1.73684,1.73665,1.73678,7000000.0
2006-01-16 02:10:00,1.73677,1.73698,1.73676,1.73676,9000000.0
2006-01-16 02:11:00,1.73699,1.73709,1.7369,1.7369,8000000.0
2006-01-16 02:12:00,1.73709,1.73735,1.73709,1.73735,8000000.0
2006-01-16 02:13:00,1.73729,1.73729,1.73702,1.73702,7000000.0
2006-01-16 02:14:00,1.73684,1.73748,1.73684,1.73748,9000000.0
2006-01-16 02:15:00,1.73732,1.73732,1.73688,1.73694,8000000.0
2006-01-16 02:16:00,1.73697,1.73717,1.73689,1.73709,8000000.0
2006-01-16 02:17:00,1.73724,1.7374,1.73724,1.73737,6000000.0
2006-01-16 02:18:00,1.73692,1.73719,1.73692,1.73719,7000000.0
2006-01-16 02:19:00,1.73719,1.73719,1.73664,1.73664,11000000.0
2006-01-16 02:20:00,1.73707,1.73728,1.73707,1.73722,6000000.0
2006-01-16 02:21:00,1.73738,1.73738,1.73706,1.73706,7000000.0
2006-01-16 02:22:00,1.73728,1.73728,1.73692,1.73692,8000000.0
2006-01-16 02:23:00,1.73678,1.73693,1.73678,1.7369,10000000.0
2006-01-16 02:24:00,1.73693,1.73747,1.73693,1.73742,11000000.0
2006-01-16 02:25:00,1.73737,1.73758,1.73737,1.73748,11000000.0
2006-01-16 02:26:00,1.73789,1.73789,1.73776,1.73779,8000000.0
2006-01-16 02:27:00,1.73782,1.73796,1.73775,1.73779,9000000.0
2006-01-16 02:28:00,1.73783,1.73794,1.73776,1.73794,10000000.0
2006-01-16 02:29:00,1.73778,1.73778,1.73748,1.73758,7000000.0
2006-01-16 02:30:00,1.73736,1.73767,1.73736,1.73767,5000000.0
2006-01-16 02:31:00,1.73769,1.73769,1.73752,1.73754,8000000.0
2006-01-16 02:32:00,1.73755,1.73775,1.73754,1.73764,8000000.0
2006-01-16 02:33:00,1.73756,1.73816,1.73756,1.73816,8000000.0
2006-01-16 02:34:00,1.73816,1.7385,1.73813,1.7385,7000000.0
2006-01-16 02:35:00,1.73871,1.73884,1.73865,1.73884,11000000.0
2006-01-16 02:36:00,1.7387,1.73894,1.7386,1.7386,7000000.0
2006-01-16 02:37:00,1.73836,1.73849,1.73831,1.73839,7000000.0
2006-01-16 02:38:00,1.73792,1.73811,1.73784,1.73784,7000000.0
2006-01-16 02:39:00,1.73748,1.73751,1.73738,1.73742,8000000.0
2006-01-16 02:40:00,1.73769,1.73789,1.73769,1.73785,7000000.0
2006-01-16 02:41:00,1.73784,1.73784,1.73744,1.73768,8000000.0
2006-01-16 02:42:00,1.73826,1.73829,1.7381,1.73829,8000000.0
2006-01-16 02:43:00,1.7385,1.73859,1.73842,1.73859,9000000.0
2006-01-16 02:44:00,1.73867,1.73879,1.73865,1.73877,7000000.0
2006-01-16 02:45:00,1.7388,1.7388,1.73848,1.73862,8000000.0
2006-01-16 02:46:00,1.73842,1.73852,1.73819,1.7382,8000000.0
2006-01-16 02:47:00,1.7381,1.7381,1.73784,1.7379,9000000.0
2006-01-16 02:48:00,1.73788,1.73808,1.73787,1.73808,8000000.0
2006-01-16 02:49:00,1.73801,1.73823,1.73801,1.73823,11000000.0
2006-01-16 02:50:00,1.73839,1.73851,1.73823,1.73843,7000000.0
2006-01-16 02:51:00,1.73822,1.7383,1.73805,1.73829,8000000.0
2006-01-16 02:52:00,1.73833,1.73837,1.73795,1.73837,6000000.0
2006-01-16 02:53:00,1.73839,1.73843,1.73825,1.73843,8000000.0
2006-01-16 02:54:00,1.73844,1.73853,1.7384,1.73853,8000000.0
2006-01-16 02:55:00,1.73842,1.73848,1.73789,1.73789,8000000.0
2006-01-16 02:57:00,1.73789,1.73789,1.73764,1.73789,8000000.0
2006-01-16 02:58:00,1.73776,1.73776,1.73766,1.73766,6000000.0
2006-01-16 02:59:00,1.73771,1.73779,1.73762,1.73765,9000000.0
2006-01-16 03:00:00,1.73758,1.73758,1.73741,1.73745,6000000.0
2006-01-16 03:01:00,1.73712,1.73721,1.73707,1.73709,8000000.0
2006-01-16 03:02:00,1.73722,1.73726,1.73701,1.73711,11000000.0
2006-01-16 03:03:00,1.73712,1.73715,1.7371,1.73711,7000000.0
2006-01-16 03:04:00,1.73711,1.73727,1.73689,1.73719,7000000.0
2006-01-16 03:05:00,1.73754,1.73754,1.73731,1.73731,8000000.0
2006-01-16 03:06:00,1.73727,1.7374,1.73726,1.7374,8000000.0
2006-01-16 03:07:00,1.73751,1.73762,1.73742,1.73752,8000000.0
2006-01-16 03:08:00,1.73754,1.73754,1.73745,1.73745,5000000.0
2006-01-16 03:09:00,1.73743,1.7375,1.73741,1.7375,8000000.0
2006-01-16 03:10:00,1.73729,1.73729,1.73718,1.73718,7000000.0
2006-01-16 03:11:00,1.73723,1.7373,1.73706,1.7373,10000000.0
2006-01-16 03:12:00,1.73728,1.73728,1.73709,1.73713,7000000.0
2006-01-16 03:13:00,1.73725,1.7373,1.73683,1.73683,11000000.0
2006-01-16 03:14:00,1.73675,1.73685,1.73673,1.73684,11000000.0
2006-01-16 03:15:00,1.73661,1.73661,1.73638,1.73647,7000000.0
2006-01-16 03:16:00,1.73679,1.7371,1.73671,1.73697,7000000.0
2006-01-16 03:17:00,1.73704,1.73707,1.7365,1.73707,11000000.0
2006-01-16 03:18:00,1.73708,1.73726,1.73695,1.73701,10000000.0
2006-01-16 03:19:00,1.7369,1.73708,1.7369,1.73708,6000000.0
2006-01-16 03:20:00,1.73704,1.73704,1.73676,1.73687,7000000.0
2006-01-16 03:21:00,1.73692,1.73692,1.73651,1.73685,7000000.0
2006-01-16 03:22:00,1.73657,1.73663,1.73638,1.73663,7000000.0
2006-01-16 03:23:00,1.73667,1.73672,1.7365,1.73672,7000000.0
2006-01-16 03:24:00,1.73673,1.73682,1.73488,1.73682,8000000.0
2006-01-16 03:25:00,1.73679,1.73704,1.73679,1.73704,8000000.0
2006-01-16 03:26:00,1.73697,1.73713,1.73695,1.73695,11000000.0
2006-01-16 03:27:00,1.73703,1.73703,1.73685,1.73688,8000000.0
2006-01-16 03:28:00,1.73675,1.73698,1.73669,1.73698,10000000.0
2006-01-16 03:29:00,1.73709,1.73724,1.7369,1.73713,11000000.0
2006-01-16 03:30:00,1.73705,1.73777,1.73697,1.73777,7000000.0
2006-01-16 03:31:00,1.73775,1.73775,1.73756,1.73762,9000000.0
2006-01-16 03:33:00,1.73749,1.73764,1.73736,1.73751,7000000.0
2006-01-16 03:34:00,1.73757,1.73794,1.73757,1.73791,8000000.0
2006-01-16 03:35:00,1.73772,1.73793,1.73772,1.73778,10000000.0
2006-01-16 03:36:00,1.73784,1.73789,1.73784,1.73789,5000000.0
2006-01-16 03:37:00,1.73775,1.7379,1.73763,1.73763,9000000.0
2006-01-16 03:38:00,1.73791,1.73791,1.73774,1.73783,7000000.0
2006-01-16 03:39:00,1.73781,1.73795,1.73781,1.73789,8000000.0
2006-01-16 03:40:00,1.73773,1.73773,1.73757,1.73757,2000000.0
2006-01-16 03:43:00,1.73723,1.73723,1.73698,1.737,8000000.0
2006-01-16 03:44:00,1.73714,1.7373,1.73704,1.7373,6000000.0
2006-01-16 03:45:00,1.7375,1.7377,1.73744,1.7377,8000000.0
2006-01-16 03:46:00,1.73804,1.73825,1.73804,1.73824,7000000.0
2006-01-16 03:47:00,1.73823,1.73823,1.73795,1.73795,7000000.0
2006-01-16 03:48:00,1.73809,1.73819,1.73801,1.73819,7000000.0
2006-01-16 03:49:00,1.73787,1.73812,1.73787,1.73812,8000000.0
2006-01-16 03:50:00,1.73806,1.73806,1.73776,1.73783,8000000.0
2006-01-16 03:51:00,1.73804,1.73815,1.73796,1.73796,9000000.0
2006-01-16 03:52:00,1.73783,1.73804,1.73777,1.73804,8000000.0
2006-01-16 03:53:00,1.73824,1.73824,1.738,1.738,10000000.0
2006-01-16 03:54:00,1.73807,1.73823,1.73802,1.73802,7000000.0
2006-01-16 03:55:00,1.73815,1.73815,1.73779,1.73787,7000000.0
2006-01-16 03:56:00,1.73761,1.73767,1.73744,1.73767,7000000.0
2006-01-16 03:57:00,1.7376,1.7383,1.7376,1.7383,8000000.0
2006-01-16 03:58:00,1.73843,1.7388,1.73686,1.7387,7000000.0
2006-01-16 03:59:00,1.73878,1.73878,1.73853,1.73853,7000000.0
2006-01-16 04:00:00,1.73862,1.73862,1.73823,1.73836,6000000.0
2006-01-16 04:01:00,1.73833,1.73856,1.73824,1.73856,7000000.0
2006-01-16 04:02:00,1.73838,1.73854,1.73816,1.73819,8000000.0
2006-01-16 04:03:00,1.73818,1.73837,1.73807,1.73807,8000000.0
2006-01-16 04:04:00,1.73814,1.73836,1.73806,1.73806,8000000.0
2006-01-16 04:05:00,1.73815,1.73861,1.73811,1.73861,8000000.0
2006-01-16 04:06:00,1.73853,1.73853,1.73827,1.73836,9000000.0
2006-01-16 04:07:00,1.73841,1.73869,1.73841,1.73847,11000000.0
2006-01-16 04:08:00,1.73849,1.73865,1.73849,1.73857,8000000.0
2006-01-16 04:09:00,1.73876,1.73876,1.73853,1.73855,7000000.0
2006-01-16 04:10:00,1.73861,1.7388,1.73857,1.73857,8000000.0
2006-01-16 04:11:00,1.7382,1.73842,1.7382,1.73842,7000000.0
2006-01-16 04:13:00,1.73833,1.73836,1.73792,1.73792,8000000.0
2006-01-16 04:14:00,1.73799,1.73799,1.73743,1.73743,7000000.0
2006-01-16 04:15:00,1.73736,1.73775,1.73736,1.73756,7000000.0
2006-01-16 04:16:00,1.73747,1.73747,1.73732,1.73732,5000000.0
2006-01-16 04:17:00,1.73738,1.73763,1.73738,1.73763,7000000.0
2006-01-16 04:18:00,1.73756,1.73773,1.73756,1.73765,8000000.0
2006-01-16 04:19:00,1.73759,1.73759,1.73737,1.73749,8000000.0
2006-01-16 04:20:00,1.73732,1.7374,1.73708,1.7374,10000000.0
2006-01-16 04:21:00,1.73739,1.73739,1.73721,1.73728,8000000.0
2006-01-16 04:22:00,1.73755,1.73755,1.73732,1.73732,9000000.0
2006-01-16 04:24:00,1.73728,1.73747,1.73728,1.73747,9000000.0
2006-01-16 04:25:00,1.73758,1.7376,1.73738,1.73754,7000000.0
2006-01-16 04:27:00,1.7377,1.73774,1.73766,1.73772,8000000.0
2006-01-16 04:28:00,1.73782,1.73782,1.73763,1.73775,7000000.0
2006-01-16 04:30:00,1.73765,1.73783,1.73759,1.73779,9000000.0
2006-01-16 04:31:00,1.73782,1.73795,1.73773,1.73787,10000000.0
2006-01-16 04:32:00,1.73783,1.73789,1.73748,1.73788,9000000.0
2006-01-16 04:33:00,1.73803,1.73821,1.73794,1.73794,8000000.0
2006-01-16 04:34:00,1.738,1.73804,1.73785,1.73794,7000000.0
2006-01-16 04:35:00,1.73786,1.73786,1.73749,1.73749,7000000.0
2006-01-16 04:40:00,1.73729,1.73729,1.73705,1.73705,9000000.0
2006-01-16 04:41:00,1.7371,1.73718,1.73704,1.73718,8000000.0
2006-01-16 04:42:00,1.73737,1.73744,1.73731,1.73731,7000000.0
2006-01-16 04:43:00,1.73729,1.73742,1.73698,1.73708,11000000.0
2006-01-16 04:44:00,1.73724,1.73726,1.73704,1.73712,9000000.0
2006-01-16 04:45:00,1.73681,1.73692,1.7367,1.73692,8000000.0
2006-01-16 04:46:00,1.73694,1.73728,1.73688,1.73728,6000000.0
2006-01-16 04:47:00,1.73733,1.73733,1.73726,1.73726,2000000.0
2006-01-16 04:48:00,1.73726,1.73732,1.73718,1.73732,7000000.0
2006-01-16 04:49:00,1.73743,1.73768,1.73739,1.7376,11000000.0
2006-01-16 04:50:00,1.73756,1.73756,1.73751,1.73756,3000000.0
2006-01-16 04:52:00,1.73771,1.73789,1.73767,1.73789,10000000.0
2006-01-16 04:53:00,1.73765,1.73785,1.73745,1.73745,9000000.0
2006-01-16 04:54:00,1.73783,1.73786,1.73772,1.73786,7000000.0
2006-01-16 04:55:00,1.73775,1.73775,1.73759,1.73761,8000000.0
2006-01-16 04:56:00,1.73745,1.73755,1.73742,1.73742,7000000.0
2006-01-16 04:57:00,1.73739,1.73755,1.73739,1.7374,8000000.0
2006-01-16 04:58:00,1.7375,1.73758,1.73744,1.73746,8000000.0
2006-01-16 04:59:00,1.73742,1.73742,1.73717,1.73725,8000000.0
2006-01-16 05:00:00,1.73746,1.73756,1.73744,1.73746,7000000.0
2006-01-16 05:02:00,1.73763,1.73766,1.73748,1.73761,7000000.0
2006-01-16 05:03:00,1.73761,1.73767,1.73754,1.73767,7000000.0
2006-01-16 05:04:00,1.73713,1.73742,1.73705,1.73705,7000000.0
2006-01-16 05:05:00,1.73672,1.73685,1.73671,1.73684,8000000.0
2006-01-16 05:07:00,1.737,1.73707,1.73683,1.73707,8000000.0
2006-01-16 05:08:00,1.73709,1.73713,1.73695,1.73695,10000000.0
2006-01-16 05:09:00,1.73693,1.73702,1.73684,1.7369,7000000.0
2006-01-16 05:10:00,1.73684,1.73684,1.73667,1.73667,7000000.0
2006-01-16 05:11:00,1.737,1.737,1.73658,1.73664,8000000.0
2006-01-16 05:12:00,1.73666,1.73677,1.73666,1.73676,11000000.0
2006-01-16 05:13:00,1.73678,1.73678,1.73662,1.73664,8000000.0
2006-01-16 05:14:00,1.73681,1.73685,1.7367,1.73681,11000000.0
2006-01-16 05:15:00,1.73655,1.73679,1.73653,1.73655,11000000.0
2006-01-16 05:16:00,1.73668,1.73683,1.73657,1.73675,9000000.0
2006-01-16 05:17:00,1.73661,1.73683,1.73661,1.73668,8000000.0
2006-01-16 05:18:00,1.73664,1.73674,1.73653,1.73674,8000000.0
2006-01-16 05:19:00,1.73671,1.73675,1.73654,1.73675,7000000.0
2006-01-16 05:20:00,1.73674,1.73675,1.73662,1.73662,10000000.0
2006-01-16 05:24:00,1.73629,1.73629,1.73598,1.73612,7000000.0
2006-01-16 05:25:00,1.73622,1.73652,1.73622,1.73651,7000000.0
2006-01-16 05:26:00,1.73665,1.73672,1.73648,1.7366,7000000.0
2006-01-16 05:27:00,1.73653,1.73663,1.73643,1.7365,8000000.0
2006-01-16 05:28:00,1.73652,1.73652,1.73634,1.73634,9000000.0
2006-01-16 05:29:00,1.7365,1.73669,1.73644,1.73669,7000000.0
2006-01-16 05:30:00,1.73671,1.73671,1.73651,1.73651,7000000.0
2006-01-16 05:31:00,1.73657,1.73657,1.73635,1.73648,8000000.0
2006-01-16 05:32:00,1.73642,1.73649,1.73632,1.73648,8000000.0
2006-01-16 05:33:00,1.7366,1.73675,1.73649,1.73654,9000000.0
2006-01-16 05:34:00,1.73667,1.7367,1.73661,1.7367,5000000.0
2006-01-16 05:36:00,1.7365,1.73678,1.7365,1.73676,11000000.0
2006-01-16 05:37:00,1.7368,1.73683,1.73671,1.73683,7000000.0
2006-01-16 05:38:00,1.7368,1.73684,1.73668,1.73668,6000000.0
2006-01-16 05:39:00,1.73694,1.73719,1.73694,1.73719,7000000.0
2006-01-16 05:40:00,1.73711,1.73717,1.73687,1.73692,8000000.0
2006-01-16 05:41:00,1.73687,1.73699,1.73683,1.73697,8000000.0
2006-01-16 05:42:00,1.73699,1.73699,1.73678,1.73686,7000000.0
2006-01-16 05:43:00,1.73688,1.73691,1.73667,1.73676,9000000.0
2006-01-16 05:44:00,1.73675,1.73695,1.73669,1.7368,8000000.0
2006-01-16 05:49:00,1.73667,1.73681,1.73667,1.73668,8000000.0
2006-01-16 05:51:00,1.73673,1.73688,1.7367,1.73672,8000000.0
2006-01-16 05:52:00,1.73649,1.73673,1.73649,1.73673,8000000.0
2006-01-16 05:53:00,1.73679,1.7372,1.73679,1.7372,7000000.0
2006-01-16 05:55:00,1.73714,1.73714,1.73695,1.73707,8000000.0
2006-01-16 05:56:00,1.73715,1.73729,1.73704,1.73726,10000000.0
2006-01-16 05:57:00,1.73715,1.73754,1.73715,1.73754,8000000.0
2006-01-16 05:58:00,1.73761,1.73812,1.73735,1.73812,9000000.0
2006-01-16 05:59:00,1.73793,1.73793,1.73766,1.73779,10000000.0
2006-01-16 06:00:00,1.73772,1.73792,1.73765,1.73765,8000000.0
2006-01-16 06:01:00,1.73761,1.73821,1.73761,1.73819,7000000.0
2006-01-16 06:02:00,1.7381,1.73828,1.7381,1.73822,7000000.0
2006-01-16 06:03:00,1.73826,1.73826,1.73805,1.73805,8000000.0
2006-01-16 06:04:00,1.73807,1.73809,1.73794,1.73805,7000000.0
2006-01-16 06:05:00,1.73831,1.73842,1.73805,1.73842,7000000.0
2006-01-16 06:06:00,1.73842,1.73842,1.73826,1.73839,7000000.0
2006-01-16 06:08:00,1.73823,1.73836,1.73816,1.73825,6000000.0
2006-01-16 06:09:00,1.73835,1.73844,1.73831,1.73844,8000000.0
2006-01-16 06:10:00,1.73839,1.73839,1.7383,1.73831,8000000.0
2006-01-16 06:12:00,1.73835,1.73849,1.73831,1.73849,8000000.0
2006-01-16 06:13:00,1.73846,1.73846,1.73836,1.73836,8000000.0
2006-01-16 06:14:00,1.73838,1.73846,1.73833,1.73846,7000000.0
2006-01-16 06:15:00,1.73857,1.73872,1.73853,1.73868,8000000.0
2006-01-16 06:16:00,1.73875,1.73875,1.73849,1.73856,5000000.0
2006-01-16 06:17:00,1.73844,1.73873,1.73844,1.73867,7000000.0
2006-01-16 06:18:00,1.7387,1.73875,1.7385,1.73873,9000000.0
2006-01-16 06:19:00,1.73877,1.73877,1.73856,1.73856,7000000.0
2006-01-16 06:20:00,1.73878,1.73896,1.73877,1.73888,8000000.0
2006-01-16 06:21:00,1.73905,1.7395,1.73905,1.7395,8000000.0
2006-01-16 06:22:00,1.73946,1.73946,1.73914,1.73916,8000000.0
2006-01-16 06:23:00,1.73919,1.73923,1.739,1.73914,8000000.0
2006-01-16 06:25:00,1.73934,1.73934,1.73921,1.73928,11000000.0
2006-01-16 06:26:00,1.7392,1.7392,1.73871,1.73871,11000000.0
2006-01-16 06:27:00,1.73875,1.73875,1.73853,1.73853,7000000.0
2006-01-16 06:28:00,1.73854,1.73854,1.73823,1.73827,8000000.0
2006-01-16 06:29:00,1.73834,1.7387,1.73834,1.7387,8000000.0
2006-01-16 06:30:00,1.73872,1.73872,1.73855,1.73863,8000000.0
2006-01-16 06:31:00,1.73887,1.73922,1.73878,1.73922,7000000.0
2006-01-16 06:32:00,1.73925,1.73931,1.73913,1.73913,6000000.0
2006-01-16 06:33:00,1.73904,1.73904,1.73887,1.7389,7000000.0
2006-01-16 06:34:00,1.73887,1.73887,1.73864,1.73864,7000000.0
2006-01-16 06:37:00,1.7387,1.7387,1.73855,1.73865,10000000.0
2006-01-16 06:38:00,1.7387,1.73876,1.73866,1.73866,4000000.0
2006-01-16 06:39:00,1.73867,1.73872,1.73855,1.73865,11000000.0
2006-01-16 06:40:00,1.73867,1.73867,1.7384,1.7384,7000000.0
2006-01-16 06:41:00,1.73863,1.73865,1.73854,1.73854,7000000.0
2006-01-16 06:42:00,1.73859,1.73859,1.73835,1.73835,5000000.0
2006-01-16 06:45:00,1.7385,1.73857,1.7384,1.73857,8000000.0
2006-01-16 06:46:00,1.73866,1.73877,1.73847,1.73872,10000000.0
2006-01-16 06:47:00,1.7387,1.73873,1.73858,1.73858,8000000.0
2006-01-16 06:48:00,1.73849,1.73849,1.73827,1.73832,7000000.0
2006-01-16 06:49:00,1.73852,1.73867,1.7385,1.73858,8000000.0
2006-01-16 06:50:00,1.73855,1.73863,1.73853,1.73861,5000000.0
2006-01-16 06:51:00,1.73848,1.73848,1.73785,1.73785,10000000.0
2006-01-16 06:52:00,1.73777,1.73782,1.73766,1.73782,8000000.0
2006-01-16 06:53:00,1.73781,1.73801,1.7378,1.73785,8000000.0
2006-01-16 06:54:00,1.73807,1.73807,1.7376,1.7376,7000000.0
2006-01-16 06:57:00,1.73792,1.73801,1.73786,1.73788,7000000.0
2006-01-16 06:58:00,1.73793,1.73794,1.73777,1.73787,7000000.0
2006-01-16 06:59:00,1.73778,1.73778,1.73757,1.73771,7000000.0
2006-01-16 07:00:00,1.73766,1.73768,1.73758,1.73758,7000000.0
2006-01-16 07:01:00,1.73743,1.7375,1.73734,1.73743,7000000.0
2006-01-16 07:03:00,1.73722,1.73736,1.73719,1.73736,7000000.0
2006-01-16 07:05:00,1.73731,1.73749,1.7373,1.73749,11000000.0
2006-01-16 07:07:00,1.73748,1.73748,1.73736,1.73737,11000000.0
2006-01-16 07:08:00,1.73735,1.73735,1.73714,1.73722,9000000.0
2006-01-16 07:09:00,1.7371,1.7371,1.73687,1.73705,8000000.0
2006-01-16 07:10:00,1.73697,1.73715,1.73697,1.73715,7000000.0
2006-01-16 07:11:00,1.73738,1.73759,1.73734,1.7375,10000000.0
2006-01-16 07:12:00,1.73759,1.73796,1.73759,1.73796,7000000.0
2006-01-16 07:14:00,1.73809,1.73837,1.73809,1.73837,7000000.0
2006-01-16 07:17:00,1.73822,1.73847,1.73822,1.73834,11000000.0
2006-01-16 07:18:00,1.7382,1.73821,1.73809,1.73811,8000000.0
2006-01-16 07:19:00,1.73804,1.73816,1.73795,1.7381,8000000.0
2006-01-16 07:20:00,1.738,1.7382,1.73782,1.73818,9000000.0
2006-01-16 07:21:00,1.73814,1.73835,1.73814,1.73826,10000000.0
2006-01-16 07:22:00,1.73799,1.73815,1.73793,1.73815,11000000.0
2006-01-16 07:23:00,1.73841,1.73841,1.73796,1.73802,7000000.0
2006-01-16 07:24:00,1.73805,1.73828,1.73805,1.73805,9000000.0
2006-01-16 07:25:00,1.73812,1.73824,1.73807,1.73814,8000000.0
2006-01-16 07:26:00,1.73826,1.73831,1.73806,1.73806,7000000.0
2006-01-16 07:27:00,1.73835,1.73835,1.73817,1.73824,7000000.0
2006-01-16 07:28:00,1.73817,1.73817,1.73803,1.73813,7000000.0
2006-01-16 07:29:00,1.73791,1.73822,1.73791,1.73822,8000000.0
2006-01-16 07:30:00,1.73802,1.73823,1.73802,1.73814,8000000.0
2006-01-16 07:31:00,1.73818,1.73824,1.73807,1.73811,7000000.0
2006-01-16 07:32:00,1.73815,1.73821,1.73804,1.73817,9000000.0
2006-01-16 07:33:00,1.7382,1.73821,1.73806,1.73816,8000000.0
2006-01-16 07:34:00,1.73838,1.73838,1.73801,1.73801,11000000.0
2006-01-16 07:35:00,1.73805,1.73815,1.73801,1.73806,8000000.0
2006-01-16 07:36:00,1.73794,1.73794,1.73781,1.73792,7000000.0
2006-01-16 07:37:00,1.73803,1.73837,1.73803,1.73837,7000000.0
2006-01-16 07:38:00,1.73849,1.73867,1.73833,1.73862,11000000.0
2006-01-16 07:39:00,1.73808,1.73808,1.73792,1.73794,7000000.0
2006-01-16 07:40:00,1.73794,1.73808,1.73792,1.73804,8000000.0
2006-01-16 07:41:00,1.7381,1.73813,1.73792,1.73802,9000000.0
2006-01-16 07:42:00,1.73799,1.73799,1.73763,1.73763,11000000.0
2006-01-16 07:43:00,1.73759,1.73764,1.73719,1.73724,7000000.0
2006-01-16 07:44:00,1.73761,1.73765,1.73747,1.73755,7000000.0
2006-01-16 07:45:00,1.73756,1.73793,1.73756,1.73793,7000000.0
2006-01-16 07:46:00,1.73789,1.73812,1.73787,1.73812,7000000.0
2006-01-16 07:47:00,1.73786,1.73786,1.73766,1.73779,7000000.0
2006-01-16 07:48:00,1.73764,1.73771,1.73747,1.73747,8000000.0
2006-01-16 07:49:00,1.73746,1.73765,1.73739,1.73764,8000000.0
2006-01-16 07:50:00,1.73777,1.73788,1.73775,1.73775,7000000.0
2006-01-16 07:51:00,1.73787,1.73787,1.73766,1.73778,8000000.0
2006-01-16 07:52:00,1.73755,1.73769,1.73749,1.73767,10000000.0
2006-01-16 07:53:00,1.73745,1.73766,1.73745,1.73766,11000000.0
2006-01-16 07:54:00,1.73777,1.73777,1.73748,1.73763,9000000.0
2006-01-16 07:55:00,1.73782,1.73782,1.73756,1.73763,9000000.0
2006-01-16 07:56:00,1.73768,1.73768,1.7374,1.7374,9000000.0
2006-01-16 07:58:00,1.73753,1.73753,1.73735,1.73737,7000000.0
2006-01-16 07:59:00,1.73733,1.7376,1.73712,1.7376,7000000.0
2006-01-16 08:00:00,1.7377,1.73783,1.73751,1.73751,8000000.0
2006-01-16 08:01:00,1.73792,1.73798,1.73775,1.73798,10000000.0
2006-01-16 08:02:00,1.73805,1.73834,1.73805,1.73834,7000000.0
2006-01-16 08:03:00,1.73827,1.73842,1.73812,1.73834,8000000.0
2006-01-16 08:04:00,1.73828,1.73838,1.7381,1.7381,8000000.0
2006-01-16 08:05:00,1.7381,1.73826,1.7381,1.73818,8000000.0
2006-01-16 08:06:00,1.73819,1.73822,1.73797,1.73797,6000000.0
2006-01-16 08:07:00,1.73805,1.73812,1.73798,1.73812,7000000.0
2006-01-16 08:08:00,1.73808,1.73808,1.73792,1.738,7000000.0
2006-01-16 08:10:00,1.73805,1.73805,1.73774,1.73775,7000000.0
2006-01-16 08:11:00,1.73779,1.73797,1.73775,1.73787,8000000.0
2006-01-16 08:12:00,1.73805,1.73808,1.73794,1.73804,9000000.0
2006-01-16 08:13:00,1.73811,1.73837,1.73811,1.73837,7000000.0
2006-01-16 08:14:00,1.73833,1.73833,1.7381,1.73815,9000000.0
2006-01-16 08:15:00,1.73819,1.73831,1.73815,1.73825,8000000.0
2006-01-16 08:16:00,1.73816,1.73816,1.73794,1.73805,11000000.0
2006-01-16 08:17:00,1.73811,1.73844,1.73811,1.73841,7000000.0
2006-01-16 08:18:00,1.73825,1.73839,1.73811,1.73839,9000000.0
2006-01-16 08:19:00,1.73792,1.73837,1.73792,1.73837,7000000.0
2006-01-16 08:21:00,1.73831,1.73832,1.73823,1.73826,8000000.0
2006-01-16 08:22:00,1.73824,1.73824,1.73799,1.7382,8000000.0
2006-01-16 08:24:00,1.73821,1.73821,1.73811,1.73814,7000000.0
2006-01-16 08:25:00,1.73805,1.73816,1.73805,1.73813,8000000.0
2006-01-16 08:28:00,1.73834,1.73834,1.73811,1.73814,7000000.0
2006-01-16 08:29:00,1.73803,1.7381,1.73787,1.73787,10000000.0
2006-01-16 08:31:00,1.7379,1.73796,1.73765,1.73765,10000000.0
2006-01-16 08:32:00,1.73762,1.73765,1.73741,1.73761,8000000.0
2006-01-16 08:33:00,1.73773,1.73773,1.73764,1.73764,7000000.0
2006-01-16 08:35:00,1.73753,1.73753,1.73727,1.73727,9000000.0
2006-01-16 08:36:00,1.73718,1.73718,1.73684,1.73684,8000000.0
2006-01-16 08:37:00,1.73678,1.73681,1.73661,1.73681,9000000.0
2006-01-16 08:38:00,1.73681,1.73681,1.73648,1.73654,10000000.0
2006-01-16 08:39:00,1.73678,1.73712,1.73678,1.73712,11000000.0
2006-01-16 08:40:00,1.73724,1.73728,1.73712,1.73728,8000000.0
2006-01-16 08:41:00,1.73739,1.73764,1.73739,1.73763,11000000.0
2006-01-16 08:42:00,1.73772,1.73772,1.73748,1.73769,10000000.0
2006-01-16 08:43:00,1.7376,1.73773,1.73759,1.7376,8000000.0
2006-01-16 08:44:00,1.73751,1.73788,1.73751,1.73788,10000000.0
2006-01-16 08:45:00,1.73783,1.73819,1.73783,1.73813,8000000.0
2006-01-16 08:46:00,1.73803,1.73816,1.73666,1.73809,8000000.0
2006-01-16 08:47:00,1.73808,1.73809,1.73794,1.73809,7000000.0
2006-01-16 08:48:00,1.73822,1.7383,1.73811,1.73823,8000000.0
2006-01-16 08:49:00,1.73828,1.73831,1.73805,1.73805,11000000.0
2006-01-16 08:50:00,1.73824,1.73825,1.73806,1.73807,7000000.0
2006-01-16 08:51:00,1.73817,1.7382,1.73799,1.73799,8000000.0
2006-01-16 08:52:00,1.73799,1.73807,1.73794,1.73805,9000000.0
2006-01-16 08:53:00,1.7381,1.7381,1.73739,1.73786,8000000.0
2006-01-16 08:55:00,1.73789,1.73789,1.73763,1.7378,8000000.0
2006-01-16 08:56:00,1.73779,1.73779,1.73759,1.73759,7000000.0
2006-01-16 08:57:00,1.73787,1.73795,1.73783,1.73795,8000000.0
2006-01-16 08:58:00,1.73804,1.73822,1.73801,1.73822,7000000.0
2006-01-16 08:59:00,1.7382,1.7382,1.73804,1.73804,7000000.0
2006-01-16 09:00:00,1.73787,1.73812,1.73768,1.73768,8000000.0
2006-01-16 09:01:00,1.73763,1.73786,1.73754,1.73786,9000000.0
2006-01-16 09:02:00,1.73762,1.73772,1.73743,1.73772,10000000.0
2006-01-16 09:03:00,1.7376,1.73781,1.7376,1.73763,7000000.0
2006-01-16 09:04:00,1.73762,1.73762,1.73716,1.73716,7000000.0
2006-01-16 09:05:00,1.73715,1.73758,1.73715,1.73755,7000000.0
2006-01-16 09:06:00,1.73744,1.73754,1.73727,1.73738,11000000.0
2006-01-16 09:07:00,1.7378,1.73814,1.7378,1.73809,8000000.0
2006-01-16 09:08:00,1.73806,1.73806,1.73767,1.73791,7000000.0
2006-01-16 09:09:00,1.73798,1.73843,1.73793,1.73843,11000000.0
2006-01-16 09:10:00,1.73846,1.7386,1.73837,1.73847,7000000.0
2006-01-16 09:11:00,1.73855,1.73871,1.73852,1.73863,9000000.0
2006-01-16 09:12:00,1.73835,1.73867,1.73835,1.73867,8000000.0
2006-01-16 09:13:00,1.73829,1.73831,1.73809,1.73828,9000000.0
2006-01-16 09:15:00,1.73827,1.73827,1.73818,1.73818,7000000.0
2006-01-16 09:16:00,1.73818,1.73818,1.73788,1.738,8000000.0
2006-01-16 09:17:00,1.73794,1.73794,1.73755,1.73775,11000000.0
2006-01-16 09:18:00,1.7381,1.73811,1.73794,1.73798,8000000.0
2006-01-16 09:19:00,1.73792,1.73803,1.73788,1.73788,7000000.0
2006-01-16 09:20:00,1.73764,1.73773,1.7373,1.73732,7000000.0
2006-01-16 09:21:00,1.73748,1.73763,1.73741,1.7376,8000000.0
2006-01-16 09:22:00,1.73758,1.73765,1.73749,1.7376,8000000.0
2006-01-16 09:23:00,1.73745,1.73765,1.73745,1.73765,7000000.0
2006-01-16 09:24:00,1.7376,1.73781,1.7376,1.73774,8000000.0
2006-01-16 09:25:00,1.73806,1.7381,1.7378,1.7378,7000000.0
2006-01-16 09:26:00,1.7378,1.73795,1.7378,1.73791,11000000.0
2006-01-16 09:27:00,1.73786,1.73796,1.73785,1.73796,11000000.0
2006-01-16 09:28:00,1.73778,1.73807,1.73778,1.73792,9000000.0
2006-01-16 09:29:00,1.7378,1.7378,1.73756,1.73774,8000000.0
2006-01-16 09:30:00,1.73778,1.73796,1.73778,1.73796,7000000.0
2006-01-16 09:31:00,1.73772,1.73799,1.73772,1.73785,7000000.0
2006-01-16 09:32:00,1.73781,1.73781,1.73749,1.73749,7000000.0
2006-01-16 09:33:00,1.73757,1.73769,1.73753,1.7376,8000000.0
2006-01-16 09:34:00,1.73751,1.73758,1.73751,1.73755,7000000.0
2006-01-16 09:35:00,1.73772,1.73772,1.73751,1.73768,10000000.0
2006-01-16 09:36:00,1.73762,1.73773,1.73749,1.73761,8000000.0
2006-01-16 09:37:00,1.73762,1.73764,1.73745,1.73764,11000000.0
2006-01-16 09:38:00,1.73751,1.73768,1.73576,1.73751,11000000.0
2006-01-16 09:39:00,1.73747,1.73763,1.73747,1.73763,7000000.0
2006-01-16 09:40:00,1.73759,1.73764,1.73749,1.73753,9000000.0
2006-01-16 09:41:00,1.73739,1.73743,1.73699,1.73718,8000000.0
2006-01-16 09:42:00,1.7369,1.73697,1.73665,1.73687,10000000.0
2006-01-16 09:43:00,1.73675,1.73686,1.73653,1.73667,11000000.0
2006-01-16 09:44:00,1.73655,1.73666,1.73631,1.73657,8000000.0
2006-01-16 09:45:00,1.73605,1.73618,1.73593,1.73593,7000000.0
2006-01-16 09:46:00,1.73597,1.73601,1.73554,1.73593,11000000.0
2006-01-16 09:47:00,1.73608,1.73608,1.73583,1.73607,9000000.0
2006-01-16 09:48:00,1.73628,1.73659,1.73628,1.73648,7000000.0
2006-01-16 09:49:00,1.73624,1.73653,1.73595,1.73653,11000000.0
2006-01-16 09:50:00,1.7364,1.7364,1.73625,1.73632,8000000.0
2006-01-16 09:51:00,1.73626,1.73626,1.73589,1.73597,8000000.0
2006-01-16 09:52:00,1.73592,1.73621,1.73592,1.73597,8000000.0
2006-01-16 09:53:00,1.73589,1.73617,1.73589,1.73612,10000000.0
2006-01-16 09:54:00,1.73598,1.73614,1.73598,1.736,4000000.0
2006-01-16 09:55:00,1.73634,1.73634,1.73613,1.73613,8000000.0
2006-01-16 09:56:00,1.73598,1.73633,1.73598,1.73633,10000000.0
2006-01-16 09:57:00,1.73613,1.73638,1.73611,1.73611,8000000.0
2006-01-16 09:58:00,1.73617,1.73628,1.73616,1.73628,8000000.0
2006-01-16 09:59:00,1.73638,1.73638,1.73611,1.73611,10000000.0
2006-01-16 10:00:00,1.73623,1.73633,1.73615,1.73627,10000000.0
2006-01-16 10:01:00,1.73649,1.73649,1.73629,1.7364,10000000.0
2006-01-16 10:02:00,1.7363,1.73655,1.7363,1.73651,10000000.0
2006-01-16 10:03:00,1.73621,1.73662,1.7362,1.73662,7000000.0
2006-01-16 10:04:00,1.73661,1.73665,1.73652,1.73652,7000000.0
2006-01-16 10:05:00,1.73645,1.73645,1.7359,1.73592,11000000.0
2006-01-16 10:06:00,1.73574,1.73587,1.73569,1.73587,7000000.0
2006-01-16 10:07:00,1.73583,1.73583,1.73558,1.73568,7000000.0
2006-01-16 10:09:00,1.73568,1.73568,1.73555,1.73561,7000000.0
2006-01-16 10:11:00,1.73579,1.73586,1.73569,1.73586,7000000.0
2006-01-16 10:12:00,1.73585,1.73593,1.73558,1.73593,8000000.0
2006-01-16 10:13:00,1.73602,1.73611,1.73599,1.73599,8000000.0
2006-01-16 10:14:00,1.73615,1.73623,1.73606,1.73615,7000000.0
2006-01-16 10:16:00,1.73611,1.7362,1.73602,1.7362,7000000.0
2006-01-16 10:17:00,1.73616,1.73618,1.73597,1.7361,11000000.0
2006-01-16 10:18:00,1.73613,1.73627,1.7361,1.73614,8000000.0
2006-01-16 10:19:00,1.73635,1.73635,1.73621,1.73627,9000000.0
2006-01-16 10:20:00,1.73629,1.73655,1.73612,1.73655,7000000.0
2006-01-16 10:21:00,1.73694,1.737,1.73642,1.73642,8000000.0
2006-01-16 10:22:00,1.73629,1.73657,1.73624,1.73635,7000000.0
2006-01-16 10:23:00,1.73549,1.73583,1.73549,1.73575,7000000.0
2006-01-16 10:24:00,1.73608,1.73632,1.73603,1.73632,7000000.0
2006-01-16 10:25:00,1.7364,1.73653,1.73628,1.73641,9000000.0
2006-01-16 10:26:00,1.73649,1.7368,1.73649,1.73674,11000000.0
2006-01-16 10:27:00,1.7364,1.73647,1.7362,1.73643,8000000.0
2006-01-16 10:28:00,1.73632,1.73659,1.73632,1.73638,9000000.0
2006-01-16 10:29:00,1.73632,1.73634,1.73602,1.73611,8000000.0
2006-01-16 10:30:00,1.7361,1.73634,1.73603,1.7363,8000000.0
2006-01-16 10:31:00,1.73644,1.73655,1.73629,1.73644,7000000.0
2006-01-16 10:32:00,1.73658,1.73685,1.73643,1.73685,9000000.0
2006-01-16 10:33:00,1.73668,1.73692,1.73668,1.73692,7000000.0
2006-01-16 10:34:00,1.73707,1.73733,1.73707,1.73723,7000000.0
2006-01-16 10:35:00,1.73731,1.73735,1.73707,1.73721,7000000.0
2006-01-16 10:36:00,1.73701,1.73701,1.73658,1.73684,8000000.0
2006-01-16 10:37:00,1.73684,1.73684,1.73641,1.73641,8000000.0
2006-01-16 10:38:00,1.73647,1.73647,1.73622,1.73639,10000000.0
2006-01-16 10:39:00,1.73643,1.73666,1.73639,1.73666,8000000.0
2006-01-16 10:40:00,1.7367,1.7368,1.7366,1.73664,7000000.0
2006-01-16 10:41:00,1.73653,1.73659,1.73637,1.73637,9000000.0
2006-01-16 10:42:00,1.73618,1.73629,1.73614,1.73619,7000000.0
2006-01-16 10:43:00,1.73628,1.73628,1.73596,1.73601,10000000.0
2006-01-16 10:44:00,1.73588,1.73642,1.73588,1.73642,7000000.0
2006-01-16 10:46:00,1.73645,1.7366,1.73642,1.7366,8000000.0
2006-01-16 10:47:00,1.73656,1.73656,1.73612,1.73622,7000000.0
2006-01-16 10:48:00,1.7364,1.7364,1.73599,1.73623,8000000.0
2006-01-16 10:49:00,1.73592,1.73592,1.73565,1.73578,9000000.0
2006-01-16 10:50:00,1.73579,1.73614,1.73576,1.73609,8000000.0
2006-01-16 10:51:00,1.73606,1.7363,1.73606,1.73629,9000000.0
2006-01-16 10:52:00,1.73613,1.73624,1.73608,1.73622,8000000.0
2006-01-16 10:53:00,1.73589,1.73591,1.73572,1.73572,9000000.0
2006-01-16 10:54:00,1.73585,1.73596,1.73585,1.73593,10000000.0
2006-01-16 10:56:00,1.73587,1.73593,1.73403,1.73576,7000000.0
2006-01-16 10:57:00,1.73568,1.73577,1.73568,1.73573,8000000.0
2006-01-16 10:58:00,1.73609,1.73618,1.73607,1.73612,7000000.0
2006-01-16 10:59:00,1.73561,1.73609,1.73561,1.73609,11000000.0
2006-01-16 11:00:00,1.73599,1.73599,1.73442,1.73442,7000000.0
2006-01-16 11:01:00,1.73554,1.73603,1.73554,1.73603,8000000.0
2006-01-16 11:02:00,1.73607,1.73607,1.73582,1.73582,7000000.0
2006-01-16 11:03:00,1.73576,1.73583,1.73562,1.73582,11000000.0
2006-01-16 11:04:00,1.73592,1.73619,1.73592,1.73619,11000000.0
2006-01-16 11:05:00,1.73636,1.7365,1.73636,1.73649,7000000.0
2006-01-16 11:06:00,1.7362,1.73635,1.7362,1.73625,8000000.0
2006-01-16 11:07:00,1.73632,1.73663,1.73632,1.73644,7000000.0
2006-01-16 11:08:00,1.73651,1.73668,1.73651,1.73667,9000000.0
2006-01-16 11:09:00,1.7365,1.7365,1.73625,1.73639,8000000.0
2006-01-16 11:10:00,1.73636,1.73639,1.73609,1.73639,8000000.0
2006-01-16 11:11:00,1.73664,1.73682,1.73661,1.73661,10000000.0
2006-01-16 11:12:00,1.73666,1.73694,1.73666,1.73694,7000000.0
2006-01-16 11:13:00,1.73684,1.73688,1.73646,1.73688,11000000.0
2006-01-16 11:14:00,1.73728,1.73729,1.73711,1.73714,11000000.0
2006-01-16 11:15:00,1.73681,1.73681,1.7366,1.73663,7000000.0
2006-01-16 11:16:00,1.73677,1.73682,1.73669,1.73681,7000000.0
2006-01-16 11:17:00,1.73687,1.73692,1.73668,1.73668,7000000.0
2006-01-16 11:18:00,1.7369,1.73724,1.73681,1.73724,10000000.0
2006-01-16 11:19:00,1.73726,1.73732,1.73714,1.7372,11000000.0
2006-01-16 11:20:00,1.73698,1.73698,1.73666,1.73679,8000000.0
2006-01-16 11:21:00,1.73657,1.73675,1.73656,1.73656,7000000.0
2006-01-16 11:22:00,1.73638,1.73648,1.73629,1.73648,8000000.0
2006-01-16 11:23:00,1.73644,1.73648,1.73631,1.73648,8000000.0
2006-01-16 11:24:00,1.7365,1.73658,1.7365,1.73658,7000000.0
2006-01-16 11:25:00,1.73672,1.73677,1.73668,1.73669,8000000.0
2006-01-16 11:26:00,1.73671,1.73681,1.73662,1.73669,11000000.0
2006-01-16 11:27:00,1.73658,1.73659,1.73635,1.73635,8000000.0
2006-01-16 11:28:00,1.73614,1.73614,1.73584,1.73588,7000000.0
2006-01-16 11:29:00,1.73617,1.73651,1.73612,1.73651,8000000.0
2006-01-16 11:30:00,1.73652,1.73652,1.73623,1.73623,7000000.0
2006-01-16 11:31:00,1.73602,1.73602,1.73584,1.73584,11000000.0
2006-01-16 11:32:00,1.73592,1.73603,1.73591,1.73603,11000000.0
2006-01-16 11:33:00,1.73614,1.7363,1.73599,1.7363,7000000.0
2006-01-16 11:34:00,1.73625,1.73637,1.73607,1.73637,7000000.0
2006-01-16 11:35:00,1.73669,1.737,1.73647,1.737,10000000.0
2006-01-16 11:36:00,1.737,1.7371,1.73681,1.73681,8000000.0
2006-01-16 11:37:00,1.73683,1.7372,1.73683,1.73708,8000000.0
2006-01-16 11:38:00,1.73686,1.73686,1.73603,1.73607,9000000.0
2006-01-16 11:39:00,1.7359,1.73603,1.7358,1.7358,9000000.0
2006-01-16 11:40:00,1.73566,1.73575,1.73561,1.73573,11000000.0
2006-01-16 11:41:00,1.73581,1.73626,1.73581,1.73626,11000000.0
2006-01-16 11:42:00,1.73614,1.73615,1.73586,1.73589,11000000.0
2006-01-16 11:43:00,1.7357,1.73604,1.73569,1.73604,7000000.0
2006-01-16 11:44:00,1.73622,1.73624,1.73619,1.73624,7000000.0
2006-01-16 11:45:00,1.73612,1.73646,1.73607,1.73607,11000000.0
2006-01-16 11:46:00,1.73578,1.73578,1.73498,1.73498,7000000.0
2006-01-16 11:47:00,1.73499,1.73539,1.73499,1.73523,9000000.0
2006-01-16 11:48:00,1.73621,1.7367,1.73621,1.7367,10000000.0
2006-01-16 11:49:00,1.73685,1.73698,1.73672,1.73687,7000000.0
2006-01-16 11:50:00,1.73693,1.73709,1.73693,1.73702,7000000.0
2006-01-16 11:51:00,1.73709,1.7372,1.73667,1.7372,8000000.0
2006-01-16 11:52:00,1.73709,1.73737,1.73709,1.73735,10000000.0
2006-01-16 11:53:00,1.73757,1.73761,1.73729,1.73729,10000000.0
2006-01-16 11:54:00,1.73719,1.73744,1.73714,1.73744,9000000.0
2006-01-16 11:55:00,1.73747,1.73771,1.73747,1.73771,8000000.0
2006-01-16 11:57:00,1.73739,1.73758,1.73734,1.73758,8000000.0
2006-01-16 11:58:00,1.73765,1.73773,1.73749,1.73766,9000000.0
2006-01-16 11:59:00,1.73769,1.73769,1.73735,1.73735,7000000.0
2006-01-16 12:00:00,1.73728,1.73728,1.73704,1.73708,7000000.0
2006-01-16 12:01:00,1.7371,1.73722,1.73698,1.73718,10000000.0
2006-01-16 12:02:00,1.73723,1.73723,1.73702,1.73705,10000000.0
2006-01-16 12:03:00,1.73689,1.73701,1.73687,1.73694,7000000.0
2006-01-16 12:04:00,1.73695,1.73695,1.73653,1.73667,9000000.0
2006-01-16 12:06:00,1.73655,1.73655,1.73606,1.73606,7000000.0
2006-01-16 12:07:00,1.73614,1.73648,1.73614,1.73648,7000000.0
2006-01-16 12:08:00,1.73649,1.7365,1.73629,1.73645,9000000.0
2006-01-16 12:09:00,1.73668,1.73697,1.73668,1.73694,8000000.0
2006-01-16 12:10:00,1.73699,1.73699,1.73661,1.73661,8000000.0
2006-01-16 12:11:00,1.73646,1.73653,1.73635,1.73643,7000000.0
2006-01-16 12:12:00,1.73628,1.73654,1.73624,1.73654,7000000.0
2006-01-16 12:13:00,1.73663,1.7367,1.73622,1.73639,10000000.0
2006-01-16 12:14:00,1.73621,1.7363,1.73609,1.7363,8000000.0
2006-01-16 12:15:00,1.73621,1.7364,1.7361,1.7364,8000000.0
2006-01-16 12:16:00,1.73633,1.73672,1.73633,1.73662,8000000.0
2006-01-16 12:17:00,1.73655,1.73659,1.73649,1.73658,8000000.0
2006-01-16 12:18:00,1.73648,1.73648,1.73609,1.73622,11000000.0
2006-01-16 12:19:00,1.7361,1.73627,1.7361,1.73627,9000000.0
2006-01-16 12:20:00,1.73614,1.73614,1.73572,1.73584,10000000.0
2006-01-16 12:21:00,1.73591,1.73626,1.73423,1.73423,7000000.0
2006-01-16 12:22:00,1.7358,1.73587,1.73547,1.73585,8000000.0
2006-01-16 12:23:00,1.73608,1.73621,1.73606,1.73606,7000000.0
2006-01-16 12:24:00,1.73622,1.73626,1.73612,1.73612,7000000.0
2006-01-16 12:25:00,1.73632,1.73645,1.73613,1.73645,9000000.0
2006-01-16 12:26:00,1.73643,1.73643,1.73567,1.73567,8000000.0
2006-01-16 12:27:00,1.73603,1.73603,1.73581,1.73588,10000000.0
2006-01-16 12:28:00,1.736,1.73615,1.73594,1.73615,9000000.0
2006-01-16 12:29:00,1.73616,1.73618,1.73598,1.73609,9000000.0
2006-01-16 12:30:00,1.73607,1.73613,1.73594,1.73613,7000000.0
2006-01-16 12:32:00,1.73611,1.73611,1.73582,1.73582,7000000.0
2006-01-16 12:33:00,1.73611,1.73619,1.73605,1.73605,7000000.0
2006-01-16 12:34:00,1.73606,1.73625,1.73606,1.73625,7000000.0
2006-01-16 12:35:00,1.73629,1.73636,1.73622,1.73636,8000000.0
2006-01-16 12:36:00,1.73664,1.73664,1.73643,1.73643,8000000.0
2006-01-16 12:37:00,1.73627,1.73638,1.7362,1.7362,9000000.0
2006-01-16 12:38:00,1.73597,1.73599,1.73549,1.73564,8000000.0
2006-01-16 12:39:00,1.73549,1.73561,1.73549,1.73553,9000000.0
2006-01-16 12:40:00,1.73548,1.73548,1.7353,1.73531,7000000.0
2006-01-16 12:41:00,1.73518,1.73617,1.73518,1.73617,8000000.0
2006-01-16 12:42:00,1.73646,1.73651,1.73634,1.73634,9000000.0
2006-01-16 12:43:00,1.73617,1.73617,1.73588,1.73588,9000000.0
2006-01-16 12:44:00,1.73596,1.73596,1.73575,1.73575,8000000.0
2006-01-16 12:45:00,1.73572,1.73589,1.73538,1.73586,10000000.0
2006-01-16 12:46:00,1.7359,1.73593,1.73577,1.73579,9000000.0
2006-01-16 12:47:00,1.73587,1.73599,1.73573,1.73598,10000000.0
2006-01-16 12:49:00,1.736,1.736,1.73563,1.73563,7000000.0
2006-01-16 12:50:00,1.73561,1.73561,1.73519,1.73519,7000000.0
2006-01-16 12:51:00,1.73516,1.73521,1.73505,1.73508,8000000.0
2006-01-16 12:52:00,1.73508,1.73508,1.73444,1.73496,11000000.0
2006-01-16 12:53:00,1.73469,1.73469,1.73428,1.73437,8000000.0
2006-01-16 12:54:00,1.73439,1.73448,1.73433,1.73445,7000000.0
2006-01-16 12:55:00,1.73451,1.73471,1.73451,1.73458,8000000.0
2006-01-16 12:56:00,1.73447,1.73468,1.73436,1.73468,7000000.0
2006-01-16 12:57:00,1.73476,1.73476,1.73465,1.73471,7000000.0
2006-01-16 13:02:00,1.73477,1.73488,1.73474,1.73488,7000000.0
2006-01-16 13:03:00,1.7348,1.73538,1.7348,1.73538,8000000.0
2006-01-16 13:04:00,1.73547,1.73575,1.73547,1.73575,7000000.0
2006-01-16 13:05:00,1.73559,1.73569,1.73548,1.73568,8000000.0
2006-01-16 13:06:00,1.73601,1.73602,1.73579,1.73602,7000000.0
2006-01-16 13:07:00,1.73609,1.73639,1.73604,1.73639,7000000.0
2006-01-16 13:08:00,1.73622,1.73626,1.73608,1.73619,10000000.0
2006-01-16 13:09:00,1.73616,1.73616,1.73574,1.73585,7000000.0
2006-01-16 13:10:00,1.73586,1.73586,1.73556,1.73575,9000000.0
2006-01-16 13:11:00,1.73581,1.73581,1.73549,1.7357,8000000.0
2006-01-16 13:12:00,1.73571,1.73584,1.73555,1.73573,8000000.0
2006-01-16 13:13:00,1.73562,1.73567,1.73554,1.73562,9000000.0
2006-01-16 13:14:00,1.73551,1.73561,1.73541,1.73556,7000000.0
2006-01-16 13:15:00,1.73553,1.73553,1.73527,1.73544,8000000.0
2006-01-16 13:16:00,1.73537,1.73538,1.73519,1.73536,8000000.0
2006-01-16 13:17:00,1.73537,1.73537,1.73509,1.73522,9000000.0
2006-01-16 13:18:00,1.73526,1.73544,1.73526,1.73542,10000000.0
2006-01-16 13:19:00,1.73549,1.73572,1.73534,1.73572,8000000.0
2006-01-16 13:20:00,1.73606,1.73606,1.73559,1.7358,8000000.0
2006-01-16 13:21:00,1.73567,1.73567,1.73546,1.73554,7000000.0
2006-01-16 13:22:00,1.73523,1.73526,1.73499,1.73521,11000000.0
2006-01-16 13:23:00,1.73517,1.73547,1.73517,1.73547,8000000.0
2006-01-16 13:24:00,1.73549,1.7355,1.73546,1.73546,7000000.0
2006-01-16 13:25:00,1.73564,1.73598,1.73564,1.73598,11000000.0
2006-01-16 13:26:00,1.73631,1.73631,1.73604,1.73626,10000000.0
2006-01-16 13:27:00,1.73621,1.73627,1.7361,1.73612,8000000.0
2006-01-16 13:28:00,1.73607,1.73607,1.73583,1.73594,21000000.0
2006-01-16 13:29:00,1.73585,1.73588,1.7358,1.73582,17000000.0
2006-01-16 13:30:00,1.73575,1.73575,1.7356,1.7356,7000000.0
2006-01-16 13:32:00,1.73591,1.73615,1.73571,1.73571,14000000.0
2006-01-16 13:33:00,1.73565,1.73565,1.73535,1.73535,14000000.0
2006-01-16 13:34:00,1.73531,1.73549,1.73531,1.73538,31000000.0
2006-01-16 13:35:00,1.73529,1.73532,1.73526,1.73527,17000000.0
2006-01-16 13:36:00,1.73515,1.73544,1.73494,1.73544,24000000.0
2006-01-16 13:37:00,1.7359,1.73612,1.7359,1.73593,10000000.0
2006-01-16 13:38:00,1.7359,1.73611,1.73589,1.73611,18000000.0
2006-01-16 13:39:00,1.73627,1.73643,1.73627,1.73628,15000000.0
2006-01-16 13:40:00,1.73619,1.73622,1.73604,1.73604,29000000.0
2006-01-16 13:41:00,1.73603,1.73611,1.73595,1.73608,13000000.0
2006-01-16 13:42:00,1.736,1.73609,1.736,1.73609,3000000.0
2006-01-16 13:43:00,1.73606,1.73606,1.73586,1.73586,10000000.0
2006-01-16 13:44:00,1.73588,1.73608,1.73577,1.73608,26000000.0
2006-01-16 13:45:00,1.7359,1.73605,1.7356,1.73605,22000000.0
2006-01-16 13:46:00,1.73609,1.73625,1.73607,1.73616,19000000.0
2006-01-16 13:47:00,1.73617,1.73636,1.73587,1.73587,17000000.0
2006-01-16 13:48:00,1.73552,1.7356,1.73544,1.7355,22000000.0
2006-01-16 13:49:00,1.73553,1.73553,1.73535,1.73535,24000000.0
2006-01-16 13:50:00,1.73546,1.73557,1.73546,1.73556,15000000.0
2006-01-16 13:51:00,1.7356,1.7356,1.73554,1.73555,22000000.0
2006-01-16 13:52:00,1.73553,1.73558,1.7353,1.73555,32000000.0
2006-01-16 13:53:00,1.7354,1.7354,1.73463,1.73463,28000000.0
2006-01-16 13:54:00,1.73473,1.73531,1.73473,1.7352,31000000.0
2006-01-16 13:55:00,1.73565,1.73594,1.73559,1.73559,20000000.0
2006-01-16 13:56:00,1.73552,1.73565,1.73539,1.73539,24000000.0
2006-01-16 13:57:00,1.73555,1.73555,1.73515,1.73538,34000000.0
2006-01-16 13:59:00,1.73539,1.73545,1.73533,1.73545,30000000.0
2006-01-16 14:00:00,1.73546,1.73546,1.73516,1.73519,39000000.0
2006-01-16 14:02:00,1.73527,1.73527,1.73509,1.7351,19000000.0
2006-01-16 14:03:00,1.73502,1.73502,1.73487,1.73487,23000000.0
2006-01-16 14:04:00,1.7342,1.73457,1.7342,1.73457,33000000.0
2006-01-16 14:05:00,1.73452,1.73456,1.73441,1.73452,28000000.0
2006-01-16 14:06:00,1.73464,1.73467,1.73455,1.73464,31000000.0
2006-01-16 14:07:00,1.73473,1.73492,1.73452,1.73492,31000000.0
2006-01-16 14:08:00,1.73473,1.73473,1.73455,1.73456,27000000.0
2006-01-16 14:09:00,1.73455,1.73471,1.73454,1.73462,27000000.0
2006-01-16 14:10:00,1.73452,1.73472,1.73451,1.73472,24000000.0
2006-01-16 14:11:00,1.73468,1.73485,1.73456,1.73485,21000000.0
2006-01-16 14:12:00,1.73478,1.73497,1.73478,1.73485,22000000.0
2006-01-16 14:13:00,1.73497,1.735,1.73484,1.7349,13000000.0
2006-01-16 14:14:00,1.73498,1.73518,1.73498,1.73518,21000000.0
2006-01-16 14:15:00,1.73515,1.73515,1.73454,1.73454,25000000.0
2006-01-16 14:16:00,1.73426,1.73469,1.73426,1.73449,26000000.0
2006-01-16 14:17:00,1.73471,1.73471,1.73452,1.73452,32000000.0
2006-01-16 14:18:00,1.73451,1.73451,1.73442,1.73449,27000000.0
2006-01-16 14:19:00,1.73463,1.73476,1.73437,1.73437,35000000.0
2006-01-16 14:20:00,1.73435,1.73448,1.73433,1.73439,32000000.0
2006-01-16 14:21:00,1.73431,1.73441,1.73413,1.73441,39000000.0
2006-01-16 14:22:00,1.73443,1.73454,1.73434,1.73454,22000000.0
2006-01-16 14:23:00,1.73463,1.73488,1.73462,1.73481,40000000.0
2006-01-16 14:25:00,1.7352,1.7352,1.73505,1.73519,35000000.0
2006-01-16 14:26:00,1.7352,1.7352,1.73501,1.7351,18000000.0
2006-01-16 14:27:00,1.73502,1.73518,1.73501,1.73508,28000000.0
2006-01-16 14:29:00,1.7352,1.73532,1.73508,1.73532,16000000.0
2006-01-16 14:31:00,1.73522,1.7353,1.73519,1.7353,26000000.0
2006-01-16 14:33:00,1.73532,1.73532,1.73518,1.73518,20000000.0
2006-01-16 14:34:00,1.73508,1.73508,1.73485,1.73485,25000000.0
2006-01-16 14:35:00,1.73481,1.73485,1.73476,1.73481,23000000.0
2006-01-16 14:36:00,1.73481,1.73486,1.73479,1.73479,11000000.0
2006-01-16 14:37:00,1.73463,1.73463,1.73448,1.73448,41000000.0
2006-01-16 14:38:00,1.73447,1.73464,1.73442,1.73464,54000000.0
2006-01-16 14:39:00,1.73467,1.73467,1.73442,1.73464,36000000.0
2006-01-16 14:40:00,1.73466,1.73478,1.73466,1.73466,36000000.0
2006-01-16 14:41:00,1.73481,1.73486,1.73481,1.73486,41000000.0
2006-01-16 14:42:00,1.73493,1.73494,1.73486,1.73494,19000000.0
2006-01-16 14:43:00,1.73491,1.73491,1.73479,1.73486,20000000.0
2006-01-16 14:45:00,1.7349,1.73534,1.7349,1.73534,33000000.0
2006-01-16 14:47:00,1.7354,1.73563,1.73529,1.73563,7000000.0
2006-01-16 14:48:00,1.73562,1.73565,1.73554,1.73554,21000000.0
2006-01-16 14:49:00,1.73528,1.73547,1.73522,1.7353,32000000.0
2006-01-16 14:50:00,1.73516,1.73516,1.73504,1.73504,33000000.0
2006-01-16 14:51:00,1.73508,1.73511,1.735,1.73511,37000000.0
2006-01-16 14:52:00,1.73519,1.73519,1.73504,1.73515,17000000.0
2006-01-16 14:54:00,1.73513,1.73518,1.7351,1.73518,17000000.0
2006-01-16 14:55:00,1.73526,1.7354,1.73525,1.7354,7000000.0
2006-01-16 14:56:00,1.73537,1.73554,1.73537,1.73545,21000000.0
2006-01-16 14:57:00,1.73542,1.73547,1.7354,1.73544,12000000.0
2006-01-16 14:58:00,1.73501,1.73513,1.73472,1.73475,31000000.0
2006-01-16 14:59:00,1.73478,1.7348,1.73472,1.73479,20000000.0
2006-01-16 15:00:00,1.73449,1.73449,1.73414,1.7342,32000000.0
2006-01-16 15:01:00,1.73416,1.7343,1.73392,1.73392,14000000.0
2006-01-16 15:02:00,1.73368,1.73387,1.73351,1.73359,26000000.0
2006-01-16 15:03:00,1.73361,1.73427,1.73361,1.73427,30000000.0
2006-01-16 15:04:00,1.73442,1.7346,1.73425,1.73425,29000000.0
2006-01-16 15:05:00,1.73393,1.7341,1.73391,1.73392,28000000.0
2006-01-16 15:06:00,1.73377,1.73377,1.73329,1.73343,16000000.0
2006-01-16 15:07:00,1.73354,1.73362,1.73342,1.73362,26000000.0
2006-01-16 15:08:00,1.73341,1.73348,1.73329,1.73334,25000000.0
2006-01-16 15:09:00,1.73345,1.73352,1.73334,1.73351,34000000.0
2006-01-16 15:10:00,1.7333,1.73345,1.73313,1.73316,36000000.0
2006-01-16 15:11:00,1.73296,1.73302,1.73284,1.73284,27000000.0
2006-01-16 15:12:00,1.73247,1.73272,1.73243,1.73272,26000000.0
2006-01-16 15:13:00,1.73256,1.73256,1.73213,1.73229,41000000.0
2006-01-16 15:14:00,1.73243,1.7331,1.73243,1.7331,30000000.0
2006-01-16 15:15:00,1.73355,1.73385,1.73353,1.73353,21000000.0
2006-01-16 15:16:00,1.73366,1.7339,1.73366,1.73385,9000000.0
2006-01-16 15:17:00,1.73406,1.73468,1.73406,1.73464,26000000.0
2006-01-16 15:18:00,1.73503,1.73503,1.73477,1.73477,10000000.0
2006-01-16 15:19:00,1.7345,1.73502,1.7345,1.73502,16000000.0
2006-01-16 15:20:00,1.73496,1.73517,1.73496,1.73517,20000000.0
2006-01-16 15:21:00,1.73555,1.73571,1.73541,1.73571,12000000.0
2006-01-16 15:22:00,1.73573,1.73596,1.73561,1.73561,22000000.0
2006-01-16 15:23:00,1.73565,1.73565,1.7354,1.73552,36000000.0
2006-01-16 15:24:00,1.73555,1.7358,1.73555,1.7358,8000000.0
2006-01-16 15:25:00,1.7359,1.73607,1.7359,1.73607,14000000.0
2006-01-16 15:26:00,1.73604,1.73604,1.73589,1.73594,40000000.0
2006-01-16 15:27:00,1.73573,1.73594,1.73554,1.73554,32000000.0
2006-01-16 15:28:00,1.73559,1.73587,1.73557,1.73585,55000000.0
2006-01-16 15:29:00,1.73603,1.73609,1.73425,1.73603,47000000.0
2006-01-16 15:30:00,1.73433,1.73616,1.7343,1.73611,71000000.0
2006-01-16 15:31:00,1.73615,1.73642,1.73611,1.73642,58000000.0
2006-01-16 15:32:00,1.73652,1.73652,1.73628,1.73628,25000000.0
2006-01-16 15:33:00,1.73591,1.73591,1.73569,1.7359,32000000.0
2006-01-16 15:34:00,1.7356,1.73565,1.73553,1.73556,22000000.0
2006-01-16 15:35:00,1.73554,1.73555,1.73529,1.73546,30000000.0
2006-01-16 15:36:00,1.73555,1.73555,1.73532,1.73532,23000000.0
2006-01-16 15:37:00,1.73525,1.73525,1.73516,1.73525,24000000.0
2006-01-16 15:38:00,1.73535,1.73559,1.73535,1.73559,61000000.0
2006-01-16 15:39:00,1.73574,1.7359,1.73568,1.73579,40000000.0
2006-01-16 15:40:00,1.73578,1.73585,1.73574,1.73577,37000000.0
2006-01-16 15:41:00,1.73583,1.73583,1.73566,1.73578,43000000.0
2006-01-16 15:42:00,1.73558,1.73558,1.73438,1.73438,41000000.0
2006-01-16 15:43:00,1.73442,1.73516,1.73442,1.73492,30000000.0
2006-01-16 15:44:00,1.73536,1.73536,1.73503,1.73503,29000000.0
2006-01-16 15:45:00,1.73497,1.73525,1.73497,1.73525,36000000.0
2006-01-16 15:46:00,1.73535,1.73535,1.73523,1.73523,24000000.0
2006-01-16 15:47:00,1.73532,1.73541,1.73531,1.7354,31000000.0
2006-01-16 15:48:00,1.73536,1.73542,1.73529,1.7353,33000000.0
2006-01-16 15:49:00,1.73529,1.73535,1.73525,1.73535,25000000.0
2006-01-16 15:50:00,1.7353,1.7354,1.73522,1.73522,11000000.0
2006-01-16 15:51:00,1.73491,1.73502,1.73476,1.73482,37000000.0
2006-01-16 15:52:00,1.73471,1.73478,1.7347,1.73471,23000000.0
2006-01-16 15:53:00,1.73464,1.73471,1.73463,1.73471,15000000.0
2006-01-16 15:54:00,1.73468,1.73472,1.73457,1.73457,26000000.0
2006-01-16 15:55:00,1.73469,1.7351,1.73469,1.7351,33000000.0
2006-01-16 15:56:00,1.73509,1.73514,1.73491,1.73496,6000000.0
2006-01-16 15:57:00,1.73497,1.7353,1.73497,1.73515,34000000.0
2006-01-16 15:59:00,1.73516,1.73527,1.73511,1.73524,23000000.0
2006-01-16 16:00:00,1.73531,1.73545,1.73531,1.73545,51000000.0
2006-01-16 16:01:00,1.73546,1.73548,1.73529,1.73529,31000000.0
2006-01-16 16:04:00,1.73537,1.73541,1.73531,1.73532,38000000.0
2006-01-16 16:05:00,1.73529,1.73529,1.73517,1.73525,37000000.0
2006-01-16 16:06:00,1.73518,1.7352,1.73509,1.73511,33000000.0
2006-01-16 16:07:00,1.73511,1.73514,1.73504,1.73514,37000000.0
2006-01-16 16:08:00,1.73494,1.73526,1.73494,1.73501,37000000.0
2006-01-16 16:09:00,1.73497,1.73506,1.73493,1.73493,44000000.0
2006-01-16 16:10:00,1.73493,1.73494,1.73468,1.73468,41000000.0
2006-01-16 16:11:00,1.7347,1.73491,1.7347,1.73489,27000000.0
2006-01-16 16:12:00,1.73503,1.73513,1.73502,1.73508,22000000.0
2006-01-16 16:13:00,1.73513,1.7353,1.73512,1.7353,38000000.0
2006-01-16 16:14:00,1.7353,1.7354,1.73527,1.73534,41000000.0
2006-01-16 16:15:00,1.73544,1.73554,1.73532,1.73554,42000000.0
2006-01-16 16:16:00,1.73578,1.73582,1.73552,1.73561,45000000.0
2006-01-16 16:17:00,1.73567,1.73569,1.73561,1.73562,22000000.0
2006-01-16 16:18:00,1.73558,1.73567,1.73558,1.73565,49000000.0
2006-01-16 16:20:00,1.73562,1.73574,1.73562,1.73574,52000000.0
2006-01-16 16:21:00,1.73585,1.73603,1.73572,1.73603,37000000.0
2006-01-16 16:22:00,1.73613,1.73618,1.73604,1.73617,50000000.0
2006-01-16 16:23:00,1.736,1.736,1.73544,1.73547,48000000.0
2006-01-16 16:24:00,1.73547,1.73596,1.73541,1.73596,44000000.0
2006-01-16 16:25:00,1.73598,1.73599,1.73587,1.73587,28000000.0
2006-01-16 16:26:00,1.73548,1.73562,1.73538,1.73538,41000000.0
2006-01-16 16:27:00,1.73559,1.73572,1.73548,1.73572,46000000.0
2006-01-16 16:28:00,1.73546,1.73552,1.73536,1.73551,34000000.0
2006-01-16 16:29:00,1.73539,1.73541,1.73526,1.73526,24000000.0
2006-01-16 16:30:00,1.73519,1.73525,1.73506,1.73511,43000000.0
2006-01-16 16:31:00,1.73499,1.73511,1.73494,1.73508,36000000.0
2006-01-16 16:32:00,1.73501,1.73509,1.73491,1.73507,34000000.0
2006-01-16 16:33:00,1.73499,1.73499,1.7345,1.7345,41000000.0
2006-01-16 16:34:00,1.73456,1.73466,1.7345,1.73454,29000000.0
2006-01-16 16:35:00,1.73466,1.73486,1.73448,1.73486,53000000.0
2006-01-16 16:36:00,1.73494,1.73505,1.73485,1.73492,43000000.0
2006-01-16 16:37:00,1.73511,1.73511,1.73496,1.73509,56000000.0
2006-01-16 16:38:00,1.73503,1.73505,1.7348,1.7348,34000000.0
2006-01-16 16:39:00,1.73479,1.73496,1.73476,1.73486,43000000.0
2006-01-16 16:40:00,1.73484,1.73504,1.73471,1.73504,63000000.0
2006-01-16 16:41:00,1.73498,1.7351,1.73476,1.7348,44000000.0
2006-01-16 16:42:00,1.7347,1.73478,1.7344,1.73478,57000000.0
2006-01-16 16:43:00,1.73478,1.73496,1.73476,1.73476,20000000.0
2006-01-16 16:44:00,1.73504,1.73532,1.73504,1.73524,34000000.0
2006-01-16 16:45:00,1.73539,1.73547,1.73526,1.73533,41000000.0
2006-01-16 16:46:00,1.73519,1.73538,1.73517,1.73526,59000000.0
2006-01-16 16:47:00,1.73523,1.7354,1.73512,1.73535,55000000.0
2006-01-16 16:48:00,1.73543,1.73556,1.73528,1.73556,46000000.0
2006-01-16 16:49:00,1.73569,1.73569,1.73557,1.73563,35000000.0
2006-01-16 16:50:00,1.73542,1.73558,1.73527,1.73529,45000000.0
2006-01-16 16:51:00,1.73566,1.73587,1.73566,1.73586,30000000.0
2006-01-16 16:52:00,1.73602,1.73606,1.73595,1.73596,30000000.0
2006-01-16 16:53:00,1.73574,1.73583,1.73566,1.73583,19000000.0
2006-01-16 16:54:00,1.73588,1.73596,1.73586,1.73596,18000000.0
2006-01-16 16:55:00,1.73602,1.73602,1.73575,1.73575,40000000.0
2006-01-16 16:56:00,1.73598,1.73618,1.73598,1.73604,37000000.0
2006-01-16 16:57:00,1.73633,1.73643,1.73633,1.73643,17000000.0
2006-01-16 16:58:00,1.73637,1.73646,1.7363,1.73632,45000000.0
2006-01-16 16:59:00,1.73612,1.73619,1.73587,1.73598,39000000.0
2006-01-16 17:00:00,1.73628,1.73635,1.73613,1.73613,47000000.0
2006-01-16 17:01:00,1.73619,1.73637,1.73616,1.73627,26000000.0
2006-01-16 17:02:00,1.73624,1.73634,1.73599,1.73621,33000000.0
2006-01-16 17:03:00,1.73622,1.73635,1.73611,1.73635,33000000.0
2006-01-16 17:04:00,1.73639,1.73644,1.73632,1.73632,37000000.0
2006-01-16 17:05:00,1.73606,1.73642,1.73606,1.73642,35000000.0
2006-01-16 17:06:00,1.73631,1.73645,1.73626,1.73645,46000000.0
2006-01-16 17:07:00,1.73647,1.73685,1.73647,1.73667,33000000.0
2006-01-16 17:09:00,1.73664,1.73664,1.73639,1.73642,47000000.0
2006-01-16 17:10:00,1.73628,1.73636,1.73625,1.73625,6000000.0
2006-01-16 17:11:00,1.73627,1.73627,1.73619,1.73627,44000000.0
2006-01-16 17:12:00,1.73626,1.73626,1.73595,1.736,23000000.0
2006-01-16 17:13:00,1.73639,1.73639,1.73606,1.7361,35000000.0
2006-01-16 17:14:00,1.73609,1.73623,1.73605,1.73622,27000000.0
2006-01-16 17:15:00,1.73621,1.73631,1.73611,1.73631,26000000.0
2006-01-16 17:16:00,1.73638,1.73673,1.73638,1.73664,27000000.0
2006-01-16 17:17:00,1.73668,1.73671,1.73652,1.73671,38000000.0
2006-01-16 17:18:00,1.73686,1.73694,1.73679,1.73694,29000000.0
2006-01-16 17:19:00,1.7368,1.73683,1.73665,1.73667,19000000.0
2006-01-16 17:20:00,1.73666,1.73669,1.7365,1.73659,29000000.0
2006-01-16 17:21:00,1.73663,1.73667,1.73656,1.73663,26000000.0
2006-01-16 17:22:00,1.73654,1.73655,1.7364,1.73643,30000000.0
2006-01-16 17:23:00,1.73635,1.73635,1.73627,1.7363,32000000.0
2006-01-16 17:24:00,1.73627,1.73644,1.73618,1.73634,23000000.0
2006-01-16 17:25:00,1.73643,1.73643,1.73614,1.73617,20000000.0
2006-01-16 17:26:00,1.73607,1.73619,1.73585,1.73618,18000000.0
2006-01-16 17:27:00,1.73627,1.73629,1.73614,1.73628,44000000.0
2006-01-16 17:28:00,1.73643,1.73658,1.73637,1.73644,39000000.0
2006-01-16 17:29:00,1.73686,1.73686,1.73663,1.73663,36000000.0
2006-01-16 17:30:00,1.73627,1.73646,1.73627,1.73641,61000000.0
2006-01-16 17:31:00,1.73639,1.73654,1.73637,1.73651,62000000.0
2006-01-16 17:32:00,1.73659,1.73688,1.73659,1.73688,54000000.0
2006-01-16 17:33:00,1.73684,1.73684,1.73653,1.73661,64000000.0
2006-01-16 17:34:00,1.73673,1.73716,1.73673,1.73716,60000000.0
2006-01-16 17:35:00,1.73707,1.73724,1.73707,1.7372,43000000.0
2006-01-16 17:36:00,1.73726,1.73741,1.73722,1.73722,58000000.0
2006-01-16 17:37:00,1.73713,1.73732,1.73713,1.73732,47000000.0
2006-01-16 17:38:00,1.73733,1.73741,1.73733,1.7374,44000000.0
2006-01-16 17:39:00,1.73747,1.73761,1.73745,1.73759,41000000.0
2006-01-16 17:40:00,1.73768,1.73786,1.73768,1.73779,59000000.0
2006-01-16 17:41:00,1.73766,1.73766,1.73751,1.73751,50000000.0
2006-01-16 17:42:00,1.7373,1.73744,1.73728,1.73742,37000000.0
2006-01-16 17:43:00,1.73768,1.73771,1.73759,1.73764,33000000.0
2006-01-16 17:44:00,1.73765,1.73782,1.73763,1.73768,46000000.0
2006-01-16 17:45:00,1.73771,1.73784,1.73771,1.73782,49000000.0
2006-01-16 17:46:00,1.7378,1.7378,1.7376,1.73762,56000000.0
2006-01-16 17:47:00,1.73763,1.73774,1.73756,1.73773,65000000.0
2006-01-16 17:48:00,1.73769,1.73777,1.73757,1.73776,61000000.0
2006-01-16 17:49:00,1.73769,1.73776,1.73745,1.73745,72000000.0
2006-01-16 17:50:00,1.73739,1.73739,1.73722,1.73722,53000000.0
2006-01-16 17:51:00,1.73716,1.73716,1.7368,1.7368,54000000.0
2006-01-16 17:52:00,1.73676,1.73697,1.73676,1.73697,51000000.0
2006-01-16 17:53:00,1.73703,1.73705,1.73693,1.73698,42000000.0
2006-01-16 17:54:00,1.73692,1.73699,1.73691,1.73696,32000000.0
2006-01-16 17:55:00,1.73693,1.73698,1.73693,1.73698,32000000.0
2006-01-16 17:56:00,1.73692,1.73692,1.73684,1.73686,47000000.0
2006-01-16 17:57:00,1.73679,1.73717,1.73676,1.73717,34000000.0
2006-01-16 17:58:00,1.73743,1.73761,1.73743,1.73761,44000000.0
2006-01-16 17:59:00,1.73777,1.73777,1.73757,1.73766,39000000.0
2006-01-16 18:00:00,1.73764,1.73771,1.73757,1.73757,32000000.0
2006-01-16 18:01:00,1.73751,1.73764,1.73749,1.73764,52000000.0
2006-01-16 18:02:00,1.73765,1.73767,1.7376,1.73761,30000000.0
2006-01-16 18:03:00,1.73768,1.73797,1.73768,1.73786,38000000.0
2006-01-16 18:04:00,1.7376,1.7376,1.7371,1.73717,38000000.0
2006-01-16 18:05:00,1.737,1.737,1.7368,1.7368,36000000.0
2006-01-16 18:06:00,1.73679,1.73679,1.7366,1.73664,32000000.0
2006-01-16 18:07:00,1.73664,1.73683,1.73664,1.73683,38000000.0
2006-01-16 18:08:00,1.73649,1.73649,1.73572,1.73572,56000000.0
2006-01-16 18:09:00,1.73558,1.73558,1.73526,1.73526,34000000.0
2006-01-16 18:10:00,1.73587,1.7363,1.73569,1.73587,26000000.0
2006-01-16 18:11:00,1.73585,1.73585,1.73579,1.73579,34000000.0
2006-01-16 18:12:00,1.73578,1.73603,1.73578,1.73603,24000000.0
2006-01-16 18:13:00,1.73632,1.73644,1.7363,1.73636,30000000.0
2006-01-16 18:14:00,1.73631,1.73656,1.73631,1.73653,22000000.0
2006-01-16 18:15:00,1.73643,1.73671,1.73637,1.73671,21000000.0
2006-01-16 18:16:00,1.73668,1.73682,1.73661,1.73674,66000000.0
2006-01-16 18:17:00,1.73636,1.73647,1.73621,1.73637,60000000.0
2006-01-16 18:18:00,1.73667,1.73683,1.73667,1.73683,33000000.0
2006-01-16 18:19:00,1.73683,1.73688,1.73669,1.73672,46000000.0
2006-01-16 18:20:00,1.73678,1.73708,1.73678,1.73708,61000000.0
2006-01-16 18:21:00,1.73712,1.73712,1.73698,1.73701,37000000.0
2006-01-16 18:22:00,1.73694,1.73702,1.73688,1.73691,49000000.0
2006-01-16 18:23:00,1.73679,1.7369,1.73671,1.73679,34000000.0
2006-01-16 18:24:00,1.73672,1.73703,1.73672,1.73687,47000000.0
2006-01-16 18:25:00,1.73684,1.73687,1.73662,1.73685,31000000.0
2006-01-16 18:26:00,1.73682,1.73693,1.73682,1.73693,43000000.0
2006-01-16 18:27:00,1.73685,1.73685,1.73674,1.73678,35000000.0
2006-01-16 18:28:00,1.73703,1.73703,1.73693,1.73693,18000000.0
2006-01-16 18:29:00,1.73673,1.73674,1.73648,1.73648,24000000.0
2006-01-16 18:30:00,1.7365,1.73658,1.73649,1.73656,32000000.0
2006-01-16 18:31:00,1.7366,1.7366,1.73615,1.73615,46000000.0
2006-01-16 18:32:00,1.73623,1.73654,1.73623,1.73654,55000000.0
2006-01-16 18:33:00,1.73675,1.73675,1.73647,1.73655,29000000.0
2006-01-16 18:34:00,1.73632,1.73662,1.73632,1.73662,32000000.0
2006-01-16 18:35:00,1.73655,1.73668,1.73647,1.73662,47000000.0
2006-01-16 18:36:00,1.73659,1.7366,1.73642,1.73649,65000000.0
2006-01-16 18:37:00,1.73637,1.73652,1.73634,1.73643,63000000.0
2006-01-16 18:38:00,1.73637,1.73637,1.73619,1.73625,61000000.0
2006-01-16 18:39:00,1.73632,1.73632,1.73607,1.73607,37000000.0
2006-01-16 18:40:00,1.73603,1.73604,1.73575,1.73604,52000000.0
2006-01-16 18:41:00,1.73605,1.73607,1.73581,1.73596,68000000.0
2006-01-16 18:42:00,1.73566,1.73572,1.7355,1.73572,40000000.0
2006-01-16 18:43:00,1.73576,1.73582,1.73575,1.73582,39000000.0
2006-01-16 18:44:00,1.73591,1.73607,1.7359,1.7359,33000000.0
2006-01-16 18:45:00,1.73585,1.73599,1.73579,1.73599,57000000.0
2006-01-16 18:46:00,1.73592,1.73607,1.73584,1.73592,61000000.0
2006-01-16 18:47:00,1.73586,1.73586,1.73579,1.73579,41000000.0
2006-01-16 18:48:00,1.7358,1.73586,1.73577,1.73586,26000000.0
2006-01-16 18:49:00,1.73572,1.73584,1.73569,1.73569,31000000.0
2006-01-16 18:50:00,1.73587,1.73588,1.73571,1.73582,37000000.0
2006-01-16 18:53:00,1.73587,1.73588,1.7356,1.73581,31000000.0
2006-01-16 18:54:00,1.73575,1.73589,1.73573,1.73589,11000000.0
2006-01-16 18:58:00,1.73593,1.73596,1.73591,1.73592,19000000.0
2006-01-16 18:59:00,1.7359,1.73597,1.73586,1.73597,26000000.0
2006-01-16 19:00:00,1.73606,1.73659,1.73606,1.73659,12000000.0
2006-01-16 19:01:00,1.7366,1.73665,1.73651,1.73653,18000000.0
2006-01-16 19:02:00,1.73658,1.73669,1.73643,1.73647,23000000.0
2006-01-16 19:03:00,1.73641,1.73648,1.73638,1.73643,21000000.0
2006-01-16 19:04:00,1.73634,1.73649,1.73634,1.73647,55000000.0
2006-01-16 19:05:00,1.73641,1.73641,1.73617,1.73617,42000000.0
2006-01-16 19:06:00,1.73608,1.7362,1.73582,1.73582,63000000.0
2006-01-16 19:07:00,1.73569,1.73569,1.73536,1.73536,39000000.0
2006-01-16 19:08:00,1.73525,1.73536,1.73525,1.73536,32000000.0
2006-01-16 19:09:00,1.7355,1.73563,1.73534,1.7355,56000000.0
2006-01-16 19:10:00,1.73549,1.73565,1.73546,1.7356,27000000.0
2006-01-16 19:11:00,1.73565,1.73576,1.73551,1.73572,36000000.0
2006-01-16 19:12:00,1.73577,1.73581,1.73576,1.73581,25000000.0
2006-01-16 19:13:00,1.73584,1.7359,1.73571,1.73571,23000000.0
2006-01-16 19:14:00,1.73558,1.73558,1.73507,1.73512,37000000.0
2006-01-16 19:15:00,1.73515,1.73521,1.73508,1.73519,17000000.0
2006-01-16 19:16:00,1.73522,1.7354,1.73522,1.7354,23000000.0
2006-01-16 19:17:00,1.73547,1.73551,1.73538,1.73538,17000000.0
2006-01-16 19:18:00,1.73551,1.73597,1.73551,1.73597,30000000.0
2006-01-16 19:19:00,1.73593,1.73609,1.73593,1.73598,36000000.0
2006-01-16 19:20:00,1.73596,1.73596,1.73591,1.73593,23000000.0
2006-01-16 19:23:00,1.73583,1.73583,1.73568,1.73568,12000000.0
2006-01-16 19:24:00,1.73565,1.73565,1.7354,1.73558,39000000.0
2006-01-16 19:25:00,1.73554,1.73563,1.73546,1.73561,49000000.0
2006-01-16 19:28:00,1.73571,1.73609,1.73571,1.73609,40000000.0
2006-01-16 19:34:00,1.73618,1.73625,1.73599,1.73615,49000000.0
2006-01-16 19:35:00,1.73618,1.73623,1.73611,1.73618,28000000.0
2006-01-16 19:37:00,1.73611,1.73624,1.73607,1.73618,26000000.0
2006-01-16 19:38:00,1.73621,1.73626,1.73614,1.73619,8000000.0
2006-01-16 19:39:00,1.73618,1.73621,1.73606,1.73615,13000000.0
2006-01-16 19:40:00,1.73604,1.73624,1.73598,1.73598,16000000.0
2006-01-16 19:41:00,1.73605,1.73607,1.73593,1.73604,17000000.0
2006-01-16 19:42:00,1.73601,1.73616,1.73597,1.73608,19000000.0
2006-01-16 19:45:00,1.73616,1.7363,1.73604,1.73609,33000000.0
2006-01-16 19:48:00,1.7362,1.7362,1.73608,1.73615,18000000.0
2006-01-16 19:51:00,1.73611,1.73613,1.73424,1.73611,7000000.0
2006-01-16 19:52:00,1.73602,1.73607,1.736,1.736,15000000.0
2006-01-16 19:53:00,1.73589,1.73594,1.73586,1.73586,21000000.0
2006-01-16 19:55:00,1.7359,1.73602,1.73575,1.73592,30000000.0
2006-01-16 19:57:00,1.73602,1.73608,1.73598,1.73608,12000000.0
2006-01-16 19:58:00,1.73611,1.73614,1.73606,1.73614,13000000.0
2006-01-16 20:03:00,1.73613,1.73617,1.73608,1.7361,18000000.0
2006-01-16 20:04:00,1.736,1.73615,1.73598,1.73608,27000000.0
2006-01-16 20:05:00,1.73605,1.73614,1.73593,1.73604,23000000.0
2006-01-16 20:09:00,1.73596,1.73608,1.73595,1.73605,17000000.0
2006-01-16 20:10:00,1.73613,1.73624,1.736,1.73622,8000000.0
2006-01-16 20:12:00,1.73623,1.73629,1.7362,1.73622,15000000.0
2006-01-16 20:13:00,1.7362,1.7362,1.73592,1.73617,17000000.0
2006-01-16 20:14:00,1.73596,1.73619,1.73588,1.73619,15000000.0
2006-01-16 20:15:00,1.73633,1.73637,1.73625,1.73625,10000000.0
2006-01-16 20:17:00,1.73631,1.73634,1.73583,1.73615,7000000.0
2006-01-16 20:18:00,1.73628,1.73642,1.73624,1.73624,24000000.0
2006-01-16 20:23:00,1.73635,1.73639,1.73631,1.73639,8000000.0
2006-01-16 20:28:00,1.73628,1.73644,1.73628,1.73639,7000000.0
2006-01-16 20:29:00,1.7363,1.73656,1.7363,1.73639,20000000.0
2006-01-16 20:33:00,1.73661,1.73664,1.73645,1.73661,14000000.0
2006-01-16 20:34:00,1.73666,1.73676,1.73664,1.7367,28000000.0
2006-01-16 20:39:00,1.73686,1.73695,1.73686,1.73691,9000000.0
2006-01-16 20:40:00,1.73689,1.73689,1.73672,1.73674,8000000.0
2006-01-16 20:42:00,1.73677,1.7368,1.73648,1.73648,15000000.0
2006-01-16 20:43:00,1.73664,1.73673,1.73664,1.73673,12000000.0
2006-01-16 20:44:00,1.7367,1.73675,1.73665,1.73669,7000000.0
2006-01-16 20:45:00,1.73672,1.7368,1.73665,1.7368,12000000.0
2006-01-16 20:46:00,1.73684,1.73694,1.73683,1.73684,9000000.0
2006-01-16 20:54:00,1.73675,1.73691,1.73675,1.73691,10000000.0
2006-01-16 20:55:00,1.73691,1.73697,1.73685,1.73696,5000000.0
2006-01-16 20:56:00,1.73702,1.73702,1.73692,1.73698,8000000.0
2006-01-16 20:57:00,1.73693,1.73699,1.7369,1.73691,18000000.0
2006-01-16 20:58:00,1.73695,1.737,1.73693,1.73696,14000000.0
2006-01-16 20:59:00,1.73679,1.73681,1.7367,1.73679,8000000.0
2006-01-16 21:01:00,1.73681,1.73684,1.73676,1.73679,16000000.0
2006-01-16 21:03:00,1.73663,1.73678,1.73663,1.73671,13000000.0
2006-01-16 21:04:00,1.73669,1.73681,1.73662,1.73681,8000000.0
2006-01-16 21:05:00,1.73685,1.73685,1.7367,1.73672,11000000.0
2006-01-16 21:11:00,1.73666,1.73678,1.73666,1.73673,8000000.0
2006-01-16 21:12:00,1.73665,1.73665,1.73461,1.73461,10000000.0
2006-01-16 21:14:00,1.73675,1.73677,1.73666,1.73677,7000000.0
2006-01-16 21:15:00,1.73677,1.7369,1.73677,1.7369,11000000.0
2006-01-16 21:16:00,1.737,1.737,1.7369,1.7369,9000000.0
2006-01-16 21:17:00,1.73692,1.73693,1.73677,1.73688,7000000.0
2006-01-16 21:18:00,1.73674,1.73685,1.73674,1.73678,7000000.0
2006-01-16 21:19:00,1.73667,1.73667,1.73647,1.73653,8000000.0
2006-01-16 21:22:00,1.73667,1.73668,1.73661,1.73661,7000000.0
2006-01-16 21:23:00,1.73646,1.73655,1.7364,1.73654,10000000.0
2006-01-16 21:24:00,1.7365,1.7365,1.73629,1.73639,11000000.0
2006-01-16 21:25:00,1.73644,1.7365,1.73632,1.73641,6000000.0
2006-01-16 21:29:00,1.73626,1.73626,1.73603,1.73618,8000000.0
2006-01-16 21:31:00,1.73612,1.73616,1.73604,1.73609,5000000.0
2006-01-16 21:32:00,1.73616,1.7362,1.73604,1.7361,7000000.0
2006-01-16 21:36:00,1.73632,1.73636,1.73622,1.73634,11000000.0
2006-01-16 21:37:00,1.7364,1.73643,1.7363,1.73638,11000000.0
2006-01-16 21:41:00,1.73649,1.73649,1.73621,1.73633,7000000.0
2006-01-16 21:43:00,1.73642,1.73653,1.7364,1.73651,11000000.0
2006-01-16 21:45:00,1.73645,1.73664,1.73645,1.73663,7000000.0
2006-01-16 21:46:00,1.73657,1.7366,1.73657,1.73659,3000000.0
2006-01-16 21:47:00,1.73647,1.73654,1.73647,1.73651,4000000.0
2006-01-16 21:50:00,1.73649,1.73652,1.73646,1.73651,10000000.0
2006-01-16 21:56:00,1.73652,1.7366,1.73652,1.7366,6000000.0
2006-01-16 21:58:00,1.73671,1.73672,1.73663,1.73668,6000000.0
2006-01-16 21:59:00,1.73663,1.7367,1.73641,1.73641,25000000.0
2006-01-16 22:00:00,1.7365,1.73657,1.73644,1.73647,12000000.0
2006-01-16 22:02:00,1.73645,1.73645,1.73638,1.73638,11000000.0
2006-01-16 22:04:00,1.73657,1.73668,1.7364,1.7364,11000000.0
2006-01-16 22:05:00,1.73648,1.73655,1.73644,1.73655,5000000.0
2006-01-16 22:09:00,1.73645,1.73651,1.73645,1.73651,13000000.0
2006-01-16 22:10:00,1.73662,1.73664,1.73649,1.73649,9000000.0
2006-01-16 22:15:00,1.73646,1.73662,1.73646,1.73662,7000000.0
2006-01-16 22:20:00,1.73649,1.73672,1.73619,1.73663,7000000.0
2006-01-16 22:24:00,1.73651,1.73657,1.7364,1.7364,10000000.0
2006-01-16 22:25:00,1.73644,1.7366,1.73644,1.7366,5000000.0
2006-01-16 22:27:00,1.73659,1.73671,1.73659,1.73671,10000000.0
2006-01-16 22:28:00,1.7368,1.73681,1.73675,1.73675,8000000.0
2006-01-16 22:29:00,1.73653,1.73672,1.73653,1.7367,7000000.0
2006-01-16 22:33:00,1.73685,1.73689,1.7367,1.7367,6000000.0
2006-01-16 22:39:00,1.73673,1.73683,1.7367,1.73675,11000000.0
2006-01-16 22:40:00,1.73681,1.73687,1.73677,1.73686,9000000.0
2006-01-16 22:50:00,1.73684,1.73685,1.73675,1.73675,16000000.0
2006-01-16 22:51:00,1.73694,1.73701,1.73687,1.73692,7000000.0
2006-01-16 22:56:00,1.73682,1.73682,1.73675,1.73675,8000000.0
2006-01-16 22:57:00,1.7366,1.73669,1.73642,1.73649,10000000.0
2006-01-16 22:58:00,1.73669,1.73672,1.73657,1.73657,7000000.0
2006-01-16 23:00:00,1.7366,1.7366,1.73653,1.73655,12000000.0
2006-01-16 23:02:00,1.73666,1.73672,1.73665,1.73672,7000000.0
2006-01-16 23:04:00,1.73658,1.73678,1.73658,1.73678,9000000.0
2006-01-16 23:05:00,1.73677,1.73689,1.73677,1.73689,11000000.0
2006-01-16 23:06:00,1.73708,1.73708,1.73699,1.73699,5000000.0
2006-01-16 23:08:00,1.73688,1.73688,1.73682,1.73685,15000000.0
2006-01-16 23:10:00,1.73687,1.73687,1.73671,1.73672,8000000.0
2006-01-16 23:12:00,1.73675,1.73675,1.73645,1.73669,8000000.0
2006-01-16 23:13:00,1.73673,1.73673,1.7366,1.7366,7000000.0
2006-01-16 23:14:00,1.7367,1.73681,1.73668,1.7368,9000000.0
2006-01-16 23:16:00,1.73681,1.73682,1.73666,1.73676,9000000.0
2006-01-16 23:17:00,1.73664,1.7368,1.73664,1.7367,7000000.0
2006-01-16 23:18:00,1.73666,1.7367,1.73634,1.73665,7000000.0
2006-01-16 23:24:00,1.73645,1.73651,1.7364,1.73641,9000000.0
2006-01-16 23:25:00,1.73648,1.73655,1.73646,1.73655,10000000.0
2006-01-16 23:27:00,1.73661,1.73669,1.73656,1.73669,5000000.0
2006-01-16 23:30:00,1.73659,1.73675,1.73655,1.73664,7000000.0
2006-01-16 23:31:00,1.73643,1.73646,1.73634,1.73637,14000000.0
2006-01-16 23:32:00,1.73648,1.73666,1.73641,1.73645,9000000.0
2006-01-16 23:35:00,1.73651,1.73651,1.73643,1.73644,12000000.0
2006-01-16 23:36:00,1.73658,1.7367,1.7364,1.7367,9000000.0
2006-01-16 23:40:00,1.73656,1.73656,1.73617,1.73623,21000000.0
2006-01-16 23:41:00,1.73663,1.73663,1.73639,1.73651,7000000.0
2006-01-16 23:44:00,1.73625,1.73636,1.73617,1.73617,8000000.0
2006-01-16 23:46:00,1.73615,1.73615,1.73603,1.73603,8000000.0
2006-01-16 23:48:00,1.73609,1.7362,1.73606,1.7362,8000000.0
2006-01-16 23:49:00,1.73627,1.73635,1.73618,1.73624,8000000.0
2006-01-16 23:50:00,1.73621,1.73639,1.73621,1.73621,8000000.0
2006-01-16 23:51:00,1.7364,1.7365,1.73637,1.73637,7000000.0
2006-01-16 23:52:00,1.73635,1.73646,1.73635,1.73646,7000000.0
2006-01-16 23:53:00,1.73648,1.73673,1.73648,1.73672,10000000.0
2006-01-16 23:54:00,1.73645,1.7368,1.73639,1.73645,7000000.0
2006-01-16 23:56:00,1.7365,1.73675,1.73646,1.73666,12000000.0
2006-01-16 23:58:00,1.73667,1.73667,1.73649,1.73649,8000000.0
2006-01-17 00:10:00,1.73678,1.73685,1.73675,1.73679,23000000.0
2006-01-17 00:26:00,1.73812,1.74117,1.73812,1.74117,7000000.0
2006-01-17 00:27:00,1.74087,1.74105,1.74087,1.74105,10000000.0
2006-01-17 00:28:00,1.74103,1.74119,1.74081,1.74091,8000000.0
2006-01-17 00:29:00,1.74127,1.74141,1.74127,1.74137,6000000.0
2006-01-17 00:30:00,1.74129,1.74129,1.74109,1.74126,7000000.0
2006-01-17 00:31:00,1.74125,1.74125,1.74119,1.74121,7000000.0
2006-01-17 00:32:00,1.74106,1.7411,1.7408,1.74099,7000000.0
2006-01-17 00:33:00,1.74107,1.74134,1.74104,1.74134,7000000.0
2006-01-17 00:34:00,1.74114,1.74116,1.741,1.74107,7000000.0
2006-01-17 00:35:00,1.74105,1.7412,1.74105,1.74119,6000000.0
2006-01-17 00:36:00,1.7412,1.7412,1.74086,1.74091,5000000.0
2006-01-17 00:37:00,1.741,1.74101,1.74079,1.74086,6000000.0
2006-01-17 00:38:00,1.74061,1.74061,1.7404,1.7404,7000000.0
2006-01-17 00:39:00,1.74046,1.74046,1.74028,1.74028,10000000.0
2006-01-17 00:40:00,1.74007,1.7403,1.73994,1.73994,7000000.0
2006-01-17 00:41:00,1.73938,1.7396,1.73938,1.7396,6000000.0
2006-01-17 00:42:00,1.73966,1.73969,1.73956,1.73961,8000000.0
2006-01-17 00:43:00,1.7396,1.73978,1.7396,1.73972,6000000.0
2006-01-17 00:44:00,1.73996,1.74013,1.73946,1.73991,11000000.0
2006-01-17 00:45:00,1.73979,1.74013,1.73979,1.74013,7000000.0
2006-01-17 00:46:00,1.74011,1.74011,1.73991,1.74007,10000000.0
2006-01-17 00:47:00,1.73994,1.74007,1.73991,1.73991,7000000.0
2006-01-17 00:49:00,1.73975,1.73985,1.73961,1.73985,5000000.0
2006-01-17 00:52:00,1.73965,1.73968,1.73945,1.73945,7000000.0
2006-01-17 00:53:00,1.73955,1.73975,1.73955,1.73975,11000000.0
2006-01-17 00:54:00,1.73973,1.73973,1.73956,1.73965,10000000.0
2006-01-17 00:55:00,1.73966,1.73974,1.73958,1.73974,7000000.0
2006-01-17 00:56:00,1.73969,1.7397,1.73951,1.7397,6000000.0
2006-01-17 00:57:00,1.73973,1.73976,1.73948,1.73956,8000000.0
2006-01-17 00:58:00,1.73962,1.73962,1.73946,1.73946,10000000.0
2006-01-17 00:59:00,1.73923,1.73943,1.73923,1.73938,7000000.0
2006-01-17 01:00:00,1.73943,1.73949,1.73932,1.73935,19000000.0
2006-01-17 01:01:00,1.73935,1.73946,1.73917,1.73922,12000000.0
2006-01-17 01:02:00,1.73925,1.73947,1.73915,1.73927,8000000.0
2006-01-17 01:03:00,1.73932,1.73932,1.73903,1.7391,7000000.0
2006-01-17 01:04:00,1.73914,1.73934,1.73909,1.73919,8000000.0
2006-01-17 01:05:00,1.73915,1.73917,1.73906,1.73917,7000000.0
2006-01-17 01:06:00,1.7395,1.73968,1.73946,1.73951,8000000.0
2006-01-17 01:07:00,1.73941,1.7395,1.7393,1.73944,11000000.0
2006-01-17 01:08:00,1.73967,1.73974,1.73953,1.7396,10000000.0
2006-01-17 01:09:00,1.73977,1.73986,1.73964,1.73978,8000000.0
2006-01-17 01:10:00,1.73974,1.73975,1.73935,1.73949,10000000.0
2006-01-17 01:11:00,1.73933,1.73933,1.73913,1.73913,11000000.0
2006-01-17 01:16:00,1.73912,1.73912,1.73872,1.73872,8000000.0
2006-01-17 01:17:00,1.73853,1.73853,1.73818,1.73818,11000000.0
2006-01-17 01:18:00,1.73851,1.73876,1.73841,1.73876,10000000.0
2006-01-17 01:19:00,1.7389,1.73914,1.73883,1.73908,11000000.0
2006-01-17 01:20:00,1.73928,1.73941,1.73925,1.73935,13000000.0
2006-01-17 01:21:00,1.73949,1.73949,1.73939,1.73944,7000000.0
2006-01-17 01:22:00,1.7393,1.73935,1.73918,1.73924,7000000.0
2006-01-17 01:23:00,1.73923,1.7395,1.73923,1.7395,8000000.0
2006-01-17 01:24:00,1.73953,1.73965,1.73947,1.73965,7000000.0
2006-01-17 01:25:00,1.73973,1.73981,1.73963,1.73969,8000000.0
2006-01-17 01:26:00,1.73973,1.73997,1.73973,1.73997,14000000.0
2006-01-17 01:27:00,1.74009,1.74009,1.73993,1.74,15000000.0
2006-01-17 01:28:00,1.73999,1.74007,1.73972,1.73972,9000000.0
2006-01-17 01:29:00,1.73956,1.7398,1.73956,1.73964,10000000.0
2006-01-17 01:30:00,1.73966,1.7397,1.7396,1.73967,10000000.0
2006-01-17 01:31:00,1.73978,1.73989,1.73966,1.73982,7000000.0
2006-01-17 01:32:00,1.7397,1.7397,1.73947,1.73966,18000000.0
2006-01-17 01:33:00,1.73975,1.73992,1.73974,1.73992,6000000.0
2006-01-17 01:35:00,1.73995,1.74013,1.7399,1.74011,8000000.0
2006-01-17 01:36:00,1.74016,1.74055,1.74016,1.74055,9000000.0
2006-01-17 01:37:00,1.74039,1.74039,1.74002,1.74009,5000000.0
2006-01-17 01:38:00,1.74014,1.74073,1.74014,1.74073,12000000.0
2006-01-17 01:39:00,1.7409,1.7409,1.74062,1.74062,12000000.0
2006-01-17 01:40:00,1.74057,1.74062,1.74057,1.74062,7000000.0
2006-01-17 01:41:00,1.74054,1.74065,1.74049,1.74065,11000000.0
2006-01-17 01:42:00,1.74079,1.74093,1.74079,1.74093,7000000.0
2006-01-17 01:43:00,1.74109,1.74125,1.74102,1.74113,8000000.0
2006-01-17 01:45:00,1.74108,1.74119,1.74103,1.74119,7000000.0
2006-01-17 01:46:00,1.74113,1.74113,1.74098,1.74108,7000000.0
2006-01-17 01:47:00,1.74088,1.74088,1.74062,1.74062,14000000.0
2006-01-17 01:48:00,1.74093,1.74112,1.74082,1.74112,7000000.0
2006-01-17 01:50:00,1.74096,1.74101,1.74082,1.74101,10000000.0
2006-01-17 01:51:00,1.74109,1.74118,1.74101,1.74111,16000000.0
2006-01-17 01:52:00,1.74116,1.7414,1.74116,1.7414,13000000.0
2006-01-17 01:53:00,1.74139,1.74139,1.74115,1.74123,7000000.0
2006-01-17 01:54:00,1.74125,1.74144,1.74125,1.74144,9000000.0
2006-01-17 01:55:00,1.74123,1.74138,1.74109,1.74131,11000000.0
2006-01-17 01:56:00,1.74132,1.74168,1.74132,1.74168,17000000.0
2006-01-17 01:57:00,1.74171,1.74191,1.74171,1.74191,13000000.0
2006-01-17 01:58:00,1.74193,1.74202,1.74193,1.74196,10000000.0
2006-01-17 01:59:00,1.74191,1.74194,1.74167,1.74194,7000000.0
2006-01-17 02:00:00,1.74186,1.74186,1.74145,1.74171,10000000.0
2006-01-17 02:01:00,1.74143,1.7415,1.74122,1.74133,8000000.0
2006-01-17 02:02:00,1.74153,1.7418,1.7415,1.7418,7000000.0
2006-01-17 02:03:00,1.74197,1.74271,1.74048,1.74222,10000000.0
2006-01-17 02:04:00,1.74182,1.74198,1.74179,1.74183,7000000.0
2006-01-17 02:05:00,1.74177,1.74199,1.74177,1.74199,10000000.0
2006-01-17 02:06:00,1.74193,1.74193,1.74176,1.74176,10000000.0
2006-01-17 02:07:00,1.7422,1.74261,1.7422,1.74261,8000000.0
2006-01-17 02:08:00,1.74253,1.74256,1.74235,1.74244,8000000.0
2006-01-17 02:09:00,1.74226,1.74243,1.74223,1.74238,7000000.0
2006-01-17 02:10:00,1.74226,1.74226,1.74191,1.74191,9000000.0
2006-01-17 02:11:00,1.74205,1.74214,1.74202,1.74207,8000000.0
2006-01-17 02:12:00,1.74207,1.74219,1.742,1.74214,8000000.0
2006-01-17 02:13:00,1.7422,1.7422,1.74202,1.74202,7000000.0
2006-01-17 02:14:00,1.74183,1.74204,1.74183,1.74198,9000000.0
2006-01-17 02:15:00,1.74177,1.74187,1.74175,1.74186,8000000.0
2006-01-17 02:16:00,1.74184,1.74191,1.74178,1.74178,8000000.0
2006-01-17 02:17:00,1.74209,1.74218,1.74208,1.74208,6000000.0
2006-01-17 02:18:00,1.74172,1.74227,1.74172,1.74227,7000000.0
2006-01-17 02:19:00,1.74244,1.74248,1.74215,1.74248,11000000.0
2006-01-17 02:20:00,1.74248,1.74259,1.74248,1.74252,6000000.0
2006-01-17 02:21:00,1.7425,1.74259,1.74225,1.74225,7000000.0
2006-01-17 02:22:00,1.74242,1.74302,1.74242,1.74297,8000000.0
2006-01-17 02:23:00,1.74327,1.74335,1.74308,1.74314,10000000.0
2006-01-17 02:24:00,1.74305,1.74305,1.74247,1.74247,11000000.0
2006-01-17 02:25:00,1.74265,1.74313,1.74265,1.7431,11000000.0
2006-01-17 02:26:00,1.74318,1.74332,1.74312,1.74332,8000000.0
2006-01-17 02:27:00,1.74308,1.74322,1.74295,1.74308,9000000.0
2006-01-17 02:28:00,1.74304,1.74316,1.74294,1.74312,10000000.0
2006-01-17 02:29:00,1.74321,1.74337,1.74291,1.74291,7000000.0
2006-01-17 02:30:00,1.74297,1.74297,1.74277,1.74277,5000000.0
2006-01-17 02:31:00,1.74306,1.74313,1.74292,1.74313,8000000.0
2006-01-17 02:32:00,1.74359,1.7438,1.74353,1.74378,8000000.0
2006-01-17 02:33:00,1.74383,1.74451,1.74383,1.74451,8000000.0
2006-01-17 02:34:00,1.74526,1.74566,1.74526,1.74549,7000000.0
2006-01-17 02:35:00,1.7454,1.74559,1.74539,1.7454,11000000.0
2006-01-17 02:36:00,1.74488,1.74513,1.74488,1.74498,7000000.0
2006-01-17 02:37:00,1.74465,1.74465,1.74435,1.74441,7000000.0
2006-01-17 02:38:00,1.74432,1.74471,1.74432,1.74461,7000000.0
2006-01-17 02:39:00,1.74459,1.74504,1.74458,1.74504,8000000.0
2006-01-17 02:40:00,1.74505,1.74532,1.74505,1.74506,7000000.0
2006-01-17 02:41:00,1.74497,1.74519,1.74497,1.74502,8000000.0
2006-01-17 02:42:00,1.74504,1.74504,1.74482,1.74482,3000000.0
2006-01-17 02:44:00,1.74476,1.74493,1.74472,1.74493,7000000.0
2006-01-17 02:45:00,1.74496,1.74496,1.7446,1.74493,8000000.0
2006-01-17 02:46:00,1.74484,1.74487,1.74461,1.74471,8000000.0
2006-01-17 02:47:00,1.74472,1.7448,1.74457,1.7448,9000000.0
2006-01-17 02:48:00,1.74481,1.74484,1.74466,1.74484,8000000.0
2006-01-17 02:49:00,1.74471,1.74476,1.74458,1.74473,11000000.0
2006-01-17 02:50:00,1.74446,1.74446,1.74428,1.74435,7000000.0
2006-01-17 02:51:00,1.7443,1.74432,1.74402,1.74432,8000000.0
2006-01-17 02:52:00,1.74445,1.74453,1.74414,1.74453,11000000.0
2006-01-17 02:53:00,1.74445,1.7446,1.74445,1.7446,8000000.0
2006-01-17 02:54:00,1.74454,1.74455,1.74433,1.74435,8000000.0
2006-01-17 02:55:00,1.74433,1.74447,1.7442,1.74426,8000000.0
2006-01-17 02:56:00,1.74376,1.74376,1.74301,1.74301,7000000.0
2006-01-17 02:57:00,1.74323,1.74325,1.7424,1.7424,8000000.0
2006-01-17 02:58:00,1.74271,1.74357,1.74271,1.74335,6000000.0
2006-01-17 02:59:00,1.74347,1.74374,1.74312,1.74374,9000000.0
2006-01-17 03:00:00,1.74337,1.74337,1.74235,1.74248,7000000.0
2006-01-17 03:01:00,1.74271,1.743,1.74271,1.74296,8000000.0
2006-01-17 03:02:00,1.74294,1.74298,1.74262,1.74276,11000000.0
2006-01-17 03:03:00,1.74263,1.74273,1.74262,1.74272,7000000.0
2006-01-17 03:04:00,1.74286,1.74306,1.74261,1.74301,7000000.0
2006-01-17 03:05:00,1.74307,1.74319,1.74306,1.74312,8000000.0
2006-01-17 03:06:00,1.74297,1.74305,1.74272,1.74273,8000000.0
2006-01-17 03:07:00,1.74221,1.74221,1.74168,1.74187,8000000.0
2006-01-17 03:08:00,1.74175,1.74182,1.74167,1.74167,5000000.0
2006-01-17 03:09:00,1.74158,1.74164,1.74151,1.74164,8000000.0
2006-01-17 03:10:00,1.74165,1.74165,1.74146,1.74148,7000000.0
2006-01-17 03:11:00,1.7416,1.74172,1.74149,1.74172,10000000.0
2006-01-17 03:12:00,1.74192,1.74192,1.74152,1.74154,7000000.0
2006-01-17 03:13:00,1.74149,1.74152,1.74131,1.74131,11000000.0
2006-01-17 03:14:00,1.74116,1.74132,1.74104,1.74132,11000000.0
2006-01-17 03:15:00,1.74141,1.74159,1.74141,1.74159,7000000.0
2006-01-17 03:16:00,1.74166,1.74179,1.74136,1.74179,7000000.0
2006-01-17 03:17:00,1.74176,1.7418,1.74121,1.74171,11000000.0
2006-01-17 03:18:00,1.74148,1.7415,1.74132,1.74149,10000000.0
2006-01-17 03:20:00,1.74165,1.74182,1.74165,1.74169,7000000.0
2006-01-17 03:21:00,1.74174,1.74183,1.74144,1.74159,7000000.0
2006-01-17 03:22:00,1.74161,1.74193,1.7416,1.74192,7000000.0
2006-01-17 03:23:00,1.74196,1.74222,1.74178,1.74222,7000000.0
2006-01-17 03:24:00,1.74214,1.74222,1.74024,1.74222,8000000.0
2006-01-17 03:25:00,1.74235,1.74242,1.74224,1.74231,8000000.0
2006-01-17 03:26:00,1.74209,1.74223,1.74202,1.74202,11000000.0
2006-01-17 03:27:00,1.74204,1.74206,1.7419,1.74199,8000000.0
2006-01-17 03:28:00,1.74187,1.74197,1.7418,1.74187,10000000.0
2006-01-17 03:29:00,1.74199,1.7423,1.74197,1.74197,11000000.0
2006-01-17 03:30:00,1.74214,1.74225,1.74204,1.74204,7000000.0
2006-01-17 03:31:00,1.7422,1.74241,1.7422,1.74241,9000000.0
2006-01-17 03:32:00,1.74254,1.74254,1.74196,1.74196,6000000.0
2006-01-17 03:33:00,1.7422,1.74237,1.7422,1.74233,7000000.0
2006-01-17 03:34:00,1.74229,1.74229,1.74211,1.74213,8000000.0
2006-01-17 03:35:00,1.74222,1.74259,1.74222,1.74241,10000000.0
2006-01-17 03:36:00,1.74267,1.74267,1.74216,1.74218,5000000.0
2006-01-17 03:37:00,1.7419,1.7419,1.7416,1.74163,9000000.0
2006-01-17 03:38:00,1.74153,1.74153,1.74128,1.74146,7000000.0
2006-01-17 03:39:00,1.74144,1.74144,1.74097,1.74097,8000000.0
2006-01-17 03:40:00,1.74115,1.7413,1.74115,1.7413,2000000.0
2006-01-17 03:41:00,1.74149,1.74169,1.74143,1.74169,10000000.0
2006-01-17 03:42:00,1.74164,1.74196,1.74164,1.74196,10000000.0
2006-01-17 03:43:00,1.74206,1.74212,1.74196,1.74201,8000000.0
2006-01-17 03:44:00,1.74202,1.74202,1.74182,1.7419,4000000.0
2006-01-17 03:45:00,1.74181,1.74196,1.74177,1.74196,8000000.0
2006-01-17 03:46:00,1.74197,1.74223,1.74197,1.74223,7000000.0
2006-01-17 03:47:00,1.74236,1.74242,1.74205,1.74205,7000000.0
2006-01-17 03:48:00,1.74226,1.74226,1.74187,1.74187,7000000.0
2006-01-17 03:49:00,1.74186,1.74208,1.74184,1.74208,8000000.0
2006-01-17 03:50:00,1.74224,1.74238,1.74212,1.74227,8000000.0
2006-01-17 03:51:00,1.74227,1.74236,1.74206,1.74235,9000000.0
2006-01-17 03:52:00,1.74229,1.74229,1.74198,1.74198,8000000.0
2006-01-17 03:53:00,1.74175,1.74175,1.74152,1.74154,10000000.0
2006-01-17 03:54:00,1.74148,1.74183,1.74148,1.74175,7000000.0
2006-01-17 03:55:00,1.74211,1.74214,1.74191,1.7421,7000000.0
2006-01-17 03:56:00,1.7419,1.74202,1.74169,1.74202,7000000.0
2006-01-17 03:57:00,1.74195,1.74197,1.7418,1.74194,8000000.0
2006-01-17 03:58:00,1.74193,1.74235,1.74041,1.74235,7000000.0
2006-01-17 03:59:00,1.74246,1.74246,1.74217,1.74217,7000000.0
2006-01-17 04:00:00,1.74229,1.74229,1.74193,1.74215,6000000.0
2006-01-17 04:01:00,1.74224,1.74272,1.7422,1.74272,7000000.0
2006-01-17 04:02:00,1.74293,1.74293,1.7424,1.74249,8000000.0
2006-01-17 04:03:00,1.7426,1.74275,1.74257,1.74257,8000000.0
2006-01-17 04:04:00,1.74243,1.74251,1.7423,1.7423,8000000.0
2006-01-17 04:05:00,1.7425,1.7425,1.74217,1.74231,8000000.0
2006-01-17 04:06:00,1.74228,1.7426,1.74228,1.7426,9000000.0
2006-01-17 04:07:00,1.74251,1.7426,1.74231,1.74237,11000000.0
2006-01-17 04:08:00,1.74271,1.74312,1.74271,1.74312,5000000.0
2006-01-17 04:09:00,1.74326,1.7433,1.74315,1.74323,7000000.0
2006-01-17 04:10:00,1.74314,1.74331,1.74295,1.74295,8000000.0
2006-01-17 04:11:00,1.74263,1.74282,1.74263,1.74274,7000000.0
2006-01-17 04:12:00,1.74251,1.74265,1.74227,1.7424,7000000.0
2006-01-17 04:13:00,1.74239,1.74239,1.74224,1.74224,8000000.0
2006-01-17 04:14:00,1.74236,1.74238,1.74219,1.74219,7000000.0
2006-01-17 04:15:00,1.74225,1.74237,1.74225,1.74237,7000000.0
2006-01-17 04:16:00,1.7425,1.74262,1.7425,1.74255,5000000.0
2006-01-17 04:17:00,1.74252,1.74252,1.7423,1.74248,7000000.0
2006-01-17 04:18:00,1.74238,1.74238,1.74223,1.74229,8000000.0
2006-01-17 04:19:00,1.74236,1.74257,1.74234,1.74244,8000000.0
2006-01-17 04:20:00,1.74233,1.74256,1.7422,1.74256,10000000.0
2006-01-17 04:21:00,1.74234,1.74248,1.74227,1.74227,8000000.0
2006-01-17 04:22:00,1.7424,1.7424,1.74219,1.74228,9000000.0
2006-01-17 04:23:00,1.7424,1.74262,1.7424,1.74262,7000000.0
2006-01-17 04:24:00,1.7425,1.74255,1.7425,1.74253,9000000.0
2006-01-17 04:27:00,1.74246,1.74246,1.74239,1.74243,8000000.0
2006-01-17 04:29:00,1.74252,1.743,1.74252,1.743,8000000.0
2006-01-17 04:30:00,1.74302,1.74315,1.74285,1.74315,9000000.0
2006-01-17 04:31:00,1.74325,1.74348,1.74312,1.74312,10000000.0
2006-01-17 04:32:00,1.74266,1.7429,1.74237,1.7429,9000000.0
2006-01-17 04:33:00,1.74281,1.74281,1.74255,1.74255,8000000.0
2006-01-17 04:34:00,1.74298,1.74319,1.74298,1.74319,7000000.0
2006-01-17 04:35:00,1.74325,1.74325,1.74312,1.74312,7000000.0
2006-01-17 04:36:00,1.74278,1.74286,1.74278,1.7428,6000000.0
2006-01-17 04:37:00,1.74274,1.74274,1.74252,1.74252,11000000.0
2006-01-17 04:38:00,1.74258,1.74277,1.74253,1.74254,9000000.0
2006-01-17 04:39:00,1.74224,1.74234,1.74224,1.74231,9000000.0
2006-01-17 04:40:00,1.74235,1.74236,1.74222,1.74223,9000000.0
2006-01-17 04:41:00,1.7424,1.74257,1.7424,1.74257,8000000.0
2006-01-17 04:43:00,1.74278,1.74296,1.74255,1.74262,11000000.0
2006-01-17 04:46:00,1.74296,1.74313,1.74296,1.74312,6000000.0
2006-01-17 04:48:00,1.74307,1.74307,1.74286,1.74289,7000000.0
2006-01-17 04:49:00,1.74281,1.74281,1.74239,1.74254,11000000.0
2006-01-17 04:50:00,1.74248,1.7425,1.74234,1.74249,4000000.0
2006-01-17 04:51:00,1.74239,1.74243,1.7422,1.7422,7000000.0
2006-01-17 04:52:00,1.74222,1.74233,1.74215,1.74226,10000000.0
2006-01-17 04:53:00,1.74212,1.74262,1.74212,1.74225,9000000.0
2006-01-17 04:55:00,1.74261,1.74266,1.74254,1.74264,8000000.0
2006-01-17 04:56:00,1.74246,1.74247,1.74207,1.74207,7000000.0
2006-01-17 04:58:00,1.74211,1.74211,1.74197,1.74206,8000000.0
2006-01-17 05:00:00,1.74193,1.74193,1.74174,1.74174,7000000.0
2006-01-17 05:01:00,1.74195,1.74195,1.74156,1.74156,7000000.0
2006-01-17 05:02:00,1.74173,1.74177,1.74157,1.74177,7000000.0
2006-01-17 05:03:00,1.74195,1.74195,1.74179,1.74194,7000000.0
2006-01-17 05:04:00,1.74162,1.74187,1.74162,1.74187,7000000.0
2006-01-17 05:05:00,1.74183,1.742,1.74183,1.74197,8000000.0
2006-01-17 05:06:00,1.74171,1.74179,1.74166,1.74166,8000000.0
2006-01-17 05:07:00,1.74178,1.74178,1.74136,1.74165,8000000.0
2006-01-17 05:08:00,1.74191,1.74217,1.74191,1.74195,10000000.0
2006-01-17 05:09:00,1.74219,1.74222,1.74192,1.74192,7000000.0
2006-01-17 05:10:00,1.7419,1.74196,1.7418,1.7418,7000000.0
2006-01-17 05:11:00,1.74181,1.74195,1.74166,1.74186,8000000.0
2006-01-17 05:12:00,1.7418,1.74203,1.7418,1.742,11000000.0
2006-01-17 05:13:00,1.74157,1.74157,1.74114,1.74114,8000000.0
2006-01-17 05:15:00,1.7414,1.74146,1.74128,1.74128,11000000.0
2006-01-17 05:16:00,1.74135,1.74135,1.74087,1.74087,9000000.0
2006-01-17 05:17:00,1.74061,1.74089,1.74061,1.74089,8000000.0
2006-01-17 05:18:00,1.74087,1.74109,1.74078,1.74109,8000000.0
2006-01-17 05:19:00,1.74103,1.74103,1.74082,1.741,7000000.0
2006-01-17 05:20:00,1.74101,1.74131,1.74086,1.74131,10000000.0
2006-01-17 05:21:00,1.74136,1.74143,1.74131,1.74131,8000000.0
2006-01-17 05:22:00,1.74122,1.74139,1.74122,1.74127,7000000.0
2006-01-17 05:26:00,1.7414,1.74148,1.74129,1.74148,7000000.0
2006-01-17 05:27:00,1.7415,1.7418,1.74149,1.74174,8000000.0
2006-01-17 05:28:00,1.74168,1.74208,1.74168,1.74201,9000000.0
2006-01-17 05:29:00,1.74195,1.74196,1.74181,1.74195,7000000.0
2006-01-17 05:30:00,1.74198,1.74205,1.7419,1.7419,7000000.0
2006-01-17 05:31:00,1.74217,1.74227,1.74201,1.74227,8000000.0
2006-01-17 05:32:00,1.7421,1.74212,1.74193,1.74206,8000000.0
2006-01-17 05:33:00,1.74197,1.74199,1.7418,1.74182,9000000.0
2006-01-17 05:34:00,1.742,1.74216,1.742,1.74211,5000000.0
2006-01-17 05:35:00,1.7422,1.74237,1.74205,1.74205,7000000.0
2006-01-17 05:36:00,1.7424,1.74259,1.74236,1.74236,11000000.0
2006-01-17 05:37:00,1.74235,1.74244,1.74232,1.74236,7000000.0
2006-01-17 05:38:00,1.74229,1.74229,1.74197,1.74197,6000000.0
2006-01-17 05:39:00,1.74217,1.74231,1.74217,1.74231,7000000.0
2006-01-17 05:40:00,1.74226,1.74237,1.74214,1.74236,8000000.0
2006-01-17 05:41:00,1.74239,1.74241,1.74231,1.74234,8000000.0
2006-01-17 05:42:00,1.74234,1.74234,1.74213,1.74222,7000000.0
2006-01-17 05:43:00,1.7421,1.74214,1.74188,1.74197,9000000.0
2006-01-17 05:45:00,1.74206,1.7421,1.74186,1.74201,11000000.0
2006-01-17 05:46:00,1.74189,1.74199,1.74189,1.74199,5000000.0
2006-01-17 05:47:00,1.74207,1.74229,1.74207,1.74227,8000000.0
2006-01-17 05:48:00,1.74226,1.74235,1.74226,1.74226,7000000.0
2006-01-17 05:49:00,1.74213,1.74226,1.74211,1.74211,8000000.0
2006-01-17 05:50:00,1.74224,1.7423,1.74212,1.74225,9000000.0
2006-01-17 05:51:00,1.7422,1.74237,1.7422,1.74235,8000000.0
2006-01-17 05:52:00,1.74231,1.74255,1.74231,1.74255,8000000.0
2006-01-17 05:53:00,1.74247,1.74247,1.74213,1.74213,7000000.0
2006-01-17 05:54:00,1.7421,1.7423,1.7421,1.7423,10000000.0
2006-01-17 05:55:00,1.74244,1.74254,1.7424,1.74243,8000000.0
2006-01-17 05:56:00,1.74237,1.7426,1.74237,1.7426,5000000.0
2006-01-17 05:57:00,1.74255,1.74286,1.74255,1.74286,8000000.0
2006-01-17 05:58:00,1.74276,1.74276,1.74247,1.74262,9000000.0
2006-01-17 06:00:00,1.74233,1.74261,1.74233,1.7425,8000000.0
2006-01-17 06:01:00,1.74239,1.74244,1.7422,1.7422,7000000.0
2006-01-17 06:02:00,1.7422,1.74223,1.74198,1.74198,7000000.0
2006-01-17 06:04:00,1.74199,1.74202,1.74185,1.74196,7000000.0
2006-01-17 06:05:00,1.74197,1.74208,1.74178,1.74208,7000000.0
2006-01-17 06:07:00,1.74209,1.74209,1.74201,1.74201,7000000.0
2006-01-17 06:08:00,1.74192,1.74209,1.74189,1.74208,6000000.0
2006-01-17 06:09:00,1.74209,1.74215,1.74203,1.74215,8000000.0
2006-01-17 06:10:00,1.74193,1.74193,1.74183,1.7419,8000000.0
2006-01-17 06:11:00,1.74207,1.74225,1.74207,1.74225,8000000.0
2006-01-17 06:13:00,1.74239,1.74248,1.74237,1.74248,8000000.0
2006-01-17 06:14:00,1.74243,1.74243,1.74222,1.74226,7000000.0
2006-01-17 06:15:00,1.74221,1.74247,1.74221,1.74225,8000000.0
2006-01-17 06:16:00,1.74244,1.74244,1.74199,1.74199,5000000.0
2006-01-17 06:17:00,1.74166,1.74182,1.74166,1.74176,7000000.0
2006-01-17 06:18:00,1.74171,1.74176,1.74156,1.74176,9000000.0
2006-01-17 06:20:00,1.74184,1.7419,1.74154,1.7419,9000000.0
2006-01-17 06:21:00,1.74194,1.74194,1.74161,1.74186,8000000.0
2006-01-17 06:22:00,1.74205,1.74217,1.74186,1.74217,8000000.0
2006-01-17 06:23:00,1.74218,1.74229,1.7421,1.7422,8000000.0
2006-01-17 06:24:00,1.7422,1.74246,1.7422,1.74246,11000000.0
2006-01-17 06:29:00,1.74237,1.74244,1.74231,1.74241,8000000.0
2006-01-17 06:30:00,1.74248,1.74255,1.7424,1.74255,8000000.0
2006-01-17 06:31:00,1.74276,1.74283,1.74259,1.74271,7000000.0
2006-01-17 06:32:00,1.7427,1.74277,1.74258,1.74258,6000000.0
2006-01-17 06:33:00,1.74256,1.74256,1.74246,1.74251,7000000.0
2006-01-17 06:34:00,1.74249,1.74249,1.74228,1.74228,7000000.0
2006-01-17 06:35:00,1.74247,1.7427,1.74245,1.74245,11000000.0
2006-01-17 06:36:00,1.74249,1.74252,1.74205,1.74205,5000000.0
2006-01-17 06:38:00,1.74216,1.74216,1.74182,1.74182,2000000.0
2006-01-17 06:39:00,1.74221,1.74229,1.74214,1.74219,11000000.0
2006-01-17 06:40:00,1.74222,1.74222,1.7419,1.7419,7000000.0
2006-01-17 06:41:00,1.74241,1.74246,1.74227,1.74227,7000000.0
2006-01-17 06:42:00,1.74246,1.74254,1.74244,1.74244,5000000.0
2006-01-17 06:43:00,1.74247,1.74267,1.74247,1.74258,7000000.0
2006-01-17 06:44:00,1.74262,1.74265,1.74249,1.74262,8000000.0
2006-01-17 06:45:00,1.74273,1.74273,1.74252,1.74252,8000000.0
2006-01-17 06:46:00,1.74245,1.74245,1.74217,1.74238,10000000.0
2006-01-17 06:47:00,1.74228,1.74228,1.74203,1.74203,8000000.0
2006-01-17 06:48:00,1.74196,1.74196,1.74176,1.74181,7000000.0
2006-01-17 06:49:00,1.7419,1.74221,1.7419,1.74221,8000000.0
2006-01-17 06:50:00,1.74227,1.7424,1.74227,1.7424,5000000.0
2006-01-17 06:51:00,1.74234,1.74234,1.74218,1.74221,10000000.0
2006-01-17 06:52:00,1.74233,1.74233,1.74212,1.74218,8000000.0
2006-01-17 06:53:00,1.74221,1.74223,1.74202,1.74212,8000000.0
2006-01-17 06:54:00,1.74224,1.74224,1.74183,1.74183,7000000.0
2006-01-17 06:55:00,1.74224,1.74234,1.74195,1.74224,7000000.0
2006-01-17 06:56:00,1.74236,1.74236,1.74223,1.74223,2000000.0
2006-01-17 06:59:00,1.74242,1.74242,1.74215,1.74227,7000000.0
2006-01-17 07:00:00,1.74193,1.74205,1.74175,1.74175,7000000.0
2006-01-17 07:01:00,1.7418,1.74193,1.74173,1.74193,7000000.0
2006-01-17 07:02:00,1.74198,1.74198,1.74185,1.74194,7000000.0
2006-01-17 07:03:00,1.74188,1.74206,1.74188,1.74206,7000000.0
2006-01-17 07:04:00,1.74209,1.74209,1.74189,1.74192,8000000.0
2006-01-17 07:05:00,1.74219,1.74236,1.74218,1.74224,11000000.0
2006-01-17 07:06:00,1.74201,1.74241,1.74201,1.74232,11000000.0
2006-01-17 07:07:00,1.74194,1.74194,1.74155,1.74155,11000000.0
2006-01-17 07:08:00,1.74154,1.74168,1.74147,1.74147,9000000.0
2006-01-17 07:09:00,1.74159,1.74179,1.74159,1.74179,8000000.0
2006-01-17 07:10:00,1.74166,1.74178,1.74164,1.7417,7000000.0
2006-01-17 07:11:00,1.74162,1.74162,1.74124,1.74136,10000000.0
2006-01-17 07:12:00,1.74129,1.74152,1.74125,1.74152,7000000.0
2006-01-17 07:13:00,1.74153,1.74174,1.74153,1.74172,8000000.0
2006-01-17 07:14:00,1.74165,1.74179,1.74163,1.74179,7000000.0
2006-01-17 07:15:00,1.74193,1.74201,1.74185,1.74192,10000000.0
2006-01-17 07:16:00,1.74201,1.74202,1.74178,1.74202,8000000.0
2006-01-17 07:17:00,1.74192,1.74215,1.74192,1.74202,11000000.0
2006-01-17 07:18:00,1.74191,1.74194,1.74183,1.74183,8000000.0
2006-01-17 07:19:00,1.74187,1.74193,1.74176,1.74183,8000000.0
2006-01-17 07:20:00,1.7419,1.74213,1.74169,1.74213,9000000.0
2006-01-17 07:21:00,1.74214,1.74214,1.74194,1.74204,10000000.0
2006-01-17 07:22:00,1.74191,1.74191,1.74165,1.74191,11000000.0
2006-01-17 07:23:00,1.74211,1.74214,1.7419,1.74214,7000000.0
2006-01-17 07:24:00,1.74215,1.74215,1.74183,1.74186,9000000.0
2006-01-17 07:25:00,1.74206,1.74206,1.74192,1.74204,8000000.0
2006-01-17 07:26:00,1.74203,1.74217,1.74196,1.74196,7000000.0
2006-01-17 07:29:00,1.74197,1.74237,1.74197,1.7423,8000000.0
2006-01-17 07:30:00,1.74226,1.74243,1.74226,1.74231,8000000.0
2006-01-17 07:31:00,1.74226,1.74234,1.74201,1.74201,7000000.0
2006-01-17 07:32:00,1.74176,1.74214,1.74174,1.74214,9000000.0
2006-01-17 07:33:00,1.74212,1.74213,1.74199,1.74203,8000000.0
2006-01-17 07:34:00,1.74194,1.74194,1.7418,1.7418,11000000.0
2006-01-17 07:35:00,1.74203,1.74213,1.74203,1.74206,8000000.0
2006-01-17 07:36:00,1.74204,1.74237,1.74204,1.74237,7000000.0
2006-01-17 07:37:00,1.74237,1.74246,1.74235,1.74239,7000000.0
2006-01-17 07:38:00,1.74233,1.74235,1.74206,1.74235,11000000.0
2006-01-17 07:39:00,1.74234,1.74234,1.74205,1.74206,7000000.0
2006-01-17 07:40:00,1.74208,1.7423,1.74208,1.74223,8000000.0
2006-01-17 07:41:00,1.74258,1.74261,1.74233,1.74233,9000000.0
2006-01-17 07:42:00,1.7425,1.74274,1.74248,1.74269,11000000.0
2006-01-17 07:43:00,1.74287,1.74299,1.7428,1.74288,7000000.0
2006-01-17 07:44:00,1.7432,1.74321,1.74254,1.74254,7000000.0
2006-01-17 07:45:00,1.74243,1.74249,1.74232,1.74235,7000000.0
2006-01-17 07:46:00,1.74255,1.74271,1.74247,1.74247,7000000.0
2006-01-17 07:47:00,1.7425,1.7425,1.74231,1.74244,7000000.0
2006-01-17 07:48:00,1.74245,1.7426,1.74238,1.74238,8000000.0
2006-01-17 07:49:00,1.74207,1.74207,1.74182,1.7419,8000000.0
2006-01-17 07:50:00,1.74193,1.74219,1.74193,1.74209,7000000.0
2006-01-17 07:51:00,1.74219,1.74229,1.74198,1.74229,8000000.0
2006-01-17 07:52:00,1.74216,1.74223,1.74208,1.74208,10000000.0
2006-01-17 07:53:00,1.74184,1.7421,1.74184,1.74201,11000000.0
2006-01-17 07:54:00,1.74196,1.74209,1.74172,1.74202,9000000.0
2006-01-17 07:55:00,1.74217,1.74231,1.74211,1.74214,9000000.0
2006-01-17 07:56:00,1.74247,1.74267,1.74239,1.74239,9000000.0
2006-01-17 07:57:00,1.74222,1.74237,1.74215,1.74223,7000000.0
2006-01-17 07:58:00,1.74236,1.74237,1.74227,1.74227,7000000.0
2006-01-17 07:59:00,1.74193,1.74225,1.7419,1.74219,7000000.0
2006-01-17 08:00:00,1.74196,1.74244,1.74196,1.74234,8000000.0
2006-01-17 08:01:00,1.74239,1.74254,1.74224,1.74254,10000000.0
2006-01-17 08:02:00,1.74258,1.74258,1.74246,1.74247,7000000.0
2006-01-17 08:03:00,1.74247,1.74279,1.74243,1.74264,8000000.0
2006-01-17 08:04:00,1.74254,1.74266,1.74232,1.74232,8000000.0
2006-01-17 08:05:00,1.74231,1.74247,1.74231,1.74247,8000000.0
2006-01-17 08:06:00,1.74274,1.74285,1.74274,1.74278,6000000.0
2006-01-17 08:07:00,1.74309,1.74321,1.74309,1.74318,7000000.0
2006-01-17 08:08:00,1.7432,1.7432,1.74294,1.74295,7000000.0
2006-01-17 08:09:00,1.74279,1.74279,1.74246,1.74248,7000000.0
2006-01-17 08:10:00,1.74257,1.74276,1.74257,1.74267,7000000.0
2006-01-17 08:11:00,1.74258,1.74258,1.74219,1.74219,8000000.0
2006-01-17 08:12:00,1.7425,1.74274,1.74245,1.74252,9000000.0
2006-01-17 08:13:00,1.74241,1.74251,1.74237,1.74241,7000000.0
2006-01-17 08:15:00,1.74234,1.74234,1.7421,1.7421,8000000.0
2006-01-17 08:16:00,1.74201,1.74203,1.74181,1.74191,11000000.0
2006-01-17 08:17:00,1.74186,1.74197,1.74174,1.74174,7000000.0
2006-01-17 08:18:00,1.74158,1.74158,1.74137,1.74147,9000000.0
2006-01-17 08:19:00,1.7411,1.74158,1.7411,1.74154,7000000.0
2006-01-17 08:20:00,1.74146,1.74175,1.74146,1.74175,8000000.0
2006-01-17 08:21:00,1.74178,1.74195,1.74178,1.7419,8000000.0
2006-01-17 08:22:00,1.74202,1.74204,1.74183,1.74183,8000000.0
2006-01-17 08:23:00,1.74185,1.74189,1.74175,1.74185,7000000.0
2006-01-17 08:25:00,1.74196,1.74216,1.74196,1.74216,8000000.0
2006-01-17 08:26:00,1.74196,1.74196,1.74155,1.74155,7000000.0
2006-01-17 08:27:00,1.74191,1.74202,1.74182,1.74188,10000000.0
2006-01-17 08:28:00,1.74185,1.742,1.74176,1.7418,7000000.0
2006-01-17 08:29:00,1.7421,1.74224,1.74199,1.74211,10000000.0
2006-01-17 08:30:00,1.74205,1.74213,1.74202,1.74205,7000000.0
2006-01-17 08:31:00,1.74202,1.74214,1.74195,1.74203,10000000.0
2006-01-17 08:32:00,1.7418,1.74194,1.74179,1.7419,8000000.0
2006-01-17 08:33:00,1.74193,1.74193,1.74179,1.74179,7000000.0
2006-01-17 08:34:00,1.74201,1.74201,1.74175,1.74176,9000000.0
2006-01-17 08:35:00,1.7417,1.74172,1.74156,1.74162,9000000.0
2006-01-17 08:36:00,1.74155,1.7416,1.74138,1.74156,8000000.0
2006-01-17 08:37:00,1.74165,1.74193,1.74159,1.74183,9000000.0
2006-01-17 08:38:00,1.74173,1.74188,1.74166,1.74181,10000000.0
2006-01-17 08:39:00,1.74171,1.74192,1.74171,1.74192,11000000.0
2006-01-17 08:40:00,1.74209,1.74209,1.74187,1.74187,8000000.0
2006-01-17 08:41:00,1.74186,1.74266,1.74186,1.74266,11000000.0
2006-01-17 08:42:00,1.74281,1.74281,1.74256,1.74279,10000000.0
2006-01-17 08:43:00,1.74279,1.74293,1.74279,1.74286,8000000.0
2006-01-17 08:44:00,1.74271,1.74299,1.74268,1.74299,10000000.0
2006-01-17 08:45:00,1.74299,1.74332,1.74299,1.74332,8000000.0
2006-01-17 08:46:00,1.74305,1.74337,1.74186,1.74335,8000000.0
2006-01-17 08:47:00,1.7435,1.7437,1.74349,1.74363,7000000.0
2006-01-17 08:48:00,1.74369,1.74372,1.74356,1.74356,8000000.0
2006-01-17 08:49:00,1.7434,1.7434,1.74302,1.74325,11000000.0
2006-01-17 08:50:00,1.74358,1.74358,1.74249,1.74249,7000000.0
2006-01-17 08:51:00,1.74267,1.74284,1.7426,1.7428,8000000.0
2006-01-17 08:52:00,1.7427,1.74306,1.74253,1.74306,9000000.0
2006-01-17 08:53:00,1.74297,1.74307,1.74248,1.74291,8000000.0
2006-01-17 08:54:00,1.74287,1.74316,1.74256,1.74256,8000000.0
2006-01-17 08:55:00,1.74254,1.74256,1.74243,1.74253,8000000.0
2006-01-17 08:56:00,1.74237,1.74262,1.74218,1.74262,7000000.0
2006-01-17 08:57:00,1.74229,1.74229,1.74205,1.74205,8000000.0
2006-01-17 08:58:00,1.7421,1.74226,1.74193,1.74198,7000000.0
2006-01-17 08:59:00,1.74188,1.74188,1.74168,1.74168,7000000.0
2006-01-17 09:00:00,1.74148,1.74148,1.7412,1.74121,8000000.0
2006-01-17 09:01:00,1.74119,1.74132,1.74116,1.74123,9000000.0
2006-01-17 09:02:00,1.74115,1.74137,1.74106,1.74137,10000000.0
2006-01-17 09:03:00,1.74133,1.74168,1.74133,1.74156,7000000.0
2006-01-17 09:04:00,1.74166,1.74166,1.74131,1.74131,7000000.0
2006-01-17 09:05:00,1.74112,1.7415,1.74112,1.74146,7000000.0
2006-01-17 09:06:00,1.74158,1.74173,1.7415,1.74173,11000000.0
2006-01-17 09:07:00,1.74151,1.74152,1.74133,1.74138,8000000.0
2006-01-17 09:08:00,1.74163,1.74194,1.74163,1.7419,7000000.0
2006-01-17 09:09:00,1.74176,1.74176,1.74153,1.74162,11000000.0
2006-01-17 09:10:00,1.74142,1.74174,1.74134,1.74174,7000000.0
2006-01-17 09:11:00,1.74218,1.74243,1.74214,1.74243,9000000.0
2006-01-17 09:12:00,1.74235,1.74271,1.74235,1.74271,8000000.0
2006-01-17 09:13:00,1.74278,1.74279,1.74255,1.74272,9000000.0
2006-01-17 09:14:00,1.74275,1.7431,1.7427,1.7431,11000000.0
2006-01-17 09:15:00,1.74323,1.74323,1.74306,1.74306,7000000.0
2006-01-17 09:16:00,1.7431,1.74315,1.74285,1.74292,8000000.0
2006-01-17 09:17:00,1.74283,1.74283,1.74261,1.74269,11000000.0
2006-01-17 09:18:00,1.74286,1.74299,1.74286,1.7429,8000000.0
2006-01-17 09:19:00,1.74276,1.74281,1.74263,1.74281,7000000.0
2006-01-17 09:20:00,1.74312,1.74332,1.74309,1.74313,7000000.0
2006-01-17 09:21:00,1.74314,1.74315,1.74275,1.74315,8000000.0
2006-01-17 09:22:00,1.74261,1.74315,1.74261,1.743,8000000.0
2006-01-17 09:23:00,1.7433,1.74347,1.7433,1.74343,7000000.0
2006-01-17 09:24:00,1.74312,1.74312,1.74277,1.74312,8000000.0
2006-01-17 09:25:00,1.74306,1.74306,1.74276,1.74276,7000000.0
2006-01-17 09:26:00,1.74255,1.74263,1.74237,1.74263,11000000.0
2006-01-17 09:27:00,1.74271,1.74292,1.74271,1.74282,11000000.0
2006-01-17 09:28:00,1.74282,1.74289,1.74268,1.74268,9000000.0
2006-01-17 09:29:00,1.74264,1.74264,1.74227,1.74246,8000000.0
2006-01-17 09:30:00,1.74248,1.7425,1.74231,1.74239,7000000.0
2006-01-17 09:31:00,1.74201,1.74232,1.74201,1.7423,7000000.0
2006-01-17 09:32:00,1.74243,1.74262,1.74243,1.74254,7000000.0
2006-01-17 09:33:00,1.74255,1.74255,1.74219,1.74237,8000000.0
2006-01-17 09:34:00,1.74243,1.74258,1.74232,1.74232,7000000.0
2006-01-17 09:35:00,1.74218,1.74218,1.74181,1.74181,10000000.0
2006-01-17 09:36:00,1.74196,1.74231,1.74196,1.74231,8000000.0
2006-01-17 09:37:00,1.74229,1.74229,1.74197,1.74226,11000000.0
2006-01-17 09:38:00,1.74217,1.74237,1.74039,1.74237,11000000.0
2006-01-17 09:39:00,1.74232,1.74247,1.74231,1.74247,7000000.0
2006-01-17 09:40:00,1.74255,1.74295,1.74251,1.74295,9000000.0
2006-01-17 09:41:00,1.743,1.74306,1.74287,1.74287,8000000.0
2006-01-17 09:42:00,1.74293,1.74309,1.74292,1.74296,10000000.0
2006-01-17 09:43:00,1.74297,1.74305,1.74279,1.74279,11000000.0
2006-01-17 09:44:00,1.74287,1.7432,1.74287,1.7431,8000000.0
2006-01-17 09:45:00,1.74302,1.74318,1.74295,1.74317,7000000.0
2006-01-17 09:46:00,1.74348,1.74363,1.74311,1.74363,11000000.0
2006-01-17 09:47:00,1.74362,1.74374,1.74355,1.74355,9000000.0
2006-01-17 09:48:00,1.74355,1.74399,1.74355,1.74399,7000000.0
2006-01-17 09:49:00,1.74389,1.74415,1.74385,1.74415,11000000.0
2006-01-17 09:50:00,1.74415,1.7444,1.74412,1.74429,8000000.0
2006-01-17 09:51:00,1.74418,1.7444,1.74412,1.7444,8000000.0
2006-01-17 09:52:00,1.74439,1.74442,1.74421,1.74442,8000000.0
2006-01-17 09:53:00,1.74444,1.74464,1.74441,1.74457,10000000.0
2006-01-17 09:54:00,1.74449,1.74451,1.74423,1.74448,7000000.0
2006-01-17 09:55:00,1.74425,1.74436,1.7441,1.74436,8000000.0
2006-01-17 09:56:00,1.7446,1.74481,1.7446,1.74465,10000000.0
2006-01-17 09:57:00,1.74458,1.74551,1.74458,1.74551,8000000.0
2006-01-17 09:58:00,1.74538,1.74538,1.7445,1.7445,8000000.0
2006-01-17 09:59:00,1.74429,1.74429,1.74412,1.74412,10000000.0
2006-01-17 10:00:00,1.74431,1.74449,1.74429,1.74449,10000000.0
2006-01-17 10:01:00,1.74499,1.74548,1.74499,1.74543,10000000.0
2006-01-17 10:02:00,1.74525,1.74528,1.74503,1.74525,10000000.0
2006-01-17 10:03:00,1.74497,1.74497,1.74459,1.74459,7000000.0
2006-01-17 10:04:00,1.74441,1.74452,1.7443,1.7445,7000000.0
2006-01-17 10:05:00,1.74474,1.74507,1.74474,1.74495,11000000.0
2006-01-17 10:06:00,1.74512,1.74535,1.74512,1.74533,7000000.0
2006-01-17 10:07:00,1.74544,1.74544,1.74491,1.74491,7000000.0
2006-01-17 10:08:00,1.74432,1.74432,1.74411,1.74411,7000000.0
2006-01-17 10:09:00,1.74406,1.74412,1.74391,1.74393,7000000.0
2006-01-17 10:10:00,1.74381,1.74396,1.74371,1.74396,7000000.0
2006-01-17 10:11:00,1.74397,1.74397,1.74377,1.74394,7000000.0
2006-01-17 10:12:00,1.74372,1.74372,1.74321,1.74354,8000000.0
2006-01-17 10:13:00,1.7434,1.74341,1.7432,1.7432,8000000.0
2006-01-17 10:14:00,1.74337,1.74345,1.74323,1.74323,7000000.0
2006-01-17 10:16:00,1.74345,1.74351,1.74333,1.74351,7000000.0
2006-01-17 10:17:00,1.74355,1.74355,1.74286,1.74295,11000000.0
2006-01-17 10:18:00,1.74274,1.74274,1.74248,1.74248,8000000.0
2006-01-17 10:19:00,1.74293,1.74297,1.74285,1.74296,9000000.0
2006-01-17 10:20:00,1.74301,1.74317,1.74295,1.74295,7000000.0
2006-01-17 10:21:00,1.74278,1.7428,1.74271,1.74278,8000000.0
2006-01-17 10:22:00,1.74274,1.74287,1.74264,1.74287,7000000.0
2006-01-17 10:23:00,1.74265,1.74289,1.74265,1.74269,7000000.0
2006-01-17 10:24:00,1.7427,1.74284,1.74261,1.74284,7000000.0
2006-01-17 10:25:00,1.74282,1.74282,1.74247,1.74277,9000000.0
2006-01-17 10:26:00,1.74291,1.743,1.74256,1.743,11000000.0
2006-01-17 10:27:00,1.74273,1.74273,1.74227,1.74243,8000000.0
2006-01-17 10:28:00,1.74245,1.74283,1.74245,1.74258,9000000.0
2006-01-17 10:29:00,1.74262,1.7428,1.74236,1.7428,8000000.0
2006-01-17 10:30:00,1.74259,1.74264,1.74244,1.74264,8000000.0
2006-01-17 10:31:00,1.74286,1.74286,1.7424,1.7424,7000000.0
2006-01-17 10:32:00,1.74224,1.74249,1.74212,1.74249,9000000.0
2006-01-17 10:33:00,1.74238,1.7425,1.74223,1.7425,7000000.0
2006-01-17 10:34:00,1.74258,1.7427,1.74256,1.7427,7000000.0
2006-01-17 10:35:00,1.74294,1.74303,1.74272,1.74303,7000000.0
2006-01-17 10:36:00,1.7431,1.74326,1.74297,1.74308,8000000.0
2006-01-17 10:37:00,1.74344,1.74344,1.743,1.743,8000000.0
2006-01-17 10:38:00,1.74322,1.74322,1.74299,1.74303,10000000.0
2006-01-17 10:39:00,1.74316,1.74357,1.74316,1.74357,8000000.0
2006-01-17 10:40:00,1.74358,1.74358,1.74335,1.7434,7000000.0
2006-01-17 10:41:00,1.74341,1.74368,1.74341,1.74357,9000000.0
2006-01-17 10:42:00,1.7435,1.74366,1.74347,1.74353,7000000.0
2006-01-17 10:43:00,1.74368,1.74368,1.74349,1.74358,10000000.0
2006-01-17 10:44:00,1.74346,1.74359,1.74345,1.74359,7000000.0
2006-01-17 10:45:00,1.74352,1.74352,1.74339,1.74341,8000000.0
2006-01-17 10:46:00,1.74336,1.74366,1.74336,1.74363,8000000.0
2006-01-17 10:47:00,1.74369,1.74369,1.7434,1.74356,7000000.0
2006-01-17 10:48:00,1.74371,1.74385,1.74371,1.74382,8000000.0
2006-01-17 10:49:00,1.74389,1.74389,1.74376,1.74386,9000000.0
2006-01-17 10:50:00,1.74383,1.74397,1.74373,1.74397,8000000.0
2006-01-17 10:51:00,1.74414,1.74414,1.74381,1.74409,9000000.0
2006-01-17 10:52:00,1.74405,1.74408,1.74385,1.74393,8000000.0
2006-01-17 10:53:00,1.74386,1.74388,1.74373,1.7438,9000000.0
2006-01-17 10:54:00,1.74384,1.74384,1.74369,1.74369,10000000.0
2006-01-17 10:55:00,1.74371,1.74395,1.74367,1.74395,7000000.0
2006-01-17 10:56:00,1.74417,1.74435,1.74244,1.74412,7000000.0
2006-01-17 10:57:00,1.74385,1.74388,1.74371,1.74371,8000000.0
2006-01-17 10:58:00,1.74373,1.74381,1.74361,1.74363,7000000.0
2006-01-17 10:59:00,1.74321,1.74343,1.74321,1.74342,11000000.0
2006-01-17 11:00:00,1.74309,1.74309,1.74161,1.74161,7000000.0
2006-01-17 11:01:00,1.74326,1.7434,1.74326,1.74332,8000000.0
2006-01-17 11:02:00,1.74343,1.74349,1.74312,1.74312,7000000.0
2006-01-17 11:03:00,1.74337,1.74357,1.74337,1.74357,11000000.0
2006-01-17 11:04:00,1.74361,1.74368,1.74353,1.74353,11000000.0
2006-01-17 11:05:00,1.7436,1.74369,1.74354,1.74369,7000000.0
2006-01-17 11:06:00,1.74355,1.74361,1.74347,1.74358,8000000.0
2006-01-17 11:07:00,1.74351,1.74351,1.74312,1.74312,7000000.0
2006-01-17 11:08:00,1.74286,1.7431,1.74286,1.74309,9000000.0
2006-01-17 11:09:00,1.74318,1.74333,1.74305,1.74333,8000000.0
2006-01-17 11:10:00,1.7435,1.74361,1.7434,1.74347,8000000.0
2006-01-17 11:11:00,1.74313,1.74313,1.74289,1.74289,10000000.0
2006-01-17 11:12:00,1.74303,1.74315,1.74302,1.74315,7000000.0
2006-01-17 11:13:00,1.74337,1.74337,1.74297,1.74323,11000000.0
2006-01-17 11:14:00,1.74296,1.74307,1.74285,1.74286,11000000.0
2006-01-17 11:15:00,1.74347,1.74402,1.74347,1.74398,7000000.0
2006-01-17 11:16:00,1.74407,1.74408,1.7439,1.74405,7000000.0
2006-01-17 11:17:00,1.74406,1.74406,1.74385,1.74394,7000000.0
2006-01-17 11:18:00,1.74393,1.74393,1.74343,1.74378,10000000.0
2006-01-17 11:19:00,1.74366,1.74377,1.74362,1.74377,11000000.0
2006-01-17 11:20:00,1.74371,1.74391,1.74336,1.74391,8000000.0
2006-01-17 11:21:00,1.74374,1.74376,1.74347,1.74376,7000000.0
2006-01-17 11:22:00,1.74378,1.74386,1.74372,1.74383,8000000.0
2006-01-17 11:23:00,1.74372,1.74372,1.74337,1.74368,8000000.0
2006-01-17 11:24:00,1.74398,1.74406,1.74392,1.74395,7000000.0
2006-01-17 11:25:00,1.74359,1.74359,1.74336,1.74349,8000000.0
2006-01-17 11:26:00,1.74342,1.7435,1.7433,1.74337,11000000.0
2006-01-17 11:27:00,1.74355,1.74361,1.74346,1.74361,8000000.0
2006-01-17 11:28:00,1.7436,1.74363,1.74342,1.74345,7000000.0
2006-01-17 11:29:00,1.74338,1.74346,1.7432,1.74346,8000000.0
2006-01-17 11:30:00,1.74341,1.74341,1.74323,1.74331,7000000.0
2006-01-17 11:31:00,1.74318,1.74328,1.7431,1.7431,11000000.0
2006-01-17 11:32:00,1.74327,1.74343,1.74327,1.74336,11000000.0
2006-01-17 11:33:00,1.74356,1.74373,1.74356,1.74372,7000000.0
2006-01-17 11:34:00,1.7438,1.74394,1.74378,1.74388,7000000.0
2006-01-17 11:35:00,1.74378,1.74381,1.74353,1.74381,10000000.0
2006-01-17 11:36:00,1.74395,1.74412,1.74382,1.74382,8000000.0
2006-01-17 11:37:00,1.74388,1.74423,1.74388,1.74406,8000000.0
2006-01-17 11:38:00,1.74414,1.74414,1.7439,1.7439,9000000.0
2006-01-17 11:39:00,1.74382,1.74414,1.74382,1.74414,9000000.0
2006-01-17 11:40:00,1.7444,1.74483,1.74426,1.74483,11000000.0
2006-01-17 11:41:00,1.74501,1.74515,1.74494,1.74494,11000000.0
2006-01-17 11:42:00,1.74487,1.74552,1.74487,1.74548,11000000.0
2006-01-17 11:43:00,1.74549,1.74606,1.74549,1.74579,7000000.0
2006-01-17 11:44:00,1.7461,1.74613,1.74568,1.74568,7000000.0
2006-01-17 11:45:00,1.74502,1.7453,1.74475,1.7453,11000000.0
2006-01-17 11:46:00,1.74541,1.74554,1.74507,1.74507,7000000.0
2006-01-17 11:47:00,1.74512,1.74577,1.74512,1.74576,9000000.0
2006-01-17 11:48:00,1.74577,1.74577,1.74546,1.74552,10000000.0
2006-01-17 11:49:00,1.74522,1.74584,1.74522,1.74584,7000000.0
2006-01-17 11:50:00,1.7462,1.74626,1.74593,1.74593,7000000.0
2006-01-17 11:51:00,1.74596,1.74607,1.74549,1.74596,8000000.0
2006-01-17 11:52:00,1.74602,1.74602,1.74542,1.74542,10000000.0
2006-01-17 11:53:00,1.74547,1.74549,1.74528,1.74547,10000000.0
2006-01-17 11:54:00,1.74522,1.74527,1.74506,1.74525,9000000.0
2006-01-17 11:55:00,1.74517,1.74517,1.74488,1.74488,8000000.0
2006-01-17 11:56:00,1.74564,1.74636,1.74564,1.74636,11000000.0
2006-01-17 11:57:00,1.74635,1.74637,1.7462,1.7462,8000000.0
2006-01-17 11:58:00,1.74632,1.74643,1.74624,1.74628,9000000.0
2006-01-17 11:59:00,1.74628,1.74628,1.74561,1.74568,7000000.0
2006-01-17 12:00:00,1.7456,1.74571,1.74549,1.74552,7000000.0
2006-01-17 12:01:00,1.74592,1.74598,1.74578,1.74589,10000000.0
2006-01-17 12:02:00,1.7459,1.74645,1.7459,1.74645,10000000.0
2006-01-17 12:03:00,1.7462,1.74724,1.7462,1.74724,7000000.0
2006-01-17 12:04:00,1.74783,1.74783,1.74753,1.74766,9000000.0
2006-01-17 12:05:00,1.7477,1.74791,1.7476,1.74791,11000000.0
2006-01-17 12:06:00,1.74834,1.74852,1.74829,1.74829,7000000.0
2006-01-17 12:07:00,1.74837,1.74847,1.74821,1.74821,7000000.0
2006-01-17 12:08:00,1.74797,1.74806,1.74779,1.74779,9000000.0
2006-01-17 12:09:00,1.7477,1.74795,1.74737,1.74795,8000000.0
2006-01-17 12:10:00,1.7482,1.7482,1.74797,1.74798,8000000.0
2006-01-17 12:11:00,1.74801,1.74846,1.74793,1.74843,7000000.0
2006-01-17 12:12:00,1.74811,1.74811,1.74746,1.74746,7000000.0
2006-01-17 12:13:00,1.74786,1.74816,1.74779,1.74802,10000000.0
2006-01-17 12:14:00,1.74811,1.7486,1.74811,1.7486,8000000.0
2006-01-17 12:15:00,1.74866,1.74882,1.74852,1.74868,8000000.0
2006-01-17 12:16:00,1.74868,1.74909,1.74868,1.74887,8000000.0
2006-01-17 12:17:00,1.74895,1.74962,1.74895,1.74962,8000000.0
2006-01-17 12:18:00,1.74942,1.74942,1.749,1.74911,11000000.0
2006-01-17 12:19:00,1.74853,1.74862,1.74838,1.74862,9000000.0
2006-01-17 12:20:00,1.74826,1.7484,1.74798,1.7484,10000000.0
2006-01-17 12:21:00,1.74852,1.74891,1.74692,1.74692,7000000.0
2006-01-17 12:22:00,1.7484,1.74865,1.74825,1.74865,8000000.0
2006-01-17 12:23:00,1.74866,1.74898,1.74866,1.74887,7000000.0
2006-01-17 12:24:00,1.74933,1.7497,1.74933,1.74949,7000000.0
2006-01-17 12:25:00,1.7497,1.74993,1.7497,1.74981,9000000.0
2006-01-17 12:26:00,1.74993,1.74995,1.74984,1.74991,8000000.0
2006-01-17 12:27:00,1.74977,1.74989,1.74973,1.74984,10000000.0
2006-01-17 12:28:00,1.74995,1.75001,1.74971,1.7498,9000000.0
2006-01-17 12:29:00,1.74955,1.74959,1.7494,1.74953,9000000.0
2006-01-17 12:30:00,1.74956,1.7497,1.7495,1.74958,7000000.0
2006-01-17 12:31:00,1.74998,1.74998,1.74962,1.74979,11000000.0
2006-01-17 12:32:00,1.74934,1.74941,1.7492,1.74927,7000000.0
2006-01-17 12:33:00,1.74921,1.74921,1.74896,1.74896,7000000.0
2006-01-17 12:34:00,1.74898,1.74916,1.74893,1.74915,7000000.0
2006-01-17 12:35:00,1.74905,1.74911,1.74905,1.74907,8000000.0
2006-01-17 12:36:00,1.74903,1.74906,1.74838,1.74838,8000000.0
2006-01-17 12:37:00,1.7479,1.74805,1.74788,1.74797,9000000.0
2006-01-17 12:38:00,1.74763,1.74775,1.74736,1.74759,8000000.0
2006-01-17 12:39:00,1.74743,1.74743,1.74708,1.74708,9000000.0
2006-01-17 12:40:00,1.74738,1.7475,1.74725,1.74728,7000000.0
2006-01-17 12:41:00,1.74762,1.74796,1.74762,1.74796,8000000.0
2006-01-17 12:42:00,1.7481,1.74846,1.7481,1.74843,9000000.0
2006-01-17 12:43:00,1.74839,1.74863,1.74836,1.7485,9000000.0
2006-01-17 12:44:00,1.74883,1.74883,1.74852,1.74868,8000000.0
2006-01-17 12:45:00,1.74893,1.74893,1.74851,1.74877,10000000.0
2006-01-17 12:46:00,1.74903,1.74926,1.7489,1.74915,9000000.0
2006-01-17 12:47:00,1.74951,1.74998,1.74951,1.74989,10000000.0
2006-01-17 12:48:00,1.74952,1.74993,1.74952,1.74993,11000000.0
2006-01-17 12:49:00,1.74983,1.74983,1.74955,1.74955,7000000.0
2006-01-17 12:50:00,1.74922,1.74938,1.74912,1.74917,7000000.0
2006-01-17 12:51:00,1.74914,1.74915,1.74882,1.74882,8000000.0
2006-01-17 12:52:00,1.74901,1.74914,1.74875,1.74914,11000000.0
2006-01-17 12:53:00,1.74923,1.74949,1.74923,1.74949,8000000.0
2006-01-17 12:55:00,1.74949,1.74949,1.74919,1.74919,8000000.0
2006-01-17 12:56:00,1.74901,1.74903,1.7488,1.7488,7000000.0
2006-01-17 12:57:00,1.74902,1.74908,1.74897,1.74897,7000000.0
2006-01-17 12:58:00,1.74891,1.74895,1.74875,1.74892,8000000.0
2006-01-17 12:59:00,1.74918,1.74932,1.74909,1.74925,7000000.0
2006-01-17 13:00:00,1.74921,1.74921,1.74903,1.74903,8000000.0
2006-01-17 13:01:00,1.74877,1.74891,1.74854,1.74866,8000000.0
2006-01-17 13:02:00,1.74875,1.74875,1.74836,1.74873,7000000.0
2006-01-17 13:03:00,1.74871,1.74882,1.74851,1.74854,8000000.0
2006-01-17 13:04:00,1.74867,1.74876,1.74832,1.74832,7000000.0
2006-01-17 13:05:00,1.74827,1.74915,1.74827,1.74915,8000000.0
2006-01-17 13:06:00,1.74923,1.74923,1.74905,1.74923,7000000.0
2006-01-17 13:07:00,1.7492,1.74939,1.7492,1.74939,7000000.0
2006-01-17 13:08:00,1.74925,1.74925,1.749,1.74913,10000000.0
2006-01-17 13:09:00,1.74934,1.74941,1.74902,1.74921,7000000.0
2006-01-17 13:10:00,1.74914,1.74915,1.74895,1.74902,9000000.0
2006-01-17 13:11:00,1.74903,1.7491,1.74878,1.74908,8000000.0
2006-01-17 13:12:00,1.74888,1.74903,1.74867,1.74874,8000000.0
2006-01-17 13:13:00,1.74897,1.74904,1.74885,1.74893,9000000.0
2006-01-17 13:14:00,1.74876,1.74885,1.74858,1.74869,7000000.0
2006-01-17 13:15:00,1.74841,1.74871,1.74841,1.74871,8000000.0
2006-01-17 13:16:00,1.74862,1.74862,1.74832,1.74832,8000000.0
2006-01-17 13:17:00,1.74824,1.74824,1.74787,1.74792,9000000.0
2006-01-17 13:18:00,1.74795,1.74802,1.74785,1.74802,10000000.0
2006-01-17 13:19:00,1.74806,1.74806,1.74775,1.74787,8000000.0
2006-01-17 13:20:00,1.74786,1.7479,1.74746,1.74757,8000000.0
2006-01-17 13:21:00,1.74754,1.74754,1.74735,1.74735,7000000.0
2006-01-17 13:22:00,1.74706,1.74706,1.74671,1.74686,11000000.0
2006-01-17 13:23:00,1.74654,1.74682,1.7465,1.7467,8000000.0
2006-01-17 13:24:00,1.74667,1.74672,1.74657,1.74672,7000000.0
2006-01-17 13:25:00,1.74691,1.74695,1.74676,1.74676,11000000.0
2006-01-17 13:26:00,1.74663,1.74663,1.74647,1.74647,10000000.0
2006-01-17 13:27:00,1.74632,1.74661,1.74631,1.74661,8000000.0
2006-01-17 13:28:00,1.74642,1.74648,1.74625,1.74643,21000000.0
2006-01-17 13:29:00,1.74647,1.74657,1.74631,1.74645,17000000.0
2006-01-17 13:30:00,1.74652,1.74661,1.74642,1.74655,7000000.0
2006-01-17 13:31:00,1.74666,1.7469,1.74666,1.7469,9000000.0
2006-01-17 13:32:00,1.74685,1.74685,1.74611,1.74611,14000000.0
2006-01-17 13:33:00,1.74625,1.74636,1.74589,1.74589,14000000.0
2006-01-17 13:34:00,1.74564,1.74584,1.74564,1.74574,31000000.0
2006-01-17 13:35:00,1.74599,1.74603,1.74597,1.74599,17000000.0
2006-01-17 13:36:00,1.74607,1.74607,1.74587,1.74587,24000000.0
2006-01-17 13:37:00,1.74562,1.74564,1.74531,1.74531,10000000.0
2006-01-17 13:38:00,1.74544,1.74568,1.74541,1.74568,18000000.0
2006-01-17 13:39:00,1.74589,1.74589,1.74571,1.74574,15000000.0
2006-01-17 13:40:00,1.74551,1.74551,1.74493,1.74505,29000000.0
2006-01-17 13:41:00,1.74509,1.74533,1.74461,1.74461,13000000.0
2006-01-17 13:42:00,1.74415,1.74451,1.74407,1.74451,8000000.0
2006-01-17 13:43:00,1.74469,1.74485,1.74467,1.74481,10000000.0
2006-01-17 13:44:00,1.74435,1.74435,1.74362,1.74397,26000000.0
2006-01-17 13:45:00,1.7438,1.74414,1.7438,1.74414,22000000.0
2006-01-17 13:46:00,1.74409,1.74435,1.7439,1.74406,19000000.0
2006-01-17 13:47:00,1.7438,1.74398,1.74351,1.74398,17000000.0
2006-01-17 13:48:00,1.74391,1.74419,1.74391,1.74419,22000000.0
2006-01-17 13:49:00,1.74432,1.74457,1.74432,1.74457,24000000.0
2006-01-17 13:50:00,1.74478,1.74478,1.74468,1.74471,15000000.0
2006-01-17 13:51:00,1.74486,1.74517,1.74481,1.74517,22000000.0
2006-01-17 13:52:00,1.74521,1.74521,1.7447,1.74498,32000000.0
2006-01-17 13:53:00,1.745,1.745,1.74486,1.74486,28000000.0
2006-01-17 13:54:00,1.74503,1.74523,1.74495,1.74513,31000000.0
2006-01-17 13:55:00,1.74521,1.74531,1.74516,1.74516,20000000.0
2006-01-17 13:56:00,1.74508,1.74508,1.74486,1.74496,24000000.0
2006-01-17 13:57:00,1.74495,1.74549,1.74495,1.74545,34000000.0
2006-01-17 13:58:00,1.74526,1.74542,1.74526,1.74542,16000000.0
2006-01-17 13:59:00,1.74545,1.74556,1.74539,1.74551,30000000.0
2006-01-17 14:00:00,1.74543,1.74548,1.74532,1.74536,39000000.0
2006-01-17 14:01:00,1.74549,1.74549,1.74525,1.74531,30000000.0
2006-01-17 14:02:00,1.74538,1.74596,1.74538,1.74596,19000000.0
2006-01-17 14:03:00,1.74566,1.74567,1.74554,1.74561,23000000.0
2006-01-17 14:04:00,1.74552,1.74552,1.7454,1.74547,33000000.0
2006-01-17 14:05:00,1.74538,1.7457,1.74538,1.7457,28000000.0
2006-01-17 14:06:00,1.74576,1.74586,1.74568,1.74586,31000000.0
2006-01-17 14:07:00,1.74581,1.74581,1.74549,1.74549,31000000.0
2006-01-17 14:08:00,1.74553,1.74554,1.74533,1.7454,27000000.0
2006-01-17 14:09:00,1.74526,1.74529,1.74514,1.74529,27000000.0
2006-01-17 14:10:00,1.74552,1.74592,1.74552,1.74576,24000000.0
2006-01-17 14:11:00,1.74598,1.74598,1.74561,1.74561,21000000.0
2006-01-17 14:12:00,1.74553,1.74572,1.74543,1.74543,22000000.0
2006-01-17 14:13:00,1.74541,1.74541,1.74527,1.74536,13000000.0
2006-01-17 14:14:00,1.74547,1.74584,1.74547,1.74584,21000000.0
2006-01-17 14:15:00,1.74566,1.74566,1.74521,1.74522,25000000.0
2006-01-17 14:16:00,1.74529,1.74564,1.74529,1.74538,26000000.0
2006-01-17 14:17:00,1.74562,1.74567,1.74556,1.74559,32000000.0
2006-01-17 14:18:00,1.74571,1.74594,1.74571,1.74594,27000000.0
2006-01-17 14:19:00,1.74599,1.74599,1.74574,1.74574,35000000.0
2006-01-17 14:20:00,1.74592,1.74618,1.74592,1.74618,32000000.0
2006-01-17 14:21:00,1.74623,1.74637,1.74618,1.7463,39000000.0
2006-01-17 14:22:00,1.74622,1.74627,1.74607,1.74622,22000000.0
2006-01-17 14:23:00,1.74595,1.74603,1.74545,1.74563,40000000.0
2006-01-17 14:24:00,1.74578,1.74591,1.74563,1.74591,10000000.0
2006-01-17 14:25:00,1.74594,1.74594,1.74558,1.74558,35000000.0
2006-01-17 14:26:00,1.74571,1.74579,1.74564,1.74577,18000000.0
2006-01-17 14:27:00,1.74565,1.74565,1.74518,1.74518,28000000.0
2006-01-17 14:28:00,1.74524,1.74524,1.74462,1.74484,21000000.0
2006-01-17 14:29:00,1.74485,1.74496,1.74477,1.74487,16000000.0
2006-01-17 14:30:00,1.74499,1.74499,1.74474,1.74486,25000000.0
2006-01-17 14:31:00,1.74485,1.74488,1.74477,1.74488,26000000.0
2006-01-17 14:32:00,1.74465,1.74465,1.74448,1.74462,32000000.0
2006-01-17 14:33:00,1.74518,1.7459,1.74518,1.74576,20000000.0
2006-01-17 14:34:00,1.7457,1.74597,1.74557,1.74557,25000000.0
2006-01-17 14:35:00,1.74587,1.74615,1.74585,1.74592,23000000.0
2006-01-17 14:36:00,1.74593,1.74661,1.74593,1.74657,11000000.0
2006-01-17 14:37:00,1.74652,1.74656,1.74631,1.74631,41000000.0
2006-01-17 14:38:00,1.74631,1.74631,1.74597,1.74616,54000000.0
2006-01-17 14:39:00,1.74611,1.74636,1.74611,1.74636,36000000.0
2006-01-17 14:40:00,1.74646,1.74662,1.7464,1.74659,36000000.0
2006-01-17 14:41:00,1.74662,1.74731,1.74662,1.74731,41000000.0
2006-01-17 14:42:00,1.74743,1.74743,1.74719,1.74721,19000000.0
2006-01-17 14:43:00,1.74727,1.74727,1.74687,1.74687,20000000.0
2006-01-17 14:44:00,1.74683,1.74707,1.7468,1.74694,25000000.0
2006-01-17 14:45:00,1.74684,1.74684,1.74663,1.74678,33000000.0
2006-01-17 14:46:00,1.74674,1.74691,1.74674,1.74691,11000000.0
2006-01-17 14:47:00,1.74694,1.74694,1.74688,1.7469,7000000.0
2006-01-17 14:48:00,1.74695,1.74702,1.74695,1.74699,21000000.0
2006-01-17 14:49:00,1.74687,1.74697,1.74676,1.74676,32000000.0
2006-01-17 14:50:00,1.74666,1.74708,1.74666,1.74705,33000000.0
2006-01-17 14:51:00,1.7469,1.74713,1.7469,1.74713,37000000.0
2006-01-17 14:52:00,1.74718,1.74718,1.74684,1.74684,17000000.0
2006-01-17 14:53:00,1.74668,1.74671,1.74661,1.74661,22000000.0
2006-01-17 14:54:00,1.74661,1.74661,1.74649,1.74661,17000000.0
2006-01-17 14:55:00,1.74672,1.74678,1.7467,1.7467,7000000.0
2006-01-17 14:56:00,1.74652,1.74681,1.74652,1.74681,21000000.0
2006-01-17 14:57:00,1.74678,1.7468,1.74669,1.74673,12000000.0
2006-01-17 14:58:00,1.74626,1.74666,1.74619,1.74648,31000000.0
2006-01-17 14:59:00,1.74705,1.74719,1.74705,1.74719,20000000.0
2006-01-17 15:00:00,1.7472,1.74721,1.7471,1.74713,32000000.0
2006-01-17 15:01:00,1.74708,1.74708,1.7467,1.74676,14000000.0
2006-01-17 15:02:00,1.74693,1.74713,1.74684,1.74684,26000000.0
2006-01-17 15:04:00,1.74697,1.74697,1.74662,1.74662,29000000.0
2006-01-17 15:05:00,1.74632,1.74657,1.74632,1.74657,28000000.0
2006-01-17 15:06:00,1.74703,1.74754,1.7469,1.74754,16000000.0
2006-01-17 15:07:00,1.74773,1.74782,1.74767,1.74767,26000000.0
2006-01-17 15:08:00,1.74749,1.74755,1.74733,1.74733,25000000.0
2006-01-17 15:09:00,1.74727,1.74741,1.74722,1.74739,34000000.0
2006-01-17 15:10:00,1.7474,1.74765,1.7474,1.74748,36000000.0
2006-01-17 15:11:00,1.74745,1.74783,1.74745,1.74752,27000000.0
2006-01-17 15:12:00,1.74775,1.74777,1.74759,1.74761,26000000.0
2006-01-17 15:13:00,1.7474,1.7474,1.7473,1.7473,41000000.0
2006-01-17 15:14:00,1.74735,1.74735,1.74707,1.74709,30000000.0
2006-01-17 15:15:00,1.74716,1.74749,1.74716,1.74749,21000000.0
2006-01-17 15:16:00,1.74728,1.74746,1.74725,1.74742,9000000.0
2006-01-17 15:17:00,1.74775,1.74775,1.74757,1.74757,26000000.0
2006-01-17 15:18:00,1.74725,1.74756,1.74725,1.7475,10000000.0
2006-01-17 15:19:00,1.74778,1.74789,1.74772,1.74782,16000000.0
2006-01-17 15:20:00,1.74795,1.74802,1.74786,1.74786,20000000.0
2006-01-17 15:21:00,1.74781,1.7479,1.74764,1.74764,12000000.0
2006-01-17 15:22:00,1.74712,1.74732,1.74712,1.74715,22000000.0
2006-01-17 15:23:00,1.74718,1.74718,1.74708,1.74708,36000000.0
2006-01-17 15:24:00,1.74714,1.74756,1.74708,1.74756,8000000.0
2006-01-17 15:25:00,1.74767,1.74767,1.7475,1.74761,14000000.0
2006-01-17 15:26:00,1.74734,1.74748,1.74725,1.74747,40000000.0
2006-01-17 15:27:00,1.74765,1.74788,1.74764,1.74788,32000000.0
2006-01-17 15:28:00,1.74794,1.74794,1.74769,1.74778,55000000.0
2006-01-17 15:29:00,1.74772,1.74785,1.746,1.7478,47000000.0
2006-01-17 15:30:00,1.74619,1.74812,1.74619,1.74812,71000000.0
2006-01-17 15:31:00,1.748,1.74815,1.74779,1.74803,58000000.0
2006-01-17 15:32:00,1.748,1.748,1.74764,1.74783,25000000.0
2006-01-17 15:33:00,1.74782,1.74785,1.74775,1.74779,32000000.0
2006-01-17 15:34:00,1.74779,1.74779,1.74757,1.74759,22000000.0
2006-01-17 15:35:00,1.74772,1.74809,1.74771,1.74787,30000000.0
2006-01-17 15:36:00,1.74776,1.74788,1.74758,1.74785,23000000.0
2006-01-17 15:37:00,1.74829,1.74856,1.74794,1.74794,24000000.0
2006-01-17 15:38:00,1.74774,1.74774,1.74727,1.74731,61000000.0
2006-01-17 15:39:00,1.74715,1.74752,1.74713,1.7475,40000000.0
2006-01-17 15:40:00,1.74758,1.74773,1.74747,1.74755,37000000.0
2006-01-17 15:41:00,1.74751,1.74757,1.74732,1.74757,43000000.0
2006-01-17 15:42:00,1.7475,1.74758,1.74731,1.74742,41000000.0
2006-01-17 15:43:00,1.74744,1.74769,1.74728,1.74728,30000000.0
2006-01-17 15:44:00,1.74709,1.74709,1.74692,1.74696,29000000.0
2006-01-17 15:45:00,1.74704,1.74713,1.747,1.74713,36000000.0
2006-01-17 15:46:00,1.74731,1.74733,1.74717,1.74717,24000000.0
2006-01-17 15:47:00,1.74709,1.74742,1.74693,1.74742,31000000.0
2006-01-17 15:48:00,1.74753,1.74787,1.7475,1.74787,33000000.0
2006-01-17 15:49:00,1.74762,1.74767,1.74748,1.7475,25000000.0
2006-01-17 15:50:00,1.74744,1.74744,1.74735,1.74735,11000000.0
2006-01-17 15:51:00,1.74705,1.74705,1.7468,1.74701,37000000.0
2006-01-17 15:52:00,1.74707,1.74707,1.74677,1.74685,23000000.0
2006-01-17 15:53:00,1.7468,1.74707,1.74679,1.74707,15000000.0
2006-01-17 15:54:00,1.747,1.74729,1.7469,1.74729,26000000.0
2006-01-17 15:55:00,1.74739,1.74752,1.74733,1.74752,33000000.0
2006-01-17 15:56:00,1.74732,1.74772,1.74732,1.74772,10000000.0
2006-01-17 15:57:00,1.74758,1.74763,1.74728,1.74728,34000000.0
2006-01-17 15:58:00,1.74732,1.74755,1.74732,1.74755,24000000.0
2006-01-17 15:59:00,1.74753,1.74753,1.74732,1.7474,23000000.0
2006-01-17 16:00:00,1.74728,1.74728,1.74702,1.74712,51000000.0
2006-01-17 16:01:00,1.74712,1.74718,1.74709,1.74711,31000000.0
2006-01-17 16:02:00,1.74693,1.74699,1.74677,1.74695,29000000.0
2006-01-17 16:03:00,1.74692,1.74697,1.74681,1.74682,51000000.0
2006-01-17 16:04:00,1.74696,1.74708,1.74685,1.74708,38000000.0
2006-01-17 16:05:00,1.74691,1.7472,1.74677,1.7472,37000000.0
2006-01-17 16:06:00,1.74725,1.74725,1.74707,1.74718,33000000.0
2006-01-17 16:07:00,1.74759,1.74768,1.74751,1.74754,37000000.0
2006-01-17 16:08:00,1.74746,1.7476,1.7473,1.7476,37000000.0
2006-01-17 16:09:00,1.74763,1.74776,1.74763,1.74771,44000000.0
2006-01-17 16:10:00,1.74775,1.7478,1.74759,1.74759,41000000.0
2006-01-17 16:11:00,1.74746,1.74753,1.74705,1.74705,27000000.0
2006-01-17 16:12:00,1.74706,1.74727,1.74685,1.74725,22000000.0
2006-01-17 16:13:00,1.7467,1.74689,1.74662,1.74663,38000000.0
2006-01-17 16:14:00,1.74652,1.74652,1.74638,1.74641,41000000.0
2006-01-17 16:15:00,1.74638,1.74651,1.74597,1.74597,42000000.0
2006-01-17 16:16:00,1.74587,1.74595,1.74566,1.74573,45000000.0
2006-01-17 16:17:00,1.74584,1.74615,1.74584,1.7459,22000000.0
2006-01-17 16:18:00,1.74577,1.74615,1.74577,1.74587,49000000.0
2006-01-17 16:19:00,1.74588,1.74613,1.74588,1.74609,27000000.0
2006-01-17 16:20:00,1.74611,1.74641,1.74611,1.74641,52000000.0
2006-01-17 16:21:00,1.74654,1.74681,1.74653,1.74681,37000000.0
2006-01-17 16:22:00,1.74689,1.74696,1.74681,1.74692,50000000.0
2006-01-17 16:23:00,1.74698,1.74698,1.74678,1.74693,48000000.0
2006-01-17 16:24:00,1.7467,1.74672,1.74646,1.74646,44000000.0
2006-01-17 16:25:00,1.74662,1.74702,1.74662,1.74702,28000000.0
2006-01-17 16:26:00,1.74698,1.74702,1.74681,1.74684,41000000.0
2006-01-17 16:27:00,1.74724,1.74788,1.74724,1.7475,46000000.0
2006-01-17 16:28:00,1.74764,1.74826,1.7475,1.7475,34000000.0
2006-01-17 16:29:00,1.74744,1.74767,1.74731,1.74767,24000000.0
2006-01-17 16:30:00,1.74756,1.74763,1.74747,1.74752,43000000.0
2006-01-17 16:31:00,1.74736,1.74747,1.7473,1.7474,36000000.0
2006-01-17 16:32:00,1.74684,1.74697,1.74646,1.74646,34000000.0
2006-01-17 16:33:00,1.74645,1.74645,1.74619,1.74627,41000000.0
2006-01-17 16:34:00,1.74631,1.74631,1.74606,1.74606,29000000.0
2006-01-17 16:35:00,1.74602,1.74603,1.74572,1.74593,53000000.0
2006-01-17 16:36:00,1.74585,1.74604,1.74585,1.74594,43000000.0
2006-01-17 16:37:00,1.74604,1.74617,1.74589,1.74599,56000000.0
2006-01-17 16:38:00,1.74597,1.74597,1.74577,1.74583,34000000.0
2006-01-17 16:39:00,1.74581,1.74598,1.74573,1.74591,43000000.0
2006-01-17 16:40:00,1.74594,1.74667,1.7457,1.74667,63000000.0
2006-01-17 16:41:00,1.74663,1.74663,1.74621,1.7464,44000000.0
2006-01-17 16:42:00,1.74649,1.74649,1.74625,1.74647,57000000.0
2006-01-17 16:43:00,1.74676,1.74702,1.74676,1.74689,20000000.0
2006-01-17 16:44:00,1.74705,1.74705,1.74669,1.74679,34000000.0
2006-01-17 16:45:00,1.74667,1.74683,1.7466,1.74683,41000000.0
2006-01-17 16:46:00,1.74666,1.74691,1.74662,1.74691,59000000.0
2006-01-17 16:47:00,1.74676,1.74679,1.74636,1.74641,55000000.0
2006-01-17 16:48:00,1.74614,1.74614,1.74566,1.74566,46000000.0
2006-01-17 16:49:00,1.74607,1.7464,1.74602,1.7464,35000000.0
2006-01-17 16:50:00,1.7464,1.7464,1.74563,1.74573,45000000.0
2006-01-17 16:51:00,1.74574,1.74574,1.74533,1.74533,30000000.0
2006-01-17 16:52:00,1.74527,1.74531,1.74519,1.74531,30000000.0
2006-01-17 16:53:00,1.74529,1.74529,1.74489,1.74489,19000000.0
2006-01-17 16:54:00,1.74491,1.74511,1.7449,1.74511,18000000.0
2006-01-17 16:55:00,1.74482,1.74495,1.74463,1.74466,40000000.0
2006-01-17 16:56:00,1.74474,1.74478,1.74452,1.74473,37000000.0
2006-01-17 16:57:00,1.74448,1.74474,1.74448,1.74468,17000000.0
2006-01-17 16:58:00,1.74474,1.74474,1.74466,1.74469,45000000.0
2006-01-17 16:59:00,1.74465,1.74503,1.74455,1.74503,39000000.0
2006-01-17 17:00:00,1.74482,1.74482,1.74447,1.74466,47000000.0
2006-01-17 17:01:00,1.74515,1.74535,1.74514,1.7453,26000000.0
2006-01-17 17:02:00,1.74546,1.74626,1.74536,1.74626,33000000.0
2006-01-17 17:03:00,1.74585,1.74585,1.745,1.7452,33000000.0
2006-01-17 17:04:00,1.74518,1.74553,1.74518,1.74553,37000000.0
2006-01-17 17:05:00,1.74531,1.74534,1.74498,1.74498,35000000.0
2006-01-17 17:06:00,1.74481,1.74484,1.74434,1.74434,46000000.0
2006-01-17 17:07:00,1.74422,1.7444,1.74418,1.74437,33000000.0
2006-01-17 17:08:00,1.74438,1.74493,1.74427,1.74483,45000000.0
2006-01-17 17:09:00,1.74439,1.74439,1.74386,1.74416,47000000.0
2006-01-17 17:10:00,1.74414,1.74439,1.74414,1.74439,6000000.0
2006-01-17 17:11:00,1.7445,1.74458,1.74431,1.74431,44000000.0
2006-01-17 17:12:00,1.74411,1.74411,1.74361,1.74371,23000000.0
2006-01-17 17:13:00,1.74396,1.74414,1.74389,1.7441,35000000.0
2006-01-17 17:14:00,1.74375,1.74382,1.74353,1.74353,27000000.0
2006-01-17 17:15:00,1.74351,1.74404,1.74351,1.74404,26000000.0
2006-01-17 17:16:00,1.74412,1.74425,1.74397,1.74425,27000000.0
2006-01-17 17:17:00,1.744,1.744,1.74377,1.74386,38000000.0
2006-01-17 17:18:00,1.7438,1.7438,1.74355,1.74366,29000000.0
2006-01-17 17:19:00,1.74342,1.74354,1.74335,1.74335,19000000.0
2006-01-17 17:20:00,1.74324,1.74358,1.74324,1.74358,29000000.0
2006-01-17 17:21:00,1.74384,1.74392,1.74368,1.74378,26000000.0
2006-01-17 17:22:00,1.74372,1.74372,1.7431,1.74327,30000000.0
2006-01-17 17:23:00,1.74332,1.74347,1.74326,1.74347,32000000.0
2006-01-17 17:24:00,1.7436,1.7437,1.74345,1.74347,23000000.0
2006-01-17 17:25:00,1.74329,1.74329,1.74309,1.74322,20000000.0
2006-01-17 17:26:00,1.74337,1.74345,1.7433,1.74334,18000000.0
2006-01-17 17:27:00,1.74358,1.74366,1.74325,1.74335,44000000.0
2006-01-17 17:28:00,1.74357,1.74367,1.74346,1.74352,39000000.0
2006-01-17 17:29:00,1.74377,1.74383,1.74373,1.74382,36000000.0
2006-01-17 17:30:00,1.74378,1.74395,1.7437,1.74395,61000000.0
2006-01-17 17:31:00,1.74392,1.74405,1.74383,1.74402,62000000.0
2006-01-17 17:32:00,1.74409,1.74437,1.74409,1.74437,54000000.0
2006-01-17 17:33:00,1.74429,1.74429,1.74376,1.74391,64000000.0
2006-01-17 17:34:00,1.74385,1.74399,1.74383,1.74392,60000000.0
2006-01-17 17:35:00,1.74401,1.74472,1.74401,1.74468,43000000.0
2006-01-17 17:36:00,1.74471,1.74534,1.74471,1.74534,58000000.0
2006-01-17 17:37:00,1.74583,1.74631,1.74583,1.74631,47000000.0
2006-01-17 17:38:00,1.74642,1.74649,1.74626,1.74647,44000000.0
2006-01-17 17:39:00,1.74573,1.74573,1.74468,1.74468,41000000.0
2006-01-17 17:40:00,1.74413,1.74479,1.74413,1.74479,59000000.0
2006-01-17 17:41:00,1.74507,1.74507,1.74472,1.74472,50000000.0
2006-01-17 17:42:00,1.7445,1.74452,1.74434,1.74445,37000000.0
2006-01-17 17:43:00,1.74453,1.7452,1.74453,1.74511,33000000.0
2006-01-17 17:44:00,1.74514,1.74522,1.74506,1.74522,46000000.0
2006-01-17 17:45:00,1.7452,1.74538,1.7452,1.74538,49000000.0
2006-01-17 17:46:00,1.74531,1.74531,1.74464,1.74466,56000000.0
2006-01-17 17:47:00,1.7446,1.74477,1.74459,1.74464,65000000.0
2006-01-17 17:48:00,1.74464,1.74484,1.74455,1.74455,61000000.0
2006-01-17 17:49:00,1.74458,1.74486,1.74458,1.74464,72000000.0
2006-01-17 17:50:00,1.74481,1.74546,1.74481,1.74546,53000000.0
2006-01-17 17:51:00,1.74595,1.7462,1.74585,1.74596,54000000.0
2006-01-17 17:52:00,1.7463,1.74646,1.74629,1.74646,51000000.0
2006-01-17 17:53:00,1.74648,1.74655,1.74633,1.74655,42000000.0
2006-01-17 17:54:00,1.74718,1.74791,1.74718,1.74791,32000000.0
2006-01-17 17:55:00,1.7478,1.74805,1.74765,1.74805,32000000.0
2006-01-17 17:56:00,1.74872,1.74883,1.74863,1.74863,47000000.0
2006-01-17 17:57:00,1.74822,1.74847,1.74822,1.74842,34000000.0
2006-01-17 17:58:00,1.74862,1.74905,1.74862,1.74905,44000000.0
2006-01-17 17:59:00,1.74894,1.74894,1.74796,1.74796,39000000.0
2006-01-17 18:00:00,1.74825,1.74825,1.74807,1.74807,32000000.0
2006-01-17 18:01:00,1.74812,1.74853,1.74812,1.74826,52000000.0
2006-01-17 18:02:00,1.74818,1.74824,1.74813,1.74819,30000000.0
2006-01-17 18:03:00,1.74797,1.74808,1.74741,1.74763,38000000.0
2006-01-17 18:04:00,1.74839,1.74878,1.74824,1.74878,38000000.0
2006-01-17 18:05:00,1.74863,1.74897,1.74863,1.74897,36000000.0
2006-01-17 18:06:00,1.74891,1.74898,1.74888,1.74896,32000000.0
2006-01-17 18:07:00,1.74887,1.7489,1.74881,1.74882,38000000.0
2006-01-17 18:08:00,1.74888,1.74926,1.74888,1.74926,56000000.0
2006-01-17 18:09:00,1.74899,1.74899,1.74861,1.74866,34000000.0
2006-01-17 18:10:00,1.74864,1.74901,1.74864,1.74901,26000000.0
2006-01-17 18:11:00,1.74911,1.74911,1.74893,1.74893,34000000.0
2006-01-17 18:12:00,1.749,1.749,1.74819,1.74819,24000000.0
2006-01-17 18:13:00,1.74797,1.7482,1.74797,1.74803,30000000.0
2006-01-17 18:14:00,1.74791,1.74796,1.7478,1.7478,22000000.0
2006-01-17 18:15:00,1.748,1.74827,1.74798,1.7481,21000000.0
2006-01-17 18:16:00,1.74802,1.74816,1.7479,1.748,66000000.0
2006-01-17 18:17:00,1.74792,1.7482,1.74792,1.74817,60000000.0
2006-01-17 18:18:00,1.74818,1.74837,1.74805,1.74805,33000000.0
2006-01-17 18:19:00,1.7482,1.74843,1.74813,1.74834,46000000.0
2006-01-17 18:20:00,1.74857,1.74857,1.74839,1.74844,61000000.0
2006-01-17 18:21:00,1.74846,1.74846,1.74825,1.74845,37000000.0
2006-01-17 18:22:00,1.74865,1.74865,1.74794,1.74803,49000000.0
2006-01-17 18:23:00,1.7473,1.7473,1.7468,1.7468,34000000.0
2006-01-17 18:24:00,1.74664,1.74701,1.74664,1.74677,47000000.0
2006-01-17 18:25:00,1.74669,1.74697,1.74669,1.74697,31000000.0
2006-01-17 18:26:00,1.74727,1.74752,1.74727,1.74752,43000000.0
2006-01-17 18:27:00,1.74752,1.74776,1.74752,1.74773,35000000.0
2006-01-17 18:28:00,1.74775,1.74831,1.74771,1.74831,18000000.0
2006-01-17 18:29:00,1.7486,1.74869,1.7486,1.7486,24000000.0
2006-01-17 18:30:00,1.74864,1.74864,1.74834,1.7486,32000000.0
2006-01-17 18:31:00,1.74862,1.74868,1.7485,1.7485,46000000.0
2006-01-17 18:32:00,1.74846,1.74883,1.74824,1.74846,55000000.0
2006-01-17 18:33:00,1.74826,1.74832,1.74823,1.74827,29000000.0
2006-01-17 18:34:00,1.74853,1.74884,1.74853,1.74884,32000000.0
2006-01-17 18:35:00,1.7488,1.74895,1.74875,1.74886,47000000.0
2006-01-17 18:36:00,1.74885,1.74909,1.74856,1.74856,65000000.0
2006-01-17 18:37:00,1.74858,1.74876,1.74834,1.74838,63000000.0
2006-01-17 18:38:00,1.7483,1.74857,1.74828,1.74828,61000000.0
2006-01-17 18:39:00,1.74807,1.74833,1.74807,1.74826,37000000.0
2006-01-17 18:40:00,1.74842,1.74844,1.74803,1.74803,52000000.0
2006-01-17 18:41:00,1.74817,1.74827,1.74802,1.74816,68000000.0
2006-01-17 18:42:00,1.74839,1.74845,1.74824,1.74824,40000000.0
2006-01-17 18:43:00,1.7482,1.74821,1.74812,1.74812,39000000.0
2006-01-17 18:44:00,1.74801,1.74802,1.74779,1.74794,33000000.0
2006-01-17 18:45:00,1.74792,1.74805,1.74784,1.74784,57000000.0
2006-01-17 18:46:00,1.74766,1.74828,1.74766,1.74816,61000000.0
2006-01-17 18:47:00,1.74828,1.74868,1.74828,1.74868,41000000.0
2006-01-17 18:48:00,1.74849,1.74859,1.74831,1.74859,26000000.0
2006-01-17 18:49:00,1.74856,1.74861,1.74845,1.74847,31000000.0
2006-01-17 18:50:00,1.74847,1.74847,1.74824,1.74846,37000000.0
2006-01-17 18:51:00,1.74843,1.74848,1.7482,1.74848,17000000.0
2006-01-17 18:52:00,1.74856,1.74863,1.74843,1.74849,33000000.0
2006-01-17 18:53:00,1.74838,1.74849,1.74821,1.74834,31000000.0
2006-01-17 18:54:00,1.74838,1.74883,1.74838,1.74883,11000000.0
2006-01-17 18:55:00,1.74897,1.749,1.74872,1.74872,22000000.0
2006-01-17 18:56:00,1.74883,1.74884,1.74844,1.74844,16000000.0
2006-01-17 18:57:00,1.74836,1.74848,1.74836,1.74842,15000000.0
2006-01-17 18:58:00,1.74832,1.74856,1.74832,1.74856,19000000.0
2006-01-17 18:59:00,1.74869,1.74896,1.74866,1.74896,26000000.0
2006-01-17 19:00:00,1.74932,1.7495,1.74931,1.74933,12000000.0
2006-01-17 19:01:00,1.74898,1.74929,1.74898,1.74905,18000000.0
2006-01-17 19:02:00,1.74906,1.74917,1.74893,1.74917,23000000.0
2006-01-17 19:03:00,1.74908,1.74908,1.74879,1.74893,21000000.0
2006-01-17 19:04:00,1.74884,1.74899,1.74884,1.74897,55000000.0
2006-01-17 19:05:00,1.74892,1.74892,1.74876,1.74888,42000000.0
2006-01-17 19:06:00,1.74867,1.74884,1.7486,1.74868,63000000.0
2006-01-17 19:07:00,1.74874,1.74912,1.74874,1.7491,39000000.0
2006-01-17 19:08:00,1.74912,1.74924,1.74912,1.74924,32000000.0
2006-01-17 19:09:00,1.74939,1.74951,1.74922,1.7494,56000000.0
2006-01-17 19:10:00,1.74938,1.74939,1.74914,1.74914,27000000.0
2006-01-17 19:11:00,1.74857,1.74878,1.74851,1.74873,36000000.0
2006-01-17 19:12:00,1.74869,1.74872,1.74867,1.74867,25000000.0
2006-01-17 19:13:00,1.74879,1.74902,1.74879,1.74902,23000000.0
2006-01-17 19:14:00,1.74868,1.74868,1.74819,1.74819,37000000.0
2006-01-17 19:15:00,1.74844,1.74844,1.7482,1.74822,17000000.0
2006-01-17 19:16:00,1.74792,1.74805,1.74792,1.74805,23000000.0
2006-01-17 19:17:00,1.74835,1.74844,1.74829,1.74844,17000000.0
2006-01-17 19:18:00,1.74853,1.74864,1.74847,1.74864,30000000.0
2006-01-17 19:19:00,1.74849,1.74862,1.74847,1.74858,36000000.0
2006-01-17 19:20:00,1.74873,1.74907,1.74873,1.74902,23000000.0
2006-01-17 19:22:00,1.74892,1.74906,1.74879,1.74899,25000000.0
2006-01-17 19:23:00,1.7492,1.74937,1.7492,1.74937,12000000.0
2006-01-17 19:24:00,1.74951,1.74951,1.74872,1.74915,39000000.0
2006-01-17 19:25:00,1.74901,1.7491,1.74888,1.74894,49000000.0
2006-01-17 19:26:00,1.74885,1.74891,1.74882,1.74885,48000000.0
2006-01-17 19:27:00,1.74876,1.74878,1.74841,1.74841,51000000.0
2006-01-17 19:28:00,1.74817,1.74831,1.74816,1.74831,40000000.0
2006-01-17 19:29:00,1.74861,1.74871,1.74847,1.74859,28000000.0
2006-01-17 19:30:00,1.74862,1.74862,1.74801,1.74803,32000000.0
2006-01-17 19:31:00,1.74817,1.74844,1.74807,1.74807,28000000.0
2006-01-17 19:32:00,1.74832,1.74854,1.74827,1.74849,31000000.0
2006-01-17 19:33:00,1.74851,1.74852,1.7484,1.7484,14000000.0
2006-01-17 19:34:00,1.74837,1.74837,1.74809,1.74824,49000000.0
2006-01-17 19:35:00,1.7484,1.74874,1.7484,1.74874,28000000.0
2006-01-17 19:36:00,1.74878,1.7489,1.74878,1.74888,16000000.0
2006-01-17 19:37:00,1.74886,1.74888,1.74874,1.74882,26000000.0
2006-01-17 19:39:00,1.74877,1.74877,1.74846,1.74852,13000000.0
2006-01-17 19:40:00,1.74829,1.74845,1.74798,1.74798,16000000.0
2006-01-17 19:41:00,1.74798,1.74804,1.74775,1.74804,17000000.0
2006-01-17 19:42:00,1.74815,1.74833,1.7481,1.74829,19000000.0
2006-01-17 19:44:00,1.74825,1.74838,1.74821,1.74829,21000000.0
2006-01-17 19:45:00,1.74833,1.74847,1.74821,1.74828,33000000.0
2006-01-17 19:47:00,1.74846,1.74887,1.74844,1.74886,22000000.0
2006-01-17 19:48:00,1.74898,1.74914,1.74896,1.74907,18000000.0
2006-01-17 19:49:00,1.74931,1.74955,1.74931,1.74935,27000000.0
2006-01-17 19:50:00,1.74946,1.74961,1.74946,1.74959,23000000.0
2006-01-17 19:51:00,1.74954,1.74956,1.74768,1.74954,7000000.0
2006-01-17 19:52:00,1.74955,1.74977,1.74955,1.74977,15000000.0
2006-01-17 19:53:00,1.74947,1.74953,1.74935,1.74935,21000000.0
2006-01-17 19:54:00,1.74937,1.74954,1.74937,1.74954,9000000.0
2006-01-17 19:55:00,1.74953,1.74953,1.74921,1.74936,30000000.0
2006-01-17 19:56:00,1.74935,1.7494,1.74931,1.7494,20000000.0
2006-01-17 19:58:00,1.74938,1.74938,1.74928,1.74929,13000000.0
2006-01-17 19:59:00,1.74921,1.74927,1.74913,1.74916,31000000.0
2006-01-17 20:00:00,1.74919,1.7493,1.74917,1.74925,23000000.0
2006-01-17 20:01:00,1.74926,1.74941,1.74926,1.74941,13000000.0
2006-01-17 20:02:00,1.74934,1.74941,1.74919,1.74939,20000000.0
2006-01-17 20:03:00,1.74938,1.7494,1.74929,1.7493,18000000.0
2006-01-17 20:04:00,1.74922,1.74942,1.74919,1.74938,27000000.0
2006-01-17 20:05:00,1.74946,1.74959,1.74937,1.74959,23000000.0
2006-01-17 20:09:00,1.74961,1.74994,1.74961,1.74994,17000000.0
2006-01-17 20:10:00,1.75003,1.75013,1.74987,1.75008,8000000.0
2006-01-17 20:11:00,1.75005,1.75034,1.75005,1.75029,10000000.0
2006-01-17 20:12:00,1.75032,1.75049,1.75032,1.75049,15000000.0
2006-01-17 20:13:00,1.7505,1.7505,1.7502,1.75049,17000000.0
2006-01-17 20:14:00,1.75046,1.75054,1.75042,1.75051,15000000.0
2006-01-17 20:15:00,1.75053,1.75057,1.75045,1.75045,10000000.0
2006-01-17 20:17:00,1.75029,1.75032,1.74982,1.75013,7000000.0
2006-01-17 20:18:00,1.75035,1.75051,1.7503,1.75036,24000000.0
2006-01-17 20:19:00,1.75049,1.75082,1.75049,1.75079,9000000.0
2006-01-17 20:20:00,1.75057,1.75064,1.75046,1.75052,14000000.0
2006-01-17 20:21:00,1.7505,1.7505,1.75029,1.75031,7000000.0
2006-01-17 20:22:00,1.75042,1.75051,1.75042,1.75051,12000000.0
2006-01-17 20:23:00,1.75048,1.75065,1.75048,1.75064,8000000.0
2006-01-17 20:24:00,1.75054,1.75074,1.75054,1.75068,15000000.0
2006-01-17 20:25:00,1.75079,1.75107,1.75079,1.75104,16000000.0
2006-01-17 20:26:00,1.75098,1.75118,1.75094,1.7511,22000000.0
2006-01-17 20:27:00,1.75093,1.75093,1.75076,1.75076,11000000.0
2006-01-17 20:28:00,1.75067,1.75083,1.75067,1.75083,7000000.0
2006-01-17 20:29:00,1.75074,1.75085,1.75069,1.7507,20000000.0
2006-01-17 20:30:00,1.75077,1.75084,1.75063,1.75064,27000000.0
2006-01-17 20:31:00,1.75076,1.75083,1.75072,1.75083,8000000.0
2006-01-17 20:32:00,1.75094,1.7511,1.75094,1.75105,20000000.0
2006-01-17 20:33:00,1.75111,1.75115,1.75094,1.75105,14000000.0
2006-01-17 20:34:00,1.751,1.75108,1.75095,1.75095,28000000.0
2006-01-17 20:35:00,1.7511,1.75118,1.75106,1.75109,23000000.0
2006-01-17 20:36:00,1.75111,1.75116,1.75108,1.75116,11000000.0
2006-01-17 20:37:00,1.75119,1.7513,1.75116,1.7513,7000000.0
2006-01-17 20:38:00,1.75132,1.75134,1.75118,1.75126,10000000.0
2006-01-17 20:39:00,1.75127,1.75132,1.75125,1.75126,9000000.0
2006-01-17 20:41:00,1.7513,1.75133,1.75124,1.75126,8000000.0
2006-01-17 20:43:00,1.75134,1.75149,1.75134,1.75149,12000000.0
2006-01-17 20:44:00,1.75163,1.7517,1.75155,1.75162,7000000.0
2006-01-17 20:45:00,1.75156,1.75158,1.75144,1.75155,12000000.0
2006-01-17 20:46:00,1.75159,1.75162,1.75153,1.75154,9000000.0
2006-01-17 20:47:00,1.75149,1.75158,1.75141,1.75141,11000000.0
2006-01-17 20:48:00,1.75119,1.75119,1.75094,1.75101,11000000.0
2006-01-17 20:49:00,1.75113,1.75113,1.751,1.751,18000000.0
2006-01-17 20:50:00,1.75104,1.75119,1.75104,1.75119,7000000.0
2006-01-17 20:51:00,1.75113,1.75113,1.75104,1.75111,18000000.0
2006-01-17 20:52:00,1.75104,1.75109,1.75095,1.75101,15000000.0
2006-01-17 20:53:00,1.75102,1.75108,1.75099,1.751,8000000.0
2006-01-17 20:54:00,1.75081,1.75089,1.75077,1.75086,10000000.0
2006-01-17 20:56:00,1.75084,1.75084,1.75071,1.75072,8000000.0
2006-01-17 20:57:00,1.75063,1.75071,1.75063,1.75071,18000000.0
2006-01-17 20:58:00,1.75086,1.75087,1.75072,1.75074,14000000.0
2006-01-17 20:59:00,1.75061,1.75067,1.7506,1.7506,8000000.0
2006-01-17 21:00:00,1.75076,1.75085,1.75071,1.75082,7000000.0
2006-01-17 21:01:00,1.75078,1.75078,1.75066,1.75066,16000000.0
2006-01-17 21:03:00,1.75057,1.75061,1.75047,1.7506,13000000.0
2006-01-17 21:04:00,1.75059,1.75062,1.75053,1.75062,8000000.0
2006-01-17 21:05:00,1.7506,1.75064,1.75054,1.75056,11000000.0
2006-01-17 21:06:00,1.75057,1.75071,1.75057,1.75071,8000000.0
2006-01-17 21:07:00,1.75073,1.75092,1.75073,1.75088,7000000.0
2006-01-17 21:10:00,1.75106,1.75106,1.75086,1.75096,10000000.0
2006-01-17 21:12:00,1.75106,1.75106,1.74911,1.75097,10000000.0
2006-01-17 21:13:00,1.75098,1.75099,1.7509,1.7509,8000000.0
2006-01-17 21:14:00,1.75075,1.75075,1.75057,1.75067,7000000.0
2006-01-17 21:15:00,1.7506,1.75064,1.7505,1.7505,11000000.0
2006-01-17 21:17:00,1.75043,1.75043,1.75022,1.7504,7000000.0
2006-01-17 21:18:00,1.75034,1.75059,1.75034,1.75059,7000000.0
2006-01-17 21:19:00,1.75063,1.75077,1.75055,1.75066,8000000.0
2006-01-17 21:20:00,1.75059,1.75062,1.75053,1.75062,12000000.0
2006-01-17 21:21:00,1.75057,1.75066,1.75043,1.75066,8000000.0
2006-01-17 21:22:00,1.75076,1.75104,1.75076,1.75104,7000000.0
2006-01-17 21:23:00,1.75088,1.75095,1.75079,1.75088,10000000.0
2006-01-17 21:24:00,1.75096,1.75098,1.75082,1.75094,11000000.0
2006-01-17 21:25:00,1.75101,1.75109,1.75096,1.75107,6000000.0
2006-01-17 21:26:00,1.75126,1.75142,1.75126,1.75128,5000000.0
2006-01-17 21:27:00,1.75136,1.75141,1.75136,1.75139,6000000.0
2006-01-17 21:28:00,1.75141,1.75149,1.75135,1.75149,20000000.0
2006-01-17 21:29:00,1.75142,1.75148,1.75127,1.75148,8000000.0
2006-01-17 21:30:00,1.75171,1.75223,1.75171,1.75223,9000000.0
2006-01-17 21:31:00,1.75214,1.75214,1.75193,1.75213,8000000.0
2006-01-17 21:32:00,1.75216,1.75216,1.75186,1.75197,7000000.0
2006-01-17 21:34:00,1.75209,1.75234,1.75209,1.75234,10000000.0
2006-01-17 21:35:00,1.75236,1.75236,1.75217,1.75227,11000000.0
2006-01-17 21:36:00,1.75226,1.75226,1.75196,1.75196,11000000.0
2006-01-17 21:37:00,1.75184,1.75184,1.75151,1.75176,11000000.0
2006-01-17 21:38:00,1.7518,1.7518,1.75129,1.7514,26000000.0
2006-01-17 21:39:00,1.75156,1.75168,1.75149,1.75168,18000000.0
2006-01-17 21:42:00,1.75185,1.7519,1.75181,1.75189,7000000.0
2006-01-17 21:43:00,1.75198,1.75205,1.75192,1.75204,11000000.0
2006-01-17 21:44:00,1.75206,1.7521,1.75195,1.75205,18000000.0
2006-01-17 21:45:00,1.75202,1.7522,1.75202,1.7522,7000000.0
2006-01-17 21:46:00,1.75217,1.75231,1.75217,1.75224,7000000.0
2006-01-17 21:47:00,1.75219,1.75248,1.75219,1.75248,4000000.0
2006-01-17 21:48:00,1.75263,1.75265,1.75261,1.75265,7000000.0
2006-01-17 21:50:00,1.75265,1.75273,1.75265,1.75267,10000000.0
2006-01-17 21:51:00,1.75269,1.75286,1.75269,1.75286,7000000.0
2006-01-17 21:52:00,1.75277,1.75279,1.75262,1.75277,7000000.0
2006-01-17 21:53:00,1.7527,1.75283,1.75264,1.75264,8000000.0
2006-01-17 21:54:00,1.75281,1.75281,1.7527,1.7527,9000000.0
2006-01-17 21:55:00,1.75254,1.75254,1.75232,1.75232,11000000.0
2006-01-17 21:56:00,1.75235,1.75243,1.75235,1.75238,6000000.0
2006-01-17 21:57:00,1.7522,1.75239,1.7522,1.75238,13000000.0
2006-01-17 21:58:00,1.75255,1.7527,1.75255,1.7527,6000000.0
2006-01-17 21:59:00,1.7526,1.75267,1.75249,1.75249,25000000.0
2006-01-17 22:00:00,1.75277,1.75292,1.75276,1.75278,12000000.0
2006-01-17 22:01:00,1.75283,1.75288,1.75271,1.75288,6000000.0
2006-01-17 22:02:00,1.75279,1.75288,1.75279,1.75286,11000000.0
2006-01-17 22:03:00,1.75293,1.75309,1.75293,1.75302,9000000.0
2006-01-17 22:04:00,1.75305,1.75305,1.75271,1.75271,11000000.0
2006-01-17 22:05:00,1.75289,1.75291,1.75279,1.75291,5000000.0
2006-01-17 22:06:00,1.7528,1.75298,1.75266,1.75298,8000000.0
2006-01-17 22:07:00,1.75289,1.75289,1.75282,1.75283,15000000.0
2006-01-17 22:09:00,1.75285,1.75285,1.75267,1.75267,13000000.0
2006-01-17 22:10:00,1.75259,1.75268,1.75254,1.75255,9000000.0
2006-01-17 22:12:00,1.75249,1.75259,1.75249,1.75259,15000000.0
2006-01-17 22:13:00,1.75261,1.75261,1.7525,1.7525,10000000.0
2006-01-17 22:14:00,1.7525,1.75253,1.75248,1.75252,13000000.0
2006-01-17 22:15:00,1.75253,1.75271,1.75253,1.75271,7000000.0
2006-01-17 22:17:00,1.75263,1.75268,1.75262,1.75268,16000000.0
2006-01-17 22:18:00,1.75285,1.75291,1.75277,1.75291,5000000.0
2006-01-17 22:20:00,1.75281,1.75328,1.75256,1.75328,7000000.0
2006-01-17 22:21:00,1.75304,1.75304,1.7529,1.75295,11000000.0
2006-01-17 22:22:00,1.75309,1.75319,1.75309,1.75319,8000000.0
2006-01-17 22:23:00,1.7531,1.75318,1.7531,1.75318,15000000.0
2006-01-17 22:24:00,1.75334,1.75377,1.75334,1.7536,10000000.0
2006-01-17 22:25:00,1.75366,1.75374,1.75364,1.75364,5000000.0
2006-01-17 22:26:00,1.75363,1.75383,1.75351,1.75383,10000000.0
2006-01-17 22:27:00,1.75383,1.75391,1.75383,1.75391,10000000.0
2006-01-17 22:28:00,1.75415,1.75415,1.75382,1.75382,8000000.0
2006-01-17 22:29:00,1.75363,1.75378,1.75363,1.75378,7000000.0
2006-01-17 22:30:00,1.75396,1.75396,1.75386,1.75386,5000000.0
2006-01-17 22:31:00,1.75371,1.75379,1.75354,1.75354,7000000.0
2006-01-17 22:32:00,1.75349,1.75363,1.75347,1.75363,7000000.0
2006-01-17 22:33:00,1.75385,1.75387,1.75367,1.75367,6000000.0
2006-01-17 22:34:00,1.75365,1.75371,1.75343,1.75364,47000000.0
2006-01-17 22:36:00,1.75357,1.75365,1.75355,1.75357,7000000.0
2006-01-17 22:37:00,1.75365,1.7537,1.75361,1.75365,28000000.0
2006-01-17 22:38:00,1.75365,1.75379,1.75364,1.75372,10000000.0
2006-01-17 22:39:00,1.75354,1.75355,1.75343,1.75346,11000000.0
2006-01-17 22:40:00,1.75348,1.75352,1.75346,1.75349,9000000.0
2006-01-17 22:42:00,1.75343,1.75355,1.75342,1.75346,9000000.0
2006-01-17 22:43:00,1.75355,1.75368,1.75355,1.75368,11000000.0
2006-01-17 22:44:00,1.75375,1.75375,1.75361,1.75361,8000000.0
2006-01-17 22:45:00,1.75356,1.75367,1.75356,1.75367,12000000.0
2006-01-17 22:47:00,1.75369,1.75369,1.75362,1.75362,16000000.0
2006-01-17 22:50:00,1.75353,1.75358,1.7535,1.7535,16000000.0
2006-01-17 22:51:00,1.75368,1.75375,1.75361,1.75366,7000000.0
2006-01-17 22:53:00,1.75361,1.75368,1.75358,1.75364,8000000.0
2006-01-17 22:54:00,1.75376,1.7538,1.75368,1.75373,7000000.0
2006-01-17 22:55:00,1.75378,1.75378,1.75357,1.75357,8000000.0
2006-01-17 22:56:00,1.75357,1.75363,1.75357,1.75363,8000000.0
2006-01-17 22:57:00,1.75368,1.75383,1.7535,1.75368,10000000.0
2006-01-17 22:58:00,1.75379,1.75383,1.75369,1.75371,7000000.0
2006-01-17 23:01:00,1.75379,1.75386,1.75368,1.75373,9000000.0
2006-01-17 23:02:00,1.75389,1.7539,1.75384,1.7539,7000000.0
2006-01-17 23:04:00,1.7539,1.75408,1.7539,1.75396,9000000.0
2006-01-17 23:05:00,1.75396,1.75402,1.75396,1.75402,11000000.0
2006-01-17 23:06:00,1.75414,1.75425,1.75414,1.75421,5000000.0
2006-01-17 23:07:00,1.75426,1.75427,1.75415,1.75422,8000000.0
2006-01-17 23:08:00,1.75398,1.75399,1.75392,1.75394,15000000.0
2006-01-17 23:09:00,1.75391,1.75397,1.75391,1.75397,7000000.0
2006-01-17 23:10:00,1.75403,1.75403,1.75387,1.7539,8000000.0
2006-01-17 23:11:00,1.75395,1.75397,1.75378,1.75378,8000000.0
2006-01-17 23:12:00,1.75393,1.75393,1.75371,1.75385,8000000.0
2006-01-17 23:13:00,1.75381,1.7539,1.7537,1.7537,7000000.0
2006-01-17 23:14:00,1.75378,1.75404,1.75378,1.75404,9000000.0
2006-01-17 23:16:00,1.75395,1.75405,1.75384,1.754,9000000.0
2006-01-17 23:17:00,1.75385,1.75407,1.75385,1.75406,7000000.0
2006-01-17 23:18:00,1.75404,1.75407,1.75369,1.75398,7000000.0
2006-01-17 23:19:00,1.75402,1.75406,1.75367,1.75406,9000000.0
2006-01-17 23:20:00,1.7541,1.75412,1.75383,1.75399,9000000.0
2006-01-17 23:21:00,1.7541,1.7541,1.75386,1.75397,5000000.0
2006-01-17 23:23:00,1.75407,1.7541,1.75405,1.75407,6000000.0
2006-01-17 23:24:00,1.75391,1.75399,1.75385,1.7539,9000000.0
2006-01-17 23:29:00,1.75392,1.75392,1.75383,1.75388,25000000.0
2006-01-17 23:31:00,1.75387,1.75401,1.75387,1.75401,14000000.0
2006-01-17 23:32:00,1.75408,1.75419,1.75395,1.75395,9000000.0
2006-01-17 23:34:00,1.75406,1.75406,1.7538,1.7538,6000000.0
2006-01-17 23:35:00,1.75388,1.75388,1.75377,1.75381,12000000.0
2006-01-17 23:36:00,1.7539,1.75396,1.75373,1.75392,9000000.0
2006-01-17 23:37:00,1.75376,1.75393,1.75376,1.75388,8000000.0
2006-01-17 23:38:00,1.7538,1.75395,1.75377,1.75395,8000000.0
2006-01-17 23:40:00,1.75396,1.75423,1.75381,1.75381,21000000.0
2006-01-17 23:41:00,1.75414,1.75415,1.75395,1.75412,7000000.0
2006-01-17 23:44:00,1.75397,1.75406,1.7539,1.7539,8000000.0
2006-01-17 23:45:00,1.7539,1.75398,1.75386,1.75393,7000000.0
2006-01-17 23:46:00,1.7538,1.75386,1.7538,1.75383,8000000.0
2006-01-17 23:47:00,1.75391,1.75391,1.75379,1.7538,7000000.0
2006-01-17 23:48:00,1.75375,1.75384,1.75374,1.75383,8000000.0
2006-01-17 23:49:00,1.75379,1.75386,1.75369,1.75373,8000000.0
2006-01-17 23:50:00,1.75381,1.75398,1.75381,1.75382,8000000.0
2006-01-17 23:51:00,1.75393,1.75393,1.75368,1.75368,7000000.0
2006-01-17 23:53:00,1.7537,1.75394,1.7537,1.75385,10000000.0
2006-01-17 23:54:00,1.75354,1.75388,1.75346,1.75346,7000000.0
2006-01-17 23:55:00,1.75352,1.75353,1.75346,1.75353,9000000.0
2006-01-17 23:57:00,1.75379,1.75388,1.75379,1.75388,6000000.0
2006-01-17 23:58:00,1.7537,1.75385,1.75366,1.75366,8000000.0
2006-01-17 23:59:00,1.75396,1.75403,1.75393,1.75402,6000000.0
2006-01-18 00:23:00,1.75396,1.7545,1.7539,1.7545,7000000.0
2006-01-18 00:24:00,1.75497,1.75498,1.7548,1.75482,8000000.0
2006-01-18 00:25:00,1.75469,1.75488,1.75463,1.75488,11000000.0
2006-01-18 00:26:00,1.75498,1.75498,1.75456,1.75456,7000000.0
2006-01-18 00:27:00,1.7542,1.7542,1.75415,1.75418,10000000.0
2006-01-18 00:28:00,1.75422,1.75448,1.75422,1.75428,8000000.0
2006-01-18 00:29:00,1.75458,1.75467,1.75414,1.75414,6000000.0
2006-01-18 00:30:00,1.75433,1.75456,1.75412,1.75412,7000000.0
2006-01-18 00:31:00,1.75345,1.75345,1.75326,1.75336,7000000.0
2006-01-18 00:32:00,1.75297,1.75297,1.75255,1.75273,7000000.0
2006-01-18 00:33:00,1.75303,1.75315,1.75294,1.75315,7000000.0
2006-01-18 00:34:00,1.75317,1.75321,1.75288,1.75288,7000000.0
2006-01-18 00:35:00,1.75289,1.75305,1.75286,1.75286,6000000.0
2006-01-18 00:36:00,1.75305,1.75307,1.75282,1.75286,5000000.0
2006-01-18 00:37:00,1.75255,1.75325,1.75255,1.75325,6000000.0
2006-01-18 00:38:00,1.75349,1.75367,1.75349,1.75359,7000000.0
2006-01-18 00:39:00,1.75361,1.75361,1.75316,1.75316,10000000.0
2006-01-18 00:40:00,1.75309,1.75358,1.75309,1.75358,7000000.0
2006-01-18 00:41:00,1.75355,1.75372,1.75355,1.7536,11000000.0
2006-01-18 00:42:00,1.75361,1.75398,1.75361,1.75398,8000000.0
2006-01-18 00:43:00,1.75402,1.75414,1.75402,1.75408,5000000.0
2006-01-18 00:44:00,1.75407,1.75415,1.75359,1.75402,11000000.0
2006-01-18 00:45:00,1.75368,1.75387,1.75353,1.75355,7000000.0
2006-01-18 00:46:00,1.75368,1.75368,1.75344,1.75347,10000000.0
2006-01-18 00:47:00,1.75325,1.75326,1.75275,1.75275,7000000.0
2006-01-18 00:48:00,1.7526,1.75272,1.75241,1.75272,8000000.0
2006-01-18 00:50:00,1.75253,1.75253,1.75078,1.75078,10000000.0
2006-01-18 00:51:00,1.75119,1.75134,1.75106,1.75106,5000000.0
2006-01-18 00:52:00,1.75058,1.75101,1.75058,1.7508,7000000.0
2006-01-18 00:53:00,1.7509,1.75123,1.75087,1.75123,11000000.0
2006-01-18 00:54:00,1.75134,1.75148,1.75126,1.75137,10000000.0
2006-01-18 00:56:00,1.75124,1.75124,1.75102,1.75111,6000000.0
2006-01-18 00:57:00,1.75107,1.75109,1.751,1.75105,8000000.0
2006-01-18 00:58:00,1.75124,1.75141,1.75123,1.75141,10000000.0
2006-01-18 00:59:00,1.75132,1.75132,1.75115,1.75119,7000000.0
2006-01-18 01:00:00,1.75102,1.75102,1.75039,1.75039,19000000.0
2006-01-18 01:01:00,1.75042,1.75052,1.75022,1.75022,12000000.0
2006-01-18 01:02:00,1.75026,1.75079,1.75026,1.75079,8000000.0
2006-01-18 01:04:00,1.75082,1.75102,1.75075,1.75075,8000000.0
2006-01-18 01:05:00,1.75104,1.75108,1.75099,1.75108,7000000.0
2006-01-18 01:06:00,1.75121,1.75157,1.75121,1.75157,8000000.0
2006-01-18 01:07:00,1.75153,1.75153,1.75117,1.7512,11000000.0
2006-01-18 01:08:00,1.75119,1.7513,1.75102,1.75127,10000000.0
2006-01-18 01:09:00,1.75151,1.75202,1.75151,1.75202,8000000.0
2006-01-18 01:10:00,1.75209,1.75221,1.75191,1.75221,10000000.0
2006-01-18 01:11:00,1.75224,1.75241,1.7522,1.75226,11000000.0
2006-01-18 01:12:00,1.75241,1.75261,1.75241,1.75261,8000000.0
2006-01-18 01:13:00,1.75247,1.75247,1.75218,1.75218,8000000.0
2006-01-18 01:14:00,1.75225,1.75231,1.75197,1.75231,10000000.0
2006-01-18 01:15:00,1.75253,1.75281,1.75253,1.75281,10000000.0
2006-01-18 01:16:00,1.75277,1.75299,1.75277,1.75299,8000000.0
2006-01-18 01:20:00,1.75301,1.75303,1.75287,1.75287,13000000.0
2006-01-18 01:21:00,1.75299,1.75302,1.75292,1.75294,7000000.0
2006-01-18 01:22:00,1.75283,1.75294,1.75283,1.75292,7000000.0
2006-01-18 01:23:00,1.75294,1.75303,1.75284,1.75303,8000000.0
2006-01-18 01:24:00,1.7531,1.75319,1.7531,1.75312,7000000.0
2006-01-18 01:25:00,1.75313,1.75313,1.75281,1.75286,8000000.0
2006-01-18 01:26:00,1.75287,1.75302,1.75287,1.753,14000000.0
2006-01-18 01:27:00,1.75308,1.75325,1.75308,1.75325,15000000.0
2006-01-18 01:28:00,1.75317,1.75324,1.75302,1.75324,9000000.0
2006-01-18 01:29:00,1.75299,1.75356,1.75299,1.75355,10000000.0
2006-01-18 01:30:00,1.7536,1.7536,1.75318,1.75318,10000000.0
2006-01-18 01:31:00,1.75316,1.75347,1.75316,1.75347,7000000.0
2006-01-18 01:32:00,1.7536,1.75391,1.7536,1.75391,18000000.0
2006-01-18 01:33:00,1.75385,1.75385,1.75374,1.7538,6000000.0
2006-01-18 01:35:00,1.75371,1.75399,1.75366,1.75399,8000000.0
2006-01-18 01:36:00,1.75397,1.75405,1.75387,1.75405,9000000.0
2006-01-18 01:38:00,1.75416,1.75493,1.75416,1.75493,12000000.0
2006-01-18 01:40:00,1.75513,1.75513,1.75487,1.75499,7000000.0
2006-01-18 01:41:00,1.75499,1.75523,1.75499,1.75515,11000000.0
2006-01-18 01:42:00,1.75524,1.75541,1.75524,1.75541,7000000.0
2006-01-18 01:43:00,1.75534,1.75572,1.75533,1.75569,8000000.0
2006-01-18 01:44:00,1.75564,1.75564,1.75554,1.75558,7000000.0
2006-01-18 01:45:00,1.75567,1.75581,1.75566,1.75568,7000000.0
2006-01-18 01:46:00,1.75567,1.75602,1.75562,1.75602,7000000.0
2006-01-18 01:47:00,1.75604,1.75604,1.75583,1.75583,14000000.0
2006-01-18 01:48:00,1.75641,1.7578,1.75641,1.7578,7000000.0
2006-01-18 01:49:00,1.75771,1.75771,1.75736,1.75736,8000000.0
2006-01-18 01:50:00,1.75727,1.75727,1.75705,1.75705,10000000.0
2006-01-18 01:51:00,1.75716,1.75722,1.75687,1.75687,16000000.0
2006-01-18 01:52:00,1.75644,1.75644,1.75629,1.75643,13000000.0
2006-01-18 01:53:00,1.75631,1.75631,1.75519,1.75519,7000000.0
2006-01-18 01:54:00,1.75482,1.75493,1.75446,1.75493,9000000.0
2006-01-18 01:55:00,1.75493,1.75543,1.7549,1.75537,11000000.0
2006-01-18 01:56:00,1.75556,1.75567,1.75551,1.75567,17000000.0
2006-01-18 01:57:00,1.75573,1.75601,1.75573,1.75601,13000000.0
2006-01-18 01:58:00,1.75611,1.7567,1.75611,1.75616,10000000.0
2006-01-18 01:59:00,1.75607,1.75607,1.75592,1.75597,7000000.0
2006-01-18 02:00:00,1.75585,1.75585,1.75566,1.75579,10000000.0
2006-01-18 02:01:00,1.75569,1.75583,1.75565,1.75568,8000000.0
2006-01-18 02:02:00,1.75569,1.75572,1.75552,1.75559,7000000.0
2006-01-18 02:03:00,1.75589,1.75671,1.7546,1.75595,10000000.0
2006-01-18 02:04:00,1.75588,1.75605,1.75588,1.75605,7000000.0
2006-01-18 02:05:00,1.75599,1.75605,1.75583,1.75593,10000000.0
2006-01-18 02:06:00,1.75581,1.75581,1.75555,1.75571,10000000.0
2006-01-18 02:07:00,1.75574,1.75602,1.75574,1.756,8000000.0
2006-01-18 02:08:00,1.75598,1.75598,1.7558,1.75589,8000000.0
2006-01-18 02:09:00,1.75585,1.75594,1.75571,1.75586,7000000.0
2006-01-18 02:10:00,1.75586,1.75648,1.75577,1.75645,9000000.0
2006-01-18 02:11:00,1.75686,1.75697,1.75681,1.75681,8000000.0
2006-01-18 02:12:00,1.75672,1.75675,1.75647,1.75675,8000000.0
2006-01-18 02:13:00,1.75679,1.75689,1.75669,1.75673,7000000.0
2006-01-18 02:14:00,1.75654,1.75688,1.75654,1.75688,9000000.0
2006-01-18 02:15:00,1.75678,1.75684,1.75659,1.75664,8000000.0
2006-01-18 02:16:00,1.75653,1.7568,1.75651,1.7568,8000000.0
2006-01-18 02:17:00,1.75677,1.75687,1.75673,1.75684,9000000.0
2006-01-18 02:18:00,1.75632,1.75656,1.75632,1.75656,7000000.0
2006-01-18 02:19:00,1.75668,1.75684,1.75642,1.75669,11000000.0
2006-01-18 02:20:00,1.7566,1.75682,1.7566,1.75682,6000000.0
2006-01-18 02:21:00,1.75702,1.75711,1.7569,1.7569,7000000.0
2006-01-18 02:22:00,1.75735,1.75748,1.75735,1.75747,8000000.0
2006-01-18 02:23:00,1.75757,1.75762,1.75755,1.75762,10000000.0
2006-01-18 02:24:00,1.7576,1.7576,1.75743,1.75747,11000000.0
2006-01-18 02:25:00,1.75738,1.75775,1.75738,1.75772,11000000.0
2006-01-18 02:26:00,1.75781,1.75781,1.75739,1.75739,8000000.0
2006-01-18 02:27:00,1.7574,1.75756,1.75732,1.75747,9000000.0
2006-01-18 02:28:00,1.75762,1.75771,1.75749,1.75771,10000000.0
2006-01-18 02:29:00,1.7581,1.7581,1.75773,1.75778,7000000.0
2006-01-18 02:31:00,1.75752,1.75766,1.75746,1.75746,8000000.0
2006-01-18 02:32:00,1.7574,1.75748,1.75735,1.75738,8000000.0
2006-01-18 02:34:00,1.75733,1.75765,1.75733,1.75757,7000000.0
2006-01-18 02:35:00,1.75791,1.75799,1.75781,1.75781,11000000.0
2006-01-18 02:36:00,1.75717,1.75739,1.75672,1.75672,7000000.0
2006-01-18 02:37:00,1.75664,1.75678,1.75664,1.75676,7000000.0
2006-01-18 02:38:00,1.75651,1.75661,1.75651,1.75655,7000000.0
2006-01-18 02:39:00,1.75674,1.75706,1.75674,1.75706,8000000.0
2006-01-18 02:40:00,1.75748,1.75764,1.75743,1.75743,7000000.0
2006-01-18 02:41:00,1.75769,1.75782,1.75769,1.75773,8000000.0
2006-01-18 02:42:00,1.75739,1.75739,1.75721,1.75721,7000000.0
2006-01-18 02:43:00,1.75752,1.75752,1.75739,1.75741,9000000.0
2006-01-18 02:44:00,1.75727,1.75735,1.75716,1.75716,7000000.0
2006-01-18 02:45:00,1.75688,1.75688,1.75655,1.7568,8000000.0
2006-01-18 02:46:00,1.75687,1.75696,1.75675,1.75695,8000000.0
2006-01-18 02:47:00,1.75699,1.75699,1.75675,1.75685,9000000.0
2006-01-18 02:48:00,1.7569,1.75722,1.7569,1.75706,8000000.0
2006-01-18 02:49:00,1.75686,1.75688,1.75654,1.75668,11000000.0
2006-01-18 02:50:00,1.75669,1.75678,1.7566,1.75678,7000000.0
2006-01-18 02:51:00,1.75666,1.75723,1.75666,1.75721,8000000.0
2006-01-18 02:53:00,1.75719,1.75728,1.75719,1.75726,8000000.0
2006-01-18 02:54:00,1.75718,1.75725,1.75711,1.75715,8000000.0
2006-01-18 02:55:00,1.75698,1.75739,1.75698,1.75709,8000000.0
2006-01-18 02:56:00,1.75698,1.75698,1.7568,1.7568,7000000.0
2006-01-18 02:58:00,1.75649,1.75649,1.75595,1.75595,6000000.0
2006-01-18 02:59:00,1.75611,1.75616,1.75603,1.75616,9000000.0
2006-01-18 03:01:00,1.75625,1.75625,1.75569,1.75569,8000000.0
2006-01-18 03:02:00,1.75561,1.75563,1.75529,1.75529,11000000.0
2006-01-18 03:03:00,1.75542,1.75556,1.75542,1.75546,7000000.0
2006-01-18 03:04:00,1.75544,1.75557,1.75522,1.75532,7000000.0
2006-01-18 03:05:00,1.75545,1.75589,1.75545,1.75589,8000000.0
2006-01-18 03:06:00,1.75595,1.75595,1.75578,1.75584,8000000.0
2006-01-18 03:07:00,1.75596,1.75638,1.75596,1.75638,8000000.0
2006-01-18 03:08:00,1.75653,1.75668,1.75653,1.75664,5000000.0
2006-01-18 03:09:00,1.7566,1.75663,1.75657,1.75658,8000000.0
2006-01-18 03:10:00,1.75645,1.75645,1.75618,1.75618,7000000.0
2006-01-18 03:11:00,1.75615,1.75615,1.75584,1.75589,10000000.0
2006-01-18 03:12:00,1.75591,1.75613,1.75581,1.75613,7000000.0
2006-01-18 03:13:00,1.75622,1.7563,1.75604,1.75604,11000000.0
2006-01-18 03:14:00,1.75621,1.75646,1.75621,1.75646,11000000.0
2006-01-18 03:15:00,1.75658,1.75672,1.75646,1.75672,7000000.0
2006-01-18 03:16:00,1.75685,1.75685,1.75652,1.75661,7000000.0
2006-01-18 03:17:00,1.7567,1.75705,1.75643,1.75699,11000000.0
2006-01-18 03:18:00,1.7568,1.75704,1.75676,1.75693,10000000.0
2006-01-18 03:19:00,1.75676,1.75704,1.75676,1.75704,6000000.0
2006-01-18 03:20:00,1.75724,1.75738,1.7572,1.7572,7000000.0
2006-01-18 03:21:00,1.75729,1.75741,1.75688,1.75739,7000000.0
2006-01-18 03:22:00,1.7574,1.7574,1.75725,1.75725,7000000.0
2006-01-18 03:23:00,1.75691,1.7571,1.7568,1.7571,7000000.0
2006-01-18 03:24:00,1.75706,1.75708,1.75522,1.75702,8000000.0
2006-01-18 03:25:00,1.75684,1.75689,1.75656,1.75689,8000000.0
2006-01-18 03:26:00,1.75673,1.75677,1.75638,1.75638,11000000.0
2006-01-18 03:27:00,1.75655,1.75655,1.75617,1.75646,8000000.0
2006-01-18 03:28:00,1.75662,1.75662,1.75637,1.75655,10000000.0
2006-01-18 03:29:00,1.7567,1.75695,1.75667,1.75688,11000000.0
2006-01-18 03:30:00,1.75706,1.75728,1.75696,1.75728,7000000.0
2006-01-18 03:31:00,1.75709,1.75725,1.75709,1.75725,9000000.0
2006-01-18 03:32:00,1.75684,1.75684,1.75668,1.75668,6000000.0
2006-01-18 03:33:00,1.75651,1.75653,1.75641,1.75647,7000000.0
2006-01-18 03:34:00,1.7566,1.75672,1.7565,1.75659,8000000.0
2006-01-18 03:35:00,1.75626,1.7565,1.75626,1.75633,10000000.0
2006-01-18 03:36:00,1.75641,1.75649,1.75641,1.75642,5000000.0
2006-01-18 03:37:00,1.75627,1.75636,1.75613,1.75613,9000000.0
2006-01-18 03:38:00,1.75615,1.75634,1.75605,1.75634,7000000.0
2006-01-18 03:39:00,1.7564,1.75659,1.7564,1.75645,8000000.0
2006-01-18 03:40:00,1.7565,1.75665,1.7565,1.75665,3000000.0
2006-01-18 03:41:00,1.75665,1.75673,1.75655,1.75673,10000000.0
2006-01-18 03:42:00,1.75692,1.75695,1.75662,1.75663,10000000.0
2006-01-18 03:43:00,1.75682,1.75693,1.7568,1.75683,8000000.0
2006-01-18 03:44:00,1.75698,1.75698,1.75679,1.75679,6000000.0
2006-01-18 03:45:00,1.757,1.75705,1.75687,1.75687,8000000.0
2006-01-18 03:46:00,1.75679,1.75679,1.75671,1.75676,7000000.0
2006-01-18 03:48:00,1.75681,1.75681,1.7568,1.7568,2000000.0
2006-01-18 03:49:00,1.75695,1.75721,1.75695,1.75708,8000000.0
2006-01-18 03:50:00,1.7571,1.75724,1.75706,1.75724,8000000.0
2006-01-18 03:51:00,1.75732,1.75732,1.75703,1.75703,9000000.0
2006-01-18 03:52:00,1.75685,1.75694,1.75667,1.75681,8000000.0
2006-01-18 03:53:00,1.75676,1.75685,1.75669,1.75675,10000000.0
2006-01-18 03:54:00,1.7567,1.7567,1.75649,1.75649,7000000.0
2006-01-18 03:55:00,1.75702,1.75705,1.75679,1.75703,7000000.0
2006-01-18 03:56:00,1.757,1.75713,1.75683,1.75713,7000000.0
2006-01-18 03:57:00,1.75701,1.7572,1.757,1.75707,8000000.0
2006-01-18 03:58:00,1.75679,1.75699,1.75497,1.75699,7000000.0
2006-01-18 03:59:00,1.75732,1.75732,1.75706,1.75706,7000000.0
2006-01-18 04:00:00,1.75721,1.75745,1.75721,1.75745,6000000.0
2006-01-18 04:01:00,1.75762,1.7577,1.75751,1.75751,7000000.0
2006-01-18 04:02:00,1.75724,1.75762,1.75724,1.75725,8000000.0
2006-01-18 04:03:00,1.7569,1.7569,1.75657,1.75681,8000000.0
2006-01-18 04:04:00,1.75699,1.75738,1.75699,1.75718,8000000.0
2006-01-18 04:05:00,1.75749,1.75753,1.75717,1.75717,8000000.0
2006-01-18 04:06:00,1.75712,1.75734,1.75709,1.75732,9000000.0
2006-01-18 04:07:00,1.75731,1.75731,1.75703,1.75712,11000000.0
2006-01-18 04:08:00,1.75735,1.75741,1.75726,1.75734,10000000.0
2006-01-18 04:09:00,1.75738,1.75738,1.75718,1.75729,7000000.0
2006-01-18 04:10:00,1.75684,1.75715,1.75678,1.75678,8000000.0
2006-01-18 04:11:00,1.75679,1.75696,1.75679,1.75685,7000000.0
2006-01-18 04:12:00,1.75658,1.75683,1.75654,1.75683,7000000.0
2006-01-18 04:13:00,1.75693,1.75699,1.75674,1.75674,8000000.0
2006-01-18 04:14:00,1.7567,1.75705,1.7567,1.75686,7000000.0
2006-01-18 04:15:00,1.75695,1.75718,1.75695,1.75697,7000000.0
2006-01-18 04:16:00,1.75709,1.75735,1.75709,1.75735,4000000.0
2006-01-18 04:17:00,1.75727,1.75727,1.75696,1.75709,7000000.0
2006-01-18 04:18:00,1.75715,1.75719,1.75708,1.75712,8000000.0
2006-01-18 04:19:00,1.75711,1.75711,1.75687,1.75696,8000000.0
2006-01-18 04:20:00,1.75678,1.75703,1.75669,1.75703,10000000.0
2006-01-18 04:21:00,1.757,1.757,1.75665,1.75675,8000000.0
2006-01-18 04:22:00,1.7569,1.7569,1.75666,1.75677,9000000.0
2006-01-18 04:23:00,1.75677,1.7568,1.75654,1.75656,7000000.0
2006-01-18 04:24:00,1.75641,1.75665,1.75634,1.75665,9000000.0
2006-01-18 04:25:00,1.7567,1.75686,1.75643,1.75686,7000000.0
2006-01-18 04:26:00,1.75676,1.757,1.75676,1.75694,7000000.0
2006-01-18 04:28:00,1.75713,1.75729,1.75694,1.75729,7000000.0
2006-01-18 04:29:00,1.75726,1.75747,1.75726,1.75737,8000000.0
2006-01-18 04:30:00,1.75766,1.75769,1.75747,1.75765,9000000.0
2006-01-18 04:31:00,1.75749,1.75749,1.75711,1.75726,10000000.0
2006-01-18 04:32:00,1.75728,1.75745,1.75693,1.75745,9000000.0
2006-01-18 04:33:00,1.75745,1.75745,1.75727,1.75733,8000000.0
2006-01-18 04:34:00,1.7574,1.75771,1.7574,1.75771,7000000.0
2006-01-18 04:35:00,1.7576,1.7576,1.75738,1.75738,7000000.0
2006-01-18 04:36:00,1.75721,1.75721,1.75708,1.75708,6000000.0
2006-01-18 04:37:00,1.75708,1.75725,1.75708,1.75718,11000000.0
2006-01-18 04:38:00,1.7573,1.75749,1.75727,1.75749,9000000.0
2006-01-18 04:39:00,1.75731,1.75732,1.75718,1.75728,9000000.0
2006-01-18 04:40:00,1.75734,1.75742,1.7573,1.75735,9000000.0
2006-01-18 04:41:00,1.75742,1.75753,1.75722,1.75723,8000000.0
2006-01-18 04:42:00,1.75689,1.75691,1.75674,1.75674,7000000.0
2006-01-18 04:43:00,1.7568,1.75737,1.7568,1.75706,11000000.0
2006-01-18 04:44:00,1.75732,1.75736,1.75719,1.75728,9000000.0
2006-01-18 04:45:00,1.75728,1.75735,1.75714,1.75735,8000000.0
2006-01-18 04:46:00,1.75735,1.75735,1.75707,1.75707,6000000.0
2006-01-18 04:47:00,1.75711,1.75719,1.75711,1.75719,2000000.0
2006-01-18 04:48:00,1.75729,1.7573,1.75711,1.7573,7000000.0
2006-01-18 04:50:00,1.7572,1.75727,1.7572,1.75727,3000000.0
2006-01-18 04:51:00,1.75716,1.75732,1.75715,1.75721,7000000.0
2006-01-18 04:52:00,1.757,1.75704,1.75682,1.75688,10000000.0
2006-01-18 04:53:00,1.75674,1.75702,1.75671,1.75671,9000000.0
2006-01-18 04:54:00,1.75728,1.75728,1.75714,1.75714,7000000.0
2006-01-18 04:55:00,1.75714,1.75731,1.75714,1.75715,8000000.0
2006-01-18 04:56:00,1.75703,1.75719,1.75703,1.75719,7000000.0
2006-01-18 04:57:00,1.75723,1.75742,1.75723,1.75734,8000000.0
2006-01-18 04:58:00,1.75738,1.75742,1.75733,1.75738,8000000.0
2006-01-18 04:59:00,1.7573,1.7573,1.7571,1.75719,8000000.0
2006-01-18 05:01:00,1.75727,1.75732,1.7572,1.75723,7000000.0
2006-01-18 05:02:00,1.75718,1.75727,1.75692,1.75692,7000000.0
2006-01-18 05:03:00,1.75672,1.7568,1.75665,1.7568,7000000.0
2006-01-18 05:04:00,1.75657,1.75702,1.75657,1.75702,7000000.0
2006-01-18 05:05:00,1.757,1.75723,1.75685,1.75723,8000000.0
2006-01-18 05:06:00,1.75684,1.75698,1.75669,1.75669,8000000.0
2006-01-18 05:07:00,1.75671,1.75671,1.75642,1.7566,8000000.0
2006-01-18 05:08:00,1.75655,1.75655,1.75625,1.75626,10000000.0
2006-01-18 05:09:00,1.75672,1.75675,1.75657,1.75675,7000000.0
2006-01-18 05:10:00,1.75659,1.75661,1.75649,1.75649,7000000.0
2006-01-18 05:15:00,1.75649,1.75653,1.75635,1.75635,11000000.0
2006-01-18 05:16:00,1.75646,1.75652,1.75636,1.75636,9000000.0
2006-01-18 05:17:00,1.75626,1.75665,1.75626,1.75649,8000000.0
2006-01-18 05:18:00,1.75637,1.75637,1.75623,1.75625,8000000.0
2006-01-18 05:19:00,1.75613,1.75615,1.75588,1.75615,7000000.0
2006-01-18 05:20:00,1.7561,1.75623,1.75594,1.75599,10000000.0
2006-01-18 05:21:00,1.756,1.75616,1.756,1.75614,8000000.0
2006-01-18 05:22:00,1.7563,1.7566,1.75623,1.75623,7000000.0
2006-01-18 05:23:00,1.75634,1.75647,1.75627,1.75641,10000000.0
2006-01-18 05:24:00,1.75631,1.75666,1.75631,1.75659,7000000.0
2006-01-18 05:25:00,1.75696,1.75696,1.75664,1.75664,7000000.0
2006-01-18 05:26:00,1.75655,1.75655,1.75616,1.75632,7000000.0
2006-01-18 05:27:00,1.75616,1.75623,1.75589,1.75589,8000000.0
2006-01-18 05:29:00,1.75597,1.75598,1.75566,1.75575,7000000.0
2006-01-18 05:30:00,1.7558,1.75586,1.75565,1.75565,7000000.0
2006-01-18 05:31:00,1.75585,1.75654,1.75583,1.75654,8000000.0
2006-01-18 05:32:00,1.75644,1.75652,1.75635,1.75652,8000000.0
2006-01-18 05:33:00,1.75662,1.75682,1.75653,1.75665,9000000.0
2006-01-18 05:34:00,1.75709,1.75709,1.757,1.75707,5000000.0
2006-01-18 05:35:00,1.75678,1.75678,1.75641,1.75641,7000000.0
2006-01-18 05:36:00,1.75662,1.75689,1.75662,1.75689,11000000.0
2006-01-18 05:37:00,1.75682,1.75682,1.75645,1.75645,7000000.0
2006-01-18 05:38:00,1.75649,1.7566,1.75615,1.75615,6000000.0
2006-01-18 05:39:00,1.75635,1.75639,1.75615,1.75615,7000000.0
2006-01-18 05:42:00,1.75612,1.75629,1.75607,1.75629,7000000.0
2006-01-18 05:43:00,1.75641,1.75655,1.7563,1.75647,9000000.0
2006-01-18 05:44:00,1.75628,1.75628,1.75584,1.75589,8000000.0
2006-01-18 05:46:00,1.75589,1.75639,1.75589,1.75636,5000000.0
2006-01-18 05:47:00,1.75615,1.75621,1.75615,1.75616,8000000.0
2006-01-18 05:48:00,1.75621,1.7564,1.75604,1.75604,7000000.0
2006-01-18 05:49:00,1.75591,1.75606,1.75554,1.75554,8000000.0
2006-01-18 05:50:00,1.75577,1.7558,1.75544,1.75544,9000000.0
2006-01-18 05:51:00,1.75547,1.75566,1.75546,1.75566,8000000.0
2006-01-18 05:52:00,1.7552,1.75533,1.75503,1.75503,8000000.0
2006-01-18 05:53:00,1.75496,1.75524,1.75496,1.75524,7000000.0
2006-01-18 05:54:00,1.75533,1.75533,1.7552,1.75521,10000000.0
2006-01-18 05:55:00,1.75526,1.75533,1.7552,1.75531,8000000.0
2006-01-18 05:56:00,1.75537,1.75537,1.75527,1.75527,5000000.0
2006-01-18 05:58:00,1.7552,1.75544,1.75509,1.75544,9000000.0
2006-01-18 05:59:00,1.75531,1.75531,1.75492,1.75497,10000000.0
2006-01-18 06:00:00,1.7549,1.75523,1.7549,1.75511,8000000.0
2006-01-18 06:02:00,1.75514,1.75542,1.75514,1.75541,7000000.0
2006-01-18 06:03:00,1.75554,1.75566,1.7554,1.75559,8000000.0
2006-01-18 06:05:00,1.75568,1.75568,1.75541,1.75561,7000000.0
2006-01-18 06:06:00,1.75541,1.75561,1.75541,1.75555,10000000.0
2006-01-18 06:07:00,1.7558,1.75598,1.75577,1.75577,7000000.0
2006-01-18 06:09:00,1.75567,1.75567,1.7555,1.75555,8000000.0
2006-01-18 06:10:00,1.75551,1.75573,1.75542,1.75573,8000000.0
2006-01-18 06:11:00,1.75578,1.75578,1.75556,1.75566,8000000.0
2006-01-18 06:12:00,1.75564,1.75575,1.75557,1.75557,8000000.0
2006-01-18 06:13:00,1.75539,1.7557,1.75534,1.75556,8000000.0
2006-01-18 06:14:00,1.75541,1.75541,1.75505,1.7551,7000000.0
2006-01-18 06:15:00,1.75503,1.75555,1.75503,1.75552,8000000.0
2006-01-18 06:16:00,1.7559,1.7566,1.7559,1.75657,11000000.0
2006-01-18 06:17:00,1.75655,1.75709,1.75655,1.75697,7000000.0
2006-01-18 06:18:00,1.75666,1.75674,1.75626,1.75674,9000000.0
2006-01-18 06:19:00,1.75668,1.75688,1.75667,1.75683,7000000.0
2006-01-18 06:20:00,1.75824,1.7583,1.75785,1.75785,6000000.0
2006-01-18 06:21:00,1.7579,1.75819,1.75762,1.75762,8000000.0
2006-01-18 06:22:00,1.75726,1.75726,1.75655,1.75655,8000000.0
2006-01-18 06:23:00,1.75621,1.75621,1.75596,1.75599,8000000.0
2006-01-18 06:24:00,1.75627,1.75661,1.75627,1.75656,11000000.0
2006-01-18 06:25:00,1.75687,1.7569,1.75667,1.75671,11000000.0
2006-01-18 06:26:00,1.75678,1.75686,1.75589,1.75589,11000000.0
2006-01-18 06:27:00,1.756,1.75632,1.756,1.75625,7000000.0
2006-01-18 06:28:00,1.75648,1.75666,1.75648,1.75666,8000000.0
2006-01-18 06:29:00,1.75659,1.75659,1.75629,1.75629,8000000.0
2006-01-18 06:30:00,1.75625,1.75641,1.75624,1.75624,8000000.0
2006-01-18 06:31:00,1.75624,1.75626,1.75608,1.75623,7000000.0
2006-01-18 06:32:00,1.7562,1.75629,1.7562,1.75623,6000000.0
2006-01-18 06:33:00,1.75586,1.75586,1.75532,1.7555,7000000.0
2006-01-18 06:34:00,1.75561,1.75568,1.75541,1.75541,7000000.0
2006-01-18 06:35:00,1.7556,1.75581,1.7556,1.75578,11000000.0
2006-01-18 06:36:00,1.75569,1.75589,1.7554,1.7554,8000000.0
2006-01-18 06:37:00,1.75549,1.75579,1.75547,1.75579,10000000.0
2006-01-18 06:38:00,1.75592,1.75636,1.75592,1.75636,3000000.0
2006-01-18 06:39:00,1.75647,1.75673,1.75644,1.75644,11000000.0
2006-01-18 06:40:00,1.75646,1.7565,1.75617,1.75617,7000000.0
2006-01-18 06:41:00,1.75634,1.75634,1.75622,1.75622,7000000.0
2006-01-18 06:42:00,1.75621,1.75632,1.75608,1.75608,5000000.0
2006-01-18 06:43:00,1.75567,1.75567,1.755,1.75501,7000000.0
2006-01-18 06:44:00,1.7556,1.75594,1.7556,1.75594,8000000.0
2006-01-18 06:45:00,1.75627,1.75645,1.75626,1.75645,8000000.0
2006-01-18 06:46:00,1.75646,1.75646,1.75608,1.75627,10000000.0
2006-01-18 06:47:00,1.75637,1.75657,1.75637,1.75644,8000000.0
2006-01-18 06:48:00,1.75662,1.75683,1.75642,1.75642,7000000.0
2006-01-18 06:49:00,1.75622,1.75635,1.75608,1.75634,8000000.0
2006-01-18 06:50:00,1.75638,1.75662,1.75638,1.75662,5000000.0
2006-01-18 06:51:00,1.75665,1.75675,1.75648,1.75675,10000000.0
2006-01-18 06:52:00,1.75709,1.75741,1.75703,1.75741,8000000.0
2006-01-18 06:53:00,1.75721,1.75721,1.75683,1.75683,8000000.0
2006-01-18 06:54:00,1.75692,1.75701,1.75661,1.75661,7000000.0
2006-01-18 06:55:00,1.75704,1.75704,1.75666,1.75672,7000000.0
2006-01-18 06:56:00,1.75665,1.7568,1.75665,1.7568,5000000.0
2006-01-18 06:57:00,1.75656,1.75662,1.7564,1.75656,7000000.0
2006-01-18 06:58:00,1.75651,1.75668,1.75636,1.75668,7000000.0
2006-01-18 06:59:00,1.7565,1.75664,1.75647,1.75664,7000000.0
2006-01-18 07:00:00,1.75661,1.75661,1.75645,1.75645,7000000.0
2006-01-18 07:01:00,1.75644,1.75652,1.75609,1.75613,7000000.0
2006-01-18 07:02:00,1.7562,1.75642,1.7562,1.75642,7000000.0
2006-01-18 07:03:00,1.75639,1.7566,1.75638,1.7566,7000000.0
2006-01-18 07:04:00,1.75683,1.75741,1.75683,1.75741,8000000.0
2006-01-18 07:05:00,1.75772,1.75772,1.75733,1.75733,11000000.0
2006-01-18 07:06:00,1.75702,1.75735,1.75694,1.75703,11000000.0
2006-01-18 07:07:00,1.75703,1.75713,1.75694,1.75694,11000000.0
2006-01-18 07:08:00,1.75696,1.75708,1.7569,1.75697,9000000.0
2006-01-18 07:09:00,1.75675,1.75675,1.75629,1.7566,8000000.0
2006-01-18 07:10:00,1.75656,1.75697,1.75656,1.75697,7000000.0
2006-01-18 07:11:00,1.75703,1.75703,1.75675,1.75687,10000000.0
2006-01-18 07:12:00,1.75688,1.75688,1.75664,1.7567,7000000.0
2006-01-18 07:13:00,1.75667,1.75684,1.75667,1.7568,8000000.0
2006-01-18 07:14:00,1.75676,1.75695,1.75676,1.75695,7000000.0
2006-01-18 07:15:00,1.75696,1.75696,1.75632,1.75632,10000000.0
2006-01-18 07:16:00,1.7563,1.7563,1.756,1.7563,8000000.0
2006-01-18 07:17:00,1.75614,1.75637,1.75614,1.75636,11000000.0
2006-01-18 07:18:00,1.7562,1.75638,1.75603,1.75638,8000000.0
2006-01-18 07:19:00,1.75645,1.75649,1.75635,1.75636,8000000.0
2006-01-18 07:20:00,1.75648,1.75662,1.75623,1.75662,9000000.0
2006-01-18 07:21:00,1.75661,1.75662,1.75645,1.75661,10000000.0
2006-01-18 07:22:00,1.75655,1.75659,1.75642,1.75656,11000000.0
2006-01-18 07:23:00,1.75662,1.75662,1.75635,1.75655,7000000.0
2006-01-18 07:24:00,1.75654,1.75663,1.75642,1.75642,9000000.0
2006-01-18 07:25:00,1.75655,1.75655,1.75624,1.75624,8000000.0
2006-01-18 07:26:00,1.75641,1.75663,1.75634,1.75634,7000000.0
2006-01-18 07:27:00,1.75647,1.75647,1.75609,1.75609,7000000.0
2006-01-18 07:28:00,1.75624,1.75629,1.75606,1.75611,7000000.0
2006-01-18 07:29:00,1.75592,1.75623,1.75592,1.75607,8000000.0
2006-01-18 07:30:00,1.75578,1.75599,1.75578,1.75599,8000000.0
2006-01-18 07:31:00,1.75633,1.75642,1.75622,1.75625,7000000.0
2006-01-18 07:32:00,1.75643,1.75677,1.75629,1.75677,9000000.0
2006-01-18 07:33:00,1.75679,1.75679,1.75646,1.75646,8000000.0
2006-01-18 07:34:00,1.75626,1.75633,1.7561,1.7561,11000000.0
2006-01-18 07:35:00,1.75646,1.75715,1.75646,1.75686,8000000.0
2006-01-18 07:36:00,1.75676,1.757,1.75676,1.757,7000000.0
2006-01-18 07:37:00,1.75695,1.75702,1.75675,1.75675,7000000.0
2006-01-18 07:38:00,1.75638,1.75638,1.7559,1.7559,11000000.0
2006-01-18 07:39:00,1.75575,1.75596,1.75575,1.75596,7000000.0
2006-01-18 07:41:00,1.75604,1.75627,1.75604,1.75616,9000000.0
2006-01-18 07:43:00,1.75589,1.75589,1.75579,1.75587,7000000.0
2006-01-18 07:44:00,1.75595,1.75603,1.75586,1.75603,7000000.0
2006-01-18 07:45:00,1.75606,1.75606,1.7559,1.7559,7000000.0
2006-01-18 07:46:00,1.75588,1.75618,1.75588,1.75618,7000000.0
2006-01-18 07:47:00,1.75639,1.75639,1.75614,1.75618,7000000.0
2006-01-18 07:48:00,1.75602,1.75616,1.75596,1.75599,8000000.0
2006-01-18 07:49:00,1.75595,1.75625,1.75591,1.75622,8000000.0
2006-01-18 07:50:00,1.75617,1.75623,1.756,1.756,7000000.0
2006-01-18 07:51:00,1.75607,1.75618,1.75598,1.75618,8000000.0
2006-01-18 07:52:00,1.75602,1.75615,1.75602,1.75609,10000000.0
2006-01-18 07:54:00,1.75591,1.75591,1.75555,1.75563,9000000.0
2006-01-18 07:55:00,1.75506,1.75506,1.75458,1.75475,9000000.0
2006-01-18 07:56:00,1.75517,1.75536,1.75517,1.7552,9000000.0
2006-01-18 07:58:00,1.75549,1.75549,1.7547,1.7547,7000000.0
2006-01-18 07:59:00,1.75479,1.75496,1.75439,1.75439,7000000.0
2006-01-18 08:00:00,1.75401,1.75431,1.75401,1.75424,8000000.0
2006-01-18 08:01:00,1.75458,1.75461,1.75432,1.75459,10000000.0
2006-01-18 08:02:00,1.75443,1.75443,1.75417,1.75418,7000000.0
2006-01-18 08:03:00,1.75403,1.75422,1.75399,1.75422,8000000.0
2006-01-18 08:04:00,1.75426,1.75447,1.75399,1.75399,8000000.0
2006-01-18 08:05:00,1.75428,1.75454,1.75428,1.75454,8000000.0
2006-01-18 08:06:00,1.75469,1.75496,1.75469,1.75492,6000000.0
2006-01-18 08:07:00,1.75457,1.75464,1.75449,1.75464,7000000.0
2006-01-18 08:08:00,1.75459,1.75465,1.75449,1.75465,7000000.0
2006-01-18 08:09:00,1.75474,1.75497,1.75474,1.75497,7000000.0
2006-01-18 08:10:00,1.75508,1.75508,1.75469,1.7547,7000000.0
2006-01-18 08:11:00,1.75477,1.75485,1.75463,1.75463,8000000.0
2006-01-18 08:12:00,1.75447,1.75489,1.75445,1.75483,9000000.0
2006-01-18 08:13:00,1.75512,1.75526,1.75511,1.75526,7000000.0
2006-01-18 08:14:00,1.75518,1.75532,1.75503,1.75503,9000000.0
2006-01-18 08:15:00,1.75501,1.75501,1.7549,1.75495,8000000.0
2006-01-18 08:16:00,1.75513,1.75544,1.75511,1.75544,11000000.0
2006-01-18 08:17:00,1.75545,1.75551,1.75525,1.75525,7000000.0
2006-01-18 08:18:00,1.75522,1.75563,1.75518,1.75555,9000000.0
2006-01-18 08:19:00,1.75497,1.75536,1.75497,1.75531,7000000.0
2006-01-18 08:20:00,1.75536,1.75572,1.75536,1.75562,8000000.0
2006-01-18 08:21:00,1.75564,1.75564,1.75541,1.75541,8000000.0
2006-01-18 08:22:00,1.75539,1.75565,1.75539,1.75553,8000000.0
2006-01-18 08:23:00,1.75535,1.75568,1.75535,1.75564,7000000.0
2006-01-18 08:24:00,1.75534,1.75534,1.75519,1.75523,7000000.0
2006-01-18 08:25:00,1.75507,1.75521,1.75499,1.75499,8000000.0
2006-01-18 08:26:00,1.75486,1.75495,1.75458,1.75458,7000000.0
2006-01-18 08:27:00,1.75497,1.75512,1.75491,1.75491,10000000.0
2006-01-18 08:28:00,1.75478,1.75478,1.7546,1.7547,7000000.0
2006-01-18 08:29:00,1.75501,1.75501,1.75456,1.75456,10000000.0
2006-01-18 08:30:00,1.75446,1.7545,1.75433,1.75448,7000000.0
2006-01-18 08:31:00,1.75466,1.75489,1.75466,1.7548,10000000.0
2006-01-18 08:32:00,1.75476,1.75504,1.75476,1.75496,8000000.0
2006-01-18 08:33:00,1.75498,1.75501,1.75496,1.75496,7000000.0
2006-01-18 08:34:00,1.755,1.75515,1.755,1.75515,9000000.0
2006-01-18 08:35:00,1.75513,1.75521,1.75503,1.75521,9000000.0
2006-01-18 08:36:00,1.7552,1.7552,1.75492,1.75492,8000000.0
2006-01-18 08:37:00,1.75498,1.755,1.75482,1.755,9000000.0
2006-01-18 08:38:00,1.75502,1.75503,1.7548,1.75484,10000000.0
2006-01-18 08:39:00,1.75463,1.75473,1.75459,1.75462,11000000.0
2006-01-18 08:40:00,1.75463,1.7548,1.75447,1.75447,8000000.0
2006-01-18 08:41:00,1.75432,1.75463,1.75417,1.75463,11000000.0
2006-01-18 08:42:00,1.75473,1.75488,1.75459,1.75459,10000000.0
2006-01-18 08:43:00,1.75447,1.75478,1.75447,1.75467,8000000.0
2006-01-18 08:44:00,1.75466,1.75488,1.75462,1.75488,10000000.0
2006-01-18 08:45:00,1.75513,1.75521,1.75507,1.75521,8000000.0
2006-01-18 08:46:00,1.75515,1.75527,1.75365,1.75499,8000000.0
2006-01-18 08:47:00,1.75492,1.75534,1.75492,1.75534,7000000.0
2006-01-18 08:48:00,1.75528,1.75528,1.75454,1.75454,8000000.0
2006-01-18 08:49:00,1.75455,1.75474,1.7545,1.75451,11000000.0
2006-01-18 08:50:00,1.75456,1.75467,1.75456,1.75467,7000000.0
2006-01-18 08:51:00,1.75478,1.75481,1.75467,1.75467,8000000.0
2006-01-18 08:52:00,1.75471,1.75505,1.75471,1.75502,9000000.0
2006-01-18 08:53:00,1.75496,1.75496,1.75443,1.75488,8000000.0
2006-01-18 08:54:00,1.7547,1.75479,1.75465,1.75472,8000000.0
2006-01-18 08:55:00,1.75473,1.7549,1.75456,1.7549,8000000.0
2006-01-18 08:56:00,1.75525,1.75541,1.75516,1.75516,7000000.0
2006-01-18 08:57:00,1.75484,1.75484,1.75454,1.75454,8000000.0
2006-01-18 08:58:00,1.75463,1.75509,1.75463,1.75509,7000000.0
2006-01-18 08:59:00,1.75512,1.75512,1.75487,1.75498,7000000.0
2006-01-18 09:00:00,1.7551,1.7551,1.75488,1.75488,8000000.0
2006-01-18 09:01:00,1.75522,1.75541,1.75522,1.75526,9000000.0
2006-01-18 09:02:00,1.75512,1.75512,1.75476,1.75476,10000000.0
2006-01-18 09:03:00,1.75474,1.75488,1.75473,1.75473,7000000.0
2006-01-18 09:04:00,1.75485,1.75488,1.75482,1.75488,7000000.0
2006-01-18 09:05:00,1.7547,1.75493,1.7547,1.75484,7000000.0
2006-01-18 09:06:00,1.75481,1.75492,1.75474,1.75488,11000000.0
2006-01-18 09:07:00,1.75514,1.75549,1.75514,1.75542,8000000.0
2006-01-18 09:08:00,1.75547,1.7556,1.75535,1.75557,7000000.0
2006-01-18 09:09:00,1.75601,1.75611,1.75569,1.75576,11000000.0
2006-01-18 09:10:00,1.75586,1.75592,1.75572,1.75584,7000000.0
2006-01-18 09:11:00,1.75584,1.75589,1.75571,1.75576,9000000.0
2006-01-18 09:12:00,1.75543,1.75609,1.75543,1.75609,8000000.0
2006-01-18 09:13:00,1.75576,1.75576,1.7552,1.75552,9000000.0
2006-01-18 09:14:00,1.75552,1.75588,1.75552,1.75567,11000000.0
2006-01-18 09:15:00,1.7555,1.75561,1.7555,1.75553,7000000.0
2006-01-18 09:16:00,1.75567,1.75567,1.7554,1.75554,8000000.0
2006-01-18 09:17:00,1.75553,1.75568,1.75544,1.75547,11000000.0
2006-01-18 09:18:00,1.75529,1.75536,1.75526,1.75526,8000000.0
2006-01-18 09:19:00,1.75504,1.75516,1.75497,1.75516,7000000.0
2006-01-18 09:20:00,1.75522,1.75522,1.75484,1.75486,7000000.0
2006-01-18 09:21:00,1.75493,1.75509,1.75484,1.75495,8000000.0
2006-01-18 09:22:00,1.75495,1.75527,1.75495,1.75527,8000000.0
2006-01-18 09:23:00,1.75524,1.75527,1.75509,1.75512,7000000.0
2006-01-18 09:24:00,1.75518,1.75561,1.75518,1.75561,8000000.0
2006-01-18 09:25:00,1.75569,1.75585,1.75569,1.75581,7000000.0
2006-01-18 09:26:00,1.75569,1.75572,1.75527,1.75549,11000000.0
2006-01-18 09:27:00,1.75548,1.75558,1.75547,1.75547,11000000.0
2006-01-18 09:28:00,1.75533,1.75539,1.75525,1.75535,9000000.0
2006-01-18 09:29:00,1.75551,1.75566,1.75545,1.75566,8000000.0
2006-01-18 09:30:00,1.75561,1.7557,1.75511,1.75511,7000000.0
2006-01-18 09:31:00,1.75479,1.75513,1.75479,1.75503,7000000.0
2006-01-18 09:33:00,1.75505,1.75508,1.7547,1.7547,8000000.0
2006-01-18 09:34:00,1.75477,1.75477,1.75459,1.75461,7000000.0
2006-01-18 09:35:00,1.75434,1.75434,1.75385,1.75385,10000000.0
2006-01-18 09:36:00,1.75341,1.75367,1.75341,1.75367,8000000.0
2006-01-18 09:37:00,1.75427,1.75449,1.75427,1.75449,11000000.0
2006-01-18 09:38:00,1.7546,1.75468,1.75282,1.75468,11000000.0
2006-01-18 09:39:00,1.75451,1.75489,1.75451,1.75489,7000000.0
2006-01-18 09:40:00,1.75509,1.75515,1.75483,1.75483,9000000.0
2006-01-18 09:41:00,1.75489,1.75497,1.7548,1.75489,8000000.0
2006-01-18 09:43:00,1.75524,1.75544,1.75516,1.7554,11000000.0
2006-01-18 09:44:00,1.75559,1.75583,1.75559,1.75564,8000000.0
2006-01-18 09:45:00,1.75551,1.75551,1.75511,1.7552,7000000.0
2006-01-18 09:46:00,1.75538,1.75573,1.75492,1.75573,11000000.0
2006-01-18 09:47:00,1.75599,1.75613,1.75588,1.75613,9000000.0
2006-01-18 09:48:00,1.75589,1.75597,1.7558,1.7558,7000000.0
2006-01-18 09:49:00,1.75538,1.75538,1.75513,1.75524,11000000.0
2006-01-18 09:50:00,1.75562,1.75577,1.75542,1.75572,8000000.0
2006-01-18 09:51:00,1.75505,1.75547,1.75505,1.75547,8000000.0
2006-01-18 09:52:00,1.75524,1.75524,1.75512,1.75522,8000000.0
2006-01-18 09:53:00,1.75514,1.75535,1.75514,1.75522,10000000.0
2006-01-18 09:54:00,1.75539,1.7561,1.75539,1.75597,5000000.0
2006-01-18 09:55:00,1.75611,1.75639,1.75611,1.75625,8000000.0
2006-01-18 09:56:00,1.75638,1.7567,1.75638,1.7567,10000000.0
2006-01-18 09:57:00,1.75661,1.75674,1.75642,1.75674,8000000.0
2006-01-18 09:58:00,1.75695,1.7572,1.75695,1.757,8000000.0
2006-01-18 09:59:00,1.75749,1.75806,1.75749,1.75757,10000000.0
2006-01-18 10:00:00,1.7575,1.75799,1.7575,1.75797,10000000.0
2006-01-18 10:01:00,1.75824,1.75866,1.75824,1.75845,10000000.0
2006-01-18 10:02:00,1.75887,1.75918,1.75887,1.75918,10000000.0
2006-01-18 10:03:00,1.75902,1.75904,1.75848,1.75848,7000000.0
2006-01-18 10:04:00,1.75793,1.75798,1.75783,1.75783,7000000.0
2006-01-18 10:05:00,1.75812,1.75817,1.75799,1.75801,11000000.0
2006-01-18 10:06:00,1.75796,1.75801,1.75775,1.75794,7000000.0
2006-01-18 10:07:00,1.7577,1.7577,1.7573,1.7573,7000000.0
2006-01-18 10:08:00,1.75732,1.75762,1.75732,1.7576,7000000.0
2006-01-18 10:09:00,1.75761,1.75777,1.75761,1.75767,7000000.0
2006-01-18 10:10:00,1.75769,1.75787,1.75766,1.75766,7000000.0
2006-01-18 10:11:00,1.75769,1.75807,1.75763,1.75807,7000000.0
2006-01-18 10:12:00,1.75818,1.75818,1.75779,1.75812,8000000.0
2006-01-18 10:13:00,1.75812,1.75822,1.75806,1.75806,8000000.0
2006-01-18 10:14:00,1.75776,1.75776,1.75749,1.75751,7000000.0
2006-01-18 10:15:00,1.75724,1.75724,1.75695,1.75698,10000000.0
2006-01-18 10:16:00,1.75705,1.75705,1.75684,1.75686,7000000.0
2006-01-18 10:17:00,1.75722,1.75748,1.75722,1.75748,11000000.0
2006-01-18 10:18:00,1.75753,1.7579,1.75753,1.75754,8000000.0
2006-01-18 10:19:00,1.75799,1.7581,1.75798,1.75803,9000000.0
2006-01-18 10:20:00,1.75808,1.75809,1.75793,1.75806,7000000.0
2006-01-18 10:21:00,1.75776,1.75786,1.75765,1.75777,8000000.0
2006-01-18 10:22:00,1.75775,1.75782,1.75764,1.75777,7000000.0
2006-01-18 10:23:00,1.75777,1.75799,1.75777,1.75786,7000000.0
2006-01-18 10:24:00,1.7579,1.75823,1.7579,1.75823,7000000.0
2006-01-18 10:25:00,1.75834,1.75834,1.75807,1.75825,9000000.0
2006-01-18 10:26:00,1.75835,1.7591,1.75835,1.7591,11000000.0
2006-01-18 10:27:00,1.75878,1.75887,1.75854,1.75887,8000000.0
2006-01-18 10:28:00,1.7588,1.75922,1.75862,1.75922,9000000.0
2006-01-18 10:29:00,1.75935,1.75935,1.75888,1.75929,8000000.0
2006-01-18 10:30:00,1.75945,1.75954,1.75937,1.75944,8000000.0
2006-01-18 10:31:00,1.75937,1.75937,1.75872,1.75872,7000000.0
2006-01-18 10:32:00,1.75882,1.75893,1.75865,1.75893,9000000.0
2006-01-18 10:33:00,1.75915,1.75915,1.7589,1.75894,7000000.0
2006-01-18 10:34:00,1.75879,1.75888,1.75858,1.75864,7000000.0
2006-01-18 10:35:00,1.75817,1.75817,1.75766,1.75781,7000000.0
2006-01-18 10:36:00,1.75777,1.75818,1.75767,1.75818,8000000.0
2006-01-18 10:37:00,1.75819,1.75819,1.75793,1.75793,8000000.0
2006-01-18 10:38:00,1.75806,1.75806,1.75784,1.75797,10000000.0
2006-01-18 10:39:00,1.75803,1.7582,1.75801,1.75803,8000000.0
2006-01-18 10:40:00,1.75789,1.75816,1.75779,1.75779,7000000.0
2006-01-18 10:41:00,1.75777,1.75803,1.75777,1.75796,9000000.0
2006-01-18 10:42:00,1.75831,1.75832,1.75816,1.75816,7000000.0
2006-01-18 10:43:00,1.75841,1.75841,1.75812,1.75828,10000000.0
2006-01-18 10:44:00,1.7582,1.75824,1.75803,1.75803,7000000.0
2006-01-18 10:45:00,1.75801,1.75801,1.7578,1.7578,8000000.0
2006-01-18 10:46:00,1.75797,1.75804,1.75787,1.758,8000000.0
2006-01-18 10:47:00,1.75791,1.75805,1.75782,1.75796,7000000.0
2006-01-18 10:48:00,1.75799,1.75805,1.75781,1.75805,8000000.0
2006-01-18 10:49:00,1.75801,1.7583,1.75801,1.75814,9000000.0
2006-01-18 10:50:00,1.7584,1.7584,1.75752,1.75752,8000000.0
2006-01-18 10:51:00,1.75767,1.75786,1.75749,1.75786,9000000.0
2006-01-18 10:52:00,1.75828,1.75864,1.75828,1.75854,8000000.0
2006-01-18 10:53:00,1.75869,1.75881,1.75862,1.75872,9000000.0
2006-01-18 10:54:00,1.75861,1.75909,1.75861,1.75874,10000000.0
2006-01-18 10:55:00,1.75864,1.75864,1.75835,1.7585,7000000.0
2006-01-18 10:56:00,1.75844,1.75941,1.75713,1.75852,7000000.0
2006-01-18 10:57:00,1.75793,1.75793,1.75776,1.75781,8000000.0
2006-01-18 10:58:00,1.75809,1.75827,1.75808,1.75819,7000000.0
2006-01-18 10:59:00,1.75735,1.75769,1.75735,1.75761,11000000.0
2006-01-18 11:00:00,1.75709,1.75709,1.75537,1.75537,7000000.0
2006-01-18 11:01:00,1.75693,1.75708,1.75689,1.75689,8000000.0
2006-01-18 11:02:00,1.75697,1.75697,1.75674,1.75674,7000000.0
2006-01-18 11:03:00,1.75664,1.75678,1.75663,1.75673,11000000.0
2006-01-18 11:04:00,1.75675,1.75691,1.7567,1.75686,11000000.0
2006-01-18 11:05:00,1.75704,1.75737,1.75701,1.75706,7000000.0
2006-01-18 11:06:00,1.75671,1.75671,1.75632,1.75647,8000000.0
2006-01-18 11:07:00,1.75632,1.75632,1.75603,1.75603,7000000.0
2006-01-18 11:08:00,1.75615,1.75657,1.75615,1.75657,9000000.0
2006-01-18 11:09:00,1.75666,1.75677,1.75658,1.75677,8000000.0
2006-01-18 11:10:00,1.75659,1.75663,1.75643,1.75652,8000000.0
2006-01-18 11:11:00,1.75658,1.75665,1.75644,1.75659,10000000.0
2006-01-18 11:12:00,1.75639,1.75663,1.75638,1.75663,7000000.0
2006-01-18 11:13:00,1.75667,1.75686,1.75637,1.75679,11000000.0
2006-01-18 11:14:00,1.75666,1.75666,1.75637,1.7565,11000000.0
2006-01-18 11:15:00,1.75665,1.75684,1.75664,1.75664,7000000.0
2006-01-18 11:16:00,1.75721,1.75721,1.75681,1.75701,7000000.0
2006-01-18 11:17:00,1.75701,1.75712,1.75699,1.75702,7000000.0
2006-01-18 11:18:00,1.75692,1.75695,1.75668,1.75694,10000000.0
2006-01-18 11:19:00,1.75707,1.75714,1.75697,1.75705,11000000.0
2006-01-18 11:20:00,1.75687,1.75733,1.75687,1.75727,8000000.0
2006-01-18 11:21:00,1.75704,1.75722,1.75694,1.75722,7000000.0
2006-01-18 11:22:00,1.757,1.757,1.75662,1.75685,8000000.0
2006-01-18 11:23:00,1.75705,1.75733,1.75698,1.75733,8000000.0
2006-01-18 11:24:00,1.75769,1.75801,1.75769,1.75801,7000000.0
2006-01-18 11:25:00,1.75793,1.7582,1.75779,1.75779,8000000.0
2006-01-18 11:26:00,1.75775,1.75787,1.7576,1.75763,11000000.0
2006-01-18 11:27:00,1.75761,1.75775,1.75761,1.75768,8000000.0
2006-01-18 11:28:00,1.75805,1.75826,1.75805,1.75826,7000000.0
2006-01-18 11:29:00,1.75825,1.75825,1.75796,1.75822,8000000.0
2006-01-18 11:30:00,1.75814,1.75814,1.75778,1.7578,7000000.0
2006-01-18 11:31:00,1.75778,1.75792,1.75763,1.75763,11000000.0
2006-01-18 11:32:00,1.75774,1.75797,1.75773,1.75793,11000000.0
2006-01-18 11:33:00,1.75793,1.75799,1.75785,1.75799,7000000.0
2006-01-18 11:34:00,1.75785,1.75807,1.75785,1.758,7000000.0
2006-01-18 11:35:00,1.75796,1.75805,1.7579,1.758,10000000.0
2006-01-18 11:36:00,1.75801,1.75803,1.75792,1.75796,8000000.0
2006-01-18 11:37:00,1.75778,1.7583,1.75778,1.7583,8000000.0
2006-01-18 11:38:00,1.75834,1.75834,1.75818,1.75828,9000000.0
2006-01-18 11:39:00,1.75806,1.75853,1.75806,1.75853,9000000.0
2006-01-18 11:41:00,1.75849,1.7586,1.75832,1.7586,11000000.0
2006-01-18 11:42:00,1.75878,1.75899,1.75856,1.7586,11000000.0
2006-01-18 11:43:00,1.75852,1.75863,1.75849,1.75853,7000000.0
2006-01-18 11:44:00,1.75882,1.75883,1.75867,1.75867,7000000.0
2006-01-18 11:45:00,1.75848,1.75883,1.75848,1.75883,11000000.0
2006-01-18 11:46:00,1.75888,1.75941,1.75888,1.75925,7000000.0
2006-01-18 11:47:00,1.75912,1.75921,1.75874,1.75874,9000000.0
2006-01-18 11:48:00,1.75836,1.75855,1.75825,1.75842,10000000.0
2006-01-18 11:49:00,1.75828,1.75829,1.75817,1.75822,7000000.0
2006-01-18 11:50:00,1.75819,1.75827,1.75811,1.75817,7000000.0
2006-01-18 11:51:00,1.75824,1.75824,1.75773,1.75791,8000000.0
2006-01-18 11:52:00,1.75785,1.75785,1.75738,1.75738,10000000.0
2006-01-18 11:53:00,1.7576,1.75771,1.75732,1.75771,10000000.0
2006-01-18 11:54:00,1.75763,1.75789,1.75763,1.75789,9000000.0
2006-01-18 11:55:00,1.75796,1.75799,1.75766,1.75777,8000000.0
2006-01-18 11:56:00,1.75793,1.7581,1.7579,1.75801,11000000.0
2006-01-18 11:57:00,1.7577,1.7577,1.75727,1.75739,8000000.0
2006-01-18 11:58:00,1.75788,1.75828,1.75788,1.75791,9000000.0
2006-01-18 11:59:00,1.75792,1.75796,1.75695,1.75695,7000000.0
2006-01-18 12:00:00,1.7568,1.7568,1.7565,1.7565,7000000.0
2006-01-18 12:01:00,1.75635,1.75635,1.7558,1.75605,10000000.0
2006-01-18 12:02:00,1.75626,1.75658,1.75626,1.75658,10000000.0
2006-01-18 12:03:00,1.75659,1.75692,1.75659,1.75692,7000000.0
2006-01-18 12:04:00,1.7569,1.75696,1.75669,1.75687,9000000.0
2006-01-18 12:05:00,1.75688,1.75709,1.75687,1.75704,11000000.0
2006-01-18 12:06:00,1.75708,1.75733,1.75696,1.75714,7000000.0
2006-01-18 12:07:00,1.75716,1.7574,1.75716,1.7574,7000000.0
2006-01-18 12:08:00,1.75724,1.75747,1.75724,1.75739,9000000.0
2006-01-18 12:09:00,1.75743,1.75753,1.75727,1.75753,8000000.0
2006-01-18 12:10:00,1.75742,1.75742,1.75712,1.75714,8000000.0
2006-01-18 12:11:00,1.75718,1.7575,1.75718,1.75737,7000000.0
2006-01-18 12:12:00,1.75752,1.75777,1.75748,1.7577,7000000.0
2006-01-18 12:13:00,1.75832,1.75832,1.75782,1.75782,10000000.0
2006-01-18 12:14:00,1.75793,1.75794,1.75779,1.75779,8000000.0
2006-01-18 12:15:00,1.75761,1.75765,1.75739,1.75755,8000000.0
2006-01-18 12:16:00,1.75732,1.75775,1.75732,1.75775,8000000.0
2006-01-18 12:17:00,1.75776,1.75776,1.75737,1.75759,8000000.0
2006-01-18 12:18:00,1.75759,1.75769,1.75745,1.75769,11000000.0
2006-01-18 12:19:00,1.75764,1.7578,1.75743,1.75743,9000000.0
2006-01-18 12:20:00,1.75721,1.75728,1.75709,1.75728,10000000.0
2006-01-18 12:21:00,1.75714,1.75789,1.75572,1.75572,7000000.0
2006-01-18 12:22:00,1.75716,1.75724,1.75679,1.75702,8000000.0
2006-01-18 12:23:00,1.75705,1.75721,1.75705,1.75707,7000000.0
2006-01-18 12:24:00,1.75727,1.75769,1.75727,1.75769,7000000.0
2006-01-18 12:25:00,1.75782,1.75782,1.75729,1.75729,9000000.0
2006-01-18 12:26:00,1.75727,1.75752,1.75725,1.75745,8000000.0
2006-01-18 12:27:00,1.75735,1.75735,1.75708,1.75712,10000000.0
2006-01-18 12:28:00,1.75717,1.7572,1.75699,1.7571,9000000.0
2006-01-18 12:29:00,1.75716,1.75721,1.75702,1.75712,9000000.0
2006-01-18 12:30:00,1.75693,1.75695,1.75677,1.7569,7000000.0
2006-01-18 12:31:00,1.75693,1.75693,1.75665,1.75671,11000000.0
2006-01-18 12:32:00,1.75669,1.75674,1.75661,1.75661,7000000.0
2006-01-18 12:33:00,1.75646,1.75646,1.7557,1.7557,7000000.0
2006-01-18 12:34:00,1.75565,1.75586,1.75564,1.75584,7000000.0
2006-01-18 12:35:00,1.75582,1.75582,1.75573,1.75573,8000000.0
2006-01-18 12:36:00,1.75594,1.75594,1.75546,1.75546,8000000.0
2006-01-18 12:37:00,1.75567,1.75589,1.75567,1.75589,9000000.0
2006-01-18 12:38:00,1.75582,1.75609,1.75574,1.75609,8000000.0
2006-01-18 12:39:00,1.75603,1.75603,1.75555,1.75573,9000000.0
2006-01-18 12:40:00,1.7555,1.75554,1.75535,1.75546,7000000.0
2006-01-18 12:41:00,1.75562,1.75577,1.75562,1.75577,8000000.0
2006-01-18 12:42:00,1.75587,1.75609,1.75577,1.75577,9000000.0
2006-01-18 12:43:00,1.75566,1.75571,1.75537,1.75537,9000000.0
2006-01-18 12:44:00,1.75569,1.75592,1.75569,1.75585,8000000.0
2006-01-18 12:45:00,1.75586,1.75595,1.75548,1.7559,10000000.0
2006-01-18 12:46:00,1.75588,1.75603,1.75578,1.75588,9000000.0
2006-01-18 12:47:00,1.75588,1.75608,1.75572,1.75608,10000000.0
2006-01-18 12:48:00,1.75595,1.75617,1.75595,1.75601,11000000.0
2006-01-18 12:49:00,1.75573,1.7558,1.75536,1.75536,7000000.0
2006-01-18 12:50:00,1.75562,1.75562,1.75527,1.75542,7000000.0
2006-01-18 12:51:00,1.75566,1.75586,1.75551,1.75551,8000000.0
2006-01-18 12:52:00,1.75545,1.75545,1.75478,1.75494,11000000.0
2006-01-18 12:53:00,1.75544,1.75574,1.75544,1.75574,8000000.0
2006-01-18 12:54:00,1.75608,1.75608,1.75577,1.75577,7000000.0
2006-01-18 12:55:00,1.75562,1.75619,1.75562,1.75619,8000000.0
2006-01-18 12:56:00,1.75636,1.75636,1.75597,1.75597,7000000.0
2006-01-18 12:57:00,1.75629,1.75639,1.75628,1.75637,7000000.0
2006-01-18 12:58:00,1.75644,1.75666,1.75642,1.75642,8000000.0
2006-01-18 12:59:00,1.75647,1.75676,1.75647,1.75676,7000000.0
2006-01-18 13:00:00,1.75676,1.7568,1.75668,1.7568,8000000.0
2006-01-18 13:01:00,1.75673,1.75733,1.75673,1.75733,8000000.0
2006-01-18 13:02:00,1.75757,1.75801,1.75757,1.75785,7000000.0
2006-01-18 13:03:00,1.75697,1.75712,1.75697,1.75712,8000000.0
2006-01-18 13:04:00,1.75711,1.75729,1.75711,1.75726,7000000.0
2006-01-18 13:05:00,1.75763,1.75796,1.75763,1.75796,8000000.0
2006-01-18 13:07:00,1.75801,1.75801,1.75779,1.75791,7000000.0
2006-01-18 13:08:00,1.75792,1.75792,1.75773,1.75786,10000000.0
2006-01-18 13:09:00,1.75788,1.75796,1.7576,1.75789,7000000.0
2006-01-18 13:10:00,1.75796,1.75812,1.75772,1.75812,9000000.0
2006-01-18 13:11:00,1.75834,1.75865,1.75817,1.75865,8000000.0
2006-01-18 13:12:00,1.75855,1.75865,1.75836,1.75851,8000000.0
2006-01-18 13:13:00,1.75844,1.75854,1.75837,1.75854,9000000.0
2006-01-18 13:14:00,1.75837,1.75904,1.7583,1.75904,7000000.0
2006-01-18 13:15:00,1.75917,1.7594,1.75907,1.7594,8000000.0
2006-01-18 13:16:00,1.75918,1.75968,1.75918,1.75968,8000000.0
2006-01-18 13:17:00,1.7597,1.75984,1.75959,1.75984,9000000.0
2006-01-18 13:18:00,1.75987,1.75987,1.75967,1.75974,10000000.0
2006-01-18 13:19:00,1.75995,1.76051,1.75995,1.76051,8000000.0
2006-01-18 13:20:00,1.76066,1.76075,1.76056,1.76057,8000000.0
2006-01-18 13:21:00,1.76049,1.76065,1.76036,1.76065,7000000.0
2006-01-18 13:22:00,1.76038,1.76045,1.76001,1.76045,11000000.0
2006-01-18 13:23:00,1.76007,1.76029,1.76007,1.76025,8000000.0
2006-01-18 13:24:00,1.76006,1.76006,1.75987,1.75987,7000000.0
2006-01-18 13:25:00,1.75967,1.7599,1.75961,1.75976,11000000.0
2006-01-18 13:26:00,1.75972,1.75972,1.75945,1.75949,10000000.0
2006-01-18 13:27:00,1.75936,1.7594,1.75924,1.7594,8000000.0
2006-01-18 13:28:00,1.75933,1.75949,1.75931,1.75933,21000000.0
2006-01-18 13:29:00,1.75929,1.75944,1.75923,1.75923,17000000.0
2006-01-18 13:30:00,1.75906,1.75912,1.75878,1.75878,7000000.0
2006-01-18 13:31:00,1.75864,1.75876,1.75841,1.75841,9000000.0
2006-01-18 13:32:00,1.75841,1.75841,1.75833,1.75833,14000000.0
2006-01-18 13:33:00,1.75782,1.75782,1.75763,1.75764,14000000.0
2006-01-18 13:34:00,1.75764,1.75781,1.75757,1.75757,31000000.0
2006-01-18 13:35:00,1.75754,1.758,1.75754,1.758,17000000.0
2006-01-18 13:36:00,1.75779,1.75784,1.75777,1.75782,24000000.0
2006-01-18 13:37:00,1.7578,1.75785,1.7578,1.75785,10000000.0
2006-01-18 13:38:00,1.75781,1.75784,1.75764,1.7577,18000000.0
2006-01-18 13:39:00,1.7579,1.75794,1.75775,1.75794,15000000.0
2006-01-18 13:40:00,1.75799,1.75816,1.75793,1.75816,29000000.0
2006-01-18 13:41:00,1.75817,1.75819,1.75805,1.75815,13000000.0
2006-01-18 13:42:00,1.75811,1.7582,1.75811,1.7582,3000000.0
2006-01-18 13:43:00,1.7585,1.7588,1.75849,1.75869,10000000.0
2006-01-18 13:44:00,1.7593,1.7593,1.75894,1.75905,26000000.0
2006-01-18 13:45:00,1.75901,1.75945,1.759,1.75945,22000000.0
2006-01-18 13:46:00,1.75921,1.75944,1.75921,1.75938,19000000.0
2006-01-18 13:47:00,1.75943,1.75943,1.75921,1.75921,17000000.0
2006-01-18 13:48:00,1.75895,1.75904,1.75895,1.75904,22000000.0
2006-01-18 13:49:00,1.75913,1.75937,1.75913,1.75932,24000000.0
2006-01-18 13:50:00,1.75913,1.75943,1.75913,1.75943,15000000.0
2006-01-18 13:51:00,1.75962,1.7599,1.75962,1.7599,22000000.0
2006-01-18 13:52:00,1.75996,1.75996,1.75958,1.75993,32000000.0
2006-01-18 13:53:00,1.75996,1.76,1.75987,1.75987,28000000.0
2006-01-18 13:54:00,1.75968,1.75969,1.75957,1.75957,31000000.0
2006-01-18 13:55:00,1.75962,1.75984,1.75962,1.75962,20000000.0
2006-01-18 13:56:00,1.75939,1.75952,1.75934,1.75952,24000000.0
2006-01-18 13:57:00,1.75924,1.75925,1.75907,1.75915,34000000.0
2006-01-18 13:58:00,1.75901,1.75933,1.75898,1.75898,16000000.0
2006-01-18 13:59:00,1.75881,1.75881,1.75857,1.75879,30000000.0
2006-01-18 14:00:00,1.75903,1.75903,1.7583,1.7583,39000000.0
2006-01-18 14:01:00,1.75896,1.75896,1.75885,1.75893,30000000.0
2006-01-18 14:02:00,1.75902,1.75946,1.75902,1.75946,19000000.0
2006-01-18 14:03:00,1.75942,1.75942,1.75905,1.7592,23000000.0
2006-01-18 14:04:00,1.75916,1.75945,1.75916,1.75941,33000000.0
2006-01-18 14:05:00,1.75927,1.75944,1.7591,1.7591,28000000.0
2006-01-18 14:06:00,1.75901,1.75906,1.75893,1.75906,31000000.0
2006-01-18 14:07:00,1.75908,1.75943,1.75908,1.75943,31000000.0
2006-01-18 14:08:00,1.7595,1.7595,1.75922,1.75927,27000000.0
2006-01-18 14:09:00,1.75919,1.75928,1.75912,1.75928,27000000.0
2006-01-18 14:10:00,1.75943,1.75953,1.75938,1.75943,24000000.0
2006-01-18 14:11:00,1.75943,1.75943,1.75929,1.75936,21000000.0
2006-01-18 14:12:00,1.75921,1.75936,1.75896,1.75896,22000000.0
2006-01-18 14:13:00,1.759,1.75902,1.7588,1.75882,13000000.0
2006-01-18 14:14:00,1.75874,1.75874,1.75857,1.75857,21000000.0
2006-01-18 14:15:00,1.75881,1.75901,1.75844,1.7585,25000000.0
2006-01-18 14:16:00,1.75839,1.75928,1.75839,1.75913,26000000.0
2006-01-18 14:17:00,1.75867,1.75903,1.75867,1.75883,32000000.0
2006-01-18 14:18:00,1.75889,1.75909,1.75889,1.75909,27000000.0
2006-01-18 14:19:00,1.7595,1.75968,1.75924,1.75953,35000000.0
2006-01-18 14:20:00,1.75978,1.75981,1.75954,1.75957,32000000.0
2006-01-18 14:21:00,1.75973,1.75991,1.75973,1.75991,39000000.0
2006-01-18 14:22:00,1.76007,1.76062,1.76005,1.76062,22000000.0
2006-01-18 14:23:00,1.76079,1.76094,1.76074,1.76085,40000000.0
2006-01-18 14:24:00,1.76104,1.76134,1.76104,1.76117,10000000.0
2006-01-18 14:25:00,1.76066,1.76087,1.76063,1.76087,35000000.0
2006-01-18 14:26:00,1.76082,1.76082,1.75989,1.75989,18000000.0
2006-01-18 14:27:00,1.7596,1.75977,1.75957,1.75977,28000000.0
2006-01-18 14:28:00,1.75979,1.76,1.75948,1.76,21000000.0
2006-01-18 14:29:00,1.76067,1.76147,1.76067,1.76147,16000000.0
2006-01-18 14:30:00,1.76116,1.76116,1.76068,1.76078,25000000.0
2006-01-18 14:31:00,1.76036,1.76036,1.75944,1.75944,26000000.0
2006-01-18 14:32:00,1.75901,1.75933,1.75901,1.75933,32000000.0
2006-01-18 14:33:00,1.7594,1.7594,1.75925,1.75928,20000000.0
2006-01-18 14:34:00,1.75919,1.75963,1.75919,1.7596,25000000.0
2006-01-18 14:35:00,1.7599,1.76065,1.7599,1.76055,23000000.0
2006-01-18 14:36:00,1.76041,1.76069,1.76026,1.76069,11000000.0
2006-01-18 14:37:00,1.76098,1.76098,1.76061,1.76074,41000000.0
2006-01-18 14:38:00,1.76081,1.76081,1.76035,1.7605,54000000.0
2006-01-18 14:39:00,1.76064,1.7611,1.76047,1.7611,36000000.0
2006-01-18 14:40:00,1.76121,1.76125,1.76107,1.76107,36000000.0
2006-01-18 14:41:00,1.76079,1.76102,1.76079,1.76084,41000000.0
2006-01-18 14:42:00,1.76078,1.76094,1.76078,1.76094,19000000.0
2006-01-18 14:43:00,1.761,1.76111,1.76091,1.76111,20000000.0
2006-01-18 14:44:00,1.76121,1.76152,1.76121,1.76152,25000000.0
2006-01-18 14:46:00,1.76151,1.76164,1.76146,1.76164,11000000.0
2006-01-18 14:47:00,1.7616,1.7616,1.76142,1.7615,7000000.0
2006-01-18 14:48:00,1.76158,1.76243,1.76158,1.76237,21000000.0
2006-01-18 14:49:00,1.76235,1.76285,1.76235,1.76254,32000000.0
2006-01-18 14:50:00,1.76251,1.76251,1.76214,1.76228,33000000.0
2006-01-18 14:51:00,1.76199,1.762,1.76194,1.76196,37000000.0
2006-01-18 14:52:00,1.76188,1.76188,1.76128,1.76128,17000000.0
2006-01-18 14:53:00,1.76153,1.7621,1.76141,1.76197,22000000.0
2006-01-18 14:54:00,1.7622,1.76221,1.7619,1.7619,17000000.0
2006-01-18 14:55:00,1.76179,1.76244,1.76179,1.76244,7000000.0
2006-01-18 14:56:00,1.7626,1.7626,1.76215,1.76215,21000000.0
2006-01-18 14:57:00,1.76226,1.76226,1.76188,1.76191,12000000.0
2006-01-18 14:58:00,1.76167,1.76202,1.76164,1.76171,31000000.0
2006-01-18 14:59:00,1.76191,1.76215,1.76179,1.76215,20000000.0
2006-01-18 15:00:00,1.76214,1.76214,1.76175,1.76199,32000000.0
2006-01-18 15:01:00,1.76201,1.76207,1.76188,1.762,14000000.0
2006-01-18 15:02:00,1.76195,1.76222,1.76185,1.76202,26000000.0
2006-01-18 15:03:00,1.76215,1.76215,1.76188,1.76205,30000000.0
2006-01-18 15:04:00,1.76223,1.76229,1.76201,1.76201,29000000.0
2006-01-18 15:05:00,1.7619,1.76211,1.76189,1.76203,28000000.0
2006-01-18 15:06:00,1.76197,1.76197,1.76168,1.76168,16000000.0
2006-01-18 15:07:00,1.76188,1.76188,1.76132,1.76132,26000000.0
2006-01-18 15:08:00,1.76134,1.76138,1.76126,1.76138,25000000.0
2006-01-18 15:09:00,1.76154,1.76168,1.76148,1.76168,34000000.0
2006-01-18 15:10:00,1.76164,1.76189,1.76156,1.76163,36000000.0
2006-01-18 15:11:00,1.76158,1.76165,1.76143,1.76157,27000000.0
2006-01-18 15:12:00,1.76135,1.76146,1.76135,1.76142,26000000.0
2006-01-18 15:13:00,1.76136,1.76141,1.76117,1.76118,41000000.0
2006-01-18 15:14:00,1.76157,1.76166,1.76149,1.76149,30000000.0
2006-01-18 15:15:00,1.76146,1.76152,1.76136,1.76136,21000000.0
2006-01-18 15:16:00,1.76148,1.76165,1.76148,1.76165,9000000.0
2006-01-18 15:17:00,1.76176,1.76176,1.76133,1.76133,26000000.0
2006-01-18 15:18:00,1.76119,1.76137,1.76107,1.76137,10000000.0
2006-01-18 15:19:00,1.76175,1.76179,1.76148,1.76148,16000000.0
2006-01-18 15:20:00,1.76166,1.76166,1.76144,1.76144,20000000.0
2006-01-18 15:21:00,1.76135,1.76135,1.76126,1.76128,12000000.0
2006-01-18 15:22:00,1.76114,1.76114,1.76098,1.76098,22000000.0
2006-01-18 15:23:00,1.76097,1.76118,1.76089,1.76089,36000000.0
2006-01-18 15:24:00,1.76099,1.76116,1.76095,1.76116,8000000.0
2006-01-18 15:25:00,1.76115,1.76131,1.76099,1.76131,14000000.0
2006-01-18 15:26:00,1.76138,1.76144,1.76121,1.7614,40000000.0
2006-01-18 15:27:00,1.7615,1.76152,1.76143,1.76143,32000000.0
2006-01-18 15:28:00,1.76145,1.76149,1.76131,1.76146,55000000.0
2006-01-18 15:29:00,1.76154,1.76154,1.75945,1.76118,47000000.0
2006-01-18 15:30:00,1.76007,1.76217,1.76003,1.76151,71000000.0
2006-01-18 15:31:00,1.76171,1.76188,1.76137,1.7615,58000000.0
2006-01-18 15:32:00,1.76164,1.76179,1.76154,1.76154,25000000.0
2006-01-18 15:33:00,1.76157,1.76157,1.7609,1.7609,32000000.0
2006-01-18 15:34:00,1.76084,1.76169,1.76063,1.76169,22000000.0
2006-01-18 15:35:00,1.76178,1.76178,1.7615,1.76164,30000000.0
2006-01-18 15:36:00,1.76151,1.76156,1.76126,1.76156,23000000.0
2006-01-18 15:37:00,1.76137,1.76138,1.76124,1.76127,24000000.0
2006-01-18 15:38:00,1.76114,1.76131,1.76108,1.76113,61000000.0
2006-01-18 15:39:00,1.76113,1.76138,1.76105,1.76138,40000000.0
2006-01-18 15:40:00,1.76165,1.76191,1.76163,1.76185,37000000.0
2006-01-18 15:41:00,1.7621,1.76216,1.76194,1.76205,43000000.0
2006-01-18 15:42:00,1.76205,1.76213,1.76199,1.76201,41000000.0
2006-01-18 15:43:00,1.76212,1.76217,1.76203,1.76206,30000000.0
2006-01-18 15:44:00,1.76222,1.76237,1.76213,1.76237,29000000.0
2006-01-18 15:45:00,1.76202,1.7625,1.76202,1.76235,36000000.0
2006-01-18 15:46:00,1.76205,1.76243,1.76182,1.76182,24000000.0
2006-01-18 15:47:00,1.76195,1.76212,1.76146,1.76146,31000000.0
2006-01-18 15:48:00,1.76132,1.76148,1.76127,1.76136,33000000.0
2006-01-18 15:49:00,1.76152,1.7617,1.76134,1.76134,25000000.0
2006-01-18 15:50:00,1.76172,1.76226,1.76172,1.76226,11000000.0
2006-01-18 15:51:00,1.76208,1.76251,1.76196,1.76235,37000000.0
2006-01-18 15:52:00,1.7621,1.7621,1.76169,1.76169,23000000.0
2006-01-18 15:53:00,1.76132,1.76132,1.76065,1.76065,15000000.0
2006-01-18 15:54:00,1.76076,1.76128,1.76072,1.76128,26000000.0
2006-01-18 15:55:00,1.7614,1.76172,1.76126,1.76172,33000000.0
2006-01-18 15:56:00,1.76201,1.76233,1.76197,1.76233,6000000.0
2006-01-18 15:57:00,1.76202,1.76233,1.76202,1.76224,34000000.0
2006-01-18 15:58:00,1.76258,1.76258,1.76232,1.76236,24000000.0
2006-01-18 15:59:00,1.76234,1.76239,1.76216,1.76222,23000000.0
2006-01-18 16:00:00,1.76197,1.76303,1.76197,1.76303,51000000.0
2006-01-18 16:01:00,1.76272,1.76272,1.76213,1.76241,31000000.0
2006-01-18 16:02:00,1.76277,1.76277,1.76198,1.7621,29000000.0
2006-01-18 16:03:00,1.76256,1.76328,1.76256,1.76328,51000000.0
2006-01-18 16:04:00,1.76373,1.76373,1.763,1.76314,38000000.0
2006-01-18 16:05:00,1.76286,1.76306,1.76271,1.76306,37000000.0
2006-01-18 16:06:00,1.76287,1.76287,1.76255,1.76255,33000000.0
2006-01-18 16:07:00,1.76237,1.76296,1.76237,1.76296,37000000.0
2006-01-18 16:08:00,1.76264,1.76296,1.76264,1.76296,37000000.0
2006-01-18 16:09:00,1.76321,1.76333,1.76304,1.76304,44000000.0
2006-01-18 16:10:00,1.76322,1.76332,1.7631,1.7631,41000000.0
2006-01-18 16:11:00,1.76329,1.76357,1.76329,1.76339,27000000.0
2006-01-18 16:12:00,1.76355,1.76388,1.76355,1.76388,22000000.0
2006-01-18 16:13:00,1.76402,1.76402,1.76354,1.76398,38000000.0
2006-01-18 16:14:00,1.76353,1.76375,1.76333,1.76333,41000000.0
2006-01-18 16:15:00,1.76336,1.76359,1.76336,1.76359,42000000.0
2006-01-18 16:16:00,1.76368,1.76399,1.76368,1.76376,45000000.0
2006-01-18 16:17:00,1.76362,1.76376,1.76316,1.76325,22000000.0
2006-01-18 16:18:00,1.76332,1.76335,1.76321,1.76321,49000000.0
2006-01-18 16:19:00,1.76307,1.76311,1.76277,1.76277,27000000.0
2006-01-18 16:20:00,1.76245,1.76267,1.76242,1.76251,52000000.0
2006-01-18 16:21:00,1.76232,1.76232,1.76199,1.76229,37000000.0
2006-01-18 16:22:00,1.76229,1.7623,1.76207,1.7623,50000000.0
2006-01-18 16:23:00,1.76251,1.76251,1.76234,1.76243,48000000.0
2006-01-18 16:24:00,1.76271,1.76376,1.76271,1.76376,44000000.0
2006-01-18 16:25:00,1.7641,1.7641,1.7638,1.76405,28000000.0
2006-01-18 16:26:00,1.76418,1.76446,1.76414,1.76443,41000000.0
2006-01-18 16:27:00,1.76435,1.76455,1.76418,1.76455,46000000.0
2006-01-18 16:28:00,1.76439,1.76439,1.7639,1.7643,34000000.0
2006-01-18 16:29:00,1.76433,1.76445,1.76418,1.76426,24000000.0
2006-01-18 16:30:00,1.76453,1.76456,1.76426,1.76426,43000000.0
2006-01-18 16:31:00,1.76406,1.7645,1.76406,1.7645,36000000.0
2006-01-18 16:32:00,1.76455,1.76471,1.7645,1.76458,34000000.0
2006-01-18 16:33:00,1.76468,1.76511,1.76468,1.76497,41000000.0
2006-01-18 16:34:00,1.76611,1.76693,1.76589,1.76693,29000000.0
2006-01-18 16:35:00,1.76704,1.76704,1.76564,1.76625,53000000.0
2006-01-18 16:36:00,1.7666,1.76718,1.76642,1.76642,43000000.0
2006-01-18 16:37:00,1.76625,1.76631,1.76596,1.76631,56000000.0
2006-01-18 16:38:00,1.76588,1.766,1.76556,1.766,34000000.0
2006-01-18 16:39:00,1.76608,1.76608,1.76556,1.76556,43000000.0
2006-01-18 16:40:00,1.76538,1.76585,1.76535,1.76585,63000000.0
2006-01-18 16:41:00,1.76589,1.76652,1.76582,1.76652,44000000.0
2006-01-18 16:42:00,1.76664,1.76664,1.76625,1.76648,57000000.0
2006-01-18 16:43:00,1.76661,1.76687,1.76657,1.76657,20000000.0
2006-01-18 16:44:00,1.76691,1.76691,1.76583,1.76583,34000000.0
2006-01-18 16:45:00,1.76564,1.76577,1.76542,1.76577,41000000.0
2006-01-18 16:46:00,1.76584,1.76609,1.76583,1.76589,59000000.0
2006-01-18 16:47:00,1.76589,1.76599,1.76568,1.76597,55000000.0
2006-01-18 16:48:00,1.76638,1.76647,1.76615,1.76647,46000000.0
2006-01-18 16:49:00,1.76658,1.76666,1.76645,1.76656,35000000.0
2006-01-18 16:50:00,1.76651,1.76656,1.76632,1.76651,45000000.0
2006-01-18 16:51:00,1.76705,1.76732,1.76705,1.76718,30000000.0
2006-01-18 16:52:00,1.76713,1.76734,1.76694,1.7671,30000000.0
2006-01-18 16:53:00,1.7672,1.76763,1.76716,1.76763,19000000.0
2006-01-18 16:54:00,1.76753,1.76753,1.76722,1.76741,18000000.0
2006-01-18 16:55:00,1.76707,1.76711,1.76702,1.76704,40000000.0
2006-01-18 16:56:00,1.76716,1.7673,1.76712,1.76726,37000000.0
2006-01-18 16:57:00,1.76727,1.7674,1.76717,1.76717,17000000.0
2006-01-18 16:58:00,1.76674,1.76674,1.76632,1.76667,45000000.0
2006-01-18 16:59:00,1.76669,1.76715,1.76669,1.76699,39000000.0
2006-01-18 17:00:00,1.76737,1.76741,1.76698,1.76698,47000000.0
2006-01-18 17:01:00,1.7671,1.7671,1.7662,1.7662,26000000.0
2006-01-18 17:02:00,1.76599,1.76599,1.76532,1.76535,33000000.0
2006-01-18 17:03:00,1.76542,1.76545,1.76509,1.76542,33000000.0
2006-01-18 17:04:00,1.76546,1.76591,1.76546,1.76555,37000000.0
2006-01-18 17:05:00,1.76555,1.76614,1.76555,1.76592,35000000.0
2006-01-18 17:06:00,1.76559,1.76565,1.76519,1.76526,46000000.0
2006-01-18 17:07:00,1.76502,1.76511,1.76493,1.76495,33000000.0
2006-01-18 17:08:00,1.76514,1.76561,1.7651,1.76561,45000000.0
2006-01-18 17:09:00,1.76605,1.76605,1.76563,1.76585,47000000.0
2006-01-18 17:10:00,1.76536,1.76587,1.76536,1.76585,7000000.0
2006-01-18 17:11:00,1.7658,1.76644,1.7658,1.76616,44000000.0
2006-01-18 17:12:00,1.7651,1.76545,1.76459,1.76509,23000000.0
2006-01-18 17:13:00,1.76517,1.76533,1.76498,1.76498,35000000.0
2006-01-18 17:14:00,1.76383,1.76383,1.76278,1.76278,27000000.0
2006-01-18 17:15:00,1.76301,1.76337,1.76297,1.76337,26000000.0
2006-01-18 17:16:00,1.76356,1.76364,1.76349,1.76364,27000000.0
2006-01-18 17:17:00,1.76394,1.76405,1.76369,1.76371,38000000.0
2006-01-18 17:18:00,1.76312,1.76312,1.76274,1.76299,29000000.0
2006-01-18 17:19:00,1.76303,1.7633,1.76279,1.7633,19000000.0
2006-01-18 17:20:00,1.7631,1.76322,1.76297,1.76318,29000000.0
2006-01-18 17:21:00,1.76355,1.76355,1.76262,1.76289,26000000.0
2006-01-18 17:22:00,1.76294,1.76294,1.76257,1.76257,30000000.0
2006-01-18 17:23:00,1.76269,1.76341,1.76269,1.76338,32000000.0
2006-01-18 17:24:00,1.76351,1.76451,1.76351,1.76451,23000000.0
2006-01-18 17:25:00,1.7646,1.7646,1.76418,1.76418,20000000.0
2006-01-18 17:26:00,1.76392,1.76442,1.76392,1.76394,18000000.0
2006-01-18 17:27:00,1.76437,1.76443,1.76403,1.7641,44000000.0
2006-01-18 17:28:00,1.76395,1.76395,1.76362,1.76376,39000000.0
2006-01-18 17:29:00,1.7639,1.76407,1.7639,1.76406,36000000.0
2006-01-18 17:30:00,1.76358,1.76364,1.76347,1.76364,61000000.0
2006-01-18 17:31:00,1.76351,1.76352,1.76324,1.76325,62000000.0
2006-01-18 17:32:00,1.76297,1.76343,1.7629,1.76343,54000000.0
2006-01-18 17:33:00,1.76347,1.76347,1.76285,1.76285,64000000.0
2006-01-18 17:34:00,1.76253,1.76253,1.76212,1.76212,60000000.0
2006-01-18 17:35:00,1.7621,1.76236,1.7621,1.76219,43000000.0
2006-01-18 17:36:00,1.76223,1.76232,1.76216,1.76216,58000000.0
2006-01-18 17:37:00,1.76213,1.76233,1.76205,1.76211,47000000.0
2006-01-18 17:38:00,1.76208,1.7622,1.76194,1.76194,44000000.0
2006-01-18 17:39:00,1.76187,1.76187,1.7615,1.7615,41000000.0
2006-01-18 17:40:00,1.76149,1.7617,1.76145,1.76153,59000000.0
2006-01-18 17:41:00,1.76155,1.76187,1.76155,1.76174,50000000.0
2006-01-18 17:42:00,1.76175,1.76184,1.76158,1.76178,37000000.0
2006-01-18 17:43:00,1.76142,1.76145,1.7614,1.76142,33000000.0
2006-01-18 17:44:00,1.76169,1.76197,1.7616,1.76197,46000000.0
2006-01-18 17:45:00,1.76221,1.76234,1.76213,1.76234,49000000.0
2006-01-18 17:46:00,1.76238,1.76238,1.76214,1.76224,56000000.0
2006-01-18 17:47:00,1.76227,1.76261,1.76227,1.76261,65000000.0
2006-01-18 17:48:00,1.7626,1.7626,1.76239,1.76239,61000000.0
2006-01-18 17:49:00,1.76223,1.76237,1.76214,1.76221,72000000.0
2006-01-18 17:50:00,1.76214,1.76233,1.76212,1.76233,53000000.0
2006-01-18 17:51:00,1.76224,1.76232,1.76204,1.76222,54000000.0
2006-01-18 17:52:00,1.76224,1.76252,1.76224,1.7624,51000000.0
2006-01-18 17:53:00,1.76288,1.76288,1.76252,1.76252,42000000.0
2006-01-18 17:54:00,1.76287,1.76287,1.76221,1.76221,32000000.0
2006-01-18 17:55:00,1.76225,1.76225,1.76194,1.76194,32000000.0
2006-01-18 17:56:00,1.76199,1.762,1.76183,1.76194,47000000.0
2006-01-18 17:57:00,1.76185,1.76185,1.76154,1.76166,34000000.0
2006-01-18 17:58:00,1.76124,1.76128,1.76114,1.76126,44000000.0
2006-01-18 17:59:00,1.76093,1.76093,1.76019,1.7603,39000000.0
2006-01-18 18:00:00,1.76056,1.76092,1.76054,1.76081,32000000.0
2006-01-18 18:01:00,1.76082,1.76104,1.76081,1.76081,52000000.0
2006-01-18 18:02:00,1.76057,1.76061,1.76044,1.76048,30000000.0
2006-01-18 18:03:00,1.76053,1.76053,1.76042,1.76053,38000000.0
2006-01-18 18:04:00,1.76061,1.76074,1.76034,1.76037,38000000.0
2006-01-18 18:05:00,1.7601,1.7601,1.75982,1.76001,36000000.0
2006-01-18 18:06:00,1.76054,1.76065,1.76025,1.76027,32000000.0
2006-01-18 18:07:00,1.76026,1.76045,1.76026,1.7603,38000000.0
2006-01-18 18:08:00,1.76024,1.76054,1.76024,1.76051,56000000.0
2006-01-18 18:09:00,1.76069,1.76132,1.76069,1.76132,34000000.0
2006-01-18 18:10:00,1.76108,1.76108,1.76067,1.76068,26000000.0
2006-01-18 18:11:00,1.76056,1.76059,1.76051,1.76055,34000000.0
2006-01-18 18:12:00,1.7605,1.76052,1.76018,1.76025,24000000.0
2006-01-18 18:13:00,1.76022,1.76027,1.76018,1.76021,30000000.0
2006-01-18 18:14:00,1.76013,1.76013,1.75952,1.75981,22000000.0
2006-01-18 18:15:00,1.75944,1.75956,1.75921,1.75921,21000000.0
2006-01-18 18:16:00,1.75938,1.7599,1.75938,1.75958,66000000.0
2006-01-18 18:17:00,1.75902,1.75914,1.7589,1.75898,60000000.0
2006-01-18 18:18:00,1.75919,1.75935,1.75901,1.75907,33000000.0
2006-01-18 18:19:00,1.75885,1.75904,1.7587,1.75877,46000000.0
2006-01-18 18:20:00,1.75909,1.75974,1.75909,1.75974,61000000.0
2006-01-18 18:21:00,1.75962,1.75962,1.75935,1.75935,37000000.0
2006-01-18 18:22:00,1.75934,1.7595,1.75918,1.75924,49000000.0
2006-01-18 18:23:00,1.7591,1.75919,1.75888,1.75905,34000000.0
2006-01-18 18:24:00,1.75908,1.75947,1.75908,1.75947,47000000.0
2006-01-18 18:25:00,1.75941,1.75941,1.75901,1.75901,31000000.0
2006-01-18 18:26:00,1.75887,1.7595,1.75887,1.7595,43000000.0
2006-01-18 18:27:00,1.75964,1.75964,1.75923,1.75923,35000000.0
2006-01-18 18:28:00,1.75918,1.75947,1.75892,1.75947,18000000.0
2006-01-18 18:29:00,1.75963,1.75965,1.75956,1.75958,24000000.0
2006-01-18 18:30:00,1.75964,1.75969,1.75952,1.75952,32000000.0
2006-01-18 18:31:00,1.7595,1.7595,1.75917,1.75924,46000000.0
2006-01-18 18:32:00,1.75915,1.75921,1.759,1.75919,55000000.0
2006-01-18 18:33:00,1.75926,1.75938,1.75925,1.75938,29000000.0
2006-01-18 18:34:00,1.7593,1.7593,1.75906,1.75908,32000000.0
2006-01-18 18:35:00,1.75911,1.75916,1.75891,1.75904,47000000.0
2006-01-18 18:36:00,1.75915,1.75944,1.75908,1.75915,65000000.0
2006-01-18 18:37:00,1.75903,1.75924,1.75895,1.75923,63000000.0
2006-01-18 18:38:00,1.75923,1.75928,1.75915,1.75928,61000000.0
2006-01-18 18:39:00,1.75927,1.75934,1.75918,1.75922,37000000.0
2006-01-18 18:40:00,1.75905,1.75905,1.75849,1.75854,52000000.0
2006-01-18 18:41:00,1.75905,1.75906,1.7583,1.75866,68000000.0
2006-01-18 18:42:00,1.75865,1.75866,1.7584,1.7584,40000000.0
2006-01-18 18:43:00,1.75862,1.75865,1.75837,1.75837,39000000.0
2006-01-18 18:44:00,1.75831,1.75831,1.75804,1.75817,33000000.0
2006-01-18 18:45:00,1.75795,1.75871,1.75795,1.75865,57000000.0
2006-01-18 18:46:00,1.75876,1.75904,1.75867,1.75888,61000000.0
2006-01-18 18:47:00,1.75868,1.75868,1.75838,1.75849,41000000.0
2006-01-18 18:48:00,1.75888,1.75891,1.75877,1.75877,26000000.0
2006-01-18 18:49:00,1.75882,1.75882,1.75849,1.75849,31000000.0
2006-01-18 18:50:00,1.75863,1.759,1.75863,1.759,37000000.0
2006-01-18 18:51:00,1.75926,1.75987,1.75926,1.75963,17000000.0
2006-01-18 18:52:00,1.75947,1.75947,1.759,1.75904,33000000.0
2006-01-18 18:53:00,1.75895,1.75895,1.7586,1.75868,31000000.0
2006-01-18 18:54:00,1.75826,1.75829,1.75817,1.75823,11000000.0
2006-01-18 18:55:00,1.75789,1.75827,1.75784,1.75827,22000000.0
2006-01-18 18:56:00,1.7582,1.75831,1.75815,1.75826,16000000.0
2006-01-18 18:57:00,1.75811,1.75821,1.75806,1.75806,15000000.0
2006-01-18 18:58:00,1.75807,1.75811,1.758,1.75804,19000000.0
2006-01-18 18:59:00,1.75816,1.75837,1.75816,1.75837,26000000.0
2006-01-18 19:00:00,1.75826,1.75827,1.75801,1.75827,12000000.0
2006-01-18 19:01:00,1.75815,1.75816,1.75783,1.75783,18000000.0
2006-01-18 19:02:00,1.75764,1.75808,1.75764,1.75808,23000000.0
2006-01-18 19:03:00,1.75811,1.75835,1.75811,1.75814,21000000.0
2006-01-18 19:04:00,1.75808,1.7583,1.75808,1.7583,55000000.0
2006-01-18 19:05:00,1.75826,1.75827,1.75801,1.75801,42000000.0
2006-01-18 19:06:00,1.75789,1.75805,1.75778,1.75793,63000000.0
2006-01-18 19:07:00,1.75797,1.75809,1.75796,1.758,39000000.0
2006-01-18 19:08:00,1.75774,1.75798,1.75753,1.75798,32000000.0
2006-01-18 19:09:00,1.75839,1.75839,1.75754,1.75754,56000000.0
2006-01-18 19:10:00,1.75756,1.75824,1.75756,1.75824,27000000.0
2006-01-18 19:11:00,1.75799,1.75814,1.75789,1.75812,36000000.0
2006-01-18 19:12:00,1.75802,1.75803,1.75762,1.75762,25000000.0
2006-01-18 19:13:00,1.75734,1.75734,1.75707,1.75707,23000000.0
2006-01-18 19:14:00,1.75714,1.75714,1.75694,1.75704,37000000.0
2006-01-18 19:15:00,1.75705,1.75727,1.75697,1.75697,17000000.0
2006-01-18 19:16:00,1.75691,1.75712,1.75685,1.75685,23000000.0
2006-01-18 19:17:00,1.75686,1.75715,1.75664,1.75715,17000000.0
2006-01-18 19:18:00,1.75702,1.75737,1.75702,1.75719,30000000.0
2006-01-18 19:19:00,1.7572,1.75745,1.7572,1.75745,36000000.0
2006-01-18 19:20:00,1.75746,1.75746,1.75708,1.75728,23000000.0
2006-01-18 19:21:00,1.75728,1.7579,1.75728,1.7579,21000000.0
2006-01-18 19:22:00,1.75802,1.75809,1.75764,1.75764,25000000.0
2006-01-18 19:23:00,1.75781,1.75847,1.75781,1.75819,12000000.0
2006-01-18 19:24:00,1.75844,1.75844,1.75773,1.75773,39000000.0
2006-01-18 19:25:00,1.75781,1.75793,1.75775,1.75783,49000000.0
2006-01-18 19:26:00,1.75788,1.75802,1.75783,1.75798,48000000.0
2006-01-18 19:27:00,1.75805,1.75806,1.75769,1.75769,51000000.0
2006-01-18 19:29:00,1.75731,1.75731,1.75693,1.757,28000000.0
2006-01-18 19:31:00,1.75702,1.75784,1.75702,1.75756,28000000.0
2006-01-18 19:32:00,1.75781,1.75792,1.75773,1.7579,31000000.0
2006-01-18 19:33:00,1.75793,1.75794,1.75785,1.75786,14000000.0
2006-01-18 19:34:00,1.75783,1.75796,1.75769,1.75783,49000000.0
2006-01-18 19:35:00,1.75766,1.7577,1.75758,1.75763,28000000.0
2006-01-18 19:36:00,1.75785,1.75795,1.75782,1.75784,16000000.0
2006-01-18 19:37:00,1.75779,1.758,1.75779,1.7579,26000000.0
2006-01-18 19:38:00,1.75775,1.75813,1.75775,1.75813,8000000.0
2006-01-18 19:39:00,1.75809,1.75816,1.75798,1.75803,13000000.0
2006-01-18 19:40:00,1.75786,1.75794,1.75763,1.75763,16000000.0
2006-01-18 19:41:00,1.75766,1.75784,1.7576,1.75784,17000000.0
2006-01-18 19:42:00,1.75783,1.758,1.7578,1.75797,19000000.0
2006-01-18 19:43:00,1.7579,1.75794,1.75783,1.75787,21000000.0
2006-01-18 19:44:00,1.75788,1.75793,1.75782,1.75785,21000000.0
2006-01-18 19:45:00,1.75793,1.75807,1.75778,1.75785,33000000.0
2006-01-18 19:46:00,1.75808,1.75828,1.75803,1.75811,18000000.0
2006-01-18 19:47:00,1.75817,1.75834,1.75782,1.75782,22000000.0
2006-01-18 19:48:00,1.75766,1.7577,1.75755,1.75769,18000000.0
2006-01-18 19:49:00,1.75803,1.75845,1.75803,1.75816,27000000.0
2006-01-18 19:50:00,1.7585,1.75859,1.7585,1.75859,23000000.0
2006-01-18 19:51:00,1.75846,1.75846,1.7565,1.75841,7000000.0
2006-01-18 19:52:00,1.75859,1.75893,1.75859,1.75893,15000000.0
2006-01-18 19:53:00,1.75889,1.75889,1.75848,1.7587,21000000.0
2006-01-18 19:54:00,1.75891,1.759,1.75873,1.759,9000000.0
2006-01-18 19:55:00,1.75917,1.75961,1.75917,1.75931,30000000.0
2006-01-18 19:56:00,1.75926,1.75936,1.75925,1.75936,20000000.0
2006-01-18 19:57:00,1.75943,1.75944,1.75935,1.75944,12000000.0
2006-01-18 19:58:00,1.7594,1.7594,1.75911,1.75911,13000000.0
2006-01-18 19:59:00,1.759,1.75921,1.759,1.75918,31000000.0
2006-01-18 20:00:00,1.7591,1.7591,1.75894,1.75894,23000000.0
2006-01-18 20:01:00,1.75885,1.75885,1.75871,1.75871,13000000.0
2006-01-18 20:02:00,1.75861,1.75869,1.75848,1.75861,20000000.0
2006-01-18 20:03:00,1.75858,1.75859,1.75841,1.75849,18000000.0
2006-01-18 20:04:00,1.75833,1.75848,1.75826,1.75838,27000000.0
2006-01-18 20:05:00,1.75829,1.75836,1.75816,1.75826,23000000.0
2006-01-18 20:06:00,1.75808,1.75808,1.75782,1.75782,13000000.0
2006-01-18 20:07:00,1.75785,1.75815,1.75784,1.75786,29000000.0
2006-01-18 20:08:00,1.75789,1.75813,1.75787,1.75795,15000000.0
2006-01-18 20:09:00,1.75805,1.75823,1.75805,1.7582,17000000.0
2006-01-18 20:10:00,1.75835,1.75836,1.75813,1.75828,8000000.0
2006-01-18 20:11:00,1.75825,1.75844,1.7582,1.75838,10000000.0
2006-01-18 20:12:00,1.75853,1.75886,1.75853,1.75886,15000000.0
2006-01-18 20:13:00,1.75887,1.75887,1.75859,1.75879,17000000.0
2006-01-18 20:14:00,1.75861,1.75901,1.75861,1.75901,15000000.0
2006-01-18 20:15:00,1.75916,1.75921,1.75898,1.75899,10000000.0
2006-01-18 20:16:00,1.75912,1.75921,1.75902,1.75919,22000000.0
2006-01-18 20:17:00,1.75927,1.7593,1.75862,1.75885,7000000.0
2006-01-18 20:18:00,1.75897,1.75918,1.75897,1.75907,24000000.0
2006-01-18 20:19:00,1.75917,1.75924,1.75912,1.75912,9000000.0
2006-01-18 20:20:00,1.75915,1.75925,1.75904,1.75909,14000000.0
2006-01-18 20:21:00,1.75895,1.75895,1.75861,1.75862,7000000.0
2006-01-18 20:22:00,1.75864,1.75866,1.75854,1.75854,12000000.0
2006-01-18 20:23:00,1.75847,1.75848,1.7584,1.75841,8000000.0
2006-01-18 20:24:00,1.75805,1.75839,1.75804,1.75832,15000000.0
2006-01-18 20:25:00,1.75838,1.7588,1.75838,1.75879,16000000.0
2006-01-18 20:26:00,1.75882,1.75904,1.7588,1.75904,22000000.0
2006-01-18 20:27:00,1.75899,1.75916,1.75895,1.75899,11000000.0
2006-01-18 20:28:00,1.75894,1.7593,1.75894,1.7593,7000000.0
2006-01-18 20:29:00,1.75938,1.75954,1.75931,1.75932,20000000.0
2006-01-18 20:30:00,1.75962,1.75997,1.75962,1.7599,27000000.0
2006-01-18 20:31:00,1.75982,1.76033,1.75982,1.76026,7000000.0
2006-01-18 20:32:00,1.76029,1.7604,1.76014,1.76016,20000000.0
2006-01-18 20:33:00,1.76015,1.76015,1.75984,1.75992,14000000.0
2006-01-18 20:34:00,1.75976,1.75976,1.75948,1.75948,28000000.0
2006-01-18 20:35:00,1.75955,1.75968,1.75955,1.75968,23000000.0
2006-01-18 20:36:00,1.75953,1.75953,1.75935,1.75935,11000000.0
2006-01-18 20:37:00,1.75926,1.75929,1.7592,1.75929,7000000.0
2006-01-18 20:39:00,1.75941,1.75953,1.75941,1.75941,9000000.0
2006-01-18 20:40:00,1.75935,1.75938,1.7592,1.75921,8000000.0
2006-01-18 20:43:00,1.75934,1.75961,1.75934,1.75961,12000000.0
2006-01-18 20:44:00,1.7596,1.75969,1.75956,1.75956,7000000.0
2006-01-18 20:45:00,1.75956,1.7597,1.75952,1.7597,12000000.0
2006-01-18 20:46:00,1.75974,1.75975,1.75962,1.75962,9000000.0
2006-01-18 20:47:00,1.75957,1.75967,1.75957,1.75964,11000000.0
2006-01-18 20:48:00,1.75944,1.75945,1.75928,1.75931,11000000.0
2006-01-18 20:49:00,1.75941,1.75943,1.75929,1.75933,18000000.0
2006-01-18 20:50:00,1.75926,1.75937,1.75926,1.75935,7000000.0
2006-01-18 20:51:00,1.75947,1.75971,1.75947,1.75971,18000000.0
2006-01-18 20:52:00,1.75986,1.75995,1.75983,1.75993,15000000.0
2006-01-18 20:53:00,1.75999,1.76008,1.75998,1.76008,8000000.0
2006-01-18 20:54:00,1.76005,1.76024,1.76005,1.76022,10000000.0
2006-01-18 20:55:00,1.76001,1.76022,1.76001,1.76018,5000000.0
2006-01-18 20:56:00,1.7602,1.7602,1.76011,1.76018,8000000.0
2006-01-18 20:57:00,1.76016,1.76031,1.76016,1.76031,18000000.0
2006-01-18 20:58:00,1.76034,1.76034,1.76024,1.76025,14000000.0
2006-01-18 20:59:00,1.76015,1.76044,1.76015,1.76039,8000000.0
2006-01-18 21:00:00,1.76039,1.76039,1.75981,1.75981,7000000.0
2006-01-18 21:01:00,1.75989,1.76017,1.75989,1.76017,16000000.0
2006-01-18 21:02:00,1.76028,1.76042,1.76024,1.76039,8000000.0
2006-01-18 21:03:00,1.76017,1.76024,1.76013,1.76024,13000000.0
2006-01-18 21:04:00,1.76031,1.76033,1.76024,1.76025,8000000.0
2006-01-18 21:05:00,1.7602,1.7602,1.76006,1.76012,11000000.0
2006-01-18 21:06:00,1.76006,1.76018,1.76006,1.76017,8000000.0
2006-01-18 21:07:00,1.76005,1.76023,1.76004,1.76017,7000000.0
2006-01-18 21:08:00,1.76037,1.76039,1.76031,1.76039,11000000.0
2006-01-18 21:09:00,1.76051,1.76052,1.76041,1.76041,9000000.0
2006-01-18 21:10:00,1.76054,1.7606,1.76043,1.76048,10000000.0
2006-01-18 21:12:00,1.76039,1.7604,1.75846,1.75846,10000000.0
2006-01-18 21:13:00,1.7603,1.76033,1.76025,1.76025,8000000.0
2006-01-18 21:14:00,1.7602,1.7602,1.76006,1.76017,7000000.0
2006-01-18 21:15:00,1.76017,1.76022,1.7601,1.7601,11000000.0
2006-01-18 21:16:00,1.7601,1.7601,1.75999,1.76002,9000000.0
2006-01-18 21:17:00,1.75998,1.75998,1.75975,1.75975,7000000.0
2006-01-18 21:18:00,1.75962,1.75974,1.75962,1.75966,7000000.0
2006-01-18 21:19:00,1.7595,1.75953,1.75931,1.75931,8000000.0
2006-01-18 21:21:00,1.75934,1.75944,1.75921,1.75944,8000000.0
2006-01-18 21:22:00,1.75946,1.75946,1.75935,1.75935,7000000.0
2006-01-18 21:24:00,1.75932,1.75932,1.75911,1.75922,11000000.0
2006-01-18 21:25:00,1.75923,1.75923,1.75906,1.75915,6000000.0
2006-01-18 21:26:00,1.75915,1.75917,1.759,1.759,5000000.0
2006-01-18 21:27:00,1.75913,1.75921,1.75913,1.75921,6000000.0
2006-01-18 21:28:00,1.75924,1.75932,1.75918,1.75932,20000000.0
2006-01-18 21:29:00,1.7593,1.7593,1.75907,1.75922,8000000.0
2006-01-18 21:30:00,1.75921,1.75937,1.75921,1.75937,9000000.0
2006-01-18 21:31:00,1.75947,1.75953,1.7594,1.75953,4000000.0
2006-01-18 21:33:00,1.75965,1.75973,1.7596,1.75972,6000000.0
2006-01-18 21:34:00,1.75974,1.75996,1.75974,1.75996,10000000.0
2006-01-18 21:36:00,1.76005,1.7602,1.76,1.7602,11000000.0
2006-01-18 21:37:00,1.76027,1.76027,1.76009,1.76025,11000000.0
2006-01-18 21:38:00,1.76046,1.76056,1.76031,1.76032,26000000.0
2006-01-18 21:40:00,1.76036,1.76048,1.76034,1.76047,12000000.0
2006-01-18 21:41:00,1.76055,1.76055,1.76026,1.76041,7000000.0
2006-01-18 21:42:00,1.76039,1.76039,1.76026,1.76027,7000000.0
2006-01-18 21:43:00,1.76044,1.76046,1.76033,1.76033,11000000.0
2006-01-18 21:44:00,1.7604,1.76044,1.76029,1.76044,18000000.0
2006-01-18 21:45:00,1.76042,1.76068,1.76042,1.76068,7000000.0
2006-01-18 21:46:00,1.76065,1.76065,1.76051,1.76051,3000000.0
2006-01-18 21:47:00,1.76045,1.76067,1.76045,1.76067,4000000.0
2006-01-18 21:48:00,1.76069,1.76069,1.7606,1.76061,7000000.0
2006-01-18 21:49:00,1.76072,1.7614,1.76072,1.7614,8000000.0
2006-01-18 21:50:00,1.76162,1.76197,1.76162,1.7619,10000000.0
2006-01-18 21:51:00,1.76177,1.762,1.76174,1.762,7000000.0
2006-01-18 21:52:00,1.76193,1.76193,1.76167,1.76171,7000000.0
2006-01-18 21:53:00,1.76185,1.76206,1.76185,1.7619,8000000.0
2006-01-18 21:54:00,1.76214,1.76218,1.76206,1.76218,9000000.0
2006-01-18 21:55:00,1.76228,1.76232,1.76223,1.76224,11000000.0
2006-01-18 21:56:00,1.76224,1.76237,1.76224,1.76237,6000000.0
2006-01-18 21:57:00,1.76222,1.76242,1.76222,1.7624,13000000.0
2006-01-18 21:58:00,1.76242,1.76242,1.76228,1.7623,6000000.0
2006-01-18 21:59:00,1.76218,1.76249,1.76216,1.76235,25000000.0
2006-01-18 22:00:00,1.76258,1.76263,1.76239,1.76239,12000000.0
2006-01-18 22:01:00,1.76248,1.76254,1.76245,1.76254,6000000.0
2006-01-18 22:02:00,1.76241,1.76241,1.76227,1.76227,11000000.0
2006-01-18 22:03:00,1.7623,1.76243,1.7623,1.76237,9000000.0
2006-01-18 22:04:00,1.76232,1.76232,1.76195,1.76195,11000000.0
2006-01-18 22:05:00,1.76215,1.76223,1.76211,1.76222,5000000.0
2006-01-18 22:06:00,1.7623,1.76279,1.7623,1.76279,8000000.0
2006-01-18 22:07:00,1.76267,1.76267,1.76249,1.76249,15000000.0
2006-01-18 22:08:00,1.76259,1.7626,1.76249,1.76257,6000000.0
2006-01-18 22:09:00,1.76238,1.76242,1.76235,1.76242,13000000.0
2006-01-18 22:10:00,1.76247,1.76253,1.76241,1.76241,9000000.0
2006-01-18 22:11:00,1.76249,1.76249,1.76231,1.76247,8000000.0
2006-01-18 22:12:00,1.76235,1.76241,1.76232,1.76234,15000000.0
2006-01-18 22:13:00,1.76234,1.76234,1.76228,1.76228,10000000.0
2006-01-18 22:14:00,1.76224,1.76226,1.7622,1.76225,13000000.0
2006-01-18 22:15:00,1.76236,1.76245,1.76236,1.76242,7000000.0
2006-01-18 22:16:00,1.76225,1.76243,1.76225,1.76238,8000000.0
2006-01-18 22:17:00,1.7622,1.76232,1.7622,1.76232,16000000.0
2006-01-18 22:18:00,1.76249,1.7625,1.76239,1.76246,5000000.0
2006-01-18 22:19:00,1.76252,1.7626,1.76243,1.76247,6000000.0
2006-01-18 22:20:00,1.76229,1.76251,1.76198,1.76244,7000000.0
2006-01-18 22:21:00,1.76233,1.76233,1.76224,1.76225,11000000.0
2006-01-18 22:22:00,1.7623,1.76239,1.76225,1.76239,8000000.0
2006-01-18 22:23:00,1.76232,1.76243,1.76232,1.76243,15000000.0
2006-01-18 22:27:00,1.76239,1.76242,1.76234,1.76235,10000000.0
2006-01-18 22:28:00,1.76244,1.76251,1.76244,1.76248,8000000.0
2006-01-18 22:29:00,1.7623,1.76234,1.76227,1.76227,7000000.0
2006-01-18 22:30:00,1.76238,1.76238,1.76229,1.76229,5000000.0
2006-01-18 22:31:00,1.76222,1.7623,1.76208,1.76208,7000000.0
2006-01-18 22:32:00,1.76215,1.76223,1.76202,1.76213,7000000.0
2006-01-18 22:33:00,1.76229,1.76236,1.76215,1.76215,6000000.0
2006-01-18 22:34:00,1.76213,1.76216,1.76188,1.76205,47000000.0
2006-01-18 22:35:00,1.76217,1.76228,1.76207,1.76228,8000000.0
2006-01-18 22:36:00,1.76221,1.76226,1.76213,1.76213,7000000.0
2006-01-18 22:37:00,1.76206,1.76212,1.76202,1.76212,28000000.0
2006-01-18 22:38:00,1.76215,1.76227,1.76211,1.76221,10000000.0
2006-01-18 22:39:00,1.76212,1.76219,1.7621,1.76212,11000000.0
2006-01-18 22:41:00,1.76213,1.76221,1.76212,1.76212,16000000.0
2006-01-18 22:43:00,1.76211,1.76213,1.76206,1.76208,11000000.0
2006-01-18 22:44:00,1.76212,1.76212,1.76204,1.76204,8000000.0
2006-01-18 22:45:00,1.76211,1.76216,1.76208,1.76213,12000000.0
2006-01-18 22:47:00,1.76209,1.76216,1.76209,1.76216,16000000.0
2006-01-18 22:48:00,1.76215,1.76228,1.76212,1.7622,11000000.0
2006-01-18 22:49:00,1.76216,1.76217,1.7621,1.7621,12000000.0
2006-01-18 22:51:00,1.76218,1.76218,1.76195,1.76196,7000000.0
2006-01-18 22:52:00,1.76204,1.7621,1.76195,1.76202,5000000.0
2006-01-18 22:54:00,1.76212,1.76221,1.76204,1.76219,7000000.0
2006-01-18 22:55:00,1.76237,1.76241,1.76232,1.76232,8000000.0
2006-01-18 22:56:00,1.76232,1.76233,1.76229,1.76233,8000000.0
2006-01-18 22:59:00,1.76225,1.76226,1.7622,1.7622,9000000.0
2006-01-18 23:00:00,1.76222,1.76226,1.7622,1.76226,12000000.0
2006-01-18 23:01:00,1.76229,1.76232,1.76217,1.76217,9000000.0
2006-01-18 23:02:00,1.76226,1.76226,1.76217,1.7622,7000000.0
2006-01-18 23:04:00,1.76211,1.76229,1.76211,1.76217,9000000.0
2006-01-18 23:05:00,1.76203,1.76203,1.76197,1.76197,11000000.0
2006-01-18 23:06:00,1.76208,1.76214,1.76208,1.76208,5000000.0
2006-01-18 23:07:00,1.76206,1.76215,1.76203,1.76215,8000000.0
2006-01-18 23:08:00,1.76205,1.76205,1.76198,1.762,15000000.0
2006-01-18 23:09:00,1.76198,1.76202,1.76197,1.76199,7000000.0
2006-01-18 23:10:00,1.76208,1.76212,1.76199,1.76199,8000000.0
2006-01-18 23:11:00,1.76202,1.76212,1.76194,1.76198,8000000.0
2006-01-18 23:13:00,1.76206,1.76209,1.76189,1.76189,7000000.0
2006-01-18 23:14:00,1.76198,1.76219,1.76196,1.76205,9000000.0
2006-01-18 23:16:00,1.76197,1.76199,1.76184,1.76194,9000000.0
2006-01-18 23:19:00,1.76194,1.7621,1.76165,1.7621,9000000.0
2006-01-18 23:20:00,1.76213,1.76223,1.76204,1.76223,9000000.0
2006-01-18 23:21:00,1.7623,1.7623,1.76207,1.76218,5000000.0
2006-01-18 23:22:00,1.762,1.76215,1.76197,1.76197,7000000.0
2006-01-18 23:23:00,1.76209,1.76224,1.76207,1.76224,6000000.0
2006-01-18 23:24:00,1.76206,1.76218,1.76196,1.76196,9000000.0
2006-01-18 23:25:00,1.76199,1.76202,1.76196,1.76202,10000000.0
2006-01-18 23:26:00,1.76201,1.76201,1.76195,1.76199,5000000.0
2006-01-18 23:27:00,1.76203,1.76203,1.76187,1.76198,5000000.0
2006-01-18 23:28:00,1.76202,1.76209,1.76201,1.76207,7000000.0
2006-01-18 23:29:00,1.76192,1.76195,1.76186,1.76195,25000000.0
2006-01-18 23:32:00,1.76204,1.76217,1.76197,1.76197,9000000.0
2006-01-18 23:33:00,1.76207,1.76221,1.76207,1.76221,5000000.0
2006-01-18 23:34:00,1.76228,1.76238,1.76218,1.76218,6000000.0
2006-01-18 23:35:00,1.76233,1.76244,1.76233,1.76233,12000000.0
2006-01-18 23:37:00,1.76233,1.76246,1.76233,1.76241,8000000.0
2006-01-18 23:38:00,1.76249,1.76264,1.76246,1.76255,8000000.0
2006-01-18 23:39:00,1.76232,1.76244,1.76218,1.76237,11000000.0
2006-01-18 23:40:00,1.76252,1.76273,1.76236,1.76237,21000000.0
2006-01-18 23:41:00,1.76291,1.76314,1.76275,1.76314,7000000.0
2006-01-18 23:42:00,1.76316,1.76338,1.76316,1.76334,19000000.0
2006-01-18 23:43:00,1.76334,1.76334,1.76319,1.76328,7000000.0
2006-01-18 23:44:00,1.76321,1.76329,1.76315,1.76315,8000000.0
2006-01-18 23:45:00,1.76297,1.76321,1.76291,1.76321,7000000.0
2006-01-18 23:46:00,1.76313,1.76313,1.76302,1.76305,8000000.0
2006-01-18 23:49:00,1.76318,1.76318,1.76304,1.76306,8000000.0
2006-01-18 23:50:00,1.76311,1.76336,1.76311,1.76315,8000000.0
2006-01-18 23:51:00,1.76343,1.76352,1.76337,1.76337,7000000.0
2006-01-18 23:52:00,1.76338,1.76348,1.76338,1.76345,7000000.0
2006-01-18 23:53:00,1.76339,1.7636,1.76337,1.76338,10000000.0
2006-01-18 23:54:00,1.76294,1.76336,1.76294,1.76301,7000000.0
2006-01-18 23:55:00,1.76314,1.76323,1.76314,1.76323,9000000.0
2006-01-18 23:56:00,1.76318,1.76339,1.76311,1.76319,12000000.0
2006-01-18 23:57:00,1.76335,1.76335,1.76328,1.7633,6000000.0
2006-01-18 23:58:00,1.76306,1.76306,1.76278,1.76278,8000000.0
2006-01-19 00:27:00,1.7636,1.76627,1.7636,1.76627,10000000.0
2006-01-19 00:28:00,1.76663,1.76697,1.76663,1.76675,8000000.0
2006-01-19 00:30:00,1.76694,1.76788,1.76694,1.76788,7000000.0
2006-01-19 00:31:00,1.76797,1.76797,1.76792,1.76793,7000000.0
2006-01-19 00:32:00,1.76783,1.7679,1.76766,1.76786,7000000.0
2006-01-19 00:33:00,1.76779,1.76784,1.76754,1.76784,7000000.0
2006-01-19 00:34:00,1.76722,1.76722,1.76692,1.76702,7000000.0
2006-01-19 00:37:00,1.76698,1.76707,1.7669,1.76702,6000000.0
2006-01-19 00:38:00,1.76683,1.76702,1.76674,1.76693,7000000.0
2006-01-19 00:39:00,1.76697,1.76702,1.76674,1.76674,10000000.0
2006-01-19 00:40:00,1.76668,1.76693,1.76668,1.7668,7000000.0
2006-01-19 00:41:00,1.76674,1.76678,1.76668,1.76674,6000000.0
2006-01-19 00:43:00,1.76646,1.76646,1.76574,1.76578,8000000.0
2006-01-19 00:44:00,1.76587,1.76587,1.76523,1.76577,11000000.0
2006-01-19 00:45:00,1.76577,1.76589,1.76573,1.76579,7000000.0
2006-01-19 00:46:00,1.76584,1.76603,1.76579,1.76603,10000000.0
2006-01-19 00:48:00,1.76582,1.76582,1.76549,1.76552,8000000.0
2006-01-19 00:50:00,1.76539,1.76565,1.76539,1.7656,10000000.0
2006-01-19 00:52:00,1.7656,1.7656,1.76523,1.76523,7000000.0
2006-01-19 00:54:00,1.76555,1.76564,1.76543,1.76563,10000000.0
2006-01-19 00:55:00,1.7656,1.7656,1.76538,1.76545,7000000.0
2006-01-19 00:56:00,1.76542,1.76567,1.76539,1.76567,6000000.0
2006-01-19 00:57:00,1.76569,1.76582,1.76553,1.76582,8000000.0
2006-01-19 00:58:00,1.76601,1.76606,1.76597,1.76606,10000000.0
2006-01-19 00:59:00,1.766,1.766,1.76583,1.76583,7000000.0
2006-01-19 01:01:00,1.76562,1.76562,1.7651,1.7651,12000000.0
2006-01-19 01:02:00,1.7648,1.76505,1.76479,1.76494,8000000.0
2006-01-19 01:03:00,1.76513,1.7653,1.76504,1.76507,7000000.0
2006-01-19 01:04:00,1.76473,1.76484,1.76439,1.76439,8000000.0
2006-01-19 01:05:00,1.76448,1.76478,1.76448,1.76478,7000000.0
2006-01-19 01:06:00,1.76484,1.76508,1.76475,1.76475,8000000.0
2006-01-19 01:07:00,1.76452,1.76452,1.76433,1.76451,11000000.0
2006-01-19 01:08:00,1.76437,1.76455,1.76431,1.76451,10000000.0
2006-01-19 01:09:00,1.76456,1.76456,1.76401,1.76401,8000000.0
2006-01-19 01:10:00,1.76398,1.76405,1.76379,1.76399,10000000.0
2006-01-19 01:11:00,1.76399,1.76406,1.76392,1.76395,11000000.0
2006-01-19 01:12:00,1.76403,1.7643,1.76403,1.7643,8000000.0
2006-01-19 01:14:00,1.76419,1.76421,1.76405,1.76421,10000000.0
2006-01-19 01:15:00,1.76433,1.76433,1.76403,1.76418,10000000.0
2006-01-19 01:16:00,1.76407,1.76409,1.76392,1.76409,8000000.0
2006-01-19 01:17:00,1.76419,1.76434,1.76394,1.76394,11000000.0
2006-01-19 01:19:00,1.76424,1.76445,1.76424,1.76434,11000000.0
2006-01-19 01:20:00,1.76437,1.76441,1.76412,1.76412,13000000.0
2006-01-19 01:22:00,1.7641,1.76421,1.76409,1.76419,7000000.0
2006-01-19 01:23:00,1.76424,1.76442,1.76418,1.76442,8000000.0
2006-01-19 01:24:00,1.76445,1.76445,1.76423,1.76442,7000000.0
2006-01-19 01:25:00,1.76449,1.76457,1.76445,1.76447,8000000.0
2006-01-19 01:26:00,1.76444,1.76447,1.76436,1.7644,14000000.0
2006-01-19 01:27:00,1.76442,1.76447,1.7644,1.76447,15000000.0
2006-01-19 01:30:00,1.7645,1.7646,1.76446,1.76456,10000000.0
2006-01-19 01:31:00,1.76459,1.76459,1.7644,1.76459,7000000.0
2006-01-19 01:32:00,1.76461,1.76461,1.76446,1.76453,18000000.0
2006-01-19 01:33:00,1.76445,1.76445,1.76432,1.76437,6000000.0
2006-01-19 01:34:00,1.76433,1.76438,1.76431,1.76436,16000000.0
2006-01-19 01:35:00,1.76433,1.76436,1.76422,1.76422,8000000.0
2006-01-19 01:36:00,1.76434,1.7644,1.76423,1.7644,9000000.0
2006-01-19 01:37:00,1.76432,1.76432,1.76391,1.76414,5000000.0
2006-01-19 01:38:00,1.76425,1.76427,1.76411,1.76423,12000000.0
2006-01-19 01:39:00,1.7641,1.76417,1.7641,1.76415,12000000.0
2006-01-19 01:40:00,1.76411,1.76412,1.76391,1.76391,7000000.0
2006-01-19 01:41:00,1.76381,1.76389,1.76376,1.76376,11000000.0
2006-01-19 01:42:00,1.76362,1.76368,1.76362,1.76366,7000000.0
2006-01-19 01:43:00,1.7636,1.7636,1.76328,1.7634,8000000.0
2006-01-19 01:44:00,1.76322,1.76322,1.76283,1.76283,7000000.0
2006-01-19 01:45:00,1.76262,1.76278,1.76262,1.76278,7000000.0
2006-01-19 01:46:00,1.76273,1.76291,1.76253,1.76291,7000000.0
2006-01-19 01:47:00,1.76299,1.76303,1.76289,1.76291,14000000.0
2006-01-19 01:49:00,1.76268,1.7627,1.7626,1.76269,8000000.0
2006-01-19 01:50:00,1.76258,1.76273,1.76251,1.76255,10000000.0
2006-01-19 01:51:00,1.76243,1.76253,1.76237,1.76253,16000000.0
2006-01-19 01:52:00,1.76257,1.7628,1.76257,1.7628,13000000.0
2006-01-19 01:53:00,1.76211,1.76211,1.76151,1.76151,7000000.0
2006-01-19 01:54:00,1.76147,1.76204,1.76147,1.76184,9000000.0
2006-01-19 01:55:00,1.76174,1.76202,1.76174,1.76181,11000000.0
2006-01-19 01:56:00,1.76203,1.76207,1.76201,1.76207,17000000.0
2006-01-19 01:59:00,1.762,1.762,1.76188,1.76196,7000000.0
2006-01-19 02:00:00,1.76224,1.76255,1.7622,1.7622,10000000.0
2006-01-19 02:01:00,1.76204,1.7628,1.76204,1.76266,8000000.0
2006-01-19 02:02:00,1.76259,1.76259,1.76216,1.76222,7000000.0
2006-01-19 02:03:00,1.76217,1.76234,1.76009,1.76234,10000000.0
2006-01-19 02:04:00,1.76243,1.76243,1.76182,1.76182,7000000.0
2006-01-19 02:05:00,1.76146,1.76159,1.76139,1.76149,10000000.0
2006-01-19 02:06:00,1.76153,1.76173,1.76152,1.76168,10000000.0
2006-01-19 02:07:00,1.76181,1.76191,1.76177,1.76181,8000000.0
2006-01-19 02:08:00,1.7613,1.7613,1.76104,1.76113,8000000.0
2006-01-19 02:09:00,1.76095,1.76128,1.76094,1.761,7000000.0
2006-01-19 02:10:00,1.76102,1.76145,1.76102,1.76135,9000000.0
2006-01-19 02:11:00,1.76136,1.76136,1.76098,1.76098,8000000.0
2006-01-19 02:12:00,1.76091,1.76102,1.76082,1.76102,8000000.0
2006-01-19 02:14:00,1.76083,1.76098,1.76083,1.76084,9000000.0
2006-01-19 02:15:00,1.76078,1.76103,1.76078,1.76103,8000000.0
2006-01-19 02:16:00,1.76113,1.76126,1.76113,1.76125,8000000.0
2006-01-19 02:17:00,1.76135,1.76148,1.76117,1.76134,7000000.0
2006-01-19 02:18:00,1.76113,1.76125,1.76091,1.76091,7000000.0
2006-01-19 02:19:00,1.76072,1.76072,1.76027,1.76054,11000000.0
2006-01-19 02:20:00,1.7605,1.76057,1.76044,1.76045,6000000.0
2006-01-19 02:21:00,1.76051,1.76065,1.76051,1.76059,7000000.0
2006-01-19 02:22:00,1.76067,1.76067,1.76041,1.7605,8000000.0
2006-01-19 02:23:00,1.76043,1.76064,1.76043,1.76064,10000000.0
2006-01-19 02:24:00,1.7607,1.7607,1.7606,1.7606,11000000.0
2006-01-19 02:25:00,1.76034,1.76034,1.75999,1.75999,11000000.0
2006-01-19 02:26:00,1.75998,1.75998,1.75969,1.75969,8000000.0
2006-01-19 02:27:00,1.75972,1.75979,1.75949,1.75949,9000000.0
2006-01-19 02:28:00,1.75977,1.75977,1.75949,1.7595,10000000.0
2006-01-19 02:29:00,1.75944,1.75967,1.75944,1.75957,7000000.0
2006-01-19 02:30:00,1.75955,1.75955,1.75949,1.75952,5000000.0
2006-01-19 02:31:00,1.75939,1.75939,1.75915,1.7592,8000000.0
2006-01-19 02:32:00,1.7593,1.75946,1.75928,1.75937,8000000.0
2006-01-19 02:33:00,1.7593,1.75973,1.7593,1.75965,8000000.0
2006-01-19 02:34:00,1.75947,1.75958,1.75945,1.75957,7000000.0
2006-01-19 02:35:00,1.75967,1.75974,1.75958,1.75967,11000000.0
2006-01-19 02:36:00,1.75943,1.75972,1.75943,1.75949,7000000.0
2006-01-19 02:37:00,1.75937,1.75937,1.75923,1.75932,7000000.0
2006-01-19 02:38:00,1.75907,1.75931,1.75907,1.75931,7000000.0
2006-01-19 02:39:00,1.75935,1.75961,1.75935,1.75955,8000000.0
2006-01-19 02:40:00,1.75965,1.75977,1.75962,1.75962,7000000.0
2006-01-19 02:41:00,1.75955,1.75955,1.75934,1.75935,8000000.0
2006-01-19 02:42:00,1.75946,1.75956,1.75931,1.7594,8000000.0
2006-01-19 02:43:00,1.75954,1.75954,1.75943,1.7595,9000000.0
2006-01-19 02:44:00,1.75977,1.7602,1.75977,1.7602,7000000.0
2006-01-19 02:46:00,1.76011,1.76013,1.75989,1.75996,8000000.0
2006-01-19 02:47:00,1.7602,1.76043,1.76009,1.76043,9000000.0
2006-01-19 02:48:00,1.76021,1.76021,1.76007,1.76011,8000000.0
2006-01-19 02:50:00,1.76022,1.76032,1.76018,1.7603,7000000.0
2006-01-19 02:51:00,1.76003,1.76017,1.75994,1.76007,8000000.0
2006-01-19 02:52:00,1.76001,1.76028,1.75992,1.76026,6000000.0
2006-01-19 02:53:00,1.76001,1.76005,1.75995,1.75995,8000000.0
2006-01-19 02:54:00,1.76002,1.76075,1.76002,1.76075,8000000.0
2006-01-19 02:55:00,1.761,1.76107,1.76066,1.76071,8000000.0
2006-01-19 02:56:00,1.76071,1.76071,1.76058,1.76059,7000000.0
2006-01-19 02:57:00,1.76077,1.76083,1.76055,1.76061,8000000.0
2006-01-19 02:58:00,1.76054,1.76069,1.76054,1.76069,6000000.0
2006-01-19 02:59:00,1.76086,1.76105,1.76084,1.76105,9000000.0
2006-01-19 03:00:00,1.76116,1.76116,1.76097,1.76099,6000000.0
2006-01-19 03:01:00,1.76085,1.76085,1.76058,1.76058,8000000.0
2006-01-19 03:02:00,1.76066,1.76077,1.76049,1.7607,11000000.0
2006-01-19 03:03:00,1.76091,1.76106,1.76089,1.76089,7000000.0
2006-01-19 03:04:00,1.76083,1.76114,1.76065,1.76114,7000000.0
2006-01-19 03:05:00,1.76122,1.76135,1.76114,1.76135,8000000.0
2006-01-19 03:06:00,1.76135,1.76142,1.76124,1.7613,8000000.0
2006-01-19 03:07:00,1.76123,1.76125,1.76115,1.76116,8000000.0
2006-01-19 03:08:00,1.76151,1.76169,1.76151,1.76164,5000000.0
2006-01-19 03:09:00,1.76177,1.76235,1.76177,1.76235,8000000.0
2006-01-19 03:10:00,1.76275,1.76303,1.76275,1.76303,7000000.0
2006-01-19 03:11:00,1.76301,1.7631,1.76274,1.76278,10000000.0
2006-01-19 03:12:00,1.76252,1.76305,1.76241,1.763,7000000.0
2006-01-19 03:13:00,1.76311,1.76342,1.76311,1.76332,11000000.0
2006-01-19 03:14:00,1.76313,1.76324,1.7631,1.7631,11000000.0
2006-01-19 03:15:00,1.76329,1.7637,1.76329,1.7637,7000000.0
2006-01-19 03:16:00,1.7636,1.76364,1.7632,1.76364,7000000.0
2006-01-19 03:17:00,1.76367,1.76377,1.76302,1.76348,11000000.0
2006-01-19 03:18:00,1.76349,1.76385,1.76349,1.76385,10000000.0
2006-01-19 03:19:00,1.76366,1.76369,1.76355,1.76363,6000000.0
2006-01-19 03:20:00,1.76376,1.76387,1.76374,1.76374,7000000.0
2006-01-19 03:21:00,1.76384,1.76384,1.7634,1.76377,7000000.0
2006-01-19 03:22:00,1.76378,1.76379,1.76354,1.76377,7000000.0
2006-01-19 03:23:00,1.76384,1.76384,1.76356,1.76364,7000000.0
2006-01-19 03:24:00,1.76368,1.764,1.7619,1.76388,8000000.0
2006-01-19 03:25:00,1.76341,1.76341,1.76291,1.76317,8000000.0
2006-01-19 03:26:00,1.76338,1.76351,1.76326,1.76335,11000000.0
2006-01-19 03:27:00,1.76366,1.76366,1.76332,1.76353,8000000.0
2006-01-19 03:28:00,1.7636,1.7636,1.76331,1.76337,10000000.0
2006-01-19 03:29:00,1.76343,1.76349,1.76317,1.76317,11000000.0
2006-01-19 03:31:00,1.7631,1.76325,1.76296,1.76325,9000000.0
2006-01-19 03:32:00,1.76329,1.76329,1.76315,1.76315,6000000.0
2006-01-19 03:33:00,1.76292,1.76292,1.76269,1.76269,7000000.0
2006-01-19 03:34:00,1.7628,1.76288,1.76256,1.76288,8000000.0
2006-01-19 03:35:00,1.76275,1.76293,1.76275,1.76284,10000000.0
2006-01-19 03:38:00,1.76266,1.76267,1.76253,1.76266,7000000.0
2006-01-19 03:39:00,1.76262,1.76268,1.76258,1.76258,8000000.0
2006-01-19 03:40:00,1.7626,1.76275,1.7626,1.76275,3000000.0
2006-01-19 03:41:00,1.76281,1.76284,1.76265,1.76284,10000000.0
2006-01-19 03:42:00,1.76228,1.76228,1.76194,1.76194,10000000.0
2006-01-19 03:43:00,1.76182,1.76182,1.76154,1.76156,8000000.0
2006-01-19 03:44:00,1.76161,1.76161,1.76147,1.76153,4000000.0
2006-01-19 03:45:00,1.76162,1.76166,1.76152,1.76166,8000000.0
2006-01-19 03:46:00,1.7615,1.7615,1.76097,1.76097,7000000.0
2006-01-19 03:47:00,1.76099,1.76131,1.76099,1.7611,7000000.0
2006-01-19 03:48:00,1.76127,1.76127,1.76122,1.76122,2000000.0
2006-01-19 03:49:00,1.76124,1.76124,1.76075,1.76075,8000000.0
2006-01-19 03:50:00,1.76097,1.76101,1.76088,1.76099,8000000.0
2006-01-19 03:51:00,1.76106,1.76106,1.76088,1.76092,9000000.0
2006-01-19 03:52:00,1.76064,1.76076,1.76056,1.76073,8000000.0
2006-01-19 03:53:00,1.76074,1.76086,1.7607,1.76075,10000000.0
2006-01-19 03:54:00,1.76072,1.76072,1.76048,1.76048,7000000.0
2006-01-19 03:55:00,1.76084,1.76107,1.76077,1.76106,7000000.0
2006-01-19 03:56:00,1.76108,1.76109,1.76096,1.76109,7000000.0
2006-01-19 03:57:00,1.76101,1.76118,1.76097,1.76118,8000000.0
2006-01-19 03:58:00,1.76111,1.76118,1.75923,1.76092,7000000.0
2006-01-19 04:01:00,1.76093,1.76093,1.76073,1.76077,7000000.0
2006-01-19 04:03:00,1.76058,1.76069,1.76054,1.76054,8000000.0
2006-01-19 04:04:00,1.76068,1.76096,1.76068,1.76074,8000000.0
2006-01-19 04:05:00,1.76086,1.76086,1.76036,1.76064,8000000.0
2006-01-19 04:06:00,1.7606,1.7608,1.76057,1.76061,9000000.0
2006-01-19 04:07:00,1.76062,1.76086,1.76059,1.76069,11000000.0
2006-01-19 04:08:00,1.76092,1.76093,1.76092,1.76093,2000000.0
2006-01-19 04:09:00,1.761,1.76103,1.76093,1.76103,7000000.0
2006-01-19 04:10:00,1.76084,1.7611,1.76084,1.76106,8000000.0
2006-01-19 04:11:00,1.76102,1.76122,1.76102,1.76118,7000000.0
2006-01-19 04:12:00,1.76102,1.76115,1.76101,1.76113,7000000.0
2006-01-19 04:13:00,1.76113,1.76149,1.76113,1.76134,8000000.0
2006-01-19 04:14:00,1.76233,1.76233,1.76206,1.76206,7000000.0
2006-01-19 04:15:00,1.76288,1.76449,1.76288,1.76449,7000000.0
2006-01-19 04:16:00,1.76515,1.76563,1.76506,1.76555,10000000.0
2006-01-19 04:17:00,1.76647,1.76701,1.76647,1.76701,7000000.0
2006-01-19 04:18:00,1.76636,1.76636,1.76589,1.76589,8000000.0
2006-01-19 04:19:00,1.76561,1.76567,1.76538,1.76567,8000000.0
2006-01-19 04:20:00,1.76615,1.76727,1.76615,1.76727,10000000.0
2006-01-19 04:21:00,1.76718,1.76727,1.76706,1.76717,8000000.0
2006-01-19 04:22:00,1.76732,1.7689,1.76732,1.7689,9000000.0
2006-01-19 04:23:00,1.76889,1.7693,1.76889,1.7693,7000000.0
2006-01-19 04:24:00,1.76943,1.76945,1.76916,1.76916,9000000.0
2006-01-19 04:25:00,1.76859,1.76859,1.76817,1.7683,7000000.0
2006-01-19 04:26:00,1.76827,1.76927,1.76827,1.76927,7000000.0
2006-01-19 04:27:00,1.7691,1.76948,1.7691,1.76948,8000000.0
2006-01-19 04:28:00,1.77031,1.7706,1.77031,1.7704,7000000.0
2006-01-19 04:29:00,1.77019,1.77019,1.76987,1.76996,8000000.0
2006-01-19 04:30:00,1.76928,1.76928,1.76865,1.76902,9000000.0
2006-01-19 04:31:00,1.76911,1.76947,1.76901,1.76947,10000000.0
2006-01-19 04:32:00,1.77016,1.7706,1.77008,1.7706,9000000.0
2006-01-19 04:33:00,1.77058,1.77058,1.7701,1.7701,8000000.0
2006-01-19 04:34:00,1.76999,1.76999,1.76871,1.76871,7000000.0
2006-01-19 04:35:00,1.76865,1.76872,1.76855,1.76855,7000000.0
2006-01-19 04:36:00,1.76854,1.76881,1.76854,1.76868,6000000.0
2006-01-19 04:37:00,1.76868,1.76869,1.76818,1.76818,11000000.0
2006-01-19 04:38:00,1.7682,1.76831,1.7681,1.76831,9000000.0
2006-01-19 04:39:00,1.76856,1.76859,1.76839,1.76839,9000000.0
2006-01-19 04:40:00,1.76833,1.76844,1.76809,1.76839,9000000.0
2006-01-19 04:41:00,1.76812,1.76829,1.76802,1.76829,8000000.0
2006-01-19 04:42:00,1.76863,1.76884,1.76858,1.7688,7000000.0
2006-01-19 04:43:00,1.76872,1.76884,1.768,1.768,11000000.0
2006-01-19 04:44:00,1.7681,1.76826,1.76798,1.76804,9000000.0
2006-01-19 04:45:00,1.76794,1.76799,1.76768,1.76799,8000000.0
2006-01-19 04:46:00,1.7682,1.76873,1.7682,1.76873,6000000.0
2006-01-19 04:47:00,1.76906,1.76916,1.76906,1.76916,2000000.0
2006-01-19 04:48:00,1.76931,1.76931,1.76859,1.76859,7000000.0
2006-01-19 04:49:00,1.76828,1.76855,1.76825,1.76855,11000000.0
2006-01-19 04:50:00,1.76827,1.76841,1.76827,1.76835,8000000.0
2006-01-19 04:51:00,1.76816,1.7682,1.76802,1.76802,7000000.0
2006-01-19 04:52:00,1.76804,1.76815,1.76796,1.76815,10000000.0
2006-01-19 04:53:00,1.76814,1.76888,1.76814,1.76839,9000000.0
2006-01-19 04:55:00,1.76891,1.76899,1.76888,1.76893,8000000.0
2006-01-19 04:56:00,1.76886,1.76903,1.76886,1.76896,7000000.0
2006-01-19 04:57:00,1.76895,1.76917,1.76895,1.76916,8000000.0
2006-01-19 04:59:00,1.76926,1.76944,1.76921,1.76944,8000000.0
2006-01-19 05:00:00,1.76988,1.77072,1.76988,1.77072,7000000.0
2006-01-19 05:01:00,1.77092,1.77092,1.77049,1.77049,7000000.0
2006-01-19 05:02:00,1.77031,1.77036,1.77004,1.77021,7000000.0
2006-01-19 05:03:00,1.77024,1.77082,1.77024,1.7706,7000000.0
2006-01-19 05:04:00,1.77007,1.77041,1.77007,1.77041,7000000.0
2006-01-19 05:05:00,1.77066,1.77108,1.77066,1.77108,8000000.0
2006-01-19 05:06:00,1.77072,1.7708,1.77066,1.77075,8000000.0
2006-01-19 05:07:00,1.77094,1.77105,1.77065,1.77105,8000000.0
2006-01-19 05:08:00,1.77108,1.77108,1.77085,1.77087,10000000.0
2006-01-19 05:09:00,1.77111,1.7712,1.77102,1.77108,7000000.0
2006-01-19 05:10:00,1.77116,1.77116,1.77089,1.77093,7000000.0
2006-01-19 05:11:00,1.7711,1.77126,1.77099,1.77115,8000000.0
2006-01-19 05:12:00,1.7711,1.77115,1.77085,1.77085,11000000.0
2006-01-19 05:13:00,1.77088,1.77104,1.77078,1.77078,8000000.0
2006-01-19 05:14:00,1.77094,1.77114,1.7709,1.7709,11000000.0
2006-01-19 05:15:00,1.77082,1.77082,1.77039,1.77039,11000000.0
2006-01-19 05:16:00,1.77032,1.77032,1.77002,1.77002,9000000.0
2006-01-19 05:17:00,1.76976,1.76992,1.76974,1.76992,8000000.0
2006-01-19 05:18:00,1.76988,1.7699,1.76974,1.76983,8000000.0
2006-01-19 05:20:00,1.76982,1.76997,1.76982,1.76985,10000000.0
2006-01-19 05:21:00,1.76968,1.76968,1.76951,1.76956,8000000.0
2006-01-19 05:22:00,1.7693,1.76955,1.7693,1.76954,7000000.0
2006-01-19 05:23:00,1.7697,1.76974,1.76959,1.76959,10000000.0
2006-01-19 05:24:00,1.76956,1.76971,1.76936,1.76964,7000000.0
2006-01-19 05:25:00,1.76944,1.76944,1.7692,1.7692,7000000.0
2006-01-19 05:26:00,1.76918,1.76918,1.76888,1.76897,7000000.0
2006-01-19 05:29:00,1.76908,1.76944,1.76906,1.76944,7000000.0
2006-01-19 05:30:00,1.76937,1.76945,1.76901,1.76901,7000000.0
2006-01-19 05:31:00,1.76915,1.76937,1.76895,1.76937,8000000.0
2006-01-19 05:32:00,1.76938,1.76938,1.76914,1.76927,8000000.0
2006-01-19 05:33:00,1.76895,1.76915,1.76891,1.76906,9000000.0
2006-01-19 05:34:00,1.76923,1.76923,1.76907,1.76907,5000000.0
2006-01-19 05:35:00,1.76918,1.76931,1.76877,1.76877,7000000.0
2006-01-19 05:36:00,1.76882,1.76908,1.76882,1.76901,11000000.0
2006-01-19 05:37:00,1.76902,1.76908,1.76897,1.76903,7000000.0
2006-01-19 05:38:00,1.76902,1.76909,1.76896,1.76896,6000000.0
2006-01-19 05:39:00,1.76909,1.76909,1.76889,1.76889,7000000.0
2006-01-19 05:40:00,1.76889,1.76913,1.76889,1.76906,8000000.0
2006-01-19 05:41:00,1.769,1.769,1.76891,1.76895,8000000.0
2006-01-19 05:42:00,1.76898,1.76898,1.76867,1.76875,7000000.0
2006-01-19 05:43:00,1.7688,1.76893,1.76865,1.76885,9000000.0
2006-01-19 05:44:00,1.76883,1.769,1.76878,1.76892,8000000.0
2006-01-19 05:45:00,1.76884,1.76887,1.76867,1.76887,11000000.0
2006-01-19 05:46:00,1.76881,1.76891,1.76881,1.76891,5000000.0
2006-01-19 05:48:00,1.76891,1.76942,1.76891,1.76942,7000000.0
2006-01-19 05:49:00,1.76959,1.76966,1.76953,1.7696,8000000.0
2006-01-19 05:50:00,1.77003,1.77016,1.76977,1.77016,9000000.0
2006-01-19 05:51:00,1.77018,1.77049,1.77018,1.77049,8000000.0
2006-01-19 05:53:00,1.77092,1.7711,1.77092,1.77109,7000000.0
2006-01-19 05:54:00,1.77128,1.77128,1.77114,1.77114,10000000.0
2006-01-19 05:55:00,1.77111,1.77116,1.7709,1.77116,8000000.0
2006-01-19 05:56:00,1.77122,1.77125,1.77121,1.77122,5000000.0
2006-01-19 05:57:00,1.77133,1.77144,1.77122,1.77144,8000000.0
2006-01-19 05:58:00,1.7713,1.77148,1.77126,1.77143,9000000.0
2006-01-19 05:59:00,1.77128,1.77128,1.77098,1.77113,10000000.0
2006-01-19 06:00:00,1.77069,1.77092,1.77069,1.77072,8000000.0
2006-01-19 06:01:00,1.77074,1.77079,1.77057,1.77057,7000000.0
2006-01-19 06:03:00,1.77098,1.77112,1.77083,1.77108,8000000.0
2006-01-19 06:04:00,1.77117,1.77134,1.77116,1.77134,7000000.0
2006-01-19 06:05:00,1.77148,1.77152,1.77102,1.77152,7000000.0
2006-01-19 06:06:00,1.77183,1.77199,1.77169,1.77199,5000000.0
2006-01-19 06:07:00,1.77204,1.77204,1.7719,1.77197,7000000.0
2006-01-19 06:08:00,1.77142,1.77142,1.77121,1.7713,6000000.0
2006-01-19 06:09:00,1.77123,1.77123,1.77086,1.77088,8000000.0
2006-01-19 06:10:00,1.77087,1.77103,1.77079,1.77103,8000000.0
2006-01-19 06:11:00,1.77115,1.77118,1.77106,1.77112,8000000.0
2006-01-19 06:12:00,1.7711,1.77113,1.77099,1.77113,8000000.0
2006-01-19 06:13:00,1.77099,1.77103,1.77042,1.77042,8000000.0
2006-01-19 06:14:00,1.7707,1.77084,1.77067,1.77084,7000000.0
2006-01-19 06:15:00,1.77073,1.77073,1.77048,1.77048,8000000.0
2006-01-19 06:16:00,1.77055,1.77056,1.77052,1.77052,5000000.0
2006-01-19 06:17:00,1.77003,1.77025,1.77003,1.77015,7000000.0
2006-01-19 06:18:00,1.77001,1.77007,1.76983,1.76991,9000000.0
2006-01-19 06:19:00,1.76992,1.77004,1.76992,1.76993,7000000.0
2006-01-19 06:21:00,1.76982,1.76982,1.7695,1.7695,8000000.0
2006-01-19 06:22:00,1.76948,1.76951,1.76931,1.76948,8000000.0
2006-01-19 06:25:00,1.76986,1.76995,1.76976,1.76995,11000000.0
2006-01-19 06:26:00,1.77004,1.77004,1.76985,1.76991,11000000.0
2006-01-19 06:27:00,1.76973,1.76973,1.76954,1.76956,7000000.0
2006-01-19 06:28:00,1.76957,1.76957,1.76942,1.7695,8000000.0
2006-01-19 06:29:00,1.76957,1.76968,1.76951,1.76967,8000000.0
2006-01-19 06:30:00,1.76977,1.76982,1.76974,1.7698,8000000.0
2006-01-19 06:32:00,1.76975,1.7698,1.76971,1.76971,6000000.0
2006-01-19 06:34:00,1.76971,1.76978,1.76959,1.76959,7000000.0
2006-01-19 06:36:00,1.76974,1.76989,1.76969,1.76969,5000000.0
2006-01-19 06:40:00,1.76988,1.77008,1.76977,1.76989,7000000.0
2006-01-19 06:41:00,1.77038,1.77038,1.77018,1.77018,7000000.0
2006-01-19 06:42:00,1.77045,1.77075,1.77045,1.77066,5000000.0
2006-01-19 06:43:00,1.77062,1.77074,1.77054,1.77054,7000000.0
2006-01-19 06:44:00,1.77048,1.77095,1.77048,1.77095,8000000.0
2006-01-19 06:46:00,1.77107,1.7711,1.77085,1.7711,10000000.0
2006-01-19 06:47:00,1.77099,1.77099,1.77077,1.77077,8000000.0
2006-01-19 06:48:00,1.77078,1.77078,1.77026,1.77026,7000000.0
2006-01-19 06:49:00,1.77052,1.77052,1.77012,1.77025,8000000.0
2006-01-19 06:50:00,1.77029,1.77037,1.77018,1.77037,5000000.0
2006-01-19 06:52:00,1.77011,1.77011,1.76989,1.76992,8000000.0
2006-01-19 06:53:00,1.77011,1.77015,1.76994,1.77003,8000000.0
2006-01-19 06:55:00,1.77013,1.77022,1.76983,1.77015,7000000.0
2006-01-19 06:56:00,1.7701,1.7701,1.76994,1.77003,8000000.0
2006-01-19 06:58:00,1.76999,1.76999,1.76981,1.76992,7000000.0
2006-01-19 06:59:00,1.76995,1.76996,1.76978,1.76992,7000000.0
2006-01-19 07:00:00,1.76984,1.76986,1.7698,1.76981,7000000.0
2006-01-19 07:01:00,1.76971,1.76971,1.76928,1.76951,7000000.0
2006-01-19 07:02:00,1.76972,1.7698,1.76967,1.7698,7000000.0
2006-01-19 07:03:00,1.76979,1.77016,1.76979,1.77016,7000000.0
2006-01-19 07:04:00,1.77027,1.77036,1.77012,1.77036,8000000.0
2006-01-19 07:05:00,1.77041,1.77046,1.77036,1.77045,11000000.0
2006-01-19 07:06:00,1.77008,1.77049,1.77008,1.77046,11000000.0
2006-01-19 07:07:00,1.77053,1.77082,1.77053,1.77058,11000000.0
2006-01-19 07:08:00,1.77021,1.77035,1.77015,1.77035,9000000.0
2006-01-19 07:09:00,1.77042,1.77059,1.77034,1.77059,8000000.0
2006-01-19 07:10:00,1.77033,1.77074,1.77033,1.77074,7000000.0
2006-01-19 07:11:00,1.77055,1.77056,1.77032,1.77046,10000000.0
2006-01-19 07:12:00,1.77053,1.77056,1.7704,1.77043,7000000.0
2006-01-19 07:13:00,1.77033,1.7706,1.77033,1.77053,8000000.0
2006-01-19 07:14:00,1.77025,1.77044,1.77025,1.77032,7000000.0
2006-01-19 07:15:00,1.77023,1.77023,1.76991,1.76996,10000000.0
2006-01-19 07:16:00,1.76976,1.76988,1.76975,1.76988,8000000.0
2006-01-19 07:17:00,1.76963,1.77004,1.76963,1.77004,11000000.0
2006-01-19 07:19:00,1.77021,1.77033,1.77012,1.77012,8000000.0
2006-01-19 07:20:00,1.77029,1.77051,1.77011,1.77042,9000000.0
2006-01-19 07:21:00,1.77053,1.7707,1.77045,1.77045,10000000.0
2006-01-19 07:22:00,1.77035,1.77059,1.77035,1.77059,11000000.0
2006-01-19 07:23:00,1.77062,1.77062,1.77028,1.77042,7000000.0
2006-01-19 07:24:00,1.77031,1.77031,1.76977,1.76977,9000000.0
2006-01-19 07:26:00,1.76992,1.77014,1.76985,1.76985,7000000.0
2006-01-19 07:27:00,1.77001,1.77001,1.76984,1.7699,7000000.0
2006-01-19 07:29:00,1.7699,1.76997,1.76982,1.76985,8000000.0
2006-01-19 07:30:00,1.76961,1.76974,1.76961,1.76971,8000000.0
2006-01-19 07:31:00,1.7694,1.76944,1.76929,1.76929,7000000.0
2006-01-19 07:34:00,1.76945,1.7697,1.76945,1.76966,11000000.0
2006-01-19 07:35:00,1.76999,1.77016,1.76987,1.76987,8000000.0
2006-01-19 07:36:00,1.76972,1.76977,1.76968,1.76969,7000000.0
2006-01-19 07:37:00,1.76959,1.76968,1.76945,1.76945,7000000.0
2006-01-19 07:38:00,1.76948,1.76955,1.7693,1.76955,11000000.0
2006-01-19 07:39:00,1.76926,1.76926,1.76918,1.7692,7000000.0
2006-01-19 07:40:00,1.7691,1.7691,1.76886,1.76886,8000000.0
2006-01-19 07:42:00,1.769,1.76914,1.76895,1.76902,11000000.0
2006-01-19 07:44:00,1.76919,1.76925,1.76905,1.76912,7000000.0
2006-01-19 07:45:00,1.76919,1.7698,1.76919,1.7698,7000000.0
2006-01-19 07:46:00,1.76965,1.77024,1.76965,1.77024,7000000.0
2006-01-19 07:47:00,1.77062,1.77062,1.77042,1.77044,7000000.0
2006-01-19 07:48:00,1.77049,1.77055,1.77033,1.77043,8000000.0
2006-01-19 07:49:00,1.77046,1.7706,1.77036,1.7706,8000000.0
2006-01-19 07:50:00,1.77072,1.77078,1.7705,1.7705,7000000.0
2006-01-19 07:51:00,1.77052,1.77065,1.77043,1.77065,8000000.0
2006-01-19 07:52:00,1.77056,1.77067,1.77047,1.77047,10000000.0
2006-01-19 07:53:00,1.77034,1.77055,1.77034,1.77054,11000000.0
2006-01-19 07:54:00,1.77042,1.77042,1.77015,1.77027,9000000.0
2006-01-19 07:55:00,1.77029,1.77029,1.76983,1.76983,9000000.0
2006-01-19 07:56:00,1.76989,1.7701,1.76989,1.7699,9000000.0
2006-01-19 07:57:00,1.76999,1.77016,1.76995,1.76995,7000000.0
2006-01-19 07:58:00,1.76997,1.76997,1.7698,1.76981,7000000.0
2006-01-19 07:59:00,1.76984,1.77023,1.76956,1.77023,7000000.0
2006-01-19 08:00:00,1.77005,1.77014,1.7698,1.7698,8000000.0
2006-01-19 08:01:00,1.76958,1.76958,1.76927,1.76958,10000000.0
2006-01-19 08:02:00,1.76962,1.76962,1.76948,1.76949,7000000.0
2006-01-19 08:03:00,1.76967,1.77012,1.76967,1.77012,8000000.0
2006-01-19 08:04:00,1.77021,1.77034,1.7701,1.7701,8000000.0
2006-01-19 08:05:00,1.77009,1.77017,1.76996,1.77008,8000000.0
2006-01-19 08:06:00,1.77007,1.77028,1.76991,1.77028,6000000.0
2006-01-19 08:07:00,1.77,1.77,1.76926,1.76926,7000000.0
2006-01-19 08:08:00,1.76933,1.76933,1.76897,1.76897,7000000.0
2006-01-19 08:09:00,1.76881,1.76881,1.76836,1.76836,7000000.0
2006-01-19 08:10:00,1.76827,1.76827,1.76807,1.76816,7000000.0
2006-01-19 08:11:00,1.76858,1.76867,1.76845,1.76845,8000000.0
2006-01-19 08:12:00,1.76853,1.76853,1.76809,1.76809,9000000.0
2006-01-19 08:13:00,1.76827,1.76896,1.76827,1.76896,7000000.0
2006-01-19 08:15:00,1.76918,1.76918,1.76908,1.76911,8000000.0
2006-01-19 08:16:00,1.76881,1.76881,1.7686,1.76875,11000000.0
2006-01-19 08:17:00,1.76879,1.76902,1.76879,1.76884,7000000.0
2006-01-19 08:19:00,1.7687,1.76909,1.7687,1.76909,7000000.0
2006-01-19 08:20:00,1.76876,1.76893,1.76876,1.76882,8000000.0
2006-01-19 08:21:00,1.76876,1.76888,1.76876,1.76883,8000000.0
2006-01-19 08:22:00,1.76897,1.769,1.76881,1.769,8000000.0
2006-01-19 08:23:00,1.76922,1.76933,1.76921,1.76921,7000000.0
2006-01-19 08:24:00,1.76916,1.7692,1.7691,1.7692,7000000.0
2006-01-19 08:25:00,1.76895,1.76915,1.76889,1.76915,8000000.0
2006-01-19 08:26:00,1.76933,1.76954,1.76919,1.76919,7000000.0
2006-01-19 08:27:00,1.76946,1.76961,1.76927,1.76961,10000000.0
2006-01-19 08:28:00,1.76958,1.76963,1.76946,1.76954,7000000.0
2006-01-19 08:29:00,1.76958,1.77007,1.7695,1.77007,10000000.0
2006-01-19 08:30:00,1.76991,1.76991,1.76968,1.76974,7000000.0
2006-01-19 08:31:00,1.76995,1.77026,1.76995,1.77026,10000000.0
2006-01-19 08:32:00,1.77017,1.77031,1.77017,1.7703,8000000.0
2006-01-19 08:33:00,1.77029,1.77029,1.77019,1.77026,7000000.0
2006-01-19 08:34:00,1.77027,1.77027,1.77015,1.77015,9000000.0
2006-01-19 08:35:00,1.77003,1.77013,1.76984,1.77013,9000000.0
2006-01-19 08:36:00,1.7702,1.7702,1.76993,1.76997,8000000.0
2006-01-19 08:37:00,1.77027,1.77047,1.77022,1.77047,9000000.0
2006-01-19 08:38:00,1.77046,1.77062,1.77041,1.77045,10000000.0
2006-01-19 08:39:00,1.77031,1.77048,1.77025,1.77029,11000000.0
2006-01-19 08:40:00,1.77022,1.77022,1.7701,1.77019,8000000.0
2006-01-19 08:41:00,1.77008,1.77028,1.77008,1.77016,11000000.0
2006-01-19 08:42:00,1.7702,1.7702,1.76994,1.77017,10000000.0
2006-01-19 08:43:00,1.77039,1.77097,1.77039,1.77097,8000000.0
2006-01-19 08:44:00,1.77067,1.77076,1.77064,1.77066,10000000.0
2006-01-19 08:45:00,1.77053,1.77104,1.77053,1.77104,8000000.0
2006-01-19 08:46:00,1.77086,1.77088,1.76923,1.77043,8000000.0
2006-01-19 08:47:00,1.77017,1.77027,1.77009,1.77019,7000000.0
2006-01-19 08:48:00,1.77032,1.77032,1.77008,1.77015,8000000.0
2006-01-19 08:49:00,1.7702,1.77039,1.77016,1.77038,11000000.0
2006-01-19 08:50:00,1.77046,1.77046,1.77034,1.77038,7000000.0
2006-01-19 08:51:00,1.77051,1.77056,1.77045,1.77045,8000000.0
2006-01-19 08:52:00,1.77044,1.77044,1.77001,1.77005,9000000.0
2006-01-19 08:53:00,1.77018,1.7702,1.76959,1.77003,8000000.0
2006-01-19 08:54:00,1.77001,1.77014,1.76995,1.77001,8000000.0
2006-01-19 08:55:00,1.76951,1.76957,1.76935,1.76957,8000000.0
2006-01-19 08:56:00,1.7697,1.76975,1.76923,1.76923,7000000.0
2006-01-19 08:57:00,1.76936,1.76943,1.76934,1.76937,8000000.0
2006-01-19 08:58:00,1.76935,1.76969,1.76935,1.76969,7000000.0
2006-01-19 09:00:00,1.76938,1.76942,1.76902,1.76902,8000000.0
2006-01-19 09:01:00,1.76907,1.76947,1.76907,1.76947,9000000.0
2006-01-19 09:02:00,1.7692,1.76932,1.76908,1.76922,10000000.0
2006-01-19 09:03:00,1.76893,1.76925,1.76893,1.76917,7000000.0
2006-01-19 09:04:00,1.76927,1.76933,1.76925,1.76932,7000000.0
2006-01-19 09:05:00,1.769,1.769,1.76877,1.76895,7000000.0
2006-01-19 09:06:00,1.76932,1.76968,1.76932,1.76968,11000000.0
2006-01-19 09:07:00,1.77015,1.77032,1.77012,1.7703,8000000.0
2006-01-19 09:08:00,1.77052,1.77071,1.77052,1.77062,7000000.0
2006-01-19 09:09:00,1.77058,1.7706,1.77039,1.77049,11000000.0
2006-01-19 09:10:00,1.77032,1.77109,1.77032,1.77109,7000000.0
2006-01-19 09:11:00,1.77152,1.77159,1.77127,1.77159,9000000.0
2006-01-19 09:12:00,1.77139,1.7716,1.77085,1.77085,8000000.0
2006-01-19 09:13:00,1.77057,1.77071,1.77044,1.77071,9000000.0
2006-01-19 09:14:00,1.77052,1.77064,1.77039,1.77064,11000000.0
2006-01-19 09:15:00,1.77053,1.77069,1.77046,1.77046,7000000.0
2006-01-19 09:16:00,1.77051,1.77052,1.77033,1.77042,8000000.0
2006-01-19 09:17:00,1.77043,1.77079,1.77043,1.77077,11000000.0
2006-01-19 09:18:00,1.77068,1.77119,1.77068,1.77119,8000000.0
2006-01-19 09:19:00,1.77123,1.7716,1.77103,1.7716,7000000.0
2006-01-19 09:20:00,1.77186,1.77245,1.77181,1.77245,7000000.0
2006-01-19 09:21:00,1.77232,1.77232,1.77199,1.77199,8000000.0
2006-01-19 09:22:00,1.77219,1.7724,1.77219,1.7724,8000000.0
2006-01-19 09:23:00,1.77269,1.77298,1.77269,1.77285,7000000.0
2006-01-19 09:24:00,1.7726,1.77334,1.7726,1.77334,8000000.0
2006-01-19 09:25:00,1.77361,1.77361,1.77282,1.77282,7000000.0
2006-01-19 09:26:00,1.77201,1.77249,1.77201,1.77249,11000000.0
2006-01-19 09:27:00,1.77276,1.77276,1.77229,1.77229,11000000.0
2006-01-19 09:28:00,1.77223,1.77223,1.77195,1.77202,9000000.0
2006-01-19 09:29:00,1.77191,1.77191,1.77121,1.7713,8000000.0
2006-01-19 09:30:00,1.77116,1.77131,1.77115,1.77131,7000000.0
2006-01-19 09:31:00,1.77104,1.77144,1.77104,1.77144,7000000.0
2006-01-19 09:32:00,1.77124,1.77181,1.77111,1.77181,7000000.0
2006-01-19 09:33:00,1.77229,1.77336,1.77229,1.77336,8000000.0
2006-01-19 09:34:00,1.773,1.773,1.77247,1.77256,7000000.0
2006-01-19 09:35:00,1.77276,1.77305,1.77276,1.77293,10000000.0
2006-01-19 09:36:00,1.77267,1.77301,1.77267,1.7728,8000000.0
2006-01-19 09:37:00,1.77282,1.77297,1.77276,1.7729,11000000.0
2006-01-19 09:38:00,1.77312,1.77341,1.77135,1.77267,11000000.0
2006-01-19 09:39:00,1.77234,1.77241,1.77228,1.77241,7000000.0
2006-01-19 09:40:00,1.77239,1.77239,1.77204,1.77204,9000000.0
2006-01-19 09:41:00,1.77212,1.77274,1.77212,1.77274,8000000.0
2006-01-19 09:42:00,1.7729,1.7729,1.77235,1.77235,10000000.0
2006-01-19 09:43:00,1.77235,1.77237,1.77197,1.77237,11000000.0
2006-01-19 09:44:00,1.77281,1.77326,1.77281,1.77301,8000000.0
2006-01-19 09:45:00,1.77313,1.77331,1.77293,1.77298,7000000.0
2006-01-19 09:46:00,1.77275,1.77298,1.7726,1.77298,11000000.0
2006-01-19 09:47:00,1.77295,1.77295,1.77258,1.77264,9000000.0
2006-01-19 09:48:00,1.77233,1.77242,1.77229,1.77242,7000000.0
2006-01-19 09:49:00,1.77266,1.77303,1.77266,1.77283,11000000.0
2006-01-19 09:50:00,1.77285,1.77303,1.77278,1.77303,8000000.0
2006-01-19 09:51:00,1.77275,1.77291,1.7726,1.77264,8000000.0
2006-01-19 09:52:00,1.77272,1.77295,1.77272,1.77283,8000000.0
2006-01-19 09:53:00,1.77286,1.77312,1.77286,1.77304,10000000.0
2006-01-19 09:54:00,1.77306,1.77314,1.77297,1.77297,8000000.0
2006-01-19 09:55:00,1.77308,1.77312,1.77282,1.77298,8000000.0
2006-01-19 09:56:00,1.77304,1.77309,1.7729,1.77293,10000000.0
2006-01-19 09:57:00,1.77274,1.77307,1.77274,1.77297,8000000.0
2006-01-19 09:58:00,1.77283,1.7735,1.77283,1.7735,8000000.0
2006-01-19 09:59:00,1.77329,1.77345,1.773,1.773,10000000.0
2006-01-19 10:00:00,1.77298,1.77346,1.77298,1.77346,10000000.0
2006-01-19 10:01:00,1.77332,1.77339,1.77312,1.77317,10000000.0
2006-01-19 10:02:00,1.77317,1.77344,1.77317,1.77343,10000000.0
2006-01-19 10:03:00,1.77357,1.7736,1.77348,1.77351,7000000.0
2006-01-19 10:04:00,1.7736,1.77375,1.77347,1.77347,7000000.0
2006-01-19 10:05:00,1.77352,1.77386,1.77341,1.77386,11000000.0
2006-01-19 10:06:00,1.77407,1.77418,1.77393,1.77393,7000000.0
2006-01-19 10:07:00,1.77405,1.7741,1.77382,1.77406,7000000.0
2006-01-19 10:08:00,1.77429,1.7746,1.77429,1.7746,7000000.0
2006-01-19 10:09:00,1.77454,1.77454,1.77432,1.77432,7000000.0
2006-01-19 10:10:00,1.7744,1.77474,1.77425,1.77474,7000000.0
2006-01-19 10:11:00,1.77506,1.7751,1.77497,1.7751,7000000.0
2006-01-19 10:12:00,1.7753,1.77543,1.775,1.77543,8000000.0
2006-01-19 10:13:00,1.77589,1.77615,1.77589,1.77612,8000000.0
2006-01-19 10:14:00,1.77613,1.77613,1.77583,1.7759,7000000.0
2006-01-19 10:15:00,1.77592,1.77617,1.77583,1.77583,10000000.0
2006-01-19 10:16:00,1.77579,1.77581,1.77559,1.77577,7000000.0
2006-01-19 10:17:00,1.77542,1.77545,1.77511,1.77517,11000000.0
2006-01-19 10:18:00,1.77528,1.77549,1.77526,1.77532,8000000.0
2006-01-19 10:19:00,1.7755,1.7758,1.7755,1.7758,9000000.0
2006-01-19 10:20:00,1.7757,1.7757,1.77545,1.77556,7000000.0
2006-01-19 10:21:00,1.77554,1.77554,1.77546,1.77551,8000000.0
2006-01-19 10:22:00,1.77587,1.77611,1.77576,1.77587,7000000.0
2006-01-19 10:23:00,1.77539,1.77589,1.77539,1.77589,7000000.0
2006-01-19 10:24:00,1.7761,1.77627,1.7755,1.77557,7000000.0
2006-01-19 10:25:00,1.77556,1.77603,1.77547,1.77584,9000000.0
2006-01-19 10:26:00,1.77547,1.77547,1.775,1.77522,11000000.0
2006-01-19 10:27:00,1.77565,1.77565,1.77538,1.77562,8000000.0
2006-01-19 10:28:00,1.77554,1.77585,1.77548,1.77585,9000000.0
2006-01-19 10:29:00,1.77613,1.77613,1.77568,1.77589,8000000.0
2006-01-19 10:30:00,1.77615,1.77625,1.77599,1.77604,8000000.0
2006-01-19 10:31:00,1.77622,1.77637,1.77609,1.77614,7000000.0
2006-01-19 10:32:00,1.7763,1.7763,1.77602,1.77607,9000000.0
2006-01-19 10:33:00,1.77588,1.77606,1.77588,1.776,7000000.0
2006-01-19 10:34:00,1.77571,1.77571,1.7747,1.7747,7000000.0
2006-01-19 10:35:00,1.77451,1.7751,1.77451,1.77505,7000000.0
2006-01-19 10:36:00,1.77496,1.77516,1.77454,1.77506,8000000.0
2006-01-19 10:37:00,1.7752,1.7752,1.77467,1.77467,8000000.0
2006-01-19 10:38:00,1.77481,1.77481,1.77421,1.77421,10000000.0
2006-01-19 10:39:00,1.77378,1.77414,1.77378,1.77414,8000000.0
2006-01-19 10:40:00,1.77391,1.77473,1.77391,1.77473,7000000.0
2006-01-19 10:41:00,1.77498,1.7752,1.77498,1.77502,9000000.0
2006-01-19 10:42:00,1.77534,1.77534,1.77516,1.77516,7000000.0
2006-01-19 10:43:00,1.77531,1.77536,1.77513,1.77516,10000000.0
2006-01-19 10:44:00,1.7751,1.77548,1.7751,1.77548,7000000.0
2006-01-19 10:45:00,1.77524,1.77524,1.77499,1.77524,8000000.0
2006-01-19 10:46:00,1.7757,1.77585,1.77559,1.77585,8000000.0
2006-01-19 10:47:00,1.77578,1.7758,1.77516,1.77516,7000000.0
2006-01-19 10:48:00,1.77534,1.77557,1.77534,1.77557,8000000.0
2006-01-19 10:49:00,1.77544,1.77544,1.77505,1.77514,9000000.0
2006-01-19 10:50:00,1.77539,1.77562,1.77533,1.77562,8000000.0
2006-01-19 10:51:00,1.77544,1.77568,1.77525,1.77568,9000000.0
2006-01-19 10:52:00,1.77552,1.7763,1.77552,1.7763,8000000.0
2006-01-19 10:53:00,1.77631,1.77631,1.77603,1.77627,9000000.0
2006-01-19 10:54:00,1.77626,1.77648,1.77626,1.77645,10000000.0
2006-01-19 10:55:00,1.77658,1.77666,1.77646,1.77646,7000000.0
2006-01-19 10:56:00,1.77645,1.7766,1.77471,1.77642,7000000.0
2006-01-19 10:57:00,1.77648,1.77648,1.77611,1.77611,8000000.0
2006-01-19 10:58:00,1.7762,1.7762,1.77611,1.77616,7000000.0
2006-01-19 10:59:00,1.77575,1.77596,1.77573,1.77588,11000000.0
2006-01-19 11:00:00,1.77608,1.77619,1.77457,1.77457,7000000.0
2006-01-19 11:01:00,1.7763,1.77648,1.7762,1.77648,8000000.0
2006-01-19 11:02:00,1.77622,1.77622,1.77599,1.77599,7000000.0
2006-01-19 11:03:00,1.77616,1.77632,1.77614,1.77615,11000000.0
2006-01-19 11:04:00,1.77581,1.77583,1.7757,1.77582,11000000.0
2006-01-19 11:05:00,1.77604,1.77613,1.77572,1.77577,7000000.0
2006-01-19 11:06:00,1.77553,1.77564,1.77539,1.77562,8000000.0
2006-01-19 11:07:00,1.77553,1.77576,1.77553,1.77564,7000000.0
2006-01-19 11:08:00,1.77557,1.77567,1.77553,1.77556,9000000.0
2006-01-19 11:09:00,1.77557,1.7759,1.77557,1.77578,8000000.0
2006-01-19 11:10:00,1.77564,1.77579,1.77548,1.77579,8000000.0
2006-01-19 11:11:00,1.77586,1.77619,1.77586,1.77616,10000000.0
2006-01-19 11:12:00,1.77617,1.77624,1.77614,1.77618,7000000.0
2006-01-19 11:13:00,1.77606,1.77623,1.7758,1.77623,11000000.0
2006-01-19 11:14:00,1.77634,1.77643,1.77624,1.77624,11000000.0
2006-01-19 11:15:00,1.77634,1.77634,1.77594,1.77594,7000000.0
2006-01-19 11:16:00,1.77596,1.77596,1.77578,1.77596,7000000.0
2006-01-19 11:17:00,1.77586,1.77586,1.77549,1.77565,7000000.0
2006-01-19 11:18:00,1.77572,1.77572,1.77536,1.77561,10000000.0
2006-01-19 11:19:00,1.77544,1.7759,1.77544,1.77588,11000000.0
2006-01-19 11:20:00,1.77604,1.77608,1.77593,1.77608,8000000.0
2006-01-19 11:21:00,1.77598,1.77598,1.77575,1.77575,7000000.0
2006-01-19 11:22:00,1.77595,1.77619,1.77595,1.77619,8000000.0
2006-01-19 11:23:00,1.77622,1.77647,1.77622,1.77631,8000000.0
2006-01-19 11:24:00,1.77634,1.77667,1.77634,1.7766,7000000.0
2006-01-19 11:25:00,1.77694,1.77701,1.77671,1.77701,8000000.0
2006-01-19 11:26:00,1.77723,1.77736,1.77705,1.7771,11000000.0
2006-01-19 11:27:00,1.77744,1.77749,1.77739,1.77748,8000000.0
2006-01-19 11:28:00,1.77758,1.77758,1.77724,1.77732,7000000.0
2006-01-19 11:29:00,1.77756,1.77756,1.77714,1.77714,8000000.0
2006-01-19 11:30:00,1.77711,1.77711,1.7768,1.77684,7000000.0
2006-01-19 11:31:00,1.77666,1.77666,1.77638,1.77638,11000000.0
2006-01-19 11:32:00,1.77682,1.77682,1.7766,1.7766,11000000.0
2006-01-19 11:33:00,1.7768,1.7769,1.77673,1.7769,7000000.0
2006-01-19 11:34:00,1.7766,1.77684,1.7764,1.77684,7000000.0
2006-01-19 11:35:00,1.77671,1.77708,1.77659,1.77708,10000000.0
2006-01-19 11:36:00,1.77723,1.77735,1.77716,1.77716,8000000.0
2006-01-19 11:37:00,1.77732,1.77784,1.77732,1.77756,8000000.0
2006-01-19 11:38:00,1.77718,1.77723,1.77702,1.77709,9000000.0
2006-01-19 11:39:00,1.777,1.77741,1.777,1.77735,9000000.0
2006-01-19 11:40:00,1.77733,1.77733,1.77711,1.7773,11000000.0
2006-01-19 11:41:00,1.77741,1.77741,1.77728,1.77735,11000000.0
2006-01-19 11:42:00,1.77701,1.77729,1.77701,1.7772,11000000.0
2006-01-19 11:43:00,1.77712,1.77731,1.77706,1.77731,7000000.0
2006-01-19 11:44:00,1.77751,1.77751,1.77711,1.77711,7000000.0
2006-01-19 11:45:00,1.77693,1.77721,1.77693,1.77721,11000000.0
2006-01-19 11:46:00,1.77725,1.77753,1.77725,1.77741,7000000.0
2006-01-19 11:47:00,1.77745,1.77755,1.77737,1.77741,9000000.0
2006-01-19 11:48:00,1.77735,1.77737,1.77702,1.77709,10000000.0
2006-01-19 11:49:00,1.77704,1.77712,1.77658,1.77658,7000000.0
2006-01-19 11:50:00,1.7767,1.77675,1.77638,1.77638,7000000.0
2006-01-19 11:51:00,1.77635,1.77636,1.77593,1.77622,8000000.0
2006-01-19 11:52:00,1.77622,1.77646,1.77621,1.77645,10000000.0
2006-01-19 11:53:00,1.77656,1.77662,1.77645,1.77653,10000000.0
2006-01-19 11:54:00,1.77643,1.77656,1.77639,1.7764,9000000.0
2006-01-19 11:55:00,1.77634,1.77643,1.77631,1.77643,8000000.0
2006-01-19 11:56:00,1.77631,1.77631,1.77578,1.77578,11000000.0
2006-01-19 11:57:00,1.77539,1.77558,1.77536,1.77536,8000000.0
2006-01-19 11:58:00,1.77554,1.77569,1.7748,1.7748,9000000.0
2006-01-19 11:59:00,1.77476,1.7749,1.77476,1.77489,7000000.0
2006-01-19 12:00:00,1.7751,1.7751,1.77469,1.77482,7000000.0
2006-01-19 12:01:00,1.7752,1.77525,1.77497,1.77497,10000000.0
2006-01-19 12:02:00,1.77503,1.77523,1.77496,1.77515,10000000.0
2006-01-19 12:03:00,1.77501,1.77501,1.77484,1.77494,7000000.0
2006-01-19 12:04:00,1.77417,1.77423,1.77393,1.77394,9000000.0
2006-01-19 12:05:00,1.77405,1.7744,1.77405,1.77426,11000000.0
2006-01-19 12:06:00,1.7741,1.7741,1.7738,1.7738,7000000.0
2006-01-19 12:07:00,1.77387,1.7742,1.77387,1.7742,7000000.0
2006-01-19 12:08:00,1.77441,1.77497,1.77441,1.77492,9000000.0
2006-01-19 12:09:00,1.77502,1.77517,1.77494,1.77516,8000000.0
2006-01-19 12:10:00,1.77515,1.7752,1.77488,1.77488,8000000.0
2006-01-19 12:11:00,1.77488,1.7751,1.77484,1.7751,7000000.0
2006-01-19 12:12:00,1.77508,1.77508,1.77433,1.77433,7000000.0
2006-01-19 12:13:00,1.77425,1.77444,1.77408,1.77427,10000000.0
2006-01-19 12:14:00,1.77433,1.77464,1.77433,1.77464,8000000.0
2006-01-19 12:15:00,1.77455,1.77478,1.77454,1.77478,8000000.0
2006-01-19 12:16:00,1.7746,1.775,1.7746,1.775,8000000.0
2006-01-19 12:17:00,1.77513,1.77513,1.77507,1.77511,8000000.0
2006-01-19 12:18:00,1.7749,1.77503,1.77486,1.77502,11000000.0
2006-01-19 12:19:00,1.7749,1.775,1.77479,1.77481,9000000.0
2006-01-19 12:20:00,1.77512,1.77512,1.77473,1.77479,10000000.0
2006-01-19 12:21:00,1.77466,1.77482,1.77283,1.77283,7000000.0
2006-01-19 12:22:00,1.77439,1.77446,1.77417,1.77437,8000000.0
2006-01-19 12:23:00,1.77436,1.77497,1.77436,1.77487,7000000.0
2006-01-19 12:24:00,1.77523,1.77523,1.77478,1.77478,7000000.0
2006-01-19 12:25:00,1.77463,1.77479,1.7745,1.7745,9000000.0
2006-01-19 12:26:00,1.77441,1.77454,1.77441,1.77442,8000000.0
2006-01-19 12:27:00,1.77475,1.77503,1.77468,1.77468,10000000.0
2006-01-19 12:28:00,1.77485,1.77547,1.77485,1.77537,9000000.0
2006-01-19 12:29:00,1.77549,1.77568,1.77547,1.77559,9000000.0
2006-01-19 12:30:00,1.77527,1.77545,1.77521,1.77545,7000000.0
2006-01-19 12:31:00,1.77582,1.77589,1.77566,1.77569,11000000.0
2006-01-19 12:32:00,1.77591,1.77591,1.77572,1.77572,7000000.0
2006-01-19 12:33:00,1.77593,1.77615,1.77593,1.77597,7000000.0
2006-01-19 12:34:00,1.776,1.77617,1.776,1.77609,7000000.0
2006-01-19 12:35:00,1.776,1.776,1.77577,1.77593,8000000.0
2006-01-19 12:36:00,1.77597,1.77613,1.77591,1.77607,8000000.0
2006-01-19 12:37:00,1.77603,1.77622,1.77603,1.77619,9000000.0
2006-01-19 12:38:00,1.77606,1.77634,1.77601,1.77634,8000000.0
2006-01-19 12:39:00,1.77645,1.77674,1.77645,1.77669,9000000.0
2006-01-19 12:40:00,1.77683,1.77689,1.77671,1.77679,7000000.0
2006-01-19 12:41:00,1.77706,1.77764,1.77706,1.7774,8000000.0
2006-01-19 12:42:00,1.77746,1.77747,1.77734,1.77743,9000000.0
2006-01-19 12:43:00,1.77734,1.77738,1.77702,1.77702,9000000.0
2006-01-19 12:44:00,1.77713,1.77713,1.77698,1.77713,8000000.0
2006-01-19 12:45:00,1.77723,1.77747,1.77697,1.7774,10000000.0
2006-01-19 12:47:00,1.77743,1.77747,1.77717,1.77747,10000000.0
2006-01-19 12:49:00,1.77793,1.77798,1.77774,1.77774,7000000.0
2006-01-19 12:50:00,1.77781,1.77783,1.7776,1.7777,7000000.0
2006-01-19 12:51:00,1.77801,1.77893,1.77801,1.77882,8000000.0
2006-01-19 12:52:00,1.77892,1.7791,1.77866,1.7791,11000000.0
2006-01-19 12:53:00,1.7791,1.7791,1.77881,1.77899,8000000.0
2006-01-19 12:54:00,1.77871,1.77878,1.77855,1.77875,7000000.0
2006-01-19 12:55:00,1.77892,1.77892,1.77823,1.77823,8000000.0
2006-01-19 12:56:00,1.77797,1.77806,1.77791,1.77806,7000000.0
2006-01-19 12:57:00,1.77826,1.77826,1.77815,1.77821,7000000.0
2006-01-19 12:58:00,1.77814,1.77814,1.77787,1.77787,8000000.0
2006-01-19 12:59:00,1.77799,1.77803,1.77789,1.77803,7000000.0
2006-01-19 13:00:00,1.77799,1.77821,1.77792,1.77821,8000000.0
2006-01-19 13:01:00,1.77828,1.77864,1.77828,1.77864,8000000.0
2006-01-19 13:02:00,1.77887,1.77887,1.77857,1.77857,7000000.0
2006-01-19 13:03:00,1.7783,1.77839,1.77823,1.77839,8000000.0
2006-01-19 13:04:00,1.77837,1.77852,1.77834,1.77852,7000000.0
2006-01-19 13:05:00,1.77862,1.77879,1.77857,1.77874,8000000.0
2006-01-19 13:06:00,1.77885,1.77891,1.77852,1.77857,7000000.0
2006-01-19 13:07:00,1.77823,1.77845,1.77822,1.77835,7000000.0
2006-01-19 13:08:00,1.77812,1.77835,1.7781,1.77835,10000000.0
2006-01-19 13:09:00,1.77854,1.77882,1.77848,1.77874,7000000.0
2006-01-19 13:10:00,1.77861,1.77861,1.77807,1.77807,9000000.0
2006-01-19 13:11:00,1.77816,1.7785,1.77798,1.77821,8000000.0
2006-01-19 13:12:00,1.77809,1.77832,1.77795,1.77826,8000000.0
2006-01-19 13:13:00,1.77834,1.77834,1.77809,1.77809,9000000.0
2006-01-19 13:14:00,1.77814,1.7782,1.77799,1.77808,7000000.0
2006-01-19 13:15:00,1.77832,1.77849,1.77827,1.77849,8000000.0
2006-01-19 13:16:00,1.77848,1.77848,1.77831,1.7784,8000000.0
2006-01-19 13:17:00,1.77853,1.77853,1.77823,1.77831,9000000.0
2006-01-19 13:18:00,1.77825,1.77825,1.778,1.77807,10000000.0
2006-01-19 13:19:00,1.77792,1.77814,1.77792,1.77795,8000000.0
2006-01-19 13:20:00,1.77801,1.77838,1.77801,1.77838,8000000.0
2006-01-19 13:21:00,1.77849,1.77867,1.77849,1.77867,7000000.0
2006-01-19 13:22:00,1.77858,1.77858,1.77817,1.77842,11000000.0
2006-01-19 13:23:00,1.77858,1.77885,1.77857,1.77857,8000000.0
2006-01-19 13:24:00,1.77858,1.77878,1.77858,1.77859,7000000.0
2006-01-19 13:25:00,1.77847,1.7785,1.7783,1.7783,11000000.0
2006-01-19 13:26:00,1.77846,1.77846,1.77761,1.77761,10000000.0
2006-01-19 13:28:00,1.77694,1.77702,1.77683,1.777,21000000.0
2006-01-19 13:29:00,1.77685,1.77705,1.77659,1.77705,17000000.0
2006-01-19 13:30:00,1.77707,1.7773,1.77706,1.7773,7000000.0
2006-01-19 13:31:00,1.77694,1.777,1.77694,1.777,9000000.0
2006-01-19 13:32:00,1.7771,1.77752,1.7771,1.77749,14000000.0
2006-01-19 13:33:00,1.77746,1.77747,1.7772,1.7772,14000000.0
2006-01-19 13:34:00,1.77723,1.77761,1.77723,1.77739,31000000.0
2006-01-19 13:35:00,1.77733,1.77766,1.77714,1.77751,17000000.0
2006-01-19 13:36:00,1.77756,1.77757,1.77739,1.77739,24000000.0
2006-01-19 13:37:00,1.77734,1.77734,1.77667,1.77667,10000000.0
2006-01-19 13:38:00,1.77647,1.77664,1.77641,1.7766,18000000.0
2006-01-19 13:39:00,1.77711,1.77756,1.77711,1.77756,15000000.0
2006-01-19 13:40:00,1.7776,1.77783,1.77743,1.77783,29000000.0
2006-01-19 13:41:00,1.77753,1.77754,1.77742,1.77745,13000000.0
2006-01-19 13:42:00,1.77716,1.77749,1.77716,1.77749,5000000.0
2006-01-19 13:43:00,1.77749,1.77752,1.7774,1.77742,10000000.0
2006-01-19 13:44:00,1.77738,1.77738,1.77715,1.77733,26000000.0
2006-01-19 13:45:00,1.77706,1.77712,1.77679,1.777,22000000.0
2006-01-19 13:46:00,1.77696,1.77722,1.77696,1.77709,19000000.0
2006-01-19 13:47:00,1.77717,1.77717,1.77703,1.77703,17000000.0
2006-01-19 13:48:00,1.77726,1.77731,1.77725,1.77731,22000000.0
2006-01-19 13:49:00,1.77729,1.77732,1.77709,1.77732,24000000.0
2006-01-19 13:50:00,1.77747,1.77774,1.77747,1.77774,15000000.0
2006-01-19 13:51:00,1.7777,1.77775,1.77753,1.77775,22000000.0
2006-01-19 13:52:00,1.77796,1.77804,1.77784,1.77791,32000000.0
2006-01-19 13:53:00,1.77785,1.7779,1.7777,1.7777,28000000.0
2006-01-19 13:54:00,1.77773,1.77773,1.7775,1.77768,31000000.0
2006-01-19 13:56:00,1.77739,1.77739,1.77723,1.77727,24000000.0
2006-01-19 13:57:00,1.77729,1.77734,1.77721,1.77734,34000000.0
2006-01-19 13:58:00,1.77764,1.77796,1.77764,1.77784,16000000.0
2006-01-19 13:59:00,1.77791,1.77839,1.77791,1.77839,30000000.0
2006-01-19 14:00:00,1.77895,1.77904,1.77878,1.77886,39000000.0
2006-01-19 14:01:00,1.77934,1.77993,1.77934,1.77993,30000000.0
2006-01-19 14:02:00,1.77984,1.77984,1.77969,1.7797,19000000.0
2006-01-19 14:03:00,1.77946,1.77965,1.77946,1.77965,23000000.0
2006-01-19 14:04:00,1.77981,1.77981,1.77951,1.77973,33000000.0
2006-01-19 14:05:00,1.77977,1.77979,1.77952,1.77952,28000000.0
2006-01-19 14:06:00,1.77962,1.78006,1.77962,1.78006,31000000.0
2006-01-19 14:07:00,1.78011,1.78015,1.77989,1.78,31000000.0
2006-01-19 14:08:00,1.78027,1.78027,1.78007,1.78009,27000000.0
2006-01-19 14:09:00,1.77996,1.78019,1.77992,1.78019,27000000.0
2006-01-19 14:10:00,1.78018,1.78043,1.78015,1.78015,24000000.0
2006-01-19 14:12:00,1.78005,1.7802,1.78,1.78003,22000000.0
2006-01-19 14:13:00,1.78024,1.78046,1.78024,1.78046,13000000.0
2006-01-19 14:14:00,1.78049,1.78059,1.78049,1.78049,21000000.0
2006-01-19 14:15:00,1.78027,1.7807,1.78026,1.78026,25000000.0
2006-01-19 14:16:00,1.78045,1.78057,1.78003,1.78003,26000000.0
2006-01-19 14:17:00,1.78029,1.78029,1.78003,1.78004,32000000.0
2006-01-19 14:18:00,1.77986,1.77986,1.77976,1.77977,27000000.0
2006-01-19 14:19:00,1.77984,1.77988,1.77973,1.77973,35000000.0
2006-01-19 14:20:00,1.77964,1.77969,1.77923,1.77923,32000000.0
2006-01-19 14:21:00,1.77906,1.77926,1.77897,1.77908,39000000.0
2006-01-19 14:22:00,1.77861,1.77871,1.77831,1.77831,22000000.0
2006-01-19 14:23:00,1.77841,1.77841,1.77806,1.77811,40000000.0
2006-01-19 14:24:00,1.77814,1.77821,1.77807,1.77817,10000000.0
2006-01-19 14:25:00,1.77817,1.77831,1.77794,1.77794,35000000.0
2006-01-19 14:26:00,1.77785,1.77785,1.77753,1.77759,18000000.0
2006-01-19 14:27:00,1.77745,1.77759,1.77733,1.77733,28000000.0
2006-01-19 14:28:00,1.77739,1.7777,1.77707,1.7777,21000000.0
2006-01-19 14:29:00,1.77827,1.77847,1.77819,1.7784,16000000.0
2006-01-19 14:30:00,1.77838,1.77848,1.77824,1.77848,25000000.0
2006-01-19 14:31:00,1.77856,1.77905,1.77856,1.77905,26000000.0
2006-01-19 14:32:00,1.77924,1.77942,1.77924,1.77926,32000000.0
2006-01-19 14:33:00,1.77924,1.77943,1.77924,1.77939,20000000.0
2006-01-19 14:34:00,1.77945,1.77945,1.77932,1.77932,25000000.0
2006-01-19 14:35:00,1.77932,1.77932,1.77896,1.77896,23000000.0
2006-01-19 14:36:00,1.77879,1.77885,1.77861,1.77861,11000000.0
2006-01-19 14:37:00,1.7784,1.77844,1.77825,1.77844,41000000.0
2006-01-19 14:38:00,1.77854,1.77864,1.7785,1.77851,54000000.0
2006-01-19 14:39:00,1.77862,1.77875,1.77862,1.77874,36000000.0
2006-01-19 14:40:00,1.77873,1.77906,1.77873,1.77904,36000000.0
2006-01-19 14:41:00,1.77904,1.77904,1.77867,1.77867,41000000.0
2006-01-19 14:42:00,1.77879,1.77903,1.77879,1.77903,19000000.0
2006-01-19 14:43:00,1.779,1.77905,1.77895,1.77895,20000000.0
2006-01-19 14:44:00,1.7794,1.78,1.7794,1.78,25000000.0
2006-01-19 14:45:00,1.78019,1.78023,1.7801,1.7801,33000000.0
2006-01-19 14:46:00,1.77974,1.77985,1.77961,1.77961,11000000.0
2006-01-19 14:47:00,1.7796,1.7796,1.77935,1.77947,7000000.0
2006-01-19 14:48:00,1.77931,1.77932,1.77917,1.77928,21000000.0
2006-01-19 14:49:00,1.7791,1.77924,1.77897,1.7792,32000000.0
2006-01-19 14:50:00,1.77965,1.78,1.7796,1.7796,33000000.0
2006-01-19 14:51:00,1.77913,1.77916,1.77878,1.77916,37000000.0
2006-01-19 14:52:00,1.7794,1.77953,1.77937,1.77953,17000000.0
2006-01-19 14:53:00,1.77956,1.78006,1.77956,1.78006,22000000.0
2006-01-19 14:54:00,1.78022,1.78026,1.77949,1.77949,17000000.0
2006-01-19 14:55:00,1.77915,1.77946,1.77905,1.77946,7000000.0
2006-01-19 14:56:00,1.77929,1.77936,1.77894,1.77894,21000000.0
2006-01-19 14:57:00,1.77924,1.77969,1.77924,1.77969,12000000.0
2006-01-19 14:58:00,1.7798,1.78005,1.77966,1.7797,31000000.0
2006-01-19 14:59:00,1.77979,1.77987,1.77974,1.7798,20000000.0
2006-01-19 15:00:00,1.77986,1.78041,1.77986,1.7802,32000000.0
2006-01-19 15:01:00,1.78026,1.78046,1.78021,1.78046,14000000.0
2006-01-19 15:02:00,1.7805,1.78059,1.78017,1.78017,26000000.0
2006-01-19 15:03:00,1.78028,1.78049,1.78028,1.78049,30000000.0
2006-01-19 15:04:00,1.78048,1.78048,1.78011,1.78026,29000000.0
2006-01-19 15:05:00,1.78017,1.78043,1.78017,1.78026,28000000.0
2006-01-19 15:06:00,1.78057,1.78072,1.78057,1.78067,16000000.0
2006-01-19 15:07:00,1.78068,1.78084,1.78067,1.78073,26000000.0
2006-01-19 15:08:00,1.78053,1.78074,1.78053,1.78066,25000000.0
2006-01-19 15:09:00,1.78073,1.78092,1.78071,1.78084,34000000.0
2006-01-19 15:10:00,1.78076,1.78114,1.78076,1.78104,36000000.0
2006-01-19 15:11:00,1.78083,1.78094,1.78074,1.78094,27000000.0
2006-01-19 15:12:00,1.78092,1.78092,1.78045,1.78045,26000000.0
2006-01-19 15:13:00,1.78027,1.78047,1.78027,1.78047,41000000.0
2006-01-19 15:14:00,1.78093,1.78138,1.78093,1.78127,30000000.0
2006-01-19 15:15:00,1.78139,1.78163,1.78139,1.78146,21000000.0
2006-01-19 15:16:00,1.78128,1.78149,1.78122,1.78149,9000000.0
2006-01-19 15:17:00,1.78144,1.78145,1.78121,1.78121,26000000.0
2006-01-19 15:18:00,1.78114,1.7812,1.78101,1.78101,10000000.0
2006-01-19 15:19:00,1.78109,1.78114,1.78099,1.78099,16000000.0
2006-01-19 15:20:00,1.78096,1.78111,1.78076,1.78076,20000000.0
2006-01-19 15:21:00,1.78078,1.78078,1.78063,1.78074,12000000.0
2006-01-19 15:22:00,1.78076,1.78126,1.78076,1.78126,22000000.0
2006-01-19 15:23:00,1.78143,1.78222,1.78143,1.78222,36000000.0
2006-01-19 15:24:00,1.78252,1.78252,1.78223,1.78229,8000000.0
2006-01-19 15:26:00,1.78227,1.78233,1.78202,1.78208,40000000.0
2006-01-19 15:27:00,1.78194,1.78194,1.78166,1.78166,32000000.0
2006-01-19 15:28:00,1.78174,1.78174,1.7809,1.78108,55000000.0
2006-01-19 15:29:00,1.78129,1.78133,1.77951,1.7813,47000000.0
2006-01-19 15:30:00,1.78037,1.78286,1.78012,1.78134,71000000.0
2006-01-19 15:31:00,1.78164,1.78164,1.78089,1.78089,58000000.0
2006-01-19 15:32:00,1.78066,1.78069,1.78013,1.7803,25000000.0
2006-01-19 15:33:00,1.78027,1.78027,1.78003,1.78011,32000000.0
2006-01-19 15:34:00,1.7801,1.78018,1.7797,1.77994,22000000.0
2006-01-19 15:35:00,1.7799,1.78001,1.7796,1.77995,30000000.0
2006-01-19 15:36:00,1.77987,1.78009,1.77969,1.77969,23000000.0
2006-01-19 15:37:00,1.77983,1.77983,1.77918,1.77959,24000000.0
2006-01-19 15:38:00,1.77939,1.77971,1.77927,1.77971,61000000.0
2006-01-19 15:39:00,1.78003,1.78008,1.77976,1.78008,40000000.0
2006-01-19 15:40:00,1.78008,1.78014,1.77989,1.77989,37000000.0
2006-01-19 15:41:00,1.78013,1.78013,1.77952,1.7798,43000000.0
2006-01-19 15:42:00,1.77978,1.77985,1.77971,1.77985,41000000.0
2006-01-19 15:43:00,1.77991,1.78002,1.7799,1.77993,30000000.0
2006-01-19 15:44:00,1.7799,1.78029,1.7799,1.78029,29000000.0
2006-01-19 15:45:00,1.78026,1.78026,1.7797,1.7797,36000000.0
2006-01-19 15:46:00,1.77964,1.77991,1.77964,1.7797,24000000.0
2006-01-19 15:47:00,1.77951,1.77973,1.77947,1.77973,31000000.0
2006-01-19 15:48:00,1.77994,1.77996,1.77973,1.77977,33000000.0
2006-01-19 15:49:00,1.77956,1.7798,1.77945,1.7798,25000000.0
2006-01-19 15:50:00,1.77993,1.78006,1.77987,1.77987,11000000.0
2006-01-19 15:51:00,1.77999,1.78029,1.77999,1.78015,37000000.0
2006-01-19 15:52:00,1.78021,1.78021,1.78001,1.78007,23000000.0
2006-01-19 15:53:00,1.78009,1.78009,1.77983,1.78003,15000000.0
2006-01-19 15:54:00,1.78021,1.78021,1.77992,1.77992,26000000.0
2006-01-19 15:55:00,1.78015,1.78015,1.77999,1.78013,33000000.0
2006-01-19 15:56:00,1.78026,1.78039,1.78017,1.7802,6000000.0
2006-01-19 15:57:00,1.78043,1.78056,1.78043,1.78054,34000000.0
2006-01-19 15:58:00,1.7805,1.7805,1.78029,1.78031,24000000.0
2006-01-19 15:59:00,1.7805,1.78054,1.78024,1.78024,23000000.0
2006-01-19 16:00:00,1.77959,1.77974,1.77952,1.77974,51000000.0
2006-01-19 16:01:00,1.78007,1.78013,1.77996,1.78007,31000000.0
2006-01-19 16:02:00,1.78053,1.7808,1.78045,1.7808,29000000.0
2006-01-19 16:03:00,1.78064,1.78064,1.78039,1.78049,51000000.0
2006-01-19 16:04:00,1.78061,1.78091,1.78051,1.78079,38000000.0
2006-01-19 16:05:00,1.78062,1.78072,1.78046,1.78046,37000000.0
2006-01-19 16:06:00,1.78039,1.78049,1.78028,1.78049,33000000.0
2006-01-19 16:07:00,1.78092,1.78122,1.78087,1.78122,37000000.0
2006-01-19 16:08:00,1.78104,1.78106,1.78055,1.78055,37000000.0
2006-01-19 16:09:00,1.78069,1.78076,1.78027,1.78049,44000000.0
2006-01-19 16:10:00,1.78059,1.78078,1.78059,1.78069,41000000.0
2006-01-19 16:11:00,1.78111,1.78111,1.78044,1.78044,27000000.0
2006-01-19 16:12:00,1.7808,1.78097,1.78062,1.78087,22000000.0
2006-01-19 16:13:00,1.78089,1.78133,1.78089,1.78133,38000000.0
2006-01-19 16:14:00,1.78169,1.78169,1.78134,1.78145,41000000.0
2006-01-19 16:15:00,1.78128,1.78128,1.7804,1.7804,42000000.0
2006-01-19 16:16:00,1.77987,1.77987,1.7792,1.7792,45000000.0
2006-01-19 16:17:00,1.7794,1.77957,1.7794,1.77955,22000000.0
2006-01-19 16:18:00,1.77946,1.77946,1.77883,1.77883,49000000.0
2006-01-19 16:19:00,1.77877,1.77904,1.77857,1.77857,27000000.0
2006-01-19 16:20:00,1.77843,1.77849,1.77789,1.77849,52000000.0
2006-01-19 16:21:00,1.77827,1.77838,1.77821,1.7783,37000000.0
2006-01-19 16:22:00,1.77825,1.77861,1.77813,1.77861,50000000.0
2006-01-19 16:23:00,1.77878,1.77879,1.77834,1.7784,48000000.0
2006-01-19 16:24:00,1.77832,1.77833,1.77814,1.77814,44000000.0
2006-01-19 16:25:00,1.77822,1.77847,1.77822,1.77832,28000000.0
2006-01-19 16:26:00,1.77841,1.77895,1.77841,1.77882,41000000.0
2006-01-19 16:27:00,1.77892,1.77892,1.77882,1.77891,46000000.0
2006-01-19 16:28:00,1.77876,1.77894,1.7787,1.77885,34000000.0
2006-01-19 16:29:00,1.77874,1.77874,1.77838,1.77838,24000000.0
2006-01-19 16:30:00,1.77792,1.77792,1.7774,1.77773,43000000.0
2006-01-19 16:31:00,1.7777,1.77808,1.7777,1.77802,36000000.0
2006-01-19 16:32:00,1.77811,1.77815,1.77785,1.77786,34000000.0
2006-01-19 16:33:00,1.77777,1.77788,1.77773,1.77776,41000000.0
2006-01-19 16:34:00,1.77784,1.77808,1.77762,1.77804,29000000.0
2006-01-19 16:35:00,1.77829,1.77836,1.77808,1.77829,53000000.0
2006-01-19 16:36:00,1.77823,1.77823,1.77799,1.77823,43000000.0
2006-01-19 16:37:00,1.77831,1.77835,1.77824,1.77835,56000000.0
2006-01-19 16:38:00,1.77841,1.77857,1.77834,1.77834,34000000.0
2006-01-19 16:39:00,1.77821,1.77824,1.77806,1.77824,43000000.0
2006-01-19 16:40:00,1.77838,1.77869,1.77838,1.7786,63000000.0
2006-01-19 16:41:00,1.77859,1.77879,1.77846,1.77867,44000000.0
2006-01-19 16:42:00,1.77901,1.77907,1.77864,1.77907,57000000.0
2006-01-19 16:43:00,1.7794,1.77991,1.7794,1.77983,20000000.0
2006-01-19 16:44:00,1.77963,1.77972,1.77953,1.77958,34000000.0
2006-01-19 16:45:00,1.77968,1.77999,1.7796,1.77983,41000000.0
2006-01-19 16:46:00,1.77991,1.78052,1.77991,1.78052,59000000.0
2006-01-19 16:47:00,1.78051,1.78052,1.78024,1.78024,55000000.0
2006-01-19 16:48:00,1.77993,1.77993,1.77972,1.77984,46000000.0
2006-01-19 16:49:00,1.77982,1.77982,1.77958,1.77958,35000000.0
2006-01-19 16:50:00,1.7798,1.7798,1.77957,1.77972,45000000.0
2006-01-19 16:51:00,1.77986,1.77986,1.77953,1.77956,30000000.0
2006-01-19 16:52:00,1.77954,1.77989,1.77954,1.77985,30000000.0
2006-01-19 16:53:00,1.78015,1.78015,1.77951,1.77962,19000000.0
2006-01-19 16:54:00,1.77982,1.78006,1.77982,1.77999,18000000.0
2006-01-19 16:55:00,1.77991,1.78007,1.77987,1.77993,40000000.0
2006-01-19 16:56:00,1.78027,1.7806,1.78027,1.7805,37000000.0
2006-01-19 16:57:00,1.7805,1.78063,1.78041,1.78041,17000000.0
2006-01-19 16:58:00,1.78025,1.78088,1.78015,1.78088,45000000.0
2006-01-19 16:59:00,1.78086,1.78086,1.78024,1.78024,39000000.0
2006-01-19 17:00:00,1.7803,1.78042,1.77999,1.77999,47000000.0
2006-01-19 17:01:00,1.78014,1.7802,1.78003,1.78009,26000000.0
2006-01-19 17:02:00,1.78021,1.78064,1.78021,1.78043,33000000.0
2006-01-19 17:03:00,1.78018,1.78028,1.77976,1.78004,33000000.0
2006-01-19 17:04:00,1.78026,1.7805,1.78026,1.78043,37000000.0
2006-01-19 17:05:00,1.7805,1.78062,1.78048,1.78061,35000000.0
2006-01-19 17:06:00,1.78071,1.78089,1.7807,1.7807,46000000.0
2006-01-19 17:07:00,1.78112,1.78112,1.78082,1.78082,33000000.0
2006-01-19 17:08:00,1.78104,1.78183,1.78089,1.78183,45000000.0
2006-01-19 17:09:00,1.78185,1.78213,1.7818,1.7818,47000000.0
2006-01-19 17:10:00,1.7815,1.78176,1.7815,1.78166,6000000.0
2006-01-19 17:11:00,1.78127,1.78127,1.78056,1.78056,44000000.0
2006-01-19 17:12:00,1.78066,1.78109,1.78063,1.78109,23000000.0
2006-01-19 17:13:00,1.78102,1.78102,1.78046,1.78069,35000000.0
2006-01-19 17:14:00,1.78027,1.78027,1.77917,1.77917,27000000.0
2006-01-19 17:15:00,1.77915,1.77991,1.77915,1.77991,26000000.0
2006-01-19 17:16:00,1.78002,1.78002,1.77931,1.77995,27000000.0
2006-01-19 17:17:00,1.78005,1.78005,1.77977,1.77992,38000000.0
2006-01-19 17:18:00,1.77984,1.78045,1.77984,1.78036,29000000.0
2006-01-19 17:19:00,1.78018,1.78037,1.77977,1.78003,19000000.0
2006-01-19 17:20:00,1.77994,1.77994,1.77945,1.77945,29000000.0
2006-01-19 17:21:00,1.77959,1.78016,1.77959,1.78016,26000000.0
2006-01-19 17:22:00,1.77993,1.78052,1.77993,1.78018,30000000.0
2006-01-19 17:23:00,1.7803,1.78072,1.7803,1.7805,32000000.0
2006-01-19 17:24:00,1.78078,1.78114,1.78077,1.78108,23000000.0
2006-01-19 17:25:00,1.78111,1.78111,1.78072,1.78078,20000000.0
2006-01-19 17:26:00,1.78079,1.78161,1.78079,1.78161,18000000.0
2006-01-19 17:27:00,1.78173,1.78189,1.78148,1.78189,44000000.0
2006-01-19 17:28:00,1.78191,1.78194,1.78154,1.78179,39000000.0
2006-01-19 17:29:00,1.78184,1.7821,1.78178,1.7821,36000000.0
2006-01-19 17:30:00,1.78213,1.78255,1.78213,1.78255,61000000.0
2006-01-19 17:31:00,1.78232,1.78244,1.7821,1.7821,62000000.0
2006-01-19 17:32:00,1.78157,1.78185,1.78156,1.78185,54000000.0
2006-01-19 17:33:00,1.78219,1.78411,1.78219,1.78411,64000000.0
2006-01-19 17:34:00,1.78393,1.78431,1.78393,1.78431,60000000.0
2006-01-19 17:35:00,1.78431,1.78431,1.78407,1.78408,43000000.0
2006-01-19 17:36:00,1.78393,1.78447,1.78393,1.78423,58000000.0
2006-01-19 17:37:00,1.78331,1.78355,1.78313,1.78313,47000000.0
2006-01-19 17:38:00,1.78322,1.78365,1.78322,1.78355,44000000.0
2006-01-19 17:39:00,1.7832,1.78351,1.7832,1.78345,41000000.0
2006-01-19 17:40:00,1.78353,1.78361,1.78348,1.78353,59000000.0
2006-01-19 17:41:00,1.78377,1.78474,1.78377,1.78474,50000000.0
2006-01-19 17:42:00,1.78504,1.78519,1.78504,1.78517,37000000.0
2006-01-19 17:43:00,1.785,1.78519,1.78464,1.78464,33000000.0
2006-01-19 17:44:00,1.78455,1.78474,1.78455,1.78474,46000000.0
2006-01-19 17:45:00,1.78459,1.7846,1.78436,1.7844,49000000.0
2006-01-19 17:46:00,1.78418,1.78424,1.78408,1.78408,56000000.0
2006-01-19 17:47:00,1.78433,1.78433,1.78412,1.78427,65000000.0
2006-01-19 17:48:00,1.78426,1.78427,1.7841,1.78427,61000000.0
2006-01-19 17:49:00,1.78427,1.78435,1.78401,1.78406,72000000.0
2006-01-19 17:50:00,1.78417,1.78445,1.78417,1.78445,53000000.0
2006-01-19 17:51:00,1.78452,1.78486,1.78452,1.78481,54000000.0
2006-01-19 17:52:00,1.78464,1.78498,1.78464,1.78498,51000000.0
2006-01-19 17:53:00,1.78501,1.78515,1.78491,1.78506,42000000.0
2006-01-19 17:54:00,1.78513,1.78552,1.78513,1.78552,32000000.0
2006-01-19 17:55:00,1.78533,1.78587,1.7852,1.78587,32000000.0
2006-01-19 17:56:00,1.78643,1.78643,1.78617,1.78618,47000000.0
2006-01-19 17:57:00,1.78647,1.78666,1.78631,1.78648,34000000.0
2006-01-19 17:58:00,1.78624,1.78655,1.78616,1.78616,44000000.0
2006-01-19 17:59:00,1.786,1.786,1.78526,1.78526,39000000.0
2006-01-19 18:00:00,1.78506,1.78506,1.78488,1.78495,32000000.0
2006-01-19 18:01:00,1.78486,1.78495,1.78472,1.78472,52000000.0
2006-01-19 18:02:00,1.78477,1.78495,1.78477,1.78478,30000000.0
2006-01-19 18:03:00,1.78457,1.78457,1.78406,1.78406,38000000.0
2006-01-19 18:04:00,1.78407,1.7842,1.78402,1.7842,38000000.0
2006-01-19 18:05:00,1.78419,1.78425,1.78414,1.78415,36000000.0
2006-01-19 18:06:00,1.78409,1.78411,1.78358,1.78358,32000000.0
2006-01-19 18:07:00,1.78357,1.78365,1.78352,1.78353,38000000.0
2006-01-19 18:08:00,1.78355,1.78401,1.78353,1.78401,56000000.0
2006-01-19 18:09:00,1.78402,1.78402,1.78353,1.7836,34000000.0
2006-01-19 18:10:00,1.78342,1.78342,1.78267,1.78267,26000000.0
2006-01-19 18:11:00,1.78254,1.78267,1.78244,1.78244,34000000.0
2006-01-19 18:12:00,1.78196,1.78213,1.78178,1.78194,24000000.0
2006-01-19 18:13:00,1.78179,1.7819,1.78175,1.7818,30000000.0
2006-01-19 18:14:00,1.78173,1.78176,1.78169,1.78172,22000000.0
2006-01-19 18:15:00,1.78177,1.7825,1.78177,1.7825,21000000.0
2006-01-19 18:16:00,1.78268,1.7828,1.78255,1.7828,66000000.0
2006-01-19 18:17:00,1.78284,1.7832,1.78282,1.7832,60000000.0
2006-01-19 18:18:00,1.78398,1.78424,1.78398,1.78399,33000000.0
2006-01-19 18:19:00,1.78382,1.78388,1.78372,1.78379,46000000.0
2006-01-19 18:20:00,1.78374,1.78443,1.78374,1.78443,61000000.0
2006-01-19 18:21:00,1.78431,1.78431,1.78371,1.784,37000000.0
2006-01-19 18:22:00,1.78366,1.78367,1.78352,1.78366,49000000.0
2006-01-19 18:23:00,1.78361,1.78361,1.78323,1.7835,34000000.0
2006-01-19 18:24:00,1.78324,1.78348,1.78309,1.78342,47000000.0
2006-01-19 18:25:00,1.78341,1.78341,1.78306,1.78308,31000000.0
2006-01-19 18:26:00,1.78301,1.78312,1.78278,1.78279,43000000.0
2006-01-19 18:27:00,1.78249,1.78249,1.78186,1.78202,35000000.0
2006-01-19 18:28:00,1.78239,1.78258,1.78239,1.78258,18000000.0
2006-01-19 18:29:00,1.78261,1.78261,1.78235,1.78239,24000000.0
2006-01-19 18:30:00,1.78232,1.78249,1.78219,1.78243,32000000.0
2006-01-19 18:31:00,1.78221,1.78221,1.78186,1.78209,46000000.0
2006-01-19 18:32:00,1.78203,1.78225,1.78202,1.78211,55000000.0
2006-01-19 18:33:00,1.78221,1.78249,1.78213,1.78213,29000000.0
2006-01-19 18:34:00,1.78218,1.7822,1.78211,1.7822,32000000.0
2006-01-19 18:35:00,1.78203,1.78236,1.78203,1.78229,47000000.0
2006-01-19 18:36:00,1.7823,1.78235,1.78205,1.7822,65000000.0
2006-01-19 18:37:00,1.7822,1.78243,1.7822,1.78243,63000000.0
2006-01-19 18:38:00,1.78245,1.78258,1.78232,1.78232,61000000.0
2006-01-19 18:39:00,1.78221,1.78235,1.78213,1.78218,37000000.0
2006-01-19 18:40:00,1.78221,1.7824,1.78205,1.7824,52000000.0
2006-01-19 18:42:00,1.78265,1.78324,1.78244,1.78324,40000000.0
2006-01-19 18:43:00,1.78339,1.78346,1.78289,1.78289,39000000.0
2006-01-19 18:44:00,1.78309,1.78351,1.78309,1.78345,33000000.0
2006-01-19 18:45:00,1.78339,1.78356,1.78329,1.78329,57000000.0
2006-01-19 18:46:00,1.78291,1.78374,1.78291,1.78354,61000000.0
2006-01-19 18:47:00,1.78358,1.78358,1.78343,1.78348,41000000.0
2006-01-19 18:48:00,1.7834,1.7834,1.78331,1.78331,26000000.0
2006-01-19 18:49:00,1.78343,1.78365,1.7833,1.78352,31000000.0
2006-01-19 18:50:00,1.78337,1.78338,1.78313,1.78327,37000000.0
2006-01-19 18:51:00,1.78316,1.78366,1.78316,1.78366,17000000.0
2006-01-19 18:52:00,1.78346,1.78347,1.78327,1.78347,33000000.0
2006-01-19 18:53:00,1.78385,1.78403,1.78369,1.784,31000000.0
2006-01-19 18:54:00,1.78407,1.78408,1.78391,1.78393,11000000.0
2006-01-19 18:55:00,1.7841,1.7841,1.78379,1.78397,22000000.0
2006-01-19 18:56:00,1.7839,1.78403,1.78382,1.78386,16000000.0
2006-01-19 18:57:00,1.78382,1.78385,1.78356,1.78385,15000000.0
2006-01-19 18:58:00,1.78376,1.78376,1.78332,1.7837,19000000.0
2006-01-19 18:59:00,1.78393,1.78393,1.78347,1.78361,26000000.0
2006-01-19 19:00:00,1.78419,1.78539,1.78419,1.78539,12000000.0
2006-01-19 19:01:00,1.78534,1.78573,1.78521,1.78521,18000000.0
2006-01-19 19:02:00,1.78553,1.78569,1.7854,1.78567,23000000.0
2006-01-19 19:03:00,1.78544,1.78569,1.78544,1.78552,21000000.0
2006-01-19 19:04:00,1.78564,1.7859,1.78547,1.78555,55000000.0
2006-01-19 19:05:00,1.78525,1.7855,1.78525,1.7854,42000000.0
2006-01-19 19:06:00,1.78528,1.7853,1.78475,1.78506,63000000.0
2006-01-19 19:07:00,1.78512,1.78521,1.78506,1.7852,39000000.0
2006-01-19 19:08:00,1.78519,1.78554,1.78519,1.78554,32000000.0
2006-01-19 19:09:00,1.78532,1.78532,1.78485,1.78493,56000000.0
2006-01-19 19:10:00,1.78513,1.78553,1.78513,1.78543,27000000.0
2006-01-19 19:11:00,1.78588,1.78593,1.78562,1.78574,36000000.0
2006-01-19 19:12:00,1.7854,1.7854,1.78524,1.78527,25000000.0
2006-01-19 19:13:00,1.78532,1.78553,1.78532,1.78553,23000000.0
2006-01-19 19:14:00,1.78564,1.78585,1.78564,1.78576,37000000.0
2006-01-19 19:15:00,1.78551,1.78556,1.78532,1.78549,17000000.0
2006-01-19 19:16:00,1.78525,1.78525,1.78482,1.78493,23000000.0
2006-01-19 19:17:00,1.78478,1.78478,1.78439,1.78439,17000000.0
2006-01-19 19:18:00,1.78413,1.78468,1.78413,1.78468,30000000.0
2006-01-19 19:19:00,1.78454,1.78459,1.78409,1.78409,36000000.0
2006-01-19 19:20:00,1.7837,1.7837,1.78345,1.78345,23000000.0
2006-01-19 19:21:00,1.78347,1.78375,1.78347,1.78375,21000000.0
2006-01-19 19:22:00,1.78419,1.78459,1.78417,1.78459,25000000.0
2006-01-19 19:23:00,1.78463,1.78463,1.78425,1.78425,12000000.0
2006-01-19 19:24:00,1.78419,1.78424,1.78398,1.78407,39000000.0
2006-01-19 19:25:00,1.78396,1.78396,1.78368,1.78372,49000000.0
2006-01-19 19:26:00,1.78369,1.78391,1.78369,1.78388,48000000.0
2006-01-19 19:27:00,1.78392,1.78406,1.78392,1.78405,51000000.0
2006-01-19 19:28:00,1.78407,1.78407,1.78353,1.78353,40000000.0
2006-01-19 19:29:00,1.78351,1.78402,1.78345,1.78345,28000000.0
2006-01-19 19:30:00,1.78355,1.78363,1.78327,1.78332,32000000.0
2006-01-19 19:31:00,1.78317,1.78343,1.78317,1.78332,28000000.0
2006-01-19 19:32:00,1.7833,1.78345,1.78308,1.78326,31000000.0
2006-01-19 19:33:00,1.7833,1.78365,1.7833,1.78365,14000000.0
2006-01-19 19:34:00,1.78341,1.78341,1.78296,1.78306,49000000.0
2006-01-19 19:35:00,1.78318,1.78342,1.78314,1.78316,28000000.0
2006-01-19 19:36:00,1.78328,1.78342,1.78312,1.78342,16000000.0
2006-01-19 19:37:00,1.78317,1.78317,1.78293,1.78298,26000000.0
2006-01-19 19:38:00,1.78313,1.78332,1.78313,1.78323,8000000.0
2006-01-19 19:39:00,1.78328,1.78332,1.78294,1.78332,13000000.0
2006-01-19 19:40:00,1.78332,1.78364,1.78328,1.78335,16000000.0
2006-01-19 19:41:00,1.78345,1.78345,1.78331,1.78344,17000000.0
2006-01-19 19:42:00,1.78335,1.78355,1.7833,1.78352,19000000.0
2006-01-19 19:43:00,1.78351,1.78351,1.78325,1.78325,21000000.0
2006-01-19 19:44:00,1.78312,1.78316,1.78304,1.78304,21000000.0
2006-01-19 19:45:00,1.78315,1.78315,1.78271,1.78273,33000000.0
2006-01-19 19:46:00,1.78259,1.78279,1.78244,1.78279,18000000.0
2006-01-19 19:47:00,1.78276,1.78283,1.78273,1.78279,22000000.0
2006-01-19 19:48:00,1.78327,1.78327,1.78286,1.78286,18000000.0
2006-01-19 19:49:00,1.78291,1.78313,1.78291,1.78308,27000000.0
2006-01-19 19:50:00,1.78304,1.78304,1.78214,1.78214,23000000.0
2006-01-19 19:51:00,1.78185,1.7819,1.77987,1.7819,7000000.0
2006-01-19 19:52:00,1.78182,1.78206,1.78174,1.78206,15000000.0
2006-01-19 19:53:00,1.78212,1.7823,1.78185,1.78185,21000000.0
2006-01-19 19:54:00,1.78185,1.78216,1.78185,1.78216,9000000.0
2006-01-19 19:55:00,1.78223,1.78223,1.78197,1.78222,30000000.0
2006-01-19 19:56:00,1.78208,1.7823,1.78208,1.78218,20000000.0
2006-01-19 19:57:00,1.78207,1.78207,1.78179,1.78201,12000000.0
2006-01-19 19:58:00,1.78197,1.78199,1.78191,1.78191,13000000.0
2006-01-19 19:59:00,1.78191,1.78191,1.78173,1.78173,31000000.0
2006-01-19 20:00:00,1.78165,1.78169,1.78156,1.78158,23000000.0
2006-01-19 20:01:00,1.7815,1.78152,1.78136,1.78152,13000000.0
2006-01-19 20:02:00,1.78148,1.78154,1.78131,1.7814,20000000.0
2006-01-19 20:03:00,1.78138,1.78143,1.78131,1.78132,18000000.0
2006-01-19 20:04:00,1.78119,1.78137,1.78117,1.78129,27000000.0
2006-01-19 20:05:00,1.78119,1.78129,1.78111,1.78122,23000000.0
2006-01-19 20:06:00,1.78116,1.78116,1.78089,1.78089,13000000.0
2006-01-19 20:07:00,1.78088,1.78109,1.78078,1.78078,29000000.0
2006-01-19 20:08:00,1.78069,1.78091,1.7806,1.78069,15000000.0
2006-01-19 20:09:00,1.78039,1.78046,1.78036,1.78036,17000000.0
2006-01-19 20:10:00,1.7802,1.78021,1.77999,1.78015,8000000.0
2006-01-19 20:11:00,1.78003,1.78044,1.77999,1.78044,10000000.0
2006-01-19 20:12:00,1.78054,1.78055,1.78042,1.78045,15000000.0
2006-01-19 20:13:00,1.78034,1.78034,1.77993,1.78007,17000000.0
2006-01-19 20:14:00,1.77995,1.78024,1.7799,1.78024,15000000.0
2006-01-19 20:15:00,1.78049,1.7806,1.78046,1.78048,10000000.0
2006-01-19 20:16:00,1.78053,1.7807,1.78051,1.78053,22000000.0
2006-01-19 20:17:00,1.78049,1.78053,1.77998,1.78028,7000000.0
2006-01-19 20:18:00,1.78043,1.78054,1.78036,1.78036,24000000.0
2006-01-19 20:19:00,1.78047,1.78063,1.78047,1.78048,9000000.0
2006-01-19 20:20:00,1.78044,1.78052,1.78026,1.78045,14000000.0
2006-01-19 20:21:00,1.7805,1.7805,1.7802,1.7802,7000000.0
2006-01-19 20:22:00,1.78025,1.78029,1.78021,1.78028,12000000.0
2006-01-19 20:23:00,1.78027,1.78032,1.78024,1.78026,8000000.0
2006-01-19 20:24:00,1.78004,1.78017,1.77997,1.78002,15000000.0
2006-01-19 20:25:00,1.77992,1.78016,1.77988,1.77988,16000000.0
2006-01-19 20:26:00,1.77995,1.78008,1.77989,1.78007,22000000.0
2006-01-19 20:27:00,1.77995,1.78013,1.77992,1.78003,11000000.0
2006-01-19 20:29:00,1.78001,1.78012,1.77994,1.77995,20000000.0
2006-01-19 20:30:00,1.78001,1.7801,1.77981,1.77984,27000000.0
2006-01-19 20:31:00,1.77985,1.77985,1.7798,1.77982,4000000.0
2006-01-19 20:32:00,1.77975,1.77988,1.77974,1.77975,20000000.0
2006-01-19 20:33:00,1.77988,1.77988,1.77966,1.77983,14000000.0
2006-01-19 20:34:00,1.77969,1.77969,1.77928,1.77928,28000000.0
2006-01-19 20:35:00,1.77913,1.77918,1.77897,1.77897,23000000.0
2006-01-19 20:36:00,1.77894,1.77894,1.77865,1.77865,11000000.0
2006-01-19 20:37:00,1.77876,1.77891,1.77876,1.77891,7000000.0
2006-01-19 20:38:00,1.77894,1.77896,1.77884,1.77896,10000000.0
2006-01-19 20:39:00,1.77897,1.77902,1.77894,1.77897,9000000.0
2006-01-19 20:40:00,1.77911,1.77919,1.7789,1.7789,8000000.0
2006-01-19 20:43:00,1.77894,1.77894,1.77885,1.77885,12000000.0
2006-01-19 20:44:00,1.77896,1.77901,1.77886,1.77886,7000000.0
2006-01-19 20:45:00,1.7787,1.77873,1.77855,1.77863,12000000.0
2006-01-19 20:46:00,1.7786,1.77869,1.77859,1.7786,9000000.0
2006-01-19 20:47:00,1.77855,1.77862,1.77848,1.7786,11000000.0
2006-01-19 20:48:00,1.77855,1.77855,1.77835,1.77835,11000000.0
2006-01-19 20:49:00,1.77811,1.77811,1.77798,1.77798,18000000.0
2006-01-19 20:50:00,1.77801,1.77816,1.778,1.77816,7000000.0
2006-01-19 20:51:00,1.77827,1.77858,1.77827,1.77858,18000000.0
2006-01-19 20:52:00,1.77863,1.77879,1.77863,1.77879,15000000.0
2006-01-19 20:53:00,1.77881,1.77886,1.7788,1.77885,8000000.0
2006-01-19 20:54:00,1.77869,1.77874,1.77859,1.77862,10000000.0
2006-01-19 20:55:00,1.77836,1.77836,1.77809,1.77813,5000000.0
2006-01-19 20:56:00,1.77807,1.77807,1.77741,1.77741,8000000.0
2006-01-19 20:57:00,1.77749,1.77764,1.77749,1.77762,18000000.0
2006-01-19 20:58:00,1.7777,1.778,1.7777,1.77789,14000000.0
2006-01-19 20:59:00,1.77781,1.7779,1.77781,1.77786,8000000.0
2006-01-19 21:00:00,1.77795,1.77797,1.77785,1.77785,7000000.0
2006-01-19 21:01:00,1.77773,1.77773,1.77759,1.77759,16000000.0
2006-01-19 21:02:00,1.77756,1.77803,1.77756,1.77796,8000000.0
2006-01-19 21:03:00,1.77795,1.77809,1.77792,1.778,13000000.0
2006-01-19 21:04:00,1.77788,1.77807,1.77782,1.77807,8000000.0
2006-01-19 21:05:00,1.77823,1.77829,1.77818,1.7782,11000000.0
2006-01-19 21:06:00,1.77823,1.77842,1.77823,1.77842,8000000.0
2006-01-19 21:07:00,1.77847,1.77854,1.77837,1.77841,7000000.0
2006-01-19 21:08:00,1.77843,1.77843,1.77836,1.77843,11000000.0
2006-01-19 21:09:00,1.77848,1.77864,1.77848,1.77864,9000000.0
2006-01-19 21:10:00,1.77871,1.77871,1.77839,1.77842,10000000.0
2006-01-19 21:11:00,1.77824,1.77824,1.77795,1.77795,8000000.0
2006-01-19 21:12:00,1.77807,1.77808,1.7762,1.77808,10000000.0
2006-01-19 21:14:00,1.77808,1.77808,1.77788,1.77788,7000000.0
2006-01-19 21:15:00,1.77788,1.77814,1.77788,1.77811,11000000.0
2006-01-19 21:16:00,1.77826,1.77826,1.77816,1.77816,9000000.0
2006-01-19 21:17:00,1.77825,1.77833,1.77816,1.77831,7000000.0
2006-01-19 21:18:00,1.77833,1.77845,1.77833,1.77837,7000000.0
2006-01-19 21:19:00,1.7783,1.7783,1.77801,1.77801,8000000.0
2006-01-19 21:20:00,1.77805,1.77805,1.77785,1.77789,12000000.0
2006-01-19 21:21:00,1.77789,1.77789,1.77767,1.77778,8000000.0
2006-01-19 21:22:00,1.77785,1.77795,1.77784,1.77795,7000000.0
2006-01-19 21:23:00,1.77782,1.77792,1.77775,1.77779,10000000.0
2006-01-19 21:24:00,1.77786,1.77793,1.77777,1.77786,11000000.0
2006-01-19 21:25:00,1.77791,1.77804,1.77789,1.778,6000000.0
2006-01-19 21:26:00,1.77819,1.77845,1.77819,1.77832,5000000.0
2006-01-19 21:27:00,1.77842,1.77855,1.77842,1.77855,6000000.0
2006-01-19 21:28:00,1.77863,1.77863,1.77842,1.77846,20000000.0
2006-01-19 21:29:00,1.77849,1.77855,1.77837,1.77855,8000000.0
2006-01-19 21:30:00,1.77854,1.77862,1.77854,1.77857,9000000.0
2006-01-19 21:31:00,1.77858,1.77858,1.77847,1.77852,4000000.0
2006-01-19 21:34:00,1.7785,1.77852,1.77833,1.77833,10000000.0
2006-01-19 21:35:00,1.77825,1.7783,1.77813,1.7783,11000000.0
2006-01-19 21:37:00,1.77839,1.77852,1.77833,1.77852,11000000.0
2006-01-19 21:38:00,1.77851,1.77851,1.77811,1.77829,26000000.0
2006-01-19 21:39:00,1.7784,1.77847,1.77832,1.77847,18000000.0
2006-01-19 21:40:00,1.77845,1.77855,1.77844,1.77852,12000000.0
2006-01-19 21:41:00,1.77861,1.77861,1.77832,1.77847,7000000.0
2006-01-19 21:42:00,1.77855,1.77876,1.77855,1.77873,7000000.0
2006-01-19 21:43:00,1.77889,1.77894,1.77879,1.77888,11000000.0
2006-01-19 21:45:00,1.77875,1.77889,1.77875,1.77886,7000000.0
2006-01-19 21:46:00,1.77882,1.77882,1.77875,1.77875,3000000.0
2006-01-19 21:47:00,1.77863,1.77881,1.77863,1.77881,4000000.0
2006-01-19 21:48:00,1.77876,1.77876,1.77868,1.77871,7000000.0
2006-01-19 21:49:00,1.77883,1.77893,1.77876,1.77893,8000000.0
2006-01-19 21:50:00,1.77906,1.77914,1.77903,1.77903,10000000.0
2006-01-19 21:51:00,1.77907,1.7791,1.77905,1.77905,7000000.0
2006-01-19 21:52:00,1.77899,1.77918,1.77889,1.77918,7000000.0
2006-01-19 21:53:00,1.77912,1.77922,1.77905,1.77905,8000000.0
2006-01-19 21:54:00,1.77912,1.77912,1.77898,1.77898,9000000.0
2006-01-19 21:55:00,1.77866,1.77866,1.77849,1.77855,11000000.0
2006-01-19 21:56:00,1.77851,1.77856,1.77851,1.77854,6000000.0
2006-01-19 21:58:00,1.77857,1.77869,1.77856,1.77869,6000000.0
2006-01-19 21:59:00,1.77847,1.77847,1.778,1.778,25000000.0
2006-01-19 22:00:00,1.7781,1.77819,1.77808,1.7781,12000000.0
2006-01-19 22:01:00,1.77818,1.77826,1.77812,1.77826,6000000.0
2006-01-19 22:02:00,1.7782,1.77827,1.7782,1.77825,11000000.0
2006-01-19 22:03:00,1.7783,1.77844,1.7783,1.77844,9000000.0
2006-01-19 22:04:00,1.7785,1.7785,1.77819,1.77819,11000000.0
2006-01-19 22:05:00,1.77828,1.77828,1.77795,1.77795,5000000.0
2006-01-19 22:06:00,1.77786,1.77816,1.77785,1.77816,8000000.0
2006-01-19 22:07:00,1.77811,1.77823,1.77809,1.77817,15000000.0
2006-01-19 22:08:00,1.77832,1.77834,1.77823,1.7783,6000000.0
2006-01-19 22:11:00,1.77834,1.77856,1.7783,1.77856,8000000.0
2006-01-19 22:12:00,1.77849,1.77868,1.77849,1.77868,15000000.0
2006-01-19 22:13:00,1.77883,1.77889,1.77883,1.77889,10000000.0
2006-01-19 22:14:00,1.77881,1.77892,1.77881,1.77892,13000000.0
2006-01-19 22:15:00,1.77888,1.7791,1.77888,1.7791,7000000.0
2006-01-19 22:16:00,1.77902,1.77916,1.77902,1.77916,8000000.0
2006-01-19 22:17:00,1.77898,1.77908,1.77898,1.77903,16000000.0
2006-01-19 22:18:00,1.77915,1.77916,1.77901,1.77916,5000000.0
2006-01-19 22:19:00,1.77922,1.77922,1.77907,1.77911,6000000.0
2006-01-19 22:24:00,1.77914,1.77931,1.77914,1.77918,10000000.0
2006-01-19 22:25:00,1.77925,1.77938,1.77925,1.77937,5000000.0
2006-01-19 22:26:00,1.7794,1.7794,1.77915,1.7793,10000000.0
2006-01-19 22:27:00,1.77925,1.77932,1.77925,1.77927,10000000.0
2006-01-19 22:28:00,1.77931,1.77931,1.77921,1.77921,8000000.0
2006-01-19 22:29:00,1.77904,1.77914,1.77904,1.77913,7000000.0
2006-01-19 22:30:00,1.77931,1.77937,1.77928,1.77937,5000000.0
2006-01-19 22:31:00,1.77932,1.77937,1.77921,1.77921,7000000.0
2006-01-19 22:32:00,1.77925,1.77936,1.77915,1.77926,7000000.0
2006-01-19 22:36:00,1.77922,1.77933,1.77922,1.77923,7000000.0
2006-01-19 22:37:00,1.77915,1.77916,1.77904,1.77916,28000000.0
2006-01-19 22:39:00,1.77903,1.77905,1.77884,1.77884,11000000.0
2006-01-19 22:40:00,1.77886,1.77891,1.77878,1.77891,9000000.0
2006-01-19 22:41:00,1.77889,1.77898,1.77889,1.77894,16000000.0
2006-01-19 22:43:00,1.77891,1.77891,1.77885,1.77885,11000000.0
2006-01-19 22:44:00,1.77882,1.77884,1.77877,1.77881,8000000.0
2006-01-19 22:45:00,1.77886,1.7789,1.77883,1.77883,12000000.0
2006-01-19 22:46:00,1.77884,1.77894,1.77878,1.77882,9000000.0
2006-01-19 22:47:00,1.7788,1.7788,1.77872,1.77877,16000000.0
2006-01-19 22:48:00,1.7788,1.77888,1.77875,1.77881,11000000.0
2006-01-19 22:49:00,1.77878,1.77878,1.77872,1.77872,12000000.0
2006-01-19 22:53:00,1.7787,1.77871,1.77858,1.77863,8000000.0
2006-01-19 22:54:00,1.77867,1.77867,1.77852,1.77852,7000000.0
2006-01-19 22:55:00,1.77859,1.77859,1.77835,1.77835,8000000.0
2006-01-19 22:56:00,1.77837,1.77837,1.77832,1.77835,8000000.0
2006-01-19 22:58:00,1.77853,1.77858,1.77842,1.77842,7000000.0
2006-01-19 23:01:00,1.77852,1.77868,1.77846,1.77846,9000000.0
2006-01-19 23:02:00,1.77855,1.77869,1.77855,1.77869,7000000.0
2006-01-19 23:03:00,1.7785,1.77857,1.7785,1.77856,12000000.0
2006-01-19 23:04:00,1.77857,1.77871,1.77857,1.77871,9000000.0
2006-01-19 23:05:00,1.7787,1.77876,1.7787,1.77876,11000000.0
2006-01-19 23:06:00,1.77885,1.77887,1.77883,1.77886,5000000.0
2006-01-19 23:07:00,1.77891,1.77901,1.77891,1.77901,8000000.0
2006-01-19 23:09:00,1.77896,1.77909,1.77896,1.77909,7000000.0
2006-01-19 23:10:00,1.7793,1.7794,1.77925,1.77931,8000000.0
2006-01-19 23:11:00,1.77941,1.77957,1.77935,1.77946,8000000.0
2006-01-19 23:12:00,1.77962,1.77963,1.77941,1.77955,8000000.0
2006-01-19 23:13:00,1.77958,1.77964,1.77949,1.77949,7000000.0
2006-01-19 23:14:00,1.77946,1.77961,1.77946,1.77959,9000000.0
2006-01-19 23:15:00,1.77942,1.77944,1.77938,1.77939,8000000.0
2006-01-19 23:16:00,1.77941,1.77955,1.77927,1.77953,9000000.0
2006-01-19 23:17:00,1.7795,1.77976,1.7795,1.77976,7000000.0
2006-01-19 23:18:00,1.77961,1.77961,1.77919,1.77942,7000000.0
2006-01-19 23:19:00,1.77935,1.77943,1.77905,1.77926,9000000.0
2006-01-19 23:20:00,1.7791,1.77913,1.77885,1.77901,9000000.0
2006-01-19 23:21:00,1.77898,1.77898,1.77874,1.7789,5000000.0
2006-01-19 23:22:00,1.77893,1.7791,1.77893,1.77907,7000000.0
2006-01-19 23:23:00,1.7793,1.77947,1.7793,1.77947,6000000.0
2006-01-19 23:24:00,1.77941,1.77952,1.77938,1.77942,9000000.0
2006-01-19 23:25:00,1.77955,1.77964,1.77955,1.77964,10000000.0
2006-01-19 23:26:00,1.77967,1.77979,1.77966,1.77979,5000000.0
2006-01-19 23:27:00,1.77984,1.77984,1.77966,1.77969,5000000.0
2006-01-19 23:29:00,1.77959,1.77967,1.77956,1.77956,25000000.0
2006-01-19 23:30:00,1.77928,1.77944,1.77924,1.77944,7000000.0
2006-01-19 23:31:00,1.77928,1.7794,1.77928,1.7794,14000000.0
2006-01-19 23:32:00,1.77951,1.77957,1.77937,1.77937,9000000.0
2006-01-19 23:34:00,1.77952,1.77958,1.77939,1.77939,6000000.0
2006-01-19 23:36:00,1.77963,1.77963,1.77938,1.77955,9000000.0
2006-01-19 23:37:00,1.77937,1.77958,1.77937,1.77958,8000000.0
2006-01-19 23:38:00,1.77943,1.77968,1.77943,1.77968,8000000.0
2006-01-19 23:39:00,1.77967,1.77982,1.77956,1.77962,11000000.0
2006-01-19 23:40:00,1.77953,1.77953,1.77904,1.77911,21000000.0
2006-01-19 23:41:00,1.77951,1.77951,1.77928,1.77943,7000000.0
2006-01-19 23:42:00,1.77932,1.77945,1.77931,1.77945,19000000.0
2006-01-19 23:44:00,1.77954,1.77961,1.77945,1.77945,8000000.0
2006-01-19 23:45:00,1.77937,1.77954,1.77932,1.77954,7000000.0
2006-01-19 23:47:00,1.77955,1.77959,1.77944,1.77955,7000000.0
2006-01-19 23:48:00,1.77964,1.77969,1.77961,1.77964,8000000.0
2006-01-19 23:50:00,1.77937,1.77964,1.77937,1.77942,8000000.0
2006-01-19 23:51:00,1.77951,1.77951,1.77936,1.77937,7000000.0
2006-01-19 23:52:00,1.77932,1.77937,1.7793,1.7793,7000000.0
2006-01-19 23:53:00,1.77924,1.77947,1.77924,1.77938,10000000.0
2006-01-19 23:54:00,1.77907,1.77943,1.77896,1.77903,7000000.0
2006-01-19 23:55:00,1.77916,1.77926,1.77916,1.77926,9000000.0
2006-01-19 23:56:00,1.77915,1.77937,1.77908,1.77929,12000000.0
2006-01-19 23:57:00,1.77959,1.77959,1.77953,1.77954,6000000.0
2006-01-19 23:58:00,1.77923,1.77923,1.77899,1.77899,8000000.0
2006-01-20 00:35:00,1.77758,1.77767,1.77755,1.77764,6000000.0
2006-01-20 00:36:00,1.77752,1.7776,1.77584,1.77584,5000000.0
2006-01-20 00:37:00,1.77289,1.77292,1.77267,1.77272,6000000.0
2006-01-20 00:38:00,1.77275,1.77302,1.77244,1.77302,7000000.0
2006-01-20 00:39:00,1.77328,1.77328,1.77312,1.77314,10000000.0
2006-01-20 00:40:00,1.77327,1.77351,1.77327,1.77351,7000000.0
2006-01-20 00:41:00,1.77323,1.77332,1.7732,1.77322,6000000.0
2006-01-20 00:42:00,1.77305,1.77309,1.7729,1.77309,8000000.0
2006-01-20 00:43:00,1.77279,1.77281,1.77266,1.77274,7000000.0
2006-01-20 00:44:00,1.77282,1.77282,1.77214,1.77254,11000000.0
2006-01-20 00:45:00,1.77267,1.77275,1.77256,1.77258,7000000.0
2006-01-20 00:47:00,1.77237,1.77282,1.77237,1.77282,7000000.0
2006-01-20 00:48:00,1.77291,1.77311,1.7728,1.77311,8000000.0
2006-01-20 00:49:00,1.77312,1.77328,1.773,1.77328,5000000.0
2006-01-20 00:50:00,1.77311,1.77324,1.77308,1.77313,10000000.0
2006-01-20 00:54:00,1.7732,1.7733,1.77309,1.77327,10000000.0
2006-01-20 00:55:00,1.77329,1.77331,1.77318,1.77327,7000000.0
2006-01-20 00:56:00,1.77331,1.77351,1.77325,1.77351,6000000.0
2006-01-20 00:57:00,1.77325,1.77325,1.77302,1.77302,8000000.0
2006-01-20 00:58:00,1.77302,1.77302,1.77286,1.77286,10000000.0
2006-01-20 00:59:00,1.77248,1.77248,1.77209,1.77209,7000000.0
2006-01-20 01:00:00,1.77239,1.77285,1.77239,1.77284,19000000.0
2006-01-20 01:01:00,1.77275,1.77275,1.77234,1.77236,12000000.0
2006-01-20 01:02:00,1.77233,1.77248,1.77199,1.77199,8000000.0
2006-01-20 01:03:00,1.77179,1.77185,1.77048,1.77048,7000000.0
2006-01-20 01:04:00,1.76993,1.77059,1.76993,1.77041,8000000.0
2006-01-20 01:05:00,1.77036,1.77036,1.7702,1.77034,7000000.0
2006-01-20 01:06:00,1.77077,1.77164,1.77077,1.77164,8000000.0
2006-01-20 01:07:00,1.77167,1.77177,1.77163,1.77163,11000000.0
2006-01-20 01:08:00,1.77147,1.77147,1.77078,1.77088,10000000.0
2006-01-20 01:09:00,1.77086,1.77099,1.77075,1.77075,8000000.0
2006-01-20 01:10:00,1.7704,1.77069,1.77018,1.77069,10000000.0
2006-01-20 01:11:00,1.77043,1.77044,1.77026,1.77038,11000000.0
2006-01-20 01:12:00,1.77021,1.77026,1.77013,1.77026,8000000.0
2006-01-20 01:13:00,1.77033,1.77033,1.76985,1.77,8000000.0
2006-01-20 01:14:00,1.77047,1.77092,1.77047,1.77092,10000000.0
2006-01-20 01:15:00,1.77114,1.77114,1.77098,1.77108,10000000.0
2006-01-20 01:16:00,1.7713,1.77132,1.77106,1.77127,8000000.0
2006-01-20 01:17:00,1.77189,1.77215,1.77182,1.77182,11000000.0
2006-01-20 01:18:00,1.77208,1.77276,1.77208,1.77276,10000000.0
2006-01-20 01:19:00,1.77297,1.77317,1.77297,1.77302,11000000.0
2006-01-20 01:20:00,1.77304,1.77311,1.773,1.773,13000000.0
2006-01-20 01:21:00,1.77308,1.77308,1.77257,1.77257,7000000.0
2006-01-20 01:22:00,1.77243,1.77269,1.77243,1.77269,7000000.0
2006-01-20 01:24:00,1.77265,1.77265,1.7723,1.7723,7000000.0
2006-01-20 01:25:00,1.77224,1.77243,1.77223,1.77243,8000000.0
2006-01-20 01:26:00,1.77248,1.7727,1.77248,1.77258,14000000.0
2006-01-20 01:28:00,1.77256,1.77276,1.77256,1.7727,9000000.0
2006-01-20 01:30:00,1.7728,1.77293,1.77277,1.77291,10000000.0
2006-01-20 01:31:00,1.77297,1.77297,1.77273,1.77286,7000000.0
2006-01-20 01:34:00,1.7728,1.7728,1.77264,1.77264,16000000.0
2006-01-20 01:35:00,1.77266,1.77321,1.77266,1.77321,8000000.0
2006-01-20 01:39:00,1.77353,1.77364,1.77353,1.77364,12000000.0
2006-01-20 01:40:00,1.77364,1.77365,1.77355,1.77365,7000000.0
2006-01-20 01:41:00,1.77375,1.77376,1.77369,1.77369,11000000.0
2006-01-20 01:42:00,1.77364,1.77364,1.77351,1.77351,7000000.0
2006-01-20 01:43:00,1.77375,1.77375,1.7735,1.77353,8000000.0
2006-01-20 01:44:00,1.77346,1.77373,1.77346,1.77372,7000000.0
2006-01-20 01:45:00,1.77374,1.77374,1.77356,1.77358,7000000.0
2006-01-20 01:46:00,1.77381,1.77395,1.77373,1.77395,7000000.0
2006-01-20 01:47:00,1.77398,1.77416,1.77392,1.77392,14000000.0
2006-01-20 01:48:00,1.77424,1.77458,1.77413,1.77458,7000000.0
2006-01-20 01:49:00,1.77479,1.77512,1.77468,1.77468,8000000.0
2006-01-20 01:50:00,1.77459,1.77472,1.77454,1.77454,10000000.0
2006-01-20 01:51:00,1.77442,1.77461,1.77442,1.77451,16000000.0
2006-01-20 01:52:00,1.77455,1.77459,1.77433,1.77459,13000000.0
2006-01-20 01:53:00,1.77464,1.77483,1.77455,1.77476,7000000.0
2006-01-20 01:54:00,1.77433,1.77475,1.77433,1.77466,9000000.0
2006-01-20 01:56:00,1.77467,1.77482,1.77461,1.77464,17000000.0
2006-01-20 01:57:00,1.77453,1.77453,1.77436,1.77436,13000000.0
2006-01-20 01:59:00,1.77443,1.77444,1.77434,1.77437,7000000.0
2006-01-20 02:00:00,1.77425,1.77427,1.77414,1.7742,10000000.0
2006-01-20 02:01:00,1.77403,1.77414,1.7739,1.7739,8000000.0
2006-01-20 02:02:00,1.77362,1.77373,1.77338,1.77373,7000000.0
2006-01-20 02:03:00,1.77376,1.77404,1.77198,1.77404,10000000.0
2006-01-20 02:04:00,1.77392,1.77392,1.77345,1.77345,7000000.0
2006-01-20 02:05:00,1.77315,1.77315,1.77266,1.77271,10000000.0
2006-01-20 02:06:00,1.77247,1.77247,1.77195,1.77195,10000000.0
2006-01-20 02:07:00,1.77188,1.77198,1.77181,1.77181,8000000.0
2006-01-20 02:08:00,1.77179,1.77197,1.77167,1.77192,8000000.0
2006-01-20 02:09:00,1.77183,1.77213,1.77183,1.77212,7000000.0
2006-01-20 02:10:00,1.77204,1.77232,1.77167,1.77167,9000000.0
2006-01-20 02:11:00,1.77164,1.77171,1.77159,1.77171,8000000.0
2006-01-20 02:12:00,1.77163,1.77176,1.77155,1.7716,8000000.0
2006-01-20 02:13:00,1.77159,1.77159,1.77143,1.77143,7000000.0
2006-01-20 02:14:00,1.77128,1.77151,1.77128,1.77151,9000000.0
2006-01-20 02:15:00,1.77184,1.7721,1.77184,1.77204,8000000.0
2006-01-20 02:16:00,1.77193,1.77193,1.77165,1.7718,8000000.0
2006-01-20 02:17:00,1.77185,1.77185,1.77168,1.77174,6000000.0
2006-01-20 02:18:00,1.77188,1.77213,1.77188,1.7721,7000000.0
2006-01-20 02:19:00,1.77195,1.77203,1.77172,1.77202,11000000.0
2006-01-20 02:20:00,1.77199,1.77201,1.77188,1.7719,6000000.0
2006-01-20 02:21:00,1.77187,1.77187,1.77136,1.77136,7000000.0
2006-01-20 02:22:00,1.77146,1.7717,1.77136,1.7717,8000000.0
2006-01-20 02:23:00,1.77205,1.77216,1.77205,1.77216,10000000.0
2006-01-20 02:24:00,1.7721,1.7721,1.77171,1.77171,11000000.0
2006-01-20 02:25:00,1.77164,1.77177,1.77163,1.77175,11000000.0
2006-01-20 02:26:00,1.7719,1.7719,1.77173,1.7718,8000000.0
2006-01-20 02:27:00,1.77166,1.77166,1.77127,1.77127,9000000.0
2006-01-20 02:28:00,1.77131,1.77157,1.77129,1.77157,10000000.0
2006-01-20 02:29:00,1.77146,1.77176,1.77128,1.77176,7000000.0
2006-01-20 02:30:00,1.77179,1.77179,1.77163,1.77163,5000000.0
2006-01-20 02:31:00,1.77156,1.77156,1.77126,1.77128,8000000.0
2006-01-20 02:32:00,1.77135,1.77143,1.77106,1.77106,8000000.0
2006-01-20 02:33:00,1.77063,1.77126,1.77063,1.77126,8000000.0
2006-01-20 02:34:00,1.77125,1.77144,1.77121,1.77144,7000000.0
2006-01-20 02:36:00,1.77103,1.7715,1.77103,1.77142,7000000.0
2006-01-20 02:37:00,1.77162,1.77162,1.77138,1.77145,7000000.0
2006-01-20 02:38:00,1.77123,1.77142,1.77123,1.77128,7000000.0
2006-01-20 02:39:00,1.77114,1.7713,1.77114,1.77126,8000000.0
2006-01-20 02:40:00,1.77158,1.7716,1.77143,1.77143,7000000.0
2006-01-20 02:42:00,1.77139,1.77142,1.77137,1.77139,4000000.0
2006-01-20 02:43:00,1.7716,1.7716,1.77143,1.77151,9000000.0
2006-01-20 02:44:00,1.77151,1.77168,1.77151,1.77168,7000000.0
2006-01-20 02:45:00,1.77171,1.77171,1.77127,1.77139,8000000.0
2006-01-20 02:46:00,1.77117,1.7713,1.77114,1.77124,8000000.0
2006-01-20 02:47:00,1.77126,1.7717,1.77126,1.7717,9000000.0
2006-01-20 02:48:00,1.77184,1.77184,1.77168,1.77168,8000000.0
2006-01-20 02:49:00,1.77151,1.7716,1.77144,1.77152,11000000.0
2006-01-20 02:50:00,1.77133,1.77145,1.77133,1.77145,7000000.0
2006-01-20 02:51:00,1.7715,1.77162,1.77136,1.77161,8000000.0
2006-01-20 02:52:00,1.77171,1.77185,1.77145,1.77185,6000000.0
2006-01-20 02:53:00,1.77181,1.77181,1.77168,1.77176,8000000.0
2006-01-20 02:54:00,1.77203,1.77244,1.77192,1.77244,8000000.0
2006-01-20 02:55:00,1.77335,1.77393,1.77335,1.7734,8000000.0
2006-01-20 02:56:00,1.77364,1.77427,1.77363,1.77427,7000000.0
2006-01-20 02:57:00,1.77457,1.77493,1.77454,1.77487,8000000.0
2006-01-20 02:58:00,1.77497,1.77497,1.77401,1.77401,6000000.0
2006-01-20 02:59:00,1.77379,1.77402,1.77379,1.77401,9000000.0
2006-01-20 03:00:00,1.77364,1.77364,1.77305,1.77305,6000000.0
2006-01-20 03:01:00,1.7733,1.77363,1.7733,1.77341,8000000.0
2006-01-20 03:02:00,1.77359,1.77375,1.77347,1.77362,11000000.0
2006-01-20 03:03:00,1.77397,1.77437,1.77397,1.77436,7000000.0
2006-01-20 03:04:00,1.7742,1.7742,1.77383,1.77383,7000000.0
2006-01-20 03:05:00,1.77367,1.77367,1.77345,1.77346,8000000.0
2006-01-20 03:06:00,1.77328,1.77328,1.77304,1.77312,8000000.0
2006-01-20 03:07:00,1.77297,1.77297,1.77215,1.77215,8000000.0
2006-01-20 03:08:00,1.77178,1.77198,1.77178,1.77198,5000000.0
2006-01-20 03:09:00,1.77227,1.77232,1.7722,1.7722,8000000.0
2006-01-20 03:10:00,1.77211,1.77218,1.7719,1.7719,7000000.0
2006-01-20 03:11:00,1.77191,1.77197,1.77175,1.77183,10000000.0
2006-01-20 03:12:00,1.77164,1.77164,1.77146,1.77155,7000000.0
2006-01-20 03:13:00,1.77157,1.77177,1.7715,1.77166,11000000.0
2006-01-20 03:14:00,1.77173,1.77181,1.7717,1.7717,11000000.0
2006-01-20 03:15:00,1.77164,1.77174,1.77164,1.77171,7000000.0
2006-01-20 03:16:00,1.77152,1.77154,1.7711,1.77154,7000000.0
2006-01-20 03:17:00,1.77177,1.77185,1.77133,1.77185,11000000.0
2006-01-20 03:20:00,1.77185,1.77216,1.77185,1.77214,7000000.0
2006-01-20 03:21:00,1.77253,1.77264,1.77223,1.77245,7000000.0
2006-01-20 03:22:00,1.77233,1.77233,1.77201,1.77201,7000000.0
2006-01-20 03:23:00,1.77187,1.77201,1.77166,1.77201,7000000.0
2006-01-20 03:24:00,1.77202,1.77202,1.77012,1.77196,8000000.0
2006-01-20 03:25:00,1.77193,1.77196,1.77182,1.77196,8000000.0
2006-01-20 03:26:00,1.77192,1.77209,1.77192,1.77203,11000000.0
2006-01-20 03:27:00,1.77205,1.77205,1.77186,1.77186,8000000.0
2006-01-20 03:28:00,1.77186,1.77189,1.77153,1.77153,10000000.0
2006-01-20 03:29:00,1.77136,1.77136,1.77086,1.77099,11000000.0
2006-01-20 03:30:00,1.77109,1.7713,1.77104,1.7713,7000000.0
2006-01-20 03:31:00,1.77132,1.77135,1.77124,1.7713,9000000.0
2006-01-20 03:32:00,1.77092,1.77092,1.7705,1.7705,6000000.0
2006-01-20 03:33:00,1.77038,1.77066,1.77038,1.77044,7000000.0
2006-01-20 03:34:00,1.77039,1.77114,1.77039,1.77114,8000000.0
2006-01-20 03:36:00,1.77136,1.77172,1.77136,1.77172,5000000.0
2006-01-20 03:37:00,1.77166,1.7723,1.77166,1.7723,9000000.0
2006-01-20 03:38:00,1.77223,1.77223,1.77178,1.77186,7000000.0
2006-01-20 03:39:00,1.77187,1.77196,1.77187,1.77196,8000000.0
2006-01-20 03:40:00,1.77201,1.77201,1.7719,1.7719,2000000.0
2006-01-20 03:41:00,1.77139,1.7716,1.77133,1.7716,10000000.0
2006-01-20 03:42:00,1.77114,1.77114,1.77081,1.77081,10000000.0
2006-01-20 03:43:00,1.76976,1.77058,1.76976,1.77044,8000000.0
2006-01-20 03:44:00,1.77052,1.77053,1.77031,1.77031,8000000.0
2006-01-20 03:45:00,1.77,1.77022,1.76995,1.77022,8000000.0
2006-01-20 03:46:00,1.77029,1.77029,1.77022,1.77027,7000000.0
2006-01-20 03:47:00,1.77028,1.77139,1.77028,1.77113,7000000.0
2006-01-20 03:48:00,1.77067,1.77071,1.77044,1.77044,7000000.0
2006-01-20 03:49:00,1.77023,1.77056,1.77023,1.77056,8000000.0
2006-01-20 03:50:00,1.7704,1.77057,1.77034,1.77039,8000000.0
2006-01-20 03:51:00,1.77035,1.77038,1.77026,1.77035,9000000.0
2006-01-20 03:52:00,1.77038,1.77047,1.77,1.77,8000000.0
2006-01-20 03:53:00,1.7696,1.7696,1.76931,1.76934,10000000.0
2006-01-20 03:54:00,1.76948,1.77009,1.76948,1.76996,7000000.0
2006-01-20 03:55:00,1.77026,1.77031,1.77011,1.77019,7000000.0
2006-01-20 03:56:00,1.77027,1.77032,1.77014,1.77032,7000000.0
2006-01-20 03:57:00,1.77011,1.77031,1.77009,1.77016,8000000.0
2006-01-20 03:58:00,1.77002,1.77006,1.76813,1.76989,7000000.0
2006-01-20 03:59:00,1.7698,1.76982,1.76948,1.76948,7000000.0
2006-01-20 04:00:00,1.76977,1.76994,1.76972,1.76994,6000000.0
2006-01-20 04:01:00,1.76984,1.76984,1.76951,1.76951,7000000.0
2006-01-20 04:02:00,1.76922,1.76962,1.76922,1.76962,8000000.0
2006-01-20 04:04:00,1.76988,1.76993,1.76971,1.76971,8000000.0
2006-01-20 04:05:00,1.76977,1.76977,1.76948,1.76948,8000000.0
2006-01-20 04:06:00,1.7692,1.76951,1.7692,1.76947,9000000.0
2006-01-20 04:07:00,1.76942,1.76946,1.76919,1.76929,11000000.0
2006-01-20 04:08:00,1.7694,1.76959,1.7694,1.76959,4000000.0
2006-01-20 04:09:00,1.76972,1.7698,1.76966,1.76968,7000000.0
2006-01-20 04:10:00,1.76944,1.76959,1.76944,1.76944,8000000.0
2006-01-20 04:11:00,1.76925,1.76942,1.76925,1.76928,7000000.0
2006-01-20 04:12:00,1.76908,1.76923,1.76908,1.76923,7000000.0
2006-01-20 04:13:00,1.76919,1.76919,1.76894,1.76894,8000000.0
2006-01-20 04:14:00,1.76912,1.76941,1.76912,1.76928,7000000.0
2006-01-20 04:15:00,1.76943,1.7695,1.76936,1.7695,7000000.0
2006-01-20 04:16:00,1.76955,1.76956,1.76953,1.76953,4000000.0
2006-01-20 04:17:00,1.76936,1.76936,1.76912,1.76912,7000000.0
2006-01-20 04:18:00,1.76894,1.76912,1.76894,1.76909,8000000.0
2006-01-20 04:19:00,1.76928,1.76934,1.76922,1.76933,8000000.0
2006-01-20 04:20:00,1.76939,1.76991,1.76938,1.76991,10000000.0
2006-01-20 04:21:00,1.77008,1.7701,1.7699,1.7699,8000000.0
2006-01-20 04:22:00,1.77011,1.77011,1.76979,1.76979,9000000.0
2006-01-20 04:23:00,1.76987,1.77003,1.76986,1.76988,7000000.0
2006-01-20 04:24:00,1.76975,1.77003,1.76975,1.77003,9000000.0
2006-01-20 04:25:00,1.77034,1.77236,1.77034,1.77236,7000000.0
2006-01-20 04:26:00,1.77286,1.77439,1.7728,1.77439,7000000.0
2006-01-20 04:27:00,1.77402,1.77402,1.77254,1.77254,8000000.0
2006-01-20 04:28:00,1.77265,1.77337,1.77237,1.77337,7000000.0
2006-01-20 04:29:00,1.7731,1.77371,1.7731,1.77371,8000000.0
2006-01-20 04:30:00,1.77389,1.77479,1.77389,1.77445,9000000.0
2006-01-20 04:31:00,1.7746,1.77545,1.7746,1.77545,10000000.0
2006-01-20 04:32:00,1.77567,1.77579,1.77529,1.77571,9000000.0
2006-01-20 04:33:00,1.77553,1.77589,1.77553,1.7758,8000000.0
2006-01-20 04:34:00,1.77602,1.77613,1.77599,1.77611,7000000.0
2006-01-20 04:35:00,1.77612,1.77612,1.77555,1.77555,7000000.0
2006-01-20 04:36:00,1.77542,1.77547,1.77542,1.77545,6000000.0
2006-01-20 04:37:00,1.77536,1.77536,1.77507,1.77507,11000000.0
2006-01-20 04:38:00,1.77498,1.77498,1.77426,1.77426,9000000.0
2006-01-20 04:39:00,1.77416,1.77427,1.77416,1.7742,9000000.0
2006-01-20 04:40:00,1.77419,1.77419,1.77349,1.77349,9000000.0
2006-01-20 04:41:00,1.77374,1.77395,1.77374,1.77395,8000000.0
2006-01-20 04:42:00,1.77376,1.77405,1.77376,1.77404,7000000.0
2006-01-20 04:43:00,1.77378,1.77378,1.77338,1.7735,11000000.0
2006-01-20 04:44:00,1.77363,1.77363,1.77343,1.77362,9000000.0
2006-01-20 04:45:00,1.7734,1.77347,1.77313,1.77334,8000000.0
2006-01-20 04:46:00,1.77298,1.77298,1.7726,1.77281,6000000.0
2006-01-20 04:47:00,1.77248,1.7726,1.77231,1.77231,7000000.0
2006-01-20 04:48:00,1.77183,1.77202,1.77183,1.77202,7000000.0
2006-01-20 04:49:00,1.77228,1.77297,1.77228,1.77297,11000000.0
2006-01-20 04:50:00,1.77295,1.77298,1.77278,1.77298,5000000.0
2006-01-20 04:51:00,1.77315,1.77328,1.77314,1.77318,7000000.0
2006-01-20 04:52:00,1.77321,1.77328,1.77309,1.77315,10000000.0
2006-01-20 04:53:00,1.77302,1.77338,1.77302,1.7731,9000000.0
2006-01-20 04:54:00,1.77346,1.77346,1.77333,1.7734,7000000.0
2006-01-20 04:55:00,1.7738,1.77396,1.77379,1.77396,8000000.0
2006-01-20 04:56:00,1.77414,1.7746,1.77414,1.7746,7000000.0
2006-01-20 04:57:00,1.77467,1.77483,1.77467,1.77483,8000000.0
2006-01-20 04:58:00,1.77492,1.77492,1.77472,1.77473,8000000.0
2006-01-20 04:59:00,1.77502,1.7753,1.77502,1.7753,8000000.0
2006-01-20 05:00:00,1.77521,1.77538,1.77521,1.77527,7000000.0
2006-01-20 05:01:00,1.77507,1.77523,1.77493,1.77521,7000000.0
2006-01-20 05:02:00,1.77526,1.77526,1.77483,1.77483,7000000.0
2006-01-20 05:03:00,1.77462,1.77462,1.77443,1.77449,7000000.0
2006-01-20 05:04:00,1.77417,1.77493,1.77417,1.77493,7000000.0
2006-01-20 05:05:00,1.77528,1.77567,1.77528,1.77561,8000000.0
2006-01-20 05:06:00,1.77535,1.77535,1.77489,1.77489,8000000.0
2006-01-20 05:07:00,1.77513,1.7752,1.77498,1.77509,8000000.0
2006-01-20 05:08:00,1.77494,1.77512,1.77494,1.77512,10000000.0
2006-01-20 05:09:00,1.77541,1.77541,1.77516,1.77532,7000000.0
2006-01-20 05:10:00,1.77518,1.77518,1.77475,1.77475,7000000.0
2006-01-20 05:12:00,1.77454,1.77473,1.77454,1.77472,11000000.0
2006-01-20 05:14:00,1.77478,1.77478,1.77433,1.77459,11000000.0
2006-01-20 05:15:00,1.77441,1.77459,1.77441,1.77449,11000000.0
2006-01-20 05:16:00,1.77461,1.77464,1.7744,1.77458,9000000.0
2006-01-20 05:17:00,1.77462,1.77496,1.77462,1.77482,8000000.0
2006-01-20 05:18:00,1.77451,1.77451,1.77401,1.77404,8000000.0
2006-01-20 05:19:00,1.77403,1.77403,1.77389,1.77403,7000000.0
2006-01-20 05:22:00,1.77411,1.77415,1.77374,1.77374,7000000.0
2006-01-20 05:23:00,1.77371,1.77371,1.77336,1.77336,10000000.0
2006-01-20 05:24:00,1.77324,1.77332,1.773,1.77322,7000000.0
2006-01-20 05:25:00,1.77342,1.77353,1.77332,1.77334,7000000.0
2006-01-20 05:26:00,1.77348,1.77354,1.77332,1.77346,7000000.0
2006-01-20 05:28:00,1.77355,1.77372,1.77355,1.77362,9000000.0
2006-01-20 05:29:00,1.77393,1.77393,1.77362,1.77376,7000000.0
2006-01-20 05:30:00,1.77392,1.77396,1.77373,1.77373,7000000.0
2006-01-20 05:31:00,1.77382,1.77425,1.77373,1.77425,8000000.0
2006-01-20 05:32:00,1.77429,1.77431,1.77415,1.77429,8000000.0
2006-01-20 05:33:00,1.77424,1.77424,1.77366,1.77366,9000000.0
2006-01-20 05:34:00,1.77374,1.77374,1.77359,1.77362,5000000.0
2006-01-20 05:35:00,1.7735,1.7735,1.77292,1.77292,7000000.0
2006-01-20 05:37:00,1.7736,1.77368,1.77353,1.77368,7000000.0
2006-01-20 05:38:00,1.77372,1.77377,1.77361,1.77361,6000000.0
2006-01-20 05:39:00,1.77363,1.77363,1.77328,1.77345,7000000.0
2006-01-20 05:40:00,1.77338,1.77365,1.77333,1.77365,8000000.0
2006-01-20 05:41:00,1.77388,1.77418,1.77388,1.77417,8000000.0
2006-01-20 05:42:00,1.77418,1.77428,1.7741,1.77428,7000000.0
2006-01-20 05:43:00,1.7743,1.7743,1.774,1.77417,9000000.0
2006-01-20 05:44:00,1.77425,1.77428,1.77401,1.77428,8000000.0
2006-01-20 05:46:00,1.77419,1.77424,1.77406,1.77406,5000000.0
2006-01-20 05:47:00,1.77394,1.77394,1.77339,1.77339,8000000.0
2006-01-20 05:48:00,1.7735,1.7737,1.7735,1.7737,7000000.0
2006-01-20 05:49:00,1.77334,1.77339,1.77315,1.77315,8000000.0
2006-01-20 05:50:00,1.77317,1.77325,1.77299,1.77325,9000000.0
2006-01-20 05:51:00,1.77332,1.77343,1.77327,1.77331,8000000.0
2006-01-20 05:52:00,1.77337,1.77351,1.77329,1.77329,8000000.0
2006-01-20 05:53:00,1.77321,1.77328,1.77317,1.77328,7000000.0
2006-01-20 05:54:00,1.77328,1.77337,1.77322,1.77322,10000000.0
2006-01-20 05:55:00,1.77319,1.77319,1.77307,1.77311,8000000.0
2006-01-20 05:56:00,1.77319,1.77335,1.77319,1.77335,5000000.0
2006-01-20 05:59:00,1.77338,1.77351,1.77325,1.77327,10000000.0
2006-01-20 06:01:00,1.7733,1.77338,1.77319,1.77319,7000000.0
2006-01-20 06:02:00,1.77328,1.77328,1.77303,1.77303,7000000.0
2006-01-20 06:04:00,1.77339,1.7735,1.77336,1.7735,7000000.0
2006-01-20 06:05:00,1.77347,1.77347,1.77322,1.77344,7000000.0
2006-01-20 06:10:00,1.77337,1.77338,1.77326,1.77335,8000000.0
2006-01-20 06:11:00,1.7734,1.7734,1.77321,1.77325,8000000.0
2006-01-20 06:12:00,1.77354,1.77354,1.77339,1.77345,8000000.0
2006-01-20 06:13:00,1.77335,1.77335,1.7732,1.77332,8000000.0
2006-01-20 06:14:00,1.77329,1.77329,1.77224,1.77224,7000000.0
2006-01-20 06:15:00,1.77203,1.77203,1.77186,1.77186,8000000.0
2006-01-20 06:16:00,1.77202,1.77212,1.77199,1.77212,5000000.0
2006-01-20 06:17:00,1.77204,1.77274,1.77204,1.77274,7000000.0
2006-01-20 06:18:00,1.7728,1.77287,1.77266,1.77267,9000000.0
2006-01-20 06:19:00,1.77253,1.77253,1.7722,1.7722,7000000.0
2006-01-20 06:20:00,1.77207,1.77218,1.77207,1.77216,8000000.0
2006-01-20 06:21:00,1.77221,1.77221,1.77188,1.77203,8000000.0
2006-01-20 06:22:00,1.77216,1.77244,1.77204,1.77244,8000000.0
2006-01-20 06:23:00,1.77245,1.77245,1.77218,1.77218,8000000.0
2006-01-20 06:24:00,1.77193,1.77193,1.77132,1.77154,11000000.0
2006-01-20 06:26:00,1.77179,1.77198,1.77169,1.77188,11000000.0
2006-01-20 06:27:00,1.77193,1.77213,1.77193,1.77213,7000000.0
2006-01-20 06:28:00,1.77194,1.77194,1.77177,1.77189,8000000.0
2006-01-20 06:29:00,1.77189,1.77189,1.77151,1.77151,8000000.0
2006-01-20 06:30:00,1.77119,1.77119,1.77109,1.77117,8000000.0
2006-01-20 06:31:00,1.77129,1.77142,1.7712,1.77138,7000000.0
2006-01-20 06:32:00,1.77159,1.77159,1.77132,1.77132,6000000.0
2006-01-20 06:33:00,1.77136,1.77153,1.77136,1.77153,7000000.0
2006-01-20 06:34:00,1.77166,1.77194,1.77166,1.77185,7000000.0
2006-01-20 06:35:00,1.77206,1.7723,1.77206,1.7721,11000000.0
2006-01-20 06:37:00,1.7721,1.77231,1.77204,1.77231,10000000.0
2006-01-20 06:38:00,1.77232,1.77232,1.77221,1.77225,6000000.0
2006-01-20 06:39:00,1.77218,1.77232,1.77215,1.77226,11000000.0
2006-01-20 06:41:00,1.77205,1.77205,1.77188,1.77188,7000000.0
2006-01-20 06:42:00,1.77184,1.77184,1.7714,1.7714,5000000.0
2006-01-20 06:44:00,1.77146,1.77155,1.7714,1.77153,8000000.0
2006-01-20 06:46:00,1.77165,1.77199,1.7716,1.77199,10000000.0
2006-01-20 06:47:00,1.77198,1.77198,1.77154,1.77154,8000000.0
2006-01-20 06:48:00,1.77125,1.77125,1.77096,1.77099,7000000.0
2006-01-20 06:50:00,1.771,1.77103,1.77089,1.77096,5000000.0
2006-01-20 06:51:00,1.771,1.77111,1.771,1.77108,10000000.0
2006-01-20 06:52:00,1.77124,1.77139,1.77116,1.77139,8000000.0
2006-01-20 06:53:00,1.77137,1.77141,1.77118,1.7713,8000000.0
2006-01-20 06:54:00,1.77137,1.77137,1.77096,1.77096,7000000.0
2006-01-20 06:55:00,1.77129,1.77163,1.77101,1.77159,7000000.0
2006-01-20 06:56:00,1.7713,1.77166,1.7713,1.77166,2000000.0
2006-01-20 06:57:00,1.77158,1.77158,1.77146,1.77146,7000000.0
2006-01-20 06:58:00,1.77147,1.77155,1.77136,1.77154,7000000.0
2006-01-20 06:59:00,1.77159,1.77175,1.77156,1.77175,7000000.0
2006-01-20 07:00:00,1.77166,1.77181,1.77166,1.77177,7000000.0
2006-01-20 07:01:00,1.7719,1.772,1.77181,1.77185,7000000.0
2006-01-20 07:02:00,1.77174,1.77207,1.77174,1.77207,7000000.0
2006-01-20 07:03:00,1.77204,1.77209,1.77174,1.77174,7000000.0
2006-01-20 07:04:00,1.77155,1.77155,1.77118,1.77149,8000000.0
2006-01-20 07:05:00,1.77174,1.77174,1.77142,1.77142,11000000.0
2006-01-20 07:06:00,1.77073,1.77114,1.77073,1.77114,11000000.0
2006-01-20 07:07:00,1.77111,1.77119,1.77106,1.77119,11000000.0
2006-01-20 07:09:00,1.77114,1.77114,1.77082,1.77087,8000000.0
2006-01-20 07:10:00,1.77048,1.77063,1.77045,1.77045,7000000.0
2006-01-20 07:11:00,1.77038,1.77038,1.77001,1.77024,10000000.0
2006-01-20 07:12:00,1.77041,1.77059,1.77041,1.77059,7000000.0
2006-01-20 07:13:00,1.77057,1.77085,1.77057,1.77085,8000000.0
2006-01-20 07:14:00,1.77083,1.77087,1.77079,1.77083,7000000.0
2006-01-20 07:15:00,1.77082,1.77101,1.77082,1.77092,10000000.0
2006-01-20 07:16:00,1.77102,1.77123,1.77099,1.77123,8000000.0
2006-01-20 07:18:00,1.77143,1.77146,1.77133,1.77134,8000000.0
2006-01-20 07:19:00,1.7715,1.7715,1.77123,1.77123,8000000.0
2006-01-20 07:21:00,1.7713,1.77135,1.7712,1.77134,10000000.0
2006-01-20 07:22:00,1.77113,1.77138,1.77109,1.77138,11000000.0
2006-01-20 07:23:00,1.77151,1.77198,1.77151,1.77198,7000000.0
2006-01-20 07:25:00,1.77204,1.77204,1.77187,1.77187,8000000.0
2006-01-20 07:26:00,1.77161,1.77161,1.77136,1.77136,7000000.0
2006-01-20 07:27:00,1.77144,1.77172,1.77134,1.77172,7000000.0
2006-01-20 07:28:00,1.77179,1.77181,1.7716,1.77166,7000000.0
2006-01-20 07:30:00,1.77144,1.77154,1.77128,1.77128,8000000.0
2006-01-20 07:31:00,1.77124,1.77138,1.77124,1.77137,7000000.0
2006-01-20 07:32:00,1.77145,1.77145,1.7712,1.77139,9000000.0
2006-01-20 07:33:00,1.7711,1.7713,1.7711,1.77116,8000000.0
2006-01-20 07:36:00,1.77107,1.77129,1.77107,1.77121,7000000.0
2006-01-20 07:37:00,1.77127,1.77129,1.77103,1.77103,7000000.0
2006-01-20 07:38:00,1.771,1.771,1.77081,1.7709,11000000.0
2006-01-20 07:39:00,1.7708,1.77081,1.7707,1.77081,7000000.0
2006-01-20 07:41:00,1.7708,1.77088,1.77078,1.77083,9000000.0
2006-01-20 07:43:00,1.77096,1.77116,1.77091,1.77098,7000000.0
2006-01-20 07:44:00,1.77104,1.77108,1.77096,1.77108,7000000.0
2006-01-20 07:45:00,1.77144,1.77144,1.77108,1.77113,7000000.0
2006-01-20 07:46:00,1.77112,1.77118,1.77103,1.7711,7000000.0
2006-01-20 07:48:00,1.77129,1.77145,1.77105,1.77105,8000000.0
2006-01-20 07:50:00,1.77105,1.7711,1.7709,1.7709,7000000.0
2006-01-20 07:52:00,1.77088,1.77107,1.77088,1.77091,10000000.0
2006-01-20 07:53:00,1.77068,1.77096,1.77068,1.77096,11000000.0
2006-01-20 07:54:00,1.77094,1.77095,1.77067,1.77084,9000000.0
2006-01-20 07:55:00,1.77069,1.77069,1.77025,1.77027,9000000.0
2006-01-20 07:56:00,1.77061,1.77061,1.77019,1.77019,9000000.0
2006-01-20 07:57:00,1.77016,1.77025,1.77004,1.77004,7000000.0
2006-01-20 07:58:00,1.76996,1.76996,1.76967,1.76973,7000000.0
2006-01-20 07:59:00,1.76968,1.76988,1.7695,1.76983,7000000.0
2006-01-20 08:00:00,1.76971,1.7699,1.76971,1.76977,8000000.0
2006-01-20 08:01:00,1.76998,1.77015,1.7698,1.77015,10000000.0
2006-01-20 08:02:00,1.77016,1.77016,1.76994,1.76999,7000000.0
2006-01-20 08:03:00,1.76956,1.7696,1.7689,1.76903,8000000.0
2006-01-20 08:04:00,1.76912,1.76942,1.7691,1.7691,8000000.0
2006-01-20 08:05:00,1.76921,1.76958,1.76917,1.76958,8000000.0
2006-01-20 08:06:00,1.77023,1.77029,1.76995,1.76995,6000000.0
2006-01-20 08:07:00,1.76995,1.76995,1.76975,1.76977,7000000.0
2006-01-20 08:08:00,1.76973,1.77001,1.76959,1.77001,7000000.0
2006-01-20 08:09:00,1.7698,1.7698,1.7696,1.76965,7000000.0
2006-01-20 08:10:00,1.7703,1.77044,1.77029,1.77034,7000000.0
2006-01-20 08:11:00,1.77033,1.77034,1.77011,1.77011,8000000.0
2006-01-20 08:12:00,1.77003,1.77006,1.76991,1.77001,9000000.0
2006-01-20 08:13:00,1.77007,1.77018,1.76994,1.77018,7000000.0
2006-01-20 08:14:00,1.77005,1.77014,1.7699,1.77014,9000000.0
2006-01-20 08:15:00,1.77023,1.7703,1.77013,1.77024,8000000.0
2006-01-20 08:16:00,1.77001,1.77001,1.76965,1.76974,11000000.0
2006-01-20 08:17:00,1.76972,1.77005,1.76972,1.76995,7000000.0
2006-01-20 08:18:00,1.77028,1.77069,1.77023,1.77069,9000000.0
2006-01-20 08:19:00,1.77044,1.77096,1.77044,1.77096,7000000.0
2006-01-20 08:20:00,1.77108,1.77156,1.77108,1.77156,8000000.0
2006-01-20 08:21:00,1.77142,1.77209,1.7714,1.77209,8000000.0
2006-01-20 08:22:00,1.77184,1.77184,1.77153,1.77153,8000000.0
2006-01-20 08:23:00,1.77174,1.77188,1.77174,1.77187,7000000.0
2006-01-20 08:24:00,1.7719,1.7719,1.77173,1.77176,7000000.0
2006-01-20 08:25:00,1.77168,1.77168,1.77142,1.77147,8000000.0
2006-01-20 08:26:00,1.77143,1.77178,1.77143,1.77149,7000000.0
2006-01-20 08:27:00,1.77182,1.77198,1.77151,1.77198,10000000.0
2006-01-20 08:28:00,1.77216,1.77248,1.77216,1.77231,7000000.0
2006-01-20 08:29:00,1.77235,1.77248,1.77214,1.77246,10000000.0
2006-01-20 08:30:00,1.77312,1.77312,1.77276,1.77276,7000000.0
2006-01-20 08:31:00,1.77292,1.7732,1.77292,1.7732,10000000.0
2006-01-20 08:32:00,1.773,1.77305,1.77293,1.77295,8000000.0
2006-01-20 08:33:00,1.77307,1.77334,1.77307,1.77334,7000000.0
2006-01-20 08:34:00,1.77337,1.77337,1.77319,1.7733,9000000.0
2006-01-20 08:35:00,1.7731,1.7731,1.77267,1.77285,9000000.0
2006-01-20 08:36:00,1.773,1.77303,1.77285,1.77302,8000000.0
2006-01-20 08:37:00,1.77318,1.77318,1.77302,1.77314,9000000.0
2006-01-20 08:38:00,1.77328,1.77333,1.773,1.77307,10000000.0
2006-01-20 08:39:00,1.77251,1.77251,1.77187,1.77187,11000000.0
2006-01-20 08:40:00,1.77169,1.77175,1.7716,1.77163,8000000.0
2006-01-20 08:41:00,1.77145,1.77161,1.77143,1.77147,11000000.0
2006-01-20 08:42:00,1.77154,1.77178,1.77146,1.77178,10000000.0
2006-01-20 08:43:00,1.77128,1.77128,1.77051,1.77051,8000000.0
2006-01-20 08:44:00,1.7706,1.77101,1.77057,1.77101,10000000.0
2006-01-20 08:45:00,1.77097,1.77099,1.77062,1.77063,8000000.0
2006-01-20 08:46:00,1.77047,1.7709,1.76923,1.7709,8000000.0
2006-01-20 08:47:00,1.77103,1.77112,1.77093,1.77101,7000000.0
2006-01-20 08:48:00,1.77097,1.77098,1.77082,1.77082,8000000.0
2006-01-20 08:49:00,1.77069,1.77072,1.77054,1.77056,11000000.0
2006-01-20 08:50:00,1.77066,1.77066,1.77049,1.7705,7000000.0
2006-01-20 08:51:00,1.77067,1.77093,1.77067,1.77086,8000000.0
2006-01-20 08:52:00,1.77086,1.771,1.77079,1.77079,9000000.0
2006-01-20 08:53:00,1.7705,1.77061,1.76995,1.77035,8000000.0
2006-01-20 08:54:00,1.77037,1.77039,1.77015,1.77019,8000000.0
2006-01-20 08:55:00,1.77045,1.77051,1.77036,1.77051,8000000.0
2006-01-20 08:56:00,1.77074,1.77104,1.77065,1.77104,7000000.0
2006-01-20 08:57:00,1.77113,1.77137,1.77113,1.77137,8000000.0
2006-01-20 08:58:00,1.77144,1.77155,1.77141,1.7715,7000000.0
2006-01-20 08:59:00,1.77151,1.77175,1.77146,1.77175,7000000.0
2006-01-20 09:00:00,1.77194,1.77232,1.77194,1.77205,8000000.0
2006-01-20 09:01:00,1.77208,1.77238,1.77208,1.77215,9000000.0
2006-01-20 09:02:00,1.77214,1.77243,1.77214,1.77243,10000000.0
2006-01-20 09:03:00,1.77216,1.77263,1.77216,1.77255,7000000.0
2006-01-20 09:04:00,1.77283,1.77293,1.77266,1.77266,7000000.0
2006-01-20 09:05:00,1.7725,1.77278,1.7725,1.77263,7000000.0
2006-01-20 09:06:00,1.77263,1.77285,1.77254,1.77263,11000000.0
2006-01-20 09:07:00,1.7728,1.77332,1.7728,1.77325,8000000.0
2006-01-20 09:08:00,1.77311,1.77316,1.7729,1.7731,7000000.0
2006-01-20 09:09:00,1.77327,1.77333,1.77314,1.77326,11000000.0
2006-01-20 09:10:00,1.77309,1.77316,1.77296,1.77311,7000000.0
2006-01-20 09:11:00,1.77295,1.7732,1.77287,1.7732,9000000.0
2006-01-20 09:12:00,1.77292,1.77323,1.77281,1.77281,8000000.0
2006-01-20 09:13:00,1.77267,1.7728,1.77259,1.77263,9000000.0
2006-01-20 09:14:00,1.7724,1.77241,1.77217,1.77237,11000000.0
2006-01-20 09:15:00,1.77245,1.77251,1.77238,1.77238,7000000.0
2006-01-20 09:16:00,1.77246,1.77246,1.77219,1.77219,8000000.0
2006-01-20 09:17:00,1.77227,1.7726,1.77226,1.7726,11000000.0
2006-01-20 09:18:00,1.77276,1.77276,1.77248,1.77248,8000000.0
2006-01-20 09:19:00,1.77242,1.77242,1.77214,1.77223,7000000.0
2006-01-20 09:21:00,1.77222,1.77225,1.77196,1.77201,8000000.0
2006-01-20 09:22:00,1.77207,1.77229,1.77207,1.77216,8000000.0
2006-01-20 09:23:00,1.77207,1.77208,1.77197,1.77201,7000000.0
2006-01-20 09:24:00,1.77195,1.77216,1.77195,1.77216,8000000.0
2006-01-20 09:25:00,1.77215,1.77226,1.77215,1.77215,7000000.0
2006-01-20 09:26:00,1.77171,1.77187,1.77171,1.77186,11000000.0
2006-01-20 09:27:00,1.77188,1.77223,1.77188,1.77223,11000000.0
2006-01-20 09:28:00,1.77232,1.77246,1.7723,1.77246,9000000.0
2006-01-20 09:29:00,1.77292,1.77302,1.77271,1.77282,8000000.0
2006-01-20 09:30:00,1.7724,1.7724,1.7721,1.77222,7000000.0
2006-01-20 09:31:00,1.77172,1.77205,1.77172,1.77205,7000000.0
2006-01-20 09:32:00,1.77191,1.772,1.77181,1.77185,7000000.0
2006-01-20 09:33:00,1.77218,1.77242,1.77198,1.77198,8000000.0
2006-01-20 09:34:00,1.77244,1.77285,1.77244,1.77285,7000000.0
2006-01-20 09:35:00,1.77286,1.77301,1.77283,1.77288,10000000.0
2006-01-20 09:36:00,1.77296,1.77353,1.77296,1.77353,8000000.0
2006-01-20 09:37:00,1.77389,1.77419,1.77389,1.77412,11000000.0
2006-01-20 09:38:00,1.77408,1.77511,1.77232,1.77511,11000000.0
2006-01-20 09:39:00,1.77472,1.77476,1.77459,1.7746,7000000.0
2006-01-20 09:40:00,1.77451,1.77475,1.77426,1.77472,9000000.0
2006-01-20 09:41:00,1.77491,1.77491,1.77457,1.77472,8000000.0
2006-01-20 09:42:00,1.77471,1.77472,1.7745,1.77467,10000000.0
2006-01-20 09:43:00,1.77482,1.77485,1.77464,1.77472,11000000.0
2006-01-20 09:44:00,1.77446,1.77472,1.77431,1.77464,8000000.0
2006-01-20 09:45:00,1.7745,1.77495,1.7745,1.77492,7000000.0
2006-01-20 09:46:00,1.77479,1.77522,1.7746,1.77522,11000000.0
2006-01-20 09:47:00,1.77548,1.77548,1.77502,1.77502,9000000.0
2006-01-20 09:48:00,1.77465,1.77475,1.77465,1.77472,7000000.0
2006-01-20 09:49:00,1.77461,1.77496,1.77458,1.77496,11000000.0
2006-01-20 09:50:00,1.77498,1.77498,1.77454,1.77454,8000000.0
2006-01-20 09:51:00,1.77434,1.77439,1.77405,1.77417,8000000.0
2006-01-20 09:52:00,1.77418,1.77444,1.77415,1.77444,8000000.0
2006-01-20 09:53:00,1.77449,1.77491,1.77449,1.77467,10000000.0
2006-01-20 09:54:00,1.77445,1.77455,1.77412,1.77418,8000000.0
2006-01-20 09:55:00,1.77425,1.77449,1.77409,1.77449,8000000.0
2006-01-20 09:56:00,1.7747,1.77485,1.7746,1.7746,10000000.0
2006-01-20 09:57:00,1.77469,1.77489,1.77457,1.77457,8000000.0
2006-01-20 09:58:00,1.77446,1.77446,1.77405,1.77413,8000000.0
2006-01-20 09:59:00,1.77444,1.77452,1.7743,1.7743,10000000.0
2006-01-20 10:00:00,1.77439,1.77466,1.77438,1.77466,10000000.0
2006-01-20 10:01:00,1.77489,1.77489,1.77461,1.7747,10000000.0
2006-01-20 10:02:00,1.7748,1.77496,1.77477,1.77493,10000000.0
2006-01-20 10:03:00,1.77479,1.77479,1.77452,1.77453,7000000.0
2006-01-20 10:04:00,1.77448,1.77457,1.77434,1.77434,7000000.0
2006-01-20 10:05:00,1.77417,1.77419,1.7741,1.77419,11000000.0
2006-01-20 10:06:00,1.77461,1.77463,1.77418,1.77429,7000000.0
2006-01-20 10:07:00,1.774,1.774,1.77361,1.77393,7000000.0
2006-01-20 10:08:00,1.77401,1.77409,1.77394,1.77394,7000000.0
2006-01-20 10:09:00,1.77381,1.77381,1.77357,1.77357,7000000.0
2006-01-20 10:10:00,1.77362,1.77383,1.77362,1.77383,7000000.0
2006-01-20 10:11:00,1.77391,1.77391,1.77379,1.7738,7000000.0
2006-01-20 10:12:00,1.77372,1.77381,1.77321,1.77333,8000000.0
2006-01-20 10:13:00,1.77321,1.77336,1.77304,1.77304,8000000.0
2006-01-20 10:14:00,1.7731,1.77318,1.77299,1.77318,7000000.0
2006-01-20 10:15:00,1.77308,1.77317,1.77298,1.77313,10000000.0
2006-01-20 10:16:00,1.77317,1.77317,1.77267,1.77267,7000000.0
2006-01-20 10:17:00,1.77278,1.77299,1.77278,1.77293,11000000.0
2006-01-20 10:18:00,1.77267,1.77267,1.77232,1.77237,8000000.0
2006-01-20 10:19:00,1.77279,1.77279,1.77252,1.77264,9000000.0
2006-01-20 10:20:00,1.77314,1.77322,1.7731,1.77312,7000000.0
2006-01-20 10:21:00,1.77312,1.77326,1.77312,1.77326,8000000.0
2006-01-20 10:22:00,1.7732,1.77329,1.77302,1.77313,7000000.0
2006-01-20 10:23:00,1.77301,1.77332,1.77301,1.77311,7000000.0
2006-01-20 10:24:00,1.77324,1.77329,1.77302,1.77329,7000000.0
2006-01-20 10:25:00,1.77313,1.77337,1.773,1.77337,9000000.0
2006-01-20 10:26:00,1.77325,1.77349,1.77325,1.77329,11000000.0
2006-01-20 10:27:00,1.77311,1.77311,1.77259,1.77273,8000000.0
2006-01-20 10:28:00,1.77203,1.77203,1.77162,1.77169,9000000.0
2006-01-20 10:29:00,1.77199,1.77199,1.77151,1.77178,8000000.0
2006-01-20 10:30:00,1.77177,1.77186,1.77134,1.77136,8000000.0
2006-01-20 10:31:00,1.77175,1.77193,1.77164,1.77193,7000000.0
2006-01-20 10:32:00,1.77205,1.77205,1.77185,1.77202,9000000.0
2006-01-20 10:33:00,1.77182,1.77184,1.77169,1.77178,7000000.0
2006-01-20 10:34:00,1.77188,1.77202,1.77185,1.77202,7000000.0
2006-01-20 10:35:00,1.77201,1.77203,1.77189,1.77202,7000000.0
2006-01-20 10:36:00,1.77172,1.7718,1.77136,1.77156,8000000.0
2006-01-20 10:37:00,1.77071,1.77071,1.76914,1.76936,8000000.0
2006-01-20 10:38:00,1.77008,1.77024,1.7698,1.77024,10000000.0
2006-01-20 10:39:00,1.77044,1.77072,1.77044,1.77049,8000000.0
2006-01-20 10:40:00,1.77058,1.77093,1.77037,1.77037,7000000.0
2006-01-20 10:41:00,1.77048,1.77133,1.77048,1.77119,9000000.0
2006-01-20 10:42:00,1.7712,1.77125,1.77102,1.77102,7000000.0
2006-01-20 10:43:00,1.77113,1.77114,1.77075,1.77075,10000000.0
2006-01-20 10:44:00,1.77048,1.77058,1.77033,1.77046,7000000.0
2006-01-20 10:45:00,1.77048,1.77065,1.77039,1.77054,8000000.0
2006-01-20 10:46:00,1.77036,1.77039,1.77026,1.77039,8000000.0
2006-01-20 10:47:00,1.77036,1.77072,1.77036,1.77071,7000000.0
2006-01-20 10:48:00,1.77082,1.77115,1.77076,1.77107,8000000.0
2006-01-20 10:49:00,1.77087,1.77092,1.77077,1.77092,9000000.0
2006-01-20 10:50:00,1.77085,1.77132,1.77082,1.77129,8000000.0
2006-01-20 10:51:00,1.77139,1.77149,1.7713,1.77147,9000000.0
2006-01-20 10:52:00,1.77141,1.77166,1.77141,1.77165,8000000.0
2006-01-20 10:53:00,1.77114,1.77117,1.77103,1.77103,9000000.0
2006-01-20 10:54:00,1.77113,1.77114,1.77089,1.77089,10000000.0
2006-01-20 10:55:00,1.77066,1.77101,1.77066,1.77101,7000000.0
2006-01-20 10:56:00,1.77072,1.77119,1.76922,1.7711,7000000.0
2006-01-20 10:57:00,1.77137,1.77142,1.77127,1.77141,8000000.0
2006-01-20 10:58:00,1.77103,1.77103,1.77062,1.77081,7000000.0
2006-01-20 10:59:00,1.77068,1.77092,1.77068,1.77092,11000000.0
2006-01-20 11:00:00,1.77153,1.77287,1.77153,1.77161,7000000.0
2006-01-20 11:01:00,1.77305,1.77307,1.77224,1.77224,8000000.0
2006-01-20 11:02:00,1.77209,1.77229,1.77203,1.77223,7000000.0
2006-01-20 11:03:00,1.77228,1.7725,1.77225,1.77246,11000000.0
2006-01-20 11:04:00,1.77276,1.77276,1.77209,1.77209,11000000.0
2006-01-20 11:05:00,1.77184,1.77202,1.77175,1.77182,7000000.0
2006-01-20 11:06:00,1.77195,1.77234,1.77195,1.77228,8000000.0
2006-01-20 11:07:00,1.77245,1.77245,1.77201,1.77201,7000000.0
2006-01-20 11:08:00,1.77222,1.77244,1.77222,1.77243,9000000.0
2006-01-20 11:09:00,1.77249,1.77249,1.77217,1.77217,8000000.0
2006-01-20 11:10:00,1.77195,1.77206,1.77189,1.77199,8000000.0
2006-01-20 11:11:00,1.77191,1.77212,1.77181,1.77195,10000000.0
2006-01-20 11:12:00,1.77183,1.77219,1.77183,1.77219,7000000.0
2006-01-20 11:13:00,1.77226,1.77226,1.77184,1.77226,11000000.0
2006-01-20 11:14:00,1.77227,1.77227,1.77192,1.77192,11000000.0
2006-01-20 11:15:00,1.77202,1.77211,1.77193,1.77193,7000000.0
2006-01-20 11:16:00,1.77239,1.77276,1.77239,1.77256,7000000.0
2006-01-20 11:17:00,1.77243,1.77266,1.77243,1.7725,7000000.0
2006-01-20 11:18:00,1.77216,1.77216,1.77177,1.77198,10000000.0
2006-01-20 11:19:00,1.77185,1.77219,1.77185,1.77219,11000000.0
2006-01-20 11:20:00,1.77273,1.77274,1.77234,1.77234,8000000.0
2006-01-20 11:21:00,1.77216,1.77216,1.7718,1.77206,7000000.0
2006-01-20 11:22:00,1.77232,1.7724,1.77225,1.77232,8000000.0
2006-01-20 11:23:00,1.77216,1.77233,1.77216,1.77233,8000000.0
2006-01-20 11:24:00,1.77186,1.77186,1.77152,1.77152,7000000.0
2006-01-20 11:25:00,1.77149,1.77165,1.77148,1.77148,8000000.0
2006-01-20 11:26:00,1.77139,1.77142,1.77111,1.77112,11000000.0
2006-01-20 11:27:00,1.77102,1.77122,1.77089,1.77122,8000000.0
2006-01-20 11:28:00,1.77159,1.77199,1.77159,1.77199,7000000.0
2006-01-20 11:29:00,1.77212,1.77212,1.7719,1.77208,8000000.0
2006-01-20 11:30:00,1.77204,1.77213,1.7718,1.77213,7000000.0
2006-01-20 11:31:00,1.77168,1.77168,1.77115,1.77115,11000000.0
2006-01-20 11:32:00,1.77119,1.77126,1.77111,1.77126,11000000.0
2006-01-20 11:33:00,1.77126,1.77135,1.7712,1.77127,7000000.0
2006-01-20 11:34:00,1.77124,1.77132,1.7712,1.77132,7000000.0
2006-01-20 11:36:00,1.77155,1.77178,1.77155,1.77177,8000000.0
2006-01-20 11:37:00,1.77169,1.77211,1.77169,1.77169,8000000.0
2006-01-20 11:38:00,1.77169,1.77188,1.77156,1.77188,9000000.0
2006-01-20 11:39:00,1.77191,1.77211,1.77191,1.77199,9000000.0
2006-01-20 11:40:00,1.77219,1.77227,1.77204,1.77227,11000000.0
2006-01-20 11:41:00,1.7722,1.7722,1.77193,1.77193,11000000.0
2006-01-20 11:42:00,1.77202,1.77217,1.77199,1.77215,11000000.0
2006-01-20 11:43:00,1.7723,1.77251,1.77225,1.77244,7000000.0
2006-01-20 11:44:00,1.77236,1.77238,1.77233,1.77238,7000000.0
2006-01-20 11:45:00,1.77229,1.77242,1.77229,1.77231,11000000.0
2006-01-20 11:46:00,1.77236,1.77257,1.77236,1.77246,7000000.0
2006-01-20 11:47:00,1.77248,1.77305,1.77248,1.77262,9000000.0
2006-01-20 11:48:00,1.77237,1.77254,1.77234,1.77254,10000000.0
2006-01-20 11:49:00,1.77228,1.77234,1.77219,1.77219,7000000.0
2006-01-20 11:50:00,1.77215,1.77239,1.77215,1.77232,7000000.0
2006-01-20 11:51:00,1.7727,1.77293,1.77252,1.77289,8000000.0
2006-01-20 11:52:00,1.77285,1.77285,1.77268,1.77268,10000000.0
2006-01-20 11:53:00,1.77228,1.77257,1.77221,1.77242,10000000.0
2006-01-20 11:54:00,1.77233,1.77255,1.77231,1.77254,9000000.0
2006-01-20 11:55:00,1.77262,1.77281,1.77262,1.7727,8000000.0
2006-01-20 11:56:00,1.77246,1.77272,1.77237,1.77272,11000000.0
2006-01-20 11:57:00,1.77284,1.77312,1.77284,1.77291,8000000.0
2006-01-20 11:58:00,1.77277,1.7729,1.77253,1.7729,9000000.0
2006-01-20 11:59:00,1.77297,1.77297,1.77275,1.77275,7000000.0
2006-01-20 12:00:00,1.77295,1.77297,1.77282,1.77292,7000000.0
2006-01-20 12:02:00,1.77282,1.77325,1.77265,1.77325,10000000.0
2006-01-20 12:03:00,1.77332,1.7735,1.77331,1.7735,7000000.0
2006-01-20 12:04:00,1.77357,1.77357,1.77309,1.77311,9000000.0
2006-01-20 12:05:00,1.77317,1.77317,1.77299,1.77304,11000000.0
2006-01-20 12:06:00,1.77293,1.77296,1.77275,1.77275,7000000.0
2006-01-20 12:07:00,1.77275,1.77285,1.77273,1.77273,7000000.0
2006-01-20 12:08:00,1.77268,1.77268,1.77225,1.77225,9000000.0
2006-01-20 12:09:00,1.77222,1.77231,1.77194,1.77231,8000000.0
2006-01-20 12:10:00,1.77242,1.77242,1.77174,1.77174,8000000.0
2006-01-20 12:11:00,1.77179,1.77212,1.77179,1.77194,7000000.0
2006-01-20 12:12:00,1.77204,1.77225,1.77201,1.77217,7000000.0
2006-01-20 12:13:00,1.77226,1.77276,1.77225,1.77267,10000000.0
2006-01-20 12:14:00,1.77248,1.77256,1.77241,1.77255,8000000.0
2006-01-20 12:16:00,1.77234,1.77258,1.77234,1.77257,8000000.0
2006-01-20 12:18:00,1.77268,1.77293,1.77266,1.77293,11000000.0
2006-01-20 12:19:00,1.77265,1.77321,1.77265,1.77321,9000000.0
2006-01-20 12:20:00,1.77294,1.77294,1.7727,1.77291,10000000.0
2006-01-20 12:21:00,1.77307,1.77321,1.77132,1.77132,7000000.0
2006-01-20 12:22:00,1.77341,1.77371,1.77332,1.77371,8000000.0
2006-01-20 12:23:00,1.77351,1.77363,1.77343,1.77343,7000000.0
2006-01-20 12:24:00,1.77355,1.77355,1.77332,1.77334,7000000.0
2006-01-20 12:25:00,1.77331,1.77331,1.77309,1.7732,9000000.0
2006-01-20 12:26:00,1.77324,1.77375,1.77324,1.77375,8000000.0
2006-01-20 12:27:00,1.77383,1.77383,1.77366,1.77376,10000000.0
2006-01-20 12:28:00,1.77391,1.77422,1.77378,1.77422,9000000.0
2006-01-20 12:29:00,1.77432,1.77446,1.77422,1.77433,9000000.0
2006-01-20 12:30:00,1.77427,1.77446,1.7742,1.77446,7000000.0
2006-01-20 12:31:00,1.77447,1.77453,1.7743,1.77453,11000000.0
2006-01-20 12:32:00,1.77475,1.7748,1.77459,1.77459,7000000.0
2006-01-20 12:33:00,1.77446,1.77457,1.77438,1.77438,7000000.0
2006-01-20 12:34:00,1.77437,1.77484,1.77437,1.77484,7000000.0
2006-01-20 12:35:00,1.77473,1.77473,1.77462,1.77462,8000000.0
2006-01-20 12:36:00,1.77459,1.77469,1.7745,1.7745,8000000.0
2006-01-20 12:37:00,1.77439,1.77462,1.77439,1.77462,9000000.0
2006-01-20 12:38:00,1.77432,1.77464,1.77431,1.77464,8000000.0
2006-01-20 12:39:00,1.77501,1.77501,1.77487,1.77497,9000000.0
2006-01-20 12:40:00,1.77498,1.77507,1.7748,1.77485,7000000.0
2006-01-20 12:41:00,1.77496,1.77502,1.77486,1.77487,8000000.0
2006-01-20 12:42:00,1.77495,1.77511,1.77495,1.77506,9000000.0
2006-01-20 12:43:00,1.77495,1.77497,1.77472,1.77472,9000000.0
2006-01-20 12:44:00,1.7749,1.7749,1.77476,1.77485,8000000.0
2006-01-20 12:45:00,1.77483,1.77483,1.77439,1.77477,10000000.0
2006-01-20 12:46:00,1.77475,1.77485,1.77467,1.77477,9000000.0
2006-01-20 12:47:00,1.77494,1.77494,1.77469,1.7748,10000000.0
2006-01-20 12:48:00,1.77457,1.77475,1.77445,1.77454,11000000.0
2006-01-20 12:49:00,1.77449,1.77449,1.77419,1.77419,7000000.0
2006-01-20 12:50:00,1.77423,1.77423,1.77395,1.774,7000000.0
2006-01-20 12:51:00,1.77384,1.77389,1.77373,1.77379,8000000.0
2006-01-20 12:52:00,1.774,1.77407,1.77364,1.77407,11000000.0
2006-01-20 12:53:00,1.77416,1.77416,1.77405,1.77406,8000000.0
2006-01-20 12:54:00,1.77413,1.77424,1.77396,1.77396,7000000.0
2006-01-20 12:55:00,1.77408,1.77408,1.77387,1.77387,8000000.0
2006-01-20 12:56:00,1.77372,1.77385,1.77367,1.77385,7000000.0
2006-01-20 12:57:00,1.77353,1.77357,1.77334,1.77356,7000000.0
2006-01-20 12:58:00,1.77351,1.77368,1.77336,1.77336,8000000.0
2006-01-20 12:59:00,1.7729,1.77298,1.77285,1.77298,7000000.0
2006-01-20 13:00:00,1.77314,1.77414,1.77314,1.77414,8000000.0
2006-01-20 13:01:00,1.77393,1.7743,1.77393,1.77429,8000000.0
2006-01-20 13:02:00,1.77424,1.77431,1.77396,1.77431,7000000.0
2006-01-20 13:03:00,1.77494,1.77494,1.77455,1.77479,8000000.0
2006-01-20 13:04:00,1.77512,1.77533,1.77512,1.77533,7000000.0
2006-01-20 13:05:00,1.77535,1.77552,1.7753,1.7753,8000000.0
2006-01-20 13:06:00,1.77536,1.77549,1.7753,1.77548,7000000.0
2006-01-20 13:07:00,1.77578,1.77634,1.77578,1.77634,7000000.0
2006-01-20 13:08:00,1.77614,1.77614,1.77573,1.77582,10000000.0
2006-01-20 13:09:00,1.77637,1.77664,1.77637,1.77654,7000000.0
2006-01-20 13:10:00,1.77659,1.77682,1.77658,1.77658,9000000.0
2006-01-20 13:11:00,1.77671,1.7771,1.77653,1.7771,8000000.0
2006-01-20 13:12:00,1.77731,1.77749,1.77724,1.77742,8000000.0
2006-01-20 13:13:00,1.77756,1.77767,1.77745,1.77745,9000000.0
2006-01-20 13:14:00,1.77741,1.77764,1.77735,1.77745,7000000.0
2006-01-20 13:15:00,1.77738,1.77753,1.7773,1.77753,8000000.0
2006-01-20 13:16:00,1.77756,1.77756,1.77728,1.77728,8000000.0
2006-01-20 13:17:00,1.77733,1.77733,1.77708,1.77715,9000000.0
2006-01-20 13:18:00,1.77714,1.77728,1.7769,1.77728,10000000.0
2006-01-20 13:19:00,1.77705,1.77707,1.77694,1.777,8000000.0
2006-01-20 13:20:00,1.77705,1.77721,1.777,1.77721,8000000.0
2006-01-20 13:21:00,1.77723,1.77747,1.77723,1.77747,7000000.0
2006-01-20 13:22:00,1.77741,1.77741,1.77702,1.77728,11000000.0
2006-01-20 13:23:00,1.77716,1.77778,1.77716,1.77778,8000000.0
2006-01-20 13:24:00,1.77736,1.77739,1.77727,1.77739,7000000.0
2006-01-20 13:25:00,1.77732,1.77736,1.77703,1.77709,11000000.0
2006-01-20 13:26:00,1.77717,1.77723,1.77709,1.77713,10000000.0
2006-01-20 13:27:00,1.77668,1.77686,1.77663,1.77686,8000000.0
2006-01-20 13:28:00,1.77691,1.77718,1.77691,1.77701,21000000.0
2006-01-20 13:29:00,1.77708,1.77734,1.77701,1.77734,17000000.0
2006-01-20 13:30:00,1.77719,1.77725,1.77716,1.77716,7000000.0
2006-01-20 13:31:00,1.77709,1.77719,1.77709,1.77713,9000000.0
2006-01-20 13:32:00,1.77739,1.77752,1.77734,1.77739,14000000.0
2006-01-20 13:33:00,1.77725,1.77725,1.77708,1.77708,14000000.0
2006-01-20 13:35:00,1.77715,1.77737,1.77715,1.77737,17000000.0
2006-01-20 13:36:00,1.77735,1.77735,1.77677,1.77677,24000000.0
2006-01-20 13:37:00,1.77649,1.77678,1.77649,1.77649,10000000.0
2006-01-20 13:38:00,1.77659,1.7769,1.77659,1.77673,18000000.0
2006-01-20 13:39:00,1.77678,1.7769,1.77674,1.7769,15000000.0
2006-01-20 13:40:00,1.77696,1.77704,1.77688,1.77704,29000000.0
2006-01-20 13:41:00,1.77679,1.77685,1.77661,1.77661,13000000.0
2006-01-20 13:42:00,1.77653,1.7767,1.77653,1.77657,7000000.0
2006-01-20 13:43:00,1.77647,1.77647,1.77614,1.77614,10000000.0
2006-01-20 13:44:00,1.77627,1.77658,1.77621,1.77658,26000000.0
2006-01-20 13:45:00,1.77665,1.77675,1.77663,1.77673,22000000.0
2006-01-20 13:46:00,1.7768,1.77684,1.77667,1.77675,19000000.0
2006-01-20 13:47:00,1.77676,1.777,1.77668,1.77668,17000000.0
2006-01-20 13:48:00,1.77653,1.77656,1.77651,1.77653,22000000.0
2006-01-20 13:49:00,1.7769,1.77727,1.7769,1.77708,24000000.0
2006-01-20 13:50:00,1.77743,1.77743,1.77728,1.77728,15000000.0
2006-01-20 13:51:00,1.77726,1.77786,1.77726,1.77786,22000000.0
2006-01-20 13:52:00,1.77798,1.77798,1.77773,1.77789,32000000.0
2006-01-20 13:53:00,1.77779,1.77779,1.77751,1.77751,28000000.0
2006-01-20 13:54:00,1.77762,1.77769,1.77755,1.77769,31000000.0
2006-01-20 13:55:00,1.77765,1.77766,1.7776,1.77761,20000000.0
2006-01-20 13:56:00,1.77748,1.77779,1.77748,1.77771,24000000.0
2006-01-20 13:57:00,1.7778,1.77802,1.77778,1.77802,34000000.0
2006-01-20 13:58:00,1.77785,1.7779,1.77759,1.77759,16000000.0
2006-01-20 13:59:00,1.7777,1.7777,1.77733,1.77749,30000000.0
2006-01-20 14:00:00,1.7775,1.77758,1.77732,1.77732,39000000.0
2006-01-20 14:01:00,1.77724,1.77732,1.77705,1.77717,30000000.0
2006-01-20 14:02:00,1.77743,1.77743,1.77718,1.77718,19000000.0
2006-01-20 14:03:00,1.77717,1.77717,1.7771,1.77711,23000000.0
2006-01-20 14:04:00,1.77709,1.77721,1.77709,1.77717,33000000.0
2006-01-20 14:05:00,1.77722,1.77735,1.77719,1.77735,28000000.0
2006-01-20 14:06:00,1.77752,1.77804,1.77752,1.77804,31000000.0
2006-01-20 14:07:00,1.77815,1.77842,1.77815,1.77832,31000000.0
2006-01-20 14:08:00,1.77839,1.77839,1.77821,1.77828,27000000.0
2006-01-20 14:09:00,1.77792,1.77796,1.77773,1.77796,27000000.0
2006-01-20 14:10:00,1.77802,1.77845,1.77802,1.77828,24000000.0
2006-01-20 14:11:00,1.77834,1.7785,1.77832,1.7785,21000000.0
2006-01-20 14:12:00,1.7784,1.77855,1.77831,1.77832,22000000.0
2006-01-20 14:13:00,1.7785,1.7785,1.778,1.77802,13000000.0
2006-01-20 14:14:00,1.77826,1.77843,1.77826,1.77838,21000000.0
2006-01-20 14:15:00,1.77803,1.77803,1.77769,1.77771,25000000.0
2006-01-20 14:16:00,1.77752,1.77803,1.77752,1.77786,26000000.0
2006-01-20 14:17:00,1.77805,1.77805,1.77789,1.77793,32000000.0
2006-01-20 14:18:00,1.77787,1.77787,1.7777,1.77787,27000000.0
2006-01-20 14:19:00,1.7779,1.7779,1.77772,1.77773,35000000.0
2006-01-20 14:20:00,1.77781,1.7784,1.77781,1.7784,32000000.0
2006-01-20 14:21:00,1.77845,1.77845,1.77807,1.77824,39000000.0
2006-01-20 14:22:00,1.77808,1.77818,1.77788,1.77796,22000000.0
2006-01-20 14:23:00,1.77785,1.77793,1.77757,1.77758,40000000.0
2006-01-20 14:24:00,1.77788,1.7782,1.77787,1.7782,10000000.0
2006-01-20 14:25:00,1.7782,1.7782,1.77768,1.77768,35000000.0
2006-01-20 14:26:00,1.77792,1.778,1.77773,1.77786,18000000.0
2006-01-20 14:27:00,1.7779,1.77802,1.7778,1.77786,28000000.0
2006-01-20 14:28:00,1.77788,1.77824,1.77788,1.77824,21000000.0
2006-01-20 14:29:00,1.77831,1.77835,1.77808,1.77816,16000000.0
2006-01-20 14:30:00,1.77775,1.77783,1.77761,1.77769,25000000.0
2006-01-20 14:31:00,1.77748,1.77752,1.77742,1.77746,26000000.0
2006-01-20 14:32:00,1.7775,1.7775,1.77737,1.77739,32000000.0
2006-01-20 14:33:00,1.77719,1.77719,1.77689,1.77702,20000000.0
2006-01-20 14:34:00,1.77677,1.77677,1.77638,1.77638,25000000.0
2006-01-20 14:35:00,1.77652,1.77687,1.77652,1.77687,23000000.0
2006-01-20 14:36:00,1.77709,1.77709,1.77694,1.77694,11000000.0
2006-01-20 14:37:00,1.77743,1.77743,1.77702,1.77715,41000000.0
2006-01-20 14:38:00,1.77702,1.77714,1.77702,1.77709,54000000.0
2006-01-20 14:39:00,1.7771,1.7774,1.7771,1.7774,36000000.0
2006-01-20 14:40:00,1.7774,1.7774,1.77714,1.77714,36000000.0
2006-01-20 14:41:00,1.77715,1.77718,1.7771,1.77717,41000000.0
2006-01-20 14:42:00,1.77729,1.77753,1.77729,1.77749,19000000.0
2006-01-20 14:43:00,1.77746,1.77746,1.77726,1.77726,20000000.0
2006-01-20 14:44:00,1.77712,1.77714,1.77694,1.77714,25000000.0
2006-01-20 14:45:00,1.7772,1.77741,1.7772,1.77741,33000000.0
2006-01-20 14:46:00,1.77746,1.77785,1.77746,1.77755,11000000.0
2006-01-20 14:47:00,1.77765,1.77765,1.77753,1.77761,7000000.0
2006-01-20 14:48:00,1.77738,1.77739,1.77723,1.77737,21000000.0
2006-01-20 14:49:00,1.77732,1.77745,1.77718,1.77718,32000000.0
2006-01-20 14:50:00,1.77696,1.77717,1.77696,1.77717,33000000.0
2006-01-20 14:51:00,1.77725,1.77726,1.77719,1.7772,37000000.0
2006-01-20 14:52:00,1.77726,1.77732,1.77726,1.77732,17000000.0
2006-01-20 14:53:00,1.7773,1.77733,1.77715,1.77727,22000000.0
2006-01-20 14:54:00,1.77697,1.77697,1.77663,1.77672,17000000.0
2006-01-20 14:55:00,1.7767,1.77676,1.77666,1.77666,7000000.0
2006-01-20 14:56:00,1.7765,1.77662,1.77632,1.7764,21000000.0
2006-01-20 14:57:00,1.77633,1.77637,1.77628,1.77634,12000000.0
2006-01-20 14:58:00,1.77601,1.77626,1.77596,1.77602,31000000.0
2006-01-20 14:59:00,1.77622,1.77626,1.77619,1.77625,20000000.0
2006-01-20 15:00:00,1.77623,1.77623,1.7761,1.77613,32000000.0
2006-01-20 15:01:00,1.77603,1.77603,1.7756,1.77563,14000000.0
2006-01-20 15:02:00,1.7758,1.77604,1.77566,1.77585,26000000.0
2006-01-20 15:03:00,1.77605,1.77618,1.77605,1.7761,30000000.0
2006-01-20 15:04:00,1.77607,1.77612,1.77578,1.77585,29000000.0
2006-01-20 15:05:00,1.77564,1.77577,1.77527,1.77527,28000000.0
2006-01-20 15:06:00,1.77567,1.77571,1.77563,1.77567,16000000.0
2006-01-20 15:07:00,1.77579,1.77589,1.7757,1.77589,26000000.0
2006-01-20 15:08:00,1.77585,1.77585,1.7756,1.7756,25000000.0
2006-01-20 15:09:00,1.77539,1.77543,1.77513,1.77543,34000000.0
2006-01-20 15:10:00,1.77572,1.77586,1.77561,1.77561,36000000.0
2006-01-20 15:13:00,1.77553,1.77563,1.77544,1.77544,41000000.0
2006-01-20 15:14:00,1.77512,1.77512,1.7746,1.77484,30000000.0
2006-01-20 15:15:00,1.77497,1.77512,1.77497,1.77512,21000000.0
2006-01-20 15:16:00,1.77516,1.77516,1.77498,1.7751,9000000.0
2006-01-20 15:17:00,1.77506,1.77514,1.77488,1.77514,26000000.0
2006-01-20 15:18:00,1.77521,1.77531,1.77514,1.77531,10000000.0
2006-01-20 15:19:00,1.77554,1.77555,1.77535,1.77555,16000000.0
2006-01-20 15:20:00,1.77541,1.77554,1.77532,1.77554,20000000.0
2006-01-20 15:21:00,1.77524,1.77524,1.77517,1.77517,12000000.0
2006-01-20 15:22:00,1.77508,1.77528,1.77502,1.77502,22000000.0
2006-01-20 15:23:00,1.77482,1.77503,1.77477,1.77503,36000000.0
2006-01-20 15:24:00,1.77522,1.77522,1.77504,1.77518,8000000.0
2006-01-20 15:25:00,1.7751,1.7751,1.77501,1.77501,14000000.0
2006-01-20 15:26:00,1.77486,1.77486,1.77472,1.77472,40000000.0
2006-01-20 15:27:00,1.77472,1.77511,1.77472,1.77511,32000000.0
2006-01-20 15:28:00,1.77525,1.77575,1.77525,1.77575,55000000.0
2006-01-20 15:29:00,1.77583,1.77586,1.774,1.77575,47000000.0
2006-01-20 15:30:00,1.77392,1.77592,1.77392,1.77592,71000000.0
2006-01-20 15:31:00,1.77596,1.77597,1.77585,1.77589,58000000.0
2006-01-20 15:32:00,1.77597,1.77616,1.77597,1.77598,25000000.0
2006-01-20 15:33:00,1.77629,1.77649,1.77629,1.77639,32000000.0
2006-01-20 15:34:00,1.77636,1.7768,1.77636,1.77662,22000000.0
2006-01-20 15:35:00,1.77679,1.77694,1.77661,1.77687,30000000.0
2006-01-20 15:36:00,1.7768,1.77691,1.77663,1.77663,23000000.0
2006-01-20 15:37:00,1.77687,1.77729,1.77675,1.77729,24000000.0
2006-01-20 15:38:00,1.77731,1.77731,1.77685,1.77715,61000000.0
2006-01-20 15:39:00,1.77704,1.77704,1.77656,1.77677,40000000.0
2006-01-20 15:40:00,1.77646,1.77666,1.77645,1.77645,37000000.0
2006-01-20 15:41:00,1.77684,1.77702,1.77679,1.77696,43000000.0
2006-01-20 15:42:00,1.7772,1.77725,1.77714,1.77715,41000000.0
2006-01-20 15:43:00,1.7772,1.77747,1.77709,1.77747,30000000.0
2006-01-20 15:44:00,1.77782,1.77782,1.77774,1.77778,29000000.0
2006-01-20 15:45:00,1.77777,1.77782,1.77761,1.77772,36000000.0
2006-01-20 15:46:00,1.7776,1.77786,1.7776,1.77786,24000000.0
2006-01-20 15:47:00,1.77787,1.77787,1.77759,1.77759,31000000.0
2006-01-20 15:48:00,1.77759,1.77763,1.7775,1.7775,33000000.0
2006-01-20 15:49:00,1.77749,1.77766,1.77747,1.77766,25000000.0
2006-01-20 15:50:00,1.77777,1.77782,1.77774,1.77774,11000000.0
2006-01-20 15:51:00,1.77751,1.77776,1.77751,1.77761,37000000.0
2006-01-20 15:52:00,1.7773,1.7773,1.77714,1.77715,23000000.0
2006-01-20 15:53:00,1.77716,1.77716,1.77667,1.77667,15000000.0
2006-01-20 15:54:00,1.77682,1.77682,1.77608,1.77608,26000000.0
2006-01-20 15:55:00,1.77548,1.77548,1.77516,1.77524,33000000.0
2006-01-20 15:56:00,1.77498,1.77511,1.77433,1.77435,11000000.0
2006-01-20 15:57:00,1.77393,1.77436,1.77393,1.77435,34000000.0
2006-01-20 15:58:00,1.775,1.77521,1.77489,1.77489,24000000.0
2006-01-20 15:59:00,1.77486,1.77529,1.77486,1.77529,23000000.0
2006-01-20 16:00:00,1.77512,1.77512,1.77436,1.77436,51000000.0
2006-01-20 16:01:00,1.77396,1.77418,1.77394,1.77394,31000000.0
2006-01-20 16:02:00,1.77327,1.77432,1.77327,1.77432,29000000.0
2006-01-20 16:03:00,1.77445,1.77445,1.77421,1.77429,51000000.0
2006-01-20 16:04:00,1.77438,1.77448,1.77437,1.77448,38000000.0
2006-01-20 16:05:00,1.77439,1.77464,1.77438,1.77463,37000000.0
2006-01-20 16:06:00,1.7746,1.77466,1.77442,1.77442,33000000.0
2006-01-20 16:07:00,1.77436,1.77437,1.77407,1.77407,37000000.0
2006-01-20 16:08:00,1.77439,1.77467,1.77439,1.77441,37000000.0
2006-01-20 16:09:00,1.77405,1.77429,1.77405,1.77407,44000000.0
2006-01-20 16:10:00,1.77398,1.7742,1.77398,1.77414,41000000.0
2006-01-20 16:11:00,1.77459,1.7748,1.77457,1.7748,27000000.0
2006-01-20 16:12:00,1.77429,1.77429,1.77401,1.77401,22000000.0
2006-01-20 16:13:00,1.77372,1.77372,1.7732,1.7732,38000000.0
2006-01-20 16:14:00,1.77324,1.77339,1.77324,1.77327,41000000.0
2006-01-20 16:15:00,1.77327,1.77335,1.77317,1.77334,42000000.0
2006-01-20 16:16:00,1.77338,1.77367,1.77338,1.77359,45000000.0
2006-01-20 16:17:00,1.7736,1.77403,1.7736,1.77386,22000000.0
2006-01-20 16:18:00,1.77385,1.77434,1.77385,1.77429,49000000.0
2006-01-20 16:19:00,1.77389,1.77416,1.77384,1.77416,27000000.0
2006-01-20 16:20:00,1.77441,1.77443,1.77399,1.77439,52000000.0
2006-01-20 16:21:00,1.77434,1.77434,1.7739,1.7739,37000000.0
2006-01-20 16:22:00,1.77388,1.77444,1.77388,1.77405,50000000.0
2006-01-20 16:23:00,1.77447,1.77449,1.77433,1.77445,48000000.0
2006-01-20 16:24:00,1.77485,1.77493,1.77478,1.77493,44000000.0
2006-01-20 16:25:00,1.77488,1.7749,1.77479,1.77485,28000000.0
2006-01-20 16:26:00,1.77484,1.77484,1.77447,1.77447,41000000.0
2006-01-20 16:27:00,1.7743,1.7743,1.77407,1.77408,46000000.0
2006-01-20 16:28:00,1.7739,1.77403,1.7735,1.77403,34000000.0
2006-01-20 16:29:00,1.77417,1.7746,1.77417,1.7746,24000000.0
2006-01-20 16:30:00,1.77484,1.77484,1.77447,1.77462,43000000.0
2006-01-20 16:31:00,1.77459,1.77527,1.77459,1.77527,36000000.0
2006-01-20 16:32:00,1.77529,1.77562,1.77514,1.77515,34000000.0
2006-01-20 16:33:00,1.77526,1.77584,1.77523,1.77582,41000000.0
2006-01-20 16:34:00,1.77571,1.77571,1.77461,1.77464,29000000.0
2006-01-20 16:35:00,1.77504,1.7752,1.77496,1.7752,53000000.0
2006-01-20 16:36:00,1.77496,1.77496,1.77466,1.77481,43000000.0
2006-01-20 16:37:00,1.77468,1.77475,1.7745,1.77475,56000000.0
2006-01-20 16:38:00,1.77478,1.77489,1.77462,1.77489,34000000.0
2006-01-20 16:39:00,1.77526,1.77526,1.77491,1.77501,43000000.0
2006-01-20 16:40:00,1.77474,1.77474,1.77421,1.7743,63000000.0
2006-01-20 16:41:00,1.77418,1.77447,1.77412,1.77433,44000000.0
2006-01-20 16:42:00,1.77455,1.77455,1.77437,1.77437,57000000.0
2006-01-20 16:43:00,1.77405,1.77481,1.77405,1.77473,20000000.0
2006-01-20 16:44:00,1.77453,1.77453,1.77401,1.77407,34000000.0
2006-01-20 16:45:00,1.77425,1.7746,1.77425,1.77449,41000000.0
2006-01-20 16:46:00,1.77444,1.77444,1.77412,1.77412,59000000.0
2006-01-20 16:47:00,1.77394,1.77407,1.77368,1.77387,55000000.0
2006-01-20 16:48:00,1.77361,1.77361,1.77326,1.77359,46000000.0
2006-01-20 16:49:00,1.77442,1.77476,1.77395,1.77395,35000000.0
2006-01-20 16:50:00,1.77389,1.77427,1.77389,1.77417,45000000.0
2006-01-20 16:51:00,1.77454,1.77455,1.77412,1.77412,30000000.0
2006-01-20 16:52:00,1.77391,1.77414,1.77388,1.77414,30000000.0
2006-01-20 16:53:00,1.77402,1.77402,1.77354,1.77373,19000000.0
2006-01-20 16:54:00,1.77379,1.77397,1.77376,1.77397,18000000.0
2006-01-20 16:55:00,1.77393,1.77393,1.77347,1.77348,40000000.0
2006-01-20 16:56:00,1.7736,1.77403,1.7736,1.77365,37000000.0
2006-01-20 16:57:00,1.77369,1.77369,1.77346,1.77346,17000000.0
2006-01-20 16:58:00,1.77319,1.77325,1.77303,1.77315,45000000.0
2006-01-20 16:59:00,1.77375,1.77396,1.77374,1.77396,39000000.0
2006-01-20 17:00:00,1.77418,1.77515,1.77409,1.77515,47000000.0
2006-01-20 17:01:00,1.77502,1.77522,1.77483,1.77522,26000000.0
2006-01-20 17:02:00,1.77522,1.77542,1.77521,1.77521,33000000.0
2006-01-20 17:03:00,1.77519,1.77521,1.77485,1.77498,33000000.0
2006-01-20 17:04:00,1.77481,1.77484,1.77452,1.77452,37000000.0
2006-01-20 17:05:00,1.77437,1.77469,1.77437,1.77469,35000000.0
2006-01-20 17:06:00,1.77435,1.77441,1.7742,1.77431,46000000.0
2006-01-20 17:07:00,1.77422,1.77441,1.77407,1.77407,33000000.0
2006-01-20 17:08:00,1.77381,1.77432,1.77381,1.77431,45000000.0
2006-01-20 17:09:00,1.77554,1.77596,1.77461,1.77483,47000000.0
2006-01-20 17:10:00,1.7749,1.77529,1.77489,1.77529,6000000.0
2006-01-20 17:11:00,1.77557,1.77576,1.77547,1.77574,44000000.0
2006-01-20 17:12:00,1.77564,1.77581,1.77558,1.77558,23000000.0
2006-01-20 17:13:00,1.77573,1.77624,1.77573,1.77624,35000000.0
2006-01-20 17:14:00,1.7763,1.77646,1.77622,1.77645,27000000.0
2006-01-20 17:15:00,1.77651,1.77654,1.7764,1.77647,26000000.0
2006-01-20 17:16:00,1.7765,1.77678,1.7765,1.77664,27000000.0
2006-01-20 17:17:00,1.77658,1.77658,1.77647,1.77658,38000000.0
2006-01-20 17:18:00,1.77674,1.77724,1.77674,1.77724,29000000.0
2006-01-20 17:19:00,1.77715,1.77718,1.77705,1.77712,19000000.0
2006-01-20 17:20:00,1.77727,1.77822,1.7769,1.77822,29000000.0
2006-01-20 17:21:00,1.77857,1.77857,1.77804,1.77804,26000000.0
2006-01-20 17:22:00,1.778,1.77822,1.77795,1.77796,30000000.0
2006-01-20 17:23:00,1.77799,1.77802,1.77785,1.77785,32000000.0
2006-01-20 17:24:00,1.77731,1.77731,1.77672,1.7768,23000000.0
2006-01-20 17:25:00,1.77729,1.77743,1.77703,1.77707,20000000.0
2006-01-20 17:26:00,1.77727,1.77739,1.77724,1.77737,18000000.0
2006-01-20 17:27:00,1.77746,1.77749,1.77732,1.77747,44000000.0
2006-01-20 17:28:00,1.77755,1.77769,1.77741,1.77754,39000000.0
2006-01-20 17:29:00,1.7777,1.77777,1.77763,1.77763,36000000.0
2006-01-20 17:30:00,1.77766,1.77785,1.77766,1.77779,61000000.0
2006-01-20 17:31:00,1.77756,1.77785,1.77753,1.77753,62000000.0
2006-01-20 17:32:00,1.77752,1.77756,1.77734,1.77734,54000000.0
2006-01-20 17:33:00,1.77743,1.77743,1.77728,1.77728,64000000.0
2006-01-20 17:34:00,1.77721,1.77726,1.77707,1.77716,60000000.0
2006-01-20 17:35:00,1.77723,1.77783,1.77723,1.77783,43000000.0
2006-01-20 17:36:00,1.77785,1.77785,1.77757,1.77757,58000000.0
2006-01-20 17:37:00,1.77771,1.77772,1.77754,1.77756,47000000.0
2006-01-20 17:38:00,1.77749,1.77755,1.77741,1.77741,44000000.0
2006-01-20 17:39:00,1.77731,1.77747,1.77719,1.77747,41000000.0
2006-01-20 17:40:00,1.77796,1.77811,1.77789,1.77792,59000000.0
2006-01-20 17:41:00,1.77767,1.77767,1.77709,1.77709,50000000.0
2006-01-20 17:42:00,1.7767,1.7769,1.77645,1.77645,37000000.0
2006-01-20 17:43:00,1.77636,1.77661,1.77636,1.77661,33000000.0
2006-01-20 17:44:00,1.77654,1.77671,1.77646,1.77671,46000000.0
2006-01-20 17:45:00,1.77669,1.77693,1.77669,1.77682,49000000.0
2006-01-20 17:46:00,1.7765,1.77665,1.77646,1.77664,56000000.0
2006-01-20 17:47:00,1.77685,1.77711,1.77666,1.77666,65000000.0
2006-01-20 17:48:00,1.7766,1.77667,1.77651,1.77667,61000000.0
2006-01-20 17:49:00,1.77662,1.77684,1.77651,1.77673,72000000.0
2006-01-20 17:50:00,1.77707,1.77716,1.77697,1.77701,53000000.0
2006-01-20 17:51:00,1.77704,1.77718,1.77683,1.77718,54000000.0
2006-01-20 17:52:00,1.77746,1.77764,1.77742,1.77761,51000000.0
2006-01-20 17:53:00,1.77738,1.77789,1.77738,1.77789,42000000.0
2006-01-20 17:54:00,1.77798,1.77915,1.77797,1.77915,32000000.0
2006-01-20 17:55:00,1.77928,1.77969,1.77922,1.77954,32000000.0
2006-01-20 17:56:00,1.77983,1.77996,1.77973,1.77996,47000000.0
2006-01-20 17:57:00,1.77997,1.7801,1.77991,1.7801,34000000.0
2006-01-20 17:58:00,1.78049,1.78059,1.78048,1.78059,44000000.0
2006-01-20 17:59:00,1.78105,1.78121,1.78098,1.78098,39000000.0
2006-01-20 18:00:00,1.78084,1.78094,1.78072,1.78094,32000000.0
2006-01-20 18:01:00,1.78114,1.78175,1.78093,1.78127,52000000.0
2006-01-20 18:02:00,1.78094,1.78094,1.77946,1.77946,30000000.0
2006-01-20 18:03:00,1.77974,1.78,1.7797,1.77972,38000000.0
2006-01-20 18:04:00,1.78008,1.7803,1.78008,1.78017,38000000.0
2006-01-20 18:05:00,1.7799,1.78042,1.7799,1.78042,36000000.0
2006-01-20 18:06:00,1.78069,1.78086,1.78038,1.78038,32000000.0
2006-01-20 18:07:00,1.78071,1.78092,1.78071,1.78092,38000000.0
2006-01-20 18:08:00,1.78112,1.78145,1.78112,1.78117,56000000.0
2006-01-20 18:09:00,1.78122,1.78171,1.78122,1.78171,34000000.0
2006-01-20 18:10:00,1.78191,1.78191,1.78148,1.78171,26000000.0
2006-01-20 18:11:00,1.7822,1.78254,1.78186,1.78186,34000000.0
2006-01-20 18:12:00,1.7819,1.78205,1.7819,1.78205,24000000.0
2006-01-20 18:13:00,1.78196,1.78222,1.78182,1.78222,30000000.0
2006-01-20 18:14:00,1.78217,1.78217,1.78176,1.78176,22000000.0
2006-01-20 18:15:00,1.7818,1.78238,1.7818,1.78238,21000000.0
2006-01-20 18:16:00,1.78239,1.7825,1.78233,1.78244,66000000.0
2006-01-20 18:17:00,1.78264,1.78264,1.78242,1.78256,60000000.0
2006-01-20 18:18:00,1.78239,1.7826,1.78239,1.7826,33000000.0
2006-01-20 18:19:00,1.78261,1.78262,1.78235,1.78248,46000000.0
2006-01-20 18:20:00,1.78237,1.78257,1.78234,1.78243,61000000.0
2006-01-20 18:21:00,1.78258,1.78271,1.78254,1.78264,37000000.0
2006-01-20 18:22:00,1.78248,1.78255,1.78242,1.78248,49000000.0
2006-01-20 18:23:00,1.78257,1.78305,1.78257,1.78284,34000000.0
2006-01-20 18:24:00,1.78251,1.78281,1.78251,1.7827,47000000.0
2006-01-20 18:25:00,1.7824,1.78243,1.78206,1.78235,31000000.0
2006-01-20 18:26:00,1.78234,1.78238,1.78213,1.78231,43000000.0
2006-01-20 18:27:00,1.78257,1.78257,1.782,1.782,35000000.0
2006-01-20 18:28:00,1.782,1.78222,1.78185,1.78202,18000000.0
2006-01-20 18:29:00,1.78199,1.78199,1.78177,1.78177,24000000.0
2006-01-20 18:30:00,1.7815,1.7815,1.78128,1.78145,32000000.0
2006-01-20 18:31:00,1.7816,1.7819,1.7816,1.78177,46000000.0
2006-01-20 18:32:00,1.7816,1.78199,1.7815,1.78199,55000000.0
2006-01-20 18:33:00,1.78198,1.78199,1.78188,1.78188,29000000.0
2006-01-20 18:34:00,1.7819,1.78206,1.7819,1.78206,32000000.0
2006-01-20 18:35:00,1.78197,1.78211,1.78171,1.78199,47000000.0
2006-01-20 18:36:00,1.7822,1.78311,1.7822,1.78311,65000000.0
2006-01-20 18:37:00,1.78276,1.78291,1.78265,1.78283,63000000.0
2006-01-20 18:38:00,1.78284,1.78287,1.78274,1.78286,61000000.0
2006-01-20 18:39:00,1.78279,1.78279,1.78227,1.78227,37000000.0
2006-01-20 18:40:00,1.78253,1.78274,1.78244,1.78274,52000000.0
2006-01-20 18:41:00,1.78261,1.78269,1.7824,1.78265,68000000.0
2006-01-20 18:42:00,1.78269,1.78269,1.7825,1.78268,40000000.0
2006-01-20 18:43:00,1.7828,1.78313,1.78269,1.78269,39000000.0
2006-01-20 18:44:00,1.78282,1.78282,1.78272,1.78273,33000000.0
2006-01-20 18:45:00,1.78268,1.78273,1.78258,1.78266,57000000.0
2006-01-20 18:46:00,1.78247,1.78262,1.78238,1.78248,61000000.0
2006-01-20 18:47:00,1.78229,1.78235,1.78228,1.78232,41000000.0
2006-01-20 18:48:00,1.78243,1.78259,1.7824,1.78259,26000000.0
2006-01-20 18:49:00,1.78225,1.78225,1.78177,1.78177,31000000.0
2006-01-20 18:50:00,1.78171,1.78255,1.78171,1.78246,37000000.0
2006-01-20 18:51:00,1.78249,1.78262,1.7823,1.78262,17000000.0
2006-01-20 18:52:00,1.78259,1.78259,1.78222,1.78224,33000000.0
2006-01-20 18:53:00,1.78248,1.78271,1.78222,1.78271,31000000.0
2006-01-20 18:54:00,1.78292,1.78308,1.78292,1.78297,11000000.0
2006-01-20 18:55:00,1.7828,1.783,1.78267,1.78283,22000000.0
2006-01-20 18:56:00,1.78282,1.78305,1.78282,1.78298,16000000.0
2006-01-20 18:57:00,1.78287,1.78287,1.78255,1.78272,15000000.0
2006-01-20 18:58:00,1.7827,1.7827,1.78264,1.78265,19000000.0
2006-01-20 18:59:00,1.78266,1.78299,1.78266,1.78299,26000000.0
2006-01-20 19:00:00,1.78294,1.78298,1.78276,1.78278,12000000.0
2006-01-20 19:01:00,1.78266,1.78274,1.78259,1.78259,18000000.0
2006-01-20 19:02:00,1.78257,1.78296,1.78257,1.78284,23000000.0
2006-01-20 19:03:00,1.78297,1.78308,1.78297,1.78304,21000000.0
2006-01-20 19:04:00,1.78298,1.78325,1.78296,1.78325,55000000.0
2006-01-20 19:05:00,1.78336,1.78342,1.78335,1.78339,42000000.0
2006-01-20 19:06:00,1.78357,1.78372,1.78344,1.7835,63000000.0
2006-01-20 19:07:00,1.78372,1.78372,1.78326,1.7834,39000000.0
2006-01-20 19:08:00,1.78328,1.78328,1.78283,1.78283,32000000.0
2006-01-20 19:09:00,1.78296,1.78325,1.78259,1.78321,56000000.0
2006-01-20 19:10:00,1.78341,1.78366,1.7832,1.78366,27000000.0
2006-01-20 19:11:00,1.78369,1.78369,1.78308,1.78308,36000000.0
2006-01-20 19:12:00,1.78276,1.78291,1.78271,1.78291,25000000.0
2006-01-20 19:13:00,1.78289,1.78289,1.78261,1.78274,23000000.0
2006-01-20 19:14:00,1.78299,1.7833,1.78299,1.7833,37000000.0
2006-01-20 19:15:00,1.78341,1.78346,1.78332,1.78344,17000000.0
2006-01-20 19:16:00,1.78343,1.78343,1.78329,1.78329,23000000.0
2006-01-20 19:17:00,1.7833,1.78333,1.78312,1.78333,17000000.0
2006-01-20 19:18:00,1.7834,1.78346,1.78338,1.78342,30000000.0
2006-01-20 19:19:00,1.78328,1.78345,1.78327,1.78337,36000000.0
2006-01-20 19:20:00,1.78355,1.78496,1.78355,1.78496,23000000.0
2006-01-20 19:21:00,1.78484,1.78484,1.78451,1.78452,21000000.0
2006-01-20 19:22:00,1.78408,1.78463,1.78408,1.78437,25000000.0
2006-01-20 19:23:00,1.78438,1.78444,1.78438,1.78443,12000000.0
2006-01-20 19:24:00,1.78445,1.78469,1.7843,1.78466,39000000.0
2006-01-20 19:25:00,1.78448,1.78448,1.78384,1.78384,49000000.0
2006-01-20 19:26:00,1.78367,1.78383,1.78367,1.78373,48000000.0
2006-01-20 19:27:00,1.78403,1.78417,1.78394,1.78406,51000000.0
2006-01-20 19:28:00,1.78386,1.78412,1.78376,1.78412,40000000.0
2006-01-20 19:29:00,1.7842,1.7842,1.78359,1.78373,28000000.0
2006-01-20 19:30:00,1.78376,1.78376,1.78338,1.78343,32000000.0
2006-01-20 19:31:00,1.7837,1.78426,1.7837,1.78387,28000000.0
2006-01-20 19:32:00,1.78389,1.78412,1.78375,1.78397,31000000.0
2006-01-20 19:33:00,1.78394,1.78394,1.78385,1.78385,14000000.0
2006-01-20 19:34:00,1.78392,1.78408,1.78375,1.78403,49000000.0
2006-01-20 19:35:00,1.78394,1.78401,1.78391,1.784,28000000.0
2006-01-20 19:36:00,1.78392,1.78405,1.78392,1.78405,16000000.0
2006-01-20 19:37:00,1.78419,1.78469,1.78419,1.78419,26000000.0
2006-01-20 19:38:00,1.78426,1.78426,1.78403,1.78403,8000000.0
2006-01-20 19:39:00,1.78399,1.78407,1.78379,1.78379,13000000.0
2006-01-20 19:40:00,1.78366,1.78389,1.78365,1.78365,16000000.0
2006-01-20 19:42:00,1.78371,1.7841,1.78368,1.7841,19000000.0
2006-01-20 19:44:00,1.78418,1.78431,1.78416,1.78422,21000000.0
2006-01-20 19:45:00,1.78407,1.78412,1.78385,1.78392,33000000.0
2006-01-20 19:46:00,1.78383,1.78412,1.78378,1.78408,18000000.0
2006-01-20 19:48:00,1.78422,1.78422,1.78408,1.78417,18000000.0
2006-01-20 19:50:00,1.78424,1.78434,1.78424,1.78433,23000000.0
2006-01-20 19:51:00,1.78425,1.78436,1.78243,1.78436,7000000.0
2006-01-20 19:52:00,1.78435,1.78435,1.78426,1.78428,15000000.0
2006-01-20 19:53:00,1.78423,1.78423,1.78374,1.78374,21000000.0
2006-01-20 19:54:00,1.78348,1.78385,1.78348,1.78385,9000000.0
2006-01-20 19:55:00,1.78396,1.78401,1.78375,1.78391,30000000.0
2006-01-20 19:56:00,1.78374,1.78374,1.78361,1.78367,20000000.0
2006-01-20 19:57:00,1.78382,1.78403,1.78382,1.78392,12000000.0
2006-01-20 19:58:00,1.78382,1.78382,1.78332,1.78332,13000000.0
2006-01-20 19:59:00,1.78325,1.78331,1.7832,1.78326,31000000.0
2006-01-20 20:00:00,1.78316,1.78326,1.78314,1.78325,23000000.0
2006-01-20 20:01:00,1.78325,1.78328,1.78318,1.78321,13000000.0
2006-01-20 20:02:00,1.78324,1.78335,1.78312,1.78317,20000000.0
2006-01-20 20:03:00,1.78318,1.78325,1.78316,1.78323,18000000.0
2006-01-20 20:04:00,1.78307,1.78323,1.78307,1.78311,27000000.0
2006-01-20 20:05:00,1.78313,1.78326,1.78304,1.78322,23000000.0
2006-01-20 20:09:00,1.78318,1.78332,1.78317,1.78327,17000000.0
2006-01-20 20:10:00,1.78333,1.78348,1.78311,1.78345,8000000.0
2006-01-20 20:11:00,1.78345,1.78355,1.78332,1.78351,10000000.0
2006-01-20 20:12:00,1.78343,1.78361,1.78343,1.78356,15000000.0
2006-01-20 20:13:00,1.78354,1.78361,1.78333,1.78361,17000000.0
2006-01-20 20:14:00,1.78354,1.78406,1.78353,1.78406,15000000.0
2006-01-20 20:15:00,1.78419,1.78419,1.78404,1.78416,10000000.0
2006-01-20 20:16:00,1.78418,1.78422,1.78406,1.78422,22000000.0
2006-01-20 20:17:00,1.78426,1.78466,1.78411,1.78448,7000000.0
2006-01-20 20:18:00,1.78489,1.78517,1.78484,1.78498,24000000.0
2006-01-20 20:19:00,1.78521,1.78533,1.78496,1.78496,9000000.0
2006-01-20 20:20:00,1.78474,1.78474,1.78411,1.78411,14000000.0
2006-01-20 20:21:00,1.78403,1.78403,1.78381,1.78386,7000000.0
2006-01-20 20:22:00,1.78408,1.7843,1.78408,1.78426,12000000.0
2006-01-20 20:23:00,1.78432,1.78439,1.78429,1.78439,8000000.0
2006-01-20 20:24:00,1.78442,1.78485,1.78442,1.78469,15000000.0
2006-01-20 20:25:00,1.7845,1.78461,1.78434,1.7845,16000000.0
2006-01-20 20:26:00,1.78453,1.78473,1.7844,1.78449,22000000.0
2006-01-20 20:27:00,1.78443,1.78472,1.78443,1.78458,11000000.0
2006-01-20 20:28:00,1.78446,1.78463,1.78446,1.78463,7000000.0
2006-01-20 20:30:00,1.7848,1.78506,1.78479,1.78494,27000000.0
2006-01-20 20:31:00,1.78504,1.78554,1.78504,1.78554,6000000.0
2006-01-20 20:32:00,1.78556,1.78556,1.78528,1.78528,20000000.0
2006-01-20 20:33:00,1.78518,1.78518,1.78474,1.7848,14000000.0
2006-01-20 20:34:00,1.78472,1.78479,1.78466,1.78469,28000000.0
2006-01-20 20:35:00,1.78475,1.78486,1.78471,1.78477,23000000.0
2006-01-20 20:36:00,1.78482,1.78487,1.7848,1.78487,11000000.0
2006-01-20 20:37:00,1.78481,1.78488,1.78479,1.78488,7000000.0
2006-01-20 20:38:00,1.78487,1.78517,1.7848,1.78517,10000000.0
2006-01-20 20:39:00,1.78547,1.78561,1.78547,1.7856,9000000.0
2006-01-20 20:40:00,1.78578,1.78595,1.78576,1.78588,8000000.0
2006-01-20 20:41:00,1.78595,1.78596,1.78581,1.78584,8000000.0
2006-01-20 20:42:00,1.78584,1.78605,1.78584,1.7859,15000000.0
2006-01-20 20:43:00,1.78597,1.78597,1.78587,1.78587,12000000.0
2006-01-20 20:44:00,1.78575,1.78579,1.78567,1.78571,7000000.0
2006-01-20 20:45:00,1.78567,1.7858,1.78561,1.7858,12000000.0
2006-01-20 20:46:00,1.78585,1.78594,1.78585,1.7859,9000000.0
2006-01-20 20:47:00,1.7859,1.78605,1.7859,1.78597,11000000.0
2006-01-20 20:48:00,1.78611,1.78657,1.78611,1.78657,11000000.0
2006-01-20 20:49:00,1.78701,1.78705,1.78697,1.78704,18000000.0
2006-01-20 20:50:00,1.78709,1.78719,1.78706,1.78719,7000000.0
2006-01-20 20:51:00,1.78737,1.78739,1.78728,1.7873,18000000.0
2006-01-20 20:52:00,1.78745,1.7881,1.78745,1.7881,15000000.0
2006-01-20 20:53:00,1.78798,1.78812,1.78797,1.78808,8000000.0
2006-01-20 20:54:00,1.78792,1.78811,1.78792,1.78809,10000000.0
2006-01-20 20:55:00,1.78786,1.78812,1.78786,1.78812,5000000.0
2006-01-20 20:56:00,1.78812,1.78814,1.78799,1.78799,8000000.0
2006-01-20 20:57:00,1.78791,1.78807,1.78791,1.78807,18000000.0
2006-01-20 20:58:00,1.78807,1.78807,1.78768,1.78768,14000000.0
2006-01-20 20:59:00,1.78759,1.78762,1.78741,1.78741,8000000.0
2006-01-20 21:00:00,1.78758,1.78774,1.78756,1.78774,7000000.0
2006-01-20 21:01:00,1.78804,1.78844,1.78804,1.78844,16000000.0
2006-01-20 21:02:00,1.7884,1.78852,1.78833,1.78848,8000000.0
2006-01-20 21:03:00,1.7885,1.78861,1.78845,1.78846,13000000.0
2006-01-20 21:04:00,1.78849,1.78888,1.78848,1.78888,8000000.0
2006-01-20 21:05:00,1.78893,1.78898,1.78884,1.78885,11000000.0
2006-01-20 21:06:00,1.78875,1.78877,1.78862,1.78863,8000000.0
2006-01-20 21:07:00,1.78849,1.78868,1.78849,1.78862,7000000.0
2006-01-20 21:08:00,1.7887,1.7887,1.78861,1.78862,11000000.0
2006-01-20 21:09:00,1.78881,1.78895,1.78881,1.78892,9000000.0
2006-01-20 21:10:00,1.78909,1.78911,1.78898,1.78902,10000000.0
2006-01-20 21:11:00,1.7889,1.789,1.78887,1.78887,8000000.0
2006-01-20 21:12:00,1.78876,1.78876,1.78654,1.78836,10000000.0
2006-01-20 21:13:00,1.78809,1.78811,1.78785,1.78788,8000000.0
2006-01-20 21:14:00,1.78793,1.78793,1.78757,1.78757,7000000.0
2006-01-20 21:15:00,1.78731,1.78753,1.78731,1.78751,11000000.0
2006-01-20 21:16:00,1.78774,1.78784,1.78774,1.78784,9000000.0
2006-01-20 21:17:00,1.78788,1.78798,1.78778,1.78778,7000000.0
2006-01-20 21:18:00,1.78754,1.78766,1.78754,1.78766,7000000.0
2006-01-20 21:19:00,1.78751,1.78751,1.78728,1.78729,8000000.0
2006-01-20 21:20:00,1.78752,1.78752,1.78737,1.78746,12000000.0
2006-01-20 21:21:00,1.78734,1.78739,1.78718,1.7873,8000000.0
2006-01-20 21:22:00,1.78731,1.78741,1.78731,1.78741,7000000.0
2006-01-20 21:23:00,1.78744,1.788,1.78744,1.788,10000000.0
2006-01-20 21:24:00,1.7883,1.7885,1.78829,1.7885,11000000.0
2006-01-20 21:25:00,1.78861,1.78866,1.78839,1.78845,6000000.0
2006-01-20 21:26:00,1.7886,1.78871,1.78855,1.78855,5000000.0
2006-01-20 21:27:00,1.78875,1.78877,1.78866,1.78866,6000000.0
2006-01-20 21:28:00,1.78856,1.7886,1.78846,1.7885,20000000.0
2006-01-20 21:29:00,1.78839,1.78845,1.78827,1.78845,8000000.0
2006-01-20 21:30:00,1.78845,1.78852,1.78845,1.78852,9000000.0
2006-01-20 21:31:00,1.78846,1.78846,1.7883,1.7883,4000000.0
2006-01-20 21:32:00,1.78832,1.78834,1.78819,1.78827,7000000.0
2006-01-20 21:33:00,1.78839,1.78843,1.78829,1.78841,6000000.0
2006-01-20 21:34:00,1.78842,1.78847,1.78841,1.78841,10000000.0
2006-01-20 21:35:00,1.78834,1.78837,1.78826,1.78836,11000000.0
2006-01-20 21:36:00,1.78842,1.78853,1.78832,1.78853,11000000.0
2006-01-20 21:37:00,1.78857,1.78872,1.78855,1.78867,11000000.0
2006-01-20 21:38:00,1.7887,1.78878,1.78841,1.78845,26000000.0
2006-01-20 21:39:00,1.78841,1.78843,1.78825,1.78832,18000000.0
2006-01-20 21:40:00,1.78827,1.78848,1.78827,1.78843,12000000.0
2006-01-20 21:41:00,1.78852,1.7886,1.7883,1.78852,7000000.0
2006-01-20 21:42:00,1.78849,1.78855,1.78845,1.78845,7000000.0
2006-01-20 21:43:00,1.78855,1.78869,1.78854,1.78857,11000000.0
2006-01-20 21:45:00,1.78847,1.78862,1.78847,1.78862,7000000.0
2006-01-20 21:46:00,1.78856,1.78856,1.7885,1.7885,3000000.0
2006-01-20 21:47:00,1.78834,1.78838,1.78817,1.78838,7000000.0
2006-01-20 21:48:00,1.78836,1.78836,1.78827,1.78831,7000000.0
2006-01-20 21:49:00,1.78828,1.78833,1.78824,1.78833,8000000.0
2006-01-20 21:50:00,1.7884,1.7884,1.78831,1.78832,10000000.0
2006-01-20 21:51:00,1.78825,1.78846,1.78825,1.78846,7000000.0
2006-01-20 21:52:00,1.78844,1.78865,1.78832,1.78865,7000000.0
2006-01-20 21:53:00,1.78856,1.7886,1.78837,1.78837,8000000.0
2006-01-20 21:54:00,1.7886,1.78861,1.78855,1.78861,9000000.0
2006-01-20 21:55:00,1.78874,1.78874,1.78862,1.78865,11000000.0
2006-01-20 21:57:00,1.78856,1.78868,1.78851,1.78857,13000000.0
2006-01-20 21:58:00,1.78857,1.78879,1.78857,1.78879,6000000.0
2006-01-20 21:59:00,1.78878,1.78893,1.78869,1.78869,25000000.0
2006-01-20 22:00:00,1.7888,1.78887,1.78876,1.78879,12000000.0
2006-01-20 22:01:00,1.78886,1.78889,1.78876,1.78889,6000000.0
2006-01-20 22:02:00,1.78891,1.78891,1.78883,1.78888,11000000.0
2006-01-20 22:03:00,1.7889,1.78896,1.78886,1.78895,9000000.0
2006-01-20 22:04:00,1.78888,1.78888,1.78865,1.78865,11000000.0
2006-01-20 22:05:00,1.78881,1.78887,1.78877,1.78883,5000000.0
2006-01-20 22:06:00,1.78862,1.78873,1.78857,1.78867,8000000.0
2006-01-20 22:07:00,1.78848,1.78848,1.78842,1.78846,15000000.0
2006-01-20 22:08:00,1.78859,1.78861,1.7885,1.78856,6000000.0
2006-01-20 22:09:00,1.78847,1.78854,1.78847,1.78854,13000000.0
2006-01-20 22:10:00,1.78862,1.78862,1.78847,1.78848,9000000.0
2006-01-20 22:12:00,1.78842,1.78851,1.78842,1.78844,15000000.0
2006-01-20 22:13:00,1.78836,1.78837,1.78829,1.78829,10000000.0
2006-01-20 22:14:00,1.78822,1.78824,1.78818,1.78818,13000000.0
2006-01-20 22:15:00,1.78812,1.78826,1.78812,1.78822,7000000.0
2006-01-20 22:18:00,1.78819,1.7882,1.78809,1.78816,5000000.0
2006-01-20 22:19:00,1.7882,1.78825,1.7881,1.78814,6000000.0
2006-01-20 22:21:00,1.78807,1.78812,1.78803,1.7881,11000000.0
2006-01-20 22:22:00,1.78815,1.78819,1.78804,1.78818,8000000.0
2006-01-20 22:23:00,1.78799,1.78803,1.78794,1.78803,15000000.0
2006-01-20 22:24:00,1.78802,1.7881,1.78792,1.78792,10000000.0
2006-01-20 22:25:00,1.7879,1.78805,1.7879,1.78805,5000000.0
2006-01-20 22:26:00,1.78805,1.78805,1.78783,1.78802,10000000.0
2006-01-20 22:27:00,1.78796,1.78803,1.78796,1.78803,10000000.0
2006-01-20 22:28:00,1.78809,1.78809,1.78799,1.78799,8000000.0
2006-01-20 22:29:00,1.78784,1.78806,1.78784,1.78806,7000000.0
2006-01-20 22:30:00,1.78836,1.78849,1.78835,1.78849,5000000.0
2006-01-20 22:31:00,1.78846,1.78846,1.78826,1.78826,7000000.0
2006-01-20 22:32:00,1.78836,1.78855,1.78836,1.78852,7000000.0
2006-01-20 22:33:00,1.7886,1.7886,1.78842,1.78842,6000000.0
2006-01-20 22:34:00,1.78838,1.78846,1.78819,1.78845,47000000.0
2006-01-20 22:35:00,1.78848,1.78848,1.7882,1.78838,8000000.0
2006-01-20 22:36:00,1.78841,1.78857,1.78841,1.78856,7000000.0
2006-01-20 22:37:00,1.7886,1.78869,1.7886,1.78865,28000000.0
2006-01-20 22:38:00,1.78864,1.7888,1.78857,1.7888,10000000.0
2006-01-20 22:39:00,1.78873,1.78886,1.78873,1.78877,11000000.0
2006-01-20 22:40:00,1.78875,1.7888,1.78872,1.78872,9000000.0
2006-01-20 22:43:00,1.78864,1.78883,1.78864,1.78883,11000000.0
2006-01-20 22:44:00,1.78881,1.78885,1.7888,1.78882,8000000.0
2006-01-20 22:45:00,1.7888,1.7888,1.78868,1.78871,12000000.0
2006-01-20 22:46:00,1.7887,1.78883,1.7887,1.78878,9000000.0
2006-01-20 22:48:00,1.78871,1.78881,1.78867,1.78873,11000000.0
2006-01-20 22:49:00,1.78864,1.78864,1.78847,1.78847,12000000.0
2006-01-20 22:50:00,1.78838,1.78846,1.78838,1.78842,16000000.0
2006-01-20 22:51:00,1.78851,1.78863,1.78849,1.78857,7000000.0
2006-01-20 22:52:00,1.78875,1.78879,1.78867,1.78878,5000000.0
2006-01-20 22:56:00,1.78873,1.78876,1.78856,1.78856,8000000.0
2006-01-20 22:57:00,1.78859,1.78879,1.78843,1.78864,10000000.0
2006-01-20 22:58:00,1.78866,1.78866,1.78845,1.7885,7000000.0
2006-01-20 23:00:00,1.78848,1.78848,1.78841,1.78843,12000000.0
2006-01-20 23:02:00,1.78851,1.78872,1.78851,1.78872,7000000.0
2006-01-20 23:03:00,1.78852,1.78855,1.78849,1.78854,12000000.0
2006-01-20 23:04:00,1.78845,1.78862,1.78845,1.78857,9000000.0
2006-01-20 23:05:00,1.7885,1.78855,1.78849,1.78849,11000000.0
2006-01-20 23:07:00,1.78847,1.78851,1.78839,1.78851,8000000.0
2006-01-20 23:08:00,1.78847,1.78848,1.78841,1.78848,15000000.0
2006-01-20 23:09:00,1.78847,1.78854,1.78847,1.78854,7000000.0
2006-01-20 23:13:00,1.78855,1.78855,1.78842,1.78842,7000000.0
2006-01-20 23:14:00,1.78849,1.7887,1.78849,1.7887,9000000.0
2006-01-20 23:15:00,1.78858,1.78862,1.78856,1.78856,8000000.0
2006-01-20 23:16:00,1.78863,1.78864,1.78848,1.78858,9000000.0
2006-01-20 23:18:00,1.78854,1.78861,1.78824,1.78854,7000000.0
2006-01-20 23:19:00,1.78849,1.78856,1.78817,1.78846,9000000.0
2006-01-20 23:21:00,1.78854,1.78855,1.78839,1.78848,5000000.0
2006-01-20 23:22:00,1.78854,1.78875,1.78854,1.78872,7000000.0
2006-01-20 23:23:00,1.78889,1.78889,1.78878,1.78878,6000000.0
2006-01-20 23:24:00,1.78873,1.78885,1.78871,1.78876,9000000.0
2006-01-20 23:25:00,1.78885,1.78889,1.78883,1.78889,10000000.0
2006-01-20 23:28:00,1.78882,1.78885,1.78875,1.78875,7000000.0
2006-01-20 23:29:00,1.78878,1.78878,1.78868,1.7887,25000000.0
2006-01-20 23:30:00,1.78867,1.78886,1.78865,1.78886,7000000.0
2006-01-20 23:31:00,1.78871,1.78886,1.78871,1.78886,14000000.0
2006-01-20 23:33:00,1.78899,1.78905,1.78898,1.78898,5000000.0
2006-01-20 23:34:00,1.78891,1.789,1.78879,1.78879,6000000.0
2006-01-20 23:35:00,1.7889,1.789,1.7889,1.78898,12000000.0
2006-01-20 23:36:00,1.78912,1.78913,1.78887,1.78913,9000000.0
2006-01-20 23:38:00,1.78896,1.78908,1.78893,1.78901,8000000.0
2006-01-20 23:39:00,1.78885,1.78902,1.78876,1.78888,11000000.0
2006-01-20 23:40:00,1.78897,1.78916,1.78876,1.78876,21000000.0
2006-01-20 23:41:00,1.78911,1.78914,1.78888,1.78912,7000000.0
2006-01-20 23:43:00,1.78914,1.78923,1.78913,1.78921,7000000.0
2006-01-20 23:44:00,1.78911,1.78929,1.78911,1.78918,8000000.0
2006-01-20 23:45:00,1.78911,1.78921,1.78908,1.78911,7000000.0
2006-01-20 23:46:00,1.78894,1.78897,1.78886,1.78886,8000000.0
2006-01-20 23:47:00,1.78882,1.78882,1.78857,1.78857,7000000.0
2006-01-20 23:49:00,1.78865,1.7887,1.78854,1.78858,8000000.0
2006-01-20 23:50:00,1.78857,1.78871,1.78846,1.78846,8000000.0
2006-01-20 23:53:00,1.78839,1.78862,1.78839,1.78858,10000000.0
2006-01-20 23:54:00,1.78834,1.78866,1.7882,1.7882,7000000.0
2006-01-20 23:55:00,1.78816,1.78823,1.78815,1.78823,9000000.0
2006-01-20 23:56:00,1.78785,1.78806,1.78778,1.78791,12000000.0
2006-01-20 23:57:00,1.78801,1.78806,1.78797,1.78806,6000000.0
2006-01-20 23:58:00,1.78799,1.78835,1.78799,1.78811,8000000.0
2006-01-23 06:20:00,1.79393,1.79778,1.79393,1.79778,2000000.0
2006-01-23 07:03:00,1.7994,1.7994,1.78799,1.78799,7000000.0
2006-01-23 07:04:00,1.78807,1.78823,1.78807,1.78817,8000000.0
2006-01-23 07:05:00,1.78823,1.78831,1.7882,1.7883,11000000.0
2006-01-23 07:06:00,1.78805,1.78843,1.78805,1.78833,11000000.0
2006-01-23 07:07:00,1.78829,1.78832,1.78819,1.78829,11000000.0
2006-01-23 07:08:00,1.78835,1.78844,1.78828,1.78837,9000000.0
2006-01-23 07:09:00,1.78838,1.78852,1.78834,1.78841,8000000.0
2006-01-23 07:10:00,1.78809,1.78822,1.78807,1.78807,7000000.0
2006-01-23 07:11:00,1.78821,1.78837,1.78814,1.78827,10000000.0
2006-01-23 07:13:00,1.78816,1.78836,1.78808,1.78808,8000000.0
2006-01-23 07:14:00,1.78776,1.78816,1.78773,1.78816,7000000.0
2006-01-23 07:15:00,1.78825,1.78825,1.788,1.78815,10000000.0
2006-01-23 07:16:00,1.78815,1.78815,1.78782,1.78793,8000000.0
2006-01-23 07:17:00,1.78781,1.78807,1.78781,1.78807,11000000.0
2006-01-23 07:18:00,1.78814,1.78817,1.78792,1.78792,8000000.0
2006-01-23 07:19:00,1.78775,1.78816,1.78775,1.78794,8000000.0
2006-01-23 07:20:00,1.78796,1.78835,1.78775,1.78835,9000000.0
2006-01-23 07:21:00,1.78856,1.78875,1.78856,1.78865,10000000.0
2006-01-23 07:22:00,1.78866,1.7888,1.78862,1.78862,11000000.0
2006-01-23 07:23:00,1.7887,1.7888,1.78854,1.7888,7000000.0
2006-01-23 07:28:00,1.78875,1.78875,1.78849,1.78856,7000000.0
2006-01-23 07:30:00,1.78823,1.78828,1.78798,1.78798,8000000.0
2006-01-23 07:31:00,1.78791,1.78804,1.78788,1.78788,7000000.0
2006-01-23 07:32:00,1.78768,1.78782,1.7875,1.78782,9000000.0
2006-01-23 07:33:00,1.78786,1.78786,1.78761,1.78761,8000000.0
2006-01-23 07:34:00,1.78794,1.78835,1.78794,1.78827,11000000.0
2006-01-23 07:35:00,1.78845,1.78845,1.78839,1.78839,8000000.0
2006-01-23 07:36:00,1.78846,1.78858,1.78846,1.78853,7000000.0
2006-01-23 07:37:00,1.78837,1.78837,1.78825,1.78825,7000000.0
2006-01-23 07:38:00,1.78828,1.78848,1.78806,1.78848,11000000.0
2006-01-23 07:39:00,1.78865,1.7887,1.78843,1.78843,7000000.0
2006-01-23 07:40:00,1.78836,1.78839,1.78825,1.78825,8000000.0
2006-01-23 07:41:00,1.7883,1.78836,1.78822,1.78829,9000000.0
2006-01-23 07:43:00,1.78834,1.78846,1.78821,1.7883,7000000.0
2006-01-23 07:44:00,1.78838,1.78838,1.78812,1.78819,7000000.0
2006-01-23 07:45:00,1.78824,1.78829,1.78815,1.78819,7000000.0
2006-01-23 07:46:00,1.78807,1.78807,1.78791,1.78803,7000000.0
2006-01-23 07:47:00,1.78844,1.78848,1.78838,1.78848,7000000.0
2006-01-23 07:48:00,1.78862,1.78883,1.78862,1.78869,8000000.0
2006-01-23 07:49:00,1.78868,1.78897,1.78868,1.78897,8000000.0
2006-01-23 07:50:00,1.78904,1.78911,1.78893,1.78893,7000000.0
2006-01-23 07:51:00,1.78907,1.78913,1.78894,1.78913,8000000.0
2006-01-23 07:53:00,1.78888,1.78907,1.78888,1.78907,11000000.0
2006-01-23 07:54:00,1.78872,1.78872,1.78833,1.78851,9000000.0
2006-01-23 07:55:00,1.78846,1.78846,1.78801,1.78805,9000000.0
2006-01-23 07:56:00,1.78807,1.78816,1.78798,1.78798,9000000.0
2006-01-23 07:57:00,1.78806,1.78815,1.78798,1.78805,7000000.0
2006-01-23 07:58:00,1.78818,1.78818,1.78798,1.7881,7000000.0
2006-01-23 07:59:00,1.78816,1.78845,1.78797,1.78845,7000000.0
2006-01-23 08:00:00,1.78831,1.78852,1.78831,1.78835,8000000.0
2006-01-23 08:02:00,1.78853,1.78856,1.78823,1.78823,7000000.0
2006-01-23 08:03:00,1.78808,1.78824,1.78768,1.7878,8000000.0
2006-01-23 08:04:00,1.78777,1.78832,1.78777,1.78821,8000000.0
2006-01-23 08:05:00,1.7881,1.78839,1.78806,1.78839,8000000.0
2006-01-23 08:06:00,1.78871,1.78902,1.78871,1.78894,6000000.0
2006-01-23 08:07:00,1.78923,1.78923,1.78897,1.78918,7000000.0
2006-01-23 08:08:00,1.78929,1.78935,1.78919,1.78935,7000000.0
2006-01-23 08:09:00,1.78917,1.78917,1.78881,1.78884,7000000.0
2006-01-23 08:10:00,1.78898,1.78898,1.78875,1.78883,7000000.0
2006-01-23 08:11:00,1.789,1.789,1.7888,1.7888,8000000.0
2006-01-23 08:12:00,1.78879,1.789,1.78873,1.78899,9000000.0
2006-01-23 08:13:00,1.78904,1.78926,1.78904,1.78924,7000000.0
2006-01-23 08:14:00,1.78926,1.78927,1.78906,1.78927,9000000.0
2006-01-23 08:15:00,1.7893,1.7893,1.7892,1.78926,8000000.0
2006-01-23 08:16:00,1.78923,1.7893,1.78913,1.78925,11000000.0
2006-01-23 08:17:00,1.78914,1.7892,1.7891,1.7891,7000000.0
2006-01-23 08:18:00,1.78914,1.78931,1.78906,1.78923,9000000.0
2006-01-23 08:19:00,1.78888,1.78944,1.78888,1.78944,7000000.0
2006-01-23 08:20:00,1.78945,1.78968,1.78945,1.78968,8000000.0
2006-01-23 08:21:00,1.78976,1.78989,1.78972,1.78972,8000000.0
2006-01-23 08:22:00,1.78963,1.78963,1.78923,1.78923,8000000.0
2006-01-23 08:23:00,1.78926,1.78948,1.78923,1.78923,7000000.0
2006-01-23 08:24:00,1.78923,1.78923,1.78911,1.78915,7000000.0
2006-01-23 08:25:00,1.78939,1.78945,1.78929,1.78929,8000000.0
2006-01-23 08:26:00,1.78929,1.78954,1.78925,1.78925,7000000.0
2006-01-23 08:27:00,1.78978,1.7899,1.78967,1.78975,10000000.0
2006-01-23 08:28:00,1.78958,1.78958,1.78941,1.78949,7000000.0
2006-01-23 08:29:00,1.78953,1.78953,1.78912,1.78949,10000000.0
2006-01-23 08:30:00,1.78962,1.78969,1.78959,1.78962,7000000.0
2006-01-23 08:31:00,1.78924,1.78969,1.78924,1.78927,10000000.0
2006-01-23 08:32:00,1.78948,1.78964,1.78947,1.78964,8000000.0
2006-01-23 08:33:00,1.78962,1.78963,1.7893,1.7893,7000000.0
2006-01-23 08:34:00,1.78926,1.78927,1.78921,1.78927,9000000.0
2006-01-23 08:35:00,1.78917,1.7893,1.78906,1.78906,9000000.0
2006-01-23 08:36:00,1.78899,1.78903,1.7888,1.78891,8000000.0
2006-01-23 08:37:00,1.78874,1.78874,1.78819,1.78819,9000000.0
2006-01-23 08:38:00,1.78802,1.78837,1.78802,1.78827,10000000.0
2006-01-23 08:39:00,1.78805,1.78809,1.78789,1.78802,11000000.0
2006-01-23 08:40:00,1.78805,1.78813,1.78795,1.78813,8000000.0
2006-01-23 08:41:00,1.78832,1.78844,1.78826,1.78826,11000000.0
2006-01-23 08:42:00,1.7884,1.78845,1.78798,1.78845,10000000.0
2006-01-23 08:43:00,1.7886,1.78873,1.78858,1.78873,8000000.0
2006-01-23 08:44:00,1.78869,1.78899,1.78869,1.78899,10000000.0
2006-01-23 08:45:00,1.78893,1.78917,1.78893,1.78914,8000000.0
2006-01-23 08:46:00,1.789,1.78943,1.78795,1.78926,8000000.0
2006-01-23 08:47:00,1.78913,1.78915,1.78895,1.78915,7000000.0
2006-01-23 08:48:00,1.78954,1.78954,1.78887,1.78887,8000000.0
2006-01-23 08:49:00,1.78883,1.78883,1.78866,1.78873,11000000.0
2006-01-23 08:50:00,1.78864,1.78864,1.78852,1.78856,7000000.0
2006-01-23 08:51:00,1.78869,1.78871,1.78848,1.78858,8000000.0
2006-01-23 08:52:00,1.78862,1.78865,1.78857,1.78862,9000000.0
2006-01-23 08:53:00,1.7886,1.78864,1.78802,1.78839,8000000.0
2006-01-23 08:54:00,1.78833,1.7885,1.78833,1.7885,8000000.0
2006-01-23 08:55:00,1.78848,1.78853,1.78836,1.78852,8000000.0
2006-01-23 08:56:00,1.78855,1.78867,1.78848,1.78861,7000000.0
2006-01-23 08:57:00,1.7884,1.7884,1.78817,1.78817,8000000.0
2006-01-23 08:58:00,1.78805,1.78823,1.78805,1.78823,7000000.0
2006-01-23 08:59:00,1.78822,1.78822,1.78803,1.78817,7000000.0
2006-01-23 09:00:00,1.78816,1.78821,1.78812,1.78814,8000000.0
2006-01-23 09:01:00,1.78824,1.78849,1.78824,1.78849,9000000.0
2006-01-23 09:02:00,1.78849,1.78863,1.78849,1.78863,10000000.0
2006-01-23 09:03:00,1.78861,1.78889,1.78826,1.78826,7000000.0
2006-01-23 09:04:00,1.78838,1.78861,1.78836,1.78861,7000000.0
2006-01-23 09:05:00,1.78832,1.78853,1.7882,1.7882,7000000.0
2006-01-23 09:06:00,1.78844,1.7892,1.78844,1.7892,11000000.0
2006-01-23 09:07:00,1.78883,1.78886,1.78868,1.78881,8000000.0
2006-01-23 09:08:00,1.78876,1.78876,1.78846,1.78865,7000000.0
2006-01-23 09:09:00,1.78864,1.78891,1.78864,1.78891,11000000.0
2006-01-23 09:10:00,1.7892,1.78948,1.7892,1.78933,7000000.0
2006-01-23 09:11:00,1.78936,1.7897,1.78936,1.7897,9000000.0
2006-01-23 09:12:00,1.78952,1.79009,1.78952,1.79002,8000000.0
2006-01-23 09:13:00,1.78995,1.78995,1.78958,1.78974,9000000.0
2006-01-23 09:14:00,1.78969,1.79004,1.78969,1.79004,11000000.0
2006-01-23 09:15:00,1.79019,1.79026,1.78977,1.78977,7000000.0
2006-01-23 09:16:00,1.78972,1.78994,1.78968,1.78993,8000000.0
2006-01-23 09:17:00,1.78988,1.78998,1.78972,1.78979,11000000.0
2006-01-23 09:18:00,1.78993,1.78996,1.78982,1.78982,8000000.0
2006-01-23 09:19:00,1.78968,1.78978,1.78941,1.78967,7000000.0
2006-01-23 09:20:00,1.78952,1.78952,1.78931,1.78934,7000000.0
2006-01-23 09:21:00,1.78911,1.78911,1.78866,1.78893,8000000.0
2006-01-23 09:22:00,1.78898,1.78956,1.78898,1.78956,8000000.0
2006-01-23 09:23:00,1.7897,1.7898,1.78963,1.78966,7000000.0
2006-01-23 09:24:00,1.78961,1.78989,1.78961,1.78982,8000000.0
2006-01-23 09:25:00,1.78972,1.78972,1.78954,1.78954,7000000.0
2006-01-23 09:26:00,1.78961,1.78964,1.78935,1.78949,11000000.0
2006-01-23 09:27:00,1.78961,1.78961,1.78938,1.78938,11000000.0
2006-01-23 09:28:00,1.78906,1.78913,1.78886,1.78886,9000000.0
2006-01-23 09:29:00,1.78889,1.78898,1.78874,1.78892,8000000.0
2006-01-23 09:30:00,1.78877,1.78877,1.7884,1.78844,7000000.0
2006-01-23 09:31:00,1.78767,1.78809,1.78767,1.78803,7000000.0
2006-01-23 09:32:00,1.78821,1.78824,1.78798,1.78798,7000000.0
2006-01-23 09:33:00,1.78791,1.78791,1.78771,1.78791,8000000.0
2006-01-23 09:34:00,1.78811,1.78816,1.78791,1.78791,7000000.0
2006-01-23 09:35:00,1.78784,1.78784,1.78772,1.78775,10000000.0
2006-01-23 09:36:00,1.78765,1.78786,1.78764,1.78779,8000000.0
2006-01-23 09:37:00,1.78768,1.78768,1.78735,1.78748,11000000.0
2006-01-23 09:38:00,1.78733,1.78769,1.78564,1.78753,11000000.0
2006-01-23 09:39:00,1.78742,1.78773,1.78742,1.78773,7000000.0
2006-01-23 09:40:00,1.78782,1.78782,1.78768,1.78768,9000000.0
2006-01-23 09:41:00,1.78776,1.78832,1.78776,1.78826,8000000.0
2006-01-23 09:42:00,1.78776,1.78776,1.78748,1.78769,10000000.0
2006-01-23 09:43:00,1.78757,1.78773,1.78724,1.7873,11000000.0
2006-01-23 09:44:00,1.78723,1.78735,1.7871,1.7871,8000000.0
2006-01-23 09:45:00,1.78695,1.78735,1.78689,1.78735,7000000.0
2006-01-23 09:46:00,1.78753,1.78783,1.78734,1.78783,11000000.0
2006-01-23 09:47:00,1.78738,1.78738,1.78674,1.787,9000000.0
2006-01-23 09:48:00,1.78677,1.78711,1.78677,1.78711,7000000.0
2006-01-23 09:49:00,1.78705,1.78707,1.78692,1.78707,11000000.0
2006-01-23 09:50:00,1.78661,1.78667,1.78651,1.78652,8000000.0
2006-01-23 09:51:00,1.78636,1.78649,1.78611,1.78616,8000000.0
2006-01-23 09:52:00,1.78616,1.78617,1.78602,1.78614,8000000.0
2006-01-23 09:53:00,1.7859,1.78621,1.78581,1.78617,10000000.0
2006-01-23 09:54:00,1.78606,1.78606,1.78599,1.78599,3000000.0
2006-01-23 09:55:00,1.78554,1.78554,1.78518,1.78533,8000000.0
2006-01-23 09:56:00,1.78519,1.78538,1.78519,1.78529,10000000.0
2006-01-23 09:57:00,1.78484,1.78494,1.78471,1.78471,8000000.0
2006-01-23 09:58:00,1.78453,1.78461,1.7844,1.7844,8000000.0
2006-01-23 09:59:00,1.78455,1.78455,1.78436,1.78436,10000000.0
2006-01-23 10:00:00,1.78431,1.78488,1.78431,1.78461,10000000.0
2006-01-23 10:01:00,1.78466,1.78489,1.78466,1.78489,10000000.0
2006-01-23 10:02:00,1.78474,1.7849,1.78474,1.78482,10000000.0
2006-01-23 10:03:00,1.78476,1.78532,1.78476,1.78532,7000000.0
2006-01-23 10:04:00,1.78548,1.78548,1.78503,1.78503,7000000.0
2006-01-23 10:05:00,1.78565,1.78574,1.78558,1.78564,11000000.0
2006-01-23 10:06:00,1.78565,1.78589,1.78563,1.78589,7000000.0
2006-01-23 10:07:00,1.78594,1.78594,1.78565,1.7859,7000000.0
2006-01-23 10:08:00,1.78643,1.78643,1.78623,1.78627,7000000.0
2006-01-23 10:09:00,1.78631,1.78685,1.78631,1.78685,7000000.0
2006-01-23 10:10:00,1.78701,1.78701,1.78633,1.78633,7000000.0
2006-01-23 10:11:00,1.7865,1.7865,1.78624,1.78624,7000000.0
2006-01-23 10:12:00,1.78584,1.78598,1.78553,1.78598,8000000.0
2006-01-23 10:13:00,1.78598,1.78602,1.78565,1.78565,8000000.0
2006-01-23 10:14:00,1.78569,1.78613,1.78558,1.78613,7000000.0
2006-01-23 10:15:00,1.7861,1.7863,1.78596,1.7863,10000000.0
2006-01-23 10:16:00,1.78638,1.78638,1.78611,1.78618,7000000.0
2006-01-23 10:17:00,1.78632,1.78635,1.78612,1.78622,11000000.0
2006-01-23 10:18:00,1.78605,1.78621,1.78598,1.78598,8000000.0
2006-01-23 10:19:00,1.78632,1.78668,1.78632,1.78641,9000000.0
2006-01-23 10:20:00,1.78663,1.78673,1.78651,1.78667,7000000.0
2006-01-23 10:21:00,1.7864,1.78648,1.78628,1.78648,8000000.0
2006-01-23 10:22:00,1.78621,1.78644,1.78621,1.78644,7000000.0
2006-01-23 10:23:00,1.7861,1.78623,1.78606,1.78614,7000000.0
2006-01-23 10:24:00,1.7863,1.78655,1.78625,1.78655,7000000.0
2006-01-23 10:25:00,1.78666,1.78666,1.78638,1.78651,9000000.0
2006-01-23 10:26:00,1.78653,1.78653,1.78636,1.78643,11000000.0
2006-01-23 10:27:00,1.78649,1.78653,1.78627,1.78653,8000000.0
2006-01-23 10:28:00,1.78607,1.78629,1.78605,1.78629,9000000.0
2006-01-23 10:29:00,1.78621,1.78621,1.78586,1.78604,8000000.0
2006-01-23 10:30:00,1.78602,1.78626,1.78602,1.78619,8000000.0
2006-01-23 10:31:00,1.78627,1.78633,1.78605,1.78623,7000000.0
2006-01-23 10:32:00,1.78591,1.78591,1.78559,1.78571,9000000.0
2006-01-23 10:33:00,1.78601,1.78615,1.78601,1.78612,7000000.0
2006-01-23 10:34:00,1.78576,1.78622,1.7857,1.78622,7000000.0
2006-01-23 10:35:00,1.78639,1.78639,1.78618,1.78626,7000000.0
2006-01-23 10:36:00,1.78633,1.78641,1.78617,1.78629,8000000.0
2006-01-23 10:37:00,1.78602,1.78633,1.78602,1.7861,8000000.0
2006-01-23 10:38:00,1.78633,1.78647,1.78626,1.78646,10000000.0
2006-01-23 10:39:00,1.78641,1.78684,1.78629,1.78684,8000000.0
2006-01-23 10:40:00,1.78686,1.78686,1.78659,1.78671,7000000.0
2006-01-23 10:41:00,1.78674,1.78699,1.78674,1.78682,9000000.0
2006-01-23 10:42:00,1.78715,1.78723,1.78697,1.78697,7000000.0
2006-01-23 10:43:00,1.78726,1.78727,1.78702,1.78727,10000000.0
2006-01-23 10:44:00,1.78724,1.78738,1.78724,1.78731,7000000.0
2006-01-23 10:45:00,1.78736,1.78744,1.78727,1.78744,8000000.0
2006-01-23 10:46:00,1.78735,1.78745,1.78692,1.78692,8000000.0
2006-01-23 10:47:00,1.78686,1.78715,1.78682,1.78714,7000000.0
2006-01-23 10:48:00,1.78705,1.78721,1.78705,1.78711,8000000.0
2006-01-23 10:49:00,1.78707,1.78707,1.78694,1.78704,9000000.0
2006-01-23 10:50:00,1.78674,1.78674,1.78662,1.78672,8000000.0
2006-01-23 10:51:00,1.78695,1.78695,1.78652,1.78668,9000000.0
2006-01-23 10:52:00,1.78676,1.78693,1.7867,1.78693,8000000.0
2006-01-23 10:53:00,1.78684,1.78707,1.78684,1.78689,9000000.0
2006-01-23 10:54:00,1.78697,1.78697,1.78685,1.78685,10000000.0
2006-01-23 10:55:00,1.78677,1.78677,1.78671,1.78671,7000000.0
2006-01-23 10:56:00,1.78658,1.78678,1.78488,1.78676,7000000.0
2006-01-23 10:57:00,1.78682,1.78696,1.7867,1.7867,8000000.0
2006-01-23 10:58:00,1.7867,1.78677,1.78663,1.78664,7000000.0
2006-01-23 10:59:00,1.78622,1.78635,1.78613,1.78635,11000000.0
2006-01-23 11:00:00,1.78646,1.78675,1.78527,1.78527,7000000.0
2006-01-23 11:01:00,1.7868,1.78736,1.7868,1.78715,8000000.0
2006-01-23 11:02:00,1.78719,1.78746,1.78713,1.78742,7000000.0
2006-01-23 11:03:00,1.78749,1.78807,1.78749,1.78789,11000000.0
2006-01-23 11:04:00,1.78834,1.78919,1.78834,1.78919,11000000.0
2006-01-23 11:05:00,1.78874,1.78902,1.78874,1.78899,7000000.0
2006-01-23 11:06:00,1.78897,1.7891,1.78877,1.78892,8000000.0
2006-01-23 11:07:00,1.78913,1.7897,1.78913,1.78961,7000000.0
2006-01-23 11:08:00,1.78945,1.79,1.78945,1.78985,9000000.0
2006-01-23 11:09:00,1.78984,1.79035,1.78984,1.79035,8000000.0
2006-01-23 11:10:00,1.79044,1.79044,1.79017,1.79025,8000000.0
2006-01-23 11:11:00,1.78992,1.79001,1.78982,1.78982,10000000.0
2006-01-23 11:12:00,1.78985,1.78987,1.78981,1.78984,7000000.0
2006-01-23 11:13:00,1.78991,1.79004,1.78959,1.78991,11000000.0
2006-01-23 11:14:00,1.79002,1.79004,1.78984,1.78984,11000000.0
2006-01-23 11:15:00,1.78992,1.79032,1.78992,1.79015,7000000.0
2006-01-23 11:16:00,1.79068,1.79075,1.79066,1.79071,7000000.0
2006-01-23 11:17:00,1.7907,1.7907,1.79039,1.7905,7000000.0
2006-01-23 11:18:00,1.79029,1.79029,1.78963,1.78975,10000000.0
2006-01-23 11:19:00,1.79,1.79057,1.79,1.79057,11000000.0
2006-01-23 11:20:00,1.79024,1.79043,1.79002,1.79043,8000000.0
2006-01-23 11:21:00,1.79059,1.79059,1.79001,1.79038,7000000.0
2006-01-23 11:22:00,1.79042,1.79066,1.79038,1.79066,8000000.0
2006-01-23 11:23:00,1.79056,1.79059,1.79039,1.79054,8000000.0
2006-01-23 11:24:00,1.79055,1.79055,1.79025,1.79026,7000000.0
2006-01-23 11:25:00,1.79035,1.79035,1.79005,1.79005,8000000.0
2006-01-23 11:26:00,1.78984,1.78994,1.78976,1.78994,11000000.0
2006-01-23 11:27:00,1.79013,1.79015,1.78997,1.79009,8000000.0
2006-01-23 11:28:00,1.79027,1.79027,1.79016,1.79024,7000000.0
2006-01-23 11:29:00,1.7905,1.7905,1.79026,1.7904,8000000.0
2006-01-23 11:30:00,1.79022,1.79047,1.79022,1.79047,7000000.0
2006-01-23 11:31:00,1.79053,1.79061,1.79042,1.79046,11000000.0
2006-01-23 11:32:00,1.79042,1.79057,1.79041,1.79041,11000000.0
2006-01-23 11:33:00,1.79028,1.79028,1.78992,1.79025,7000000.0
2006-01-23 11:34:00,1.7903,1.79073,1.79027,1.79073,7000000.0
2006-01-23 11:35:00,1.79053,1.79123,1.79053,1.79123,10000000.0
2006-01-23 11:36:00,1.79118,1.79139,1.79088,1.79088,8000000.0
2006-01-23 11:37:00,1.79054,1.79165,1.79054,1.79165,8000000.0
2006-01-23 11:38:00,1.79229,1.7927,1.79229,1.7927,9000000.0
2006-01-23 11:39:00,1.79251,1.79257,1.79215,1.79218,9000000.0
2006-01-23 11:40:00,1.79237,1.79258,1.79234,1.79246,11000000.0
2006-01-23 11:41:00,1.79218,1.79218,1.79164,1.7918,11000000.0
2006-01-23 11:42:00,1.79168,1.79196,1.79166,1.79169,11000000.0
2006-01-23 11:43:00,1.79146,1.79161,1.79137,1.79142,7000000.0
2006-01-23 11:44:00,1.79199,1.79204,1.79186,1.79204,7000000.0
2006-01-23 11:45:00,1.79158,1.79183,1.79158,1.79183,11000000.0
2006-01-23 11:46:00,1.792,1.79225,1.792,1.79216,7000000.0
2006-01-23 11:47:00,1.79204,1.79226,1.79204,1.79221,9000000.0
2006-01-23 11:48:00,1.79218,1.79227,1.7918,1.7919,10000000.0
2006-01-23 11:49:00,1.79177,1.79185,1.79165,1.79173,7000000.0
2006-01-23 11:50:00,1.79172,1.792,1.79164,1.7918,7000000.0
2006-01-23 11:51:00,1.79174,1.79174,1.79136,1.79169,8000000.0
2006-01-23 11:52:00,1.79141,1.79141,1.79116,1.79118,10000000.0
2006-01-23 11:53:00,1.7911,1.79136,1.7911,1.79136,10000000.0
2006-01-23 11:54:00,1.7914,1.79173,1.7914,1.79173,9000000.0
2006-01-23 11:55:00,1.79142,1.7915,1.79142,1.79148,8000000.0
2006-01-23 11:56:00,1.79134,1.79162,1.79131,1.79162,11000000.0
2006-01-23 11:57:00,1.7915,1.79164,1.79137,1.79137,8000000.0
2006-01-23 11:58:00,1.79125,1.79165,1.79109,1.79165,9000000.0
2006-01-23 11:59:00,1.79184,1.79212,1.79184,1.79209,7000000.0
2006-01-23 12:00:00,1.7924,1.79367,1.7924,1.79367,7000000.0
2006-01-23 12:01:00,1.79376,1.79376,1.79288,1.79288,10000000.0
2006-01-23 12:02:00,1.79288,1.79312,1.7928,1.79312,10000000.0
2006-01-23 12:03:00,1.79293,1.79307,1.79282,1.79285,7000000.0
2006-01-23 12:04:00,1.79293,1.79293,1.79278,1.7929,9000000.0
2006-01-23 12:05:00,1.79286,1.79305,1.79281,1.79305,11000000.0
2006-01-23 12:06:00,1.79293,1.79293,1.79269,1.79269,7000000.0
2006-01-23 12:07:00,1.7933,1.79346,1.79325,1.79325,7000000.0
2006-01-23 12:08:00,1.79314,1.79322,1.79298,1.79321,9000000.0
2006-01-23 12:09:00,1.7939,1.79399,1.7937,1.79399,8000000.0
2006-01-23 12:10:00,1.79379,1.7938,1.79331,1.79331,8000000.0
2006-01-23 12:11:00,1.79314,1.79325,1.79298,1.79325,7000000.0
2006-01-23 12:12:00,1.79323,1.79323,1.79307,1.79311,7000000.0
2006-01-23 12:13:00,1.79311,1.79331,1.7929,1.79323,10000000.0
2006-01-23 12:15:00,1.79331,1.79337,1.79305,1.79325,8000000.0
2006-01-23 12:16:00,1.79306,1.79338,1.79306,1.79338,8000000.0
2006-01-23 12:17:00,1.79365,1.79365,1.7933,1.7933,8000000.0
2006-01-23 12:18:00,1.79343,1.79343,1.79325,1.79325,11000000.0
2006-01-23 12:19:00,1.79299,1.79318,1.79293,1.79317,9000000.0
2006-01-23 12:20:00,1.7931,1.7931,1.79289,1.79308,10000000.0
2006-01-23 12:21:00,1.7933,1.79407,1.79147,1.79147,7000000.0
2006-01-23 12:22:00,1.79289,1.79303,1.79248,1.79248,8000000.0
2006-01-23 12:23:00,1.7925,1.79265,1.7925,1.79252,7000000.0
2006-01-23 12:24:00,1.79271,1.79275,1.79263,1.79263,7000000.0
2006-01-23 12:25:00,1.79263,1.79265,1.79248,1.79261,9000000.0
2006-01-23 12:26:00,1.79266,1.79276,1.79265,1.79273,8000000.0
2006-01-23 12:27:00,1.79266,1.79266,1.79248,1.79248,10000000.0
2006-01-23 12:28:00,1.79254,1.79264,1.79244,1.79264,9000000.0
2006-01-23 12:29:00,1.79274,1.79293,1.79264,1.79293,9000000.0
2006-01-23 12:30:00,1.79291,1.79291,1.79267,1.79291,7000000.0
2006-01-23 12:31:00,1.79285,1.79285,1.79258,1.79282,11000000.0
2006-01-23 12:32:00,1.79302,1.79323,1.79302,1.79308,7000000.0
2006-01-23 12:33:00,1.79329,1.79333,1.79309,1.79309,7000000.0
2006-01-23 12:34:00,1.79309,1.79318,1.79304,1.79305,7000000.0
2006-01-23 12:35:00,1.79323,1.79349,1.79312,1.79349,8000000.0
2006-01-23 12:36:00,1.79366,1.79377,1.79357,1.79374,8000000.0
2006-01-23 12:37:00,1.79363,1.79376,1.79361,1.79361,9000000.0
2006-01-23 12:38:00,1.79359,1.79404,1.79359,1.79404,8000000.0
2006-01-23 12:39:00,1.79401,1.79433,1.79401,1.79428,9000000.0
2006-01-23 12:40:00,1.79426,1.79459,1.79426,1.79448,7000000.0
2006-01-23 12:41:00,1.79493,1.79519,1.79493,1.79493,8000000.0
2006-01-23 12:42:00,1.79491,1.79491,1.79471,1.79471,9000000.0
2006-01-23 12:43:00,1.79455,1.79467,1.79441,1.79459,9000000.0
2006-01-23 12:44:00,1.79485,1.79485,1.79464,1.79464,8000000.0
2006-01-23 12:45:00,1.79449,1.7949,1.79431,1.7949,10000000.0
2006-01-23 12:46:00,1.79501,1.79501,1.7947,1.79485,9000000.0
2006-01-23 12:47:00,1.79506,1.79506,1.79481,1.79498,10000000.0
2006-01-23 12:48:00,1.79482,1.79496,1.79456,1.79469,11000000.0
2006-01-23 12:49:00,1.79475,1.79499,1.79475,1.79485,7000000.0
2006-01-23 12:50:00,1.79511,1.79555,1.79511,1.79555,7000000.0
2006-01-23 12:51:00,1.79581,1.79599,1.79577,1.79594,8000000.0
2006-01-23 12:52:00,1.79623,1.79623,1.79561,1.79593,11000000.0
2006-01-23 12:53:00,1.79585,1.79588,1.7957,1.7957,8000000.0
2006-01-23 12:54:00,1.79542,1.7958,1.79535,1.7958,7000000.0
2006-01-23 12:55:00,1.79611,1.79644,1.79611,1.79644,8000000.0
2006-01-23 12:56:00,1.79626,1.7963,1.79604,1.79621,7000000.0
2006-01-23 12:57:00,1.79554,1.79577,1.79541,1.7957,7000000.0
2006-01-23 12:58:00,1.79565,1.79575,1.79545,1.79574,8000000.0
2006-01-23 12:59:00,1.79586,1.79588,1.79506,1.79511,7000000.0
2006-01-23 13:00:00,1.79497,1.79523,1.79492,1.79523,8000000.0
2006-01-23 13:01:00,1.79528,1.79544,1.79517,1.79517,8000000.0
2006-01-23 13:02:00,1.7951,1.79534,1.7951,1.79523,7000000.0
2006-01-23 13:03:00,1.79516,1.79549,1.79516,1.79533,8000000.0
2006-01-23 13:04:00,1.79533,1.7955,1.79533,1.79541,7000000.0
2006-01-23 13:05:00,1.79507,1.79507,1.79461,1.79471,8000000.0
2006-01-23 13:06:00,1.79463,1.79471,1.79452,1.79465,7000000.0
2006-01-23 13:07:00,1.79437,1.79458,1.79437,1.79458,7000000.0
2006-01-23 13:08:00,1.79454,1.79456,1.79436,1.79447,10000000.0
2006-01-23 13:09:00,1.79454,1.79519,1.79454,1.79519,7000000.0
2006-01-23 13:10:00,1.79542,1.79555,1.79522,1.79542,9000000.0
2006-01-23 13:11:00,1.79565,1.79565,1.79529,1.79554,8000000.0
2006-01-23 13:12:00,1.79533,1.79539,1.79507,1.79523,8000000.0
2006-01-23 13:13:00,1.79519,1.79534,1.79518,1.79525,9000000.0
2006-01-23 13:14:00,1.79515,1.79539,1.79495,1.79539,7000000.0
2006-01-23 13:15:00,1.79538,1.79538,1.79517,1.79535,8000000.0
2006-01-23 13:16:00,1.79533,1.79534,1.79513,1.79513,8000000.0
2006-01-23 13:17:00,1.79525,1.79564,1.79519,1.79564,9000000.0
2006-01-23 13:18:00,1.79556,1.79556,1.79515,1.79515,10000000.0
2006-01-23 13:19:00,1.79523,1.79531,1.79514,1.79516,8000000.0
2006-01-23 13:20:00,1.79538,1.79538,1.79515,1.79531,8000000.0
2006-01-23 13:21:00,1.79533,1.79533,1.79485,1.79485,7000000.0
2006-01-23 13:22:00,1.79482,1.79508,1.79472,1.79508,11000000.0
2006-01-23 13:23:00,1.79511,1.79556,1.79511,1.79544,8000000.0
2006-01-23 13:24:00,1.79532,1.79532,1.79524,1.79524,7000000.0
2006-01-23 13:25:00,1.79526,1.79545,1.79505,1.79505,11000000.0
2006-01-23 13:26:00,1.79479,1.79492,1.79476,1.79488,10000000.0
2006-01-23 13:27:00,1.79466,1.79485,1.79462,1.7948,8000000.0
2006-01-23 13:28:00,1.79501,1.79502,1.79488,1.79488,21000000.0
2006-01-23 13:29:00,1.79472,1.79499,1.79472,1.79499,17000000.0
2006-01-23 13:30:00,1.79512,1.79523,1.79512,1.79522,7000000.0
2006-01-23 13:31:00,1.79496,1.79496,1.7948,1.7949,9000000.0
2006-01-23 13:32:00,1.79513,1.79553,1.79513,1.79553,14000000.0
2006-01-23 13:33:00,1.79583,1.79597,1.79569,1.79597,14000000.0
2006-01-23 13:34:00,1.79591,1.79591,1.79537,1.79537,31000000.0
2006-01-23 13:35:00,1.7953,1.79545,1.7953,1.7954,17000000.0
2006-01-23 13:36:00,1.79554,1.79554,1.79512,1.79512,24000000.0
2006-01-23 13:37:00,1.79507,1.79514,1.79501,1.79514,10000000.0
2006-01-23 13:39:00,1.79517,1.79517,1.79498,1.79508,15000000.0
2006-01-23 13:40:00,1.79511,1.79546,1.79511,1.79546,29000000.0
2006-01-23 13:41:00,1.79552,1.79564,1.79548,1.79557,13000000.0
2006-01-23 13:42:00,1.79553,1.79566,1.79553,1.79559,6000000.0
2006-01-23 13:43:00,1.79551,1.79567,1.79546,1.79562,10000000.0
2006-01-23 13:44:00,1.79555,1.79569,1.79543,1.79569,26000000.0
2006-01-23 13:45:00,1.79557,1.79559,1.79534,1.79555,22000000.0
2006-01-23 13:46:00,1.79576,1.79576,1.7955,1.7955,19000000.0
2006-01-23 13:47:00,1.79555,1.79562,1.79553,1.79562,17000000.0
2006-01-23 13:48:00,1.79561,1.79561,1.79537,1.79543,22000000.0
2006-01-23 13:49:00,1.79556,1.79576,1.79556,1.79574,24000000.0
2006-01-23 13:50:00,1.79574,1.79574,1.79558,1.79563,15000000.0
2006-01-23 13:51:00,1.79555,1.79555,1.79546,1.79546,22000000.0
2006-01-23 13:52:00,1.79537,1.79542,1.7952,1.79542,32000000.0
2006-01-23 13:53:00,1.79559,1.79598,1.79559,1.79587,28000000.0
2006-01-23 13:54:00,1.79603,1.79611,1.79603,1.79611,31000000.0
2006-01-23 13:55:00,1.79639,1.79645,1.79635,1.79635,20000000.0
2006-01-23 13:56:00,1.79629,1.79629,1.79608,1.79621,24000000.0
2006-01-23 13:57:00,1.79612,1.79612,1.79594,1.796,34000000.0
2006-01-23 13:58:00,1.79595,1.79603,1.79583,1.79583,16000000.0
2006-01-23 13:59:00,1.79589,1.79615,1.79589,1.79615,30000000.0
2006-01-23 14:00:00,1.7962,1.79629,1.79592,1.79592,39000000.0
2006-01-23 14:01:00,1.79595,1.79604,1.79595,1.79598,30000000.0
2006-01-23 14:02:00,1.79584,1.79584,1.79498,1.79498,19000000.0
2006-01-23 14:03:00,1.79489,1.79489,1.79476,1.79476,23000000.0
2006-01-23 14:04:00,1.79486,1.79507,1.79486,1.79507,33000000.0
2006-01-23 14:05:00,1.79511,1.79513,1.79494,1.79502,28000000.0
2006-01-23 14:06:00,1.79495,1.79495,1.79451,1.79491,31000000.0
2006-01-23 14:07:00,1.79487,1.79487,1.79461,1.79461,31000000.0
2006-01-23 14:08:00,1.79441,1.79444,1.79424,1.79426,27000000.0
2006-01-23 14:09:00,1.79408,1.79411,1.79395,1.79402,27000000.0
2006-01-23 14:10:00,1.79406,1.79431,1.79405,1.79431,24000000.0
2006-01-23 14:11:00,1.79436,1.79448,1.79429,1.79435,21000000.0
2006-01-23 14:12:00,1.79411,1.79427,1.79401,1.79401,22000000.0
2006-01-23 14:13:00,1.79374,1.79394,1.79374,1.79387,13000000.0
2006-01-23 14:14:00,1.79394,1.79426,1.79394,1.79426,21000000.0
2006-01-23 14:15:00,1.79427,1.79427,1.79394,1.79405,25000000.0
2006-01-23 14:16:00,1.79418,1.79453,1.79418,1.79432,26000000.0
2006-01-23 14:17:00,1.79462,1.79463,1.79455,1.79455,32000000.0
2006-01-23 14:18:00,1.79456,1.79456,1.7945,1.79456,27000000.0
2006-01-23 14:19:00,1.79463,1.79474,1.79459,1.7946,35000000.0
2006-01-23 14:20:00,1.79446,1.79457,1.79438,1.79438,32000000.0
2006-01-23 14:21:00,1.79435,1.79439,1.79419,1.79419,39000000.0
2006-01-23 14:22:00,1.7939,1.7939,1.79369,1.79376,22000000.0
2006-01-23 14:23:00,1.79372,1.79398,1.79372,1.79397,40000000.0
2006-01-23 14:24:00,1.79402,1.7941,1.79394,1.79409,10000000.0
2006-01-23 14:25:00,1.79405,1.79421,1.79399,1.7942,35000000.0
2006-01-23 14:26:00,1.79404,1.7942,1.79399,1.79411,18000000.0
2006-01-23 14:27:00,1.7941,1.79428,1.79408,1.79417,28000000.0
2006-01-23 14:28:00,1.79408,1.79426,1.79381,1.79388,21000000.0
2006-01-23 14:29:00,1.7939,1.79429,1.79389,1.79429,16000000.0
2006-01-23 14:30:00,1.79429,1.79429,1.79404,1.79408,25000000.0
2006-01-23 14:31:00,1.79426,1.79439,1.79426,1.79438,26000000.0
2006-01-23 14:32:00,1.79406,1.79417,1.79404,1.79416,32000000.0
2006-01-23 14:33:00,1.7942,1.79425,1.79416,1.79423,20000000.0
2006-01-23 14:34:00,1.79427,1.79435,1.79394,1.79394,25000000.0
2006-01-23 14:35:00,1.79414,1.79421,1.79409,1.79421,23000000.0
2006-01-23 14:36:00,1.79428,1.79435,1.79416,1.79416,11000000.0
2006-01-23 14:37:00,1.79437,1.79445,1.79407,1.79445,41000000.0
2006-01-23 14:38:00,1.79439,1.79447,1.79417,1.79417,54000000.0
2006-01-23 14:39:00,1.79454,1.79494,1.79454,1.79485,36000000.0
2006-01-23 14:40:00,1.79522,1.79537,1.79522,1.79529,36000000.0
2006-01-23 14:41:00,1.79534,1.79544,1.79477,1.79477,41000000.0
2006-01-23 14:42:00,1.79477,1.79515,1.79477,1.79515,19000000.0
2006-01-23 14:43:00,1.79519,1.79519,1.79457,1.79457,20000000.0
2006-01-23 14:44:00,1.79479,1.7948,1.79472,1.79479,25000000.0
2006-01-23 14:45:00,1.79478,1.79478,1.7945,1.79473,33000000.0
2006-01-23 14:46:00,1.79471,1.79489,1.79471,1.79471,11000000.0
2006-01-23 14:47:00,1.79435,1.79442,1.7943,1.79442,7000000.0
2006-01-23 14:48:00,1.79453,1.79471,1.79453,1.79471,21000000.0
2006-01-23 14:49:00,1.79455,1.79467,1.79438,1.79467,32000000.0
2006-01-23 14:50:00,1.79479,1.79513,1.79479,1.79513,33000000.0
2006-01-23 14:51:00,1.79507,1.79521,1.79506,1.79519,37000000.0
2006-01-23 14:52:00,1.79524,1.79537,1.79513,1.79522,17000000.0
2006-01-23 14:53:00,1.79528,1.7955,1.79528,1.79529,22000000.0
2006-01-23 14:54:00,1.79515,1.79515,1.7949,1.79514,17000000.0
2006-01-23 14:55:00,1.79536,1.79546,1.79536,1.79543,7000000.0
2006-01-23 14:56:00,1.79485,1.79487,1.79447,1.79475,21000000.0
2006-01-23 14:57:00,1.79469,1.79561,1.79469,1.79561,12000000.0
2006-01-23 14:58:00,1.79541,1.79558,1.79485,1.79485,31000000.0
2006-01-23 14:59:00,1.79476,1.79485,1.79442,1.79442,20000000.0
2006-01-23 15:00:00,1.79452,1.79465,1.79447,1.79449,32000000.0
2006-01-23 15:01:00,1.79451,1.79451,1.79426,1.79436,14000000.0
2006-01-23 15:02:00,1.79408,1.79418,1.79375,1.79381,26000000.0
2006-01-23 15:03:00,1.79385,1.79386,1.79359,1.79376,30000000.0
2006-01-23 15:04:00,1.79382,1.79403,1.79376,1.79376,29000000.0
2006-01-23 15:05:00,1.79362,1.79405,1.79353,1.79404,28000000.0
2006-01-23 15:06:00,1.79418,1.7942,1.79382,1.79382,16000000.0
2006-01-23 15:07:00,1.79347,1.79386,1.79336,1.7938,26000000.0
2006-01-23 15:08:00,1.79385,1.79399,1.79383,1.79393,25000000.0
2006-01-23 15:09:00,1.79392,1.79392,1.79333,1.79333,34000000.0
2006-01-23 15:10:00,1.79321,1.79336,1.79318,1.79334,36000000.0
2006-01-23 15:11:00,1.79345,1.79383,1.79345,1.79383,27000000.0
2006-01-23 15:12:00,1.79378,1.79378,1.79338,1.79338,26000000.0
2006-01-23 15:13:00,1.79314,1.79314,1.79286,1.79286,41000000.0
2006-01-23 15:14:00,1.79293,1.79303,1.79275,1.79303,30000000.0
2006-01-23 15:15:00,1.79307,1.79307,1.79212,1.79212,21000000.0
2006-01-23 15:16:00,1.79219,1.79238,1.79219,1.79238,9000000.0
2006-01-23 15:17:00,1.79248,1.79273,1.79248,1.79273,26000000.0
2006-01-23 15:18:00,1.79262,1.79284,1.79252,1.79284,10000000.0
2006-01-23 15:19:00,1.79293,1.79299,1.79293,1.79295,16000000.0
2006-01-23 15:20:00,1.7929,1.79298,1.79274,1.79274,20000000.0
2006-01-23 15:21:00,1.7924,1.7924,1.79221,1.79221,12000000.0
2006-01-23 15:22:00,1.79241,1.79273,1.79241,1.79273,22000000.0
2006-01-23 15:23:00,1.79271,1.79271,1.79208,1.79208,36000000.0
2006-01-23 15:24:00,1.79191,1.79191,1.79136,1.79136,8000000.0
2006-01-23 15:25:00,1.79115,1.79135,1.79114,1.79135,14000000.0
2006-01-23 15:26:00,1.79139,1.79159,1.79139,1.79152,40000000.0
2006-01-23 15:27:00,1.79152,1.79161,1.79152,1.79159,32000000.0
2006-01-23 15:28:00,1.79173,1.79173,1.79153,1.79162,55000000.0
2006-01-23 15:29:00,1.79173,1.79199,1.79007,1.79198,47000000.0
2006-01-23 15:30:00,1.79021,1.79193,1.78993,1.79172,71000000.0
2006-01-23 15:31:00,1.79172,1.79172,1.79159,1.79159,58000000.0
2006-01-23 15:32:00,1.79161,1.79172,1.79161,1.79161,25000000.0
2006-01-23 15:33:00,1.79164,1.79167,1.79158,1.79161,32000000.0
2006-01-23 15:34:00,1.79158,1.79171,1.79156,1.79168,22000000.0
2006-01-23 15:35:00,1.79148,1.79148,1.7911,1.79114,30000000.0
2006-01-23 15:36:00,1.79135,1.79135,1.79083,1.79086,23000000.0
2006-01-23 15:37:00,1.79088,1.79118,1.79073,1.79118,24000000.0
2006-01-23 15:38:00,1.7913,1.79148,1.7912,1.79148,61000000.0
2006-01-23 15:39:00,1.79142,1.79144,1.79124,1.7914,40000000.0
2006-01-23 15:40:00,1.7912,1.7912,1.79077,1.79083,37000000.0
2006-01-23 15:41:00,1.7908,1.79093,1.7907,1.79082,43000000.0
2006-01-23 15:42:00,1.79117,1.79138,1.79115,1.79138,41000000.0
2006-01-23 15:43:00,1.79141,1.79141,1.79129,1.79135,30000000.0
2006-01-23 15:44:00,1.79127,1.79132,1.79118,1.79132,29000000.0
2006-01-23 15:45:00,1.79133,1.79146,1.79133,1.79146,36000000.0
2006-01-23 15:46:00,1.79144,1.79144,1.79123,1.79123,24000000.0
2006-01-23 15:47:00,1.79138,1.79163,1.79138,1.79163,31000000.0
2006-01-23 15:48:00,1.79162,1.79162,1.79138,1.79138,33000000.0
2006-01-23 15:49:00,1.79114,1.79124,1.79113,1.79116,25000000.0
2006-01-23 15:50:00,1.79108,1.79113,1.79099,1.79099,11000000.0
2006-01-23 15:51:00,1.79088,1.79093,1.79067,1.79093,37000000.0
2006-01-23 15:52:00,1.79098,1.79101,1.79092,1.791,23000000.0
2006-01-23 15:53:00,1.79115,1.79122,1.7911,1.7911,15000000.0
2006-01-23 15:54:00,1.79098,1.79098,1.79072,1.79072,26000000.0
2006-01-23 15:55:00,1.79087,1.79107,1.79073,1.79107,33000000.0
2006-01-23 15:56:00,1.79122,1.79144,1.79122,1.79144,6000000.0
2006-01-23 15:57:00,1.79153,1.79169,1.79153,1.79168,34000000.0
2006-01-23 15:58:00,1.79167,1.79186,1.79163,1.79163,24000000.0
2006-01-23 15:59:00,1.79167,1.79193,1.79167,1.79189,23000000.0
2006-01-23 16:00:00,1.7918,1.79208,1.7918,1.79208,51000000.0
2006-01-23 16:01:00,1.7921,1.79216,1.79206,1.79215,31000000.0
2006-01-23 16:02:00,1.79186,1.79186,1.79155,1.79185,29000000.0
2006-01-23 16:03:00,1.79203,1.79203,1.7918,1.79181,51000000.0
2006-01-23 16:04:00,1.79224,1.793,1.79224,1.793,38000000.0
2006-01-23 16:05:00,1.79277,1.79283,1.79235,1.79283,37000000.0
2006-01-23 16:06:00,1.79259,1.79273,1.79259,1.79266,33000000.0
2006-01-23 16:07:00,1.79253,1.7926,1.79252,1.7926,37000000.0
2006-01-23 16:08:00,1.79263,1.79289,1.79263,1.79289,37000000.0
2006-01-23 16:09:00,1.79282,1.79288,1.7927,1.7927,44000000.0
2006-01-23 16:10:00,1.79273,1.79318,1.79273,1.79318,41000000.0
2006-01-23 16:11:00,1.7933,1.79362,1.7933,1.79361,27000000.0
2006-01-23 16:12:00,1.79389,1.79389,1.79379,1.79379,22000000.0
2006-01-23 16:13:00,1.79371,1.79374,1.79365,1.79374,38000000.0
2006-01-23 16:14:00,1.79354,1.7936,1.79309,1.79309,41000000.0
2006-01-23 16:15:00,1.79326,1.79343,1.79325,1.79334,42000000.0
2006-01-23 16:16:00,1.79325,1.79338,1.79313,1.79331,45000000.0
2006-01-23 16:17:00,1.79334,1.79361,1.79331,1.79361,22000000.0
2006-01-23 16:18:00,1.79364,1.79364,1.79343,1.7935,49000000.0
2006-01-23 16:19:00,1.79348,1.79351,1.79341,1.79347,27000000.0
2006-01-23 16:20:00,1.79363,1.79388,1.79357,1.79388,52000000.0
2006-01-23 16:21:00,1.79404,1.79426,1.794,1.79407,37000000.0
2006-01-23 16:22:00,1.79398,1.79403,1.79387,1.79402,50000000.0
2006-01-23 16:23:00,1.79406,1.79417,1.79401,1.79417,48000000.0
2006-01-23 16:24:00,1.79434,1.79444,1.79433,1.79433,44000000.0
2006-01-23 16:25:00,1.79453,1.79453,1.79432,1.79432,28000000.0
2006-01-23 16:26:00,1.79409,1.79411,1.79385,1.7939,41000000.0
2006-01-23 16:27:00,1.79376,1.79376,1.79355,1.79358,46000000.0
2006-01-23 16:28:00,1.79344,1.79348,1.79333,1.79345,34000000.0
2006-01-23 16:29:00,1.79331,1.79341,1.79325,1.79325,24000000.0
2006-01-23 16:30:00,1.79316,1.79345,1.79316,1.79324,43000000.0
2006-01-23 16:31:00,1.79318,1.79331,1.79312,1.79324,36000000.0
2006-01-23 16:32:00,1.7932,1.7933,1.79312,1.79316,34000000.0
2006-01-23 16:33:00,1.79338,1.79338,1.79296,1.793,41000000.0
2006-01-23 16:34:00,1.79291,1.79291,1.79274,1.79274,29000000.0
2006-01-23 16:35:00,1.79271,1.79296,1.79265,1.79296,53000000.0
2006-01-23 16:36:00,1.79303,1.79313,1.79294,1.79313,43000000.0
2006-01-23 16:37:00,1.79312,1.79312,1.79248,1.79275,56000000.0
2006-01-23 16:38:00,1.79286,1.79297,1.79278,1.79288,34000000.0
2006-01-23 16:39:00,1.79303,1.79335,1.79301,1.79335,43000000.0
2006-01-23 16:40:00,1.79344,1.79344,1.7931,1.79332,63000000.0
2006-01-23 16:41:00,1.79345,1.79406,1.79344,1.79405,44000000.0
2006-01-23 16:42:00,1.79447,1.79514,1.79441,1.79514,57000000.0
2006-01-23 16:43:00,1.79498,1.79498,1.7941,1.7941,20000000.0
2006-01-23 16:44:00,1.79415,1.79455,1.79414,1.79435,34000000.0
2006-01-23 16:45:00,1.79439,1.79448,1.79431,1.79446,41000000.0
2006-01-23 16:46:00,1.79444,1.79448,1.79428,1.79447,59000000.0
2006-01-23 16:47:00,1.79454,1.79487,1.79454,1.79487,55000000.0
2006-01-23 16:48:00,1.79496,1.79501,1.79484,1.79496,46000000.0
2006-01-23 16:49:00,1.79453,1.79463,1.79441,1.79463,35000000.0
2006-01-23 16:50:00,1.79458,1.79471,1.79445,1.79468,45000000.0
2006-01-23 16:51:00,1.79469,1.79473,1.79462,1.79462,30000000.0
2006-01-23 16:52:00,1.79469,1.79505,1.79469,1.79505,30000000.0
2006-01-23 16:53:00,1.79495,1.79495,1.79471,1.79491,19000000.0
2006-01-23 16:54:00,1.79488,1.79489,1.79468,1.79489,18000000.0
2006-01-23 16:55:00,1.79483,1.79483,1.79443,1.79446,40000000.0
2006-01-23 16:56:00,1.79451,1.79451,1.79419,1.79419,37000000.0
2006-01-23 16:57:00,1.79421,1.79446,1.79421,1.79446,17000000.0
2006-01-23 16:58:00,1.79454,1.79489,1.79446,1.79489,45000000.0
2006-01-23 16:59:00,1.79489,1.79493,1.79479,1.79485,39000000.0
2006-01-23 17:00:00,1.795,1.79534,1.795,1.79534,47000000.0
2006-01-23 17:01:00,1.79549,1.79549,1.79532,1.79543,26000000.0
2006-01-23 17:02:00,1.79555,1.79557,1.7953,1.79536,33000000.0
2006-01-23 17:03:00,1.79556,1.79562,1.79522,1.79544,33000000.0
2006-01-23 17:04:00,1.79538,1.79542,1.79512,1.79534,37000000.0
2006-01-23 17:05:00,1.79517,1.79521,1.79506,1.79506,35000000.0
2006-01-23 17:06:00,1.79507,1.79521,1.79485,1.79485,46000000.0
2006-01-23 17:07:00,1.79519,1.79538,1.79509,1.79509,33000000.0
2006-01-23 17:08:00,1.79474,1.79474,1.79432,1.79463,45000000.0
2006-01-23 17:09:00,1.79444,1.79462,1.79443,1.79462,47000000.0
2006-01-23 17:10:00,1.79441,1.79452,1.79441,1.79451,6000000.0
2006-01-23 17:11:00,1.79463,1.79463,1.79428,1.79453,44000000.0
2006-01-23 17:12:00,1.79395,1.79453,1.79381,1.79381,23000000.0
2006-01-23 17:13:00,1.7941,1.79448,1.7941,1.79448,35000000.0
2006-01-23 17:14:00,1.79469,1.79495,1.79469,1.79495,27000000.0
2006-01-23 17:15:00,1.79488,1.79496,1.79473,1.79481,26000000.0
2006-01-23 17:16:00,1.79479,1.79497,1.79469,1.79469,27000000.0
2006-01-23 17:17:00,1.79463,1.79491,1.79438,1.79491,38000000.0
2006-01-23 17:18:00,1.79554,1.79561,1.79534,1.79561,29000000.0
2006-01-23 17:19:00,1.79558,1.79564,1.79554,1.79554,19000000.0
2006-01-23 17:20:00,1.79549,1.7956,1.79527,1.79559,29000000.0
2006-01-23 17:21:00,1.79558,1.79569,1.79532,1.79569,26000000.0
2006-01-23 17:22:00,1.79603,1.79605,1.79597,1.79605,30000000.0
2006-01-23 17:23:00,1.79638,1.79644,1.79627,1.79642,32000000.0
2006-01-23 17:24:00,1.79635,1.79647,1.79625,1.79636,23000000.0
2006-01-23 17:25:00,1.79644,1.7966,1.79634,1.79634,20000000.0
2006-01-23 17:26:00,1.79649,1.79656,1.79638,1.79642,18000000.0
2006-01-23 17:27:00,1.79637,1.79637,1.79612,1.7962,44000000.0
2006-01-23 17:28:00,1.79624,1.79641,1.7962,1.79628,39000000.0
2006-01-23 17:29:00,1.79629,1.79629,1.79591,1.79591,36000000.0
2006-01-23 17:30:00,1.79567,1.79598,1.79567,1.79598,61000000.0
2006-01-23 17:31:00,1.79573,1.79586,1.79564,1.79585,62000000.0
2006-01-23 17:32:00,1.79599,1.79622,1.79581,1.79613,54000000.0
2006-01-23 17:33:00,1.79599,1.79599,1.79561,1.79586,64000000.0
2006-01-23 17:34:00,1.79586,1.79591,1.79572,1.79574,60000000.0
2006-01-23 17:35:00,1.79557,1.79567,1.79537,1.79537,43000000.0
2006-01-23 17:36:00,1.79537,1.7957,1.79524,1.7957,58000000.0
2006-01-23 17:37:00,1.79619,1.79631,1.7961,1.7962,47000000.0
2006-01-23 17:38:00,1.79607,1.79652,1.79607,1.79652,44000000.0
2006-01-23 17:39:00,1.79657,1.79658,1.7965,1.79651,41000000.0
2006-01-23 17:40:00,1.79658,1.79664,1.79639,1.79639,59000000.0
2006-01-23 17:41:00,1.79618,1.79619,1.79604,1.79604,50000000.0
2006-01-23 17:42:00,1.79612,1.79612,1.7958,1.79589,37000000.0
2006-01-23 17:43:00,1.79578,1.79583,1.79576,1.79577,33000000.0
2006-01-23 17:44:00,1.79576,1.79592,1.79574,1.79591,46000000.0
2006-01-23 17:45:00,1.7959,1.79607,1.7959,1.79607,49000000.0
2006-01-23 17:46:00,1.79604,1.79615,1.79592,1.79604,56000000.0
2006-01-23 17:48:00,1.79614,1.79614,1.79591,1.7961,61000000.0
2006-01-23 17:49:00,1.796,1.7961,1.79572,1.79594,72000000.0
2006-01-23 17:50:00,1.79582,1.79592,1.79577,1.7959,53000000.0
2006-01-23 17:51:00,1.79583,1.79583,1.79548,1.79548,54000000.0
2006-01-23 17:52:00,1.7954,1.79552,1.7954,1.79545,51000000.0
2006-01-23 17:53:00,1.79544,1.79549,1.79543,1.79543,42000000.0
2006-01-23 17:54:00,1.7957,1.79591,1.7957,1.79591,32000000.0
2006-01-23 17:55:00,1.79589,1.79596,1.79583,1.79594,32000000.0
2006-01-23 17:56:00,1.79608,1.79622,1.79603,1.79603,47000000.0
2006-01-23 17:57:00,1.79602,1.79637,1.79602,1.79637,34000000.0
2006-01-23 17:58:00,1.79641,1.79654,1.7964,1.7964,44000000.0
2006-01-23 17:59:00,1.79624,1.79624,1.79518,1.79518,39000000.0
2006-01-23 18:00:00,1.79536,1.79536,1.79482,1.79512,32000000.0
2006-01-23 18:01:00,1.79509,1.79509,1.79493,1.79493,52000000.0
2006-01-23 18:02:00,1.79514,1.79519,1.79496,1.79496,30000000.0
2006-01-23 18:03:00,1.79464,1.7947,1.79449,1.7947,38000000.0
2006-01-23 18:04:00,1.79465,1.79473,1.79465,1.79467,38000000.0
2006-01-23 18:05:00,1.79466,1.79491,1.79459,1.79478,36000000.0
2006-01-23 18:06:00,1.79507,1.79509,1.79486,1.79509,32000000.0
2006-01-23 18:07:00,1.79509,1.79509,1.79491,1.79491,38000000.0
2006-01-23 18:08:00,1.79482,1.79482,1.79457,1.79459,56000000.0
2006-01-23 18:09:00,1.79472,1.79499,1.7947,1.79499,34000000.0
2006-01-23 18:10:00,1.79511,1.79511,1.79492,1.79492,26000000.0
2006-01-23 18:11:00,1.79492,1.79498,1.79462,1.79498,34000000.0
2006-01-23 18:12:00,1.79493,1.79493,1.79471,1.79473,24000000.0
2006-01-23 18:13:00,1.79436,1.79458,1.79431,1.79443,30000000.0
2006-01-23 18:14:00,1.79443,1.79445,1.7942,1.79439,22000000.0
2006-01-23 18:15:00,1.79422,1.7949,1.79422,1.7949,21000000.0
2006-01-23 18:16:00,1.7949,1.79507,1.79485,1.79507,66000000.0
2006-01-23 18:17:00,1.795,1.795,1.79463,1.79494,60000000.0
2006-01-23 18:18:00,1.79474,1.79485,1.79466,1.79466,33000000.0
2006-01-23 18:20:00,1.79456,1.7946,1.79432,1.79446,61000000.0
2006-01-23 18:21:00,1.79462,1.79462,1.79429,1.79442,37000000.0
2006-01-23 18:22:00,1.79446,1.79464,1.79446,1.79464,49000000.0
2006-01-23 18:23:00,1.79461,1.79471,1.79452,1.79459,34000000.0
2006-01-23 18:24:00,1.79424,1.7945,1.7941,1.79431,47000000.0
2006-01-23 18:25:00,1.79464,1.79476,1.79455,1.79467,31000000.0
2006-01-23 18:26:00,1.79454,1.79454,1.79444,1.79444,43000000.0
2006-01-23 18:27:00,1.79471,1.79515,1.79471,1.79515,35000000.0
2006-01-23 18:28:00,1.79528,1.79569,1.79528,1.79563,18000000.0
2006-01-23 18:29:00,1.7959,1.79594,1.79581,1.79594,24000000.0
2006-01-23 18:30:00,1.79598,1.79607,1.79596,1.79598,32000000.0
2006-01-23 18:31:00,1.796,1.796,1.79584,1.79584,46000000.0
2006-01-23 18:32:00,1.79576,1.79576,1.79543,1.79557,55000000.0
2006-01-23 18:33:00,1.79546,1.79546,1.79534,1.79544,29000000.0
2006-01-23 18:34:00,1.79536,1.79536,1.79509,1.79516,32000000.0
2006-01-23 18:35:00,1.79506,1.79515,1.79496,1.79503,47000000.0
2006-01-23 18:37:00,1.79474,1.79493,1.7947,1.79477,63000000.0
2006-01-23 18:38:00,1.79485,1.79503,1.79485,1.79498,61000000.0
2006-01-23 18:39:00,1.79502,1.79509,1.79488,1.79496,37000000.0
2006-01-23 18:40:00,1.79526,1.79526,1.79476,1.79478,52000000.0
2006-01-23 18:41:00,1.79487,1.79487,1.79456,1.79474,68000000.0
2006-01-23 18:42:00,1.79476,1.79476,1.79459,1.79473,40000000.0
2006-01-23 18:43:00,1.79467,1.79485,1.79467,1.79477,39000000.0
2006-01-23 18:44:00,1.79455,1.79463,1.79455,1.79463,33000000.0
2006-01-23 18:45:00,1.79466,1.79484,1.7946,1.79484,57000000.0
2006-01-23 18:46:00,1.79478,1.79508,1.79478,1.79508,61000000.0
2006-01-23 18:47:00,1.79534,1.79568,1.79534,1.79568,41000000.0
2006-01-23 18:48:00,1.79561,1.79561,1.79536,1.79536,26000000.0
2006-01-23 18:49:00,1.79509,1.79526,1.79498,1.79498,31000000.0
2006-01-23 18:50:00,1.79514,1.79514,1.795,1.7951,37000000.0
2006-01-23 18:51:00,1.79523,1.79526,1.79519,1.79522,17000000.0
2006-01-23 18:52:00,1.79513,1.79513,1.79468,1.79468,33000000.0
2006-01-23 18:53:00,1.79434,1.79434,1.79391,1.79401,31000000.0
2006-01-23 18:54:00,1.79413,1.79443,1.79413,1.79443,11000000.0
2006-01-23 18:55:00,1.79453,1.7946,1.7944,1.7945,22000000.0
2006-01-23 18:56:00,1.79446,1.79449,1.79426,1.79437,16000000.0
2006-01-23 18:57:00,1.79436,1.79451,1.79436,1.79445,15000000.0
2006-01-23 18:58:00,1.79424,1.79462,1.79422,1.79422,19000000.0
2006-01-23 18:59:00,1.79411,1.79431,1.79395,1.79417,26000000.0
2006-01-23 19:00:00,1.79436,1.79466,1.79436,1.79462,12000000.0
2006-01-23 19:01:00,1.79447,1.79447,1.79419,1.79419,18000000.0
2006-01-23 19:02:00,1.79449,1.79468,1.79445,1.79468,23000000.0
2006-01-23 19:03:00,1.79466,1.79475,1.79465,1.79468,21000000.0
2006-01-23 19:04:00,1.79454,1.79467,1.79452,1.79466,55000000.0
2006-01-23 19:05:00,1.79464,1.79464,1.794,1.794,42000000.0
2006-01-23 19:07:00,1.79384,1.79384,1.79272,1.79272,39000000.0
2006-01-23 19:08:00,1.79285,1.79285,1.79247,1.7926,32000000.0
2006-01-23 19:09:00,1.79286,1.79286,1.7924,1.7925,56000000.0
2006-01-23 19:10:00,1.79248,1.79269,1.79233,1.79269,27000000.0
2006-01-23 19:11:00,1.79278,1.79309,1.79274,1.79308,36000000.0
2006-01-23 19:12:00,1.79311,1.79311,1.79284,1.79284,25000000.0
2006-01-23 19:13:00,1.79308,1.79315,1.7929,1.79315,23000000.0
2006-01-23 19:14:00,1.79303,1.79304,1.79269,1.79269,37000000.0
2006-01-23 19:15:00,1.79268,1.79269,1.79251,1.79269,17000000.0
2006-01-23 19:16:00,1.79303,1.79314,1.79303,1.7931,23000000.0
2006-01-23 19:17:00,1.79315,1.7933,1.79315,1.7933,17000000.0
2006-01-23 19:18:00,1.7933,1.79332,1.79318,1.79325,30000000.0
2006-01-23 19:19:00,1.79309,1.79322,1.79298,1.79298,36000000.0
2006-01-23 19:20:00,1.79295,1.79308,1.79295,1.79305,23000000.0
2006-01-23 19:21:00,1.793,1.79316,1.793,1.79315,21000000.0
2006-01-23 19:22:00,1.79324,1.79328,1.79301,1.79322,25000000.0
2006-01-23 19:23:00,1.79332,1.79337,1.79314,1.79314,12000000.0
2006-01-23 19:24:00,1.7934,1.79343,1.79322,1.79342,39000000.0
2006-01-23 19:26:00,1.79344,1.79344,1.79332,1.79332,48000000.0
2006-01-23 19:27:00,1.79334,1.79337,1.79311,1.79311,51000000.0
2006-01-23 19:28:00,1.79314,1.79331,1.79312,1.79331,40000000.0
2006-01-23 19:29:00,1.79329,1.79329,1.79298,1.79312,28000000.0
2006-01-23 19:30:00,1.79318,1.79318,1.7928,1.79287,32000000.0
2006-01-23 19:31:00,1.79281,1.79311,1.79281,1.79309,28000000.0
2006-01-23 19:32:00,1.79346,1.79357,1.79338,1.79354,31000000.0
2006-01-23 19:33:00,1.79348,1.79348,1.79339,1.79344,14000000.0
2006-01-23 19:34:00,1.79344,1.79344,1.79313,1.79331,49000000.0
2006-01-23 19:35:00,1.79342,1.79354,1.79331,1.79354,28000000.0
2006-01-23 19:36:00,1.79355,1.79355,1.79349,1.7935,16000000.0
2006-01-23 19:37:00,1.79348,1.7936,1.79342,1.79359,26000000.0
2006-01-23 19:38:00,1.79361,1.79374,1.79359,1.79372,8000000.0
2006-01-23 19:39:00,1.7938,1.7938,1.79358,1.79368,13000000.0
2006-01-23 19:40:00,1.79366,1.79445,1.79366,1.79434,16000000.0
2006-01-23 19:41:00,1.79444,1.79482,1.7944,1.79482,17000000.0
2006-01-23 19:42:00,1.79485,1.79504,1.79479,1.79502,19000000.0
2006-01-23 19:43:00,1.79501,1.79501,1.79489,1.7949,21000000.0
2006-01-23 19:44:00,1.79491,1.79506,1.7949,1.79497,21000000.0
2006-01-23 19:45:00,1.79504,1.79519,1.79487,1.79499,33000000.0
2006-01-23 19:46:00,1.79498,1.79531,1.79485,1.79517,18000000.0
2006-01-23 19:47:00,1.79506,1.79591,1.79506,1.7959,22000000.0
2006-01-23 19:48:00,1.79568,1.79568,1.79543,1.79551,18000000.0
2006-01-23 19:49:00,1.79568,1.79568,1.79518,1.79518,27000000.0
2006-01-23 19:50:00,1.7948,1.79484,1.79466,1.79476,23000000.0
2006-01-23 19:51:00,1.79555,1.79594,1.79417,1.79547,7000000.0
2006-01-23 19:52:00,1.79512,1.79541,1.79512,1.79541,15000000.0
2006-01-23 19:53:00,1.79544,1.7956,1.79544,1.79559,21000000.0
2006-01-23 19:54:00,1.79568,1.79602,1.79568,1.79602,9000000.0
2006-01-23 19:55:00,1.79603,1.79603,1.79574,1.79593,30000000.0
2006-01-23 19:56:00,1.79595,1.79595,1.79568,1.79568,20000000.0
2006-01-23 19:57:00,1.79563,1.79572,1.79544,1.79572,12000000.0
2006-01-23 19:58:00,1.79592,1.79596,1.79589,1.79596,13000000.0
2006-01-23 19:59:00,1.79584,1.79584,1.79559,1.79559,31000000.0
2006-01-23 20:00:00,1.79553,1.79562,1.7955,1.79553,23000000.0
2006-01-23 20:01:00,1.79554,1.79561,1.79553,1.79554,13000000.0
2006-01-23 20:02:00,1.79544,1.79544,1.79453,1.79453,20000000.0
2006-01-23 20:03:00,1.79439,1.79451,1.79439,1.79445,18000000.0
2006-01-23 20:04:00,1.79434,1.79461,1.79433,1.79456,27000000.0
2006-01-23 20:05:00,1.79448,1.79451,1.7942,1.7942,23000000.0
2006-01-23 20:06:00,1.79388,1.79388,1.79364,1.79377,13000000.0
2006-01-23 20:07:00,1.79399,1.79441,1.79399,1.79421,29000000.0
2006-01-23 20:08:00,1.79433,1.79465,1.79433,1.79449,15000000.0
2006-01-23 20:09:00,1.79455,1.79468,1.79454,1.79454,17000000.0
2006-01-23 20:10:00,1.79459,1.7946,1.79437,1.79454,8000000.0
2006-01-23 20:11:00,1.79433,1.79436,1.79392,1.7942,10000000.0
2006-01-23 20:12:00,1.79419,1.79439,1.79419,1.79439,15000000.0
2006-01-23 20:13:00,1.79433,1.79433,1.79405,1.79433,17000000.0
2006-01-23 20:14:00,1.79412,1.79433,1.79405,1.79431,15000000.0
2006-01-23 20:15:00,1.79428,1.7943,1.79414,1.79419,10000000.0
2006-01-23 20:16:00,1.79419,1.79421,1.79405,1.79415,22000000.0
2006-01-23 20:17:00,1.79411,1.79417,1.79365,1.79393,7000000.0
2006-01-23 20:19:00,1.79412,1.79439,1.79412,1.79429,9000000.0
2006-01-23 20:20:00,1.79443,1.79487,1.79443,1.79487,14000000.0
2006-01-23 20:21:00,1.79531,1.79539,1.79514,1.79514,7000000.0
2006-01-23 20:22:00,1.795,1.79505,1.79499,1.795,12000000.0
2006-01-23 20:23:00,1.7948,1.79486,1.7948,1.79481,8000000.0
2006-01-23 20:25:00,1.79456,1.79479,1.79456,1.79468,16000000.0
2006-01-23 20:26:00,1.79471,1.79493,1.79465,1.79493,22000000.0
2006-01-23 20:27:00,1.79499,1.79503,1.79487,1.79496,11000000.0
2006-01-23 20:28:00,1.79484,1.795,1.79484,1.795,7000000.0
2006-01-23 20:30:00,1.79507,1.79525,1.79506,1.79514,27000000.0
2006-01-23 20:31:00,1.79525,1.79546,1.79525,1.79546,4000000.0
2006-01-23 20:32:00,1.79541,1.79554,1.79539,1.79541,20000000.0
2006-01-23 20:33:00,1.79539,1.79544,1.79523,1.79544,14000000.0
2006-01-23 20:34:00,1.79551,1.79556,1.79542,1.79542,28000000.0
2006-01-23 20:35:00,1.79526,1.79531,1.79515,1.79517,23000000.0
2006-01-23 20:36:00,1.79518,1.79518,1.79509,1.79517,11000000.0
2006-01-23 20:37:00,1.79513,1.79519,1.7951,1.79519,7000000.0
2006-01-23 20:39:00,1.79508,1.79523,1.79508,1.79512,9000000.0
2006-01-23 20:40:00,1.79518,1.79523,1.79504,1.79504,8000000.0
2006-01-23 20:41:00,1.79503,1.79506,1.79493,1.79493,8000000.0
2006-01-23 20:42:00,1.79498,1.79519,1.79497,1.79497,15000000.0
2006-01-23 20:43:00,1.79507,1.79511,1.79505,1.79505,12000000.0
2006-01-23 20:44:00,1.79504,1.79505,1.79494,1.79498,7000000.0
2006-01-23 20:45:00,1.795,1.795,1.7948,1.79496,12000000.0
2006-01-23 20:46:00,1.79496,1.79498,1.79483,1.79485,9000000.0
2006-01-23 20:47:00,1.79488,1.79492,1.79479,1.79479,11000000.0
2006-01-23 20:48:00,1.7947,1.79482,1.79467,1.79468,11000000.0
2006-01-23 20:49:00,1.79485,1.79514,1.79485,1.79514,18000000.0
2006-01-23 20:50:00,1.79511,1.79512,1.79505,1.79512,7000000.0
2006-01-23 20:51:00,1.79509,1.79509,1.79499,1.79506,18000000.0
2006-01-23 20:53:00,1.79516,1.79524,1.79514,1.79516,8000000.0
2006-01-23 20:54:00,1.79497,1.79529,1.79497,1.79529,10000000.0
2006-01-23 20:55:00,1.795,1.79505,1.79491,1.79499,5000000.0
2006-01-23 20:57:00,1.79495,1.79504,1.79495,1.79498,18000000.0
2006-01-23 20:58:00,1.79496,1.79501,1.79494,1.79496,14000000.0
2006-01-23 21:00:00,1.79492,1.79492,1.79474,1.79478,7000000.0
2006-01-23 21:02:00,1.79474,1.79489,1.79474,1.79489,8000000.0
2006-01-23 21:05:00,1.795,1.79508,1.79495,1.79506,11000000.0
2006-01-23 21:06:00,1.795,1.79509,1.795,1.79505,8000000.0
2006-01-23 21:09:00,1.79508,1.7951,1.79504,1.7951,9000000.0
2006-01-23 21:10:00,1.79518,1.79523,1.79506,1.79523,10000000.0
2006-01-23 21:11:00,1.79523,1.79545,1.79523,1.79545,8000000.0
2006-01-23 21:12:00,1.79588,1.796,1.79409,1.79409,10000000.0
2006-01-23 21:13:00,1.79585,1.79597,1.79585,1.79597,8000000.0
2006-01-23 21:14:00,1.79602,1.79636,1.79599,1.79636,7000000.0
2006-01-23 21:15:00,1.79641,1.79647,1.79638,1.79638,11000000.0
2006-01-23 21:16:00,1.79643,1.79649,1.79642,1.79644,9000000.0
2006-01-23 21:17:00,1.79652,1.79673,1.79646,1.79673,7000000.0
2006-01-23 21:18:00,1.79675,1.79687,1.79675,1.79681,7000000.0
2006-01-23 21:19:00,1.79675,1.79681,1.79662,1.79665,8000000.0
2006-01-23 21:20:00,1.79682,1.79684,1.7967,1.79684,12000000.0
2006-01-23 21:22:00,1.79695,1.79711,1.79695,1.79711,7000000.0
2006-01-23 21:23:00,1.79693,1.79702,1.79685,1.79689,10000000.0
2006-01-23 21:24:00,1.79683,1.79683,1.79662,1.79673,11000000.0
2006-01-23 21:25:00,1.79674,1.79676,1.79658,1.79668,6000000.0
2006-01-23 21:26:00,1.79674,1.79687,1.79671,1.79671,5000000.0
2006-01-23 21:27:00,1.79677,1.79682,1.79677,1.7968,6000000.0
2006-01-23 21:28:00,1.79675,1.79675,1.79659,1.79675,20000000.0
2006-01-23 21:29:00,1.79664,1.79664,1.79606,1.79615,8000000.0
2006-01-23 21:30:00,1.79599,1.79599,1.79592,1.79592,9000000.0
2006-01-23 21:31:00,1.79573,1.79576,1.79565,1.79574,4000000.0
2006-01-23 21:32:00,1.7959,1.79592,1.7957,1.7957,7000000.0
2006-01-23 21:33:00,1.79581,1.79605,1.79581,1.79601,6000000.0
2006-01-23 21:34:00,1.79603,1.79622,1.79603,1.79622,10000000.0
2006-01-23 21:35:00,1.7964,1.79672,1.79637,1.79672,11000000.0
2006-01-23 21:36:00,1.79688,1.79696,1.79681,1.79694,11000000.0
2006-01-23 21:37:00,1.79696,1.79698,1.79686,1.79693,11000000.0
2006-01-23 21:38:00,1.79689,1.79689,1.79646,1.79664,26000000.0
2006-01-23 21:39:00,1.79671,1.79671,1.79652,1.79659,18000000.0
2006-01-23 21:40:00,1.79666,1.79678,1.79664,1.79673,12000000.0
2006-01-23 21:41:00,1.79673,1.79673,1.79643,1.79653,7000000.0
2006-01-23 21:42:00,1.79658,1.79671,1.79658,1.79667,7000000.0
2006-01-23 21:43:00,1.79678,1.79681,1.79668,1.79678,11000000.0
2006-01-23 21:44:00,1.79673,1.79673,1.79657,1.79667,18000000.0
2006-01-23 21:45:00,1.79661,1.79673,1.79659,1.79665,7000000.0
2006-01-23 21:47:00,1.79649,1.79658,1.79649,1.79656,4000000.0
2006-01-23 21:48:00,1.79656,1.79666,1.79656,1.79666,7000000.0
2006-01-23 21:49:00,1.7966,1.79669,1.79657,1.79666,8000000.0
2006-01-23 21:50:00,1.79671,1.79671,1.79656,1.79658,10000000.0
2006-01-23 21:51:00,1.79655,1.7966,1.79655,1.79659,7000000.0
2006-01-23 21:52:00,1.79649,1.79649,1.79632,1.79645,7000000.0
2006-01-23 21:54:00,1.79638,1.79638,1.79629,1.79629,9000000.0
2006-01-23 21:55:00,1.79617,1.79617,1.79605,1.79609,11000000.0
2006-01-23 21:56:00,1.79598,1.79604,1.79598,1.79602,6000000.0
2006-01-23 21:57:00,1.79587,1.79608,1.79587,1.79608,13000000.0
2006-01-23 21:58:00,1.79628,1.79647,1.79628,1.79647,6000000.0
2006-01-23 21:59:00,1.79659,1.7968,1.79652,1.79658,25000000.0
2006-01-23 22:00:00,1.79663,1.79665,1.79645,1.79646,12000000.0
2006-01-23 22:01:00,1.79644,1.79644,1.79634,1.79637,6000000.0
2006-01-23 22:02:00,1.79629,1.79638,1.79629,1.79634,11000000.0
2006-01-23 22:03:00,1.7963,1.79642,1.7963,1.79635,9000000.0
2006-01-23 22:04:00,1.79639,1.7965,1.79622,1.79622,11000000.0
2006-01-23 22:06:00,1.7962,1.79638,1.79612,1.79638,8000000.0
2006-01-23 22:07:00,1.79627,1.79627,1.79619,1.79619,15000000.0
2006-01-23 22:08:00,1.79626,1.79631,1.79623,1.7963,6000000.0
2006-01-23 22:09:00,1.796,1.7961,1.796,1.7961,13000000.0
2006-01-23 22:10:00,1.79628,1.79631,1.79617,1.79618,9000000.0
2006-01-23 22:11:00,1.79635,1.79635,1.79617,1.79633,8000000.0
2006-01-23 22:12:00,1.7963,1.79641,1.7963,1.79641,15000000.0
2006-01-23 22:13:00,1.79627,1.79629,1.79623,1.79629,10000000.0
2006-01-23 22:14:00,1.79624,1.79627,1.79621,1.79625,13000000.0
2006-01-23 22:15:00,1.79629,1.79641,1.79629,1.79638,7000000.0
2006-01-23 22:16:00,1.79617,1.79636,1.79614,1.79636,8000000.0
2006-01-23 22:17:00,1.79626,1.79641,1.79626,1.79641,16000000.0
2006-01-23 22:18:00,1.79665,1.79667,1.79654,1.79667,5000000.0
2006-01-23 22:19:00,1.79687,1.79689,1.79675,1.79687,6000000.0
2006-01-23 22:20:00,1.79679,1.79708,1.79647,1.79708,7000000.0
2006-01-23 22:21:00,1.79723,1.79742,1.79722,1.79737,11000000.0
2006-01-23 22:22:00,1.79742,1.79751,1.79739,1.79751,8000000.0
2006-01-23 22:23:00,1.79741,1.79741,1.79729,1.79729,15000000.0
2006-01-23 22:24:00,1.79692,1.79713,1.79689,1.79689,10000000.0
2006-01-23 22:25:00,1.79693,1.79709,1.79693,1.79709,5000000.0
2006-01-23 22:26:00,1.79711,1.79711,1.79688,1.79706,10000000.0
2006-01-23 22:27:00,1.79693,1.797,1.79693,1.797,10000000.0
2006-01-23 22:29:00,1.79686,1.79693,1.79683,1.79692,7000000.0
2006-01-23 22:31:00,1.79701,1.79705,1.79689,1.79689,7000000.0
2006-01-23 22:34:00,1.79696,1.79703,1.79674,1.79703,47000000.0
2006-01-23 22:35:00,1.79723,1.79742,1.79709,1.79742,8000000.0
2006-01-23 22:36:00,1.7974,1.79747,1.79736,1.79736,7000000.0
2006-01-23 22:37:00,1.79724,1.7973,1.79719,1.7973,28000000.0
2006-01-23 22:38:00,1.79731,1.79748,1.79727,1.79748,10000000.0
2006-01-23 22:39:00,1.79728,1.79729,1.79718,1.79722,11000000.0
2006-01-23 22:40:00,1.79722,1.79722,1.79712,1.79712,9000000.0
2006-01-23 22:41:00,1.79701,1.7971,1.79701,1.79702,16000000.0
2006-01-23 22:42:00,1.79711,1.79728,1.79711,1.79719,9000000.0
2006-01-23 22:43:00,1.79721,1.79721,1.79717,1.79719,11000000.0
2006-01-23 22:44:00,1.79712,1.79712,1.79694,1.79694,8000000.0
2006-01-23 22:45:00,1.79687,1.79693,1.79687,1.79689,12000000.0
2006-01-23 22:46:00,1.79692,1.79708,1.79689,1.79694,9000000.0
2006-01-23 22:47:00,1.79701,1.79713,1.79701,1.79711,16000000.0
2006-01-23 22:48:00,1.79713,1.79721,1.79704,1.79704,11000000.0
2006-01-23 22:49:00,1.79702,1.79707,1.79702,1.79703,12000000.0
2006-01-23 22:51:00,1.79721,1.79725,1.79713,1.79719,7000000.0
2006-01-23 22:52:00,1.79728,1.79731,1.7972,1.79731,5000000.0
2006-01-23 22:53:00,1.7972,1.79722,1.79711,1.79719,8000000.0
2006-01-23 22:54:00,1.79729,1.79736,1.79721,1.79731,7000000.0
2006-01-23 22:55:00,1.79739,1.79739,1.79718,1.7972,8000000.0
2006-01-23 22:57:00,1.7973,1.79746,1.79713,1.7973,10000000.0
2006-01-23 23:00:00,1.79725,1.7973,1.79725,1.7973,12000000.0
2006-01-23 23:01:00,1.79738,1.79739,1.79723,1.79723,9000000.0
2006-01-23 23:02:00,1.79733,1.79744,1.79733,1.79744,7000000.0
2006-01-23 23:03:00,1.79735,1.79786,1.79735,1.79786,12000000.0
2006-01-23 23:05:00,1.7978,1.7978,1.79772,1.79772,11000000.0
2006-01-23 23:06:00,1.79782,1.79795,1.79782,1.79794,5000000.0
2006-01-23 23:08:00,1.79796,1.79803,1.79796,1.79798,15000000.0
2006-01-23 23:09:00,1.79796,1.79801,1.79796,1.79798,7000000.0
2006-01-23 23:10:00,1.79797,1.79797,1.79772,1.79773,8000000.0
2006-01-23 23:11:00,1.79778,1.79784,1.79767,1.79773,8000000.0
2006-01-23 23:12:00,1.79775,1.79785,1.79761,1.79782,8000000.0
2006-01-23 23:13:00,1.79772,1.79772,1.79751,1.79751,7000000.0
2006-01-23 23:14:00,1.79758,1.79778,1.79757,1.79767,9000000.0
2006-01-23 23:15:00,1.79755,1.79765,1.79755,1.79763,8000000.0
2006-01-23 23:16:00,1.79778,1.79794,1.7977,1.79789,9000000.0
2006-01-23 23:17:00,1.79781,1.79808,1.79781,1.79802,7000000.0
2006-01-23 23:18:00,1.79803,1.79811,1.79774,1.79807,7000000.0
2006-01-23 23:19:00,1.79802,1.79803,1.79765,1.79794,9000000.0
2006-01-23 23:20:00,1.79784,1.7979,1.79766,1.7979,9000000.0
2006-01-23 23:21:00,1.798,1.798,1.79777,1.79787,5000000.0
2006-01-23 23:22:00,1.79784,1.79799,1.7978,1.7978,7000000.0
2006-01-23 23:23:00,1.79783,1.79783,1.79773,1.7978,6000000.0
2006-01-23 23:25:00,1.79782,1.79785,1.79779,1.79785,10000000.0
2006-01-23 23:26:00,1.79782,1.79785,1.79779,1.79785,5000000.0
2006-01-23 23:27:00,1.79797,1.79799,1.79788,1.79799,5000000.0
2006-01-23 23:28:00,1.79798,1.798,1.79794,1.79795,7000000.0
2006-01-23 23:29:00,1.79781,1.79781,1.79769,1.79772,25000000.0
2006-01-23 23:30:00,1.79766,1.7978,1.79765,1.79775,7000000.0
2006-01-23 23:32:00,1.79758,1.79779,1.79758,1.79761,9000000.0
2006-01-23 23:33:00,1.79772,1.79781,1.79772,1.79781,5000000.0
2006-01-23 23:34:00,1.79776,1.79776,1.79757,1.79757,6000000.0
2006-01-23 23:35:00,1.7977,1.79775,1.79767,1.79767,12000000.0
2006-01-23 23:36:00,1.7978,1.79788,1.79766,1.79783,9000000.0
2006-01-23 23:37:00,1.79766,1.79782,1.79766,1.79782,8000000.0
2006-01-23 23:38:00,1.79774,1.79792,1.79773,1.79792,8000000.0
2006-01-23 23:39:00,1.79778,1.79789,1.79764,1.79772,11000000.0
2006-01-23 23:40:00,1.79775,1.79781,1.79748,1.79748,21000000.0
2006-01-23 23:41:00,1.79789,1.79792,1.79768,1.79792,7000000.0
2006-01-23 23:42:00,1.7978,1.79792,1.7978,1.79784,19000000.0
2006-01-23 23:44:00,1.79788,1.79799,1.79783,1.79783,8000000.0
2006-01-23 23:47:00,1.79794,1.79797,1.79786,1.79786,7000000.0
2006-01-23 23:48:00,1.79777,1.79787,1.79773,1.79787,8000000.0
2006-01-23 23:49:00,1.79784,1.79784,1.79767,1.79768,8000000.0
2006-01-23 23:50:00,1.79759,1.79775,1.79748,1.7975,8000000.0
2006-01-23 23:51:00,1.79748,1.79748,1.79732,1.79734,7000000.0
2006-01-23 23:52:00,1.79731,1.79731,1.79726,1.79726,7000000.0
2006-01-23 23:53:00,1.79723,1.79753,1.79723,1.79749,10000000.0
2006-01-23 23:54:00,1.79721,1.79767,1.79721,1.79725,7000000.0
2006-01-23 23:56:00,1.79707,1.79732,1.79705,1.79712,12000000.0
2006-01-23 23:57:00,1.79736,1.79742,1.79736,1.79742,6000000.0
2006-01-23 23:58:00,1.79722,1.79722,1.79698,1.79698,8000000.0
2006-01-24 00:36:00,1.79716,1.79716,1.79607,1.79607,5000000.0
2006-01-24 00:37:00,1.79592,1.796,1.79585,1.79596,6000000.0
2006-01-24 00:39:00,1.79596,1.79682,1.79596,1.79682,10000000.0
2006-01-24 00:40:00,1.79683,1.79708,1.79683,1.797,7000000.0
2006-01-24 00:41:00,1.79646,1.79646,1.79557,1.79557,6000000.0
2006-01-24 00:42:00,1.79559,1.79568,1.79552,1.79568,8000000.0
2006-01-24 00:43:00,1.79583,1.79604,1.79583,1.79602,6000000.0
2006-01-24 00:45:00,1.79563,1.7958,1.79563,1.79576,7000000.0
2006-01-24 00:46:00,1.7956,1.7956,1.79545,1.79546,10000000.0
2006-01-24 00:47:00,1.79542,1.79583,1.79542,1.79583,7000000.0
2006-01-24 00:48:00,1.79568,1.79597,1.79566,1.79597,8000000.0
2006-01-24 00:49:00,1.79587,1.79587,1.79558,1.79584,5000000.0
2006-01-24 00:50:00,1.79546,1.79576,1.79546,1.79573,10000000.0
2006-01-24 00:51:00,1.79584,1.79587,1.7957,1.79579,11000000.0
2006-01-24 00:52:00,1.79583,1.79616,1.79583,1.79593,7000000.0
2006-01-24 00:53:00,1.79597,1.79606,1.79586,1.79599,11000000.0
2006-01-24 00:54:00,1.79601,1.79618,1.79593,1.79615,10000000.0
2006-01-24 00:55:00,1.79616,1.79618,1.79605,1.79614,7000000.0
2006-01-24 00:57:00,1.79612,1.79618,1.79606,1.79612,8000000.0
2006-01-24 00:59:00,1.79603,1.79603,1.79593,1.79597,7000000.0
2006-01-24 01:00:00,1.79604,1.79604,1.79585,1.79588,19000000.0
2006-01-24 01:04:00,1.79591,1.79744,1.79591,1.79728,8000000.0
2006-01-24 01:05:00,1.79703,1.79733,1.79687,1.79733,7000000.0
2006-01-24 01:06:00,1.79755,1.79755,1.79725,1.7973,8000000.0
2006-01-24 01:07:00,1.79732,1.79755,1.79732,1.79732,11000000.0
2006-01-24 01:08:00,1.79739,1.79773,1.79739,1.7977,10000000.0
2006-01-24 01:09:00,1.79789,1.79801,1.79778,1.79798,8000000.0
2006-01-24 01:10:00,1.7975,1.7975,1.79712,1.79741,10000000.0
2006-01-24 01:11:00,1.79747,1.79756,1.7973,1.7973,11000000.0
2006-01-24 01:12:00,1.79742,1.79747,1.79737,1.79747,8000000.0
2006-01-24 01:13:00,1.79754,1.79754,1.79735,1.79735,8000000.0
2006-01-24 01:14:00,1.79739,1.79739,1.79711,1.79712,10000000.0
2006-01-24 01:15:00,1.79744,1.79744,1.7971,1.79726,10000000.0
2006-01-24 01:16:00,1.7973,1.7973,1.797,1.79718,8000000.0
2006-01-24 01:17:00,1.7972,1.7972,1.7968,1.79683,11000000.0
2006-01-24 01:18:00,1.79712,1.79751,1.79709,1.79751,10000000.0
2006-01-24 01:19:00,1.79761,1.79761,1.79748,1.79748,11000000.0
2006-01-24 01:20:00,1.7975,1.79759,1.79748,1.79748,13000000.0
2006-01-24 01:21:00,1.79754,1.79785,1.79754,1.79785,7000000.0
2006-01-24 01:22:00,1.79777,1.79803,1.79777,1.79803,7000000.0
2006-01-24 01:23:00,1.79792,1.79792,1.79773,1.79781,8000000.0
2006-01-24 01:24:00,1.79766,1.79767,1.79753,1.79758,7000000.0
2006-01-24 01:25:00,1.79751,1.79751,1.79722,1.79727,8000000.0
2006-01-24 01:26:00,1.79736,1.79759,1.79736,1.79759,14000000.0
2006-01-24 01:27:00,1.79776,1.79786,1.79776,1.79781,15000000.0
2006-01-24 01:28:00,1.79785,1.79805,1.79779,1.79805,9000000.0
2006-01-24 01:29:00,1.79788,1.79806,1.79783,1.79794,10000000.0
2006-01-24 01:30:00,1.79796,1.79796,1.79778,1.79783,10000000.0
2006-01-24 01:31:00,1.79791,1.79791,1.79772,1.79786,7000000.0
2006-01-24 01:32:00,1.79785,1.79785,1.79769,1.79782,18000000.0
2006-01-24 01:33:00,1.79798,1.798,1.79793,1.79798,6000000.0
2006-01-24 01:34:00,1.79792,1.79792,1.79783,1.79783,16000000.0
2006-01-24 01:35:00,1.79781,1.79781,1.79772,1.7978,8000000.0
2006-01-24 01:36:00,1.7978,1.79796,1.7978,1.79796,9000000.0
2006-01-24 01:37:00,1.79807,1.79807,1.79782,1.798,5000000.0
2006-01-24 01:38:00,1.79818,1.79927,1.79818,1.79893,12000000.0
2006-01-24 01:39:00,1.79818,1.79822,1.79802,1.79803,12000000.0
2006-01-24 01:40:00,1.79768,1.79788,1.79768,1.79788,7000000.0
2006-01-24 01:41:00,1.79793,1.79795,1.79783,1.79791,11000000.0
2006-01-24 01:42:00,1.79797,1.79807,1.79797,1.79807,7000000.0
2006-01-24 01:43:00,1.79817,1.79822,1.79798,1.79814,8000000.0
2006-01-24 01:44:00,1.79807,1.7983,1.79807,1.7983,7000000.0
2006-01-24 01:45:00,1.79895,1.79903,1.79826,1.79826,7000000.0
2006-01-24 01:46:00,1.79856,1.79878,1.79856,1.79858,7000000.0
2006-01-24 01:47:00,1.79851,1.79889,1.79851,1.79878,14000000.0
2006-01-24 01:48:00,1.79887,1.79887,1.79871,1.79877,7000000.0
2006-01-24 01:49:00,1.79901,1.7992,1.79901,1.79913,8000000.0
2006-01-24 01:50:00,1.79914,1.79914,1.79886,1.79886,10000000.0
2006-01-24 01:51:00,1.79883,1.79883,1.79836,1.79836,16000000.0
2006-01-24 01:52:00,1.79802,1.79832,1.79802,1.79831,13000000.0
2006-01-24 01:53:00,1.79843,1.79843,1.79748,1.79748,7000000.0
2006-01-24 01:54:00,1.79713,1.7977,1.79676,1.7977,9000000.0
2006-01-24 01:55:00,1.7974,1.79747,1.79703,1.79721,11000000.0
2006-01-24 01:56:00,1.79737,1.79737,1.79725,1.79732,17000000.0
2006-01-24 01:57:00,1.79729,1.79739,1.79729,1.79736,13000000.0
2006-01-24 01:58:00,1.79743,1.79744,1.79732,1.79739,10000000.0
2006-01-24 01:59:00,1.7976,1.7976,1.79741,1.79755,7000000.0
2006-01-24 02:00:00,1.79726,1.79726,1.79693,1.79695,10000000.0
2006-01-24 02:01:00,1.79706,1.79711,1.79675,1.79692,8000000.0
2006-01-24 02:02:00,1.797,1.797,1.79679,1.79696,7000000.0
2006-01-24 02:03:00,1.79699,1.797,1.79487,1.7962,10000000.0
2006-01-24 02:04:00,1.79552,1.79566,1.79535,1.79566,7000000.0
2006-01-24 02:05:00,1.79629,1.79635,1.79618,1.79632,10000000.0
2006-01-24 02:06:00,1.79617,1.79627,1.79598,1.79598,10000000.0
2006-01-24 02:07:00,1.79628,1.79637,1.79622,1.79627,8000000.0
2006-01-24 02:08:00,1.7964,1.79649,1.79628,1.79636,8000000.0
2006-01-24 02:09:00,1.79618,1.79672,1.79618,1.79666,7000000.0
2006-01-24 02:10:00,1.7963,1.7963,1.79583,1.79583,9000000.0
2006-01-24 02:11:00,1.79611,1.79636,1.79611,1.79625,8000000.0
2006-01-24 02:12:00,1.79612,1.7963,1.7961,1.79626,8000000.0
2006-01-24 02:13:00,1.79596,1.79655,1.79579,1.79655,7000000.0
2006-01-24 02:14:00,1.79635,1.79635,1.79624,1.79628,9000000.0
2006-01-24 02:15:00,1.79633,1.7966,1.7963,1.79633,8000000.0
2006-01-24 02:16:00,1.79652,1.79672,1.7965,1.79669,8000000.0
2006-01-24 02:17:00,1.79669,1.79692,1.79667,1.79692,6000000.0
2006-01-24 02:18:00,1.79684,1.79708,1.79684,1.79705,7000000.0
2006-01-24 02:19:00,1.79695,1.79695,1.79653,1.79653,11000000.0
2006-01-24 02:20:00,1.79699,1.7971,1.79699,1.79705,6000000.0
2006-01-24 02:21:00,1.79703,1.79749,1.79703,1.79747,7000000.0
2006-01-24 02:22:00,1.79798,1.79832,1.79798,1.79832,8000000.0
2006-01-24 02:23:00,1.79846,1.79854,1.79839,1.7984,10000000.0
2006-01-24 02:24:00,1.79855,1.79857,1.79827,1.79857,11000000.0
2006-01-24 02:25:00,1.7984,1.79842,1.79826,1.79826,11000000.0
2006-01-24 02:26:00,1.7982,1.79852,1.7982,1.79852,8000000.0
2006-01-24 02:27:00,1.79846,1.7985,1.79823,1.79823,9000000.0
2006-01-24 02:28:00,1.79848,1.79848,1.7983,1.79845,10000000.0
2006-01-24 02:29:00,1.79842,1.79852,1.79824,1.79829,7000000.0
2006-01-24 02:30:00,1.79842,1.79868,1.79842,1.79868,5000000.0
2006-01-24 02:31:00,1.79884,1.79922,1.79884,1.79922,8000000.0
2006-01-24 02:32:00,1.79921,1.79921,1.79876,1.79887,8000000.0
2006-01-24 02:33:00,1.79877,1.79921,1.79877,1.79921,8000000.0
2006-01-24 02:34:00,1.79909,1.79909,1.79892,1.79909,7000000.0
2006-01-24 02:35:00,1.79895,1.79902,1.79886,1.79893,11000000.0
2006-01-24 02:36:00,1.79881,1.79922,1.79881,1.79913,7000000.0
2006-01-24 02:37:00,1.79934,1.79951,1.79934,1.79951,7000000.0
2006-01-24 02:38:00,1.7995,1.80039,1.7995,1.80039,7000000.0
2006-01-24 02:39:00,1.80023,1.80049,1.80023,1.80027,8000000.0
2006-01-24 02:40:00,1.80001,1.80003,1.79982,1.79982,7000000.0
2006-01-24 02:41:00,1.79971,1.79979,1.79967,1.79972,8000000.0
2006-01-24 02:42:00,1.79984,1.79991,1.79981,1.79991,5000000.0
2006-01-24 02:43:00,1.79989,1.79989,1.79951,1.79951,9000000.0
2006-01-24 02:44:00,1.79934,1.79953,1.79932,1.79953,7000000.0
2006-01-24 02:45:00,1.79965,1.79965,1.79939,1.79957,8000000.0
2006-01-24 02:46:00,1.79951,1.79972,1.79951,1.79972,8000000.0
2006-01-24 02:47:00,1.79977,1.79984,1.79971,1.79982,9000000.0
2006-01-24 02:48:00,1.79987,1.79987,1.79964,1.79984,8000000.0
2006-01-24 02:49:00,1.79988,1.80041,1.79988,1.80041,11000000.0
2006-01-24 02:50:00,1.80024,1.8004,1.80018,1.8004,7000000.0
2006-01-24 02:51:00,1.80078,1.80094,1.80064,1.80094,8000000.0
2006-01-24 02:52:00,1.80094,1.80104,1.80067,1.80104,6000000.0
2006-01-24 02:53:00,1.80111,1.80151,1.80111,1.8014,8000000.0
2006-01-24 02:54:00,1.80144,1.80147,1.80119,1.80119,8000000.0
2006-01-24 02:55:00,1.80101,1.80129,1.80101,1.80118,8000000.0
2006-01-24 02:56:00,1.80149,1.80149,1.80079,1.80079,7000000.0
2006-01-24 02:57:00,1.80107,1.80116,1.80075,1.80075,8000000.0
2006-01-24 02:58:00,1.80096,1.80157,1.80096,1.80157,6000000.0
2006-01-24 02:59:00,1.80185,1.80192,1.80168,1.80168,9000000.0
2006-01-24 03:00:00,1.80156,1.80173,1.8015,1.80173,6000000.0
2006-01-24 03:01:00,1.80175,1.80178,1.80155,1.80155,8000000.0
2006-01-24 03:02:00,1.80197,1.80197,1.80168,1.80181,11000000.0
2006-01-24 03:03:00,1.80203,1.8023,1.80203,1.80223,7000000.0
2006-01-24 03:04:00,1.80208,1.80212,1.80175,1.80193,7000000.0
2006-01-24 03:05:00,1.80189,1.802,1.80179,1.802,8000000.0
2006-01-24 03:06:00,1.80191,1.80196,1.80173,1.80179,8000000.0
2006-01-24 03:07:00,1.80179,1.80215,1.80171,1.80215,8000000.0
2006-01-24 03:08:00,1.8026,1.80306,1.8026,1.80298,5000000.0
2006-01-24 03:09:00,1.80267,1.80268,1.80246,1.80268,8000000.0
2006-01-24 03:10:00,1.80284,1.80332,1.80284,1.80297,7000000.0
2006-01-24 03:11:00,1.80332,1.80381,1.80332,1.80379,10000000.0
2006-01-24 03:12:00,1.80375,1.80376,1.80363,1.80364,7000000.0
2006-01-24 03:13:00,1.8035,1.80352,1.80314,1.80314,11000000.0
2006-01-24 03:14:00,1.80344,1.80384,1.80344,1.80353,11000000.0
2006-01-24 03:15:00,1.8037,1.80403,1.8037,1.80403,7000000.0
2006-01-24 03:16:00,1.80416,1.80568,1.80416,1.80568,7000000.0
2006-01-24 03:17:00,1.80511,1.80511,1.80436,1.8048,11000000.0
2006-01-24 03:18:00,1.8045,1.8045,1.80414,1.80425,10000000.0
2006-01-24 03:19:00,1.80453,1.80462,1.80444,1.80447,6000000.0
2006-01-24 03:20:00,1.80443,1.80445,1.80409,1.80409,7000000.0
2006-01-24 03:21:00,1.8042,1.80424,1.80383,1.80404,7000000.0
2006-01-24 03:22:00,1.80415,1.8042,1.804,1.80404,7000000.0
2006-01-24 03:23:00,1.80404,1.80426,1.804,1.80418,7000000.0
2006-01-24 03:24:00,1.80442,1.8045,1.8026,1.80449,8000000.0
2006-01-24 03:25:00,1.80432,1.8044,1.80427,1.80436,8000000.0
2006-01-24 03:26:00,1.80427,1.80438,1.80411,1.80411,11000000.0
2006-01-24 03:27:00,1.8042,1.80436,1.80411,1.80411,8000000.0
2006-01-24 03:29:00,1.80429,1.80429,1.80399,1.80414,11000000.0
2006-01-24 03:30:00,1.80441,1.80469,1.80441,1.80461,7000000.0
2006-01-24 03:33:00,1.8048,1.80488,1.80475,1.8048,7000000.0
2006-01-24 03:34:00,1.80469,1.80518,1.80448,1.80518,8000000.0
2006-01-24 03:35:00,1.8055,1.80593,1.8055,1.80593,10000000.0
2006-01-24 03:36:00,1.80616,1.80697,1.80616,1.80696,5000000.0
2006-01-24 03:37:00,1.80693,1.80693,1.80631,1.80631,9000000.0
2006-01-24 03:38:00,1.80617,1.80617,1.8059,1.80598,7000000.0
2006-01-24 03:39:00,1.80581,1.80581,1.80569,1.80573,8000000.0
2006-01-24 03:40:00,1.80581,1.80581,1.80553,1.80553,3000000.0
2006-01-24 03:41:00,1.80545,1.8057,1.80543,1.8057,10000000.0
2006-01-24 03:42:00,1.80545,1.80577,1.80545,1.80577,10000000.0
2006-01-24 03:43:00,1.80597,1.80602,1.80586,1.8059,8000000.0
2006-01-24 03:44:00,1.80553,1.80555,1.80533,1.80533,3000000.0
2006-01-24 03:45:00,1.80528,1.80547,1.80523,1.80547,8000000.0
2006-01-24 03:46:00,1.80551,1.80568,1.80544,1.80566,7000000.0
2006-01-24 03:47:00,1.80566,1.80585,1.80566,1.80567,7000000.0
2006-01-24 03:51:00,1.80606,1.80675,1.80606,1.8064,9000000.0
2006-01-24 03:52:00,1.80653,1.80674,1.80649,1.80674,8000000.0
2006-01-24 03:53:00,1.80674,1.80674,1.80655,1.80655,10000000.0
2006-01-24 03:54:00,1.80656,1.80676,1.80656,1.80661,7000000.0
2006-01-24 03:56:00,1.80648,1.80648,1.80618,1.80621,7000000.0
2006-01-24 03:57:00,1.80602,1.80618,1.80601,1.80609,8000000.0
2006-01-24 03:58:00,1.8063,1.80641,1.80451,1.80616,7000000.0
2006-01-24 03:59:00,1.80591,1.80591,1.80566,1.80566,7000000.0
2006-01-24 04:02:00,1.80579,1.80588,1.8057,1.8057,8000000.0
2006-01-24 04:03:00,1.80536,1.80553,1.80535,1.80543,8000000.0
2006-01-24 04:04:00,1.80536,1.80536,1.80504,1.80504,8000000.0
2006-01-24 04:06:00,1.80516,1.80541,1.80516,1.80541,9000000.0
2006-01-24 04:11:00,1.80538,1.80556,1.80538,1.80553,7000000.0
2006-01-24 04:13:00,1.80548,1.8057,1.80548,1.80548,8000000.0
2006-01-24 04:14:00,1.8055,1.8055,1.80493,1.80493,7000000.0
2006-01-24 04:15:00,1.8047,1.80541,1.8047,1.80541,7000000.0
2006-01-24 04:16:00,1.80567,1.80572,1.80565,1.80569,7000000.0
2006-01-24 04:17:00,1.80567,1.80567,1.80546,1.80561,7000000.0
2006-01-24 04:18:00,1.80539,1.80539,1.80526,1.80526,8000000.0
2006-01-24 04:19:00,1.80532,1.80541,1.80517,1.80541,8000000.0
2006-01-24 04:20:00,1.80528,1.80558,1.80511,1.80558,10000000.0
2006-01-24 04:21:00,1.80551,1.80551,1.80527,1.80527,8000000.0
2006-01-24 04:22:00,1.80542,1.8056,1.80534,1.80555,9000000.0
2006-01-24 04:23:00,1.80558,1.80558,1.80534,1.80554,7000000.0
2006-01-24 04:24:00,1.80551,1.80558,1.80551,1.80554,9000000.0
2006-01-24 04:25:00,1.80544,1.80544,1.80518,1.80531,7000000.0
2006-01-24 04:26:00,1.80523,1.80546,1.80523,1.80536,7000000.0
2006-01-24 04:27:00,1.80546,1.80562,1.80546,1.80558,8000000.0
2006-01-24 04:28:00,1.80555,1.80564,1.80541,1.80541,7000000.0
2006-01-24 04:29:00,1.80526,1.8065,1.80526,1.8065,8000000.0
2006-01-24 04:30:00,1.80657,1.80657,1.8059,1.80614,9000000.0
2006-01-24 04:31:00,1.8061,1.8061,1.80571,1.80571,10000000.0
2006-01-24 04:32:00,1.80554,1.80554,1.80504,1.80547,9000000.0
2006-01-24 04:33:00,1.80538,1.8055,1.8053,1.8053,8000000.0
2006-01-24 04:34:00,1.80541,1.80567,1.80541,1.80567,7000000.0
2006-01-24 04:35:00,1.80595,1.80595,1.80581,1.80584,7000000.0
2006-01-24 04:36:00,1.80615,1.80631,1.80615,1.80631,6000000.0
2006-01-24 04:37:00,1.8066,1.8066,1.80593,1.80593,11000000.0
2006-01-24 04:38:00,1.806,1.8064,1.806,1.80632,9000000.0
2006-01-24 04:39:00,1.80639,1.80639,1.80621,1.80621,9000000.0
2006-01-24 04:40:00,1.80625,1.80641,1.80625,1.80634,9000000.0
2006-01-24 04:41:00,1.8064,1.80679,1.8063,1.80679,8000000.0
2006-01-24 04:42:00,1.80617,1.80617,1.80591,1.80613,7000000.0
2006-01-24 04:43:00,1.80632,1.80657,1.80616,1.80624,11000000.0
2006-01-24 04:44:00,1.80646,1.80646,1.80602,1.80607,9000000.0
2006-01-24 04:45:00,1.80596,1.80601,1.80579,1.80598,8000000.0
2006-01-24 04:46:00,1.80608,1.80643,1.80608,1.80643,6000000.0
2006-01-24 04:47:00,1.80642,1.80642,1.80625,1.80625,7000000.0
2006-01-24 04:48:00,1.80659,1.80659,1.80641,1.80643,7000000.0
2006-01-24 04:49:00,1.80637,1.80647,1.80618,1.80647,11000000.0
2006-01-24 04:50:00,1.80625,1.80634,1.80614,1.80633,8000000.0
2006-01-24 04:51:00,1.80635,1.80643,1.80614,1.80614,7000000.0
2006-01-24 04:52:00,1.80568,1.80568,1.80533,1.80537,10000000.0
2006-01-24 04:53:00,1.80535,1.80557,1.80522,1.80522,9000000.0
2006-01-24 04:54:00,1.80547,1.80559,1.80531,1.80559,7000000.0
2006-01-24 04:57:00,1.80529,1.80559,1.80529,1.80559,8000000.0
2006-01-24 04:59:00,1.80595,1.8061,1.80595,1.80596,8000000.0
2006-01-24 05:00:00,1.80561,1.80595,1.80559,1.80595,7000000.0
2006-01-24 05:01:00,1.80619,1.80622,1.80609,1.80609,7000000.0
2006-01-24 05:02:00,1.80621,1.80652,1.80612,1.80652,7000000.0
2006-01-24 05:03:00,1.80654,1.80657,1.80645,1.80657,7000000.0
2006-01-24 05:04:00,1.8062,1.80645,1.8062,1.80634,7000000.0
2006-01-24 05:05:00,1.806,1.80628,1.806,1.80628,8000000.0
2006-01-24 05:06:00,1.80611,1.8062,1.80611,1.80611,8000000.0
2006-01-24 05:07:00,1.80636,1.80666,1.80632,1.80666,8000000.0
2006-01-24 05:09:00,1.80683,1.80749,1.80681,1.80749,7000000.0
2006-01-24 05:10:00,1.80746,1.8075,1.80725,1.80748,7000000.0
2006-01-24 05:11:00,1.8073,1.8073,1.80686,1.80691,8000000.0
2006-01-24 05:12:00,1.80685,1.80692,1.80678,1.80689,11000000.0
2006-01-24 05:13:00,1.80701,1.80726,1.80701,1.80711,8000000.0
2006-01-24 05:14:00,1.80716,1.80716,1.80685,1.80685,11000000.0
2006-01-24 05:16:00,1.80678,1.80678,1.80649,1.80656,9000000.0
2006-01-24 05:18:00,1.80661,1.80661,1.80634,1.80634,8000000.0
2006-01-24 05:19:00,1.80634,1.80653,1.80621,1.80653,7000000.0
2006-01-24 05:20:00,1.80651,1.80651,1.8063,1.80635,10000000.0
2006-01-24 05:21:00,1.80647,1.80659,1.80636,1.80648,8000000.0
2006-01-24 05:22:00,1.8062,1.80644,1.8062,1.80636,7000000.0
2006-01-24 05:24:00,1.80634,1.80644,1.80617,1.80631,7000000.0
2006-01-24 05:25:00,1.80642,1.80661,1.80642,1.80658,7000000.0
2006-01-24 05:26:00,1.80663,1.8067,1.80648,1.80663,7000000.0
2006-01-24 05:27:00,1.80654,1.80672,1.80649,1.80667,8000000.0
2006-01-24 05:28:00,1.80663,1.80663,1.80626,1.80626,9000000.0
2006-01-24 05:29:00,1.80625,1.80629,1.80606,1.80617,7000000.0
2006-01-24 05:30:00,1.80622,1.8064,1.80622,1.80627,7000000.0
2006-01-24 05:31:00,1.80646,1.80662,1.80639,1.80659,8000000.0
2006-01-24 05:32:00,1.80641,1.80641,1.80622,1.80635,8000000.0
2006-01-24 05:34:00,1.80637,1.80639,1.8063,1.80635,5000000.0
2006-01-24 05:35:00,1.80633,1.80645,1.80608,1.80608,7000000.0
2006-01-24 05:36:00,1.80626,1.80699,1.80626,1.80695,11000000.0
2006-01-24 05:37:00,1.80698,1.80706,1.80691,1.80704,7000000.0
2006-01-24 05:38:00,1.80716,1.80735,1.8071,1.80727,11000000.0
2006-01-24 05:39:00,1.80745,1.80745,1.80715,1.80715,7000000.0
2006-01-24 05:40:00,1.80697,1.80729,1.80697,1.80704,8000000.0
2006-01-24 05:41:00,1.80701,1.80721,1.80694,1.80721,8000000.0
2006-01-24 05:42:00,1.80733,1.80733,1.80713,1.80721,7000000.0
2006-01-24 05:43:00,1.80727,1.80756,1.80726,1.80754,9000000.0
2006-01-24 05:45:00,1.80771,1.80778,1.80748,1.80762,11000000.0
2006-01-24 05:46:00,1.80758,1.80769,1.80756,1.80756,5000000.0
2006-01-24 05:47:00,1.80788,1.80816,1.80763,1.80763,8000000.0
2006-01-24 05:48:00,1.80741,1.80748,1.80736,1.80736,7000000.0
2006-01-24 05:49:00,1.80716,1.80722,1.80708,1.80713,8000000.0
2006-01-24 05:50:00,1.80729,1.80739,1.80723,1.8073,9000000.0
2006-01-24 05:52:00,1.80717,1.80754,1.80717,1.80754,8000000.0
2006-01-24 05:53:00,1.80746,1.80746,1.80727,1.8073,7000000.0
2006-01-24 05:54:00,1.80723,1.80723,1.80697,1.80703,10000000.0
2006-01-24 05:55:00,1.80708,1.80721,1.80704,1.80721,8000000.0
2006-01-24 05:56:00,1.80734,1.80744,1.80734,1.80744,5000000.0
2006-01-24 05:57:00,1.80731,1.80756,1.80731,1.80756,8000000.0
2006-01-24 05:58:00,1.80747,1.80751,1.80718,1.80749,9000000.0
2006-01-24 05:59:00,1.80722,1.80722,1.8069,1.80693,10000000.0
2006-01-24 06:00:00,1.80687,1.80723,1.80687,1.80723,8000000.0
2006-01-24 06:01:00,1.80716,1.80722,1.80706,1.80706,7000000.0
2006-01-24 06:02:00,1.80724,1.80732,1.80716,1.80716,7000000.0
2006-01-24 06:03:00,1.80714,1.80717,1.80701,1.80709,8000000.0
2006-01-24 06:04:00,1.80723,1.80734,1.80715,1.80724,7000000.0
2006-01-24 06:05:00,1.80729,1.80775,1.80725,1.80775,7000000.0
2006-01-24 06:06:00,1.80758,1.80758,1.80746,1.80746,5000000.0
2006-01-24 06:07:00,1.80751,1.80768,1.80751,1.80768,7000000.0
2006-01-24 06:08:00,1.80778,1.8081,1.80778,1.80799,6000000.0
2006-01-24 06:09:00,1.80799,1.80799,1.80759,1.80772,8000000.0
2006-01-24 06:10:00,1.80757,1.80757,1.80733,1.80733,8000000.0
2006-01-24 06:12:00,1.80732,1.80753,1.8073,1.80753,8000000.0
2006-01-24 06:13:00,1.80754,1.80754,1.80742,1.80742,8000000.0
2006-01-24 06:14:00,1.80732,1.80765,1.80732,1.80765,7000000.0
2006-01-24 06:15:00,1.80786,1.80791,1.80773,1.80773,8000000.0
2006-01-24 06:16:00,1.8077,1.80774,1.80758,1.80774,5000000.0
2006-01-24 06:17:00,1.80783,1.80789,1.80775,1.80782,7000000.0
2006-01-24 06:18:00,1.8077,1.80775,1.80753,1.80755,9000000.0
2006-01-24 06:19:00,1.80764,1.80764,1.80737,1.80737,7000000.0
2006-01-24 06:20:00,1.80751,1.8076,1.80751,1.8076,3000000.0
2006-01-24 06:21:00,1.80766,1.80776,1.80759,1.80769,8000000.0
2006-01-24 06:25:00,1.80777,1.80789,1.80767,1.80788,11000000.0
2006-01-24 06:26:00,1.80788,1.80801,1.80768,1.80794,11000000.0
2006-01-24 06:27:00,1.80776,1.80778,1.80766,1.80777,7000000.0
2006-01-24 06:28:00,1.80787,1.80787,1.80768,1.80771,8000000.0
2006-01-24 06:29:00,1.8077,1.8077,1.80734,1.80734,8000000.0
2006-01-24 06:30:00,1.80731,1.80731,1.80718,1.8072,8000000.0
2006-01-24 06:32:00,1.80717,1.8074,1.80717,1.80736,6000000.0
2006-01-24 06:33:00,1.80741,1.80741,1.8073,1.80734,7000000.0
2006-01-24 06:34:00,1.80729,1.80729,1.80709,1.80709,7000000.0
2006-01-24 06:35:00,1.80712,1.80765,1.80712,1.80764,11000000.0
2006-01-24 06:36:00,1.80772,1.808,1.80772,1.80782,5000000.0
2006-01-24 06:37:00,1.80791,1.80791,1.80767,1.8079,10000000.0
2006-01-24 06:38:00,1.80771,1.80774,1.80745,1.80774,8000000.0
2006-01-24 06:39:00,1.80826,1.80833,1.80809,1.80827,11000000.0
2006-01-24 06:40:00,1.80849,1.80883,1.80847,1.80867,7000000.0
2006-01-24 06:41:00,1.80863,1.80863,1.80832,1.80832,7000000.0
2006-01-24 06:42:00,1.8084,1.80847,1.80821,1.80821,5000000.0
2006-01-24 06:43:00,1.80838,1.80862,1.80838,1.80852,7000000.0
2006-01-24 06:44:00,1.80843,1.80845,1.80823,1.80837,8000000.0
2006-01-24 06:46:00,1.80837,1.80837,1.80799,1.80834,10000000.0
2006-01-24 06:47:00,1.80864,1.80865,1.80857,1.80857,8000000.0
2006-01-24 06:48:00,1.80877,1.80919,1.80877,1.80919,7000000.0
2006-01-24 06:49:00,1.80924,1.80924,1.80906,1.80919,8000000.0
2006-01-24 06:50:00,1.80954,1.80975,1.80954,1.80961,5000000.0
2006-01-24 06:51:00,1.80927,1.80941,1.80927,1.80938,10000000.0
2006-01-24 06:52:00,1.80953,1.80972,1.80948,1.80956,8000000.0
2006-01-24 06:53:00,1.80919,1.80936,1.80914,1.80922,8000000.0
2006-01-24 06:54:00,1.80927,1.80927,1.80875,1.80875,7000000.0
2006-01-24 06:55:00,1.80881,1.80909,1.80852,1.80901,7000000.0
2006-01-24 06:56:00,1.80939,1.80946,1.80926,1.8093,5000000.0
2006-01-24 07:02:00,1.80887,1.80899,1.80886,1.80898,7000000.0
2006-01-24 07:03:00,1.80898,1.80928,1.80898,1.80928,7000000.0
2006-01-24 07:05:00,1.80937,1.80952,1.80935,1.80952,11000000.0
2006-01-24 07:08:00,1.80965,1.80969,1.80953,1.80969,9000000.0
2006-01-24 07:09:00,1.80957,1.80957,1.80917,1.80919,8000000.0
2006-01-24 07:10:00,1.8089,1.80903,1.80883,1.80902,7000000.0
2006-01-24 07:11:00,1.80875,1.80875,1.80843,1.80847,10000000.0
2006-01-24 07:12:00,1.80878,1.80884,1.80875,1.80884,7000000.0
2006-01-24 07:13:00,1.80874,1.80887,1.80868,1.80869,8000000.0
2006-01-24 07:14:00,1.80876,1.809,1.80876,1.80876,7000000.0
2006-01-24 07:15:00,1.8085,1.80888,1.80847,1.80847,10000000.0
2006-01-24 07:16:00,1.80833,1.80833,1.80798,1.80805,8000000.0
2006-01-24 07:17:00,1.80775,1.80799,1.80775,1.80783,11000000.0
2006-01-24 07:18:00,1.80767,1.80782,1.80765,1.80778,8000000.0
2006-01-24 07:19:00,1.80796,1.80816,1.80795,1.80806,8000000.0
2006-01-24 07:20:00,1.80747,1.80788,1.80739,1.80785,9000000.0
2006-01-24 07:21:00,1.80823,1.8083,1.80771,1.80787,10000000.0
2006-01-24 07:22:00,1.80755,1.80759,1.80742,1.80756,11000000.0
2006-01-24 07:23:00,1.80742,1.80752,1.80726,1.80752,7000000.0
2006-01-24 07:24:00,1.80774,1.8079,1.80767,1.80767,9000000.0
2006-01-24 07:25:00,1.80785,1.80785,1.80766,1.80783,8000000.0
2006-01-24 07:26:00,1.80773,1.80785,1.80761,1.80761,7000000.0
2006-01-24 07:27:00,1.80784,1.80793,1.80763,1.80793,7000000.0
2006-01-24 07:28:00,1.80818,1.80818,1.80804,1.80814,7000000.0
2006-01-24 07:29:00,1.80792,1.80815,1.80787,1.80787,8000000.0
2006-01-24 07:30:00,1.80779,1.80815,1.80779,1.80802,8000000.0
2006-01-24 07:31:00,1.8081,1.80813,1.80772,1.80772,7000000.0
2006-01-24 07:32:00,1.80781,1.80825,1.80779,1.80825,9000000.0
2006-01-24 07:33:00,1.80826,1.80826,1.80798,1.80798,8000000.0
2006-01-24 07:34:00,1.80807,1.80819,1.80804,1.80804,11000000.0
2006-01-24 07:35:00,1.80829,1.80831,1.80823,1.80823,8000000.0
2006-01-24 07:36:00,1.8082,1.80831,1.8082,1.80822,7000000.0
2006-01-24 07:37:00,1.80808,1.80822,1.80797,1.80799,7000000.0
2006-01-24 07:38:00,1.80835,1.80871,1.80818,1.80871,11000000.0
2006-01-24 07:39:00,1.80903,1.8095,1.80903,1.8095,7000000.0
2006-01-24 07:40:00,1.80961,1.80961,1.80916,1.80916,8000000.0
2006-01-24 07:41:00,1.80934,1.80982,1.80931,1.80982,9000000.0
2006-01-24 07:42:00,1.80979,1.80979,1.80937,1.80948,11000000.0
2006-01-24 07:43:00,1.80941,1.80941,1.8092,1.80925,7000000.0
2006-01-24 07:44:00,1.80935,1.80947,1.80931,1.80947,7000000.0
2006-01-24 07:45:00,1.80958,1.80981,1.80958,1.80981,7000000.0
2006-01-24 07:46:00,1.80958,1.80958,1.80929,1.80948,7000000.0
2006-01-24 07:47:00,1.80945,1.80945,1.80928,1.80944,7000000.0
2006-01-24 07:48:00,1.80945,1.80955,1.80938,1.80941,8000000.0
2006-01-24 07:49:00,1.80928,1.8097,1.80921,1.8095,8000000.0
2006-01-24 07:50:00,1.80944,1.80957,1.80929,1.8093,7000000.0
2006-01-24 07:51:00,1.80939,1.80974,1.80937,1.80974,8000000.0
2006-01-24 07:52:00,1.80987,1.80991,1.80959,1.80965,10000000.0
2006-01-24 07:53:00,1.80908,1.80935,1.80908,1.80935,11000000.0
2006-01-24 07:54:00,1.80933,1.80933,1.80903,1.80917,9000000.0
2006-01-24 07:55:00,1.80938,1.80945,1.80928,1.80935,9000000.0
2006-01-24 07:56:00,1.80908,1.80953,1.80908,1.80953,9000000.0
2006-01-24 07:57:00,1.80968,1.80993,1.80968,1.80979,7000000.0
2006-01-24 07:58:00,1.80986,1.80986,1.80971,1.80977,7000000.0
2006-01-24 07:59:00,1.80957,1.80969,1.80931,1.80969,7000000.0
2006-01-24 08:00:00,1.8096,1.80973,1.80958,1.80958,8000000.0
2006-01-24 08:01:00,1.80997,1.80997,1.80954,1.80972,10000000.0
2006-01-24 08:02:00,1.80971,1.80988,1.80971,1.80972,7000000.0
2006-01-24 08:03:00,1.80943,1.81,1.80943,1.81,8000000.0
2006-01-24 08:04:00,1.81011,1.81028,1.81007,1.81016,8000000.0
2006-01-24 08:05:00,1.81027,1.81042,1.81027,1.81042,8000000.0
2006-01-24 08:06:00,1.81031,1.81031,1.81007,1.81011,6000000.0
2006-01-24 08:07:00,1.81034,1.81039,1.81029,1.81032,7000000.0
2006-01-24 08:08:00,1.81036,1.81058,1.81032,1.81058,7000000.0
2006-01-24 08:09:00,1.81079,1.81079,1.81059,1.81074,7000000.0
2006-01-24 08:10:00,1.81062,1.81062,1.81005,1.81005,7000000.0
2006-01-24 08:11:00,1.81002,1.81011,1.80977,1.80977,8000000.0
2006-01-24 08:12:00,1.80973,1.80973,1.80949,1.80966,9000000.0
2006-01-24 08:13:00,1.80986,1.8102,1.80986,1.8102,7000000.0
2006-01-24 08:14:00,1.8103,1.81037,1.81023,1.81025,9000000.0
2006-01-24 08:15:00,1.81017,1.81078,1.81013,1.81078,8000000.0
2006-01-24 08:16:00,1.811,1.8112,1.81097,1.8112,11000000.0
2006-01-24 08:17:00,1.81079,1.81093,1.81071,1.81084,7000000.0
2006-01-24 08:18:00,1.81107,1.81121,1.81095,1.81114,9000000.0
2006-01-24 08:19:00,1.81085,1.8113,1.81085,1.81114,7000000.0
2006-01-24 08:20:00,1.81093,1.81111,1.81093,1.81109,8000000.0
2006-01-24 08:21:00,1.81106,1.81117,1.81104,1.81112,8000000.0
2006-01-24 08:22:00,1.81128,1.81155,1.81128,1.81155,8000000.0
2006-01-24 08:23:00,1.8115,1.81162,1.81132,1.81162,7000000.0
2006-01-24 08:24:00,1.8114,1.8115,1.81133,1.81134,7000000.0
2006-01-24 08:25:00,1.8112,1.81146,1.8112,1.81146,8000000.0
2006-01-24 08:26:00,1.81161,1.81186,1.81153,1.81153,7000000.0
2006-01-24 08:27:00,1.81173,1.81173,1.81151,1.81163,10000000.0
2006-01-24 08:28:00,1.81173,1.81174,1.81135,1.81135,7000000.0
2006-01-24 08:29:00,1.81147,1.81148,1.81129,1.81129,10000000.0
2006-01-24 08:30:00,1.81121,1.81121,1.81082,1.81111,7000000.0
2006-01-24 08:31:00,1.81154,1.81174,1.81147,1.81155,10000000.0
2006-01-24 08:32:00,1.81114,1.81126,1.81114,1.81126,8000000.0
2006-01-24 08:33:00,1.8114,1.81148,1.8114,1.81147,7000000.0
2006-01-24 08:34:00,1.81107,1.81127,1.81103,1.81127,9000000.0
2006-01-24 08:35:00,1.81146,1.81148,1.81133,1.81148,9000000.0
2006-01-24 08:36:00,1.8116,1.81197,1.81149,1.81193,8000000.0
2006-01-24 08:37:00,1.81158,1.81171,1.81136,1.81136,9000000.0
2006-01-24 08:38:00,1.81093,1.81111,1.81056,1.81111,10000000.0
2006-01-24 08:39:00,1.81108,1.8111,1.81096,1.8111,11000000.0
2006-01-24 08:40:00,1.81091,1.81099,1.81082,1.81099,8000000.0
2006-01-24 08:41:00,1.81065,1.81073,1.81043,1.81043,11000000.0
2006-01-24 08:42:00,1.81055,1.81086,1.81054,1.81086,10000000.0
2006-01-24 08:43:00,1.81085,1.81098,1.81082,1.81098,8000000.0
2006-01-24 08:44:00,1.81115,1.8113,1.81113,1.81113,10000000.0
2006-01-24 08:45:00,1.81121,1.81167,1.81121,1.81146,8000000.0
2006-01-24 08:46:00,1.81158,1.81187,1.81032,1.81136,8000000.0
2006-01-24 08:47:00,1.811,1.8115,1.81099,1.8115,7000000.0
2006-01-24 08:48:00,1.81148,1.81148,1.81123,1.81136,8000000.0
2006-01-24 08:49:00,1.81146,1.81162,1.81139,1.81162,11000000.0
2006-01-24 08:50:00,1.81183,1.81183,1.81168,1.81172,7000000.0
2006-01-24 08:51:00,1.81189,1.81255,1.81183,1.81255,8000000.0
2006-01-24 08:52:00,1.81251,1.81269,1.81251,1.81252,9000000.0
2006-01-24 08:53:00,1.81241,1.81255,1.81192,1.81254,8000000.0
2006-01-24 08:54:00,1.81266,1.81304,1.81266,1.81304,8000000.0
2006-01-24 08:55:00,1.81327,1.81327,1.81298,1.81298,8000000.0
2006-01-24 08:56:00,1.81269,1.81277,1.81259,1.81277,7000000.0
2006-01-24 08:57:00,1.81302,1.81478,1.81295,1.81478,8000000.0
2006-01-24 08:58:00,1.81436,1.81436,1.81367,1.81367,7000000.0
2006-01-24 08:59:00,1.81386,1.81422,1.81371,1.81412,7000000.0
2006-01-24 09:00:00,1.81408,1.81408,1.81389,1.81393,8000000.0
2006-01-24 09:01:00,1.81382,1.81391,1.81372,1.81372,9000000.0
2006-01-24 09:02:00,1.81385,1.81406,1.81385,1.81385,10000000.0
2006-01-24 09:03:00,1.81334,1.81407,1.81334,1.81404,7000000.0
2006-01-24 09:04:00,1.81405,1.81418,1.81382,1.81418,7000000.0
2006-01-24 09:05:00,1.81411,1.81415,1.81402,1.81402,7000000.0
2006-01-24 09:06:00,1.81371,1.81398,1.81371,1.81398,11000000.0
2006-01-24 09:07:00,1.81391,1.81412,1.81391,1.81408,8000000.0
2006-01-24 09:08:00,1.81412,1.81419,1.814,1.81404,7000000.0
2006-01-24 09:09:00,1.81409,1.81409,1.81357,1.81364,11000000.0
2006-01-24 09:10:00,1.8136,1.81395,1.8136,1.81383,7000000.0
2006-01-24 09:11:00,1.81389,1.8139,1.81371,1.81383,9000000.0
2006-01-24 09:12:00,1.81352,1.81383,1.81344,1.81378,8000000.0
2006-01-24 09:13:00,1.81367,1.81379,1.81333,1.81379,9000000.0
2006-01-24 09:14:00,1.81351,1.81351,1.81316,1.81338,11000000.0
2006-01-24 09:15:00,1.81322,1.81322,1.81312,1.81312,7000000.0
2006-01-24 09:16:00,1.81322,1.81329,1.81298,1.81298,8000000.0
2006-01-24 09:17:00,1.81264,1.81281,1.8126,1.81272,11000000.0
2006-01-24 09:18:00,1.81289,1.81327,1.81289,1.81323,8000000.0
2006-01-24 09:19:00,1.81345,1.81345,1.81315,1.81315,7000000.0
2006-01-24 09:20:00,1.81314,1.81319,1.81266,1.81266,7000000.0
2006-01-24 09:21:00,1.81231,1.81257,1.81209,1.81209,8000000.0
2006-01-24 09:22:00,1.81185,1.81216,1.81182,1.81216,8000000.0
2006-01-24 09:23:00,1.8121,1.81218,1.81209,1.81216,7000000.0
2006-01-24 09:24:00,1.81209,1.81213,1.81201,1.81209,8000000.0
2006-01-24 09:25:00,1.81198,1.81223,1.81198,1.81223,7000000.0
2006-01-24 09:26:00,1.81231,1.81237,1.81222,1.81235,11000000.0
2006-01-24 09:27:00,1.81235,1.81238,1.8123,1.81235,11000000.0
2006-01-24 09:28:00,1.81241,1.81253,1.8124,1.81244,9000000.0
2006-01-24 09:29:00,1.81247,1.81247,1.81224,1.81242,8000000.0
2006-01-24 09:30:00,1.81238,1.81241,1.81225,1.81236,7000000.0
2006-01-24 09:31:00,1.81211,1.81257,1.81211,1.81257,7000000.0
2006-01-24 09:32:00,1.8126,1.8126,1.8122,1.8122,7000000.0
2006-01-24 09:33:00,1.81186,1.81197,1.81146,1.81197,8000000.0
2006-01-24 09:34:00,1.81231,1.81234,1.81222,1.81226,7000000.0
2006-01-24 09:35:00,1.81215,1.81215,1.81165,1.81165,10000000.0
2006-01-24 09:36:00,1.81156,1.81208,1.81156,1.81208,8000000.0
2006-01-24 09:37:00,1.81225,1.81225,1.81158,1.81166,11000000.0
2006-01-24 09:38:00,1.81131,1.81167,1.80952,1.81167,11000000.0
2006-01-24 09:39:00,1.81174,1.81193,1.81174,1.81193,7000000.0
2006-01-24 09:40:00,1.81237,1.8125,1.81232,1.81241,9000000.0
2006-01-24 09:41:00,1.81265,1.8128,1.81255,1.81275,8000000.0
2006-01-24 09:42:00,1.81275,1.81281,1.81262,1.8127,10000000.0
2006-01-24 09:43:00,1.8128,1.81288,1.81268,1.81268,11000000.0
2006-01-24 09:44:00,1.81249,1.81249,1.81236,1.81236,8000000.0
2006-01-24 09:45:00,1.81217,1.81227,1.81158,1.81158,7000000.0
2006-01-24 09:46:00,1.81112,1.81112,1.81048,1.81104,11000000.0
2006-01-24 09:47:00,1.81149,1.8116,1.81136,1.8116,9000000.0
2006-01-24 09:48:00,1.81151,1.81151,1.81103,1.81103,7000000.0
2006-01-24 09:49:00,1.81073,1.81082,1.81054,1.81076,11000000.0
2006-01-24 09:50:00,1.81045,1.81045,1.81028,1.81033,8000000.0
2006-01-24 09:51:00,1.81034,1.81047,1.81027,1.81047,8000000.0
2006-01-24 09:52:00,1.81052,1.81061,1.8105,1.8106,8000000.0
2006-01-24 09:53:00,1.81037,1.81056,1.81027,1.8105,10000000.0
2006-01-24 09:54:00,1.8106,1.8106,1.81009,1.81009,4000000.0
2006-01-24 09:55:00,1.81031,1.81046,1.81029,1.81046,8000000.0
2006-01-24 09:56:00,1.8104,1.81061,1.81031,1.81031,10000000.0
2006-01-24 09:57:00,1.80998,1.81014,1.80949,1.80949,8000000.0
2006-01-24 09:58:00,1.80898,1.80913,1.80896,1.80898,8000000.0
2006-01-24 09:59:00,1.8089,1.80907,1.80887,1.80894,10000000.0
2006-01-24 10:00:00,1.80893,1.80916,1.80893,1.80916,10000000.0
2006-01-24 10:01:00,1.80907,1.80907,1.80888,1.80894,10000000.0
2006-01-24 10:02:00,1.80854,1.80867,1.80825,1.80867,10000000.0
2006-01-24 10:03:00,1.80851,1.80862,1.80836,1.80836,7000000.0
2006-01-24 10:04:00,1.80828,1.80836,1.80826,1.80826,7000000.0
2006-01-24 10:05:00,1.80832,1.80872,1.80832,1.80863,11000000.0
2006-01-24 10:06:00,1.80892,1.80892,1.80868,1.80883,7000000.0
2006-01-24 10:07:00,1.80888,1.80892,1.80867,1.80867,7000000.0
2006-01-24 10:08:00,1.80892,1.80908,1.80799,1.80799,7000000.0
2006-01-24 10:09:00,1.80808,1.8082,1.80806,1.80808,7000000.0
2006-01-24 10:10:00,1.80808,1.80825,1.80803,1.80816,7000000.0
2006-01-24 10:11:00,1.80831,1.80831,1.80732,1.80732,7000000.0
2006-01-24 10:12:00,1.80717,1.80781,1.80717,1.80776,8000000.0
2006-01-24 10:13:00,1.80774,1.80774,1.80693,1.80713,8000000.0
2006-01-24 10:14:00,1.80726,1.8073,1.80702,1.8073,7000000.0
2006-01-24 10:15:00,1.80736,1.80751,1.80727,1.80747,10000000.0
2006-01-24 10:16:00,1.80753,1.80753,1.80727,1.80739,7000000.0
2006-01-24 10:17:00,1.80744,1.80744,1.80717,1.80734,11000000.0
2006-01-24 10:18:00,1.80754,1.80796,1.80737,1.80788,8000000.0
2006-01-24 10:19:00,1.80811,1.80811,1.80797,1.80809,9000000.0
2006-01-24 10:20:00,1.80807,1.80867,1.80807,1.80867,7000000.0
2006-01-24 10:21:00,1.80883,1.80883,1.80859,1.8088,8000000.0
2006-01-24 10:22:00,1.80896,1.80907,1.80893,1.80907,7000000.0
2006-01-24 10:23:00,1.80895,1.80942,1.80895,1.80908,7000000.0
2006-01-24 10:24:00,1.80898,1.80906,1.80873,1.80896,7000000.0
2006-01-24 10:25:00,1.80916,1.80938,1.80904,1.80927,9000000.0
2006-01-24 10:26:00,1.80924,1.80942,1.80924,1.80928,11000000.0
2006-01-24 10:27:00,1.80907,1.80935,1.80896,1.80935,8000000.0
2006-01-24 10:28:00,1.80925,1.80944,1.80925,1.80938,9000000.0
2006-01-24 10:29:00,1.80926,1.80926,1.80822,1.80848,8000000.0
2006-01-24 10:30:00,1.80893,1.80944,1.80893,1.80944,8000000.0
2006-01-24 10:31:00,1.80969,1.80977,1.80951,1.80968,7000000.0
2006-01-24 10:32:00,1.80979,1.80979,1.80912,1.80916,9000000.0
2006-01-24 10:33:00,1.80935,1.80956,1.80935,1.80948,7000000.0
2006-01-24 10:34:00,1.80948,1.80949,1.80934,1.80945,7000000.0
2006-01-24 10:35:00,1.80978,1.80989,1.80966,1.80989,7000000.0
2006-01-24 10:36:00,1.80989,1.80989,1.80958,1.80979,8000000.0
2006-01-24 10:37:00,1.80977,1.80994,1.80955,1.80955,8000000.0
2006-01-24 10:38:00,1.80982,1.80982,1.8096,1.80965,10000000.0
2006-01-24 10:39:00,1.80987,1.81019,1.80984,1.81019,8000000.0
2006-01-24 10:40:00,1.81054,1.8107,1.81053,1.8107,7000000.0
2006-01-24 10:41:00,1.81079,1.81135,1.81079,1.81128,9000000.0
2006-01-24 10:42:00,1.81148,1.8117,1.81138,1.81157,7000000.0
2006-01-24 10:43:00,1.81156,1.81162,1.81133,1.81162,10000000.0
2006-01-24 10:44:00,1.8117,1.8117,1.81147,1.81147,7000000.0
2006-01-24 10:45:00,1.81142,1.81142,1.81074,1.81074,8000000.0
2006-01-24 10:46:00,1.81072,1.81099,1.81069,1.81099,8000000.0
2006-01-24 10:47:00,1.81117,1.81156,1.81117,1.81154,7000000.0
2006-01-24 10:48:00,1.8127,1.81313,1.8127,1.81312,8000000.0
2006-01-24 10:49:00,1.81265,1.81286,1.81209,1.81209,9000000.0
2006-01-24 10:50:00,1.8117,1.81184,1.81162,1.81167,8000000.0
2006-01-24 10:51:00,1.81091,1.81114,1.81056,1.81114,9000000.0
2006-01-24 10:52:00,1.81137,1.81238,1.81137,1.81238,8000000.0
2006-01-24 10:53:00,1.81239,1.81239,1.81172,1.81172,9000000.0
2006-01-24 10:54:00,1.81181,1.81201,1.81163,1.81181,10000000.0
2006-01-24 10:55:00,1.81181,1.81222,1.81181,1.81216,7000000.0
2006-01-24 10:56:00,1.81255,1.81314,1.81119,1.81274,7000000.0
2006-01-24 10:57:00,1.81282,1.81297,1.8128,1.81286,8000000.0
2006-01-24 10:58:00,1.81276,1.81286,1.81261,1.81286,7000000.0
2006-01-24 10:59:00,1.81298,1.81321,1.81283,1.81321,11000000.0
2006-01-24 11:00:00,1.81294,1.81294,1.81125,1.81125,7000000.0
2006-01-24 11:01:00,1.81254,1.81264,1.81218,1.81218,8000000.0
2006-01-24 11:02:00,1.81194,1.8126,1.81194,1.8126,7000000.0
2006-01-24 11:03:00,1.81273,1.81281,1.81268,1.81272,11000000.0
2006-01-24 11:04:00,1.81237,1.81237,1.8121,1.8121,11000000.0
2006-01-24 11:05:00,1.81224,1.81261,1.81224,1.81261,7000000.0
2006-01-24 11:06:00,1.81254,1.81307,1.81254,1.81307,8000000.0
2006-01-24 11:07:00,1.81313,1.81313,1.8128,1.8128,7000000.0
2006-01-24 11:08:00,1.81242,1.81244,1.81227,1.81244,9000000.0
2006-01-24 11:09:00,1.81224,1.8126,1.81224,1.81231,8000000.0
2006-01-24 11:10:00,1.81238,1.81285,1.81237,1.81285,8000000.0
2006-01-24 11:11:00,1.81309,1.81336,1.81304,1.81333,10000000.0
2006-01-24 11:12:00,1.81288,1.81289,1.8127,1.81289,7000000.0
2006-01-24 11:13:00,1.81284,1.81284,1.81237,1.81275,11000000.0
2006-01-24 11:14:00,1.81283,1.81299,1.81249,1.81249,11000000.0
2006-01-24 11:15:00,1.8125,1.81262,1.81242,1.81245,7000000.0
2006-01-24 11:16:00,1.81236,1.81246,1.81228,1.81228,7000000.0
2006-01-24 11:17:00,1.81237,1.81253,1.81235,1.81236,7000000.0
2006-01-24 11:18:00,1.81245,1.81251,1.81225,1.81245,10000000.0
2006-01-24 11:19:00,1.81235,1.81241,1.81224,1.81231,11000000.0
2006-01-24 11:20:00,1.81233,1.81235,1.81221,1.81229,8000000.0
2006-01-24 11:21:00,1.81257,1.81257,1.81232,1.81239,7000000.0
2006-01-24 11:22:00,1.81235,1.8126,1.81228,1.8126,8000000.0
2006-01-24 11:24:00,1.81259,1.81259,1.81244,1.81248,7000000.0
2006-01-24 11:25:00,1.81243,1.81258,1.81243,1.81246,8000000.0
2006-01-24 11:26:00,1.81238,1.81238,1.81197,1.81198,11000000.0
2006-01-24 11:27:00,1.81193,1.81193,1.8118,1.8118,8000000.0
2006-01-24 11:28:00,1.81182,1.81184,1.81178,1.81183,7000000.0
2006-01-24 11:29:00,1.81164,1.81164,1.81135,1.81139,8000000.0
2006-01-24 11:30:00,1.81122,1.81122,1.811,1.81101,7000000.0
2006-01-24 11:31:00,1.81109,1.81109,1.81086,1.81086,11000000.0
2006-01-24 11:32:00,1.811,1.81108,1.81093,1.81108,11000000.0
2006-01-24 11:33:00,1.81117,1.81117,1.81099,1.81109,7000000.0
2006-01-24 11:34:00,1.81092,1.81113,1.81088,1.81113,7000000.0
2006-01-24 11:35:00,1.81082,1.81093,1.8108,1.81085,10000000.0
2006-01-24 11:36:00,1.81105,1.81105,1.81084,1.81084,8000000.0
2006-01-24 11:37:00,1.81085,1.8113,1.81085,1.81127,8000000.0
2006-01-24 11:38:00,1.81129,1.81134,1.81119,1.81134,9000000.0
2006-01-24 11:39:00,1.81129,1.8116,1.81127,1.8116,9000000.0
2006-01-24 11:40:00,1.81164,1.81173,1.81146,1.81173,11000000.0
2006-01-24 11:41:00,1.81186,1.812,1.81174,1.812,11000000.0
2006-01-24 11:42:00,1.81204,1.81234,1.81204,1.81234,11000000.0
2006-01-24 11:43:00,1.81221,1.81231,1.81195,1.81195,7000000.0
2006-01-24 11:44:00,1.81195,1.81195,1.81179,1.81183,7000000.0
2006-01-24 11:45:00,1.81146,1.81165,1.81146,1.81158,11000000.0
2006-01-24 11:46:00,1.81111,1.81146,1.81111,1.81136,7000000.0
2006-01-24 11:47:00,1.81177,1.81211,1.81177,1.81208,9000000.0
2006-01-24 11:48:00,1.81215,1.81228,1.81209,1.81225,10000000.0
2006-01-24 11:49:00,1.81215,1.81231,1.81215,1.81229,7000000.0
2006-01-24 11:50:00,1.81214,1.8124,1.81202,1.81202,7000000.0
2006-01-24 11:51:00,1.81209,1.81245,1.81183,1.81245,8000000.0
2006-01-24 11:52:00,1.81247,1.81256,1.8124,1.81253,10000000.0
2006-01-24 11:53:00,1.81272,1.81309,1.81268,1.81309,10000000.0
2006-01-24 11:54:00,1.81309,1.81309,1.81279,1.81307,9000000.0
2006-01-24 11:55:00,1.81325,1.81333,1.8131,1.81333,8000000.0
2006-01-24 11:56:00,1.81325,1.81346,1.81325,1.81346,11000000.0
2006-01-24 11:57:00,1.81309,1.81309,1.81281,1.81281,8000000.0
2006-01-24 11:58:00,1.81323,1.81353,1.81323,1.8135,9000000.0
2006-01-24 11:59:00,1.81384,1.81384,1.81336,1.81336,7000000.0
2006-01-24 12:00:00,1.8134,1.81402,1.8134,1.81402,7000000.0
2006-01-24 12:01:00,1.81467,1.81482,1.81463,1.81473,10000000.0
2006-01-24 12:02:00,1.81457,1.81457,1.81398,1.81441,10000000.0
2006-01-24 12:03:00,1.81448,1.81459,1.81439,1.81443,7000000.0
2006-01-24 12:04:00,1.81425,1.81425,1.8136,1.8136,9000000.0
2006-01-24 12:05:00,1.81367,1.81416,1.81367,1.81407,11000000.0
2006-01-24 12:06:00,1.81334,1.81377,1.81316,1.81359,7000000.0
2006-01-24 12:07:00,1.81392,1.81415,1.81392,1.81407,7000000.0
2006-01-24 12:08:00,1.81392,1.81392,1.81348,1.81348,9000000.0
2006-01-24 12:09:00,1.8134,1.8134,1.81308,1.81322,8000000.0
2006-01-24 12:10:00,1.81302,1.81314,1.81299,1.81299,8000000.0
2006-01-24 12:11:00,1.81298,1.81332,1.81293,1.81332,7000000.0
2006-01-24 12:12:00,1.81346,1.81349,1.81325,1.81325,7000000.0
2006-01-24 12:13:00,1.81314,1.81314,1.81271,1.81296,10000000.0
2006-01-24 12:14:00,1.81266,1.81266,1.81241,1.81264,8000000.0
2006-01-24 12:15:00,1.81258,1.81271,1.81213,1.81232,8000000.0
2006-01-24 12:16:00,1.81216,1.81275,1.81216,1.81244,8000000.0
2006-01-24 12:17:00,1.81239,1.81239,1.81183,1.81183,8000000.0
2006-01-24 12:18:00,1.81176,1.81187,1.81168,1.81186,11000000.0
2006-01-24 12:19:00,1.81172,1.8122,1.81172,1.8122,9000000.0
2006-01-24 12:20:00,1.81203,1.81237,1.81184,1.81237,10000000.0
2006-01-24 12:21:00,1.8121,1.8121,1.8099,1.8099,7000000.0
2006-01-24 12:22:00,1.81183,1.81211,1.81183,1.81211,8000000.0
2006-01-24 12:23:00,1.81217,1.8124,1.81217,1.81221,7000000.0
2006-01-24 12:24:00,1.81232,1.81246,1.81232,1.81243,7000000.0
2006-01-24 12:25:00,1.81249,1.81281,1.81233,1.81281,9000000.0
2006-01-24 12:26:00,1.81293,1.81293,1.81255,1.81255,8000000.0
2006-01-24 12:27:00,1.81235,1.81294,1.81235,1.81294,10000000.0
2006-01-24 12:28:00,1.81308,1.81309,1.81286,1.81309,9000000.0
2006-01-24 12:29:00,1.81302,1.81321,1.81292,1.81299,9000000.0
2006-01-24 12:30:00,1.81255,1.81255,1.81208,1.81209,7000000.0
2006-01-24 12:31:00,1.81227,1.81234,1.81216,1.81234,11000000.0
2006-01-24 12:32:00,1.81249,1.81263,1.8124,1.8124,7000000.0
2006-01-24 12:33:00,1.81267,1.8127,1.81238,1.81238,7000000.0
2006-01-24 12:34:00,1.81218,1.81252,1.81218,1.81252,7000000.0
2006-01-24 12:35:00,1.8126,1.8126,1.81238,1.81238,8000000.0
2006-01-24 12:36:00,1.81233,1.81235,1.81211,1.81235,8000000.0
2006-01-24 12:37:00,1.81228,1.81245,1.81228,1.81243,9000000.0
2006-01-24 12:38:00,1.81203,1.81203,1.81125,1.81142,8000000.0
2006-01-24 12:40:00,1.8116,1.81169,1.8114,1.81144,7000000.0
2006-01-24 12:41:00,1.81123,1.81123,1.81054,1.81054,8000000.0
2006-01-24 12:42:00,1.81057,1.8107,1.81054,1.81068,9000000.0
2006-01-24 12:43:00,1.81049,1.8106,1.80999,1.80999,9000000.0
2006-01-24 12:44:00,1.81015,1.81016,1.80997,1.81008,8000000.0
2006-01-24 12:45:00,1.81022,1.81058,1.81011,1.81031,10000000.0
2006-01-24 12:46:00,1.81008,1.81033,1.80988,1.80988,9000000.0
2006-01-24 12:47:00,1.80974,1.8099,1.80944,1.8099,10000000.0
2006-01-24 12:48:00,1.80985,1.81021,1.80985,1.81021,11000000.0
2006-01-24 12:49:00,1.80996,1.80996,1.8098,1.8098,7000000.0
2006-01-24 12:51:00,1.80974,1.80985,1.80968,1.8098,8000000.0
2006-01-24 12:52:00,1.81006,1.81037,1.80984,1.81037,11000000.0
2006-01-24 12:53:00,1.8102,1.8102,1.81006,1.81019,8000000.0
2006-01-24 12:54:00,1.81018,1.81018,1.80994,1.8101,7000000.0
2006-01-24 12:55:00,1.81019,1.81019,1.80997,1.80999,8000000.0
2006-01-24 12:57:00,1.81004,1.8102,1.80999,1.8102,7000000.0
2006-01-24 12:58:00,1.81028,1.81042,1.81007,1.81039,8000000.0
2006-01-24 12:59:00,1.81048,1.81063,1.81047,1.81063,7000000.0
2006-01-24 13:00:00,1.81057,1.81057,1.81035,1.81035,8000000.0
2006-01-24 13:01:00,1.81015,1.81033,1.81013,1.81013,8000000.0
2006-01-24 13:02:00,1.80989,1.81012,1.80989,1.80998,7000000.0
2006-01-24 13:03:00,1.80988,1.81008,1.80988,1.81008,8000000.0
2006-01-24 13:04:00,1.81026,1.8105,1.81024,1.8105,7000000.0
2006-01-24 13:05:00,1.80981,1.80981,1.80944,1.80961,8000000.0
2006-01-24 13:06:00,1.80946,1.8099,1.80938,1.8099,7000000.0
2006-01-24 13:07:00,1.81025,1.81046,1.81016,1.81046,7000000.0
2006-01-24 13:08:00,1.8104,1.81072,1.81033,1.81048,10000000.0
2006-01-24 13:09:00,1.81062,1.81073,1.8105,1.8105,7000000.0
2006-01-24 13:10:00,1.81052,1.81069,1.8105,1.81068,9000000.0
2006-01-24 13:11:00,1.81053,1.81053,1.81022,1.81043,8000000.0
2006-01-24 13:12:00,1.81029,1.81037,1.80971,1.81016,8000000.0
2006-01-24 13:13:00,1.81019,1.81029,1.81016,1.81017,9000000.0
2006-01-24 13:14:00,1.81,1.81023,1.81,1.81016,7000000.0
2006-01-24 13:15:00,1.81022,1.81022,1.80998,1.8101,8000000.0
2006-01-24 13:16:00,1.80995,1.81013,1.8098,1.81013,8000000.0
2006-01-24 13:17:00,1.8098,1.8098,1.80944,1.80958,9000000.0
2006-01-24 13:18:00,1.80948,1.80948,1.80913,1.80937,10000000.0
2006-01-24 13:19:00,1.80952,1.80963,1.80943,1.80955,8000000.0
2006-01-24 13:20:00,1.80961,1.80964,1.80945,1.80964,8000000.0
2006-01-24 13:21:00,1.80968,1.80978,1.80962,1.80978,7000000.0
2006-01-24 13:23:00,1.80982,1.80982,1.80968,1.80969,8000000.0
2006-01-24 13:24:00,1.80967,1.80986,1.80967,1.80972,7000000.0
2006-01-24 13:25:00,1.80956,1.8098,1.80956,1.80956,11000000.0
2006-01-24 13:26:00,1.8095,1.8095,1.80882,1.80882,10000000.0
2006-01-24 13:27:00,1.80857,1.80888,1.80857,1.80872,8000000.0
2006-01-24 13:28:00,1.80852,1.80852,1.80837,1.80848,21000000.0
2006-01-24 13:29:00,1.80848,1.80855,1.80848,1.80855,17000000.0
2006-01-24 13:30:00,1.80855,1.80872,1.80855,1.80872,7000000.0
2006-01-24 13:31:00,1.80868,1.80877,1.80857,1.80857,9000000.0
2006-01-24 13:32:00,1.80866,1.80866,1.80853,1.80853,14000000.0
2006-01-24 13:33:00,1.80856,1.80872,1.80841,1.80872,14000000.0
2006-01-24 13:34:00,1.80874,1.80931,1.80874,1.80926,31000000.0
2006-01-24 13:35:00,1.80929,1.80931,1.80922,1.80922,17000000.0
2006-01-24 13:36:00,1.80913,1.80913,1.80883,1.80883,24000000.0
2006-01-24 13:37:00,1.80872,1.80873,1.80862,1.80872,10000000.0
2006-01-24 13:38:00,1.80869,1.80878,1.80856,1.8087,18000000.0
2006-01-24 13:39:00,1.8087,1.80891,1.80858,1.80858,15000000.0
2006-01-24 13:40:00,1.80836,1.80872,1.80836,1.80872,29000000.0
2006-01-24 13:41:00,1.80871,1.8089,1.80866,1.80878,13000000.0
2006-01-24 13:42:00,1.80854,1.80854,1.80828,1.80828,3000000.0
2006-01-24 13:43:00,1.80789,1.80809,1.80785,1.80806,10000000.0
2006-01-24 13:44:00,1.80835,1.80889,1.80835,1.80889,26000000.0
2006-01-24 13:45:00,1.8093,1.80942,1.8092,1.80922,22000000.0
2006-01-24 13:46:00,1.80908,1.80914,1.80881,1.80881,19000000.0
2006-01-24 13:47:00,1.80909,1.80915,1.809,1.809,17000000.0
2006-01-24 13:48:00,1.80891,1.80903,1.80891,1.80903,22000000.0
2006-01-24 13:49:00,1.809,1.809,1.80855,1.80855,24000000.0
2006-01-24 13:50:00,1.80849,1.80873,1.80849,1.80861,15000000.0
2006-01-24 13:51:00,1.80864,1.80864,1.80837,1.80864,22000000.0
2006-01-24 13:52:00,1.80856,1.80856,1.80803,1.80808,32000000.0
2006-01-24 13:53:00,1.80786,1.80786,1.80739,1.80739,28000000.0
2006-01-24 13:54:00,1.80772,1.80787,1.80772,1.8078,31000000.0
2006-01-24 13:55:00,1.80782,1.80793,1.80761,1.80772,20000000.0
2006-01-24 13:56:00,1.80797,1.80822,1.80795,1.80797,24000000.0
2006-01-24 13:57:00,1.80801,1.80801,1.80775,1.80795,34000000.0
2006-01-24 13:58:00,1.80818,1.80863,1.80818,1.80841,16000000.0
2006-01-24 13:59:00,1.80852,1.80874,1.80852,1.80861,30000000.0
2006-01-24 14:00:00,1.80853,1.80853,1.80817,1.80817,39000000.0
2006-01-24 14:01:00,1.80833,1.80833,1.80805,1.80821,30000000.0
2006-01-24 14:02:00,1.80838,1.80864,1.80838,1.80844,19000000.0
2006-01-24 14:03:00,1.80845,1.80867,1.80845,1.8085,23000000.0
2006-01-24 14:04:00,1.80857,1.80857,1.80841,1.80842,33000000.0
2006-01-24 14:06:00,1.80827,1.80827,1.80759,1.80759,31000000.0
2006-01-24 14:07:00,1.80764,1.80787,1.80764,1.80782,31000000.0
2006-01-24 14:08:00,1.80779,1.80799,1.80779,1.80799,27000000.0
2006-01-24 14:09:00,1.80812,1.80816,1.80781,1.80816,27000000.0
2006-01-24 14:10:00,1.8081,1.80847,1.8081,1.80847,24000000.0
2006-01-24 14:11:00,1.80836,1.80845,1.80829,1.80845,21000000.0
2006-01-24 14:12:00,1.80835,1.80859,1.80808,1.80808,22000000.0
2006-01-24 14:13:00,1.80786,1.80864,1.80786,1.80861,13000000.0
2006-01-24 14:14:00,1.80864,1.80864,1.80809,1.80827,21000000.0
2006-01-24 14:15:00,1.80798,1.80833,1.80797,1.80815,25000000.0
2006-01-24 14:16:00,1.80846,1.80874,1.80844,1.80855,26000000.0
2006-01-24 14:17:00,1.80881,1.80887,1.80862,1.80887,32000000.0
2006-01-24 14:18:00,1.80898,1.80907,1.80898,1.80907,27000000.0
2006-01-24 14:19:00,1.80898,1.80898,1.80857,1.80857,35000000.0
2006-01-24 14:20:00,1.80836,1.8085,1.80832,1.8085,32000000.0
2006-01-24 14:21:00,1.80835,1.80835,1.80781,1.80781,39000000.0
2006-01-24 14:22:00,1.80805,1.80857,1.80793,1.80836,22000000.0
2006-01-24 14:23:00,1.80876,1.80924,1.80856,1.80858,40000000.0
2006-01-24 14:24:00,1.80831,1.80882,1.80831,1.8088,10000000.0
2006-01-24 14:25:00,1.80876,1.80901,1.80868,1.80874,35000000.0
2006-01-24 14:26:00,1.80896,1.80908,1.80891,1.80906,18000000.0
2006-01-24 14:27:00,1.80899,1.8092,1.80892,1.80894,28000000.0
2006-01-24 14:28:00,1.80909,1.80909,1.80878,1.80887,21000000.0
2006-01-24 14:29:00,1.80887,1.80896,1.8086,1.80896,16000000.0
2006-01-24 14:30:00,1.80892,1.80896,1.80882,1.80895,25000000.0
2006-01-24 14:31:00,1.80895,1.80909,1.80895,1.80909,26000000.0
2006-01-24 14:32:00,1.8091,1.8091,1.80902,1.80904,32000000.0
2006-01-24 14:33:00,1.80892,1.80894,1.80882,1.80882,20000000.0
2006-01-24 14:34:00,1.80875,1.80909,1.80875,1.80909,25000000.0
2006-01-24 14:35:00,1.80948,1.80955,1.80933,1.8095,23000000.0
2006-01-24 14:36:00,1.80935,1.80963,1.80896,1.80963,11000000.0
2006-01-24 14:37:00,1.80969,1.80969,1.80936,1.80949,41000000.0
2006-01-24 14:38:00,1.80949,1.80949,1.80929,1.80945,54000000.0
2006-01-24 14:39:00,1.80944,1.80962,1.80941,1.80962,36000000.0
2006-01-24 14:40:00,1.80946,1.80953,1.80944,1.80947,36000000.0
2006-01-24 14:41:00,1.80953,1.80963,1.80948,1.80963,41000000.0
2006-01-24 14:42:00,1.80976,1.80979,1.80969,1.80969,19000000.0
2006-01-24 14:43:00,1.80962,1.80962,1.80945,1.80954,20000000.0
2006-01-24 14:44:00,1.8096,1.80984,1.80958,1.80984,25000000.0
2006-01-24 14:45:00,1.80998,1.8101,1.80987,1.8101,33000000.0
2006-01-24 14:46:00,1.81014,1.81066,1.81014,1.81066,11000000.0
2006-01-24 14:47:00,1.81064,1.81064,1.81032,1.81032,7000000.0
2006-01-24 14:48:00,1.81027,1.81039,1.81025,1.8103,21000000.0
2006-01-24 14:49:00,1.80962,1.80977,1.8096,1.80969,32000000.0
2006-01-24 14:50:00,1.80966,1.80971,1.80952,1.80952,33000000.0
2006-01-24 14:51:00,1.80976,1.80978,1.80968,1.80977,37000000.0
2006-01-24 14:52:00,1.81004,1.81005,1.81,1.81,17000000.0
2006-01-24 14:53:00,1.80996,1.81004,1.80996,1.81004,22000000.0
2006-01-24 14:54:00,1.80975,1.80975,1.80958,1.80967,17000000.0
2006-01-24 14:55:00,1.80931,1.80947,1.8092,1.80947,7000000.0
2006-01-24 14:56:00,1.80973,1.81,1.80973,1.8098,21000000.0
2006-01-24 14:58:00,1.80954,1.80979,1.80935,1.80935,31000000.0
2006-01-24 14:59:00,1.80943,1.80952,1.80935,1.80941,20000000.0
2006-01-24 15:00:00,1.80931,1.80942,1.80929,1.80942,32000000.0
2006-01-24 15:01:00,1.80938,1.80947,1.80917,1.80947,14000000.0
2006-01-24 15:02:00,1.80942,1.80947,1.80885,1.80886,26000000.0
2006-01-24 15:03:00,1.80906,1.80908,1.80891,1.80908,30000000.0
2006-01-24 15:04:00,1.80919,1.80919,1.80887,1.80896,29000000.0
2006-01-24 15:05:00,1.8088,1.809,1.8088,1.80898,28000000.0
2006-01-24 15:06:00,1.80901,1.80901,1.80872,1.80872,16000000.0
2006-01-24 15:07:00,1.80851,1.80863,1.8084,1.80842,26000000.0
2006-01-24 15:08:00,1.80768,1.80768,1.80729,1.8074,25000000.0
2006-01-24 15:09:00,1.8073,1.80744,1.80716,1.80725,34000000.0
2006-01-24 15:10:00,1.80716,1.80736,1.80716,1.80731,36000000.0
2006-01-24 15:11:00,1.80732,1.80786,1.80732,1.80786,27000000.0
2006-01-24 15:12:00,1.80802,1.80805,1.80772,1.80772,26000000.0
2006-01-24 15:13:00,1.8077,1.80794,1.8077,1.80773,41000000.0
2006-01-24 15:14:00,1.80775,1.80789,1.80764,1.80764,30000000.0
2006-01-24 15:15:00,1.8076,1.80776,1.8076,1.80776,21000000.0
2006-01-24 15:16:00,1.80818,1.80818,1.80797,1.80797,9000000.0
2006-01-24 15:17:00,1.80785,1.8081,1.80785,1.80807,26000000.0
2006-01-24 15:18:00,1.80811,1.80837,1.80811,1.80834,10000000.0
2006-01-24 15:19:00,1.80851,1.80888,1.80851,1.80888,16000000.0
2006-01-24 15:20:00,1.80893,1.80893,1.80874,1.80874,20000000.0
2006-01-24 15:22:00,1.80874,1.80876,1.80869,1.80871,22000000.0
2006-01-24 15:23:00,1.80863,1.80863,1.80826,1.80862,36000000.0
2006-01-24 15:24:00,1.80911,1.80911,1.80872,1.80872,8000000.0
2006-01-24 15:25:00,1.80864,1.8089,1.80864,1.8089,14000000.0
2006-01-24 15:26:00,1.80889,1.80889,1.80874,1.80874,40000000.0
2006-01-24 15:27:00,1.80847,1.80847,1.80829,1.80835,32000000.0
2006-01-24 15:28:00,1.80833,1.80836,1.80799,1.80799,55000000.0
2006-01-24 15:29:00,1.80816,1.80884,1.80671,1.80884,47000000.0
2006-01-24 15:30:00,1.80712,1.80903,1.80712,1.80887,71000000.0
2006-01-24 15:31:00,1.80903,1.80904,1.8088,1.80883,58000000.0
2006-01-24 15:32:00,1.80876,1.80915,1.80876,1.80915,25000000.0
2006-01-24 15:33:00,1.80948,1.80956,1.8093,1.80956,32000000.0
2006-01-24 15:34:00,1.80957,1.80965,1.80934,1.80963,22000000.0
2006-01-24 15:35:00,1.80978,1.81004,1.80954,1.81004,30000000.0
2006-01-24 15:36:00,1.80997,1.81001,1.80984,1.80984,23000000.0
2006-01-24 15:37:00,1.80977,1.80982,1.80961,1.8097,24000000.0
2006-01-24 15:38:00,1.80943,1.80948,1.80929,1.80938,61000000.0
2006-01-24 15:39:00,1.80927,1.80927,1.80847,1.80863,40000000.0
2006-01-24 15:40:00,1.80867,1.80872,1.80856,1.80856,37000000.0
2006-01-24 15:41:00,1.80879,1.809,1.80877,1.80897,43000000.0
2006-01-24 15:42:00,1.8089,1.80898,1.80889,1.80898,41000000.0
2006-01-24 15:43:00,1.80905,1.80905,1.80889,1.80891,30000000.0
2006-01-24 15:44:00,1.80884,1.80924,1.80882,1.80924,29000000.0
2006-01-24 15:45:00,1.8092,1.8092,1.80869,1.80869,36000000.0
2006-01-24 15:46:00,1.80873,1.80927,1.80873,1.80927,24000000.0
2006-01-24 15:47:00,1.80924,1.80924,1.80871,1.80895,31000000.0
2006-01-24 15:48:00,1.80889,1.80889,1.80859,1.80859,33000000.0
2006-01-24 15:49:00,1.80834,1.80888,1.80834,1.80888,25000000.0
2006-01-24 15:50:00,1.80853,1.80855,1.80847,1.80851,11000000.0
2006-01-24 15:51:00,1.80835,1.80838,1.80814,1.80816,37000000.0
2006-01-24 15:52:00,1.80851,1.80864,1.80851,1.80864,23000000.0
2006-01-24 15:53:00,1.80849,1.80875,1.80849,1.80875,15000000.0
2006-01-24 15:54:00,1.80914,1.80914,1.80888,1.80894,26000000.0
2006-01-24 15:55:00,1.80873,1.80873,1.80841,1.80841,33000000.0
2006-01-24 15:56:00,1.80813,1.80824,1.80805,1.80824,6000000.0
2006-01-24 15:57:00,1.80811,1.80811,1.80795,1.80795,34000000.0
2006-01-24 15:58:00,1.80817,1.8082,1.80786,1.80799,24000000.0
2006-01-24 15:59:00,1.808,1.80815,1.80784,1.80809,23000000.0
2006-01-24 16:00:00,1.80792,1.80792,1.80754,1.80754,51000000.0
2006-01-24 16:01:00,1.80748,1.80771,1.80728,1.80771,31000000.0
2006-01-24 16:02:00,1.80772,1.80772,1.80709,1.80709,29000000.0
2006-01-24 16:03:00,1.80664,1.80715,1.80664,1.80706,51000000.0
2006-01-24 16:04:00,1.80718,1.80741,1.80704,1.80725,38000000.0
2006-01-24 16:05:00,1.80729,1.80789,1.80729,1.80789,37000000.0
2006-01-24 16:06:00,1.80768,1.80768,1.80736,1.8075,33000000.0
2006-01-24 16:07:00,1.80756,1.80773,1.80754,1.80773,37000000.0
2006-01-24 16:08:00,1.80773,1.80774,1.80758,1.80759,37000000.0
2006-01-24 16:09:00,1.80723,1.80747,1.80723,1.8074,44000000.0
2006-01-24 16:10:00,1.80742,1.80742,1.80709,1.80709,41000000.0
2006-01-24 16:11:00,1.80711,1.80711,1.80685,1.80698,27000000.0
2006-01-24 16:12:00,1.80691,1.8077,1.80691,1.8077,22000000.0
2006-01-24 16:13:00,1.80773,1.80787,1.80754,1.80755,38000000.0
2006-01-24 16:14:00,1.80738,1.80738,1.80717,1.80734,41000000.0
2006-01-24 16:15:00,1.80753,1.80842,1.80753,1.80842,42000000.0
2006-01-24 16:16:00,1.8085,1.80855,1.80824,1.80842,45000000.0
2006-01-24 16:17:00,1.80872,1.80872,1.80855,1.80855,22000000.0
2006-01-24 16:18:00,1.80833,1.80857,1.8083,1.80857,49000000.0
2006-01-24 16:19:00,1.80876,1.80917,1.80876,1.80917,27000000.0
2006-01-24 16:20:00,1.80918,1.8094,1.80916,1.8093,52000000.0
2006-01-24 16:21:00,1.80922,1.80947,1.80921,1.80947,37000000.0
2006-01-24 16:22:00,1.80952,1.80985,1.80952,1.80985,50000000.0
2006-01-24 16:23:00,1.80977,1.81026,1.80977,1.81026,48000000.0
2006-01-24 16:24:00,1.81032,1.8105,1.81032,1.81037,44000000.0
2006-01-24 16:25:00,1.81007,1.81047,1.81007,1.81007,28000000.0
2006-01-24 16:26:00,1.80964,1.80978,1.80953,1.80953,41000000.0
2006-01-24 16:27:00,1.80948,1.80984,1.80948,1.80984,46000000.0
2006-01-24 16:28:00,1.80963,1.80983,1.80959,1.8098,34000000.0
2006-01-24 16:29:00,1.80982,1.80995,1.80982,1.80995,24000000.0
2006-01-24 16:30:00,1.80997,1.81005,1.80987,1.81005,43000000.0
2006-01-24 16:31:00,1.80975,1.8099,1.8097,1.80984,36000000.0
2006-01-24 16:32:00,1.80966,1.80968,1.80936,1.80936,34000000.0
2006-01-24 16:33:00,1.80949,1.80965,1.80945,1.80951,41000000.0
2006-01-24 16:34:00,1.80863,1.80899,1.80862,1.80888,29000000.0
2006-01-24 16:35:00,1.80891,1.80958,1.80891,1.80948,53000000.0
2006-01-24 16:36:00,1.80938,1.80968,1.80935,1.80968,43000000.0
2006-01-24 16:37:00,1.80964,1.80964,1.80911,1.80927,56000000.0
2006-01-24 16:38:00,1.80897,1.80923,1.80895,1.80918,34000000.0
2006-01-24 16:39:00,1.80898,1.80898,1.80873,1.80874,43000000.0
2006-01-24 16:40:00,1.80855,1.80859,1.80814,1.80859,63000000.0
2006-01-24 16:41:00,1.80831,1.80857,1.80807,1.80848,44000000.0
2006-01-24 16:42:00,1.80856,1.80857,1.8081,1.80838,57000000.0
2006-01-24 16:43:00,1.80826,1.80839,1.80815,1.80815,20000000.0
2006-01-24 16:44:00,1.80833,1.8085,1.80804,1.80836,34000000.0
2006-01-24 16:45:00,1.8085,1.8085,1.80818,1.80827,41000000.0
2006-01-24 16:46:00,1.80803,1.80813,1.80746,1.80746,59000000.0
2006-01-24 16:47:00,1.80748,1.80817,1.80741,1.80817,55000000.0
2006-01-24 16:48:00,1.80833,1.80833,1.80808,1.80812,46000000.0
2006-01-24 16:49:00,1.80813,1.80813,1.80801,1.80807,35000000.0
2006-01-24 16:50:00,1.80834,1.80851,1.80826,1.80841,45000000.0
2006-01-24 16:51:00,1.80872,1.80872,1.80841,1.80841,30000000.0
2006-01-24 16:52:00,1.80863,1.80863,1.80821,1.80821,30000000.0
2006-01-24 16:53:00,1.80811,1.80811,1.80753,1.80753,19000000.0
2006-01-24 16:54:00,1.80765,1.80825,1.80765,1.80825,18000000.0
2006-01-24 16:55:00,1.80847,1.80847,1.80814,1.80814,40000000.0
2006-01-24 16:56:00,1.80798,1.80798,1.80763,1.80763,37000000.0
2006-01-24 16:57:00,1.80772,1.80791,1.80765,1.80774,17000000.0
2006-01-24 16:58:00,1.80785,1.808,1.80784,1.80794,45000000.0
2006-01-24 16:59:00,1.8078,1.80819,1.8078,1.808,39000000.0
2006-01-24 17:00:00,1.80761,1.80785,1.80755,1.80755,47000000.0
2006-01-24 17:01:00,1.80756,1.80777,1.80752,1.80777,26000000.0
2006-01-24 17:02:00,1.8077,1.8077,1.80739,1.80745,33000000.0
2006-01-24 17:03:00,1.80744,1.80782,1.80744,1.80782,33000000.0
2006-01-24 17:04:00,1.80787,1.80787,1.80778,1.80778,37000000.0
2006-01-24 17:05:00,1.80775,1.80779,1.80771,1.80774,35000000.0
2006-01-24 17:06:00,1.80749,1.80755,1.80724,1.80731,46000000.0
2006-01-24 17:07:00,1.80756,1.80791,1.80756,1.80788,33000000.0
2006-01-24 17:08:00,1.80791,1.80791,1.80748,1.80748,45000000.0
2006-01-24 17:09:00,1.80761,1.80761,1.80728,1.80748,47000000.0
2006-01-24 17:10:00,1.80713,1.80727,1.80683,1.80683,11000000.0
2006-01-24 17:11:00,1.80702,1.80702,1.80658,1.80677,44000000.0
2006-01-24 17:12:00,1.80661,1.80677,1.80637,1.80675,23000000.0
2006-01-24 17:13:00,1.80684,1.80695,1.80663,1.80664,35000000.0
2006-01-24 17:14:00,1.80651,1.80667,1.80644,1.80648,27000000.0
2006-01-24 17:15:00,1.80658,1.80679,1.80658,1.80664,26000000.0
2006-01-24 17:16:00,1.80652,1.80663,1.80652,1.80663,27000000.0
2006-01-24 17:17:00,1.80672,1.80695,1.80672,1.80677,38000000.0
2006-01-24 17:18:00,1.80675,1.80682,1.8067,1.80679,29000000.0
2006-01-24 17:19:00,1.80675,1.8069,1.80675,1.8069,19000000.0
2006-01-24 17:20:00,1.80681,1.80681,1.8063,1.80641,29000000.0
2006-01-24 17:21:00,1.80672,1.80677,1.80669,1.80677,26000000.0
2006-01-24 17:22:00,1.80675,1.80676,1.80666,1.80676,30000000.0
2006-01-24 17:23:00,1.80651,1.80651,1.80627,1.8065,32000000.0
2006-01-24 17:24:00,1.80662,1.80687,1.8066,1.80673,23000000.0
2006-01-24 17:25:00,1.80683,1.80713,1.80683,1.80694,20000000.0
2006-01-24 17:27:00,1.80691,1.80695,1.80669,1.80677,44000000.0
2006-01-24 17:28:00,1.80683,1.8069,1.80634,1.80634,39000000.0
2006-01-24 17:29:00,1.80639,1.80642,1.80634,1.80637,36000000.0
2006-01-24 17:30:00,1.80634,1.80658,1.80616,1.80658,61000000.0
2006-01-24 17:31:00,1.80664,1.80672,1.80642,1.80644,62000000.0
2006-01-24 17:32:00,1.80639,1.80651,1.80635,1.80636,54000000.0
2006-01-24 17:33:00,1.80645,1.80659,1.80645,1.80653,64000000.0
2006-01-24 17:34:00,1.80647,1.80656,1.80621,1.80621,60000000.0
2006-01-24 17:35:00,1.80593,1.80601,1.80463,1.80485,43000000.0
2006-01-24 17:36:00,1.80457,1.80457,1.80435,1.80452,58000000.0
2006-01-24 17:37:00,1.80442,1.80444,1.804,1.80443,47000000.0
2006-01-24 17:38:00,1.80427,1.80434,1.80422,1.80424,44000000.0
2006-01-24 17:39:00,1.80414,1.80414,1.8036,1.80383,41000000.0
2006-01-24 17:40:00,1.80404,1.80404,1.80387,1.80387,59000000.0
2006-01-24 17:41:00,1.80394,1.80441,1.80394,1.80433,50000000.0
2006-01-24 17:42:00,1.80432,1.80432,1.80412,1.80412,37000000.0
2006-01-24 17:43:00,1.80411,1.80418,1.80397,1.80397,33000000.0
2006-01-24 17:44:00,1.80357,1.80425,1.80354,1.80425,46000000.0
2006-01-24 17:45:00,1.80466,1.80493,1.80466,1.80493,49000000.0
2006-01-24 17:46:00,1.80496,1.80514,1.80496,1.80514,56000000.0
2006-01-24 17:47:00,1.80502,1.80502,1.80432,1.80433,65000000.0
2006-01-24 17:48:00,1.80423,1.80425,1.80398,1.80425,61000000.0
2006-01-24 17:49:00,1.80412,1.80426,1.80373,1.80395,72000000.0
2006-01-24 17:50:00,1.80397,1.80434,1.80393,1.80434,53000000.0
2006-01-24 17:51:00,1.80447,1.8046,1.80436,1.8045,54000000.0
2006-01-24 17:52:00,1.80452,1.80456,1.80428,1.80428,51000000.0
2006-01-24 17:53:00,1.80423,1.80428,1.80421,1.80427,42000000.0
2006-01-24 17:54:00,1.80424,1.80424,1.80402,1.80402,32000000.0
2006-01-24 17:55:00,1.80376,1.80376,1.80312,1.80319,32000000.0
2006-01-24 17:56:00,1.80328,1.80355,1.80327,1.80355,47000000.0
2006-01-24 17:57:00,1.80351,1.80351,1.80331,1.80331,34000000.0
2006-01-24 17:58:00,1.80322,1.80327,1.80304,1.80305,44000000.0
2006-01-24 17:59:00,1.80291,1.80316,1.80288,1.80316,39000000.0
2006-01-24 18:00:00,1.80292,1.8031,1.80286,1.80301,32000000.0
2006-01-24 18:01:00,1.80302,1.80309,1.80282,1.80309,52000000.0
2006-01-24 18:02:00,1.80327,1.80327,1.80305,1.80314,30000000.0
2006-01-24 18:03:00,1.80311,1.80311,1.80287,1.80287,38000000.0
2006-01-24 18:04:00,1.8023,1.80254,1.8023,1.80251,38000000.0
2006-01-24 18:05:00,1.80224,1.80231,1.80217,1.80226,36000000.0
2006-01-24 18:06:00,1.80229,1.8025,1.80229,1.8025,32000000.0
2006-01-24 18:07:00,1.80219,1.80219,1.8018,1.80186,38000000.0
2006-01-24 18:08:00,1.80179,1.80182,1.80172,1.80182,56000000.0
2006-01-24 18:09:00,1.80175,1.80181,1.80167,1.80181,34000000.0
2006-01-24 18:10:00,1.80175,1.80199,1.80175,1.80196,26000000.0
2006-01-24 18:11:00,1.80214,1.80234,1.80211,1.80211,34000000.0
2006-01-24 18:12:00,1.80188,1.80265,1.80188,1.80249,24000000.0
2006-01-24 18:13:00,1.80248,1.80253,1.80242,1.80243,30000000.0
2006-01-24 18:14:00,1.80242,1.80254,1.80238,1.80254,22000000.0
2006-01-24 18:15:00,1.80272,1.80277,1.8027,1.80273,21000000.0
2006-01-24 18:16:00,1.80251,1.80259,1.80232,1.80245,66000000.0
2006-01-24 18:17:00,1.80253,1.80275,1.80248,1.80251,60000000.0
2006-01-24 18:18:00,1.80252,1.8026,1.80248,1.80253,33000000.0
2006-01-24 18:19:00,1.80253,1.80263,1.80246,1.8026,46000000.0
2006-01-24 18:20:00,1.80272,1.80284,1.80256,1.80264,61000000.0
2006-01-24 18:21:00,1.80257,1.80257,1.80252,1.80253,37000000.0
2006-01-24 18:22:00,1.80267,1.8028,1.80264,1.80277,49000000.0
2006-01-24 18:23:00,1.80251,1.80251,1.8021,1.80219,34000000.0
2006-01-24 18:24:00,1.80171,1.80214,1.80171,1.80214,47000000.0
2006-01-24 18:25:00,1.80216,1.80216,1.80203,1.8021,31000000.0
2006-01-24 18:26:00,1.80202,1.80213,1.80188,1.80188,43000000.0
2006-01-24 18:27:00,1.80222,1.80241,1.80222,1.80241,35000000.0
2006-01-24 18:28:00,1.80267,1.80289,1.80267,1.8028,18000000.0
2006-01-24 18:29:00,1.80268,1.8027,1.80251,1.80251,24000000.0
2006-01-24 18:30:00,1.8025,1.8025,1.80212,1.80212,32000000.0
2006-01-24 18:31:00,1.80228,1.8024,1.8022,1.8022,46000000.0
2006-01-24 18:32:00,1.80225,1.80231,1.80214,1.8023,55000000.0
2006-01-24 18:33:00,1.80232,1.80251,1.80232,1.80251,29000000.0
2006-01-24 18:34:00,1.80257,1.80268,1.80257,1.80268,32000000.0
2006-01-24 18:35:00,1.80198,1.80199,1.80146,1.80155,47000000.0
2006-01-24 18:36:00,1.80141,1.8016,1.80139,1.80153,65000000.0
2006-01-24 18:37:00,1.80119,1.8015,1.80119,1.8013,63000000.0
2006-01-24 18:38:00,1.80102,1.80118,1.80096,1.80096,61000000.0
2006-01-24 18:39:00,1.80101,1.80114,1.80088,1.80088,37000000.0
2006-01-24 18:40:00,1.80092,1.80092,1.80049,1.80055,52000000.0
2006-01-24 18:41:00,1.80052,1.80086,1.80047,1.80065,68000000.0
2006-01-24 18:42:00,1.80075,1.80108,1.80075,1.80084,40000000.0
2006-01-24 18:43:00,1.80067,1.80077,1.80066,1.80077,39000000.0
2006-01-24 18:44:00,1.80081,1.80092,1.80054,1.80054,33000000.0
2006-01-24 18:45:00,1.80096,1.80145,1.80093,1.80145,57000000.0
2006-01-24 18:46:00,1.8011,1.80114,1.80061,1.801,61000000.0
2006-01-24 18:47:00,1.80105,1.80121,1.80101,1.80112,41000000.0
2006-01-24 18:48:00,1.80122,1.80136,1.8012,1.80136,26000000.0
2006-01-24 18:49:00,1.80129,1.80149,1.80129,1.80142,31000000.0
2006-01-24 18:50:00,1.8013,1.8014,1.80117,1.80137,37000000.0
2006-01-24 18:51:00,1.80144,1.80169,1.80142,1.80169,17000000.0
2006-01-24 18:52:00,1.80186,1.80208,1.80184,1.80208,33000000.0
2006-01-24 18:53:00,1.80221,1.80236,1.80206,1.8022,31000000.0
2006-01-24 18:54:00,1.80201,1.80219,1.80194,1.80219,11000000.0
2006-01-24 18:55:00,1.8022,1.8022,1.80142,1.80142,22000000.0
2006-01-24 18:56:00,1.80122,1.80122,1.80093,1.80096,16000000.0
2006-01-24 18:57:00,1.80102,1.80119,1.80102,1.80119,15000000.0
2006-01-24 18:58:00,1.80117,1.80117,1.80102,1.80112,19000000.0
2006-01-24 18:59:00,1.80111,1.80137,1.80111,1.80137,26000000.0
2006-01-24 19:00:00,1.80117,1.80184,1.80117,1.80184,12000000.0
2006-01-24 19:01:00,1.80175,1.802,1.80175,1.80179,18000000.0
2006-01-24 19:02:00,1.80161,1.80166,1.80138,1.80144,23000000.0
2006-01-24 19:03:00,1.8013,1.8013,1.80094,1.80094,21000000.0
2006-01-24 19:04:00,1.8009,1.8014,1.8009,1.80131,55000000.0
2006-01-24 19:05:00,1.8013,1.80137,1.80117,1.80137,42000000.0
2006-01-24 19:06:00,1.80108,1.80123,1.80097,1.80123,63000000.0
2006-01-24 19:07:00,1.80134,1.8014,1.80125,1.80137,39000000.0
2006-01-24 19:08:00,1.80143,1.80171,1.80143,1.80162,32000000.0
2006-01-24 19:09:00,1.80154,1.80154,1.80114,1.8013,56000000.0
2006-01-24 19:10:00,1.80057,1.80071,1.8005,1.80056,27000000.0
2006-01-24 19:11:00,1.80058,1.80081,1.80047,1.8007,36000000.0
2006-01-24 19:12:00,1.80096,1.80101,1.80094,1.801,25000000.0
2006-01-24 19:13:00,1.80105,1.80121,1.801,1.801,23000000.0
2006-01-24 19:14:00,1.80113,1.80113,1.80098,1.80107,37000000.0
2006-01-24 19:15:00,1.80102,1.80103,1.80092,1.80094,17000000.0
2006-01-24 19:16:00,1.80087,1.80087,1.80073,1.80087,23000000.0
2006-01-24 19:17:00,1.80072,1.80072,1.80054,1.80055,17000000.0
2006-01-24 19:18:00,1.80074,1.80074,1.80037,1.80051,30000000.0
2006-01-24 19:19:00,1.80038,1.80056,1.80038,1.80056,36000000.0
2006-01-24 19:20:00,1.80055,1.80055,1.80017,1.80034,23000000.0
2006-01-24 19:21:00,1.80036,1.80055,1.80036,1.80055,21000000.0
2006-01-24 19:22:00,1.80047,1.8005,1.80029,1.8005,25000000.0
2006-01-24 19:23:00,1.80062,1.80069,1.80062,1.80064,12000000.0
2006-01-24 19:24:00,1.80067,1.80077,1.80052,1.80065,39000000.0
2006-01-24 19:25:00,1.80058,1.80063,1.80047,1.80048,49000000.0
2006-01-24 19:27:00,1.80045,1.80047,1.80028,1.80029,51000000.0
2006-01-24 19:28:00,1.80028,1.80028,1.80021,1.80024,40000000.0
2006-01-24 19:29:00,1.80026,1.80052,1.80024,1.80048,28000000.0
2006-01-24 19:30:00,1.80078,1.80106,1.80066,1.80081,32000000.0
2006-01-24 19:31:00,1.80073,1.80107,1.80073,1.80094,28000000.0
2006-01-24 19:32:00,1.80087,1.80111,1.80084,1.80108,31000000.0
2006-01-24 19:33:00,1.80091,1.80096,1.80058,1.80058,14000000.0
2006-01-24 19:35:00,1.80085,1.8013,1.80085,1.8013,28000000.0
2006-01-24 19:36:00,1.80141,1.80155,1.80127,1.80155,16000000.0
2006-01-24 19:37:00,1.80168,1.80168,1.80121,1.80121,26000000.0
2006-01-24 19:38:00,1.80118,1.80126,1.80113,1.80121,8000000.0
2006-01-24 19:39:00,1.80113,1.80113,1.80082,1.80089,13000000.0
2006-01-24 19:40:00,1.80077,1.80103,1.80077,1.80082,16000000.0
2006-01-24 19:41:00,1.8009,1.8009,1.80073,1.80084,17000000.0
2006-01-24 19:42:00,1.80074,1.80105,1.80066,1.80066,19000000.0
2006-01-24 19:43:00,1.80064,1.80084,1.80064,1.80084,21000000.0
2006-01-24 19:44:00,1.80082,1.80099,1.80064,1.80086,21000000.0
2006-01-24 19:45:00,1.80099,1.80124,1.80097,1.80103,33000000.0
2006-01-24 19:46:00,1.80097,1.80133,1.80083,1.80133,18000000.0
2006-01-24 19:47:00,1.8013,1.8013,1.801,1.80111,22000000.0
2006-01-24 19:48:00,1.80112,1.80116,1.80103,1.80113,18000000.0
2006-01-24 19:49:00,1.80114,1.80115,1.80106,1.80106,27000000.0
2006-01-24 19:50:00,1.80131,1.80141,1.80129,1.80141,23000000.0
2006-01-24 19:51:00,1.80152,1.80157,1.79971,1.80143,7000000.0
2006-01-24 19:52:00,1.80098,1.80098,1.8008,1.80082,15000000.0
2006-01-24 19:53:00,1.80074,1.80104,1.80074,1.80104,21000000.0
2006-01-24 19:54:00,1.80133,1.80149,1.80133,1.80149,9000000.0
2006-01-24 19:55:00,1.80153,1.80153,1.8012,1.8014,30000000.0
2006-01-24 19:56:00,1.80145,1.80158,1.80144,1.80158,20000000.0
2006-01-24 19:57:00,1.80151,1.80151,1.8014,1.80143,12000000.0
2006-01-24 19:58:00,1.80128,1.80128,1.80104,1.80113,13000000.0
2006-01-24 19:59:00,1.80119,1.80126,1.80114,1.8012,31000000.0
2006-01-24 20:00:00,1.80127,1.80138,1.80123,1.8013,23000000.0
2006-01-24 20:01:00,1.80133,1.8014,1.80131,1.80131,13000000.0
2006-01-24 20:02:00,1.80111,1.80111,1.80086,1.80106,20000000.0
2006-01-24 20:04:00,1.80106,1.80125,1.80103,1.8012,27000000.0
2006-01-24 20:05:00,1.80123,1.80136,1.80115,1.80131,23000000.0
2006-01-24 20:06:00,1.80117,1.80117,1.801,1.801,13000000.0
2006-01-24 20:07:00,1.80097,1.80102,1.80068,1.80068,29000000.0
2006-01-24 20:08:00,1.80068,1.80101,1.80068,1.8009,15000000.0
2006-01-24 20:11:00,1.8007,1.80082,1.80041,1.80073,10000000.0
2006-01-24 20:12:00,1.80071,1.80089,1.80065,1.80089,15000000.0
2006-01-24 20:13:00,1.801,1.80105,1.80071,1.80086,17000000.0
2006-01-24 20:14:00,1.80054,1.80069,1.8004,1.80068,15000000.0
2006-01-24 20:15:00,1.80072,1.80072,1.80055,1.80059,10000000.0
2006-01-24 20:16:00,1.80057,1.80066,1.80047,1.80061,22000000.0
2006-01-24 20:17:00,1.80058,1.8008,1.80029,1.8006,7000000.0
2006-01-24 20:18:00,1.80087,1.80102,1.80081,1.80083,24000000.0
2006-01-24 20:19:00,1.80103,1.80127,1.80103,1.80114,9000000.0
2006-01-24 20:21:00,1.80135,1.80139,1.8013,1.80137,7000000.0
2006-01-24 20:22:00,1.80133,1.80136,1.80125,1.80133,12000000.0
2006-01-24 20:23:00,1.80132,1.80134,1.80126,1.80126,8000000.0
2006-01-24 20:24:00,1.8011,1.80126,1.80106,1.80108,15000000.0
2006-01-24 20:25:00,1.801,1.80125,1.801,1.80106,16000000.0
2006-01-24 20:26:00,1.80108,1.80122,1.80105,1.80116,22000000.0
2006-01-24 20:27:00,1.80101,1.8011,1.80091,1.80098,11000000.0
2006-01-24 20:28:00,1.80091,1.80121,1.80091,1.80121,7000000.0
2006-01-24 20:30:00,1.8013,1.80136,1.80115,1.80118,27000000.0
2006-01-24 20:32:00,1.80119,1.80129,1.80117,1.80123,20000000.0
2006-01-24 20:33:00,1.80131,1.80133,1.80115,1.80133,14000000.0
2006-01-24 20:34:00,1.80137,1.80143,1.80129,1.80132,28000000.0
2006-01-24 20:35:00,1.80142,1.80153,1.80139,1.80141,23000000.0
2006-01-24 20:36:00,1.8014,1.8014,1.8013,1.8014,11000000.0
2006-01-24 20:37:00,1.80133,1.80137,1.80126,1.80137,7000000.0
2006-01-24 20:38:00,1.80128,1.80134,1.8012,1.80129,10000000.0
2006-01-24 20:39:00,1.80124,1.80128,1.8012,1.80123,9000000.0
2006-01-24 20:40:00,1.80123,1.8013,1.80111,1.80111,8000000.0
2006-01-24 20:41:00,1.80126,1.80127,1.80118,1.80126,8000000.0
2006-01-24 20:42:00,1.80123,1.80134,1.80113,1.80113,15000000.0
2006-01-24 20:43:00,1.8013,1.80131,1.80126,1.80131,12000000.0
2006-01-24 20:44:00,1.80127,1.80129,1.80118,1.80128,7000000.0
2006-01-24 20:46:00,1.80125,1.80129,1.80122,1.80127,9000000.0
2006-01-24 20:47:00,1.80118,1.80131,1.80115,1.80131,11000000.0
2006-01-24 20:48:00,1.80127,1.80128,1.80105,1.80117,11000000.0
2006-01-24 20:50:00,1.80128,1.80128,1.80116,1.80121,7000000.0
2006-01-24 20:51:00,1.8011,1.8011,1.80101,1.80107,18000000.0
2006-01-24 20:53:00,1.8011,1.8011,1.80099,1.80102,8000000.0
2006-01-24 20:54:00,1.80097,1.80113,1.80097,1.80111,10000000.0
2006-01-24 20:57:00,1.80114,1.80126,1.80114,1.80121,18000000.0
2006-01-24 20:59:00,1.80111,1.80115,1.80108,1.80108,8000000.0
2006-01-24 21:00:00,1.80114,1.8012,1.80108,1.80115,7000000.0
2006-01-24 21:01:00,1.80139,1.80149,1.80139,1.80148,16000000.0
2006-01-24 21:02:00,1.80132,1.80154,1.80132,1.80145,8000000.0
2006-01-24 21:03:00,1.80135,1.80141,1.80124,1.80124,13000000.0
2006-01-24 21:04:00,1.80128,1.80128,1.80115,1.80115,8000000.0
2006-01-24 21:05:00,1.80119,1.8012,1.80105,1.8011,11000000.0
2006-01-24 21:06:00,1.80107,1.80112,1.80104,1.80108,8000000.0
2006-01-24 21:07:00,1.80099,1.80132,1.80099,1.80132,7000000.0
2006-01-24 21:08:00,1.80141,1.80148,1.80141,1.80145,11000000.0
2006-01-24 21:09:00,1.80139,1.80141,1.80123,1.80123,9000000.0
2006-01-24 21:10:00,1.80127,1.80138,1.80117,1.80138,10000000.0
2006-01-24 21:11:00,1.80133,1.80146,1.80133,1.80142,8000000.0
2006-01-24 21:12:00,1.80131,1.80131,1.79889,1.79889,10000000.0
2006-01-24 21:13:00,1.80128,1.80139,1.80128,1.80139,8000000.0
2006-01-24 21:15:00,1.80135,1.80146,1.80135,1.8014,11000000.0
2006-01-24 21:16:00,1.80145,1.80145,1.80135,1.80135,9000000.0
2006-01-24 21:17:00,1.80135,1.8014,1.80122,1.80132,7000000.0
2006-01-24 21:18:00,1.80102,1.80102,1.80062,1.80063,7000000.0
2006-01-24 21:19:00,1.8005,1.8005,1.79999,1.79999,8000000.0
2006-01-24 21:20:00,1.79981,1.79981,1.79933,1.79933,12000000.0
2006-01-24 21:21:00,1.79869,1.79869,1.7983,1.79855,8000000.0
2006-01-24 21:22:00,1.79866,1.7987,1.79859,1.79862,7000000.0
2006-01-24 21:23:00,1.79843,1.7985,1.7983,1.7983,10000000.0
2006-01-24 21:24:00,1.79796,1.79796,1.79752,1.79752,11000000.0
2006-01-24 21:25:00,1.79701,1.79701,1.79658,1.79696,6000000.0
2006-01-24 21:26:00,1.79726,1.79751,1.79726,1.79742,5000000.0
2006-01-24 21:27:00,1.79781,1.79781,1.79746,1.79746,6000000.0
2006-01-24 21:28:00,1.79758,1.79775,1.79755,1.79775,20000000.0
2006-01-24 21:29:00,1.79772,1.79791,1.79765,1.79791,8000000.0
2006-01-24 21:30:00,1.79801,1.79824,1.79801,1.79824,9000000.0
2006-01-24 21:31:00,1.79838,1.79843,1.79819,1.79842,8000000.0
2006-01-24 21:33:00,1.79868,1.79877,1.79863,1.79863,6000000.0
2006-01-24 21:34:00,1.79851,1.79865,1.79851,1.79865,10000000.0
2006-01-24 21:35:00,1.79866,1.79866,1.79845,1.79845,11000000.0
2006-01-24 21:36:00,1.79857,1.79865,1.7985,1.79865,11000000.0
2006-01-24 21:37:00,1.79871,1.79875,1.79858,1.79863,11000000.0
2006-01-24 21:38:00,1.7987,1.79883,1.79855,1.79861,26000000.0
2006-01-24 21:39:00,1.79868,1.79868,1.79846,1.79865,18000000.0
2006-01-24 21:40:00,1.79851,1.79857,1.79843,1.79848,12000000.0
2006-01-24 21:41:00,1.79842,1.79842,1.7981,1.79822,7000000.0
2006-01-24 21:42:00,1.79826,1.79831,1.79825,1.79828,7000000.0
2006-01-24 21:43:00,1.79838,1.79853,1.79836,1.79853,11000000.0
2006-01-24 21:45:00,1.79859,1.7988,1.79859,1.7988,7000000.0
2006-01-24 21:46:00,1.79878,1.79883,1.79878,1.79883,3000000.0
2006-01-24 21:47:00,1.79871,1.79952,1.79871,1.79952,4000000.0
2006-01-24 21:48:00,1.79967,1.79967,1.79953,1.79953,7000000.0
2006-01-24 21:49:00,1.79945,1.79951,1.7994,1.79951,8000000.0
2006-01-24 21:50:00,1.79964,1.79973,1.7995,1.79973,10000000.0
2006-01-24 21:51:00,1.79953,1.79957,1.79944,1.79953,7000000.0
2006-01-24 21:52:00,1.79945,1.7996,1.79933,1.7996,7000000.0
2006-01-24 21:53:00,1.79962,1.79986,1.79962,1.79962,8000000.0
2006-01-24 21:54:00,1.79972,1.79975,1.79967,1.79975,9000000.0
2006-01-24 21:55:00,1.79974,1.79974,1.79954,1.79954,11000000.0
2006-01-24 21:56:00,1.79949,1.79965,1.79949,1.79965,6000000.0
2006-01-24 21:57:00,1.79953,1.79971,1.79953,1.79962,13000000.0
2006-01-24 21:58:00,1.79985,1.80038,1.79985,1.80033,6000000.0
2006-01-24 21:59:00,1.80055,1.80087,1.80048,1.80055,25000000.0
2006-01-24 22:00:00,1.80048,1.80048,1.80034,1.80038,12000000.0
2006-01-24 22:01:00,1.80048,1.80059,1.8004,1.80057,8000000.0
2006-01-24 22:02:00,1.80044,1.80044,1.80038,1.80038,11000000.0
2006-01-24 22:03:00,1.8004,1.80054,1.8004,1.80045,9000000.0
2006-01-24 22:04:00,1.80047,1.8005,1.80024,1.80024,11000000.0
2006-01-24 22:05:00,1.80042,1.8005,1.80038,1.80049,5000000.0
2006-01-24 22:06:00,1.80037,1.80068,1.80037,1.80068,8000000.0
2006-01-24 22:07:00,1.80059,1.80059,1.80041,1.80041,15000000.0
2006-01-24 22:08:00,1.80051,1.80065,1.80048,1.80065,6000000.0
2006-01-24 22:10:00,1.80072,1.80102,1.80072,1.80094,9000000.0
2006-01-24 22:11:00,1.80082,1.80082,1.80056,1.8006,8000000.0
2006-01-24 22:12:00,1.80026,1.80039,1.80026,1.80027,15000000.0
2006-01-24 22:13:00,1.80034,1.80071,1.80034,1.80071,10000000.0
2006-01-24 22:14:00,1.80073,1.80074,1.80067,1.80074,13000000.0
2006-01-24 22:15:00,1.80078,1.8009,1.80078,1.80086,7000000.0
2006-01-24 22:16:00,1.80059,1.80078,1.80057,1.80078,8000000.0
2006-01-24 22:17:00,1.80077,1.80083,1.80075,1.80083,16000000.0
2006-01-24 22:18:00,1.80105,1.80107,1.80095,1.80107,5000000.0
2006-01-24 22:19:00,1.80114,1.80117,1.80103,1.80109,6000000.0
2006-01-24 22:20:00,1.80098,1.80114,1.80065,1.80102,7000000.0
2006-01-24 22:21:00,1.80067,1.80067,1.80059,1.8006,11000000.0
2006-01-24 22:23:00,1.80058,1.8006,1.80052,1.80052,15000000.0
2006-01-24 22:24:00,1.80044,1.80064,1.80044,1.80044,10000000.0
2006-01-24 22:25:00,1.80041,1.80052,1.80036,1.80036,5000000.0
2006-01-24 22:26:00,1.80019,1.80035,1.8001,1.80022,10000000.0
2006-01-24 22:27:00,1.80008,1.80016,1.80008,1.80016,10000000.0
2006-01-24 22:28:00,1.80023,1.80027,1.80019,1.80019,8000000.0
2006-01-24 22:29:00,1.8001,1.80021,1.8001,1.80019,7000000.0
2006-01-24 22:30:00,1.80034,1.80034,1.80009,1.80009,5000000.0
2006-01-24 22:31:00,1.8,1.8,1.79983,1.79983,7000000.0
2006-01-24 22:32:00,1.79994,1.80001,1.7998,1.79989,7000000.0
2006-01-24 22:33:00,1.80005,1.8001,1.79991,1.79991,6000000.0
2006-01-24 22:35:00,1.80007,1.80021,1.79991,1.80021,8000000.0
2006-01-24 22:36:00,1.80022,1.80033,1.80022,1.80028,7000000.0
2006-01-24 22:37:00,1.80027,1.80044,1.80027,1.80044,28000000.0
2006-01-24 22:38:00,1.80046,1.80074,1.80046,1.80062,10000000.0
2006-01-24 22:44:00,1.80056,1.80059,1.80053,1.80053,8000000.0
2006-01-24 22:48:00,1.80044,1.80051,1.80027,1.80027,11000000.0
2006-01-24 22:49:00,1.80006,1.80007,1.79992,1.79992,12000000.0
2006-01-24 22:50:00,1.79986,1.79986,1.79973,1.79982,16000000.0
2006-01-24 22:51:00,1.79971,1.79971,1.79927,1.79931,7000000.0
2006-01-24 22:52:00,1.79951,1.79961,1.79949,1.79959,5000000.0
2006-01-24 22:53:00,1.79945,1.79945,1.79921,1.79931,8000000.0
2006-01-24 22:54:00,1.79942,1.79947,1.79934,1.79944,7000000.0
2006-01-24 22:57:00,1.79925,1.79949,1.79915,1.79934,10000000.0
2006-01-24 22:58:00,1.79955,1.79962,1.7995,1.79952,7000000.0
2006-01-24 22:59:00,1.79951,1.79956,1.79944,1.79944,9000000.0
2006-01-24 23:00:00,1.79932,1.79947,1.79932,1.79942,12000000.0
2006-01-24 23:01:00,1.79948,1.79962,1.79941,1.79942,9000000.0
2006-01-24 23:03:00,1.79927,1.79931,1.79924,1.79931,12000000.0
2006-01-24 23:04:00,1.79934,1.79952,1.79934,1.79942,9000000.0
2006-01-24 23:05:00,1.79937,1.79944,1.7993,1.7993,11000000.0
2006-01-24 23:06:00,1.79938,1.79947,1.79938,1.79943,5000000.0
2006-01-24 23:07:00,1.79934,1.79934,1.79918,1.79923,8000000.0
2006-01-24 23:08:00,1.79906,1.7993,1.79906,1.7993,15000000.0
2006-01-24 23:09:00,1.79932,1.79933,1.79929,1.79931,7000000.0
2006-01-24 23:10:00,1.7994,1.79945,1.79932,1.79935,8000000.0
2006-01-24 23:13:00,1.79947,1.79956,1.79937,1.79937,7000000.0
2006-01-24 23:14:00,1.79942,1.79964,1.79942,1.79956,9000000.0
2006-01-24 23:15:00,1.79944,1.79946,1.79937,1.79937,8000000.0
2006-01-24 23:16:00,1.79946,1.79963,1.79938,1.79959,9000000.0
2006-01-24 23:17:00,1.79954,1.79971,1.79954,1.79961,7000000.0
2006-01-24 23:18:00,1.79956,1.79956,1.79917,1.79938,7000000.0
2006-01-24 23:19:00,1.79938,1.7995,1.7991,1.79945,9000000.0
2006-01-24 23:20:00,1.79941,1.79944,1.79918,1.79934,9000000.0
2006-01-24 23:21:00,1.79946,1.79947,1.79933,1.79947,5000000.0
2006-01-24 23:22:00,1.79942,1.79956,1.79937,1.7995,7000000.0
2006-01-24 23:23:00,1.79958,1.79962,1.79953,1.79962,6000000.0
2006-01-24 23:24:00,1.79942,1.7995,1.79935,1.79942,9000000.0
2006-01-24 23:25:00,1.79949,1.79949,1.79931,1.79931,10000000.0
2006-01-24 23:26:00,1.79925,1.79933,1.79923,1.79933,5000000.0
2006-01-24 23:27:00,1.79929,1.79929,1.79907,1.79912,5000000.0
2006-01-24 23:28:00,1.79901,1.79907,1.79898,1.79902,7000000.0
2006-01-24 23:29:00,1.79892,1.79892,1.79882,1.79883,25000000.0
2006-01-24 23:31:00,1.79887,1.79896,1.79887,1.79896,14000000.0
2006-01-24 23:32:00,1.79908,1.79926,1.79908,1.79909,9000000.0
2006-01-24 23:33:00,1.79922,1.79936,1.79922,1.79936,5000000.0
2006-01-24 23:34:00,1.79941,1.79947,1.79915,1.79915,6000000.0
2006-01-24 23:35:00,1.79931,1.79938,1.7993,1.79934,12000000.0
2006-01-24 23:37:00,1.79942,1.7996,1.79942,1.79956,8000000.0
2006-01-24 23:38:00,1.79948,1.79961,1.79944,1.79961,8000000.0
2006-01-24 23:39:00,1.79951,1.79966,1.7994,1.79949,11000000.0
2006-01-24 23:40:00,1.79943,1.79951,1.79909,1.79915,21000000.0
2006-01-24 23:41:00,1.79961,1.79965,1.79942,1.79962,7000000.0
2006-01-24 23:42:00,1.79947,1.79949,1.79938,1.7994,19000000.0
2006-01-24 23:43:00,1.7995,1.79961,1.7995,1.79957,7000000.0
2006-01-24 23:44:00,1.79943,1.79958,1.79943,1.79943,8000000.0
2006-01-24 23:45:00,1.79936,1.79952,1.79933,1.79952,7000000.0
2006-01-24 23:47:00,1.79956,1.79959,1.79948,1.79948,7000000.0
2006-01-24 23:49:00,1.79954,1.79954,1.79936,1.79937,8000000.0
2006-01-24 23:51:00,1.79939,1.79939,1.79923,1.79924,7000000.0
2006-01-24 23:52:00,1.79917,1.79917,1.79911,1.79911,7000000.0
2006-01-24 23:53:00,1.79902,1.79923,1.79885,1.79885,10000000.0
2006-01-24 23:54:00,1.79845,1.79887,1.79845,1.79859,7000000.0
2006-01-24 23:55:00,1.7986,1.79862,1.79853,1.79862,9000000.0
2006-01-24 23:56:00,1.79846,1.79871,1.79837,1.7986,12000000.0
2006-01-24 23:57:00,1.79898,1.79915,1.79898,1.79915,6000000.0
2006-01-24 23:58:00,1.79906,1.79915,1.7989,1.7989,8000000.0
2006-01-25 00:25:00,1.79895,1.79895,1.79844,1.79844,11000000.0
2006-01-25 00:26:00,1.79856,1.79856,1.79836,1.79856,7000000.0
2006-01-25 00:27:00,1.79832,1.79837,1.7983,1.79837,10000000.0
2006-01-25 00:28:00,1.79835,1.79854,1.79814,1.79814,8000000.0
2006-01-25 00:29:00,1.79838,1.79848,1.79838,1.79848,6000000.0
2006-01-25 00:30:00,1.79842,1.79854,1.79827,1.79854,7000000.0
2006-01-25 00:31:00,1.79821,1.79821,1.79504,1.79504,7000000.0
2006-01-25 00:32:00,1.79495,1.79531,1.79495,1.79531,7000000.0
2006-01-25 00:33:00,1.79536,1.79536,1.79515,1.79523,7000000.0
2006-01-25 00:34:00,1.79551,1.79558,1.7954,1.7954,7000000.0
2006-01-25 00:35:00,1.79473,1.79576,1.79473,1.79576,6000000.0
2006-01-25 00:36:00,1.79586,1.79591,1.79524,1.79524,5000000.0
2006-01-25 00:37:00,1.79576,1.79615,1.79576,1.79582,11000000.0
2006-01-25 00:38:00,1.79564,1.79564,1.79545,1.79554,7000000.0
2006-01-25 00:39:00,1.79558,1.79646,1.7954,1.79646,10000000.0
2006-01-25 00:40:00,1.79609,1.7966,1.79609,1.7966,7000000.0
2006-01-25 00:41:00,1.79691,1.79725,1.79691,1.79708,6000000.0
2006-01-25 00:42:00,1.79812,1.79835,1.79778,1.79778,8000000.0
2006-01-25 00:43:00,1.79751,1.79763,1.79723,1.79732,11000000.0
2006-01-25 00:44:00,1.79772,1.79808,1.79731,1.79778,11000000.0
2006-01-25 00:45:00,1.79835,1.79859,1.79835,1.7985,7000000.0
2006-01-25 00:46:00,1.79858,1.79884,1.79849,1.79849,10000000.0
2006-01-25 00:47:00,1.79836,1.79885,1.7983,1.79885,7000000.0
2006-01-25 00:48:00,1.79886,1.79886,1.79858,1.79882,8000000.0
2006-01-25 00:49:00,1.79869,1.79887,1.79847,1.79887,5000000.0
2006-01-25 00:50:00,1.79889,1.79905,1.79884,1.79884,10000000.0
2006-01-25 00:51:00,1.79855,1.79855,1.79828,1.79829,5000000.0
2006-01-25 00:52:00,1.79827,1.79863,1.79824,1.79851,7000000.0
2006-01-25 00:53:00,1.79881,1.79893,1.79868,1.7988,11000000.0
2006-01-25 00:54:00,1.79859,1.79859,1.7983,1.79854,10000000.0
2006-01-25 00:55:00,1.79854,1.79854,1.79837,1.79853,7000000.0
2006-01-25 00:56:00,1.79862,1.79874,1.79841,1.79858,8000000.0
2006-01-25 00:57:00,1.79886,1.79888,1.79869,1.79888,8000000.0
2006-01-25 00:58:00,1.79893,1.79893,1.79874,1.79875,10000000.0
2006-01-25 00:59:00,1.7988,1.79895,1.79876,1.79876,7000000.0
2006-01-25 01:00:00,1.79837,1.79869,1.79837,1.79855,19000000.0
2006-01-25 01:01:00,1.79854,1.79855,1.79819,1.79825,12000000.0
2006-01-25 01:02:00,1.79811,1.79843,1.79791,1.79791,8000000.0
2006-01-25 01:03:00,1.79687,1.79699,1.79661,1.79699,7000000.0
2006-01-25 01:04:00,1.79738,1.79757,1.79724,1.79724,8000000.0
2006-01-25 01:05:00,1.7974,1.7974,1.79725,1.79732,7000000.0
2006-01-25 01:06:00,1.79744,1.79781,1.79744,1.79781,8000000.0
2006-01-25 01:07:00,1.79786,1.79797,1.79782,1.79788,11000000.0
2006-01-25 01:08:00,1.79787,1.79797,1.79766,1.79766,10000000.0
2006-01-25 01:09:00,1.79759,1.79759,1.79735,1.79756,8000000.0
2006-01-25 01:10:00,1.79761,1.79761,1.79719,1.79753,10000000.0
2006-01-25 01:11:00,1.79762,1.79778,1.79755,1.79755,11000000.0
2006-01-25 01:12:00,1.79743,1.79761,1.79743,1.79747,8000000.0
2006-01-25 01:13:00,1.79773,1.79774,1.79764,1.79768,8000000.0
2006-01-25 01:14:00,1.7978,1.7978,1.7975,1.79767,10000000.0
2006-01-25 01:17:00,1.79759,1.79766,1.7973,1.7973,11000000.0
2006-01-25 01:18:00,1.79745,1.79745,1.7972,1.79739,10000000.0
2006-01-25 01:19:00,1.7974,1.7974,1.79726,1.79726,11000000.0
2006-01-25 01:20:00,1.79726,1.79733,1.79712,1.79712,13000000.0
2006-01-25 01:21:00,1.79731,1.79763,1.79731,1.79738,7000000.0
2006-01-25 01:25:00,1.79703,1.79761,1.79703,1.79761,8000000.0
2006-01-25 01:26:00,1.7979,1.79804,1.79784,1.79785,14000000.0
2006-01-25 01:27:00,1.79789,1.79789,1.79748,1.79748,15000000.0
2006-01-25 01:28:00,1.79723,1.79734,1.79717,1.79727,9000000.0
2006-01-25 01:29:00,1.79712,1.79736,1.79712,1.79732,10000000.0
2006-01-25 01:30:00,1.79749,1.79787,1.79749,1.79787,10000000.0
2006-01-25 01:31:00,1.79783,1.79783,1.7976,1.79778,7000000.0
2006-01-25 01:32:00,1.79794,1.79814,1.79792,1.79792,18000000.0
2006-01-25 01:33:00,1.79782,1.79787,1.79771,1.79784,10000000.0
2006-01-25 01:34:00,1.79785,1.79792,1.79773,1.7979,16000000.0
2006-01-25 01:35:00,1.79788,1.79799,1.79782,1.79787,8000000.0
2006-01-25 01:36:00,1.79784,1.79791,1.79778,1.79778,9000000.0
2006-01-25 01:37:00,1.79786,1.798,1.7977,1.79792,5000000.0
2006-01-25 01:38:00,1.79781,1.79798,1.7976,1.7976,12000000.0
2006-01-25 01:39:00,1.79756,1.7979,1.79756,1.7979,12000000.0
2006-01-25 01:40:00,1.79794,1.79794,1.79779,1.79787,7000000.0
2006-01-25 01:41:00,1.79739,1.79745,1.7972,1.7972,11000000.0
2006-01-25 01:42:00,1.79713,1.79713,1.79686,1.79686,7000000.0
2006-01-25 01:43:00,1.79694,1.79757,1.79694,1.79757,8000000.0
2006-01-25 01:44:00,1.79755,1.79755,1.79725,1.79725,7000000.0
2006-01-25 01:45:00,1.79722,1.79756,1.79708,1.79756,7000000.0
2006-01-25 01:46:00,1.79789,1.79789,1.79759,1.79759,7000000.0
2006-01-25 01:47:00,1.79746,1.79746,1.79708,1.79708,14000000.0
2006-01-25 01:48:00,1.79699,1.79699,1.79679,1.79679,7000000.0
2006-01-25 01:49:00,1.79639,1.79639,1.79576,1.79601,8000000.0
2006-01-25 01:50:00,1.79607,1.79607,1.79599,1.79599,10000000.0
2006-01-25 01:51:00,1.79605,1.79623,1.79604,1.79604,16000000.0
2006-01-25 01:52:00,1.79581,1.796,1.79572,1.79572,13000000.0
2006-01-25 01:53:00,1.79549,1.79549,1.79505,1.79507,7000000.0
2006-01-25 01:54:00,1.79515,1.79566,1.79515,1.79562,9000000.0
2006-01-25 01:55:00,1.79567,1.79579,1.79559,1.79569,11000000.0
2006-01-25 01:56:00,1.79583,1.79589,1.79575,1.79582,17000000.0
2006-01-25 01:57:00,1.79578,1.79587,1.79578,1.79581,13000000.0
2006-01-25 01:58:00,1.79581,1.79581,1.79568,1.79576,10000000.0
2006-01-25 01:59:00,1.79595,1.79595,1.79578,1.79583,7000000.0
2006-01-25 02:00:00,1.79565,1.79565,1.79537,1.79547,10000000.0
2006-01-25 02:01:00,1.79545,1.79576,1.79545,1.79572,8000000.0
2006-01-25 02:02:00,1.79582,1.79582,1.79548,1.79565,7000000.0
2006-01-25 02:03:00,1.79552,1.79561,1.7937,1.79561,10000000.0
2006-01-25 02:04:00,1.79559,1.79559,1.79539,1.79546,7000000.0
2006-01-25 02:05:00,1.79532,1.79548,1.79526,1.79534,10000000.0
2006-01-25 02:06:00,1.79522,1.79522,1.79481,1.79481,10000000.0
2006-01-25 02:07:00,1.79472,1.79498,1.79472,1.79498,8000000.0
2006-01-25 02:08:00,1.79518,1.79518,1.79494,1.79503,8000000.0
2006-01-25 02:10:00,1.79472,1.79472,1.79454,1.79454,9000000.0
2006-01-25 02:11:00,1.79472,1.79475,1.79463,1.79464,8000000.0
2006-01-25 02:12:00,1.79459,1.79479,1.79459,1.79469,8000000.0
2006-01-25 02:13:00,1.79464,1.79464,1.79435,1.79435,7000000.0
2006-01-25 02:14:00,1.79436,1.79437,1.79392,1.79392,9000000.0
2006-01-25 02:15:00,1.79388,1.79397,1.79382,1.79395,8000000.0
2006-01-25 02:16:00,1.79382,1.79403,1.79382,1.79403,8000000.0
2006-01-25 02:17:00,1.7941,1.7941,1.79386,1.79398,6000000.0
2006-01-25 02:18:00,1.79361,1.79371,1.79353,1.79371,7000000.0
2006-01-25 02:19:00,1.79382,1.79382,1.79345,1.79374,11000000.0
2006-01-25 02:20:00,1.79313,1.79319,1.79308,1.79319,6000000.0
2006-01-25 02:21:00,1.79342,1.79356,1.79342,1.7935,7000000.0
2006-01-25 02:22:00,1.79362,1.79369,1.79358,1.79366,8000000.0
2006-01-25 02:23:00,1.79373,1.794,1.79373,1.794,10000000.0
2006-01-25 02:24:00,1.79436,1.79444,1.79431,1.79431,11000000.0
2006-01-25 02:25:00,1.79422,1.79445,1.79417,1.79417,11000000.0
2006-01-25 02:26:00,1.79414,1.79414,1.79397,1.79411,8000000.0
2006-01-25 02:27:00,1.79403,1.79414,1.79393,1.79404,9000000.0
2006-01-25 02:28:00,1.79401,1.79401,1.79364,1.79364,10000000.0
2006-01-25 02:29:00,1.7935,1.79391,1.79344,1.79391,7000000.0
2006-01-25 02:30:00,1.79387,1.79387,1.79375,1.79381,5000000.0
2006-01-25 02:31:00,1.79387,1.79417,1.79381,1.79417,8000000.0
2006-01-25 02:32:00,1.79411,1.79411,1.7938,1.7938,8000000.0
2006-01-25 02:33:00,1.79364,1.79376,1.79356,1.79376,8000000.0
2006-01-25 02:34:00,1.79372,1.79372,1.79345,1.79361,7000000.0
2006-01-25 02:35:00,1.79358,1.79374,1.79348,1.79348,11000000.0
2006-01-25 02:36:00,1.79317,1.79354,1.79317,1.79347,7000000.0
2006-01-25 02:37:00,1.79369,1.79375,1.79355,1.79367,7000000.0
2006-01-25 02:38:00,1.79347,1.79365,1.79347,1.79362,7000000.0
2006-01-25 02:39:00,1.79367,1.79384,1.79343,1.7936,8000000.0
2006-01-25 02:40:00,1.79363,1.79397,1.79363,1.79394,7000000.0
2006-01-25 02:41:00,1.79442,1.79442,1.7939,1.7939,8000000.0
2006-01-25 02:42:00,1.79398,1.79415,1.79374,1.7939,7000000.0
2006-01-25 02:43:00,1.79393,1.7941,1.79389,1.7941,9000000.0
2006-01-25 02:44:00,1.79423,1.79431,1.79411,1.79431,7000000.0
2006-01-25 02:45:00,1.79478,1.79484,1.79466,1.79475,8000000.0
2006-01-25 02:46:00,1.79439,1.79447,1.79428,1.79446,8000000.0
2006-01-25 02:47:00,1.79474,1.79482,1.79462,1.7947,9000000.0
2006-01-25 02:48:00,1.79461,1.79467,1.79458,1.79464,8000000.0
2006-01-25 02:49:00,1.79463,1.79495,1.79463,1.79482,11000000.0
2006-01-25 02:50:00,1.79487,1.79553,1.79487,1.79553,7000000.0
2006-01-25 02:51:00,1.79548,1.79548,1.79506,1.79537,8000000.0
2006-01-25 02:52:00,1.7954,1.7956,1.79523,1.7956,8000000.0
2006-01-25 02:53:00,1.79556,1.79594,1.79556,1.79594,8000000.0
2006-01-25 02:54:00,1.7956,1.7958,1.79547,1.7958,8000000.0
2006-01-25 02:55:00,1.7959,1.7959,1.79531,1.79534,8000000.0
2006-01-25 02:56:00,1.79594,1.79631,1.79594,1.79631,7000000.0
2006-01-25 02:57:00,1.79669,1.79669,1.79642,1.79646,8000000.0
2006-01-25 02:58:00,1.79642,1.79656,1.79617,1.79617,6000000.0
2006-01-25 02:59:00,1.79594,1.79594,1.79577,1.79594,9000000.0
2006-01-25 03:00:00,1.79611,1.79625,1.79611,1.79614,6000000.0
2006-01-25 03:01:00,1.79608,1.79626,1.79601,1.79601,8000000.0
2006-01-25 03:02:00,1.79602,1.79622,1.79594,1.79607,11000000.0
2006-01-25 03:03:00,1.79616,1.79623,1.79616,1.79618,7000000.0
2006-01-25 03:04:00,1.79616,1.79627,1.79592,1.79597,7000000.0
2006-01-25 03:05:00,1.79603,1.79649,1.79597,1.79649,8000000.0
2006-01-25 03:06:00,1.79652,1.79653,1.79639,1.79648,8000000.0
2006-01-25 03:07:00,1.7964,1.79659,1.7964,1.79655,8000000.0
2006-01-25 03:08:00,1.79666,1.79679,1.79666,1.79678,5000000.0
2006-01-25 03:09:00,1.797,1.797,1.79651,1.79651,8000000.0
2006-01-25 03:10:00,1.79632,1.79632,1.7961,1.7961,7000000.0
2006-01-25 03:11:00,1.79615,1.79615,1.79575,1.79579,10000000.0
2006-01-25 03:12:00,1.79593,1.79605,1.79593,1.79599,7000000.0
2006-01-25 03:13:00,1.79598,1.79636,1.79585,1.79629,11000000.0
2006-01-25 03:14:00,1.79652,1.7967,1.7965,1.7967,11000000.0
2006-01-25 03:15:00,1.79694,1.79717,1.7968,1.79712,7000000.0
2006-01-25 03:16:00,1.79723,1.79747,1.79704,1.79704,7000000.0
2006-01-25 03:17:00,1.79678,1.79718,1.79661,1.79718,11000000.0
2006-01-25 03:18:00,1.79691,1.79707,1.79691,1.79706,10000000.0
2006-01-25 03:19:00,1.79729,1.79729,1.79709,1.79716,6000000.0
2006-01-25 03:20:00,1.79724,1.79748,1.79724,1.79744,7000000.0
2006-01-25 03:21:00,1.79747,1.79751,1.79712,1.79732,7000000.0
2006-01-25 03:22:00,1.79732,1.79732,1.79694,1.79694,7000000.0
2006-01-25 03:23:00,1.79695,1.79713,1.79692,1.79713,7000000.0
2006-01-25 03:24:00,1.79709,1.79724,1.79526,1.79718,8000000.0
2006-01-25 03:26:00,1.79722,1.79742,1.79722,1.79728,11000000.0
2006-01-25 03:27:00,1.79739,1.79745,1.7973,1.79741,8000000.0
2006-01-25 03:28:00,1.79747,1.79757,1.79738,1.79757,10000000.0
2006-01-25 03:29:00,1.79763,1.79776,1.79746,1.79752,11000000.0
2006-01-25 03:30:00,1.79761,1.79775,1.79749,1.79775,7000000.0
2006-01-25 03:31:00,1.79762,1.79781,1.79762,1.79781,9000000.0
2006-01-25 03:32:00,1.79789,1.79827,1.79789,1.79827,6000000.0
2006-01-25 03:33:00,1.79799,1.79818,1.79794,1.79818,7000000.0
2006-01-25 03:34:00,1.79814,1.79814,1.79796,1.79813,8000000.0
2006-01-25 03:35:00,1.79808,1.79829,1.79806,1.79816,10000000.0
2006-01-25 03:36:00,1.79839,1.79839,1.79819,1.79819,5000000.0
2006-01-25 03:37:00,1.79812,1.79827,1.79812,1.79827,9000000.0
2006-01-25 03:38:00,1.79845,1.79845,1.79803,1.79812,7000000.0
2006-01-25 03:39:00,1.79798,1.79806,1.79786,1.79786,8000000.0
2006-01-25 03:40:00,1.79794,1.79799,1.79794,1.79798,4000000.0
2006-01-25 03:41:00,1.79797,1.798,1.79763,1.798,10000000.0
2006-01-25 03:42:00,1.79794,1.79807,1.79794,1.79803,10000000.0
2006-01-25 03:43:00,1.79827,1.79829,1.79794,1.79796,8000000.0
2006-01-25 03:44:00,1.7981,1.79822,1.79783,1.79813,8000000.0
2006-01-25 03:45:00,1.79809,1.79809,1.79798,1.79799,8000000.0
2006-01-25 03:46:00,1.79812,1.79839,1.79812,1.79826,7000000.0
2006-01-25 03:47:00,1.79828,1.79832,1.79801,1.79801,7000000.0
2006-01-25 03:48:00,1.7981,1.7981,1.79779,1.79792,6000000.0
2006-01-25 03:49:00,1.79775,1.79791,1.79775,1.79784,8000000.0
2006-01-25 03:50:00,1.79789,1.79792,1.79781,1.79792,8000000.0
2006-01-25 03:51:00,1.79791,1.79795,1.79782,1.79784,9000000.0
2006-01-25 03:52:00,1.79792,1.79809,1.79786,1.79807,8000000.0
2006-01-25 03:53:00,1.79813,1.79813,1.79796,1.79802,10000000.0
2006-01-25 03:54:00,1.79813,1.79821,1.798,1.798,7000000.0
2006-01-25 03:55:00,1.79815,1.79815,1.79767,1.79769,7000000.0
2006-01-25 03:56:00,1.79771,1.79771,1.79756,1.79766,7000000.0
2006-01-25 03:57:00,1.79753,1.7977,1.79753,1.7976,8000000.0
2006-01-25 03:58:00,1.79744,1.79758,1.79571,1.79753,7000000.0
2006-01-25 03:59:00,1.79792,1.79801,1.79783,1.79783,7000000.0
2006-01-25 04:00:00,1.79799,1.79799,1.79772,1.79789,6000000.0
2006-01-25 04:01:00,1.79794,1.79799,1.79786,1.79799,7000000.0
2006-01-25 04:02:00,1.79783,1.79796,1.79777,1.79777,8000000.0
2006-01-25 04:03:00,1.79735,1.79771,1.79735,1.79767,8000000.0
2006-01-25 04:04:00,1.7976,1.7977,1.79729,1.79729,8000000.0
2006-01-25 04:05:00,1.79744,1.79744,1.79714,1.79739,8000000.0
2006-01-25 04:06:00,1.79722,1.79728,1.79698,1.79728,9000000.0
2006-01-25 04:08:00,1.79654,1.79654,1.79642,1.79642,2000000.0
2006-01-25 04:09:00,1.79651,1.79663,1.79637,1.79663,7000000.0
2006-01-25 04:10:00,1.79653,1.79671,1.79648,1.79665,8000000.0
2006-01-25 04:11:00,1.79656,1.79669,1.79649,1.79652,7000000.0
2006-01-25 04:12:00,1.79624,1.79632,1.7962,1.79623,7000000.0
2006-01-25 04:14:00,1.79621,1.79641,1.79621,1.79624,7000000.0
2006-01-25 04:15:00,1.796,1.79631,1.796,1.79631,7000000.0
2006-01-25 04:16:00,1.7962,1.79643,1.7962,1.79629,5000000.0
2006-01-25 04:17:00,1.7965,1.79662,1.79641,1.79662,7000000.0
2006-01-25 04:19:00,1.79667,1.79667,1.79612,1.79619,8000000.0
2006-01-25 04:20:00,1.79613,1.79613,1.79583,1.79611,10000000.0
2006-01-25 04:21:00,1.79641,1.79662,1.79636,1.79659,8000000.0
2006-01-25 04:22:00,1.79688,1.79696,1.79682,1.7969,9000000.0
2006-01-25 04:23:00,1.79692,1.79692,1.79667,1.79671,7000000.0
2006-01-25 04:24:00,1.7967,1.79695,1.7967,1.79673,9000000.0
2006-01-25 04:25:00,1.79649,1.79664,1.79633,1.79661,7000000.0
2006-01-25 04:26:00,1.79673,1.79696,1.79673,1.79682,7000000.0
2006-01-25 04:27:00,1.79713,1.79713,1.79698,1.79699,8000000.0
2006-01-25 04:28:00,1.79701,1.79719,1.79685,1.79719,7000000.0
2006-01-25 04:29:00,1.79718,1.79727,1.7971,1.79719,8000000.0
2006-01-25 04:30:00,1.79697,1.79702,1.79682,1.79701,9000000.0
2006-01-25 04:31:00,1.79738,1.79769,1.79738,1.79757,10000000.0
2006-01-25 04:33:00,1.79788,1.79788,1.79744,1.79744,8000000.0
2006-01-25 04:34:00,1.79745,1.79761,1.79745,1.79761,7000000.0
2006-01-25 04:35:00,1.79767,1.79767,1.79741,1.79741,7000000.0
2006-01-25 04:36:00,1.79766,1.79788,1.79766,1.79788,6000000.0
2006-01-25 04:37:00,1.79774,1.7979,1.79764,1.79764,11000000.0
2006-01-25 04:38:00,1.79773,1.79797,1.79773,1.79777,9000000.0
2006-01-25 04:39:00,1.79763,1.79763,1.79734,1.79734,9000000.0
2006-01-25 04:40:00,1.79745,1.79753,1.79735,1.79746,9000000.0
2006-01-25 04:41:00,1.79746,1.79749,1.79709,1.79709,8000000.0
2006-01-25 04:42:00,1.79696,1.79696,1.79658,1.79668,7000000.0
2006-01-25 04:43:00,1.79675,1.79691,1.79652,1.79661,11000000.0
2006-01-25 04:45:00,1.79688,1.79694,1.79674,1.79694,8000000.0
2006-01-25 04:46:00,1.79667,1.79668,1.79664,1.79664,6000000.0
2006-01-25 04:47:00,1.79647,1.79664,1.79635,1.79664,6000000.0
2006-01-25 04:48:00,1.79674,1.79674,1.79645,1.79651,7000000.0
2006-01-25 04:49:00,1.79645,1.79645,1.79609,1.79637,11000000.0
2006-01-25 04:50:00,1.79664,1.79664,1.79662,1.79662,2000000.0
2006-01-25 04:51:00,1.79655,1.79667,1.79652,1.79657,7000000.0
2006-01-25 04:52:00,1.7965,1.79656,1.79628,1.79628,10000000.0
2006-01-25 04:53:00,1.79607,1.79617,1.79578,1.79578,9000000.0
2006-01-25 04:54:00,1.79622,1.79657,1.79622,1.79644,7000000.0
2006-01-25 04:56:00,1.79637,1.79646,1.79622,1.79624,7000000.0
2006-01-25 04:57:00,1.79632,1.79641,1.79618,1.79618,8000000.0
2006-01-25 04:58:00,1.79626,1.79645,1.79626,1.79645,8000000.0
2006-01-25 04:59:00,1.79662,1.79662,1.79648,1.79662,8000000.0
2006-01-25 05:00:00,1.79654,1.79664,1.79642,1.79642,7000000.0
2006-01-25 05:01:00,1.79643,1.79643,1.79622,1.79625,7000000.0
2006-01-25 05:02:00,1.79641,1.79651,1.79625,1.79625,7000000.0
2006-01-25 05:03:00,1.79614,1.79626,1.79602,1.79626,7000000.0
2006-01-25 05:04:00,1.79615,1.79639,1.79615,1.79625,7000000.0
2006-01-25 05:05:00,1.79638,1.79684,1.79638,1.79684,8000000.0
2006-01-25 05:06:00,1.79689,1.79694,1.79666,1.79666,8000000.0
2006-01-25 05:07:00,1.79675,1.79675,1.7964,1.79654,8000000.0
2006-01-25 05:08:00,1.79638,1.79658,1.79638,1.79658,10000000.0
2006-01-25 05:09:00,1.79673,1.79673,1.79647,1.79647,7000000.0
2006-01-25 05:10:00,1.79649,1.79672,1.79642,1.79665,7000000.0
2006-01-25 05:11:00,1.79671,1.79671,1.79634,1.79644,8000000.0
2006-01-25 05:12:00,1.79641,1.79671,1.79641,1.79659,11000000.0
2006-01-25 05:15:00,1.79664,1.79664,1.79633,1.79633,11000000.0
2006-01-25 05:16:00,1.7964,1.7964,1.79622,1.79622,9000000.0
2006-01-25 05:17:00,1.79626,1.79667,1.79626,1.79667,8000000.0
2006-01-25 05:20:00,1.79668,1.79671,1.79653,1.79653,10000000.0
2006-01-25 05:22:00,1.79631,1.79643,1.79631,1.79632,7000000.0
2006-01-25 05:23:00,1.7962,1.79643,1.7962,1.79636,10000000.0
2006-01-25 05:24:00,1.79628,1.79632,1.79593,1.79599,7000000.0
2006-01-25 05:25:00,1.79606,1.79616,1.79598,1.79611,7000000.0
2006-01-25 05:29:00,1.79616,1.79625,1.79608,1.79625,7000000.0
2006-01-25 05:30:00,1.79626,1.79626,1.79607,1.79607,7000000.0
2006-01-25 05:31:00,1.79618,1.79638,1.79607,1.79638,8000000.0
2006-01-25 05:32:00,1.79635,1.79635,1.79608,1.79618,8000000.0
2006-01-25 05:33:00,1.796,1.79624,1.79589,1.79591,9000000.0
2006-01-25 05:34:00,1.79604,1.79604,1.79592,1.79592,5000000.0
2006-01-25 05:35:00,1.79615,1.79632,1.79593,1.79593,7000000.0
2006-01-25 05:36:00,1.79608,1.79622,1.79608,1.7961,11000000.0
2006-01-25 05:37:00,1.79605,1.79626,1.796,1.79626,7000000.0
2006-01-25 05:38:00,1.79625,1.79627,1.79608,1.79608,6000000.0
2006-01-25 05:39:00,1.7962,1.79624,1.79615,1.79622,7000000.0
2006-01-25 05:40:00,1.79612,1.79617,1.79596,1.79611,8000000.0
2006-01-25 05:42:00,1.7962,1.79623,1.79608,1.79623,7000000.0
2006-01-25 05:43:00,1.79635,1.79641,1.79612,1.79631,9000000.0
2006-01-25 05:47:00,1.79649,1.79654,1.79643,1.79643,8000000.0
2006-01-25 05:48:00,1.79643,1.79676,1.79643,1.79667,7000000.0
2006-01-25 05:49:00,1.7964,1.79645,1.79613,1.79613,8000000.0
2006-01-25 05:50:00,1.7965,1.79676,1.79649,1.79676,9000000.0
2006-01-25 05:51:00,1.79651,1.79682,1.79651,1.79676,8000000.0
2006-01-25 05:52:00,1.79657,1.79671,1.79657,1.79663,8000000.0
2006-01-25 05:53:00,1.79654,1.79658,1.79648,1.79648,7000000.0
2006-01-25 05:54:00,1.79657,1.79683,1.79657,1.79679,10000000.0
2006-01-25 05:55:00,1.79656,1.79663,1.7965,1.79661,8000000.0
2006-01-25 06:01:00,1.79684,1.79708,1.79684,1.797,7000000.0
2006-01-25 06:02:00,1.79723,1.79731,1.7971,1.7971,7000000.0
2006-01-25 06:03:00,1.79737,1.79754,1.79732,1.79751,8000000.0
2006-01-25 06:04:00,1.79725,1.79737,1.79722,1.79733,7000000.0
2006-01-25 06:05:00,1.79736,1.79747,1.79717,1.79747,7000000.0
2006-01-25 06:06:00,1.79754,1.7976,1.79754,1.7976,5000000.0
2006-01-25 06:07:00,1.79755,1.79768,1.79755,1.79768,7000000.0
2006-01-25 06:08:00,1.7976,1.7976,1.79729,1.7974,6000000.0
2006-01-25 06:10:00,1.797,1.79718,1.79676,1.79711,8000000.0
2006-01-25 06:11:00,1.79712,1.79712,1.79696,1.79701,8000000.0
2006-01-25 06:12:00,1.7969,1.7969,1.79668,1.79673,8000000.0
2006-01-25 06:13:00,1.7966,1.79667,1.79656,1.7966,8000000.0
2006-01-25 06:14:00,1.7966,1.7966,1.79638,1.79642,7000000.0
2006-01-25 06:15:00,1.79662,1.79662,1.7963,1.7963,8000000.0
2006-01-25 06:16:00,1.79631,1.79631,1.79616,1.79616,5000000.0
2006-01-25 06:17:00,1.7962,1.79643,1.7962,1.79643,7000000.0
2006-01-25 06:18:00,1.79637,1.79663,1.7963,1.79663,9000000.0
2006-01-25 06:19:00,1.7966,1.7966,1.79609,1.79609,7000000.0
2006-01-25 06:20:00,1.79599,1.79599,1.79587,1.79597,5000000.0
2006-01-25 06:21:00,1.79616,1.79616,1.79591,1.79598,8000000.0
2006-01-25 06:23:00,1.79625,1.79625,1.79609,1.79611,8000000.0
2006-01-25 06:24:00,1.79612,1.79617,1.79596,1.79603,11000000.0
2006-01-25 06:25:00,1.79589,1.79589,1.79554,1.79554,11000000.0
2006-01-25 06:26:00,1.7955,1.79571,1.79537,1.7954,11000000.0
2006-01-25 06:27:00,1.7953,1.79539,1.79524,1.79539,7000000.0
2006-01-25 06:28:00,1.79552,1.79587,1.79538,1.79587,8000000.0
2006-01-25 06:29:00,1.79602,1.79614,1.79597,1.79612,8000000.0
2006-01-25 06:30:00,1.79543,1.79543,1.79503,1.79529,8000000.0
2006-01-25 06:32:00,1.79582,1.79594,1.79582,1.79587,6000000.0
2006-01-25 06:34:00,1.79566,1.79576,1.79557,1.79557,7000000.0
2006-01-25 06:35:00,1.79565,1.79568,1.79537,1.79537,11000000.0
2006-01-25 06:36:00,1.79526,1.79534,1.7952,1.7952,5000000.0
2006-01-25 06:37:00,1.79554,1.79591,1.79545,1.79591,10000000.0
2006-01-25 06:38:00,1.79594,1.79594,1.79573,1.7959,8000000.0
2006-01-25 06:39:00,1.79583,1.79608,1.79578,1.7958,11000000.0
2006-01-25 06:40:00,1.79572,1.79572,1.79549,1.79549,7000000.0
2006-01-25 06:42:00,1.79571,1.79571,1.79538,1.79538,5000000.0
2006-01-25 06:43:00,1.79522,1.79543,1.79522,1.79543,7000000.0
2006-01-25 06:44:00,1.79529,1.79544,1.79523,1.79523,8000000.0
2006-01-25 06:46:00,1.79529,1.79557,1.79518,1.79557,10000000.0
2006-01-25 06:47:00,1.79561,1.79561,1.79548,1.79548,8000000.0
2006-01-25 06:48:00,1.79551,1.79562,1.79544,1.79549,7000000.0
2006-01-25 06:49:00,1.79557,1.79577,1.79551,1.79577,8000000.0
2006-01-25 06:50:00,1.7958,1.7959,1.79578,1.7959,5000000.0
2006-01-25 06:51:00,1.79563,1.79583,1.79561,1.79563,10000000.0
2006-01-25 06:52:00,1.79568,1.79572,1.79556,1.79572,8000000.0
2006-01-25 06:54:00,1.79596,1.79596,1.79551,1.79551,7000000.0
2006-01-25 06:55:00,1.79603,1.79613,1.79573,1.7959,7000000.0
2006-01-25 06:56:00,1.79582,1.79586,1.7957,1.79586,7000000.0
2006-01-25 06:58:00,1.79612,1.79612,1.79588,1.79588,7000000.0
2006-01-25 06:59:00,1.79583,1.79587,1.79568,1.79583,7000000.0
2006-01-25 07:00:00,1.79576,1.79585,1.79576,1.79576,7000000.0
2006-01-25 07:01:00,1.79566,1.79566,1.79544,1.79566,7000000.0
2006-01-25 07:02:00,1.79573,1.79573,1.79561,1.79566,7000000.0
2006-01-25 07:03:00,1.79555,1.79564,1.7955,1.79564,7000000.0
2006-01-25 07:04:00,1.79559,1.79559,1.79536,1.79538,8000000.0
2006-01-25 07:05:00,1.79533,1.79534,1.7952,1.79525,11000000.0
2006-01-25 07:06:00,1.79493,1.79528,1.79493,1.79505,11000000.0
2006-01-25 07:07:00,1.79496,1.79507,1.79478,1.79507,11000000.0
2006-01-25 07:08:00,1.79519,1.79536,1.79519,1.79528,9000000.0
2006-01-25 07:09:00,1.79526,1.79531,1.79513,1.79531,8000000.0
2006-01-25 07:10:00,1.79517,1.79519,1.79504,1.79507,7000000.0
2006-01-25 07:11:00,1.79518,1.79523,1.79501,1.79509,10000000.0
2006-01-25 07:12:00,1.7952,1.79543,1.7952,1.79543,7000000.0
2006-01-25 07:13:00,1.79533,1.79534,1.795,1.79502,8000000.0
2006-01-25 07:14:00,1.79482,1.79488,1.7948,1.79487,7000000.0
2006-01-25 07:15:00,1.7949,1.7949,1.79467,1.7948,10000000.0
2006-01-25 07:16:00,1.79478,1.79486,1.79471,1.79486,8000000.0
2006-01-25 07:17:00,1.79462,1.79471,1.79437,1.79447,11000000.0
2006-01-25 07:18:00,1.7943,1.79447,1.7942,1.79447,8000000.0
2006-01-25 07:19:00,1.79445,1.79456,1.79427,1.79441,8000000.0
2006-01-25 07:20:00,1.79456,1.79485,1.79436,1.79485,9000000.0
2006-01-25 07:21:00,1.79475,1.79479,1.79453,1.79479,10000000.0
2006-01-25 07:22:00,1.79489,1.795,1.7948,1.79491,11000000.0
2006-01-25 07:23:00,1.79478,1.79493,1.79464,1.79493,7000000.0
2006-01-25 07:24:00,1.79522,1.79555,1.79515,1.79515,9000000.0
2006-01-25 07:25:00,1.79522,1.79527,1.79514,1.79525,8000000.0
2006-01-25 07:26:00,1.79514,1.79526,1.79508,1.79508,7000000.0
2006-01-25 07:27:00,1.79527,1.79545,1.79514,1.79545,7000000.0
2006-01-25 07:28:00,1.79555,1.79566,1.7955,1.79559,7000000.0
2006-01-25 07:29:00,1.79536,1.79602,1.79536,1.79599,8000000.0
2006-01-25 07:30:00,1.79595,1.79612,1.79595,1.7961,8000000.0
2006-01-25 07:31:00,1.79613,1.79616,1.79596,1.79606,7000000.0
2006-01-25 07:32:00,1.79606,1.79616,1.7959,1.79616,9000000.0
2006-01-25 07:33:00,1.79623,1.79625,1.79614,1.79618,8000000.0
2006-01-25 07:34:00,1.79624,1.79695,1.79624,1.7969,11000000.0
2006-01-25 07:35:00,1.79704,1.79704,1.79671,1.7968,8000000.0
2006-01-25 07:36:00,1.79675,1.79679,1.79647,1.79647,7000000.0
2006-01-25 07:37:00,1.79635,1.79644,1.79635,1.79639,7000000.0
2006-01-25 07:38:00,1.79649,1.79649,1.79625,1.79629,11000000.0
2006-01-25 07:39:00,1.79623,1.79634,1.79618,1.79634,7000000.0
2006-01-25 07:40:00,1.79618,1.79641,1.79618,1.79627,8000000.0
2006-01-25 07:42:00,1.79614,1.79623,1.79606,1.79608,11000000.0
2006-01-25 07:43:00,1.79617,1.79625,1.79606,1.79614,7000000.0
2006-01-25 07:44:00,1.79622,1.79622,1.79589,1.79596,7000000.0
2006-01-25 07:45:00,1.7959,1.79597,1.79584,1.79597,7000000.0
2006-01-25 07:46:00,1.79576,1.79576,1.7955,1.79564,7000000.0
2006-01-25 07:47:00,1.79588,1.79617,1.79588,1.79617,7000000.0
2006-01-25 07:48:00,1.79621,1.79653,1.79621,1.7963,8000000.0
2006-01-25 07:49:00,1.79628,1.79654,1.79624,1.79639,8000000.0
2006-01-25 07:50:00,1.7965,1.79663,1.79646,1.79649,7000000.0
2006-01-25 07:51:00,1.7967,1.79682,1.79665,1.7968,8000000.0
2006-01-25 07:52:00,1.79645,1.79666,1.79645,1.7966,10000000.0
2006-01-25 07:53:00,1.79644,1.79663,1.79644,1.7966,11000000.0
2006-01-25 07:55:00,1.7967,1.79675,1.79659,1.79659,9000000.0
2006-01-25 07:56:00,1.79634,1.79644,1.79634,1.79637,9000000.0
2006-01-25 07:57:00,1.79625,1.79639,1.79623,1.79626,7000000.0
2006-01-25 07:58:00,1.7964,1.79649,1.79634,1.79649,7000000.0
2006-01-25 07:59:00,1.79655,1.79686,1.79644,1.79686,7000000.0
2006-01-25 08:00:00,1.79689,1.79741,1.79689,1.79709,8000000.0
2006-01-25 08:01:00,1.7974,1.79782,1.7974,1.79782,10000000.0
2006-01-25 08:02:00,1.79784,1.79784,1.79731,1.79731,7000000.0
2006-01-25 08:03:00,1.79711,1.7974,1.79705,1.79723,8000000.0
2006-01-25 08:04:00,1.79744,1.79777,1.79744,1.79763,8000000.0
2006-01-25 08:05:00,1.79746,1.7977,1.79744,1.7977,8000000.0
2006-01-25 08:06:00,1.79787,1.79793,1.79778,1.79778,6000000.0
2006-01-25 08:07:00,1.79797,1.79797,1.79784,1.79786,7000000.0
2006-01-25 08:09:00,1.79759,1.79767,1.79741,1.79741,7000000.0
2006-01-25 08:10:00,1.79767,1.79767,1.79745,1.7976,7000000.0
2006-01-25 08:11:00,1.79765,1.79765,1.79734,1.79736,8000000.0
2006-01-25 08:12:00,1.79738,1.7976,1.79729,1.79757,9000000.0
2006-01-25 08:13:00,1.79768,1.7978,1.79768,1.79776,7000000.0
2006-01-25 08:14:00,1.79763,1.79763,1.79737,1.79737,9000000.0
2006-01-25 08:15:00,1.79741,1.79742,1.79732,1.79734,8000000.0
2006-01-25 08:16:00,1.79713,1.79713,1.79686,1.79695,11000000.0
2006-01-25 08:17:00,1.79683,1.79705,1.79683,1.79701,7000000.0
2006-01-25 08:18:00,1.79701,1.79709,1.79686,1.79692,9000000.0
2006-01-25 08:19:00,1.79624,1.79662,1.79624,1.79647,7000000.0
2006-01-25 08:20:00,1.79626,1.7965,1.79626,1.79648,8000000.0
2006-01-25 08:21:00,1.79643,1.79643,1.79629,1.79629,8000000.0
2006-01-25 08:22:00,1.7963,1.79634,1.79622,1.79625,8000000.0
2006-01-25 08:23:00,1.79619,1.79628,1.79614,1.79625,7000000.0
2006-01-25 08:24:00,1.79631,1.79631,1.79593,1.79594,7000000.0
2006-01-25 08:25:00,1.79583,1.79615,1.79583,1.79615,8000000.0
2006-01-25 08:26:00,1.79649,1.79669,1.7961,1.7961,7000000.0
2006-01-25 08:27:00,1.79633,1.79655,1.79625,1.79655,10000000.0
2006-01-25 08:28:00,1.79671,1.79671,1.79646,1.79656,7000000.0
2006-01-25 08:29:00,1.79659,1.79676,1.79654,1.79654,10000000.0
2006-01-25 08:30:00,1.79653,1.79653,1.79619,1.79619,7000000.0
2006-01-25 08:31:00,1.79596,1.79596,1.79562,1.7957,10000000.0
2006-01-25 08:32:00,1.79552,1.79561,1.79541,1.79541,8000000.0
2006-01-25 08:33:00,1.79517,1.79526,1.79515,1.79515,7000000.0
2006-01-25 08:34:00,1.79533,1.79547,1.79533,1.79547,9000000.0
2006-01-25 08:35:00,1.79535,1.79535,1.79512,1.79519,9000000.0
2006-01-25 08:36:00,1.79521,1.79521,1.79501,1.79509,8000000.0
2006-01-25 08:37:00,1.79533,1.79548,1.79524,1.79535,9000000.0
2006-01-25 08:38:00,1.79526,1.79526,1.79497,1.79505,10000000.0
2006-01-25 08:39:00,1.79496,1.79504,1.79494,1.79497,11000000.0
2006-01-25 08:40:00,1.79505,1.7956,1.79502,1.7956,8000000.0
2006-01-25 08:41:00,1.79566,1.79579,1.79538,1.79538,11000000.0
2006-01-25 08:42:00,1.79551,1.79568,1.79546,1.79563,10000000.0
2006-01-25 08:43:00,1.79552,1.79571,1.79552,1.79571,8000000.0
2006-01-25 08:44:00,1.79538,1.79565,1.79536,1.79565,10000000.0
2006-01-25 08:45:00,1.79562,1.79574,1.79555,1.79561,8000000.0
2006-01-25 08:46:00,1.79543,1.79551,1.794,1.79532,8000000.0
2006-01-25 08:47:00,1.79481,1.79481,1.79458,1.79463,7000000.0
2006-01-25 08:48:00,1.79439,1.79472,1.79419,1.79472,8000000.0
2006-01-25 08:49:00,1.79465,1.79465,1.79419,1.79419,11000000.0
2006-01-25 08:50:00,1.79446,1.79448,1.79435,1.79436,7000000.0
2006-01-25 08:51:00,1.7943,1.7943,1.79396,1.79396,8000000.0
2006-01-25 08:52:00,1.794,1.79461,1.794,1.79461,9000000.0
2006-01-25 08:53:00,1.79459,1.79468,1.79402,1.79429,8000000.0
2006-01-25 08:54:00,1.79479,1.79492,1.79473,1.79479,8000000.0
2006-01-25 08:55:00,1.79487,1.79487,1.79472,1.79482,8000000.0
2006-01-25 08:56:00,1.79475,1.79485,1.79461,1.79485,7000000.0
2006-01-25 08:57:00,1.79496,1.79554,1.79496,1.79554,8000000.0
2006-01-25 08:58:00,1.79567,1.79583,1.79567,1.79575,7000000.0
2006-01-25 08:59:00,1.79567,1.79567,1.79551,1.79566,7000000.0
2006-01-25 09:00:00,1.79584,1.79671,1.79584,1.79671,8000000.0
2006-01-25 09:01:00,1.79671,1.7968,1.79632,1.7968,9000000.0
2006-01-25 09:02:00,1.79683,1.79683,1.79652,1.79652,10000000.0
2006-01-25 09:03:00,1.7962,1.79629,1.79608,1.79608,7000000.0
2006-01-25 09:04:00,1.79579,1.79579,1.79541,1.79541,7000000.0
2006-01-25 09:05:00,1.79508,1.7951,1.79485,1.79485,7000000.0
2006-01-25 09:06:00,1.79505,1.79525,1.79492,1.79497,11000000.0
2006-01-25 09:07:00,1.79489,1.79489,1.79459,1.79473,8000000.0
2006-01-25 09:08:00,1.7948,1.7951,1.79474,1.7951,7000000.0
2006-01-25 09:09:00,1.79528,1.79555,1.79523,1.79555,11000000.0
2006-01-25 09:10:00,1.79515,1.79515,1.79443,1.79477,7000000.0
2006-01-25 09:11:00,1.79479,1.79479,1.79456,1.79463,9000000.0
2006-01-25 09:12:00,1.79422,1.79464,1.79422,1.79446,8000000.0
2006-01-25 09:13:00,1.79425,1.79455,1.79404,1.79455,9000000.0
2006-01-25 09:14:00,1.79496,1.79527,1.79495,1.79527,11000000.0
2006-01-25 09:15:00,1.79544,1.79544,1.7953,1.7953,7000000.0
2006-01-25 09:16:00,1.79545,1.79558,1.7954,1.79553,8000000.0
2006-01-25 09:17:00,1.79545,1.79547,1.79526,1.79539,11000000.0
2006-01-25 09:18:00,1.79561,1.79598,1.79561,1.79598,8000000.0
2006-01-25 09:19:00,1.79626,1.79633,1.7962,1.7962,7000000.0
2006-01-25 09:20:00,1.79549,1.79575,1.79543,1.79545,7000000.0
2006-01-25 09:21:00,1.79529,1.79557,1.7952,1.79548,8000000.0
2006-01-25 09:22:00,1.79576,1.796,1.79561,1.79568,8000000.0
2006-01-25 09:23:00,1.79568,1.79569,1.79543,1.79545,7000000.0
2006-01-25 09:24:00,1.79517,1.79517,1.79501,1.79508,8000000.0
2006-01-25 09:25:00,1.7949,1.7949,1.79474,1.79478,7000000.0
2006-01-25 09:26:00,1.79499,1.79567,1.79499,1.79563,11000000.0
2006-01-25 09:27:00,1.79574,1.79587,1.79574,1.79576,11000000.0
2006-01-25 09:28:00,1.79564,1.79569,1.79552,1.79568,9000000.0
2006-01-25 09:29:00,1.79584,1.79637,1.79584,1.79637,8000000.0
2006-01-25 09:30:00,1.79691,1.79691,1.79655,1.79669,7000000.0
2006-01-25 09:31:00,1.79653,1.79741,1.79653,1.79741,7000000.0
2006-01-25 09:32:00,1.79805,1.79815,1.79777,1.79777,7000000.0
2006-01-25 09:33:00,1.79796,1.79796,1.7977,1.79781,8000000.0
2006-01-25 09:34:00,1.79815,1.79826,1.79805,1.79809,7000000.0
2006-01-25 09:35:00,1.79806,1.79806,1.79788,1.79788,10000000.0
2006-01-25 09:36:00,1.7978,1.79817,1.7978,1.79817,8000000.0
2006-01-25 09:37:00,1.79829,1.79829,1.79794,1.79819,11000000.0
2006-01-25 09:38:00,1.79812,1.79826,1.79631,1.79823,11000000.0
2006-01-25 09:39:00,1.7978,1.79829,1.7978,1.79829,7000000.0
2006-01-25 09:40:00,1.79831,1.79831,1.79808,1.79817,9000000.0
2006-01-25 09:41:00,1.79846,1.79858,1.79827,1.7983,8000000.0
2006-01-25 09:42:00,1.79803,1.79803,1.79766,1.79766,10000000.0
2006-01-25 09:43:00,1.79781,1.79798,1.7976,1.79793,11000000.0
2006-01-25 09:44:00,1.79823,1.79874,1.79823,1.79869,8000000.0
2006-01-25 09:45:00,1.79866,1.79876,1.79848,1.79848,7000000.0
2006-01-25 09:46:00,1.79857,1.7987,1.79828,1.79837,11000000.0
2006-01-25 09:47:00,1.79836,1.79842,1.79824,1.79842,9000000.0
2006-01-25 09:48:00,1.79832,1.79861,1.79832,1.7986,7000000.0
2006-01-25 09:49:00,1.79828,1.79839,1.79824,1.79835,11000000.0
2006-01-25 09:50:00,1.79861,1.79861,1.79852,1.79858,8000000.0
2006-01-25 09:51:00,1.79823,1.79847,1.79817,1.79847,8000000.0
2006-01-25 09:52:00,1.79844,1.79853,1.79825,1.79853,8000000.0
2006-01-25 09:53:00,1.79842,1.79848,1.79827,1.79827,10000000.0
2006-01-25 09:54:00,1.79847,1.7987,1.79847,1.7987,4000000.0
2006-01-25 09:55:00,1.79883,1.79885,1.79858,1.79885,8000000.0
2006-01-25 09:56:00,1.79867,1.7988,1.79862,1.79862,10000000.0
2006-01-25 09:57:00,1.79813,1.79846,1.79802,1.79802,8000000.0
2006-01-25 09:58:00,1.79788,1.79788,1.79756,1.79761,8000000.0
2006-01-25 09:59:00,1.79755,1.79771,1.79743,1.79745,10000000.0
2006-01-25 10:00:00,1.7976,1.79771,1.79754,1.7977,10000000.0
2006-01-25 10:01:00,1.79767,1.79767,1.79753,1.79761,10000000.0
2006-01-25 10:02:00,1.79758,1.79769,1.79756,1.79762,10000000.0
2006-01-25 10:03:00,1.79761,1.79793,1.79761,1.79793,7000000.0
2006-01-25 10:05:00,1.79794,1.79809,1.79794,1.79806,11000000.0
2006-01-25 10:06:00,1.79821,1.79844,1.79821,1.79844,7000000.0
2006-01-25 10:07:00,1.79838,1.79902,1.79838,1.79902,7000000.0
2006-01-25 10:08:00,1.79924,1.79939,1.79889,1.79889,7000000.0
2006-01-25 10:09:00,1.79838,1.79838,1.79801,1.79801,7000000.0
2006-01-25 10:10:00,1.79775,1.79797,1.79774,1.79797,7000000.0
2006-01-25 10:11:00,1.79798,1.79798,1.79758,1.79758,7000000.0
2006-01-25 10:12:00,1.79719,1.79736,1.79698,1.79734,8000000.0
2006-01-25 10:13:00,1.79708,1.79708,1.79689,1.79689,8000000.0
2006-01-25 10:14:00,1.79656,1.79656,1.79606,1.79611,7000000.0
2006-01-25 10:15:00,1.79594,1.79594,1.79558,1.79558,10000000.0
2006-01-25 10:16:00,1.79557,1.79569,1.79552,1.79569,7000000.0
2006-01-25 10:17:00,1.79574,1.79576,1.7956,1.79574,11000000.0
2006-01-25 10:18:00,1.79557,1.79589,1.79557,1.79574,8000000.0
2006-01-25 10:19:00,1.79598,1.79628,1.79585,1.79585,9000000.0
2006-01-25 10:20:00,1.79571,1.79636,1.79567,1.79636,7000000.0
2006-01-25 10:21:00,1.79625,1.79625,1.79596,1.79612,8000000.0
2006-01-25 10:22:00,1.79592,1.79603,1.7958,1.79594,7000000.0
2006-01-25 10:23:00,1.79585,1.79634,1.79585,1.79634,7000000.0
2006-01-25 10:24:00,1.79639,1.79653,1.79628,1.79653,7000000.0
2006-01-25 10:25:00,1.79654,1.79654,1.79608,1.79609,9000000.0
2006-01-25 10:26:00,1.79596,1.7961,1.79595,1.79601,11000000.0
2006-01-25 10:27:00,1.79626,1.79635,1.79608,1.7963,8000000.0
2006-01-25 10:28:00,1.79638,1.79658,1.79638,1.79645,9000000.0
2006-01-25 10:29:00,1.79645,1.79664,1.79632,1.79633,8000000.0
2006-01-25 10:30:00,1.79614,1.79622,1.79604,1.79622,8000000.0
2006-01-25 10:31:00,1.79582,1.79605,1.79559,1.79605,7000000.0
2006-01-25 10:32:00,1.79613,1.79626,1.79596,1.79625,9000000.0
2006-01-25 10:33:00,1.79623,1.79658,1.79623,1.79658,7000000.0
2006-01-25 10:34:00,1.79646,1.79646,1.79622,1.79632,7000000.0
2006-01-25 10:35:00,1.79623,1.79629,1.79602,1.79629,7000000.0
2006-01-25 10:36:00,1.79636,1.79656,1.79636,1.79653,8000000.0
2006-01-25 10:37:00,1.79646,1.79659,1.79606,1.79606,8000000.0
2006-01-25 10:38:00,1.79623,1.79636,1.79616,1.79616,10000000.0
2006-01-25 10:39:00,1.79608,1.79635,1.79608,1.79634,8000000.0
2006-01-25 10:40:00,1.79622,1.79625,1.79604,1.7961,7000000.0
2006-01-25 10:41:00,1.79605,1.79615,1.79595,1.79595,9000000.0
2006-01-25 10:42:00,1.796,1.79623,1.79593,1.79615,7000000.0
2006-01-25 10:43:00,1.79623,1.79623,1.79591,1.79608,10000000.0
2006-01-25 10:44:00,1.79603,1.79611,1.79596,1.79608,7000000.0
2006-01-25 10:45:00,1.79605,1.79605,1.79591,1.79595,8000000.0
2006-01-25 10:46:00,1.7959,1.79635,1.7959,1.79635,8000000.0
2006-01-25 10:47:00,1.79627,1.79651,1.79622,1.79646,7000000.0
2006-01-25 10:48:00,1.79694,1.79694,1.7968,1.79693,8000000.0
2006-01-25 10:49:00,1.79694,1.79694,1.79665,1.79673,9000000.0
2006-01-25 10:50:00,1.79666,1.79671,1.79642,1.79642,8000000.0
2006-01-25 10:51:00,1.79631,1.79656,1.79613,1.79656,9000000.0
2006-01-25 10:52:00,1.7967,1.79682,1.79669,1.79681,8000000.0
2006-01-25 10:53:00,1.7968,1.79705,1.7968,1.7969,9000000.0
2006-01-25 10:54:00,1.79697,1.79712,1.79696,1.79698,10000000.0
2006-01-25 10:55:00,1.79689,1.79704,1.79686,1.79703,7000000.0
2006-01-25 10:56:00,1.79711,1.79797,1.79585,1.79751,7000000.0
2006-01-25 10:57:00,1.79712,1.79738,1.79712,1.79716,8000000.0
2006-01-25 10:58:00,1.79716,1.79726,1.79707,1.7971,7000000.0
2006-01-25 10:59:00,1.79691,1.79717,1.79691,1.79693,11000000.0
2006-01-25 11:00:00,1.79707,1.79726,1.79558,1.79558,7000000.0
2006-01-25 11:01:00,1.7969,1.79714,1.79675,1.79675,8000000.0
2006-01-25 11:02:00,1.79647,1.79647,1.79632,1.79638,7000000.0
2006-01-25 11:03:00,1.79644,1.79662,1.79644,1.79651,11000000.0
2006-01-25 11:04:00,1.7965,1.7965,1.79614,1.79616,11000000.0
2006-01-25 11:05:00,1.7963,1.79653,1.7963,1.79653,7000000.0
2006-01-25 11:06:00,1.79642,1.79649,1.79634,1.79647,8000000.0
2006-01-25 11:07:00,1.7966,1.79679,1.7966,1.79666,7000000.0
2006-01-25 11:08:00,1.7967,1.79674,1.79633,1.79651,9000000.0
2006-01-25 11:09:00,1.79668,1.79672,1.79637,1.79672,8000000.0
2006-01-25 11:10:00,1.79698,1.79698,1.7968,1.7969,8000000.0
2006-01-25 11:11:00,1.79691,1.79691,1.79632,1.79646,10000000.0
2006-01-25 11:12:00,1.79616,1.79619,1.79577,1.79605,7000000.0
2006-01-25 11:13:00,1.79597,1.79624,1.79574,1.79624,11000000.0
2006-01-25 11:14:00,1.79628,1.79647,1.79601,1.79647,11000000.0
2006-01-25 11:15:00,1.79642,1.79642,1.79595,1.79608,7000000.0
2006-01-25 11:16:00,1.79591,1.79591,1.7957,1.79577,7000000.0
2006-01-25 11:17:00,1.79564,1.79615,1.79564,1.79615,7000000.0
2006-01-25 11:18:00,1.79627,1.7966,1.79627,1.7966,10000000.0
2006-01-25 11:19:00,1.79681,1.79727,1.79681,1.79727,11000000.0
2006-01-25 11:20:00,1.7975,1.79783,1.7975,1.79779,8000000.0
2006-01-25 11:21:00,1.79784,1.79784,1.7975,1.7975,7000000.0
2006-01-25 11:22:00,1.79751,1.79769,1.7975,1.79754,8000000.0
2006-01-25 11:23:00,1.79737,1.7977,1.7972,1.7977,8000000.0
2006-01-25 11:24:00,1.79783,1.79821,1.79783,1.79821,7000000.0
2006-01-25 11:25:00,1.79793,1.79793,1.7975,1.7975,8000000.0
2006-01-25 11:26:00,1.79741,1.79764,1.7973,1.7975,11000000.0
2006-01-25 11:27:00,1.79736,1.79736,1.79693,1.79693,8000000.0
2006-01-25 11:28:00,1.797,1.79713,1.797,1.79708,7000000.0
2006-01-25 11:29:00,1.79705,1.79707,1.79674,1.79707,8000000.0
2006-01-25 11:30:00,1.79695,1.79707,1.79666,1.79666,7000000.0
2006-01-25 11:31:00,1.79665,1.79671,1.7965,1.7965,11000000.0
2006-01-25 11:32:00,1.79656,1.79674,1.79647,1.79661,11000000.0
2006-01-25 11:33:00,1.79657,1.79657,1.79615,1.7964,7000000.0
2006-01-25 11:34:00,1.79633,1.79654,1.7962,1.79654,7000000.0
2006-01-25 11:35:00,1.79629,1.79629,1.79604,1.79628,10000000.0
2006-01-25 11:36:00,1.79658,1.79658,1.79618,1.79618,8000000.0
2006-01-25 11:37:00,1.796,1.79657,1.796,1.79613,8000000.0
2006-01-25 11:38:00,1.79614,1.7962,1.79612,1.79615,9000000.0
2006-01-25 11:39:00,1.79579,1.79586,1.79575,1.79579,9000000.0
2006-01-25 11:40:00,1.79588,1.79619,1.79587,1.79619,11000000.0
2006-01-25 11:41:00,1.79626,1.79642,1.7961,1.79633,11000000.0
2006-01-25 11:42:00,1.79623,1.79623,1.79585,1.79607,11000000.0
2006-01-25 11:43:00,1.79602,1.7962,1.79581,1.79582,7000000.0
2006-01-25 11:44:00,1.79613,1.79615,1.7959,1.7959,7000000.0
2006-01-25 11:45:00,1.79573,1.796,1.79573,1.79597,11000000.0
2006-01-25 11:46:00,1.79612,1.79618,1.79539,1.79539,7000000.0
2006-01-25 11:47:00,1.79498,1.79502,1.79417,1.79417,9000000.0
2006-01-25 11:48:00,1.79422,1.79504,1.79422,1.79504,10000000.0
2006-01-25 11:49:00,1.79458,1.79465,1.79448,1.79465,7000000.0
2006-01-25 11:50:00,1.79482,1.79501,1.79482,1.79494,7000000.0
2006-01-25 11:51:00,1.79512,1.79518,1.79469,1.79507,8000000.0
2006-01-25 11:52:00,1.79512,1.79552,1.79512,1.79552,10000000.0
2006-01-25 11:53:00,1.7956,1.7956,1.79535,1.79548,10000000.0
2006-01-25 11:54:00,1.79523,1.79581,1.79523,1.79581,9000000.0
2006-01-25 11:55:00,1.79564,1.79578,1.79546,1.79578,8000000.0
2006-01-25 11:56:00,1.79558,1.79585,1.79557,1.79585,11000000.0
2006-01-25 11:57:00,1.79602,1.79627,1.79602,1.79623,8000000.0
2006-01-25 11:58:00,1.7962,1.79668,1.7962,1.79633,9000000.0
2006-01-25 11:59:00,1.79645,1.7975,1.79645,1.7975,7000000.0
2006-01-25 12:00:00,1.79793,1.79815,1.79793,1.79815,7000000.0
2006-01-25 12:01:00,1.79769,1.79775,1.79754,1.79771,10000000.0
2006-01-25 12:02:00,1.79817,1.79855,1.79817,1.79855,10000000.0
2006-01-25 12:03:00,1.79818,1.79882,1.7981,1.79882,7000000.0
2006-01-25 12:04:00,1.79869,1.79905,1.79855,1.79905,9000000.0
2006-01-25 12:05:00,1.79944,1.80036,1.79944,1.80036,11000000.0
2006-01-25 12:06:00,1.80034,1.80034,1.79979,1.79979,7000000.0
2006-01-25 12:07:00,1.79972,1.79993,1.79972,1.79985,7000000.0
2006-01-25 12:10:00,1.79968,1.79968,1.79923,1.79923,8000000.0
2006-01-25 12:11:00,1.79888,1.79911,1.79888,1.79908,7000000.0
2006-01-25 12:12:00,1.79924,1.79924,1.79895,1.79895,7000000.0
2006-01-25 12:13:00,1.79883,1.79909,1.79869,1.7989,10000000.0
2006-01-25 12:14:00,1.7989,1.79914,1.7989,1.79914,8000000.0
2006-01-25 12:15:00,1.79893,1.79893,1.79814,1.79822,8000000.0
2006-01-25 12:16:00,1.798,1.79806,1.79762,1.79762,8000000.0
2006-01-25 12:17:00,1.79764,1.79767,1.79756,1.79757,8000000.0
2006-01-25 12:19:00,1.79746,1.7979,1.79746,1.7979,9000000.0
2006-01-25 12:20:00,1.79808,1.79818,1.7978,1.79784,10000000.0
2006-01-25 12:21:00,1.79722,1.79728,1.79543,1.79543,7000000.0
2006-01-25 12:22:00,1.79703,1.79703,1.79657,1.79687,8000000.0
2006-01-25 12:23:00,1.79647,1.79699,1.79647,1.79679,7000000.0
2006-01-25 12:24:00,1.79707,1.79711,1.79691,1.79691,7000000.0
2006-01-25 12:25:00,1.79703,1.79767,1.79703,1.79767,9000000.0
2006-01-25 12:26:00,1.79774,1.79781,1.79771,1.79771,8000000.0
2006-01-25 12:27:00,1.79769,1.79769,1.79738,1.79738,10000000.0
2006-01-25 12:28:00,1.79757,1.79774,1.79741,1.79774,9000000.0
2006-01-25 12:29:00,1.79806,1.79838,1.79806,1.79835,9000000.0
2006-01-25 12:30:00,1.79838,1.79838,1.79777,1.79777,7000000.0
2006-01-25 12:31:00,1.79765,1.79784,1.79765,1.79784,11000000.0
2006-01-25 12:32:00,1.7978,1.79787,1.79765,1.79765,7000000.0
2006-01-25 12:33:00,1.79747,1.79753,1.79741,1.79741,7000000.0
2006-01-25 12:35:00,1.79768,1.79773,1.79766,1.79766,8000000.0
2006-01-25 12:39:00,1.79746,1.79746,1.79665,1.79665,9000000.0
2006-01-25 12:40:00,1.79653,1.79674,1.79652,1.79661,7000000.0
2006-01-25 12:41:00,1.79676,1.79698,1.79676,1.79678,8000000.0
2006-01-25 12:42:00,1.79706,1.79715,1.79703,1.79707,9000000.0
2006-01-25 12:43:00,1.79677,1.79677,1.79612,1.79612,9000000.0
2006-01-25 12:44:00,1.79644,1.79654,1.7964,1.79645,8000000.0
2006-01-25 12:45:00,1.79682,1.79697,1.79655,1.79691,10000000.0
2006-01-25 12:46:00,1.79691,1.79691,1.79642,1.79667,9000000.0
2006-01-25 12:47:00,1.79677,1.79679,1.79637,1.79663,10000000.0
2006-01-25 12:48:00,1.7964,1.79661,1.79632,1.79632,11000000.0
2006-01-25 12:49:00,1.79658,1.79658,1.79624,1.79624,7000000.0
2006-01-25 12:50:00,1.79608,1.79644,1.79608,1.79644,7000000.0
2006-01-25 12:51:00,1.79646,1.79649,1.79632,1.79633,8000000.0
2006-01-25 12:52:00,1.79636,1.79636,1.79599,1.7963,11000000.0
2006-01-25 12:53:00,1.79629,1.79629,1.79609,1.79616,8000000.0
2006-01-25 12:54:00,1.79604,1.79623,1.79604,1.79611,7000000.0
2006-01-25 12:55:00,1.796,1.79605,1.79593,1.79605,8000000.0
2006-01-25 12:56:00,1.79578,1.79602,1.79574,1.79602,7000000.0
2006-01-25 12:57:00,1.79601,1.79601,1.79583,1.79597,7000000.0
2006-01-25 12:58:00,1.79616,1.79616,1.79597,1.79597,8000000.0
2006-01-25 12:59:00,1.79595,1.79605,1.79592,1.79605,7000000.0
2006-01-25 13:00:00,1.79613,1.79633,1.79613,1.79633,8000000.0
2006-01-25 13:01:00,1.79614,1.7963,1.79614,1.7962,8000000.0
2006-01-25 13:02:00,1.79621,1.79639,1.79613,1.79639,7000000.0
2006-01-25 13:04:00,1.79582,1.79592,1.79535,1.79535,7000000.0
2006-01-25 13:05:00,1.79564,1.79594,1.79562,1.79594,8000000.0
2006-01-25 13:06:00,1.79609,1.79609,1.79558,1.79574,7000000.0
2006-01-25 13:07:00,1.79619,1.79619,1.79598,1.79605,7000000.0
2006-01-25 13:08:00,1.79585,1.79591,1.79568,1.79577,10000000.0
2006-01-25 13:10:00,1.7956,1.7956,1.79488,1.79488,9000000.0
2006-01-25 13:11:00,1.79463,1.79463,1.79432,1.79449,8000000.0
2006-01-25 13:12:00,1.79469,1.79482,1.79453,1.79474,8000000.0
2006-01-25 13:19:00,1.79465,1.79465,1.79435,1.79438,8000000.0
2006-01-25 13:28:00,1.79406,1.79406,1.79295,1.79296,21000000.0
2006-01-25 13:29:00,1.79274,1.79279,1.79274,1.79277,17000000.0
2006-01-25 13:30:00,1.79267,1.79267,1.79252,1.79252,7000000.0
2006-01-25 13:31:00,1.79253,1.79281,1.79253,1.79255,9000000.0
2006-01-25 13:32:00,1.79263,1.793,1.79263,1.79282,14000000.0
2006-01-25 13:33:00,1.79278,1.79295,1.79271,1.79271,14000000.0
2006-01-25 13:35:00,1.79262,1.79325,1.79262,1.79325,17000000.0
2006-01-25 13:36:00,1.79337,1.79346,1.79336,1.79344,24000000.0
2006-01-25 13:37:00,1.79334,1.79334,1.79287,1.79293,10000000.0
2006-01-25 13:38:00,1.79299,1.79304,1.79272,1.79273,18000000.0
2006-01-25 13:39:00,1.79255,1.79278,1.79255,1.79278,15000000.0
2006-01-25 13:40:00,1.79255,1.7926,1.79244,1.79253,29000000.0
2006-01-25 13:41:00,1.7925,1.7925,1.79194,1.79207,13000000.0
2006-01-25 13:42:00,1.79206,1.79224,1.792,1.79202,9000000.0
2006-01-25 13:43:00,1.79221,1.79225,1.79208,1.79223,10000000.0
2006-01-25 13:44:00,1.7924,1.79285,1.7924,1.79264,26000000.0
2006-01-25 13:45:00,1.79255,1.79269,1.79249,1.79269,22000000.0
2006-01-25 13:46:00,1.79276,1.79289,1.79272,1.7928,19000000.0
2006-01-25 13:47:00,1.79287,1.79315,1.79286,1.79315,17000000.0
2006-01-25 13:48:00,1.79297,1.79323,1.79296,1.79316,22000000.0
2006-01-25 13:49:00,1.79297,1.79311,1.79295,1.79303,24000000.0
2006-01-25 13:50:00,1.7933,1.79368,1.7933,1.79368,15000000.0
2006-01-25 13:51:00,1.79371,1.79375,1.79365,1.79375,22000000.0
2006-01-25 13:52:00,1.79373,1.79373,1.79346,1.79367,32000000.0
2006-01-25 13:53:00,1.7937,1.7938,1.79367,1.79367,28000000.0
2006-01-25 13:54:00,1.79384,1.79405,1.79384,1.79404,31000000.0
2006-01-25 13:55:00,1.79406,1.79408,1.79398,1.79399,20000000.0
2006-01-25 13:56:00,1.79407,1.79438,1.79407,1.79437,24000000.0
2006-01-25 13:57:00,1.79447,1.79456,1.7944,1.79446,34000000.0
2006-01-25 13:58:00,1.79439,1.79446,1.79432,1.79432,16000000.0
2006-01-25 13:59:00,1.79425,1.79449,1.79425,1.79446,30000000.0
2006-01-25 14:00:00,1.79424,1.79427,1.79397,1.79403,39000000.0
2006-01-25 14:01:00,1.79414,1.79414,1.79402,1.79404,30000000.0
2006-01-25 14:02:00,1.79394,1.794,1.79385,1.79385,19000000.0
2006-01-25 14:03:00,1.79384,1.79405,1.79384,1.79405,23000000.0
2006-01-25 14:04:00,1.79408,1.79432,1.79405,1.79405,33000000.0
2006-01-25 14:05:00,1.79402,1.79403,1.79385,1.79399,28000000.0
2006-01-25 14:06:00,1.79404,1.79404,1.79389,1.79399,31000000.0
2006-01-25 14:07:00,1.79403,1.79415,1.79397,1.79415,31000000.0
2006-01-25 14:08:00,1.79414,1.79417,1.79398,1.79407,27000000.0
2006-01-25 14:09:00,1.794,1.794,1.79376,1.79388,27000000.0
2006-01-25 14:10:00,1.79378,1.79392,1.79371,1.79373,24000000.0
2006-01-25 14:11:00,1.79384,1.79384,1.79369,1.79372,21000000.0
2006-01-25 14:12:00,1.7935,1.79362,1.79332,1.79332,22000000.0
2006-01-25 14:13:00,1.79332,1.79332,1.79318,1.79326,13000000.0
2006-01-25 14:14:00,1.7933,1.79346,1.7933,1.79332,21000000.0
2006-01-25 14:15:00,1.79358,1.7937,1.7934,1.79343,25000000.0
2006-01-25 14:16:00,1.79338,1.79362,1.79334,1.79336,26000000.0
2006-01-25 14:17:00,1.79361,1.79392,1.79356,1.79356,32000000.0
2006-01-25 14:18:00,1.79339,1.79348,1.79326,1.79346,27000000.0
2006-01-25 14:19:00,1.79359,1.79382,1.79359,1.79369,35000000.0
2006-01-25 14:20:00,1.79379,1.79421,1.79379,1.79421,32000000.0
2006-01-25 14:21:00,1.7942,1.7942,1.79373,1.79373,39000000.0
2006-01-25 14:22:00,1.79367,1.79368,1.79348,1.7936,22000000.0
2006-01-25 14:23:00,1.79362,1.79384,1.79362,1.79384,40000000.0
2006-01-25 14:24:00,1.7936,1.7936,1.79337,1.7935,10000000.0
2006-01-25 14:25:00,1.79353,1.79353,1.79334,1.79341,35000000.0
2006-01-25 14:26:00,1.79336,1.79336,1.79306,1.79306,18000000.0
2006-01-25 14:27:00,1.79308,1.79358,1.79305,1.79305,28000000.0
2006-01-25 14:28:00,1.79305,1.79307,1.79279,1.79288,21000000.0
2006-01-25 14:29:00,1.79254,1.79254,1.79212,1.79243,16000000.0
2006-01-25 14:30:00,1.79232,1.79232,1.79184,1.79184,25000000.0
2006-01-25 14:31:00,1.79183,1.79187,1.79167,1.7917,26000000.0
2006-01-25 14:32:00,1.79179,1.79193,1.79177,1.79182,32000000.0
2006-01-25 14:33:00,1.79186,1.79195,1.79184,1.79194,20000000.0
2006-01-25 14:34:00,1.79204,1.79229,1.79204,1.79211,25000000.0
2006-01-25 14:35:00,1.79217,1.79225,1.79217,1.79224,23000000.0
2006-01-25 14:36:00,1.79218,1.79237,1.79203,1.79203,11000000.0
2006-01-25 14:37:00,1.7921,1.79218,1.79201,1.79202,41000000.0
2006-01-25 14:38:00,1.79183,1.79201,1.79131,1.79131,54000000.0
2006-01-25 14:39:00,1.79128,1.7914,1.79128,1.79131,36000000.0
2006-01-25 14:40:00,1.79137,1.79171,1.79137,1.79161,36000000.0
2006-01-25 14:41:00,1.7915,1.79173,1.7915,1.79173,41000000.0
2006-01-25 14:42:00,1.79177,1.79178,1.79171,1.79172,19000000.0
2006-01-25 14:43:00,1.79193,1.79233,1.79193,1.79229,20000000.0
2006-01-25 14:44:00,1.79241,1.79257,1.79226,1.79257,25000000.0
2006-01-25 14:45:00,1.79272,1.79272,1.79258,1.79272,33000000.0
2006-01-25 14:46:00,1.79257,1.79295,1.79257,1.79294,11000000.0
2006-01-25 14:47:00,1.79298,1.79302,1.79283,1.79283,7000000.0
2006-01-25 14:48:00,1.79259,1.7926,1.79246,1.79246,21000000.0
2006-01-25 14:49:00,1.79236,1.79257,1.79232,1.79253,32000000.0
2006-01-25 14:50:00,1.7925,1.7925,1.79243,1.79243,33000000.0
2006-01-25 14:51:00,1.79245,1.79245,1.79233,1.79233,37000000.0
2006-01-25 14:52:00,1.79212,1.79212,1.79129,1.79129,17000000.0
2006-01-25 14:53:00,1.7914,1.79174,1.7911,1.7911,22000000.0
2006-01-25 14:54:00,1.79121,1.79147,1.79113,1.79113,17000000.0
2006-01-25 14:55:00,1.79118,1.79149,1.79118,1.79149,7000000.0
2006-01-25 14:56:00,1.79136,1.79155,1.79121,1.79121,21000000.0
2006-01-25 14:57:00,1.79087,1.79096,1.79077,1.79086,12000000.0
2006-01-25 14:58:00,1.79059,1.79079,1.79043,1.79043,31000000.0
2006-01-25 14:59:00,1.79039,1.79039,1.78986,1.78986,20000000.0
2006-01-25 15:00:00,1.78964,1.78982,1.78931,1.78931,32000000.0
2006-01-25 15:01:00,1.78941,1.78949,1.7893,1.78942,14000000.0
2006-01-25 15:02:00,1.78946,1.78966,1.78921,1.78921,26000000.0
2006-01-25 15:03:00,1.7893,1.78938,1.7893,1.78933,30000000.0
2006-01-25 15:04:00,1.78923,1.78923,1.78897,1.78897,29000000.0
2006-01-25 15:05:00,1.78864,1.78878,1.78838,1.78864,28000000.0
2006-01-25 15:06:00,1.78856,1.78856,1.78834,1.78843,16000000.0
2006-01-25 15:07:00,1.78856,1.78856,1.7883,1.78832,26000000.0
2006-01-25 15:08:00,1.78821,1.78825,1.7881,1.78813,25000000.0
2006-01-25 15:09:00,1.78791,1.78821,1.78769,1.78795,34000000.0
2006-01-25 15:10:00,1.7881,1.78836,1.7881,1.78818,36000000.0
2006-01-25 15:11:00,1.78799,1.78845,1.78799,1.78813,27000000.0
2006-01-25 15:12:00,1.78812,1.78816,1.78803,1.7881,26000000.0
2006-01-25 15:13:00,1.78763,1.78763,1.78713,1.78736,41000000.0
2006-01-25 15:14:00,1.78743,1.78765,1.78742,1.78765,30000000.0
2006-01-25 15:15:00,1.78785,1.78785,1.78754,1.78754,21000000.0
2006-01-25 15:16:00,1.78757,1.78812,1.78757,1.78812,9000000.0
2006-01-25 15:17:00,1.7882,1.7882,1.78756,1.78756,26000000.0
2006-01-25 15:18:00,1.78719,1.78733,1.78703,1.78733,10000000.0
2006-01-25 15:19:00,1.7872,1.78751,1.7872,1.78751,16000000.0
2006-01-25 15:20:00,1.78743,1.78757,1.78743,1.78743,20000000.0
2006-01-25 15:21:00,1.78745,1.78759,1.78739,1.78759,12000000.0
2006-01-25 15:22:00,1.78761,1.78797,1.78761,1.78797,22000000.0
2006-01-25 15:23:00,1.78808,1.78812,1.78781,1.78781,36000000.0
2006-01-25 15:24:00,1.78825,1.7884,1.78808,1.7884,8000000.0
2006-01-25 15:25:00,1.78807,1.78807,1.78776,1.78794,14000000.0
2006-01-25 15:26:00,1.78804,1.78808,1.7878,1.78789,40000000.0
2006-01-25 15:27:00,1.78799,1.78815,1.78797,1.78797,32000000.0
2006-01-25 15:28:00,1.78818,1.78818,1.78745,1.78745,55000000.0
2006-01-25 15:29:00,1.78772,1.7878,1.78576,1.78753,47000000.0
2006-01-25 15:30:00,1.7857,1.78749,1.78546,1.78711,71000000.0
2006-01-25 15:31:00,1.78662,1.78662,1.78603,1.78607,58000000.0
2006-01-25 15:32:00,1.78544,1.78574,1.78543,1.78574,25000000.0
2006-01-25 15:33:00,1.78565,1.78599,1.78565,1.78599,32000000.0
2006-01-25 15:34:00,1.7861,1.78628,1.7861,1.78619,22000000.0
2006-01-25 15:35:00,1.78645,1.78645,1.78611,1.7863,30000000.0
2006-01-25 15:36:00,1.78644,1.78668,1.78644,1.78657,23000000.0
2006-01-25 15:37:00,1.78637,1.78637,1.78591,1.78593,24000000.0
2006-01-25 15:38:00,1.78587,1.78589,1.78561,1.7857,61000000.0
2006-01-25 15:39:00,1.78552,1.78552,1.78525,1.78542,40000000.0
2006-01-25 15:40:00,1.78536,1.78546,1.78531,1.78532,37000000.0
2006-01-25 15:41:00,1.78532,1.78547,1.78506,1.7851,43000000.0
2006-01-25 15:42:00,1.78563,1.7859,1.78563,1.7859,41000000.0
2006-01-25 15:43:00,1.78578,1.78578,1.78502,1.78502,30000000.0
2006-01-25 15:44:00,1.78506,1.78531,1.78506,1.78514,29000000.0
2006-01-25 15:45:00,1.78546,1.78566,1.78535,1.78564,36000000.0
2006-01-25 15:46:00,1.78522,1.78549,1.78505,1.78538,24000000.0
2006-01-25 15:47:00,1.7856,1.78574,1.78554,1.78556,31000000.0
2006-01-25 15:48:00,1.78557,1.78579,1.78557,1.78579,33000000.0
2006-01-25 15:49:00,1.78573,1.78597,1.78573,1.78597,25000000.0
2006-01-25 15:50:00,1.78596,1.78605,1.78593,1.78605,11000000.0
2006-01-25 15:51:00,1.78604,1.78604,1.78574,1.78586,37000000.0
2006-01-25 15:52:00,1.78579,1.78579,1.78572,1.78574,23000000.0
2006-01-25 15:53:00,1.78553,1.7857,1.78553,1.78566,15000000.0
2006-01-25 15:54:00,1.78566,1.78579,1.78545,1.78545,26000000.0
2006-01-25 15:55:00,1.78555,1.78569,1.78553,1.7856,33000000.0
2006-01-25 15:56:00,1.78554,1.78563,1.78554,1.7856,6000000.0
2006-01-25 15:57:00,1.78546,1.78546,1.78515,1.78522,34000000.0
2006-01-25 15:58:00,1.78511,1.7855,1.78511,1.78545,24000000.0
2006-01-25 15:59:00,1.78539,1.78539,1.78523,1.78529,23000000.0
2006-01-25 16:00:00,1.78531,1.78542,1.78517,1.78542,51000000.0
2006-01-25 16:01:00,1.78547,1.78562,1.78547,1.78554,31000000.0
2006-01-25 16:02:00,1.78563,1.78582,1.78555,1.78579,29000000.0
2006-01-25 16:03:00,1.78583,1.78591,1.7858,1.78585,51000000.0
2006-01-25 16:04:00,1.7857,1.78602,1.78566,1.78602,38000000.0
2006-01-25 16:05:00,1.78605,1.78619,1.78603,1.7861,37000000.0
2006-01-25 16:06:00,1.78637,1.78664,1.78637,1.78664,33000000.0
2006-01-25 16:07:00,1.78684,1.78712,1.7867,1.78712,37000000.0
2006-01-25 16:08:00,1.78705,1.78718,1.78701,1.78718,37000000.0
2006-01-25 16:09:00,1.78721,1.78733,1.7872,1.78725,44000000.0
2006-01-25 16:10:00,1.78729,1.78737,1.78722,1.78733,41000000.0
2006-01-25 16:11:00,1.78731,1.78736,1.78726,1.78726,27000000.0
2006-01-25 16:12:00,1.78719,1.78719,1.78647,1.78657,22000000.0
2006-01-25 16:13:00,1.78665,1.78687,1.78659,1.78663,38000000.0
2006-01-25 16:14:00,1.78688,1.78705,1.7868,1.78696,41000000.0
2006-01-25 16:15:00,1.78718,1.78718,1.78619,1.78645,42000000.0
2006-01-25 16:16:00,1.78629,1.78631,1.78598,1.78606,45000000.0
2006-01-25 16:17:00,1.78616,1.78627,1.78616,1.7862,22000000.0
2006-01-25 16:18:00,1.78626,1.7864,1.78622,1.78638,49000000.0
2006-01-25 16:19:00,1.78627,1.78657,1.78621,1.78621,27000000.0
2006-01-25 16:20:00,1.78568,1.78574,1.78556,1.78574,52000000.0
2006-01-25 16:21:00,1.78575,1.78577,1.7856,1.7857,37000000.0
2006-01-25 16:22:00,1.78575,1.78608,1.78575,1.78608,50000000.0
2006-01-25 16:23:00,1.78614,1.78614,1.78594,1.78609,48000000.0
2006-01-25 16:24:00,1.78601,1.78614,1.78601,1.7861,44000000.0
2006-01-25 16:25:00,1.78616,1.78632,1.78614,1.78632,28000000.0
2006-01-25 16:26:00,1.78606,1.78639,1.78606,1.78628,41000000.0
2006-01-25 16:27:00,1.78637,1.78637,1.78606,1.78618,46000000.0
2006-01-25 16:28:00,1.78587,1.78601,1.78581,1.78601,34000000.0
2006-01-25 16:29:00,1.78669,1.78724,1.78669,1.78724,24000000.0
2006-01-25 16:30:00,1.78741,1.78741,1.78714,1.78723,43000000.0
2006-01-25 16:31:00,1.78705,1.78727,1.787,1.78711,36000000.0
2006-01-25 16:32:00,1.78709,1.78734,1.78702,1.78734,34000000.0
2006-01-25 16:33:00,1.78724,1.78724,1.78695,1.78697,41000000.0
2006-01-25 16:34:00,1.78694,1.78743,1.78694,1.78728,29000000.0
2006-01-25 16:35:00,1.7875,1.7875,1.78726,1.78727,53000000.0
2006-01-25 16:36:00,1.78738,1.78752,1.78713,1.78719,43000000.0
2006-01-25 16:37:00,1.78716,1.78746,1.78716,1.78742,56000000.0
2006-01-25 16:38:00,1.78745,1.78745,1.78719,1.78724,34000000.0
2006-01-25 16:39:00,1.78712,1.78719,1.78702,1.78705,43000000.0
2006-01-25 16:40:00,1.78707,1.78737,1.78704,1.78737,63000000.0
2006-01-25 16:41:00,1.78729,1.78742,1.78714,1.7873,44000000.0
2006-01-25 16:42:00,1.78744,1.78775,1.78742,1.78759,57000000.0
2006-01-25 16:43:00,1.78747,1.7877,1.78747,1.78756,20000000.0
2006-01-25 16:44:00,1.78764,1.78764,1.78743,1.78743,34000000.0
2006-01-25 16:45:00,1.78749,1.78766,1.78734,1.78752,41000000.0
2006-01-25 16:46:00,1.78766,1.78766,1.78726,1.78726,59000000.0
2006-01-25 16:47:00,1.78668,1.78671,1.78647,1.78651,55000000.0
2006-01-25 16:48:00,1.78672,1.78672,1.78641,1.78655,46000000.0
2006-01-25 16:49:00,1.7865,1.78654,1.78636,1.78654,35000000.0
2006-01-25 16:50:00,1.78659,1.7867,1.78603,1.78603,45000000.0
2006-01-25 16:51:00,1.78507,1.78513,1.78479,1.78513,30000000.0
2006-01-25 16:52:00,1.78511,1.78548,1.78511,1.78539,30000000.0
2006-01-25 16:53:00,1.78517,1.78524,1.78478,1.78524,19000000.0
2006-01-25 16:54:00,1.78555,1.7857,1.78529,1.7857,18000000.0
2006-01-25 16:55:00,1.78577,1.78577,1.78539,1.78565,40000000.0
2006-01-25 16:56:00,1.78601,1.78632,1.78595,1.78632,37000000.0
2006-01-25 16:57:00,1.78625,1.78625,1.7859,1.7859,17000000.0
2006-01-25 16:58:00,1.7858,1.7858,1.78554,1.78554,45000000.0
2006-01-25 16:59:00,1.78549,1.78569,1.78549,1.78553,39000000.0
2006-01-25 17:00:00,1.7858,1.78625,1.7858,1.78582,47000000.0
2006-01-25 17:01:00,1.78574,1.78691,1.78574,1.78691,26000000.0
2006-01-25 17:02:00,1.78683,1.78693,1.78658,1.78688,33000000.0
2006-01-25 17:03:00,1.78679,1.78745,1.78679,1.78725,33000000.0
2006-01-25 17:04:00,1.78709,1.78709,1.78653,1.78653,37000000.0
2006-01-25 17:05:00,1.7866,1.78685,1.7866,1.78685,35000000.0
2006-01-25 17:06:00,1.78687,1.78691,1.78677,1.78691,46000000.0
2006-01-25 17:07:00,1.78705,1.78765,1.78705,1.78753,33000000.0
2006-01-25 17:08:00,1.78756,1.78756,1.78727,1.78727,45000000.0
2006-01-25 17:09:00,1.78734,1.78736,1.78708,1.78708,47000000.0
2006-01-25 17:10:00,1.7866,1.78716,1.7866,1.78716,6000000.0
2006-01-25 17:11:00,1.78766,1.78794,1.78766,1.78794,44000000.0
2006-01-25 17:12:00,1.78792,1.788,1.78769,1.78769,23000000.0
2006-01-25 17:13:00,1.78802,1.78828,1.78797,1.78825,35000000.0
2006-01-25 17:14:00,1.78843,1.78843,1.78811,1.78811,27000000.0
2006-01-25 17:15:00,1.78806,1.78844,1.78806,1.78822,26000000.0
2006-01-25 17:16:00,1.78842,1.78842,1.78812,1.78812,27000000.0
2006-01-25 17:17:00,1.78807,1.78807,1.78775,1.78801,38000000.0
2006-01-25 17:18:00,1.78831,1.78831,1.78804,1.78827,29000000.0
2006-01-25 17:19:00,1.78821,1.78821,1.78799,1.78813,19000000.0
2006-01-25 17:20:00,1.78808,1.7881,1.78803,1.78806,29000000.0
2006-01-25 17:21:00,1.78831,1.78831,1.78815,1.78826,26000000.0
2006-01-25 17:22:00,1.78821,1.78821,1.78787,1.78787,30000000.0
2006-01-25 17:23:00,1.78823,1.78845,1.78823,1.78845,32000000.0
2006-01-25 17:24:00,1.7884,1.78844,1.78819,1.7882,23000000.0
2006-01-25 17:25:00,1.78807,1.78824,1.78795,1.78824,20000000.0
2006-01-25 17:26:00,1.78823,1.78823,1.78786,1.78786,18000000.0
2006-01-25 17:27:00,1.78834,1.78872,1.78834,1.78867,44000000.0
2006-01-25 17:28:00,1.78875,1.78879,1.78849,1.78854,39000000.0
2006-01-25 17:29:00,1.78868,1.78876,1.78863,1.78866,36000000.0
2006-01-25 17:30:00,1.78892,1.7893,1.7889,1.7889,61000000.0
2006-01-25 17:31:00,1.78866,1.78877,1.78859,1.78877,62000000.0
2006-01-25 17:32:00,1.78889,1.78949,1.78889,1.78949,54000000.0
2006-01-25 17:33:00,1.78959,1.78974,1.78959,1.78973,64000000.0
2006-01-25 17:34:00,1.7893,1.78947,1.789,1.78934,60000000.0
2006-01-25 17:35:00,1.78934,1.78997,1.78934,1.78997,43000000.0
2006-01-25 17:36:00,1.78997,1.78997,1.7895,1.7895,58000000.0
2006-01-25 17:37:00,1.78966,1.78987,1.78966,1.7897,47000000.0
2006-01-25 17:38:00,1.78953,1.79003,1.78953,1.79,44000000.0
2006-01-25 17:39:00,1.79012,1.79042,1.79012,1.79042,41000000.0
2006-01-25 17:40:00,1.79055,1.79081,1.79045,1.79081,59000000.0
2006-01-25 17:41:00,1.7909,1.79129,1.7909,1.79121,50000000.0
2006-01-25 17:42:00,1.79128,1.79155,1.7912,1.79131,37000000.0
2006-01-25 17:43:00,1.79126,1.79138,1.79125,1.79131,33000000.0
2006-01-25 17:44:00,1.79114,1.79131,1.79112,1.79116,46000000.0
2006-01-25 17:45:00,1.79128,1.79187,1.79123,1.79187,49000000.0
2006-01-25 17:46:00,1.79232,1.79256,1.79232,1.79237,56000000.0
2006-01-25 17:47:00,1.79227,1.79227,1.79164,1.79204,65000000.0
2006-01-25 17:48:00,1.79188,1.79188,1.79137,1.79137,61000000.0
2006-01-25 17:49:00,1.79108,1.79148,1.79079,1.79079,72000000.0
2006-01-25 17:50:00,1.79063,1.791,1.79063,1.79097,53000000.0
2006-01-25 17:51:00,1.79085,1.79122,1.79083,1.79122,54000000.0
2006-01-25 17:52:00,1.79118,1.79138,1.79108,1.79113,51000000.0
2006-01-25 17:53:00,1.79088,1.79088,1.79042,1.79042,42000000.0
2006-01-25 17:54:00,1.79013,1.79037,1.78994,1.78994,32000000.0
2006-01-25 17:55:00,1.78972,1.78972,1.78932,1.78933,32000000.0
2006-01-25 17:56:00,1.78887,1.78913,1.7888,1.78909,47000000.0
2006-01-25 17:57:00,1.78905,1.78905,1.78868,1.78868,34000000.0
2006-01-25 17:58:00,1.78917,1.78961,1.78917,1.78961,44000000.0
2006-01-25 17:59:00,1.78966,1.79012,1.78966,1.79012,39000000.0
2006-01-25 18:00:00,1.7901,1.79029,1.79004,1.79029,32000000.0
2006-01-25 18:01:00,1.7904,1.79059,1.79033,1.79059,52000000.0
2006-01-25 18:02:00,1.7906,1.79069,1.79053,1.79068,30000000.0
2006-01-25 18:03:00,1.79072,1.79096,1.79071,1.79096,38000000.0
2006-01-25 18:04:00,1.79105,1.79153,1.79105,1.79153,38000000.0
2006-01-25 18:05:00,1.79158,1.79158,1.79122,1.79141,36000000.0
2006-01-25 18:06:00,1.79141,1.79148,1.7914,1.79148,32000000.0
2006-01-25 18:07:00,1.79154,1.79154,1.79125,1.79135,38000000.0
2006-01-25 18:08:00,1.7913,1.79162,1.79123,1.79162,56000000.0
2006-01-25 18:09:00,1.79151,1.79181,1.79111,1.79181,34000000.0
2006-01-25 18:10:00,1.79198,1.79198,1.7909,1.79101,26000000.0
2006-01-25 18:11:00,1.79044,1.7905,1.79017,1.79036,34000000.0
2006-01-25 18:12:00,1.79032,1.79032,1.79007,1.79007,24000000.0
2006-01-25 18:13:00,1.79005,1.79032,1.78995,1.79032,30000000.0
2006-01-25 18:14:00,1.7904,1.79053,1.7904,1.79053,22000000.0
2006-01-25 18:15:00,1.7904,1.7904,1.7902,1.79028,21000000.0
2006-01-25 18:16:00,1.79006,1.79029,1.79,1.79,66000000.0
2006-01-25 18:17:00,1.78985,1.78992,1.78974,1.78991,60000000.0
2006-01-25 18:18:00,1.78998,1.79015,1.78991,1.79015,33000000.0
2006-01-25 18:19:00,1.79019,1.79024,1.78994,1.79011,46000000.0
2006-01-25 18:20:00,1.79016,1.79026,1.79009,1.79016,61000000.0
2006-01-25 18:21:00,1.78991,1.78991,1.78975,1.78975,37000000.0
2006-01-25 18:22:00,1.78961,1.78979,1.78956,1.78977,49000000.0
2006-01-25 18:23:00,1.78982,1.78995,1.78959,1.78986,34000000.0
2006-01-25 18:24:00,1.78976,1.79003,1.78976,1.79,47000000.0
2006-01-25 18:25:00,1.78993,1.78993,1.78952,1.78952,31000000.0
2006-01-25 18:26:00,1.78951,1.78972,1.78947,1.78972,43000000.0
2006-01-25 18:27:00,1.78993,1.79,1.78991,1.78991,35000000.0
2006-01-25 18:28:00,1.78988,1.78988,1.78874,1.78874,18000000.0
2006-01-25 18:29:00,1.78867,1.78886,1.78864,1.78864,24000000.0
2006-01-25 18:30:00,1.78868,1.78882,1.78861,1.78863,32000000.0
2006-01-25 18:31:00,1.78875,1.78894,1.78873,1.78885,46000000.0
2006-01-25 18:32:00,1.78907,1.78907,1.78885,1.78885,55000000.0
2006-01-25 18:33:00,1.7891,1.78926,1.7891,1.78926,29000000.0
2006-01-25 18:34:00,1.78929,1.78945,1.78928,1.78945,32000000.0
2006-01-25 18:35:00,1.78912,1.78932,1.78906,1.78932,47000000.0
2006-01-25 18:36:00,1.78938,1.78957,1.78923,1.78923,65000000.0
2006-01-25 18:37:00,1.78923,1.79017,1.78923,1.79017,63000000.0
2006-01-25 18:38:00,1.79038,1.79046,1.79032,1.79032,61000000.0
2006-01-25 18:39:00,1.7902,1.79022,1.78995,1.78995,37000000.0
2006-01-25 18:40:00,1.78995,1.78995,1.78932,1.78939,52000000.0
2006-01-25 18:41:00,1.78916,1.78916,1.78878,1.78878,68000000.0
2006-01-25 18:42:00,1.78876,1.78889,1.78872,1.78884,40000000.0
2006-01-25 18:43:00,1.78877,1.78877,1.78855,1.78874,39000000.0
2006-01-25 18:44:00,1.78867,1.78867,1.78855,1.7886,33000000.0
2006-01-25 18:45:00,1.78911,1.7894,1.78911,1.7894,57000000.0
2006-01-25 18:46:00,1.78922,1.78933,1.78891,1.78901,61000000.0
2006-01-25 18:48:00,1.78883,1.78883,1.78873,1.78873,26000000.0
2006-01-25 18:49:00,1.78853,1.78855,1.78835,1.78835,31000000.0
2006-01-25 18:50:00,1.78844,1.78845,1.78823,1.78835,37000000.0
2006-01-25 18:51:00,1.78818,1.78825,1.78812,1.78823,17000000.0
2006-01-25 18:52:00,1.78835,1.78858,1.78835,1.78845,33000000.0
2006-01-25 18:53:00,1.78808,1.78816,1.78782,1.78794,31000000.0
2006-01-25 18:54:00,1.78801,1.78804,1.78792,1.78804,11000000.0
2006-01-25 18:55:00,1.78794,1.78794,1.78768,1.78779,22000000.0
2006-01-25 18:57:00,1.78771,1.78801,1.78771,1.78774,15000000.0
2006-01-25 18:58:00,1.78788,1.78788,1.78756,1.78774,19000000.0
2006-01-25 18:59:00,1.78785,1.78791,1.7878,1.78788,26000000.0
2006-01-25 19:00:00,1.78777,1.78782,1.78773,1.78777,12000000.0
2006-01-25 19:01:00,1.78775,1.78801,1.78775,1.78795,18000000.0
2006-01-25 19:02:00,1.78848,1.78852,1.78822,1.78822,23000000.0
2006-01-25 19:03:00,1.78828,1.78839,1.78828,1.78835,21000000.0
2006-01-25 19:04:00,1.7883,1.78842,1.78821,1.78823,55000000.0
2006-01-25 19:05:00,1.7881,1.7881,1.7877,1.78809,42000000.0
2006-01-25 19:06:00,1.78803,1.78819,1.78794,1.78804,63000000.0
2006-01-25 19:07:00,1.78797,1.78807,1.78794,1.78805,39000000.0
2006-01-25 19:08:00,1.78811,1.78824,1.78811,1.78824,32000000.0
2006-01-25 19:09:00,1.78841,1.78851,1.78819,1.78837,56000000.0
2006-01-25 19:10:00,1.78831,1.78833,1.78804,1.78804,27000000.0
2006-01-25 19:11:00,1.78789,1.78803,1.78775,1.78783,36000000.0
2006-01-25 19:12:00,1.78804,1.78814,1.78804,1.78808,25000000.0
2006-01-25 19:13:00,1.78797,1.78797,1.78763,1.78763,23000000.0
2006-01-25 19:14:00,1.78721,1.78743,1.78716,1.78723,37000000.0
2006-01-25 19:15:00,1.78734,1.78742,1.7873,1.78742,17000000.0
2006-01-25 19:16:00,1.78773,1.78826,1.78773,1.78817,23000000.0
2006-01-25 19:17:00,1.78837,1.78852,1.78831,1.78845,17000000.0
2006-01-25 19:18:00,1.7886,1.78867,1.78857,1.78867,30000000.0
2006-01-25 19:19:00,1.78842,1.78856,1.78841,1.78852,36000000.0
2006-01-25 19:20:00,1.78829,1.78845,1.78829,1.78845,23000000.0
2006-01-25 19:21:00,1.7887,1.78918,1.7887,1.78913,21000000.0
2006-01-25 19:22:00,1.78921,1.78935,1.78907,1.78925,25000000.0
2006-01-25 19:23:00,1.78932,1.78951,1.78932,1.78951,12000000.0
2006-01-25 19:24:00,1.78963,1.78963,1.78901,1.78901,39000000.0
2006-01-25 19:25:00,1.78894,1.79031,1.78894,1.79031,49000000.0
2006-01-25 19:26:00,1.79056,1.79071,1.79051,1.79051,48000000.0
2006-01-25 19:27:00,1.79049,1.79056,1.79028,1.79039,51000000.0
2006-01-25 19:28:00,1.79026,1.79026,1.78988,1.79011,40000000.0
2006-01-25 19:29:00,1.78979,1.78979,1.78938,1.78938,28000000.0
2006-01-25 19:30:00,1.7893,1.78954,1.78896,1.7893,32000000.0
2006-01-25 19:31:00,1.78925,1.78949,1.789,1.789,28000000.0
2006-01-25 19:32:00,1.78896,1.78901,1.7887,1.78889,31000000.0
2006-01-25 19:33:00,1.78885,1.78906,1.78884,1.78905,14000000.0
2006-01-25 19:34:00,1.78922,1.78945,1.78915,1.78941,49000000.0
2006-01-25 19:35:00,1.78982,1.78992,1.78966,1.78967,28000000.0
2006-01-25 19:36:00,1.78955,1.78975,1.78955,1.78975,16000000.0
2006-01-25 19:38:00,1.7899,1.79024,1.7899,1.79024,8000000.0
2006-01-25 19:40:00,1.7901,1.79028,1.79003,1.79003,16000000.0
2006-01-25 19:41:00,1.79,1.79,1.78973,1.78978,17000000.0
2006-01-25 19:42:00,1.78981,1.78989,1.78974,1.78981,19000000.0
2006-01-25 19:43:00,1.78971,1.78976,1.78961,1.78963,21000000.0
2006-01-25 19:44:00,1.78959,1.78959,1.78937,1.78956,21000000.0
2006-01-25 19:45:00,1.78955,1.78963,1.78934,1.78938,33000000.0
2006-01-25 19:46:00,1.78921,1.78943,1.78914,1.78921,18000000.0
2006-01-25 19:47:00,1.78926,1.78941,1.78923,1.7894,22000000.0
2006-01-25 19:48:00,1.78957,1.78993,1.78953,1.78993,18000000.0
2006-01-25 19:49:00,1.78991,1.78991,1.78962,1.78962,27000000.0
2006-01-25 19:50:00,1.7898,1.7899,1.78978,1.7899,23000000.0
2006-01-25 19:51:00,1.78997,1.78997,1.78807,1.78992,7000000.0
2006-01-25 19:53:00,1.78986,1.78998,1.78982,1.78982,21000000.0
2006-01-25 19:54:00,1.78957,1.78957,1.78898,1.78918,9000000.0
2006-01-25 19:55:00,1.7893,1.78948,1.78917,1.78948,30000000.0
2006-01-25 19:56:00,1.78927,1.78946,1.78926,1.78942,20000000.0
2006-01-25 19:57:00,1.7893,1.7893,1.78894,1.78928,12000000.0
2006-01-25 19:58:00,1.78935,1.78935,1.78922,1.78925,13000000.0
2006-01-25 20:00:00,1.78917,1.78931,1.78916,1.78931,23000000.0
2006-01-25 20:01:00,1.7894,1.78945,1.78929,1.78929,13000000.0
2006-01-25 20:02:00,1.78937,1.78941,1.78923,1.78936,20000000.0
2006-01-25 20:03:00,1.78935,1.78938,1.78929,1.78932,18000000.0
2006-01-25 20:04:00,1.78914,1.78916,1.78895,1.78895,27000000.0
2006-01-25 20:05:00,1.78891,1.78916,1.7889,1.78916,23000000.0
2006-01-25 20:06:00,1.78918,1.78926,1.78912,1.78921,13000000.0
2006-01-25 20:07:00,1.78921,1.78937,1.78906,1.78906,29000000.0
2006-01-25 20:08:00,1.78902,1.7893,1.78898,1.78909,15000000.0
2006-01-25 20:09:00,1.78887,1.78896,1.78886,1.78886,17000000.0
2006-01-25 20:10:00,1.78887,1.78888,1.78868,1.78883,8000000.0
2006-01-25 20:11:00,1.78863,1.78889,1.78861,1.78879,10000000.0
2006-01-25 20:12:00,1.78882,1.78895,1.78882,1.78895,15000000.0
2006-01-25 20:13:00,1.78901,1.78909,1.78881,1.78909,17000000.0
2006-01-25 20:15:00,1.78897,1.78901,1.78889,1.78893,10000000.0
2006-01-25 20:16:00,1.78894,1.78907,1.78891,1.78907,22000000.0
2006-01-25 20:17:00,1.78924,1.78934,1.78881,1.78909,7000000.0
2006-01-25 20:18:00,1.78915,1.78921,1.78904,1.78904,24000000.0
2006-01-25 20:19:00,1.78914,1.78928,1.78914,1.78914,9000000.0
2006-01-25 20:21:00,1.78926,1.78926,1.78898,1.78898,7000000.0
2006-01-25 20:22:00,1.78928,1.78961,1.78928,1.78961,12000000.0
2006-01-25 20:23:00,1.78967,1.78978,1.78967,1.78978,8000000.0
2006-01-25 20:24:00,1.78955,1.7897,1.78939,1.78943,15000000.0
2006-01-25 20:26:00,1.78935,1.78955,1.7893,1.78947,22000000.0
2006-01-25 20:27:00,1.78936,1.7895,1.78934,1.78948,11000000.0
2006-01-25 20:29:00,1.78952,1.78969,1.78952,1.78967,20000000.0
2006-01-25 20:30:00,1.78981,1.7899,1.7897,1.78973,27000000.0
2006-01-25 20:31:00,1.78984,1.78984,1.78979,1.7898,4000000.0
2006-01-25 20:32:00,1.7897,1.78974,1.78961,1.78961,20000000.0
2006-01-25 20:33:00,1.78969,1.78976,1.78953,1.78964,14000000.0
2006-01-25 20:35:00,1.78963,1.78974,1.78961,1.78966,23000000.0
2006-01-25 20:36:00,1.78967,1.78967,1.78959,1.78962,11000000.0
2006-01-25 20:38:00,1.7897,1.7898,1.78966,1.7898,10000000.0
2006-01-25 20:39:00,1.78971,1.78974,1.78964,1.78964,9000000.0
2006-01-25 20:41:00,1.78982,1.78987,1.78975,1.78977,8000000.0
2006-01-25 20:43:00,1.78972,1.78972,1.78957,1.78957,12000000.0
2006-01-25 20:44:00,1.78945,1.78945,1.78933,1.78935,7000000.0
2006-01-25 20:45:00,1.7893,1.78938,1.78923,1.78938,12000000.0
2006-01-25 20:46:00,1.78944,1.78956,1.78944,1.78953,9000000.0
2006-01-25 20:47:00,1.78949,1.7895,1.78934,1.78934,11000000.0
2006-01-25 20:48:00,1.78921,1.78932,1.78911,1.78922,11000000.0
2006-01-25 20:49:00,1.78934,1.78934,1.78922,1.78922,18000000.0
2006-01-25 20:50:00,1.78918,1.78919,1.7891,1.78917,7000000.0
2006-01-25 20:53:00,1.7891,1.78913,1.78892,1.78892,8000000.0
2006-01-25 20:54:00,1.78875,1.7889,1.78875,1.78881,10000000.0
2006-01-25 20:55:00,1.78849,1.78849,1.78822,1.78831,5000000.0
2006-01-25 20:56:00,1.78838,1.78845,1.78838,1.78845,8000000.0
2006-01-25 20:57:00,1.7885,1.78857,1.78847,1.78847,18000000.0
2006-01-25 20:58:00,1.78853,1.78857,1.7885,1.78853,14000000.0
2006-01-25 20:59:00,1.78852,1.78855,1.78845,1.7885,8000000.0
2006-01-25 21:01:00,1.78846,1.78854,1.78844,1.78847,16000000.0
2006-01-25 21:02:00,1.78842,1.7886,1.78839,1.7886,8000000.0
2006-01-25 21:03:00,1.78851,1.78856,1.78845,1.78849,13000000.0
2006-01-25 21:04:00,1.7885,1.78862,1.78849,1.78862,8000000.0
2006-01-25 21:05:00,1.78869,1.78882,1.78868,1.78882,11000000.0
2006-01-25 21:06:00,1.78884,1.78901,1.78884,1.78901,8000000.0
2006-01-25 21:07:00,1.78882,1.7889,1.78873,1.78877,7000000.0
2006-01-25 21:09:00,1.78869,1.78869,1.78855,1.78855,9000000.0
2006-01-25 21:10:00,1.78851,1.78855,1.78838,1.78855,10000000.0
2006-01-25 21:11:00,1.78839,1.78841,1.78833,1.78836,8000000.0
2006-01-25 21:13:00,1.78833,1.78864,1.78833,1.78864,8000000.0
2006-01-25 21:14:00,1.78866,1.78868,1.78858,1.78868,7000000.0
2006-01-25 21:15:00,1.78864,1.78868,1.78861,1.78861,11000000.0
2006-01-25 21:17:00,1.78862,1.78876,1.78857,1.78875,7000000.0
2006-01-25 21:18:00,1.7887,1.78881,1.7887,1.78874,7000000.0
2006-01-25 21:19:00,1.78873,1.78884,1.78864,1.78867,8000000.0
2006-01-25 21:20:00,1.78875,1.78875,1.78865,1.78868,12000000.0
2006-01-25 21:21:00,1.78857,1.78866,1.78843,1.78857,8000000.0
2006-01-25 21:22:00,1.78853,1.78853,1.78842,1.7885,7000000.0
2006-01-25 21:24:00,1.78846,1.78852,1.78834,1.78851,11000000.0
2006-01-25 21:25:00,1.78848,1.78848,1.78813,1.78819,6000000.0
2006-01-25 21:26:00,1.78814,1.78814,1.78792,1.78792,5000000.0
2006-01-25 21:27:00,1.78763,1.78763,1.78738,1.78741,6000000.0
2006-01-25 21:28:00,1.78731,1.78734,1.78711,1.78734,20000000.0
2006-01-25 21:29:00,1.78739,1.78747,1.78728,1.78747,8000000.0
2006-01-25 21:30:00,1.78745,1.78752,1.78745,1.78748,9000000.0
2006-01-25 21:32:00,1.78752,1.78763,1.78749,1.78757,7000000.0
2006-01-25 21:33:00,1.78762,1.78773,1.78757,1.78771,6000000.0
2006-01-25 21:34:00,1.78759,1.78759,1.78752,1.78753,10000000.0
2006-01-25 21:35:00,1.78746,1.78746,1.78733,1.78739,11000000.0
2006-01-25 21:36:00,1.78738,1.78738,1.78724,1.7873,11000000.0
2006-01-25 21:37:00,1.7874,1.78757,1.78736,1.78757,11000000.0
2006-01-25 21:38:00,1.7875,1.7875,1.78706,1.78716,26000000.0
2006-01-25 21:39:00,1.78726,1.78737,1.78721,1.78735,18000000.0
2006-01-25 21:40:00,1.78742,1.78754,1.78738,1.78748,12000000.0
2006-01-25 21:42:00,1.78737,1.78737,1.78719,1.78719,7000000.0
2006-01-25 21:43:00,1.78705,1.78707,1.78694,1.78694,11000000.0
2006-01-25 21:44:00,1.78684,1.78684,1.78654,1.78654,18000000.0
2006-01-25 21:45:00,1.78627,1.78636,1.78618,1.78636,7000000.0
2006-01-25 21:46:00,1.7863,1.78657,1.7863,1.78655,7000000.0
2006-01-25 21:47:00,1.7868,1.7874,1.7868,1.7874,4000000.0
2006-01-25 21:48:00,1.78778,1.78778,1.78769,1.78772,7000000.0
2006-01-25 21:49:00,1.78774,1.78779,1.78769,1.78779,8000000.0
2006-01-25 21:50:00,1.78756,1.78756,1.78724,1.78724,10000000.0
2006-01-25 21:51:00,1.78702,1.78719,1.78692,1.78719,7000000.0
2006-01-25 21:52:00,1.78726,1.7873,1.7871,1.78711,7000000.0
2006-01-25 21:53:00,1.78697,1.78706,1.78687,1.78687,8000000.0
2006-01-25 21:54:00,1.78707,1.78717,1.78707,1.78717,9000000.0
2006-01-25 21:55:00,1.78725,1.78725,1.78708,1.78708,11000000.0
2006-01-25 21:56:00,1.78703,1.78714,1.78703,1.78714,6000000.0
2006-01-25 21:57:00,1.78694,1.78712,1.78694,1.78709,13000000.0
2006-01-25 21:58:00,1.78712,1.78712,1.78699,1.78699,6000000.0
2006-01-25 21:59:00,1.78697,1.78713,1.78688,1.78692,25000000.0
2006-01-25 22:00:00,1.78729,1.78729,1.78704,1.78711,12000000.0
2006-01-25 22:01:00,1.7872,1.7872,1.7871,1.7871,6000000.0
2006-01-25 22:02:00,1.78703,1.78703,1.78692,1.78696,11000000.0
2006-01-25 22:03:00,1.78675,1.78688,1.78671,1.78688,9000000.0
2006-01-25 22:04:00,1.78701,1.78708,1.78683,1.78683,11000000.0
2006-01-25 22:05:00,1.78722,1.78728,1.78718,1.78719,5000000.0
2006-01-25 22:06:00,1.78702,1.78714,1.78694,1.78695,8000000.0
2006-01-25 22:07:00,1.7869,1.78693,1.78687,1.78693,15000000.0
2006-01-25 22:08:00,1.78711,1.78724,1.78707,1.78724,6000000.0
2006-01-25 22:09:00,1.78708,1.78708,1.78685,1.78685,13000000.0
2006-01-25 22:10:00,1.78676,1.78676,1.7866,1.78661,9000000.0
2006-01-25 22:11:00,1.78669,1.78669,1.78648,1.78657,8000000.0
2006-01-25 22:12:00,1.78657,1.78662,1.78651,1.78651,15000000.0
2006-01-25 22:13:00,1.78649,1.78654,1.78649,1.78654,10000000.0
2006-01-25 22:14:00,1.78659,1.78665,1.78654,1.78654,13000000.0
2006-01-25 22:15:00,1.78651,1.78657,1.78651,1.78651,7000000.0
2006-01-25 22:16:00,1.7863,1.78648,1.78626,1.78648,8000000.0
2006-01-25 22:17:00,1.78645,1.78645,1.78628,1.78628,16000000.0
2006-01-25 22:18:00,1.78634,1.78637,1.78617,1.78637,5000000.0
2006-01-25 22:19:00,1.78647,1.78647,1.78625,1.78625,6000000.0
2006-01-25 22:20:00,1.78595,1.78624,1.78562,1.78624,7000000.0
2006-01-25 22:22:00,1.78616,1.78627,1.78616,1.78625,8000000.0
2006-01-25 22:23:00,1.78619,1.78623,1.78609,1.78609,15000000.0
2006-01-25 22:24:00,1.78598,1.78619,1.78598,1.78603,10000000.0
2006-01-25 22:25:00,1.78612,1.78621,1.78612,1.78621,5000000.0
2006-01-25 22:26:00,1.78616,1.78616,1.78585,1.78595,10000000.0
2006-01-25 22:27:00,1.78581,1.78587,1.78581,1.78584,10000000.0
2006-01-25 22:28:00,1.78588,1.78588,1.78565,1.78565,8000000.0
2006-01-25 22:29:00,1.78524,1.78528,1.78522,1.78522,7000000.0
2006-01-25 22:30:00,1.78526,1.78526,1.78465,1.78465,5000000.0
2006-01-25 22:31:00,1.78443,1.78506,1.78443,1.78494,7000000.0
2006-01-25 22:32:00,1.78495,1.78521,1.78493,1.78521,7000000.0
2006-01-25 22:33:00,1.78528,1.78528,1.78501,1.78501,6000000.0
2006-01-25 22:34:00,1.78505,1.78512,1.78486,1.78512,47000000.0
2006-01-25 22:35:00,1.78545,1.78569,1.7854,1.78569,8000000.0
2006-01-25 22:36:00,1.78551,1.78564,1.78551,1.78557,7000000.0
2006-01-25 22:37:00,1.78554,1.78562,1.78549,1.78561,28000000.0
2006-01-25 22:38:00,1.78568,1.78575,1.7856,1.78564,10000000.0
2006-01-25 22:39:00,1.78537,1.78543,1.78535,1.78538,11000000.0
2006-01-25 22:40:00,1.78537,1.78541,1.78537,1.78538,9000000.0
2006-01-25 22:42:00,1.78525,1.78538,1.78525,1.78526,9000000.0
2006-01-25 22:44:00,1.78528,1.78531,1.78512,1.78512,8000000.0
2006-01-25 22:45:00,1.78507,1.78509,1.78503,1.78503,12000000.0
2006-01-25 22:46:00,1.78506,1.78522,1.78503,1.78508,9000000.0
2006-01-25 22:47:00,1.78512,1.78517,1.78505,1.78516,16000000.0
2006-01-25 22:48:00,1.78519,1.78525,1.78503,1.78503,11000000.0
2006-01-25 22:49:00,1.78467,1.78467,1.78457,1.78457,12000000.0
2006-01-25 22:50:00,1.78447,1.78449,1.78428,1.78449,16000000.0
2006-01-25 22:51:00,1.78481,1.78481,1.78465,1.78469,7000000.0
2006-01-25 22:52:00,1.7847,1.7847,1.78451,1.7846,5000000.0
2006-01-25 22:53:00,1.78458,1.78476,1.78458,1.78476,8000000.0
2006-01-25 22:54:00,1.78485,1.78493,1.78478,1.78487,7000000.0
2006-01-25 22:55:00,1.78493,1.78493,1.78485,1.78485,8000000.0
2006-01-25 22:56:00,1.78488,1.78493,1.78488,1.78493,8000000.0
2006-01-25 22:57:00,1.7849,1.78512,1.78482,1.78495,10000000.0
2006-01-25 22:58:00,1.78517,1.78522,1.78508,1.7851,7000000.0
2006-01-25 22:59:00,1.78511,1.78521,1.7851,1.78519,9000000.0
2006-01-25 23:01:00,1.78539,1.78551,1.78531,1.78531,9000000.0
2006-01-25 23:02:00,1.78539,1.78549,1.78539,1.78549,7000000.0
2006-01-25 23:04:00,1.78537,1.78551,1.78524,1.78527,9000000.0
2006-01-25 23:05:00,1.78507,1.78507,1.78502,1.78505,11000000.0
2006-01-25 23:06:00,1.78517,1.78527,1.78517,1.78523,5000000.0
2006-01-25 23:07:00,1.7853,1.7856,1.7853,1.7856,8000000.0
2006-01-25 23:08:00,1.78548,1.7856,1.78548,1.7856,15000000.0
2006-01-25 23:09:00,1.78561,1.78571,1.78561,1.78571,7000000.0
2006-01-25 23:10:00,1.7857,1.7857,1.78541,1.78541,8000000.0
2006-01-25 23:11:00,1.78536,1.78545,1.7853,1.78534,8000000.0
2006-01-25 23:12:00,1.78559,1.7857,1.78551,1.78562,8000000.0
2006-01-25 23:13:00,1.78555,1.7856,1.78538,1.78538,7000000.0
2006-01-25 23:14:00,1.78542,1.7856,1.78539,1.7856,9000000.0
2006-01-25 23:15:00,1.78562,1.78565,1.78561,1.78564,8000000.0
2006-01-25 23:16:00,1.78572,1.78575,1.78554,1.78572,9000000.0
2006-01-25 23:17:00,1.7856,1.78584,1.7856,1.78582,7000000.0
2006-01-25 23:18:00,1.78586,1.78589,1.78552,1.78581,7000000.0
2006-01-25 23:20:00,1.78565,1.78569,1.78542,1.78558,9000000.0
2006-01-25 23:21:00,1.78568,1.78568,1.78552,1.78565,5000000.0
2006-01-25 23:23:00,1.78577,1.78597,1.78577,1.78597,6000000.0
2006-01-25 23:24:00,1.78581,1.78588,1.78574,1.7858,9000000.0
2006-01-25 23:25:00,1.78591,1.78599,1.78591,1.78598,10000000.0
2006-01-25 23:26:00,1.78598,1.78598,1.78592,1.78597,5000000.0
2006-01-25 23:27:00,1.78606,1.78606,1.78587,1.78601,5000000.0
2006-01-25 23:28:00,1.78599,1.786,1.78594,1.78595,7000000.0
2006-01-25 23:29:00,1.78572,1.78572,1.78561,1.78565,25000000.0
2006-01-25 23:30:00,1.7856,1.78574,1.78558,1.78568,7000000.0
2006-01-25 23:31:00,1.78546,1.78554,1.78546,1.7855,14000000.0
2006-01-25 23:32:00,1.78554,1.78573,1.78552,1.78552,9000000.0
2006-01-25 23:34:00,1.78566,1.78566,1.7854,1.7854,6000000.0
2006-01-25 23:35:00,1.78553,1.78553,1.78542,1.78545,12000000.0
2006-01-25 23:38:00,1.78541,1.78549,1.78536,1.78541,8000000.0
2006-01-25 23:39:00,1.78521,1.78533,1.78508,1.78516,11000000.0
2006-01-25 23:40:00,1.78508,1.7853,1.78491,1.78491,21000000.0
2006-01-25 23:41:00,1.78527,1.78527,1.78504,1.78519,7000000.0
2006-01-25 23:42:00,1.785,1.78501,1.78485,1.78489,19000000.0
2006-01-25 23:43:00,1.78488,1.78488,1.78477,1.7848,7000000.0
2006-01-25 23:44:00,1.78464,1.78471,1.78447,1.78447,8000000.0
2006-01-25 23:45:00,1.78457,1.78473,1.78454,1.78473,7000000.0
2006-01-25 23:47:00,1.78496,1.78518,1.78494,1.78518,7000000.0
2006-01-25 23:48:00,1.78527,1.78532,1.78523,1.78527,8000000.0
2006-01-25 23:50:00,1.7851,1.78522,1.78496,1.78496,8000000.0
2006-01-25 23:51:00,1.78507,1.78508,1.78487,1.78487,7000000.0
2006-01-25 23:52:00,1.78485,1.78491,1.78485,1.7849,7000000.0
2006-01-25 23:53:00,1.78472,1.78501,1.78472,1.78486,10000000.0
2006-01-25 23:54:00,1.78454,1.78486,1.78438,1.78438,7000000.0
2006-01-25 23:55:00,1.78435,1.78445,1.78434,1.78445,9000000.0
2006-01-25 23:57:00,1.78479,1.78484,1.78479,1.78484,6000000.0
2006-01-25 23:58:00,1.78474,1.78487,1.78467,1.78467,8000000.0
2006-01-26 00:25:00,1.78477,1.78477,1.7847,1.78471,11000000.0
2006-01-26 00:26:00,1.78483,1.78483,1.78456,1.78483,7000000.0
2006-01-26 00:27:00,1.78461,1.78461,1.78449,1.78449,10000000.0
2006-01-26 00:28:00,1.78452,1.78481,1.78452,1.78461,8000000.0
2006-01-26 00:32:00,1.78488,1.78504,1.78479,1.78504,7000000.0
2006-01-26 00:33:00,1.78462,1.78462,1.78095,1.78095,7000000.0
2006-01-26 00:36:00,1.78086,1.78089,1.78077,1.78089,5000000.0
2006-01-26 00:39:00,1.78129,1.78146,1.78116,1.78141,10000000.0
2006-01-26 00:40:00,1.78128,1.78153,1.78128,1.78143,7000000.0
2006-01-26 00:42:00,1.78123,1.78124,1.78114,1.78122,8000000.0
2006-01-26 00:43:00,1.78109,1.78109,1.78074,1.78107,7000000.0
2006-01-26 00:45:00,1.78095,1.78128,1.78095,1.78128,7000000.0
2006-01-26 00:46:00,1.78132,1.78132,1.78102,1.78124,10000000.0
2006-01-26 00:47:00,1.78122,1.78132,1.7812,1.78126,7000000.0
2006-01-26 00:48:00,1.78119,1.78121,1.781,1.78121,8000000.0
2006-01-26 00:49:00,1.78108,1.78118,1.78094,1.78118,5000000.0
2006-01-26 00:50:00,1.7812,1.78136,1.78119,1.78125,10000000.0
2006-01-26 00:53:00,1.78118,1.78139,1.78114,1.78139,11000000.0
2006-01-26 00:54:00,1.78143,1.78154,1.78132,1.78152,10000000.0
2006-01-26 00:56:00,1.78163,1.78176,1.7815,1.78176,6000000.0
2006-01-26 00:57:00,1.78158,1.78161,1.78149,1.78158,8000000.0
2006-01-26 00:58:00,1.78163,1.78163,1.78153,1.78153,10000000.0
2006-01-26 00:59:00,1.78156,1.78177,1.78156,1.78177,7000000.0
2006-01-26 01:00:00,1.78184,1.78187,1.78172,1.78184,19000000.0
2006-01-26 01:01:00,1.78187,1.78188,1.78156,1.78166,12000000.0
2006-01-26 01:04:00,1.78174,1.78212,1.78174,1.78194,8000000.0
2006-01-26 01:05:00,1.78202,1.78222,1.78202,1.78222,7000000.0
2006-01-26 01:08:00,1.78232,1.78232,1.78201,1.78212,10000000.0
2006-01-26 01:09:00,1.7822,1.78305,1.78206,1.78305,8000000.0
2006-01-26 01:10:00,1.78307,1.78307,1.78231,1.78231,10000000.0
2006-01-26 01:11:00,1.78216,1.78218,1.78197,1.78201,11000000.0
2006-01-26 01:12:00,1.78223,1.78257,1.78223,1.78257,8000000.0
2006-01-26 01:13:00,1.78279,1.78304,1.78276,1.78303,8000000.0
2006-01-26 01:14:00,1.78319,1.78319,1.78282,1.78282,10000000.0
2006-01-26 01:15:00,1.78282,1.78287,1.78271,1.78281,10000000.0
2006-01-26 01:19:00,1.7831,1.7831,1.78294,1.78294,11000000.0
2006-01-26 01:20:00,1.78286,1.78289,1.78266,1.78266,13000000.0
2006-01-26 01:21:00,1.78241,1.78247,1.78241,1.78244,7000000.0
2006-01-26 01:22:00,1.78232,1.78247,1.78231,1.78243,7000000.0
2006-01-26 01:23:00,1.78268,1.78268,1.78227,1.78227,8000000.0
2006-01-26 01:24:00,1.78216,1.78225,1.782,1.78225,7000000.0
2006-01-26 01:25:00,1.78249,1.78249,1.78211,1.78213,8000000.0
2006-01-26 01:26:00,1.78199,1.782,1.7819,1.78193,14000000.0
2006-01-26 01:27:00,1.78187,1.78187,1.78182,1.78183,15000000.0
2006-01-26 01:28:00,1.78178,1.78193,1.78167,1.78193,9000000.0
2006-01-26 01:29:00,1.78173,1.78197,1.78173,1.78189,10000000.0
2006-01-26 01:30:00,1.78188,1.78189,1.78174,1.78174,10000000.0
2006-01-26 01:31:00,1.78176,1.78196,1.78166,1.78196,7000000.0
2006-01-26 01:32:00,1.78211,1.78213,1.78195,1.78195,18000000.0
2006-01-26 01:33:00,1.78202,1.78218,1.78202,1.78218,6000000.0
2006-01-26 01:35:00,1.78209,1.78218,1.78202,1.78218,8000000.0
2006-01-26 01:36:00,1.78217,1.78224,1.78217,1.78224,9000000.0
2006-01-26 01:37:00,1.782,1.78213,1.78176,1.78213,5000000.0
2006-01-26 01:38:00,1.78217,1.78223,1.78217,1.78222,12000000.0
2006-01-26 01:40:00,1.78231,1.78266,1.78231,1.78266,7000000.0
2006-01-26 01:41:00,1.78271,1.78279,1.78271,1.78278,11000000.0
2006-01-26 01:43:00,1.78277,1.78277,1.78242,1.78256,8000000.0
2006-01-26 01:44:00,1.78255,1.78267,1.78255,1.78266,7000000.0
2006-01-26 01:45:00,1.78268,1.78269,1.78258,1.78265,7000000.0
2006-01-26 01:46:00,1.78265,1.78267,1.78242,1.78261,7000000.0
2006-01-26 01:47:00,1.78269,1.78303,1.78269,1.78292,14000000.0
2006-01-26 01:48:00,1.78293,1.78293,1.78271,1.78273,7000000.0
2006-01-26 01:49:00,1.78269,1.78269,1.78257,1.7826,8000000.0
2006-01-26 01:50:00,1.78248,1.78248,1.7814,1.7814,10000000.0
2006-01-26 01:51:00,1.7816,1.78171,1.78152,1.78152,16000000.0
2006-01-26 01:52:00,1.78161,1.78172,1.78146,1.78146,13000000.0
2006-01-26 01:53:00,1.78142,1.78142,1.78127,1.78127,7000000.0
2006-01-26 01:54:00,1.78132,1.78163,1.78132,1.78163,9000000.0
2006-01-26 01:55:00,1.78159,1.78195,1.78159,1.78189,11000000.0
2006-01-26 01:56:00,1.78209,1.78209,1.7819,1.78194,17000000.0
2006-01-26 01:57:00,1.78163,1.78185,1.78158,1.78185,13000000.0
2006-01-26 01:58:00,1.7818,1.7819,1.7817,1.7817,10000000.0
2006-01-26 01:59:00,1.78174,1.78174,1.78159,1.7817,7000000.0
2006-01-26 02:00:00,1.78177,1.78177,1.78159,1.78165,10000000.0
2006-01-26 02:02:00,1.78168,1.78169,1.7815,1.78165,7000000.0
2006-01-26 02:03:00,1.7817,1.78235,1.78026,1.78198,10000000.0
2006-01-26 02:04:00,1.78182,1.7821,1.78182,1.7821,7000000.0
2006-01-26 02:05:00,1.78209,1.78232,1.78209,1.78232,10000000.0
2006-01-26 02:06:00,1.78291,1.78313,1.78283,1.78303,10000000.0
2006-01-26 02:07:00,1.78307,1.78313,1.78299,1.78299,8000000.0
2006-01-26 02:08:00,1.78302,1.78307,1.78294,1.78306,8000000.0
2006-01-26 02:09:00,1.78277,1.7833,1.78277,1.78329,7000000.0
2006-01-26 02:10:00,1.78326,1.7834,1.78308,1.78308,9000000.0
2006-01-26 02:11:00,1.78325,1.78325,1.78303,1.78308,8000000.0
2006-01-26 02:12:00,1.78298,1.78307,1.78276,1.78307,8000000.0
2006-01-26 02:13:00,1.7831,1.7831,1.78294,1.78294,7000000.0
2006-01-26 02:14:00,1.78288,1.7833,1.78288,1.7833,9000000.0
2006-01-26 02:15:00,1.78313,1.78323,1.78292,1.78295,8000000.0
2006-01-26 02:16:00,1.78298,1.7835,1.78298,1.7835,8000000.0
2006-01-26 02:17:00,1.78329,1.78359,1.78318,1.78359,6000000.0
2006-01-26 02:18:00,1.78362,1.78385,1.78362,1.78373,7000000.0
2006-01-26 02:19:00,1.78374,1.78391,1.78347,1.78372,11000000.0
2006-01-26 02:20:00,1.78365,1.78372,1.78361,1.78365,6000000.0
2006-01-26 02:21:00,1.7836,1.7836,1.78342,1.78351,7000000.0
2006-01-26 02:22:00,1.78355,1.78361,1.7835,1.78355,8000000.0
2006-01-26 02:23:00,1.78362,1.78365,1.78347,1.78347,10000000.0
2006-01-26 02:24:00,1.78334,1.78334,1.78324,1.78327,11000000.0
2006-01-26 02:25:00,1.78326,1.78364,1.78326,1.78364,11000000.0
2006-01-26 02:26:00,1.7838,1.78384,1.78361,1.78384,8000000.0
2006-01-26 02:27:00,1.7843,1.78462,1.78425,1.7846,9000000.0
2006-01-26 02:28:00,1.78483,1.785,1.78476,1.785,10000000.0
2006-01-26 02:29:00,1.78498,1.78506,1.78484,1.78489,7000000.0
2006-01-26 02:30:00,1.78469,1.7847,1.78462,1.78462,7000000.0
2006-01-26 02:31:00,1.78463,1.78463,1.78426,1.78426,8000000.0
2006-01-26 02:33:00,1.7844,1.78471,1.7844,1.78471,8000000.0
2006-01-26 02:34:00,1.78471,1.7849,1.78471,1.78486,7000000.0
2006-01-26 02:35:00,1.7846,1.78468,1.78453,1.78453,11000000.0
2006-01-26 02:36:00,1.78429,1.78458,1.78429,1.78445,7000000.0
2006-01-26 02:37:00,1.78453,1.78453,1.78434,1.78443,7000000.0
2006-01-26 02:38:00,1.78425,1.78453,1.78425,1.78453,7000000.0
2006-01-26 02:39:00,1.7846,1.78475,1.7846,1.78467,8000000.0
2006-01-26 02:40:00,1.7847,1.78485,1.7847,1.78475,7000000.0
2006-01-26 02:41:00,1.7848,1.7848,1.78439,1.78439,8000000.0
2006-01-26 02:42:00,1.78464,1.78464,1.78452,1.78459,3000000.0
2006-01-26 02:43:00,1.78456,1.78465,1.78432,1.78432,9000000.0
2006-01-26 02:44:00,1.7842,1.78436,1.78415,1.78436,7000000.0
2006-01-26 02:45:00,1.78443,1.78443,1.78421,1.78434,8000000.0
2006-01-26 02:47:00,1.78436,1.78436,1.78422,1.7843,9000000.0
2006-01-26 02:48:00,1.78441,1.78451,1.78439,1.78448,8000000.0
2006-01-26 02:49:00,1.78439,1.78457,1.78438,1.78447,11000000.0
2006-01-26 02:50:00,1.78438,1.78447,1.78423,1.78447,7000000.0
2006-01-26 02:54:00,1.78444,1.78444,1.78396,1.78396,8000000.0
2006-01-26 02:55:00,1.78406,1.78417,1.78388,1.78397,8000000.0
2006-01-26 02:56:00,1.7841,1.7841,1.78404,1.78404,7000000.0
2006-01-26 02:57:00,1.78413,1.78423,1.78394,1.78423,8000000.0
2006-01-26 02:59:00,1.78409,1.78426,1.78402,1.78426,9000000.0
2006-01-26 03:00:00,1.78404,1.78414,1.78398,1.78414,6000000.0
2006-01-26 03:01:00,1.78419,1.78433,1.78419,1.78428,8000000.0
2006-01-26 03:02:00,1.78452,1.78458,1.78427,1.78449,11000000.0
2006-01-26 03:03:00,1.78462,1.78469,1.78462,1.78465,7000000.0
2006-01-26 03:04:00,1.78457,1.78472,1.78434,1.78451,7000000.0
2006-01-26 03:05:00,1.78439,1.78439,1.7842,1.78421,8000000.0
2006-01-26 03:06:00,1.78413,1.7842,1.78407,1.78417,8000000.0
2006-01-26 03:07:00,1.78429,1.78447,1.78429,1.78447,8000000.0
2006-01-26 03:08:00,1.78452,1.78456,1.78443,1.78456,5000000.0
2006-01-26 03:09:00,1.78493,1.78512,1.78481,1.78481,8000000.0
2006-01-26 03:10:00,1.78457,1.78459,1.78446,1.78446,7000000.0
2006-01-26 03:13:00,1.78463,1.78475,1.78453,1.78457,11000000.0
2006-01-26 03:14:00,1.78457,1.78457,1.7842,1.7842,11000000.0
2006-01-26 03:15:00,1.78441,1.78446,1.78433,1.78446,7000000.0
2006-01-26 03:16:00,1.78442,1.7845,1.78412,1.7845,7000000.0
2006-01-26 03:17:00,1.78456,1.7848,1.78425,1.7848,11000000.0
2006-01-26 03:18:00,1.78457,1.78457,1.78436,1.78455,10000000.0
2006-01-26 03:19:00,1.78455,1.78455,1.78442,1.78449,6000000.0
2006-01-26 03:20:00,1.78452,1.78456,1.78447,1.78449,7000000.0
2006-01-26 03:22:00,1.78471,1.78487,1.78466,1.78485,7000000.0
2006-01-26 03:23:00,1.78485,1.78485,1.7845,1.78468,7000000.0
2006-01-26 03:24:00,1.78474,1.78478,1.78289,1.78477,8000000.0
2006-01-26 03:25:00,1.78452,1.78469,1.78448,1.78469,8000000.0
2006-01-26 03:26:00,1.7846,1.78479,1.7846,1.78472,11000000.0
2006-01-26 03:28:00,1.78455,1.78455,1.78428,1.78439,10000000.0
2006-01-26 03:29:00,1.78426,1.78426,1.78381,1.78393,11000000.0
2006-01-26 03:30:00,1.78402,1.78411,1.78395,1.78411,7000000.0
2006-01-26 03:32:00,1.78423,1.78434,1.78421,1.78433,6000000.0
2006-01-26 03:33:00,1.78413,1.7842,1.78408,1.7841,7000000.0
2006-01-26 03:34:00,1.784,1.78411,1.78391,1.78411,8000000.0
2006-01-26 03:35:00,1.78386,1.78405,1.78386,1.78405,10000000.0
2006-01-26 03:36:00,1.78402,1.78402,1.78368,1.78368,5000000.0
2006-01-26 03:37:00,1.78348,1.78348,1.78285,1.78285,9000000.0
2006-01-26 03:38:00,1.78269,1.78277,1.78259,1.78269,7000000.0
2006-01-26 03:39:00,1.78257,1.78257,1.78239,1.78239,8000000.0
2006-01-26 03:40:00,1.78226,1.78226,1.78206,1.78206,3000000.0
2006-01-26 03:41:00,1.78168,1.78168,1.78121,1.78121,10000000.0
2006-01-26 03:42:00,1.78077,1.78115,1.78077,1.78115,10000000.0
2006-01-26 03:43:00,1.78133,1.78151,1.78133,1.7814,8000000.0
2006-01-26 03:44:00,1.78167,1.78167,1.78123,1.78152,8000000.0
2006-01-26 03:45:00,1.78169,1.78219,1.78167,1.78219,8000000.0
2006-01-26 03:46:00,1.78226,1.78226,1.78206,1.78217,7000000.0
2006-01-26 03:47:00,1.78237,1.78256,1.78237,1.78239,7000000.0
2006-01-26 03:48:00,1.78259,1.78259,1.78242,1.78242,7000000.0
2006-01-26 03:49:00,1.78224,1.78238,1.78224,1.78225,8000000.0
2006-01-26 03:50:00,1.78231,1.78234,1.78222,1.78233,8000000.0
2006-01-26 03:51:00,1.78244,1.78244,1.78228,1.78233,9000000.0
2006-01-26 03:52:00,1.78238,1.78262,1.78238,1.7826,8000000.0
2006-01-26 03:53:00,1.78245,1.78265,1.78241,1.7826,10000000.0
2006-01-26 03:54:00,1.78266,1.78266,1.78228,1.78228,7000000.0
2006-01-26 03:55:00,1.78269,1.78269,1.78235,1.78267,7000000.0
2006-01-26 03:57:00,1.7827,1.78287,1.7827,1.78278,8000000.0
2006-01-26 03:58:00,1.78274,1.78313,1.78119,1.78301,7000000.0
2006-01-26 03:59:00,1.78254,1.78254,1.78216,1.78216,7000000.0
2006-01-26 04:00:00,1.78214,1.78222,1.78167,1.78173,6000000.0
2006-01-26 04:01:00,1.78163,1.7817,1.78162,1.78164,7000000.0
2006-01-26 04:02:00,1.78149,1.78157,1.78144,1.78153,8000000.0
2006-01-26 04:03:00,1.78157,1.78199,1.78157,1.78183,8000000.0
2006-01-26 04:04:00,1.78158,1.78158,1.78079,1.78079,8000000.0
2006-01-26 04:05:00,1.7805,1.78091,1.78016,1.78091,8000000.0
2006-01-26 04:06:00,1.78105,1.78141,1.78105,1.78141,9000000.0
2006-01-26 04:07:00,1.78132,1.78132,1.78093,1.78102,11000000.0
2006-01-26 04:08:00,1.78094,1.78126,1.78094,1.78123,6000000.0
2006-01-26 04:09:00,1.78135,1.78135,1.78112,1.78114,7000000.0
2006-01-26 04:10:00,1.78089,1.78109,1.78089,1.78099,8000000.0
2006-01-26 04:11:00,1.78093,1.78111,1.78093,1.78104,7000000.0
2006-01-26 04:12:00,1.78104,1.78127,1.78104,1.78127,7000000.0
2006-01-26 04:13:00,1.78121,1.78126,1.78108,1.78108,8000000.0
2006-01-26 04:14:00,1.7811,1.78112,1.78093,1.78093,7000000.0
2006-01-26 04:15:00,1.78141,1.7817,1.78141,1.78164,7000000.0
2006-01-26 04:16:00,1.78164,1.78164,1.78134,1.78134,4000000.0
2006-01-26 04:17:00,1.78125,1.78159,1.78122,1.78159,7000000.0
2006-01-26 04:18:00,1.78151,1.78151,1.78139,1.78139,8000000.0
2006-01-26 04:19:00,1.78144,1.78152,1.7813,1.78139,8000000.0
2006-01-26 04:20:00,1.78158,1.78178,1.7815,1.78171,10000000.0
2006-01-26 04:22:00,1.78154,1.78154,1.78117,1.78135,9000000.0
2006-01-26 04:23:00,1.78153,1.78159,1.78144,1.78153,7000000.0
2006-01-26 04:24:00,1.7815,1.78154,1.78139,1.78142,9000000.0
2006-01-26 04:25:00,1.78142,1.78158,1.78131,1.78152,7000000.0
2006-01-26 04:26:00,1.78144,1.78179,1.78144,1.78175,7000000.0
2006-01-26 04:27:00,1.78181,1.78186,1.78178,1.78179,8000000.0
2006-01-26 04:28:00,1.78174,1.78184,1.78162,1.78162,7000000.0
2006-01-26 04:29:00,1.78146,1.78162,1.78146,1.78158,8000000.0
2006-01-26 04:30:00,1.78165,1.78176,1.78148,1.78157,9000000.0
2006-01-26 04:31:00,1.78161,1.78175,1.78145,1.78172,10000000.0
2006-01-26 04:32:00,1.78182,1.78203,1.78158,1.78203,9000000.0
2006-01-26 04:33:00,1.78208,1.78216,1.78195,1.78195,8000000.0
2006-01-26 04:35:00,1.78221,1.78229,1.78212,1.78212,7000000.0
2006-01-26 04:36:00,1.78205,1.78217,1.78205,1.78215,6000000.0
2006-01-26 04:37:00,1.78216,1.78216,1.78196,1.78196,11000000.0
2006-01-26 04:38:00,1.78224,1.78224,1.78203,1.78205,9000000.0
2006-01-26 04:39:00,1.78212,1.78218,1.7821,1.78215,9000000.0
2006-01-26 04:40:00,1.78226,1.78239,1.78214,1.78235,9000000.0
2006-01-26 04:41:00,1.78252,1.78255,1.78243,1.7825,8000000.0
2006-01-26 04:42:00,1.78218,1.78241,1.78217,1.78217,7000000.0
2006-01-26 04:43:00,1.78197,1.78201,1.78157,1.78164,11000000.0
2006-01-26 04:44:00,1.78206,1.78212,1.78195,1.78204,9000000.0
2006-01-26 04:45:00,1.78175,1.78197,1.78165,1.78184,8000000.0
2006-01-26 04:46:00,1.782,1.782,1.78167,1.78189,6000000.0
2006-01-26 04:47:00,1.78203,1.7821,1.78203,1.7821,2000000.0
2006-01-26 04:48:00,1.78216,1.78216,1.782,1.78208,7000000.0
2006-01-26 04:49:00,1.78208,1.78208,1.78178,1.782,11000000.0
2006-01-26 04:50:00,1.7821,1.78218,1.7821,1.78218,3000000.0
2006-01-26 04:51:00,1.78216,1.78228,1.78215,1.78224,7000000.0
2006-01-26 04:52:00,1.7823,1.78233,1.78217,1.78225,10000000.0
2006-01-26 04:53:00,1.782,1.78216,1.78177,1.78177,9000000.0
2006-01-26 04:54:00,1.78198,1.78199,1.78187,1.78195,7000000.0
2006-01-26 04:55:00,1.78225,1.7823,1.78222,1.7823,8000000.0
2006-01-26 04:56:00,1.78229,1.78243,1.78225,1.78225,7000000.0
2006-01-26 04:57:00,1.78214,1.7822,1.78195,1.78195,8000000.0
2006-01-26 04:58:00,1.78181,1.78188,1.78158,1.78158,8000000.0
2006-01-26 04:59:00,1.7815,1.7815,1.78138,1.7815,8000000.0
2006-01-26 05:00:00,1.78143,1.78167,1.78141,1.78162,7000000.0
2006-01-26 05:01:00,1.78171,1.78171,1.78144,1.78159,7000000.0
2006-01-26 05:02:00,1.78176,1.78181,1.78156,1.78181,7000000.0
2006-01-26 05:03:00,1.78175,1.78176,1.78161,1.78171,7000000.0
2006-01-26 05:04:00,1.78166,1.78198,1.78166,1.78186,7000000.0
2006-01-26 05:05:00,1.78165,1.7818,1.78164,1.7817,8000000.0
2006-01-26 05:06:00,1.78153,1.78162,1.78152,1.78152,8000000.0
2006-01-26 05:07:00,1.78168,1.78172,1.78148,1.78172,8000000.0
2006-01-26 05:08:00,1.78169,1.78172,1.7815,1.7815,10000000.0
2006-01-26 05:09:00,1.78162,1.78162,1.78141,1.78157,7000000.0
2006-01-26 05:13:00,1.78164,1.78171,1.78156,1.78159,8000000.0
2006-01-26 05:14:00,1.78174,1.78184,1.78165,1.78184,11000000.0
2006-01-26 05:16:00,1.78184,1.78184,1.7816,1.7816,9000000.0
2006-01-26 05:17:00,1.78146,1.78166,1.78146,1.78166,8000000.0
2006-01-26 05:18:00,1.78161,1.78172,1.7815,1.78172,8000000.0
2006-01-26 05:19:00,1.78173,1.78173,1.78155,1.78167,7000000.0
2006-01-26 05:21:00,1.781,1.781,1.78087,1.78087,8000000.0
2006-01-26 05:22:00,1.78083,1.78111,1.78083,1.78111,7000000.0
2006-01-26 05:24:00,1.78121,1.78121,1.78091,1.78107,7000000.0
2006-01-26 05:27:00,1.78115,1.78127,1.78106,1.78115,8000000.0
2006-01-26 05:28:00,1.78112,1.78129,1.78112,1.78112,9000000.0
2006-01-26 05:29:00,1.78127,1.7813,1.78107,1.78119,7000000.0
2006-01-26 05:30:00,1.78117,1.78117,1.78096,1.78096,7000000.0
2006-01-26 05:31:00,1.7811,1.78126,1.78097,1.78126,8000000.0
2006-01-26 05:32:00,1.78135,1.78174,1.78128,1.78174,8000000.0
2006-01-26 05:33:00,1.7818,1.782,1.7818,1.78186,9000000.0
2006-01-26 05:34:00,1.78187,1.78202,1.78185,1.78202,5000000.0
2006-01-26 05:35:00,1.78188,1.78196,1.78146,1.78146,7000000.0
2006-01-26 05:36:00,1.78156,1.78179,1.78156,1.78173,11000000.0
2006-01-26 05:38:00,1.78183,1.78197,1.78179,1.78179,6000000.0
2006-01-26 05:39:00,1.78192,1.78192,1.78181,1.78181,7000000.0
2006-01-26 05:40:00,1.78165,1.78171,1.78149,1.78157,8000000.0
2006-01-26 05:43:00,1.78157,1.78157,1.78117,1.7812,9000000.0
2006-01-26 05:44:00,1.78126,1.78126,1.78086,1.78103,8000000.0
2006-01-26 05:47:00,1.78101,1.78101,1.7809,1.78091,8000000.0
2006-01-26 05:49:00,1.78083,1.78085,1.78063,1.78063,8000000.0
2006-01-26 05:50:00,1.78068,1.78095,1.78062,1.78093,9000000.0
2006-01-26 05:51:00,1.78055,1.78084,1.78055,1.78084,8000000.0
2006-01-26 05:52:00,1.78044,1.7805,1.78032,1.78048,8000000.0
2006-01-26 05:53:00,1.78043,1.78061,1.78043,1.78059,7000000.0
2006-01-26 05:54:00,1.78076,1.78083,1.7807,1.78071,10000000.0
2006-01-26 05:55:00,1.7807,1.78072,1.7806,1.78068,8000000.0
2006-01-26 05:56:00,1.78062,1.78064,1.78058,1.78064,5000000.0
2006-01-26 05:57:00,1.78052,1.78055,1.78042,1.78046,8000000.0
2006-01-26 05:58:00,1.78033,1.78033,1.78008,1.78019,9000000.0
2006-01-26 05:59:00,1.78017,1.78035,1.78011,1.78011,10000000.0
2006-01-26 06:00:00,1.78002,1.78022,1.78,1.78015,8000000.0
2006-01-26 06:01:00,1.78008,1.78019,1.78008,1.78008,7000000.0
2006-01-26 06:02:00,1.7803,1.7805,1.7803,1.78046,7000000.0
2006-01-26 06:03:00,1.78045,1.78045,1.78009,1.78009,8000000.0
2006-01-26 06:04:00,1.78013,1.78036,1.78013,1.78036,7000000.0
2006-01-26 06:05:00,1.78029,1.78029,1.77985,1.77996,7000000.0
2006-01-26 06:06:00,1.77986,1.77992,1.77975,1.77992,5000000.0
2006-01-26 06:07:00,1.77995,1.77995,1.77989,1.77994,7000000.0
2006-01-26 06:08:00,1.77985,1.77985,1.77957,1.77959,6000000.0
2006-01-26 06:09:00,1.77959,1.77968,1.77952,1.77959,8000000.0
2006-01-26 06:10:00,1.77989,1.78,1.77983,1.77992,8000000.0
2006-01-26 06:11:00,1.78009,1.78009,1.77993,1.78006,8000000.0
2006-01-26 06:12:00,1.78009,1.78015,1.78002,1.78007,8000000.0
2006-01-26 06:13:00,1.78008,1.78025,1.78008,1.78025,8000000.0
2006-01-26 06:14:00,1.78035,1.78038,1.78015,1.78019,7000000.0
2006-01-26 06:15:00,1.77996,1.78005,1.77985,1.77985,8000000.0
2006-01-26 06:16:00,1.78004,1.78011,1.77998,1.77998,5000000.0
2006-01-26 06:17:00,1.77975,1.78022,1.77975,1.78022,7000000.0
2006-01-26 06:18:00,1.78013,1.78028,1.78002,1.78028,9000000.0
2006-01-26 06:19:00,1.78016,1.78016,1.77995,1.77995,7000000.0
2006-01-26 06:21:00,1.78007,1.7801,1.77986,1.78007,8000000.0
2006-01-26 06:22:00,1.78022,1.7804,1.7801,1.78038,8000000.0
2006-01-26 06:23:00,1.78064,1.78064,1.78046,1.78046,8000000.0
2006-01-26 06:24:00,1.78039,1.78087,1.78039,1.78087,11000000.0
2006-01-26 06:25:00,1.78087,1.78087,1.78068,1.78068,11000000.0
2006-01-26 06:26:00,1.78067,1.78072,1.78052,1.78058,11000000.0
2006-01-26 06:27:00,1.78083,1.78107,1.78083,1.78106,7000000.0
2006-01-26 06:28:00,1.78113,1.78113,1.78092,1.78098,8000000.0
2006-01-26 06:29:00,1.78068,1.78068,1.7805,1.7805,8000000.0
2006-01-26 06:30:00,1.7806,1.78085,1.7806,1.78085,8000000.0
2006-01-26 06:32:00,1.78076,1.78076,1.78016,1.78016,6000000.0
2006-01-26 06:33:00,1.78018,1.78025,1.78018,1.7802,7000000.0
2006-01-26 06:34:00,1.78,1.78,1.77973,1.77973,7000000.0
2006-01-26 06:35:00,1.77985,1.77998,1.77981,1.77995,11000000.0
2006-01-26 06:37:00,1.78011,1.7807,1.78011,1.7807,10000000.0
2006-01-26 06:38:00,1.78068,1.78068,1.78034,1.78034,3000000.0
2006-01-26 06:39:00,1.78016,1.78032,1.78012,1.78018,11000000.0
2006-01-26 06:43:00,1.78006,1.78028,1.78006,1.78028,7000000.0
2006-01-26 06:44:00,1.78047,1.78047,1.78006,1.78009,8000000.0
2006-01-26 06:45:00,1.7802,1.78023,1.78009,1.78023,8000000.0
2006-01-26 06:46:00,1.78028,1.78036,1.78007,1.78036,10000000.0
2006-01-26 06:47:00,1.78035,1.78046,1.78022,1.78022,8000000.0
2006-01-26 06:48:00,1.78007,1.78007,1.77956,1.77957,7000000.0
2006-01-26 06:49:00,1.77963,1.77985,1.77963,1.77985,8000000.0
2006-01-26 06:51:00,1.78003,1.78006,1.77991,1.78005,10000000.0
2006-01-26 06:52:00,1.78049,1.78077,1.78048,1.78048,8000000.0
2006-01-26 06:53:00,1.78045,1.78107,1.78045,1.78106,8000000.0
2006-01-26 06:54:00,1.7811,1.7811,1.78036,1.78036,7000000.0
2006-01-26 06:55:00,1.78036,1.78043,1.78006,1.78033,7000000.0
2006-01-26 06:56:00,1.78042,1.78043,1.78025,1.78043,3000000.0
2006-01-26 06:57:00,1.78056,1.78064,1.78055,1.78061,7000000.0
2006-01-26 06:59:00,1.78067,1.78068,1.7805,1.78064,7000000.0
2006-01-26 07:00:00,1.7805,1.7806,1.7805,1.78052,7000000.0
2006-01-26 07:01:00,1.78058,1.78062,1.78045,1.7806,7000000.0
2006-01-26 07:02:00,1.78055,1.78061,1.78055,1.78061,7000000.0
2006-01-26 07:03:00,1.78048,1.78057,1.7804,1.78057,7000000.0
2006-01-26 07:04:00,1.7803,1.7803,1.77997,1.78006,8000000.0
2006-01-26 07:05:00,1.78033,1.7804,1.78016,1.78021,11000000.0
2006-01-26 07:08:00,1.7803,1.78035,1.78018,1.78035,9000000.0
2006-01-26 07:09:00,1.78043,1.78054,1.78035,1.78052,8000000.0
2006-01-26 07:10:00,1.78056,1.78073,1.78056,1.78065,7000000.0
2006-01-26 07:12:00,1.78053,1.78053,1.78011,1.78011,7000000.0
2006-01-26 07:13:00,1.7799,1.78006,1.7799,1.78006,8000000.0
2006-01-26 07:14:00,1.78005,1.78024,1.78003,1.78024,7000000.0
2006-01-26 07:15:00,1.78012,1.78016,1.77998,1.78007,10000000.0
2006-01-26 07:16:00,1.78001,1.78001,1.77987,1.77996,8000000.0
2006-01-26 07:17:00,1.77966,1.78003,1.77966,1.78003,11000000.0
2006-01-26 07:18:00,1.78001,1.78023,1.77997,1.77997,8000000.0
2006-01-26 07:19:00,1.77986,1.77996,1.77978,1.77987,8000000.0
2006-01-26 07:20:00,1.78,1.78023,1.7798,1.78023,9000000.0
2006-01-26 07:22:00,1.78014,1.78016,1.78001,1.7801,11000000.0
2006-01-26 07:23:00,1.78019,1.78033,1.78009,1.78033,7000000.0
2006-01-26 07:26:00,1.78021,1.78028,1.77999,1.77999,7000000.0
2006-01-26 07:31:00,1.78011,1.78014,1.77999,1.77999,7000000.0
2006-01-26 07:32:00,1.78005,1.78029,1.77996,1.78029,9000000.0
2006-01-26 07:33:00,1.78028,1.78028,1.78009,1.78009,8000000.0
2006-01-26 07:35:00,1.78007,1.78019,1.78007,1.78014,8000000.0
2006-01-26 07:36:00,1.78006,1.78016,1.78005,1.78005,7000000.0
2006-01-26 07:38:00,1.77988,1.78019,1.77976,1.78019,11000000.0
2006-01-26 07:39:00,1.78014,1.78014,1.78002,1.78008,7000000.0
2006-01-26 07:41:00,1.77997,1.78001,1.77952,1.77952,9000000.0
2006-01-26 07:42:00,1.77968,1.77978,1.77957,1.77957,11000000.0
2006-01-26 07:43:00,1.77956,1.77986,1.77956,1.77986,7000000.0
2006-01-26 07:46:00,1.77995,1.78006,1.77989,1.78006,7000000.0
2006-01-26 07:47:00,1.78016,1.78016,1.78006,1.78014,7000000.0
2006-01-26 07:48:00,1.78,1.78016,1.77991,1.77991,8000000.0
2006-01-26 07:49:00,1.77991,1.78017,1.77986,1.78007,8000000.0
2006-01-26 07:50:00,1.7797,1.7797,1.77943,1.77945,7000000.0
2006-01-26 07:51:00,1.77961,1.77961,1.77943,1.77957,8000000.0
2006-01-26 07:53:00,1.77927,1.77945,1.77927,1.77938,11000000.0
2006-01-26 07:54:00,1.77935,1.77935,1.77908,1.77918,9000000.0
2006-01-26 07:55:00,1.77931,1.77931,1.77908,1.77912,9000000.0
2006-01-26 07:56:00,1.779,1.77917,1.779,1.779,9000000.0
2006-01-26 07:57:00,1.77913,1.77924,1.77909,1.77911,7000000.0
2006-01-26 07:59:00,1.77938,1.77943,1.77888,1.77898,7000000.0
2006-01-26 08:00:00,1.77863,1.77863,1.7783,1.7783,8000000.0
2006-01-26 08:01:00,1.77844,1.77906,1.77844,1.77906,10000000.0
2006-01-26 08:02:00,1.77895,1.77897,1.77892,1.77897,7000000.0
2006-01-26 08:03:00,1.77873,1.77883,1.77857,1.77881,8000000.0
2006-01-26 08:04:00,1.77875,1.77885,1.77848,1.77848,8000000.0
2006-01-26 08:06:00,1.77865,1.77879,1.77865,1.77868,6000000.0
2006-01-26 08:07:00,1.77884,1.77886,1.7787,1.77886,7000000.0
2006-01-26 08:08:00,1.77892,1.77892,1.77875,1.77875,7000000.0
2006-01-26 08:09:00,1.77869,1.7787,1.77862,1.77867,7000000.0
2006-01-26 08:10:00,1.77868,1.77871,1.77857,1.77857,7000000.0
2006-01-26 08:11:00,1.77863,1.77872,1.77848,1.77848,8000000.0
2006-01-26 08:12:00,1.77858,1.77882,1.77854,1.7788,9000000.0
2006-01-26 08:13:00,1.77879,1.7788,1.77859,1.77861,7000000.0
2006-01-26 08:14:00,1.77846,1.77879,1.77846,1.77867,9000000.0
2006-01-26 08:15:00,1.7786,1.7786,1.77848,1.77848,8000000.0
2006-01-26 08:16:00,1.77816,1.77863,1.77816,1.77863,11000000.0
2006-01-26 08:17:00,1.77869,1.77877,1.77867,1.7787,7000000.0
2006-01-26 08:19:00,1.77843,1.77899,1.77843,1.77898,7000000.0
2006-01-26 08:20:00,1.77886,1.77898,1.77871,1.77871,8000000.0
2006-01-26 08:21:00,1.77867,1.77889,1.77867,1.77888,8000000.0
2006-01-26 08:24:00,1.77893,1.77898,1.77877,1.77879,7000000.0
2006-01-26 08:25:00,1.77861,1.77882,1.77861,1.77882,8000000.0
2006-01-26 08:26:00,1.77881,1.77881,1.77841,1.77841,7000000.0
2006-01-26 08:27:00,1.77866,1.77866,1.7784,1.77865,10000000.0
2006-01-26 08:28:00,1.77874,1.77894,1.77874,1.77894,7000000.0
2006-01-26 08:29:00,1.77867,1.77867,1.7784,1.7784,10000000.0
2006-01-26 08:30:00,1.77876,1.77888,1.77874,1.77882,7000000.0
2006-01-26 08:31:00,1.77885,1.77893,1.77876,1.77886,10000000.0
2006-01-26 08:32:00,1.7788,1.77894,1.77877,1.77882,8000000.0
2006-01-26 08:33:00,1.77877,1.77877,1.77867,1.77867,7000000.0
2006-01-26 08:34:00,1.77889,1.77889,1.77873,1.77884,9000000.0
2006-01-26 08:35:00,1.77875,1.77877,1.77855,1.77855,9000000.0
2006-01-26 08:36:00,1.77857,1.77862,1.77837,1.77842,8000000.0
2006-01-26 08:37:00,1.77841,1.77841,1.77819,1.77831,9000000.0
2006-01-26 08:38:00,1.77834,1.77834,1.77807,1.77825,10000000.0
2006-01-26 08:39:00,1.778,1.77834,1.778,1.77834,11000000.0
2006-01-26 08:40:00,1.77849,1.77857,1.77839,1.77857,8000000.0
2006-01-26 08:41:00,1.77859,1.77868,1.77853,1.77864,11000000.0
2006-01-26 08:42:00,1.77883,1.77893,1.77874,1.77883,10000000.0
2006-01-26 08:43:00,1.77868,1.77893,1.77868,1.77882,8000000.0
2006-01-26 08:44:00,1.77862,1.77862,1.77832,1.7786,10000000.0
2006-01-26 08:45:00,1.77856,1.77868,1.77854,1.77864,8000000.0
2006-01-26 08:46:00,1.7783,1.77849,1.77692,1.77849,8000000.0
2006-01-26 08:47:00,1.77843,1.77843,1.77817,1.77827,7000000.0
2006-01-26 08:49:00,1.77822,1.77822,1.77792,1.77792,11000000.0
2006-01-26 08:50:00,1.77771,1.77778,1.77758,1.77766,7000000.0
2006-01-26 08:51:00,1.77765,1.77773,1.77765,1.77766,8000000.0
2006-01-26 08:52:00,1.77834,1.77856,1.77834,1.77851,9000000.0
2006-01-26 08:53:00,1.77839,1.77849,1.77796,1.7784,8000000.0
2006-01-26 08:54:00,1.77862,1.77872,1.77862,1.77872,8000000.0
2006-01-26 08:55:00,1.77905,1.77929,1.77905,1.77929,8000000.0
2006-01-26 08:56:00,1.77954,1.77957,1.77929,1.77929,7000000.0
2006-01-26 08:57:00,1.77914,1.77914,1.77891,1.77909,8000000.0
2006-01-26 08:58:00,1.7788,1.77888,1.77864,1.77864,7000000.0
2006-01-26 08:59:00,1.77853,1.77891,1.77853,1.77891,7000000.0
2006-01-26 09:00:00,1.7789,1.7789,1.77871,1.77871,8000000.0
2006-01-26 09:01:00,1.77852,1.77852,1.77813,1.77813,9000000.0
2006-01-26 09:02:00,1.77808,1.77867,1.77808,1.77867,10000000.0
2006-01-26 09:03:00,1.77861,1.77874,1.77843,1.77843,7000000.0
2006-01-26 09:04:00,1.77841,1.77853,1.77836,1.77853,7000000.0
2006-01-26 09:05:00,1.77866,1.77868,1.77857,1.77857,7000000.0
2006-01-26 09:06:00,1.77878,1.77903,1.77878,1.77903,11000000.0
2006-01-26 09:07:00,1.77936,1.77936,1.77911,1.77911,8000000.0
2006-01-26 09:08:00,1.77903,1.77906,1.77885,1.7789,7000000.0
2006-01-26 09:09:00,1.7789,1.77914,1.7789,1.77911,11000000.0
2006-01-26 09:10:00,1.77895,1.77905,1.77886,1.77901,7000000.0
2006-01-26 09:11:00,1.77906,1.77944,1.77906,1.77944,9000000.0
2006-01-26 09:12:00,1.7791,1.77973,1.7791,1.77973,8000000.0
2006-01-26 09:13:00,1.77955,1.7796,1.77922,1.7796,9000000.0
2006-01-26 09:14:00,1.77966,1.77966,1.7794,1.77957,11000000.0
2006-01-26 09:15:00,1.77943,1.77945,1.7792,1.7792,7000000.0
2006-01-26 09:16:00,1.7792,1.7792,1.77882,1.77909,8000000.0
2006-01-26 09:17:00,1.77909,1.77911,1.77889,1.77901,11000000.0
2006-01-26 09:18:00,1.7792,1.77925,1.77914,1.77914,8000000.0
2006-01-26 09:19:00,1.77914,1.77922,1.77905,1.77905,7000000.0
2006-01-26 09:20:00,1.77943,1.77957,1.77939,1.77943,7000000.0
2006-01-26 09:21:00,1.77954,1.77954,1.77922,1.77944,8000000.0
2006-01-26 09:22:00,1.77941,1.77951,1.77938,1.77951,8000000.0
2006-01-26 09:23:00,1.77953,1.77974,1.7795,1.7795,7000000.0
2006-01-26 09:24:00,1.77919,1.77953,1.77919,1.77928,8000000.0
2006-01-26 09:25:00,1.77914,1.77914,1.77898,1.77908,7000000.0
2006-01-26 09:26:00,1.77911,1.77968,1.77911,1.77968,11000000.0
2006-01-26 09:27:00,1.78006,1.78006,1.7799,1.77999,11000000.0
2006-01-26 09:28:00,1.77995,1.78002,1.7799,1.77996,9000000.0
2006-01-26 09:29:00,1.77986,1.77986,1.77962,1.77979,8000000.0
2006-01-26 09:30:00,1.77982,1.78004,1.77982,1.78004,7000000.0
2006-01-26 09:31:00,1.78008,1.78032,1.78008,1.78029,7000000.0
2006-01-26 09:32:00,1.78033,1.78064,1.78033,1.78064,7000000.0
2006-01-26 09:33:00,1.78085,1.78108,1.78081,1.78108,8000000.0
2006-01-26 09:34:00,1.78118,1.78123,1.78115,1.78119,7000000.0
2006-01-26 09:35:00,1.7809,1.7809,1.78064,1.78064,10000000.0
2006-01-26 09:36:00,1.78071,1.78076,1.78033,1.7804,8000000.0
2006-01-26 09:37:00,1.78056,1.78068,1.7805,1.78068,11000000.0
2006-01-26 09:38:00,1.78058,1.78079,1.77881,1.78079,11000000.0
2006-01-26 09:39:00,1.78087,1.78134,1.78087,1.78132,7000000.0
2006-01-26 09:40:00,1.7812,1.78135,1.78111,1.78111,9000000.0
2006-01-26 09:41:00,1.78106,1.78117,1.781,1.78102,8000000.0
2006-01-26 09:42:00,1.78107,1.78116,1.7809,1.78116,10000000.0
2006-01-26 09:43:00,1.78094,1.78094,1.78077,1.7808,11000000.0
2006-01-26 09:44:00,1.78074,1.78081,1.7805,1.7805,8000000.0
2006-01-26 09:45:00,1.78045,1.78069,1.78045,1.78069,7000000.0
2006-01-26 09:46:00,1.78098,1.7811,1.78076,1.78109,11000000.0
2006-01-26 09:47:00,1.78102,1.78102,1.78077,1.78099,9000000.0
2006-01-26 09:48:00,1.7805,1.78079,1.7805,1.78079,7000000.0
2006-01-26 09:49:00,1.7807,1.78099,1.78067,1.78099,11000000.0
2006-01-26 09:50:00,1.78116,1.78158,1.78116,1.78158,8000000.0
2006-01-26 09:51:00,1.78165,1.78176,1.7816,1.7817,8000000.0
2006-01-26 09:52:00,1.78208,1.78217,1.782,1.78203,8000000.0
2006-01-26 09:53:00,1.78191,1.78236,1.78191,1.7822,10000000.0
2006-01-26 09:54:00,1.78235,1.78241,1.78204,1.78204,6000000.0
2006-01-26 09:55:00,1.78195,1.78202,1.78178,1.78178,8000000.0
2006-01-26 09:56:00,1.78139,1.78149,1.78123,1.78123,10000000.0
2006-01-26 09:57:00,1.78094,1.78153,1.78094,1.78153,8000000.0
2006-01-26 09:58:00,1.78114,1.78114,1.78052,1.78061,8000000.0
2006-01-26 09:59:00,1.78106,1.78109,1.78097,1.78097,10000000.0
2006-01-26 10:00:00,1.78108,1.78126,1.78106,1.78126,10000000.0
2006-01-26 10:01:00,1.78129,1.78137,1.78107,1.78112,10000000.0
2006-01-26 10:02:00,1.78095,1.78095,1.7806,1.78068,10000000.0
2006-01-26 10:03:00,1.78073,1.78078,1.78024,1.78024,7000000.0
2006-01-26 10:04:00,1.78016,1.78023,1.77962,1.77962,7000000.0
2006-01-26 10:05:00,1.77998,1.78029,1.77998,1.78027,11000000.0
2006-01-26 10:06:00,1.78014,1.78014,1.77984,1.77987,7000000.0
2006-01-26 10:07:00,1.77983,1.7799,1.77966,1.77976,7000000.0
2006-01-26 10:08:00,1.77962,1.77962,1.77924,1.77924,7000000.0
2006-01-26 10:09:00,1.7794,1.77957,1.7794,1.77951,7000000.0
2006-01-26 10:10:00,1.77948,1.77956,1.77945,1.77951,7000000.0
2006-01-26 10:11:00,1.77952,1.77952,1.77927,1.77927,7000000.0
2006-01-26 10:13:00,1.77924,1.77924,1.77887,1.77887,8000000.0
2006-01-26 10:14:00,1.77878,1.77881,1.7786,1.77879,7000000.0
2006-01-26 10:15:00,1.7788,1.7788,1.77836,1.77836,10000000.0
2006-01-26 10:16:00,1.77836,1.77838,1.77821,1.77835,7000000.0
2006-01-26 10:17:00,1.77822,1.7783,1.77804,1.77818,11000000.0
2006-01-26 10:18:00,1.77836,1.77836,1.77812,1.77812,8000000.0
2006-01-26 10:19:00,1.77862,1.77873,1.77838,1.77838,9000000.0
2006-01-26 10:20:00,1.77829,1.77834,1.77822,1.77825,7000000.0
2006-01-26 10:21:00,1.77817,1.77828,1.77814,1.77814,8000000.0
2006-01-26 10:22:00,1.77801,1.77848,1.77801,1.77848,7000000.0
2006-01-26 10:23:00,1.77835,1.77884,1.77835,1.77879,7000000.0
2006-01-26 10:24:00,1.77896,1.77896,1.77866,1.7788,7000000.0
2006-01-26 10:25:00,1.7787,1.7787,1.77842,1.77855,9000000.0
2006-01-26 10:26:00,1.77847,1.77847,1.77825,1.77826,11000000.0
2006-01-26 10:27:00,1.77826,1.77844,1.77811,1.77833,8000000.0
2006-01-26 10:28:00,1.77814,1.77834,1.77795,1.77805,9000000.0
2006-01-26 10:29:00,1.77833,1.77861,1.77831,1.77861,8000000.0
2006-01-26 10:30:00,1.77883,1.77901,1.77882,1.77888,8000000.0
2006-01-26 10:31:00,1.77883,1.77883,1.77858,1.77881,7000000.0
2006-01-26 10:32:00,1.77871,1.77876,1.77849,1.77859,9000000.0
2006-01-26 10:34:00,1.77861,1.77896,1.77861,1.77896,7000000.0
2006-01-26 10:35:00,1.77911,1.77911,1.77889,1.77897,7000000.0
2006-01-26 10:36:00,1.77891,1.77913,1.77885,1.77913,8000000.0
2006-01-26 10:37:00,1.7791,1.77919,1.7789,1.7789,8000000.0
2006-01-26 10:38:00,1.77873,1.77886,1.77851,1.77861,10000000.0
2006-01-26 10:39:00,1.77865,1.77866,1.77843,1.77843,8000000.0
2006-01-26 10:40:00,1.77831,1.77831,1.77817,1.77831,7000000.0
2006-01-26 10:41:00,1.77831,1.77854,1.77829,1.7784,9000000.0
2006-01-26 10:42:00,1.77852,1.77852,1.77801,1.77801,7000000.0
2006-01-26 10:43:00,1.77799,1.77845,1.77796,1.77832,10000000.0
2006-01-26 10:44:00,1.77832,1.77861,1.77832,1.77845,7000000.0
2006-01-26 10:45:00,1.77844,1.7785,1.77837,1.77843,8000000.0
2006-01-26 10:46:00,1.77835,1.77856,1.77835,1.77856,8000000.0
2006-01-26 10:47:00,1.77918,1.77918,1.7789,1.77902,7000000.0
2006-01-26 10:48:00,1.7788,1.77897,1.7788,1.77894,8000000.0
2006-01-26 10:49:00,1.77882,1.77932,1.77882,1.77932,9000000.0
2006-01-26 10:50:00,1.77941,1.77957,1.77929,1.77957,8000000.0
2006-01-26 10:52:00,1.77916,1.77932,1.77908,1.77932,8000000.0
2006-01-26 10:53:00,1.77921,1.77936,1.77915,1.77915,9000000.0
2006-01-26 10:54:00,1.77926,1.7794,1.77905,1.77905,10000000.0
2006-01-26 10:55:00,1.77902,1.77902,1.77849,1.77849,7000000.0
2006-01-26 10:56:00,1.77854,1.77902,1.77698,1.779,7000000.0
2006-01-26 10:57:00,1.77896,1.77896,1.77838,1.77838,8000000.0
2006-01-26 10:58:00,1.77876,1.77878,1.77867,1.77871,7000000.0
2006-01-26 10:59:00,1.77824,1.7786,1.77824,1.7786,11000000.0
2006-01-26 11:00:00,1.7786,1.77873,1.77693,1.77693,7000000.0
2006-01-26 11:01:00,1.77835,1.77835,1.77805,1.77805,8000000.0
2006-01-26 11:02:00,1.77813,1.77821,1.77795,1.77808,7000000.0
2006-01-26 11:03:00,1.77805,1.77823,1.77805,1.77818,11000000.0
2006-01-26 11:04:00,1.77809,1.77823,1.77809,1.77811,11000000.0
2006-01-26 11:05:00,1.77829,1.77829,1.77812,1.77826,7000000.0
2006-01-26 11:06:00,1.77829,1.7785,1.77829,1.77846,8000000.0
2006-01-26 11:07:00,1.77853,1.7786,1.77846,1.77846,7000000.0
2006-01-26 11:08:00,1.77848,1.77891,1.77848,1.77891,9000000.0
2006-01-26 11:09:00,1.77893,1.77893,1.77813,1.77833,8000000.0
2006-01-26 11:10:00,1.77838,1.77861,1.77835,1.77844,8000000.0
2006-01-26 11:11:00,1.77841,1.77857,1.77831,1.77854,10000000.0
2006-01-26 11:12:00,1.77873,1.77893,1.7787,1.77893,7000000.0
2006-01-26 11:13:00,1.77874,1.77874,1.77825,1.77834,11000000.0
2006-01-26 11:14:00,1.77853,1.77874,1.77845,1.77845,11000000.0
2006-01-26 11:15:00,1.77868,1.77879,1.77847,1.77847,7000000.0
2006-01-26 11:16:00,1.77869,1.77886,1.77869,1.77878,7000000.0
2006-01-26 11:17:00,1.77877,1.77877,1.7786,1.77877,7000000.0
2006-01-26 11:18:00,1.77894,1.77899,1.77874,1.7789,10000000.0
2006-01-26 11:19:00,1.77874,1.77874,1.77846,1.77859,11000000.0
2006-01-26 11:20:00,1.77854,1.77854,1.7784,1.77841,8000000.0
2006-01-26 11:21:00,1.77846,1.77846,1.77813,1.77844,7000000.0
2006-01-26 11:22:00,1.77847,1.77852,1.77835,1.77852,8000000.0
2006-01-26 11:23:00,1.77845,1.77845,1.77813,1.77829,8000000.0
2006-01-26 11:24:00,1.77827,1.77832,1.77813,1.77818,7000000.0
2006-01-26 11:25:00,1.77818,1.77818,1.77799,1.77799,8000000.0
2006-01-26 11:26:00,1.77809,1.77833,1.77807,1.77833,11000000.0
2006-01-26 11:27:00,1.77833,1.77833,1.77818,1.77825,8000000.0
2006-01-26 11:28:00,1.77794,1.7781,1.77791,1.7781,7000000.0
2006-01-26 11:29:00,1.7782,1.77842,1.77807,1.77842,8000000.0
2006-01-26 11:30:00,1.77876,1.77887,1.77874,1.77887,7000000.0
2006-01-26 11:31:00,1.77885,1.77897,1.77879,1.77881,11000000.0
2006-01-26 11:33:00,1.77874,1.77874,1.77823,1.77823,7000000.0
2006-01-26 11:34:00,1.77843,1.77851,1.77829,1.77851,7000000.0
2006-01-26 11:35:00,1.77796,1.77798,1.77774,1.77775,10000000.0
2006-01-26 11:36:00,1.77775,1.77792,1.7777,1.77784,8000000.0
2006-01-26 11:37:00,1.77759,1.7781,1.77759,1.7781,8000000.0
2006-01-26 11:38:00,1.7783,1.77867,1.7783,1.77862,9000000.0
2006-01-26 11:39:00,1.7784,1.77868,1.7784,1.77868,9000000.0
2006-01-26 11:40:00,1.77878,1.77896,1.77872,1.77896,11000000.0
2006-01-26 11:41:00,1.77907,1.7791,1.77892,1.77908,11000000.0
2006-01-26 11:42:00,1.77926,1.77936,1.77913,1.7792,11000000.0
2006-01-26 11:43:00,1.77895,1.779,1.77867,1.77867,7000000.0
2006-01-26 11:44:00,1.77878,1.77883,1.77876,1.77883,7000000.0
2006-01-26 11:45:00,1.77872,1.77899,1.77872,1.77884,11000000.0
2006-01-26 11:46:00,1.7787,1.7787,1.77841,1.77841,7000000.0
2006-01-26 11:47:00,1.77839,1.77862,1.77833,1.77833,9000000.0
2006-01-26 11:48:00,1.77822,1.7784,1.77817,1.77829,10000000.0
2006-01-26 11:49:00,1.77833,1.77862,1.77833,1.77854,7000000.0
2006-01-26 11:50:00,1.77857,1.77866,1.77853,1.77859,7000000.0
2006-01-26 11:51:00,1.77869,1.77869,1.77814,1.77821,8000000.0
2006-01-26 11:52:00,1.77807,1.77816,1.778,1.77807,10000000.0
2006-01-26 11:53:00,1.77807,1.7781,1.77786,1.77808,10000000.0
2006-01-26 11:54:00,1.7781,1.77822,1.77806,1.77818,9000000.0
2006-01-26 11:55:00,1.7782,1.77837,1.77818,1.77818,8000000.0
2006-01-26 11:56:00,1.77812,1.77816,1.77804,1.7781,11000000.0
2006-01-26 11:57:00,1.77809,1.7781,1.77785,1.77797,8000000.0
2006-01-26 11:58:00,1.77802,1.77813,1.77798,1.77804,9000000.0
2006-01-26 11:59:00,1.77791,1.77791,1.77745,1.77745,7000000.0
2006-01-26 12:00:00,1.77713,1.77724,1.77704,1.77704,7000000.0
2006-01-26 12:01:00,1.77691,1.77721,1.77691,1.77716,10000000.0
2006-01-26 12:02:00,1.77706,1.77727,1.77706,1.77726,10000000.0
2006-01-26 12:03:00,1.77714,1.77749,1.77714,1.77749,7000000.0
2006-01-26 12:04:00,1.77764,1.77764,1.77744,1.77761,9000000.0
2006-01-26 12:05:00,1.77806,1.77818,1.77799,1.77814,11000000.0
2006-01-26 12:06:00,1.77802,1.77802,1.77774,1.77774,7000000.0
2006-01-26 12:07:00,1.77773,1.7781,1.77773,1.7781,7000000.0
2006-01-26 12:08:00,1.7781,1.77831,1.77798,1.7782,9000000.0
2006-01-26 12:09:00,1.77821,1.77821,1.77787,1.77798,8000000.0
2006-01-26 12:10:00,1.7781,1.77815,1.77802,1.77805,8000000.0
2006-01-26 12:11:00,1.77803,1.77821,1.77797,1.77804,7000000.0
2006-01-26 12:12:00,1.77793,1.7782,1.77781,1.77816,7000000.0
2006-01-26 12:13:00,1.77823,1.77823,1.77778,1.77802,10000000.0
2006-01-26 12:14:00,1.77807,1.77813,1.77801,1.77808,8000000.0
2006-01-26 12:15:00,1.77797,1.77813,1.77791,1.77812,8000000.0
2006-01-26 12:16:00,1.7779,1.77812,1.77758,1.77758,8000000.0
2006-01-26 12:17:00,1.77746,1.77746,1.77736,1.77738,8000000.0
2006-01-26 12:18:00,1.77747,1.7777,1.77745,1.77767,11000000.0
2006-01-26 12:19:00,1.77763,1.77763,1.77744,1.77754,9000000.0
2006-01-26 12:20:00,1.77698,1.77698,1.77664,1.77683,10000000.0
2006-01-26 12:21:00,1.77677,1.77681,1.77484,1.77484,7000000.0
2006-01-26 12:22:00,1.7764,1.77683,1.7764,1.77667,8000000.0
2006-01-26 12:23:00,1.77631,1.77669,1.77631,1.77655,7000000.0
2006-01-26 12:24:00,1.77672,1.77678,1.77662,1.77678,7000000.0
2006-01-26 12:25:00,1.77699,1.77699,1.77653,1.77664,9000000.0
2006-01-26 12:26:00,1.77645,1.77671,1.77645,1.77667,8000000.0
2006-01-26 12:27:00,1.77684,1.77684,1.77653,1.77665,10000000.0
2006-01-26 12:28:00,1.7766,1.77682,1.77651,1.77682,9000000.0
2006-01-26 12:29:00,1.77686,1.77695,1.77673,1.77685,9000000.0
2006-01-26 12:30:00,1.77697,1.77728,1.77697,1.77711,7000000.0
2006-01-26 12:31:00,1.77719,1.77734,1.7771,1.77729,11000000.0
2006-01-26 12:32:00,1.77736,1.77739,1.77718,1.77718,7000000.0
2006-01-26 12:33:00,1.77717,1.77717,1.77669,1.77669,7000000.0
2006-01-26 12:34:00,1.77657,1.77663,1.77645,1.77645,7000000.0
2006-01-26 12:35:00,1.77666,1.77694,1.77666,1.77691,8000000.0
2006-01-26 12:36:00,1.77705,1.77711,1.77699,1.77699,8000000.0
2006-01-26 12:37:00,1.7768,1.77689,1.7768,1.77686,9000000.0
2006-01-26 12:38:00,1.77671,1.77685,1.77658,1.77685,8000000.0
2006-01-26 12:39:00,1.77677,1.77677,1.77644,1.77644,9000000.0
2006-01-26 12:40:00,1.77631,1.77665,1.77631,1.77663,7000000.0
2006-01-26 12:41:00,1.77677,1.77677,1.77646,1.77646,8000000.0
2006-01-26 12:42:00,1.77618,1.7763,1.77611,1.77626,9000000.0
2006-01-26 12:43:00,1.77603,1.77606,1.77583,1.77583,9000000.0
2006-01-26 12:44:00,1.7762,1.77639,1.77617,1.77639,8000000.0
2006-01-26 12:45:00,1.77647,1.77658,1.77617,1.77652,10000000.0
2006-01-26 12:46:00,1.77647,1.77667,1.77645,1.77667,9000000.0
2006-01-26 12:47:00,1.7768,1.77687,1.77628,1.77664,10000000.0
2006-01-26 12:48:00,1.77656,1.77682,1.77656,1.77664,11000000.0
2006-01-26 12:49:00,1.77652,1.7766,1.77644,1.77644,7000000.0
2006-01-26 12:50:00,1.77664,1.7768,1.77654,1.77664,7000000.0
2006-01-26 12:51:00,1.77668,1.77668,1.77626,1.77626,8000000.0
2006-01-26 12:52:00,1.77633,1.77633,1.77584,1.7763,11000000.0
2006-01-26 12:53:00,1.77645,1.77683,1.77645,1.77679,8000000.0
2006-01-26 12:54:00,1.77702,1.77703,1.77686,1.77686,7000000.0
2006-01-26 12:55:00,1.777,1.77733,1.777,1.77703,8000000.0
2006-01-26 12:56:00,1.77698,1.7772,1.77698,1.77711,7000000.0
2006-01-26 12:57:00,1.77719,1.77752,1.77705,1.77752,7000000.0
2006-01-26 12:58:00,1.77763,1.77788,1.77758,1.77786,8000000.0
2006-01-26 12:59:00,1.77784,1.77799,1.77778,1.77795,7000000.0
2006-01-26 13:00:00,1.7781,1.77832,1.7781,1.77832,8000000.0
2006-01-26 13:01:00,1.77815,1.77842,1.77815,1.77842,8000000.0
2006-01-26 13:02:00,1.77848,1.77866,1.77846,1.7785,7000000.0
2006-01-26 13:03:00,1.77823,1.77845,1.77823,1.77845,8000000.0
2006-01-26 13:04:00,1.77855,1.77912,1.77855,1.77912,7000000.0
2006-01-26 13:05:00,1.77935,1.77935,1.77827,1.77827,8000000.0
2006-01-26 13:06:00,1.77808,1.77808,1.77786,1.77801,7000000.0
2006-01-26 13:07:00,1.77807,1.77828,1.77807,1.77828,7000000.0
2006-01-26 13:08:00,1.77836,1.77841,1.77822,1.77841,10000000.0
2006-01-26 13:09:00,1.7784,1.77854,1.77828,1.7785,7000000.0
2006-01-26 13:10:00,1.77862,1.77872,1.77853,1.77867,9000000.0
2006-01-26 13:11:00,1.77877,1.77877,1.7785,1.77875,8000000.0
2006-01-26 13:12:00,1.7786,1.7786,1.77782,1.77829,8000000.0
2006-01-26 13:13:00,1.77824,1.77824,1.77808,1.7781,9000000.0
2006-01-26 13:14:00,1.77808,1.77821,1.77794,1.77817,7000000.0
2006-01-26 13:15:00,1.77785,1.77816,1.77785,1.77816,8000000.0
2006-01-26 13:16:00,1.77811,1.77811,1.77775,1.77791,8000000.0
2006-01-26 13:17:00,1.7779,1.7779,1.7776,1.77766,9000000.0
2006-01-26 13:18:00,1.77764,1.77766,1.77751,1.77759,10000000.0
2006-01-26 13:19:00,1.77753,1.77755,1.77737,1.77742,8000000.0
2006-01-26 13:20:00,1.77742,1.77742,1.77726,1.77733,8000000.0
2006-01-26 13:21:00,1.77727,1.77757,1.77718,1.77757,7000000.0
2006-01-26 13:22:00,1.77758,1.77758,1.77722,1.77749,11000000.0
2006-01-26 13:23:00,1.77732,1.77749,1.77717,1.77749,8000000.0
2006-01-26 13:24:00,1.77743,1.77743,1.77725,1.77732,7000000.0
2006-01-26 13:25:00,1.77725,1.77744,1.77725,1.77741,11000000.0
2006-01-26 13:26:00,1.77737,1.77737,1.77705,1.77725,10000000.0
2006-01-26 13:27:00,1.77729,1.77754,1.77729,1.77747,8000000.0
2006-01-26 13:28:00,1.77736,1.77736,1.77718,1.77718,21000000.0
2006-01-26 13:29:00,1.77722,1.77728,1.77719,1.77728,17000000.0
2006-01-26 13:30:00,1.77725,1.77729,1.77707,1.77707,7000000.0
2006-01-26 13:31:00,1.77693,1.77694,1.77685,1.77694,9000000.0
2006-01-26 13:32:00,1.77739,1.77739,1.77712,1.77712,14000000.0
2006-01-26 13:33:00,1.7771,1.77731,1.77692,1.77731,14000000.0
2006-01-26 13:34:00,1.77771,1.77771,1.77718,1.77723,31000000.0
2006-01-26 13:35:00,1.77746,1.77749,1.77734,1.77749,17000000.0
2006-01-26 13:36:00,1.77745,1.77747,1.77738,1.77738,24000000.0
2006-01-26 13:37:00,1.77735,1.77753,1.77735,1.77753,10000000.0
2006-01-26 13:38:00,1.77748,1.7778,1.77748,1.77767,18000000.0
2006-01-26 13:39:00,1.77763,1.77763,1.77708,1.77708,15000000.0
2006-01-26 13:40:00,1.77708,1.77731,1.77705,1.77731,29000000.0
2006-01-26 13:41:00,1.77732,1.77733,1.77716,1.77723,13000000.0
2006-01-26 13:42:00,1.77698,1.77708,1.77698,1.77708,5000000.0
2006-01-26 13:43:00,1.77684,1.77689,1.77671,1.77684,10000000.0
2006-01-26 13:44:00,1.77678,1.77695,1.77668,1.77695,26000000.0
2006-01-26 13:45:00,1.77687,1.77701,1.7768,1.77701,22000000.0
2006-01-26 13:46:00,1.77681,1.777,1.77681,1.77689,19000000.0
2006-01-26 13:47:00,1.77693,1.77706,1.77687,1.77704,17000000.0
2006-01-26 13:48:00,1.77705,1.77713,1.77701,1.77701,22000000.0
2006-01-26 13:49:00,1.77699,1.77723,1.77699,1.77722,24000000.0
2006-01-26 13:50:00,1.77734,1.77734,1.77692,1.77692,15000000.0
2006-01-26 13:51:00,1.77644,1.77664,1.77644,1.77664,22000000.0
2006-01-26 13:52:00,1.77683,1.77704,1.77675,1.77689,32000000.0
2006-01-26 13:53:00,1.77719,1.77752,1.77718,1.77743,28000000.0
2006-01-26 13:54:00,1.77745,1.77749,1.77726,1.77743,31000000.0
2006-01-26 13:55:00,1.77738,1.77777,1.77738,1.77777,20000000.0
2006-01-26 13:56:00,1.77781,1.77792,1.77774,1.77792,24000000.0
2006-01-26 13:57:00,1.77816,1.77816,1.77754,1.77754,34000000.0
2006-01-26 13:58:00,1.77765,1.77785,1.77761,1.77761,16000000.0
2006-01-26 13:59:00,1.77725,1.77729,1.77702,1.77702,30000000.0
2006-01-26 14:00:00,1.77696,1.77712,1.77687,1.77701,39000000.0
2006-01-26 14:01:00,1.77707,1.77707,1.77678,1.77678,30000000.0
2006-01-26 14:02:00,1.77674,1.77728,1.77674,1.77728,19000000.0
2006-01-26 14:03:00,1.77759,1.77759,1.77737,1.77741,23000000.0
2006-01-26 14:04:00,1.77734,1.77735,1.7773,1.77735,33000000.0
2006-01-26 14:05:00,1.77743,1.77785,1.77743,1.77785,28000000.0
2006-01-26 14:06:00,1.77796,1.77796,1.77772,1.77772,31000000.0
2006-01-26 14:07:00,1.77735,1.77756,1.77733,1.77756,31000000.0
2006-01-26 14:08:00,1.77756,1.7776,1.77745,1.77754,27000000.0
2006-01-26 14:10:00,1.77749,1.7777,1.77747,1.7777,24000000.0
2006-01-26 14:11:00,1.77771,1.77771,1.77756,1.77761,21000000.0
2006-01-26 14:13:00,1.77762,1.77762,1.77744,1.7775,13000000.0
2006-01-26 14:14:00,1.77768,1.77803,1.77768,1.77803,21000000.0
2006-01-26 14:15:00,1.77785,1.77785,1.77747,1.77766,25000000.0
2006-01-26 14:16:00,1.77743,1.77766,1.77728,1.77728,26000000.0
2006-01-26 14:17:00,1.77751,1.77751,1.7774,1.77745,32000000.0
2006-01-26 14:18:00,1.77765,1.77791,1.77757,1.77791,27000000.0
2006-01-26 14:19:00,1.77792,1.77792,1.77766,1.77766,35000000.0
2006-01-26 14:20:00,1.77772,1.77837,1.77772,1.77837,32000000.0
2006-01-26 14:21:00,1.77838,1.77838,1.77821,1.77835,39000000.0
2006-01-26 14:22:00,1.77828,1.77828,1.77806,1.77816,22000000.0
2006-01-26 14:23:00,1.77812,1.77823,1.7779,1.77795,40000000.0
2006-01-26 14:24:00,1.77791,1.77791,1.77773,1.77782,10000000.0
2006-01-26 14:25:00,1.77783,1.778,1.77775,1.77787,35000000.0
2006-01-26 14:26:00,1.77782,1.77805,1.7778,1.77799,18000000.0
2006-01-26 14:27:00,1.77802,1.77824,1.77802,1.77807,28000000.0
2006-01-26 14:28:00,1.77798,1.77798,1.7776,1.77772,21000000.0
2006-01-26 14:29:00,1.77783,1.77804,1.77778,1.77795,16000000.0
2006-01-26 14:30:00,1.77804,1.77806,1.77794,1.77806,25000000.0
2006-01-26 14:31:00,1.77798,1.77807,1.77798,1.77807,26000000.0
2006-01-26 14:32:00,1.77791,1.77791,1.77751,1.77751,32000000.0
2006-01-26 14:33:00,1.77746,1.77759,1.77746,1.77755,20000000.0
2006-01-26 14:34:00,1.77772,1.77772,1.7775,1.7775,25000000.0
2006-01-26 14:35:00,1.77747,1.77748,1.77739,1.77747,23000000.0
2006-01-26 14:37:00,1.77752,1.7777,1.77752,1.7777,41000000.0
2006-01-26 14:38:00,1.7777,1.7777,1.77736,1.77736,54000000.0
2006-01-26 14:39:00,1.77706,1.77729,1.77706,1.77707,36000000.0
2006-01-26 14:40:00,1.77703,1.77749,1.77703,1.77746,36000000.0
2006-01-26 14:41:00,1.77761,1.77762,1.7775,1.77756,41000000.0
2006-01-26 14:42:00,1.77764,1.7777,1.7775,1.7777,19000000.0
2006-01-26 14:43:00,1.77734,1.77749,1.77722,1.77749,20000000.0
2006-01-26 14:44:00,1.77757,1.77798,1.77757,1.77765,25000000.0
2006-01-26 14:45:00,1.77751,1.77777,1.77751,1.77777,33000000.0
2006-01-26 14:46:00,1.77753,1.77777,1.77727,1.77729,11000000.0
2006-01-26 14:47:00,1.77727,1.77727,1.77721,1.77722,7000000.0
2006-01-26 14:48:00,1.77706,1.77709,1.7768,1.77709,21000000.0
2006-01-26 14:49:00,1.77703,1.77716,1.7769,1.7769,32000000.0
2006-01-26 14:50:00,1.7772,1.77743,1.7772,1.77737,33000000.0
2006-01-26 14:51:00,1.77732,1.77732,1.77723,1.77724,37000000.0
2006-01-26 14:52:00,1.77728,1.77739,1.77728,1.77736,17000000.0
2006-01-26 14:53:00,1.77753,1.77779,1.77753,1.77778,22000000.0
2006-01-26 14:54:00,1.77774,1.77774,1.77752,1.77752,17000000.0
2006-01-26 14:55:00,1.77744,1.77767,1.77741,1.77767,7000000.0
2006-01-26 14:56:00,1.77749,1.77764,1.77745,1.77751,21000000.0
2006-01-26 14:57:00,1.77776,1.7779,1.77776,1.77779,12000000.0
2006-01-26 14:58:00,1.77737,1.77765,1.77702,1.77702,31000000.0
2006-01-26 14:59:00,1.77734,1.77756,1.77722,1.77748,20000000.0
2006-01-26 15:00:00,1.7778,1.77783,1.77763,1.77765,32000000.0
2006-01-26 15:01:00,1.77761,1.77761,1.77717,1.77725,14000000.0
2006-01-26 15:02:00,1.77714,1.77739,1.77698,1.77699,26000000.0
2006-01-26 15:03:00,1.77719,1.77749,1.77719,1.77724,30000000.0
2006-01-26 15:04:00,1.77728,1.77746,1.77716,1.77736,29000000.0
2006-01-26 15:05:00,1.77722,1.7775,1.77722,1.77747,28000000.0
2006-01-26 15:06:00,1.77759,1.77783,1.77745,1.77783,16000000.0
2006-01-26 15:07:00,1.77769,1.77778,1.77767,1.77778,26000000.0
2006-01-26 15:08:00,1.77767,1.77771,1.77763,1.77768,25000000.0
2006-01-26 15:09:00,1.77756,1.77756,1.77684,1.77684,34000000.0
2006-01-26 15:10:00,1.77614,1.77639,1.77607,1.77639,36000000.0
2006-01-26 15:11:00,1.7766,1.77705,1.7766,1.77705,27000000.0
2006-01-26 15:12:00,1.77716,1.77718,1.77707,1.77708,26000000.0
2006-01-26 15:13:00,1.77722,1.7776,1.77722,1.77757,41000000.0
2006-01-26 15:14:00,1.77768,1.77768,1.77721,1.77761,30000000.0
2006-01-26 15:15:00,1.77773,1.77783,1.77761,1.77761,21000000.0
2006-01-26 15:16:00,1.77759,1.77759,1.77745,1.77751,9000000.0
2006-01-26 15:17:00,1.77777,1.77777,1.77746,1.77746,26000000.0
2006-01-26 15:18:00,1.77743,1.77748,1.77742,1.77742,10000000.0
2006-01-26 15:19:00,1.77743,1.77757,1.77741,1.77741,16000000.0
2006-01-26 15:20:00,1.77736,1.77744,1.77734,1.77734,20000000.0
2006-01-26 15:21:00,1.77733,1.77755,1.77733,1.77738,12000000.0
2006-01-26 15:22:00,1.77739,1.77746,1.77731,1.77746,22000000.0
2006-01-26 15:23:00,1.77754,1.77755,1.77738,1.77747,36000000.0
2006-01-26 15:24:00,1.7774,1.7774,1.77714,1.77714,8000000.0
2006-01-26 15:25:00,1.77711,1.77737,1.77711,1.77718,14000000.0
2006-01-26 15:26:00,1.77746,1.77756,1.77734,1.77734,40000000.0
2006-01-26 15:27:00,1.77737,1.77767,1.77737,1.77767,32000000.0
2006-01-26 15:28:00,1.77774,1.77774,1.77735,1.77735,55000000.0
2006-01-26 15:29:00,1.77734,1.7775,1.77562,1.7775,47000000.0
2006-01-26 15:30:00,1.77525,1.77721,1.77516,1.77721,71000000.0
2006-01-26 15:31:00,1.77758,1.77777,1.77699,1.77777,58000000.0
2006-01-26 15:32:00,1.77748,1.77757,1.77743,1.77753,25000000.0
2006-01-26 15:33:00,1.77775,1.77798,1.77734,1.77798,32000000.0
2006-01-26 15:34:00,1.77797,1.77797,1.77771,1.77771,22000000.0
2006-01-26 15:35:00,1.77775,1.77775,1.77734,1.77758,30000000.0
2006-01-26 15:36:00,1.77729,1.77752,1.77729,1.7775,23000000.0
2006-01-26 15:37:00,1.77775,1.77821,1.77756,1.77821,24000000.0
2006-01-26 15:38:00,1.77824,1.77828,1.77799,1.77828,61000000.0
2006-01-26 15:39:00,1.77821,1.77828,1.77778,1.77779,40000000.0
2006-01-26 15:40:00,1.77794,1.77805,1.77779,1.77804,37000000.0
2006-01-26 15:41:00,1.77818,1.77818,1.77767,1.77776,43000000.0
2006-01-26 15:42:00,1.77829,1.77877,1.77768,1.77768,41000000.0
2006-01-26 15:43:00,1.77762,1.77847,1.77762,1.77847,30000000.0
2006-01-26 15:44:00,1.77876,1.77879,1.7787,1.77875,29000000.0
2006-01-26 15:45:00,1.779,1.77903,1.77812,1.77812,36000000.0
2006-01-26 15:46:00,1.77778,1.77823,1.77778,1.77823,24000000.0
2006-01-26 15:47:00,1.77839,1.77844,1.77827,1.77837,31000000.0
2006-01-26 15:48:00,1.77834,1.77853,1.77823,1.77823,33000000.0
2006-01-26 15:49:00,1.77833,1.77868,1.77833,1.77858,25000000.0
2006-01-26 15:50:00,1.77849,1.77874,1.77849,1.77857,11000000.0
2006-01-26 15:51:00,1.77831,1.77844,1.77809,1.77844,37000000.0
2006-01-26 15:52:00,1.77842,1.77842,1.77831,1.77841,23000000.0
2006-01-26 15:53:00,1.77815,1.77818,1.77806,1.77818,15000000.0
2006-01-26 15:54:00,1.77857,1.77859,1.77826,1.77832,26000000.0
2006-01-26 15:55:00,1.77809,1.77811,1.77798,1.77801,33000000.0
2006-01-26 15:56:00,1.77782,1.77811,1.77782,1.77811,6000000.0
2006-01-26 15:57:00,1.77803,1.77808,1.77788,1.77788,34000000.0
2006-01-26 15:58:00,1.7779,1.77812,1.7779,1.77802,24000000.0
2006-01-26 15:59:00,1.778,1.778,1.77764,1.77771,23000000.0
2006-01-26 16:00:00,1.77772,1.77791,1.77761,1.77773,51000000.0
2006-01-26 16:01:00,1.77776,1.77803,1.77771,1.77803,31000000.0
2006-01-26 16:02:00,1.77808,1.77808,1.77772,1.77773,29000000.0
2006-01-26 16:03:00,1.77758,1.77758,1.77747,1.77748,51000000.0
2006-01-26 16:04:00,1.77789,1.77845,1.77789,1.77845,38000000.0
2006-01-26 16:05:00,1.77852,1.77913,1.77852,1.77913,37000000.0
2006-01-26 16:06:00,1.77926,1.77926,1.77894,1.77894,33000000.0
2006-01-26 16:07:00,1.77901,1.77901,1.77865,1.77865,37000000.0
2006-01-26 16:08:00,1.77861,1.77886,1.77861,1.77877,37000000.0
2006-01-26 16:09:00,1.77872,1.77882,1.77855,1.77855,44000000.0
2006-01-26 16:10:00,1.7785,1.77856,1.77824,1.77853,41000000.0
2006-01-26 16:11:00,1.77885,1.7791,1.77885,1.77909,27000000.0
2006-01-26 16:12:00,1.77895,1.77905,1.77895,1.77895,22000000.0
2006-01-26 16:13:00,1.77871,1.7789,1.77864,1.7789,38000000.0
2006-01-26 16:14:00,1.77858,1.77906,1.77858,1.77906,41000000.0
2006-01-26 16:15:00,1.77916,1.77916,1.77904,1.77913,42000000.0
2006-01-26 16:16:00,1.77898,1.77917,1.77873,1.77917,45000000.0
2006-01-26 16:17:00,1.7793,1.77944,1.77922,1.77944,22000000.0
2006-01-26 16:18:00,1.7795,1.77977,1.7795,1.77963,49000000.0
2006-01-26 16:19:00,1.77943,1.77943,1.77915,1.77915,27000000.0
2006-01-26 16:20:00,1.77883,1.77893,1.77875,1.77886,52000000.0
2006-01-26 16:21:00,1.77873,1.77886,1.7786,1.77883,37000000.0
2006-01-26 16:22:00,1.77895,1.77911,1.77894,1.77907,50000000.0
2006-01-26 16:23:00,1.77902,1.7791,1.77889,1.77898,48000000.0
2006-01-26 16:24:00,1.77898,1.7793,1.77898,1.77909,44000000.0
2006-01-26 16:25:00,1.77894,1.77902,1.77893,1.77899,28000000.0
2006-01-26 16:26:00,1.77903,1.77911,1.77902,1.77904,41000000.0
2006-01-26 16:27:00,1.77879,1.7788,1.7786,1.7786,46000000.0
2006-01-26 16:28:00,1.77854,1.77887,1.77854,1.77864,34000000.0
2006-01-26 16:29:00,1.7787,1.77924,1.7787,1.77924,24000000.0
2006-01-26 16:30:00,1.77919,1.77927,1.77885,1.77927,43000000.0
2006-01-26 16:31:00,1.77939,1.77979,1.77939,1.77976,36000000.0
2006-01-26 16:32:00,1.78011,1.7812,1.78011,1.7812,34000000.0
2006-01-26 16:33:00,1.7817,1.782,1.7817,1.78193,41000000.0
2006-01-26 16:35:00,1.78186,1.78273,1.78186,1.78273,53000000.0
2006-01-26 16:36:00,1.78424,1.78466,1.78424,1.78454,43000000.0
2006-01-26 16:37:00,1.78436,1.78467,1.78436,1.78467,56000000.0
2006-01-26 16:38:00,1.78465,1.78465,1.78435,1.78453,34000000.0
2006-01-26 16:39:00,1.78481,1.78621,1.78481,1.78621,43000000.0
2006-01-26 16:40:00,1.78612,1.78612,1.78569,1.78577,63000000.0
2006-01-26 16:41:00,1.78559,1.78577,1.78542,1.78554,44000000.0
2006-01-26 16:42:00,1.78547,1.78547,1.78498,1.78503,57000000.0
2006-01-26 16:43:00,1.78515,1.78528,1.78499,1.78499,20000000.0
2006-01-26 16:44:00,1.78506,1.78525,1.78506,1.78514,34000000.0
2006-01-26 16:45:00,1.78501,1.78546,1.78501,1.78546,41000000.0
2006-01-26 16:46:00,1.78567,1.78583,1.78563,1.78583,59000000.0
2006-01-26 16:47:00,1.7856,1.7858,1.78552,1.78575,55000000.0
2006-01-26 16:48:00,1.78581,1.78585,1.78545,1.78562,46000000.0
2006-01-26 16:49:00,1.78561,1.78561,1.78541,1.78549,35000000.0
2006-01-26 16:50:00,1.78543,1.78546,1.78523,1.78537,45000000.0
2006-01-26 16:51:00,1.78539,1.78547,1.7852,1.78544,30000000.0
2006-01-26 16:52:00,1.78558,1.78596,1.78548,1.78596,30000000.0
2006-01-26 16:53:00,1.78595,1.78596,1.78585,1.78585,19000000.0
2006-01-26 16:55:00,1.78606,1.78606,1.78584,1.78584,40000000.0
2006-01-26 16:56:00,1.78584,1.7859,1.78581,1.7859,37000000.0
2006-01-26 16:57:00,1.78602,1.78626,1.78602,1.78626,17000000.0
2006-01-26 16:58:00,1.78601,1.78627,1.78601,1.78616,45000000.0
2006-01-26 16:59:00,1.7864,1.7867,1.7864,1.78645,39000000.0
2006-01-26 17:00:00,1.78648,1.78648,1.78599,1.78599,47000000.0
2006-01-26 17:01:00,1.78584,1.78617,1.78577,1.78617,26000000.0
2006-01-26 17:02:00,1.78613,1.78613,1.78574,1.78583,33000000.0
2006-01-26 17:03:00,1.78598,1.78699,1.78598,1.78699,33000000.0
2006-01-26 17:04:00,1.78738,1.78845,1.78729,1.78845,37000000.0
2006-01-26 17:05:00,1.78837,1.78837,1.78733,1.78733,35000000.0
2006-01-26 17:06:00,1.78685,1.78701,1.78682,1.78695,46000000.0
2006-01-26 17:07:00,1.78683,1.78693,1.7868,1.78688,33000000.0
2006-01-26 17:08:00,1.78692,1.78692,1.78666,1.78666,45000000.0
2006-01-26 17:09:00,1.78667,1.78673,1.78651,1.78673,47000000.0
2006-01-26 17:10:00,1.78663,1.78687,1.78663,1.78687,6000000.0
2006-01-26 17:11:00,1.78662,1.78662,1.78599,1.78609,44000000.0
2006-01-26 17:12:00,1.78619,1.78619,1.7858,1.7859,23000000.0
2006-01-26 17:13:00,1.78622,1.78654,1.78622,1.78654,35000000.0
2006-01-26 17:14:00,1.78659,1.78673,1.78644,1.78644,27000000.0
2006-01-26 17:15:00,1.78649,1.78656,1.78642,1.78651,26000000.0
2006-01-26 17:16:00,1.78637,1.78638,1.78628,1.78629,27000000.0
2006-01-26 17:17:00,1.78597,1.78597,1.78575,1.78584,38000000.0
2006-01-26 17:18:00,1.78567,1.78652,1.78567,1.78652,29000000.0
2006-01-26 17:19:00,1.78647,1.78649,1.78624,1.78624,19000000.0
2006-01-26 17:21:00,1.78634,1.78634,1.78611,1.78611,26000000.0
2006-01-26 17:22:00,1.78602,1.78604,1.78594,1.78598,30000000.0
2006-01-26 17:24:00,1.78628,1.78636,1.78603,1.78607,23000000.0
2006-01-26 17:25:00,1.78621,1.78628,1.78605,1.78628,20000000.0
2006-01-26 17:26:00,1.78628,1.78628,1.78612,1.78618,18000000.0
2006-01-26 17:27:00,1.78637,1.78707,1.78637,1.78707,44000000.0
2006-01-26 17:28:00,1.78774,1.78814,1.78739,1.78814,39000000.0
2006-01-26 17:29:00,1.78833,1.78842,1.78824,1.78838,36000000.0
2006-01-26 17:30:00,1.78854,1.78854,1.78779,1.78779,61000000.0
2006-01-26 17:31:00,1.78723,1.78823,1.78723,1.78823,62000000.0
2006-01-26 17:32:00,1.78842,1.78842,1.78798,1.78798,54000000.0
2006-01-26 17:33:00,1.78802,1.7884,1.78795,1.7884,64000000.0
2006-01-26 17:34:00,1.78831,1.7887,1.78831,1.78852,60000000.0
2006-01-26 17:35:00,1.78814,1.78831,1.78804,1.78804,43000000.0
2006-01-26 17:36:00,1.78826,1.78827,1.78771,1.78771,58000000.0
2006-01-26 17:37:00,1.78775,1.78802,1.7877,1.78802,47000000.0
2006-01-26 17:38:00,1.78824,1.78838,1.78807,1.78807,44000000.0
2006-01-26 17:39:00,1.78827,1.7899,1.78827,1.7899,41000000.0
2006-01-26 17:40:00,1.79029,1.7911,1.79029,1.7911,59000000.0
2006-01-26 17:41:00,1.7908,1.79082,1.79019,1.79019,50000000.0
2006-01-26 17:42:00,1.78967,1.78967,1.78918,1.78918,37000000.0
2006-01-26 17:43:00,1.78936,1.78938,1.78898,1.78937,33000000.0
2006-01-26 17:44:00,1.78919,1.78919,1.7885,1.78867,46000000.0
2006-01-26 17:45:00,1.7889,1.78901,1.78882,1.78889,49000000.0
2006-01-26 17:46:00,1.7888,1.7888,1.78793,1.78793,56000000.0
2006-01-26 17:47:00,1.78804,1.78823,1.78786,1.78823,65000000.0
2006-01-26 17:48:00,1.78797,1.78797,1.78775,1.78786,61000000.0
2006-01-26 17:49:00,1.78758,1.78774,1.78747,1.78752,72000000.0
2006-01-26 17:50:00,1.78752,1.78755,1.7874,1.78755,53000000.0
2006-01-26 17:51:00,1.78768,1.78772,1.78749,1.78749,54000000.0
2006-01-26 17:52:00,1.78749,1.78749,1.78696,1.78696,51000000.0
2006-01-26 17:53:00,1.78709,1.78728,1.78709,1.78718,42000000.0
2006-01-26 17:54:00,1.78722,1.78733,1.78722,1.78722,32000000.0
2006-01-26 17:55:00,1.78704,1.78736,1.78704,1.78736,32000000.0
2006-01-26 17:56:00,1.78747,1.78752,1.78725,1.78725,47000000.0
2006-01-26 17:57:00,1.78731,1.78753,1.78727,1.78753,34000000.0
2006-01-26 17:58:00,1.78719,1.78719,1.78686,1.78693,44000000.0
2006-01-26 17:59:00,1.78706,1.78741,1.78706,1.78741,39000000.0
2006-01-26 18:00:00,1.78772,1.788,1.78772,1.788,32000000.0
2006-01-26 18:01:00,1.78747,1.78763,1.78733,1.78749,52000000.0
2006-01-26 18:02:00,1.78742,1.78753,1.78741,1.78753,30000000.0
2006-01-26 18:03:00,1.78761,1.78763,1.7875,1.78762,38000000.0
2006-01-26 18:04:00,1.78761,1.78794,1.78761,1.78786,38000000.0
2006-01-26 18:05:00,1.78785,1.78807,1.78777,1.78807,36000000.0
2006-01-26 18:06:00,1.78806,1.78831,1.78806,1.78815,32000000.0
2006-01-26 18:07:00,1.78777,1.7878,1.78771,1.78771,38000000.0
2006-01-26 18:08:00,1.78791,1.78791,1.78736,1.78767,56000000.0
2006-01-26 18:09:00,1.78777,1.78779,1.78755,1.78779,34000000.0
2006-01-26 18:10:00,1.78766,1.78766,1.78711,1.78711,26000000.0
2006-01-26 18:11:00,1.78685,1.78685,1.78642,1.78681,34000000.0
2006-01-26 18:12:00,1.78686,1.78707,1.7868,1.78707,24000000.0
2006-01-26 18:13:00,1.78708,1.78708,1.78645,1.78663,30000000.0
2006-01-26 18:14:00,1.78709,1.78758,1.78709,1.7874,22000000.0
2006-01-26 18:15:00,1.7874,1.7874,1.7873,1.78733,21000000.0
2006-01-26 18:16:00,1.78733,1.78782,1.78733,1.78782,66000000.0
2006-01-26 18:17:00,1.78762,1.78764,1.78719,1.78741,60000000.0
2006-01-26 18:18:00,1.78765,1.78784,1.78765,1.78777,33000000.0
2006-01-26 18:19:00,1.78774,1.78774,1.78739,1.78756,46000000.0
2006-01-26 18:20:00,1.78762,1.78823,1.78762,1.78823,61000000.0
2006-01-26 18:21:00,1.78809,1.78846,1.78798,1.78825,37000000.0
2006-01-26 18:22:00,1.7883,1.78834,1.78757,1.788,49000000.0
2006-01-26 18:23:00,1.78781,1.78801,1.78765,1.78765,34000000.0
2006-01-26 18:24:00,1.78752,1.7878,1.78752,1.78771,47000000.0
2006-01-26 18:25:00,1.78763,1.78783,1.78756,1.78771,31000000.0
2006-01-26 18:26:00,1.78755,1.78765,1.78728,1.78765,43000000.0
2006-01-26 18:27:00,1.78784,1.78784,1.78724,1.78725,35000000.0
2006-01-26 18:28:00,1.78727,1.78763,1.78713,1.78763,18000000.0
2006-01-26 18:29:00,1.7878,1.78798,1.78779,1.78779,24000000.0
2006-01-26 18:30:00,1.78759,1.78759,1.78649,1.78649,32000000.0
2006-01-26 18:31:00,1.78685,1.7875,1.78668,1.78728,46000000.0
2006-01-26 18:32:00,1.78716,1.78742,1.78713,1.78742,55000000.0
2006-01-26 18:33:00,1.7876,1.7876,1.78711,1.78711,29000000.0
2006-01-26 18:34:00,1.78701,1.78706,1.78692,1.78692,32000000.0
2006-01-26 18:35:00,1.7869,1.78701,1.78678,1.78683,47000000.0
2006-01-26 18:36:00,1.78693,1.78722,1.78679,1.78722,65000000.0
2006-01-26 18:37:00,1.78724,1.78743,1.78722,1.78735,63000000.0
2006-01-26 18:38:00,1.78732,1.78732,1.78719,1.78719,61000000.0
2006-01-26 18:39:00,1.7871,1.78734,1.78706,1.78726,37000000.0
2006-01-26 18:40:00,1.78733,1.78733,1.78691,1.78713,52000000.0
2006-01-26 18:41:00,1.78696,1.78715,1.7869,1.78713,68000000.0
2006-01-26 18:42:00,1.78719,1.78724,1.78711,1.78723,40000000.0
2006-01-26 18:43:00,1.7866,1.7866,1.78639,1.78653,39000000.0
2006-01-26 18:44:00,1.78609,1.78609,1.78564,1.78564,33000000.0
2006-01-26 18:45:00,1.7852,1.78545,1.78489,1.78545,57000000.0
2006-01-26 18:46:00,1.78544,1.78555,1.78493,1.78555,61000000.0
2006-01-26 18:47:00,1.78567,1.78588,1.78567,1.78578,41000000.0
2006-01-26 18:48:00,1.78557,1.78557,1.78501,1.78501,26000000.0
2006-01-26 18:49:00,1.78511,1.78511,1.78456,1.78476,31000000.0
2006-01-26 18:50:00,1.78513,1.78513,1.78464,1.78465,37000000.0
2006-01-26 18:51:00,1.78463,1.78492,1.78461,1.78492,17000000.0
2006-01-26 18:52:00,1.78507,1.78517,1.78501,1.78508,33000000.0
2006-01-26 18:53:00,1.78513,1.78548,1.785,1.78548,31000000.0
2006-01-26 18:54:00,1.78542,1.78554,1.78523,1.78523,11000000.0
2006-01-26 18:55:00,1.78497,1.78497,1.78472,1.78473,22000000.0
2006-01-26 18:56:00,1.78444,1.78459,1.78429,1.78434,16000000.0
2006-01-26 18:57:00,1.78434,1.78455,1.78415,1.78415,15000000.0
2006-01-26 18:58:00,1.78356,1.78431,1.78356,1.78431,19000000.0
2006-01-26 18:59:00,1.7848,1.785,1.78452,1.78479,26000000.0
2006-01-26 19:00:00,1.78472,1.78507,1.78451,1.78507,12000000.0
2006-01-26 19:01:00,1.7852,1.7852,1.78443,1.78468,18000000.0
2006-01-26 19:02:00,1.78459,1.78491,1.78452,1.78491,23000000.0
2006-01-26 19:03:00,1.78481,1.78493,1.78451,1.78492,21000000.0
2006-01-26 19:04:00,1.78519,1.78557,1.78519,1.78528,55000000.0
2006-01-26 19:05:00,1.78522,1.78522,1.78507,1.78516,42000000.0
2006-01-26 19:06:00,1.78505,1.78513,1.78483,1.78486,63000000.0
2006-01-26 19:07:00,1.78498,1.78553,1.78498,1.78553,39000000.0
2006-01-26 19:08:00,1.78521,1.78521,1.78409,1.78409,32000000.0
2006-01-26 19:09:00,1.78421,1.78429,1.78395,1.78412,56000000.0
2006-01-26 19:10:00,1.78409,1.78449,1.78409,1.78439,27000000.0
2006-01-26 19:11:00,1.78456,1.78497,1.78456,1.78493,36000000.0
2006-01-26 19:12:00,1.78488,1.78497,1.78468,1.78468,25000000.0
2006-01-26 19:13:00,1.7847,1.78544,1.7847,1.78544,23000000.0
2006-01-26 19:14:00,1.78566,1.78586,1.78562,1.78585,37000000.0
2006-01-26 19:15:00,1.78561,1.78561,1.78524,1.78542,17000000.0
2006-01-26 19:16:00,1.78546,1.78547,1.7854,1.78547,23000000.0
2006-01-26 19:17:00,1.7852,1.7852,1.78493,1.78493,17000000.0
2006-01-26 19:18:00,1.78466,1.78488,1.78466,1.78488,30000000.0
2006-01-26 19:19:00,1.78474,1.7849,1.78474,1.78479,36000000.0
2006-01-26 19:20:00,1.78467,1.78467,1.78457,1.78459,23000000.0
2006-01-26 19:21:00,1.78453,1.78472,1.78453,1.78472,21000000.0
2006-01-26 19:22:00,1.78457,1.78493,1.78451,1.7849,25000000.0
2006-01-26 19:23:00,1.78492,1.78493,1.78486,1.78491,12000000.0
2006-01-26 19:24:00,1.78501,1.78511,1.78484,1.78486,39000000.0
2006-01-26 19:25:00,1.78457,1.78461,1.78443,1.78449,49000000.0
2006-01-26 19:26:00,1.78439,1.78439,1.78426,1.78431,48000000.0
2006-01-26 19:27:00,1.7843,1.78436,1.78419,1.78432,51000000.0
2006-01-26 19:28:00,1.78428,1.78428,1.78403,1.78407,40000000.0
2006-01-26 19:29:00,1.7842,1.78449,1.7842,1.78449,28000000.0
2006-01-26 19:30:00,1.78458,1.78461,1.7843,1.78442,32000000.0
2006-01-26 19:31:00,1.78441,1.78474,1.78441,1.78464,28000000.0
2006-01-26 19:32:00,1.78466,1.78472,1.78452,1.78458,31000000.0
2006-01-26 19:33:00,1.78459,1.78464,1.78455,1.78464,14000000.0
2006-01-26 19:34:00,1.7847,1.78484,1.78449,1.78476,49000000.0
2006-01-26 19:35:00,1.78494,1.78506,1.78492,1.78494,28000000.0
2006-01-26 19:36:00,1.78493,1.78517,1.78493,1.78517,16000000.0
2006-01-26 19:37:00,1.78495,1.78496,1.78467,1.78472,26000000.0
2006-01-26 19:38:00,1.78486,1.78486,1.78468,1.78473,8000000.0
2006-01-26 19:39:00,1.78472,1.78472,1.78448,1.78464,13000000.0
2006-01-26 19:40:00,1.7849,1.7852,1.7849,1.78502,16000000.0
2006-01-26 19:41:00,1.78525,1.78612,1.78525,1.78612,17000000.0
2006-01-26 19:42:00,1.78607,1.78622,1.78588,1.78588,19000000.0
2006-01-26 19:43:00,1.78585,1.78587,1.78574,1.78575,21000000.0
2006-01-26 19:44:00,1.78577,1.78587,1.78574,1.7858,21000000.0
2006-01-26 19:45:00,1.78582,1.78584,1.78553,1.78565,33000000.0
2006-01-26 19:46:00,1.78557,1.78582,1.78557,1.78573,18000000.0
2006-01-26 19:48:00,1.78486,1.78486,1.78447,1.78449,18000000.0
2006-01-26 19:51:00,1.78456,1.78457,1.78273,1.78436,7000000.0
2006-01-26 19:53:00,1.78439,1.78439,1.78415,1.78415,21000000.0
2006-01-26 19:54:00,1.78409,1.78429,1.78409,1.78429,9000000.0
2006-01-26 19:55:00,1.78423,1.78423,1.78389,1.78411,30000000.0
2006-01-26 19:56:00,1.78416,1.78426,1.78409,1.78426,20000000.0
2006-01-26 19:57:00,1.78395,1.78397,1.78382,1.78392,12000000.0
2006-01-26 19:58:00,1.78379,1.78459,1.78379,1.78459,13000000.0
2006-01-26 19:59:00,1.78466,1.78466,1.78453,1.78457,31000000.0
2006-01-26 20:00:00,1.78455,1.78461,1.78446,1.78448,23000000.0
2006-01-26 20:01:00,1.78423,1.78423,1.78286,1.78286,13000000.0
2006-01-26 20:02:00,1.78295,1.78334,1.78294,1.78333,20000000.0
2006-01-26 20:03:00,1.78372,1.78374,1.78354,1.78354,18000000.0
2006-01-26 20:04:00,1.78331,1.78346,1.78323,1.78327,27000000.0
2006-01-26 20:05:00,1.78343,1.78388,1.78343,1.78388,23000000.0
2006-01-26 20:06:00,1.78384,1.78384,1.78343,1.78343,13000000.0
2006-01-26 20:07:00,1.78313,1.78313,1.78264,1.78264,29000000.0
2006-01-26 20:08:00,1.78218,1.78234,1.78198,1.78203,15000000.0
2006-01-26 20:09:00,1.78191,1.78208,1.78178,1.78208,17000000.0
2006-01-26 20:10:00,1.78223,1.78223,1.78199,1.78212,8000000.0
2006-01-26 20:11:00,1.78186,1.78189,1.78156,1.78186,10000000.0
2006-01-26 20:12:00,1.78164,1.78179,1.78163,1.78165,15000000.0
2006-01-26 20:13:00,1.78162,1.78162,1.78124,1.78142,17000000.0
2006-01-26 20:14:00,1.78112,1.78147,1.78107,1.78147,15000000.0
2006-01-26 20:15:00,1.78156,1.78156,1.78139,1.78152,10000000.0
2006-01-26 20:16:00,1.78158,1.78171,1.78154,1.78171,22000000.0
2006-01-26 20:17:00,1.78176,1.78189,1.7814,1.7817,7000000.0
2006-01-26 20:18:00,1.78185,1.7821,1.78185,1.78187,24000000.0
2006-01-26 20:19:00,1.782,1.78208,1.78187,1.78187,9000000.0
2006-01-26 20:20:00,1.78181,1.782,1.78176,1.782,14000000.0
2006-01-26 20:21:00,1.78234,1.78234,1.78215,1.78224,7000000.0
2006-01-26 20:22:00,1.78234,1.78238,1.7823,1.78232,12000000.0
2006-01-26 20:23:00,1.78224,1.78233,1.78224,1.78229,8000000.0
2006-01-26 20:24:00,1.78208,1.78233,1.78207,1.78211,15000000.0
2006-01-26 20:25:00,1.78207,1.78209,1.7819,1.78191,16000000.0
2006-01-26 20:26:00,1.78196,1.7821,1.78186,1.78193,22000000.0
2006-01-26 20:27:00,1.78176,1.78196,1.78176,1.78194,11000000.0
2006-01-26 20:28:00,1.78196,1.78211,1.78196,1.78211,7000000.0
2006-01-26 20:29:00,1.78215,1.78236,1.78215,1.78223,20000000.0
2006-01-26 20:30:00,1.78231,1.78231,1.78188,1.78188,27000000.0
2006-01-26 20:31:00,1.78195,1.78195,1.7819,1.78191,4000000.0
2006-01-26 20:32:00,1.78183,1.78193,1.78177,1.78179,20000000.0
2006-01-26 20:33:00,1.782,1.78201,1.78179,1.7819,14000000.0
2006-01-26 20:34:00,1.78187,1.78189,1.78176,1.78177,28000000.0
2006-01-26 20:35:00,1.78176,1.7819,1.78176,1.78183,23000000.0
2006-01-26 20:36:00,1.78199,1.782,1.78186,1.782,11000000.0
2006-01-26 20:37:00,1.78209,1.78215,1.78202,1.78206,7000000.0
2006-01-26 20:38:00,1.78196,1.78196,1.78171,1.78171,10000000.0
2006-01-26 20:39:00,1.78157,1.78158,1.78147,1.78147,9000000.0
2006-01-26 20:40:00,1.78154,1.78159,1.78138,1.78153,8000000.0
2006-01-26 20:41:00,1.78166,1.78188,1.78162,1.78188,8000000.0
2006-01-26 20:42:00,1.78198,1.78222,1.78198,1.78203,15000000.0
2006-01-26 20:43:00,1.78214,1.78214,1.78205,1.78205,12000000.0
2006-01-26 20:44:00,1.78206,1.78227,1.78206,1.78227,7000000.0
2006-01-26 20:45:00,1.78252,1.78256,1.78238,1.78248,12000000.0
2006-01-26 20:46:00,1.78243,1.78247,1.78234,1.78234,9000000.0
2006-01-26 20:47:00,1.78228,1.78233,1.78225,1.78231,11000000.0
2006-01-26 20:48:00,1.78222,1.78222,1.78198,1.78207,11000000.0
2006-01-26 20:49:00,1.78222,1.7823,1.78218,1.78227,18000000.0
2006-01-26 20:50:00,1.78222,1.78227,1.78212,1.78227,7000000.0
2006-01-26 20:51:00,1.78223,1.78229,1.78216,1.78221,18000000.0
2006-01-26 20:54:00,1.78202,1.78215,1.782,1.78212,10000000.0
2006-01-26 20:55:00,1.78213,1.78224,1.78211,1.78223,5000000.0
2006-01-26 20:56:00,1.78227,1.78227,1.78218,1.78226,8000000.0
2006-01-26 20:57:00,1.78221,1.78226,1.78212,1.78226,18000000.0
2006-01-26 20:59:00,1.78216,1.7822,1.7821,1.7821,8000000.0
2006-01-26 21:00:00,1.78211,1.78211,1.78193,1.78197,7000000.0
2006-01-26 21:01:00,1.78202,1.78212,1.78202,1.7821,16000000.0
2006-01-26 21:02:00,1.78201,1.78216,1.78198,1.7821,8000000.0
2006-01-26 21:03:00,1.78191,1.78191,1.78178,1.78178,13000000.0
2006-01-26 21:04:00,1.78167,1.78173,1.78159,1.78173,8000000.0
2006-01-26 21:05:00,1.78181,1.78181,1.78162,1.78164,11000000.0
2006-01-26 21:07:00,1.78143,1.78144,1.78125,1.78127,7000000.0
2006-01-26 21:08:00,1.7813,1.78135,1.78129,1.78131,11000000.0
2006-01-26 21:09:00,1.7813,1.78141,1.7813,1.78141,9000000.0
2006-01-26 21:10:00,1.78155,1.78159,1.78146,1.78158,10000000.0
2006-01-26 21:11:00,1.78145,1.78145,1.7813,1.78138,8000000.0
2006-01-26 21:12:00,1.78147,1.7815,1.77954,1.78143,10000000.0
2006-01-26 21:13:00,1.78136,1.78136,1.78124,1.78124,8000000.0
2006-01-26 21:14:00,1.78106,1.78106,1.78085,1.78098,7000000.0
2006-01-26 21:15:00,1.78076,1.78085,1.7807,1.7807,11000000.0
2006-01-26 21:16:00,1.78091,1.78095,1.78087,1.78087,9000000.0
2006-01-26 21:17:00,1.78084,1.78084,1.78064,1.7807,7000000.0
2006-01-26 21:18:00,1.78064,1.78072,1.78061,1.78064,7000000.0
2006-01-26 21:19:00,1.78067,1.78072,1.78054,1.78056,8000000.0
2006-01-26 21:20:00,1.78053,1.78064,1.78049,1.78064,12000000.0
2006-01-26 21:21:00,1.78068,1.78078,1.78055,1.78078,8000000.0
2006-01-26 21:22:00,1.78091,1.78131,1.78091,1.78131,7000000.0
2006-01-26 21:23:00,1.78145,1.78153,1.78139,1.78141,10000000.0
2006-01-26 21:24:00,1.78129,1.78138,1.78118,1.78135,11000000.0
2006-01-26 21:25:00,1.78123,1.78123,1.7811,1.78121,6000000.0
2006-01-26 21:26:00,1.78119,1.78128,1.78112,1.78112,5000000.0
2006-01-26 21:27:00,1.78119,1.78132,1.78119,1.78132,6000000.0
2006-01-26 21:28:00,1.78139,1.78139,1.78125,1.78139,20000000.0
2006-01-26 21:29:00,1.7814,1.78147,1.78129,1.78147,8000000.0
2006-01-26 21:30:00,1.78156,1.78182,1.78156,1.78182,9000000.0
2006-01-26 21:31:00,1.78175,1.78181,1.78167,1.78181,4000000.0
2006-01-26 21:32:00,1.78187,1.78187,1.78165,1.78165,7000000.0
2006-01-26 21:33:00,1.78176,1.78185,1.78171,1.78185,6000000.0
2006-01-26 21:34:00,1.78202,1.78208,1.782,1.78207,10000000.0
2006-01-26 21:35:00,1.78212,1.78215,1.78206,1.78213,11000000.0
2006-01-26 21:36:00,1.78211,1.78211,1.78194,1.78198,11000000.0
2006-01-26 21:37:00,1.78197,1.78197,1.78179,1.78195,11000000.0
2006-01-26 21:38:00,1.78202,1.7821,1.78183,1.78183,26000000.0
2006-01-26 21:39:00,1.78175,1.78182,1.78166,1.78182,18000000.0
2006-01-26 21:40:00,1.78184,1.78193,1.78181,1.7819,12000000.0
2006-01-26 21:41:00,1.78194,1.78196,1.7817,1.78182,7000000.0
2006-01-26 21:42:00,1.78187,1.78192,1.78184,1.78184,7000000.0
2006-01-26 21:43:00,1.78189,1.78197,1.78185,1.78194,11000000.0
2006-01-26 21:44:00,1.7819,1.78198,1.78181,1.78194,18000000.0
2006-01-26 21:45:00,1.78189,1.78201,1.78189,1.78195,7000000.0
2006-01-26 21:46:00,1.78187,1.78187,1.78177,1.78177,3000000.0
2006-01-26 21:47:00,1.7816,1.78167,1.7816,1.78163,4000000.0
2006-01-26 21:48:00,1.78164,1.78184,1.78164,1.78184,7000000.0
2006-01-26 21:49:00,1.78197,1.78205,1.78195,1.78197,8000000.0
2006-01-26 21:50:00,1.78194,1.78198,1.78185,1.78187,10000000.0
2006-01-26 21:51:00,1.78184,1.7819,1.78179,1.7819,7000000.0
2006-01-26 21:52:00,1.78191,1.78197,1.78172,1.78197,7000000.0
2006-01-26 21:53:00,1.78194,1.78213,1.78194,1.78195,8000000.0
2006-01-26 21:54:00,1.78227,1.78227,1.78215,1.78216,9000000.0
2006-01-26 21:56:00,1.78206,1.78207,1.78205,1.78206,6000000.0
2006-01-26 21:57:00,1.78181,1.78199,1.78178,1.78199,13000000.0
2006-01-26 21:58:00,1.78217,1.78228,1.78217,1.78224,6000000.0
2006-01-26 22:00:00,1.78222,1.78224,1.78205,1.78209,12000000.0
2006-01-26 22:01:00,1.78219,1.7822,1.7821,1.78216,6000000.0
2006-01-26 22:03:00,1.78203,1.78214,1.78203,1.78212,9000000.0
2006-01-26 22:04:00,1.7822,1.78231,1.78208,1.78208,11000000.0
2006-01-26 22:05:00,1.78227,1.78245,1.78227,1.78245,5000000.0
2006-01-26 22:06:00,1.78237,1.78237,1.78212,1.78227,8000000.0
2006-01-26 22:07:00,1.78211,1.78217,1.78208,1.78214,15000000.0
2006-01-26 22:10:00,1.78216,1.78216,1.78202,1.78202,9000000.0
2006-01-26 22:11:00,1.78213,1.78216,1.782,1.78216,8000000.0
2006-01-26 22:13:00,1.78208,1.78208,1.78203,1.78203,10000000.0
2006-01-26 22:14:00,1.78192,1.78193,1.78184,1.78184,13000000.0
2006-01-26 22:15:00,1.78179,1.78188,1.78179,1.78181,7000000.0
2006-01-26 22:16:00,1.78167,1.78209,1.78167,1.78209,8000000.0
2006-01-26 22:17:00,1.782,1.782,1.78194,1.782,16000000.0
2006-01-26 22:18:00,1.78217,1.78223,1.78206,1.78223,5000000.0
2006-01-26 22:19:00,1.78233,1.78236,1.78225,1.78226,6000000.0
2006-01-26 22:20:00,1.78214,1.78238,1.78181,1.78238,7000000.0
2006-01-26 22:21:00,1.78233,1.78236,1.78229,1.7823,11000000.0
2006-01-26 22:22:00,1.78233,1.78248,1.78233,1.78248,8000000.0
2006-01-26 22:23:00,1.78242,1.78246,1.7824,1.7824,15000000.0
2006-01-26 22:24:00,1.78237,1.78259,1.78237,1.78244,10000000.0
2006-01-26 22:25:00,1.78264,1.78279,1.78264,1.78273,5000000.0
2006-01-26 22:26:00,1.78268,1.78269,1.78244,1.78269,10000000.0
2006-01-26 22:27:00,1.7827,1.7827,1.78264,1.78264,10000000.0
2006-01-26 22:29:00,1.78245,1.78259,1.78245,1.78257,7000000.0
2006-01-26 22:30:00,1.78282,1.78282,1.78277,1.78277,5000000.0
2006-01-26 22:33:00,1.78263,1.78263,1.78237,1.78237,6000000.0
2006-01-26 22:34:00,1.78236,1.7824,1.7821,1.78224,47000000.0
2006-01-26 22:36:00,1.78216,1.78221,1.78211,1.78211,7000000.0
2006-01-26 22:37:00,1.78199,1.78199,1.78191,1.78195,28000000.0
2006-01-26 22:38:00,1.78188,1.78208,1.78183,1.78208,10000000.0
2006-01-26 22:39:00,1.78206,1.7821,1.78196,1.78196,11000000.0
2006-01-26 22:45:00,1.78204,1.78206,1.78201,1.78206,12000000.0
2006-01-26 22:46:00,1.78211,1.78218,1.78204,1.78205,9000000.0
2006-01-26 22:48:00,1.78199,1.78207,1.78191,1.78191,11000000.0
2006-01-26 22:49:00,1.78186,1.78192,1.78186,1.78189,12000000.0
2006-01-26 22:51:00,1.78203,1.78206,1.78192,1.78198,7000000.0
2006-01-26 22:53:00,1.78192,1.78193,1.78183,1.78189,8000000.0
2006-01-26 22:54:00,1.78199,1.78204,1.7819,1.78201,7000000.0
2006-01-26 22:55:00,1.78207,1.78207,1.78195,1.78195,8000000.0
2006-01-26 22:56:00,1.78192,1.78198,1.78184,1.78184,8000000.0
2006-01-26 22:57:00,1.78184,1.782,1.78172,1.78179,10000000.0
2006-01-26 22:58:00,1.78196,1.78196,1.78175,1.78183,7000000.0
2006-01-26 22:59:00,1.78186,1.78193,1.78185,1.78185,9000000.0
2006-01-26 23:00:00,1.78192,1.78192,1.78187,1.78188,12000000.0
2006-01-26 23:01:00,1.78195,1.7821,1.78192,1.78193,9000000.0
2006-01-26 23:02:00,1.78204,1.78209,1.78204,1.78208,7000000.0
2006-01-26 23:05:00,1.78199,1.78199,1.78193,1.78193,11000000.0
2006-01-26 23:06:00,1.78203,1.78211,1.78203,1.78207,5000000.0
2006-01-26 23:07:00,1.78201,1.78205,1.78191,1.78205,8000000.0
2006-01-26 23:08:00,1.78197,1.78207,1.78197,1.78207,15000000.0
2006-01-26 23:09:00,1.78204,1.78204,1.78197,1.782,7000000.0
2006-01-26 23:10:00,1.78206,1.78207,1.78194,1.78197,8000000.0
2006-01-26 23:12:00,1.78207,1.78208,1.78183,1.78205,8000000.0
2006-01-26 23:15:00,1.78198,1.78204,1.78198,1.78199,8000000.0
2006-01-26 23:17:00,1.78197,1.78217,1.78197,1.78213,7000000.0
2006-01-26 23:18:00,1.78221,1.78228,1.7819,1.78221,7000000.0
2006-01-26 23:19:00,1.78218,1.78225,1.78183,1.78225,9000000.0
2006-01-26 23:23:00,1.78227,1.78227,1.78218,1.78227,6000000.0
2006-01-26 23:25:00,1.78216,1.78227,1.78216,1.7822,10000000.0
2006-01-26 23:26:00,1.78219,1.78227,1.78217,1.78227,5000000.0
2006-01-26 23:27:00,1.78225,1.78225,1.78206,1.78208,5000000.0
2006-01-26 23:28:00,1.78197,1.78198,1.78191,1.78191,7000000.0
2006-01-26 23:29:00,1.78178,1.78178,1.78169,1.78171,25000000.0
2006-01-26 23:30:00,1.78172,1.78188,1.78172,1.78181,7000000.0
2006-01-26 23:31:00,1.78157,1.78164,1.78146,1.78146,14000000.0
2006-01-26 23:34:00,1.78141,1.78141,1.78104,1.78104,6000000.0
2006-01-26 23:35:00,1.78107,1.78113,1.78106,1.7811,12000000.0
2006-01-26 23:38:00,1.78117,1.78135,1.78116,1.78135,8000000.0
2006-01-26 23:39:00,1.78131,1.7816,1.78124,1.78153,11000000.0
2006-01-26 23:40:00,1.78146,1.78146,1.78098,1.781,21000000.0
2006-01-26 23:41:00,1.78132,1.78132,1.78108,1.78124,7000000.0
2006-01-26 23:43:00,1.78104,1.78111,1.78101,1.78107,7000000.0
2006-01-26 23:44:00,1.78099,1.78105,1.7809,1.7809,8000000.0
2006-01-26 23:46:00,1.78094,1.78099,1.78092,1.78096,8000000.0
2006-01-26 23:51:00,1.7811,1.78119,1.78106,1.78106,7000000.0
2006-01-26 23:54:00,1.7808,1.78127,1.7808,1.78085,7000000.0
2006-01-26 23:56:00,1.78081,1.7811,1.78074,1.78084,12000000.0
2006-01-27 00:29:00,1.78095,1.78096,1.78065,1.78065,6000000.0
2006-01-27 00:30:00,1.78035,1.78051,1.78012,1.78051,7000000.0
2006-01-27 00:31:00,1.78071,1.78207,1.78071,1.78207,7000000.0
2006-01-27 00:32:00,1.7832,1.78369,1.7832,1.78369,7000000.0
2006-01-27 00:33:00,1.78372,1.78372,1.7835,1.78371,7000000.0
2006-01-27 00:34:00,1.78399,1.78404,1.78374,1.78374,7000000.0
2006-01-27 00:35:00,1.78359,1.78387,1.78359,1.78387,6000000.0
2006-01-27 00:36:00,1.7839,1.78392,1.78378,1.78387,5000000.0
2006-01-27 00:37:00,1.78375,1.78387,1.78367,1.78376,6000000.0
2006-01-27 00:38:00,1.78354,1.78366,1.78343,1.78356,7000000.0
2006-01-27 00:39:00,1.78354,1.78354,1.7834,1.78343,10000000.0
2006-01-27 00:40:00,1.7833,1.78361,1.7833,1.78361,7000000.0
2006-01-27 00:41:00,1.78371,1.78381,1.7837,1.78381,6000000.0
2006-01-27 00:42:00,1.7839,1.78399,1.78383,1.78399,8000000.0
2006-01-27 00:45:00,1.7841,1.7842,1.78405,1.7841,7000000.0
2006-01-27 00:47:00,1.78384,1.78395,1.78382,1.7839,7000000.0
2006-01-27 00:48:00,1.78389,1.78389,1.78369,1.78376,8000000.0
2006-01-27 00:49:00,1.78366,1.7838,1.78361,1.78376,5000000.0
2006-01-27 00:50:00,1.78335,1.78365,1.78333,1.78359,10000000.0
2006-01-27 00:51:00,1.78367,1.78367,1.78343,1.78344,5000000.0
2006-01-27 00:53:00,1.78344,1.78363,1.78344,1.78357,11000000.0
2006-01-27 00:54:00,1.78375,1.78375,1.78358,1.78367,10000000.0
2006-01-27 00:55:00,1.78369,1.78374,1.7836,1.7837,7000000.0
2006-01-27 00:56:00,1.78373,1.78373,1.78351,1.78371,6000000.0
2006-01-27 00:57:00,1.78377,1.78379,1.78364,1.78375,8000000.0
2006-01-27 00:58:00,1.78388,1.78397,1.78386,1.78397,10000000.0
2006-01-27 00:59:00,1.78404,1.78456,1.78404,1.78456,7000000.0
2006-01-27 01:00:00,1.78452,1.78452,1.78419,1.78419,19000000.0
2006-01-27 01:01:00,1.78425,1.78432,1.78397,1.78417,12000000.0
2006-01-27 01:02:00,1.78436,1.78463,1.78436,1.78438,8000000.0
2006-01-27 01:03:00,1.78466,1.78475,1.78448,1.78449,7000000.0
2006-01-27 01:04:00,1.78445,1.7846,1.78438,1.7844,8000000.0
2006-01-27 01:05:00,1.78438,1.78448,1.78437,1.78448,7000000.0
2006-01-27 01:06:00,1.78461,1.78464,1.78451,1.78464,8000000.0
2006-01-27 01:08:00,1.78472,1.78478,1.78455,1.78464,10000000.0
2006-01-27 01:10:00,1.78461,1.78476,1.7845,1.7846,10000000.0
2006-01-27 01:11:00,1.78458,1.78482,1.78458,1.78476,11000000.0
2006-01-27 01:12:00,1.78495,1.78514,1.78485,1.78514,8000000.0
2006-01-27 01:13:00,1.78547,1.78547,1.78534,1.7854,8000000.0
2006-01-27 01:14:00,1.78549,1.78549,1.78525,1.7854,10000000.0
2006-01-27 01:15:00,1.78533,1.78533,1.78508,1.78523,10000000.0
2006-01-27 01:16:00,1.78527,1.78527,1.78488,1.7852,8000000.0
2006-01-27 01:17:00,1.78521,1.78528,1.78492,1.78492,11000000.0
2006-01-27 01:18:00,1.78511,1.78518,1.78484,1.78518,10000000.0
2006-01-27 01:19:00,1.78553,1.78561,1.78547,1.78547,11000000.0
2006-01-27 01:20:00,1.78552,1.78566,1.78552,1.78554,13000000.0
2006-01-27 01:21:00,1.78568,1.78588,1.78568,1.78588,7000000.0
2006-01-27 01:23:00,1.78582,1.78582,1.78567,1.78567,8000000.0
2006-01-27 01:25:00,1.78549,1.78549,1.78498,1.78518,8000000.0
2006-01-27 01:26:00,1.78519,1.78538,1.78519,1.78538,14000000.0
2006-01-27 01:27:00,1.78532,1.78532,1.78496,1.78504,15000000.0
2006-01-27 01:28:00,1.78476,1.78511,1.78474,1.78511,9000000.0
2006-01-27 01:30:00,1.7852,1.7852,1.78487,1.78487,10000000.0
2006-01-27 01:31:00,1.7847,1.78494,1.7847,1.78493,7000000.0
2006-01-27 01:32:00,1.78507,1.78526,1.78507,1.78508,18000000.0
2006-01-27 01:33:00,1.78506,1.78507,1.78495,1.78507,6000000.0
2006-01-27 01:34:00,1.785,1.785,1.78482,1.78482,16000000.0
2006-01-27 01:35:00,1.78489,1.78523,1.78489,1.78523,8000000.0
2006-01-27 01:36:00,1.78553,1.78576,1.78549,1.78549,9000000.0
2006-01-27 01:40:00,1.78562,1.78562,1.78534,1.78534,7000000.0
2006-01-27 01:41:00,1.78539,1.78539,1.78529,1.78529,11000000.0
2006-01-27 01:42:00,1.78532,1.78537,1.78528,1.78537,7000000.0
2006-01-27 01:43:00,1.78548,1.78555,1.78528,1.78552,8000000.0
2006-01-27 01:44:00,1.78548,1.78548,1.78524,1.78531,7000000.0
2006-01-27 01:45:00,1.7853,1.7853,1.78519,1.78527,7000000.0
2006-01-27 01:46:00,1.78533,1.78547,1.78511,1.78511,7000000.0
2006-01-27 01:47:00,1.78497,1.78512,1.78491,1.78511,14000000.0
2006-01-27 01:48:00,1.78531,1.78539,1.78525,1.78538,7000000.0
2006-01-27 01:49:00,1.78535,1.78535,1.78496,1.78496,8000000.0
2006-01-27 01:50:00,1.78505,1.78505,1.78498,1.78502,10000000.0
2006-01-27 01:51:00,1.78508,1.78514,1.7847,1.78492,16000000.0
2006-01-27 01:52:00,1.78479,1.78488,1.78479,1.78488,13000000.0
2006-01-27 01:53:00,1.78474,1.78474,1.78422,1.78422,7000000.0
2006-01-27 01:54:00,1.78404,1.78404,1.78369,1.78402,9000000.0
2006-01-27 01:55:00,1.78388,1.78405,1.78365,1.78366,11000000.0
2006-01-27 01:56:00,1.78396,1.78396,1.78382,1.78385,17000000.0
2006-01-27 01:57:00,1.78338,1.78338,1.78269,1.78269,13000000.0
2006-01-27 01:58:00,1.78258,1.78324,1.78258,1.78318,10000000.0
2006-01-27 01:59:00,1.78347,1.78355,1.78335,1.78355,7000000.0
2006-01-27 02:00:00,1.78344,1.78368,1.78332,1.78368,10000000.0
2006-01-27 02:01:00,1.78358,1.78372,1.78339,1.78339,8000000.0
2006-01-27 02:02:00,1.78209,1.78209,1.78152,1.78167,7000000.0
2006-01-27 02:03:00,1.78209,1.78277,1.78083,1.78261,10000000.0
2006-01-27 02:04:00,1.78276,1.7831,1.78276,1.7831,7000000.0
2006-01-27 02:05:00,1.78317,1.78317,1.78295,1.78306,10000000.0
2006-01-27 02:06:00,1.7833,1.78337,1.78319,1.78334,10000000.0
2006-01-27 02:07:00,1.78325,1.7833,1.78317,1.78327,8000000.0
2006-01-27 02:08:00,1.78324,1.78324,1.78308,1.78308,8000000.0
2006-01-27 02:09:00,1.78295,1.78329,1.78295,1.78325,7000000.0
2006-01-27 02:10:00,1.78326,1.78339,1.78311,1.78311,9000000.0
2006-01-27 02:11:00,1.78362,1.78376,1.78362,1.78376,8000000.0
2006-01-27 02:12:00,1.78407,1.78437,1.78403,1.78437,8000000.0
2006-01-27 02:13:00,1.78441,1.78449,1.78434,1.78448,7000000.0
2006-01-27 02:14:00,1.78446,1.78462,1.78446,1.78452,9000000.0
2006-01-27 02:15:00,1.78481,1.78498,1.78464,1.78477,8000000.0
2006-01-27 02:16:00,1.78506,1.78508,1.78495,1.78495,8000000.0
2006-01-27 02:17:00,1.78497,1.78513,1.78488,1.78513,6000000.0
2006-01-27 02:18:00,1.78502,1.78564,1.78502,1.78564,7000000.0
2006-01-27 02:19:00,1.78552,1.78555,1.78519,1.78555,11000000.0
2006-01-27 02:20:00,1.78552,1.78554,1.78541,1.78551,6000000.0
2006-01-27 02:21:00,1.78559,1.78575,1.78557,1.78569,7000000.0
2006-01-27 02:22:00,1.78577,1.78577,1.7855,1.7855,8000000.0
2006-01-27 02:23:00,1.78524,1.78525,1.78508,1.78525,10000000.0
2006-01-27 02:24:00,1.78487,1.78542,1.78487,1.78542,11000000.0
2006-01-27 02:25:00,1.78527,1.78527,1.78496,1.78496,11000000.0
2006-01-27 02:26:00,1.78501,1.78543,1.78501,1.78543,8000000.0
2006-01-27 02:27:00,1.78551,1.78558,1.7854,1.78547,9000000.0
2006-01-27 02:28:00,1.78536,1.78536,1.78507,1.7851,10000000.0
2006-01-27 02:29:00,1.78492,1.78529,1.7849,1.78529,7000000.0
2006-01-27 02:31:00,1.78495,1.78513,1.78492,1.78513,8000000.0
2006-01-27 02:32:00,1.78514,1.78526,1.78504,1.78511,8000000.0
2006-01-27 02:33:00,1.78508,1.78537,1.78508,1.78514,8000000.0
2006-01-27 02:34:00,1.78505,1.78522,1.78502,1.78515,7000000.0
2006-01-27 02:35:00,1.78514,1.78521,1.78501,1.78504,11000000.0
2006-01-27 02:36:00,1.78501,1.78516,1.78501,1.78503,7000000.0
2006-01-27 02:37:00,1.78512,1.78512,1.78444,1.78448,7000000.0
2006-01-27 02:38:00,1.78426,1.78453,1.78426,1.78436,7000000.0
2006-01-27 02:39:00,1.78433,1.78472,1.78433,1.78454,8000000.0
2006-01-27 02:40:00,1.78444,1.78467,1.78444,1.78457,7000000.0
2006-01-27 02:41:00,1.78459,1.78459,1.78433,1.78433,8000000.0
2006-01-27 02:43:00,1.78438,1.78442,1.7843,1.78433,9000000.0
2006-01-27 02:44:00,1.78422,1.78437,1.78422,1.78429,7000000.0
2006-01-27 02:45:00,1.78423,1.78427,1.78394,1.78427,8000000.0
2006-01-27 02:46:00,1.78415,1.78427,1.78411,1.78425,8000000.0
2006-01-27 02:47:00,1.78423,1.78423,1.78406,1.78413,9000000.0
2006-01-27 02:48:00,1.78407,1.78407,1.78396,1.78406,8000000.0
2006-01-27 02:49:00,1.7838,1.78393,1.78374,1.78382,11000000.0
2006-01-27 02:50:00,1.78377,1.78377,1.78356,1.7836,7000000.0
2006-01-27 02:51:00,1.78348,1.78349,1.78328,1.78339,8000000.0
2006-01-27 02:52:00,1.78331,1.78331,1.78296,1.78316,6000000.0
2006-01-27 02:53:00,1.78318,1.78345,1.78318,1.78323,8000000.0
2006-01-27 02:54:00,1.78315,1.78368,1.78315,1.78368,8000000.0
2006-01-27 02:55:00,1.78404,1.78404,1.78379,1.78385,8000000.0
2006-01-27 02:56:00,1.78373,1.78373,1.78325,1.78325,7000000.0
2006-01-27 02:57:00,1.78332,1.78368,1.7831,1.78368,8000000.0
2006-01-27 02:58:00,1.78401,1.78404,1.78356,1.78356,6000000.0
2006-01-27 03:00:00,1.78357,1.78391,1.78357,1.78389,6000000.0
2006-01-27 03:01:00,1.78392,1.78399,1.78383,1.78383,8000000.0
2006-01-27 03:02:00,1.78399,1.78413,1.78386,1.78404,11000000.0
2006-01-27 03:03:00,1.78428,1.78428,1.78393,1.78393,7000000.0
2006-01-27 03:04:00,1.78366,1.78388,1.7834,1.78384,7000000.0
2006-01-27 03:05:00,1.78399,1.78422,1.78399,1.78422,8000000.0
2006-01-27 03:06:00,1.78432,1.78458,1.78432,1.78449,8000000.0
2006-01-27 03:07:00,1.78422,1.78422,1.78407,1.7842,8000000.0
2006-01-27 03:08:00,1.78419,1.78426,1.78419,1.78422,5000000.0
2006-01-27 03:09:00,1.78404,1.78414,1.78404,1.78406,8000000.0
2006-01-27 03:10:00,1.784,1.78426,1.784,1.78426,7000000.0
2006-01-27 03:11:00,1.78454,1.78454,1.78439,1.78452,10000000.0
2006-01-27 03:12:00,1.78441,1.78444,1.78426,1.78443,7000000.0
2006-01-27 03:13:00,1.78453,1.78459,1.78439,1.78443,11000000.0
2006-01-27 03:14:00,1.78444,1.78454,1.78439,1.78449,11000000.0
2006-01-27 03:15:00,1.78442,1.78458,1.78441,1.78458,7000000.0
2006-01-27 03:16:00,1.78446,1.78446,1.78403,1.78442,7000000.0
2006-01-27 03:17:00,1.78451,1.78462,1.78403,1.78452,11000000.0
2006-01-27 03:19:00,1.78435,1.78435,1.78414,1.78418,6000000.0
2006-01-27 03:20:00,1.78422,1.78431,1.78418,1.78418,7000000.0
2006-01-27 03:21:00,1.78429,1.78433,1.78396,1.78423,7000000.0
2006-01-27 03:22:00,1.78413,1.78425,1.78401,1.78425,7000000.0
2006-01-27 03:23:00,1.78436,1.78441,1.78424,1.78437,7000000.0
2006-01-27 03:24:00,1.78426,1.78426,1.7823,1.78393,8000000.0
2006-01-27 03:25:00,1.78392,1.78401,1.78387,1.78395,8000000.0
2006-01-27 03:26:00,1.7838,1.78391,1.7837,1.7837,11000000.0
2006-01-27 03:27:00,1.78367,1.78368,1.78345,1.78348,8000000.0
2006-01-27 03:28:00,1.78315,1.78355,1.78291,1.78355,10000000.0
2006-01-27 03:29:00,1.78348,1.7837,1.78321,1.78321,11000000.0
2006-01-27 03:30:00,1.78332,1.78361,1.78331,1.78361,7000000.0
2006-01-27 03:31:00,1.7834,1.78384,1.7834,1.78384,9000000.0
2006-01-27 03:32:00,1.78384,1.78387,1.78339,1.78339,6000000.0
2006-01-27 03:33:00,1.7834,1.78363,1.78332,1.78363,7000000.0
2006-01-27 03:34:00,1.78367,1.78416,1.78367,1.78416,8000000.0
2006-01-27 03:35:00,1.78406,1.78422,1.78399,1.78399,10000000.0
2006-01-27 03:36:00,1.78411,1.78419,1.78409,1.78409,5000000.0
2006-01-27 03:37:00,1.78396,1.78458,1.78396,1.78458,9000000.0
2006-01-27 03:38:00,1.78473,1.78478,1.78458,1.78466,7000000.0
2006-01-27 03:39:00,1.78453,1.78454,1.78448,1.78454,8000000.0
2006-01-27 03:40:00,1.7846,1.78472,1.78438,1.78438,7000000.0
2006-01-27 03:41:00,1.78443,1.78448,1.78436,1.78445,10000000.0
2006-01-27 03:42:00,1.78422,1.78428,1.78393,1.78393,10000000.0
2006-01-27 03:43:00,1.78391,1.78402,1.78383,1.78386,8000000.0
2006-01-27 03:44:00,1.78405,1.78412,1.78405,1.78408,4000000.0
2006-01-27 03:45:00,1.78415,1.78421,1.78404,1.78421,8000000.0
2006-01-27 03:46:00,1.78429,1.78429,1.78408,1.78408,7000000.0
2006-01-27 03:48:00,1.78369,1.78381,1.78355,1.78381,6000000.0
2006-01-27 03:49:00,1.78389,1.78407,1.78389,1.78407,8000000.0
2006-01-27 03:50:00,1.78391,1.78391,1.78374,1.78385,8000000.0
2006-01-27 03:51:00,1.78391,1.78391,1.7838,1.78385,9000000.0
2006-01-27 03:54:00,1.78378,1.78394,1.78368,1.78368,7000000.0
2006-01-27 03:55:00,1.78386,1.78391,1.78357,1.78391,7000000.0
2006-01-27 03:56:00,1.78397,1.78397,1.7838,1.78388,7000000.0
2006-01-27 03:57:00,1.78372,1.78387,1.78368,1.78374,8000000.0
2006-01-27 03:58:00,1.78352,1.78394,1.78198,1.78394,7000000.0
2006-01-27 04:00:00,1.78411,1.78411,1.7838,1.78396,6000000.0
2006-01-27 04:01:00,1.78402,1.7842,1.78402,1.7842,7000000.0
2006-01-27 04:03:00,1.78405,1.78432,1.78405,1.78424,8000000.0
2006-01-27 04:04:00,1.78445,1.7845,1.78435,1.78436,8000000.0
2006-01-27 04:05:00,1.78434,1.78447,1.78416,1.78416,8000000.0
2006-01-27 04:06:00,1.78412,1.78446,1.78412,1.78441,9000000.0
2006-01-27 04:08:00,1.78426,1.78435,1.7842,1.7842,8000000.0
2006-01-27 04:10:00,1.78403,1.78422,1.78403,1.78422,8000000.0
2006-01-27 04:11:00,1.78411,1.78428,1.78411,1.78421,7000000.0
2006-01-27 04:12:00,1.78408,1.78423,1.78385,1.78398,7000000.0
2006-01-27 04:13:00,1.78408,1.78425,1.78408,1.78414,8000000.0
2006-01-27 04:14:00,1.78449,1.78457,1.78438,1.78438,7000000.0
2006-01-27 04:15:00,1.78436,1.78439,1.78422,1.78422,7000000.0
2006-01-27 04:16:00,1.78423,1.78438,1.78409,1.78415,9000000.0
2006-01-27 04:17:00,1.78418,1.78429,1.78399,1.78429,7000000.0
2006-01-27 04:18:00,1.78424,1.78431,1.7842,1.78423,8000000.0
2006-01-27 04:19:00,1.78422,1.78422,1.78395,1.78415,8000000.0
2006-01-27 04:20:00,1.78414,1.78429,1.78391,1.78425,10000000.0
2006-01-27 04:21:00,1.78413,1.78419,1.78394,1.784,8000000.0
2006-01-27 04:22:00,1.78415,1.7843,1.78415,1.78424,9000000.0
2006-01-27 04:23:00,1.78423,1.78436,1.78417,1.78436,7000000.0
2006-01-27 04:24:00,1.78429,1.7845,1.78429,1.7845,9000000.0
2006-01-27 04:25:00,1.7847,1.78477,1.78451,1.78472,7000000.0
2006-01-27 04:26:00,1.78457,1.78459,1.78441,1.78441,7000000.0
2006-01-27 04:27:00,1.78444,1.78448,1.78438,1.78443,8000000.0
2006-01-27 04:28:00,1.78455,1.78457,1.78441,1.78455,7000000.0
2006-01-27 04:29:00,1.78453,1.78463,1.78439,1.78445,8000000.0
2006-01-27 04:30:00,1.7844,1.78443,1.78418,1.78443,9000000.0
2006-01-27 04:32:00,1.78424,1.78443,1.78386,1.78443,9000000.0
2006-01-27 04:33:00,1.78455,1.78467,1.78447,1.78447,8000000.0
2006-01-27 04:34:00,1.7844,1.7844,1.78417,1.78427,7000000.0
2006-01-27 04:35:00,1.78429,1.78429,1.78416,1.78416,7000000.0
2006-01-27 04:36:00,1.78415,1.78432,1.78415,1.78419,6000000.0
2006-01-27 04:37:00,1.78429,1.78446,1.78429,1.78429,11000000.0
2006-01-27 04:38:00,1.7844,1.78444,1.78431,1.78444,9000000.0
2006-01-27 04:39:00,1.78416,1.78435,1.78416,1.78432,9000000.0
2006-01-27 04:40:00,1.78442,1.78448,1.78436,1.78438,9000000.0
2006-01-27 04:41:00,1.78448,1.78465,1.78434,1.78465,8000000.0
2006-01-27 04:42:00,1.78479,1.78479,1.78439,1.78439,7000000.0
2006-01-27 04:43:00,1.78437,1.78465,1.78418,1.78435,11000000.0
2006-01-27 04:44:00,1.78467,1.78485,1.78455,1.78485,9000000.0
2006-01-27 04:45:00,1.78503,1.78503,1.78481,1.78501,8000000.0
2006-01-27 04:46:00,1.78501,1.78517,1.78499,1.78517,6000000.0
2006-01-27 04:47:00,1.78526,1.78547,1.78526,1.78539,8000000.0
2006-01-27 04:48:00,1.78542,1.78545,1.78532,1.78545,7000000.0
2006-01-27 04:49:00,1.78553,1.78587,1.78551,1.78587,11000000.0
2006-01-27 04:50:00,1.78569,1.78587,1.78569,1.78569,5000000.0
2006-01-27 04:51:00,1.78564,1.78564,1.78539,1.78545,7000000.0
2006-01-27 04:52:00,1.78519,1.78519,1.78499,1.78514,10000000.0
2006-01-27 04:53:00,1.78516,1.78539,1.78494,1.78494,9000000.0
2006-01-27 04:54:00,1.7852,1.78526,1.78514,1.78526,7000000.0
2006-01-27 04:55:00,1.78529,1.78529,1.78438,1.78438,8000000.0
2006-01-27 04:56:00,1.78447,1.78503,1.78447,1.78503,7000000.0
2006-01-27 04:57:00,1.78518,1.78536,1.78477,1.78477,8000000.0
2006-01-27 04:58:00,1.7847,1.78472,1.78449,1.78454,8000000.0
2006-01-27 04:59:00,1.78463,1.7848,1.78461,1.7848,8000000.0
2006-01-27 05:01:00,1.78428,1.78436,1.78404,1.78431,7000000.0
2006-01-27 05:02:00,1.78449,1.78459,1.78436,1.78459,7000000.0
2006-01-27 05:03:00,1.78463,1.78463,1.78436,1.78439,7000000.0
2006-01-27 05:04:00,1.78416,1.78446,1.7841,1.7841,7000000.0
2006-01-27 05:05:00,1.78395,1.78422,1.78395,1.78422,8000000.0
2006-01-27 05:06:00,1.78411,1.78434,1.78411,1.78429,8000000.0
2006-01-27 05:07:00,1.78434,1.78434,1.78379,1.784,8000000.0
2006-01-27 05:08:00,1.78399,1.78407,1.78387,1.78388,10000000.0
2006-01-27 05:09:00,1.78386,1.78401,1.78372,1.78401,7000000.0
2006-01-27 05:10:00,1.78403,1.78403,1.78389,1.7839,7000000.0
2006-01-27 05:11:00,1.78394,1.78396,1.78368,1.78382,8000000.0
2006-01-27 05:13:00,1.78402,1.78432,1.78402,1.78425,8000000.0
2006-01-27 05:14:00,1.78448,1.78448,1.7841,1.7841,11000000.0
2006-01-27 05:15:00,1.78409,1.78447,1.78409,1.78446,11000000.0
2006-01-27 05:16:00,1.78469,1.78469,1.78422,1.78422,9000000.0
2006-01-27 05:17:00,1.78404,1.78429,1.78404,1.78428,8000000.0
2006-01-27 05:18:00,1.7842,1.78428,1.78404,1.78428,8000000.0
2006-01-27 05:19:00,1.78435,1.7844,1.78419,1.7844,7000000.0
2006-01-27 05:21:00,1.78435,1.78439,1.78429,1.7843,8000000.0
2006-01-27 05:23:00,1.78425,1.78425,1.78405,1.78405,10000000.0
2006-01-27 05:25:00,1.78415,1.78428,1.78415,1.78428,7000000.0
2006-01-27 05:26:00,1.78434,1.78434,1.78395,1.78405,7000000.0
2006-01-27 05:27:00,1.78398,1.78408,1.78388,1.78399,8000000.0
2006-01-27 05:28:00,1.7841,1.78421,1.78403,1.78403,9000000.0
2006-01-27 05:29:00,1.78444,1.7845,1.78433,1.78447,7000000.0
2006-01-27 05:30:00,1.7845,1.7845,1.78427,1.78427,7000000.0
2006-01-27 05:31:00,1.78448,1.78456,1.78435,1.78447,8000000.0
2006-01-27 05:32:00,1.78452,1.7846,1.78439,1.78452,8000000.0
2006-01-27 05:33:00,1.78418,1.78425,1.78404,1.78409,9000000.0
2006-01-27 05:34:00,1.78429,1.78437,1.78423,1.78437,5000000.0
2006-01-27 05:35:00,1.78448,1.78448,1.78385,1.78385,7000000.0
2006-01-27 05:36:00,1.78398,1.78433,1.78398,1.78409,11000000.0
2006-01-27 05:37:00,1.78397,1.78399,1.78389,1.78399,7000000.0
2006-01-27 05:38:00,1.784,1.78411,1.78379,1.78379,6000000.0
2006-01-27 05:39:00,1.7839,1.78406,1.78384,1.78404,7000000.0
2006-01-27 05:40:00,1.7841,1.78417,1.78386,1.78404,8000000.0
2006-01-27 05:41:00,1.78432,1.78446,1.78408,1.78408,8000000.0
2006-01-27 05:42:00,1.78432,1.78626,1.78432,1.78626,7000000.0
2006-01-27 05:43:00,1.78693,1.78761,1.78693,1.78754,9000000.0
2006-01-27 05:44:00,1.78763,1.78946,1.78763,1.7894,8000000.0
2006-01-27 05:45:00,1.78957,1.78985,1.7895,1.78965,11000000.0
2006-01-27 05:46:00,1.78972,1.79037,1.78972,1.7902,5000000.0
2006-01-27 05:47:00,1.78987,1.79028,1.78952,1.79028,8000000.0
2006-01-27 05:48:00,1.79164,1.79238,1.79164,1.79238,7000000.0
2006-01-27 05:49:00,1.79326,1.79403,1.79326,1.79403,8000000.0
2006-01-27 05:50:00,1.79381,1.79381,1.79234,1.79234,9000000.0
2006-01-27 05:51:00,1.7922,1.79315,1.7922,1.79315,8000000.0
2006-01-27 05:52:00,1.79355,1.79411,1.79355,1.79385,8000000.0
2006-01-27 05:53:00,1.79363,1.79558,1.79363,1.79558,7000000.0
2006-01-27 05:54:00,1.79548,1.79548,1.79443,1.79443,10000000.0
2006-01-27 05:55:00,1.79473,1.79527,1.79471,1.79527,8000000.0
2006-01-27 05:56:00,1.79558,1.79598,1.79553,1.79598,5000000.0
2006-01-27 05:57:00,1.79632,1.79779,1.79632,1.79779,8000000.0
2006-01-27 05:58:00,1.79799,1.79835,1.79799,1.79835,9000000.0
2006-01-27 05:59:00,1.7985,1.79858,1.79836,1.79843,10000000.0
2006-01-27 06:00:00,1.79809,1.79894,1.79809,1.79894,8000000.0
2006-01-27 06:01:00,1.79887,1.79964,1.79882,1.79964,7000000.0
2006-01-27 06:02:00,1.79973,1.79973,1.798,1.798,7000000.0
2006-01-27 06:03:00,1.79809,1.79849,1.79809,1.79847,8000000.0
2006-01-27 06:04:00,1.7986,1.79878,1.79858,1.79866,7000000.0
2006-01-27 06:05:00,1.79881,1.79918,1.79875,1.79918,7000000.0
2006-01-27 06:06:00,1.79941,1.79963,1.79941,1.79955,5000000.0
2006-01-27 06:07:00,1.79909,1.79929,1.79909,1.79915,7000000.0
2006-01-27 06:08:00,1.79917,1.79917,1.79836,1.79836,6000000.0
2006-01-27 06:09:00,1.79855,1.79877,1.7983,1.7983,8000000.0
2006-01-27 06:10:00,1.79817,1.79819,1.79777,1.79777,8000000.0
2006-01-27 06:11:00,1.7977,1.79774,1.79756,1.79774,8000000.0
2006-01-27 06:12:00,1.79747,1.79747,1.79714,1.79722,8000000.0
2006-01-27 06:13:00,1.79743,1.79747,1.7973,1.79747,8000000.0
2006-01-27 06:14:00,1.79761,1.79788,1.79761,1.79788,7000000.0
2006-01-27 06:15:00,1.79827,1.79864,1.79825,1.79864,8000000.0
2006-01-27 06:16:00,1.79931,1.79931,1.79909,1.79915,5000000.0
2006-01-27 06:17:00,1.79908,1.79932,1.79908,1.7993,7000000.0
2006-01-27 06:18:00,1.79918,1.79933,1.79893,1.79933,9000000.0
2006-01-27 06:19:00,1.79979,1.79991,1.79978,1.79978,7000000.0
2006-01-27 06:20:00,1.8,1.80022,1.8,1.80014,5000000.0
2006-01-27 06:21:00,1.80028,1.80032,1.79992,1.79992,8000000.0
2006-01-27 06:22:00,1.80025,1.8004,1.80015,1.80039,8000000.0
2006-01-27 06:23:00,1.80034,1.80034,1.79971,1.79971,8000000.0
2006-01-27 06:24:00,1.79962,1.79972,1.79942,1.79946,11000000.0
2006-01-27 06:25:00,1.79954,1.79987,1.79952,1.7997,11000000.0
2006-01-27 06:26:00,1.80007,1.80018,1.79951,1.79951,11000000.0
2006-01-27 06:27:00,1.79921,1.79921,1.79891,1.79895,7000000.0
2006-01-27 06:28:00,1.79922,1.79922,1.79877,1.79883,8000000.0
2006-01-27 06:29:00,1.79884,1.79903,1.79883,1.79894,8000000.0
2006-01-27 06:30:00,1.79913,1.79945,1.79913,1.79945,8000000.0
2006-01-27 06:31:00,1.79995,1.80031,1.79989,1.80031,7000000.0
2006-01-27 06:32:00,1.80042,1.80072,1.80042,1.80059,6000000.0
2006-01-27 06:33:00,1.80052,1.80052,1.80043,1.80047,7000000.0
2006-01-27 06:34:00,1.80068,1.80068,1.80032,1.80032,7000000.0
2006-01-27 06:35:00,1.80026,1.8003,1.80002,1.80002,11000000.0
2006-01-27 06:36:00,1.79986,1.8,1.7994,1.7994,5000000.0
2006-01-27 06:37:00,1.79923,1.79923,1.79897,1.79903,10000000.0
2006-01-27 06:38:00,1.79886,1.79902,1.79855,1.79902,6000000.0
2006-01-27 06:39:00,1.79916,1.79947,1.79916,1.79945,11000000.0
2006-01-27 06:40:00,1.79978,1.79978,1.79945,1.79954,7000000.0
2006-01-27 06:41:00,1.79979,1.7998,1.79968,1.79975,7000000.0
2006-01-27 06:42:00,1.80002,1.80051,1.80002,1.80051,5000000.0
2006-01-27 06:43:00,1.8007,1.80094,1.8007,1.80084,7000000.0
2006-01-27 06:44:00,1.80027,1.80027,1.79984,1.79984,8000000.0
2006-01-27 06:45:00,1.8002,1.80063,1.8002,1.80063,8000000.0
2006-01-27 06:46:00,1.80108,1.80139,1.80098,1.80139,10000000.0
2006-01-27 06:47:00,1.8009,1.8009,1.80066,1.80066,8000000.0
2006-01-27 06:48:00,1.80063,1.80063,1.79997,1.79997,7000000.0
2006-01-27 06:49:00,1.79975,1.79975,1.79951,1.79961,8000000.0
2006-01-27 06:50:00,1.79967,1.80001,1.79967,1.80001,5000000.0
2006-01-27 06:51:00,1.8001,1.80023,1.8001,1.80023,10000000.0
2006-01-27 06:52:00,1.8004,1.8004,1.80018,1.8002,8000000.0
2006-01-27 06:53:00,1.79998,1.80015,1.79994,1.80004,8000000.0
2006-01-27 06:54:00,1.8003,1.80108,1.8003,1.80085,7000000.0
2006-01-27 06:55:00,1.80109,1.80109,1.80071,1.80071,7000000.0
2006-01-27 06:56:00,1.80058,1.80065,1.80052,1.80052,4000000.0
2006-01-27 06:57:00,1.80043,1.80052,1.80031,1.80052,7000000.0
2006-01-27 06:58:00,1.80093,1.80105,1.8009,1.80102,7000000.0
2006-01-27 06:59:00,1.80112,1.80172,1.80112,1.80172,7000000.0
2006-01-27 07:00:00,1.80223,1.80275,1.80223,1.80273,7000000.0
2006-01-27 07:01:00,1.80244,1.80244,1.80212,1.80217,7000000.0
2006-01-27 07:02:00,1.80216,1.80242,1.80216,1.80242,7000000.0
2006-01-27 07:03:00,1.80274,1.80301,1.80266,1.80274,7000000.0
2006-01-27 07:04:00,1.80252,1.80264,1.80248,1.80248,8000000.0
2006-01-27 07:05:00,1.80244,1.80263,1.80242,1.80247,11000000.0
2006-01-27 07:06:00,1.80212,1.8023,1.80173,1.80185,11000000.0
2006-01-27 07:07:00,1.80178,1.80197,1.80175,1.80195,11000000.0
2006-01-27 07:08:00,1.802,1.80213,1.80197,1.802,9000000.0
2006-01-27 07:09:00,1.80194,1.8021,1.80192,1.80194,8000000.0
2006-01-27 07:10:00,1.80175,1.80216,1.80175,1.80213,7000000.0
2006-01-27 07:11:00,1.80192,1.80204,1.80178,1.802,10000000.0
2006-01-27 07:12:00,1.80181,1.8021,1.80166,1.8021,7000000.0
2006-01-27 07:13:00,1.80216,1.8023,1.80216,1.80222,8000000.0
2006-01-27 07:14:00,1.80239,1.80246,1.80233,1.80246,7000000.0
2006-01-27 07:15:00,1.8024,1.8024,1.80201,1.80205,10000000.0
2006-01-27 07:16:00,1.80194,1.80243,1.80194,1.80243,8000000.0
2006-01-27 07:17:00,1.80222,1.80252,1.80222,1.80226,11000000.0
2006-01-27 07:18:00,1.80174,1.80186,1.80169,1.80186,8000000.0
2006-01-27 07:19:00,1.80183,1.80183,1.80157,1.80157,8000000.0
2006-01-27 07:20:00,1.8016,1.8017,1.80136,1.8017,9000000.0
2006-01-27 07:21:00,1.8017,1.80176,1.80152,1.80176,10000000.0
2006-01-27 07:22:00,1.80164,1.80182,1.80164,1.80167,11000000.0
2006-01-27 07:23:00,1.80181,1.80252,1.80181,1.80252,7000000.0
2006-01-27 07:24:00,1.8029,1.80303,1.80265,1.80265,9000000.0
2006-01-27 07:25:00,1.80332,1.80354,1.80332,1.80339,8000000.0
2006-01-27 07:26:00,1.80347,1.80415,1.80345,1.80415,7000000.0
2006-01-27 07:27:00,1.8035,1.8035,1.7988,1.7988,7000000.0
2006-01-27 07:28:00,1.79584,1.79595,1.79514,1.79595,7000000.0
2006-01-27 07:29:00,1.79588,1.79588,1.79434,1.79434,8000000.0
2006-01-27 07:30:00,1.79265,1.79269,1.79173,1.79173,8000000.0
2006-01-27 07:31:00,1.7923,1.7923,1.79154,1.79154,7000000.0
2006-01-27 07:32:00,1.79184,1.79283,1.79184,1.79283,9000000.0
2006-01-27 07:33:00,1.79288,1.79289,1.79258,1.79289,8000000.0
2006-01-27 07:34:00,1.79316,1.79368,1.79306,1.79306,11000000.0
2006-01-27 07:35:00,1.79289,1.79314,1.79289,1.79311,8000000.0
2006-01-27 07:36:00,1.79363,1.79445,1.79363,1.79445,7000000.0
2006-01-27 07:37:00,1.79431,1.79551,1.79431,1.79551,7000000.0
2006-01-27 07:38:00,1.79523,1.79537,1.79507,1.79537,11000000.0
2006-01-27 07:39:00,1.79524,1.79533,1.79503,1.79517,7000000.0
2006-01-27 07:40:00,1.79489,1.79489,1.79458,1.79461,8000000.0
2006-01-27 07:41:00,1.79462,1.79462,1.79427,1.79427,9000000.0
2006-01-27 07:42:00,1.79456,1.79509,1.79456,1.795,11000000.0
2006-01-27 07:43:00,1.79512,1.79527,1.79507,1.79515,7000000.0
2006-01-27 07:44:00,1.7959,1.79621,1.7959,1.7962,7000000.0
2006-01-27 07:45:00,1.79676,1.79679,1.79648,1.79672,7000000.0
2006-01-27 07:46:00,1.79698,1.79698,1.79576,1.79576,7000000.0
2006-01-27 07:47:00,1.79569,1.79589,1.79569,1.79573,7000000.0
2006-01-27 07:48:00,1.79556,1.79629,1.79556,1.79625,8000000.0
2006-01-27 07:49:00,1.79617,1.79665,1.79617,1.79665,8000000.0
2006-01-27 07:50:00,1.79623,1.79647,1.79617,1.7964,7000000.0
2006-01-27 07:51:00,1.79686,1.79686,1.79645,1.79649,8000000.0
2006-01-27 07:52:00,1.79609,1.7963,1.79609,1.79619,10000000.0
2006-01-27 07:53:00,1.79632,1.79658,1.79632,1.79645,11000000.0
2006-01-27 07:54:00,1.79623,1.79714,1.79623,1.79714,9000000.0
2006-01-27 07:55:00,1.79688,1.79688,1.79651,1.79651,9000000.0
2006-01-27 07:56:00,1.79644,1.79656,1.79615,1.79649,9000000.0
2006-01-27 07:57:00,1.79703,1.79716,1.79695,1.79706,7000000.0
2006-01-27 07:58:00,1.79756,1.79782,1.79754,1.79782,7000000.0
2006-01-27 07:59:00,1.79781,1.79794,1.79748,1.79759,7000000.0
2006-01-27 08:00:00,1.7976,1.79822,1.7976,1.79819,8000000.0
2006-01-27 08:01:00,1.79842,1.79858,1.79824,1.79858,10000000.0
2006-01-27 08:02:00,1.79857,1.79857,1.79829,1.79829,7000000.0
2006-01-27 08:03:00,1.79777,1.79777,1.79704,1.79717,8000000.0
2006-01-27 08:04:00,1.79716,1.79783,1.79716,1.79771,8000000.0
2006-01-27 08:05:00,1.79763,1.7977,1.79752,1.79752,8000000.0
2006-01-27 08:06:00,1.79755,1.7977,1.79748,1.79766,6000000.0
2006-01-27 08:07:00,1.79807,1.79808,1.798,1.79805,7000000.0
2006-01-27 08:08:00,1.79809,1.79809,1.79791,1.79793,7000000.0
2006-01-27 08:09:00,1.79792,1.79797,1.79784,1.79793,7000000.0
2006-01-27 08:10:00,1.79798,1.79798,1.79766,1.79766,7000000.0
2006-01-27 08:11:00,1.79787,1.79787,1.79764,1.79771,8000000.0
2006-01-27 08:12:00,1.79773,1.79773,1.79756,1.79763,9000000.0
2006-01-27 08:13:00,1.79754,1.79764,1.79749,1.79753,7000000.0
2006-01-27 08:14:00,1.79674,1.79692,1.79671,1.79688,9000000.0
2006-01-27 08:15:00,1.79715,1.79715,1.79689,1.79689,8000000.0
2006-01-27 08:16:00,1.79669,1.79678,1.7965,1.79678,11000000.0
2006-01-27 08:17:00,1.79678,1.79697,1.79678,1.79694,7000000.0
2006-01-27 08:18:00,1.79784,1.7982,1.7978,1.79815,9000000.0
2006-01-27 08:19:00,1.79791,1.7983,1.79791,1.79806,7000000.0
2006-01-27 08:20:00,1.79768,1.79793,1.79754,1.79784,8000000.0
2006-01-27 08:21:00,1.79784,1.79804,1.79784,1.79797,8000000.0
2006-01-27 08:22:00,1.79793,1.79793,1.79766,1.79783,8000000.0
2006-01-27 08:23:00,1.79829,1.79875,1.79829,1.79875,7000000.0
2006-01-27 08:24:00,1.79849,1.79863,1.79847,1.79863,7000000.0
2006-01-27 08:25:00,1.79841,1.79841,1.79809,1.79827,8000000.0
2006-01-27 08:26:00,1.79819,1.79822,1.79766,1.79766,7000000.0
2006-01-27 08:27:00,1.79797,1.79814,1.79788,1.79814,10000000.0
2006-01-27 08:29:00,1.79796,1.79811,1.79789,1.79794,10000000.0
2006-01-27 08:30:00,1.79803,1.79806,1.79792,1.79793,7000000.0
2006-01-27 08:31:00,1.79778,1.79778,1.79756,1.7977,10000000.0
2006-01-27 08:32:00,1.79773,1.79773,1.79728,1.79728,8000000.0
2006-01-27 08:33:00,1.79736,1.79742,1.79723,1.79723,7000000.0
2006-01-27 08:34:00,1.797,1.797,1.79664,1.79664,9000000.0
2006-01-27 08:35:00,1.79667,1.79667,1.79634,1.79656,9000000.0
2006-01-27 08:36:00,1.79665,1.79711,1.79655,1.79708,8000000.0
2006-01-27 08:37:00,1.79726,1.7976,1.79714,1.79754,9000000.0
2006-01-27 08:38:00,1.79767,1.79796,1.79766,1.79796,10000000.0
2006-01-27 08:39:00,1.79764,1.79768,1.79747,1.79747,11000000.0
2006-01-27 08:40:00,1.79763,1.79844,1.79763,1.79844,8000000.0
2006-01-27 08:41:00,1.79855,1.79855,1.79771,1.79771,11000000.0
2006-01-27 08:42:00,1.7977,1.79792,1.79756,1.79756,10000000.0
2006-01-27 08:43:00,1.79726,1.79738,1.79726,1.79734,8000000.0
2006-01-27 08:44:00,1.79733,1.79755,1.79733,1.79755,10000000.0
2006-01-27 08:45:00,1.79745,1.79754,1.79734,1.79741,8000000.0
2006-01-27 08:46:00,1.79727,1.79737,1.79579,1.79714,8000000.0
2006-01-27 08:47:00,1.79686,1.79686,1.79662,1.79666,7000000.0
2006-01-27 08:48:00,1.79673,1.79679,1.79657,1.79657,8000000.0
2006-01-27 08:49:00,1.79687,1.79687,1.79658,1.79687,11000000.0
2006-01-27 08:50:00,1.79699,1.7971,1.79693,1.79693,7000000.0
2006-01-27 08:51:00,1.79669,1.79673,1.79647,1.79647,8000000.0
2006-01-27 08:52:00,1.79656,1.79691,1.79656,1.79691,9000000.0
2006-01-27 08:53:00,1.7973,1.79771,1.7971,1.79745,8000000.0
2006-01-27 08:54:00,1.79722,1.79781,1.79722,1.79781,8000000.0
2006-01-27 08:55:00,1.79773,1.79779,1.79761,1.79761,8000000.0
2006-01-27 08:56:00,1.79758,1.79802,1.79751,1.79802,7000000.0
2006-01-27 08:57:00,1.79847,1.79851,1.79797,1.79797,8000000.0
2006-01-27 08:58:00,1.79781,1.7979,1.79774,1.7979,7000000.0
2006-01-27 08:59:00,1.79781,1.79788,1.79773,1.79788,7000000.0
2006-01-27 09:00:00,1.79789,1.79789,1.79699,1.79699,8000000.0
2006-01-27 09:01:00,1.79688,1.79738,1.79688,1.79738,9000000.0
2006-01-27 09:02:00,1.79738,1.79764,1.79738,1.79764,10000000.0
2006-01-27 09:04:00,1.79755,1.79775,1.7975,1.79775,7000000.0
2006-01-27 09:05:00,1.79762,1.79772,1.79748,1.79748,7000000.0
2006-01-27 09:06:00,1.79735,1.79804,1.79735,1.79804,11000000.0
2006-01-27 09:07:00,1.7982,1.7986,1.7982,1.79852,8000000.0
2006-01-27 09:08:00,1.79848,1.79876,1.79831,1.79876,7000000.0
2006-01-27 09:09:00,1.79907,1.79907,1.79869,1.79886,11000000.0
2006-01-27 09:10:00,1.79901,1.79909,1.79867,1.79867,7000000.0
2006-01-27 09:11:00,1.79841,1.79854,1.79806,1.79806,9000000.0
2006-01-27 09:12:00,1.79785,1.79823,1.79785,1.79786,8000000.0
2006-01-27 09:13:00,1.79825,1.79827,1.79796,1.79804,9000000.0
2006-01-27 09:14:00,1.79807,1.79807,1.79717,1.79717,11000000.0
2006-01-27 09:15:00,1.79716,1.79766,1.79716,1.79766,7000000.0
2006-01-27 09:16:00,1.79713,1.79713,1.79652,1.79664,8000000.0
2006-01-27 09:17:00,1.79619,1.79655,1.79602,1.79655,11000000.0
2006-01-27 09:18:00,1.79672,1.79687,1.79661,1.79661,8000000.0
2006-01-27 09:19:00,1.79651,1.79651,1.79629,1.79631,7000000.0
2006-01-27 09:20:00,1.79645,1.79661,1.79641,1.79644,7000000.0
2006-01-27 09:21:00,1.79648,1.79656,1.79619,1.79619,8000000.0
2006-01-27 09:22:00,1.7961,1.79641,1.79607,1.79613,8000000.0
2006-01-27 09:23:00,1.7964,1.79653,1.79631,1.79632,7000000.0
2006-01-27 09:24:00,1.7965,1.79665,1.79634,1.79665,8000000.0
2006-01-27 09:25:00,1.79653,1.79653,1.79615,1.79627,7000000.0
2006-01-27 09:26:00,1.79605,1.79609,1.79596,1.79602,11000000.0
2006-01-27 09:27:00,1.79593,1.79645,1.79593,1.7962,11000000.0
2006-01-27 09:28:00,1.79599,1.79623,1.79595,1.79599,9000000.0
2006-01-27 09:29:00,1.79586,1.79606,1.79583,1.79602,8000000.0
2006-01-27 09:30:00,1.79619,1.79632,1.79619,1.79632,7000000.0
2006-01-27 09:31:00,1.79621,1.79655,1.79621,1.79643,7000000.0
2006-01-27 09:32:00,1.79659,1.79681,1.79659,1.79677,7000000.0
2006-01-27 09:33:00,1.79641,1.79641,1.79608,1.7963,8000000.0
2006-01-27 09:34:00,1.79633,1.7965,1.79633,1.79638,7000000.0
2006-01-27 09:35:00,1.7969,1.79691,1.7967,1.79676,10000000.0
2006-01-27 09:36:00,1.79702,1.79748,1.79702,1.79748,8000000.0
2006-01-27 09:37:00,1.79755,1.79755,1.79733,1.7975,11000000.0
2006-01-27 09:38:00,1.79748,1.79804,1.79576,1.79804,11000000.0
2006-01-27 09:39:00,1.79841,1.79912,1.79841,1.79912,7000000.0
2006-01-27 09:40:00,1.79868,1.79868,1.7976,1.7976,9000000.0
2006-01-27 09:41:00,1.79765,1.79782,1.79754,1.7977,8000000.0
2006-01-27 09:42:00,1.79755,1.79755,1.79713,1.79713,10000000.0
2006-01-27 09:43:00,1.7971,1.79741,1.79702,1.79741,11000000.0
2006-01-27 09:44:00,1.79747,1.79794,1.79744,1.79794,8000000.0
2006-01-27 09:45:00,1.79829,1.79841,1.79817,1.79818,7000000.0
2006-01-27 09:46:00,1.79838,1.79838,1.79789,1.79836,11000000.0
2006-01-27 09:47:00,1.79861,1.79868,1.79827,1.79868,9000000.0
2006-01-27 09:49:00,1.79848,1.79879,1.79833,1.79879,11000000.0
2006-01-27 09:50:00,1.79845,1.79845,1.79802,1.79802,8000000.0
2006-01-27 09:51:00,1.7979,1.79817,1.79772,1.79817,8000000.0
2006-01-27 09:52:00,1.79834,1.79834,1.79816,1.79823,8000000.0
2006-01-27 09:53:00,1.79796,1.79798,1.79767,1.79767,10000000.0
2006-01-27 09:54:00,1.79776,1.79797,1.79776,1.79797,2000000.0
2006-01-27 09:55:00,1.79839,1.79845,1.79818,1.79826,8000000.0
2006-01-27 09:56:00,1.79823,1.7985,1.79817,1.79817,10000000.0
2006-01-27 09:57:00,1.79809,1.79844,1.79809,1.79843,8000000.0
2006-01-27 09:58:00,1.79846,1.79857,1.79838,1.79857,8000000.0
2006-01-27 09:59:00,1.79861,1.79871,1.79838,1.79838,10000000.0
2006-01-27 10:00:00,1.7984,1.79841,1.79825,1.79838,10000000.0
2006-01-27 10:01:00,1.79839,1.79849,1.79834,1.79837,10000000.0
2006-01-27 10:02:00,1.79822,1.79833,1.79816,1.79825,10000000.0
2006-01-27 10:03:00,1.79819,1.79826,1.79815,1.7982,7000000.0
2006-01-27 10:04:00,1.79817,1.79817,1.79796,1.79796,7000000.0
2006-01-27 10:05:00,1.79832,1.79846,1.79826,1.79846,11000000.0
2006-01-27 10:06:00,1.79787,1.79787,1.79746,1.7975,7000000.0
2006-01-27 10:07:00,1.79732,1.79753,1.79713,1.79749,7000000.0
2006-01-27 10:08:00,1.79759,1.79759,1.79732,1.79752,7000000.0
2006-01-27 10:09:00,1.79707,1.79707,1.79658,1.79658,7000000.0
2006-01-27 10:10:00,1.79622,1.79733,1.79622,1.79733,7000000.0
2006-01-27 10:11:00,1.79727,1.79727,1.7966,1.7966,7000000.0
2006-01-27 10:12:00,1.79641,1.79652,1.79616,1.79652,8000000.0
2006-01-27 10:13:00,1.79644,1.79667,1.79631,1.79641,8000000.0
2006-01-27 10:14:00,1.79645,1.79645,1.79628,1.79634,7000000.0
2006-01-27 10:15:00,1.79605,1.79605,1.79537,1.79537,10000000.0
2006-01-27 10:16:00,1.79547,1.79547,1.79525,1.79526,7000000.0
2006-01-27 10:17:00,1.79521,1.79525,1.79483,1.79525,11000000.0
2006-01-27 10:18:00,1.7953,1.7953,1.79481,1.79481,8000000.0
2006-01-27 10:19:00,1.79493,1.79517,1.79488,1.79517,9000000.0
2006-01-27 10:20:00,1.79515,1.7953,1.79511,1.7953,7000000.0
2006-01-27 10:21:00,1.79537,1.79548,1.79534,1.79548,8000000.0
2006-01-27 10:22:00,1.79539,1.79549,1.79527,1.79541,7000000.0
2006-01-27 10:23:00,1.79502,1.79531,1.79502,1.79513,7000000.0
2006-01-27 10:24:00,1.79506,1.79506,1.79488,1.795,7000000.0
2006-01-27 10:25:00,1.795,1.79527,1.79497,1.79527,9000000.0
2006-01-27 10:26:00,1.79515,1.79522,1.79485,1.79485,11000000.0
2006-01-27 10:27:00,1.79428,1.79432,1.79342,1.79364,8000000.0
2006-01-27 10:28:00,1.79368,1.7937,1.79337,1.79352,9000000.0
2006-01-27 10:29:00,1.79333,1.79333,1.79277,1.79289,8000000.0
2006-01-27 10:30:00,1.79293,1.79352,1.79293,1.79333,8000000.0
2006-01-27 10:31:00,1.79353,1.79353,1.79327,1.79345,7000000.0
2006-01-27 10:32:00,1.79313,1.79313,1.79273,1.79291,9000000.0
2006-01-27 10:33:00,1.79278,1.79291,1.79274,1.7928,7000000.0
2006-01-27 10:34:00,1.79242,1.79257,1.79241,1.79253,7000000.0
2006-01-27 10:35:00,1.79271,1.79294,1.79243,1.79294,7000000.0
2006-01-27 10:36:00,1.79276,1.79276,1.79248,1.79269,8000000.0
2006-01-27 10:37:00,1.79252,1.79271,1.79249,1.79249,8000000.0
2006-01-27 10:38:00,1.79269,1.79296,1.79266,1.79293,10000000.0
2006-01-27 10:39:00,1.79326,1.79338,1.79313,1.79338,8000000.0
2006-01-27 10:40:00,1.79334,1.79334,1.79289,1.79293,7000000.0
2006-01-27 10:41:00,1.7929,1.79332,1.7929,1.79306,9000000.0
2006-01-27 10:42:00,1.79289,1.79289,1.79263,1.79263,7000000.0
2006-01-27 10:43:00,1.7924,1.79287,1.79217,1.79287,10000000.0
2006-01-27 10:44:00,1.79295,1.79303,1.79261,1.79261,7000000.0
2006-01-27 10:45:00,1.79239,1.79241,1.79211,1.79211,8000000.0
2006-01-27 10:46:00,1.79215,1.79232,1.79214,1.79232,8000000.0
2006-01-27 10:47:00,1.79252,1.79264,1.79235,1.7925,7000000.0
2006-01-27 10:48:00,1.7923,1.79236,1.79207,1.79207,8000000.0
2006-01-27 10:49:00,1.79183,1.79201,1.79181,1.79188,9000000.0
2006-01-27 10:50:00,1.79183,1.79216,1.79177,1.79215,8000000.0
2006-01-27 10:51:00,1.79194,1.79208,1.79193,1.79193,9000000.0
2006-01-27 10:52:00,1.7919,1.79212,1.79186,1.79212,8000000.0
2006-01-27 10:53:00,1.79202,1.79202,1.79159,1.79159,9000000.0
2006-01-27 10:54:00,1.79148,1.79148,1.79118,1.79123,10000000.0
2006-01-27 10:55:00,1.79176,1.79177,1.79159,1.79159,7000000.0
2006-01-27 10:56:00,1.79142,1.79162,1.78972,1.79142,7000000.0
2006-01-27 10:57:00,1.79113,1.79121,1.79092,1.79116,8000000.0
2006-01-27 10:58:00,1.7915,1.79161,1.79148,1.79161,7000000.0
2006-01-27 10:59:00,1.79112,1.79124,1.79097,1.79118,11000000.0
2006-01-27 11:00:00,1.79124,1.79124,1.78939,1.78939,7000000.0
2006-01-27 11:01:00,1.79098,1.79098,1.79057,1.79059,8000000.0
2006-01-27 11:02:00,1.79063,1.79082,1.79063,1.79079,7000000.0
2006-01-27 11:03:00,1.79085,1.791,1.79085,1.791,11000000.0
2006-01-27 11:04:00,1.79096,1.79134,1.7908,1.7908,11000000.0
2006-01-27 11:05:00,1.79084,1.79096,1.79075,1.79086,7000000.0
2006-01-27 11:06:00,1.79072,1.79084,1.79068,1.79068,8000000.0
2006-01-27 11:07:00,1.79035,1.79057,1.79035,1.79043,7000000.0
2006-01-27 11:08:00,1.7903,1.79041,1.79015,1.79015,9000000.0
2006-01-27 11:09:00,1.79004,1.79041,1.79004,1.79032,8000000.0
2006-01-27 11:10:00,1.79028,1.79035,1.79015,1.79032,8000000.0
2006-01-27 11:11:00,1.79034,1.7905,1.78993,1.78993,10000000.0
2006-01-27 11:12:00,1.79029,1.7904,1.79028,1.79029,7000000.0
2006-01-27 11:13:00,1.79027,1.79035,1.78988,1.79005,11000000.0
2006-01-27 11:14:00,1.7899,1.79007,1.78978,1.78978,11000000.0
2006-01-27 11:15:00,1.78973,1.78973,1.78924,1.78924,7000000.0
2006-01-27 11:16:00,1.78936,1.78959,1.78936,1.78959,7000000.0
2006-01-27 11:17:00,1.78941,1.78941,1.78924,1.78935,7000000.0
2006-01-27 11:18:00,1.78963,1.78996,1.78959,1.7899,10000000.0
2006-01-27 11:19:00,1.7899,1.7899,1.78949,1.78949,11000000.0
2006-01-27 11:20:00,1.7894,1.78953,1.78921,1.78921,8000000.0
2006-01-27 11:21:00,1.78906,1.78911,1.78873,1.78893,7000000.0
2006-01-27 11:22:00,1.78894,1.78903,1.78884,1.78896,8000000.0
2006-01-27 11:23:00,1.78891,1.78908,1.78863,1.78908,8000000.0
2006-01-27 11:24:00,1.78892,1.78911,1.78891,1.78899,7000000.0
2006-01-27 11:25:00,1.78901,1.78924,1.78901,1.78924,8000000.0
2006-01-27 11:26:00,1.78912,1.78912,1.78808,1.78808,11000000.0
2006-01-27 11:27:00,1.78781,1.78781,1.7858,1.78625,8000000.0
2006-01-27 11:28:00,1.78672,1.78683,1.78632,1.78632,7000000.0
2006-01-27 11:29:00,1.78598,1.78644,1.78576,1.78644,8000000.0
2006-01-27 11:30:00,1.78626,1.78626,1.78537,1.78547,7000000.0
2006-01-27 11:31:00,1.78545,1.786,1.78545,1.78562,11000000.0
2006-01-27 11:32:00,1.78575,1.78582,1.78562,1.78582,11000000.0
2006-01-27 11:33:00,1.78615,1.78644,1.78615,1.78642,7000000.0
2006-01-27 11:34:00,1.78606,1.78661,1.78606,1.78661,7000000.0
2006-01-27 11:35:00,1.78677,1.78713,1.78677,1.78709,10000000.0
2006-01-27 11:36:00,1.7871,1.7871,1.78687,1.78694,8000000.0
2006-01-27 11:37:00,1.78676,1.78716,1.78667,1.78667,8000000.0
2006-01-27 11:38:00,1.78662,1.78662,1.7863,1.78645,9000000.0
2006-01-27 11:39:00,1.7863,1.7863,1.78604,1.78604,9000000.0
2006-01-27 11:40:00,1.78616,1.78633,1.78611,1.78633,11000000.0
2006-01-27 11:41:00,1.78632,1.78632,1.78602,1.78621,11000000.0
2006-01-27 11:42:00,1.78617,1.7862,1.78596,1.78599,11000000.0
2006-01-27 11:43:00,1.78587,1.78603,1.78587,1.78592,7000000.0
2006-01-27 11:44:00,1.78597,1.78597,1.78583,1.78592,7000000.0
2006-01-27 11:45:00,1.7858,1.78601,1.7858,1.78591,11000000.0
2006-01-27 11:46:00,1.78587,1.78587,1.78571,1.78571,7000000.0
2006-01-27 11:47:00,1.78579,1.78606,1.78579,1.78599,9000000.0
2006-01-27 11:48:00,1.78558,1.78564,1.78522,1.78529,10000000.0
2006-01-27 11:49:00,1.78515,1.78537,1.78515,1.78529,7000000.0
2006-01-27 11:50:00,1.78526,1.78529,1.78417,1.78417,7000000.0
2006-01-27 11:51:00,1.7832,1.78397,1.78318,1.78397,8000000.0
2006-01-27 11:52:00,1.78371,1.78373,1.78333,1.78333,10000000.0
2006-01-27 11:53:00,1.78334,1.78395,1.78331,1.78331,10000000.0
2006-01-27 11:54:00,1.78323,1.78344,1.78323,1.7834,9000000.0
2006-01-27 11:55:00,1.783,1.78327,1.7827,1.78327,8000000.0
2006-01-27 11:56:00,1.78367,1.78393,1.78367,1.78393,11000000.0
2006-01-27 11:57:00,1.7839,1.78404,1.78372,1.78404,8000000.0
2006-01-27 11:58:00,1.78424,1.7844,1.78424,1.78432,9000000.0
2006-01-27 11:59:00,1.78393,1.78393,1.78329,1.78329,7000000.0
2006-01-27 12:00:00,1.7832,1.7832,1.78287,1.78287,7000000.0
2006-01-27 12:01:00,1.78311,1.78337,1.78311,1.78321,10000000.0
2006-01-27 12:02:00,1.78338,1.78367,1.78338,1.78364,10000000.0
2006-01-27 12:03:00,1.78354,1.78373,1.78344,1.78373,7000000.0
2006-01-27 12:04:00,1.78361,1.78388,1.78356,1.78375,9000000.0
2006-01-27 12:06:00,1.78286,1.78295,1.78269,1.78274,7000000.0
2006-01-27 12:07:00,1.78272,1.78293,1.78272,1.78283,7000000.0
2006-01-27 12:08:00,1.78207,1.78207,1.78161,1.78185,9000000.0
2006-01-27 12:09:00,1.78203,1.78232,1.78201,1.78232,8000000.0
2006-01-27 12:10:00,1.78248,1.78249,1.78211,1.78211,8000000.0
2006-01-27 12:11:00,1.78207,1.78242,1.78203,1.78242,7000000.0
2006-01-27 12:12:00,1.78255,1.78273,1.78249,1.78267,7000000.0
2006-01-27 12:13:00,1.78271,1.78282,1.78248,1.78266,10000000.0
2006-01-27 12:14:00,1.78273,1.78306,1.78273,1.78304,8000000.0
2006-01-27 12:15:00,1.78296,1.78329,1.78296,1.78329,8000000.0
2006-01-27 12:16:00,1.7828,1.78328,1.7828,1.78318,8000000.0
2006-01-27 12:17:00,1.78346,1.78365,1.78342,1.78365,8000000.0
2006-01-27 12:19:00,1.78348,1.78368,1.78348,1.78365,9000000.0
2006-01-27 12:20:00,1.78361,1.78365,1.7834,1.78365,10000000.0
2006-01-27 12:21:00,1.78358,1.78365,1.78126,1.78126,7000000.0
2006-01-27 12:22:00,1.78346,1.78365,1.78346,1.78357,8000000.0
2006-01-27 12:23:00,1.78291,1.78345,1.78291,1.78325,7000000.0
2006-01-27 12:24:00,1.78346,1.78346,1.78323,1.78323,7000000.0
2006-01-27 12:25:00,1.78331,1.78365,1.78329,1.78365,9000000.0
2006-01-27 12:26:00,1.78377,1.78383,1.78375,1.78378,8000000.0
2006-01-27 12:27:00,1.78382,1.78403,1.78377,1.78382,10000000.0
2006-01-27 12:28:00,1.78386,1.7839,1.7837,1.78381,9000000.0
2006-01-27 12:29:00,1.78364,1.78364,1.78339,1.78351,9000000.0
2006-01-27 12:30:00,1.78341,1.78345,1.78315,1.78332,7000000.0
2006-01-27 12:31:00,1.78354,1.78378,1.78354,1.78373,11000000.0
2006-01-27 12:32:00,1.78362,1.78362,1.78308,1.78321,7000000.0
2006-01-27 12:33:00,1.78319,1.78319,1.78292,1.78295,7000000.0
2006-01-27 12:34:00,1.78281,1.78291,1.78253,1.78253,7000000.0
2006-01-27 12:35:00,1.78167,1.78167,1.78115,1.78128,8000000.0
2006-01-27 12:36:00,1.7812,1.7812,1.78096,1.78096,8000000.0
2006-01-27 12:37:00,1.7807,1.78079,1.78069,1.78069,9000000.0
2006-01-27 12:38:00,1.78047,1.78064,1.78027,1.78049,8000000.0
2006-01-27 12:39:00,1.78045,1.78061,1.78045,1.78057,9000000.0
2006-01-27 12:40:00,1.78026,1.78026,1.77975,1.77975,7000000.0
2006-01-27 12:41:00,1.77994,1.77994,1.77975,1.77991,8000000.0
2006-01-27 12:42:00,1.78003,1.78033,1.78003,1.7803,9000000.0
2006-01-27 12:43:00,1.78022,1.78027,1.77996,1.77996,9000000.0
2006-01-27 12:44:00,1.78009,1.78009,1.77969,1.77969,8000000.0
2006-01-27 12:45:00,1.77912,1.77923,1.77879,1.77879,10000000.0
2006-01-27 12:46:00,1.7781,1.7782,1.77764,1.77764,9000000.0
2006-01-27 12:47:00,1.77724,1.77737,1.77719,1.77732,10000000.0
2006-01-27 12:48:00,1.77705,1.77748,1.77705,1.77739,11000000.0
2006-01-27 12:49:00,1.77772,1.77785,1.77771,1.77773,7000000.0
2006-01-27 12:50:00,1.7779,1.7779,1.77768,1.77784,7000000.0
2006-01-27 12:51:00,1.77793,1.77808,1.7779,1.77803,8000000.0
2006-01-27 12:52:00,1.77801,1.77826,1.77776,1.77826,11000000.0
2006-01-27 12:53:00,1.77828,1.77856,1.77828,1.77836,8000000.0
2006-01-27 12:54:00,1.77871,1.77892,1.77855,1.77855,7000000.0
2006-01-27 12:55:00,1.77878,1.77902,1.77878,1.77891,8000000.0
2006-01-27 12:56:00,1.77868,1.77868,1.77844,1.77857,7000000.0
2006-01-27 12:57:00,1.77894,1.77912,1.77894,1.77908,7000000.0
2006-01-27 12:58:00,1.7792,1.77959,1.7792,1.77955,8000000.0
2006-01-27 12:59:00,1.77928,1.77954,1.77923,1.77954,7000000.0
2006-01-27 13:00:00,1.77928,1.77928,1.77879,1.77902,8000000.0
2006-01-27 13:01:00,1.77886,1.77932,1.77886,1.77932,8000000.0
2006-01-27 13:02:00,1.77915,1.77931,1.7788,1.77901,7000000.0
2006-01-27 13:03:00,1.77874,1.77911,1.77874,1.77911,8000000.0
2006-01-27 13:04:00,1.77905,1.78051,1.77905,1.78051,7000000.0
2006-01-27 13:05:00,1.78052,1.78052,1.78014,1.78014,8000000.0
2006-01-27 13:06:00,1.78021,1.78021,1.77991,1.78,7000000.0
2006-01-27 13:07:00,1.78026,1.78089,1.78022,1.78089,7000000.0
2006-01-27 13:08:00,1.78097,1.78109,1.78079,1.78109,10000000.0
2006-01-27 13:09:00,1.7816,1.78163,1.77987,1.77987,7000000.0
2006-01-27 13:10:00,1.78022,1.78047,1.78002,1.78009,9000000.0
2006-01-27 13:11:00,1.78034,1.78091,1.78023,1.78057,8000000.0
2006-01-27 13:12:00,1.7804,1.78041,1.77991,1.78037,8000000.0
2006-01-27 13:13:00,1.78048,1.78185,1.78048,1.78185,9000000.0
2006-01-27 13:14:00,1.78215,1.78215,1.7819,1.78214,7000000.0
2006-01-27 13:15:00,1.78194,1.7821,1.78167,1.78173,8000000.0
2006-01-27 13:16:00,1.78139,1.78142,1.7812,1.78141,8000000.0
2006-01-27 13:17:00,1.78193,1.78209,1.78159,1.78159,9000000.0
2006-01-27 13:18:00,1.78173,1.7819,1.78173,1.78175,10000000.0
2006-01-27 13:19:00,1.78126,1.78126,1.78113,1.78116,8000000.0
2006-01-27 13:20:00,1.78158,1.78158,1.78136,1.78141,8000000.0
2006-01-27 13:21:00,1.7812,1.7812,1.78101,1.78103,7000000.0
2006-01-27 13:22:00,1.78122,1.78133,1.78099,1.78133,11000000.0
2006-01-27 13:23:00,1.78106,1.78106,1.78076,1.78091,8000000.0
2006-01-27 13:24:00,1.78109,1.78123,1.78109,1.78123,7000000.0
2006-01-27 13:25:00,1.781,1.78143,1.781,1.78143,11000000.0
2006-01-27 13:26:00,1.78155,1.78156,1.78136,1.78136,10000000.0
2006-01-27 13:27:00,1.78097,1.78111,1.78089,1.78111,8000000.0
2006-01-27 13:28:00,1.78116,1.78141,1.78096,1.78141,21000000.0
2006-01-27 13:29:00,1.78134,1.78134,1.78066,1.78092,17000000.0
2006-01-27 13:30:00,1.78096,1.78098,1.78085,1.78098,7000000.0
2006-01-27 13:31:00,1.78106,1.78106,1.78071,1.78071,9000000.0
2006-01-27 13:32:00,1.78042,1.78042,1.77994,1.77994,14000000.0
2006-01-27 13:33:00,1.77985,1.77985,1.77915,1.77915,14000000.0
2006-01-27 13:34:00,1.77908,1.77946,1.77908,1.77941,31000000.0
2006-01-27 13:35:00,1.77957,1.77982,1.77957,1.77982,17000000.0
2006-01-27 13:36:00,1.77974,1.77979,1.7797,1.7797,24000000.0
2006-01-27 13:37:00,1.77985,1.78004,1.77985,1.78004,10000000.0
2006-01-27 13:38:00,1.77971,1.77976,1.77949,1.77976,18000000.0
2006-01-27 13:39:00,1.77924,1.77935,1.77894,1.77935,15000000.0
2006-01-27 13:40:00,1.7792,1.77934,1.77881,1.77911,29000000.0
2006-01-27 13:41:00,1.77908,1.77934,1.77908,1.77934,13000000.0
2006-01-27 13:42:00,1.77925,1.77925,1.77908,1.77925,9000000.0
2006-01-27 13:43:00,1.77942,1.77979,1.77942,1.77978,10000000.0
2006-01-27 13:44:00,1.77993,1.77999,1.77976,1.77999,26000000.0
2006-01-27 13:45:00,1.77976,1.77986,1.7797,1.77975,22000000.0
2006-01-27 13:46:00,1.77999,1.78032,1.77999,1.78032,19000000.0
2006-01-27 13:47:00,1.78041,1.78042,1.78022,1.78022,17000000.0
2006-01-27 13:48:00,1.78009,1.78009,1.77966,1.77966,22000000.0
2006-01-27 13:49:00,1.77983,1.78022,1.77967,1.78012,24000000.0
2006-01-27 13:50:00,1.78023,1.78063,1.78012,1.78063,15000000.0
2006-01-27 13:51:00,1.78114,1.78114,1.78102,1.78108,22000000.0
2006-01-27 13:52:00,1.78159,1.78162,1.78124,1.78137,32000000.0
2006-01-27 13:53:00,1.78105,1.78114,1.78082,1.78103,28000000.0
2006-01-27 13:54:00,1.78151,1.78155,1.78149,1.78149,31000000.0
2006-01-27 13:55:00,1.78132,1.78132,1.78125,1.78125,20000000.0
2006-01-27 13:56:00,1.78101,1.78101,1.78054,1.78054,24000000.0
2006-01-27 13:57:00,1.78074,1.78078,1.78067,1.78075,34000000.0
2006-01-27 13:58:00,1.78062,1.78062,1.78005,1.78005,16000000.0
2006-01-27 13:59:00,1.77982,1.78016,1.77982,1.78016,30000000.0
2006-01-27 14:00:00,1.78023,1.78032,1.78014,1.78014,39000000.0
2006-01-27 14:01:00,1.78053,1.78082,1.78053,1.78082,30000000.0
2006-01-27 14:02:00,1.78107,1.78107,1.7809,1.78102,19000000.0
2006-01-27 14:03:00,1.78108,1.78114,1.78106,1.78114,23000000.0
2006-01-27 14:04:00,1.78112,1.78127,1.7811,1.78115,33000000.0
2006-01-27 14:05:00,1.78123,1.78145,1.78123,1.78128,28000000.0
2006-01-27 14:06:00,1.78123,1.78126,1.78113,1.78122,31000000.0
2006-01-27 14:07:00,1.78116,1.78145,1.78116,1.78126,31000000.0
2006-01-27 14:08:00,1.78113,1.78113,1.78079,1.78079,27000000.0
2006-01-27 14:09:00,1.78069,1.7808,1.78063,1.78071,27000000.0
2006-01-27 14:10:00,1.78061,1.78082,1.78058,1.78082,24000000.0
2006-01-27 14:11:00,1.7811,1.78131,1.78082,1.78101,21000000.0
2006-01-27 14:12:00,1.78143,1.78158,1.78141,1.78151,22000000.0
2006-01-27 14:14:00,1.78165,1.78169,1.78162,1.78165,21000000.0
2006-01-27 14:15:00,1.78168,1.78189,1.7816,1.78168,25000000.0
2006-01-27 14:16:00,1.78166,1.78201,1.78166,1.78179,26000000.0
2006-01-27 14:17:00,1.78196,1.78197,1.78183,1.78183,32000000.0
2006-01-27 14:18:00,1.78167,1.78167,1.78132,1.78134,27000000.0
2006-01-27 14:19:00,1.78125,1.78125,1.78074,1.78084,35000000.0
2006-01-27 14:20:00,1.78082,1.78094,1.78076,1.7808,32000000.0
2006-01-27 14:21:00,1.78084,1.78122,1.78067,1.78122,39000000.0
2006-01-27 14:22:00,1.78181,1.78181,1.78126,1.78126,22000000.0
2006-01-27 14:23:00,1.78123,1.78149,1.78121,1.78145,40000000.0
2006-01-27 14:24:00,1.78165,1.78165,1.78144,1.78152,10000000.0
2006-01-27 14:26:00,1.78153,1.78153,1.78135,1.78148,18000000.0
2006-01-27 14:27:00,1.78144,1.7817,1.78144,1.7817,28000000.0
2006-01-27 14:28:00,1.7818,1.78193,1.78156,1.78163,21000000.0
2006-01-27 14:29:00,1.78125,1.78226,1.78125,1.78226,16000000.0
2006-01-27 14:30:00,1.78215,1.78246,1.78215,1.78234,25000000.0
2006-01-27 14:31:00,1.78239,1.78292,1.78239,1.78292,26000000.0
2006-01-27 14:32:00,1.78306,1.7834,1.78306,1.7834,32000000.0
2006-01-27 14:33:00,1.78348,1.78351,1.78331,1.78339,20000000.0
2006-01-27 14:34:00,1.78343,1.78346,1.7834,1.78345,25000000.0
2006-01-27 14:35:00,1.78337,1.78341,1.78333,1.78339,23000000.0
2006-01-27 14:36:00,1.78342,1.78348,1.78328,1.78328,11000000.0
2006-01-27 14:37:00,1.78298,1.78339,1.78298,1.7833,41000000.0
2006-01-27 14:38:00,1.78324,1.78324,1.78298,1.78298,54000000.0
2006-01-27 14:39:00,1.78296,1.78305,1.78296,1.783,36000000.0
2006-01-27 14:40:00,1.78338,1.78377,1.78338,1.78367,36000000.0
2006-01-27 14:41:00,1.78381,1.78438,1.78369,1.78369,41000000.0
2006-01-27 14:42:00,1.78377,1.78379,1.78361,1.78379,19000000.0
2006-01-27 14:43:00,1.78384,1.78392,1.78382,1.78391,20000000.0
2006-01-27 14:44:00,1.78398,1.78405,1.78394,1.78401,25000000.0
2006-01-27 14:45:00,1.78404,1.78408,1.784,1.78401,33000000.0
2006-01-27 14:46:00,1.78385,1.78405,1.78385,1.78405,11000000.0
2006-01-27 14:47:00,1.78401,1.78424,1.78401,1.78424,7000000.0
2006-01-27 14:48:00,1.7842,1.7842,1.78395,1.7841,21000000.0
2006-01-27 14:49:00,1.78398,1.78418,1.7839,1.78418,32000000.0
2006-01-27 14:50:00,1.78417,1.78417,1.78408,1.78413,33000000.0
2006-01-27 14:51:00,1.78456,1.78517,1.78456,1.78499,37000000.0
2006-01-27 14:52:00,1.78494,1.78494,1.78474,1.7848,17000000.0
2006-01-27 14:53:00,1.78468,1.78468,1.78417,1.78417,22000000.0
2006-01-27 14:54:00,1.78407,1.78435,1.78403,1.78435,17000000.0
2006-01-27 14:55:00,1.78427,1.78427,1.78411,1.78422,7000000.0
2006-01-27 14:56:00,1.78414,1.78432,1.78414,1.78419,21000000.0
2006-01-27 14:58:00,1.78399,1.78435,1.78399,1.78405,31000000.0
2006-01-27 14:59:00,1.78426,1.78434,1.78423,1.78434,20000000.0
2006-01-27 15:00:00,1.7843,1.7843,1.78414,1.78416,32000000.0
2006-01-27 15:01:00,1.78409,1.78411,1.78392,1.7841,14000000.0
2006-01-27 15:02:00,1.78411,1.78441,1.78403,1.78411,26000000.0
2006-01-27 15:03:00,1.78432,1.7844,1.78431,1.78435,30000000.0
2006-01-27 15:04:00,1.78421,1.78421,1.78391,1.78397,29000000.0
2006-01-27 15:05:00,1.78371,1.78384,1.78357,1.78384,28000000.0
2006-01-27 15:06:00,1.78382,1.78382,1.78367,1.7838,16000000.0
2006-01-27 15:07:00,1.78384,1.78396,1.78377,1.78396,26000000.0
2006-01-27 15:08:00,1.78387,1.78388,1.78372,1.78379,25000000.0
2006-01-27 15:09:00,1.78387,1.78409,1.78381,1.78409,34000000.0
2006-01-27 15:10:00,1.784,1.78415,1.78398,1.78412,36000000.0
2006-01-27 15:11:00,1.78386,1.78386,1.78313,1.78313,27000000.0
2006-01-27 15:12:00,1.78325,1.78329,1.78324,1.78326,26000000.0
2006-01-27 15:13:00,1.78319,1.78319,1.78305,1.78306,41000000.0
2006-01-27 15:14:00,1.78291,1.78291,1.78232,1.78243,30000000.0
2006-01-27 15:15:00,1.7825,1.78277,1.7825,1.7826,21000000.0
2006-01-27 15:16:00,1.78232,1.78232,1.78169,1.78207,9000000.0
2006-01-27 15:17:00,1.78222,1.78254,1.78218,1.78254,26000000.0
2006-01-27 15:18:00,1.78215,1.78215,1.78186,1.782,10000000.0
2006-01-27 15:19:00,1.78195,1.78223,1.78195,1.78203,16000000.0
2006-01-27 15:20:00,1.78174,1.78174,1.78148,1.7816,20000000.0
2006-01-27 15:21:00,1.78123,1.78123,1.78086,1.78086,12000000.0
2006-01-27 15:22:00,1.78067,1.7808,1.78062,1.7808,22000000.0
2006-01-27 15:23:00,1.78031,1.78036,1.78017,1.78025,36000000.0
2006-01-27 15:24:00,1.78048,1.78057,1.78033,1.78042,8000000.0
2006-01-27 15:25:00,1.78057,1.78092,1.78057,1.78088,14000000.0
2006-01-27 15:26:00,1.78096,1.781,1.78008,1.78008,40000000.0
2006-01-27 15:27:00,1.7799,1.7799,1.77979,1.77985,32000000.0
2006-01-27 15:28:00,1.78001,1.78021,1.78,1.78015,55000000.0
2006-01-27 15:29:00,1.77991,1.78022,1.77825,1.78013,47000000.0
2006-01-27 15:30:00,1.7795,1.78146,1.77939,1.78146,71000000.0
2006-01-27 15:31:00,1.78228,1.78258,1.78138,1.78138,58000000.0
2006-01-27 15:32:00,1.78177,1.78272,1.78159,1.78244,25000000.0
2006-01-27 15:33:00,1.78303,1.78399,1.78303,1.78326,32000000.0
2006-01-27 15:34:00,1.78282,1.78293,1.78262,1.78286,22000000.0
2006-01-27 15:35:00,1.78313,1.78313,1.78248,1.78272,30000000.0
2006-01-27 15:36:00,1.7831,1.7831,1.78267,1.78267,23000000.0
2006-01-27 15:37:00,1.78257,1.78301,1.78257,1.78301,24000000.0
2006-01-27 15:38:00,1.78317,1.78382,1.78317,1.78367,61000000.0
2006-01-27 15:39:00,1.78335,1.7834,1.78303,1.7831,40000000.0
2006-01-27 15:40:00,1.78334,1.78414,1.78334,1.78412,37000000.0
2006-01-27 15:41:00,1.78444,1.78518,1.78439,1.78518,43000000.0
2006-01-27 15:42:00,1.78514,1.78544,1.78437,1.78437,41000000.0
2006-01-27 15:43:00,1.78404,1.78404,1.7839,1.78404,30000000.0
2006-01-27 15:44:00,1.78393,1.78393,1.78377,1.78378,29000000.0
2006-01-27 15:45:00,1.78379,1.78413,1.78379,1.78413,36000000.0
2006-01-27 15:46:00,1.78423,1.78447,1.78379,1.78379,24000000.0
2006-01-27 15:47:00,1.78393,1.78476,1.78386,1.7845,31000000.0
2006-01-27 15:48:00,1.78444,1.78444,1.78392,1.78392,33000000.0
2006-01-27 15:49:00,1.78403,1.78404,1.78352,1.78352,25000000.0
2006-01-27 15:50:00,1.78358,1.78384,1.78358,1.78368,11000000.0
2006-01-27 15:51:00,1.78414,1.78432,1.78413,1.78415,37000000.0
2006-01-27 15:52:00,1.78456,1.78468,1.7845,1.78459,23000000.0
2006-01-27 15:53:00,1.7845,1.7846,1.78413,1.78413,15000000.0
2006-01-27 15:54:00,1.78423,1.78511,1.78423,1.78511,26000000.0
2006-01-27 15:55:00,1.78453,1.78453,1.78424,1.78453,33000000.0
2006-01-27 15:56:00,1.78469,1.78505,1.78469,1.78496,6000000.0
2006-01-27 15:57:00,1.7849,1.7849,1.78466,1.78482,34000000.0
2006-01-27 15:58:00,1.78485,1.78497,1.78454,1.78454,24000000.0
2006-01-27 15:59:00,1.78473,1.78558,1.78473,1.78522,23000000.0
2006-01-27 16:00:00,1.78491,1.78512,1.78483,1.78483,51000000.0
2006-01-27 16:01:00,1.78426,1.78456,1.78395,1.78456,31000000.0
2006-01-27 16:02:00,1.78489,1.78489,1.78449,1.78449,29000000.0
2006-01-27 16:03:00,1.78438,1.78438,1.78408,1.78408,51000000.0
2006-01-27 16:04:00,1.78391,1.78441,1.78391,1.78425,38000000.0
2006-01-27 16:05:00,1.78437,1.78437,1.78419,1.78421,37000000.0
2006-01-27 16:06:00,1.7841,1.78423,1.7841,1.78415,33000000.0
2006-01-27 16:07:00,1.78405,1.78408,1.78296,1.78296,37000000.0
2006-01-27 16:08:00,1.78291,1.7833,1.78291,1.7833,37000000.0
2006-01-27 16:09:00,1.78333,1.78342,1.78314,1.78329,44000000.0
2006-01-27 16:10:00,1.78329,1.78329,1.7829,1.78305,41000000.0
2006-01-27 16:11:00,1.78337,1.78337,1.78308,1.78308,27000000.0
2006-01-27 16:12:00,1.78298,1.78316,1.78298,1.78315,22000000.0
2006-01-27 16:13:00,1.78318,1.78319,1.78305,1.78312,38000000.0
2006-01-27 16:14:00,1.78295,1.78295,1.78261,1.78261,41000000.0
2006-01-27 16:15:00,1.78251,1.78279,1.78217,1.78275,42000000.0
2006-01-27 16:16:00,1.7825,1.78253,1.78181,1.78211,45000000.0
2006-01-27 16:17:00,1.78207,1.78215,1.78201,1.78201,22000000.0
2006-01-27 16:18:00,1.78192,1.78205,1.78145,1.78205,49000000.0
2006-01-27 16:19:00,1.78188,1.78188,1.78165,1.78165,27000000.0
2006-01-27 16:20:00,1.78132,1.7814,1.78119,1.78119,52000000.0
2006-01-27 16:21:00,1.78099,1.78103,1.78061,1.78061,37000000.0
2006-01-27 16:22:00,1.78018,1.78033,1.78008,1.78029,50000000.0
2006-01-27 16:23:00,1.78066,1.78144,1.78066,1.7813,48000000.0
2006-01-27 16:24:00,1.78137,1.78137,1.78103,1.78103,44000000.0
2006-01-27 16:25:00,1.78066,1.78069,1.78055,1.78062,28000000.0
2006-01-27 16:26:00,1.78048,1.78063,1.78048,1.78063,41000000.0
2006-01-27 16:27:00,1.78039,1.78039,1.77999,1.77999,46000000.0
2006-01-27 16:28:00,1.77978,1.77978,1.77905,1.77905,34000000.0
2006-01-27 16:29:00,1.77886,1.7792,1.77869,1.7792,24000000.0
2006-01-27 16:30:00,1.77929,1.77943,1.77912,1.77914,43000000.0
2006-01-27 16:31:00,1.77932,1.77945,1.77925,1.77942,36000000.0
2006-01-27 16:32:00,1.77954,1.77978,1.77953,1.77961,34000000.0
2006-01-27 16:33:00,1.77958,1.7796,1.77935,1.77943,41000000.0
2006-01-27 16:34:00,1.77945,1.77945,1.7787,1.77879,29000000.0
2006-01-27 16:35:00,1.77866,1.77889,1.77843,1.77889,53000000.0
2006-01-27 16:36:00,1.77906,1.77921,1.77898,1.77921,43000000.0
2006-01-27 16:37:00,1.77924,1.77924,1.77887,1.77905,56000000.0
2006-01-27 16:38:00,1.77912,1.77957,1.77912,1.77957,34000000.0
2006-01-27 16:39:00,1.78001,1.78058,1.78001,1.78016,43000000.0
2006-01-27 16:40:00,1.78043,1.78043,1.78007,1.78043,63000000.0
2006-01-27 16:41:00,1.78037,1.78045,1.78008,1.78025,44000000.0
2006-01-27 16:42:00,1.78033,1.78056,1.78018,1.78056,57000000.0
2006-01-27 16:43:00,1.78038,1.78038,1.77999,1.77999,20000000.0
2006-01-27 16:44:00,1.77988,1.78005,1.77978,1.77978,34000000.0
2006-01-27 16:45:00,1.7798,1.77998,1.7798,1.77997,41000000.0
2006-01-27 16:46:00,1.7801,1.78022,1.78003,1.78019,59000000.0
2006-01-27 16:47:00,1.78012,1.78016,1.77986,1.77991,55000000.0
2006-01-27 16:48:00,1.77989,1.77989,1.77958,1.77986,46000000.0
2006-01-27 16:49:00,1.77988,1.78002,1.77956,1.77961,35000000.0
2006-01-27 16:50:00,1.77954,1.7797,1.77944,1.77967,45000000.0
2006-01-27 16:51:00,1.77994,1.77996,1.77933,1.77933,30000000.0
2006-01-27 16:52:00,1.77946,1.7802,1.77946,1.7802,30000000.0
2006-01-27 16:53:00,1.78006,1.78006,1.77984,1.77984,19000000.0
2006-01-27 16:54:00,1.77982,1.78008,1.77982,1.78008,18000000.0
2006-01-27 16:55:00,1.78008,1.78023,1.78008,1.78022,40000000.0
2006-01-27 16:56:00,1.78028,1.78031,1.78017,1.78031,37000000.0
2006-01-27 16:57:00,1.78039,1.78059,1.78039,1.78041,17000000.0
2006-01-27 16:58:00,1.77989,1.77996,1.77969,1.77996,45000000.0
2006-01-27 16:59:00,1.77971,1.77971,1.7794,1.77956,39000000.0
2006-01-27 17:00:00,1.77931,1.77948,1.77931,1.7794,47000000.0
2006-01-27 17:01:00,1.77911,1.77918,1.77874,1.77874,26000000.0
2006-01-27 17:02:00,1.77885,1.77885,1.77821,1.77837,33000000.0
2006-01-27 17:03:00,1.7784,1.77861,1.7783,1.7786,33000000.0
2006-01-27 17:04:00,1.77854,1.77899,1.77854,1.77866,37000000.0
2006-01-27 17:05:00,1.77845,1.77845,1.77812,1.77823,35000000.0
2006-01-27 17:06:00,1.77788,1.77788,1.77741,1.77743,46000000.0
2006-01-27 17:07:00,1.77754,1.77757,1.77741,1.77754,33000000.0
2006-01-27 17:08:00,1.7774,1.77792,1.7774,1.77783,45000000.0
2006-01-27 17:09:00,1.77817,1.77852,1.77817,1.77852,47000000.0
2006-01-27 17:10:00,1.77831,1.77843,1.77763,1.77763,6000000.0
2006-01-27 17:11:00,1.77786,1.77823,1.77786,1.77823,44000000.0
2006-01-27 17:12:00,1.77845,1.77856,1.77805,1.77805,23000000.0
2006-01-27 17:13:00,1.77812,1.77821,1.77796,1.77805,35000000.0
2006-01-27 17:14:00,1.77785,1.77816,1.77778,1.77788,27000000.0
2006-01-27 17:15:00,1.77812,1.77875,1.77812,1.77875,26000000.0
2006-01-27 17:16:00,1.77853,1.77853,1.77789,1.77811,27000000.0
2006-01-27 17:17:00,1.77778,1.7779,1.77752,1.77764,38000000.0
2006-01-27 17:18:00,1.77811,1.77811,1.77768,1.77791,29000000.0
2006-01-27 17:19:00,1.77769,1.77791,1.77752,1.77791,19000000.0
2006-01-27 17:20:00,1.77778,1.77781,1.77692,1.77692,29000000.0
2006-01-27 17:21:00,1.77701,1.77721,1.7769,1.77703,26000000.0
2006-01-27 17:22:00,1.77717,1.77761,1.77716,1.77761,30000000.0
2006-01-27 17:23:00,1.77771,1.77772,1.77737,1.77737,32000000.0
2006-01-27 17:24:00,1.77692,1.77762,1.77692,1.77762,23000000.0
2006-01-27 17:25:00,1.77802,1.77815,1.77784,1.77815,20000000.0
2006-01-27 17:26:00,1.778,1.778,1.77769,1.77769,18000000.0
2006-01-27 17:27:00,1.77688,1.77755,1.77688,1.77755,44000000.0
2006-01-27 17:28:00,1.77757,1.77757,1.77699,1.77699,39000000.0
2006-01-27 17:29:00,1.77705,1.77732,1.77705,1.77727,36000000.0
2006-01-27 17:30:00,1.77728,1.77748,1.77726,1.77748,61000000.0
2006-01-27 17:31:00,1.77726,1.7773,1.7769,1.77713,62000000.0
2006-01-27 17:32:00,1.77694,1.77771,1.77694,1.77771,54000000.0
2006-01-27 17:33:00,1.77733,1.77736,1.77695,1.77723,64000000.0
2006-01-27 17:34:00,1.77691,1.7771,1.77678,1.77707,60000000.0
2006-01-27 17:35:00,1.77684,1.77684,1.77657,1.77657,43000000.0
2006-01-27 17:36:00,1.77669,1.77678,1.77646,1.77646,58000000.0
2006-01-27 17:37:00,1.7765,1.7773,1.7765,1.7773,47000000.0
2006-01-27 17:38:00,1.77736,1.77744,1.77733,1.77744,44000000.0
2006-01-27 17:39:00,1.77741,1.77751,1.77692,1.77692,41000000.0
2006-01-27 17:40:00,1.77687,1.77691,1.77679,1.77688,59000000.0
2006-01-27 17:41:00,1.77687,1.77764,1.77687,1.77764,50000000.0
2006-01-27 17:42:00,1.77771,1.77771,1.77737,1.77737,37000000.0
2006-01-27 17:43:00,1.77698,1.77702,1.77677,1.77702,33000000.0
2006-01-27 17:44:00,1.77735,1.77757,1.77728,1.77728,46000000.0
2006-01-27 17:45:00,1.77734,1.77734,1.77558,1.77558,49000000.0
2006-01-27 17:46:00,1.77534,1.77534,1.77501,1.77522,56000000.0
2006-01-27 17:47:00,1.77525,1.77525,1.77445,1.77445,65000000.0
2006-01-27 17:48:00,1.7741,1.77419,1.7738,1.7738,61000000.0
2006-01-27 17:49:00,1.77358,1.77422,1.77358,1.77422,72000000.0
2006-01-27 17:50:00,1.77439,1.77443,1.77425,1.77438,53000000.0
2006-01-27 17:51:00,1.77471,1.77489,1.77435,1.77435,54000000.0
2006-01-27 17:52:00,1.77388,1.77439,1.77363,1.77439,51000000.0
2006-01-27 17:53:00,1.77441,1.7746,1.77441,1.77446,42000000.0
2006-01-27 17:54:00,1.77428,1.77443,1.77428,1.77437,32000000.0
2006-01-27 17:55:00,1.77442,1.77485,1.77442,1.77455,32000000.0
2006-01-27 17:56:00,1.77445,1.77469,1.77434,1.77434,47000000.0
2006-01-27 17:57:00,1.77452,1.77499,1.77446,1.77446,34000000.0
2006-01-27 17:58:00,1.77414,1.7742,1.77397,1.77397,44000000.0
2006-01-27 17:59:00,1.77373,1.77414,1.77373,1.77414,39000000.0
2006-01-27 18:00:00,1.77404,1.77439,1.77399,1.77439,32000000.0
2006-01-27 18:01:00,1.77458,1.77489,1.77458,1.77473,52000000.0
2006-01-27 18:02:00,1.77473,1.77475,1.77465,1.77465,30000000.0
2006-01-27 18:03:00,1.77467,1.77467,1.774,1.774,38000000.0
2006-01-27 18:04:00,1.77427,1.77462,1.77424,1.77462,38000000.0
2006-01-27 18:05:00,1.7747,1.77484,1.77449,1.77449,36000000.0
2006-01-27 18:06:00,1.77441,1.77531,1.77441,1.77531,32000000.0
2006-01-27 18:07:00,1.7751,1.77511,1.77494,1.77494,38000000.0
2006-01-27 18:08:00,1.77462,1.77462,1.77425,1.77425,56000000.0
2006-01-27 18:09:00,1.7738,1.77425,1.7738,1.77424,34000000.0
2006-01-27 18:10:00,1.77419,1.77419,1.77378,1.77401,26000000.0
2006-01-27 18:11:00,1.77373,1.77401,1.77373,1.77386,34000000.0
2006-01-27 18:12:00,1.77375,1.77378,1.77341,1.77378,24000000.0
2006-01-27 18:13:00,1.77363,1.77408,1.77363,1.77406,30000000.0
2006-01-27 18:14:00,1.77409,1.7741,1.77337,1.77337,22000000.0
2006-01-27 18:15:00,1.7732,1.77385,1.7732,1.77385,21000000.0
2006-01-27 18:16:00,1.77371,1.77371,1.77329,1.77329,66000000.0
2006-01-27 18:17:00,1.77338,1.7739,1.77338,1.77385,60000000.0
2006-01-27 18:18:00,1.77369,1.77369,1.77354,1.77365,33000000.0
2006-01-27 18:19:00,1.77334,1.77353,1.77224,1.77224,46000000.0
2006-01-27 18:20:00,1.77179,1.77259,1.77179,1.77254,61000000.0
2006-01-27 18:21:00,1.77316,1.77316,1.77255,1.77255,37000000.0
2006-01-27 18:22:00,1.77226,1.77325,1.77226,1.77325,49000000.0
2006-01-27 18:23:00,1.77347,1.77378,1.77347,1.77355,34000000.0
2006-01-27 18:24:00,1.77341,1.77372,1.7733,1.7733,47000000.0
2006-01-27 18:25:00,1.7732,1.7732,1.77264,1.77264,31000000.0
2006-01-27 18:26:00,1.7726,1.77319,1.7726,1.77319,43000000.0
2006-01-27 18:27:00,1.77334,1.77348,1.77332,1.77332,35000000.0
2006-01-27 18:28:00,1.77324,1.77324,1.77272,1.77275,18000000.0
2006-01-27 18:29:00,1.77253,1.77297,1.77253,1.77261,24000000.0
2006-01-27 18:30:00,1.77284,1.77314,1.77284,1.77313,32000000.0
2006-01-27 18:31:00,1.77319,1.77321,1.77274,1.77274,46000000.0
2006-01-27 18:32:00,1.77293,1.77293,1.77226,1.77226,55000000.0
2006-01-27 18:33:00,1.77252,1.77311,1.77252,1.77304,29000000.0
2006-01-27 18:34:00,1.77296,1.7732,1.77291,1.77291,32000000.0
2006-01-27 18:35:00,1.77317,1.77347,1.77317,1.77334,47000000.0
2006-01-27 18:36:00,1.77335,1.77392,1.77334,1.77384,65000000.0
2006-01-27 18:37:00,1.77371,1.77395,1.77371,1.77395,63000000.0
2006-01-27 18:38:00,1.77393,1.77393,1.77357,1.77357,61000000.0
2006-01-27 18:39:00,1.77367,1.77387,1.77363,1.77371,37000000.0
2006-01-27 18:40:00,1.77372,1.77372,1.77338,1.77341,52000000.0
2006-01-27 18:41:00,1.77373,1.77406,1.77372,1.77397,68000000.0
2006-01-27 18:42:00,1.77406,1.77412,1.77382,1.77393,40000000.0
2006-01-27 18:43:00,1.77389,1.77443,1.77389,1.77403,39000000.0
2006-01-27 18:44:00,1.77374,1.77374,1.77345,1.77345,33000000.0
2006-01-27 18:45:00,1.77342,1.77415,1.77342,1.77415,57000000.0
2006-01-27 18:46:00,1.77342,1.77342,1.77278,1.77314,61000000.0
2006-01-27 18:47:00,1.7733,1.77348,1.77327,1.77346,41000000.0
2006-01-27 18:48:00,1.77327,1.77334,1.77295,1.77334,26000000.0
2006-01-27 18:49:00,1.77322,1.77343,1.7726,1.77329,31000000.0
2006-01-27 18:50:00,1.77405,1.77457,1.77405,1.77457,37000000.0
2006-01-27 18:51:00,1.77466,1.77471,1.77458,1.77458,17000000.0
2006-01-27 18:52:00,1.77434,1.77434,1.77403,1.77432,33000000.0
2006-01-27 18:53:00,1.77465,1.77518,1.77462,1.7751,31000000.0
2006-01-27 18:54:00,1.77506,1.77506,1.7747,1.77495,11000000.0
2006-01-27 18:55:00,1.77456,1.77457,1.77432,1.77452,22000000.0
2006-01-27 18:56:00,1.77443,1.77457,1.77434,1.77434,16000000.0
2006-01-27 18:57:00,1.77417,1.77426,1.77375,1.77406,15000000.0
2006-01-27 18:58:00,1.77404,1.7747,1.77404,1.7747,19000000.0
2006-01-27 18:59:00,1.77466,1.77466,1.77427,1.77427,26000000.0
2006-01-27 19:00:00,1.77432,1.77481,1.77432,1.77481,12000000.0
2006-01-27 19:01:00,1.7745,1.77478,1.77449,1.77464,18000000.0
2006-01-27 19:02:00,1.77462,1.77474,1.7746,1.77472,23000000.0
2006-01-27 19:03:00,1.77463,1.77463,1.77448,1.77452,21000000.0
2006-01-27 19:04:00,1.77434,1.77454,1.7743,1.77431,55000000.0
2006-01-27 19:05:00,1.77427,1.77427,1.77387,1.77404,42000000.0
2006-01-27 19:06:00,1.77396,1.77482,1.77396,1.77474,63000000.0
2006-01-27 19:07:00,1.77478,1.77504,1.77461,1.77461,39000000.0
2006-01-27 19:08:00,1.77458,1.77462,1.77455,1.77455,32000000.0
2006-01-27 19:09:00,1.77469,1.77475,1.77436,1.77462,56000000.0
2006-01-27 19:10:00,1.77462,1.77475,1.77434,1.77434,27000000.0
2006-01-27 19:11:00,1.77408,1.7741,1.77384,1.77396,36000000.0
2006-01-27 19:12:00,1.77422,1.77447,1.77401,1.77401,25000000.0
2006-01-27 19:13:00,1.77402,1.77428,1.77402,1.77428,23000000.0
2006-01-27 19:14:00,1.77412,1.77431,1.77406,1.77415,37000000.0
2006-01-27 19:15:00,1.77436,1.77436,1.77424,1.7743,17000000.0
2006-01-27 19:16:00,1.77426,1.77426,1.77413,1.77413,23000000.0
2006-01-27 19:17:00,1.77405,1.77405,1.77389,1.77394,17000000.0
2006-01-27 19:18:00,1.77391,1.77396,1.77375,1.77391,30000000.0
2006-01-27 19:19:00,1.77405,1.77451,1.77405,1.77424,36000000.0
2006-01-27 19:20:00,1.77444,1.77444,1.77418,1.77418,23000000.0
2006-01-27 19:21:00,1.77414,1.77424,1.77412,1.77424,21000000.0
2006-01-27 19:22:00,1.77418,1.77452,1.77418,1.77452,25000000.0
2006-01-27 19:23:00,1.77449,1.77449,1.77416,1.77416,12000000.0
2006-01-27 19:24:00,1.77401,1.77401,1.77375,1.774,39000000.0
2006-01-27 19:25:00,1.77407,1.77417,1.77398,1.77414,49000000.0
2006-01-27 19:26:00,1.77398,1.77398,1.77365,1.77365,48000000.0
2006-01-27 19:27:00,1.77368,1.77397,1.77367,1.77378,51000000.0
2006-01-27 19:28:00,1.77394,1.77435,1.77371,1.77435,40000000.0
2006-01-27 19:29:00,1.77443,1.77449,1.77379,1.77379,28000000.0
2006-01-27 19:30:00,1.77387,1.77404,1.77363,1.77365,32000000.0
2006-01-27 19:31:00,1.77396,1.77462,1.77396,1.7746,28000000.0
2006-01-27 19:32:00,1.77477,1.77477,1.77435,1.77435,31000000.0
2006-01-27 19:33:00,1.77431,1.77438,1.774,1.77438,14000000.0
2006-01-27 19:34:00,1.77442,1.77443,1.77398,1.77404,49000000.0
2006-01-27 19:35:00,1.77405,1.77412,1.77387,1.77399,28000000.0
2006-01-27 19:36:00,1.77399,1.77417,1.77399,1.77408,16000000.0
2006-01-27 19:37:00,1.77404,1.77416,1.77397,1.77409,26000000.0
2006-01-27 19:38:00,1.77404,1.77406,1.77393,1.77402,8000000.0
2006-01-27 19:39:00,1.77405,1.77405,1.77364,1.77393,13000000.0
2006-01-27 19:40:00,1.77374,1.7739,1.77354,1.77354,16000000.0
2006-01-27 19:41:00,1.77354,1.77363,1.77344,1.77363,17000000.0
2006-01-27 19:42:00,1.77364,1.7739,1.77355,1.77389,19000000.0
2006-01-27 19:43:00,1.77402,1.77413,1.77398,1.77413,21000000.0
2006-01-27 19:44:00,1.77455,1.77486,1.77455,1.77486,21000000.0
2006-01-27 19:45:00,1.77497,1.77497,1.77454,1.77488,33000000.0
2006-01-27 19:47:00,1.77527,1.77527,1.77436,1.77436,22000000.0
2006-01-27 19:48:00,1.77444,1.77497,1.77444,1.77497,18000000.0
2006-01-27 19:49:00,1.77514,1.77522,1.77514,1.77517,27000000.0
2006-01-27 19:50:00,1.77513,1.77516,1.77505,1.77506,23000000.0
2006-01-27 19:51:00,1.77504,1.77521,1.77322,1.77521,7000000.0
2006-01-27 19:52:00,1.77524,1.77536,1.77521,1.77525,15000000.0
2006-01-27 19:53:00,1.77533,1.77549,1.7753,1.77549,21000000.0
2006-01-27 19:54:00,1.77588,1.77621,1.77588,1.77604,9000000.0
2006-01-27 19:55:00,1.77589,1.77589,1.77544,1.77558,30000000.0
2006-01-27 19:56:00,1.7755,1.77575,1.7755,1.77575,20000000.0
2006-01-27 19:57:00,1.7761,1.77623,1.77609,1.77623,12000000.0
2006-01-27 19:58:00,1.77608,1.77608,1.77576,1.77599,13000000.0
2006-01-27 19:59:00,1.77601,1.77606,1.77592,1.77596,31000000.0
2006-01-27 20:00:00,1.77592,1.77604,1.77591,1.77602,23000000.0
2006-01-27 20:01:00,1.77602,1.77611,1.776,1.776,13000000.0
2006-01-27 20:02:00,1.77594,1.77594,1.7757,1.77585,20000000.0
2006-01-27 20:03:00,1.77586,1.77594,1.77584,1.77586,18000000.0
2006-01-27 20:04:00,1.77584,1.77602,1.77584,1.77592,27000000.0
2006-01-27 20:05:00,1.77588,1.77602,1.77575,1.77602,23000000.0
2006-01-27 20:06:00,1.7759,1.7759,1.77561,1.77562,13000000.0
2006-01-27 20:07:00,1.7756,1.77572,1.77545,1.77545,29000000.0
2006-01-27 20:08:00,1.77541,1.77568,1.77536,1.77563,15000000.0
2006-01-27 20:09:00,1.77567,1.77576,1.77555,1.77555,17000000.0
2006-01-27 20:10:00,1.77549,1.77549,1.77509,1.77535,8000000.0
2006-01-27 20:11:00,1.77505,1.77513,1.7748,1.77511,10000000.0
2006-01-27 20:12:00,1.77504,1.77513,1.77496,1.77509,15000000.0
2006-01-27 20:13:00,1.77491,1.77491,1.77457,1.77477,17000000.0
2006-01-27 20:14:00,1.77455,1.77479,1.77447,1.77479,15000000.0
2006-01-27 20:15:00,1.77499,1.77502,1.77485,1.77485,10000000.0
2006-01-27 20:16:00,1.77482,1.77492,1.77476,1.7749,22000000.0
2006-01-27 20:17:00,1.77467,1.77467,1.77373,1.77387,7000000.0
2006-01-27 20:18:00,1.77379,1.77379,1.77299,1.77299,24000000.0
2006-01-27 20:19:00,1.77291,1.77296,1.77269,1.77269,9000000.0
2006-01-27 20:20:00,1.7726,1.7727,1.77243,1.77251,14000000.0
2006-01-27 20:21:00,1.7727,1.77279,1.77268,1.77273,7000000.0
2006-01-27 20:22:00,1.77298,1.77303,1.77295,1.77302,12000000.0
2006-01-27 20:23:00,1.77305,1.77307,1.77296,1.77306,8000000.0
2006-01-27 20:24:00,1.77283,1.77286,1.7727,1.77275,15000000.0
2006-01-27 20:25:00,1.77267,1.77298,1.77267,1.77282,16000000.0
2006-01-27 20:26:00,1.7728,1.77297,1.77273,1.77297,22000000.0
2006-01-27 20:27:00,1.77289,1.77294,1.77277,1.77286,11000000.0
2006-01-27 20:28:00,1.77282,1.77297,1.77282,1.77297,7000000.0
2006-01-27 20:29:00,1.77271,1.77271,1.77132,1.77132,20000000.0
2006-01-27 20:30:00,1.77106,1.77106,1.77059,1.77059,27000000.0
2006-01-27 20:31:00,1.7708,1.77094,1.77059,1.77059,7000000.0
2006-01-27 20:32:00,1.77098,1.7711,1.77098,1.77107,20000000.0
2006-01-27 20:33:00,1.77112,1.77112,1.77084,1.77102,14000000.0
2006-01-27 20:34:00,1.77108,1.77156,1.77108,1.77156,28000000.0
2006-01-27 20:35:00,1.77193,1.77204,1.77189,1.77196,23000000.0
2006-01-27 20:36:00,1.77215,1.77246,1.77215,1.77246,11000000.0
2006-01-27 20:37:00,1.77261,1.77262,1.7725,1.7725,7000000.0
2006-01-27 20:38:00,1.77243,1.7725,1.77237,1.77244,10000000.0
2006-01-27 20:39:00,1.77237,1.77254,1.77237,1.7724,9000000.0
2006-01-27 20:40:00,1.77241,1.7725,1.77225,1.77225,8000000.0
2006-01-27 20:41:00,1.77221,1.77227,1.77217,1.77227,8000000.0
2006-01-27 20:42:00,1.77206,1.77212,1.77193,1.77193,15000000.0
2006-01-27 20:43:00,1.77193,1.77193,1.77122,1.77122,12000000.0
2006-01-27 20:44:00,1.77147,1.77165,1.77142,1.77165,7000000.0
2006-01-27 20:45:00,1.77171,1.77172,1.77159,1.7717,12000000.0
2006-01-27 20:46:00,1.77187,1.77206,1.77183,1.77183,9000000.0
2006-01-27 20:48:00,1.77163,1.77163,1.77121,1.77121,11000000.0
2006-01-27 20:49:00,1.77123,1.77129,1.77111,1.77128,18000000.0
2006-01-27 20:50:00,1.77139,1.77168,1.77139,1.77168,7000000.0
2006-01-27 20:51:00,1.77172,1.77186,1.77172,1.77176,18000000.0
2006-01-27 20:52:00,1.77169,1.77177,1.77164,1.77173,15000000.0
2006-01-27 20:53:00,1.77189,1.7721,1.77189,1.77193,8000000.0
2006-01-27 20:54:00,1.77177,1.77191,1.77136,1.77136,10000000.0
2006-01-27 20:55:00,1.77123,1.77132,1.77118,1.77127,5000000.0
2006-01-27 20:56:00,1.77144,1.77152,1.77144,1.77149,8000000.0
2006-01-27 20:57:00,1.77145,1.77162,1.77145,1.77162,18000000.0
2006-01-27 20:58:00,1.77181,1.77191,1.77181,1.77189,14000000.0
2006-01-27 20:59:00,1.77184,1.77191,1.77184,1.7719,8000000.0
2006-01-27 21:00:00,1.77191,1.77191,1.77167,1.77167,7000000.0
2006-01-27 21:01:00,1.77154,1.77162,1.77149,1.77152,16000000.0
2006-01-27 21:02:00,1.77136,1.77161,1.77135,1.77161,8000000.0
2006-01-27 21:03:00,1.77161,1.77174,1.77145,1.77145,13000000.0
2006-01-27 21:04:00,1.77144,1.77151,1.77141,1.77151,8000000.0
2006-01-27 21:05:00,1.77164,1.77184,1.77164,1.77184,11000000.0
2006-01-27 21:06:00,1.77203,1.77232,1.77203,1.7722,8000000.0
2006-01-27 21:07:00,1.77211,1.77226,1.77211,1.77226,7000000.0
2006-01-27 21:08:00,1.7724,1.77242,1.77227,1.77234,11000000.0
2006-01-27 21:09:00,1.77239,1.77239,1.77231,1.77231,9000000.0
2006-01-27 21:10:00,1.77242,1.77242,1.7723,1.77236,10000000.0
2006-01-27 21:11:00,1.77238,1.77267,1.77238,1.77267,8000000.0
2006-01-27 21:12:00,1.77273,1.77282,1.77088,1.77275,10000000.0
2006-01-27 21:13:00,1.77259,1.77279,1.77259,1.77279,8000000.0
2006-01-27 21:14:00,1.77301,1.77301,1.77294,1.77298,7000000.0
2006-01-27 21:15:00,1.77305,1.77311,1.77303,1.77308,11000000.0
2006-01-27 21:16:00,1.77302,1.77302,1.77288,1.77298,9000000.0
2006-01-27 21:17:00,1.77305,1.77309,1.77284,1.77309,7000000.0
2006-01-27 21:18:00,1.77297,1.77301,1.77268,1.77268,7000000.0
2006-01-27 21:19:00,1.77248,1.7725,1.77227,1.77235,8000000.0
2006-01-27 21:20:00,1.77244,1.77245,1.77235,1.77245,12000000.0
2006-01-27 21:21:00,1.77244,1.77258,1.77236,1.77254,8000000.0
2006-01-27 21:22:00,1.77261,1.77279,1.77261,1.77279,7000000.0
2006-01-27 21:23:00,1.77273,1.77289,1.77269,1.77289,10000000.0
2006-01-27 21:24:00,1.77301,1.77303,1.77288,1.77301,11000000.0
2006-01-27 21:25:00,1.77306,1.77321,1.77304,1.77321,6000000.0
2006-01-27 21:26:00,1.77341,1.77344,1.77328,1.77328,5000000.0
2006-01-27 21:27:00,1.77325,1.77329,1.77323,1.77323,6000000.0
2006-01-27 21:28:00,1.77331,1.7734,1.77325,1.7734,20000000.0
2006-01-27 21:29:00,1.77347,1.77347,1.77319,1.77334,8000000.0
2006-01-27 21:30:00,1.7733,1.7733,1.77324,1.77329,9000000.0
2006-01-27 21:31:00,1.77318,1.77318,1.77281,1.77281,4000000.0
2006-01-27 21:32:00,1.77271,1.77284,1.77263,1.77278,7000000.0
2006-01-27 21:33:00,1.77309,1.7732,1.77304,1.7732,6000000.0
2006-01-27 21:34:00,1.77323,1.77327,1.77319,1.77319,10000000.0
2006-01-27 21:35:00,1.77325,1.77331,1.77322,1.77326,11000000.0
2006-01-27 21:36:00,1.77334,1.77345,1.77328,1.77345,11000000.0
2006-01-27 21:37:00,1.77341,1.77341,1.77323,1.77334,11000000.0
2006-01-27 21:38:00,1.77335,1.77336,1.773,1.77301,26000000.0
2006-01-27 21:39:00,1.77304,1.7731,1.77297,1.7731,18000000.0
2006-01-27 21:40:00,1.77313,1.77319,1.77307,1.77313,12000000.0
2006-01-27 21:42:00,1.77303,1.77313,1.77303,1.7731,7000000.0
2006-01-27 21:44:00,1.77314,1.77314,1.77295,1.77309,18000000.0
2006-01-27 21:45:00,1.773,1.77307,1.77292,1.773,7000000.0
2006-01-27 21:46:00,1.77293,1.77293,1.77279,1.77279,3000000.0
2006-01-27 21:47:00,1.77253,1.77259,1.77253,1.77256,4000000.0
2006-01-27 21:48:00,1.77255,1.77265,1.77254,1.77265,7000000.0
2006-01-27 21:50:00,1.77263,1.77269,1.77262,1.77263,10000000.0
2006-01-27 21:51:00,1.7727,1.77274,1.77266,1.77266,7000000.0
2006-01-27 21:52:00,1.77259,1.77274,1.77246,1.77274,7000000.0
2006-01-27 21:53:00,1.7727,1.77284,1.77265,1.77265,8000000.0
2006-01-27 21:54:00,1.7728,1.77287,1.7728,1.77283,9000000.0
2006-01-27 21:55:00,1.77283,1.77283,1.7727,1.77273,11000000.0
2006-01-27 21:56:00,1.7727,1.77286,1.7727,1.77286,6000000.0
2006-01-27 21:57:00,1.77275,1.77293,1.77275,1.77282,13000000.0
2006-01-27 21:58:00,1.77283,1.7729,1.77282,1.77288,6000000.0
2006-01-27 21:59:00,1.77268,1.77271,1.77253,1.77254,25000000.0
2006-01-27 22:00:00,1.77256,1.7727,1.77256,1.7727,12000000.0
2006-01-27 22:01:00,1.77275,1.77275,1.77261,1.77261,6000000.0
2006-01-27 22:02:00,1.77251,1.77256,1.77251,1.77254,11000000.0
2006-01-27 22:03:00,1.77253,1.77265,1.77253,1.77265,9000000.0
2006-01-27 22:04:00,1.77288,1.77316,1.77288,1.77304,11000000.0
2006-01-27 22:05:00,1.77321,1.77321,1.77312,1.77319,5000000.0
2006-01-27 22:06:00,1.77318,1.7734,1.7731,1.7734,8000000.0
2006-01-27 22:07:00,1.77323,1.77323,1.77318,1.7732,15000000.0
2006-01-27 22:08:00,1.77321,1.77345,1.77321,1.77345,6000000.0
2006-01-27 22:09:00,1.77336,1.77343,1.77336,1.77343,13000000.0
2006-01-27 22:10:00,1.77353,1.77353,1.77338,1.77338,9000000.0
2006-01-27 22:11:00,1.77334,1.77338,1.77323,1.77338,8000000.0
2006-01-27 22:12:00,1.77319,1.77329,1.77319,1.77329,15000000.0
2006-01-27 22:13:00,1.77335,1.77341,1.77335,1.77339,10000000.0
2006-01-27 22:14:00,1.77323,1.77332,1.77323,1.77328,13000000.0
2006-01-27 22:16:00,1.77334,1.77349,1.77333,1.7734,8000000.0
2006-01-27 22:17:00,1.77331,1.77337,1.7733,1.77332,16000000.0
2006-01-27 22:18:00,1.77353,1.77354,1.77342,1.77354,5000000.0
2006-01-27 22:19:00,1.77374,1.77374,1.77363,1.77369,11000000.0
2006-01-27 22:20:00,1.77368,1.77387,1.77338,1.77373,7000000.0
2006-01-27 22:21:00,1.77355,1.77364,1.77352,1.77363,11000000.0
2006-01-27 22:22:00,1.77368,1.7737,1.77355,1.77368,8000000.0
2006-01-27 22:23:00,1.77359,1.77365,1.77359,1.77365,15000000.0
2006-01-27 22:24:00,1.77362,1.77376,1.77353,1.77353,10000000.0
2006-01-27 22:25:00,1.77361,1.77371,1.77361,1.77365,5000000.0
2006-01-27 22:26:00,1.77365,1.77374,1.77349,1.77374,10000000.0
2006-01-27 22:27:00,1.77352,1.77352,1.77344,1.77344,10000000.0
2006-01-27 22:28:00,1.77347,1.77354,1.77346,1.77346,8000000.0
2006-01-27 22:30:00,1.77344,1.77344,1.77331,1.77341,5000000.0
2006-01-27 22:32:00,1.77324,1.77336,1.77319,1.77334,7000000.0
2006-01-27 22:33:00,1.77339,1.77339,1.77315,1.77315,6000000.0
2006-01-27 22:34:00,1.7732,1.77329,1.77302,1.77321,47000000.0
2006-01-27 22:36:00,1.77332,1.7734,1.77323,1.77323,7000000.0
2006-01-27 22:37:00,1.77314,1.77314,1.77302,1.77314,28000000.0
2006-01-27 22:38:00,1.77316,1.77327,1.77311,1.77314,10000000.0
2006-01-27 22:39:00,1.77287,1.77287,1.77275,1.77275,11000000.0
2006-01-27 22:40:00,1.77272,1.77281,1.77272,1.77281,9000000.0
2006-01-27 22:43:00,1.77283,1.77284,1.77281,1.77282,11000000.0
2006-01-27 22:44:00,1.77273,1.77274,1.77265,1.77265,8000000.0
2006-01-27 22:45:00,1.77255,1.77262,1.77244,1.77244,12000000.0
2006-01-27 22:47:00,1.77253,1.77257,1.77252,1.77254,16000000.0
2006-01-27 22:48:00,1.77256,1.77262,1.77249,1.77251,11000000.0
2006-01-27 22:49:00,1.77263,1.77276,1.77263,1.77269,12000000.0
2006-01-27 22:50:00,1.77269,1.77269,1.77242,1.77242,16000000.0
2006-01-27 22:51:00,1.77251,1.77251,1.77234,1.77238,7000000.0
2006-01-27 22:52:00,1.77235,1.77235,1.77216,1.77224,5000000.0
2006-01-27 22:53:00,1.77207,1.77222,1.77207,1.77221,8000000.0
2006-01-27 22:54:00,1.7723,1.7723,1.77217,1.77227,7000000.0
2006-01-27 22:55:00,1.7723,1.7723,1.77213,1.77213,8000000.0
2006-01-27 22:56:00,1.77215,1.77219,1.77215,1.77219,8000000.0
2006-01-27 22:57:00,1.77217,1.77217,1.77176,1.77176,10000000.0
2006-01-27 22:58:00,1.77195,1.77207,1.7719,1.77198,7000000.0
2006-01-27 22:59:00,1.77203,1.77224,1.77203,1.77223,9000000.0
2006-01-27 23:00:00,1.77232,1.77232,1.77222,1.77222,12000000.0
2006-01-27 23:01:00,1.77224,1.77229,1.77207,1.77207,9000000.0
2006-01-27 23:02:00,1.77214,1.77218,1.7721,1.77213,7000000.0
2006-01-27 23:03:00,1.77195,1.77199,1.77193,1.77196,12000000.0
2006-01-27 23:04:00,1.77195,1.77213,1.77192,1.77196,9000000.0
2006-01-27 23:05:00,1.77173,1.77173,1.77162,1.77162,11000000.0
2006-01-27 23:06:00,1.77173,1.77187,1.77173,1.77182,5000000.0
2006-01-27 23:07:00,1.77177,1.77187,1.77175,1.77187,8000000.0
2006-01-27 23:09:00,1.7718,1.77181,1.77176,1.77178,7000000.0
2006-01-27 23:10:00,1.77188,1.772,1.77183,1.7719,8000000.0
2006-01-27 23:11:00,1.77197,1.77201,1.77185,1.7719,8000000.0
2006-01-27 23:12:00,1.77205,1.77212,1.77192,1.77203,8000000.0
2006-01-27 23:13:00,1.77202,1.77211,1.77192,1.77192,7000000.0
2006-01-27 23:14:00,1.77196,1.7721,1.7719,1.77199,9000000.0
2006-01-27 23:15:00,1.77179,1.77188,1.77179,1.77182,8000000.0
2006-01-27 23:16:00,1.77199,1.77209,1.7719,1.77206,9000000.0
2006-01-27 23:17:00,1.77201,1.77221,1.77201,1.77219,7000000.0
2006-01-27 23:19:00,1.77221,1.77228,1.77189,1.77223,9000000.0
2006-01-27 23:20:00,1.77223,1.77223,1.77198,1.77216,9000000.0
2006-01-27 23:21:00,1.77236,1.77238,1.77224,1.77238,5000000.0
2006-01-27 23:22:00,1.77229,1.77246,1.77229,1.77236,7000000.0
2006-01-27 23:23:00,1.77249,1.77254,1.77245,1.77254,6000000.0
2006-01-27 23:24:00,1.77239,1.77241,1.77229,1.77229,9000000.0
2006-01-27 23:25:00,1.77236,1.77241,1.77233,1.77233,10000000.0
2006-01-27 23:26:00,1.77231,1.77234,1.77227,1.77229,5000000.0
2006-01-27 23:27:00,1.77235,1.77237,1.77225,1.77237,5000000.0
2006-01-27 23:28:00,1.77249,1.77263,1.77249,1.77263,7000000.0
2006-01-27 23:29:00,1.77253,1.77257,1.77248,1.7725,25000000.0
2006-01-27 23:30:00,1.77238,1.7726,1.77237,1.7726,7000000.0
2006-01-27 23:31:00,1.77235,1.77246,1.77235,1.77246,14000000.0
2006-01-27 23:32:00,1.77251,1.7726,1.77237,1.77241,9000000.0
2006-01-27 23:34:00,1.77277,1.7729,1.77266,1.77266,6000000.0
2006-01-27 23:35:00,1.77275,1.77278,1.77271,1.77272,12000000.0
2006-01-27 23:36:00,1.77281,1.77282,1.7726,1.77279,9000000.0
2006-01-27 23:37:00,1.77274,1.77287,1.77271,1.77278,8000000.0
2006-01-27 23:38:00,1.77279,1.773,1.77278,1.773,8000000.0
2006-01-27 23:39:00,1.77278,1.77294,1.77267,1.77276,11000000.0
2006-01-27 23:40:00,1.7727,1.7727,1.77205,1.77205,21000000.0
2006-01-27 23:41:00,1.77238,1.77247,1.77223,1.7724,7000000.0
2006-01-27 23:42:00,1.77216,1.77217,1.77208,1.7721,19000000.0
2006-01-27 23:43:00,1.77219,1.77219,1.77202,1.77202,7000000.0
2006-01-27 23:44:00,1.77182,1.77184,1.77148,1.77148,8000000.0
2006-01-27 23:45:00,1.77143,1.77168,1.77143,1.77163,7000000.0
2006-01-27 23:46:00,1.77155,1.77166,1.77155,1.7716,8000000.0
2006-01-27 23:47:00,1.7716,1.7716,1.77145,1.77145,7000000.0
2006-01-27 23:48:00,1.77132,1.77142,1.77132,1.77141,8000000.0
2006-01-27 23:49:00,1.77145,1.77145,1.77131,1.77141,8000000.0
2006-01-27 23:50:00,1.77143,1.77161,1.77141,1.77145,8000000.0
2006-01-27 23:51:00,1.77153,1.77155,1.7714,1.77143,7000000.0
2006-01-27 23:52:00,1.77133,1.77133,1.77126,1.77129,7000000.0
2006-01-27 23:54:00,1.77112,1.77147,1.77112,1.77121,7000000.0
2006-01-27 23:55:00,1.7712,1.7712,1.77109,1.77116,9000000.0
2006-01-27 23:56:00,1.771,1.77127,1.77096,1.77102,12000000.0
2006-01-27 23:57:00,1.77126,1.77127,1.77119,1.77119,6000000.0
2006-01-27 23:58:00,1.77096,1.77097,1.77079,1.77079,8000000.0
2006-01-27 23:59:00,1.77115,1.77129,1.77115,1.77127,6000000.0
2006-01-30 00:01:00,1.77283,1.77283,1.77263,1.7727,8000000.0
2006-01-30 00:02:00,1.77319,1.77616,1.77319,1.77616,9000000.0
2006-01-30 00:03:00,1.7767,1.77674,1.77658,1.77667,10000000.0
2006-01-30 00:04:00,1.77617,1.77626,1.77614,1.77626,10000000.0
2006-01-30 00:05:00,1.77669,1.77687,1.77639,1.77666,9000000.0
2006-01-30 00:06:00,1.77672,1.77676,1.77668,1.77673,8000000.0
2006-01-30 00:07:00,1.77708,1.77755,1.77708,1.77755,9000000.0
2006-01-30 00:08:00,1.77721,1.77728,1.77719,1.77724,8000000.0
2006-01-30 00:09:00,1.7773,1.77754,1.7773,1.77754,9000000.0
2006-01-30 00:10:00,1.77728,1.77728,1.77709,1.77716,23000000.0
2006-01-30 00:11:00,1.77728,1.7773,1.77703,1.77713,11000000.0
2006-01-30 00:12:00,1.77712,1.77757,1.77706,1.7774,9000000.0
2006-01-30 00:13:00,1.77752,1.77761,1.77752,1.77759,8000000.0
2006-01-30 00:14:00,1.77777,1.77787,1.77767,1.77769,7000000.0
2006-01-30 00:15:00,1.77752,1.77752,1.77717,1.77749,10000000.0
2006-01-30 00:18:00,1.77733,1.77737,1.77729,1.77729,8000000.0
2006-01-30 00:19:00,1.77751,1.77755,1.7774,1.77755,11000000.0
2006-01-30 00:20:00,1.77742,1.77744,1.77734,1.77734,9000000.0
2006-01-30 00:23:00,1.77738,1.77758,1.77733,1.77758,7000000.0
2006-01-30 00:26:00,1.77741,1.77741,1.77715,1.77736,7000000.0
2006-01-30 00:28:00,1.7771,1.77746,1.7771,1.7772,8000000.0
2006-01-30 00:29:00,1.77761,1.77773,1.77758,1.77773,6000000.0
2006-01-30 00:30:00,1.77765,1.77782,1.77765,1.7778,7000000.0
2006-01-30 00:31:00,1.77766,1.77766,1.77748,1.77748,7000000.0
2006-01-30 00:33:00,1.77769,1.77795,1.77766,1.77795,7000000.0
2006-01-30 00:34:00,1.77791,1.77801,1.7777,1.7777,7000000.0
2006-01-30 00:35:00,1.77787,1.77809,1.77787,1.77809,6000000.0
2006-01-30 00:36:00,1.77813,1.77818,1.77805,1.77815,5000000.0
2006-01-30 00:37:00,1.77803,1.77819,1.77803,1.77819,6000000.0
2006-01-30 00:38:00,1.77823,1.77843,1.77819,1.77827,7000000.0
2006-01-30 00:39:00,1.77819,1.77819,1.77805,1.77808,10000000.0
2006-01-30 00:41:00,1.77817,1.77836,1.77817,1.77836,6000000.0
2006-01-30 00:42:00,1.7783,1.7783,1.77766,1.77775,8000000.0
2006-01-30 00:44:00,1.77781,1.77798,1.77733,1.77782,11000000.0
2006-01-30 00:45:00,1.77787,1.77798,1.77787,1.77795,7000000.0
2006-01-30 00:46:00,1.77791,1.77796,1.77784,1.77787,10000000.0
2006-01-30 00:47:00,1.77779,1.77794,1.77778,1.77789,7000000.0
2006-01-30 00:50:00,1.7778,1.778,1.7778,1.77791,10000000.0
2006-01-30 00:51:00,1.77798,1.77798,1.77788,1.77793,5000000.0
2006-01-30 00:52:00,1.77798,1.77798,1.77778,1.77778,7000000.0
2006-01-30 00:53:00,1.77784,1.77804,1.77783,1.77795,11000000.0
2006-01-30 00:55:00,1.77777,1.77777,1.77753,1.77757,7000000.0
2006-01-30 00:56:00,1.77738,1.77738,1.77716,1.77735,6000000.0
2006-01-30 00:57:00,1.77732,1.77735,1.77718,1.77721,8000000.0
2006-01-30 00:58:00,1.77721,1.77724,1.77714,1.77724,10000000.0
2006-01-30 00:59:00,1.77734,1.77734,1.77722,1.77728,7000000.0
2006-01-30 01:00:00,1.77736,1.77793,1.77731,1.77793,19000000.0
2006-01-30 01:01:00,1.778,1.778,1.77764,1.77775,12000000.0
2006-01-30 01:02:00,1.77778,1.77811,1.77778,1.77806,8000000.0
2006-01-30 01:03:00,1.7783,1.77848,1.77824,1.77832,7000000.0
2006-01-30 01:04:00,1.77829,1.77848,1.77799,1.77799,8000000.0
2006-01-30 01:05:00,1.77829,1.77841,1.77824,1.7783,7000000.0
2006-01-30 01:06:00,1.77839,1.77851,1.77835,1.77851,8000000.0
2006-01-30 01:07:00,1.7783,1.77833,1.77809,1.77815,11000000.0
2006-01-30 01:08:00,1.77834,1.77834,1.77807,1.7782,10000000.0
2006-01-30 01:09:00,1.77829,1.77834,1.77804,1.77804,8000000.0
2006-01-30 01:11:00,1.77809,1.77819,1.77805,1.77807,11000000.0
2006-01-30 01:12:00,1.77818,1.77824,1.77818,1.77824,8000000.0
2006-01-30 01:13:00,1.77819,1.77825,1.77801,1.77801,8000000.0
2006-01-30 01:14:00,1.77798,1.77821,1.77798,1.77814,10000000.0
2006-01-30 01:16:00,1.77815,1.77815,1.77799,1.77806,8000000.0
2006-01-30 01:17:00,1.77809,1.77824,1.77785,1.77785,11000000.0
2006-01-30 01:18:00,1.77803,1.77803,1.77762,1.77762,10000000.0
2006-01-30 01:19:00,1.77757,1.77757,1.77732,1.77732,11000000.0
2006-01-30 01:20:00,1.77736,1.7774,1.77727,1.77727,13000000.0
2006-01-30 01:21:00,1.77735,1.7775,1.77735,1.7775,7000000.0
2006-01-30 01:22:00,1.77742,1.77758,1.77742,1.77758,7000000.0
2006-01-30 01:23:00,1.77759,1.77759,1.77741,1.77757,8000000.0
2006-01-30 01:25:00,1.77756,1.77756,1.77733,1.77734,8000000.0
2006-01-30 01:26:00,1.77712,1.77731,1.77709,1.77709,14000000.0
2006-01-30 01:29:00,1.77686,1.77706,1.7768,1.77689,10000000.0
2006-01-30 01:30:00,1.777,1.777,1.77679,1.77681,10000000.0
2006-01-30 01:33:00,1.77675,1.77676,1.77664,1.77676,6000000.0
2006-01-30 01:34:00,1.77674,1.77674,1.77667,1.77667,16000000.0
2006-01-30 01:35:00,1.77665,1.77668,1.77656,1.77661,8000000.0
2006-01-30 01:37:00,1.77657,1.77665,1.77638,1.77661,5000000.0
2006-01-30 01:39:00,1.77668,1.77678,1.77645,1.77645,12000000.0
2006-01-30 01:40:00,1.77632,1.77632,1.77581,1.77581,7000000.0
2006-01-30 01:42:00,1.77567,1.77567,1.77552,1.77552,7000000.0
2006-01-30 01:43:00,1.77552,1.77552,1.7751,1.77511,8000000.0
2006-01-30 01:44:00,1.77526,1.77575,1.77526,1.77575,7000000.0
2006-01-30 01:45:00,1.77594,1.77661,1.77594,1.77661,7000000.0
2006-01-30 01:46:00,1.77677,1.77687,1.77671,1.77677,7000000.0
2006-01-30 01:47:00,1.77676,1.7769,1.77676,1.77678,14000000.0
2006-01-30 01:48:00,1.77683,1.77708,1.77676,1.77708,7000000.0
2006-01-30 01:49:00,1.77703,1.77707,1.77688,1.77707,8000000.0
2006-01-30 01:50:00,1.77713,1.77713,1.77697,1.77705,10000000.0
2006-01-30 01:51:00,1.7773,1.77746,1.7773,1.77746,16000000.0
2006-01-30 01:52:00,1.77752,1.77775,1.77749,1.77775,13000000.0
2006-01-30 01:53:00,1.7777,1.7777,1.7775,1.7775,7000000.0
2006-01-30 01:54:00,1.77762,1.7778,1.77757,1.77757,9000000.0
2006-01-30 01:55:00,1.77708,1.77708,1.77585,1.77585,11000000.0
2006-01-30 01:56:00,1.77558,1.77572,1.77558,1.77572,17000000.0
2006-01-30 01:57:00,1.77577,1.77583,1.77573,1.77574,13000000.0
2006-01-30 01:59:00,1.77578,1.77582,1.77572,1.77579,7000000.0
2006-01-30 02:00:00,1.77568,1.77569,1.77556,1.77563,10000000.0
2006-01-30 02:02:00,1.77563,1.77573,1.77551,1.77573,7000000.0
2006-01-30 02:03:00,1.77576,1.77587,1.77397,1.77581,10000000.0
2006-01-30 02:04:00,1.7758,1.77616,1.7758,1.77616,7000000.0
2006-01-30 02:05:00,1.77619,1.77629,1.77614,1.77628,10000000.0
2006-01-30 02:06:00,1.77632,1.77652,1.77627,1.77642,10000000.0
2006-01-30 02:07:00,1.77667,1.77669,1.7762,1.7762,8000000.0
2006-01-30 02:08:00,1.77601,1.77601,1.77572,1.77577,8000000.0
2006-01-30 02:09:00,1.77536,1.77555,1.77508,1.77508,7000000.0
2006-01-30 02:10:00,1.77458,1.77458,1.77427,1.77427,9000000.0
2006-01-30 02:11:00,1.77444,1.77444,1.77395,1.77395,8000000.0
2006-01-30 02:12:00,1.77385,1.77404,1.77382,1.77392,8000000.0
2006-01-30 02:13:00,1.77375,1.77375,1.7732,1.7732,7000000.0
2006-01-30 02:14:00,1.77332,1.77347,1.77332,1.7734,9000000.0
2006-01-30 02:15:00,1.77304,1.77318,1.77301,1.77315,8000000.0
2006-01-30 02:17:00,1.77319,1.77346,1.77312,1.77346,6000000.0
2006-01-30 02:19:00,1.7732,1.7732,1.77281,1.77281,11000000.0
2006-01-30 02:20:00,1.77319,1.77332,1.77319,1.77332,6000000.0
2006-01-30 02:21:00,1.77319,1.77335,1.77319,1.7733,7000000.0
2006-01-30 02:22:00,1.77356,1.77356,1.77342,1.77342,8000000.0
2006-01-30 02:23:00,1.77335,1.77335,1.77324,1.77334,10000000.0
2006-01-30 02:24:00,1.7732,1.77352,1.77317,1.77352,11000000.0
2006-01-30 02:25:00,1.77349,1.77354,1.77336,1.77336,11000000.0
2006-01-30 02:26:00,1.77342,1.77342,1.77325,1.77327,8000000.0
2006-01-30 02:28:00,1.7732,1.77327,1.77311,1.77322,10000000.0
2006-01-30 02:29:00,1.77309,1.77323,1.77285,1.77323,7000000.0
2006-01-30 02:31:00,1.77326,1.77326,1.77311,1.77313,8000000.0
2006-01-30 02:32:00,1.77332,1.77344,1.77312,1.77312,8000000.0
2006-01-30 02:33:00,1.77294,1.7734,1.77294,1.7734,8000000.0
2006-01-30 02:35:00,1.77339,1.77364,1.77339,1.77364,11000000.0
2006-01-30 02:37:00,1.77365,1.77365,1.77323,1.77325,7000000.0
2006-01-30 02:38:00,1.77317,1.77317,1.77303,1.77308,7000000.0
2006-01-30 02:39:00,1.77291,1.77332,1.77291,1.77332,8000000.0
2006-01-30 02:40:00,1.77329,1.77345,1.77329,1.77334,7000000.0
2006-01-30 02:41:00,1.77344,1.77344,1.77297,1.77297,8000000.0
2006-01-30 02:42:00,1.77308,1.77316,1.77308,1.77316,2000000.0
2006-01-30 02:43:00,1.77346,1.77346,1.77332,1.77333,9000000.0
2006-01-30 02:44:00,1.77317,1.77338,1.77317,1.77333,7000000.0
2006-01-30 02:45:00,1.77373,1.77373,1.77359,1.7737,8000000.0
2006-01-30 02:46:00,1.77367,1.77398,1.77367,1.77398,8000000.0
2006-01-30 02:47:00,1.77415,1.77435,1.77404,1.7741,9000000.0
2006-01-30 02:48:00,1.77413,1.77446,1.77413,1.77416,8000000.0
2006-01-30 02:49:00,1.77399,1.77411,1.77397,1.77404,11000000.0
2006-01-30 02:50:00,1.77401,1.77439,1.77401,1.77439,7000000.0
2006-01-30 02:51:00,1.77466,1.77474,1.7745,1.7747,8000000.0
2006-01-30 02:52:00,1.77461,1.77461,1.77436,1.77439,6000000.0
2006-01-30 02:53:00,1.77394,1.77394,1.77388,1.77389,8000000.0
2006-01-30 02:54:00,1.77411,1.77483,1.77411,1.77483,8000000.0
2006-01-30 02:55:00,1.77489,1.77492,1.77477,1.77487,8000000.0
2006-01-30 02:56:00,1.77512,1.77512,1.77498,1.77503,7000000.0
2006-01-30 02:57:00,1.77519,1.77519,1.77494,1.77504,8000000.0
2006-01-30 02:58:00,1.7749,1.77495,1.77485,1.77495,6000000.0
2006-01-30 02:59:00,1.77499,1.77546,1.77499,1.77546,9000000.0
2006-01-30 03:00:00,1.77542,1.77569,1.77536,1.77569,6000000.0
2006-01-30 03:01:00,1.77605,1.77617,1.77577,1.77577,8000000.0
2006-01-30 03:02:00,1.77585,1.77609,1.77575,1.77578,11000000.0
2006-01-30 03:03:00,1.77586,1.77586,1.77578,1.77578,7000000.0
2006-01-30 03:04:00,1.7756,1.77569,1.77534,1.77556,7000000.0
2006-01-30 03:05:00,1.77561,1.77584,1.77561,1.77584,8000000.0
2006-01-30 03:06:00,1.77568,1.77568,1.77544,1.77561,8000000.0
2006-01-30 03:07:00,1.7754,1.77543,1.77508,1.77508,8000000.0
2006-01-30 03:08:00,1.77493,1.77496,1.77481,1.77481,5000000.0
2006-01-30 03:09:00,1.77459,1.77489,1.77459,1.77487,8000000.0
2006-01-30 03:10:00,1.77493,1.77541,1.77493,1.77541,7000000.0
2006-01-30 03:11:00,1.77559,1.77559,1.77543,1.77556,10000000.0
2006-01-30 03:12:00,1.77567,1.77577,1.77563,1.77565,7000000.0
2006-01-30 03:15:00,1.77586,1.77618,1.77586,1.77618,7000000.0
2006-01-30 03:16:00,1.77603,1.77619,1.77577,1.77619,7000000.0
2006-01-30 03:17:00,1.77621,1.77643,1.77589,1.77643,11000000.0
2006-01-30 03:18:00,1.77637,1.77646,1.77626,1.77646,10000000.0
2006-01-30 03:19:00,1.77645,1.77657,1.77645,1.77657,6000000.0
2006-01-30 03:20:00,1.77661,1.77661,1.77633,1.77633,7000000.0
2006-01-30 03:21:00,1.7762,1.7762,1.77542,1.77542,7000000.0
2006-01-30 03:22:00,1.7753,1.7753,1.7746,1.77468,7000000.0
2006-01-30 03:23:00,1.77473,1.77487,1.7746,1.77487,7000000.0
2006-01-30 03:24:00,1.77477,1.77497,1.77295,1.77484,8000000.0
2006-01-30 03:25:00,1.77389,1.77395,1.77348,1.77349,8000000.0
2006-01-30 03:26:00,1.77341,1.77383,1.77341,1.77379,11000000.0
2006-01-30 03:27:00,1.77383,1.77383,1.77328,1.77328,8000000.0
2006-01-30 03:28:00,1.77352,1.77392,1.77352,1.77392,10000000.0
2006-01-30 03:29:00,1.77369,1.77369,1.7733,1.77353,11000000.0
2006-01-30 03:30:00,1.77369,1.77379,1.77362,1.77379,7000000.0
2006-01-30 03:31:00,1.77373,1.77382,1.77373,1.77374,9000000.0
2006-01-30 03:32:00,1.77356,1.77356,1.77322,1.77322,6000000.0
2006-01-30 03:33:00,1.77298,1.77298,1.77275,1.77275,7000000.0
2006-01-30 03:34:00,1.77228,1.77249,1.77228,1.77233,8000000.0
2006-01-30 03:35:00,1.77217,1.77254,1.77217,1.77254,10000000.0
2006-01-30 03:36:00,1.77241,1.77246,1.77213,1.77243,7000000.0
2006-01-30 03:37:00,1.77236,1.77287,1.77215,1.77287,9000000.0
2006-01-30 03:38:00,1.77306,1.77318,1.773,1.77318,7000000.0
2006-01-30 03:39:00,1.77313,1.77314,1.77293,1.77293,8000000.0
2006-01-30 03:40:00,1.77306,1.77306,1.77133,1.77133,2000000.0
2006-01-30 03:41:00,1.77329,1.77361,1.77329,1.77361,10000000.0
2006-01-30 03:42:00,1.77346,1.77346,1.77285,1.77285,10000000.0
2006-01-30 03:43:00,1.77245,1.77245,1.77173,1.77173,8000000.0
2006-01-30 03:44:00,1.77179,1.77187,1.77167,1.77187,5000000.0
2006-01-30 03:47:00,1.77189,1.77189,1.77158,1.77158,7000000.0
2006-01-30 03:48:00,1.77146,1.77171,1.77141,1.77163,7000000.0
2006-01-30 03:49:00,1.77166,1.77199,1.77166,1.77199,8000000.0
2006-01-30 03:50:00,1.77194,1.77194,1.77169,1.77176,8000000.0
2006-01-30 03:51:00,1.77171,1.77183,1.7716,1.77162,9000000.0
2006-01-30 03:52:00,1.77142,1.77144,1.77115,1.77117,8000000.0
2006-01-30 03:53:00,1.7713,1.7715,1.77114,1.77114,10000000.0
2006-01-30 03:54:00,1.77108,1.77108,1.77073,1.77073,7000000.0
2006-01-30 03:55:00,1.77084,1.77084,1.77048,1.77048,7000000.0
2006-01-30 03:56:00,1.77056,1.77056,1.77024,1.77024,7000000.0
2006-01-30 03:57:00,1.77018,1.77066,1.77018,1.77066,8000000.0
2006-01-30 03:58:00,1.77064,1.77064,1.76873,1.77047,7000000.0
2006-01-30 03:59:00,1.77036,1.77036,1.7699,1.7699,7000000.0
2006-01-30 04:00:00,1.76928,1.76928,1.76884,1.76905,6000000.0
2006-01-30 04:01:00,1.76989,1.77033,1.76989,1.77025,7000000.0
2006-01-30 04:02:00,1.77037,1.77116,1.77037,1.77101,8000000.0
2006-01-30 04:03:00,1.77106,1.77137,1.77106,1.77131,8000000.0
2006-01-30 04:04:00,1.77108,1.77113,1.77095,1.77095,8000000.0
2006-01-30 04:05:00,1.7712,1.77141,1.77108,1.77141,8000000.0
2006-01-30 04:06:00,1.77108,1.77143,1.77105,1.77143,9000000.0
2006-01-30 04:07:00,1.77148,1.77148,1.77089,1.77096,11000000.0
2006-01-30 04:08:00,1.77081,1.77105,1.77081,1.77105,8000000.0
2006-01-30 04:09:00,1.7713,1.7716,1.7713,1.77155,7000000.0
2006-01-30 04:10:00,1.77169,1.77192,1.77169,1.77191,8000000.0
2006-01-30 04:11:00,1.77195,1.7721,1.77191,1.77193,7000000.0
2006-01-30 04:12:00,1.77174,1.77193,1.77167,1.77186,7000000.0
2006-01-30 04:13:00,1.77203,1.77241,1.77203,1.77231,8000000.0
2006-01-30 04:14:00,1.77266,1.77266,1.77228,1.77228,7000000.0
2006-01-30 04:15:00,1.77244,1.7727,1.77244,1.7727,7000000.0
2006-01-30 04:16:00,1.77264,1.77264,1.7723,1.7723,4000000.0
2006-01-30 04:17:00,1.77188,1.77188,1.7716,1.77161,7000000.0
2006-01-30 04:18:00,1.7719,1.77203,1.77186,1.77196,8000000.0
2006-01-30 04:19:00,1.77211,1.77236,1.772,1.77204,8000000.0
2006-01-30 04:20:00,1.77191,1.7723,1.77191,1.7723,10000000.0
2006-01-30 04:21:00,1.77234,1.77267,1.77234,1.77237,8000000.0
2006-01-30 04:22:00,1.7727,1.77278,1.77269,1.77271,9000000.0
2006-01-30 04:23:00,1.77283,1.77287,1.77274,1.77287,7000000.0
2006-01-30 04:24:00,1.77279,1.77289,1.77278,1.77281,9000000.0
2006-01-30 04:25:00,1.77274,1.77274,1.77247,1.77265,7000000.0
2006-01-30 04:26:00,1.77267,1.77282,1.77265,1.77265,7000000.0
2006-01-30 04:28:00,1.77294,1.77294,1.77276,1.77287,7000000.0
2006-01-30 04:29:00,1.7728,1.77286,1.7727,1.7728,8000000.0
2006-01-30 04:30:00,1.77267,1.77279,1.77252,1.77279,9000000.0
2006-01-30 04:31:00,1.77279,1.77279,1.7726,1.77269,10000000.0
2006-01-30 04:32:00,1.77266,1.77266,1.77214,1.77258,9000000.0
2006-01-30 04:33:00,1.7727,1.77282,1.77266,1.77266,8000000.0
2006-01-30 04:35:00,1.7727,1.77286,1.77251,1.77286,7000000.0
2006-01-30 04:36:00,1.77312,1.77338,1.77312,1.77336,6000000.0
2006-01-30 04:37:00,1.77331,1.77333,1.77296,1.77296,11000000.0
2006-01-30 04:38:00,1.77301,1.7731,1.77294,1.7731,9000000.0
2006-01-30 04:40:00,1.77314,1.77333,1.77308,1.77308,9000000.0
2006-01-30 04:41:00,1.77314,1.77332,1.77314,1.77324,8000000.0
2006-01-30 04:42:00,1.77329,1.77344,1.77329,1.77339,7000000.0
2006-01-30 04:43:00,1.77346,1.77379,1.77335,1.7735,11000000.0
2006-01-30 04:44:00,1.77346,1.77352,1.77333,1.77352,9000000.0
2006-01-30 04:45:00,1.77344,1.77344,1.77309,1.77336,8000000.0
2006-01-30 04:46:00,1.7733,1.7733,1.77317,1.7733,6000000.0
2006-01-30 04:51:00,1.77348,1.7735,1.77325,1.77325,7000000.0
2006-01-30 04:52:00,1.77326,1.77328,1.77307,1.77321,10000000.0
2006-01-30 04:53:00,1.77314,1.77336,1.77296,1.77296,9000000.0
2006-01-30 04:54:00,1.77326,1.77327,1.77315,1.77323,7000000.0
2006-01-30 04:55:00,1.7732,1.77327,1.77318,1.77321,8000000.0
2006-01-30 04:57:00,1.77314,1.77338,1.77314,1.77338,8000000.0
2006-01-30 04:58:00,1.77352,1.77358,1.77347,1.77352,8000000.0
2006-01-30 04:59:00,1.77347,1.77347,1.77331,1.77338,8000000.0
2006-01-30 05:02:00,1.77374,1.77374,1.77352,1.77366,7000000.0
2006-01-30 05:04:00,1.77317,1.7733,1.77302,1.77302,7000000.0
2006-01-30 05:05:00,1.7727,1.77303,1.7727,1.77303,8000000.0
2006-01-30 05:07:00,1.7731,1.7731,1.77281,1.77299,8000000.0
2006-01-30 05:08:00,1.7731,1.77324,1.77306,1.77308,10000000.0
2006-01-30 05:09:00,1.77307,1.77313,1.77295,1.77306,7000000.0
2006-01-30 05:10:00,1.77302,1.77308,1.77287,1.77295,7000000.0
2006-01-30 05:11:00,1.77295,1.77314,1.77292,1.77297,8000000.0
2006-01-30 05:12:00,1.7732,1.77325,1.77298,1.77319,11000000.0
2006-01-30 05:13:00,1.77326,1.77336,1.7732,1.77321,8000000.0
2006-01-30 05:15:00,1.77319,1.77319,1.77305,1.77305,11000000.0
2006-01-30 05:16:00,1.77327,1.77327,1.77306,1.77306,9000000.0
2006-01-30 05:17:00,1.7729,1.77311,1.7729,1.77305,8000000.0
2006-01-30 05:19:00,1.77309,1.77309,1.77291,1.77305,7000000.0
2006-01-30 05:20:00,1.77299,1.773,1.77286,1.77295,10000000.0
2006-01-30 05:22:00,1.77302,1.77324,1.77299,1.77299,7000000.0
2006-01-30 05:23:00,1.77296,1.77296,1.7726,1.7726,10000000.0
2006-01-30 05:24:00,1.77248,1.77252,1.77215,1.77224,7000000.0
2006-01-30 05:25:00,1.77203,1.77207,1.77199,1.77199,7000000.0
2006-01-30 05:26:00,1.77207,1.7722,1.77195,1.77209,7000000.0
2006-01-30 05:27:00,1.7718,1.77213,1.77179,1.77198,8000000.0
2006-01-30 05:28:00,1.77201,1.77211,1.77195,1.77195,9000000.0
2006-01-30 05:29:00,1.77212,1.77227,1.77205,1.77227,7000000.0
2006-01-30 05:30:00,1.77234,1.77234,1.77216,1.77216,7000000.0
2006-01-30 05:31:00,1.77229,1.77229,1.77207,1.77224,8000000.0
2006-01-30 05:32:00,1.77219,1.77231,1.77215,1.77231,8000000.0
2006-01-30 05:33:00,1.77219,1.77243,1.77219,1.77231,9000000.0
2006-01-30 05:34:00,1.77264,1.77264,1.77253,1.77261,5000000.0
2006-01-30 05:35:00,1.77262,1.77262,1.77208,1.77208,7000000.0
2006-01-30 05:36:00,1.77226,1.77261,1.77226,1.77261,11000000.0
2006-01-30 05:37:00,1.77263,1.77263,1.77249,1.77256,7000000.0
2006-01-30 05:38:00,1.77258,1.77258,1.77222,1.77222,6000000.0
2006-01-30 05:39:00,1.77246,1.77263,1.77245,1.77261,7000000.0
2006-01-30 05:41:00,1.77287,1.77293,1.77278,1.77292,8000000.0
2006-01-30 05:42:00,1.77307,1.77309,1.77266,1.77266,7000000.0
2006-01-30 05:43:00,1.77288,1.77305,1.7728,1.77292,9000000.0
2006-01-30 05:44:00,1.77304,1.77314,1.77287,1.7731,8000000.0
2006-01-30 05:45:00,1.77295,1.77308,1.77282,1.77298,11000000.0
2006-01-30 05:46:00,1.77283,1.773,1.77283,1.773,5000000.0
2006-01-30 05:47:00,1.77313,1.77328,1.77313,1.77322,8000000.0
2006-01-30 05:48:00,1.77321,1.77333,1.77321,1.77328,7000000.0
2006-01-30 05:49:00,1.7731,1.77328,1.7731,1.77317,8000000.0
2006-01-30 05:50:00,1.77325,1.77325,1.77309,1.77314,9000000.0
2006-01-30 05:51:00,1.77308,1.77328,1.77308,1.77328,8000000.0
2006-01-30 05:52:00,1.77309,1.77327,1.77309,1.77321,8000000.0
2006-01-30 05:53:00,1.7732,1.77329,1.7732,1.77328,7000000.0
2006-01-30 05:54:00,1.77331,1.77349,1.77331,1.77349,10000000.0
2006-01-30 05:55:00,1.77351,1.77351,1.77321,1.77321,8000000.0
2006-01-30 05:56:00,1.77315,1.77315,1.77296,1.77298,5000000.0
2006-01-30 05:57:00,1.77287,1.77305,1.77287,1.77293,8000000.0
2006-01-30 05:58:00,1.77286,1.7729,1.77262,1.7728,9000000.0
2006-01-30 06:00:00,1.7723,1.77261,1.7723,1.77251,8000000.0
2006-01-30 06:01:00,1.77241,1.77265,1.77241,1.77257,7000000.0
2006-01-30 06:02:00,1.77266,1.77266,1.77239,1.77239,7000000.0
2006-01-30 06:03:00,1.77256,1.77273,1.77251,1.77262,8000000.0
2006-01-30 06:04:00,1.77281,1.77354,1.77281,1.77354,7000000.0
2006-01-30 06:05:00,1.77365,1.77367,1.77337,1.77367,7000000.0
2006-01-30 06:06:00,1.77333,1.77333,1.77325,1.77326,5000000.0
2006-01-30 06:07:00,1.77308,1.77308,1.77301,1.77301,7000000.0
2006-01-30 06:11:00,1.77301,1.77301,1.77287,1.77293,8000000.0
2006-01-30 06:12:00,1.77288,1.77288,1.77268,1.7727,8000000.0
2006-01-30 06:13:00,1.77262,1.77266,1.77249,1.77249,8000000.0
2006-01-30 06:14:00,1.77251,1.77258,1.77247,1.77258,7000000.0
2006-01-30 06:15:00,1.77256,1.77256,1.77202,1.77202,8000000.0
2006-01-30 06:17:00,1.77191,1.77223,1.77191,1.77213,7000000.0
2006-01-30 06:18:00,1.77198,1.77214,1.77189,1.77214,9000000.0
2006-01-30 06:20:00,1.77194,1.77208,1.77194,1.77208,2000000.0
2006-01-30 06:21:00,1.77203,1.77203,1.7718,1.77191,8000000.0
2006-01-30 06:22:00,1.77194,1.77194,1.77168,1.77189,8000000.0
2006-01-30 06:23:00,1.77185,1.77195,1.77179,1.77187,8000000.0
2006-01-30 06:25:00,1.77192,1.77192,1.77171,1.77177,11000000.0
2006-01-30 06:26:00,1.77177,1.7719,1.77166,1.77168,11000000.0
2006-01-30 06:27:00,1.77168,1.77191,1.77168,1.77189,7000000.0
2006-01-30 06:28:00,1.77203,1.77212,1.77198,1.772,8000000.0
2006-01-30 06:29:00,1.77183,1.772,1.77166,1.77166,8000000.0
2006-01-30 06:30:00,1.77163,1.7719,1.77163,1.7719,8000000.0
2006-01-30 06:32:00,1.77193,1.77203,1.77193,1.77197,6000000.0
2006-01-30 06:34:00,1.77209,1.77209,1.77179,1.77179,7000000.0
2006-01-30 06:35:00,1.77189,1.772,1.77186,1.77195,11000000.0
2006-01-30 06:36:00,1.77191,1.77225,1.77191,1.77213,5000000.0
2006-01-30 06:38:00,1.77226,1.77247,1.77226,1.77247,3000000.0
2006-01-30 06:40:00,1.77254,1.77266,1.77241,1.77241,7000000.0
2006-01-30 06:42:00,1.77263,1.77263,1.77227,1.77227,5000000.0
2006-01-30 06:44:00,1.77223,1.77231,1.77217,1.77231,8000000.0
2006-01-30 06:45:00,1.77231,1.77238,1.7722,1.77238,8000000.0
2006-01-30 06:46:00,1.77233,1.77233,1.77206,1.77227,10000000.0
2006-01-30 06:48:00,1.7723,1.77253,1.7723,1.77253,7000000.0
2006-01-30 06:49:00,1.77266,1.77285,1.77266,1.77285,8000000.0
2006-01-30 06:50:00,1.77283,1.77285,1.77266,1.77273,5000000.0
2006-01-30 06:55:00,1.7726,1.77262,1.77223,1.77251,7000000.0
2006-01-30 06:56:00,1.77251,1.77256,1.77234,1.77256,6000000.0
2006-01-30 06:58:00,1.77267,1.77267,1.77247,1.77254,7000000.0
2006-01-30 06:59:00,1.77238,1.77243,1.77221,1.77235,7000000.0
2006-01-30 07:00:00,1.77217,1.77229,1.77217,1.77225,7000000.0
2006-01-30 07:01:00,1.77244,1.77302,1.77244,1.77302,7000000.0
2006-01-30 07:02:00,1.77322,1.77338,1.77322,1.77332,7000000.0
2006-01-30 07:04:00,1.77332,1.77335,1.77322,1.77331,8000000.0
2006-01-30 07:07:00,1.77338,1.77348,1.77333,1.77348,11000000.0
2006-01-30 07:08:00,1.77363,1.77399,1.77363,1.77399,9000000.0
2006-01-30 07:09:00,1.77389,1.77389,1.77372,1.77384,8000000.0
2006-01-30 07:10:00,1.77383,1.77398,1.77383,1.77396,7000000.0
2006-01-30 07:11:00,1.77399,1.77399,1.77365,1.77369,10000000.0
2006-01-30 07:12:00,1.77366,1.77366,1.77351,1.7736,7000000.0
2006-01-30 07:13:00,1.77348,1.77355,1.77329,1.77329,8000000.0
2006-01-30 07:14:00,1.77309,1.77317,1.77299,1.77317,7000000.0
2006-01-30 07:15:00,1.7733,1.77343,1.7732,1.7732,10000000.0
2006-01-30 07:16:00,1.77321,1.77327,1.77314,1.77321,8000000.0
2006-01-30 07:17:00,1.77334,1.77381,1.77334,1.77381,11000000.0
2006-01-30 07:18:00,1.77358,1.77361,1.77343,1.77343,8000000.0
2006-01-30 07:19:00,1.77345,1.77375,1.77345,1.77365,8000000.0
2006-01-30 07:20:00,1.77381,1.77385,1.77352,1.77361,9000000.0
2006-01-30 07:21:00,1.77356,1.77365,1.77352,1.77363,10000000.0
2006-01-30 07:22:00,1.77346,1.77362,1.77335,1.77362,11000000.0
2006-01-30 07:24:00,1.77338,1.77338,1.77313,1.77314,9000000.0
2006-01-30 07:25:00,1.77326,1.77326,1.77311,1.77313,8000000.0
2006-01-30 07:27:00,1.77329,1.77343,1.77329,1.77333,7000000.0
2006-01-30 07:28:00,1.77317,1.77317,1.77303,1.77312,7000000.0
2006-01-30 07:31:00,1.77299,1.77301,1.77262,1.77262,7000000.0
2006-01-30 07:32:00,1.77226,1.77226,1.77194,1.77203,9000000.0
2006-01-30 07:33:00,1.77221,1.77234,1.77218,1.77234,8000000.0
2006-01-30 07:34:00,1.7723,1.7723,1.77192,1.77192,11000000.0
2006-01-30 07:35:00,1.77211,1.77231,1.77211,1.7722,8000000.0
2006-01-30 07:36:00,1.77223,1.77235,1.77223,1.77229,7000000.0
2006-01-30 07:37:00,1.77218,1.77228,1.77216,1.77219,7000000.0
2006-01-30 07:38:00,1.77226,1.77234,1.7721,1.77231,11000000.0
2006-01-30 07:39:00,1.77213,1.77213,1.772,1.77203,7000000.0
2006-01-30 07:40:00,1.77221,1.77221,1.77204,1.77204,8000000.0
2006-01-30 07:42:00,1.77197,1.77197,1.7715,1.7715,11000000.0
2006-01-30 07:43:00,1.77152,1.77208,1.77152,1.77208,7000000.0
2006-01-30 07:44:00,1.77226,1.77231,1.77219,1.77231,7000000.0
2006-01-30 07:45:00,1.7722,1.7722,1.77177,1.77178,7000000.0
2006-01-30 07:48:00,1.7717,1.77183,1.77168,1.77169,8000000.0
2006-01-30 07:49:00,1.77167,1.77192,1.77159,1.77163,8000000.0
2006-01-30 07:50:00,1.7718,1.77215,1.7714,1.7714,7000000.0
2006-01-30 07:51:00,1.7712,1.77159,1.77113,1.77159,8000000.0
2006-01-30 07:53:00,1.7714,1.77163,1.7714,1.77163,11000000.0
2006-01-30 07:56:00,1.7714,1.77164,1.7714,1.77164,9000000.0
2006-01-30 07:57:00,1.77142,1.77142,1.77117,1.77126,7000000.0
2006-01-30 07:59:00,1.7714,1.77144,1.77102,1.77119,7000000.0
2006-01-30 08:00:00,1.77119,1.77146,1.77119,1.77132,8000000.0
2006-01-30 08:01:00,1.77152,1.77159,1.77134,1.77159,10000000.0
2006-01-30 08:02:00,1.77159,1.77177,1.77147,1.77177,7000000.0
2006-01-30 08:03:00,1.77183,1.7722,1.77183,1.7722,8000000.0
2006-01-30 08:04:00,1.77211,1.77216,1.77193,1.77193,8000000.0
2006-01-30 08:05:00,1.77168,1.77186,1.77168,1.77186,8000000.0
2006-01-30 08:07:00,1.77183,1.77183,1.77168,1.77175,7000000.0
2006-01-30 08:08:00,1.77181,1.77181,1.77162,1.77173,7000000.0
2006-01-30 08:09:00,1.77193,1.77205,1.77187,1.7719,7000000.0
2006-01-30 08:10:00,1.77202,1.7722,1.77198,1.77215,7000000.0
2006-01-30 08:11:00,1.77238,1.77238,1.77197,1.77197,8000000.0
2006-01-30 08:12:00,1.77205,1.77216,1.77197,1.77214,9000000.0
2006-01-30 08:13:00,1.77209,1.77222,1.77202,1.77202,7000000.0
2006-01-30 08:14:00,1.7716,1.77177,1.7716,1.7717,9000000.0
2006-01-30 08:15:00,1.77161,1.77199,1.77158,1.77199,8000000.0
2006-01-30 08:16:00,1.77209,1.77222,1.77205,1.77218,11000000.0
2006-01-30 08:17:00,1.77223,1.77235,1.77223,1.77229,7000000.0
2006-01-30 08:18:00,1.77249,1.77257,1.77209,1.77209,9000000.0
2006-01-30 08:19:00,1.77167,1.77211,1.77167,1.77186,7000000.0
2006-01-30 08:20:00,1.7716,1.77187,1.7716,1.77185,8000000.0
2006-01-30 08:21:00,1.77188,1.77236,1.77188,1.77233,8000000.0
2006-01-30 08:22:00,1.77237,1.77237,1.77199,1.77199,8000000.0
2006-01-30 08:25:00,1.7719,1.77203,1.7719,1.77202,8000000.0
2006-01-30 08:26:00,1.77218,1.77236,1.77192,1.77192,7000000.0
2006-01-30 08:27:00,1.77218,1.77233,1.77206,1.77233,10000000.0
2006-01-30 08:28:00,1.77238,1.77246,1.77227,1.77234,7000000.0
2006-01-30 08:29:00,1.77235,1.77253,1.77231,1.77248,10000000.0
2006-01-30 08:30:00,1.77263,1.77271,1.77254,1.77254,7000000.0
2006-01-30 08:31:00,1.77246,1.7727,1.77246,1.7727,10000000.0
2006-01-30 08:32:00,1.77281,1.77343,1.77281,1.77339,8000000.0
2006-01-30 08:33:00,1.77334,1.77334,1.7732,1.77324,7000000.0
2006-01-30 08:34:00,1.77336,1.7734,1.77324,1.77326,9000000.0
2006-01-30 08:35:00,1.77308,1.77308,1.77286,1.77305,9000000.0
2006-01-30 08:36:00,1.77304,1.77326,1.77292,1.77321,8000000.0
2006-01-30 08:37:00,1.7732,1.77328,1.77302,1.77323,9000000.0
2006-01-30 08:38:00,1.77333,1.77353,1.77331,1.77353,10000000.0
2006-01-30 08:39:00,1.77355,1.77375,1.77355,1.77357,11000000.0
2006-01-30 08:40:00,1.77355,1.77359,1.77347,1.77357,8000000.0
2006-01-30 08:41:00,1.77357,1.77372,1.77342,1.77342,11000000.0
2006-01-30 08:42:00,1.77345,1.77351,1.7733,1.77345,10000000.0
2006-01-30 08:43:00,1.77338,1.77346,1.77334,1.77345,8000000.0
2006-01-30 08:45:00,1.77281,1.77293,1.77281,1.77292,8000000.0
2006-01-30 08:46:00,1.77274,1.77275,1.77112,1.77269,8000000.0
2006-01-30 08:47:00,1.77268,1.77274,1.77234,1.77234,7000000.0
2006-01-30 08:48:00,1.77216,1.77216,1.77186,1.77215,8000000.0
2006-01-30 08:49:00,1.77231,1.77245,1.77228,1.77244,11000000.0
2006-01-30 08:50:00,1.77261,1.77289,1.77261,1.77289,7000000.0
2006-01-30 08:51:00,1.77304,1.77304,1.77282,1.77282,8000000.0
2006-01-30 08:52:00,1.77281,1.77281,1.7724,1.7725,9000000.0
2006-01-30 08:53:00,1.77225,1.7723,1.77175,1.77223,8000000.0
2006-01-30 08:55:00,1.77232,1.77246,1.77223,1.77246,8000000.0
2006-01-30 08:56:00,1.77246,1.77254,1.77239,1.77254,7000000.0
2006-01-30 08:57:00,1.77255,1.77266,1.77252,1.77266,8000000.0
2006-01-30 08:58:00,1.77268,1.77269,1.77255,1.77269,7000000.0
2006-01-30 08:59:00,1.77269,1.7728,1.77262,1.7728,7000000.0
2006-01-30 09:00:00,1.77266,1.77269,1.77232,1.77232,8000000.0
2006-01-30 09:01:00,1.77219,1.77229,1.77215,1.77226,9000000.0
2006-01-30 09:02:00,1.77208,1.77213,1.77199,1.77199,10000000.0
2006-01-30 09:03:00,1.77175,1.772,1.77175,1.77191,7000000.0
2006-01-30 09:04:00,1.7725,1.77265,1.7725,1.77265,7000000.0
2006-01-30 09:05:00,1.77267,1.77281,1.77258,1.77258,7000000.0
2006-01-30 09:06:00,1.77247,1.77268,1.77246,1.77258,11000000.0
2006-01-30 09:07:00,1.77263,1.77292,1.77263,1.77287,8000000.0
2006-01-30 09:08:00,1.77303,1.77336,1.77303,1.77335,7000000.0
2006-01-30 09:09:00,1.77338,1.77338,1.77311,1.77322,11000000.0
2006-01-30 09:10:00,1.77304,1.77316,1.7729,1.77316,7000000.0
2006-01-30 09:11:00,1.7735,1.77366,1.7735,1.77364,9000000.0
2006-01-30 09:12:00,1.77362,1.77398,1.77362,1.77379,8000000.0
2006-01-30 09:13:00,1.77355,1.77366,1.77345,1.77356,9000000.0
2006-01-30 09:14:00,1.77346,1.77352,1.77332,1.77346,11000000.0
2006-01-30 09:15:00,1.77335,1.77352,1.77333,1.77352,7000000.0
2006-01-30 09:16:00,1.77366,1.77366,1.77332,1.7734,8000000.0
2006-01-30 09:17:00,1.77337,1.77361,1.77337,1.77354,11000000.0
2006-01-30 09:18:00,1.77373,1.77412,1.77373,1.77393,8000000.0
2006-01-30 09:19:00,1.77403,1.77433,1.77403,1.77433,7000000.0
2006-01-30 09:20:00,1.77431,1.77431,1.77365,1.77365,7000000.0
2006-01-30 09:21:00,1.77364,1.77379,1.77351,1.77351,8000000.0
2006-01-30 09:22:00,1.77355,1.77417,1.77355,1.77417,8000000.0
2006-01-30 09:23:00,1.77427,1.77439,1.77425,1.77439,7000000.0
2006-01-30 09:24:00,1.77397,1.77399,1.77383,1.7739,8000000.0
2006-01-30 09:25:00,1.77387,1.77405,1.77387,1.77402,7000000.0
2006-01-30 09:26:00,1.77388,1.77404,1.77378,1.774,11000000.0
2006-01-30 09:27:00,1.77409,1.77409,1.77393,1.77394,11000000.0
2006-01-30 09:28:00,1.7736,1.77395,1.7736,1.77395,9000000.0
2006-01-30 09:29:00,1.77398,1.774,1.77371,1.77391,8000000.0
2006-01-30 09:30:00,1.77383,1.77424,1.77383,1.77424,7000000.0
2006-01-30 09:31:00,1.77413,1.77449,1.77413,1.77421,7000000.0
2006-01-30 09:32:00,1.77396,1.77396,1.77378,1.77378,7000000.0
2006-01-30 09:33:00,1.77389,1.77407,1.77389,1.77407,8000000.0
2006-01-30 09:34:00,1.77415,1.77435,1.77415,1.77435,7000000.0
2006-01-30 09:35:00,1.77432,1.77432,1.77396,1.77396,10000000.0
2006-01-30 09:36:00,1.77381,1.774,1.77373,1.77387,8000000.0
2006-01-30 09:37:00,1.77383,1.77383,1.77354,1.77364,11000000.0
2006-01-30 09:38:00,1.7736,1.77381,1.77187,1.77365,11000000.0
2006-01-30 09:39:00,1.77357,1.77362,1.77349,1.77351,7000000.0
2006-01-30 09:40:00,1.77348,1.77374,1.77348,1.77359,9000000.0
2006-01-30 09:41:00,1.7738,1.77398,1.77367,1.77393,8000000.0
2006-01-30 09:42:00,1.77352,1.77355,1.77313,1.77355,10000000.0
2006-01-30 09:43:00,1.77359,1.77359,1.77331,1.77359,11000000.0
2006-01-30 09:44:00,1.77371,1.77374,1.77362,1.77363,8000000.0
2006-01-30 09:45:00,1.77342,1.77352,1.77335,1.77337,7000000.0
2006-01-30 09:46:00,1.77343,1.77377,1.77342,1.77376,11000000.0
2006-01-30 09:47:00,1.77359,1.77359,1.7734,1.77353,9000000.0
2006-01-30 09:48:00,1.77346,1.77361,1.77346,1.77357,7000000.0
2006-01-30 09:49:00,1.77316,1.77327,1.77309,1.77318,11000000.0
2006-01-30 09:50:00,1.77309,1.77321,1.77303,1.77316,8000000.0
2006-01-30 09:51:00,1.77284,1.77284,1.77258,1.77267,8000000.0
2006-01-30 09:52:00,1.77274,1.77325,1.77274,1.77325,8000000.0
2006-01-30 09:53:00,1.77316,1.77348,1.77316,1.77344,10000000.0
2006-01-30 09:54:00,1.77315,1.77321,1.77315,1.77315,3000000.0
2006-01-30 09:55:00,1.77322,1.77336,1.77314,1.77331,8000000.0
2006-01-30 09:56:00,1.77318,1.7734,1.77318,1.7733,10000000.0
2006-01-30 09:57:00,1.77299,1.77328,1.77289,1.77289,8000000.0
2006-01-30 09:58:00,1.77325,1.77356,1.77325,1.7734,8000000.0
2006-01-30 09:59:00,1.77312,1.77334,1.77309,1.77328,10000000.0
2006-01-30 10:00:00,1.77322,1.77322,1.77268,1.77293,10000000.0
2006-01-30 10:01:00,1.77298,1.77301,1.77277,1.77289,10000000.0
2006-01-30 10:02:00,1.77286,1.77316,1.77286,1.7731,10000000.0
2006-01-30 10:03:00,1.77333,1.7735,1.77332,1.7735,7000000.0
2006-01-30 10:04:00,1.77422,1.77457,1.77422,1.77449,7000000.0
2006-01-30 10:05:00,1.77488,1.77498,1.7748,1.77483,11000000.0
2006-01-30 10:06:00,1.77467,1.77484,1.77434,1.77484,7000000.0
2006-01-30 10:07:00,1.77461,1.775,1.77434,1.775,7000000.0
2006-01-30 10:08:00,1.77523,1.77523,1.7748,1.77486,7000000.0
2006-01-30 10:09:00,1.7747,1.7749,1.77466,1.77474,7000000.0
2006-01-30 10:10:00,1.77464,1.77467,1.77456,1.77458,7000000.0
2006-01-30 10:11:00,1.77448,1.77466,1.77445,1.77464,7000000.0
2006-01-30 10:12:00,1.77455,1.77473,1.77433,1.77473,8000000.0
2006-01-30 10:13:00,1.77463,1.77463,1.7741,1.7741,8000000.0
2006-01-30 10:14:00,1.77416,1.77436,1.77407,1.77436,7000000.0
2006-01-30 10:15:00,1.77437,1.77437,1.77407,1.77407,10000000.0
2006-01-30 10:16:00,1.77408,1.77419,1.77407,1.77419,7000000.0
2006-01-30 10:17:00,1.77416,1.77449,1.77403,1.77449,11000000.0
2006-01-30 10:18:00,1.77446,1.77446,1.77378,1.77378,8000000.0
2006-01-30 10:19:00,1.77376,1.77376,1.77357,1.77359,9000000.0
2006-01-30 10:20:00,1.7735,1.7738,1.77341,1.7738,7000000.0
2006-01-30 10:21:00,1.77399,1.77399,1.77375,1.77397,8000000.0
2006-01-30 10:22:00,1.77406,1.77428,1.77396,1.77404,7000000.0
2006-01-30 10:23:00,1.77374,1.77406,1.77374,1.77379,7000000.0
2006-01-30 10:24:00,1.77376,1.77445,1.77376,1.77445,7000000.0
2006-01-30 10:25:00,1.77492,1.77503,1.77477,1.77503,9000000.0
2006-01-30 10:26:00,1.77484,1.77496,1.77477,1.77496,11000000.0
2006-01-30 10:27:00,1.77501,1.77501,1.77472,1.77498,8000000.0
2006-01-30 10:28:00,1.77455,1.77475,1.7743,1.7743,9000000.0
2006-01-30 10:29:00,1.77379,1.77379,1.773,1.77327,8000000.0
2006-01-30 10:30:00,1.77287,1.77318,1.77287,1.77317,8000000.0
2006-01-30 10:31:00,1.77299,1.77308,1.77257,1.77257,7000000.0
2006-01-30 10:32:00,1.77202,1.77248,1.77201,1.77248,9000000.0
2006-01-30 10:33:00,1.77268,1.77303,1.77267,1.77303,7000000.0
2006-01-30 10:34:00,1.77296,1.773,1.77275,1.77282,7000000.0
2006-01-30 10:35:00,1.77291,1.77291,1.77265,1.77272,7000000.0
2006-01-30 10:36:00,1.77263,1.7728,1.77254,1.7728,8000000.0
2006-01-30 10:37:00,1.77287,1.77296,1.7726,1.7726,8000000.0
2006-01-30 10:38:00,1.7726,1.77285,1.77251,1.77285,10000000.0
2006-01-30 10:39:00,1.77291,1.77296,1.77276,1.77286,8000000.0
2006-01-30 10:40:00,1.77272,1.77272,1.7725,1.77252,7000000.0
2006-01-30 10:41:00,1.77245,1.77276,1.77245,1.77267,9000000.0
2006-01-30 10:42:00,1.77294,1.77294,1.77253,1.77253,7000000.0
2006-01-30 10:43:00,1.77277,1.77294,1.77268,1.77291,10000000.0
2006-01-30 10:44:00,1.77285,1.77296,1.77285,1.77296,7000000.0
2006-01-30 10:45:00,1.77303,1.77307,1.77295,1.77297,8000000.0
2006-01-30 10:46:00,1.77295,1.77366,1.77295,1.77366,8000000.0
2006-01-30 10:47:00,1.77384,1.77387,1.7735,1.7736,7000000.0
2006-01-30 10:48:00,1.77336,1.77336,1.77307,1.77307,8000000.0
2006-01-30 10:49:00,1.77301,1.77332,1.77301,1.77329,9000000.0
2006-01-30 10:50:00,1.77305,1.77311,1.77293,1.77295,8000000.0
2006-01-30 10:51:00,1.7729,1.7729,1.77259,1.77275,9000000.0
2006-01-30 10:52:00,1.7727,1.77292,1.77268,1.77292,8000000.0
2006-01-30 10:53:00,1.77303,1.77303,1.77275,1.77278,9000000.0
2006-01-30 10:54:00,1.77289,1.77292,1.77259,1.77292,10000000.0
2006-01-30 10:55:00,1.77332,1.77354,1.77332,1.77354,7000000.0
2006-01-30 10:56:00,1.77347,1.77373,1.77192,1.77364,7000000.0
2006-01-30 10:57:00,1.77365,1.77366,1.77347,1.77347,8000000.0
2006-01-30 10:58:00,1.77379,1.77386,1.7737,1.77371,7000000.0
2006-01-30 10:59:00,1.77358,1.77413,1.77358,1.77413,11000000.0
2006-01-30 11:00:00,1.77388,1.77398,1.77225,1.77225,7000000.0
2006-01-30 11:01:00,1.77389,1.77413,1.77389,1.77409,8000000.0
2006-01-30 11:02:00,1.77423,1.77423,1.77408,1.77408,7000000.0
2006-01-30 11:03:00,1.77406,1.77416,1.77398,1.77399,11000000.0
2006-01-30 11:04:00,1.77404,1.77404,1.77363,1.77363,11000000.0
2006-01-30 11:05:00,1.77373,1.77373,1.77347,1.77358,7000000.0
2006-01-30 11:06:00,1.77329,1.77342,1.7729,1.7729,8000000.0
2006-01-30 11:08:00,1.77264,1.77279,1.77252,1.77255,9000000.0
2006-01-30 11:09:00,1.7722,1.77259,1.7722,1.77259,8000000.0
2006-01-30 11:10:00,1.77275,1.77304,1.77275,1.77304,8000000.0
2006-01-30 11:11:00,1.77319,1.77319,1.77296,1.77306,10000000.0
2006-01-30 11:12:00,1.77318,1.77343,1.77314,1.77343,7000000.0
2006-01-30 11:13:00,1.77323,1.77323,1.77282,1.77296,11000000.0
2006-01-30 11:14:00,1.77296,1.77361,1.77296,1.77342,11000000.0
2006-01-30 11:15:00,1.7733,1.7733,1.77264,1.77264,7000000.0
2006-01-30 11:16:00,1.77263,1.7733,1.77263,1.7733,7000000.0
2006-01-30 11:17:00,1.77323,1.77326,1.77307,1.77311,7000000.0
2006-01-30 11:18:00,1.77328,1.77328,1.77299,1.77304,10000000.0
2006-01-30 11:19:00,1.77302,1.77304,1.7727,1.77288,11000000.0
2006-01-30 11:20:00,1.77294,1.77294,1.77242,1.77242,8000000.0
2006-01-30 11:21:00,1.77262,1.7727,1.77248,1.77248,7000000.0
2006-01-30 11:22:00,1.77258,1.77299,1.77258,1.77299,8000000.0
2006-01-30 11:23:00,1.77262,1.77264,1.77243,1.7725,8000000.0
2006-01-30 11:24:00,1.77245,1.77253,1.77242,1.77247,7000000.0
2006-01-30 11:25:00,1.7725,1.77252,1.77225,1.77225,8000000.0
2006-01-30 11:27:00,1.77239,1.77239,1.77225,1.77225,8000000.0
2006-01-30 11:28:00,1.772,1.772,1.77184,1.7719,7000000.0
2006-01-30 11:29:00,1.77179,1.77179,1.77142,1.77148,8000000.0
2006-01-30 11:30:00,1.77115,1.7712,1.77013,1.77013,7000000.0
2006-01-30 11:31:00,1.77015,1.77071,1.77015,1.77042,11000000.0
2006-01-30 11:32:00,1.77045,1.77072,1.77045,1.77072,11000000.0
2006-01-30 11:33:00,1.77062,1.77062,1.77018,1.7702,7000000.0
2006-01-30 11:34:00,1.76999,1.77041,1.76999,1.77041,7000000.0
2006-01-30 11:35:00,1.77027,1.7706,1.77026,1.7706,10000000.0
2006-01-30 11:36:00,1.77036,1.77036,1.77015,1.77015,8000000.0
2006-01-30 11:37:00,1.76992,1.77061,1.76992,1.77048,8000000.0
2006-01-30 11:38:00,1.77023,1.77051,1.77022,1.77051,9000000.0
2006-01-30 11:39:00,1.77053,1.7708,1.77053,1.77073,9000000.0
2006-01-30 11:40:00,1.77072,1.77088,1.77067,1.77088,11000000.0
2006-01-30 11:41:00,1.77084,1.77084,1.77054,1.77055,11000000.0
2006-01-30 11:42:00,1.77082,1.77132,1.77082,1.77132,11000000.0
2006-01-30 11:43:00,1.77145,1.77153,1.7713,1.77134,7000000.0
2006-01-30 11:44:00,1.77159,1.77161,1.771,1.771,7000000.0
2006-01-30 11:45:00,1.77083,1.7712,1.77083,1.7712,11000000.0
2006-01-30 11:46:00,1.77124,1.77131,1.77107,1.77111,7000000.0
2006-01-30 11:47:00,1.77115,1.77131,1.77112,1.77128,9000000.0
2006-01-30 11:48:00,1.7714,1.77156,1.77135,1.77156,10000000.0
2006-01-30 11:49:00,1.7718,1.77185,1.77167,1.77169,7000000.0
2006-01-30 11:50:00,1.77165,1.77165,1.77146,1.77146,7000000.0
2006-01-30 11:51:00,1.77151,1.77187,1.77151,1.77187,8000000.0
2006-01-30 11:52:00,1.77171,1.77171,1.77142,1.77142,10000000.0
2006-01-30 11:53:00,1.77121,1.77173,1.77121,1.77173,10000000.0
2006-01-30 11:54:00,1.77204,1.77212,1.77189,1.77212,9000000.0
2006-01-30 11:55:00,1.77182,1.77182,1.77156,1.77177,8000000.0
2006-01-30 11:56:00,1.77186,1.77216,1.77186,1.77216,11000000.0
2006-01-30 11:57:00,1.77221,1.77221,1.77191,1.77191,8000000.0
2006-01-30 11:58:00,1.77164,1.77169,1.77145,1.77169,9000000.0
2006-01-30 11:59:00,1.77156,1.77156,1.77112,1.77112,7000000.0
2006-01-30 12:00:00,1.77072,1.77085,1.77071,1.77083,7000000.0
2006-01-30 12:01:00,1.77084,1.7711,1.77084,1.77091,10000000.0
2006-01-30 12:02:00,1.771,1.7712,1.77085,1.7712,10000000.0
2006-01-30 12:03:00,1.77112,1.77116,1.77101,1.77114,7000000.0
2006-01-30 12:04:00,1.77142,1.77152,1.77125,1.77128,9000000.0
2006-01-30 12:05:00,1.77127,1.77144,1.77094,1.77094,11000000.0
2006-01-30 12:06:00,1.77085,1.77085,1.77048,1.77048,7000000.0
2006-01-30 12:07:00,1.77046,1.77109,1.77046,1.77109,7000000.0
2006-01-30 12:08:00,1.77125,1.77171,1.77124,1.77168,9000000.0
2006-01-30 12:09:00,1.77175,1.77175,1.77138,1.77161,8000000.0
2006-01-30 12:11:00,1.77155,1.77174,1.77152,1.77171,7000000.0
2006-01-30 12:12:00,1.77164,1.77169,1.77151,1.77159,7000000.0
2006-01-30 12:13:00,1.77168,1.77176,1.77143,1.77158,10000000.0
2006-01-30 12:14:00,1.77158,1.77164,1.77149,1.77149,8000000.0
2006-01-30 12:15:00,1.77112,1.77134,1.77107,1.77134,8000000.0
2006-01-30 12:16:00,1.77122,1.77155,1.77122,1.7715,8000000.0
2006-01-30 12:17:00,1.77143,1.77152,1.77137,1.77152,8000000.0
2006-01-30 12:18:00,1.7717,1.77182,1.77163,1.77163,11000000.0
2006-01-30 12:19:00,1.77161,1.77171,1.77141,1.77141,9000000.0
2006-01-30 12:21:00,1.7711,1.77121,1.76931,1.76931,7000000.0
2006-01-30 12:22:00,1.77102,1.77115,1.77088,1.7711,8000000.0
2006-01-30 12:23:00,1.77104,1.77113,1.77071,1.77071,7000000.0
2006-01-30 12:24:00,1.77076,1.77076,1.77039,1.77039,7000000.0
2006-01-30 12:25:00,1.77048,1.77048,1.77016,1.77038,9000000.0
2006-01-30 12:26:00,1.77038,1.77051,1.77031,1.77032,8000000.0
2006-01-30 12:27:00,1.77037,1.77052,1.77029,1.77029,10000000.0
2006-01-30 12:28:00,1.77036,1.77047,1.77028,1.77041,9000000.0
2006-01-30 12:29:00,1.77055,1.77098,1.77055,1.77075,9000000.0
2006-01-30 12:30:00,1.77067,1.77089,1.77067,1.77078,7000000.0
2006-01-30 12:31:00,1.7707,1.77072,1.77054,1.77068,11000000.0
2006-01-30 12:32:00,1.77069,1.77073,1.77046,1.77046,7000000.0
2006-01-30 12:33:00,1.77056,1.77076,1.77056,1.77061,7000000.0
2006-01-30 12:34:00,1.77059,1.77081,1.77058,1.77058,7000000.0
2006-01-30 12:35:00,1.77055,1.77055,1.77046,1.77046,8000000.0
2006-01-30 12:36:00,1.77029,1.77048,1.77026,1.77043,8000000.0
2006-01-30 12:38:00,1.77036,1.77053,1.77023,1.77047,8000000.0
2006-01-30 12:39:00,1.77064,1.77065,1.77052,1.77052,9000000.0
2006-01-30 12:40:00,1.7706,1.77069,1.77044,1.77045,7000000.0
2006-01-30 12:41:00,1.77004,1.77008,1.76992,1.76999,8000000.0
2006-01-30 12:42:00,1.76969,1.77,1.76968,1.76996,9000000.0
2006-01-30 12:43:00,1.76995,1.77019,1.76995,1.77008,9000000.0
2006-01-30 12:44:00,1.77032,1.77037,1.77016,1.77037,8000000.0
2006-01-30 12:45:00,1.7704,1.7704,1.77002,1.77019,10000000.0
2006-01-30 12:46:00,1.76999,1.76999,1.76983,1.76983,9000000.0
2006-01-30 12:47:00,1.76995,1.77003,1.76971,1.77003,10000000.0
2006-01-30 12:48:00,1.77004,1.77038,1.77004,1.77036,11000000.0
2006-01-30 12:49:00,1.77059,1.77069,1.77057,1.77057,7000000.0
2006-01-30 12:50:00,1.77067,1.77067,1.7704,1.77047,7000000.0
2006-01-30 12:51:00,1.77047,1.77052,1.77036,1.77039,8000000.0
2006-01-30 12:52:00,1.77038,1.77038,1.7699,1.77028,11000000.0
2006-01-30 12:53:00,1.77027,1.77027,1.77015,1.77017,8000000.0
2006-01-30 12:54:00,1.77028,1.77028,1.77011,1.77011,7000000.0
2006-01-30 12:55:00,1.77012,1.77012,1.76997,1.77002,8000000.0
2006-01-30 12:56:00,1.76989,1.77,1.7698,1.77,7000000.0
2006-01-30 12:57:00,1.76988,1.77012,1.76972,1.77012,7000000.0
2006-01-30 12:58:00,1.77034,1.77051,1.77034,1.77043,8000000.0
2006-01-30 12:59:00,1.77026,1.77026,1.77009,1.77021,7000000.0
2006-01-30 13:00:00,1.77018,1.77018,1.76995,1.77003,8000000.0
2006-01-30 13:01:00,1.76994,1.77017,1.76994,1.77009,8000000.0
2006-01-30 13:02:00,1.77006,1.77013,1.76996,1.77007,7000000.0
2006-01-30 13:03:00,1.76991,1.76992,1.76967,1.76979,8000000.0
2006-01-30 13:04:00,1.7698,1.77035,1.7698,1.77035,7000000.0
2006-01-30 13:05:00,1.77062,1.77069,1.77053,1.7706,8000000.0
2006-01-30 13:06:00,1.77081,1.77093,1.77074,1.77091,7000000.0
2006-01-30 13:07:00,1.77092,1.77097,1.77065,1.77072,7000000.0
2006-01-30 13:08:00,1.77042,1.7705,1.77017,1.7705,10000000.0
2006-01-30 13:09:00,1.77061,1.77061,1.77025,1.77031,7000000.0
2006-01-30 13:10:00,1.77025,1.77035,1.77013,1.77034,9000000.0
2006-01-30 13:11:00,1.77059,1.77071,1.7704,1.77069,8000000.0
2006-01-30 13:12:00,1.7707,1.77082,1.7705,1.77069,8000000.0
2006-01-30 13:13:00,1.77059,1.77069,1.77052,1.77069,9000000.0
2006-01-30 13:14:00,1.77066,1.77094,1.77066,1.77086,7000000.0
2006-01-30 13:15:00,1.77091,1.77096,1.77079,1.77096,8000000.0
2006-01-30 13:17:00,1.77082,1.77082,1.77018,1.77018,9000000.0
2006-01-30 13:18:00,1.76999,1.77008,1.76989,1.77008,10000000.0
2006-01-30 13:19:00,1.77012,1.77067,1.77012,1.77067,8000000.0
2006-01-30 13:20:00,1.77071,1.77071,1.7705,1.77069,8000000.0
2006-01-30 13:21:00,1.77075,1.77075,1.77061,1.77066,7000000.0
2006-01-30 13:22:00,1.77053,1.77059,1.77029,1.77059,11000000.0
2006-01-30 13:23:00,1.77051,1.77074,1.77051,1.77074,8000000.0
2006-01-30 13:25:00,1.77078,1.771,1.77078,1.771,11000000.0
2006-01-30 13:26:00,1.77114,1.77114,1.77095,1.771,10000000.0
2006-01-30 13:27:00,1.77088,1.771,1.77079,1.771,8000000.0
2006-01-30 13:28:00,1.77093,1.77112,1.77069,1.77069,21000000.0
2006-01-30 13:30:00,1.77092,1.77092,1.77057,1.77082,7000000.0
2006-01-30 13:31:00,1.77117,1.77125,1.77117,1.77121,9000000.0
2006-01-30 13:32:00,1.77126,1.77138,1.77125,1.77135,14000000.0
2006-01-30 13:33:00,1.7714,1.77145,1.77138,1.77143,14000000.0
2006-01-30 13:34:00,1.7709,1.77115,1.7709,1.77114,31000000.0
2006-01-30 13:35:00,1.77117,1.77125,1.77117,1.77125,17000000.0
2006-01-30 13:36:00,1.77125,1.77125,1.77119,1.77119,24000000.0
2006-01-30 13:37:00,1.77113,1.77125,1.77113,1.77122,10000000.0
2006-01-30 13:38:00,1.77117,1.77118,1.77075,1.77076,18000000.0
2006-01-30 13:39:00,1.77073,1.7708,1.7707,1.77075,15000000.0
2006-01-30 13:40:00,1.77078,1.77083,1.77061,1.77083,29000000.0
2006-01-30 13:41:00,1.77083,1.77105,1.7708,1.77105,13000000.0
2006-01-30 13:42:00,1.77109,1.77109,1.77101,1.77106,3000000.0
2006-01-30 13:43:00,1.77095,1.77095,1.77076,1.77076,10000000.0
2006-01-30 13:44:00,1.77071,1.77115,1.77071,1.77114,26000000.0
2006-01-30 13:45:00,1.77108,1.77122,1.77106,1.77115,22000000.0
2006-01-30 13:46:00,1.77109,1.77109,1.77092,1.77108,19000000.0
2006-01-30 13:47:00,1.77114,1.77118,1.77081,1.77118,17000000.0
2006-01-30 13:48:00,1.77119,1.77119,1.77091,1.77106,22000000.0
2006-01-30 13:49:00,1.77135,1.77148,1.77132,1.77147,24000000.0
2006-01-30 13:50:00,1.77095,1.77128,1.77095,1.77125,15000000.0
2006-01-30 13:51:00,1.77172,1.77172,1.77099,1.77112,22000000.0
2006-01-30 13:52:00,1.7711,1.7711,1.77076,1.77092,32000000.0
2006-01-30 13:53:00,1.77102,1.77149,1.77102,1.77104,28000000.0
2006-01-30 13:54:00,1.77124,1.7714,1.77109,1.77131,31000000.0
2006-01-30 13:55:00,1.77167,1.77176,1.77133,1.77133,20000000.0
2006-01-30 13:56:00,1.7711,1.77125,1.77097,1.77097,24000000.0
2006-01-30 13:57:00,1.77097,1.77148,1.77097,1.77148,34000000.0
2006-01-30 13:58:00,1.77149,1.7715,1.77145,1.7715,16000000.0
2006-01-30 13:59:00,1.77156,1.77164,1.77156,1.77156,30000000.0
2006-01-30 14:00:00,1.77144,1.77152,1.77128,1.77131,39000000.0
2006-01-30 14:01:00,1.77144,1.77149,1.77143,1.77145,30000000.0
2006-01-30 14:04:00,1.77121,1.77121,1.77104,1.77104,33000000.0
2006-01-30 14:05:00,1.771,1.77104,1.77093,1.77093,28000000.0
2006-01-30 14:07:00,1.7709,1.77099,1.77084,1.77084,31000000.0
2006-01-30 14:08:00,1.77093,1.77099,1.77084,1.77094,27000000.0
2006-01-30 14:09:00,1.77091,1.77098,1.77082,1.77098,27000000.0
2006-01-30 14:10:00,1.77097,1.77108,1.77092,1.77098,24000000.0
2006-01-30 14:11:00,1.77088,1.77088,1.77055,1.77055,21000000.0
2006-01-30 14:12:00,1.77047,1.77063,1.77047,1.77049,22000000.0
2006-01-30 14:13:00,1.77054,1.77063,1.77049,1.77057,13000000.0
2006-01-30 14:14:00,1.77032,1.77039,1.77032,1.77039,21000000.0
2006-01-30 14:15:00,1.77025,1.77025,1.76991,1.76998,25000000.0
2006-01-30 14:16:00,1.76991,1.77018,1.76986,1.76986,26000000.0
2006-01-30 14:17:00,1.77001,1.77037,1.77001,1.77031,32000000.0
2006-01-30 14:18:00,1.77035,1.77035,1.7701,1.7701,27000000.0
2006-01-30 14:19:00,1.77007,1.77022,1.77007,1.77012,35000000.0
2006-01-30 14:20:00,1.77009,1.77013,1.76976,1.76976,32000000.0
2006-01-30 14:21:00,1.77031,1.77031,1.77006,1.77017,39000000.0
2006-01-30 14:22:00,1.77008,1.77015,1.76977,1.76996,22000000.0
2006-01-30 14:23:00,1.77017,1.77032,1.77014,1.77029,40000000.0
2006-01-30 14:24:00,1.77022,1.77047,1.77019,1.77047,10000000.0
2006-01-30 14:25:00,1.77053,1.77062,1.77045,1.7706,35000000.0
2006-01-30 14:26:00,1.77059,1.77059,1.77034,1.77036,18000000.0
2006-01-30 14:27:00,1.77031,1.77061,1.77031,1.77061,28000000.0
2006-01-30 14:28:00,1.77064,1.77064,1.77032,1.77058,21000000.0
2006-01-30 14:29:00,1.77062,1.77079,1.7704,1.77077,16000000.0
2006-01-30 14:30:00,1.77075,1.77122,1.77058,1.77122,25000000.0
2006-01-30 14:31:00,1.77092,1.77102,1.77084,1.77102,26000000.0
2006-01-30 14:32:00,1.77071,1.77071,1.77062,1.77065,32000000.0
2006-01-30 14:33:00,1.77058,1.77061,1.77051,1.77051,20000000.0
2006-01-30 14:34:00,1.77055,1.77062,1.77038,1.77062,25000000.0
2006-01-30 14:35:00,1.77066,1.77119,1.77066,1.77107,23000000.0
2006-01-30 14:36:00,1.77098,1.77115,1.77098,1.77111,11000000.0
2006-01-30 14:37:00,1.77095,1.77107,1.77088,1.77095,41000000.0
2006-01-30 14:38:00,1.77093,1.77134,1.77093,1.77133,54000000.0
2006-01-30 14:39:00,1.7718,1.77182,1.77163,1.77163,36000000.0
2006-01-30 14:40:00,1.77156,1.77171,1.77156,1.77169,36000000.0
2006-01-30 14:41:00,1.7718,1.7718,1.77168,1.77171,41000000.0
2006-01-30 14:42:00,1.77173,1.77173,1.77159,1.77168,19000000.0
2006-01-30 14:43:00,1.77164,1.77172,1.77163,1.77171,20000000.0
2006-01-30 14:44:00,1.77175,1.77175,1.77146,1.77146,25000000.0
2006-01-30 14:45:00,1.77136,1.77136,1.7712,1.7712,33000000.0
2006-01-30 14:46:00,1.77134,1.77167,1.77134,1.77167,11000000.0
2006-01-30 14:47:00,1.7714,1.7714,1.77122,1.7713,7000000.0
2006-01-30 14:48:00,1.77126,1.7714,1.77111,1.77111,21000000.0
2006-01-30 14:49:00,1.77086,1.77121,1.77086,1.77116,32000000.0
2006-01-30 14:50:00,1.77125,1.77131,1.77125,1.77127,33000000.0
2006-01-30 14:51:00,1.77108,1.77108,1.77047,1.77049,37000000.0
2006-01-30 14:52:00,1.77037,1.77037,1.76974,1.77007,17000000.0
2006-01-30 14:53:00,1.77004,1.77006,1.76983,1.76983,22000000.0
2006-01-30 14:54:00,1.77006,1.77019,1.77004,1.77004,17000000.0
2006-01-30 14:55:00,1.77002,1.77004,1.76984,1.77004,7000000.0
2006-01-30 14:56:00,1.7703,1.77042,1.77024,1.77025,21000000.0
2006-01-30 14:57:00,1.77016,1.77039,1.77012,1.77039,12000000.0
2006-01-30 14:58:00,1.77019,1.77041,1.76994,1.76998,31000000.0
2006-01-30 14:59:00,1.77019,1.77075,1.77019,1.77075,20000000.0
2006-01-30 15:00:00,1.77175,1.77212,1.77156,1.77184,32000000.0
2006-01-30 15:01:00,1.77188,1.77188,1.77155,1.77167,14000000.0
2006-01-30 15:02:00,1.772,1.77232,1.77197,1.77198,26000000.0
2006-01-30 15:03:00,1.772,1.77202,1.77188,1.77188,30000000.0
2006-01-30 15:04:00,1.77196,1.77196,1.7717,1.77175,29000000.0
2006-01-30 15:05:00,1.77159,1.77173,1.77148,1.77148,28000000.0
2006-01-30 15:06:00,1.77118,1.77118,1.77046,1.77055,16000000.0
2006-01-30 15:07:00,1.77059,1.77088,1.77059,1.77075,26000000.0
2006-01-30 15:08:00,1.77073,1.77091,1.77073,1.77087,25000000.0
2006-01-30 15:09:00,1.77069,1.77069,1.77034,1.77048,34000000.0
2006-01-30 15:10:00,1.77044,1.77125,1.77044,1.77125,36000000.0
2006-01-30 15:11:00,1.77112,1.77112,1.77012,1.77029,27000000.0
2006-01-30 15:12:00,1.7702,1.77048,1.7702,1.77048,26000000.0
2006-01-30 15:13:00,1.77089,1.77122,1.77048,1.77065,41000000.0
2006-01-30 15:14:00,1.77057,1.7706,1.77048,1.77048,30000000.0
2006-01-30 15:15:00,1.77082,1.77097,1.77082,1.77087,21000000.0
2006-01-30 15:16:00,1.77109,1.77109,1.77105,1.77105,9000000.0
2006-01-30 15:17:00,1.77096,1.77096,1.77061,1.77061,26000000.0
2006-01-30 15:18:00,1.77038,1.77038,1.77022,1.77022,10000000.0
2006-01-30 15:19:00,1.77016,1.77016,1.76953,1.76953,16000000.0
2006-01-30 15:20:00,1.76934,1.76969,1.76934,1.76965,20000000.0
2006-01-30 15:21:00,1.77011,1.77021,1.7701,1.77021,12000000.0
2006-01-30 15:22:00,1.77013,1.77016,1.77009,1.7701,22000000.0
2006-01-30 15:23:00,1.76995,1.76995,1.76965,1.76965,36000000.0
2006-01-30 15:24:00,1.77006,1.77025,1.77006,1.77022,8000000.0
2006-01-30 15:25:00,1.77004,1.77008,1.76998,1.77,14000000.0
2006-01-30 15:26:00,1.77008,1.77012,1.77004,1.77004,40000000.0
2006-01-30 15:27:00,1.77008,1.77033,1.76991,1.77033,32000000.0
2006-01-30 15:28:00,1.77061,1.77063,1.77038,1.77057,55000000.0
2006-01-30 15:29:00,1.77067,1.77076,1.76888,1.77076,47000000.0
2006-01-30 15:30:00,1.76872,1.77139,1.76862,1.77005,71000000.0
2006-01-30 15:31:00,1.76996,1.77054,1.76996,1.77004,58000000.0
2006-01-30 15:32:00,1.77011,1.77102,1.77011,1.77102,25000000.0
2006-01-30 15:33:00,1.771,1.77129,1.77094,1.77094,32000000.0
2006-01-30 15:34:00,1.77109,1.77109,1.77062,1.77062,22000000.0
2006-01-30 15:35:00,1.77037,1.77064,1.77025,1.77025,30000000.0
2006-01-30 15:36:00,1.7704,1.7706,1.76998,1.7706,23000000.0
2006-01-30 15:37:00,1.77093,1.7711,1.77087,1.7711,24000000.0
2006-01-30 15:38:00,1.77113,1.77113,1.77085,1.77085,61000000.0
2006-01-30 15:39:00,1.77075,1.7709,1.77071,1.77085,40000000.0
2006-01-30 15:40:00,1.77098,1.77118,1.77098,1.7711,37000000.0
2006-01-30 15:41:00,1.77128,1.77128,1.77107,1.77119,43000000.0
2006-01-30 15:42:00,1.77136,1.77179,1.77133,1.77155,41000000.0
2006-01-30 15:43:00,1.7712,1.7712,1.77092,1.77092,30000000.0
2006-01-30 15:44:00,1.7707,1.7707,1.77059,1.77065,29000000.0
2006-01-30 15:45:00,1.77079,1.77096,1.7706,1.77096,36000000.0
2006-01-30 15:46:00,1.77053,1.77053,1.77035,1.7705,24000000.0
2006-01-30 15:47:00,1.77057,1.77064,1.77052,1.77052,31000000.0
2006-01-30 15:48:00,1.77049,1.77055,1.77035,1.77039,33000000.0
2006-01-30 15:49:00,1.77028,1.77049,1.77026,1.77046,25000000.0
2006-01-30 15:50:00,1.77048,1.77053,1.7704,1.77053,11000000.0
2006-01-30 15:51:00,1.7704,1.77053,1.77032,1.77052,37000000.0
2006-01-30 15:52:00,1.7706,1.7706,1.77053,1.77058,23000000.0
2006-01-30 15:53:00,1.77074,1.77089,1.77067,1.77067,15000000.0
2006-01-30 15:54:00,1.77075,1.77131,1.77075,1.77131,26000000.0
2006-01-30 15:55:00,1.77141,1.77148,1.77131,1.77138,33000000.0
2006-01-30 15:56:00,1.77145,1.77166,1.77145,1.77166,6000000.0
2006-01-30 15:57:00,1.77169,1.77174,1.77163,1.77163,34000000.0
2006-01-30 15:58:00,1.77129,1.77129,1.77101,1.77111,24000000.0
2006-01-30 15:59:00,1.77107,1.77107,1.77095,1.77101,23000000.0
2006-01-30 16:00:00,1.77103,1.77121,1.77103,1.77118,51000000.0
2006-01-30 16:01:00,1.77118,1.77131,1.77117,1.77129,31000000.0
2006-01-30 16:02:00,1.77111,1.77111,1.77084,1.77084,29000000.0
2006-01-30 16:03:00,1.77058,1.77058,1.7705,1.77053,51000000.0
2006-01-30 16:04:00,1.77077,1.77084,1.77065,1.77084,38000000.0
2006-01-30 16:05:00,1.77096,1.77152,1.77096,1.77152,37000000.0
2006-01-30 16:06:00,1.77154,1.77171,1.77125,1.77125,33000000.0
2006-01-30 16:07:00,1.77157,1.77158,1.77142,1.77144,37000000.0
2006-01-30 16:08:00,1.77132,1.7715,1.77132,1.77149,37000000.0
2006-01-30 16:09:00,1.77133,1.77145,1.77133,1.77145,44000000.0
2006-01-30 16:10:00,1.77147,1.77155,1.77134,1.77138,41000000.0
2006-01-30 16:11:00,1.77168,1.77168,1.77143,1.77156,27000000.0
2006-01-30 16:12:00,1.77171,1.77177,1.77156,1.77156,22000000.0
2006-01-30 16:13:00,1.77161,1.77189,1.77161,1.77166,38000000.0
2006-01-30 16:14:00,1.77192,1.77208,1.77192,1.77202,41000000.0
2006-01-30 16:15:00,1.77156,1.77157,1.77127,1.77147,42000000.0
2006-01-30 16:16:00,1.77147,1.77147,1.77114,1.77125,45000000.0
2006-01-30 16:17:00,1.77132,1.77162,1.77132,1.77162,22000000.0
2006-01-30 16:18:00,1.77179,1.77198,1.77174,1.77183,49000000.0
2006-01-30 16:19:00,1.77192,1.77205,1.77188,1.77204,27000000.0
2006-01-30 16:20:00,1.77211,1.77215,1.77184,1.77184,52000000.0
2006-01-30 16:21:00,1.77168,1.77168,1.77136,1.77136,37000000.0
2006-01-30 16:22:00,1.77131,1.77146,1.77123,1.77146,50000000.0
2006-01-30 16:23:00,1.77129,1.77142,1.77123,1.77139,48000000.0
2006-01-30 16:24:00,1.77113,1.77113,1.77096,1.7711,44000000.0
2006-01-30 16:25:00,1.77113,1.77135,1.77108,1.77108,28000000.0
2006-01-30 16:26:00,1.77087,1.77111,1.77087,1.7711,41000000.0
2006-01-30 16:27:00,1.77123,1.7713,1.77074,1.77074,46000000.0
2006-01-30 16:28:00,1.77049,1.77054,1.77039,1.77054,34000000.0
2006-01-30 16:29:00,1.7706,1.7709,1.77058,1.77089,24000000.0
2006-01-30 16:30:00,1.77102,1.77102,1.77081,1.77088,43000000.0
2006-01-30 16:31:00,1.77079,1.77119,1.77079,1.77101,36000000.0
2006-01-30 16:32:00,1.77102,1.77126,1.77102,1.77126,34000000.0
2006-01-30 16:33:00,1.77144,1.77149,1.77129,1.77136,41000000.0
2006-01-30 16:34:00,1.77143,1.77157,1.77138,1.77143,29000000.0
2006-01-30 16:35:00,1.77164,1.77164,1.77145,1.77163,53000000.0
2006-01-30 16:36:00,1.77164,1.77174,1.77151,1.77153,43000000.0
2006-01-30 16:37:00,1.77153,1.77153,1.77117,1.77149,56000000.0
2006-01-30 16:38:00,1.7717,1.77174,1.7716,1.77174,34000000.0
2006-01-30 16:39:00,1.77199,1.77211,1.77181,1.77197,43000000.0
2006-01-30 16:40:00,1.77193,1.77193,1.77169,1.77192,63000000.0
2006-01-30 16:41:00,1.77186,1.772,1.77171,1.77185,44000000.0
2006-01-30 16:42:00,1.77173,1.77177,1.77127,1.77127,57000000.0
2006-01-30 16:43:00,1.77131,1.77131,1.77058,1.77058,20000000.0
2006-01-30 16:44:00,1.77077,1.77098,1.77075,1.77079,34000000.0
2006-01-30 16:45:00,1.77105,1.77118,1.77091,1.77094,41000000.0
2006-01-30 16:46:00,1.77102,1.77107,1.77088,1.77105,59000000.0
2006-01-30 16:47:00,1.77113,1.77138,1.771,1.77138,55000000.0
2006-01-30 16:48:00,1.77163,1.77164,1.77135,1.77135,46000000.0
2006-01-30 16:49:00,1.77125,1.77125,1.77063,1.7707,35000000.0
2006-01-30 16:50:00,1.77084,1.77142,1.77084,1.7712,45000000.0
2006-01-30 16:51:00,1.77124,1.77172,1.77124,1.77141,30000000.0
2006-01-30 16:52:00,1.77176,1.77231,1.77176,1.77231,30000000.0
2006-01-30 16:53:00,1.77229,1.7723,1.77218,1.77229,19000000.0
2006-01-30 16:54:00,1.77196,1.77196,1.77158,1.77168,18000000.0
2006-01-30 16:55:00,1.77196,1.7724,1.77196,1.77237,40000000.0
2006-01-30 16:56:00,1.77253,1.77263,1.7725,1.77258,37000000.0
2006-01-30 16:57:00,1.77242,1.77271,1.77235,1.77271,17000000.0
2006-01-30 16:58:00,1.77291,1.77292,1.77255,1.77255,45000000.0
2006-01-30 16:59:00,1.77233,1.77238,1.77204,1.77204,39000000.0
2006-01-30 17:00:00,1.77204,1.77225,1.77202,1.77202,47000000.0
2006-01-30 17:01:00,1.77215,1.77224,1.77203,1.77207,26000000.0
2006-01-30 17:02:00,1.77184,1.77185,1.77153,1.77154,33000000.0
2006-01-30 17:03:00,1.77148,1.77182,1.77146,1.77182,33000000.0
2006-01-30 17:04:00,1.77174,1.77183,1.77174,1.77183,37000000.0
2006-01-30 17:05:00,1.77172,1.77172,1.77132,1.77163,35000000.0
2006-01-30 17:06:00,1.77176,1.77176,1.77153,1.77175,46000000.0
2006-01-30 17:07:00,1.77171,1.7718,1.77166,1.77166,33000000.0
2006-01-30 17:08:00,1.77174,1.77196,1.77169,1.77194,45000000.0
2006-01-30 17:09:00,1.77182,1.77182,1.77133,1.77133,47000000.0
2006-01-30 17:10:00,1.7712,1.77176,1.7712,1.77175,6000000.0
2006-01-30 17:11:00,1.77178,1.77209,1.77178,1.77209,44000000.0
2006-01-30 17:12:00,1.77201,1.77201,1.77152,1.77152,23000000.0
2006-01-30 17:13:00,1.77184,1.77208,1.7717,1.7717,35000000.0
2006-01-30 17:14:00,1.77158,1.77158,1.77135,1.77158,27000000.0
2006-01-30 17:15:00,1.77179,1.77205,1.77169,1.77169,26000000.0
2006-01-30 17:16:00,1.77163,1.77179,1.77152,1.77162,27000000.0
2006-01-30 17:17:00,1.77144,1.77162,1.77144,1.77154,38000000.0
2006-01-30 17:18:00,1.7715,1.77186,1.7715,1.77186,29000000.0
2006-01-30 17:19:00,1.77173,1.77212,1.77173,1.77212,19000000.0
2006-01-30 17:20:00,1.77221,1.7723,1.77221,1.77223,29000000.0
2006-01-30 17:21:00,1.77254,1.77287,1.77198,1.77287,26000000.0
2006-01-30 17:22:00,1.77314,1.77319,1.77297,1.77307,30000000.0
2006-01-30 17:23:00,1.77309,1.77311,1.77282,1.77296,32000000.0
2006-01-30 17:24:00,1.77247,1.77251,1.77226,1.77227,23000000.0
2006-01-30 17:25:00,1.7724,1.77256,1.77232,1.77253,20000000.0
2006-01-30 17:26:00,1.77276,1.7731,1.77276,1.77299,18000000.0
2006-01-30 17:27:00,1.77313,1.77343,1.77313,1.77334,44000000.0
2006-01-30 17:28:00,1.77326,1.77326,1.773,1.77303,39000000.0
2006-01-30 17:29:00,1.77319,1.7735,1.77319,1.7735,36000000.0
2006-01-30 17:30:00,1.7735,1.77358,1.77344,1.77346,61000000.0
2006-01-30 17:31:00,1.7733,1.77334,1.77309,1.77309,62000000.0
2006-01-30 17:32:00,1.77289,1.77289,1.77223,1.77223,54000000.0
2006-01-30 17:33:00,1.77183,1.77231,1.77183,1.77231,64000000.0
2006-01-30 17:34:00,1.77214,1.77228,1.77206,1.77228,60000000.0
2006-01-30 17:35:00,1.77231,1.77237,1.77227,1.77237,43000000.0
2006-01-30 17:36:00,1.77247,1.7726,1.77247,1.7726,58000000.0
2006-01-30 17:37:00,1.77264,1.77277,1.77264,1.77277,47000000.0
2006-01-30 17:38:00,1.77278,1.77284,1.77271,1.77271,44000000.0
2006-01-30 17:39:00,1.77273,1.77298,1.77273,1.77298,41000000.0
2006-01-30 17:40:00,1.77286,1.77286,1.7722,1.77244,59000000.0
2006-01-30 17:41:00,1.77244,1.77244,1.77224,1.77242,50000000.0
2006-01-30 17:42:00,1.77258,1.77333,1.77258,1.77303,37000000.0
2006-01-30 17:43:00,1.77326,1.77349,1.77326,1.77349,33000000.0
2006-01-30 17:44:00,1.77367,1.77373,1.77347,1.77373,46000000.0
2006-01-30 17:45:00,1.77347,1.77362,1.77347,1.77355,49000000.0
2006-01-30 17:46:00,1.77367,1.77386,1.77346,1.77358,56000000.0
2006-01-30 17:47:00,1.77358,1.77358,1.77279,1.77279,65000000.0
2006-01-30 17:48:00,1.77236,1.77286,1.77236,1.77286,61000000.0
2006-01-30 17:49:00,1.77293,1.77324,1.7729,1.77313,72000000.0
2006-01-30 17:50:00,1.77311,1.77313,1.77271,1.77277,53000000.0
2006-01-30 17:51:00,1.77226,1.77233,1.77214,1.77215,54000000.0
2006-01-30 17:52:00,1.77218,1.77255,1.77218,1.77255,51000000.0
2006-01-30 17:53:00,1.77276,1.77324,1.77273,1.77324,42000000.0
2006-01-30 17:54:00,1.77347,1.77397,1.77347,1.77397,32000000.0
2006-01-30 17:55:00,1.77387,1.77401,1.77387,1.77401,32000000.0
2006-01-30 17:56:00,1.77354,1.77366,1.7735,1.7735,47000000.0
2006-01-30 17:57:00,1.77347,1.77347,1.77315,1.77324,34000000.0
2006-01-30 17:58:00,1.77294,1.77314,1.77294,1.7731,44000000.0
2006-01-30 17:59:00,1.77332,1.77343,1.77312,1.77343,39000000.0
2006-01-30 18:00:00,1.77328,1.77328,1.77281,1.77295,32000000.0
2006-01-30 18:01:00,1.7728,1.77286,1.77252,1.77266,52000000.0
2006-01-30 18:02:00,1.77277,1.77277,1.77257,1.77257,30000000.0
2006-01-30 18:03:00,1.77276,1.77276,1.77239,1.77239,38000000.0
2006-01-30 18:04:00,1.77233,1.77241,1.77233,1.77236,38000000.0
2006-01-30 18:05:00,1.77246,1.77249,1.77241,1.77241,36000000.0
2006-01-30 18:06:00,1.7725,1.77296,1.7724,1.77296,32000000.0
2006-01-30 18:07:00,1.77276,1.77334,1.77276,1.77319,38000000.0
2006-01-30 18:08:00,1.77324,1.77341,1.77322,1.77327,56000000.0
2006-01-30 18:09:00,1.77326,1.77335,1.7732,1.77335,34000000.0
2006-01-30 18:10:00,1.7734,1.7734,1.77316,1.77316,26000000.0
2006-01-30 18:11:00,1.77313,1.77318,1.77312,1.77318,34000000.0
2006-01-30 18:12:00,1.77317,1.77318,1.77294,1.77294,24000000.0
2006-01-30 18:13:00,1.77293,1.77321,1.77285,1.77285,30000000.0
2006-01-30 18:14:00,1.77313,1.77356,1.77303,1.77356,22000000.0
2006-01-30 18:15:00,1.77397,1.77406,1.77355,1.77369,21000000.0
2006-01-30 18:16:00,1.77354,1.77365,1.7734,1.77365,66000000.0
2006-01-30 18:17:00,1.77355,1.77368,1.77342,1.77346,60000000.0
2006-01-30 18:18:00,1.77328,1.77332,1.77315,1.77316,33000000.0
2006-01-30 18:19:00,1.77332,1.77332,1.7729,1.77294,46000000.0
2006-01-30 18:20:00,1.77277,1.77284,1.77268,1.77268,61000000.0
2006-01-30 18:21:00,1.77265,1.77287,1.77247,1.77287,37000000.0
2006-01-30 18:22:00,1.77287,1.77294,1.77266,1.77294,49000000.0
2006-01-30 18:23:00,1.77331,1.7734,1.7732,1.77328,34000000.0
2006-01-30 18:24:00,1.77326,1.77351,1.77326,1.77351,47000000.0
2006-01-30 18:25:00,1.77362,1.7737,1.77354,1.7737,31000000.0
2006-01-30 18:26:00,1.77375,1.7738,1.77373,1.7738,43000000.0
2006-01-30 18:27:00,1.77363,1.77405,1.77363,1.77405,35000000.0
2006-01-30 18:28:00,1.77401,1.77401,1.7733,1.7733,18000000.0
2006-01-30 18:29:00,1.773,1.77327,1.773,1.77327,24000000.0
2006-01-30 18:30:00,1.77297,1.77311,1.77284,1.77311,32000000.0
2006-01-30 18:31:00,1.77303,1.77303,1.77246,1.77246,46000000.0
2006-01-30 18:32:00,1.77241,1.77254,1.77235,1.77239,55000000.0
2006-01-30 18:33:00,1.77263,1.77312,1.77263,1.77293,29000000.0
2006-01-30 18:34:00,1.77286,1.77295,1.77268,1.77292,32000000.0
2006-01-30 18:35:00,1.77274,1.77277,1.7724,1.77245,47000000.0
2006-01-30 18:36:00,1.77261,1.77279,1.77252,1.77279,65000000.0
2006-01-30 18:37:00,1.77269,1.77284,1.77261,1.77261,63000000.0
2006-01-30 18:38:00,1.77253,1.77253,1.77232,1.77232,61000000.0
2006-01-30 18:39:00,1.77234,1.77243,1.77229,1.7723,37000000.0
2006-01-30 18:40:00,1.77247,1.77283,1.77241,1.77283,52000000.0
2006-01-30 18:41:00,1.77248,1.77248,1.77203,1.77221,68000000.0
2006-01-30 18:42:00,1.77216,1.77223,1.77208,1.7722,40000000.0
2006-01-30 18:43:00,1.77216,1.77216,1.77201,1.77204,39000000.0
2006-01-30 18:44:00,1.7721,1.7721,1.77196,1.77198,33000000.0
2006-01-30 18:45:00,1.7721,1.77221,1.77205,1.77221,57000000.0
2006-01-30 18:46:00,1.7721,1.77228,1.77209,1.77228,61000000.0
2006-01-30 18:47:00,1.77224,1.77224,1.7718,1.7718,41000000.0
2006-01-30 18:48:00,1.77183,1.77187,1.77181,1.77183,26000000.0
2006-01-30 18:49:00,1.77174,1.77201,1.77174,1.77193,31000000.0
2006-01-30 18:50:00,1.77175,1.77189,1.77165,1.77166,37000000.0
2006-01-30 18:51:00,1.77157,1.77175,1.77157,1.77174,17000000.0
2006-01-30 18:52:00,1.77178,1.77179,1.77155,1.77161,33000000.0
2006-01-30 18:53:00,1.77163,1.77185,1.77156,1.77156,31000000.0
2006-01-30 18:54:00,1.77154,1.77167,1.77154,1.77157,11000000.0
2006-01-30 18:55:00,1.77177,1.77206,1.77177,1.77195,22000000.0
2006-01-30 18:56:00,1.772,1.77229,1.772,1.77221,16000000.0
2006-01-30 18:57:00,1.77227,1.77233,1.77209,1.7723,15000000.0
2006-01-30 18:58:00,1.77225,1.77225,1.77204,1.77204,19000000.0
2006-01-30 18:59:00,1.77186,1.77211,1.77186,1.77207,26000000.0
2006-01-30 19:00:00,1.77212,1.77219,1.77194,1.77219,12000000.0
2006-01-30 19:01:00,1.77204,1.77204,1.7716,1.7716,18000000.0
2006-01-30 19:02:00,1.7717,1.77194,1.77159,1.77194,23000000.0
2006-01-30 19:03:00,1.77205,1.77208,1.77193,1.77202,21000000.0
2006-01-30 19:04:00,1.77167,1.77192,1.77166,1.77192,55000000.0
2006-01-30 19:05:00,1.77203,1.77253,1.77203,1.77253,42000000.0
2006-01-30 19:06:00,1.77243,1.77258,1.77233,1.77252,63000000.0
2006-01-30 19:07:00,1.77249,1.77263,1.77242,1.77244,39000000.0
2006-01-30 19:08:00,1.77218,1.77218,1.7721,1.77215,32000000.0
2006-01-30 19:09:00,1.7722,1.77224,1.77184,1.77213,56000000.0
2006-01-30 19:10:00,1.77214,1.77238,1.77201,1.77238,27000000.0
2006-01-30 19:11:00,1.7723,1.77237,1.77215,1.77237,36000000.0
2006-01-30 19:12:00,1.77273,1.77274,1.77269,1.77273,25000000.0
2006-01-30 19:13:00,1.77262,1.77269,1.7724,1.7724,23000000.0
2006-01-30 19:14:00,1.77238,1.77238,1.7721,1.7721,37000000.0
2006-01-30 19:15:00,1.7721,1.77219,1.77208,1.77209,17000000.0
2006-01-30 19:17:00,1.7722,1.7722,1.77204,1.77204,17000000.0
2006-01-30 19:18:00,1.77187,1.77187,1.77172,1.77179,30000000.0
2006-01-30 19:19:00,1.77155,1.77212,1.77155,1.77212,36000000.0
2006-01-30 19:20:00,1.77218,1.77218,1.77203,1.77214,23000000.0
2006-01-30 19:21:00,1.77215,1.77215,1.77198,1.77199,21000000.0
2006-01-30 19:22:00,1.77191,1.77191,1.77161,1.77187,25000000.0
2006-01-30 19:23:00,1.77192,1.77192,1.77187,1.77188,12000000.0
2006-01-30 19:24:00,1.77181,1.77181,1.77139,1.77147,39000000.0
2006-01-30 19:25:00,1.77161,1.77167,1.77145,1.77157,49000000.0
2006-01-30 19:26:00,1.77156,1.77156,1.77108,1.77108,48000000.0
2006-01-30 19:27:00,1.77096,1.77107,1.77081,1.77107,51000000.0
2006-01-30 19:28:00,1.77078,1.77078,1.7704,1.77066,40000000.0
2006-01-30 19:29:00,1.77102,1.77123,1.77092,1.77116,28000000.0
2006-01-30 19:30:00,1.77123,1.77123,1.77081,1.77086,32000000.0
2006-01-30 19:31:00,1.77086,1.77123,1.77086,1.77096,28000000.0
2006-01-30 19:32:00,1.77108,1.77123,1.77101,1.7712,31000000.0
2006-01-30 19:33:00,1.77112,1.77113,1.77095,1.77113,14000000.0
2006-01-30 19:34:00,1.77127,1.77135,1.7711,1.7713,49000000.0
2006-01-30 19:35:00,1.77133,1.77137,1.77119,1.77137,28000000.0
2006-01-30 19:36:00,1.77133,1.77134,1.77129,1.77129,16000000.0
2006-01-30 19:37:00,1.77156,1.77165,1.77146,1.77149,26000000.0
2006-01-30 19:38:00,1.77159,1.77175,1.77141,1.77175,8000000.0
2006-01-30 19:39:00,1.77167,1.77167,1.77133,1.77144,13000000.0
2006-01-30 19:40:00,1.77121,1.77135,1.77106,1.77106,16000000.0
2006-01-30 19:41:00,1.77103,1.77121,1.77094,1.77121,17000000.0
2006-01-30 19:42:00,1.77129,1.77148,1.77125,1.77132,19000000.0
2006-01-30 19:43:00,1.77135,1.77149,1.77119,1.77119,21000000.0
2006-01-30 19:44:00,1.77127,1.77149,1.77127,1.77142,21000000.0
2006-01-30 19:45:00,1.7715,1.77153,1.7712,1.77134,33000000.0
2006-01-30 19:46:00,1.77136,1.7716,1.77129,1.7715,18000000.0
2006-01-30 19:47:00,1.77149,1.77157,1.77141,1.77141,22000000.0
2006-01-30 19:48:00,1.77138,1.77138,1.77124,1.77129,18000000.0
2006-01-30 19:49:00,1.77135,1.77153,1.77135,1.77149,27000000.0
2006-01-30 19:50:00,1.77161,1.77168,1.77155,1.77155,23000000.0
2006-01-30 19:51:00,1.77143,1.77153,1.76966,1.77136,7000000.0
2006-01-30 19:52:00,1.77132,1.77155,1.77132,1.77155,15000000.0
2006-01-30 19:53:00,1.77182,1.77182,1.77163,1.77175,21000000.0
2006-01-30 19:54:00,1.77182,1.77182,1.77174,1.77174,9000000.0
2006-01-30 19:55:00,1.77181,1.77206,1.77171,1.77191,30000000.0
2006-01-30 19:56:00,1.77186,1.77186,1.77161,1.77161,20000000.0
2006-01-30 19:57:00,1.77152,1.77152,1.77127,1.77127,12000000.0
2006-01-30 19:58:00,1.77124,1.77138,1.77124,1.77133,13000000.0
2006-01-30 19:59:00,1.77142,1.77142,1.77129,1.77136,31000000.0
2006-01-30 20:00:00,1.77128,1.77145,1.77128,1.7714,23000000.0
2006-01-30 20:02:00,1.77137,1.77137,1.77113,1.77122,20000000.0
2006-01-30 20:03:00,1.77117,1.77119,1.77084,1.77084,18000000.0
2006-01-30 20:04:00,1.77046,1.77068,1.77045,1.77066,27000000.0
2006-01-30 20:05:00,1.7706,1.77072,1.77051,1.77063,23000000.0
2006-01-30 20:06:00,1.77069,1.77076,1.77061,1.77064,13000000.0
2006-01-30 20:07:00,1.77057,1.7706,1.7703,1.77032,29000000.0
2006-01-30 20:08:00,1.77035,1.77076,1.77028,1.77071,15000000.0
2006-01-30 20:09:00,1.77076,1.77079,1.7707,1.7707,17000000.0
2006-01-30 20:13:00,1.77079,1.77079,1.77053,1.77078,17000000.0
2006-01-30 20:14:00,1.77067,1.77084,1.7706,1.77084,15000000.0
2006-01-30 20:15:00,1.77086,1.77089,1.77078,1.77084,10000000.0
2006-01-30 20:16:00,1.77091,1.77099,1.77081,1.77099,22000000.0
2006-01-30 20:17:00,1.77093,1.77106,1.77056,1.77085,7000000.0
2006-01-30 20:18:00,1.77082,1.77082,1.7705,1.7705,24000000.0
2006-01-30 20:19:00,1.7706,1.77072,1.77053,1.77053,9000000.0
2006-01-30 20:20:00,1.77063,1.77071,1.77042,1.7705,14000000.0
2006-01-30 20:22:00,1.77038,1.7704,1.7703,1.7704,12000000.0
2006-01-30 20:23:00,1.77031,1.77037,1.77028,1.77037,8000000.0
2006-01-30 20:24:00,1.77027,1.77045,1.77026,1.7703,15000000.0
2006-01-30 20:25:00,1.77012,1.77028,1.77011,1.77017,16000000.0
2006-01-30 20:26:00,1.77016,1.77039,1.77015,1.77039,22000000.0
2006-01-30 20:27:00,1.77038,1.77047,1.7703,1.77045,11000000.0
2006-01-30 20:28:00,1.77046,1.77062,1.77046,1.77052,7000000.0
2006-01-30 20:29:00,1.7704,1.77058,1.77037,1.77042,20000000.0
2006-01-30 20:30:00,1.77055,1.77062,1.77045,1.77047,27000000.0
2006-01-30 20:31:00,1.7706,1.77065,1.7706,1.77065,4000000.0
2006-01-30 20:32:00,1.77067,1.77074,1.77061,1.77069,20000000.0
2006-01-30 20:33:00,1.77076,1.77084,1.77065,1.77084,14000000.0
2006-01-30 20:34:00,1.77094,1.77095,1.77082,1.77084,28000000.0
2006-01-30 20:38:00,1.77094,1.77101,1.77086,1.77094,10000000.0
2006-01-30 20:39:00,1.77085,1.77088,1.77074,1.77074,9000000.0
2006-01-30 20:40:00,1.77069,1.7707,1.77056,1.77057,8000000.0
2006-01-30 20:41:00,1.77059,1.77059,1.77044,1.77046,8000000.0
2006-01-30 20:42:00,1.77042,1.77064,1.77037,1.77037,15000000.0
2006-01-30 20:43:00,1.77047,1.77047,1.7703,1.7703,12000000.0
2006-01-30 20:44:00,1.77026,1.77027,1.77015,1.77015,7000000.0
2006-01-30 20:45:00,1.77015,1.77022,1.77006,1.77015,12000000.0
2006-01-30 20:46:00,1.77007,1.7701,1.76952,1.76952,9000000.0
2006-01-30 20:47:00,1.76919,1.76921,1.76893,1.76921,11000000.0
2006-01-30 20:48:00,1.76924,1.7695,1.76924,1.76944,11000000.0
2006-01-30 20:49:00,1.76962,1.76968,1.76955,1.76955,18000000.0
2006-01-30 20:50:00,1.76937,1.76937,1.76927,1.76929,7000000.0
2006-01-30 20:51:00,1.76923,1.76923,1.769,1.76903,18000000.0
2006-01-30 20:52:00,1.76886,1.76886,1.76849,1.76859,15000000.0
2006-01-30 20:53:00,1.76876,1.76895,1.76876,1.76892,8000000.0
2006-01-30 20:54:00,1.76897,1.76913,1.76897,1.76904,10000000.0
2006-01-30 20:55:00,1.76894,1.76907,1.76894,1.76903,5000000.0
2006-01-30 20:56:00,1.76919,1.76943,1.76919,1.76937,8000000.0
2006-01-30 20:57:00,1.76923,1.76936,1.76923,1.76936,18000000.0
2006-01-30 20:58:00,1.7694,1.7695,1.7694,1.76947,14000000.0
2006-01-30 20:59:00,1.76941,1.76948,1.76941,1.76947,8000000.0
2006-01-30 21:00:00,1.76956,1.76958,1.7695,1.76955,7000000.0
2006-01-30 21:01:00,1.76955,1.76964,1.76954,1.76961,16000000.0
2006-01-30 21:02:00,1.76953,1.76979,1.76953,1.76975,8000000.0
2006-01-30 21:03:00,1.76977,1.76978,1.7697,1.76973,13000000.0
2006-01-30 21:06:00,1.76965,1.76969,1.76961,1.76964,8000000.0
2006-01-30 21:07:00,1.76967,1.77001,1.76967,1.77001,7000000.0
2006-01-30 21:08:00,1.77024,1.77038,1.77024,1.77032,11000000.0
2006-01-30 21:10:00,1.77043,1.77046,1.77032,1.77042,10000000.0
2006-01-30 21:13:00,1.77039,1.77049,1.77034,1.77044,8000000.0
2006-01-30 21:14:00,1.77057,1.77057,1.7705,1.77054,7000000.0
2006-01-30 21:15:00,1.77049,1.77053,1.77048,1.7705,11000000.0
2006-01-30 21:16:00,1.77053,1.77053,1.77043,1.77043,9000000.0
2006-01-30 21:17:00,1.77052,1.77054,1.77039,1.77048,7000000.0
2006-01-30 21:19:00,1.77046,1.77067,1.77041,1.7705,8000000.0
2006-01-30 21:20:00,1.77065,1.77087,1.77065,1.77087,12000000.0
2006-01-30 21:21:00,1.77082,1.77086,1.77064,1.77086,8000000.0
2006-01-30 21:22:00,1.77094,1.77098,1.77091,1.77098,7000000.0
2006-01-30 21:24:00,1.77109,1.77112,1.77094,1.77108,11000000.0
2006-01-30 21:25:00,1.77122,1.77134,1.77115,1.77125,6000000.0
2006-01-30 21:26:00,1.77134,1.7714,1.77122,1.77122,5000000.0
2006-01-30 21:27:00,1.77126,1.7713,1.77124,1.77124,6000000.0
2006-01-30 21:28:00,1.77128,1.77132,1.77119,1.77123,20000000.0
2006-01-30 21:29:00,1.77107,1.77107,1.77075,1.77089,8000000.0
2006-01-30 21:30:00,1.77081,1.77089,1.77079,1.77089,9000000.0
2006-01-30 21:31:00,1.77084,1.77084,1.7707,1.77071,4000000.0
2006-01-30 21:32:00,1.77069,1.77069,1.77047,1.77051,7000000.0
2006-01-30 21:34:00,1.77067,1.77086,1.77067,1.77077,10000000.0
2006-01-30 21:35:00,1.77076,1.77076,1.77063,1.77068,11000000.0
2006-01-30 21:37:00,1.77072,1.77074,1.77059,1.77074,11000000.0
2006-01-30 21:39:00,1.77073,1.77085,1.77068,1.77073,18000000.0
2006-01-30 21:40:00,1.77077,1.77085,1.77073,1.77082,12000000.0
2006-01-30 21:41:00,1.77082,1.77082,1.77055,1.77072,7000000.0
2006-01-30 21:42:00,1.77072,1.77077,1.7707,1.77072,7000000.0
2006-01-30 21:43:00,1.77078,1.77082,1.77069,1.77074,11000000.0
2006-01-30 21:44:00,1.77073,1.77078,1.77063,1.77078,18000000.0
2006-01-30 21:45:00,1.7708,1.77093,1.7708,1.77086,7000000.0
2006-01-30 21:46:00,1.77085,1.77088,1.77085,1.77086,3000000.0
2006-01-30 21:47:00,1.77077,1.77087,1.77077,1.77085,4000000.0
2006-01-30 21:48:00,1.77084,1.77095,1.77084,1.77095,7000000.0
2006-01-30 21:49:00,1.77087,1.77091,1.77079,1.77091,8000000.0
2006-01-30 21:50:00,1.77092,1.77092,1.77083,1.77084,10000000.0
2006-01-30 21:51:00,1.77081,1.7709,1.77079,1.7709,7000000.0
2006-01-30 21:52:00,1.77097,1.77108,1.77091,1.77108,7000000.0
2006-01-30 21:53:00,1.77114,1.77128,1.7711,1.7711,8000000.0
2006-01-30 21:54:00,1.77128,1.77128,1.77121,1.77121,9000000.0
2006-01-30 21:55:00,1.77119,1.77119,1.77108,1.77108,11000000.0
2006-01-30 21:56:00,1.77105,1.77117,1.77105,1.77117,6000000.0
2006-01-30 21:57:00,1.77102,1.77118,1.77101,1.77118,13000000.0
2006-01-30 21:58:00,1.77127,1.77127,1.77114,1.77116,6000000.0
2006-01-30 21:59:00,1.77104,1.77114,1.7708,1.7708,25000000.0
2006-01-30 22:00:00,1.77083,1.77091,1.77073,1.77078,12000000.0
2006-01-30 22:01:00,1.77095,1.77104,1.77086,1.77104,6000000.0
2006-01-30 22:02:00,1.77092,1.77092,1.77085,1.77085,11000000.0
2006-01-30 22:03:00,1.77085,1.77093,1.7708,1.77089,9000000.0
2006-01-30 22:06:00,1.77083,1.77094,1.77078,1.77088,8000000.0
2006-01-30 22:07:00,1.77074,1.77078,1.77072,1.77076,15000000.0
2006-01-30 22:08:00,1.77086,1.7709,1.77075,1.7709,6000000.0
2006-01-30 22:09:00,1.77085,1.77091,1.77081,1.77081,13000000.0
2006-01-30 22:10:00,1.77084,1.77084,1.77065,1.77065,9000000.0
2006-01-30 22:11:00,1.77072,1.77072,1.77052,1.77069,8000000.0
2006-01-30 22:12:00,1.7706,1.77069,1.77059,1.77059,15000000.0
2006-01-30 22:16:00,1.77054,1.77073,1.77052,1.77073,8000000.0
2006-01-30 22:17:00,1.77064,1.7707,1.77064,1.77067,16000000.0
2006-01-30 22:18:00,1.77075,1.77075,1.77061,1.77067,5000000.0
2006-01-30 22:19:00,1.77075,1.77086,1.77067,1.77084,6000000.0
2006-01-30 22:20:00,1.77071,1.77081,1.77037,1.77073,7000000.0
2006-01-30 22:22:00,1.77067,1.77076,1.77061,1.77067,8000000.0
2006-01-30 22:23:00,1.77069,1.77071,1.77067,1.77067,15000000.0
2006-01-30 22:24:00,1.77064,1.77084,1.77064,1.77065,10000000.0
2006-01-30 22:25:00,1.7707,1.7708,1.7707,1.7708,5000000.0
2006-01-30 22:27:00,1.77069,1.77078,1.77069,1.77078,10000000.0
2006-01-30 22:28:00,1.77091,1.77092,1.77084,1.77088,8000000.0
2006-01-30 22:31:00,1.77082,1.77082,1.77057,1.77057,7000000.0
2006-01-30 22:32:00,1.7706,1.77063,1.77047,1.7706,7000000.0
2006-01-30 22:34:00,1.77045,1.77053,1.77027,1.77053,47000000.0
2006-01-30 22:35:00,1.77069,1.77078,1.77058,1.7707,8000000.0
2006-01-30 22:36:00,1.77066,1.77075,1.77065,1.77069,7000000.0
2006-01-30 22:37:00,1.7707,1.77076,1.77063,1.77076,28000000.0
2006-01-30 22:38:00,1.77077,1.77091,1.77073,1.7708,10000000.0
2006-01-30 22:39:00,1.77059,1.7706,1.7705,1.7705,11000000.0
2006-01-30 22:40:00,1.7705,1.77068,1.7705,1.77067,9000000.0
2006-01-30 22:42:00,1.77066,1.77078,1.77064,1.77064,9000000.0
2006-01-30 22:43:00,1.77061,1.77065,1.77058,1.77065,11000000.0
2006-01-30 22:44:00,1.77061,1.77061,1.77043,1.77043,8000000.0
2006-01-30 22:45:00,1.77046,1.77048,1.77044,1.77048,12000000.0
2006-01-30 22:46:00,1.77081,1.77104,1.77081,1.77093,9000000.0
2006-01-30 22:48:00,1.77068,1.77078,1.77063,1.77067,11000000.0
2006-01-30 22:49:00,1.77064,1.7707,1.77064,1.77065,12000000.0
2006-01-30 22:50:00,1.77067,1.77069,1.77057,1.77057,16000000.0
2006-01-30 22:51:00,1.7708,1.7708,1.77065,1.77073,7000000.0
2006-01-30 22:54:00,1.77085,1.77091,1.77079,1.77087,7000000.0
2006-01-30 22:57:00,1.77081,1.77094,1.77066,1.77079,10000000.0
2006-01-30 22:59:00,1.77078,1.77078,1.77069,1.77069,9000000.0
2006-01-30 23:00:00,1.77072,1.77077,1.77071,1.77077,12000000.0
2006-01-30 23:02:00,1.77088,1.77096,1.77088,1.77093,7000000.0
2006-01-30 23:03:00,1.77082,1.77084,1.77079,1.77079,12000000.0
2006-01-30 23:04:00,1.77083,1.77098,1.77083,1.77097,9000000.0
2006-01-30 23:05:00,1.77088,1.77091,1.77086,1.7709,11000000.0
2006-01-30 23:06:00,1.77103,1.77111,1.77103,1.77106,5000000.0
2006-01-30 23:07:00,1.7711,1.77125,1.7711,1.77125,8000000.0
2006-01-30 23:08:00,1.77117,1.77129,1.77115,1.77129,15000000.0
2006-01-30 23:09:00,1.77133,1.77135,1.7713,1.77135,7000000.0
2006-01-30 23:10:00,1.77142,1.77142,1.77127,1.77128,8000000.0
2006-01-30 23:11:00,1.77138,1.77152,1.77133,1.77138,8000000.0
2006-01-30 23:12:00,1.77142,1.77152,1.77134,1.77147,8000000.0
2006-01-30 23:14:00,1.77127,1.77145,1.77127,1.77145,9000000.0
2006-01-30 23:15:00,1.77123,1.77125,1.77117,1.77118,8000000.0
2006-01-30 23:16:00,1.7713,1.77132,1.77115,1.77125,9000000.0
2006-01-30 23:17:00,1.77109,1.77127,1.77108,1.77127,7000000.0
2006-01-30 23:18:00,1.77135,1.77142,1.77105,1.77135,7000000.0
2006-01-30 23:19:00,1.77137,1.77139,1.77101,1.77134,9000000.0
2006-01-30 23:21:00,1.77138,1.77138,1.77115,1.77132,5000000.0
2006-01-30 23:24:00,1.77121,1.7713,1.77117,1.77117,9000000.0
2006-01-30 23:26:00,1.77128,1.77137,1.77128,1.77137,5000000.0
2006-01-30 23:27:00,1.77133,1.77133,1.77119,1.77125,5000000.0
2006-01-30 23:30:00,1.77113,1.77127,1.77108,1.77118,7000000.0
2006-01-30 23:31:00,1.77095,1.77106,1.77095,1.77098,14000000.0
2006-01-30 23:32:00,1.77108,1.77122,1.77105,1.77107,9000000.0
2006-01-30 23:33:00,1.77113,1.77123,1.77113,1.77123,5000000.0
2006-01-30 23:36:00,1.77123,1.77123,1.77097,1.77115,9000000.0
2006-01-30 23:37:00,1.77098,1.77111,1.77098,1.77111,8000000.0
2006-01-30 23:38:00,1.77103,1.77138,1.77103,1.77138,8000000.0
2006-01-30 23:39:00,1.77136,1.77148,1.77124,1.77133,11000000.0
2006-01-30 23:40:00,1.77138,1.77138,1.77102,1.77107,21000000.0
2006-01-30 23:41:00,1.77152,1.77153,1.77133,1.7715,7000000.0
2006-01-30 23:42:00,1.77143,1.77151,1.77141,1.77151,19000000.0
2006-01-30 23:43:00,1.77156,1.77161,1.77149,1.77152,7000000.0
2006-01-30 23:44:00,1.77143,1.77156,1.77143,1.77143,8000000.0
2006-01-30 23:45:00,1.77143,1.7716,1.7714,1.7716,7000000.0
2006-01-30 23:47:00,1.77165,1.7717,1.77158,1.77166,7000000.0
2006-01-30 23:48:00,1.77164,1.77177,1.77162,1.77177,8000000.0
2006-01-30 23:49:00,1.77183,1.7719,1.77174,1.77175,8000000.0
2006-01-30 23:50:00,1.77167,1.77169,1.7715,1.7715,8000000.0
2006-01-30 23:52:00,1.77155,1.77162,1.77155,1.77162,7000000.0
2006-01-30 23:54:00,1.77146,1.77181,1.77144,1.77144,7000000.0
2006-01-30 23:56:00,1.77143,1.77177,1.77137,1.77147,12000000.0
2006-01-30 23:57:00,1.77175,1.77181,1.7717,1.77179,10000000.0
2006-01-30 23:58:00,1.77149,1.77149,1.77106,1.77106,8000000.0
2006-01-31 00:24:00,1.7715,1.77175,1.7715,1.77161,8000000.0
2006-01-31 00:25:00,1.77159,1.77163,1.77157,1.77163,11000000.0
2006-01-31 00:26:00,1.77185,1.77185,1.77158,1.77185,7000000.0
2006-01-31 00:27:00,1.77162,1.77162,1.77153,1.77154,10000000.0
2006-01-31 00:28:00,1.77166,1.77194,1.77166,1.77166,8000000.0
2006-01-31 00:29:00,1.77181,1.77185,1.77171,1.77177,6000000.0
2006-01-31 00:30:00,1.77171,1.77178,1.77159,1.77175,7000000.0
2006-01-31 00:31:00,1.77164,1.77164,1.77156,1.77158,7000000.0
2006-01-31 00:32:00,1.77151,1.77159,1.77128,1.77147,7000000.0
2006-01-31 00:33:00,1.77136,1.77136,1.77111,1.77131,7000000.0
2006-01-31 00:34:00,1.77137,1.77137,1.77122,1.77124,7000000.0
2006-01-31 00:36:00,1.7713,1.77131,1.77114,1.77121,5000000.0
2006-01-31 00:38:00,1.77109,1.77145,1.77109,1.77131,7000000.0
2006-01-31 00:39:00,1.7714,1.77156,1.7714,1.77151,10000000.0
2006-01-31 00:42:00,1.77151,1.77151,1.77118,1.77118,8000000.0
2006-01-31 00:43:00,1.77076,1.77096,1.77076,1.77096,5000000.0
2006-01-31 00:44:00,1.77093,1.77093,1.77028,1.77066,11000000.0
2006-01-31 00:45:00,1.7706,1.77079,1.7706,1.77074,7000000.0
2006-01-31 00:47:00,1.77058,1.7707,1.77047,1.7707,7000000.0
2006-01-31 00:49:00,1.77077,1.77091,1.77071,1.77089,5000000.0
2006-01-31 00:50:00,1.77078,1.77081,1.77063,1.77063,10000000.0
2006-01-31 00:51:00,1.77059,1.77059,1.7704,1.77045,5000000.0
2006-01-31 00:52:00,1.77053,1.7706,1.77021,1.77021,7000000.0
2006-01-31 00:53:00,1.77024,1.77061,1.77024,1.77061,11000000.0
2006-01-31 00:56:00,1.77075,1.77107,1.77075,1.77107,6000000.0
2006-01-31 00:57:00,1.77148,1.77148,1.77127,1.77133,8000000.0
2006-01-31 00:58:00,1.77154,1.77182,1.77154,1.77182,10000000.0
2006-01-31 00:59:00,1.77194,1.77223,1.77194,1.77223,7000000.0
2006-01-31 01:00:00,1.77233,1.7724,1.77228,1.7723,19000000.0
2006-01-31 01:02:00,1.77205,1.77223,1.77193,1.77214,8000000.0
2006-01-31 01:03:00,1.77214,1.77231,1.7719,1.77206,7000000.0
2006-01-31 01:04:00,1.77225,1.77337,1.77225,1.77327,8000000.0
2006-01-31 01:05:00,1.77334,1.77334,1.77325,1.77334,7000000.0
2006-01-31 01:06:00,1.7735,1.77374,1.77348,1.77374,8000000.0
2006-01-31 01:07:00,1.77372,1.77379,1.77365,1.77375,11000000.0
2006-01-31 01:09:00,1.77369,1.77369,1.77263,1.77296,8000000.0
2006-01-31 01:10:00,1.7731,1.77331,1.77304,1.77331,10000000.0
2006-01-31 01:15:00,1.77334,1.77339,1.77323,1.77334,10000000.0
2006-01-31 01:16:00,1.77328,1.77328,1.773,1.77301,8000000.0
2006-01-31 01:18:00,1.77313,1.77318,1.77291,1.77318,10000000.0
2006-01-31 01:19:00,1.77347,1.77414,1.77347,1.7741,11000000.0
2006-01-31 01:20:00,1.77418,1.77418,1.77379,1.77379,13000000.0
2006-01-31 01:21:00,1.77385,1.77394,1.77385,1.77394,7000000.0
2006-01-31 01:23:00,1.77399,1.77406,1.77389,1.77406,8000000.0
2006-01-31 01:24:00,1.77405,1.77408,1.77394,1.77402,7000000.0
2006-01-31 01:25:00,1.77393,1.77399,1.77383,1.77391,8000000.0
2006-01-31 01:26:00,1.77382,1.77382,1.7737,1.77373,14000000.0
2006-01-31 01:27:00,1.77378,1.77416,1.77378,1.77416,15000000.0
2006-01-31 01:28:00,1.77396,1.77442,1.77396,1.77442,9000000.0
2006-01-31 01:29:00,1.77437,1.77467,1.77437,1.77453,10000000.0
2006-01-31 01:30:00,1.77448,1.77448,1.77437,1.77439,10000000.0
2006-01-31 01:32:00,1.77452,1.77452,1.7741,1.77442,18000000.0
2006-01-31 01:33:00,1.7745,1.77455,1.77445,1.77455,6000000.0
2006-01-31 01:34:00,1.77458,1.77493,1.77458,1.77488,16000000.0
2006-01-31 01:35:00,1.77494,1.77513,1.77487,1.77513,8000000.0
2006-01-31 01:36:00,1.77497,1.77506,1.77489,1.77489,9000000.0
2006-01-31 01:37:00,1.77475,1.77632,1.77459,1.77632,5000000.0
2006-01-31 01:38:00,1.77713,1.77713,1.77599,1.77599,12000000.0
2006-01-31 01:39:00,1.77574,1.77605,1.77531,1.77555,12000000.0
2006-01-31 01:40:00,1.77537,1.77553,1.77522,1.77553,7000000.0
2006-01-31 01:41:00,1.77533,1.77533,1.77464,1.77464,11000000.0
2006-01-31 01:42:00,1.77417,1.77467,1.77417,1.77467,7000000.0
2006-01-31 01:43:00,1.77454,1.77463,1.77425,1.77444,8000000.0
2006-01-31 01:44:00,1.77436,1.77455,1.77425,1.77455,7000000.0
2006-01-31 01:45:00,1.77463,1.77463,1.77449,1.77454,7000000.0
2006-01-31 01:46:00,1.77447,1.77464,1.7744,1.77462,7000000.0
2006-01-31 01:47:00,1.77462,1.77462,1.77443,1.77443,14000000.0
2006-01-31 01:48:00,1.77418,1.77418,1.774,1.77405,7000000.0
2006-01-31 01:49:00,1.77386,1.77386,1.77343,1.77343,8000000.0
2006-01-31 01:50:00,1.77301,1.77301,1.77271,1.77284,10000000.0
2006-01-31 01:52:00,1.7729,1.77302,1.7729,1.77302,13000000.0
2006-01-31 01:53:00,1.77293,1.77293,1.77203,1.77203,7000000.0
2006-01-31 01:54:00,1.77188,1.77198,1.77182,1.77186,9000000.0
2006-01-31 01:55:00,1.77185,1.77207,1.77179,1.77197,11000000.0
2006-01-31 01:56:00,1.7723,1.77267,1.7723,1.77267,17000000.0
2006-01-31 01:57:00,1.77255,1.77273,1.77255,1.77257,13000000.0
2006-01-31 01:58:00,1.77197,1.77198,1.77191,1.77191,10000000.0
2006-01-31 01:59:00,1.77184,1.77184,1.77156,1.77156,7000000.0
2006-01-31 02:00:00,1.77156,1.77162,1.7715,1.77162,10000000.0
2006-01-31 02:01:00,1.77152,1.77167,1.77146,1.77151,8000000.0
2006-01-31 02:02:00,1.77151,1.77153,1.77135,1.7715,7000000.0
2006-01-31 02:03:00,1.77138,1.77147,1.76955,1.7713,10000000.0
2006-01-31 02:05:00,1.77108,1.77124,1.77067,1.77071,10000000.0
2006-01-31 02:06:00,1.77067,1.7708,1.77037,1.77037,10000000.0
2006-01-31 02:07:00,1.77034,1.77054,1.77029,1.77029,8000000.0
2006-01-31 02:08:00,1.77023,1.77023,1.77001,1.77013,8000000.0
2006-01-31 02:09:00,1.76985,1.77014,1.76985,1.77014,7000000.0
2006-01-31 02:10:00,1.77019,1.7703,1.77005,1.77005,9000000.0
2006-01-31 02:12:00,1.77026,1.77108,1.77026,1.77105,8000000.0
2006-01-31 02:13:00,1.77104,1.77108,1.77088,1.77108,7000000.0
2006-01-31 02:14:00,1.77076,1.7712,1.77076,1.7712,9000000.0
2006-01-31 02:17:00,1.77137,1.7714,1.77118,1.77118,6000000.0
2006-01-31 02:18:00,1.77093,1.77123,1.77093,1.77115,7000000.0
2006-01-31 02:19:00,1.77083,1.77083,1.77048,1.7708,11000000.0
2006-01-31 02:20:00,1.7709,1.77103,1.7709,1.77092,6000000.0
2006-01-31 02:21:00,1.77082,1.77083,1.77068,1.77076,7000000.0
2006-01-31 02:22:00,1.77068,1.77068,1.77056,1.77057,8000000.0
2006-01-31 02:24:00,1.77051,1.77053,1.77043,1.77053,11000000.0
2006-01-31 02:25:00,1.77052,1.77067,1.7705,1.77057,11000000.0
2006-01-31 02:31:00,1.77075,1.77096,1.77075,1.77091,8000000.0
2006-01-31 02:33:00,1.77082,1.77147,1.77082,1.77147,8000000.0
2006-01-31 02:34:00,1.7712,1.77136,1.77107,1.77136,7000000.0
2006-01-31 02:36:00,1.77122,1.77153,1.77122,1.77133,7000000.0
2006-01-31 02:37:00,1.77144,1.77144,1.77127,1.77135,7000000.0
2006-01-31 02:38:00,1.77117,1.77133,1.77117,1.77129,7000000.0
2006-01-31 02:39:00,1.77123,1.77136,1.77123,1.77123,8000000.0
2006-01-31 02:41:00,1.77129,1.77129,1.77111,1.77115,8000000.0
2006-01-31 02:42:00,1.77124,1.77125,1.77123,1.77125,3000000.0
2006-01-31 02:43:00,1.77133,1.77137,1.77126,1.77133,9000000.0
2006-01-31 02:45:00,1.77128,1.77128,1.77094,1.77107,8000000.0
2006-01-31 02:50:00,1.77113,1.77128,1.77105,1.77128,7000000.0
2006-01-31 02:51:00,1.77146,1.77162,1.77139,1.77139,8000000.0
2006-01-31 02:53:00,1.77186,1.77189,1.77174,1.77175,8000000.0
2006-01-31 02:54:00,1.7715,1.77161,1.77124,1.77124,8000000.0
2006-01-31 02:55:00,1.77125,1.77125,1.77071,1.77075,8000000.0
2006-01-31 02:56:00,1.77094,1.77098,1.77089,1.77098,7000000.0
2006-01-31 02:57:00,1.77101,1.77101,1.77077,1.77091,8000000.0
2006-01-31 02:58:00,1.77084,1.7709,1.77074,1.77079,8000000.0
2006-01-31 02:59:00,1.77072,1.77086,1.77071,1.77081,9000000.0
2006-01-31 03:00:00,1.77084,1.77091,1.77078,1.7709,6000000.0
2006-01-31 03:02:00,1.77088,1.77099,1.77074,1.77088,11000000.0
2006-01-31 03:04:00,1.77074,1.77077,1.77044,1.77057,7000000.0
2006-01-31 03:05:00,1.77082,1.77095,1.77079,1.77088,8000000.0
2006-01-31 03:06:00,1.77083,1.77083,1.77043,1.77046,8000000.0
2006-01-31 03:07:00,1.7704,1.77063,1.7704,1.77063,8000000.0
2006-01-31 03:08:00,1.77074,1.77078,1.77069,1.77069,5000000.0
2006-01-31 03:09:00,1.77068,1.77068,1.77062,1.77062,8000000.0
2006-01-31 03:10:00,1.77058,1.77058,1.77035,1.77035,7000000.0
2006-01-31 03:11:00,1.77042,1.7705,1.77033,1.7705,10000000.0
2006-01-31 03:12:00,1.7705,1.7705,1.7702,1.77022,7000000.0
2006-01-31 03:13:00,1.77047,1.77047,1.77019,1.77019,11000000.0
2006-01-31 03:14:00,1.77025,1.77042,1.77025,1.77035,11000000.0
2006-01-31 03:15:00,1.77045,1.77045,1.77026,1.77028,7000000.0
2006-01-31 03:16:00,1.77056,1.77068,1.77026,1.77068,7000000.0
2006-01-31 03:17:00,1.77068,1.77075,1.77007,1.77053,11000000.0
2006-01-31 03:18:00,1.77066,1.77087,1.77066,1.77087,10000000.0
2006-01-31 03:19:00,1.77052,1.77052,1.77009,1.77023,10000000.0
2006-01-31 03:20:00,1.77016,1.77016,1.77002,1.77009,7000000.0
2006-01-31 03:21:00,1.77012,1.77012,1.76963,1.76985,7000000.0
2006-01-31 03:22:00,1.76994,1.76999,1.76983,1.76994,7000000.0
2006-01-31 03:24:00,1.76999,1.77009,1.76816,1.77008,8000000.0
2006-01-31 03:25:00,1.77002,1.77022,1.77002,1.77022,8000000.0
2006-01-31 03:26:00,1.77003,1.77034,1.77003,1.77026,11000000.0
2006-01-31 03:27:00,1.77033,1.77033,1.77001,1.77006,8000000.0
2006-01-31 03:28:00,1.77006,1.7703,1.77002,1.7703,10000000.0
2006-01-31 03:29:00,1.77021,1.77021,1.7699,1.76994,11000000.0
2006-01-31 03:32:00,1.77005,1.77012,1.76999,1.77012,8000000.0
2006-01-31 03:34:00,1.77012,1.77022,1.77004,1.77022,8000000.0
2006-01-31 03:35:00,1.77001,1.77008,1.76991,1.77003,10000000.0
2006-01-31 03:36:00,1.76999,1.77006,1.76993,1.77006,7000000.0
2006-01-31 03:37:00,1.77003,1.7701,1.77003,1.77009,9000000.0
2006-01-31 03:38:00,1.77063,1.77096,1.77063,1.77069,7000000.0
2006-01-31 03:39:00,1.77057,1.77076,1.7705,1.7705,8000000.0
2006-01-31 03:40:00,1.77013,1.77014,1.76994,1.77014,3000000.0
2006-01-31 03:42:00,1.77003,1.77044,1.77003,1.77036,10000000.0
2006-01-31 03:43:00,1.77044,1.77044,1.77023,1.77027,8000000.0
2006-01-31 03:44:00,1.77046,1.77046,1.77034,1.77043,6000000.0
2006-01-31 03:45:00,1.77072,1.77075,1.77063,1.77072,8000000.0
2006-01-31 03:46:00,1.77068,1.77073,1.77064,1.7707,7000000.0
2006-01-31 03:47:00,1.77101,1.77113,1.77091,1.77091,7000000.0
2006-01-31 03:49:00,1.77098,1.77114,1.77097,1.77114,8000000.0
2006-01-31 03:50:00,1.77112,1.77112,1.77091,1.77101,8000000.0
2006-01-31 03:51:00,1.77144,1.77148,1.77129,1.77144,9000000.0
2006-01-31 03:52:00,1.77174,1.77188,1.77167,1.77185,8000000.0
2006-01-31 03:53:00,1.77185,1.77188,1.77159,1.77167,10000000.0
2006-01-31 03:54:00,1.77203,1.77211,1.77166,1.77166,7000000.0
2006-01-31 03:55:00,1.77191,1.77202,1.77173,1.77199,7000000.0
2006-01-31 03:56:00,1.77204,1.77204,1.77178,1.77182,7000000.0
2006-01-31 03:57:00,1.77171,1.77201,1.77171,1.77186,8000000.0
2006-01-31 03:58:00,1.7718,1.77195,1.76989,1.77158,7000000.0
2006-01-31 03:59:00,1.77159,1.77175,1.77155,1.77155,7000000.0
2006-01-31 04:00:00,1.77183,1.77191,1.77167,1.77191,6000000.0
2006-01-31 04:01:00,1.77193,1.77197,1.77177,1.77177,7000000.0
2006-01-31 04:02:00,1.77166,1.77195,1.77166,1.77181,8000000.0
2006-01-31 04:03:00,1.77162,1.77162,1.77136,1.77147,8000000.0
2006-01-31 04:04:00,1.77137,1.7714,1.77045,1.77045,8000000.0
2006-01-31 04:05:00,1.77048,1.77054,1.77027,1.77052,8000000.0
2006-01-31 04:06:00,1.77048,1.77058,1.77036,1.77036,9000000.0
2006-01-31 04:07:00,1.77022,1.77074,1.77022,1.77063,11000000.0
2006-01-31 04:08:00,1.77055,1.77055,1.77031,1.77031,7000000.0
2006-01-31 04:09:00,1.77025,1.77034,1.77013,1.77034,7000000.0
2006-01-31 04:10:00,1.77033,1.77052,1.77033,1.7704,8000000.0
2006-01-31 04:11:00,1.77037,1.7707,1.77037,1.7706,7000000.0
2006-01-31 04:13:00,1.77056,1.77065,1.7705,1.7705,8000000.0
2006-01-31 04:14:00,1.77049,1.77116,1.77042,1.77093,7000000.0
2006-01-31 04:15:00,1.77081,1.77097,1.77081,1.77091,7000000.0
2006-01-31 04:16:00,1.77093,1.77126,1.77093,1.77118,5000000.0
2006-01-31 04:17:00,1.77117,1.77135,1.77111,1.77135,7000000.0
2006-01-31 04:18:00,1.77126,1.77127,1.77115,1.77115,8000000.0
2006-01-31 04:19:00,1.77137,1.77137,1.77112,1.77126,8000000.0
2006-01-31 04:21:00,1.77123,1.77141,1.77121,1.77121,8000000.0
2006-01-31 04:22:00,1.77143,1.7715,1.77137,1.7714,9000000.0
2006-01-31 04:23:00,1.77137,1.77137,1.77116,1.77123,7000000.0
2006-01-31 04:24:00,1.77109,1.77109,1.7708,1.7708,9000000.0
2006-01-31 04:25:00,1.77085,1.77115,1.77085,1.77095,7000000.0
2006-01-31 04:26:00,1.77115,1.77134,1.77115,1.77131,7000000.0
2006-01-31 04:27:00,1.77144,1.77144,1.77134,1.77142,8000000.0
2006-01-31 04:28:00,1.77141,1.77141,1.77119,1.77129,7000000.0
2006-01-31 04:29:00,1.77115,1.77123,1.77102,1.77115,8000000.0
2006-01-31 04:31:00,1.7714,1.7714,1.77125,1.77127,10000000.0
2006-01-31 04:32:00,1.77127,1.77137,1.77099,1.77137,9000000.0
2006-01-31 04:33:00,1.77142,1.7715,1.77133,1.77133,8000000.0
2006-01-31 04:34:00,1.77141,1.77141,1.7712,1.77126,7000000.0
2006-01-31 04:35:00,1.77134,1.77142,1.77134,1.77135,7000000.0
2006-01-31 04:36:00,1.77138,1.77166,1.77138,1.7716,6000000.0
2006-01-31 04:37:00,1.77168,1.77187,1.77165,1.77173,11000000.0
2006-01-31 04:38:00,1.77184,1.77187,1.77175,1.77184,9000000.0
2006-01-31 04:39:00,1.77201,1.77201,1.77178,1.77178,9000000.0
2006-01-31 04:42:00,1.77189,1.77189,1.77157,1.77157,7000000.0
2006-01-31 04:43:00,1.77155,1.77176,1.77133,1.77138,11000000.0
2006-01-31 04:46:00,1.77137,1.77144,1.77134,1.77143,6000000.0
2006-01-31 04:47:00,1.77167,1.77175,1.77151,1.77152,8000000.0
2006-01-31 04:48:00,1.77127,1.77142,1.77124,1.77142,7000000.0
2006-01-31 04:49:00,1.77172,1.77172,1.7713,1.77149,11000000.0
2006-01-31 04:50:00,1.7715,1.7715,1.77119,1.77119,3000000.0
2006-01-31 04:51:00,1.77089,1.77093,1.77056,1.77056,7000000.0
2006-01-31 04:53:00,1.77063,1.77073,1.7703,1.7703,9000000.0
2006-01-31 04:54:00,1.77058,1.77074,1.77047,1.77074,7000000.0
2006-01-31 04:55:00,1.77066,1.77066,1.77033,1.77046,8000000.0
2006-01-31 04:56:00,1.77064,1.7708,1.77064,1.77075,7000000.0
2006-01-31 04:57:00,1.77049,1.77065,1.77049,1.77065,8000000.0
2006-01-31 04:58:00,1.77089,1.77089,1.77048,1.77054,8000000.0
2006-01-31 04:59:00,1.77057,1.77057,1.77042,1.77048,8000000.0
2006-01-31 05:00:00,1.77029,1.77034,1.7701,1.7701,7000000.0
2006-01-31 05:01:00,1.77026,1.77044,1.77026,1.77035,7000000.0
2006-01-31 05:02:00,1.77039,1.77039,1.77017,1.77032,7000000.0
2006-01-31 05:04:00,1.76974,1.77008,1.76974,1.77008,7000000.0
2006-01-31 05:05:00,1.76999,1.77017,1.76999,1.7701,8000000.0
2006-01-31 05:06:00,1.77007,1.7705,1.77007,1.7705,8000000.0
2006-01-31 05:07:00,1.77068,1.77068,1.77033,1.77049,8000000.0
2006-01-31 05:08:00,1.77054,1.77061,1.7704,1.7704,10000000.0
2006-01-31 05:09:00,1.77057,1.7706,1.77041,1.7706,7000000.0
2006-01-31 05:10:00,1.77062,1.77069,1.77052,1.7706,7000000.0
2006-01-31 05:11:00,1.77062,1.77064,1.77033,1.7705,8000000.0
2006-01-31 05:12:00,1.77032,1.77058,1.77022,1.77058,11000000.0
2006-01-31 05:13:00,1.77059,1.77059,1.77028,1.77028,8000000.0
2006-01-31 05:14:00,1.77067,1.77094,1.77067,1.77094,11000000.0
2006-01-31 05:15:00,1.77086,1.77086,1.77063,1.77063,11000000.0
2006-01-31 05:16:00,1.77046,1.77046,1.77023,1.77023,9000000.0
2006-01-31 05:17:00,1.77032,1.7706,1.77032,1.7706,8000000.0
2006-01-31 05:18:00,1.77061,1.77081,1.77054,1.77081,8000000.0
2006-01-31 05:19:00,1.7708,1.7708,1.77022,1.77025,7000000.0
2006-01-31 05:21:00,1.77014,1.77066,1.77014,1.77066,8000000.0
2006-01-31 05:23:00,1.77074,1.77074,1.77051,1.77061,10000000.0
2006-01-31 05:24:00,1.77059,1.77097,1.77059,1.77086,7000000.0
2006-01-31 05:25:00,1.77081,1.77086,1.77081,1.77083,7000000.0
2006-01-31 05:26:00,1.77086,1.771,1.77081,1.771,7000000.0
2006-01-31 05:27:00,1.77124,1.7713,1.77101,1.77105,8000000.0
2006-01-31 05:28:00,1.7711,1.77135,1.7711,1.77126,9000000.0
2006-01-31 05:29:00,1.77148,1.77166,1.77142,1.77155,7000000.0
2006-01-31 05:30:00,1.77162,1.77162,1.77132,1.77132,7000000.0
2006-01-31 05:32:00,1.7715,1.77156,1.7714,1.77154,8000000.0
2006-01-31 05:34:00,1.77152,1.77152,1.77136,1.77136,5000000.0
2006-01-31 05:35:00,1.77128,1.77128,1.77088,1.77088,7000000.0
2006-01-31 05:36:00,1.77104,1.77139,1.77104,1.77137,11000000.0
2006-01-31 05:38:00,1.77155,1.77162,1.77155,1.77155,6000000.0
2006-01-31 05:39:00,1.77179,1.77181,1.77177,1.77177,7000000.0
2006-01-31 05:40:00,1.77167,1.77179,1.77153,1.77167,8000000.0
2006-01-31 05:41:00,1.77164,1.77164,1.7714,1.77147,8000000.0
2006-01-31 05:42:00,1.77148,1.77148,1.77126,1.77145,7000000.0
2006-01-31 05:43:00,1.77168,1.7718,1.77157,1.77171,9000000.0
2006-01-31 05:44:00,1.77189,1.77195,1.77171,1.77194,8000000.0
2006-01-31 05:45:00,1.77187,1.77189,1.7716,1.77173,11000000.0
2006-01-31 05:47:00,1.77174,1.77187,1.77164,1.77164,8000000.0
2006-01-31 05:48:00,1.77161,1.77178,1.77161,1.77168,7000000.0
2006-01-31 05:49:00,1.77181,1.77211,1.77181,1.7719,8000000.0
2006-01-31 05:50:00,1.77196,1.77196,1.77181,1.77181,9000000.0
2006-01-31 05:51:00,1.77165,1.77205,1.77165,1.77205,8000000.0
2006-01-31 05:53:00,1.77234,1.77253,1.77234,1.77253,7000000.0
2006-01-31 05:56:00,1.77231,1.7724,1.77226,1.7724,5000000.0
2006-01-31 05:58:00,1.77231,1.77248,1.7722,1.77238,9000000.0
2006-01-31 06:01:00,1.77223,1.77229,1.77222,1.77222,7000000.0
2006-01-31 06:04:00,1.77212,1.77212,1.77179,1.77186,7000000.0
2006-01-31 06:05:00,1.77174,1.77174,1.77142,1.77169,7000000.0
2006-01-31 06:06:00,1.77172,1.77188,1.77172,1.77188,5000000.0
2006-01-31 06:07:00,1.772,1.77215,1.77199,1.77215,7000000.0
2006-01-31 06:09:00,1.7718,1.7718,1.77144,1.77144,8000000.0
2006-01-31 06:10:00,1.77146,1.77164,1.77143,1.77163,8000000.0
2006-01-31 06:11:00,1.77167,1.77167,1.77155,1.7716,8000000.0
2006-01-31 06:12:00,1.7717,1.7719,1.77168,1.7719,8000000.0
2006-01-31 06:13:00,1.77187,1.77187,1.77154,1.77154,8000000.0
2006-01-31 06:14:00,1.77144,1.77152,1.7714,1.77152,7000000.0
2006-01-31 06:15:00,1.77166,1.77236,1.77166,1.77236,8000000.0
2006-01-31 06:16:00,1.77225,1.77225,1.77213,1.77222,5000000.0
2006-01-31 06:17:00,1.77209,1.77229,1.77191,1.77191,7000000.0
2006-01-31 06:18:00,1.77179,1.77208,1.77175,1.77208,9000000.0
2006-01-31 06:19:00,1.7722,1.77231,1.7722,1.7722,7000000.0
2006-01-31 06:20:00,1.77201,1.77201,1.77149,1.77164,6000000.0
2006-01-31 06:21:00,1.77165,1.77165,1.77137,1.77142,8000000.0
2006-01-31 06:22:00,1.7716,1.77172,1.77155,1.7716,8000000.0
2006-01-31 06:23:00,1.77187,1.77199,1.7718,1.77188,8000000.0
2006-01-31 06:27:00,1.77196,1.77227,1.77196,1.77214,7000000.0
2006-01-31 06:28:00,1.77232,1.77232,1.77209,1.77213,8000000.0
2006-01-31 06:29:00,1.77218,1.77218,1.77199,1.77199,8000000.0
2006-01-31 06:31:00,1.77193,1.77193,1.77164,1.77175,7000000.0
2006-01-31 06:32:00,1.77169,1.77186,1.77169,1.77182,6000000.0
2006-01-31 06:33:00,1.77182,1.77182,1.77157,1.77168,7000000.0
2006-01-31 06:34:00,1.77171,1.772,1.77156,1.77194,7000000.0
2006-01-31 06:35:00,1.77218,1.7722,1.77188,1.77188,11000000.0
2006-01-31 06:36:00,1.77182,1.772,1.77155,1.77155,5000000.0
2006-01-31 06:37:00,1.77181,1.77181,1.77161,1.77164,10000000.0
2006-01-31 06:38:00,1.77137,1.77137,1.77124,1.77124,4000000.0
2006-01-31 06:39:00,1.77114,1.77124,1.77109,1.77121,11000000.0
2006-01-31 06:40:00,1.77131,1.77144,1.7712,1.7712,7000000.0
2006-01-31 06:41:00,1.77138,1.77138,1.77103,1.77103,7000000.0
2006-01-31 06:42:00,1.77108,1.77147,1.77108,1.77147,5000000.0
2006-01-31 06:43:00,1.77142,1.77159,1.77127,1.77127,7000000.0
2006-01-31 06:44:00,1.77113,1.7713,1.7711,1.7713,8000000.0
2006-01-31 06:45:00,1.77158,1.77158,1.77113,1.77113,8000000.0
2006-01-31 06:46:00,1.77134,1.77134,1.77093,1.77106,10000000.0
2006-01-31 06:47:00,1.77112,1.77127,1.77111,1.77115,8000000.0
2006-01-31 06:48:00,1.77127,1.77132,1.77112,1.77112,7000000.0
2006-01-31 06:49:00,1.77123,1.77133,1.77104,1.77133,8000000.0
2006-01-31 06:50:00,1.77139,1.77139,1.77122,1.77135,5000000.0
2006-01-31 06:51:00,1.77114,1.77114,1.77088,1.77113,10000000.0
2006-01-31 06:52:00,1.77106,1.77106,1.77087,1.77099,8000000.0
2006-01-31 06:53:00,1.77101,1.77113,1.77092,1.77101,8000000.0
2006-01-31 06:54:00,1.7713,1.77144,1.77114,1.77114,7000000.0
2006-01-31 06:55:00,1.7713,1.77132,1.77095,1.77124,7000000.0
2006-01-31 06:56:00,1.77126,1.77126,1.77112,1.77112,2000000.0
2006-01-31 06:58:00,1.77133,1.77133,1.77114,1.77123,7000000.0
2006-01-31 06:59:00,1.77136,1.77157,1.77136,1.77157,7000000.0
2006-01-31 07:00:00,1.77155,1.77163,1.77155,1.77158,7000000.0
2006-01-31 07:01:00,1.77152,1.77152,1.77113,1.7713,7000000.0
2006-01-31 07:02:00,1.77124,1.77139,1.77124,1.77135,7000000.0
2006-01-31 07:03:00,1.77098,1.77103,1.77081,1.77084,7000000.0
2006-01-31 07:04:00,1.77099,1.77158,1.77086,1.77158,8000000.0
2006-01-31 07:05:00,1.77162,1.77162,1.77128,1.77128,11000000.0
2006-01-31 07:06:00,1.77114,1.77223,1.77114,1.77223,11000000.0
2006-01-31 07:07:00,1.77244,1.7725,1.77223,1.77223,11000000.0
2006-01-31 07:08:00,1.77221,1.77223,1.772,1.77223,9000000.0
2006-01-31 07:09:00,1.77222,1.77227,1.7721,1.77227,8000000.0
2006-01-31 07:10:00,1.77209,1.77247,1.77199,1.77247,7000000.0
2006-01-31 07:11:00,1.77223,1.77223,1.77193,1.77205,10000000.0
2006-01-31 07:12:00,1.77213,1.77217,1.77149,1.77149,7000000.0
2006-01-31 07:13:00,1.77083,1.7712,1.77077,1.7712,8000000.0
2006-01-31 07:14:00,1.77112,1.77112,1.77093,1.77105,7000000.0
2006-01-31 07:15:00,1.7711,1.77135,1.7711,1.77135,10000000.0
2006-01-31 07:16:00,1.77137,1.77139,1.77101,1.77139,8000000.0
2006-01-31 07:17:00,1.77132,1.7718,1.77132,1.77172,11000000.0
2006-01-31 07:18:00,1.77172,1.77182,1.77165,1.77182,8000000.0
2006-01-31 07:19:00,1.77162,1.77184,1.77142,1.77179,8000000.0
2006-01-31 07:20:00,1.7718,1.77189,1.77143,1.77189,9000000.0
2006-01-31 07:21:00,1.77182,1.77182,1.77113,1.77164,10000000.0
2006-01-31 07:22:00,1.77197,1.77204,1.77185,1.77192,11000000.0
2006-01-31 07:23:00,1.77192,1.77193,1.77164,1.77172,7000000.0
2006-01-31 07:24:00,1.77164,1.77164,1.77137,1.77138,9000000.0
2006-01-31 07:25:00,1.77173,1.77173,1.77153,1.77153,8000000.0
2006-01-31 07:26:00,1.77156,1.77174,1.77149,1.77149,7000000.0
2006-01-31 07:27:00,1.77171,1.77188,1.77163,1.77188,7000000.0
2006-01-31 07:28:00,1.77183,1.77183,1.77144,1.77146,7000000.0
2006-01-31 07:29:00,1.77072,1.7718,1.77072,1.7718,8000000.0
2006-01-31 07:30:00,1.77175,1.77187,1.77166,1.77166,8000000.0
2006-01-31 07:31:00,1.77168,1.77177,1.7715,1.7715,7000000.0
2006-01-31 07:32:00,1.77152,1.77158,1.7714,1.77157,9000000.0
2006-01-31 07:33:00,1.77167,1.7718,1.77167,1.7718,8000000.0
2006-01-31 07:34:00,1.77185,1.77242,1.77185,1.77224,11000000.0
2006-01-31 07:38:00,1.7722,1.7722,1.77202,1.77217,11000000.0
2006-01-31 07:40:00,1.77187,1.77205,1.77187,1.77196,8000000.0
2006-01-31 07:41:00,1.77207,1.77224,1.77207,1.77224,9000000.0
2006-01-31 07:42:00,1.77225,1.77225,1.77187,1.77187,11000000.0
2006-01-31 07:43:00,1.7721,1.77225,1.77205,1.77225,7000000.0
2006-01-31 07:44:00,1.77241,1.77248,1.77236,1.77247,7000000.0
2006-01-31 07:45:00,1.7725,1.7725,1.7724,1.77246,7000000.0
2006-01-31 07:46:00,1.77236,1.77241,1.77219,1.77241,7000000.0
2006-01-31 07:47:00,1.77254,1.77275,1.77253,1.77275,7000000.0
2006-01-31 07:49:00,1.77266,1.77306,1.77263,1.77306,8000000.0
2006-01-31 07:50:00,1.77287,1.77292,1.77274,1.77286,7000000.0
2006-01-31 07:51:00,1.77307,1.77318,1.77297,1.77318,8000000.0
2006-01-31 07:52:00,1.77308,1.77332,1.77308,1.77329,10000000.0
2006-01-31 07:53:00,1.77313,1.77333,1.77313,1.77318,11000000.0
2006-01-31 07:54:00,1.77341,1.77344,1.7732,1.77324,9000000.0
2006-01-31 07:55:00,1.77358,1.77358,1.77327,1.77327,9000000.0
2006-01-31 07:56:00,1.77338,1.77358,1.77338,1.77342,9000000.0
2006-01-31 07:57:00,1.77342,1.77342,1.7732,1.7732,7000000.0
2006-01-31 07:58:00,1.77313,1.77346,1.77313,1.77346,7000000.0
2006-01-31 07:59:00,1.77342,1.77348,1.77306,1.77326,7000000.0
2006-01-31 08:00:00,1.77314,1.77346,1.77314,1.77335,8000000.0
2006-01-31 08:01:00,1.77352,1.77352,1.77323,1.77347,10000000.0
2006-01-31 08:02:00,1.77339,1.77339,1.7733,1.77333,7000000.0
2006-01-31 08:03:00,1.7732,1.77334,1.77301,1.77317,8000000.0
2006-01-31 08:04:00,1.77319,1.77368,1.77319,1.7736,8000000.0
2006-01-31 08:05:00,1.77374,1.77399,1.77374,1.77399,8000000.0
2006-01-31 08:06:00,1.77409,1.77413,1.7738,1.7738,6000000.0
2006-01-31 08:07:00,1.77384,1.77384,1.77365,1.77371,7000000.0
2006-01-31 08:08:00,1.77381,1.77387,1.7737,1.7737,7000000.0
2006-01-31 08:09:00,1.77355,1.77355,1.77338,1.77345,7000000.0
2006-01-31 08:10:00,1.77338,1.77347,1.77332,1.77332,7000000.0
2006-01-31 08:11:00,1.77313,1.77326,1.77276,1.77325,8000000.0
2006-01-31 08:12:00,1.77355,1.77362,1.77341,1.77341,9000000.0
2006-01-31 08:13:00,1.7733,1.77345,1.7733,1.77345,7000000.0
2006-01-31 08:14:00,1.77352,1.7737,1.77345,1.77354,9000000.0
2006-01-31 08:15:00,1.77355,1.77388,1.77352,1.77388,8000000.0
2006-01-31 08:16:00,1.77398,1.77398,1.77375,1.77397,11000000.0
2006-01-31 08:17:00,1.77411,1.7742,1.77393,1.77395,7000000.0
2006-01-31 08:18:00,1.77388,1.77394,1.77355,1.77394,9000000.0
2006-01-31 08:19:00,1.77366,1.77448,1.77366,1.77448,7000000.0
2006-01-31 08:20:00,1.77438,1.77504,1.77438,1.77501,8000000.0
2006-01-31 08:21:00,1.77488,1.77488,1.77452,1.77478,8000000.0
2006-01-31 08:22:00,1.77495,1.77551,1.77483,1.77551,8000000.0
2006-01-31 08:23:00,1.77588,1.77588,1.77528,1.77528,7000000.0
2006-01-31 08:24:00,1.77526,1.77541,1.77526,1.77526,7000000.0
2006-01-31 08:25:00,1.77504,1.77504,1.77458,1.77467,8000000.0
2006-01-31 08:26:00,1.77455,1.77455,1.77416,1.77416,7000000.0
2006-01-31 08:27:00,1.77469,1.77469,1.77429,1.77455,10000000.0
2006-01-31 08:28:00,1.77458,1.77458,1.77441,1.77448,7000000.0
2006-01-31 08:29:00,1.77426,1.77465,1.77426,1.77461,10000000.0
2006-01-31 08:30:00,1.77465,1.77465,1.77446,1.77459,7000000.0
2006-01-31 08:31:00,1.7743,1.77436,1.7742,1.77436,10000000.0
2006-01-31 08:32:00,1.7743,1.77442,1.7743,1.77433,8000000.0
2006-01-31 08:33:00,1.77429,1.77429,1.77415,1.77415,7000000.0
2006-01-31 08:34:00,1.7744,1.77442,1.77428,1.77439,9000000.0
2006-01-31 08:35:00,1.7743,1.77432,1.77391,1.77411,9000000.0
2006-01-31 08:36:00,1.77398,1.77422,1.77385,1.77421,8000000.0
2006-01-31 08:37:00,1.77428,1.77428,1.77407,1.77417,9000000.0
2006-01-31 08:38:00,1.77406,1.77466,1.77406,1.77466,10000000.0
2006-01-31 08:39:00,1.77478,1.77522,1.77478,1.775,11000000.0
2006-01-31 08:40:00,1.77538,1.77559,1.77528,1.77559,8000000.0
2006-01-31 08:41:00,1.77536,1.77542,1.77503,1.77503,11000000.0
2006-01-31 08:42:00,1.77516,1.77542,1.77508,1.77542,10000000.0
2006-01-31 08:43:00,1.77513,1.77521,1.77491,1.77499,8000000.0
2006-01-31 08:44:00,1.77494,1.77517,1.77494,1.77501,10000000.0
2006-01-31 08:45:00,1.77478,1.775,1.77478,1.775,8000000.0
2006-01-31 08:46:00,1.77504,1.77538,1.77393,1.77514,8000000.0
2006-01-31 08:47:00,1.77498,1.77508,1.77493,1.77508,7000000.0
2006-01-31 08:48:00,1.77511,1.77511,1.7749,1.77499,8000000.0
2006-01-31 08:49:00,1.77497,1.77497,1.7748,1.7748,11000000.0
2006-01-31 08:50:00,1.77479,1.77484,1.77476,1.77481,7000000.0
2006-01-31 08:51:00,1.7749,1.7749,1.77465,1.77475,8000000.0
2006-01-31 08:52:00,1.77482,1.77488,1.77476,1.77485,9000000.0
2006-01-31 08:53:00,1.77478,1.7748,1.77421,1.77458,8000000.0
2006-01-31 08:54:00,1.7745,1.7746,1.77443,1.7745,8000000.0
2006-01-31 08:55:00,1.77469,1.7748,1.77464,1.77467,8000000.0
2006-01-31 08:56:00,1.77455,1.77468,1.77446,1.77468,7000000.0
2006-01-31 08:57:00,1.77464,1.77464,1.77431,1.77431,8000000.0
2006-01-31 08:58:00,1.77419,1.77448,1.77419,1.77448,7000000.0
2006-01-31 08:59:00,1.7744,1.7744,1.77421,1.77421,7000000.0
2006-01-31 09:00:00,1.77373,1.77373,1.77348,1.77348,8000000.0
2006-01-31 09:01:00,1.77361,1.77408,1.77361,1.77408,9000000.0
2006-01-31 09:02:00,1.77423,1.77431,1.77418,1.77431,10000000.0
2006-01-31 09:03:00,1.77412,1.77422,1.77384,1.77384,7000000.0
2006-01-31 09:04:00,1.77408,1.77408,1.77392,1.77401,7000000.0
2006-01-31 09:05:00,1.77373,1.77393,1.77373,1.77387,7000000.0
2006-01-31 09:06:00,1.77418,1.7743,1.774,1.77407,11000000.0
2006-01-31 09:07:00,1.77369,1.77369,1.77338,1.77362,8000000.0
2006-01-31 09:08:00,1.77349,1.77349,1.77305,1.7731,7000000.0
2006-01-31 09:09:00,1.77293,1.7731,1.77293,1.7731,11000000.0
2006-01-31 09:10:00,1.77316,1.77346,1.77316,1.77342,7000000.0
2006-01-31 09:11:00,1.77336,1.77352,1.77316,1.77352,9000000.0
2006-01-31 09:12:00,1.77318,1.77349,1.77318,1.77349,8000000.0
2006-01-31 09:13:00,1.77343,1.77344,1.77312,1.77341,9000000.0
2006-01-31 09:14:00,1.77339,1.77339,1.77318,1.77339,11000000.0
2006-01-31 09:15:00,1.77344,1.77348,1.77299,1.77299,7000000.0
2006-01-31 09:16:00,1.77265,1.77265,1.77236,1.77247,8000000.0
2006-01-31 09:17:00,1.77277,1.77287,1.7726,1.77276,11000000.0
2006-01-31 09:18:00,1.77289,1.77293,1.77272,1.77293,8000000.0
2006-01-31 09:19:00,1.773,1.773,1.77284,1.77284,7000000.0
2006-01-31 09:20:00,1.77294,1.77325,1.77294,1.7732,7000000.0
2006-01-31 09:21:00,1.7733,1.77357,1.7733,1.77331,8000000.0
2006-01-31 09:22:00,1.77301,1.77346,1.77301,1.77342,8000000.0
2006-01-31 09:23:00,1.77313,1.7732,1.77306,1.7732,7000000.0
2006-01-31 09:24:00,1.77305,1.77307,1.77287,1.77307,8000000.0
2006-01-31 09:25:00,1.77296,1.77304,1.7729,1.77304,7000000.0
2006-01-31 09:26:00,1.77305,1.77315,1.77301,1.77308,11000000.0
2006-01-31 09:27:00,1.77281,1.77281,1.77185,1.77185,11000000.0
2006-01-31 09:28:00,1.77188,1.77256,1.77188,1.77256,9000000.0
2006-01-31 09:29:00,1.77274,1.77282,1.77253,1.77268,8000000.0
2006-01-31 09:30:00,1.77216,1.77218,1.77203,1.77218,7000000.0
2006-01-31 09:31:00,1.77213,1.77243,1.77213,1.77243,7000000.0
2006-01-31 09:32:00,1.77246,1.7725,1.77233,1.77238,7000000.0
2006-01-31 09:33:00,1.77239,1.77239,1.77222,1.77238,8000000.0
2006-01-31 09:34:00,1.77251,1.77274,1.77251,1.77258,7000000.0
2006-01-31 09:35:00,1.77257,1.77275,1.77238,1.77275,10000000.0
2006-01-31 09:36:00,1.77234,1.77234,1.77181,1.77193,8000000.0
2006-01-31 09:37:00,1.77196,1.77207,1.77191,1.77207,11000000.0
2006-01-31 09:38:00,1.77172,1.77185,1.76994,1.77173,11000000.0
2006-01-31 09:39:00,1.77208,1.77234,1.77208,1.77234,7000000.0
2006-01-31 09:40:00,1.77233,1.77233,1.77189,1.77189,9000000.0
2006-01-31 09:41:00,1.77234,1.77252,1.77223,1.77243,8000000.0
2006-01-31 09:42:00,1.77265,1.77265,1.77235,1.7726,10000000.0
2006-01-31 09:43:00,1.77261,1.7727,1.77246,1.77259,11000000.0
2006-01-31 09:44:00,1.77268,1.77268,1.77242,1.77256,8000000.0
2006-01-31 09:45:00,1.77292,1.7731,1.77292,1.77306,7000000.0
2006-01-31 09:46:00,1.77331,1.77378,1.77313,1.77378,11000000.0
2006-01-31 09:47:00,1.77361,1.77413,1.77361,1.77413,9000000.0
2006-01-31 09:48:00,1.77384,1.77454,1.77384,1.77454,7000000.0
2006-01-31 09:49:00,1.77453,1.77453,1.77401,1.77412,11000000.0
2006-01-31 09:50:00,1.77394,1.77394,1.77373,1.77373,8000000.0
2006-01-31 09:51:00,1.77382,1.77444,1.77382,1.77444,8000000.0
2006-01-31 09:52:00,1.77442,1.77442,1.77419,1.77423,8000000.0
2006-01-31 09:53:00,1.77404,1.77419,1.77397,1.77417,10000000.0
2006-01-31 09:54:00,1.77422,1.77424,1.77414,1.77421,8000000.0
2006-01-31 09:55:00,1.7742,1.7742,1.77367,1.77367,8000000.0
2006-01-31 09:56:00,1.77358,1.77384,1.77358,1.77384,10000000.0
2006-01-31 09:57:00,1.77371,1.77396,1.77371,1.77379,8000000.0
2006-01-31 09:58:00,1.77394,1.77442,1.77391,1.77442,8000000.0
2006-01-31 09:59:00,1.77468,1.77476,1.77431,1.77431,10000000.0
2006-01-31 10:00:00,1.77452,1.77452,1.77429,1.77432,10000000.0
2006-01-31 10:01:00,1.77417,1.77427,1.77406,1.77427,10000000.0
2006-01-31 10:02:00,1.77447,1.77453,1.77439,1.77439,10000000.0
2006-01-31 10:03:00,1.77469,1.77528,1.77469,1.77528,7000000.0
2006-01-31 10:04:00,1.77526,1.77536,1.77514,1.77514,7000000.0
2006-01-31 10:05:00,1.77516,1.77552,1.77516,1.77532,11000000.0
2006-01-31 10:06:00,1.77516,1.77645,1.77516,1.77645,7000000.0
2006-01-31 10:07:00,1.77629,1.77664,1.77629,1.77663,7000000.0
2006-01-31 10:08:00,1.77661,1.77683,1.77641,1.77683,7000000.0
2006-01-31 10:09:00,1.77678,1.77706,1.77678,1.77706,7000000.0
2006-01-31 10:10:00,1.77713,1.7779,1.77706,1.7779,7000000.0
2006-01-31 10:11:00,1.77795,1.77795,1.77763,1.77763,7000000.0
2006-01-31 10:12:00,1.77788,1.7779,1.77756,1.7779,8000000.0
2006-01-31 10:13:00,1.77791,1.77809,1.77752,1.77752,8000000.0
2006-01-31 10:14:00,1.77714,1.77714,1.77673,1.77673,7000000.0
2006-01-31 10:15:00,1.77652,1.77695,1.77643,1.77695,10000000.0
2006-01-31 10:16:00,1.77708,1.77771,1.77704,1.77771,7000000.0
2006-01-31 10:17:00,1.77785,1.77785,1.77695,1.77707,11000000.0
2006-01-31 10:18:00,1.7772,1.77734,1.77702,1.77702,8000000.0
2006-01-31 10:19:00,1.77724,1.77769,1.77724,1.77769,9000000.0
2006-01-31 10:20:00,1.77752,1.77752,1.77729,1.77745,7000000.0
2006-01-31 10:21:00,1.77747,1.77751,1.77718,1.77751,8000000.0
2006-01-31 10:22:00,1.77729,1.77732,1.77705,1.77716,7000000.0
2006-01-31 10:23:00,1.77663,1.77678,1.77646,1.77646,7000000.0
2006-01-31 10:24:00,1.77627,1.77627,1.77567,1.77577,7000000.0
2006-01-31 10:25:00,1.7756,1.77566,1.77539,1.77551,9000000.0
2006-01-31 10:26:00,1.77548,1.77548,1.77504,1.77504,11000000.0
2006-01-31 10:27:00,1.77524,1.77524,1.7748,1.77503,8000000.0
2006-01-31 10:28:00,1.77515,1.77536,1.77515,1.77536,9000000.0
2006-01-31 10:29:00,1.77525,1.77527,1.77495,1.77495,8000000.0
2006-01-31 10:30:00,1.77488,1.77503,1.77481,1.77486,8000000.0
2006-01-31 10:31:00,1.77484,1.77494,1.77468,1.77494,7000000.0
2006-01-31 10:32:00,1.77476,1.77518,1.77468,1.77518,9000000.0
2006-01-31 10:33:00,1.77483,1.77503,1.7747,1.77503,7000000.0
2006-01-31 10:34:00,1.7751,1.7751,1.77479,1.77488,7000000.0
2006-01-31 10:35:00,1.77481,1.77481,1.77439,1.77447,7000000.0
2006-01-31 10:36:00,1.77416,1.77426,1.77403,1.77426,8000000.0
2006-01-31 10:37:00,1.77425,1.77425,1.77394,1.77394,8000000.0
2006-01-31 10:38:00,1.77417,1.77417,1.77359,1.77359,10000000.0
2006-01-31 10:39:00,1.7734,1.77349,1.77319,1.77349,8000000.0
2006-01-31 10:40:00,1.77347,1.77347,1.7733,1.77337,7000000.0
2006-01-31 10:41:00,1.77331,1.77345,1.77328,1.77333,9000000.0
2006-01-31 10:42:00,1.77378,1.77392,1.77375,1.7738,7000000.0
2006-01-31 10:43:00,1.77392,1.77404,1.77348,1.77348,10000000.0
2006-01-31 10:44:00,1.77311,1.77327,1.77289,1.77289,7000000.0
2006-01-31 10:45:00,1.77264,1.77264,1.77225,1.77233,8000000.0
2006-01-31 10:46:00,1.77269,1.77293,1.7726,1.7726,8000000.0
2006-01-31 10:47:00,1.7725,1.77261,1.77232,1.77249,7000000.0
2006-01-31 10:48:00,1.77243,1.77243,1.77201,1.77201,8000000.0
2006-01-31 10:49:00,1.77195,1.77211,1.77183,1.77191,9000000.0
2006-01-31 10:50:00,1.772,1.77211,1.77192,1.77211,8000000.0
2006-01-31 10:51:00,1.77218,1.77218,1.77194,1.77211,9000000.0
2006-01-31 10:52:00,1.77201,1.77213,1.7719,1.7719,8000000.0
2006-01-31 10:53:00,1.77172,1.77172,1.77147,1.77147,9000000.0
2006-01-31 10:54:00,1.77136,1.77136,1.77127,1.77127,10000000.0
2006-01-31 10:55:00,1.7714,1.77145,1.7714,1.77145,7000000.0
2006-01-31 10:56:00,1.77136,1.77156,1.76965,1.77153,7000000.0
2006-01-31 10:57:00,1.77195,1.77208,1.77195,1.77196,8000000.0
2006-01-31 10:58:00,1.77205,1.77212,1.77195,1.77198,7000000.0
2006-01-31 10:59:00,1.77175,1.7726,1.77175,1.7726,11000000.0
2006-01-31 11:00:00,1.77254,1.77258,1.77078,1.77078,7000000.0
2006-01-31 11:02:00,1.77263,1.77266,1.77254,1.77254,7000000.0
2006-01-31 11:03:00,1.7726,1.77269,1.77253,1.77258,11000000.0
2006-01-31 11:04:00,1.77255,1.77255,1.7722,1.7722,11000000.0
2006-01-31 11:05:00,1.77237,1.77266,1.77237,1.77266,7000000.0
2006-01-31 11:06:00,1.77271,1.77289,1.77271,1.77276,8000000.0
2006-01-31 11:07:00,1.77282,1.77302,1.77282,1.77286,7000000.0
2006-01-31 11:08:00,1.77285,1.77298,1.77282,1.77284,9000000.0
2006-01-31 11:09:00,1.77303,1.77306,1.77285,1.77306,8000000.0
2006-01-31 11:10:00,1.77313,1.77316,1.773,1.77316,8000000.0
2006-01-31 11:11:00,1.7732,1.7732,1.77293,1.77299,10000000.0
2006-01-31 11:12:00,1.77286,1.77292,1.77277,1.77292,7000000.0
2006-01-31 11:13:00,1.77285,1.773,1.77259,1.773,11000000.0
2006-01-31 11:14:00,1.77304,1.77313,1.77294,1.77311,11000000.0
2006-01-31 11:15:00,1.77327,1.77327,1.77306,1.77314,7000000.0
2006-01-31 11:16:00,1.77364,1.77386,1.77363,1.77367,7000000.0
2006-01-31 11:17:00,1.77346,1.77346,1.77326,1.77326,7000000.0
2006-01-31 11:18:00,1.7733,1.7733,1.77274,1.77274,10000000.0
2006-01-31 11:36:00,1.77264,1.77264,1.77238,1.77238,8000000.0
2006-01-31 11:37:00,1.77197,1.77239,1.77197,1.77239,8000000.0
2006-01-31 11:38:00,1.77245,1.77245,1.77228,1.77228,9000000.0
2006-01-31 11:39:00,1.7721,1.77235,1.7721,1.77235,9000000.0
2006-01-31 11:40:00,1.77242,1.7726,1.77241,1.77256,11000000.0
2006-01-31 11:41:00,1.77268,1.77297,1.77259,1.77297,11000000.0
2006-01-31 11:42:00,1.77297,1.77311,1.77288,1.77311,11000000.0
2006-01-31 11:43:00,1.77303,1.77305,1.77285,1.77285,7000000.0
2006-01-31 11:44:00,1.77293,1.77293,1.77286,1.77286,7000000.0
2006-01-31 11:45:00,1.77267,1.77292,1.77262,1.77262,11000000.0
2006-01-31 11:46:00,1.77247,1.7725,1.7723,1.77231,7000000.0
2006-01-31 11:47:00,1.77221,1.77241,1.77221,1.77238,9000000.0
2006-01-31 11:48:00,1.77235,1.7724,1.77213,1.77221,10000000.0
2006-01-31 11:49:00,1.77236,1.77242,1.77213,1.77219,7000000.0
2006-01-31 11:50:00,1.77214,1.77214,1.77163,1.77163,7000000.0
2006-01-31 11:51:00,1.77172,1.77193,1.77155,1.77175,8000000.0
2006-01-31 11:52:00,1.77184,1.77197,1.77178,1.77196,10000000.0
2006-01-31 11:54:00,1.77162,1.77176,1.7716,1.77166,9000000.0
2006-01-31 11:55:00,1.77149,1.77149,1.77085,1.77085,8000000.0
2006-01-31 11:56:00,1.77065,1.77068,1.77053,1.77056,11000000.0
2006-01-31 11:57:00,1.77075,1.77075,1.7706,1.7706,8000000.0
2006-01-31 11:58:00,1.77065,1.77078,1.77064,1.77067,9000000.0
2006-01-31 11:59:00,1.77066,1.77096,1.77066,1.77096,7000000.0
2006-01-31 12:00:00,1.77109,1.77114,1.77063,1.77077,7000000.0
2006-01-31 12:01:00,1.77074,1.77074,1.77022,1.77022,10000000.0
2006-01-31 12:02:00,1.77012,1.77018,1.76992,1.77018,10000000.0
2006-01-31 12:03:00,1.77006,1.77022,1.77004,1.77022,7000000.0
2006-01-31 12:04:00,1.76981,1.76981,1.76925,1.76925,9000000.0
2006-01-31 12:05:00,1.7688,1.7688,1.76853,1.76867,11000000.0
2006-01-31 12:06:00,1.76881,1.76893,1.76862,1.76862,7000000.0
2006-01-31 12:07:00,1.76858,1.76895,1.76858,1.76895,7000000.0
2006-01-31 12:08:00,1.7691,1.76951,1.7691,1.76946,9000000.0
2006-01-31 12:09:00,1.76958,1.76958,1.76933,1.76948,8000000.0
2006-01-31 12:10:00,1.76954,1.76954,1.76939,1.76939,8000000.0
2006-01-31 12:11:00,1.76928,1.76928,1.76901,1.76912,7000000.0
2006-01-31 12:12:00,1.76908,1.76931,1.76896,1.76924,7000000.0
2006-01-31 12:13:00,1.7693,1.7693,1.76875,1.76893,10000000.0
2006-01-31 12:14:00,1.76897,1.76899,1.76877,1.76877,8000000.0
2006-01-31 12:15:00,1.76873,1.76898,1.76873,1.76898,8000000.0
2006-01-31 12:16:00,1.76879,1.76909,1.76879,1.76898,8000000.0
2006-01-31 12:17:00,1.76895,1.76909,1.76889,1.76909,8000000.0
2006-01-31 12:18:00,1.76908,1.7691,1.76897,1.7691,11000000.0
2006-01-31 12:19:00,1.76883,1.76883,1.76853,1.76856,9000000.0
2006-01-31 12:20:00,1.76845,1.76845,1.76762,1.76766,10000000.0
2006-01-31 12:21:00,1.76728,1.76756,1.7655,1.7655,7000000.0
2006-01-31 12:23:00,1.76729,1.76743,1.76724,1.76724,7000000.0
2006-01-31 12:24:00,1.76737,1.76739,1.76666,1.76666,7000000.0
2006-01-31 12:25:00,1.76701,1.76717,1.76701,1.76716,9000000.0
2006-01-31 12:26:00,1.76718,1.76718,1.76679,1.76679,8000000.0
2006-01-31 12:27:00,1.76676,1.76688,1.76669,1.76681,10000000.0
2006-01-31 12:28:00,1.7673,1.76743,1.76713,1.76743,9000000.0
2006-01-31 12:29:00,1.76747,1.76776,1.76747,1.76776,9000000.0
2006-01-31 12:30:00,1.76785,1.76798,1.76779,1.76795,7000000.0
2006-01-31 12:31:00,1.76785,1.76796,1.76766,1.76796,11000000.0
2006-01-31 12:32:00,1.76794,1.76794,1.76749,1.76749,7000000.0
2006-01-31 12:33:00,1.76748,1.76748,1.76729,1.76729,7000000.0
2006-01-31 12:34:00,1.7674,1.7676,1.7674,1.7675,7000000.0
2006-01-31 12:35:00,1.76733,1.76737,1.76732,1.76736,8000000.0
2006-01-31 12:36:00,1.76738,1.76738,1.7672,1.76725,8000000.0
2006-01-31 12:37:00,1.76711,1.76734,1.76711,1.76725,9000000.0
2006-01-31 12:38:00,1.76716,1.7673,1.76672,1.76687,8000000.0
2006-01-31 12:39:00,1.76689,1.76689,1.7667,1.7667,9000000.0
2006-01-31 12:40:00,1.76666,1.7668,1.76645,1.76645,7000000.0
2006-01-31 12:41:00,1.76645,1.76651,1.76623,1.76628,8000000.0
2006-01-31 12:42:00,1.76659,1.76678,1.76631,1.76631,9000000.0
2006-01-31 12:43:00,1.76588,1.76588,1.76533,1.76533,9000000.0
2006-01-31 12:44:00,1.7654,1.76569,1.7654,1.76569,8000000.0
2006-01-31 12:45:00,1.76551,1.76551,1.7649,1.76523,10000000.0
2006-01-31 12:46:00,1.76505,1.76512,1.76462,1.76471,9000000.0
2006-01-31 12:47:00,1.76509,1.76597,1.76509,1.76597,10000000.0
2006-01-31 12:48:00,1.76563,1.76588,1.76556,1.76556,11000000.0
2006-01-31 12:49:00,1.7656,1.76575,1.7656,1.76563,7000000.0
2006-01-31 12:50:00,1.76594,1.76594,1.76566,1.76572,7000000.0
2006-01-31 12:51:00,1.76598,1.76598,1.76565,1.76587,8000000.0
2006-01-31 12:53:00,1.76582,1.76582,1.76551,1.76551,8000000.0
2006-01-31 12:54:00,1.76548,1.76578,1.76548,1.76574,7000000.0
2006-01-31 12:55:00,1.76585,1.76592,1.76568,1.76568,8000000.0
2006-01-31 12:56:00,1.76587,1.76623,1.7658,1.76623,7000000.0
2006-01-31 12:57:00,1.76646,1.7666,1.7663,1.7663,7000000.0
2006-01-31 12:58:00,1.76634,1.76651,1.76627,1.76627,8000000.0
2006-01-31 12:59:00,1.76625,1.76657,1.76625,1.7664,7000000.0
2006-01-31 13:00:00,1.76635,1.76643,1.76631,1.76631,8000000.0
2006-01-31 13:01:00,1.76613,1.76634,1.76613,1.76626,8000000.0
2006-01-31 13:02:00,1.76627,1.76647,1.76622,1.76647,7000000.0
2006-01-31 13:03:00,1.7664,1.76674,1.7664,1.76674,8000000.0
2006-01-31 13:04:00,1.76661,1.76668,1.76657,1.76665,7000000.0
2006-01-31 13:05:00,1.76645,1.76645,1.7659,1.76615,8000000.0
2006-01-31 13:06:00,1.76616,1.76616,1.76579,1.76584,7000000.0
2006-01-31 13:07:00,1.76579,1.76612,1.76574,1.76612,7000000.0
2006-01-31 13:08:00,1.76599,1.76619,1.76589,1.76593,10000000.0
2006-01-31 13:09:00,1.76571,1.76582,1.76557,1.76557,7000000.0
2006-01-31 13:10:00,1.76564,1.76568,1.76549,1.76563,9000000.0
2006-01-31 13:11:00,1.76581,1.76586,1.76558,1.7658,8000000.0
2006-01-31 13:12:00,1.76574,1.7659,1.76559,1.76582,8000000.0
2006-01-31 13:13:00,1.76572,1.76581,1.76564,1.76581,9000000.0
2006-01-31 13:14:00,1.76574,1.76592,1.76561,1.76592,7000000.0
2006-01-31 13:15:00,1.76602,1.76607,1.76588,1.76607,8000000.0
2006-01-31 13:16:00,1.76607,1.76621,1.76603,1.76621,8000000.0
2006-01-31 13:17:00,1.7663,1.76637,1.76616,1.76622,9000000.0
2006-01-31 13:18:00,1.76621,1.76621,1.76603,1.76613,10000000.0
2006-01-31 13:19:00,1.76625,1.7664,1.76623,1.7664,8000000.0
2006-01-31 13:20:00,1.76646,1.76652,1.76634,1.76652,8000000.0
2006-01-31 13:21:00,1.76642,1.76642,1.76624,1.76631,7000000.0
2006-01-31 13:22:00,1.76632,1.76635,1.76608,1.76627,11000000.0
2006-01-31 13:23:00,1.765,1.76525,1.76472,1.76525,8000000.0
2006-01-31 13:24:00,1.76524,1.7654,1.76518,1.76533,7000000.0
2006-01-31 13:25:00,1.76503,1.76524,1.76503,1.7652,11000000.0
2006-01-31 13:26:00,1.76506,1.76506,1.76485,1.7649,10000000.0
2006-01-31 13:27:00,1.76476,1.76492,1.76475,1.76477,8000000.0
2006-01-31 13:28:00,1.76474,1.76475,1.76451,1.76454,21000000.0
2006-01-31 13:29:00,1.76435,1.7647,1.76435,1.76468,17000000.0
2006-01-31 13:30:00,1.7648,1.76498,1.7648,1.76481,7000000.0
2006-01-31 13:31:00,1.76472,1.76474,1.76462,1.76462,9000000.0
2006-01-31 13:32:00,1.76495,1.76527,1.76495,1.76498,14000000.0
2006-01-31 13:33:00,1.76498,1.76512,1.76495,1.76495,14000000.0
2006-01-31 13:34:00,1.76491,1.76505,1.76491,1.76504,31000000.0
2006-01-31 13:35:00,1.76501,1.76521,1.76501,1.76521,17000000.0
2006-01-31 13:36:00,1.76499,1.76502,1.76471,1.76492,24000000.0
2006-01-31 13:37:00,1.76509,1.76527,1.765,1.765,10000000.0
2006-01-31 13:38:00,1.7649,1.76498,1.76474,1.76481,18000000.0
2006-01-31 13:39:00,1.76481,1.76493,1.7648,1.76493,15000000.0
2006-01-31 13:41:00,1.76496,1.76499,1.76485,1.76499,13000000.0
2006-01-31 13:44:00,1.76495,1.76495,1.7647,1.76486,26000000.0
2006-01-31 13:45:00,1.76481,1.76493,1.76477,1.76491,22000000.0
2006-01-31 13:46:00,1.7649,1.76503,1.76481,1.76494,19000000.0
2006-01-31 13:47:00,1.76494,1.76516,1.76489,1.76516,17000000.0
2006-01-31 13:48:00,1.76522,1.76557,1.76522,1.76535,22000000.0
2006-01-31 13:49:00,1.76498,1.76545,1.76498,1.76545,24000000.0
2006-01-31 13:50:00,1.76573,1.76573,1.76534,1.76534,15000000.0
2006-01-31 13:51:00,1.76534,1.76553,1.76534,1.7655,22000000.0
2006-01-31 13:53:00,1.76556,1.76569,1.76554,1.76554,28000000.0
2006-01-31 13:54:00,1.76567,1.76571,1.76566,1.76569,31000000.0
2006-01-31 13:56:00,1.7658,1.76601,1.76576,1.76587,24000000.0
2006-01-31 13:57:00,1.76599,1.76677,1.76598,1.76677,34000000.0
2006-01-31 13:58:00,1.76688,1.76688,1.76636,1.76636,16000000.0
2006-01-31 13:59:00,1.76637,1.76653,1.76583,1.76583,30000000.0
2006-01-31 14:00:00,1.76562,1.76609,1.76562,1.76599,39000000.0
2006-01-31 14:01:00,1.76597,1.76597,1.76577,1.76577,30000000.0
2006-01-31 14:02:00,1.76583,1.76653,1.76583,1.76653,19000000.0
2006-01-31 14:03:00,1.76627,1.76627,1.76603,1.76626,23000000.0
2006-01-31 14:04:00,1.76622,1.76626,1.76614,1.76614,33000000.0
2006-01-31 14:05:00,1.76619,1.76625,1.76618,1.76619,28000000.0
2006-01-31 14:06:00,1.76627,1.76657,1.76626,1.76657,31000000.0
2006-01-31 14:07:00,1.7669,1.76696,1.76665,1.76695,31000000.0
2006-01-31 14:08:00,1.76691,1.76691,1.76666,1.76666,27000000.0
2006-01-31 14:09:00,1.76665,1.76682,1.76662,1.7667,27000000.0
2006-01-31 14:10:00,1.76632,1.76651,1.7663,1.76651,24000000.0
2006-01-31 14:11:00,1.76681,1.76758,1.76681,1.76758,21000000.0
2006-01-31 14:12:00,1.7672,1.76731,1.76702,1.76702,22000000.0
2006-01-31 14:13:00,1.76709,1.76709,1.76672,1.76677,13000000.0
2006-01-31 14:14:00,1.76688,1.76697,1.76686,1.76694,21000000.0
2006-01-31 14:15:00,1.76686,1.76697,1.76669,1.76674,25000000.0
2006-01-31 14:16:00,1.76676,1.76706,1.76671,1.76671,26000000.0
2006-01-31 14:17:00,1.76686,1.76697,1.76686,1.76694,32000000.0
2006-01-31 14:18:00,1.76701,1.76704,1.76694,1.76698,27000000.0
2006-01-31 14:19:00,1.76711,1.76711,1.76699,1.76701,35000000.0
2006-01-31 14:20:00,1.76709,1.76735,1.76709,1.76734,32000000.0
2006-01-31 14:21:00,1.76741,1.76745,1.76725,1.76735,39000000.0
2006-01-31 14:22:00,1.76734,1.76739,1.76713,1.76726,22000000.0
2006-01-31 14:23:00,1.7673,1.76742,1.76724,1.76737,40000000.0
2006-01-31 14:24:00,1.76745,1.76758,1.7674,1.76758,10000000.0
2006-01-31 14:25:00,1.76766,1.76778,1.76761,1.76772,35000000.0
2006-01-31 14:26:00,1.76771,1.7678,1.76764,1.76775,18000000.0
2006-01-31 14:27:00,1.76786,1.76837,1.76786,1.76837,28000000.0
2006-01-31 14:28:00,1.76844,1.76854,1.76827,1.76837,21000000.0
2006-01-31 14:29:00,1.76846,1.76864,1.76844,1.76862,16000000.0
2006-01-31 14:30:00,1.76856,1.76857,1.76842,1.7685,25000000.0
2006-01-31 14:31:00,1.76838,1.76844,1.76835,1.76844,26000000.0
2006-01-31 14:32:00,1.7685,1.76854,1.76839,1.76839,32000000.0
2006-01-31 14:33:00,1.76834,1.76844,1.76826,1.76841,20000000.0
2006-01-31 14:34:00,1.76825,1.76825,1.76788,1.76788,25000000.0
2006-01-31 14:35:00,1.76791,1.76818,1.76791,1.76817,23000000.0
2006-01-31 14:36:00,1.76862,1.76873,1.7685,1.7685,11000000.0
2006-01-31 14:37:00,1.76855,1.76894,1.76855,1.76894,41000000.0
2006-01-31 14:38:00,1.76902,1.76916,1.76902,1.76904,54000000.0
2006-01-31 14:39:00,1.76872,1.76872,1.76856,1.76859,36000000.0
2006-01-31 14:40:00,1.76844,1.76844,1.76812,1.76812,36000000.0
2006-01-31 14:41:00,1.7682,1.76823,1.76812,1.76812,41000000.0
2006-01-31 14:42:00,1.76804,1.76804,1.76785,1.76785,19000000.0
2006-01-31 14:43:00,1.76781,1.76783,1.76773,1.76782,20000000.0
2006-01-31 14:44:00,1.7676,1.76771,1.76739,1.76771,25000000.0
2006-01-31 14:45:00,1.76805,1.76805,1.7679,1.7679,33000000.0
2006-01-31 14:46:00,1.76779,1.76786,1.76768,1.76768,11000000.0
2006-01-31 14:47:00,1.76764,1.7678,1.76764,1.7678,7000000.0
2006-01-31 14:48:00,1.76758,1.76776,1.76757,1.76757,21000000.0
2006-01-31 14:49:00,1.76743,1.76759,1.7674,1.76752,32000000.0
2006-01-31 14:50:00,1.7676,1.7676,1.76751,1.76751,33000000.0
2006-01-31 14:51:00,1.76748,1.76755,1.76747,1.76754,37000000.0
2006-01-31 14:52:00,1.76749,1.76749,1.76735,1.76735,17000000.0
2006-01-31 14:53:00,1.76731,1.76757,1.76731,1.76752,22000000.0
2006-01-31 14:54:00,1.76745,1.76745,1.76732,1.76739,17000000.0
2006-01-31 14:55:00,1.76745,1.76748,1.76725,1.76725,7000000.0
2006-01-31 14:56:00,1.76714,1.76748,1.76714,1.76748,21000000.0
2006-01-31 14:57:00,1.76745,1.76745,1.76722,1.76722,12000000.0
2006-01-31 14:58:00,1.76708,1.76775,1.76701,1.76759,31000000.0
2006-01-31 14:59:00,1.76788,1.76811,1.76788,1.76802,20000000.0
2006-01-31 15:00:00,1.76802,1.76803,1.76795,1.76798,32000000.0
2006-01-31 15:02:00,1.768,1.76807,1.76768,1.76774,26000000.0
2006-01-31 15:03:00,1.76786,1.76786,1.76752,1.76769,30000000.0
2006-01-31 15:04:00,1.76813,1.76835,1.76801,1.76823,29000000.0
2006-01-31 15:05:00,1.76803,1.76828,1.76795,1.76795,28000000.0
2006-01-31 15:06:00,1.7681,1.76824,1.7679,1.76817,16000000.0
2006-01-31 15:07:00,1.7682,1.7682,1.76787,1.76787,26000000.0
2006-01-31 15:08:00,1.76769,1.76776,1.76762,1.7677,25000000.0
2006-01-31 15:09:00,1.7678,1.76816,1.7678,1.76816,34000000.0
2006-01-31 15:10:00,1.76829,1.76848,1.76817,1.76817,36000000.0
2006-01-31 15:11:00,1.76843,1.76877,1.76843,1.76876,27000000.0
2006-01-31 15:12:00,1.76882,1.76894,1.76878,1.76878,26000000.0
2006-01-31 15:13:00,1.76887,1.76895,1.76886,1.76886,41000000.0
2006-01-31 15:14:00,1.76844,1.76853,1.76807,1.76853,30000000.0
2006-01-31 15:15:00,1.7688,1.7688,1.76851,1.76851,21000000.0
2006-01-31 15:16:00,1.76845,1.76893,1.76845,1.76893,9000000.0
2006-01-31 15:17:00,1.76874,1.76874,1.76848,1.76848,26000000.0
2006-01-31 15:18:00,1.76854,1.76873,1.7685,1.76873,10000000.0
2006-01-31 15:19:00,1.76863,1.76863,1.76841,1.76858,16000000.0
2006-01-31 15:20:00,1.76854,1.76859,1.76854,1.76855,20000000.0
2006-01-31 15:21:00,1.76871,1.76899,1.76868,1.76899,12000000.0
2006-01-31 15:22:00,1.76878,1.76902,1.76845,1.76847,22000000.0
2006-01-31 15:23:00,1.76833,1.76847,1.76824,1.76831,36000000.0
2006-01-31 15:24:00,1.76826,1.76859,1.76826,1.76859,8000000.0
2006-01-31 15:25:00,1.76832,1.76836,1.76828,1.76829,14000000.0
2006-01-31 15:26:00,1.76826,1.76826,1.76818,1.76818,40000000.0
2006-01-31 15:27:00,1.76833,1.76872,1.76833,1.76869,32000000.0
2006-01-31 15:28:00,1.76874,1.76879,1.76862,1.76874,55000000.0
2006-01-31 15:29:00,1.76862,1.76862,1.76664,1.7684,47000000.0
2006-01-31 15:30:00,1.76688,1.76986,1.76661,1.76819,71000000.0
2006-01-31 15:31:00,1.76776,1.76789,1.76776,1.76787,58000000.0
2006-01-31 15:32:00,1.76801,1.76892,1.76801,1.76892,25000000.0
2006-01-31 15:33:00,1.76887,1.76912,1.76879,1.76879,32000000.0
2006-01-31 15:34:00,1.76884,1.76889,1.76875,1.76877,22000000.0
2006-01-31 15:35:00,1.76868,1.76869,1.76828,1.76834,30000000.0
2006-01-31 15:36:00,1.76836,1.76873,1.76829,1.76873,23000000.0
2006-01-31 15:37:00,1.76873,1.76886,1.76864,1.76886,24000000.0
2006-01-31 15:38:00,1.76881,1.76881,1.76844,1.76844,61000000.0
2006-01-31 15:39:00,1.76848,1.76854,1.76833,1.76849,40000000.0
2006-01-31 15:40:00,1.76833,1.7684,1.76823,1.76828,37000000.0
2006-01-31 15:41:00,1.76855,1.76867,1.76846,1.76858,43000000.0
2006-01-31 15:42:00,1.76848,1.76855,1.76846,1.7685,41000000.0
2006-01-31 15:43:00,1.76859,1.7687,1.76857,1.7687,30000000.0
2006-01-31 15:44:00,1.76865,1.7687,1.76853,1.7687,29000000.0
2006-01-31 15:45:00,1.76864,1.76864,1.76849,1.76854,36000000.0
2006-01-31 15:46:00,1.76852,1.76852,1.76844,1.7685,24000000.0
2006-01-31 15:47:00,1.76856,1.76873,1.76856,1.76873,31000000.0
2006-01-31 15:48:00,1.76874,1.76882,1.76871,1.76877,33000000.0
2006-01-31 15:49:00,1.76877,1.76884,1.76877,1.7688,25000000.0
2006-01-31 15:50:00,1.76881,1.76881,1.76872,1.76872,11000000.0
2006-01-31 15:51:00,1.76872,1.76886,1.76857,1.76886,37000000.0
2006-01-31 15:52:00,1.76887,1.76912,1.76887,1.76912,23000000.0
2006-01-31 15:53:00,1.76918,1.76927,1.76906,1.76927,15000000.0
2006-01-31 15:54:00,1.76923,1.76923,1.76899,1.76913,26000000.0
2006-01-31 15:55:00,1.7691,1.7691,1.76875,1.76882,33000000.0
2006-01-31 15:56:00,1.76869,1.76869,1.76856,1.76863,6000000.0
2006-01-31 15:57:00,1.76853,1.76853,1.76839,1.76849,34000000.0
2006-01-31 15:58:00,1.76865,1.76865,1.76821,1.76827,24000000.0
2006-01-31 15:59:00,1.76849,1.76849,1.76816,1.76816,23000000.0
2006-01-31 16:00:00,1.76802,1.76809,1.76791,1.76791,51000000.0
2006-01-31 16:01:00,1.76788,1.76788,1.76743,1.76743,31000000.0
2006-01-31 16:02:00,1.76726,1.76733,1.76706,1.76733,29000000.0
2006-01-31 16:03:00,1.76669,1.76669,1.76637,1.76668,51000000.0
2006-01-31 16:04:00,1.76675,1.76686,1.76674,1.76677,38000000.0
2006-01-31 16:05:00,1.76703,1.76708,1.76695,1.76708,37000000.0
2006-01-31 16:06:00,1.76729,1.76729,1.7671,1.7671,33000000.0
2006-01-31 16:07:00,1.76705,1.76705,1.76687,1.76687,37000000.0
2006-01-31 16:09:00,1.76677,1.7669,1.76669,1.7669,44000000.0
2006-01-31 16:10:00,1.76698,1.76703,1.76695,1.76697,41000000.0
2006-01-31 16:11:00,1.76706,1.76708,1.76697,1.76697,27000000.0
2006-01-31 16:12:00,1.76693,1.76693,1.76667,1.76667,22000000.0
2006-01-31 16:13:00,1.76661,1.76682,1.76658,1.76682,38000000.0
2006-01-31 16:14:00,1.76674,1.76674,1.76643,1.76643,41000000.0
2006-01-31 16:15:00,1.76634,1.76634,1.76613,1.76613,42000000.0
2006-01-31 16:16:00,1.76625,1.76629,1.76611,1.76625,45000000.0
2006-01-31 16:17:00,1.76626,1.76651,1.76626,1.76645,22000000.0
2006-01-31 16:18:00,1.76647,1.76651,1.76637,1.76639,49000000.0
2006-01-31 16:19:00,1.76642,1.76667,1.76642,1.76659,27000000.0
2006-01-31 16:20:00,1.76663,1.76687,1.76663,1.76687,52000000.0
2006-01-31 16:21:00,1.7669,1.76692,1.76668,1.76692,37000000.0
2006-01-31 16:22:00,1.76688,1.76688,1.76643,1.7667,50000000.0
2006-01-31 16:23:00,1.76698,1.76699,1.76673,1.7668,48000000.0
2006-01-31 16:24:00,1.76655,1.76655,1.76626,1.76626,44000000.0
2006-01-31 16:25:00,1.76618,1.76642,1.76618,1.7664,28000000.0
2006-01-31 16:26:00,1.76636,1.76674,1.76631,1.76674,41000000.0
2006-01-31 16:27:00,1.76682,1.76691,1.76679,1.76691,46000000.0
2006-01-31 16:28:00,1.76685,1.76685,1.76646,1.76646,34000000.0
2006-01-31 16:29:00,1.76665,1.76689,1.76665,1.76665,24000000.0
2006-01-31 16:30:00,1.76663,1.76675,1.76654,1.76668,43000000.0
2006-01-31 16:31:00,1.76677,1.76701,1.76665,1.76701,36000000.0
2006-01-31 16:32:00,1.76691,1.76711,1.76687,1.76704,34000000.0
2006-01-31 16:33:00,1.76702,1.76711,1.76694,1.76699,41000000.0
2006-01-31 16:34:00,1.76685,1.76692,1.76674,1.76676,29000000.0
2006-01-31 16:35:00,1.76698,1.76708,1.76688,1.767,53000000.0
2006-01-31 16:36:00,1.76688,1.76688,1.76653,1.76653,43000000.0
2006-01-31 16:37:00,1.76653,1.76675,1.76651,1.76671,56000000.0
2006-01-31 16:38:00,1.76678,1.76678,1.76654,1.76654,34000000.0
2006-01-31 16:39:00,1.76653,1.76673,1.76653,1.76671,43000000.0
2006-01-31 16:40:00,1.76677,1.76688,1.76659,1.76668,63000000.0
2006-01-31 16:41:00,1.7666,1.76668,1.76633,1.76641,44000000.0
2006-01-31 16:42:00,1.76644,1.76672,1.76628,1.76672,57000000.0
2006-01-31 16:43:00,1.76671,1.767,1.76671,1.76688,20000000.0
2006-01-31 16:44:00,1.76742,1.76775,1.76711,1.76769,34000000.0
2006-01-31 16:45:00,1.7676,1.76767,1.76736,1.76767,41000000.0
2006-01-31 16:46:00,1.76798,1.76798,1.7678,1.76789,59000000.0
2006-01-31 16:47:00,1.76771,1.76782,1.7674,1.76754,55000000.0
2006-01-31 16:48:00,1.7678,1.76808,1.76774,1.76807,46000000.0
2006-01-31 16:49:00,1.76782,1.76782,1.76771,1.76782,35000000.0
2006-01-31 16:50:00,1.76784,1.76807,1.76781,1.76794,45000000.0
2006-01-31 16:51:00,1.76823,1.7683,1.7682,1.76824,30000000.0
2006-01-31 16:52:00,1.76823,1.7683,1.7682,1.7682,30000000.0
2006-01-31 16:53:00,1.76811,1.76816,1.76802,1.76816,19000000.0
2006-01-31 16:54:00,1.76843,1.7689,1.76843,1.76866,18000000.0
2006-01-31 16:55:00,1.76831,1.76857,1.76821,1.76844,40000000.0
2006-01-31 16:56:00,1.76828,1.76828,1.76793,1.76793,37000000.0
2006-01-31 16:57:00,1.76782,1.76812,1.76782,1.76808,17000000.0
2006-01-31 16:58:00,1.76806,1.76806,1.76772,1.76786,45000000.0
2006-01-31 16:59:00,1.76798,1.76833,1.76798,1.76833,39000000.0
2006-01-31 17:00:00,1.76811,1.76866,1.76811,1.76864,47000000.0
2006-01-31 17:01:00,1.76863,1.76863,1.76814,1.76814,26000000.0
2006-01-31 17:02:00,1.76804,1.76872,1.76804,1.76871,33000000.0
2006-01-31 17:03:00,1.76919,1.76947,1.76906,1.76912,33000000.0
2006-01-31 17:04:00,1.76881,1.76922,1.76881,1.76922,37000000.0
2006-01-31 17:05:00,1.76926,1.76926,1.76895,1.76906,35000000.0
2006-01-31 17:06:00,1.76932,1.76941,1.76916,1.76938,46000000.0
2006-01-31 17:07:00,1.76977,1.76979,1.76961,1.76961,33000000.0
2006-01-31 17:08:00,1.76948,1.7696,1.76916,1.7696,45000000.0
2006-01-31 17:09:00,1.76946,1.76956,1.76944,1.76956,47000000.0
2006-01-31 17:10:00,1.76931,1.76941,1.76921,1.76931,8000000.0
2006-01-31 17:11:00,1.76926,1.7693,1.76921,1.76929,44000000.0
2006-01-31 17:12:00,1.76958,1.76971,1.76946,1.76946,23000000.0
2006-01-31 17:13:00,1.76943,1.76954,1.76936,1.76954,35000000.0
2006-01-31 17:14:00,1.76964,1.77049,1.76964,1.77049,27000000.0
2006-01-31 17:15:00,1.77026,1.77027,1.7701,1.77019,26000000.0
2006-01-31 17:16:00,1.77114,1.77207,1.77114,1.77137,27000000.0
2006-01-31 17:17:00,1.77082,1.77082,1.77046,1.77048,38000000.0
2006-01-31 17:18:00,1.77039,1.77083,1.77039,1.77055,29000000.0
2006-01-31 17:19:00,1.77013,1.77013,1.76981,1.76998,19000000.0
2006-01-31 17:20:00,1.76936,1.76948,1.76919,1.76944,29000000.0
2006-01-31 17:21:00,1.7694,1.76948,1.7691,1.7691,26000000.0
2006-01-31 17:22:00,1.76907,1.76945,1.76907,1.7694,30000000.0
2006-01-31 17:23:00,1.76928,1.76939,1.76926,1.76926,32000000.0
2006-01-31 17:24:00,1.7693,1.76954,1.76903,1.76903,23000000.0
2006-01-31 17:25:00,1.76951,1.7699,1.7695,1.76977,20000000.0
2006-01-31 17:26:00,1.76952,1.76952,1.76909,1.76915,18000000.0
2006-01-31 17:27:00,1.76921,1.76974,1.76916,1.76974,44000000.0
2006-01-31 17:28:00,1.76939,1.76939,1.76881,1.76883,39000000.0
2006-01-31 17:29:00,1.76942,1.76942,1.76914,1.76914,36000000.0
2006-01-31 17:30:00,1.76885,1.7689,1.76855,1.76855,61000000.0
2006-01-31 17:31:00,1.7684,1.76842,1.76822,1.76827,62000000.0
2006-01-31 17:32:00,1.76777,1.76857,1.76777,1.76857,54000000.0
2006-01-31 17:33:00,1.76849,1.76849,1.76818,1.76818,64000000.0
2006-01-31 17:34:00,1.76806,1.76806,1.76781,1.76785,60000000.0
2006-01-31 17:35:00,1.7678,1.7678,1.76747,1.76748,43000000.0
2006-01-31 17:36:00,1.7677,1.76781,1.76745,1.76745,58000000.0
2006-01-31 17:37:00,1.76744,1.76749,1.76708,1.76749,47000000.0
2006-01-31 17:38:00,1.76695,1.76695,1.76662,1.76662,44000000.0
2006-01-31 17:39:00,1.76652,1.76693,1.76652,1.76676,41000000.0
2006-01-31 17:40:00,1.76714,1.76767,1.76714,1.76763,59000000.0
2006-01-31 17:41:00,1.76741,1.76741,1.76669,1.76669,50000000.0
2006-01-31 17:42:00,1.76668,1.76678,1.76658,1.76677,37000000.0
2006-01-31 17:43:00,1.76736,1.76791,1.76736,1.76791,33000000.0
2006-01-31 17:44:00,1.76799,1.76806,1.76775,1.76793,46000000.0
2006-01-31 17:45:00,1.76825,1.76845,1.76814,1.76826,49000000.0
2006-01-31 17:46:00,1.76829,1.76829,1.76791,1.76805,56000000.0
2006-01-31 17:47:00,1.76779,1.768,1.76778,1.768,65000000.0
2006-01-31 17:48:00,1.76801,1.76801,1.76782,1.76791,61000000.0
2006-01-31 17:49:00,1.76781,1.76835,1.76781,1.7683,72000000.0
2006-01-31 17:50:00,1.76844,1.76844,1.76809,1.76809,53000000.0
2006-01-31 17:51:00,1.76814,1.76834,1.76811,1.76818,54000000.0
2006-01-31 17:52:00,1.76838,1.76889,1.76838,1.76889,51000000.0
2006-01-31 17:53:00,1.76908,1.76917,1.76899,1.76899,42000000.0
2006-01-31 17:54:00,1.7692,1.76924,1.76905,1.76924,32000000.0
2006-01-31 17:55:00,1.76915,1.76935,1.76909,1.76924,32000000.0
2006-01-31 17:56:00,1.76955,1.76972,1.76954,1.76961,47000000.0
2006-01-31 17:57:00,1.76942,1.76961,1.76938,1.76958,34000000.0
2006-01-31 17:58:00,1.76999,1.77064,1.76996,1.77064,44000000.0
2006-01-31 17:59:00,1.77107,1.77186,1.77107,1.77166,39000000.0
2006-01-31 18:00:00,1.7714,1.7714,1.77095,1.77095,32000000.0
2006-01-31 18:01:00,1.7709,1.771,1.77076,1.77079,52000000.0
2006-01-31 18:02:00,1.77033,1.77061,1.77021,1.77021,30000000.0
2006-01-31 18:03:00,1.77001,1.77079,1.77001,1.77037,38000000.0
2006-01-31 18:04:00,1.77033,1.77042,1.77012,1.77042,38000000.0
2006-01-31 18:05:00,1.77026,1.77042,1.77026,1.77026,36000000.0
2006-01-31 18:06:00,1.77019,1.77041,1.77009,1.77041,32000000.0
2006-01-31 18:07:00,1.77023,1.77033,1.77007,1.77027,38000000.0
2006-01-31 18:08:00,1.77039,1.77039,1.77023,1.77036,56000000.0
2006-01-31 18:09:00,1.77046,1.77058,1.7704,1.77047,34000000.0
2006-01-31 18:10:00,1.77043,1.77096,1.77043,1.77096,26000000.0
2006-01-31 18:11:00,1.7712,1.7712,1.77094,1.77097,34000000.0
2006-01-31 18:12:00,1.77112,1.77112,1.77079,1.77079,24000000.0
2006-01-31 18:13:00,1.77074,1.77098,1.77069,1.77098,30000000.0
2006-01-31 18:14:00,1.77148,1.77164,1.77148,1.77151,22000000.0
2006-01-31 18:15:00,1.77144,1.77166,1.77136,1.77166,21000000.0
2006-01-31 18:16:00,1.77156,1.77158,1.77122,1.77158,66000000.0
2006-01-31 18:17:00,1.77146,1.77159,1.77134,1.77159,60000000.0
2006-01-31 18:18:00,1.77152,1.77161,1.77152,1.77158,33000000.0
2006-01-31 18:19:00,1.77157,1.77215,1.77157,1.77215,46000000.0
2006-01-31 18:20:00,1.77211,1.77229,1.77209,1.7722,61000000.0
2006-01-31 18:21:00,1.77214,1.77261,1.77208,1.77261,37000000.0
2006-01-31 18:22:00,1.7725,1.77272,1.77238,1.77238,49000000.0
2006-01-31 18:23:00,1.77231,1.77273,1.77231,1.77249,34000000.0
2006-01-31 18:24:00,1.77265,1.7728,1.7719,1.77221,47000000.0
2006-01-31 18:25:00,1.77217,1.77256,1.77217,1.77242,31000000.0
2006-01-31 18:26:00,1.77229,1.77229,1.77209,1.77211,43000000.0
2006-01-31 18:27:00,1.77215,1.77215,1.77192,1.77192,35000000.0
2006-01-31 18:28:00,1.77186,1.77193,1.77179,1.77193,18000000.0
2006-01-31 18:29:00,1.77192,1.77222,1.77192,1.77222,24000000.0
2006-01-31 18:30:00,1.77237,1.77261,1.77219,1.77219,32000000.0
2006-01-31 18:31:00,1.77235,1.77235,1.77214,1.77217,46000000.0
2006-01-31 18:32:00,1.7721,1.77221,1.77203,1.77218,55000000.0
2006-01-31 18:33:00,1.7722,1.77228,1.7722,1.77224,29000000.0
2006-01-31 18:34:00,1.7723,1.77271,1.77228,1.77265,32000000.0
2006-01-31 18:35:00,1.77212,1.77239,1.7721,1.77237,47000000.0
2006-01-31 18:36:00,1.77206,1.77208,1.77191,1.77204,65000000.0
2006-01-31 18:37:00,1.77198,1.77267,1.77198,1.77267,63000000.0
2006-01-31 18:38:00,1.77276,1.77276,1.77228,1.77228,61000000.0
2006-01-31 18:39:00,1.77241,1.77262,1.77241,1.77255,37000000.0
2006-01-31 18:40:00,1.77229,1.77261,1.77225,1.77234,52000000.0
2006-01-31 18:41:00,1.77265,1.77284,1.77253,1.77284,68000000.0
2006-01-31 18:42:00,1.77279,1.77305,1.77268,1.773,40000000.0
2006-01-31 18:43:00,1.77345,1.77351,1.77321,1.77351,39000000.0
2006-01-31 18:44:00,1.77343,1.77345,1.77327,1.77327,33000000.0
2006-01-31 18:45:00,1.77301,1.77305,1.77284,1.77289,57000000.0
2006-01-31 18:46:00,1.77305,1.77327,1.77262,1.77263,61000000.0
2006-01-31 18:47:00,1.77273,1.77279,1.77244,1.77271,41000000.0
2006-01-31 18:48:00,1.77299,1.77315,1.77299,1.77315,26000000.0
2006-01-31 18:49:00,1.77325,1.77353,1.77324,1.77326,31000000.0
2006-01-31 18:50:00,1.77319,1.77319,1.77292,1.77292,37000000.0
2006-01-31 18:51:00,1.77321,1.77327,1.77315,1.77315,17000000.0
2006-01-31 18:52:00,1.77315,1.77337,1.77304,1.7731,33000000.0
2006-01-31 18:53:00,1.77296,1.77332,1.77291,1.77317,31000000.0
2006-01-31 18:54:00,1.77313,1.77382,1.77305,1.77382,11000000.0
2006-01-31 18:55:00,1.77369,1.77413,1.77369,1.77392,22000000.0
2006-01-31 18:56:00,1.77346,1.77366,1.77297,1.77297,16000000.0
2006-01-31 18:57:00,1.77293,1.77361,1.77293,1.77361,15000000.0
2006-01-31 18:58:00,1.77333,1.77333,1.77311,1.77326,19000000.0
2006-01-31 18:59:00,1.77368,1.77373,1.77341,1.77341,26000000.0
2006-01-31 19:00:00,1.77339,1.77339,1.77322,1.77323,12000000.0
2006-01-31 19:01:00,1.77309,1.77309,1.77248,1.77248,18000000.0
2006-01-31 19:02:00,1.77165,1.77273,1.77165,1.77273,23000000.0
2006-01-31 19:03:00,1.77282,1.77282,1.7724,1.7724,21000000.0
2006-01-31 19:04:00,1.77219,1.77243,1.77219,1.77243,55000000.0
2006-01-31 19:05:00,1.77263,1.77267,1.77247,1.77248,42000000.0
2006-01-31 19:06:00,1.77237,1.77264,1.77217,1.77245,63000000.0
2006-01-31 19:07:00,1.77252,1.77279,1.77252,1.77274,39000000.0
2006-01-31 19:08:00,1.77271,1.77271,1.77251,1.77263,32000000.0
2006-01-31 19:09:00,1.77244,1.7726,1.77214,1.77248,56000000.0
2006-01-31 19:10:00,1.77232,1.77269,1.77232,1.77265,27000000.0
2006-01-31 19:11:00,1.77257,1.7727,1.77247,1.7727,36000000.0
2006-01-31 19:12:00,1.77281,1.77299,1.77274,1.77285,25000000.0
2006-01-31 19:13:00,1.77276,1.77276,1.7719,1.7719,23000000.0
2006-01-31 19:14:00,1.77239,1.77291,1.77239,1.77291,37000000.0
2006-01-31 19:15:00,1.77295,1.773,1.77278,1.773,17000000.0
2006-01-31 19:16:00,1.77314,1.77326,1.77294,1.77294,23000000.0
2006-01-31 19:17:00,1.77292,1.77371,1.77292,1.77371,17000000.0
2006-01-31 19:18:00,1.77403,1.77413,1.77357,1.77357,30000000.0
2006-01-31 19:19:00,1.77346,1.77376,1.77337,1.77376,36000000.0
2006-01-31 19:20:00,1.774,1.77486,1.774,1.77486,23000000.0
2006-01-31 19:21:00,1.77485,1.77488,1.77467,1.77467,21000000.0
2006-01-31 19:22:00,1.77453,1.77474,1.77421,1.77421,25000000.0
2006-01-31 19:23:00,1.77419,1.77432,1.77414,1.77432,12000000.0
2006-01-31 19:24:00,1.77475,1.7752,1.77475,1.77514,39000000.0
2006-01-31 19:25:00,1.77535,1.77551,1.7751,1.7751,49000000.0
2006-01-31 19:26:00,1.77511,1.77544,1.77511,1.77524,48000000.0
2006-01-31 19:27:00,1.77525,1.77525,1.7748,1.7748,51000000.0
2006-01-31 19:28:00,1.77481,1.77488,1.77462,1.77462,40000000.0
2006-01-31 19:29:00,1.77439,1.77439,1.77381,1.77381,28000000.0
2006-01-31 19:30:00,1.77387,1.77403,1.77366,1.77371,32000000.0
2006-01-31 19:31:00,1.77365,1.77397,1.77365,1.77376,28000000.0
2006-01-31 19:32:00,1.77351,1.77361,1.77338,1.77356,31000000.0
2006-01-31 19:33:00,1.77406,1.77425,1.77404,1.77404,14000000.0
2006-01-31 19:34:00,1.77386,1.77438,1.77386,1.77438,49000000.0
2006-01-31 19:35:00,1.7746,1.7746,1.77423,1.77423,28000000.0
2006-01-31 19:36:00,1.77406,1.77457,1.77406,1.77457,16000000.0
2006-01-31 19:37:00,1.77478,1.77529,1.77478,1.77529,26000000.0
2006-01-31 19:38:00,1.77543,1.77543,1.77506,1.77506,8000000.0
2006-01-31 19:39:00,1.77499,1.77499,1.7745,1.7745,13000000.0
2006-01-31 19:40:00,1.77418,1.77441,1.77388,1.77409,16000000.0
2006-01-31 19:41:00,1.77427,1.77454,1.7742,1.77453,17000000.0
2006-01-31 19:42:00,1.77441,1.77442,1.77422,1.77422,19000000.0
2006-01-31 19:43:00,1.77412,1.77412,1.77386,1.77387,21000000.0
2006-01-31 19:44:00,1.77397,1.77413,1.77382,1.77387,21000000.0
2006-01-31 19:45:00,1.77387,1.77387,1.77358,1.77358,33000000.0
2006-01-31 19:47:00,1.77392,1.77431,1.77382,1.77431,22000000.0
2006-01-31 19:48:00,1.77433,1.77437,1.77406,1.77406,18000000.0
2006-01-31 19:49:00,1.77427,1.77432,1.77414,1.77426,27000000.0
2006-01-31 19:50:00,1.77472,1.77484,1.77472,1.7748,23000000.0
2006-01-31 19:51:00,1.77488,1.77543,1.77323,1.77543,7000000.0
2006-01-31 19:52:00,1.77548,1.77551,1.7754,1.7754,15000000.0
2006-01-31 19:53:00,1.77532,1.77573,1.77505,1.77559,21000000.0
2006-01-31 19:54:00,1.77568,1.77568,1.77543,1.77546,9000000.0
2006-01-31 19:55:00,1.77546,1.77554,1.77528,1.7754,30000000.0
2006-01-31 19:56:00,1.77506,1.77506,1.7747,1.7747,20000000.0
2006-01-31 19:57:00,1.77534,1.77556,1.77534,1.77556,12000000.0
2006-01-31 19:58:00,1.77552,1.77554,1.77521,1.77521,13000000.0
2006-01-31 19:59:00,1.77522,1.7753,1.77519,1.77529,31000000.0
2006-01-31 20:00:00,1.77554,1.77588,1.77548,1.77588,23000000.0
2006-01-31 20:01:00,1.77598,1.77598,1.7757,1.7757,13000000.0
2006-01-31 20:02:00,1.7758,1.77593,1.77576,1.77587,20000000.0
2006-01-31 20:03:00,1.77563,1.77563,1.77543,1.77546,18000000.0
2006-01-31 20:04:00,1.77544,1.77563,1.7754,1.77544,27000000.0
2006-01-31 20:05:00,1.77538,1.77552,1.7753,1.77552,23000000.0
2006-01-31 20:06:00,1.77556,1.7756,1.77547,1.77555,13000000.0
2006-01-31 20:07:00,1.77552,1.7756,1.77533,1.77533,29000000.0
2006-01-31 20:08:00,1.77536,1.7757,1.77536,1.77548,15000000.0
2006-01-31 20:09:00,1.7755,1.77559,1.77547,1.77552,17000000.0
2006-01-31 20:10:00,1.7756,1.77564,1.77534,1.77555,8000000.0
2006-01-31 20:11:00,1.77551,1.77573,1.77545,1.77557,10000000.0
2006-01-31 20:12:00,1.77557,1.77563,1.77553,1.77556,15000000.0
2006-01-31 20:13:00,1.77557,1.77557,1.7753,1.77552,17000000.0
2006-01-31 20:14:00,1.77529,1.77551,1.77521,1.77551,15000000.0
2006-01-31 20:15:00,1.77573,1.77576,1.77557,1.77557,10000000.0
2006-01-31 20:16:00,1.77557,1.77571,1.77552,1.77571,22000000.0
2006-01-31 20:17:00,1.77586,1.77589,1.77538,1.7757,7000000.0
2006-01-31 20:18:00,1.77566,1.77576,1.77555,1.77557,24000000.0
2006-01-31 20:19:00,1.77577,1.77582,1.77563,1.77563,9000000.0
2006-01-31 20:20:00,1.77554,1.77562,1.77537,1.77546,14000000.0
2006-01-31 20:21:00,1.77565,1.77565,1.77542,1.77545,7000000.0
2006-01-31 20:22:00,1.7755,1.77557,1.7755,1.77557,12000000.0
2006-01-31 20:23:00,1.77556,1.7756,1.77554,1.77556,8000000.0
2006-01-31 20:24:00,1.77546,1.77562,1.7754,1.7754,15000000.0
2006-01-31 20:25:00,1.77534,1.77554,1.77534,1.77547,16000000.0
2006-01-31 20:26:00,1.77553,1.77569,1.77548,1.77565,22000000.0
2006-01-31 20:27:00,1.77553,1.77561,1.77544,1.77555,11000000.0
2006-01-31 20:28:00,1.77553,1.77574,1.77553,1.77574,7000000.0
2006-01-31 20:29:00,1.77569,1.77593,1.77569,1.77579,20000000.0
2006-01-31 20:30:00,1.77585,1.77594,1.77573,1.77577,27000000.0
2006-01-31 20:31:00,1.77587,1.77587,1.77582,1.77584,4000000.0
2006-01-31 20:32:00,1.77576,1.77578,1.7756,1.77568,20000000.0
2006-01-31 20:33:00,1.77589,1.77589,1.77566,1.77584,14000000.0
2006-01-31 20:34:00,1.77591,1.77591,1.77573,1.77573,28000000.0
2006-01-31 20:35:00,1.77573,1.77583,1.77569,1.77571,23000000.0
2006-01-31 20:36:00,1.77577,1.7759,1.77577,1.77589,11000000.0
2006-01-31 20:37:00,1.77587,1.7759,1.77577,1.77577,7000000.0
2006-01-31 20:38:00,1.7757,1.7757,1.77537,1.77539,10000000.0
2006-01-31 20:39:00,1.77499,1.77502,1.77495,1.77497,9000000.0
2006-01-31 20:40:00,1.77505,1.77514,1.77482,1.77482,8000000.0
2006-01-31 20:42:00,1.77467,1.77467,1.7741,1.7741,15000000.0
2006-01-31 20:43:00,1.77408,1.77408,1.7738,1.7738,12000000.0
2006-01-31 20:44:00,1.77389,1.77422,1.77389,1.77422,7000000.0
2006-01-31 20:45:00,1.77428,1.77428,1.77392,1.77396,12000000.0
2006-01-31 20:46:00,1.77401,1.7741,1.77398,1.7741,9000000.0
2006-01-31 20:47:00,1.77417,1.77429,1.77415,1.77429,11000000.0
2006-01-31 20:48:00,1.77433,1.77436,1.77416,1.77419,11000000.0
2006-01-31 20:49:00,1.77434,1.7745,1.77432,1.7745,18000000.0
2006-01-31 20:50:00,1.7744,1.77451,1.77436,1.77451,7000000.0
2006-01-31 20:51:00,1.77452,1.77452,1.77436,1.7744,18000000.0
2006-01-31 20:53:00,1.77415,1.77415,1.77391,1.77394,8000000.0
2006-01-31 20:54:00,1.77383,1.77401,1.77383,1.77401,10000000.0
2006-01-31 20:55:00,1.77415,1.77431,1.77415,1.77431,5000000.0
2006-01-31 20:56:00,1.77449,1.77457,1.77449,1.77457,8000000.0
2006-01-31 20:57:00,1.77464,1.77478,1.77464,1.77478,18000000.0
2006-01-31 20:58:00,1.77498,1.77514,1.77497,1.77514,14000000.0
2006-01-31 20:59:00,1.77532,1.7754,1.77532,1.77535,8000000.0
2006-01-31 21:00:00,1.77538,1.77538,1.7752,1.77524,7000000.0
2006-01-31 21:01:00,1.77529,1.77539,1.77529,1.77536,16000000.0
2006-01-31 21:02:00,1.77525,1.77544,1.77522,1.77544,8000000.0
2006-01-31 21:03:00,1.77556,1.77571,1.77555,1.77564,13000000.0
2006-01-31 21:04:00,1.77557,1.77558,1.7755,1.77551,8000000.0
2006-01-31 21:05:00,1.77538,1.77538,1.77519,1.77521,11000000.0
2006-01-31 21:06:00,1.77515,1.77515,1.77497,1.77498,8000000.0
2006-01-31 21:07:00,1.77471,1.77482,1.77471,1.77482,7000000.0
2006-01-31 21:08:00,1.77504,1.77511,1.77504,1.77508,11000000.0
2006-01-31 21:09:00,1.77489,1.77497,1.77479,1.77497,9000000.0
2006-01-31 21:10:00,1.77513,1.77518,1.77501,1.77518,10000000.0
2006-01-31 21:11:00,1.77513,1.77541,1.77513,1.77536,8000000.0
2006-01-31 21:12:00,1.77531,1.7754,1.7735,1.77538,10000000.0
2006-01-31 21:13:00,1.77534,1.77539,1.77528,1.77536,8000000.0
2006-01-31 21:14:00,1.77516,1.77516,1.77477,1.77516,7000000.0
2006-01-31 21:15:00,1.77567,1.77567,1.7734,1.7734,11000000.0
2006-01-31 21:16:00,1.77272,1.77318,1.7727,1.77318,9000000.0
2006-01-31 21:17:00,1.77306,1.77385,1.77306,1.77385,7000000.0
2006-01-31 21:18:00,1.77427,1.77496,1.77427,1.77458,7000000.0
2006-01-31 21:19:00,1.77403,1.7745,1.77403,1.77417,8000000.0
2006-01-31 21:20:00,1.77424,1.77424,1.7735,1.7735,12000000.0
2006-01-31 21:21:00,1.77275,1.77276,1.77218,1.77276,8000000.0
2006-01-31 21:22:00,1.77228,1.77228,1.77062,1.77062,7000000.0
2006-01-31 21:23:00,1.77014,1.77039,1.77011,1.77039,10000000.0
2006-01-31 21:24:00,1.77042,1.77042,1.7695,1.7695,11000000.0
2006-01-31 21:25:00,1.7691,1.76985,1.76906,1.76985,6000000.0
2006-01-31 21:26:00,1.76994,1.76994,1.76948,1.76948,5000000.0
2006-01-31 21:27:00,1.76954,1.76989,1.76954,1.76983,6000000.0
2006-01-31 21:28:00,1.76953,1.76953,1.76927,1.76928,20000000.0
2006-01-31 21:29:00,1.7696,1.7696,1.76934,1.7695,8000000.0
2006-01-31 21:30:00,1.76941,1.76941,1.76895,1.76895,9000000.0
2006-01-31 21:31:00,1.76821,1.76821,1.76786,1.76786,4000000.0
2006-01-31 21:32:00,1.76765,1.76778,1.76742,1.76778,7000000.0
2006-01-31 21:33:00,1.76836,1.76873,1.76836,1.76873,6000000.0
2006-01-31 21:34:00,1.76897,1.76897,1.76841,1.76841,10000000.0
2006-01-31 21:35:00,1.76825,1.76852,1.76825,1.7685,11000000.0
2006-01-31 21:36:00,1.76871,1.76874,1.76843,1.76843,11000000.0
2006-01-31 21:37:00,1.7685,1.76868,1.7685,1.76866,11000000.0
2006-01-31 21:38:00,1.76871,1.76898,1.76844,1.76871,26000000.0
2006-01-31 21:39:00,1.76883,1.76907,1.76881,1.76901,18000000.0
2006-01-31 21:40:00,1.76901,1.76911,1.7688,1.76911,12000000.0
2006-01-31 21:41:00,1.76907,1.76907,1.76798,1.76798,7000000.0
2006-01-31 21:42:00,1.76783,1.76798,1.76783,1.76785,7000000.0
2006-01-31 21:43:00,1.76815,1.76854,1.76815,1.76854,11000000.0
2006-01-31 21:44:00,1.76884,1.76915,1.76884,1.76915,18000000.0
2006-01-31 21:45:00,1.76956,1.76995,1.76956,1.76994,7000000.0
2006-01-31 21:46:00,1.77013,1.77051,1.77013,1.77051,3000000.0
2006-01-31 21:47:00,1.77074,1.77089,1.77044,1.77044,6000000.0
2006-01-31 21:48:00,1.77038,1.7704,1.77034,1.77038,7000000.0
2006-01-31 21:49:00,1.77036,1.77061,1.77036,1.77046,8000000.0
2006-01-31 21:50:00,1.77064,1.77128,1.77064,1.77127,10000000.0
2006-01-31 21:51:00,1.77137,1.77138,1.77095,1.77095,7000000.0
2006-01-31 21:52:00,1.77071,1.77071,1.77044,1.7707,7000000.0
2006-01-31 21:53:00,1.77065,1.77098,1.77065,1.77079,8000000.0
2006-01-31 21:54:00,1.77098,1.77101,1.77097,1.77097,9000000.0
2006-01-31 21:55:00,1.77121,1.77133,1.77118,1.77118,11000000.0
2006-01-31 21:56:00,1.77106,1.77133,1.77106,1.77133,6000000.0
2006-01-31 21:57:00,1.77127,1.77142,1.77123,1.77142,13000000.0
2006-01-31 21:58:00,1.77139,1.77154,1.77124,1.77154,6000000.0
2006-01-31 21:59:00,1.77174,1.77199,1.77171,1.77173,25000000.0
2006-01-31 22:00:00,1.77187,1.7726,1.77187,1.7726,12000000.0
2006-01-31 22:01:00,1.77263,1.77302,1.77248,1.77302,6000000.0
2006-01-31 22:02:00,1.77311,1.77316,1.77307,1.77307,11000000.0
2006-01-31 22:03:00,1.77309,1.77317,1.77307,1.77317,9000000.0
2006-01-31 22:04:00,1.77318,1.77318,1.77285,1.77285,11000000.0
2006-01-31 22:05:00,1.77308,1.77325,1.77308,1.77325,5000000.0
2006-01-31 22:06:00,1.77352,1.77408,1.77352,1.77408,8000000.0
2006-01-31 22:07:00,1.77397,1.77397,1.77375,1.77375,15000000.0
2006-01-31 22:08:00,1.77365,1.77365,1.77341,1.77342,6000000.0
2006-01-31 22:09:00,1.77323,1.77335,1.77323,1.77335,13000000.0
2006-01-31 22:10:00,1.77346,1.77346,1.7733,1.7733,9000000.0
2006-01-31 22:11:00,1.77356,1.77396,1.77356,1.77396,8000000.0
2006-01-31 22:12:00,1.77405,1.77428,1.77405,1.77428,15000000.0
2006-01-31 22:13:00,1.77438,1.77438,1.77414,1.77414,10000000.0
2006-01-31 22:14:00,1.77411,1.77421,1.77411,1.77421,13000000.0
2006-01-31 22:15:00,1.77399,1.77399,1.77376,1.77381,7000000.0
2006-01-31 22:16:00,1.77367,1.77371,1.77351,1.77352,8000000.0
2006-01-31 22:17:00,1.77324,1.77324,1.77292,1.77303,16000000.0
2006-01-31 22:18:00,1.7731,1.77312,1.77299,1.77312,5000000.0
2006-01-31 22:19:00,1.7732,1.7733,1.77312,1.7732,6000000.0
2006-01-31 22:20:00,1.77303,1.77357,1.77272,1.77357,7000000.0
2006-01-31 22:21:00,1.77338,1.77338,1.77311,1.77311,11000000.0
2006-01-31 22:22:00,1.77306,1.77317,1.77306,1.77317,8000000.0
2006-01-31 22:23:00,1.77317,1.77326,1.77317,1.77321,15000000.0
2006-01-31 22:24:00,1.77316,1.7733,1.77311,1.77311,10000000.0
2006-01-31 22:25:00,1.7731,1.77321,1.77309,1.7731,5000000.0
2006-01-31 22:26:00,1.77304,1.77304,1.77278,1.77294,10000000.0
2006-01-31 22:27:00,1.77266,1.77266,1.77229,1.77229,10000000.0
2006-01-31 22:28:00,1.77233,1.77242,1.77225,1.77242,8000000.0
2006-01-31 22:29:00,1.77222,1.77225,1.77173,1.77173,7000000.0
2006-01-31 22:30:00,1.7716,1.7716,1.77152,1.7716,5000000.0
2006-01-31 22:31:00,1.77149,1.7715,1.77126,1.77126,7000000.0
2006-01-31 22:32:00,1.77119,1.77154,1.77119,1.77146,7000000.0
2006-01-31 22:33:00,1.77139,1.77139,1.77112,1.77112,6000000.0
2006-01-31 22:34:00,1.77122,1.77126,1.77099,1.77125,47000000.0
2006-01-31 22:35:00,1.77144,1.77144,1.77124,1.77144,8000000.0
2006-01-31 22:36:00,1.77135,1.77142,1.77134,1.7714,7000000.0
2006-01-31 22:37:00,1.77136,1.77141,1.77132,1.77137,28000000.0
2006-01-31 22:38:00,1.77127,1.7715,1.77123,1.7715,10000000.0
2006-01-31 22:39:00,1.77147,1.7715,1.77139,1.7714,11000000.0
2006-01-31 22:40:00,1.77135,1.77139,1.77132,1.77134,9000000.0
2006-01-31 22:41:00,1.77138,1.77157,1.77138,1.77157,16000000.0
2006-01-31 22:42:00,1.77164,1.77177,1.77162,1.77167,9000000.0
2006-01-31 22:44:00,1.77169,1.77169,1.77161,1.77161,8000000.0
2006-01-31 22:45:00,1.77163,1.77169,1.77163,1.77169,12000000.0
2006-01-31 22:46:00,1.77165,1.77183,1.77165,1.7717,9000000.0
2006-01-31 22:47:00,1.77177,1.77177,1.7717,1.77175,16000000.0
2006-01-31 22:48:00,1.77182,1.77189,1.7717,1.7717,11000000.0
2006-01-31 22:49:00,1.77193,1.77241,1.77193,1.77224,12000000.0
2006-01-31 22:50:00,1.77217,1.77219,1.77211,1.77215,16000000.0
2006-01-31 22:52:00,1.77241,1.77244,1.77232,1.77243,5000000.0
2006-01-31 22:53:00,1.77232,1.77232,1.77219,1.77226,8000000.0
2006-01-31 22:55:00,1.77213,1.77213,1.77178,1.77178,8000000.0
2006-01-31 22:56:00,1.77192,1.77192,1.77182,1.7719,8000000.0
2006-01-31 22:57:00,1.77189,1.77205,1.77178,1.77192,10000000.0
2006-01-31 22:58:00,1.77219,1.77229,1.77213,1.77216,7000000.0
2006-01-31 22:59:00,1.77212,1.77215,1.772,1.772,9000000.0
2006-01-31 23:00:00,1.77205,1.77219,1.77205,1.77219,12000000.0
2006-01-31 23:01:00,1.77229,1.77237,1.77216,1.77216,9000000.0
2006-01-31 23:02:00,1.77205,1.77206,1.77198,1.77201,7000000.0
2006-01-31 23:03:00,1.77181,1.77182,1.77169,1.77169,12000000.0
2006-01-31 23:04:00,1.77166,1.77185,1.77166,1.77173,9000000.0
2006-01-31 23:05:00,1.77158,1.77167,1.77158,1.77167,11000000.0
2006-01-31 23:06:00,1.77177,1.77177,1.77172,1.77172,5000000.0
2006-01-31 23:07:00,1.77178,1.77182,1.77172,1.77179,8000000.0
2006-01-31 23:08:00,1.77165,1.77177,1.77165,1.77177,15000000.0
2006-01-31 23:09:00,1.77176,1.77183,1.77176,1.77183,7000000.0
2006-01-31 23:11:00,1.77193,1.77207,1.77186,1.77194,8000000.0
2006-01-31 23:12:00,1.77205,1.77209,1.77182,1.77205,8000000.0
2006-01-31 23:14:00,1.77203,1.77236,1.77203,1.7722,9000000.0
2006-01-31 23:15:00,1.77231,1.77242,1.77231,1.7724,8000000.0
2006-01-31 23:16:00,1.77249,1.77255,1.77231,1.7725,9000000.0
2006-01-31 23:17:00,1.77237,1.77255,1.77237,1.77252,7000000.0
2006-01-31 23:18:00,1.7725,1.77266,1.77223,1.77266,7000000.0
2006-01-31 23:19:00,1.77267,1.77277,1.77237,1.77271,9000000.0
2006-01-31 23:23:00,1.77277,1.77277,1.77271,1.77273,6000000.0
2006-01-31 23:26:00,1.7727,1.77274,1.77269,1.77273,5000000.0
2006-01-31 23:27:00,1.7728,1.77282,1.77265,1.77274,10000000.0
2006-01-31 23:28:00,1.77275,1.77276,1.77264,1.77264,7000000.0
2006-01-31 23:29:00,1.77249,1.77263,1.77249,1.77254,25000000.0
2006-01-31 23:30:00,1.77235,1.77251,1.77233,1.7724,7000000.0
2006-01-31 23:32:00,1.7723,1.77255,1.7723,1.77237,9000000.0
2006-01-31 23:33:00,1.77241,1.77251,1.77241,1.77251,5000000.0
2006-01-31 23:34:00,1.77248,1.77258,1.7724,1.7724,6000000.0
2006-01-31 23:36:00,1.77271,1.77278,1.77257,1.77274,9000000.0
2006-01-31 23:37:00,1.77264,1.77281,1.77264,1.77277,8000000.0
2006-01-31 23:38:00,1.77269,1.77283,1.77267,1.77283,8000000.0
2006-01-31 23:39:00,1.77268,1.77279,1.77252,1.77266,11000000.0
2006-01-31 23:41:00,1.77277,1.77277,1.77254,1.77269,7000000.0
2006-01-31 23:42:00,1.77265,1.77272,1.77262,1.77272,19000000.0
2006-01-31 23:43:00,1.77281,1.77281,1.7727,1.77274,7000000.0
2006-01-31 23:44:00,1.77245,1.77252,1.77232,1.77232,8000000.0
2006-01-31 23:45:00,1.77221,1.77238,1.77217,1.77238,7000000.0
2006-01-31 23:46:00,1.77235,1.77235,1.77228,1.77232,8000000.0
2006-01-31 23:47:00,1.77242,1.77242,1.77209,1.77209,7000000.0
2006-01-31 23:48:00,1.77207,1.77229,1.77207,1.77229,8000000.0
2006-01-31 23:49:00,1.7724,1.7724,1.77221,1.77221,8000000.0
2006-01-31 23:50:00,1.77226,1.77253,1.77226,1.77247,8000000.0
2006-01-31 23:51:00,1.77272,1.77273,1.77255,1.7726,7000000.0
2006-01-31 23:52:00,1.77259,1.77259,1.77255,1.77255,7000000.0
2006-01-31 23:53:00,1.77246,1.7727,1.77246,1.77268,10000000.0
2006-01-31 23:54:00,1.77244,1.77291,1.77244,1.7725,7000000.0
2006-01-31 23:55:00,1.77248,1.77263,1.77244,1.77263,9000000.0
2006-01-31 23:57:00,1.77304,1.77304,1.77296,1.773,6000000.0
2006-01-31 23:58:00,1.77275,1.77275,1.77249,1.77249,8000000.0
2006-02-01 00:30:00,1.77208,1.77208,1.76586,1.76586,7000000.0
2006-02-01 00:31:00,1.76496,1.76496,1.76357,1.76357,7000000.0
2006-02-01 00:32:00,1.76342,1.76342,1.76317,1.76339,7000000.0
2006-02-01 00:33:00,1.76307,1.76307,1.76282,1.76282,7000000.0
2006-02-01 00:34:00,1.76271,1.7629,1.76257,1.76281,7000000.0
2006-02-01 00:35:00,1.76267,1.76284,1.76267,1.76284,6000000.0
2006-02-01 00:36:00,1.76281,1.76281,1.76256,1.76269,5000000.0
2006-02-01 00:37:00,1.76251,1.76252,1.76227,1.76233,6000000.0
2006-02-01 00:38:00,1.76256,1.76276,1.76256,1.7627,7000000.0
2006-02-01 00:39:00,1.76285,1.76296,1.76283,1.76287,10000000.0
2006-02-01 00:40:00,1.76275,1.76298,1.76275,1.76298,7000000.0
2006-02-01 00:41:00,1.76275,1.76284,1.76271,1.76284,6000000.0
2006-02-01 00:42:00,1.76287,1.76295,1.7628,1.76295,8000000.0
2006-02-01 00:43:00,1.763,1.76325,1.763,1.76325,4000000.0
2006-02-01 00:44:00,1.76334,1.76335,1.76273,1.76317,11000000.0
2006-02-01 00:45:00,1.76287,1.76339,1.76287,1.76339,7000000.0
2006-02-01 00:47:00,1.7637,1.76391,1.76368,1.76391,7000000.0
2006-02-01 00:48:00,1.76406,1.76415,1.76404,1.76411,8000000.0
2006-02-01 00:49:00,1.76391,1.76401,1.76377,1.76401,5000000.0
2006-02-01 00:50:00,1.76393,1.76404,1.76381,1.76404,10000000.0
2006-02-01 00:51:00,1.764,1.76414,1.76386,1.76393,10000000.0
2006-02-01 00:52:00,1.76418,1.76418,1.76381,1.76381,7000000.0
2006-02-01 00:53:00,1.76395,1.76437,1.76395,1.76437,11000000.0
2006-02-01 00:54:00,1.76442,1.76442,1.7642,1.76438,10000000.0
2006-02-01 00:55:00,1.76463,1.76482,1.76455,1.76482,7000000.0
2006-02-01 00:58:00,1.76479,1.76479,1.7643,1.7643,10000000.0
2006-02-01 00:59:00,1.76447,1.76454,1.7644,1.76441,7000000.0
2006-02-01 01:00:00,1.76422,1.76422,1.76405,1.76405,19000000.0
2006-02-01 01:02:00,1.76395,1.76423,1.76388,1.76416,8000000.0
2006-02-01 01:03:00,1.76428,1.76428,1.76396,1.76402,7000000.0
2006-02-01 01:04:00,1.76403,1.76414,1.76389,1.76397,8000000.0
2006-02-01 01:05:00,1.76401,1.76434,1.76401,1.76434,7000000.0
2006-02-01 01:06:00,1.76438,1.76445,1.76437,1.76445,8000000.0
2006-02-01 01:08:00,1.76445,1.7645,1.76428,1.76443,10000000.0
2006-02-01 01:09:00,1.76448,1.76456,1.76435,1.76443,8000000.0
2006-02-01 01:10:00,1.76443,1.76524,1.76443,1.76524,10000000.0
2006-02-01 01:11:00,1.76532,1.76543,1.76528,1.76531,11000000.0
2006-02-01 01:13:00,1.76536,1.76536,1.7649,1.7649,8000000.0
2006-02-01 01:14:00,1.76495,1.76498,1.76485,1.76491,10000000.0
2006-02-01 01:15:00,1.765,1.76501,1.76487,1.76495,10000000.0
2006-02-01 01:17:00,1.76487,1.76498,1.76468,1.76468,11000000.0
2006-02-01 01:18:00,1.76506,1.76506,1.76478,1.76501,10000000.0
2006-02-01 01:19:00,1.76512,1.76522,1.76501,1.76501,11000000.0
2006-02-01 01:20:00,1.76505,1.76526,1.76501,1.76526,13000000.0
2006-02-01 01:21:00,1.76542,1.76542,1.76524,1.76524,7000000.0
2006-02-01 01:23:00,1.76511,1.76511,1.76492,1.76508,8000000.0
2006-02-01 01:24:00,1.76504,1.76511,1.76499,1.76511,7000000.0
2006-02-01 01:25:00,1.76495,1.76495,1.76475,1.76495,8000000.0
2006-02-01 01:27:00,1.76487,1.76538,1.76487,1.76538,15000000.0
2006-02-01 01:28:00,1.76552,1.76567,1.76542,1.76567,9000000.0
2006-02-01 01:29:00,1.76545,1.76563,1.76541,1.76546,10000000.0
2006-02-01 01:30:00,1.76554,1.76582,1.76551,1.76582,10000000.0
2006-02-01 01:31:00,1.76594,1.76594,1.76533,1.76533,7000000.0
2006-02-01 01:32:00,1.76503,1.76537,1.76503,1.76537,18000000.0
2006-02-01 01:33:00,1.76564,1.76568,1.7653,1.7653,6000000.0
2006-02-01 01:34:00,1.76518,1.76533,1.76517,1.76533,16000000.0
2006-02-01 01:35:00,1.76548,1.7656,1.76542,1.76557,8000000.0
2006-02-01 01:37:00,1.76551,1.76551,1.76523,1.76533,5000000.0
2006-02-01 01:38:00,1.76526,1.76526,1.76515,1.76515,12000000.0
2006-02-01 01:39:00,1.76495,1.76495,1.76443,1.76458,12000000.0
2006-02-01 01:40:00,1.76461,1.76461,1.76457,1.76457,7000000.0
2006-02-01 01:41:00,1.76461,1.76475,1.76461,1.76475,11000000.0
2006-02-01 01:42:00,1.76482,1.76489,1.76482,1.76488,7000000.0
2006-02-01 01:43:00,1.76489,1.76489,1.76446,1.76466,8000000.0
2006-02-01 01:44:00,1.76476,1.76491,1.76476,1.76488,7000000.0
2006-02-01 01:47:00,1.76488,1.76506,1.76488,1.76503,14000000.0
2006-02-01 01:49:00,1.76493,1.76495,1.76482,1.76488,8000000.0
2006-02-01 01:50:00,1.76486,1.76487,1.76471,1.76471,10000000.0
2006-02-01 01:51:00,1.76472,1.76489,1.76464,1.76464,16000000.0
2006-02-01 01:52:00,1.7639,1.76412,1.76359,1.76359,13000000.0
2006-02-01 01:53:00,1.76355,1.76374,1.76355,1.76374,7000000.0
2006-02-01 01:54:00,1.7638,1.76408,1.7638,1.76408,9000000.0
2006-02-01 01:55:00,1.76428,1.76436,1.7639,1.7639,11000000.0
2006-02-01 01:56:00,1.76402,1.76438,1.76402,1.76435,17000000.0
2006-02-01 01:57:00,1.76469,1.765,1.76449,1.76449,13000000.0
2006-02-01 01:58:00,1.76456,1.76456,1.76432,1.76432,10000000.0
2006-02-01 01:59:00,1.76409,1.76427,1.76409,1.76427,7000000.0
2006-02-01 02:00:00,1.76426,1.76432,1.76408,1.76432,10000000.0
2006-02-01 02:01:00,1.76409,1.76432,1.76409,1.76428,8000000.0
2006-02-01 02:03:00,1.76461,1.7651,1.76276,1.7651,10000000.0
2006-02-01 02:04:00,1.76509,1.76509,1.76494,1.76501,7000000.0
2006-02-01 02:05:00,1.76485,1.76496,1.76465,1.76474,10000000.0
2006-02-01 02:06:00,1.76462,1.76462,1.7642,1.7642,10000000.0
2006-02-01 02:07:00,1.76453,1.76472,1.76453,1.76472,8000000.0
2006-02-01 02:08:00,1.76487,1.76507,1.76487,1.76499,8000000.0
2006-02-01 02:09:00,1.76465,1.76474,1.76437,1.76437,7000000.0
2006-02-01 02:10:00,1.76452,1.76489,1.76446,1.76446,9000000.0
2006-02-01 02:11:00,1.7648,1.76482,1.76468,1.76472,8000000.0
2006-02-01 02:12:00,1.76488,1.76524,1.76484,1.76524,8000000.0
2006-02-01 02:13:00,1.76529,1.76544,1.76518,1.76532,7000000.0
2006-02-01 02:14:00,1.76506,1.76506,1.76459,1.76466,9000000.0
2006-02-01 02:15:00,1.76461,1.76487,1.76459,1.76487,8000000.0
2006-02-01 02:18:00,1.76464,1.76473,1.76448,1.76448,7000000.0
2006-02-01 02:19:00,1.76449,1.76482,1.76444,1.76482,11000000.0
2006-02-01 02:20:00,1.76499,1.76501,1.76487,1.7649,6000000.0
2006-02-01 02:21:00,1.76495,1.76498,1.76438,1.76438,7000000.0
2006-02-01 02:22:00,1.76438,1.7644,1.76423,1.76423,8000000.0
2006-02-01 02:23:00,1.7641,1.76436,1.76404,1.76436,10000000.0
2006-02-01 02:24:00,1.76446,1.76484,1.76443,1.76484,11000000.0
2006-02-01 02:25:00,1.76479,1.76504,1.76479,1.76494,11000000.0
2006-02-01 02:26:00,1.76503,1.76506,1.76493,1.76493,8000000.0
2006-02-01 02:27:00,1.76498,1.76531,1.76492,1.76519,9000000.0
2006-02-01 02:28:00,1.76523,1.76533,1.76515,1.76532,10000000.0
2006-02-01 02:29:00,1.76517,1.76517,1.76475,1.76475,7000000.0
2006-02-01 02:30:00,1.76478,1.76489,1.76478,1.76478,5000000.0
2006-02-01 02:31:00,1.76476,1.76485,1.76471,1.76474,8000000.0
2006-02-01 02:32:00,1.76471,1.76478,1.7646,1.7646,8000000.0
2006-02-01 02:33:00,1.76443,1.76488,1.76443,1.76488,8000000.0
2006-02-01 02:34:00,1.76488,1.7654,1.76488,1.7654,7000000.0
2006-02-01 02:35:00,1.76527,1.76547,1.76515,1.76515,11000000.0
2006-02-01 02:36:00,1.76525,1.76566,1.76525,1.76544,7000000.0
2006-02-01 02:37:00,1.76551,1.76566,1.76551,1.76566,7000000.0
2006-02-01 02:38:00,1.76566,1.76609,1.76566,1.76609,7000000.0
2006-02-01 02:39:00,1.76602,1.76624,1.76602,1.76624,8000000.0
2006-02-01 02:40:00,1.76641,1.76655,1.76641,1.76642,7000000.0
2006-02-01 02:41:00,1.76647,1.76647,1.76625,1.76628,8000000.0
2006-02-01 02:42:00,1.76561,1.76561,1.76502,1.76555,8000000.0
2006-02-01 02:46:00,1.76564,1.76567,1.76526,1.76527,8000000.0
2006-02-01 02:47:00,1.76508,1.76508,1.7647,1.76474,9000000.0
2006-02-01 02:48:00,1.76462,1.76482,1.76459,1.76482,8000000.0
2006-02-01 02:49:00,1.76454,1.76471,1.7645,1.76456,11000000.0
2006-02-01 02:50:00,1.76477,1.76483,1.76469,1.76477,7000000.0
2006-02-01 02:51:00,1.76487,1.76514,1.76487,1.76496,8000000.0
2006-02-01 02:52:00,1.76486,1.76489,1.76474,1.76479,6000000.0
2006-02-01 02:53:00,1.76402,1.76404,1.76394,1.76399,8000000.0
2006-02-01 02:54:00,1.76392,1.76392,1.7636,1.7636,8000000.0
2006-02-01 02:55:00,1.76325,1.76344,1.76319,1.76328,8000000.0
2006-02-01 02:56:00,1.76364,1.76389,1.76364,1.76389,7000000.0
2006-02-01 02:57:00,1.76391,1.76423,1.76369,1.76418,8000000.0
2006-02-01 02:58:00,1.7642,1.7645,1.7642,1.7645,6000000.0
2006-02-01 02:59:00,1.76455,1.76458,1.7644,1.76443,9000000.0
2006-02-01 03:00:00,1.76431,1.76476,1.76428,1.76476,6000000.0
2006-02-01 03:01:00,1.76489,1.76497,1.76483,1.76483,8000000.0
2006-02-01 03:02:00,1.76488,1.76492,1.76461,1.76486,11000000.0
2006-02-01 03:03:00,1.76507,1.76575,1.76507,1.76575,7000000.0
2006-02-01 03:04:00,1.76577,1.76586,1.76535,1.76535,7000000.0
2006-02-01 03:05:00,1.76547,1.76562,1.76508,1.76562,8000000.0
2006-02-01 03:06:00,1.76579,1.76593,1.76565,1.76567,8000000.0
2006-02-01 03:07:00,1.76553,1.76553,1.76538,1.76544,8000000.0
2006-02-01 03:08:00,1.76541,1.76551,1.76519,1.76543,8000000.0
2006-02-01 03:09:00,1.76541,1.76598,1.76534,1.76598,8000000.0
2006-02-01 03:10:00,1.76592,1.76592,1.76585,1.76586,7000000.0
2006-02-01 03:11:00,1.76597,1.76603,1.76581,1.76585,10000000.0
2006-02-01 03:12:00,1.76571,1.76571,1.76538,1.76549,7000000.0
2006-02-01 03:13:00,1.76527,1.76552,1.76527,1.7654,11000000.0
2006-02-01 03:14:00,1.76539,1.76549,1.76527,1.76535,11000000.0
2006-02-01 03:15:00,1.76526,1.76526,1.76513,1.7652,7000000.0
2006-02-01 03:16:00,1.76519,1.76542,1.76492,1.76542,7000000.0
2006-02-01 03:17:00,1.76543,1.76543,1.76482,1.76536,11000000.0
2006-02-01 03:18:00,1.76523,1.76525,1.76497,1.76497,10000000.0
2006-02-01 03:19:00,1.76505,1.76511,1.76501,1.7651,6000000.0
2006-02-01 03:20:00,1.76535,1.76535,1.76522,1.76522,7000000.0
2006-02-01 03:21:00,1.7653,1.76532,1.76477,1.76513,7000000.0
2006-02-01 03:22:00,1.76538,1.76545,1.76504,1.76504,7000000.0
2006-02-01 03:23:00,1.76488,1.76505,1.76469,1.76505,7000000.0
2006-02-01 03:24:00,1.76502,1.76505,1.76314,1.76505,8000000.0
2006-02-01 03:25:00,1.76503,1.76503,1.76479,1.76486,8000000.0
2006-02-01 03:26:00,1.7648,1.76503,1.7648,1.76497,11000000.0
2006-02-01 03:27:00,1.7651,1.7651,1.7649,1.7649,8000000.0
2006-02-01 03:28:00,1.76494,1.76538,1.76494,1.76538,10000000.0
2006-02-01 03:29:00,1.76517,1.76532,1.765,1.76518,11000000.0
2006-02-01 03:30:00,1.76543,1.76543,1.76505,1.76507,7000000.0
2006-02-01 03:31:00,1.765,1.76532,1.765,1.76532,9000000.0
2006-02-01 03:32:00,1.76555,1.76575,1.76555,1.76562,6000000.0
2006-02-01 03:33:00,1.76547,1.76554,1.7654,1.76548,7000000.0
2006-02-01 03:34:00,1.76539,1.76553,1.76532,1.76553,8000000.0
2006-02-01 03:36:00,1.76526,1.76526,1.76514,1.76524,5000000.0
2006-02-01 03:37:00,1.76524,1.76529,1.76518,1.76518,9000000.0
2006-02-01 03:38:00,1.76519,1.76524,1.76511,1.76524,7000000.0
2006-02-01 03:39:00,1.76517,1.76526,1.76517,1.76518,8000000.0
2006-02-01 03:40:00,1.7652,1.76542,1.7652,1.76525,9000000.0
2006-02-01 03:41:00,1.76536,1.76536,1.76501,1.76501,10000000.0
2006-02-01 03:42:00,1.7649,1.76524,1.7649,1.76524,10000000.0
2006-02-01 03:43:00,1.76539,1.76539,1.76517,1.76521,8000000.0
2006-02-01 03:44:00,1.76543,1.76553,1.76543,1.76553,2000000.0
2006-02-01 03:45:00,1.76558,1.76559,1.76542,1.76559,8000000.0
2006-02-01 03:46:00,1.76553,1.76555,1.76537,1.76537,7000000.0
2006-02-01 03:48:00,1.76537,1.76537,1.76514,1.76534,8000000.0
2006-02-01 03:49:00,1.76525,1.76586,1.76525,1.76586,8000000.0
2006-02-01 03:50:00,1.76587,1.76587,1.76547,1.76551,8000000.0
2006-02-01 03:52:00,1.7653,1.7654,1.76522,1.76532,8000000.0
2006-02-01 03:53:00,1.76556,1.76567,1.76553,1.76556,10000000.0
2006-02-01 03:54:00,1.76558,1.76558,1.76511,1.76511,7000000.0
2006-02-01 03:55:00,1.76529,1.76529,1.76498,1.76508,7000000.0
2006-02-01 03:56:00,1.76507,1.7651,1.76496,1.76499,7000000.0
2006-02-01 03:58:00,1.76484,1.7649,1.76299,1.76476,7000000.0
2006-02-01 03:59:00,1.76479,1.76496,1.76479,1.76479,7000000.0
2006-02-01 04:00:00,1.76498,1.76498,1.76476,1.76493,6000000.0
2006-02-01 04:01:00,1.76489,1.76489,1.76467,1.76478,7000000.0
2006-02-01 04:02:00,1.76471,1.76512,1.76471,1.76512,8000000.0
2006-02-01 04:03:00,1.76514,1.76532,1.76505,1.76505,8000000.0
2006-02-01 04:04:00,1.7649,1.76539,1.7649,1.76517,8000000.0
2006-02-01 04:05:00,1.7655,1.76572,1.76542,1.76554,8000000.0
2006-02-01 04:06:00,1.76535,1.76551,1.76529,1.76546,9000000.0
2006-02-01 04:07:00,1.7654,1.7654,1.76515,1.76523,11000000.0
2006-02-01 04:08:00,1.7656,1.7657,1.7656,1.7657,4000000.0
2006-02-01 04:09:00,1.76589,1.76589,1.76541,1.76541,7000000.0
2006-02-01 04:10:00,1.76515,1.76538,1.76515,1.76525,8000000.0
2006-02-01 04:11:00,1.76527,1.76558,1.76527,1.76558,7000000.0
2006-02-01 04:12:00,1.76532,1.76559,1.76532,1.76559,7000000.0
2006-02-01 04:13:00,1.76555,1.76555,1.76525,1.76525,8000000.0
2006-02-01 04:14:00,1.76564,1.76564,1.76531,1.76531,7000000.0
2006-02-01 04:15:00,1.76532,1.76538,1.76529,1.76535,7000000.0
2006-02-01 04:16:00,1.76588,1.76588,1.76572,1.76572,4000000.0
2006-02-01 04:17:00,1.76577,1.76588,1.76577,1.76581,7000000.0
2006-02-01 04:18:00,1.76563,1.76563,1.76548,1.76548,8000000.0
2006-02-01 04:19:00,1.76549,1.76581,1.76549,1.76569,8000000.0
2006-02-01 04:20:00,1.76556,1.76578,1.76539,1.76578,10000000.0
2006-02-01 04:21:00,1.76585,1.76612,1.76585,1.76588,8000000.0
2006-02-01 04:22:00,1.76613,1.76617,1.76604,1.76608,9000000.0
2006-02-01 04:23:00,1.76647,1.76656,1.76628,1.76628,7000000.0
2006-02-01 04:24:00,1.76618,1.76638,1.76618,1.76638,9000000.0
2006-02-01 04:25:00,1.76641,1.76651,1.76625,1.76632,7000000.0
2006-02-01 04:26:00,1.76588,1.76595,1.76578,1.76578,7000000.0
2006-02-01 04:27:00,1.76581,1.76617,1.76581,1.76617,8000000.0
2006-02-01 04:28:00,1.76631,1.76639,1.76615,1.76615,7000000.0
2006-02-01 04:29:00,1.76609,1.76619,1.76606,1.76616,8000000.0
2006-02-01 04:30:00,1.76596,1.76596,1.76569,1.76593,9000000.0
2006-02-01 04:31:00,1.76587,1.76609,1.76571,1.76608,10000000.0
2006-02-01 04:32:00,1.76622,1.76647,1.76597,1.76647,9000000.0
2006-02-01 04:33:00,1.76658,1.76664,1.76651,1.76651,8000000.0
2006-02-01 04:34:00,1.76666,1.76668,1.76649,1.76658,7000000.0
2006-02-01 04:35:00,1.7666,1.7667,1.7666,1.76668,7000000.0
2006-02-01 04:36:00,1.76693,1.76696,1.76666,1.76666,6000000.0
2006-02-01 04:37:00,1.76655,1.76655,1.76632,1.76632,11000000.0
2006-02-01 04:38:00,1.76671,1.76684,1.76663,1.76684,9000000.0
2006-02-01 04:39:00,1.76682,1.76684,1.76671,1.76671,9000000.0
2006-02-01 04:40:00,1.76666,1.76666,1.76637,1.76637,9000000.0
2006-02-01 04:41:00,1.76622,1.76622,1.76592,1.7661,8000000.0
2006-02-01 04:42:00,1.76611,1.76621,1.76603,1.76621,7000000.0
2006-02-01 04:43:00,1.76634,1.7664,1.76588,1.76601,11000000.0
2006-02-01 04:44:00,1.76628,1.76644,1.76624,1.7663,9000000.0
2006-02-01 04:47:00,1.76626,1.76633,1.76624,1.76624,5000000.0
2006-02-01 04:49:00,1.76601,1.76605,1.76577,1.76598,11000000.0
2006-02-01 04:50:00,1.76603,1.76611,1.76603,1.76611,6000000.0
2006-02-01 04:51:00,1.76596,1.76609,1.7659,1.7659,7000000.0
2006-02-01 04:52:00,1.76595,1.76615,1.76594,1.76599,10000000.0
2006-02-01 04:53:00,1.76561,1.76611,1.76561,1.76585,9000000.0
2006-02-01 04:55:00,1.76627,1.7663,1.76611,1.7663,8000000.0
2006-02-01 04:56:00,1.7662,1.7662,1.76605,1.76608,7000000.0
2006-02-01 05:01:00,1.76632,1.76642,1.7663,1.76636,7000000.0
2006-02-01 05:02:00,1.76648,1.76648,1.76629,1.76644,7000000.0
2006-02-01 05:03:00,1.76638,1.7665,1.76627,1.76629,7000000.0
2006-02-01 05:04:00,1.76572,1.76613,1.76572,1.76612,7000000.0
2006-02-01 05:05:00,1.76592,1.76606,1.76592,1.76599,8000000.0
2006-02-01 05:06:00,1.76567,1.76575,1.76566,1.76573,8000000.0
2006-02-01 05:07:00,1.76588,1.76588,1.76559,1.76586,8000000.0
2006-02-01 05:08:00,1.76585,1.76585,1.76563,1.76564,10000000.0
2006-02-01 05:09:00,1.76603,1.76603,1.76564,1.76569,7000000.0
2006-02-01 05:10:00,1.76578,1.76579,1.7656,1.76573,7000000.0
2006-02-01 05:11:00,1.76592,1.76601,1.76574,1.7659,8000000.0
2006-02-01 05:12:00,1.76589,1.76601,1.76589,1.76595,11000000.0
2006-02-01 05:13:00,1.76602,1.76617,1.76599,1.76599,8000000.0
2006-02-01 05:14:00,1.76617,1.76624,1.76604,1.76604,11000000.0
2006-02-01 05:15:00,1.76599,1.76615,1.76593,1.76593,11000000.0
2006-02-01 05:16:00,1.76606,1.76606,1.76569,1.76569,9000000.0
2006-02-01 05:17:00,1.76555,1.76575,1.76555,1.7657,8000000.0
2006-02-01 05:18:00,1.76557,1.76557,1.7654,1.76546,8000000.0
2006-02-01 05:19:00,1.76544,1.76562,1.76532,1.76562,7000000.0
2006-02-01 05:20:00,1.76561,1.76561,1.76544,1.76551,10000000.0
2006-02-01 05:21:00,1.76514,1.76517,1.76508,1.76508,8000000.0
2006-02-01 05:22:00,1.76503,1.76522,1.76503,1.76519,7000000.0
2006-02-01 05:23:00,1.76538,1.76549,1.76538,1.76539,10000000.0
2006-02-01 05:24:00,1.76556,1.76572,1.76541,1.76558,7000000.0
2006-02-01 05:25:00,1.76568,1.7657,1.76561,1.76561,7000000.0
2006-02-01 05:26:00,1.76568,1.76579,1.76551,1.76556,7000000.0
2006-02-01 05:28:00,1.7656,1.76572,1.76559,1.76559,9000000.0
2006-02-01 05:29:00,1.76572,1.76572,1.76553,1.76564,7000000.0
2006-02-01 05:32:00,1.76574,1.76593,1.76573,1.76593,8000000.0
2006-02-01 05:33:00,1.76596,1.76599,1.76575,1.76575,9000000.0
2006-02-01 05:35:00,1.76585,1.76585,1.7654,1.7654,7000000.0
2006-02-01 05:36:00,1.76561,1.76585,1.76561,1.76572,11000000.0
2006-02-01 05:38:00,1.76565,1.76565,1.76554,1.76554,6000000.0
2006-02-01 05:39:00,1.7657,1.76578,1.76556,1.76576,7000000.0
2006-02-01 05:43:00,1.76607,1.76607,1.76567,1.76579,9000000.0
2006-02-01 05:45:00,1.7658,1.7658,1.7655,1.76565,11000000.0
2006-02-01 05:46:00,1.76552,1.76569,1.76552,1.76569,5000000.0
2006-02-01 05:47:00,1.76573,1.76573,1.76554,1.76554,8000000.0
2006-02-01 05:49:00,1.76548,1.76564,1.76548,1.76558,8000000.0
2006-02-01 05:50:00,1.76569,1.7657,1.76553,1.76561,9000000.0
2006-02-01 05:51:00,1.76549,1.76581,1.76549,1.76581,8000000.0
2006-02-01 05:53:00,1.76586,1.76608,1.76586,1.76608,7000000.0
2006-02-01 05:55:00,1.766,1.766,1.76563,1.76579,8000000.0
2006-02-01 05:58:00,1.76576,1.76587,1.76547,1.76587,9000000.0
2006-02-01 05:59:00,1.76596,1.76604,1.76582,1.76589,10000000.0
2006-02-01 06:00:00,1.76593,1.76653,1.76593,1.76653,8000000.0
2006-02-01 06:01:00,1.76641,1.76675,1.76627,1.76627,7000000.0
2006-02-01 06:02:00,1.76646,1.76653,1.76637,1.76637,7000000.0
2006-02-01 06:03:00,1.76644,1.76644,1.76617,1.76632,8000000.0
2006-02-01 06:05:00,1.7662,1.76623,1.76593,1.76623,7000000.0
2006-02-01 06:06:00,1.76623,1.76623,1.76614,1.76616,5000000.0
2006-02-01 06:07:00,1.76606,1.76617,1.7656,1.7656,7000000.0
2006-02-01 06:08:00,1.76545,1.7657,1.76545,1.7657,6000000.0
2006-02-01 06:09:00,1.76612,1.76621,1.7658,1.76581,8000000.0
2006-02-01 06:10:00,1.76583,1.76616,1.76582,1.76616,8000000.0
2006-02-01 06:11:00,1.76657,1.76662,1.76643,1.76643,8000000.0
2006-02-01 06:12:00,1.76634,1.76637,1.76624,1.76624,8000000.0
2006-02-01 06:13:00,1.76617,1.76634,1.76616,1.76618,8000000.0
2006-02-01 06:14:00,1.76627,1.76633,1.76615,1.76621,7000000.0
2006-02-01 06:15:00,1.7661,1.7661,1.76586,1.76599,8000000.0
2006-02-01 06:16:00,1.76618,1.76618,1.76608,1.76608,5000000.0
2006-02-01 06:17:00,1.7659,1.76616,1.7659,1.76616,7000000.0
2006-02-01 06:18:00,1.76606,1.76609,1.76583,1.76586,9000000.0
2006-02-01 06:19:00,1.76583,1.76591,1.76577,1.76577,7000000.0
2006-02-01 06:20:00,1.76589,1.76589,1.76588,1.76588,2000000.0
2006-02-01 06:21:00,1.7659,1.76596,1.76578,1.76587,8000000.0
2006-02-01 06:22:00,1.76608,1.76622,1.76589,1.76622,8000000.0
2006-02-01 06:23:00,1.76631,1.76631,1.76616,1.76616,8000000.0
2006-02-01 06:24:00,1.76609,1.76624,1.76604,1.76612,11000000.0
2006-02-01 06:25:00,1.76611,1.76628,1.76602,1.76602,11000000.0
2006-02-01 06:26:00,1.76624,1.76632,1.76609,1.76625,11000000.0
2006-02-01 06:27:00,1.76627,1.7664,1.76621,1.76621,7000000.0
2006-02-01 06:28:00,1.76627,1.76627,1.76612,1.76616,8000000.0
2006-02-01 06:29:00,1.7662,1.76629,1.76613,1.76629,8000000.0
2006-02-01 06:30:00,1.76636,1.76636,1.76625,1.76629,8000000.0
2006-02-01 06:31:00,1.76624,1.76634,1.76612,1.76634,7000000.0
2006-02-01 06:33:00,1.76634,1.76634,1.76611,1.76611,7000000.0
2006-02-01 06:34:00,1.76609,1.7661,1.76594,1.76599,7000000.0
2006-02-01 06:35:00,1.76607,1.76614,1.76596,1.76609,11000000.0
2006-02-01 06:36:00,1.76616,1.76631,1.76612,1.76612,5000000.0
2006-02-01 06:37:00,1.76621,1.7664,1.76614,1.7664,10000000.0
2006-02-01 06:38:00,1.76642,1.76642,1.76631,1.76631,2000000.0
2006-02-01 06:39:00,1.76619,1.76636,1.76617,1.76634,11000000.0
2006-02-01 06:40:00,1.76641,1.76641,1.76593,1.76593,7000000.0
2006-02-01 06:41:00,1.76609,1.76633,1.76609,1.76633,7000000.0
2006-02-01 06:42:00,1.76652,1.76652,1.76625,1.76625,5000000.0
2006-02-01 06:43:00,1.76616,1.76653,1.76616,1.76653,7000000.0
2006-02-01 06:45:00,1.76667,1.76684,1.76663,1.76684,8000000.0
2006-02-01 06:46:00,1.76686,1.76686,1.76655,1.76675,10000000.0
2006-02-01 06:47:00,1.76648,1.76681,1.76648,1.76671,8000000.0
2006-02-01 06:48:00,1.76683,1.76683,1.76664,1.76669,7000000.0
2006-02-01 06:49:00,1.76673,1.7669,1.76667,1.76673,8000000.0
2006-02-01 06:50:00,1.76667,1.76667,1.76641,1.76651,5000000.0
2006-02-01 06:51:00,1.7666,1.76684,1.76658,1.76662,10000000.0
2006-02-01 06:52:00,1.76665,1.76665,1.7665,1.76655,8000000.0
2006-02-01 06:53:00,1.76657,1.76663,1.76631,1.76631,8000000.0
2006-02-01 06:54:00,1.76619,1.76619,1.76568,1.76568,7000000.0
2006-02-01 06:55:00,1.76585,1.76598,1.76551,1.7659,7000000.0
2006-02-01 06:56:00,1.76618,1.7662,1.76612,1.76613,5000000.0
2006-02-01 06:57:00,1.76616,1.76628,1.76616,1.76626,7000000.0
2006-02-01 06:58:00,1.76622,1.76622,1.76594,1.76611,7000000.0
2006-02-01 06:59:00,1.76624,1.76644,1.76615,1.76627,7000000.0
2006-02-01 07:01:00,1.7663,1.7664,1.76616,1.7664,7000000.0
2006-02-01 07:02:00,1.76646,1.76654,1.76643,1.76648,7000000.0
2006-02-01 07:03:00,1.76628,1.76655,1.76628,1.76655,7000000.0
2006-02-01 07:04:00,1.76642,1.76642,1.76625,1.7664,8000000.0
2006-02-01 07:05:00,1.76639,1.76639,1.76623,1.76623,11000000.0
2006-02-01 07:06:00,1.76582,1.76621,1.76582,1.76621,11000000.0
2006-02-01 07:07:00,1.76633,1.76655,1.76633,1.76655,11000000.0
2006-02-01 07:08:00,1.76652,1.76652,1.76626,1.76645,9000000.0
2006-02-01 07:09:00,1.76638,1.76638,1.76618,1.76628,8000000.0
2006-02-01 07:10:00,1.76616,1.76649,1.76616,1.76648,7000000.0
2006-02-01 07:11:00,1.76636,1.76651,1.76626,1.76634,10000000.0
2006-02-01 07:12:00,1.76643,1.76649,1.76637,1.76646,7000000.0
2006-02-01 07:15:00,1.7667,1.76685,1.76666,1.76677,10000000.0
2006-02-01 07:17:00,1.76667,1.76685,1.76667,1.76672,11000000.0
2006-02-01 07:18:00,1.76665,1.76673,1.76655,1.76673,8000000.0
2006-02-01 07:19:00,1.76681,1.76682,1.76668,1.76668,8000000.0
2006-02-01 07:20:00,1.76658,1.76658,1.76625,1.7665,9000000.0
2006-02-01 07:21:00,1.7667,1.7667,1.76647,1.76653,10000000.0
2006-02-01 07:22:00,1.76651,1.76667,1.76639,1.76667,11000000.0
2006-02-01 07:23:00,1.76682,1.76692,1.76665,1.7669,7000000.0
2006-02-01 07:24:00,1.76689,1.76689,1.76654,1.76654,9000000.0
2006-02-01 07:25:00,1.76717,1.76736,1.7668,1.7668,8000000.0
2006-02-01 07:26:00,1.76705,1.76706,1.76674,1.76674,7000000.0
2006-02-01 07:27:00,1.76697,1.76718,1.76694,1.76718,7000000.0
2006-02-01 07:29:00,1.76699,1.76723,1.76699,1.76707,8000000.0
2006-02-01 07:30:00,1.76686,1.76699,1.76686,1.7669,8000000.0
2006-02-01 07:31:00,1.76695,1.76705,1.76692,1.76699,7000000.0
2006-02-01 07:32:00,1.76703,1.76706,1.76687,1.767,9000000.0
2006-02-01 07:33:00,1.76691,1.76692,1.76677,1.76682,8000000.0
2006-02-01 07:36:00,1.76672,1.76706,1.76672,1.76706,7000000.0
2006-02-01 07:37:00,1.76708,1.76719,1.76708,1.76714,7000000.0
2006-02-01 07:41:00,1.76721,1.76731,1.76719,1.76722,9000000.0
2006-02-01 07:42:00,1.76725,1.76725,1.76689,1.76689,11000000.0
2006-02-01 07:43:00,1.76693,1.76707,1.76693,1.76704,7000000.0
2006-02-01 07:45:00,1.76712,1.7672,1.76707,1.7672,7000000.0
2006-02-01 07:46:00,1.76714,1.76714,1.76674,1.76674,7000000.0
2006-02-01 07:47:00,1.76694,1.76694,1.76679,1.76685,7000000.0
2006-02-01 07:48:00,1.76672,1.76713,1.76672,1.76698,8000000.0
2006-02-01 07:49:00,1.76698,1.76718,1.76695,1.76705,8000000.0
2006-02-01 07:50:00,1.76691,1.76695,1.76682,1.76684,7000000.0
2006-02-01 07:51:00,1.76706,1.76707,1.76694,1.76706,8000000.0
2006-02-01 07:52:00,1.7669,1.76707,1.7669,1.76698,10000000.0
2006-02-01 07:53:00,1.7667,1.76691,1.7667,1.76687,11000000.0
2006-02-01 07:54:00,1.76695,1.76707,1.76682,1.76689,9000000.0
2006-02-01 07:56:00,1.76703,1.76712,1.7669,1.7669,9000000.0
2006-02-01 07:59:00,1.767,1.76711,1.76674,1.76711,7000000.0
2006-02-01 08:00:00,1.76706,1.76721,1.76687,1.76687,8000000.0
2006-02-01 08:01:00,1.76702,1.76702,1.76675,1.76701,10000000.0
2006-02-01 08:02:00,1.76694,1.76694,1.76685,1.76692,7000000.0
2006-02-01 08:03:00,1.76681,1.76695,1.76662,1.7668,8000000.0
2006-02-01 08:04:00,1.76675,1.76693,1.76671,1.7668,8000000.0
2006-02-01 08:05:00,1.76685,1.76716,1.76685,1.76716,8000000.0
2006-02-01 08:06:00,1.76716,1.76716,1.76697,1.76708,6000000.0
2006-02-01 08:07:00,1.7672,1.7672,1.76696,1.76698,7000000.0
2006-02-01 08:08:00,1.76667,1.7667,1.76647,1.7667,7000000.0
2006-02-01 08:09:00,1.76678,1.76696,1.76677,1.76696,7000000.0
2006-02-01 08:10:00,1.7671,1.7671,1.76693,1.76703,7000000.0
2006-02-01 08:11:00,1.76718,1.76731,1.76712,1.76719,8000000.0
2006-02-01 08:12:00,1.7673,1.76737,1.76721,1.7673,9000000.0
2006-02-01 08:13:00,1.76715,1.76738,1.76715,1.76733,7000000.0
2006-02-01 08:14:00,1.7668,1.76697,1.76667,1.76697,9000000.0
2006-02-01 08:15:00,1.76694,1.76694,1.76678,1.76689,8000000.0
2006-02-01 08:16:00,1.76688,1.7669,1.76672,1.7669,11000000.0
2006-02-01 08:17:00,1.76688,1.76708,1.76688,1.76702,7000000.0
2006-02-01 08:18:00,1.76653,1.76674,1.76643,1.76662,9000000.0
2006-02-01 08:19:00,1.76621,1.76658,1.76621,1.76651,7000000.0
2006-02-01 08:20:00,1.7664,1.76664,1.7664,1.7666,8000000.0
2006-02-01 08:21:00,1.76657,1.76673,1.76657,1.76666,8000000.0
2006-02-01 08:23:00,1.76665,1.76665,1.76647,1.76654,7000000.0
2006-02-01 08:24:00,1.76663,1.76705,1.76663,1.76705,7000000.0
2006-02-01 08:25:00,1.767,1.76714,1.767,1.76714,8000000.0
2006-02-01 08:26:00,1.76712,1.76712,1.76668,1.76668,7000000.0
2006-02-01 08:27:00,1.76691,1.76703,1.76685,1.76699,10000000.0
2006-02-01 08:28:00,1.76686,1.76688,1.76668,1.76688,7000000.0
2006-02-01 08:29:00,1.76712,1.76724,1.76701,1.76701,10000000.0
2006-02-01 08:30:00,1.7672,1.76735,1.7672,1.7673,7000000.0
2006-02-01 08:31:00,1.76724,1.76724,1.76692,1.76706,10000000.0
2006-02-01 08:32:00,1.76677,1.767,1.76677,1.7669,8000000.0
2006-02-01 08:33:00,1.76696,1.76699,1.7669,1.7669,7000000.0
2006-02-01 08:34:00,1.76686,1.76686,1.76675,1.76684,9000000.0
2006-02-01 08:36:00,1.76716,1.76716,1.76702,1.76707,8000000.0
2006-02-01 08:37:00,1.76741,1.76741,1.76718,1.7672,9000000.0
2006-02-01 08:38:00,1.76743,1.76743,1.76713,1.7672,10000000.0
2006-02-01 08:39:00,1.76707,1.76711,1.767,1.767,11000000.0
2006-02-01 08:40:00,1.76676,1.7669,1.76668,1.7669,8000000.0
2006-02-01 08:42:00,1.76688,1.76699,1.76676,1.76699,10000000.0
2006-02-01 08:43:00,1.76694,1.767,1.76681,1.76682,8000000.0
2006-02-01 08:44:00,1.76671,1.76694,1.7667,1.76694,10000000.0
2006-02-01 08:45:00,1.76708,1.76744,1.76708,1.76744,8000000.0
2006-02-01 08:46:00,1.76781,1.7682,1.76645,1.76756,8000000.0
2006-02-01 08:47:00,1.76725,1.76737,1.76716,1.76737,7000000.0
2006-02-01 08:48:00,1.76734,1.76734,1.76716,1.76726,8000000.0
2006-02-01 08:49:00,1.76709,1.76709,1.76639,1.76639,11000000.0
2006-02-01 08:50:00,1.76644,1.76677,1.76644,1.76677,7000000.0
2006-02-01 08:51:00,1.76702,1.76705,1.76695,1.767,8000000.0
2006-02-01 08:52:00,1.76713,1.76718,1.76708,1.76717,9000000.0
2006-02-01 08:53:00,1.76706,1.7671,1.76655,1.767,8000000.0
2006-02-01 08:54:00,1.76699,1.7672,1.76699,1.7672,8000000.0
2006-02-01 08:55:00,1.7672,1.7672,1.76702,1.76715,8000000.0
2006-02-01 08:57:00,1.76707,1.76707,1.76696,1.76698,8000000.0
2006-02-01 08:58:00,1.7666,1.76672,1.76652,1.76672,7000000.0
2006-02-01 08:59:00,1.76655,1.76664,1.76631,1.76664,7000000.0
2006-02-01 09:00:00,1.76627,1.76627,1.7658,1.7658,8000000.0
2006-02-01 09:01:00,1.76589,1.7661,1.76571,1.76571,9000000.0
2006-02-01 09:02:00,1.76504,1.76504,1.76446,1.76458,10000000.0
2006-02-01 09:03:00,1.76445,1.76462,1.76437,1.76437,7000000.0
2006-02-01 09:04:00,1.76462,1.76503,1.76462,1.76503,7000000.0
2006-02-01 09:05:00,1.76471,1.76484,1.76431,1.76431,7000000.0
2006-02-01 09:06:00,1.7643,1.76447,1.76424,1.76437,11000000.0
2006-02-01 09:07:00,1.76432,1.76432,1.76398,1.76416,8000000.0
2006-02-01 09:08:00,1.76454,1.76478,1.76454,1.76473,7000000.0
2006-02-01 09:09:00,1.76469,1.76479,1.76443,1.7645,11000000.0
2006-02-01 09:10:00,1.76471,1.76505,1.76471,1.76489,7000000.0
2006-02-01 09:11:00,1.76467,1.76467,1.76423,1.76423,9000000.0
2006-02-01 09:12:00,1.76374,1.76406,1.76374,1.76397,8000000.0
2006-02-01 09:13:00,1.76385,1.76397,1.7637,1.76396,9000000.0
2006-02-01 09:14:00,1.76402,1.76452,1.76402,1.76426,11000000.0
2006-02-01 09:15:00,1.76406,1.76408,1.76401,1.76407,7000000.0
2006-02-01 09:16:00,1.76418,1.76418,1.76388,1.76405,8000000.0
2006-02-01 09:17:00,1.76399,1.76399,1.76366,1.76368,11000000.0
2006-02-01 09:18:00,1.76367,1.76371,1.7635,1.76351,8000000.0
2006-02-01 09:19:00,1.76343,1.76355,1.76343,1.76349,7000000.0
2006-02-01 09:20:00,1.76346,1.76381,1.76346,1.76372,7000000.0
2006-02-01 09:21:00,1.76379,1.76379,1.76332,1.76345,8000000.0
2006-02-01 09:22:00,1.76351,1.76356,1.76327,1.76336,8000000.0
2006-02-01 09:23:00,1.76321,1.76352,1.76321,1.76352,7000000.0
2006-02-01 09:24:00,1.76396,1.764,1.76376,1.76377,8000000.0
2006-02-01 09:25:00,1.76366,1.76382,1.76366,1.76367,7000000.0
2006-02-01 09:26:00,1.76367,1.76391,1.76365,1.76391,11000000.0
2006-02-01 09:27:00,1.76401,1.76436,1.76401,1.76413,11000000.0
2006-02-01 09:28:00,1.76435,1.76439,1.76424,1.76436,9000000.0
2006-02-01 09:29:00,1.76453,1.76466,1.76432,1.76447,8000000.0
2006-02-01 09:30:00,1.76482,1.76483,1.76465,1.76474,7000000.0
2006-02-01 09:31:00,1.76454,1.765,1.76454,1.765,7000000.0
2006-02-01 09:32:00,1.76481,1.76488,1.76451,1.76451,7000000.0
2006-02-01 09:33:00,1.76434,1.76434,1.76404,1.76413,8000000.0
2006-02-01 09:34:00,1.76425,1.76434,1.76423,1.76434,7000000.0
2006-02-01 09:35:00,1.76445,1.76445,1.76423,1.76423,10000000.0
2006-02-01 09:36:00,1.76406,1.76422,1.76386,1.76394,8000000.0
2006-02-01 09:37:00,1.76382,1.76407,1.76382,1.76407,11000000.0
2006-02-01 09:38:00,1.76391,1.76402,1.76214,1.76392,11000000.0
2006-02-01 09:39:00,1.76395,1.76405,1.76393,1.764,7000000.0
2006-02-01 09:40:00,1.76403,1.76423,1.76403,1.76415,9000000.0
2006-02-01 09:41:00,1.76421,1.76421,1.76385,1.76413,8000000.0
2006-02-01 09:42:00,1.76415,1.76415,1.76384,1.76384,10000000.0
2006-02-01 09:43:00,1.76383,1.76386,1.76367,1.76382,11000000.0
2006-02-01 09:44:00,1.76352,1.76353,1.76338,1.7634,8000000.0
2006-02-01 09:45:00,1.76346,1.76364,1.76341,1.76344,7000000.0
2006-02-01 09:46:00,1.76362,1.76399,1.76347,1.76399,11000000.0
2006-02-01 09:47:00,1.76399,1.76415,1.76393,1.76393,9000000.0
2006-02-01 09:48:00,1.76383,1.7644,1.76383,1.7644,7000000.0
2006-02-01 09:49:00,1.76452,1.76491,1.76451,1.76491,11000000.0
2006-02-01 09:50:00,1.76496,1.76496,1.76472,1.76472,8000000.0
2006-02-01 09:51:00,1.76505,1.7653,1.76504,1.76511,8000000.0
2006-02-01 09:52:00,1.76476,1.76476,1.76444,1.76466,8000000.0
2006-02-01 09:53:00,1.76453,1.76457,1.76412,1.76412,10000000.0
2006-02-01 09:54:00,1.76393,1.76414,1.76377,1.76414,6000000.0
2006-02-01 09:55:00,1.76413,1.76413,1.76375,1.76375,8000000.0
2006-02-01 09:56:00,1.76358,1.76426,1.76358,1.7642,10000000.0
2006-02-01 09:57:00,1.76379,1.76408,1.76379,1.76404,8000000.0
2006-02-01 09:58:00,1.76404,1.76404,1.7639,1.76394,8000000.0
2006-02-01 09:59:00,1.76415,1.76415,1.7636,1.7636,10000000.0
2006-02-01 10:00:00,1.76293,1.76293,1.76265,1.76287,10000000.0
2006-02-01 10:01:00,1.76297,1.76318,1.76293,1.76318,10000000.0
2006-02-01 10:02:00,1.76366,1.76387,1.76366,1.76371,10000000.0
2006-02-01 10:03:00,1.76374,1.76403,1.76374,1.76403,7000000.0
2006-02-01 10:04:00,1.76389,1.76398,1.76387,1.7639,7000000.0
2006-02-01 10:05:00,1.76386,1.76386,1.7629,1.7629,11000000.0
2006-02-01 10:06:00,1.76238,1.76341,1.76238,1.76341,7000000.0
2006-02-01 10:07:00,1.7634,1.76387,1.7634,1.76382,7000000.0
2006-02-01 10:08:00,1.76345,1.76353,1.76306,1.76306,7000000.0
2006-02-01 10:09:00,1.76291,1.76299,1.76276,1.76276,7000000.0
2006-02-01 10:10:00,1.76266,1.76289,1.76263,1.76289,7000000.0
2006-02-01 10:11:00,1.76272,1.76328,1.76271,1.76328,7000000.0
2006-02-01 10:12:00,1.76336,1.76347,1.76309,1.76333,8000000.0
2006-02-01 10:13:00,1.76326,1.76354,1.76326,1.7635,8000000.0
2006-02-01 10:14:00,1.76384,1.76433,1.76384,1.76412,7000000.0
2006-02-01 10:15:00,1.76405,1.76434,1.76402,1.76434,10000000.0
2006-02-01 10:16:00,1.76464,1.76476,1.76462,1.76467,7000000.0
2006-02-01 10:17:00,1.76459,1.76468,1.76421,1.76429,11000000.0
2006-02-01 10:18:00,1.76438,1.76449,1.76423,1.76438,8000000.0
2006-02-01 10:19:00,1.76457,1.76457,1.76431,1.76434,9000000.0
2006-02-01 10:20:00,1.76451,1.76463,1.76444,1.76463,7000000.0
2006-02-01 10:21:00,1.76442,1.76449,1.76442,1.76444,8000000.0
2006-02-01 10:22:00,1.76437,1.7645,1.76432,1.76449,7000000.0
2006-02-01 10:23:00,1.7643,1.76437,1.76418,1.76423,7000000.0
2006-02-01 10:24:00,1.76427,1.76431,1.76396,1.76418,7000000.0
2006-02-01 10:25:00,1.76442,1.76442,1.76418,1.76433,9000000.0
2006-02-01 10:26:00,1.76425,1.76431,1.76412,1.76412,11000000.0
2006-02-01 10:27:00,1.76396,1.76411,1.76383,1.76411,8000000.0
2006-02-01 10:28:00,1.76401,1.76411,1.76397,1.76411,9000000.0
2006-02-01 10:29:00,1.76401,1.76401,1.76358,1.76363,8000000.0
2006-02-01 10:30:00,1.76341,1.76372,1.76341,1.76368,8000000.0
2006-02-01 10:31:00,1.76374,1.76391,1.76363,1.76391,7000000.0
2006-02-01 10:32:00,1.7636,1.7636,1.7632,1.7632,9000000.0
2006-02-01 10:33:00,1.76309,1.76333,1.76309,1.76318,7000000.0
2006-02-01 10:34:00,1.76313,1.76337,1.76313,1.76337,7000000.0
2006-02-01 10:35:00,1.76353,1.76354,1.76327,1.76333,7000000.0
2006-02-01 10:36:00,1.76319,1.76331,1.76295,1.76301,8000000.0
2006-02-01 10:37:00,1.76295,1.76313,1.7629,1.7629,8000000.0
2006-02-01 10:38:00,1.76284,1.76296,1.76277,1.76296,10000000.0
2006-02-01 10:39:00,1.76303,1.76315,1.76296,1.76313,8000000.0
2006-02-01 10:40:00,1.7631,1.76346,1.7631,1.76346,7000000.0
2006-02-01 10:41:00,1.76376,1.76388,1.76358,1.76358,9000000.0
2006-02-01 10:42:00,1.76338,1.76355,1.76319,1.76351,7000000.0
2006-02-01 10:43:00,1.76384,1.76391,1.76349,1.76349,10000000.0
2006-02-01 10:44:00,1.76352,1.76372,1.76352,1.76356,7000000.0
2006-02-01 10:45:00,1.76408,1.76408,1.7639,1.7639,8000000.0
2006-02-01 10:46:00,1.76396,1.76437,1.76396,1.76437,8000000.0
2006-02-01 10:47:00,1.76446,1.7645,1.76425,1.76438,7000000.0
2006-02-01 10:48:00,1.76422,1.76422,1.76348,1.76348,8000000.0
2006-02-01 10:49:00,1.76341,1.76377,1.76341,1.7636,9000000.0
2006-02-01 10:50:00,1.76346,1.76374,1.76326,1.76349,8000000.0
2006-02-01 10:51:00,1.76336,1.76336,1.76308,1.76315,9000000.0
2006-02-01 10:52:00,1.76292,1.76304,1.76266,1.76266,8000000.0
2006-02-01 10:53:00,1.7619,1.76205,1.76183,1.76197,9000000.0
2006-02-01 10:54:00,1.76198,1.76211,1.76191,1.76207,10000000.0
2006-02-01 10:55:00,1.76233,1.76256,1.76233,1.76234,7000000.0
2006-02-01 10:56:00,1.76213,1.76213,1.75988,1.7619,7000000.0
2006-02-01 10:57:00,1.76235,1.76238,1.76213,1.76213,8000000.0
2006-02-01 10:58:00,1.76233,1.76245,1.76233,1.76241,7000000.0
2006-02-01 10:59:00,1.76252,1.76273,1.76249,1.76267,11000000.0
2006-02-01 11:00:00,1.76242,1.76248,1.76104,1.76104,7000000.0
2006-02-01 11:01:00,1.76256,1.76265,1.76246,1.76246,8000000.0
2006-02-01 11:02:00,1.76239,1.76247,1.76211,1.76211,7000000.0
2006-02-01 11:03:00,1.76199,1.76209,1.76193,1.76209,11000000.0
2006-02-01 11:04:00,1.76192,1.76192,1.76127,1.76127,11000000.0
2006-02-01 11:05:00,1.76149,1.7618,1.76149,1.76178,7000000.0
2006-02-01 11:06:00,1.76148,1.76154,1.76112,1.76127,8000000.0
2006-02-01 11:07:00,1.76169,1.7617,1.76135,1.76135,7000000.0
2006-02-01 11:08:00,1.76125,1.76132,1.76121,1.76132,9000000.0
2006-02-01 11:09:00,1.76152,1.76152,1.76125,1.76125,8000000.0
2006-02-01 11:10:00,1.7614,1.7615,1.76119,1.7615,8000000.0
2006-02-01 11:11:00,1.76139,1.76139,1.7611,1.76111,10000000.0
2006-02-01 11:12:00,1.76083,1.76092,1.7607,1.76071,7000000.0
2006-02-01 11:13:00,1.76075,1.76086,1.7605,1.76083,11000000.0
2006-02-01 11:14:00,1.76091,1.76091,1.76063,1.76063,11000000.0
2006-02-01 11:15:00,1.76064,1.76064,1.76022,1.76022,7000000.0
2006-02-01 11:16:00,1.7606,1.76064,1.76033,1.76033,7000000.0
2006-02-01 11:17:00,1.76039,1.76052,1.76024,1.76033,7000000.0
2006-02-01 11:18:00,1.76042,1.76062,1.76029,1.76041,10000000.0
2006-02-01 11:19:00,1.76062,1.76074,1.76059,1.76074,11000000.0
2006-02-01 11:20:00,1.76067,1.76067,1.7604,1.7604,8000000.0
2006-02-01 11:21:00,1.76052,1.76052,1.76011,1.76011,7000000.0
2006-02-01 11:22:00,1.75988,1.75988,1.75964,1.75983,8000000.0
2006-02-01 11:23:00,1.76012,1.76013,1.7599,1.76013,8000000.0
2006-02-01 11:24:00,1.76016,1.76017,1.75988,1.7599,7000000.0
2006-02-01 11:25:00,1.75983,1.76034,1.75983,1.76004,8000000.0
2006-02-01 11:26:00,1.76028,1.76046,1.76025,1.76046,11000000.0
2006-02-01 11:27:00,1.7605,1.7605,1.76016,1.76018,8000000.0
2006-02-01 11:28:00,1.76002,1.76025,1.76,1.76025,7000000.0
2006-02-01 11:29:00,1.76038,1.7604,1.75988,1.7604,8000000.0
2006-02-01 11:30:00,1.76026,1.76035,1.76008,1.76035,7000000.0
2006-02-01 11:31:00,1.76028,1.7604,1.76016,1.76038,11000000.0
2006-02-01 11:32:00,1.76031,1.76076,1.76031,1.76076,11000000.0
2006-02-01 11:33:00,1.76081,1.76081,1.7606,1.76073,7000000.0
2006-02-01 11:34:00,1.76057,1.76081,1.76043,1.76081,7000000.0
2006-02-01 11:35:00,1.76084,1.76095,1.76078,1.76095,10000000.0
2006-02-01 11:36:00,1.76093,1.76101,1.76075,1.76075,8000000.0
2006-02-01 11:37:00,1.76038,1.76086,1.76038,1.76086,8000000.0
2006-02-01 11:38:00,1.76089,1.76089,1.76063,1.76063,9000000.0
2006-02-01 11:39:00,1.76079,1.76141,1.76079,1.76107,9000000.0
2006-02-01 11:40:00,1.76112,1.76135,1.76112,1.76135,11000000.0
2006-02-01 11:41:00,1.76112,1.76112,1.76096,1.76103,11000000.0
2006-02-01 11:42:00,1.76082,1.76087,1.76063,1.76087,11000000.0
2006-02-01 11:43:00,1.76069,1.76073,1.76055,1.76055,7000000.0
2006-02-01 11:44:00,1.76067,1.76118,1.76059,1.76118,7000000.0
2006-02-01 11:45:00,1.76139,1.76142,1.761,1.761,11000000.0
2006-02-01 11:46:00,1.76102,1.76103,1.76061,1.76061,7000000.0
2006-02-01 11:47:00,1.76067,1.76091,1.76067,1.76067,9000000.0
2006-02-01 11:48:00,1.76083,1.7609,1.76069,1.7609,10000000.0
2006-02-01 11:49:00,1.76104,1.76136,1.76104,1.76135,7000000.0
2006-02-01 11:50:00,1.76162,1.76168,1.76146,1.76159,7000000.0
2006-02-01 11:51:00,1.76197,1.76202,1.76165,1.7618,8000000.0
2006-02-01 11:52:00,1.76177,1.76191,1.76172,1.76191,10000000.0
2006-02-01 11:53:00,1.76201,1.76214,1.76176,1.76176,10000000.0
2006-02-01 11:54:00,1.76168,1.76207,1.76168,1.76207,9000000.0
2006-02-01 11:55:00,1.76207,1.76207,1.76171,1.76192,8000000.0
2006-02-01 11:56:00,1.7616,1.76169,1.76147,1.76169,11000000.0
2006-02-01 11:57:00,1.76166,1.76166,1.76153,1.76153,8000000.0
2006-02-01 11:58:00,1.76156,1.76168,1.76156,1.76164,9000000.0
2006-02-01 11:59:00,1.76183,1.76189,1.76106,1.76106,7000000.0
2006-02-01 12:00:00,1.76111,1.76125,1.7611,1.76124,7000000.0
2006-02-01 12:01:00,1.76141,1.76193,1.76141,1.76187,10000000.0
2006-02-01 12:02:00,1.76182,1.76182,1.7616,1.76164,10000000.0
2006-02-01 12:03:00,1.76139,1.76157,1.76138,1.76157,7000000.0
2006-02-01 12:04:00,1.76162,1.76197,1.76162,1.76162,9000000.0
2006-02-01 12:05:00,1.76153,1.76173,1.76149,1.76173,11000000.0
2006-02-01 12:06:00,1.76143,1.76143,1.76089,1.76089,7000000.0
2006-02-01 12:07:00,1.76073,1.76087,1.76072,1.76084,7000000.0
2006-02-01 12:08:00,1.76117,1.76148,1.76117,1.76143,9000000.0
2006-02-01 12:09:00,1.76146,1.76146,1.7612,1.76136,8000000.0
2006-02-01 12:10:00,1.76142,1.76142,1.76103,1.76103,8000000.0
2006-02-01 12:11:00,1.76102,1.76131,1.76093,1.76123,7000000.0
2006-02-01 12:12:00,1.7606,1.76074,1.76044,1.76057,7000000.0
2006-02-01 12:13:00,1.76056,1.76077,1.7604,1.76061,10000000.0
2006-02-01 12:14:00,1.76077,1.76098,1.76077,1.76077,8000000.0
2006-02-01 12:16:00,1.76014,1.76022,1.76005,1.76017,8000000.0
2006-02-01 12:17:00,1.75983,1.75992,1.75979,1.75992,8000000.0
2006-02-01 12:18:00,1.75985,1.75992,1.75978,1.75992,11000000.0
2006-02-01 12:19:00,1.7599,1.76013,1.7599,1.7601,9000000.0
2006-02-01 12:20:00,1.76004,1.76009,1.75967,1.75973,10000000.0
2006-02-01 12:21:00,1.76013,1.76134,1.75852,1.75852,7000000.0
2006-02-01 12:22:00,1.76019,1.76033,1.75996,1.7601,8000000.0
2006-02-01 12:23:00,1.75989,1.76022,1.75989,1.76011,7000000.0
2006-02-01 12:24:00,1.76048,1.76082,1.76048,1.76082,7000000.0
2006-02-01 12:26:00,1.76111,1.76121,1.76104,1.76109,8000000.0
2006-02-01 12:28:00,1.76114,1.76117,1.76097,1.76117,9000000.0
2006-02-01 12:29:00,1.76109,1.76115,1.76101,1.76114,9000000.0
2006-02-01 12:30:00,1.76113,1.76131,1.76099,1.76131,7000000.0
2006-02-01 12:31:00,1.76123,1.76123,1.7609,1.76095,11000000.0
2006-02-01 12:32:00,1.76078,1.76078,1.7606,1.7606,7000000.0
2006-02-01 12:33:00,1.76066,1.76066,1.7603,1.7603,7000000.0
2006-02-01 12:34:00,1.76061,1.76072,1.76054,1.76054,7000000.0
2006-02-01 12:35:00,1.76055,1.76071,1.76055,1.76069,8000000.0
2006-02-01 12:36:00,1.76099,1.76099,1.76068,1.76085,8000000.0
2006-02-01 12:37:00,1.76084,1.76127,1.76084,1.76096,9000000.0
2006-02-01 12:38:00,1.76116,1.76148,1.76115,1.76148,8000000.0
2006-02-01 12:39:00,1.7614,1.76143,1.76135,1.76136,9000000.0
2006-02-01 12:40:00,1.76144,1.76173,1.76144,1.76164,7000000.0
2006-02-01 12:41:00,1.76166,1.76184,1.76166,1.76184,8000000.0
2006-02-01 12:42:00,1.76188,1.76203,1.76188,1.76199,9000000.0
2006-02-01 12:43:00,1.76188,1.76188,1.76149,1.76149,9000000.0
2006-02-01 12:44:00,1.76168,1.7617,1.76148,1.7617,8000000.0
2006-02-01 12:45:00,1.76173,1.76173,1.76133,1.76137,10000000.0
2006-02-01 12:46:00,1.76106,1.76115,1.76097,1.76109,9000000.0
2006-02-01 12:47:00,1.76147,1.76152,1.761,1.761,10000000.0
2006-02-01 12:48:00,1.76105,1.76138,1.76105,1.76138,11000000.0
2006-02-01 12:49:00,1.76118,1.76155,1.76118,1.76148,7000000.0
2006-02-01 12:50:00,1.76173,1.76208,1.76173,1.7619,7000000.0
2006-02-01 12:51:00,1.7622,1.76249,1.76183,1.76183,8000000.0
2006-02-01 12:52:00,1.761,1.76123,1.76074,1.76123,11000000.0
2006-02-01 12:53:00,1.76116,1.76116,1.76054,1.76067,8000000.0
2006-02-01 12:54:00,1.76128,1.76147,1.76128,1.76132,7000000.0
2006-02-01 12:55:00,1.76104,1.76116,1.76098,1.76116,8000000.0
2006-02-01 12:56:00,1.76108,1.76149,1.76104,1.76149,7000000.0
2006-02-01 12:57:00,1.76148,1.76162,1.76141,1.76162,7000000.0
2006-02-01 12:58:00,1.76176,1.76222,1.76175,1.762,8000000.0
2006-02-01 12:59:00,1.76174,1.76174,1.76142,1.76151,7000000.0
2006-02-01 13:00:00,1.76145,1.76229,1.7614,1.76229,8000000.0
2006-02-01 13:01:00,1.76209,1.76234,1.76209,1.76233,8000000.0
2006-02-01 13:02:00,1.76218,1.76218,1.76171,1.76172,7000000.0
2006-02-01 13:03:00,1.76167,1.76207,1.76167,1.76207,8000000.0
2006-02-01 13:04:00,1.76203,1.7628,1.76203,1.7628,7000000.0
2006-02-01 13:05:00,1.76292,1.76292,1.76258,1.7626,8000000.0
2006-02-01 13:06:00,1.76222,1.76222,1.76168,1.76172,7000000.0
2006-02-01 13:07:00,1.76188,1.76188,1.76168,1.76184,7000000.0
2006-02-01 13:08:00,1.76169,1.76169,1.76118,1.76123,10000000.0
2006-02-01 13:09:00,1.7607,1.7607,1.7603,1.76034,7000000.0
2006-02-01 13:10:00,1.76042,1.76052,1.76024,1.76024,9000000.0
2006-02-01 13:11:00,1.76052,1.76062,1.76031,1.7606,8000000.0
2006-02-01 13:12:00,1.76057,1.76073,1.76041,1.76051,8000000.0
2006-02-01 13:13:00,1.75976,1.75976,1.75947,1.75963,9000000.0
2006-02-01 13:14:00,1.75968,1.7603,1.75968,1.7603,7000000.0
2006-02-01 13:15:00,1.76025,1.76062,1.76025,1.76062,8000000.0
2006-02-01 13:16:00,1.76061,1.76065,1.76048,1.76048,8000000.0
2006-02-01 13:17:00,1.76055,1.76074,1.7603,1.76074,9000000.0
2006-02-01 13:18:00,1.76064,1.76071,1.76054,1.76071,10000000.0
2006-02-01 13:19:00,1.76073,1.76073,1.76057,1.76061,8000000.0
2006-02-01 13:20:00,1.76059,1.76068,1.76047,1.76047,8000000.0
2006-02-01 13:21:00,1.76011,1.76011,1.75955,1.7598,7000000.0
2006-02-01 13:22:00,1.75996,1.76011,1.75981,1.75999,11000000.0
2006-02-01 13:23:00,1.75985,1.7601,1.75983,1.75983,8000000.0
2006-02-01 13:24:00,1.7596,1.75971,1.75951,1.75971,7000000.0
2006-02-01 13:25:00,1.75977,1.75977,1.75938,1.75939,11000000.0
2006-02-01 13:26:00,1.75932,1.7596,1.75932,1.7595,10000000.0
2006-02-01 13:27:00,1.75934,1.75942,1.75909,1.75918,8000000.0
2006-02-01 13:28:00,1.75953,1.75968,1.75953,1.75968,21000000.0
2006-02-01 13:29:00,1.75972,1.75972,1.75963,1.75963,17000000.0
2006-02-01 13:30:00,1.75937,1.75937,1.75883,1.75883,7000000.0
2006-02-01 13:31:00,1.75884,1.75884,1.75862,1.75872,9000000.0
2006-02-01 13:32:00,1.75893,1.75904,1.75858,1.75858,14000000.0
2006-02-01 13:33:00,1.7586,1.7586,1.75849,1.75856,14000000.0
2006-02-01 13:34:00,1.75858,1.75863,1.75845,1.75859,31000000.0
2006-02-01 13:35:00,1.75869,1.75869,1.75863,1.75863,17000000.0
2006-02-01 13:36:00,1.75908,1.75945,1.75908,1.75921,24000000.0
2006-02-01 13:37:00,1.75912,1.75916,1.75894,1.75894,10000000.0
2006-02-01 13:38:00,1.75869,1.7589,1.7586,1.75878,18000000.0
2006-02-01 13:39:00,1.7587,1.7593,1.7587,1.7593,15000000.0
2006-02-01 13:40:00,1.7594,1.75947,1.7591,1.75946,29000000.0
2006-02-01 13:41:00,1.75942,1.75982,1.75942,1.75982,13000000.0
2006-02-01 13:42:00,1.75991,1.76019,1.75991,1.76019,6000000.0
2006-02-01 13:43:00,1.76008,1.76056,1.76008,1.76053,10000000.0
2006-02-01 13:44:00,1.76059,1.76061,1.76037,1.76059,26000000.0
2006-02-01 13:45:00,1.76041,1.76052,1.76035,1.76052,22000000.0
2006-02-01 13:46:00,1.76057,1.76077,1.76057,1.76064,19000000.0
2006-02-01 13:47:00,1.76066,1.76068,1.76003,1.76003,17000000.0
2006-02-01 13:48:00,1.76001,1.76027,1.76001,1.7601,22000000.0
2006-02-01 13:49:00,1.76032,1.76032,1.76019,1.76029,24000000.0
2006-02-01 13:50:00,1.76043,1.76087,1.76043,1.76087,15000000.0
2006-02-01 13:51:00,1.76099,1.76114,1.76099,1.76112,22000000.0
2006-02-01 13:52:00,1.76086,1.76095,1.7605,1.7609,32000000.0
2006-02-01 13:53:00,1.76105,1.76121,1.76105,1.76111,28000000.0
2006-02-01 13:54:00,1.7612,1.7612,1.76103,1.76113,31000000.0
2006-02-01 13:55:00,1.76115,1.76128,1.761,1.761,20000000.0
2006-02-01 13:56:00,1.76102,1.76133,1.76102,1.76133,24000000.0
2006-02-01 13:57:00,1.76128,1.76147,1.76122,1.76129,34000000.0
2006-02-01 13:58:00,1.76131,1.76157,1.76131,1.76157,16000000.0
2006-02-01 13:59:00,1.7615,1.76154,1.76145,1.76146,30000000.0
2006-02-01 14:00:00,1.76127,1.76145,1.76126,1.7613,39000000.0
2006-02-01 14:01:00,1.76144,1.76146,1.76125,1.76146,30000000.0
2006-02-01 14:02:00,1.76161,1.76168,1.7616,1.76168,19000000.0
2006-02-01 14:03:00,1.76153,1.76157,1.76143,1.76143,23000000.0
2006-02-01 14:04:00,1.76142,1.76171,1.76142,1.76171,33000000.0
2006-02-01 14:05:00,1.76172,1.76189,1.7617,1.7617,28000000.0
2006-02-01 14:06:00,1.76166,1.76166,1.76133,1.76133,31000000.0
2006-02-01 14:07:00,1.76102,1.76105,1.76087,1.76087,31000000.0
2006-02-01 14:08:00,1.76097,1.76144,1.76097,1.76137,27000000.0
2006-02-01 14:09:00,1.76146,1.76159,1.76137,1.76159,27000000.0
2006-02-01 14:10:00,1.76146,1.76166,1.76143,1.76166,24000000.0
2006-02-01 14:11:00,1.76157,1.76167,1.7615,1.76167,21000000.0
2006-02-01 14:12:00,1.7616,1.7618,1.76158,1.7616,22000000.0
2006-02-01 14:13:00,1.76177,1.76185,1.76159,1.76173,13000000.0
2006-02-01 14:14:00,1.76163,1.76163,1.76129,1.76129,21000000.0
2006-02-01 14:15:00,1.76139,1.76188,1.76139,1.76166,25000000.0
2006-02-01 14:16:00,1.7617,1.76205,1.7617,1.76174,26000000.0
2006-02-01 14:17:00,1.76206,1.76222,1.76201,1.76222,32000000.0
2006-02-01 14:18:00,1.76255,1.76265,1.76248,1.76265,27000000.0
2006-02-01 14:19:00,1.7627,1.7627,1.76245,1.76245,35000000.0
2006-02-01 14:20:00,1.76245,1.76268,1.76245,1.76268,32000000.0
2006-02-01 14:21:00,1.76269,1.76271,1.7625,1.76257,39000000.0
2006-02-01 14:22:00,1.76259,1.76259,1.76221,1.76258,22000000.0
2006-02-01 14:23:00,1.76252,1.76265,1.76243,1.76265,40000000.0
2006-02-01 14:24:00,1.76276,1.76276,1.76254,1.76263,10000000.0
2006-02-01 14:25:00,1.76266,1.76283,1.76251,1.76283,35000000.0
2006-02-01 14:26:00,1.76291,1.76292,1.76265,1.76265,18000000.0
2006-02-01 14:27:00,1.76254,1.76273,1.76251,1.76269,28000000.0
2006-02-01 14:28:00,1.76265,1.76265,1.76223,1.76251,21000000.0
2006-02-01 14:29:00,1.76257,1.76268,1.76245,1.76246,16000000.0
2006-02-01 14:31:00,1.76242,1.76246,1.7623,1.76233,26000000.0
2006-02-01 14:32:00,1.76197,1.76218,1.76189,1.76192,32000000.0
2006-02-01 14:33:00,1.76197,1.76199,1.76185,1.76185,20000000.0
2006-02-01 14:34:00,1.76183,1.76192,1.76183,1.76183,25000000.0
2006-02-01 14:35:00,1.76176,1.76179,1.76167,1.76167,23000000.0
2006-02-01 14:37:00,1.76189,1.76189,1.76171,1.76172,41000000.0
2006-02-01 14:38:00,1.76187,1.7621,1.76187,1.7621,54000000.0
2006-02-01 14:39:00,1.76219,1.76241,1.7621,1.76229,36000000.0
2006-02-01 14:40:00,1.76233,1.76249,1.76227,1.76231,36000000.0
2006-02-01 14:41:00,1.76222,1.76224,1.76217,1.76217,41000000.0
2006-02-01 14:42:00,1.76201,1.76201,1.76176,1.7618,19000000.0
2006-02-01 14:43:00,1.76199,1.76205,1.76193,1.76193,20000000.0
2006-02-01 14:44:00,1.76181,1.76181,1.76108,1.76157,25000000.0
2006-02-01 14:45:00,1.76159,1.76159,1.76138,1.76138,33000000.0
2006-02-01 14:46:00,1.76159,1.76188,1.76159,1.76188,11000000.0
2006-02-01 14:47:00,1.76194,1.76194,1.76159,1.76159,7000000.0
2006-02-01 14:48:00,1.76147,1.76147,1.76113,1.76113,21000000.0
2006-02-01 14:49:00,1.76102,1.76128,1.76099,1.7611,32000000.0
2006-02-01 14:50:00,1.76115,1.76135,1.76115,1.76126,33000000.0
2006-02-01 14:51:00,1.76126,1.76145,1.76124,1.76145,37000000.0
2006-02-01 14:52:00,1.76146,1.76166,1.76146,1.76166,17000000.0
2006-02-01 14:53:00,1.76177,1.76183,1.76174,1.76183,22000000.0
2006-02-01 14:54:00,1.76181,1.76187,1.76177,1.76177,17000000.0
2006-02-01 14:55:00,1.76164,1.76179,1.76161,1.76179,7000000.0
2006-02-01 14:58:00,1.76164,1.76198,1.76164,1.76174,31000000.0
2006-02-01 14:59:00,1.76195,1.76196,1.76186,1.76186,20000000.0
2006-02-01 15:00:00,1.76189,1.76201,1.76185,1.76191,32000000.0
2006-02-01 15:01:00,1.76209,1.76209,1.76174,1.76185,14000000.0
2006-02-01 15:02:00,1.76184,1.76194,1.76152,1.76167,26000000.0
2006-02-01 15:03:00,1.76187,1.76189,1.76169,1.76173,30000000.0
2006-02-01 15:04:00,1.76173,1.76173,1.76148,1.76157,29000000.0
2006-02-01 15:05:00,1.76145,1.76163,1.76136,1.76136,28000000.0
2006-02-01 15:06:00,1.76119,1.76137,1.76119,1.76133,16000000.0
2006-02-01 15:07:00,1.76138,1.76138,1.76119,1.76119,26000000.0
2006-02-01 15:08:00,1.76096,1.76106,1.76096,1.76101,25000000.0
2006-02-01 15:09:00,1.76099,1.76106,1.76087,1.76102,34000000.0
2006-02-01 15:10:00,1.76088,1.76107,1.76087,1.76091,36000000.0
2006-02-01 15:11:00,1.7607,1.76084,1.76053,1.76063,27000000.0
2006-02-01 15:12:00,1.76049,1.76079,1.76049,1.76077,26000000.0
2006-02-01 15:13:00,1.76098,1.76129,1.76087,1.76129,41000000.0
2006-02-01 15:14:00,1.7612,1.7612,1.76107,1.76107,30000000.0
2006-02-01 15:15:00,1.76094,1.7611,1.76094,1.76109,21000000.0
2006-02-01 15:16:00,1.76094,1.76127,1.76094,1.76117,9000000.0
2006-02-01 15:17:00,1.761,1.761,1.76058,1.76058,26000000.0
2006-02-01 15:18:00,1.76072,1.7608,1.76072,1.76077,10000000.0
2006-02-01 15:19:00,1.76076,1.7612,1.76076,1.7612,16000000.0
2006-02-01 15:20:00,1.76113,1.76122,1.76106,1.76108,20000000.0
2006-02-01 15:21:00,1.76074,1.76074,1.76011,1.76011,12000000.0
2006-02-01 15:22:00,1.76049,1.76094,1.76049,1.76094,22000000.0
2006-02-01 15:23:00,1.76108,1.76125,1.76108,1.76121,36000000.0
2006-02-01 15:24:00,1.76122,1.76122,1.76081,1.76081,8000000.0
2006-02-01 15:25:00,1.76057,1.76102,1.76057,1.76067,14000000.0
2006-02-01 15:26:00,1.7607,1.76083,1.76066,1.76081,40000000.0
2006-02-01 15:27:00,1.76092,1.76122,1.76092,1.76122,32000000.0
2006-02-01 15:28:00,1.76127,1.76134,1.76118,1.76132,55000000.0
2006-02-01 15:29:00,1.76131,1.76131,1.75935,1.76111,47000000.0
2006-02-01 15:30:00,1.75947,1.76218,1.75947,1.7611,71000000.0
2006-02-01 15:31:00,1.76066,1.76083,1.76054,1.76083,58000000.0
2006-02-01 15:32:00,1.76094,1.76115,1.76094,1.76112,25000000.0
2006-02-01 15:33:00,1.76125,1.76125,1.76113,1.76113,32000000.0
2006-02-01 15:34:00,1.76106,1.76106,1.76066,1.76066,22000000.0
2006-02-01 15:35:00,1.76053,1.76072,1.76044,1.76047,30000000.0
2006-02-01 15:36:00,1.76053,1.76053,1.76031,1.76043,23000000.0
2006-02-01 15:37:00,1.76057,1.76058,1.76049,1.76058,24000000.0
2006-02-01 15:38:00,1.76053,1.7606,1.7604,1.7605,61000000.0
2006-02-01 15:39:00,1.76036,1.76043,1.76023,1.76029,40000000.0
2006-02-01 15:40:00,1.76036,1.76042,1.76033,1.76035,37000000.0
2006-02-01 15:41:00,1.76041,1.76046,1.76025,1.76046,43000000.0
2006-02-01 15:42:00,1.75998,1.7601,1.75979,1.75979,41000000.0
2006-02-01 15:43:00,1.75978,1.75978,1.75935,1.75959,30000000.0
2006-02-01 15:44:00,1.7597,1.75997,1.7597,1.75995,29000000.0
2006-02-01 15:45:00,1.75982,1.75982,1.75963,1.75977,36000000.0
2006-02-01 15:46:00,1.75964,1.75964,1.75938,1.75938,24000000.0
2006-02-01 15:47:00,1.75929,1.75936,1.75907,1.75907,31000000.0
2006-02-01 15:48:00,1.7589,1.7589,1.75851,1.75851,33000000.0
2006-02-01 15:49:00,1.75834,1.75837,1.75798,1.75836,25000000.0
2006-02-01 15:50:00,1.75865,1.75896,1.75857,1.75896,11000000.0
2006-02-01 15:51:00,1.7592,1.75936,1.75918,1.75935,37000000.0
2006-02-01 15:52:00,1.75952,1.75991,1.75952,1.75991,23000000.0
2006-02-01 15:53:00,1.75989,1.75989,1.7596,1.7596,15000000.0
2006-02-01 15:54:00,1.75949,1.75966,1.75949,1.75965,26000000.0
2006-02-01 15:55:00,1.75959,1.75964,1.7595,1.75952,33000000.0
2006-02-01 15:56:00,1.7594,1.75953,1.7594,1.75952,6000000.0
2006-02-01 15:57:00,1.75957,1.75962,1.75948,1.75958,34000000.0
2006-02-01 15:58:00,1.75951,1.75983,1.75951,1.75983,24000000.0
2006-02-01 15:59:00,1.7601,1.76014,1.75994,1.76011,23000000.0
2006-02-01 16:00:00,1.75991,1.75991,1.75969,1.7599,51000000.0
2006-02-01 16:01:00,1.75996,1.76006,1.75996,1.75998,31000000.0
2006-02-01 16:02:00,1.75999,1.76006,1.75985,1.75988,29000000.0
2006-02-01 16:03:00,1.75979,1.75979,1.75964,1.75965,51000000.0
2006-02-01 16:04:00,1.75981,1.75992,1.75972,1.75972,38000000.0
2006-02-01 16:05:00,1.75946,1.75964,1.75944,1.75947,37000000.0
2006-02-01 16:06:00,1.75936,1.75958,1.75936,1.75957,33000000.0
2006-02-01 16:07:00,1.75959,1.75987,1.75949,1.75987,37000000.0
2006-02-01 16:08:00,1.76003,1.76015,1.76003,1.76007,37000000.0
2006-02-01 16:09:00,1.7599,1.7599,1.75921,1.75952,44000000.0
2006-02-01 16:10:00,1.75972,1.76007,1.75972,1.76007,41000000.0
2006-02-01 16:11:00,1.7601,1.76037,1.7601,1.76026,27000000.0
2006-02-01 16:12:00,1.76025,1.7604,1.76025,1.7604,22000000.0
2006-02-01 16:13:00,1.76046,1.76064,1.76028,1.76059,38000000.0
2006-02-01 16:14:00,1.76053,1.76057,1.7604,1.76053,41000000.0
2006-02-01 16:15:00,1.76063,1.7609,1.76063,1.7609,42000000.0
2006-02-01 16:16:00,1.76088,1.76094,1.76063,1.7607,45000000.0
2006-02-01 16:17:00,1.76063,1.76102,1.76058,1.76083,22000000.0
2006-02-01 16:18:00,1.76078,1.76091,1.76078,1.76091,49000000.0
2006-02-01 16:19:00,1.76086,1.76086,1.76052,1.76052,27000000.0
2006-02-01 16:20:00,1.76065,1.76102,1.76065,1.76098,52000000.0
2006-02-01 16:21:00,1.76104,1.76109,1.76092,1.76109,37000000.0
2006-02-01 16:22:00,1.76108,1.76119,1.76103,1.76119,50000000.0
2006-02-01 16:23:00,1.7612,1.7612,1.76104,1.76119,48000000.0
2006-02-01 16:24:00,1.76122,1.76126,1.76116,1.76122,44000000.0
2006-02-01 16:25:00,1.76128,1.76131,1.76122,1.76123,28000000.0
2006-02-01 16:26:00,1.76116,1.76125,1.76108,1.76108,41000000.0
2006-02-01 16:27:00,1.76059,1.76059,1.76021,1.76032,46000000.0
2006-02-01 16:28:00,1.7602,1.76023,1.76006,1.76011,34000000.0
2006-02-01 16:29:00,1.75993,1.76003,1.7599,1.76003,24000000.0
2006-02-01 16:30:00,1.75991,1.75991,1.75957,1.75957,43000000.0
2006-02-01 16:31:00,1.75976,1.75989,1.75962,1.75979,36000000.0
2006-02-01 16:32:00,1.75977,1.76011,1.75977,1.76011,34000000.0
2006-02-01 16:33:00,1.76023,1.7603,1.7601,1.76021,41000000.0
2006-02-01 16:34:00,1.76014,1.76031,1.76014,1.76022,29000000.0
2006-02-01 16:35:00,1.76015,1.76032,1.75997,1.76026,53000000.0
2006-02-01 16:36:00,1.76024,1.76024,1.76,1.76006,43000000.0
2006-02-01 16:37:00,1.76012,1.76055,1.76012,1.76055,56000000.0
2006-02-01 16:38:00,1.76033,1.76033,1.76006,1.76006,34000000.0
2006-02-01 16:39:00,1.76005,1.76005,1.75988,1.75996,43000000.0
2006-02-01 16:40:00,1.76014,1.76022,1.75996,1.76005,63000000.0
2006-02-01 16:41:00,1.75992,1.76016,1.75983,1.75996,44000000.0
2006-02-01 16:42:00,1.75977,1.76005,1.75961,1.76005,57000000.0
2006-02-01 16:43:00,1.75993,1.76008,1.75976,1.75976,20000000.0
2006-02-01 16:44:00,1.75995,1.76002,1.75985,1.75985,34000000.0
2006-02-01 16:45:00,1.76001,1.76008,1.75983,1.76,41000000.0
2006-02-01 16:46:00,1.75992,1.76013,1.7599,1.76011,59000000.0
2006-02-01 16:47:00,1.76025,1.76025,1.75998,1.76025,55000000.0
2006-02-01 16:48:00,1.76036,1.76063,1.76035,1.76049,46000000.0
2006-02-01 16:49:00,1.76052,1.76052,1.76031,1.76047,35000000.0
2006-02-01 16:50:00,1.76076,1.76111,1.76046,1.76111,45000000.0
2006-02-01 16:51:00,1.7613,1.76169,1.7613,1.76169,30000000.0
2006-02-01 16:52:00,1.76174,1.76261,1.76174,1.76261,30000000.0
2006-02-01 16:53:00,1.76289,1.7629,1.76242,1.76242,19000000.0
2006-02-01 16:54:00,1.76244,1.76275,1.76244,1.76267,18000000.0
2006-02-01 16:55:00,1.76277,1.76311,1.76277,1.763,40000000.0
2006-02-01 16:56:00,1.76306,1.76314,1.76293,1.76293,37000000.0
2006-02-01 16:57:00,1.7628,1.76308,1.7628,1.76299,17000000.0
2006-02-01 16:58:00,1.76299,1.76299,1.76276,1.76276,45000000.0
2006-02-01 16:59:00,1.76254,1.76267,1.76251,1.76264,39000000.0
2006-02-01 17:00:00,1.76314,1.76345,1.76314,1.76316,47000000.0
2006-02-01 17:01:00,1.76328,1.76386,1.76328,1.76386,26000000.0
2006-02-01 17:02:00,1.76406,1.76406,1.76326,1.76336,33000000.0
2006-02-01 17:03:00,1.76325,1.76325,1.76268,1.76275,33000000.0
2006-02-01 17:04:00,1.76278,1.76285,1.7626,1.7626,37000000.0
2006-02-01 17:05:00,1.76251,1.7626,1.76246,1.7626,35000000.0
2006-02-01 17:06:00,1.76252,1.76258,1.76228,1.76245,46000000.0
2006-02-01 17:07:00,1.76317,1.76357,1.76316,1.76355,33000000.0
2006-02-01 17:08:00,1.76349,1.76349,1.76269,1.76294,45000000.0
2006-02-01 17:09:00,1.76324,1.76324,1.76293,1.76293,47000000.0
2006-02-01 17:10:00,1.76297,1.76322,1.76297,1.76322,6000000.0
2006-02-01 17:11:00,1.76323,1.76323,1.76302,1.76303,44000000.0
2006-02-01 17:12:00,1.76292,1.76295,1.76222,1.76222,23000000.0
2006-02-01 17:13:00,1.76242,1.7625,1.76215,1.76215,35000000.0
2006-02-01 17:14:00,1.76207,1.76223,1.76207,1.76219,27000000.0
2006-02-01 17:15:00,1.76242,1.76253,1.76229,1.76251,26000000.0
2006-02-01 17:16:00,1.76231,1.76232,1.76225,1.76225,27000000.0
2006-02-01 17:17:00,1.76257,1.76276,1.76257,1.76266,38000000.0
2006-02-01 17:18:00,1.76292,1.76305,1.76244,1.76254,29000000.0
2006-02-01 17:19:00,1.76216,1.7623,1.76192,1.76192,19000000.0
2006-02-01 17:20:00,1.76185,1.76199,1.76182,1.76183,29000000.0
2006-02-01 17:21:00,1.76182,1.76182,1.76163,1.76179,26000000.0
2006-02-01 17:22:00,1.76191,1.76194,1.76182,1.76189,30000000.0
2006-02-01 17:23:00,1.76157,1.76157,1.76123,1.76123,32000000.0
2006-02-01 17:24:00,1.76117,1.7613,1.7611,1.76122,23000000.0
2006-02-01 17:25:00,1.7613,1.7613,1.76077,1.76105,20000000.0
2006-02-01 17:26:00,1.76105,1.76126,1.76094,1.76094,18000000.0
2006-02-01 17:27:00,1.76099,1.76099,1.7606,1.76068,44000000.0
2006-02-01 17:28:00,1.76098,1.76116,1.76097,1.76107,39000000.0
2006-02-01 17:29:00,1.7611,1.76118,1.76109,1.76118,36000000.0
2006-02-01 17:30:00,1.76115,1.76149,1.76111,1.76149,61000000.0
2006-02-01 17:31:00,1.76165,1.76193,1.7615,1.76164,62000000.0
2006-02-01 17:32:00,1.76125,1.76141,1.76118,1.76118,54000000.0
2006-02-01 17:34:00,1.76122,1.76129,1.76115,1.76129,60000000.0
2006-02-01 17:35:00,1.76123,1.76129,1.76123,1.76129,43000000.0
2006-02-01 17:36:00,1.76128,1.76136,1.76116,1.76116,58000000.0
2006-02-01 17:37:00,1.76095,1.76116,1.76066,1.76116,47000000.0
2006-02-01 17:38:00,1.76127,1.76129,1.76111,1.76111,44000000.0
2006-02-01 17:39:00,1.76099,1.76119,1.76099,1.7611,41000000.0
2006-02-01 17:40:00,1.76125,1.76215,1.76125,1.76164,59000000.0
2006-02-01 17:41:00,1.76149,1.76149,1.76113,1.76131,50000000.0
2006-02-01 17:42:00,1.7613,1.76147,1.7612,1.76133,37000000.0
2006-02-01 17:43:00,1.76134,1.76136,1.76124,1.76124,33000000.0
2006-02-01 17:44:00,1.76124,1.76144,1.76123,1.76127,46000000.0
2006-02-01 17:45:00,1.76105,1.76114,1.76093,1.76093,49000000.0
2006-02-01 17:46:00,1.76085,1.76166,1.76085,1.76133,56000000.0
2006-02-01 17:47:00,1.76137,1.7616,1.76127,1.76128,65000000.0
2006-02-01 17:48:00,1.76102,1.76106,1.76086,1.76106,61000000.0
2006-02-01 17:49:00,1.7609,1.76098,1.76023,1.76045,72000000.0
2006-02-01 17:50:00,1.76045,1.76046,1.76032,1.76038,53000000.0
2006-02-01 17:51:00,1.76038,1.76039,1.76008,1.7603,54000000.0
2006-02-01 17:52:00,1.75989,1.75995,1.75988,1.75988,51000000.0
2006-02-01 17:53:00,1.7599,1.75991,1.75982,1.75989,42000000.0
2006-02-01 17:54:00,1.7599,1.75999,1.75989,1.75999,32000000.0
2006-02-01 17:55:00,1.75987,1.75992,1.7598,1.75992,32000000.0
2006-02-01 17:56:00,1.76009,1.76009,1.75963,1.75974,47000000.0
2006-02-01 17:57:00,1.75987,1.75993,1.75933,1.75933,34000000.0
2006-02-01 17:58:00,1.75889,1.75925,1.75889,1.75925,44000000.0
2006-02-01 17:59:00,1.75969,1.76015,1.75969,1.76015,39000000.0
2006-02-01 18:00:00,1.76024,1.76024,1.75963,1.75963,32000000.0
2006-02-01 18:01:00,1.75961,1.75976,1.7595,1.75976,52000000.0
2006-02-01 18:02:00,1.7597,1.7597,1.7595,1.75953,30000000.0
2006-02-01 18:03:00,1.75952,1.75975,1.75952,1.75954,38000000.0
2006-02-01 18:04:00,1.7595,1.7595,1.7594,1.75946,38000000.0
2006-02-01 18:05:00,1.75954,1.75956,1.7593,1.75948,36000000.0
2006-02-01 18:06:00,1.75901,1.75901,1.75858,1.75882,32000000.0
2006-02-01 18:07:00,1.75883,1.75894,1.75875,1.75875,38000000.0
2006-02-01 18:08:00,1.75877,1.7591,1.75876,1.75894,56000000.0
2006-02-01 18:09:00,1.75929,1.75945,1.75925,1.75945,34000000.0
2006-02-01 18:10:00,1.7592,1.75935,1.75912,1.7593,26000000.0
2006-02-01 18:11:00,1.75922,1.75946,1.75922,1.75946,34000000.0
2006-02-01 18:12:00,1.7597,1.7597,1.75957,1.75957,24000000.0
2006-02-01 18:13:00,1.75974,1.76003,1.7594,1.75993,30000000.0
2006-02-01 18:14:00,1.75986,1.75986,1.75945,1.75945,22000000.0
2006-02-01 18:15:00,1.75904,1.76052,1.75904,1.76052,21000000.0
2006-02-01 18:16:00,1.76036,1.76047,1.76022,1.76023,66000000.0
2006-02-01 18:17:00,1.75973,1.76001,1.75963,1.76001,60000000.0
2006-02-01 18:18:00,1.76,1.76002,1.75974,1.75974,33000000.0
2006-02-01 18:19:00,1.75971,1.76004,1.75971,1.76,46000000.0
2006-02-01 18:20:00,1.76019,1.76032,1.76011,1.76015,61000000.0
2006-02-01 18:21:00,1.76,1.76031,1.76,1.76031,37000000.0
2006-02-01 18:22:00,1.75986,1.76004,1.7598,1.75987,49000000.0
2006-02-01 18:23:00,1.75983,1.76008,1.75947,1.76007,34000000.0
2006-02-01 18:24:00,1.76008,1.76115,1.76008,1.76115,47000000.0
2006-02-01 18:25:00,1.7608,1.76089,1.76073,1.76089,31000000.0
2006-02-01 18:26:00,1.76104,1.76104,1.76077,1.76087,43000000.0
2006-02-01 18:27:00,1.76072,1.76078,1.76054,1.76054,35000000.0
2006-02-01 18:28:00,1.76054,1.76073,1.76054,1.76073,18000000.0
2006-02-01 18:29:00,1.76067,1.76067,1.76043,1.76043,24000000.0
2006-02-01 18:30:00,1.76039,1.7605,1.76031,1.7605,32000000.0
2006-02-01 18:31:00,1.7609,1.76128,1.7609,1.76101,46000000.0
2006-02-01 18:32:00,1.76109,1.76224,1.76109,1.76224,55000000.0
2006-02-01 18:33:00,1.7621,1.7621,1.76181,1.76181,29000000.0
2006-02-01 18:34:00,1.76158,1.76158,1.76109,1.76109,32000000.0
2006-02-01 18:35:00,1.76091,1.76101,1.7605,1.7605,47000000.0
2006-02-01 18:36:00,1.76064,1.76123,1.76064,1.76123,65000000.0
2006-02-01 18:37:00,1.76133,1.76177,1.76127,1.76127,63000000.0
2006-02-01 18:38:00,1.76119,1.76132,1.76111,1.7613,61000000.0
2006-02-01 18:39:00,1.76135,1.76146,1.76129,1.76129,37000000.0
2006-02-01 18:40:00,1.76134,1.76134,1.76076,1.76076,52000000.0
2006-02-01 18:41:00,1.76066,1.76104,1.76058,1.76096,68000000.0
2006-02-01 18:42:00,1.76093,1.76116,1.76088,1.76116,40000000.0
2006-02-01 18:43:00,1.76159,1.76184,1.76159,1.76181,39000000.0
2006-02-01 18:44:00,1.76185,1.76185,1.76141,1.76141,33000000.0
2006-02-01 18:45:00,1.76123,1.76128,1.76112,1.76124,57000000.0
2006-02-01 18:46:00,1.76117,1.7619,1.76117,1.7619,61000000.0
2006-02-01 18:47:00,1.76194,1.76202,1.7615,1.7615,41000000.0
2006-02-01 18:48:00,1.76139,1.76153,1.76137,1.76153,26000000.0
2006-02-01 18:49:00,1.7615,1.76175,1.7615,1.76166,31000000.0
2006-02-01 18:50:00,1.76183,1.76211,1.76183,1.76211,37000000.0
2006-02-01 18:51:00,1.7624,1.76243,1.76233,1.76238,17000000.0
2006-02-01 18:52:00,1.76262,1.76281,1.7625,1.76281,33000000.0
2006-02-01 18:53:00,1.76284,1.76286,1.76259,1.76281,31000000.0
2006-02-01 18:54:00,1.76276,1.76284,1.7627,1.76284,11000000.0
2006-02-01 18:55:00,1.76281,1.76281,1.76256,1.76263,22000000.0
2006-02-01 18:56:00,1.76273,1.76309,1.76273,1.76286,16000000.0
2006-02-01 18:57:00,1.76278,1.76292,1.76278,1.76278,15000000.0
2006-02-01 18:59:00,1.76286,1.76293,1.76277,1.76284,26000000.0
2006-02-01 19:00:00,1.76292,1.76305,1.76292,1.76292,12000000.0
2006-02-01 19:01:00,1.76284,1.76299,1.76266,1.76266,18000000.0
2006-02-01 19:02:00,1.76276,1.76333,1.76265,1.76333,23000000.0
2006-02-01 19:03:00,1.76316,1.76378,1.76285,1.76285,21000000.0
2006-02-01 19:04:00,1.76275,1.76337,1.76275,1.76334,55000000.0
2006-02-01 19:05:00,1.76339,1.76361,1.76339,1.76361,42000000.0
2006-02-01 19:06:00,1.76353,1.76362,1.7633,1.7635,63000000.0
2006-02-01 19:07:00,1.76376,1.76437,1.76376,1.76437,39000000.0
2006-02-01 19:08:00,1.76455,1.76465,1.76445,1.76445,32000000.0
2006-02-01 19:09:00,1.76448,1.76464,1.76426,1.76433,56000000.0
2006-02-01 19:10:00,1.76454,1.76495,1.76454,1.76478,27000000.0
2006-02-01 19:11:00,1.76479,1.76484,1.76462,1.76477,36000000.0
2006-02-01 19:12:00,1.76477,1.76492,1.76477,1.76492,25000000.0
2006-02-01 19:13:00,1.76489,1.76489,1.76459,1.76459,23000000.0
2006-02-01 19:14:00,1.76441,1.7648,1.76441,1.7648,37000000.0
2006-02-01 19:15:00,1.76481,1.76481,1.7645,1.7645,17000000.0
2006-02-01 19:16:00,1.76457,1.76492,1.76457,1.76492,23000000.0
2006-02-01 19:17:00,1.76493,1.76495,1.76469,1.76469,17000000.0
2006-02-01 19:18:00,1.7646,1.7646,1.7641,1.7641,30000000.0
2006-02-01 19:19:00,1.76392,1.76424,1.76392,1.76416,36000000.0
2006-02-01 19:20:00,1.76423,1.76428,1.76422,1.76422,23000000.0
2006-02-01 19:21:00,1.76398,1.76416,1.76395,1.76412,21000000.0
2006-02-01 19:22:00,1.76402,1.76424,1.76393,1.76402,25000000.0
2006-02-01 19:23:00,1.76411,1.76426,1.76404,1.76418,12000000.0
2006-02-01 19:24:00,1.7639,1.7639,1.76356,1.76388,39000000.0
2006-02-01 19:25:00,1.76386,1.76396,1.76374,1.76382,49000000.0
2006-02-01 19:26:00,1.76376,1.76376,1.76359,1.76372,48000000.0
2006-02-01 19:27:00,1.76364,1.76367,1.76345,1.76359,51000000.0
2006-02-01 19:28:00,1.76362,1.76366,1.76359,1.76366,40000000.0
2006-02-01 19:29:00,1.76369,1.76387,1.76356,1.76375,28000000.0
2006-02-01 19:30:00,1.76383,1.76383,1.76332,1.76336,32000000.0
2006-02-01 19:31:00,1.7628,1.76317,1.7628,1.76286,28000000.0
2006-02-01 19:32:00,1.76279,1.76311,1.76261,1.76311,31000000.0
2006-02-01 19:33:00,1.76329,1.76329,1.76313,1.76314,14000000.0
2006-02-01 19:34:00,1.76316,1.76341,1.76311,1.76335,49000000.0
2006-02-01 19:35:00,1.76324,1.76333,1.76292,1.76326,28000000.0
2006-02-01 19:36:00,1.76333,1.76354,1.76333,1.76336,16000000.0
2006-02-01 19:37:00,1.7637,1.76375,1.76357,1.76366,26000000.0
2006-02-01 19:38:00,1.76369,1.76379,1.76366,1.76367,8000000.0
2006-02-01 19:39:00,1.76369,1.7638,1.76364,1.76378,13000000.0
2006-02-01 19:40:00,1.76381,1.76398,1.7636,1.76383,16000000.0
2006-02-01 19:41:00,1.76402,1.76429,1.76374,1.7639,17000000.0
2006-02-01 19:42:00,1.76361,1.76361,1.76322,1.76322,19000000.0
2006-02-01 19:43:00,1.76342,1.76372,1.76342,1.76372,21000000.0
2006-02-01 19:44:00,1.76368,1.76374,1.76357,1.76372,21000000.0
2006-02-01 19:45:00,1.76363,1.76363,1.76332,1.76335,33000000.0
2006-02-01 19:46:00,1.76343,1.7636,1.7632,1.76339,18000000.0
2006-02-01 19:47:00,1.76331,1.76358,1.76322,1.76358,22000000.0
2006-02-01 19:48:00,1.7637,1.76379,1.76365,1.76377,18000000.0
2006-02-01 19:49:00,1.76399,1.76434,1.76397,1.76434,27000000.0
2006-02-01 19:50:00,1.76448,1.76485,1.76448,1.76463,23000000.0
2006-02-01 19:51:00,1.7642,1.7642,1.76214,1.76413,7000000.0
2006-02-01 19:52:00,1.7643,1.76466,1.7643,1.76439,15000000.0
2006-02-01 19:53:00,1.76436,1.76465,1.76436,1.76465,21000000.0
2006-02-01 19:54:00,1.76448,1.76448,1.76439,1.76446,9000000.0
2006-02-01 19:55:00,1.7645,1.7645,1.7642,1.76438,30000000.0
2006-02-01 19:56:00,1.7643,1.76441,1.76414,1.76414,20000000.0
2006-02-01 19:57:00,1.76403,1.7646,1.76403,1.7646,12000000.0
2006-02-01 19:58:00,1.76479,1.76489,1.76476,1.76477,13000000.0
2006-02-01 19:59:00,1.7647,1.7649,1.76469,1.7649,31000000.0
2006-02-01 20:00:00,1.76505,1.76539,1.76505,1.76519,23000000.0
2006-02-01 20:01:00,1.7649,1.7649,1.7646,1.7646,13000000.0
2006-02-01 20:02:00,1.76454,1.76454,1.76415,1.76434,20000000.0
2006-02-01 20:03:00,1.76437,1.76444,1.76436,1.76442,18000000.0
2006-02-01 20:04:00,1.7642,1.76441,1.76409,1.76409,27000000.0
2006-02-01 20:05:00,1.76395,1.76412,1.76384,1.76405,23000000.0
2006-02-01 20:06:00,1.76393,1.76403,1.76384,1.76403,13000000.0
2006-02-01 20:07:00,1.76404,1.76409,1.76384,1.76385,29000000.0
2006-02-01 20:08:00,1.76376,1.7643,1.76376,1.7643,15000000.0
2006-02-01 20:09:00,1.76443,1.76443,1.7642,1.7642,17000000.0
2006-02-01 20:10:00,1.76428,1.76432,1.7641,1.76426,8000000.0
2006-02-01 20:11:00,1.7642,1.76434,1.7642,1.7642,10000000.0
2006-02-01 20:12:00,1.76408,1.76416,1.76406,1.76416,15000000.0
2006-02-01 20:13:00,1.76415,1.76415,1.76387,1.76408,17000000.0
2006-02-01 20:14:00,1.76391,1.76413,1.7639,1.76411,15000000.0
2006-02-01 20:15:00,1.7641,1.7642,1.76409,1.76409,10000000.0
2006-02-01 20:17:00,1.76397,1.76397,1.76346,1.76376,7000000.0
2006-02-01 20:18:00,1.76396,1.76399,1.76373,1.76375,24000000.0
2006-02-01 20:19:00,1.7638,1.76389,1.76376,1.76376,9000000.0
2006-02-01 20:20:00,1.7638,1.76391,1.76372,1.76389,14000000.0
2006-02-01 20:21:00,1.76408,1.76416,1.76406,1.76415,7000000.0
2006-02-01 20:22:00,1.76422,1.76428,1.76421,1.76428,12000000.0
2006-02-01 20:23:00,1.76425,1.76438,1.76422,1.76438,8000000.0
2006-02-01 20:25:00,1.7641,1.76435,1.7641,1.76422,16000000.0
2006-02-01 20:26:00,1.76423,1.76442,1.76417,1.76435,22000000.0
2006-02-01 20:27:00,1.76418,1.76418,1.76402,1.76417,11000000.0
2006-02-01 20:28:00,1.7641,1.76423,1.7641,1.76415,7000000.0
2006-02-01 20:30:00,1.76417,1.76435,1.7641,1.76413,27000000.0
2006-02-01 20:31:00,1.76415,1.76416,1.76406,1.76416,6000000.0
2006-02-01 20:33:00,1.76422,1.76428,1.76411,1.76428,14000000.0
2006-02-01 20:34:00,1.76434,1.76443,1.7643,1.7643,28000000.0
2006-02-01 20:35:00,1.76435,1.76459,1.76435,1.76459,23000000.0
2006-02-01 20:37:00,1.76456,1.76456,1.76445,1.76454,7000000.0
2006-02-01 20:38:00,1.76459,1.76462,1.76445,1.76454,10000000.0
2006-02-01 20:39:00,1.76446,1.7645,1.76443,1.76447,9000000.0
2006-02-01 20:41:00,1.76458,1.76459,1.76449,1.76452,8000000.0
2006-02-01 20:42:00,1.76454,1.76468,1.76446,1.76446,15000000.0
2006-02-01 20:43:00,1.76453,1.76458,1.76453,1.76458,12000000.0
2006-02-01 20:44:00,1.76448,1.76448,1.76432,1.76434,7000000.0
2006-02-01 20:46:00,1.76428,1.7643,1.76423,1.76424,9000000.0
2006-02-01 20:47:00,1.76428,1.7644,1.76425,1.7644,11000000.0
2006-02-01 20:48:00,1.76435,1.76435,1.76414,1.76421,11000000.0
2006-02-01 20:49:00,1.76431,1.76431,1.76418,1.7643,18000000.0
2006-02-01 20:50:00,1.76423,1.76423,1.76415,1.76423,7000000.0
2006-02-01 20:51:00,1.7642,1.7642,1.7641,1.76417,18000000.0
2006-02-01 20:52:00,1.7642,1.76449,1.7642,1.76444,15000000.0
2006-02-01 20:53:00,1.76445,1.76445,1.76427,1.76429,8000000.0
2006-02-01 20:54:00,1.76426,1.76451,1.76426,1.76451,10000000.0
2006-02-01 20:55:00,1.76445,1.76451,1.7644,1.76451,5000000.0
2006-02-01 20:56:00,1.76462,1.76462,1.76449,1.7645,8000000.0
2006-02-01 20:57:00,1.76447,1.76455,1.76445,1.76455,18000000.0
2006-02-01 20:58:00,1.76455,1.76455,1.76439,1.76443,14000000.0
2006-02-01 20:59:00,1.76446,1.76454,1.76446,1.76452,8000000.0
2006-02-01 21:00:00,1.7646,1.7646,1.76452,1.76454,7000000.0
2006-02-01 21:01:00,1.7645,1.7645,1.76436,1.76436,16000000.0
2006-02-01 21:03:00,1.76425,1.76425,1.76412,1.76412,13000000.0
2006-02-01 21:04:00,1.76406,1.76406,1.76394,1.76394,8000000.0
2006-02-01 21:05:00,1.76386,1.76394,1.76382,1.76383,11000000.0
2006-02-01 21:06:00,1.7638,1.76381,1.76364,1.76367,8000000.0
2006-02-01 21:07:00,1.76356,1.76357,1.76341,1.76346,7000000.0
2006-02-01 21:08:00,1.76331,1.76331,1.76319,1.76319,11000000.0
2006-02-01 21:09:00,1.76321,1.7636,1.76321,1.76355,9000000.0
2006-02-01 21:10:00,1.76371,1.76374,1.76361,1.76371,10000000.0
2006-02-01 21:11:00,1.7636,1.7636,1.76345,1.76345,8000000.0
2006-02-01 21:12:00,1.76385,1.76485,1.7619,1.7619,10000000.0
2006-02-01 21:13:00,1.76352,1.76384,1.76351,1.76384,8000000.0
2006-02-01 21:14:00,1.76394,1.76401,1.76388,1.76401,7000000.0
2006-02-01 21:15:00,1.76393,1.76393,1.76377,1.76377,11000000.0
2006-02-01 21:16:00,1.76371,1.76375,1.7637,1.76371,9000000.0
2006-02-01 21:17:00,1.76366,1.76366,1.76329,1.76329,7000000.0
2006-02-01 21:18:00,1.76293,1.76293,1.76267,1.76267,7000000.0
2006-02-01 21:19:00,1.76277,1.76277,1.76256,1.76259,8000000.0
2006-02-01 21:20:00,1.7628,1.76281,1.76274,1.76276,12000000.0
2006-02-01 21:21:00,1.76223,1.76223,1.76165,1.76165,8000000.0
2006-02-01 21:22:00,1.76138,1.76138,1.76076,1.76076,7000000.0
2006-02-01 21:23:00,1.76055,1.76069,1.76052,1.76069,10000000.0
2006-02-01 21:24:00,1.76105,1.76134,1.76105,1.76123,11000000.0
2006-02-01 21:25:00,1.76138,1.76159,1.76138,1.76155,9000000.0
2006-02-01 21:26:00,1.76148,1.76153,1.76143,1.76143,5000000.0
2006-02-01 21:27:00,1.76151,1.76152,1.76142,1.76142,6000000.0
2006-02-01 21:28:00,1.76129,1.76133,1.76121,1.76133,20000000.0
2006-02-01 21:29:00,1.7613,1.7613,1.76108,1.76124,8000000.0
2006-02-01 21:30:00,1.7612,1.76147,1.7612,1.76147,9000000.0
2006-02-01 21:31:00,1.76138,1.76156,1.76136,1.76155,8000000.0
2006-02-01 21:32:00,1.76158,1.76159,1.76138,1.76151,7000000.0
2006-02-01 21:33:00,1.76164,1.76164,1.76145,1.76158,6000000.0
2006-02-01 21:35:00,1.76152,1.76157,1.76129,1.76157,11000000.0
2006-02-01 21:36:00,1.76166,1.76174,1.76157,1.76174,11000000.0
2006-02-01 21:37:00,1.76166,1.76169,1.76154,1.76169,11000000.0
2006-02-01 21:38:00,1.76192,1.76212,1.76176,1.76197,26000000.0
2006-02-01 21:39:00,1.76241,1.76251,1.76232,1.76238,18000000.0
2006-02-01 21:40:00,1.76226,1.76234,1.76214,1.76234,12000000.0
2006-02-01 21:41:00,1.76244,1.76244,1.76207,1.76214,7000000.0
2006-02-01 21:42:00,1.76216,1.76229,1.7621,1.76229,7000000.0
2006-02-01 21:43:00,1.76225,1.76229,1.76202,1.76216,11000000.0
2006-02-01 21:44:00,1.7622,1.76237,1.76214,1.76237,18000000.0
2006-02-01 21:45:00,1.76235,1.76255,1.76235,1.76255,7000000.0
2006-02-01 21:46:00,1.7624,1.7624,1.76219,1.76219,3000000.0
2006-02-01 21:47:00,1.76209,1.76209,1.76177,1.76193,7000000.0
2006-02-01 21:48:00,1.76209,1.76211,1.76205,1.76208,7000000.0
2006-02-01 21:49:00,1.76193,1.76193,1.76178,1.76178,8000000.0
2006-02-01 21:50:00,1.76181,1.76197,1.76179,1.76189,10000000.0
2006-02-01 21:51:00,1.76216,1.76244,1.76216,1.76244,7000000.0
2006-02-01 21:52:00,1.76234,1.76237,1.76209,1.76237,7000000.0
2006-02-01 21:53:00,1.7625,1.7628,1.7625,1.76258,8000000.0
2006-02-01 21:54:00,1.76276,1.76281,1.76276,1.76281,9000000.0
2006-02-01 21:55:00,1.76266,1.76266,1.76229,1.76229,11000000.0
2006-02-01 21:56:00,1.76223,1.76223,1.76194,1.76194,6000000.0
2006-02-01 21:57:00,1.76181,1.76199,1.76179,1.76179,13000000.0
2006-02-01 21:58:00,1.76163,1.76177,1.76162,1.76177,6000000.0
2006-02-01 21:59:00,1.76172,1.76179,1.76161,1.76162,25000000.0
2006-02-01 22:00:00,1.76178,1.76186,1.76169,1.76173,12000000.0
2006-02-01 22:01:00,1.76191,1.762,1.76185,1.762,6000000.0
2006-02-01 22:02:00,1.76184,1.76184,1.76159,1.76159,11000000.0
2006-02-01 22:03:00,1.76171,1.76191,1.76171,1.76191,9000000.0
2006-02-01 22:04:00,1.76205,1.76205,1.76182,1.76182,11000000.0
2006-02-01 22:05:00,1.76201,1.76217,1.76201,1.76214,5000000.0
2006-02-01 22:07:00,1.76191,1.76191,1.76171,1.76177,15000000.0
2006-02-01 22:08:00,1.76186,1.76186,1.76175,1.76181,6000000.0
2006-02-01 22:09:00,1.76166,1.76172,1.76166,1.76172,13000000.0
2006-02-01 22:10:00,1.76182,1.76182,1.76169,1.76169,9000000.0
2006-02-01 22:11:00,1.76173,1.76173,1.76145,1.7615,8000000.0
2006-02-01 22:12:00,1.7615,1.76168,1.7615,1.76163,15000000.0
2006-02-01 22:13:00,1.76168,1.76184,1.76159,1.76184,10000000.0
2006-02-01 22:14:00,1.76184,1.76184,1.76162,1.76162,13000000.0
2006-02-01 22:15:00,1.76179,1.76196,1.76179,1.76194,7000000.0
2006-02-01 22:16:00,1.76171,1.76192,1.76171,1.76192,8000000.0
2006-02-01 22:17:00,1.76186,1.762,1.76186,1.762,16000000.0
2006-02-01 22:18:00,1.76213,1.76213,1.76197,1.762,5000000.0
2006-02-01 22:19:00,1.76203,1.76208,1.76193,1.76203,6000000.0
2006-02-01 22:20:00,1.76187,1.76213,1.76154,1.76212,7000000.0
2006-02-01 22:21:00,1.76198,1.76203,1.76194,1.76201,11000000.0
2006-02-01 22:22:00,1.76207,1.76216,1.76203,1.76216,8000000.0
2006-02-01 22:23:00,1.76208,1.76216,1.76208,1.76216,15000000.0
2006-02-01 22:24:00,1.76219,1.76227,1.7621,1.7621,10000000.0
2006-02-01 22:25:00,1.76217,1.7623,1.76217,1.7623,5000000.0
2006-02-01 22:26:00,1.76226,1.76226,1.762,1.76214,10000000.0
2006-02-01 22:27:00,1.76206,1.76213,1.76206,1.76211,10000000.0
2006-02-01 22:28:00,1.76228,1.76251,1.76228,1.76251,8000000.0
2006-02-01 22:29:00,1.76239,1.76245,1.76235,1.76235,7000000.0
2006-02-01 22:30:00,1.76247,1.76247,1.76245,1.76247,5000000.0
2006-02-01 22:31:00,1.76243,1.76251,1.76234,1.76234,7000000.0
2006-02-01 22:32:00,1.76239,1.76248,1.76229,1.7624,7000000.0
2006-02-01 22:34:00,1.7622,1.76227,1.76199,1.76227,47000000.0
2006-02-01 22:35:00,1.76241,1.76241,1.76222,1.76237,8000000.0
2006-02-01 22:36:00,1.76227,1.76236,1.76225,1.76226,7000000.0
2006-02-01 22:37:00,1.76216,1.76216,1.76207,1.76212,28000000.0
2006-02-01 22:38:00,1.76213,1.7623,1.7621,1.76224,10000000.0
2006-02-01 22:39:00,1.76213,1.76213,1.76191,1.76191,11000000.0
2006-02-01 22:40:00,1.76188,1.7619,1.76184,1.76187,9000000.0
2006-02-01 22:41:00,1.76182,1.762,1.76182,1.762,16000000.0
2006-02-01 22:42:00,1.76223,1.76231,1.76215,1.76215,9000000.0
2006-02-01 22:43:00,1.76206,1.76206,1.76197,1.76199,11000000.0
2006-02-01 22:45:00,1.76188,1.76198,1.76188,1.76195,12000000.0
2006-02-01 22:46:00,1.76179,1.76197,1.76171,1.76184,9000000.0
2006-02-01 22:47:00,1.76189,1.76189,1.76169,1.76169,16000000.0
2006-02-01 22:48:00,1.76166,1.76186,1.76166,1.76172,11000000.0
2006-02-01 22:49:00,1.7618,1.76188,1.76179,1.76179,12000000.0
2006-02-01 22:50:00,1.76175,1.7619,1.76175,1.76185,16000000.0
2006-02-01 22:51:00,1.762,1.762,1.76177,1.7618,7000000.0
2006-02-01 22:53:00,1.76166,1.76172,1.76162,1.76169,8000000.0
2006-02-01 22:54:00,1.76177,1.76186,1.76166,1.76186,7000000.0
2006-02-01 22:55:00,1.76194,1.76195,1.76192,1.76193,8000000.0
2006-02-01 22:56:00,1.76193,1.76193,1.76189,1.76189,8000000.0
2006-02-01 22:57:00,1.76194,1.76206,1.7618,1.76191,10000000.0
2006-02-01 22:59:00,1.76196,1.76203,1.76195,1.76201,9000000.0
2006-02-01 23:00:00,1.76202,1.76202,1.76195,1.76197,12000000.0
2006-02-01 23:01:00,1.76205,1.76208,1.76192,1.76193,9000000.0
2006-02-01 23:02:00,1.76206,1.7622,1.76206,1.7622,7000000.0
2006-02-01 23:03:00,1.76208,1.76214,1.76208,1.76212,12000000.0
2006-02-01 23:04:00,1.76226,1.76239,1.76219,1.76223,9000000.0
2006-02-01 23:06:00,1.7622,1.7622,1.76206,1.76206,5000000.0
2006-02-01 23:07:00,1.76198,1.76203,1.76188,1.76192,8000000.0
2006-02-01 23:08:00,1.76189,1.76194,1.76188,1.76194,15000000.0
2006-02-01 23:11:00,1.76203,1.76216,1.76196,1.76203,8000000.0
2006-02-01 23:12:00,1.7621,1.76212,1.7619,1.76205,8000000.0
2006-02-01 23:15:00,1.76188,1.76189,1.76175,1.76175,8000000.0
2006-02-01 23:16:00,1.76176,1.76187,1.76169,1.76185,9000000.0
2006-02-01 23:17:00,1.76174,1.76192,1.76174,1.76192,7000000.0
2006-02-01 23:18:00,1.76186,1.76191,1.76155,1.76186,7000000.0
2006-02-01 23:19:00,1.76194,1.76194,1.76153,1.76191,9000000.0
2006-02-01 23:20:00,1.76192,1.76199,1.7618,1.76198,9000000.0
2006-02-01 23:21:00,1.762,1.762,1.7617,1.76175,5000000.0
2006-02-01 23:22:00,1.76163,1.76175,1.76155,1.76155,7000000.0
2006-02-01 23:23:00,1.76161,1.76161,1.76149,1.76155,6000000.0
2006-02-01 23:24:00,1.76147,1.7616,1.76146,1.76154,9000000.0
2006-02-01 23:25:00,1.7618,1.76185,1.76179,1.76179,10000000.0
2006-02-01 23:26:00,1.76165,1.76165,1.76156,1.76159,5000000.0
2006-02-01 23:27:00,1.76154,1.76154,1.76137,1.76142,5000000.0
2006-02-01 23:28:00,1.76135,1.76135,1.76119,1.76119,7000000.0
2006-02-01 23:29:00,1.76099,1.76099,1.76087,1.76091,25000000.0
2006-02-01 23:30:00,1.76091,1.76102,1.76086,1.76096,7000000.0
2006-02-01 23:31:00,1.76079,1.76088,1.76079,1.76088,14000000.0
2006-02-01 23:32:00,1.76096,1.76105,1.7608,1.76084,9000000.0
2006-02-01 23:33:00,1.76092,1.76099,1.76085,1.76085,5000000.0
2006-02-01 23:34:00,1.76063,1.76067,1.76045,1.76055,6000000.0
2006-02-01 23:35:00,1.7609,1.76123,1.7609,1.76123,12000000.0
2006-02-01 23:36:00,1.7613,1.76135,1.76107,1.76135,9000000.0
2006-02-01 23:37:00,1.76127,1.76145,1.76127,1.76141,8000000.0
2006-02-01 23:38:00,1.76133,1.76151,1.7613,1.76151,8000000.0
2006-02-01 23:39:00,1.76142,1.76152,1.76128,1.76137,11000000.0
2006-02-01 23:40:00,1.76127,1.76127,1.76087,1.76092,21000000.0
2006-02-01 23:41:00,1.76138,1.76146,1.76118,1.76146,7000000.0
2006-02-01 23:42:00,1.76134,1.76141,1.76133,1.76139,19000000.0
2006-02-01 23:43:00,1.76153,1.76159,1.76148,1.76158,7000000.0
2006-02-01 23:44:00,1.76151,1.76159,1.76146,1.76149,8000000.0
2006-02-01 23:45:00,1.76144,1.76155,1.76144,1.76151,7000000.0
2006-02-01 23:46:00,1.7614,1.76142,1.76136,1.76136,8000000.0
2006-02-01 23:47:00,1.76151,1.76154,1.7614,1.7614,7000000.0
2006-02-01 23:48:00,1.76137,1.76155,1.76137,1.7615,8000000.0
2006-02-01 23:49:00,1.76167,1.76171,1.76155,1.76155,8000000.0
2006-02-01 23:50:00,1.76145,1.76165,1.76145,1.76145,8000000.0
2006-02-01 23:51:00,1.76154,1.76165,1.76152,1.76152,7000000.0
2006-02-01 23:52:00,1.76168,1.76183,1.76168,1.76176,7000000.0
2006-02-01 23:53:00,1.76176,1.76217,1.76176,1.76217,10000000.0
2006-02-01 23:54:00,1.76201,1.76248,1.76201,1.76221,7000000.0
2006-02-01 23:55:00,1.76222,1.76237,1.76218,1.76237,9000000.0
2006-02-01 23:56:00,1.76231,1.76255,1.76227,1.76254,12000000.0
2006-02-01 23:57:00,1.76293,1.76301,1.76293,1.76297,6000000.0
2006-02-01 23:59:00,1.76285,1.76285,1.76279,1.76281,6000000.0
2006-02-02 00:23:00,1.76212,1.76212,1.76148,1.76153,7000000.0
2006-02-02 00:24:00,1.76128,1.76138,1.76118,1.76122,8000000.0
2006-02-02 00:25:00,1.76108,1.76108,1.76102,1.76107,11000000.0
2006-02-02 00:26:00,1.76143,1.76145,1.76124,1.76142,7000000.0
2006-02-02 00:27:00,1.76125,1.76129,1.76123,1.76127,10000000.0
2006-02-02 00:28:00,1.7615,1.76169,1.76141,1.76141,8000000.0
2006-02-02 00:30:00,1.76166,1.76177,1.76159,1.76172,7000000.0
2006-02-02 00:31:00,1.76154,1.76159,1.76154,1.76157,7000000.0
2006-02-02 00:32:00,1.76148,1.76156,1.76116,1.76134,7000000.0
2006-02-02 00:33:00,1.76125,1.76125,1.76105,1.76113,7000000.0
2006-02-02 00:35:00,1.76118,1.76127,1.76114,1.76114,6000000.0
2006-02-02 00:36:00,1.76136,1.76136,1.76122,1.76134,5000000.0
2006-02-02 00:37:00,1.76136,1.7615,1.76134,1.76145,6000000.0
2006-02-02 00:38:00,1.76132,1.76157,1.76119,1.76155,7000000.0
2006-02-02 00:39:00,1.76172,1.76173,1.7616,1.76167,10000000.0
2006-02-02 00:40:00,1.76152,1.76184,1.76152,1.76184,7000000.0
2006-02-02 00:41:00,1.76187,1.76198,1.76187,1.76198,6000000.0
2006-02-02 00:42:00,1.76195,1.76195,1.76172,1.76173,8000000.0
2006-02-02 00:43:00,1.76155,1.76165,1.76148,1.76165,5000000.0
2006-02-02 00:44:00,1.76172,1.76194,1.76135,1.7618,11000000.0
2006-02-02 00:45:00,1.76174,1.76196,1.76173,1.76196,7000000.0
2006-02-02 00:46:00,1.76199,1.76199,1.76186,1.76189,10000000.0
2006-02-02 00:47:00,1.76171,1.76171,1.76135,1.76135,7000000.0
2006-02-02 00:48:00,1.76108,1.76108,1.76058,1.76058,8000000.0
2006-02-02 00:49:00,1.76064,1.76064,1.76033,1.76053,5000000.0
2006-02-02 00:50:00,1.76041,1.76042,1.7602,1.76029,10000000.0
2006-02-02 00:51:00,1.76017,1.76037,1.76006,1.76037,5000000.0
2006-02-02 00:52:00,1.76056,1.76056,1.75968,1.75968,7000000.0
2006-02-02 00:53:00,1.75976,1.76055,1.75976,1.76055,11000000.0
2006-02-02 00:54:00,1.76063,1.76063,1.76041,1.76043,10000000.0
2006-02-02 00:55:00,1.76053,1.76077,1.76051,1.76077,7000000.0
2006-02-02 00:56:00,1.76075,1.76075,1.76056,1.76066,6000000.0
2006-02-02 00:57:00,1.76067,1.76069,1.76052,1.76068,8000000.0
2006-02-02 00:58:00,1.76075,1.76101,1.7606,1.76101,10000000.0
2006-02-02 00:59:00,1.76095,1.76095,1.76079,1.76087,7000000.0
2006-02-02 01:00:00,1.76077,1.76077,1.76052,1.76064,19000000.0
2006-02-02 01:01:00,1.76059,1.76072,1.76042,1.76045,12000000.0
2006-02-02 01:02:00,1.76058,1.76087,1.76058,1.7608,8000000.0
2006-02-02 01:03:00,1.76097,1.76105,1.76079,1.76084,7000000.0
2006-02-02 01:04:00,1.76084,1.76121,1.76084,1.76101,8000000.0
2006-02-02 01:05:00,1.76098,1.76103,1.76095,1.76103,7000000.0
2006-02-02 01:06:00,1.76102,1.76102,1.76038,1.76044,8000000.0
2006-02-02 01:07:00,1.76038,1.76061,1.76038,1.76061,11000000.0
2006-02-02 01:08:00,1.76064,1.76064,1.76034,1.76044,10000000.0
2006-02-02 01:09:00,1.76061,1.76089,1.76057,1.76089,8000000.0
2006-02-02 01:11:00,1.76095,1.76098,1.76068,1.76068,11000000.0
2006-02-02 01:12:00,1.76082,1.76082,1.76005,1.76005,8000000.0
2006-02-02 01:13:00,1.76018,1.76036,1.76011,1.76011,8000000.0
2006-02-02 01:14:00,1.76016,1.76021,1.76007,1.76021,10000000.0
2006-02-02 01:15:00,1.76019,1.76063,1.7601,1.76063,10000000.0
2006-02-02 01:16:00,1.76069,1.76069,1.76046,1.76062,8000000.0
2006-02-02 01:17:00,1.7606,1.76063,1.76032,1.76032,11000000.0
2006-02-02 01:19:00,1.76067,1.76075,1.76065,1.76065,11000000.0
2006-02-02 01:20:00,1.76066,1.76078,1.76064,1.76071,13000000.0
2006-02-02 01:21:00,1.76084,1.76099,1.76069,1.76099,7000000.0
2006-02-02 01:22:00,1.76089,1.7609,1.76048,1.76048,7000000.0
2006-02-02 01:23:00,1.76067,1.76067,1.76049,1.7606,8000000.0
2006-02-02 01:24:00,1.76072,1.76081,1.76024,1.76024,7000000.0
2006-02-02 01:26:00,1.7601,1.7602,1.7601,1.7602,14000000.0
2006-02-02 01:27:00,1.76037,1.7606,1.76037,1.7606,15000000.0
2006-02-02 01:29:00,1.76036,1.76055,1.76036,1.76036,10000000.0
2006-02-02 01:30:00,1.76063,1.76076,1.76058,1.76073,10000000.0
2006-02-02 01:31:00,1.76081,1.76083,1.76058,1.76083,7000000.0
2006-02-02 01:32:00,1.76086,1.7613,1.76086,1.76108,18000000.0
2006-02-02 01:33:00,1.76137,1.76142,1.76125,1.76125,6000000.0
2006-02-02 01:34:00,1.76124,1.76124,1.76106,1.76106,16000000.0
2006-02-02 01:35:00,1.76106,1.76121,1.761,1.76121,8000000.0
2006-02-02 01:36:00,1.7612,1.76126,1.7612,1.76123,9000000.0
2006-02-02 01:37:00,1.7613,1.76134,1.76109,1.76129,5000000.0
2006-02-02 01:38:00,1.76126,1.76135,1.76126,1.76133,12000000.0
2006-02-02 01:39:00,1.76122,1.76122,1.76096,1.76096,12000000.0
2006-02-02 01:40:00,1.76082,1.76082,1.76059,1.76064,7000000.0
2006-02-02 01:41:00,1.76065,1.76069,1.76057,1.76069,11000000.0
2006-02-02 01:42:00,1.76071,1.76075,1.76068,1.76072,7000000.0
2006-02-02 01:43:00,1.76106,1.76115,1.76082,1.76082,8000000.0
2006-02-02 01:45:00,1.76075,1.76078,1.76049,1.76049,7000000.0
2006-02-02 01:46:00,1.7602,1.76042,1.7602,1.76042,7000000.0
2006-02-02 01:47:00,1.7604,1.76057,1.7604,1.76049,14000000.0
2006-02-02 01:48:00,1.76055,1.76055,1.76038,1.76041,7000000.0
2006-02-02 01:49:00,1.76039,1.7604,1.76028,1.76034,8000000.0
2006-02-02 01:50:00,1.76029,1.76033,1.76027,1.76031,10000000.0
2006-02-02 01:51:00,1.76027,1.76048,1.76027,1.76048,16000000.0
2006-02-02 01:52:00,1.76039,1.7605,1.76039,1.7605,13000000.0
2006-02-02 01:53:00,1.76018,1.76018,1.75999,1.76,7000000.0
2006-02-02 01:54:00,1.75963,1.75963,1.75932,1.75956,9000000.0
2006-02-02 01:55:00,1.75941,1.75952,1.75928,1.75932,11000000.0
2006-02-02 01:56:00,1.75949,1.75949,1.75937,1.75943,17000000.0
2006-02-02 01:57:00,1.75932,1.75943,1.75932,1.75943,13000000.0
2006-02-02 01:58:00,1.75936,1.7594,1.75932,1.75939,10000000.0
2006-02-02 01:59:00,1.75945,1.75966,1.75941,1.75966,7000000.0
2006-02-02 02:00:00,1.75979,1.75984,1.75967,1.75972,10000000.0
2006-02-02 02:02:00,1.75971,1.75975,1.75952,1.75973,7000000.0
2006-02-02 02:03:00,1.75961,1.76003,1.7579,1.76003,10000000.0
2006-02-02 02:04:00,1.76009,1.76014,1.76005,1.76014,7000000.0
2006-02-02 02:05:00,1.76004,1.76027,1.76004,1.76027,10000000.0
2006-02-02 02:06:00,1.7604,1.7604,1.76024,1.7603,10000000.0
2006-02-02 02:07:00,1.76025,1.76055,1.76025,1.76055,8000000.0
2006-02-02 02:09:00,1.76033,1.7609,1.76033,1.76088,7000000.0
2006-02-02 02:11:00,1.76112,1.76186,1.76112,1.76186,8000000.0
2006-02-02 02:12:00,1.76189,1.76189,1.76099,1.76099,8000000.0
2006-02-02 02:13:00,1.76078,1.76086,1.76075,1.76083,7000000.0
2006-02-02 02:14:00,1.76075,1.761,1.76074,1.761,9000000.0
2006-02-02 02:15:00,1.76052,1.76073,1.76046,1.76073,8000000.0
2006-02-02 02:17:00,1.76082,1.76103,1.76075,1.76103,11000000.0
2006-02-02 02:18:00,1.76076,1.76114,1.76076,1.76114,7000000.0
2006-02-02 02:19:00,1.76126,1.76126,1.76068,1.76068,11000000.0
2006-02-02 02:20:00,1.76082,1.76082,1.76062,1.76062,6000000.0
2006-02-02 02:21:00,1.76063,1.76071,1.7605,1.76057,7000000.0
2006-02-02 02:22:00,1.76078,1.76095,1.76078,1.76095,8000000.0
2006-02-02 02:23:00,1.76081,1.76097,1.76081,1.76094,10000000.0
2006-02-02 02:24:00,1.76078,1.76081,1.7607,1.76081,11000000.0
2006-02-02 02:25:00,1.76066,1.76066,1.76027,1.76027,11000000.0
2006-02-02 02:26:00,1.76032,1.76047,1.76032,1.76047,8000000.0
2006-02-02 02:27:00,1.76045,1.76045,1.7602,1.7602,9000000.0
2006-02-02 02:29:00,1.76015,1.76026,1.75999,1.76026,7000000.0
2006-02-02 02:30:00,1.76042,1.76048,1.76035,1.76035,5000000.0
2006-02-02 02:31:00,1.76036,1.76041,1.76028,1.76029,8000000.0
2006-02-02 02:32:00,1.76012,1.76021,1.76003,1.76003,8000000.0
2006-02-02 02:33:00,1.75997,1.76046,1.75997,1.76027,8000000.0
2006-02-02 02:34:00,1.76029,1.76038,1.76019,1.76038,7000000.0
2006-02-02 02:35:00,1.76034,1.76041,1.76022,1.76037,11000000.0
2006-02-02 02:36:00,1.76019,1.76055,1.76019,1.76048,7000000.0
2006-02-02 02:37:00,1.76046,1.7606,1.76044,1.7606,7000000.0
2006-02-02 02:38:00,1.76042,1.76058,1.76035,1.76035,7000000.0
2006-02-02 02:39:00,1.76019,1.76034,1.76011,1.76011,8000000.0
2006-02-02 02:40:00,1.76009,1.76016,1.76001,1.76001,7000000.0
2006-02-02 02:41:00,1.76011,1.76011,1.75991,1.76001,8000000.0
2006-02-02 02:42:00,1.76014,1.76014,1.76011,1.76011,2000000.0
2006-02-02 02:43:00,1.76025,1.7603,1.76017,1.7603,9000000.0
2006-02-02 02:44:00,1.76019,1.76053,1.76019,1.76053,7000000.0
2006-02-02 02:45:00,1.76062,1.76062,1.76047,1.76062,8000000.0
2006-02-02 02:46:00,1.76057,1.76061,1.76033,1.76038,8000000.0
2006-02-02 02:47:00,1.76026,1.76037,1.7602,1.76031,9000000.0
2006-02-02 02:49:00,1.76045,1.76067,1.76043,1.76046,11000000.0
2006-02-02 02:50:00,1.76064,1.76064,1.76039,1.76058,7000000.0
2006-02-02 02:52:00,1.76058,1.76081,1.76036,1.76081,6000000.0
2006-02-02 02:53:00,1.7607,1.7607,1.76054,1.76054,8000000.0
2006-02-02 02:54:00,1.76057,1.76064,1.76051,1.76064,8000000.0
2006-02-02 02:55:00,1.76056,1.76056,1.76014,1.76014,8000000.0
2006-02-02 02:56:00,1.76021,1.76027,1.76021,1.76021,7000000.0
2006-02-02 02:57:00,1.76026,1.76028,1.76006,1.76026,8000000.0
2006-02-02 02:58:00,1.76026,1.76048,1.76026,1.76048,6000000.0
2006-02-02 02:59:00,1.76049,1.76049,1.76034,1.76043,9000000.0
2006-02-02 03:00:00,1.76051,1.76052,1.76026,1.76026,6000000.0
2006-02-02 03:01:00,1.75997,1.75997,1.75966,1.75981,8000000.0
2006-02-02 03:02:00,1.75998,1.76029,1.75997,1.7601,11000000.0
2006-02-02 03:03:00,1.76022,1.76022,1.76011,1.76019,7000000.0
2006-02-02 03:04:00,1.7603,1.76083,1.7603,1.7606,7000000.0
2006-02-02 03:05:00,1.76062,1.76077,1.76057,1.76077,8000000.0
2006-02-02 03:06:00,1.76071,1.76071,1.76046,1.7605,8000000.0
2006-02-02 03:08:00,1.76065,1.76068,1.76064,1.76064,5000000.0
2006-02-02 03:09:00,1.76071,1.76071,1.76052,1.76052,8000000.0
2006-02-02 03:10:00,1.76041,1.7606,1.76041,1.76049,7000000.0
2006-02-02 03:11:00,1.7605,1.7605,1.76021,1.76027,10000000.0
2006-02-02 03:12:00,1.76029,1.76029,1.76011,1.76012,7000000.0
2006-02-02 03:13:00,1.76022,1.76099,1.76022,1.76089,11000000.0
2006-02-02 03:14:00,1.76093,1.76093,1.76074,1.76092,11000000.0
2006-02-02 03:15:00,1.76092,1.76123,1.76092,1.76123,7000000.0
2006-02-02 03:16:00,1.76107,1.76107,1.76061,1.76094,7000000.0
2006-02-02 03:17:00,1.76112,1.76163,1.76098,1.76149,11000000.0
2006-02-02 03:18:00,1.76129,1.76183,1.76129,1.76174,10000000.0
2006-02-02 03:19:00,1.76127,1.76127,1.76114,1.76124,6000000.0
2006-02-02 03:20:00,1.76126,1.76154,1.76126,1.76152,7000000.0
2006-02-02 03:21:00,1.76143,1.76147,1.76109,1.76141,7000000.0
2006-02-02 03:22:00,1.76158,1.76158,1.76109,1.76109,7000000.0
2006-02-02 03:23:00,1.76099,1.76111,1.76088,1.761,7000000.0
2006-02-02 03:24:00,1.76098,1.76116,1.75919,1.76114,8000000.0
2006-02-02 03:25:00,1.76114,1.76128,1.76111,1.76128,8000000.0
2006-02-02 03:26:00,1.76129,1.7614,1.76127,1.76127,11000000.0
2006-02-02 03:27:00,1.76134,1.76134,1.76118,1.76124,8000000.0
2006-02-02 03:28:00,1.76132,1.76139,1.76123,1.76134,10000000.0
2006-02-02 03:29:00,1.76138,1.76164,1.76137,1.76153,11000000.0
2006-02-02 03:30:00,1.76143,1.76149,1.76128,1.76143,7000000.0
2006-02-02 03:31:00,1.76152,1.7616,1.76151,1.76151,9000000.0
2006-02-02 03:32:00,1.7614,1.76143,1.76133,1.76142,6000000.0
2006-02-02 03:33:00,1.76127,1.76127,1.76074,1.76074,7000000.0
2006-02-02 03:34:00,1.76069,1.76089,1.76064,1.76089,8000000.0
2006-02-02 03:35:00,1.76073,1.76092,1.76073,1.76092,10000000.0
2006-02-02 03:36:00,1.76113,1.76124,1.76113,1.76123,5000000.0
2006-02-02 03:37:00,1.76151,1.76162,1.76098,1.76098,9000000.0
2006-02-02 03:38:00,1.76082,1.76082,1.76051,1.76061,7000000.0
2006-02-02 03:39:00,1.76091,1.76105,1.76079,1.76079,8000000.0
2006-02-02 03:40:00,1.76097,1.76131,1.76095,1.7613,6000000.0
2006-02-02 03:41:00,1.76141,1.7615,1.76136,1.7615,10000000.0
2006-02-02 03:42:00,1.76133,1.76141,1.76117,1.76117,10000000.0
2006-02-02 03:43:00,1.76114,1.76124,1.76108,1.76111,8000000.0
2006-02-02 03:44:00,1.76125,1.76131,1.76122,1.76122,3000000.0
2006-02-02 03:45:00,1.76126,1.76128,1.76113,1.76124,8000000.0
2006-02-02 03:46:00,1.76107,1.76107,1.76066,1.76066,7000000.0
2006-02-02 03:47:00,1.76058,1.76069,1.76047,1.76047,7000000.0
2006-02-02 03:48:00,1.7606,1.7608,1.76053,1.7608,8000000.0
2006-02-02 03:49:00,1.76105,1.76117,1.76104,1.76107,8000000.0
2006-02-02 03:50:00,1.76108,1.76124,1.76107,1.7612,8000000.0
2006-02-02 03:51:00,1.76121,1.76125,1.76101,1.76101,9000000.0
2006-02-02 03:52:00,1.76107,1.76118,1.76097,1.76108,8000000.0
2006-02-02 03:53:00,1.76096,1.76099,1.76079,1.76084,10000000.0
2006-02-02 03:54:00,1.76095,1.76119,1.76095,1.76101,7000000.0
2006-02-02 03:55:00,1.76128,1.76163,1.76128,1.7616,7000000.0
2006-02-02 03:57:00,1.7616,1.76184,1.76158,1.76184,8000000.0
2006-02-02 03:58:00,1.76171,1.76191,1.75989,1.76175,7000000.0
2006-02-02 03:59:00,1.76169,1.7619,1.76169,1.76176,7000000.0
2006-02-02 04:00:00,1.76206,1.76206,1.76157,1.76167,6000000.0
2006-02-02 04:01:00,1.76193,1.76194,1.76177,1.76184,7000000.0
2006-02-02 04:02:00,1.76166,1.76192,1.76165,1.76192,8000000.0
2006-02-02 04:03:00,1.76192,1.76198,1.76185,1.76188,8000000.0
2006-02-02 04:04:00,1.76199,1.76218,1.7619,1.76209,8000000.0
2006-02-02 04:05:00,1.76239,1.76257,1.76228,1.7625,8000000.0
2006-02-02 04:06:00,1.76248,1.76258,1.76243,1.76253,9000000.0
2006-02-02 04:07:00,1.76253,1.76266,1.76244,1.76254,11000000.0
2006-02-02 04:08:00,1.76282,1.76282,1.76265,1.76265,3000000.0
2006-02-02 04:09:00,1.76279,1.76279,1.76247,1.76247,7000000.0
2006-02-02 04:10:00,1.76213,1.76236,1.76213,1.76236,8000000.0
2006-02-02 04:11:00,1.76255,1.76322,1.76255,1.76322,7000000.0
2006-02-02 04:12:00,1.76306,1.76315,1.76267,1.76267,7000000.0
2006-02-02 04:13:00,1.76251,1.76251,1.76233,1.76233,8000000.0
2006-02-02 04:15:00,1.76226,1.76236,1.76226,1.76226,7000000.0
2006-02-02 04:16:00,1.76219,1.76244,1.76219,1.76242,6000000.0
2006-02-02 04:17:00,1.76231,1.76239,1.76221,1.76239,7000000.0
2006-02-02 04:19:00,1.76237,1.76242,1.76228,1.76242,8000000.0
2006-02-02 04:20:00,1.76232,1.76252,1.76216,1.76233,10000000.0
2006-02-02 04:21:00,1.76229,1.76231,1.76214,1.76214,8000000.0
2006-02-02 04:22:00,1.76229,1.76229,1.76197,1.76197,9000000.0
2006-02-02 04:23:00,1.76199,1.76203,1.76188,1.76197,7000000.0
2006-02-02 04:24:00,1.76197,1.76226,1.76197,1.76226,9000000.0
2006-02-02 04:25:00,1.76229,1.76229,1.76198,1.7622,7000000.0
2006-02-02 04:26:00,1.76222,1.7624,1.76222,1.76235,7000000.0
2006-02-02 04:27:00,1.76254,1.76258,1.7625,1.76251,8000000.0
2006-02-02 04:28:00,1.76246,1.76253,1.76232,1.76253,7000000.0
2006-02-02 04:29:00,1.76248,1.7626,1.76245,1.7626,8000000.0
2006-02-02 04:30:00,1.76282,1.7629,1.76266,1.7629,9000000.0
2006-02-02 04:31:00,1.76293,1.76294,1.76275,1.76275,10000000.0
2006-02-02 04:32:00,1.76295,1.76299,1.7626,1.76298,9000000.0
2006-02-02 04:33:00,1.76298,1.76298,1.7627,1.7627,8000000.0
2006-02-02 04:35:00,1.76277,1.76279,1.76269,1.76269,7000000.0
2006-02-02 04:36:00,1.76269,1.7628,1.76269,1.76275,6000000.0
2006-02-02 04:37:00,1.76271,1.76271,1.76245,1.76245,11000000.0
2006-02-02 04:38:00,1.7625,1.76272,1.76245,1.76272,9000000.0
2006-02-02 04:41:00,1.76275,1.76284,1.76271,1.76277,8000000.0
2006-02-02 04:43:00,1.7626,1.7626,1.76215,1.76217,11000000.0
2006-02-02 04:44:00,1.7625,1.76258,1.76233,1.76258,9000000.0
2006-02-02 04:46:00,1.76257,1.76257,1.76244,1.76244,6000000.0
2006-02-02 04:47:00,1.76263,1.76268,1.76263,1.76268,2000000.0
2006-02-02 04:49:00,1.76286,1.76321,1.76273,1.76321,11000000.0
2006-02-02 04:50:00,1.76353,1.76353,1.7634,1.7634,3000000.0
2006-02-02 04:51:00,1.76296,1.76301,1.76279,1.76279,7000000.0
2006-02-02 04:52:00,1.76281,1.76289,1.76267,1.76289,10000000.0
2006-02-02 04:53:00,1.76279,1.76311,1.76264,1.76264,9000000.0
2006-02-02 04:54:00,1.76298,1.76298,1.76286,1.76296,7000000.0
2006-02-02 04:55:00,1.76298,1.76298,1.76279,1.76279,8000000.0
2006-02-02 04:56:00,1.76273,1.76292,1.76273,1.76286,7000000.0
2006-02-02 04:58:00,1.76307,1.76317,1.76306,1.76312,8000000.0
2006-02-02 04:59:00,1.76322,1.76327,1.76304,1.76327,8000000.0
2006-02-02 05:00:00,1.76318,1.76326,1.76302,1.76302,7000000.0
2006-02-02 05:01:00,1.76318,1.76323,1.76311,1.76312,7000000.0
2006-02-02 05:02:00,1.76316,1.76316,1.76287,1.76291,7000000.0
2006-02-02 05:03:00,1.76262,1.76263,1.76247,1.76257,7000000.0
2006-02-02 05:04:00,1.76233,1.76266,1.76233,1.76239,7000000.0
2006-02-02 05:05:00,1.76218,1.76258,1.76218,1.76258,8000000.0
2006-02-02 05:06:00,1.76247,1.76266,1.76245,1.76245,8000000.0
2006-02-02 05:08:00,1.76233,1.76244,1.76232,1.76232,10000000.0
2006-02-02 05:10:00,1.76252,1.76264,1.76243,1.76256,7000000.0
2006-02-02 05:12:00,1.76255,1.76266,1.76253,1.76259,11000000.0
2006-02-02 05:14:00,1.76263,1.76263,1.76238,1.76241,11000000.0
2006-02-02 05:15:00,1.76225,1.7623,1.76205,1.76205,11000000.0
2006-02-02 05:16:00,1.76227,1.76227,1.76208,1.76208,9000000.0
2006-02-02 05:17:00,1.76207,1.76231,1.76207,1.76231,8000000.0
2006-02-02 05:18:00,1.76234,1.76247,1.76224,1.76247,8000000.0
2006-02-02 05:20:00,1.76247,1.76247,1.76231,1.76237,10000000.0
2006-02-02 05:21:00,1.76225,1.76227,1.7621,1.7621,8000000.0
2006-02-02 05:22:00,1.76199,1.76216,1.76199,1.76214,7000000.0
2006-02-02 05:23:00,1.7622,1.7622,1.76204,1.76204,10000000.0
2006-02-02 05:25:00,1.76209,1.76222,1.76209,1.76219,7000000.0
2006-02-02 05:27:00,1.76206,1.76213,1.76191,1.762,8000000.0
2006-02-02 05:28:00,1.76224,1.76224,1.76151,1.76151,9000000.0
2006-02-02 05:29:00,1.76166,1.76166,1.76146,1.76159,7000000.0
2006-02-02 05:34:00,1.76161,1.76161,1.76149,1.76149,5000000.0
2006-02-02 05:35:00,1.76151,1.76151,1.76111,1.76111,7000000.0
2006-02-02 05:38:00,1.76146,1.76146,1.7613,1.7613,6000000.0
2006-02-02 05:40:00,1.76155,1.7617,1.76149,1.76163,8000000.0
2006-02-02 05:41:00,1.76159,1.7616,1.76151,1.76155,8000000.0
2006-02-02 05:42:00,1.76151,1.76151,1.76122,1.76146,7000000.0
2006-02-02 05:43:00,1.76179,1.76179,1.76143,1.76155,9000000.0
2006-02-02 05:44:00,1.7618,1.76198,1.76177,1.76196,8000000.0
2006-02-02 05:45:00,1.76192,1.76225,1.76192,1.76225,11000000.0
2006-02-02 05:48:00,1.76219,1.76234,1.76219,1.76234,7000000.0
2006-02-02 05:51:00,1.76221,1.76244,1.76221,1.76241,8000000.0
2006-02-02 05:52:00,1.76227,1.76253,1.76227,1.76253,8000000.0
2006-02-02 05:53:00,1.76249,1.7625,1.76243,1.76244,7000000.0
2006-02-02 05:54:00,1.76245,1.76245,1.76214,1.76214,10000000.0
2006-02-02 05:55:00,1.76203,1.76203,1.76186,1.76194,8000000.0
2006-02-02 05:56:00,1.76202,1.76206,1.76202,1.76206,5000000.0
2006-02-02 05:58:00,1.76198,1.76203,1.76164,1.76203,9000000.0
2006-02-02 06:01:00,1.76198,1.76207,1.76193,1.76193,7000000.0
2006-02-02 06:04:00,1.76201,1.76202,1.76184,1.76193,7000000.0
2006-02-02 06:05:00,1.762,1.76212,1.76181,1.76212,7000000.0
2006-02-02 06:06:00,1.76209,1.76209,1.76183,1.76183,5000000.0
2006-02-02 06:08:00,1.76169,1.76174,1.76156,1.76161,6000000.0
2006-02-02 06:10:00,1.76156,1.76156,1.76146,1.76153,8000000.0
2006-02-02 06:11:00,1.76153,1.76155,1.76142,1.76146,8000000.0
2006-02-02 06:12:00,1.76134,1.76143,1.76103,1.76103,8000000.0
2006-02-02 06:13:00,1.76097,1.76133,1.76097,1.76133,8000000.0
2006-02-02 06:14:00,1.7615,1.76156,1.76139,1.76151,7000000.0
2006-02-02 06:15:00,1.76128,1.76128,1.761,1.7611,8000000.0
2006-02-02 06:16:00,1.76117,1.76117,1.76097,1.76097,5000000.0
2006-02-02 06:17:00,1.76074,1.76093,1.76074,1.76093,7000000.0
2006-02-02 06:18:00,1.76105,1.76105,1.76079,1.76095,9000000.0
2006-02-02 06:19:00,1.76088,1.76088,1.76067,1.76067,7000000.0
2006-02-02 06:20:00,1.76047,1.76089,1.76047,1.76089,11000000.0
2006-02-02 06:21:00,1.76085,1.76085,1.76046,1.76046,8000000.0
2006-02-02 06:23:00,1.76037,1.76037,1.76023,1.76025,8000000.0
2006-02-02 06:24:00,1.76016,1.7603,1.76005,1.7601,11000000.0
2006-02-02 06:25:00,1.7601,1.76072,1.76009,1.76072,11000000.0
2006-02-02 06:26:00,1.76056,1.7606,1.76035,1.76035,11000000.0
2006-02-02 06:27:00,1.76034,1.76056,1.76034,1.76052,7000000.0
2006-02-02 06:28:00,1.76061,1.76063,1.76052,1.76056,8000000.0
2006-02-02 06:29:00,1.76075,1.76089,1.76072,1.76077,8000000.0
2006-02-02 06:30:00,1.76059,1.76059,1.76034,1.76041,8000000.0
2006-02-02 06:31:00,1.76052,1.76081,1.7604,1.76081,7000000.0
2006-02-02 06:32:00,1.76074,1.76074,1.76043,1.76043,6000000.0
2006-02-02 06:33:00,1.76041,1.76053,1.76039,1.76039,7000000.0
2006-02-02 06:34:00,1.76055,1.76055,1.76001,1.76001,7000000.0
2006-02-02 06:35:00,1.76025,1.76034,1.76019,1.76028,11000000.0
2006-02-02 06:36:00,1.76027,1.7603,1.76003,1.76003,9000000.0
2006-02-02 06:38:00,1.76017,1.76029,1.76017,1.76029,3000000.0
2006-02-02 06:39:00,1.76031,1.76035,1.76022,1.76029,11000000.0
2006-02-02 06:41:00,1.76055,1.76087,1.76055,1.76067,7000000.0
2006-02-02 06:42:00,1.76093,1.76098,1.76079,1.76079,5000000.0
2006-02-02 06:43:00,1.76067,1.76085,1.76067,1.76082,7000000.0
2006-02-02 06:44:00,1.76073,1.76087,1.76067,1.76087,8000000.0
2006-02-02 06:45:00,1.76089,1.76089,1.76063,1.76079,8000000.0
2006-02-02 06:46:00,1.76104,1.76104,1.76071,1.76085,10000000.0
2006-02-02 06:47:00,1.76076,1.76076,1.7606,1.7606,8000000.0
2006-02-02 06:48:00,1.76068,1.76077,1.76059,1.76061,7000000.0
2006-02-02 06:49:00,1.76065,1.76092,1.76065,1.76088,8000000.0
2006-02-02 06:51:00,1.7609,1.7609,1.76063,1.76067,10000000.0
2006-02-02 06:52:00,1.76076,1.76076,1.76058,1.76064,8000000.0
2006-02-02 06:54:00,1.76056,1.76056,1.76023,1.76023,7000000.0
2006-02-02 06:55:00,1.76055,1.76061,1.76024,1.7605,7000000.0
2006-02-02 06:57:00,1.76047,1.76049,1.76033,1.76033,7000000.0
2006-02-02 06:58:00,1.76034,1.76067,1.76027,1.76067,7000000.0
2006-02-02 06:59:00,1.76074,1.76074,1.76058,1.76073,7000000.0
2006-02-02 07:00:00,1.76061,1.76074,1.76061,1.76069,7000000.0
2006-02-02 07:01:00,1.76088,1.76126,1.76081,1.76126,7000000.0
2006-02-02 07:02:00,1.76109,1.76116,1.76095,1.76095,7000000.0
2006-02-02 07:03:00,1.76096,1.7611,1.7607,1.7607,7000000.0
2006-02-02 07:04:00,1.76069,1.76081,1.76064,1.7608,8000000.0
2006-02-02 07:05:00,1.76084,1.76095,1.76078,1.76089,11000000.0
2006-02-02 07:06:00,1.76036,1.76082,1.76036,1.76059,11000000.0
2006-02-02 07:07:00,1.76079,1.76081,1.76067,1.76073,11000000.0
2006-02-02 07:08:00,1.76058,1.76058,1.76035,1.76057,9000000.0
2006-02-02 07:11:00,1.76061,1.76067,1.76046,1.76054,10000000.0
2006-02-02 07:12:00,1.76062,1.76068,1.76057,1.76066,7000000.0
2006-02-02 07:14:00,1.76063,1.76083,1.76062,1.76083,7000000.0
2006-02-02 07:15:00,1.76072,1.76072,1.7604,1.7604,10000000.0
2006-02-02 07:16:00,1.76007,1.76007,1.75953,1.75967,8000000.0
2006-02-02 07:17:00,1.75944,1.75981,1.75944,1.75981,11000000.0
2006-02-02 07:18:00,1.75989,1.76025,1.75989,1.76025,8000000.0
2006-02-02 07:20:00,1.76028,1.76034,1.76,1.76034,9000000.0
2006-02-02 07:21:00,1.76032,1.76039,1.7602,1.76022,10000000.0
2006-02-02 07:22:00,1.7601,1.76013,1.75996,1.76003,11000000.0
2006-02-02 07:23:00,1.76031,1.7604,1.76014,1.7604,7000000.0
2006-02-02 07:24:00,1.76043,1.76043,1.76012,1.76014,9000000.0
2006-02-02 07:25:00,1.76035,1.76035,1.76023,1.76028,8000000.0
2006-02-02 07:26:00,1.76033,1.76045,1.76024,1.76024,7000000.0
2006-02-02 07:29:00,1.76016,1.76044,1.76016,1.76044,8000000.0
2006-02-02 07:31:00,1.76044,1.76052,1.76038,1.76039,7000000.0
2006-02-02 07:32:00,1.76035,1.76035,1.76007,1.76017,9000000.0
2006-02-02 07:33:00,1.76002,1.76007,1.75985,1.75988,8000000.0
2006-02-02 07:34:00,1.75973,1.75976,1.75948,1.75948,11000000.0
2006-02-02 07:35:00,1.75973,1.76002,1.75973,1.7599,8000000.0
2006-02-02 07:36:00,1.76001,1.76016,1.76001,1.76003,7000000.0
2006-02-02 07:37:00,1.75987,1.76017,1.75987,1.76017,7000000.0
2006-02-02 07:39:00,1.75987,1.75989,1.7598,1.75984,7000000.0
2006-02-02 07:40:00,1.75983,1.75988,1.75974,1.75979,8000000.0
2006-02-02 07:41:00,1.76008,1.76008,1.75987,1.76006,9000000.0
2006-02-02 07:42:00,1.76023,1.76023,1.76,1.76004,11000000.0
2006-02-02 07:43:00,1.75963,1.75985,1.7596,1.75985,7000000.0
2006-02-02 07:44:00,1.75997,1.75997,1.75951,1.75957,7000000.0
2006-02-02 07:45:00,1.7596,1.75967,1.7595,1.7595,7000000.0
2006-02-02 07:46:00,1.75952,1.75969,1.7595,1.75953,7000000.0
2006-02-02 07:47:00,1.75896,1.75896,1.75783,1.75831,7000000.0
2006-02-02 07:48:00,1.75812,1.75814,1.75748,1.75748,8000000.0
2006-02-02 07:49:00,1.75733,1.75768,1.75733,1.75752,8000000.0
2006-02-02 07:50:00,1.75742,1.75756,1.75731,1.7574,7000000.0
2006-02-02 07:51:00,1.75741,1.75747,1.75727,1.75746,8000000.0
2006-02-02 07:52:00,1.75721,1.75767,1.75718,1.75767,10000000.0
2006-02-02 07:53:00,1.75741,1.75773,1.75741,1.75773,11000000.0
2006-02-02 07:54:00,1.75792,1.75792,1.75756,1.75756,9000000.0
2006-02-02 07:55:00,1.75796,1.75796,1.75764,1.75764,9000000.0
2006-02-02 07:56:00,1.75792,1.75792,1.75748,1.75755,9000000.0
2006-02-02 07:57:00,1.75774,1.75808,1.75774,1.75794,7000000.0
2006-02-02 07:58:00,1.75809,1.75823,1.75803,1.75823,7000000.0
2006-02-02 07:59:00,1.75834,1.75869,1.7583,1.75859,7000000.0
2006-02-02 08:00:00,1.75826,1.75836,1.7582,1.7582,8000000.0
2006-02-02 08:01:00,1.75846,1.75853,1.75828,1.75853,10000000.0
2006-02-02 08:02:00,1.75846,1.75846,1.75819,1.75819,7000000.0
2006-02-02 08:03:00,1.75813,1.75832,1.75804,1.75825,8000000.0
2006-02-02 08:04:00,1.75795,1.75798,1.75777,1.75779,8000000.0
2006-02-02 08:05:00,1.75797,1.75817,1.75797,1.75802,8000000.0
2006-02-02 08:06:00,1.75796,1.75796,1.75763,1.75763,6000000.0
2006-02-02 08:07:00,1.75786,1.75791,1.75783,1.75788,7000000.0
2006-02-02 08:08:00,1.75775,1.75775,1.75728,1.75743,7000000.0
2006-02-02 08:09:00,1.75766,1.75792,1.75766,1.75776,7000000.0
2006-02-02 08:10:00,1.75799,1.75799,1.75778,1.7579,7000000.0
2006-02-02 08:11:00,1.75809,1.75813,1.75797,1.75798,8000000.0
2006-02-02 08:12:00,1.75805,1.75827,1.758,1.75825,9000000.0
2006-02-02 08:13:00,1.75816,1.75824,1.75808,1.7581,7000000.0
2006-02-02 08:14:00,1.75786,1.7582,1.75779,1.7582,9000000.0
2006-02-02 08:15:00,1.7583,1.7583,1.75822,1.75823,8000000.0
2006-02-02 08:16:00,1.75817,1.75829,1.75809,1.75829,11000000.0
2006-02-02 08:17:00,1.75822,1.75829,1.7581,1.7581,7000000.0
2006-02-02 08:19:00,1.7578,1.7582,1.7578,1.75807,7000000.0
2006-02-02 08:20:00,1.75819,1.75844,1.75819,1.75839,8000000.0
2006-02-02 08:21:00,1.75837,1.7584,1.75799,1.75836,8000000.0
2006-02-02 08:22:00,1.75856,1.75856,1.75838,1.75852,8000000.0
2006-02-02 08:23:00,1.7584,1.7584,1.75824,1.75825,7000000.0
2006-02-02 08:24:00,1.75802,1.75802,1.75778,1.75781,7000000.0
2006-02-02 08:25:00,1.7578,1.75789,1.75777,1.75777,8000000.0
2006-02-02 08:26:00,1.75774,1.75779,1.75716,1.75716,7000000.0
2006-02-02 08:27:00,1.7575,1.75783,1.75748,1.75783,10000000.0
2006-02-02 08:28:00,1.75799,1.7581,1.75797,1.7581,7000000.0
2006-02-02 08:29:00,1.75793,1.75793,1.75738,1.75738,10000000.0
2006-02-02 08:30:00,1.75765,1.75785,1.75765,1.75778,7000000.0
2006-02-02 08:31:00,1.7578,1.75789,1.75759,1.75759,10000000.0
2006-02-02 08:32:00,1.75763,1.75786,1.75763,1.75783,8000000.0
2006-02-02 08:33:00,1.75799,1.75799,1.75791,1.75791,7000000.0
2006-02-02 08:34:00,1.75801,1.75806,1.7578,1.75783,9000000.0
2006-02-02 08:35:00,1.75801,1.75806,1.75787,1.75798,9000000.0
2006-02-02 08:36:00,1.75785,1.75785,1.75761,1.75763,8000000.0
2006-02-02 08:37:00,1.75764,1.75764,1.75746,1.75757,9000000.0
2006-02-02 08:38:00,1.75761,1.75782,1.75754,1.75782,10000000.0
2006-02-02 08:40:00,1.75818,1.75823,1.75807,1.75817,8000000.0
2006-02-02 08:41:00,1.75814,1.75821,1.75777,1.75777,11000000.0
2006-02-02 08:42:00,1.75771,1.75771,1.75744,1.75754,10000000.0
2006-02-02 08:43:00,1.75752,1.75849,1.75752,1.75849,8000000.0
2006-02-02 08:44:00,1.75838,1.75847,1.75834,1.75847,10000000.0
2006-02-02 08:45:00,1.75828,1.75839,1.7582,1.7583,8000000.0
2006-02-02 08:46:00,1.75818,1.75833,1.75678,1.75831,8000000.0
2006-02-02 08:47:00,1.75822,1.75822,1.75768,1.758,7000000.0
2006-02-02 08:48:00,1.75804,1.75804,1.75766,1.75793,8000000.0
2006-02-02 08:49:00,1.75795,1.75795,1.75778,1.75783,11000000.0
2006-02-02 08:50:00,1.75794,1.75808,1.75792,1.75808,7000000.0
2006-02-02 08:51:00,1.75824,1.75835,1.75812,1.75834,8000000.0
2006-02-02 08:52:00,1.75852,1.75858,1.75845,1.75852,9000000.0
2006-02-02 08:54:00,1.75837,1.75882,1.75837,1.75882,8000000.0
2006-02-02 08:55:00,1.75883,1.75886,1.75868,1.75878,8000000.0
2006-02-02 08:56:00,1.75874,1.75874,1.7585,1.75862,7000000.0
2006-02-02 08:57:00,1.75857,1.75857,1.75848,1.75852,8000000.0
2006-02-02 08:58:00,1.75864,1.75895,1.75862,1.75895,7000000.0
2006-02-02 08:59:00,1.75886,1.75895,1.75878,1.75895,7000000.0
2006-02-02 09:00:00,1.75905,1.75905,1.75886,1.75886,8000000.0
2006-02-02 09:01:00,1.75891,1.75901,1.75885,1.75893,9000000.0
2006-02-02 09:02:00,1.75899,1.75901,1.75886,1.75901,10000000.0
2006-02-02 09:03:00,1.75897,1.7591,1.75895,1.75895,7000000.0
2006-02-02 09:04:00,1.75889,1.75889,1.75877,1.75885,7000000.0
2006-02-02 09:05:00,1.75886,1.75925,1.75886,1.7592,7000000.0
2006-02-02 09:06:00,1.75939,1.75942,1.75909,1.75916,11000000.0
2006-02-02 09:07:00,1.75907,1.75907,1.75885,1.75902,8000000.0
2006-02-02 09:08:00,1.75922,1.75942,1.75915,1.75942,7000000.0
2006-02-02 09:09:00,1.75931,1.75936,1.75897,1.75903,11000000.0
2006-02-02 09:10:00,1.75875,1.75889,1.75868,1.75879,7000000.0
2006-02-02 09:11:00,1.75898,1.75938,1.75898,1.75938,9000000.0
2006-02-02 09:12:00,1.75905,1.75942,1.75905,1.75917,8000000.0
2006-02-02 09:13:00,1.75899,1.75899,1.75875,1.75885,9000000.0
2006-02-02 09:14:00,1.75888,1.75913,1.75884,1.75913,11000000.0
2006-02-02 09:15:00,1.75929,1.75945,1.75908,1.75908,7000000.0
2006-02-02 09:16:00,1.75878,1.75878,1.75849,1.75854,8000000.0
2006-02-02 09:17:00,1.75824,1.75841,1.7581,1.75833,11000000.0
2006-02-02 09:18:00,1.75833,1.75834,1.75816,1.75834,8000000.0
2006-02-02 09:19:00,1.75853,1.75875,1.75841,1.75875,7000000.0
2006-02-02 09:20:00,1.75882,1.75882,1.75858,1.7586,7000000.0
2006-02-02 09:21:00,1.75879,1.75899,1.75868,1.75868,8000000.0
2006-02-02 09:22:00,1.7585,1.75859,1.7584,1.7585,8000000.0
2006-02-02 09:23:00,1.75852,1.75867,1.75852,1.75867,7000000.0
2006-02-02 09:24:00,1.75851,1.75853,1.75811,1.75815,8000000.0
2006-02-02 09:25:00,1.75809,1.75813,1.75802,1.75807,7000000.0
2006-02-02 09:26:00,1.75819,1.75819,1.75784,1.75813,11000000.0
2006-02-02 09:27:00,1.75811,1.75813,1.75806,1.75811,11000000.0
2006-02-02 09:28:00,1.75805,1.75809,1.75793,1.75793,9000000.0
2006-02-02 09:29:00,1.7581,1.7581,1.75774,1.75791,8000000.0
2006-02-02 09:30:00,1.7579,1.75791,1.75776,1.75791,7000000.0
2006-02-02 09:31:00,1.75715,1.75766,1.75715,1.75766,7000000.0
2006-02-02 09:32:00,1.75815,1.75815,1.75754,1.75754,7000000.0
2006-02-02 09:33:00,1.7578,1.75819,1.7578,1.75819,8000000.0
2006-02-02 09:34:00,1.75794,1.75794,1.75777,1.75778,7000000.0
2006-02-02 09:35:00,1.75779,1.75784,1.75776,1.75777,10000000.0
2006-02-02 09:36:00,1.75766,1.75781,1.75761,1.75773,8000000.0
2006-02-02 09:37:00,1.75792,1.75852,1.75792,1.75852,11000000.0
2006-02-02 09:38:00,1.75855,1.75883,1.75678,1.75875,11000000.0
2006-02-02 09:39:00,1.7587,1.7587,1.75846,1.75848,7000000.0
2006-02-02 09:40:00,1.75838,1.75838,1.75793,1.75798,9000000.0
2006-02-02 09:41:00,1.75808,1.75808,1.75785,1.75806,8000000.0
2006-02-02 09:42:00,1.7581,1.75811,1.75787,1.75794,10000000.0
2006-02-02 09:43:00,1.75808,1.75854,1.75803,1.75854,11000000.0
2006-02-02 09:44:00,1.75848,1.75851,1.75821,1.75845,8000000.0
2006-02-02 09:45:00,1.7588,1.75884,1.75846,1.75846,7000000.0
2006-02-02 09:46:00,1.7587,1.75907,1.75858,1.75907,11000000.0
2006-02-02 09:47:00,1.75927,1.75948,1.75912,1.75912,9000000.0
2006-02-02 09:48:00,1.75894,1.75895,1.75882,1.75882,7000000.0
2006-02-02 09:49:00,1.75869,1.75908,1.75869,1.75908,11000000.0
2006-02-02 09:50:00,1.75921,1.75924,1.75909,1.75924,8000000.0
2006-02-02 09:51:00,1.75921,1.75936,1.7592,1.75933,8000000.0
2006-02-02 09:52:00,1.75923,1.75923,1.75894,1.75904,8000000.0
2006-02-02 09:53:00,1.75898,1.75917,1.75897,1.75911,10000000.0
2006-02-02 09:54:00,1.75919,1.75919,1.75894,1.75894,3000000.0
2006-02-02 09:55:00,1.75891,1.75891,1.75859,1.75859,8000000.0
2006-02-02 09:56:00,1.75833,1.7587,1.75833,1.7587,10000000.0
2006-02-02 09:57:00,1.75855,1.75879,1.75855,1.75879,8000000.0
2006-02-02 09:58:00,1.75882,1.75897,1.75865,1.75897,8000000.0
2006-02-02 09:59:00,1.75922,1.7594,1.75921,1.75929,10000000.0
2006-02-02 10:00:00,1.75927,1.7594,1.75919,1.75924,10000000.0
2006-02-02 10:01:00,1.7593,1.75941,1.75926,1.75941,10000000.0
2006-02-02 10:02:00,1.75921,1.75939,1.75921,1.75939,10000000.0
2006-02-02 10:03:00,1.7595,1.75955,1.75944,1.75948,7000000.0
2006-02-02 10:04:00,1.75925,1.75925,1.75897,1.75897,7000000.0
2006-02-02 10:05:00,1.75902,1.75906,1.7589,1.75895,11000000.0
2006-02-02 10:06:00,1.75907,1.75926,1.75896,1.75926,7000000.0
2006-02-02 10:07:00,1.75979,1.75994,1.75946,1.75946,7000000.0
2006-02-02 10:08:00,1.75929,1.75935,1.75904,1.75904,7000000.0
2006-02-02 10:09:00,1.75868,1.75877,1.75859,1.75859,7000000.0
2006-02-02 10:10:00,1.75847,1.75847,1.75768,1.75768,7000000.0
2006-02-02 10:11:00,1.75776,1.75776,1.75754,1.75754,7000000.0
2006-02-02 10:12:00,1.75761,1.75832,1.75761,1.75832,8000000.0
2006-02-02 10:13:00,1.7581,1.7581,1.75754,1.75754,8000000.0
2006-02-02 10:14:00,1.75793,1.7581,1.75792,1.75807,7000000.0
2006-02-02 10:15:00,1.75803,1.7582,1.75796,1.75796,10000000.0
2006-02-02 10:16:00,1.75784,1.75784,1.75761,1.75761,7000000.0
2006-02-02 10:17:00,1.75801,1.7581,1.75782,1.75789,11000000.0
2006-02-02 10:18:00,1.75744,1.75774,1.75744,1.75761,8000000.0
2006-02-02 10:19:00,1.7575,1.7575,1.75717,1.75717,9000000.0
2006-02-02 10:20:00,1.75728,1.75757,1.75726,1.75757,7000000.0
2006-02-02 10:21:00,1.75776,1.75776,1.75743,1.75753,8000000.0
2006-02-02 10:22:00,1.75723,1.75735,1.75712,1.75735,7000000.0
2006-02-02 10:23:00,1.75712,1.75736,1.75712,1.75731,7000000.0
2006-02-02 10:24:00,1.7575,1.75768,1.7575,1.75768,7000000.0
2006-02-02 10:25:00,1.75739,1.75739,1.75705,1.75739,9000000.0
2006-02-02 10:26:00,1.75749,1.75749,1.75716,1.75717,11000000.0
2006-02-02 10:27:00,1.7572,1.75784,1.7572,1.75784,8000000.0
2006-02-02 10:28:00,1.75782,1.75793,1.75771,1.75784,9000000.0
2006-02-02 10:29:00,1.75777,1.75777,1.75744,1.7577,8000000.0
2006-02-02 10:30:00,1.75774,1.75784,1.75758,1.75763,8000000.0
2006-02-02 10:32:00,1.75762,1.75774,1.75748,1.75774,9000000.0
2006-02-02 10:33:00,1.75769,1.75773,1.75758,1.75768,7000000.0
2006-02-02 10:34:00,1.75754,1.75754,1.75717,1.75725,7000000.0
2006-02-02 10:35:00,1.75724,1.75747,1.75724,1.75738,7000000.0
2006-02-02 10:36:00,1.75712,1.75744,1.75711,1.75744,8000000.0
2006-02-02 10:37:00,1.75737,1.75759,1.75733,1.75744,8000000.0
2006-02-02 10:38:00,1.75731,1.7574,1.75707,1.75707,10000000.0
2006-02-02 10:39:00,1.75713,1.75714,1.75691,1.75713,8000000.0
2006-02-02 10:40:00,1.75709,1.75709,1.75669,1.75669,7000000.0
2006-02-02 10:41:00,1.75645,1.75682,1.75645,1.75649,9000000.0
2006-02-02 10:42:00,1.75654,1.75654,1.75634,1.7564,7000000.0
2006-02-02 10:43:00,1.75651,1.75682,1.75636,1.75682,10000000.0
2006-02-02 10:44:00,1.75645,1.75645,1.7563,1.75631,7000000.0
2006-02-02 10:45:00,1.75644,1.75646,1.75613,1.75646,8000000.0
2006-02-02 10:46:00,1.75639,1.75641,1.75625,1.75639,8000000.0
2006-02-02 10:47:00,1.75648,1.75673,1.75644,1.7567,7000000.0
2006-02-02 10:48:00,1.75732,1.75732,1.7568,1.7568,8000000.0
2006-02-02 10:49:00,1.75671,1.75677,1.75656,1.75677,9000000.0
2006-02-02 10:50:00,1.75682,1.75682,1.75665,1.75678,8000000.0
2006-02-02 10:51:00,1.75677,1.75677,1.7564,1.75659,9000000.0
2006-02-02 10:52:00,1.75654,1.75654,1.75614,1.75618,8000000.0
2006-02-02 10:53:00,1.756,1.75605,1.75563,1.75563,9000000.0
2006-02-02 10:54:00,1.75539,1.7556,1.75539,1.7555,10000000.0
2006-02-02 10:55:00,1.75562,1.75584,1.75562,1.75584,7000000.0
2006-02-02 10:56:00,1.75534,1.75547,1.75343,1.75547,7000000.0
2006-02-02 10:57:00,1.75598,1.75606,1.75563,1.75563,8000000.0
2006-02-02 10:58:00,1.75579,1.75589,1.75576,1.75589,7000000.0
2006-02-02 10:59:00,1.75611,1.75647,1.75611,1.75641,11000000.0
2006-02-02 11:00:00,1.75583,1.75583,1.75435,1.75435,7000000.0
2006-02-02 11:01:00,1.7559,1.75606,1.7559,1.75606,8000000.0
2006-02-02 11:02:00,1.75609,1.75616,1.75598,1.75615,7000000.0
2006-02-02 11:03:00,1.75619,1.75627,1.75609,1.7562,11000000.0
2006-02-02 11:04:00,1.75626,1.75626,1.75606,1.75606,11000000.0
2006-02-02 11:05:00,1.75592,1.75612,1.75592,1.75612,7000000.0
2006-02-02 11:06:00,1.75617,1.75648,1.75617,1.75648,8000000.0
2006-02-02 11:07:00,1.75654,1.75654,1.75606,1.75606,7000000.0
2006-02-02 11:08:00,1.75568,1.75579,1.75559,1.75561,9000000.0
2006-02-02 11:09:00,1.7554,1.75579,1.7554,1.75579,8000000.0
2006-02-02 11:10:00,1.75582,1.75589,1.75554,1.75589,8000000.0
2006-02-02 11:11:00,1.75592,1.75619,1.75584,1.75619,10000000.0
2006-02-02 11:12:00,1.75629,1.75643,1.75629,1.75634,7000000.0
2006-02-02 11:13:00,1.75638,1.75655,1.75615,1.75655,11000000.0
2006-02-02 11:14:00,1.75663,1.75663,1.75637,1.75637,11000000.0
2006-02-02 11:15:00,1.75646,1.75662,1.75646,1.7565,7000000.0
2006-02-02 11:16:00,1.75672,1.75688,1.75672,1.75681,7000000.0
2006-02-02 11:17:00,1.75647,1.75655,1.75632,1.75655,7000000.0
2006-02-02 11:18:00,1.75668,1.75691,1.75657,1.75688,10000000.0
2006-02-02 11:19:00,1.75716,1.75749,1.75716,1.75749,11000000.0
2006-02-02 11:20:00,1.75755,1.75755,1.75728,1.75735,8000000.0
2006-02-02 11:22:00,1.75735,1.75739,1.75703,1.75703,8000000.0
2006-02-02 11:23:00,1.75682,1.75701,1.75673,1.75673,8000000.0
2006-02-02 11:24:00,1.75669,1.75705,1.75669,1.75705,7000000.0
2006-02-02 11:25:00,1.75715,1.75727,1.75701,1.75727,8000000.0
2006-02-02 11:26:00,1.75724,1.75742,1.75712,1.75726,11000000.0
2006-02-02 11:27:00,1.75727,1.75727,1.75704,1.75722,8000000.0
2006-02-02 11:28:00,1.75726,1.75729,1.75718,1.75724,7000000.0
2006-02-02 11:29:00,1.75724,1.75727,1.75707,1.75717,8000000.0
2006-02-02 11:30:00,1.75709,1.7572,1.75698,1.7572,7000000.0
2006-02-02 11:31:00,1.75725,1.75745,1.7572,1.75733,11000000.0
2006-02-02 11:32:00,1.75733,1.75733,1.75699,1.75699,11000000.0
2006-02-02 11:33:00,1.75686,1.75686,1.75666,1.7568,7000000.0
2006-02-02 11:34:00,1.75677,1.75691,1.75669,1.75691,7000000.0
2006-02-02 11:35:00,1.75674,1.75674,1.75622,1.75622,10000000.0
2006-02-02 11:36:00,1.75627,1.75646,1.75624,1.75625,8000000.0
2006-02-02 11:37:00,1.75599,1.75649,1.75599,1.75623,8000000.0
2006-02-02 11:38:00,1.75581,1.75619,1.75581,1.75619,9000000.0
2006-02-02 11:39:00,1.75615,1.75631,1.75615,1.75626,9000000.0
2006-02-02 11:40:00,1.75624,1.75626,1.75612,1.75626,11000000.0
2006-02-02 11:41:00,1.75619,1.75619,1.75592,1.75597,11000000.0
2006-02-02 11:43:00,1.75556,1.75575,1.75556,1.75559,7000000.0
2006-02-02 11:44:00,1.75579,1.75588,1.75557,1.75557,7000000.0
2006-02-02 11:45:00,1.75502,1.75534,1.75487,1.75487,11000000.0
2006-02-02 11:46:00,1.75454,1.75454,1.75374,1.75374,7000000.0
2006-02-02 11:47:00,1.75393,1.75406,1.75382,1.75406,9000000.0
2006-02-02 11:48:00,1.75417,1.75445,1.75417,1.75442,10000000.0
2006-02-02 11:49:00,1.75447,1.75468,1.75441,1.75459,7000000.0
2006-02-02 11:50:00,1.75464,1.7547,1.75457,1.75463,7000000.0
2006-02-02 11:51:00,1.75454,1.7546,1.75431,1.75458,8000000.0
2006-02-02 11:52:00,1.75464,1.75502,1.75446,1.75502,10000000.0
2006-02-02 11:53:00,1.75494,1.75499,1.75478,1.75481,10000000.0
2006-02-02 11:54:00,1.75456,1.7547,1.75452,1.75466,9000000.0
2006-02-02 11:55:00,1.75468,1.75473,1.75462,1.75473,8000000.0
2006-02-02 11:56:00,1.75454,1.75454,1.75428,1.75429,11000000.0
2006-02-02 11:57:00,1.75399,1.75413,1.7539,1.75413,8000000.0
2006-02-02 11:58:00,1.75417,1.75445,1.75413,1.75445,9000000.0
2006-02-02 11:59:00,1.75462,1.75517,1.75462,1.75517,7000000.0
2006-02-02 12:00:00,1.75537,1.75542,1.75525,1.75526,7000000.0
2006-02-02 12:01:00,1.7553,1.75538,1.75513,1.75519,10000000.0
2006-02-02 12:02:00,1.75514,1.75514,1.75493,1.75497,10000000.0
2006-02-02 12:03:00,1.75488,1.75499,1.75459,1.7548,7000000.0
2006-02-02 12:04:00,1.75492,1.75494,1.7548,1.75494,9000000.0
2006-02-02 12:05:00,1.75506,1.75511,1.75492,1.75509,11000000.0
2006-02-02 12:06:00,1.75534,1.75538,1.75488,1.75488,7000000.0
2006-02-02 12:07:00,1.75492,1.75514,1.75492,1.7551,7000000.0
2006-02-02 12:08:00,1.75505,1.75506,1.75488,1.75497,9000000.0
2006-02-02 12:09:00,1.75496,1.75496,1.75454,1.75472,8000000.0
2006-02-02 12:10:00,1.75471,1.75473,1.75463,1.75463,8000000.0
2006-02-02 12:11:00,1.7545,1.75478,1.75446,1.75478,7000000.0
2006-02-02 12:12:00,1.75479,1.75479,1.75448,1.75448,7000000.0
2006-02-02 12:13:00,1.75447,1.75466,1.75427,1.7545,10000000.0
2006-02-02 12:14:00,1.75423,1.7543,1.75412,1.75427,8000000.0
2006-02-02 12:15:00,1.7542,1.75444,1.75418,1.75436,8000000.0
2006-02-02 12:16:00,1.75419,1.75445,1.75419,1.75427,8000000.0
2006-02-02 12:17:00,1.75424,1.7546,1.75422,1.7546,8000000.0
2006-02-02 12:18:00,1.75486,1.75486,1.75456,1.75456,11000000.0
2006-02-02 12:19:00,1.75406,1.75437,1.75406,1.75437,9000000.0
2006-02-02 12:20:00,1.75445,1.75463,1.75429,1.75453,10000000.0
2006-02-02 12:21:00,1.7545,1.75582,1.75319,1.75319,7000000.0
2006-02-02 12:22:00,1.75449,1.75475,1.75449,1.75456,8000000.0
2006-02-02 12:23:00,1.75468,1.7547,1.75442,1.75442,7000000.0
2006-02-02 12:24:00,1.75463,1.7547,1.75463,1.75469,7000000.0
2006-02-02 12:25:00,1.75465,1.75468,1.7545,1.75463,9000000.0
2006-02-02 12:26:00,1.75462,1.75476,1.75462,1.75475,8000000.0
2006-02-02 12:27:00,1.7548,1.75481,1.75462,1.75467,10000000.0
2006-02-02 12:28:00,1.75471,1.75476,1.75456,1.75476,9000000.0
2006-02-02 12:29:00,1.75477,1.75481,1.75461,1.75479,9000000.0
2006-02-02 12:30:00,1.75487,1.75498,1.75472,1.75498,7000000.0
2006-02-02 12:31:00,1.75496,1.75496,1.7545,1.75453,11000000.0
2006-02-02 12:32:00,1.75451,1.75451,1.75432,1.75436,7000000.0
2006-02-02 12:33:00,1.75458,1.75495,1.75458,1.75486,7000000.0
2006-02-02 12:34:00,1.75479,1.75487,1.75469,1.75486,7000000.0
2006-02-02 12:35:00,1.75468,1.75469,1.7546,1.75469,8000000.0
2006-02-02 12:36:00,1.75476,1.75481,1.75455,1.75455,8000000.0
2006-02-02 12:38:00,1.7544,1.75453,1.75422,1.75441,8000000.0
2006-02-02 12:39:00,1.75441,1.75455,1.75441,1.75442,9000000.0
2006-02-02 12:40:00,1.75472,1.75477,1.75446,1.75447,7000000.0
2006-02-02 12:41:00,1.75416,1.75446,1.75416,1.75446,8000000.0
2006-02-02 12:42:00,1.75441,1.75441,1.7542,1.75421,9000000.0
2006-02-02 12:43:00,1.75414,1.75414,1.75396,1.75396,9000000.0
2006-02-02 12:44:00,1.75439,1.75449,1.75429,1.75449,8000000.0
2006-02-02 12:45:00,1.75444,1.75444,1.75393,1.75437,10000000.0
2006-02-02 12:46:00,1.75446,1.75456,1.75439,1.75444,9000000.0
2006-02-02 12:47:00,1.7543,1.75472,1.7543,1.75472,10000000.0
2006-02-02 12:48:00,1.75478,1.7552,1.75478,1.75515,11000000.0
2006-02-02 12:49:00,1.75513,1.75531,1.75513,1.75519,7000000.0
2006-02-02 12:50:00,1.75528,1.7553,1.75468,1.75468,7000000.0
2006-02-02 12:51:00,1.75455,1.75456,1.75438,1.75439,8000000.0
2006-02-02 12:52:00,1.75439,1.75439,1.75395,1.75437,11000000.0
2006-02-02 12:53:00,1.75454,1.75473,1.75454,1.75467,8000000.0
2006-02-02 12:54:00,1.75483,1.75506,1.75481,1.75504,7000000.0
2006-02-02 12:55:00,1.75513,1.75513,1.75487,1.75511,8000000.0
2006-02-02 12:56:00,1.75492,1.75492,1.75448,1.75448,7000000.0
2006-02-02 12:57:00,1.75458,1.75483,1.75458,1.75483,7000000.0
2006-02-02 12:58:00,1.75491,1.75513,1.75491,1.75504,8000000.0
2006-02-02 12:59:00,1.75504,1.75534,1.75504,1.75534,7000000.0
2006-02-02 13:00:00,1.75502,1.75504,1.75492,1.75492,8000000.0
2006-02-02 13:01:00,1.75477,1.7557,1.75477,1.75549,8000000.0
2006-02-02 13:02:00,1.75534,1.75534,1.75505,1.75532,7000000.0
2006-02-02 13:03:00,1.75521,1.75522,1.755,1.7551,8000000.0
2006-02-02 13:04:00,1.755,1.75525,1.755,1.75525,7000000.0
2006-02-02 13:05:00,1.75551,1.7556,1.7553,1.75553,8000000.0
2006-02-02 13:06:00,1.75553,1.75553,1.75518,1.75527,7000000.0
2006-02-02 13:07:00,1.75543,1.75543,1.75525,1.75543,7000000.0
2006-02-02 13:08:00,1.75559,1.75571,1.7555,1.75557,10000000.0
2006-02-02 13:09:00,1.7556,1.75607,1.75557,1.75605,7000000.0
2006-02-02 13:10:00,1.75575,1.75575,1.75552,1.75553,9000000.0
2006-02-02 13:11:00,1.75567,1.75619,1.75558,1.75591,8000000.0
2006-02-02 13:12:00,1.75561,1.75563,1.75533,1.75544,8000000.0
2006-02-02 13:13:00,1.75541,1.75553,1.75531,1.75553,9000000.0
2006-02-02 13:14:00,1.75539,1.75549,1.75526,1.75539,7000000.0
2006-02-02 13:15:00,1.75547,1.75548,1.75531,1.75547,8000000.0
2006-02-02 13:16:00,1.75532,1.75536,1.75513,1.75513,8000000.0
2006-02-02 13:17:00,1.75496,1.75514,1.75472,1.75514,9000000.0
2006-02-02 13:18:00,1.75504,1.75504,1.75442,1.75442,10000000.0
2006-02-02 13:19:00,1.75487,1.75501,1.75486,1.75489,8000000.0
2006-02-02 13:20:00,1.75492,1.75495,1.7548,1.75488,8000000.0
2006-02-02 13:21:00,1.75468,1.7549,1.75468,1.75472,7000000.0
2006-02-02 13:22:00,1.75479,1.75479,1.7543,1.7545,11000000.0
2006-02-02 13:23:00,1.75435,1.75441,1.75426,1.75441,8000000.0
2006-02-02 13:24:00,1.75429,1.75432,1.75413,1.75432,7000000.0
2006-02-02 13:25:00,1.75429,1.75433,1.75411,1.75426,11000000.0
2006-02-02 13:26:00,1.75422,1.75422,1.75392,1.75392,10000000.0
2006-02-02 13:27:00,1.75383,1.75411,1.75383,1.75408,8000000.0
2006-02-02 13:28:00,1.75401,1.75403,1.75393,1.75396,21000000.0
2006-02-02 13:29:00,1.75408,1.75446,1.75408,1.75431,17000000.0
2006-02-02 13:30:00,1.75423,1.75448,1.75423,1.75448,7000000.0
2006-02-02 13:31:00,1.75449,1.75449,1.75418,1.75418,9000000.0
2006-02-02 13:32:00,1.75382,1.75382,1.75345,1.75362,14000000.0
2006-02-02 13:33:00,1.75373,1.75378,1.75371,1.75371,14000000.0
2006-02-02 13:34:00,1.75375,1.75413,1.75372,1.75413,31000000.0
2006-02-02 13:35:00,1.75421,1.75426,1.75406,1.75426,17000000.0
2006-02-02 13:36:00,1.75418,1.75418,1.75382,1.75393,24000000.0
2006-02-02 13:37:00,1.75419,1.75419,1.75409,1.75409,10000000.0
2006-02-02 13:38:00,1.75389,1.75398,1.75378,1.75395,18000000.0
2006-02-02 13:39:00,1.75407,1.75429,1.75407,1.75427,15000000.0
2006-02-02 13:40:00,1.75428,1.75431,1.75416,1.7542,29000000.0
2006-02-02 13:41:00,1.75409,1.7541,1.75398,1.75405,13000000.0
2006-02-02 13:42:00,1.75408,1.7543,1.75408,1.75419,8000000.0
2006-02-02 13:43:00,1.75406,1.75406,1.75395,1.75396,10000000.0
2006-02-02 13:44:00,1.75421,1.75421,1.75385,1.75409,26000000.0
2006-02-02 13:45:00,1.75391,1.75414,1.75386,1.75414,22000000.0
2006-02-02 13:47:00,1.75407,1.75407,1.75385,1.75385,17000000.0
2006-02-02 13:48:00,1.7538,1.75401,1.7538,1.75387,22000000.0
2006-02-02 13:49:00,1.75392,1.75396,1.75385,1.75386,24000000.0
2006-02-02 13:50:00,1.75357,1.75372,1.75344,1.75372,15000000.0
2006-02-02 13:51:00,1.75391,1.75391,1.75353,1.75388,22000000.0
2006-02-02 13:52:00,1.75391,1.75391,1.75366,1.75381,32000000.0
2006-02-02 13:53:00,1.75374,1.75378,1.7534,1.7534,28000000.0
2006-02-02 13:54:00,1.7539,1.75394,1.75371,1.75371,31000000.0
2006-02-02 13:55:00,1.75367,1.75378,1.75367,1.75371,20000000.0
2006-02-02 13:56:00,1.75366,1.75374,1.75353,1.75374,24000000.0
2006-02-02 13:57:00,1.75383,1.75405,1.75379,1.75405,34000000.0
2006-02-02 13:58:00,1.75384,1.75407,1.75384,1.75407,16000000.0
2006-02-02 13:59:00,1.75405,1.75414,1.75396,1.75397,30000000.0
2006-02-02 14:00:00,1.75401,1.75401,1.75379,1.75391,39000000.0
2006-02-02 14:01:00,1.75415,1.75431,1.75415,1.75426,30000000.0
2006-02-02 14:02:00,1.75432,1.75432,1.75406,1.7542,19000000.0
2006-02-02 14:03:00,1.75422,1.75428,1.75422,1.75428,23000000.0
2006-02-02 14:04:00,1.75433,1.75435,1.75389,1.75389,33000000.0
2006-02-02 14:05:00,1.75368,1.75369,1.75356,1.75356,28000000.0
2006-02-02 14:06:00,1.75359,1.75365,1.75343,1.75345,31000000.0
2006-02-02 14:07:00,1.75335,1.75353,1.75334,1.75352,31000000.0
2006-02-02 14:08:00,1.75358,1.7536,1.75345,1.75355,27000000.0
2006-02-02 14:09:00,1.75363,1.75378,1.75359,1.75361,27000000.0
2006-02-02 14:10:00,1.75367,1.7539,1.75366,1.75369,24000000.0
2006-02-02 14:11:00,1.75362,1.75367,1.75355,1.75361,21000000.0
2006-02-02 14:12:00,1.75347,1.75376,1.75337,1.7535,22000000.0
2006-02-02 14:13:00,1.75392,1.75434,1.75392,1.75432,13000000.0
2006-02-02 14:14:00,1.75458,1.75458,1.75406,1.7542,21000000.0
2006-02-02 14:15:00,1.75405,1.75405,1.75371,1.75383,25000000.0
2006-02-02 14:16:00,1.75387,1.75408,1.75375,1.75376,26000000.0
2006-02-02 14:17:00,1.75392,1.75392,1.75383,1.75383,32000000.0
2006-02-02 14:18:00,1.75397,1.75406,1.75397,1.75405,27000000.0
2006-02-02 14:19:00,1.75415,1.75464,1.75415,1.75458,35000000.0
2006-02-02 14:20:00,1.75464,1.75478,1.75461,1.75466,32000000.0
2006-02-02 14:21:00,1.75463,1.75463,1.75438,1.75446,39000000.0
2006-02-02 14:22:00,1.75456,1.75456,1.75432,1.75451,22000000.0
2006-02-02 14:23:00,1.75452,1.75466,1.75437,1.75443,40000000.0
2006-02-02 14:24:00,1.75445,1.75466,1.75441,1.75466,10000000.0
2006-02-02 14:25:00,1.7545,1.75459,1.75423,1.75432,35000000.0
2006-02-02 14:26:00,1.75438,1.7545,1.75435,1.75449,18000000.0
2006-02-02 14:27:00,1.75434,1.75501,1.75434,1.75501,28000000.0
2006-02-02 14:28:00,1.75526,1.75547,1.75518,1.75536,21000000.0
2006-02-02 14:29:00,1.75547,1.75568,1.7554,1.75551,16000000.0
2006-02-02 14:30:00,1.7555,1.7555,1.75508,1.7552,25000000.0
2006-02-02 14:31:00,1.75478,1.755,1.75462,1.75462,26000000.0
2006-02-02 14:32:00,1.75464,1.75471,1.75464,1.7547,32000000.0
2006-02-02 14:34:00,1.75506,1.75523,1.75506,1.75517,25000000.0
2006-02-02 14:35:00,1.7551,1.75511,1.75503,1.75506,23000000.0
2006-02-02 14:36:00,1.755,1.75508,1.755,1.75508,11000000.0
2006-02-02 14:37:00,1.75505,1.75516,1.75488,1.75488,41000000.0
2006-02-02 14:38:00,1.75509,1.75532,1.75469,1.75469,54000000.0
2006-02-02 14:39:00,1.75477,1.7548,1.7546,1.75477,36000000.0
2006-02-02 14:40:00,1.75464,1.75472,1.75425,1.75472,36000000.0
2006-02-02 14:41:00,1.75495,1.75507,1.75486,1.75486,41000000.0
2006-02-02 14:42:00,1.75516,1.75516,1.75483,1.75483,19000000.0
2006-02-02 14:43:00,1.75512,1.75513,1.755,1.755,20000000.0
2006-02-02 14:44:00,1.75504,1.75507,1.75493,1.75505,25000000.0
2006-02-02 14:45:00,1.75506,1.75519,1.75462,1.75462,33000000.0
2006-02-02 14:46:00,1.75445,1.75467,1.75445,1.75445,11000000.0
2006-02-02 14:47:00,1.75447,1.75519,1.75447,1.75519,7000000.0
2006-02-02 14:48:00,1.75544,1.75553,1.75543,1.75552,21000000.0
2006-02-02 14:49:00,1.75526,1.75557,1.75524,1.75524,32000000.0
2006-02-02 14:50:00,1.75512,1.75518,1.75507,1.75516,33000000.0
2006-02-02 14:51:00,1.75522,1.75529,1.75521,1.75525,37000000.0
2006-02-02 14:52:00,1.75518,1.75527,1.75499,1.75499,17000000.0
2006-02-02 14:53:00,1.75478,1.75478,1.75452,1.75452,22000000.0
2006-02-02 14:54:00,1.75452,1.75463,1.75452,1.75463,17000000.0
2006-02-02 14:55:00,1.75457,1.7546,1.75443,1.7546,7000000.0
2006-02-02 14:56:00,1.75449,1.75469,1.75445,1.75445,21000000.0
2006-02-02 14:57:00,1.75435,1.75436,1.75412,1.75413,12000000.0
2006-02-02 14:58:00,1.7539,1.75417,1.75383,1.75391,31000000.0
2006-02-02 14:59:00,1.7543,1.75461,1.7543,1.7545,20000000.0
2006-02-02 15:00:00,1.75439,1.75439,1.75429,1.75433,32000000.0
2006-02-02 15:01:00,1.75445,1.75452,1.75431,1.7545,14000000.0
2006-02-02 15:02:00,1.75471,1.75497,1.75456,1.75472,26000000.0
2006-02-02 15:03:00,1.75489,1.7549,1.75476,1.7549,30000000.0
2006-02-02 15:04:00,1.75491,1.75532,1.75484,1.75524,29000000.0
2006-02-02 15:05:00,1.75521,1.75537,1.75518,1.75518,28000000.0
2006-02-02 15:06:00,1.75512,1.75515,1.75504,1.75511,16000000.0
2006-02-02 15:07:00,1.75511,1.75515,1.75495,1.75513,26000000.0
2006-02-02 15:08:00,1.75497,1.75534,1.75497,1.75533,25000000.0
2006-02-02 15:09:00,1.75553,1.75573,1.75553,1.75572,34000000.0
2006-02-02 15:10:00,1.75566,1.75584,1.75566,1.75575,36000000.0
2006-02-02 15:11:00,1.75566,1.75567,1.75548,1.75555,27000000.0
2006-02-02 15:12:00,1.75544,1.75544,1.75491,1.75491,26000000.0
2006-02-02 15:13:00,1.75471,1.75482,1.75462,1.75462,41000000.0
2006-02-02 15:14:00,1.75448,1.75468,1.75448,1.75468,30000000.0
2006-02-02 15:15:00,1.75478,1.75478,1.75458,1.75477,21000000.0
2006-02-02 15:16:00,1.755,1.755,1.75494,1.75495,9000000.0
2006-02-02 15:17:00,1.755,1.75507,1.75499,1.75507,26000000.0
2006-02-02 15:18:00,1.75508,1.75508,1.75503,1.75508,10000000.0
2006-02-02 15:19:00,1.75511,1.75527,1.75511,1.75527,16000000.0
2006-02-02 15:20:00,1.75535,1.75535,1.7552,1.75528,20000000.0
2006-02-02 15:21:00,1.75543,1.75586,1.75543,1.75586,12000000.0
2006-02-02 15:22:00,1.75613,1.75613,1.75571,1.75583,22000000.0
2006-02-02 15:23:00,1.75587,1.75588,1.75581,1.75582,36000000.0
2006-02-02 15:24:00,1.75588,1.75588,1.75563,1.75563,8000000.0
2006-02-02 15:25:00,1.75559,1.75569,1.75559,1.75561,14000000.0
2006-02-02 15:26:00,1.75563,1.75569,1.7555,1.75565,40000000.0
2006-02-02 15:27:00,1.75553,1.75553,1.7553,1.75548,32000000.0
2006-02-02 15:29:00,1.75552,1.75557,1.75366,1.75543,47000000.0
2006-02-02 15:30:00,1.7539,1.75582,1.75372,1.75582,71000000.0
2006-02-02 15:31:00,1.75542,1.75542,1.75432,1.75432,58000000.0
2006-02-02 15:32:00,1.75455,1.75492,1.75455,1.75492,25000000.0
2006-02-02 15:33:00,1.75474,1.75553,1.75474,1.75552,32000000.0
2006-02-02 15:34:00,1.75527,1.75554,1.75527,1.75552,22000000.0
2006-02-02 15:35:00,1.7554,1.75584,1.7554,1.75569,30000000.0
2006-02-02 15:36:00,1.7554,1.75567,1.75533,1.75559,23000000.0
2006-02-02 15:37:00,1.75562,1.75562,1.75544,1.75558,24000000.0
2006-02-02 15:38:00,1.7555,1.75551,1.75522,1.75551,61000000.0
2006-02-02 15:39:00,1.75593,1.75609,1.7559,1.75593,40000000.0
2006-02-02 15:40:00,1.75592,1.75614,1.75592,1.75593,37000000.0
2006-02-02 15:41:00,1.75548,1.7557,1.75535,1.7557,43000000.0
2006-02-02 15:42:00,1.75578,1.7559,1.75572,1.75581,41000000.0
2006-02-02 15:43:00,1.75568,1.75587,1.75568,1.75587,30000000.0
2006-02-02 15:44:00,1.75588,1.75617,1.75588,1.75588,29000000.0
2006-02-02 15:45:00,1.75557,1.75582,1.75557,1.75574,36000000.0
2006-02-02 15:46:00,1.75558,1.75558,1.75544,1.75552,24000000.0
2006-02-02 15:47:00,1.75545,1.75545,1.75493,1.75493,31000000.0
2006-02-02 15:48:00,1.75492,1.7551,1.75491,1.75509,33000000.0
2006-02-02 15:49:00,1.7553,1.7553,1.75503,1.75523,25000000.0
2006-02-02 15:50:00,1.75537,1.75551,1.75537,1.7555,11000000.0
2006-02-02 15:51:00,1.7555,1.75608,1.75542,1.75608,37000000.0
2006-02-02 15:52:00,1.75585,1.75585,1.75559,1.75559,23000000.0
2006-02-02 15:53:00,1.75549,1.75549,1.75537,1.75537,15000000.0
2006-02-02 15:54:00,1.75508,1.75508,1.75488,1.75501,26000000.0
2006-02-02 15:55:00,1.75488,1.75488,1.75417,1.75417,33000000.0
2006-02-02 15:56:00,1.75396,1.75422,1.75396,1.75422,6000000.0
2006-02-02 15:57:00,1.75466,1.75466,1.75429,1.75442,34000000.0
2006-02-02 15:58:00,1.75429,1.75429,1.75405,1.75423,24000000.0
2006-02-02 15:59:00,1.75432,1.75442,1.75431,1.75437,23000000.0
2006-02-02 16:00:00,1.75424,1.75424,1.75347,1.75347,51000000.0
2006-02-02 16:01:00,1.75325,1.75333,1.75309,1.75309,31000000.0
2006-02-02 16:02:00,1.75307,1.75386,1.75307,1.75386,29000000.0
2006-02-02 16:03:00,1.754,1.75421,1.75392,1.75394,51000000.0
2006-02-02 16:04:00,1.75387,1.75387,1.75353,1.75353,38000000.0
2006-02-02 16:05:00,1.75346,1.75375,1.75346,1.75369,37000000.0
2006-02-02 16:06:00,1.75364,1.75364,1.7533,1.75355,33000000.0
2006-02-02 16:07:00,1.7535,1.75354,1.75337,1.75354,37000000.0
2006-02-02 16:08:00,1.75349,1.75356,1.75343,1.75356,37000000.0
2006-02-02 16:09:00,1.75345,1.75373,1.75345,1.75373,44000000.0
2006-02-02 16:10:00,1.75383,1.75389,1.75362,1.75362,41000000.0
2006-02-02 16:11:00,1.75373,1.75382,1.75368,1.75378,27000000.0
2006-02-02 16:12:00,1.75375,1.75381,1.75351,1.75351,22000000.0
2006-02-02 16:13:00,1.75292,1.75307,1.75277,1.75307,38000000.0
2006-02-02 16:14:00,1.75289,1.75298,1.75263,1.75283,41000000.0
2006-02-02 16:15:00,1.75314,1.75317,1.75296,1.75296,42000000.0
2006-02-02 16:16:00,1.7528,1.7528,1.7523,1.75233,45000000.0
2006-02-02 16:17:00,1.75205,1.7521,1.7519,1.7521,22000000.0
2006-02-02 16:18:00,1.75212,1.75244,1.75202,1.75244,49000000.0
2006-02-02 16:22:00,1.75232,1.75232,1.7521,1.75214,50000000.0
2006-02-02 16:23:00,1.75206,1.75206,1.7518,1.75205,48000000.0
2006-02-02 16:24:00,1.7518,1.7518,1.7508,1.7508,44000000.0
2006-02-02 16:25:00,1.75019,1.75072,1.75019,1.75072,28000000.0
2006-02-02 16:26:00,1.75054,1.75075,1.75054,1.75066,41000000.0
2006-02-02 16:27:00,1.75071,1.75093,1.7506,1.75093,46000000.0
2006-02-02 16:28:00,1.75073,1.75088,1.75046,1.75046,34000000.0
2006-02-02 16:29:00,1.75033,1.75084,1.75033,1.75064,24000000.0
2006-02-02 16:30:00,1.7509,1.75122,1.7509,1.75122,43000000.0
2006-02-02 16:31:00,1.75115,1.75115,1.75014,1.75014,36000000.0
2006-02-02 16:32:00,1.75005,1.75051,1.75005,1.75051,34000000.0
2006-02-02 16:33:00,1.7504,1.7504,1.75008,1.75008,41000000.0
2006-02-02 16:34:00,1.75008,1.7505,1.75008,1.75038,29000000.0
2006-02-02 16:35:00,1.75014,1.75026,1.75001,1.75011,53000000.0
2006-02-02 16:36:00,1.75067,1.7509,1.75067,1.7509,43000000.0
2006-02-02 16:37:00,1.75102,1.75107,1.75093,1.75102,56000000.0
2006-02-02 16:38:00,1.75129,1.75159,1.75123,1.75159,34000000.0
2006-02-02 16:39:00,1.75159,1.75159,1.75078,1.75102,43000000.0
2006-02-02 16:40:00,1.75094,1.75094,1.75064,1.75089,63000000.0
2006-02-02 16:41:00,1.75086,1.75086,1.75034,1.75057,44000000.0
2006-02-02 16:42:00,1.75048,1.7508,1.75043,1.7508,57000000.0
2006-02-02 16:43:00,1.75074,1.75097,1.75069,1.75069,20000000.0
2006-02-02 16:44:00,1.75077,1.75114,1.75077,1.75098,34000000.0
2006-02-02 16:45:00,1.75134,1.75151,1.75128,1.75138,41000000.0
2006-02-02 16:46:00,1.75141,1.75141,1.75122,1.7514,59000000.0
2006-02-02 16:47:00,1.7514,1.75141,1.75099,1.751,55000000.0
2006-02-02 16:48:00,1.75092,1.75127,1.75092,1.75126,46000000.0
2006-02-02 16:49:00,1.75129,1.75143,1.75123,1.75143,35000000.0
2006-02-02 16:50:00,1.75117,1.75158,1.75088,1.75088,45000000.0
2006-02-02 16:51:00,1.75059,1.75059,1.75032,1.75032,30000000.0
2006-02-02 16:52:00,1.75035,1.75035,1.75013,1.7502,30000000.0
2006-02-02 16:53:00,1.75017,1.75029,1.75004,1.75029,19000000.0
2006-02-02 16:54:00,1.75029,1.75031,1.75016,1.75026,18000000.0
2006-02-02 16:55:00,1.75025,1.7507,1.75025,1.7507,40000000.0
2006-02-02 16:56:00,1.75083,1.75125,1.75083,1.75114,37000000.0
2006-02-02 16:57:00,1.7509,1.75133,1.7509,1.75112,17000000.0
2006-02-02 16:58:00,1.75111,1.75141,1.75097,1.75141,45000000.0
2006-02-02 16:59:00,1.75141,1.75146,1.75129,1.75136,39000000.0
2006-02-02 17:00:00,1.75139,1.75193,1.75139,1.75193,47000000.0
2006-02-02 17:01:00,1.75234,1.75265,1.75228,1.75265,26000000.0
2006-02-02 17:02:00,1.75262,1.75271,1.75224,1.75224,33000000.0
2006-02-02 17:03:00,1.75239,1.75279,1.75227,1.75277,33000000.0
2006-02-02 17:04:00,1.75241,1.75247,1.75215,1.75215,37000000.0
2006-02-02 17:05:00,1.75245,1.75269,1.75245,1.75269,35000000.0
2006-02-02 17:06:00,1.75291,1.75312,1.75291,1.75311,46000000.0
2006-02-02 17:07:00,1.75305,1.75305,1.7526,1.7526,33000000.0
2006-02-02 17:08:00,1.75247,1.75248,1.7523,1.75238,45000000.0
2006-02-02 17:09:00,1.75258,1.75285,1.75258,1.75285,47000000.0
2006-02-02 17:10:00,1.75249,1.75249,1.75244,1.75244,6000000.0
2006-02-02 17:11:00,1.75246,1.75258,1.75226,1.75258,44000000.0
2006-02-02 17:12:00,1.75282,1.75319,1.75282,1.75308,23000000.0
2006-02-02 17:13:00,1.75331,1.75369,1.7533,1.75369,35000000.0
2006-02-02 17:14:00,1.75357,1.75388,1.75357,1.75379,27000000.0
2006-02-02 17:15:00,1.75381,1.75424,1.75381,1.75401,26000000.0
2006-02-02 17:16:00,1.75377,1.75393,1.75377,1.75388,27000000.0
2006-02-02 17:17:00,1.75399,1.75439,1.75399,1.75439,38000000.0
2006-02-02 17:18:00,1.75428,1.75428,1.75415,1.75428,29000000.0
2006-02-02 17:19:00,1.75415,1.75415,1.75392,1.75392,19000000.0
2006-02-02 17:20:00,1.75355,1.75366,1.75355,1.75355,29000000.0
2006-02-02 17:21:00,1.75392,1.75414,1.7539,1.75404,26000000.0
2006-02-02 17:22:00,1.75429,1.75429,1.75406,1.7542,30000000.0
2006-02-02 17:23:00,1.75471,1.75652,1.75471,1.75652,32000000.0
2006-02-02 17:24:00,1.7558,1.75581,1.75529,1.75529,23000000.0
2006-02-02 17:25:00,1.75524,1.75524,1.75489,1.75502,20000000.0
2006-02-02 17:26:00,1.75496,1.75518,1.75496,1.75513,18000000.0
2006-02-02 17:27:00,1.75516,1.75521,1.75501,1.75513,44000000.0
2006-02-02 17:28:00,1.75535,1.7556,1.75534,1.75544,39000000.0
2006-02-02 17:29:00,1.75565,1.75588,1.75565,1.7558,36000000.0
2006-02-02 17:30:00,1.75539,1.75539,1.75428,1.75428,61000000.0
2006-02-02 17:31:00,1.75425,1.75443,1.75425,1.75439,62000000.0
2006-02-02 17:32:00,1.75436,1.75439,1.7542,1.7542,54000000.0
2006-02-02 17:33:00,1.75436,1.75452,1.75436,1.75449,64000000.0
2006-02-02 17:34:00,1.7545,1.75473,1.7545,1.75473,60000000.0
2006-02-02 17:35:00,1.75481,1.75504,1.75481,1.75496,43000000.0
2006-02-02 17:36:00,1.75484,1.75484,1.75466,1.75466,58000000.0
2006-02-02 17:37:00,1.75465,1.75506,1.75465,1.75506,47000000.0
2006-02-02 17:38:00,1.75494,1.75503,1.75492,1.75493,44000000.0
2006-02-02 17:39:00,1.75484,1.75491,1.75483,1.75483,41000000.0
2006-02-02 17:40:00,1.7547,1.7547,1.75445,1.75446,59000000.0
2006-02-02 17:41:00,1.75436,1.75439,1.75427,1.75439,50000000.0
2006-02-02 17:42:00,1.75465,1.75481,1.75465,1.75476,37000000.0
2006-02-02 17:43:00,1.75486,1.75487,1.75468,1.75468,33000000.0
2006-02-02 17:44:00,1.75474,1.75487,1.75472,1.75475,46000000.0
2006-02-02 17:45:00,1.75504,1.7553,1.75504,1.75528,49000000.0
2006-02-02 17:46:00,1.75503,1.75503,1.7548,1.75494,56000000.0
2006-02-02 17:47:00,1.75533,1.75573,1.7552,1.75573,65000000.0
2006-02-02 17:48:00,1.75576,1.75576,1.75519,1.75556,61000000.0
2006-02-02 17:49:00,1.75546,1.75562,1.75532,1.75532,72000000.0
2006-02-02 17:50:00,1.75533,1.75561,1.75532,1.75549,53000000.0
2006-02-02 17:51:00,1.75501,1.7551,1.75494,1.75501,54000000.0
2006-02-02 17:52:00,1.75515,1.75518,1.75509,1.75513,51000000.0
2006-02-02 17:53:00,1.75527,1.75533,1.75518,1.75518,42000000.0
2006-02-02 17:54:00,1.75516,1.75526,1.75513,1.75513,32000000.0
2006-02-02 17:55:00,1.75526,1.75526,1.75519,1.75526,32000000.0
2006-02-02 17:56:00,1.75523,1.75523,1.755,1.75512,47000000.0
2006-02-02 17:57:00,1.75506,1.75513,1.75495,1.75502,34000000.0
2006-02-02 17:58:00,1.75499,1.75504,1.75497,1.75504,44000000.0
2006-02-02 17:59:00,1.75488,1.75488,1.7542,1.7542,39000000.0
2006-02-02 18:00:00,1.75416,1.75426,1.75416,1.75426,32000000.0
2006-02-02 18:01:00,1.75435,1.75448,1.75434,1.75444,52000000.0
2006-02-02 18:02:00,1.75452,1.75452,1.75431,1.75444,30000000.0
2006-02-02 18:03:00,1.75446,1.75451,1.75433,1.75436,38000000.0
2006-02-02 18:04:00,1.75456,1.75478,1.75454,1.75478,38000000.0
2006-02-02 18:05:00,1.75481,1.75481,1.75465,1.7547,36000000.0
2006-02-02 18:06:00,1.75482,1.75505,1.75482,1.75483,32000000.0
2006-02-02 18:07:00,1.75477,1.75477,1.75449,1.75452,38000000.0
2006-02-02 18:08:00,1.75458,1.75478,1.75451,1.75478,56000000.0
2006-02-02 18:09:00,1.75477,1.75477,1.75464,1.75468,34000000.0
2006-02-02 18:10:00,1.7547,1.75471,1.75458,1.75467,26000000.0
2006-02-02 18:11:00,1.75458,1.75462,1.75453,1.75462,34000000.0
2006-02-02 18:12:00,1.75464,1.75476,1.75464,1.75468,24000000.0
2006-02-02 18:13:00,1.75494,1.75495,1.75472,1.75495,30000000.0
2006-02-02 18:14:00,1.75499,1.75501,1.75495,1.75501,22000000.0
2006-02-02 18:15:00,1.75526,1.75529,1.75519,1.75524,21000000.0
2006-02-02 18:16:00,1.75511,1.75523,1.75497,1.75504,66000000.0
2006-02-02 18:17:00,1.75508,1.7552,1.755,1.75507,60000000.0
2006-02-02 18:18:00,1.7552,1.75529,1.75519,1.75525,33000000.0
2006-02-02 18:19:00,1.7555,1.75581,1.7555,1.75566,46000000.0
2006-02-02 18:20:00,1.75565,1.7557,1.7555,1.75567,61000000.0
2006-02-02 18:21:00,1.75552,1.75559,1.75477,1.75477,37000000.0
2006-02-02 18:22:00,1.75466,1.75476,1.75461,1.75473,49000000.0
2006-02-02 18:23:00,1.75474,1.7552,1.75474,1.7551,34000000.0
2006-02-02 18:24:00,1.75508,1.75533,1.75502,1.75518,47000000.0
2006-02-02 18:25:00,1.755,1.755,1.75445,1.75445,31000000.0
2006-02-02 18:26:00,1.75427,1.75433,1.75413,1.75425,43000000.0
2006-02-02 18:27:00,1.75433,1.75488,1.75433,1.75468,35000000.0
2006-02-02 18:28:00,1.7544,1.7544,1.75411,1.75416,18000000.0
2006-02-02 18:29:00,1.75432,1.75463,1.75413,1.75413,24000000.0
2006-02-02 18:30:00,1.75408,1.75421,1.75399,1.75399,32000000.0
2006-02-02 18:31:00,1.75339,1.7534,1.7531,1.75327,46000000.0
2006-02-02 18:32:00,1.75341,1.75342,1.7532,1.75334,55000000.0
2006-02-02 18:33:00,1.75309,1.75318,1.75276,1.75276,29000000.0
2006-02-02 18:34:00,1.75243,1.75244,1.75211,1.75216,32000000.0
2006-02-02 18:35:00,1.75211,1.75248,1.75203,1.75216,47000000.0
2006-02-02 18:36:00,1.75257,1.75264,1.75227,1.75227,65000000.0
2006-02-02 18:37:00,1.75214,1.75227,1.7519,1.75227,63000000.0
2006-02-02 18:38:00,1.75259,1.75267,1.75255,1.75266,61000000.0
2006-02-02 18:39:00,1.75279,1.75279,1.75236,1.75236,37000000.0
2006-02-02 18:40:00,1.75207,1.75227,1.75194,1.75227,52000000.0
2006-02-02 18:41:00,1.75204,1.75227,1.75196,1.75201,68000000.0
2006-02-02 18:42:00,1.75216,1.75238,1.75188,1.75188,40000000.0
2006-02-02 18:43:00,1.75154,1.75182,1.75154,1.75176,39000000.0
2006-02-02 18:44:00,1.75232,1.7525,1.75232,1.7525,33000000.0
2006-02-02 18:45:00,1.75278,1.75278,1.75212,1.75248,57000000.0
2006-02-02 18:46:00,1.75223,1.75236,1.75205,1.7523,61000000.0
2006-02-02 18:47:00,1.75214,1.75229,1.75214,1.75225,41000000.0
2006-02-02 18:48:00,1.75244,1.75244,1.75235,1.75235,26000000.0
2006-02-02 18:49:00,1.75217,1.75286,1.7521,1.75286,31000000.0
2006-02-02 18:50:00,1.75303,1.75322,1.75296,1.75322,37000000.0
2006-02-02 18:51:00,1.75347,1.75356,1.75329,1.75329,17000000.0
2006-02-02 18:52:00,1.75344,1.75352,1.75333,1.7534,33000000.0
2006-02-02 18:53:00,1.7534,1.75356,1.75324,1.75356,31000000.0
2006-02-02 18:54:00,1.75378,1.75388,1.75358,1.75388,11000000.0
2006-02-02 18:55:00,1.75371,1.75374,1.75346,1.75346,22000000.0
2006-02-02 18:56:00,1.7534,1.75393,1.7534,1.75379,16000000.0
2006-02-02 18:57:00,1.75378,1.75422,1.75378,1.75412,15000000.0
2006-02-02 18:58:00,1.75418,1.75418,1.75411,1.75418,19000000.0
2006-02-02 18:59:00,1.75427,1.7546,1.75426,1.7546,26000000.0
2006-02-02 19:00:00,1.75469,1.75469,1.75433,1.75433,12000000.0
2006-02-02 19:01:00,1.75421,1.75443,1.75421,1.75429,18000000.0
2006-02-02 19:02:00,1.75435,1.75449,1.75434,1.75442,23000000.0
2006-02-02 19:03:00,1.7542,1.75423,1.75412,1.75417,21000000.0
2006-02-02 19:04:00,1.75402,1.75415,1.75397,1.75407,55000000.0
2006-02-02 19:05:00,1.75405,1.75415,1.75385,1.75385,42000000.0
2006-02-02 19:06:00,1.75366,1.75368,1.75324,1.75324,63000000.0
2006-02-02 19:07:00,1.7536,1.75379,1.75352,1.75379,39000000.0
2006-02-02 19:08:00,1.75396,1.75436,1.75393,1.75436,32000000.0
2006-02-02 19:09:00,1.75446,1.75482,1.75438,1.75474,56000000.0
2006-02-02 19:10:00,1.75484,1.75488,1.75458,1.75472,27000000.0
2006-02-02 19:11:00,1.75471,1.75539,1.75471,1.75539,36000000.0
2006-02-02 19:12:00,1.75522,1.75528,1.75521,1.75526,25000000.0
2006-02-02 19:13:00,1.75526,1.75541,1.75526,1.75541,23000000.0
2006-02-02 19:14:00,1.75544,1.75553,1.75537,1.75553,37000000.0
2006-02-02 19:16:00,1.75558,1.75558,1.75528,1.75534,23000000.0
2006-02-02 19:17:00,1.75536,1.75545,1.75533,1.75545,17000000.0
2006-02-02 19:18:00,1.75552,1.7556,1.75544,1.7556,30000000.0
2006-02-02 19:19:00,1.75546,1.75563,1.75546,1.75562,36000000.0
2006-02-02 19:20:00,1.75531,1.75585,1.75531,1.75574,23000000.0
2006-02-02 19:21:00,1.75616,1.75616,1.75599,1.75599,21000000.0
2006-02-02 19:22:00,1.75574,1.75587,1.75561,1.75573,25000000.0
2006-02-02 19:23:00,1.75577,1.75589,1.75577,1.75589,12000000.0
2006-02-02 19:24:00,1.75596,1.75596,1.75554,1.75574,39000000.0
2006-02-02 19:25:00,1.75572,1.756,1.75568,1.75594,49000000.0
2006-02-02 19:26:00,1.75608,1.75618,1.75608,1.75613,48000000.0
2006-02-02 19:27:00,1.75588,1.75596,1.75546,1.75546,51000000.0
2006-02-02 19:28:00,1.75551,1.75572,1.75551,1.75556,40000000.0
2006-02-02 19:29:00,1.75551,1.75551,1.75525,1.75539,28000000.0
2006-02-02 19:30:00,1.75526,1.75538,1.75485,1.7549,32000000.0
2006-02-02 19:31:00,1.75498,1.75553,1.75498,1.75529,28000000.0
2006-02-02 19:32:00,1.75529,1.75553,1.75519,1.75543,31000000.0
2006-02-02 19:33:00,1.75548,1.75548,1.75527,1.75527,14000000.0
2006-02-02 19:34:00,1.7552,1.7552,1.75486,1.75501,49000000.0
2006-02-02 19:35:00,1.75506,1.7551,1.75481,1.7551,28000000.0
2006-02-02 19:36:00,1.75479,1.75491,1.75479,1.75491,16000000.0
2006-02-02 19:37:00,1.7549,1.75507,1.75481,1.75507,26000000.0
2006-02-02 19:38:00,1.75513,1.75527,1.75511,1.75522,8000000.0
2006-02-02 19:39:00,1.75532,1.75535,1.75518,1.75528,13000000.0
2006-02-02 19:40:00,1.7552,1.75538,1.75511,1.75511,16000000.0
2006-02-02 19:41:00,1.75505,1.75505,1.75489,1.755,17000000.0
2006-02-02 19:42:00,1.75501,1.75534,1.75498,1.75534,19000000.0
2006-02-02 19:43:00,1.75532,1.75532,1.75495,1.75495,21000000.0
2006-02-02 19:44:00,1.75471,1.75471,1.75399,1.75411,21000000.0
2006-02-02 19:45:00,1.75413,1.75437,1.75392,1.75419,33000000.0
2006-02-02 19:46:00,1.75438,1.75468,1.75426,1.75467,18000000.0
2006-02-02 19:47:00,1.75492,1.75492,1.75448,1.75461,22000000.0
2006-02-02 19:48:00,1.75488,1.75488,1.75474,1.75478,18000000.0
2006-02-02 19:49:00,1.75457,1.75473,1.75445,1.75445,27000000.0
2006-02-02 19:50:00,1.75441,1.75453,1.75438,1.75453,23000000.0
2006-02-02 19:51:00,1.75438,1.75438,1.7522,1.75407,7000000.0
2006-02-02 19:52:00,1.75426,1.75426,1.75409,1.75409,15000000.0
2006-02-02 19:53:00,1.75389,1.75424,1.75389,1.75424,21000000.0
2006-02-02 19:54:00,1.75415,1.75443,1.75415,1.75431,9000000.0
2006-02-02 19:55:00,1.75403,1.75414,1.75375,1.75414,30000000.0
2006-02-02 19:56:00,1.75366,1.75366,1.75335,1.75343,20000000.0
2006-02-02 19:57:00,1.75334,1.75334,1.75314,1.75321,12000000.0
2006-02-02 19:58:00,1.75328,1.75344,1.75328,1.75328,13000000.0
2006-02-02 19:59:00,1.75318,1.75325,1.75309,1.75318,31000000.0
2006-02-02 20:00:00,1.75325,1.75336,1.75323,1.75331,23000000.0
2006-02-02 20:01:00,1.75324,1.75334,1.75324,1.75334,13000000.0
2006-02-02 20:02:00,1.75339,1.75343,1.75326,1.75328,20000000.0
2006-02-02 20:03:00,1.75336,1.75337,1.75325,1.75327,18000000.0
2006-02-02 20:05:00,1.75308,1.75319,1.75301,1.75311,23000000.0
2006-02-02 20:06:00,1.75308,1.7531,1.75294,1.75298,13000000.0
2006-02-02 20:07:00,1.75304,1.75318,1.75284,1.75284,29000000.0
2006-02-02 20:08:00,1.75284,1.75313,1.75284,1.75301,15000000.0
2006-02-02 20:09:00,1.75305,1.75306,1.75294,1.75294,17000000.0
2006-02-02 20:10:00,1.75286,1.75302,1.75277,1.75291,8000000.0
2006-02-02 20:11:00,1.75262,1.75276,1.75234,1.75276,10000000.0
2006-02-02 20:12:00,1.75282,1.75285,1.75274,1.75275,15000000.0
2006-02-02 20:13:00,1.75279,1.75282,1.75253,1.75269,17000000.0
2006-02-02 20:14:00,1.75255,1.75276,1.75247,1.75276,15000000.0
2006-02-02 20:15:00,1.75293,1.75293,1.75274,1.75275,10000000.0
2006-02-02 20:16:00,1.75276,1.75289,1.75273,1.75289,22000000.0
2006-02-02 20:17:00,1.75283,1.75285,1.75234,1.75266,7000000.0
2006-02-02 20:18:00,1.75283,1.753,1.75274,1.75274,24000000.0
2006-02-02 20:19:00,1.75275,1.75281,1.75254,1.75254,9000000.0
2006-02-02 20:20:00,1.75223,1.75231,1.7521,1.75213,14000000.0
2006-02-02 20:21:00,1.75225,1.75228,1.7521,1.7521,7000000.0
2006-02-02 20:22:00,1.75228,1.75247,1.75227,1.75247,12000000.0
2006-02-02 20:23:00,1.75244,1.75244,1.7523,1.75238,8000000.0
2006-02-02 20:24:00,1.75214,1.75228,1.75207,1.75207,15000000.0
2006-02-02 20:25:00,1.75201,1.75228,1.752,1.75215,16000000.0
2006-02-02 20:26:00,1.75215,1.75243,1.75215,1.75243,22000000.0
2006-02-02 20:27:00,1.75235,1.75241,1.75223,1.75231,11000000.0
2006-02-02 20:28:00,1.75222,1.75239,1.75222,1.75234,7000000.0
2006-02-02 20:29:00,1.75223,1.75253,1.75223,1.75237,20000000.0
2006-02-02 20:30:00,1.75265,1.75267,1.75244,1.75246,27000000.0
2006-02-02 20:31:00,1.75262,1.75262,1.75257,1.75259,4000000.0
2006-02-02 20:32:00,1.75253,1.75266,1.75245,1.75257,20000000.0
2006-02-02 20:33:00,1.75256,1.75256,1.75239,1.75255,14000000.0
2006-02-02 20:34:00,1.75256,1.75258,1.75241,1.75241,28000000.0
2006-02-02 20:35:00,1.75243,1.75254,1.7524,1.75245,23000000.0
2006-02-02 20:36:00,1.75253,1.75253,1.75244,1.75253,11000000.0
2006-02-02 20:37:00,1.75252,1.75253,1.75242,1.7525,7000000.0
2006-02-02 20:38:00,1.75242,1.75252,1.75237,1.75248,10000000.0
2006-02-02 20:39:00,1.75242,1.75247,1.75237,1.75237,9000000.0
2006-02-02 20:40:00,1.75243,1.75256,1.75241,1.75241,8000000.0
2006-02-02 20:41:00,1.75247,1.75249,1.75238,1.75246,8000000.0
2006-02-02 20:42:00,1.75232,1.75243,1.7522,1.7522,15000000.0
2006-02-02 20:43:00,1.7524,1.7524,1.75233,1.75239,12000000.0
2006-02-02 20:45:00,1.75238,1.75241,1.75219,1.75229,12000000.0
2006-02-02 20:46:00,1.75223,1.75232,1.75219,1.7522,9000000.0
2006-02-02 20:47:00,1.75209,1.75216,1.75202,1.75216,11000000.0
2006-02-02 20:48:00,1.75213,1.75222,1.75206,1.75211,11000000.0
2006-02-02 20:49:00,1.75232,1.75238,1.75229,1.75231,18000000.0
2006-02-02 20:50:00,1.75226,1.75236,1.75223,1.75236,7000000.0
2006-02-02 20:51:00,1.75229,1.75229,1.75211,1.75216,18000000.0
2006-02-02 20:52:00,1.75214,1.75228,1.75214,1.75228,15000000.0
2006-02-02 20:53:00,1.75236,1.75236,1.75227,1.75229,8000000.0
2006-02-02 20:54:00,1.75227,1.75238,1.75227,1.75238,10000000.0
2006-02-02 20:55:00,1.75235,1.75244,1.75229,1.75236,5000000.0
2006-02-02 20:56:00,1.75242,1.75262,1.75242,1.75262,8000000.0
2006-02-02 20:57:00,1.75267,1.75287,1.75267,1.75287,18000000.0
2006-02-02 20:58:00,1.75291,1.75295,1.75287,1.75295,14000000.0
2006-02-02 20:59:00,1.75286,1.75287,1.7528,1.7528,8000000.0
2006-02-02 21:01:00,1.75277,1.75285,1.75276,1.75276,16000000.0
2006-02-02 21:02:00,1.75258,1.75273,1.75254,1.75273,8000000.0
2006-02-02 21:03:00,1.75272,1.75289,1.7527,1.75281,13000000.0
2006-02-02 21:04:00,1.75284,1.75288,1.75277,1.75288,8000000.0
2006-02-02 21:05:00,1.75279,1.75279,1.75263,1.75266,11000000.0
2006-02-02 21:06:00,1.75266,1.75273,1.75265,1.75269,8000000.0
2006-02-02 21:07:00,1.75263,1.75273,1.7526,1.7527,7000000.0
2006-02-02 21:08:00,1.75273,1.7528,1.75268,1.75279,11000000.0
2006-02-02 21:09:00,1.75287,1.75289,1.75284,1.75289,9000000.0
2006-02-02 21:10:00,1.75298,1.75303,1.75286,1.75298,10000000.0
2006-02-02 21:11:00,1.7529,1.75301,1.7529,1.753,8000000.0
2006-02-02 21:12:00,1.75308,1.75308,1.75115,1.75305,10000000.0
2006-02-02 21:13:00,1.75306,1.7531,1.75301,1.7531,8000000.0
2006-02-02 21:14:00,1.75307,1.75307,1.75288,1.75304,7000000.0
2006-02-02 21:15:00,1.75306,1.7531,1.753,1.753,11000000.0
2006-02-02 21:16:00,1.753,1.7531,1.753,1.7531,9000000.0
2006-02-02 21:17:00,1.7532,1.75323,1.75307,1.75311,7000000.0
2006-02-02 21:18:00,1.75303,1.75327,1.75303,1.75327,7000000.0
2006-02-02 21:19:00,1.75318,1.75336,1.75308,1.75326,8000000.0
2006-02-02 21:20:00,1.75338,1.75341,1.75332,1.75334,12000000.0
2006-02-02 21:21:00,1.75325,1.75335,1.75312,1.75335,8000000.0
2006-02-02 21:22:00,1.75345,1.75369,1.75345,1.75369,7000000.0
2006-02-02 21:23:00,1.75359,1.75371,1.75355,1.75359,10000000.0
2006-02-02 21:24:00,1.75351,1.75351,1.75327,1.75337,11000000.0
2006-02-02 21:25:00,1.75343,1.75344,1.7533,1.75341,6000000.0
2006-02-02 21:26:00,1.75343,1.75343,1.75311,1.75311,5000000.0
2006-02-02 21:27:00,1.75325,1.75331,1.75325,1.75327,6000000.0
2006-02-02 21:28:00,1.75326,1.75329,1.75316,1.75321,20000000.0
2006-02-02 21:29:00,1.75323,1.75331,1.75312,1.75331,8000000.0
2006-02-02 21:30:00,1.75346,1.7536,1.75346,1.75357,9000000.0
2006-02-02 21:31:00,1.75337,1.75349,1.75329,1.75334,7000000.0
2006-02-02 21:32:00,1.75335,1.75335,1.75311,1.75323,7000000.0
2006-02-02 21:33:00,1.7533,1.7533,1.75305,1.75308,6000000.0
2006-02-02 21:34:00,1.75304,1.75317,1.75303,1.7531,10000000.0
2006-02-02 21:35:00,1.7532,1.75324,1.75313,1.75318,11000000.0
2006-02-02 21:36:00,1.75319,1.75323,1.75309,1.75315,11000000.0
2006-02-02 21:37:00,1.75321,1.75328,1.75311,1.75328,11000000.0
2006-02-02 21:38:00,1.75323,1.75323,1.75278,1.75296,26000000.0
2006-02-02 21:39:00,1.753,1.75307,1.75292,1.75307,18000000.0
2006-02-02 21:40:00,1.7531,1.75324,1.75304,1.75324,12000000.0
2006-02-02 21:41:00,1.75339,1.7534,1.75313,1.75336,7000000.0
2006-02-02 21:42:00,1.75341,1.75348,1.75341,1.75344,7000000.0
2006-02-02 21:43:00,1.75347,1.7535,1.75337,1.75347,11000000.0
2006-02-02 21:45:00,1.75334,1.75352,1.75334,1.75352,7000000.0
2006-02-02 21:46:00,1.7535,1.7535,1.75343,1.75343,3000000.0
2006-02-02 21:49:00,1.75329,1.75333,1.75325,1.75333,8000000.0
2006-02-02 21:50:00,1.75334,1.75334,1.75324,1.75325,10000000.0
2006-02-02 21:51:00,1.75336,1.75349,1.75334,1.75349,7000000.0
2006-02-02 21:52:00,1.75343,1.7535,1.75333,1.7535,7000000.0
2006-02-02 21:53:00,1.75345,1.75359,1.75336,1.75336,8000000.0
2006-02-02 21:54:00,1.75354,1.75359,1.75354,1.75355,9000000.0
2006-02-02 21:55:00,1.75349,1.75349,1.75332,1.75332,11000000.0
2006-02-02 21:56:00,1.7533,1.75332,1.75322,1.75322,6000000.0
2006-02-02 21:57:00,1.753,1.75312,1.75296,1.75312,13000000.0
2006-02-02 21:58:00,1.75315,1.7532,1.75313,1.75314,6000000.0
2006-02-02 21:59:00,1.75303,1.75308,1.75286,1.75286,25000000.0
2006-02-02 22:01:00,1.75288,1.753,1.75284,1.753,6000000.0
2006-02-02 22:02:00,1.75271,1.75279,1.75271,1.75278,11000000.0
2006-02-02 22:03:00,1.75286,1.75298,1.75286,1.75288,9000000.0
2006-02-02 22:06:00,1.75283,1.75293,1.75278,1.75292,8000000.0
2006-02-02 22:07:00,1.75286,1.75291,1.75284,1.75288,15000000.0
2006-02-02 22:08:00,1.75297,1.75314,1.75297,1.75314,6000000.0
2006-02-02 22:09:00,1.75291,1.75301,1.75291,1.75292,13000000.0
2006-02-02 22:10:00,1.75307,1.75307,1.75291,1.75296,9000000.0
2006-02-02 22:11:00,1.75304,1.75309,1.75295,1.75302,8000000.0
2006-02-02 22:12:00,1.75278,1.75285,1.75278,1.75283,15000000.0
2006-02-02 22:13:00,1.75285,1.75289,1.75285,1.75289,10000000.0
2006-02-02 22:14:00,1.7528,1.75282,1.75277,1.75279,13000000.0
2006-02-02 22:15:00,1.75281,1.75295,1.75281,1.75295,7000000.0
2006-02-02 22:16:00,1.75281,1.75298,1.75281,1.75293,8000000.0
2006-02-02 22:17:00,1.75286,1.75302,1.75286,1.75292,16000000.0
2006-02-02 22:18:00,1.75304,1.75304,1.75294,1.75296,5000000.0
2006-02-02 22:20:00,1.75285,1.75307,1.75256,1.75299,7000000.0
2006-02-02 22:22:00,1.75287,1.75298,1.75284,1.75292,8000000.0
2006-02-02 22:23:00,1.7528,1.75282,1.75278,1.75278,15000000.0
2006-02-02 22:24:00,1.75277,1.753,1.75277,1.75281,10000000.0
2006-02-02 22:26:00,1.753,1.753,1.75277,1.75295,10000000.0
2006-02-02 22:27:00,1.75284,1.75296,1.75284,1.75296,10000000.0
2006-02-02 22:28:00,1.75303,1.75303,1.75292,1.75292,8000000.0
2006-02-02 22:29:00,1.75271,1.75276,1.75271,1.75273,7000000.0
2006-02-02 22:30:00,1.7528,1.7528,1.75271,1.75279,5000000.0
2006-02-02 22:32:00,1.75267,1.75277,1.75255,1.75265,7000000.0
2006-02-02 22:33:00,1.7528,1.7528,1.75255,1.75255,6000000.0
2006-02-02 22:34:00,1.75257,1.75262,1.75234,1.75262,47000000.0
2006-02-02 22:35:00,1.75266,1.75278,1.75256,1.75278,8000000.0
2006-02-02 22:36:00,1.75272,1.75281,1.75271,1.75279,7000000.0
2006-02-02 22:37:00,1.75275,1.75278,1.7527,1.75271,28000000.0
2006-02-02 22:38:00,1.75269,1.75286,1.75261,1.75286,10000000.0
2006-02-02 22:39:00,1.75272,1.75274,1.75263,1.75264,11000000.0
2006-02-02 22:41:00,1.75269,1.75279,1.75269,1.75278,16000000.0
2006-02-02 22:42:00,1.75281,1.75289,1.75275,1.75275,9000000.0
2006-02-02 22:43:00,1.75274,1.75282,1.75274,1.75282,11000000.0
2006-02-02 22:44:00,1.75281,1.75281,1.75269,1.75269,8000000.0
2006-02-02 22:46:00,1.75275,1.75285,1.75269,1.75271,9000000.0
2006-02-02 22:47:00,1.75272,1.75279,1.75269,1.75269,16000000.0
2006-02-02 22:48:00,1.75276,1.75285,1.75267,1.75267,11000000.0
2006-02-02 22:49:00,1.75282,1.75282,1.75258,1.75258,12000000.0
2006-02-02 22:50:00,1.7526,1.75277,1.75258,1.75277,16000000.0
2006-02-02 22:51:00,1.75282,1.75294,1.75274,1.75289,7000000.0
2006-02-02 22:52:00,1.75273,1.75276,1.75265,1.75275,5000000.0
2006-02-02 22:53:00,1.75274,1.75275,1.75264,1.75272,8000000.0
2006-02-02 22:54:00,1.75282,1.75286,1.75272,1.75283,7000000.0
2006-02-02 22:55:00,1.75283,1.75283,1.75253,1.75253,8000000.0
2006-02-02 22:56:00,1.75247,1.75252,1.75247,1.75252,8000000.0
2006-02-02 22:57:00,1.7526,1.75276,1.75248,1.75263,10000000.0
2006-02-02 22:58:00,1.75287,1.75292,1.75275,1.75275,7000000.0
2006-02-02 23:04:00,1.75266,1.75284,1.75266,1.75276,9000000.0
2006-02-02 23:05:00,1.75271,1.75274,1.75271,1.75274,11000000.0
2006-02-02 23:06:00,1.75281,1.75281,1.75271,1.75271,5000000.0
2006-02-02 23:07:00,1.7527,1.7528,1.75268,1.7528,8000000.0
2006-02-02 23:08:00,1.7527,1.75278,1.75267,1.75267,15000000.0
2006-02-02 23:09:00,1.75264,1.75266,1.75256,1.75266,7000000.0
2006-02-02 23:10:00,1.75272,1.75272,1.75252,1.75252,8000000.0
2006-02-02 23:11:00,1.7526,1.75271,1.75252,1.75255,8000000.0
2006-02-02 23:15:00,1.75249,1.75257,1.75249,1.75257,8000000.0
2006-02-02 23:16:00,1.75279,1.7529,1.75271,1.75288,9000000.0
2006-02-02 23:17:00,1.75277,1.75299,1.75276,1.75288,7000000.0
2006-02-02 23:19:00,1.75277,1.75284,1.75244,1.75284,9000000.0
2006-02-02 23:20:00,1.7528,1.75285,1.75264,1.75285,9000000.0
2006-02-02 23:21:00,1.75293,1.75293,1.7527,1.75281,5000000.0
2006-02-02 23:23:00,1.75291,1.75305,1.75289,1.75305,6000000.0
2006-02-02 23:24:00,1.75292,1.75307,1.7529,1.75298,9000000.0
2006-02-02 23:25:00,1.75307,1.75315,1.75307,1.75309,10000000.0
2006-02-02 23:26:00,1.75306,1.75309,1.75302,1.75309,5000000.0
2006-02-02 23:27:00,1.75308,1.75308,1.75294,1.753,5000000.0
2006-02-02 23:28:00,1.75294,1.75298,1.7529,1.75296,7000000.0
2006-02-02 23:29:00,1.75281,1.75281,1.75274,1.75274,25000000.0
2006-02-02 23:30:00,1.75273,1.7529,1.75269,1.75275,7000000.0
2006-02-02 23:31:00,1.7525,1.75264,1.7525,1.75253,14000000.0
2006-02-02 23:32:00,1.75254,1.75273,1.75251,1.75251,9000000.0
2006-02-02 23:33:00,1.7526,1.75263,1.7525,1.7525,5000000.0
2006-02-02 23:34:00,1.75239,1.7524,1.75215,1.75215,6000000.0
2006-02-02 23:35:00,1.75229,1.75235,1.75228,1.7523,12000000.0
2006-02-02 23:36:00,1.75244,1.75257,1.75231,1.75257,9000000.0
2006-02-02 23:38:00,1.75248,1.75258,1.75243,1.7525,8000000.0
2006-02-02 23:39:00,1.7523,1.75245,1.75219,1.7523,11000000.0
2006-02-02 23:40:00,1.75243,1.75258,1.75216,1.75216,21000000.0
2006-02-02 23:41:00,1.75251,1.75251,1.75226,1.75248,7000000.0
2006-02-02 23:42:00,1.7524,1.75258,1.7524,1.75258,19000000.0
2006-02-02 23:43:00,1.7528,1.75286,1.75274,1.75278,7000000.0
2006-02-02 23:44:00,1.75272,1.75283,1.75272,1.75273,8000000.0
2006-02-02 23:45:00,1.75276,1.75289,1.75276,1.75285,7000000.0
2006-02-02 23:46:00,1.75271,1.75275,1.75269,1.75273,8000000.0
2006-02-02 23:47:00,1.75283,1.75283,1.75264,1.75264,7000000.0
2006-02-02 23:49:00,1.75268,1.75268,1.75228,1.75228,8000000.0
2006-02-02 23:51:00,1.75225,1.75226,1.7521,1.7521,7000000.0
2006-02-02 23:52:00,1.7521,1.7521,1.752,1.752,7000000.0
2006-02-02 23:53:00,1.7519,1.75214,1.7519,1.75205,10000000.0
2006-02-02 23:54:00,1.75186,1.75216,1.75177,1.75177,7000000.0
2006-02-02 23:55:00,1.7518,1.75191,1.75179,1.75191,9000000.0
2006-02-02 23:56:00,1.75179,1.75206,1.75175,1.75194,12000000.0
2006-02-02 23:58:00,1.75195,1.75195,1.75171,1.75171,8000000.0
2006-02-03 00:21:00,1.75208,1.75218,1.75203,1.75213,8000000.0
2006-02-03 00:22:00,1.75211,1.75222,1.75209,1.75222,6000000.0
2006-02-03 00:23:00,1.75219,1.75219,1.75205,1.75212,7000000.0
2006-02-03 00:24:00,1.7519,1.752,1.7518,1.75185,8000000.0
2006-02-03 00:25:00,1.75188,1.75192,1.75187,1.75192,11000000.0
2006-02-03 00:26:00,1.75215,1.75222,1.7519,1.75222,7000000.0
2006-02-03 00:27:00,1.752,1.752,1.75197,1.75197,10000000.0
2006-02-03 00:28:00,1.75196,1.75225,1.75196,1.75197,8000000.0
2006-02-03 00:29:00,1.75222,1.75232,1.75214,1.75232,6000000.0
2006-02-03 00:30:00,1.75223,1.75235,1.7521,1.75235,7000000.0
2006-02-03 00:31:00,1.7524,1.75243,1.75238,1.7524,7000000.0
2006-02-03 00:32:00,1.75223,1.75235,1.75212,1.75235,7000000.0
2006-02-03 00:33:00,1.75256,1.75256,1.75241,1.75245,7000000.0
2006-02-03 00:34:00,1.75245,1.75253,1.75236,1.75243,7000000.0
2006-02-03 00:35:00,1.75231,1.75243,1.75231,1.75234,6000000.0
2006-02-03 00:36:00,1.7524,1.75243,1.75229,1.75238,5000000.0
2006-02-03 00:37:00,1.75236,1.75241,1.75228,1.75241,6000000.0
2006-02-03 00:39:00,1.75234,1.75236,1.75223,1.75223,10000000.0
2006-02-03 00:40:00,1.75221,1.75243,1.75221,1.75235,7000000.0
2006-02-03 00:42:00,1.75209,1.75209,1.75196,1.75202,8000000.0
2006-02-03 00:43:00,1.75186,1.75186,1.75161,1.75164,7000000.0
2006-02-03 00:44:00,1.7516,1.7516,1.751,1.75145,11000000.0
2006-02-03 00:45:00,1.75149,1.75167,1.75149,1.75163,7000000.0
2006-02-03 00:46:00,1.75159,1.75163,1.75153,1.75154,10000000.0
2006-02-03 00:47:00,1.75142,1.75154,1.75132,1.7515,7000000.0
2006-02-03 00:48:00,1.7515,1.75161,1.75136,1.75161,8000000.0
2006-02-03 00:49:00,1.75096,1.75096,1.74963,1.74963,5000000.0
2006-02-03 00:53:00,1.74958,1.75023,1.74958,1.75023,11000000.0
2006-02-03 00:54:00,1.75046,1.7505,1.75035,1.75042,10000000.0
2006-02-03 00:55:00,1.75041,1.75047,1.75034,1.75044,7000000.0
2006-02-03 00:56:00,1.75036,1.75037,1.75018,1.75037,6000000.0
2006-02-03 00:57:00,1.75038,1.75038,1.75021,1.75033,8000000.0
2006-02-03 00:58:00,1.75045,1.75064,1.75044,1.75064,10000000.0
2006-02-03 00:59:00,1.7506,1.7506,1.75049,1.75055,7000000.0
2006-02-03 01:00:00,1.7506,1.75069,1.75033,1.75057,19000000.0
2006-02-03 01:01:00,1.75052,1.75052,1.75007,1.75012,12000000.0
2006-02-03 01:02:00,1.75007,1.75029,1.75003,1.75012,8000000.0
2006-02-03 01:03:00,1.7505,1.7505,1.75008,1.75013,7000000.0
2006-02-03 01:04:00,1.75012,1.7503,1.75008,1.75016,8000000.0
2006-02-03 01:05:00,1.75013,1.75013,1.74996,1.75007,7000000.0
2006-02-03 01:06:00,1.75021,1.75021,1.75001,1.7502,8000000.0
2006-02-03 01:07:00,1.75019,1.7502,1.74995,1.75008,11000000.0
2006-02-03 01:08:00,1.75028,1.75052,1.74998,1.74998,10000000.0
2006-02-03 01:09:00,1.75002,1.75016,1.74991,1.75014,8000000.0
2006-02-03 01:11:00,1.75017,1.75018,1.7499,1.7499,11000000.0
2006-02-03 01:12:00,1.74991,1.74991,1.74975,1.74975,8000000.0
2006-02-03 01:13:00,1.74979,1.74994,1.74979,1.74986,8000000.0
2006-02-03 01:17:00,1.75004,1.75014,1.74974,1.74974,11000000.0
2006-02-03 01:18:00,1.74996,1.75002,1.74978,1.75,10000000.0
2006-02-03 01:19:00,1.74984,1.75005,1.74983,1.74996,11000000.0
2006-02-03 01:20:00,1.75,1.75009,1.75,1.75002,13000000.0
2006-02-03 01:23:00,1.74986,1.74986,1.74939,1.74939,8000000.0
2006-02-03 01:24:00,1.74936,1.74955,1.74933,1.74955,7000000.0
2006-02-03 01:25:00,1.74969,1.75007,1.74969,1.75007,8000000.0
2006-02-03 01:26:00,1.75002,1.75008,1.74999,1.75008,14000000.0
2006-02-03 01:27:00,1.75006,1.75006,1.7497,1.7497,15000000.0
2006-02-03 01:28:00,1.74949,1.74961,1.74932,1.74961,9000000.0
2006-02-03 01:29:00,1.74936,1.74953,1.74936,1.74945,10000000.0
2006-02-03 01:32:00,1.74906,1.74906,1.74875,1.74879,18000000.0
2006-02-03 01:33:00,1.74863,1.74875,1.74852,1.74875,6000000.0
2006-02-03 01:34:00,1.74872,1.74872,1.74864,1.74864,16000000.0
2006-02-03 01:35:00,1.74871,1.74873,1.74862,1.74871,8000000.0
2006-02-03 01:36:00,1.7487,1.74909,1.7487,1.74909,9000000.0
2006-02-03 01:37:00,1.74921,1.74921,1.74894,1.74917,5000000.0
2006-02-03 01:38:00,1.74916,1.74935,1.74916,1.74917,12000000.0
2006-02-03 01:39:00,1.74918,1.74922,1.74911,1.74922,12000000.0
2006-02-03 01:40:00,1.74966,1.74969,1.74956,1.74956,7000000.0
2006-02-03 01:41:00,1.74953,1.74953,1.7492,1.74927,11000000.0
2006-02-03 01:42:00,1.74925,1.74932,1.74925,1.74932,7000000.0
2006-02-03 01:44:00,1.7494,1.74948,1.7494,1.74948,7000000.0
2006-02-03 01:46:00,1.74949,1.74949,1.7493,1.74932,7000000.0
2006-02-03 01:47:00,1.74927,1.74948,1.74927,1.74935,14000000.0
2006-02-03 01:48:00,1.74964,1.74964,1.74929,1.74929,7000000.0
2006-02-03 01:49:00,1.74974,1.75015,1.74974,1.75015,8000000.0
2006-02-03 01:50:00,1.74991,1.74991,1.74978,1.74978,10000000.0
2006-02-03 01:51:00,1.74976,1.74982,1.7495,1.7495,16000000.0
2006-02-03 01:52:00,1.7493,1.7493,1.74892,1.74892,13000000.0
2006-02-03 01:53:00,1.74885,1.74894,1.7487,1.74894,7000000.0
2006-02-03 01:54:00,1.74876,1.74877,1.74857,1.74869,9000000.0
2006-02-03 01:55:00,1.74848,1.74885,1.74848,1.74864,11000000.0
2006-02-03 01:56:00,1.7488,1.74893,1.7488,1.74893,17000000.0
2006-02-03 01:59:00,1.74904,1.74904,1.74893,1.74897,7000000.0
2006-02-03 02:00:00,1.74911,1.74911,1.74883,1.74902,10000000.0
2006-02-03 02:01:00,1.74884,1.74892,1.74864,1.7488,8000000.0
2006-02-03 02:02:00,1.74879,1.74886,1.74858,1.74886,7000000.0
2006-02-03 02:03:00,1.74858,1.74882,1.7468,1.74882,10000000.0
2006-02-03 02:05:00,1.74888,1.74903,1.74885,1.74895,10000000.0
2006-02-03 02:06:00,1.74893,1.74903,1.74885,1.74889,10000000.0
2006-02-03 02:07:00,1.74899,1.74908,1.74899,1.74904,8000000.0
2006-02-03 02:08:00,1.74913,1.74926,1.74912,1.74926,8000000.0
2006-02-03 02:09:00,1.74879,1.74928,1.74879,1.74925,7000000.0
2006-02-03 02:10:00,1.74929,1.74971,1.74926,1.74959,9000000.0
2006-02-03 02:11:00,1.74984,1.74993,1.74973,1.74973,8000000.0
2006-02-03 02:12:00,1.74971,1.74998,1.74961,1.74998,8000000.0
2006-02-03 02:13:00,1.75018,1.75051,1.75018,1.75051,7000000.0
2006-02-03 02:14:00,1.75038,1.75047,1.75031,1.75041,9000000.0
2006-02-03 02:15:00,1.75041,1.75056,1.7504,1.75056,8000000.0
2006-02-03 02:16:00,1.75044,1.75044,1.75031,1.75036,8000000.0
2006-02-03 02:18:00,1.75023,1.75078,1.75023,1.75078,7000000.0
2006-02-03 02:19:00,1.75105,1.75111,1.75077,1.75111,11000000.0
2006-02-03 02:20:00,1.75146,1.75187,1.75146,1.75187,6000000.0
2006-02-03 02:21:00,1.75186,1.75204,1.75186,1.7519,7000000.0
2006-02-03 02:22:00,1.75189,1.75189,1.75165,1.75187,8000000.0
2006-02-03 02:23:00,1.75172,1.7522,1.75172,1.7522,10000000.0
2006-02-03 02:24:00,1.75229,1.75229,1.75215,1.75215,11000000.0
2006-02-03 02:25:00,1.75212,1.75233,1.75212,1.75218,11000000.0
2006-02-03 02:26:00,1.75222,1.75222,1.75204,1.75205,8000000.0
2006-02-03 02:27:00,1.75202,1.75212,1.7518,1.7518,9000000.0
2006-02-03 02:28:00,1.75213,1.75232,1.75195,1.75195,10000000.0
2006-02-03 02:29:00,1.75205,1.75222,1.75187,1.75222,7000000.0
2006-02-03 02:30:00,1.75224,1.75224,1.75172,1.75172,9000000.0
2006-02-03 02:31:00,1.75182,1.75193,1.75156,1.75186,8000000.0
2006-02-03 02:32:00,1.7518,1.75227,1.75175,1.75227,8000000.0
2006-02-03 02:33:00,1.75233,1.7524,1.75224,1.7524,8000000.0
2006-02-03 02:34:00,1.75239,1.75257,1.75231,1.75253,7000000.0
2006-02-03 02:35:00,1.75241,1.75244,1.75228,1.75231,11000000.0
2006-02-03 02:36:00,1.75188,1.75229,1.75188,1.75221,7000000.0
2006-02-03 02:37:00,1.75199,1.75199,1.75179,1.75193,7000000.0
2006-02-03 02:38:00,1.75204,1.75218,1.75204,1.75212,7000000.0
2006-02-03 02:39:00,1.75193,1.75194,1.75163,1.75163,8000000.0
2006-02-03 02:40:00,1.75177,1.75205,1.75177,1.7519,7000000.0
2006-02-03 02:41:00,1.75212,1.7523,1.75211,1.75226,8000000.0
2006-02-03 02:43:00,1.75239,1.75274,1.75239,1.75253,9000000.0
2006-02-03 02:44:00,1.75258,1.7528,1.75258,1.7528,7000000.0
2006-02-03 02:45:00,1.75251,1.75251,1.75218,1.75245,8000000.0
2006-02-03 02:46:00,1.7524,1.7524,1.75198,1.75211,8000000.0
2006-02-03 02:47:00,1.75209,1.75225,1.75204,1.75225,9000000.0
2006-02-03 02:48:00,1.75231,1.75231,1.75206,1.75209,8000000.0
2006-02-03 02:49:00,1.75204,1.75239,1.75204,1.75239,11000000.0
2006-02-03 02:51:00,1.75241,1.75242,1.75215,1.75242,8000000.0
2006-02-03 02:52:00,1.75207,1.75207,1.7515,1.7518,6000000.0
2006-02-03 02:53:00,1.75193,1.75194,1.75187,1.75187,8000000.0
2006-02-03 02:54:00,1.75184,1.75186,1.75174,1.7518,8000000.0
2006-02-03 02:55:00,1.75179,1.75197,1.7517,1.75179,8000000.0
2006-02-03 02:56:00,1.75174,1.75174,1.75155,1.75155,7000000.0
2006-02-03 02:57:00,1.75149,1.75152,1.75129,1.75149,8000000.0
2006-02-03 02:58:00,1.75164,1.75169,1.75149,1.75154,7000000.0
2006-02-03 02:59:00,1.75154,1.75157,1.75112,1.75112,9000000.0
2006-02-03 03:00:00,1.75121,1.7513,1.75118,1.75127,6000000.0
2006-02-03 03:01:00,1.75122,1.75126,1.75112,1.75113,8000000.0
2006-02-03 03:02:00,1.75139,1.75139,1.75111,1.7513,11000000.0
2006-02-03 03:03:00,1.75143,1.75146,1.75135,1.75135,7000000.0
2006-02-03 03:04:00,1.75119,1.75137,1.75098,1.75122,7000000.0
2006-02-03 03:05:00,1.75133,1.75164,1.75133,1.75164,8000000.0
2006-02-03 03:06:00,1.75164,1.7518,1.75162,1.75171,8000000.0
2006-02-03 03:07:00,1.75175,1.75214,1.75175,1.75214,8000000.0
2006-02-03 03:08:00,1.75212,1.75212,1.7519,1.7519,5000000.0
2006-02-03 03:09:00,1.75201,1.75216,1.75199,1.75216,8000000.0
2006-02-03 03:10:00,1.75188,1.75215,1.75188,1.75213,7000000.0
2006-02-03 03:11:00,1.75262,1.75275,1.75254,1.75258,10000000.0
2006-02-03 03:12:00,1.75233,1.75248,1.75212,1.75248,7000000.0
2006-02-03 03:13:00,1.75271,1.75271,1.75238,1.75238,11000000.0
2006-02-03 03:14:00,1.75221,1.75226,1.7521,1.75221,11000000.0
2006-02-03 03:15:00,1.75292,1.75329,1.75292,1.75327,7000000.0
2006-02-03 03:16:00,1.75312,1.75312,1.75263,1.75277,7000000.0
2006-02-03 03:17:00,1.75258,1.753,1.75243,1.753,11000000.0
2006-02-03 03:18:00,1.75304,1.75344,1.75304,1.75344,10000000.0
2006-02-03 03:19:00,1.75325,1.75379,1.75325,1.75379,6000000.0
2006-02-03 03:20:00,1.75387,1.75387,1.75366,1.75366,7000000.0
2006-02-03 03:21:00,1.7536,1.7536,1.75315,1.75341,7000000.0
2006-02-03 03:22:00,1.75294,1.75294,1.75262,1.75268,7000000.0
2006-02-03 03:23:00,1.75254,1.75256,1.75238,1.75249,7000000.0
2006-02-03 03:24:00,1.75255,1.75267,1.75068,1.75267,8000000.0
2006-02-03 03:25:00,1.75289,1.75289,1.75269,1.75282,8000000.0
2006-02-03 03:26:00,1.75274,1.75301,1.75274,1.75292,11000000.0
2006-02-03 03:27:00,1.75312,1.75327,1.7531,1.75317,8000000.0
2006-02-03 03:28:00,1.75318,1.75324,1.75309,1.7532,10000000.0
2006-02-03 03:29:00,1.75307,1.75307,1.75263,1.75279,11000000.0
2006-02-03 03:30:00,1.75263,1.75268,1.75247,1.75268,7000000.0
2006-02-03 03:31:00,1.7526,1.75262,1.75243,1.75261,9000000.0
2006-02-03 03:32:00,1.75261,1.75263,1.75249,1.75262,6000000.0
2006-02-03 03:33:00,1.75265,1.75288,1.75265,1.75279,7000000.0
2006-02-03 03:35:00,1.75258,1.75291,1.75258,1.75291,10000000.0
2006-02-03 03:36:00,1.75297,1.75297,1.75291,1.75297,5000000.0
2006-02-03 03:38:00,1.75296,1.75296,1.75265,1.75275,7000000.0
2006-02-03 03:39:00,1.7527,1.7528,1.7527,1.7527,8000000.0
2006-02-03 03:40:00,1.75257,1.75263,1.75247,1.75258,8000000.0
2006-02-03 03:41:00,1.75257,1.75274,1.75237,1.75274,10000000.0
2006-02-03 03:42:00,1.75274,1.75295,1.75274,1.75295,10000000.0
2006-02-03 03:43:00,1.75304,1.75304,1.75274,1.75277,8000000.0
2006-02-03 03:44:00,1.75296,1.75299,1.75296,1.75299,2000000.0
2006-02-03 03:45:00,1.75305,1.75305,1.75289,1.75295,8000000.0
2006-02-03 03:46:00,1.75293,1.75295,1.75283,1.75285,7000000.0
2006-02-03 03:47:00,1.75284,1.75286,1.75262,1.75262,7000000.0
2006-02-03 03:48:00,1.75276,1.75299,1.75276,1.75299,6000000.0
2006-02-03 03:49:00,1.75262,1.75279,1.75262,1.75279,8000000.0
2006-02-03 03:52:00,1.75245,1.75266,1.75245,1.75264,8000000.0
2006-02-03 03:53:00,1.75255,1.75255,1.75229,1.75229,10000000.0
2006-02-03 03:54:00,1.7524,1.75256,1.75228,1.75228,7000000.0
2006-02-03 03:55:00,1.75251,1.75251,1.75223,1.7524,7000000.0
2006-02-03 03:56:00,1.75246,1.75274,1.75228,1.75274,7000000.0
2006-02-03 03:57:00,1.75264,1.75308,1.75264,1.75305,8000000.0
2006-02-03 03:58:00,1.75294,1.75299,1.75105,1.75273,7000000.0
2006-02-03 03:59:00,1.75256,1.7527,1.75254,1.75259,7000000.0
2006-02-03 04:00:00,1.75283,1.75285,1.75265,1.75284,6000000.0
2006-02-03 04:04:00,1.75283,1.75287,1.75262,1.75262,8000000.0
2006-02-03 04:05:00,1.75276,1.75277,1.75251,1.75275,8000000.0
2006-02-03 04:06:00,1.75267,1.75282,1.75262,1.75264,9000000.0
2006-02-03 04:07:00,1.75255,1.75269,1.75248,1.75264,11000000.0
2006-02-03 04:08:00,1.75283,1.75295,1.75275,1.75275,7000000.0
2006-02-03 04:09:00,1.75261,1.75262,1.7525,1.75253,7000000.0
2006-02-03 04:10:00,1.75233,1.75253,1.75233,1.75247,8000000.0
2006-02-03 04:12:00,1.7523,1.75251,1.75225,1.75225,7000000.0
2006-02-03 04:13:00,1.7522,1.75233,1.75218,1.75218,8000000.0
2006-02-03 04:14:00,1.75267,1.75277,1.75256,1.75258,7000000.0
2006-02-03 04:15:00,1.75246,1.75252,1.75229,1.75246,7000000.0
2006-02-03 04:16:00,1.75248,1.7525,1.75204,1.75204,7000000.0
2006-02-03 04:17:00,1.75195,1.75245,1.75195,1.75245,7000000.0
2006-02-03 04:18:00,1.75243,1.75251,1.75239,1.7524,8000000.0
2006-02-03 04:20:00,1.75216,1.75218,1.75172,1.75218,10000000.0
2006-02-03 04:21:00,1.75204,1.75204,1.75163,1.75172,8000000.0
2006-02-03 04:23:00,1.75186,1.75186,1.75167,1.75177,7000000.0
2006-02-03 04:24:00,1.75165,1.75169,1.75161,1.75161,9000000.0
2006-02-03 04:25:00,1.75158,1.75175,1.75145,1.75169,7000000.0
2006-02-03 04:26:00,1.75167,1.75182,1.75167,1.75175,7000000.0
2006-02-03 04:27:00,1.75186,1.75193,1.75181,1.7519,8000000.0
2006-02-03 04:28:00,1.75187,1.75201,1.7518,1.75188,7000000.0
2006-02-03 04:29:00,1.75172,1.75191,1.75172,1.75191,8000000.0
2006-02-03 04:31:00,1.75199,1.75215,1.75189,1.75211,10000000.0
2006-02-03 04:32:00,1.75209,1.75212,1.75175,1.75189,9000000.0
2006-02-03 04:34:00,1.75169,1.75181,1.75166,1.75181,7000000.0
2006-02-03 04:35:00,1.75194,1.75194,1.75173,1.75173,7000000.0
2006-02-03 04:36:00,1.75169,1.75196,1.75169,1.75196,6000000.0
2006-02-03 04:37:00,1.75201,1.75201,1.75179,1.75179,11000000.0
2006-02-03 04:38:00,1.75195,1.75216,1.75187,1.75216,9000000.0
2006-02-03 04:39:00,1.75211,1.75213,1.75201,1.75201,9000000.0
2006-02-03 04:40:00,1.75206,1.75221,1.75203,1.75209,9000000.0
2006-02-03 04:41:00,1.75232,1.75232,1.75205,1.75217,8000000.0
2006-02-03 04:42:00,1.75235,1.75247,1.75231,1.75238,7000000.0
2006-02-03 04:43:00,1.75248,1.75257,1.75222,1.75226,11000000.0
2006-02-03 04:44:00,1.75251,1.75263,1.75237,1.7526,9000000.0
2006-02-03 04:45:00,1.7525,1.7525,1.75215,1.75233,8000000.0
2006-02-03 04:46:00,1.7524,1.75253,1.75239,1.75253,6000000.0
2006-02-03 04:47:00,1.75266,1.75278,1.75262,1.7527,7000000.0
2006-02-03 04:48:00,1.75253,1.75287,1.75253,1.75287,7000000.0
2006-02-03 04:50:00,1.75317,1.75325,1.75305,1.75305,6000000.0
2006-02-03 04:52:00,1.753,1.75316,1.75291,1.75316,10000000.0
2006-02-03 04:53:00,1.75301,1.75328,1.75295,1.75295,9000000.0
2006-02-03 04:54:00,1.75353,1.75386,1.7534,1.75386,7000000.0
2006-02-03 04:55:00,1.75394,1.75394,1.7537,1.7539,8000000.0
2006-02-03 04:56:00,1.7536,1.75376,1.7536,1.75376,7000000.0
2006-02-03 04:57:00,1.75382,1.75401,1.75382,1.7539,8000000.0
2006-02-03 04:58:00,1.75385,1.75387,1.75376,1.7538,8000000.0
2006-02-03 04:59:00,1.75372,1.75372,1.75338,1.7534,8000000.0
2006-02-03 05:00:00,1.7531,1.7531,1.75292,1.753,7000000.0
2006-02-03 05:01:00,1.7534,1.7534,1.75322,1.75325,7000000.0
2006-02-03 05:02:00,1.75345,1.75348,1.75331,1.75345,7000000.0
2006-02-03 05:03:00,1.75322,1.75322,1.75306,1.7531,7000000.0
2006-02-03 05:05:00,1.75298,1.75325,1.75296,1.75325,8000000.0
2006-02-03 05:07:00,1.75332,1.75339,1.75315,1.75339,8000000.0
2006-02-03 05:08:00,1.75344,1.75344,1.75312,1.75312,10000000.0
2006-02-03 05:09:00,1.75331,1.75339,1.75316,1.75339,7000000.0
2006-02-03 05:10:00,1.75358,1.75363,1.75346,1.75355,7000000.0
2006-02-03 05:12:00,1.75357,1.75374,1.75357,1.75361,11000000.0
2006-02-03 05:18:00,1.75361,1.75361,1.75347,1.75347,8000000.0
2006-02-03 05:19:00,1.75357,1.75357,1.75324,1.7534,7000000.0
2006-02-03 05:20:00,1.75344,1.75354,1.75337,1.75354,10000000.0
2006-02-03 05:21:00,1.75355,1.7537,1.75355,1.75368,8000000.0
2006-02-03 05:23:00,1.75361,1.75361,1.75341,1.75341,10000000.0
2006-02-03 05:24:00,1.75335,1.75335,1.75288,1.75288,7000000.0
2006-02-03 05:25:00,1.75306,1.75312,1.75289,1.75289,7000000.0
2006-02-03 05:26:00,1.75298,1.75306,1.75283,1.75297,7000000.0
2006-02-03 05:28:00,1.75297,1.75297,1.75276,1.75276,9000000.0
2006-02-03 05:29:00,1.75295,1.75309,1.75289,1.75309,7000000.0
2006-02-03 05:30:00,1.75315,1.75318,1.75281,1.75281,7000000.0
2006-02-03 05:34:00,1.75298,1.75314,1.75295,1.75314,5000000.0
2006-02-03 05:35:00,1.75301,1.75318,1.7528,1.7528,7000000.0
2006-02-03 05:36:00,1.75275,1.75307,1.75275,1.75307,11000000.0
2006-02-03 05:40:00,1.75333,1.75342,1.75319,1.75338,8000000.0
2006-02-03 05:42:00,1.75348,1.75375,1.75345,1.75375,7000000.0
2006-02-03 05:44:00,1.7538,1.7538,1.75347,1.75368,8000000.0
2006-02-03 05:45:00,1.75366,1.75378,1.75358,1.75378,11000000.0
2006-02-03 05:46:00,1.75369,1.75376,1.75366,1.75366,5000000.0
2006-02-03 05:50:00,1.75366,1.75371,1.75355,1.75368,9000000.0
2006-02-03 05:52:00,1.75366,1.75374,1.7533,1.7533,8000000.0
2006-02-03 05:53:00,1.75329,1.75345,1.75328,1.75345,7000000.0
2006-02-03 05:54:00,1.7535,1.7536,1.75335,1.7536,10000000.0
2006-02-03 05:55:00,1.75361,1.75368,1.7535,1.75367,8000000.0
2006-02-03 05:56:00,1.75367,1.75382,1.75349,1.75382,8000000.0
2006-02-03 05:57:00,1.75363,1.75363,1.75348,1.75348,8000000.0
2006-02-03 05:58:00,1.75343,1.75363,1.75331,1.75363,9000000.0
2006-02-03 05:59:00,1.75359,1.75364,1.75339,1.75345,10000000.0
2006-02-03 06:00:00,1.75335,1.75361,1.75335,1.75348,8000000.0
2006-02-03 06:01:00,1.75338,1.75354,1.75338,1.75345,7000000.0
2006-02-03 06:02:00,1.75348,1.75356,1.75339,1.75339,7000000.0
2006-02-03 06:03:00,1.75353,1.75359,1.75342,1.75342,8000000.0
2006-02-03 06:05:00,1.7536,1.75367,1.75339,1.75367,7000000.0
2006-02-03 06:06:00,1.75365,1.75365,1.75352,1.75353,5000000.0
2006-02-03 06:07:00,1.75353,1.75353,1.75346,1.75351,7000000.0
2006-02-03 06:08:00,1.75346,1.75361,1.75342,1.75347,6000000.0
2006-02-03 06:09:00,1.75354,1.75355,1.75343,1.75355,8000000.0
2006-02-03 06:11:00,1.75356,1.7536,1.75348,1.75352,8000000.0
2006-02-03 06:13:00,1.75329,1.75343,1.75327,1.7534,8000000.0
2006-02-03 06:14:00,1.75341,1.75348,1.75333,1.75348,7000000.0
2006-02-03 06:15:00,1.75326,1.75329,1.75312,1.75318,8000000.0
2006-02-03 06:16:00,1.75324,1.75324,1.75283,1.75283,5000000.0
2006-02-03 06:17:00,1.75255,1.75297,1.75255,1.75297,7000000.0
2006-02-03 06:18:00,1.75293,1.75298,1.75273,1.75287,9000000.0
2006-02-03 06:19:00,1.75271,1.75275,1.75259,1.75259,7000000.0
2006-02-03 06:21:00,1.75283,1.75311,1.7528,1.75308,8000000.0
2006-02-03 06:22:00,1.75311,1.75311,1.75274,1.75281,8000000.0
2006-02-03 06:24:00,1.7527,1.75271,1.75238,1.75238,11000000.0
2006-02-03 06:25:00,1.7523,1.75246,1.75225,1.75246,11000000.0
2006-02-03 06:28:00,1.75248,1.75248,1.75232,1.75242,8000000.0
2006-02-03 06:30:00,1.75251,1.75251,1.75239,1.75242,8000000.0
2006-02-03 06:31:00,1.75236,1.75236,1.75206,1.75233,7000000.0
2006-02-03 06:32:00,1.75212,1.75236,1.75212,1.7523,6000000.0
2006-02-03 06:33:00,1.75247,1.75268,1.75239,1.75239,7000000.0
2006-02-03 06:38:00,1.75207,1.75207,1.75199,1.75199,2000000.0
2006-02-03 06:39:00,1.75189,1.75211,1.75187,1.75196,11000000.0
2006-02-03 06:41:00,1.7522,1.7523,1.75209,1.75209,7000000.0
2006-02-03 06:42:00,1.75223,1.75231,1.75219,1.75219,5000000.0
2006-02-03 06:43:00,1.75204,1.75221,1.75204,1.75221,7000000.0
2006-02-03 06:45:00,1.75222,1.75222,1.7519,1.75191,8000000.0
2006-02-03 06:46:00,1.75197,1.752,1.75174,1.75199,10000000.0
2006-02-03 06:47:00,1.75208,1.7523,1.75205,1.75207,8000000.0
2006-02-03 06:48:00,1.75227,1.75227,1.75203,1.75207,7000000.0
2006-02-03 06:49:00,1.75214,1.75231,1.75203,1.75207,8000000.0
2006-02-03 06:52:00,1.75225,1.75225,1.75213,1.75225,8000000.0
2006-02-03 06:53:00,1.75218,1.75218,1.75186,1.75189,8000000.0
2006-02-03 06:54:00,1.75192,1.75192,1.75149,1.75149,7000000.0
2006-02-03 06:56:00,1.75144,1.75144,1.75128,1.75128,3000000.0
2006-02-03 06:57:00,1.75129,1.75148,1.75129,1.75144,7000000.0
2006-02-03 06:58:00,1.75151,1.75171,1.75145,1.75171,7000000.0
2006-02-03 06:59:00,1.75177,1.75197,1.75176,1.75197,7000000.0
2006-02-03 07:00:00,1.75181,1.75181,1.75159,1.75159,7000000.0
2006-02-03 07:01:00,1.75145,1.75183,1.75145,1.75183,7000000.0
2006-02-03 07:02:00,1.75184,1.75185,1.75174,1.75185,7000000.0
2006-02-03 07:03:00,1.7515,1.75157,1.75144,1.75146,7000000.0
2006-02-03 07:04:00,1.75149,1.75161,1.75143,1.75143,8000000.0
2006-02-03 07:06:00,1.75134,1.75179,1.75134,1.75146,11000000.0
2006-02-03 07:09:00,1.75142,1.75161,1.75133,1.75161,8000000.0
2006-02-03 07:10:00,1.75163,1.75183,1.75163,1.75164,7000000.0
2006-02-03 07:12:00,1.75162,1.75168,1.75152,1.75168,7000000.0
2006-02-03 07:13:00,1.75213,1.75213,1.75181,1.75181,8000000.0
2006-02-03 07:15:00,1.75197,1.75197,1.75145,1.75145,10000000.0
2006-02-03 07:16:00,1.75115,1.75116,1.75095,1.75103,8000000.0
2006-02-03 07:17:00,1.75087,1.7511,1.75087,1.7511,11000000.0
2006-02-03 07:18:00,1.75113,1.75113,1.75101,1.75101,8000000.0
2006-02-03 07:19:00,1.75095,1.75095,1.75076,1.75083,8000000.0
2006-02-03 07:20:00,1.75098,1.75116,1.75076,1.75104,9000000.0
2006-02-03 07:21:00,1.75094,1.75094,1.75075,1.7508,10000000.0
2006-02-03 07:22:00,1.75096,1.751,1.75079,1.75096,11000000.0
2006-02-03 07:23:00,1.7511,1.75112,1.75087,1.75104,7000000.0
2006-02-03 07:24:00,1.75101,1.75101,1.75076,1.75079,9000000.0
2006-02-03 07:25:00,1.75108,1.75126,1.75104,1.75126,8000000.0
2006-02-03 07:26:00,1.75118,1.75118,1.75101,1.75101,7000000.0
2006-02-03 07:27:00,1.75127,1.75135,1.75117,1.75135,7000000.0
2006-02-03 07:30:00,1.75091,1.75103,1.75087,1.75087,8000000.0
2006-02-03 07:31:00,1.75075,1.75075,1.75046,1.75046,7000000.0
2006-02-03 07:32:00,1.75061,1.75075,1.75052,1.75063,9000000.0
2006-02-03 07:33:00,1.75061,1.75065,1.75051,1.75057,8000000.0
2006-02-03 07:34:00,1.75055,1.75075,1.75055,1.75057,11000000.0
2006-02-03 07:35:00,1.75088,1.75088,1.75065,1.75065,8000000.0
2006-02-03 07:36:00,1.75046,1.7505,1.7504,1.7504,7000000.0
2006-02-03 07:37:00,1.75038,1.7506,1.75038,1.75055,7000000.0
2006-02-03 07:44:00,1.7505,1.7505,1.75016,1.75033,7000000.0
2006-02-03 07:45:00,1.75045,1.75053,1.75033,1.75053,7000000.0
2006-02-03 07:46:00,1.75029,1.7504,1.75016,1.75016,7000000.0
2006-02-03 07:47:00,1.75039,1.75039,1.75019,1.75028,7000000.0
2006-02-03 07:48:00,1.75015,1.75034,1.75012,1.75012,8000000.0
2006-02-03 07:49:00,1.7501,1.75042,1.75008,1.75041,8000000.0
2006-02-03 07:51:00,1.75055,1.7506,1.75043,1.7506,8000000.0
2006-02-03 07:52:00,1.75035,1.75056,1.75035,1.75036,10000000.0
2006-02-03 07:53:00,1.75013,1.75058,1.75013,1.75058,11000000.0
2006-02-03 07:54:00,1.75061,1.75061,1.75022,1.75031,9000000.0
2006-02-03 07:55:00,1.75039,1.75039,1.75016,1.75022,9000000.0
2006-02-03 07:56:00,1.75033,1.75046,1.75025,1.75025,9000000.0
2006-02-03 07:58:00,1.75046,1.7506,1.7504,1.7506,7000000.0
2006-02-03 07:59:00,1.75044,1.75059,1.7502,1.75038,7000000.0
2006-02-03 08:00:00,1.75041,1.75058,1.75041,1.75044,8000000.0
2006-02-03 08:01:00,1.75066,1.75066,1.75039,1.75059,10000000.0
2006-02-03 08:02:00,1.75014,1.75014,1.74994,1.74995,7000000.0
2006-02-03 08:03:00,1.74993,1.75024,1.74993,1.7502,8000000.0
2006-02-03 08:04:00,1.75035,1.75046,1.75025,1.75025,8000000.0
2006-02-03 08:05:00,1.75028,1.75041,1.75028,1.75036,8000000.0
2006-02-03 08:07:00,1.75042,1.75049,1.7504,1.75049,7000000.0
2006-02-03 08:08:00,1.75052,1.75054,1.75041,1.75047,7000000.0
2006-02-03 08:09:00,1.7504,1.7504,1.7502,1.75029,7000000.0
2006-02-03 08:10:00,1.7504,1.7504,1.7501,1.7501,7000000.0
2006-02-03 08:11:00,1.75016,1.7503,1.75005,1.75017,8000000.0
2006-02-03 08:12:00,1.75039,1.7505,1.75029,1.75046,9000000.0
2006-02-03 08:13:00,1.75038,1.75056,1.75038,1.75052,7000000.0
2006-02-03 08:14:00,1.75052,1.75057,1.75039,1.75045,9000000.0
2006-02-03 08:15:00,1.75051,1.75066,1.75048,1.75066,8000000.0
2006-02-03 08:16:00,1.75059,1.75059,1.75034,1.75043,11000000.0
2006-02-03 08:17:00,1.75037,1.7505,1.75037,1.75044,7000000.0
2006-02-03 08:18:00,1.75074,1.75094,1.75069,1.75094,9000000.0
2006-02-03 08:20:00,1.75062,1.75083,1.75062,1.7507,8000000.0
2006-02-03 08:21:00,1.75061,1.75079,1.75061,1.75076,8000000.0
2006-02-03 08:22:00,1.75084,1.75084,1.75068,1.75076,8000000.0
2006-02-03 08:23:00,1.7508,1.7508,1.75064,1.7507,7000000.0
2006-02-03 08:25:00,1.75071,1.7509,1.75071,1.7509,8000000.0
2006-02-03 08:26:00,1.75087,1.75087,1.75046,1.75046,7000000.0
2006-02-03 08:27:00,1.7507,1.75082,1.75057,1.75082,10000000.0
2006-02-03 08:29:00,1.75072,1.75074,1.75049,1.75049,10000000.0
2006-02-03 08:30:00,1.75053,1.75064,1.75044,1.75063,7000000.0
2006-02-03 08:32:00,1.75069,1.75078,1.75058,1.75058,8000000.0
2006-02-03 08:33:00,1.75051,1.75051,1.75009,1.75009,7000000.0
2006-02-03 08:34:00,1.75011,1.75034,1.75011,1.75034,9000000.0
2006-02-03 08:36:00,1.75034,1.75034,1.75009,1.75017,8000000.0
2006-02-03 08:37:00,1.75019,1.75028,1.75004,1.75011,9000000.0
2006-02-03 08:38:00,1.75011,1.75034,1.75009,1.75034,10000000.0
2006-02-03 08:39:00,1.75035,1.75086,1.75035,1.75086,11000000.0
2006-02-03 08:42:00,1.75099,1.75111,1.75087,1.75111,10000000.0
2006-02-03 08:43:00,1.7513,1.75139,1.75128,1.75133,8000000.0
2006-02-03 08:44:00,1.75111,1.75119,1.75091,1.75091,10000000.0
2006-02-03 08:45:00,1.75065,1.75086,1.75045,1.75045,8000000.0
2006-02-03 08:46:00,1.75032,1.75064,1.74903,1.75064,8000000.0
2006-02-03 08:47:00,1.75059,1.75059,1.75021,1.75021,7000000.0
2006-02-03 08:48:00,1.74999,1.7502,1.74993,1.75017,8000000.0
2006-02-03 08:49:00,1.75017,1.75017,1.74997,1.75,11000000.0
2006-02-03 08:50:00,1.75031,1.75031,1.75001,1.75001,7000000.0
2006-02-03 08:51:00,1.75029,1.75045,1.75029,1.75039,8000000.0
2006-02-03 08:52:00,1.75054,1.75056,1.7504,1.75056,9000000.0
2006-02-03 08:53:00,1.75049,1.75054,1.74996,1.75042,8000000.0
2006-02-03 08:55:00,1.75047,1.75047,1.75027,1.7503,8000000.0
2006-02-03 08:56:00,1.75014,1.75014,1.74997,1.74999,7000000.0
2006-02-03 08:57:00,1.75014,1.75015,1.75001,1.75015,8000000.0
2006-02-03 08:59:00,1.75019,1.75019,1.75002,1.75004,7000000.0
2006-02-03 09:00:00,1.75005,1.75018,1.75005,1.75005,8000000.0
2006-02-03 09:01:00,1.75006,1.75009,1.74997,1.75001,9000000.0
2006-02-03 09:02:00,1.74994,1.75004,1.74994,1.75004,10000000.0
2006-02-03 09:03:00,1.74983,1.75015,1.74983,1.75002,7000000.0
2006-02-03 09:04:00,1.7501,1.75014,1.74985,1.74985,7000000.0
2006-02-03 09:05:00,1.74961,1.7498,1.74961,1.74966,7000000.0
2006-02-03 09:06:00,1.74923,1.74923,1.74888,1.74894,11000000.0
2006-02-03 09:07:00,1.74883,1.74902,1.74883,1.74896,8000000.0
2006-02-03 09:08:00,1.74885,1.74886,1.74866,1.7488,7000000.0
2006-02-03 09:09:00,1.74872,1.74893,1.74872,1.74891,11000000.0
2006-02-03 09:10:00,1.74897,1.74928,1.74897,1.74901,7000000.0
2006-02-03 09:11:00,1.74911,1.74922,1.74907,1.74911,9000000.0
2006-02-03 09:12:00,1.7488,1.74912,1.7488,1.74899,8000000.0
2006-02-03 09:13:00,1.74891,1.74905,1.74882,1.74892,9000000.0
2006-02-03 09:14:00,1.74875,1.74894,1.74858,1.74894,11000000.0
2006-02-03 09:15:00,1.74895,1.74895,1.74878,1.74878,7000000.0
2006-02-03 09:16:00,1.74896,1.749,1.74878,1.74884,8000000.0
2006-02-03 09:17:00,1.74871,1.74875,1.74851,1.74853,11000000.0
2006-02-03 09:18:00,1.74868,1.74876,1.74858,1.74876,8000000.0
2006-02-03 09:19:00,1.74846,1.74883,1.74846,1.74883,7000000.0
2006-02-03 09:20:00,1.74916,1.74933,1.74915,1.74919,7000000.0
2006-02-03 09:22:00,1.74919,1.74942,1.74919,1.74942,8000000.0
2006-02-03 09:23:00,1.7495,1.7495,1.749,1.749,7000000.0
2006-02-03 09:24:00,1.74883,1.74894,1.74878,1.74894,8000000.0
2006-02-03 09:25:00,1.74874,1.74874,1.74852,1.74874,7000000.0
2006-02-03 09:26:00,1.74862,1.74862,1.7482,1.7482,11000000.0
2006-02-03 09:27:00,1.74829,1.74829,1.74797,1.74826,11000000.0
2006-02-03 09:28:00,1.74813,1.74837,1.74797,1.74837,9000000.0
2006-02-03 09:29:00,1.74822,1.74839,1.74801,1.74839,8000000.0
2006-02-03 09:30:00,1.74829,1.74851,1.74829,1.74851,7000000.0
2006-02-03 09:31:00,1.74819,1.7488,1.74819,1.7488,7000000.0
2006-02-03 09:32:00,1.74952,1.74954,1.74902,1.74902,7000000.0
2006-02-03 09:33:00,1.74895,1.74923,1.74887,1.74923,8000000.0
2006-02-03 09:34:00,1.74927,1.74927,1.74881,1.74881,7000000.0
2006-02-03 09:35:00,1.74863,1.74935,1.74863,1.74935,10000000.0
2006-02-03 09:36:00,1.74929,1.74934,1.74914,1.7493,8000000.0
2006-02-03 09:37:00,1.74936,1.7495,1.74933,1.7495,11000000.0
2006-02-03 09:38:00,1.74926,1.7494,1.7474,1.74906,11000000.0
2006-02-03 09:39:00,1.7488,1.7488,1.74865,1.74879,7000000.0
2006-02-03 09:40:00,1.74858,1.74895,1.74847,1.74847,9000000.0
2006-02-03 09:41:00,1.74888,1.74896,1.74878,1.74893,8000000.0
2006-02-03 09:42:00,1.74898,1.74898,1.74869,1.74869,10000000.0
2006-02-03 09:43:00,1.74877,1.74877,1.74851,1.74851,11000000.0
2006-02-03 09:44:00,1.7484,1.7484,1.74779,1.74779,8000000.0
2006-02-03 09:45:00,1.74799,1.7481,1.7479,1.74791,7000000.0
2006-02-03 09:46:00,1.74786,1.74791,1.74753,1.7479,11000000.0
2006-02-03 09:47:00,1.74789,1.74814,1.74783,1.748,9000000.0
2006-02-03 09:48:00,1.74777,1.74784,1.74777,1.74781,7000000.0
2006-02-03 09:49:00,1.74731,1.74757,1.74726,1.7475,11000000.0
2006-02-03 09:50:00,1.74747,1.74748,1.74716,1.74716,8000000.0
2006-02-03 09:51:00,1.74711,1.74721,1.74701,1.7471,8000000.0
2006-02-03 09:52:00,1.74684,1.74696,1.74684,1.74695,8000000.0
2006-02-03 09:53:00,1.74677,1.74703,1.74648,1.74648,10000000.0
2006-02-03 09:54:00,1.74662,1.74665,1.74662,1.74665,4000000.0
2006-02-03 09:55:00,1.7467,1.7467,1.74631,1.74631,8000000.0
2006-02-03 09:56:00,1.74655,1.74688,1.74655,1.74688,10000000.0
2006-02-03 09:57:00,1.74697,1.74732,1.74697,1.74725,8000000.0
2006-02-03 09:58:00,1.74771,1.74784,1.74771,1.74777,8000000.0
2006-02-03 09:59:00,1.74751,1.74751,1.74614,1.74614,10000000.0
2006-02-03 10:00:00,1.74634,1.74654,1.74634,1.7465,10000000.0
2006-02-03 10:01:00,1.7467,1.7467,1.74631,1.74631,10000000.0
2006-02-03 10:02:00,1.74596,1.74596,1.74526,1.74584,10000000.0
2006-02-03 10:03:00,1.74579,1.74595,1.74579,1.74595,7000000.0
2006-02-03 10:04:00,1.74624,1.74634,1.74623,1.74623,7000000.0
2006-02-03 10:05:00,1.74634,1.74645,1.74634,1.74644,11000000.0
2006-02-03 10:06:00,1.74654,1.74654,1.74633,1.74651,7000000.0
2006-02-03 10:07:00,1.74649,1.74654,1.74636,1.7465,7000000.0
2006-02-03 10:08:00,1.74655,1.74691,1.74647,1.74691,7000000.0
2006-02-03 10:09:00,1.74695,1.74719,1.74695,1.74719,7000000.0
2006-02-03 10:10:00,1.74725,1.74731,1.74716,1.74731,7000000.0
2006-02-03 10:11:00,1.74727,1.74734,1.74721,1.74724,7000000.0
2006-02-03 10:12:00,1.74719,1.74757,1.74713,1.74757,8000000.0
2006-02-03 10:13:00,1.74782,1.74782,1.74769,1.74771,8000000.0
2006-02-03 10:14:00,1.74787,1.74809,1.74787,1.74796,7000000.0
2006-02-03 10:15:00,1.74765,1.7478,1.74761,1.74772,10000000.0
2006-02-03 10:16:00,1.74748,1.74768,1.74748,1.74758,7000000.0
2006-02-03 10:17:00,1.74739,1.74739,1.74707,1.74723,11000000.0
2006-02-03 10:18:00,1.74719,1.74727,1.74709,1.74715,8000000.0
2006-02-03 10:19:00,1.74725,1.74725,1.74704,1.74706,9000000.0
2006-02-03 10:20:00,1.74694,1.74754,1.74694,1.74754,7000000.0
2006-02-03 10:21:00,1.74735,1.74735,1.747,1.747,8000000.0
2006-02-03 10:22:00,1.74653,1.74653,1.74622,1.74649,7000000.0
2006-02-03 10:23:00,1.74632,1.74652,1.74627,1.74627,7000000.0
2006-02-03 10:24:00,1.74651,1.74657,1.74636,1.74651,7000000.0
2006-02-03 10:25:00,1.74656,1.74698,1.74653,1.74698,9000000.0
2006-02-03 10:26:00,1.74682,1.74699,1.74682,1.74687,11000000.0
2006-02-03 10:27:00,1.74675,1.74697,1.74669,1.74697,8000000.0
2006-02-03 10:28:00,1.74677,1.74683,1.7466,1.7466,9000000.0
2006-02-03 10:29:00,1.74651,1.74651,1.74621,1.74644,8000000.0
2006-02-03 10:30:00,1.74648,1.74664,1.74648,1.74663,8000000.0
2006-02-03 10:31:00,1.74673,1.74673,1.74625,1.74641,7000000.0
2006-02-03 10:32:00,1.7465,1.74664,1.74636,1.74648,9000000.0
2006-02-03 10:33:00,1.74613,1.74637,1.7461,1.74637,7000000.0
2006-02-03 10:34:00,1.74631,1.74646,1.74617,1.74625,7000000.0
2006-02-03 10:35:00,1.74608,1.74608,1.7457,1.74577,7000000.0
2006-02-03 10:36:00,1.74568,1.74588,1.74564,1.74588,8000000.0
2006-02-03 10:37:00,1.74579,1.74579,1.74533,1.74533,8000000.0
2006-02-03 10:38:00,1.74529,1.74549,1.74523,1.74549,10000000.0
2006-02-03 10:39:00,1.74538,1.74553,1.7451,1.74553,8000000.0
2006-02-03 10:40:00,1.74562,1.74562,1.74544,1.74544,7000000.0
2006-02-03 10:41:00,1.74548,1.74565,1.74548,1.74555,9000000.0
2006-02-03 10:42:00,1.74564,1.74564,1.7455,1.7455,7000000.0
2006-02-03 10:43:00,1.7456,1.7456,1.7454,1.74549,10000000.0
2006-02-03 10:45:00,1.74559,1.74559,1.7454,1.7454,8000000.0
2006-02-03 10:46:00,1.74516,1.74531,1.74512,1.74512,8000000.0
2006-02-03 10:47:00,1.74506,1.74515,1.74487,1.74503,7000000.0
2006-02-03 10:48:00,1.74509,1.74514,1.74506,1.7451,8000000.0
2006-02-03 10:49:00,1.74516,1.74538,1.74516,1.74538,9000000.0
2006-02-03 10:50:00,1.74527,1.74527,1.74495,1.74495,8000000.0
2006-02-03 10:51:00,1.74501,1.74511,1.74493,1.74501,9000000.0
2006-02-03 10:53:00,1.745,1.74505,1.7449,1.74502,9000000.0
2006-02-03 10:55:00,1.74485,1.74498,1.74485,1.74498,7000000.0
2006-02-03 10:56:00,1.74488,1.74514,1.74318,1.74504,7000000.0
2006-02-03 10:57:00,1.74512,1.74519,1.74495,1.74496,8000000.0
2006-02-03 10:58:00,1.7451,1.74515,1.74499,1.74504,7000000.0
2006-02-03 10:59:00,1.74491,1.74551,1.74491,1.74551,11000000.0
2006-02-03 11:00:00,1.7455,1.7455,1.74379,1.74379,7000000.0
2006-02-03 11:01:00,1.74563,1.74578,1.74559,1.74559,8000000.0
2006-02-03 11:02:00,1.74552,1.74552,1.74538,1.74541,7000000.0
2006-02-03 11:03:00,1.74562,1.74574,1.74549,1.74553,11000000.0
2006-02-03 11:04:00,1.7455,1.74551,1.74531,1.74531,11000000.0
2006-02-03 11:05:00,1.74544,1.74544,1.74525,1.74536,7000000.0
2006-02-03 11:06:00,1.74519,1.7454,1.74519,1.74523,8000000.0
2006-02-03 11:07:00,1.74528,1.74542,1.74528,1.7453,7000000.0
2006-02-03 11:08:00,1.74528,1.74547,1.74525,1.74547,9000000.0
2006-02-03 11:09:00,1.7455,1.74563,1.74547,1.74547,8000000.0
2006-02-03 11:10:00,1.74539,1.74546,1.74529,1.74546,8000000.0
2006-02-03 11:11:00,1.7457,1.7457,1.74522,1.74541,10000000.0
2006-02-03 11:12:00,1.74541,1.74564,1.74541,1.74564,7000000.0
2006-02-03 11:13:00,1.74575,1.74624,1.74555,1.74624,11000000.0
2006-02-03 11:14:00,1.74609,1.74609,1.74583,1.74605,11000000.0
2006-02-03 11:15:00,1.74625,1.74634,1.74619,1.74619,7000000.0
2006-02-03 11:16:00,1.74581,1.74581,1.74545,1.74545,7000000.0
2006-02-03 11:17:00,1.74546,1.74567,1.74546,1.74546,7000000.0
2006-02-03 11:18:00,1.74547,1.74547,1.74517,1.74524,10000000.0
2006-02-03 11:19:00,1.74525,1.7453,1.74515,1.74525,11000000.0
2006-02-03 11:20:00,1.74517,1.74585,1.74517,1.74585,8000000.0
2006-02-03 11:21:00,1.74578,1.74595,1.74577,1.7458,7000000.0
2006-02-03 11:22:00,1.74583,1.74583,1.74561,1.74566,8000000.0
2006-02-03 11:23:00,1.74533,1.74541,1.74521,1.74541,8000000.0
2006-02-03 11:24:00,1.7457,1.74583,1.74564,1.74565,7000000.0
2006-02-03 11:25:00,1.74558,1.74565,1.74556,1.7456,8000000.0
2006-02-03 11:26:00,1.74548,1.74552,1.74529,1.74533,11000000.0
2006-02-03 11:27:00,1.74544,1.74572,1.74544,1.74559,8000000.0
2006-02-03 11:28:00,1.74569,1.74638,1.74569,1.74638,7000000.0
2006-02-03 11:29:00,1.74612,1.74632,1.7459,1.74618,8000000.0
2006-02-03 11:30:00,1.74643,1.74651,1.74616,1.7464,7000000.0
2006-02-03 11:31:00,1.74643,1.74664,1.74636,1.74652,11000000.0
2006-02-03 11:32:00,1.74665,1.74679,1.74657,1.74671,11000000.0
2006-02-03 11:33:00,1.74665,1.74684,1.74665,1.74683,7000000.0
2006-02-03 11:34:00,1.7467,1.7467,1.74656,1.74656,7000000.0
2006-02-03 11:35:00,1.74656,1.7467,1.74649,1.74657,10000000.0
2006-02-03 11:36:00,1.74663,1.74685,1.7466,1.74678,8000000.0
2006-02-03 11:37:00,1.74658,1.74696,1.74658,1.74682,8000000.0
2006-02-03 11:38:00,1.74684,1.747,1.74661,1.74661,9000000.0
2006-02-03 11:39:00,1.74636,1.7465,1.74636,1.74641,9000000.0
2006-02-03 11:40:00,1.74693,1.74712,1.74692,1.74712,11000000.0
2006-02-03 11:41:00,1.74721,1.74749,1.74719,1.74719,11000000.0
2006-02-03 11:42:00,1.74726,1.74776,1.74726,1.74776,11000000.0
2006-02-03 11:43:00,1.74765,1.74765,1.74719,1.74719,7000000.0
2006-02-03 11:44:00,1.74729,1.74735,1.7472,1.74735,7000000.0
2006-02-03 11:45:00,1.7473,1.74752,1.7473,1.74741,11000000.0
2006-02-03 11:46:00,1.74734,1.74741,1.74706,1.74706,7000000.0
2006-02-03 11:47:00,1.74678,1.74701,1.74678,1.7469,9000000.0
2006-02-03 11:48:00,1.74719,1.74729,1.7471,1.74726,10000000.0
2006-02-03 11:49:00,1.74721,1.74743,1.74718,1.74743,7000000.0
2006-02-03 11:50:00,1.74729,1.74751,1.74729,1.74747,7000000.0
2006-02-03 11:51:00,1.74742,1.74786,1.74733,1.74786,8000000.0
2006-02-03 11:52:00,1.74788,1.74795,1.74776,1.74794,10000000.0
2006-02-03 11:53:00,1.74785,1.74785,1.74744,1.74769,10000000.0
2006-02-03 11:54:00,1.74757,1.74771,1.74748,1.74771,9000000.0
2006-02-03 11:55:00,1.74776,1.74786,1.74776,1.74786,8000000.0
2006-02-03 11:56:00,1.74775,1.74775,1.74755,1.7477,11000000.0
2006-02-03 11:57:00,1.74765,1.74765,1.74743,1.74744,8000000.0
2006-02-03 11:58:00,1.74754,1.74763,1.7475,1.74756,9000000.0
2006-02-03 11:59:00,1.74741,1.74741,1.74721,1.74721,7000000.0
2006-02-03 12:00:00,1.74736,1.7474,1.74727,1.74739,7000000.0
2006-02-03 12:01:00,1.74727,1.74727,1.74684,1.74684,10000000.0
2006-02-03 12:02:00,1.74648,1.7467,1.74627,1.7467,10000000.0
2006-02-03 12:03:00,1.74672,1.74691,1.74672,1.74691,7000000.0
2006-02-03 12:04:00,1.74688,1.74688,1.74644,1.74645,9000000.0
2006-02-03 12:05:00,1.74639,1.74655,1.74633,1.74643,11000000.0
2006-02-03 12:06:00,1.74649,1.74659,1.74628,1.74628,7000000.0
2006-02-03 12:07:00,1.74632,1.74652,1.74632,1.74648,7000000.0
2006-02-03 12:08:00,1.74649,1.74667,1.74648,1.74653,9000000.0
2006-02-03 12:09:00,1.74657,1.74657,1.74615,1.74644,8000000.0
2006-02-03 12:10:00,1.74663,1.74671,1.74655,1.74655,8000000.0
2006-02-03 12:11:00,1.74641,1.74657,1.74628,1.74652,7000000.0
2006-02-03 12:12:00,1.7465,1.7465,1.7461,1.74614,7000000.0
2006-02-03 12:13:00,1.74628,1.74628,1.74586,1.74609,10000000.0
2006-02-03 12:14:00,1.74584,1.74605,1.7458,1.74602,8000000.0
2006-02-03 12:15:00,1.7459,1.74609,1.74579,1.74609,8000000.0
2006-02-03 12:16:00,1.74587,1.74619,1.74587,1.74606,8000000.0
2006-02-03 12:17:00,1.74586,1.74586,1.74568,1.74585,8000000.0
2006-02-03 12:18:00,1.74587,1.74599,1.74581,1.74599,11000000.0
2006-02-03 12:19:00,1.74583,1.74606,1.7458,1.74604,9000000.0
2006-02-03 12:20:00,1.74592,1.74593,1.74572,1.74588,10000000.0
2006-02-03 12:21:00,1.74584,1.74663,1.74449,1.74449,7000000.0
2006-02-03 12:22:00,1.74573,1.7458,1.7455,1.74555,8000000.0
2006-02-03 12:23:00,1.74551,1.74573,1.74551,1.74554,7000000.0
2006-02-03 12:24:00,1.74555,1.74556,1.7453,1.7453,7000000.0
2006-02-03 12:25:00,1.74528,1.74569,1.74528,1.74569,9000000.0
2006-02-03 12:26:00,1.74591,1.74604,1.74591,1.74599,8000000.0
2006-02-03 12:27:00,1.74595,1.74595,1.74567,1.74567,10000000.0
2006-02-03 12:28:00,1.74566,1.74573,1.74541,1.74573,9000000.0
2006-02-03 12:29:00,1.7457,1.74572,1.74551,1.74561,9000000.0
2006-02-03 12:30:00,1.74551,1.74554,1.7453,1.74554,7000000.0
2006-02-03 12:31:00,1.74561,1.7457,1.74551,1.74556,11000000.0
2006-02-03 12:32:00,1.74548,1.74548,1.74524,1.74524,7000000.0
2006-02-03 12:33:00,1.74539,1.74551,1.74535,1.74535,7000000.0
2006-02-03 12:34:00,1.74527,1.74543,1.7452,1.7452,7000000.0
2006-02-03 12:35:00,1.74523,1.7454,1.74523,1.7454,8000000.0
2006-02-03 12:36:00,1.74542,1.74542,1.74527,1.74531,8000000.0
2006-02-03 12:37:00,1.74513,1.74547,1.74513,1.74526,9000000.0
2006-02-03 12:38:00,1.74511,1.74538,1.74504,1.74523,8000000.0
2006-02-03 12:39:00,1.74516,1.74516,1.74482,1.74483,9000000.0
2006-02-03 12:40:00,1.74494,1.74511,1.74492,1.74502,7000000.0
2006-02-03 12:41:00,1.74509,1.74531,1.74509,1.74531,8000000.0
2006-02-03 12:42:00,1.74539,1.74539,1.74519,1.74521,9000000.0
2006-02-03 12:43:00,1.74515,1.74541,1.74509,1.74509,9000000.0
2006-02-03 12:44:00,1.74505,1.74523,1.74501,1.74523,8000000.0
2006-02-03 12:45:00,1.74584,1.7459,1.74545,1.74553,10000000.0
2006-02-03 12:46:00,1.74549,1.7455,1.74533,1.74535,9000000.0
2006-02-03 12:47:00,1.74545,1.74575,1.7453,1.74575,10000000.0
2006-02-03 12:48:00,1.74581,1.746,1.7458,1.74584,11000000.0
2006-02-03 12:49:00,1.74578,1.74592,1.7456,1.74585,7000000.0
2006-02-03 12:50:00,1.74599,1.74608,1.74595,1.74606,7000000.0
2006-02-03 12:51:00,1.746,1.74601,1.74575,1.7459,8000000.0
2006-02-03 12:52:00,1.7463,1.74648,1.74585,1.74632,11000000.0
2006-02-03 12:53:00,1.74626,1.74639,1.74626,1.74637,8000000.0
2006-02-03 12:54:00,1.74641,1.74645,1.74573,1.74573,7000000.0
2006-02-03 12:55:00,1.74585,1.74628,1.74578,1.74628,8000000.0
2006-02-03 12:56:00,1.74623,1.74623,1.74602,1.74607,7000000.0
2006-02-03 12:57:00,1.74595,1.746,1.74586,1.746,7000000.0
2006-02-03 12:58:00,1.74607,1.74624,1.74607,1.74613,8000000.0
2006-02-03 12:59:00,1.74622,1.74622,1.74603,1.74615,7000000.0
2006-02-03 13:00:00,1.74615,1.74625,1.74608,1.74623,8000000.0
2006-02-03 13:01:00,1.74607,1.74629,1.74607,1.7461,8000000.0
2006-02-03 13:02:00,1.74617,1.74635,1.74608,1.74635,7000000.0
2006-02-03 13:03:00,1.74638,1.74641,1.74623,1.74635,8000000.0
2006-02-03 13:05:00,1.7463,1.7463,1.74605,1.74616,8000000.0
2006-02-03 13:06:00,1.74614,1.74614,1.74594,1.74603,7000000.0
2006-02-03 13:07:00,1.74623,1.74682,1.74623,1.74682,7000000.0
2006-02-03 13:08:00,1.74716,1.74728,1.74708,1.74715,10000000.0
2006-02-03 13:09:00,1.74741,1.74802,1.74741,1.748,7000000.0
2006-02-03 13:10:00,1.74836,1.74845,1.74815,1.74815,9000000.0
2006-02-03 13:11:00,1.74842,1.74842,1.74815,1.74837,8000000.0
2006-02-03 13:12:00,1.74827,1.74838,1.74811,1.74826,8000000.0
2006-02-03 13:13:00,1.7481,1.74813,1.74799,1.74802,9000000.0
2006-02-03 13:14:00,1.74794,1.74797,1.74767,1.74793,7000000.0
2006-02-03 13:15:00,1.74785,1.74816,1.74785,1.74816,8000000.0
2006-02-03 13:17:00,1.74824,1.74834,1.74812,1.74834,9000000.0
2006-02-03 13:18:00,1.7487,1.74896,1.74866,1.74896,10000000.0
2006-02-03 13:19:00,1.74913,1.7493,1.74911,1.7493,8000000.0
2006-02-03 13:20:00,1.74904,1.74904,1.74874,1.74892,8000000.0
2006-02-03 13:21:00,1.74898,1.74898,1.74882,1.74884,7000000.0
2006-02-03 13:22:00,1.74882,1.74908,1.74867,1.74908,11000000.0
2006-02-03 13:23:00,1.74843,1.74843,1.74802,1.74812,8000000.0
2006-02-03 13:24:00,1.74809,1.74811,1.74806,1.74806,7000000.0
2006-02-03 13:25:00,1.74828,1.74868,1.74828,1.74849,11000000.0
2006-02-03 13:26:00,1.74907,1.74908,1.74874,1.74875,10000000.0
2006-02-03 13:27:00,1.74848,1.74858,1.74816,1.74858,8000000.0
2006-02-03 13:28:00,1.74831,1.74831,1.74812,1.74812,21000000.0
2006-02-03 13:29:00,1.74825,1.74825,1.74772,1.74778,17000000.0
2006-02-03 13:30:00,1.74803,1.74811,1.74735,1.74735,7000000.0
2006-02-03 13:31:00,1.74714,1.7479,1.74714,1.7479,9000000.0
2006-02-03 13:32:00,1.74833,1.74837,1.74806,1.74806,14000000.0
2006-02-03 13:33:00,1.74744,1.74763,1.7473,1.7473,14000000.0
2006-02-03 13:34:00,1.74718,1.74744,1.74718,1.74744,31000000.0
2006-02-03 13:35:00,1.74745,1.74747,1.7474,1.74747,17000000.0
2006-02-03 13:36:00,1.74735,1.74743,1.74735,1.74742,24000000.0
2006-02-03 13:37:00,1.74748,1.74769,1.74744,1.74769,10000000.0
2006-02-03 13:38:00,1.74776,1.74795,1.74764,1.74764,18000000.0
2006-02-03 13:39:00,1.74772,1.74806,1.74772,1.74806,15000000.0
2006-02-03 13:40:00,1.74795,1.74869,1.74795,1.74869,29000000.0
2006-02-03 13:41:00,1.74864,1.74894,1.74864,1.74894,13000000.0
2006-02-03 13:42:00,1.74894,1.74894,1.74881,1.74883,3000000.0
2006-02-03 13:43:00,1.74864,1.74864,1.74839,1.74839,10000000.0
2006-02-03 13:44:00,1.74843,1.74866,1.74843,1.74857,26000000.0
2006-02-03 13:45:00,1.74866,1.74892,1.74848,1.74892,22000000.0
2006-02-03 13:46:00,1.74908,1.74937,1.74906,1.74934,19000000.0
2006-02-03 13:47:00,1.74913,1.7494,1.74906,1.7494,17000000.0
2006-02-03 13:48:00,1.74978,1.74978,1.7497,1.74978,22000000.0
2006-02-03 13:49:00,1.74992,1.75007,1.74992,1.75004,24000000.0
2006-02-03 13:50:00,1.74999,1.74999,1.74978,1.74996,15000000.0
2006-02-03 13:51:00,1.75003,1.75057,1.75002,1.75057,22000000.0
2006-02-03 13:52:00,1.75046,1.75046,1.74968,1.74968,32000000.0
2006-02-03 13:53:00,1.74946,1.74946,1.74872,1.74872,28000000.0
2006-02-03 13:54:00,1.74936,1.74951,1.74923,1.74948,31000000.0
2006-02-03 13:55:00,1.74941,1.74946,1.74911,1.74946,20000000.0
2006-02-03 13:56:00,1.74936,1.74937,1.74923,1.74929,24000000.0
2006-02-03 13:57:00,1.74925,1.74925,1.74898,1.74901,34000000.0
2006-02-03 13:58:00,1.74897,1.74897,1.74872,1.74872,16000000.0
2006-02-03 13:59:00,1.74882,1.74882,1.74872,1.74872,30000000.0
2006-02-03 14:00:00,1.74839,1.74839,1.74774,1.74774,39000000.0
2006-02-03 14:01:00,1.74772,1.74787,1.74763,1.74787,30000000.0
2006-02-03 14:02:00,1.74803,1.74812,1.74803,1.74808,19000000.0
2006-02-03 14:03:00,1.74781,1.74781,1.74742,1.74746,23000000.0
2006-02-03 14:04:00,1.74727,1.74728,1.7472,1.74721,33000000.0
2006-02-03 14:05:00,1.74721,1.74725,1.74718,1.74721,28000000.0
2006-02-03 14:06:00,1.747,1.747,1.74685,1.74695,31000000.0
2006-02-03 14:07:00,1.74702,1.74728,1.74702,1.74728,31000000.0
2006-02-03 14:08:00,1.7473,1.74731,1.74717,1.74727,27000000.0
2006-02-03 14:09:00,1.74737,1.74795,1.74737,1.74795,27000000.0
2006-02-03 14:10:00,1.74804,1.74812,1.74788,1.7479,24000000.0
2006-02-03 14:11:00,1.748,1.74843,1.74797,1.74836,21000000.0
2006-02-03 14:12:00,1.74803,1.7482,1.74803,1.74812,22000000.0
2006-02-03 14:13:00,1.74818,1.74848,1.74818,1.74847,13000000.0
2006-02-03 14:14:00,1.74857,1.74868,1.74854,1.74863,21000000.0
2006-02-03 14:16:00,1.74869,1.74894,1.74866,1.74877,26000000.0
2006-02-03 14:17:00,1.74892,1.74892,1.74849,1.74851,32000000.0
2006-02-03 14:18:00,1.7485,1.74881,1.7485,1.74881,27000000.0
2006-02-03 14:19:00,1.74887,1.74887,1.74875,1.74876,35000000.0
2006-02-03 14:20:00,1.74879,1.74899,1.74878,1.74899,32000000.0
2006-02-03 14:21:00,1.74908,1.74918,1.74888,1.74909,39000000.0
2006-02-03 14:22:00,1.7489,1.7489,1.74869,1.74878,22000000.0
2006-02-03 14:23:00,1.74871,1.74885,1.74864,1.74873,40000000.0
2006-02-03 14:24:00,1.74879,1.74889,1.74872,1.74879,10000000.0
2006-02-03 14:25:00,1.7488,1.74888,1.74872,1.74888,35000000.0
2006-02-03 14:26:00,1.74883,1.74883,1.74859,1.74863,18000000.0
2006-02-03 14:27:00,1.74852,1.74866,1.74847,1.74861,28000000.0
2006-02-03 14:28:00,1.74862,1.74862,1.74832,1.74848,21000000.0
2006-02-03 14:29:00,1.74851,1.74892,1.74851,1.74892,16000000.0
2006-02-03 14:30:00,1.749,1.74907,1.74892,1.74898,25000000.0
2006-02-03 14:31:00,1.74895,1.74908,1.74895,1.74908,26000000.0
2006-02-03 14:32:00,1.74915,1.74929,1.74915,1.74929,32000000.0
2006-02-03 14:33:00,1.74929,1.74929,1.74908,1.74908,20000000.0
2006-02-03 14:34:00,1.74904,1.74939,1.74904,1.74926,25000000.0
2006-02-03 14:35:00,1.74924,1.74932,1.74923,1.74924,23000000.0
2006-02-03 14:36:00,1.74925,1.74925,1.74909,1.74909,11000000.0
2006-02-03 14:37:00,1.74913,1.74923,1.74912,1.74918,41000000.0
2006-02-03 14:38:00,1.74912,1.74912,1.74864,1.74886,54000000.0
2006-02-03 14:39:00,1.74874,1.74874,1.74851,1.74854,36000000.0
2006-02-03 14:40:00,1.74804,1.74804,1.7479,1.7479,36000000.0
2006-02-03 14:41:00,1.74825,1.74867,1.74825,1.74858,41000000.0
2006-02-03 14:42:00,1.74864,1.74864,1.74847,1.7486,19000000.0
2006-02-03 14:43:00,1.74833,1.74833,1.74818,1.74827,20000000.0
2006-02-03 14:45:00,1.74827,1.74827,1.74819,1.7482,33000000.0
2006-02-03 14:46:00,1.74814,1.74825,1.74814,1.74825,11000000.0
2006-02-03 14:48:00,1.74824,1.74824,1.74789,1.74789,21000000.0
2006-02-03 14:49:00,1.74761,1.74804,1.74761,1.748,32000000.0
2006-02-03 14:50:00,1.74798,1.74798,1.7476,1.7476,33000000.0
2006-02-03 14:51:00,1.74749,1.74749,1.74727,1.74727,37000000.0
2006-02-03 14:52:00,1.74723,1.7473,1.74723,1.74724,17000000.0
2006-02-03 14:53:00,1.74722,1.74729,1.7472,1.74725,22000000.0
2006-02-03 14:54:00,1.74718,1.74718,1.74705,1.74705,17000000.0
2006-02-03 14:55:00,1.74708,1.74715,1.74708,1.74711,7000000.0
2006-02-03 14:56:00,1.74705,1.74769,1.74705,1.74769,21000000.0
2006-02-03 14:57:00,1.74776,1.74776,1.74736,1.74763,12000000.0
2006-02-03 14:58:00,1.74709,1.74736,1.74702,1.74719,31000000.0
2006-02-03 14:59:00,1.7474,1.74774,1.74739,1.74774,20000000.0
2006-02-03 15:00:00,1.74781,1.74781,1.74734,1.74738,32000000.0
2006-02-03 15:01:00,1.74742,1.74745,1.74726,1.74743,14000000.0
2006-02-03 15:03:00,1.74747,1.74792,1.74747,1.74792,30000000.0
2006-02-03 15:04:00,1.74798,1.74798,1.74759,1.74759,29000000.0
2006-02-03 15:05:00,1.74773,1.74802,1.74773,1.74802,28000000.0
2006-02-03 15:06:00,1.74792,1.74803,1.74775,1.74786,16000000.0
2006-02-03 15:07:00,1.74786,1.74786,1.74731,1.74731,26000000.0
2006-02-03 15:08:00,1.74722,1.74757,1.74707,1.74757,25000000.0
2006-02-03 15:09:00,1.74745,1.7479,1.74745,1.7479,34000000.0
2006-02-03 15:10:00,1.74787,1.74819,1.74787,1.74817,36000000.0
2006-02-03 15:11:00,1.74819,1.7483,1.74819,1.7482,27000000.0
2006-02-03 15:12:00,1.74802,1.74807,1.74751,1.74751,26000000.0
2006-02-03 15:13:00,1.74752,1.74778,1.74752,1.74774,41000000.0
2006-02-03 15:14:00,1.74791,1.74791,1.74735,1.74735,30000000.0
2006-02-03 15:15:00,1.74726,1.74737,1.74726,1.74728,21000000.0
2006-02-03 15:16:00,1.74733,1.74733,1.74727,1.74733,9000000.0
2006-02-03 15:17:00,1.74718,1.74718,1.74699,1.74713,26000000.0
2006-02-03 15:18:00,1.74721,1.74722,1.74696,1.74722,10000000.0
2006-02-03 15:19:00,1.74716,1.7472,1.747,1.74709,16000000.0
2006-02-03 15:20:00,1.7474,1.74773,1.7474,1.7476,20000000.0
2006-02-03 15:21:00,1.74729,1.74738,1.74702,1.74702,12000000.0
2006-02-03 15:22:00,1.7473,1.74771,1.7473,1.74761,22000000.0
2006-02-03 15:23:00,1.74764,1.74764,1.74735,1.74762,36000000.0
2006-02-03 15:24:00,1.74773,1.74773,1.74726,1.74726,8000000.0
2006-02-03 15:25:00,1.747,1.747,1.74636,1.74636,14000000.0
2006-02-03 15:26:00,1.74603,1.74617,1.74579,1.74614,40000000.0
2006-02-03 15:27:00,1.74635,1.74662,1.74635,1.74655,32000000.0
2006-02-03 15:28:00,1.74669,1.74681,1.74664,1.74667,55000000.0
2006-02-03 15:29:00,1.7466,1.7466,1.74422,1.74593,47000000.0
2006-02-03 15:30:00,1.74623,1.74839,1.74569,1.74777,71000000.0
2006-02-03 15:31:00,1.74705,1.74705,1.74595,1.74646,58000000.0
2006-02-03 15:32:00,1.74588,1.7459,1.74516,1.74545,25000000.0
2006-02-03 15:33:00,1.74583,1.74584,1.74517,1.74517,32000000.0
2006-02-03 15:34:00,1.74518,1.74566,1.74468,1.74468,22000000.0
2006-02-03 15:35:00,1.74357,1.74465,1.74305,1.74364,30000000.0
2006-02-03 15:36:00,1.74393,1.74393,1.7434,1.7434,23000000.0
2006-02-03 15:37:00,1.74328,1.74512,1.74328,1.74512,24000000.0
2006-02-03 15:38:00,1.74534,1.74534,1.74455,1.74499,61000000.0
2006-02-03 15:39:00,1.74495,1.74495,1.74374,1.74438,40000000.0
2006-02-03 15:40:00,1.74439,1.74465,1.74376,1.74376,37000000.0
2006-02-03 15:41:00,1.74413,1.74476,1.74403,1.74476,43000000.0
2006-02-03 15:42:00,1.74472,1.74511,1.74448,1.74475,41000000.0
2006-02-03 15:43:00,1.74506,1.74542,1.74497,1.74542,30000000.0
2006-02-03 15:44:00,1.74511,1.74511,1.74408,1.74408,29000000.0
2006-02-03 15:45:00,1.74429,1.74445,1.74418,1.74425,36000000.0
2006-02-03 15:46:00,1.74405,1.74436,1.74396,1.74436,24000000.0
2006-02-03 15:47:00,1.74467,1.74522,1.74467,1.74497,31000000.0
2006-02-03 15:48:00,1.74484,1.74808,1.74484,1.74808,33000000.0
2006-02-03 15:49:00,1.74805,1.74805,1.74758,1.74764,25000000.0
2006-02-03 15:50:00,1.74744,1.74744,1.74712,1.74734,11000000.0
2006-02-03 15:51:00,1.74719,1.74719,1.74636,1.74636,37000000.0
2006-02-03 15:52:00,1.74585,1.74638,1.74562,1.74624,23000000.0
2006-02-03 15:53:00,1.74633,1.74638,1.74581,1.74638,15000000.0
2006-02-03 15:54:00,1.74678,1.74678,1.74551,1.74585,26000000.0
2006-02-03 15:55:00,1.74574,1.7464,1.74567,1.74586,33000000.0
2006-02-03 15:56:00,1.7458,1.7458,1.74522,1.74528,6000000.0
2006-02-03 15:57:00,1.74586,1.74693,1.74586,1.74602,34000000.0
2006-02-03 15:58:00,1.74623,1.74695,1.74623,1.74695,24000000.0
2006-02-03 15:59:00,1.74651,1.74651,1.74614,1.74614,23000000.0
2006-02-03 16:00:00,1.7458,1.74671,1.7458,1.74668,51000000.0
2006-02-03 16:01:00,1.74657,1.74657,1.746,1.746,31000000.0
2006-02-03 16:02:00,1.74605,1.74654,1.74605,1.74637,29000000.0
2006-02-03 16:03:00,1.74619,1.74639,1.74581,1.74639,51000000.0
2006-02-03 16:04:00,1.74628,1.74628,1.74534,1.74534,38000000.0
2006-02-03 16:05:00,1.74486,1.74508,1.74455,1.74508,37000000.0
2006-02-03 16:06:00,1.74566,1.74566,1.74454,1.74469,33000000.0
2006-02-03 16:07:00,1.74501,1.74505,1.74473,1.74473,37000000.0
2006-02-03 16:08:00,1.74489,1.74561,1.74489,1.74551,37000000.0
2006-02-03 16:09:00,1.74593,1.74634,1.74588,1.74615,44000000.0
2006-02-03 16:10:00,1.7463,1.74645,1.74525,1.74525,41000000.0
2006-02-03 16:11:00,1.7455,1.74576,1.7455,1.74573,27000000.0
2006-02-03 16:12:00,1.7456,1.7458,1.7456,1.74575,22000000.0
2006-02-03 16:13:00,1.74598,1.74639,1.7457,1.74578,38000000.0
2006-02-03 16:14:00,1.74543,1.74608,1.74543,1.74571,41000000.0
2006-02-03 16:15:00,1.74517,1.74517,1.74493,1.745,42000000.0
2006-02-03 16:16:00,1.74489,1.74506,1.74456,1.74456,45000000.0
2006-02-03 16:17:00,1.74477,1.74498,1.74472,1.74498,22000000.0
2006-02-03 16:18:00,1.74544,1.74544,1.74482,1.74482,49000000.0
2006-02-03 16:19:00,1.74512,1.74587,1.74512,1.74535,27000000.0
2006-02-03 16:20:00,1.74591,1.74611,1.74569,1.74576,52000000.0
2006-02-03 16:21:00,1.74554,1.74607,1.74554,1.74586,37000000.0
2006-02-03 16:22:00,1.74605,1.74649,1.74605,1.74646,50000000.0
2006-02-03 16:23:00,1.74626,1.74636,1.74608,1.74636,48000000.0
2006-02-03 16:24:00,1.7461,1.7461,1.74566,1.74593,44000000.0
2006-02-03 16:25:00,1.74575,1.74591,1.74573,1.74587,28000000.0
2006-02-03 16:26:00,1.74585,1.74585,1.74558,1.74558,41000000.0
2006-02-03 16:27:00,1.74519,1.7463,1.74519,1.7463,46000000.0
2006-02-03 16:28:00,1.74633,1.74677,1.74633,1.74677,34000000.0
2006-02-03 16:29:00,1.74684,1.74684,1.74648,1.74675,24000000.0
2006-02-03 16:30:00,1.74662,1.74716,1.74662,1.74716,43000000.0
2006-02-03 16:31:00,1.74743,1.7475,1.74682,1.74703,36000000.0
2006-02-03 16:32:00,1.74718,1.74775,1.74718,1.74775,34000000.0
2006-02-03 16:33:00,1.74772,1.74772,1.74734,1.74744,41000000.0
2006-02-03 16:34:00,1.74741,1.74749,1.74724,1.74741,29000000.0
2006-02-03 16:35:00,1.7467,1.7467,1.74617,1.74617,53000000.0
2006-02-03 16:36:00,1.74607,1.74699,1.74603,1.74699,43000000.0
2006-02-03 16:37:00,1.74719,1.74748,1.74717,1.74748,56000000.0
2006-02-03 16:38:00,1.74761,1.74761,1.74734,1.74734,34000000.0
2006-02-03 16:39:00,1.74688,1.74738,1.74688,1.74738,43000000.0
2006-02-03 16:40:00,1.74765,1.74765,1.7473,1.74749,63000000.0
2006-02-03 16:41:00,1.74739,1.74773,1.74728,1.74767,44000000.0
2006-02-03 16:42:00,1.74775,1.74775,1.74688,1.74694,57000000.0
2006-02-03 16:43:00,1.7472,1.74729,1.7469,1.7469,20000000.0
2006-02-03 16:44:00,1.74637,1.74637,1.74591,1.74604,34000000.0
2006-02-03 16:45:00,1.74593,1.74595,1.7457,1.74586,41000000.0
2006-02-03 16:46:00,1.74583,1.74589,1.74566,1.74587,59000000.0
2006-02-03 16:47:00,1.74606,1.74655,1.74606,1.74634,55000000.0
2006-02-03 16:48:00,1.7464,1.7464,1.74563,1.74563,46000000.0
2006-02-03 16:49:00,1.74537,1.7456,1.74514,1.74527,35000000.0
2006-02-03 16:50:00,1.74574,1.74617,1.74574,1.74589,45000000.0
2006-02-03 16:51:00,1.74611,1.7462,1.746,1.7462,30000000.0
2006-02-03 16:52:00,1.74674,1.74767,1.74674,1.74758,30000000.0
2006-02-03 16:53:00,1.7473,1.74756,1.74719,1.74756,19000000.0
2006-02-03 16:54:00,1.74754,1.7478,1.74754,1.7478,18000000.0
2006-02-03 16:55:00,1.74755,1.74796,1.74755,1.74796,40000000.0
2006-02-03 16:56:00,1.74793,1.74793,1.74758,1.74783,37000000.0
2006-02-03 16:57:00,1.74753,1.74785,1.74753,1.74779,17000000.0
2006-02-03 16:58:00,1.7477,1.7477,1.74726,1.74757,45000000.0
2006-02-03 16:59:00,1.74718,1.74718,1.74651,1.74676,39000000.0
2006-02-03 17:00:00,1.74604,1.74702,1.74604,1.74682,47000000.0
2006-02-03 17:01:00,1.74725,1.74735,1.7468,1.74713,26000000.0
2006-02-03 17:02:00,1.74644,1.74649,1.74582,1.74592,33000000.0
2006-02-03 17:03:00,1.74633,1.74633,1.74583,1.74607,33000000.0
2006-02-03 17:04:00,1.7459,1.74623,1.7459,1.74617,37000000.0
2006-02-03 17:05:00,1.74624,1.74651,1.7462,1.74651,35000000.0
2006-02-03 17:06:00,1.74674,1.74674,1.74626,1.74626,46000000.0
2006-02-03 17:07:00,1.74623,1.74678,1.74623,1.7466,33000000.0
2006-02-03 17:08:00,1.74677,1.74677,1.7464,1.74655,45000000.0
2006-02-03 17:09:00,1.74621,1.74637,1.74605,1.74605,47000000.0
2006-02-03 17:10:00,1.74572,1.74582,1.74563,1.74563,6000000.0
2006-02-03 17:11:00,1.74564,1.74564,1.74551,1.74551,44000000.0
2006-02-03 17:12:00,1.74572,1.74577,1.74547,1.74547,23000000.0
2006-02-03 17:13:00,1.74544,1.74592,1.74542,1.74592,35000000.0
2006-02-03 17:14:00,1.74581,1.74581,1.74568,1.74571,27000000.0
2006-02-03 17:15:00,1.7457,1.74578,1.74533,1.74533,26000000.0
2006-02-03 17:16:00,1.74516,1.74587,1.74516,1.74587,27000000.0
2006-02-03 17:17:00,1.74626,1.74667,1.74626,1.74667,38000000.0
2006-02-03 17:18:00,1.74659,1.74664,1.74647,1.74664,29000000.0
2006-02-03 17:19:00,1.74641,1.74641,1.74617,1.74626,19000000.0
2006-02-03 17:20:00,1.7461,1.74621,1.74573,1.74573,29000000.0
2006-02-03 17:21:00,1.7458,1.7473,1.7458,1.7473,26000000.0
2006-02-03 17:22:00,1.7472,1.74734,1.74693,1.74734,30000000.0
2006-02-03 17:23:00,1.74765,1.74802,1.74765,1.74779,32000000.0
2006-02-03 17:24:00,1.74751,1.74751,1.74714,1.74714,23000000.0
2006-02-03 17:25:00,1.74723,1.74745,1.74718,1.74734,20000000.0
2006-02-03 17:26:00,1.74703,1.74711,1.74686,1.74693,18000000.0
2006-02-03 17:27:00,1.74692,1.74705,1.74674,1.74679,44000000.0
2006-02-03 17:28:00,1.74686,1.74688,1.74653,1.74671,39000000.0
2006-02-03 17:29:00,1.74677,1.74677,1.74627,1.74627,36000000.0
2006-02-03 17:30:00,1.74606,1.74632,1.74606,1.74616,61000000.0
2006-02-03 17:31:00,1.74618,1.74629,1.7461,1.74618,62000000.0
2006-02-03 17:32:00,1.74624,1.74651,1.74624,1.74646,54000000.0
2006-02-03 17:33:00,1.74633,1.74633,1.74565,1.74565,64000000.0
2006-02-03 17:34:00,1.74534,1.74567,1.74534,1.74567,60000000.0
2006-02-03 17:35:00,1.74596,1.74629,1.74596,1.74616,43000000.0
2006-02-03 17:36:00,1.74613,1.74616,1.74611,1.74614,58000000.0
2006-02-03 17:37:00,1.74619,1.74653,1.74613,1.74653,47000000.0
2006-02-03 17:38:00,1.74689,1.74711,1.74684,1.74705,44000000.0
2006-02-03 17:39:00,1.74696,1.74697,1.74686,1.74697,41000000.0
2006-02-03 17:40:00,1.74709,1.74741,1.74698,1.74741,59000000.0
2006-02-03 17:41:00,1.74737,1.74756,1.74702,1.74724,50000000.0
2006-02-03 17:42:00,1.74734,1.74734,1.74705,1.74717,37000000.0
2006-02-03 17:43:00,1.74702,1.74744,1.74702,1.74744,33000000.0
2006-02-03 17:44:00,1.74737,1.74737,1.74706,1.74706,46000000.0
2006-02-03 17:45:00,1.74713,1.74754,1.74713,1.7474,49000000.0
2006-02-03 17:46:00,1.74737,1.74737,1.74696,1.74696,56000000.0
2006-02-03 17:47:00,1.74708,1.74759,1.74708,1.74753,65000000.0
2006-02-03 17:48:00,1.74791,1.74823,1.74791,1.74794,61000000.0
2006-02-03 17:49:00,1.74794,1.74828,1.74786,1.74818,72000000.0
2006-02-03 17:50:00,1.74828,1.74828,1.74786,1.74815,53000000.0
2006-02-03 17:51:00,1.74806,1.74814,1.74801,1.74805,54000000.0
2006-02-03 17:52:00,1.7481,1.74818,1.74805,1.74812,51000000.0
2006-02-03 17:53:00,1.74815,1.7482,1.748,1.748,42000000.0
2006-02-03 17:54:00,1.74767,1.74786,1.74767,1.74785,32000000.0
2006-02-03 17:55:00,1.748,1.74809,1.74786,1.74786,32000000.0
2006-02-03 17:56:00,1.74766,1.74766,1.74736,1.74761,47000000.0
2006-02-03 17:57:00,1.74748,1.74781,1.74736,1.74736,34000000.0
2006-02-03 17:58:00,1.74734,1.74752,1.74734,1.74739,44000000.0
2006-02-03 17:59:00,1.74744,1.74753,1.74738,1.74753,39000000.0
2006-02-03 18:00:00,1.74726,1.74726,1.74696,1.74704,32000000.0
2006-02-03 18:01:00,1.74738,1.74738,1.74712,1.74712,52000000.0
2006-02-03 18:02:00,1.74702,1.7471,1.7468,1.74689,30000000.0
2006-02-03 18:03:00,1.74668,1.74668,1.74633,1.74633,38000000.0
2006-02-03 18:04:00,1.74642,1.74696,1.74642,1.74694,38000000.0
2006-02-03 18:05:00,1.74723,1.74723,1.74709,1.74712,36000000.0
2006-02-03 18:06:00,1.74743,1.74753,1.74723,1.74723,32000000.0
2006-02-03 18:07:00,1.74743,1.74743,1.74691,1.74703,38000000.0
2006-02-03 18:08:00,1.74688,1.74721,1.7467,1.74721,56000000.0
2006-02-03 18:09:00,1.7473,1.74732,1.74711,1.74715,34000000.0
2006-02-03 18:10:00,1.74724,1.74728,1.7471,1.74716,26000000.0
2006-02-03 18:11:00,1.74716,1.7474,1.74715,1.74715,34000000.0
2006-02-03 18:12:00,1.7469,1.74737,1.74655,1.74737,24000000.0
2006-02-03 18:13:00,1.74737,1.74794,1.74729,1.74794,30000000.0
2006-02-03 18:14:00,1.74793,1.74806,1.74747,1.74747,22000000.0
2006-02-03 18:15:00,1.7471,1.7471,1.74691,1.74691,21000000.0
2006-02-03 18:16:00,1.74676,1.74716,1.74676,1.74683,66000000.0
2006-02-03 18:17:00,1.74673,1.74695,1.74635,1.74639,60000000.0
2006-02-03 18:18:00,1.7465,1.7465,1.74633,1.74637,33000000.0
2006-02-03 18:19:00,1.74645,1.74653,1.74638,1.74649,46000000.0
2006-02-03 18:20:00,1.74631,1.74642,1.74624,1.74642,61000000.0
2006-02-03 18:21:00,1.74641,1.74641,1.74622,1.74636,37000000.0
2006-02-03 18:22:00,1.74651,1.74668,1.74643,1.74668,49000000.0
2006-02-03 18:23:00,1.74657,1.7468,1.74654,1.74674,34000000.0
2006-02-03 18:24:00,1.74686,1.74759,1.74686,1.74711,47000000.0
2006-02-03 18:25:00,1.74704,1.74741,1.74704,1.74741,31000000.0
2006-02-03 18:26:00,1.74762,1.74813,1.74762,1.74813,43000000.0
2006-02-03 18:27:00,1.74836,1.74859,1.74836,1.74844,35000000.0
2006-02-03 18:28:00,1.7484,1.7484,1.74808,1.74808,18000000.0
2006-02-03 18:29:00,1.74809,1.7484,1.74809,1.74818,24000000.0
2006-02-03 18:30:00,1.74848,1.74854,1.74813,1.74813,32000000.0
2006-02-03 18:31:00,1.74829,1.74868,1.74829,1.74854,46000000.0
2006-02-03 18:32:00,1.74862,1.74862,1.74815,1.74815,55000000.0
2006-02-03 18:33:00,1.74807,1.7485,1.74807,1.7485,29000000.0
2006-02-03 18:34:00,1.74856,1.74878,1.74856,1.74878,32000000.0
2006-02-03 18:35:00,1.74867,1.74878,1.74851,1.7486,47000000.0
2006-02-03 18:36:00,1.74885,1.74935,1.74883,1.74935,65000000.0
2006-02-03 18:37:00,1.74961,1.7499,1.74954,1.74957,63000000.0
2006-02-03 18:38:00,1.74939,1.74942,1.7493,1.74934,61000000.0
2006-02-03 18:39:00,1.74901,1.74907,1.74875,1.74892,37000000.0
2006-02-03 18:40:00,1.74893,1.74934,1.74891,1.74934,52000000.0
2006-02-03 18:41:00,1.74963,1.74978,1.74952,1.74974,68000000.0
2006-02-03 18:42:00,1.74975,1.74975,1.74947,1.74956,40000000.0
2006-02-03 18:43:00,1.74927,1.74927,1.74902,1.74902,39000000.0
2006-02-03 18:44:00,1.74896,1.74904,1.74875,1.74875,33000000.0
2006-02-03 18:45:00,1.74875,1.74927,1.74875,1.74927,57000000.0
2006-02-03 18:46:00,1.74931,1.74952,1.74927,1.74943,61000000.0
2006-02-03 18:47:00,1.7498,1.7498,1.74935,1.74961,41000000.0
2006-02-03 18:48:00,1.7491,1.74939,1.7491,1.74933,26000000.0
2006-02-03 18:49:00,1.74922,1.74947,1.74896,1.74896,31000000.0
2006-02-03 18:50:00,1.7495,1.74961,1.7491,1.74936,37000000.0
2006-02-03 18:51:00,1.74952,1.74983,1.74952,1.74983,17000000.0
2006-02-03 18:52:00,1.74979,1.74979,1.7493,1.74972,33000000.0
2006-02-03 18:53:00,1.7503,1.7503,1.74976,1.75014,31000000.0
2006-02-03 18:54:00,1.75016,1.75024,1.75003,1.75003,11000000.0
2006-02-03 18:55:00,1.7499,1.75003,1.74983,1.74997,22000000.0
2006-02-03 18:56:00,1.74989,1.74994,1.74968,1.74971,16000000.0
2006-02-03 18:57:00,1.74957,1.74969,1.74948,1.74948,15000000.0
2006-02-03 18:58:00,1.74983,1.75011,1.74982,1.74982,19000000.0
2006-02-03 18:59:00,1.74969,1.74977,1.74955,1.74976,26000000.0
2006-02-03 19:00:00,1.74982,1.74985,1.74959,1.74985,12000000.0
2006-02-03 19:01:00,1.74946,1.74946,1.74888,1.74888,18000000.0
2006-02-03 19:02:00,1.74903,1.74981,1.74903,1.74981,23000000.0
2006-02-03 19:03:00,1.74977,1.74989,1.74977,1.74984,21000000.0
2006-02-03 19:04:00,1.74979,1.74993,1.74978,1.7498,55000000.0
2006-02-03 19:06:00,1.74964,1.75,1.74937,1.74995,63000000.0
2006-02-03 19:07:00,1.74994,1.74994,1.74903,1.74903,39000000.0
2006-02-03 19:08:00,1.74927,1.74927,1.74911,1.74912,32000000.0
2006-02-03 19:09:00,1.74889,1.7489,1.74852,1.74858,56000000.0
2006-02-03 19:10:00,1.74845,1.74872,1.74845,1.74868,27000000.0
2006-02-03 19:11:00,1.7487,1.74874,1.74853,1.74866,36000000.0
2006-02-03 19:12:00,1.74873,1.74905,1.74873,1.74905,25000000.0
2006-02-03 19:13:00,1.74945,1.74962,1.74943,1.74954,23000000.0
2006-02-03 19:14:00,1.74929,1.74952,1.74929,1.74952,37000000.0
2006-02-03 19:16:00,1.74925,1.7493,1.74924,1.74924,23000000.0
2006-02-03 19:17:00,1.74921,1.74921,1.74907,1.74908,17000000.0
2006-02-03 19:18:00,1.74919,1.74919,1.749,1.749,30000000.0
2006-02-03 19:19:00,1.74907,1.74922,1.74906,1.74922,36000000.0
2006-02-03 19:20:00,1.74913,1.74918,1.74857,1.74857,23000000.0
2006-02-03 19:21:00,1.74851,1.74857,1.74848,1.74857,21000000.0
2006-02-03 19:22:00,1.74836,1.74853,1.74829,1.74848,25000000.0
2006-02-03 19:23:00,1.7485,1.7485,1.74827,1.74827,12000000.0
2006-02-03 19:24:00,1.74855,1.74865,1.74839,1.74849,39000000.0
2006-02-03 19:25:00,1.7479,1.7482,1.74785,1.74812,49000000.0
2006-02-03 19:27:00,1.74805,1.74822,1.74804,1.74822,51000000.0
2006-02-03 19:28:00,1.7483,1.74834,1.74808,1.74808,40000000.0
2006-02-03 19:29:00,1.74792,1.74792,1.7475,1.74772,28000000.0
2006-02-03 19:30:00,1.74783,1.74783,1.74743,1.74747,32000000.0
2006-02-03 19:31:00,1.74733,1.74775,1.74733,1.74763,28000000.0
2006-02-03 19:32:00,1.74767,1.74767,1.74735,1.74757,31000000.0
2006-02-03 19:33:00,1.74789,1.74789,1.74763,1.74763,14000000.0
2006-02-03 19:34:00,1.74763,1.74793,1.74755,1.74786,49000000.0
2006-02-03 19:36:00,1.74771,1.74776,1.74762,1.74766,16000000.0
2006-02-03 19:37:00,1.74759,1.74764,1.74742,1.74763,26000000.0
2006-02-03 19:38:00,1.74765,1.7477,1.74757,1.74761,8000000.0
2006-02-03 19:39:00,1.74764,1.74764,1.74741,1.74751,13000000.0
2006-02-03 19:41:00,1.74749,1.74756,1.74739,1.74753,17000000.0
2006-02-03 19:42:00,1.74744,1.74757,1.74736,1.74754,19000000.0
2006-02-03 19:43:00,1.74774,1.748,1.74763,1.74792,21000000.0
2006-02-03 19:44:00,1.748,1.74812,1.74797,1.74802,21000000.0
2006-02-03 19:45:00,1.74805,1.74853,1.74805,1.74836,33000000.0
2006-02-03 19:46:00,1.74887,1.74893,1.74865,1.74865,18000000.0
2006-02-03 19:47:00,1.74866,1.74882,1.74863,1.7487,22000000.0
2006-02-03 19:48:00,1.74857,1.74857,1.7481,1.7481,18000000.0
2006-02-03 19:49:00,1.748,1.74827,1.748,1.74827,27000000.0
2006-02-03 19:50:00,1.74824,1.74845,1.74824,1.74845,23000000.0
2006-02-03 19:51:00,1.74838,1.74839,1.7465,1.74836,7000000.0
2006-02-03 19:52:00,1.74834,1.74842,1.74818,1.74818,15000000.0
2006-02-03 19:53:00,1.74782,1.74788,1.74768,1.74775,21000000.0
2006-02-03 19:54:00,1.74776,1.74786,1.74763,1.74763,9000000.0
2006-02-03 19:55:00,1.74752,1.74764,1.7472,1.74764,30000000.0
2006-02-03 19:56:00,1.74771,1.74775,1.74767,1.74775,20000000.0
2006-02-03 19:57:00,1.74786,1.74834,1.74786,1.74834,12000000.0
2006-02-03 19:59:00,1.74816,1.74816,1.74802,1.7481,31000000.0
2006-02-03 20:03:00,1.74819,1.74822,1.74809,1.74822,18000000.0
2006-02-03 20:04:00,1.74807,1.74822,1.74802,1.74802,27000000.0
2006-02-03 20:05:00,1.74792,1.748,1.7478,1.74788,23000000.0
2006-02-03 20:06:00,1.7478,1.7478,1.74762,1.74768,13000000.0
2006-02-03 20:07:00,1.74765,1.7478,1.74752,1.74753,29000000.0
2006-02-03 20:08:00,1.74753,1.74786,1.74753,1.7478,15000000.0
2006-02-03 20:09:00,1.74801,1.74804,1.74795,1.74795,17000000.0
2006-02-03 20:10:00,1.748,1.74808,1.74784,1.74804,8000000.0
2006-02-03 20:11:00,1.74792,1.7481,1.74782,1.74796,10000000.0
2006-02-03 20:12:00,1.74789,1.74796,1.74786,1.74788,15000000.0
2006-02-03 20:14:00,1.74765,1.74778,1.74763,1.74776,15000000.0
2006-02-03 20:16:00,1.7477,1.74775,1.74759,1.74764,22000000.0
2006-02-03 20:17:00,1.74765,1.74787,1.74736,1.74766,7000000.0
2006-02-03 20:18:00,1.74773,1.74778,1.7476,1.74762,24000000.0
2006-02-03 20:19:00,1.74763,1.74777,1.74758,1.74758,9000000.0
2006-02-03 20:21:00,1.74776,1.74778,1.7476,1.7476,7000000.0
2006-02-03 20:22:00,1.74763,1.74766,1.74757,1.74757,12000000.0
2006-02-03 20:23:00,1.74752,1.74766,1.74752,1.74766,8000000.0
2006-02-03 20:24:00,1.74768,1.74794,1.74767,1.74777,15000000.0
2006-02-03 20:25:00,1.74771,1.748,1.74771,1.74787,16000000.0
2006-02-03 20:26:00,1.74798,1.7484,1.74798,1.7484,22000000.0
2006-02-03 20:27:00,1.74847,1.74851,1.74832,1.74834,11000000.0
2006-02-03 20:28:00,1.74837,1.74873,1.74837,1.74873,7000000.0
2006-02-03 20:29:00,1.7486,1.74881,1.7486,1.74865,20000000.0
2006-02-03 20:31:00,1.74879,1.74879,1.7487,1.7487,4000000.0
2006-02-03 20:32:00,1.74862,1.74876,1.74862,1.74876,20000000.0
2006-02-03 20:33:00,1.7488,1.7488,1.74849,1.74859,14000000.0
2006-02-03 20:34:00,1.74865,1.74867,1.74854,1.74861,28000000.0
2006-02-03 20:36:00,1.74853,1.74853,1.74841,1.74842,11000000.0
2006-02-03 20:37:00,1.74847,1.74852,1.74842,1.74845,7000000.0
2006-02-03 20:38:00,1.74849,1.74855,1.74836,1.74843,10000000.0
2006-02-03 20:39:00,1.74845,1.74852,1.74842,1.74842,9000000.0
2006-02-03 20:40:00,1.7486,1.74868,1.74852,1.74855,8000000.0
2006-02-03 20:41:00,1.74865,1.74874,1.74859,1.74859,8000000.0
2006-02-03 20:42:00,1.74848,1.74869,1.74848,1.74848,15000000.0
2006-02-03 20:43:00,1.74866,1.74874,1.74866,1.74871,12000000.0
2006-02-03 20:44:00,1.7486,1.74879,1.7486,1.74878,7000000.0
2006-02-03 20:45:00,1.74859,1.7486,1.74846,1.74856,12000000.0
2006-02-03 20:46:00,1.74865,1.74872,1.74865,1.74869,9000000.0
2006-02-03 20:47:00,1.74871,1.74886,1.74871,1.74879,11000000.0
2006-02-03 20:48:00,1.74865,1.74876,1.7486,1.74862,11000000.0
2006-02-03 20:49:00,1.74871,1.74886,1.74867,1.74886,18000000.0
2006-02-03 20:50:00,1.74886,1.74891,1.74882,1.74891,7000000.0
2006-02-03 20:51:00,1.74888,1.74888,1.74871,1.74875,18000000.0
2006-02-03 20:52:00,1.74876,1.74881,1.74871,1.74871,15000000.0
2006-02-03 20:53:00,1.74867,1.74867,1.74858,1.7486,8000000.0
2006-02-03 20:54:00,1.74848,1.74859,1.74844,1.74844,10000000.0
2006-02-03 20:55:00,1.7483,1.74838,1.74823,1.7483,5000000.0
2006-02-03 20:56:00,1.74838,1.74838,1.74828,1.74831,8000000.0
2006-02-03 20:58:00,1.7483,1.74839,1.7482,1.74839,14000000.0
2006-02-03 20:59:00,1.74851,1.7487,1.74851,1.74868,8000000.0
2006-02-03 21:00:00,1.74873,1.74877,1.74868,1.74877,7000000.0
2006-02-03 21:01:00,1.74885,1.74888,1.74879,1.74881,16000000.0
2006-02-03 21:02:00,1.7487,1.74887,1.74868,1.7488,8000000.0
2006-02-03 21:05:00,1.74877,1.74885,1.74874,1.74875,11000000.0
2006-02-03 21:06:00,1.74878,1.74885,1.74874,1.74875,8000000.0
2006-02-03 21:07:00,1.74853,1.74853,1.74834,1.74839,7000000.0
2006-02-03 21:08:00,1.74843,1.74848,1.74841,1.74844,11000000.0
2006-02-03 21:10:00,1.74844,1.74844,1.74824,1.74834,10000000.0
2006-02-03 21:11:00,1.74826,1.74848,1.74826,1.74845,8000000.0
2006-02-03 21:12:00,1.74852,1.74852,1.7463,1.7463,10000000.0
2006-02-03 21:14:00,1.7486,1.74884,1.74857,1.74884,7000000.0
2006-02-03 21:15:00,1.74884,1.74888,1.74879,1.74879,11000000.0
2006-02-03 21:16:00,1.74881,1.74881,1.74871,1.74875,9000000.0
2006-02-03 21:17:00,1.74881,1.74886,1.74872,1.74883,7000000.0
2006-02-03 21:18:00,1.74875,1.7489,1.74875,1.74888,7000000.0
2006-02-03 21:19:00,1.74893,1.74902,1.74883,1.7489,8000000.0
2006-02-03 21:20:00,1.74902,1.74904,1.74895,1.74898,12000000.0
2006-02-03 21:21:00,1.74888,1.7489,1.74867,1.74887,8000000.0
2006-02-03 21:22:00,1.74902,1.74902,1.74892,1.74892,7000000.0
2006-02-03 21:23:00,1.74881,1.74901,1.74876,1.74901,10000000.0
2006-02-03 21:24:00,1.74908,1.74919,1.74898,1.74914,11000000.0
2006-02-03 21:25:00,1.74924,1.74933,1.74919,1.74933,6000000.0
2006-02-03 21:26:00,1.74939,1.74948,1.74936,1.74936,5000000.0
2006-02-03 21:27:00,1.74943,1.7496,1.74943,1.7496,6000000.0
2006-02-03 21:28:00,1.74973,1.74989,1.7497,1.74989,20000000.0
2006-02-03 21:29:00,1.74998,1.75004,1.74984,1.75,8000000.0
2006-02-03 21:30:00,1.75004,1.75011,1.75004,1.75007,9000000.0
2006-02-03 21:31:00,1.75009,1.7504,1.75009,1.7504,4000000.0
2006-02-03 21:32:00,1.75046,1.75046,1.75024,1.7503,7000000.0
2006-02-03 21:33:00,1.75034,1.75037,1.75025,1.75028,6000000.0
2006-02-03 21:35:00,1.75019,1.75019,1.75004,1.75006,11000000.0
2006-02-03 21:36:00,1.74995,1.75002,1.74988,1.74992,11000000.0
2006-02-03 21:37:00,1.74979,1.74981,1.7497,1.74978,11000000.0
2006-02-03 21:38:00,1.74966,1.74985,1.74948,1.7495,26000000.0
2006-02-03 21:39:00,1.74956,1.74979,1.74956,1.74979,18000000.0
2006-02-03 21:40:00,1.74984,1.74993,1.7498,1.7499,12000000.0
2006-02-03 21:41:00,1.7499,1.7499,1.74963,1.74981,7000000.0
2006-02-03 21:42:00,1.74984,1.74993,1.74984,1.74989,7000000.0
2006-02-03 21:44:00,1.74978,1.74978,1.74963,1.74974,18000000.0
2006-02-03 21:45:00,1.74965,1.74994,1.74965,1.74994,7000000.0
2006-02-03 21:46:00,1.74978,1.74983,1.74973,1.74983,6000000.0
2006-02-03 21:47:00,1.7497,1.74986,1.7497,1.74986,4000000.0
2006-02-03 21:48:00,1.74996,1.75006,1.74993,1.75006,7000000.0
2006-02-03 21:49:00,1.75013,1.75013,1.75001,1.75007,8000000.0
2006-02-03 21:50:00,1.75007,1.75007,1.74995,1.74999,10000000.0
2006-02-03 21:51:00,1.74998,1.75034,1.74998,1.75034,7000000.0
2006-02-03 21:52:00,1.75037,1.75039,1.7502,1.75032,7000000.0
2006-02-03 21:53:00,1.75022,1.7503,1.75007,1.75007,8000000.0
2006-02-03 21:54:00,1.75029,1.75034,1.75029,1.75034,9000000.0
2006-02-03 21:55:00,1.75038,1.75042,1.75032,1.75038,11000000.0
2006-02-03 21:56:00,1.75039,1.75047,1.75028,1.75028,11000000.0
2006-02-03 21:57:00,1.75024,1.75041,1.75021,1.75041,13000000.0
2006-02-03 21:58:00,1.75042,1.75047,1.75036,1.75038,6000000.0
2006-02-03 21:59:00,1.75038,1.75051,1.75032,1.75035,25000000.0
2006-02-03 22:00:00,1.75048,1.75057,1.75043,1.75045,12000000.0
2006-02-03 22:01:00,1.75053,1.75053,1.75042,1.75046,6000000.0
2006-02-03 22:02:00,1.75035,1.75035,1.75009,1.75009,11000000.0
2006-02-03 22:03:00,1.75009,1.7502,1.75007,1.75007,9000000.0
2006-02-03 22:05:00,1.75009,1.75016,1.75005,1.75016,5000000.0
2006-02-03 22:14:00,1.75008,1.75014,1.75008,1.75013,13000000.0
2006-02-03 22:15:00,1.75016,1.75023,1.7501,1.7501,7000000.0
2006-02-03 22:17:00,1.74992,1.74993,1.74987,1.74993,16000000.0
2006-02-03 22:18:00,1.75008,1.7501,1.74998,1.7501,5000000.0
2006-02-03 22:19:00,1.75013,1.75013,1.74997,1.7501,6000000.0
2006-02-03 22:20:00,1.74996,1.75014,1.74965,1.75009,7000000.0
2006-02-03 22:21:00,1.75,1.75,1.74987,1.74987,11000000.0
2006-02-03 22:23:00,1.74984,1.74991,1.74984,1.74988,15000000.0
2006-02-03 22:24:00,1.74982,1.7499,1.74971,1.74971,10000000.0
2006-02-03 22:26:00,1.74984,1.74993,1.74971,1.74989,10000000.0
2006-02-03 22:27:00,1.7497,1.74975,1.74968,1.74968,10000000.0
2006-02-03 22:28:00,1.74964,1.74964,1.74955,1.74957,8000000.0
2006-02-03 22:29:00,1.74941,1.74945,1.74936,1.7494,7000000.0
2006-02-03 22:30:00,1.74968,1.74968,1.7496,1.74968,5000000.0
2006-02-03 22:31:00,1.74967,1.74974,1.74952,1.74952,7000000.0
2006-02-03 22:32:00,1.74966,1.74975,1.74952,1.7496,7000000.0
2006-02-03 22:33:00,1.74958,1.7496,1.74944,1.74944,6000000.0
2006-02-03 22:34:00,1.7496,1.74969,1.74942,1.74969,47000000.0
2006-02-03 22:35:00,1.74985,1.75006,1.74978,1.75006,8000000.0
2006-02-03 22:36:00,1.7501,1.75017,1.74995,1.74995,7000000.0
2006-02-03 22:40:00,1.74984,1.74986,1.74978,1.74979,9000000.0
2006-02-03 22:41:00,1.74972,1.74983,1.74972,1.74973,16000000.0
2006-02-03 22:42:00,1.74974,1.74988,1.74973,1.74977,9000000.0
2006-02-03 22:43:00,1.74954,1.74957,1.74951,1.74953,11000000.0
2006-02-03 22:44:00,1.74961,1.74968,1.74961,1.74962,8000000.0
2006-02-03 22:45:00,1.74971,1.74978,1.74971,1.74973,12000000.0
2006-02-03 22:47:00,1.74978,1.74978,1.7497,1.7497,16000000.0
2006-02-03 22:49:00,1.74968,1.74969,1.74955,1.74955,12000000.0
2006-02-03 22:50:00,1.7495,1.74955,1.74945,1.74945,16000000.0
2006-02-03 22:51:00,1.74954,1.74957,1.74943,1.74946,7000000.0
2006-02-03 22:52:00,1.7495,1.7495,1.74935,1.74944,5000000.0
2006-02-03 22:53:00,1.74956,1.74963,1.74954,1.74963,8000000.0
2006-02-03 22:54:00,1.74966,1.74966,1.74956,1.74958,7000000.0
2006-02-03 22:56:00,1.74953,1.74961,1.74953,1.74961,8000000.0
2006-02-03 22:59:00,1.74962,1.74963,1.74959,1.7496,9000000.0
2006-02-03 23:01:00,1.7497,1.74985,1.74964,1.74964,9000000.0
2006-02-03 23:02:00,1.7498,1.74982,1.74976,1.74979,7000000.0
2006-02-03 23:03:00,1.74959,1.74961,1.7495,1.7495,12000000.0
2006-02-03 23:04:00,1.74949,1.74986,1.74949,1.74986,9000000.0
2006-02-03 23:05:00,1.7498,1.74984,1.74979,1.74979,11000000.0
2006-02-03 23:06:00,1.74989,1.75,1.74989,1.74995,5000000.0
2006-02-03 23:08:00,1.75006,1.75006,1.74993,1.75003,15000000.0
2006-02-03 23:09:00,1.7501,1.75029,1.7501,1.75029,7000000.0
2006-02-03 23:10:00,1.7504,1.7504,1.75012,1.75012,8000000.0
2006-02-03 23:11:00,1.75018,1.75018,1.75001,1.75001,8000000.0
2006-02-03 23:12:00,1.75013,1.75013,1.7499,1.75002,8000000.0
2006-02-03 23:13:00,1.75005,1.75016,1.75,1.75008,7000000.0
2006-02-03 23:14:00,1.75014,1.75033,1.75014,1.75032,9000000.0
2006-02-03 23:16:00,1.75023,1.75024,1.75007,1.75016,9000000.0
2006-02-03 23:17:00,1.7501,1.75028,1.7501,1.75028,7000000.0
2006-02-03 23:18:00,1.75028,1.75033,1.74994,1.75031,7000000.0
2006-02-03 23:20:00,1.75019,1.75025,1.75002,1.7502,9000000.0
2006-02-03 23:21:00,1.7503,1.7503,1.75003,1.75017,5000000.0
2006-02-03 23:22:00,1.75012,1.75028,1.75012,1.75023,7000000.0
2006-02-03 23:23:00,1.75037,1.75041,1.75033,1.75041,6000000.0
2006-02-03 23:24:00,1.75031,1.75046,1.7503,1.75033,9000000.0
2006-02-03 23:26:00,1.75041,1.75048,1.7504,1.75048,5000000.0
2006-02-03 23:29:00,1.75032,1.75037,1.75028,1.7503,25000000.0
2006-02-03 23:32:00,1.75032,1.75038,1.75017,1.75017,9000000.0
2006-02-03 23:33:00,1.75028,1.75031,1.75021,1.75021,5000000.0
2006-02-03 23:39:00,1.75004,1.75013,1.74989,1.74994,11000000.0
2006-02-03 23:40:00,1.74988,1.74988,1.74944,1.7495,21000000.0
2006-02-03 23:42:00,1.74979,1.74985,1.74978,1.74981,19000000.0
2006-02-03 23:43:00,1.74998,1.75004,1.74994,1.75,7000000.0
2006-02-03 23:44:00,1.74992,1.7501,1.74992,1.74993,8000000.0
2006-02-03 23:46:00,1.75008,1.75008,1.75001,1.75004,8000000.0
2006-02-03 23:48:00,1.75013,1.75034,1.75013,1.75034,8000000.0
2006-02-03 23:49:00,1.75031,1.75036,1.75021,1.75024,8000000.0
2006-02-03 23:50:00,1.75018,1.75041,1.75017,1.75024,8000000.0
2006-02-03 23:51:00,1.75055,1.75063,1.7505,1.7505,7000000.0
2006-02-03 23:52:00,1.75047,1.75047,1.75041,1.75041,7000000.0
2006-02-03 23:53:00,1.75034,1.75056,1.75034,1.7505,10000000.0
2006-02-03 23:55:00,1.75026,1.75033,1.75019,1.75033,9000000.0
2006-02-03 23:56:00,1.75022,1.75049,1.75022,1.75038,12000000.0
2006-02-03 23:57:00,1.75055,1.75055,1.75049,1.75051,6000000.0
2006-02-03 23:58:00,1.75028,1.75028,1.75007,1.75007,8000000.0
2006-02-03 23:59:00,1.75039,1.75039,1.75033,1.75035,6000000.0
2006-02-06 00:01:00,1.75042,1.75132,1.75042,1.75132,8000000.0
2006-02-06 00:05:00,1.75133,1.75133,1.75084,1.75094,9000000.0
2006-02-06 00:06:00,1.75101,1.75112,1.75097,1.75097,8000000.0
2006-02-06 00:10:00,1.75095,1.75095,1.75077,1.75081,23000000.0
2006-02-06 00:11:00,1.75088,1.75107,1.75081,1.75093,11000000.0
2006-02-06 00:12:00,1.75086,1.75099,1.75073,1.75079,9000000.0
2006-02-06 00:13:00,1.75104,1.75113,1.75104,1.75112,8000000.0
2006-02-06 00:16:00,1.751,1.7511,1.75099,1.7511,9000000.0
2006-02-06 00:20:00,1.75123,1.75125,1.75112,1.75116,9000000.0
2006-02-06 00:26:00,1.75073,1.75073,1.7469,1.7469,7000000.0
2006-02-06 00:29:00,1.74639,1.74641,1.74626,1.74632,6000000.0
2006-02-06 00:30:00,1.74619,1.74629,1.74605,1.74629,7000000.0
2006-02-06 00:32:00,1.74624,1.74628,1.74604,1.74625,7000000.0
2006-02-06 00:34:00,1.74626,1.74626,1.7461,1.7461,7000000.0
2006-02-06 00:36:00,1.7463,1.74674,1.7463,1.74674,5000000.0
2006-02-06 00:37:00,1.74681,1.74745,1.74681,1.74745,6000000.0
2006-02-06 00:38:00,1.74781,1.7481,1.7478,1.74804,7000000.0
2006-02-06 00:39:00,1.74844,1.74851,1.74836,1.74836,10000000.0
2006-02-06 00:40:00,1.7482,1.74851,1.7482,1.74851,7000000.0
2006-02-06 00:41:00,1.74877,1.74918,1.74877,1.74918,6000000.0
2006-02-06 00:42:00,1.74855,1.74867,1.74851,1.74867,8000000.0
2006-02-06 00:43:00,1.7488,1.74905,1.7488,1.74905,4000000.0
2006-02-06 00:44:00,1.74899,1.74899,1.74833,1.74877,11000000.0
2006-02-06 00:45:00,1.74874,1.74887,1.74874,1.74883,7000000.0
2006-02-06 00:47:00,1.74895,1.74907,1.74893,1.74902,7000000.0
2006-02-06 00:48:00,1.74895,1.74895,1.74812,1.74813,8000000.0
2006-02-06 00:49:00,1.74786,1.7479,1.7477,1.74784,5000000.0
2006-02-06 00:50:00,1.74788,1.74813,1.74787,1.74809,10000000.0
2006-02-06 00:51:00,1.7481,1.7481,1.74793,1.74802,5000000.0
2006-02-06 00:52:00,1.74828,1.74849,1.74828,1.74829,7000000.0
2006-02-06 00:53:00,1.74849,1.74862,1.7483,1.74839,11000000.0
2006-02-06 00:55:00,1.74858,1.74869,1.74856,1.74868,7000000.0
2006-02-06 00:56:00,1.74868,1.74888,1.74864,1.74888,6000000.0
2006-02-06 00:57:00,1.749,1.74912,1.74891,1.74891,8000000.0
2006-02-06 00:58:00,1.74896,1.74902,1.74894,1.74896,10000000.0
2006-02-06 00:59:00,1.74882,1.74882,1.74855,1.74859,7000000.0
2006-02-06 01:00:00,1.74866,1.74883,1.74851,1.74851,19000000.0
2006-02-06 01:01:00,1.74839,1.74841,1.74807,1.7482,12000000.0
2006-02-06 01:02:00,1.74826,1.7485,1.74822,1.74842,8000000.0
2006-02-06 01:03:00,1.74865,1.74883,1.74854,1.74857,7000000.0
2006-02-06 01:04:00,1.74865,1.74884,1.74858,1.74868,8000000.0
2006-02-06 01:05:00,1.74878,1.74881,1.74871,1.74881,7000000.0
2006-02-06 01:06:00,1.7488,1.74907,1.7488,1.74907,8000000.0
2006-02-06 01:07:00,1.74904,1.74908,1.74893,1.74897,11000000.0
2006-02-06 01:09:00,1.74877,1.7489,1.74865,1.74887,8000000.0
2006-02-06 01:10:00,1.74886,1.74886,1.74851,1.74865,10000000.0
2006-02-06 01:11:00,1.74867,1.7488,1.74863,1.74864,11000000.0
2006-02-06 01:12:00,1.74877,1.74885,1.74877,1.74884,8000000.0
2006-02-06 01:13:00,1.74922,1.74939,1.74913,1.74913,8000000.0
2006-02-06 01:14:00,1.74932,1.74932,1.74908,1.74919,10000000.0
2006-02-06 01:15:00,1.74915,1.74924,1.74905,1.74924,10000000.0
2006-02-06 01:17:00,1.74917,1.74917,1.74883,1.74883,11000000.0
2006-02-06 01:19:00,1.74922,1.74933,1.7492,1.74922,11000000.0
2006-02-06 01:21:00,1.74937,1.74941,1.74926,1.74926,7000000.0
2006-02-06 01:23:00,1.74915,1.74915,1.74891,1.74896,8000000.0
2006-02-06 01:28:00,1.74882,1.7489,1.74869,1.7489,9000000.0
2006-02-06 01:29:00,1.74864,1.74887,1.74864,1.74877,10000000.0
2006-02-06 01:30:00,1.74885,1.74963,1.74885,1.74963,10000000.0
2006-02-06 01:31:00,1.74976,1.74976,1.74946,1.74955,7000000.0
2006-02-06 01:32:00,1.74943,1.74943,1.74911,1.74929,18000000.0
2006-02-06 01:33:00,1.74932,1.74951,1.7493,1.74951,6000000.0
2006-02-06 01:35:00,1.7495,1.74953,1.74941,1.7495,8000000.0
2006-02-06 01:40:00,1.74942,1.74942,1.74937,1.74937,7000000.0
2006-02-06 01:41:00,1.74936,1.74939,1.74929,1.74929,11000000.0
2006-02-06 01:43:00,1.74932,1.74932,1.74902,1.74921,8000000.0
2006-02-06 01:44:00,1.74918,1.7492,1.74908,1.74908,7000000.0
2006-02-06 01:45:00,1.74915,1.74921,1.74896,1.74906,7000000.0
2006-02-06 01:46:00,1.74908,1.74929,1.74904,1.74929,7000000.0
2006-02-06 01:47:00,1.74933,1.74956,1.74933,1.74945,14000000.0
2006-02-06 01:50:00,1.74953,1.74966,1.74953,1.74965,10000000.0
2006-02-06 01:51:00,1.7495,1.7495,1.74909,1.74909,16000000.0
2006-02-06 01:52:00,1.74891,1.74893,1.74842,1.74848,13000000.0
2006-02-06 01:53:00,1.74831,1.74831,1.74824,1.74824,7000000.0
2006-02-06 01:54:00,1.74818,1.74818,1.74799,1.74803,9000000.0
2006-02-06 01:55:00,1.74744,1.74797,1.74744,1.74791,11000000.0
2006-02-06 01:56:00,1.7484,1.7484,1.74816,1.74835,17000000.0
2006-02-06 01:57:00,1.74832,1.74842,1.74832,1.7484,13000000.0
2006-02-06 01:58:00,1.74839,1.74848,1.74839,1.74848,10000000.0
2006-02-06 01:59:00,1.74852,1.74852,1.74811,1.74811,7000000.0
2006-02-06 02:00:00,1.74811,1.74819,1.74807,1.74819,10000000.0
2006-02-06 02:01:00,1.7485,1.74875,1.7485,1.74857,8000000.0
2006-02-06 02:02:00,1.7488,1.74888,1.74869,1.74886,7000000.0
2006-02-06 02:03:00,1.74903,1.7502,1.74779,1.74969,10000000.0
2006-02-06 02:04:00,1.74948,1.7499,1.74948,1.7499,7000000.0
2006-02-06 02:05:00,1.74968,1.74974,1.74949,1.74956,10000000.0
2006-02-06 02:06:00,1.74956,1.74966,1.74948,1.74956,10000000.0
2006-02-06 02:07:00,1.74957,1.74971,1.74957,1.7497,8000000.0
2006-02-06 02:08:00,1.74962,1.75014,1.74951,1.75014,8000000.0
2006-02-06 02:09:00,1.74997,1.75013,1.74976,1.74976,7000000.0
2006-02-06 02:10:00,1.74959,1.74967,1.74942,1.74942,9000000.0
2006-02-06 02:11:00,1.7497,1.74975,1.74959,1.74966,8000000.0
2006-02-06 02:12:00,1.74958,1.74974,1.74948,1.74974,8000000.0
2006-02-06 02:13:00,1.74979,1.74982,1.74974,1.74974,7000000.0
2006-02-06 02:14:00,1.74952,1.74961,1.7494,1.7494,9000000.0
2006-02-06 02:15:00,1.74924,1.74945,1.74921,1.74945,8000000.0
2006-02-06 02:16:00,1.74949,1.74965,1.74948,1.74956,8000000.0
2006-02-06 02:17:00,1.74968,1.75034,1.74968,1.75034,6000000.0
2006-02-06 02:18:00,1.74976,1.75006,1.74976,1.75006,7000000.0
2006-02-06 02:19:00,1.75017,1.7502,1.74986,1.7502,11000000.0
2006-02-06 02:20:00,1.75058,1.75096,1.75058,1.75096,6000000.0
2006-02-06 02:21:00,1.75134,1.75141,1.75128,1.75128,7000000.0
2006-02-06 02:22:00,1.75132,1.75132,1.7511,1.7511,8000000.0
2006-02-06 02:23:00,1.75098,1.75104,1.75091,1.75092,10000000.0
2006-02-06 02:24:00,1.75076,1.75091,1.75066,1.75091,11000000.0
2006-02-06 02:25:00,1.75057,1.75086,1.75051,1.75086,11000000.0
2006-02-06 02:26:00,1.75115,1.75123,1.75089,1.75089,8000000.0
2006-02-06 02:27:00,1.7506,1.7509,1.75052,1.75076,9000000.0
2006-02-06 02:28:00,1.75088,1.75115,1.75088,1.75105,10000000.0
2006-02-06 02:29:00,1.7509,1.7509,1.75066,1.75087,7000000.0
2006-02-06 02:30:00,1.75085,1.75101,1.75079,1.75101,5000000.0
2006-02-06 02:31:00,1.75109,1.75116,1.75103,1.75105,8000000.0
2006-02-06 02:32:00,1.7511,1.75115,1.75097,1.75097,8000000.0
2006-02-06 02:34:00,1.75094,1.75138,1.75091,1.75138,7000000.0
2006-02-06 02:35:00,1.7514,1.75146,1.75132,1.7514,11000000.0
2006-02-06 02:36:00,1.75105,1.75131,1.75105,1.75113,7000000.0
2006-02-06 02:37:00,1.75123,1.75163,1.75118,1.75163,7000000.0
2006-02-06 02:38:00,1.75156,1.75168,1.75151,1.7516,7000000.0
2006-02-06 02:39:00,1.75176,1.75198,1.75176,1.75198,8000000.0
2006-02-06 02:40:00,1.75211,1.75211,1.75163,1.75163,7000000.0
2006-02-06 02:41:00,1.75202,1.75202,1.75165,1.75165,8000000.0
2006-02-06 02:42:00,1.75162,1.75166,1.75133,1.75133,8000000.0
2006-02-06 02:43:00,1.75136,1.75136,1.75124,1.75124,9000000.0
2006-02-06 02:44:00,1.75083,1.75105,1.7508,1.75105,7000000.0
2006-02-06 02:45:00,1.75111,1.75111,1.75064,1.75085,8000000.0
2006-02-06 02:46:00,1.75091,1.75109,1.75089,1.75094,8000000.0
2006-02-06 02:47:00,1.75092,1.75116,1.75085,1.75089,9000000.0
2006-02-06 02:48:00,1.75089,1.75107,1.75087,1.75107,8000000.0
2006-02-06 02:49:00,1.75103,1.75117,1.75101,1.75113,11000000.0
2006-02-06 02:50:00,1.75116,1.75132,1.75109,1.75132,7000000.0
2006-02-06 02:51:00,1.75142,1.75142,1.75119,1.75129,8000000.0
2006-02-06 02:52:00,1.75099,1.75119,1.75076,1.75119,6000000.0
2006-02-06 02:53:00,1.75124,1.75125,1.75116,1.75123,8000000.0
2006-02-06 02:54:00,1.75121,1.75121,1.75095,1.75098,8000000.0
2006-02-06 02:55:00,1.75091,1.75101,1.7507,1.75077,8000000.0
2006-02-06 02:56:00,1.75103,1.75112,1.75103,1.75112,7000000.0
2006-02-06 02:57:00,1.75121,1.75131,1.75103,1.75127,8000000.0
2006-02-06 02:58:00,1.75123,1.75128,1.75123,1.75123,6000000.0
2006-02-06 02:59:00,1.75127,1.75131,1.75115,1.75122,9000000.0
2006-02-06 03:00:00,1.75136,1.75143,1.75129,1.75141,6000000.0
2006-02-06 03:01:00,1.75144,1.75144,1.75125,1.75125,8000000.0
2006-02-06 03:02:00,1.75126,1.75133,1.75104,1.75124,11000000.0
2006-02-06 03:03:00,1.75138,1.75138,1.75125,1.75125,7000000.0
2006-02-06 03:04:00,1.75125,1.75156,1.75101,1.75155,7000000.0
2006-02-06 03:05:00,1.75155,1.75205,1.75151,1.75205,8000000.0
2006-02-06 03:06:00,1.75207,1.75207,1.75182,1.75189,8000000.0
2006-02-06 03:07:00,1.75206,1.75216,1.75206,1.75216,8000000.0
2006-02-06 03:08:00,1.75214,1.75214,1.75194,1.75194,5000000.0
2006-02-06 03:09:00,1.75178,1.75178,1.75159,1.7517,8000000.0
2006-02-06 03:10:00,1.75202,1.7522,1.75202,1.75217,7000000.0
2006-02-06 03:11:00,1.75225,1.75225,1.75205,1.75221,10000000.0
2006-02-06 03:12:00,1.75211,1.75227,1.75191,1.75227,7000000.0
2006-02-06 03:13:00,1.75211,1.75219,1.75202,1.75205,11000000.0
2006-02-06 03:14:00,1.75208,1.75249,1.75208,1.75249,11000000.0
2006-02-06 03:15:00,1.7527,1.7528,1.7527,1.7528,7000000.0
2006-02-06 03:16:00,1.75267,1.75267,1.75213,1.75252,7000000.0
2006-02-06 03:17:00,1.75241,1.75242,1.75172,1.75221,11000000.0
2006-02-06 03:18:00,1.75244,1.75276,1.75244,1.75276,10000000.0
2006-02-06 03:19:00,1.75279,1.75289,1.75271,1.75273,6000000.0
2006-02-06 03:20:00,1.75275,1.75291,1.75275,1.75283,7000000.0
2006-02-06 03:23:00,1.75294,1.75309,1.75267,1.75309,7000000.0
2006-02-06 03:25:00,1.75315,1.75333,1.75311,1.75333,8000000.0
2006-02-06 03:26:00,1.75336,1.75357,1.75331,1.75352,11000000.0
2006-02-06 03:27:00,1.7536,1.7536,1.75342,1.75346,8000000.0
2006-02-06 03:28:00,1.75343,1.7537,1.7533,1.7537,10000000.0
2006-02-06 03:29:00,1.754,1.754,1.75364,1.75373,11000000.0
2006-02-06 03:30:00,1.75373,1.75373,1.7535,1.75361,7000000.0
2006-02-06 03:31:00,1.7535,1.75366,1.7535,1.75366,9000000.0
2006-02-06 03:32:00,1.75332,1.75337,1.75307,1.75307,10000000.0
2006-02-06 03:33:00,1.75305,1.75333,1.75303,1.75333,7000000.0
2006-02-06 03:34:00,1.75309,1.75309,1.75294,1.75294,8000000.0
2006-02-06 03:35:00,1.75274,1.75296,1.75274,1.75295,10000000.0
2006-02-06 03:36:00,1.75302,1.75307,1.75298,1.75302,10000000.0
2006-02-06 03:37:00,1.7529,1.7529,1.75271,1.75275,9000000.0
2006-02-06 03:38:00,1.75272,1.75272,1.75246,1.75255,7000000.0
2006-02-06 03:39:00,1.75247,1.75253,1.75242,1.75245,8000000.0
2006-02-06 03:40:00,1.75275,1.75282,1.75259,1.75259,5000000.0
2006-02-06 03:41:00,1.75287,1.75287,1.75265,1.75269,10000000.0
2006-02-06 03:42:00,1.75241,1.75248,1.75228,1.7523,10000000.0
2006-02-06 03:43:00,1.7526,1.7526,1.7523,1.75238,8000000.0
2006-02-06 03:44:00,1.75254,1.75258,1.75238,1.75242,8000000.0
2006-02-06 03:45:00,1.75229,1.75244,1.75222,1.75244,8000000.0
2006-02-06 03:46:00,1.75259,1.75281,1.75259,1.75259,7000000.0
2006-02-06 03:47:00,1.75282,1.75282,1.75243,1.75243,7000000.0
2006-02-06 03:49:00,1.75254,1.75279,1.75254,1.75262,8000000.0
2006-02-06 03:50:00,1.75266,1.75281,1.75263,1.75276,8000000.0
2006-02-06 03:51:00,1.75276,1.75279,1.75266,1.7527,9000000.0
2006-02-06 03:53:00,1.75283,1.75295,1.75279,1.75279,10000000.0
2006-02-06 03:55:00,1.75278,1.75286,1.75259,1.75282,7000000.0
2006-02-06 03:57:00,1.75273,1.75294,1.75273,1.75294,8000000.0
2006-02-06 03:59:00,1.75298,1.75313,1.75297,1.75303,7000000.0
2006-02-06 04:00:00,1.75321,1.75321,1.75284,1.753,6000000.0
2006-02-06 04:01:00,1.75296,1.75308,1.75283,1.75308,7000000.0
2006-02-06 04:02:00,1.75295,1.75331,1.75295,1.75311,8000000.0
2006-02-06 04:03:00,1.75308,1.75351,1.75308,1.75331,8000000.0
2006-02-06 04:04:00,1.75336,1.75357,1.75336,1.7534,8000000.0
2006-02-06 04:05:00,1.75359,1.75365,1.7534,1.75354,8000000.0
2006-02-06 04:06:00,1.75337,1.75356,1.75334,1.75356,9000000.0
2006-02-06 04:07:00,1.75368,1.75416,1.75368,1.75416,11000000.0
2006-02-06 04:08:00,1.7547,1.75531,1.7547,1.75521,6000000.0
2006-02-06 04:09:00,1.7553,1.7553,1.75499,1.75499,7000000.0
2006-02-06 04:10:00,1.75507,1.75632,1.75507,1.75584,8000000.0
2006-02-06 04:11:00,1.75612,1.75663,1.75612,1.75663,7000000.0
2006-02-06 04:12:00,1.75669,1.75682,1.75645,1.75673,7000000.0
2006-02-06 04:13:00,1.7568,1.75684,1.75659,1.75659,8000000.0
2006-02-06 04:14:00,1.75683,1.75683,1.75642,1.75642,7000000.0
2006-02-06 04:15:00,1.75666,1.75677,1.75665,1.75665,7000000.0
2006-02-06 04:16:00,1.75717,1.75741,1.75712,1.75712,8000000.0
2006-02-06 04:17:00,1.75704,1.75709,1.75697,1.75705,7000000.0
2006-02-06 04:18:00,1.75743,1.75766,1.75743,1.75763,8000000.0
2006-02-06 04:19:00,1.75787,1.75815,1.75779,1.75782,8000000.0
2006-02-06 04:20:00,1.75747,1.75829,1.75747,1.75795,10000000.0
2006-02-06 04:21:00,1.75787,1.758,1.75782,1.75791,8000000.0
2006-02-06 04:22:00,1.75817,1.75834,1.75817,1.75829,9000000.0
2006-02-06 04:23:00,1.75787,1.75787,1.75754,1.75754,7000000.0
2006-02-06 04:24:00,1.75772,1.75782,1.75763,1.75782,9000000.0
2006-02-06 04:25:00,1.75763,1.75763,1.7573,1.75746,7000000.0
2006-02-06 04:26:00,1.75749,1.75774,1.75749,1.75767,7000000.0
2006-02-06 04:27:00,1.75824,1.75873,1.75824,1.75873,8000000.0
2006-02-06 04:28:00,1.75851,1.75851,1.75824,1.75845,7000000.0
2006-02-06 04:29:00,1.75841,1.75909,1.75841,1.75909,8000000.0
2006-02-06 04:30:00,1.75912,1.75923,1.75899,1.75915,9000000.0
2006-02-06 04:31:00,1.75916,1.75937,1.75907,1.75931,10000000.0
2006-02-06 04:32:00,1.75928,1.75932,1.75893,1.75921,9000000.0
2006-02-06 04:33:00,1.75978,1.76021,1.75978,1.75991,8000000.0
2006-02-06 04:34:00,1.76023,1.76038,1.76023,1.76025,7000000.0
2006-02-06 04:35:00,1.75996,1.76022,1.75996,1.76015,7000000.0
2006-02-06 04:36:00,1.76036,1.7621,1.76036,1.7621,6000000.0
2006-02-06 04:37:00,1.76183,1.76183,1.761,1.761,11000000.0
2006-02-06 04:38:00,1.76116,1.76121,1.76102,1.76121,9000000.0
2006-02-06 04:39:00,1.76065,1.76065,1.76037,1.76039,9000000.0
2006-02-06 04:40:00,1.7605,1.76078,1.76039,1.76073,9000000.0
2006-02-06 04:41:00,1.76076,1.76076,1.76063,1.76067,8000000.0
2006-02-06 04:42:00,1.76033,1.7614,1.76033,1.7614,7000000.0
2006-02-06 04:43:00,1.7616,1.76163,1.76111,1.76111,11000000.0
2006-02-06 04:44:00,1.76096,1.76096,1.76062,1.76087,9000000.0
2006-02-06 04:45:00,1.76074,1.76074,1.76025,1.7604,8000000.0
2006-02-06 04:46:00,1.76038,1.76058,1.76038,1.76056,6000000.0
2006-02-06 04:47:00,1.7606,1.7607,1.76054,1.7607,6000000.0
2006-02-06 04:48:00,1.7609,1.7609,1.76075,1.76076,7000000.0
2006-02-06 04:49:00,1.76075,1.76075,1.76033,1.76072,11000000.0
2006-02-06 04:50:00,1.76098,1.76134,1.76098,1.76129,6000000.0
2006-02-06 04:51:00,1.76094,1.76125,1.76094,1.7611,7000000.0
2006-02-06 04:52:00,1.76126,1.76126,1.76112,1.7612,10000000.0
2006-02-06 04:53:00,1.7611,1.76136,1.76101,1.76101,9000000.0
2006-02-06 04:54:00,1.76152,1.76152,1.76094,1.76094,7000000.0
2006-02-06 04:55:00,1.7615,1.76165,1.76093,1.761,8000000.0
2006-02-06 04:56:00,1.76095,1.76099,1.7607,1.7607,7000000.0
2006-02-06 04:57:00,1.7605,1.76085,1.7605,1.76084,8000000.0
2006-02-06 04:58:00,1.76078,1.76078,1.76063,1.76066,8000000.0
2006-02-06 04:59:00,1.76053,1.76053,1.76039,1.76044,8000000.0
2006-02-06 05:00:00,1.76057,1.76099,1.76057,1.76099,7000000.0
2006-02-06 05:01:00,1.76129,1.76134,1.76111,1.76115,7000000.0
2006-02-06 05:02:00,1.76124,1.76126,1.76101,1.76126,7000000.0
2006-02-06 05:04:00,1.76091,1.76102,1.76083,1.76097,7000000.0
2006-02-06 05:05:00,1.76075,1.7609,1.76021,1.76021,8000000.0
2006-02-06 05:06:00,1.75967,1.75975,1.75964,1.75964,8000000.0
2006-02-06 05:07:00,1.75964,1.75967,1.75946,1.75953,8000000.0
2006-02-06 05:08:00,1.75982,1.76009,1.75982,1.75998,10000000.0
2006-02-06 05:09:00,1.76015,1.76015,1.7599,1.76004,7000000.0
2006-02-06 05:10:00,1.75976,1.75981,1.75951,1.75979,7000000.0
2006-02-06 05:11:00,1.75957,1.75958,1.75929,1.75952,8000000.0
2006-02-06 05:12:00,1.75931,1.7595,1.75919,1.7595,11000000.0
2006-02-06 05:13:00,1.76038,1.76038,1.75938,1.75938,8000000.0
2006-02-06 05:14:00,1.75965,1.75965,1.75937,1.75939,11000000.0
2006-02-06 05:15:00,1.75906,1.75909,1.75882,1.75882,11000000.0
2006-02-06 05:16:00,1.75905,1.75927,1.75905,1.7591,9000000.0
2006-02-06 05:17:00,1.75905,1.75926,1.75905,1.75922,8000000.0
2006-02-06 05:18:00,1.75915,1.75928,1.75904,1.75913,8000000.0
2006-02-06 05:19:00,1.75898,1.75898,1.75872,1.75882,7000000.0
2006-02-06 05:20:00,1.75872,1.75872,1.75837,1.75837,10000000.0
2006-02-06 05:21:00,1.75833,1.75861,1.7582,1.75861,8000000.0
2006-02-06 05:22:00,1.7586,1.75894,1.7586,1.75894,7000000.0
2006-02-06 05:23:00,1.75907,1.75919,1.75902,1.75902,10000000.0
2006-02-06 05:24:00,1.75922,1.75922,1.7589,1.75902,7000000.0
2006-02-06 05:25:00,1.75913,1.75913,1.75895,1.75895,7000000.0
2006-02-06 05:26:00,1.75898,1.75898,1.75866,1.75892,7000000.0
2006-02-06 05:27:00,1.75881,1.75884,1.75826,1.75826,8000000.0
2006-02-06 05:28:00,1.75823,1.75841,1.75823,1.75827,9000000.0
2006-02-06 05:29:00,1.75843,1.75857,1.75839,1.75857,7000000.0
2006-02-06 05:30:00,1.75881,1.75895,1.75872,1.75872,7000000.0
2006-02-06 05:31:00,1.75883,1.75921,1.75878,1.75921,8000000.0
2006-02-06 05:32:00,1.75921,1.75921,1.7589,1.75903,8000000.0
2006-02-06 05:34:00,1.75898,1.75898,1.75869,1.75869,5000000.0
2006-02-06 05:35:00,1.75846,1.75846,1.75806,1.75806,7000000.0
2006-02-06 05:36:00,1.75854,1.75877,1.75854,1.75872,11000000.0
2006-02-06 05:37:00,1.75891,1.75891,1.75856,1.75856,7000000.0
2006-02-06 05:39:00,1.75852,1.75852,1.75841,1.75841,7000000.0
2006-02-06 05:40:00,1.75824,1.7583,1.75799,1.75808,8000000.0
2006-02-06 05:41:00,1.75817,1.7583,1.75808,1.7583,8000000.0
2006-02-06 05:42:00,1.75828,1.75828,1.75812,1.75821,7000000.0
2006-02-06 05:44:00,1.75844,1.75858,1.75808,1.75858,8000000.0
2006-02-06 05:45:00,1.75861,1.75866,1.75842,1.75859,11000000.0
2006-02-06 05:46:00,1.75845,1.75851,1.75842,1.75842,5000000.0
2006-02-06 05:47:00,1.75869,1.75881,1.75869,1.75872,8000000.0
2006-02-06 05:48:00,1.75811,1.75813,1.75782,1.75782,7000000.0
2006-02-06 05:49:00,1.75776,1.75792,1.75776,1.75778,8000000.0
2006-02-06 05:50:00,1.75792,1.75802,1.75787,1.75789,9000000.0
2006-02-06 05:51:00,1.75793,1.75813,1.75793,1.75808,8000000.0
2006-02-06 05:52:00,1.7579,1.75814,1.7579,1.75814,8000000.0
2006-02-06 05:53:00,1.75809,1.75813,1.75808,1.75808,7000000.0
2006-02-06 05:54:00,1.75801,1.75801,1.7578,1.7578,10000000.0
2006-02-06 05:55:00,1.75812,1.75827,1.75808,1.75826,8000000.0
2006-02-06 05:56:00,1.75835,1.7584,1.75835,1.7584,5000000.0
2006-02-06 05:57:00,1.75821,1.75821,1.75796,1.75796,8000000.0
2006-02-06 05:58:00,1.75818,1.75823,1.75796,1.75817,9000000.0
2006-02-06 05:59:00,1.75804,1.75804,1.75773,1.75775,10000000.0
2006-02-06 06:00:00,1.75778,1.75805,1.75778,1.75792,8000000.0
2006-02-06 06:01:00,1.75779,1.75779,1.75762,1.75762,7000000.0
2006-02-06 06:02:00,1.75765,1.75769,1.75749,1.75749,7000000.0
2006-02-06 06:03:00,1.75766,1.75791,1.75763,1.75763,8000000.0
2006-02-06 06:04:00,1.75764,1.75766,1.75752,1.75766,7000000.0
2006-02-06 06:06:00,1.75764,1.75764,1.75739,1.75739,5000000.0
2006-02-06 06:07:00,1.7575,1.75762,1.75747,1.75747,7000000.0
2006-02-06 06:08:00,1.75726,1.75726,1.75688,1.75697,6000000.0
2006-02-06 06:09:00,1.75678,1.75679,1.7566,1.75679,8000000.0
2006-02-06 06:10:00,1.75689,1.75708,1.75687,1.75705,8000000.0
2006-02-06 06:11:00,1.75729,1.75729,1.75692,1.75692,8000000.0
2006-02-06 06:13:00,1.75684,1.75684,1.7565,1.7565,8000000.0
2006-02-06 06:14:00,1.7565,1.75662,1.75649,1.75662,7000000.0
2006-02-06 06:16:00,1.75674,1.75674,1.75663,1.75663,5000000.0
2006-02-06 06:20:00,1.75649,1.75659,1.75649,1.75659,3000000.0
2006-02-06 06:21:00,1.75648,1.75663,1.75639,1.75659,8000000.0
2006-02-06 06:22:00,1.75672,1.75683,1.75656,1.75683,8000000.0
2006-02-06 06:24:00,1.75679,1.75698,1.75679,1.75689,11000000.0
2006-02-06 06:25:00,1.75678,1.75678,1.75645,1.75645,11000000.0
2006-02-06 06:26:00,1.75637,1.75655,1.75628,1.75643,11000000.0
2006-02-06 06:27:00,1.75639,1.75658,1.75639,1.75654,7000000.0
2006-02-06 06:28:00,1.7567,1.75685,1.7567,1.75681,8000000.0
2006-02-06 06:29:00,1.75683,1.75685,1.75665,1.75665,8000000.0
2006-02-06 06:30:00,1.75668,1.7567,1.75664,1.75664,8000000.0
2006-02-06 06:31:00,1.75664,1.75668,1.75631,1.75641,7000000.0
2006-02-06 06:32:00,1.7563,1.7563,1.75621,1.75621,6000000.0
2006-02-06 06:33:00,1.7563,1.75647,1.75629,1.75647,7000000.0
2006-02-06 06:37:00,1.75651,1.75664,1.75642,1.75664,10000000.0
2006-02-06 06:38:00,1.75649,1.75651,1.75636,1.75636,4000000.0
2006-02-06 06:39:00,1.7565,1.75659,1.75641,1.75651,11000000.0
2006-02-06 06:40:00,1.75656,1.75678,1.75652,1.75656,7000000.0
2006-02-06 06:41:00,1.75649,1.75649,1.75631,1.75631,7000000.0
2006-02-06 06:42:00,1.75637,1.75648,1.75632,1.75643,11000000.0
2006-02-06 06:45:00,1.75686,1.75693,1.75675,1.75693,8000000.0
2006-02-06 06:48:00,1.75692,1.75692,1.75662,1.75663,7000000.0
2006-02-06 06:49:00,1.75664,1.75682,1.7566,1.75666,8000000.0
2006-02-06 06:51:00,1.75676,1.7569,1.75675,1.75686,10000000.0
2006-02-06 06:55:00,1.75695,1.7571,1.75668,1.75707,7000000.0
2006-02-06 06:56:00,1.75701,1.75708,1.75692,1.75702,9000000.0
2006-02-06 06:57:00,1.75705,1.75708,1.75693,1.75693,7000000.0
2006-02-06 06:58:00,1.75696,1.757,1.75686,1.75698,7000000.0
2006-02-06 06:59:00,1.75695,1.75696,1.75677,1.75692,7000000.0
2006-02-06 07:01:00,1.75687,1.75688,1.75667,1.75675,7000000.0
2006-02-06 07:02:00,1.75695,1.75695,1.75689,1.75695,7000000.0
2006-02-06 07:03:00,1.75685,1.75691,1.75678,1.75685,7000000.0
2006-02-06 07:04:00,1.75693,1.75695,1.75682,1.75692,8000000.0
2006-02-06 07:06:00,1.75667,1.75702,1.75667,1.75689,11000000.0
2006-02-06 07:07:00,1.75678,1.75686,1.75673,1.75681,11000000.0
2006-02-06 07:08:00,1.75682,1.75682,1.75664,1.75678,9000000.0
2006-02-06 07:11:00,1.75674,1.75674,1.7564,1.75644,10000000.0
2006-02-06 07:12:00,1.75656,1.7567,1.75656,1.7567,7000000.0
2006-02-06 07:13:00,1.75663,1.75678,1.75663,1.75678,8000000.0
2006-02-06 07:14:00,1.75673,1.75674,1.75669,1.7567,7000000.0
2006-02-06 07:15:00,1.75663,1.75663,1.75635,1.75642,10000000.0
2006-02-06 07:16:00,1.75638,1.75645,1.75634,1.75642,8000000.0
2006-02-06 07:17:00,1.75623,1.75646,1.75623,1.75646,11000000.0
2006-02-06 07:18:00,1.7564,1.75647,1.75635,1.75643,8000000.0
2006-02-06 07:20:00,1.7564,1.75653,1.75617,1.75653,9000000.0
2006-02-06 07:21:00,1.7565,1.75654,1.75638,1.75654,10000000.0
2006-02-06 07:22:00,1.75645,1.75652,1.75636,1.75645,11000000.0
2006-02-06 07:23:00,1.7565,1.75652,1.75629,1.75652,7000000.0
2006-02-06 07:24:00,1.75654,1.75654,1.75626,1.75626,9000000.0
2006-02-06 07:25:00,1.75674,1.75692,1.75672,1.75692,8000000.0
2006-02-06 07:26:00,1.75681,1.75681,1.75658,1.75658,7000000.0
2006-02-06 07:29:00,1.75653,1.75673,1.75653,1.75662,8000000.0
2006-02-06 07:30:00,1.75639,1.75656,1.75639,1.75643,8000000.0
2006-02-06 07:31:00,1.75642,1.75655,1.75642,1.75653,7000000.0
2006-02-06 07:32:00,1.75654,1.75663,1.75618,1.75663,9000000.0
2006-02-06 07:33:00,1.75665,1.75672,1.75658,1.75672,8000000.0
2006-02-06 07:34:00,1.75671,1.75671,1.75656,1.75656,11000000.0
2006-02-06 07:36:00,1.75656,1.75672,1.75656,1.75672,7000000.0
2006-02-06 07:37:00,1.75659,1.75669,1.75658,1.75661,7000000.0
2006-02-06 07:38:00,1.75697,1.75704,1.75677,1.75686,11000000.0
2006-02-06 07:39:00,1.75685,1.75691,1.75681,1.75684,7000000.0
2006-02-06 07:40:00,1.75683,1.75701,1.75683,1.75686,8000000.0
2006-02-06 07:41:00,1.75697,1.75708,1.75694,1.75697,9000000.0
2006-02-06 07:42:00,1.75718,1.75727,1.7571,1.75712,11000000.0
2006-02-06 07:43:00,1.75734,1.7576,1.75734,1.75755,7000000.0
2006-02-06 07:44:00,1.75757,1.75757,1.75738,1.75747,7000000.0
2006-02-06 07:46:00,1.75719,1.75719,1.75705,1.75715,7000000.0
2006-02-06 07:48:00,1.75703,1.75733,1.75703,1.75711,8000000.0
2006-02-06 07:50:00,1.75718,1.75724,1.75709,1.75713,7000000.0
2006-02-06 07:51:00,1.75743,1.75778,1.75741,1.75778,8000000.0
2006-02-06 07:52:00,1.75748,1.75764,1.75706,1.75706,10000000.0
2006-02-06 07:53:00,1.75667,1.75706,1.75667,1.75706,11000000.0
2006-02-06 07:54:00,1.75704,1.75704,1.75674,1.75687,9000000.0
2006-02-06 07:56:00,1.75674,1.75695,1.75671,1.75671,9000000.0
2006-02-06 07:57:00,1.75669,1.75677,1.75655,1.75663,7000000.0
2006-02-06 07:58:00,1.75668,1.75668,1.75647,1.75649,7000000.0
2006-02-06 07:59:00,1.75634,1.75665,1.75615,1.75665,7000000.0
2006-02-06 08:00:00,1.75666,1.75675,1.75626,1.75626,8000000.0
2006-02-06 08:01:00,1.75635,1.75671,1.75632,1.75671,10000000.0
2006-02-06 08:02:00,1.75685,1.75718,1.75685,1.75718,7000000.0
2006-02-06 08:03:00,1.75665,1.75679,1.75656,1.75678,8000000.0
2006-02-06 08:04:00,1.75681,1.75685,1.7565,1.75673,8000000.0
2006-02-06 08:05:00,1.75688,1.75702,1.75688,1.75696,8000000.0
2006-02-06 08:06:00,1.757,1.75709,1.757,1.757,6000000.0
2006-02-06 08:07:00,1.75721,1.75723,1.75711,1.75723,7000000.0
2006-02-06 08:08:00,1.75735,1.75742,1.75725,1.75725,7000000.0
2006-02-06 08:09:00,1.75677,1.75704,1.75665,1.75704,7000000.0
2006-02-06 08:10:00,1.75713,1.75713,1.75693,1.75706,7000000.0
2006-02-06 08:11:00,1.75744,1.75744,1.75717,1.75721,8000000.0
2006-02-06 08:12:00,1.75715,1.75715,1.75692,1.75692,9000000.0
2006-02-06 08:13:00,1.75668,1.7571,1.75668,1.7571,7000000.0
2006-02-06 08:14:00,1.75698,1.75713,1.75684,1.75711,9000000.0
2006-02-06 08:15:00,1.75698,1.75698,1.75684,1.75689,8000000.0
2006-02-06 08:16:00,1.75693,1.75699,1.75684,1.75695,11000000.0
2006-02-06 08:17:00,1.75673,1.75673,1.75659,1.75659,7000000.0
2006-02-06 08:18:00,1.75654,1.7569,1.75649,1.75689,9000000.0
2006-02-06 08:19:00,1.75657,1.7571,1.75657,1.7569,7000000.0
2006-02-06 08:20:00,1.75664,1.75682,1.75664,1.7568,8000000.0
2006-02-06 08:21:00,1.75681,1.75699,1.75678,1.75692,8000000.0
2006-02-06 08:22:00,1.7567,1.7567,1.75652,1.7566,8000000.0
2006-02-06 08:23:00,1.75664,1.75668,1.75657,1.75658,7000000.0
2006-02-06 08:24:00,1.75602,1.75602,1.75543,1.75545,7000000.0
2006-02-06 08:25:00,1.75563,1.75578,1.75551,1.75554,8000000.0
2006-02-06 08:26:00,1.75558,1.75575,1.75537,1.75537,7000000.0
2006-02-06 08:27:00,1.75575,1.75636,1.75575,1.75636,10000000.0
2006-02-06 08:28:00,1.75649,1.75652,1.7563,1.7563,7000000.0
2006-02-06 08:29:00,1.75631,1.75646,1.75625,1.75636,10000000.0
2006-02-06 08:30:00,1.75645,1.75645,1.75632,1.75632,7000000.0
2006-02-06 08:31:00,1.7562,1.7562,1.75588,1.75593,10000000.0
2006-02-06 08:32:00,1.75572,1.75616,1.75572,1.75616,8000000.0
2006-02-06 08:33:00,1.75665,1.75668,1.75656,1.75656,7000000.0
2006-02-06 08:34:00,1.7566,1.75704,1.7566,1.75704,9000000.0
2006-02-06 08:35:00,1.75728,1.75778,1.75728,1.75765,9000000.0
2006-02-06 08:37:00,1.75792,1.75792,1.75768,1.75772,9000000.0
2006-02-06 08:38:00,1.75764,1.75766,1.75747,1.75765,10000000.0
2006-02-06 08:41:00,1.75762,1.75771,1.75755,1.75761,11000000.0
2006-02-06 08:42:00,1.75774,1.75797,1.75769,1.75797,10000000.0
2006-02-06 08:44:00,1.75763,1.75781,1.75763,1.75781,10000000.0
2006-02-06 08:45:00,1.75773,1.75782,1.75766,1.75775,8000000.0
2006-02-06 08:46:00,1.7576,1.75766,1.75615,1.7575,8000000.0
2006-02-06 08:47:00,1.75742,1.75748,1.7573,1.75741,7000000.0
2006-02-06 08:48:00,1.75742,1.75744,1.75726,1.75726,8000000.0
2006-02-06 08:49:00,1.75729,1.75749,1.75729,1.75732,11000000.0
2006-02-06 08:50:00,1.75746,1.75747,1.75719,1.75719,7000000.0
2006-02-06 08:51:00,1.75737,1.75741,1.75714,1.75714,8000000.0
2006-02-06 08:52:00,1.75722,1.75729,1.75717,1.75726,9000000.0
2006-02-06 08:53:00,1.75723,1.7573,1.75673,1.75722,8000000.0
2006-02-06 08:54:00,1.75715,1.7572,1.75709,1.7572,8000000.0
2006-02-06 08:55:00,1.75701,1.75701,1.75655,1.75655,8000000.0
2006-02-06 08:56:00,1.75636,1.75636,1.7562,1.75634,7000000.0
2006-02-06 08:57:00,1.75636,1.75636,1.75621,1.75621,8000000.0
2006-02-06 08:58:00,1.75623,1.75631,1.75613,1.75631,7000000.0
2006-02-06 08:59:00,1.75631,1.75631,1.75609,1.75609,7000000.0
2006-02-06 09:00:00,1.75609,1.75609,1.7559,1.7559,8000000.0
2006-02-06 09:01:00,1.75593,1.75611,1.75591,1.75611,9000000.0
2006-02-06 09:02:00,1.75641,1.75679,1.75641,1.75679,10000000.0
2006-02-06 09:03:00,1.75668,1.75688,1.75668,1.75675,7000000.0
2006-02-06 09:04:00,1.75679,1.75679,1.75644,1.75644,7000000.0
2006-02-06 09:05:00,1.75631,1.75651,1.75631,1.75643,7000000.0
2006-02-06 09:06:00,1.75649,1.75661,1.75625,1.75632,11000000.0
2006-02-06 09:07:00,1.75662,1.75699,1.75662,1.7569,8000000.0
2006-02-06 09:08:00,1.75679,1.75679,1.75633,1.75642,7000000.0
2006-02-06 09:09:00,1.75606,1.75626,1.75606,1.75625,11000000.0
2006-02-06 09:10:00,1.75619,1.75627,1.75604,1.75608,7000000.0
2006-02-06 09:11:00,1.75582,1.75582,1.75555,1.75559,9000000.0
2006-02-06 09:12:00,1.75529,1.75575,1.75529,1.75568,8000000.0
2006-02-06 09:13:00,1.75583,1.75609,1.75565,1.75609,9000000.0
2006-02-06 09:14:00,1.75608,1.75615,1.75591,1.75615,11000000.0
2006-02-06 09:15:00,1.75623,1.75627,1.75602,1.75602,7000000.0
2006-02-06 09:16:00,1.75605,1.75615,1.75593,1.75615,8000000.0
2006-02-06 09:17:00,1.75614,1.75625,1.75578,1.75578,11000000.0
2006-02-06 09:18:00,1.75577,1.75577,1.75529,1.75529,8000000.0
2006-02-06 09:19:00,1.75517,1.75531,1.75502,1.75513,7000000.0
2006-02-06 09:20:00,1.75508,1.75516,1.75482,1.75485,7000000.0
2006-02-06 09:21:00,1.75493,1.75511,1.75457,1.75511,8000000.0
2006-02-06 09:22:00,1.7555,1.7557,1.7555,1.7557,8000000.0
2006-02-06 09:23:00,1.75567,1.75579,1.75567,1.75575,7000000.0
2006-02-06 09:24:00,1.75498,1.75498,1.75467,1.75494,8000000.0
2006-02-06 09:25:00,1.75484,1.75513,1.75477,1.75513,7000000.0
2006-02-06 09:26:00,1.75525,1.75593,1.75525,1.75593,11000000.0
2006-02-06 09:27:00,1.75593,1.75605,1.75583,1.75603,11000000.0
2006-02-06 09:28:00,1.75603,1.75611,1.75586,1.75586,9000000.0
2006-02-06 09:29:00,1.75602,1.75602,1.7553,1.75552,8000000.0
2006-02-06 09:30:00,1.7556,1.75593,1.75548,1.75593,7000000.0
2006-02-06 09:31:00,1.75562,1.756,1.75562,1.756,7000000.0
2006-02-06 09:32:00,1.75594,1.75594,1.75532,1.75532,7000000.0
2006-02-06 09:33:00,1.75556,1.75568,1.75551,1.75568,8000000.0
2006-02-06 09:34:00,1.75553,1.75577,1.75536,1.75577,7000000.0
2006-02-06 09:35:00,1.7559,1.7559,1.75576,1.75576,10000000.0
2006-02-06 09:36:00,1.75551,1.75551,1.755,1.75505,8000000.0
2006-02-06 09:37:00,1.7555,1.7555,1.75511,1.75521,11000000.0
2006-02-06 09:38:00,1.75485,1.75526,1.75313,1.75526,11000000.0
2006-02-06 09:39:00,1.75515,1.75537,1.75515,1.75537,7000000.0
2006-02-06 09:40:00,1.75534,1.75534,1.75498,1.75498,9000000.0
2006-02-06 09:41:00,1.75489,1.75489,1.75467,1.75469,8000000.0
2006-02-06 09:42:00,1.75469,1.75517,1.75469,1.75508,10000000.0
2006-02-06 09:43:00,1.75498,1.75517,1.75486,1.75517,11000000.0
2006-02-06 09:44:00,1.75506,1.75506,1.75461,1.75461,8000000.0
2006-02-06 09:45:00,1.75464,1.75509,1.75464,1.75509,7000000.0
2006-02-06 09:46:00,1.75498,1.75498,1.75445,1.75492,11000000.0
2006-02-06 09:47:00,1.75493,1.755,1.75485,1.75494,9000000.0
2006-02-06 09:48:00,1.75476,1.75503,1.75463,1.75501,7000000.0
2006-02-06 09:49:00,1.75512,1.75539,1.7551,1.75517,11000000.0
2006-02-06 09:50:00,1.7551,1.75511,1.75471,1.75472,8000000.0
2006-02-06 09:51:00,1.75458,1.75476,1.75458,1.75473,8000000.0
2006-02-06 09:52:00,1.7546,1.75488,1.7546,1.75481,8000000.0
2006-02-06 09:53:00,1.75486,1.75522,1.75486,1.75518,10000000.0
2006-02-06 09:54:00,1.75498,1.75498,1.75491,1.75491,2000000.0
2006-02-06 09:55:00,1.75463,1.75463,1.75433,1.75453,8000000.0
2006-02-06 09:56:00,1.75452,1.75473,1.75452,1.75454,10000000.0
2006-02-06 09:57:00,1.7541,1.75456,1.7541,1.75456,8000000.0
2006-02-06 09:58:00,1.75466,1.75466,1.75446,1.75446,8000000.0
2006-02-06 09:59:00,1.75444,1.75469,1.75443,1.7546,10000000.0
2006-02-06 10:00:00,1.75492,1.75512,1.75487,1.75512,10000000.0
2006-02-06 10:01:00,1.75521,1.75527,1.75502,1.75509,10000000.0
2006-02-06 10:02:00,1.75509,1.75514,1.75497,1.75507,10000000.0
2006-02-06 10:03:00,1.75517,1.75558,1.75515,1.75558,7000000.0
2006-02-06 10:04:00,1.75552,1.75562,1.75538,1.75549,7000000.0
2006-02-06 10:05:00,1.75554,1.75554,1.75516,1.75516,11000000.0
2006-02-06 10:06:00,1.75509,1.75512,1.75497,1.75512,7000000.0
2006-02-06 10:07:00,1.75521,1.7553,1.75498,1.75498,7000000.0
2006-02-06 10:08:00,1.7546,1.7546,1.75442,1.75442,7000000.0
2006-02-06 10:09:00,1.75422,1.75427,1.75414,1.75425,7000000.0
2006-02-06 10:10:00,1.75433,1.75442,1.75431,1.75433,7000000.0
2006-02-06 10:11:00,1.75432,1.75432,1.75419,1.75425,7000000.0
2006-02-06 10:12:00,1.75425,1.75433,1.75385,1.75405,8000000.0
2006-02-06 10:13:00,1.75396,1.75408,1.75391,1.754,8000000.0
2006-02-06 10:14:00,1.75404,1.75416,1.75385,1.75416,7000000.0
2006-02-06 10:15:00,1.75407,1.75407,1.75339,1.75393,10000000.0
2006-02-06 10:16:00,1.75418,1.75436,1.75407,1.75436,7000000.0
2006-02-06 10:17:00,1.75437,1.75438,1.75395,1.75401,11000000.0
2006-02-06 10:18:00,1.75407,1.7542,1.75393,1.75393,8000000.0
2006-02-06 10:19:00,1.75454,1.75459,1.7544,1.75459,9000000.0
2006-02-06 10:21:00,1.75493,1.75512,1.75483,1.75512,8000000.0
2006-02-06 10:22:00,1.75505,1.75505,1.75482,1.75495,7000000.0
2006-02-06 10:23:00,1.75465,1.75496,1.75465,1.75471,7000000.0
2006-02-06 10:24:00,1.75471,1.75471,1.75421,1.75433,7000000.0
2006-02-06 10:25:00,1.75419,1.75419,1.75387,1.7541,9000000.0
2006-02-06 10:26:00,1.75418,1.75426,1.7541,1.75423,11000000.0
2006-02-06 10:27:00,1.75424,1.75442,1.75415,1.75442,8000000.0
2006-02-06 10:28:00,1.75405,1.75405,1.75365,1.75365,9000000.0
2006-02-06 10:29:00,1.75357,1.75376,1.75349,1.75366,8000000.0
2006-02-06 10:30:00,1.75367,1.75392,1.75364,1.75364,8000000.0
2006-02-06 10:31:00,1.75354,1.75382,1.7535,1.75382,7000000.0
2006-02-06 10:33:00,1.75379,1.75383,1.75357,1.75383,7000000.0
2006-02-06 10:34:00,1.75359,1.75393,1.75359,1.75393,7000000.0
2006-02-06 10:35:00,1.75388,1.75388,1.75355,1.75383,7000000.0
2006-02-06 10:36:00,1.75383,1.75388,1.75363,1.75388,8000000.0
2006-02-06 10:37:00,1.75395,1.75396,1.75383,1.75383,8000000.0
2006-02-06 10:38:00,1.75389,1.75389,1.75368,1.75377,10000000.0
2006-02-06 10:39:00,1.7537,1.75381,1.75363,1.75371,8000000.0
2006-02-06 10:40:00,1.75371,1.75382,1.75358,1.75358,7000000.0
2006-02-06 10:41:00,1.75347,1.75361,1.75346,1.75346,9000000.0
2006-02-06 10:42:00,1.75328,1.75341,1.75309,1.75336,7000000.0
2006-02-06 10:43:00,1.75336,1.75336,1.75274,1.75284,10000000.0
2006-02-06 10:44:00,1.75282,1.75283,1.7526,1.7528,7000000.0
2006-02-06 10:45:00,1.75272,1.75278,1.75264,1.75273,8000000.0
2006-02-06 10:46:00,1.7527,1.7528,1.75266,1.75268,8000000.0
2006-02-06 10:47:00,1.75265,1.75289,1.75253,1.75263,7000000.0
2006-02-06 10:48:00,1.75306,1.75347,1.75306,1.75335,8000000.0
2006-02-06 10:49:00,1.7534,1.75355,1.75338,1.75348,9000000.0
2006-02-06 10:50:00,1.75377,1.75377,1.75322,1.75359,8000000.0
2006-02-06 10:51:00,1.75341,1.75341,1.75269,1.75302,9000000.0
2006-02-06 10:52:00,1.75317,1.75331,1.75296,1.75328,8000000.0
2006-02-06 10:53:00,1.75351,1.75351,1.75323,1.75337,9000000.0
2006-02-06 10:54:00,1.75339,1.75339,1.75313,1.75313,10000000.0
2006-02-06 10:55:00,1.75313,1.75328,1.75309,1.75328,7000000.0
2006-02-06 10:56:00,1.75313,1.75445,1.75188,1.75378,7000000.0
2006-02-06 10:57:00,1.75314,1.75314,1.75276,1.75302,8000000.0
2006-02-06 10:58:00,1.75333,1.75356,1.75326,1.75356,7000000.0
2006-02-06 10:59:00,1.7537,1.75407,1.7536,1.75407,11000000.0
2006-02-06 11:00:00,1.75379,1.75379,1.75226,1.75226,7000000.0
2006-02-06 11:01:00,1.75381,1.75388,1.75379,1.75382,8000000.0
2006-02-06 11:02:00,1.75386,1.75393,1.75381,1.75387,7000000.0
2006-02-06 11:03:00,1.75376,1.75376,1.75347,1.75364,11000000.0
2006-02-06 11:04:00,1.75354,1.75354,1.75338,1.75338,11000000.0
2006-02-06 11:05:00,1.75345,1.75359,1.75342,1.75359,7000000.0
2006-02-06 11:06:00,1.75355,1.75367,1.75351,1.75351,8000000.0
2006-02-06 11:07:00,1.75379,1.75379,1.75358,1.75358,7000000.0
2006-02-06 11:08:00,1.75353,1.75367,1.75335,1.75337,9000000.0
2006-02-06 11:09:00,1.75336,1.75336,1.75328,1.75334,8000000.0
2006-02-06 11:10:00,1.75334,1.75342,1.75324,1.75342,8000000.0
2006-02-06 11:11:00,1.75347,1.7535,1.75331,1.75346,10000000.0
2006-02-06 11:12:00,1.75347,1.75353,1.75343,1.75353,7000000.0
2006-02-06 11:13:00,1.7538,1.75392,1.75355,1.75391,11000000.0
2006-02-06 11:14:00,1.75393,1.75403,1.75385,1.75385,11000000.0
2006-02-06 11:15:00,1.75364,1.75364,1.75346,1.75346,7000000.0
2006-02-06 11:16:00,1.7537,1.75373,1.75365,1.75368,7000000.0
2006-02-06 11:17:00,1.75372,1.75376,1.75363,1.75364,7000000.0
2006-02-06 11:18:00,1.75372,1.75372,1.75341,1.75354,10000000.0
2006-02-06 11:19:00,1.75347,1.75369,1.75347,1.75369,11000000.0
2006-02-06 11:20:00,1.75365,1.75371,1.75358,1.75364,8000000.0
2006-02-06 11:21:00,1.75364,1.75368,1.75352,1.75361,7000000.0
2006-02-06 11:22:00,1.75367,1.75394,1.75366,1.75394,8000000.0
2006-02-06 11:23:00,1.75392,1.75392,1.75373,1.75373,8000000.0
2006-02-06 11:24:00,1.75376,1.75387,1.75376,1.75386,7000000.0
2006-02-06 11:25:00,1.7539,1.7539,1.75375,1.75377,8000000.0
2006-02-06 11:26:00,1.75406,1.75418,1.75381,1.75382,11000000.0
2006-02-06 11:27:00,1.7538,1.7538,1.75359,1.75362,8000000.0
2006-02-06 11:28:00,1.75352,1.75357,1.75345,1.7535,7000000.0
2006-02-06 11:29:00,1.75367,1.75391,1.75355,1.75391,8000000.0
2006-02-06 11:30:00,1.75421,1.75441,1.75416,1.75441,7000000.0
2006-02-06 11:31:00,1.75445,1.75447,1.7542,1.7542,11000000.0
2006-02-06 11:32:00,1.75415,1.75417,1.75403,1.75417,11000000.0
2006-02-06 11:33:00,1.75418,1.75418,1.75399,1.75415,7000000.0
2006-02-06 11:34:00,1.75401,1.75416,1.75385,1.75416,7000000.0
2006-02-06 11:35:00,1.75422,1.75422,1.75386,1.75388,10000000.0
2006-02-06 11:36:00,1.75374,1.75403,1.7537,1.75376,8000000.0
2006-02-06 11:37:00,1.75342,1.75384,1.75342,1.75378,8000000.0
2006-02-06 11:38:00,1.75376,1.75381,1.75366,1.7538,9000000.0
2006-02-06 11:39:00,1.75368,1.75402,1.75368,1.75402,9000000.0
2006-02-06 11:40:00,1.75407,1.75411,1.75387,1.75394,11000000.0
2006-02-06 11:41:00,1.75409,1.75409,1.75388,1.754,11000000.0
2006-02-06 11:42:00,1.75381,1.75399,1.75362,1.75399,11000000.0
2006-02-06 11:43:00,1.75365,1.7537,1.75355,1.75357,7000000.0
2006-02-06 11:44:00,1.75373,1.75376,1.7537,1.75376,7000000.0
2006-02-06 11:45:00,1.75361,1.7538,1.75361,1.7538,11000000.0
2006-02-06 11:46:00,1.75385,1.75422,1.75385,1.75415,7000000.0
2006-02-06 11:47:00,1.75417,1.75428,1.75406,1.75412,9000000.0
2006-02-06 11:48:00,1.754,1.75409,1.7538,1.75382,10000000.0
2006-02-06 11:50:00,1.75362,1.75363,1.75348,1.75348,7000000.0
2006-02-06 11:51:00,1.7538,1.75409,1.75368,1.75399,8000000.0
2006-02-06 11:52:00,1.7541,1.75419,1.75401,1.75415,10000000.0
2006-02-06 11:53:00,1.75413,1.75413,1.75387,1.75392,10000000.0
2006-02-06 11:54:00,1.75375,1.75392,1.7537,1.75391,9000000.0
2006-02-06 11:55:00,1.75378,1.75388,1.75373,1.75385,8000000.0
2006-02-06 11:56:00,1.75369,1.75399,1.75369,1.75381,11000000.0
2006-02-06 11:58:00,1.754,1.754,1.75362,1.75382,9000000.0
2006-02-06 11:59:00,1.75354,1.75365,1.75348,1.75365,7000000.0
2006-02-06 12:00:00,1.75375,1.75392,1.75374,1.75374,7000000.0
2006-02-06 12:01:00,1.75367,1.754,1.75367,1.75389,10000000.0
2006-02-06 12:02:00,1.75401,1.75407,1.7539,1.75407,10000000.0
2006-02-06 12:03:00,1.75396,1.75405,1.7539,1.75397,7000000.0
2006-02-06 12:04:00,1.75386,1.75386,1.7536,1.75363,9000000.0
2006-02-06 12:05:00,1.75385,1.75427,1.75385,1.75408,11000000.0
2006-02-06 12:06:00,1.75411,1.75411,1.75382,1.75382,7000000.0
2006-02-06 12:07:00,1.75385,1.75396,1.75385,1.75396,7000000.0
2006-02-06 12:08:00,1.75377,1.7538,1.75363,1.7537,9000000.0
2006-02-06 12:09:00,1.75387,1.75412,1.75381,1.75412,8000000.0
2006-02-06 12:10:00,1.75437,1.75457,1.75437,1.7545,8000000.0
2006-02-06 12:11:00,1.75429,1.75448,1.75422,1.75439,7000000.0
2006-02-06 12:12:00,1.75438,1.75475,1.75434,1.75468,7000000.0
2006-02-06 12:13:00,1.75454,1.75454,1.75411,1.75437,10000000.0
2006-02-06 12:14:00,1.75454,1.75465,1.75453,1.75461,8000000.0
2006-02-06 12:15:00,1.75454,1.75474,1.75447,1.75464,8000000.0
2006-02-06 12:16:00,1.7544,1.75474,1.7544,1.75459,8000000.0
2006-02-06 12:17:00,1.75451,1.75451,1.75425,1.75425,8000000.0
2006-02-06 12:18:00,1.75388,1.75388,1.75351,1.75366,11000000.0
2006-02-06 12:19:00,1.75343,1.75347,1.75323,1.75323,9000000.0
2006-02-06 12:20:00,1.75262,1.75272,1.75243,1.75272,10000000.0
2006-02-06 12:21:00,1.75237,1.75246,1.75024,1.75024,7000000.0
2006-02-06 12:22:00,1.75222,1.75226,1.75171,1.75171,8000000.0
2006-02-06 12:23:00,1.75156,1.75173,1.75154,1.75154,7000000.0
2006-02-06 12:24:00,1.75167,1.75167,1.75087,1.75087,7000000.0
2006-02-06 12:25:00,1.75096,1.75163,1.75096,1.75163,9000000.0
2006-02-06 12:26:00,1.75133,1.75138,1.75125,1.75125,8000000.0
2006-02-06 12:27:00,1.7513,1.75141,1.75122,1.75133,10000000.0
2006-02-06 12:28:00,1.75144,1.75163,1.7514,1.75163,9000000.0
2006-02-06 12:29:00,1.75165,1.75185,1.7515,1.75185,9000000.0
2006-02-06 12:30:00,1.75196,1.75202,1.75184,1.75202,7000000.0
2006-02-06 12:31:00,1.75219,1.75219,1.75182,1.75184,11000000.0
2006-02-06 12:32:00,1.7516,1.7516,1.75138,1.75144,7000000.0
2006-02-06 12:33:00,1.75153,1.75154,1.75139,1.75139,7000000.0
2006-02-06 12:34:00,1.75141,1.75166,1.75141,1.75153,7000000.0
2006-02-06 12:35:00,1.75153,1.75182,1.75147,1.75182,8000000.0
2006-02-06 12:36:00,1.75161,1.75161,1.75132,1.75132,8000000.0
2006-02-06 12:37:00,1.75123,1.75145,1.75123,1.75135,9000000.0
2006-02-06 12:38:00,1.75114,1.75142,1.75112,1.75142,8000000.0
2006-02-06 12:39:00,1.75122,1.75146,1.75122,1.75142,9000000.0
2006-02-06 12:40:00,1.75147,1.75159,1.75135,1.75136,7000000.0
2006-02-06 12:41:00,1.75133,1.75136,1.75125,1.75126,8000000.0
2006-02-06 12:42:00,1.75159,1.75166,1.75146,1.75147,9000000.0
2006-02-06 12:44:00,1.75147,1.75152,1.75137,1.75152,8000000.0
2006-02-06 12:45:00,1.75151,1.75151,1.75109,1.75132,10000000.0
2006-02-06 12:46:00,1.75132,1.75156,1.75116,1.75116,9000000.0
2006-02-06 12:47:00,1.75105,1.75145,1.751,1.75141,10000000.0
2006-02-06 12:48:00,1.75145,1.75161,1.75117,1.75131,11000000.0
2006-02-06 12:49:00,1.75142,1.75142,1.75105,1.75105,7000000.0
2006-02-06 12:50:00,1.75143,1.75153,1.75133,1.75149,7000000.0
2006-02-06 12:51:00,1.75156,1.75156,1.75116,1.75116,8000000.0
2006-02-06 12:52:00,1.75103,1.7511,1.75071,1.75087,11000000.0
2006-02-06 12:53:00,1.75068,1.75068,1.75028,1.7503,8000000.0
2006-02-06 12:54:00,1.75062,1.75101,1.75062,1.75101,7000000.0
2006-02-06 12:55:00,1.75124,1.75133,1.75112,1.75133,8000000.0
2006-02-06 12:57:00,1.75122,1.75122,1.75069,1.75069,7000000.0
2006-02-06 12:58:00,1.75096,1.75106,1.75092,1.75101,8000000.0
2006-02-06 12:59:00,1.75096,1.75096,1.7506,1.75068,7000000.0
2006-02-06 13:00:00,1.75063,1.75093,1.75063,1.75093,8000000.0
2006-02-06 13:01:00,1.75059,1.75101,1.75059,1.75101,8000000.0
2006-02-06 13:02:00,1.75112,1.75119,1.75102,1.75113,7000000.0
2006-02-06 13:03:00,1.75064,1.75071,1.75049,1.75071,8000000.0
2006-02-06 13:04:00,1.75068,1.75068,1.75033,1.75051,7000000.0
2006-02-06 13:05:00,1.75035,1.75072,1.75035,1.75072,8000000.0
2006-02-06 13:06:00,1.75085,1.75101,1.75075,1.75081,7000000.0
2006-02-06 13:07:00,1.75105,1.75124,1.75098,1.75124,7000000.0
2006-02-06 13:08:00,1.75097,1.75097,1.75062,1.75074,10000000.0
2006-02-06 13:10:00,1.75069,1.75075,1.75046,1.75046,9000000.0
2006-02-06 13:11:00,1.7503,1.7503,1.74999,1.7502,8000000.0
2006-02-06 13:13:00,1.74984,1.74989,1.7495,1.74964,9000000.0
2006-02-06 13:14:00,1.74957,1.74977,1.74949,1.74975,7000000.0
2006-02-06 13:15:00,1.74988,1.75012,1.74988,1.75012,8000000.0
2006-02-06 13:16:00,1.75012,1.75012,1.74993,1.75001,8000000.0
2006-02-06 13:17:00,1.75,1.75,1.74973,1.74989,9000000.0
2006-02-06 13:18:00,1.74999,1.75045,1.74999,1.75045,10000000.0
2006-02-06 13:19:00,1.7506,1.75086,1.7506,1.75086,8000000.0
2006-02-06 13:20:00,1.75061,1.75061,1.75035,1.75055,8000000.0
2006-02-06 13:21:00,1.75061,1.75066,1.75053,1.75066,7000000.0
2006-02-06 13:22:00,1.75059,1.75076,1.75044,1.75076,11000000.0
2006-02-06 13:23:00,1.75066,1.75124,1.75062,1.75124,8000000.0
2006-02-06 13:24:00,1.75129,1.75129,1.75077,1.75077,7000000.0
2006-02-06 13:25:00,1.75061,1.75088,1.75061,1.75088,11000000.0
2006-02-06 13:26:00,1.75081,1.75081,1.75035,1.75035,10000000.0
2006-02-06 13:27:00,1.75009,1.75033,1.75009,1.75029,8000000.0
2006-02-06 13:28:00,1.7502,1.75031,1.75018,1.75031,21000000.0
2006-02-06 13:29:00,1.75042,1.75085,1.75042,1.75085,17000000.0
2006-02-06 13:31:00,1.75083,1.75088,1.7508,1.75088,9000000.0
2006-02-06 13:32:00,1.75122,1.75122,1.75104,1.7512,14000000.0
2006-02-06 13:33:00,1.75113,1.75113,1.75085,1.75085,14000000.0
2006-02-06 13:34:00,1.75085,1.75096,1.75085,1.7509,31000000.0
2006-02-06 13:35:00,1.7509,1.7509,1.75081,1.75081,17000000.0
2006-02-06 13:36:00,1.75076,1.75076,1.75034,1.75034,24000000.0
2006-02-06 13:37:00,1.7503,1.75038,1.7503,1.75031,10000000.0
2006-02-06 13:38:00,1.75024,1.75034,1.75015,1.75029,18000000.0
2006-02-06 13:39:00,1.75028,1.75036,1.75025,1.75036,15000000.0
2006-02-06 13:40:00,1.75039,1.75046,1.75031,1.75046,29000000.0
2006-02-06 13:41:00,1.75036,1.75036,1.75001,1.75018,13000000.0
2006-02-06 13:42:00,1.75025,1.75036,1.75025,1.75036,8000000.0
2006-02-06 13:43:00,1.75053,1.75063,1.75035,1.75054,10000000.0
2006-02-06 13:44:00,1.75049,1.75064,1.75037,1.75056,26000000.0
2006-02-06 13:45:00,1.75051,1.75058,1.75038,1.75042,22000000.0
2006-02-06 13:46:00,1.75029,1.75029,1.75007,1.7502,19000000.0
2006-02-06 13:47:00,1.75034,1.75042,1.75022,1.75033,17000000.0
2006-02-06 13:48:00,1.7505,1.7505,1.75044,1.75047,22000000.0
2006-02-06 13:49:00,1.7502,1.75033,1.7502,1.75029,24000000.0
2006-02-06 13:50:00,1.75061,1.75061,1.75054,1.75054,15000000.0
2006-02-06 13:51:00,1.75057,1.75097,1.75047,1.75097,22000000.0
2006-02-06 13:52:00,1.75121,1.75138,1.75093,1.75136,32000000.0
2006-02-06 13:53:00,1.7515,1.75158,1.75142,1.75148,28000000.0
2006-02-06 13:54:00,1.75151,1.75151,1.75136,1.7514,31000000.0
2006-02-06 13:55:00,1.75139,1.75152,1.75139,1.75152,20000000.0
2006-02-06 13:56:00,1.75154,1.75168,1.75151,1.75165,24000000.0
2006-02-06 13:57:00,1.7516,1.7516,1.75134,1.75156,34000000.0
2006-02-06 13:58:00,1.75144,1.75144,1.75109,1.75109,16000000.0
2006-02-06 13:59:00,1.75087,1.75114,1.75087,1.75114,30000000.0
2006-02-06 14:00:00,1.75103,1.75129,1.75103,1.75114,39000000.0
2006-02-06 14:02:00,1.75116,1.75116,1.75083,1.75083,19000000.0
2006-02-06 14:03:00,1.75085,1.75115,1.75085,1.75101,23000000.0
2006-02-06 14:04:00,1.75098,1.75099,1.75069,1.75069,33000000.0
2006-02-06 14:05:00,1.75068,1.75092,1.75068,1.75091,28000000.0
2006-02-06 14:06:00,1.75081,1.75082,1.75069,1.75081,31000000.0
2006-02-06 14:08:00,1.75084,1.75101,1.75082,1.75101,27000000.0
2006-02-06 14:09:00,1.75113,1.75135,1.75113,1.75135,27000000.0
2006-02-06 14:10:00,1.75133,1.75147,1.75131,1.7514,24000000.0
2006-02-06 14:11:00,1.75135,1.75135,1.75119,1.75123,21000000.0
2006-02-06 14:12:00,1.75109,1.75128,1.75109,1.75115,22000000.0
2006-02-06 14:13:00,1.75128,1.75128,1.75117,1.75125,13000000.0
2006-02-06 14:14:00,1.75144,1.75205,1.75144,1.75205,21000000.0
2006-02-06 14:15:00,1.75201,1.75201,1.75143,1.75143,25000000.0
2006-02-06 14:16:00,1.75119,1.75171,1.75119,1.7513,26000000.0
2006-02-06 14:17:00,1.75164,1.75164,1.75142,1.75142,32000000.0
2006-02-06 14:18:00,1.75132,1.75132,1.75068,1.75068,27000000.0
2006-02-06 14:19:00,1.75068,1.75099,1.75068,1.75087,35000000.0
2006-02-06 14:20:00,1.75097,1.75111,1.75095,1.75101,32000000.0
2006-02-06 14:21:00,1.75094,1.75102,1.75076,1.75102,39000000.0
2006-02-06 14:22:00,1.75088,1.75106,1.75088,1.75102,22000000.0
2006-02-06 14:23:00,1.75104,1.7512,1.75101,1.75117,40000000.0
2006-02-06 14:24:00,1.7513,1.75162,1.75129,1.75162,10000000.0
2006-02-06 14:25:00,1.75146,1.75206,1.75146,1.75201,35000000.0
2006-02-06 14:26:00,1.75213,1.75219,1.75201,1.75208,18000000.0
2006-02-06 14:27:00,1.75178,1.75192,1.75151,1.75151,28000000.0
2006-02-06 14:28:00,1.75155,1.75165,1.7514,1.75156,21000000.0
2006-02-06 14:29:00,1.75181,1.75205,1.75174,1.75177,16000000.0
2006-02-06 14:30:00,1.75157,1.75157,1.75113,1.75113,25000000.0
2006-02-06 14:31:00,1.75122,1.75153,1.75113,1.75153,26000000.0
2006-02-06 14:32:00,1.75134,1.75148,1.75133,1.75148,32000000.0
2006-02-06 14:33:00,1.75149,1.7515,1.7514,1.75146,20000000.0
2006-02-06 14:34:00,1.7515,1.75155,1.75143,1.75149,25000000.0
2006-02-06 14:35:00,1.75152,1.75164,1.75152,1.75157,23000000.0
2006-02-06 14:36:00,1.7519,1.75196,1.7519,1.7519,11000000.0
2006-02-06 14:37:00,1.75195,1.75206,1.75193,1.75203,41000000.0
2006-02-06 14:38:00,1.75219,1.75228,1.75216,1.75216,54000000.0
2006-02-06 14:39:00,1.75173,1.75209,1.75153,1.75153,36000000.0
2006-02-06 14:40:00,1.75147,1.75162,1.75147,1.75158,36000000.0
2006-02-06 14:41:00,1.75166,1.75168,1.75161,1.75168,41000000.0
2006-02-06 14:42:00,1.75177,1.75212,1.75177,1.75212,19000000.0
2006-02-06 14:43:00,1.75211,1.75211,1.75193,1.75194,20000000.0
2006-02-06 14:44:00,1.75198,1.75221,1.75198,1.75221,25000000.0
2006-02-06 14:45:00,1.75209,1.7523,1.75185,1.75209,33000000.0
2006-02-06 14:46:00,1.75177,1.75192,1.75177,1.75184,11000000.0
2006-02-06 14:48:00,1.75157,1.75178,1.75157,1.75178,21000000.0
2006-02-06 14:49:00,1.75152,1.75165,1.75136,1.75152,32000000.0
2006-02-06 14:51:00,1.75182,1.75194,1.75179,1.75179,37000000.0
2006-02-06 14:52:00,1.75199,1.75226,1.75199,1.75226,17000000.0
2006-02-06 14:53:00,1.75227,1.75228,1.75218,1.75218,22000000.0
2006-02-06 14:54:00,1.75213,1.75229,1.75213,1.75227,17000000.0
2006-02-06 14:55:00,1.75234,1.75236,1.75231,1.75232,7000000.0
2006-02-06 14:56:00,1.75218,1.7524,1.75218,1.75239,21000000.0
2006-02-06 14:57:00,1.75219,1.75234,1.75211,1.75211,12000000.0
2006-02-06 14:58:00,1.75184,1.75212,1.75182,1.75191,31000000.0
2006-02-06 14:59:00,1.75183,1.75191,1.75181,1.75191,20000000.0
2006-02-06 15:01:00,1.75198,1.75201,1.75182,1.75199,14000000.0
2006-02-06 15:02:00,1.75181,1.7519,1.75154,1.75154,26000000.0
2006-02-06 15:03:00,1.7515,1.75153,1.75136,1.75138,30000000.0
2006-02-06 15:04:00,1.75096,1.75101,1.75064,1.75064,29000000.0
2006-02-06 15:05:00,1.75059,1.7508,1.75059,1.75062,28000000.0
2006-02-06 15:06:00,1.75062,1.75086,1.75049,1.75086,16000000.0
2006-02-06 15:07:00,1.75109,1.75109,1.75093,1.75093,26000000.0
2006-02-06 15:08:00,1.75095,1.75128,1.75095,1.75124,25000000.0
2006-02-06 15:09:00,1.75153,1.75173,1.7515,1.75166,34000000.0
2006-02-06 15:10:00,1.75145,1.75164,1.75132,1.75132,36000000.0
2006-02-06 15:11:00,1.75129,1.75133,1.7512,1.75129,27000000.0
2006-02-06 15:12:00,1.75154,1.75155,1.75146,1.75147,26000000.0
2006-02-06 15:13:00,1.75146,1.75159,1.75145,1.75145,41000000.0
2006-02-06 15:14:00,1.7517,1.75194,1.7517,1.75172,30000000.0
2006-02-06 15:15:00,1.75165,1.75182,1.75159,1.75182,21000000.0
2006-02-06 15:16:00,1.75189,1.75212,1.75183,1.75212,9000000.0
2006-02-06 15:17:00,1.75221,1.75224,1.75219,1.7522,26000000.0
2006-02-06 15:18:00,1.75217,1.75247,1.75217,1.75244,10000000.0
2006-02-06 15:19:00,1.75251,1.75276,1.75251,1.75276,16000000.0
2006-02-06 15:20:00,1.75278,1.75278,1.75196,1.75196,20000000.0
2006-02-06 15:21:00,1.75173,1.75173,1.75148,1.75148,12000000.0
2006-02-06 15:22:00,1.75146,1.75149,1.75142,1.75144,22000000.0
2006-02-06 15:23:00,1.75144,1.75155,1.75144,1.75147,36000000.0
2006-02-06 15:24:00,1.75173,1.75204,1.75169,1.75204,8000000.0
2006-02-06 15:25:00,1.75183,1.75183,1.75097,1.751,14000000.0
2006-02-06 15:26:00,1.75056,1.75079,1.75035,1.75079,40000000.0
2006-02-06 15:27:00,1.75088,1.75121,1.75071,1.75121,32000000.0
2006-02-06 15:28:00,1.75154,1.75163,1.7514,1.75163,55000000.0
2006-02-06 15:29:00,1.75147,1.75151,1.74942,1.75113,47000000.0
2006-02-06 15:31:00,1.75083,1.75089,1.75082,1.75088,58000000.0
2006-02-06 15:32:00,1.75084,1.75102,1.75082,1.75102,25000000.0
2006-02-06 15:33:00,1.75095,1.75102,1.75056,1.75056,32000000.0
2006-02-06 15:34:00,1.7508,1.75104,1.75078,1.75078,22000000.0
2006-02-06 15:35:00,1.75075,1.75107,1.7507,1.75107,30000000.0
2006-02-06 15:36:00,1.75103,1.75103,1.75084,1.75084,23000000.0
2006-02-06 15:37:00,1.75077,1.75103,1.75077,1.75103,24000000.0
2006-02-06 15:38:00,1.75147,1.75196,1.75147,1.75196,61000000.0
2006-02-06 15:39:00,1.75195,1.75195,1.75057,1.75057,40000000.0
2006-02-06 15:40:00,1.75083,1.75121,1.75083,1.75121,37000000.0
2006-02-06 15:41:00,1.75135,1.75135,1.75035,1.75059,43000000.0
2006-02-06 15:42:00,1.75041,1.75073,1.75041,1.75067,41000000.0
2006-02-06 15:43:00,1.75069,1.75086,1.75054,1.75086,30000000.0
2006-02-06 15:44:00,1.751,1.75117,1.751,1.75117,29000000.0
2006-02-06 15:45:00,1.75169,1.75214,1.75169,1.75214,36000000.0
2006-02-06 15:47:00,1.75229,1.7524,1.75197,1.75197,31000000.0
2006-02-06 15:48:00,1.75189,1.7522,1.75189,1.7522,33000000.0
2006-02-06 15:49:00,1.75235,1.75251,1.75235,1.75243,25000000.0
2006-02-06 15:50:00,1.75202,1.75202,1.75162,1.75168,11000000.0
2006-02-06 15:51:00,1.75186,1.75186,1.75144,1.7516,37000000.0
2006-02-06 15:52:00,1.75198,1.75245,1.75198,1.75245,23000000.0
2006-02-06 15:53:00,1.75269,1.75272,1.75254,1.75254,15000000.0
2006-02-06 15:54:00,1.75251,1.75266,1.75249,1.7526,26000000.0
2006-02-06 15:55:00,1.75246,1.75246,1.75218,1.75218,33000000.0
2006-02-06 15:56:00,1.75235,1.75324,1.75235,1.75324,6000000.0
2006-02-06 15:57:00,1.75354,1.7537,1.75354,1.7537,34000000.0
2006-02-06 15:58:00,1.75358,1.75358,1.7529,1.7529,24000000.0
2006-02-06 15:59:00,1.75333,1.7539,1.75333,1.75385,23000000.0
2006-02-06 16:00:00,1.7531,1.75378,1.75298,1.75378,51000000.0
2006-02-06 16:01:00,1.75406,1.75455,1.75406,1.75455,31000000.0
2006-02-06 16:02:00,1.75437,1.7544,1.75407,1.7544,29000000.0
2006-02-06 16:03:00,1.75434,1.7544,1.75419,1.75419,51000000.0
2006-02-06 16:04:00,1.75416,1.75467,1.75416,1.75467,38000000.0
2006-02-06 16:05:00,1.75469,1.7547,1.75455,1.75461,37000000.0
2006-02-06 16:06:00,1.75448,1.75448,1.75376,1.75376,33000000.0
2006-02-06 16:07:00,1.7537,1.75381,1.7537,1.75381,37000000.0
2006-02-06 16:08:00,1.75374,1.75374,1.75324,1.75359,37000000.0
2006-02-06 16:09:00,1.75367,1.75396,1.75367,1.75396,44000000.0
2006-02-06 16:10:00,1.75415,1.75434,1.75414,1.75432,41000000.0
2006-02-06 16:11:00,1.75423,1.75466,1.75423,1.75466,27000000.0
2006-02-06 16:12:00,1.75477,1.75477,1.75443,1.75443,22000000.0
2006-02-06 16:13:00,1.75428,1.75462,1.75428,1.75457,38000000.0
2006-02-06 16:14:00,1.75446,1.75446,1.75412,1.75412,41000000.0
2006-02-06 16:15:00,1.75407,1.75422,1.75394,1.7541,42000000.0
2006-02-06 16:16:00,1.75399,1.754,1.75374,1.75388,45000000.0
2006-02-06 16:17:00,1.75402,1.75416,1.75401,1.75402,22000000.0
2006-02-06 16:18:00,1.75379,1.75388,1.75378,1.75387,49000000.0
2006-02-06 16:19:00,1.7537,1.75407,1.7537,1.75381,27000000.0
2006-02-06 16:20:00,1.7536,1.7536,1.75304,1.7534,52000000.0
2006-02-06 16:21:00,1.7536,1.75381,1.75337,1.75381,37000000.0
2006-02-06 16:22:00,1.75399,1.75408,1.75389,1.75399,50000000.0
2006-02-06 16:23:00,1.75386,1.75401,1.7538,1.75401,48000000.0
2006-02-06 16:24:00,1.75436,1.75457,1.75436,1.75446,44000000.0
2006-02-06 16:25:00,1.75444,1.75459,1.75439,1.75459,28000000.0
2006-02-06 16:26:00,1.75459,1.75471,1.75457,1.75471,41000000.0
2006-02-06 16:27:00,1.75477,1.75498,1.75477,1.75494,46000000.0
2006-02-06 16:28:00,1.75544,1.75544,1.75448,1.75448,34000000.0
2006-02-06 16:29:00,1.75408,1.75434,1.75408,1.75434,24000000.0
2006-02-06 16:30:00,1.75446,1.75501,1.75446,1.75501,43000000.0
2006-02-06 16:31:00,1.75508,1.75529,1.75487,1.75529,36000000.0
2006-02-06 16:32:00,1.7553,1.75545,1.75512,1.75512,34000000.0
2006-02-06 16:33:00,1.75534,1.75534,1.75503,1.75503,41000000.0
2006-02-06 16:34:00,1.75476,1.75504,1.75476,1.75498,29000000.0
2006-02-06 16:35:00,1.75564,1.75609,1.75564,1.75609,53000000.0
2006-02-06 16:36:00,1.75605,1.75605,1.75555,1.75555,43000000.0
2006-02-06 16:37:00,1.75543,1.75561,1.75531,1.75532,56000000.0
2006-02-06 16:38:00,1.75501,1.75501,1.75482,1.75484,34000000.0
2006-02-06 16:39:00,1.75509,1.75531,1.75507,1.75531,43000000.0
2006-02-06 16:40:00,1.75533,1.75552,1.75524,1.7554,63000000.0
2006-02-06 16:41:00,1.75513,1.75537,1.75505,1.75527,44000000.0
2006-02-06 16:42:00,1.75563,1.75563,1.75541,1.75561,57000000.0
2006-02-06 16:43:00,1.75545,1.75545,1.75492,1.75492,20000000.0
2006-02-06 16:44:00,1.7553,1.75542,1.75523,1.75526,34000000.0
2006-02-06 16:45:00,1.75513,1.75513,1.75491,1.75491,41000000.0
2006-02-06 16:46:00,1.75477,1.75487,1.75439,1.75439,59000000.0
2006-02-06 16:47:00,1.7539,1.75395,1.75355,1.75377,55000000.0
2006-02-06 16:49:00,1.75371,1.75401,1.75367,1.75389,35000000.0
2006-02-06 16:50:00,1.75408,1.75417,1.75393,1.75413,45000000.0
2006-02-06 16:51:00,1.75425,1.75462,1.75425,1.75458,30000000.0
2006-02-06 16:52:00,1.75485,1.75487,1.75467,1.75479,30000000.0
2006-02-06 16:53:00,1.75476,1.75522,1.75476,1.75522,19000000.0
2006-02-06 16:54:00,1.75539,1.75539,1.75509,1.7551,18000000.0
2006-02-06 16:55:00,1.75489,1.75489,1.75473,1.75475,40000000.0
2006-02-06 16:56:00,1.75477,1.75482,1.75474,1.75476,37000000.0
2006-02-06 16:57:00,1.75483,1.75505,1.75476,1.75505,17000000.0
2006-02-06 16:58:00,1.75484,1.75484,1.75451,1.75458,45000000.0
2006-02-06 16:59:00,1.75456,1.75458,1.75423,1.7543,39000000.0
2006-02-06 17:00:00,1.75432,1.7548,1.75426,1.75426,47000000.0
2006-02-06 17:01:00,1.75413,1.75457,1.75413,1.75428,26000000.0
2006-02-06 17:02:00,1.75413,1.75414,1.75381,1.75408,33000000.0
2006-02-06 17:03:00,1.75447,1.75476,1.75441,1.75454,33000000.0
2006-02-06 17:04:00,1.75452,1.75491,1.75433,1.75491,37000000.0
2006-02-06 17:05:00,1.75543,1.75595,1.75543,1.75595,35000000.0
2006-02-06 17:06:00,1.75572,1.75572,1.7553,1.75549,46000000.0
2006-02-06 17:07:00,1.75578,1.75594,1.75559,1.75594,33000000.0
2006-02-06 17:08:00,1.75586,1.75586,1.75525,1.75525,45000000.0
2006-02-06 17:09:00,1.75522,1.75553,1.75522,1.75553,47000000.0
2006-02-06 17:10:00,1.75546,1.75547,1.75542,1.75542,6000000.0
2006-02-06 17:11:00,1.75551,1.75583,1.75551,1.75583,44000000.0
2006-02-06 17:12:00,1.75603,1.75603,1.7558,1.7558,23000000.0
2006-02-06 17:13:00,1.75626,1.75658,1.75626,1.75655,35000000.0
2006-02-06 17:14:00,1.75651,1.75679,1.75651,1.7566,27000000.0
2006-02-06 17:15:00,1.75645,1.75647,1.75609,1.75609,26000000.0
2006-02-06 17:16:00,1.75596,1.75596,1.75552,1.75562,27000000.0
2006-02-06 17:17:00,1.75543,1.75543,1.75493,1.75493,38000000.0
2006-02-06 17:18:00,1.75519,1.7556,1.75519,1.7556,29000000.0
2006-02-06 17:19:00,1.75596,1.75604,1.75583,1.75583,19000000.0
2006-02-06 17:20:00,1.75595,1.75595,1.75573,1.75583,29000000.0
2006-02-06 17:21:00,1.75554,1.75579,1.7553,1.7553,26000000.0
2006-02-06 17:22:00,1.75518,1.75519,1.75511,1.75519,30000000.0
2006-02-06 17:23:00,1.75534,1.75554,1.75534,1.75543,32000000.0
2006-02-06 17:24:00,1.75545,1.7555,1.75532,1.7554,23000000.0
2006-02-06 17:25:00,1.75544,1.7556,1.75533,1.75538,20000000.0
2006-02-06 17:26:00,1.75545,1.75553,1.75538,1.75544,18000000.0
2006-02-06 17:27:00,1.75538,1.75538,1.75483,1.75488,44000000.0
2006-02-06 17:28:00,1.75485,1.75489,1.75468,1.75474,39000000.0
2006-02-06 17:29:00,1.75483,1.75501,1.75483,1.75501,36000000.0
2006-02-06 17:32:00,1.75496,1.75505,1.75493,1.75493,54000000.0
2006-02-06 17:33:00,1.75491,1.75507,1.75491,1.75505,64000000.0
2006-02-06 17:34:00,1.75505,1.75513,1.75498,1.75507,60000000.0
2006-02-06 17:35:00,1.75493,1.75494,1.75479,1.75486,43000000.0
2006-02-06 17:36:00,1.75479,1.75479,1.75465,1.75476,58000000.0
2006-02-06 17:37:00,1.75478,1.75478,1.75463,1.75463,47000000.0
2006-02-06 17:38:00,1.75439,1.75475,1.75439,1.75468,44000000.0
2006-02-06 17:39:00,1.75481,1.75513,1.75475,1.75513,41000000.0
2006-02-06 17:40:00,1.75521,1.75521,1.75481,1.75481,59000000.0
2006-02-06 17:41:00,1.75502,1.7551,1.75502,1.7551,50000000.0
2006-02-06 17:42:00,1.75514,1.75514,1.75498,1.75501,37000000.0
2006-02-06 17:43:00,1.7551,1.75516,1.75498,1.75512,33000000.0
2006-02-06 17:44:00,1.7552,1.75529,1.75501,1.75501,46000000.0
2006-02-06 17:45:00,1.75475,1.75475,1.75451,1.75467,49000000.0
2006-02-06 17:46:00,1.75483,1.75486,1.75466,1.75473,56000000.0
2006-02-06 17:47:00,1.75463,1.7547,1.75456,1.75469,65000000.0
2006-02-06 17:48:00,1.7547,1.75474,1.7546,1.75466,61000000.0
2006-02-06 17:49:00,1.75462,1.75473,1.75449,1.7545,72000000.0
2006-02-06 17:50:00,1.75464,1.75471,1.75456,1.75467,53000000.0
2006-02-06 17:52:00,1.75475,1.75476,1.75457,1.75457,51000000.0
2006-02-06 17:53:00,1.75454,1.75474,1.75454,1.75473,42000000.0
2006-02-06 17:54:00,1.75478,1.75482,1.7547,1.75471,32000000.0
2006-02-06 17:55:00,1.75469,1.75476,1.75458,1.75458,32000000.0
2006-02-06 17:56:00,1.75454,1.75463,1.75439,1.75439,47000000.0
2006-02-06 17:57:00,1.75468,1.75498,1.75468,1.75482,34000000.0
2006-02-06 17:58:00,1.75481,1.75481,1.75466,1.75466,44000000.0
2006-02-06 17:59:00,1.75465,1.75503,1.75465,1.7548,39000000.0
2006-02-06 18:00:00,1.75461,1.75526,1.75443,1.75526,32000000.0
2006-02-06 18:01:00,1.75529,1.75529,1.75495,1.75516,52000000.0
2006-02-06 18:02:00,1.75523,1.75533,1.7551,1.75531,30000000.0
2006-02-06 18:03:00,1.75521,1.75521,1.7547,1.7547,38000000.0
2006-02-06 18:04:00,1.75448,1.75524,1.75442,1.75524,38000000.0
2006-02-06 18:05:00,1.75511,1.75511,1.75461,1.75483,36000000.0
2006-02-06 18:06:00,1.75477,1.75484,1.75455,1.75476,32000000.0
2006-02-06 18:07:00,1.75478,1.75511,1.75477,1.75511,38000000.0
2006-02-06 18:08:00,1.75515,1.75515,1.75477,1.75512,56000000.0
2006-02-06 18:09:00,1.75537,1.7559,1.75534,1.7559,34000000.0
2006-02-06 18:10:00,1.75581,1.75581,1.75541,1.75556,26000000.0
2006-02-06 18:11:00,1.7555,1.7555,1.75529,1.75537,34000000.0
2006-02-06 18:12:00,1.75559,1.75564,1.7554,1.7554,24000000.0
2006-02-06 18:13:00,1.75542,1.75573,1.75536,1.75536,30000000.0
2006-02-06 18:14:00,1.75533,1.7555,1.75528,1.75528,22000000.0
2006-02-06 18:15:00,1.75566,1.75572,1.75548,1.75563,21000000.0
2006-02-06 18:16:00,1.75547,1.75569,1.75546,1.75556,66000000.0
2006-02-06 18:17:00,1.75558,1.75586,1.75535,1.75586,60000000.0
2006-02-06 18:18:00,1.75585,1.75619,1.75585,1.75588,33000000.0
2006-02-06 18:19:00,1.75607,1.75634,1.75607,1.7563,46000000.0
2006-02-06 18:20:00,1.75635,1.7564,1.75617,1.75631,61000000.0
2006-02-06 18:21:00,1.75626,1.75626,1.7562,1.7562,37000000.0
2006-02-06 18:22:00,1.75612,1.75625,1.75598,1.75625,49000000.0
2006-02-06 18:23:00,1.75608,1.7563,1.75605,1.75605,34000000.0
2006-02-06 18:24:00,1.75585,1.7563,1.75585,1.75615,47000000.0
2006-02-06 18:25:00,1.75609,1.75617,1.75594,1.75614,31000000.0
2006-02-06 18:26:00,1.75624,1.75642,1.75618,1.75638,43000000.0
2006-02-06 18:27:00,1.75631,1.75672,1.75627,1.75672,35000000.0
2006-02-06 18:28:00,1.75685,1.75696,1.75671,1.75688,18000000.0
2006-02-06 18:29:00,1.75708,1.75708,1.75648,1.75654,24000000.0
2006-02-06 18:30:00,1.75665,1.75697,1.75665,1.75681,32000000.0
2006-02-06 18:31:00,1.75703,1.75745,1.75703,1.75717,46000000.0
2006-02-06 18:32:00,1.75712,1.75712,1.75673,1.75707,55000000.0
2006-02-06 18:33:00,1.75713,1.75731,1.75713,1.75727,29000000.0
2006-02-06 18:34:00,1.75704,1.75733,1.75703,1.75703,32000000.0
2006-02-06 18:35:00,1.75665,1.75712,1.75665,1.75712,47000000.0
2006-02-06 18:36:00,1.75733,1.75763,1.75733,1.75751,65000000.0
2006-02-06 18:37:00,1.75731,1.75764,1.75716,1.75716,63000000.0
2006-02-06 18:38:00,1.7571,1.7571,1.75685,1.75698,61000000.0
2006-02-06 18:39:00,1.75733,1.75733,1.75679,1.75679,37000000.0
2006-02-06 18:40:00,1.75719,1.75747,1.75699,1.75699,52000000.0
2006-02-06 18:41:00,1.75673,1.75673,1.75641,1.75671,68000000.0
2006-02-06 18:42:00,1.7568,1.7569,1.75673,1.75689,40000000.0
2006-02-06 18:43:00,1.75706,1.7574,1.75706,1.7574,39000000.0
2006-02-06 18:44:00,1.75734,1.75735,1.75718,1.75722,33000000.0
2006-02-06 18:45:00,1.75716,1.75727,1.7571,1.75721,57000000.0
2006-02-06 18:46:00,1.75709,1.75724,1.75699,1.75709,61000000.0
2006-02-06 18:47:00,1.75664,1.75664,1.75619,1.75651,41000000.0
2006-02-06 18:48:00,1.75634,1.75665,1.75634,1.75662,26000000.0
2006-02-06 18:49:00,1.75643,1.75643,1.75609,1.75628,31000000.0
2006-02-06 18:50:00,1.7561,1.75627,1.75607,1.75618,37000000.0
2006-02-06 18:51:00,1.75613,1.75663,1.75613,1.75651,17000000.0
2006-02-06 18:52:00,1.75669,1.757,1.75669,1.7569,33000000.0
2006-02-06 18:53:00,1.75721,1.75722,1.75694,1.75713,31000000.0
2006-02-06 18:54:00,1.75676,1.75676,1.7563,1.75631,11000000.0
2006-02-06 18:55:00,1.75632,1.75645,1.7562,1.75633,22000000.0
2006-02-06 18:56:00,1.75635,1.75642,1.7562,1.75622,16000000.0
2006-02-06 18:57:00,1.75624,1.7566,1.75624,1.7566,15000000.0
2006-02-06 18:58:00,1.75662,1.75673,1.75662,1.75673,19000000.0
2006-02-06 18:59:00,1.75657,1.75657,1.75626,1.75626,26000000.0
2006-02-06 19:00:00,1.75617,1.75617,1.75529,1.75529,12000000.0
2006-02-06 19:01:00,1.75524,1.75578,1.75524,1.75571,18000000.0
2006-02-06 19:02:00,1.75573,1.75586,1.75568,1.75583,23000000.0
2006-02-06 19:03:00,1.75573,1.75573,1.75539,1.75539,21000000.0
2006-02-06 19:04:00,1.75516,1.75576,1.75516,1.75576,55000000.0
2006-02-06 19:05:00,1.75571,1.75571,1.75553,1.75553,42000000.0
2006-02-06 19:06:00,1.75552,1.756,1.75552,1.756,63000000.0
2006-02-06 19:07:00,1.75586,1.75591,1.75578,1.7558,39000000.0
2006-02-06 19:08:00,1.7555,1.75567,1.75522,1.75567,32000000.0
2006-02-06 19:09:00,1.75578,1.75594,1.75551,1.75592,56000000.0
2006-02-06 19:10:00,1.7561,1.75621,1.75607,1.75607,27000000.0
2006-02-06 19:11:00,1.75592,1.75621,1.75586,1.75591,36000000.0
2006-02-06 19:12:00,1.7557,1.75596,1.7557,1.75588,25000000.0
2006-02-06 19:13:00,1.75567,1.75567,1.75417,1.75438,23000000.0
2006-02-06 19:14:00,1.75436,1.75444,1.75423,1.75429,37000000.0
2006-02-06 19:15:00,1.7543,1.75453,1.7543,1.75453,17000000.0
2006-02-06 19:17:00,1.75429,1.75429,1.7541,1.7541,17000000.0
2006-02-06 19:18:00,1.75409,1.75446,1.75395,1.75446,30000000.0
2006-02-06 19:19:00,1.75437,1.75443,1.75403,1.75442,36000000.0
2006-02-06 19:20:00,1.75423,1.75426,1.75408,1.75425,23000000.0
2006-02-06 19:21:00,1.75429,1.75444,1.7542,1.75444,21000000.0
2006-02-06 19:22:00,1.75481,1.75495,1.75469,1.75495,25000000.0
2006-02-06 19:23:00,1.75492,1.75494,1.75469,1.75482,12000000.0
2006-02-06 19:24:00,1.75481,1.75481,1.75449,1.75462,39000000.0
2006-02-06 19:25:00,1.75456,1.75484,1.75452,1.75464,49000000.0
2006-02-06 19:26:00,1.75472,1.755,1.75453,1.75453,48000000.0
2006-02-06 19:27:00,1.75443,1.75471,1.75443,1.75452,51000000.0
2006-02-06 19:28:00,1.75457,1.75474,1.75457,1.75465,40000000.0
2006-02-06 19:29:00,1.75468,1.75477,1.75444,1.75457,28000000.0
2006-02-06 19:30:00,1.75445,1.75475,1.75445,1.75453,32000000.0
2006-02-06 19:31:00,1.75443,1.75467,1.75443,1.75448,28000000.0
2006-02-06 19:32:00,1.75447,1.7545,1.75427,1.7545,31000000.0
2006-02-06 19:33:00,1.75441,1.75446,1.75434,1.75446,14000000.0
2006-02-06 19:34:00,1.75441,1.75441,1.75412,1.75428,49000000.0
2006-02-06 19:35:00,1.75416,1.75416,1.75383,1.75383,28000000.0
2006-02-06 19:36:00,1.75396,1.75455,1.75396,1.75455,16000000.0
2006-02-06 19:37:00,1.75467,1.75472,1.75445,1.75462,26000000.0
2006-02-06 19:38:00,1.75449,1.75449,1.75429,1.75443,8000000.0
2006-02-06 19:39:00,1.75461,1.75477,1.75457,1.75477,13000000.0
2006-02-06 19:40:00,1.7546,1.75487,1.75454,1.75454,16000000.0
2006-02-06 19:41:00,1.75488,1.7554,1.75486,1.7554,17000000.0
2006-02-06 19:42:00,1.75538,1.75538,1.75484,1.75497,19000000.0
2006-02-06 19:43:00,1.755,1.75509,1.75491,1.75492,21000000.0
2006-02-06 19:44:00,1.75485,1.75508,1.75485,1.75496,21000000.0
2006-02-06 19:45:00,1.75463,1.75485,1.75434,1.75474,33000000.0
2006-02-06 19:46:00,1.75472,1.75538,1.75472,1.75538,18000000.0
2006-02-06 19:47:00,1.75559,1.75562,1.75534,1.75534,22000000.0
2006-02-06 19:48:00,1.75526,1.75545,1.75526,1.75545,18000000.0
2006-02-06 19:49:00,1.75554,1.75574,1.75554,1.75569,27000000.0
2006-02-06 19:50:00,1.75559,1.75559,1.75476,1.75494,23000000.0
2006-02-06 19:51:00,1.75497,1.75507,1.75314,1.75507,7000000.0
2006-02-06 19:52:00,1.75507,1.75507,1.75495,1.75496,15000000.0
2006-02-06 19:53:00,1.75488,1.75488,1.75455,1.75455,21000000.0
2006-02-06 19:55:00,1.75473,1.75473,1.75437,1.75466,30000000.0
2006-02-06 19:56:00,1.75459,1.75459,1.75442,1.7545,20000000.0
2006-02-06 19:57:00,1.75449,1.75459,1.75447,1.75459,12000000.0
2006-02-06 19:58:00,1.75459,1.75471,1.75451,1.75471,13000000.0
2006-02-06 19:59:00,1.75502,1.7551,1.75498,1.75506,31000000.0
2006-02-06 20:00:00,1.75498,1.75508,1.75496,1.75508,23000000.0
2006-02-06 20:01:00,1.75518,1.75524,1.75517,1.75524,13000000.0
2006-02-06 20:02:00,1.75531,1.75531,1.75509,1.75525,20000000.0
2006-02-06 20:03:00,1.75519,1.75524,1.75512,1.75513,18000000.0
2006-02-06 20:04:00,1.75508,1.75522,1.755,1.75502,27000000.0
2006-02-06 20:05:00,1.75496,1.75507,1.75488,1.75498,23000000.0
2006-02-06 20:06:00,1.755,1.755,1.75484,1.75496,13000000.0
2006-02-06 20:07:00,1.75501,1.75501,1.75461,1.75461,29000000.0
2006-02-06 20:08:00,1.75461,1.75487,1.75459,1.75479,15000000.0
2006-02-06 20:09:00,1.75475,1.75478,1.75469,1.75471,17000000.0
2006-02-06 20:10:00,1.75476,1.75476,1.75454,1.75467,8000000.0
2006-02-06 20:11:00,1.75447,1.75459,1.75434,1.75443,10000000.0
2006-02-06 20:12:00,1.75402,1.75404,1.75393,1.75398,15000000.0
2006-02-06 20:13:00,1.7539,1.7539,1.7536,1.75379,17000000.0
2006-02-06 20:14:00,1.75358,1.75378,1.75357,1.75376,15000000.0
2006-02-06 20:15:00,1.7539,1.75395,1.75387,1.75389,10000000.0
2006-02-06 20:16:00,1.7539,1.75403,1.75388,1.75403,22000000.0
2006-02-06 20:17:00,1.75427,1.75446,1.75388,1.75421,7000000.0
2006-02-06 20:18:00,1.75439,1.75451,1.75432,1.75434,24000000.0
2006-02-06 20:19:00,1.75428,1.75434,1.75425,1.75425,9000000.0
2006-02-06 20:20:00,1.75423,1.75439,1.75419,1.75434,14000000.0
2006-02-06 20:21:00,1.75439,1.75439,1.75414,1.75415,7000000.0
2006-02-06 20:22:00,1.75406,1.75406,1.75383,1.75383,12000000.0
2006-02-06 20:23:00,1.75364,1.75364,1.75352,1.75357,8000000.0
2006-02-06 20:24:00,1.75322,1.75337,1.75315,1.75315,15000000.0
2006-02-06 20:25:00,1.75334,1.75357,1.75334,1.75353,16000000.0
2006-02-06 20:26:00,1.7536,1.75381,1.75357,1.75381,22000000.0
2006-02-06 20:27:00,1.75369,1.75381,1.75359,1.75362,11000000.0
2006-02-06 20:28:00,1.75345,1.75354,1.75337,1.75337,7000000.0
2006-02-06 20:29:00,1.75303,1.75306,1.75286,1.75286,20000000.0
2006-02-06 20:30:00,1.75299,1.75324,1.75299,1.75305,27000000.0
2006-02-06 20:31:00,1.75322,1.75331,1.75322,1.7533,7000000.0
2006-02-06 20:34:00,1.75321,1.75323,1.75302,1.75302,28000000.0
2006-02-06 20:35:00,1.75299,1.75308,1.75295,1.75306,23000000.0
2006-02-06 20:36:00,1.75308,1.75308,1.75296,1.75297,11000000.0
2006-02-06 20:37:00,1.75293,1.75319,1.75293,1.75319,7000000.0
2006-02-06 20:38:00,1.75338,1.75369,1.75338,1.75369,10000000.0
2006-02-06 20:39:00,1.75369,1.7537,1.75351,1.75351,9000000.0
2006-02-06 20:40:00,1.75362,1.75372,1.7536,1.75361,8000000.0
2006-02-06 20:41:00,1.75367,1.75368,1.7535,1.7535,8000000.0
2006-02-06 20:42:00,1.75347,1.75364,1.75341,1.75341,15000000.0
2006-02-06 20:43:00,1.75356,1.75359,1.75351,1.75359,12000000.0
2006-02-06 20:44:00,1.75365,1.75377,1.75363,1.75377,7000000.0
2006-02-06 20:45:00,1.75388,1.75417,1.75388,1.75395,12000000.0
2006-02-06 20:46:00,1.75364,1.75364,1.75335,1.75335,9000000.0
2006-02-06 20:47:00,1.75319,1.75322,1.75306,1.75322,11000000.0
2006-02-06 20:49:00,1.75324,1.75334,1.7532,1.75328,18000000.0
2006-02-06 20:50:00,1.75317,1.75317,1.75307,1.75311,7000000.0
2006-02-06 20:51:00,1.75315,1.75321,1.75305,1.75308,18000000.0
2006-02-06 20:52:00,1.75302,1.75306,1.75295,1.75301,15000000.0
2006-02-06 20:53:00,1.75302,1.75316,1.75302,1.75316,8000000.0
2006-02-06 20:54:00,1.75328,1.7535,1.75328,1.7535,10000000.0
2006-02-06 20:55:00,1.75339,1.75358,1.75339,1.75358,5000000.0
2006-02-06 20:56:00,1.75365,1.75365,1.75356,1.75362,8000000.0
2006-02-06 20:59:00,1.75362,1.75378,1.75362,1.75376,8000000.0
2006-02-06 21:00:00,1.75391,1.75401,1.75387,1.75401,7000000.0
2006-02-06 21:01:00,1.75421,1.75428,1.75417,1.75422,16000000.0
2006-02-06 21:02:00,1.7541,1.7544,1.7541,1.7544,8000000.0
2006-02-06 21:03:00,1.75429,1.75444,1.75429,1.75442,13000000.0
2006-02-06 21:04:00,1.75444,1.75452,1.75442,1.75452,8000000.0
2006-02-06 21:05:00,1.7545,1.7545,1.75432,1.75438,11000000.0
2006-02-06 21:06:00,1.75446,1.75454,1.75446,1.75449,8000000.0
2006-02-06 21:07:00,1.75447,1.75459,1.75445,1.75451,7000000.0
2006-02-06 21:08:00,1.75459,1.75463,1.75458,1.75461,11000000.0
2006-02-06 21:09:00,1.7546,1.75464,1.75456,1.75464,9000000.0
2006-02-06 21:10:00,1.75469,1.75481,1.75452,1.75481,10000000.0
2006-02-06 21:11:00,1.75475,1.75481,1.75473,1.75474,8000000.0
2006-02-06 21:12:00,1.75426,1.75437,1.75263,1.75263,10000000.0
2006-02-06 21:13:00,1.75464,1.75469,1.75461,1.75469,8000000.0
2006-02-06 21:14:00,1.75467,1.75467,1.75453,1.75464,7000000.0
2006-02-06 21:15:00,1.75454,1.75461,1.75454,1.75461,11000000.0
2006-02-06 21:16:00,1.75457,1.75457,1.75437,1.75437,9000000.0
2006-02-06 21:17:00,1.7544,1.7545,1.7543,1.7545,7000000.0
2006-02-06 21:18:00,1.75442,1.75461,1.75442,1.75457,7000000.0
2006-02-06 21:19:00,1.75448,1.75451,1.7543,1.7543,8000000.0
2006-02-06 21:20:00,1.7544,1.75452,1.7544,1.75452,12000000.0
2006-02-06 21:21:00,1.75449,1.75462,1.75436,1.75462,8000000.0
2006-02-06 21:22:00,1.7548,1.75494,1.7548,1.75494,7000000.0
2006-02-06 21:23:00,1.75487,1.75499,1.75482,1.75498,10000000.0
2006-02-06 21:24:00,1.75509,1.75512,1.75495,1.75508,11000000.0
2006-02-06 21:25:00,1.75511,1.75517,1.75503,1.75513,6000000.0
2006-02-06 21:26:00,1.75522,1.75522,1.75509,1.75509,5000000.0
2006-02-06 21:29:00,1.75523,1.75523,1.75498,1.75515,8000000.0
2006-02-06 21:30:00,1.75511,1.75525,1.75511,1.75525,9000000.0
2006-02-06 21:31:00,1.75521,1.75521,1.75509,1.75514,4000000.0
2006-02-06 21:33:00,1.7552,1.75531,1.75516,1.75529,6000000.0
2006-02-06 21:34:00,1.7554,1.7556,1.7554,1.7556,10000000.0
2006-02-06 21:35:00,1.75562,1.75562,1.7555,1.7556,11000000.0
2006-02-06 21:36:00,1.75561,1.75561,1.75543,1.75547,11000000.0
2006-02-06 21:37:00,1.75548,1.75548,1.75527,1.75536,11000000.0
2006-02-06 21:38:00,1.75553,1.75567,1.7554,1.75553,26000000.0
2006-02-06 21:39:00,1.75556,1.75572,1.7555,1.75572,18000000.0
2006-02-06 21:40:00,1.75573,1.75593,1.75572,1.75591,12000000.0
2006-02-06 21:41:00,1.75592,1.75592,1.75565,1.75582,7000000.0
2006-02-06 21:42:00,1.75583,1.75583,1.75571,1.75571,7000000.0
2006-02-06 21:43:00,1.75566,1.7557,1.75562,1.75562,11000000.0
2006-02-06 21:45:00,1.75566,1.75605,1.75566,1.75604,7000000.0
2006-02-06 21:46:00,1.75607,1.7561,1.75607,1.75609,3000000.0
2006-02-06 21:48:00,1.75616,1.75617,1.75613,1.75616,7000000.0
2006-02-06 21:49:00,1.75605,1.75605,1.75582,1.75589,8000000.0
2006-02-06 21:50:00,1.75587,1.75591,1.75579,1.7558,10000000.0
2006-02-06 21:54:00,1.75594,1.75599,1.75593,1.75594,9000000.0
2006-02-06 21:55:00,1.75598,1.75598,1.75583,1.75583,11000000.0
2006-02-06 21:56:00,1.7558,1.75594,1.7558,1.75594,6000000.0
2006-02-06 21:57:00,1.75582,1.756,1.75579,1.756,13000000.0
2006-02-06 21:58:00,1.7563,1.75645,1.75618,1.75618,6000000.0
2006-02-06 21:59:00,1.75583,1.7559,1.75569,1.75569,25000000.0
2006-02-06 22:00:00,1.75587,1.7559,1.75572,1.75574,12000000.0
2006-02-06 22:01:00,1.75574,1.75574,1.75561,1.75569,6000000.0
2006-02-06 22:03:00,1.7556,1.75579,1.7556,1.75579,9000000.0
2006-02-06 22:05:00,1.75579,1.75583,1.75573,1.75582,5000000.0
2006-02-06 22:06:00,1.75573,1.75586,1.75565,1.75575,8000000.0
2006-02-06 22:07:00,1.75559,1.75562,1.75549,1.75549,15000000.0
2006-02-06 22:10:00,1.75549,1.75549,1.75528,1.75528,9000000.0
2006-02-06 22:11:00,1.75525,1.75525,1.75479,1.75483,8000000.0
2006-02-06 22:12:00,1.7546,1.75467,1.7546,1.75464,15000000.0
2006-02-06 22:13:00,1.75447,1.75447,1.75425,1.75425,10000000.0
2006-02-06 22:14:00,1.75424,1.75425,1.75419,1.75424,13000000.0
2006-02-06 22:15:00,1.75428,1.7545,1.75428,1.7545,7000000.0
2006-02-06 22:16:00,1.75456,1.75477,1.75456,1.75465,8000000.0
2006-02-06 22:17:00,1.7545,1.75462,1.75449,1.75462,16000000.0
2006-02-06 22:19:00,1.75472,1.75472,1.75452,1.75452,6000000.0
2006-02-06 22:20:00,1.75432,1.75457,1.75397,1.75457,7000000.0
2006-02-06 22:21:00,1.75444,1.75452,1.75444,1.75452,11000000.0
2006-02-06 22:22:00,1.75466,1.75476,1.75462,1.75476,8000000.0
2006-02-06 22:23:00,1.75466,1.75466,1.75459,1.75459,15000000.0
2006-02-06 22:25:00,1.75447,1.75474,1.75447,1.75474,5000000.0
2006-02-06 22:26:00,1.75485,1.75493,1.75469,1.75493,10000000.0
2006-02-06 22:27:00,1.75486,1.75498,1.75486,1.75498,10000000.0
2006-02-06 22:28:00,1.75505,1.75506,1.75497,1.75505,8000000.0
2006-02-06 22:29:00,1.7549,1.75501,1.75488,1.75501,7000000.0
2006-02-06 22:30:00,1.75512,1.75512,1.75482,1.75482,5000000.0
2006-02-06 22:31:00,1.75474,1.75475,1.75458,1.75458,7000000.0
2006-02-06 22:32:00,1.75471,1.75481,1.75457,1.75466,7000000.0
2006-02-06 22:33:00,1.75472,1.75473,1.75447,1.75447,6000000.0
2006-02-06 22:34:00,1.75448,1.7545,1.75423,1.75448,47000000.0
2006-02-06 22:35:00,1.75462,1.75462,1.75439,1.7545,8000000.0
2006-02-06 22:36:00,1.75435,1.75451,1.75435,1.75451,7000000.0
2006-02-06 22:37:00,1.75443,1.75452,1.75443,1.75449,28000000.0
2006-02-06 22:38:00,1.75457,1.75473,1.75451,1.75473,10000000.0
2006-02-06 22:40:00,1.75455,1.7546,1.75454,1.75456,9000000.0
2006-02-06 22:41:00,1.75448,1.75458,1.75448,1.75458,16000000.0
2006-02-06 22:42:00,1.75461,1.75471,1.75456,1.75456,9000000.0
2006-02-06 22:43:00,1.75455,1.7546,1.75452,1.75453,11000000.0
2006-02-06 22:44:00,1.75452,1.75465,1.75452,1.75461,8000000.0
2006-02-06 22:45:00,1.7547,1.75477,1.7547,1.75477,12000000.0
2006-02-06 22:46:00,1.75486,1.75503,1.75486,1.75494,9000000.0
2006-02-06 22:47:00,1.75491,1.75491,1.75483,1.75483,16000000.0
2006-02-06 22:48:00,1.75491,1.755,1.75488,1.75494,11000000.0
2006-02-06 22:51:00,1.75501,1.75501,1.75482,1.75487,7000000.0
2006-02-06 22:52:00,1.75484,1.75484,1.75461,1.75468,5000000.0
2006-02-06 22:53:00,1.75448,1.75461,1.75448,1.75461,8000000.0
2006-02-06 22:54:00,1.75469,1.75472,1.7546,1.75469,7000000.0
2006-02-06 22:56:00,1.75465,1.75475,1.75465,1.75475,8000000.0
2006-02-06 22:57:00,1.75477,1.75489,1.75457,1.75475,10000000.0
2006-02-06 22:58:00,1.75487,1.75487,1.75464,1.75465,7000000.0
2006-02-06 22:59:00,1.75467,1.75476,1.75467,1.75468,9000000.0
2006-02-06 23:00:00,1.75469,1.75469,1.75463,1.75465,12000000.0
2006-02-06 23:01:00,1.75471,1.7549,1.75471,1.75471,9000000.0
2006-02-06 23:02:00,1.75489,1.75507,1.75489,1.75507,7000000.0
2006-02-06 23:03:00,1.7549,1.75492,1.75485,1.75485,12000000.0
2006-02-06 23:04:00,1.75486,1.7551,1.75486,1.7551,9000000.0
2006-02-06 23:08:00,1.75515,1.7552,1.7551,1.7552,15000000.0
2006-02-06 23:09:00,1.75518,1.7552,1.75515,1.7552,7000000.0
2006-02-06 23:11:00,1.75535,1.75558,1.75534,1.75546,8000000.0
2006-02-06 23:12:00,1.75557,1.75557,1.75535,1.75548,8000000.0
2006-02-06 23:16:00,1.75542,1.75543,1.75526,1.75534,9000000.0
2006-02-06 23:17:00,1.75525,1.75543,1.75525,1.75533,7000000.0
2006-02-06 23:20:00,1.75533,1.75541,1.75515,1.75534,9000000.0
2006-02-06 23:21:00,1.75556,1.75561,1.75544,1.75561,5000000.0
2006-02-06 23:22:00,1.75553,1.75578,1.75553,1.75567,7000000.0
2006-02-06 23:23:00,1.7558,1.75585,1.75576,1.75585,6000000.0
2006-02-06 23:24:00,1.75579,1.75583,1.7557,1.7557,9000000.0
2006-02-06 23:26:00,1.75578,1.75578,1.75557,1.75557,5000000.0
2006-02-06 23:27:00,1.75539,1.75539,1.75523,1.75536,5000000.0
2006-02-06 23:28:00,1.75543,1.75548,1.75535,1.75535,7000000.0
2006-02-06 23:29:00,1.75518,1.75533,1.75518,1.75531,25000000.0
2006-02-06 23:31:00,1.75537,1.75543,1.75534,1.7554,14000000.0
2006-02-06 23:32:00,1.75549,1.75568,1.75543,1.75543,9000000.0
2006-02-06 23:33:00,1.75556,1.75568,1.75556,1.75568,5000000.0
2006-02-06 23:34:00,1.75564,1.75564,1.75541,1.75541,6000000.0
2006-02-06 23:35:00,1.75552,1.75557,1.75547,1.75555,12000000.0
2006-02-06 23:38:00,1.75562,1.75573,1.7556,1.75568,8000000.0
2006-02-06 23:39:00,1.75549,1.75561,1.75537,1.75549,11000000.0
2006-02-06 23:40:00,1.75543,1.75546,1.75507,1.75515,21000000.0
2006-02-06 23:42:00,1.75554,1.7557,1.75551,1.7557,19000000.0
2006-02-06 23:44:00,1.7557,1.75583,1.7557,1.75571,8000000.0
2006-02-06 23:46:00,1.75568,1.75572,1.75566,1.75566,8000000.0
2006-02-06 23:47:00,1.75581,1.75581,1.75564,1.75564,7000000.0
2006-02-06 23:48:00,1.75563,1.75574,1.75563,1.75574,8000000.0
2006-02-06 23:49:00,1.75575,1.75581,1.75567,1.75568,8000000.0
2006-02-06 23:50:00,1.75562,1.75573,1.75556,1.75556,8000000.0
2006-02-06 23:52:00,1.75564,1.75569,1.75564,1.75569,7000000.0
2006-02-06 23:53:00,1.75567,1.75593,1.75567,1.75575,10000000.0
2006-02-06 23:54:00,1.75543,1.75575,1.75535,1.75535,7000000.0
2006-02-06 23:55:00,1.75534,1.75555,1.75533,1.75555,9000000.0
2006-02-06 23:56:00,1.75541,1.75563,1.75534,1.75555,12000000.0
2006-02-06 23:57:00,1.75582,1.75582,1.75571,1.75572,6000000.0
2006-02-06 23:58:00,1.75552,1.75562,1.75537,1.75537,8000000.0
2006-02-07 00:22:00,1.75526,1.75526,1.755,1.75509,6000000.0
2006-02-07 00:23:00,1.75498,1.75511,1.75494,1.75511,7000000.0
2006-02-07 00:25:00,1.75491,1.75495,1.75485,1.75495,11000000.0
2006-02-07 00:26:00,1.75539,1.75553,1.7552,1.75553,7000000.0
2006-02-07 00:27:00,1.75529,1.75532,1.75529,1.7553,10000000.0
2006-02-07 00:28:00,1.75529,1.75551,1.75522,1.75522,8000000.0
2006-02-07 00:29:00,1.75535,1.75539,1.75527,1.75533,6000000.0
2006-02-07 00:30:00,1.75535,1.75582,1.75535,1.75582,7000000.0
2006-02-07 00:31:00,1.75602,1.75604,1.75591,1.75592,7000000.0
2006-02-07 00:32:00,1.75586,1.75607,1.7558,1.75607,7000000.0
2006-02-07 00:33:00,1.75613,1.75635,1.75599,1.75635,7000000.0
2006-02-07 00:34:00,1.75652,1.75661,1.75639,1.75646,7000000.0
2006-02-07 00:35:00,1.75638,1.75668,1.75638,1.75668,6000000.0
2006-02-07 00:36:00,1.75675,1.75676,1.75645,1.75648,5000000.0
2006-02-07 00:37:00,1.75658,1.75691,1.75658,1.75689,6000000.0
2006-02-07 00:38:00,1.75663,1.75665,1.75648,1.75655,7000000.0
2006-02-07 00:39:00,1.75666,1.75666,1.75653,1.75655,10000000.0
2006-02-07 00:40:00,1.75648,1.75666,1.75644,1.75644,7000000.0
2006-02-07 00:41:00,1.75635,1.75638,1.7563,1.75635,6000000.0
2006-02-07 00:43:00,1.75635,1.75647,1.75635,1.75647,4000000.0
2006-02-07 00:44:00,1.75642,1.75642,1.7558,1.75619,11000000.0
2006-02-07 00:45:00,1.75612,1.75635,1.75612,1.75635,7000000.0
2006-02-07 00:46:00,1.75637,1.75642,1.75619,1.75619,10000000.0
2006-02-07 00:47:00,1.75619,1.75627,1.75614,1.75614,7000000.0
2006-02-07 00:48:00,1.75621,1.75625,1.75615,1.75623,8000000.0
2006-02-07 00:49:00,1.75618,1.75656,1.75618,1.75656,5000000.0
2006-02-07 00:52:00,1.75653,1.75661,1.75635,1.75635,7000000.0
2006-02-07 00:53:00,1.7564,1.75649,1.75627,1.75639,11000000.0
2006-02-07 00:54:00,1.75655,1.75684,1.75653,1.75678,10000000.0
2006-02-07 00:55:00,1.7568,1.75687,1.7567,1.75687,7000000.0
2006-02-07 00:56:00,1.75693,1.75693,1.75675,1.75687,6000000.0
2006-02-07 00:57:00,1.75683,1.75683,1.7566,1.75663,8000000.0
2006-02-07 00:58:00,1.7567,1.75713,1.7567,1.75713,10000000.0
2006-02-07 00:59:00,1.757,1.75717,1.75687,1.75717,7000000.0
2006-02-07 01:00:00,1.75722,1.75722,1.75664,1.7567,19000000.0
2006-02-07 01:01:00,1.75679,1.75692,1.75651,1.75675,12000000.0
2006-02-07 01:02:00,1.75669,1.75705,1.75658,1.75705,8000000.0
2006-02-07 01:03:00,1.75729,1.75749,1.7572,1.75724,7000000.0
2006-02-07 01:04:00,1.75716,1.75732,1.75695,1.75715,8000000.0
2006-02-07 01:05:00,1.75733,1.75733,1.75701,1.75705,7000000.0
2006-02-07 01:06:00,1.75705,1.7571,1.75689,1.7571,8000000.0
2006-02-07 01:07:00,1.75709,1.7571,1.75687,1.75702,11000000.0
2006-02-07 01:08:00,1.7573,1.75741,1.75717,1.75722,10000000.0
2006-02-07 01:09:00,1.75737,1.75746,1.75725,1.75742,8000000.0
2006-02-07 01:10:00,1.75733,1.75733,1.75675,1.75679,10000000.0
2006-02-07 01:12:00,1.75671,1.75671,1.75664,1.75665,8000000.0
2006-02-07 01:13:00,1.75654,1.75654,1.75616,1.75616,8000000.0
2006-02-07 01:15:00,1.75621,1.75646,1.75618,1.75646,10000000.0
2006-02-07 01:16:00,1.75644,1.75644,1.75592,1.75614,8000000.0
2006-02-07 01:17:00,1.75619,1.75626,1.75585,1.75585,11000000.0
2006-02-07 01:18:00,1.75614,1.75626,1.75601,1.75621,10000000.0
2006-02-07 01:20:00,1.75629,1.75641,1.75629,1.75631,13000000.0
2006-02-07 01:21:00,1.75639,1.75639,1.75628,1.75639,7000000.0
2006-02-07 01:22:00,1.75629,1.75638,1.75624,1.75632,7000000.0
2006-02-07 01:25:00,1.75649,1.75649,1.75633,1.75641,8000000.0
2006-02-07 01:26:00,1.75637,1.7567,1.75637,1.7567,14000000.0
2006-02-07 01:27:00,1.7568,1.7568,1.75648,1.75654,15000000.0
2006-02-07 01:28:00,1.75616,1.75621,1.75603,1.75614,9000000.0
2006-02-07 01:29:00,1.75587,1.75615,1.75587,1.75615,10000000.0
2006-02-07 01:31:00,1.7563,1.7563,1.75609,1.75624,7000000.0
2006-02-07 01:32:00,1.75627,1.75627,1.75613,1.75616,18000000.0
2006-02-07 01:33:00,1.75618,1.7562,1.75614,1.75619,6000000.0
2006-02-07 01:34:00,1.75588,1.75592,1.75585,1.75585,16000000.0
2006-02-07 01:35:00,1.75584,1.7559,1.75575,1.7559,8000000.0
2006-02-07 01:36:00,1.75584,1.75586,1.7558,1.75582,9000000.0
2006-02-07 01:37:00,1.75579,1.75594,1.75563,1.75591,5000000.0
2006-02-07 01:38:00,1.75598,1.75627,1.75598,1.75627,12000000.0
2006-02-07 01:39:00,1.75632,1.75632,1.75613,1.75613,12000000.0
2006-02-07 01:40:00,1.75608,1.7562,1.75608,1.7562,7000000.0
2006-02-07 01:43:00,1.75624,1.75624,1.75584,1.75584,8000000.0
2006-02-07 01:44:00,1.75575,1.7559,1.75575,1.7558,7000000.0
2006-02-07 01:45:00,1.75565,1.75582,1.75565,1.75568,7000000.0
2006-02-07 01:46:00,1.75557,1.75557,1.75536,1.7554,7000000.0
2006-02-07 01:47:00,1.75533,1.75543,1.75532,1.75534,14000000.0
2006-02-07 01:48:00,1.75539,1.75539,1.7551,1.7551,7000000.0
2006-02-07 01:49:00,1.75478,1.75478,1.75425,1.75425,8000000.0
2006-02-07 01:50:00,1.7543,1.7546,1.75429,1.7546,10000000.0
2006-02-07 01:51:00,1.75456,1.75462,1.75429,1.75431,16000000.0
2006-02-07 01:52:00,1.75418,1.75431,1.75407,1.75431,13000000.0
2006-02-07 01:53:00,1.75429,1.75441,1.75429,1.75429,7000000.0
2006-02-07 01:54:00,1.75438,1.75451,1.75438,1.75451,9000000.0
2006-02-07 01:57:00,1.75439,1.75444,1.75425,1.75425,13000000.0
2006-02-07 01:58:00,1.75403,1.75412,1.75403,1.75405,10000000.0
2006-02-07 01:59:00,1.7541,1.7542,1.75402,1.7542,7000000.0
2006-02-07 02:00:00,1.75431,1.75437,1.75427,1.75436,10000000.0
2006-02-07 02:01:00,1.75424,1.75429,1.754,1.75418,8000000.0
2006-02-07 02:02:00,1.75423,1.7543,1.75408,1.75429,7000000.0
2006-02-07 02:03:00,1.75428,1.75443,1.75248,1.75443,10000000.0
2006-02-07 02:05:00,1.7545,1.75492,1.7545,1.75492,10000000.0
2006-02-07 02:06:00,1.75484,1.75484,1.75456,1.75459,10000000.0
2006-02-07 02:07:00,1.75453,1.75458,1.75444,1.75445,8000000.0
2006-02-07 02:08:00,1.7546,1.75474,1.75445,1.75451,8000000.0
2006-02-07 02:09:00,1.75417,1.75432,1.75417,1.7542,7000000.0
2006-02-07 02:10:00,1.75419,1.75441,1.75413,1.75413,9000000.0
2006-02-07 02:11:00,1.75432,1.75434,1.75424,1.75428,8000000.0
2006-02-07 02:12:00,1.75435,1.75449,1.75427,1.75447,8000000.0
2006-02-07 02:13:00,1.75449,1.75451,1.75445,1.75449,7000000.0
2006-02-07 02:14:00,1.75434,1.75448,1.75434,1.75439,9000000.0
2006-02-07 02:15:00,1.75425,1.75449,1.75422,1.75449,8000000.0
2006-02-07 02:16:00,1.75445,1.75445,1.75427,1.75427,8000000.0
2006-02-07 02:17:00,1.75427,1.75441,1.75418,1.75441,6000000.0
2006-02-07 02:18:00,1.75425,1.75459,1.75425,1.75459,7000000.0
2006-02-07 02:19:00,1.75471,1.75474,1.75441,1.75473,11000000.0
2006-02-07 02:20:00,1.75476,1.75477,1.75463,1.75466,6000000.0
2006-02-07 02:21:00,1.75461,1.75461,1.75434,1.75444,7000000.0
2006-02-07 02:22:00,1.75465,1.75493,1.75465,1.75486,8000000.0
2006-02-07 02:23:00,1.75487,1.75504,1.75487,1.75504,10000000.0
2006-02-07 02:24:00,1.75499,1.75502,1.75479,1.75502,11000000.0
2006-02-07 02:25:00,1.75508,1.75538,1.75508,1.7551,11000000.0
2006-02-07 02:26:00,1.75523,1.75533,1.75515,1.75533,8000000.0
2006-02-07 02:27:00,1.75525,1.75525,1.75504,1.75506,9000000.0
2006-02-07 02:28:00,1.75512,1.75512,1.75498,1.75509,10000000.0
2006-02-07 02:29:00,1.75498,1.75506,1.7548,1.75506,7000000.0
2006-02-07 02:30:00,1.75504,1.75504,1.75498,1.755,5000000.0
2006-02-07 02:34:00,1.75528,1.75543,1.75528,1.75543,7000000.0
2006-02-07 02:35:00,1.75562,1.75577,1.75541,1.75577,11000000.0
2006-02-07 02:36:00,1.7554,1.75557,1.75527,1.75527,7000000.0
2006-02-07 02:37:00,1.75544,1.75549,1.75538,1.75549,7000000.0
2006-02-07 02:38:00,1.7553,1.75539,1.75521,1.75521,7000000.0
2006-02-07 02:39:00,1.755,1.75512,1.75498,1.75498,8000000.0
2006-02-07 02:40:00,1.75495,1.75505,1.75477,1.75477,7000000.0
2006-02-07 02:41:00,1.75488,1.75488,1.75471,1.75474,8000000.0
2006-02-07 02:44:00,1.75472,1.75479,1.75467,1.75467,7000000.0
2006-02-07 02:46:00,1.7546,1.75469,1.75443,1.75469,8000000.0
2006-02-07 02:49:00,1.75444,1.75472,1.75436,1.75472,11000000.0
2006-02-07 02:52:00,1.75472,1.75472,1.7544,1.75462,6000000.0
2006-02-07 02:54:00,1.75451,1.75451,1.75436,1.75447,8000000.0
2006-02-07 02:55:00,1.75442,1.75476,1.75442,1.75452,8000000.0
2006-02-07 02:56:00,1.75465,1.75482,1.75442,1.75482,7000000.0
2006-02-07 02:57:00,1.75518,1.75518,1.75483,1.75492,8000000.0
2006-02-07 02:58:00,1.75513,1.75513,1.75496,1.75496,6000000.0
2006-02-07 02:59:00,1.755,1.75519,1.755,1.75519,9000000.0
2006-02-07 03:00:00,1.75515,1.75524,1.75504,1.75524,6000000.0
2006-02-07 03:01:00,1.75532,1.75546,1.75524,1.75536,8000000.0
2006-02-07 03:02:00,1.75543,1.75543,1.75512,1.75522,11000000.0
2006-02-07 03:03:00,1.75528,1.75528,1.75507,1.75507,7000000.0
2006-02-07 03:04:00,1.75496,1.75509,1.75471,1.75491,7000000.0
2006-02-07 03:05:00,1.7549,1.75503,1.75478,1.75503,8000000.0
2006-02-07 03:06:00,1.75495,1.75505,1.75488,1.75498,8000000.0
2006-02-07 03:07:00,1.75503,1.75548,1.75503,1.75548,8000000.0
2006-02-07 03:11:00,1.75554,1.75554,1.75533,1.7554,10000000.0
2006-02-07 03:12:00,1.75536,1.7554,1.75529,1.7553,7000000.0
2006-02-07 03:13:00,1.75529,1.75538,1.75516,1.75516,11000000.0
2006-02-07 03:14:00,1.75501,1.75523,1.75501,1.75512,11000000.0
2006-02-07 03:15:00,1.7552,1.7552,1.75501,1.75515,7000000.0
2006-02-07 03:16:00,1.75516,1.75516,1.75481,1.7551,7000000.0
2006-02-07 03:17:00,1.75501,1.75503,1.75448,1.75496,11000000.0
2006-02-07 03:18:00,1.75509,1.7552,1.75505,1.75512,10000000.0
2006-02-07 03:19:00,1.75487,1.75487,1.75464,1.75467,6000000.0
2006-02-07 03:20:00,1.75493,1.75497,1.75476,1.75482,7000000.0
2006-02-07 03:21:00,1.75496,1.75517,1.75462,1.75515,7000000.0
2006-02-07 03:22:00,1.75513,1.75513,1.75493,1.75509,7000000.0
2006-02-07 03:23:00,1.75507,1.75507,1.7548,1.75504,7000000.0
2006-02-07 03:24:00,1.75501,1.75501,1.75308,1.75482,8000000.0
2006-02-07 03:25:00,1.75453,1.75468,1.75446,1.75453,8000000.0
2006-02-07 03:26:00,1.75433,1.75439,1.754,1.75411,11000000.0
2006-02-07 03:27:00,1.75422,1.75425,1.75413,1.75415,8000000.0
2006-02-07 03:28:00,1.75434,1.75446,1.75427,1.75446,10000000.0
2006-02-07 03:29:00,1.75441,1.75444,1.75411,1.75425,11000000.0
2006-02-07 03:30:00,1.75452,1.75452,1.75437,1.75446,7000000.0
2006-02-07 03:31:00,1.75436,1.75462,1.75423,1.75462,9000000.0
2006-02-07 03:32:00,1.75461,1.75461,1.75438,1.75438,6000000.0
2006-02-07 03:33:00,1.75375,1.75459,1.75375,1.75459,7000000.0
2006-02-07 03:34:00,1.75478,1.75478,1.75464,1.75466,8000000.0
2006-02-07 03:35:00,1.75454,1.7548,1.75447,1.75447,10000000.0
2006-02-07 03:36:00,1.7543,1.75439,1.75428,1.75439,5000000.0
2006-02-07 03:37:00,1.75437,1.75443,1.75435,1.75435,9000000.0
2006-02-07 03:38:00,1.75441,1.75445,1.75432,1.75445,7000000.0
2006-02-07 03:39:00,1.75435,1.75444,1.75435,1.75436,8000000.0
2006-02-07 03:40:00,1.75455,1.75473,1.75455,1.75471,8000000.0
2006-02-07 03:41:00,1.75469,1.75469,1.75449,1.75465,10000000.0
2006-02-07 03:42:00,1.75461,1.75498,1.75461,1.75493,10000000.0
2006-02-07 03:43:00,1.75501,1.75504,1.75491,1.75501,8000000.0
2006-02-07 03:45:00,1.75524,1.75564,1.75524,1.75564,8000000.0
2006-02-07 03:46:00,1.7559,1.75593,1.75579,1.75579,7000000.0
2006-02-07 03:48:00,1.7557,1.75579,1.75566,1.75566,3000000.0
2006-02-07 03:49:00,1.75562,1.75577,1.75555,1.75555,8000000.0
2006-02-07 03:50:00,1.75558,1.75582,1.75558,1.75575,8000000.0
2006-02-07 03:51:00,1.7556,1.7556,1.75528,1.75528,9000000.0
2006-02-07 03:52:00,1.75528,1.75615,1.75528,1.75615,8000000.0
2006-02-07 03:53:00,1.75623,1.75644,1.75622,1.75623,10000000.0
2006-02-07 03:54:00,1.75619,1.75619,1.75599,1.75599,7000000.0
2006-02-07 03:55:00,1.75609,1.75611,1.75578,1.75608,7000000.0
2006-02-07 03:56:00,1.7561,1.7561,1.75589,1.75593,7000000.0
2006-02-07 03:57:00,1.75581,1.75619,1.75581,1.756,8000000.0
2006-02-07 03:58:00,1.7556,1.75569,1.75372,1.75566,7000000.0
2006-02-07 03:59:00,1.75563,1.75572,1.7555,1.7555,7000000.0
2006-02-07 04:00:00,1.7557,1.75585,1.75564,1.75585,6000000.0
2006-02-07 04:02:00,1.75576,1.7558,1.75557,1.75557,8000000.0
2006-02-07 04:03:00,1.75526,1.75526,1.7551,1.75513,8000000.0
2006-02-07 04:04:00,1.75509,1.75542,1.75509,1.75526,8000000.0
2006-02-07 04:05:00,1.75532,1.75535,1.75504,1.75519,8000000.0
2006-02-07 04:06:00,1.75473,1.75479,1.75463,1.75476,9000000.0
2006-02-07 04:07:00,1.75492,1.75492,1.75458,1.75463,11000000.0
2006-02-07 04:08:00,1.75462,1.75477,1.75462,1.75468,4000000.0
2006-02-07 04:09:00,1.75487,1.75505,1.75487,1.75505,7000000.0
2006-02-07 04:10:00,1.75528,1.75547,1.75528,1.75532,8000000.0
2006-02-07 04:11:00,1.7551,1.75518,1.75491,1.75491,7000000.0
2006-02-07 04:12:00,1.75446,1.75475,1.75446,1.75475,7000000.0
2006-02-07 04:13:00,1.75485,1.75485,1.75451,1.75451,8000000.0
2006-02-07 04:15:00,1.75449,1.7546,1.75445,1.75445,7000000.0
2006-02-07 04:17:00,1.75473,1.75506,1.75473,1.75506,7000000.0
2006-02-07 04:18:00,1.75493,1.75493,1.75476,1.75485,8000000.0
2006-02-07 04:19:00,1.755,1.75512,1.75481,1.75486,8000000.0
2006-02-07 04:22:00,1.75481,1.75481,1.75464,1.75468,9000000.0
2006-02-07 04:23:00,1.75468,1.75468,1.75435,1.75437,7000000.0
2006-02-07 04:24:00,1.7542,1.75423,1.75393,1.75394,9000000.0
2006-02-07 04:25:00,1.75421,1.75421,1.75402,1.75404,7000000.0
2006-02-07 04:26:00,1.75394,1.75424,1.75393,1.75422,7000000.0
2006-02-07 04:27:00,1.75408,1.75408,1.75393,1.75406,8000000.0
2006-02-07 04:28:00,1.75409,1.7541,1.75392,1.75404,7000000.0
2006-02-07 04:29:00,1.75388,1.75394,1.75374,1.75381,8000000.0
2006-02-07 04:30:00,1.75391,1.75397,1.75366,1.75397,9000000.0
2006-02-07 04:31:00,1.75384,1.75401,1.75378,1.75396,10000000.0
2006-02-07 04:32:00,1.75393,1.75395,1.75352,1.75382,9000000.0
2006-02-07 04:33:00,1.75382,1.75399,1.75382,1.75386,8000000.0
2006-02-07 04:34:00,1.75399,1.75406,1.7537,1.7537,7000000.0
2006-02-07 04:35:00,1.75378,1.75385,1.75362,1.75362,7000000.0
2006-02-07 04:36:00,1.75379,1.75402,1.75379,1.75402,6000000.0
2006-02-07 04:37:00,1.75406,1.75416,1.75359,1.75359,11000000.0
2006-02-07 04:38:00,1.75368,1.75383,1.75361,1.75383,9000000.0
2006-02-07 04:39:00,1.75382,1.75382,1.75366,1.75367,9000000.0
2006-02-07 04:40:00,1.75376,1.7539,1.75372,1.75377,9000000.0
2006-02-07 04:41:00,1.75384,1.754,1.75383,1.754,8000000.0
2006-02-07 04:42:00,1.75402,1.75402,1.75378,1.75388,7000000.0
2006-02-07 04:43:00,1.75368,1.75374,1.75327,1.75343,11000000.0
2006-02-07 04:44:00,1.75373,1.75388,1.75371,1.75379,9000000.0
2006-02-07 04:45:00,1.75371,1.7538,1.75358,1.75377,8000000.0
2006-02-07 04:46:00,1.75379,1.75383,1.75372,1.75372,6000000.0
2006-02-07 04:47:00,1.75383,1.75406,1.75383,1.75397,8000000.0
2006-02-07 04:48:00,1.75397,1.75397,1.75384,1.75392,7000000.0
2006-02-07 04:49:00,1.75384,1.75384,1.75343,1.75362,11000000.0
2006-02-07 04:51:00,1.75344,1.7535,1.75335,1.75341,7000000.0
2006-02-07 04:52:00,1.7534,1.75344,1.7533,1.75344,10000000.0
2006-02-07 04:53:00,1.75329,1.75362,1.75321,1.75321,9000000.0
2006-02-07 04:54:00,1.75351,1.75359,1.75341,1.75359,7000000.0
2006-02-07 04:56:00,1.75335,1.75338,1.75315,1.75315,7000000.0
2006-02-07 04:57:00,1.75312,1.75332,1.75312,1.75324,8000000.0
2006-02-07 04:58:00,1.75323,1.75323,1.75295,1.75299,8000000.0
2006-02-07 04:59:00,1.75304,1.7532,1.75295,1.7532,8000000.0
2006-02-07 05:00:00,1.75308,1.75308,1.75286,1.75286,7000000.0
2006-02-07 05:01:00,1.75314,1.75314,1.75294,1.753,7000000.0
2006-02-07 05:02:00,1.7531,1.75334,1.75294,1.75334,7000000.0
2006-02-07 05:03:00,1.75376,1.75376,1.75352,1.75356,7000000.0
2006-02-07 05:04:00,1.75355,1.75395,1.75355,1.75395,7000000.0
2006-02-07 05:05:00,1.75386,1.754,1.75382,1.75385,8000000.0
2006-02-07 05:06:00,1.75369,1.75386,1.75368,1.75369,8000000.0
2006-02-07 05:07:00,1.75378,1.75378,1.75354,1.75365,8000000.0
2006-02-07 05:08:00,1.75351,1.75356,1.75329,1.75329,10000000.0
2006-02-07 05:09:00,1.75349,1.7535,1.75335,1.75347,7000000.0
2006-02-07 05:10:00,1.75352,1.75372,1.7535,1.75369,7000000.0
2006-02-07 05:11:00,1.75375,1.75375,1.75336,1.75355,8000000.0
2006-02-07 05:12:00,1.75367,1.75405,1.75367,1.75402,11000000.0
2006-02-07 05:13:00,1.75405,1.75408,1.75385,1.75389,8000000.0
2006-02-07 05:14:00,1.75412,1.75418,1.754,1.75412,11000000.0
2006-02-07 05:15:00,1.75408,1.75408,1.75371,1.75371,11000000.0
2006-02-07 05:16:00,1.75378,1.75392,1.75365,1.75385,9000000.0
2006-02-07 05:17:00,1.75391,1.75402,1.75376,1.75376,8000000.0
2006-02-07 05:18:00,1.75345,1.75345,1.75315,1.75315,8000000.0
2006-02-07 05:19:00,1.75314,1.75319,1.75305,1.75311,7000000.0
2006-02-07 05:20:00,1.75307,1.75321,1.75305,1.75321,10000000.0
2006-02-07 05:21:00,1.75324,1.75332,1.75312,1.75329,8000000.0
2006-02-07 05:23:00,1.75339,1.75348,1.75335,1.75342,10000000.0
2006-02-07 05:24:00,1.75341,1.75345,1.75304,1.75311,7000000.0
2006-02-07 05:25:00,1.75305,1.75312,1.75286,1.75312,7000000.0
2006-02-07 05:26:00,1.75324,1.75336,1.75316,1.75336,7000000.0
2006-02-07 05:27:00,1.75333,1.75344,1.7532,1.7532,8000000.0
2006-02-07 05:28:00,1.7531,1.75326,1.75286,1.75286,9000000.0
2006-02-07 05:29:00,1.75321,1.75322,1.75302,1.75314,7000000.0
2006-02-07 05:30:00,1.75308,1.7531,1.75292,1.75292,7000000.0
2006-02-07 05:31:00,1.75305,1.75314,1.75292,1.7531,8000000.0
2006-02-07 05:32:00,1.75305,1.75305,1.75282,1.75295,8000000.0
2006-02-07 05:33:00,1.75286,1.75286,1.75251,1.75251,9000000.0
2006-02-07 05:34:00,1.75299,1.75307,1.75295,1.75307,5000000.0
2006-02-07 05:35:00,1.75292,1.75292,1.7525,1.7525,7000000.0
2006-02-07 05:37:00,1.75291,1.75298,1.75285,1.75298,7000000.0
2006-02-07 05:38:00,1.75304,1.75317,1.75298,1.75308,9000000.0
2006-02-07 05:39:00,1.75303,1.75303,1.75276,1.75276,7000000.0
2006-02-07 05:40:00,1.75263,1.75272,1.75249,1.75264,8000000.0
2006-02-07 05:42:00,1.75275,1.75275,1.75259,1.75269,7000000.0
2006-02-07 05:44:00,1.75273,1.7528,1.75252,1.7528,8000000.0
2006-02-07 05:45:00,1.75285,1.75294,1.75272,1.75294,11000000.0
2006-02-07 05:46:00,1.75288,1.75296,1.75288,1.75293,5000000.0
2006-02-07 05:47:00,1.75306,1.7532,1.75299,1.75299,8000000.0
2006-02-07 05:48:00,1.75299,1.75307,1.75284,1.75284,7000000.0
2006-02-07 05:49:00,1.7527,1.75291,1.7527,1.75281,8000000.0
2006-02-07 05:50:00,1.75294,1.75307,1.75281,1.75281,9000000.0
2006-02-07 05:51:00,1.75251,1.75257,1.75243,1.75247,8000000.0
2006-02-07 05:52:00,1.75235,1.75271,1.75235,1.75271,8000000.0
2006-02-07 05:53:00,1.75271,1.75274,1.75269,1.75269,7000000.0
2006-02-07 05:54:00,1.75264,1.75264,1.75258,1.75259,10000000.0
2006-02-07 05:55:00,1.75262,1.7527,1.75256,1.75265,8000000.0
2006-02-07 05:56:00,1.75268,1.75268,1.75253,1.75253,5000000.0
2006-02-07 05:57:00,1.75234,1.75234,1.75178,1.75178,8000000.0
2006-02-07 05:58:00,1.75184,1.75285,1.75184,1.75285,9000000.0
2006-02-07 05:59:00,1.75259,1.7526,1.75236,1.75244,10000000.0
2006-02-07 06:00:00,1.75237,1.75263,1.75237,1.75263,8000000.0
2006-02-07 06:01:00,1.75251,1.75255,1.75245,1.75249,7000000.0
2006-02-07 06:02:00,1.75281,1.75281,1.75258,1.75258,7000000.0
2006-02-07 06:03:00,1.75275,1.75288,1.75263,1.75263,8000000.0
2006-02-07 06:05:00,1.7527,1.7527,1.75243,1.75262,7000000.0
2006-02-07 06:06:00,1.75271,1.75334,1.75271,1.75334,5000000.0
2006-02-07 06:07:00,1.7532,1.7532,1.75302,1.75302,7000000.0
2006-02-07 06:14:00,1.75322,1.75322,1.75304,1.7531,7000000.0
2006-02-07 06:17:00,1.75285,1.75312,1.75285,1.75312,7000000.0
2006-02-07 06:18:00,1.75308,1.75315,1.75296,1.753,9000000.0
2006-02-07 06:19:00,1.75274,1.75274,1.75222,1.75222,7000000.0
2006-02-07 06:20:00,1.7524,1.75269,1.7524,1.75258,7000000.0
2006-02-07 06:21:00,1.7525,1.7525,1.75223,1.75227,8000000.0
2006-02-07 06:22:00,1.75233,1.75282,1.75233,1.75282,8000000.0
2006-02-07 06:23:00,1.75289,1.75292,1.75274,1.75278,8000000.0
2006-02-07 06:24:00,1.75271,1.75289,1.75261,1.75267,11000000.0
2006-02-07 06:25:00,1.75243,1.7527,1.75241,1.75258,11000000.0
2006-02-07 06:26:00,1.75263,1.75267,1.75248,1.75255,11000000.0
2006-02-07 06:28:00,1.75259,1.75259,1.7524,1.75243,8000000.0
2006-02-07 06:29:00,1.75246,1.75265,1.75242,1.75265,8000000.0
2006-02-07 06:32:00,1.75264,1.75267,1.75259,1.75259,6000000.0
2006-02-07 06:33:00,1.75275,1.75282,1.75275,1.75278,7000000.0
2006-02-07 06:34:00,1.75286,1.7529,1.75271,1.75271,7000000.0
2006-02-07 06:35:00,1.75277,1.75288,1.75264,1.75264,11000000.0
2006-02-07 06:36:00,1.75249,1.75252,1.75221,1.75221,5000000.0
2006-02-07 06:38:00,1.7525,1.75255,1.75243,1.75243,6000000.0
2006-02-07 06:39:00,1.7524,1.7524,1.75211,1.75211,11000000.0
2006-02-07 06:40:00,1.75215,1.75232,1.75203,1.75203,7000000.0
2006-02-07 06:41:00,1.75232,1.75249,1.75226,1.75226,7000000.0
2006-02-07 06:42:00,1.75241,1.75253,1.7524,1.75247,5000000.0
2006-02-07 06:43:00,1.75265,1.75284,1.75261,1.75284,7000000.0
2006-02-07 06:44:00,1.75284,1.75284,1.75263,1.75275,8000000.0
2006-02-07 06:46:00,1.75295,1.75313,1.7528,1.75313,10000000.0
2006-02-07 06:47:00,1.75305,1.75309,1.75288,1.75288,8000000.0
2006-02-07 06:48:00,1.75295,1.75307,1.75295,1.75305,7000000.0
2006-02-07 06:49:00,1.75299,1.75316,1.75291,1.75297,8000000.0
2006-02-07 06:50:00,1.75282,1.75295,1.75275,1.75295,5000000.0
2006-02-07 06:51:00,1.753,1.753,1.75278,1.75281,10000000.0
2006-02-07 06:52:00,1.75297,1.75298,1.75286,1.75292,8000000.0
2006-02-07 06:53:00,1.75282,1.75282,1.75259,1.75267,8000000.0
2006-02-07 06:54:00,1.75279,1.75297,1.75271,1.75271,7000000.0
2006-02-07 06:56:00,1.75299,1.75299,1.75297,1.75298,6000000.0
2006-02-07 06:57:00,1.75305,1.75317,1.75298,1.75298,7000000.0
2006-02-07 07:00:00,1.75286,1.75298,1.75286,1.75294,7000000.0
2006-02-07 07:02:00,1.75302,1.75305,1.75298,1.75298,7000000.0
2006-02-07 07:03:00,1.7531,1.7531,1.75293,1.75309,7000000.0
2006-02-07 07:04:00,1.75308,1.75308,1.75291,1.75295,8000000.0
2006-02-07 07:06:00,1.75262,1.75299,1.75262,1.75299,11000000.0
2006-02-07 07:07:00,1.75295,1.75304,1.75292,1.75304,11000000.0
2006-02-07 07:08:00,1.75316,1.75322,1.75303,1.75307,9000000.0
2006-02-07 07:10:00,1.75289,1.75304,1.75289,1.75293,7000000.0
2006-02-07 07:11:00,1.75298,1.75309,1.75283,1.75299,10000000.0
2006-02-07 07:12:00,1.7531,1.75321,1.7531,1.75321,7000000.0
2006-02-07 07:13:00,1.75314,1.75325,1.75314,1.75317,8000000.0
2006-02-07 07:14:00,1.75305,1.75324,1.75304,1.75324,7000000.0
2006-02-07 07:15:00,1.75327,1.75327,1.75305,1.75317,10000000.0
2006-02-07 07:16:00,1.75298,1.75312,1.75292,1.75312,8000000.0
2006-02-07 07:19:00,1.75314,1.75314,1.75294,1.75301,8000000.0
2006-02-07 07:20:00,1.75306,1.75316,1.75282,1.75316,9000000.0
2006-02-07 07:23:00,1.75316,1.75317,1.75287,1.75304,7000000.0
2006-02-07 07:24:00,1.75305,1.75316,1.7529,1.7529,9000000.0
2006-02-07 07:25:00,1.75298,1.75298,1.75282,1.75284,8000000.0
2006-02-07 07:28:00,1.75286,1.75294,1.75281,1.75291,7000000.0
2006-02-07 07:30:00,1.75272,1.7529,1.75272,1.75288,8000000.0
2006-02-07 07:34:00,1.75297,1.75311,1.75284,1.75284,11000000.0
2006-02-07 07:36:00,1.7529,1.75302,1.75289,1.75302,7000000.0
2006-02-07 07:37:00,1.75278,1.75285,1.75276,1.75279,7000000.0
2006-02-07 07:39:00,1.75295,1.75301,1.75291,1.75299,7000000.0
2006-02-07 07:42:00,1.75278,1.75278,1.7525,1.75265,11000000.0
2006-02-07 07:43:00,1.75279,1.75289,1.75272,1.75281,7000000.0
2006-02-07 07:44:00,1.75293,1.75301,1.75289,1.75301,7000000.0
2006-02-07 07:45:00,1.75306,1.75306,1.75294,1.75299,7000000.0
2006-02-07 07:46:00,1.75291,1.75303,1.75285,1.75303,7000000.0
2006-02-07 07:47:00,1.75315,1.75316,1.75298,1.75298,7000000.0
2006-02-07 07:48:00,1.75288,1.75313,1.75286,1.75286,8000000.0
2006-02-07 07:50:00,1.75294,1.75306,1.75293,1.75294,7000000.0
2006-02-07 07:54:00,1.75294,1.75299,1.7527,1.7529,9000000.0
2006-02-07 07:55:00,1.75299,1.75299,1.75276,1.75282,9000000.0
2006-02-07 07:56:00,1.75273,1.75293,1.75273,1.75293,9000000.0
2006-02-07 07:57:00,1.75281,1.75295,1.75279,1.75284,7000000.0
2006-02-07 07:58:00,1.75295,1.75295,1.75281,1.75285,7000000.0
2006-02-07 08:00:00,1.7527,1.75285,1.75269,1.75269,8000000.0
2006-02-07 08:01:00,1.75286,1.75291,1.75263,1.75283,10000000.0
2006-02-07 08:02:00,1.75286,1.7529,1.75285,1.7529,7000000.0
2006-02-07 08:03:00,1.75255,1.75264,1.75232,1.75248,8000000.0
2006-02-07 08:04:00,1.75243,1.75265,1.75243,1.75249,8000000.0
2006-02-07 08:05:00,1.75221,1.75221,1.75193,1.75193,8000000.0
2006-02-07 08:06:00,1.75177,1.75177,1.75153,1.75159,6000000.0
2006-02-07 08:07:00,1.75186,1.75202,1.75184,1.75202,7000000.0
2006-02-07 08:08:00,1.75202,1.75202,1.7518,1.75201,7000000.0
2006-02-07 08:09:00,1.75208,1.7522,1.75206,1.7522,7000000.0
2006-02-07 08:12:00,1.75218,1.75218,1.75192,1.75192,9000000.0
2006-02-07 08:14:00,1.7519,1.75212,1.7519,1.75211,9000000.0
2006-02-07 08:15:00,1.7521,1.75212,1.75197,1.75212,8000000.0
2006-02-07 08:16:00,1.75214,1.75219,1.75193,1.75219,11000000.0
2006-02-07 08:17:00,1.75223,1.75224,1.7521,1.7522,7000000.0
2006-02-07 08:18:00,1.75219,1.75235,1.75204,1.75235,9000000.0
2006-02-07 08:19:00,1.752,1.75244,1.752,1.75231,7000000.0
2006-02-07 08:20:00,1.75218,1.75258,1.75218,1.7525,8000000.0
2006-02-07 08:21:00,1.75248,1.75263,1.75243,1.75258,8000000.0
2006-02-07 08:22:00,1.75233,1.75235,1.75217,1.75233,8000000.0
2006-02-07 08:23:00,1.7525,1.75251,1.75232,1.75232,7000000.0
2006-02-07 08:24:00,1.7522,1.7522,1.75183,1.75184,7000000.0
2006-02-07 08:26:00,1.75196,1.75215,1.75176,1.75176,7000000.0
2006-02-07 08:27:00,1.752,1.7521,1.75189,1.7521,10000000.0
2006-02-07 08:28:00,1.75208,1.75208,1.75187,1.75195,7000000.0
2006-02-07 08:29:00,1.75183,1.75185,1.75169,1.75171,10000000.0
2006-02-07 08:30:00,1.7519,1.75221,1.7519,1.75214,7000000.0
2006-02-07 08:31:00,1.75221,1.75226,1.752,1.75208,10000000.0
2006-02-07 08:32:00,1.75213,1.75225,1.75211,1.75225,8000000.0
2006-02-07 08:33:00,1.75226,1.75226,1.75201,1.75201,7000000.0
2006-02-07 08:34:00,1.75233,1.75263,1.75233,1.75255,9000000.0
2006-02-07 08:35:00,1.75262,1.75283,1.75255,1.75283,9000000.0
2006-02-07 08:36:00,1.7526,1.7526,1.75235,1.75244,8000000.0
2006-02-07 08:37:00,1.75239,1.75239,1.7522,1.75238,9000000.0
2006-02-07 08:38:00,1.75229,1.75229,1.75192,1.75195,10000000.0
2006-02-07 08:39:00,1.75185,1.75236,1.75185,1.75232,11000000.0
2006-02-07 08:40:00,1.75247,1.75257,1.75236,1.7524,8000000.0
2006-02-07 08:41:00,1.7525,1.75265,1.75235,1.75235,11000000.0
2006-02-07 08:42:00,1.75202,1.75212,1.75188,1.75207,10000000.0
2006-02-07 08:43:00,1.7519,1.7521,1.7519,1.7521,8000000.0
2006-02-07 08:44:00,1.7519,1.75212,1.7519,1.75212,10000000.0
2006-02-07 08:45:00,1.75238,1.75242,1.75215,1.75217,8000000.0
2006-02-07 08:46:00,1.75242,1.7528,1.75139,1.7525,8000000.0
2006-02-07 08:47:00,1.75211,1.75211,1.75189,1.75195,7000000.0
2006-02-07 08:48:00,1.75195,1.75214,1.75195,1.75211,8000000.0
2006-02-07 08:49:00,1.75222,1.75222,1.75205,1.75211,11000000.0
2006-02-07 08:50:00,1.75223,1.75227,1.75205,1.75205,7000000.0
2006-02-07 08:51:00,1.75221,1.75234,1.75221,1.75228,8000000.0
2006-02-07 08:52:00,1.75234,1.75234,1.75219,1.75219,9000000.0
2006-02-07 08:53:00,1.75215,1.75273,1.75202,1.75223,8000000.0
2006-02-07 08:54:00,1.75239,1.75249,1.75224,1.75227,8000000.0
2006-02-07 08:55:00,1.75268,1.75292,1.75254,1.75292,8000000.0
2006-02-07 08:56:00,1.75294,1.75304,1.75269,1.75269,7000000.0
2006-02-07 08:57:00,1.75256,1.75256,1.75237,1.7524,8000000.0
2006-02-07 08:58:00,1.75236,1.75248,1.75234,1.75248,7000000.0
2006-02-07 08:59:00,1.75247,1.75281,1.75247,1.75281,7000000.0
2006-02-07 09:00:00,1.75295,1.75302,1.75286,1.75286,8000000.0
2006-02-07 09:01:00,1.75281,1.75293,1.75277,1.7528,9000000.0
2006-02-07 09:02:00,1.75255,1.75255,1.75233,1.75253,10000000.0
2006-02-07 09:03:00,1.75228,1.75244,1.75224,1.75224,7000000.0
2006-02-07 09:04:00,1.75264,1.7528,1.75264,1.75275,7000000.0
2006-02-07 09:05:00,1.75271,1.75285,1.75256,1.75256,7000000.0
2006-02-07 09:06:00,1.7525,1.75273,1.7525,1.75263,11000000.0
2006-02-07 09:07:00,1.75279,1.75293,1.75273,1.75273,8000000.0
2006-02-07 09:08:00,1.75271,1.75271,1.75247,1.75265,7000000.0
2006-02-07 09:09:00,1.75269,1.7527,1.75247,1.75257,11000000.0
2006-02-07 09:10:00,1.75249,1.75262,1.7524,1.75262,7000000.0
2006-02-07 09:11:00,1.75266,1.75274,1.75247,1.75247,9000000.0
2006-02-07 09:13:00,1.75231,1.75235,1.7521,1.75235,9000000.0
2006-02-07 09:14:00,1.7524,1.75249,1.75224,1.75232,11000000.0
2006-02-07 09:15:00,1.75223,1.75239,1.75223,1.75223,7000000.0
2006-02-07 09:16:00,1.75225,1.75225,1.75192,1.75218,8000000.0
2006-02-07 09:17:00,1.75217,1.75217,1.75196,1.75199,11000000.0
2006-02-07 09:18:00,1.752,1.75207,1.75198,1.75201,8000000.0
2006-02-07 09:19:00,1.75196,1.75196,1.75174,1.75174,7000000.0
2006-02-07 09:20:00,1.75176,1.75184,1.75157,1.75158,7000000.0
2006-02-07 09:21:00,1.75163,1.75181,1.75144,1.75144,8000000.0
2006-02-07 09:22:00,1.75108,1.7514,1.75108,1.75131,8000000.0
2006-02-07 09:23:00,1.75121,1.75154,1.75121,1.75154,7000000.0
2006-02-07 09:24:00,1.75158,1.75162,1.75148,1.75154,8000000.0
2006-02-07 09:25:00,1.75148,1.75151,1.75117,1.75117,7000000.0
2006-02-07 09:26:00,1.75131,1.752,1.75131,1.75177,11000000.0
2006-02-07 09:27:00,1.7516,1.75193,1.7516,1.75171,11000000.0
2006-02-07 09:28:00,1.75184,1.75204,1.75184,1.75192,9000000.0
2006-02-07 09:29:00,1.75159,1.75163,1.75127,1.75139,8000000.0
2006-02-07 09:30:00,1.75102,1.75104,1.75086,1.75104,7000000.0
2006-02-07 09:31:00,1.75078,1.75089,1.75077,1.75088,7000000.0
2006-02-07 09:32:00,1.75116,1.75135,1.75113,1.75115,7000000.0
2006-02-07 09:33:00,1.75143,1.75143,1.75108,1.75111,8000000.0
2006-02-07 09:34:00,1.75108,1.75125,1.75107,1.75125,7000000.0
2006-02-07 09:35:00,1.75113,1.75113,1.75077,1.75101,10000000.0
2006-02-07 09:36:00,1.75076,1.7512,1.75076,1.7512,8000000.0
2006-02-07 09:37:00,1.75104,1.75107,1.75073,1.75107,11000000.0
2006-02-07 09:38:00,1.75086,1.7509,1.74904,1.75087,11000000.0
2006-02-07 09:39:00,1.75085,1.75094,1.75081,1.75094,7000000.0
2006-02-07 09:40:00,1.75091,1.75091,1.75074,1.75074,9000000.0
2006-02-07 09:41:00,1.75102,1.75114,1.75079,1.75079,8000000.0
2006-02-07 09:42:00,1.75067,1.75067,1.75026,1.75026,10000000.0
2006-02-07 09:43:00,1.75027,1.75027,1.74992,1.75005,11000000.0
2006-02-07 09:44:00,1.74968,1.74978,1.74935,1.74961,8000000.0
2006-02-07 09:45:00,1.74961,1.74965,1.74945,1.74948,7000000.0
2006-02-07 09:46:00,1.74951,1.74996,1.74907,1.74996,11000000.0
2006-02-07 09:47:00,1.75004,1.75023,1.75,1.75023,9000000.0
2006-02-07 09:48:00,1.75006,1.75006,1.74976,1.74976,7000000.0
2006-02-07 09:49:00,1.74976,1.75053,1.74976,1.75053,11000000.0
2006-02-07 09:50:00,1.75085,1.75133,1.7507,1.75133,8000000.0
2006-02-07 09:51:00,1.75116,1.75116,1.75084,1.75093,8000000.0
2006-02-07 09:52:00,1.75066,1.75066,1.7504,1.75058,8000000.0
2006-02-07 09:53:00,1.75031,1.75047,1.74983,1.74983,10000000.0
2006-02-07 09:54:00,1.74965,1.75024,1.74964,1.75024,5000000.0
2006-02-07 09:55:00,1.7501,1.75011,1.74981,1.74986,8000000.0
2006-02-07 09:56:00,1.75007,1.75063,1.75007,1.75063,10000000.0
2006-02-07 09:57:00,1.75044,1.75082,1.75044,1.75072,8000000.0
2006-02-07 09:58:00,1.75064,1.75069,1.75049,1.75049,8000000.0
2006-02-07 09:59:00,1.75047,1.75047,1.75032,1.75034,10000000.0
2006-02-07 10:00:00,1.7503,1.75032,1.75007,1.75009,10000000.0
2006-02-07 10:01:00,1.75025,1.7515,1.75025,1.7515,10000000.0
2006-02-07 10:02:00,1.75134,1.75144,1.75126,1.75129,10000000.0
2006-02-07 10:03:00,1.75108,1.75133,1.75106,1.75106,7000000.0
2006-02-07 10:04:00,1.75064,1.75106,1.75063,1.751,7000000.0
2006-02-07 10:05:00,1.75096,1.75118,1.75096,1.75101,11000000.0
2006-02-07 10:06:00,1.75122,1.75177,1.75113,1.75177,7000000.0
2006-02-07 10:07:00,1.75231,1.7524,1.75191,1.75191,7000000.0
2006-02-07 10:08:00,1.75182,1.75196,1.75167,1.75196,7000000.0
2006-02-07 10:09:00,1.75202,1.75215,1.75202,1.75212,7000000.0
2006-02-07 10:10:00,1.75194,1.75201,1.75188,1.75198,7000000.0
2006-02-07 10:11:00,1.75262,1.7527,1.7524,1.7524,7000000.0
2006-02-07 10:12:00,1.75271,1.75299,1.75256,1.75286,8000000.0
2006-02-07 10:13:00,1.75289,1.75289,1.75274,1.75274,8000000.0
2006-02-07 10:14:00,1.75274,1.75311,1.75267,1.75311,7000000.0
2006-02-07 10:15:00,1.75298,1.75299,1.7528,1.75284,10000000.0
2006-02-07 10:16:00,1.75278,1.75283,1.75268,1.75272,7000000.0
2006-02-07 10:17:00,1.75276,1.7528,1.75247,1.75257,11000000.0
2006-02-07 10:18:00,1.75259,1.75266,1.75246,1.75246,8000000.0
2006-02-07 10:19:00,1.75262,1.75283,1.75262,1.75267,9000000.0
2006-02-07 10:20:00,1.75264,1.75265,1.7525,1.75256,7000000.0
2006-02-07 10:21:00,1.75261,1.75261,1.75251,1.75251,8000000.0
2006-02-07 10:22:00,1.75261,1.75265,1.75249,1.75265,7000000.0
2006-02-07 10:23:00,1.75235,1.75257,1.75234,1.75247,7000000.0
2006-02-07 10:24:00,1.75259,1.75295,1.75259,1.75295,7000000.0
2006-02-07 10:25:00,1.75298,1.75298,1.75256,1.75266,9000000.0
2006-02-07 10:26:00,1.7527,1.75293,1.7527,1.75283,11000000.0
2006-02-07 10:27:00,1.75258,1.75302,1.75258,1.75294,8000000.0
2006-02-07 10:28:00,1.75272,1.75287,1.75271,1.75278,9000000.0
2006-02-07 10:29:00,1.75267,1.75267,1.7524,1.75265,8000000.0
2006-02-07 10:30:00,1.75293,1.75296,1.7524,1.7524,8000000.0
2006-02-07 10:31:00,1.75217,1.75217,1.75161,1.75173,7000000.0
2006-02-07 10:32:00,1.75165,1.75165,1.75132,1.7515,9000000.0
2006-02-07 10:33:00,1.75158,1.75158,1.75139,1.75153,7000000.0
2006-02-07 10:34:00,1.7511,1.75129,1.7511,1.75129,7000000.0
2006-02-07 10:35:00,1.75136,1.75152,1.75126,1.75152,7000000.0
2006-02-07 10:36:00,1.7512,1.75126,1.75102,1.75126,8000000.0
2006-02-07 10:37:00,1.75112,1.75112,1.75099,1.75102,8000000.0
2006-02-07 10:38:00,1.75121,1.75121,1.75105,1.75118,10000000.0
2006-02-07 10:39:00,1.75119,1.75154,1.75119,1.75154,8000000.0
2006-02-07 10:40:00,1.75174,1.75185,1.75162,1.75185,7000000.0
2006-02-07 10:41:00,1.75172,1.75172,1.75137,1.75137,9000000.0
2006-02-07 10:42:00,1.75119,1.75119,1.75052,1.75052,7000000.0
2006-02-07 10:43:00,1.75095,1.75111,1.75066,1.75066,10000000.0
2006-02-07 10:44:00,1.75059,1.75092,1.75059,1.7509,7000000.0
2006-02-07 10:45:00,1.75085,1.75086,1.75074,1.75085,8000000.0
2006-02-07 10:46:00,1.75111,1.75153,1.75111,1.75139,8000000.0
2006-02-07 10:47:00,1.75193,1.7526,1.75193,1.7526,7000000.0
2006-02-07 10:48:00,1.7526,1.75273,1.75251,1.75273,8000000.0
2006-02-07 10:49:00,1.75288,1.75301,1.75283,1.75301,9000000.0
2006-02-07 10:50:00,1.75291,1.75326,1.75283,1.75326,8000000.0
2006-02-07 10:51:00,1.7533,1.75335,1.7531,1.75335,9000000.0
2006-02-07 10:52:00,1.75326,1.75342,1.75313,1.75342,8000000.0
2006-02-07 10:53:00,1.75344,1.75378,1.75344,1.75378,9000000.0
2006-02-07 10:54:00,1.7539,1.7539,1.7536,1.7536,10000000.0
2006-02-07 10:55:00,1.75392,1.75439,1.75392,1.75439,7000000.0
2006-02-07 10:56:00,1.75491,1.75491,1.7528,1.75491,7000000.0
2006-02-07 10:57:00,1.75527,1.75569,1.7552,1.75569,8000000.0
2006-02-07 10:58:00,1.75592,1.75624,1.75592,1.75624,7000000.0
2006-02-07 10:59:00,1.75563,1.75595,1.75543,1.75595,11000000.0
2006-02-07 11:00:00,1.75663,1.75706,1.7552,1.7552,7000000.0
2006-02-07 11:01:00,1.75622,1.75654,1.75617,1.75654,8000000.0
2006-02-07 11:02:00,1.75688,1.75697,1.75685,1.75685,7000000.0
2006-02-07 11:03:00,1.75705,1.75741,1.75705,1.75733,11000000.0
2006-02-07 11:04:00,1.75759,1.75804,1.75745,1.75804,11000000.0
2006-02-07 11:05:00,1.75819,1.75819,1.75776,1.75785,7000000.0
2006-02-07 11:06:00,1.7578,1.75827,1.7578,1.75827,8000000.0
2006-02-07 11:07:00,1.75841,1.75849,1.75834,1.75834,7000000.0
2006-02-07 11:08:00,1.75834,1.75853,1.75834,1.75837,9000000.0
2006-02-07 11:09:00,1.75831,1.75831,1.75817,1.75828,8000000.0
2006-02-07 11:10:00,1.75839,1.75845,1.75829,1.75836,8000000.0
2006-02-07 11:11:00,1.75828,1.75829,1.75807,1.75815,10000000.0
2006-02-07 11:12:00,1.75814,1.75833,1.75813,1.75833,7000000.0
2006-02-07 11:13:00,1.7584,1.75845,1.75799,1.75845,11000000.0
2006-02-07 11:14:00,1.75853,1.75871,1.75847,1.75847,11000000.0
2006-02-07 11:15:00,1.75838,1.75838,1.75797,1.75803,7000000.0
2006-02-07 11:16:00,1.75843,1.75859,1.75843,1.75844,7000000.0
2006-02-07 11:17:00,1.75804,1.75805,1.75754,1.75756,7000000.0
2006-02-07 11:18:00,1.75765,1.75765,1.75735,1.75747,10000000.0
2006-02-07 11:19:00,1.75743,1.75755,1.75738,1.75746,11000000.0
2006-02-07 11:20:00,1.75724,1.75724,1.75678,1.75712,8000000.0
2006-02-07 11:21:00,1.75685,1.75685,1.75656,1.75656,7000000.0
2006-02-07 11:22:00,1.7565,1.7565,1.75568,1.75575,8000000.0
2006-02-07 11:23:00,1.75572,1.7558,1.75568,1.75576,8000000.0
2006-02-07 11:24:00,1.75568,1.75573,1.75563,1.75569,7000000.0
2006-02-07 11:25:00,1.75598,1.75605,1.75577,1.75577,8000000.0
2006-02-07 11:26:00,1.75573,1.75588,1.7557,1.75588,11000000.0
2006-02-07 11:27:00,1.756,1.756,1.75562,1.75562,8000000.0
2006-02-07 11:28:00,1.75544,1.75558,1.75544,1.75558,7000000.0
2006-02-07 11:29:00,1.75569,1.75628,1.75567,1.75628,8000000.0
2006-02-07 11:30:00,1.75619,1.75633,1.75589,1.75633,7000000.0
2006-02-07 11:31:00,1.75655,1.75659,1.75621,1.75621,11000000.0
2006-02-07 11:32:00,1.75698,1.75754,1.75698,1.75754,11000000.0
2006-02-07 11:33:00,1.75742,1.75742,1.75663,1.75673,7000000.0
2006-02-07 11:34:00,1.75656,1.75681,1.75656,1.7567,7000000.0
2006-02-07 11:35:00,1.75672,1.75672,1.75595,1.75595,10000000.0
2006-02-07 11:36:00,1.75581,1.75587,1.75561,1.75587,8000000.0
2006-02-07 11:37:00,1.75583,1.75617,1.75583,1.75616,8000000.0
2006-02-07 11:38:00,1.75599,1.75643,1.75599,1.75621,9000000.0
2006-02-07 11:39:00,1.75601,1.75635,1.75599,1.75616,9000000.0
2006-02-07 11:40:00,1.75606,1.75659,1.75606,1.75659,11000000.0
2006-02-07 11:41:00,1.75658,1.75658,1.75617,1.75617,11000000.0
2006-02-07 11:42:00,1.75573,1.75608,1.75573,1.75608,11000000.0
2006-02-07 11:43:00,1.75604,1.75614,1.7559,1.7559,7000000.0
2006-02-07 11:44:00,1.75619,1.75619,1.75605,1.75619,7000000.0
2006-02-07 11:45:00,1.75598,1.75614,1.75595,1.7561,11000000.0
2006-02-07 11:46:00,1.75593,1.75595,1.75574,1.75586,7000000.0
2006-02-07 11:47:00,1.75608,1.75641,1.75604,1.75641,9000000.0
2006-02-07 11:48:00,1.75646,1.75646,1.75608,1.75628,10000000.0
2006-02-07 11:49:00,1.75603,1.75608,1.75565,1.75565,7000000.0
2006-02-07 11:50:00,1.75612,1.75622,1.7561,1.7561,7000000.0
2006-02-07 11:51:00,1.75626,1.75636,1.75601,1.75628,8000000.0
2006-02-07 11:52:00,1.75639,1.75662,1.75639,1.75644,10000000.0
2006-02-07 11:53:00,1.75669,1.75718,1.75669,1.75715,10000000.0
2006-02-07 11:54:00,1.75703,1.75715,1.75678,1.75678,9000000.0
2006-02-07 11:55:00,1.7568,1.7568,1.75606,1.75606,8000000.0
2006-02-07 11:56:00,1.75567,1.75567,1.7554,1.75543,11000000.0
2006-02-07 11:57:00,1.75543,1.75549,1.75538,1.75541,8000000.0
2006-02-07 11:58:00,1.75512,1.75531,1.75509,1.75531,9000000.0
2006-02-07 11:59:00,1.75524,1.75531,1.75515,1.75531,7000000.0
2006-02-07 12:00:00,1.75567,1.75572,1.75558,1.7557,7000000.0
2006-02-07 12:01:00,1.75569,1.75569,1.75549,1.75552,10000000.0
2006-02-07 12:02:00,1.75551,1.75556,1.7554,1.75556,10000000.0
2006-02-07 12:03:00,1.75529,1.75538,1.75525,1.75531,7000000.0
2006-02-07 12:04:00,1.75539,1.75541,1.75527,1.75541,9000000.0
2006-02-07 12:05:00,1.75541,1.75541,1.75517,1.75518,11000000.0
2006-02-07 12:06:00,1.75535,1.75535,1.755,1.755,7000000.0
2006-02-07 12:07:00,1.75494,1.7552,1.75494,1.75507,7000000.0
2006-02-07 12:08:00,1.75511,1.75515,1.75491,1.75512,9000000.0
2006-02-07 12:09:00,1.75512,1.75512,1.75475,1.75492,8000000.0
2006-02-07 12:10:00,1.7549,1.75506,1.75478,1.75503,8000000.0
2006-02-07 12:11:00,1.75537,1.75551,1.75531,1.75544,7000000.0
2006-02-07 12:12:00,1.75546,1.75554,1.75536,1.75545,7000000.0
2006-02-07 12:13:00,1.75556,1.75575,1.75535,1.75548,10000000.0
2006-02-07 12:14:00,1.7555,1.75566,1.75541,1.75566,8000000.0
2006-02-07 12:15:00,1.75601,1.75621,1.75591,1.75621,8000000.0
2006-02-07 12:16:00,1.75615,1.75642,1.75615,1.75621,8000000.0
2006-02-07 12:17:00,1.75604,1.75626,1.75601,1.75626,8000000.0
2006-02-07 12:18:00,1.75633,1.75638,1.75622,1.75623,11000000.0
2006-02-07 12:19:00,1.75612,1.75618,1.75601,1.75601,9000000.0
2006-02-07 12:20:00,1.75582,1.75582,1.75562,1.75573,10000000.0
2006-02-07 12:21:00,1.75592,1.75651,1.75446,1.75446,7000000.0
2006-02-07 12:22:00,1.75632,1.75641,1.75584,1.75584,8000000.0
2006-02-07 12:23:00,1.75574,1.75585,1.75566,1.75566,7000000.0
2006-02-07 12:24:00,1.75597,1.75597,1.75585,1.75587,7000000.0
2006-02-07 12:25:00,1.75632,1.75675,1.75632,1.75654,9000000.0
2006-02-07 12:26:00,1.7562,1.75638,1.7562,1.75638,8000000.0
2006-02-07 12:27:00,1.75586,1.75633,1.75583,1.75618,10000000.0
2006-02-07 12:28:00,1.75643,1.75654,1.75618,1.75654,9000000.0
2006-02-07 12:29:00,1.75652,1.75656,1.75609,1.75614,9000000.0
2006-02-07 12:30:00,1.75594,1.75594,1.75568,1.75587,7000000.0
2006-02-07 12:31:00,1.75625,1.75635,1.75573,1.75635,11000000.0
2006-02-07 12:32:00,1.75635,1.75635,1.75537,1.75537,7000000.0
2006-02-07 12:33:00,1.75567,1.75617,1.75567,1.75588,7000000.0
2006-02-07 12:34:00,1.75565,1.75599,1.75565,1.75581,7000000.0
2006-02-07 12:35:00,1.75556,1.75566,1.75555,1.75562,8000000.0
2006-02-07 12:36:00,1.7555,1.75561,1.75493,1.75493,8000000.0
2006-02-07 12:37:00,1.75506,1.75523,1.75478,1.75478,9000000.0
2006-02-07 12:38:00,1.75487,1.75518,1.75483,1.75518,8000000.0
2006-02-07 12:39:00,1.75517,1.75517,1.75492,1.75503,9000000.0
2006-02-07 12:40:00,1.7553,1.75546,1.7552,1.75542,7000000.0
2006-02-07 12:41:00,1.75526,1.75546,1.7552,1.7552,8000000.0
2006-02-07 12:42:00,1.75519,1.75556,1.75519,1.75556,9000000.0
2006-02-07 12:43:00,1.75557,1.7558,1.75542,1.75542,9000000.0
2006-02-07 12:44:00,1.75546,1.75546,1.75479,1.75479,8000000.0
2006-02-07 12:45:00,1.75456,1.75533,1.75425,1.75533,10000000.0
2006-02-07 12:46:00,1.75505,1.75507,1.75465,1.75481,9000000.0
2006-02-07 12:47:00,1.75494,1.75505,1.75486,1.75499,10000000.0
2006-02-07 12:48:00,1.7547,1.75505,1.7547,1.75505,11000000.0
2006-02-07 12:49:00,1.75514,1.75541,1.75514,1.75533,7000000.0
2006-02-07 12:50:00,1.75546,1.75556,1.75536,1.75551,7000000.0
2006-02-07 12:51:00,1.75557,1.75561,1.75541,1.75544,8000000.0
2006-02-07 12:52:00,1.75546,1.75546,1.75509,1.7554,11000000.0
2006-02-07 12:53:00,1.75528,1.75528,1.75513,1.75513,8000000.0
2006-02-07 12:54:00,1.75514,1.75528,1.75512,1.75521,7000000.0
2006-02-07 12:55:00,1.75524,1.75528,1.75516,1.75528,8000000.0
2006-02-07 12:56:00,1.75534,1.75564,1.7553,1.75564,7000000.0
2006-02-07 12:57:00,1.75576,1.75625,1.75572,1.75625,7000000.0
2006-02-07 12:59:00,1.75612,1.75616,1.75594,1.75604,7000000.0
2006-02-07 13:00:00,1.75603,1.75615,1.75584,1.75615,8000000.0
2006-02-07 13:01:00,1.75564,1.75587,1.75563,1.75571,8000000.0
2006-02-07 13:02:00,1.75537,1.75566,1.75526,1.75566,7000000.0
2006-02-07 13:03:00,1.75584,1.75589,1.75574,1.75586,8000000.0
2006-02-07 13:04:00,1.75585,1.75604,1.75585,1.75604,7000000.0
2006-02-07 13:05:00,1.75609,1.75609,1.75585,1.75603,8000000.0
2006-02-07 13:06:00,1.75571,1.75577,1.75554,1.75577,7000000.0
2006-02-07 13:07:00,1.75587,1.75592,1.75572,1.75579,7000000.0
2006-02-07 13:08:00,1.75562,1.75562,1.75542,1.75555,10000000.0
2006-02-07 13:09:00,1.7557,1.75579,1.75555,1.75569,7000000.0
2006-02-07 13:10:00,1.7557,1.75596,1.75568,1.7557,9000000.0
2006-02-07 13:11:00,1.75572,1.75572,1.75543,1.75562,8000000.0
2006-02-07 13:13:00,1.75556,1.75556,1.75541,1.75555,9000000.0
2006-02-07 13:14:00,1.75554,1.75562,1.75532,1.75543,7000000.0
2006-02-07 13:15:00,1.75561,1.75561,1.75541,1.75561,8000000.0
2006-02-07 13:16:00,1.7557,1.75577,1.7556,1.75577,8000000.0
2006-02-07 13:17:00,1.75546,1.75546,1.75501,1.75527,9000000.0
2006-02-07 13:18:00,1.75537,1.75557,1.75532,1.75557,10000000.0
2006-02-07 13:19:00,1.75554,1.75559,1.75547,1.75559,8000000.0
2006-02-07 13:20:00,1.75555,1.75557,1.75535,1.75557,8000000.0
2006-02-07 13:21:00,1.75541,1.75548,1.75507,1.75507,7000000.0
2006-02-07 13:22:00,1.75501,1.7553,1.75496,1.7553,11000000.0
2006-02-07 13:24:00,1.75558,1.75558,1.75551,1.75555,7000000.0
2006-02-07 13:25:00,1.75544,1.75545,1.755,1.755,11000000.0
2006-02-07 13:26:00,1.75497,1.75526,1.75497,1.75526,10000000.0
2006-02-07 13:27:00,1.75509,1.75528,1.75494,1.75528,8000000.0
2006-02-07 13:28:00,1.75522,1.75529,1.75518,1.75519,21000000.0
2006-02-07 13:29:00,1.75521,1.75564,1.75521,1.75564,17000000.0
2006-02-07 13:30:00,1.75608,1.75636,1.75598,1.75619,7000000.0
2006-02-07 13:31:00,1.75579,1.75596,1.75579,1.75596,9000000.0
2006-02-07 13:32:00,1.75596,1.75596,1.75577,1.75585,14000000.0
2006-02-07 13:33:00,1.75608,1.75608,1.75565,1.75565,14000000.0
2006-02-07 13:34:00,1.75563,1.75592,1.75563,1.75592,31000000.0
2006-02-07 13:35:00,1.75602,1.75641,1.75602,1.75639,17000000.0
2006-02-07 13:36:00,1.75648,1.75654,1.75646,1.75647,24000000.0
2006-02-07 13:37:00,1.75617,1.75617,1.75604,1.75604,10000000.0
2006-02-07 13:38:00,1.75599,1.75611,1.75591,1.75605,18000000.0
2006-02-07 13:40:00,1.75619,1.75622,1.75608,1.75618,29000000.0
2006-02-07 13:41:00,1.75612,1.75614,1.75601,1.75611,13000000.0
2006-02-07 13:42:00,1.75614,1.75622,1.75604,1.75604,8000000.0
2006-02-07 13:43:00,1.75593,1.75594,1.75576,1.75588,10000000.0
2006-02-07 13:44:00,1.75597,1.75618,1.75593,1.75618,26000000.0
2006-02-07 13:45:00,1.75617,1.75629,1.75613,1.75626,22000000.0
2006-02-07 13:46:00,1.75626,1.75635,1.75611,1.75611,19000000.0
2006-02-07 13:47:00,1.7561,1.75639,1.7561,1.75639,17000000.0
2006-02-07 13:49:00,1.75649,1.75683,1.75649,1.75662,24000000.0
2006-02-07 13:50:00,1.7567,1.7567,1.75662,1.75662,15000000.0
2006-02-07 13:51:00,1.75639,1.75639,1.75606,1.75606,22000000.0
2006-02-07 13:52:00,1.7562,1.7562,1.75596,1.75619,32000000.0
2006-02-07 13:53:00,1.75633,1.75633,1.75606,1.75606,28000000.0
2006-02-07 13:54:00,1.75613,1.7562,1.75613,1.75617,31000000.0
2006-02-07 13:55:00,1.75604,1.75604,1.75538,1.75538,20000000.0
2006-02-07 13:56:00,1.75521,1.75521,1.75495,1.75499,24000000.0
2006-02-07 13:57:00,1.75483,1.75483,1.75468,1.75483,34000000.0
2006-02-07 13:58:00,1.75485,1.75496,1.75485,1.75496,16000000.0
2006-02-07 13:59:00,1.75488,1.75488,1.7547,1.75478,30000000.0
2006-02-07 14:00:00,1.75493,1.75516,1.75481,1.7551,39000000.0
2006-02-07 14:01:00,1.75518,1.75518,1.75502,1.75505,30000000.0
2006-02-07 14:02:00,1.755,1.755,1.75455,1.75479,19000000.0
2006-02-07 14:03:00,1.75429,1.75435,1.75413,1.75413,23000000.0
2006-02-07 14:04:00,1.7537,1.7537,1.75334,1.75347,33000000.0
2006-02-07 14:05:00,1.75348,1.75349,1.75339,1.75348,28000000.0
2006-02-07 14:06:00,1.75353,1.75354,1.75326,1.75327,31000000.0
2006-02-07 14:07:00,1.75331,1.7534,1.75317,1.75318,31000000.0
2006-02-07 14:08:00,1.75343,1.75356,1.75339,1.75356,27000000.0
2006-02-07 14:09:00,1.75369,1.75411,1.75369,1.75405,27000000.0
2006-02-07 14:10:00,1.75401,1.75413,1.75397,1.7541,24000000.0
2006-02-07 14:11:00,1.75409,1.75409,1.75393,1.75404,21000000.0
2006-02-07 14:13:00,1.75405,1.75413,1.75399,1.75408,13000000.0
2006-02-07 14:14:00,1.75405,1.7541,1.75395,1.75395,21000000.0
2006-02-07 14:15:00,1.75391,1.75412,1.75383,1.75395,25000000.0
2006-02-07 14:16:00,1.75395,1.75423,1.75366,1.75366,26000000.0
2006-02-07 14:17:00,1.75371,1.75379,1.75358,1.75361,32000000.0
2006-02-07 14:18:00,1.75348,1.75348,1.75336,1.75336,27000000.0
2006-02-07 14:19:00,1.75362,1.75362,1.75305,1.75305,35000000.0
2006-02-07 14:20:00,1.75323,1.75346,1.75315,1.75333,32000000.0
2006-02-07 14:21:00,1.75299,1.75299,1.75247,1.75261,39000000.0
2006-02-07 14:22:00,1.75254,1.75279,1.75254,1.75279,22000000.0
2006-02-07 14:23:00,1.75267,1.75312,1.75266,1.75312,40000000.0
2006-02-07 14:24:00,1.75337,1.75345,1.75329,1.75344,10000000.0
2006-02-07 14:25:00,1.7535,1.75357,1.75341,1.75355,35000000.0
2006-02-07 14:26:00,1.75393,1.75397,1.75383,1.75394,18000000.0
2006-02-07 14:27:00,1.75406,1.75416,1.75395,1.75397,28000000.0
2006-02-07 14:28:00,1.75406,1.75406,1.75355,1.75362,21000000.0
2006-02-07 14:29:00,1.75334,1.75364,1.75334,1.75357,16000000.0
2006-02-07 14:30:00,1.7539,1.75394,1.7538,1.75384,25000000.0
2006-02-07 14:31:00,1.7537,1.75374,1.75355,1.75366,26000000.0
2006-02-07 14:32:00,1.75374,1.75374,1.75366,1.75368,32000000.0
2006-02-07 14:33:00,1.75336,1.75351,1.7533,1.75335,20000000.0
2006-02-07 14:34:00,1.75339,1.75348,1.75337,1.75346,25000000.0
2006-02-07 14:35:00,1.75341,1.75344,1.75327,1.75344,23000000.0
2006-02-07 14:36:00,1.75373,1.75374,1.75356,1.75356,11000000.0
2006-02-07 14:37:00,1.75354,1.75361,1.75352,1.75356,41000000.0
2006-02-07 14:39:00,1.75338,1.75387,1.75338,1.75387,36000000.0
2006-02-07 14:40:00,1.75382,1.75382,1.75366,1.75366,36000000.0
2006-02-07 14:41:00,1.75373,1.75373,1.75362,1.75366,41000000.0
2006-02-07 14:42:00,1.7537,1.7537,1.7532,1.7532,19000000.0
2006-02-07 14:43:00,1.75337,1.75337,1.75296,1.75312,20000000.0
2006-02-07 14:44:00,1.75304,1.75325,1.75282,1.75325,25000000.0
2006-02-07 14:45:00,1.75302,1.7532,1.75302,1.7532,33000000.0
2006-02-07 14:46:00,1.75317,1.7534,1.75301,1.75301,11000000.0
2006-02-07 14:47:00,1.75306,1.75329,1.75306,1.75321,7000000.0
2006-02-07 14:48:00,1.75317,1.75349,1.75317,1.7533,21000000.0
2006-02-07 14:49:00,1.75318,1.7533,1.75306,1.75312,32000000.0
2006-02-07 14:50:00,1.75292,1.75292,1.7527,1.75272,33000000.0
2006-02-07 14:51:00,1.7528,1.75287,1.75278,1.75287,37000000.0
2006-02-07 14:52:00,1.75273,1.75277,1.75262,1.75277,17000000.0
2006-02-07 14:53:00,1.75281,1.75294,1.75276,1.75294,22000000.0
2006-02-07 14:54:00,1.75304,1.75329,1.75304,1.75329,17000000.0
2006-02-07 14:55:00,1.75345,1.75345,1.75327,1.75337,7000000.0
2006-02-07 14:56:00,1.75335,1.75358,1.75335,1.75354,21000000.0
2006-02-07 14:57:00,1.75329,1.75335,1.75324,1.75328,12000000.0
2006-02-07 14:58:00,1.75298,1.75328,1.75283,1.75287,31000000.0
2006-02-07 14:59:00,1.75302,1.75314,1.75302,1.75312,20000000.0
2006-02-07 15:00:00,1.75329,1.75329,1.75302,1.75304,32000000.0
2006-02-07 15:01:00,1.75313,1.75318,1.75279,1.75318,14000000.0
2006-02-07 15:03:00,1.7533,1.75346,1.7533,1.75341,30000000.0
2006-02-07 15:04:00,1.75346,1.7537,1.75334,1.75361,29000000.0
2006-02-07 15:05:00,1.75349,1.75416,1.75349,1.75416,28000000.0
2006-02-07 15:06:00,1.7538,1.75392,1.7538,1.75386,16000000.0
2006-02-07 15:07:00,1.75396,1.75396,1.75379,1.75379,26000000.0
2006-02-07 15:08:00,1.75374,1.75396,1.75367,1.75367,25000000.0
2006-02-07 15:09:00,1.75375,1.7539,1.75368,1.7539,34000000.0
2006-02-07 15:10:00,1.75374,1.75398,1.75374,1.75382,36000000.0
2006-02-07 15:11:00,1.7538,1.75381,1.75362,1.75362,27000000.0
2006-02-07 15:12:00,1.75351,1.75354,1.75347,1.75348,26000000.0
2006-02-07 15:13:00,1.7538,1.75406,1.7538,1.75394,41000000.0
2006-02-07 15:14:00,1.75387,1.75403,1.75384,1.75403,30000000.0
2006-02-07 15:15:00,1.75415,1.75415,1.7541,1.75411,21000000.0
2006-02-07 15:16:00,1.75415,1.75428,1.75415,1.75428,9000000.0
2006-02-07 15:17:00,1.7544,1.75454,1.7544,1.75446,26000000.0
2006-02-07 15:18:00,1.75449,1.7548,1.75449,1.75474,10000000.0
2006-02-07 15:19:00,1.75469,1.75474,1.75437,1.75443,16000000.0
2006-02-07 15:20:00,1.75449,1.75452,1.75436,1.75451,20000000.0
2006-02-07 15:21:00,1.75496,1.7557,1.75484,1.7557,12000000.0
2006-02-07 15:22:00,1.75553,1.75563,1.75549,1.75562,22000000.0
2006-02-07 15:23:00,1.75569,1.75585,1.75567,1.7558,36000000.0
2006-02-07 15:24:00,1.75599,1.75605,1.7558,1.75604,8000000.0
2006-02-07 15:25:00,1.75608,1.75608,1.75568,1.75568,14000000.0
2006-02-07 15:26:00,1.75598,1.7566,1.75589,1.75635,40000000.0
2006-02-07 15:27:00,1.75638,1.75654,1.75635,1.75641,32000000.0
2006-02-07 15:28:00,1.75689,1.75735,1.75689,1.75735,55000000.0
2006-02-07 15:29:00,1.75744,1.75773,1.75582,1.75759,47000000.0
2006-02-07 15:30:00,1.75564,1.75761,1.75564,1.75761,71000000.0
2006-02-07 15:31:00,1.75745,1.75793,1.75745,1.75793,58000000.0
2006-02-07 15:32:00,1.75814,1.7582,1.75804,1.75819,25000000.0
2006-02-07 15:33:00,1.75793,1.75812,1.75776,1.75776,32000000.0
2006-02-07 15:34:00,1.75759,1.75759,1.75723,1.75736,22000000.0
2006-02-07 15:35:00,1.75726,1.75745,1.75696,1.75696,30000000.0
2006-02-07 15:36:00,1.75711,1.75739,1.75708,1.75728,23000000.0
2006-02-07 15:37:00,1.75715,1.75715,1.7569,1.75691,24000000.0
2006-02-07 15:38:00,1.75685,1.75701,1.75679,1.75688,61000000.0
2006-02-07 15:39:00,1.75705,1.75726,1.75703,1.75708,40000000.0
2006-02-07 15:40:00,1.75706,1.75707,1.75683,1.75683,37000000.0
2006-02-07 15:41:00,1.75699,1.75699,1.75672,1.75675,43000000.0
2006-02-07 15:42:00,1.7566,1.75676,1.75656,1.75676,41000000.0
2006-02-07 15:43:00,1.75703,1.75718,1.75695,1.75718,30000000.0
2006-02-07 15:44:00,1.75753,1.75765,1.75744,1.75765,29000000.0
2006-02-07 15:45:00,1.75771,1.75786,1.75769,1.7578,36000000.0
2006-02-07 15:46:00,1.75787,1.75794,1.75783,1.75791,24000000.0
2006-02-07 15:47:00,1.75789,1.75789,1.75767,1.75767,31000000.0
2006-02-07 15:48:00,1.75768,1.75785,1.75768,1.75785,33000000.0
2006-02-07 15:49:00,1.758,1.7581,1.75767,1.75773,25000000.0
2006-02-07 15:50:00,1.75754,1.75768,1.75754,1.75767,11000000.0
2006-02-07 15:51:00,1.75739,1.7574,1.75721,1.75737,37000000.0
2006-02-07 15:52:00,1.75775,1.75782,1.75775,1.7578,23000000.0
2006-02-07 15:53:00,1.75775,1.7579,1.75775,1.7579,15000000.0
2006-02-07 15:54:00,1.75785,1.75787,1.75779,1.7578,26000000.0
2006-02-07 15:55:00,1.75781,1.75799,1.75778,1.75799,33000000.0
2006-02-07 15:56:00,1.75803,1.75814,1.75801,1.75814,6000000.0
2006-02-07 15:57:00,1.7581,1.7581,1.75779,1.75801,34000000.0
2006-02-07 15:58:00,1.75786,1.75788,1.7577,1.7577,24000000.0
2006-02-07 16:00:00,1.75774,1.75793,1.75774,1.75793,51000000.0
2006-02-07 16:01:00,1.75794,1.75814,1.75781,1.75781,31000000.0
2006-02-07 16:02:00,1.75769,1.75769,1.75744,1.75754,29000000.0
2006-02-07 16:03:00,1.75751,1.75753,1.75739,1.75739,51000000.0
2006-02-07 16:04:00,1.75742,1.75742,1.75735,1.75737,38000000.0
2006-02-07 16:05:00,1.75721,1.75736,1.75709,1.75736,37000000.0
2006-02-07 16:06:00,1.75746,1.75746,1.75723,1.75723,33000000.0
2006-02-07 16:07:00,1.75684,1.75691,1.75684,1.75686,37000000.0
2006-02-07 16:08:00,1.75687,1.75711,1.75687,1.75703,37000000.0
2006-02-07 16:09:00,1.75679,1.7574,1.75679,1.7574,44000000.0
2006-02-07 16:10:00,1.75751,1.75767,1.7575,1.7575,41000000.0
2006-02-07 16:11:00,1.75744,1.75756,1.7573,1.75756,27000000.0
2006-02-07 16:12:00,1.75756,1.75756,1.75725,1.75725,22000000.0
2006-02-07 16:13:00,1.75719,1.75721,1.75714,1.75721,38000000.0
2006-02-07 16:14:00,1.75744,1.75744,1.75723,1.75723,41000000.0
2006-02-07 16:15:00,1.75729,1.75735,1.75723,1.75733,42000000.0
2006-02-07 16:16:00,1.75733,1.75733,1.75693,1.75696,45000000.0
2006-02-07 16:17:00,1.75722,1.75722,1.75709,1.7571,22000000.0
2006-02-07 16:18:00,1.75708,1.75733,1.75708,1.75723,49000000.0
2006-02-07 16:19:00,1.75741,1.75741,1.75705,1.75707,27000000.0
2006-02-07 16:20:00,1.75728,1.75728,1.75693,1.75716,52000000.0
2006-02-07 16:21:00,1.75709,1.75709,1.75691,1.75709,37000000.0
2006-02-07 16:22:00,1.75714,1.75718,1.75693,1.75693,50000000.0
2006-02-07 16:23:00,1.757,1.75712,1.75684,1.75691,48000000.0
2006-02-07 16:24:00,1.75681,1.75691,1.75681,1.75691,44000000.0
2006-02-07 16:25:00,1.7569,1.75693,1.75673,1.75687,28000000.0
2006-02-07 16:26:00,1.75711,1.75721,1.7571,1.7571,41000000.0
2006-02-07 16:27:00,1.75699,1.75699,1.7566,1.7566,46000000.0
2006-02-07 16:28:00,1.75685,1.75709,1.75682,1.75709,34000000.0
2006-02-07 16:29:00,1.75717,1.75723,1.75714,1.7572,24000000.0
2006-02-07 16:30:00,1.75718,1.7572,1.75704,1.75716,43000000.0
2006-02-07 16:31:00,1.75712,1.75725,1.75704,1.75712,36000000.0
2006-02-07 16:32:00,1.75708,1.75723,1.75702,1.75723,34000000.0
2006-02-07 16:33:00,1.75711,1.75711,1.75683,1.75683,41000000.0
2006-02-07 16:34:00,1.75689,1.75698,1.75684,1.75687,29000000.0
2006-02-07 16:35:00,1.75719,1.75719,1.75672,1.75693,53000000.0
2006-02-07 16:36:00,1.75646,1.75646,1.75565,1.75565,43000000.0
2006-02-07 16:37:00,1.75563,1.756,1.75563,1.756,56000000.0
2006-02-07 16:38:00,1.75591,1.75632,1.75591,1.75628,34000000.0
2006-02-07 16:39:00,1.75629,1.75629,1.75616,1.75628,43000000.0
2006-02-07 16:40:00,1.75628,1.75628,1.75605,1.7562,63000000.0
2006-02-07 16:41:00,1.75626,1.75637,1.75605,1.75611,44000000.0
2006-02-07 16:42:00,1.75624,1.75639,1.75618,1.75639,57000000.0
2006-02-07 16:43:00,1.75622,1.75628,1.75572,1.75572,20000000.0
2006-02-07 16:44:00,1.7558,1.75603,1.75577,1.75577,34000000.0
2006-02-07 16:45:00,1.75557,1.75582,1.75557,1.75582,41000000.0
2006-02-07 16:46:00,1.75577,1.75577,1.75533,1.75549,59000000.0
2006-02-07 16:47:00,1.75545,1.75583,1.75545,1.7558,55000000.0
2006-02-07 16:48:00,1.75617,1.75632,1.75597,1.75618,46000000.0
2006-02-07 16:49:00,1.75614,1.75614,1.75591,1.75591,35000000.0
2006-02-07 16:50:00,1.7559,1.75602,1.75576,1.75588,45000000.0
2006-02-07 16:51:00,1.75601,1.75602,1.75591,1.75595,30000000.0
2006-02-07 16:52:00,1.7559,1.75601,1.75575,1.75582,30000000.0
2006-02-07 16:53:00,1.75576,1.7559,1.75576,1.75584,19000000.0
2006-02-07 16:54:00,1.75596,1.75646,1.75596,1.75646,18000000.0
2006-02-07 16:55:00,1.75658,1.75664,1.75647,1.75648,40000000.0
2006-02-07 16:56:00,1.75651,1.75652,1.75613,1.75613,37000000.0
2006-02-07 16:57:00,1.75581,1.75601,1.75581,1.75601,17000000.0
2006-02-07 16:58:00,1.75608,1.75643,1.75608,1.75643,45000000.0
2006-02-07 16:59:00,1.75643,1.75643,1.75597,1.75597,39000000.0
2006-02-07 17:00:00,1.75619,1.75671,1.75619,1.75671,47000000.0
2006-02-07 17:01:00,1.75684,1.75704,1.75684,1.75704,26000000.0
2006-02-07 17:02:00,1.75744,1.75759,1.75739,1.75746,33000000.0
2006-02-07 17:03:00,1.75682,1.75689,1.75654,1.75663,33000000.0
2006-02-07 17:04:00,1.75645,1.75689,1.7564,1.75689,37000000.0
2006-02-07 17:05:00,1.75702,1.75712,1.7569,1.757,35000000.0
2006-02-07 17:06:00,1.75745,1.75746,1.75691,1.75691,46000000.0
2006-02-07 17:07:00,1.75677,1.75734,1.75677,1.75734,33000000.0
2006-02-07 17:08:00,1.75759,1.75803,1.75759,1.75765,45000000.0
2006-02-07 17:09:00,1.75754,1.75775,1.75727,1.75727,47000000.0
2006-02-07 17:10:00,1.75706,1.75706,1.75661,1.75661,6000000.0
2006-02-07 17:11:00,1.7565,1.7565,1.75628,1.75636,44000000.0
2006-02-07 17:12:00,1.75638,1.75638,1.75599,1.75599,23000000.0
2006-02-07 17:13:00,1.75643,1.75648,1.75627,1.75635,35000000.0
2006-02-07 17:14:00,1.75638,1.75678,1.75638,1.75678,27000000.0
2006-02-07 17:15:00,1.75683,1.75686,1.75648,1.75648,26000000.0
2006-02-07 17:16:00,1.75643,1.7568,1.75643,1.7568,27000000.0
2006-02-07 17:17:00,1.75691,1.75742,1.75691,1.75742,38000000.0
2006-02-07 17:18:00,1.75752,1.75797,1.75752,1.75787,29000000.0
2006-02-07 17:19:00,1.75779,1.75779,1.75746,1.75767,19000000.0
2006-02-07 17:20:00,1.75738,1.75741,1.75734,1.75735,29000000.0
2006-02-07 17:21:00,1.75767,1.7578,1.75763,1.75776,26000000.0
2006-02-07 17:23:00,1.75769,1.75769,1.75761,1.75761,32000000.0
2006-02-07 17:24:00,1.75745,1.7575,1.75719,1.75722,23000000.0
2006-02-07 17:25:00,1.75727,1.75729,1.757,1.75721,20000000.0
2006-02-07 17:26:00,1.75725,1.75728,1.75709,1.75724,18000000.0
2006-02-07 17:27:00,1.75723,1.75723,1.757,1.75716,44000000.0
2006-02-07 17:28:00,1.75735,1.75754,1.75729,1.75743,39000000.0
2006-02-07 17:29:00,1.75752,1.75755,1.75746,1.75755,36000000.0
2006-02-07 17:30:00,1.7575,1.75756,1.75735,1.75736,61000000.0
2006-02-07 17:31:00,1.7576,1.75786,1.7576,1.75782,62000000.0
2006-02-07 17:33:00,1.75788,1.75807,1.75778,1.75778,64000000.0
2006-02-07 17:34:00,1.75764,1.7577,1.75745,1.75745,60000000.0
2006-02-07 17:35:00,1.75736,1.75763,1.75736,1.75739,43000000.0
2006-02-07 17:36:00,1.75737,1.75746,1.75735,1.75739,58000000.0
2006-02-07 17:37:00,1.75736,1.75748,1.75726,1.75748,47000000.0
2006-02-07 17:38:00,1.75728,1.75728,1.75671,1.75694,44000000.0
2006-02-07 17:39:00,1.75675,1.75691,1.75675,1.75676,41000000.0
2006-02-07 17:40:00,1.75664,1.75679,1.75664,1.75666,59000000.0
2006-02-07 17:41:00,1.75642,1.75666,1.75639,1.75666,50000000.0
2006-02-07 17:42:00,1.75662,1.75669,1.75648,1.75648,37000000.0
2006-02-07 17:43:00,1.75636,1.75685,1.75636,1.75654,33000000.0
2006-02-07 17:44:00,1.75658,1.75717,1.75658,1.75703,46000000.0
2006-02-07 17:45:00,1.75695,1.75719,1.75694,1.75719,49000000.0
2006-02-07 17:46:00,1.7569,1.75708,1.75686,1.75708,56000000.0
2006-02-07 17:47:00,1.75741,1.75822,1.75741,1.75822,65000000.0
2006-02-07 17:48:00,1.75844,1.75877,1.75844,1.75877,61000000.0
2006-02-07 17:49:00,1.7584,1.7584,1.75742,1.75742,72000000.0
2006-02-07 17:50:00,1.75732,1.75732,1.75672,1.75703,53000000.0
2006-02-07 17:51:00,1.75715,1.75738,1.75702,1.75738,54000000.0
2006-02-07 17:52:00,1.7576,1.75794,1.7575,1.75794,51000000.0
2006-02-07 17:53:00,1.75815,1.75815,1.75783,1.75784,42000000.0
2006-02-07 17:54:00,1.75789,1.75789,1.7575,1.7575,32000000.0
2006-02-07 17:55:00,1.75719,1.75733,1.75712,1.75712,32000000.0
2006-02-07 17:56:00,1.75757,1.75757,1.75731,1.75736,47000000.0
2006-02-07 17:57:00,1.75725,1.75725,1.75698,1.75711,34000000.0
2006-02-07 17:58:00,1.75692,1.75707,1.75667,1.75667,44000000.0
2006-02-07 17:59:00,1.75608,1.75622,1.75584,1.75606,39000000.0
2006-02-07 18:00:00,1.75645,1.75666,1.75639,1.75666,32000000.0
2006-02-07 18:01:00,1.75714,1.75714,1.75658,1.75658,52000000.0
2006-02-07 18:02:00,1.75604,1.7564,1.75604,1.75631,30000000.0
2006-02-07 18:03:00,1.75702,1.75732,1.757,1.75732,38000000.0
2006-02-07 18:04:00,1.75748,1.75748,1.75735,1.75738,38000000.0
2006-02-07 18:05:00,1.75725,1.75725,1.75711,1.75711,36000000.0
2006-02-07 18:06:00,1.7571,1.75724,1.75704,1.75724,32000000.0
2006-02-07 18:07:00,1.75762,1.75779,1.75746,1.75746,38000000.0
2006-02-07 18:08:00,1.75761,1.75761,1.75738,1.7574,56000000.0
2006-02-07 18:09:00,1.75731,1.75735,1.75688,1.75721,34000000.0
2006-02-07 18:10:00,1.7569,1.75733,1.7569,1.75733,26000000.0
2006-02-07 18:11:00,1.75764,1.75796,1.75764,1.75772,34000000.0
2006-02-07 18:12:00,1.75728,1.75757,1.75728,1.75757,24000000.0
2006-02-07 18:13:00,1.75717,1.75717,1.7568,1.7568,30000000.0
2006-02-07 18:14:00,1.75673,1.75723,1.75673,1.75722,22000000.0
2006-02-07 18:15:00,1.75751,1.75756,1.75726,1.75726,21000000.0
2006-02-07 18:16:00,1.75698,1.75708,1.75669,1.75669,66000000.0
2006-02-07 18:17:00,1.75661,1.75661,1.75587,1.75587,60000000.0
2006-02-07 18:18:00,1.75548,1.75551,1.75537,1.75539,33000000.0
2006-02-07 18:19:00,1.75565,1.75586,1.75559,1.75582,46000000.0
2006-02-07 18:20:00,1.75575,1.75583,1.75564,1.75583,61000000.0
2006-02-07 18:21:00,1.7559,1.7559,1.75542,1.75542,37000000.0
2006-02-07 18:22:00,1.7555,1.75566,1.75528,1.75528,49000000.0
2006-02-07 18:23:00,1.75589,1.75595,1.75517,1.75517,34000000.0
2006-02-07 18:24:00,1.75488,1.75537,1.75488,1.75503,47000000.0
2006-02-07 18:25:00,1.75518,1.75533,1.75515,1.75533,31000000.0
2006-02-07 18:26:00,1.75527,1.75539,1.75525,1.75528,43000000.0
2006-02-07 18:27:00,1.75499,1.75508,1.75499,1.75499,35000000.0
2006-02-07 18:28:00,1.75487,1.75487,1.75468,1.75468,18000000.0
2006-02-07 18:29:00,1.75446,1.75488,1.75446,1.75448,24000000.0
2006-02-07 18:30:00,1.75456,1.75456,1.75436,1.75436,32000000.0
2006-02-07 18:31:00,1.75474,1.7548,1.75464,1.75473,46000000.0
2006-02-07 18:32:00,1.75501,1.75509,1.7549,1.75505,55000000.0
2006-02-07 18:33:00,1.75509,1.75526,1.75509,1.75521,29000000.0
2006-02-07 18:34:00,1.75542,1.75542,1.75523,1.75523,32000000.0
2006-02-07 18:35:00,1.75527,1.7557,1.75521,1.75523,47000000.0
2006-02-07 18:36:00,1.7553,1.75535,1.75488,1.75488,65000000.0
2006-02-07 18:37:00,1.75475,1.75533,1.75475,1.75533,63000000.0
2006-02-07 18:38:00,1.7552,1.75571,1.7552,1.75571,61000000.0
2006-02-07 18:39:00,1.75548,1.75569,1.75547,1.75558,37000000.0
2006-02-07 18:40:00,1.75558,1.75558,1.75508,1.75522,52000000.0
2006-02-07 18:41:00,1.75519,1.75519,1.75474,1.75474,68000000.0
2006-02-07 18:42:00,1.75477,1.75518,1.75477,1.75511,40000000.0
2006-02-07 18:43:00,1.75509,1.75536,1.75509,1.75536,39000000.0
2006-02-07 18:44:00,1.75547,1.75552,1.75543,1.75548,33000000.0
2006-02-07 18:45:00,1.75523,1.75565,1.75523,1.75536,57000000.0
2006-02-07 18:46:00,1.75492,1.75531,1.75492,1.75531,61000000.0
2006-02-07 18:47:00,1.75514,1.75527,1.75514,1.75526,41000000.0
2006-02-07 18:48:00,1.75534,1.75542,1.75532,1.75535,26000000.0
2006-02-07 18:49:00,1.75536,1.75555,1.75533,1.75549,31000000.0
2006-02-07 18:50:00,1.75547,1.75547,1.75434,1.75434,37000000.0
2006-02-07 18:51:00,1.75355,1.75368,1.75317,1.75317,17000000.0
2006-02-07 18:52:00,1.75287,1.75337,1.75287,1.7533,33000000.0
2006-02-07 18:53:00,1.75341,1.75361,1.75328,1.75361,31000000.0
2006-02-07 18:54:00,1.75364,1.75367,1.75349,1.75364,11000000.0
2006-02-07 18:55:00,1.75386,1.75403,1.7538,1.75383,22000000.0
2006-02-07 18:56:00,1.75381,1.75405,1.75381,1.75405,16000000.0
2006-02-07 18:57:00,1.75417,1.75446,1.75417,1.75434,15000000.0
2006-02-07 18:58:00,1.7541,1.75414,1.75404,1.75414,19000000.0
2006-02-07 18:59:00,1.75423,1.75449,1.75423,1.75434,26000000.0
2006-02-07 19:00:00,1.75422,1.75422,1.75393,1.75393,12000000.0
2006-02-07 19:01:00,1.75374,1.75394,1.75366,1.75367,18000000.0
2006-02-07 19:02:00,1.75414,1.75421,1.75394,1.75421,23000000.0
2006-02-07 19:03:00,1.75449,1.75466,1.75435,1.75435,21000000.0
2006-02-07 19:04:00,1.75403,1.75423,1.75399,1.75404,55000000.0
2006-02-07 19:05:00,1.75425,1.75425,1.75391,1.75408,42000000.0
2006-02-07 19:06:00,1.7539,1.754,1.75376,1.75381,63000000.0
2006-02-07 19:07:00,1.754,1.75438,1.754,1.75437,39000000.0
2006-02-07 19:08:00,1.75451,1.75458,1.75434,1.75458,32000000.0
2006-02-07 19:09:00,1.75469,1.75474,1.75444,1.75448,56000000.0
2006-02-07 19:10:00,1.75444,1.75452,1.75433,1.75443,27000000.0
2006-02-07 19:12:00,1.7541,1.75411,1.75403,1.75403,25000000.0
2006-02-07 19:13:00,1.75404,1.75412,1.75404,1.75412,23000000.0
2006-02-07 19:14:00,1.75393,1.75399,1.75385,1.75393,37000000.0
2006-02-07 19:15:00,1.75392,1.75397,1.75372,1.75397,17000000.0
2006-02-07 19:16:00,1.75383,1.75383,1.75368,1.75372,23000000.0
2006-02-07 19:17:00,1.75357,1.75357,1.7532,1.75323,17000000.0
2006-02-07 19:18:00,1.75323,1.75333,1.75321,1.75331,30000000.0
2006-02-07 19:19:00,1.75319,1.75334,1.75319,1.7532,36000000.0
2006-02-07 19:20:00,1.75309,1.75309,1.75292,1.75309,23000000.0
2006-02-07 19:21:00,1.75302,1.75309,1.75294,1.75306,21000000.0
2006-02-07 19:22:00,1.75301,1.75313,1.75288,1.75312,25000000.0
2006-02-07 19:23:00,1.75307,1.75307,1.75285,1.75301,12000000.0
2006-02-07 19:24:00,1.75318,1.75347,1.75305,1.75347,39000000.0
2006-02-07 19:25:00,1.75353,1.75374,1.75348,1.75371,49000000.0
2006-02-07 19:26:00,1.7539,1.75396,1.75388,1.7539,48000000.0
2006-02-07 19:27:00,1.75405,1.75411,1.7538,1.75393,51000000.0
2006-02-07 19:28:00,1.75397,1.75409,1.75395,1.75409,40000000.0
2006-02-07 19:29:00,1.75402,1.75419,1.75386,1.754,28000000.0
2006-02-07 19:30:00,1.75432,1.75458,1.75423,1.75434,32000000.0
2006-02-07 19:31:00,1.7543,1.75463,1.7543,1.75438,28000000.0
2006-02-07 19:32:00,1.75448,1.7546,1.75427,1.75431,31000000.0
2006-02-07 19:33:00,1.75418,1.75421,1.75413,1.75413,14000000.0
2006-02-07 19:34:00,1.75422,1.75465,1.75422,1.75465,49000000.0
2006-02-07 19:35:00,1.75479,1.75508,1.75479,1.75508,28000000.0
2006-02-07 19:36:00,1.75506,1.7551,1.75504,1.75504,16000000.0
2006-02-07 19:37:00,1.75494,1.75504,1.75481,1.75504,26000000.0
2006-02-07 19:38:00,1.7551,1.75542,1.7551,1.75539,8000000.0
2006-02-07 19:39:00,1.75549,1.75553,1.75535,1.75541,13000000.0
2006-02-07 19:40:00,1.75533,1.75544,1.75509,1.75509,16000000.0
2006-02-07 19:41:00,1.75549,1.75557,1.75539,1.75557,17000000.0
2006-02-07 19:42:00,1.75564,1.75578,1.75561,1.75571,19000000.0
2006-02-07 19:43:00,1.75583,1.75583,1.75555,1.75559,21000000.0
2006-02-07 19:44:00,1.75558,1.75572,1.75552,1.75567,21000000.0
2006-02-07 19:46:00,1.75578,1.75636,1.75578,1.75605,18000000.0
2006-02-07 19:47:00,1.75614,1.75628,1.75614,1.75626,22000000.0
2006-02-07 19:48:00,1.7564,1.75647,1.7563,1.75631,18000000.0
2006-02-07 19:50:00,1.75625,1.75658,1.75625,1.7564,23000000.0
2006-02-07 19:51:00,1.75605,1.75605,1.75408,1.75585,7000000.0
2006-02-07 19:52:00,1.75587,1.75591,1.75586,1.75591,15000000.0
2006-02-07 19:53:00,1.75589,1.75596,1.75588,1.75596,21000000.0
2006-02-07 19:54:00,1.75603,1.7562,1.75603,1.7562,9000000.0
2006-02-07 19:55:00,1.75631,1.75659,1.75629,1.75635,30000000.0
2006-02-07 19:56:00,1.75639,1.75639,1.75622,1.75622,20000000.0
2006-02-07 19:57:00,1.75612,1.75612,1.75577,1.75577,12000000.0
2006-02-07 19:58:00,1.75585,1.75593,1.75585,1.7559,13000000.0
2006-02-07 19:59:00,1.75582,1.75584,1.7557,1.75572,31000000.0
2006-02-07 20:00:00,1.75553,1.7556,1.75549,1.75552,23000000.0
2006-02-07 20:01:00,1.75549,1.7556,1.75542,1.7556,13000000.0
2006-02-07 20:02:00,1.75579,1.75584,1.75555,1.75579,20000000.0
2006-02-07 20:03:00,1.75583,1.75596,1.75583,1.7559,18000000.0
2006-02-07 20:04:00,1.75588,1.75604,1.75586,1.75591,27000000.0
2006-02-07 20:05:00,1.75594,1.75612,1.75589,1.756,23000000.0
2006-02-07 20:06:00,1.75607,1.75629,1.75607,1.75629,13000000.0
2006-02-07 20:07:00,1.75633,1.75634,1.75611,1.75611,29000000.0
2006-02-07 20:08:00,1.75606,1.75629,1.75604,1.75624,15000000.0
2006-02-07 20:09:00,1.75631,1.75648,1.75631,1.75647,17000000.0
2006-02-07 20:10:00,1.75665,1.75694,1.75662,1.75694,8000000.0
2006-02-07 20:11:00,1.75696,1.75716,1.75689,1.757,10000000.0
2006-02-07 20:12:00,1.75699,1.75702,1.75693,1.75694,15000000.0
2006-02-07 20:13:00,1.75695,1.75695,1.75663,1.75688,17000000.0
2006-02-07 20:14:00,1.75665,1.75682,1.75657,1.75682,15000000.0
2006-02-07 20:15:00,1.7569,1.75697,1.75682,1.75682,10000000.0
2006-02-07 20:16:00,1.75671,1.75681,1.75665,1.75678,22000000.0
2006-02-07 20:17:00,1.75659,1.75659,1.75576,1.75591,7000000.0
2006-02-07 20:18:00,1.7559,1.75594,1.75569,1.7557,24000000.0
2006-02-07 20:20:00,1.75564,1.75578,1.75556,1.75578,14000000.0
2006-02-07 20:21:00,1.75601,1.75603,1.75582,1.75582,7000000.0
2006-02-07 20:22:00,1.75598,1.75605,1.75598,1.75605,12000000.0
2006-02-07 20:23:00,1.75607,1.75615,1.75606,1.75615,8000000.0
2006-02-07 20:24:00,1.75602,1.75613,1.75594,1.75596,15000000.0
2006-02-07 20:25:00,1.75587,1.75614,1.75587,1.75595,16000000.0
2006-02-07 20:26:00,1.75595,1.75611,1.7559,1.75607,22000000.0
2006-02-07 20:27:00,1.75602,1.7561,1.75591,1.75598,11000000.0
2006-02-07 20:28:00,1.75595,1.75612,1.75595,1.75607,7000000.0
2006-02-07 20:29:00,1.75601,1.75621,1.75595,1.75596,20000000.0
2006-02-07 20:30:00,1.75614,1.75635,1.75614,1.75618,27000000.0
2006-02-07 20:31:00,1.75629,1.75629,1.75619,1.75619,4000000.0
2006-02-07 20:32:00,1.75617,1.75624,1.7561,1.75612,20000000.0
2006-02-07 20:33:00,1.75621,1.75625,1.75605,1.75616,14000000.0
2006-02-07 20:34:00,1.7562,1.75621,1.75606,1.75606,28000000.0
2006-02-07 20:35:00,1.75609,1.75622,1.75606,1.75611,23000000.0
2006-02-07 20:37:00,1.75613,1.75617,1.75603,1.75604,7000000.0
2006-02-07 20:38:00,1.7559,1.75593,1.75578,1.75586,10000000.0
2006-02-07 20:39:00,1.7558,1.7559,1.7558,1.75581,9000000.0
2006-02-07 20:40:00,1.75591,1.75595,1.75578,1.75578,8000000.0
2006-02-07 20:41:00,1.7559,1.75593,1.75583,1.75586,8000000.0
2006-02-07 20:42:00,1.75589,1.75598,1.75579,1.75579,15000000.0
2006-02-07 20:44:00,1.75587,1.75587,1.75567,1.75571,7000000.0
2006-02-07 20:45:00,1.7556,1.75565,1.75552,1.75563,12000000.0
2006-02-07 20:46:00,1.75563,1.75575,1.75557,1.75558,9000000.0
2006-02-07 20:47:00,1.75545,1.75552,1.75526,1.75526,11000000.0
2006-02-07 20:48:00,1.75518,1.75527,1.75506,1.75521,11000000.0
2006-02-07 20:49:00,1.75537,1.75537,1.75527,1.7553,18000000.0
2006-02-07 20:50:00,1.75526,1.75526,1.75507,1.75508,7000000.0
2006-02-07 20:51:00,1.75508,1.75508,1.75499,1.75506,18000000.0
2006-02-07 20:52:00,1.75505,1.75514,1.75505,1.75514,15000000.0
2006-02-07 20:53:00,1.7551,1.7551,1.75504,1.75507,8000000.0
2006-02-07 20:54:00,1.75488,1.75506,1.75488,1.75506,10000000.0
2006-02-07 20:55:00,1.75495,1.75497,1.75486,1.75496,5000000.0
2006-02-07 20:56:00,1.75489,1.75489,1.75454,1.75467,8000000.0
2006-02-07 20:57:00,1.75474,1.75489,1.75474,1.75485,18000000.0
2006-02-07 20:58:00,1.7549,1.75499,1.7549,1.75499,14000000.0
2006-02-07 20:59:00,1.75499,1.75505,1.75497,1.75502,8000000.0
2006-02-07 21:00:00,1.75503,1.75503,1.75477,1.75479,7000000.0
2006-02-07 21:01:00,1.75483,1.75492,1.75482,1.75489,16000000.0
2006-02-07 21:02:00,1.75489,1.75508,1.75489,1.75506,8000000.0
2006-02-07 21:03:00,1.75503,1.75509,1.75496,1.75501,13000000.0
2006-02-07 21:05:00,1.75499,1.75499,1.75481,1.75486,11000000.0
2006-02-07 21:06:00,1.75502,1.75518,1.75502,1.75516,8000000.0
2006-02-07 21:07:00,1.75516,1.75532,1.75516,1.75521,7000000.0
2006-02-07 21:08:00,1.75523,1.75523,1.7551,1.75511,11000000.0
2006-02-07 21:10:00,1.75519,1.75525,1.75508,1.75519,10000000.0
2006-02-07 21:12:00,1.75515,1.75515,1.75325,1.75325,10000000.0
2006-02-07 21:13:00,1.75514,1.75539,1.75514,1.75539,8000000.0
2006-02-07 21:14:00,1.75544,1.75544,1.75529,1.75541,7000000.0
2006-02-07 21:15:00,1.75554,1.75558,1.7555,1.7555,11000000.0
2006-02-07 21:16:00,1.75554,1.75558,1.75549,1.75549,9000000.0
2006-02-07 21:17:00,1.75553,1.75563,1.75547,1.75563,7000000.0
2006-02-07 21:18:00,1.75558,1.75569,1.75558,1.75568,7000000.0
2006-02-07 21:19:00,1.75566,1.75568,1.75542,1.75542,8000000.0
2006-02-07 21:20:00,1.75531,1.75531,1.7552,1.7552,12000000.0
2006-02-07 21:21:00,1.75501,1.75503,1.75485,1.75501,8000000.0
2006-02-07 21:23:00,1.75484,1.75499,1.7548,1.75499,10000000.0
2006-02-07 21:24:00,1.75499,1.75499,1.75474,1.75488,11000000.0
2006-02-07 21:25:00,1.75488,1.75488,1.75468,1.75477,6000000.0
2006-02-07 21:26:00,1.75484,1.75484,1.75457,1.75457,5000000.0
2006-02-07 21:28:00,1.75467,1.75467,1.75448,1.75467,20000000.0
2006-02-07 21:29:00,1.75461,1.75467,1.75438,1.75453,8000000.0
2006-02-07 21:30:00,1.75447,1.75456,1.75447,1.75456,9000000.0
2006-02-07 21:31:00,1.75454,1.75457,1.75446,1.75455,4000000.0
2006-02-07 21:33:00,1.75457,1.7546,1.75447,1.75458,6000000.0
2006-02-07 21:34:00,1.75459,1.7547,1.75459,1.7547,10000000.0
2006-02-07 21:35:00,1.75473,1.75477,1.75466,1.75477,11000000.0
2006-02-07 21:36:00,1.75483,1.75488,1.75474,1.7548,11000000.0
2006-02-07 21:37:00,1.75477,1.75477,1.75453,1.75459,11000000.0
2006-02-07 21:38:00,1.75463,1.75482,1.75446,1.75446,26000000.0
2006-02-07 21:39:00,1.75449,1.75456,1.75441,1.75453,18000000.0
2006-02-07 21:40:00,1.75455,1.75467,1.75445,1.75467,12000000.0
2006-02-07 21:41:00,1.75469,1.75469,1.75443,1.75449,7000000.0
2006-02-07 21:42:00,1.7546,1.75466,1.75458,1.75458,7000000.0
2006-02-07 21:43:00,1.75457,1.75459,1.75447,1.75458,11000000.0
2006-02-07 21:44:00,1.75459,1.75459,1.75443,1.75459,18000000.0
2006-02-07 21:45:00,1.75451,1.75466,1.75451,1.75466,7000000.0
2006-02-07 21:47:00,1.7546,1.75469,1.75453,1.75469,6000000.0
2006-02-07 21:48:00,1.75471,1.75477,1.75469,1.75477,7000000.0
2006-02-07 21:49:00,1.75473,1.75479,1.75464,1.75479,8000000.0
2006-02-07 21:51:00,1.75475,1.75491,1.75475,1.75491,7000000.0
2006-02-07 21:52:00,1.75491,1.75498,1.75482,1.75494,7000000.0
2006-02-07 21:53:00,1.75474,1.75483,1.75462,1.75462,8000000.0
2006-02-07 21:54:00,1.75481,1.7549,1.75481,1.75486,9000000.0
2006-02-07 21:55:00,1.75491,1.75491,1.75475,1.75481,11000000.0
2006-02-07 21:56:00,1.75475,1.7548,1.75469,1.7548,6000000.0
2006-02-07 21:57:00,1.75461,1.7548,1.75459,1.7548,13000000.0
2006-02-07 21:58:00,1.75491,1.755,1.7549,1.75495,6000000.0
2006-02-07 21:59:00,1.75501,1.75513,1.75485,1.75485,25000000.0
2006-02-07 22:00:00,1.75494,1.75503,1.75487,1.7549,12000000.0
2006-02-07 22:01:00,1.755,1.75507,1.75493,1.75507,6000000.0
2006-02-07 22:02:00,1.75495,1.75495,1.75489,1.75493,11000000.0
2006-02-07 22:03:00,1.75497,1.75512,1.75497,1.75502,9000000.0
2006-02-07 22:04:00,1.75497,1.75497,1.75467,1.75467,11000000.0
2006-02-07 22:05:00,1.75495,1.75498,1.75489,1.75498,5000000.0
2006-02-07 22:07:00,1.75484,1.75495,1.75483,1.75492,15000000.0
2006-02-07 22:08:00,1.75507,1.75507,1.75487,1.75496,6000000.0
2006-02-07 22:09:00,1.75485,1.75485,1.7547,1.7547,13000000.0
2006-02-07 22:10:00,1.75482,1.755,1.75479,1.75479,9000000.0
2006-02-07 22:11:00,1.75485,1.75488,1.75474,1.75488,8000000.0
2006-02-07 22:12:00,1.75477,1.75492,1.75477,1.75487,15000000.0
2006-02-07 22:13:00,1.75489,1.75489,1.75484,1.75484,10000000.0
2006-02-07 22:14:00,1.75487,1.75488,1.75481,1.75481,13000000.0
2006-02-07 22:15:00,1.75481,1.75494,1.75481,1.75492,7000000.0
2006-02-07 22:16:00,1.75472,1.75497,1.75472,1.75497,8000000.0
2006-02-07 22:18:00,1.75504,1.75504,1.75494,1.75501,5000000.0
2006-02-07 22:19:00,1.75505,1.75507,1.75493,1.75499,6000000.0
2006-02-07 22:21:00,1.75484,1.75487,1.75479,1.75479,11000000.0
2006-02-07 22:22:00,1.75484,1.75495,1.75481,1.75489,8000000.0
2006-02-07 22:23:00,1.75479,1.75488,1.75479,1.75488,15000000.0
2006-02-07 22:26:00,1.75499,1.75499,1.75475,1.75493,10000000.0
2006-02-07 22:27:00,1.75478,1.75481,1.75476,1.75477,10000000.0
2006-02-07 22:28:00,1.75491,1.75497,1.75491,1.75495,8000000.0
2006-02-07 22:29:00,1.7548,1.75487,1.75476,1.75485,7000000.0
2006-02-07 22:30:00,1.75501,1.75501,1.75493,1.75495,5000000.0
2006-02-07 22:34:00,1.75484,1.75487,1.75461,1.75481,47000000.0
2006-02-07 22:35:00,1.75493,1.75497,1.75478,1.75493,8000000.0
2006-02-07 22:36:00,1.75485,1.75494,1.75481,1.75481,7000000.0
2006-02-07 22:37:00,1.75482,1.75488,1.75478,1.75488,28000000.0
2006-02-07 22:41:00,1.75483,1.75498,1.75483,1.75498,16000000.0
2006-02-07 22:42:00,1.75501,1.75509,1.75496,1.75496,9000000.0
2006-02-07 22:43:00,1.75494,1.75502,1.75494,1.75502,11000000.0
2006-02-07 22:44:00,1.75507,1.75514,1.75507,1.75513,8000000.0
2006-02-07 22:45:00,1.75524,1.75531,1.75524,1.75531,12000000.0
2006-02-07 22:46:00,1.75522,1.75524,1.75501,1.75501,9000000.0
2006-02-07 22:47:00,1.75487,1.75487,1.75478,1.75479,16000000.0
2006-02-07 22:49:00,1.75474,1.75492,1.75474,1.7549,12000000.0
2006-02-07 22:50:00,1.75497,1.75498,1.75489,1.75489,16000000.0
2006-02-07 22:51:00,1.75509,1.75515,1.75502,1.75506,7000000.0
2006-02-07 22:52:00,1.75511,1.75511,1.75496,1.75505,5000000.0
2006-02-07 22:53:00,1.75493,1.75496,1.75485,1.75492,8000000.0
2006-02-07 22:54:00,1.7549,1.7549,1.75477,1.75477,7000000.0
2006-02-07 22:55:00,1.75475,1.75475,1.75455,1.75456,8000000.0
2006-02-07 22:56:00,1.75456,1.75456,1.75447,1.75447,8000000.0
2006-02-07 22:57:00,1.75443,1.75456,1.75428,1.75441,10000000.0
2006-02-07 22:59:00,1.75453,1.75458,1.75451,1.75451,9000000.0
2006-02-07 23:02:00,1.75481,1.75508,1.75481,1.75508,7000000.0
2006-02-07 23:03:00,1.755,1.75502,1.75496,1.75496,12000000.0
2006-02-07 23:04:00,1.75497,1.75543,1.75497,1.75543,9000000.0
2006-02-07 23:05:00,1.75552,1.75552,1.75526,1.75526,11000000.0
2006-02-07 23:06:00,1.75534,1.75543,1.75534,1.75539,5000000.0
2006-02-07 23:07:00,1.75541,1.75545,1.75535,1.75541,8000000.0
2006-02-07 23:08:00,1.75533,1.75571,1.75533,1.75571,15000000.0
2006-02-07 23:10:00,1.75589,1.75603,1.75585,1.75592,8000000.0
2006-02-07 23:11:00,1.7559,1.75608,1.75584,1.75592,8000000.0
2006-02-07 23:13:00,1.75594,1.75598,1.75577,1.75577,7000000.0
2006-02-07 23:14:00,1.75574,1.75593,1.75573,1.75587,9000000.0
2006-02-07 23:15:00,1.75578,1.75583,1.75578,1.75582,8000000.0
2006-02-07 23:16:00,1.75582,1.75584,1.75566,1.75582,9000000.0
2006-02-07 23:18:00,1.75579,1.7558,1.75543,1.7558,7000000.0
2006-02-07 23:19:00,1.7558,1.7559,1.75549,1.7559,9000000.0
2006-02-07 23:21:00,1.75592,1.75592,1.75576,1.75589,5000000.0
2006-02-07 23:25:00,1.75592,1.756,1.75592,1.75595,10000000.0
2006-02-07 23:26:00,1.75604,1.75617,1.75604,1.75617,5000000.0
2006-02-07 23:27:00,1.75623,1.75623,1.75609,1.75616,5000000.0
2006-02-07 23:28:00,1.75622,1.7564,1.75622,1.75635,7000000.0
2006-02-07 23:29:00,1.75623,1.75632,1.75623,1.75626,25000000.0
2006-02-07 23:30:00,1.75624,1.75645,1.75621,1.75645,7000000.0
2006-02-07 23:32:00,1.7564,1.75654,1.7563,1.7563,9000000.0
2006-02-07 23:33:00,1.75641,1.75649,1.75641,1.75646,5000000.0
2006-02-07 23:34:00,1.75648,1.75662,1.75642,1.75642,6000000.0
2006-02-07 23:35:00,1.75662,1.75671,1.75661,1.75669,12000000.0
2006-02-07 23:36:00,1.75687,1.75687,1.75661,1.7568,9000000.0
2006-02-07 23:37:00,1.75669,1.75701,1.75669,1.75701,8000000.0
2006-02-07 23:38:00,1.75698,1.7571,1.75697,1.75704,8000000.0
2006-02-07 23:39:00,1.75686,1.75701,1.75674,1.7569,11000000.0
2006-02-07 23:40:00,1.75679,1.75679,1.75638,1.75643,21000000.0
2006-02-07 23:41:00,1.7568,1.7568,1.75655,1.75665,7000000.0
2006-02-07 23:42:00,1.75648,1.75657,1.75647,1.75657,19000000.0
2006-02-07 23:43:00,1.75665,1.75665,1.75651,1.75653,7000000.0
2006-02-07 23:44:00,1.75651,1.75666,1.75651,1.75654,8000000.0
2006-02-07 23:45:00,1.7565,1.75664,1.75645,1.75664,7000000.0
2006-02-07 23:46:00,1.75656,1.75656,1.75648,1.75648,8000000.0
2006-02-07 23:47:00,1.75662,1.75667,1.75655,1.75655,7000000.0
2006-02-07 23:48:00,1.75662,1.75676,1.7566,1.75676,8000000.0
2006-02-07 23:49:00,1.75663,1.75663,1.75632,1.75632,8000000.0
2006-02-07 23:50:00,1.75611,1.75612,1.75593,1.75593,8000000.0
2006-02-07 23:51:00,1.75611,1.75621,1.75607,1.7561,7000000.0
2006-02-07 23:52:00,1.75607,1.75607,1.75602,1.75602,7000000.0
2006-02-07 23:53:00,1.75599,1.75627,1.75599,1.75624,10000000.0
2006-02-07 23:54:00,1.7561,1.75656,1.7561,1.75614,7000000.0
2006-02-07 23:55:00,1.7561,1.75617,1.75608,1.75617,9000000.0
2006-02-07 23:56:00,1.75604,1.75632,1.75601,1.75619,12000000.0
2006-02-07 23:57:00,1.7565,1.75653,1.75649,1.7565,6000000.0
2006-02-07 23:58:00,1.75627,1.75637,1.75613,1.75613,8000000.0
2006-02-07 23:59:00,1.75654,1.7566,1.75651,1.75659,6000000.0
2006-02-08 00:21:00,1.75676,1.7576,1.75676,1.7576,8000000.0
2006-02-08 00:22:00,1.75793,1.75801,1.75791,1.75801,6000000.0
2006-02-08 00:35:00,1.75784,1.75787,1.75727,1.75727,6000000.0
2006-02-08 00:36:00,1.75719,1.7575,1.75719,1.7575,5000000.0
2006-02-08 00:37:00,1.75758,1.75762,1.75746,1.75758,6000000.0
2006-02-08 00:38:00,1.75989,1.76709,1.75989,1.76703,7000000.0
2006-02-08 00:39:00,1.76713,1.76733,1.76709,1.76726,10000000.0
2006-02-08 00:41:00,1.76734,1.76745,1.7673,1.7673,6000000.0
2006-02-08 00:42:00,1.76758,1.76771,1.76758,1.7677,8000000.0
2006-02-08 00:43:00,1.76773,1.76778,1.76769,1.76777,6000000.0
2006-02-08 00:44:00,1.76773,1.76774,1.76709,1.76753,11000000.0
2006-02-08 00:45:00,1.76712,1.76728,1.76712,1.76716,7000000.0
2006-02-08 00:46:00,1.76712,1.76737,1.76712,1.76737,10000000.0
2006-02-08 00:47:00,1.76735,1.7675,1.76732,1.7675,7000000.0
2006-02-08 00:48:00,1.76748,1.76748,1.76722,1.76748,8000000.0
2006-02-08 00:49:00,1.76745,1.76754,1.7673,1.76754,5000000.0
2006-02-08 00:50:00,1.76749,1.76763,1.76746,1.76755,10000000.0
2006-02-08 00:51:00,1.76753,1.76753,1.7673,1.76731,5000000.0
2006-02-08 00:52:00,1.76736,1.76745,1.7672,1.7672,7000000.0
2006-02-08 00:53:00,1.76721,1.76725,1.76671,1.76676,11000000.0
2006-02-08 00:54:00,1.7666,1.7666,1.76637,1.76639,10000000.0
2006-02-08 00:55:00,1.76628,1.76674,1.76612,1.76674,7000000.0
2006-02-08 00:56:00,1.76674,1.76674,1.76625,1.76629,6000000.0
2006-02-08 00:57:00,1.76653,1.76667,1.76638,1.76667,8000000.0
2006-02-08 00:58:00,1.76645,1.76668,1.76645,1.76668,10000000.0
2006-02-08 00:59:00,1.76687,1.76713,1.76687,1.76713,7000000.0
2006-02-08 01:00:00,1.76732,1.76732,1.76672,1.76715,19000000.0
2006-02-08 01:01:00,1.76719,1.76724,1.7668,1.7668,12000000.0
2006-02-08 01:02:00,1.7668,1.76743,1.7668,1.76741,8000000.0
2006-02-08 01:03:00,1.76771,1.76799,1.76768,1.76787,7000000.0
2006-02-08 01:04:00,1.76757,1.76762,1.76735,1.76743,8000000.0
2006-02-08 01:06:00,1.76727,1.76744,1.76727,1.76744,8000000.0
2006-02-08 01:07:00,1.76739,1.76749,1.76736,1.76743,11000000.0
2006-02-08 01:08:00,1.76735,1.76735,1.76676,1.76676,10000000.0
2006-02-08 01:09:00,1.76703,1.7672,1.76691,1.76717,8000000.0
2006-02-08 01:10:00,1.7672,1.76734,1.76704,1.76734,10000000.0
2006-02-08 01:11:00,1.76746,1.76791,1.76746,1.76791,11000000.0
2006-02-08 01:12:00,1.76809,1.76809,1.76759,1.76786,8000000.0
2006-02-08 01:13:00,1.768,1.768,1.76742,1.76742,8000000.0
2006-02-08 01:14:00,1.76748,1.7675,1.76706,1.76706,10000000.0
2006-02-08 01:15:00,1.76665,1.76674,1.76655,1.76674,10000000.0
2006-02-08 01:16:00,1.76646,1.76707,1.76632,1.76707,8000000.0
2006-02-08 01:17:00,1.76725,1.76752,1.76722,1.76722,11000000.0
2006-02-08 01:18:00,1.76722,1.76722,1.76617,1.76617,10000000.0
2006-02-08 01:19:00,1.7663,1.76774,1.7663,1.76773,11000000.0
2006-02-08 01:20:00,1.76793,1.76811,1.76793,1.76809,13000000.0
2006-02-08 01:21:00,1.76836,1.76836,1.76813,1.76827,7000000.0
2006-02-08 01:22:00,1.76852,1.76863,1.76836,1.76842,7000000.0
2006-02-08 01:23:00,1.76835,1.76835,1.76817,1.76828,8000000.0
2006-02-08 01:24:00,1.76812,1.76812,1.76794,1.76794,7000000.0
2006-02-08 01:25:00,1.76806,1.76825,1.76806,1.76815,8000000.0
2006-02-08 01:26:00,1.76826,1.76826,1.76785,1.76785,14000000.0
2006-02-08 01:27:00,1.76772,1.76772,1.76745,1.76749,15000000.0
2006-02-08 01:28:00,1.76731,1.76751,1.76706,1.76751,9000000.0
2006-02-08 01:29:00,1.76743,1.76786,1.76743,1.76785,10000000.0
2006-02-08 01:30:00,1.76817,1.76848,1.76817,1.76845,10000000.0
2006-02-08 01:31:00,1.76852,1.76852,1.76818,1.76838,7000000.0
2006-02-08 01:32:00,1.76847,1.76847,1.76822,1.76826,18000000.0
2006-02-08 01:36:00,1.76804,1.76804,1.76744,1.76759,9000000.0
2006-02-08 01:37:00,1.76742,1.76742,1.76707,1.76731,5000000.0
2006-02-08 01:38:00,1.76732,1.76732,1.76721,1.76724,12000000.0
2006-02-08 01:39:00,1.76703,1.76707,1.76685,1.76707,12000000.0
2006-02-08 01:40:00,1.76738,1.76742,1.76725,1.76725,7000000.0
2006-02-08 01:41:00,1.76694,1.767,1.76694,1.76699,11000000.0
2006-02-08 01:42:00,1.76706,1.76706,1.76697,1.76697,7000000.0
2006-02-08 01:43:00,1.76701,1.76712,1.76682,1.76707,8000000.0
2006-02-08 01:44:00,1.76735,1.76757,1.76735,1.76757,7000000.0
2006-02-08 01:45:00,1.7673,1.7673,1.76704,1.76708,7000000.0
2006-02-08 01:46:00,1.76679,1.7671,1.76662,1.7671,7000000.0
2006-02-08 01:47:00,1.76714,1.76724,1.76697,1.76697,14000000.0
2006-02-08 01:48:00,1.76703,1.76703,1.76688,1.76689,7000000.0
2006-02-08 01:49:00,1.76653,1.76653,1.76626,1.76626,8000000.0
2006-02-08 01:50:00,1.76569,1.76583,1.76546,1.76546,10000000.0
2006-02-08 01:51:00,1.76553,1.76593,1.76553,1.76581,16000000.0
2006-02-08 01:52:00,1.76573,1.76574,1.76561,1.76561,13000000.0
2006-02-08 01:53:00,1.76551,1.76561,1.76546,1.76561,7000000.0
2006-02-08 01:54:00,1.76558,1.76559,1.76546,1.76559,9000000.0
2006-02-08 01:56:00,1.76544,1.76561,1.76544,1.76561,17000000.0
2006-02-08 01:57:00,1.76596,1.76653,1.76596,1.76653,13000000.0
2006-02-08 01:58:00,1.76654,1.76657,1.76647,1.76652,10000000.0
2006-02-08 01:59:00,1.76661,1.76667,1.76656,1.76665,7000000.0
2006-02-08 02:01:00,1.7663,1.76645,1.76623,1.76623,8000000.0
2006-02-08 02:02:00,1.76613,1.76644,1.76613,1.76644,7000000.0
2006-02-08 02:03:00,1.76664,1.76668,1.76472,1.76658,10000000.0
2006-02-08 02:04:00,1.76617,1.76617,1.76605,1.76611,7000000.0
2006-02-08 02:05:00,1.76583,1.76583,1.76551,1.76559,10000000.0
2006-02-08 02:06:00,1.76554,1.76561,1.76543,1.76554,10000000.0
2006-02-08 02:07:00,1.76554,1.76559,1.76536,1.76559,8000000.0
2006-02-08 02:08:00,1.76584,1.76584,1.7657,1.76583,8000000.0
2006-02-08 02:09:00,1.76566,1.76613,1.76566,1.76613,7000000.0
2006-02-08 02:10:00,1.76624,1.7664,1.76614,1.76614,9000000.0
2006-02-08 02:11:00,1.76579,1.76579,1.76562,1.76577,8000000.0
2006-02-08 02:13:00,1.76581,1.76583,1.76573,1.76583,7000000.0
2006-02-08 02:14:00,1.7657,1.76606,1.7657,1.76606,9000000.0
2006-02-08 02:15:00,1.76598,1.76612,1.76595,1.76603,8000000.0
2006-02-08 02:16:00,1.766,1.76614,1.766,1.76614,8000000.0
2006-02-08 02:17:00,1.7663,1.76645,1.7663,1.76645,6000000.0
2006-02-08 02:18:00,1.76638,1.7666,1.76638,1.76659,7000000.0
2006-02-08 02:19:00,1.76668,1.76675,1.76644,1.76675,11000000.0
2006-02-08 02:20:00,1.76665,1.76666,1.76649,1.76666,6000000.0
2006-02-08 02:21:00,1.76692,1.76692,1.76665,1.76669,7000000.0
2006-02-08 02:22:00,1.76689,1.76718,1.76686,1.76718,8000000.0
2006-02-08 02:23:00,1.7672,1.76728,1.7672,1.76726,10000000.0
2006-02-08 02:25:00,1.76695,1.76695,1.76674,1.76674,11000000.0
2006-02-08 02:26:00,1.76669,1.76669,1.76646,1.76646,8000000.0
2006-02-08 02:27:00,1.76649,1.76686,1.76649,1.76676,9000000.0
2006-02-08 02:28:00,1.76683,1.76691,1.76655,1.76655,10000000.0
2006-02-08 02:29:00,1.76618,1.76618,1.76577,1.76592,7000000.0
2006-02-08 02:30:00,1.76588,1.76609,1.76587,1.76609,5000000.0
2006-02-08 02:31:00,1.76603,1.76603,1.76586,1.76587,8000000.0
2006-02-08 02:32:00,1.76583,1.76586,1.76574,1.76576,8000000.0
2006-02-08 02:33:00,1.76564,1.76576,1.76556,1.76556,8000000.0
2006-02-08 02:34:00,1.76552,1.76562,1.7653,1.76562,7000000.0
2006-02-08 02:35:00,1.76561,1.76572,1.7655,1.76572,11000000.0
2006-02-08 02:36:00,1.76529,1.76554,1.76529,1.76537,7000000.0
2006-02-08 02:37:00,1.76549,1.76549,1.76536,1.76543,7000000.0
2006-02-08 02:38:00,1.76518,1.76546,1.76518,1.76542,7000000.0
2006-02-08 02:39:00,1.76545,1.76589,1.76545,1.76589,8000000.0
2006-02-08 02:40:00,1.7665,1.7665,1.76602,1.76602,7000000.0
2006-02-08 02:41:00,1.76612,1.76621,1.76609,1.76612,8000000.0
2006-02-08 02:42:00,1.76598,1.76602,1.76598,1.76601,6000000.0
2006-02-08 02:43:00,1.76606,1.7662,1.766,1.7662,9000000.0
2006-02-08 02:44:00,1.76603,1.76612,1.76602,1.76604,7000000.0
2006-02-08 02:45:00,1.76609,1.76609,1.76576,1.76586,8000000.0
2006-02-08 02:46:00,1.76574,1.76579,1.76553,1.76558,8000000.0
2006-02-08 02:47:00,1.76531,1.76548,1.76525,1.76548,9000000.0
2006-02-08 02:49:00,1.76553,1.76562,1.76547,1.76557,11000000.0
2006-02-08 02:50:00,1.76556,1.76582,1.76543,1.76582,7000000.0
2006-02-08 02:51:00,1.76553,1.76578,1.76545,1.76578,8000000.0
2006-02-08 02:52:00,1.76577,1.76577,1.76538,1.76553,6000000.0
2006-02-08 02:53:00,1.76554,1.76559,1.76554,1.76557,8000000.0
2006-02-08 02:54:00,1.76498,1.76498,1.7647,1.76475,8000000.0
2006-02-08 02:55:00,1.76466,1.76475,1.76445,1.76455,8000000.0
2006-02-08 02:56:00,1.76501,1.76501,1.76493,1.76493,7000000.0
2006-02-08 02:57:00,1.76487,1.76489,1.76464,1.76477,8000000.0
2006-02-08 02:58:00,1.76409,1.76421,1.76409,1.76416,11000000.0
2006-02-08 02:59:00,1.76436,1.76436,1.76413,1.76425,9000000.0
2006-02-08 03:00:00,1.76414,1.76414,1.76329,1.76329,6000000.0
2006-02-08 03:01:00,1.76349,1.76371,1.76347,1.76362,8000000.0
2006-02-08 03:03:00,1.76374,1.76374,1.76359,1.76359,7000000.0
2006-02-08 03:04:00,1.76327,1.76342,1.76302,1.76334,7000000.0
2006-02-08 03:05:00,1.76342,1.76357,1.7633,1.76357,8000000.0
2006-02-08 03:06:00,1.76349,1.76349,1.76308,1.76309,8000000.0
2006-02-08 03:07:00,1.76308,1.76315,1.76294,1.76294,8000000.0
2006-02-08 03:08:00,1.76291,1.76291,1.76268,1.76268,5000000.0
2006-02-08 03:09:00,1.76278,1.7632,1.76278,1.7632,8000000.0
2006-02-08 03:10:00,1.76315,1.76321,1.76306,1.76308,7000000.0
2006-02-08 03:11:00,1.76312,1.76318,1.76292,1.76297,10000000.0
2006-02-08 03:12:00,1.76327,1.76349,1.76327,1.76349,7000000.0
2006-02-08 03:13:00,1.76364,1.76365,1.76326,1.76326,11000000.0
2006-02-08 03:15:00,1.76333,1.76333,1.76305,1.76316,7000000.0
2006-02-08 03:16:00,1.76303,1.76327,1.76259,1.76327,7000000.0
2006-02-08 03:17:00,1.76313,1.76319,1.76262,1.76311,11000000.0
2006-02-08 03:18:00,1.76278,1.76313,1.76278,1.76313,10000000.0
2006-02-08 03:19:00,1.76309,1.76318,1.76308,1.76318,6000000.0
2006-02-08 03:20:00,1.76326,1.76335,1.76311,1.76311,7000000.0
2006-02-08 03:21:00,1.76311,1.76316,1.76273,1.76296,7000000.0
2006-02-08 03:22:00,1.76289,1.76289,1.76271,1.7628,7000000.0
2006-02-08 03:23:00,1.76307,1.76327,1.76307,1.76327,7000000.0
2006-02-08 03:24:00,1.76314,1.76318,1.76129,1.76297,8000000.0
2006-02-08 03:25:00,1.76292,1.76302,1.76284,1.76302,8000000.0
2006-02-08 03:26:00,1.76297,1.76306,1.76277,1.76277,11000000.0
2006-02-08 03:27:00,1.76285,1.76297,1.76277,1.76293,8000000.0
2006-02-08 03:28:00,1.76291,1.76301,1.76283,1.76301,10000000.0
2006-02-08 03:29:00,1.76303,1.76303,1.76265,1.76275,11000000.0
2006-02-08 03:30:00,1.76287,1.76291,1.76278,1.76291,7000000.0
2006-02-08 03:31:00,1.76286,1.76292,1.76247,1.76247,9000000.0
2006-02-08 03:32:00,1.76239,1.76265,1.76239,1.76263,6000000.0
2006-02-08 03:33:00,1.76256,1.76286,1.76256,1.76286,7000000.0
2006-02-08 03:34:00,1.7632,1.7632,1.76306,1.76308,8000000.0
2006-02-08 03:35:00,1.7627,1.76293,1.7626,1.76263,10000000.0
2006-02-08 03:36:00,1.76289,1.76289,1.76269,1.76274,7000000.0
2006-02-08 03:37:00,1.76275,1.7628,1.76261,1.7628,9000000.0
2006-02-08 03:39:00,1.76281,1.76281,1.76261,1.76261,8000000.0
2006-02-08 03:40:00,1.76272,1.76282,1.76264,1.76282,4000000.0
2006-02-08 03:41:00,1.76287,1.76287,1.76271,1.7628,10000000.0
2006-02-08 03:42:00,1.76262,1.76271,1.76253,1.76256,10000000.0
2006-02-08 03:43:00,1.76267,1.76321,1.76267,1.76301,8000000.0
2006-02-08 03:44:00,1.76294,1.76295,1.76277,1.76277,5000000.0
2006-02-08 03:45:00,1.76283,1.76283,1.76262,1.76265,8000000.0
2006-02-08 03:46:00,1.76241,1.76253,1.76241,1.7625,7000000.0
2006-02-08 03:47:00,1.76246,1.76252,1.76229,1.76229,7000000.0
2006-02-08 03:48:00,1.76239,1.76239,1.76219,1.76219,3000000.0
2006-02-08 03:49:00,1.76211,1.76216,1.76189,1.76216,8000000.0
2006-02-08 03:50:00,1.76246,1.76249,1.76238,1.76249,8000000.0
2006-02-08 03:51:00,1.76269,1.76269,1.76229,1.76229,9000000.0
2006-02-08 03:52:00,1.76221,1.76231,1.76209,1.7622,8000000.0
2006-02-08 03:53:00,1.76216,1.76221,1.76201,1.76203,10000000.0
2006-02-08 03:54:00,1.7617,1.7617,1.76135,1.76135,7000000.0
2006-02-08 03:55:00,1.76166,1.76166,1.76103,1.76103,7000000.0
2006-02-08 03:56:00,1.76108,1.76119,1.76088,1.76119,7000000.0
2006-02-08 03:57:00,1.76085,1.76085,1.76024,1.76024,8000000.0
2006-02-08 03:58:00,1.75982,1.76026,1.75833,1.76026,7000000.0
2006-02-08 04:00:00,1.76048,1.76048,1.7601,1.76022,6000000.0
2006-02-08 04:01:00,1.76013,1.76018,1.75992,1.76018,7000000.0
2006-02-08 04:02:00,1.76011,1.76057,1.76011,1.76057,8000000.0
2006-02-08 04:03:00,1.76069,1.76105,1.76069,1.76101,8000000.0
2006-02-08 04:04:00,1.76131,1.7614,1.76089,1.76089,8000000.0
2006-02-08 04:05:00,1.7609,1.76092,1.76067,1.76073,8000000.0
2006-02-08 04:07:00,1.76108,1.76155,1.76108,1.76115,11000000.0
2006-02-08 04:08:00,1.76148,1.76162,1.76148,1.76162,2000000.0
2006-02-08 04:09:00,1.76186,1.76198,1.76183,1.76184,7000000.0
2006-02-08 04:10:00,1.76154,1.76175,1.76136,1.76136,8000000.0
2006-02-08 04:11:00,1.76116,1.76135,1.76116,1.76135,7000000.0
2006-02-08 04:12:00,1.76148,1.76156,1.76147,1.76152,7000000.0
2006-02-08 04:13:00,1.76141,1.76142,1.7612,1.7612,8000000.0
2006-02-08 04:14:00,1.76148,1.76161,1.76139,1.76139,7000000.0
2006-02-08 04:15:00,1.76148,1.76162,1.76137,1.76137,7000000.0
2006-02-08 04:16:00,1.76122,1.76136,1.76121,1.76136,5000000.0
2006-02-08 04:17:00,1.76137,1.76137,1.76122,1.76131,7000000.0
2006-02-08 04:19:00,1.76128,1.76132,1.76114,1.76124,8000000.0
2006-02-08 04:20:00,1.76108,1.76143,1.76085,1.76143,10000000.0
2006-02-08 04:21:00,1.76147,1.7619,1.76147,1.7618,8000000.0
2006-02-08 04:22:00,1.76195,1.76195,1.76173,1.76173,9000000.0
2006-02-08 04:23:00,1.7617,1.76173,1.7616,1.76172,7000000.0
2006-02-08 04:24:00,1.76159,1.76167,1.76159,1.76165,9000000.0
2006-02-08 04:25:00,1.76158,1.76158,1.76131,1.76145,7000000.0
2006-02-08 04:26:00,1.76126,1.76126,1.76101,1.76101,7000000.0
2006-02-08 04:27:00,1.7612,1.7615,1.7612,1.7615,8000000.0
2006-02-08 04:28:00,1.76168,1.76204,1.76165,1.76204,7000000.0
2006-02-08 04:29:00,1.76203,1.76211,1.76195,1.76203,8000000.0
2006-02-08 04:30:00,1.76201,1.76205,1.76174,1.76181,9000000.0
2006-02-08 04:31:00,1.76174,1.76188,1.76171,1.76174,10000000.0
2006-02-08 04:32:00,1.76195,1.76195,1.76144,1.76158,9000000.0
2006-02-08 04:33:00,1.76123,1.76157,1.76123,1.76149,8000000.0
2006-02-08 04:34:00,1.76161,1.76161,1.76146,1.76148,7000000.0
2006-02-08 04:35:00,1.76163,1.76163,1.76148,1.76156,7000000.0
2006-02-08 04:36:00,1.76152,1.76152,1.76074,1.76074,6000000.0
2006-02-08 04:37:00,1.76125,1.76134,1.76125,1.7613,11000000.0
2006-02-08 04:38:00,1.76138,1.76138,1.76114,1.76114,9000000.0
2006-02-08 04:39:00,1.76121,1.76154,1.76121,1.76154,9000000.0
2006-02-08 04:43:00,1.76164,1.76187,1.76142,1.76149,11000000.0
2006-02-08 04:44:00,1.76162,1.76165,1.76147,1.76153,9000000.0
2006-02-08 04:45:00,1.76142,1.76144,1.76121,1.76139,8000000.0
2006-02-08 04:46:00,1.76145,1.76158,1.76143,1.76156,6000000.0
2006-02-08 04:48:00,1.7616,1.7616,1.76135,1.76138,7000000.0
2006-02-08 04:51:00,1.76152,1.76158,1.76134,1.76136,7000000.0
2006-02-08 04:52:00,1.7615,1.76164,1.76145,1.76156,10000000.0
2006-02-08 04:53:00,1.7613,1.7615,1.76108,1.76108,9000000.0
2006-02-08 04:55:00,1.76143,1.76151,1.7614,1.7615,8000000.0
2006-02-08 04:57:00,1.76131,1.76153,1.76131,1.76153,8000000.0
2006-02-08 04:59:00,1.76158,1.76158,1.76125,1.76127,8000000.0
2006-02-08 05:00:00,1.7613,1.7613,1.76096,1.76096,7000000.0
2006-02-08 05:01:00,1.76114,1.76141,1.76114,1.76134,7000000.0
2006-02-08 05:03:00,1.76157,1.76186,1.76155,1.76186,7000000.0
2006-02-08 05:04:00,1.76169,1.76195,1.76166,1.76166,7000000.0
2006-02-08 05:06:00,1.7613,1.76145,1.76126,1.7613,8000000.0
2006-02-08 05:07:00,1.76149,1.76158,1.76134,1.76158,8000000.0
2006-02-08 05:08:00,1.76152,1.76152,1.76127,1.76128,10000000.0
2006-02-08 05:11:00,1.76136,1.7615,1.76111,1.76148,8000000.0
2006-02-08 05:15:00,1.76171,1.76206,1.76171,1.76199,11000000.0
2006-02-08 05:16:00,1.76277,1.76301,1.76251,1.76251,9000000.0
2006-02-08 05:17:00,1.76201,1.76243,1.76201,1.76243,8000000.0
2006-02-08 05:18:00,1.76285,1.76372,1.76285,1.76372,8000000.0
2006-02-08 05:19:00,1.76385,1.76402,1.76373,1.76402,7000000.0
2006-02-08 05:20:00,1.76373,1.76374,1.76348,1.76374,10000000.0
2006-02-08 05:21:00,1.76362,1.76388,1.76362,1.76387,8000000.0
2006-02-08 05:22:00,1.7638,1.76398,1.76375,1.76375,7000000.0
2006-02-08 05:23:00,1.76389,1.76389,1.76376,1.76376,10000000.0
2006-02-08 05:24:00,1.76378,1.76385,1.76358,1.76373,7000000.0
2006-02-08 05:25:00,1.76396,1.76415,1.76396,1.76412,7000000.0
2006-02-08 05:26:00,1.7642,1.76447,1.76418,1.76447,7000000.0
2006-02-08 05:27:00,1.76442,1.76445,1.76381,1.76381,8000000.0
2006-02-08 05:30:00,1.76343,1.76379,1.76338,1.76368,7000000.0
2006-02-08 05:31:00,1.76384,1.76397,1.76373,1.76391,8000000.0
2006-02-08 05:32:00,1.76388,1.76408,1.76388,1.76408,8000000.0
2006-02-08 05:33:00,1.764,1.764,1.76349,1.76349,9000000.0
2006-02-08 05:34:00,1.76365,1.76393,1.76365,1.76393,5000000.0
2006-02-08 05:36:00,1.76381,1.76414,1.76381,1.76381,11000000.0
2006-02-08 05:37:00,1.76372,1.76375,1.76364,1.76365,7000000.0
2006-02-08 05:38:00,1.76363,1.76372,1.76356,1.76356,6000000.0
2006-02-08 05:39:00,1.7638,1.76392,1.76375,1.76384,7000000.0
2006-02-08 05:40:00,1.76367,1.76375,1.7635,1.76371,8000000.0
2006-02-08 05:41:00,1.76373,1.76395,1.7637,1.76395,8000000.0
2006-02-08 05:42:00,1.76401,1.76401,1.76381,1.76382,7000000.0
2006-02-08 05:44:00,1.76383,1.764,1.76366,1.764,8000000.0
2006-02-08 05:45:00,1.76408,1.76426,1.76405,1.76426,11000000.0
2006-02-08 05:46:00,1.76436,1.76439,1.76424,1.76431,8000000.0
2006-02-08 05:47:00,1.76435,1.76441,1.76435,1.76436,8000000.0
2006-02-08 05:48:00,1.76433,1.76442,1.76427,1.76427,7000000.0
2006-02-08 05:52:00,1.76404,1.76423,1.76404,1.76423,8000000.0
2006-02-08 05:57:00,1.76402,1.76409,1.76382,1.76382,8000000.0
2006-02-08 05:58:00,1.76377,1.76381,1.76355,1.76373,9000000.0
2006-02-08 06:01:00,1.76361,1.76377,1.76361,1.76365,7000000.0
2006-02-08 06:02:00,1.76375,1.76376,1.76351,1.76351,7000000.0
2006-02-08 06:03:00,1.76363,1.76376,1.76357,1.76364,8000000.0
2006-02-08 06:05:00,1.76371,1.76372,1.76352,1.76372,7000000.0
2006-02-08 06:07:00,1.76387,1.76387,1.76357,1.76357,7000000.0
2006-02-08 06:10:00,1.76378,1.76385,1.76367,1.76384,8000000.0
2006-02-08 06:11:00,1.76386,1.76386,1.7637,1.76385,8000000.0
2006-02-08 06:12:00,1.76384,1.76384,1.76359,1.76374,8000000.0
2006-02-08 06:13:00,1.76369,1.76373,1.76362,1.76373,8000000.0
2006-02-08 06:14:00,1.76404,1.76404,1.76365,1.76369,7000000.0
2006-02-08 06:15:00,1.76361,1.76361,1.7634,1.76347,8000000.0
2006-02-08 06:16:00,1.76362,1.76362,1.76354,1.76354,5000000.0
2006-02-08 06:17:00,1.76344,1.76368,1.76344,1.76354,7000000.0
2006-02-08 06:19:00,1.76349,1.76358,1.76333,1.76333,7000000.0
2006-02-08 06:21:00,1.76341,1.76341,1.76305,1.7633,8000000.0
2006-02-08 06:22:00,1.76346,1.76355,1.76325,1.76325,8000000.0
2006-02-08 06:23:00,1.7635,1.76378,1.76341,1.76369,8000000.0
2006-02-08 06:25:00,1.76404,1.76404,1.7637,1.7637,11000000.0
2006-02-08 06:27:00,1.76325,1.76335,1.76309,1.76309,7000000.0
2006-02-08 06:28:00,1.76327,1.76335,1.76315,1.76335,8000000.0
2006-02-08 06:29:00,1.76344,1.76355,1.76337,1.76355,8000000.0
2006-02-08 06:30:00,1.76364,1.76364,1.76354,1.76354,8000000.0
2006-02-08 06:31:00,1.76371,1.76384,1.76358,1.76384,7000000.0
2006-02-08 06:32:00,1.76387,1.7642,1.76387,1.76413,6000000.0
2006-02-08 06:33:00,1.7642,1.7642,1.76382,1.76382,7000000.0
2006-02-08 06:34:00,1.76419,1.76436,1.76419,1.76425,7000000.0
2006-02-08 06:35:00,1.7644,1.76496,1.7644,1.76481,11000000.0
2006-02-08 06:36:00,1.76456,1.76457,1.76418,1.76418,5000000.0
2006-02-08 06:37:00,1.76399,1.764,1.76386,1.76398,10000000.0
2006-02-08 06:38:00,1.76383,1.76427,1.76383,1.76427,3000000.0
2006-02-08 06:39:00,1.76443,1.76457,1.7644,1.76451,11000000.0
2006-02-08 06:40:00,1.76467,1.76481,1.76457,1.76457,7000000.0
2006-02-08 06:41:00,1.76474,1.76474,1.76452,1.76461,7000000.0
2006-02-08 06:42:00,1.76476,1.76502,1.76476,1.76492,5000000.0
2006-02-08 06:43:00,1.76489,1.76524,1.76489,1.76524,7000000.0
2006-02-08 06:44:00,1.76516,1.76516,1.76488,1.765,8000000.0
2006-02-08 06:45:00,1.76493,1.76493,1.76459,1.76475,8000000.0
2006-02-08 06:46:00,1.76463,1.76463,1.76404,1.76404,10000000.0
2006-02-08 06:47:00,1.76424,1.76443,1.76419,1.76419,8000000.0
2006-02-08 06:48:00,1.76435,1.76447,1.76423,1.76424,7000000.0
2006-02-08 06:49:00,1.76423,1.76433,1.7642,1.76432,8000000.0
2006-02-08 06:50:00,1.76425,1.76426,1.76406,1.76411,5000000.0
2006-02-08 06:51:00,1.76401,1.7641,1.76397,1.76403,10000000.0
2006-02-08 06:53:00,1.76405,1.76407,1.76387,1.76393,8000000.0
2006-02-08 06:54:00,1.76399,1.76399,1.76362,1.76362,7000000.0
2006-02-08 06:55:00,1.76385,1.76394,1.76355,1.76388,7000000.0
2006-02-08 06:56:00,1.76406,1.7642,1.76392,1.76392,6000000.0
2006-02-08 06:57:00,1.76383,1.76396,1.76383,1.76391,7000000.0
2006-02-08 07:01:00,1.76392,1.76392,1.76364,1.76373,7000000.0
2006-02-08 07:02:00,1.76369,1.76402,1.76364,1.76402,7000000.0
2006-02-08 07:03:00,1.76411,1.76434,1.76411,1.76434,7000000.0
2006-02-08 07:04:00,1.76444,1.76459,1.76441,1.76459,8000000.0
2006-02-08 07:05:00,1.76456,1.76458,1.76436,1.76438,11000000.0
2006-02-08 07:06:00,1.76371,1.76423,1.76371,1.76423,11000000.0
2006-02-08 07:07:00,1.76458,1.76471,1.76454,1.76471,11000000.0
2006-02-08 07:08:00,1.76477,1.76477,1.76459,1.76472,9000000.0
2006-02-08 07:09:00,1.76476,1.76494,1.76472,1.76494,8000000.0
2006-02-08 07:10:00,1.76491,1.76522,1.76491,1.76522,7000000.0
2006-02-08 07:11:00,1.76534,1.76537,1.76513,1.76531,10000000.0
2006-02-08 07:12:00,1.76515,1.76534,1.76509,1.76534,7000000.0
2006-02-08 07:13:00,1.76531,1.76559,1.76531,1.76559,8000000.0
2006-02-08 07:14:00,1.76549,1.76566,1.76546,1.76566,7000000.0
2006-02-08 07:15:00,1.76582,1.766,1.76579,1.76582,10000000.0
2006-02-08 07:16:00,1.76586,1.76617,1.76582,1.76617,8000000.0
2006-02-08 07:17:00,1.76594,1.76617,1.76588,1.76594,11000000.0
2006-02-08 07:18:00,1.76605,1.76618,1.76601,1.76613,8000000.0
2006-02-08 07:19:00,1.7658,1.766,1.7657,1.76593,8000000.0
2006-02-08 07:20:00,1.76598,1.76598,1.76571,1.76593,9000000.0
2006-02-08 07:21:00,1.76591,1.76612,1.76588,1.76612,10000000.0
2006-02-08 07:22:00,1.76608,1.76616,1.766,1.76615,11000000.0
2006-02-08 07:23:00,1.76631,1.76631,1.76589,1.76605,7000000.0
2006-02-08 07:24:00,1.76585,1.76594,1.76578,1.76585,9000000.0
2006-02-08 07:25:00,1.76599,1.76601,1.76585,1.76596,8000000.0
2006-02-08 07:26:00,1.76592,1.76598,1.76568,1.76568,7000000.0
2006-02-08 07:27:00,1.76574,1.76574,1.76527,1.76531,7000000.0
2006-02-08 07:28:00,1.76534,1.76551,1.76534,1.76551,7000000.0
2006-02-08 07:29:00,1.76532,1.76574,1.76532,1.76553,8000000.0
2006-02-08 07:30:00,1.76523,1.76547,1.76523,1.76537,8000000.0
2006-02-08 07:31:00,1.76521,1.76521,1.76504,1.76518,7000000.0
2006-02-08 07:33:00,1.76515,1.76515,1.76494,1.76494,8000000.0
2006-02-08 07:34:00,1.76518,1.76533,1.76517,1.76517,11000000.0
2006-02-08 07:35:00,1.76473,1.7648,1.76463,1.76463,8000000.0
2006-02-08 07:36:00,1.76391,1.76422,1.76379,1.76422,7000000.0
2006-02-08 07:37:00,1.76419,1.76419,1.76396,1.76396,7000000.0
2006-02-08 07:38:00,1.76364,1.76387,1.76345,1.76387,11000000.0
2006-02-08 07:39:00,1.76359,1.76359,1.76285,1.7629,7000000.0
2006-02-08 07:40:00,1.76287,1.76288,1.76276,1.76276,8000000.0
2006-02-08 07:41:00,1.76294,1.76302,1.7626,1.7626,9000000.0
2006-02-08 07:42:00,1.76295,1.76295,1.76259,1.76275,11000000.0
2006-02-08 07:43:00,1.76299,1.76321,1.76299,1.76321,7000000.0
2006-02-08 07:47:00,1.76325,1.76325,1.76292,1.76302,7000000.0
2006-02-08 07:48:00,1.76261,1.76289,1.76256,1.76256,8000000.0
2006-02-08 07:49:00,1.7624,1.76265,1.76235,1.76247,8000000.0
2006-02-08 07:50:00,1.76279,1.76292,1.76267,1.76287,7000000.0
2006-02-08 07:51:00,1.76299,1.76302,1.76289,1.76291,8000000.0
2006-02-08 07:52:00,1.76297,1.76324,1.76297,1.76324,10000000.0
2006-02-08 07:53:00,1.76313,1.76338,1.76313,1.76323,11000000.0
2006-02-08 07:54:00,1.76301,1.76301,1.76271,1.76284,9000000.0
2006-02-08 07:55:00,1.76305,1.7633,1.76305,1.76326,9000000.0
2006-02-08 07:56:00,1.76348,1.76353,1.76326,1.76326,9000000.0
2006-02-08 07:57:00,1.76357,1.76364,1.76345,1.76347,7000000.0
2006-02-08 07:58:00,1.7635,1.7635,1.76334,1.76349,7000000.0
2006-02-08 07:59:00,1.76379,1.76412,1.7636,1.76412,7000000.0
2006-02-08 08:00:00,1.76396,1.76413,1.76394,1.76394,8000000.0
2006-02-08 08:01:00,1.76413,1.76464,1.76413,1.76464,10000000.0
2006-02-08 08:02:00,1.76489,1.76489,1.76457,1.76458,7000000.0
2006-02-08 08:04:00,1.76433,1.76489,1.76433,1.76474,8000000.0
2006-02-08 08:05:00,1.76474,1.76488,1.76474,1.76481,8000000.0
2006-02-08 08:06:00,1.76465,1.76468,1.76455,1.7646,6000000.0
2006-02-08 08:07:00,1.76494,1.76497,1.76489,1.76496,7000000.0
2006-02-08 08:08:00,1.76491,1.76491,1.76464,1.76466,7000000.0
2006-02-08 08:09:00,1.76458,1.76458,1.76442,1.76451,7000000.0
2006-02-08 08:10:00,1.76461,1.76467,1.76453,1.76461,7000000.0
2006-02-08 08:11:00,1.76462,1.76462,1.76436,1.76443,8000000.0
2006-02-08 08:12:00,1.76455,1.76463,1.76447,1.76448,9000000.0
2006-02-08 08:13:00,1.7644,1.76466,1.7644,1.76466,7000000.0
2006-02-08 08:14:00,1.76461,1.76494,1.76461,1.76494,9000000.0
2006-02-08 08:15:00,1.76481,1.76507,1.7648,1.76507,8000000.0
2006-02-08 08:16:00,1.76508,1.76508,1.76484,1.76493,11000000.0
2006-02-08 08:17:00,1.76491,1.76491,1.76445,1.76445,7000000.0
2006-02-08 08:18:00,1.76442,1.76499,1.76442,1.76499,9000000.0
2006-02-08 08:19:00,1.76495,1.76523,1.76492,1.76492,7000000.0
2006-02-08 08:20:00,1.76474,1.76503,1.76474,1.76503,8000000.0
2006-02-08 08:21:00,1.76507,1.76513,1.76498,1.76509,8000000.0
2006-02-08 08:22:00,1.76536,1.76538,1.76525,1.76535,8000000.0
2006-02-08 08:24:00,1.76556,1.76582,1.76556,1.76582,7000000.0
2006-02-08 08:25:00,1.76578,1.76584,1.76564,1.76564,8000000.0
2006-02-08 08:26:00,1.76553,1.76553,1.76515,1.76515,7000000.0
2006-02-08 08:27:00,1.76538,1.76538,1.76489,1.76526,10000000.0
2006-02-08 08:28:00,1.76516,1.76516,1.7649,1.7649,7000000.0
2006-02-08 08:29:00,1.76478,1.76485,1.76464,1.76464,10000000.0
2006-02-08 08:30:00,1.76519,1.76536,1.76519,1.7653,7000000.0
2006-02-08 08:31:00,1.76559,1.76564,1.76532,1.76539,10000000.0
2006-02-08 08:32:00,1.76535,1.76577,1.76535,1.76577,8000000.0
2006-02-08 08:33:00,1.76544,1.76544,1.76506,1.76509,7000000.0
2006-02-08 08:34:00,1.76496,1.76509,1.76477,1.76493,9000000.0
2006-02-08 08:35:00,1.76487,1.76494,1.76462,1.76482,9000000.0
2006-02-08 08:36:00,1.76485,1.76485,1.76456,1.76479,8000000.0
2006-02-08 08:37:00,1.76476,1.76476,1.76442,1.76442,9000000.0
2006-02-08 08:38:00,1.76431,1.76436,1.76418,1.76427,10000000.0
2006-02-08 08:39:00,1.76443,1.76449,1.76441,1.76441,11000000.0
2006-02-08 08:41:00,1.76444,1.76444,1.76413,1.76425,11000000.0
2006-02-08 08:42:00,1.76434,1.76452,1.76417,1.76417,10000000.0
2006-02-08 08:43:00,1.76416,1.76423,1.76411,1.76423,8000000.0
2006-02-08 08:44:00,1.76422,1.7643,1.76413,1.76425,10000000.0
2006-02-08 08:45:00,1.76413,1.76422,1.76398,1.76409,8000000.0
2006-02-08 08:46:00,1.76415,1.76436,1.76279,1.76436,8000000.0
2006-02-08 08:47:00,1.76447,1.76452,1.76434,1.76445,7000000.0
2006-02-08 08:48:00,1.76462,1.76469,1.76457,1.76458,8000000.0
2006-02-08 08:49:00,1.76444,1.76455,1.7643,1.76444,11000000.0
2006-02-08 08:50:00,1.76477,1.76481,1.7647,1.76479,7000000.0
2006-02-08 08:51:00,1.76489,1.76504,1.76488,1.76495,8000000.0
2006-02-08 08:52:00,1.76493,1.76493,1.76448,1.76448,9000000.0
2006-02-08 08:53:00,1.7644,1.7645,1.76398,1.76446,8000000.0
2006-02-08 08:54:00,1.76439,1.76452,1.76436,1.76447,8000000.0
2006-02-08 08:55:00,1.76472,1.76484,1.76465,1.76479,8000000.0
2006-02-08 08:56:00,1.76474,1.76474,1.76453,1.76453,7000000.0
2006-02-08 08:57:00,1.76459,1.76459,1.76452,1.76459,8000000.0
2006-02-08 08:58:00,1.76439,1.76439,1.76402,1.76402,7000000.0
2006-02-08 08:59:00,1.76398,1.76419,1.76395,1.76419,7000000.0
2006-02-08 09:00:00,1.76393,1.76393,1.76314,1.76314,8000000.0
2006-02-08 09:01:00,1.76322,1.76335,1.76318,1.76335,9000000.0
2006-02-08 09:02:00,1.76331,1.76351,1.76331,1.76333,10000000.0
2006-02-08 09:03:00,1.76334,1.76349,1.76333,1.76333,7000000.0
2006-02-08 09:04:00,1.7633,1.7633,1.76317,1.76317,7000000.0
2006-02-08 09:05:00,1.76281,1.76305,1.76281,1.76295,7000000.0
2006-02-08 09:06:00,1.76286,1.76296,1.76267,1.76277,11000000.0
2006-02-08 09:07:00,1.76279,1.76284,1.76253,1.76284,8000000.0
2006-02-08 09:08:00,1.76308,1.76323,1.76291,1.76306,7000000.0
2006-02-08 09:09:00,1.7627,1.76278,1.76252,1.76263,11000000.0
2006-02-08 09:11:00,1.76239,1.76239,1.7622,1.7623,9000000.0
2006-02-08 09:12:00,1.76206,1.7624,1.76206,1.76223,8000000.0
2006-02-08 09:13:00,1.76243,1.76274,1.7624,1.76274,9000000.0
2006-02-08 09:14:00,1.7627,1.7627,1.76233,1.76233,11000000.0
2006-02-08 09:15:00,1.76231,1.76236,1.76219,1.76219,7000000.0
2006-02-08 09:16:00,1.76248,1.76292,1.76248,1.76292,8000000.0
2006-02-08 09:17:00,1.76273,1.76273,1.76184,1.76184,11000000.0
2006-02-08 09:18:00,1.76206,1.76253,1.76206,1.76253,8000000.0
2006-02-08 09:19:00,1.76241,1.76258,1.76232,1.76232,7000000.0
2006-02-08 09:20:00,1.76238,1.76302,1.76238,1.76302,7000000.0
2006-02-08 09:21:00,1.76333,1.76346,1.76312,1.76344,8000000.0
2006-02-08 09:22:00,1.76316,1.76318,1.76298,1.76308,8000000.0
2006-02-08 09:23:00,1.76305,1.76305,1.76286,1.763,7000000.0
2006-02-08 09:24:00,1.76319,1.76365,1.76319,1.76349,8000000.0
2006-02-08 09:25:00,1.76331,1.76331,1.76302,1.76302,7000000.0
2006-02-08 09:26:00,1.76292,1.76333,1.76292,1.76333,11000000.0
2006-02-08 09:27:00,1.76336,1.7635,1.76328,1.7635,11000000.0
2006-02-08 09:28:00,1.76351,1.7636,1.7633,1.7633,9000000.0
2006-02-08 09:29:00,1.76326,1.76326,1.76289,1.76308,8000000.0
2006-02-08 09:30:00,1.76314,1.76316,1.76288,1.76292,7000000.0
2006-02-08 09:31:00,1.76264,1.7629,1.76264,1.76265,7000000.0
2006-02-08 09:33:00,1.76273,1.76273,1.76246,1.7626,8000000.0
2006-02-08 09:34:00,1.76256,1.76259,1.76215,1.76215,7000000.0
2006-02-08 09:35:00,1.76192,1.7623,1.76192,1.7623,10000000.0
2006-02-08 09:36:00,1.76231,1.76258,1.76231,1.76252,8000000.0
2006-02-08 09:37:00,1.76239,1.76239,1.76217,1.7623,11000000.0
2006-02-08 09:38:00,1.76228,1.76253,1.7605,1.76253,11000000.0
2006-02-08 09:39:00,1.76317,1.76345,1.76317,1.76335,7000000.0
2006-02-08 09:40:00,1.76305,1.76325,1.76292,1.76319,9000000.0
2006-02-08 09:41:00,1.76337,1.7637,1.76334,1.76357,8000000.0
2006-02-08 09:42:00,1.76357,1.76358,1.7634,1.76344,10000000.0
2006-02-08 09:43:00,1.76347,1.76353,1.7633,1.76351,11000000.0
2006-02-08 09:44:00,1.76344,1.76344,1.76306,1.76322,8000000.0
2006-02-08 09:45:00,1.76338,1.7634,1.76308,1.76308,7000000.0
2006-02-08 09:46:00,1.76303,1.76321,1.76278,1.76321,11000000.0
2006-02-08 09:47:00,1.76325,1.76347,1.76316,1.76347,9000000.0
2006-02-08 09:48:00,1.76343,1.76347,1.7634,1.7634,7000000.0
2006-02-08 09:49:00,1.76322,1.76339,1.76317,1.76337,11000000.0
2006-02-08 09:50:00,1.76349,1.7636,1.76342,1.76342,8000000.0
2006-02-08 09:51:00,1.76309,1.76343,1.76309,1.76343,8000000.0
2006-02-08 09:52:00,1.76357,1.76398,1.76357,1.76398,8000000.0
2006-02-08 09:53:00,1.76356,1.76373,1.76336,1.76336,10000000.0
2006-02-08 09:54:00,1.76355,1.76368,1.76355,1.76367,4000000.0
2006-02-08 09:55:00,1.76379,1.76379,1.76359,1.76361,8000000.0
2006-02-08 09:56:00,1.76356,1.76389,1.76356,1.76378,10000000.0
2006-02-08 09:57:00,1.76355,1.76386,1.76355,1.76365,8000000.0
2006-02-08 09:58:00,1.76345,1.76345,1.76333,1.76339,8000000.0
2006-02-08 09:59:00,1.76334,1.76334,1.76294,1.76294,10000000.0
2006-02-08 10:00:00,1.76297,1.76303,1.76283,1.76289,10000000.0
2006-02-08 10:01:00,1.76292,1.76292,1.76275,1.76288,10000000.0
2006-02-08 10:02:00,1.76285,1.76292,1.76269,1.76269,10000000.0
2006-02-08 10:03:00,1.76254,1.76281,1.76253,1.76281,7000000.0
2006-02-08 10:04:00,1.76283,1.76296,1.76283,1.76288,7000000.0
2006-02-08 10:05:00,1.76282,1.76321,1.76282,1.76321,11000000.0
2006-02-08 10:06:00,1.76321,1.76347,1.76321,1.76347,7000000.0
2006-02-08 10:07:00,1.76361,1.76386,1.76356,1.76382,7000000.0
2006-02-08 10:08:00,1.76389,1.76394,1.76358,1.76358,7000000.0
2006-02-08 10:09:00,1.76339,1.76339,1.763,1.763,7000000.0
2006-02-08 10:10:00,1.76306,1.76312,1.76299,1.76299,7000000.0
2006-02-08 10:11:00,1.763,1.76313,1.76297,1.76307,7000000.0
2006-02-08 10:12:00,1.76319,1.76363,1.76315,1.76363,8000000.0
2006-02-08 10:13:00,1.76407,1.76471,1.76407,1.76471,8000000.0
2006-02-08 10:14:00,1.76506,1.76506,1.7648,1.76482,7000000.0
2006-02-08 10:15:00,1.76452,1.76452,1.76399,1.76444,10000000.0
2006-02-08 10:16:00,1.76465,1.76487,1.76465,1.76474,7000000.0
2006-02-08 10:17:00,1.76494,1.76494,1.76425,1.76432,11000000.0
2006-02-08 10:18:00,1.76479,1.7651,1.7647,1.76503,8000000.0
2006-02-08 10:19:00,1.76531,1.76531,1.76501,1.76501,9000000.0
2006-02-08 10:20:00,1.76486,1.76526,1.76486,1.76526,7000000.0
2006-02-08 10:21:00,1.76567,1.76596,1.76567,1.76596,8000000.0
2006-02-08 10:22:00,1.76587,1.76595,1.76573,1.76585,7000000.0
2006-02-08 10:23:00,1.76569,1.76593,1.76569,1.7659,7000000.0
2006-02-08 10:24:00,1.76595,1.76633,1.76595,1.76633,7000000.0
2006-02-08 10:25:00,1.76672,1.76675,1.7664,1.76673,9000000.0
2006-02-08 10:26:00,1.76666,1.76668,1.76652,1.76666,11000000.0
2006-02-08 10:27:00,1.76668,1.76696,1.76666,1.76696,8000000.0
2006-02-08 10:28:00,1.76694,1.76708,1.76691,1.76697,9000000.0
2006-02-08 10:29:00,1.76728,1.76734,1.76692,1.7671,8000000.0
2006-02-08 10:30:00,1.76692,1.76695,1.76678,1.76694,8000000.0
2006-02-08 10:31:00,1.76708,1.76722,1.76694,1.767,7000000.0
2006-02-08 10:32:00,1.76678,1.76678,1.76644,1.76648,9000000.0
2006-02-08 10:33:00,1.76664,1.76675,1.76658,1.76665,7000000.0
2006-02-08 10:34:00,1.76628,1.76645,1.76596,1.766,7000000.0
2006-02-08 10:35:00,1.76605,1.76644,1.76582,1.76644,7000000.0
2006-02-08 10:36:00,1.76654,1.76689,1.76654,1.76689,8000000.0
2006-02-08 10:37:00,1.76697,1.7671,1.76688,1.76688,8000000.0
2006-02-08 10:38:00,1.76697,1.767,1.76671,1.76699,10000000.0
2006-02-08 10:39:00,1.76699,1.76715,1.76695,1.76701,8000000.0
2006-02-08 10:40:00,1.76677,1.76677,1.76658,1.76673,7000000.0
2006-02-08 10:41:00,1.7668,1.7668,1.76628,1.76628,9000000.0
2006-02-08 10:42:00,1.76662,1.76678,1.76661,1.76662,7000000.0
2006-02-08 10:43:00,1.76682,1.76686,1.76667,1.7667,10000000.0
2006-02-08 10:44:00,1.7668,1.76695,1.76666,1.76666,7000000.0
2006-02-08 10:45:00,1.76643,1.76643,1.76612,1.76612,8000000.0
2006-02-08 10:46:00,1.76597,1.76604,1.7656,1.7656,8000000.0
2006-02-08 10:47:00,1.76561,1.76583,1.76556,1.76576,7000000.0
2006-02-08 10:48:00,1.76587,1.76587,1.76576,1.76577,8000000.0
2006-02-08 10:49:00,1.76572,1.76572,1.7655,1.76564,9000000.0
2006-02-08 10:50:00,1.76569,1.76603,1.76568,1.76603,8000000.0
2006-02-08 10:51:00,1.76619,1.76641,1.76619,1.76637,9000000.0
2006-02-08 10:52:00,1.76619,1.7662,1.7659,1.76597,8000000.0
2006-02-08 10:53:00,1.76585,1.76587,1.76561,1.76561,9000000.0
2006-02-08 10:54:00,1.76548,1.76548,1.7652,1.76524,10000000.0
2006-02-08 10:55:00,1.76558,1.76564,1.76539,1.76539,7000000.0
2006-02-08 10:56:00,1.76491,1.765,1.76295,1.765,7000000.0
2006-02-08 10:57:00,1.76549,1.76555,1.76541,1.76541,8000000.0
2006-02-08 10:58:00,1.76552,1.76561,1.76544,1.76549,7000000.0
2006-02-08 10:59:00,1.76522,1.7655,1.76522,1.7655,11000000.0
2006-02-08 11:00:00,1.76542,1.76551,1.76374,1.76374,7000000.0
2006-02-08 11:01:00,1.76534,1.76558,1.76534,1.76558,8000000.0
2006-02-08 11:02:00,1.76611,1.76634,1.76611,1.76634,7000000.0
2006-02-08 11:03:00,1.76609,1.76628,1.76594,1.76628,11000000.0
2006-02-08 11:04:00,1.76637,1.76637,1.76596,1.76596,11000000.0
2006-02-08 11:05:00,1.76633,1.76643,1.76624,1.76635,7000000.0
2006-02-08 11:06:00,1.76635,1.76666,1.76635,1.76656,8000000.0
2006-02-08 11:07:00,1.76643,1.76643,1.76614,1.76614,7000000.0
2006-02-08 11:08:00,1.76624,1.76651,1.76624,1.76651,9000000.0
2006-02-08 11:09:00,1.7666,1.76673,1.7666,1.76673,8000000.0
2006-02-08 11:10:00,1.76686,1.76692,1.76677,1.76692,8000000.0
2006-02-08 11:11:00,1.76689,1.76689,1.76662,1.76664,10000000.0
2006-02-08 11:12:00,1.76642,1.76643,1.76623,1.76623,7000000.0
2006-02-08 11:13:00,1.76607,1.76622,1.76582,1.76621,11000000.0
2006-02-08 11:14:00,1.76618,1.76618,1.76592,1.76592,11000000.0
2006-02-08 11:15:00,1.76606,1.76611,1.76583,1.76583,7000000.0
2006-02-08 11:16:00,1.76611,1.76627,1.76611,1.76619,7000000.0
2006-02-08 11:18:00,1.76653,1.76662,1.76631,1.76646,10000000.0
2006-02-08 11:19:00,1.76616,1.76652,1.76616,1.76652,11000000.0
2006-02-08 11:20:00,1.76636,1.76649,1.76633,1.76649,8000000.0
2006-02-08 11:21:00,1.7669,1.76705,1.7668,1.76705,7000000.0
2006-02-08 11:22:00,1.76694,1.76694,1.76658,1.76662,8000000.0
2006-02-08 11:23:00,1.76661,1.76682,1.76661,1.76676,8000000.0
2006-02-08 11:24:00,1.76676,1.7672,1.76676,1.7672,7000000.0
2006-02-08 11:25:00,1.76769,1.76769,1.76744,1.76752,8000000.0
2006-02-08 11:26:00,1.76756,1.7677,1.76753,1.76768,11000000.0
2006-02-08 11:27:00,1.76772,1.76772,1.76757,1.76764,8000000.0
2006-02-08 11:28:00,1.76794,1.76813,1.76794,1.76813,7000000.0
2006-02-08 11:29:00,1.76839,1.76839,1.76808,1.76809,8000000.0
2006-02-08 11:30:00,1.76809,1.76816,1.76789,1.76816,7000000.0
2006-02-08 11:31:00,1.76805,1.76805,1.76763,1.76763,11000000.0
2006-02-08 11:32:00,1.76766,1.76795,1.76766,1.76791,11000000.0
2006-02-08 11:33:00,1.76811,1.76857,1.76807,1.76857,7000000.0
2006-02-08 11:34:00,1.76869,1.76926,1.76869,1.76926,7000000.0
2006-02-08 11:35:00,1.76892,1.769,1.76871,1.76898,10000000.0
2006-02-08 11:36:00,1.76903,1.76903,1.76882,1.76882,8000000.0
2006-02-08 11:37:00,1.76831,1.76869,1.76831,1.76869,8000000.0
2006-02-08 11:38:00,1.76856,1.76904,1.76839,1.76904,9000000.0
2006-02-08 11:39:00,1.76933,1.76989,1.76933,1.76989,9000000.0
2006-02-08 11:40:00,1.76955,1.76955,1.76862,1.76862,11000000.0
2006-02-08 11:41:00,1.76858,1.76858,1.76834,1.76838,11000000.0
2006-02-08 11:42:00,1.76804,1.7683,1.76804,1.7683,11000000.0
2006-02-08 11:43:00,1.76864,1.76864,1.76838,1.76854,7000000.0
2006-02-08 11:44:00,1.76874,1.769,1.76872,1.769,7000000.0
2006-02-08 11:45:00,1.7689,1.76984,1.7689,1.76984,11000000.0
2006-02-08 11:46:00,1.76976,1.76976,1.76926,1.76926,7000000.0
2006-02-08 11:47:00,1.76933,1.77192,1.76933,1.77192,9000000.0
2006-02-08 11:48:00,1.773,1.773,1.77236,1.77244,10000000.0
2006-02-08 11:49:00,1.77217,1.77217,1.77155,1.77155,7000000.0
2006-02-08 11:50:00,1.77099,1.77099,1.77041,1.77041,7000000.0
2006-02-08 11:51:00,1.77085,1.77096,1.77059,1.7708,8000000.0
2006-02-08 11:52:00,1.77066,1.77076,1.77004,1.77004,10000000.0
2006-02-08 11:53:00,1.77015,1.77015,1.76988,1.76989,10000000.0
2006-02-08 11:54:00,1.7694,1.76967,1.7694,1.76967,9000000.0
2006-02-08 11:55:00,1.77002,1.77143,1.77002,1.77143,8000000.0
2006-02-08 11:56:00,1.77141,1.77196,1.77141,1.77196,11000000.0
2006-02-08 11:57:00,1.77165,1.77165,1.77139,1.77139,8000000.0
2006-02-08 11:58:00,1.77122,1.77153,1.77117,1.77153,9000000.0
2006-02-08 11:59:00,1.77145,1.77145,1.77024,1.77024,7000000.0
2006-02-08 12:00:00,1.77004,1.77035,1.76995,1.77035,7000000.0
2006-02-08 12:01:00,1.77008,1.77008,1.76941,1.76941,10000000.0
2006-02-08 12:02:00,1.76882,1.76924,1.76882,1.76924,10000000.0
2006-02-08 12:03:00,1.76943,1.76987,1.76943,1.76987,7000000.0
2006-02-08 12:04:00,1.77063,1.77097,1.77063,1.77094,9000000.0
2006-02-08 12:05:00,1.77091,1.77091,1.77067,1.77073,11000000.0
2006-02-08 12:06:00,1.7707,1.77099,1.7706,1.77075,7000000.0
2006-02-08 12:07:00,1.77069,1.77091,1.77069,1.77091,7000000.0
2006-02-08 12:09:00,1.7709,1.7709,1.77051,1.77087,8000000.0
2006-02-08 12:10:00,1.7712,1.77148,1.7712,1.77136,8000000.0
2006-02-08 12:11:00,1.77134,1.77134,1.77105,1.77105,7000000.0
2006-02-08 12:12:00,1.77069,1.77069,1.77031,1.77058,7000000.0
2006-02-08 12:13:00,1.76981,1.77,1.76961,1.76985,10000000.0
2006-02-08 12:14:00,1.77002,1.77018,1.7695,1.7695,8000000.0
2006-02-08 12:15:00,1.76936,1.76948,1.76901,1.76948,8000000.0
2006-02-08 12:16:00,1.76936,1.76975,1.76936,1.76975,8000000.0
2006-02-08 12:17:00,1.76981,1.76981,1.76972,1.76979,8000000.0
2006-02-08 12:18:00,1.76969,1.76981,1.76964,1.76981,11000000.0
2006-02-08 12:19:00,1.76968,1.76988,1.76968,1.76982,9000000.0
2006-02-08 12:20:00,1.76967,1.76975,1.76948,1.76975,10000000.0
2006-02-08 12:21:00,1.76937,1.76937,1.76739,1.76739,7000000.0
2006-02-08 12:23:00,1.7691,1.76914,1.76866,1.76866,7000000.0
2006-02-08 12:24:00,1.7688,1.76889,1.76877,1.76877,7000000.0
2006-02-08 12:25:00,1.76886,1.76886,1.76863,1.76866,9000000.0
2006-02-08 12:26:00,1.7686,1.76877,1.7685,1.7685,8000000.0
2006-02-08 12:27:00,1.76826,1.76839,1.76813,1.7682,10000000.0
2006-02-08 12:28:00,1.76827,1.76843,1.76819,1.76835,9000000.0
2006-02-08 12:29:00,1.76885,1.76898,1.7688,1.76892,9000000.0
2006-02-08 12:30:00,1.76896,1.76898,1.76867,1.76898,7000000.0
2006-02-08 12:31:00,1.76904,1.76919,1.76899,1.76919,11000000.0
2006-02-08 12:32:00,1.76912,1.76912,1.76898,1.76899,7000000.0
2006-02-08 12:33:00,1.76895,1.76895,1.76874,1.76874,7000000.0
2006-02-08 12:34:00,1.76894,1.76916,1.76894,1.76916,7000000.0
2006-02-08 12:35:00,1.76925,1.76941,1.76914,1.76941,8000000.0
2006-02-08 12:36:00,1.76966,1.76966,1.76937,1.76942,8000000.0
2006-02-08 12:37:00,1.76941,1.76971,1.76941,1.76961,9000000.0
2006-02-08 12:38:00,1.76976,1.77025,1.76976,1.76996,8000000.0
2006-02-08 12:39:00,1.76989,1.76989,1.76971,1.76977,9000000.0
2006-02-08 12:40:00,1.76952,1.76954,1.76914,1.76914,7000000.0
2006-02-08 12:41:00,1.76926,1.76932,1.76907,1.76907,8000000.0
2006-02-08 12:42:00,1.76904,1.76922,1.76904,1.76916,9000000.0
2006-02-08 12:43:00,1.76916,1.76916,1.76855,1.76855,9000000.0
2006-02-08 12:45:00,1.76884,1.76891,1.76845,1.76887,10000000.0
2006-02-08 12:46:00,1.76884,1.76886,1.76848,1.76869,9000000.0
2006-02-08 12:47:00,1.76873,1.76877,1.76854,1.76877,10000000.0
2006-02-08 12:48:00,1.76887,1.7691,1.76879,1.7691,11000000.0
2006-02-08 12:49:00,1.7691,1.7691,1.76886,1.76886,7000000.0
2006-02-08 12:50:00,1.76909,1.7692,1.7688,1.76897,7000000.0
2006-02-08 12:51:00,1.7688,1.769,1.76877,1.769,8000000.0
2006-02-08 12:52:00,1.76939,1.76956,1.76915,1.76918,11000000.0
2006-02-08 12:53:00,1.76908,1.76913,1.76905,1.76909,8000000.0
2006-02-08 12:54:00,1.76908,1.76908,1.76877,1.76877,7000000.0
2006-02-08 12:55:00,1.76883,1.76903,1.76881,1.76903,8000000.0
2006-02-08 12:56:00,1.76909,1.76921,1.76905,1.76921,7000000.0
2006-02-08 12:57:00,1.76917,1.76917,1.769,1.76905,7000000.0
2006-02-08 12:58:00,1.76901,1.76901,1.76859,1.76868,8000000.0
2006-02-08 12:59:00,1.7688,1.7688,1.76853,1.76863,7000000.0
2006-02-08 13:00:00,1.76856,1.76863,1.76842,1.76863,8000000.0
2006-02-08 13:01:00,1.76847,1.76886,1.76847,1.76874,8000000.0
2006-02-08 13:02:00,1.76908,1.76912,1.76894,1.76912,7000000.0
2006-02-08 13:03:00,1.76895,1.76919,1.76895,1.76905,8000000.0
2006-02-08 13:04:00,1.76895,1.76916,1.76895,1.76903,7000000.0
2006-02-08 13:05:00,1.769,1.76904,1.76873,1.76904,8000000.0
2006-02-08 13:06:00,1.76911,1.76911,1.76891,1.76904,7000000.0
2006-02-08 13:07:00,1.7691,1.76916,1.76905,1.76916,7000000.0
2006-02-08 13:08:00,1.76913,1.76913,1.76894,1.76906,10000000.0
2006-02-08 13:09:00,1.76915,1.76927,1.76905,1.76905,7000000.0
2006-02-08 13:10:00,1.76906,1.76928,1.76899,1.76908,9000000.0
2006-02-08 13:11:00,1.76907,1.76907,1.76869,1.76884,8000000.0
2006-02-08 13:12:00,1.76867,1.76889,1.76852,1.76889,8000000.0
2006-02-08 13:13:00,1.7688,1.7689,1.76873,1.7689,9000000.0
2006-02-08 13:14:00,1.76882,1.76889,1.76867,1.7688,7000000.0
2006-02-08 13:15:00,1.76914,1.76919,1.769,1.76919,8000000.0
2006-02-08 13:16:00,1.76904,1.76904,1.76882,1.76885,8000000.0
2006-02-08 13:17:00,1.7689,1.7689,1.76858,1.76871,9000000.0
2006-02-08 13:18:00,1.76866,1.76895,1.76866,1.76891,10000000.0
2006-02-08 13:19:00,1.76898,1.76902,1.76891,1.76901,8000000.0
2006-02-08 13:20:00,1.76892,1.76892,1.76867,1.76887,8000000.0
2006-02-08 13:21:00,1.76888,1.76894,1.76881,1.76894,7000000.0
2006-02-08 13:22:00,1.76927,1.76953,1.76917,1.76953,11000000.0
2006-02-08 13:23:00,1.76944,1.76952,1.76939,1.76946,8000000.0
2006-02-08 13:24:00,1.76938,1.76938,1.76904,1.76904,7000000.0
2006-02-08 13:25:00,1.76885,1.76903,1.76879,1.76903,11000000.0
2006-02-08 13:26:00,1.76908,1.76908,1.76887,1.7689,10000000.0
2006-02-08 13:27:00,1.76868,1.76891,1.76868,1.76886,8000000.0
2006-02-08 13:28:00,1.76887,1.76888,1.76878,1.76879,21000000.0
2006-02-08 13:29:00,1.76875,1.76878,1.76871,1.76878,17000000.0
2006-02-08 13:30:00,1.76904,1.76908,1.76887,1.76887,7000000.0
2006-02-08 13:33:00,1.76909,1.76909,1.76881,1.76886,14000000.0
2006-02-08 13:34:00,1.76889,1.7689,1.76874,1.76878,31000000.0
2006-02-08 13:35:00,1.76875,1.76886,1.76874,1.76878,17000000.0
2006-02-08 13:36:00,1.76847,1.7686,1.76846,1.7686,24000000.0
2006-02-08 13:37:00,1.76882,1.76882,1.76855,1.76855,10000000.0
2006-02-08 13:38:00,1.76845,1.76853,1.7683,1.76844,18000000.0
2006-02-08 13:39:00,1.76867,1.76893,1.76867,1.76893,15000000.0
2006-02-08 13:40:00,1.7687,1.76871,1.76857,1.76867,29000000.0
2006-02-08 13:41:00,1.76877,1.76887,1.76868,1.76887,13000000.0
2006-02-08 13:42:00,1.76877,1.76878,1.76872,1.76878,3000000.0
2006-02-08 13:44:00,1.76884,1.76894,1.76868,1.76894,26000000.0
2006-02-08 13:45:00,1.76898,1.76936,1.76898,1.7693,22000000.0
2006-02-08 13:46:00,1.76901,1.76911,1.76892,1.76892,19000000.0
2006-02-08 13:47:00,1.76871,1.76908,1.76871,1.76908,17000000.0
2006-02-08 13:48:00,1.7691,1.7691,1.76895,1.769,22000000.0
2006-02-08 13:49:00,1.76882,1.76882,1.76847,1.76847,24000000.0
2006-02-08 13:50:00,1.76817,1.76817,1.76753,1.76753,15000000.0
2006-02-08 13:51:00,1.76783,1.76805,1.76783,1.76805,22000000.0
2006-02-08 13:52:00,1.76807,1.76807,1.7678,1.76795,32000000.0
2006-02-08 13:53:00,1.76814,1.76814,1.76798,1.76798,28000000.0
2006-02-08 13:55:00,1.76811,1.76811,1.76797,1.76798,20000000.0
2006-02-08 13:56:00,1.76823,1.76826,1.76808,1.76826,24000000.0
2006-02-08 13:57:00,1.76833,1.76852,1.76828,1.76836,34000000.0
2006-02-08 13:58:00,1.76835,1.76835,1.76829,1.7683,16000000.0
2006-02-08 13:59:00,1.76827,1.76827,1.76779,1.76779,30000000.0
2006-02-08 14:00:00,1.7678,1.76815,1.7678,1.76793,39000000.0
2006-02-08 14:01:00,1.76801,1.7681,1.76801,1.76807,30000000.0
2006-02-08 14:02:00,1.76812,1.76836,1.76804,1.76836,19000000.0
2006-02-08 14:03:00,1.76815,1.76815,1.76799,1.76808,23000000.0
2006-02-08 14:04:00,1.76802,1.76802,1.76777,1.76781,33000000.0
2006-02-08 14:05:00,1.76755,1.76802,1.76755,1.76802,28000000.0
2006-02-08 14:06:00,1.76806,1.76806,1.76785,1.76795,31000000.0
2006-02-08 14:07:00,1.76776,1.76776,1.76741,1.76741,31000000.0
2006-02-08 14:08:00,1.7674,1.76796,1.7674,1.76796,27000000.0
2006-02-08 14:09:00,1.76803,1.76803,1.76768,1.76783,27000000.0
2006-02-08 14:10:00,1.76761,1.76785,1.76761,1.76784,24000000.0
2006-02-08 14:11:00,1.76762,1.76762,1.76714,1.76714,21000000.0
2006-02-08 14:12:00,1.76691,1.76737,1.76691,1.76736,22000000.0
2006-02-08 14:13:00,1.76751,1.76751,1.76736,1.76743,13000000.0
2006-02-08 14:14:00,1.76757,1.76759,1.76755,1.76755,21000000.0
2006-02-08 14:15:00,1.76737,1.76737,1.76709,1.76716,25000000.0
2006-02-08 14:16:00,1.767,1.76723,1.76693,1.76699,26000000.0
2006-02-08 14:17:00,1.76733,1.76741,1.7673,1.7673,32000000.0
2006-02-08 14:18:00,1.76731,1.76734,1.76721,1.76721,27000000.0
2006-02-08 14:19:00,1.76722,1.76741,1.76721,1.76732,35000000.0
2006-02-08 14:20:00,1.76737,1.76758,1.76737,1.76739,32000000.0
2006-02-08 14:21:00,1.76732,1.76732,1.76715,1.76728,39000000.0
2006-02-08 14:22:00,1.76727,1.76731,1.76701,1.76703,22000000.0
2006-02-08 14:23:00,1.76727,1.76738,1.76722,1.76737,40000000.0
2006-02-08 14:24:00,1.76723,1.76723,1.76692,1.767,10000000.0
2006-02-08 14:25:00,1.76682,1.76682,1.76616,1.76616,35000000.0
2006-02-08 14:26:00,1.76642,1.76651,1.76623,1.76623,18000000.0
2006-02-08 14:27:00,1.76606,1.76629,1.76578,1.76612,28000000.0
2006-02-08 14:28:00,1.76625,1.76633,1.76609,1.76626,21000000.0
2006-02-08 14:29:00,1.76621,1.76627,1.76574,1.76598,16000000.0
2006-02-08 14:30:00,1.76594,1.76598,1.76586,1.76592,25000000.0
2006-02-08 14:31:00,1.76611,1.76611,1.76586,1.76586,26000000.0
2006-02-08 14:32:00,1.76563,1.76584,1.76563,1.76582,32000000.0
2006-02-08 14:33:00,1.76575,1.76586,1.76564,1.76564,20000000.0
2006-02-08 14:34:00,1.76567,1.7658,1.76554,1.76579,25000000.0
2006-02-08 14:35:00,1.76581,1.7659,1.76568,1.76568,23000000.0
2006-02-08 14:36:00,1.76577,1.76581,1.76574,1.76579,11000000.0
2006-02-08 14:37:00,1.76596,1.76616,1.76596,1.76616,41000000.0
2006-02-08 14:38:00,1.76624,1.76624,1.76599,1.76607,54000000.0
2006-02-08 14:39:00,1.7658,1.7658,1.76552,1.76552,36000000.0
2006-02-08 14:40:00,1.76579,1.76596,1.76578,1.76594,36000000.0
2006-02-08 14:41:00,1.76593,1.76614,1.76591,1.76614,41000000.0
2006-02-08 14:42:00,1.76618,1.76632,1.76618,1.76632,19000000.0
2006-02-08 14:43:00,1.76634,1.76634,1.76617,1.76617,20000000.0
2006-02-08 14:44:00,1.76608,1.76608,1.76582,1.76582,25000000.0
2006-02-08 14:45:00,1.76581,1.7663,1.76581,1.7663,33000000.0
2006-02-08 14:46:00,1.76617,1.76619,1.76594,1.76595,11000000.0
2006-02-08 14:47:00,1.76633,1.76644,1.76597,1.76597,7000000.0
2006-02-08 14:48:00,1.76599,1.76617,1.76597,1.76617,21000000.0
2006-02-08 14:49:00,1.76614,1.76622,1.76597,1.76618,32000000.0
2006-02-08 14:50:00,1.76607,1.76629,1.76607,1.76629,33000000.0
2006-02-08 14:51:00,1.76637,1.76642,1.76636,1.76639,37000000.0
2006-02-08 14:52:00,1.76636,1.76642,1.76636,1.76642,17000000.0
2006-02-08 14:53:00,1.76635,1.76645,1.76627,1.76641,22000000.0
2006-02-08 14:54:00,1.76626,1.76626,1.7658,1.7658,17000000.0
2006-02-08 14:55:00,1.76564,1.7657,1.76542,1.76542,7000000.0
2006-02-08 14:56:00,1.76521,1.76552,1.76521,1.76552,21000000.0
2006-02-08 14:57:00,1.76567,1.76576,1.76559,1.76559,12000000.0
2006-02-08 14:58:00,1.76541,1.76579,1.76541,1.76554,31000000.0
2006-02-08 14:59:00,1.76567,1.76578,1.76541,1.76578,20000000.0
2006-02-08 15:00:00,1.766,1.76613,1.76595,1.76599,32000000.0
2006-02-08 15:02:00,1.76583,1.7664,1.76583,1.76609,26000000.0
2006-02-08 15:03:00,1.76642,1.76646,1.76632,1.76636,30000000.0
2006-02-08 15:04:00,1.76641,1.76667,1.76639,1.76658,29000000.0
2006-02-08 15:05:00,1.76649,1.76665,1.76647,1.76647,28000000.0
2006-02-08 15:06:00,1.76644,1.7665,1.76638,1.76648,16000000.0
2006-02-08 15:07:00,1.76648,1.76648,1.76634,1.76641,26000000.0
2006-02-08 15:08:00,1.76633,1.76633,1.76606,1.76627,25000000.0
2006-02-08 15:09:00,1.76666,1.76667,1.76632,1.7664,34000000.0
2006-02-08 15:10:00,1.76626,1.76643,1.7662,1.76643,36000000.0
2006-02-08 15:11:00,1.76655,1.76663,1.76627,1.76627,27000000.0
2006-02-08 15:12:00,1.76614,1.76657,1.76614,1.76657,26000000.0
2006-02-08 15:13:00,1.76685,1.76694,1.76682,1.76694,41000000.0
2006-02-08 15:14:00,1.76672,1.76672,1.76627,1.76627,30000000.0
2006-02-08 15:15:00,1.76646,1.76646,1.76624,1.76624,21000000.0
2006-02-08 15:16:00,1.76652,1.76652,1.7664,1.7664,9000000.0
2006-02-08 15:17:00,1.76666,1.76666,1.76642,1.76643,26000000.0
2006-02-08 15:18:00,1.76644,1.76646,1.76628,1.76628,10000000.0
2006-02-08 15:19:00,1.76638,1.76641,1.76632,1.76633,16000000.0
2006-02-08 15:20:00,1.76612,1.7662,1.76599,1.7662,20000000.0
2006-02-08 15:21:00,1.76607,1.76632,1.76589,1.76632,12000000.0
2006-02-08 15:22:00,1.76641,1.76641,1.76615,1.76625,22000000.0
2006-02-08 15:23:00,1.76625,1.76625,1.76618,1.7662,36000000.0
2006-02-08 15:24:00,1.7663,1.76651,1.76628,1.76651,8000000.0
2006-02-08 15:26:00,1.76663,1.76663,1.76627,1.76627,40000000.0
2006-02-08 15:27:00,1.76628,1.76639,1.76613,1.76627,32000000.0
2006-02-08 15:28:00,1.76615,1.76615,1.76596,1.76612,55000000.0
2006-02-08 15:29:00,1.76595,1.76607,1.76417,1.76607,47000000.0
2006-02-08 15:30:00,1.76443,1.7663,1.7644,1.76629,71000000.0
2006-02-08 15:31:00,1.76639,1.76664,1.76639,1.76639,58000000.0
2006-02-08 15:32:00,1.76638,1.76656,1.76638,1.76648,25000000.0
2006-02-08 15:33:00,1.76644,1.76658,1.76644,1.76655,32000000.0
2006-02-08 15:34:00,1.76663,1.76681,1.76649,1.76681,22000000.0
2006-02-08 15:35:00,1.76692,1.76756,1.76669,1.76756,30000000.0
2006-02-08 15:36:00,1.76746,1.76746,1.76713,1.76713,23000000.0
2006-02-08 15:37:00,1.76752,1.76757,1.7673,1.76731,24000000.0
2006-02-08 15:38:00,1.76686,1.76686,1.76574,1.76574,61000000.0
2006-02-08 15:39:00,1.76583,1.7661,1.76583,1.76584,40000000.0
2006-02-08 15:40:00,1.76588,1.76604,1.76585,1.76601,37000000.0
2006-02-08 15:41:00,1.76609,1.76609,1.76583,1.76595,43000000.0
2006-02-08 15:42:00,1.76598,1.76598,1.76561,1.76567,41000000.0
2006-02-08 15:43:00,1.76571,1.76602,1.76561,1.76602,30000000.0
2006-02-08 15:44:00,1.76596,1.76596,1.76492,1.76492,29000000.0
2006-02-08 15:45:00,1.76514,1.76529,1.76493,1.76529,36000000.0
2006-02-08 15:46:00,1.76528,1.76528,1.76515,1.76515,24000000.0
2006-02-08 15:47:00,1.76508,1.76508,1.76431,1.76431,31000000.0
2006-02-08 15:48:00,1.76427,1.76455,1.76427,1.76455,33000000.0
2006-02-08 15:49:00,1.76456,1.76456,1.76399,1.76407,25000000.0
2006-02-08 15:50:00,1.76411,1.76441,1.76411,1.7643,11000000.0
2006-02-08 15:51:00,1.76433,1.76459,1.76426,1.76442,37000000.0
2006-02-08 15:52:00,1.7645,1.76463,1.76446,1.76463,23000000.0
2006-02-08 15:53:00,1.7649,1.76498,1.7649,1.76498,15000000.0
2006-02-08 15:54:00,1.76481,1.76481,1.76448,1.76448,26000000.0
2006-02-08 15:55:00,1.76433,1.76434,1.76413,1.76413,33000000.0
2006-02-08 15:56:00,1.76398,1.76438,1.76398,1.76438,6000000.0
2006-02-08 15:57:00,1.76438,1.76445,1.76431,1.76439,34000000.0
2006-02-08 15:58:00,1.76428,1.76432,1.76398,1.76398,24000000.0
2006-02-08 15:59:00,1.7636,1.76363,1.76334,1.76334,23000000.0
2006-02-08 16:00:00,1.76336,1.76351,1.76336,1.76351,51000000.0
2006-02-08 16:01:00,1.76352,1.76377,1.76352,1.76358,31000000.0
2006-02-08 16:02:00,1.76347,1.76347,1.76328,1.76347,29000000.0
2006-02-08 16:03:00,1.76342,1.76342,1.7631,1.7631,51000000.0
2006-02-08 16:04:00,1.76322,1.76369,1.76322,1.76361,38000000.0
2006-02-08 16:05:00,1.76356,1.76358,1.76333,1.76358,37000000.0
2006-02-08 16:06:00,1.76436,1.76494,1.76436,1.76462,33000000.0
2006-02-08 16:07:00,1.76444,1.76467,1.76444,1.76455,37000000.0
2006-02-08 16:08:00,1.76453,1.76476,1.76448,1.76476,37000000.0
2006-02-08 16:09:00,1.7641,1.7641,1.76377,1.76377,44000000.0
2006-02-08 16:10:00,1.76367,1.76393,1.76367,1.76388,41000000.0
2006-02-08 16:11:00,1.76408,1.76442,1.76406,1.76442,27000000.0
2006-02-08 16:12:00,1.76422,1.76466,1.76422,1.76463,22000000.0
2006-02-08 16:13:00,1.76452,1.76452,1.76396,1.76404,38000000.0
2006-02-08 16:14:00,1.76396,1.76415,1.76392,1.76415,41000000.0
2006-02-08 16:15:00,1.76418,1.76425,1.7641,1.76423,42000000.0
2006-02-08 16:16:00,1.76407,1.76417,1.76387,1.76395,45000000.0
2006-02-08 16:17:00,1.76408,1.76408,1.76397,1.76397,22000000.0
2006-02-08 16:18:00,1.76386,1.76393,1.76383,1.76383,49000000.0
2006-02-08 16:19:00,1.764,1.764,1.76359,1.76359,27000000.0
2006-02-08 16:20:00,1.76362,1.76362,1.76325,1.76351,52000000.0
2006-02-08 16:22:00,1.7637,1.764,1.7637,1.764,50000000.0
2006-02-08 16:23:00,1.76399,1.76399,1.76386,1.76399,48000000.0
2006-02-08 16:24:00,1.76396,1.76412,1.76355,1.76355,44000000.0
2006-02-08 16:25:00,1.76359,1.76424,1.76359,1.76424,28000000.0
2006-02-08 16:26:00,1.76414,1.76423,1.7641,1.76418,41000000.0
2006-02-08 16:27:00,1.76436,1.76436,1.76406,1.76406,46000000.0
2006-02-08 16:28:00,1.76392,1.76413,1.76388,1.76388,34000000.0
2006-02-08 16:29:00,1.76383,1.76394,1.76344,1.76344,24000000.0
2006-02-08 16:30:00,1.76367,1.76392,1.76366,1.76384,43000000.0
2006-02-08 16:31:00,1.76381,1.76391,1.76373,1.76381,36000000.0
2006-02-08 16:32:00,1.76374,1.76398,1.76373,1.76397,34000000.0
2006-02-08 16:33:00,1.76419,1.76431,1.76417,1.76419,41000000.0
2006-02-08 16:34:00,1.76435,1.76455,1.76425,1.76447,29000000.0
2006-02-08 16:35:00,1.76494,1.76494,1.76448,1.76449,53000000.0
2006-02-08 16:36:00,1.76461,1.76483,1.76458,1.76474,43000000.0
2006-02-08 16:37:00,1.76498,1.76531,1.76495,1.76495,56000000.0
2006-02-08 16:38:00,1.76484,1.76535,1.76484,1.76515,34000000.0
2006-02-08 16:39:00,1.7653,1.7653,1.76499,1.76499,43000000.0
2006-02-08 16:40:00,1.76483,1.76516,1.76461,1.76516,63000000.0
2006-02-08 16:41:00,1.76514,1.76516,1.76482,1.76482,44000000.0
2006-02-08 16:42:00,1.76438,1.76479,1.76438,1.76448,57000000.0
2006-02-08 16:43:00,1.76466,1.76483,1.76463,1.76474,20000000.0
2006-02-08 16:44:00,1.76483,1.76483,1.76394,1.76394,34000000.0
2006-02-08 16:45:00,1.76416,1.76478,1.76416,1.76478,41000000.0
2006-02-08 16:46:00,1.76495,1.76504,1.76482,1.76502,59000000.0
2006-02-08 16:47:00,1.765,1.7652,1.76478,1.7652,55000000.0
2006-02-08 16:48:00,1.76501,1.76515,1.76477,1.76477,46000000.0
2006-02-08 16:49:00,1.76496,1.76513,1.76488,1.76488,35000000.0
2006-02-08 16:50:00,1.76502,1.76519,1.76493,1.76519,45000000.0
2006-02-08 16:51:00,1.76509,1.76509,1.76475,1.76488,30000000.0
2006-02-08 16:52:00,1.76494,1.76494,1.76484,1.76486,30000000.0
2006-02-08 16:53:00,1.76486,1.76538,1.76486,1.76535,19000000.0
2006-02-08 16:54:00,1.76544,1.76544,1.76513,1.76521,18000000.0
2006-02-08 16:55:00,1.76512,1.76521,1.7651,1.7652,40000000.0
2006-02-08 16:56:00,1.76477,1.76489,1.76439,1.76489,37000000.0
2006-02-08 16:57:00,1.76452,1.76481,1.76452,1.76466,17000000.0
2006-02-08 16:58:00,1.76469,1.76469,1.7643,1.7643,45000000.0
2006-02-08 16:59:00,1.7641,1.76436,1.76403,1.76403,39000000.0
2006-02-08 17:00:00,1.76393,1.76405,1.76377,1.76378,47000000.0
2006-02-08 17:01:00,1.76394,1.76416,1.76394,1.76415,26000000.0
2006-02-08 17:02:00,1.76409,1.76409,1.76354,1.76354,33000000.0
2006-02-08 17:03:00,1.76318,1.76327,1.76296,1.76301,33000000.0
2006-02-08 17:04:00,1.76291,1.76303,1.7629,1.76303,37000000.0
2006-02-08 17:05:00,1.76298,1.76304,1.76286,1.76286,35000000.0
2006-02-08 17:06:00,1.76293,1.76363,1.76293,1.76339,46000000.0
2006-02-08 17:07:00,1.76351,1.76351,1.76314,1.76314,33000000.0
2006-02-08 17:08:00,1.76332,1.76347,1.76326,1.76343,45000000.0
2006-02-08 17:09:00,1.76354,1.76354,1.76335,1.76347,47000000.0
2006-02-08 17:10:00,1.76326,1.76326,1.76294,1.76294,6000000.0
2006-02-08 17:11:00,1.7633,1.76398,1.7633,1.76393,44000000.0
2006-02-08 17:12:00,1.76403,1.7641,1.76386,1.76386,23000000.0
2006-02-08 17:13:00,1.76411,1.76411,1.76392,1.76399,35000000.0
2006-02-08 17:14:00,1.7639,1.76401,1.7639,1.76397,27000000.0
2006-02-08 17:15:00,1.76423,1.76434,1.76419,1.76427,26000000.0
2006-02-08 17:17:00,1.76421,1.76421,1.76402,1.76403,38000000.0
2006-02-08 17:18:00,1.76404,1.76412,1.76398,1.76403,29000000.0
2006-02-08 17:19:00,1.76393,1.76404,1.76393,1.76404,19000000.0
2006-02-08 17:20:00,1.76394,1.76394,1.7638,1.7638,29000000.0
2006-02-08 17:21:00,1.7637,1.7637,1.76319,1.76342,26000000.0
2006-02-08 17:22:00,1.76377,1.76394,1.76376,1.76394,30000000.0
2006-02-08 17:23:00,1.76385,1.76385,1.76311,1.76311,32000000.0
2006-02-08 17:24:00,1.76295,1.76312,1.76279,1.7629,23000000.0
2006-02-08 17:25:00,1.76288,1.76302,1.76265,1.76293,20000000.0
2006-02-08 17:26:00,1.7629,1.7629,1.7626,1.76272,18000000.0
2006-02-08 17:27:00,1.76307,1.7632,1.76274,1.76281,44000000.0
2006-02-08 17:28:00,1.76277,1.76277,1.76249,1.76254,39000000.0
2006-02-08 17:29:00,1.7627,1.7627,1.76246,1.76246,36000000.0
2006-02-08 17:30:00,1.76254,1.76281,1.76254,1.76281,61000000.0
2006-02-08 17:31:00,1.76272,1.76273,1.7624,1.7625,62000000.0
2006-02-08 17:32:00,1.76242,1.76263,1.76239,1.76263,54000000.0
2006-02-08 17:33:00,1.76271,1.76295,1.76265,1.76295,64000000.0
2006-02-08 17:34:00,1.76295,1.76295,1.76269,1.76289,60000000.0
2006-02-08 17:35:00,1.76283,1.76301,1.76283,1.763,43000000.0
2006-02-08 17:36:00,1.7633,1.7633,1.76308,1.76324,58000000.0
2006-02-08 17:37:00,1.76353,1.76374,1.76353,1.76353,47000000.0
2006-02-08 17:38:00,1.76366,1.76371,1.76357,1.76358,44000000.0
2006-02-08 17:39:00,1.76344,1.76351,1.76337,1.7634,41000000.0
2006-02-08 17:40:00,1.76338,1.76339,1.76332,1.76338,59000000.0
2006-02-08 17:41:00,1.76351,1.76354,1.76342,1.76354,50000000.0
2006-02-08 17:42:00,1.76336,1.76336,1.76324,1.76324,37000000.0
2006-02-08 17:43:00,1.76326,1.76351,1.76326,1.76351,33000000.0
2006-02-08 17:44:00,1.76356,1.76375,1.76351,1.76375,46000000.0
2006-02-08 17:45:00,1.76375,1.76375,1.76331,1.76338,49000000.0
2006-02-08 17:46:00,1.76366,1.76388,1.76366,1.76371,56000000.0
2006-02-08 17:47:00,1.76387,1.7639,1.76374,1.7639,65000000.0
2006-02-08 17:48:00,1.76365,1.76394,1.76363,1.76394,61000000.0
2006-02-08 17:49:00,1.76405,1.76421,1.764,1.76404,72000000.0
2006-02-08 17:50:00,1.76398,1.76398,1.76367,1.76379,53000000.0
2006-02-08 17:51:00,1.76353,1.76391,1.76353,1.76385,54000000.0
2006-02-08 17:52:00,1.76389,1.76389,1.76345,1.76345,51000000.0
2006-02-08 17:53:00,1.76287,1.76292,1.76279,1.76292,42000000.0
2006-02-08 17:54:00,1.76298,1.76309,1.76244,1.76244,32000000.0
2006-02-08 17:55:00,1.76264,1.76264,1.76244,1.76254,32000000.0
2006-02-08 17:56:00,1.76253,1.76277,1.76244,1.76244,47000000.0
2006-02-08 17:57:00,1.76176,1.762,1.76176,1.76183,34000000.0
2006-02-08 17:58:00,1.76186,1.76211,1.76183,1.76211,44000000.0
2006-02-08 17:59:00,1.76255,1.76319,1.76255,1.76319,39000000.0
2006-02-08 18:00:00,1.76324,1.76324,1.76277,1.76289,32000000.0
2006-02-08 18:01:00,1.76277,1.76287,1.76247,1.76247,52000000.0
2006-02-08 18:02:00,1.76248,1.76272,1.76233,1.76272,30000000.0
2006-02-08 18:03:00,1.7629,1.76307,1.76287,1.76293,38000000.0
2006-02-08 18:04:00,1.76268,1.76282,1.76238,1.76282,38000000.0
2006-02-08 18:05:00,1.76287,1.76302,1.76265,1.76302,36000000.0
2006-02-08 18:06:00,1.76312,1.76327,1.76286,1.76286,32000000.0
2006-02-08 18:07:00,1.76252,1.76252,1.76182,1.76204,38000000.0
2006-02-08 18:08:00,1.76224,1.76259,1.76224,1.76234,56000000.0
2006-02-08 18:09:00,1.76213,1.76213,1.76168,1.76201,34000000.0
2006-02-08 18:10:00,1.76187,1.76187,1.76153,1.76153,26000000.0
2006-02-08 18:11:00,1.76187,1.76228,1.76187,1.76228,34000000.0
2006-02-08 18:12:00,1.76199,1.76199,1.76172,1.76196,24000000.0
2006-02-08 18:13:00,1.762,1.762,1.76126,1.76126,30000000.0
2006-02-08 18:14:00,1.76152,1.76185,1.76152,1.76161,22000000.0
2006-02-08 18:15:00,1.76167,1.76167,1.76154,1.76161,21000000.0
2006-02-08 18:16:00,1.76145,1.76177,1.76125,1.76177,66000000.0
2006-02-08 18:17:00,1.76147,1.76147,1.76104,1.76124,60000000.0
2006-02-08 18:18:00,1.76123,1.76137,1.76123,1.76131,33000000.0
2006-02-08 18:19:00,1.76136,1.76147,1.76117,1.76123,46000000.0
2006-02-08 18:20:00,1.76117,1.76117,1.76083,1.76083,61000000.0
2006-02-08 18:21:00,1.76074,1.76095,1.76074,1.76081,37000000.0
2006-02-08 18:22:00,1.76079,1.76098,1.76068,1.76098,49000000.0
2006-02-08 18:23:00,1.76094,1.76121,1.76091,1.76114,34000000.0
2006-02-08 18:24:00,1.76108,1.76135,1.76108,1.76123,47000000.0
2006-02-08 18:25:00,1.7611,1.76121,1.76098,1.76121,31000000.0
2006-02-08 18:26:00,1.76126,1.76131,1.76118,1.76118,43000000.0
2006-02-08 18:27:00,1.76124,1.76136,1.76111,1.76111,35000000.0
2006-02-08 18:28:00,1.76101,1.76103,1.76093,1.76103,18000000.0
2006-02-08 18:29:00,1.76093,1.76095,1.76087,1.76091,24000000.0
2006-02-08 18:30:00,1.76099,1.76099,1.76083,1.76084,32000000.0
2006-02-08 18:31:00,1.76086,1.76088,1.76068,1.76073,46000000.0
2006-02-08 18:32:00,1.76062,1.7608,1.76041,1.7608,55000000.0
2006-02-08 18:33:00,1.76067,1.76067,1.76042,1.76061,29000000.0
2006-02-08 18:34:00,1.76072,1.76093,1.76052,1.76093,32000000.0
2006-02-08 18:35:00,1.76101,1.76136,1.76101,1.76116,47000000.0
2006-02-08 18:36:00,1.76124,1.76158,1.76121,1.76158,65000000.0
2006-02-08 18:37:00,1.76163,1.7619,1.76121,1.76121,63000000.0
2006-02-08 18:38:00,1.76139,1.76147,1.76117,1.76124,61000000.0
2006-02-08 18:39:00,1.76123,1.76123,1.76098,1.76098,37000000.0
2006-02-08 18:40:00,1.76087,1.76097,1.76072,1.76087,52000000.0
2006-02-08 18:41:00,1.76082,1.76082,1.76046,1.76069,68000000.0
2006-02-08 18:42:00,1.76051,1.76052,1.76015,1.76045,40000000.0
2006-02-08 18:43:00,1.76021,1.76051,1.76021,1.76051,39000000.0
2006-02-08 18:44:00,1.76028,1.76054,1.76028,1.76054,33000000.0
2006-02-08 18:45:00,1.76071,1.76071,1.76056,1.7606,57000000.0
2006-02-08 18:46:00,1.76044,1.76061,1.76014,1.7602,61000000.0
2006-02-08 18:47:00,1.76041,1.7611,1.76041,1.76102,41000000.0
2006-02-08 18:48:00,1.761,1.76103,1.76063,1.76063,26000000.0
2006-02-08 18:49:00,1.76047,1.76072,1.76047,1.76055,31000000.0
2006-02-08 18:50:00,1.76061,1.76084,1.7601,1.7601,37000000.0
2006-02-08 18:51:00,1.75991,1.7601,1.75991,1.7601,17000000.0
2006-02-08 18:52:00,1.76029,1.76036,1.76,1.76005,33000000.0
2006-02-08 18:53:00,1.76004,1.7602,1.75989,1.7602,31000000.0
2006-02-08 18:54:00,1.76036,1.76049,1.76027,1.76027,11000000.0
2006-02-08 18:55:00,1.76041,1.76048,1.76016,1.76027,22000000.0
2006-02-08 18:56:00,1.76013,1.7602,1.75995,1.75995,16000000.0
2006-02-08 18:57:00,1.7598,1.75984,1.75953,1.75953,15000000.0
2006-02-08 18:58:00,1.7595,1.75972,1.75939,1.75972,19000000.0
2006-02-08 18:59:00,1.75973,1.75977,1.75959,1.75977,26000000.0
2006-02-08 19:00:00,1.75992,1.75992,1.75978,1.75986,12000000.0
2006-02-08 19:01:00,1.75981,1.76007,1.75976,1.75976,18000000.0
2006-02-08 19:02:00,1.75974,1.75977,1.7595,1.75965,23000000.0
2006-02-08 19:03:00,1.75967,1.76001,1.75967,1.75992,21000000.0
2006-02-08 19:04:00,1.75973,1.75973,1.75924,1.75943,55000000.0
2006-02-08 19:05:00,1.75967,1.75972,1.75954,1.75967,42000000.0
2006-02-08 19:06:00,1.75925,1.75953,1.75918,1.75937,63000000.0
2006-02-08 19:07:00,1.75943,1.75982,1.75943,1.75982,39000000.0
2006-02-08 19:08:00,1.76008,1.76008,1.75981,1.75988,32000000.0
2006-02-08 19:09:00,1.75961,1.75985,1.75936,1.75973,56000000.0
2006-02-08 19:10:00,1.75981,1.75999,1.75976,1.75976,27000000.0
2006-02-08 19:11:00,1.75922,1.75922,1.75848,1.75848,36000000.0
2006-02-08 19:12:00,1.75815,1.75896,1.75815,1.75896,25000000.0
2006-02-08 19:13:00,1.75896,1.75943,1.75874,1.75943,23000000.0
2006-02-08 19:14:00,1.75997,1.75997,1.75942,1.7596,37000000.0
2006-02-08 19:15:00,1.75965,1.75972,1.7596,1.7596,17000000.0
2006-02-08 19:16:00,1.75974,1.75993,1.75962,1.75962,23000000.0
2006-02-08 19:17:00,1.75952,1.75968,1.75952,1.75968,17000000.0
2006-02-08 19:18:00,1.75957,1.75957,1.75938,1.75938,30000000.0
2006-02-08 19:19:00,1.75929,1.75941,1.75927,1.75929,36000000.0
2006-02-08 19:20:00,1.7594,1.75983,1.7594,1.75983,23000000.0
2006-02-08 19:22:00,1.75957,1.75983,1.75955,1.75974,25000000.0
2006-02-08 19:23:00,1.76006,1.76016,1.75993,1.75996,12000000.0
2006-02-08 19:24:00,1.76012,1.76018,1.75995,1.76016,39000000.0
2006-02-08 19:25:00,1.76003,1.76016,1.75982,1.75988,49000000.0
2006-02-08 19:26:00,1.75975,1.75975,1.75943,1.75943,48000000.0
2006-02-08 19:27:00,1.75934,1.75938,1.75923,1.75938,51000000.0
2006-02-08 19:28:00,1.75953,1.75953,1.75893,1.75893,40000000.0
2006-02-08 19:29:00,1.75859,1.75883,1.75849,1.7587,28000000.0
2006-02-08 19:30:00,1.75898,1.75939,1.75898,1.75925,32000000.0
2006-02-08 19:31:00,1.75927,1.75958,1.75925,1.75925,28000000.0
2006-02-08 19:32:00,1.75923,1.75935,1.75904,1.75904,31000000.0
2006-02-08 19:33:00,1.75922,1.75932,1.75888,1.75888,14000000.0
2006-02-08 19:34:00,1.75895,1.75949,1.75895,1.75949,49000000.0
2006-02-08 19:35:00,1.7596,1.75969,1.75952,1.75967,28000000.0
2006-02-08 19:36:00,1.75942,1.75957,1.75942,1.75954,16000000.0
2006-02-08 19:37:00,1.75942,1.75964,1.75929,1.75929,26000000.0
2006-02-08 19:38:00,1.75909,1.75911,1.75893,1.75909,8000000.0
2006-02-08 19:39:00,1.75911,1.75911,1.75855,1.7588,13000000.0
2006-02-08 19:40:00,1.75878,1.75905,1.75877,1.75877,16000000.0
2006-02-08 19:42:00,1.75878,1.75904,1.75873,1.75904,19000000.0
2006-02-08 19:43:00,1.75915,1.75927,1.75912,1.75915,21000000.0
2006-02-08 19:44:00,1.75905,1.7591,1.75889,1.75889,21000000.0
2006-02-08 19:45:00,1.75886,1.75896,1.75871,1.75877,33000000.0
2006-02-08 19:46:00,1.75865,1.75895,1.75856,1.75888,18000000.0
2006-02-08 19:47:00,1.75897,1.75909,1.75893,1.75893,22000000.0
2006-02-08 19:48:00,1.75879,1.75899,1.75879,1.75883,18000000.0
2006-02-08 19:49:00,1.75882,1.75908,1.75877,1.75907,27000000.0
2006-02-08 19:50:00,1.75918,1.75963,1.75918,1.75961,23000000.0
2006-02-08 19:51:00,1.75982,1.75982,1.75795,1.7597,7000000.0
2006-02-08 19:52:00,1.75978,1.75983,1.75941,1.75941,15000000.0
2006-02-08 19:53:00,1.75897,1.75918,1.75893,1.75918,21000000.0
2006-02-08 19:54:00,1.75948,1.75958,1.75943,1.75958,9000000.0
2006-02-08 19:55:00,1.75961,1.75967,1.7594,1.75966,30000000.0
2006-02-08 19:56:00,1.75974,1.75974,1.75926,1.75929,20000000.0
2006-02-08 19:57:00,1.759,1.759,1.75868,1.75892,12000000.0
2006-02-08 19:58:00,1.75914,1.75914,1.75895,1.75905,13000000.0
2006-02-08 19:59:00,1.75904,1.75904,1.75891,1.75899,31000000.0
2006-02-08 20:00:00,1.75906,1.75925,1.75906,1.75918,23000000.0
2006-02-08 20:02:00,1.75915,1.75915,1.75887,1.75892,20000000.0
2006-02-08 20:03:00,1.75902,1.75926,1.75902,1.75926,18000000.0
2006-02-08 20:04:00,1.75902,1.75909,1.75887,1.75887,27000000.0
2006-02-08 20:05:00,1.75881,1.759,1.75877,1.759,23000000.0
2006-02-08 20:06:00,1.75916,1.75927,1.75912,1.75914,13000000.0
2006-02-08 20:07:00,1.7591,1.75924,1.75893,1.75893,29000000.0
2006-02-08 20:08:00,1.75894,1.75937,1.75894,1.75928,15000000.0
2006-02-08 20:09:00,1.75942,1.7595,1.75938,1.75942,17000000.0
2006-02-08 20:10:00,1.75954,1.75962,1.75936,1.75957,8000000.0
2006-02-08 20:11:00,1.7594,1.75959,1.75935,1.75941,10000000.0
2006-02-08 20:12:00,1.75914,1.7592,1.7591,1.75913,15000000.0
2006-02-08 20:13:00,1.75909,1.75921,1.75894,1.75912,17000000.0
2006-02-08 20:14:00,1.75881,1.75915,1.75878,1.75915,15000000.0
2006-02-08 20:15:00,1.7592,1.7592,1.75896,1.75905,10000000.0
2006-02-08 20:16:00,1.75921,1.7593,1.75912,1.75929,22000000.0
2006-02-08 20:18:00,1.75921,1.75923,1.75899,1.75899,24000000.0
2006-02-08 20:19:00,1.75922,1.75949,1.75922,1.75939,9000000.0
2006-02-08 20:21:00,1.75944,1.75944,1.75918,1.75918,7000000.0
2006-02-08 20:22:00,1.75928,1.75935,1.75928,1.75935,12000000.0
2006-02-08 20:23:00,1.75945,1.75982,1.75945,1.75982,8000000.0
2006-02-08 20:24:00,1.75968,1.75984,1.75957,1.75962,15000000.0
2006-02-08 20:25:00,1.75952,1.75963,1.75941,1.75946,16000000.0
2006-02-08 20:26:00,1.75962,1.7598,1.75955,1.75963,22000000.0
2006-02-08 20:27:00,1.75955,1.75963,1.75946,1.75957,11000000.0
2006-02-08 20:28:00,1.75955,1.75967,1.75955,1.7596,7000000.0
2006-02-08 20:29:00,1.7595,1.75963,1.75946,1.75953,20000000.0
2006-02-08 20:30:00,1.75961,1.75967,1.75946,1.75949,27000000.0
2006-02-08 20:31:00,1.75966,1.75967,1.75962,1.75964,5000000.0
2006-02-08 20:32:00,1.7596,1.75986,1.7596,1.75986,20000000.0
2006-02-08 20:33:00,1.76003,1.76004,1.75987,1.76004,14000000.0
2006-02-08 20:34:00,1.76004,1.76005,1.75994,1.76,28000000.0
2006-02-08 20:35:00,1.76001,1.76001,1.75986,1.75994,23000000.0
2006-02-08 20:36:00,1.76002,1.76002,1.75991,1.75991,11000000.0
2006-02-08 20:37:00,1.75989,1.75995,1.75982,1.75995,7000000.0
2006-02-08 20:38:00,1.75998,1.76003,1.75991,1.76003,10000000.0
2006-02-08 20:39:00,1.75995,1.75997,1.75988,1.75988,9000000.0
2006-02-08 20:40:00,1.75988,1.75991,1.75973,1.75979,8000000.0
2006-02-08 20:42:00,1.75979,1.75979,1.75944,1.75944,15000000.0
2006-02-08 20:44:00,1.7595,1.7595,1.75939,1.75945,7000000.0
2006-02-08 20:45:00,1.75947,1.7595,1.75935,1.7595,12000000.0
2006-02-08 20:46:00,1.75953,1.75962,1.75953,1.75958,9000000.0
2006-02-08 20:47:00,1.75957,1.75964,1.75955,1.7596,11000000.0
2006-02-08 20:50:00,1.75959,1.75961,1.75952,1.75959,7000000.0
2006-02-08 20:51:00,1.75956,1.75956,1.75943,1.75949,18000000.0
2006-02-08 20:55:00,1.75941,1.7595,1.75939,1.7595,5000000.0
2006-02-08 20:56:00,1.75964,1.75974,1.75958,1.75974,8000000.0
2006-02-08 20:57:00,1.75977,1.76006,1.75977,1.76006,18000000.0
2006-02-08 20:58:00,1.76013,1.76013,1.75999,1.75999,14000000.0
2006-02-08 21:00:00,1.75996,1.75996,1.75986,1.75987,7000000.0
2006-02-08 21:01:00,1.7598,1.75985,1.75976,1.75978,16000000.0
2006-02-08 21:02:00,1.75964,1.75986,1.75964,1.75982,8000000.0
2006-02-08 21:04:00,1.75967,1.75967,1.75958,1.7596,8000000.0
2006-02-08 21:05:00,1.75955,1.75955,1.7594,1.75942,11000000.0
2006-02-08 21:06:00,1.7593,1.75933,1.75924,1.75927,8000000.0
2006-02-08 21:07:00,1.759,1.75908,1.75889,1.75891,7000000.0
2006-02-08 21:08:00,1.759,1.759,1.75893,1.75896,11000000.0
2006-02-08 21:13:00,1.75908,1.75912,1.75907,1.75908,8000000.0
2006-02-08 21:14:00,1.75917,1.75928,1.75912,1.75928,7000000.0
2006-02-08 21:16:00,1.75921,1.75926,1.75918,1.75918,9000000.0
2006-02-08 21:17:00,1.75928,1.75937,1.75919,1.75937,7000000.0
2006-02-08 21:18:00,1.75933,1.75941,1.75933,1.75937,7000000.0
2006-02-08 21:19:00,1.75942,1.75949,1.75924,1.75924,8000000.0
2006-02-08 21:20:00,1.75909,1.7591,1.75901,1.75901,12000000.0
2006-02-08 21:21:00,1.75891,1.75899,1.75878,1.75896,8000000.0
2006-02-08 21:22:00,1.75905,1.75914,1.75898,1.75914,7000000.0
2006-02-08 21:23:00,1.75915,1.75923,1.75902,1.75908,10000000.0
2006-02-08 21:24:00,1.75912,1.75913,1.75896,1.75908,11000000.0
2006-02-08 21:25:00,1.75912,1.75917,1.759,1.75909,6000000.0
2006-02-08 21:26:00,1.75905,1.75905,1.75876,1.75876,5000000.0
2006-02-08 21:27:00,1.75854,1.75854,1.75836,1.75848,6000000.0
2006-02-08 21:28:00,1.75837,1.75837,1.75823,1.75837,20000000.0
2006-02-08 21:29:00,1.75839,1.75851,1.75832,1.75851,8000000.0
2006-02-08 21:30:00,1.75861,1.75873,1.75861,1.75873,9000000.0
2006-02-08 21:31:00,1.7587,1.75885,1.75866,1.75885,4000000.0
2006-02-08 21:32:00,1.75885,1.75885,1.7586,1.75864,7000000.0
2006-02-08 21:34:00,1.75867,1.75887,1.75867,1.75887,10000000.0
2006-02-08 21:35:00,1.75886,1.75886,1.7587,1.7587,11000000.0
2006-02-08 21:36:00,1.75872,1.75879,1.75863,1.75879,11000000.0
2006-02-08 21:38:00,1.7589,1.75899,1.75872,1.75872,26000000.0
2006-02-08 21:39:00,1.75873,1.75881,1.75866,1.75874,18000000.0
2006-02-08 21:40:00,1.75876,1.7589,1.7587,1.7589,12000000.0
2006-02-08 21:41:00,1.75897,1.75897,1.75871,1.75872,7000000.0
2006-02-08 21:42:00,1.75858,1.75861,1.75852,1.75857,7000000.0
2006-02-08 21:43:00,1.75872,1.7588,1.75868,1.75877,11000000.0
2006-02-08 21:46:00,1.75878,1.75878,1.75872,1.75872,3000000.0
2006-02-08 21:48:00,1.75866,1.75866,1.75857,1.7586,7000000.0
2006-02-08 21:49:00,1.75857,1.75863,1.75853,1.75863,8000000.0
2006-02-08 21:51:00,1.75857,1.75871,1.75856,1.75871,7000000.0
2006-02-08 21:52:00,1.75871,1.75871,1.75855,1.75871,7000000.0
2006-02-08 21:53:00,1.75866,1.75879,1.7586,1.7586,8000000.0
2006-02-08 21:54:00,1.75872,1.75887,1.75872,1.75887,9000000.0
2006-02-08 21:55:00,1.75894,1.75903,1.7589,1.75899,11000000.0
2006-02-08 21:56:00,1.75899,1.75923,1.75899,1.75923,6000000.0
2006-02-08 21:57:00,1.75917,1.75936,1.75917,1.75921,13000000.0
2006-02-08 21:58:00,1.75917,1.75918,1.75907,1.75909,6000000.0
2006-02-08 21:59:00,1.75908,1.75925,1.75902,1.75905,25000000.0
2006-02-08 22:00:00,1.75904,1.75913,1.75893,1.75899,12000000.0
2006-02-08 22:01:00,1.75908,1.75911,1.75899,1.75911,6000000.0
2006-02-08 22:02:00,1.75901,1.75908,1.75901,1.75905,11000000.0
2006-02-08 22:04:00,1.75918,1.75926,1.759,1.759,11000000.0
2006-02-08 22:05:00,1.75918,1.75931,1.75917,1.75931,5000000.0
2006-02-08 22:06:00,1.75921,1.7593,1.75913,1.75924,8000000.0
2006-02-08 22:07:00,1.75907,1.75907,1.75899,1.75904,15000000.0
2006-02-08 22:08:00,1.75918,1.75921,1.75912,1.7592,11000000.0
2006-02-08 22:09:00,1.75906,1.75913,1.75906,1.75913,13000000.0
2006-02-08 22:11:00,1.75923,1.75923,1.75904,1.75916,8000000.0
2006-02-08 22:14:00,1.75906,1.75916,1.75906,1.75907,13000000.0
2006-02-08 22:15:00,1.75905,1.75924,1.75905,1.75924,7000000.0
2006-02-08 22:17:00,1.75908,1.75915,1.75907,1.75915,16000000.0
2006-02-08 22:18:00,1.75926,1.75926,1.75912,1.75918,5000000.0
2006-02-08 22:19:00,1.75917,1.75917,1.75899,1.759,6000000.0
2006-02-08 22:20:00,1.75884,1.75915,1.7585,1.75915,7000000.0
2006-02-08 22:21:00,1.75906,1.75906,1.75898,1.75898,11000000.0
2006-02-08 22:25:00,1.75904,1.75926,1.75904,1.75926,5000000.0
2006-02-08 22:26:00,1.75925,1.75925,1.75901,1.75918,10000000.0
2006-02-08 22:27:00,1.75922,1.75935,1.75922,1.75935,10000000.0
2006-02-08 22:28:00,1.75947,1.75955,1.75947,1.75952,8000000.0
2006-02-08 22:29:00,1.7594,1.75958,1.7594,1.75958,7000000.0
2006-02-08 22:30:00,1.75992,1.7601,1.75992,1.7601,5000000.0
2006-02-08 22:31:00,1.76028,1.7607,1.76028,1.76056,7000000.0
2006-02-08 22:32:00,1.76059,1.76064,1.76047,1.7606,7000000.0
2006-02-08 22:33:00,1.76067,1.76076,1.76057,1.76057,6000000.0
2006-02-08 22:34:00,1.7606,1.76086,1.76053,1.76066,47000000.0
2006-02-08 22:35:00,1.76063,1.76063,1.76043,1.76059,8000000.0
2006-02-08 22:36:00,1.76049,1.76057,1.76047,1.76047,7000000.0
2006-02-08 22:37:00,1.76039,1.76039,1.76029,1.76034,28000000.0
2006-02-08 22:39:00,1.76032,1.76037,1.76026,1.76026,11000000.0
2006-02-08 22:42:00,1.76035,1.76039,1.76016,1.76016,9000000.0
2006-02-08 22:44:00,1.76023,1.76023,1.76016,1.76016,8000000.0
2006-02-08 22:45:00,1.76016,1.76021,1.76013,1.76013,12000000.0
2006-02-08 22:46:00,1.76028,1.76039,1.76022,1.76026,9000000.0
2006-02-08 22:47:00,1.76021,1.76025,1.76021,1.76023,16000000.0
2006-02-08 22:48:00,1.76016,1.76024,1.76007,1.76007,11000000.0
2006-02-08 22:49:00,1.75997,1.75997,1.75972,1.75972,12000000.0
2006-02-08 22:50:00,1.75965,1.75975,1.75965,1.75971,16000000.0
2006-02-08 22:52:00,1.75989,1.76006,1.75989,1.76006,5000000.0
2006-02-08 22:55:00,1.75995,1.75995,1.75968,1.7597,8000000.0
2006-02-08 22:56:00,1.75982,1.75994,1.75982,1.75994,8000000.0
2006-02-08 22:57:00,1.76006,1.76014,1.75987,1.75994,10000000.0
2006-02-08 22:58:00,1.76014,1.76022,1.76007,1.76007,7000000.0
2006-02-08 22:59:00,1.76002,1.76003,1.75997,1.76001,9000000.0
2006-02-08 23:00:00,1.76002,1.76002,1.75996,1.75997,12000000.0
2006-02-08 23:01:00,1.76003,1.7602,1.76003,1.76007,9000000.0
2006-02-08 23:03:00,1.76012,1.7602,1.76012,1.76016,12000000.0
2006-02-08 23:04:00,1.76009,1.76036,1.76009,1.76031,9000000.0
2006-02-08 23:06:00,1.76042,1.7605,1.76042,1.76042,5000000.0
2006-02-08 23:07:00,1.76035,1.7605,1.76035,1.7605,8000000.0
2006-02-08 23:08:00,1.76041,1.76047,1.76039,1.76047,15000000.0
2006-02-08 23:09:00,1.76055,1.76072,1.76055,1.76072,7000000.0
2006-02-08 23:10:00,1.76089,1.76089,1.76067,1.76067,8000000.0
2006-02-08 23:11:00,1.76082,1.76089,1.76069,1.76069,8000000.0
2006-02-08 23:12:00,1.76079,1.76087,1.76064,1.76083,8000000.0
2006-02-08 23:13:00,1.76082,1.76082,1.76062,1.76062,7000000.0
2006-02-08 23:14:00,1.76076,1.7609,1.76076,1.76088,9000000.0
2006-02-08 23:15:00,1.76072,1.76076,1.76069,1.76069,8000000.0
2006-02-08 23:16:00,1.76077,1.76078,1.76062,1.76071,9000000.0
2006-02-08 23:18:00,1.76065,1.76071,1.76032,1.76071,7000000.0
2006-02-08 23:19:00,1.76064,1.7607,1.76029,1.7607,9000000.0
2006-02-08 23:20:00,1.76072,1.76082,1.76061,1.7608,9000000.0
2006-02-08 23:21:00,1.76092,1.76092,1.76076,1.76089,5000000.0
2006-02-08 23:22:00,1.76091,1.76111,1.76091,1.76111,7000000.0
2006-02-08 23:23:00,1.76124,1.76142,1.76118,1.76142,6000000.0
2006-02-08 23:24:00,1.76118,1.76125,1.76109,1.76115,9000000.0
2006-02-08 23:25:00,1.76118,1.76118,1.76099,1.76099,10000000.0
2006-02-08 23:26:00,1.76093,1.76093,1.76087,1.76092,5000000.0
2006-02-08 23:27:00,1.76097,1.76141,1.76097,1.76141,5000000.0
2006-02-08 23:28:00,1.76175,1.76184,1.76158,1.76158,7000000.0
2006-02-08 23:29:00,1.76153,1.76158,1.76152,1.76155,25000000.0
2006-02-08 23:30:00,1.76163,1.76175,1.76155,1.76162,7000000.0
2006-02-08 23:31:00,1.76144,1.76154,1.76143,1.76148,14000000.0
2006-02-08 23:32:00,1.76147,1.76152,1.76118,1.76118,9000000.0
2006-02-08 23:34:00,1.76128,1.76129,1.76111,1.76111,6000000.0
2006-02-08 23:36:00,1.7612,1.76124,1.76097,1.76124,9000000.0
2006-02-08 23:37:00,1.76122,1.76135,1.76122,1.76133,8000000.0
2006-02-08 23:38:00,1.76125,1.76135,1.76119,1.76133,8000000.0
2006-02-08 23:39:00,1.7612,1.76135,1.76108,1.76119,11000000.0
2006-02-08 23:40:00,1.76124,1.76155,1.76124,1.76124,21000000.0
2006-02-08 23:41:00,1.76167,1.76172,1.76149,1.76169,7000000.0
2006-02-08 23:42:00,1.76156,1.76166,1.76156,1.76166,19000000.0
2006-02-08 23:43:00,1.76178,1.76186,1.76176,1.76186,7000000.0
2006-02-08 23:44:00,1.76187,1.76201,1.76187,1.76191,8000000.0
2006-02-08 23:45:00,1.76194,1.76209,1.76191,1.76209,7000000.0
2006-02-08 23:46:00,1.76191,1.76191,1.76173,1.76173,8000000.0
2006-02-08 23:47:00,1.76186,1.76191,1.76181,1.76187,7000000.0
2006-02-08 23:48:00,1.76194,1.76204,1.76194,1.76198,8000000.0
2006-02-08 23:50:00,1.7618,1.76196,1.76174,1.76174,8000000.0
2006-02-08 23:51:00,1.76186,1.76186,1.76169,1.76169,7000000.0
2006-02-08 23:52:00,1.76168,1.76173,1.76168,1.76173,7000000.0
2006-02-08 23:55:00,1.7614,1.76155,1.76136,1.76155,9000000.0
2006-02-08 23:56:00,1.76148,1.76177,1.76145,1.76155,12000000.0
2006-02-08 23:57:00,1.76183,1.76184,1.76179,1.76184,6000000.0
2006-02-09 00:23:00,1.76174,1.76175,1.76158,1.76165,7000000.0
2006-02-09 00:24:00,1.76153,1.76161,1.76135,1.76152,8000000.0
2006-02-09 00:25:00,1.76151,1.76153,1.76149,1.76149,11000000.0
2006-02-09 00:26:00,1.76169,1.76169,1.76144,1.76164,7000000.0
2006-02-09 00:27:00,1.76141,1.76149,1.7614,1.76146,10000000.0
2006-02-09 00:28:00,1.76142,1.76172,1.76142,1.76143,8000000.0
2006-02-09 00:29:00,1.76158,1.76168,1.76153,1.76166,6000000.0
2006-02-09 00:30:00,1.76163,1.76176,1.76151,1.76176,7000000.0
2006-02-09 00:31:00,1.76177,1.76177,1.76171,1.76172,7000000.0
2006-02-09 00:32:00,1.76165,1.76178,1.76154,1.76178,7000000.0
2006-02-09 00:34:00,1.76173,1.76174,1.76159,1.76166,7000000.0
2006-02-09 00:36:00,1.76169,1.76169,1.76152,1.76161,5000000.0
2006-02-09 00:37:00,1.76163,1.76169,1.76151,1.76163,6000000.0
2006-02-09 00:39:00,1.76153,1.76153,1.76131,1.76131,10000000.0
2006-02-09 00:40:00,1.76111,1.76146,1.76111,1.76146,7000000.0
2006-02-09 00:41:00,1.76151,1.76157,1.76148,1.76157,6000000.0
2006-02-09 00:42:00,1.76153,1.76159,1.76148,1.76156,8000000.0
2006-02-09 00:43:00,1.76149,1.76149,1.76142,1.76142,4000000.0
2006-02-09 00:44:00,1.76135,1.76135,1.76065,1.76108,11000000.0
2006-02-09 00:45:00,1.76103,1.76118,1.76103,1.76115,7000000.0
2006-02-09 00:46:00,1.76112,1.76112,1.76095,1.76105,10000000.0
2006-02-09 00:47:00,1.761,1.76114,1.76097,1.76114,7000000.0
2006-02-09 00:48:00,1.76108,1.76108,1.76092,1.761,8000000.0
2006-02-09 00:49:00,1.76094,1.76098,1.76076,1.76093,5000000.0
2006-02-09 00:50:00,1.76084,1.76096,1.76083,1.76088,10000000.0
2006-02-09 00:51:00,1.76086,1.76091,1.76077,1.76081,5000000.0
2006-02-09 00:52:00,1.76082,1.76092,1.76071,1.76071,7000000.0
2006-02-09 00:53:00,1.76084,1.76102,1.76082,1.76094,11000000.0
2006-02-09 00:54:00,1.76093,1.76101,1.76083,1.7609,10000000.0
2006-02-09 00:55:00,1.76087,1.76095,1.76079,1.76095,7000000.0
2006-02-09 00:56:00,1.76101,1.76101,1.76084,1.76096,6000000.0
2006-02-09 00:57:00,1.76096,1.76099,1.76086,1.76091,8000000.0
2006-02-09 00:58:00,1.76099,1.76103,1.76094,1.76103,10000000.0
2006-02-09 00:59:00,1.76106,1.76109,1.76101,1.76106,7000000.0
2006-02-09 01:00:00,1.7611,1.76128,1.76109,1.76126,19000000.0
2006-02-09 01:01:00,1.76128,1.76132,1.76094,1.76101,12000000.0
2006-02-09 01:03:00,1.76127,1.76137,1.76112,1.76115,7000000.0
2006-02-09 01:04:00,1.76113,1.76123,1.76099,1.76103,8000000.0
2006-02-09 01:10:00,1.76167,1.76966,1.76167,1.76966,10000000.0
2006-02-09 01:11:00,1.77028,1.77042,1.77022,1.77026,11000000.0
2006-02-09 01:13:00,1.77033,1.77033,1.77018,1.7702,8000000.0
2006-02-09 01:15:00,1.77034,1.7704,1.77023,1.77034,10000000.0
2006-02-09 01:16:00,1.77042,1.77049,1.77038,1.77047,8000000.0
2006-02-09 01:17:00,1.77048,1.77059,1.77023,1.77023,11000000.0
2006-02-09 01:20:00,1.77044,1.77074,1.77044,1.77074,13000000.0
2006-02-09 01:21:00,1.77103,1.77103,1.77089,1.77089,7000000.0
2006-02-09 01:22:00,1.77072,1.7708,1.77057,1.77063,7000000.0
2006-02-09 01:23:00,1.77054,1.7706,1.77036,1.77039,8000000.0
2006-02-09 01:24:00,1.77014,1.77016,1.77003,1.77012,7000000.0
2006-02-09 01:25:00,1.77006,1.77019,1.76998,1.77019,8000000.0
2006-02-09 01:26:00,1.77024,1.77034,1.77024,1.77032,14000000.0
2006-02-09 01:27:00,1.7704,1.7704,1.77026,1.77026,15000000.0
2006-02-09 01:28:00,1.77011,1.77018,1.76998,1.77003,9000000.0
2006-02-09 01:29:00,1.76978,1.77011,1.76978,1.77011,10000000.0
2006-02-09 01:30:00,1.76992,1.76992,1.76976,1.7699,10000000.0
2006-02-09 01:31:00,1.7699,1.7699,1.76965,1.76975,7000000.0
2006-02-09 01:33:00,1.76965,1.76965,1.76943,1.76952,6000000.0
2006-02-09 01:34:00,1.76919,1.76934,1.76899,1.76934,16000000.0
2006-02-09 01:35:00,1.7694,1.7695,1.76934,1.76946,8000000.0
2006-02-09 01:36:00,1.76947,1.76972,1.76947,1.76969,9000000.0
2006-02-09 01:37:00,1.76964,1.76964,1.76937,1.76942,5000000.0
2006-02-09 01:38:00,1.76927,1.76935,1.76927,1.76933,12000000.0
2006-02-09 01:39:00,1.76933,1.76933,1.76927,1.76927,12000000.0
2006-02-09 01:40:00,1.76928,1.76929,1.76912,1.76912,7000000.0
2006-02-09 01:41:00,1.76916,1.76921,1.76916,1.7692,11000000.0
2006-02-09 01:42:00,1.76925,1.76936,1.76925,1.76935,7000000.0
2006-02-09 01:43:00,1.76938,1.76938,1.76907,1.76935,8000000.0
2006-02-09 01:44:00,1.76939,1.76949,1.76939,1.76948,7000000.0
2006-02-09 01:46:00,1.76954,1.76954,1.769,1.769,7000000.0
2006-02-09 01:47:00,1.76871,1.76878,1.76854,1.76854,14000000.0
2006-02-09 01:48:00,1.76834,1.76847,1.76834,1.7684,7000000.0
2006-02-09 01:49:00,1.76799,1.76799,1.76772,1.76772,8000000.0
2006-02-09 01:50:00,1.76774,1.7678,1.76772,1.76777,10000000.0
2006-02-09 01:51:00,1.76771,1.76833,1.76771,1.76833,16000000.0
2006-02-09 01:52:00,1.76837,1.76838,1.7682,1.7682,13000000.0
2006-02-09 01:53:00,1.76794,1.76821,1.76788,1.76821,7000000.0
2006-02-09 01:54:00,1.76806,1.7682,1.76802,1.7682,9000000.0
2006-02-09 01:55:00,1.76834,1.76903,1.76834,1.76882,11000000.0
2006-02-09 01:56:00,1.76915,1.76931,1.76915,1.76931,17000000.0
2006-02-09 01:57:00,1.76897,1.76899,1.7689,1.76892,13000000.0
2006-02-09 01:58:00,1.76917,1.76937,1.76917,1.7693,10000000.0
2006-02-09 01:59:00,1.76924,1.76943,1.7691,1.76943,7000000.0
2006-02-09 02:00:00,1.76945,1.76947,1.76934,1.7694,10000000.0
2006-02-09 02:01:00,1.76944,1.76945,1.76909,1.76909,8000000.0
2006-02-09 02:02:00,1.76881,1.76909,1.76873,1.76909,7000000.0
2006-02-09 02:03:00,1.76887,1.76887,1.76679,1.7686,10000000.0
2006-02-09 02:04:00,1.7687,1.76873,1.76842,1.76845,7000000.0
2006-02-09 02:05:00,1.7682,1.76842,1.76819,1.76842,10000000.0
2006-02-09 02:06:00,1.76848,1.76856,1.7684,1.76847,10000000.0
2006-02-09 02:07:00,1.76819,1.76836,1.76818,1.76836,8000000.0
2006-02-09 02:09:00,1.76788,1.76824,1.76788,1.76821,7000000.0
2006-02-09 02:10:00,1.76812,1.76812,1.76784,1.76784,9000000.0
2006-02-09 02:11:00,1.7681,1.76818,1.76805,1.76816,8000000.0
2006-02-09 02:12:00,1.76818,1.76833,1.76812,1.76825,8000000.0
2006-02-09 02:14:00,1.76814,1.76835,1.76814,1.76832,9000000.0
2006-02-09 02:15:00,1.76823,1.76839,1.76821,1.76831,8000000.0
2006-02-09 02:16:00,1.76827,1.76837,1.76823,1.76834,8000000.0
2006-02-09 02:17:00,1.76838,1.76838,1.76822,1.76824,6000000.0
2006-02-09 02:18:00,1.76803,1.76825,1.76803,1.7682,7000000.0
2006-02-09 02:19:00,1.76835,1.76835,1.768,1.76832,11000000.0
2006-02-09 02:20:00,1.7683,1.76834,1.76821,1.76825,6000000.0
2006-02-09 02:21:00,1.76818,1.76818,1.76784,1.76784,7000000.0
2006-02-09 02:22:00,1.76765,1.76769,1.76758,1.76769,8000000.0
2006-02-09 02:23:00,1.76793,1.76793,1.7678,1.7678,10000000.0
2006-02-09 02:24:00,1.7678,1.76823,1.76778,1.76823,11000000.0
2006-02-09 02:25:00,1.76816,1.76816,1.76779,1.76793,11000000.0
2006-02-09 02:26:00,1.76811,1.76828,1.76811,1.76828,8000000.0
2006-02-09 02:27:00,1.76835,1.76846,1.76827,1.76831,9000000.0
2006-02-09 02:28:00,1.76835,1.76835,1.76815,1.7682,10000000.0
2006-02-09 02:30:00,1.76842,1.76972,1.76842,1.7697,5000000.0
2006-02-09 02:31:00,1.76916,1.76916,1.7689,1.7689,8000000.0
2006-02-09 02:32:00,1.76919,1.76947,1.76919,1.76934,8000000.0
2006-02-09 02:33:00,1.76863,1.7688,1.76856,1.7688,8000000.0
2006-02-09 02:34:00,1.76871,1.76873,1.76836,1.76842,7000000.0
2006-02-09 02:35:00,1.76834,1.76857,1.76834,1.76852,11000000.0
2006-02-09 02:36:00,1.76829,1.76859,1.76829,1.76846,7000000.0
2006-02-09 02:37:00,1.76833,1.76836,1.7681,1.76836,7000000.0
2006-02-09 02:38:00,1.7679,1.76814,1.7679,1.76812,7000000.0
2006-02-09 02:39:00,1.76796,1.76796,1.76776,1.76782,8000000.0
2006-02-09 02:40:00,1.76778,1.76778,1.76759,1.76759,7000000.0
2006-02-09 02:41:00,1.76784,1.76815,1.76784,1.76815,8000000.0
2006-02-09 02:42:00,1.76801,1.7681,1.76796,1.7681,3000000.0
2006-02-09 02:43:00,1.76824,1.7683,1.76812,1.7683,9000000.0
2006-02-09 02:44:00,1.76821,1.76828,1.76808,1.76808,7000000.0
2006-02-09 02:45:00,1.76801,1.76801,1.76767,1.7678,8000000.0
2006-02-09 02:46:00,1.76773,1.7681,1.76773,1.7681,8000000.0
2006-02-09 02:47:00,1.7681,1.76811,1.76797,1.7681,9000000.0
2006-02-09 02:48:00,1.76814,1.76814,1.76798,1.76798,8000000.0
2006-02-09 02:49:00,1.76775,1.7687,1.76775,1.7687,11000000.0
2006-02-09 02:50:00,1.76851,1.76859,1.76834,1.76859,7000000.0
2006-02-09 02:51:00,1.76877,1.76883,1.76841,1.76841,8000000.0
2006-02-09 02:52:00,1.76842,1.76868,1.76842,1.76861,6000000.0
2006-02-09 02:53:00,1.76874,1.76898,1.76874,1.76898,8000000.0
2006-02-09 02:54:00,1.76862,1.76862,1.7683,1.76832,8000000.0
2006-02-09 02:55:00,1.76827,1.76827,1.76755,1.76759,8000000.0
2006-02-09 02:56:00,1.7678,1.76802,1.76775,1.76802,7000000.0
2006-02-09 02:57:00,1.76842,1.76846,1.76825,1.76835,8000000.0
2006-02-09 02:58:00,1.76841,1.7685,1.768,1.768,6000000.0
2006-02-09 02:59:00,1.76769,1.76805,1.76769,1.76802,9000000.0
2006-02-09 03:00:00,1.76822,1.76882,1.76822,1.76882,6000000.0
2006-02-09 03:01:00,1.76907,1.7694,1.76904,1.76939,8000000.0
2006-02-09 03:02:00,1.76954,1.76954,1.76905,1.76917,11000000.0
2006-02-09 03:03:00,1.7691,1.76934,1.76896,1.76934,7000000.0
2006-02-09 03:04:00,1.76978,1.77023,1.76973,1.77006,7000000.0
2006-02-09 03:05:00,1.77021,1.77039,1.76977,1.76977,8000000.0
2006-02-09 03:06:00,1.7694,1.76972,1.7694,1.76972,8000000.0
2006-02-09 03:07:00,1.76986,1.77002,1.76986,1.77002,8000000.0
2006-02-09 03:08:00,1.76995,1.77001,1.76989,1.76989,5000000.0
2006-02-09 03:09:00,1.76963,1.76963,1.7695,1.7695,8000000.0
2006-02-09 03:10:00,1.7693,1.7693,1.76833,1.76833,7000000.0
2006-02-09 03:11:00,1.76866,1.7687,1.7685,1.76858,10000000.0
2006-02-09 03:12:00,1.76868,1.7688,1.76866,1.76876,7000000.0
2006-02-09 03:13:00,1.76883,1.7689,1.7687,1.7687,11000000.0
2006-02-09 03:14:00,1.76884,1.76927,1.76884,1.76922,11000000.0
2006-02-09 03:15:00,1.76942,1.76942,1.76923,1.76938,7000000.0
2006-02-09 03:16:00,1.76938,1.76955,1.76917,1.76949,7000000.0
2006-02-09 03:17:00,1.76918,1.76918,1.76852,1.76902,11000000.0
2006-02-09 03:18:00,1.76925,1.76939,1.7692,1.76936,10000000.0
2006-02-09 03:19:00,1.76919,1.76919,1.76882,1.7689,6000000.0
2006-02-09 03:20:00,1.76888,1.76888,1.7687,1.7687,7000000.0
2006-02-09 03:21:00,1.76869,1.76876,1.76833,1.7687,7000000.0
2006-02-09 03:22:00,1.76875,1.76875,1.76847,1.76847,7000000.0
2006-02-09 03:23:00,1.7683,1.76834,1.76816,1.76826,7000000.0
2006-02-09 03:24:00,1.76782,1.76785,1.766,1.76785,8000000.0
2006-02-09 03:25:00,1.76792,1.76847,1.76792,1.76847,8000000.0
2006-02-09 03:26:00,1.76842,1.76857,1.7684,1.7684,11000000.0
2006-02-09 03:27:00,1.76845,1.76856,1.7684,1.76848,8000000.0
2006-02-09 03:28:00,1.7687,1.76871,1.76842,1.76844,10000000.0
2006-02-09 03:29:00,1.76856,1.76867,1.76839,1.76851,11000000.0
2006-02-09 03:30:00,1.76857,1.76857,1.76835,1.76843,7000000.0
2006-02-09 03:31:00,1.76838,1.76843,1.76836,1.76836,9000000.0
2006-02-09 03:33:00,1.76834,1.76863,1.76834,1.76863,7000000.0
2006-02-09 03:34:00,1.7685,1.76861,1.76848,1.76848,8000000.0
2006-02-09 03:35:00,1.76768,1.76783,1.76758,1.76769,10000000.0
2006-02-09 03:36:00,1.76756,1.76756,1.76728,1.7673,5000000.0
2006-02-09 03:37:00,1.76727,1.7673,1.76713,1.76713,9000000.0
2006-02-09 03:38:00,1.76761,1.76859,1.76761,1.76859,7000000.0
2006-02-09 03:39:00,1.76865,1.76865,1.7682,1.7682,8000000.0
2006-02-09 03:40:00,1.7682,1.76857,1.7682,1.76857,3000000.0
2006-02-09 03:41:00,1.76877,1.76877,1.76858,1.76862,10000000.0
2006-02-09 03:42:00,1.76836,1.76836,1.76772,1.76772,10000000.0
2006-02-09 03:43:00,1.76766,1.76772,1.76752,1.76753,8000000.0
2006-02-09 03:44:00,1.76761,1.76791,1.76749,1.76749,8000000.0
2006-02-09 03:45:00,1.76766,1.76777,1.76752,1.76777,8000000.0
2006-02-09 03:46:00,1.76758,1.76766,1.7675,1.7675,7000000.0
2006-02-09 03:47:00,1.76734,1.76734,1.76692,1.76692,7000000.0
2006-02-09 03:48:00,1.76725,1.76746,1.76723,1.76723,7000000.0
2006-02-09 03:49:00,1.76759,1.76778,1.76754,1.76777,8000000.0
2006-02-09 03:50:00,1.76784,1.76799,1.76768,1.76779,8000000.0
2006-02-09 03:51:00,1.76781,1.76807,1.76781,1.76804,9000000.0
2006-02-09 03:52:00,1.76816,1.7688,1.76816,1.7688,8000000.0
2006-02-09 03:53:00,1.76862,1.76862,1.76823,1.76823,10000000.0
2006-02-09 03:54:00,1.76809,1.76833,1.76802,1.76802,7000000.0
2006-02-09 03:55:00,1.76828,1.76846,1.76821,1.76841,7000000.0
2006-02-09 03:56:00,1.76878,1.76878,1.76856,1.76863,7000000.0
2006-02-09 03:57:00,1.76846,1.76866,1.76841,1.76866,8000000.0
2006-02-09 03:58:00,1.76864,1.7689,1.76703,1.7689,7000000.0
2006-02-09 03:59:00,1.76897,1.76898,1.76882,1.76882,7000000.0
2006-02-09 04:00:00,1.76914,1.76914,1.76865,1.76878,6000000.0
2006-02-09 04:01:00,1.7687,1.76875,1.76848,1.76875,7000000.0
2006-02-09 04:02:00,1.76866,1.76894,1.76866,1.76894,8000000.0
2006-02-09 04:05:00,1.76907,1.76935,1.76907,1.76924,8000000.0
2006-02-09 04:09:00,1.76942,1.76952,1.7693,1.76948,7000000.0
2006-02-09 04:10:00,1.76936,1.7701,1.76936,1.7701,8000000.0
2006-02-09 04:11:00,1.77003,1.77045,1.77003,1.77045,7000000.0
2006-02-09 04:12:00,1.77043,1.77053,1.77039,1.77045,7000000.0
2006-02-09 04:13:00,1.77051,1.77095,1.77051,1.7708,8000000.0
2006-02-09 04:14:00,1.77116,1.77151,1.77116,1.77135,7000000.0
2006-02-09 04:15:00,1.77131,1.77131,1.77113,1.77113,7000000.0
2006-02-09 04:16:00,1.77104,1.77104,1.77063,1.77063,4000000.0
2006-02-09 04:17:00,1.77086,1.77122,1.77084,1.77122,7000000.0
2006-02-09 04:18:00,1.77127,1.7715,1.77127,1.77149,8000000.0
2006-02-09 04:19:00,1.77163,1.77163,1.7715,1.77163,8000000.0
2006-02-09 04:20:00,1.77161,1.77171,1.77145,1.77164,10000000.0
2006-02-09 04:21:00,1.77141,1.77141,1.77104,1.77104,8000000.0
2006-02-09 04:22:00,1.77125,1.77128,1.77099,1.77116,9000000.0
2006-02-09 04:23:00,1.7716,1.7717,1.77155,1.7717,7000000.0
2006-02-09 04:24:00,1.77171,1.77192,1.77171,1.77192,9000000.0
2006-02-09 04:25:00,1.77233,1.7724,1.77224,1.77224,7000000.0
2006-02-09 04:26:00,1.77204,1.77216,1.77189,1.77189,7000000.0
2006-02-09 04:27:00,1.77205,1.77263,1.77205,1.77263,8000000.0
2006-02-09 04:29:00,1.77321,1.77343,1.77321,1.77331,8000000.0
2006-02-09 04:30:00,1.77328,1.77369,1.77326,1.77369,9000000.0
2006-02-09 04:31:00,1.77379,1.77384,1.77366,1.77366,10000000.0
2006-02-09 04:32:00,1.77344,1.77344,1.77256,1.77256,9000000.0
2006-02-09 04:33:00,1.77263,1.77269,1.77254,1.77254,8000000.0
2006-02-09 04:34:00,1.77277,1.77291,1.77273,1.77282,7000000.0
2006-02-09 04:35:00,1.77277,1.77283,1.77273,1.77277,7000000.0
2006-02-09 04:36:00,1.77305,1.77316,1.77304,1.77304,6000000.0
2006-02-09 04:37:00,1.77323,1.77325,1.77308,1.77308,11000000.0
2006-02-09 04:38:00,1.77314,1.77316,1.77305,1.77313,9000000.0
2006-02-09 04:39:00,1.77314,1.77349,1.77314,1.77349,9000000.0
2006-02-09 04:40:00,1.77341,1.77362,1.77335,1.77335,9000000.0
2006-02-09 04:41:00,1.77342,1.77364,1.77342,1.77349,8000000.0
2006-02-09 04:43:00,1.77329,1.77347,1.7729,1.77316,11000000.0
2006-02-09 04:44:00,1.77325,1.77327,1.77308,1.77316,9000000.0
2006-02-09 04:46:00,1.77317,1.77317,1.77308,1.77309,6000000.0
2006-02-09 04:47:00,1.77317,1.77318,1.77317,1.77318,2000000.0
2006-02-09 04:48:00,1.77322,1.77322,1.77294,1.77296,7000000.0
2006-02-09 04:49:00,1.77299,1.77314,1.77286,1.77313,11000000.0
2006-02-09 04:50:00,1.77299,1.77299,1.7726,1.7726,3000000.0
2006-02-09 04:51:00,1.77253,1.77274,1.77251,1.77251,7000000.0
2006-02-09 04:52:00,1.77253,1.77276,1.7725,1.77276,10000000.0
2006-02-09 04:53:00,1.77261,1.77265,1.7722,1.7722,9000000.0
2006-02-09 04:54:00,1.77277,1.77277,1.77261,1.77261,7000000.0
2006-02-09 04:55:00,1.77251,1.77251,1.77225,1.77225,8000000.0
2006-02-09 04:56:00,1.77247,1.77256,1.77229,1.77229,7000000.0
2006-02-09 04:57:00,1.77226,1.77245,1.77226,1.77241,8000000.0
2006-02-09 04:58:00,1.77243,1.77264,1.77243,1.77249,8000000.0
2006-02-09 04:59:00,1.77254,1.77254,1.77248,1.77254,8000000.0
2006-02-09 05:00:00,1.77245,1.77266,1.77243,1.77254,7000000.0
2006-02-09 05:01:00,1.7725,1.7725,1.77218,1.77218,7000000.0
2006-02-09 05:02:00,1.77234,1.77239,1.77219,1.77239,7000000.0
2006-02-09 05:04:00,1.77217,1.77262,1.77217,1.77262,7000000.0
2006-02-09 05:05:00,1.77267,1.77282,1.77265,1.77277,8000000.0
2006-02-09 05:06:00,1.77261,1.7727,1.77261,1.77261,8000000.0
2006-02-09 05:07:00,1.77285,1.77286,1.77257,1.77286,8000000.0
2006-02-09 05:08:00,1.77333,1.77347,1.77333,1.7734,10000000.0
2006-02-09 05:09:00,1.77356,1.77356,1.77332,1.77336,7000000.0
2006-02-09 05:10:00,1.77338,1.77357,1.77334,1.77349,7000000.0
2006-02-09 05:11:00,1.77359,1.77373,1.77348,1.77356,8000000.0
2006-02-09 05:12:00,1.774,1.774,1.77315,1.77315,11000000.0
2006-02-09 05:13:00,1.77322,1.77322,1.77296,1.77296,8000000.0
2006-02-09 05:14:00,1.77341,1.77379,1.77339,1.77339,11000000.0
2006-02-09 05:15:00,1.77335,1.7735,1.77332,1.77332,11000000.0
2006-02-09 05:16:00,1.77344,1.7735,1.77317,1.77317,9000000.0
2006-02-09 05:18:00,1.7728,1.7728,1.77245,1.77247,8000000.0
2006-02-09 05:20:00,1.7725,1.77256,1.77239,1.77254,10000000.0
2006-02-09 05:21:00,1.77267,1.77286,1.77245,1.77272,8000000.0
2006-02-09 05:22:00,1.77269,1.77281,1.77269,1.77269,7000000.0
2006-02-09 05:23:00,1.77236,1.77236,1.7719,1.77198,10000000.0
2006-02-09 05:24:00,1.77209,1.77235,1.77204,1.77224,7000000.0
2006-02-09 05:25:00,1.77203,1.77203,1.77164,1.77164,7000000.0
2006-02-09 05:26:00,1.77167,1.77194,1.77167,1.77194,7000000.0
2006-02-09 05:27:00,1.77162,1.77178,1.77155,1.77168,8000000.0
2006-02-09 05:28:00,1.77181,1.77185,1.77171,1.77171,9000000.0
2006-02-09 05:29:00,1.77178,1.77178,1.7715,1.77159,7000000.0
2006-02-09 05:30:00,1.77172,1.77182,1.77166,1.77166,7000000.0
2006-02-09 05:31:00,1.77155,1.77155,1.77129,1.7714,8000000.0
2006-02-09 05:32:00,1.77092,1.77172,1.77092,1.77172,8000000.0
2006-02-09 05:33:00,1.77177,1.77177,1.77143,1.77143,9000000.0
2006-02-09 05:34:00,1.77103,1.77103,1.77089,1.77101,5000000.0
2006-02-09 05:37:00,1.77106,1.77118,1.77103,1.77118,7000000.0
2006-02-09 05:38:00,1.77087,1.77087,1.77043,1.77043,6000000.0
2006-02-09 05:39:00,1.7706,1.7707,1.77059,1.7707,7000000.0
2006-02-09 05:40:00,1.77063,1.77099,1.77063,1.7708,8000000.0
2006-02-09 05:41:00,1.77089,1.77131,1.77089,1.77124,8000000.0
2006-02-09 05:42:00,1.77126,1.77134,1.77117,1.77118,7000000.0
2006-02-09 05:43:00,1.77109,1.77109,1.77065,1.77077,9000000.0
2006-02-09 05:46:00,1.77077,1.77086,1.77077,1.77079,5000000.0
2006-02-09 05:47:00,1.77078,1.77078,1.77026,1.77026,8000000.0
2006-02-09 05:48:00,1.7702,1.77051,1.7702,1.77051,7000000.0
2006-02-09 05:49:00,1.77051,1.77062,1.77048,1.77048,8000000.0
2006-02-09 05:50:00,1.77057,1.77062,1.77047,1.77054,9000000.0
2006-02-09 05:51:00,1.77043,1.77062,1.77043,1.77052,8000000.0
2006-02-09 05:52:00,1.77028,1.77039,1.77018,1.77018,8000000.0
2006-02-09 05:53:00,1.77005,1.7701,1.77002,1.77008,7000000.0
2006-02-09 05:54:00,1.77004,1.77014,1.76999,1.76999,10000000.0
2006-02-09 05:55:00,1.76993,1.77007,1.76988,1.77003,8000000.0
2006-02-09 05:56:00,1.77007,1.77024,1.77007,1.77024,5000000.0
2006-02-09 05:57:00,1.76991,1.77024,1.76991,1.77022,8000000.0
2006-02-09 05:58:00,1.77022,1.77032,1.77003,1.77032,9000000.0
2006-02-09 05:59:00,1.77033,1.77043,1.7702,1.7702,10000000.0
2006-02-09 06:02:00,1.77063,1.77086,1.77063,1.77081,7000000.0
2006-02-09 06:03:00,1.77088,1.77094,1.77078,1.77089,8000000.0
2006-02-09 06:04:00,1.77099,1.771,1.77082,1.77093,7000000.0
2006-02-09 06:05:00,1.77096,1.77096,1.77079,1.77091,7000000.0
2006-02-09 06:06:00,1.77088,1.7709,1.77086,1.7709,5000000.0
2006-02-09 06:07:00,1.77057,1.77057,1.77045,1.77045,7000000.0
2006-02-09 06:08:00,1.77054,1.77063,1.77047,1.77059,6000000.0
2006-02-09 06:09:00,1.77064,1.77068,1.77053,1.77061,8000000.0
2006-02-09 06:10:00,1.77057,1.77057,1.77045,1.77046,8000000.0
2006-02-09 06:11:00,1.77044,1.77044,1.77022,1.77022,8000000.0
2006-02-09 06:12:00,1.7703,1.77045,1.77023,1.77045,8000000.0
2006-02-09 06:13:00,1.77048,1.77055,1.77044,1.77053,8000000.0
2006-02-09 06:14:00,1.77059,1.77066,1.77055,1.77066,7000000.0
2006-02-09 06:15:00,1.77071,1.7708,1.77062,1.77068,8000000.0
2006-02-09 06:16:00,1.77074,1.77074,1.77049,1.77049,5000000.0
2006-02-09 06:17:00,1.77028,1.77051,1.77028,1.77032,7000000.0
2006-02-09 06:18:00,1.77035,1.77035,1.76995,1.7701,9000000.0
2006-02-09 06:19:00,1.77001,1.77016,1.76999,1.76999,7000000.0
2006-02-09 06:20:00,1.77011,1.77016,1.77011,1.77015,3000000.0
2006-02-09 06:21:00,1.77012,1.77013,1.76986,1.76986,8000000.0
2006-02-09 06:22:00,1.76987,1.76987,1.76945,1.76945,8000000.0
2006-02-09 06:23:00,1.76938,1.76943,1.7692,1.7692,8000000.0
2006-02-09 06:24:00,1.76907,1.76925,1.76891,1.76896,11000000.0
2006-02-09 06:25:00,1.76908,1.76918,1.76896,1.76918,11000000.0
2006-02-09 06:26:00,1.76904,1.76934,1.76896,1.76927,11000000.0
2006-02-09 06:27:00,1.76914,1.76914,1.76902,1.76908,7000000.0
2006-02-09 06:28:00,1.7692,1.7692,1.76906,1.7691,8000000.0
2006-02-09 06:29:00,1.76914,1.76921,1.76907,1.76919,8000000.0
2006-02-09 06:30:00,1.76905,1.76921,1.76881,1.76881,8000000.0
2006-02-09 06:31:00,1.7688,1.76917,1.7688,1.76917,7000000.0
2006-02-09 06:32:00,1.76907,1.76917,1.769,1.769,6000000.0
2006-02-09 06:33:00,1.76928,1.76941,1.76928,1.76939,7000000.0
2006-02-09 06:34:00,1.76933,1.76933,1.76899,1.76904,7000000.0
2006-02-09 06:35:00,1.7692,1.76945,1.76907,1.76907,11000000.0
2006-02-09 06:36:00,1.76917,1.76934,1.76907,1.76907,5000000.0
2006-02-09 06:37:00,1.76918,1.7692,1.76903,1.76913,10000000.0
2006-02-09 06:40:00,1.76902,1.76902,1.76877,1.76877,7000000.0
2006-02-09 06:41:00,1.76906,1.76913,1.76896,1.76896,7000000.0
2006-02-09 06:42:00,1.76913,1.76923,1.76913,1.76913,5000000.0
2006-02-09 06:45:00,1.76919,1.76919,1.76891,1.76918,8000000.0
2006-02-09 06:46:00,1.76897,1.76897,1.76865,1.76884,10000000.0
2006-02-09 06:47:00,1.76907,1.76907,1.76876,1.76876,8000000.0
2006-02-09 06:48:00,1.76885,1.76891,1.76876,1.76881,7000000.0
2006-02-09 06:49:00,1.76875,1.7688,1.76855,1.7688,8000000.0
2006-02-09 06:50:00,1.76883,1.76883,1.76853,1.76856,5000000.0
2006-02-09 06:51:00,1.76841,1.76841,1.76821,1.76834,10000000.0
2006-02-09 06:52:00,1.76847,1.76847,1.76824,1.76828,8000000.0
2006-02-09 06:53:00,1.76806,1.76831,1.76804,1.7682,8000000.0
2006-02-09 06:54:00,1.7684,1.76843,1.76813,1.76813,7000000.0
2006-02-09 06:55:00,1.76832,1.7684,1.76801,1.76829,7000000.0
2006-02-09 06:58:00,1.76793,1.76793,1.76717,1.76717,7000000.0
2006-02-09 06:59:00,1.76715,1.76758,1.76715,1.76758,7000000.0
2006-02-09 07:00:00,1.76761,1.76761,1.76728,1.76728,7000000.0
2006-02-09 07:01:00,1.76724,1.76724,1.76694,1.76712,7000000.0
2006-02-09 07:02:00,1.7671,1.76722,1.7671,1.7672,7000000.0
2006-02-09 07:03:00,1.76725,1.76728,1.76691,1.76691,7000000.0
2006-02-09 07:04:00,1.76703,1.76706,1.76691,1.76693,8000000.0
2006-02-09 07:05:00,1.76671,1.76679,1.76667,1.76676,11000000.0
2006-02-09 07:06:00,1.76662,1.76766,1.76662,1.76673,11000000.0
2006-02-09 07:07:00,1.7667,1.76713,1.7667,1.76699,11000000.0
2006-02-09 07:08:00,1.76709,1.76762,1.76709,1.76762,9000000.0
2006-02-09 07:09:00,1.76712,1.76712,1.76664,1.76686,8000000.0
2006-02-09 07:10:00,1.76761,1.76817,1.76761,1.76815,7000000.0
2006-02-09 07:11:00,1.7677,1.76775,1.76745,1.76751,10000000.0
2006-02-09 07:12:00,1.7676,1.7679,1.76751,1.7679,7000000.0
2006-02-09 07:14:00,1.76822,1.76885,1.76822,1.76885,7000000.0
2006-02-09 07:15:00,1.76882,1.76888,1.7687,1.76876,10000000.0
2006-02-09 07:16:00,1.76869,1.76869,1.76838,1.76846,8000000.0
2006-02-09 07:17:00,1.76824,1.76852,1.76824,1.76831,11000000.0
2006-02-09 07:18:00,1.7682,1.76861,1.76818,1.76861,8000000.0
2006-02-09 07:19:00,1.76864,1.76864,1.76837,1.76846,8000000.0
2006-02-09 07:20:00,1.76835,1.76835,1.76736,1.76736,9000000.0
2006-02-09 07:21:00,1.76732,1.76791,1.76732,1.76791,10000000.0
2006-02-09 07:22:00,1.768,1.76815,1.76797,1.76815,11000000.0
2006-02-09 07:23:00,1.76791,1.76791,1.76713,1.76713,7000000.0
2006-02-09 07:24:00,1.76713,1.76724,1.76709,1.76714,9000000.0
2006-02-09 07:25:00,1.76726,1.76728,1.76716,1.76728,8000000.0
2006-02-09 07:26:00,1.76714,1.76714,1.76658,1.76658,7000000.0
2006-02-09 07:27:00,1.76669,1.76675,1.76659,1.76674,7000000.0
2006-02-09 07:28:00,1.76673,1.76686,1.76669,1.76686,7000000.0
2006-02-09 07:29:00,1.76667,1.7671,1.76667,1.7671,8000000.0
2006-02-09 07:30:00,1.76691,1.76715,1.76691,1.76715,8000000.0
2006-02-09 07:31:00,1.7672,1.76737,1.7672,1.76732,7000000.0
2006-02-09 07:32:00,1.76734,1.76735,1.76707,1.76717,9000000.0
2006-02-09 07:33:00,1.76682,1.76688,1.76677,1.76688,8000000.0
2006-02-09 07:34:00,1.76706,1.76718,1.76692,1.76692,11000000.0
2006-02-09 07:35:00,1.76703,1.76703,1.76678,1.76678,8000000.0
2006-02-09 07:36:00,1.76674,1.76703,1.76674,1.76703,7000000.0
2006-02-09 07:37:00,1.767,1.76707,1.76679,1.76679,7000000.0
2006-02-09 07:38:00,1.76682,1.76703,1.76668,1.76703,11000000.0
2006-02-09 07:39:00,1.76678,1.76719,1.76601,1.76719,7000000.0
2006-02-09 07:40:00,1.76741,1.76742,1.76711,1.76711,8000000.0
2006-02-09 07:41:00,1.76708,1.76722,1.76704,1.76722,9000000.0
2006-02-09 07:42:00,1.7673,1.7673,1.76708,1.76712,11000000.0
2006-02-09 07:43:00,1.76723,1.7673,1.76696,1.76699,7000000.0
2006-02-09 07:44:00,1.76716,1.76716,1.76672,1.76679,7000000.0
2006-02-09 07:45:00,1.76691,1.76696,1.7665,1.7665,7000000.0
2006-02-09 07:46:00,1.76643,1.7665,1.76632,1.76632,7000000.0
2006-02-09 07:47:00,1.76612,1.76616,1.76602,1.76616,7000000.0
2006-02-09 07:48:00,1.76612,1.76628,1.76608,1.76608,8000000.0
2006-02-09 07:49:00,1.76589,1.76611,1.76586,1.76611,8000000.0
2006-02-09 07:50:00,1.76612,1.76617,1.76598,1.76598,7000000.0
2006-02-09 07:51:00,1.76613,1.76614,1.766,1.76614,8000000.0
2006-02-09 07:52:00,1.766,1.76657,1.76599,1.76657,10000000.0
2006-02-09 07:53:00,1.76653,1.76697,1.76653,1.76671,11000000.0
2006-02-09 07:54:00,1.76671,1.76708,1.76671,1.76694,9000000.0
2006-02-09 07:55:00,1.76683,1.76705,1.76683,1.76692,9000000.0
2006-02-09 07:56:00,1.76711,1.76711,1.76691,1.76691,9000000.0
2006-02-09 07:57:00,1.76699,1.76706,1.76663,1.76663,7000000.0
2006-02-09 07:58:00,1.76633,1.76653,1.76631,1.76653,7000000.0
2006-02-09 07:59:00,1.76638,1.76646,1.76601,1.76646,7000000.0
2006-02-09 08:00:00,1.7664,1.76649,1.76628,1.76628,8000000.0
2006-02-09 08:01:00,1.76645,1.76648,1.76609,1.76628,10000000.0
2006-02-09 08:02:00,1.76632,1.76678,1.76632,1.76678,7000000.0
2006-02-09 08:03:00,1.76695,1.76766,1.76695,1.76755,8000000.0
2006-02-09 08:04:00,1.76734,1.76745,1.76716,1.76716,8000000.0
2006-02-09 08:05:00,1.76706,1.7675,1.76706,1.7675,8000000.0
2006-02-09 08:06:00,1.76748,1.76748,1.76729,1.76744,6000000.0
2006-02-09 08:07:00,1.76761,1.76769,1.76755,1.76769,7000000.0
2006-02-09 08:08:00,1.76771,1.76771,1.7675,1.76751,7000000.0
2006-02-09 08:09:00,1.76763,1.76774,1.76734,1.76734,7000000.0
2006-02-09 08:10:00,1.76749,1.76761,1.76743,1.76759,7000000.0
2006-02-09 08:14:00,1.76753,1.76761,1.76744,1.76744,9000000.0
2006-02-09 08:15:00,1.76732,1.7677,1.76732,1.7677,8000000.0
2006-02-09 08:16:00,1.76777,1.76804,1.76758,1.76804,11000000.0
2006-02-09 08:17:00,1.76825,1.7684,1.76811,1.76833,7000000.0
2006-02-09 08:18:00,1.7683,1.7684,1.76813,1.7684,9000000.0
2006-02-09 08:19:00,1.76808,1.76847,1.76808,1.76832,7000000.0
2006-02-09 08:21:00,1.76822,1.76822,1.76806,1.76806,8000000.0
2006-02-09 08:22:00,1.76814,1.76833,1.76814,1.76833,8000000.0
2006-02-09 08:23:00,1.76835,1.76835,1.76811,1.76811,7000000.0
2006-02-09 08:24:00,1.76773,1.76773,1.76738,1.76738,7000000.0
2006-02-09 08:25:00,1.76722,1.76737,1.76722,1.76735,8000000.0
2006-02-09 08:26:00,1.76754,1.76765,1.76727,1.76727,7000000.0
2006-02-09 08:27:00,1.76715,1.76715,1.76675,1.76675,10000000.0
2006-02-09 08:28:00,1.76668,1.76675,1.76661,1.76674,7000000.0
2006-02-09 08:30:00,1.76671,1.76671,1.76649,1.76649,7000000.0
2006-02-09 08:31:00,1.76649,1.76672,1.76646,1.76646,10000000.0
2006-02-09 08:33:00,1.76667,1.76682,1.76665,1.76665,7000000.0
2006-02-09 08:34:00,1.76642,1.76667,1.76642,1.76667,9000000.0
2006-02-09 08:35:00,1.76637,1.76637,1.76579,1.76579,9000000.0
2006-02-09 08:36:00,1.7659,1.7659,1.7656,1.7656,8000000.0
2006-02-09 08:37:00,1.76562,1.76594,1.76558,1.76594,9000000.0
2006-02-09 08:38:00,1.76598,1.76608,1.7659,1.76599,10000000.0
2006-02-09 08:39:00,1.76594,1.76611,1.76594,1.76607,11000000.0
2006-02-09 08:40:00,1.7658,1.7658,1.76565,1.76567,8000000.0
2006-02-09 08:41:00,1.76522,1.76522,1.76493,1.7652,11000000.0
2006-02-09 08:42:00,1.76545,1.7656,1.76537,1.7656,10000000.0
2006-02-09 08:43:00,1.76553,1.76559,1.76549,1.76553,8000000.0
2006-02-09 08:44:00,1.76552,1.7657,1.76551,1.7657,10000000.0
2006-02-09 08:45:00,1.76586,1.76598,1.76557,1.76561,8000000.0
2006-02-09 08:46:00,1.76549,1.76558,1.76405,1.76553,8000000.0
2006-02-09 08:47:00,1.76543,1.76557,1.76538,1.76557,7000000.0
2006-02-09 08:48:00,1.76556,1.76556,1.76525,1.7654,8000000.0
2006-02-09 08:49:00,1.76551,1.76565,1.76541,1.76565,11000000.0
2006-02-09 08:50:00,1.76576,1.76599,1.76576,1.76599,7000000.0
2006-02-09 08:51:00,1.766,1.76616,1.76596,1.76596,8000000.0
2006-02-09 08:52:00,1.76593,1.76593,1.76582,1.76585,9000000.0
2006-02-09 08:53:00,1.76574,1.76595,1.76541,1.76584,8000000.0
2006-02-09 08:54:00,1.76599,1.7664,1.76599,1.7664,8000000.0
2006-02-09 08:55:00,1.76637,1.76637,1.76555,1.76555,8000000.0
2006-02-09 08:56:00,1.76469,1.76469,1.76446,1.76455,7000000.0
2006-02-09 08:57:00,1.76455,1.76496,1.76455,1.76496,8000000.0
2006-02-09 08:58:00,1.76528,1.76528,1.76506,1.76519,7000000.0
2006-02-09 08:59:00,1.76521,1.76542,1.76502,1.76542,7000000.0
2006-02-09 09:00:00,1.76557,1.76557,1.76515,1.76515,8000000.0
2006-02-09 09:01:00,1.76509,1.76511,1.76483,1.76507,9000000.0
2006-02-09 09:02:00,1.76497,1.76521,1.7648,1.76521,10000000.0
2006-02-09 09:03:00,1.76523,1.76532,1.76488,1.76488,7000000.0
2006-02-09 09:04:00,1.76493,1.76546,1.76493,1.76546,7000000.0
2006-02-09 09:05:00,1.76492,1.76509,1.76457,1.76457,7000000.0
2006-02-09 09:06:00,1.7641,1.76427,1.76392,1.76427,11000000.0
2006-02-09 09:07:00,1.76448,1.76507,1.76445,1.76507,8000000.0
2006-02-09 09:08:00,1.76496,1.765,1.76468,1.76489,7000000.0
2006-02-09 09:09:00,1.76475,1.76499,1.76475,1.76494,11000000.0
2006-02-09 09:10:00,1.76481,1.76496,1.7647,1.76478,7000000.0
2006-02-09 09:11:00,1.76522,1.76553,1.76505,1.76553,9000000.0
2006-02-09 09:12:00,1.76503,1.76517,1.76476,1.76476,8000000.0
2006-02-09 09:13:00,1.76465,1.76497,1.76465,1.76493,9000000.0
2006-02-09 09:14:00,1.76489,1.76489,1.76457,1.76478,11000000.0
2006-02-09 09:15:00,1.76473,1.76482,1.76469,1.76469,7000000.0
2006-02-09 09:16:00,1.76489,1.76502,1.76479,1.76502,8000000.0
2006-02-09 09:17:00,1.76491,1.7651,1.7649,1.76504,11000000.0
2006-02-09 09:18:00,1.76491,1.76498,1.76465,1.76479,8000000.0
2006-02-09 09:19:00,1.76486,1.7649,1.76469,1.76471,7000000.0
2006-02-09 09:20:00,1.76475,1.76481,1.76466,1.7647,7000000.0
2006-02-09 09:21:00,1.76499,1.76523,1.76499,1.76503,8000000.0
2006-02-09 09:22:00,1.76488,1.76506,1.76488,1.76506,8000000.0
2006-02-09 09:23:00,1.76513,1.76517,1.76508,1.76517,7000000.0
2006-02-09 09:24:00,1.76527,1.76537,1.76525,1.76532,8000000.0
2006-02-09 09:25:00,1.76539,1.76577,1.76539,1.76577,7000000.0
2006-02-09 09:26:00,1.76586,1.76586,1.76538,1.76551,11000000.0
2006-02-09 09:27:00,1.76552,1.76552,1.76518,1.76528,11000000.0
2006-02-09 09:28:00,1.76509,1.76527,1.76499,1.76499,9000000.0
2006-02-09 09:29:00,1.76511,1.76531,1.76487,1.76531,8000000.0
2006-02-09 09:30:00,1.76538,1.76538,1.76516,1.76529,7000000.0
2006-02-09 09:31:00,1.76502,1.76545,1.76502,1.76545,7000000.0
2006-02-09 09:32:00,1.76521,1.76522,1.76501,1.76501,7000000.0
2006-02-09 09:33:00,1.7652,1.7652,1.7648,1.76494,8000000.0
2006-02-09 09:34:00,1.76495,1.76503,1.76493,1.76493,7000000.0
2006-02-09 09:35:00,1.76496,1.76518,1.76493,1.76518,10000000.0
2006-02-09 09:36:00,1.76517,1.76568,1.76517,1.76567,8000000.0
2006-02-09 09:37:00,1.76578,1.76596,1.76577,1.76595,11000000.0
2006-02-09 09:38:00,1.76592,1.76598,1.7641,1.76581,11000000.0
2006-02-09 09:39:00,1.76602,1.76624,1.76602,1.76603,7000000.0
2006-02-09 09:40:00,1.76581,1.76592,1.7657,1.76575,9000000.0
2006-02-09 09:41:00,1.76568,1.76568,1.76542,1.76559,8000000.0
2006-02-09 09:42:00,1.76567,1.76584,1.76566,1.76576,10000000.0
2006-02-09 09:43:00,1.76579,1.7659,1.76564,1.76589,11000000.0
2006-02-09 09:44:00,1.76584,1.76584,1.76566,1.76572,8000000.0
2006-02-09 09:45:00,1.76562,1.76573,1.76557,1.76573,7000000.0
2006-02-09 09:46:00,1.76579,1.76584,1.76546,1.76584,11000000.0
2006-02-09 09:47:00,1.76582,1.76586,1.76569,1.76586,9000000.0
2006-02-09 09:48:00,1.76555,1.76555,1.76538,1.76549,7000000.0
2006-02-09 09:49:00,1.76506,1.76517,1.76481,1.76487,11000000.0
2006-02-09 09:50:00,1.76467,1.76481,1.76461,1.76481,8000000.0
2006-02-09 09:51:00,1.76484,1.76494,1.76484,1.76494,8000000.0
2006-02-09 09:52:00,1.76486,1.76526,1.76486,1.76526,8000000.0
2006-02-09 09:53:00,1.76555,1.76566,1.76553,1.76555,10000000.0
2006-02-09 09:54:00,1.76556,1.76595,1.76556,1.76577,8000000.0
2006-02-09 09:55:00,1.76564,1.76564,1.76537,1.76537,8000000.0
2006-02-09 09:56:00,1.76515,1.76541,1.76512,1.76541,10000000.0
2006-02-09 09:57:00,1.7654,1.76593,1.7654,1.76593,8000000.0
2006-02-09 09:58:00,1.76604,1.76604,1.76583,1.76592,8000000.0
2006-02-09 09:59:00,1.76591,1.76591,1.76556,1.76556,10000000.0
2006-02-09 10:00:00,1.76571,1.7661,1.76571,1.76598,10000000.0
2006-02-09 10:01:00,1.76603,1.76633,1.76603,1.76629,10000000.0
2006-02-09 10:02:00,1.76642,1.76671,1.76642,1.76671,10000000.0
2006-02-09 10:03:00,1.76666,1.76666,1.76643,1.76655,7000000.0
2006-02-09 10:04:00,1.76653,1.76661,1.76635,1.76635,7000000.0
2006-02-09 10:05:00,1.7663,1.76638,1.76595,1.76595,11000000.0
2006-02-09 10:06:00,1.76609,1.76611,1.76605,1.76608,7000000.0
2006-02-09 10:07:00,1.76607,1.76628,1.76597,1.76623,7000000.0
2006-02-09 10:08:00,1.76636,1.76645,1.76632,1.76634,7000000.0
2006-02-09 10:09:00,1.76625,1.7665,1.76625,1.76642,7000000.0
2006-02-09 10:10:00,1.76646,1.76656,1.76644,1.76644,7000000.0
2006-02-09 10:11:00,1.76648,1.76678,1.76648,1.76678,7000000.0
2006-02-09 10:12:00,1.76697,1.76699,1.7666,1.76684,8000000.0
2006-02-09 10:13:00,1.76671,1.76673,1.76654,1.76654,8000000.0
2006-02-09 10:14:00,1.76666,1.76683,1.76657,1.76683,7000000.0
2006-02-09 10:15:00,1.76682,1.76685,1.76665,1.76678,10000000.0
2006-02-09 10:16:00,1.76705,1.76707,1.76693,1.76693,7000000.0
2006-02-09 10:17:00,1.76695,1.76707,1.76674,1.76684,11000000.0
2006-02-09 10:18:00,1.7666,1.76668,1.7664,1.7664,8000000.0
2006-02-09 10:19:00,1.76649,1.76649,1.76635,1.7664,9000000.0
2006-02-09 10:20:00,1.766,1.766,1.76573,1.76595,7000000.0
2006-02-09 10:21:00,1.76571,1.76596,1.76571,1.76596,8000000.0
2006-02-09 10:22:00,1.76599,1.76614,1.76595,1.76612,7000000.0
2006-02-09 10:24:00,1.76608,1.76614,1.76594,1.76614,7000000.0
2006-02-09 10:25:00,1.76621,1.76631,1.76604,1.76631,9000000.0
2006-02-09 10:26:00,1.76642,1.76663,1.76642,1.76652,11000000.0
2006-02-09 10:27:00,1.76642,1.76645,1.76616,1.76645,8000000.0
2006-02-09 10:28:00,1.76646,1.76655,1.76641,1.76641,9000000.0
2006-02-09 10:29:00,1.76622,1.76622,1.7658,1.76593,8000000.0
2006-02-09 10:30:00,1.76598,1.76622,1.76598,1.76622,8000000.0
2006-02-09 10:31:00,1.76611,1.76611,1.76562,1.76565,7000000.0
2006-02-09 10:32:00,1.76561,1.76572,1.76545,1.76572,9000000.0
2006-02-09 10:33:00,1.76511,1.76511,1.76474,1.76479,7000000.0
2006-02-09 10:34:00,1.76401,1.76401,1.7638,1.76399,7000000.0
2006-02-09 10:35:00,1.76392,1.76398,1.76371,1.76398,7000000.0
2006-02-09 10:36:00,1.76384,1.76384,1.76358,1.76384,8000000.0
2006-02-09 10:37:00,1.76392,1.76418,1.76392,1.76393,8000000.0
2006-02-09 10:39:00,1.76428,1.76434,1.76416,1.76418,8000000.0
2006-02-09 10:40:00,1.76415,1.76428,1.76413,1.76424,7000000.0
2006-02-09 10:41:00,1.76413,1.76448,1.76413,1.76439,9000000.0
2006-02-09 10:42:00,1.76449,1.76455,1.76441,1.76445,7000000.0
2006-02-09 10:43:00,1.76426,1.76426,1.764,1.76406,10000000.0
2006-02-09 10:44:00,1.76413,1.76446,1.76413,1.76436,7000000.0
2006-02-09 10:45:00,1.76435,1.76452,1.7643,1.76449,8000000.0
2006-02-09 10:46:00,1.76436,1.7645,1.76436,1.76443,8000000.0
2006-02-09 10:47:00,1.76451,1.76458,1.76432,1.76448,7000000.0
2006-02-09 10:48:00,1.76461,1.76474,1.76461,1.76473,8000000.0
2006-02-09 10:49:00,1.76489,1.765,1.76482,1.765,9000000.0
2006-02-09 10:50:00,1.76494,1.76503,1.76449,1.76449,8000000.0
2006-02-09 10:51:00,1.76373,1.76373,1.76259,1.76259,9000000.0
2006-02-09 10:52:00,1.76211,1.76272,1.76211,1.76272,8000000.0
2006-02-09 10:53:00,1.76274,1.76274,1.76248,1.76251,9000000.0
2006-02-09 10:54:00,1.76199,1.76203,1.76164,1.762,10000000.0
2006-02-09 10:55:00,1.76244,1.76262,1.76244,1.7626,7000000.0
2006-02-09 10:56:00,1.76252,1.76305,1.76093,1.76304,7000000.0
2006-02-09 10:57:00,1.76317,1.76326,1.76245,1.76245,8000000.0
2006-02-09 10:58:00,1.76217,1.76229,1.76209,1.76215,7000000.0
2006-02-09 10:59:00,1.76224,1.76279,1.76224,1.76247,11000000.0
2006-02-09 11:00:00,1.7625,1.76257,1.76077,1.76077,7000000.0
2006-02-09 11:01:00,1.76231,1.76256,1.76231,1.76256,8000000.0
2006-02-09 11:02:00,1.76282,1.76327,1.76272,1.76327,7000000.0
2006-02-09 11:03:00,1.76342,1.76354,1.76337,1.76349,11000000.0
2006-02-09 11:04:00,1.76358,1.76368,1.76352,1.76352,11000000.0
2006-02-09 11:05:00,1.76347,1.76352,1.76332,1.76341,7000000.0
2006-02-09 11:06:00,1.76298,1.76319,1.76298,1.76317,8000000.0
2006-02-09 11:07:00,1.76339,1.76389,1.76339,1.76379,7000000.0
2006-02-09 11:08:00,1.76376,1.76379,1.76363,1.76379,9000000.0
2006-02-09 11:09:00,1.7641,1.76438,1.7641,1.76438,8000000.0
2006-02-09 11:10:00,1.76437,1.76437,1.76392,1.76396,8000000.0
2006-02-09 11:11:00,1.76393,1.76407,1.76388,1.76404,10000000.0
2006-02-09 11:12:00,1.76418,1.76479,1.76418,1.76479,7000000.0
2006-02-09 11:13:00,1.76471,1.76482,1.76445,1.76471,11000000.0
2006-02-09 11:14:00,1.7647,1.76477,1.76461,1.76461,11000000.0
2006-02-09 11:15:00,1.76467,1.76474,1.76459,1.76461,7000000.0
2006-02-09 11:16:00,1.76471,1.76475,1.76458,1.76474,7000000.0
2006-02-09 11:17:00,1.76498,1.7651,1.76493,1.76504,7000000.0
2006-02-09 11:18:00,1.76512,1.76512,1.76486,1.76507,10000000.0
2006-02-09 11:19:00,1.76507,1.76519,1.76506,1.76519,11000000.0
2006-02-09 11:20:00,1.76523,1.76562,1.76516,1.76562,8000000.0
2006-02-09 11:21:00,1.76556,1.76556,1.76502,1.76533,7000000.0
2006-02-09 11:22:00,1.76495,1.76495,1.7647,1.76475,8000000.0
2006-02-09 11:23:00,1.76487,1.76487,1.76459,1.76459,8000000.0
2006-02-09 11:24:00,1.76474,1.76492,1.76472,1.76491,7000000.0
2006-02-09 11:25:00,1.76489,1.76493,1.76474,1.76474,8000000.0
2006-02-09 11:26:00,1.76499,1.76509,1.76493,1.765,11000000.0
2006-02-09 11:27:00,1.76501,1.76501,1.76479,1.76499,8000000.0
2006-02-09 11:28:00,1.76515,1.76516,1.76505,1.76512,7000000.0
2006-02-09 11:29:00,1.76513,1.76513,1.76489,1.76506,8000000.0
2006-02-09 11:30:00,1.76497,1.76598,1.76497,1.76598,7000000.0
2006-02-09 11:31:00,1.76629,1.76629,1.76583,1.76583,11000000.0
2006-02-09 11:32:00,1.76586,1.76586,1.76555,1.76555,11000000.0
2006-02-09 11:33:00,1.76541,1.76543,1.7652,1.76533,7000000.0
2006-02-09 11:34:00,1.76517,1.76553,1.7651,1.76553,7000000.0
2006-02-09 11:35:00,1.76543,1.76543,1.76504,1.76539,10000000.0
2006-02-09 11:36:00,1.76534,1.76534,1.76498,1.76498,8000000.0
2006-02-09 11:37:00,1.76493,1.76528,1.76493,1.76502,8000000.0
2006-02-09 11:38:00,1.76508,1.76508,1.76473,1.76473,9000000.0
2006-02-09 11:39:00,1.7647,1.76495,1.7647,1.76495,9000000.0
2006-02-09 11:40:00,1.7649,1.7649,1.76443,1.76484,11000000.0
2006-02-09 11:41:00,1.76492,1.76501,1.76489,1.76493,11000000.0
2006-02-09 11:42:00,1.76484,1.76497,1.76477,1.76489,11000000.0
2006-02-09 11:43:00,1.76469,1.76477,1.76464,1.76469,7000000.0
2006-02-09 11:44:00,1.76479,1.76486,1.76477,1.76485,7000000.0
2006-02-09 11:45:00,1.76478,1.76498,1.76478,1.76494,11000000.0
2006-02-09 11:46:00,1.76497,1.76502,1.76486,1.76492,7000000.0
2006-02-09 11:47:00,1.76489,1.765,1.76466,1.76466,9000000.0
2006-02-09 11:48:00,1.76457,1.76469,1.76448,1.76468,10000000.0
2006-02-09 11:49:00,1.7647,1.76477,1.7645,1.7645,7000000.0
2006-02-09 11:50:00,1.76453,1.76453,1.76438,1.76438,7000000.0
2006-02-09 11:51:00,1.7645,1.76459,1.76423,1.7645,8000000.0
2006-02-09 11:52:00,1.76453,1.76459,1.76446,1.76448,10000000.0
2006-02-09 11:53:00,1.76452,1.76452,1.76435,1.76444,10000000.0
2006-02-09 11:54:00,1.76434,1.76453,1.76425,1.76453,9000000.0
2006-02-09 11:55:00,1.7646,1.76467,1.7646,1.76465,8000000.0
2006-02-09 11:56:00,1.76455,1.76455,1.76436,1.76439,11000000.0
2006-02-09 11:57:00,1.76456,1.76456,1.76438,1.76438,8000000.0
2006-02-09 11:58:00,1.76446,1.76458,1.76441,1.76458,9000000.0
2006-02-09 11:59:00,1.76458,1.76458,1.76435,1.76435,7000000.0
2006-02-09 12:00:00,1.76443,1.76469,1.76443,1.76469,7000000.0
2006-02-09 12:01:00,1.76472,1.76472,1.7645,1.76455,10000000.0
2006-02-09 12:02:00,1.76447,1.76448,1.76434,1.76442,10000000.0
2006-02-09 12:04:00,1.76437,1.76443,1.76426,1.76443,9000000.0
2006-02-09 12:05:00,1.76453,1.76487,1.7645,1.76487,11000000.0
2006-02-09 12:06:00,1.76486,1.76486,1.76464,1.76464,7000000.0
2006-02-09 12:07:00,1.76475,1.76504,1.76475,1.76499,7000000.0
2006-02-09 12:08:00,1.76527,1.76544,1.76524,1.76537,9000000.0
2006-02-09 12:09:00,1.76565,1.76599,1.76565,1.76576,8000000.0
2006-02-09 12:10:00,1.76543,1.76559,1.76541,1.76541,8000000.0
2006-02-09 12:11:00,1.76507,1.76548,1.76493,1.76548,7000000.0
2006-02-09 12:12:00,1.76591,1.76594,1.76574,1.76574,7000000.0
2006-02-09 12:13:00,1.76584,1.76596,1.76553,1.76561,10000000.0
2006-02-09 12:14:00,1.76576,1.76599,1.76576,1.76589,8000000.0
2006-02-09 12:15:00,1.76525,1.76549,1.76525,1.76545,8000000.0
2006-02-09 12:16:00,1.7653,1.76564,1.7653,1.76564,8000000.0
2006-02-09 12:17:00,1.76563,1.76563,1.76541,1.76559,8000000.0
2006-02-09 12:18:00,1.76581,1.76597,1.7658,1.76596,11000000.0
2006-02-09 12:19:00,1.76578,1.76606,1.76573,1.76606,9000000.0
2006-02-09 12:20:00,1.76633,1.76655,1.7662,1.76655,10000000.0
2006-02-09 12:21:00,1.76658,1.76658,1.76464,1.76464,7000000.0
2006-02-09 12:22:00,1.76623,1.7664,1.76615,1.76625,8000000.0
2006-02-09 12:23:00,1.76618,1.76641,1.76618,1.76627,7000000.0
2006-02-09 12:24:00,1.76643,1.76645,1.76636,1.76636,7000000.0
2006-02-09 12:25:00,1.76672,1.76672,1.76623,1.76633,9000000.0
2006-02-09 12:26:00,1.76629,1.76657,1.76629,1.76651,8000000.0
2006-02-09 12:27:00,1.76657,1.76667,1.76647,1.76659,10000000.0
2006-02-09 12:28:00,1.76661,1.7667,1.76645,1.7667,9000000.0
2006-02-09 12:29:00,1.76681,1.767,1.76653,1.76661,9000000.0
2006-02-09 12:30:00,1.76646,1.76673,1.76641,1.76673,7000000.0
2006-02-09 12:31:00,1.76653,1.76658,1.76633,1.76636,11000000.0
2006-02-09 12:32:00,1.76656,1.76656,1.76634,1.76656,7000000.0
2006-02-09 12:33:00,1.76678,1.76678,1.76643,1.76643,7000000.0
2006-02-09 12:34:00,1.76649,1.76673,1.76649,1.76673,7000000.0
2006-02-09 12:35:00,1.7668,1.76686,1.76673,1.76686,8000000.0
2006-02-09 12:36:00,1.76692,1.76692,1.76672,1.76683,8000000.0
2006-02-09 12:37:00,1.76679,1.76693,1.76679,1.76692,9000000.0
2006-02-09 12:38:00,1.76671,1.76691,1.76663,1.76691,8000000.0
2006-02-09 12:40:00,1.76677,1.76682,1.76662,1.76665,7000000.0
2006-02-09 12:41:00,1.76669,1.76715,1.76669,1.76715,8000000.0
2006-02-09 12:42:00,1.7673,1.76747,1.76729,1.76742,9000000.0
2006-02-09 12:43:00,1.7673,1.7673,1.76709,1.76709,9000000.0
2006-02-09 12:44:00,1.76744,1.76782,1.76744,1.76774,8000000.0
2006-02-09 12:45:00,1.76763,1.76763,1.76717,1.76748,10000000.0
2006-02-09 12:46:00,1.76759,1.7678,1.76748,1.76773,9000000.0
2006-02-09 12:47:00,1.7678,1.7678,1.76751,1.76779,10000000.0
2006-02-09 12:48:00,1.76784,1.76847,1.76784,1.76838,11000000.0
2006-02-09 12:49:00,1.76859,1.76861,1.76797,1.76797,7000000.0
2006-02-09 12:50:00,1.76877,1.76896,1.76865,1.76873,7000000.0
2006-02-09 12:51:00,1.76877,1.76905,1.76877,1.76897,8000000.0
2006-02-09 12:52:00,1.76904,1.76904,1.76863,1.76903,11000000.0
2006-02-09 12:53:00,1.76906,1.76906,1.76893,1.76904,8000000.0
2006-02-09 12:54:00,1.7691,1.76916,1.76901,1.76911,7000000.0
2006-02-09 12:55:00,1.76915,1.76921,1.76902,1.76921,8000000.0
2006-02-09 12:56:00,1.76926,1.76932,1.76918,1.76922,7000000.0
2006-02-09 12:57:00,1.7691,1.76912,1.76892,1.76912,7000000.0
2006-02-09 12:58:00,1.76917,1.76933,1.76917,1.76918,8000000.0
2006-02-09 12:59:00,1.76915,1.76925,1.76907,1.76916,7000000.0
2006-02-09 13:00:00,1.76906,1.76909,1.76899,1.76905,8000000.0
2006-02-09 13:01:00,1.76887,1.76906,1.76887,1.76906,8000000.0
2006-02-09 13:02:00,1.76911,1.76934,1.76906,1.76934,7000000.0
2006-02-09 13:03:00,1.76948,1.77049,1.76948,1.77049,8000000.0
2006-02-09 13:04:00,1.77041,1.7705,1.77038,1.77042,7000000.0
2006-02-09 13:05:00,1.77029,1.77029,1.76973,1.76981,8000000.0
2006-02-09 13:06:00,1.76984,1.76988,1.76967,1.76988,7000000.0
2006-02-09 13:07:00,1.76985,1.7699,1.7697,1.7699,7000000.0
2006-02-09 13:08:00,1.76984,1.76984,1.76967,1.76978,10000000.0
2006-02-09 13:09:00,1.76961,1.76964,1.76934,1.76946,7000000.0
2006-02-09 13:10:00,1.76943,1.76952,1.76929,1.76943,9000000.0
2006-02-09 13:11:00,1.76946,1.76946,1.76914,1.7694,8000000.0
2006-02-09 13:12:00,1.7692,1.76923,1.76875,1.76921,8000000.0
2006-02-09 13:13:00,1.76934,1.77003,1.76934,1.77003,9000000.0
2006-02-09 13:14:00,1.76975,1.76999,1.76959,1.76999,7000000.0
2006-02-09 13:15:00,1.77013,1.77015,1.76998,1.77013,8000000.0
2006-02-09 13:17:00,1.76989,1.77005,1.76981,1.77005,9000000.0
2006-02-09 13:19:00,1.77005,1.77005,1.76982,1.76986,8000000.0
2006-02-09 13:20:00,1.76978,1.76978,1.76955,1.76961,8000000.0
2006-02-09 13:21:00,1.76965,1.7697,1.76957,1.7697,7000000.0
2006-02-09 13:22:00,1.76958,1.76967,1.76933,1.76945,11000000.0
2006-02-09 13:23:00,1.76954,1.76996,1.76954,1.76996,8000000.0
2006-02-09 13:24:00,1.77001,1.77001,1.7698,1.7698,7000000.0
2006-02-09 13:25:00,1.76962,1.76979,1.76953,1.76953,11000000.0
2006-02-09 13:26:00,1.76937,1.76947,1.76931,1.76943,10000000.0
2006-02-09 13:28:00,1.76943,1.7695,1.76941,1.76949,21000000.0
2006-02-09 13:29:00,1.76956,1.76975,1.76956,1.76975,17000000.0
2006-02-09 13:31:00,1.76987,1.77021,1.76987,1.77021,9000000.0
2006-02-09 13:32:00,1.77005,1.77012,1.77,1.77012,14000000.0
2006-02-09 13:33:00,1.77013,1.77013,1.76988,1.76988,14000000.0
2006-02-09 13:34:00,1.76976,1.76986,1.7697,1.76982,31000000.0
2006-02-09 13:35:00,1.77003,1.77036,1.77003,1.77036,17000000.0
2006-02-09 13:36:00,1.77035,1.77035,1.77025,1.77027,24000000.0
2006-02-09 13:37:00,1.77019,1.77019,1.76975,1.7698,10000000.0
2006-02-09 13:38:00,1.76983,1.77012,1.76983,1.7701,18000000.0
2006-02-09 13:39:00,1.77008,1.77008,1.76983,1.76983,15000000.0
2006-02-09 13:40:00,1.76942,1.76942,1.76909,1.76929,29000000.0
2006-02-09 13:41:00,1.7696,1.77013,1.7696,1.77013,13000000.0
2006-02-09 13:42:00,1.77024,1.77037,1.77024,1.77036,5000000.0
2006-02-09 13:43:00,1.77028,1.77028,1.76977,1.76977,10000000.0
2006-02-09 13:44:00,1.76976,1.76984,1.76962,1.76976,26000000.0
2006-02-09 13:45:00,1.76961,1.76979,1.76937,1.76979,22000000.0
2006-02-09 13:46:00,1.76972,1.76985,1.76955,1.76985,19000000.0
2006-02-09 13:47:00,1.76986,1.76986,1.76961,1.76961,17000000.0
2006-02-09 13:48:00,1.76995,1.77019,1.76995,1.77015,22000000.0
2006-02-09 13:49:00,1.77023,1.77072,1.77023,1.77072,24000000.0
2006-02-09 13:50:00,1.77068,1.77083,1.77029,1.77029,15000000.0
2006-02-09 13:51:00,1.77026,1.77041,1.77008,1.77008,22000000.0
2006-02-09 13:52:00,1.76998,1.76998,1.76956,1.76963,32000000.0
2006-02-09 13:53:00,1.76945,1.7696,1.76945,1.76948,28000000.0
2006-02-09 13:54:00,1.76928,1.76948,1.76926,1.76948,31000000.0
2006-02-09 13:55:00,1.76962,1.76962,1.76936,1.76936,20000000.0
2006-02-09 13:56:00,1.76921,1.76921,1.76883,1.76899,24000000.0
2006-02-09 13:57:00,1.76894,1.76934,1.76883,1.76925,34000000.0
2006-02-09 13:58:00,1.76923,1.76941,1.76923,1.76941,16000000.0
2006-02-09 13:59:00,1.76949,1.76949,1.76929,1.76932,30000000.0
2006-02-09 14:00:00,1.7694,1.7697,1.7694,1.7694,39000000.0
2006-02-09 14:01:00,1.76947,1.76947,1.7693,1.76935,30000000.0
2006-02-09 14:02:00,1.76938,1.76956,1.76938,1.76939,19000000.0
2006-02-09 14:03:00,1.76899,1.76899,1.7686,1.76868,23000000.0
2006-02-09 14:04:00,1.76869,1.76898,1.76869,1.76898,33000000.0
2006-02-09 14:05:00,1.76901,1.76907,1.76896,1.76897,28000000.0
2006-02-09 14:06:00,1.76892,1.76893,1.7687,1.76884,31000000.0
2006-02-09 14:07:00,1.76877,1.76885,1.76865,1.76865,31000000.0
2006-02-09 14:08:00,1.76865,1.76874,1.76844,1.76874,27000000.0
2006-02-09 14:09:00,1.76882,1.76883,1.76868,1.76881,27000000.0
2006-02-09 14:10:00,1.76881,1.76945,1.76881,1.76945,24000000.0
2006-02-09 14:11:00,1.76923,1.76923,1.76895,1.76895,21000000.0
2006-02-09 14:12:00,1.76879,1.76916,1.76879,1.76908,22000000.0
2006-02-09 14:13:00,1.76909,1.76926,1.76909,1.76926,13000000.0
2006-02-09 14:14:00,1.76932,1.76965,1.76932,1.76965,21000000.0
2006-02-09 14:15:00,1.76967,1.76967,1.76934,1.76943,25000000.0
2006-02-09 14:16:00,1.76942,1.76969,1.76933,1.76933,26000000.0
2006-02-09 14:17:00,1.7697,1.77019,1.76955,1.77019,32000000.0
2006-02-09 14:18:00,1.76984,1.76984,1.76934,1.76934,27000000.0
2006-02-09 14:19:00,1.76951,1.76982,1.76942,1.7698,35000000.0
2006-02-09 14:20:00,1.76984,1.77015,1.76984,1.7699,32000000.0
2006-02-09 14:21:00,1.76986,1.77002,1.7698,1.77002,39000000.0
2006-02-09 14:22:00,1.7695,1.76974,1.76935,1.76935,22000000.0
2006-02-09 14:23:00,1.76956,1.76971,1.76954,1.76967,40000000.0
2006-02-09 14:24:00,1.76976,1.76976,1.76944,1.7695,10000000.0
2006-02-09 14:25:00,1.76971,1.76979,1.76942,1.76952,35000000.0
2006-02-09 14:26:00,1.7696,1.77004,1.7696,1.77004,18000000.0
2006-02-09 14:27:00,1.77016,1.77038,1.77012,1.77032,28000000.0
2006-02-09 14:28:00,1.77062,1.77071,1.77045,1.77054,21000000.0
2006-02-09 14:29:00,1.77033,1.77061,1.77018,1.77018,16000000.0
2006-02-09 14:30:00,1.76996,1.77008,1.7699,1.76996,25000000.0
2006-02-09 14:31:00,1.76985,1.77,1.76984,1.76999,26000000.0
2006-02-09 14:32:00,1.77023,1.77024,1.77004,1.77004,32000000.0
2006-02-09 14:33:00,1.77021,1.77032,1.77021,1.77027,20000000.0
2006-02-09 14:34:00,1.76999,1.77002,1.76985,1.76988,25000000.0
2006-02-09 14:35:00,1.76956,1.7698,1.76956,1.76956,23000000.0
2006-02-09 14:36:00,1.7698,1.7698,1.76973,1.76979,11000000.0
2006-02-09 14:38:00,1.77014,1.77031,1.77014,1.77016,54000000.0
2006-02-09 14:39:00,1.77028,1.77043,1.77023,1.77043,36000000.0
2006-02-09 14:40:00,1.77004,1.77004,1.76988,1.77,36000000.0
2006-02-09 14:41:00,1.77029,1.7704,1.77012,1.77012,41000000.0
2006-02-09 14:42:00,1.76998,1.77005,1.76994,1.77005,19000000.0
2006-02-09 14:43:00,1.77008,1.77028,1.77008,1.77028,20000000.0
2006-02-09 14:44:00,1.7703,1.7703,1.77019,1.77022,25000000.0
2006-02-09 14:45:00,1.77018,1.77018,1.76995,1.76995,33000000.0
2006-02-09 14:46:00,1.76995,1.77033,1.76995,1.77033,11000000.0
2006-02-09 14:47:00,1.77035,1.77035,1.77019,1.77019,7000000.0
2006-02-09 14:48:00,1.77001,1.77003,1.76991,1.76996,21000000.0
2006-02-09 14:49:00,1.76954,1.7697,1.76932,1.76947,32000000.0
2006-02-09 14:50:00,1.76963,1.76963,1.76943,1.76943,33000000.0
2006-02-09 14:51:00,1.76968,1.76968,1.76947,1.76947,37000000.0
2006-02-09 14:52:00,1.76952,1.76952,1.76931,1.76931,17000000.0
2006-02-09 14:53:00,1.76987,1.76987,1.76979,1.76979,22000000.0
2006-02-09 14:54:00,1.76974,1.7698,1.7697,1.76976,17000000.0
2006-02-09 14:55:00,1.76968,1.76968,1.76958,1.76958,7000000.0
2006-02-09 14:57:00,1.76975,1.77002,1.76975,1.77002,12000000.0
2006-02-09 14:58:00,1.76987,1.77019,1.7697,1.7697,31000000.0
2006-02-09 14:59:00,1.7698,1.76988,1.76973,1.76988,20000000.0
2006-02-09 15:00:00,1.76995,1.77061,1.76995,1.77061,32000000.0
2006-02-09 15:01:00,1.77065,1.77065,1.77018,1.77024,14000000.0
2006-02-09 15:02:00,1.77013,1.7704,1.77003,1.77012,26000000.0
2006-02-09 15:03:00,1.77041,1.77042,1.77032,1.77034,30000000.0
2006-02-09 15:04:00,1.76996,1.76996,1.7693,1.76949,29000000.0
2006-02-09 15:05:00,1.76968,1.76998,1.76968,1.76978,28000000.0
2006-02-09 15:06:00,1.76993,1.76993,1.76971,1.76971,16000000.0
2006-02-09 15:07:00,1.76969,1.76981,1.76955,1.76981,26000000.0
2006-02-09 15:08:00,1.76979,1.76979,1.76955,1.76955,25000000.0
2006-02-09 15:09:00,1.76955,1.76982,1.76955,1.76979,34000000.0
2006-02-09 15:10:00,1.76963,1.76984,1.76963,1.76984,36000000.0
2006-02-09 15:11:00,1.76975,1.76976,1.76941,1.76941,27000000.0
2006-02-09 15:12:00,1.76915,1.76932,1.76915,1.76918,26000000.0
2006-02-09 15:13:00,1.76918,1.76939,1.76918,1.76918,41000000.0
2006-02-09 15:14:00,1.7691,1.76911,1.76902,1.76911,30000000.0
2006-02-09 15:15:00,1.76924,1.76938,1.76924,1.76938,21000000.0
2006-02-09 15:16:00,1.76941,1.76956,1.76939,1.76956,9000000.0
2006-02-09 15:17:00,1.76909,1.76948,1.76909,1.76948,26000000.0
2006-02-09 15:18:00,1.76957,1.76982,1.76957,1.76977,10000000.0
2006-02-09 15:19:00,1.76949,1.76966,1.76949,1.76956,16000000.0
2006-02-09 15:20:00,1.76957,1.76957,1.76911,1.76911,20000000.0
2006-02-09 15:21:00,1.76878,1.76892,1.76878,1.76892,12000000.0
2006-02-09 15:22:00,1.76895,1.76911,1.76892,1.7691,22000000.0
2006-02-09 15:23:00,1.76911,1.76921,1.76911,1.76918,36000000.0
2006-02-09 15:24:00,1.76887,1.76887,1.76869,1.76873,8000000.0
2006-02-09 15:25:00,1.76857,1.76857,1.76843,1.76843,14000000.0
2006-02-09 15:26:00,1.7686,1.7686,1.76853,1.76855,40000000.0
2006-02-09 15:27:00,1.76857,1.76857,1.7685,1.76854,32000000.0
2006-02-09 15:28:00,1.76852,1.76852,1.76815,1.76815,55000000.0
2006-02-09 15:29:00,1.76814,1.76814,1.76612,1.76787,47000000.0
2006-02-09 15:30:00,1.76572,1.76772,1.76521,1.76772,71000000.0
2006-02-09 15:31:00,1.76833,1.76851,1.76833,1.76851,58000000.0
2006-02-09 15:32:00,1.76871,1.76879,1.76858,1.76858,25000000.0
2006-02-09 15:33:00,1.76847,1.76847,1.76822,1.76822,32000000.0
2006-02-09 15:34:00,1.76821,1.76821,1.76799,1.76806,22000000.0
2006-02-09 15:35:00,1.76812,1.76819,1.76785,1.76819,30000000.0
2006-02-09 15:36:00,1.76823,1.76842,1.76793,1.76842,23000000.0
2006-02-09 15:37:00,1.76813,1.76813,1.76728,1.76728,24000000.0
2006-02-09 15:38:00,1.76716,1.76739,1.76713,1.76739,61000000.0
2006-02-09 15:39:00,1.76748,1.76776,1.76742,1.76775,40000000.0
2006-02-09 15:40:00,1.76777,1.76777,1.76743,1.76743,37000000.0
2006-02-09 15:41:00,1.76749,1.76757,1.76726,1.7675,43000000.0
2006-02-09 15:42:00,1.7675,1.76783,1.7675,1.76783,41000000.0
2006-02-09 15:43:00,1.76802,1.76819,1.7678,1.76798,30000000.0
2006-02-09 15:44:00,1.76788,1.76802,1.76782,1.76802,29000000.0
2006-02-09 15:45:00,1.76805,1.7681,1.76777,1.76789,36000000.0
2006-02-09 15:46:00,1.76763,1.76779,1.76749,1.76779,24000000.0
2006-02-09 15:47:00,1.76789,1.76805,1.76768,1.76768,31000000.0
2006-02-09 15:48:00,1.76757,1.7676,1.76734,1.7676,33000000.0
2006-02-09 15:49:00,1.76773,1.76786,1.76773,1.76786,25000000.0
2006-02-09 15:50:00,1.76799,1.76806,1.76796,1.76796,11000000.0
2006-02-09 15:51:00,1.76792,1.76792,1.76758,1.76779,37000000.0
2006-02-09 15:52:00,1.76774,1.76776,1.76763,1.76763,23000000.0
2006-02-09 15:53:00,1.76767,1.76769,1.76763,1.76765,15000000.0
2006-02-09 15:54:00,1.76756,1.76756,1.76724,1.76724,26000000.0
2006-02-09 15:55:00,1.76743,1.76746,1.76737,1.76744,33000000.0
2006-02-09 15:56:00,1.76729,1.7675,1.76729,1.7675,6000000.0
2006-02-09 15:57:00,1.76742,1.76747,1.76737,1.7674,34000000.0
2006-02-09 15:58:00,1.76738,1.76752,1.76735,1.76752,24000000.0
2006-02-09 15:59:00,1.76747,1.76757,1.76732,1.76752,23000000.0
2006-02-09 16:00:00,1.76754,1.76758,1.76737,1.76749,51000000.0
2006-02-09 16:01:00,1.76774,1.76775,1.76752,1.76752,31000000.0
2006-02-09 16:02:00,1.7675,1.76753,1.76737,1.76749,29000000.0
2006-02-09 16:03:00,1.76743,1.76753,1.7674,1.76743,51000000.0
2006-02-09 16:04:00,1.76754,1.76754,1.76746,1.76754,38000000.0
2006-02-09 16:05:00,1.76746,1.76746,1.76734,1.76742,37000000.0
2006-02-09 16:06:00,1.76728,1.76768,1.76723,1.76768,33000000.0
2006-02-09 16:07:00,1.76775,1.76786,1.7677,1.7677,37000000.0
2006-02-09 16:08:00,1.76767,1.76807,1.76762,1.76807,37000000.0
2006-02-09 16:09:00,1.76818,1.76856,1.76818,1.76856,44000000.0
2006-02-09 16:10:00,1.76823,1.76851,1.76823,1.76847,41000000.0
2006-02-09 16:11:00,1.76845,1.76846,1.7682,1.7682,27000000.0
2006-02-09 16:12:00,1.76812,1.76812,1.76784,1.76784,22000000.0
2006-02-09 16:13:00,1.76816,1.76847,1.76816,1.76847,38000000.0
2006-02-09 16:14:00,1.76832,1.76838,1.76827,1.76827,41000000.0
2006-02-09 16:15:00,1.76831,1.76837,1.76792,1.76792,42000000.0
2006-02-09 16:16:00,1.76771,1.76771,1.76741,1.76748,45000000.0
2006-02-09 16:17:00,1.76769,1.76774,1.76749,1.76749,22000000.0
2006-02-09 16:19:00,1.76751,1.76755,1.76745,1.76745,27000000.0
2006-02-09 16:20:00,1.76744,1.76744,1.76727,1.76727,52000000.0
2006-02-09 16:21:00,1.76755,1.76787,1.76754,1.76776,37000000.0
2006-02-09 16:22:00,1.7675,1.76819,1.7675,1.76819,50000000.0
2006-02-09 16:23:00,1.76796,1.76798,1.76773,1.76781,48000000.0
2006-02-09 16:24:00,1.76775,1.76783,1.76775,1.76783,44000000.0
2006-02-09 16:25:00,1.76781,1.76781,1.76766,1.76773,28000000.0
2006-02-09 16:26:00,1.76767,1.7677,1.7676,1.7676,41000000.0
2006-02-09 16:27:00,1.76755,1.76764,1.76753,1.76764,46000000.0
2006-02-09 16:28:00,1.76776,1.76786,1.76766,1.76786,34000000.0
2006-02-09 16:29:00,1.76782,1.76786,1.7677,1.76773,24000000.0
2006-02-09 16:30:00,1.76746,1.76752,1.76735,1.76752,43000000.0
2006-02-09 16:31:00,1.76738,1.76744,1.76724,1.76738,36000000.0
2006-02-09 16:32:00,1.7673,1.76746,1.76721,1.76742,34000000.0
2006-02-09 16:33:00,1.76739,1.76739,1.76709,1.76726,41000000.0
2006-02-09 16:34:00,1.76743,1.76745,1.7673,1.76732,29000000.0
2006-02-09 16:35:00,1.76753,1.76814,1.76751,1.76814,53000000.0
2006-02-09 16:36:00,1.76861,1.7688,1.76845,1.76847,43000000.0
2006-02-09 16:37:00,1.76837,1.76837,1.76817,1.76819,56000000.0
2006-02-09 16:38:00,1.76829,1.76836,1.76811,1.76836,34000000.0
2006-02-09 16:39:00,1.76835,1.76838,1.76827,1.76838,43000000.0
2006-02-09 16:40:00,1.76839,1.76843,1.76804,1.76843,63000000.0
2006-02-09 16:41:00,1.76866,1.76874,1.76846,1.76858,44000000.0
2006-02-09 16:42:00,1.76848,1.76856,1.76828,1.76856,57000000.0
2006-02-09 16:43:00,1.76842,1.76844,1.76809,1.76809,20000000.0
2006-02-09 16:44:00,1.76807,1.76825,1.76796,1.76818,34000000.0
2006-02-09 16:45:00,1.76833,1.76856,1.76831,1.76856,41000000.0
2006-02-09 16:46:00,1.76855,1.76855,1.7682,1.76822,59000000.0
2006-02-09 16:47:00,1.76819,1.76837,1.76811,1.76837,55000000.0
2006-02-09 16:48:00,1.76798,1.7684,1.76798,1.7684,46000000.0
2006-02-09 16:49:00,1.7682,1.76835,1.76804,1.76824,35000000.0
2006-02-09 16:50:00,1.76827,1.76827,1.76796,1.76819,45000000.0
2006-02-09 16:51:00,1.76818,1.76822,1.76794,1.76822,30000000.0
2006-02-09 16:52:00,1.76822,1.76822,1.76774,1.76774,30000000.0
2006-02-09 16:53:00,1.76764,1.76781,1.76764,1.7678,19000000.0
2006-02-09 16:54:00,1.76747,1.76764,1.76747,1.76754,18000000.0
2006-02-09 16:55:00,1.76714,1.76736,1.76714,1.76732,40000000.0
2006-02-09 16:56:00,1.76746,1.76746,1.76673,1.76673,37000000.0
2006-02-09 16:57:00,1.7665,1.76654,1.76629,1.76654,17000000.0
2006-02-09 16:58:00,1.76693,1.76723,1.76693,1.76723,45000000.0
2006-02-09 16:59:00,1.76737,1.76737,1.76669,1.76669,39000000.0
2006-02-09 17:00:00,1.76672,1.76707,1.76669,1.76676,47000000.0
2006-02-09 17:01:00,1.767,1.76716,1.76674,1.76705,26000000.0
2006-02-09 17:02:00,1.76702,1.76717,1.76692,1.76713,33000000.0
2006-02-09 17:03:00,1.76697,1.76702,1.76659,1.76682,33000000.0
2006-02-09 17:04:00,1.76665,1.76665,1.76609,1.76609,37000000.0
2006-02-09 17:05:00,1.76654,1.76662,1.76622,1.76622,35000000.0
2006-02-09 17:06:00,1.76572,1.76572,1.76527,1.76561,46000000.0
2006-02-09 17:07:00,1.76543,1.76543,1.76515,1.76515,33000000.0
2006-02-09 17:08:00,1.76513,1.76513,1.76483,1.76484,45000000.0
2006-02-09 17:09:00,1.76488,1.76507,1.76488,1.76502,47000000.0
2006-02-09 17:10:00,1.7652,1.7652,1.76466,1.76466,6000000.0
2006-02-09 17:11:00,1.76442,1.76481,1.76438,1.76481,44000000.0
2006-02-09 17:12:00,1.76498,1.76498,1.76458,1.76461,23000000.0
2006-02-09 17:13:00,1.7648,1.7648,1.76458,1.76464,35000000.0
2006-02-09 17:14:00,1.76454,1.76454,1.76419,1.76419,27000000.0
2006-02-09 17:15:00,1.76423,1.76444,1.76416,1.76444,26000000.0
2006-02-09 17:16:00,1.76441,1.76441,1.7639,1.7639,27000000.0
2006-02-09 17:17:00,1.76366,1.76372,1.76353,1.76372,38000000.0
2006-02-09 17:18:00,1.76378,1.76381,1.76362,1.76381,29000000.0
2006-02-09 17:19:00,1.76374,1.76376,1.76359,1.76367,19000000.0
2006-02-09 17:20:00,1.76357,1.76372,1.76316,1.76316,29000000.0
2006-02-09 17:21:00,1.76325,1.76326,1.76277,1.76277,26000000.0
2006-02-09 17:22:00,1.76262,1.76302,1.76262,1.76302,30000000.0
2006-02-09 17:23:00,1.76321,1.76337,1.7632,1.76333,32000000.0
2006-02-09 17:24:00,1.76336,1.76342,1.76327,1.76332,23000000.0
2006-02-09 17:25:00,1.76312,1.76323,1.76291,1.76323,20000000.0
2006-02-09 17:26:00,1.76334,1.76345,1.76329,1.76335,18000000.0
2006-02-09 17:27:00,1.76345,1.76345,1.7632,1.7633,44000000.0
2006-02-09 17:28:00,1.76319,1.76327,1.763,1.76306,39000000.0
2006-02-09 17:29:00,1.76372,1.76383,1.76365,1.76383,36000000.0
2006-02-09 17:30:00,1.7639,1.76393,1.76363,1.76363,61000000.0
2006-02-09 17:31:00,1.76334,1.7636,1.7633,1.7636,62000000.0
2006-02-09 17:32:00,1.76367,1.76384,1.76367,1.76382,54000000.0
2006-02-09 17:33:00,1.76385,1.76387,1.76363,1.76376,64000000.0
2006-02-09 17:34:00,1.7638,1.76383,1.76366,1.76383,60000000.0
2006-02-09 17:35:00,1.76377,1.76383,1.76344,1.76373,43000000.0
2006-02-09 17:36:00,1.76369,1.76375,1.76357,1.76357,58000000.0
2006-02-09 17:37:00,1.76386,1.76394,1.76379,1.76379,47000000.0
2006-02-09 17:38:00,1.76373,1.76393,1.76373,1.76387,44000000.0
2006-02-09 17:39:00,1.76384,1.7639,1.76375,1.76375,41000000.0
2006-02-09 17:40:00,1.76407,1.76407,1.76384,1.76384,59000000.0
2006-02-09 17:41:00,1.76377,1.76415,1.76374,1.76395,50000000.0
2006-02-09 17:42:00,1.76394,1.764,1.76379,1.76391,37000000.0
2006-02-09 17:43:00,1.76403,1.76427,1.76398,1.76398,33000000.0
2006-02-09 17:44:00,1.76389,1.764,1.76381,1.76399,46000000.0
2006-02-09 17:45:00,1.76396,1.76396,1.76387,1.76387,49000000.0
2006-02-09 17:46:00,1.76417,1.7643,1.76416,1.76426,56000000.0
2006-02-09 17:47:00,1.76417,1.76424,1.76396,1.76396,65000000.0
2006-02-09 17:48:00,1.76389,1.76407,1.76383,1.76386,61000000.0
2006-02-09 17:49:00,1.76371,1.76403,1.76371,1.76386,72000000.0
2006-02-09 17:50:00,1.76401,1.76405,1.76376,1.76405,53000000.0
2006-02-09 17:51:00,1.76413,1.76419,1.76406,1.76412,54000000.0
2006-02-09 17:53:00,1.76408,1.76408,1.76384,1.76396,42000000.0
2006-02-09 17:54:00,1.76395,1.76437,1.76391,1.76437,32000000.0
2006-02-09 17:55:00,1.76467,1.76475,1.76435,1.76442,32000000.0
2006-02-09 17:56:00,1.76443,1.76459,1.76438,1.76459,47000000.0
2006-02-09 17:57:00,1.7647,1.7647,1.76413,1.76413,34000000.0
2006-02-09 17:58:00,1.76398,1.764,1.76392,1.764,44000000.0
2006-02-09 17:59:00,1.76393,1.76409,1.76381,1.76391,39000000.0
2006-02-09 18:00:00,1.76389,1.76429,1.76389,1.76429,32000000.0
2006-02-09 18:01:00,1.76444,1.76454,1.76443,1.76454,52000000.0
2006-02-09 18:02:00,1.7644,1.76446,1.76435,1.76446,30000000.0
2006-02-09 18:03:00,1.76467,1.76491,1.76467,1.76487,38000000.0
2006-02-09 18:04:00,1.76494,1.76494,1.76414,1.76414,38000000.0
2006-02-09 18:05:00,1.76411,1.76445,1.76411,1.76445,36000000.0
2006-02-09 18:06:00,1.76471,1.76492,1.76468,1.76468,32000000.0
2006-02-09 18:07:00,1.76446,1.76454,1.76429,1.76429,38000000.0
2006-02-09 18:08:00,1.76425,1.76427,1.76411,1.76427,56000000.0
2006-02-09 18:09:00,1.76423,1.76434,1.76417,1.76429,34000000.0
2006-02-09 18:10:00,1.76418,1.76421,1.76402,1.76408,26000000.0
2006-02-09 18:11:00,1.76416,1.76423,1.76402,1.76412,34000000.0
2006-02-09 18:12:00,1.7645,1.76512,1.7645,1.76512,24000000.0
2006-02-09 18:13:00,1.76528,1.76544,1.76516,1.76516,30000000.0
2006-02-09 18:14:00,1.7652,1.76532,1.76517,1.76524,22000000.0
2006-02-09 18:15:00,1.76528,1.76531,1.76522,1.76526,21000000.0
2006-02-09 18:16:00,1.76511,1.76517,1.76489,1.76494,66000000.0
2006-02-09 18:17:00,1.76473,1.76473,1.76449,1.76464,60000000.0
2006-02-09 18:18:00,1.76456,1.76456,1.76433,1.7645,33000000.0
2006-02-09 18:19:00,1.76448,1.76458,1.76436,1.76454,46000000.0
2006-02-09 18:20:00,1.76439,1.76452,1.76435,1.76449,61000000.0
2006-02-09 18:21:00,1.7645,1.7645,1.76443,1.76444,37000000.0
2006-02-09 18:22:00,1.76442,1.76448,1.76432,1.76432,49000000.0
2006-02-09 18:23:00,1.76428,1.76437,1.76415,1.76421,34000000.0
2006-02-09 18:24:00,1.76401,1.76478,1.76401,1.76478,47000000.0
2006-02-09 18:25:00,1.76486,1.76486,1.76464,1.76474,31000000.0
2006-02-09 18:26:00,1.76473,1.76473,1.76465,1.76465,43000000.0
2006-02-09 18:27:00,1.76475,1.76483,1.76473,1.76481,35000000.0
2006-02-09 18:28:00,1.76494,1.76517,1.76494,1.76509,18000000.0
2006-02-09 18:29:00,1.76505,1.76528,1.76505,1.76516,24000000.0
2006-02-09 18:30:00,1.76536,1.76549,1.7648,1.7648,32000000.0
2006-02-09 18:31:00,1.76479,1.76484,1.76472,1.76475,46000000.0
2006-02-09 18:32:00,1.76475,1.76501,1.76469,1.76491,55000000.0
2006-02-09 18:33:00,1.76492,1.76492,1.76458,1.76458,29000000.0
2006-02-09 18:34:00,1.76432,1.76434,1.76421,1.76433,32000000.0
2006-02-09 18:35:00,1.76414,1.76416,1.76363,1.76363,47000000.0
2006-02-09 18:36:00,1.76367,1.76382,1.7636,1.76378,65000000.0
2006-02-09 18:37:00,1.76377,1.76382,1.76349,1.76377,63000000.0
2006-02-09 18:38:00,1.76398,1.76402,1.76378,1.76378,61000000.0
2006-02-09 18:39:00,1.76383,1.76459,1.76383,1.76449,37000000.0
2006-02-09 18:40:00,1.7646,1.7646,1.76431,1.76446,52000000.0
2006-02-09 18:41:00,1.76438,1.76439,1.76405,1.76417,68000000.0
2006-02-09 18:42:00,1.76421,1.76445,1.76421,1.76444,40000000.0
2006-02-09 18:43:00,1.76453,1.76462,1.76453,1.76458,39000000.0
2006-02-09 18:44:00,1.76455,1.76456,1.76447,1.76447,33000000.0
2006-02-09 18:45:00,1.76426,1.76426,1.76399,1.76399,57000000.0
2006-02-09 18:46:00,1.76376,1.76408,1.76376,1.76397,61000000.0
2006-02-09 18:47:00,1.76404,1.76463,1.76404,1.76444,41000000.0
2006-02-09 18:48:00,1.76443,1.76444,1.76436,1.76442,26000000.0
2006-02-09 18:49:00,1.76452,1.76474,1.76447,1.76466,31000000.0
2006-02-09 18:50:00,1.76468,1.76469,1.76455,1.76469,37000000.0
2006-02-09 18:51:00,1.76466,1.7648,1.76466,1.76467,17000000.0
2006-02-09 18:52:00,1.76478,1.76482,1.76464,1.76482,33000000.0
2006-02-09 18:53:00,1.76465,1.76494,1.76462,1.76486,31000000.0
2006-02-09 18:54:00,1.76472,1.7648,1.76448,1.76458,11000000.0
2006-02-09 18:55:00,1.76441,1.76467,1.76425,1.76459,22000000.0
2006-02-09 18:56:00,1.76465,1.76472,1.76451,1.76463,16000000.0
2006-02-09 18:58:00,1.76481,1.76507,1.76481,1.76507,19000000.0
2006-02-09 18:59:00,1.76515,1.76515,1.76473,1.76488,26000000.0
2006-02-09 19:00:00,1.7649,1.76494,1.76473,1.76478,12000000.0
2006-02-09 19:01:00,1.76478,1.76512,1.76478,1.76498,18000000.0
2006-02-09 19:02:00,1.76506,1.76521,1.76501,1.76521,23000000.0
2006-02-09 19:03:00,1.76529,1.7654,1.76518,1.76518,21000000.0
2006-02-09 19:04:00,1.7653,1.76545,1.76529,1.76544,55000000.0
2006-02-09 19:05:00,1.7654,1.76542,1.76521,1.76542,42000000.0
2006-02-09 19:06:00,1.76533,1.76546,1.76522,1.76535,63000000.0
2006-02-09 19:08:00,1.76541,1.76555,1.76541,1.76551,32000000.0
2006-02-09 19:09:00,1.76561,1.76569,1.76542,1.76553,56000000.0
2006-02-09 19:10:00,1.76553,1.76563,1.76528,1.7655,27000000.0
2006-02-09 19:11:00,1.76529,1.76539,1.76508,1.76508,36000000.0
2006-02-09 19:13:00,1.76493,1.76493,1.76484,1.76484,23000000.0
2006-02-09 19:14:00,1.76466,1.76466,1.76432,1.76432,37000000.0
2006-02-09 19:15:00,1.76433,1.7644,1.76424,1.7644,17000000.0
2006-02-09 19:17:00,1.7644,1.7644,1.76429,1.76429,17000000.0
2006-02-09 19:18:00,1.7642,1.76421,1.76414,1.76417,30000000.0
2006-02-09 19:19:00,1.76402,1.76446,1.76402,1.76425,36000000.0
2006-02-09 19:20:00,1.76446,1.76446,1.7642,1.76446,23000000.0
2006-02-09 19:21:00,1.76473,1.76481,1.76465,1.76481,21000000.0
2006-02-09 19:22:00,1.76496,1.76522,1.76467,1.76467,25000000.0
2006-02-09 19:23:00,1.76498,1.76508,1.76496,1.76507,12000000.0
2006-02-09 19:24:00,1.76521,1.76528,1.76505,1.76525,39000000.0
2006-02-09 19:25:00,1.76495,1.76505,1.76485,1.76489,49000000.0
2006-02-09 19:26:00,1.7651,1.7651,1.76497,1.76505,48000000.0
2006-02-09 19:27:00,1.76508,1.76518,1.76502,1.76515,51000000.0
2006-02-09 19:28:00,1.76522,1.76534,1.76497,1.76497,40000000.0
2006-02-09 19:29:00,1.76487,1.765,1.76471,1.76479,28000000.0
2006-02-09 19:32:00,1.76469,1.76469,1.7643,1.76441,31000000.0
2006-02-09 19:33:00,1.76446,1.76491,1.76446,1.76489,14000000.0
2006-02-09 19:34:00,1.76498,1.76498,1.76463,1.76489,49000000.0
2006-02-09 19:35:00,1.76485,1.76488,1.76472,1.76474,28000000.0
2006-02-09 19:36:00,1.76466,1.76471,1.76456,1.76456,16000000.0
2006-02-09 19:37:00,1.76457,1.76465,1.76446,1.76465,26000000.0
2006-02-09 19:38:00,1.76471,1.76494,1.76471,1.76491,8000000.0
2006-02-09 19:39:00,1.76506,1.76506,1.76473,1.76473,13000000.0
2006-02-09 19:40:00,1.76394,1.76402,1.76371,1.76371,16000000.0
2006-02-09 19:41:00,1.76402,1.76402,1.76388,1.76401,17000000.0
2006-02-09 19:42:00,1.76394,1.76417,1.7639,1.76417,19000000.0
2006-02-09 19:43:00,1.76413,1.76415,1.76406,1.76407,21000000.0
2006-02-09 19:44:00,1.76405,1.76409,1.76397,1.76397,21000000.0
2006-02-09 19:46:00,1.76369,1.76388,1.76347,1.76352,18000000.0
2006-02-09 19:47:00,1.76325,1.76354,1.76325,1.76353,22000000.0
2006-02-09 19:48:00,1.76368,1.76374,1.76362,1.76372,18000000.0
2006-02-09 19:49:00,1.7637,1.7637,1.76354,1.76358,27000000.0
2006-02-09 19:50:00,1.76353,1.76359,1.76351,1.76358,23000000.0
2006-02-09 19:51:00,1.76327,1.76327,1.76138,1.76322,7000000.0
2006-02-09 19:52:00,1.76292,1.76321,1.76292,1.76304,15000000.0
2006-02-09 19:53:00,1.76332,1.76398,1.76332,1.76397,21000000.0
2006-02-09 19:54:00,1.76398,1.76398,1.7637,1.7637,9000000.0
2006-02-09 19:55:00,1.76367,1.76382,1.76346,1.76381,30000000.0
2006-02-09 19:56:00,1.76368,1.76391,1.76366,1.76391,20000000.0
2006-02-09 19:57:00,1.76382,1.76429,1.76355,1.76429,12000000.0
2006-02-09 19:58:00,1.76412,1.76412,1.76374,1.76374,13000000.0
2006-02-09 19:59:00,1.76371,1.76431,1.76371,1.76431,31000000.0
2006-02-09 20:00:00,1.76447,1.76478,1.76447,1.76461,23000000.0
2006-02-09 20:01:00,1.76451,1.76462,1.76431,1.76462,13000000.0
2006-02-09 20:02:00,1.76485,1.76516,1.76485,1.76503,20000000.0
2006-02-09 20:03:00,1.76486,1.76486,1.7644,1.7644,18000000.0
2006-02-09 20:04:00,1.764,1.76416,1.7638,1.76404,27000000.0
2006-02-09 20:05:00,1.76392,1.76404,1.76382,1.76404,23000000.0
2006-02-09 20:06:00,1.76406,1.76435,1.76406,1.76424,13000000.0
2006-02-09 20:07:00,1.76385,1.76417,1.76385,1.76395,29000000.0
2006-02-09 20:08:00,1.76401,1.76415,1.76376,1.76376,15000000.0
2006-02-09 20:09:00,1.76362,1.76362,1.76329,1.76344,17000000.0
2006-02-09 20:10:00,1.76356,1.76403,1.76356,1.76398,8000000.0
2006-02-09 20:11:00,1.76389,1.76392,1.76346,1.76366,10000000.0
2006-02-09 20:12:00,1.76377,1.7639,1.76376,1.76387,15000000.0
2006-02-09 20:13:00,1.76361,1.76361,1.76329,1.76359,17000000.0
2006-02-09 20:14:00,1.76342,1.76383,1.76339,1.76383,15000000.0
2006-02-09 20:15:00,1.76401,1.76401,1.76375,1.76381,10000000.0
2006-02-09 20:16:00,1.7638,1.76383,1.76367,1.76372,22000000.0
2006-02-09 20:17:00,1.76367,1.76368,1.76299,1.76319,7000000.0
2006-02-09 20:18:00,1.76322,1.7633,1.76314,1.76314,24000000.0
2006-02-09 20:19:00,1.76323,1.76331,1.76311,1.76311,9000000.0
2006-02-09 20:20:00,1.76271,1.76274,1.76228,1.76243,14000000.0
2006-02-09 20:21:00,1.76268,1.76274,1.76266,1.76274,7000000.0
2006-02-09 20:22:00,1.76289,1.76299,1.7626,1.7626,12000000.0
2006-02-09 20:23:00,1.76247,1.76256,1.7624,1.7624,8000000.0
2006-02-09 20:24:00,1.76249,1.76275,1.76249,1.76258,15000000.0
2006-02-09 20:25:00,1.76266,1.76275,1.76254,1.76266,16000000.0
2006-02-09 20:26:00,1.76276,1.76292,1.76262,1.76268,22000000.0
2006-02-09 20:27:00,1.76233,1.76252,1.76232,1.76252,11000000.0
2006-02-09 20:28:00,1.76269,1.76289,1.76269,1.76281,7000000.0
2006-02-09 20:29:00,1.76268,1.76279,1.76266,1.76267,20000000.0
2006-02-09 20:30:00,1.76265,1.76285,1.76263,1.76269,27000000.0
2006-02-09 20:31:00,1.76277,1.76277,1.76265,1.76265,4000000.0
2006-02-09 20:32:00,1.76251,1.76262,1.7625,1.76256,20000000.0
2006-02-09 20:33:00,1.76268,1.76268,1.7624,1.76253,14000000.0
2006-02-09 20:34:00,1.76251,1.76251,1.76229,1.76237,28000000.0
2006-02-09 20:35:00,1.76232,1.76249,1.76231,1.76239,23000000.0
2006-02-09 20:36:00,1.76249,1.76249,1.76241,1.76249,11000000.0
2006-02-09 20:39:00,1.76252,1.76257,1.76249,1.76252,9000000.0
2006-02-09 20:40:00,1.76276,1.76287,1.76272,1.76272,8000000.0
2006-02-09 20:42:00,1.76271,1.76288,1.76266,1.76266,15000000.0
2006-02-09 20:43:00,1.76274,1.76279,1.76274,1.76279,12000000.0
2006-02-09 20:45:00,1.76295,1.76324,1.76295,1.76324,12000000.0
2006-02-09 20:46:00,1.76349,1.76386,1.76349,1.76377,9000000.0
2006-02-09 20:47:00,1.76381,1.76393,1.76379,1.76391,11000000.0
2006-02-09 20:48:00,1.76374,1.76374,1.76357,1.76361,11000000.0
2006-02-09 20:49:00,1.76375,1.7638,1.76371,1.76377,18000000.0
2006-02-09 20:50:00,1.76369,1.76385,1.76369,1.76385,7000000.0
2006-02-09 20:51:00,1.76387,1.76387,1.76375,1.7638,18000000.0
2006-02-09 20:52:00,1.76375,1.76381,1.76374,1.76377,15000000.0
2006-02-09 20:53:00,1.76377,1.76379,1.76372,1.76374,8000000.0
2006-02-09 20:54:00,1.76368,1.76385,1.76368,1.76385,10000000.0
2006-02-09 20:55:00,1.76371,1.7638,1.76363,1.76372,5000000.0
2006-02-09 20:56:00,1.76376,1.76379,1.76373,1.76379,8000000.0
2006-02-09 20:57:00,1.76374,1.76383,1.76371,1.76379,18000000.0
2006-02-09 20:58:00,1.76387,1.76387,1.76358,1.76368,14000000.0
2006-02-09 20:59:00,1.76365,1.76374,1.76365,1.76367,8000000.0
2006-02-09 21:00:00,1.76369,1.76369,1.76348,1.7635,7000000.0
2006-02-09 21:01:00,1.76357,1.76369,1.76357,1.76368,16000000.0
2006-02-09 21:02:00,1.76359,1.76372,1.76352,1.76371,8000000.0
2006-02-09 21:03:00,1.76351,1.76351,1.76332,1.76332,13000000.0
2006-02-09 21:05:00,1.76334,1.76334,1.76319,1.76322,11000000.0
2006-02-09 21:06:00,1.76327,1.7633,1.76324,1.76327,8000000.0
2006-02-09 21:07:00,1.76323,1.76338,1.76323,1.76332,7000000.0
2006-02-09 21:08:00,1.76344,1.76367,1.76344,1.76361,11000000.0
2006-02-09 21:09:00,1.76378,1.76403,1.76378,1.76403,9000000.0
2006-02-09 21:10:00,1.76412,1.76418,1.764,1.76418,10000000.0
2006-02-09 21:11:00,1.76414,1.76432,1.76414,1.76426,8000000.0
2006-02-09 21:12:00,1.76431,1.7645,1.76263,1.76263,10000000.0
2006-02-09 21:13:00,1.76452,1.76467,1.76452,1.76467,8000000.0
2006-02-09 21:14:00,1.7647,1.7647,1.76457,1.76457,7000000.0
2006-02-09 21:15:00,1.76447,1.76447,1.76436,1.76436,11000000.0
2006-02-09 21:16:00,1.76438,1.76446,1.76438,1.76442,9000000.0
2006-02-09 21:17:00,1.7645,1.76464,1.76442,1.76442,7000000.0
2006-02-09 21:19:00,1.76421,1.76423,1.76403,1.7641,8000000.0
2006-02-09 21:20:00,1.76416,1.76421,1.76411,1.76413,12000000.0
2006-02-09 21:21:00,1.76385,1.76385,1.76362,1.76371,8000000.0
2006-02-09 21:22:00,1.76371,1.76371,1.7635,1.7635,7000000.0
2006-02-09 21:23:00,1.7635,1.76369,1.76345,1.76369,10000000.0
2006-02-09 21:24:00,1.76373,1.76377,1.76359,1.76375,11000000.0
2006-02-09 21:25:00,1.7639,1.76413,1.76384,1.76413,6000000.0
2006-02-09 21:26:00,1.76433,1.7645,1.76433,1.7644,5000000.0
2006-02-09 21:27:00,1.76448,1.76465,1.76448,1.76465,6000000.0
2006-02-09 21:28:00,1.76462,1.76467,1.7645,1.76452,20000000.0
2006-02-09 21:29:00,1.7643,1.7643,1.7641,1.76426,8000000.0
2006-02-09 21:30:00,1.76421,1.76424,1.76419,1.76424,9000000.0
2006-02-09 21:31:00,1.76418,1.76418,1.76407,1.76412,4000000.0
2006-02-09 21:32:00,1.76412,1.76414,1.76394,1.76406,7000000.0
2006-02-09 21:33:00,1.76418,1.7642,1.76407,1.76414,6000000.0
2006-02-09 21:34:00,1.76421,1.76467,1.76421,1.76467,10000000.0
2006-02-09 21:35:00,1.76481,1.76481,1.76467,1.7648,11000000.0
2006-02-09 21:36:00,1.76481,1.76481,1.76465,1.76469,11000000.0
2006-02-09 21:37:00,1.76468,1.76468,1.7645,1.76461,11000000.0
2006-02-09 21:38:00,1.76456,1.76475,1.76435,1.76435,26000000.0
2006-02-09 21:39:00,1.76436,1.76438,1.76423,1.76432,18000000.0
2006-02-09 21:40:00,1.76431,1.76437,1.76425,1.76431,12000000.0
2006-02-09 21:41:00,1.76435,1.76439,1.76413,1.7643,7000000.0
2006-02-09 21:42:00,1.76427,1.76427,1.76399,1.76399,7000000.0
2006-02-09 21:43:00,1.76396,1.76399,1.76388,1.76391,11000000.0
2006-02-09 21:45:00,1.76375,1.76385,1.76375,1.76384,7000000.0
2006-02-09 21:46:00,1.76377,1.76377,1.76367,1.76377,7000000.0
2006-02-09 21:47:00,1.76381,1.76403,1.76381,1.76397,5000000.0
2006-02-09 21:48:00,1.76411,1.76412,1.76404,1.76404,7000000.0
2006-02-09 21:49:00,1.76396,1.76396,1.76386,1.76386,8000000.0
2006-02-09 21:50:00,1.7639,1.7639,1.76382,1.76388,10000000.0
2006-02-09 21:51:00,1.76388,1.76394,1.76388,1.7639,7000000.0
2006-02-09 21:52:00,1.76384,1.76386,1.76368,1.76383,7000000.0
2006-02-09 21:53:00,1.76384,1.76396,1.76377,1.76377,8000000.0
2006-02-09 21:54:00,1.76392,1.76392,1.76377,1.76377,9000000.0
2006-02-09 21:55:00,1.76376,1.7638,1.7637,1.76375,11000000.0
2006-02-09 21:56:00,1.76385,1.76386,1.76382,1.76382,6000000.0
2006-02-09 21:57:00,1.76364,1.76385,1.76364,1.76385,13000000.0
2006-02-09 21:58:00,1.76394,1.76398,1.76384,1.76385,6000000.0
2006-02-09 21:59:00,1.76374,1.76379,1.76363,1.76364,25000000.0
2006-02-09 22:00:00,1.76389,1.76398,1.76384,1.76386,12000000.0
2006-02-09 22:02:00,1.76367,1.76367,1.76362,1.76366,11000000.0
2006-02-09 22:03:00,1.76364,1.76369,1.76354,1.76354,9000000.0
2006-02-09 22:04:00,1.76353,1.76365,1.76343,1.76343,11000000.0
2006-02-09 22:05:00,1.76364,1.76377,1.76361,1.76377,5000000.0
2006-02-09 22:08:00,1.76386,1.76394,1.7638,1.76394,6000000.0
2006-02-09 22:11:00,1.76395,1.76398,1.76383,1.76398,8000000.0
2006-02-09 22:12:00,1.76393,1.76404,1.76393,1.76403,15000000.0
2006-02-09 22:13:00,1.76406,1.76413,1.76406,1.76413,10000000.0
2006-02-09 22:15:00,1.76419,1.76436,1.76419,1.76436,7000000.0
2006-02-09 22:17:00,1.76426,1.76426,1.76422,1.76423,16000000.0
2006-02-09 22:19:00,1.76435,1.7644,1.76425,1.76431,6000000.0
2006-02-09 22:20:00,1.76415,1.76436,1.76384,1.76432,7000000.0
2006-02-09 22:21:00,1.76415,1.76419,1.76411,1.76412,11000000.0
2006-02-09 22:22:00,1.76425,1.76434,1.76418,1.76432,8000000.0
2006-02-09 22:23:00,1.76424,1.76425,1.76422,1.76423,15000000.0
2006-02-09 22:25:00,1.76426,1.76442,1.76426,1.76442,5000000.0
2006-02-09 22:29:00,1.76435,1.76443,1.76435,1.76436,7000000.0
2006-02-09 22:30:00,1.76442,1.76446,1.76437,1.76446,5000000.0
2006-02-09 22:31:00,1.76446,1.76461,1.76443,1.76445,7000000.0
2006-02-09 22:33:00,1.76457,1.76457,1.76434,1.76434,6000000.0
2006-02-09 22:34:00,1.76434,1.76434,1.76404,1.76434,47000000.0
2006-02-09 22:35:00,1.76446,1.76451,1.76432,1.76451,8000000.0
2006-02-09 22:36:00,1.76444,1.7645,1.76442,1.76447,7000000.0
2006-02-09 22:37:00,1.7645,1.76456,1.76445,1.76456,28000000.0
2006-02-09 22:38:00,1.76459,1.76475,1.76456,1.76465,10000000.0
2006-02-09 22:41:00,1.76445,1.76458,1.76445,1.76458,16000000.0
2006-02-09 22:42:00,1.76468,1.76493,1.76468,1.76484,9000000.0
2006-02-09 22:43:00,1.76487,1.76504,1.76487,1.76504,11000000.0
2006-02-09 22:44:00,1.76518,1.76518,1.76504,1.76504,8000000.0
2006-02-09 22:45:00,1.765,1.76507,1.765,1.76507,12000000.0
2006-02-09 22:46:00,1.7651,1.76523,1.76508,1.76516,9000000.0
2006-02-09 22:47:00,1.76523,1.76534,1.76523,1.76534,16000000.0
2006-02-09 22:48:00,1.76533,1.7655,1.76533,1.76545,11000000.0
2006-02-09 22:49:00,1.76542,1.76545,1.76536,1.76536,12000000.0
2006-02-09 22:51:00,1.76545,1.76554,1.76541,1.76548,7000000.0
2006-02-09 22:52:00,1.76546,1.76546,1.76526,1.76534,5000000.0
2006-02-09 22:53:00,1.76523,1.76536,1.76523,1.76536,8000000.0
2006-02-09 22:54:00,1.76539,1.76541,1.76528,1.76532,7000000.0
2006-02-09 22:55:00,1.76549,1.7656,1.76548,1.76553,8000000.0
2006-02-09 22:56:00,1.76557,1.76577,1.76557,1.76577,8000000.0
2006-02-09 22:57:00,1.76587,1.76601,1.76573,1.76586,10000000.0
2006-02-09 22:58:00,1.76589,1.76589,1.76561,1.76562,7000000.0
2006-02-09 22:59:00,1.76555,1.76555,1.76533,1.76533,9000000.0
2006-02-09 23:00:00,1.76527,1.76527,1.76517,1.76518,12000000.0
2006-02-09 23:01:00,1.76523,1.7653,1.76512,1.76518,9000000.0
2006-02-09 23:03:00,1.76536,1.76542,1.76536,1.76542,12000000.0
2006-02-09 23:04:00,1.76544,1.76565,1.76544,1.76565,9000000.0
2006-02-09 23:05:00,1.76566,1.76566,1.76554,1.76558,11000000.0
2006-02-09 23:06:00,1.76569,1.76579,1.76569,1.76575,5000000.0
2006-02-09 23:07:00,1.76575,1.76586,1.76573,1.76586,8000000.0
2006-02-09 23:08:00,1.76577,1.76587,1.76577,1.76587,15000000.0
2006-02-09 23:09:00,1.76578,1.7658,1.76576,1.76576,7000000.0
2006-02-09 23:10:00,1.7658,1.7658,1.76564,1.7657,8000000.0
2006-02-09 23:11:00,1.76576,1.76588,1.76571,1.76574,8000000.0
2006-02-09 23:12:00,1.76574,1.76575,1.76554,1.7657,8000000.0
2006-02-09 23:13:00,1.76578,1.76585,1.76569,1.76569,7000000.0
2006-02-09 23:15:00,1.7657,1.76578,1.7657,1.76573,8000000.0
2006-02-09 23:16:00,1.76578,1.76578,1.76553,1.76569,9000000.0
2006-02-09 23:17:00,1.76555,1.76574,1.76545,1.76545,7000000.0
2006-02-09 23:18:00,1.76536,1.76542,1.76505,1.76535,7000000.0
2006-02-09 23:19:00,1.76513,1.76513,1.76475,1.76506,9000000.0
2006-02-09 23:21:00,1.76501,1.76501,1.76485,1.76494,5000000.0
2006-02-09 23:22:00,1.76484,1.76496,1.7648,1.7648,7000000.0
2006-02-09 23:23:00,1.76493,1.76498,1.7649,1.76498,6000000.0
2006-02-09 23:24:00,1.76485,1.76488,1.76477,1.76478,9000000.0
2006-02-09 23:25:00,1.76495,1.76502,1.76495,1.76502,10000000.0
2006-02-09 23:27:00,1.76504,1.76504,1.7649,1.76496,5000000.0
2006-02-09 23:28:00,1.76497,1.76497,1.76491,1.76491,7000000.0
2006-02-09 23:29:00,1.7649,1.76498,1.7649,1.76491,25000000.0
2006-02-09 23:30:00,1.7649,1.76506,1.76488,1.76497,7000000.0
2006-02-09 23:31:00,1.7647,1.7648,1.7647,1.76471,14000000.0
2006-02-09 23:32:00,1.76477,1.76493,1.76475,1.76475,9000000.0
2006-02-09 23:33:00,1.76483,1.76488,1.76483,1.76484,5000000.0
2006-02-09 23:34:00,1.76492,1.76524,1.76492,1.76506,6000000.0
2006-02-09 23:35:00,1.76517,1.76519,1.76513,1.76515,12000000.0
2006-02-09 23:37:00,1.76515,1.76529,1.76513,1.76516,8000000.0
2006-02-09 23:38:00,1.76517,1.7654,1.76517,1.7654,8000000.0
2006-02-09 23:39:00,1.76535,1.76548,1.76521,1.76525,11000000.0
2006-02-09 23:40:00,1.76518,1.76518,1.76479,1.76486,21000000.0
2006-02-09 23:41:00,1.76527,1.76527,1.76502,1.76524,7000000.0
2006-02-09 23:43:00,1.7652,1.76528,1.76517,1.76523,7000000.0
2006-02-09 23:44:00,1.76514,1.76525,1.76508,1.76508,8000000.0
2006-02-09 23:46:00,1.76501,1.76501,1.76493,1.76493,8000000.0
2006-02-09 23:47:00,1.76517,1.76523,1.76515,1.76521,7000000.0
2006-02-09 23:48:00,1.76526,1.76532,1.76522,1.76526,8000000.0
2006-02-09 23:50:00,1.76498,1.76523,1.76498,1.765,8000000.0
2006-02-09 23:51:00,1.76519,1.76528,1.76515,1.76515,7000000.0
2006-02-09 23:52:00,1.76518,1.76518,1.76505,1.76505,7000000.0
2006-02-09 23:53:00,1.76502,1.76525,1.76502,1.76522,10000000.0
2006-02-09 23:54:00,1.76493,1.76529,1.76489,1.76489,7000000.0
2006-02-09 23:56:00,1.76485,1.76521,1.76485,1.76497,12000000.0
2006-02-09 23:58:00,1.76497,1.76497,1.76466,1.76466,8000000.0
2006-02-10 00:27:00,1.76553,1.7656,1.76553,1.76557,10000000.0
2006-02-10 00:29:00,1.76583,1.76589,1.76571,1.76589,6000000.0
2006-02-10 00:30:00,1.76569,1.76569,1.76451,1.76451,7000000.0
2006-02-10 00:31:00,1.7643,1.7643,1.76423,1.76424,7000000.0
2006-02-10 00:32:00,1.76385,1.76415,1.76385,1.76415,7000000.0
2006-02-10 00:33:00,1.76397,1.76397,1.76364,1.76374,7000000.0
2006-02-10 00:34:00,1.76396,1.76396,1.7638,1.76386,7000000.0
2006-02-10 00:35:00,1.76376,1.76378,1.76353,1.76353,6000000.0
2006-02-10 00:36:00,1.76364,1.76371,1.76355,1.76371,5000000.0
2006-02-10 00:37:00,1.76399,1.76415,1.76399,1.76415,6000000.0
2006-02-10 00:39:00,1.76453,1.76459,1.76446,1.76448,10000000.0
2006-02-10 00:42:00,1.76449,1.76449,1.76428,1.76442,8000000.0
2006-02-10 00:44:00,1.76449,1.76464,1.764,1.76446,11000000.0
2006-02-10 00:45:00,1.76443,1.76463,1.76443,1.76463,7000000.0
2006-02-10 00:47:00,1.76447,1.76457,1.76443,1.76457,7000000.0
2006-02-10 00:51:00,1.76449,1.76449,1.76426,1.76428,5000000.0
2006-02-10 00:52:00,1.76432,1.7646,1.76432,1.76439,7000000.0
2006-02-10 00:53:00,1.76447,1.76458,1.76432,1.76441,11000000.0
2006-02-10 00:54:00,1.76439,1.76455,1.76432,1.76455,10000000.0
2006-02-10 00:55:00,1.76449,1.76449,1.76385,1.76389,7000000.0
2006-02-10 00:56:00,1.76382,1.76394,1.76373,1.76394,6000000.0
2006-02-10 00:58:00,1.764,1.76411,1.76399,1.76411,10000000.0
2006-02-10 00:59:00,1.76408,1.76408,1.76395,1.76397,7000000.0
2006-02-10 01:00:00,1.76387,1.76387,1.76339,1.76357,19000000.0
2006-02-10 01:01:00,1.76365,1.76383,1.76348,1.76348,12000000.0
2006-02-10 01:02:00,1.76318,1.76341,1.76316,1.76325,8000000.0
2006-02-10 01:03:00,1.76319,1.76335,1.76303,1.76303,7000000.0
2006-02-10 01:04:00,1.76242,1.76242,1.76115,1.76115,8000000.0
2006-02-10 01:05:00,1.76135,1.76156,1.76117,1.76137,7000000.0
2006-02-10 01:06:00,1.76162,1.76182,1.76161,1.76182,8000000.0
2006-02-10 01:07:00,1.76189,1.76245,1.76189,1.76245,11000000.0
2006-02-10 01:08:00,1.76266,1.76284,1.76259,1.76279,10000000.0
2006-02-10 01:09:00,1.76287,1.76289,1.76269,1.76269,8000000.0
2006-02-10 01:10:00,1.76268,1.7627,1.7622,1.76225,10000000.0
2006-02-10 01:11:00,1.76224,1.76241,1.76221,1.76227,11000000.0
2006-02-10 01:12:00,1.7625,1.7625,1.76216,1.76216,8000000.0
2006-02-10 01:13:00,1.7624,1.76276,1.76234,1.76234,8000000.0
2006-02-10 01:14:00,1.76233,1.76244,1.76226,1.76244,10000000.0
2006-02-10 01:15:00,1.7625,1.76267,1.76241,1.76267,10000000.0
2006-02-10 01:16:00,1.76294,1.76294,1.76275,1.76275,8000000.0
2006-02-10 01:17:00,1.76285,1.7629,1.76256,1.76256,11000000.0
2006-02-10 01:18:00,1.76279,1.76288,1.76264,1.7628,10000000.0
2006-02-10 01:19:00,1.76263,1.76293,1.76263,1.76286,11000000.0
2006-02-10 01:20:00,1.76288,1.76295,1.76281,1.76281,13000000.0
2006-02-10 01:21:00,1.76275,1.76275,1.7624,1.76244,7000000.0
2006-02-10 01:22:00,1.76256,1.7628,1.76256,1.7628,7000000.0
2006-02-10 01:23:00,1.76281,1.76284,1.76269,1.76284,8000000.0
2006-02-10 01:27:00,1.76258,1.76258,1.76248,1.76254,15000000.0
2006-02-10 01:28:00,1.76243,1.76252,1.76235,1.76249,9000000.0
2006-02-10 01:29:00,1.76223,1.7625,1.76223,1.76246,10000000.0
2006-02-10 01:31:00,1.76245,1.76245,1.7619,1.7619,7000000.0
2006-02-10 01:32:00,1.762,1.762,1.7612,1.7612,18000000.0
2006-02-10 01:33:00,1.76016,1.76025,1.76014,1.76014,6000000.0
2006-02-10 01:34:00,1.76028,1.76028,1.76012,1.76013,16000000.0
2006-02-10 01:35:00,1.75984,1.76033,1.7597,1.76033,8000000.0
2006-02-10 01:36:00,1.76011,1.76026,1.76011,1.76026,9000000.0
2006-02-10 01:37:00,1.76017,1.76017,1.75963,1.75963,5000000.0
2006-02-10 01:38:00,1.7591,1.7591,1.75876,1.75901,12000000.0
2006-02-10 01:39:00,1.75905,1.75941,1.75905,1.75908,12000000.0
2006-02-10 01:40:00,1.75903,1.7592,1.75903,1.7592,7000000.0
2006-02-10 01:41:00,1.75903,1.75918,1.75903,1.75918,11000000.0
2006-02-10 01:42:00,1.75906,1.75906,1.75885,1.75891,7000000.0
2006-02-10 01:43:00,1.75893,1.75904,1.7585,1.75904,8000000.0
2006-02-10 01:44:00,1.75902,1.75902,1.75863,1.75863,7000000.0
2006-02-10 01:46:00,1.75879,1.75879,1.75861,1.75864,7000000.0
2006-02-10 01:47:00,1.7586,1.75875,1.75858,1.75871,14000000.0
2006-02-10 01:48:00,1.75864,1.75876,1.75862,1.75866,7000000.0
2006-02-10 01:49:00,1.75851,1.75851,1.7581,1.7581,8000000.0
2006-02-10 01:50:00,1.75857,1.75857,1.75835,1.75835,10000000.0
2006-02-10 01:51:00,1.75808,1.75857,1.75808,1.75853,16000000.0
2006-02-10 01:52:00,1.75851,1.75863,1.75847,1.75847,13000000.0
2006-02-10 01:53:00,1.75841,1.75847,1.75834,1.75845,7000000.0
2006-02-10 01:54:00,1.75843,1.75859,1.75825,1.75859,9000000.0
2006-02-10 01:55:00,1.75887,1.75918,1.75887,1.75912,11000000.0
2006-02-10 01:56:00,1.75932,1.75932,1.75921,1.75927,17000000.0
2006-02-10 01:57:00,1.75916,1.75964,1.75912,1.75964,13000000.0
2006-02-10 01:58:00,1.75967,1.75967,1.75947,1.75947,10000000.0
2006-02-10 01:59:00,1.75978,1.75992,1.75972,1.75992,7000000.0
2006-02-10 02:00:00,1.75997,1.76017,1.75997,1.76003,10000000.0
2006-02-10 02:01:00,1.76028,1.7604,1.76009,1.76039,8000000.0
2006-02-10 02:02:00,1.76087,1.76127,1.76087,1.76101,7000000.0
2006-02-10 02:03:00,1.76077,1.76084,1.75849,1.76061,10000000.0
2006-02-10 02:04:00,1.76111,1.76111,1.76021,1.76021,7000000.0
2006-02-10 02:05:00,1.75991,1.76012,1.7597,1.75977,10000000.0
2006-02-10 02:06:00,1.75989,1.75989,1.75964,1.75964,10000000.0
2006-02-10 02:07:00,1.75967,1.75985,1.75908,1.75908,8000000.0
2006-02-10 02:08:00,1.75885,1.75905,1.75879,1.75879,8000000.0
2006-02-10 02:09:00,1.75919,1.75971,1.75919,1.75948,7000000.0
2006-02-10 02:10:00,1.75912,1.75931,1.75888,1.75888,9000000.0
2006-02-10 02:11:00,1.75905,1.75909,1.75894,1.75906,8000000.0
2006-02-10 02:12:00,1.75941,1.75966,1.75941,1.75953,8000000.0
2006-02-10 02:13:00,1.75954,1.75973,1.75954,1.75973,7000000.0
2006-02-10 02:14:00,1.75962,1.75962,1.75923,1.75935,9000000.0
2006-02-10 02:15:00,1.75955,1.75971,1.75951,1.75971,8000000.0
2006-02-10 02:16:00,1.75984,1.75984,1.75976,1.75976,8000000.0
2006-02-10 02:17:00,1.75945,1.75945,1.75917,1.75917,6000000.0
2006-02-10 02:18:00,1.75906,1.7591,1.75839,1.75839,7000000.0
2006-02-10 02:19:00,1.75875,1.75881,1.75846,1.75877,11000000.0
2006-02-10 02:20:00,1.75875,1.75897,1.75875,1.75897,6000000.0
2006-02-10 02:21:00,1.75907,1.75921,1.75903,1.75915,7000000.0
2006-02-10 02:22:00,1.75893,1.75893,1.75868,1.75868,8000000.0
2006-02-10 02:23:00,1.75864,1.75869,1.75863,1.75864,10000000.0
2006-02-10 02:24:00,1.75821,1.75824,1.75779,1.75824,11000000.0
2006-02-10 02:25:00,1.75841,1.75863,1.75831,1.75863,11000000.0
2006-02-10 02:26:00,1.75902,1.75909,1.75896,1.75896,8000000.0
2006-02-10 02:27:00,1.75884,1.75884,1.75844,1.75863,9000000.0
2006-02-10 02:28:00,1.75869,1.75905,1.75862,1.75905,10000000.0
2006-02-10 02:29:00,1.75936,1.75947,1.75927,1.75947,7000000.0
2006-02-10 02:30:00,1.7594,1.75948,1.75937,1.75937,5000000.0
2006-02-10 02:31:00,1.75934,1.75951,1.75934,1.75935,8000000.0
2006-02-10 02:32:00,1.75931,1.75932,1.75914,1.75914,8000000.0
2006-02-10 02:33:00,1.75891,1.75929,1.75891,1.75929,8000000.0
2006-02-10 02:34:00,1.75928,1.75958,1.7592,1.75958,7000000.0
2006-02-10 02:35:00,1.75959,1.75964,1.75948,1.75953,11000000.0
2006-02-10 02:36:00,1.75919,1.75933,1.75896,1.75896,7000000.0
2006-02-10 02:37:00,1.75924,1.75924,1.75891,1.75891,7000000.0
2006-02-10 02:38:00,1.75871,1.75882,1.75825,1.75825,7000000.0
2006-02-10 02:39:00,1.75842,1.75876,1.75842,1.75876,8000000.0
2006-02-10 02:40:00,1.75896,1.75922,1.75896,1.75899,7000000.0
2006-02-10 02:41:00,1.75898,1.75898,1.75872,1.75887,8000000.0
2006-02-10 02:42:00,1.75909,1.75932,1.75891,1.75932,7000000.0
2006-02-10 02:43:00,1.76004,1.76025,1.75993,1.75993,9000000.0
2006-02-10 02:44:00,1.75955,1.76034,1.75955,1.76034,7000000.0
2006-02-10 02:45:00,1.76028,1.76028,1.7601,1.76022,8000000.0
2006-02-10 02:46:00,1.75975,1.75981,1.7596,1.75968,8000000.0
2006-02-10 02:47:00,1.76,1.76009,1.75983,1.75989,9000000.0
2006-02-10 02:48:00,1.75981,1.76002,1.75981,1.75988,8000000.0
2006-02-10 02:49:00,1.7598,1.76017,1.7598,1.76,11000000.0
2006-02-10 02:50:00,1.75984,1.75992,1.7596,1.75992,7000000.0
2006-02-10 02:51:00,1.75974,1.75974,1.75948,1.75973,8000000.0
2006-02-10 02:52:00,1.75991,1.75991,1.75973,1.75975,6000000.0
2006-02-10 02:53:00,1.75963,1.75972,1.75939,1.75967,8000000.0
2006-02-10 02:54:00,1.75942,1.75942,1.75926,1.7593,8000000.0
2006-02-10 02:55:00,1.75905,1.7594,1.75905,1.75927,8000000.0
2006-02-10 02:56:00,1.75972,1.75974,1.75954,1.75974,7000000.0
2006-02-10 02:57:00,1.75961,1.75974,1.75946,1.75974,8000000.0
2006-02-10 02:58:00,1.75981,1.75997,1.75981,1.7599,6000000.0
2006-02-10 02:59:00,1.76006,1.76031,1.76006,1.76031,9000000.0
2006-02-10 03:00:00,1.76045,1.76047,1.76024,1.76024,6000000.0
2006-02-10 03:01:00,1.76027,1.7605,1.76017,1.76047,8000000.0
2006-02-10 03:02:00,1.76021,1.76021,1.75992,1.75999,11000000.0
2006-02-10 03:03:00,1.76003,1.76015,1.76003,1.76009,7000000.0
2006-02-10 03:04:00,1.75998,1.76007,1.7597,1.76002,7000000.0
2006-02-10 03:05:00,1.76004,1.76026,1.76001,1.76026,8000000.0
2006-02-10 03:06:00,1.76026,1.76027,1.76014,1.76023,8000000.0
2006-02-10 03:07:00,1.76039,1.76044,1.76003,1.76003,8000000.0
2006-02-10 03:08:00,1.76001,1.76001,1.75992,1.75992,5000000.0
2006-02-10 03:09:00,1.75985,1.75985,1.75966,1.75966,8000000.0
2006-02-10 03:10:00,1.75959,1.75985,1.75959,1.75975,7000000.0
2006-02-10 03:11:00,1.75981,1.75981,1.75959,1.75967,10000000.0
2006-02-10 03:12:00,1.75969,1.75982,1.75969,1.75981,7000000.0
2006-02-10 03:13:00,1.75982,1.76004,1.7597,1.76,11000000.0
2006-02-10 03:14:00,1.76015,1.76026,1.76005,1.76008,11000000.0
2006-02-10 03:15:00,1.76019,1.76019,1.76001,1.76002,7000000.0
2006-02-10 03:16:00,1.76027,1.76061,1.76009,1.76061,7000000.0
2006-02-10 03:17:00,1.76047,1.7606,1.76004,1.76054,11000000.0
2006-02-10 03:18:00,1.76043,1.76054,1.76034,1.76047,10000000.0
2006-02-10 03:19:00,1.76044,1.76044,1.76022,1.76025,6000000.0
2006-02-10 03:21:00,1.76028,1.76045,1.75999,1.76045,7000000.0
2006-02-10 03:22:00,1.7607,1.7608,1.76062,1.76075,7000000.0
2006-02-10 03:23:00,1.76068,1.76068,1.76037,1.76061,7000000.0
2006-02-10 03:24:00,1.76058,1.76084,1.7587,1.76084,8000000.0
2006-02-10 03:25:00,1.76093,1.761,1.76085,1.761,8000000.0
2006-02-10 03:26:00,1.76105,1.76148,1.76105,1.7612,11000000.0
2006-02-10 03:27:00,1.76107,1.76117,1.76089,1.76112,8000000.0
2006-02-10 03:28:00,1.76108,1.76116,1.76101,1.76111,10000000.0
2006-02-10 03:30:00,1.76115,1.7613,1.76114,1.7613,7000000.0
2006-02-10 03:31:00,1.76124,1.76141,1.76124,1.76141,9000000.0
2006-02-10 03:32:00,1.76148,1.76162,1.76147,1.76162,6000000.0
2006-02-10 03:33:00,1.76153,1.76155,1.76115,1.76115,7000000.0
2006-02-10 03:34:00,1.76086,1.76097,1.76079,1.76097,8000000.0
2006-02-10 03:35:00,1.76074,1.76089,1.76074,1.76083,10000000.0
2006-02-10 03:36:00,1.76117,1.76128,1.76117,1.76118,5000000.0
2006-02-10 03:38:00,1.76113,1.76122,1.76107,1.76122,7000000.0
2006-02-10 03:39:00,1.7612,1.76128,1.76112,1.76112,8000000.0
2006-02-10 03:40:00,1.76111,1.76111,1.76091,1.76097,6000000.0
2006-02-10 03:41:00,1.76094,1.76094,1.76078,1.76087,10000000.0
2006-02-10 03:42:00,1.76071,1.76103,1.76071,1.76102,10000000.0
2006-02-10 03:44:00,1.76109,1.76111,1.76096,1.76096,4000000.0
2006-02-10 03:47:00,1.76098,1.76104,1.76081,1.76081,7000000.0
2006-02-10 03:48:00,1.76102,1.76115,1.76102,1.76115,3000000.0
2006-02-10 03:49:00,1.76117,1.76149,1.76117,1.7614,8000000.0
2006-02-10 03:50:00,1.76145,1.76179,1.76145,1.76179,8000000.0
2006-02-10 03:51:00,1.76193,1.76197,1.76182,1.76182,9000000.0
2006-02-10 03:52:00,1.7618,1.76224,1.7618,1.76209,8000000.0
2006-02-10 03:53:00,1.76214,1.76232,1.76211,1.76222,10000000.0
2006-02-10 03:54:00,1.76224,1.76224,1.76192,1.76192,7000000.0
2006-02-10 03:55:00,1.76208,1.76242,1.762,1.76242,7000000.0
2006-02-10 03:56:00,1.76259,1.76261,1.76249,1.76258,7000000.0
2006-02-10 03:57:00,1.76243,1.76285,1.76243,1.76285,8000000.0
2006-02-10 03:58:00,1.76293,1.76304,1.76112,1.7629,7000000.0
2006-02-10 03:59:00,1.76297,1.76301,1.76283,1.76283,7000000.0
2006-02-10 04:00:00,1.76317,1.76317,1.7628,1.76299,6000000.0
2006-02-10 04:01:00,1.763,1.76326,1.763,1.76326,7000000.0
2006-02-10 04:02:00,1.76312,1.76335,1.76292,1.76292,8000000.0
2006-02-10 04:03:00,1.76278,1.7628,1.76266,1.76267,8000000.0
2006-02-10 04:04:00,1.76275,1.76288,1.76272,1.76272,8000000.0
2006-02-10 04:05:00,1.76331,1.76347,1.7632,1.76347,8000000.0
2006-02-10 04:06:00,1.76316,1.76348,1.76316,1.76348,9000000.0
2006-02-10 04:07:00,1.76342,1.76347,1.76309,1.7631,11000000.0
2006-02-10 04:08:00,1.76334,1.76354,1.76324,1.76354,10000000.0
2006-02-10 04:09:00,1.76354,1.76354,1.76338,1.76342,7000000.0
2006-02-10 04:10:00,1.76329,1.76367,1.76329,1.76367,8000000.0
2006-02-10 04:11:00,1.76353,1.76366,1.76341,1.76345,7000000.0
2006-02-10 04:12:00,1.7633,1.76345,1.76328,1.76335,7000000.0
2006-02-10 04:13:00,1.76356,1.76356,1.76325,1.76325,8000000.0
2006-02-10 04:14:00,1.76331,1.76331,1.76302,1.76302,7000000.0
2006-02-10 04:15:00,1.76294,1.76313,1.76294,1.76297,7000000.0
2006-02-10 04:16:00,1.76299,1.76319,1.76299,1.76313,5000000.0
2006-02-10 04:17:00,1.76311,1.76334,1.76305,1.76334,7000000.0
2006-02-10 04:18:00,1.76331,1.76351,1.76331,1.76339,8000000.0
2006-02-10 04:20:00,1.7632,1.7633,1.76282,1.76326,10000000.0
2006-02-10 04:21:00,1.76323,1.76331,1.76299,1.76299,8000000.0
2006-02-10 04:23:00,1.76316,1.76331,1.76314,1.76331,7000000.0
2006-02-10 04:24:00,1.76299,1.76299,1.76244,1.76244,9000000.0
2006-02-10 04:25:00,1.7624,1.7626,1.76234,1.76234,7000000.0
2006-02-10 04:26:00,1.76222,1.76243,1.76222,1.76238,7000000.0
2006-02-10 04:27:00,1.76248,1.76251,1.76235,1.76235,8000000.0
2006-02-10 04:28:00,1.76237,1.76254,1.76229,1.76254,7000000.0
2006-02-10 04:29:00,1.76251,1.76257,1.76241,1.7625,8000000.0
2006-02-10 04:30:00,1.76235,1.76235,1.7621,1.76227,9000000.0
2006-02-10 04:31:00,1.76242,1.76248,1.76232,1.76235,10000000.0
2006-02-10 04:32:00,1.76234,1.76248,1.7621,1.76239,9000000.0
2006-02-10 04:33:00,1.76236,1.76252,1.76228,1.76228,8000000.0
2006-02-10 04:34:00,1.76244,1.76244,1.76222,1.76232,7000000.0
2006-02-10 04:35:00,1.7624,1.76265,1.7624,1.76263,7000000.0
2006-02-10 04:36:00,1.76266,1.76277,1.76266,1.76275,6000000.0
2006-02-10 04:37:00,1.7627,1.76278,1.7625,1.7625,11000000.0
2006-02-10 04:38:00,1.76252,1.76252,1.76239,1.7625,9000000.0
2006-02-10 04:39:00,1.76274,1.76274,1.76254,1.76254,9000000.0
2006-02-10 04:40:00,1.76261,1.76271,1.76258,1.76263,9000000.0
2006-02-10 04:41:00,1.76255,1.76255,1.76235,1.76248,8000000.0
2006-02-10 04:42:00,1.76243,1.76243,1.76229,1.76229,7000000.0
2006-02-10 04:43:00,1.76224,1.76244,1.76199,1.76214,11000000.0
2006-02-10 04:44:00,1.76238,1.76263,1.76232,1.76263,9000000.0
2006-02-10 04:45:00,1.76274,1.76283,1.76256,1.76275,8000000.0
2006-02-10 04:46:00,1.76274,1.76277,1.7626,1.7626,6000000.0
2006-02-10 04:48:00,1.76283,1.76283,1.76262,1.76266,7000000.0
2006-02-10 04:49:00,1.76263,1.76275,1.76245,1.76275,11000000.0
2006-02-10 04:50:00,1.76275,1.76275,1.76246,1.76271,6000000.0
2006-02-10 04:51:00,1.76264,1.76267,1.76242,1.76242,7000000.0
2006-02-10 04:52:00,1.76251,1.76288,1.7625,1.76288,10000000.0
2006-02-10 04:53:00,1.76282,1.76313,1.76267,1.76267,9000000.0
2006-02-10 04:54:00,1.76266,1.76266,1.76252,1.76258,7000000.0
2006-02-10 04:55:00,1.76265,1.76275,1.7626,1.76275,8000000.0
2006-02-10 04:57:00,1.76356,1.76405,1.76346,1.76346,8000000.0
2006-02-10 04:58:00,1.76335,1.76339,1.76329,1.76334,8000000.0
2006-02-10 04:59:00,1.76343,1.76343,1.7632,1.76333,8000000.0
2006-02-10 05:00:00,1.76317,1.76317,1.76295,1.76295,7000000.0
2006-02-10 05:02:00,1.76297,1.76297,1.76271,1.76289,7000000.0
2006-02-10 05:03:00,1.76284,1.76286,1.76275,1.76282,7000000.0
2006-02-10 05:05:00,1.76233,1.76267,1.76232,1.76267,8000000.0
2006-02-10 05:06:00,1.76279,1.76306,1.76279,1.76303,8000000.0
2006-02-10 05:07:00,1.76328,1.76335,1.76311,1.76335,8000000.0
2006-02-10 05:08:00,1.76337,1.76337,1.76318,1.76319,10000000.0
2006-02-10 05:09:00,1.76331,1.76331,1.76303,1.76313,7000000.0
2006-02-10 05:10:00,1.76341,1.76349,1.76334,1.7634,7000000.0
2006-02-10 05:12:00,1.76332,1.76344,1.76331,1.76341,11000000.0
2006-02-10 05:16:00,1.76343,1.76343,1.76323,1.76334,9000000.0
2006-02-10 05:19:00,1.76349,1.76349,1.76329,1.76349,7000000.0
2006-02-10 05:20:00,1.76351,1.76359,1.76343,1.76359,10000000.0
2006-02-10 05:21:00,1.76358,1.76364,1.76354,1.76359,8000000.0
2006-02-10 05:23:00,1.76374,1.7638,1.7637,1.76373,10000000.0
2006-02-10 05:24:00,1.76336,1.76336,1.76293,1.76296,7000000.0
2006-02-10 05:25:00,1.76294,1.76294,1.76273,1.76273,7000000.0
2006-02-10 05:27:00,1.76262,1.7627,1.76248,1.76259,8000000.0
2006-02-10 05:30:00,1.7623,1.76233,1.76211,1.76211,7000000.0
2006-02-10 05:31:00,1.76221,1.76245,1.76205,1.76245,8000000.0
2006-02-10 05:32:00,1.76252,1.76256,1.76211,1.76218,8000000.0
2006-02-10 05:33:00,1.76221,1.76221,1.76179,1.76179,9000000.0
2006-02-10 05:34:00,1.76182,1.76197,1.76179,1.76179,5000000.0
2006-02-10 05:35:00,1.76187,1.76205,1.76162,1.76162,7000000.0
2006-02-10 05:36:00,1.76148,1.76154,1.76116,1.76119,11000000.0
2006-02-10 05:37:00,1.76142,1.76147,1.76136,1.76136,7000000.0
2006-02-10 05:38:00,1.76144,1.76149,1.76137,1.76149,6000000.0
2006-02-10 05:39:00,1.76184,1.76184,1.76158,1.76158,7000000.0
2006-02-10 05:40:00,1.76147,1.76158,1.76134,1.76146,8000000.0
2006-02-10 05:41:00,1.76142,1.76142,1.76103,1.76103,8000000.0
2006-02-10 05:42:00,1.76104,1.76132,1.76104,1.76132,7000000.0
2006-02-10 05:43:00,1.76117,1.76129,1.76106,1.76107,9000000.0
2006-02-10 05:45:00,1.76128,1.76183,1.76128,1.7617,11000000.0
2006-02-10 05:46:00,1.76165,1.76178,1.76165,1.76178,5000000.0
2006-02-10 05:47:00,1.76186,1.76186,1.76162,1.76162,8000000.0
2006-02-10 05:48:00,1.76155,1.76172,1.76155,1.76172,7000000.0
2006-02-10 05:49:00,1.76179,1.76194,1.76176,1.76176,8000000.0
2006-02-10 05:50:00,1.7619,1.76201,1.76183,1.7619,9000000.0
2006-02-10 05:51:00,1.76186,1.76224,1.76186,1.76192,8000000.0
2006-02-10 05:52:00,1.76171,1.76196,1.76171,1.76184,8000000.0
2006-02-10 05:53:00,1.76198,1.76198,1.76186,1.76186,7000000.0
2006-02-10 05:54:00,1.76175,1.76175,1.76121,1.76121,10000000.0
2006-02-10 05:55:00,1.7612,1.76136,1.76118,1.76134,8000000.0
2006-02-10 05:56:00,1.7614,1.7614,1.76127,1.76137,5000000.0
2006-02-10 05:57:00,1.76133,1.76173,1.76133,1.76173,8000000.0
2006-02-10 06:00:00,1.76161,1.76205,1.76161,1.76205,8000000.0
2006-02-10 06:02:00,1.76213,1.76229,1.76213,1.76221,7000000.0
2006-02-10 06:03:00,1.7624,1.76258,1.7624,1.76245,8000000.0
2006-02-10 06:04:00,1.76254,1.76254,1.76226,1.76236,7000000.0
2006-02-10 06:05:00,1.76228,1.76228,1.76197,1.76211,7000000.0
2006-02-10 06:06:00,1.76198,1.76198,1.76184,1.76187,5000000.0
2006-02-10 06:07:00,1.76196,1.76219,1.76196,1.76218,7000000.0
2006-02-10 06:08:00,1.76241,1.76251,1.76232,1.76246,6000000.0
2006-02-10 06:09:00,1.76238,1.76251,1.76236,1.76244,8000000.0
2006-02-10 06:10:00,1.76256,1.76264,1.7625,1.76253,8000000.0
2006-02-10 06:11:00,1.76237,1.7625,1.76237,1.76238,8000000.0
2006-02-10 06:12:00,1.76231,1.76251,1.76228,1.76251,8000000.0
2006-02-10 06:13:00,1.76256,1.76268,1.76252,1.7626,8000000.0
2006-02-10 06:14:00,1.76256,1.76256,1.76241,1.76248,7000000.0
2006-02-10 06:15:00,1.76244,1.76253,1.76238,1.76244,8000000.0
2006-02-10 06:16:00,1.76226,1.76244,1.7622,1.76244,5000000.0
2006-02-10 06:17:00,1.76266,1.76276,1.76243,1.76243,7000000.0
2006-02-10 06:18:00,1.76261,1.76277,1.76256,1.76267,9000000.0
2006-02-10 06:19:00,1.76282,1.76282,1.76244,1.76244,7000000.0
2006-02-10 06:21:00,1.76259,1.76264,1.76246,1.76257,8000000.0
2006-02-10 06:22:00,1.76255,1.76255,1.76232,1.76245,8000000.0
2006-02-10 06:23:00,1.76249,1.7626,1.7624,1.76248,8000000.0
2006-02-10 06:24:00,1.76242,1.76259,1.76238,1.76259,11000000.0
2006-02-10 06:25:00,1.76259,1.76259,1.7624,1.76243,11000000.0
2006-02-10 06:26:00,1.7624,1.76256,1.76229,1.76246,11000000.0
2006-02-10 06:27:00,1.76244,1.76259,1.76244,1.76255,7000000.0
2006-02-10 06:28:00,1.76237,1.76237,1.76167,1.76215,8000000.0
2006-02-10 06:29:00,1.76231,1.76233,1.76204,1.76204,8000000.0
2006-02-10 06:30:00,1.76198,1.76206,1.76187,1.76194,8000000.0
2006-02-10 06:31:00,1.76184,1.76184,1.76157,1.76168,7000000.0
2006-02-10 06:32:00,1.76162,1.76176,1.76156,1.76164,7000000.0
2006-02-10 06:33:00,1.76152,1.76177,1.76152,1.76177,7000000.0
2006-02-10 06:38:00,1.76164,1.76174,1.76156,1.76156,7000000.0
2006-02-10 06:39:00,1.76151,1.76165,1.76147,1.7615,11000000.0
2006-02-10 06:41:00,1.7616,1.7617,1.76151,1.76151,7000000.0
2006-02-10 06:42:00,1.76153,1.76153,1.7614,1.7614,5000000.0
2006-02-10 06:44:00,1.7615,1.7616,1.76145,1.7616,8000000.0
2006-02-10 06:46:00,1.76166,1.7617,1.76145,1.76164,10000000.0
2006-02-10 06:47:00,1.76157,1.76162,1.76132,1.76132,8000000.0
2006-02-10 06:48:00,1.76129,1.76129,1.76082,1.76082,7000000.0
2006-02-10 06:50:00,1.76085,1.76119,1.76085,1.76119,5000000.0
2006-02-10 06:51:00,1.76123,1.76123,1.76096,1.76097,10000000.0
2006-02-10 06:52:00,1.76105,1.76115,1.76091,1.76091,8000000.0
2006-02-10 06:53:00,1.76088,1.76105,1.76086,1.76091,8000000.0
2006-02-10 06:54:00,1.76116,1.76129,1.76101,1.76101,7000000.0
2006-02-10 06:55:00,1.76104,1.7611,1.76074,1.76097,7000000.0
2006-02-10 06:57:00,1.76108,1.76122,1.76108,1.76118,7000000.0
2006-02-10 06:58:00,1.76135,1.76156,1.76135,1.76156,7000000.0
2006-02-10 06:59:00,1.76153,1.76158,1.7614,1.76154,7000000.0
2006-02-10 07:00:00,1.76138,1.76161,1.76138,1.7616,7000000.0
2006-02-10 07:01:00,1.76163,1.76163,1.76127,1.76159,7000000.0
2006-02-10 07:02:00,1.76154,1.76161,1.76154,1.76161,7000000.0
2006-02-10 07:03:00,1.76154,1.76167,1.7615,1.76167,7000000.0
2006-02-10 07:05:00,1.76167,1.76176,1.76163,1.76166,11000000.0
2006-02-10 07:06:00,1.7614,1.76182,1.7614,1.76163,11000000.0
2006-02-10 07:07:00,1.76148,1.76163,1.76148,1.76163,11000000.0
2006-02-10 07:08:00,1.76147,1.76151,1.76128,1.76151,9000000.0
2006-02-10 07:09:00,1.7615,1.7615,1.7611,1.76134,8000000.0
2006-02-10 07:10:00,1.76132,1.76146,1.76132,1.76135,7000000.0
2006-02-10 07:11:00,1.76141,1.76147,1.76125,1.76134,10000000.0
2006-02-10 07:12:00,1.7613,1.76147,1.76123,1.76147,7000000.0
2006-02-10 07:13:00,1.76134,1.76134,1.76116,1.76124,8000000.0
2006-02-10 07:14:00,1.76126,1.7613,1.76123,1.76128,7000000.0
2006-02-10 07:15:00,1.76132,1.76132,1.76108,1.76118,10000000.0
2006-02-10 07:16:00,1.76126,1.76148,1.76124,1.76148,8000000.0
2006-02-10 07:17:00,1.76122,1.76132,1.76109,1.76109,11000000.0
2006-02-10 07:18:00,1.76091,1.76106,1.76086,1.76106,8000000.0
2006-02-10 07:20:00,1.76096,1.76102,1.7607,1.76102,9000000.0
2006-02-10 07:21:00,1.76134,1.76139,1.76124,1.76139,10000000.0
2006-02-10 07:22:00,1.76114,1.76114,1.76094,1.76098,11000000.0
2006-02-10 07:23:00,1.761,1.76115,1.76092,1.76115,7000000.0
2006-02-10 07:24:00,1.76121,1.76132,1.76087,1.76087,9000000.0
2006-02-10 07:25:00,1.76133,1.76133,1.76063,1.76093,8000000.0
2006-02-10 07:26:00,1.76071,1.76079,1.76053,1.76073,7000000.0
2006-02-10 07:27:00,1.76088,1.76088,1.76062,1.76077,7000000.0
2006-02-10 07:28:00,1.76056,1.76056,1.76013,1.76022,7000000.0
2006-02-10 07:29:00,1.76008,1.76046,1.76008,1.76041,8000000.0
2006-02-10 07:30:00,1.76035,1.76052,1.76033,1.76033,8000000.0
2006-02-10 07:31:00,1.76054,1.76078,1.76054,1.76069,7000000.0
2006-02-10 07:32:00,1.76084,1.76148,1.76084,1.76148,9000000.0
2006-02-10 07:33:00,1.76171,1.76171,1.76127,1.76127,8000000.0
2006-02-10 07:34:00,1.76096,1.76107,1.76073,1.76073,11000000.0
2006-02-10 07:35:00,1.76082,1.76103,1.76076,1.76101,8000000.0
2006-02-10 07:36:00,1.76138,1.76138,1.76123,1.76126,7000000.0
2006-02-10 07:37:00,1.76103,1.7613,1.76091,1.7613,7000000.0
2006-02-10 07:38:00,1.76142,1.76152,1.76127,1.76147,11000000.0
2006-02-10 07:39:00,1.76103,1.76136,1.76103,1.76131,7000000.0
2006-02-10 07:40:00,1.76122,1.76122,1.76098,1.76098,8000000.0
2006-02-10 07:41:00,1.76095,1.76114,1.76095,1.76095,9000000.0
2006-02-10 07:42:00,1.76118,1.76123,1.76104,1.76114,11000000.0
2006-02-10 07:43:00,1.76122,1.76189,1.76122,1.76189,7000000.0
2006-02-10 07:44:00,1.76218,1.76223,1.76206,1.7622,7000000.0
2006-02-10 07:45:00,1.76213,1.76213,1.76148,1.76148,7000000.0
2006-02-10 07:46:00,1.7611,1.7611,1.76079,1.76079,7000000.0
2006-02-10 07:47:00,1.76108,1.76153,1.76108,1.76153,7000000.0
2006-02-10 07:48:00,1.76201,1.76205,1.7617,1.76183,8000000.0
2006-02-10 07:49:00,1.76208,1.76272,1.76201,1.76209,8000000.0
2006-02-10 07:50:00,1.76143,1.76144,1.76119,1.76139,7000000.0
2006-02-10 07:51:00,1.76154,1.76154,1.76106,1.76106,8000000.0
2006-02-10 07:52:00,1.76089,1.761,1.76079,1.76086,10000000.0
2006-02-10 07:53:00,1.76102,1.76123,1.76095,1.76123,11000000.0
2006-02-10 07:54:00,1.76141,1.76141,1.76096,1.76135,9000000.0
2006-02-10 07:55:00,1.76144,1.76144,1.76049,1.76049,9000000.0
2006-02-10 07:56:00,1.76073,1.76123,1.76073,1.76099,9000000.0
2006-02-10 07:57:00,1.76126,1.76168,1.76126,1.7616,7000000.0
2006-02-10 07:58:00,1.76171,1.76171,1.76148,1.76163,7000000.0
2006-02-10 07:59:00,1.76157,1.7617,1.76125,1.76131,7000000.0
2006-02-10 08:00:00,1.76097,1.76117,1.76048,1.76048,8000000.0
2006-02-10 08:01:00,1.76047,1.76047,1.76012,1.76046,10000000.0
2006-02-10 08:02:00,1.76063,1.76067,1.76039,1.76039,7000000.0
2006-02-10 08:03:00,1.76021,1.7603,1.76008,1.7603,8000000.0
2006-02-10 08:04:00,1.76022,1.76033,1.76004,1.76004,8000000.0
2006-02-10 08:06:00,1.76027,1.76051,1.76027,1.76048,6000000.0
2006-02-10 08:07:00,1.76079,1.76079,1.7606,1.7606,7000000.0
2006-02-10 08:08:00,1.76065,1.7608,1.76065,1.76065,7000000.0
2006-02-10 08:09:00,1.76052,1.76054,1.76033,1.76037,7000000.0
2006-02-10 08:10:00,1.7602,1.7602,1.75993,1.76001,7000000.0
2006-02-10 08:11:00,1.76014,1.76044,1.76008,1.76031,8000000.0
2006-02-10 08:12:00,1.76044,1.76054,1.76038,1.76052,9000000.0
2006-02-10 08:13:00,1.76057,1.76071,1.76057,1.76071,7000000.0
2006-02-10 08:14:00,1.76064,1.7608,1.76057,1.7608,9000000.0
2006-02-10 08:15:00,1.76083,1.76083,1.76073,1.76081,8000000.0
2006-02-10 08:16:00,1.76064,1.76078,1.76051,1.7606,11000000.0
2006-02-10 08:17:00,1.76045,1.76048,1.76038,1.7604,7000000.0
2006-02-10 08:18:00,1.76049,1.76064,1.76035,1.76064,9000000.0
2006-02-10 08:19:00,1.76027,1.76074,1.76027,1.76071,7000000.0
2006-02-10 08:20:00,1.76057,1.76074,1.76057,1.76066,8000000.0
2006-02-10 08:21:00,1.76059,1.76078,1.76059,1.76073,8000000.0
2006-02-10 08:22:00,1.76102,1.76128,1.76093,1.76125,8000000.0
2006-02-10 08:24:00,1.76119,1.7612,1.76104,1.76108,7000000.0
2006-02-10 08:25:00,1.76114,1.76116,1.76097,1.76116,8000000.0
2006-02-10 08:26:00,1.76121,1.76145,1.76112,1.76112,7000000.0
2006-02-10 08:27:00,1.76115,1.76126,1.76103,1.76126,10000000.0
2006-02-10 08:28:00,1.76111,1.76111,1.76083,1.76084,7000000.0
2006-02-10 08:29:00,1.76073,1.76075,1.76061,1.76061,10000000.0
2006-02-10 08:30:00,1.76067,1.76067,1.76033,1.7605,7000000.0
2006-02-10 08:31:00,1.76068,1.76083,1.76066,1.76083,10000000.0
2006-02-10 08:32:00,1.76046,1.76071,1.76046,1.76071,8000000.0
2006-02-10 08:33:00,1.76087,1.76096,1.7608,1.76096,7000000.0
2006-02-10 08:34:00,1.76097,1.76097,1.76062,1.76082,9000000.0
2006-02-10 08:35:00,1.76086,1.76137,1.76086,1.76137,9000000.0
2006-02-10 08:36:00,1.76153,1.76153,1.76128,1.76134,8000000.0
2006-02-10 08:37:00,1.76147,1.76147,1.7613,1.7614,9000000.0
2006-02-10 08:38:00,1.76117,1.76118,1.76099,1.76106,10000000.0
2006-02-10 08:39:00,1.76097,1.76118,1.76073,1.76073,11000000.0
2006-02-10 08:40:00,1.76079,1.76086,1.7607,1.76086,8000000.0
2006-02-10 08:41:00,1.76069,1.76077,1.76051,1.76077,11000000.0
2006-02-10 08:42:00,1.76098,1.76104,1.76081,1.76104,10000000.0
2006-02-10 08:43:00,1.76095,1.761,1.76087,1.76089,8000000.0
2006-02-10 08:44:00,1.76065,1.76075,1.76055,1.76069,10000000.0
2006-02-10 08:45:00,1.76048,1.76072,1.76048,1.76072,8000000.0
2006-02-10 08:46:00,1.7607,1.7608,1.75925,1.76076,8000000.0
2006-02-10 08:47:00,1.76068,1.76068,1.76041,1.76043,7000000.0
2006-02-10 08:48:00,1.7605,1.76075,1.76048,1.7607,8000000.0
2006-02-10 08:49:00,1.76063,1.76063,1.76024,1.76024,11000000.0
2006-02-10 08:50:00,1.76042,1.76051,1.76042,1.7605,7000000.0
2006-02-10 08:51:00,1.76065,1.76077,1.76045,1.76074,8000000.0
2006-02-10 08:52:00,1.76061,1.76086,1.76061,1.76086,9000000.0
2006-02-10 08:53:00,1.76075,1.76075,1.76004,1.76059,8000000.0
2006-02-10 08:54:00,1.76038,1.76066,1.76038,1.76066,8000000.0
2006-02-10 08:55:00,1.76071,1.76074,1.76052,1.76074,8000000.0
2006-02-10 08:56:00,1.76067,1.76068,1.76052,1.76068,7000000.0
2006-02-10 08:57:00,1.76065,1.76065,1.76056,1.76059,8000000.0
2006-02-10 08:58:00,1.76063,1.76086,1.76058,1.76086,7000000.0
2006-02-10 08:59:00,1.76101,1.76108,1.76096,1.76096,7000000.0
2006-02-10 09:00:00,1.76074,1.76074,1.7595,1.7595,8000000.0
2006-02-10 09:01:00,1.75943,1.76011,1.75943,1.76011,9000000.0
2006-02-10 09:02:00,1.76026,1.7604,1.76026,1.7604,10000000.0
2006-02-10 09:03:00,1.76011,1.76022,1.76011,1.76011,7000000.0
2006-02-10 09:04:00,1.76081,1.76093,1.76079,1.76079,7000000.0
2006-02-10 09:05:00,1.76069,1.76081,1.76042,1.76042,7000000.0
2006-02-10 09:06:00,1.76046,1.76069,1.76046,1.76064,11000000.0
2006-02-10 09:07:00,1.76061,1.76061,1.76024,1.76032,8000000.0
2006-02-10 09:08:00,1.76049,1.76122,1.76049,1.76122,7000000.0
2006-02-10 09:09:00,1.76094,1.76094,1.76077,1.76087,11000000.0
2006-02-10 09:10:00,1.76055,1.76077,1.76051,1.76072,7000000.0
2006-02-10 09:11:00,1.76077,1.76085,1.76063,1.76085,9000000.0
2006-02-10 09:12:00,1.76056,1.76087,1.76056,1.76077,8000000.0
2006-02-10 09:13:00,1.76044,1.76048,1.76021,1.76044,9000000.0
2006-02-10 09:14:00,1.76008,1.76008,1.75534,1.75534,11000000.0
2006-02-10 09:15:00,1.75855,1.75881,1.75855,1.7588,7000000.0
2006-02-10 09:16:00,1.75911,1.75933,1.75891,1.75933,8000000.0
2006-02-10 09:17:00,1.7594,1.75942,1.7592,1.7593,11000000.0
2006-02-10 09:18:00,1.7591,1.75916,1.75905,1.75912,8000000.0
2006-02-10 09:19:00,1.75921,1.75946,1.75919,1.75946,7000000.0
2006-02-10 09:20:00,1.75931,1.75931,1.75898,1.75901,7000000.0
2006-02-10 09:21:00,1.75918,1.75929,1.75904,1.75926,8000000.0
2006-02-10 09:22:00,1.75922,1.75922,1.7591,1.7592,8000000.0
2006-02-10 09:23:00,1.75929,1.75955,1.75929,1.75936,7000000.0
2006-02-10 09:24:00,1.75924,1.75928,1.75918,1.75925,8000000.0
2006-02-10 09:25:00,1.75909,1.7591,1.75902,1.75906,7000000.0
2006-02-10 09:26:00,1.75913,1.75949,1.75913,1.75949,11000000.0
2006-02-10 09:27:00,1.7597,1.76005,1.7597,1.76005,11000000.0
2006-02-10 09:28:00,1.76011,1.76011,1.75962,1.75964,9000000.0
2006-02-10 09:29:00,1.75972,1.75982,1.75961,1.75979,8000000.0
2006-02-10 09:30:00,1.75957,1.75968,1.75947,1.75962,7000000.0
2006-02-10 09:31:00,1.75921,1.75945,1.75921,1.75945,7000000.0
2006-02-10 09:32:00,1.75922,1.75922,1.75874,1.75874,7000000.0
2006-02-10 09:33:00,1.7588,1.7588,1.75849,1.7586,8000000.0
2006-02-10 09:34:00,1.75873,1.75873,1.7586,1.75869,7000000.0
2006-02-10 09:35:00,1.75889,1.75889,1.75877,1.75877,10000000.0
2006-02-10 09:36:00,1.75885,1.75911,1.75881,1.75911,8000000.0
2006-02-10 09:37:00,1.75923,1.75926,1.75906,1.75919,11000000.0
2006-02-10 09:38:00,1.75875,1.75901,1.75699,1.75899,11000000.0
2006-02-10 09:39:00,1.75916,1.75929,1.75915,1.75916,7000000.0
2006-02-10 09:40:00,1.75875,1.759,1.75868,1.75868,9000000.0
2006-02-10 09:41:00,1.75851,1.75869,1.75849,1.75865,8000000.0
2006-02-10 09:42:00,1.75865,1.75865,1.75831,1.75831,10000000.0
2006-02-10 09:43:00,1.75813,1.75828,1.75791,1.75791,11000000.0
2006-02-10 09:44:00,1.7576,1.7576,1.75734,1.75734,8000000.0
2006-02-10 09:45:00,1.75722,1.75723,1.75685,1.75685,7000000.0
2006-02-10 09:46:00,1.75704,1.75704,1.75668,1.75696,11000000.0
2006-02-10 09:47:00,1.75678,1.75686,1.75658,1.75686,9000000.0
2006-02-10 09:49:00,1.75686,1.75706,1.7568,1.75686,11000000.0
2006-02-10 09:50:00,1.75715,1.75769,1.75715,1.75769,8000000.0
2006-02-10 09:51:00,1.75755,1.75778,1.75755,1.75765,8000000.0
2006-02-10 09:52:00,1.75772,1.75783,1.75758,1.75782,8000000.0
2006-02-10 09:53:00,1.7577,1.75796,1.75765,1.75795,10000000.0
2006-02-10 09:54:00,1.75826,1.75852,1.75819,1.75852,6000000.0
2006-02-10 09:55:00,1.75812,1.75868,1.75812,1.75868,8000000.0
2006-02-10 09:56:00,1.75867,1.7591,1.75867,1.75893,10000000.0
2006-02-10 09:57:00,1.75858,1.75906,1.75858,1.75906,8000000.0
2006-02-10 09:58:00,1.75956,1.75965,1.75953,1.75958,8000000.0
2006-02-10 09:59:00,1.75934,1.75955,1.75929,1.75935,10000000.0
2006-02-10 10:00:00,1.75947,1.75959,1.75937,1.75944,10000000.0
2006-02-10 10:01:00,1.75907,1.75907,1.7588,1.759,10000000.0
2006-02-10 10:02:00,1.75905,1.75922,1.75884,1.75884,10000000.0
2006-02-10 10:03:00,1.75924,1.7594,1.75916,1.7594,7000000.0
2006-02-10 10:04:00,1.75926,1.75944,1.75926,1.75936,7000000.0
2006-02-10 10:05:00,1.75935,1.75935,1.75918,1.75928,11000000.0
2006-02-10 10:06:00,1.75934,1.75941,1.75928,1.75941,7000000.0
2006-02-10 10:07:00,1.75947,1.76012,1.75947,1.76012,7000000.0
2006-02-10 10:08:00,1.76038,1.76055,1.76038,1.76044,7000000.0
2006-02-10 10:09:00,1.7602,1.7602,1.75984,1.75984,7000000.0
2006-02-10 10:10:00,1.75992,1.76002,1.75967,1.75967,7000000.0
2006-02-10 10:11:00,1.75964,1.75967,1.75952,1.75967,7000000.0
2006-02-10 10:12:00,1.75935,1.75935,1.75892,1.75913,8000000.0
2006-02-10 10:13:00,1.75905,1.75915,1.75887,1.75887,8000000.0
2006-02-10 10:14:00,1.759,1.759,1.75849,1.75849,7000000.0
2006-02-10 10:15:00,1.75829,1.75831,1.7581,1.75825,10000000.0
2006-02-10 10:16:00,1.75832,1.75833,1.75817,1.75833,7000000.0
2006-02-10 10:17:00,1.75823,1.75824,1.75796,1.75807,11000000.0
2006-02-10 10:18:00,1.75802,1.75803,1.75788,1.75788,8000000.0
2006-02-10 10:19:00,1.75777,1.758,1.75774,1.758,9000000.0
2006-02-10 10:20:00,1.75802,1.75831,1.75802,1.75831,7000000.0
2006-02-10 10:21:00,1.75827,1.75827,1.75803,1.7582,8000000.0
2006-02-10 10:22:00,1.75796,1.75815,1.75795,1.75812,7000000.0
2006-02-10 10:23:00,1.75795,1.75817,1.75795,1.75799,7000000.0
2006-02-10 10:24:00,1.75815,1.75828,1.75806,1.75821,7000000.0
2006-02-10 10:25:00,1.75816,1.75816,1.75791,1.75806,9000000.0
2006-02-10 10:26:00,1.75811,1.75815,1.75792,1.75802,11000000.0
2006-02-10 10:27:00,1.75773,1.75802,1.7576,1.75802,8000000.0
2006-02-10 10:28:00,1.75797,1.758,1.75776,1.75797,9000000.0
2006-02-10 10:29:00,1.75816,1.75842,1.75776,1.75791,8000000.0
2006-02-10 10:30:00,1.75789,1.75795,1.75731,1.75731,8000000.0
2006-02-10 10:31:00,1.75717,1.75755,1.7571,1.75755,7000000.0
2006-02-10 10:32:00,1.75754,1.75761,1.75738,1.75742,9000000.0
2006-02-10 10:33:00,1.75739,1.75776,1.75739,1.75776,7000000.0
2006-02-10 10:34:00,1.75759,1.75759,1.75745,1.75757,7000000.0
2006-02-10 10:35:00,1.75751,1.75751,1.75677,1.75714,7000000.0
2006-02-10 10:36:00,1.75737,1.75745,1.75725,1.75737,8000000.0
2006-02-10 10:37:00,1.75747,1.7577,1.75747,1.75752,8000000.0
2006-02-10 10:38:00,1.75773,1.7578,1.75749,1.7578,10000000.0
2006-02-10 10:39:00,1.7577,1.75781,1.75732,1.75732,8000000.0
2006-02-10 10:40:00,1.75701,1.75701,1.75667,1.75678,7000000.0
2006-02-10 10:41:00,1.75685,1.75723,1.75685,1.75712,9000000.0
2006-02-10 10:42:00,1.75748,1.75748,1.7573,1.7573,7000000.0
2006-02-10 10:43:00,1.75752,1.75763,1.75712,1.75757,10000000.0
2006-02-10 10:44:00,1.75731,1.7574,1.75729,1.75735,7000000.0
2006-02-10 10:45:00,1.75723,1.75723,1.75708,1.75717,8000000.0
2006-02-10 10:46:00,1.75723,1.7575,1.75723,1.7575,8000000.0
2006-02-10 10:47:00,1.7577,1.75783,1.75748,1.75758,7000000.0
2006-02-10 10:48:00,1.75751,1.75759,1.75743,1.75759,8000000.0
2006-02-10 10:49:00,1.75749,1.75773,1.75749,1.75767,9000000.0
2006-02-10 10:50:00,1.75769,1.75787,1.75762,1.75787,8000000.0
2006-02-10 10:51:00,1.75795,1.75835,1.75791,1.75831,9000000.0
2006-02-10 10:52:00,1.75836,1.75887,1.75836,1.75887,8000000.0
2006-02-10 10:53:00,1.75872,1.75899,1.75872,1.75899,9000000.0
2006-02-10 10:54:00,1.75937,1.75954,1.75931,1.75931,10000000.0
2006-02-10 10:55:00,1.75915,1.75932,1.75915,1.7593,7000000.0
2006-02-10 10:56:00,1.75922,1.75933,1.75745,1.75918,7000000.0
2006-02-10 10:57:00,1.75929,1.75936,1.75923,1.75927,8000000.0
2006-02-10 10:58:00,1.7594,1.7594,1.75909,1.75911,7000000.0
2006-02-10 10:59:00,1.75905,1.75939,1.75905,1.75939,11000000.0
2006-02-10 11:00:00,1.7592,1.76015,1.7584,1.7584,7000000.0
2006-02-10 11:01:00,1.75963,1.75979,1.75963,1.75973,8000000.0
2006-02-10 11:02:00,1.75967,1.75975,1.75965,1.7597,7000000.0
2006-02-10 11:03:00,1.75907,1.75937,1.75904,1.75928,11000000.0
2006-02-10 11:04:00,1.75921,1.75928,1.75903,1.75903,11000000.0
2006-02-10 11:05:00,1.75938,1.75969,1.75938,1.75969,7000000.0
2006-02-10 11:06:00,1.75952,1.75986,1.75952,1.75986,8000000.0
2006-02-10 11:07:00,1.75992,1.75992,1.75884,1.75884,7000000.0
2006-02-10 11:08:00,1.75881,1.75956,1.75881,1.75956,9000000.0
2006-02-10 11:09:00,1.75949,1.75949,1.7592,1.75923,8000000.0
2006-02-10 11:10:00,1.75928,1.75955,1.75928,1.75953,8000000.0
2006-02-10 11:11:00,1.75946,1.75946,1.75912,1.75918,10000000.0
2006-02-10 11:12:00,1.75918,1.75962,1.75918,1.75962,7000000.0
2006-02-10 11:13:00,1.75991,1.75992,1.75952,1.75992,11000000.0
2006-02-10 11:14:00,1.75982,1.75985,1.75964,1.75966,11000000.0
2006-02-10 11:15:00,1.75972,1.75972,1.75951,1.75954,7000000.0
2006-02-10 11:16:00,1.75976,1.75977,1.75968,1.75973,7000000.0
2006-02-10 11:17:00,1.75958,1.75958,1.75918,1.75918,7000000.0
2006-02-10 11:18:00,1.75919,1.75933,1.75895,1.75933,10000000.0
2006-02-10 11:19:00,1.75932,1.75953,1.75932,1.75953,11000000.0
2006-02-10 11:20:00,1.75959,1.75959,1.75942,1.75942,8000000.0
2006-02-10 11:21:00,1.7595,1.75964,1.75935,1.75962,7000000.0
2006-02-10 11:22:00,1.75968,1.7598,1.75967,1.75973,8000000.0
2006-02-10 11:23:00,1.75975,1.76002,1.75974,1.76002,8000000.0
2006-02-10 11:24:00,1.75986,1.75991,1.75981,1.75987,7000000.0
2006-02-10 11:25:00,1.75978,1.75978,1.75906,1.75906,8000000.0
2006-02-10 11:26:00,1.75896,1.75912,1.75893,1.75912,11000000.0
2006-02-10 11:27:00,1.75914,1.75914,1.75885,1.75886,8000000.0
2006-02-10 11:28:00,1.75881,1.75889,1.75879,1.75889,7000000.0
2006-02-10 11:29:00,1.75911,1.75911,1.75868,1.75898,8000000.0
2006-02-10 11:30:00,1.75894,1.75903,1.75872,1.75903,7000000.0
2006-02-10 11:31:00,1.75903,1.75919,1.75899,1.75905,11000000.0
2006-02-10 11:32:00,1.75917,1.75927,1.75909,1.75921,11000000.0
2006-02-10 11:33:00,1.75949,1.75968,1.75945,1.75945,7000000.0
2006-02-10 11:34:00,1.75924,1.75927,1.75909,1.75924,7000000.0
2006-02-10 11:35:00,1.75915,1.75918,1.75898,1.75906,10000000.0
2006-02-10 11:36:00,1.75906,1.75912,1.75896,1.75896,8000000.0
2006-02-10 11:37:00,1.75876,1.75921,1.75876,1.75886,8000000.0
2006-02-10 11:38:00,1.75864,1.75864,1.75847,1.75847,9000000.0
2006-02-10 11:39:00,1.75838,1.75868,1.75838,1.75848,9000000.0
2006-02-10 11:40:00,1.75854,1.75862,1.75836,1.75843,11000000.0
2006-02-10 11:41:00,1.75861,1.75861,1.7584,1.75841,11000000.0
2006-02-10 11:42:00,1.75809,1.75856,1.75809,1.75856,11000000.0
2006-02-10 11:43:00,1.75826,1.75845,1.75826,1.75841,7000000.0
2006-02-10 11:44:00,1.75823,1.75823,1.75796,1.7581,7000000.0
2006-02-10 11:45:00,1.75791,1.75815,1.75791,1.75804,11000000.0
2006-02-10 11:46:00,1.75795,1.75812,1.75795,1.75802,7000000.0
2006-02-10 11:47:00,1.75795,1.75824,1.75795,1.75802,9000000.0
2006-02-10 11:48:00,1.75807,1.7584,1.75805,1.7584,10000000.0
2006-02-10 11:49:00,1.75826,1.75836,1.7582,1.75822,7000000.0
2006-02-10 11:50:00,1.75814,1.75824,1.75814,1.75814,7000000.0
2006-02-10 11:51:00,1.75822,1.7584,1.75797,1.75816,8000000.0
2006-02-10 11:52:00,1.75812,1.75823,1.75804,1.75823,10000000.0
2006-02-10 11:53:00,1.7584,1.75856,1.75825,1.75825,10000000.0
2006-02-10 11:54:00,1.75804,1.75844,1.75804,1.75835,9000000.0
2006-02-10 11:55:00,1.75833,1.75833,1.75795,1.75807,8000000.0
2006-02-10 11:56:00,1.75817,1.75818,1.75791,1.758,11000000.0
2006-02-10 11:57:00,1.75761,1.75761,1.75745,1.7576,8000000.0
2006-02-10 11:58:00,1.75778,1.75791,1.75774,1.75791,9000000.0
2006-02-10 11:59:00,1.75816,1.75816,1.75767,1.75767,7000000.0
2006-02-10 12:00:00,1.75762,1.7577,1.75754,1.75769,7000000.0
2006-02-10 12:01:00,1.75791,1.75797,1.7578,1.75786,10000000.0
2006-02-10 12:02:00,1.75781,1.75781,1.75747,1.75747,10000000.0
2006-02-10 12:03:00,1.75733,1.75746,1.75731,1.75742,7000000.0
2006-02-10 12:04:00,1.75753,1.75753,1.75742,1.7575,9000000.0
2006-02-10 12:05:00,1.75757,1.75762,1.75746,1.75755,11000000.0
2006-02-10 12:06:00,1.75742,1.75742,1.757,1.757,7000000.0
2006-02-10 12:07:00,1.75718,1.75758,1.75718,1.75758,7000000.0
2006-02-10 12:08:00,1.75756,1.75763,1.75748,1.75749,9000000.0
2006-02-10 12:09:00,1.7576,1.7576,1.75732,1.75746,8000000.0
2006-02-10 12:10:00,1.75784,1.75831,1.75784,1.75804,8000000.0
2006-02-10 12:11:00,1.7575,1.7577,1.75739,1.75769,7000000.0
2006-02-10 12:12:00,1.75788,1.75822,1.75788,1.75815,7000000.0
2006-02-10 12:13:00,1.75813,1.75816,1.75758,1.75764,10000000.0
2006-02-10 12:14:00,1.7576,1.75766,1.75715,1.75715,8000000.0
2006-02-10 12:15:00,1.75693,1.75697,1.75673,1.75693,8000000.0
2006-02-10 12:16:00,1.75673,1.75696,1.75673,1.75674,8000000.0
2006-02-10 12:17:00,1.75675,1.75697,1.75672,1.75697,8000000.0
2006-02-10 12:18:00,1.75719,1.75719,1.7569,1.7569,11000000.0
2006-02-10 12:20:00,1.75699,1.75699,1.75652,1.75657,10000000.0
2006-02-10 12:21:00,1.75602,1.75634,1.75429,1.75429,7000000.0
2006-02-10 12:22:00,1.75588,1.756,1.75548,1.75548,8000000.0
2006-02-10 12:23:00,1.75564,1.75587,1.75564,1.75574,7000000.0
2006-02-10 12:24:00,1.75596,1.75596,1.75567,1.75567,7000000.0
2006-02-10 12:25:00,1.75563,1.75563,1.75518,1.75521,9000000.0
2006-02-10 12:26:00,1.75529,1.75551,1.75517,1.75546,8000000.0
2006-02-10 12:27:00,1.75534,1.75534,1.75507,1.75508,10000000.0
2006-02-10 12:29:00,1.75515,1.75521,1.75507,1.7552,9000000.0
2006-02-10 12:30:00,1.75512,1.75543,1.75497,1.75543,7000000.0
2006-02-10 12:31:00,1.75529,1.7554,1.75521,1.75528,11000000.0
2006-02-10 12:32:00,1.7553,1.7555,1.7553,1.75535,7000000.0
2006-02-10 12:33:00,1.75567,1.75582,1.75567,1.75567,7000000.0
2006-02-10 12:34:00,1.75522,1.75556,1.75522,1.75543,7000000.0
2006-02-10 12:35:00,1.75528,1.75581,1.75528,1.75581,8000000.0
2006-02-10 12:36:00,1.75595,1.75595,1.75535,1.75535,8000000.0
2006-02-10 12:37:00,1.75514,1.75545,1.75514,1.75542,9000000.0
2006-02-10 12:38:00,1.75514,1.75548,1.75514,1.75548,8000000.0
2006-02-10 12:39:00,1.75551,1.75563,1.75551,1.75556,9000000.0
2006-02-10 12:40:00,1.75563,1.75573,1.75554,1.75562,7000000.0
2006-02-10 12:41:00,1.7556,1.7556,1.75527,1.75527,8000000.0
2006-02-10 12:42:00,1.75539,1.75546,1.75536,1.7554,9000000.0
2006-02-10 12:43:00,1.75491,1.75491,1.754,1.754,9000000.0
2006-02-10 12:44:00,1.75402,1.75402,1.75379,1.75395,8000000.0
2006-02-10 12:45:00,1.75416,1.75453,1.75403,1.75452,10000000.0
2006-02-10 12:46:00,1.7546,1.75491,1.7546,1.75469,9000000.0
2006-02-10 12:47:00,1.75504,1.75504,1.75457,1.75491,10000000.0
2006-02-10 12:48:00,1.75481,1.75498,1.75481,1.75481,11000000.0
2006-02-10 12:49:00,1.75467,1.75467,1.7545,1.7545,7000000.0
2006-02-10 12:50:00,1.75463,1.75485,1.75455,1.75462,7000000.0
2006-02-10 12:51:00,1.75416,1.75416,1.75337,1.75337,8000000.0
2006-02-10 12:52:00,1.75339,1.75364,1.75306,1.75364,11000000.0
2006-02-10 12:53:00,1.75367,1.75373,1.75364,1.7537,8000000.0
2006-02-10 12:54:00,1.75404,1.75404,1.75373,1.75373,7000000.0
2006-02-10 12:55:00,1.75366,1.75366,1.75353,1.75355,8000000.0
2006-02-10 12:56:00,1.75362,1.75381,1.7536,1.75381,7000000.0
2006-02-10 12:57:00,1.75372,1.75372,1.75347,1.75347,7000000.0
2006-02-10 12:58:00,1.75345,1.75345,1.7532,1.7532,8000000.0
2006-02-10 12:59:00,1.75333,1.75349,1.75321,1.75337,7000000.0
2006-02-10 13:00:00,1.75309,1.75329,1.75309,1.75312,8000000.0
2006-02-10 13:01:00,1.75288,1.75324,1.75288,1.75324,8000000.0
2006-02-10 13:02:00,1.75348,1.75377,1.75348,1.75374,7000000.0
2006-02-10 13:03:00,1.75343,1.75348,1.75335,1.75346,8000000.0
2006-02-10 13:04:00,1.75334,1.75361,1.75334,1.75361,7000000.0
2006-02-10 13:05:00,1.75361,1.75361,1.7533,1.7533,8000000.0
2006-02-10 13:06:00,1.75354,1.75354,1.75337,1.75347,7000000.0
2006-02-10 13:07:00,1.7535,1.75353,1.75333,1.75339,7000000.0
2006-02-10 13:08:00,1.75321,1.75321,1.75276,1.75279,10000000.0
2006-02-10 13:09:00,1.75259,1.75264,1.75237,1.75247,7000000.0
2006-02-10 13:10:00,1.75257,1.75275,1.75254,1.75264,9000000.0
2006-02-10 13:11:00,1.75277,1.75298,1.75258,1.75295,8000000.0
2006-02-10 13:12:00,1.75298,1.75303,1.75277,1.75279,8000000.0
2006-02-10 13:13:00,1.75254,1.75274,1.75252,1.75274,9000000.0
2006-02-10 13:14:00,1.75276,1.75293,1.75265,1.75293,7000000.0
2006-02-10 13:15:00,1.75301,1.75313,1.75285,1.75298,8000000.0
2006-02-10 13:16:00,1.7531,1.7531,1.75283,1.7529,8000000.0
2006-02-10 13:17:00,1.75298,1.75312,1.7529,1.75307,9000000.0
2006-02-10 13:18:00,1.75357,1.75377,1.75351,1.75377,10000000.0
2006-02-10 13:19:00,1.75382,1.75382,1.75356,1.75359,8000000.0
2006-02-10 13:20:00,1.75368,1.75381,1.75364,1.75364,8000000.0
2006-02-10 13:21:00,1.7535,1.75379,1.75338,1.75379,7000000.0
2006-02-10 13:22:00,1.75392,1.75421,1.75392,1.75409,11000000.0
2006-02-10 13:23:00,1.75363,1.75373,1.75351,1.75373,8000000.0
2006-02-10 13:24:00,1.75367,1.75367,1.75331,1.75331,7000000.0
2006-02-10 13:27:00,1.75316,1.75346,1.75316,1.75346,8000000.0
2006-02-10 13:28:00,1.75341,1.75363,1.75289,1.75363,21000000.0
2006-02-10 13:29:00,1.75372,1.75376,1.75363,1.75376,17000000.0
2006-02-10 13:30:00,1.75406,1.75406,1.75379,1.75379,7000000.0
2006-02-10 13:31:00,1.75369,1.75369,1.75347,1.75347,9000000.0
2006-02-10 13:32:00,1.75338,1.75364,1.75338,1.75364,14000000.0
2006-02-10 13:33:00,1.75377,1.75384,1.75377,1.75379,14000000.0
2006-02-10 13:34:00,1.75382,1.75387,1.7537,1.75371,31000000.0
2006-02-10 13:35:00,1.75343,1.7535,1.75343,1.75348,17000000.0
2006-02-10 13:36:00,1.75318,1.75318,1.7531,1.75316,24000000.0
2006-02-10 13:37:00,1.75306,1.75309,1.75302,1.75306,10000000.0
2006-02-10 13:38:00,1.75302,1.75321,1.75293,1.753,18000000.0
2006-02-10 13:39:00,1.75296,1.75303,1.75291,1.75303,15000000.0
2006-02-10 13:40:00,1.75284,1.75293,1.7527,1.75278,29000000.0
2006-02-10 13:41:00,1.75273,1.75303,1.75273,1.75303,13000000.0
2006-02-10 13:42:00,1.75303,1.75303,1.75295,1.753,3000000.0
2006-02-10 13:43:00,1.75294,1.75296,1.75279,1.75279,10000000.0
2006-02-10 13:44:00,1.75279,1.75279,1.75255,1.7527,26000000.0
2006-02-10 13:45:00,1.75262,1.75292,1.75262,1.75292,22000000.0
2006-02-10 13:46:00,1.75273,1.75279,1.75261,1.75261,19000000.0
2006-02-10 13:47:00,1.75256,1.75257,1.75246,1.75246,17000000.0
2006-02-10 13:48:00,1.75258,1.75258,1.75246,1.75246,22000000.0
2006-02-10 13:49:00,1.7524,1.75299,1.7524,1.75299,24000000.0
2006-02-10 13:50:00,1.75281,1.75281,1.75272,1.75272,15000000.0
2006-02-10 13:51:00,1.75269,1.75269,1.75256,1.75256,22000000.0
2006-02-10 13:52:00,1.75258,1.75274,1.75236,1.75274,32000000.0
2006-02-10 13:53:00,1.75277,1.75277,1.7525,1.75264,28000000.0
2006-02-10 13:54:00,1.75263,1.75263,1.75243,1.75243,31000000.0
2006-02-10 13:55:00,1.75241,1.75258,1.75241,1.75258,20000000.0
2006-02-10 13:56:00,1.75264,1.75271,1.75254,1.75265,24000000.0
2006-02-10 13:57:00,1.75265,1.753,1.75265,1.75297,34000000.0
2006-02-10 13:58:00,1.75297,1.75297,1.75281,1.75283,16000000.0
2006-02-10 13:59:00,1.75294,1.75313,1.75294,1.75306,30000000.0
2006-02-10 14:00:00,1.75321,1.75329,1.75311,1.75317,39000000.0
2006-02-10 14:01:00,1.75332,1.75332,1.75321,1.75326,30000000.0
2006-02-10 14:02:00,1.75323,1.75323,1.75298,1.75298,19000000.0
2006-02-10 14:03:00,1.75291,1.753,1.75273,1.75284,23000000.0
2006-02-10 14:04:00,1.75276,1.75276,1.75243,1.75243,33000000.0
2006-02-10 14:05:00,1.7524,1.75252,1.7524,1.75246,28000000.0
2006-02-10 14:06:00,1.75269,1.75308,1.75267,1.75308,31000000.0
2006-02-10 14:07:00,1.75308,1.7533,1.75298,1.7533,31000000.0
2006-02-10 14:08:00,1.75347,1.75358,1.75333,1.75358,27000000.0
2006-02-10 14:09:00,1.75384,1.75389,1.75374,1.75389,27000000.0
2006-02-10 14:10:00,1.75391,1.754,1.75374,1.75374,24000000.0
2006-02-10 14:11:00,1.75394,1.75399,1.75386,1.75399,21000000.0
2006-02-10 14:12:00,1.75376,1.75383,1.75354,1.75354,22000000.0
2006-02-10 14:13:00,1.75347,1.75347,1.75315,1.75319,13000000.0
2006-02-10 14:14:00,1.75317,1.75339,1.75317,1.75339,21000000.0
2006-02-10 14:15:00,1.75351,1.75365,1.75339,1.75348,25000000.0
2006-02-10 14:16:00,1.75353,1.75386,1.75353,1.75362,26000000.0
2006-02-10 14:18:00,1.75384,1.75384,1.75373,1.75373,27000000.0
2006-02-10 14:19:00,1.75367,1.75367,1.75345,1.75346,35000000.0
2006-02-10 14:20:00,1.75346,1.7536,1.75342,1.7536,32000000.0
2006-02-10 14:22:00,1.75337,1.75354,1.7533,1.75342,22000000.0
2006-02-10 14:23:00,1.75346,1.75359,1.75339,1.75359,40000000.0
2006-02-10 14:26:00,1.75367,1.75367,1.75339,1.75347,18000000.0
2006-02-10 14:27:00,1.75311,1.75339,1.75308,1.75339,28000000.0
2006-02-10 14:28:00,1.75369,1.75369,1.75328,1.75339,21000000.0
2006-02-10 14:29:00,1.75335,1.75363,1.75331,1.75363,16000000.0
2006-02-10 14:30:00,1.75375,1.75376,1.7535,1.75376,25000000.0
2006-02-10 14:31:00,1.75379,1.75391,1.75379,1.75385,26000000.0
2006-02-10 14:32:00,1.75389,1.75389,1.75374,1.75374,32000000.0
2006-02-10 14:33:00,1.7537,1.75376,1.75369,1.75369,20000000.0
2006-02-10 14:34:00,1.75365,1.75365,1.75351,1.75351,25000000.0
2006-02-10 14:35:00,1.75346,1.75363,1.75332,1.75345,23000000.0
2006-02-10 14:36:00,1.75343,1.75343,1.75323,1.75323,11000000.0
2006-02-10 14:37:00,1.75327,1.75336,1.75326,1.75334,41000000.0
2006-02-10 14:38:00,1.75346,1.75362,1.75346,1.75362,54000000.0
2006-02-10 14:39:00,1.7538,1.75383,1.75374,1.75383,36000000.0
2006-02-10 14:40:00,1.75377,1.75377,1.75367,1.7537,36000000.0
2006-02-10 14:41:00,1.75365,1.75365,1.75349,1.75359,41000000.0
2006-02-10 14:42:00,1.75325,1.75325,1.75245,1.75245,19000000.0
2006-02-10 14:43:00,1.75254,1.75325,1.75254,1.75325,20000000.0
2006-02-10 14:44:00,1.75303,1.75341,1.75303,1.75341,25000000.0
2006-02-10 14:45:00,1.75344,1.75345,1.75336,1.75345,33000000.0
2006-02-10 14:46:00,1.75352,1.75376,1.75338,1.75338,11000000.0
2006-02-10 14:47:00,1.75317,1.75326,1.75317,1.75324,7000000.0
2006-02-10 14:48:00,1.75326,1.75343,1.75326,1.75343,21000000.0
2006-02-10 14:49:00,1.75347,1.75366,1.75347,1.75354,32000000.0
2006-02-10 14:50:00,1.75319,1.75322,1.75313,1.75315,33000000.0
2006-02-10 14:51:00,1.75287,1.75289,1.75261,1.75261,37000000.0
2006-02-10 14:52:00,1.75246,1.75254,1.75241,1.75254,17000000.0
2006-02-10 14:53:00,1.7528,1.75308,1.7528,1.75308,22000000.0
2006-02-10 14:54:00,1.75322,1.75323,1.75309,1.75323,17000000.0
2006-02-10 14:55:00,1.75301,1.75305,1.75294,1.75294,7000000.0
2006-02-10 14:56:00,1.75298,1.75387,1.75298,1.75387,21000000.0
2006-02-10 14:57:00,1.75385,1.75394,1.75373,1.75376,12000000.0
2006-02-10 14:58:00,1.75353,1.75415,1.75353,1.75391,31000000.0
2006-02-10 14:59:00,1.75417,1.75419,1.75381,1.75381,20000000.0
2006-02-10 15:00:00,1.75366,1.75366,1.75339,1.7534,32000000.0
2006-02-10 15:01:00,1.75336,1.75336,1.75308,1.75315,14000000.0
2006-02-10 15:02:00,1.75314,1.75362,1.75314,1.75339,26000000.0
2006-02-10 15:03:00,1.75361,1.75362,1.75343,1.75359,30000000.0
2006-02-10 15:04:00,1.75375,1.75383,1.7536,1.75365,29000000.0
2006-02-10 15:05:00,1.7535,1.75365,1.7535,1.75354,28000000.0
2006-02-10 15:06:00,1.75378,1.75378,1.75345,1.75345,16000000.0
2006-02-10 15:07:00,1.75355,1.75377,1.75347,1.75347,26000000.0
2006-02-10 15:08:00,1.75336,1.75355,1.75336,1.75341,25000000.0
2006-02-10 15:09:00,1.7536,1.75404,1.7536,1.75401,34000000.0
2006-02-10 15:10:00,1.75372,1.75399,1.75372,1.75397,36000000.0
2006-02-10 15:11:00,1.75397,1.75401,1.75379,1.75387,27000000.0
2006-02-10 15:12:00,1.75389,1.75418,1.75389,1.75412,26000000.0
2006-02-10 15:13:00,1.75396,1.75403,1.75375,1.75403,41000000.0
2006-02-10 15:14:00,1.7539,1.7539,1.75376,1.75379,30000000.0
2006-02-10 15:15:00,1.75394,1.75403,1.75394,1.75399,21000000.0
2006-02-10 15:16:00,1.754,1.75409,1.75396,1.75409,9000000.0
2006-02-10 15:17:00,1.75412,1.75463,1.75412,1.75449,26000000.0
2006-02-10 15:18:00,1.75445,1.75465,1.75445,1.75465,10000000.0
2006-02-10 15:19:00,1.75465,1.75465,1.75452,1.75462,16000000.0
2006-02-10 15:20:00,1.75453,1.75461,1.75434,1.75454,20000000.0
2006-02-10 15:21:00,1.7546,1.7546,1.75425,1.75425,12000000.0
2006-02-10 15:22:00,1.75466,1.75561,1.75466,1.75561,22000000.0
2006-02-10 15:23:00,1.75537,1.75537,1.7549,1.75527,36000000.0
2006-02-10 15:24:00,1.75544,1.75544,1.75523,1.7554,8000000.0
2006-02-10 15:25:00,1.75531,1.75536,1.75519,1.75519,14000000.0
2006-02-10 15:26:00,1.75515,1.75515,1.75499,1.75499,40000000.0
2006-02-10 15:27:00,1.75515,1.75542,1.75515,1.75542,32000000.0
2006-02-10 15:28:00,1.75556,1.75563,1.75546,1.75558,55000000.0
2006-02-10 15:29:00,1.75468,1.75468,1.75207,1.75374,47000000.0
2006-02-10 15:30:00,1.75228,1.75495,1.75228,1.75485,71000000.0
2006-02-10 15:31:00,1.75481,1.75518,1.75451,1.75451,58000000.0
2006-02-10 15:32:00,1.7542,1.75501,1.7542,1.75501,25000000.0
2006-02-10 15:33:00,1.75511,1.75526,1.75511,1.75524,32000000.0
2006-02-10 15:34:00,1.7555,1.7555,1.75501,1.75517,22000000.0
2006-02-10 15:35:00,1.7555,1.7555,1.75472,1.75499,30000000.0
2006-02-10 15:36:00,1.75524,1.75556,1.75485,1.75556,23000000.0
2006-02-10 15:37:00,1.75566,1.75566,1.75473,1.75482,24000000.0
2006-02-10 15:38:00,1.75475,1.75476,1.75449,1.75476,61000000.0
2006-02-10 15:39:00,1.75526,1.75532,1.75489,1.75489,40000000.0
2006-02-10 15:40:00,1.75483,1.75544,1.75483,1.75544,37000000.0
2006-02-10 15:41:00,1.75565,1.75565,1.75536,1.75536,43000000.0
2006-02-10 15:42:00,1.7553,1.75574,1.7553,1.75574,41000000.0
2006-02-10 15:43:00,1.75578,1.75589,1.75552,1.75589,30000000.0
2006-02-10 15:44:00,1.7559,1.75617,1.7559,1.75611,29000000.0
2006-02-10 15:45:00,1.75569,1.75594,1.75569,1.75589,36000000.0
2006-02-10 15:46:00,1.75608,1.7562,1.75597,1.75597,24000000.0
2006-02-10 15:47:00,1.75603,1.75603,1.75565,1.75575,31000000.0
2006-02-10 15:48:00,1.75582,1.75622,1.75582,1.75615,33000000.0
2006-02-10 15:49:00,1.75599,1.75622,1.75592,1.75603,25000000.0
2006-02-10 15:50:00,1.75589,1.75593,1.75581,1.75591,11000000.0
2006-02-10 15:51:00,1.75583,1.75583,1.75555,1.75579,37000000.0
2006-02-10 15:52:00,1.75561,1.75588,1.75551,1.75588,23000000.0
2006-02-10 15:53:00,1.75608,1.75669,1.75608,1.75669,15000000.0
2006-02-10 15:54:00,1.75699,1.75699,1.75664,1.75664,26000000.0
2006-02-10 15:55:00,1.75668,1.75726,1.75668,1.75714,33000000.0
2006-02-10 15:56:00,1.75743,1.75748,1.75738,1.75748,6000000.0
2006-02-10 15:57:00,1.757,1.75707,1.75661,1.75661,34000000.0
2006-02-10 15:58:00,1.75683,1.75713,1.75683,1.75707,24000000.0
2006-02-10 15:59:00,1.75679,1.75727,1.75664,1.75727,23000000.0
2006-02-10 16:00:00,1.75726,1.75726,1.75693,1.75693,51000000.0
2006-02-10 16:01:00,1.75677,1.75677,1.75643,1.75643,31000000.0
2006-02-10 16:02:00,1.75662,1.75761,1.75662,1.75761,29000000.0
2006-02-10 16:03:00,1.75762,1.75777,1.7575,1.75774,51000000.0
2006-02-10 16:04:00,1.75802,1.75818,1.75797,1.75797,38000000.0
2006-02-10 16:05:00,1.75768,1.75789,1.75753,1.75789,37000000.0
2006-02-10 16:06:00,1.75797,1.75797,1.75773,1.75785,33000000.0
2006-02-10 16:07:00,1.75783,1.75812,1.75783,1.75812,37000000.0
2006-02-10 16:08:00,1.75832,1.75841,1.75789,1.75841,37000000.0
2006-02-10 16:09:00,1.75812,1.75873,1.75796,1.75873,44000000.0
2006-02-10 16:10:00,1.75909,1.75932,1.75902,1.75908,41000000.0
2006-02-10 16:11:00,1.75936,1.75951,1.75928,1.75939,27000000.0
2006-02-10 16:12:00,1.75948,1.75955,1.75933,1.7594,22000000.0
2006-02-10 16:13:00,1.75955,1.76009,1.75955,1.75996,38000000.0
2006-02-10 16:14:00,1.76006,1.76018,1.75985,1.76018,41000000.0
2006-02-10 16:15:00,1.76008,1.76008,1.75959,1.75989,42000000.0
2006-02-10 16:16:00,1.75989,1.76011,1.75984,1.76011,45000000.0
2006-02-10 16:17:00,1.75993,1.76006,1.75978,1.75992,22000000.0
2006-02-10 16:18:00,1.7598,1.7598,1.75917,1.7592,49000000.0
2006-02-10 16:19:00,1.75897,1.75897,1.75836,1.75836,27000000.0
2006-02-10 16:20:00,1.75887,1.75929,1.75887,1.75928,52000000.0
2006-02-10 16:21:00,1.75878,1.75878,1.75806,1.75806,37000000.0
2006-02-10 16:22:00,1.75819,1.75871,1.75819,1.75871,50000000.0
2006-02-10 16:23:00,1.75869,1.75869,1.75838,1.75869,48000000.0
2006-02-10 16:24:00,1.75839,1.75839,1.75804,1.75804,44000000.0
2006-02-10 16:25:00,1.75798,1.75822,1.75798,1.75822,28000000.0
2006-02-10 16:26:00,1.75826,1.75842,1.75814,1.7582,41000000.0
2006-02-10 16:27:00,1.75806,1.7585,1.75806,1.7585,46000000.0
2006-02-10 16:28:00,1.7586,1.7587,1.75841,1.75849,34000000.0
2006-02-10 16:29:00,1.75863,1.75866,1.75849,1.75856,24000000.0
2006-02-10 16:30:00,1.7586,1.75879,1.75846,1.75877,43000000.0
2006-02-10 16:31:00,1.75879,1.75895,1.75866,1.75893,36000000.0
2006-02-10 16:32:00,1.75868,1.75876,1.75856,1.75868,34000000.0
2006-02-10 16:33:00,1.75882,1.75886,1.75863,1.75868,41000000.0
2006-02-10 16:34:00,1.75911,1.75952,1.75911,1.75951,29000000.0
2006-02-10 16:35:00,1.75956,1.76022,1.75956,1.76022,53000000.0
2006-02-10 16:36:00,1.76007,1.76007,1.75956,1.75994,43000000.0
2006-02-10 16:37:00,1.75999,1.75999,1.7597,1.75991,56000000.0
2006-02-10 16:38:00,1.76012,1.76016,1.75985,1.75985,34000000.0
2006-02-10 16:39:00,1.76,1.76,1.75976,1.75981,43000000.0
2006-02-10 16:40:00,1.75976,1.76003,1.75968,1.75973,63000000.0
2006-02-10 16:41:00,1.75945,1.7596,1.75915,1.75915,44000000.0
2006-02-10 16:42:00,1.75954,1.75966,1.75939,1.75939,57000000.0
2006-02-10 16:43:00,1.75955,1.75984,1.75955,1.75981,20000000.0
2006-02-10 16:44:00,1.76015,1.76048,1.76003,1.76031,34000000.0
2006-02-10 16:45:00,1.76031,1.76031,1.7595,1.7595,41000000.0
2006-02-10 16:46:00,1.75957,1.76043,1.75957,1.76043,59000000.0
2006-02-10 16:47:00,1.7608,1.76104,1.76061,1.76076,55000000.0
2006-02-10 16:48:00,1.76087,1.76143,1.76087,1.76133,46000000.0
2006-02-10 16:49:00,1.76105,1.7613,1.76096,1.7613,35000000.0
2006-02-10 16:50:00,1.76142,1.76152,1.76086,1.76152,45000000.0
2006-02-10 16:51:00,1.76133,1.76133,1.76122,1.76127,30000000.0
2006-02-10 16:52:00,1.76109,1.76109,1.76077,1.76085,30000000.0
2006-02-10 16:53:00,1.76067,1.76104,1.76067,1.76104,19000000.0
2006-02-10 16:54:00,1.76115,1.76136,1.76115,1.76127,18000000.0
2006-02-10 16:55:00,1.76112,1.76127,1.76111,1.76113,40000000.0
2006-02-10 16:56:00,1.76095,1.76107,1.76071,1.76071,37000000.0
2006-02-10 16:57:00,1.76073,1.76073,1.76053,1.76054,17000000.0
2006-02-10 16:58:00,1.76059,1.76114,1.76059,1.76114,45000000.0
2006-02-10 16:59:00,1.76125,1.76139,1.76115,1.76115,39000000.0
2006-02-10 17:00:00,1.76131,1.76146,1.76114,1.76114,47000000.0
2006-02-10 17:01:00,1.76095,1.76095,1.76065,1.76073,26000000.0
2006-02-10 17:02:00,1.7609,1.76146,1.7609,1.76145,33000000.0
2006-02-10 17:03:00,1.76125,1.76126,1.76074,1.76118,33000000.0
2006-02-10 17:04:00,1.76053,1.76053,1.76006,1.7604,37000000.0
2006-02-10 17:05:00,1.76031,1.76043,1.76006,1.76006,35000000.0
2006-02-10 17:06:00,1.76002,1.76007,1.75989,1.75989,46000000.0
2006-02-10 17:07:00,1.75991,1.75992,1.75963,1.75963,33000000.0
2006-02-10 17:08:00,1.75954,1.75954,1.75914,1.75914,45000000.0
2006-02-10 17:09:00,1.75914,1.75914,1.75892,1.75896,47000000.0
2006-02-10 17:10:00,1.75917,1.75983,1.75917,1.75983,6000000.0
2006-02-10 17:11:00,1.75979,1.75979,1.75869,1.75869,44000000.0
2006-02-10 17:12:00,1.75845,1.75895,1.75837,1.75837,23000000.0
2006-02-10 17:13:00,1.75854,1.75867,1.75835,1.75857,35000000.0
2006-02-10 17:14:00,1.75825,1.75849,1.75819,1.75819,27000000.0
2006-02-10 17:15:00,1.75795,1.75795,1.75748,1.75775,26000000.0
2006-02-10 17:16:00,1.75768,1.75785,1.75758,1.75784,27000000.0
2006-02-10 17:17:00,1.75798,1.75802,1.75749,1.75749,38000000.0
2006-02-10 17:18:00,1.75745,1.75802,1.75745,1.75783,29000000.0
2006-02-10 17:19:00,1.75789,1.75832,1.75789,1.75828,19000000.0
2006-02-10 17:20:00,1.75829,1.75843,1.75829,1.75833,29000000.0
2006-02-10 17:21:00,1.75811,1.7588,1.75811,1.7588,26000000.0
2006-02-10 17:22:00,1.75902,1.75902,1.7586,1.75862,30000000.0
2006-02-10 17:23:00,1.75862,1.75875,1.75849,1.75875,32000000.0
2006-02-10 17:24:00,1.75919,1.75919,1.75888,1.75899,23000000.0
2006-02-10 17:25:00,1.75895,1.75908,1.7587,1.75873,20000000.0
2006-02-10 17:26:00,1.75867,1.75911,1.75867,1.75911,18000000.0
2006-02-10 17:27:00,1.75906,1.75908,1.75883,1.75892,44000000.0
2006-02-10 17:28:00,1.75865,1.75865,1.75731,1.75731,39000000.0
2006-02-10 17:29:00,1.75726,1.75773,1.75726,1.75731,36000000.0
2006-02-10 17:30:00,1.75711,1.75711,1.75636,1.75636,61000000.0
2006-02-10 17:31:00,1.75551,1.75564,1.75452,1.75452,62000000.0
2006-02-10 17:32:00,1.75338,1.75369,1.75338,1.75348,54000000.0
2006-02-10 17:33:00,1.75412,1.75475,1.75412,1.75475,64000000.0
2006-02-10 17:34:00,1.75524,1.75606,1.75504,1.75606,60000000.0
2006-02-10 17:35:00,1.75616,1.75645,1.75593,1.75622,43000000.0
2006-02-10 17:36:00,1.75644,1.75655,1.75611,1.75611,58000000.0
2006-02-10 17:37:00,1.75563,1.75565,1.7554,1.75554,47000000.0
2006-02-10 17:38:00,1.75531,1.75594,1.75501,1.75594,44000000.0
2006-02-10 17:39:00,1.75601,1.75606,1.75566,1.75573,41000000.0
2006-02-10 17:40:00,1.75578,1.75578,1.75537,1.75537,59000000.0
2006-02-10 17:41:00,1.75547,1.75572,1.75543,1.75543,50000000.0
2006-02-10 17:42:00,1.75568,1.75568,1.7552,1.7552,37000000.0
2006-02-10 17:43:00,1.75513,1.75521,1.75503,1.75519,33000000.0
2006-02-10 17:44:00,1.75528,1.75551,1.75523,1.75541,46000000.0
2006-02-10 17:45:00,1.75505,1.75521,1.75505,1.75507,49000000.0
2006-02-10 17:46:00,1.75518,1.75569,1.75518,1.75569,56000000.0
2006-02-10 17:47:00,1.75586,1.75594,1.75556,1.7556,65000000.0
2006-02-10 17:48:00,1.75564,1.75632,1.75564,1.75632,61000000.0
2006-02-10 17:49:00,1.7558,1.75605,1.75562,1.75596,72000000.0
2006-02-10 17:50:00,1.75584,1.75606,1.75584,1.75606,53000000.0
2006-02-10 17:51:00,1.75558,1.75558,1.75535,1.75554,54000000.0
2006-02-10 17:52:00,1.75567,1.75577,1.75567,1.75573,51000000.0
2006-02-10 17:53:00,1.75581,1.75581,1.75367,1.75367,42000000.0
2006-02-10 17:54:00,1.75298,1.7549,1.75287,1.7549,32000000.0
2006-02-10 17:55:00,1.75468,1.75468,1.75339,1.75372,32000000.0
2006-02-10 17:56:00,1.75358,1.75358,1.75286,1.75286,47000000.0
2006-02-10 17:57:00,1.75264,1.75301,1.75256,1.7528,34000000.0
2006-02-10 17:58:00,1.75285,1.75309,1.75279,1.75299,44000000.0
2006-02-10 17:59:00,1.75278,1.75338,1.75278,1.75279,39000000.0
2006-02-10 18:00:00,1.75325,1.75348,1.75317,1.75339,32000000.0
2006-02-10 18:01:00,1.7538,1.7538,1.75349,1.75358,52000000.0
2006-02-10 18:02:00,1.75357,1.75364,1.75348,1.75348,30000000.0
2006-02-10 18:03:00,1.75316,1.75316,1.75292,1.753,38000000.0
2006-02-10 18:04:00,1.75319,1.75319,1.75279,1.7531,38000000.0
2006-02-10 18:05:00,1.75283,1.75283,1.75183,1.75216,36000000.0
2006-02-10 18:06:00,1.75212,1.75213,1.75183,1.75213,32000000.0
2006-02-10 18:07:00,1.75218,1.75305,1.75218,1.75305,38000000.0
2006-02-10 18:08:00,1.75305,1.75319,1.75298,1.75298,56000000.0
2006-02-10 18:09:00,1.7529,1.75296,1.75283,1.75286,34000000.0
2006-02-10 18:10:00,1.75292,1.75304,1.75247,1.75247,26000000.0
2006-02-10 18:11:00,1.75219,1.75219,1.75193,1.75202,34000000.0
2006-02-10 18:12:00,1.75215,1.75225,1.75198,1.75198,24000000.0
2006-02-10 18:13:00,1.75265,1.75362,1.75265,1.75362,30000000.0
2006-02-10 18:14:00,1.75447,1.7554,1.7544,1.7554,22000000.0
2006-02-10 18:15:00,1.75524,1.75524,1.75484,1.75522,21000000.0
2006-02-10 18:16:00,1.7559,1.7559,1.75533,1.75563,66000000.0
2006-02-10 18:17:00,1.75572,1.75604,1.75569,1.75569,60000000.0
2006-02-10 18:18:00,1.75578,1.75591,1.75568,1.75577,33000000.0
2006-02-10 18:19:00,1.75539,1.75539,1.75465,1.75465,46000000.0
2006-02-10 18:20:00,1.75419,1.75468,1.75419,1.75448,61000000.0
2006-02-10 18:21:00,1.75477,1.75477,1.75454,1.75477,37000000.0
2006-02-10 18:22:00,1.75451,1.75451,1.7542,1.7543,49000000.0
2006-02-10 18:23:00,1.75411,1.75449,1.75411,1.75435,34000000.0
2006-02-10 18:24:00,1.75434,1.75509,1.75434,1.75494,47000000.0
2006-02-10 18:25:00,1.75516,1.75573,1.75516,1.75573,31000000.0
2006-02-10 18:26:00,1.75546,1.75553,1.75523,1.75553,43000000.0
2006-02-10 18:27:00,1.75559,1.75559,1.75525,1.75525,35000000.0
2006-02-10 18:28:00,1.75546,1.75551,1.75541,1.75542,18000000.0
2006-02-10 18:29:00,1.75552,1.75587,1.75552,1.75587,24000000.0
2006-02-10 18:30:00,1.75594,1.75612,1.75594,1.75612,32000000.0
2006-02-10 18:31:00,1.75671,1.75722,1.75643,1.75643,46000000.0
2006-02-10 18:32:00,1.75642,1.75742,1.75617,1.75742,55000000.0
2006-02-10 18:33:00,1.75732,1.75761,1.75732,1.75761,29000000.0
2006-02-10 18:34:00,1.75777,1.75794,1.75772,1.75777,32000000.0
2006-02-10 18:35:00,1.75717,1.75724,1.75682,1.75691,47000000.0
2006-02-10 18:36:00,1.75677,1.75691,1.75624,1.75691,65000000.0
2006-02-10 18:37:00,1.75653,1.75684,1.75618,1.75618,63000000.0
2006-02-10 18:38:00,1.756,1.75604,1.75581,1.75581,61000000.0
2006-02-10 18:39:00,1.75584,1.75588,1.75561,1.75583,37000000.0
2006-02-10 18:40:00,1.75609,1.75614,1.7558,1.75614,52000000.0
2006-02-10 18:41:00,1.75616,1.75616,1.75577,1.75597,68000000.0
2006-02-10 18:42:00,1.75575,1.75587,1.75571,1.75573,40000000.0
2006-02-10 18:43:00,1.75576,1.75581,1.75571,1.75571,39000000.0
2006-02-10 18:44:00,1.75543,1.75543,1.75488,1.75506,33000000.0
2006-02-10 18:45:00,1.75493,1.755,1.75481,1.75481,57000000.0
2006-02-10 18:46:00,1.75464,1.75496,1.75464,1.75496,61000000.0
2006-02-10 18:47:00,1.75516,1.75536,1.75499,1.75536,41000000.0
2006-02-10 18:48:00,1.75545,1.75577,1.75545,1.75577,26000000.0
2006-02-10 18:49:00,1.75585,1.75585,1.75546,1.75573,31000000.0
2006-02-10 18:50:00,1.75554,1.75554,1.75533,1.75551,37000000.0
2006-02-10 18:51:00,1.75583,1.75599,1.75583,1.75592,17000000.0
2006-02-10 18:52:00,1.75602,1.75621,1.75595,1.75617,33000000.0
2006-02-10 18:53:00,1.75606,1.75606,1.75573,1.75582,31000000.0
2006-02-10 18:54:00,1.75595,1.75595,1.7558,1.7558,11000000.0
2006-02-10 18:55:00,1.75588,1.75588,1.75518,1.75518,22000000.0
2006-02-10 18:56:00,1.75508,1.7553,1.75494,1.75494,16000000.0
2006-02-10 18:57:00,1.75482,1.75487,1.75458,1.75484,15000000.0
2006-02-10 18:58:00,1.75474,1.75474,1.75439,1.75439,19000000.0
2006-02-10 18:59:00,1.75397,1.7543,1.75377,1.7543,26000000.0
2006-02-10 19:00:00,1.75453,1.75456,1.75423,1.75423,12000000.0
2006-02-10 19:01:00,1.75425,1.75485,1.75425,1.75478,18000000.0
2006-02-10 19:02:00,1.75503,1.75559,1.75503,1.75559,23000000.0
2006-02-10 19:03:00,1.75568,1.75586,1.75552,1.75556,21000000.0
2006-02-10 19:04:00,1.75526,1.75559,1.75514,1.75559,55000000.0
2006-02-10 19:05:00,1.75564,1.75564,1.75502,1.75509,42000000.0
2006-02-10 19:06:00,1.75488,1.75518,1.75471,1.75518,63000000.0
2006-02-10 19:07:00,1.75598,1.75641,1.75454,1.7549,39000000.0
2006-02-10 19:08:00,1.75547,1.75619,1.75547,1.75619,32000000.0
2006-02-10 19:09:00,1.75563,1.75563,1.75483,1.75483,56000000.0
2006-02-10 19:10:00,1.75491,1.75581,1.75491,1.75565,27000000.0
2006-02-10 19:11:00,1.75581,1.7559,1.75568,1.75587,36000000.0
2006-02-10 19:12:00,1.75591,1.75597,1.75589,1.75589,25000000.0
2006-02-10 19:13:00,1.75577,1.75583,1.75576,1.75578,23000000.0
2006-02-10 19:14:00,1.7558,1.75583,1.75568,1.75582,37000000.0
2006-02-10 19:15:00,1.75591,1.75638,1.75591,1.7562,17000000.0
2006-02-10 19:16:00,1.75584,1.75595,1.75583,1.75595,23000000.0
2006-02-10 19:17:00,1.7559,1.75593,1.75581,1.75587,17000000.0
2006-02-10 19:19:00,1.75574,1.75574,1.75522,1.75522,36000000.0
2006-02-10 19:20:00,1.75515,1.75526,1.75515,1.75526,23000000.0
2006-02-10 19:21:00,1.755,1.75522,1.755,1.75522,21000000.0
2006-02-10 19:22:00,1.75526,1.75537,1.75513,1.7553,25000000.0
2006-02-10 19:23:00,1.75537,1.75555,1.75525,1.75555,12000000.0
2006-02-10 19:24:00,1.75541,1.7557,1.75541,1.75565,39000000.0
2006-02-10 19:25:00,1.75568,1.75582,1.75544,1.75544,49000000.0
2006-02-10 19:26:00,1.75597,1.75603,1.75539,1.75541,48000000.0
2006-02-10 19:27:00,1.75529,1.75548,1.75523,1.75527,51000000.0
2006-02-10 19:28:00,1.75528,1.75594,1.75528,1.75594,40000000.0
2006-02-10 19:29:00,1.75617,1.75645,1.75612,1.75638,28000000.0
2006-02-10 19:30:00,1.75672,1.75766,1.75672,1.75729,32000000.0
2006-02-10 19:31:00,1.75684,1.75687,1.75607,1.75608,28000000.0
2006-02-10 19:32:00,1.75588,1.75601,1.75565,1.75601,31000000.0
2006-02-10 19:33:00,1.75639,1.75656,1.75615,1.75615,14000000.0
2006-02-10 19:34:00,1.75635,1.75635,1.75604,1.75621,49000000.0
2006-02-10 19:35:00,1.75621,1.75633,1.75613,1.75613,28000000.0
2006-02-10 19:36:00,1.75604,1.75607,1.75594,1.75594,16000000.0
2006-02-10 19:37:00,1.75577,1.75599,1.75574,1.75599,26000000.0
2006-02-10 19:38:00,1.75599,1.75604,1.75594,1.75596,8000000.0
2006-02-10 19:39:00,1.75589,1.75589,1.75557,1.7556,13000000.0
2006-02-10 19:40:00,1.75564,1.75593,1.75564,1.7557,16000000.0
2006-02-10 19:41:00,1.7558,1.75592,1.75571,1.75588,17000000.0
2006-02-10 19:42:00,1.75586,1.75597,1.75579,1.75582,19000000.0
2006-02-10 19:43:00,1.7558,1.75583,1.75572,1.75572,21000000.0
2006-02-10 19:44:00,1.75576,1.75596,1.75576,1.75589,21000000.0
2006-02-10 19:45:00,1.75601,1.75603,1.7557,1.75579,33000000.0
2006-02-10 19:46:00,1.75552,1.7557,1.75541,1.75561,18000000.0
2006-02-10 19:47:00,1.75567,1.75587,1.75566,1.75586,22000000.0
2006-02-10 19:48:00,1.75574,1.75598,1.75561,1.75577,18000000.0
2006-02-10 19:49:00,1.75572,1.7559,1.75555,1.7559,27000000.0
2006-02-10 19:50:00,1.75606,1.75616,1.75603,1.75616,23000000.0
2006-02-10 19:51:00,1.75612,1.75612,1.75403,1.75544,7000000.0
2006-02-10 19:52:00,1.75519,1.75546,1.75519,1.7554,15000000.0
2006-02-10 19:53:00,1.75529,1.75545,1.75529,1.75544,21000000.0
2006-02-10 19:54:00,1.75564,1.75564,1.7553,1.7553,9000000.0
2006-02-10 19:55:00,1.75507,1.75507,1.75461,1.7549,30000000.0
2006-02-10 19:56:00,1.7549,1.7549,1.75472,1.75488,20000000.0
2006-02-10 19:57:00,1.75486,1.75497,1.75482,1.75497,12000000.0
2006-02-10 19:58:00,1.7547,1.7547,1.75436,1.75437,13000000.0
2006-02-10 19:59:00,1.75448,1.75458,1.75438,1.75438,31000000.0
2006-02-10 20:00:00,1.75433,1.75448,1.75428,1.75448,23000000.0
2006-02-10 20:01:00,1.7544,1.7544,1.75422,1.75422,13000000.0
2006-02-10 20:02:00,1.75427,1.75435,1.75414,1.75426,20000000.0
2006-02-10 20:03:00,1.75416,1.75418,1.75405,1.75407,18000000.0
2006-02-10 20:04:00,1.75374,1.75388,1.75344,1.75344,27000000.0
2006-02-10 20:05:00,1.75329,1.75383,1.75329,1.75367,23000000.0
2006-02-10 20:06:00,1.75374,1.75393,1.75374,1.75392,13000000.0
2006-02-10 20:07:00,1.75403,1.75424,1.75392,1.75392,29000000.0
2006-02-10 20:08:00,1.75391,1.75417,1.75389,1.75402,15000000.0
2006-02-10 20:09:00,1.75401,1.75404,1.75387,1.75387,17000000.0
2006-02-10 20:10:00,1.7538,1.75397,1.75368,1.75395,8000000.0
2006-02-10 20:11:00,1.75391,1.75418,1.75374,1.75418,10000000.0
2006-02-10 20:12:00,1.75412,1.75415,1.75405,1.75415,15000000.0
2006-02-10 20:13:00,1.75411,1.75411,1.75376,1.7538,17000000.0
2006-02-10 20:14:00,1.75353,1.75373,1.75347,1.75373,15000000.0
2006-02-10 20:15:00,1.75377,1.75381,1.75369,1.7537,10000000.0
2006-02-10 20:16:00,1.75367,1.7538,1.75362,1.75375,22000000.0
2006-02-10 20:17:00,1.75389,1.75403,1.75352,1.75382,7000000.0
2006-02-10 20:18:00,1.75399,1.75415,1.75394,1.75394,24000000.0
2006-02-10 20:20:00,1.75395,1.75406,1.75387,1.75392,14000000.0
2006-02-10 20:21:00,1.75408,1.75408,1.7538,1.7538,7000000.0
2006-02-10 20:22:00,1.75397,1.75411,1.75397,1.75411,12000000.0
2006-02-10 20:23:00,1.75411,1.75419,1.75411,1.75413,8000000.0
2006-02-10 20:25:00,1.75386,1.75411,1.75382,1.75382,16000000.0
2006-02-10 20:26:00,1.75374,1.7539,1.75359,1.75373,22000000.0
2006-02-10 20:27:00,1.75374,1.75389,1.75368,1.7538,11000000.0
2006-02-10 20:28:00,1.75378,1.75404,1.75378,1.75404,7000000.0
2006-02-10 20:29:00,1.75402,1.75418,1.75399,1.75401,20000000.0
2006-02-10 20:30:00,1.75423,1.75444,1.75418,1.75424,27000000.0
2006-02-10 20:31:00,1.75436,1.75436,1.75409,1.75409,11000000.0
2006-02-10 20:32:00,1.75421,1.75432,1.75421,1.75431,20000000.0
2006-02-10 20:33:00,1.75441,1.75454,1.75431,1.75454,14000000.0
2006-02-10 20:34:00,1.75464,1.75479,1.75461,1.75461,28000000.0
2006-02-10 20:35:00,1.75459,1.75471,1.75455,1.75463,23000000.0
2006-02-10 20:36:00,1.75467,1.75469,1.75461,1.75461,11000000.0
2006-02-10 20:37:00,1.75451,1.75465,1.75451,1.75465,7000000.0
2006-02-10 20:38:00,1.75461,1.75461,1.75443,1.75448,10000000.0
2006-02-10 20:39:00,1.75436,1.75442,1.75431,1.75438,9000000.0
2006-02-10 20:40:00,1.7544,1.75458,1.7544,1.75441,8000000.0
2006-02-10 20:41:00,1.75454,1.75459,1.75442,1.75442,8000000.0
2006-02-10 20:42:00,1.75416,1.75417,1.754,1.754,15000000.0
2006-02-10 20:43:00,1.7541,1.75421,1.7541,1.75418,12000000.0
2006-02-10 20:44:00,1.75428,1.75443,1.75428,1.75443,7000000.0
2006-02-10 20:45:00,1.75448,1.7545,1.75436,1.75446,12000000.0
2006-02-10 20:46:00,1.75435,1.75439,1.75424,1.75424,9000000.0
2006-02-10 20:47:00,1.7542,1.75427,1.75414,1.75414,11000000.0
2006-02-10 20:48:00,1.75385,1.75385,1.75358,1.75373,11000000.0
2006-02-10 20:49:00,1.75389,1.75396,1.75377,1.75396,18000000.0
2006-02-10 20:50:00,1.7541,1.75416,1.754,1.75416,7000000.0
2006-02-10 20:51:00,1.75413,1.75413,1.75397,1.75404,18000000.0
2006-02-10 20:52:00,1.75399,1.75409,1.75396,1.75409,15000000.0
2006-02-10 20:53:00,1.75409,1.75409,1.75396,1.75397,8000000.0
2006-02-10 20:54:00,1.75387,1.75407,1.75387,1.75397,10000000.0
2006-02-10 20:55:00,1.75379,1.75382,1.75342,1.75342,5000000.0
2006-02-10 20:56:00,1.75342,1.75342,1.75328,1.75334,8000000.0
2006-02-10 20:58:00,1.75334,1.75342,1.75328,1.75342,14000000.0
2006-02-10 20:59:00,1.75338,1.75354,1.75338,1.75348,8000000.0
2006-02-10 21:00:00,1.75359,1.75382,1.75355,1.75382,7000000.0
2006-02-10 21:01:00,1.75401,1.75407,1.75399,1.75401,16000000.0
2006-02-10 21:02:00,1.75384,1.75395,1.75357,1.75367,8000000.0
2006-02-10 21:03:00,1.75344,1.75344,1.75323,1.75344,13000000.0
2006-02-10 21:04:00,1.7536,1.75373,1.7536,1.7537,8000000.0
2006-02-10 21:05:00,1.75365,1.75365,1.75347,1.75357,11000000.0
2006-02-10 21:06:00,1.75372,1.75383,1.75371,1.75383,8000000.0
2006-02-10 21:07:00,1.75377,1.75385,1.75365,1.75368,7000000.0
2006-02-10 21:08:00,1.7538,1.75396,1.7538,1.75396,11000000.0
2006-02-10 21:09:00,1.75396,1.75396,1.75387,1.75387,9000000.0
2006-02-10 21:10:00,1.75385,1.75394,1.75374,1.75394,10000000.0
2006-02-10 21:11:00,1.75389,1.75399,1.75389,1.75396,8000000.0
2006-02-10 21:14:00,1.754,1.754,1.7538,1.75382,7000000.0
2006-02-10 21:15:00,1.75377,1.75385,1.75377,1.75377,11000000.0
2006-02-10 21:16:00,1.7537,1.75378,1.7537,1.75371,9000000.0
2006-02-10 21:17:00,1.75374,1.75388,1.75365,1.75386,7000000.0
2006-02-10 21:18:00,1.75393,1.75404,1.75393,1.75404,7000000.0
2006-02-10 21:19:00,1.75392,1.75392,1.75373,1.75376,8000000.0
2006-02-10 21:20:00,1.75388,1.75398,1.75388,1.75389,12000000.0
2006-02-10 21:21:00,1.75367,1.75372,1.75354,1.75363,8000000.0
2006-02-10 21:22:00,1.75362,1.75367,1.75359,1.75367,7000000.0
2006-02-10 21:23:00,1.75365,1.7538,1.75358,1.7538,10000000.0
2006-02-10 21:25:00,1.75384,1.75384,1.75365,1.75372,6000000.0
2006-02-10 21:26:00,1.75396,1.75403,1.75388,1.75388,5000000.0
2006-02-10 21:27:00,1.75394,1.75398,1.75392,1.75393,6000000.0
2006-02-10 21:28:00,1.75385,1.75388,1.75373,1.75388,20000000.0
2006-02-10 21:29:00,1.7539,1.75402,1.75382,1.75402,8000000.0
2006-02-10 21:31:00,1.75416,1.75456,1.75416,1.75456,4000000.0
2006-02-10 21:32:00,1.75498,1.75498,1.75474,1.7549,7000000.0
2006-02-10 21:33:00,1.755,1.75515,1.75498,1.75514,6000000.0
2006-02-10 21:35:00,1.75519,1.75519,1.75504,1.75507,11000000.0
2006-02-10 21:36:00,1.75505,1.75505,1.75488,1.75497,11000000.0
2006-02-10 21:37:00,1.75496,1.75496,1.75476,1.75495,11000000.0
2006-02-10 21:38:00,1.75497,1.75516,1.75486,1.75492,26000000.0
2006-02-10 21:39:00,1.7549,1.75491,1.75473,1.75479,18000000.0
2006-02-10 21:40:00,1.75478,1.75488,1.75474,1.75483,12000000.0
2006-02-10 21:41:00,1.75484,1.75485,1.75441,1.75441,7000000.0
2006-02-10 21:42:00,1.75414,1.75414,1.75372,1.75372,7000000.0
2006-02-10 21:43:00,1.75375,1.75375,1.75319,1.75334,11000000.0
2006-02-10 21:44:00,1.7534,1.75347,1.75331,1.75347,18000000.0
2006-02-10 21:45:00,1.75348,1.75364,1.75348,1.75364,7000000.0
2006-02-10 21:46:00,1.75367,1.7537,1.75367,1.75369,3000000.0
2006-02-10 21:47:00,1.75351,1.75351,1.75335,1.75335,4000000.0
2006-02-10 21:48:00,1.75286,1.75286,1.75268,1.75283,7000000.0
2006-02-10 21:49:00,1.75272,1.75272,1.75255,1.75258,8000000.0
2006-02-10 21:50:00,1.75249,1.75261,1.75239,1.75261,10000000.0
2006-02-10 21:51:00,1.75264,1.75271,1.75246,1.75246,7000000.0
2006-02-10 21:52:00,1.75237,1.75247,1.75223,1.75247,7000000.0
2006-02-10 21:53:00,1.75243,1.75252,1.75232,1.75232,8000000.0
2006-02-10 21:54:00,1.75247,1.75247,1.75237,1.75242,9000000.0
2006-02-10 21:55:00,1.75222,1.75224,1.752,1.75201,11000000.0
2006-02-10 21:56:00,1.75204,1.75219,1.75204,1.75217,6000000.0
2006-02-10 21:57:00,1.75208,1.75251,1.75208,1.75251,13000000.0
2006-02-10 21:58:00,1.75257,1.75257,1.75233,1.75239,6000000.0
2006-02-10 21:59:00,1.75254,1.75269,1.75248,1.75249,25000000.0
2006-02-10 22:00:00,1.75247,1.75249,1.75228,1.7523,12000000.0
2006-02-10 22:02:00,1.75238,1.7527,1.75238,1.75267,11000000.0
2006-02-10 22:03:00,1.75262,1.75276,1.7526,1.75272,9000000.0
2006-02-10 22:04:00,1.75269,1.75269,1.75246,1.75246,11000000.0
2006-02-10 22:05:00,1.75266,1.75269,1.75261,1.75264,5000000.0
2006-02-10 22:06:00,1.75242,1.75257,1.75238,1.75257,8000000.0
2006-02-10 22:07:00,1.75243,1.7525,1.75239,1.75239,15000000.0
2006-02-10 22:08:00,1.75245,1.75247,1.75237,1.75244,6000000.0
2006-02-10 22:10:00,1.75235,1.75245,1.75226,1.75226,9000000.0
2006-02-10 22:11:00,1.75228,1.75228,1.75189,1.75205,8000000.0
2006-02-10 22:12:00,1.75198,1.752,1.7519,1.7519,15000000.0
2006-02-10 22:13:00,1.75183,1.7519,1.75181,1.75184,10000000.0
2006-02-10 22:14:00,1.75189,1.75217,1.75189,1.75217,13000000.0
2006-02-10 22:15:00,1.75224,1.75242,1.75224,1.75242,7000000.0
2006-02-10 22:16:00,1.75223,1.7523,1.75214,1.75223,8000000.0
2006-02-10 22:17:00,1.75213,1.75215,1.75207,1.75215,16000000.0
2006-02-10 22:18:00,1.75226,1.75226,1.75212,1.75217,5000000.0
2006-02-10 22:19:00,1.75226,1.75226,1.7521,1.75215,6000000.0
2006-02-10 22:20:00,1.75196,1.75222,1.7516,1.75222,7000000.0
2006-02-10 22:21:00,1.75226,1.75232,1.75222,1.75222,11000000.0
2006-02-10 22:23:00,1.75204,1.75206,1.75203,1.75203,15000000.0
2006-02-10 22:24:00,1.75192,1.75203,1.75162,1.75162,10000000.0
2006-02-10 22:25:00,1.75169,1.75207,1.75169,1.75207,5000000.0
2006-02-10 22:26:00,1.75215,1.75215,1.75188,1.75199,10000000.0
2006-02-10 22:28:00,1.75191,1.75191,1.75183,1.75184,8000000.0
2006-02-10 22:29:00,1.75169,1.7517,1.75164,1.75164,7000000.0
2006-02-10 22:30:00,1.75171,1.75171,1.75135,1.75135,5000000.0
2006-02-10 22:31:00,1.75085,1.75087,1.7507,1.7507,7000000.0
2006-02-10 22:32:00,1.75079,1.7509,1.75073,1.75087,7000000.0
2006-02-10 22:33:00,1.75085,1.75085,1.7504,1.7504,6000000.0
2006-02-10 22:34:00,1.75051,1.75068,1.75036,1.75068,47000000.0
2006-02-10 22:35:00,1.75095,1.75105,1.75081,1.75105,8000000.0
2006-02-10 22:36:00,1.75097,1.75125,1.75097,1.75125,7000000.0
2006-02-10 22:37:00,1.75124,1.75125,1.75115,1.75125,28000000.0
2006-02-10 22:38:00,1.75131,1.75164,1.75131,1.75158,10000000.0
2006-02-10 22:39:00,1.75157,1.75176,1.75157,1.75169,11000000.0
2006-02-10 22:40:00,1.75173,1.75195,1.75173,1.75195,9000000.0
2006-02-10 22:41:00,1.75205,1.75212,1.75196,1.75207,16000000.0
2006-02-10 22:42:00,1.752,1.752,1.75173,1.75173,9000000.0
2006-02-10 22:43:00,1.75151,1.75151,1.75145,1.7515,11000000.0
2006-02-10 22:44:00,1.75163,1.75176,1.75163,1.75175,8000000.0
2006-02-10 22:45:00,1.75184,1.75191,1.75184,1.75185,12000000.0
2006-02-10 22:46:00,1.75167,1.75173,1.75147,1.75158,9000000.0
2006-02-10 22:47:00,1.75158,1.75163,1.75158,1.75161,16000000.0
2006-02-10 22:48:00,1.75164,1.75179,1.75164,1.75171,11000000.0
2006-02-10 22:49:00,1.75178,1.75192,1.75178,1.75192,12000000.0
2006-02-10 22:51:00,1.75196,1.752,1.75186,1.75194,7000000.0
2006-02-10 22:52:00,1.75196,1.75199,1.75188,1.75199,5000000.0
2006-02-10 22:53:00,1.7517,1.75173,1.75157,1.75162,8000000.0
2006-02-10 22:54:00,1.75153,1.75157,1.75146,1.7515,7000000.0
2006-02-10 22:55:00,1.7514,1.7514,1.75132,1.75132,8000000.0
2006-02-10 22:56:00,1.7514,1.75153,1.7514,1.75153,8000000.0
2006-02-10 22:57:00,1.75159,1.75167,1.75139,1.75152,10000000.0
2006-02-10 22:58:00,1.75164,1.75164,1.7514,1.75142,7000000.0
2006-02-10 22:59:00,1.75131,1.75131,1.75093,1.75093,9000000.0
2006-02-10 23:00:00,1.7508,1.75087,1.75073,1.75087,12000000.0
2006-02-10 23:01:00,1.75099,1.75126,1.75097,1.75115,9000000.0
2006-02-10 23:04:00,1.75139,1.75171,1.75139,1.75164,9000000.0
2006-02-10 23:05:00,1.75161,1.75166,1.75153,1.75166,11000000.0
2006-02-10 23:06:00,1.75172,1.75181,1.75172,1.75177,5000000.0
2006-02-10 23:07:00,1.75172,1.75181,1.75171,1.75181,8000000.0
2006-02-10 23:08:00,1.75172,1.75177,1.75171,1.75177,15000000.0
2006-02-10 23:09:00,1.75166,1.75166,1.75158,1.75158,7000000.0
2006-02-10 23:10:00,1.75169,1.75182,1.75164,1.75174,8000000.0
2006-02-10 23:12:00,1.75177,1.75179,1.75157,1.75171,8000000.0
2006-02-10 23:14:00,1.75161,1.75191,1.75159,1.75191,9000000.0
2006-02-10 23:15:00,1.75162,1.75164,1.75156,1.75156,8000000.0
2006-02-10 23:16:00,1.75166,1.75173,1.75157,1.75165,9000000.0
2006-02-10 23:17:00,1.75159,1.75178,1.75159,1.75166,7000000.0
2006-02-10 23:19:00,1.75162,1.75165,1.75126,1.7516,9000000.0
2006-02-10 23:20:00,1.75162,1.75166,1.75128,1.75142,9000000.0
2006-02-10 23:21:00,1.75149,1.75149,1.75134,1.75146,5000000.0
2006-02-10 23:22:00,1.75139,1.75149,1.75129,1.75129,7000000.0
2006-02-10 23:23:00,1.75141,1.75142,1.75126,1.75126,6000000.0
2006-02-10 23:24:00,1.75095,1.75097,1.75085,1.75085,9000000.0
2006-02-10 23:25:00,1.75108,1.75119,1.75108,1.75116,10000000.0
2006-02-10 23:26:00,1.75115,1.75123,1.75113,1.75123,5000000.0
2006-02-10 23:28:00,1.75124,1.75131,1.75122,1.7513,7000000.0
2006-02-10 23:29:00,1.75123,1.75129,1.7512,1.7512,25000000.0
2006-02-10 23:30:00,1.75128,1.75151,1.75128,1.75148,7000000.0
2006-02-10 23:31:00,1.75125,1.75131,1.7512,1.7512,14000000.0
2006-02-10 23:32:00,1.75123,1.75124,1.75107,1.75107,9000000.0
2006-02-10 23:34:00,1.75116,1.75119,1.75092,1.75092,6000000.0
2006-02-10 23:35:00,1.75103,1.75103,1.75094,1.75096,12000000.0
2006-02-10 23:36:00,1.75102,1.75102,1.75074,1.75097,9000000.0
2006-02-10 23:37:00,1.7508,1.75104,1.7508,1.75104,8000000.0
2006-02-10 23:39:00,1.75102,1.75116,1.7509,1.75102,11000000.0
2006-02-10 23:40:00,1.75106,1.7511,1.75078,1.75078,21000000.0
2006-02-10 23:41:00,1.75123,1.75123,1.75098,1.75121,7000000.0
2006-02-10 23:42:00,1.75114,1.75118,1.75109,1.75118,19000000.0
2006-02-10 23:43:00,1.75135,1.75136,1.75127,1.75134,7000000.0
2006-02-10 23:44:00,1.75117,1.75127,1.75112,1.75112,8000000.0
2006-02-10 23:45:00,1.75112,1.75126,1.75107,1.75126,7000000.0
2006-02-10 23:46:00,1.75158,1.7519,1.75158,1.7519,8000000.0
2006-02-10 23:47:00,1.75207,1.75221,1.75204,1.7521,7000000.0
2006-02-10 23:49:00,1.75218,1.75225,1.75209,1.75216,8000000.0
2006-02-10 23:50:00,1.7521,1.75227,1.75202,1.75202,8000000.0
2006-02-10 23:51:00,1.75227,1.75235,1.75221,1.75221,7000000.0
2006-02-10 23:52:00,1.7522,1.75229,1.7522,1.75229,7000000.0
2006-02-10 23:53:00,1.75238,1.75268,1.75238,1.75247,10000000.0
2006-02-10 23:54:00,1.7521,1.75257,1.75185,1.75185,7000000.0
2006-02-10 23:55:00,1.75173,1.75189,1.75167,1.75189,9000000.0
2006-02-10 23:56:00,1.75181,1.75196,1.75169,1.75176,12000000.0
2006-02-10 23:57:00,1.75208,1.7521,1.75206,1.75208,6000000.0
2006-02-10 23:58:00,1.75192,1.75192,1.75162,1.75162,8000000.0
2006-02-10 23:59:00,1.7521,1.75219,1.7521,1.75214,6000000.0
2006-02-13 00:01:00,1.75222,1.75241,1.75222,1.7524,8000000.0
2006-02-13 00:04:00,1.75188,1.75204,1.75188,1.75204,10000000.0
2006-02-13 00:05:00,1.75247,1.75262,1.75223,1.75236,9000000.0
2006-02-13 00:06:00,1.75237,1.7524,1.75231,1.75234,8000000.0
2006-02-13 00:11:00,1.75252,1.75267,1.75251,1.75267,11000000.0
2006-02-13 00:13:00,1.75262,1.75262,1.75247,1.75247,8000000.0
2006-02-13 00:15:00,1.75246,1.75292,1.7524,1.75292,10000000.0
2006-02-13 00:16:00,1.75276,1.75276,1.7526,1.7526,9000000.0
2006-02-13 00:17:00,1.75256,1.75274,1.75256,1.75266,7000000.0
2006-02-13 00:19:00,1.75263,1.75277,1.75257,1.75277,11000000.0
2006-02-13 00:22:00,1.75307,1.75307,1.75293,1.75302,6000000.0
2006-02-13 00:24:00,1.75246,1.75246,1.75203,1.75203,8000000.0
2006-02-13 00:28:00,1.7518,1.75194,1.75162,1.75164,8000000.0
2006-02-13 00:32:00,1.75178,1.75185,1.75134,1.7515,7000000.0
2006-02-13 00:33:00,1.75149,1.75184,1.75149,1.75184,7000000.0
2006-02-13 00:35:00,1.75183,1.75216,1.75183,1.75216,6000000.0
2006-02-13 00:36:00,1.7522,1.7522,1.75179,1.75184,5000000.0
2006-02-13 00:38:00,1.75171,1.75186,1.75165,1.75176,7000000.0
2006-02-13 00:39:00,1.75182,1.75183,1.75169,1.75173,10000000.0
2006-02-13 00:41:00,1.75192,1.7531,1.75192,1.7531,6000000.0
2006-02-13 00:42:00,1.75307,1.7533,1.75302,1.7533,8000000.0
2006-02-13 00:44:00,1.75328,1.75333,1.7527,1.75312,11000000.0
2006-02-13 00:48:00,1.75319,1.75331,1.75301,1.75331,8000000.0
2006-02-13 00:49:00,1.75301,1.75325,1.75294,1.75325,5000000.0
2006-02-13 00:50:00,1.75344,1.75349,1.75332,1.75332,10000000.0
2006-02-13 00:51:00,1.75321,1.75321,1.75303,1.75315,5000000.0
2006-02-13 00:52:00,1.75319,1.75319,1.7529,1.7529,7000000.0
2006-02-13 00:53:00,1.75299,1.75318,1.75296,1.75308,11000000.0
2006-02-13 00:55:00,1.7531,1.75318,1.75302,1.75318,7000000.0
2006-02-13 00:56:00,1.75314,1.75314,1.75296,1.75306,6000000.0
2006-02-13 00:57:00,1.75308,1.75314,1.75302,1.75312,8000000.0
2006-02-13 00:58:00,1.75307,1.75307,1.75243,1.75243,10000000.0
2006-02-13 00:59:00,1.75258,1.75264,1.75247,1.75264,7000000.0
2006-02-13 01:00:00,1.75276,1.75287,1.75269,1.75283,19000000.0
2006-02-13 01:01:00,1.75284,1.75284,1.75245,1.75258,12000000.0
2006-02-13 01:02:00,1.75279,1.75291,1.75255,1.75255,8000000.0
2006-02-13 01:03:00,1.75259,1.75268,1.75245,1.75251,7000000.0
2006-02-13 01:04:00,1.75245,1.75267,1.75245,1.75248,8000000.0
2006-02-13 01:06:00,1.75269,1.75315,1.75245,1.75315,8000000.0
2006-02-13 01:07:00,1.75331,1.75331,1.7531,1.75313,11000000.0
2006-02-13 01:08:00,1.7531,1.7531,1.75278,1.75286,10000000.0
2006-02-13 01:09:00,1.75299,1.75331,1.75291,1.75331,8000000.0
2006-02-13 01:10:00,1.75329,1.75329,1.75282,1.75286,10000000.0
2006-02-13 01:11:00,1.75272,1.75285,1.75265,1.75271,11000000.0
2006-02-13 01:12:00,1.75259,1.75276,1.75259,1.75274,8000000.0
2006-02-13 01:13:00,1.75274,1.75285,1.75263,1.7528,8000000.0
2006-02-13 01:14:00,1.75282,1.75285,1.75259,1.75285,10000000.0
2006-02-13 01:15:00,1.75283,1.75284,1.75266,1.75269,10000000.0
2006-02-13 01:16:00,1.75261,1.75261,1.75242,1.75246,8000000.0
2006-02-13 01:17:00,1.75237,1.75238,1.75207,1.75207,11000000.0
2006-02-13 01:19:00,1.75243,1.75263,1.75243,1.75255,11000000.0
2006-02-13 01:20:00,1.75267,1.75278,1.75267,1.75272,13000000.0
2006-02-13 01:22:00,1.7528,1.75289,1.75264,1.7527,7000000.0
2006-02-13 01:23:00,1.75275,1.75284,1.75268,1.75268,8000000.0
2006-02-13 01:24:00,1.75265,1.75281,1.75259,1.75281,7000000.0
2006-02-13 01:25:00,1.75292,1.75314,1.75289,1.75314,8000000.0
2006-02-13 01:26:00,1.75315,1.75316,1.75308,1.75316,14000000.0
2006-02-13 01:28:00,1.75317,1.75333,1.75308,1.75333,9000000.0
2006-02-13 01:29:00,1.75312,1.75334,1.75312,1.75317,10000000.0
2006-02-13 01:30:00,1.75305,1.75323,1.753,1.75323,10000000.0
2006-02-13 01:31:00,1.75328,1.75328,1.75307,1.75322,7000000.0
2006-02-13 01:32:00,1.753,1.75302,1.75291,1.75302,18000000.0
2006-02-13 01:34:00,1.75332,1.75339,1.75331,1.75338,16000000.0
2006-02-13 01:36:00,1.75342,1.75349,1.75342,1.75349,9000000.0
2006-02-13 01:37:00,1.75353,1.75353,1.75319,1.75319,5000000.0
2006-02-13 01:38:00,1.75302,1.75328,1.75302,1.75326,12000000.0
2006-02-13 01:39:00,1.75327,1.75327,1.75319,1.75324,12000000.0
2006-02-13 01:40:00,1.75335,1.7534,1.75327,1.75327,7000000.0
2006-02-13 01:41:00,1.75323,1.75323,1.7531,1.7531,11000000.0
2006-02-13 01:42:00,1.75306,1.7531,1.75306,1.75306,7000000.0
2006-02-13 01:43:00,1.75304,1.75304,1.75266,1.75291,8000000.0
2006-02-13 01:45:00,1.75285,1.75287,1.75275,1.75286,7000000.0
2006-02-13 01:46:00,1.75283,1.75283,1.75265,1.75272,7000000.0
2006-02-13 01:48:00,1.75274,1.75305,1.75268,1.75305,7000000.0
2006-02-13 01:49:00,1.75307,1.75307,1.75288,1.75293,8000000.0
2006-02-13 01:50:00,1.75262,1.75262,1.75244,1.75244,10000000.0
2006-02-13 01:51:00,1.75242,1.75254,1.75242,1.75248,16000000.0
2006-02-13 01:52:00,1.75239,1.75248,1.75239,1.75248,13000000.0
2006-02-13 01:53:00,1.75252,1.75252,1.75244,1.75244,7000000.0
2006-02-13 01:54:00,1.75249,1.75291,1.75249,1.75291,9000000.0
2006-02-13 01:55:00,1.7528,1.75299,1.75258,1.75258,11000000.0
2006-02-13 01:57:00,1.75256,1.75257,1.75195,1.75203,13000000.0
2006-02-13 01:58:00,1.75202,1.75266,1.75202,1.75266,10000000.0
2006-02-13 01:59:00,1.75245,1.75245,1.7523,1.75238,7000000.0
2006-02-13 02:00:00,1.75238,1.75243,1.75232,1.75243,10000000.0
2006-02-13 02:01:00,1.7524,1.75251,1.75222,1.75227,8000000.0
2006-02-13 02:02:00,1.7525,1.7525,1.75206,1.75212,7000000.0
2006-02-13 02:03:00,1.75208,1.75235,1.75031,1.75235,10000000.0
2006-02-13 02:04:00,1.75247,1.75247,1.7523,1.75235,7000000.0
2006-02-13 02:05:00,1.75216,1.75246,1.752,1.75246,10000000.0
2006-02-13 02:06:00,1.75249,1.75253,1.75218,1.75218,10000000.0
2006-02-13 02:07:00,1.752,1.75204,1.75186,1.75186,8000000.0
2006-02-13 02:08:00,1.75173,1.75173,1.75142,1.75147,8000000.0
2006-02-13 02:09:00,1.75107,1.75188,1.75107,1.75188,7000000.0
2006-02-13 02:10:00,1.75209,1.75259,1.75209,1.75239,9000000.0
2006-02-13 02:11:00,1.75245,1.75248,1.75236,1.7524,8000000.0
2006-02-13 02:12:00,1.75242,1.75276,1.75233,1.75276,8000000.0
2006-02-13 02:13:00,1.75287,1.75292,1.75282,1.75282,7000000.0
2006-02-13 02:14:00,1.75262,1.75268,1.75243,1.75243,9000000.0
2006-02-13 02:15:00,1.75215,1.75219,1.75191,1.75195,8000000.0
2006-02-13 02:16:00,1.75185,1.75279,1.75185,1.75279,8000000.0
2006-02-13 02:17:00,1.75266,1.75266,1.75245,1.7526,6000000.0
2006-02-13 02:18:00,1.75271,1.75309,1.75271,1.75302,7000000.0
2006-02-13 02:19:00,1.75296,1.75296,1.7524,1.75273,11000000.0
2006-02-13 02:20:00,1.75282,1.75282,1.75254,1.75254,6000000.0
2006-02-13 02:21:00,1.75288,1.75296,1.75283,1.7529,7000000.0
2006-02-13 02:22:00,1.75301,1.75301,1.75269,1.75269,8000000.0
2006-02-13 02:23:00,1.75252,1.75255,1.75251,1.75252,10000000.0
2006-02-13 02:24:00,1.75254,1.7533,1.75254,1.7533,11000000.0
2006-02-13 02:25:00,1.75306,1.7533,1.75304,1.75324,11000000.0
2006-02-13 02:26:00,1.75306,1.75313,1.75305,1.75306,8000000.0
2006-02-13 02:27:00,1.75306,1.75316,1.75294,1.75307,9000000.0
2006-02-13 02:28:00,1.75313,1.75313,1.75281,1.75294,10000000.0
2006-02-13 02:29:00,1.75279,1.75304,1.75271,1.75304,7000000.0
2006-02-13 02:30:00,1.75301,1.75317,1.75289,1.75317,5000000.0
2006-02-13 02:31:00,1.75317,1.75321,1.75303,1.75308,8000000.0
2006-02-13 02:32:00,1.75302,1.75302,1.75258,1.75258,8000000.0
2006-02-13 02:33:00,1.75246,1.75279,1.75246,1.75258,8000000.0
2006-02-13 02:34:00,1.75268,1.75287,1.75262,1.75287,7000000.0
2006-02-13 02:35:00,1.75276,1.75276,1.75221,1.75221,11000000.0
2006-02-13 02:36:00,1.75159,1.75182,1.7508,1.7508,7000000.0
2006-02-13 02:37:00,1.75091,1.75091,1.75062,1.75079,7000000.0
2006-02-13 02:38:00,1.75091,1.75107,1.75091,1.75098,7000000.0
2006-02-13 02:39:00,1.75091,1.75096,1.75085,1.75085,8000000.0
2006-02-13 02:40:00,1.75102,1.75102,1.75066,1.75066,7000000.0
2006-02-13 02:41:00,1.75073,1.75073,1.75051,1.75056,8000000.0
2006-02-13 02:42:00,1.75063,1.7507,1.75063,1.7507,2000000.0
2006-02-13 02:43:00,1.75063,1.75063,1.7504,1.7504,9000000.0
2006-02-13 02:45:00,1.75023,1.75023,1.74997,1.75015,8000000.0
2006-02-13 02:46:00,1.75015,1.75047,1.75015,1.75047,8000000.0
2006-02-13 02:48:00,1.75053,1.75053,1.75048,1.75049,8000000.0
2006-02-13 02:49:00,1.7503,1.75033,1.75009,1.75009,11000000.0
2006-02-13 02:50:00,1.75004,1.75017,1.75001,1.75012,7000000.0
2006-02-13 02:51:00,1.75043,1.75043,1.75015,1.75029,8000000.0
2006-02-13 02:52:00,1.75005,1.75012,1.74993,1.74997,6000000.0
2006-02-13 02:53:00,1.74991,1.75018,1.74991,1.75018,8000000.0
2006-02-13 02:54:00,1.7502,1.7502,1.7498,1.7498,8000000.0
2006-02-13 02:55:00,1.74984,1.74989,1.74968,1.74977,8000000.0
2006-02-13 02:56:00,1.74993,1.74993,1.74981,1.74981,7000000.0
2006-02-13 02:57:00,1.75009,1.75059,1.74999,1.75059,8000000.0
2006-02-13 02:58:00,1.75058,1.75066,1.75033,1.75033,6000000.0
2006-02-13 02:59:00,1.75015,1.75065,1.75015,1.75065,9000000.0
2006-02-13 03:00:00,1.75084,1.75104,1.75079,1.75104,6000000.0
2006-02-13 03:01:00,1.75103,1.75106,1.75062,1.75062,8000000.0
2006-02-13 03:02:00,1.75057,1.75057,1.74984,1.74984,11000000.0
2006-02-13 03:03:00,1.75008,1.75066,1.75008,1.75066,7000000.0
2006-02-13 03:04:00,1.75057,1.75057,1.75024,1.75052,7000000.0
2006-02-13 03:05:00,1.75056,1.75067,1.75047,1.75067,8000000.0
2006-02-13 03:06:00,1.75069,1.75092,1.75069,1.75086,8000000.0
2006-02-13 03:07:00,1.7507,1.75075,1.75065,1.75066,8000000.0
2006-02-13 03:08:00,1.75048,1.75048,1.75031,1.75039,5000000.0
2006-02-13 03:09:00,1.75054,1.75058,1.75047,1.75048,8000000.0
2006-02-13 03:10:00,1.75026,1.75042,1.75026,1.75032,7000000.0
2006-02-13 03:11:00,1.75051,1.75051,1.75036,1.75049,10000000.0
2006-02-13 03:12:00,1.75042,1.75042,1.75026,1.75032,7000000.0
2006-02-13 03:13:00,1.75033,1.75048,1.75031,1.75034,11000000.0
2006-02-13 03:14:00,1.7503,1.75042,1.75026,1.75036,11000000.0
2006-02-13 03:15:00,1.75037,1.75048,1.75037,1.75046,7000000.0
2006-02-13 03:16:00,1.75037,1.75037,1.75001,1.75025,7000000.0
2006-02-13 03:17:00,1.74998,1.75001,1.74944,1.74998,11000000.0
2006-02-13 03:18:00,1.74974,1.74996,1.74974,1.74996,10000000.0
2006-02-13 03:19:00,1.74996,1.75008,1.74996,1.75007,6000000.0
2006-02-13 03:20:00,1.75011,1.75015,1.75001,1.75001,7000000.0
2006-02-13 03:21:00,1.75007,1.75037,1.74977,1.75037,7000000.0
2006-02-13 03:22:00,1.75032,1.75032,1.7502,1.75022,7000000.0
2006-02-13 03:23:00,1.75024,1.75035,1.75007,1.75035,7000000.0
2006-02-13 03:24:00,1.75038,1.75051,1.74853,1.75029,8000000.0
2006-02-13 03:25:00,1.75039,1.7504,1.75018,1.7504,8000000.0
2006-02-13 03:26:00,1.75048,1.75076,1.75048,1.75071,11000000.0
2006-02-13 03:27:00,1.75075,1.75078,1.75062,1.7507,8000000.0
2006-02-13 03:28:00,1.75078,1.75087,1.75071,1.75074,10000000.0
2006-02-13 03:29:00,1.75058,1.75058,1.75023,1.75037,11000000.0
2006-02-13 03:30:00,1.75041,1.75052,1.7503,1.75052,7000000.0
2006-02-13 03:31:00,1.75051,1.75068,1.75051,1.7506,9000000.0
2006-02-13 03:32:00,1.75051,1.75057,1.75048,1.75051,6000000.0
2006-02-13 03:33:00,1.75035,1.7506,1.75023,1.7506,7000000.0
2006-02-13 03:34:00,1.75062,1.75075,1.75062,1.75071,8000000.0
2006-02-13 03:35:00,1.75052,1.75073,1.75052,1.75062,10000000.0
2006-02-13 03:36:00,1.75066,1.75075,1.75066,1.75075,5000000.0
2006-02-13 03:37:00,1.75072,1.75079,1.75071,1.75079,9000000.0
2006-02-13 03:39:00,1.75087,1.75098,1.75087,1.75095,8000000.0
2006-02-13 03:40:00,1.75111,1.75146,1.75111,1.75141,5000000.0
2006-02-13 03:41:00,1.75128,1.75128,1.75087,1.75087,10000000.0
2006-02-13 03:42:00,1.75071,1.75089,1.75069,1.75072,10000000.0
2006-02-13 03:44:00,1.75083,1.75085,1.75068,1.75075,5000000.0
2006-02-13 03:45:00,1.75079,1.75082,1.7507,1.75079,8000000.0
2006-02-13 03:46:00,1.75078,1.75083,1.75066,1.75083,7000000.0
2006-02-13 03:47:00,1.75085,1.75085,1.75048,1.75048,7000000.0
2006-02-13 03:48:00,1.75058,1.75058,1.75052,1.75052,5000000.0
2006-02-13 03:49:00,1.75053,1.7507,1.75052,1.7507,8000000.0
2006-02-13 03:50:00,1.75106,1.7511,1.75089,1.75097,8000000.0
2006-02-13 03:51:00,1.75082,1.75082,1.75066,1.75072,9000000.0
2006-02-13 03:52:00,1.75073,1.75087,1.75068,1.75085,8000000.0
2006-02-13 03:54:00,1.75088,1.75099,1.75062,1.75062,7000000.0
2006-02-13 03:55:00,1.75082,1.75089,1.75064,1.75064,7000000.0
2006-02-13 03:56:00,1.75041,1.75041,1.75004,1.75017,7000000.0
2006-02-13 03:57:00,1.75037,1.75054,1.75031,1.75054,8000000.0
2006-02-13 03:58:00,1.7505,1.75052,1.74843,1.75008,7000000.0
2006-02-13 03:59:00,1.75018,1.75067,1.75018,1.75067,7000000.0
2006-02-13 04:00:00,1.7509,1.7509,1.75071,1.7509,6000000.0
2006-02-13 04:01:00,1.7509,1.75094,1.75082,1.7509,7000000.0
2006-02-13 04:02:00,1.75075,1.75101,1.75075,1.75097,8000000.0
2006-02-13 04:06:00,1.75066,1.75101,1.75066,1.75101,9000000.0
2006-02-13 04:07:00,1.75103,1.7511,1.75087,1.751,11000000.0
2006-02-13 04:08:00,1.75114,1.75121,1.75114,1.7512,3000000.0
2006-02-13 04:09:00,1.75136,1.75175,1.75136,1.75175,7000000.0
2006-02-13 04:10:00,1.75164,1.75175,1.75139,1.75139,8000000.0
2006-02-13 04:12:00,1.75115,1.75126,1.75102,1.75102,7000000.0
2006-02-13 04:13:00,1.75087,1.75103,1.75064,1.75064,8000000.0
2006-02-13 04:14:00,1.75067,1.75078,1.75056,1.75056,7000000.0
2006-02-13 04:15:00,1.7506,1.75086,1.7506,1.7508,7000000.0
2006-02-13 04:16:00,1.75107,1.75115,1.75107,1.75115,4000000.0
2006-02-13 04:17:00,1.75114,1.75114,1.75097,1.751,7000000.0
2006-02-13 04:18:00,1.751,1.75116,1.751,1.7511,8000000.0
2006-02-13 04:19:00,1.75113,1.75113,1.75079,1.75095,8000000.0
2006-02-13 04:22:00,1.75106,1.7511,1.75097,1.75101,9000000.0
2006-02-13 04:24:00,1.75104,1.75128,1.75104,1.75114,9000000.0
2006-02-13 04:25:00,1.75112,1.7512,1.75094,1.75115,7000000.0
2006-02-13 04:27:00,1.75118,1.75118,1.751,1.751,8000000.0
2006-02-13 04:28:00,1.75104,1.75139,1.75097,1.75139,7000000.0
2006-02-13 04:30:00,1.75145,1.75145,1.7512,1.75139,9000000.0
2006-02-13 04:31:00,1.75129,1.75129,1.75106,1.75106,10000000.0
2006-02-13 04:33:00,1.75096,1.75096,1.75068,1.75068,8000000.0
2006-02-13 04:34:00,1.75108,1.75127,1.75108,1.75127,7000000.0
2006-02-13 04:37:00,1.7514,1.75147,1.75119,1.75119,11000000.0
2006-02-13 04:39:00,1.7512,1.7512,1.75082,1.75107,9000000.0
2006-02-13 04:40:00,1.75113,1.75113,1.75084,1.75085,9000000.0
2006-02-13 04:41:00,1.75096,1.75114,1.75095,1.75098,8000000.0
2006-02-13 04:42:00,1.75095,1.75134,1.75095,1.75134,7000000.0
2006-02-13 04:43:00,1.75131,1.75131,1.75066,1.75066,11000000.0
2006-02-13 04:44:00,1.75092,1.75108,1.7509,1.75099,9000000.0
2006-02-13 04:45:00,1.75092,1.75113,1.75082,1.75113,8000000.0
2006-02-13 04:46:00,1.75132,1.75132,1.75099,1.75105,6000000.0
2006-02-13 04:47:00,1.75085,1.75103,1.75085,1.75103,8000000.0
2006-02-13 04:48:00,1.75108,1.75111,1.75098,1.75111,7000000.0
2006-02-13 04:49:00,1.751,1.75106,1.75078,1.75096,11000000.0
2006-02-13 04:50:00,1.75116,1.75116,1.75089,1.75089,3000000.0
2006-02-13 04:51:00,1.75079,1.7508,1.7506,1.7506,7000000.0
2006-02-13 04:52:00,1.7506,1.75061,1.75044,1.75047,10000000.0
2006-02-13 04:53:00,1.75033,1.75067,1.75026,1.75026,9000000.0
2006-02-13 04:55:00,1.75059,1.75059,1.75044,1.75047,8000000.0
2006-02-13 04:57:00,1.75021,1.75024,1.74997,1.74997,8000000.0
2006-02-13 04:58:00,1.7499,1.7499,1.74979,1.74985,8000000.0
2006-02-13 04:59:00,1.74996,1.75014,1.74991,1.75014,8000000.0
2006-02-13 05:00:00,1.75019,1.75031,1.75008,1.75008,7000000.0
2006-02-13 05:01:00,1.75021,1.75034,1.75016,1.75024,7000000.0
2006-02-13 05:02:00,1.7503,1.7503,1.75003,1.75012,7000000.0
2006-02-13 05:03:00,1.75016,1.75034,1.75016,1.7502,7000000.0
2006-02-13 05:05:00,1.74995,1.75013,1.74995,1.75004,8000000.0
2006-02-13 05:08:00,1.74976,1.74984,1.74968,1.74968,10000000.0
2006-02-13 05:09:00,1.74965,1.74985,1.74955,1.74985,7000000.0
2006-02-13 05:10:00,1.75017,1.7502,1.75007,1.75007,7000000.0
2006-02-13 05:11:00,1.74977,1.75001,1.74965,1.74998,8000000.0
2006-02-13 05:12:00,1.75006,1.75012,1.74978,1.74978,11000000.0
2006-02-13 05:13:00,1.74967,1.74967,1.7492,1.7492,8000000.0
2006-02-13 05:14:00,1.74937,1.74945,1.74928,1.74945,11000000.0
2006-02-13 05:15:00,1.74924,1.74944,1.74924,1.74926,11000000.0
2006-02-13 05:16:00,1.74945,1.74966,1.74945,1.74957,9000000.0
2006-02-13 05:18:00,1.74958,1.74958,1.74936,1.74936,8000000.0
2006-02-13 05:19:00,1.74922,1.74922,1.74868,1.74875,7000000.0
2006-02-13 05:20:00,1.74853,1.74891,1.74853,1.74891,10000000.0
2006-02-13 05:21:00,1.74903,1.74917,1.74903,1.74917,8000000.0
2006-02-13 05:22:00,1.74912,1.74921,1.74911,1.74918,7000000.0
2006-02-13 05:23:00,1.74951,1.74962,1.74946,1.74952,10000000.0
2006-02-13 05:24:00,1.7497,1.7497,1.74936,1.74956,7000000.0
2006-02-13 05:26:00,1.74971,1.74985,1.74966,1.74985,7000000.0
2006-02-13 05:27:00,1.74983,1.74994,1.74972,1.74987,8000000.0
2006-02-13 05:28:00,1.74989,1.74989,1.74964,1.74964,9000000.0
2006-02-13 05:29:00,1.74965,1.74965,1.74945,1.74959,7000000.0
2006-02-13 05:30:00,1.74972,1.75,1.74972,1.74987,7000000.0
2006-02-13 05:32:00,1.75013,1.75065,1.75013,1.75065,8000000.0
2006-02-13 05:34:00,1.75071,1.75071,1.75051,1.75051,5000000.0
2006-02-13 05:35:00,1.75039,1.75039,1.74965,1.74965,7000000.0
2006-02-13 05:36:00,1.74973,1.75004,1.74973,1.74988,11000000.0
2006-02-13 05:37:00,1.75014,1.75014,1.74991,1.74991,7000000.0
2006-02-13 05:38:00,1.74983,1.75004,1.74983,1.74992,6000000.0
2006-02-13 05:40:00,1.75001,1.75027,1.74997,1.75026,8000000.0
2006-02-13 05:41:00,1.75061,1.75061,1.75038,1.75053,8000000.0
2006-02-13 05:42:00,1.75068,1.75095,1.75048,1.75048,7000000.0
2006-02-13 05:43:00,1.75052,1.75052,1.75013,1.75018,9000000.0
2006-02-13 05:44:00,1.75059,1.75073,1.75046,1.75073,8000000.0
2006-02-13 05:46:00,1.75067,1.75095,1.75067,1.75095,5000000.0
2006-02-13 05:47:00,1.75096,1.75096,1.75034,1.75034,8000000.0
2006-02-13 05:48:00,1.75022,1.75033,1.75008,1.75008,7000000.0
2006-02-13 05:49:00,1.74984,1.74984,1.74951,1.74951,8000000.0
2006-02-13 05:50:00,1.74955,1.74984,1.74955,1.74981,9000000.0
2006-02-13 05:51:00,1.74946,1.74946,1.74927,1.74941,8000000.0
2006-02-13 05:52:00,1.74933,1.74955,1.74933,1.74944,8000000.0
2006-02-13 05:54:00,1.74925,1.74925,1.74915,1.74916,10000000.0
2006-02-13 05:55:00,1.7492,1.74925,1.74915,1.74917,8000000.0
2006-02-13 05:58:00,1.74918,1.74918,1.74884,1.7489,9000000.0
2006-02-13 05:59:00,1.749,1.749,1.74874,1.74876,10000000.0
2006-02-13 06:00:00,1.74877,1.74907,1.74877,1.74906,8000000.0
2006-02-13 06:04:00,1.74902,1.74902,1.74878,1.74887,7000000.0
2006-02-13 06:05:00,1.74891,1.74895,1.74878,1.74889,7000000.0
2006-02-13 06:06:00,1.74888,1.74905,1.74888,1.74905,5000000.0
2006-02-13 06:07:00,1.74903,1.74903,1.74882,1.74882,7000000.0
2006-02-13 06:08:00,1.74867,1.74881,1.74863,1.74872,6000000.0
2006-02-13 06:09:00,1.74886,1.74944,1.74886,1.74944,8000000.0
2006-02-13 06:10:00,1.74931,1.74947,1.7492,1.74936,8000000.0
2006-02-13 06:11:00,1.74936,1.74941,1.74926,1.74926,8000000.0
2006-02-13 06:12:00,1.74925,1.74932,1.74921,1.74928,8000000.0
2006-02-13 06:13:00,1.74935,1.74952,1.74934,1.74952,8000000.0
2006-02-13 06:14:00,1.74947,1.74947,1.74926,1.74933,7000000.0
2006-02-13 06:15:00,1.74935,1.74945,1.74929,1.74933,8000000.0
2006-02-13 06:16:00,1.74951,1.74953,1.7494,1.7494,5000000.0
2006-02-13 06:17:00,1.74918,1.74943,1.74918,1.7494,7000000.0
2006-02-13 06:18:00,1.7493,1.74962,1.74923,1.74962,9000000.0
2006-02-13 06:19:00,1.74958,1.74958,1.74933,1.74933,7000000.0
2006-02-13 06:20:00,1.7494,1.7494,1.74908,1.74909,8000000.0
2006-02-13 06:21:00,1.74928,1.74966,1.74928,1.7496,8000000.0
2006-02-13 06:22:00,1.74975,1.74975,1.74947,1.74956,8000000.0
2006-02-13 06:23:00,1.74958,1.74975,1.74954,1.74968,8000000.0
2006-02-13 06:24:00,1.74935,1.74955,1.74929,1.74955,11000000.0
2006-02-13 06:25:00,1.74977,1.74983,1.74968,1.74971,11000000.0
2006-02-13 06:26:00,1.74971,1.74985,1.74959,1.74979,11000000.0
2006-02-13 06:27:00,1.74976,1.74992,1.74976,1.74992,7000000.0
2006-02-13 06:28:00,1.75013,1.75013,1.74989,1.74993,8000000.0
2006-02-13 06:29:00,1.74994,1.74998,1.74986,1.74989,8000000.0
2006-02-13 06:30:00,1.74995,1.75005,1.74994,1.75005,8000000.0
2006-02-13 06:31:00,1.75002,1.75002,1.74975,1.74991,7000000.0
2006-02-13 06:32:00,1.74984,1.74989,1.74979,1.74979,6000000.0
2006-02-13 06:33:00,1.74989,1.75001,1.74989,1.75001,7000000.0
2006-02-13 06:34:00,1.74991,1.74995,1.74974,1.74974,7000000.0
2006-02-13 06:35:00,1.75003,1.75011,1.74993,1.74997,11000000.0
2006-02-13 06:36:00,1.74988,1.75003,1.74971,1.74971,5000000.0
2006-02-13 06:37:00,1.74981,1.74986,1.74971,1.74985,10000000.0
2006-02-13 06:38:00,1.75013,1.75013,1.75012,1.75012,3000000.0
2006-02-13 06:39:00,1.74996,1.74998,1.74967,1.74967,11000000.0
2006-02-13 06:41:00,1.75003,1.75004,1.74982,1.74982,7000000.0
2006-02-13 06:42:00,1.74992,1.74992,1.74969,1.7497,5000000.0
2006-02-13 06:43:00,1.74966,1.74978,1.74962,1.74974,7000000.0
2006-02-13 06:44:00,1.74977,1.74998,1.74977,1.74994,8000000.0
2006-02-13 06:45:00,1.74996,1.75001,1.74986,1.74993,8000000.0
2006-02-13 06:47:00,1.74986,1.74986,1.74966,1.74966,8000000.0
2006-02-13 06:48:00,1.74971,1.74971,1.74954,1.7496,7000000.0
2006-02-13 06:49:00,1.74963,1.74966,1.74953,1.74962,8000000.0
2006-02-13 06:50:00,1.74973,1.74994,1.74973,1.74992,5000000.0
2006-02-13 06:51:00,1.7499,1.74994,1.74984,1.74988,10000000.0
2006-02-13 06:52:00,1.75004,1.75035,1.75001,1.75035,8000000.0
2006-02-13 06:53:00,1.75022,1.75024,1.75003,1.7501,8000000.0
2006-02-13 06:54:00,1.75014,1.75014,1.74975,1.74975,7000000.0
2006-02-13 06:55:00,1.7499,1.74998,1.74957,1.74993,7000000.0
2006-02-13 06:56:00,1.74991,1.74995,1.74984,1.74995,5000000.0
2006-02-13 06:57:00,1.75016,1.75051,1.75016,1.75033,7000000.0
2006-02-13 06:58:00,1.75031,1.75033,1.75014,1.75031,7000000.0
2006-02-13 07:00:00,1.75035,1.75043,1.75032,1.75033,7000000.0
2006-02-13 07:01:00,1.7503,1.7503,1.75009,1.75024,7000000.0
2006-02-13 07:02:00,1.7502,1.75024,1.75019,1.75024,7000000.0
2006-02-13 07:04:00,1.75028,1.75046,1.75028,1.75046,8000000.0
2006-02-13 07:05:00,1.75048,1.75061,1.75048,1.75056,11000000.0
2006-02-13 07:06:00,1.75035,1.75079,1.75035,1.75058,11000000.0
2006-02-13 07:07:00,1.75046,1.7505,1.75038,1.75038,11000000.0
2006-02-13 07:11:00,1.75021,1.75021,1.74987,1.74989,10000000.0
2006-02-13 07:12:00,1.74988,1.75015,1.74988,1.75015,7000000.0
2006-02-13 07:13:00,1.75011,1.75028,1.7501,1.75012,8000000.0
2006-02-13 07:14:00,1.74993,1.74999,1.7499,1.7499,7000000.0
2006-02-13 07:15:00,1.74937,1.7495,1.74932,1.74947,10000000.0
2006-02-13 07:16:00,1.74948,1.74948,1.74927,1.74947,8000000.0
2006-02-13 07:17:00,1.7493,1.74951,1.7493,1.74947,11000000.0
2006-02-13 07:18:00,1.74942,1.74949,1.74937,1.74945,8000000.0
2006-02-13 07:19:00,1.74929,1.74929,1.74887,1.74887,8000000.0
2006-02-13 07:20:00,1.74886,1.74901,1.74857,1.74901,9000000.0
2006-02-13 07:21:00,1.74905,1.7493,1.74901,1.7493,10000000.0
2006-02-13 07:22:00,1.74937,1.7494,1.74921,1.74939,11000000.0
2006-02-13 07:23:00,1.74937,1.74939,1.74915,1.74936,7000000.0
2006-02-13 07:24:00,1.74934,1.74934,1.74909,1.74912,9000000.0
2006-02-13 07:25:00,1.74934,1.74942,1.74929,1.74929,8000000.0
2006-02-13 07:26:00,1.74908,1.74909,1.7488,1.7488,7000000.0
2006-02-13 07:27:00,1.74899,1.74905,1.74889,1.74904,7000000.0
2006-02-13 07:28:00,1.74895,1.74901,1.7489,1.74901,7000000.0
2006-02-13 07:29:00,1.74882,1.7491,1.74882,1.74904,8000000.0
2006-02-13 07:30:00,1.74891,1.74904,1.74891,1.74895,8000000.0
2006-02-13 07:31:00,1.74893,1.74901,1.74889,1.74895,7000000.0
2006-02-13 07:32:00,1.74875,1.74895,1.74857,1.74895,9000000.0
2006-02-13 07:33:00,1.74902,1.74902,1.74886,1.74898,8000000.0
2006-02-13 07:36:00,1.74889,1.74902,1.74889,1.749,7000000.0
2006-02-13 07:38:00,1.749,1.749,1.74881,1.74898,11000000.0
2006-02-13 07:39:00,1.74896,1.74898,1.74889,1.74897,7000000.0
2006-02-13 07:42:00,1.74903,1.74909,1.74895,1.74896,11000000.0
2006-02-13 07:44:00,1.74924,1.74925,1.74913,1.74925,7000000.0
2006-02-13 07:47:00,1.74934,1.74934,1.74906,1.74906,7000000.0
2006-02-13 07:48:00,1.74887,1.749,1.74884,1.74885,8000000.0
2006-02-13 07:49:00,1.74857,1.74892,1.74857,1.74892,8000000.0
2006-02-13 07:50:00,1.74901,1.74906,1.74888,1.74888,7000000.0
2006-02-13 07:53:00,1.74881,1.74899,1.74879,1.74899,11000000.0
2006-02-13 07:54:00,1.7491,1.74921,1.74894,1.74894,9000000.0
2006-02-13 07:56:00,1.74908,1.74921,1.74893,1.74893,9000000.0
2006-02-13 07:57:00,1.74899,1.74906,1.74883,1.74883,7000000.0
2006-02-13 07:58:00,1.74889,1.74889,1.74874,1.74879,7000000.0
2006-02-13 07:59:00,1.74862,1.74875,1.7484,1.74864,7000000.0
2006-02-13 08:00:00,1.74845,1.74864,1.74845,1.7485,8000000.0
2006-02-13 08:01:00,1.74899,1.74907,1.74881,1.74907,10000000.0
2006-02-13 08:02:00,1.7491,1.74912,1.749,1.74901,7000000.0
2006-02-13 08:03:00,1.74892,1.7492,1.74892,1.7492,8000000.0
2006-02-13 08:04:00,1.74923,1.7493,1.74908,1.74908,8000000.0
2006-02-13 08:05:00,1.74917,1.74963,1.74917,1.74963,8000000.0
2006-02-13 08:06:00,1.74989,1.74989,1.74955,1.74955,6000000.0
2006-02-13 08:07:00,1.74962,1.74962,1.74934,1.74958,7000000.0
2006-02-13 08:08:00,1.7497,1.74976,1.74963,1.74976,7000000.0
2006-02-13 08:10:00,1.74969,1.74987,1.74963,1.74987,7000000.0
2006-02-13 08:11:00,1.75004,1.75004,1.74976,1.74976,8000000.0
2006-02-13 08:12:00,1.74981,1.74986,1.7497,1.74977,9000000.0
2006-02-13 08:13:00,1.7497,1.74978,1.74967,1.74974,7000000.0
2006-02-13 08:14:00,1.7496,1.74994,1.7496,1.74994,9000000.0
2006-02-13 08:15:00,1.74998,1.75002,1.7499,1.75,8000000.0
2006-02-13 08:16:00,1.75004,1.7502,1.74995,1.7502,11000000.0
2006-02-13 08:17:00,1.75043,1.75071,1.75043,1.75066,7000000.0
2006-02-13 08:18:00,1.75073,1.75089,1.75059,1.75089,9000000.0
2006-02-13 08:19:00,1.75068,1.75122,1.75068,1.75121,7000000.0
2006-02-13 08:20:00,1.75133,1.75143,1.75118,1.75118,8000000.0
2006-02-13 08:21:00,1.75086,1.75094,1.75083,1.75086,8000000.0
2006-02-13 08:22:00,1.75107,1.7514,1.75107,1.7514,8000000.0
2006-02-13 08:23:00,1.75139,1.75139,1.75104,1.75104,7000000.0
2006-02-13 08:24:00,1.7511,1.75122,1.7511,1.75122,7000000.0
2006-02-13 08:25:00,1.75113,1.75115,1.75105,1.75105,8000000.0
2006-02-13 08:26:00,1.75092,1.75093,1.75066,1.75066,7000000.0
2006-02-13 08:27:00,1.75097,1.75118,1.75085,1.75118,10000000.0
2006-02-13 08:28:00,1.75124,1.75124,1.7511,1.75122,7000000.0
2006-02-13 08:29:00,1.75123,1.75123,1.75101,1.75101,10000000.0
2006-02-13 08:30:00,1.75099,1.75099,1.75089,1.75089,7000000.0
2006-02-13 08:31:00,1.75084,1.75095,1.75078,1.75078,10000000.0
2006-02-13 08:33:00,1.75095,1.75095,1.75088,1.7509,7000000.0
2006-02-13 08:34:00,1.75093,1.75103,1.75091,1.75103,9000000.0
2006-02-13 08:35:00,1.75101,1.75103,1.75085,1.75103,9000000.0
2006-02-13 08:36:00,1.75108,1.75112,1.75088,1.75111,8000000.0
2006-02-13 08:37:00,1.75127,1.7514,1.75115,1.7512,9000000.0
2006-02-13 08:38:00,1.75101,1.75107,1.7508,1.75107,10000000.0
2006-02-13 08:39:00,1.75107,1.7511,1.75101,1.75102,11000000.0
2006-02-13 08:40:00,1.75107,1.75107,1.7509,1.751,8000000.0
2006-02-13 08:41:00,1.75091,1.75092,1.75071,1.75076,11000000.0
2006-02-13 08:44:00,1.7508,1.751,1.7508,1.751,10000000.0
2006-02-13 08:45:00,1.75093,1.75102,1.75092,1.75102,8000000.0
2006-02-13 08:46:00,1.75056,1.75063,1.74886,1.75063,8000000.0
2006-02-13 08:47:00,1.75081,1.75084,1.75062,1.75066,7000000.0
2006-02-13 08:48:00,1.75073,1.75084,1.75066,1.75082,8000000.0
2006-02-13 08:49:00,1.75089,1.75097,1.75067,1.75067,11000000.0
2006-02-13 08:50:00,1.75097,1.75119,1.75097,1.75119,7000000.0
2006-02-13 08:51:00,1.75125,1.75125,1.75059,1.75059,8000000.0
2006-02-13 08:52:00,1.75068,1.75075,1.75064,1.75073,9000000.0
2006-02-13 08:53:00,1.75074,1.75088,1.75035,1.75086,8000000.0
2006-02-13 08:54:00,1.75081,1.75081,1.75046,1.75048,8000000.0
2006-02-13 08:55:00,1.75023,1.75028,1.75007,1.75007,8000000.0
2006-02-13 08:56:00,1.75017,1.75044,1.75017,1.75035,7000000.0
2006-02-13 08:57:00,1.75029,1.7503,1.75023,1.75025,8000000.0
2006-02-13 08:58:00,1.75019,1.7502,1.75,1.75003,7000000.0
2006-02-13 08:59:00,1.74991,1.74993,1.74985,1.74985,7000000.0
2006-02-13 09:00:00,1.74981,1.74981,1.74943,1.74943,8000000.0
2006-02-13 09:01:00,1.74936,1.7495,1.74931,1.7495,9000000.0
2006-02-13 09:02:00,1.74956,1.75005,1.74956,1.75005,10000000.0
2006-02-13 09:04:00,1.75029,1.75029,1.75008,1.75013,7000000.0
2006-02-13 09:05:00,1.75011,1.75023,1.75011,1.75012,7000000.0
2006-02-13 09:06:00,1.75024,1.75064,1.75024,1.75061,11000000.0
2006-02-13 09:07:00,1.75062,1.75071,1.7505,1.7505,8000000.0
2006-02-13 09:08:00,1.75047,1.75085,1.75038,1.75085,7000000.0
2006-02-13 09:09:00,1.75092,1.75114,1.7509,1.75114,11000000.0
2006-02-13 09:10:00,1.75107,1.75121,1.75098,1.75121,7000000.0
2006-02-13 09:11:00,1.751,1.751,1.75073,1.75091,9000000.0
2006-02-13 09:12:00,1.7506,1.75085,1.75029,1.75029,8000000.0
2006-02-13 09:13:00,1.75016,1.75026,1.75002,1.75026,9000000.0
2006-02-13 09:14:00,1.74977,1.75013,1.7496,1.7496,11000000.0
2006-02-13 09:15:00,1.74962,1.74992,1.74962,1.74988,7000000.0
2006-02-13 09:16:00,1.74997,1.74998,1.74968,1.74998,8000000.0
2006-02-13 09:17:00,1.74991,1.75014,1.74987,1.75014,11000000.0
2006-02-13 09:18:00,1.7503,1.7503,1.74996,1.74996,8000000.0
2006-02-13 09:19:00,1.75001,1.75012,1.74999,1.74999,7000000.0
2006-02-13 09:20:00,1.74989,1.74989,1.74963,1.74966,7000000.0
2006-02-13 09:21:00,1.74972,1.74972,1.74936,1.74963,8000000.0
2006-02-13 09:22:00,1.74955,1.74966,1.74939,1.74946,8000000.0
2006-02-13 09:23:00,1.7494,1.74959,1.7494,1.74959,7000000.0
2006-02-13 09:24:00,1.74962,1.74968,1.74955,1.74968,8000000.0
2006-02-13 09:25:00,1.74968,1.7501,1.74968,1.7501,7000000.0
2006-02-13 09:26:00,1.75023,1.75041,1.75023,1.75034,11000000.0
2006-02-13 09:27:00,1.75028,1.75039,1.75028,1.75039,11000000.0
2006-02-13 09:28:00,1.75031,1.7504,1.75025,1.75032,9000000.0
2006-02-13 09:29:00,1.75054,1.7513,1.75054,1.7513,8000000.0
2006-02-13 09:30:00,1.7512,1.75122,1.75107,1.75116,7000000.0
2006-02-13 09:31:00,1.75087,1.7511,1.75087,1.751,7000000.0
2006-02-13 09:32:00,1.75113,1.75115,1.75038,1.75038,7000000.0
2006-02-13 09:33:00,1.75023,1.75043,1.75022,1.75043,8000000.0
2006-02-13 09:34:00,1.7505,1.7505,1.75034,1.75034,7000000.0
2006-02-13 09:35:00,1.75033,1.75042,1.75029,1.7504,10000000.0
2006-02-13 09:36:00,1.75039,1.75062,1.75037,1.7505,8000000.0
2006-02-13 09:37:00,1.75041,1.75062,1.7503,1.75038,11000000.0
2006-02-13 09:38:00,1.75004,1.75018,1.74828,1.74999,11000000.0
2006-02-13 09:39:00,1.74997,1.75005,1.74985,1.74985,7000000.0
2006-02-13 09:40:00,1.74967,1.75005,1.74967,1.75,9000000.0
2006-02-13 09:41:00,1.75032,1.75042,1.75024,1.75039,8000000.0
2006-02-13 09:42:00,1.75048,1.75052,1.75024,1.75024,10000000.0
2006-02-13 09:43:00,1.74999,1.74999,1.74926,1.74926,11000000.0
2006-02-13 09:44:00,1.74919,1.74942,1.74916,1.74933,8000000.0
2006-02-13 09:45:00,1.7491,1.74939,1.7491,1.74934,7000000.0
2006-02-13 09:46:00,1.74933,1.7495,1.74911,1.74943,11000000.0
2006-02-13 09:47:00,1.74947,1.74955,1.74939,1.74951,9000000.0
2006-02-13 09:48:00,1.74918,1.74955,1.74918,1.74955,7000000.0
2006-02-13 09:49:00,1.74954,1.74968,1.74946,1.74966,11000000.0
2006-02-13 09:50:00,1.74978,1.75042,1.74978,1.75042,8000000.0
2006-02-13 09:51:00,1.75036,1.75053,1.75019,1.75025,8000000.0
2006-02-13 09:52:00,1.75013,1.75013,1.74992,1.75004,8000000.0
2006-02-13 09:53:00,1.75003,1.75023,1.75003,1.75014,10000000.0
2006-02-13 09:54:00,1.75028,1.75058,1.75028,1.75058,8000000.0
2006-02-13 09:55:00,1.75069,1.75069,1.75044,1.75054,8000000.0
2006-02-13 09:56:00,1.75049,1.75079,1.75049,1.75079,10000000.0
2006-02-13 09:57:00,1.75061,1.75086,1.75061,1.7507,8000000.0
2006-02-13 09:58:00,1.75066,1.75128,1.75066,1.75125,8000000.0
2006-02-13 09:59:00,1.75129,1.75171,1.75117,1.75155,10000000.0
2006-02-13 10:00:00,1.75148,1.75161,1.75132,1.75134,10000000.0
2006-02-13 10:01:00,1.75138,1.75151,1.75133,1.75149,10000000.0
2006-02-13 10:02:00,1.75103,1.75165,1.75103,1.75165,10000000.0
2006-02-13 10:03:00,1.7514,1.7514,1.75124,1.75124,7000000.0
2006-02-13 10:04:00,1.75125,1.75125,1.75092,1.75094,7000000.0
2006-02-13 10:05:00,1.75059,1.75071,1.75059,1.75067,11000000.0
2006-02-13 10:06:00,1.75071,1.75076,1.75044,1.75044,7000000.0
2006-02-13 10:07:00,1.75017,1.75017,1.7499,1.75009,7000000.0
2006-02-13 10:08:00,1.75019,1.75021,1.74995,1.75021,7000000.0
2006-02-13 10:09:00,1.75023,1.75029,1.75009,1.75009,7000000.0
2006-02-13 10:10:00,1.75009,1.75026,1.75008,1.75026,7000000.0
2006-02-13 10:11:00,1.75031,1.75031,1.75015,1.7503,7000000.0
2006-02-13 10:12:00,1.7503,1.75041,1.75004,1.75037,8000000.0
2006-02-13 10:13:00,1.75033,1.75033,1.75022,1.75023,8000000.0
2006-02-13 10:14:00,1.75037,1.75045,1.75029,1.75044,7000000.0
2006-02-13 10:15:00,1.75045,1.7505,1.75032,1.7505,10000000.0
2006-02-13 10:16:00,1.75061,1.75102,1.75061,1.75102,7000000.0
2006-02-13 10:17:00,1.75089,1.75089,1.75058,1.75068,11000000.0
2006-02-13 10:18:00,1.75068,1.7507,1.75055,1.75055,8000000.0
2006-02-13 10:19:00,1.7508,1.75088,1.75077,1.75077,9000000.0
2006-02-13 10:20:00,1.75072,1.75073,1.75024,1.75035,7000000.0
2006-02-13 10:21:00,1.75015,1.75015,1.75004,1.75004,8000000.0
2006-02-13 10:22:00,1.74985,1.74986,1.74972,1.74986,7000000.0
2006-02-13 10:23:00,1.7499,1.75049,1.7499,1.75036,7000000.0
2006-02-13 10:24:00,1.75047,1.75077,1.75045,1.75077,7000000.0
2006-02-13 10:25:00,1.75079,1.75079,1.75049,1.75066,9000000.0
2006-02-13 10:26:00,1.75062,1.75062,1.75031,1.75042,11000000.0
2006-02-13 10:27:00,1.75027,1.75027,1.74985,1.75004,8000000.0
2006-02-13 10:28:00,1.74979,1.74994,1.74968,1.74968,9000000.0
2006-02-13 10:29:00,1.74955,1.74979,1.74927,1.74979,8000000.0
2006-02-13 10:30:00,1.74979,1.74999,1.74979,1.74999,8000000.0
2006-02-13 10:31:00,1.74966,1.74966,1.74917,1.74917,7000000.0
2006-02-13 10:33:00,1.74912,1.74927,1.74912,1.7492,7000000.0
2006-02-13 10:34:00,1.74952,1.75014,1.74952,1.75014,7000000.0
2006-02-13 10:35:00,1.74957,1.74986,1.74957,1.74985,7000000.0
2006-02-13 10:36:00,1.74984,1.75022,1.74984,1.75017,8000000.0
2006-02-13 10:37:00,1.75018,1.75029,1.75008,1.75008,8000000.0
2006-02-13 10:38:00,1.7502,1.75025,1.75003,1.75007,10000000.0
2006-02-13 10:39:00,1.75016,1.75053,1.75013,1.75053,8000000.0
2006-02-13 10:40:00,1.75072,1.75087,1.75066,1.75076,7000000.0
2006-02-13 10:41:00,1.75065,1.75088,1.75065,1.75072,9000000.0
2006-02-13 10:42:00,1.75121,1.75135,1.75112,1.75129,7000000.0
2006-02-13 10:43:00,1.7513,1.75168,1.75122,1.75168,10000000.0
2006-02-13 10:44:00,1.75152,1.75169,1.7514,1.7514,7000000.0
2006-02-13 10:45:00,1.75134,1.75134,1.75113,1.75113,8000000.0
2006-02-13 10:46:00,1.75097,1.75115,1.75097,1.75101,8000000.0
2006-02-13 10:47:00,1.75098,1.75102,1.75077,1.75097,7000000.0
2006-02-13 10:48:00,1.75079,1.75079,1.75049,1.75049,8000000.0
2006-02-13 10:49:00,1.75048,1.75049,1.74993,1.75021,9000000.0
2006-02-13 10:50:00,1.75009,1.75021,1.74998,1.75016,8000000.0
2006-02-13 10:51:00,1.75019,1.75019,1.74995,1.75017,9000000.0
2006-02-13 10:52:00,1.75004,1.75011,1.74989,1.74989,8000000.0
2006-02-13 10:53:00,1.74982,1.74984,1.74968,1.74968,9000000.0
2006-02-13 10:54:00,1.74977,1.74977,1.74944,1.74944,10000000.0
2006-02-13 10:55:00,1.74967,1.74979,1.74967,1.74973,7000000.0
2006-02-13 10:56:00,1.749,1.74932,1.74711,1.74932,7000000.0
2006-02-13 10:57:00,1.75006,1.75062,1.75006,1.75052,8000000.0
2006-02-13 10:58:00,1.7506,1.75088,1.7506,1.75088,7000000.0
2006-02-13 10:59:00,1.75061,1.75074,1.7505,1.7505,11000000.0
2006-02-13 11:00:00,1.75026,1.75026,1.74877,1.74877,7000000.0
2006-02-13 11:01:00,1.75022,1.75031,1.75015,1.75031,8000000.0
2006-02-13 11:03:00,1.75051,1.75052,1.75031,1.75042,11000000.0
2006-02-13 11:04:00,1.75057,1.75057,1.75045,1.75052,11000000.0
2006-02-13 11:05:00,1.75053,1.7506,1.75046,1.7506,7000000.0
2006-02-13 11:06:00,1.75044,1.75072,1.75044,1.75061,8000000.0
2006-02-13 11:07:00,1.75052,1.75062,1.75045,1.75049,7000000.0
2006-02-13 11:08:00,1.75028,1.75061,1.75028,1.75061,9000000.0
2006-02-13 11:09:00,1.7507,1.7507,1.75049,1.75063,8000000.0
2006-02-13 11:10:00,1.75066,1.75066,1.75041,1.75048,8000000.0
2006-02-13 11:11:00,1.7503,1.7503,1.74982,1.74982,10000000.0
2006-02-13 11:12:00,1.74981,1.74985,1.74977,1.74977,7000000.0
2006-02-13 11:13:00,1.74947,1.74952,1.74917,1.74952,11000000.0
2006-02-13 11:14:00,1.74997,1.75017,1.7499,1.7499,11000000.0
2006-02-13 11:15:00,1.74993,1.74993,1.74951,1.74951,7000000.0
2006-02-13 11:16:00,1.74963,1.74963,1.74949,1.74954,7000000.0
2006-02-13 11:17:00,1.74964,1.74964,1.74943,1.74955,7000000.0
2006-02-13 11:18:00,1.74943,1.74943,1.74914,1.74918,10000000.0
2006-02-13 11:20:00,1.74929,1.74929,1.74909,1.74909,8000000.0
2006-02-13 11:21:00,1.74911,1.74931,1.74908,1.74922,7000000.0
2006-02-13 11:22:00,1.74911,1.74932,1.74908,1.74932,8000000.0
2006-02-13 11:23:00,1.74923,1.74923,1.74899,1.74902,8000000.0
2006-02-13 11:24:00,1.74936,1.74936,1.74929,1.74935,7000000.0
2006-02-13 11:25:00,1.74897,1.74897,1.74868,1.7487,8000000.0
2006-02-13 11:26:00,1.74854,1.74871,1.74842,1.74871,11000000.0
2006-02-13 11:27:00,1.74886,1.74886,1.74864,1.74865,8000000.0
2006-02-13 11:28:00,1.74869,1.74881,1.74869,1.74879,7000000.0
2006-02-13 11:29:00,1.74874,1.74891,1.74858,1.74891,8000000.0
2006-02-13 11:30:00,1.74894,1.74894,1.74875,1.74881,7000000.0
2006-02-13 11:31:00,1.74864,1.74875,1.74855,1.74861,11000000.0
2006-02-13 11:32:00,1.74868,1.74894,1.74868,1.7489,11000000.0
2006-02-13 11:33:00,1.74865,1.74865,1.74847,1.74857,7000000.0
2006-02-13 11:34:00,1.74851,1.74886,1.74849,1.74886,7000000.0
2006-02-13 11:35:00,1.74902,1.74953,1.74902,1.74953,10000000.0
2006-02-13 11:36:00,1.74927,1.7493,1.74898,1.74898,8000000.0
2006-02-13 11:37:00,1.74874,1.74927,1.74874,1.74909,8000000.0
2006-02-13 11:38:00,1.74896,1.74907,1.74892,1.74907,9000000.0
2006-02-13 11:39:00,1.74896,1.74907,1.74896,1.74902,9000000.0
2006-02-13 11:40:00,1.74899,1.74899,1.74863,1.74871,11000000.0
2006-02-13 11:41:00,1.74833,1.74838,1.74824,1.74838,11000000.0
2006-02-13 11:42:00,1.74839,1.74874,1.74839,1.74869,11000000.0
2006-02-13 11:43:00,1.74863,1.74881,1.74863,1.74881,7000000.0
2006-02-13 11:44:00,1.74909,1.74931,1.74909,1.74931,7000000.0
2006-02-13 11:45:00,1.74912,1.74928,1.74909,1.74909,11000000.0
2006-02-13 11:46:00,1.74928,1.74942,1.74925,1.74925,7000000.0
2006-02-13 11:47:00,1.74921,1.74939,1.74921,1.74928,9000000.0
2006-02-13 11:48:00,1.74922,1.74947,1.7492,1.74947,10000000.0
2006-02-13 11:49:00,1.74956,1.74966,1.74954,1.74963,7000000.0
2006-02-13 11:50:00,1.74947,1.74963,1.74947,1.74956,7000000.0
2006-02-13 11:51:00,1.74931,1.74931,1.74888,1.74912,8000000.0
2006-02-13 11:52:00,1.74933,1.74954,1.74933,1.74948,10000000.0
2006-02-13 11:53:00,1.7494,1.7494,1.74904,1.74907,10000000.0
2006-02-13 11:54:00,1.74891,1.74892,1.74876,1.74876,9000000.0
2006-02-13 11:56:00,1.74883,1.74907,1.74883,1.74907,11000000.0
2006-02-13 11:57:00,1.74941,1.74948,1.74935,1.74935,8000000.0
2006-02-13 11:58:00,1.7493,1.74945,1.74915,1.74945,9000000.0
2006-02-13 11:59:00,1.74935,1.74935,1.74913,1.74923,7000000.0
2006-02-13 12:00:00,1.74943,1.74966,1.74942,1.74966,7000000.0
2006-02-13 12:01:00,1.74973,1.74975,1.74953,1.74953,10000000.0
2006-02-13 12:02:00,1.74951,1.74954,1.74941,1.74952,10000000.0
2006-02-13 12:03:00,1.74934,1.74944,1.74931,1.74932,7000000.0
2006-02-13 12:04:00,1.74932,1.74951,1.74925,1.74951,9000000.0
2006-02-13 12:05:00,1.74951,1.74956,1.7494,1.74944,11000000.0
2006-02-13 12:06:00,1.74941,1.74946,1.74902,1.74902,7000000.0
2006-02-13 12:07:00,1.74897,1.74951,1.74897,1.74951,7000000.0
2006-02-13 12:08:00,1.74958,1.74958,1.74918,1.74918,9000000.0
2006-02-13 12:09:00,1.74922,1.74922,1.74893,1.7491,8000000.0
2006-02-13 12:10:00,1.74921,1.74923,1.74908,1.74915,8000000.0
2006-02-13 12:11:00,1.74917,1.74934,1.74909,1.74925,7000000.0
2006-02-13 12:12:00,1.74918,1.74922,1.74907,1.74907,7000000.0
2006-02-13 12:13:00,1.74914,1.74919,1.74885,1.74901,10000000.0
2006-02-13 12:14:00,1.74905,1.74922,1.74896,1.74922,8000000.0
2006-02-13 12:15:00,1.74924,1.74933,1.74907,1.74927,8000000.0
2006-02-13 12:16:00,1.74909,1.74936,1.74909,1.74924,8000000.0
2006-02-13 12:17:00,1.74912,1.74912,1.74902,1.74909,8000000.0
2006-02-13 12:18:00,1.749,1.749,1.74881,1.74881,11000000.0
2006-02-13 12:19:00,1.74866,1.74878,1.74862,1.74875,9000000.0
2006-02-13 12:20:00,1.7487,1.74886,1.74851,1.74886,10000000.0
2006-02-13 12:21:00,1.74866,1.74895,1.74686,1.74686,7000000.0
2006-02-13 12:22:00,1.7487,1.74898,1.74865,1.74898,8000000.0
2006-02-13 12:23:00,1.74898,1.74915,1.74895,1.74895,7000000.0
2006-02-13 12:24:00,1.74912,1.74912,1.74876,1.74876,7000000.0
2006-02-13 12:25:00,1.7487,1.7487,1.74849,1.74855,9000000.0
2006-02-13 12:26:00,1.74849,1.74849,1.7483,1.7483,8000000.0
2006-02-13 12:27:00,1.74824,1.74828,1.74811,1.74811,10000000.0
2006-02-13 12:28:00,1.74817,1.74824,1.74796,1.74824,9000000.0
2006-02-13 12:29:00,1.74842,1.74864,1.74842,1.74859,9000000.0
2006-02-13 12:31:00,1.74856,1.74868,1.74848,1.74868,11000000.0
2006-02-13 12:32:00,1.74869,1.74869,1.74848,1.74848,7000000.0
2006-02-13 12:33:00,1.7486,1.74871,1.74849,1.74849,7000000.0
2006-02-13 12:34:00,1.74846,1.74869,1.74846,1.74869,7000000.0
2006-02-13 12:35:00,1.7487,1.74875,1.7487,1.74873,8000000.0
2006-02-13 12:36:00,1.74889,1.74905,1.74882,1.74903,8000000.0
2006-02-13 12:37:00,1.74886,1.74904,1.74886,1.74898,9000000.0
2006-02-13 12:38:00,1.74891,1.74922,1.74891,1.74922,8000000.0
2006-02-13 12:40:00,1.74892,1.74905,1.74878,1.749,7000000.0
2006-02-13 12:41:00,1.74905,1.7491,1.74899,1.74899,8000000.0
2006-02-13 12:42:00,1.74885,1.749,1.74881,1.74881,9000000.0
2006-02-13 12:44:00,1.74871,1.74881,1.7485,1.74881,8000000.0
2006-02-13 12:46:00,1.7486,1.74883,1.74858,1.74859,9000000.0
2006-02-13 12:47:00,1.74863,1.7489,1.74862,1.7489,10000000.0
2006-02-13 12:48:00,1.74888,1.74908,1.74877,1.74886,11000000.0
2006-02-13 12:49:00,1.7486,1.7486,1.74823,1.74844,7000000.0
2006-02-13 12:50:00,1.74856,1.74859,1.74835,1.74846,7000000.0
2006-02-13 12:51:00,1.7482,1.74839,1.74804,1.74825,8000000.0
2006-02-13 12:52:00,1.7483,1.74838,1.74796,1.74822,11000000.0
2006-02-13 12:53:00,1.74822,1.74827,1.74818,1.74823,8000000.0
2006-02-13 12:55:00,1.74818,1.74818,1.74789,1.74803,8000000.0
2006-02-13 12:56:00,1.74811,1.74811,1.74784,1.74784,7000000.0
2006-02-13 12:57:00,1.74784,1.74822,1.74784,1.74822,7000000.0
2006-02-13 12:58:00,1.74838,1.74839,1.7481,1.74839,8000000.0
2006-02-13 12:59:00,1.74861,1.74883,1.74861,1.74883,7000000.0
2006-02-13 13:00:00,1.74875,1.74876,1.74865,1.74868,8000000.0
2006-02-13 13:01:00,1.74833,1.7485,1.74825,1.74825,8000000.0
2006-02-13 13:02:00,1.74781,1.74803,1.74775,1.74803,7000000.0
2006-02-13 13:03:00,1.74802,1.74823,1.74802,1.74816,8000000.0
2006-02-13 13:04:00,1.74797,1.74826,1.74782,1.74826,7000000.0
2006-02-13 13:05:00,1.74836,1.74836,1.74799,1.7481,8000000.0
2006-02-13 13:06:00,1.74817,1.74831,1.74808,1.74817,7000000.0
2006-02-13 13:07:00,1.74783,1.74788,1.74767,1.74788,7000000.0
2006-02-13 13:08:00,1.74798,1.74818,1.74798,1.7481,10000000.0
2006-02-13 13:10:00,1.74787,1.74787,1.74769,1.74784,9000000.0
2006-02-13 13:11:00,1.74832,1.74922,1.74809,1.74922,8000000.0
2006-02-13 13:12:00,1.74923,1.74923,1.74856,1.74885,8000000.0
2006-02-13 13:13:00,1.74844,1.74861,1.74839,1.74861,9000000.0
2006-02-13 13:14:00,1.74856,1.74866,1.7484,1.74866,7000000.0
2006-02-13 13:15:00,1.74868,1.74868,1.74848,1.74868,8000000.0
2006-02-13 13:16:00,1.74866,1.74866,1.74849,1.74859,8000000.0
2006-02-13 13:18:00,1.74858,1.74858,1.74836,1.74839,10000000.0
2006-02-13 13:19:00,1.74829,1.74829,1.74799,1.748,8000000.0
2006-02-13 13:20:00,1.74795,1.74795,1.74777,1.74793,8000000.0
2006-02-13 13:21:00,1.74798,1.74808,1.74795,1.74808,7000000.0
2006-02-13 13:22:00,1.74813,1.74832,1.74799,1.74832,11000000.0
2006-02-13 13:23:00,1.74842,1.74848,1.74836,1.74839,8000000.0
2006-02-13 13:24:00,1.74843,1.74869,1.74843,1.74869,7000000.0
2006-02-13 13:25:00,1.74873,1.74886,1.74868,1.7488,11000000.0
2006-02-13 13:26:00,1.74889,1.74897,1.74883,1.74887,10000000.0
2006-02-13 13:27:00,1.74901,1.7494,1.74901,1.7494,8000000.0
2006-02-13 13:28:00,1.74926,1.74928,1.74917,1.74925,21000000.0
2006-02-13 13:29:00,1.74932,1.74933,1.74928,1.74929,17000000.0
2006-02-13 13:30:00,1.7491,1.7491,1.74897,1.74897,7000000.0
2006-02-13 13:31:00,1.74884,1.74884,1.7487,1.7487,9000000.0
2006-02-13 13:32:00,1.74871,1.74883,1.74862,1.74869,14000000.0
2006-02-13 13:33:00,1.74835,1.74845,1.74835,1.74842,14000000.0
2006-02-13 13:34:00,1.7487,1.74872,1.74864,1.74869,31000000.0
2006-02-13 13:35:00,1.74844,1.74845,1.74841,1.74842,17000000.0
2006-02-13 13:36:00,1.74842,1.74847,1.74839,1.74845,24000000.0
2006-02-13 13:37:00,1.74867,1.74911,1.74867,1.74911,10000000.0
2006-02-13 13:38:00,1.7491,1.74916,1.74872,1.74885,18000000.0
2006-02-13 13:39:00,1.7489,1.74892,1.7488,1.74882,15000000.0
2006-02-13 13:40:00,1.7488,1.74883,1.74867,1.74878,29000000.0
2006-02-13 13:41:00,1.74871,1.74888,1.74867,1.74888,13000000.0
2006-02-13 13:42:00,1.74889,1.74898,1.74889,1.74898,3000000.0
2006-02-13 13:43:00,1.74896,1.74896,1.74884,1.74886,10000000.0
2006-02-13 13:44:00,1.74888,1.74888,1.74866,1.74884,26000000.0
2006-02-13 13:45:00,1.74878,1.74893,1.74871,1.74893,22000000.0
2006-02-13 13:46:00,1.74893,1.749,1.74873,1.74873,19000000.0
2006-02-13 13:47:00,1.74898,1.74927,1.74898,1.74927,17000000.0
2006-02-13 13:48:00,1.74962,1.74977,1.74962,1.74977,22000000.0
2006-02-13 13:50:00,1.75012,1.7502,1.75012,1.75013,15000000.0
2006-02-13 13:51:00,1.75002,1.75002,1.74966,1.74966,22000000.0
2006-02-13 13:52:00,1.74972,1.74972,1.74947,1.74954,32000000.0
2006-02-13 13:53:00,1.7495,1.7495,1.74907,1.74931,28000000.0
2006-02-13 13:54:00,1.7492,1.74944,1.74896,1.74934,31000000.0
2006-02-13 13:55:00,1.74934,1.74934,1.7489,1.7489,20000000.0
2006-02-13 13:56:00,1.74885,1.74897,1.74883,1.74897,24000000.0
2006-02-13 13:57:00,1.74898,1.74904,1.74885,1.74902,34000000.0
2006-02-13 13:58:00,1.74903,1.74913,1.74903,1.74913,16000000.0
2006-02-13 13:59:00,1.74913,1.7493,1.74913,1.74927,30000000.0
2006-02-13 14:00:00,1.74927,1.74927,1.74908,1.74908,39000000.0
2006-02-13 14:01:00,1.74929,1.74946,1.74929,1.74946,30000000.0
2006-02-13 14:02:00,1.74947,1.74959,1.74947,1.74949,19000000.0
2006-02-13 14:03:00,1.74953,1.74953,1.74935,1.74951,23000000.0
2006-02-13 14:04:00,1.74956,1.74967,1.74947,1.74947,33000000.0
2006-02-13 14:05:00,1.74941,1.74942,1.74935,1.74936,28000000.0
2006-02-13 14:06:00,1.74937,1.74943,1.74925,1.74933,31000000.0
2006-02-13 14:07:00,1.74922,1.74934,1.74921,1.74933,31000000.0
2006-02-13 14:08:00,1.74944,1.74969,1.74933,1.74969,27000000.0
2006-02-13 14:09:00,1.75005,1.75013,1.74998,1.75008,27000000.0
2006-02-13 14:10:00,1.75002,1.75035,1.75002,1.75035,24000000.0
2006-02-13 14:11:00,1.75028,1.75028,1.75006,1.75011,21000000.0
2006-02-13 14:12:00,1.75018,1.75057,1.75018,1.75035,22000000.0
2006-02-13 14:13:00,1.75049,1.75065,1.75049,1.75065,13000000.0
2006-02-13 14:14:00,1.75063,1.75074,1.75053,1.75074,21000000.0
2006-02-13 14:15:00,1.75088,1.75123,1.75084,1.75098,25000000.0
2006-02-13 14:16:00,1.7511,1.75133,1.75102,1.75106,26000000.0
2006-02-13 14:17:00,1.75114,1.75114,1.75097,1.75097,32000000.0
2006-02-13 14:18:00,1.75073,1.75077,1.75071,1.75077,27000000.0
2006-02-13 14:19:00,1.75081,1.75091,1.75071,1.7508,35000000.0
2006-02-13 14:20:00,1.75073,1.75073,1.75063,1.75063,32000000.0
2006-02-13 14:21:00,1.75062,1.75078,1.75055,1.75078,39000000.0
2006-02-13 14:22:00,1.75073,1.75085,1.75061,1.75067,22000000.0
2006-02-13 14:23:00,1.75061,1.75069,1.75051,1.75069,40000000.0
2006-02-13 14:24:00,1.75072,1.75072,1.75054,1.75069,10000000.0
2006-02-13 14:26:00,1.75083,1.75086,1.75057,1.75058,18000000.0
2006-02-13 14:27:00,1.75062,1.75085,1.75061,1.75085,28000000.0
2006-02-13 14:28:00,1.75095,1.75095,1.75059,1.75084,21000000.0
2006-02-13 14:29:00,1.75091,1.75099,1.75073,1.75075,16000000.0
2006-02-13 14:30:00,1.75085,1.75085,1.75057,1.75065,25000000.0
2006-02-13 14:31:00,1.75044,1.75047,1.75035,1.75042,26000000.0
2006-02-13 14:32:00,1.75039,1.75039,1.7503,1.75031,32000000.0
2006-02-13 14:33:00,1.75054,1.75064,1.75054,1.75061,20000000.0
2006-02-13 14:34:00,1.7506,1.75067,1.75058,1.75063,25000000.0
2006-02-13 14:35:00,1.75061,1.75061,1.7504,1.7504,23000000.0
2006-02-13 14:36:00,1.75044,1.75044,1.75035,1.75035,11000000.0
2006-02-13 14:37:00,1.75043,1.75043,1.75023,1.75038,41000000.0
2006-02-13 14:38:00,1.7505,1.75057,1.75037,1.75037,54000000.0
2006-02-13 14:39:00,1.75048,1.75051,1.75043,1.75045,36000000.0
2006-02-13 14:41:00,1.75035,1.75041,1.75035,1.75041,41000000.0
2006-02-13 14:42:00,1.75035,1.75085,1.75035,1.75085,19000000.0
2006-02-13 14:43:00,1.75101,1.75113,1.75094,1.75095,20000000.0
2006-02-13 14:44:00,1.75106,1.75127,1.75106,1.75127,25000000.0
2006-02-13 14:45:00,1.75125,1.75125,1.75109,1.75109,33000000.0
2006-02-13 14:46:00,1.75109,1.75123,1.75109,1.75123,11000000.0
2006-02-13 14:47:00,1.75123,1.75147,1.75123,1.75147,7000000.0
2006-02-13 14:48:00,1.7516,1.75193,1.75151,1.75151,21000000.0
2006-02-13 14:49:00,1.75133,1.75149,1.75127,1.75135,32000000.0
2006-02-13 14:50:00,1.75139,1.75139,1.75126,1.7513,33000000.0
2006-02-13 14:51:00,1.75132,1.75141,1.75129,1.75141,37000000.0
2006-02-13 14:52:00,1.7514,1.75142,1.75134,1.75142,17000000.0
2006-02-13 14:53:00,1.75133,1.75133,1.75099,1.75099,22000000.0
2006-02-13 14:54:00,1.75103,1.75124,1.75098,1.75124,17000000.0
2006-02-13 14:55:00,1.75143,1.75178,1.75143,1.75178,7000000.0
2006-02-13 14:56:00,1.7517,1.75194,1.75163,1.75194,21000000.0
2006-02-13 14:57:00,1.7515,1.75169,1.7515,1.75167,12000000.0
2006-02-13 14:58:00,1.75159,1.75237,1.75159,1.75224,31000000.0
2006-02-13 14:59:00,1.75264,1.75274,1.75231,1.75238,20000000.0
2006-02-13 15:00:00,1.75207,1.75212,1.75184,1.75212,32000000.0
2006-02-13 15:01:00,1.75207,1.75207,1.75162,1.75163,14000000.0
2006-02-13 15:02:00,1.75157,1.75178,1.7515,1.7515,26000000.0
2006-02-13 15:03:00,1.75168,1.75168,1.75138,1.75138,30000000.0
2006-02-13 15:04:00,1.75136,1.75173,1.75115,1.75168,29000000.0
2006-02-13 15:05:00,1.75217,1.75232,1.75213,1.75213,28000000.0
2006-02-13 15:06:00,1.75201,1.75201,1.75163,1.75164,16000000.0
2006-02-13 15:07:00,1.75188,1.75188,1.7513,1.7513,26000000.0
2006-02-13 15:08:00,1.75155,1.75171,1.75155,1.75163,25000000.0
2006-02-13 15:09:00,1.75144,1.75179,1.75133,1.75179,34000000.0
2006-02-13 15:10:00,1.75174,1.75197,1.75174,1.75184,36000000.0
2006-02-13 15:11:00,1.75171,1.75171,1.75154,1.75171,27000000.0
2006-02-13 15:12:00,1.75167,1.75167,1.75156,1.75159,26000000.0
2006-02-13 15:13:00,1.75134,1.75162,1.7512,1.75143,41000000.0
2006-02-13 15:14:00,1.75146,1.75146,1.75126,1.75127,30000000.0
2006-02-13 15:15:00,1.75161,1.75169,1.7516,1.7516,21000000.0
2006-02-13 15:16:00,1.75142,1.75153,1.75129,1.75129,9000000.0
2006-02-13 15:17:00,1.75123,1.75144,1.75123,1.75136,26000000.0
2006-02-13 15:18:00,1.75143,1.75165,1.75143,1.75165,10000000.0
2006-02-13 15:19:00,1.75171,1.75171,1.75156,1.75159,16000000.0
2006-02-13 15:20:00,1.75163,1.75189,1.75163,1.75189,20000000.0
2006-02-13 15:21:00,1.75188,1.7519,1.75178,1.75178,12000000.0
2006-02-13 15:22:00,1.75178,1.75189,1.75178,1.75178,22000000.0
2006-02-13 15:23:00,1.75173,1.75179,1.75171,1.75178,36000000.0
2006-02-13 15:24:00,1.75184,1.75184,1.75166,1.75169,8000000.0
2006-02-13 15:25:00,1.75139,1.75145,1.75126,1.75126,14000000.0
2006-02-13 15:26:00,1.75139,1.7517,1.75139,1.75164,40000000.0
2006-02-13 15:27:00,1.75202,1.75206,1.75191,1.75203,32000000.0
2006-02-13 15:28:00,1.75192,1.75192,1.7514,1.75163,55000000.0
2006-02-13 15:29:00,1.75144,1.75144,1.74952,1.75129,47000000.0
2006-02-13 15:30:00,1.74976,1.75274,1.74976,1.75157,71000000.0
2006-02-13 15:31:00,1.75126,1.75126,1.7511,1.75112,58000000.0
2006-02-13 15:32:00,1.75108,1.75119,1.75107,1.75107,25000000.0
2006-02-13 15:33:00,1.75098,1.75109,1.75098,1.75108,32000000.0
2006-02-13 15:34:00,1.75118,1.75142,1.75115,1.75115,22000000.0
2006-02-13 15:35:00,1.75103,1.75109,1.75074,1.75109,30000000.0
2006-02-13 15:36:00,1.75116,1.75125,1.75115,1.75125,23000000.0
2006-02-13 15:37:00,1.75133,1.75143,1.7513,1.75137,24000000.0
2006-02-13 15:38:00,1.7513,1.75147,1.75125,1.75147,61000000.0
2006-02-13 15:39:00,1.75158,1.75169,1.75149,1.75159,40000000.0
2006-02-13 15:40:00,1.75115,1.75137,1.75104,1.75126,37000000.0
2006-02-13 15:41:00,1.75134,1.75134,1.75112,1.75133,43000000.0
2006-02-13 15:42:00,1.75112,1.75136,1.75112,1.75132,41000000.0
2006-02-13 15:43:00,1.75142,1.75142,1.75134,1.75142,30000000.0
2006-02-13 15:44:00,1.75142,1.75142,1.75135,1.75137,29000000.0
2006-02-13 15:45:00,1.75128,1.75128,1.75106,1.75108,36000000.0
2006-02-13 15:46:00,1.7511,1.75121,1.75108,1.75121,24000000.0
2006-02-13 15:47:00,1.75131,1.75131,1.75123,1.75128,31000000.0
2006-02-13 15:48:00,1.7513,1.75134,1.75118,1.75118,33000000.0
2006-02-13 15:49:00,1.75091,1.75109,1.75091,1.75109,25000000.0
2006-02-13 15:50:00,1.75116,1.75117,1.75113,1.75113,11000000.0
2006-02-13 15:51:00,1.75068,1.75068,1.75037,1.75037,37000000.0
2006-02-13 15:52:00,1.75058,1.75067,1.75054,1.75067,23000000.0
2006-02-13 15:53:00,1.75064,1.75064,1.75032,1.75032,15000000.0
2006-02-13 15:54:00,1.75013,1.75047,1.75013,1.75031,26000000.0
2006-02-13 15:55:00,1.75022,1.75022,1.74996,1.74996,33000000.0
2006-02-13 15:56:00,1.75004,1.75064,1.75004,1.75064,6000000.0
2006-02-13 15:58:00,1.75066,1.75075,1.75048,1.75073,24000000.0
2006-02-13 15:59:00,1.75061,1.75074,1.75052,1.75067,23000000.0
2006-02-13 16:00:00,1.7507,1.75084,1.7507,1.75072,51000000.0
2006-02-13 16:01:00,1.75063,1.75065,1.75032,1.75065,31000000.0
2006-02-13 16:02:00,1.75043,1.75066,1.75043,1.75044,29000000.0
2006-02-13 16:03:00,1.75038,1.75064,1.75038,1.75059,51000000.0
2006-02-13 16:04:00,1.75065,1.75067,1.75054,1.75054,38000000.0
2006-02-13 16:05:00,1.75018,1.75018,1.74979,1.75002,37000000.0
2006-02-13 16:06:00,1.75019,1.75022,1.74981,1.74994,33000000.0
2006-02-13 16:07:00,1.75012,1.7505,1.75012,1.7505,37000000.0
2006-02-13 16:08:00,1.75078,1.75091,1.75077,1.75091,37000000.0
2006-02-13 16:09:00,1.75067,1.75076,1.75058,1.75061,44000000.0
2006-02-13 16:10:00,1.75052,1.75068,1.75052,1.7506,41000000.0
2006-02-13 16:11:00,1.75053,1.75054,1.75042,1.75046,27000000.0
2006-02-13 16:12:00,1.75061,1.75073,1.75061,1.75062,22000000.0
2006-02-13 16:13:00,1.75063,1.75065,1.75056,1.7506,38000000.0
2006-02-13 16:14:00,1.75038,1.75038,1.75013,1.75013,41000000.0
2006-02-13 16:15:00,1.75019,1.7502,1.75007,1.7502,42000000.0
2006-02-13 16:16:00,1.75033,1.75058,1.75032,1.75058,45000000.0
2006-02-13 16:17:00,1.75044,1.75044,1.75024,1.75024,22000000.0
2006-02-13 16:18:00,1.75011,1.75031,1.75011,1.75028,49000000.0
2006-02-13 16:19:00,1.75032,1.75032,1.75014,1.75014,27000000.0
2006-02-13 16:20:00,1.74987,1.75011,1.74978,1.75011,52000000.0
2006-02-13 16:21:00,1.74996,1.75022,1.74986,1.75022,37000000.0
2006-02-13 16:22:00,1.75028,1.75028,1.74982,1.75003,50000000.0
2006-02-13 16:23:00,1.75018,1.75038,1.75015,1.75035,48000000.0
2006-02-13 16:24:00,1.75031,1.75031,1.75009,1.75019,44000000.0
2006-02-13 16:25:00,1.75044,1.75096,1.75044,1.75096,28000000.0
2006-02-13 16:26:00,1.7509,1.75092,1.7505,1.7505,41000000.0
2006-02-13 16:27:00,1.75065,1.7508,1.75056,1.7508,46000000.0
2006-02-13 16:28:00,1.75064,1.75069,1.75048,1.75069,34000000.0
2006-02-13 16:29:00,1.75045,1.75057,1.75041,1.75042,24000000.0
2006-02-13 16:30:00,1.75049,1.75074,1.75049,1.75066,43000000.0
2006-02-13 16:31:00,1.75072,1.75072,1.75034,1.7504,36000000.0
2006-02-13 16:32:00,1.7503,1.75051,1.75028,1.75039,34000000.0
2006-02-13 16:33:00,1.75059,1.75068,1.75038,1.75038,41000000.0
2006-02-13 16:34:00,1.75039,1.75062,1.75037,1.75047,29000000.0
2006-02-13 16:35:00,1.75044,1.7505,1.75009,1.7505,53000000.0
2006-02-13 16:36:00,1.75039,1.75039,1.75021,1.75035,43000000.0
2006-02-13 16:37:00,1.75019,1.75019,1.74964,1.74971,56000000.0
2006-02-13 16:38:00,1.74969,1.74975,1.74947,1.74969,34000000.0
2006-02-13 16:39:00,1.74994,1.75007,1.74969,1.74999,43000000.0
2006-02-13 16:40:00,1.75032,1.75049,1.75006,1.75049,63000000.0
2006-02-13 16:41:00,1.75037,1.75063,1.75026,1.7504,44000000.0
2006-02-13 16:42:00,1.75041,1.75052,1.75022,1.75052,57000000.0
2006-02-13 16:43:00,1.75043,1.7505,1.75021,1.75023,20000000.0
2006-02-13 16:44:00,1.75036,1.7504,1.75003,1.75003,34000000.0
2006-02-13 16:45:00,1.74998,1.75014,1.74992,1.75013,41000000.0
2006-02-13 16:46:00,1.75026,1.75071,1.75026,1.75071,59000000.0
2006-02-13 16:47:00,1.75048,1.75064,1.75036,1.75059,55000000.0
2006-02-13 16:48:00,1.75055,1.75063,1.75038,1.75063,46000000.0
2006-02-13 16:49:00,1.7507,1.75072,1.75044,1.75061,35000000.0
2006-02-13 16:50:00,1.75088,1.75108,1.75075,1.75077,45000000.0
2006-02-13 16:51:00,1.75029,1.75039,1.75019,1.75032,30000000.0
2006-02-13 16:52:00,1.75063,1.75125,1.75043,1.75125,30000000.0
2006-02-13 16:53:00,1.75178,1.75237,1.75177,1.75237,19000000.0
2006-02-13 16:54:00,1.75171,1.75185,1.75156,1.75185,18000000.0
2006-02-13 16:55:00,1.75149,1.75149,1.75119,1.7512,40000000.0
2006-02-13 16:56:00,1.75126,1.75156,1.75126,1.75156,37000000.0
2006-02-13 16:57:00,1.75153,1.75153,1.75136,1.75141,17000000.0
2006-02-13 16:58:00,1.75164,1.75164,1.75122,1.75122,45000000.0
2006-02-13 16:59:00,1.7508,1.75095,1.75048,1.75048,39000000.0
2006-02-13 17:00:00,1.75056,1.75061,1.75019,1.7502,47000000.0
2006-02-13 17:01:00,1.75023,1.75023,1.74972,1.74972,26000000.0
2006-02-13 17:02:00,1.74972,1.75004,1.74972,1.74986,33000000.0
2006-02-13 17:03:00,1.75008,1.75008,1.74961,1.7498,33000000.0
2006-02-13 17:04:00,1.74948,1.74948,1.74858,1.74858,37000000.0
2006-02-13 17:05:00,1.74853,1.74913,1.74853,1.74913,35000000.0
2006-02-13 17:06:00,1.74918,1.74918,1.74888,1.74891,46000000.0
2006-02-13 17:07:00,1.74839,1.74853,1.74839,1.74851,33000000.0
2006-02-13 17:08:00,1.74863,1.74877,1.74831,1.74831,45000000.0
2006-02-13 17:09:00,1.74832,1.74854,1.74808,1.74808,47000000.0
2006-02-13 17:10:00,1.74824,1.74916,1.74824,1.74916,6000000.0
2006-02-13 17:11:00,1.74913,1.74913,1.749,1.74902,44000000.0
2006-02-13 17:12:00,1.74888,1.749,1.74866,1.74895,23000000.0
2006-02-13 17:13:00,1.74921,1.7493,1.7491,1.74922,35000000.0
2006-02-13 17:14:00,1.74937,1.74945,1.74937,1.74944,27000000.0
2006-02-13 17:15:00,1.74962,1.74973,1.7495,1.74951,26000000.0
2006-02-13 17:16:00,1.74948,1.74979,1.74948,1.74979,27000000.0
2006-02-13 17:17:00,1.74977,1.74977,1.74952,1.74974,38000000.0
2006-02-13 17:18:00,1.74962,1.75047,1.74962,1.75047,29000000.0
2006-02-13 17:19:00,1.75045,1.75045,1.75007,1.75014,19000000.0
2006-02-13 17:20:00,1.75003,1.75007,1.74998,1.75002,29000000.0
2006-02-13 17:21:00,1.7501,1.7501,1.74949,1.74949,26000000.0
2006-02-13 17:22:00,1.74945,1.74947,1.74923,1.74933,30000000.0
2006-02-13 17:23:00,1.74924,1.74924,1.74898,1.74898,32000000.0
2006-02-13 17:24:00,1.74898,1.74908,1.74891,1.74898,23000000.0
2006-02-13 17:25:00,1.74876,1.74936,1.74876,1.74936,20000000.0
2006-02-13 17:26:00,1.74939,1.74944,1.74931,1.74939,18000000.0
2006-02-13 17:27:00,1.74926,1.74926,1.74899,1.74914,44000000.0
2006-02-13 17:28:00,1.74925,1.74929,1.74912,1.74916,39000000.0
2006-02-13 17:29:00,1.74956,1.74967,1.74929,1.74929,36000000.0
2006-02-13 17:30:00,1.74922,1.74941,1.74921,1.74941,61000000.0
2006-02-13 17:31:00,1.74936,1.75003,1.74936,1.74972,62000000.0
2006-02-13 17:32:00,1.74923,1.74924,1.74909,1.74916,54000000.0
2006-02-13 17:33:00,1.7495,1.74971,1.74925,1.7495,64000000.0
2006-02-13 17:34:00,1.7494,1.74972,1.7494,1.74972,60000000.0
2006-02-13 17:35:00,1.74948,1.7496,1.74948,1.74952,43000000.0
2006-02-13 17:36:00,1.74944,1.74944,1.74926,1.74933,58000000.0
2006-02-13 17:37:00,1.74942,1.74975,1.74929,1.74975,47000000.0
2006-02-13 17:38:00,1.75003,1.75019,1.74989,1.74989,44000000.0
2006-02-13 17:39:00,1.74986,1.75002,1.74986,1.74988,41000000.0
2006-02-13 17:40:00,1.74962,1.74962,1.74933,1.74934,59000000.0
2006-02-13 17:41:00,1.74959,1.74983,1.74952,1.74983,50000000.0
2006-02-13 17:42:00,1.74998,1.75031,1.74998,1.75031,37000000.0
2006-02-13 17:43:00,1.75033,1.75033,1.74998,1.74999,33000000.0
2006-02-13 17:44:00,1.74977,1.74985,1.74953,1.74953,46000000.0
2006-02-13 17:45:00,1.74949,1.7497,1.74944,1.7497,49000000.0
2006-02-13 17:46:00,1.74961,1.74961,1.74892,1.74894,56000000.0
2006-02-13 17:47:00,1.74941,1.75048,1.74941,1.75048,65000000.0
2006-02-13 17:48:00,1.75073,1.75073,1.75036,1.75036,61000000.0
2006-02-13 17:49:00,1.75063,1.75075,1.75038,1.75038,72000000.0
2006-02-13 17:50:00,1.7503,1.75045,1.75025,1.75045,53000000.0
2006-02-13 17:51:00,1.75049,1.75057,1.75017,1.75017,54000000.0
2006-02-13 17:52:00,1.74987,1.74987,1.74959,1.74965,51000000.0
2006-02-13 17:53:00,1.74978,1.75014,1.74978,1.74981,42000000.0
2006-02-13 17:54:00,1.74994,1.75017,1.74994,1.75017,32000000.0
2006-02-13 17:55:00,1.75018,1.75018,1.75012,1.75013,32000000.0
2006-02-13 17:56:00,1.75014,1.75025,1.75013,1.75025,47000000.0
2006-02-13 17:57:00,1.75034,1.75075,1.75034,1.75075,34000000.0
2006-02-13 17:59:00,1.75067,1.75069,1.7505,1.7505,39000000.0
2006-02-13 18:00:00,1.75044,1.75072,1.75044,1.75072,32000000.0
2006-02-13 18:01:00,1.75055,1.75057,1.75046,1.75056,52000000.0
2006-02-13 18:02:00,1.75082,1.75117,1.75082,1.75108,30000000.0
2006-02-13 18:03:00,1.75099,1.75101,1.7505,1.7505,38000000.0
2006-02-13 18:04:00,1.75029,1.75057,1.75028,1.75042,38000000.0
2006-02-13 18:05:00,1.75062,1.75091,1.75062,1.75091,36000000.0
2006-02-13 18:06:00,1.75086,1.75086,1.75066,1.75076,32000000.0
2006-02-13 18:07:00,1.75081,1.75088,1.7508,1.75084,38000000.0
2006-02-13 18:08:00,1.75093,1.75098,1.75086,1.75091,56000000.0
2006-02-13 18:09:00,1.75089,1.75105,1.75087,1.75094,34000000.0
2006-02-13 18:10:00,1.751,1.75118,1.75097,1.75103,26000000.0
2006-02-13 18:11:00,1.75097,1.75102,1.75085,1.75085,34000000.0
2006-02-13 18:12:00,1.75078,1.75097,1.75074,1.75097,24000000.0
2006-02-13 18:13:00,1.75094,1.75096,1.75079,1.75079,30000000.0
2006-02-13 18:14:00,1.75081,1.75088,1.75077,1.7508,22000000.0
2006-02-13 18:15:00,1.7508,1.75105,1.7508,1.75092,21000000.0
2006-02-13 18:16:00,1.75082,1.75095,1.75077,1.75084,66000000.0
2006-02-13 18:17:00,1.75074,1.75083,1.75052,1.75083,60000000.0
2006-02-13 18:18:00,1.75064,1.75087,1.75055,1.75087,33000000.0
2006-02-13 18:19:00,1.75066,1.7507,1.75042,1.75056,46000000.0
2006-02-13 18:20:00,1.75054,1.75066,1.75047,1.75066,61000000.0
2006-02-13 18:21:00,1.75077,1.75077,1.75058,1.75072,37000000.0
2006-02-13 18:22:00,1.75075,1.75089,1.75053,1.75076,49000000.0
2006-02-13 18:23:00,1.75067,1.75067,1.75041,1.75056,34000000.0
2006-02-13 18:24:00,1.7505,1.75091,1.7505,1.75091,47000000.0
2006-02-13 18:25:00,1.75082,1.75082,1.75059,1.75076,31000000.0
2006-02-13 18:26:00,1.75072,1.75072,1.75048,1.75048,43000000.0
2006-02-13 18:27:00,1.7503,1.75055,1.75027,1.75055,35000000.0
2006-02-13 18:29:00,1.75066,1.75076,1.7505,1.75052,24000000.0
2006-02-13 18:30:00,1.75044,1.75044,1.75,1.75,32000000.0
2006-02-13 18:31:00,1.75003,1.75033,1.75003,1.75008,46000000.0
2006-02-13 18:32:00,1.75017,1.7502,1.75002,1.7501,55000000.0
2006-02-13 18:33:00,1.75012,1.75012,1.75,1.75002,29000000.0
2006-02-13 18:34:00,1.74956,1.74963,1.74942,1.74963,32000000.0
2006-02-13 18:35:00,1.7496,1.75003,1.7496,1.75003,47000000.0
2006-02-13 18:36:00,1.74978,1.75034,1.74978,1.75034,65000000.0
2006-02-13 18:37:00,1.75065,1.75088,1.7506,1.7507,63000000.0
2006-02-13 18:38:00,1.75036,1.75036,1.75003,1.75034,61000000.0
2006-02-13 18:39:00,1.75041,1.75041,1.75023,1.75023,37000000.0
2006-02-13 18:40:00,1.75032,1.75039,1.75014,1.75036,52000000.0
2006-02-13 18:41:00,1.75025,1.75025,1.74992,1.75007,68000000.0
2006-02-13 18:42:00,1.75007,1.75024,1.75005,1.75024,40000000.0
2006-02-13 18:43:00,1.75034,1.75072,1.75034,1.75072,39000000.0
2006-02-13 18:44:00,1.75063,1.75093,1.75062,1.75062,33000000.0
2006-02-13 18:45:00,1.75052,1.75094,1.75052,1.75094,57000000.0
2006-02-13 18:46:00,1.75096,1.75135,1.75096,1.75126,61000000.0
2006-02-13 18:47:00,1.75109,1.75109,1.75065,1.75096,41000000.0
2006-02-13 18:48:00,1.75083,1.75096,1.75067,1.75096,26000000.0
2006-02-13 18:49:00,1.75074,1.75085,1.75067,1.75071,31000000.0
2006-02-13 18:50:00,1.7509,1.75102,1.75085,1.75099,37000000.0
2006-02-13 18:51:00,1.751,1.75101,1.75085,1.75085,17000000.0
2006-02-13 18:52:00,1.75099,1.75108,1.75089,1.75098,33000000.0
2006-02-13 18:53:00,1.75099,1.75103,1.75076,1.75094,31000000.0
2006-02-13 18:54:00,1.75093,1.75093,1.75081,1.75086,11000000.0
2006-02-13 18:55:00,1.75075,1.75075,1.75046,1.75053,22000000.0
2006-02-13 18:56:00,1.75045,1.75056,1.75033,1.75044,16000000.0
2006-02-13 18:57:00,1.75042,1.75057,1.75042,1.75057,15000000.0
2006-02-13 18:58:00,1.75076,1.75076,1.75069,1.7507,19000000.0
2006-02-13 18:59:00,1.75066,1.75069,1.75061,1.75064,26000000.0
2006-02-13 19:00:00,1.75051,1.75051,1.75035,1.75035,12000000.0
2006-02-13 19:02:00,1.75026,1.75042,1.75025,1.75032,23000000.0
2006-02-13 19:03:00,1.75026,1.7504,1.75026,1.75029,21000000.0
2006-02-13 19:04:00,1.75006,1.7502,1.75001,1.75002,55000000.0
2006-02-13 19:05:00,1.74995,1.75,1.74994,1.75,42000000.0
2006-02-13 19:06:00,1.75016,1.75034,1.7501,1.75022,63000000.0
2006-02-13 19:07:00,1.7502,1.7502,1.74995,1.74995,39000000.0
2006-02-13 19:08:00,1.7499,1.74994,1.74986,1.74994,32000000.0
2006-02-13 19:09:00,1.74997,1.75011,1.74974,1.7498,56000000.0
2006-02-13 19:10:00,1.74981,1.75002,1.74979,1.75002,27000000.0
2006-02-13 19:11:00,1.75007,1.7501,1.74987,1.74998,36000000.0
2006-02-13 19:12:00,1.74994,1.74994,1.74983,1.74984,25000000.0
2006-02-13 19:14:00,1.74978,1.74978,1.74954,1.74959,37000000.0
2006-02-13 19:15:00,1.74962,1.7498,1.74962,1.7498,17000000.0
2006-02-13 19:16:00,1.74975,1.74975,1.74961,1.74961,23000000.0
2006-02-13 19:17:00,1.74957,1.74971,1.74957,1.7497,17000000.0
2006-02-13 19:18:00,1.74984,1.74991,1.74981,1.74991,30000000.0
2006-02-13 19:19:00,1.7498,1.74995,1.7498,1.74984,36000000.0
2006-02-13 19:21:00,1.75016,1.75041,1.75016,1.75041,21000000.0
2006-02-13 19:23:00,1.75039,1.75047,1.75012,1.75012,12000000.0
2006-02-13 19:24:00,1.75038,1.75047,1.75024,1.75045,39000000.0
2006-02-13 19:25:00,1.7506,1.75083,1.75059,1.75075,49000000.0
2006-02-13 19:26:00,1.75071,1.75071,1.75008,1.75008,48000000.0
2006-02-13 19:27:00,1.75007,1.75019,1.74996,1.74999,51000000.0
2006-02-13 19:28:00,1.74985,1.74985,1.7497,1.74971,40000000.0
2006-02-13 19:29:00,1.74981,1.75009,1.74973,1.74991,28000000.0
2006-02-13 19:30:00,1.75003,1.75003,1.74967,1.74975,32000000.0
2006-02-13 19:31:00,1.74966,1.74994,1.74966,1.74981,28000000.0
2006-02-13 19:32:00,1.74986,1.74991,1.74972,1.74977,31000000.0
2006-02-13 19:33:00,1.74973,1.74989,1.74973,1.74989,14000000.0
2006-02-13 19:34:00,1.74992,1.74998,1.74968,1.74992,49000000.0
2006-02-13 19:35:00,1.74993,1.74999,1.74989,1.74998,28000000.0
2006-02-13 19:36:00,1.74988,1.74988,1.7496,1.7496,16000000.0
2006-02-13 19:37:00,1.74948,1.74961,1.74936,1.74961,26000000.0
2006-02-13 19:39:00,1.74975,1.74982,1.74964,1.74965,13000000.0
2006-02-13 19:40:00,1.74965,1.74992,1.74962,1.74962,16000000.0
2006-02-13 19:42:00,1.74995,1.75007,1.74989,1.74997,19000000.0
2006-02-13 19:43:00,1.74993,1.74997,1.74987,1.74993,21000000.0
2006-02-13 19:44:00,1.75001,1.75023,1.75001,1.75001,21000000.0
2006-02-13 19:45:00,1.75008,1.75042,1.75008,1.75042,33000000.0
2006-02-13 19:46:00,1.75041,1.75066,1.75027,1.75056,18000000.0
2006-02-13 19:48:00,1.75057,1.75062,1.7505,1.75059,18000000.0
2006-02-13 19:49:00,1.75044,1.75051,1.75042,1.75044,27000000.0
2006-02-13 19:50:00,1.75049,1.7505,1.75041,1.75048,23000000.0
2006-02-13 19:51:00,1.75046,1.75056,1.74862,1.75056,7000000.0
2006-02-13 19:52:00,1.7506,1.75065,1.75048,1.75065,15000000.0
2006-02-13 19:53:00,1.75059,1.75071,1.75051,1.75051,21000000.0
2006-02-13 19:54:00,1.75052,1.75063,1.75047,1.75047,9000000.0
2006-02-13 19:55:00,1.75043,1.7506,1.75029,1.75057,30000000.0
2006-02-13 19:56:00,1.75067,1.75085,1.75066,1.75085,20000000.0
2006-02-13 19:59:00,1.75086,1.75086,1.75066,1.75069,31000000.0
2006-02-13 20:00:00,1.75064,1.7507,1.75058,1.75064,23000000.0
2006-02-13 20:03:00,1.75066,1.75071,1.75059,1.75066,18000000.0
2006-02-13 20:04:00,1.75056,1.7507,1.75052,1.75052,27000000.0
2006-02-13 20:07:00,1.75036,1.75036,1.75009,1.75009,29000000.0
2006-02-13 20:09:00,1.75042,1.75047,1.75036,1.75036,17000000.0
2006-02-13 20:10:00,1.75045,1.75047,1.75025,1.75042,8000000.0
2006-02-13 20:11:00,1.75018,1.75043,1.75009,1.75043,10000000.0
2006-02-13 20:13:00,1.75053,1.75053,1.75018,1.75034,17000000.0
2006-02-13 20:14:00,1.75017,1.7504,1.75009,1.7504,15000000.0
2006-02-13 20:15:00,1.75053,1.75057,1.75045,1.7505,10000000.0
2006-02-13 20:16:00,1.75049,1.75051,1.75036,1.75051,22000000.0
2006-02-13 20:17:00,1.75063,1.75073,1.7502,1.75055,7000000.0
2006-02-13 20:18:00,1.75065,1.75066,1.7504,1.75043,24000000.0
2006-02-13 20:19:00,1.7504,1.75051,1.7504,1.75042,9000000.0
2006-02-13 20:20:00,1.75041,1.75052,1.75028,1.75038,14000000.0
2006-02-13 20:21:00,1.75046,1.75046,1.7503,1.75037,7000000.0
2006-02-13 20:22:00,1.75042,1.75046,1.75039,1.7504,12000000.0
2006-02-13 20:23:00,1.75039,1.75052,1.75039,1.75052,8000000.0
2006-02-13 20:24:00,1.75041,1.75056,1.75032,1.75035,15000000.0
2006-02-13 20:25:00,1.75019,1.75047,1.75019,1.75026,16000000.0
2006-02-13 20:27:00,1.75025,1.75036,1.75018,1.75023,11000000.0
2006-02-13 20:28:00,1.75019,1.75034,1.75019,1.7503,7000000.0
2006-02-13 20:29:00,1.75026,1.75037,1.75018,1.75019,20000000.0
2006-02-13 20:31:00,1.75024,1.75024,1.75002,1.75002,4000000.0
2006-02-13 20:32:00,1.75002,1.75017,1.75002,1.75012,20000000.0
2006-02-13 20:33:00,1.75032,1.75035,1.75016,1.75027,14000000.0
2006-02-13 20:34:00,1.75024,1.75024,1.75013,1.75014,28000000.0
2006-02-13 20:35:00,1.75018,1.75028,1.75016,1.75021,23000000.0
2006-02-13 20:36:00,1.75018,1.75029,1.75018,1.75029,11000000.0
2006-02-13 20:37:00,1.75031,1.7504,1.75029,1.7504,7000000.0
2006-02-13 20:38:00,1.75033,1.75039,1.75025,1.75037,10000000.0
2006-02-13 20:39:00,1.75031,1.75035,1.75028,1.75028,9000000.0
2006-02-13 20:40:00,1.7504,1.75057,1.7504,1.75048,8000000.0
2006-02-13 20:41:00,1.7507,1.7509,1.7507,1.7509,8000000.0
2006-02-13 20:42:00,1.75103,1.75122,1.75099,1.75099,15000000.0
2006-02-13 20:43:00,1.75114,1.75118,1.75113,1.75118,12000000.0
2006-02-13 20:44:00,1.75129,1.7514,1.75127,1.75132,7000000.0
2006-02-13 20:45:00,1.7514,1.75153,1.75134,1.75153,12000000.0
2006-02-13 20:46:00,1.75157,1.75163,1.75157,1.75163,9000000.0
2006-02-13 20:47:00,1.75172,1.75187,1.75171,1.75184,11000000.0
2006-02-13 20:48:00,1.75184,1.75184,1.75165,1.75171,11000000.0
2006-02-13 20:49:00,1.75182,1.75182,1.75173,1.75174,18000000.0
2006-02-13 20:51:00,1.75174,1.75174,1.75163,1.75167,18000000.0
2006-02-13 20:52:00,1.75167,1.75177,1.75163,1.75169,15000000.0
2006-02-13 20:53:00,1.75168,1.75168,1.75159,1.75165,8000000.0
2006-02-13 20:54:00,1.75164,1.75181,1.75164,1.75181,10000000.0
2006-02-13 20:55:00,1.75183,1.75192,1.75178,1.75187,5000000.0
2006-02-13 20:56:00,1.7519,1.75191,1.75185,1.75189,8000000.0
2006-02-13 20:57:00,1.75203,1.75225,1.75203,1.75225,18000000.0
2006-02-13 20:58:00,1.75237,1.7524,1.7523,1.7523,14000000.0
2006-02-13 20:59:00,1.75219,1.75221,1.75211,1.75211,8000000.0
2006-02-13 21:00:00,1.75209,1.75209,1.75187,1.7519,7000000.0
2006-02-13 21:01:00,1.75194,1.75203,1.75194,1.75201,16000000.0
2006-02-13 21:02:00,1.75183,1.75195,1.75175,1.75188,8000000.0
2006-02-13 21:03:00,1.75174,1.7519,1.75171,1.75186,13000000.0
2006-02-13 21:04:00,1.75187,1.75189,1.75178,1.75178,8000000.0
2006-02-13 21:05:00,1.75181,1.75181,1.7517,1.7517,11000000.0
2006-02-13 21:06:00,1.75166,1.75176,1.75166,1.75176,8000000.0
2006-02-13 21:08:00,1.75177,1.75184,1.75177,1.75181,11000000.0
2006-02-13 21:09:00,1.75186,1.75192,1.75186,1.75192,9000000.0
2006-02-13 21:10:00,1.75192,1.75198,1.7518,1.75198,10000000.0
2006-02-13 21:11:00,1.75194,1.75218,1.75194,1.7521,8000000.0
2006-02-13 21:12:00,1.75211,1.75211,1.7501,1.75197,10000000.0
2006-02-13 21:14:00,1.75196,1.75196,1.75183,1.75188,7000000.0
2006-02-13 21:15:00,1.75186,1.7519,1.75178,1.75178,11000000.0
2006-02-13 21:17:00,1.7519,1.75195,1.7518,1.75194,7000000.0
2006-02-13 21:18:00,1.75181,1.75193,1.75181,1.7519,7000000.0
2006-02-13 21:19:00,1.75199,1.75214,1.7519,1.75205,8000000.0
2006-02-13 21:20:00,1.75226,1.75226,1.7522,1.75222,12000000.0
2006-02-13 21:21:00,1.75211,1.75215,1.75193,1.75215,8000000.0
2006-02-13 21:23:00,1.75213,1.75232,1.75209,1.75232,10000000.0
2006-02-13 21:24:00,1.75238,1.75245,1.75227,1.75243,11000000.0
2006-02-13 21:25:00,1.75242,1.75246,1.75221,1.75227,6000000.0
2006-02-13 21:26:00,1.75229,1.75229,1.75205,1.75205,5000000.0
2006-02-13 21:27:00,1.7522,1.75226,1.7522,1.75223,6000000.0
2006-02-13 21:29:00,1.7522,1.7523,1.75207,1.75223,8000000.0
2006-02-13 21:30:00,1.7522,1.75239,1.7522,1.75239,9000000.0
2006-02-13 21:35:00,1.75238,1.75242,1.75234,1.7524,11000000.0
2006-02-13 21:36:00,1.75229,1.75229,1.75194,1.75196,11000000.0
2006-02-13 21:37:00,1.75192,1.75192,1.75169,1.75176,11000000.0
2006-02-13 21:38:00,1.75179,1.75196,1.75158,1.75158,26000000.0
2006-02-13 21:39:00,1.7516,1.75165,1.75141,1.75159,18000000.0
2006-02-13 21:40:00,1.75168,1.75189,1.75166,1.75189,12000000.0
2006-02-13 21:41:00,1.75194,1.75194,1.75165,1.75174,7000000.0
2006-02-13 21:42:00,1.75185,1.75195,1.75185,1.75188,7000000.0
2006-02-13 21:43:00,1.75195,1.75201,1.7519,1.75194,11000000.0
2006-02-13 21:44:00,1.75184,1.75184,1.75169,1.7518,18000000.0
2006-02-13 21:46:00,1.75194,1.75207,1.75194,1.75207,3000000.0
2006-02-13 21:47:00,1.75216,1.75216,1.75201,1.75213,8000000.0
2006-02-13 21:48:00,1.7521,1.7521,1.75201,1.75204,7000000.0
2006-02-13 21:49:00,1.75203,1.75211,1.75202,1.75204,8000000.0
2006-02-13 21:50:00,1.7521,1.75215,1.75207,1.75207,10000000.0
2006-02-13 21:51:00,1.75205,1.75212,1.75205,1.75208,7000000.0
2006-02-13 21:53:00,1.75197,1.75203,1.7518,1.7518,8000000.0
2006-02-13 21:54:00,1.75197,1.75197,1.75186,1.75186,9000000.0
2006-02-13 21:56:00,1.75184,1.75191,1.75184,1.7519,6000000.0
2006-02-13 21:57:00,1.75179,1.75198,1.75178,1.75198,13000000.0
2006-02-13 21:59:00,1.75188,1.75188,1.75166,1.75166,25000000.0
2006-02-13 22:00:00,1.75187,1.75193,1.75183,1.75186,12000000.0
2006-02-13 22:01:00,1.75198,1.75211,1.75192,1.75211,6000000.0
2006-02-13 22:03:00,1.75195,1.7521,1.75195,1.75207,9000000.0
2006-02-13 22:04:00,1.75215,1.75218,1.75192,1.75192,11000000.0
2006-02-13 22:06:00,1.752,1.75218,1.7519,1.75218,8000000.0
2006-02-13 22:07:00,1.75195,1.75201,1.75193,1.75198,15000000.0
2006-02-13 22:08:00,1.75208,1.7521,1.752,1.75206,6000000.0
2006-02-13 22:09:00,1.75191,1.75197,1.75191,1.75197,13000000.0
2006-02-13 22:11:00,1.75212,1.75221,1.75205,1.75221,8000000.0
2006-02-13 22:13:00,1.75213,1.75214,1.75205,1.75214,10000000.0
2006-02-13 22:16:00,1.75215,1.75229,1.75215,1.75225,8000000.0
2006-02-13 22:23:00,1.75211,1.75216,1.7521,1.75216,15000000.0
2006-02-13 22:25:00,1.75209,1.7522,1.75209,1.75214,5000000.0
2006-02-13 22:26:00,1.75205,1.75208,1.75181,1.75208,10000000.0
2006-02-13 22:27:00,1.75205,1.75207,1.75201,1.75203,10000000.0
2006-02-13 22:29:00,1.75193,1.75195,1.7519,1.7519,7000000.0
2006-02-13 22:30:00,1.75201,1.75201,1.75179,1.75179,5000000.0
2006-02-13 22:31:00,1.75168,1.75174,1.75153,1.75153,7000000.0
2006-02-13 22:35:00,1.75174,1.75178,1.75158,1.75174,8000000.0
2006-02-13 22:36:00,1.75161,1.75176,1.75161,1.75174,7000000.0
2006-02-13 22:37:00,1.75173,1.75194,1.75173,1.75194,28000000.0
2006-02-13 22:38:00,1.75198,1.75215,1.75198,1.75202,10000000.0
2006-02-13 22:40:00,1.75171,1.75173,1.75168,1.7517,9000000.0
2006-02-13 22:41:00,1.75163,1.75172,1.75155,1.75155,16000000.0
2006-02-13 22:42:00,1.75148,1.7516,1.75147,1.75147,9000000.0
2006-02-13 22:43:00,1.75141,1.75152,1.75141,1.75149,11000000.0
2006-02-13 22:44:00,1.75147,1.75147,1.75139,1.75139,8000000.0
2006-02-13 22:45:00,1.75139,1.75148,1.75139,1.75148,12000000.0
2006-02-13 22:46:00,1.75142,1.75156,1.75141,1.75147,9000000.0
2006-02-13 22:54:00,1.75163,1.75171,1.75157,1.75164,7000000.0
2006-02-13 22:59:00,1.7515,1.75154,1.75147,1.75147,9000000.0
2006-02-13 23:00:00,1.75146,1.75146,1.75136,1.75137,12000000.0
2006-02-13 23:01:00,1.75135,1.75138,1.75123,1.75129,9000000.0
2006-02-13 23:02:00,1.75143,1.75146,1.75133,1.75135,7000000.0
2006-02-13 23:03:00,1.75125,1.75132,1.75124,1.75124,12000000.0
2006-02-13 23:04:00,1.75121,1.75143,1.75121,1.75141,9000000.0
2006-02-13 23:05:00,1.75136,1.75138,1.75134,1.75134,11000000.0
2006-02-13 23:06:00,1.75142,1.75159,1.75142,1.75154,5000000.0
2006-02-13 23:07:00,1.75153,1.75154,1.75144,1.75154,8000000.0
2006-02-13 23:08:00,1.75147,1.75147,1.7514,1.75143,15000000.0
2006-02-13 23:09:00,1.75139,1.75146,1.75139,1.75146,7000000.0
2006-02-13 23:11:00,1.75157,1.75174,1.7515,1.75161,8000000.0
2006-02-13 23:13:00,1.75166,1.75166,1.75141,1.75141,7000000.0
2006-02-13 23:14:00,1.75144,1.75164,1.75143,1.75164,9000000.0
2006-02-13 23:15:00,1.75149,1.75154,1.75148,1.75148,8000000.0
2006-02-13 23:16:00,1.75156,1.75157,1.75141,1.75152,9000000.0
2006-02-13 23:18:00,1.75146,1.75152,1.75116,1.75146,7000000.0
2006-02-13 23:19:00,1.75149,1.75152,1.75112,1.75146,9000000.0
2006-02-13 23:20:00,1.75131,1.75132,1.75108,1.75124,9000000.0
2006-02-13 23:21:00,1.75129,1.75129,1.75105,1.75117,5000000.0
2006-02-13 23:24:00,1.75104,1.7512,1.75103,1.7511,9000000.0
2006-02-13 23:26:00,1.75121,1.75121,1.75115,1.75119,5000000.0
2006-02-13 23:30:00,1.75103,1.75122,1.75103,1.75114,7000000.0
2006-02-13 23:34:00,1.75104,1.75105,1.75079,1.75079,6000000.0
2006-02-13 23:36:00,1.75099,1.751,1.75078,1.75097,9000000.0
2006-02-13 23:37:00,1.7509,1.75105,1.75088,1.75105,8000000.0
2006-02-13 23:39:00,1.7509,1.75097,1.75072,1.75073,11000000.0
2006-02-13 23:40:00,1.75047,1.75047,1.75009,1.75015,21000000.0
2006-02-13 23:41:00,1.75056,1.75056,1.75032,1.75043,7000000.0
2006-02-13 23:42:00,1.75037,1.75044,1.75034,1.75044,19000000.0
2006-02-13 23:43:00,1.75058,1.75069,1.75055,1.75055,7000000.0
2006-02-13 23:44:00,1.75054,1.75074,1.75054,1.75059,8000000.0
2006-02-13 23:46:00,1.75055,1.75055,1.75034,1.75034,8000000.0
2006-02-13 23:47:00,1.75046,1.75047,1.75013,1.75013,7000000.0
2006-02-13 23:48:00,1.75005,1.7502,1.75003,1.7502,8000000.0
2006-02-13 23:49:00,1.75032,1.75061,1.75024,1.75053,8000000.0
2006-02-13 23:51:00,1.75066,1.75066,1.75044,1.75044,7000000.0
2006-02-13 23:52:00,1.75039,1.75039,1.75034,1.75039,7000000.0
2006-02-13 23:53:00,1.75039,1.7507,1.75039,1.7507,10000000.0
2006-02-13 23:54:00,1.75031,1.7506,1.75025,1.75025,7000000.0
2006-02-13 23:55:00,1.75022,1.75032,1.75022,1.75032,9000000.0
2006-02-13 23:56:00,1.75029,1.75051,1.75026,1.75034,12000000.0
2006-02-13 23:57:00,1.7505,1.7505,1.75044,1.75046,6000000.0
2006-02-13 23:58:00,1.75018,1.75018,1.74995,1.74995,8000000.0
2006-02-13 23:59:00,1.75018,1.75018,1.75012,1.75014,6000000.0
2006-02-14 00:19:00,1.75016,1.7502,1.75006,1.7502,11000000.0
2006-02-14 00:20:00,1.7502,1.75073,1.7502,1.75073,9000000.0
2006-02-14 00:21:00,1.75076,1.75076,1.75034,1.75034,8000000.0
2006-02-14 00:22:00,1.75053,1.75074,1.75053,1.75074,6000000.0
2006-02-14 00:23:00,1.75074,1.75079,1.75063,1.75079,7000000.0
2006-02-14 00:24:00,1.75069,1.7508,1.75058,1.75068,8000000.0
2006-02-14 00:25:00,1.75059,1.75061,1.75045,1.75045,11000000.0
2006-02-14 00:26:00,1.75082,1.75087,1.75059,1.75087,7000000.0
2006-02-14 00:30:00,1.7533,1.76128,1.7533,1.76128,7000000.0
2006-02-14 00:31:00,1.76134,1.76197,1.7613,1.76197,7000000.0
2006-02-14 00:32:00,1.76246,1.76263,1.76238,1.76263,7000000.0
2006-02-14 00:33:00,1.76283,1.76284,1.76255,1.76284,7000000.0
2006-02-14 00:34:00,1.76251,1.76251,1.76216,1.76216,7000000.0
2006-02-14 00:35:00,1.76211,1.76224,1.76211,1.76223,6000000.0
2006-02-14 00:37:00,1.76225,1.76231,1.76214,1.76225,6000000.0
2006-02-14 00:38:00,1.76184,1.76184,1.76159,1.76159,7000000.0
2006-02-14 00:39:00,1.76166,1.76192,1.76154,1.76154,10000000.0
2006-02-14 00:40:00,1.7617,1.76215,1.7617,1.76215,7000000.0
2006-02-14 00:41:00,1.76224,1.76234,1.76221,1.76221,6000000.0
2006-02-14 00:42:00,1.76221,1.76255,1.76217,1.76255,8000000.0
2006-02-14 00:43:00,1.76256,1.76256,1.76221,1.76221,4000000.0
2006-02-14 00:44:00,1.76205,1.76205,1.76146,1.7619,11000000.0
2006-02-14 00:45:00,1.76183,1.76206,1.76183,1.76197,7000000.0
2006-02-14 00:46:00,1.76199,1.76215,1.76196,1.76215,10000000.0
2006-02-14 00:50:00,1.76201,1.76215,1.762,1.7621,10000000.0
2006-02-14 00:51:00,1.76222,1.76236,1.76218,1.76236,5000000.0
2006-02-14 00:52:00,1.76255,1.76271,1.76239,1.76239,7000000.0
2006-02-14 00:53:00,1.76249,1.76261,1.76236,1.76246,11000000.0
2006-02-14 00:56:00,1.76243,1.76255,1.76231,1.76255,6000000.0
2006-02-14 00:57:00,1.76251,1.76252,1.76232,1.7624,8000000.0
2006-02-14 00:59:00,1.7624,1.7624,1.76228,1.76234,7000000.0
2006-02-14 01:00:00,1.76236,1.76236,1.76207,1.76229,19000000.0
2006-02-14 01:01:00,1.76229,1.76229,1.76191,1.76193,12000000.0
2006-02-14 01:03:00,1.76274,1.76284,1.76251,1.76252,7000000.0
2006-02-14 01:04:00,1.76246,1.76254,1.76234,1.76235,8000000.0
2006-02-14 01:05:00,1.76247,1.7625,1.76239,1.7625,7000000.0
2006-02-14 01:06:00,1.76264,1.76278,1.7626,1.76278,8000000.0
2006-02-14 01:07:00,1.76276,1.76276,1.7626,1.76269,11000000.0
2006-02-14 01:08:00,1.76254,1.76267,1.76241,1.76258,10000000.0
2006-02-14 01:09:00,1.76285,1.76288,1.76255,1.76276,8000000.0
2006-02-14 01:10:00,1.76297,1.763,1.76264,1.76278,10000000.0
2006-02-14 01:11:00,1.76296,1.76307,1.76269,1.76269,11000000.0
2006-02-14 01:12:00,1.76269,1.76269,1.76254,1.76254,8000000.0
2006-02-14 01:13:00,1.76271,1.76277,1.76251,1.7627,8000000.0
2006-02-14 01:14:00,1.76295,1.763,1.76249,1.76249,10000000.0
2006-02-14 01:15:00,1.76267,1.76301,1.76267,1.76301,10000000.0
2006-02-14 01:16:00,1.76307,1.76319,1.763,1.76317,8000000.0
2006-02-14 01:17:00,1.76336,1.76362,1.76325,1.76333,11000000.0
2006-02-14 01:18:00,1.76355,1.76355,1.76325,1.76334,10000000.0
2006-02-14 01:19:00,1.76343,1.76397,1.76343,1.76394,11000000.0
2006-02-14 01:20:00,1.76406,1.76445,1.76401,1.76445,13000000.0
2006-02-14 01:21:00,1.76411,1.76419,1.76409,1.76413,7000000.0
2006-02-14 01:22:00,1.76404,1.76435,1.76404,1.76435,7000000.0
2006-02-14 01:23:00,1.76442,1.76451,1.76433,1.76451,8000000.0
2006-02-14 01:24:00,1.76452,1.76464,1.76446,1.76464,7000000.0
2006-02-14 01:25:00,1.76444,1.76459,1.76426,1.76428,8000000.0
2006-02-14 01:26:00,1.76415,1.76435,1.76412,1.76435,14000000.0
2006-02-14 01:27:00,1.76426,1.7643,1.76421,1.76421,15000000.0
2006-02-14 01:28:00,1.76413,1.76435,1.76407,1.76407,9000000.0
2006-02-14 01:29:00,1.76362,1.76398,1.76362,1.76385,10000000.0
2006-02-14 01:30:00,1.76397,1.76413,1.76397,1.76397,10000000.0
2006-02-14 01:31:00,1.76399,1.76401,1.76379,1.76391,7000000.0
2006-02-14 01:33:00,1.76389,1.76395,1.76379,1.76395,6000000.0
2006-02-14 01:34:00,1.76393,1.76393,1.76373,1.76376,16000000.0
2006-02-14 01:35:00,1.76387,1.76395,1.76374,1.76393,8000000.0
2006-02-14 01:36:00,1.76401,1.76414,1.76401,1.76414,9000000.0
2006-02-14 01:37:00,1.76433,1.76447,1.76411,1.76434,11000000.0
2006-02-14 01:38:00,1.76396,1.76397,1.76379,1.76397,12000000.0
2006-02-14 01:39:00,1.76399,1.76399,1.76363,1.76363,12000000.0
2006-02-14 01:40:00,1.76379,1.76387,1.76378,1.76385,7000000.0
2006-02-14 01:41:00,1.76381,1.76385,1.76376,1.76381,11000000.0
2006-02-14 01:42:00,1.76384,1.76396,1.76384,1.76395,7000000.0
2006-02-14 01:43:00,1.76405,1.76406,1.76369,1.76398,8000000.0
2006-02-14 01:44:00,1.76371,1.76381,1.76371,1.76381,7000000.0
2006-02-14 01:47:00,1.76376,1.76376,1.76359,1.7636,14000000.0
2006-02-14 01:48:00,1.76361,1.76374,1.76353,1.76374,7000000.0
2006-02-14 01:49:00,1.76389,1.76404,1.76384,1.76404,8000000.0
2006-02-14 01:50:00,1.76373,1.76373,1.76358,1.76358,10000000.0
2006-02-14 01:51:00,1.76352,1.76367,1.76352,1.76358,16000000.0
2006-02-14 01:52:00,1.76344,1.7636,1.76344,1.7636,13000000.0
2006-02-14 01:53:00,1.76367,1.76369,1.76342,1.76342,7000000.0
2006-02-14 01:54:00,1.76345,1.76365,1.76345,1.76355,9000000.0
2006-02-14 01:55:00,1.76339,1.76369,1.76339,1.7634,11000000.0
2006-02-14 01:56:00,1.76364,1.76364,1.76346,1.76352,17000000.0
2006-02-14 01:57:00,1.76337,1.76347,1.76337,1.76344,13000000.0
2006-02-14 01:58:00,1.76346,1.76379,1.76344,1.76379,10000000.0
2006-02-14 01:59:00,1.76386,1.76392,1.76382,1.76388,7000000.0
2006-02-14 02:00:00,1.76385,1.76385,1.76356,1.76361,10000000.0
2006-02-14 02:01:00,1.76347,1.76356,1.76333,1.76336,8000000.0
2006-02-14 02:02:00,1.76349,1.76356,1.76335,1.76355,7000000.0
2006-02-14 02:03:00,1.76347,1.7636,1.76168,1.76354,10000000.0
2006-02-14 02:04:00,1.76318,1.76322,1.7631,1.76316,7000000.0
2006-02-14 02:05:00,1.76312,1.76324,1.76307,1.76318,10000000.0
2006-02-14 02:07:00,1.76308,1.76316,1.76301,1.76302,8000000.0
2006-02-14 02:09:00,1.7626,1.76303,1.7626,1.76303,7000000.0
2006-02-14 02:10:00,1.76309,1.76314,1.76281,1.76281,9000000.0
2006-02-14 02:11:00,1.76304,1.76304,1.76282,1.76284,8000000.0
2006-02-14 02:12:00,1.76249,1.76284,1.76233,1.76284,8000000.0
2006-02-14 02:13:00,1.76282,1.76288,1.76282,1.76285,7000000.0
2006-02-14 02:14:00,1.76286,1.76326,1.76286,1.76311,9000000.0
2006-02-14 02:15:00,1.76305,1.76319,1.76302,1.76315,8000000.0
2006-02-14 02:16:00,1.76301,1.76315,1.76296,1.76314,8000000.0
2006-02-14 02:17:00,1.76323,1.76331,1.76307,1.76307,6000000.0
2006-02-14 02:18:00,1.7629,1.76343,1.7629,1.76331,7000000.0
2006-02-14 02:19:00,1.7635,1.76386,1.76347,1.76376,11000000.0
2006-02-14 02:20:00,1.76363,1.76363,1.76308,1.76308,6000000.0
2006-02-14 02:21:00,1.76294,1.76295,1.7628,1.76288,7000000.0
2006-02-14 02:22:00,1.76305,1.76305,1.76289,1.76294,8000000.0
2006-02-14 02:23:00,1.76311,1.76334,1.76311,1.76334,10000000.0
2006-02-14 02:24:00,1.76332,1.76332,1.76322,1.76324,11000000.0
2006-02-14 02:25:00,1.76311,1.76311,1.76297,1.76307,11000000.0
2006-02-14 02:26:00,1.76317,1.76322,1.76311,1.76317,8000000.0
2006-02-14 02:27:00,1.76305,1.7631,1.76285,1.76285,9000000.0
2006-02-14 02:28:00,1.76263,1.76277,1.76257,1.76277,10000000.0
2006-02-14 02:29:00,1.76273,1.76296,1.76271,1.76296,7000000.0
2006-02-14 02:30:00,1.76297,1.76301,1.76293,1.76298,5000000.0
2006-02-14 02:31:00,1.76333,1.76349,1.76333,1.76347,8000000.0
2006-02-14 02:32:00,1.7639,1.76435,1.7639,1.76422,8000000.0
2006-02-14 02:33:00,1.76501,1.76554,1.76475,1.76554,8000000.0
2006-02-14 02:34:00,1.76646,1.7677,1.76646,1.76709,7000000.0
2006-02-14 02:35:00,1.76607,1.76607,1.76561,1.7659,11000000.0
2006-02-14 02:36:00,1.76606,1.76638,1.76606,1.76614,7000000.0
2006-02-14 02:37:00,1.76618,1.76639,1.76606,1.76635,7000000.0
2006-02-14 02:38:00,1.76618,1.7666,1.76618,1.7666,7000000.0
2006-02-14 02:39:00,1.76678,1.76729,1.76678,1.76703,8000000.0
2006-02-14 02:40:00,1.76696,1.76711,1.76641,1.76641,7000000.0
2006-02-14 02:41:00,1.76627,1.76653,1.76627,1.76652,8000000.0
2006-02-14 02:42:00,1.7665,1.76679,1.7665,1.76665,6000000.0
2006-02-14 02:43:00,1.7667,1.76757,1.7667,1.76757,9000000.0
2006-02-14 02:44:00,1.76786,1.76786,1.76768,1.76783,7000000.0
2006-02-14 02:45:00,1.76768,1.76768,1.76724,1.76732,8000000.0
2006-02-14 02:46:00,1.7672,1.76722,1.76676,1.76678,8000000.0
2006-02-14 02:47:00,1.76669,1.76669,1.76633,1.76649,9000000.0
2006-02-14 02:48:00,1.76683,1.76697,1.76682,1.76682,8000000.0
2006-02-14 02:49:00,1.76677,1.76732,1.76677,1.76732,11000000.0
2006-02-14 02:50:00,1.76698,1.76702,1.76674,1.76702,7000000.0
2006-02-14 02:51:00,1.76695,1.76695,1.76659,1.76682,8000000.0
2006-02-14 02:52:00,1.76688,1.76693,1.76668,1.76685,6000000.0
2006-02-14 02:53:00,1.76653,1.7666,1.76644,1.76649,8000000.0
2006-02-14 02:54:00,1.76643,1.76643,1.76619,1.76621,8000000.0
2006-02-14 02:55:00,1.76573,1.76573,1.76539,1.76541,8000000.0
2006-02-14 02:56:00,1.76556,1.76556,1.76549,1.76553,7000000.0
2006-02-14 02:57:00,1.76568,1.76614,1.76561,1.76584,8000000.0
2006-02-14 02:58:00,1.76553,1.7657,1.76553,1.76565,6000000.0
2006-02-14 02:59:00,1.7656,1.7656,1.76544,1.76555,9000000.0
2006-02-14 03:00:00,1.76563,1.76622,1.76563,1.76622,6000000.0
2006-02-14 03:01:00,1.76616,1.76632,1.76613,1.76622,8000000.0
2006-02-14 03:02:00,1.76611,1.76611,1.7656,1.76576,11000000.0
2006-02-14 03:03:00,1.76598,1.76599,1.76571,1.76571,7000000.0
2006-02-14 03:04:00,1.76557,1.76578,1.7654,1.76548,7000000.0
2006-02-14 03:05:00,1.76553,1.76592,1.76553,1.76592,8000000.0
2006-02-14 03:06:00,1.76586,1.76586,1.76535,1.76546,8000000.0
2006-02-14 03:07:00,1.76585,1.76642,1.76585,1.76642,8000000.0
2006-02-14 03:08:00,1.76677,1.76696,1.76677,1.76692,5000000.0
2006-02-14 03:09:00,1.76698,1.767,1.76693,1.767,8000000.0
2006-02-14 03:10:00,1.76688,1.76688,1.76664,1.76664,7000000.0
2006-02-14 03:11:00,1.76674,1.76687,1.76668,1.76687,10000000.0
2006-02-14 03:12:00,1.76682,1.76682,1.76653,1.76653,7000000.0
2006-02-14 03:13:00,1.76645,1.76645,1.76596,1.766,11000000.0
2006-02-14 03:14:00,1.76603,1.76638,1.76603,1.76638,11000000.0
2006-02-14 03:17:00,1.76648,1.76655,1.76604,1.76655,11000000.0
2006-02-14 03:18:00,1.76633,1.76635,1.76615,1.76617,10000000.0
2006-02-14 03:19:00,1.76601,1.76601,1.76591,1.76599,6000000.0
2006-02-14 03:20:00,1.76575,1.76591,1.76575,1.76581,7000000.0
2006-02-14 03:21:00,1.76585,1.7659,1.76541,1.76588,7000000.0
2006-02-14 03:22:00,1.76602,1.76618,1.76597,1.76615,7000000.0
2006-02-14 03:24:00,1.76616,1.76616,1.76425,1.76599,8000000.0
2006-02-14 03:25:00,1.76599,1.76615,1.76596,1.76615,8000000.0
2006-02-14 03:27:00,1.76605,1.76605,1.76575,1.76591,8000000.0
2006-02-14 03:28:00,1.76587,1.76587,1.76555,1.76569,10000000.0
2006-02-14 03:29:00,1.76562,1.76563,1.76534,1.76547,11000000.0
2006-02-14 03:30:00,1.76562,1.76562,1.76552,1.7656,7000000.0
2006-02-14 03:31:00,1.76559,1.76567,1.76548,1.76567,9000000.0
2006-02-14 03:33:00,1.76574,1.76604,1.76574,1.76604,7000000.0
2006-02-14 03:35:00,1.76597,1.76607,1.76587,1.76604,10000000.0
2006-02-14 03:36:00,1.76605,1.76605,1.76587,1.76587,5000000.0
2006-02-14 03:37:00,1.76576,1.7658,1.76566,1.76566,9000000.0
2006-02-14 03:38:00,1.76572,1.76578,1.76563,1.76578,7000000.0
2006-02-14 03:39:00,1.76586,1.76599,1.76583,1.76583,8000000.0
2006-02-14 03:40:00,1.76592,1.76602,1.76592,1.76602,2000000.0
2006-02-14 03:41:00,1.76605,1.76605,1.76589,1.76599,10000000.0
2006-02-14 03:42:00,1.76582,1.76598,1.76582,1.76593,10000000.0
2006-02-14 03:43:00,1.76603,1.76651,1.76603,1.76651,8000000.0
2006-02-14 03:44:00,1.76658,1.76658,1.76628,1.76628,4000000.0
2006-02-14 03:45:00,1.76626,1.76643,1.76622,1.76624,8000000.0
2006-02-14 03:46:00,1.76607,1.76607,1.76598,1.76599,7000000.0
2006-02-14 03:47:00,1.766,1.76609,1.76595,1.76596,7000000.0
2006-02-14 03:48:00,1.76587,1.76593,1.76579,1.76593,7000000.0
2006-02-14 03:49:00,1.76581,1.76588,1.76574,1.76574,8000000.0
2006-02-14 03:50:00,1.76561,1.76563,1.76553,1.76563,8000000.0
2006-02-14 03:51:00,1.76561,1.76561,1.76539,1.76542,9000000.0
2006-02-14 03:52:00,1.76548,1.76591,1.76548,1.76591,8000000.0
2006-02-14 03:53:00,1.76604,1.76613,1.76596,1.76603,10000000.0
2006-02-14 03:54:00,1.76593,1.76604,1.76563,1.76563,7000000.0
2006-02-14 03:55:00,1.76591,1.766,1.76579,1.76584,7000000.0
2006-02-14 03:56:00,1.76583,1.76599,1.76572,1.76599,7000000.0
2006-02-14 03:58:00,1.76607,1.76643,1.7645,1.76623,7000000.0
2006-02-14 03:59:00,1.76625,1.76629,1.76611,1.76617,7000000.0
2006-02-14 04:00:00,1.76644,1.76667,1.7664,1.76667,6000000.0
2006-02-14 04:01:00,1.76643,1.76643,1.76606,1.76606,7000000.0
2006-02-14 04:02:00,1.76581,1.76601,1.76579,1.76601,8000000.0
2006-02-14 04:03:00,1.76593,1.76597,1.76583,1.76586,8000000.0
2006-02-14 04:04:00,1.76581,1.76589,1.76572,1.76572,8000000.0
2006-02-14 04:05:00,1.76598,1.7662,1.76595,1.76599,8000000.0
2006-02-14 04:06:00,1.76583,1.76595,1.76578,1.76593,9000000.0
2006-02-14 04:08:00,1.76584,1.76584,1.76577,1.76577,2000000.0
2006-02-14 04:09:00,1.76574,1.76581,1.7657,1.7658,7000000.0
2006-02-14 04:10:00,1.76563,1.76584,1.76563,1.76574,8000000.0
2006-02-14 04:11:00,1.76545,1.76545,1.76524,1.76534,7000000.0
2006-02-14 04:12:00,1.76494,1.76498,1.76445,1.76445,7000000.0
2006-02-14 04:13:00,1.76439,1.76462,1.76429,1.76429,8000000.0
2006-02-14 04:14:00,1.76449,1.76514,1.76449,1.76501,7000000.0
2006-02-14 04:15:00,1.76484,1.765,1.76484,1.76497,7000000.0
2006-02-14 04:16:00,1.76516,1.76522,1.76516,1.76522,4000000.0
2006-02-14 04:17:00,1.7651,1.76522,1.76501,1.76522,7000000.0
2006-02-14 04:18:00,1.76517,1.7654,1.76517,1.7654,8000000.0
2006-02-14 04:19:00,1.76553,1.76553,1.76537,1.76548,8000000.0
2006-02-14 04:20:00,1.76548,1.76612,1.76548,1.76612,10000000.0
2006-02-14 04:21:00,1.76584,1.766,1.7657,1.7657,8000000.0
2006-02-14 04:22:00,1.76589,1.76606,1.76588,1.76598,9000000.0
2006-02-14 04:23:00,1.76614,1.76616,1.7658,1.76588,7000000.0
2006-02-14 04:24:00,1.76579,1.76582,1.76573,1.76573,9000000.0
2006-02-14 04:25:00,1.76567,1.76591,1.76567,1.76575,7000000.0
2006-02-14 04:26:00,1.76566,1.76589,1.76566,1.76577,7000000.0
2006-02-14 04:27:00,1.76589,1.76591,1.76585,1.76591,8000000.0
2006-02-14 04:28:00,1.76589,1.76589,1.76561,1.76566,7000000.0
2006-02-14 04:29:00,1.76562,1.76598,1.76562,1.76591,8000000.0
2006-02-14 04:30:00,1.76592,1.76598,1.76573,1.76589,9000000.0
2006-02-14 04:31:00,1.76575,1.76575,1.76556,1.76562,10000000.0
2006-02-14 04:32:00,1.76561,1.76563,1.76516,1.76559,9000000.0
2006-02-14 04:33:00,1.76565,1.76579,1.76555,1.76555,8000000.0
2006-02-14 04:35:00,1.76595,1.76596,1.7658,1.7658,7000000.0
2006-02-14 04:36:00,1.76572,1.76584,1.76565,1.76565,6000000.0
2006-02-14 04:38:00,1.76562,1.76591,1.76561,1.76591,9000000.0
2006-02-14 04:39:00,1.76596,1.76596,1.76566,1.76567,9000000.0
2006-02-14 04:40:00,1.76575,1.7658,1.76566,1.76573,9000000.0
2006-02-14 04:41:00,1.76597,1.76597,1.76569,1.76596,8000000.0
2006-02-14 04:43:00,1.76625,1.76635,1.76597,1.76604,11000000.0
2006-02-14 04:45:00,1.76635,1.76645,1.76621,1.76645,8000000.0
2006-02-14 04:46:00,1.76647,1.76647,1.76627,1.76627,6000000.0
2006-02-14 04:48:00,1.76647,1.76647,1.76629,1.76641,7000000.0
2006-02-14 04:49:00,1.76645,1.76645,1.76597,1.76612,11000000.0
2006-02-14 04:50:00,1.76634,1.76653,1.76634,1.76644,6000000.0
2006-02-14 04:51:00,1.76627,1.76631,1.76609,1.76609,7000000.0
2006-02-14 04:52:00,1.76603,1.76605,1.76589,1.76589,10000000.0
2006-02-14 04:53:00,1.76575,1.76614,1.76557,1.76557,9000000.0
2006-02-14 04:55:00,1.76592,1.76593,1.76584,1.76584,8000000.0
2006-02-14 04:56:00,1.7658,1.76588,1.76576,1.76577,7000000.0
2006-02-14 04:59:00,1.76581,1.76581,1.76565,1.76571,8000000.0
2006-02-14 05:01:00,1.76571,1.76585,1.76567,1.76575,7000000.0
2006-02-14 05:07:00,1.76576,1.76576,1.76552,1.76574,8000000.0
2006-02-14 05:09:00,1.76562,1.76562,1.76538,1.76554,7000000.0
2006-02-14 05:11:00,1.76546,1.76546,1.76512,1.76525,8000000.0
2006-02-14 05:13:00,1.76546,1.76546,1.76516,1.76516,8000000.0
2006-02-14 05:18:00,1.76524,1.76524,1.76509,1.76519,8000000.0
2006-02-14 05:19:00,1.76519,1.76529,1.76504,1.76529,7000000.0
2006-02-14 05:22:00,1.76514,1.76531,1.76514,1.7653,7000000.0
2006-02-14 05:30:00,1.76535,1.76535,1.76506,1.76506,7000000.0
2006-02-14 05:32:00,1.76505,1.76505,1.76472,1.76488,8000000.0
2006-02-14 05:34:00,1.76489,1.76489,1.7647,1.7647,5000000.0
2006-02-14 05:36:00,1.76446,1.76465,1.76441,1.76441,11000000.0
2006-02-14 05:39:00,1.76451,1.76455,1.76446,1.76454,7000000.0
2006-02-14 05:42:00,1.76479,1.76479,1.76457,1.76468,7000000.0
2006-02-14 05:43:00,1.76459,1.76467,1.76445,1.76447,9000000.0
2006-02-14 05:44:00,1.7644,1.76459,1.76424,1.76459,8000000.0
2006-02-14 05:45:00,1.76468,1.76485,1.76455,1.7647,11000000.0
2006-02-14 05:46:00,1.76459,1.76481,1.76459,1.76481,5000000.0
2006-02-14 05:47:00,1.76485,1.76485,1.76457,1.76465,8000000.0
2006-02-14 05:48:00,1.76442,1.76467,1.76442,1.76467,7000000.0
2006-02-14 05:49:00,1.76464,1.7647,1.76444,1.76444,8000000.0
2006-02-14 05:52:00,1.76434,1.76452,1.76434,1.76452,8000000.0
2006-02-14 05:53:00,1.76443,1.76443,1.76421,1.76429,7000000.0
2006-02-14 05:54:00,1.76417,1.76417,1.76397,1.76397,10000000.0
2006-02-14 05:55:00,1.76398,1.76416,1.76393,1.76413,8000000.0
2006-02-14 05:59:00,1.76423,1.76432,1.7641,1.76414,10000000.0
2006-02-14 06:00:00,1.76419,1.76445,1.76417,1.76417,8000000.0
2006-02-14 06:01:00,1.76408,1.76427,1.76408,1.76422,7000000.0
2006-02-14 06:02:00,1.76416,1.76423,1.7641,1.76422,7000000.0
2006-02-14 06:03:00,1.76423,1.76423,1.76406,1.76412,8000000.0
2006-02-14 06:04:00,1.76415,1.76415,1.76381,1.76389,7000000.0
2006-02-14 06:05:00,1.76387,1.76409,1.76373,1.76409,7000000.0
2006-02-14 06:06:00,1.76424,1.76458,1.76424,1.76458,5000000.0
2006-02-14 06:07:00,1.76465,1.76468,1.76455,1.76467,7000000.0
2006-02-14 06:08:00,1.76461,1.76469,1.76449,1.76456,6000000.0
2006-02-14 06:09:00,1.76463,1.76479,1.76463,1.76478,8000000.0
2006-02-14 06:10:00,1.7649,1.76496,1.76479,1.76485,8000000.0
2006-02-14 06:11:00,1.76484,1.76484,1.76471,1.76476,8000000.0
2006-02-14 06:12:00,1.76469,1.76475,1.76466,1.76473,8000000.0
2006-02-14 06:13:00,1.76449,1.76457,1.76445,1.76446,8000000.0
2006-02-14 06:15:00,1.76435,1.76435,1.76409,1.76409,8000000.0
2006-02-14 06:17:00,1.76398,1.7642,1.76398,1.76409,7000000.0
2006-02-14 06:18:00,1.76381,1.76386,1.76363,1.76386,9000000.0
2006-02-14 06:20:00,1.76383,1.76383,1.76373,1.76373,2000000.0
2006-02-14 06:21:00,1.7638,1.76388,1.76371,1.76371,8000000.0
2006-02-14 06:22:00,1.76374,1.76395,1.76363,1.76393,8000000.0
2006-02-14 06:24:00,1.76384,1.76393,1.76373,1.76378,11000000.0
2006-02-14 06:26:00,1.76365,1.76365,1.76337,1.76343,11000000.0
2006-02-14 06:27:00,1.76334,1.76357,1.76334,1.76354,7000000.0
2006-02-14 06:28:00,1.76332,1.76332,1.76313,1.76321,8000000.0
2006-02-14 06:30:00,1.76338,1.76343,1.76334,1.76341,8000000.0
2006-02-14 06:31:00,1.76339,1.76347,1.76321,1.76332,7000000.0
2006-02-14 06:32:00,1.7631,1.76338,1.7631,1.76331,6000000.0
2006-02-14 06:33:00,1.76333,1.76347,1.76331,1.76344,7000000.0
2006-02-14 06:35:00,1.76335,1.76341,1.76318,1.7634,11000000.0
2006-02-14 06:36:00,1.76334,1.76344,1.76328,1.76328,5000000.0
2006-02-14 06:37:00,1.76335,1.76345,1.76324,1.76345,10000000.0
2006-02-14 06:38:00,1.76342,1.76342,1.76323,1.76323,4000000.0
2006-02-14 06:40:00,1.76298,1.76303,1.76277,1.76277,7000000.0
2006-02-14 06:41:00,1.76274,1.7629,1.76261,1.76261,7000000.0
2006-02-14 06:43:00,1.76285,1.76308,1.76285,1.76297,7000000.0
2006-02-14 06:44:00,1.76298,1.76308,1.76292,1.76304,8000000.0
2006-02-14 06:45:00,1.76311,1.7633,1.76295,1.7633,8000000.0
2006-02-14 06:46:00,1.76338,1.76338,1.76305,1.76326,10000000.0
2006-02-14 06:47:00,1.76317,1.76317,1.76291,1.76291,8000000.0
2006-02-14 06:48:00,1.76307,1.76325,1.76307,1.76313,7000000.0
2006-02-14 06:49:00,1.76319,1.7633,1.76317,1.76329,8000000.0
2006-02-14 06:50:00,1.76329,1.7633,1.76315,1.76322,5000000.0
2006-02-14 06:52:00,1.76326,1.76334,1.76315,1.76318,8000000.0
2006-02-14 06:53:00,1.76311,1.76322,1.763,1.7631,8000000.0
2006-02-14 06:55:00,1.76324,1.76334,1.76295,1.76324,7000000.0
2006-02-14 06:56:00,1.76326,1.76328,1.7632,1.76323,5000000.0
2006-02-14 06:57:00,1.76342,1.76358,1.76342,1.76356,7000000.0
2006-02-14 06:58:00,1.76357,1.76358,1.7634,1.76344,7000000.0
2006-02-14 07:04:00,1.76349,1.76364,1.76344,1.76344,8000000.0
2006-02-14 07:05:00,1.76338,1.76347,1.76335,1.76347,11000000.0
2006-02-14 07:06:00,1.76318,1.76362,1.76318,1.76345,11000000.0
2006-02-14 07:07:00,1.76333,1.76335,1.76322,1.76327,11000000.0
2006-02-14 07:08:00,1.76329,1.76338,1.76317,1.76338,9000000.0
2006-02-14 07:09:00,1.76338,1.76338,1.76318,1.76328,8000000.0
2006-02-14 07:12:00,1.76328,1.76351,1.76328,1.76351,7000000.0
2006-02-14 07:13:00,1.76355,1.76366,1.7634,1.76341,8000000.0
2006-02-14 07:14:00,1.76323,1.76333,1.76313,1.76333,7000000.0
2006-02-14 07:15:00,1.76333,1.76333,1.76304,1.76329,10000000.0
2006-02-14 07:16:00,1.76342,1.76346,1.76326,1.76346,8000000.0
2006-02-14 07:17:00,1.7633,1.76354,1.7633,1.7635,11000000.0
2006-02-14 07:18:00,1.76347,1.7636,1.76331,1.7636,8000000.0
2006-02-14 07:21:00,1.76342,1.76356,1.7634,1.76342,10000000.0
2006-02-14 07:24:00,1.76337,1.76337,1.76311,1.76315,9000000.0
2006-02-14 07:25:00,1.76336,1.76344,1.76329,1.76344,8000000.0
2006-02-14 07:26:00,1.76337,1.76338,1.76307,1.76307,7000000.0
2006-02-14 07:28:00,1.76323,1.76327,1.76317,1.76327,7000000.0
2006-02-14 07:29:00,1.76313,1.76341,1.76313,1.76323,8000000.0
2006-02-14 07:30:00,1.76298,1.76313,1.76298,1.76309,8000000.0
2006-02-14 07:31:00,1.7631,1.76323,1.76299,1.76299,7000000.0
2006-02-14 07:32:00,1.76308,1.76315,1.76298,1.76312,9000000.0
2006-02-14 07:33:00,1.76305,1.76325,1.76305,1.76325,8000000.0
2006-02-14 07:34:00,1.76321,1.76321,1.7629,1.76298,11000000.0
2006-02-14 07:35:00,1.76317,1.76337,1.76317,1.76329,8000000.0
2006-02-14 07:36:00,1.76321,1.76342,1.76321,1.76342,7000000.0
2006-02-14 07:37:00,1.7636,1.76374,1.7636,1.76368,7000000.0
2006-02-14 07:38:00,1.76379,1.76386,1.76357,1.76386,11000000.0
2006-02-14 07:39:00,1.76375,1.76377,1.76359,1.7636,7000000.0
2006-02-14 07:40:00,1.76351,1.76354,1.76336,1.76336,8000000.0
2006-02-14 07:41:00,1.7634,1.76351,1.7634,1.76347,9000000.0
2006-02-14 07:43:00,1.76377,1.76398,1.76377,1.76398,7000000.0
2006-02-14 07:44:00,1.76423,1.76429,1.76418,1.76429,7000000.0
2006-02-14 07:45:00,1.76435,1.76443,1.7643,1.76443,7000000.0
2006-02-14 07:46:00,1.76424,1.76424,1.76409,1.76421,7000000.0
2006-02-14 07:47:00,1.76423,1.76423,1.76401,1.76405,7000000.0
2006-02-14 07:48:00,1.76398,1.7641,1.76394,1.76394,8000000.0
2006-02-14 07:49:00,1.76392,1.76418,1.76388,1.76401,8000000.0
2006-02-14 07:50:00,1.76396,1.76408,1.76395,1.76398,7000000.0
2006-02-14 07:51:00,1.7641,1.7641,1.76391,1.76406,8000000.0
2006-02-14 07:52:00,1.76403,1.76452,1.76403,1.76452,10000000.0
2006-02-14 07:53:00,1.76419,1.76457,1.76419,1.76441,11000000.0
2006-02-14 07:54:00,1.76435,1.76455,1.76422,1.76446,9000000.0
2006-02-14 07:55:00,1.76443,1.76451,1.76437,1.76437,9000000.0
2006-02-14 07:56:00,1.76449,1.76449,1.76414,1.76432,9000000.0
2006-02-14 07:57:00,1.76456,1.76459,1.7642,1.7642,7000000.0
2006-02-14 07:58:00,1.76434,1.76445,1.76434,1.76445,7000000.0
2006-02-14 07:59:00,1.76435,1.76445,1.76409,1.76431,7000000.0
2006-02-14 08:00:00,1.76417,1.7644,1.76417,1.76425,8000000.0
2006-02-14 08:01:00,1.76435,1.76435,1.76377,1.76392,10000000.0
2006-02-14 08:02:00,1.76371,1.76374,1.76355,1.76374,7000000.0
2006-02-14 08:03:00,1.76367,1.76379,1.76351,1.76371,8000000.0
2006-02-14 08:05:00,1.76359,1.76399,1.76359,1.76393,8000000.0
2006-02-14 08:06:00,1.76376,1.76429,1.76372,1.76429,6000000.0
2006-02-14 08:07:00,1.76472,1.76472,1.76455,1.76469,7000000.0
2006-02-14 08:08:00,1.76495,1.76495,1.76475,1.76481,7000000.0
2006-02-14 08:09:00,1.76498,1.76512,1.76497,1.76505,7000000.0
2006-02-14 08:10:00,1.76522,1.76522,1.7648,1.7648,7000000.0
2006-02-14 08:11:00,1.76487,1.76491,1.76475,1.76478,8000000.0
2006-02-14 08:12:00,1.76478,1.76492,1.76468,1.76489,9000000.0
2006-02-14 08:13:00,1.76491,1.76499,1.76489,1.76495,7000000.0
2006-02-14 08:14:00,1.76486,1.76522,1.76486,1.76515,9000000.0
2006-02-14 08:15:00,1.76519,1.76549,1.76505,1.76549,8000000.0
2006-02-14 08:16:00,1.7654,1.7654,1.76505,1.76513,11000000.0
2006-02-14 08:17:00,1.76514,1.76541,1.76514,1.76534,7000000.0
2006-02-14 08:18:00,1.76524,1.76534,1.76509,1.76515,9000000.0
2006-02-14 08:19:00,1.76454,1.76493,1.76454,1.76488,7000000.0
2006-02-14 08:20:00,1.76471,1.76496,1.76471,1.76489,8000000.0
2006-02-14 08:21:00,1.76467,1.76467,1.7645,1.76457,8000000.0
2006-02-14 08:22:00,1.76497,1.76507,1.76489,1.76504,8000000.0
2006-02-14 08:23:00,1.76508,1.76512,1.76492,1.7651,7000000.0
2006-02-14 08:24:00,1.7648,1.76482,1.76471,1.76475,7000000.0
2006-02-14 08:25:00,1.76492,1.76501,1.76492,1.765,8000000.0
2006-02-14 08:26:00,1.7651,1.76546,1.7651,1.76516,7000000.0
2006-02-14 08:27:00,1.7655,1.76579,1.76538,1.76579,10000000.0
2006-02-14 08:28:00,1.76578,1.76578,1.76564,1.76576,7000000.0
2006-02-14 08:29:00,1.76599,1.76607,1.76587,1.76603,10000000.0
2006-02-14 08:30:00,1.76612,1.76619,1.7661,1.76612,7000000.0
2006-02-14 08:31:00,1.76606,1.76613,1.76598,1.76608,10000000.0
2006-02-14 08:32:00,1.76605,1.76643,1.76605,1.76643,8000000.0
2006-02-14 08:33:00,1.7664,1.76642,1.76619,1.76619,7000000.0
2006-02-14 08:34:00,1.76638,1.76653,1.76638,1.76653,9000000.0
2006-02-14 08:35:00,1.76662,1.76662,1.76636,1.76639,9000000.0
2006-02-14 08:36:00,1.76607,1.76613,1.76582,1.76611,8000000.0
2006-02-14 08:37:00,1.76628,1.76642,1.76614,1.76626,9000000.0
2006-02-14 08:38:00,1.76614,1.76623,1.76601,1.76623,10000000.0
2006-02-14 08:39:00,1.76608,1.76608,1.76542,1.76542,11000000.0
2006-02-14 08:40:00,1.76551,1.7658,1.76543,1.7658,8000000.0
2006-02-14 08:41:00,1.76562,1.7657,1.76544,1.76544,11000000.0
2006-02-14 08:42:00,1.76553,1.76576,1.76544,1.76544,10000000.0
2006-02-14 08:43:00,1.76538,1.76549,1.76537,1.76541,8000000.0
2006-02-14 08:44:00,1.76537,1.76568,1.76537,1.76568,10000000.0
2006-02-14 08:45:00,1.76554,1.76561,1.76545,1.76555,8000000.0
2006-02-14 08:46:00,1.76548,1.76554,1.76392,1.76518,8000000.0
2006-02-14 08:47:00,1.76501,1.76513,1.76499,1.76513,7000000.0
2006-02-14 08:48:00,1.76522,1.76522,1.76507,1.76507,8000000.0
2006-02-14 08:49:00,1.76502,1.76534,1.76497,1.76534,11000000.0
2006-02-14 08:50:00,1.76547,1.76563,1.76545,1.76563,7000000.0
2006-02-14 08:51:00,1.76582,1.76605,1.76582,1.76583,8000000.0
2006-02-14 08:52:00,1.76595,1.76646,1.76595,1.76646,9000000.0
2006-02-14 08:53:00,1.76635,1.76642,1.76591,1.76634,8000000.0
2006-02-14 08:54:00,1.76627,1.76663,1.76627,1.76663,8000000.0
2006-02-14 08:55:00,1.76653,1.76653,1.76622,1.76626,8000000.0
2006-02-14 08:56:00,1.76601,1.76601,1.76577,1.76587,7000000.0
2006-02-14 08:58:00,1.7658,1.766,1.76573,1.766,7000000.0
2006-02-14 08:59:00,1.76598,1.76598,1.76583,1.76589,7000000.0
2006-02-14 09:00:00,1.76578,1.76578,1.76551,1.76551,8000000.0
2006-02-14 09:01:00,1.76512,1.76543,1.7651,1.76543,9000000.0
2006-02-14 09:02:00,1.7653,1.76541,1.7652,1.7652,10000000.0
2006-02-14 09:03:00,1.76485,1.76491,1.76474,1.76474,7000000.0
2006-02-14 09:04:00,1.76485,1.76489,1.76482,1.76488,7000000.0
2006-02-14 09:05:00,1.76468,1.76468,1.76453,1.7646,7000000.0
2006-02-14 09:06:00,1.76465,1.76495,1.76465,1.76485,11000000.0
2006-02-14 09:07:00,1.76478,1.76493,1.76461,1.76493,8000000.0
2006-02-14 09:08:00,1.76501,1.76501,1.76476,1.76482,7000000.0
2006-02-14 09:09:00,1.76479,1.76514,1.76479,1.76514,11000000.0
2006-02-14 09:10:00,1.76509,1.76524,1.765,1.76504,7000000.0
2006-02-14 09:11:00,1.76522,1.76522,1.76484,1.76517,9000000.0
2006-02-14 09:12:00,1.76478,1.76502,1.7645,1.7645,8000000.0
2006-02-14 09:13:00,1.76449,1.76475,1.76449,1.76459,9000000.0
2006-02-14 09:14:00,1.76415,1.76445,1.76404,1.76439,11000000.0
2006-02-14 09:15:00,1.76465,1.76484,1.76465,1.76477,7000000.0
2006-02-14 09:16:00,1.76494,1.76494,1.76461,1.76483,8000000.0
2006-02-14 09:17:00,1.76484,1.76523,1.76484,1.76519,11000000.0
2006-02-14 09:18:00,1.76509,1.76509,1.76458,1.76458,8000000.0
2006-02-14 09:19:00,1.76502,1.76583,1.76502,1.76583,7000000.0
2006-02-14 09:20:00,1.76586,1.76586,1.76516,1.76516,7000000.0
2006-02-14 09:21:00,1.76532,1.76576,1.76532,1.76576,8000000.0
2006-02-14 09:22:00,1.76631,1.76691,1.76631,1.76691,8000000.0
2006-02-14 09:23:00,1.76643,1.76643,1.76618,1.76623,7000000.0
2006-02-14 09:24:00,1.76613,1.76668,1.76613,1.76668,8000000.0
2006-02-14 09:25:00,1.76673,1.76673,1.76635,1.76635,7000000.0
2006-02-14 09:26:00,1.76657,1.76698,1.76657,1.76698,11000000.0
2006-02-14 09:27:00,1.76716,1.7681,1.76716,1.7681,11000000.0
2006-02-14 09:28:00,1.76802,1.76802,1.76726,1.76738,9000000.0
2006-02-14 09:29:00,1.76765,1.76803,1.76765,1.76798,8000000.0
2006-02-14 09:30:00,1.76785,1.7679,1.76768,1.76778,7000000.0
2006-02-14 09:31:00,1.76726,1.76753,1.76723,1.76723,7000000.0
2006-02-14 09:32:00,1.76701,1.76701,1.76661,1.76661,7000000.0
2006-02-14 09:33:00,1.76688,1.76697,1.76662,1.76697,8000000.0
2006-02-14 09:34:00,1.76683,1.76706,1.76683,1.76706,7000000.0
2006-02-14 09:35:00,1.76708,1.76723,1.76708,1.7672,10000000.0
2006-02-14 09:36:00,1.76713,1.76713,1.76678,1.76695,8000000.0
2006-02-14 09:37:00,1.76688,1.76688,1.76648,1.76657,11000000.0
2006-02-14 09:38:00,1.76673,1.76698,1.76503,1.76679,11000000.0
2006-02-14 09:39:00,1.76673,1.76692,1.76673,1.76689,7000000.0
2006-02-14 09:40:00,1.76689,1.76689,1.7666,1.7666,9000000.0
2006-02-14 09:41:00,1.76662,1.76662,1.76617,1.76631,8000000.0
2006-02-14 09:42:00,1.76623,1.76626,1.76606,1.76626,10000000.0
2006-02-14 09:43:00,1.76653,1.76656,1.76635,1.76656,11000000.0
2006-02-14 09:44:00,1.76649,1.76649,1.7663,1.7663,8000000.0
2006-02-14 09:45:00,1.76633,1.76649,1.76623,1.76624,7000000.0
2006-02-14 09:46:00,1.76616,1.76635,1.76599,1.7661,11000000.0
2006-02-14 09:47:00,1.76539,1.76539,1.76508,1.76529,9000000.0
2006-02-14 09:48:00,1.76512,1.76543,1.76512,1.76543,7000000.0
2006-02-14 09:49:00,1.76545,1.76608,1.76545,1.76594,11000000.0
2006-02-14 09:50:00,1.76585,1.76588,1.76574,1.76584,8000000.0
2006-02-14 09:51:00,1.76585,1.76594,1.76576,1.76594,8000000.0
2006-02-14 09:52:00,1.76578,1.76578,1.76528,1.76528,8000000.0
2006-02-14 09:53:00,1.76536,1.76561,1.76529,1.76529,10000000.0
2006-02-14 09:54:00,1.7655,1.76603,1.7655,1.76602,5000000.0
2006-02-14 09:55:00,1.76575,1.76575,1.7654,1.7654,8000000.0
2006-02-14 09:56:00,1.76531,1.7659,1.76531,1.7659,10000000.0
2006-02-14 09:57:00,1.76593,1.76613,1.76585,1.76599,8000000.0
2006-02-14 09:58:00,1.76626,1.76626,1.76571,1.76571,8000000.0
2006-02-14 09:59:00,1.76572,1.76579,1.76564,1.76564,10000000.0
2006-02-14 10:00:00,1.76569,1.76573,1.76541,1.76542,10000000.0
2006-02-14 10:01:00,1.76537,1.76569,1.76537,1.76569,10000000.0
2006-02-14 10:02:00,1.76583,1.76605,1.76576,1.76576,10000000.0
2006-02-14 10:03:00,1.76579,1.76636,1.76579,1.76636,7000000.0
2006-02-14 10:04:00,1.76654,1.76659,1.7664,1.7664,7000000.0
2006-02-14 10:05:00,1.7664,1.7664,1.76616,1.76621,11000000.0
2006-02-14 10:06:00,1.76652,1.76661,1.76649,1.76649,7000000.0
2006-02-14 10:07:00,1.76619,1.76644,1.76614,1.76641,7000000.0
2006-02-14 10:08:00,1.76657,1.76659,1.76621,1.76621,7000000.0
2006-02-14 10:09:00,1.76604,1.76604,1.76587,1.76588,7000000.0
2006-02-14 10:10:00,1.76592,1.7661,1.76592,1.76606,7000000.0
2006-02-14 10:11:00,1.76612,1.76612,1.76601,1.76608,7000000.0
2006-02-14 10:12:00,1.76609,1.76621,1.76584,1.76617,8000000.0
2006-02-14 10:13:00,1.76601,1.76622,1.76601,1.76615,8000000.0
2006-02-14 10:14:00,1.76617,1.76623,1.76595,1.76623,7000000.0
2006-02-14 10:15:00,1.76613,1.76618,1.76601,1.76609,10000000.0
2006-02-14 10:16:00,1.76613,1.76613,1.76592,1.76597,7000000.0
2006-02-14 10:17:00,1.76597,1.76597,1.76573,1.76586,11000000.0
2006-02-14 10:18:00,1.76579,1.76579,1.76564,1.7657,8000000.0
2006-02-14 10:19:00,1.76596,1.76601,1.76588,1.76599,9000000.0
2006-02-14 10:20:00,1.76598,1.76603,1.76592,1.76595,7000000.0
2006-02-14 10:21:00,1.76599,1.76602,1.76595,1.76596,8000000.0
2006-02-14 10:22:00,1.76587,1.76598,1.76581,1.76598,7000000.0
2006-02-14 10:23:00,1.76574,1.76599,1.76574,1.76584,7000000.0
2006-02-14 10:24:00,1.76591,1.76591,1.76572,1.7659,7000000.0
2006-02-14 10:25:00,1.76584,1.76584,1.76552,1.76565,9000000.0
2006-02-14 10:26:00,1.76559,1.76572,1.76554,1.76564,11000000.0
2006-02-14 10:27:00,1.76567,1.76588,1.76559,1.76588,8000000.0
2006-02-14 10:28:00,1.76589,1.76607,1.76589,1.76597,9000000.0
2006-02-14 10:29:00,1.76609,1.7663,1.76598,1.76608,8000000.0
2006-02-14 10:30:00,1.76614,1.76614,1.76584,1.76612,8000000.0
2006-02-14 10:31:00,1.76609,1.7663,1.76601,1.7663,7000000.0
2006-02-14 10:32:00,1.76603,1.76638,1.76593,1.76638,9000000.0
2006-02-14 10:33:00,1.76638,1.76649,1.76634,1.76646,7000000.0
2006-02-14 10:34:00,1.76621,1.76621,1.76576,1.76582,7000000.0
2006-02-14 10:35:00,1.76572,1.76585,1.76568,1.76585,7000000.0
2006-02-14 10:36:00,1.76577,1.76581,1.7656,1.76577,8000000.0
2006-02-14 10:37:00,1.76565,1.7657,1.76559,1.76566,8000000.0
2006-02-14 10:38:00,1.76594,1.76594,1.76552,1.76573,10000000.0
2006-02-14 10:40:00,1.76598,1.76606,1.76592,1.76606,7000000.0
2006-02-14 10:41:00,1.76593,1.76624,1.7659,1.76604,9000000.0
2006-02-14 10:42:00,1.76614,1.76616,1.76586,1.76586,7000000.0
2006-02-14 10:43:00,1.76595,1.76595,1.76573,1.7658,10000000.0
2006-02-14 10:44:00,1.76586,1.76601,1.76586,1.7659,7000000.0
2006-02-14 10:45:00,1.76586,1.76586,1.76555,1.76555,8000000.0
2006-02-14 10:46:00,1.76565,1.76582,1.76542,1.76542,8000000.0
2006-02-14 10:47:00,1.76542,1.76551,1.76525,1.76546,7000000.0
2006-02-14 10:48:00,1.76557,1.76557,1.76546,1.76547,8000000.0
2006-02-14 10:49:00,1.76549,1.76567,1.76548,1.76557,9000000.0
2006-02-14 10:50:00,1.76554,1.76581,1.7655,1.76567,8000000.0
2006-02-14 10:51:00,1.76559,1.76559,1.76525,1.76546,9000000.0
2006-02-14 10:52:00,1.76537,1.76562,1.76537,1.76562,8000000.0
2006-02-14 10:53:00,1.76566,1.76568,1.76537,1.76537,9000000.0
2006-02-14 10:54:00,1.76545,1.76558,1.76544,1.76544,10000000.0
2006-02-14 10:55:00,1.76529,1.76536,1.76528,1.7653,7000000.0
2006-02-14 10:56:00,1.76556,1.76611,1.76406,1.76547,7000000.0
2006-02-14 10:57:00,1.7654,1.7655,1.76527,1.76534,8000000.0
2006-02-14 10:58:00,1.76541,1.76546,1.76513,1.76519,7000000.0
2006-02-14 10:59:00,1.7651,1.76548,1.7651,1.7653,11000000.0
2006-02-14 11:00:00,1.76526,1.76551,1.76377,1.76377,7000000.0
2006-02-14 11:01:00,1.76472,1.76536,1.76472,1.76536,8000000.0
2006-02-14 11:02:00,1.76558,1.76558,1.76535,1.76535,7000000.0
2006-02-14 11:03:00,1.7654,1.76558,1.76535,1.76558,11000000.0
2006-02-14 11:04:00,1.76543,1.76543,1.76513,1.76518,11000000.0
2006-02-14 11:05:00,1.76518,1.76518,1.76481,1.76493,7000000.0
2006-02-14 11:06:00,1.76521,1.76538,1.7652,1.76536,8000000.0
2006-02-14 11:07:00,1.76536,1.76536,1.76497,1.76497,7000000.0
2006-02-14 11:08:00,1.76506,1.76527,1.76506,1.76516,9000000.0
2006-02-14 11:09:00,1.7651,1.76525,1.76508,1.76525,8000000.0
2006-02-14 11:10:00,1.76562,1.76588,1.76562,1.76588,8000000.0
2006-02-14 11:11:00,1.76618,1.76678,1.76618,1.76643,10000000.0
2006-02-14 11:12:00,1.76647,1.76647,1.76626,1.76626,7000000.0
2006-02-14 11:13:00,1.76585,1.76585,1.76536,1.76579,11000000.0
2006-02-14 11:14:00,1.7661,1.7661,1.76581,1.76602,11000000.0
2006-02-14 11:15:00,1.76644,1.76644,1.76616,1.76622,7000000.0
2006-02-14 11:16:00,1.7663,1.76642,1.76625,1.7663,7000000.0
2006-02-14 11:17:00,1.76605,1.7661,1.76595,1.76598,7000000.0
2006-02-14 11:18:00,1.76611,1.76617,1.76593,1.7661,10000000.0
2006-02-14 11:19:00,1.76608,1.76618,1.76602,1.76618,11000000.0
2006-02-14 11:20:00,1.76616,1.76622,1.76602,1.76622,8000000.0
2006-02-14 11:21:00,1.76625,1.76625,1.76606,1.76619,7000000.0
2006-02-14 11:22:00,1.7662,1.76674,1.7662,1.76674,8000000.0
2006-02-14 11:23:00,1.76672,1.76672,1.76654,1.76658,8000000.0
2006-02-14 11:24:00,1.76671,1.76671,1.76654,1.76656,7000000.0
2006-02-14 11:25:00,1.76658,1.76658,1.76642,1.76642,8000000.0
2006-02-14 11:26:00,1.76645,1.76667,1.76644,1.76649,11000000.0
2006-02-14 11:27:00,1.76652,1.76654,1.76643,1.76654,8000000.0
2006-02-14 11:28:00,1.76653,1.76656,1.76648,1.76656,7000000.0
2006-02-14 11:29:00,1.76619,1.76619,1.76574,1.76574,8000000.0
2006-02-14 11:30:00,1.76559,1.7659,1.76559,1.7659,7000000.0
2006-02-14 11:31:00,1.76573,1.76578,1.76553,1.76553,11000000.0
2006-02-14 11:32:00,1.76577,1.76577,1.76546,1.76559,11000000.0
2006-02-14 11:33:00,1.76573,1.76635,1.76569,1.76635,7000000.0
2006-02-14 11:34:00,1.76608,1.76619,1.76596,1.76615,7000000.0
2006-02-14 11:35:00,1.76629,1.76641,1.76621,1.76641,10000000.0
2006-02-14 11:36:00,1.76659,1.76659,1.7664,1.7664,8000000.0
2006-02-14 11:37:00,1.7662,1.76667,1.7662,1.76621,8000000.0
2006-02-14 11:38:00,1.76617,1.76627,1.76605,1.76627,9000000.0
2006-02-14 11:39:00,1.76627,1.7665,1.76627,1.76646,9000000.0
2006-02-14 11:40:00,1.76646,1.76665,1.76644,1.76665,11000000.0
2006-02-14 11:41:00,1.7666,1.7666,1.7664,1.76646,11000000.0
2006-02-14 11:42:00,1.76637,1.76651,1.76625,1.76651,11000000.0
2006-02-14 11:43:00,1.76644,1.7665,1.76629,1.7663,7000000.0
2006-02-14 11:44:00,1.76651,1.76655,1.76649,1.76655,7000000.0
2006-02-14 11:45:00,1.7664,1.76656,1.7664,1.7664,11000000.0
2006-02-14 11:46:00,1.76619,1.76619,1.76566,1.76566,7000000.0
2006-02-14 11:47:00,1.76595,1.76609,1.76593,1.76593,9000000.0
2006-02-14 11:48:00,1.76601,1.76618,1.76596,1.76608,10000000.0
2006-02-14 11:49:00,1.76636,1.76684,1.76636,1.76663,7000000.0
2006-02-14 11:50:00,1.76665,1.76674,1.76649,1.76649,7000000.0
2006-02-14 11:51:00,1.76657,1.76671,1.76636,1.76659,8000000.0
2006-02-14 11:52:00,1.76642,1.76653,1.76636,1.76642,10000000.0
2006-02-14 11:53:00,1.76672,1.76672,1.76651,1.76667,10000000.0
2006-02-14 11:54:00,1.76681,1.76706,1.76681,1.76706,9000000.0
2006-02-14 11:55:00,1.76708,1.76708,1.767,1.76701,8000000.0
2006-02-14 11:56:00,1.7669,1.76692,1.76663,1.76666,11000000.0
2006-02-14 11:57:00,1.76696,1.76713,1.76696,1.76713,8000000.0
2006-02-14 11:58:00,1.7673,1.76745,1.76728,1.76728,9000000.0
2006-02-14 11:59:00,1.76714,1.76714,1.7667,1.7667,7000000.0
2006-02-14 12:00:00,1.76668,1.76706,1.76666,1.76706,7000000.0
2006-02-14 12:01:00,1.76704,1.76708,1.76682,1.76682,10000000.0
2006-02-14 12:02:00,1.76675,1.76706,1.76675,1.76706,10000000.0
2006-02-14 12:03:00,1.76701,1.7673,1.76701,1.7673,7000000.0
2006-02-14 12:04:00,1.76762,1.76786,1.7673,1.7673,9000000.0
2006-02-14 12:05:00,1.7672,1.76735,1.76718,1.76724,11000000.0
2006-02-14 12:06:00,1.76718,1.76718,1.76674,1.76674,7000000.0
2006-02-14 12:07:00,1.76686,1.76717,1.76686,1.76717,7000000.0
2006-02-14 12:08:00,1.76725,1.76755,1.76725,1.76748,9000000.0
2006-02-14 12:09:00,1.76759,1.76759,1.76727,1.76739,8000000.0
2006-02-14 12:10:00,1.76758,1.76758,1.76714,1.76714,8000000.0
2006-02-14 12:11:00,1.76706,1.76717,1.76694,1.76715,7000000.0
2006-02-14 12:12:00,1.76714,1.76719,1.767,1.76709,7000000.0
2006-02-14 12:13:00,1.7671,1.76713,1.76678,1.76693,10000000.0
2006-02-14 12:14:00,1.76676,1.76697,1.76676,1.76697,8000000.0
2006-02-14 12:15:00,1.76704,1.76718,1.76691,1.76707,8000000.0
2006-02-14 12:16:00,1.76681,1.76709,1.76681,1.76709,8000000.0
2006-02-14 12:17:00,1.76719,1.76727,1.76709,1.76709,8000000.0
2006-02-14 12:18:00,1.76702,1.76718,1.76691,1.76718,11000000.0
2006-02-14 12:19:00,1.76705,1.76726,1.76705,1.76719,9000000.0
2006-02-14 12:20:00,1.76709,1.76718,1.76689,1.76718,10000000.0
2006-02-14 12:21:00,1.76656,1.76656,1.76445,1.76445,7000000.0
2006-02-14 12:22:00,1.76656,1.76696,1.76656,1.76688,8000000.0
2006-02-14 12:23:00,1.76715,1.76737,1.76715,1.76724,7000000.0
2006-02-14 12:24:00,1.76743,1.76748,1.76734,1.76734,7000000.0
2006-02-14 12:25:00,1.76732,1.76747,1.76715,1.76747,9000000.0
2006-02-14 12:26:00,1.76764,1.76795,1.76764,1.76795,8000000.0
2006-02-14 12:27:00,1.76781,1.7679,1.76768,1.76772,10000000.0
2006-02-14 12:28:00,1.76745,1.76784,1.76741,1.76784,9000000.0
2006-02-14 12:29:00,1.76803,1.7681,1.76773,1.7678,9000000.0
2006-02-14 12:30:00,1.76771,1.76771,1.76752,1.76763,7000000.0
2006-02-14 12:32:00,1.76764,1.76775,1.76761,1.76771,7000000.0
2006-02-14 12:33:00,1.76767,1.76787,1.76767,1.76777,7000000.0
2006-02-14 12:34:00,1.76792,1.76826,1.76792,1.76826,7000000.0
2006-02-14 12:35:00,1.76815,1.7683,1.76813,1.76817,8000000.0
2006-02-14 12:36:00,1.76832,1.76854,1.76829,1.76836,8000000.0
2006-02-14 12:37:00,1.76815,1.76837,1.76815,1.76837,9000000.0
2006-02-14 12:38:00,1.76821,1.76837,1.76808,1.7683,8000000.0
2006-02-14 12:39:00,1.76813,1.76834,1.76805,1.76825,9000000.0
2006-02-14 12:40:00,1.76805,1.76811,1.7674,1.7674,7000000.0
2006-02-14 12:41:00,1.76756,1.76764,1.76747,1.76755,8000000.0
2006-02-14 12:42:00,1.76738,1.76744,1.76732,1.76733,9000000.0
2006-02-14 12:43:00,1.76732,1.76741,1.76706,1.76706,9000000.0
2006-02-14 12:44:00,1.7673,1.7673,1.76716,1.76724,8000000.0
2006-02-14 12:45:00,1.76716,1.76716,1.76672,1.76692,10000000.0
2006-02-14 12:46:00,1.767,1.76718,1.76699,1.76712,9000000.0
2006-02-14 12:47:00,1.767,1.76721,1.767,1.76716,10000000.0
2006-02-14 12:50:00,1.76689,1.76697,1.76672,1.76682,7000000.0
2006-02-14 12:51:00,1.76696,1.76708,1.76689,1.76699,8000000.0
2006-02-14 12:52:00,1.76718,1.76718,1.76667,1.76718,11000000.0
2006-02-14 12:53:00,1.76732,1.76733,1.7672,1.76725,8000000.0
2006-02-14 12:54:00,1.76725,1.76725,1.76705,1.76705,7000000.0
2006-02-14 12:55:00,1.76709,1.76713,1.76702,1.76708,8000000.0
2006-02-14 12:58:00,1.76707,1.76713,1.76701,1.76708,8000000.0
2006-02-14 12:59:00,1.76725,1.7674,1.76723,1.76736,7000000.0
2006-02-14 13:00:00,1.7674,1.7676,1.7674,1.7676,8000000.0
2006-02-14 13:02:00,1.76799,1.76799,1.76779,1.76788,7000000.0
2006-02-14 13:03:00,1.76765,1.76767,1.76718,1.76721,8000000.0
2006-02-14 13:04:00,1.76691,1.76698,1.76687,1.76692,7000000.0
2006-02-14 13:05:00,1.76688,1.76688,1.76656,1.76681,8000000.0
2006-02-14 13:06:00,1.76689,1.76697,1.76678,1.76687,7000000.0
2006-02-14 13:08:00,1.76691,1.76695,1.76678,1.76688,10000000.0
2006-02-14 13:09:00,1.76699,1.76724,1.76688,1.76716,7000000.0
2006-02-14 13:10:00,1.7675,1.76762,1.76736,1.76762,9000000.0
2006-02-14 13:11:00,1.7677,1.7677,1.76735,1.76749,8000000.0
2006-02-14 13:12:00,1.76753,1.76757,1.76723,1.76757,8000000.0
2006-02-14 13:13:00,1.76749,1.76759,1.76742,1.76759,9000000.0
2006-02-14 13:14:00,1.76755,1.76772,1.76741,1.76751,7000000.0
2006-02-14 13:15:00,1.76778,1.76796,1.76775,1.76796,8000000.0
2006-02-14 13:16:00,1.76815,1.76821,1.7679,1.76821,8000000.0
2006-02-14 13:17:00,1.76829,1.76833,1.76816,1.7683,9000000.0
2006-02-14 13:18:00,1.7682,1.7682,1.76788,1.76788,10000000.0
2006-02-14 13:19:00,1.76793,1.76854,1.76793,1.76854,8000000.0
2006-02-14 13:20:00,1.76877,1.76879,1.76864,1.76869,8000000.0
2006-02-14 13:21:00,1.76866,1.76872,1.76859,1.76872,7000000.0
2006-02-14 13:22:00,1.76867,1.76867,1.76816,1.76824,11000000.0
2006-02-14 13:23:00,1.76826,1.76847,1.76818,1.76847,8000000.0
2006-02-14 13:24:00,1.76856,1.76893,1.76856,1.76893,7000000.0
2006-02-14 13:25:00,1.76885,1.76914,1.76885,1.76894,11000000.0
2006-02-14 13:26:00,1.76892,1.76892,1.76866,1.76866,10000000.0
2006-02-14 13:27:00,1.76839,1.76857,1.76839,1.76846,8000000.0
2006-02-14 13:28:00,1.76841,1.76845,1.76837,1.76841,21000000.0
2006-02-14 13:29:00,1.76841,1.76875,1.76841,1.76858,17000000.0
2006-02-14 13:30:00,1.76851,1.76862,1.7684,1.76843,7000000.0
2006-02-14 13:31:00,1.76851,1.76889,1.76851,1.76889,9000000.0
2006-02-14 13:32:00,1.76865,1.76865,1.76843,1.76856,14000000.0
2006-02-14 13:33:00,1.7688,1.7688,1.76872,1.76872,14000000.0
2006-02-14 13:34:00,1.76852,1.76864,1.76852,1.76857,31000000.0
2006-02-14 13:35:00,1.76851,1.76865,1.76849,1.76849,17000000.0
2006-02-14 13:36:00,1.7685,1.76863,1.7685,1.76863,24000000.0
2006-02-14 13:37:00,1.76861,1.76897,1.76857,1.76897,10000000.0
2006-02-14 13:38:00,1.76925,1.76957,1.76925,1.7693,18000000.0
2006-02-14 13:39:00,1.76912,1.76921,1.7689,1.76918,15000000.0
2006-02-14 13:40:00,1.76917,1.7694,1.76913,1.76937,29000000.0
2006-02-14 13:42:00,1.76915,1.76915,1.76897,1.76897,3000000.0
2006-02-14 13:43:00,1.76884,1.76887,1.76875,1.76878,10000000.0
2006-02-14 13:44:00,1.76869,1.76874,1.76845,1.76858,26000000.0
2006-02-14 13:45:00,1.76871,1.76888,1.76871,1.76875,22000000.0
2006-02-14 13:46:00,1.76877,1.76894,1.76867,1.76867,19000000.0
2006-02-14 13:47:00,1.76887,1.76902,1.76887,1.7689,17000000.0
2006-02-14 13:48:00,1.76885,1.76887,1.76867,1.76887,22000000.0
2006-02-14 13:49:00,1.76887,1.76892,1.7688,1.76888,24000000.0
2006-02-14 13:50:00,1.76869,1.7689,1.7686,1.7689,15000000.0
2006-02-14 13:51:00,1.76897,1.76897,1.76881,1.76891,22000000.0
2006-02-14 13:52:00,1.76905,1.76922,1.76893,1.76922,32000000.0
2006-02-14 13:53:00,1.76923,1.76931,1.76918,1.76918,28000000.0
2006-02-14 13:54:00,1.76918,1.76918,1.76909,1.76909,31000000.0
2006-02-14 13:55:00,1.76915,1.76938,1.76915,1.76915,20000000.0
2006-02-14 13:56:00,1.76908,1.76928,1.76908,1.76927,24000000.0
2006-02-14 13:57:00,1.7692,1.7692,1.76891,1.76917,34000000.0
2006-02-14 13:58:00,1.7691,1.7691,1.76873,1.76873,16000000.0
2006-02-14 13:59:00,1.76821,1.76821,1.76794,1.76794,30000000.0
2006-02-14 14:00:00,1.76789,1.76795,1.76771,1.76773,39000000.0
2006-02-14 14:01:00,1.76782,1.76788,1.76781,1.76782,30000000.0
2006-02-14 14:02:00,1.76791,1.76803,1.76791,1.76794,19000000.0
2006-02-14 14:03:00,1.76766,1.76773,1.76766,1.7677,23000000.0
2006-02-14 14:04:00,1.76786,1.7688,1.76786,1.7688,33000000.0
2006-02-14 14:05:00,1.76903,1.76932,1.76902,1.76902,28000000.0
2006-02-14 14:06:00,1.76902,1.76927,1.76902,1.76927,31000000.0
2006-02-14 14:07:00,1.76911,1.76926,1.76907,1.76913,31000000.0
2006-02-14 14:08:00,1.76931,1.76931,1.76898,1.76908,27000000.0
2006-02-14 14:09:00,1.7691,1.76933,1.7691,1.76926,27000000.0
2006-02-14 14:10:00,1.76913,1.76925,1.76909,1.76912,24000000.0
2006-02-14 14:11:00,1.76912,1.76931,1.76912,1.76928,21000000.0
2006-02-14 14:12:00,1.76938,1.77001,1.76938,1.76955,22000000.0
2006-02-14 14:13:00,1.76948,1.76948,1.76933,1.76937,13000000.0
2006-02-14 14:14:00,1.76908,1.76916,1.76904,1.76904,21000000.0
2006-02-14 14:15:00,1.76861,1.76891,1.76859,1.7687,25000000.0
2006-02-14 14:16:00,1.76868,1.76889,1.76849,1.76849,26000000.0
2006-02-14 14:17:00,1.76904,1.76904,1.76884,1.76884,32000000.0
2006-02-14 14:18:00,1.76885,1.76903,1.76885,1.76896,27000000.0
2006-02-14 14:19:00,1.76907,1.76912,1.7689,1.76896,35000000.0
2006-02-14 14:20:00,1.76902,1.76936,1.76902,1.76936,32000000.0
2006-02-14 14:21:00,1.7693,1.76971,1.7693,1.76971,39000000.0
2006-02-14 14:22:00,1.76977,1.76987,1.76964,1.76968,22000000.0
2006-02-14 14:23:00,1.76972,1.77003,1.76972,1.76989,40000000.0
2006-02-14 14:24:00,1.76988,1.77,1.76968,1.77,10000000.0
2006-02-14 14:25:00,1.76992,1.76997,1.76948,1.76948,35000000.0
2006-02-14 14:26:00,1.76974,1.76976,1.76947,1.76975,18000000.0
2006-02-14 14:27:00,1.76965,1.77001,1.76964,1.76972,28000000.0
2006-02-14 14:28:00,1.7698,1.7698,1.76943,1.76952,21000000.0
2006-02-14 14:29:00,1.76925,1.76942,1.76895,1.76942,16000000.0
2006-02-14 14:30:00,1.76945,1.76945,1.76911,1.76917,25000000.0
2006-02-14 14:31:00,1.76834,1.76834,1.76798,1.76815,26000000.0
2006-02-14 14:32:00,1.76817,1.76827,1.76817,1.7682,32000000.0
2006-02-14 14:33:00,1.7681,1.76812,1.76797,1.76803,20000000.0
2006-02-14 14:35:00,1.76802,1.76824,1.76801,1.76823,23000000.0
2006-02-14 14:36:00,1.7682,1.76829,1.7682,1.76827,11000000.0
2006-02-14 14:37:00,1.76827,1.76833,1.76825,1.76825,41000000.0
2006-02-14 14:38:00,1.76821,1.76821,1.76795,1.76795,54000000.0
2006-02-14 14:39:00,1.76801,1.76837,1.76801,1.76837,36000000.0
2006-02-14 14:40:00,1.76844,1.76846,1.76824,1.76825,36000000.0
2006-02-14 14:41:00,1.76814,1.76814,1.76795,1.76811,41000000.0
2006-02-14 14:42:00,1.76813,1.76818,1.76808,1.76814,19000000.0
2006-02-14 14:44:00,1.76847,1.76866,1.76847,1.76866,25000000.0
2006-02-14 14:46:00,1.76864,1.76893,1.76864,1.76885,11000000.0
2006-02-14 14:47:00,1.7688,1.7688,1.76868,1.7687,7000000.0
2006-02-14 14:48:00,1.76863,1.76863,1.76845,1.7686,21000000.0
2006-02-14 14:49:00,1.76839,1.76854,1.76836,1.76851,32000000.0
2006-02-14 14:50:00,1.76851,1.76851,1.76839,1.76839,33000000.0
2006-02-14 14:51:00,1.76841,1.76847,1.76839,1.76847,37000000.0
2006-02-14 14:52:00,1.76844,1.76846,1.7682,1.76846,17000000.0
2006-02-14 14:53:00,1.76836,1.76836,1.76804,1.76825,22000000.0
2006-02-14 14:54:00,1.7683,1.76842,1.7683,1.76837,17000000.0
2006-02-14 14:55:00,1.76823,1.76823,1.76791,1.76791,7000000.0
2006-02-14 14:56:00,1.76771,1.768,1.76771,1.76794,21000000.0
2006-02-14 14:57:00,1.76798,1.76811,1.76792,1.76811,12000000.0
2006-02-14 14:58:00,1.76792,1.76817,1.76787,1.76793,31000000.0
2006-02-14 14:59:00,1.7681,1.76812,1.76804,1.76804,20000000.0
2006-02-14 15:00:00,1.76789,1.7684,1.76788,1.7684,32000000.0
2006-02-14 15:01:00,1.76811,1.76811,1.76764,1.76785,14000000.0
2006-02-14 15:02:00,1.76783,1.76813,1.76773,1.76776,26000000.0
2006-02-14 15:03:00,1.76783,1.76795,1.76783,1.76788,30000000.0
2006-02-14 15:04:00,1.76792,1.76807,1.76776,1.76793,29000000.0
2006-02-14 15:05:00,1.76791,1.76816,1.76791,1.76794,28000000.0
2006-02-14 15:06:00,1.76795,1.76803,1.76792,1.768,16000000.0
2006-02-14 15:07:00,1.76811,1.76824,1.76804,1.76805,26000000.0
2006-02-14 15:08:00,1.76793,1.76797,1.76775,1.76775,25000000.0
2006-02-14 15:09:00,1.76777,1.76792,1.76773,1.76792,34000000.0
2006-02-14 15:10:00,1.76783,1.76803,1.76782,1.76789,36000000.0
2006-02-14 15:11:00,1.76794,1.7682,1.76788,1.7682,27000000.0
2006-02-14 15:12:00,1.76817,1.76819,1.76815,1.76819,26000000.0
2006-02-14 15:13:00,1.76815,1.7685,1.76815,1.76824,41000000.0
2006-02-14 15:14:00,1.76818,1.76831,1.76789,1.76789,30000000.0
2006-02-14 15:15:00,1.76797,1.76797,1.76783,1.76783,21000000.0
2006-02-14 15:16:00,1.76777,1.76777,1.76757,1.76765,9000000.0
2006-02-14 15:17:00,1.76768,1.76792,1.76768,1.76792,26000000.0
2006-02-14 15:18:00,1.76779,1.76779,1.76773,1.76778,10000000.0
2006-02-14 15:19:00,1.76779,1.76781,1.76765,1.76781,16000000.0
2006-02-14 15:20:00,1.76807,1.76807,1.76799,1.76806,20000000.0
2006-02-14 15:21:00,1.76785,1.76785,1.76755,1.76755,12000000.0
2006-02-14 15:22:00,1.76766,1.76766,1.76745,1.76751,22000000.0
2006-02-14 15:23:00,1.76767,1.76767,1.76742,1.76742,36000000.0
2006-02-14 15:24:00,1.76741,1.76741,1.7671,1.7671,8000000.0
2006-02-14 15:25:00,1.76667,1.76681,1.76664,1.76681,14000000.0
2006-02-14 15:26:00,1.76696,1.76708,1.76696,1.76698,40000000.0
2006-02-14 15:27:00,1.76729,1.76739,1.76729,1.76737,32000000.0
2006-02-14 15:28:00,1.76734,1.76734,1.767,1.767,55000000.0
2006-02-14 15:29:00,1.76709,1.76721,1.76531,1.76705,47000000.0
2006-02-14 15:30:00,1.76456,1.76738,1.764,1.76651,71000000.0
2006-02-14 15:31:00,1.76611,1.76667,1.76611,1.76646,58000000.0
2006-02-14 15:32:00,1.76642,1.7666,1.76616,1.76616,25000000.0
2006-02-14 15:33:00,1.76665,1.76692,1.76649,1.76649,32000000.0
2006-02-14 15:34:00,1.76642,1.76646,1.76612,1.76646,22000000.0
2006-02-14 15:35:00,1.76691,1.76705,1.76665,1.76697,30000000.0
2006-02-14 15:36:00,1.76686,1.76697,1.7667,1.76697,23000000.0
2006-02-14 15:37:00,1.76662,1.7667,1.76599,1.76599,24000000.0
2006-02-14 15:38:00,1.76622,1.76622,1.76586,1.7661,61000000.0
2006-02-14 15:39:00,1.76577,1.76598,1.76563,1.76594,40000000.0
2006-02-14 15:40:00,1.76585,1.76585,1.7655,1.7655,37000000.0
2006-02-14 15:41:00,1.76541,1.76548,1.76525,1.76534,43000000.0
2006-02-14 15:42:00,1.76543,1.76586,1.76543,1.76572,41000000.0
2006-02-14 15:43:00,1.76574,1.76585,1.76548,1.76585,30000000.0
2006-02-14 15:44:00,1.766,1.766,1.76521,1.76529,29000000.0
2006-02-14 15:45:00,1.76557,1.76569,1.76547,1.76556,36000000.0
2006-02-14 15:46:00,1.76596,1.76638,1.76595,1.76618,24000000.0
2006-02-14 15:47:00,1.76641,1.76698,1.76641,1.76698,31000000.0
2006-02-14 15:48:00,1.76665,1.76676,1.76655,1.76676,33000000.0
2006-02-14 15:49:00,1.76664,1.76674,1.76646,1.76646,25000000.0
2006-02-14 15:50:00,1.76643,1.76653,1.76571,1.76571,11000000.0
2006-02-14 15:51:00,1.76523,1.76524,1.76489,1.7649,37000000.0
2006-02-14 15:52:00,1.76491,1.76502,1.76474,1.76474,23000000.0
2006-02-14 15:53:00,1.76485,1.7649,1.76447,1.76447,15000000.0
2006-02-14 15:54:00,1.76459,1.76494,1.76459,1.76482,26000000.0
2006-02-14 15:55:00,1.76487,1.76487,1.76409,1.76409,33000000.0
2006-02-14 15:56:00,1.76431,1.76449,1.76431,1.7644,6000000.0
2006-02-14 15:57:00,1.76453,1.76503,1.76453,1.76469,34000000.0
2006-02-14 15:58:00,1.76436,1.76444,1.76434,1.76438,24000000.0
2006-02-14 15:59:00,1.76417,1.76446,1.76403,1.76403,23000000.0
2006-02-14 16:00:00,1.76396,1.76398,1.7639,1.76396,51000000.0
2006-02-14 16:01:00,1.76369,1.76379,1.76368,1.76379,31000000.0
2006-02-14 16:02:00,1.76409,1.7643,1.76402,1.76427,29000000.0
2006-02-14 16:03:00,1.76437,1.76497,1.76428,1.76462,51000000.0
2006-02-14 16:04:00,1.76496,1.76496,1.76463,1.76469,38000000.0
2006-02-14 16:05:00,1.76447,1.76481,1.76447,1.76481,37000000.0
2006-02-14 16:06:00,1.7647,1.76479,1.76455,1.76455,33000000.0
2006-02-14 16:07:00,1.764,1.76414,1.764,1.76414,37000000.0
2006-02-14 16:08:00,1.76422,1.76431,1.76419,1.76431,37000000.0
2006-02-14 16:09:00,1.76408,1.76421,1.76374,1.76421,44000000.0
2006-02-14 16:10:00,1.76429,1.76444,1.76429,1.76439,41000000.0
2006-02-14 16:11:00,1.76421,1.76425,1.76402,1.76423,27000000.0
2006-02-14 16:13:00,1.76441,1.76444,1.76429,1.76443,38000000.0
2006-02-14 16:14:00,1.76427,1.76427,1.7635,1.7635,41000000.0
2006-02-14 16:15:00,1.76317,1.76322,1.76281,1.76306,42000000.0
2006-02-14 16:16:00,1.76326,1.76397,1.76326,1.76396,45000000.0
2006-02-14 16:17:00,1.76362,1.76362,1.76277,1.76277,22000000.0
2006-02-14 16:18:00,1.76263,1.76385,1.76263,1.76385,49000000.0
2006-02-14 16:19:00,1.76402,1.76423,1.7638,1.7641,27000000.0
2006-02-14 16:20:00,1.76389,1.76389,1.76357,1.76381,52000000.0
2006-02-14 16:21:00,1.76353,1.76366,1.7629,1.7629,37000000.0
2006-02-14 16:22:00,1.76335,1.76341,1.76317,1.76341,50000000.0
2006-02-14 16:23:00,1.7636,1.76372,1.76353,1.76372,48000000.0
2006-02-14 16:24:00,1.76359,1.7641,1.76356,1.7641,44000000.0
2006-02-14 16:25:00,1.76423,1.76423,1.76399,1.76418,28000000.0
2006-02-14 16:26:00,1.76414,1.76418,1.7641,1.76411,41000000.0
2006-02-14 16:27:00,1.76421,1.76446,1.76414,1.76446,46000000.0
2006-02-14 16:28:00,1.76439,1.76447,1.76424,1.76428,34000000.0
2006-02-14 16:29:00,1.76401,1.76401,1.76319,1.76319,24000000.0
2006-02-14 16:30:00,1.7632,1.76355,1.7632,1.7635,43000000.0
2006-02-14 16:31:00,1.76349,1.76369,1.76348,1.76361,36000000.0
2006-02-14 16:32:00,1.76362,1.76383,1.76356,1.76379,34000000.0
2006-02-14 16:33:00,1.7638,1.76397,1.76375,1.76384,41000000.0
2006-02-14 16:34:00,1.76401,1.76428,1.76396,1.76396,29000000.0
2006-02-14 16:35:00,1.76377,1.76395,1.76367,1.76368,53000000.0
2006-02-14 16:36:00,1.76313,1.76313,1.76283,1.76295,43000000.0
2006-02-14 16:37:00,1.76296,1.76351,1.76296,1.76344,56000000.0
2006-02-14 16:38:00,1.76344,1.76363,1.76339,1.76363,34000000.0
2006-02-14 16:39:00,1.76391,1.76404,1.76374,1.76374,43000000.0
2006-02-14 16:40:00,1.7632,1.76323,1.76296,1.76323,63000000.0
2006-02-14 16:41:00,1.7631,1.76315,1.76282,1.7629,44000000.0
2006-02-14 16:42:00,1.76265,1.76281,1.76256,1.76281,57000000.0
2006-02-14 16:43:00,1.76324,1.76357,1.76324,1.76352,20000000.0
2006-02-14 16:44:00,1.76361,1.76361,1.76307,1.76307,34000000.0
2006-02-14 16:45:00,1.76278,1.76278,1.76257,1.76258,41000000.0
2006-02-14 16:46:00,1.76251,1.76251,1.76231,1.76246,59000000.0
2006-02-14 16:47:00,1.76239,1.76268,1.7621,1.7621,55000000.0
2006-02-14 16:48:00,1.76171,1.76219,1.76171,1.76218,46000000.0
2006-02-14 16:49:00,1.76225,1.76234,1.76208,1.76231,35000000.0
2006-02-14 16:50:00,1.76249,1.76266,1.76243,1.76263,45000000.0
2006-02-14 16:51:00,1.76268,1.76289,1.76268,1.76276,30000000.0
2006-02-14 16:52:00,1.7626,1.76276,1.7626,1.76276,30000000.0
2006-02-14 16:53:00,1.76282,1.76292,1.76253,1.76292,19000000.0
2006-02-14 16:54:00,1.763,1.76345,1.763,1.76345,18000000.0
2006-02-14 16:55:00,1.76335,1.76335,1.76293,1.76329,40000000.0
2006-02-14 16:56:00,1.76319,1.76366,1.76319,1.76335,37000000.0
2006-02-14 16:57:00,1.7632,1.76347,1.7632,1.76347,17000000.0
2006-02-14 16:58:00,1.76355,1.76366,1.76326,1.76326,45000000.0
2006-02-14 16:59:00,1.76306,1.76397,1.76295,1.76397,39000000.0
2006-02-14 17:00:00,1.76431,1.76436,1.76417,1.76432,47000000.0
2006-02-14 17:01:00,1.76433,1.76437,1.76405,1.76437,26000000.0
2006-02-14 17:02:00,1.76448,1.76456,1.76418,1.76421,33000000.0
2006-02-14 17:03:00,1.76419,1.76437,1.76396,1.76402,33000000.0
2006-02-14 17:04:00,1.76375,1.76378,1.76366,1.76378,37000000.0
2006-02-14 17:05:00,1.76411,1.76432,1.76411,1.76432,35000000.0
2006-02-14 17:06:00,1.76439,1.76439,1.7636,1.76368,46000000.0
2006-02-14 17:07:00,1.76357,1.76371,1.76349,1.76349,33000000.0
2006-02-14 17:08:00,1.76353,1.76359,1.76345,1.76353,45000000.0
2006-02-14 17:09:00,1.7636,1.76379,1.76359,1.76375,47000000.0
2006-02-14 17:10:00,1.76364,1.76366,1.76313,1.76313,6000000.0
2006-02-14 17:11:00,1.76334,1.76353,1.76334,1.76349,44000000.0
2006-02-14 17:13:00,1.76361,1.76393,1.76359,1.76378,35000000.0
2006-02-14 17:14:00,1.76378,1.7638,1.76359,1.76359,27000000.0
2006-02-14 17:15:00,1.76351,1.76351,1.76335,1.76345,26000000.0
2006-02-14 17:16:00,1.76342,1.76342,1.76317,1.76317,27000000.0
2006-02-14 17:17:00,1.76319,1.76319,1.76305,1.76309,38000000.0
2006-02-14 17:18:00,1.76304,1.76318,1.76302,1.76318,29000000.0
2006-02-14 17:19:00,1.76305,1.76317,1.76301,1.76302,19000000.0
2006-02-14 17:20:00,1.76314,1.7633,1.76314,1.76326,29000000.0
2006-02-14 17:21:00,1.76321,1.76321,1.76311,1.76312,26000000.0
2006-02-14 17:22:00,1.76342,1.76347,1.76335,1.76347,30000000.0
2006-02-14 17:23:00,1.76355,1.76355,1.76343,1.76343,32000000.0
2006-02-14 17:24:00,1.76342,1.76343,1.76309,1.7631,23000000.0
2006-02-14 17:25:00,1.76313,1.76329,1.7631,1.76325,20000000.0
2006-02-14 17:26:00,1.76326,1.76326,1.76271,1.76271,18000000.0
2006-02-14 17:27:00,1.76226,1.76249,1.76184,1.76191,44000000.0
2006-02-14 17:28:00,1.76177,1.76177,1.76151,1.76153,39000000.0
2006-02-14 17:29:00,1.76153,1.76185,1.76153,1.76185,36000000.0
2006-02-14 17:30:00,1.76176,1.76209,1.76176,1.76209,61000000.0
2006-02-14 17:31:00,1.76199,1.76209,1.76184,1.76209,62000000.0
2006-02-14 17:32:00,1.76211,1.76219,1.76211,1.76218,54000000.0
2006-02-14 17:33:00,1.76211,1.76211,1.76173,1.76173,64000000.0
2006-02-14 17:34:00,1.76111,1.76123,1.76095,1.76123,60000000.0
2006-02-14 17:35:00,1.76126,1.76147,1.76126,1.76135,43000000.0
2006-02-14 17:36:00,1.76142,1.76149,1.76111,1.76144,58000000.0
2006-02-14 17:37:00,1.76106,1.76106,1.76079,1.76099,47000000.0
2006-02-14 17:38:00,1.76097,1.76104,1.76094,1.76101,44000000.0
2006-02-14 17:39:00,1.76133,1.76137,1.76129,1.7613,41000000.0
2006-02-14 17:40:00,1.76122,1.76122,1.76094,1.76103,59000000.0
2006-02-14 17:41:00,1.76101,1.76137,1.76101,1.76135,50000000.0
2006-02-14 17:42:00,1.76125,1.76143,1.76125,1.76141,37000000.0
2006-02-14 17:43:00,1.76156,1.76156,1.76138,1.76138,33000000.0
2006-02-14 17:44:00,1.7616,1.76183,1.76159,1.76176,46000000.0
2006-02-14 17:45:00,1.76172,1.76172,1.76148,1.76155,49000000.0
2006-02-14 17:46:00,1.76128,1.76142,1.76123,1.76139,56000000.0
2006-02-14 17:47:00,1.76148,1.76163,1.76142,1.76163,65000000.0
2006-02-14 17:48:00,1.76134,1.76134,1.76119,1.7612,61000000.0
2006-02-14 17:49:00,1.76106,1.76134,1.76094,1.7612,72000000.0
2006-02-14 17:50:00,1.76142,1.76171,1.76142,1.76171,53000000.0
2006-02-14 17:51:00,1.76177,1.76183,1.76167,1.76183,54000000.0
2006-02-14 17:52:00,1.76175,1.76178,1.76162,1.76166,51000000.0
2006-02-14 17:53:00,1.7616,1.76161,1.76151,1.76159,42000000.0
2006-02-14 17:54:00,1.76165,1.76197,1.76165,1.76182,32000000.0
2006-02-14 17:55:00,1.76221,1.76248,1.76221,1.76248,32000000.0
2006-02-14 17:56:00,1.7625,1.7625,1.76213,1.76225,47000000.0
2006-02-14 17:57:00,1.76225,1.76247,1.76225,1.76247,34000000.0
2006-02-14 17:58:00,1.76233,1.76252,1.76225,1.76252,44000000.0
2006-02-14 17:59:00,1.76278,1.76282,1.7625,1.7625,39000000.0
2006-02-14 18:00:00,1.76276,1.76306,1.76276,1.76279,32000000.0
2006-02-14 18:01:00,1.76263,1.76263,1.76209,1.7622,52000000.0
2006-02-14 18:02:00,1.76229,1.76229,1.76184,1.76196,30000000.0
2006-02-14 18:03:00,1.76192,1.7623,1.76191,1.76228,38000000.0
2006-02-14 18:04:00,1.76208,1.7622,1.76208,1.7621,38000000.0
2006-02-14 18:05:00,1.76196,1.76254,1.76196,1.76254,36000000.0
2006-02-14 18:06:00,1.76296,1.76334,1.76279,1.76334,32000000.0
2006-02-14 18:07:00,1.76348,1.76348,1.76315,1.76315,38000000.0
2006-02-14 18:08:00,1.76325,1.76331,1.7632,1.76322,56000000.0
2006-02-14 18:09:00,1.76321,1.76322,1.76309,1.76316,34000000.0
2006-02-14 18:10:00,1.76311,1.76315,1.76296,1.76315,26000000.0
2006-02-14 18:11:00,1.76321,1.7633,1.76321,1.7633,34000000.0
2006-02-14 18:12:00,1.7633,1.76335,1.76328,1.7633,24000000.0
2006-02-14 18:13:00,1.76333,1.76352,1.76332,1.76333,30000000.0
2006-02-14 18:14:00,1.76323,1.76325,1.76308,1.76308,22000000.0
2006-02-14 18:15:00,1.76328,1.76328,1.76294,1.76294,21000000.0
2006-02-14 18:16:00,1.76271,1.76282,1.76262,1.76275,66000000.0
2006-02-14 18:17:00,1.76277,1.76289,1.76267,1.76289,60000000.0
2006-02-14 18:18:00,1.76314,1.7632,1.76298,1.76318,33000000.0
2006-02-14 18:19:00,1.76323,1.76334,1.76315,1.7633,46000000.0
2006-02-14 18:20:00,1.76386,1.76416,1.76386,1.76403,61000000.0
2006-02-14 18:21:00,1.76428,1.76428,1.76408,1.76408,37000000.0
2006-02-14 18:22:00,1.76433,1.76433,1.76381,1.76381,49000000.0
2006-02-14 18:23:00,1.76384,1.76431,1.76384,1.76421,34000000.0
2006-02-14 18:24:00,1.76454,1.76462,1.76394,1.76394,47000000.0
2006-02-14 18:25:00,1.76413,1.76447,1.76413,1.76441,31000000.0
2006-02-14 18:26:00,1.7644,1.76444,1.76414,1.76436,43000000.0
2006-02-14 18:27:00,1.76431,1.76431,1.76393,1.76393,35000000.0
2006-02-14 18:28:00,1.76402,1.76461,1.76402,1.76449,18000000.0
2006-02-14 18:29:00,1.76447,1.76474,1.76437,1.76474,24000000.0
2006-02-14 18:30:00,1.76514,1.76545,1.76514,1.76538,32000000.0
2006-02-14 18:31:00,1.7656,1.7656,1.76518,1.76518,46000000.0
2006-02-14 18:32:00,1.76562,1.76592,1.76558,1.76592,55000000.0
2006-02-14 18:33:00,1.76602,1.76602,1.76571,1.76571,29000000.0
2006-02-14 18:34:00,1.76552,1.76558,1.76545,1.76556,32000000.0
2006-02-14 18:35:00,1.76533,1.76548,1.76527,1.76536,47000000.0
2006-02-14 18:36:00,1.7649,1.76553,1.7649,1.76553,65000000.0
2006-02-14 18:37:00,1.76561,1.76629,1.76561,1.76629,63000000.0
2006-02-14 18:38:00,1.7664,1.7665,1.76639,1.76642,61000000.0
2006-02-14 18:39:00,1.76652,1.76652,1.76578,1.76578,37000000.0
2006-02-14 18:40:00,1.76565,1.7658,1.76549,1.76576,52000000.0
2006-02-14 18:41:00,1.76616,1.76629,1.766,1.76623,68000000.0
2006-02-14 18:42:00,1.76616,1.76616,1.76587,1.76587,40000000.0
2006-02-14 18:43:00,1.76569,1.76574,1.76568,1.76568,39000000.0
2006-02-14 18:44:00,1.76573,1.76573,1.76563,1.76563,33000000.0
2006-02-14 18:45:00,1.76548,1.76562,1.76539,1.76562,57000000.0
2006-02-14 18:46:00,1.76555,1.76604,1.76555,1.76598,61000000.0
2006-02-14 18:47:00,1.76587,1.76609,1.76587,1.76609,41000000.0
2006-02-14 18:48:00,1.76603,1.76617,1.7659,1.76617,26000000.0
2006-02-14 18:49:00,1.76581,1.76592,1.76573,1.76575,31000000.0
2006-02-14 18:50:00,1.76563,1.76574,1.76555,1.76574,37000000.0
2006-02-14 18:51:00,1.76574,1.76583,1.76574,1.7658,17000000.0
2006-02-14 18:52:00,1.76587,1.76587,1.76564,1.7657,33000000.0
2006-02-14 18:53:00,1.76557,1.76557,1.76517,1.76551,31000000.0
2006-02-14 18:54:00,1.76545,1.76545,1.76513,1.76538,11000000.0
2006-02-14 18:55:00,1.76501,1.76527,1.76494,1.76513,22000000.0
2006-02-14 18:56:00,1.76527,1.7653,1.76499,1.7652,16000000.0
2006-02-14 18:57:00,1.76532,1.76538,1.76516,1.76516,15000000.0
2006-02-14 18:58:00,1.76497,1.76498,1.7649,1.76498,19000000.0
2006-02-14 18:59:00,1.76494,1.76498,1.76488,1.76498,26000000.0
2006-02-14 19:00:00,1.7647,1.7647,1.76432,1.76432,12000000.0
2006-02-14 19:01:00,1.76407,1.76413,1.76391,1.76391,18000000.0
2006-02-14 19:02:00,1.76403,1.76418,1.76393,1.76413,23000000.0
2006-02-14 19:03:00,1.76409,1.76409,1.76399,1.76399,21000000.0
2006-02-14 19:04:00,1.76384,1.76398,1.76382,1.76395,55000000.0
2006-02-14 19:05:00,1.76398,1.76424,1.76398,1.76424,42000000.0
2006-02-14 19:06:00,1.76412,1.76421,1.76387,1.76387,63000000.0
2006-02-14 19:07:00,1.7635,1.76468,1.7635,1.76468,39000000.0
2006-02-14 19:08:00,1.76476,1.76476,1.76387,1.76393,32000000.0
2006-02-14 19:09:00,1.76377,1.76391,1.76347,1.76378,56000000.0
2006-02-14 19:10:00,1.76395,1.76408,1.76383,1.76385,27000000.0
2006-02-14 19:11:00,1.76372,1.76381,1.76362,1.76378,36000000.0
2006-02-14 19:12:00,1.76379,1.76379,1.76312,1.76312,25000000.0
2006-02-14 19:13:00,1.76293,1.7631,1.76265,1.76265,23000000.0
2006-02-14 19:14:00,1.76265,1.76266,1.7624,1.76241,37000000.0
2006-02-14 19:15:00,1.76239,1.76258,1.76237,1.76253,17000000.0
2006-02-14 19:16:00,1.76255,1.763,1.76255,1.763,23000000.0
2006-02-14 19:17:00,1.763,1.763,1.76263,1.76278,17000000.0
2006-02-14 19:18:00,1.76265,1.76265,1.76243,1.76257,30000000.0
2006-02-14 19:19:00,1.76245,1.76268,1.76245,1.76265,36000000.0
2006-02-14 19:20:00,1.76275,1.76321,1.76275,1.76321,23000000.0
2006-02-14 19:21:00,1.76322,1.76349,1.76322,1.76349,21000000.0
2006-02-14 19:22:00,1.76352,1.76352,1.76323,1.76331,25000000.0
2006-02-14 19:23:00,1.7634,1.76379,1.7634,1.76379,12000000.0
2006-02-14 19:24:00,1.76384,1.76389,1.76362,1.76381,39000000.0
2006-02-14 19:25:00,1.76367,1.76374,1.76356,1.76363,49000000.0
2006-02-14 19:26:00,1.76359,1.76359,1.76346,1.76346,48000000.0
2006-02-14 19:27:00,1.76341,1.76361,1.76341,1.76361,51000000.0
2006-02-14 19:28:00,1.76363,1.76363,1.76353,1.76362,40000000.0
2006-02-14 19:29:00,1.7637,1.7637,1.76345,1.76365,28000000.0
2006-02-14 19:30:00,1.76366,1.76366,1.76324,1.76329,32000000.0
2006-02-14 19:32:00,1.76352,1.76382,1.76349,1.76373,31000000.0
2006-02-14 19:33:00,1.76387,1.76404,1.76387,1.76391,14000000.0
2006-02-14 19:34:00,1.76407,1.76411,1.7638,1.76394,49000000.0
2006-02-14 19:35:00,1.76385,1.76389,1.76376,1.7638,28000000.0
2006-02-14 19:36:00,1.76359,1.76359,1.76326,1.76345,16000000.0
2006-02-14 19:37:00,1.76337,1.76368,1.7633,1.76368,26000000.0
2006-02-14 19:38:00,1.76364,1.76364,1.76327,1.76327,8000000.0
2006-02-14 19:39:00,1.76338,1.76353,1.76334,1.76353,13000000.0
2006-02-14 19:41:00,1.76362,1.76363,1.76351,1.76357,17000000.0
2006-02-14 19:42:00,1.7635,1.76361,1.76343,1.7636,19000000.0
2006-02-14 19:43:00,1.76377,1.76388,1.76369,1.76388,21000000.0
2006-02-14 19:44:00,1.76397,1.76406,1.76395,1.76399,21000000.0
2006-02-14 19:45:00,1.7641,1.76412,1.76383,1.76393,33000000.0
2006-02-14 19:46:00,1.76381,1.76415,1.76372,1.76415,18000000.0
2006-02-14 19:47:00,1.76428,1.76428,1.76415,1.76424,22000000.0
2006-02-14 19:48:00,1.76402,1.76402,1.76318,1.76318,18000000.0
2006-02-14 19:49:00,1.76313,1.76313,1.76271,1.76271,27000000.0
2006-02-14 19:50:00,1.76262,1.76262,1.76245,1.76245,23000000.0
2006-02-14 19:51:00,1.76249,1.76265,1.76069,1.76265,7000000.0
2006-02-14 19:52:00,1.76265,1.76265,1.76257,1.76258,15000000.0
2006-02-14 19:53:00,1.76245,1.76252,1.76243,1.76243,21000000.0
2006-02-14 19:54:00,1.76241,1.76274,1.76241,1.76274,9000000.0
2006-02-14 19:55:00,1.76272,1.7628,1.76254,1.7627,30000000.0
2006-02-14 19:56:00,1.7631,1.7631,1.76273,1.76273,20000000.0
2006-02-14 19:57:00,1.76301,1.76306,1.76293,1.76293,12000000.0
2006-02-14 19:58:00,1.76295,1.76295,1.76281,1.76292,13000000.0
2006-02-14 19:59:00,1.76293,1.76293,1.76273,1.76282,31000000.0
2006-02-14 20:00:00,1.7631,1.76345,1.7631,1.76345,23000000.0
2006-02-14 20:01:00,1.76348,1.76348,1.76333,1.76333,13000000.0
2006-02-14 20:02:00,1.76327,1.76327,1.76302,1.76312,20000000.0
2006-02-14 20:04:00,1.76302,1.76319,1.76301,1.76316,27000000.0
2006-02-14 20:05:00,1.76316,1.76328,1.76308,1.76328,23000000.0
2006-02-14 20:06:00,1.76329,1.76329,1.76313,1.76319,13000000.0
2006-02-14 20:07:00,1.76325,1.7634,1.7631,1.7631,29000000.0
2006-02-14 20:08:00,1.76298,1.76324,1.76293,1.76324,15000000.0
2006-02-14 20:09:00,1.76333,1.76333,1.76319,1.76326,17000000.0
2006-02-14 20:10:00,1.76331,1.76339,1.76314,1.76335,8000000.0
2006-02-14 20:11:00,1.76334,1.76348,1.76324,1.76339,10000000.0
2006-02-14 20:12:00,1.7633,1.76344,1.76329,1.76344,15000000.0
2006-02-14 20:13:00,1.76349,1.76351,1.76328,1.76346,17000000.0
2006-02-14 20:14:00,1.76309,1.76331,1.76302,1.76329,15000000.0
2006-02-14 20:17:00,1.76327,1.76327,1.76269,1.76302,7000000.0
2006-02-14 20:19:00,1.76312,1.76328,1.76309,1.76309,9000000.0
2006-02-14 20:21:00,1.76312,1.76312,1.76286,1.76287,7000000.0
2006-02-14 20:22:00,1.76299,1.76305,1.76299,1.76305,12000000.0
2006-02-14 20:23:00,1.76312,1.76322,1.76312,1.76322,8000000.0
2006-02-14 20:25:00,1.76287,1.76315,1.76287,1.76305,16000000.0
2006-02-14 20:26:00,1.76309,1.76327,1.76304,1.76326,22000000.0
2006-02-14 20:28:00,1.76303,1.76314,1.76302,1.76302,7000000.0
2006-02-14 20:29:00,1.76285,1.76302,1.76279,1.7628,20000000.0
2006-02-14 20:30:00,1.76294,1.76301,1.76279,1.76282,27000000.0
2006-02-14 20:31:00,1.76292,1.76292,1.76287,1.76289,4000000.0
2006-02-14 20:32:00,1.76265,1.76272,1.76259,1.76261,20000000.0
2006-02-14 20:33:00,1.76269,1.76272,1.76253,1.76269,14000000.0
2006-02-14 20:34:00,1.76269,1.76269,1.76256,1.7626,28000000.0
2006-02-14 20:35:00,1.76262,1.76273,1.7626,1.76267,23000000.0
2006-02-14 20:36:00,1.76267,1.76267,1.76259,1.76267,11000000.0
2006-02-14 20:37:00,1.76276,1.76281,1.76269,1.76273,7000000.0
2006-02-14 20:38:00,1.76271,1.76281,1.76269,1.76281,10000000.0
2006-02-14 20:39:00,1.76282,1.76286,1.76279,1.76284,9000000.0
2006-02-14 20:40:00,1.76293,1.76295,1.76276,1.76276,8000000.0
2006-02-14 20:41:00,1.76286,1.76297,1.76284,1.76291,8000000.0
2006-02-14 20:42:00,1.76294,1.76309,1.76287,1.76287,15000000.0
2006-02-14 20:43:00,1.76301,1.76305,1.76292,1.76305,12000000.0
2006-02-14 20:44:00,1.76308,1.76315,1.76303,1.76313,7000000.0
2006-02-14 20:45:00,1.76311,1.76319,1.76304,1.76319,12000000.0
2006-02-14 20:46:00,1.76326,1.76328,1.76316,1.76317,9000000.0
2006-02-14 20:47:00,1.76287,1.76296,1.76282,1.76285,11000000.0
2006-02-14 20:49:00,1.76298,1.76326,1.76297,1.76326,18000000.0
2006-02-14 20:50:00,1.76327,1.76333,1.76322,1.76333,7000000.0
2006-02-14 20:51:00,1.76326,1.7633,1.76315,1.76319,18000000.0
2006-02-14 20:52:00,1.76308,1.76316,1.76303,1.76316,15000000.0
2006-02-14 20:53:00,1.76327,1.76332,1.76325,1.76332,8000000.0
2006-02-14 20:55:00,1.76325,1.76335,1.76323,1.76335,5000000.0
2006-02-14 20:56:00,1.76345,1.76355,1.76345,1.76349,8000000.0
2006-02-14 20:57:00,1.76342,1.76365,1.76342,1.76365,18000000.0
2006-02-14 20:58:00,1.76373,1.76425,1.76373,1.76425,14000000.0
2006-02-14 20:59:00,1.76416,1.7642,1.76411,1.76412,8000000.0
2006-02-14 21:00:00,1.76423,1.76431,1.76422,1.76427,7000000.0
2006-02-14 21:02:00,1.7642,1.76442,1.76419,1.76442,8000000.0
2006-02-14 21:03:00,1.76436,1.76438,1.76422,1.76426,13000000.0
2006-02-14 21:04:00,1.76429,1.76443,1.76428,1.76443,8000000.0
2006-02-14 21:05:00,1.76452,1.76454,1.76435,1.76435,11000000.0
2006-02-14 21:06:00,1.76428,1.76434,1.76425,1.76427,8000000.0
2006-02-14 21:08:00,1.76409,1.76409,1.76402,1.76405,11000000.0
2006-02-14 21:09:00,1.76399,1.76399,1.76392,1.76397,9000000.0
2006-02-14 21:10:00,1.76406,1.76419,1.764,1.76406,10000000.0
2006-02-14 21:11:00,1.7639,1.76395,1.76388,1.76388,8000000.0
2006-02-14 21:12:00,1.76395,1.76398,1.76206,1.76392,10000000.0
2006-02-14 21:13:00,1.76385,1.76389,1.76381,1.76381,8000000.0
2006-02-14 21:14:00,1.7638,1.7638,1.76363,1.76363,7000000.0
2006-02-14 21:15:00,1.7635,1.76366,1.7635,1.76364,11000000.0
2006-02-14 21:16:00,1.76369,1.76369,1.76358,1.76358,9000000.0
2006-02-14 21:17:00,1.76366,1.76367,1.76352,1.76362,7000000.0
2006-02-14 21:18:00,1.76351,1.76362,1.76348,1.76352,7000000.0
2006-02-14 21:19:00,1.76344,1.76367,1.7634,1.76351,8000000.0
2006-02-14 21:20:00,1.76371,1.76383,1.76371,1.76383,12000000.0
2006-02-14 21:21:00,1.76371,1.76381,1.76358,1.76381,8000000.0
2006-02-14 21:22:00,1.76384,1.76384,1.76377,1.76379,7000000.0
2006-02-14 21:24:00,1.76383,1.76394,1.76372,1.76393,11000000.0
2006-02-14 21:25:00,1.76431,1.76442,1.76428,1.76439,6000000.0
2006-02-14 21:26:00,1.76439,1.76441,1.76428,1.76428,5000000.0
2006-02-14 21:27:00,1.76438,1.76445,1.76438,1.76441,6000000.0
2006-02-14 21:28:00,1.76432,1.76436,1.76424,1.76432,20000000.0
2006-02-14 21:29:00,1.7643,1.76442,1.76421,1.76442,8000000.0
2006-02-14 21:30:00,1.76447,1.76451,1.76447,1.76451,9000000.0
2006-02-14 21:31:00,1.76449,1.76454,1.76441,1.76447,8000000.0
2006-02-14 21:32:00,1.76438,1.7644,1.76421,1.76431,7000000.0
2006-02-14 21:33:00,1.76444,1.76445,1.76434,1.76441,6000000.0
2006-02-14 21:34:00,1.76439,1.76445,1.76436,1.76445,10000000.0
2006-02-14 21:35:00,1.76443,1.76448,1.76432,1.76448,11000000.0
2006-02-14 21:36:00,1.76447,1.76451,1.76437,1.76444,11000000.0
2006-02-14 21:37:00,1.76451,1.76479,1.76451,1.76479,11000000.0
2006-02-14 21:38:00,1.76489,1.76498,1.76464,1.76464,26000000.0
2006-02-14 21:39:00,1.76473,1.76552,1.76473,1.76552,18000000.0
2006-02-14 21:40:00,1.76583,1.76587,1.76571,1.76573,12000000.0
2006-02-14 21:41:00,1.76552,1.76552,1.76523,1.76539,7000000.0
2006-02-14 21:42:00,1.7654,1.76544,1.76533,1.76539,7000000.0
2006-02-14 21:43:00,1.76519,1.76519,1.76497,1.76518,11000000.0
2006-02-14 21:44:00,1.76529,1.76533,1.76514,1.76533,18000000.0
2006-02-14 21:45:00,1.7654,1.76544,1.76534,1.76543,7000000.0
2006-02-14 21:46:00,1.76541,1.76541,1.76531,1.76531,3000000.0
2006-02-14 21:47:00,1.7652,1.76541,1.7652,1.76541,4000000.0
2006-02-14 21:48:00,1.76545,1.76545,1.76536,1.76545,7000000.0
2006-02-14 21:49:00,1.76535,1.76535,1.76527,1.76535,8000000.0
2006-02-14 21:50:00,1.7653,1.76531,1.76523,1.76531,10000000.0
2006-02-14 21:51:00,1.76534,1.76559,1.76534,1.76559,7000000.0
2006-02-14 21:52:00,1.76557,1.76557,1.76534,1.76556,7000000.0
2006-02-14 21:53:00,1.76544,1.76544,1.76517,1.76517,8000000.0
2006-02-14 21:54:00,1.76538,1.76538,1.76529,1.76529,9000000.0
2006-02-14 21:55:00,1.76537,1.7654,1.7653,1.76532,11000000.0
2006-02-14 21:56:00,1.7652,1.76535,1.7652,1.76535,6000000.0
2006-02-14 21:57:00,1.76522,1.76537,1.76521,1.76527,13000000.0
2006-02-14 21:58:00,1.76531,1.76539,1.76527,1.76539,6000000.0
2006-02-14 21:59:00,1.7653,1.76536,1.76515,1.76515,25000000.0
2006-02-14 22:00:00,1.76545,1.76551,1.76538,1.76539,12000000.0
2006-02-14 22:01:00,1.76542,1.76559,1.76538,1.76559,6000000.0
2006-02-14 22:02:00,1.76545,1.76549,1.76542,1.76542,11000000.0
2006-02-14 22:03:00,1.76551,1.76562,1.76551,1.76555,9000000.0
2006-02-14 22:05:00,1.76551,1.76559,1.76546,1.76559,5000000.0
2006-02-14 22:06:00,1.76577,1.76607,1.76572,1.76607,8000000.0
2006-02-14 22:07:00,1.76608,1.76608,1.76596,1.76596,15000000.0
2006-02-14 22:08:00,1.76606,1.76607,1.76596,1.76603,6000000.0
2006-02-14 22:09:00,1.76585,1.76588,1.76582,1.76588,13000000.0
2006-02-14 22:10:00,1.76594,1.76594,1.76572,1.76572,9000000.0
2006-02-14 22:11:00,1.76577,1.7658,1.76566,1.7658,8000000.0
2006-02-14 22:12:00,1.76564,1.76568,1.76543,1.76553,15000000.0
2006-02-14 22:13:00,1.76545,1.76549,1.76545,1.76545,10000000.0
2006-02-14 22:14:00,1.76544,1.7655,1.76544,1.76549,13000000.0
2006-02-14 22:15:00,1.76551,1.76562,1.76551,1.76553,7000000.0
2006-02-14 22:16:00,1.76515,1.76517,1.76497,1.76512,8000000.0
2006-02-14 22:17:00,1.76507,1.76512,1.76506,1.76507,16000000.0
2006-02-14 22:18:00,1.76516,1.76516,1.76501,1.76503,5000000.0
2006-02-14 22:19:00,1.76507,1.76507,1.76489,1.76496,6000000.0
2006-02-14 22:20:00,1.76486,1.76521,1.76455,1.76521,7000000.0
2006-02-14 22:21:00,1.76509,1.76513,1.76504,1.76511,11000000.0
2006-02-14 22:22:00,1.76516,1.76533,1.76516,1.76533,8000000.0
2006-02-14 22:23:00,1.7654,1.76556,1.7654,1.76556,15000000.0
2006-02-14 22:24:00,1.76563,1.76578,1.76563,1.76563,10000000.0
2006-02-14 22:26:00,1.76582,1.76582,1.76558,1.76578,10000000.0
2006-02-14 22:27:00,1.76563,1.76565,1.76559,1.76561,10000000.0
2006-02-14 22:28:00,1.7656,1.76565,1.7656,1.76563,8000000.0
2006-02-14 22:29:00,1.76553,1.76571,1.76553,1.7657,7000000.0
2006-02-14 22:30:00,1.76583,1.76583,1.76574,1.76583,5000000.0
2006-02-14 22:31:00,1.76581,1.76594,1.76574,1.76574,7000000.0
2006-02-14 22:32:00,1.76586,1.76587,1.76568,1.7658,7000000.0
2006-02-14 22:34:00,1.76568,1.76578,1.7655,1.76576,47000000.0
2006-02-14 22:36:00,1.76591,1.76601,1.76588,1.76588,7000000.0
2006-02-14 22:37:00,1.76586,1.76586,1.76574,1.76576,28000000.0
2006-02-14 22:38:00,1.76573,1.76589,1.76569,1.76585,10000000.0
2006-02-14 22:39:00,1.76581,1.76589,1.76581,1.76581,11000000.0
2006-02-14 22:40:00,1.7658,1.76581,1.76575,1.76575,9000000.0
2006-02-14 22:41:00,1.76555,1.76562,1.76553,1.76553,16000000.0
2006-02-14 22:42:00,1.76562,1.76575,1.76562,1.76568,9000000.0
2006-02-14 22:43:00,1.76573,1.76585,1.76573,1.76585,11000000.0
2006-02-14 22:45:00,1.76586,1.76588,1.76581,1.76588,12000000.0
2006-02-14 22:47:00,1.76591,1.76595,1.7659,1.76593,16000000.0
2006-02-14 22:48:00,1.76595,1.76609,1.76595,1.76603,11000000.0
2006-02-14 22:49:00,1.76611,1.76611,1.76601,1.76601,12000000.0
2006-02-14 22:50:00,1.766,1.76607,1.766,1.76603,16000000.0
2006-02-14 22:51:00,1.76623,1.7663,1.76615,1.7662,7000000.0
2006-02-14 22:52:00,1.76622,1.76623,1.76606,1.76613,5000000.0
2006-02-14 22:54:00,1.76619,1.76619,1.76607,1.76611,7000000.0
2006-02-14 22:55:00,1.76612,1.76617,1.76608,1.76608,8000000.0
2006-02-14 22:56:00,1.76608,1.76608,1.76602,1.76602,8000000.0
2006-02-14 22:57:00,1.76605,1.76617,1.7659,1.766,10000000.0
2006-02-14 22:58:00,1.7662,1.76627,1.76613,1.76617,7000000.0
2006-02-14 22:59:00,1.76628,1.76637,1.76628,1.76635,9000000.0
2006-02-14 23:00:00,1.76637,1.76637,1.76627,1.76627,12000000.0
2006-02-14 23:01:00,1.76627,1.7663,1.76613,1.76613,9000000.0
2006-02-14 23:02:00,1.76625,1.76629,1.76622,1.76626,7000000.0
2006-02-14 23:04:00,1.76611,1.76626,1.7661,1.76614,9000000.0
2006-02-14 23:05:00,1.766,1.766,1.76594,1.76594,11000000.0
2006-02-14 23:06:00,1.76603,1.76609,1.76603,1.76606,5000000.0
2006-02-14 23:07:00,1.76598,1.76606,1.76596,1.76603,8000000.0
2006-02-14 23:08:00,1.76589,1.76591,1.76583,1.76583,15000000.0
2006-02-14 23:10:00,1.76586,1.76586,1.76572,1.76575,8000000.0
2006-02-14 23:12:00,1.76588,1.7659,1.76569,1.76584,8000000.0
2006-02-14 23:13:00,1.76584,1.76592,1.76578,1.7658,7000000.0
2006-02-14 23:14:00,1.76592,1.76611,1.76592,1.76606,9000000.0
2006-02-14 23:15:00,1.76605,1.76607,1.76602,1.76602,8000000.0
2006-02-14 23:16:00,1.76606,1.76617,1.766,1.76608,9000000.0
2006-02-14 23:17:00,1.76593,1.76613,1.76593,1.76599,7000000.0
2006-02-14 23:18:00,1.76592,1.76596,1.76559,1.76587,7000000.0
2006-02-14 23:19:00,1.76586,1.76586,1.76547,1.76572,9000000.0
2006-02-14 23:20:00,1.76572,1.76584,1.76557,1.76576,9000000.0
2006-02-14 23:21:00,1.76591,1.76597,1.76579,1.76597,5000000.0
2006-02-14 23:25:00,1.76605,1.76613,1.76605,1.76611,10000000.0
2006-02-14 23:26:00,1.76608,1.76616,1.76608,1.76615,5000000.0
2006-02-14 23:27:00,1.76612,1.76612,1.7659,1.76593,5000000.0
2006-02-14 23:28:00,1.76597,1.76597,1.76591,1.76592,7000000.0
2006-02-14 23:29:00,1.76579,1.76588,1.76578,1.76581,25000000.0
2006-02-14 23:30:00,1.76574,1.76586,1.76566,1.76586,7000000.0
2006-02-14 23:31:00,1.76558,1.76569,1.76558,1.76569,14000000.0
2006-02-14 23:32:00,1.76571,1.76571,1.76549,1.76549,9000000.0
2006-02-14 23:34:00,1.76563,1.76565,1.76542,1.76542,6000000.0
2006-02-14 23:35:00,1.76554,1.76559,1.76551,1.76556,12000000.0
2006-02-14 23:36:00,1.7657,1.76584,1.76556,1.76584,9000000.0
2006-02-14 23:37:00,1.76573,1.76587,1.76572,1.76579,8000000.0
2006-02-14 23:38:00,1.76566,1.76582,1.76564,1.76582,8000000.0
2006-02-14 23:39:00,1.76572,1.76591,1.76561,1.76583,11000000.0
2006-02-14 23:40:00,1.76578,1.76578,1.76542,1.76544,21000000.0
2006-02-14 23:41:00,1.76589,1.76597,1.76571,1.76597,7000000.0
2006-02-14 23:42:00,1.76579,1.76585,1.76572,1.76585,19000000.0
2006-02-14 23:46:00,1.76587,1.76587,1.76579,1.76579,8000000.0
2006-02-14 23:47:00,1.76593,1.76596,1.76584,1.76584,7000000.0
2006-02-14 23:49:00,1.76605,1.76609,1.76595,1.76597,8000000.0
2006-02-14 23:50:00,1.76587,1.76604,1.76575,1.76575,8000000.0
2006-02-14 23:51:00,1.76599,1.76604,1.76588,1.76588,7000000.0
2006-02-14 23:53:00,1.76581,1.76609,1.76581,1.76587,10000000.0
2006-02-14 23:54:00,1.76559,1.76597,1.76559,1.76559,7000000.0
2006-02-14 23:55:00,1.76551,1.76551,1.76539,1.7655,9000000.0
2006-02-14 23:56:00,1.76542,1.76571,1.76539,1.76561,12000000.0
2006-02-14 23:58:00,1.76566,1.76566,1.76541,1.76541,8000000.0
2006-02-15 00:19:00,1.76583,1.76608,1.7658,1.76608,11000000.0
2006-02-15 00:21:00,1.76614,1.76621,1.76603,1.76621,8000000.0
2006-02-15 00:22:00,1.7662,1.76623,1.76613,1.76623,6000000.0
2006-02-15 00:23:00,1.76612,1.76621,1.76605,1.76621,7000000.0
2006-02-15 00:24:00,1.76595,1.76606,1.76587,1.76588,8000000.0
2006-02-15 00:25:00,1.76569,1.76569,1.76561,1.76568,11000000.0
2006-02-15 00:26:00,1.76589,1.76599,1.76568,1.76599,7000000.0
2006-02-15 00:27:00,1.76582,1.76582,1.7657,1.7657,10000000.0
2006-02-15 00:28:00,1.7657,1.7661,1.7657,1.76584,8000000.0
2006-02-15 00:29:00,1.76603,1.76607,1.76595,1.76596,6000000.0
2006-02-15 00:30:00,1.76595,1.76595,1.75874,1.75874,7000000.0
2006-02-15 00:31:00,1.75749,1.75771,1.75749,1.75771,7000000.0
2006-02-15 00:32:00,1.75793,1.75802,1.75769,1.75788,7000000.0
2006-02-15 00:33:00,1.75814,1.7583,1.75806,1.7583,7000000.0
2006-02-15 00:34:00,1.75827,1.75833,1.75814,1.75831,7000000.0
2006-02-15 00:35:00,1.75813,1.75853,1.75813,1.75853,6000000.0
2006-02-15 00:37:00,1.75833,1.75833,1.75789,1.75805,6000000.0
2006-02-15 00:39:00,1.75751,1.75783,1.75751,1.75772,10000000.0
2006-02-15 00:40:00,1.75752,1.75782,1.75752,1.75782,7000000.0
2006-02-15 00:41:00,1.75779,1.75789,1.75777,1.75789,6000000.0
2006-02-15 00:42:00,1.75791,1.75798,1.75779,1.75798,8000000.0
2006-02-15 00:43:00,1.75777,1.75777,1.75721,1.75741,5000000.0
2006-02-15 00:44:00,1.75754,1.75769,1.75704,1.75752,11000000.0
2006-02-15 00:45:00,1.75745,1.75784,1.75741,1.75784,7000000.0
2006-02-15 00:47:00,1.75761,1.75761,1.75733,1.75736,7000000.0
2006-02-15 00:48:00,1.75746,1.75762,1.75742,1.75762,8000000.0
2006-02-15 00:49:00,1.75756,1.75758,1.75734,1.75744,5000000.0
2006-02-15 00:50:00,1.75732,1.75755,1.75731,1.75746,10000000.0
2006-02-15 00:53:00,1.75737,1.75772,1.75735,1.75772,11000000.0
2006-02-15 00:56:00,1.75774,1.75775,1.75758,1.7577,6000000.0
2006-02-15 00:57:00,1.75792,1.75792,1.75775,1.75782,8000000.0
2006-02-15 00:58:00,1.75749,1.75789,1.75749,1.75789,10000000.0
2006-02-15 00:59:00,1.75802,1.75805,1.75797,1.75802,7000000.0
2006-02-15 01:00:00,1.75795,1.75806,1.75791,1.75801,19000000.0
2006-02-15 01:01:00,1.7582,1.75858,1.75789,1.75858,12000000.0
2006-02-15 01:02:00,1.75811,1.75855,1.75811,1.75836,8000000.0
2006-02-15 01:03:00,1.75846,1.75858,1.75834,1.75839,7000000.0
2006-02-15 01:04:00,1.75832,1.75836,1.75777,1.75777,8000000.0
2006-02-15 01:05:00,1.75799,1.75852,1.75799,1.75852,7000000.0
2006-02-15 01:06:00,1.75896,1.75898,1.75885,1.75893,8000000.0
2006-02-15 01:07:00,1.75881,1.75881,1.75866,1.75876,11000000.0
2006-02-15 01:08:00,1.75877,1.75877,1.75854,1.75875,10000000.0
2006-02-15 01:09:00,1.75897,1.75919,1.75891,1.75898,8000000.0
2006-02-15 01:10:00,1.75899,1.75917,1.75883,1.75917,10000000.0
2006-02-15 01:11:00,1.75923,1.7593,1.75901,1.75909,11000000.0
2006-02-15 01:12:00,1.75912,1.75912,1.75892,1.75892,8000000.0
2006-02-15 01:13:00,1.75891,1.75891,1.75862,1.75862,8000000.0
2006-02-15 01:14:00,1.75864,1.75888,1.75864,1.75887,10000000.0
2006-02-15 01:15:00,1.75901,1.75914,1.75898,1.75898,10000000.0
2006-02-15 01:16:00,1.75893,1.75902,1.75886,1.75902,8000000.0
2006-02-15 01:18:00,1.75885,1.75896,1.75866,1.75896,10000000.0
2006-02-15 01:19:00,1.75927,1.75927,1.75852,1.75852,11000000.0
2006-02-15 01:20:00,1.75859,1.75876,1.7585,1.75856,13000000.0
2006-02-15 01:21:00,1.75842,1.75842,1.75773,1.75773,7000000.0
2006-02-15 01:22:00,1.75808,1.75847,1.75808,1.75847,7000000.0
2006-02-15 01:23:00,1.75871,1.75897,1.75871,1.75896,8000000.0
2006-02-15 01:25:00,1.759,1.75902,1.7589,1.75898,8000000.0
2006-02-15 01:26:00,1.75903,1.75923,1.75903,1.75914,14000000.0
2006-02-15 01:27:00,1.75906,1.75909,1.75876,1.75909,15000000.0
2006-02-15 01:28:00,1.75972,1.75972,1.75938,1.75971,9000000.0
2006-02-15 01:29:00,1.75936,1.7596,1.75932,1.75937,10000000.0
2006-02-15 01:30:00,1.75929,1.75939,1.75917,1.75917,10000000.0
2006-02-15 01:31:00,1.75888,1.75888,1.75863,1.75876,7000000.0
2006-02-15 01:32:00,1.75851,1.75868,1.7583,1.75868,18000000.0
2006-02-15 01:33:00,1.75852,1.75852,1.75841,1.75846,6000000.0
2006-02-15 01:35:00,1.75835,1.75856,1.7583,1.75856,8000000.0
2006-02-15 01:36:00,1.75828,1.75828,1.75815,1.75815,9000000.0
2006-02-15 01:37:00,1.75793,1.75793,1.75746,1.75746,5000000.0
2006-02-15 01:38:00,1.75764,1.75891,1.75764,1.75891,12000000.0
2006-02-15 01:39:00,1.7583,1.75832,1.75817,1.75822,12000000.0
2006-02-15 01:40:00,1.75852,1.75901,1.75852,1.75901,7000000.0
2006-02-15 01:41:00,1.75915,1.75933,1.75915,1.75933,11000000.0
2006-02-15 01:42:00,1.75911,1.75911,1.75894,1.75894,7000000.0
2006-02-15 01:43:00,1.75893,1.75903,1.75846,1.75846,8000000.0
2006-02-15 01:44:00,1.7584,1.75865,1.75826,1.75865,7000000.0
2006-02-15 01:46:00,1.75876,1.75884,1.75864,1.75884,7000000.0
2006-02-15 01:47:00,1.75875,1.75879,1.75854,1.75854,14000000.0
2006-02-15 01:48:00,1.75884,1.75884,1.75868,1.75876,7000000.0
2006-02-15 01:51:00,1.75899,1.7597,1.75899,1.75932,16000000.0
2006-02-15 01:52:00,1.75953,1.75963,1.75953,1.75963,13000000.0
2006-02-15 01:53:00,1.75965,1.75965,1.75951,1.75951,7000000.0
2006-02-15 01:54:00,1.75973,1.75973,1.75955,1.75958,9000000.0
2006-02-15 01:55:00,1.75942,1.75942,1.75912,1.75915,11000000.0
2006-02-15 01:56:00,1.75919,1.75944,1.75919,1.75944,17000000.0
2006-02-15 01:57:00,1.75938,1.75938,1.75921,1.75921,13000000.0
2006-02-15 01:58:00,1.75913,1.75913,1.75889,1.75889,10000000.0
2006-02-15 01:59:00,1.75884,1.75911,1.75882,1.75911,7000000.0
2006-02-15 02:00:00,1.75921,1.75926,1.75912,1.75926,10000000.0
2006-02-15 02:01:00,1.75916,1.75934,1.75891,1.75934,8000000.0
2006-02-15 02:02:00,1.7593,1.75969,1.75929,1.75969,7000000.0
2006-02-15 02:03:00,1.75967,1.76004,1.75799,1.76004,10000000.0
2006-02-15 02:04:00,1.76001,1.76001,1.75975,1.75982,7000000.0
2006-02-15 02:05:00,1.75959,1.75982,1.75957,1.75982,10000000.0
2006-02-15 02:06:00,1.75988,1.75989,1.75964,1.75983,10000000.0
2006-02-15 02:07:00,1.7599,1.76023,1.7599,1.76023,8000000.0
2006-02-15 02:08:00,1.76024,1.76031,1.76019,1.76019,8000000.0
2006-02-15 02:09:00,1.75998,1.76028,1.75998,1.76027,7000000.0
2006-02-15 02:10:00,1.76024,1.76041,1.76013,1.76013,9000000.0
2006-02-15 02:11:00,1.76056,1.76056,1.76028,1.76029,8000000.0
2006-02-15 02:12:00,1.76026,1.76059,1.76026,1.7604,8000000.0
2006-02-15 02:13:00,1.76033,1.76033,1.76019,1.76019,7000000.0
2006-02-15 02:14:00,1.75997,1.76024,1.75997,1.76024,9000000.0
2006-02-15 02:15:00,1.76019,1.7603,1.76016,1.76025,8000000.0
2006-02-15 02:16:00,1.76039,1.76055,1.76039,1.76043,8000000.0
2006-02-15 02:17:00,1.76048,1.7606,1.76043,1.7606,6000000.0
2006-02-15 02:18:00,1.7604,1.76068,1.7604,1.76068,7000000.0
2006-02-15 02:19:00,1.76053,1.7606,1.76032,1.76032,11000000.0
2006-02-15 02:20:00,1.76059,1.76088,1.76059,1.76088,6000000.0
2006-02-15 02:22:00,1.7609,1.76096,1.76086,1.76093,8000000.0
2006-02-15 02:23:00,1.76088,1.76088,1.76042,1.76042,10000000.0
2006-02-15 02:25:00,1.76042,1.76061,1.76015,1.76015,11000000.0
2006-02-15 02:26:00,1.75972,1.76042,1.75972,1.75985,8000000.0
2006-02-15 02:27:00,1.75975,1.76014,1.75975,1.76008,9000000.0
2006-02-15 02:28:00,1.76023,1.76032,1.76015,1.76015,10000000.0
2006-02-15 02:29:00,1.76008,1.76027,1.76003,1.76027,7000000.0
2006-02-15 02:30:00,1.76023,1.76024,1.76016,1.76016,5000000.0
2006-02-15 02:31:00,1.75962,1.75962,1.75944,1.75955,8000000.0
2006-02-15 02:32:00,1.75967,1.75977,1.75957,1.75957,8000000.0
2006-02-15 02:33:00,1.75946,1.75977,1.75946,1.75963,8000000.0
2006-02-15 02:34:00,1.75944,1.75953,1.7594,1.75952,7000000.0
2006-02-15 02:35:00,1.75934,1.75934,1.75912,1.75916,11000000.0
2006-02-15 02:36:00,1.75923,1.75994,1.75923,1.75988,7000000.0
2006-02-15 02:40:00,1.75996,1.76011,1.7599,1.7599,7000000.0
2006-02-15 02:41:00,1.75993,1.76009,1.7599,1.75996,8000000.0
2006-02-15 02:42:00,1.7602,1.7602,1.76015,1.76015,2000000.0
2006-02-15 02:43:00,1.7601,1.7603,1.76008,1.76027,9000000.0
2006-02-15 02:44:00,1.76,1.76,1.75984,1.75999,7000000.0
2006-02-15 02:45:00,1.76011,1.76018,1.75994,1.76018,8000000.0
2006-02-15 02:46:00,1.76024,1.76045,1.76023,1.76045,8000000.0
2006-02-15 02:47:00,1.76041,1.76043,1.76025,1.76035,9000000.0
2006-02-15 02:48:00,1.76027,1.76027,1.76022,1.76025,8000000.0
2006-02-15 02:49:00,1.76016,1.76025,1.76009,1.76025,11000000.0
2006-02-15 02:50:00,1.76055,1.76066,1.76051,1.76064,7000000.0
2006-02-15 02:51:00,1.76055,1.76055,1.75993,1.75993,8000000.0
2006-02-15 02:52:00,1.75961,1.75961,1.75925,1.75939,6000000.0
2006-02-15 02:53:00,1.7596,1.75962,1.75956,1.75958,8000000.0
2006-02-15 02:54:00,1.75957,1.7598,1.75957,1.75962,8000000.0
2006-02-15 02:55:00,1.75975,1.75978,1.7596,1.7597,8000000.0
2006-02-15 02:56:00,1.75962,1.75982,1.75962,1.75982,7000000.0
2006-02-15 02:57:00,1.75979,1.75979,1.75953,1.75977,8000000.0
2006-02-15 02:58:00,1.75949,1.75991,1.75949,1.75991,6000000.0
2006-02-15 03:00:00,1.76011,1.76011,1.75998,1.76007,6000000.0
2006-02-15 03:02:00,1.76034,1.76045,1.7602,1.76029,11000000.0
2006-02-15 03:03:00,1.76034,1.76034,1.7602,1.7602,7000000.0
2006-02-15 03:04:00,1.76007,1.7602,1.75983,1.75999,7000000.0
2006-02-15 03:05:00,1.75998,1.76024,1.7599,1.76024,8000000.0
2006-02-15 03:06:00,1.7602,1.76037,1.76012,1.76037,8000000.0
2006-02-15 03:07:00,1.76052,1.76076,1.76052,1.76076,8000000.0
2006-02-15 03:08:00,1.76074,1.76074,1.76059,1.76059,5000000.0
2006-02-15 03:09:00,1.76071,1.76082,1.76071,1.76082,8000000.0
2006-02-15 03:10:00,1.76055,1.76055,1.76001,1.76001,7000000.0
2006-02-15 03:11:00,1.76005,1.76005,1.75985,1.75992,10000000.0
2006-02-15 03:13:00,1.75945,1.75952,1.75934,1.75934,11000000.0
2006-02-15 03:14:00,1.75933,1.75945,1.75924,1.75934,11000000.0
2006-02-15 03:16:00,1.75933,1.75956,1.75916,1.7594,7000000.0
2006-02-15 03:17:00,1.75948,1.7595,1.75884,1.75931,11000000.0
2006-02-15 03:18:00,1.75933,1.75939,1.75919,1.75939,10000000.0
2006-02-15 03:19:00,1.75934,1.75934,1.75911,1.75915,6000000.0
2006-02-15 03:22:00,1.75946,1.75946,1.75927,1.75937,7000000.0
2006-02-15 03:24:00,1.7594,1.75952,1.75754,1.75952,8000000.0
2006-02-15 03:25:00,1.75947,1.75947,1.75905,1.75909,8000000.0
2006-02-15 03:26:00,1.75889,1.75899,1.75882,1.7589,11000000.0
2006-02-15 03:27:00,1.75903,1.75905,1.75889,1.759,8000000.0
2006-02-15 03:28:00,1.75903,1.75904,1.75885,1.75892,10000000.0
2006-02-15 03:29:00,1.75877,1.75877,1.75834,1.7584,11000000.0
2006-02-15 03:30:00,1.75853,1.75861,1.75845,1.75861,7000000.0
2006-02-15 03:31:00,1.75856,1.75861,1.75849,1.75849,9000000.0
2006-02-15 03:32:00,1.75845,1.75884,1.75845,1.75884,6000000.0
2006-02-15 03:33:00,1.75853,1.75853,1.75833,1.7585,7000000.0
2006-02-15 03:34:00,1.75831,1.75859,1.75818,1.75859,8000000.0
2006-02-15 03:35:00,1.75852,1.75866,1.75836,1.75854,10000000.0
2006-02-15 03:36:00,1.75851,1.75876,1.75851,1.75876,5000000.0
2006-02-15 03:37:00,1.75909,1.75925,1.75894,1.75925,9000000.0
2006-02-15 03:38:00,1.75934,1.75934,1.75896,1.75907,7000000.0
2006-02-15 03:39:00,1.75894,1.7591,1.75893,1.75893,8000000.0
2006-02-15 03:40:00,1.75912,1.75915,1.75912,1.75915,3000000.0
2006-02-15 03:41:00,1.75933,1.75982,1.75933,1.75982,10000000.0
2006-02-15 03:42:00,1.75969,1.75991,1.75969,1.75991,10000000.0
2006-02-15 03:43:00,1.75995,1.75995,1.75963,1.75963,8000000.0
2006-02-15 03:44:00,1.75955,1.75955,1.75916,1.75916,3000000.0
2006-02-15 03:45:00,1.75906,1.75933,1.75879,1.75933,8000000.0
2006-02-15 03:46:00,1.75954,1.75954,1.75937,1.75939,7000000.0
2006-02-15 03:47:00,1.75951,1.75951,1.75903,1.75903,7000000.0
2006-02-15 03:48:00,1.75934,1.75969,1.75934,1.75965,8000000.0
2006-02-15 03:49:00,1.75964,1.75964,1.75939,1.7596,8000000.0
2006-02-15 03:50:00,1.7596,1.7596,1.75926,1.75933,8000000.0
2006-02-15 03:51:00,1.75939,1.75951,1.75937,1.75947,9000000.0
2006-02-15 03:52:00,1.75949,1.75961,1.75941,1.7596,8000000.0
2006-02-15 03:53:00,1.75956,1.76009,1.75956,1.75997,10000000.0
2006-02-15 03:54:00,1.75984,1.75984,1.75913,1.75913,7000000.0
2006-02-15 03:55:00,1.75944,1.75961,1.7592,1.75961,7000000.0
2006-02-15 03:56:00,1.75984,1.75996,1.75973,1.75996,7000000.0
2006-02-15 03:57:00,1.75989,1.76004,1.75987,1.75989,8000000.0
2006-02-15 03:58:00,1.75975,1.7598,1.75793,1.7597,7000000.0
2006-02-15 03:59:00,1.75973,1.75973,1.7592,1.7592,7000000.0
2006-02-15 04:00:00,1.75973,1.75993,1.75967,1.75984,6000000.0
2006-02-15 04:01:00,1.76004,1.76016,1.76004,1.76013,7000000.0
2006-02-15 04:02:00,1.7599,1.76035,1.7599,1.76035,8000000.0
2006-02-15 04:03:00,1.76016,1.76018,1.76003,1.76003,8000000.0
2006-02-15 04:04:00,1.75993,1.76009,1.75988,1.75988,8000000.0
2006-02-15 04:05:00,1.75997,1.75997,1.7597,1.75974,8000000.0
2006-02-15 04:06:00,1.75964,1.7599,1.75961,1.7599,9000000.0
2006-02-15 04:07:00,1.75985,1.75985,1.7595,1.75952,11000000.0
2006-02-15 04:08:00,1.75956,1.75962,1.75952,1.75953,4000000.0
2006-02-15 04:09:00,1.7596,1.7596,1.75947,1.75953,7000000.0
2006-02-15 04:10:00,1.75939,1.75995,1.75939,1.75995,8000000.0
2006-02-15 04:11:00,1.75982,1.75992,1.75967,1.75968,7000000.0
2006-02-15 04:12:00,1.75978,1.75994,1.75973,1.75973,7000000.0
2006-02-15 04:13:00,1.75977,1.75993,1.75974,1.75974,8000000.0
2006-02-15 04:14:00,1.75982,1.75987,1.75961,1.75961,7000000.0
2006-02-15 04:15:00,1.75954,1.75973,1.75954,1.75973,7000000.0
2006-02-15 04:16:00,1.7595,1.7595,1.75937,1.7594,6000000.0
2006-02-15 04:17:00,1.75929,1.7593,1.75916,1.75928,7000000.0
2006-02-15 04:18:00,1.75913,1.75923,1.7591,1.7591,8000000.0
2006-02-15 04:19:00,1.75916,1.7593,1.7591,1.7593,8000000.0
2006-02-15 04:21:00,1.7594,1.75945,1.75921,1.75921,8000000.0
2006-02-15 04:22:00,1.75953,1.75963,1.75949,1.75955,9000000.0
2006-02-15 04:23:00,1.75965,1.75973,1.75949,1.75949,7000000.0
2006-02-15 04:24:00,1.75945,1.76009,1.75945,1.76009,9000000.0
2006-02-15 04:25:00,1.76011,1.76011,1.75974,1.75992,7000000.0
2006-02-15 04:26:00,1.75992,1.76008,1.75992,1.76002,7000000.0
2006-02-15 04:27:00,1.76016,1.7603,1.76016,1.7603,8000000.0
2006-02-15 04:30:00,1.7604,1.76047,1.76024,1.76043,9000000.0
2006-02-15 04:31:00,1.76038,1.76038,1.7602,1.76022,10000000.0
2006-02-15 04:32:00,1.76016,1.76022,1.75983,1.76021,9000000.0
2006-02-15 04:35:00,1.7601,1.7601,1.75984,1.75984,7000000.0
2006-02-15 04:36:00,1.75982,1.75992,1.75978,1.75978,6000000.0
2006-02-15 04:39:00,1.7598,1.75984,1.75973,1.75973,9000000.0
2006-02-15 04:40:00,1.75979,1.75996,1.75973,1.75988,9000000.0
2006-02-15 04:41:00,1.76023,1.76025,1.76,1.76014,8000000.0
2006-02-15 04:42:00,1.76007,1.76021,1.75992,1.76021,7000000.0
2006-02-15 04:43:00,1.76055,1.76055,1.76006,1.76006,11000000.0
2006-02-15 04:44:00,1.76025,1.76028,1.76009,1.76026,9000000.0
2006-02-15 04:45:00,1.76042,1.76053,1.76031,1.76053,8000000.0
2006-02-15 04:48:00,1.76057,1.76057,1.76038,1.76044,7000000.0
2006-02-15 04:49:00,1.76049,1.76068,1.76036,1.76068,11000000.0
2006-02-15 04:50:00,1.76069,1.76082,1.76066,1.7607,8000000.0
2006-02-15 04:51:00,1.7605,1.76057,1.76038,1.76038,7000000.0
2006-02-15 04:52:00,1.76037,1.76054,1.76018,1.76054,10000000.0
2006-02-15 04:53:00,1.76034,1.76041,1.75999,1.75999,9000000.0
2006-02-15 04:55:00,1.7603,1.76032,1.76024,1.76024,8000000.0
2006-02-15 04:58:00,1.7602,1.7602,1.75999,1.76,8000000.0
2006-02-15 04:59:00,1.76022,1.76039,1.76019,1.76039,8000000.0
2006-02-15 05:00:00,1.76028,1.76029,1.76014,1.76022,7000000.0
2006-02-15 05:01:00,1.76038,1.76048,1.76026,1.76026,7000000.0
2006-02-15 05:02:00,1.76036,1.76058,1.76027,1.76058,7000000.0
2006-02-15 05:04:00,1.76048,1.76074,1.76048,1.7606,7000000.0
2006-02-15 05:05:00,1.76044,1.76067,1.7604,1.76067,8000000.0
2006-02-15 05:07:00,1.76069,1.76069,1.76043,1.76062,8000000.0
2006-02-15 05:08:00,1.76069,1.76078,1.76054,1.76054,10000000.0
2006-02-15 05:09:00,1.76075,1.76101,1.76064,1.76101,7000000.0
2006-02-15 05:10:00,1.76106,1.76106,1.76092,1.76098,7000000.0
2006-02-15 05:11:00,1.76107,1.76107,1.76073,1.76098,8000000.0
2006-02-15 05:12:00,1.76104,1.7612,1.76091,1.76091,11000000.0
2006-02-15 05:13:00,1.76079,1.76079,1.76057,1.76057,8000000.0
2006-02-15 05:14:00,1.7607,1.7607,1.76041,1.76046,11000000.0
2006-02-15 05:15:00,1.76045,1.76066,1.76045,1.76066,11000000.0
2006-02-15 05:16:00,1.7611,1.7611,1.76091,1.76091,9000000.0
2006-02-15 05:17:00,1.76076,1.7611,1.76076,1.7611,8000000.0
2006-02-15 05:18:00,1.76102,1.76104,1.76089,1.76102,8000000.0
2006-02-15 05:19:00,1.76092,1.76092,1.76074,1.76086,7000000.0
2006-02-15 05:21:00,1.76076,1.76077,1.7606,1.7606,8000000.0
2006-02-15 05:22:00,1.76024,1.76051,1.76024,1.76045,7000000.0
2006-02-15 05:23:00,1.76061,1.76074,1.76061,1.76061,10000000.0
2006-02-15 05:24:00,1.76046,1.76057,1.76026,1.76049,7000000.0
2006-02-15 05:25:00,1.76075,1.76079,1.7606,1.7606,7000000.0
2006-02-15 05:26:00,1.76052,1.76052,1.76009,1.76013,7000000.0
2006-02-15 05:28:00,1.76022,1.7606,1.76022,1.76051,9000000.0
2006-02-15 05:29:00,1.76061,1.76077,1.7605,1.76077,7000000.0
2006-02-15 05:30:00,1.76058,1.76064,1.76012,1.76012,7000000.0
2006-02-15 05:32:00,1.76033,1.7604,1.76023,1.76037,8000000.0
2006-02-15 05:33:00,1.76061,1.76061,1.76041,1.76041,9000000.0
2006-02-15 05:34:00,1.76035,1.76044,1.76026,1.76044,5000000.0
2006-02-15 05:35:00,1.76049,1.76049,1.75982,1.75982,7000000.0
2006-02-15 05:36:00,1.76,1.76039,1.76,1.76036,11000000.0
2006-02-15 05:37:00,1.76019,1.76035,1.76019,1.76029,7000000.0
2006-02-15 05:40:00,1.76026,1.76029,1.7598,1.76008,8000000.0
2006-02-15 05:41:00,1.76043,1.76053,1.7604,1.76046,8000000.0
2006-02-15 05:45:00,1.76053,1.76065,1.76044,1.76065,11000000.0
2006-02-15 05:46:00,1.76058,1.76068,1.76058,1.7606,5000000.0
2006-02-15 05:47:00,1.76069,1.76069,1.76056,1.76057,8000000.0
2006-02-15 05:48:00,1.76047,1.76061,1.76047,1.7606,7000000.0
2006-02-15 05:51:00,1.76054,1.76066,1.76039,1.76041,8000000.0
2006-02-15 05:52:00,1.76014,1.76033,1.76014,1.76033,8000000.0
2006-02-15 05:54:00,1.76038,1.7605,1.76037,1.7605,10000000.0
2006-02-15 05:56:00,1.76053,1.76053,1.76039,1.76039,5000000.0
2006-02-15 05:58:00,1.76059,1.76078,1.76044,1.76078,9000000.0
2006-02-15 05:59:00,1.76049,1.76049,1.76014,1.76036,10000000.0
2006-02-15 06:01:00,1.76044,1.76052,1.76032,1.76032,7000000.0
2006-02-15 06:02:00,1.76044,1.76054,1.76043,1.76043,7000000.0
2006-02-15 06:03:00,1.76052,1.76056,1.76022,1.7603,8000000.0
2006-02-15 06:04:00,1.76039,1.7604,1.76024,1.76035,7000000.0
2006-02-15 06:05:00,1.76021,1.76054,1.75996,1.76054,7000000.0
2006-02-15 06:06:00,1.76067,1.76067,1.76046,1.76046,5000000.0
2006-02-15 06:07:00,1.76024,1.76024,1.75994,1.75994,7000000.0
2006-02-15 06:11:00,1.75995,1.76002,1.7599,1.75997,8000000.0
2006-02-15 06:14:00,1.76006,1.76029,1.76006,1.76017,7000000.0
2006-02-15 06:15:00,1.76012,1.76012,1.75991,1.75991,8000000.0
2006-02-15 06:16:00,1.76038,1.76049,1.76038,1.76049,5000000.0
2006-02-15 06:18:00,1.76046,1.76054,1.76034,1.76045,9000000.0
2006-02-15 06:19:00,1.76042,1.76051,1.76032,1.76032,7000000.0
2006-02-15 06:20:00,1.76044,1.76048,1.76027,1.76048,6000000.0
2006-02-15 06:21:00,1.76083,1.76116,1.76076,1.76116,8000000.0
2006-02-15 06:22:00,1.76127,1.76127,1.76086,1.76102,8000000.0
2006-02-15 06:23:00,1.76094,1.76096,1.76072,1.76072,8000000.0
2006-02-15 06:25:00,1.76086,1.76104,1.76081,1.76104,11000000.0
2006-02-15 06:26:00,1.761,1.761,1.76068,1.76088,11000000.0
2006-02-15 06:27:00,1.76073,1.76093,1.76073,1.76076,7000000.0
2006-02-15 06:31:00,1.76077,1.76077,1.76054,1.76068,7000000.0
2006-02-15 06:34:00,1.76074,1.76103,1.76074,1.76088,7000000.0
2006-02-15 06:35:00,1.76123,1.76127,1.76102,1.76115,11000000.0
2006-02-15 06:36:00,1.76105,1.76105,1.76056,1.76056,5000000.0
2006-02-15 06:37:00,1.76086,1.76094,1.76072,1.76094,10000000.0
2006-02-15 06:38:00,1.76091,1.76113,1.76091,1.76094,8000000.0
2006-02-15 06:40:00,1.76107,1.76112,1.76086,1.76086,7000000.0
2006-02-15 06:43:00,1.76093,1.76117,1.76093,1.76115,7000000.0
2006-02-15 06:44:00,1.76112,1.76112,1.76092,1.76093,8000000.0
2006-02-15 06:45:00,1.76081,1.76093,1.76069,1.76087,8000000.0
2006-02-15 06:46:00,1.76092,1.76092,1.76064,1.7609,10000000.0
2006-02-15 06:48:00,1.76069,1.76075,1.7605,1.76058,7000000.0
2006-02-15 06:49:00,1.76072,1.76086,1.76064,1.76069,8000000.0
2006-02-15 06:50:00,1.76088,1.76093,1.7608,1.76088,5000000.0
2006-02-15 06:51:00,1.76084,1.76086,1.76069,1.76072,10000000.0
2006-02-15 06:52:00,1.76087,1.76099,1.76078,1.76099,8000000.0
2006-02-15 06:54:00,1.76108,1.76124,1.76098,1.76098,7000000.0
2006-02-15 06:55:00,1.76124,1.76124,1.76081,1.76081,7000000.0
2006-02-15 06:56:00,1.76062,1.76062,1.76051,1.76051,2000000.0
2006-02-15 06:57:00,1.76049,1.76049,1.76036,1.76036,7000000.0
2006-02-15 06:58:00,1.76043,1.76062,1.76037,1.76062,7000000.0
2006-02-15 06:59:00,1.7607,1.76074,1.76057,1.76074,7000000.0
2006-02-15 07:00:00,1.76073,1.76077,1.76065,1.76065,7000000.0
2006-02-15 07:01:00,1.76067,1.76077,1.76053,1.76077,7000000.0
2006-02-15 07:03:00,1.76062,1.76077,1.76058,1.76077,7000000.0
2006-02-15 07:04:00,1.76052,1.76052,1.76015,1.76033,8000000.0
2006-02-15 07:05:00,1.76041,1.7606,1.76028,1.76029,11000000.0
2006-02-15 07:06:00,1.75995,1.76059,1.75995,1.76049,11000000.0
2006-02-15 07:07:00,1.7604,1.76044,1.76032,1.76033,11000000.0
2006-02-15 07:08:00,1.76024,1.76058,1.76013,1.76058,9000000.0
2006-02-15 07:09:00,1.7607,1.76079,1.76058,1.76079,8000000.0
2006-02-15 07:10:00,1.76065,1.76082,1.76065,1.76071,7000000.0
2006-02-15 07:11:00,1.76065,1.76065,1.76034,1.76047,10000000.0
2006-02-15 07:12:00,1.76048,1.76054,1.76044,1.76053,7000000.0
2006-02-15 07:13:00,1.76072,1.76089,1.76072,1.7608,8000000.0
2006-02-15 07:14:00,1.76077,1.76102,1.76077,1.76097,7000000.0
2006-02-15 07:15:00,1.76096,1.76108,1.76087,1.76087,10000000.0
2006-02-15 07:16:00,1.7609,1.76111,1.76084,1.76111,8000000.0
2006-02-15 07:17:00,1.76092,1.76117,1.76085,1.76085,11000000.0
2006-02-15 07:18:00,1.76047,1.76097,1.76047,1.76097,8000000.0
2006-02-15 07:20:00,1.76096,1.76101,1.76066,1.76101,9000000.0
2006-02-15 07:21:00,1.76106,1.76115,1.76097,1.76115,10000000.0
2006-02-15 07:22:00,1.76113,1.76121,1.76107,1.76116,11000000.0
2006-02-15 07:24:00,1.76111,1.76111,1.76072,1.76075,9000000.0
2006-02-15 07:25:00,1.76096,1.7611,1.7609,1.7611,8000000.0
2006-02-15 07:26:00,1.76097,1.76104,1.76077,1.76077,7000000.0
2006-02-15 07:27:00,1.76096,1.76108,1.76094,1.76094,7000000.0
2006-02-15 07:28:00,1.76112,1.76113,1.7608,1.76084,7000000.0
2006-02-15 07:29:00,1.76061,1.76127,1.76061,1.76127,8000000.0
2006-02-15 07:31:00,1.76124,1.76131,1.76112,1.76112,7000000.0
2006-02-15 07:32:00,1.76109,1.7612,1.76085,1.7612,9000000.0
2006-02-15 07:33:00,1.76124,1.76137,1.76114,1.76137,8000000.0
2006-02-15 07:34:00,1.76136,1.76136,1.76101,1.76101,11000000.0
2006-02-15 07:35:00,1.76109,1.76109,1.76091,1.76091,8000000.0
2006-02-15 07:36:00,1.76105,1.76113,1.76098,1.76099,7000000.0
2006-02-15 07:37:00,1.76109,1.76113,1.76102,1.76103,7000000.0
2006-02-15 07:39:00,1.76106,1.76135,1.76106,1.76135,7000000.0
2006-02-15 07:40:00,1.7614,1.76141,1.76128,1.76129,8000000.0
2006-02-15 07:41:00,1.76135,1.76141,1.76122,1.76122,9000000.0
2006-02-15 07:43:00,1.76099,1.76119,1.76099,1.76119,7000000.0
2006-02-15 07:44:00,1.76121,1.76121,1.76102,1.7611,7000000.0
2006-02-15 07:45:00,1.76112,1.76113,1.761,1.76113,7000000.0
2006-02-15 07:46:00,1.76106,1.76106,1.76084,1.76105,7000000.0
2006-02-15 07:47:00,1.76113,1.76114,1.76092,1.76114,7000000.0
2006-02-15 07:48:00,1.76108,1.7612,1.76099,1.76099,8000000.0
2006-02-15 07:49:00,1.761,1.76124,1.76095,1.76114,8000000.0
2006-02-15 07:50:00,1.76113,1.76116,1.76055,1.76055,7000000.0
2006-02-15 07:51:00,1.76068,1.76097,1.76063,1.76097,8000000.0
2006-02-15 07:52:00,1.76074,1.76078,1.76051,1.76078,10000000.0
2006-02-15 07:54:00,1.76063,1.76063,1.76036,1.76048,9000000.0
2006-02-15 07:55:00,1.76071,1.76074,1.76055,1.76055,9000000.0
2006-02-15 07:57:00,1.76057,1.76089,1.76057,1.76079,7000000.0
2006-02-15 07:59:00,1.76077,1.76077,1.76027,1.76071,7000000.0
2006-02-15 08:00:00,1.76055,1.76061,1.76043,1.76046,8000000.0
2006-02-15 08:01:00,1.7603,1.76035,1.75998,1.76019,10000000.0
2006-02-15 08:02:00,1.7601,1.7601,1.76,1.76002,7000000.0
2006-02-15 08:03:00,1.75993,1.76012,1.75988,1.76012,8000000.0
2006-02-15 08:04:00,1.76013,1.76029,1.76009,1.76017,8000000.0
2006-02-15 08:05:00,1.76022,1.76051,1.76022,1.76026,8000000.0
2006-02-15 08:06:00,1.76038,1.76038,1.76008,1.76008,6000000.0
2006-02-15 08:07:00,1.76016,1.76016,1.75991,1.76015,7000000.0
2006-02-15 08:08:00,1.76006,1.76027,1.76006,1.76011,7000000.0
2006-02-15 08:09:00,1.75999,1.75999,1.75983,1.75989,7000000.0
2006-02-15 08:11:00,1.75989,1.75989,1.75945,1.75945,8000000.0
2006-02-15 08:12:00,1.75953,1.75975,1.75945,1.75972,9000000.0
2006-02-15 08:13:00,1.75968,1.7597,1.75954,1.75955,7000000.0
2006-02-15 08:14:00,1.75965,1.75988,1.75962,1.75988,9000000.0
2006-02-15 08:15:00,1.75996,1.76005,1.75991,1.76003,8000000.0
2006-02-15 08:16:00,1.76005,1.76006,1.75989,1.76006,11000000.0
2006-02-15 08:17:00,1.76007,1.76009,1.75991,1.75991,7000000.0
2006-02-15 08:18:00,1.75983,1.75991,1.75966,1.75991,9000000.0
2006-02-15 08:19:00,1.75957,1.76001,1.75957,1.76001,7000000.0
2006-02-15 08:20:00,1.76004,1.76028,1.76004,1.76027,8000000.0
2006-02-15 08:21:00,1.76023,1.76029,1.75998,1.75998,8000000.0
2006-02-15 08:22:00,1.75949,1.75955,1.7593,1.75955,8000000.0
2006-02-15 08:23:00,1.75957,1.75957,1.7593,1.75934,7000000.0
2006-02-15 08:24:00,1.75947,1.75969,1.75947,1.75962,7000000.0
2006-02-15 08:25:00,1.75968,1.76006,1.75968,1.76006,8000000.0
2006-02-15 08:26:00,1.76017,1.76017,1.75969,1.75969,7000000.0
2006-02-15 08:27:00,1.76024,1.76033,1.76011,1.76033,10000000.0
2006-02-15 08:28:00,1.76034,1.76034,1.7602,1.76032,7000000.0
2006-02-15 08:29:00,1.76033,1.76043,1.76024,1.7603,10000000.0
2006-02-15 08:30:00,1.76036,1.76036,1.76023,1.76023,7000000.0
2006-02-15 08:32:00,1.75978,1.75995,1.75955,1.75995,8000000.0
2006-02-15 08:33:00,1.76006,1.76019,1.76006,1.76019,7000000.0
2006-02-15 08:34:00,1.7602,1.7602,1.75997,1.75997,9000000.0
2006-02-15 08:35:00,1.75991,1.76008,1.75985,1.76008,9000000.0
2006-02-15 08:36:00,1.76012,1.76012,1.75987,1.75987,8000000.0
2006-02-15 08:37:00,1.7599,1.76005,1.75971,1.7599,9000000.0
2006-02-15 08:38:00,1.76002,1.76008,1.75979,1.76008,10000000.0
2006-02-15 08:39:00,1.76013,1.76028,1.7601,1.76022,11000000.0
2006-02-15 08:40:00,1.76023,1.76023,1.76011,1.76021,8000000.0
2006-02-15 08:41:00,1.76014,1.76015,1.76,1.76011,11000000.0
2006-02-15 08:42:00,1.76026,1.76028,1.76007,1.76028,10000000.0
2006-02-15 08:43:00,1.7602,1.76028,1.76018,1.76024,8000000.0
2006-02-15 08:44:00,1.76014,1.76028,1.7601,1.76028,10000000.0
2006-02-15 08:45:00,1.76006,1.76006,1.75963,1.75963,8000000.0
2006-02-15 08:46:00,1.75941,1.75961,1.75806,1.75961,8000000.0
2006-02-15 08:47:00,1.75971,1.75989,1.75969,1.75989,7000000.0
2006-02-15 08:48:00,1.76014,1.7602,1.76003,1.76003,8000000.0
2006-02-15 08:49:00,1.75993,1.75993,1.75975,1.75981,11000000.0
2006-02-15 08:50:00,1.76016,1.76023,1.75993,1.75993,7000000.0
2006-02-15 08:51:00,1.7599,1.75994,1.75987,1.75987,8000000.0
2006-02-15 08:52:00,1.76005,1.76014,1.75996,1.76013,9000000.0
2006-02-15 08:53:00,1.76018,1.76023,1.75962,1.76005,8000000.0
2006-02-15 08:54:00,1.75998,1.76003,1.75982,1.75986,8000000.0
2006-02-15 08:55:00,1.76012,1.76012,1.75975,1.75977,8000000.0
2006-02-15 08:56:00,1.75963,1.75963,1.75924,1.75924,7000000.0
2006-02-15 08:57:00,1.75905,1.75905,1.75874,1.75875,8000000.0
2006-02-15 08:58:00,1.75867,1.75888,1.75867,1.75883,7000000.0
2006-02-15 08:59:00,1.75882,1.75887,1.7585,1.7585,7000000.0
2006-02-15 09:00:00,1.75813,1.75828,1.7578,1.7578,8000000.0
2006-02-15 09:01:00,1.75774,1.75802,1.75772,1.75802,9000000.0
2006-02-15 09:02:00,1.75805,1.7584,1.75805,1.7584,10000000.0
2006-02-15 09:03:00,1.75854,1.75872,1.75849,1.75849,7000000.0
2006-02-15 09:04:00,1.75874,1.75874,1.75823,1.75823,7000000.0
2006-02-15 09:05:00,1.75822,1.75845,1.75822,1.75824,7000000.0
2006-02-15 09:06:00,1.75831,1.75854,1.75826,1.75837,11000000.0
2006-02-15 09:07:00,1.75865,1.75867,1.75849,1.75857,8000000.0
2006-02-15 09:09:00,1.75854,1.75854,1.75841,1.75854,11000000.0
2006-02-15 09:10:00,1.75835,1.75854,1.75817,1.75854,7000000.0
2006-02-15 09:11:00,1.75859,1.75861,1.75843,1.75858,9000000.0
2006-02-15 09:12:00,1.75832,1.75862,1.75832,1.75842,8000000.0
2006-02-15 09:13:00,1.75834,1.75856,1.75823,1.75856,9000000.0
2006-02-15 09:14:00,1.75856,1.75856,1.75802,1.75821,11000000.0
2006-02-15 09:15:00,1.75825,1.75827,1.75804,1.75804,7000000.0
2006-02-15 09:16:00,1.75811,1.7582,1.75783,1.75783,8000000.0
2006-02-15 09:17:00,1.75703,1.7572,1.75698,1.75718,11000000.0
2006-02-15 09:18:00,1.75726,1.75726,1.75696,1.75696,8000000.0
2006-02-15 09:20:00,1.75756,1.75765,1.75748,1.75752,7000000.0
2006-02-15 09:21:00,1.75759,1.75778,1.75748,1.75776,8000000.0
2006-02-15 09:22:00,1.75776,1.75845,1.75776,1.75845,8000000.0
2006-02-15 09:24:00,1.75861,1.75887,1.75861,1.75878,8000000.0
2006-02-15 09:25:00,1.75865,1.75865,1.75815,1.75815,7000000.0
2006-02-15 09:26:00,1.7578,1.75788,1.75754,1.75788,11000000.0
2006-02-15 09:27:00,1.75804,1.75804,1.7577,1.7577,11000000.0
2006-02-15 09:28:00,1.75761,1.7578,1.75761,1.7578,9000000.0
2006-02-15 09:29:00,1.75783,1.75783,1.7576,1.75777,8000000.0
2006-02-15 09:30:00,1.75786,1.75794,1.75771,1.75794,7000000.0
2006-02-15 09:31:00,1.75771,1.75795,1.75771,1.75789,7000000.0
2006-02-15 09:32:00,1.75785,1.75788,1.75775,1.75776,7000000.0
2006-02-15 09:34:00,1.75783,1.75801,1.75783,1.75785,7000000.0
2006-02-15 09:35:00,1.75763,1.7577,1.75748,1.75752,10000000.0
2006-02-15 09:36:00,1.75745,1.75773,1.75745,1.75756,8000000.0
2006-02-15 09:37:00,1.75763,1.75798,1.75763,1.75781,11000000.0
2006-02-15 09:38:00,1.75793,1.75802,1.7561,1.75783,11000000.0
2006-02-15 09:39:00,1.7577,1.75781,1.75767,1.75781,7000000.0
2006-02-15 09:40:00,1.75777,1.75795,1.75777,1.75782,9000000.0
2006-02-15 09:42:00,1.7578,1.75793,1.75774,1.75787,10000000.0
2006-02-15 09:43:00,1.75805,1.75805,1.75782,1.75782,11000000.0
2006-02-15 09:44:00,1.75787,1.75832,1.75787,1.75824,8000000.0
2006-02-15 09:45:00,1.75801,1.7582,1.75788,1.75788,7000000.0
2006-02-15 09:46:00,1.75769,1.75769,1.75709,1.75741,11000000.0
2006-02-15 09:47:00,1.75733,1.75752,1.75733,1.75743,9000000.0
2006-02-15 09:48:00,1.75737,1.75771,1.75737,1.75771,7000000.0
2006-02-15 09:49:00,1.7576,1.75765,1.75742,1.75764,11000000.0
2006-02-15 09:50:00,1.75765,1.75768,1.75757,1.75762,8000000.0
2006-02-15 09:51:00,1.75788,1.75798,1.75773,1.75781,8000000.0
2006-02-15 09:52:00,1.75766,1.75766,1.75732,1.7575,8000000.0
2006-02-15 09:53:00,1.75751,1.7577,1.75748,1.75767,10000000.0
2006-02-15 09:54:00,1.75779,1.75803,1.75779,1.75803,6000000.0
2006-02-15 09:55:00,1.75818,1.75822,1.75813,1.75815,8000000.0
2006-02-15 09:56:00,1.75803,1.7582,1.75803,1.75808,10000000.0
2006-02-15 09:57:00,1.75778,1.75842,1.75778,1.75842,8000000.0
2006-02-15 09:58:00,1.75833,1.75833,1.75806,1.75821,8000000.0
2006-02-15 09:59:00,1.7582,1.7582,1.75803,1.75803,10000000.0
2006-02-15 10:00:00,1.75826,1.75826,1.75808,1.75814,10000000.0
2006-02-15 10:01:00,1.75792,1.75792,1.75749,1.75774,10000000.0
2006-02-15 10:02:00,1.75791,1.75827,1.75791,1.75827,10000000.0
2006-02-15 10:03:00,1.75823,1.75844,1.75816,1.75844,7000000.0
2006-02-15 10:04:00,1.75841,1.75851,1.75832,1.7584,7000000.0
2006-02-15 10:05:00,1.75846,1.7585,1.75837,1.75842,11000000.0
2006-02-15 10:06:00,1.75834,1.75834,1.7578,1.7578,7000000.0
2006-02-15 10:07:00,1.75712,1.75733,1.75712,1.75722,7000000.0
2006-02-15 10:08:00,1.75734,1.75752,1.75729,1.75752,7000000.0
2006-02-15 10:09:00,1.7579,1.75807,1.7579,1.75796,7000000.0
2006-02-15 10:10:00,1.75789,1.7579,1.75768,1.7579,7000000.0
2006-02-15 10:11:00,1.75791,1.75797,1.75772,1.75797,7000000.0
2006-02-15 10:12:00,1.75772,1.75775,1.75737,1.75764,8000000.0
2006-02-15 10:13:00,1.75752,1.75752,1.75739,1.75747,8000000.0
2006-02-15 10:14:00,1.75762,1.75778,1.75759,1.75775,7000000.0
2006-02-15 10:15:00,1.75804,1.75813,1.75795,1.75809,10000000.0
2006-02-15 10:16:00,1.75811,1.75824,1.758,1.75824,7000000.0
2006-02-15 10:17:00,1.75836,1.75836,1.75801,1.75825,11000000.0
2006-02-15 10:18:00,1.75822,1.75822,1.75798,1.75798,8000000.0
2006-02-15 10:19:00,1.75811,1.75811,1.75794,1.75794,9000000.0
2006-02-15 10:20:00,1.7579,1.75795,1.75783,1.7579,7000000.0
2006-02-15 10:21:00,1.75784,1.75812,1.75784,1.75812,8000000.0
2006-02-15 10:22:00,1.7581,1.7581,1.75789,1.75802,7000000.0
2006-02-15 10:23:00,1.75759,1.75821,1.75759,1.75821,7000000.0
2006-02-15 10:25:00,1.75851,1.75851,1.75811,1.75821,9000000.0
2006-02-15 10:26:00,1.75824,1.75842,1.75822,1.75822,11000000.0
2006-02-15 10:27:00,1.75823,1.75842,1.75814,1.75842,8000000.0
2006-02-15 10:28:00,1.75825,1.75846,1.75825,1.75845,9000000.0
2006-02-15 10:29:00,1.75837,1.75845,1.75816,1.75835,8000000.0
2006-02-15 10:30:00,1.75831,1.75845,1.75831,1.75845,8000000.0
2006-02-15 10:31:00,1.75848,1.75848,1.75816,1.75845,7000000.0
2006-02-15 10:32:00,1.75875,1.75875,1.75849,1.75855,9000000.0
2006-02-15 10:33:00,1.7584,1.75842,1.75822,1.7583,7000000.0
2006-02-15 10:34:00,1.7583,1.75836,1.75808,1.75835,7000000.0
2006-02-15 10:35:00,1.75839,1.75839,1.75818,1.75839,7000000.0
2006-02-15 10:36:00,1.75828,1.75829,1.75804,1.75814,8000000.0
2006-02-15 10:37:00,1.75818,1.75818,1.75801,1.75801,8000000.0
2006-02-15 10:38:00,1.75803,1.75803,1.75768,1.75779,10000000.0
2006-02-15 10:39:00,1.75774,1.75787,1.75764,1.75787,8000000.0
2006-02-15 10:40:00,1.75809,1.75842,1.75809,1.75842,7000000.0
2006-02-15 10:41:00,1.75819,1.75825,1.75787,1.75787,9000000.0
2006-02-15 10:43:00,1.75797,1.75808,1.75785,1.75808,10000000.0
2006-02-15 10:44:00,1.75803,1.75809,1.75794,1.75807,7000000.0
2006-02-15 10:46:00,1.75787,1.75806,1.75784,1.75784,8000000.0
2006-02-15 10:47:00,1.75803,1.75803,1.75773,1.7579,7000000.0
2006-02-15 10:48:00,1.75798,1.75805,1.75798,1.75802,8000000.0
2006-02-15 10:49:00,1.75805,1.75806,1.75792,1.75801,9000000.0
2006-02-15 10:50:00,1.75796,1.75797,1.75783,1.75793,8000000.0
2006-02-15 10:51:00,1.7579,1.7579,1.75767,1.75786,9000000.0
2006-02-15 10:52:00,1.7581,1.75831,1.75807,1.75831,8000000.0
2006-02-15 10:53:00,1.75824,1.75824,1.75792,1.75792,9000000.0
2006-02-15 10:54:00,1.75827,1.75829,1.75814,1.75814,10000000.0
2006-02-15 10:55:00,1.758,1.75817,1.758,1.7581,7000000.0
2006-02-15 10:57:00,1.7582,1.75838,1.7582,1.7583,8000000.0
2006-02-15 10:58:00,1.75829,1.75831,1.75813,1.75817,7000000.0
2006-02-15 10:59:00,1.75803,1.75841,1.75803,1.75835,11000000.0
2006-02-15 11:00:00,1.75823,1.75823,1.75669,1.75669,7000000.0
2006-02-15 11:01:00,1.75784,1.75791,1.75782,1.75784,8000000.0
2006-02-15 11:03:00,1.75739,1.75753,1.75734,1.75738,11000000.0
2006-02-15 11:04:00,1.75743,1.75758,1.75743,1.75749,11000000.0
2006-02-15 11:05:00,1.75764,1.75772,1.75749,1.75759,7000000.0
2006-02-15 11:07:00,1.75735,1.75744,1.75701,1.75701,7000000.0
2006-02-15 11:08:00,1.75698,1.75713,1.75697,1.75701,9000000.0
2006-02-15 11:09:00,1.75702,1.75715,1.75694,1.75715,8000000.0
2006-02-15 11:10:00,1.75717,1.75717,1.75676,1.75682,8000000.0
2006-02-15 11:11:00,1.75676,1.75696,1.7567,1.7567,10000000.0
2006-02-15 11:12:00,1.75657,1.75661,1.75655,1.75658,7000000.0
2006-02-15 11:13:00,1.75656,1.75674,1.75632,1.75674,11000000.0
2006-02-15 11:14:00,1.75682,1.75698,1.75682,1.75686,11000000.0
2006-02-15 11:15:00,1.757,1.75711,1.75696,1.75696,7000000.0
2006-02-15 11:16:00,1.75704,1.75704,1.75677,1.75677,7000000.0
2006-02-15 11:17:00,1.75694,1.75694,1.75666,1.75666,7000000.0
2006-02-15 11:18:00,1.75678,1.75694,1.7566,1.7569,10000000.0
2006-02-15 11:19:00,1.75689,1.75697,1.75686,1.75697,11000000.0
2006-02-15 11:21:00,1.75694,1.7571,1.75682,1.7571,7000000.0
2006-02-15 11:22:00,1.75715,1.75715,1.75693,1.75697,8000000.0
2006-02-15 11:23:00,1.75688,1.75705,1.75681,1.75705,8000000.0
2006-02-15 11:24:00,1.75706,1.75706,1.75695,1.757,7000000.0
2006-02-15 11:25:00,1.75709,1.75717,1.75703,1.75703,8000000.0
2006-02-15 11:26:00,1.757,1.75709,1.7568,1.75703,11000000.0
2006-02-15 11:27:00,1.75712,1.75712,1.75684,1.75703,8000000.0
2006-02-15 11:28:00,1.75711,1.75723,1.75711,1.75723,7000000.0
2006-02-15 11:29:00,1.75719,1.75719,1.75689,1.75694,8000000.0
2006-02-15 11:30:00,1.75684,1.757,1.75675,1.757,7000000.0
2006-02-15 11:31:00,1.75702,1.75702,1.75673,1.75673,11000000.0
2006-02-15 11:32:00,1.75678,1.75689,1.75671,1.75671,11000000.0
2006-02-15 11:33:00,1.75674,1.75713,1.75658,1.75713,7000000.0
2006-02-15 11:34:00,1.7569,1.75718,1.75686,1.75718,7000000.0
2006-02-15 11:35:00,1.75725,1.75725,1.75708,1.7572,10000000.0
2006-02-15 11:37:00,1.75689,1.75729,1.75689,1.75724,8000000.0
2006-02-15 11:38:00,1.75715,1.75715,1.75683,1.75683,9000000.0
2006-02-15 11:39:00,1.7568,1.75693,1.7568,1.75688,9000000.0
2006-02-15 11:40:00,1.75692,1.75702,1.75685,1.75696,11000000.0
2006-02-15 11:41:00,1.75699,1.75699,1.75686,1.75688,11000000.0
2006-02-15 11:42:00,1.75687,1.757,1.7568,1.75692,11000000.0
2006-02-15 11:43:00,1.75679,1.75689,1.75676,1.7568,7000000.0
2006-02-15 11:44:00,1.75707,1.75709,1.75697,1.75702,7000000.0
2006-02-15 11:45:00,1.75685,1.75713,1.75685,1.75713,11000000.0
2006-02-15 11:46:00,1.75723,1.75758,1.75723,1.75737,7000000.0
2006-02-15 11:47:00,1.75749,1.75766,1.75749,1.75758,9000000.0
2006-02-15 11:48:00,1.75764,1.7577,1.75745,1.75754,10000000.0
2006-02-15 11:49:00,1.75739,1.75747,1.75734,1.75744,7000000.0
2006-02-15 11:50:00,1.75749,1.75759,1.75737,1.75754,7000000.0
2006-02-15 11:51:00,1.75753,1.75765,1.75704,1.75765,8000000.0
2006-02-15 11:52:00,1.75767,1.75767,1.75746,1.7576,10000000.0
2006-02-15 11:53:00,1.75763,1.75769,1.75747,1.75768,10000000.0
2006-02-15 11:54:00,1.75761,1.75761,1.75731,1.75731,9000000.0
2006-02-15 11:55:00,1.75752,1.75771,1.75747,1.75771,8000000.0
2006-02-15 11:56:00,1.7575,1.75768,1.75748,1.75768,11000000.0
2006-02-15 11:57:00,1.75757,1.75757,1.75726,1.75731,8000000.0
2006-02-15 11:58:00,1.75771,1.75771,1.75701,1.75701,9000000.0
2006-02-15 11:59:00,1.75734,1.7575,1.75734,1.7575,7000000.0
2006-02-15 12:00:00,1.75784,1.75784,1.75725,1.75725,7000000.0
2006-02-15 12:01:00,1.75699,1.75751,1.75699,1.7575,10000000.0
2006-02-15 12:02:00,1.75763,1.75773,1.75754,1.75773,10000000.0
2006-02-15 12:03:00,1.75774,1.75782,1.75762,1.75764,7000000.0
2006-02-15 12:05:00,1.75758,1.75782,1.75757,1.75771,11000000.0
2006-02-15 12:06:00,1.7577,1.7577,1.75734,1.75734,7000000.0
2006-02-15 12:08:00,1.75748,1.75748,1.75712,1.75712,9000000.0
2006-02-15 12:09:00,1.7571,1.75713,1.75688,1.75709,8000000.0
2006-02-15 12:10:00,1.75725,1.7574,1.75721,1.75721,8000000.0
2006-02-15 12:11:00,1.75713,1.75733,1.75702,1.75733,7000000.0
2006-02-15 12:12:00,1.75775,1.75794,1.75767,1.75785,7000000.0
2006-02-15 12:13:00,1.75795,1.75795,1.75759,1.75771,10000000.0
2006-02-15 12:14:00,1.75759,1.75759,1.75734,1.75734,8000000.0
2006-02-15 12:15:00,1.75742,1.75757,1.75732,1.7575,8000000.0
2006-02-15 12:16:00,1.75727,1.75732,1.75689,1.75701,8000000.0
2006-02-15 12:17:00,1.75679,1.75725,1.75679,1.75725,8000000.0
2006-02-15 12:18:00,1.75731,1.75736,1.75716,1.75736,11000000.0
2006-02-15 12:19:00,1.75723,1.75755,1.75723,1.75754,9000000.0
2006-02-15 12:20:00,1.75752,1.75764,1.75735,1.75764,10000000.0
2006-02-15 12:22:00,1.75762,1.75777,1.75744,1.75744,8000000.0
2006-02-15 12:23:00,1.75745,1.75745,1.75695,1.75695,7000000.0
2006-02-15 12:24:00,1.75721,1.75744,1.75721,1.75743,7000000.0
2006-02-15 12:25:00,1.75756,1.75769,1.7575,1.75767,9000000.0
2006-02-15 12:26:00,1.75775,1.75788,1.75775,1.75783,8000000.0
2006-02-15 12:27:00,1.75764,1.75764,1.75746,1.75746,10000000.0
2006-02-15 12:28:00,1.75748,1.75752,1.75733,1.75752,9000000.0
2006-02-15 12:29:00,1.75757,1.75757,1.75738,1.75747,9000000.0
2006-02-15 12:30:00,1.75749,1.75749,1.7573,1.75741,7000000.0
2006-02-15 12:31:00,1.75748,1.75757,1.75741,1.75751,11000000.0
2006-02-15 12:32:00,1.75764,1.75773,1.75764,1.75766,7000000.0
2006-02-15 12:33:00,1.75742,1.75744,1.7573,1.7573,7000000.0
2006-02-15 12:34:00,1.75725,1.75741,1.75725,1.75738,7000000.0
2006-02-15 12:35:00,1.75749,1.75749,1.75708,1.75708,8000000.0
2006-02-15 12:36:00,1.75675,1.75689,1.75668,1.75685,8000000.0
2006-02-15 12:37:00,1.75667,1.75699,1.75667,1.75699,9000000.0
2006-02-15 12:38:00,1.75694,1.75757,1.75665,1.75757,8000000.0
2006-02-15 12:39:00,1.75775,1.75782,1.75768,1.75768,9000000.0
2006-02-15 12:40:00,1.75766,1.75772,1.75753,1.75762,7000000.0
2006-02-15 12:41:00,1.75773,1.75781,1.75765,1.75772,8000000.0
2006-02-15 12:42:00,1.75776,1.75781,1.7576,1.75773,9000000.0
2006-02-15 12:43:00,1.7577,1.7577,1.75742,1.75742,9000000.0
2006-02-15 12:44:00,1.75763,1.75768,1.75749,1.75768,8000000.0
2006-02-15 12:45:00,1.75799,1.75803,1.75767,1.7578,10000000.0
2006-02-15 12:46:00,1.75764,1.75776,1.75754,1.75763,9000000.0
2006-02-15 12:47:00,1.7577,1.75789,1.75764,1.75789,10000000.0
2006-02-15 12:48:00,1.75781,1.75821,1.75781,1.75815,11000000.0
2006-02-15 12:49:00,1.75806,1.75806,1.75767,1.75767,7000000.0
2006-02-15 12:50:00,1.75785,1.75818,1.75785,1.75818,7000000.0
2006-02-15 12:51:00,1.75822,1.75822,1.75796,1.75796,8000000.0
2006-02-15 12:52:00,1.75803,1.75823,1.75785,1.75814,11000000.0
2006-02-15 12:53:00,1.75818,1.75822,1.75815,1.75819,8000000.0
2006-02-15 12:54:00,1.7582,1.75827,1.75809,1.75809,7000000.0
2006-02-15 12:55:00,1.75817,1.75817,1.75762,1.75778,8000000.0
2006-02-15 12:56:00,1.75781,1.75786,1.75775,1.75784,7000000.0
2006-02-15 12:58:00,1.75796,1.75801,1.75759,1.75759,8000000.0
2006-02-15 12:59:00,1.75778,1.75785,1.75771,1.75784,7000000.0
2006-02-15 13:00:00,1.75783,1.75785,1.75775,1.7578,8000000.0
2006-02-15 13:01:00,1.75758,1.75784,1.75758,1.75784,8000000.0
2006-02-15 13:02:00,1.75793,1.75844,1.75793,1.75844,7000000.0
2006-02-15 13:03:00,1.75852,1.75857,1.75828,1.75834,8000000.0
2006-02-15 13:04:00,1.75818,1.75827,1.75817,1.75826,7000000.0
2006-02-15 13:05:00,1.75821,1.75821,1.75798,1.75817,8000000.0
2006-02-15 13:06:00,1.75827,1.75847,1.75825,1.75834,7000000.0
2006-02-15 13:07:00,1.75827,1.75827,1.75785,1.7579,7000000.0
2006-02-15 13:08:00,1.75788,1.75825,1.75788,1.75824,10000000.0
2006-02-15 13:10:00,1.75821,1.75822,1.75797,1.75797,9000000.0
2006-02-15 13:11:00,1.75817,1.75837,1.75801,1.75836,8000000.0
2006-02-15 13:12:00,1.75832,1.75873,1.75828,1.75873,8000000.0
2006-02-15 13:13:00,1.75869,1.75872,1.75853,1.75856,9000000.0
2006-02-15 13:14:00,1.75835,1.75848,1.75827,1.75848,7000000.0
2006-02-15 13:15:00,1.75857,1.75902,1.75857,1.75902,8000000.0
2006-02-15 13:16:00,1.75918,1.75923,1.75907,1.75916,8000000.0
2006-02-15 13:17:00,1.75907,1.75907,1.75877,1.75888,9000000.0
2006-02-15 13:18:00,1.75918,1.75975,1.75918,1.75975,10000000.0
2006-02-15 13:19:00,1.75968,1.75968,1.75954,1.75959,8000000.0
2006-02-15 13:20:00,1.7595,1.7595,1.75922,1.75945,8000000.0
2006-02-15 13:21:00,1.75951,1.75976,1.7594,1.75976,7000000.0
2006-02-15 13:22:00,1.7598,1.75983,1.75935,1.75945,11000000.0
2006-02-15 13:23:00,1.75917,1.75933,1.75912,1.75933,8000000.0
2006-02-15 13:24:00,1.75941,1.75947,1.75941,1.75947,7000000.0
2006-02-15 13:25:00,1.75939,1.75952,1.75936,1.75936,11000000.0
2006-02-15 13:26:00,1.75935,1.75935,1.75918,1.75925,10000000.0
2006-02-15 13:27:00,1.75915,1.75919,1.75889,1.75889,8000000.0
2006-02-15 13:28:00,1.75886,1.75893,1.75883,1.75892,21000000.0
2006-02-15 13:29:00,1.75884,1.75887,1.75881,1.75882,17000000.0
2006-02-15 13:30:00,1.75904,1.75905,1.75899,1.75899,7000000.0
2006-02-15 13:31:00,1.75883,1.75883,1.75868,1.75868,9000000.0
2006-02-15 13:32:00,1.75866,1.75871,1.75863,1.75863,14000000.0
2006-02-15 13:33:00,1.75889,1.75889,1.75872,1.75888,14000000.0
2006-02-15 13:36:00,1.75885,1.75885,1.75846,1.75861,24000000.0
2006-02-15 13:37:00,1.75869,1.75884,1.75869,1.75875,10000000.0
2006-02-15 13:38:00,1.75842,1.75867,1.75841,1.75843,18000000.0
2006-02-15 13:39:00,1.75836,1.75849,1.75824,1.75849,15000000.0
2006-02-15 13:40:00,1.75851,1.75859,1.75844,1.75859,29000000.0
2006-02-15 13:41:00,1.75858,1.75866,1.75852,1.75862,13000000.0
2006-02-15 13:43:00,1.75856,1.75856,1.7584,1.75844,10000000.0
2006-02-15 13:44:00,1.75874,1.75887,1.75859,1.75887,26000000.0
2006-02-15 13:45:00,1.7588,1.759,1.75875,1.759,22000000.0
2006-02-15 13:46:00,1.75907,1.75907,1.75886,1.75886,19000000.0
2006-02-15 13:47:00,1.75903,1.75911,1.75903,1.75905,17000000.0
2006-02-15 13:48:00,1.75893,1.75897,1.75875,1.75876,22000000.0
2006-02-15 13:49:00,1.75855,1.75877,1.75853,1.75877,24000000.0
2006-02-15 13:50:00,1.7587,1.75874,1.75858,1.75874,15000000.0
2006-02-15 13:51:00,1.75865,1.75872,1.75836,1.75872,22000000.0
2006-02-15 13:52:00,1.75875,1.7588,1.75857,1.75877,32000000.0
2006-02-15 13:53:00,1.75912,1.75948,1.75912,1.75937,28000000.0
2006-02-15 13:54:00,1.75952,1.75952,1.75944,1.75944,31000000.0
2006-02-15 13:55:00,1.75944,1.75945,1.75916,1.75916,20000000.0
2006-02-15 13:56:00,1.75916,1.75916,1.75858,1.75858,24000000.0
2006-02-15 13:57:00,1.75858,1.75864,1.75852,1.75864,34000000.0
2006-02-15 13:58:00,1.75905,1.75925,1.75903,1.75922,16000000.0
2006-02-15 13:59:00,1.75897,1.75897,1.75885,1.75886,30000000.0
2006-02-15 14:00:00,1.75879,1.75887,1.75873,1.75875,39000000.0
2006-02-15 14:01:00,1.75882,1.75892,1.75881,1.75892,30000000.0
2006-02-15 14:02:00,1.75911,1.75927,1.75911,1.75911,19000000.0
2006-02-15 14:04:00,1.75908,1.75914,1.75908,1.7591,33000000.0
2006-02-15 14:05:00,1.75886,1.75887,1.75818,1.75821,28000000.0
2006-02-15 14:06:00,1.75837,1.75864,1.75837,1.7586,31000000.0
2006-02-15 14:07:00,1.75855,1.75865,1.75848,1.7585,31000000.0
2006-02-15 14:08:00,1.75845,1.75847,1.75827,1.75837,27000000.0
2006-02-15 14:09:00,1.75836,1.75858,1.75836,1.7584,27000000.0
2006-02-15 14:10:00,1.75826,1.75844,1.75815,1.75815,24000000.0
2006-02-15 14:11:00,1.7581,1.75815,1.75803,1.7581,21000000.0
2006-02-15 14:12:00,1.75816,1.75822,1.7576,1.7576,22000000.0
2006-02-15 14:13:00,1.7576,1.75798,1.7576,1.75798,13000000.0
2006-02-15 14:14:00,1.75808,1.75815,1.75808,1.75815,21000000.0
2006-02-15 14:15:00,1.75817,1.75817,1.75781,1.75789,25000000.0
2006-02-15 14:16:00,1.75789,1.75812,1.75784,1.7579,26000000.0
2006-02-15 14:17:00,1.75815,1.75827,1.75813,1.75827,32000000.0
2006-02-15 14:18:00,1.75846,1.75846,1.75838,1.7584,27000000.0
2006-02-15 14:19:00,1.75838,1.75838,1.75814,1.75814,35000000.0
2006-02-15 14:21:00,1.75828,1.75843,1.75815,1.75843,39000000.0
2006-02-15 14:23:00,1.75823,1.75835,1.75799,1.75804,40000000.0
2006-02-15 14:24:00,1.75757,1.75757,1.75712,1.75736,10000000.0
2006-02-15 14:25:00,1.75754,1.75786,1.75754,1.75771,35000000.0
2006-02-15 14:26:00,1.75785,1.75794,1.75775,1.75793,18000000.0
2006-02-15 14:27:00,1.75772,1.75772,1.75668,1.75676,28000000.0
2006-02-15 14:28:00,1.75697,1.75706,1.75685,1.75706,21000000.0
2006-02-15 14:29:00,1.75705,1.75748,1.75705,1.75748,16000000.0
2006-02-15 14:30:00,1.75774,1.75778,1.75763,1.75767,25000000.0
2006-02-15 14:31:00,1.75742,1.75757,1.7574,1.75757,26000000.0
2006-02-15 14:32:00,1.75773,1.75785,1.75771,1.75779,32000000.0
2006-02-15 14:33:00,1.75771,1.75778,1.75771,1.75774,20000000.0
2006-02-15 14:34:00,1.7577,1.7577,1.75748,1.75748,25000000.0
2006-02-15 14:35:00,1.75742,1.75755,1.75742,1.75751,23000000.0
2006-02-15 14:36:00,1.75749,1.75759,1.75749,1.75757,11000000.0
2006-02-15 14:37:00,1.75775,1.7579,1.75775,1.7579,41000000.0
2006-02-15 14:38:00,1.75792,1.75792,1.75773,1.75785,54000000.0
2006-02-15 14:39:00,1.75782,1.75802,1.75767,1.75802,36000000.0
2006-02-15 14:40:00,1.75812,1.75812,1.75786,1.75788,36000000.0
2006-02-15 14:41:00,1.75788,1.75795,1.75788,1.75788,41000000.0
2006-02-15 14:42:00,1.75788,1.75788,1.75771,1.75771,19000000.0
2006-02-15 14:43:00,1.75772,1.75792,1.75771,1.75771,20000000.0
2006-02-15 14:44:00,1.75763,1.75763,1.75753,1.75753,25000000.0
2006-02-15 14:45:00,1.75747,1.75749,1.75731,1.75731,33000000.0
2006-02-15 14:46:00,1.75716,1.75736,1.75716,1.75736,11000000.0
2006-02-15 14:47:00,1.75742,1.75748,1.75741,1.75748,7000000.0
2006-02-15 14:48:00,1.75748,1.75748,1.75706,1.75706,21000000.0
2006-02-15 14:49:00,1.75677,1.75686,1.75662,1.75672,32000000.0
2006-02-15 14:50:00,1.75649,1.75663,1.75649,1.75659,33000000.0
2006-02-15 14:51:00,1.75668,1.75685,1.75668,1.75679,37000000.0
2006-02-15 14:52:00,1.75661,1.75669,1.75656,1.75669,17000000.0
2006-02-15 14:53:00,1.75672,1.75694,1.75671,1.75691,22000000.0
2006-02-15 14:54:00,1.75684,1.75704,1.75684,1.75702,17000000.0
2006-02-15 14:56:00,1.75686,1.75701,1.75676,1.75676,21000000.0
2006-02-15 14:57:00,1.75655,1.75662,1.75644,1.75662,12000000.0
2006-02-15 14:58:00,1.75649,1.75684,1.75649,1.75652,31000000.0
2006-02-15 14:59:00,1.75668,1.75678,1.75665,1.75667,20000000.0
2006-02-15 15:00:00,1.75673,1.75677,1.75669,1.75677,32000000.0
2006-02-15 15:01:00,1.75686,1.75686,1.7564,1.75653,14000000.0
2006-02-15 15:02:00,1.75651,1.75676,1.75642,1.75649,26000000.0
2006-02-15 15:03:00,1.75667,1.75679,1.75667,1.75667,30000000.0
2006-02-15 15:04:00,1.75676,1.75703,1.7566,1.75692,29000000.0
2006-02-15 15:05:00,1.75681,1.75695,1.75681,1.75685,28000000.0
2006-02-15 15:06:00,1.75681,1.75683,1.75673,1.7568,16000000.0
2006-02-15 15:07:00,1.75683,1.75687,1.75677,1.75677,26000000.0
2006-02-15 15:08:00,1.75676,1.75688,1.75676,1.75683,25000000.0
2006-02-15 15:10:00,1.75665,1.75686,1.75665,1.75674,36000000.0
2006-02-15 15:11:00,1.75676,1.75701,1.75676,1.757,27000000.0
2006-02-15 15:12:00,1.75702,1.75706,1.75694,1.75695,26000000.0
2006-02-15 15:13:00,1.75692,1.75696,1.75686,1.75687,41000000.0
2006-02-15 15:14:00,1.75684,1.75684,1.75651,1.75651,30000000.0
2006-02-15 15:15:00,1.75662,1.75667,1.75656,1.75664,21000000.0
2006-02-15 15:16:00,1.75657,1.75661,1.75651,1.75661,9000000.0
2006-02-15 15:17:00,1.75665,1.75692,1.75662,1.75673,26000000.0
2006-02-15 15:18:00,1.75663,1.75663,1.75657,1.75658,10000000.0
2006-02-15 15:19:00,1.75667,1.75676,1.75666,1.75676,16000000.0
2006-02-15 15:20:00,1.75671,1.75672,1.75654,1.75654,20000000.0
2006-02-15 15:21:00,1.75635,1.75639,1.75633,1.75639,12000000.0
2006-02-15 15:22:00,1.75634,1.75634,1.7559,1.7559,22000000.0
2006-02-15 15:23:00,1.75603,1.75608,1.75597,1.75608,36000000.0
2006-02-15 15:24:00,1.75602,1.75602,1.75587,1.75597,8000000.0
2006-02-15 15:25:00,1.75596,1.75613,1.75596,1.75601,14000000.0
2006-02-15 15:26:00,1.75623,1.7563,1.75605,1.7563,40000000.0
2006-02-15 15:27:00,1.75642,1.75658,1.75642,1.75658,32000000.0
2006-02-15 15:29:00,1.75654,1.75654,1.75467,1.75644,47000000.0
2006-02-15 15:30:00,1.75425,1.75609,1.75338,1.75609,71000000.0
2006-02-15 15:31:00,1.75674,1.75695,1.75674,1.75676,58000000.0
2006-02-15 15:32:00,1.75671,1.75687,1.75665,1.75672,25000000.0
2006-02-15 15:33:00,1.75672,1.75693,1.75672,1.75688,32000000.0
2006-02-15 15:34:00,1.75657,1.75703,1.75657,1.757,22000000.0
2006-02-15 15:35:00,1.75707,1.75735,1.75696,1.75735,30000000.0
2006-02-15 15:36:00,1.75746,1.75746,1.75738,1.75746,23000000.0
2006-02-15 15:37:00,1.75757,1.75762,1.75753,1.75762,24000000.0
2006-02-15 15:38:00,1.75775,1.75775,1.75628,1.75628,61000000.0
2006-02-15 15:39:00,1.7554,1.75578,1.7554,1.75575,40000000.0
2006-02-15 15:40:00,1.75568,1.75585,1.75564,1.75564,37000000.0
2006-02-15 15:41:00,1.7555,1.7555,1.75509,1.75519,43000000.0
2006-02-15 15:42:00,1.75528,1.75549,1.75521,1.75525,41000000.0
2006-02-15 15:43:00,1.75532,1.75577,1.75532,1.75577,30000000.0
2006-02-15 15:44:00,1.75572,1.7559,1.75567,1.7559,29000000.0
2006-02-15 15:45:00,1.75621,1.75639,1.75615,1.75639,36000000.0
2006-02-15 15:46:00,1.75634,1.75655,1.75617,1.75655,24000000.0
2006-02-15 15:47:00,1.75663,1.75666,1.75644,1.75644,31000000.0
2006-02-15 15:48:00,1.75622,1.7563,1.75603,1.75616,33000000.0
2006-02-15 15:49:00,1.75608,1.75608,1.75579,1.75583,25000000.0
2006-02-15 15:50:00,1.75572,1.75572,1.75543,1.75543,11000000.0
2006-02-15 15:51:00,1.75525,1.75531,1.7551,1.75515,37000000.0
2006-02-15 15:52:00,1.75522,1.75547,1.75522,1.75523,23000000.0
2006-02-15 15:53:00,1.75541,1.75545,1.75535,1.75545,15000000.0
2006-02-15 15:54:00,1.7554,1.75558,1.75534,1.75555,26000000.0
2006-02-15 15:55:00,1.75532,1.75554,1.75532,1.75546,33000000.0
2006-02-15 15:56:00,1.75544,1.75558,1.75544,1.75549,6000000.0
2006-02-15 15:57:00,1.7553,1.75549,1.7553,1.75549,34000000.0
2006-02-15 15:58:00,1.75543,1.75557,1.75539,1.75539,24000000.0
2006-02-15 15:59:00,1.75556,1.75568,1.75543,1.75543,23000000.0
2006-02-15 16:00:00,1.7569,1.7574,1.75647,1.75671,51000000.0
2006-02-15 16:01:00,1.75631,1.75698,1.75631,1.75655,31000000.0
2006-02-15 16:02:00,1.75611,1.75615,1.75587,1.75587,29000000.0
2006-02-15 16:03:00,1.75603,1.75696,1.75594,1.75696,51000000.0
2006-02-15 16:04:00,1.75677,1.75677,1.75589,1.75589,38000000.0
2006-02-15 16:05:00,1.75575,1.75623,1.75557,1.75623,37000000.0
2006-02-15 16:06:00,1.7563,1.7563,1.75603,1.75613,33000000.0
2006-02-15 16:07:00,1.75605,1.75616,1.75592,1.75606,37000000.0
2006-02-15 16:08:00,1.75632,1.75687,1.75632,1.75687,37000000.0
2006-02-15 16:09:00,1.75682,1.75732,1.75682,1.75732,44000000.0
2006-02-15 16:10:00,1.75715,1.75715,1.75658,1.75658,41000000.0
2006-02-15 16:11:00,1.7568,1.75695,1.75641,1.75644,27000000.0
2006-02-15 16:12:00,1.75636,1.7567,1.75636,1.75653,22000000.0
2006-02-15 16:13:00,1.75643,1.75672,1.7564,1.75641,38000000.0
2006-02-15 16:14:00,1.75619,1.75619,1.75568,1.75568,41000000.0
2006-02-15 16:15:00,1.75612,1.75612,1.75576,1.75606,42000000.0
2006-02-15 16:16:00,1.75602,1.75615,1.75582,1.75589,45000000.0
2006-02-15 16:17:00,1.75598,1.75605,1.75589,1.75595,22000000.0
2006-02-15 16:18:00,1.7561,1.7562,1.75608,1.75619,49000000.0
2006-02-15 16:19:00,1.75604,1.75615,1.75592,1.75592,27000000.0
2006-02-15 16:20:00,1.75557,1.75632,1.75557,1.75632,52000000.0
2006-02-15 16:21:00,1.75645,1.75671,1.75645,1.75657,37000000.0
2006-02-15 16:22:00,1.75663,1.75663,1.75605,1.75617,50000000.0
2006-02-15 16:23:00,1.7562,1.75626,1.7559,1.75606,48000000.0
2006-02-15 16:24:00,1.7562,1.75626,1.75619,1.75626,44000000.0
2006-02-15 16:25:00,1.75657,1.75671,1.75628,1.75628,28000000.0
2006-02-15 16:26:00,1.75641,1.75655,1.75641,1.75655,41000000.0
2006-02-15 16:27:00,1.75632,1.75632,1.75608,1.75608,46000000.0
2006-02-15 16:28:00,1.75586,1.75598,1.75573,1.75598,34000000.0
2006-02-15 16:29:00,1.756,1.75609,1.756,1.75609,24000000.0
2006-02-15 16:30:00,1.75649,1.75653,1.75631,1.75632,43000000.0
2006-02-15 16:31:00,1.75582,1.75589,1.75569,1.75578,36000000.0
2006-02-15 16:32:00,1.7556,1.75578,1.75556,1.7556,34000000.0
2006-02-15 16:33:00,1.75563,1.75577,1.75559,1.75559,41000000.0
2006-02-15 16:34:00,1.75588,1.75616,1.75588,1.75595,29000000.0
2006-02-15 16:35:00,1.75601,1.75617,1.75582,1.75617,53000000.0
2006-02-15 16:36:00,1.75602,1.75614,1.75567,1.75588,43000000.0
2006-02-15 16:37:00,1.75619,1.75652,1.75619,1.75652,56000000.0
2006-02-15 16:38:00,1.75606,1.75613,1.75565,1.75613,34000000.0
2006-02-15 16:39:00,1.7565,1.75667,1.75647,1.75667,43000000.0
2006-02-15 16:40:00,1.75673,1.75686,1.75609,1.75618,63000000.0
2006-02-15 16:41:00,1.75602,1.75641,1.75594,1.75594,44000000.0
2006-02-15 16:42:00,1.75557,1.75643,1.75557,1.75643,57000000.0
2006-02-15 16:43:00,1.75668,1.75678,1.75642,1.75656,20000000.0
2006-02-15 16:44:00,1.75659,1.75686,1.75632,1.75632,34000000.0
2006-02-15 16:45:00,1.75638,1.75653,1.75631,1.75645,41000000.0
2006-02-15 16:46:00,1.75664,1.7568,1.75653,1.75675,59000000.0
2006-02-15 16:47:00,1.75717,1.75731,1.75705,1.75709,55000000.0
2006-02-15 16:48:00,1.75754,1.75775,1.75752,1.75762,46000000.0
2006-02-15 16:49:00,1.75756,1.75756,1.75737,1.75737,35000000.0
2006-02-15 16:50:00,1.75727,1.7573,1.75706,1.75719,45000000.0
2006-02-15 16:51:00,1.75704,1.7575,1.757,1.75742,30000000.0
2006-02-15 16:52:00,1.75783,1.75783,1.75768,1.75768,30000000.0
2006-02-15 16:53:00,1.75776,1.75841,1.75776,1.75841,19000000.0
2006-02-15 16:54:00,1.75855,1.75869,1.75852,1.7586,18000000.0
2006-02-15 16:56:00,1.75819,1.75819,1.7578,1.7581,37000000.0
2006-02-15 16:57:00,1.75822,1.75822,1.75769,1.75784,17000000.0
2006-02-15 16:58:00,1.75782,1.75782,1.75764,1.7578,45000000.0
2006-02-15 16:59:00,1.75809,1.75846,1.75796,1.75801,39000000.0
2006-02-15 17:00:00,1.75759,1.75759,1.75695,1.75695,47000000.0
2006-02-15 17:01:00,1.75605,1.75742,1.75599,1.75736,26000000.0
2006-02-15 17:02:00,1.75626,1.75712,1.75577,1.75674,33000000.0
2006-02-15 17:03:00,1.75743,1.75783,1.75743,1.75783,33000000.0
2006-02-15 17:04:00,1.75758,1.75779,1.75751,1.75779,37000000.0
2006-02-15 17:05:00,1.75793,1.75819,1.7577,1.7577,35000000.0
2006-02-15 17:06:00,1.75736,1.75856,1.75736,1.75847,46000000.0
2006-02-15 17:07:00,1.75884,1.75921,1.75884,1.75908,33000000.0
2006-02-15 17:08:00,1.75946,1.75946,1.75869,1.75898,45000000.0
2006-02-15 17:09:00,1.75849,1.75849,1.7579,1.7579,47000000.0
2006-02-15 17:10:00,1.75756,1.75756,1.75715,1.75715,6000000.0
2006-02-15 17:11:00,1.75733,1.75774,1.75733,1.75774,44000000.0
2006-02-15 17:12:00,1.75774,1.75814,1.75774,1.75794,23000000.0
2006-02-15 17:13:00,1.75777,1.75783,1.75734,1.75783,35000000.0
2006-02-15 17:14:00,1.75839,1.75874,1.75827,1.75853,27000000.0
2006-02-15 17:15:00,1.75813,1.75813,1.75786,1.75787,26000000.0
2006-02-15 17:16:00,1.75768,1.7577,1.75747,1.75747,27000000.0
2006-02-15 17:17:00,1.75762,1.75793,1.75752,1.75793,38000000.0
2006-02-15 17:18:00,1.75822,1.75834,1.75804,1.75815,29000000.0
2006-02-15 17:19:00,1.75736,1.75838,1.75736,1.75797,19000000.0
2006-02-15 17:20:00,1.75759,1.75759,1.75661,1.75683,29000000.0
2006-02-15 17:21:00,1.75685,1.75722,1.75674,1.75722,26000000.0
2006-02-15 17:22:00,1.75756,1.75756,1.7571,1.7571,30000000.0
2006-02-15 17:23:00,1.75696,1.75734,1.75685,1.75724,32000000.0
2006-02-15 17:24:00,1.75687,1.75717,1.75654,1.75654,23000000.0
2006-02-15 17:25:00,1.75668,1.75706,1.75668,1.75677,20000000.0
2006-02-15 17:26:00,1.75616,1.75619,1.75571,1.75588,18000000.0
2006-02-15 17:27:00,1.75631,1.75668,1.75625,1.75668,44000000.0
2006-02-15 17:28:00,1.75737,1.75737,1.75614,1.75631,39000000.0
2006-02-15 17:29:00,1.75679,1.75701,1.75678,1.7569,36000000.0
2006-02-15 17:30:00,1.75623,1.75658,1.75623,1.75658,61000000.0
2006-02-15 17:31:00,1.75662,1.75699,1.75645,1.75645,62000000.0
2006-02-15 17:32:00,1.75663,1.75694,1.75663,1.75694,54000000.0
2006-02-15 17:33:00,1.75715,1.75715,1.75676,1.7569,64000000.0
2006-02-15 17:34:00,1.75725,1.7573,1.75698,1.75698,60000000.0
2006-02-15 17:35:00,1.75676,1.75707,1.75651,1.75663,43000000.0
2006-02-15 17:36:00,1.75627,1.75627,1.75567,1.75567,58000000.0
2006-02-15 17:37:00,1.75569,1.75574,1.75523,1.75533,47000000.0
2006-02-15 17:38:00,1.75515,1.75553,1.75515,1.75553,44000000.0
2006-02-15 17:39:00,1.7557,1.75579,1.75566,1.75573,41000000.0
2006-02-15 17:40:00,1.75595,1.75623,1.75553,1.75623,59000000.0
2006-02-15 17:41:00,1.7562,1.75621,1.75571,1.75621,50000000.0
2006-02-15 17:42:00,1.75616,1.75616,1.75577,1.75588,37000000.0
2006-02-15 17:43:00,1.75547,1.75547,1.75513,1.75513,33000000.0
2006-02-15 17:44:00,1.75504,1.75504,1.75449,1.75449,46000000.0
2006-02-15 17:45:00,1.75456,1.75461,1.7536,1.7536,49000000.0
2006-02-15 17:46:00,1.75341,1.75389,1.75339,1.75339,56000000.0
2006-02-15 17:47:00,1.75357,1.75385,1.75356,1.75385,65000000.0
2006-02-15 17:48:00,1.75439,1.75493,1.75424,1.75493,61000000.0
2006-02-15 17:49:00,1.7549,1.75518,1.75484,1.75499,72000000.0
2006-02-15 17:50:00,1.75529,1.75529,1.75478,1.75498,53000000.0
2006-02-15 17:51:00,1.75521,1.75544,1.7552,1.75544,54000000.0
2006-02-15 17:52:00,1.75575,1.75587,1.75575,1.75583,51000000.0
2006-02-15 17:53:00,1.75546,1.7556,1.75543,1.75553,42000000.0
2006-02-15 17:54:00,1.75559,1.75563,1.75541,1.75563,32000000.0
2006-02-15 17:55:00,1.75572,1.75605,1.75572,1.75605,32000000.0
2006-02-15 17:56:00,1.75613,1.75673,1.75613,1.75636,47000000.0
2006-02-15 17:57:00,1.75646,1.75661,1.75639,1.75659,34000000.0
2006-02-15 17:58:00,1.75653,1.75653,1.75637,1.75651,44000000.0
2006-02-15 17:59:00,1.75649,1.75649,1.75619,1.75648,39000000.0
2006-02-15 18:00:00,1.75687,1.75687,1.75614,1.75619,32000000.0
2006-02-15 18:01:00,1.75625,1.75673,1.75625,1.75673,52000000.0
2006-02-15 18:02:00,1.75687,1.75698,1.75685,1.75698,30000000.0
2006-02-15 18:03:00,1.75688,1.75705,1.75674,1.75679,38000000.0
2006-02-15 18:04:00,1.75687,1.75704,1.75687,1.75704,38000000.0
2006-02-15 18:05:00,1.75695,1.75703,1.75661,1.75672,36000000.0
2006-02-15 18:06:00,1.75705,1.75705,1.75668,1.75668,32000000.0
2006-02-15 18:07:00,1.75678,1.75697,1.75678,1.75697,38000000.0
2006-02-15 18:08:00,1.75705,1.75739,1.75705,1.75739,56000000.0
2006-02-15 18:09:00,1.75729,1.75736,1.75718,1.75735,34000000.0
2006-02-15 18:10:00,1.75734,1.75734,1.75678,1.75678,26000000.0
2006-02-15 18:11:00,1.75666,1.75666,1.75656,1.75656,34000000.0
2006-02-15 18:12:00,1.75629,1.75631,1.75621,1.75621,24000000.0
2006-02-15 18:13:00,1.75614,1.75629,1.75604,1.75629,30000000.0
2006-02-15 18:14:00,1.75652,1.75697,1.75618,1.75697,22000000.0
2006-02-15 18:15:00,1.75709,1.75746,1.75709,1.75746,21000000.0
2006-02-15 18:16:00,1.75738,1.75741,1.75713,1.75713,66000000.0
2006-02-15 18:17:00,1.75684,1.75684,1.75635,1.75635,60000000.0
2006-02-15 18:18:00,1.75662,1.75728,1.75662,1.75728,33000000.0
2006-02-15 18:19:00,1.75751,1.75756,1.75738,1.75753,46000000.0
2006-02-15 18:20:00,1.75745,1.75745,1.75714,1.75714,61000000.0
2006-02-15 18:21:00,1.75722,1.75725,1.75675,1.75675,37000000.0
2006-02-15 18:22:00,1.75652,1.75777,1.75652,1.75777,49000000.0
2006-02-15 18:23:00,1.75733,1.75733,1.75651,1.75651,34000000.0
2006-02-15 18:24:00,1.75615,1.75686,1.75615,1.75686,47000000.0
2006-02-15 18:25:00,1.75672,1.75707,1.75627,1.75627,31000000.0
2006-02-15 18:26:00,1.7567,1.75787,1.7567,1.75787,43000000.0
2006-02-15 18:27:00,1.75771,1.75792,1.75771,1.75792,35000000.0
2006-02-15 18:28:00,1.75809,1.75809,1.75776,1.75776,18000000.0
2006-02-15 18:29:00,1.75784,1.75797,1.75769,1.75797,24000000.0
2006-02-15 18:30:00,1.75774,1.75774,1.75746,1.75746,32000000.0
2006-02-15 18:31:00,1.75731,1.7574,1.75722,1.75738,46000000.0
2006-02-15 18:32:00,1.75757,1.75773,1.75734,1.75734,55000000.0
2006-02-15 18:33:00,1.75729,1.75767,1.75729,1.75767,29000000.0
2006-02-15 18:34:00,1.75779,1.75779,1.75709,1.75709,32000000.0
2006-02-15 18:35:00,1.75689,1.75703,1.75684,1.75702,47000000.0
2006-02-15 18:36:00,1.75738,1.75744,1.75719,1.75723,65000000.0
2006-02-15 18:37:00,1.7568,1.757,1.75667,1.75684,63000000.0
2006-02-15 18:38:00,1.75702,1.75715,1.75696,1.75696,61000000.0
2006-02-15 18:39:00,1.75697,1.75737,1.75697,1.75729,37000000.0
2006-02-15 18:40:00,1.75732,1.75739,1.75713,1.75726,52000000.0
2006-02-15 18:41:00,1.75724,1.75731,1.75706,1.75727,68000000.0
2006-02-15 18:42:00,1.75736,1.75752,1.75736,1.75751,40000000.0
2006-02-15 18:43:00,1.75746,1.75753,1.75739,1.75745,39000000.0
2006-02-15 18:44:00,1.75779,1.75831,1.75767,1.7581,33000000.0
2006-02-15 18:45:00,1.75865,1.75865,1.75836,1.75836,57000000.0
2006-02-15 18:46:00,1.75839,1.75868,1.75834,1.75868,61000000.0
2006-02-15 18:47:00,1.75866,1.75918,1.75866,1.75918,41000000.0
2006-02-15 18:48:00,1.75892,1.75892,1.75845,1.75845,26000000.0
2006-02-15 18:49:00,1.75804,1.75824,1.75781,1.75796,31000000.0
2006-02-15 18:50:00,1.75793,1.75794,1.75768,1.75774,37000000.0
2006-02-15 18:51:00,1.75735,1.75735,1.75696,1.75717,17000000.0
2006-02-15 18:52:00,1.75716,1.75716,1.75687,1.75705,33000000.0
2006-02-15 18:53:00,1.75696,1.75696,1.75657,1.75666,31000000.0
2006-02-15 18:54:00,1.75716,1.75787,1.75716,1.75787,11000000.0
2006-02-15 18:55:00,1.75741,1.75763,1.75698,1.75702,22000000.0
2006-02-15 18:56:00,1.75646,1.75708,1.75646,1.75708,16000000.0
2006-02-15 18:57:00,1.7569,1.75696,1.75678,1.75678,15000000.0
2006-02-15 18:58:00,1.75691,1.75715,1.75691,1.75704,19000000.0
2006-02-15 18:59:00,1.75704,1.75769,1.75704,1.75769,26000000.0
2006-02-15 19:00:00,1.75724,1.75725,1.75687,1.75687,12000000.0
2006-02-15 19:01:00,1.7567,1.75697,1.7567,1.75677,18000000.0
2006-02-15 19:02:00,1.75696,1.75735,1.75692,1.75735,23000000.0
2006-02-15 19:03:00,1.75783,1.75783,1.75733,1.75733,21000000.0
2006-02-15 19:04:00,1.7577,1.75816,1.7577,1.75776,55000000.0
2006-02-15 19:05:00,1.75761,1.75761,1.75702,1.75759,42000000.0
2006-02-15 19:06:00,1.75788,1.75795,1.75704,1.75741,63000000.0
2006-02-15 19:07:00,1.75762,1.75821,1.75762,1.75821,39000000.0
2006-02-15 19:08:00,1.75834,1.75834,1.758,1.75808,32000000.0
2006-02-15 19:09:00,1.75775,1.75791,1.7574,1.75744,56000000.0
2006-02-15 19:10:00,1.75748,1.75776,1.75748,1.75766,27000000.0
2006-02-15 19:11:00,1.75773,1.75784,1.75748,1.75752,36000000.0
2006-02-15 19:12:00,1.75725,1.75781,1.75725,1.75781,25000000.0
2006-02-15 19:13:00,1.75777,1.75777,1.75733,1.75764,23000000.0
2006-02-15 19:14:00,1.75772,1.75818,1.75772,1.75818,37000000.0
2006-02-15 19:15:00,1.75777,1.75785,1.75746,1.75785,17000000.0
2006-02-15 19:16:00,1.75793,1.75794,1.75788,1.75788,23000000.0
2006-02-15 19:17:00,1.75771,1.75771,1.75758,1.75758,17000000.0
2006-02-15 19:18:00,1.75751,1.75757,1.75738,1.75755,30000000.0
2006-02-15 19:19:00,1.75745,1.75758,1.75745,1.75755,36000000.0
2006-02-15 19:20:00,1.75736,1.7585,1.75736,1.7585,23000000.0
2006-02-15 19:21:00,1.75801,1.75822,1.758,1.75822,21000000.0
2006-02-15 19:22:00,1.75818,1.75823,1.75797,1.7581,25000000.0
2006-02-15 19:23:00,1.75808,1.75808,1.75773,1.75787,12000000.0
2006-02-15 19:24:00,1.75823,1.75859,1.75816,1.75822,39000000.0
2006-02-15 19:25:00,1.75818,1.75841,1.75809,1.75829,49000000.0
2006-02-15 19:26:00,1.75823,1.75864,1.75816,1.75864,48000000.0
2006-02-15 19:27:00,1.75858,1.75858,1.75817,1.75817,51000000.0
2006-02-15 19:28:00,1.75832,1.75884,1.75832,1.75884,40000000.0
2006-02-15 19:29:00,1.75909,1.75909,1.75854,1.75896,28000000.0
2006-02-15 19:30:00,1.75918,1.75918,1.75855,1.75856,32000000.0
2006-02-15 19:31:00,1.75836,1.75867,1.75836,1.75859,28000000.0
2006-02-15 19:32:00,1.75855,1.75873,1.75823,1.75823,31000000.0
2006-02-15 19:33:00,1.75826,1.75911,1.75826,1.75911,14000000.0
2006-02-15 19:34:00,1.75942,1.75942,1.75905,1.75922,49000000.0
2006-02-15 19:35:00,1.7593,1.75972,1.7593,1.75966,28000000.0
2006-02-15 19:36:00,1.75964,1.75979,1.75964,1.75979,16000000.0
2006-02-15 19:37:00,1.75986,1.75992,1.75965,1.75965,26000000.0
2006-02-15 19:38:00,1.75981,1.7604,1.75968,1.7604,8000000.0
2006-02-15 19:39:00,1.76076,1.76076,1.76041,1.76047,13000000.0
2006-02-15 19:40:00,1.76105,1.76182,1.76105,1.76169,16000000.0
2006-02-15 19:41:00,1.76183,1.76188,1.76171,1.76188,17000000.0
2006-02-15 19:42:00,1.76174,1.76187,1.76163,1.76166,19000000.0
2006-02-15 19:43:00,1.76209,1.76248,1.762,1.762,21000000.0
2006-02-15 19:44:00,1.76217,1.76217,1.76189,1.76189,21000000.0
2006-02-15 19:45:00,1.76165,1.76198,1.76156,1.76159,33000000.0
2006-02-15 19:46:00,1.76148,1.7617,1.76127,1.76137,18000000.0
2006-02-15 19:47:00,1.76164,1.7617,1.76157,1.76157,22000000.0
2006-02-15 19:48:00,1.76143,1.76143,1.76105,1.76121,18000000.0
2006-02-15 19:50:00,1.76152,1.76158,1.76136,1.76136,23000000.0
2006-02-15 19:51:00,1.76134,1.7615,1.75961,1.76133,7000000.0
2006-02-15 19:52:00,1.76117,1.76126,1.76105,1.76105,15000000.0
2006-02-15 19:53:00,1.76075,1.76075,1.76033,1.76034,21000000.0
2006-02-15 19:54:00,1.76059,1.76075,1.76059,1.7606,9000000.0
2006-02-15 19:55:00,1.76063,1.76079,1.76051,1.76078,30000000.0
2006-02-15 19:56:00,1.7608,1.7608,1.76067,1.7607,20000000.0
2006-02-15 19:57:00,1.76038,1.7606,1.76032,1.76034,12000000.0
2006-02-15 19:58:00,1.76039,1.76127,1.76039,1.76127,13000000.0
2006-02-15 19:59:00,1.76157,1.76168,1.76151,1.76151,31000000.0
2006-02-15 20:00:00,1.76135,1.76144,1.76133,1.76142,23000000.0
2006-02-15 20:01:00,1.76135,1.76135,1.76115,1.76115,13000000.0
2006-02-15 20:02:00,1.76101,1.76102,1.76076,1.76098,20000000.0
2006-02-15 20:03:00,1.76105,1.76111,1.76084,1.76084,18000000.0
2006-02-15 20:04:00,1.76066,1.76079,1.76041,1.76041,27000000.0
2006-02-15 20:05:00,1.76047,1.76066,1.76047,1.76055,23000000.0
2006-02-15 20:06:00,1.76058,1.76062,1.76049,1.76061,13000000.0
2006-02-15 20:07:00,1.76066,1.76082,1.76052,1.76052,29000000.0
2006-02-15 20:08:00,1.76043,1.76073,1.76043,1.76073,15000000.0
2006-02-15 20:09:00,1.76078,1.76088,1.76073,1.76073,17000000.0
2006-02-15 20:10:00,1.76068,1.76078,1.76053,1.76077,8000000.0
2006-02-15 20:11:00,1.76065,1.76072,1.76051,1.76065,10000000.0
2006-02-15 20:12:00,1.76056,1.76064,1.76052,1.76061,15000000.0
2006-02-15 20:13:00,1.76063,1.76068,1.7604,1.76066,17000000.0
2006-02-15 20:14:00,1.76064,1.76127,1.76064,1.76127,15000000.0
2006-02-15 20:15:00,1.76139,1.76139,1.76115,1.76117,10000000.0
2006-02-15 20:16:00,1.76105,1.76107,1.76077,1.76091,22000000.0
2006-02-15 20:18:00,1.76073,1.76076,1.76045,1.76045,24000000.0
2006-02-15 20:19:00,1.76046,1.7606,1.76046,1.76052,9000000.0
2006-02-15 20:20:00,1.76048,1.76054,1.7602,1.76021,14000000.0
2006-02-15 20:21:00,1.76003,1.76003,1.75979,1.7598,7000000.0
2006-02-15 20:22:00,1.76014,1.76026,1.76014,1.76026,12000000.0
2006-02-15 20:23:00,1.76045,1.76057,1.76045,1.76055,8000000.0
2006-02-15 20:25:00,1.76022,1.7603,1.76014,1.76014,16000000.0
2006-02-15 20:26:00,1.76038,1.76056,1.76033,1.76055,22000000.0
2006-02-15 20:29:00,1.76049,1.76073,1.76048,1.76058,20000000.0
2006-02-15 20:30:00,1.76069,1.76078,1.76056,1.76061,27000000.0
2006-02-15 20:31:00,1.76077,1.76092,1.76077,1.76092,4000000.0
2006-02-15 20:32:00,1.76092,1.76098,1.76085,1.76087,20000000.0
2006-02-15 20:33:00,1.76096,1.76101,1.76083,1.76101,14000000.0
2006-02-15 20:34:00,1.761,1.76112,1.76099,1.76107,28000000.0
2006-02-15 20:35:00,1.76103,1.76111,1.76098,1.76101,23000000.0
2006-02-15 20:36:00,1.76104,1.76109,1.76101,1.76109,11000000.0
2006-02-15 20:37:00,1.76107,1.76108,1.76099,1.761,7000000.0
2006-02-15 20:38:00,1.76094,1.76096,1.7608,1.76089,10000000.0
2006-02-15 20:39:00,1.76078,1.76081,1.76066,1.76066,9000000.0
2006-02-15 20:40:00,1.76063,1.76063,1.76048,1.76048,8000000.0
2006-02-15 20:41:00,1.76049,1.76051,1.76042,1.76049,8000000.0
2006-02-15 20:42:00,1.7604,1.76046,1.76023,1.76023,15000000.0
2006-02-15 20:43:00,1.76033,1.76061,1.76033,1.76061,12000000.0
2006-02-15 20:44:00,1.76089,1.76108,1.76085,1.76108,7000000.0
2006-02-15 20:45:00,1.76082,1.76082,1.76056,1.76063,12000000.0
2006-02-15 20:46:00,1.76059,1.76068,1.76058,1.76059,9000000.0
2006-02-15 20:47:00,1.76041,1.76041,1.76013,1.76024,11000000.0
2006-02-15 20:48:00,1.76032,1.76041,1.76021,1.76028,11000000.0
2006-02-15 20:49:00,1.7604,1.7604,1.76032,1.76032,18000000.0
2006-02-15 20:50:00,1.7603,1.76046,1.7603,1.76046,7000000.0
2006-02-15 20:51:00,1.76053,1.7606,1.76052,1.7606,18000000.0
2006-02-15 20:52:00,1.76064,1.76071,1.76064,1.76065,15000000.0
2006-02-15 20:53:00,1.76066,1.76072,1.76064,1.76069,8000000.0
2006-02-15 20:54:00,1.76056,1.76075,1.76056,1.76075,10000000.0
2006-02-15 20:55:00,1.76072,1.76086,1.76072,1.76086,5000000.0
2006-02-15 20:56:00,1.76095,1.76098,1.76092,1.76098,8000000.0
2006-02-15 20:57:00,1.76093,1.76105,1.76092,1.76105,18000000.0
2006-02-15 20:58:00,1.76083,1.76083,1.76053,1.76053,14000000.0
2006-02-15 20:59:00,1.76052,1.76055,1.76039,1.76053,8000000.0
2006-02-15 21:00:00,1.7607,1.7607,1.76059,1.76066,7000000.0
2006-02-15 21:01:00,1.76077,1.76077,1.76066,1.76066,16000000.0
2006-02-15 21:02:00,1.76057,1.76068,1.76046,1.76056,8000000.0
2006-02-15 21:04:00,1.76049,1.76057,1.76049,1.76052,8000000.0
2006-02-15 21:05:00,1.76047,1.76047,1.76031,1.76033,11000000.0
2006-02-15 21:06:00,1.76031,1.76037,1.76026,1.76031,8000000.0
2006-02-15 21:07:00,1.76026,1.76034,1.76018,1.76024,7000000.0
2006-02-15 21:08:00,1.76031,1.76035,1.76028,1.76033,11000000.0
2006-02-15 21:09:00,1.76034,1.76042,1.76034,1.76042,9000000.0
2006-02-15 21:10:00,1.76048,1.76048,1.76034,1.76038,10000000.0
2006-02-15 21:13:00,1.76021,1.76032,1.76021,1.76032,8000000.0
2006-02-15 21:16:00,1.76036,1.7604,1.76031,1.76031,9000000.0
2006-02-15 21:17:00,1.76035,1.76045,1.7603,1.76038,7000000.0
2006-02-15 21:18:00,1.76029,1.76045,1.76029,1.76045,7000000.0
2006-02-15 21:19:00,1.7604,1.76045,1.76028,1.76029,8000000.0
2006-02-15 21:20:00,1.76046,1.76047,1.7604,1.76043,12000000.0
2006-02-15 21:21:00,1.76042,1.76055,1.76029,1.76055,8000000.0
2006-02-15 21:22:00,1.76095,1.76134,1.76095,1.76134,7000000.0
2006-02-15 21:23:00,1.76113,1.76128,1.76108,1.76128,10000000.0
2006-02-15 21:24:00,1.76128,1.76128,1.76107,1.76118,11000000.0
2006-02-15 21:25:00,1.76126,1.76128,1.76106,1.76113,6000000.0
2006-02-15 21:26:00,1.7612,1.76124,1.76108,1.76108,5000000.0
2006-02-15 21:27:00,1.76114,1.76128,1.76114,1.76128,6000000.0
2006-02-15 21:28:00,1.76136,1.76136,1.76122,1.76136,20000000.0
2006-02-15 21:29:00,1.76132,1.76132,1.76102,1.76118,8000000.0
2006-02-15 21:30:00,1.76119,1.76122,1.76116,1.76117,9000000.0
2006-02-15 21:31:00,1.76108,1.76123,1.76103,1.76123,4000000.0
2006-02-15 21:32:00,1.76138,1.76142,1.76126,1.76133,7000000.0
2006-02-15 21:33:00,1.76134,1.76134,1.76118,1.76127,6000000.0
2006-02-15 21:34:00,1.76121,1.76127,1.76111,1.76111,10000000.0
2006-02-15 21:36:00,1.76118,1.76128,1.76112,1.76127,11000000.0
2006-02-15 21:37:00,1.76121,1.76121,1.76103,1.76113,11000000.0
2006-02-15 21:39:00,1.761,1.76105,1.76091,1.76104,18000000.0
2006-02-15 21:40:00,1.76108,1.76115,1.76104,1.76112,12000000.0
2006-02-15 21:41:00,1.76118,1.7612,1.76094,1.76113,7000000.0
2006-02-15 21:43:00,1.76127,1.76139,1.76126,1.76127,11000000.0
2006-02-15 21:44:00,1.76119,1.76124,1.76108,1.76124,18000000.0
2006-02-15 21:45:00,1.76127,1.76143,1.76127,1.76143,7000000.0
2006-02-15 21:46:00,1.7594,1.76123,1.7594,1.76123,5000000.0
2006-02-15 21:48:00,1.76142,1.76142,1.76132,1.76133,7000000.0
2006-02-15 21:49:00,1.7613,1.7613,1.7612,1.7612,8000000.0
2006-02-15 21:50:00,1.76113,1.76113,1.76101,1.76102,10000000.0
2006-02-15 21:51:00,1.761,1.76113,1.76099,1.76113,7000000.0
2006-02-15 21:52:00,1.76105,1.76112,1.76088,1.76112,7000000.0
2006-02-15 21:53:00,1.7612,1.76132,1.76114,1.76114,8000000.0
2006-02-15 21:55:00,1.7614,1.76144,1.76134,1.7614,11000000.0
2006-02-15 21:57:00,1.76128,1.76145,1.76128,1.76135,13000000.0
2006-02-15 21:58:00,1.76142,1.7615,1.76139,1.7615,6000000.0
2006-02-15 21:59:00,1.76152,1.76172,1.76151,1.76155,25000000.0
2006-02-15 22:00:00,1.76155,1.76159,1.76149,1.7615,12000000.0
2006-02-15 22:05:00,1.76144,1.76147,1.76136,1.76147,5000000.0
2006-02-15 22:08:00,1.76142,1.7615,1.76137,1.7615,6000000.0
2006-02-15 22:10:00,1.76154,1.76161,1.76148,1.76148,9000000.0
2006-02-15 22:13:00,1.76156,1.76162,1.76156,1.76162,10000000.0
2006-02-15 22:14:00,1.76153,1.76159,1.76153,1.76153,13000000.0
2006-02-15 22:15:00,1.76155,1.76176,1.76155,1.76176,7000000.0
2006-02-15 22:17:00,1.7617,1.76175,1.76168,1.76171,16000000.0
2006-02-15 22:18:00,1.76177,1.76178,1.76168,1.76174,5000000.0
2006-02-15 22:19:00,1.7617,1.7617,1.76149,1.76149,6000000.0
2006-02-15 22:20:00,1.76132,1.76149,1.76102,1.76134,7000000.0
2006-02-15 22:22:00,1.76123,1.76135,1.76119,1.76135,8000000.0
2006-02-15 22:24:00,1.76139,1.76165,1.76139,1.76147,10000000.0
2006-02-15 22:25:00,1.76147,1.76163,1.76147,1.76163,5000000.0
2006-02-15 22:26:00,1.76178,1.76187,1.76163,1.76177,10000000.0
2006-02-15 22:27:00,1.7616,1.76166,1.76156,1.76157,10000000.0
2006-02-15 22:28:00,1.76162,1.76173,1.76162,1.76169,8000000.0
2006-02-15 22:30:00,1.76173,1.76173,1.76166,1.76169,5000000.0
2006-02-15 22:32:00,1.76154,1.76163,1.76143,1.76154,7000000.0
2006-02-15 22:33:00,1.76158,1.76158,1.76137,1.76137,7000000.0
2006-02-15 22:34:00,1.76127,1.76131,1.76104,1.76124,47000000.0
2006-02-15 22:35:00,1.76136,1.76141,1.7612,1.76137,8000000.0
2006-02-15 22:36:00,1.76129,1.76138,1.76125,1.76125,7000000.0
2006-02-15 22:37:00,1.76109,1.76109,1.76099,1.76104,28000000.0
2006-02-15 22:38:00,1.76102,1.76115,1.76098,1.76115,10000000.0
2006-02-15 22:39:00,1.76105,1.76114,1.76105,1.76107,11000000.0
2006-02-15 22:40:00,1.76109,1.76121,1.76106,1.76121,9000000.0
2006-02-15 22:41:00,1.7612,1.76129,1.7612,1.76123,16000000.0
2006-02-15 22:42:00,1.76128,1.76154,1.76128,1.76139,9000000.0
2006-02-15 22:45:00,1.76141,1.7616,1.76141,1.76158,12000000.0
2006-02-15 22:46:00,1.76157,1.76173,1.76151,1.76155,9000000.0
2006-02-15 22:47:00,1.76163,1.76164,1.76147,1.76147,16000000.0
2006-02-15 22:48:00,1.76148,1.76162,1.76146,1.76155,11000000.0
2006-02-15 22:49:00,1.76163,1.76174,1.76163,1.7617,12000000.0
2006-02-15 22:50:00,1.7616,1.76161,1.76148,1.76148,16000000.0
2006-02-15 22:51:00,1.76162,1.76162,1.76143,1.76149,7000000.0
2006-02-15 22:52:00,1.76156,1.76156,1.76142,1.76153,5000000.0
2006-02-15 22:53:00,1.76146,1.76153,1.76145,1.76153,8000000.0
2006-02-15 22:54:00,1.7616,1.76165,1.76153,1.76161,7000000.0
2006-02-15 22:55:00,1.76169,1.76169,1.7616,1.7616,8000000.0
2006-02-15 22:56:00,1.76163,1.76167,1.76163,1.76164,8000000.0
2006-02-15 22:58:00,1.7617,1.76173,1.76159,1.76163,7000000.0
2006-02-15 22:59:00,1.76164,1.7617,1.76164,1.76167,9000000.0
2006-02-15 23:00:00,1.76171,1.76181,1.7617,1.76181,12000000.0
2006-02-15 23:01:00,1.76189,1.76193,1.76173,1.76174,9000000.0
2006-02-15 23:02:00,1.76187,1.76196,1.76187,1.76196,7000000.0
2006-02-15 23:03:00,1.76191,1.76195,1.7619,1.76195,12000000.0
2006-02-15 23:04:00,1.76202,1.76219,1.76194,1.76201,9000000.0
2006-02-15 23:06:00,1.76188,1.76188,1.76176,1.76176,5000000.0
2006-02-15 23:08:00,1.76171,1.76182,1.76171,1.76182,15000000.0
2006-02-15 23:09:00,1.76186,1.76189,1.76184,1.76189,7000000.0
2006-02-15 23:10:00,1.76199,1.76201,1.76188,1.76194,8000000.0
2006-02-15 23:11:00,1.76201,1.76207,1.7619,1.76193,8000000.0
2006-02-15 23:12:00,1.762,1.762,1.76166,1.76186,8000000.0
2006-02-15 23:13:00,1.76181,1.76181,1.76162,1.76162,7000000.0
2006-02-15 23:14:00,1.76167,1.76188,1.76166,1.76177,9000000.0
2006-02-15 23:15:00,1.76157,1.76163,1.76154,1.76163,8000000.0
2006-02-15 23:16:00,1.76181,1.76192,1.76176,1.76184,9000000.0
2006-02-15 23:17:00,1.76169,1.76181,1.76163,1.76163,7000000.0
2006-02-15 23:18:00,1.76151,1.76163,1.7612,1.76163,7000000.0
2006-02-15 23:19:00,1.76165,1.76181,1.76134,1.76181,9000000.0
2006-02-15 23:20:00,1.76183,1.76191,1.76161,1.76179,9000000.0
2006-02-15 23:21:00,1.76201,1.76202,1.76188,1.76202,5000000.0
2006-02-15 23:22:00,1.76195,1.76214,1.76195,1.76205,7000000.0
2006-02-15 23:23:00,1.76221,1.76223,1.76218,1.76221,6000000.0
2006-02-15 23:24:00,1.76207,1.7622,1.76207,1.76211,9000000.0
2006-02-15 23:25:00,1.76223,1.76231,1.76223,1.76224,10000000.0
2006-02-15 23:30:00,1.7621,1.76229,1.76208,1.76229,7000000.0
2006-02-15 23:32:00,1.76219,1.76224,1.76204,1.76204,9000000.0
2006-02-15 23:33:00,1.76205,1.76214,1.76205,1.76214,5000000.0
2006-02-15 23:35:00,1.76205,1.76216,1.76205,1.76216,12000000.0
2006-02-15 23:36:00,1.76234,1.7624,1.76218,1.76237,9000000.0
2006-02-15 23:37:00,1.76218,1.76237,1.76218,1.76237,8000000.0
2006-02-15 23:38:00,1.7623,1.76246,1.76227,1.76246,8000000.0
2006-02-15 23:39:00,1.76232,1.76242,1.76219,1.76227,11000000.0
2006-02-15 23:40:00,1.76217,1.76217,1.76181,1.76184,21000000.0
2006-02-15 23:41:00,1.76221,1.76224,1.76199,1.76224,7000000.0
2006-02-15 23:42:00,1.7621,1.76213,1.76206,1.76209,19000000.0
2006-02-15 23:43:00,1.76214,1.76215,1.76204,1.76208,7000000.0
2006-02-15 23:44:00,1.76209,1.7622,1.76209,1.76209,8000000.0
2006-02-15 23:45:00,1.76214,1.76225,1.76213,1.7622,7000000.0
2006-02-15 23:47:00,1.76219,1.76228,1.76215,1.76217,7000000.0
2006-02-15 23:48:00,1.76219,1.76225,1.76216,1.76222,8000000.0
2006-02-15 23:49:00,1.76221,1.76225,1.76211,1.76215,8000000.0
2006-02-15 23:50:00,1.76221,1.76239,1.76216,1.76216,8000000.0
2006-02-15 23:53:00,1.76217,1.76242,1.76217,1.7623,10000000.0
2006-02-15 23:55:00,1.76203,1.76219,1.762,1.76219,9000000.0
2006-02-15 23:57:00,1.76247,1.76247,1.76236,1.76236,6000000.0
2006-02-15 23:58:00,1.76211,1.76211,1.76179,1.76179,8000000.0
2006-02-15 23:59:00,1.76208,1.76208,1.76202,1.76204,6000000.0
2006-02-16 00:20:00,1.76199,1.76204,1.76192,1.76196,9000000.0
2006-02-16 00:21:00,1.76199,1.76214,1.7619,1.76214,8000000.0
2006-02-16 00:23:00,1.76218,1.76248,1.76217,1.76248,7000000.0
2006-02-16 00:24:00,1.76242,1.76269,1.76242,1.76261,8000000.0
2006-02-16 00:25:00,1.76269,1.76269,1.76263,1.76269,11000000.0
2006-02-16 00:26:00,1.76303,1.76303,1.76283,1.76303,7000000.0
2006-02-16 00:27:00,1.76277,1.76277,1.76269,1.76269,10000000.0
2006-02-16 00:28:00,1.76266,1.76303,1.76266,1.76278,8000000.0
2006-02-16 00:30:00,1.76278,1.76284,1.76267,1.76279,7000000.0
2006-02-16 00:31:00,1.7626,1.7626,1.76252,1.76256,7000000.0
2006-02-16 00:32:00,1.7625,1.76259,1.76231,1.76251,7000000.0
2006-02-16 00:33:00,1.76251,1.76259,1.7624,1.76259,7000000.0
2006-02-16 00:34:00,1.76263,1.76269,1.76251,1.7626,7000000.0
2006-02-16 00:35:00,1.76249,1.7626,1.76249,1.76251,6000000.0
2006-02-16 00:38:00,1.76237,1.76242,1.76225,1.76236,7000000.0
2006-02-16 00:39:00,1.76237,1.7624,1.76223,1.76229,10000000.0
2006-02-16 00:40:00,1.76215,1.76254,1.76215,1.76254,7000000.0
2006-02-16 00:41:00,1.7626,1.76265,1.76255,1.76265,6000000.0
2006-02-16 00:42:00,1.76271,1.76281,1.76267,1.76273,8000000.0
2006-02-16 00:43:00,1.76275,1.76286,1.76275,1.76279,7000000.0
2006-02-16 00:44:00,1.76271,1.76271,1.76214,1.76258,11000000.0
2006-02-16 00:45:00,1.76253,1.76271,1.76253,1.76262,7000000.0
2006-02-16 00:46:00,1.76257,1.76264,1.76252,1.76259,10000000.0
2006-02-16 00:49:00,1.76255,1.76271,1.76243,1.76271,5000000.0
2006-02-16 00:51:00,1.7627,1.7627,1.76256,1.76261,5000000.0
2006-02-16 00:53:00,1.76259,1.76274,1.76255,1.76267,11000000.0
2006-02-16 00:55:00,1.76264,1.76274,1.76259,1.76271,7000000.0
2006-02-16 00:56:00,1.7627,1.76274,1.76256,1.76274,6000000.0
2006-02-16 00:58:00,1.76276,1.76276,1.76265,1.76266,10000000.0
2006-02-16 00:59:00,1.76264,1.76264,1.76253,1.76258,7000000.0
2006-02-16 01:00:00,1.76258,1.76272,1.76256,1.7627,19000000.0
2006-02-16 01:01:00,1.76308,1.76403,1.76308,1.76403,12000000.0
2006-02-16 01:02:00,1.76417,1.76435,1.76408,1.7641,8000000.0
2006-02-16 01:04:00,1.7639,1.76406,1.76382,1.76382,8000000.0
2006-02-16 01:06:00,1.76393,1.76393,1.76379,1.76386,8000000.0
2006-02-16 01:07:00,1.76376,1.76376,1.76364,1.76372,11000000.0
2006-02-16 01:08:00,1.76373,1.7638,1.76358,1.76373,10000000.0
2006-02-16 01:10:00,1.76385,1.76401,1.76369,1.76401,10000000.0
2006-02-16 01:11:00,1.76399,1.76401,1.76385,1.76389,11000000.0
2006-02-16 01:12:00,1.76399,1.76406,1.76399,1.76406,8000000.0
2006-02-16 01:14:00,1.764,1.764,1.7638,1.76383,10000000.0
2006-02-16 01:17:00,1.76394,1.76419,1.76385,1.76385,11000000.0
2006-02-16 01:18:00,1.76403,1.76403,1.76365,1.76377,10000000.0
2006-02-16 01:19:00,1.76375,1.76375,1.76354,1.76354,11000000.0
2006-02-16 01:20:00,1.76355,1.76381,1.76355,1.76377,13000000.0
2006-02-16 01:21:00,1.76388,1.76388,1.76364,1.76382,7000000.0
2006-02-16 01:25:00,1.76373,1.76373,1.76359,1.76367,8000000.0
2006-02-16 01:26:00,1.76363,1.76371,1.76362,1.76363,14000000.0
2006-02-16 01:27:00,1.7634,1.76349,1.76339,1.76349,15000000.0
2006-02-16 01:28:00,1.76342,1.76352,1.76334,1.76341,9000000.0
2006-02-16 01:29:00,1.76309,1.76336,1.76304,1.76332,10000000.0
2006-02-16 01:31:00,1.76329,1.76329,1.76255,1.76255,7000000.0
2006-02-16 01:32:00,1.76247,1.7625,1.76238,1.76244,18000000.0
2006-02-16 01:33:00,1.76241,1.76241,1.76221,1.76229,6000000.0
2006-02-16 01:34:00,1.76229,1.76229,1.7622,1.76227,16000000.0
2006-02-16 01:35:00,1.76232,1.76254,1.76225,1.76254,8000000.0
2006-02-16 01:37:00,1.76254,1.76254,1.76226,1.76233,5000000.0
2006-02-16 01:39:00,1.76225,1.76225,1.76213,1.76213,12000000.0
2006-02-16 01:42:00,1.76213,1.76225,1.76213,1.76224,7000000.0
2006-02-16 01:43:00,1.76216,1.76216,1.76171,1.76201,8000000.0
2006-02-16 01:44:00,1.76197,1.76197,1.76178,1.76178,7000000.0
2006-02-16 01:45:00,1.7617,1.7617,1.76146,1.76146,7000000.0
2006-02-16 01:46:00,1.76139,1.76149,1.76133,1.76146,7000000.0
2006-02-16 01:48:00,1.76147,1.76159,1.76139,1.76159,7000000.0
2006-02-16 01:49:00,1.76155,1.76155,1.76128,1.76128,8000000.0
2006-02-16 01:50:00,1.76114,1.76133,1.76114,1.76115,10000000.0
2006-02-16 01:51:00,1.76121,1.76132,1.76115,1.76115,16000000.0
2006-02-16 01:53:00,1.7613,1.7613,1.76047,1.76047,7000000.0
2006-02-16 01:54:00,1.76026,1.76026,1.76007,1.76012,9000000.0
2006-02-16 01:55:00,1.75959,1.75965,1.75929,1.7594,11000000.0
2006-02-16 01:56:00,1.75958,1.7597,1.75953,1.7597,17000000.0
2006-02-16 01:58:00,1.76051,1.76067,1.76051,1.76059,10000000.0
2006-02-16 01:59:00,1.76056,1.76056,1.76031,1.76039,7000000.0
2006-02-16 02:00:00,1.76024,1.76024,1.7599,1.75993,10000000.0
2006-02-16 02:01:00,1.75967,1.7598,1.75954,1.75962,8000000.0
2006-02-16 02:02:00,1.75941,1.75974,1.75929,1.75974,7000000.0
2006-02-16 02:03:00,1.75963,1.75969,1.75746,1.75969,10000000.0
2006-02-16 02:04:00,1.75986,1.75986,1.75952,1.75956,7000000.0
2006-02-16 02:05:00,1.75947,1.75988,1.75947,1.75988,10000000.0
2006-02-16 02:06:00,1.75991,1.75991,1.75971,1.75974,10000000.0
2006-02-16 02:07:00,1.75945,1.7595,1.75939,1.75947,8000000.0
2006-02-16 02:10:00,1.7595,1.7598,1.75925,1.75925,9000000.0
2006-02-16 02:11:00,1.75935,1.75935,1.75898,1.75898,8000000.0
2006-02-16 02:12:00,1.75892,1.75921,1.75892,1.75921,8000000.0
2006-02-16 02:13:00,1.75922,1.75946,1.75922,1.7594,7000000.0
2006-02-16 02:14:00,1.75916,1.75928,1.75906,1.75906,9000000.0
2006-02-16 02:15:00,1.75883,1.75911,1.75883,1.75911,8000000.0
2006-02-16 02:16:00,1.75949,1.75952,1.75945,1.75947,8000000.0
2006-02-16 02:17:00,1.7593,1.75954,1.75922,1.75954,6000000.0
2006-02-16 02:18:00,1.75939,1.75958,1.75936,1.75936,7000000.0
2006-02-16 02:19:00,1.75935,1.75938,1.75906,1.75938,11000000.0
2006-02-16 02:20:00,1.75935,1.75941,1.75923,1.75929,11000000.0
2006-02-16 02:21:00,1.75933,1.75967,1.75923,1.75967,7000000.0
2006-02-16 02:22:00,1.75978,1.75992,1.75975,1.75975,8000000.0
2006-02-16 02:23:00,1.75965,1.75965,1.75954,1.75954,10000000.0
2006-02-16 02:24:00,1.75932,1.75945,1.75928,1.75945,11000000.0
2006-02-16 02:25:00,1.75954,1.75981,1.75954,1.75977,11000000.0
2006-02-16 02:26:00,1.75966,1.75983,1.75966,1.75967,8000000.0
2006-02-16 02:27:00,1.75964,1.75975,1.75954,1.75963,9000000.0
2006-02-16 02:28:00,1.75976,1.7599,1.75976,1.75978,10000000.0
2006-02-16 02:29:00,1.75974,1.76003,1.75967,1.76003,7000000.0
2006-02-16 02:30:00,1.76013,1.76013,1.75997,1.75997,5000000.0
2006-02-16 02:31:00,1.76012,1.7605,1.76012,1.76046,8000000.0
2006-02-16 02:32:00,1.76006,1.76009,1.75988,1.76003,8000000.0
2006-02-16 02:33:00,1.75986,1.7601,1.75986,1.76,8000000.0
2006-02-16 02:34:00,1.75974,1.76016,1.75974,1.76016,7000000.0
2006-02-16 02:35:00,1.76025,1.76036,1.76024,1.76029,11000000.0
2006-02-16 02:36:00,1.75993,1.7604,1.75993,1.76028,7000000.0
2006-02-16 02:37:00,1.76026,1.76033,1.76002,1.76004,7000000.0
2006-02-16 02:39:00,1.76001,1.76004,1.75992,1.75999,8000000.0
2006-02-16 02:40:00,1.76008,1.76016,1.76,1.76,7000000.0
2006-02-16 02:41:00,1.76025,1.76039,1.76021,1.76037,8000000.0
2006-02-16 02:42:00,1.76054,1.76054,1.76045,1.76045,6000000.0
2006-02-16 02:43:00,1.76038,1.76038,1.76025,1.76033,9000000.0
2006-02-16 02:45:00,1.76031,1.76031,1.75992,1.76024,8000000.0
2006-02-16 02:46:00,1.76016,1.76016,1.75996,1.76013,8000000.0
2006-02-16 02:47:00,1.76021,1.76036,1.76013,1.7602,9000000.0
2006-02-16 02:48:00,1.76016,1.76016,1.76006,1.76006,8000000.0
2006-02-16 02:49:00,1.7601,1.76021,1.75999,1.76017,11000000.0
2006-02-16 02:51:00,1.75995,1.76009,1.75982,1.76008,8000000.0
2006-02-16 02:53:00,1.75989,1.76002,1.75989,1.76002,8000000.0
2006-02-16 02:54:00,1.75981,1.75996,1.75981,1.75996,8000000.0
2006-02-16 02:55:00,1.76011,1.76024,1.76011,1.76024,8000000.0
2006-02-16 02:56:00,1.76037,1.76037,1.76015,1.76021,7000000.0
2006-02-16 02:57:00,1.76008,1.76008,1.75985,1.75985,8000000.0
2006-02-16 02:58:00,1.76001,1.7603,1.76001,1.7603,6000000.0
2006-02-16 02:59:00,1.7607,1.7608,1.76065,1.7608,9000000.0
2006-02-16 03:00:00,1.76074,1.76082,1.76066,1.76082,6000000.0
2006-02-16 03:01:00,1.76085,1.761,1.76077,1.76077,8000000.0
2006-02-16 03:02:00,1.7609,1.76105,1.76078,1.76094,11000000.0
2006-02-16 03:03:00,1.76088,1.76098,1.76083,1.76092,7000000.0
2006-02-16 03:04:00,1.76083,1.76092,1.76053,1.76053,7000000.0
2006-02-16 03:05:00,1.76028,1.76068,1.76028,1.76068,8000000.0
2006-02-16 03:06:00,1.76061,1.76061,1.76042,1.7605,8000000.0
2006-02-16 03:07:00,1.76048,1.76052,1.76039,1.76039,8000000.0
2006-02-16 03:08:00,1.76032,1.7605,1.76032,1.76046,5000000.0
2006-02-16 03:09:00,1.76055,1.76078,1.76055,1.76063,8000000.0
2006-02-16 03:10:00,1.76055,1.76065,1.76055,1.76058,7000000.0
2006-02-16 03:11:00,1.76038,1.76046,1.76024,1.76046,10000000.0
2006-02-16 03:12:00,1.76046,1.76051,1.76038,1.76041,7000000.0
2006-02-16 03:13:00,1.76055,1.76066,1.76046,1.76046,11000000.0
2006-02-16 03:14:00,1.76044,1.76094,1.76044,1.76094,11000000.0
2006-02-16 03:15:00,1.7609,1.7609,1.76052,1.76067,7000000.0
2006-02-16 03:17:00,1.7607,1.76098,1.7604,1.76098,11000000.0
2006-02-16 03:18:00,1.7609,1.76093,1.76068,1.76072,10000000.0
2006-02-16 03:19:00,1.76069,1.76103,1.76069,1.76103,6000000.0
2006-02-16 03:20:00,1.761,1.761,1.76073,1.76073,7000000.0
2006-02-16 03:21:00,1.76072,1.76102,1.76046,1.76102,7000000.0
2006-02-16 03:22:00,1.76107,1.76107,1.76084,1.76088,7000000.0
2006-02-16 03:23:00,1.76084,1.76122,1.76078,1.76122,7000000.0
2006-02-16 03:24:00,1.76136,1.76148,1.75954,1.76146,8000000.0
2006-02-16 03:25:00,1.76165,1.76165,1.76137,1.76154,8000000.0
2006-02-16 03:26:00,1.76148,1.7616,1.76143,1.76143,11000000.0
2006-02-16 03:27:00,1.76149,1.76155,1.76138,1.76146,8000000.0
2006-02-16 03:28:00,1.76147,1.76148,1.76097,1.76097,10000000.0
2006-02-16 03:29:00,1.76076,1.76106,1.7607,1.76106,11000000.0
2006-02-16 03:30:00,1.76126,1.76126,1.76087,1.761,7000000.0
2006-02-16 03:31:00,1.76081,1.76095,1.76081,1.76095,9000000.0
2006-02-16 03:32:00,1.7609,1.76096,1.76076,1.76096,6000000.0
2006-02-16 03:33:00,1.76099,1.76099,1.76082,1.76098,7000000.0
2006-02-16 03:34:00,1.76084,1.76087,1.7607,1.76086,8000000.0
2006-02-16 03:35:00,1.76076,1.76093,1.76075,1.76093,10000000.0
2006-02-16 03:36:00,1.76099,1.76099,1.76096,1.76098,5000000.0
2006-02-16 03:37:00,1.761,1.76109,1.761,1.76104,9000000.0
2006-02-16 03:38:00,1.76105,1.76105,1.7607,1.76079,7000000.0
2006-02-16 03:39:00,1.76077,1.76091,1.76077,1.76082,8000000.0
2006-02-16 03:40:00,1.7608,1.7608,1.76071,1.76071,2000000.0
2006-02-16 03:41:00,1.76095,1.76109,1.76089,1.7609,10000000.0
2006-02-16 03:42:00,1.76105,1.76122,1.76094,1.76097,10000000.0
2006-02-16 03:43:00,1.76124,1.76138,1.76124,1.76128,8000000.0
2006-02-16 03:45:00,1.76141,1.76142,1.76126,1.76142,8000000.0
2006-02-16 03:46:00,1.76147,1.76164,1.76146,1.76163,7000000.0
2006-02-16 03:47:00,1.76161,1.76161,1.76136,1.76136,7000000.0
2006-02-16 03:48:00,1.76149,1.76162,1.76149,1.76162,2000000.0
2006-02-16 03:49:00,1.7617,1.76192,1.7617,1.76192,8000000.0
2006-02-16 03:50:00,1.76191,1.76191,1.76177,1.76187,8000000.0
2006-02-16 03:51:00,1.76181,1.76184,1.76154,1.76154,9000000.0
2006-02-16 03:52:00,1.76151,1.76179,1.7615,1.76179,8000000.0
2006-02-16 03:53:00,1.76177,1.76206,1.76177,1.76188,10000000.0
2006-02-16 03:55:00,1.76196,1.76196,1.76166,1.76176,7000000.0
2006-02-16 03:56:00,1.7616,1.7617,1.76132,1.7617,7000000.0
2006-02-16 03:57:00,1.76153,1.76165,1.7615,1.76165,8000000.0
2006-02-16 04:00:00,1.76188,1.76189,1.7617,1.76189,6000000.0
2006-02-16 04:01:00,1.76194,1.76197,1.76186,1.76196,7000000.0
2006-02-16 04:02:00,1.76181,1.76196,1.76181,1.76191,8000000.0
2006-02-16 04:03:00,1.76177,1.76182,1.76147,1.7615,8000000.0
2006-02-16 04:04:00,1.76166,1.76188,1.76165,1.76165,8000000.0
2006-02-16 04:05:00,1.76171,1.76179,1.76152,1.76176,8000000.0
2006-02-16 04:06:00,1.76169,1.76183,1.76165,1.76169,9000000.0
2006-02-16 04:07:00,1.76161,1.76174,1.76155,1.76172,11000000.0
2006-02-16 04:08:00,1.7619,1.7619,1.76182,1.76182,3000000.0
2006-02-16 04:09:00,1.76196,1.76202,1.76184,1.76202,7000000.0
2006-02-16 04:10:00,1.76189,1.76219,1.76189,1.76219,8000000.0
2006-02-16 04:12:00,1.76214,1.76226,1.76214,1.76218,7000000.0
2006-02-16 04:17:00,1.76225,1.76233,1.76214,1.76233,7000000.0
2006-02-16 04:18:00,1.76223,1.7623,1.76212,1.76227,8000000.0
2006-02-16 04:20:00,1.7621,1.76229,1.76177,1.76229,10000000.0
2006-02-16 04:21:00,1.76233,1.76253,1.76233,1.76239,8000000.0
2006-02-16 04:22:00,1.7627,1.76295,1.7627,1.76291,9000000.0
2006-02-16 04:23:00,1.7627,1.76277,1.76258,1.7626,7000000.0
2006-02-16 04:24:00,1.76276,1.76312,1.76271,1.76312,9000000.0
2006-02-16 04:25:00,1.76297,1.76297,1.76252,1.76279,7000000.0
2006-02-16 04:26:00,1.76284,1.76297,1.76278,1.76293,7000000.0
2006-02-16 04:27:00,1.76304,1.76304,1.76297,1.76297,8000000.0
2006-02-16 04:30:00,1.76296,1.76296,1.76265,1.76281,9000000.0
2006-02-16 04:31:00,1.76279,1.76289,1.7627,1.76282,10000000.0
2006-02-16 04:33:00,1.7628,1.76282,1.76247,1.76247,8000000.0
2006-02-16 04:34:00,1.76263,1.76279,1.76263,1.76273,7000000.0
2006-02-16 04:35:00,1.76263,1.7628,1.76263,1.76276,7000000.0
2006-02-16 04:36:00,1.76268,1.76278,1.76264,1.76264,6000000.0
2006-02-16 04:37:00,1.7626,1.76271,1.76252,1.76252,11000000.0
2006-02-16 04:39:00,1.76265,1.76265,1.7625,1.76254,9000000.0
2006-02-16 04:40:00,1.76265,1.76279,1.76263,1.76272,9000000.0
2006-02-16 04:43:00,1.76276,1.76276,1.76232,1.76241,11000000.0
2006-02-16 04:47:00,1.76252,1.76263,1.76252,1.76263,6000000.0
2006-02-16 04:51:00,1.76271,1.76373,1.76271,1.76373,7000000.0
2006-02-16 04:52:00,1.76373,1.76373,1.76317,1.76317,10000000.0
2006-02-16 04:53:00,1.76307,1.76324,1.76272,1.76272,9000000.0
2006-02-16 04:54:00,1.76298,1.76298,1.7628,1.76298,7000000.0
2006-02-16 04:55:00,1.76299,1.76307,1.76295,1.76305,8000000.0
2006-02-16 04:56:00,1.76293,1.76296,1.76259,1.76259,7000000.0
2006-02-16 04:57:00,1.76246,1.76252,1.7622,1.7622,8000000.0
2006-02-16 04:58:00,1.76218,1.76233,1.76218,1.76229,8000000.0
2006-02-16 04:59:00,1.76232,1.76249,1.76229,1.76249,8000000.0
2006-02-16 05:00:00,1.76221,1.76244,1.76221,1.76237,7000000.0
2006-02-16 05:01:00,1.76251,1.76251,1.76234,1.76242,7000000.0
2006-02-16 05:03:00,1.76254,1.76257,1.76247,1.76255,7000000.0
2006-02-16 05:06:00,1.76228,1.76236,1.7622,1.7622,8000000.0
2006-02-16 05:07:00,1.76222,1.76222,1.76196,1.7622,8000000.0
2006-02-16 05:08:00,1.76222,1.76222,1.76189,1.7619,10000000.0
2006-02-16 05:09:00,1.76212,1.76221,1.76199,1.76221,7000000.0
2006-02-16 05:11:00,1.76224,1.76234,1.76203,1.7622,8000000.0
2006-02-16 05:12:00,1.7619,1.76213,1.7619,1.76213,11000000.0
2006-02-16 05:13:00,1.76225,1.76236,1.76219,1.7622,8000000.0
2006-02-16 05:14:00,1.76231,1.76235,1.76219,1.7623,11000000.0
2006-02-16 05:15:00,1.76235,1.76239,1.76225,1.76225,11000000.0
2006-02-16 05:17:00,1.76222,1.76248,1.76222,1.76241,8000000.0
2006-02-16 05:19:00,1.76226,1.76226,1.76206,1.76225,7000000.0
2006-02-16 05:20:00,1.76225,1.76225,1.76211,1.76218,10000000.0
2006-02-16 05:21:00,1.76206,1.76216,1.76206,1.76209,8000000.0
2006-02-16 05:22:00,1.76199,1.76224,1.76199,1.76216,7000000.0
2006-02-16 05:25:00,1.7622,1.7622,1.76189,1.76189,7000000.0
2006-02-16 05:27:00,1.76201,1.76216,1.76195,1.76213,8000000.0
2006-02-16 05:28:00,1.76221,1.76233,1.76215,1.76222,9000000.0
2006-02-16 05:29:00,1.76229,1.7623,1.76212,1.7623,7000000.0
2006-02-16 05:31:00,1.76238,1.7626,1.7623,1.7626,8000000.0
2006-02-16 05:33:00,1.76248,1.7627,1.76248,1.76248,9000000.0
2006-02-16 05:35:00,1.76259,1.76259,1.76208,1.76208,7000000.0
2006-02-16 05:38:00,1.76228,1.7624,1.76223,1.76223,6000000.0
2006-02-16 05:40:00,1.76239,1.76263,1.76223,1.76223,8000000.0
2006-02-16 05:41:00,1.76218,1.7624,1.76218,1.7624,8000000.0
2006-02-16 05:42:00,1.76243,1.76243,1.76224,1.76224,7000000.0
2006-02-16 05:43:00,1.76215,1.76215,1.76178,1.76178,9000000.0
2006-02-16 05:44:00,1.76187,1.76199,1.7617,1.76199,8000000.0
2006-02-16 05:48:00,1.76191,1.76207,1.76191,1.76199,7000000.0
2006-02-16 05:49:00,1.7618,1.76192,1.76176,1.76176,8000000.0
2006-02-16 05:51:00,1.76172,1.76197,1.76165,1.76165,8000000.0
2006-02-16 05:52:00,1.76139,1.76174,1.76139,1.76174,8000000.0
2006-02-16 05:53:00,1.76152,1.76169,1.76152,1.76157,7000000.0
2006-02-16 05:54:00,1.76168,1.76168,1.76146,1.76146,10000000.0
2006-02-16 05:55:00,1.76164,1.7617,1.76157,1.76166,8000000.0
2006-02-16 05:57:00,1.76162,1.76171,1.76151,1.76158,8000000.0
2006-02-16 05:58:00,1.76155,1.76174,1.76142,1.76174,9000000.0
2006-02-16 06:01:00,1.76158,1.76167,1.76143,1.76143,7000000.0
2006-02-16 06:02:00,1.76144,1.76158,1.76144,1.76148,7000000.0
2006-02-16 06:03:00,1.76167,1.76168,1.76155,1.76155,8000000.0
2006-02-16 06:04:00,1.76137,1.76185,1.76137,1.76185,7000000.0
2006-02-16 06:05:00,1.76203,1.76224,1.76188,1.76224,7000000.0
2006-02-16 06:07:00,1.76185,1.76199,1.7618,1.76199,7000000.0
2006-02-16 06:11:00,1.76182,1.76182,1.76155,1.76155,8000000.0
2006-02-16 06:12:00,1.76145,1.76153,1.76132,1.76132,8000000.0
2006-02-16 06:17:00,1.76136,1.76167,1.76136,1.76167,7000000.0
2006-02-16 06:18:00,1.76139,1.76145,1.76126,1.76136,9000000.0
2006-02-16 06:19:00,1.76133,1.76142,1.76125,1.76125,7000000.0
2006-02-16 06:20:00,1.76152,1.76155,1.7614,1.76155,6000000.0
2006-02-16 06:22:00,1.76144,1.76144,1.76111,1.76118,8000000.0
2006-02-16 06:23:00,1.76109,1.76124,1.76101,1.76114,8000000.0
2006-02-16 06:24:00,1.761,1.76123,1.761,1.76123,11000000.0
2006-02-16 06:26:00,1.76139,1.76146,1.76127,1.76136,11000000.0
2006-02-16 06:31:00,1.76079,1.76079,1.7605,1.76063,7000000.0
2006-02-16 06:33:00,1.76087,1.76103,1.76087,1.76103,7000000.0
2006-02-16 06:34:00,1.76117,1.76127,1.76109,1.76109,7000000.0
2006-02-16 06:35:00,1.7609,1.76131,1.76072,1.76131,11000000.0
2006-02-16 06:37:00,1.7615,1.76165,1.76141,1.76165,10000000.0
2006-02-16 06:39:00,1.76131,1.76133,1.76116,1.76128,11000000.0
2006-02-16 06:40:00,1.76142,1.76167,1.76138,1.76146,7000000.0
2006-02-16 06:41:00,1.76153,1.76153,1.76107,1.76107,7000000.0
2006-02-16 06:42:00,1.7612,1.76133,1.7612,1.76126,5000000.0
2006-02-16 06:43:00,1.76113,1.76114,1.76091,1.76107,7000000.0
2006-02-16 06:44:00,1.76091,1.76091,1.76071,1.76083,8000000.0
2006-02-16 06:46:00,1.76086,1.7609,1.76065,1.7609,10000000.0
2006-02-16 06:47:00,1.76084,1.76084,1.76066,1.76068,8000000.0
2006-02-16 06:48:00,1.7608,1.76084,1.76066,1.76069,7000000.0
2006-02-16 06:49:00,1.76075,1.76084,1.7606,1.76064,8000000.0
2006-02-16 06:50:00,1.76041,1.76062,1.76041,1.76062,5000000.0
2006-02-16 06:51:00,1.76056,1.76056,1.7604,1.76044,10000000.0
2006-02-16 06:53:00,1.76055,1.76064,1.76038,1.76052,8000000.0
2006-02-16 06:54:00,1.76072,1.76077,1.76048,1.76048,7000000.0
2006-02-16 06:55:00,1.76066,1.76077,1.76029,1.76071,7000000.0
2006-02-16 06:58:00,1.76083,1.76101,1.76078,1.76101,7000000.0
2006-02-16 06:59:00,1.76095,1.76098,1.76084,1.76098,7000000.0
2006-02-16 07:00:00,1.7608,1.7609,1.76079,1.76087,7000000.0
2006-02-16 07:01:00,1.76097,1.76115,1.76089,1.76115,7000000.0
2006-02-16 07:02:00,1.76118,1.76118,1.76088,1.76088,7000000.0
2006-02-16 07:03:00,1.76104,1.76121,1.76104,1.76116,7000000.0
2006-02-16 07:04:00,1.7612,1.7612,1.76101,1.76105,8000000.0
2006-02-16 07:05:00,1.76097,1.76104,1.76093,1.761,11000000.0
2006-02-16 07:06:00,1.76071,1.76124,1.76071,1.76124,11000000.0
2006-02-16 07:08:00,1.76125,1.76125,1.76107,1.7612,9000000.0
2006-02-16 07:09:00,1.76121,1.76132,1.7611,1.76132,8000000.0
2006-02-16 07:12:00,1.76125,1.76127,1.76113,1.76127,7000000.0
2006-02-16 07:13:00,1.76116,1.76138,1.76116,1.76137,8000000.0
2006-02-16 07:14:00,1.76115,1.76141,1.76113,1.76141,7000000.0
2006-02-16 07:17:00,1.76127,1.76153,1.76127,1.76139,11000000.0
2006-02-16 07:18:00,1.76121,1.76123,1.76108,1.76109,8000000.0
2006-02-16 07:19:00,1.7613,1.7614,1.76126,1.7613,8000000.0
2006-02-16 07:20:00,1.76136,1.76147,1.76112,1.76147,9000000.0
2006-02-16 07:21:00,1.7616,1.76215,1.7616,1.76215,10000000.0
2006-02-16 07:22:00,1.7621,1.7621,1.76188,1.76196,11000000.0
2006-02-16 07:23:00,1.76216,1.76216,1.76181,1.76193,7000000.0
2006-02-16 07:24:00,1.76178,1.76178,1.76155,1.76158,9000000.0
2006-02-16 07:25:00,1.76175,1.76175,1.76157,1.76163,8000000.0
2006-02-16 07:26:00,1.76158,1.7616,1.76102,1.76102,7000000.0
2006-02-16 07:27:00,1.76118,1.76135,1.7611,1.76135,7000000.0
2006-02-16 07:28:00,1.76138,1.76155,1.76138,1.76155,7000000.0
2006-02-16 07:30:00,1.76147,1.76161,1.76147,1.76161,8000000.0
2006-02-16 07:31:00,1.76152,1.76152,1.76123,1.76135,7000000.0
2006-02-16 07:32:00,1.76135,1.76136,1.761,1.7611,9000000.0
2006-02-16 07:33:00,1.76082,1.76094,1.76081,1.76081,8000000.0
2006-02-16 07:34:00,1.76074,1.76101,1.76074,1.76079,11000000.0
2006-02-16 07:35:00,1.76092,1.76092,1.7608,1.7608,8000000.0
2006-02-16 07:39:00,1.76085,1.76086,1.76078,1.76085,7000000.0
2006-02-16 07:40:00,1.76079,1.76091,1.76074,1.76074,8000000.0
2006-02-16 07:41:00,1.76075,1.76077,1.76066,1.76066,9000000.0
2006-02-16 07:42:00,1.76079,1.76083,1.76066,1.76069,11000000.0
2006-02-16 07:45:00,1.76071,1.76071,1.76062,1.76068,7000000.0
2006-02-16 07:46:00,1.76042,1.76042,1.76024,1.76039,7000000.0
2006-02-16 07:48:00,1.76046,1.76097,1.76046,1.76086,8000000.0
2006-02-16 07:49:00,1.76086,1.761,1.76077,1.76089,8000000.0
2006-02-16 07:50:00,1.76074,1.76078,1.76063,1.76065,7000000.0
2006-02-16 07:51:00,1.76069,1.76069,1.7605,1.76069,8000000.0
2006-02-16 07:52:00,1.76057,1.76075,1.76057,1.76066,10000000.0
2006-02-16 07:53:00,1.76036,1.76048,1.76027,1.76045,11000000.0
2006-02-16 07:54:00,1.76037,1.76038,1.76004,1.76033,9000000.0
2006-02-16 07:55:00,1.76052,1.76063,1.76045,1.76051,9000000.0
2006-02-16 07:56:00,1.76057,1.76058,1.76037,1.76041,9000000.0
2006-02-16 07:57:00,1.76039,1.76053,1.76026,1.76041,7000000.0
2006-02-16 07:58:00,1.76051,1.76051,1.76031,1.76032,7000000.0
2006-02-16 07:59:00,1.76021,1.76034,1.76,1.76023,7000000.0
2006-02-16 08:00:00,1.76003,1.76031,1.76003,1.76017,8000000.0
2006-02-16 08:01:00,1.76064,1.76082,1.76052,1.76082,10000000.0
2006-02-16 08:02:00,1.76086,1.76086,1.76073,1.76074,7000000.0
2006-02-16 08:03:00,1.7607,1.76082,1.76047,1.76063,8000000.0
2006-02-16 08:04:00,1.76044,1.76053,1.76014,1.76014,8000000.0
2006-02-16 08:05:00,1.76039,1.76058,1.76039,1.76058,8000000.0
2006-02-16 08:06:00,1.76058,1.76058,1.76043,1.76043,6000000.0
2006-02-16 08:08:00,1.76068,1.76068,1.76052,1.7606,7000000.0
2006-02-16 08:09:00,1.76058,1.76074,1.76044,1.76074,7000000.0
2006-02-16 08:10:00,1.76091,1.76091,1.76075,1.76081,7000000.0
2006-02-16 08:11:00,1.76075,1.76075,1.7605,1.76057,8000000.0
2006-02-16 08:12:00,1.76068,1.76072,1.76049,1.76052,9000000.0
2006-02-16 08:13:00,1.76047,1.76056,1.76046,1.76051,7000000.0
2006-02-16 08:14:00,1.76068,1.76068,1.76027,1.76042,9000000.0
2006-02-16 08:15:00,1.76049,1.76049,1.76035,1.76035,8000000.0
2006-02-16 08:16:00,1.76037,1.76049,1.76029,1.76049,11000000.0
2006-02-16 08:17:00,1.76054,1.76085,1.76054,1.76084,7000000.0
2006-02-16 08:18:00,1.7609,1.76101,1.76077,1.761,9000000.0
2006-02-16 08:19:00,1.76053,1.76098,1.76053,1.76098,7000000.0
2006-02-16 08:21:00,1.76096,1.76096,1.7608,1.7608,8000000.0
2006-02-16 08:23:00,1.76086,1.76101,1.76085,1.76099,7000000.0
2006-02-16 08:25:00,1.76105,1.76118,1.76105,1.76118,8000000.0
2006-02-16 08:26:00,1.76108,1.76108,1.76074,1.76074,7000000.0
2006-02-16 08:27:00,1.76102,1.76118,1.76093,1.76117,10000000.0
2006-02-16 08:28:00,1.76113,1.76113,1.76092,1.76097,7000000.0
2006-02-16 08:29:00,1.76084,1.76085,1.76068,1.76068,10000000.0
2006-02-16 08:33:00,1.76073,1.76073,1.7606,1.7607,7000000.0
2006-02-16 08:34:00,1.7607,1.7607,1.7606,1.76061,9000000.0
2006-02-16 08:35:00,1.76054,1.76073,1.76053,1.76073,9000000.0
2006-02-16 08:39:00,1.76077,1.76095,1.76077,1.76095,11000000.0
2006-02-16 08:40:00,1.76097,1.76097,1.76078,1.76085,8000000.0
2006-02-16 08:41:00,1.76086,1.76103,1.76072,1.76101,11000000.0
2006-02-16 08:42:00,1.76092,1.76096,1.76067,1.76096,10000000.0
2006-02-16 08:43:00,1.76106,1.76116,1.761,1.76102,8000000.0
2006-02-16 08:44:00,1.7606,1.76086,1.7606,1.76086,10000000.0
2006-02-16 08:45:00,1.76081,1.76123,1.76081,1.76123,8000000.0
2006-02-16 08:46:00,1.76129,1.76141,1.75988,1.76113,8000000.0
2006-02-16 08:47:00,1.76127,1.76156,1.76127,1.76156,7000000.0
2006-02-16 08:48:00,1.76171,1.7618,1.76169,1.76169,8000000.0
2006-02-16 08:49:00,1.76175,1.76183,1.7617,1.7618,11000000.0
2006-02-16 08:50:00,1.76186,1.76186,1.76171,1.76174,7000000.0
2006-02-16 08:51:00,1.76167,1.76167,1.76143,1.76143,8000000.0
2006-02-16 08:52:00,1.76139,1.76139,1.76115,1.76115,9000000.0
2006-02-16 08:53:00,1.76088,1.76088,1.76032,1.76076,8000000.0
2006-02-16 08:54:00,1.76097,1.76127,1.76097,1.76127,8000000.0
2006-02-16 08:55:00,1.76135,1.76135,1.7612,1.76126,8000000.0
2006-02-16 08:56:00,1.76124,1.76167,1.76124,1.76167,7000000.0
2006-02-16 08:57:00,1.76163,1.76163,1.76128,1.76128,8000000.0
2006-02-16 08:58:00,1.76107,1.76107,1.76081,1.76106,7000000.0
2006-02-16 08:59:00,1.76133,1.76159,1.76133,1.76159,7000000.0
2006-02-16 09:00:00,1.76155,1.762,1.76155,1.76171,8000000.0
2006-02-16 09:01:00,1.76182,1.76202,1.76182,1.76185,9000000.0
2006-02-16 09:02:00,1.7618,1.76202,1.7618,1.76202,10000000.0
2006-02-16 09:03:00,1.76171,1.76194,1.76167,1.76167,7000000.0
2006-02-16 09:04:00,1.76166,1.76193,1.76165,1.76193,7000000.0
2006-02-16 09:05:00,1.76188,1.76198,1.76165,1.76165,7000000.0
2006-02-16 09:06:00,1.76158,1.76171,1.76148,1.76163,11000000.0
2006-02-16 09:07:00,1.76188,1.76196,1.76137,1.76137,8000000.0
2006-02-16 09:08:00,1.76119,1.76175,1.76119,1.76175,7000000.0
2006-02-16 09:09:00,1.7625,1.76299,1.7625,1.76299,11000000.0
2006-02-16 09:10:00,1.76261,1.76296,1.76261,1.76293,7000000.0
2006-02-16 09:11:00,1.76275,1.76287,1.76263,1.76285,9000000.0
2006-02-16 09:12:00,1.76261,1.76293,1.76261,1.76279,8000000.0
2006-02-16 09:13:00,1.76271,1.76287,1.76262,1.76287,9000000.0
2006-02-16 09:14:00,1.7632,1.7632,1.76301,1.76304,11000000.0
2006-02-16 09:15:00,1.76299,1.7633,1.76299,1.76327,7000000.0
2006-02-16 09:16:00,1.76363,1.76366,1.76339,1.76366,8000000.0
2006-02-16 09:17:00,1.76382,1.76405,1.76382,1.76388,11000000.0
2006-02-16 09:18:00,1.76435,1.76462,1.76431,1.76431,8000000.0
2006-02-16 09:19:00,1.76449,1.76461,1.76449,1.76455,7000000.0
2006-02-16 09:20:00,1.76478,1.76524,1.76478,1.76507,7000000.0
2006-02-16 09:21:00,1.76529,1.76529,1.7649,1.76521,8000000.0
2006-02-16 09:22:00,1.76492,1.7652,1.76492,1.76512,8000000.0
2006-02-16 09:23:00,1.76451,1.76451,1.76431,1.76446,7000000.0
2006-02-16 09:24:00,1.76435,1.76464,1.76435,1.76464,8000000.0
2006-02-16 09:25:00,1.76478,1.76497,1.76478,1.76492,7000000.0
2006-02-16 09:26:00,1.765,1.76507,1.76491,1.76507,11000000.0
2006-02-16 09:27:00,1.76523,1.76546,1.76522,1.76546,11000000.0
2006-02-16 09:28:00,1.76556,1.76567,1.76542,1.7655,9000000.0
2006-02-16 09:29:00,1.76553,1.76558,1.76498,1.76507,8000000.0
2006-02-16 09:30:00,1.76493,1.76493,1.76479,1.7649,7000000.0
2006-02-16 09:31:00,1.76414,1.76443,1.76414,1.76423,7000000.0
2006-02-16 09:32:00,1.76417,1.76417,1.76392,1.76392,7000000.0
2006-02-16 09:33:00,1.76402,1.76423,1.76402,1.76423,8000000.0
2006-02-16 09:36:00,1.76441,1.76454,1.76428,1.76442,8000000.0
2006-02-16 09:37:00,1.76437,1.76437,1.76399,1.76413,11000000.0
2006-02-16 09:38:00,1.76399,1.76408,1.76218,1.76395,11000000.0
2006-02-16 09:39:00,1.76386,1.76393,1.76381,1.76388,7000000.0
2006-02-16 09:40:00,1.7638,1.7638,1.76356,1.76356,9000000.0
2006-02-16 09:41:00,1.76371,1.76373,1.76353,1.76368,8000000.0
2006-02-16 09:42:00,1.76346,1.76347,1.76322,1.7633,10000000.0
2006-02-16 09:43:00,1.76318,1.7633,1.76298,1.76316,11000000.0
2006-02-16 09:44:00,1.76332,1.76346,1.76312,1.76312,8000000.0
2006-02-16 09:45:00,1.76309,1.76331,1.76309,1.76318,7000000.0
2006-02-16 09:46:00,1.7632,1.76322,1.76281,1.76318,11000000.0
2006-02-16 09:48:00,1.76312,1.76333,1.76312,1.76324,7000000.0
2006-02-16 09:49:00,1.76311,1.7632,1.763,1.76315,11000000.0
2006-02-16 09:50:00,1.7629,1.763,1.76285,1.763,8000000.0
2006-02-16 09:51:00,1.76304,1.76325,1.76304,1.76325,8000000.0
2006-02-16 09:52:00,1.76338,1.76338,1.76325,1.76331,8000000.0
2006-02-16 09:54:00,1.7632,1.76328,1.76295,1.76311,8000000.0
2006-02-16 09:57:00,1.76261,1.76293,1.76261,1.76293,8000000.0
2006-02-16 09:58:00,1.76316,1.76323,1.76311,1.76322,8000000.0
2006-02-16 09:59:00,1.76325,1.76337,1.76319,1.76323,10000000.0
2006-02-16 10:00:00,1.76306,1.76319,1.76303,1.76319,10000000.0
2006-02-16 10:01:00,1.76319,1.76319,1.763,1.76307,10000000.0
2006-02-16 10:03:00,1.76297,1.76302,1.76289,1.76289,7000000.0
2006-02-16 10:04:00,1.76254,1.76269,1.76245,1.76265,7000000.0
2006-02-16 10:05:00,1.76278,1.7628,1.76268,1.76272,11000000.0
2006-02-16 10:07:00,1.76279,1.76291,1.76273,1.76287,7000000.0
2006-02-16 10:08:00,1.7631,1.7633,1.7631,1.7633,7000000.0
2006-02-16 10:09:00,1.76328,1.76329,1.76316,1.76316,7000000.0
2006-02-16 10:10:00,1.76317,1.76325,1.76314,1.76314,7000000.0
2006-02-16 10:11:00,1.76311,1.76311,1.76297,1.76305,7000000.0
2006-02-16 10:12:00,1.76311,1.76335,1.76282,1.76335,8000000.0
2006-02-16 10:13:00,1.76329,1.76329,1.76319,1.76325,8000000.0
2006-02-16 10:14:00,1.76337,1.76337,1.76323,1.76333,7000000.0
2006-02-16 10:15:00,1.76334,1.76352,1.76331,1.76351,10000000.0
2006-02-16 10:16:00,1.76368,1.76371,1.76359,1.76367,7000000.0
2006-02-16 10:17:00,1.76361,1.76361,1.76336,1.76355,11000000.0
2006-02-16 10:18:00,1.7636,1.76368,1.76352,1.76352,8000000.0
2006-02-16 10:19:00,1.76358,1.76363,1.76349,1.7635,9000000.0
2006-02-16 10:20:00,1.76342,1.76342,1.76324,1.76327,7000000.0
2006-02-16 10:21:00,1.76316,1.76317,1.76309,1.76315,8000000.0
2006-02-16 10:22:00,1.7631,1.76317,1.76299,1.76313,7000000.0
2006-02-16 10:23:00,1.76289,1.76319,1.76289,1.76295,7000000.0
2006-02-16 10:24:00,1.76281,1.76287,1.76273,1.76287,7000000.0
2006-02-16 10:25:00,1.76275,1.76275,1.7625,1.7627,9000000.0
2006-02-16 10:26:00,1.76293,1.76293,1.76267,1.76281,11000000.0
2006-02-16 10:27:00,1.76279,1.7629,1.76264,1.76289,8000000.0
2006-02-16 10:28:00,1.76279,1.76295,1.76279,1.76283,9000000.0
2006-02-16 10:29:00,1.76285,1.76301,1.76274,1.763,8000000.0
2006-02-16 10:30:00,1.7631,1.76323,1.76307,1.76311,8000000.0
2006-02-16 10:31:00,1.76299,1.76301,1.76277,1.7629,7000000.0
2006-02-16 10:33:00,1.76279,1.7629,1.76274,1.76282,7000000.0
2006-02-16 10:34:00,1.76275,1.76278,1.76261,1.76274,7000000.0
2006-02-16 10:35:00,1.76262,1.76262,1.7624,1.76259,7000000.0
2006-02-16 10:36:00,1.76251,1.76251,1.76221,1.76238,8000000.0
2006-02-16 10:37:00,1.76226,1.76234,1.76219,1.76229,8000000.0
2006-02-16 10:38:00,1.76246,1.76256,1.76241,1.76256,10000000.0
2006-02-16 10:39:00,1.76256,1.76264,1.76245,1.76255,8000000.0
2006-02-16 10:40:00,1.7625,1.76256,1.76243,1.76253,7000000.0
2006-02-16 10:41:00,1.7625,1.76259,1.76237,1.76237,9000000.0
2006-02-16 10:42:00,1.7624,1.7624,1.76222,1.76222,7000000.0
2006-02-16 10:43:00,1.76239,1.76243,1.76222,1.76243,10000000.0
2006-02-16 10:44:00,1.76243,1.76267,1.76243,1.76262,7000000.0
2006-02-16 10:45:00,1.76253,1.76253,1.76221,1.76229,8000000.0
2006-02-16 10:46:00,1.76193,1.76218,1.76193,1.76202,8000000.0
2006-02-16 10:47:00,1.76213,1.76223,1.76198,1.76211,7000000.0
2006-02-16 10:49:00,1.76213,1.76225,1.76205,1.76225,9000000.0
2006-02-16 10:50:00,1.76221,1.76221,1.76205,1.76207,8000000.0
2006-02-16 10:51:00,1.76194,1.7621,1.76176,1.7621,9000000.0
2006-02-16 10:52:00,1.76187,1.7623,1.76157,1.7623,8000000.0
2006-02-16 10:53:00,1.76246,1.76254,1.76228,1.76228,9000000.0
2006-02-16 10:54:00,1.76244,1.76252,1.76227,1.76227,10000000.0
2006-02-16 10:55:00,1.76201,1.76231,1.76201,1.76222,7000000.0
2006-02-16 10:56:00,1.76209,1.76235,1.76034,1.76233,7000000.0
2006-02-16 10:57:00,1.76244,1.7625,1.76233,1.76236,8000000.0
2006-02-16 10:58:00,1.76239,1.76239,1.76224,1.76229,7000000.0
2006-02-16 10:59:00,1.76221,1.76252,1.76221,1.76228,11000000.0
2006-02-16 11:00:00,1.76228,1.76285,1.7609,1.7609,7000000.0
2006-02-16 11:01:00,1.76214,1.76277,1.76214,1.76262,8000000.0
2006-02-16 11:02:00,1.76269,1.76277,1.7626,1.7626,7000000.0
2006-02-16 11:03:00,1.7627,1.76285,1.7627,1.76285,11000000.0
2006-02-16 11:04:00,1.76282,1.76282,1.76252,1.76252,11000000.0
2006-02-16 11:05:00,1.76253,1.76257,1.76242,1.76257,7000000.0
2006-02-16 11:07:00,1.7624,1.7624,1.76225,1.76225,7000000.0
2006-02-16 11:08:00,1.76225,1.76245,1.76225,1.76245,9000000.0
2006-02-16 11:09:00,1.76242,1.76245,1.7623,1.7623,8000000.0
2006-02-16 11:10:00,1.7623,1.76242,1.7622,1.76227,8000000.0
2006-02-16 11:11:00,1.76226,1.76228,1.76213,1.76221,10000000.0
2006-02-16 11:12:00,1.76217,1.76223,1.76212,1.76223,7000000.0
2006-02-16 11:13:00,1.76203,1.76203,1.76147,1.76176,11000000.0
2006-02-16 11:14:00,1.7618,1.7618,1.76159,1.7616,11000000.0
2006-02-16 11:15:00,1.76162,1.76162,1.76144,1.76148,7000000.0
2006-02-16 11:16:00,1.76164,1.76172,1.7616,1.76171,7000000.0
2006-02-16 11:17:00,1.7619,1.76195,1.76179,1.76188,7000000.0
2006-02-16 11:18:00,1.76196,1.76196,1.7617,1.76191,10000000.0
2006-02-16 11:19:00,1.76167,1.76191,1.76167,1.76186,11000000.0
2006-02-16 11:20:00,1.76168,1.76168,1.76148,1.76151,8000000.0
2006-02-16 11:21:00,1.76163,1.76199,1.76163,1.76199,7000000.0
2006-02-16 11:22:00,1.76164,1.76188,1.76162,1.76188,8000000.0
2006-02-16 11:23:00,1.76189,1.76195,1.7618,1.76195,8000000.0
2006-02-16 11:24:00,1.76202,1.76202,1.76195,1.762,7000000.0
2006-02-16 11:25:00,1.76205,1.76214,1.76204,1.76204,8000000.0
2006-02-16 11:26:00,1.76189,1.76193,1.76168,1.76171,11000000.0
2006-02-16 11:27:00,1.76163,1.76165,1.7615,1.7615,8000000.0
2006-02-16 11:28:00,1.76139,1.76139,1.76094,1.76094,7000000.0
2006-02-16 11:29:00,1.7608,1.76097,1.76063,1.76097,8000000.0
2006-02-16 11:30:00,1.76087,1.76128,1.76071,1.76128,7000000.0
2006-02-16 11:31:00,1.76187,1.76239,1.76187,1.76239,11000000.0
2006-02-16 11:32:00,1.76244,1.76244,1.76213,1.7623,11000000.0
2006-02-16 11:33:00,1.76255,1.76255,1.76237,1.76252,7000000.0
2006-02-16 11:34:00,1.76231,1.76239,1.7622,1.76237,7000000.0
2006-02-16 11:35:00,1.76217,1.76217,1.76165,1.76165,10000000.0
2006-02-16 11:36:00,1.76166,1.76169,1.76152,1.76152,8000000.0
2006-02-16 11:37:00,1.76152,1.76212,1.76152,1.76212,8000000.0
2006-02-16 11:38:00,1.7621,1.76221,1.76203,1.76216,9000000.0
2006-02-16 11:39:00,1.76219,1.76243,1.76219,1.7623,9000000.0
2006-02-16 11:40:00,1.76211,1.76211,1.76142,1.76142,11000000.0
2006-02-16 11:41:00,1.76132,1.76162,1.76132,1.76162,11000000.0
2006-02-16 11:42:00,1.76151,1.7618,1.76151,1.7618,11000000.0
2006-02-16 11:43:00,1.76166,1.76166,1.7612,1.7612,7000000.0
2006-02-16 11:44:00,1.76126,1.76129,1.76114,1.76114,7000000.0
2006-02-16 11:45:00,1.7609,1.76126,1.7609,1.76126,11000000.0
2006-02-16 11:46:00,1.76195,1.76202,1.7617,1.76176,7000000.0
2006-02-16 11:47:00,1.76164,1.76164,1.76101,1.76101,9000000.0
2006-02-16 11:48:00,1.76098,1.76109,1.76074,1.76082,10000000.0
2006-02-16 11:49:00,1.76076,1.76084,1.76066,1.76075,7000000.0
2006-02-16 11:50:00,1.76064,1.76071,1.76039,1.76039,7000000.0
2006-02-16 11:51:00,1.76026,1.7604,1.75988,1.7604,8000000.0
2006-02-16 11:52:00,1.76039,1.76039,1.76021,1.76027,10000000.0
2006-02-16 11:53:00,1.76061,1.76102,1.76061,1.76098,10000000.0
2006-02-16 11:54:00,1.76101,1.76106,1.76092,1.76092,9000000.0
2006-02-16 11:55:00,1.76076,1.76086,1.76074,1.76074,8000000.0
2006-02-16 11:56:00,1.76057,1.76116,1.76057,1.76116,11000000.0
2006-02-16 11:57:00,1.76101,1.76107,1.76085,1.76085,8000000.0
2006-02-16 11:58:00,1.76084,1.76093,1.76075,1.76075,9000000.0
2006-02-16 11:59:00,1.76063,1.76063,1.76043,1.76044,7000000.0
2006-02-16 12:00:00,1.76075,1.76078,1.76055,1.76078,7000000.0
2006-02-16 12:01:00,1.76096,1.76097,1.76076,1.76076,10000000.0
2006-02-16 12:02:00,1.76085,1.76124,1.76085,1.76124,10000000.0
2006-02-16 12:03:00,1.76102,1.76113,1.76098,1.76113,7000000.0
2006-02-16 12:04:00,1.76127,1.76134,1.76117,1.76134,9000000.0
2006-02-16 12:05:00,1.76131,1.76134,1.76118,1.76122,11000000.0
2006-02-16 12:06:00,1.76114,1.76114,1.76082,1.76082,7000000.0
2006-02-16 12:07:00,1.76068,1.7609,1.76068,1.76086,7000000.0
2006-02-16 12:08:00,1.76106,1.76133,1.76106,1.76124,9000000.0
2006-02-16 12:09:00,1.76137,1.76151,1.76127,1.7613,8000000.0
2006-02-16 12:10:00,1.76136,1.76136,1.7611,1.7611,8000000.0
2006-02-16 12:11:00,1.76126,1.76141,1.76116,1.76116,7000000.0
2006-02-16 12:12:00,1.76121,1.76134,1.76115,1.76124,7000000.0
2006-02-16 12:13:00,1.76128,1.76159,1.76125,1.76137,10000000.0
2006-02-16 12:14:00,1.76153,1.76182,1.7614,1.76182,8000000.0
2006-02-16 12:15:00,1.76197,1.76212,1.76181,1.76194,8000000.0
2006-02-16 12:16:00,1.76184,1.76213,1.76184,1.76196,8000000.0
2006-02-16 12:17:00,1.76187,1.76187,1.76165,1.76165,8000000.0
2006-02-16 12:18:00,1.7616,1.76167,1.76153,1.76167,11000000.0
2006-02-16 12:19:00,1.76157,1.76198,1.76157,1.76198,9000000.0
2006-02-16 12:20:00,1.76188,1.76188,1.76167,1.76174,10000000.0
2006-02-16 12:21:00,1.76181,1.76232,1.76004,1.76004,7000000.0
2006-02-16 12:22:00,1.76169,1.76186,1.76162,1.76175,8000000.0
2006-02-16 12:23:00,1.76176,1.76187,1.76166,1.76166,7000000.0
2006-02-16 12:24:00,1.76181,1.76189,1.76181,1.76181,7000000.0
2006-02-16 12:25:00,1.7619,1.76203,1.7618,1.76203,9000000.0
2006-02-16 12:26:00,1.76197,1.76197,1.76179,1.76179,8000000.0
2006-02-16 12:27:00,1.76175,1.76183,1.76165,1.76168,10000000.0
2006-02-16 12:28:00,1.76162,1.76177,1.76157,1.76177,9000000.0
2006-02-16 12:29:00,1.76173,1.76188,1.76172,1.76188,9000000.0
2006-02-16 12:30:00,1.76181,1.76181,1.76158,1.76177,7000000.0
2006-02-16 12:31:00,1.76171,1.76171,1.76151,1.76158,11000000.0
2006-02-16 12:32:00,1.76143,1.76143,1.76121,1.76121,7000000.0
2006-02-16 12:33:00,1.7615,1.76153,1.7614,1.7614,7000000.0
2006-02-16 12:34:00,1.76151,1.76168,1.76151,1.76156,7000000.0
2006-02-16 12:35:00,1.76142,1.76142,1.76129,1.76129,8000000.0
2006-02-16 12:36:00,1.76124,1.76127,1.76112,1.76124,8000000.0
2006-02-16 12:37:00,1.76113,1.76134,1.76113,1.76134,9000000.0
2006-02-16 12:38:00,1.76129,1.76142,1.76111,1.76131,8000000.0
2006-02-16 12:39:00,1.76136,1.7617,1.76136,1.76166,9000000.0
2006-02-16 12:40:00,1.76175,1.76179,1.76153,1.76159,7000000.0
2006-02-16 12:41:00,1.7616,1.7616,1.76138,1.76138,8000000.0
2006-02-16 12:42:00,1.76132,1.76157,1.76132,1.76155,9000000.0
2006-02-16 12:43:00,1.7612,1.76137,1.76104,1.76104,9000000.0
2006-02-16 12:44:00,1.76124,1.76131,1.76106,1.76131,8000000.0
2006-02-16 12:45:00,1.76123,1.76123,1.76083,1.7611,10000000.0
2006-02-16 12:46:00,1.76121,1.76141,1.76119,1.76141,9000000.0
2006-02-16 12:47:00,1.76149,1.76149,1.76116,1.76139,10000000.0
2006-02-16 12:48:00,1.76129,1.76168,1.76129,1.76168,11000000.0
2006-02-16 12:49:00,1.76166,1.76173,1.7615,1.7615,7000000.0
2006-02-16 12:50:00,1.76179,1.76179,1.76158,1.7617,7000000.0
2006-02-16 12:51:00,1.76177,1.76194,1.76177,1.7618,8000000.0
2006-02-16 12:52:00,1.76188,1.76193,1.76156,1.76193,11000000.0
2006-02-16 12:53:00,1.76179,1.76179,1.76162,1.76175,8000000.0
2006-02-16 12:54:00,1.76176,1.76186,1.76171,1.76182,7000000.0
2006-02-16 12:55:00,1.76188,1.76194,1.7618,1.76194,8000000.0
2006-02-16 12:56:00,1.76192,1.76192,1.76179,1.76189,7000000.0
2006-02-16 12:57:00,1.76181,1.76182,1.76173,1.76177,7000000.0
2006-02-16 12:58:00,1.76173,1.76177,1.76165,1.76168,8000000.0
2006-02-16 13:00:00,1.76206,1.76208,1.76199,1.762,8000000.0
2006-02-16 13:01:00,1.76172,1.76183,1.76136,1.76136,8000000.0
2006-02-16 13:02:00,1.76132,1.76186,1.76132,1.76186,7000000.0
2006-02-16 13:03:00,1.76182,1.76212,1.76182,1.76212,8000000.0
2006-02-16 13:05:00,1.76203,1.7622,1.76203,1.76213,8000000.0
2006-02-16 13:06:00,1.762,1.76223,1.76198,1.76222,7000000.0
2006-02-16 13:07:00,1.76209,1.76232,1.76205,1.76232,7000000.0
2006-02-16 13:08:00,1.76235,1.76235,1.76211,1.76222,10000000.0
2006-02-16 13:09:00,1.76221,1.76221,1.76192,1.762,7000000.0
2006-02-16 13:10:00,1.7621,1.76225,1.76195,1.76225,9000000.0
2006-02-16 13:11:00,1.76226,1.76226,1.76195,1.76209,8000000.0
2006-02-16 13:12:00,1.76244,1.76269,1.7624,1.76263,8000000.0
2006-02-16 13:13:00,1.76225,1.76246,1.76223,1.7624,9000000.0
2006-02-16 13:14:00,1.76222,1.76231,1.76202,1.76202,7000000.0
2006-02-16 13:15:00,1.76206,1.76221,1.76198,1.76221,8000000.0
2006-02-16 13:16:00,1.76305,1.76331,1.76305,1.76312,8000000.0
2006-02-16 13:17:00,1.76316,1.76347,1.76303,1.76347,9000000.0
2006-02-16 13:18:00,1.7634,1.76343,1.76328,1.76343,10000000.0
2006-02-16 13:19:00,1.7632,1.7632,1.7627,1.7627,8000000.0
2006-02-16 13:20:00,1.76294,1.76308,1.76248,1.76248,8000000.0
2006-02-16 13:21:00,1.7629,1.763,1.76288,1.76291,7000000.0
2006-02-16 13:22:00,1.76278,1.76278,1.7624,1.7626,11000000.0
2006-02-16 13:23:00,1.76242,1.76268,1.76236,1.76268,8000000.0
2006-02-16 13:24:00,1.76264,1.76264,1.76251,1.76253,7000000.0
2006-02-16 13:25:00,1.76251,1.76266,1.76248,1.76248,11000000.0
2006-02-16 13:26:00,1.76228,1.76228,1.76201,1.76215,10000000.0
2006-02-16 13:27:00,1.76197,1.76216,1.76176,1.76216,8000000.0
2006-02-16 13:28:00,1.76223,1.76224,1.76209,1.76211,21000000.0
2006-02-16 13:29:00,1.76202,1.76231,1.76202,1.76231,17000000.0
2006-02-16 13:30:00,1.76264,1.76279,1.76263,1.76263,7000000.0
2006-02-16 13:31:00,1.76236,1.76252,1.76236,1.76241,9000000.0
2006-02-16 13:32:00,1.76251,1.76281,1.76251,1.7628,14000000.0
2006-02-16 13:33:00,1.76285,1.76285,1.76266,1.76284,14000000.0
2006-02-16 13:34:00,1.76288,1.76288,1.7627,1.7627,31000000.0
2006-02-16 13:35:00,1.76244,1.76244,1.7618,1.7618,17000000.0
2006-02-16 13:36:00,1.76167,1.7626,1.76167,1.7626,24000000.0
2006-02-16 13:37:00,1.76253,1.76277,1.76253,1.76277,10000000.0
2006-02-16 13:38:00,1.76256,1.76283,1.76256,1.76264,18000000.0
2006-02-16 13:39:00,1.76268,1.76297,1.76268,1.76297,15000000.0
2006-02-16 13:40:00,1.7631,1.76314,1.76297,1.76297,29000000.0
2006-02-16 13:41:00,1.76313,1.76313,1.76287,1.76287,13000000.0
2006-02-16 13:42:00,1.76292,1.76319,1.76292,1.76319,7000000.0
2006-02-16 13:43:00,1.76298,1.76305,1.76268,1.76301,10000000.0
2006-02-16 13:44:00,1.76315,1.76343,1.763,1.7633,26000000.0
2006-02-16 13:45:00,1.76288,1.76337,1.76288,1.76321,22000000.0
2006-02-16 13:46:00,1.76314,1.76314,1.76286,1.7629,19000000.0
2006-02-16 13:47:00,1.76263,1.76263,1.76193,1.76235,17000000.0
2006-02-16 13:48:00,1.76239,1.76244,1.76237,1.76244,22000000.0
2006-02-16 13:49:00,1.76253,1.7629,1.76253,1.7629,24000000.0
2006-02-16 13:50:00,1.76301,1.76315,1.76237,1.76237,15000000.0
2006-02-16 13:51:00,1.76232,1.76256,1.76232,1.76256,22000000.0
2006-02-16 13:52:00,1.76235,1.76235,1.76208,1.76235,32000000.0
2006-02-16 13:53:00,1.76239,1.76242,1.76229,1.76229,28000000.0
2006-02-16 13:54:00,1.7623,1.76234,1.76224,1.76224,31000000.0
2006-02-16 13:55:00,1.76198,1.76203,1.76197,1.76203,20000000.0
2006-02-16 13:56:00,1.762,1.76201,1.76183,1.76201,24000000.0
2006-02-16 13:57:00,1.76213,1.76219,1.76206,1.76219,34000000.0
2006-02-16 13:58:00,1.7621,1.7621,1.76188,1.76188,16000000.0
2006-02-16 13:59:00,1.76183,1.76186,1.76164,1.76164,30000000.0
2006-02-16 14:00:00,1.76163,1.76195,1.7614,1.76187,39000000.0
2006-02-16 14:01:00,1.762,1.76217,1.762,1.76217,30000000.0
2006-02-16 14:02:00,1.76226,1.76233,1.76226,1.76233,19000000.0
2006-02-16 14:03:00,1.7624,1.7626,1.7624,1.7626,23000000.0
2006-02-16 14:04:00,1.76269,1.76285,1.76269,1.76285,33000000.0
2006-02-16 14:05:00,1.76308,1.76322,1.76308,1.76319,28000000.0
2006-02-16 14:06:00,1.76317,1.76317,1.7629,1.76302,31000000.0
2006-02-16 14:07:00,1.76319,1.76343,1.76314,1.76316,31000000.0
2006-02-16 14:08:00,1.76317,1.76317,1.76297,1.76299,27000000.0
2006-02-16 14:09:00,1.76311,1.76319,1.763,1.76319,27000000.0
2006-02-16 14:10:00,1.76315,1.7635,1.76315,1.76349,24000000.0
2006-02-16 14:11:00,1.76323,1.76333,1.76318,1.76333,21000000.0
2006-02-16 14:12:00,1.76323,1.76325,1.76289,1.76289,22000000.0
2006-02-16 14:13:00,1.76334,1.76344,1.76327,1.76332,13000000.0
2006-02-16 14:14:00,1.76304,1.76343,1.76304,1.76343,21000000.0
2006-02-16 14:15:00,1.76324,1.76338,1.76261,1.76261,25000000.0
2006-02-16 14:16:00,1.76245,1.76268,1.76239,1.76245,26000000.0
2006-02-16 14:17:00,1.76275,1.76306,1.76275,1.76306,32000000.0
2006-02-16 14:18:00,1.76329,1.76357,1.76329,1.76357,27000000.0
2006-02-16 14:19:00,1.76367,1.76375,1.76363,1.76363,35000000.0
2006-02-16 14:20:00,1.76353,1.7637,1.76349,1.7637,32000000.0
2006-02-16 14:21:00,1.76341,1.76341,1.76323,1.76337,39000000.0
2006-02-16 14:22:00,1.76323,1.76324,1.763,1.7631,22000000.0
2006-02-16 14:23:00,1.7631,1.76324,1.76304,1.76313,40000000.0
2006-02-16 14:24:00,1.76309,1.76309,1.76285,1.76302,10000000.0
2006-02-16 14:25:00,1.76335,1.76335,1.76303,1.76322,35000000.0
2006-02-16 14:26:00,1.76308,1.76315,1.76291,1.76307,18000000.0
2006-02-16 14:27:00,1.7629,1.76313,1.76236,1.76236,28000000.0
2006-02-16 14:28:00,1.76221,1.76221,1.76191,1.76207,21000000.0
2006-02-16 14:29:00,1.76205,1.76222,1.76191,1.76222,16000000.0
2006-02-16 14:30:00,1.76251,1.76286,1.76246,1.76283,25000000.0
2006-02-16 14:31:00,1.76262,1.76295,1.76262,1.76295,26000000.0
2006-02-16 14:32:00,1.7629,1.7629,1.76277,1.76278,32000000.0
2006-02-16 14:33:00,1.76284,1.76327,1.76284,1.76327,20000000.0
2006-02-16 14:34:00,1.7631,1.76333,1.7631,1.76333,25000000.0
2006-02-16 14:35:00,1.76337,1.76339,1.76333,1.76338,23000000.0
2006-02-16 14:36:00,1.76339,1.76344,1.76339,1.76342,11000000.0
2006-02-16 14:37:00,1.76345,1.76345,1.76334,1.76334,41000000.0
2006-02-16 14:38:00,1.76328,1.76328,1.76317,1.76318,54000000.0
2006-02-16 14:39:00,1.76322,1.76339,1.76313,1.76339,36000000.0
2006-02-16 14:40:00,1.76353,1.76382,1.76346,1.76382,36000000.0
2006-02-16 14:41:00,1.76399,1.76439,1.76399,1.76435,41000000.0
2006-02-16 14:42:00,1.76441,1.76492,1.76441,1.76492,19000000.0
2006-02-16 14:43:00,1.7652,1.7652,1.76473,1.76489,20000000.0
2006-02-16 14:44:00,1.76496,1.76496,1.76436,1.76448,25000000.0
2006-02-16 14:45:00,1.76435,1.76467,1.76435,1.76467,33000000.0
2006-02-16 14:46:00,1.7646,1.76466,1.7644,1.76448,11000000.0
2006-02-16 14:47:00,1.76427,1.76427,1.764,1.764,7000000.0
2006-02-16 14:48:00,1.76405,1.76405,1.76384,1.76403,21000000.0
2006-02-16 14:49:00,1.76386,1.76421,1.76386,1.76419,32000000.0
2006-02-16 14:50:00,1.76426,1.76435,1.76425,1.7643,33000000.0
2006-02-16 14:51:00,1.76422,1.76425,1.76406,1.76406,37000000.0
2006-02-16 14:52:00,1.76413,1.76435,1.76413,1.76435,17000000.0
2006-02-16 14:53:00,1.76441,1.76472,1.76441,1.76472,22000000.0
2006-02-16 14:54:00,1.76471,1.76497,1.76471,1.76497,17000000.0
2006-02-16 14:55:00,1.76503,1.76511,1.76502,1.76511,7000000.0
2006-02-16 14:56:00,1.76479,1.76485,1.7645,1.76458,21000000.0
2006-02-16 14:57:00,1.76457,1.76462,1.76443,1.76445,12000000.0
2006-02-16 14:58:00,1.76422,1.76459,1.76419,1.76426,31000000.0
2006-02-16 14:59:00,1.76457,1.76478,1.76457,1.7646,20000000.0
2006-02-16 15:00:00,1.76471,1.76523,1.76471,1.76509,32000000.0
2006-02-16 15:01:00,1.76489,1.76524,1.76469,1.76524,14000000.0
2006-02-16 15:02:00,1.76509,1.76558,1.76508,1.76538,26000000.0
2006-02-16 15:03:00,1.76565,1.76596,1.76565,1.76593,30000000.0
2006-02-16 15:04:00,1.76548,1.76548,1.76495,1.76495,29000000.0
2006-02-16 15:05:00,1.76487,1.76523,1.76487,1.76517,28000000.0
2006-02-16 15:06:00,1.76505,1.76505,1.76493,1.76493,16000000.0
2006-02-16 15:07:00,1.76526,1.76546,1.76526,1.76535,26000000.0
2006-02-16 15:08:00,1.76548,1.76554,1.76481,1.76481,25000000.0
2006-02-16 15:09:00,1.76507,1.76567,1.76507,1.76567,34000000.0
2006-02-16 15:10:00,1.7658,1.76748,1.7658,1.76748,36000000.0
2006-02-16 15:11:00,1.76715,1.76715,1.76653,1.76653,27000000.0
2006-02-16 15:12:00,1.76649,1.76665,1.76613,1.76665,26000000.0
2006-02-16 15:13:00,1.76663,1.76663,1.76629,1.76629,41000000.0
2006-02-16 15:14:00,1.7661,1.7661,1.76596,1.76597,30000000.0
2006-02-16 15:15:00,1.76611,1.76641,1.76583,1.76583,21000000.0
2006-02-16 15:16:00,1.76602,1.76626,1.76602,1.76608,9000000.0
2006-02-16 15:17:00,1.76625,1.76642,1.76616,1.76642,26000000.0
2006-02-16 15:18:00,1.76652,1.76654,1.76639,1.76654,10000000.0
2006-02-16 15:19:00,1.76616,1.76627,1.76607,1.7662,16000000.0
2006-02-16 15:20:00,1.7661,1.76614,1.76576,1.76614,20000000.0
2006-02-16 15:21:00,1.76626,1.76626,1.76594,1.76594,12000000.0
2006-02-16 15:22:00,1.76603,1.76647,1.76603,1.7664,22000000.0
2006-02-16 15:23:00,1.76662,1.767,1.76662,1.76679,36000000.0
2006-02-16 15:24:00,1.76674,1.76674,1.76652,1.76673,8000000.0
2006-02-16 15:25:00,1.76682,1.76689,1.7668,1.76689,14000000.0
2006-02-16 15:26:00,1.76688,1.76692,1.7667,1.7667,40000000.0
2006-02-16 15:27:00,1.76635,1.76665,1.76619,1.7666,32000000.0
2006-02-16 15:28:00,1.76618,1.76618,1.7659,1.76607,55000000.0
2006-02-16 15:29:00,1.76613,1.76613,1.76425,1.76603,47000000.0
2006-02-16 15:30:00,1.76432,1.76616,1.76411,1.76586,71000000.0
2006-02-16 15:31:00,1.76599,1.76616,1.7658,1.76592,58000000.0
2006-02-16 15:32:00,1.76608,1.76608,1.76538,1.76564,25000000.0
2006-02-16 15:33:00,1.76557,1.76582,1.76557,1.76575,32000000.0
2006-02-16 15:34:00,1.76598,1.76676,1.76598,1.76676,22000000.0
2006-02-16 15:35:00,1.76684,1.76689,1.76654,1.76654,30000000.0
2006-02-16 15:36:00,1.76681,1.7669,1.76665,1.7669,23000000.0
2006-02-16 15:37:00,1.76686,1.76686,1.76613,1.76627,24000000.0
2006-02-16 15:38:00,1.76608,1.76621,1.76578,1.76578,61000000.0
2006-02-16 15:39:00,1.76592,1.76625,1.76561,1.76625,40000000.0
2006-02-16 15:40:00,1.76597,1.76601,1.76574,1.766,37000000.0
2006-02-16 15:41:00,1.76598,1.76623,1.76564,1.76564,43000000.0
2006-02-16 15:42:00,1.76535,1.76575,1.76533,1.76575,41000000.0
2006-02-16 15:43:00,1.76599,1.76607,1.76591,1.76594,30000000.0
2006-02-16 15:44:00,1.76585,1.76599,1.76553,1.76599,29000000.0
2006-02-16 15:45:00,1.76624,1.76658,1.76624,1.76654,36000000.0
2006-02-16 15:46:00,1.76669,1.767,1.76668,1.76681,24000000.0
2006-02-16 15:47:00,1.76653,1.76688,1.76645,1.76688,31000000.0
2006-02-16 15:48:00,1.76642,1.76642,1.76618,1.76626,33000000.0
2006-02-16 15:49:00,1.76628,1.76639,1.76617,1.76629,25000000.0
2006-02-16 15:50:00,1.76638,1.76678,1.76618,1.76678,11000000.0
2006-02-16 15:51:00,1.76703,1.76725,1.76684,1.76725,37000000.0
2006-02-16 15:52:00,1.76713,1.76713,1.76691,1.76691,23000000.0
2006-02-16 15:53:00,1.76705,1.76705,1.76646,1.7667,15000000.0
2006-02-16 15:54:00,1.76678,1.76725,1.76678,1.76725,26000000.0
2006-02-16 15:55:00,1.76719,1.76736,1.76719,1.76729,33000000.0
2006-02-16 15:56:00,1.76728,1.7674,1.76694,1.76694,6000000.0
2006-02-16 15:57:00,1.76681,1.76726,1.76681,1.76726,34000000.0
2006-02-16 15:58:00,1.76764,1.7679,1.76764,1.7679,24000000.0
2006-02-16 15:59:00,1.76775,1.76799,1.76775,1.76786,23000000.0
2006-02-16 16:00:00,1.76783,1.76789,1.76762,1.76762,51000000.0
2006-02-16 16:01:00,1.76789,1.76791,1.76779,1.76791,31000000.0
2006-02-16 16:02:00,1.76782,1.76792,1.7677,1.76792,29000000.0
2006-02-16 16:03:00,1.76793,1.76805,1.76778,1.76786,51000000.0
2006-02-16 16:04:00,1.76754,1.76773,1.76748,1.76748,38000000.0
2006-02-16 16:05:00,1.76741,1.76768,1.7669,1.7669,37000000.0
2006-02-16 16:06:00,1.76815,1.76815,1.76732,1.76732,33000000.0
2006-02-16 16:07:00,1.76781,1.76794,1.76742,1.76742,37000000.0
2006-02-16 16:08:00,1.76704,1.76756,1.76696,1.76696,37000000.0
2006-02-16 16:09:00,1.7671,1.76778,1.7671,1.76778,44000000.0
2006-02-16 16:10:00,1.76763,1.76773,1.76711,1.76711,41000000.0
2006-02-16 16:11:00,1.7671,1.76735,1.76705,1.76706,27000000.0
2006-02-16 16:12:00,1.76702,1.76702,1.76692,1.76696,22000000.0
2006-02-16 16:13:00,1.76712,1.76778,1.76712,1.76771,38000000.0
2006-02-16 16:14:00,1.7679,1.76807,1.76788,1.76802,41000000.0
2006-02-16 16:15:00,1.76812,1.76812,1.76793,1.7681,42000000.0
2006-02-16 16:16:00,1.76796,1.76804,1.76788,1.76798,45000000.0
2006-02-16 16:17:00,1.7679,1.76791,1.76779,1.76779,22000000.0
2006-02-16 16:18:00,1.76778,1.76806,1.76778,1.76805,49000000.0
2006-02-16 16:19:00,1.76781,1.76784,1.76776,1.76778,27000000.0
2006-02-16 16:21:00,1.76811,1.76822,1.76801,1.76822,37000000.0
2006-02-16 16:22:00,1.76811,1.76811,1.76786,1.76786,50000000.0
2006-02-16 16:23:00,1.76762,1.76762,1.76741,1.7675,48000000.0
2006-02-16 16:24:00,1.76745,1.76745,1.76734,1.76739,44000000.0
2006-02-16 16:25:00,1.76739,1.7674,1.76732,1.76733,28000000.0
2006-02-16 16:26:00,1.76739,1.76758,1.76739,1.76758,41000000.0
2006-02-16 16:27:00,1.76769,1.76769,1.76757,1.7676,46000000.0
2006-02-16 16:28:00,1.76752,1.76756,1.76742,1.76751,34000000.0
2006-02-16 16:29:00,1.76744,1.76754,1.76744,1.76753,24000000.0
2006-02-16 16:30:00,1.76753,1.76754,1.76737,1.76754,43000000.0
2006-02-16 16:31:00,1.76753,1.76762,1.76747,1.76757,36000000.0
2006-02-16 16:32:00,1.7675,1.76791,1.7675,1.76777,34000000.0
2006-02-16 16:33:00,1.76813,1.76817,1.76796,1.76806,41000000.0
2006-02-16 16:34:00,1.7683,1.76844,1.76825,1.76827,29000000.0
2006-02-16 16:35:00,1.76835,1.76853,1.76821,1.76853,53000000.0
2006-02-16 16:36:00,1.76856,1.76859,1.76814,1.76859,43000000.0
2006-02-16 16:37:00,1.7683,1.76847,1.76828,1.7684,56000000.0
2006-02-16 16:38:00,1.76844,1.76844,1.76824,1.76832,34000000.0
2006-02-16 16:39:00,1.76803,1.76825,1.768,1.76813,43000000.0
2006-02-16 16:40:00,1.76824,1.76858,1.76824,1.76858,63000000.0
2006-02-16 16:41:00,1.76851,1.76873,1.76843,1.76851,44000000.0
2006-02-16 16:42:00,1.76792,1.7681,1.76775,1.7681,57000000.0
2006-02-16 16:43:00,1.76808,1.76808,1.76731,1.76731,20000000.0
2006-02-16 16:44:00,1.76706,1.76761,1.76706,1.76752,34000000.0
2006-02-16 16:45:00,1.76761,1.76765,1.76746,1.76763,41000000.0
2006-02-16 16:46:00,1.76727,1.76727,1.76671,1.76696,59000000.0
2006-02-16 16:47:00,1.76689,1.76761,1.76689,1.76761,55000000.0
2006-02-16 16:48:00,1.76771,1.76771,1.76752,1.76762,46000000.0
2006-02-16 16:49:00,1.76754,1.76756,1.76727,1.76727,35000000.0
2006-02-16 16:50:00,1.76695,1.76724,1.76679,1.76684,45000000.0
2006-02-16 16:51:00,1.7669,1.76714,1.7669,1.76713,30000000.0
2006-02-16 16:52:00,1.76706,1.7671,1.76692,1.76692,30000000.0
2006-02-16 16:53:00,1.76681,1.76684,1.76673,1.76684,19000000.0
2006-02-16 16:54:00,1.76714,1.76718,1.7671,1.76713,18000000.0
2006-02-16 16:55:00,1.76703,1.76703,1.76675,1.76688,40000000.0
2006-02-16 16:56:00,1.76745,1.76771,1.76724,1.76771,37000000.0
2006-02-16 16:57:00,1.7679,1.7682,1.7679,1.7682,17000000.0
2006-02-16 16:58:00,1.76812,1.76812,1.76773,1.76773,45000000.0
2006-02-16 16:59:00,1.76751,1.76766,1.76751,1.7676,39000000.0
2006-02-16 17:00:00,1.76755,1.76834,1.76755,1.76822,47000000.0
2006-02-16 17:01:00,1.76831,1.76854,1.76822,1.76841,26000000.0
2006-02-16 17:02:00,1.76831,1.76915,1.76831,1.76849,33000000.0
2006-02-16 17:03:00,1.76856,1.76871,1.76845,1.76857,33000000.0
2006-02-16 17:04:00,1.76869,1.76869,1.76851,1.76852,37000000.0
2006-02-16 17:05:00,1.76851,1.76867,1.76851,1.76855,35000000.0
2006-02-16 17:06:00,1.76857,1.76862,1.76847,1.76854,46000000.0
2006-02-16 17:07:00,1.76842,1.7685,1.76823,1.76824,33000000.0
2006-02-16 17:08:00,1.76817,1.76828,1.76809,1.76823,45000000.0
2006-02-16 17:09:00,1.7683,1.76844,1.76825,1.76825,47000000.0
2006-02-16 17:10:00,1.76841,1.76849,1.7684,1.76848,8000000.0
2006-02-16 17:11:00,1.76858,1.76858,1.76841,1.76841,44000000.0
2006-02-16 17:12:00,1.76853,1.76886,1.76812,1.76886,23000000.0
2006-02-16 17:13:00,1.76991,1.77193,1.76991,1.77168,35000000.0
2006-02-16 17:14:00,1.77181,1.77201,1.77175,1.77201,27000000.0
2006-02-16 17:15:00,1.77206,1.77221,1.772,1.77221,26000000.0
2006-02-16 17:16:00,1.77251,1.7737,1.77251,1.77329,27000000.0
2006-02-16 17:17:00,1.7731,1.77353,1.77281,1.77353,38000000.0
2006-02-16 17:18:00,1.77414,1.77414,1.77345,1.77347,29000000.0
2006-02-16 17:19:00,1.77355,1.77445,1.77355,1.77445,19000000.0
2006-02-16 17:20:00,1.77625,1.77641,1.77625,1.77638,29000000.0
2006-02-16 17:21:00,1.77617,1.77638,1.7759,1.77612,26000000.0
2006-02-16 17:22:00,1.77578,1.77603,1.77578,1.77603,30000000.0
2006-02-16 17:23:00,1.77624,1.77624,1.77589,1.77589,32000000.0
2006-02-16 17:24:00,1.77585,1.7761,1.77579,1.77579,23000000.0
2006-02-16 17:25:00,1.77574,1.77586,1.77536,1.77586,20000000.0
2006-02-16 17:26:00,1.77609,1.7769,1.77569,1.7769,18000000.0
2006-02-16 17:27:00,1.77692,1.77692,1.77619,1.77621,44000000.0
2006-02-16 17:28:00,1.77602,1.77602,1.77547,1.77549,39000000.0
2006-02-16 17:29:00,1.77635,1.77663,1.77635,1.77646,36000000.0
2006-02-16 17:30:00,1.77619,1.77619,1.77531,1.77531,61000000.0
2006-02-16 17:31:00,1.7749,1.7749,1.77427,1.77427,62000000.0
2006-02-16 17:32:00,1.77442,1.77465,1.7743,1.77465,54000000.0
2006-02-16 17:33:00,1.77474,1.77481,1.77463,1.77479,64000000.0
2006-02-16 17:34:00,1.77479,1.77539,1.77479,1.77539,60000000.0
2006-02-16 17:35:00,1.77605,1.77667,1.77605,1.77667,43000000.0
2006-02-16 17:36:00,1.77705,1.77719,1.77689,1.77689,58000000.0
2006-02-16 17:37:00,1.77717,1.77795,1.77717,1.77733,47000000.0
2006-02-16 17:38:00,1.7772,1.77736,1.77699,1.77699,44000000.0
2006-02-16 17:39:00,1.77735,1.77765,1.77735,1.77763,41000000.0
2006-02-16 17:40:00,1.77781,1.77781,1.77742,1.77768,59000000.0
2006-02-16 17:41:00,1.77774,1.77774,1.77743,1.77756,50000000.0
2006-02-16 17:42:00,1.77743,1.77749,1.77735,1.77744,37000000.0
2006-02-16 17:43:00,1.77753,1.77773,1.77739,1.77773,33000000.0
2006-02-16 17:44:00,1.77755,1.77775,1.77753,1.77758,46000000.0
2006-02-16 17:45:00,1.77772,1.77793,1.77738,1.77738,49000000.0
2006-02-16 17:46:00,1.77715,1.77722,1.7769,1.7769,56000000.0
2006-02-16 17:47:00,1.77684,1.77684,1.77623,1.77623,65000000.0
2006-02-16 17:48:00,1.77614,1.77614,1.77581,1.77612,61000000.0
2006-02-16 17:49:00,1.77599,1.7761,1.77574,1.77574,72000000.0
2006-02-16 17:50:00,1.77579,1.77584,1.77565,1.77572,53000000.0
2006-02-16 17:51:00,1.7754,1.77558,1.77538,1.77556,54000000.0
2006-02-16 17:52:00,1.77611,1.77635,1.77611,1.77632,51000000.0
2006-02-16 17:53:00,1.77636,1.77639,1.77622,1.77622,42000000.0
2006-02-16 17:54:00,1.77682,1.77728,1.77639,1.77728,32000000.0
2006-02-16 17:55:00,1.77752,1.77752,1.77682,1.7775,32000000.0
2006-02-16 17:56:00,1.77807,1.77807,1.77765,1.77765,47000000.0
2006-02-16 17:57:00,1.77749,1.77788,1.77732,1.77788,34000000.0
2006-02-16 17:58:00,1.77748,1.77748,1.77706,1.77709,44000000.0
2006-02-16 17:59:00,1.77756,1.77793,1.77756,1.77793,39000000.0
2006-02-16 18:00:00,1.77805,1.77805,1.77766,1.77766,32000000.0
2006-02-16 18:01:00,1.77792,1.77813,1.77792,1.7781,52000000.0
2006-02-16 18:02:00,1.77837,1.77843,1.77828,1.77828,30000000.0
2006-02-16 18:03:00,1.77889,1.7792,1.77889,1.7789,38000000.0
2006-02-16 18:04:00,1.77882,1.77882,1.77864,1.77864,38000000.0
2006-02-16 18:05:00,1.77861,1.77861,1.77839,1.77839,36000000.0
2006-02-16 18:06:00,1.77815,1.77851,1.7781,1.77851,32000000.0
2006-02-16 18:07:00,1.77858,1.77877,1.77829,1.77829,38000000.0
2006-02-16 18:08:00,1.77849,1.77849,1.77798,1.77813,56000000.0
2006-02-16 18:09:00,1.77785,1.77795,1.77733,1.77733,34000000.0
2006-02-16 18:10:00,1.77742,1.77773,1.77742,1.77757,26000000.0
2006-02-16 18:11:00,1.77765,1.77765,1.77749,1.7776,34000000.0
2006-02-16 18:12:00,1.77769,1.77804,1.77769,1.77804,24000000.0
2006-02-16 18:13:00,1.77812,1.77842,1.77812,1.77818,30000000.0
2006-02-16 18:14:00,1.77797,1.77799,1.77731,1.77731,22000000.0
2006-02-16 18:15:00,1.77706,1.77719,1.77706,1.77718,21000000.0
2006-02-16 18:16:00,1.77713,1.77743,1.77707,1.77743,66000000.0
2006-02-16 18:17:00,1.77737,1.77737,1.7771,1.77732,60000000.0
2006-02-16 18:18:00,1.77718,1.77718,1.77681,1.7769,33000000.0
2006-02-16 18:19:00,1.77671,1.77683,1.77635,1.77683,46000000.0
2006-02-16 18:21:00,1.77651,1.77658,1.77643,1.77652,37000000.0
2006-02-16 18:22:00,1.77643,1.77645,1.77626,1.77637,49000000.0
2006-02-16 18:23:00,1.77648,1.77668,1.77642,1.77645,34000000.0
2006-02-16 18:24:00,1.77622,1.77653,1.77622,1.77653,47000000.0
2006-02-16 18:25:00,1.77704,1.77732,1.77699,1.77712,31000000.0
2006-02-16 18:26:00,1.77677,1.77677,1.77657,1.77657,43000000.0
2006-02-16 18:27:00,1.77668,1.77689,1.77668,1.77675,35000000.0
2006-02-16 18:28:00,1.77719,1.77744,1.77717,1.7773,18000000.0
2006-02-16 18:29:00,1.77686,1.77686,1.77645,1.77655,24000000.0
2006-02-16 18:30:00,1.77658,1.77694,1.77658,1.77694,32000000.0
2006-02-16 18:31:00,1.77701,1.77715,1.77684,1.77703,46000000.0
2006-02-16 18:32:00,1.7771,1.77728,1.77704,1.77706,55000000.0
2006-02-16 18:33:00,1.77703,1.77723,1.77703,1.77723,29000000.0
2006-02-16 18:34:00,1.77712,1.77712,1.77663,1.77683,32000000.0
2006-02-16 18:35:00,1.77665,1.77697,1.77665,1.77685,47000000.0
2006-02-16 18:36:00,1.77694,1.77694,1.77665,1.77666,65000000.0
2006-02-16 18:37:00,1.7761,1.77664,1.77601,1.77664,63000000.0
2006-02-16 18:38:00,1.77666,1.77666,1.7762,1.7762,61000000.0
2006-02-16 18:39:00,1.77613,1.77613,1.77579,1.77579,37000000.0
2006-02-16 18:41:00,1.7758,1.7758,1.77544,1.77571,68000000.0
2006-02-16 18:42:00,1.77563,1.77565,1.77528,1.77564,40000000.0
2006-02-16 18:43:00,1.77565,1.77569,1.7756,1.77565,39000000.0
2006-02-16 18:45:00,1.77569,1.77578,1.77558,1.77561,57000000.0
2006-02-16 18:46:00,1.77535,1.77557,1.77507,1.77509,61000000.0
2006-02-16 18:47:00,1.77505,1.77509,1.77499,1.77507,41000000.0
2006-02-16 18:48:00,1.77516,1.77538,1.77516,1.77538,26000000.0
2006-02-16 18:49:00,1.77568,1.7757,1.77522,1.77522,31000000.0
2006-02-16 18:50:00,1.77559,1.77589,1.77559,1.77589,37000000.0
2006-02-16 18:51:00,1.77594,1.77594,1.77587,1.7759,17000000.0
2006-02-16 18:52:00,1.77588,1.77588,1.77568,1.77572,33000000.0
2006-02-16 18:53:00,1.77554,1.77556,1.77519,1.77548,31000000.0
2006-02-16 18:54:00,1.77523,1.77539,1.77513,1.77513,11000000.0
2006-02-16 18:55:00,1.77528,1.77528,1.77502,1.77511,22000000.0
2006-02-16 18:56:00,1.77506,1.77522,1.77501,1.77508,16000000.0
2006-02-16 18:57:00,1.775,1.77511,1.77493,1.77511,15000000.0
2006-02-16 18:58:00,1.77521,1.77538,1.77521,1.77538,19000000.0
2006-02-16 18:59:00,1.77542,1.77546,1.77537,1.77546,26000000.0
2006-02-16 19:00:00,1.7754,1.77599,1.77535,1.77599,12000000.0
2006-02-16 19:01:00,1.77664,1.77664,1.77622,1.77622,18000000.0
2006-02-16 19:02:00,1.77566,1.77566,1.77512,1.77514,23000000.0
2006-02-16 19:03:00,1.77519,1.77519,1.77471,1.77519,21000000.0
2006-02-16 19:04:00,1.77568,1.7758,1.77557,1.77569,55000000.0
2006-02-16 19:05:00,1.77566,1.77575,1.7754,1.77563,42000000.0
2006-02-16 19:06:00,1.77548,1.77561,1.77537,1.77543,63000000.0
2006-02-16 19:08:00,1.77523,1.77524,1.77488,1.77509,32000000.0
2006-02-16 19:09:00,1.77514,1.77534,1.775,1.77507,56000000.0
2006-02-16 19:10:00,1.77508,1.77574,1.77508,1.77574,27000000.0
2006-02-16 19:11:00,1.77587,1.77603,1.77578,1.77592,36000000.0
2006-02-16 19:12:00,1.77595,1.776,1.77594,1.77598,25000000.0
2006-02-16 19:13:00,1.77603,1.77608,1.77603,1.77604,23000000.0
2006-02-16 19:14:00,1.77604,1.77615,1.77586,1.77615,37000000.0
2006-02-16 19:15:00,1.77624,1.77633,1.77614,1.77633,17000000.0
2006-02-16 19:16:00,1.77644,1.77644,1.77585,1.77587,23000000.0
2006-02-16 19:17:00,1.77572,1.77572,1.77566,1.7757,17000000.0
2006-02-16 19:18:00,1.77572,1.77572,1.7756,1.77561,30000000.0
2006-02-16 19:19:00,1.77537,1.77576,1.77537,1.77572,36000000.0
2006-02-16 19:20:00,1.77574,1.77596,1.77574,1.77596,23000000.0
2006-02-16 19:21:00,1.77613,1.77631,1.77613,1.77631,21000000.0
2006-02-16 19:22:00,1.77631,1.77631,1.77602,1.77613,25000000.0
2006-02-16 19:23:00,1.77616,1.77622,1.77615,1.77621,12000000.0
2006-02-16 19:24:00,1.77633,1.77644,1.77616,1.77638,39000000.0
2006-02-16 19:25:00,1.77631,1.77631,1.77588,1.77618,49000000.0
2006-02-16 19:26:00,1.77634,1.77634,1.77613,1.77623,48000000.0
2006-02-16 19:27:00,1.77585,1.77592,1.77577,1.77581,51000000.0
2006-02-16 19:28:00,1.77581,1.77593,1.7758,1.77593,40000000.0
2006-02-16 19:29:00,1.77562,1.77562,1.77519,1.77554,28000000.0
2006-02-16 19:30:00,1.77566,1.77577,1.7754,1.77542,32000000.0
2006-02-16 19:31:00,1.7753,1.77558,1.7753,1.77542,28000000.0
2006-02-16 19:32:00,1.77554,1.77587,1.77551,1.77568,31000000.0
2006-02-16 19:33:00,1.77575,1.77575,1.77552,1.77552,14000000.0
2006-02-16 19:34:00,1.77564,1.77564,1.77521,1.77537,49000000.0
2006-02-16 19:35:00,1.7756,1.7756,1.77535,1.77535,28000000.0
2006-02-16 19:36:00,1.77524,1.77533,1.77524,1.77533,16000000.0
2006-02-16 19:37:00,1.77515,1.77522,1.77474,1.77497,26000000.0
2006-02-16 19:38:00,1.77513,1.77513,1.77498,1.77501,8000000.0
2006-02-16 19:39:00,1.77512,1.77515,1.77496,1.77504,13000000.0
2006-02-16 19:40:00,1.77503,1.77522,1.77501,1.77501,16000000.0
2006-02-16 19:41:00,1.77506,1.77511,1.77492,1.77511,17000000.0
2006-02-16 19:42:00,1.77516,1.77531,1.77506,1.77517,19000000.0
2006-02-16 19:43:00,1.77505,1.77508,1.77499,1.77503,21000000.0
2006-02-16 19:44:00,1.775,1.77503,1.77487,1.77487,21000000.0
2006-02-16 19:45:00,1.77489,1.77489,1.77456,1.7748,33000000.0
2006-02-16 19:46:00,1.77479,1.77508,1.77476,1.7749,18000000.0
2006-02-16 19:47:00,1.77493,1.77493,1.77481,1.77489,22000000.0
2006-02-16 19:48:00,1.77495,1.77507,1.77492,1.77502,18000000.0
2006-02-16 19:50:00,1.7753,1.77539,1.7753,1.77538,23000000.0
2006-02-16 19:51:00,1.77556,1.77556,1.77369,1.77556,7000000.0
2006-02-16 19:52:00,1.77545,1.77548,1.77526,1.77548,15000000.0
2006-02-16 19:53:00,1.77558,1.77569,1.77558,1.77566,21000000.0
2006-02-16 19:54:00,1.77592,1.77594,1.77578,1.77594,9000000.0
2006-02-16 19:55:00,1.77602,1.77612,1.77586,1.77594,30000000.0
2006-02-16 19:56:00,1.77585,1.7759,1.77567,1.7759,20000000.0
2006-02-16 19:57:00,1.776,1.77611,1.77595,1.77605,12000000.0
2006-02-16 19:58:00,1.77576,1.77576,1.7753,1.77541,13000000.0
2006-02-16 19:59:00,1.77534,1.77534,1.7752,1.77524,31000000.0
2006-02-16 20:00:00,1.77512,1.77519,1.77505,1.77515,23000000.0
2006-02-16 20:01:00,1.77527,1.77549,1.77527,1.77549,13000000.0
2006-02-16 20:02:00,1.77555,1.77555,1.77533,1.77546,20000000.0
2006-02-16 20:03:00,1.77535,1.77536,1.77525,1.77526,18000000.0
2006-02-16 20:04:00,1.77511,1.77534,1.77508,1.77533,27000000.0
2006-02-16 20:05:00,1.77527,1.77535,1.7752,1.7753,23000000.0
2006-02-16 20:07:00,1.7753,1.77555,1.77526,1.77526,29000000.0
2006-02-16 20:08:00,1.77525,1.77553,1.77517,1.77551,15000000.0
2006-02-16 20:09:00,1.77558,1.7756,1.77552,1.77556,17000000.0
2006-02-16 20:10:00,1.77567,1.77567,1.77533,1.77541,8000000.0
2006-02-16 20:11:00,1.77511,1.77511,1.77467,1.77492,10000000.0
2006-02-16 20:12:00,1.77485,1.77492,1.77481,1.7749,15000000.0
2006-02-16 20:13:00,1.77501,1.7751,1.77481,1.775,17000000.0
2006-02-16 20:16:00,1.77473,1.77473,1.77456,1.77462,22000000.0
2006-02-16 20:17:00,1.77469,1.77479,1.77429,1.77461,7000000.0
2006-02-16 20:18:00,1.77476,1.77478,1.77454,1.77457,24000000.0
2006-02-16 20:20:00,1.77455,1.77469,1.7745,1.77451,14000000.0
2006-02-16 20:21:00,1.77463,1.77466,1.77449,1.77449,7000000.0
2006-02-16 20:22:00,1.77455,1.77464,1.77455,1.77458,12000000.0
2006-02-16 20:23:00,1.77453,1.7746,1.77449,1.7746,8000000.0
2006-02-16 20:24:00,1.77449,1.77464,1.77445,1.77451,15000000.0
2006-02-16 20:25:00,1.77446,1.77462,1.77442,1.77451,16000000.0
2006-02-16 20:26:00,1.77452,1.77469,1.77447,1.77469,22000000.0
2006-02-16 20:27:00,1.77459,1.77468,1.77449,1.7745,11000000.0
2006-02-16 20:29:00,1.77447,1.7747,1.77447,1.77457,20000000.0
2006-02-16 20:30:00,1.77467,1.77484,1.77465,1.77469,27000000.0
2006-02-16 20:32:00,1.77472,1.77476,1.7746,1.7746,20000000.0
2006-02-16 20:33:00,1.77457,1.77458,1.77441,1.77457,14000000.0
2006-02-16 20:34:00,1.77462,1.77472,1.77461,1.77464,28000000.0
2006-02-16 20:35:00,1.77468,1.77479,1.77466,1.77476,23000000.0
2006-02-16 20:36:00,1.77482,1.77486,1.77479,1.77486,11000000.0
2006-02-16 20:37:00,1.77498,1.77504,1.77494,1.77498,7000000.0
2006-02-16 20:38:00,1.775,1.775,1.77483,1.77489,10000000.0
2006-02-16 20:39:00,1.77487,1.77502,1.77487,1.775,9000000.0
2006-02-16 20:40:00,1.77501,1.77505,1.77485,1.77485,8000000.0
2006-02-16 20:43:00,1.77488,1.77493,1.77488,1.77493,12000000.0
2006-02-16 20:44:00,1.77498,1.77507,1.77495,1.77498,7000000.0
2006-02-16 20:45:00,1.77481,1.77482,1.77466,1.77474,12000000.0
2006-02-16 20:46:00,1.77471,1.77475,1.77459,1.77459,9000000.0
2006-02-16 20:47:00,1.77456,1.77474,1.77456,1.77474,11000000.0
2006-02-16 20:49:00,1.77476,1.77476,1.77467,1.77469,18000000.0
2006-02-16 20:50:00,1.77464,1.77464,1.77458,1.77464,7000000.0
2006-02-16 20:51:00,1.77471,1.77475,1.77458,1.77462,18000000.0
2006-02-16 20:52:00,1.77457,1.77467,1.77457,1.77467,15000000.0
2006-02-16 20:53:00,1.77471,1.77476,1.7747,1.77474,8000000.0
2006-02-16 20:54:00,1.77465,1.77488,1.77465,1.77488,10000000.0
2006-02-16 20:55:00,1.77478,1.7748,1.77469,1.7748,5000000.0
2006-02-16 20:56:00,1.77487,1.77489,1.77482,1.77485,8000000.0
2006-02-16 20:57:00,1.77477,1.7749,1.77477,1.7749,18000000.0
2006-02-16 20:59:00,1.77484,1.77488,1.77479,1.77487,8000000.0
2006-02-16 21:01:00,1.77484,1.77496,1.77484,1.77495,16000000.0
2006-02-16 21:02:00,1.77476,1.77495,1.77475,1.77487,8000000.0
2006-02-16 21:03:00,1.77462,1.77465,1.77453,1.77456,13000000.0
2006-02-16 21:04:00,1.77462,1.77466,1.7746,1.77463,8000000.0
2006-02-16 21:05:00,1.77458,1.77458,1.77432,1.77433,11000000.0
2006-02-16 21:06:00,1.7743,1.77435,1.77426,1.77434,8000000.0
2006-02-16 21:07:00,1.7743,1.77442,1.77428,1.77436,7000000.0
2006-02-16 21:08:00,1.77466,1.77527,1.77466,1.77523,11000000.0
2006-02-16 21:09:00,1.77534,1.77534,1.7751,1.7751,9000000.0
2006-02-16 21:10:00,1.77504,1.77504,1.77486,1.77495,10000000.0
2006-02-16 21:11:00,1.77484,1.77488,1.77477,1.77477,8000000.0
2006-02-16 21:12:00,1.77486,1.77512,1.7732,1.77512,10000000.0
2006-02-16 21:13:00,1.77515,1.77521,1.77515,1.77516,8000000.0
2006-02-16 21:14:00,1.7752,1.77523,1.77508,1.77523,7000000.0
2006-02-16 21:15:00,1.77523,1.77526,1.77517,1.77517,11000000.0
2006-02-16 21:16:00,1.77527,1.77534,1.77519,1.77519,9000000.0
2006-02-16 21:17:00,1.77536,1.77553,1.77536,1.77544,7000000.0
2006-02-16 21:18:00,1.77541,1.77552,1.77541,1.77543,7000000.0
2006-02-16 21:19:00,1.77532,1.77532,1.77511,1.77511,8000000.0
2006-02-16 21:20:00,1.77523,1.77546,1.77523,1.77546,12000000.0
2006-02-16 21:21:00,1.77572,1.77599,1.77572,1.77595,8000000.0
2006-02-16 21:22:00,1.77598,1.77603,1.77596,1.77603,7000000.0
2006-02-16 21:23:00,1.77586,1.77598,1.77583,1.77591,10000000.0
2006-02-16 21:24:00,1.77591,1.77596,1.77577,1.77577,11000000.0
2006-02-16 21:25:00,1.77556,1.77556,1.77521,1.77527,6000000.0
2006-02-16 21:26:00,1.7753,1.77533,1.77516,1.77516,5000000.0
2006-02-16 21:27:00,1.77519,1.77529,1.77519,1.77529,6000000.0
2006-02-16 21:28:00,1.77519,1.77519,1.77503,1.77509,20000000.0
2006-02-16 21:30:00,1.77504,1.77524,1.77504,1.77524,9000000.0
2006-02-16 21:31:00,1.77533,1.77539,1.77526,1.77531,5000000.0
2006-02-16 21:32:00,1.77543,1.77549,1.7753,1.77545,7000000.0
2006-02-16 21:33:00,1.77558,1.77567,1.77548,1.77567,6000000.0
2006-02-16 21:36:00,1.77572,1.77572,1.77557,1.77564,11000000.0
2006-02-16 21:37:00,1.77562,1.77562,1.77541,1.77557,11000000.0
2006-02-16 21:38:00,1.77571,1.77582,1.77552,1.77554,26000000.0
2006-02-16 21:39:00,1.77575,1.77592,1.77571,1.77575,18000000.0
2006-02-16 21:40:00,1.77564,1.77573,1.77554,1.77557,12000000.0
2006-02-16 21:41:00,1.77555,1.77557,1.77531,1.7755,7000000.0
2006-02-16 21:42:00,1.77541,1.77541,1.77511,1.77511,7000000.0
2006-02-16 21:43:00,1.7752,1.7753,1.77518,1.7753,11000000.0
2006-02-16 21:44:00,1.77522,1.77522,1.77505,1.77521,18000000.0
2006-02-16 21:45:00,1.77542,1.77592,1.77542,1.77592,7000000.0
2006-02-16 21:46:00,1.77596,1.77596,1.77582,1.77582,3000000.0
2006-02-16 21:47:00,1.77563,1.77584,1.77563,1.77584,4000000.0
2006-02-16 21:48:00,1.77597,1.77608,1.77597,1.77608,7000000.0
2006-02-16 21:49:00,1.77606,1.77611,1.77598,1.77611,8000000.0
2006-02-16 21:50:00,1.77602,1.77602,1.77581,1.77589,10000000.0
2006-02-16 21:51:00,1.77585,1.77591,1.77579,1.77591,7000000.0
2006-02-16 21:52:00,1.77569,1.77571,1.77553,1.77569,7000000.0
2006-02-16 21:55:00,1.77572,1.77594,1.77572,1.7759,11000000.0
2006-02-16 21:56:00,1.77581,1.77585,1.7758,1.77582,6000000.0
2006-02-16 21:57:00,1.77564,1.77596,1.77564,1.77596,13000000.0
2006-02-16 21:58:00,1.77606,1.77646,1.77606,1.77646,6000000.0
2006-02-16 21:59:00,1.77668,1.77674,1.77636,1.77636,25000000.0
2006-02-16 22:00:00,1.77641,1.7768,1.77641,1.7768,12000000.0
2006-02-16 22:01:00,1.77687,1.77695,1.77684,1.77694,6000000.0
2006-02-16 22:02:00,1.77663,1.77663,1.77651,1.77652,11000000.0
2006-02-16 22:03:00,1.77652,1.77664,1.77647,1.77648,9000000.0
2006-02-16 22:04:00,1.77654,1.7766,1.77635,1.77635,11000000.0
2006-02-16 22:05:00,1.77655,1.77662,1.7765,1.77661,8000000.0
2006-02-16 22:06:00,1.77654,1.77674,1.77646,1.77674,8000000.0
2006-02-16 22:07:00,1.77665,1.77665,1.77656,1.77656,15000000.0
2006-02-16 22:08:00,1.77674,1.77675,1.7766,1.77661,6000000.0
2006-02-16 22:09:00,1.77641,1.77643,1.77637,1.77637,13000000.0
2006-02-16 22:10:00,1.77644,1.77644,1.7763,1.7763,9000000.0
2006-02-16 22:11:00,1.7764,1.77644,1.77628,1.77644,8000000.0
2006-02-16 22:12:00,1.77633,1.77642,1.77633,1.77641,15000000.0
2006-02-16 22:13:00,1.77641,1.77641,1.77632,1.77632,10000000.0
2006-02-16 22:14:00,1.77629,1.77641,1.77629,1.77639,13000000.0
2006-02-16 22:15:00,1.77643,1.77657,1.77643,1.77648,7000000.0
2006-02-16 22:16:00,1.77627,1.77649,1.77627,1.77641,8000000.0
2006-02-16 22:17:00,1.77629,1.77635,1.77627,1.77635,16000000.0
2006-02-16 22:18:00,1.77651,1.77652,1.77642,1.77648,5000000.0
2006-02-16 22:20:00,1.77628,1.77659,1.77595,1.77659,7000000.0
2006-02-16 22:21:00,1.77656,1.77662,1.77654,1.77662,11000000.0
2006-02-16 22:22:00,1.77671,1.77686,1.77671,1.77686,8000000.0
2006-02-16 22:23:00,1.7768,1.77694,1.7768,1.77694,15000000.0
2006-02-16 22:24:00,1.77699,1.77723,1.77696,1.77696,10000000.0
2006-02-16 22:25:00,1.77703,1.77713,1.77703,1.77713,5000000.0
2006-02-16 22:26:00,1.77703,1.77703,1.77678,1.77694,10000000.0
2006-02-16 22:27:00,1.77679,1.77687,1.77679,1.77687,10000000.0
2006-02-16 22:28:00,1.77694,1.77698,1.77691,1.77695,8000000.0
2006-02-16 22:29:00,1.77675,1.77681,1.77665,1.77665,7000000.0
2006-02-16 22:30:00,1.77673,1.77677,1.77669,1.77677,5000000.0
2006-02-16 22:31:00,1.77672,1.77678,1.77661,1.77661,7000000.0
2006-02-16 22:32:00,1.77669,1.77682,1.77665,1.77678,7000000.0
2006-02-16 22:33:00,1.77691,1.77699,1.77684,1.77684,6000000.0
2006-02-16 22:34:00,1.777,1.7771,1.77682,1.77702,47000000.0
2006-02-16 22:35:00,1.77713,1.77718,1.77697,1.7771,8000000.0
2006-02-16 22:37:00,1.77694,1.77694,1.77682,1.77683,28000000.0
2006-02-16 22:38:00,1.77682,1.77698,1.77677,1.77698,10000000.0
2006-02-16 22:40:00,1.77672,1.77674,1.77663,1.77669,9000000.0
2006-02-16 22:41:00,1.77659,1.77668,1.77658,1.77659,16000000.0
2006-02-16 22:42:00,1.77651,1.77663,1.77648,1.77648,9000000.0
2006-02-16 22:43:00,1.77639,1.77647,1.77633,1.77633,11000000.0
2006-02-16 22:44:00,1.77632,1.77634,1.7763,1.77632,8000000.0
2006-02-16 22:45:00,1.77635,1.77642,1.77635,1.77642,12000000.0
2006-02-16 22:46:00,1.77646,1.77674,1.77646,1.77668,9000000.0
2006-02-16 22:47:00,1.77677,1.77686,1.77677,1.77684,16000000.0
2006-02-16 22:48:00,1.77687,1.77687,1.77674,1.77677,11000000.0
2006-02-16 22:50:00,1.77683,1.77683,1.77674,1.77674,16000000.0
2006-02-16 22:51:00,1.77685,1.77703,1.77677,1.777,7000000.0
2006-02-16 22:52:00,1.77716,1.77719,1.77708,1.77718,5000000.0
2006-02-16 22:53:00,1.777,1.77703,1.77694,1.77703,8000000.0
2006-02-16 22:54:00,1.77717,1.77724,1.77709,1.77719,7000000.0
2006-02-16 22:55:00,1.77743,1.77751,1.77743,1.77751,8000000.0
2006-02-16 22:56:00,1.7778,1.77795,1.77766,1.77766,8000000.0
2006-02-16 22:57:00,1.77757,1.77759,1.77714,1.77714,10000000.0
2006-02-16 22:58:00,1.77698,1.77698,1.77677,1.77686,7000000.0
2006-02-16 23:00:00,1.77698,1.77702,1.77697,1.77702,12000000.0
2006-02-16 23:01:00,1.77706,1.77707,1.77683,1.77683,9000000.0
2006-02-16 23:02:00,1.77679,1.77682,1.77673,1.77676,7000000.0
2006-02-16 23:03:00,1.77652,1.77652,1.77629,1.77629,12000000.0
2006-02-16 23:04:00,1.77622,1.7764,1.77609,1.77612,9000000.0
2006-02-16 23:05:00,1.77608,1.77616,1.77607,1.77607,11000000.0
2006-02-16 23:06:00,1.77618,1.77618,1.77608,1.77608,5000000.0
2006-02-16 23:07:00,1.77609,1.77631,1.77609,1.77631,8000000.0
2006-02-16 23:08:00,1.7762,1.77625,1.77616,1.77618,15000000.0
2006-02-16 23:09:00,1.7761,1.77612,1.77606,1.77608,7000000.0
2006-02-16 23:10:00,1.77612,1.77618,1.77605,1.77609,8000000.0
2006-02-16 23:11:00,1.77614,1.77633,1.77608,1.77621,8000000.0
2006-02-16 23:12:00,1.77661,1.77683,1.77653,1.77679,8000000.0
2006-02-16 23:13:00,1.77722,1.77742,1.77722,1.7773,7000000.0
2006-02-16 23:14:00,1.77745,1.77759,1.77739,1.77749,9000000.0
2006-02-16 23:15:00,1.77731,1.77748,1.77731,1.77744,8000000.0
2006-02-16 23:16:00,1.77757,1.77767,1.77747,1.77763,9000000.0
2006-02-16 23:17:00,1.77753,1.77773,1.77753,1.77764,7000000.0
2006-02-16 23:18:00,1.77757,1.77757,1.77721,1.77748,7000000.0
2006-02-16 23:19:00,1.7774,1.77742,1.77703,1.77741,9000000.0
2006-02-16 23:20:00,1.7775,1.77759,1.77735,1.77753,9000000.0
2006-02-16 23:21:00,1.77758,1.77765,1.77748,1.77765,5000000.0
2006-02-16 23:22:00,1.77759,1.77781,1.77759,1.77771,7000000.0
2006-02-16 23:23:00,1.77786,1.77793,1.77786,1.77792,6000000.0
2006-02-16 23:24:00,1.77783,1.77832,1.77783,1.77829,9000000.0
2006-02-16 23:25:00,1.77837,1.77842,1.77832,1.77836,10000000.0
2006-02-16 23:26:00,1.77826,1.77834,1.77824,1.77834,5000000.0
2006-02-16 23:27:00,1.77848,1.77851,1.77832,1.77851,5000000.0
2006-02-16 23:28:00,1.77861,1.77861,1.77854,1.77861,7000000.0
2006-02-16 23:29:00,1.77875,1.77875,1.77862,1.77871,25000000.0
2006-02-16 23:30:00,1.77872,1.77922,1.77872,1.77922,7000000.0
2006-02-16 23:31:00,1.77915,1.7793,1.77915,1.77929,14000000.0
2006-02-16 23:32:00,1.77927,1.77933,1.77914,1.77914,9000000.0
2006-02-16 23:33:00,1.77924,1.7793,1.7792,1.7792,5000000.0
2006-02-16 23:34:00,1.77903,1.77903,1.77863,1.77863,6000000.0
2006-02-16 23:35:00,1.77876,1.77898,1.77876,1.77896,12000000.0
2006-02-16 23:36:00,1.77905,1.77907,1.77877,1.77907,9000000.0
2006-02-16 23:37:00,1.779,1.77918,1.779,1.77918,8000000.0
2006-02-16 23:38:00,1.77906,1.77916,1.77898,1.77902,8000000.0
2006-02-16 23:39:00,1.77877,1.77896,1.7787,1.77885,11000000.0
2006-02-16 23:40:00,1.77886,1.77909,1.77866,1.77866,21000000.0
2006-02-16 23:41:00,1.77913,1.77915,1.77892,1.77915,7000000.0
2006-02-16 23:44:00,1.77903,1.77909,1.77895,1.77895,8000000.0
2006-02-16 23:45:00,1.7789,1.77906,1.77886,1.77906,7000000.0
2006-02-16 23:46:00,1.77898,1.77898,1.77889,1.77889,8000000.0
2006-02-16 23:47:00,1.77899,1.77899,1.77878,1.77878,7000000.0
2006-02-16 23:48:00,1.7785,1.77862,1.77847,1.77862,8000000.0
2006-02-16 23:49:00,1.77867,1.77871,1.77843,1.77843,8000000.0
2006-02-16 23:52:00,1.77834,1.7784,1.77834,1.7784,7000000.0
2006-02-16 23:54:00,1.77812,1.77859,1.77812,1.77826,7000000.0
2006-02-16 23:55:00,1.77829,1.77838,1.77819,1.77838,9000000.0
2006-02-16 23:57:00,1.77864,1.77864,1.77859,1.77864,6000000.0
2006-02-16 23:58:00,1.7785,1.77871,1.77843,1.77843,8000000.0
2006-02-17 00:21:00,1.77872,1.77872,1.77832,1.77846,8000000.0
2006-02-17 00:37:00,1.77791,1.77791,1.77772,1.77786,6000000.0
2006-02-17 00:38:00,1.77774,1.77788,1.77767,1.77779,7000000.0
2006-02-17 00:39:00,1.77779,1.77779,1.77764,1.77764,10000000.0
2006-02-17 00:41:00,1.77761,1.77762,1.7775,1.77762,6000000.0
2006-02-17 00:42:00,1.77768,1.77768,1.77753,1.77766,8000000.0
2006-02-17 00:43:00,1.77765,1.77773,1.77765,1.77769,6000000.0
2006-02-17 00:44:00,1.77768,1.77781,1.77719,1.77763,11000000.0
2006-02-17 00:47:00,1.77772,1.77787,1.77771,1.77783,7000000.0
2006-02-17 00:49:00,1.77772,1.77783,1.77759,1.77783,5000000.0
2006-02-17 00:50:00,1.77784,1.77793,1.77781,1.77784,10000000.0
2006-02-17 00:51:00,1.77789,1.77798,1.77785,1.77794,5000000.0
2006-02-17 00:52:00,1.77786,1.77786,1.77572,1.77572,7000000.0
2006-02-17 00:53:00,1.77548,1.77599,1.77548,1.77599,11000000.0
2006-02-17 00:57:00,1.77587,1.77587,1.77553,1.77553,8000000.0
2006-02-17 00:58:00,1.77561,1.77576,1.77561,1.77572,10000000.0
2006-02-17 00:59:00,1.77577,1.77581,1.77568,1.77581,7000000.0
2006-02-17 01:00:00,1.77592,1.77626,1.77587,1.77587,19000000.0
2006-02-17 01:01:00,1.77591,1.77622,1.77591,1.77612,12000000.0
2006-02-17 01:02:00,1.77606,1.77621,1.77595,1.77618,8000000.0
2006-02-17 01:03:00,1.77631,1.77631,1.77606,1.77611,7000000.0
2006-02-17 01:04:00,1.77606,1.77626,1.77594,1.77612,8000000.0
2006-02-17 01:05:00,1.77604,1.77644,1.776,1.77644,7000000.0
2006-02-17 01:06:00,1.77661,1.77694,1.77661,1.77694,8000000.0
2006-02-17 01:07:00,1.77682,1.77682,1.77633,1.77633,11000000.0
2006-02-17 01:08:00,1.77634,1.77638,1.77589,1.77589,10000000.0
2006-02-17 01:09:00,1.77603,1.77627,1.77595,1.77624,8000000.0
2006-02-17 01:10:00,1.776,1.7761,1.77582,1.77602,10000000.0
2006-02-17 01:11:00,1.77601,1.77611,1.77596,1.77599,11000000.0
2006-02-17 01:12:00,1.77571,1.77571,1.77554,1.77554,8000000.0
2006-02-17 01:13:00,1.77554,1.77569,1.77554,1.77564,8000000.0
2006-02-17 01:14:00,1.77572,1.77572,1.77549,1.77554,10000000.0
2006-02-17 01:15:00,1.77537,1.77537,1.77479,1.77479,10000000.0
2006-02-17 01:16:00,1.77475,1.77514,1.77472,1.77514,8000000.0
2006-02-17 01:18:00,1.7749,1.7749,1.77462,1.77473,10000000.0
2006-02-17 01:21:00,1.77484,1.775,1.77484,1.77496,7000000.0
2006-02-17 01:22:00,1.77492,1.77505,1.7749,1.77499,7000000.0
2006-02-17 01:23:00,1.77506,1.77539,1.77506,1.77539,8000000.0
2006-02-17 01:24:00,1.77534,1.77542,1.77532,1.77541,7000000.0
2006-02-17 01:25:00,1.77539,1.77541,1.77504,1.77504,8000000.0
2006-02-17 01:26:00,1.77499,1.77524,1.77499,1.77524,14000000.0
2006-02-17 01:32:00,1.77523,1.77523,1.77495,1.77495,18000000.0
2006-02-17 01:33:00,1.77447,1.77447,1.77416,1.77421,6000000.0
2006-02-17 01:34:00,1.77413,1.77413,1.77398,1.77398,16000000.0
2006-02-17 01:35:00,1.77395,1.7742,1.77392,1.7742,8000000.0
2006-02-17 01:36:00,1.77394,1.77417,1.77394,1.77417,9000000.0
2006-02-17 01:37:00,1.77403,1.77403,1.7736,1.77378,5000000.0
2006-02-17 01:38:00,1.77363,1.77373,1.77359,1.77359,12000000.0
2006-02-17 01:39:00,1.77359,1.77366,1.77356,1.77356,12000000.0
2006-02-17 01:40:00,1.77362,1.77365,1.7731,1.7731,7000000.0
2006-02-17 01:41:00,1.77247,1.77287,1.7723,1.77287,11000000.0
2006-02-17 01:42:00,1.77278,1.7729,1.77278,1.77284,7000000.0
2006-02-17 01:43:00,1.77287,1.77302,1.77276,1.77302,8000000.0
2006-02-17 01:45:00,1.77322,1.77347,1.77322,1.77347,7000000.0
2006-02-17 01:46:00,1.77347,1.77357,1.77339,1.77357,7000000.0
2006-02-17 01:48:00,1.7736,1.77403,1.77348,1.77403,7000000.0
2006-02-17 01:49:00,1.77378,1.77378,1.77318,1.77318,8000000.0
2006-02-17 01:50:00,1.77328,1.77375,1.77328,1.77367,10000000.0
2006-02-17 01:51:00,1.77343,1.77344,1.77296,1.77296,16000000.0
2006-02-17 01:52:00,1.77292,1.77324,1.77292,1.77324,13000000.0
2006-02-17 01:53:00,1.77319,1.7732,1.77311,1.77311,7000000.0
2006-02-17 01:54:00,1.77294,1.77294,1.77225,1.77236,9000000.0
2006-02-17 01:55:00,1.77259,1.77259,1.77218,1.77227,11000000.0
2006-02-17 01:56:00,1.77207,1.7726,1.77207,1.77256,17000000.0
2006-02-17 01:57:00,1.77238,1.7725,1.77208,1.77208,13000000.0
2006-02-17 01:58:00,1.77186,1.77186,1.7718,1.77184,10000000.0
2006-02-17 01:59:00,1.77183,1.77205,1.77176,1.77205,7000000.0
2006-02-17 02:00:00,1.77196,1.7724,1.77173,1.7724,10000000.0
2006-02-17 02:01:00,1.77263,1.77271,1.77242,1.77247,8000000.0
2006-02-17 02:02:00,1.77256,1.77324,1.77256,1.77324,7000000.0
2006-02-17 02:03:00,1.77292,1.7732,1.77107,1.7732,10000000.0
2006-02-17 02:04:00,1.77331,1.77354,1.77331,1.77354,7000000.0
2006-02-17 02:05:00,1.77346,1.77351,1.77329,1.77341,10000000.0
2006-02-17 02:06:00,1.77325,1.77336,1.77295,1.77295,10000000.0
2006-02-17 02:07:00,1.77327,1.77335,1.77314,1.77314,8000000.0
2006-02-17 02:08:00,1.77342,1.77347,1.77332,1.77343,8000000.0
2006-02-17 02:09:00,1.77337,1.77525,1.77337,1.77525,7000000.0
2006-02-17 02:10:00,1.77544,1.77554,1.7753,1.7753,9000000.0
2006-02-17 02:11:00,1.77525,1.77525,1.77475,1.77488,8000000.0
2006-02-17 02:12:00,1.77498,1.77515,1.7748,1.77515,8000000.0
2006-02-17 02:13:00,1.77526,1.77526,1.77511,1.77512,7000000.0
2006-02-17 02:14:00,1.77522,1.77544,1.77506,1.77516,9000000.0
2006-02-17 02:15:00,1.7752,1.77537,1.77519,1.77534,8000000.0
2006-02-17 02:16:00,1.77542,1.77566,1.77534,1.77566,8000000.0
2006-02-17 02:17:00,1.77572,1.77572,1.77538,1.77538,6000000.0
2006-02-17 02:18:00,1.77512,1.77534,1.77512,1.77534,7000000.0
2006-02-17 02:19:00,1.77522,1.77534,1.77496,1.77525,11000000.0
2006-02-17 02:20:00,1.77519,1.77535,1.77519,1.77535,6000000.0
2006-02-17 02:21:00,1.77545,1.7755,1.77536,1.77536,7000000.0
2006-02-17 02:22:00,1.77538,1.77538,1.77514,1.77514,8000000.0
2006-02-17 02:23:00,1.77507,1.77507,1.77489,1.77495,10000000.0
2006-02-17 02:24:00,1.77506,1.77506,1.7748,1.77506,11000000.0
2006-02-17 02:25:00,1.77499,1.77499,1.77432,1.77432,11000000.0
2006-02-17 02:26:00,1.77393,1.77427,1.77393,1.77411,8000000.0
2006-02-17 02:27:00,1.77401,1.77401,1.77375,1.77376,9000000.0
2006-02-17 02:28:00,1.77382,1.77384,1.77366,1.77383,10000000.0
2006-02-17 02:29:00,1.77379,1.77389,1.77366,1.77376,7000000.0
2006-02-17 02:30:00,1.77366,1.7737,1.77356,1.77365,9000000.0
2006-02-17 02:31:00,1.77348,1.77369,1.77348,1.77358,8000000.0
2006-02-17 02:33:00,1.77331,1.77331,1.7729,1.77313,8000000.0
2006-02-17 02:34:00,1.77304,1.7731,1.77291,1.773,7000000.0
2006-02-17 02:35:00,1.77287,1.77287,1.77246,1.77263,11000000.0
2006-02-17 02:36:00,1.77246,1.77274,1.77246,1.77258,7000000.0
2006-02-17 02:37:00,1.77272,1.77272,1.77246,1.77253,7000000.0
2006-02-17 02:38:00,1.77226,1.7724,1.77224,1.77237,7000000.0
2006-02-17 02:39:00,1.77227,1.7723,1.77207,1.77207,8000000.0
2006-02-17 02:40:00,1.77194,1.77222,1.77194,1.7721,7000000.0
2006-02-17 02:41:00,1.77219,1.77219,1.772,1.77205,8000000.0
2006-02-17 02:42:00,1.77208,1.77208,1.77201,1.77201,3000000.0
2006-02-17 02:43:00,1.77221,1.77251,1.77219,1.77251,9000000.0
2006-02-17 02:44:00,1.77246,1.77255,1.77241,1.77244,7000000.0
2006-02-17 02:45:00,1.77235,1.77235,1.77202,1.77215,8000000.0
2006-02-17 02:46:00,1.77214,1.77221,1.77203,1.7722,8000000.0
2006-02-17 02:47:00,1.77248,1.77248,1.77228,1.77246,9000000.0
2006-02-17 02:48:00,1.77299,1.7732,1.77291,1.77291,8000000.0
2006-02-17 02:49:00,1.77266,1.77282,1.77264,1.77275,11000000.0
2006-02-17 02:50:00,1.77299,1.77299,1.77281,1.77288,7000000.0
2006-02-17 02:52:00,1.77275,1.77284,1.77229,1.77284,6000000.0
2006-02-17 02:53:00,1.77295,1.77316,1.77288,1.77316,8000000.0
2006-02-17 02:54:00,1.77306,1.77308,1.77293,1.77295,8000000.0
2006-02-17 02:55:00,1.7728,1.77311,1.77278,1.77299,8000000.0
2006-02-17 02:56:00,1.7731,1.7731,1.77276,1.77276,7000000.0
2006-02-17 02:57:00,1.77269,1.77269,1.77245,1.77259,8000000.0
2006-02-17 02:58:00,1.77249,1.77252,1.77235,1.77235,6000000.0
2006-02-17 02:59:00,1.77225,1.77225,1.77203,1.77212,9000000.0
2006-02-17 03:00:00,1.77215,1.77215,1.772,1.77205,6000000.0
2006-02-17 03:02:00,1.772,1.77229,1.77199,1.77209,11000000.0
2006-02-17 03:03:00,1.77214,1.77214,1.77198,1.77211,7000000.0
2006-02-17 03:04:00,1.77215,1.77239,1.77198,1.77214,7000000.0
2006-02-17 03:05:00,1.77239,1.77244,1.77232,1.77238,8000000.0
2006-02-17 03:06:00,1.77227,1.77233,1.77219,1.77233,8000000.0
2006-02-17 03:07:00,1.77223,1.77223,1.77199,1.77199,8000000.0
2006-02-17 03:08:00,1.77191,1.772,1.77178,1.77193,9000000.0
2006-02-17 03:09:00,1.77197,1.7722,1.77197,1.7722,8000000.0
2006-02-17 03:10:00,1.77205,1.77214,1.77205,1.77212,7000000.0
2006-02-17 03:11:00,1.7722,1.77239,1.77216,1.77239,10000000.0
2006-02-17 03:13:00,1.77231,1.77237,1.7722,1.7722,11000000.0
2006-02-17 03:14:00,1.77214,1.77218,1.77184,1.77196,11000000.0
2006-02-17 03:15:00,1.77186,1.77186,1.7717,1.77175,7000000.0
2006-02-17 03:18:00,1.77157,1.77165,1.77146,1.77165,10000000.0
2006-02-17 03:19:00,1.77182,1.77197,1.77182,1.77197,6000000.0
2006-02-17 03:20:00,1.77205,1.77238,1.77205,1.77235,7000000.0
2006-02-17 03:21:00,1.77247,1.77247,1.77205,1.77233,7000000.0
2006-02-17 03:22:00,1.77256,1.77256,1.77233,1.77236,7000000.0
2006-02-17 03:23:00,1.77227,1.77232,1.77202,1.77231,7000000.0
2006-02-17 03:24:00,1.77224,1.77224,1.77029,1.77189,8000000.0
2006-02-17 03:25:00,1.7719,1.7719,1.77153,1.77158,8000000.0
2006-02-17 03:26:00,1.77135,1.77157,1.77135,1.77147,11000000.0
2006-02-17 03:27:00,1.77145,1.77175,1.77145,1.77174,8000000.0
2006-02-17 03:28:00,1.7718,1.77191,1.77173,1.7719,10000000.0
2006-02-17 03:29:00,1.77193,1.77196,1.77166,1.77175,11000000.0
2006-02-17 03:30:00,1.77199,1.77211,1.77197,1.77208,7000000.0
2006-02-17 03:31:00,1.77197,1.77197,1.7718,1.7719,9000000.0
2006-02-17 03:32:00,1.772,1.77227,1.772,1.77216,6000000.0
2006-02-17 03:33:00,1.77207,1.77249,1.77207,1.77249,7000000.0
2006-02-17 03:34:00,1.77248,1.77287,1.77248,1.77287,8000000.0
2006-02-17 03:35:00,1.77282,1.77301,1.77281,1.77285,10000000.0
2006-02-17 03:36:00,1.77279,1.77285,1.77258,1.77258,8000000.0
2006-02-17 03:37:00,1.77263,1.77272,1.77254,1.77254,9000000.0
2006-02-17 03:38:00,1.77249,1.77251,1.77232,1.77242,7000000.0
2006-02-17 03:39:00,1.77267,1.77276,1.77259,1.77259,8000000.0
2006-02-17 03:40:00,1.77284,1.77291,1.77283,1.77283,3000000.0
2006-02-17 03:41:00,1.77304,1.77307,1.77294,1.77299,10000000.0
2006-02-17 03:42:00,1.77272,1.77272,1.77233,1.77233,10000000.0
2006-02-17 03:43:00,1.77215,1.77215,1.77199,1.77204,8000000.0
2006-02-17 03:44:00,1.77222,1.77238,1.77221,1.77227,7000000.0
2006-02-17 03:45:00,1.7723,1.7723,1.77206,1.77209,8000000.0
2006-02-17 03:46:00,1.77216,1.77231,1.77196,1.77231,7000000.0
2006-02-17 03:47:00,1.77268,1.77286,1.77263,1.77263,7000000.0
2006-02-17 03:48:00,1.77252,1.77252,1.77223,1.77239,5000000.0
2006-02-17 03:49:00,1.77224,1.77255,1.77223,1.77253,8000000.0
2006-02-17 03:50:00,1.77225,1.77225,1.77196,1.77204,8000000.0
2006-02-17 03:51:00,1.77216,1.77216,1.77193,1.77197,9000000.0
2006-02-17 03:52:00,1.77189,1.77192,1.77169,1.77169,8000000.0
2006-02-17 03:53:00,1.77182,1.77206,1.77176,1.77179,10000000.0
2006-02-17 03:54:00,1.77183,1.77206,1.77183,1.77191,7000000.0
2006-02-17 03:55:00,1.77217,1.7722,1.77197,1.77216,7000000.0
2006-02-17 03:56:00,1.77263,1.77347,1.77263,1.77347,7000000.0
2006-02-17 03:57:00,1.77405,1.77463,1.77405,1.77463,8000000.0
2006-02-17 03:58:00,1.77416,1.77438,1.77243,1.77413,7000000.0
2006-02-17 03:59:00,1.7742,1.77432,1.77377,1.77377,7000000.0
2006-02-17 04:00:00,1.77397,1.77403,1.77379,1.77395,6000000.0
2006-02-17 04:01:00,1.77401,1.77401,1.7738,1.774,7000000.0
2006-02-17 04:02:00,1.77383,1.774,1.77351,1.77351,8000000.0
2006-02-17 04:03:00,1.77338,1.77378,1.77338,1.77369,8000000.0
2006-02-17 04:04:00,1.77417,1.77417,1.77373,1.77373,8000000.0
2006-02-17 04:05:00,1.77362,1.77362,1.77326,1.7733,8000000.0
2006-02-17 04:06:00,1.77298,1.77395,1.77298,1.77395,9000000.0
2006-02-17 04:07:00,1.77392,1.77392,1.77368,1.77375,11000000.0
2006-02-17 04:08:00,1.7739,1.77405,1.7739,1.77392,6000000.0
2006-02-17 04:09:00,1.77428,1.77432,1.77421,1.77431,7000000.0
2006-02-17 04:10:00,1.77404,1.77432,1.77384,1.77384,8000000.0
2006-02-17 04:11:00,1.77371,1.77399,1.77371,1.77397,7000000.0
2006-02-17 04:12:00,1.77391,1.774,1.7739,1.77393,7000000.0
2006-02-17 04:13:00,1.7739,1.77402,1.7739,1.77391,8000000.0
2006-02-17 04:15:00,1.774,1.77418,1.774,1.77415,7000000.0
2006-02-17 04:16:00,1.77411,1.77411,1.77385,1.77385,4000000.0
2006-02-17 04:17:00,1.77399,1.774,1.77382,1.774,7000000.0
2006-02-17 04:18:00,1.77393,1.77405,1.77393,1.77397,8000000.0
2006-02-17 04:19:00,1.77398,1.77398,1.77369,1.77378,8000000.0
2006-02-17 04:20:00,1.7736,1.77376,1.77346,1.7737,10000000.0
2006-02-17 04:21:00,1.77365,1.77383,1.77365,1.77383,8000000.0
2006-02-17 04:22:00,1.77423,1.77449,1.77423,1.77449,9000000.0
2006-02-17 04:23:00,1.77444,1.77453,1.77414,1.77414,7000000.0
2006-02-17 04:24:00,1.77406,1.77442,1.77406,1.77442,9000000.0
2006-02-17 04:25:00,1.7744,1.7744,1.77405,1.77413,7000000.0
2006-02-17 04:26:00,1.77402,1.77415,1.77402,1.77402,7000000.0
2006-02-17 04:27:00,1.77403,1.77409,1.77389,1.77389,8000000.0
2006-02-17 04:28:00,1.77371,1.77412,1.77371,1.77412,7000000.0
2006-02-17 04:31:00,1.77414,1.77422,1.77394,1.77394,10000000.0
2006-02-17 04:32:00,1.77343,1.77381,1.77343,1.77378,9000000.0
2006-02-17 04:33:00,1.77344,1.77344,1.77305,1.77305,8000000.0
2006-02-17 04:34:00,1.77311,1.77358,1.77311,1.77358,7000000.0
2006-02-17 04:37:00,1.77355,1.77355,1.77327,1.77327,11000000.0
2006-02-17 04:38:00,1.77326,1.77333,1.77317,1.77332,9000000.0
2006-02-17 04:39:00,1.77328,1.77347,1.77328,1.77337,9000000.0
2006-02-17 04:41:00,1.7732,1.7732,1.7729,1.77315,8000000.0
2006-02-17 04:43:00,1.773,1.773,1.77254,1.77265,11000000.0
2006-02-17 04:44:00,1.77293,1.77316,1.77288,1.77316,9000000.0
2006-02-17 04:45:00,1.77312,1.77313,1.77289,1.77313,8000000.0
2006-02-17 04:46:00,1.77325,1.77343,1.77325,1.77342,6000000.0
2006-02-17 04:48:00,1.77353,1.7736,1.77347,1.7736,7000000.0
2006-02-17 04:49:00,1.77353,1.77353,1.77282,1.77307,11000000.0
2006-02-17 04:50:00,1.77323,1.77356,1.77323,1.77356,3000000.0
2006-02-17 04:51:00,1.77365,1.77371,1.77354,1.77354,7000000.0
2006-02-17 04:52:00,1.7735,1.77352,1.77335,1.77338,10000000.0
2006-02-17 04:56:00,1.77329,1.7735,1.77329,1.77339,7000000.0
2006-02-17 04:57:00,1.77332,1.77346,1.77332,1.77341,8000000.0
2006-02-17 04:58:00,1.77338,1.77344,1.77336,1.77341,8000000.0
2006-02-17 04:59:00,1.77338,1.77338,1.77325,1.77338,8000000.0
2006-02-17 05:00:00,1.77335,1.77343,1.77323,1.77323,7000000.0
2006-02-17 05:01:00,1.77344,1.77348,1.77333,1.77333,7000000.0
2006-02-17 05:02:00,1.77347,1.7737,1.77331,1.7737,7000000.0
2006-02-17 05:03:00,1.77382,1.77408,1.77382,1.77408,7000000.0
2006-02-17 05:05:00,1.77426,1.77449,1.77421,1.77449,8000000.0
2006-02-17 05:06:00,1.77441,1.77452,1.77441,1.77445,8000000.0
2006-02-17 05:07:00,1.77451,1.77451,1.7742,1.77436,8000000.0
2006-02-17 05:08:00,1.77438,1.7746,1.77438,1.77449,10000000.0
2006-02-17 05:09:00,1.77469,1.77469,1.77448,1.77448,7000000.0
2006-02-17 05:10:00,1.77444,1.77453,1.77422,1.77422,7000000.0
2006-02-17 05:11:00,1.77428,1.77443,1.77412,1.77429,8000000.0
2006-02-17 05:12:00,1.7743,1.77437,1.77415,1.7742,11000000.0
2006-02-17 05:13:00,1.77407,1.77453,1.77407,1.77438,8000000.0
2006-02-17 05:14:00,1.7749,1.7749,1.77464,1.7747,11000000.0
2006-02-17 05:15:00,1.7748,1.77551,1.7748,1.77551,11000000.0
2006-02-17 05:16:00,1.77571,1.77571,1.77545,1.77551,9000000.0
2006-02-17 05:17:00,1.77533,1.77631,1.77533,1.77631,8000000.0
2006-02-17 05:18:00,1.77632,1.77632,1.77609,1.77609,8000000.0
2006-02-17 05:19:00,1.77604,1.77608,1.77587,1.77608,7000000.0
2006-02-17 05:20:00,1.77612,1.77612,1.77592,1.77606,10000000.0
2006-02-17 05:21:00,1.77631,1.77701,1.77631,1.77701,8000000.0
2006-02-17 05:22:00,1.77693,1.77732,1.77693,1.77731,7000000.0
2006-02-17 05:23:00,1.77735,1.77761,1.77735,1.77761,10000000.0
2006-02-17 05:24:00,1.77744,1.77744,1.77706,1.77708,7000000.0
2006-02-17 05:25:00,1.7772,1.77736,1.7772,1.77732,7000000.0
2006-02-17 05:26:00,1.77731,1.77731,1.77687,1.77696,7000000.0
2006-02-17 05:30:00,1.77741,1.77741,1.77725,1.77725,7000000.0
2006-02-17 05:31:00,1.77785,1.77836,1.77785,1.77826,8000000.0
2006-02-17 05:32:00,1.77824,1.77824,1.77799,1.77813,8000000.0
2006-02-17 05:33:00,1.77832,1.77966,1.77832,1.77965,9000000.0
2006-02-17 05:34:00,1.7798,1.77988,1.77972,1.77972,5000000.0
2006-02-17 05:35:00,1.77959,1.77997,1.77953,1.77967,7000000.0
2006-02-17 05:36:00,1.78046,1.78063,1.78043,1.78062,11000000.0
2006-02-17 05:37:00,1.78057,1.78067,1.78049,1.78067,7000000.0
2006-02-17 05:38:00,1.7804,1.78042,1.78024,1.78024,6000000.0
2006-02-17 05:39:00,1.78039,1.78043,1.78032,1.7804,7000000.0
2006-02-17 05:40:00,1.78021,1.78029,1.77989,1.77989,8000000.0
2006-02-17 05:41:00,1.7795,1.77962,1.77936,1.77957,8000000.0
2006-02-17 05:42:00,1.77961,1.77961,1.77928,1.77928,7000000.0
2006-02-17 05:43:00,1.77938,1.77938,1.77909,1.77918,9000000.0
2006-02-17 05:44:00,1.77915,1.77928,1.77878,1.77878,8000000.0
2006-02-17 05:45:00,1.77835,1.77852,1.7783,1.77852,11000000.0
2006-02-17 05:46:00,1.77825,1.77863,1.77825,1.77863,5000000.0
2006-02-17 05:47:00,1.77897,1.77979,1.77897,1.7797,8000000.0
2006-02-17 05:48:00,1.77964,1.77974,1.77957,1.77974,7000000.0
2006-02-17 05:49:00,1.77988,1.77991,1.77964,1.7797,8000000.0
2006-02-17 05:50:00,1.77985,1.78011,1.77985,1.77988,9000000.0
2006-02-17 05:51:00,1.77959,1.77998,1.77959,1.77996,8000000.0
2006-02-17 05:52:00,1.78002,1.7801,1.77954,1.77954,8000000.0
2006-02-17 05:53:00,1.77939,1.7795,1.77939,1.7795,7000000.0
2006-02-17 05:54:00,1.77949,1.77949,1.77939,1.77947,10000000.0
2006-02-17 05:56:00,1.77951,1.77951,1.77935,1.77935,5000000.0
2006-02-17 05:57:00,1.77918,1.77938,1.77918,1.77938,8000000.0
2006-02-17 05:59:00,1.77936,1.77936,1.77902,1.77902,10000000.0
2006-02-17 06:00:00,1.77897,1.77923,1.77897,1.77907,8000000.0
2006-02-17 06:01:00,1.77897,1.77919,1.77896,1.77896,7000000.0
2006-02-17 06:02:00,1.77902,1.77916,1.77902,1.77903,7000000.0
2006-02-17 06:03:00,1.77916,1.77916,1.77896,1.77896,8000000.0
2006-02-17 06:04:00,1.77869,1.77869,1.77848,1.77855,7000000.0
2006-02-17 06:06:00,1.77863,1.77863,1.77844,1.77844,5000000.0
2006-02-17 06:07:00,1.77836,1.77836,1.77826,1.77827,7000000.0
2006-02-17 06:08:00,1.77842,1.77846,1.77794,1.77794,6000000.0
2006-02-17 06:09:00,1.77762,1.77767,1.7774,1.77757,8000000.0
2006-02-17 06:10:00,1.7776,1.7776,1.7775,1.77752,8000000.0
2006-02-17 06:11:00,1.7776,1.77772,1.77755,1.77771,8000000.0
2006-02-17 06:13:00,1.77766,1.7777,1.77761,1.7777,8000000.0
2006-02-17 06:14:00,1.77778,1.77787,1.77774,1.77787,7000000.0
2006-02-17 06:15:00,1.77786,1.77786,1.77769,1.77775,8000000.0
2006-02-17 06:16:00,1.77785,1.77785,1.77763,1.77763,5000000.0
2006-02-17 06:18:00,1.77754,1.77763,1.77742,1.77754,9000000.0
2006-02-17 06:21:00,1.77752,1.77761,1.77741,1.77756,8000000.0
2006-02-17 06:23:00,1.77766,1.77784,1.77761,1.77778,8000000.0
2006-02-17 06:26:00,1.77785,1.77785,1.77756,1.77756,11000000.0
2006-02-17 06:27:00,1.7775,1.77756,1.7774,1.7774,7000000.0
2006-02-17 06:28:00,1.77733,1.77733,1.77691,1.777,8000000.0
2006-02-17 06:29:00,1.77708,1.7772,1.77703,1.77719,8000000.0
2006-02-17 06:30:00,1.77733,1.77755,1.77733,1.77755,8000000.0
2006-02-17 06:31:00,1.77757,1.77757,1.77736,1.77752,7000000.0
2006-02-17 06:32:00,1.77741,1.77746,1.77728,1.77728,6000000.0
2006-02-17 06:33:00,1.77718,1.77718,1.77703,1.77703,7000000.0
2006-02-17 06:34:00,1.77695,1.77695,1.77667,1.77667,7000000.0
2006-02-17 06:35:00,1.77699,1.77699,1.77662,1.7768,11000000.0
2006-02-17 06:36:00,1.77689,1.77703,1.77684,1.77684,5000000.0
2006-02-17 06:37:00,1.77683,1.77693,1.77674,1.77693,10000000.0
2006-02-17 06:40:00,1.77705,1.77717,1.77691,1.77691,7000000.0
2006-02-17 06:41:00,1.77714,1.77714,1.77695,1.77695,7000000.0
2006-02-17 06:42:00,1.77697,1.77697,1.77677,1.77677,5000000.0
2006-02-17 06:43:00,1.77665,1.77681,1.77665,1.77675,7000000.0
2006-02-17 06:44:00,1.77674,1.77689,1.77673,1.77685,8000000.0
2006-02-17 06:45:00,1.77693,1.77705,1.77685,1.77705,8000000.0
2006-02-17 06:46:00,1.77708,1.77708,1.77681,1.77702,10000000.0
2006-02-17 06:47:00,1.77698,1.77698,1.77672,1.77672,8000000.0
2006-02-17 06:48:00,1.77673,1.77673,1.77655,1.77659,7000000.0
2006-02-17 06:50:00,1.77654,1.77657,1.77642,1.77657,5000000.0
2006-02-17 06:51:00,1.77641,1.7767,1.77641,1.77668,10000000.0
2006-02-17 06:53:00,1.77642,1.77673,1.77642,1.77661,8000000.0
2006-02-17 06:55:00,1.77677,1.77695,1.77652,1.77675,7000000.0
2006-02-17 06:56:00,1.77679,1.77689,1.77679,1.77689,3000000.0
2006-02-17 06:58:00,1.77688,1.77688,1.77671,1.77684,7000000.0
2006-02-17 06:59:00,1.7768,1.77681,1.77664,1.77678,7000000.0
2006-02-17 07:00:00,1.77676,1.77696,1.77676,1.77696,7000000.0
2006-02-17 07:01:00,1.77696,1.77696,1.7767,1.77678,7000000.0
2006-02-17 07:08:00,1.77674,1.77674,1.77645,1.77674,9000000.0
2006-02-17 07:09:00,1.77684,1.77694,1.77672,1.77679,8000000.0
2006-02-17 07:10:00,1.77666,1.77683,1.77666,1.77683,7000000.0
2006-02-17 07:11:00,1.77685,1.77685,1.77652,1.77663,10000000.0
2006-02-17 07:16:00,1.77671,1.77693,1.77664,1.77693,8000000.0
2006-02-17 07:17:00,1.77695,1.77739,1.77695,1.77739,11000000.0
2006-02-17 07:18:00,1.77712,1.77728,1.77704,1.77728,8000000.0
2006-02-17 07:20:00,1.77736,1.77761,1.77717,1.77761,9000000.0
2006-02-17 07:21:00,1.7776,1.77769,1.77756,1.77757,10000000.0
2006-02-17 07:22:00,1.77751,1.77772,1.77747,1.77772,11000000.0
2006-02-17 07:23:00,1.77781,1.77781,1.77753,1.77771,7000000.0
2006-02-17 07:24:00,1.7778,1.77796,1.77777,1.7779,9000000.0
2006-02-17 07:25:00,1.77817,1.77845,1.77817,1.77843,8000000.0
2006-02-17 07:26:00,1.77833,1.77833,1.778,1.778,7000000.0
2006-02-17 07:27:00,1.77814,1.77814,1.77785,1.77785,7000000.0
2006-02-17 07:28:00,1.77797,1.77797,1.77781,1.77791,7000000.0
2006-02-17 07:29:00,1.77775,1.77805,1.77775,1.77805,8000000.0
2006-02-17 07:30:00,1.77796,1.77812,1.77795,1.77795,8000000.0
2006-02-17 07:31:00,1.77796,1.77811,1.77796,1.77803,7000000.0
2006-02-17 07:32:00,1.77804,1.77806,1.77778,1.77806,9000000.0
2006-02-17 07:33:00,1.77812,1.77834,1.77797,1.77834,8000000.0
2006-02-17 07:35:00,1.77903,1.77923,1.77903,1.7792,8000000.0
2006-02-17 07:37:00,1.77925,1.77938,1.77925,1.77934,7000000.0
2006-02-17 07:39:00,1.77936,1.77947,1.7793,1.77946,7000000.0
2006-02-17 07:40:00,1.7791,1.77911,1.77892,1.77892,8000000.0
2006-02-17 07:41:00,1.77889,1.77892,1.77868,1.77885,9000000.0
2006-02-17 07:42:00,1.77894,1.77898,1.77881,1.77881,11000000.0
2006-02-17 07:43:00,1.77879,1.7788,1.77864,1.77873,7000000.0
2006-02-17 07:45:00,1.7787,1.7787,1.77853,1.77857,7000000.0
2006-02-17 07:46:00,1.77864,1.77866,1.77852,1.77865,7000000.0
2006-02-17 07:47:00,1.77858,1.77865,1.77852,1.77854,7000000.0
2006-02-17 07:48:00,1.77839,1.77866,1.77839,1.7785,8000000.0
2006-02-17 07:50:00,1.77845,1.7787,1.77845,1.77864,7000000.0
2006-02-17 07:51:00,1.77893,1.77893,1.7787,1.7788,8000000.0
2006-02-17 07:52:00,1.77866,1.77906,1.77866,1.77906,10000000.0
2006-02-17 07:53:00,1.77902,1.77955,1.77902,1.77955,11000000.0
2006-02-17 07:54:00,1.77948,1.77948,1.77916,1.77916,9000000.0
2006-02-17 07:55:00,1.77917,1.77917,1.7789,1.77914,9000000.0
2006-02-17 07:56:00,1.77927,1.77927,1.77907,1.77907,9000000.0
2006-02-17 07:57:00,1.7791,1.77921,1.77907,1.77908,7000000.0
2006-02-17 07:58:00,1.7792,1.77954,1.77917,1.77954,7000000.0
2006-02-17 07:59:00,1.77939,1.77958,1.77908,1.77958,7000000.0
2006-02-17 08:00:00,1.7794,1.77949,1.77912,1.77912,8000000.0
2006-02-17 08:01:00,1.77931,1.77943,1.77911,1.77943,10000000.0
2006-02-17 08:02:00,1.7793,1.7793,1.77908,1.77908,7000000.0
2006-02-17 08:03:00,1.77898,1.77931,1.77894,1.77913,8000000.0
2006-02-17 08:05:00,1.77899,1.779,1.77874,1.77874,8000000.0
2006-02-17 08:06:00,1.77881,1.77888,1.77878,1.77878,6000000.0
2006-02-17 08:07:00,1.77905,1.77943,1.77905,1.77943,7000000.0
2006-02-17 08:08:00,1.77929,1.77939,1.77914,1.77914,7000000.0
2006-02-17 08:09:00,1.77931,1.77938,1.77923,1.77931,7000000.0
2006-02-17 08:10:00,1.77942,1.77951,1.77936,1.77947,7000000.0
2006-02-17 08:11:00,1.77972,1.7798,1.77942,1.77973,8000000.0
2006-02-17 08:12:00,1.77977,1.77979,1.77962,1.77962,9000000.0
2006-02-17 08:13:00,1.77956,1.77973,1.77956,1.77962,7000000.0
2006-02-17 08:14:00,1.77973,1.77974,1.77959,1.77972,9000000.0
2006-02-17 08:15:00,1.77978,1.78023,1.77977,1.78023,8000000.0
2006-02-17 08:16:00,1.78018,1.78018,1.77995,1.78005,11000000.0
2006-02-17 08:17:00,1.78002,1.78018,1.78002,1.78005,7000000.0
2006-02-17 08:18:00,1.77988,1.77988,1.77956,1.77956,9000000.0
2006-02-17 08:19:00,1.77915,1.77977,1.77915,1.77977,7000000.0
2006-02-17 08:20:00,1.77987,1.78046,1.77987,1.78045,8000000.0
2006-02-17 08:21:00,1.78036,1.78036,1.77997,1.77997,8000000.0
2006-02-17 08:22:00,1.77994,1.78033,1.77991,1.78033,8000000.0
2006-02-17 08:23:00,1.78039,1.78039,1.78017,1.78025,7000000.0
2006-02-17 08:24:00,1.78019,1.78033,1.78019,1.78032,7000000.0
2006-02-17 08:25:00,1.78015,1.78016,1.78007,1.78012,8000000.0
2006-02-17 08:26:00,1.78018,1.78046,1.78014,1.78014,7000000.0
2006-02-17 08:27:00,1.78018,1.78026,1.78008,1.78015,10000000.0
2006-02-17 08:28:00,1.77996,1.7803,1.77996,1.7803,7000000.0
2006-02-17 08:29:00,1.78027,1.78027,1.78001,1.78001,10000000.0
2006-02-17 08:30:00,1.78015,1.78029,1.78015,1.78025,7000000.0
2006-02-17 08:31:00,1.78026,1.78026,1.78001,1.7802,10000000.0
2006-02-17 08:32:00,1.78023,1.7806,1.78023,1.7806,8000000.0
2006-02-17 08:34:00,1.78057,1.78061,1.78052,1.78053,9000000.0
2006-02-17 08:35:00,1.78047,1.78065,1.78042,1.78065,9000000.0
2006-02-17 08:37:00,1.78076,1.78076,1.78056,1.78064,9000000.0
2006-02-17 08:38:00,1.78061,1.78072,1.78053,1.78072,10000000.0
2006-02-17 08:39:00,1.78067,1.78103,1.7805,1.7805,11000000.0
2006-02-17 08:40:00,1.78049,1.78073,1.78049,1.7807,8000000.0
2006-02-17 08:41:00,1.78083,1.78113,1.78083,1.78113,11000000.0
2006-02-17 08:42:00,1.78123,1.78123,1.78096,1.7811,10000000.0
2006-02-17 08:43:00,1.78093,1.78111,1.78091,1.78111,8000000.0
2006-02-17 08:44:00,1.78116,1.78126,1.78114,1.7812,10000000.0
2006-02-17 08:45:00,1.78105,1.7811,1.78093,1.78099,8000000.0
2006-02-17 08:46:00,1.78077,1.78078,1.77898,1.78008,8000000.0
2006-02-17 08:47:00,1.78,1.78,1.77985,1.77997,7000000.0
2006-02-17 08:48:00,1.78013,1.78027,1.78013,1.78018,8000000.0
2006-02-17 08:49:00,1.78017,1.78017,1.7799,1.7799,11000000.0
2006-02-17 08:50:00,1.77987,1.77987,1.77976,1.77985,7000000.0
2006-02-17 08:51:00,1.77991,1.78,1.77988,1.77988,8000000.0
2006-02-17 08:52:00,1.77991,1.77991,1.7798,1.7798,9000000.0
2006-02-17 08:53:00,1.77973,1.77985,1.77934,1.77981,8000000.0
2006-02-17 08:54:00,1.77971,1.77989,1.77971,1.77982,8000000.0
2006-02-17 08:55:00,1.77987,1.77987,1.77972,1.77982,8000000.0
2006-02-17 08:58:00,1.77979,1.77986,1.77969,1.77986,7000000.0
2006-02-17 08:59:00,1.77998,1.78,1.77973,1.78,7000000.0
2006-02-17 09:01:00,1.77993,1.78013,1.77991,1.77994,9000000.0
2006-02-17 09:02:00,1.77983,1.77983,1.77965,1.77965,10000000.0
2006-02-17 09:03:00,1.77933,1.77974,1.77933,1.77965,7000000.0
2006-02-17 09:04:00,1.77973,1.78037,1.77973,1.78037,7000000.0
2006-02-17 09:05:00,1.7803,1.78038,1.78028,1.78031,7000000.0
2006-02-17 09:06:00,1.77999,1.78007,1.77973,1.77981,11000000.0
2006-02-17 09:07:00,1.77974,1.77974,1.77951,1.77968,8000000.0
2006-02-17 09:08:00,1.77969,1.77974,1.77953,1.77963,7000000.0
2006-02-17 09:09:00,1.77908,1.77935,1.77908,1.77935,11000000.0
2006-02-17 09:10:00,1.77944,1.77967,1.77941,1.77955,7000000.0
2006-02-17 09:11:00,1.77956,1.77964,1.77937,1.77964,9000000.0
2006-02-17 09:12:00,1.77944,1.77978,1.77944,1.77964,8000000.0
2006-02-17 09:13:00,1.77954,1.77961,1.77937,1.77961,9000000.0
2006-02-17 09:14:00,1.77961,1.77961,1.77942,1.77957,11000000.0
2006-02-17 09:15:00,1.77929,1.77938,1.77927,1.77936,7000000.0
2006-02-17 09:16:00,1.77977,1.7798,1.77945,1.7798,8000000.0
2006-02-17 09:17:00,1.77969,1.77969,1.77939,1.77957,11000000.0
2006-02-17 09:18:00,1.77999,1.78119,1.77999,1.78084,8000000.0
2006-02-17 09:19:00,1.78074,1.78074,1.78038,1.78038,7000000.0
2006-02-17 09:20:00,1.7803,1.7803,1.77995,1.77995,7000000.0
2006-02-17 09:21:00,1.78003,1.78013,1.77975,1.78003,8000000.0
2006-02-17 09:22:00,1.78003,1.78003,1.77973,1.77986,8000000.0
2006-02-17 09:23:00,1.78004,1.78023,1.78004,1.78023,7000000.0
2006-02-17 09:24:00,1.78017,1.78023,1.78008,1.78023,8000000.0
2006-02-17 09:25:00,1.7804,1.78084,1.7804,1.78068,7000000.0
2006-02-17 09:26:00,1.78062,1.78067,1.78047,1.78067,11000000.0
2006-02-17 09:27:00,1.78077,1.78116,1.78077,1.78105,11000000.0
2006-02-17 09:28:00,1.78096,1.78102,1.78083,1.78093,9000000.0
2006-02-17 09:29:00,1.78123,1.78134,1.78092,1.78102,8000000.0
2006-02-17 09:30:00,1.781,1.7811,1.78093,1.78105,7000000.0
2006-02-17 09:31:00,1.78108,1.78138,1.78108,1.78114,7000000.0
2006-02-17 09:32:00,1.78105,1.78138,1.78105,1.78138,7000000.0
2006-02-17 09:33:00,1.78125,1.7814,1.78112,1.78112,8000000.0
2006-02-17 09:34:00,1.78079,1.78093,1.78079,1.78093,7000000.0
2006-02-17 09:35:00,1.78112,1.78125,1.78112,1.78123,10000000.0
2006-02-17 09:36:00,1.78054,1.78069,1.78032,1.78069,8000000.0
2006-02-17 09:37:00,1.78058,1.78069,1.78038,1.78048,11000000.0
2006-02-17 09:38:00,1.78051,1.7807,1.77866,1.7807,11000000.0
2006-02-17 09:39:00,1.78086,1.78111,1.78073,1.78111,7000000.0
2006-02-17 09:40:00,1.78135,1.78261,1.78135,1.78234,9000000.0
2006-02-17 09:41:00,1.78208,1.78208,1.78163,1.78163,8000000.0
2006-02-17 09:42:00,1.78174,1.78196,1.78171,1.78196,10000000.0
2006-02-17 09:43:00,1.78198,1.78207,1.78183,1.78204,11000000.0
2006-02-17 09:44:00,1.78198,1.78198,1.78175,1.78185,8000000.0
2006-02-17 09:46:00,1.78204,1.78204,1.78152,1.78189,11000000.0
2006-02-17 09:47:00,1.78197,1.78215,1.78196,1.78206,9000000.0
2006-02-17 09:48:00,1.78197,1.78201,1.78191,1.78199,7000000.0
2006-02-17 09:49:00,1.7819,1.78216,1.78189,1.78215,11000000.0
2006-02-17 09:50:00,1.78204,1.78204,1.78133,1.78133,8000000.0
2006-02-17 09:51:00,1.78122,1.78138,1.78113,1.78138,8000000.0
2006-02-17 09:52:00,1.78153,1.78249,1.78153,1.78249,8000000.0
2006-02-17 09:53:00,1.78261,1.78312,1.78261,1.78311,10000000.0
2006-02-17 09:54:00,1.78363,1.78411,1.78363,1.78411,3000000.0
2006-02-17 09:55:00,1.78518,1.78539,1.78495,1.78495,8000000.0
2006-02-17 09:56:00,1.78482,1.78497,1.78468,1.78468,10000000.0
2006-02-17 09:57:00,1.78444,1.78475,1.78444,1.78459,8000000.0
2006-02-17 09:58:00,1.78483,1.78483,1.7846,1.78479,8000000.0
2006-02-17 09:59:00,1.78477,1.78477,1.78408,1.78408,10000000.0
2006-02-17 10:00:00,1.78403,1.78422,1.78399,1.78408,10000000.0
2006-02-17 10:01:00,1.78394,1.78432,1.78391,1.78432,10000000.0
2006-02-17 10:02:00,1.78465,1.78509,1.78465,1.7847,10000000.0
2006-02-17 10:03:00,1.78468,1.78482,1.78468,1.78469,7000000.0
2006-02-17 10:04:00,1.78497,1.78545,1.78497,1.7854,7000000.0
2006-02-17 10:05:00,1.78504,1.78506,1.78465,1.78471,11000000.0
2006-02-17 10:06:00,1.7848,1.7848,1.78471,1.78478,7000000.0
2006-02-17 10:07:00,1.78437,1.78437,1.78365,1.78365,7000000.0
2006-02-17 10:08:00,1.78332,1.78332,1.78313,1.78313,7000000.0
2006-02-17 10:09:00,1.78305,1.78305,1.78199,1.78199,7000000.0
2006-02-17 10:10:00,1.78168,1.78179,1.78163,1.78174,7000000.0
2006-02-17 10:11:00,1.78173,1.78215,1.78151,1.78215,7000000.0
2006-02-17 10:12:00,1.78253,1.7827,1.78231,1.7827,8000000.0
2006-02-17 10:13:00,1.78273,1.78273,1.78214,1.78214,8000000.0
2006-02-17 10:14:00,1.78222,1.78222,1.78208,1.7821,7000000.0
2006-02-17 10:15:00,1.78225,1.78258,1.78224,1.78258,10000000.0
2006-02-17 10:16:00,1.78261,1.78261,1.78217,1.78217,7000000.0
2006-02-17 10:17:00,1.78216,1.78217,1.78191,1.78201,11000000.0
2006-02-17 10:18:00,1.78198,1.78219,1.78195,1.78199,8000000.0
2006-02-17 10:19:00,1.7823,1.78262,1.7823,1.78262,9000000.0
2006-02-17 10:20:00,1.78261,1.78374,1.78261,1.78374,7000000.0
2006-02-17 10:21:00,1.78404,1.78408,1.78394,1.78407,8000000.0
2006-02-17 10:22:00,1.78386,1.78386,1.78359,1.78374,7000000.0
2006-02-17 10:23:00,1.78337,1.78337,1.78253,1.78253,7000000.0
2006-02-17 10:24:00,1.78267,1.78268,1.7825,1.78267,7000000.0
2006-02-17 10:25:00,1.78265,1.78271,1.78244,1.78271,9000000.0
2006-02-17 10:26:00,1.78288,1.78318,1.78278,1.78278,11000000.0
2006-02-17 10:27:00,1.78264,1.78276,1.78247,1.78276,8000000.0
2006-02-17 10:28:00,1.78271,1.7828,1.78251,1.78251,9000000.0
2006-02-17 10:29:00,1.78214,1.78234,1.78205,1.78232,8000000.0
2006-02-17 10:30:00,1.78196,1.78199,1.78176,1.78197,8000000.0
2006-02-17 10:31:00,1.78182,1.78204,1.78172,1.78204,7000000.0
2006-02-17 10:32:00,1.78227,1.78298,1.7821,1.78298,9000000.0
2006-02-17 10:33:00,1.78294,1.78302,1.78289,1.78302,7000000.0
2006-02-17 10:34:00,1.78281,1.78296,1.78273,1.78293,7000000.0
2006-02-17 10:35:00,1.78349,1.78383,1.78349,1.78381,7000000.0
2006-02-17 10:36:00,1.78373,1.78452,1.78373,1.78452,8000000.0
2006-02-17 10:37:00,1.78455,1.78455,1.78438,1.78439,8000000.0
2006-02-17 10:38:00,1.78482,1.78498,1.78446,1.78446,10000000.0
2006-02-17 10:39:00,1.78482,1.78482,1.78441,1.78466,8000000.0
2006-02-17 10:40:00,1.78447,1.78465,1.78447,1.78465,7000000.0
2006-02-17 10:41:00,1.78507,1.78549,1.78507,1.78543,9000000.0
2006-02-17 10:42:00,1.78547,1.78547,1.7852,1.7852,7000000.0
2006-02-17 10:43:00,1.78527,1.78527,1.78505,1.7851,10000000.0
2006-02-17 10:44:00,1.785,1.78554,1.785,1.78554,7000000.0
2006-02-17 10:45:00,1.78574,1.78591,1.78568,1.78581,8000000.0
2006-02-17 10:46:00,1.78569,1.78575,1.7854,1.7854,8000000.0
2006-02-17 10:47:00,1.78556,1.78598,1.78552,1.78598,7000000.0
2006-02-17 10:48:00,1.78626,1.78655,1.78626,1.78635,8000000.0
2006-02-17 10:49:00,1.7864,1.78656,1.78634,1.78656,9000000.0
2006-02-17 10:50:00,1.78664,1.78709,1.78662,1.78708,8000000.0
2006-02-17 10:51:00,1.78704,1.78745,1.78691,1.78745,9000000.0
2006-02-17 10:52:00,1.78771,1.78795,1.78765,1.78795,8000000.0
2006-02-17 10:53:00,1.78807,1.78842,1.78798,1.78798,9000000.0
2006-02-17 10:54:00,1.7881,1.7881,1.78776,1.78795,10000000.0
2006-02-17 10:55:00,1.78804,1.78804,1.78763,1.78763,7000000.0
2006-02-17 10:56:00,1.78731,1.78731,1.78536,1.7868,7000000.0
2006-02-17 10:57:00,1.78654,1.78693,1.78654,1.78674,8000000.0
2006-02-17 10:58:00,1.78661,1.7867,1.78656,1.78664,7000000.0
2006-02-17 10:59:00,1.78676,1.78693,1.78651,1.78679,11000000.0
2006-02-17 11:00:00,1.7863,1.7863,1.78443,1.78443,7000000.0
2006-02-17 11:01:00,1.78577,1.78649,1.78577,1.78613,8000000.0
2006-02-17 11:02:00,1.7859,1.7859,1.78566,1.78566,7000000.0
2006-02-17 11:03:00,1.78549,1.78587,1.78549,1.78587,11000000.0
2006-02-17 11:04:00,1.78591,1.78612,1.78586,1.78586,11000000.0
2006-02-17 11:05:00,1.7854,1.78543,1.78509,1.78516,7000000.0
2006-02-17 11:06:00,1.78496,1.785,1.78485,1.78485,8000000.0
2006-02-17 11:07:00,1.7849,1.7849,1.78455,1.78455,7000000.0
2006-02-17 11:08:00,1.78438,1.78471,1.78438,1.78471,9000000.0
2006-02-17 11:09:00,1.78475,1.78477,1.78463,1.78476,8000000.0
2006-02-17 11:10:00,1.78478,1.78479,1.78463,1.78469,8000000.0
2006-02-17 11:11:00,1.78457,1.78457,1.78433,1.78447,10000000.0
2006-02-17 11:12:00,1.78453,1.78469,1.78453,1.78463,7000000.0
2006-02-17 11:13:00,1.78492,1.78505,1.78454,1.78505,11000000.0
2006-02-17 11:14:00,1.78524,1.78532,1.78513,1.78513,11000000.0
2006-02-17 11:15:00,1.78518,1.78525,1.78497,1.78515,7000000.0
2006-02-17 11:16:00,1.78504,1.78515,1.78502,1.78515,7000000.0
2006-02-17 11:17:00,1.78554,1.7857,1.7854,1.7854,7000000.0
2006-02-17 11:18:00,1.78553,1.78596,1.78553,1.78579,10000000.0
2006-02-17 11:19:00,1.78604,1.78604,1.78576,1.78583,11000000.0
2006-02-17 11:20:00,1.78605,1.78625,1.78605,1.78625,8000000.0
2006-02-17 11:21:00,1.78594,1.78594,1.78558,1.78558,7000000.0
2006-02-17 11:22:00,1.78568,1.78602,1.78568,1.78602,8000000.0
2006-02-17 11:24:00,1.78566,1.78574,1.78559,1.78574,7000000.0
2006-02-17 11:25:00,1.78579,1.78579,1.78565,1.78578,8000000.0
2006-02-17 11:26:00,1.78579,1.78584,1.78537,1.78537,11000000.0
2006-02-17 11:27:00,1.78508,1.78542,1.78508,1.78542,8000000.0
2006-02-17 11:28:00,1.78561,1.78603,1.78561,1.78603,7000000.0
2006-02-17 11:29:00,1.78594,1.78594,1.78558,1.78559,8000000.0
2006-02-17 11:30:00,1.78561,1.78603,1.78561,1.7859,7000000.0
2006-02-17 11:31:00,1.78569,1.78586,1.78551,1.78551,11000000.0
2006-02-17 11:32:00,1.78543,1.78567,1.78543,1.78552,11000000.0
2006-02-17 11:33:00,1.78585,1.78585,1.78566,1.78577,7000000.0
2006-02-17 11:35:00,1.78584,1.78597,1.78576,1.78597,10000000.0
2006-02-17 11:36:00,1.78598,1.78598,1.78549,1.78549,8000000.0
2006-02-17 11:37:00,1.78528,1.78601,1.78528,1.78597,8000000.0
2006-02-17 11:38:00,1.78615,1.78616,1.78591,1.78608,9000000.0
2006-02-17 11:39:00,1.78604,1.78612,1.78594,1.78612,9000000.0
2006-02-17 11:40:00,1.78624,1.78629,1.78599,1.78629,11000000.0
2006-02-17 11:41:00,1.78654,1.78654,1.78586,1.78586,11000000.0
2006-02-17 11:42:00,1.78556,1.78603,1.78549,1.78603,11000000.0
2006-02-17 11:43:00,1.78596,1.78614,1.78594,1.78614,7000000.0
2006-02-17 11:44:00,1.78656,1.78656,1.78628,1.78628,7000000.0
2006-02-17 11:45:00,1.78609,1.78645,1.78609,1.78645,11000000.0
2006-02-17 11:46:00,1.78653,1.78671,1.78632,1.78632,7000000.0
2006-02-17 11:47:00,1.78694,1.78747,1.78694,1.78741,9000000.0
2006-02-17 11:48:00,1.7876,1.78781,1.78748,1.78781,10000000.0
2006-02-17 11:49:00,1.78751,1.78751,1.78643,1.78643,7000000.0
2006-02-17 11:50:00,1.78629,1.78637,1.78627,1.78627,7000000.0
2006-02-17 11:51:00,1.78653,1.78684,1.78644,1.78655,8000000.0
2006-02-17 11:52:00,1.78645,1.7867,1.78639,1.7867,10000000.0
2006-02-17 11:53:00,1.78664,1.7867,1.78638,1.78638,10000000.0
2006-02-17 11:54:00,1.786,1.7863,1.78595,1.78595,9000000.0
2006-02-17 11:55:00,1.78617,1.78666,1.78617,1.78666,8000000.0
2006-02-17 11:56:00,1.78655,1.78663,1.78627,1.78663,11000000.0
2006-02-17 11:57:00,1.78672,1.78673,1.78655,1.78655,8000000.0
2006-02-17 11:59:00,1.78709,1.78717,1.78699,1.78699,7000000.0
2006-02-17 12:00:00,1.78695,1.78702,1.78681,1.78681,7000000.0
2006-02-17 12:01:00,1.78686,1.78698,1.78675,1.78688,10000000.0
2006-02-17 12:04:00,1.78689,1.78706,1.78682,1.78706,9000000.0
2006-02-17 12:05:00,1.78677,1.78677,1.78654,1.78673,11000000.0
2006-02-17 12:06:00,1.78675,1.78675,1.78653,1.78653,7000000.0
2006-02-17 12:07:00,1.78678,1.78744,1.78678,1.78744,7000000.0
2006-02-17 12:08:00,1.78763,1.78765,1.78699,1.787,9000000.0
2006-02-17 12:09:00,1.78733,1.78739,1.78717,1.7872,8000000.0
2006-02-17 12:10:00,1.78715,1.78717,1.78703,1.78703,8000000.0
2006-02-17 12:12:00,1.78715,1.78724,1.78696,1.78696,7000000.0
2006-02-17 12:13:00,1.7871,1.78716,1.78683,1.78699,10000000.0
2006-02-17 12:14:00,1.78702,1.78721,1.78701,1.78721,8000000.0
2006-02-17 12:15:00,1.7871,1.78736,1.78705,1.78717,8000000.0
2006-02-17 12:16:00,1.78727,1.78765,1.78726,1.78726,8000000.0
2006-02-17 12:17:00,1.7872,1.7872,1.78705,1.78706,8000000.0
2006-02-17 12:18:00,1.78708,1.78771,1.78708,1.78771,11000000.0
2006-02-17 12:19:00,1.78767,1.78773,1.78758,1.78773,9000000.0
2006-02-17 12:20:00,1.7878,1.78786,1.78763,1.78768,10000000.0
2006-02-17 12:21:00,1.78756,1.7883,1.78596,1.78596,7000000.0
2006-02-17 12:22:00,1.78754,1.78763,1.78731,1.78735,8000000.0
2006-02-17 12:23:00,1.78702,1.78723,1.78702,1.78702,7000000.0
2006-02-17 12:24:00,1.78704,1.78708,1.78702,1.78708,7000000.0
2006-02-17 12:25:00,1.78719,1.7872,1.787,1.7872,9000000.0
2006-02-17 12:26:00,1.78722,1.7873,1.7872,1.78726,8000000.0
2006-02-17 12:27:00,1.78735,1.7875,1.78731,1.78748,10000000.0
2006-02-17 12:28:00,1.78778,1.78778,1.78719,1.7872,9000000.0
2006-02-17 12:29:00,1.78727,1.78752,1.78727,1.78742,9000000.0
2006-02-17 12:30:00,1.78731,1.7874,1.78717,1.7874,7000000.0
2006-02-17 12:31:00,1.78736,1.78736,1.78711,1.78732,11000000.0
2006-02-17 12:32:00,1.78723,1.78723,1.78692,1.78692,7000000.0
2006-02-17 12:33:00,1.78687,1.78687,1.78641,1.78641,7000000.0
2006-02-17 12:34:00,1.78664,1.78684,1.78664,1.78684,7000000.0
2006-02-17 12:35:00,1.78685,1.78685,1.78676,1.78676,8000000.0
2006-02-17 12:36:00,1.78659,1.78659,1.78612,1.78612,8000000.0
2006-02-17 12:37:00,1.78614,1.78627,1.78614,1.78621,9000000.0
2006-02-17 12:38:00,1.78567,1.78588,1.78536,1.78588,8000000.0
2006-02-17 12:39:00,1.78608,1.78616,1.78607,1.78607,9000000.0
2006-02-17 12:40:00,1.78609,1.78622,1.78597,1.78599,7000000.0
2006-02-17 12:41:00,1.78633,1.78648,1.78633,1.78648,8000000.0
2006-02-17 12:42:00,1.78648,1.78648,1.7863,1.78633,9000000.0
2006-02-17 12:43:00,1.78626,1.78637,1.78619,1.78619,9000000.0
2006-02-17 12:44:00,1.78636,1.78636,1.78604,1.78624,8000000.0
2006-02-17 12:45:00,1.78651,1.78658,1.78624,1.7864,10000000.0
2006-02-17 12:46:00,1.78649,1.78703,1.78645,1.78703,9000000.0
2006-02-17 12:47:00,1.78724,1.78726,1.78705,1.78718,10000000.0
2006-02-17 12:48:00,1.78697,1.78713,1.78693,1.78704,11000000.0
2006-02-17 12:49:00,1.78702,1.78728,1.78702,1.78716,7000000.0
2006-02-17 12:50:00,1.78726,1.78726,1.78684,1.78686,7000000.0
2006-02-17 12:51:00,1.78688,1.78712,1.78686,1.78708,8000000.0
2006-02-17 12:52:00,1.78716,1.78716,1.78678,1.78709,11000000.0
2006-02-17 12:53:00,1.78729,1.78784,1.78729,1.78784,8000000.0
2006-02-17 12:54:00,1.78764,1.78777,1.78762,1.78769,7000000.0
2006-02-17 12:55:00,1.78795,1.78814,1.78791,1.78791,8000000.0
2006-02-17 12:56:00,1.78769,1.78769,1.78758,1.78764,7000000.0
2006-02-17 12:57:00,1.78766,1.78766,1.78755,1.7876,7000000.0
2006-02-17 12:58:00,1.78761,1.78786,1.78761,1.78784,8000000.0
2006-02-17 12:59:00,1.78768,1.78796,1.78768,1.78796,7000000.0
2006-02-17 13:00:00,1.78804,1.78819,1.78804,1.78811,8000000.0
2006-02-17 13:01:00,1.78794,1.78809,1.78774,1.78778,8000000.0
2006-02-17 13:02:00,1.78756,1.78763,1.78729,1.78763,7000000.0
2006-02-17 13:03:00,1.78772,1.78779,1.78767,1.78779,8000000.0
2006-02-17 13:04:00,1.78778,1.788,1.78778,1.788,7000000.0
2006-02-17 13:05:00,1.78787,1.78787,1.78739,1.78766,8000000.0
2006-02-17 13:06:00,1.78767,1.78767,1.7875,1.78765,7000000.0
2006-02-17 13:07:00,1.78784,1.78821,1.78784,1.78821,7000000.0
2006-02-17 13:08:00,1.78818,1.78818,1.78779,1.78787,10000000.0
2006-02-17 13:10:00,1.78755,1.78756,1.7872,1.7872,9000000.0
2006-02-17 13:11:00,1.7872,1.7874,1.78693,1.78728,8000000.0
2006-02-17 13:12:00,1.78726,1.78753,1.78698,1.78753,8000000.0
2006-02-17 13:13:00,1.78729,1.78773,1.78729,1.78773,9000000.0
2006-02-17 13:14:00,1.78757,1.78766,1.78744,1.78754,7000000.0
2006-02-17 13:15:00,1.78749,1.78749,1.78706,1.78717,8000000.0
2006-02-17 13:16:00,1.78735,1.78742,1.78715,1.78742,8000000.0
2006-02-17 13:17:00,1.78777,1.78777,1.78734,1.78736,9000000.0
2006-02-17 13:18:00,1.78724,1.78724,1.78678,1.78708,10000000.0
2006-02-17 13:19:00,1.78707,1.78707,1.78679,1.78681,8000000.0
2006-02-17 13:20:00,1.78655,1.78686,1.78637,1.78686,8000000.0
2006-02-17 13:21:00,1.78701,1.78703,1.78689,1.78701,7000000.0
2006-02-17 13:22:00,1.78708,1.78733,1.78693,1.78733,11000000.0
2006-02-17 13:23:00,1.78729,1.78742,1.78725,1.78742,8000000.0
2006-02-17 13:24:00,1.78737,1.78778,1.78737,1.78778,7000000.0
2006-02-17 13:25:00,1.78772,1.7879,1.78772,1.7879,11000000.0
2006-02-17 13:26:00,1.78787,1.78787,1.78745,1.78745,10000000.0
2006-02-17 13:27:00,1.78758,1.78787,1.78758,1.78787,8000000.0
2006-02-17 13:28:00,1.78784,1.78784,1.78774,1.78784,21000000.0
2006-02-17 13:29:00,1.78789,1.78799,1.7878,1.7878,17000000.0
2006-02-17 13:30:00,1.78774,1.78835,1.78774,1.78835,7000000.0
2006-02-17 13:31:00,1.78826,1.7889,1.78826,1.78875,9000000.0
2006-02-17 13:32:00,1.78835,1.78835,1.78814,1.78814,14000000.0
2006-02-17 13:33:00,1.78798,1.78798,1.78781,1.78781,14000000.0
2006-02-17 13:34:00,1.78776,1.78777,1.78765,1.78768,31000000.0
2006-02-17 13:35:00,1.78793,1.78874,1.78793,1.78874,17000000.0
2006-02-17 13:36:00,1.78877,1.78877,1.78858,1.78858,24000000.0
2006-02-17 13:37:00,1.78832,1.78832,1.78804,1.78804,10000000.0
2006-02-17 13:38:00,1.78793,1.78803,1.78766,1.78797,18000000.0
2006-02-17 13:39:00,1.78807,1.78837,1.78807,1.7882,15000000.0
2006-02-17 13:40:00,1.78828,1.78841,1.78821,1.78832,29000000.0
2006-02-17 13:41:00,1.78851,1.78851,1.78835,1.78839,13000000.0
2006-02-17 13:42:00,1.78805,1.78818,1.78796,1.78818,5000000.0
2006-02-17 13:43:00,1.78831,1.78877,1.78831,1.78864,10000000.0
2006-02-17 13:44:00,1.78893,1.78893,1.78855,1.78855,26000000.0
2006-02-17 13:45:00,1.78835,1.78905,1.78835,1.78905,22000000.0
2006-02-17 13:46:00,1.78887,1.78887,1.78854,1.78868,19000000.0
2006-02-17 13:47:00,1.7889,1.78918,1.7889,1.78918,17000000.0
2006-02-17 13:48:00,1.78966,1.78999,1.78966,1.78992,22000000.0
2006-02-17 13:49:00,1.79012,1.79065,1.79012,1.79065,24000000.0
2006-02-17 13:50:00,1.79071,1.79102,1.79071,1.79102,15000000.0
2006-02-17 13:52:00,1.79077,1.7917,1.79077,1.7917,32000000.0
2006-02-17 13:53:00,1.79187,1.79187,1.79155,1.79155,28000000.0
2006-02-17 13:54:00,1.79138,1.79138,1.79083,1.79093,31000000.0
2006-02-17 13:55:00,1.79113,1.79113,1.79087,1.79087,20000000.0
2006-02-17 13:56:00,1.79066,1.79066,1.79013,1.79013,24000000.0
2006-02-17 13:57:00,1.78993,1.78993,1.78965,1.78981,34000000.0
2006-02-17 13:58:00,1.78985,1.78985,1.78962,1.78964,16000000.0
2006-02-17 13:59:00,1.78975,1.78992,1.78975,1.78987,30000000.0
2006-02-17 14:00:00,1.78983,1.79003,1.78969,1.78998,39000000.0
2006-02-17 14:01:00,1.79023,1.79051,1.79023,1.79047,30000000.0
2006-02-17 14:02:00,1.79017,1.79035,1.79006,1.79006,19000000.0
2006-02-17 14:03:00,1.79011,1.79012,1.79005,1.79012,23000000.0
2006-02-17 14:04:00,1.79011,1.79039,1.79011,1.79037,33000000.0
2006-02-17 14:05:00,1.79043,1.79043,1.79007,1.79007,28000000.0
2006-02-17 14:06:00,1.79026,1.79026,1.78958,1.78958,31000000.0
2006-02-17 14:07:00,1.78968,1.79022,1.78968,1.79022,31000000.0
2006-02-17 14:08:00,1.79032,1.79032,1.79004,1.79005,27000000.0
2006-02-17 14:09:00,1.7903,1.79045,1.79019,1.79019,27000000.0
2006-02-17 14:10:00,1.78975,1.79006,1.78952,1.78952,24000000.0
2006-02-17 14:11:00,1.78951,1.78951,1.78931,1.78931,21000000.0
2006-02-17 14:12:00,1.78912,1.78934,1.78908,1.78928,22000000.0
2006-02-17 14:13:00,1.78927,1.78954,1.78927,1.78954,13000000.0
2006-02-17 14:14:00,1.78937,1.78966,1.78937,1.78966,21000000.0
2006-02-17 14:15:00,1.7896,1.78976,1.78942,1.78943,25000000.0
2006-02-17 14:16:00,1.78966,1.7902,1.78966,1.78981,26000000.0
2006-02-17 14:17:00,1.79007,1.79012,1.78968,1.78968,32000000.0
2006-02-17 14:18:00,1.79005,1.79009,1.78999,1.79002,27000000.0
2006-02-17 14:19:00,1.78989,1.78989,1.78889,1.78889,35000000.0
2006-02-17 14:20:00,1.78892,1.78913,1.78892,1.78913,32000000.0
2006-02-17 14:21:00,1.78922,1.78956,1.78919,1.78956,39000000.0
2006-02-17 14:22:00,1.7896,1.78977,1.78953,1.78965,22000000.0
2006-02-17 14:23:00,1.78965,1.78965,1.78908,1.78912,40000000.0
2006-02-17 14:24:00,1.78909,1.78909,1.78884,1.78895,10000000.0
2006-02-17 14:26:00,1.78901,1.78912,1.78886,1.78886,18000000.0
2006-02-17 14:27:00,1.78882,1.78928,1.78882,1.78924,28000000.0
2006-02-17 14:28:00,1.78938,1.78967,1.78935,1.78967,21000000.0
2006-02-17 14:29:00,1.78972,1.78997,1.7896,1.78997,16000000.0
2006-02-17 14:30:00,1.78974,1.78993,1.78973,1.78993,25000000.0
2006-02-17 14:31:00,1.78993,1.79015,1.78993,1.79004,26000000.0
2006-02-17 14:32:00,1.78976,1.78976,1.78942,1.78942,32000000.0
2006-02-17 14:33:00,1.78928,1.78932,1.789,1.789,20000000.0
2006-02-17 14:34:00,1.78876,1.78903,1.78876,1.78903,25000000.0
2006-02-17 14:35:00,1.78913,1.78919,1.78905,1.78905,23000000.0
2006-02-17 14:36:00,1.78907,1.78933,1.78907,1.78933,11000000.0
2006-02-17 14:37:00,1.78951,1.78958,1.78949,1.78954,41000000.0
2006-02-17 14:38:00,1.78954,1.78964,1.7894,1.78944,54000000.0
2006-02-17 14:39:00,1.78946,1.78969,1.78946,1.78969,36000000.0
2006-02-17 14:40:00,1.78953,1.78982,1.78953,1.78966,36000000.0
2006-02-17 14:41:00,1.78974,1.78974,1.78961,1.78961,41000000.0
2006-02-17 14:42:00,1.78963,1.78985,1.78963,1.78964,19000000.0
2006-02-17 14:43:00,1.78951,1.78951,1.78926,1.78926,20000000.0
2006-02-17 14:44:00,1.7892,1.78939,1.7892,1.78932,25000000.0
2006-02-17 14:45:00,1.78931,1.78931,1.78921,1.78923,33000000.0
2006-02-17 14:46:00,1.78913,1.78931,1.78913,1.78918,11000000.0
2006-02-17 14:47:00,1.78905,1.78905,1.78892,1.78897,7000000.0
2006-02-17 14:48:00,1.78885,1.78885,1.78867,1.78873,21000000.0
2006-02-17 14:49:00,1.78856,1.78885,1.78829,1.78829,32000000.0
2006-02-17 14:50:00,1.78829,1.78847,1.78829,1.78847,33000000.0
2006-02-17 14:51:00,1.78815,1.78815,1.788,1.78805,37000000.0
2006-02-17 14:52:00,1.78805,1.78805,1.78777,1.78777,17000000.0
2006-02-17 14:53:00,1.78772,1.78777,1.78756,1.78756,22000000.0
2006-02-17 14:54:00,1.78758,1.78779,1.78758,1.78766,17000000.0
2006-02-17 14:55:00,1.78759,1.78759,1.78738,1.78755,7000000.0
2006-02-17 14:56:00,1.78763,1.78789,1.78763,1.78788,21000000.0
2006-02-17 14:57:00,1.78792,1.7881,1.78791,1.78796,12000000.0
2006-02-17 14:58:00,1.7877,1.78796,1.78751,1.78751,31000000.0
2006-02-17 14:59:00,1.78772,1.78776,1.78764,1.78776,20000000.0
2006-02-17 15:00:00,1.78804,1.78828,1.78803,1.78828,32000000.0
2006-02-17 15:01:00,1.78815,1.78815,1.78782,1.78782,14000000.0
2006-02-17 15:02:00,1.78753,1.78776,1.78744,1.78755,26000000.0
2006-02-17 15:03:00,1.78775,1.78775,1.78755,1.78756,30000000.0
2006-02-17 15:04:00,1.78774,1.78918,1.78774,1.78918,29000000.0
2006-02-17 15:05:00,1.7892,1.78926,1.78863,1.78889,28000000.0
2006-02-17 15:06:00,1.78874,1.78886,1.78853,1.78853,16000000.0
2006-02-17 15:07:00,1.78821,1.78821,1.78757,1.78757,26000000.0
2006-02-17 15:08:00,1.78749,1.78783,1.78749,1.78783,25000000.0
2006-02-17 15:09:00,1.7878,1.7878,1.78743,1.78768,34000000.0
2006-02-17 15:10:00,1.78758,1.7879,1.78758,1.7879,36000000.0
2006-02-17 15:11:00,1.78797,1.7886,1.78797,1.7883,27000000.0
2006-02-17 15:12:00,1.78852,1.78928,1.78852,1.78928,26000000.0
2006-02-17 15:13:00,1.78896,1.78896,1.78854,1.78855,41000000.0
2006-02-17 15:14:00,1.78856,1.78856,1.78847,1.78855,30000000.0
2006-02-17 15:15:00,1.78843,1.78845,1.78837,1.78845,21000000.0
2006-02-17 15:16:00,1.78853,1.78854,1.7882,1.7882,9000000.0
2006-02-17 15:17:00,1.78796,1.788,1.7879,1.78794,26000000.0
2006-02-17 15:19:00,1.78799,1.78814,1.78799,1.78802,16000000.0
2006-02-17 15:20:00,1.788,1.78809,1.78794,1.78809,20000000.0
2006-02-17 15:21:00,1.7882,1.78822,1.78803,1.78803,12000000.0
2006-02-17 15:22:00,1.78803,1.78891,1.78803,1.78886,22000000.0
2006-02-17 15:23:00,1.78862,1.7888,1.78857,1.7888,36000000.0
2006-02-17 15:24:00,1.78897,1.78911,1.78894,1.7891,8000000.0
2006-02-17 15:25:00,1.7888,1.78882,1.78863,1.78875,14000000.0
2006-02-17 15:26:00,1.78892,1.78892,1.78866,1.78866,40000000.0
2006-02-17 15:27:00,1.78844,1.78844,1.78797,1.78797,32000000.0
2006-02-17 15:28:00,1.78789,1.78793,1.78763,1.7877,55000000.0
2006-02-17 15:29:00,1.78724,1.78724,1.78499,1.7867,47000000.0
2006-02-17 15:30:00,1.78414,1.78615,1.78338,1.78615,71000000.0
2006-02-17 15:31:00,1.78643,1.78689,1.78643,1.78689,58000000.0
2006-02-17 15:32:00,1.78728,1.78755,1.78728,1.78734,25000000.0
2006-02-17 15:33:00,1.78782,1.78797,1.78761,1.78761,32000000.0
2006-02-17 15:34:00,1.78797,1.78838,1.78781,1.78838,22000000.0
2006-02-17 15:35:00,1.78819,1.7883,1.78773,1.78809,30000000.0
2006-02-17 15:36:00,1.78741,1.78741,1.78709,1.78724,23000000.0
2006-02-17 15:37:00,1.78731,1.78752,1.78679,1.78679,24000000.0
2006-02-17 15:38:00,1.78645,1.78675,1.78645,1.78666,61000000.0
2006-02-17 15:39:00,1.78663,1.78724,1.78663,1.78691,40000000.0
2006-02-17 15:40:00,1.78678,1.78696,1.78621,1.78621,37000000.0
2006-02-17 15:41:00,1.78611,1.7865,1.78611,1.78628,43000000.0
2006-02-17 15:42:00,1.78641,1.78688,1.78641,1.78661,41000000.0
2006-02-17 15:43:00,1.78661,1.78661,1.78601,1.78601,30000000.0
2006-02-17 15:44:00,1.78592,1.78608,1.78588,1.78602,29000000.0
2006-02-17 15:45:00,1.78569,1.78617,1.78569,1.78617,36000000.0
2006-02-17 15:46:00,1.78632,1.78713,1.78632,1.78713,24000000.0
2006-02-17 15:47:00,1.78724,1.78732,1.78712,1.78732,31000000.0
2006-02-17 15:48:00,1.78743,1.78743,1.78699,1.78699,33000000.0
2006-02-17 15:49:00,1.78704,1.7874,1.78692,1.7874,25000000.0
2006-02-17 15:50:00,1.78736,1.78736,1.78702,1.78702,11000000.0
2006-02-17 15:51:00,1.78729,1.78753,1.78729,1.78737,37000000.0
2006-02-17 15:52:00,1.78743,1.78745,1.78739,1.78742,23000000.0
2006-02-17 15:53:00,1.78747,1.78768,1.78747,1.78761,15000000.0
2006-02-17 15:54:00,1.78763,1.78764,1.78753,1.78757,26000000.0
2006-02-17 15:55:00,1.78781,1.78807,1.7878,1.78807,33000000.0
2006-02-17 15:56:00,1.78802,1.78806,1.78786,1.78788,6000000.0
2006-02-17 15:57:00,1.78762,1.78765,1.78735,1.78735,34000000.0
2006-02-17 15:58:00,1.78758,1.78801,1.78758,1.78801,24000000.0
2006-02-17 15:59:00,1.78815,1.78835,1.78815,1.78835,23000000.0
2006-02-17 16:00:00,1.78782,1.78782,1.78769,1.78769,51000000.0
2006-02-17 16:01:00,1.78807,1.78825,1.78807,1.78818,31000000.0
2006-02-17 16:02:00,1.78813,1.78817,1.78792,1.788,29000000.0
2006-02-17 16:03:00,1.78802,1.78811,1.78795,1.78802,51000000.0
2006-02-17 16:04:00,1.78798,1.78845,1.78798,1.78803,38000000.0
2006-02-17 16:05:00,1.78747,1.78747,1.78721,1.78721,37000000.0
2006-02-17 16:06:00,1.78709,1.78709,1.78668,1.78668,33000000.0
2006-02-17 16:07:00,1.78692,1.78692,1.78643,1.78673,37000000.0
2006-02-17 16:08:00,1.78669,1.78669,1.78584,1.78584,37000000.0
2006-02-17 16:09:00,1.78549,1.78621,1.78542,1.78621,44000000.0
2006-02-17 16:10:00,1.7864,1.78646,1.78612,1.78643,41000000.0
2006-02-17 16:11:00,1.78623,1.78724,1.78623,1.78724,27000000.0
2006-02-17 16:12:00,1.78714,1.78727,1.78691,1.78691,22000000.0
2006-02-17 16:13:00,1.78685,1.78718,1.78685,1.78718,38000000.0
2006-02-17 16:14:00,1.78722,1.78722,1.78708,1.78708,41000000.0
2006-02-17 16:15:00,1.78728,1.78728,1.78699,1.78705,42000000.0
2006-02-17 16:16:00,1.78704,1.78737,1.787,1.78707,45000000.0
2006-02-17 16:17:00,1.78708,1.7873,1.78704,1.7873,22000000.0
2006-02-17 16:18:00,1.78713,1.78752,1.78713,1.78731,49000000.0
2006-02-17 16:19:00,1.78735,1.78765,1.78717,1.78763,27000000.0
2006-02-17 16:20:00,1.78773,1.78815,1.7877,1.78799,52000000.0
2006-02-17 16:21:00,1.7884,1.7884,1.78809,1.78809,37000000.0
2006-02-17 16:22:00,1.78801,1.78822,1.78797,1.788,50000000.0
2006-02-17 16:23:00,1.78828,1.78857,1.78819,1.78857,48000000.0
2006-02-17 16:24:00,1.78838,1.78852,1.78827,1.78827,44000000.0
2006-02-17 16:25:00,1.78806,1.78848,1.78806,1.78848,28000000.0
2006-02-17 16:26:00,1.78853,1.78853,1.78829,1.78843,41000000.0
2006-02-17 16:27:00,1.78826,1.7884,1.7882,1.7883,46000000.0
2006-02-17 16:28:00,1.78801,1.78802,1.78783,1.78787,34000000.0
2006-02-17 16:29:00,1.78776,1.7879,1.78763,1.78763,24000000.0
2006-02-17 16:30:00,1.78748,1.78748,1.78694,1.78747,43000000.0
2006-02-17 16:31:00,1.78753,1.78779,1.7875,1.78769,36000000.0
2006-02-17 16:32:00,1.78769,1.78771,1.78735,1.78735,34000000.0
2006-02-17 16:33:00,1.7875,1.7875,1.78729,1.78732,41000000.0
2006-02-17 16:34:00,1.78776,1.78833,1.78774,1.78833,29000000.0
2006-02-17 16:35:00,1.78833,1.78834,1.78804,1.7882,53000000.0
2006-02-17 16:36:00,1.78849,1.78889,1.78849,1.78889,43000000.0
2006-02-17 16:37:00,1.789,1.78915,1.78894,1.7891,56000000.0
2006-02-17 16:38:00,1.78916,1.7896,1.78914,1.78947,34000000.0
2006-02-17 16:39:00,1.78956,1.78976,1.78956,1.78976,43000000.0
2006-02-17 16:40:00,1.7896,1.7896,1.78933,1.78942,63000000.0
2006-02-17 16:41:00,1.78911,1.78932,1.78901,1.78914,44000000.0
2006-02-17 16:42:00,1.78925,1.78925,1.78874,1.78874,57000000.0
2006-02-17 16:43:00,1.78852,1.7887,1.78839,1.78839,20000000.0
2006-02-17 16:44:00,1.78836,1.78836,1.78777,1.78777,34000000.0
2006-02-17 16:45:00,1.78797,1.78814,1.78793,1.78805,41000000.0
2006-02-17 16:46:00,1.78818,1.78856,1.78818,1.78848,59000000.0
2006-02-17 16:47:00,1.78853,1.78859,1.78822,1.78859,55000000.0
2006-02-17 16:48:00,1.78942,1.78997,1.78936,1.78997,46000000.0
2006-02-17 16:49:00,1.79014,1.79014,1.78909,1.78909,35000000.0
2006-02-17 16:50:00,1.78886,1.78886,1.7883,1.78839,45000000.0
2006-02-17 16:51:00,1.78846,1.78855,1.78845,1.78851,30000000.0
2006-02-17 16:52:00,1.78865,1.78865,1.78821,1.78821,30000000.0
2006-02-17 16:53:00,1.78807,1.78818,1.78802,1.78818,19000000.0
2006-02-17 16:54:00,1.78823,1.78842,1.78823,1.78826,18000000.0
2006-02-17 16:55:00,1.7882,1.78847,1.7882,1.78831,40000000.0
2006-02-17 16:56:00,1.78848,1.78889,1.78847,1.78884,37000000.0
2006-02-17 16:57:00,1.78864,1.78877,1.78848,1.78877,17000000.0
2006-02-17 16:58:00,1.78876,1.78876,1.78832,1.78832,45000000.0
2006-02-17 16:59:00,1.78814,1.78844,1.78814,1.78832,39000000.0
2006-02-17 17:00:00,1.78763,1.78791,1.78756,1.78779,47000000.0
2006-02-17 17:01:00,1.78794,1.78834,1.78792,1.78834,26000000.0
2006-02-17 17:02:00,1.78859,1.78859,1.78762,1.78766,33000000.0
2006-02-17 17:03:00,1.78762,1.7881,1.78749,1.78785,33000000.0
2006-02-17 17:04:00,1.78808,1.78877,1.78786,1.78877,37000000.0
2006-02-17 17:05:00,1.7882,1.78823,1.78795,1.78795,35000000.0
2006-02-17 17:06:00,1.7881,1.7881,1.78781,1.78803,46000000.0
2006-02-17 17:07:00,1.78862,1.78898,1.78839,1.78839,33000000.0
2006-02-17 17:08:00,1.78834,1.78844,1.78822,1.78834,45000000.0
2006-02-17 17:09:00,1.78819,1.78834,1.78785,1.78818,47000000.0
2006-02-17 17:10:00,1.78822,1.78849,1.78819,1.78849,6000000.0
2006-02-17 17:11:00,1.78878,1.78878,1.78846,1.78877,44000000.0
2006-02-17 17:12:00,1.7891,1.78934,1.7891,1.78911,23000000.0
2006-02-17 17:13:00,1.79014,1.7905,1.79001,1.79048,35000000.0
2006-02-17 17:14:00,1.79071,1.79071,1.78964,1.78964,27000000.0
2006-02-17 17:15:00,1.78946,1.79026,1.78946,1.79026,26000000.0
2006-02-17 17:16:00,1.7904,1.79043,1.78957,1.78957,27000000.0
2006-02-17 17:17:00,1.78975,1.78997,1.78973,1.78994,38000000.0
2006-02-17 17:18:00,1.79007,1.79053,1.79007,1.79044,29000000.0
2006-02-17 17:19:00,1.79034,1.79067,1.79034,1.79045,19000000.0
2006-02-17 17:20:00,1.7905,1.79116,1.7905,1.791,29000000.0
2006-02-17 17:21:00,1.79107,1.79152,1.79107,1.79129,26000000.0
2006-02-17 17:22:00,1.79107,1.79107,1.79078,1.79078,30000000.0
2006-02-17 17:23:00,1.79098,1.79117,1.79098,1.79105,32000000.0
2006-02-17 17:24:00,1.79094,1.79119,1.7909,1.79119,23000000.0
2006-02-17 17:25:00,1.79114,1.79114,1.79087,1.79102,20000000.0
2006-02-17 17:26:00,1.79111,1.79127,1.79107,1.79118,18000000.0
2006-02-17 17:27:00,1.79105,1.79112,1.7909,1.79099,44000000.0
2006-02-17 17:28:00,1.79098,1.79116,1.79084,1.79114,39000000.0
2006-02-17 17:29:00,1.79119,1.79119,1.7909,1.79112,36000000.0
2006-02-17 17:30:00,1.79085,1.7912,1.79059,1.7912,61000000.0
2006-02-17 17:31:00,1.79163,1.79243,1.79163,1.79243,62000000.0
2006-02-17 17:32:00,1.79246,1.79246,1.79188,1.79188,54000000.0
2006-02-17 17:33:00,1.79174,1.79174,1.79094,1.79094,64000000.0
2006-02-17 17:34:00,1.79093,1.79109,1.79078,1.7908,60000000.0
2006-02-17 17:35:00,1.79041,1.79075,1.79041,1.79045,43000000.0
2006-02-17 17:36:00,1.79045,1.79084,1.79045,1.79082,58000000.0
2006-02-17 17:37:00,1.79066,1.79067,1.79045,1.79045,47000000.0
2006-02-17 17:38:00,1.79075,1.7909,1.79061,1.79061,44000000.0
2006-02-17 17:39:00,1.79071,1.79079,1.79058,1.79068,41000000.0
2006-02-17 17:40:00,1.79083,1.79129,1.79082,1.79129,59000000.0
2006-02-17 17:41:00,1.79162,1.79181,1.79153,1.79181,50000000.0
2006-02-17 17:42:00,1.79151,1.79161,1.7913,1.7913,37000000.0
2006-02-17 17:43:00,1.79156,1.79176,1.79149,1.79176,33000000.0
2006-02-17 17:44:00,1.7916,1.7916,1.79105,1.79122,46000000.0
2006-02-17 17:45:00,1.79111,1.79123,1.79096,1.79096,49000000.0
2006-02-17 17:46:00,1.79143,1.79143,1.79122,1.79122,56000000.0
2006-02-17 17:47:00,1.791,1.791,1.79061,1.79061,65000000.0
2006-02-17 17:48:00,1.79061,1.79078,1.79055,1.79078,61000000.0
2006-02-17 17:49:00,1.79076,1.79084,1.79029,1.79029,72000000.0
2006-02-17 17:50:00,1.79037,1.79039,1.7899,1.7899,53000000.0
2006-02-17 17:51:00,1.78969,1.78969,1.78937,1.78937,54000000.0
2006-02-17 17:52:00,1.78938,1.78963,1.78938,1.7894,51000000.0
2006-02-17 17:53:00,1.78942,1.78943,1.78917,1.78917,42000000.0
2006-02-17 17:54:00,1.78895,1.78895,1.78843,1.78843,32000000.0
2006-02-17 17:55:00,1.78843,1.78849,1.78824,1.78824,32000000.0
2006-02-17 17:56:00,1.7884,1.78859,1.7884,1.78843,47000000.0
2006-02-17 17:57:00,1.78817,1.78824,1.78804,1.78805,34000000.0
2006-02-17 17:58:00,1.78792,1.78792,1.78778,1.78782,44000000.0
2006-02-17 17:59:00,1.78782,1.78787,1.78744,1.78744,39000000.0
2006-02-17 18:00:00,1.7873,1.7873,1.78688,1.78723,32000000.0
2006-02-17 18:01:00,1.78759,1.78791,1.78759,1.78791,52000000.0
2006-02-17 18:02:00,1.78792,1.78792,1.78754,1.78754,30000000.0
2006-02-17 18:03:00,1.7872,1.78722,1.78705,1.78722,38000000.0
2006-02-17 18:04:00,1.78729,1.7874,1.7872,1.7872,38000000.0
2006-02-17 18:05:00,1.78723,1.78723,1.78691,1.78691,36000000.0
2006-02-17 18:06:00,1.78733,1.7874,1.78714,1.7874,32000000.0
2006-02-17 18:07:00,1.78752,1.78757,1.7875,1.78751,38000000.0
2006-02-17 18:08:00,1.78739,1.78739,1.78695,1.78695,56000000.0
2006-02-17 18:09:00,1.78698,1.78714,1.78696,1.78714,34000000.0
2006-02-17 18:10:00,1.78718,1.78733,1.78715,1.78722,26000000.0
2006-02-17 18:11:00,1.78723,1.78737,1.78723,1.78737,34000000.0
2006-02-17 18:12:00,1.78742,1.78764,1.78742,1.78761,24000000.0
2006-02-17 18:13:00,1.78766,1.78769,1.78746,1.78767,30000000.0
2006-02-17 18:14:00,1.7879,1.78801,1.78787,1.78789,22000000.0
2006-02-17 18:15:00,1.78791,1.78813,1.78791,1.78813,21000000.0
2006-02-17 18:16:00,1.7881,1.78825,1.78797,1.78825,66000000.0
2006-02-17 18:17:00,1.78809,1.78817,1.78767,1.78767,60000000.0
2006-02-17 18:18:00,1.78764,1.78807,1.78764,1.788,33000000.0
2006-02-17 18:19:00,1.78822,1.7889,1.78822,1.7889,46000000.0
2006-02-17 18:20:00,1.78914,1.78917,1.78883,1.78917,61000000.0
2006-02-17 18:21:00,1.78908,1.7896,1.78908,1.78939,37000000.0
2006-02-17 18:22:00,1.7891,1.78918,1.78882,1.78906,49000000.0
2006-02-17 18:23:00,1.78901,1.7891,1.78889,1.78898,34000000.0
2006-02-17 18:24:00,1.78866,1.78902,1.78866,1.78902,47000000.0
2006-02-17 18:25:00,1.78891,1.78891,1.78869,1.78869,31000000.0
2006-02-17 18:26:00,1.78856,1.78856,1.78846,1.78848,43000000.0
2006-02-17 18:27:00,1.78824,1.78824,1.78787,1.78787,35000000.0
2006-02-17 18:28:00,1.7879,1.78813,1.78787,1.78813,18000000.0
2006-02-17 18:29:00,1.78808,1.78808,1.78754,1.78754,24000000.0
2006-02-17 18:30:00,1.78748,1.78779,1.78748,1.78773,32000000.0
2006-02-17 18:31:00,1.7878,1.7878,1.78767,1.7877,46000000.0
2006-02-17 18:32:00,1.78771,1.78771,1.78748,1.78755,55000000.0
2006-02-17 18:33:00,1.78754,1.78754,1.78734,1.7874,29000000.0
2006-02-17 18:34:00,1.78754,1.78773,1.78754,1.78765,32000000.0
2006-02-17 18:35:00,1.78732,1.78751,1.78723,1.78751,47000000.0
2006-02-17 18:36:00,1.78755,1.78762,1.78745,1.78758,65000000.0
2006-02-17 18:37:00,1.78754,1.78771,1.7875,1.78756,63000000.0
2006-02-17 18:38:00,1.78762,1.78774,1.78761,1.78766,61000000.0
2006-02-17 18:39:00,1.78697,1.78697,1.78634,1.78634,37000000.0
2006-02-17 18:40:00,1.78651,1.78729,1.78651,1.78729,52000000.0
2006-02-17 18:41:00,1.78742,1.78742,1.78701,1.78732,68000000.0
2006-02-17 18:42:00,1.78745,1.78765,1.78743,1.78765,40000000.0
2006-02-17 18:43:00,1.78765,1.78772,1.78749,1.78772,39000000.0
2006-02-17 18:44:00,1.78778,1.78778,1.78748,1.78748,33000000.0
2006-02-17 18:45:00,1.78727,1.7873,1.78701,1.78701,57000000.0
2006-02-17 18:46:00,1.78631,1.78631,1.78516,1.78533,61000000.0
2006-02-17 18:47:00,1.78501,1.78501,1.7845,1.78457,41000000.0
2006-02-17 18:48:00,1.78496,1.78498,1.7848,1.78498,26000000.0
2006-02-17 18:49:00,1.78436,1.78456,1.78405,1.78405,31000000.0
2006-02-17 18:50:00,1.78386,1.78413,1.78373,1.78394,37000000.0
2006-02-17 18:51:00,1.78432,1.78445,1.7842,1.7842,17000000.0
2006-02-17 18:52:00,1.78409,1.78409,1.78308,1.78308,33000000.0
2006-02-17 18:53:00,1.78311,1.78371,1.78304,1.78349,31000000.0
2006-02-17 18:54:00,1.78336,1.78347,1.78332,1.78333,11000000.0
2006-02-17 18:55:00,1.78356,1.78379,1.7835,1.78376,22000000.0
2006-02-17 18:56:00,1.78372,1.784,1.78372,1.7839,16000000.0
2006-02-17 18:57:00,1.7835,1.78385,1.7835,1.78384,15000000.0
2006-02-17 18:58:00,1.78375,1.78375,1.78329,1.78337,19000000.0
2006-02-17 18:59:00,1.78331,1.78339,1.78331,1.78336,26000000.0
2006-02-17 19:00:00,1.78337,1.78345,1.78336,1.78341,12000000.0
2006-02-17 19:01:00,1.7835,1.78363,1.78347,1.78356,18000000.0
2006-02-17 19:02:00,1.78343,1.78343,1.78312,1.78313,23000000.0
2006-02-17 19:03:00,1.78312,1.78349,1.78312,1.78349,21000000.0
2006-02-17 19:04:00,1.78367,1.78407,1.78367,1.78407,55000000.0
2006-02-17 19:05:00,1.78401,1.78401,1.78391,1.78392,42000000.0
2006-02-17 19:06:00,1.78378,1.78397,1.7837,1.78389,63000000.0
2006-02-17 19:07:00,1.78376,1.78387,1.78367,1.78367,39000000.0
2006-02-17 19:08:00,1.78358,1.78358,1.78337,1.78356,32000000.0
2006-02-17 19:09:00,1.7836,1.78371,1.78331,1.78358,56000000.0
2006-02-17 19:10:00,1.78361,1.78393,1.78361,1.78361,27000000.0
2006-02-17 19:11:00,1.78349,1.78354,1.78334,1.78352,36000000.0
2006-02-17 19:12:00,1.78355,1.78358,1.78343,1.78343,25000000.0
2006-02-17 19:13:00,1.78341,1.78346,1.78341,1.78343,23000000.0
2006-02-17 19:16:00,1.78334,1.78342,1.78309,1.78309,23000000.0
2006-02-17 19:17:00,1.78302,1.78336,1.78294,1.78294,17000000.0
2006-02-17 19:18:00,1.78292,1.78323,1.78292,1.78323,30000000.0
2006-02-17 19:19:00,1.78318,1.78327,1.78309,1.78312,36000000.0
2006-02-17 19:20:00,1.78326,1.78394,1.78326,1.78394,23000000.0
2006-02-17 19:21:00,1.78368,1.78368,1.78324,1.78339,21000000.0
2006-02-17 19:22:00,1.78337,1.78337,1.78291,1.78306,25000000.0
2006-02-17 19:23:00,1.78258,1.78258,1.78151,1.78155,12000000.0
2006-02-17 19:24:00,1.78202,1.78256,1.78202,1.78256,39000000.0
2006-02-17 19:25:00,1.78285,1.78326,1.78283,1.78323,49000000.0
2006-02-17 19:26:00,1.7835,1.7835,1.78286,1.78286,48000000.0
2006-02-17 19:27:00,1.78253,1.78259,1.782,1.782,51000000.0
2006-02-17 19:28:00,1.78199,1.78199,1.78146,1.78168,40000000.0
2006-02-17 19:29:00,1.78147,1.78149,1.7811,1.7811,28000000.0
2006-02-17 19:30:00,1.78115,1.7823,1.78115,1.78209,32000000.0
2006-02-17 19:31:00,1.78216,1.7824,1.78137,1.78137,28000000.0
2006-02-17 19:32:00,1.78167,1.78167,1.78128,1.78128,31000000.0
2006-02-17 19:33:00,1.7803,1.78063,1.78023,1.78063,14000000.0
2006-02-17 19:34:00,1.78072,1.78212,1.78072,1.78175,49000000.0
2006-02-17 19:35:00,1.78228,1.78228,1.78169,1.78169,28000000.0
2006-02-17 19:36:00,1.78128,1.78162,1.78128,1.78158,16000000.0
2006-02-17 19:37:00,1.78161,1.78165,1.78131,1.78164,26000000.0
2006-02-17 19:38:00,1.78154,1.78159,1.78138,1.78158,8000000.0
2006-02-17 19:39:00,1.78159,1.78164,1.78142,1.78152,13000000.0
2006-02-17 19:40:00,1.78166,1.78201,1.7816,1.78184,16000000.0
2006-02-17 19:41:00,1.78199,1.78205,1.78188,1.78205,17000000.0
2006-02-17 19:42:00,1.782,1.78208,1.78178,1.78197,19000000.0
2006-02-17 19:43:00,1.78203,1.78214,1.782,1.78205,21000000.0
2006-02-17 19:44:00,1.78199,1.78211,1.78196,1.78202,21000000.0
2006-02-17 19:45:00,1.78216,1.78278,1.78216,1.78278,33000000.0
2006-02-17 19:46:00,1.78305,1.78334,1.78295,1.78324,18000000.0
2006-02-17 19:47:00,1.78359,1.78391,1.7833,1.7833,22000000.0
2006-02-17 19:48:00,1.78296,1.78296,1.78278,1.78282,18000000.0
2006-02-17 19:49:00,1.78283,1.78298,1.78265,1.78265,27000000.0
2006-02-17 19:50:00,1.78272,1.78272,1.78234,1.78249,23000000.0
2006-02-17 19:51:00,1.78265,1.784,1.78137,1.784,7000000.0
2006-02-17 19:52:00,1.78455,1.78478,1.78454,1.78454,15000000.0
2006-02-17 19:53:00,1.78453,1.78517,1.78453,1.78501,21000000.0
2006-02-17 19:54:00,1.78552,1.78552,1.78369,1.78397,9000000.0
2006-02-17 19:55:00,1.78472,1.78508,1.78463,1.78474,30000000.0
2006-02-17 19:56:00,1.78459,1.78478,1.78458,1.78478,20000000.0
2006-02-17 19:57:00,1.78483,1.78512,1.78482,1.78512,12000000.0
2006-02-17 19:58:00,1.78542,1.78572,1.78542,1.78572,13000000.0
2006-02-17 19:59:00,1.78603,1.78603,1.78568,1.78568,31000000.0
2006-02-17 20:00:00,1.78574,1.78613,1.78574,1.78604,23000000.0
2006-02-17 20:01:00,1.78602,1.78604,1.7859,1.78597,13000000.0
2006-02-17 20:02:00,1.78615,1.78625,1.78604,1.78622,20000000.0
2006-02-17 20:03:00,1.78629,1.78631,1.78621,1.78624,18000000.0
2006-02-17 20:04:00,1.7861,1.78628,1.78606,1.78622,27000000.0
2006-02-17 20:05:00,1.78623,1.78644,1.78616,1.78644,23000000.0
2006-02-17 20:06:00,1.78671,1.78736,1.78671,1.78726,13000000.0
2006-02-17 20:07:00,1.78701,1.78701,1.78677,1.78677,29000000.0
2006-02-17 20:08:00,1.78675,1.78699,1.78674,1.78699,15000000.0
2006-02-17 20:09:00,1.7868,1.7868,1.78669,1.78669,17000000.0
2006-02-17 20:10:00,1.78668,1.7867,1.78647,1.78662,8000000.0
2006-02-17 20:11:00,1.78627,1.78637,1.78616,1.78629,10000000.0
2006-02-17 20:12:00,1.78642,1.78787,1.78641,1.78787,15000000.0
2006-02-17 20:13:00,1.78782,1.78782,1.78724,1.78777,17000000.0
2006-02-17 20:14:00,1.78766,1.78883,1.78766,1.78883,15000000.0
2006-02-17 20:15:00,1.78873,1.78873,1.78854,1.78873,10000000.0
2006-02-17 20:16:00,1.78886,1.78905,1.78886,1.78905,22000000.0
2006-02-17 20:17:00,1.78932,1.78953,1.78879,1.78927,7000000.0
2006-02-17 20:18:00,1.78929,1.78937,1.78902,1.78902,24000000.0
2006-02-17 20:19:00,1.78926,1.78979,1.78926,1.78963,9000000.0
2006-02-17 20:20:00,1.78983,1.79042,1.78983,1.7904,14000000.0
2006-02-17 20:21:00,1.79031,1.79031,1.78932,1.78932,7000000.0
2006-02-17 20:22:00,1.78899,1.78922,1.78898,1.78898,12000000.0
2006-02-17 20:23:00,1.78891,1.7892,1.78891,1.7892,8000000.0
2006-02-17 20:24:00,1.78916,1.78938,1.78913,1.78913,15000000.0
2006-02-17 20:25:00,1.78885,1.78896,1.78836,1.78836,16000000.0
2006-02-17 20:26:00,1.78813,1.78814,1.78781,1.78784,22000000.0
2006-02-17 20:27:00,1.78727,1.78727,1.78673,1.78708,11000000.0
2006-02-17 20:28:00,1.7876,1.7879,1.7876,1.7879,7000000.0
2006-02-17 20:30:00,1.78784,1.7879,1.78758,1.78759,27000000.0
2006-02-17 20:31:00,1.78764,1.78778,1.78764,1.78778,4000000.0
2006-02-17 20:32:00,1.78788,1.78797,1.78787,1.78788,20000000.0
2006-02-17 20:33:00,1.7879,1.7879,1.78773,1.78789,14000000.0
2006-02-17 20:34:00,1.78779,1.78779,1.78759,1.78759,28000000.0
2006-02-17 20:36:00,1.7876,1.78765,1.78758,1.78765,11000000.0
2006-02-17 20:37:00,1.7876,1.7876,1.78726,1.78726,7000000.0
2006-02-17 20:38:00,1.78715,1.78788,1.78715,1.78788,10000000.0
2006-02-17 20:39:00,1.7878,1.78798,1.7878,1.78782,9000000.0
2006-02-17 20:40:00,1.78784,1.78805,1.78784,1.78794,8000000.0
2006-02-17 20:41:00,1.78815,1.7885,1.78814,1.7885,8000000.0
2006-02-17 20:42:00,1.78856,1.78856,1.78817,1.78817,15000000.0
2006-02-17 20:43:00,1.78843,1.78846,1.78837,1.78837,12000000.0
2006-02-17 20:45:00,1.78833,1.78846,1.78828,1.78846,12000000.0
2006-02-17 20:47:00,1.78839,1.78848,1.78834,1.78837,11000000.0
2006-02-17 20:49:00,1.78822,1.78822,1.78814,1.78815,18000000.0
2006-02-17 20:50:00,1.7881,1.78811,1.78802,1.78806,7000000.0
2006-02-17 20:51:00,1.78799,1.78807,1.7879,1.78794,18000000.0
2006-02-17 20:52:00,1.788,1.78819,1.788,1.78819,15000000.0
2006-02-17 20:54:00,1.78813,1.7883,1.78813,1.7883,10000000.0
2006-02-17 20:55:00,1.78836,1.78846,1.78833,1.78846,5000000.0
2006-02-17 20:57:00,1.7885,1.78864,1.7885,1.78864,18000000.0
2006-02-17 20:58:00,1.78868,1.78868,1.7886,1.78867,14000000.0
2006-02-17 20:59:00,1.78863,1.78867,1.78857,1.78857,8000000.0
2006-02-17 21:00:00,1.78866,1.78869,1.78861,1.78867,7000000.0
2006-02-17 21:01:00,1.78882,1.78898,1.78882,1.78898,16000000.0
2006-02-17 21:03:00,1.78892,1.78892,1.78882,1.78884,13000000.0
2006-02-17 21:04:00,1.78881,1.78884,1.78874,1.78878,8000000.0
2006-02-17 21:05:00,1.78873,1.78877,1.78868,1.78874,11000000.0
2006-02-17 21:07:00,1.78851,1.78856,1.78841,1.78845,7000000.0
2006-02-17 21:08:00,1.78847,1.78847,1.78841,1.78841,11000000.0
2006-02-17 21:09:00,1.78848,1.78857,1.78848,1.78857,9000000.0
2006-02-17 21:10:00,1.78861,1.78861,1.78843,1.78855,10000000.0
2006-02-17 21:11:00,1.78846,1.78858,1.78846,1.78854,8000000.0
2006-02-17 21:12:00,1.78837,1.78837,1.78622,1.78622,10000000.0
2006-02-17 21:13:00,1.78849,1.78851,1.78842,1.78847,8000000.0
2006-02-17 21:14:00,1.7885,1.7885,1.78833,1.78844,7000000.0
2006-02-17 21:17:00,1.78849,1.78851,1.78835,1.78847,7000000.0
2006-02-17 21:18:00,1.78836,1.78879,1.78836,1.78879,7000000.0
2006-02-17 21:19:00,1.78879,1.78889,1.78864,1.78866,8000000.0
2006-02-17 21:20:00,1.78877,1.78884,1.78871,1.78871,12000000.0
2006-02-17 21:21:00,1.7886,1.78864,1.78845,1.78853,8000000.0
2006-02-17 21:22:00,1.78868,1.78877,1.78868,1.78874,7000000.0
2006-02-17 21:23:00,1.78862,1.78867,1.78851,1.78867,10000000.0
2006-02-17 21:24:00,1.78865,1.78865,1.78841,1.7885,11000000.0
2006-02-17 21:25:00,1.78851,1.7886,1.78846,1.7886,6000000.0
2006-02-17 21:26:00,1.78867,1.78867,1.78852,1.78852,5000000.0
2006-02-17 21:27:00,1.78851,1.78863,1.78847,1.78863,6000000.0
2006-02-17 21:28:00,1.78863,1.78863,1.78847,1.7885,20000000.0
2006-02-17 21:29:00,1.78842,1.78842,1.78812,1.78827,8000000.0
2006-02-17 21:30:00,1.78826,1.78842,1.78826,1.78842,9000000.0
2006-02-17 21:31:00,1.78844,1.78847,1.78835,1.78845,4000000.0
2006-02-17 21:32:00,1.7886,1.78861,1.78848,1.78849,7000000.0
2006-02-17 21:33:00,1.78863,1.78874,1.78857,1.78874,6000000.0
2006-02-17 21:34:00,1.78879,1.7889,1.78879,1.7889,10000000.0
2006-02-17 21:35:00,1.78898,1.78898,1.78891,1.78895,11000000.0
2006-02-17 21:36:00,1.78896,1.78906,1.78889,1.78896,11000000.0
2006-02-17 21:37:00,1.78901,1.7891,1.78893,1.7891,11000000.0
2006-02-17 21:38:00,1.78901,1.78901,1.78849,1.78855,26000000.0
2006-02-17 21:39:00,1.78865,1.78868,1.78853,1.78867,18000000.0
2006-02-17 21:40:00,1.78874,1.78878,1.78864,1.78868,12000000.0
2006-02-17 21:41:00,1.78875,1.78887,1.78857,1.7888,7000000.0
2006-02-17 21:42:00,1.78891,1.78894,1.78886,1.78889,7000000.0
2006-02-17 21:43:00,1.78892,1.78892,1.78868,1.78868,11000000.0
2006-02-17 21:45:00,1.78865,1.78882,1.78865,1.78882,7000000.0
2006-02-17 21:46:00,1.78884,1.78886,1.78884,1.78885,3000000.0
2006-02-17 21:47:00,1.78905,1.78945,1.78905,1.78938,8000000.0
2006-02-17 21:48:00,1.78936,1.78941,1.78933,1.78941,7000000.0
2006-02-17 21:49:00,1.78938,1.78938,1.7893,1.78933,8000000.0
2006-02-17 21:50:00,1.78915,1.78915,1.78895,1.78895,10000000.0
2006-02-17 21:51:00,1.78895,1.78902,1.7889,1.7889,7000000.0
2006-02-17 21:52:00,1.78877,1.78896,1.78866,1.78896,7000000.0
2006-02-17 21:53:00,1.78896,1.78914,1.78896,1.78897,8000000.0
2006-02-17 21:54:00,1.78923,1.78929,1.78923,1.78929,9000000.0
2006-02-17 21:55:00,1.78917,1.78917,1.78885,1.78885,11000000.0
2006-02-17 21:56:00,1.78877,1.78893,1.78877,1.78893,6000000.0
2006-02-17 21:57:00,1.78879,1.78888,1.78878,1.78883,13000000.0
2006-02-17 21:58:00,1.78888,1.78889,1.78878,1.7888,6000000.0
2006-02-17 21:59:00,1.78867,1.78887,1.78861,1.78865,25000000.0
2006-02-17 22:01:00,1.7888,1.78884,1.7887,1.78884,6000000.0
2006-02-17 22:02:00,1.7888,1.78892,1.7888,1.7889,11000000.0
2006-02-17 22:03:00,1.78894,1.78905,1.78892,1.78892,9000000.0
2006-02-17 22:04:00,1.78897,1.78902,1.78878,1.78878,11000000.0
2006-02-17 22:05:00,1.78891,1.78905,1.78891,1.78903,5000000.0
2006-02-17 22:07:00,1.78889,1.78894,1.78886,1.78886,15000000.0
2006-02-17 22:08:00,1.78898,1.78911,1.78894,1.78911,6000000.0
2006-02-17 22:09:00,1.78909,1.78914,1.78909,1.7891,13000000.0
2006-02-17 22:10:00,1.78936,1.78952,1.78936,1.78939,9000000.0
2006-02-17 22:11:00,1.78953,1.78959,1.78949,1.78957,8000000.0
2006-02-17 22:12:00,1.78949,1.78955,1.78948,1.78948,15000000.0
2006-02-17 22:13:00,1.78948,1.78953,1.78948,1.78953,10000000.0
2006-02-17 22:14:00,1.7896,1.78966,1.7896,1.78965,13000000.0
2006-02-17 22:15:00,1.7896,1.78971,1.7896,1.78965,7000000.0
2006-02-17 22:16:00,1.78939,1.78954,1.78939,1.78948,8000000.0
2006-02-17 22:17:00,1.78927,1.78927,1.78912,1.78912,16000000.0
2006-02-17 22:18:00,1.78931,1.78933,1.7892,1.78933,5000000.0
2006-02-17 22:19:00,1.78927,1.78927,1.78912,1.78917,6000000.0
2006-02-17 22:20:00,1.78904,1.78922,1.78873,1.78918,7000000.0
2006-02-17 22:22:00,1.78897,1.78907,1.78895,1.78907,8000000.0
2006-02-17 22:23:00,1.78895,1.789,1.78891,1.78891,15000000.0
2006-02-17 22:24:00,1.7888,1.78892,1.78872,1.78872,10000000.0
2006-02-17 22:25:00,1.78877,1.78894,1.78877,1.78894,5000000.0
2006-02-17 22:26:00,1.78895,1.78895,1.78873,1.78891,10000000.0
2006-02-17 22:27:00,1.78877,1.78885,1.78877,1.78885,10000000.0
2006-02-17 22:29:00,1.78877,1.78881,1.78869,1.78881,7000000.0
2006-02-17 22:30:00,1.7889,1.78895,1.78883,1.78895,5000000.0
2006-02-17 22:31:00,1.78892,1.78894,1.78874,1.78874,7000000.0
2006-02-17 22:32:00,1.78889,1.78902,1.78887,1.78902,7000000.0
2006-02-17 22:33:00,1.78912,1.78912,1.78887,1.78887,6000000.0
2006-02-17 22:34:00,1.78879,1.78884,1.78854,1.78873,47000000.0
2006-02-17 22:36:00,1.78876,1.78886,1.78876,1.78877,7000000.0
2006-02-17 22:38:00,1.78856,1.78869,1.7885,1.78869,10000000.0
2006-02-17 22:39:00,1.78856,1.78865,1.78853,1.78857,11000000.0
2006-02-17 22:40:00,1.78871,1.78872,1.78859,1.78859,9000000.0
2006-02-17 22:41:00,1.78853,1.78863,1.78853,1.7886,16000000.0
2006-02-17 22:42:00,1.78866,1.7888,1.78864,1.78864,9000000.0
2006-02-17 22:43:00,1.78873,1.78892,1.78873,1.78892,11000000.0
2006-02-17 22:44:00,1.789,1.789,1.78892,1.78892,8000000.0
2006-02-17 22:45:00,1.78883,1.78886,1.78879,1.78881,12000000.0
2006-02-17 22:46:00,1.7887,1.78885,1.78868,1.78872,9000000.0
2006-02-17 22:47:00,1.78873,1.78889,1.78873,1.78889,16000000.0
2006-02-17 22:48:00,1.78894,1.78903,1.78892,1.78895,11000000.0
2006-02-17 22:49:00,1.78896,1.78896,1.78884,1.78884,12000000.0
2006-02-17 22:51:00,1.78907,1.78913,1.78898,1.78904,7000000.0
2006-02-17 22:53:00,1.78895,1.78897,1.78885,1.7889,8000000.0
2006-02-17 22:54:00,1.78904,1.78909,1.78893,1.78907,7000000.0
2006-02-17 22:55:00,1.78894,1.78894,1.78875,1.78881,8000000.0
2006-02-17 22:57:00,1.78888,1.78902,1.78872,1.78889,10000000.0
2006-02-17 23:01:00,1.78893,1.78902,1.78883,1.78886,9000000.0
2006-02-17 23:02:00,1.78892,1.78894,1.78886,1.78888,7000000.0
2006-02-17 23:03:00,1.78869,1.78869,1.7885,1.7885,12000000.0
2006-02-17 23:04:00,1.78856,1.78875,1.78854,1.78862,9000000.0
2006-02-17 23:05:00,1.78854,1.78854,1.78848,1.78852,11000000.0
2006-02-17 23:06:00,1.78864,1.78873,1.78864,1.7887,5000000.0
2006-02-17 23:07:00,1.78875,1.78893,1.78875,1.78893,8000000.0
2006-02-17 23:08:00,1.78888,1.78899,1.78887,1.78896,15000000.0
2006-02-17 23:09:00,1.78898,1.789,1.78894,1.78896,7000000.0
2006-02-17 23:10:00,1.78898,1.78898,1.78877,1.78877,8000000.0
2006-02-17 23:11:00,1.78894,1.78901,1.78888,1.78891,8000000.0
2006-02-17 23:12:00,1.78897,1.7892,1.78889,1.78915,8000000.0
2006-02-17 23:13:00,1.78912,1.78912,1.78893,1.78893,7000000.0
2006-02-17 23:14:00,1.78909,1.78922,1.78908,1.78921,9000000.0
2006-02-17 23:15:00,1.78902,1.78907,1.78901,1.78901,8000000.0
2006-02-17 23:16:00,1.78905,1.78919,1.789,1.78918,9000000.0
2006-02-17 23:17:00,1.78914,1.78936,1.78914,1.7892,7000000.0
2006-02-17 23:18:00,1.78913,1.78916,1.78882,1.78914,7000000.0
2006-02-17 23:19:00,1.78898,1.789,1.78854,1.78897,9000000.0
2006-02-17 23:20:00,1.78894,1.78902,1.78881,1.78898,9000000.0
2006-02-17 23:21:00,1.78905,1.78916,1.78903,1.78916,5000000.0
2006-02-17 23:23:00,1.78934,1.78948,1.78933,1.78948,6000000.0
2006-02-17 23:24:00,1.78937,1.78939,1.78928,1.7893,9000000.0
2006-02-17 23:25:00,1.78948,1.78955,1.78947,1.78955,10000000.0
2006-02-17 23:26:00,1.7895,1.78957,1.78948,1.78957,5000000.0
2006-02-17 23:28:00,1.78948,1.78949,1.78943,1.78943,7000000.0
2006-02-17 23:30:00,1.78929,1.78954,1.78929,1.78954,7000000.0
2006-02-17 23:36:00,1.78956,1.78956,1.78933,1.78954,9000000.0
2006-02-17 23:37:00,1.7894,1.78952,1.78936,1.7894,8000000.0
2006-02-17 23:38:00,1.78936,1.78948,1.78931,1.7894,8000000.0
2006-02-17 23:41:00,1.78935,1.78935,1.78913,1.78928,7000000.0
2006-02-17 23:43:00,1.78937,1.78952,1.78936,1.78952,7000000.0
2006-02-17 23:44:00,1.78948,1.78963,1.78948,1.78955,8000000.0
2006-02-17 23:45:00,1.7896,1.7897,1.78957,1.78962,7000000.0
2006-02-17 23:46:00,1.78944,1.78944,1.7893,1.7893,8000000.0
2006-02-17 23:47:00,1.78945,1.78945,1.78929,1.78929,7000000.0
2006-02-17 23:48:00,1.78923,1.78938,1.78923,1.78938,8000000.0
2006-02-17 23:49:00,1.78942,1.78942,1.78929,1.7893,8000000.0
2006-02-17 23:52:00,1.78928,1.78931,1.78928,1.78928,7000000.0
2006-02-17 23:53:00,1.78903,1.78926,1.78903,1.78926,10000000.0
2006-02-17 23:54:00,1.789,1.78927,1.78879,1.78879,7000000.0
2006-02-17 23:56:00,1.78871,1.78903,1.7887,1.78893,12000000.0
2006-02-17 23:57:00,1.78925,1.78935,1.78925,1.78935,6000000.0
2006-02-17 23:58:00,1.78927,1.78945,1.78927,1.7893,8000000.0
2006-02-17 23:59:00,1.78979,1.78986,1.78978,1.78985,6000000.0
2006-02-20 00:01:00,1.78971,1.78971,1.78849,1.78849,8000000.0
2006-02-20 00:03:00,1.78826,1.78826,1.78812,1.7882,5000000.0
2006-02-20 00:04:00,1.78778,1.78778,1.78765,1.78766,10000000.0
2006-02-20 00:05:00,1.78795,1.7881,1.78777,1.78781,9000000.0
2006-02-20 00:07:00,1.78791,1.78804,1.78776,1.78804,9000000.0
2006-02-20 00:08:00,1.78783,1.78783,1.78767,1.78767,8000000.0
2006-02-20 00:09:00,1.78778,1.78803,1.78778,1.78794,9000000.0
2006-02-20 00:10:00,1.78767,1.78767,1.78756,1.78757,23000000.0
2006-02-20 00:11:00,1.78771,1.78781,1.78765,1.78781,11000000.0
2006-02-20 00:12:00,1.78775,1.78775,1.7874,1.7874,9000000.0
2006-02-20 00:13:00,1.78759,1.7877,1.78759,1.78768,8000000.0
2006-02-20 00:14:00,1.7876,1.78776,1.7876,1.78776,7000000.0
2006-02-20 00:15:00,1.78774,1.78783,1.78744,1.78783,10000000.0
2006-02-20 00:16:00,1.78577,1.78577,1.78446,1.78458,9000000.0
2006-02-20 00:17:00,1.78455,1.78475,1.78455,1.78475,7000000.0
2006-02-20 00:18:00,1.78461,1.78461,1.78452,1.78452,8000000.0
2006-02-20 00:20:00,1.7847,1.78476,1.78466,1.78472,9000000.0
2006-02-20 00:21:00,1.78474,1.78484,1.78463,1.78484,8000000.0
2006-02-20 00:22:00,1.78452,1.78452,1.78392,1.78393,6000000.0
2006-02-20 00:23:00,1.78382,1.7839,1.78312,1.78312,7000000.0
2006-02-20 00:24:00,1.78241,1.78245,1.78223,1.78223,8000000.0
2006-02-20 00:25:00,1.78213,1.78237,1.78213,1.78237,11000000.0
2006-02-20 00:26:00,1.78266,1.78266,1.78246,1.78266,7000000.0
2006-02-20 00:28:00,1.78241,1.78264,1.78239,1.78242,8000000.0
2006-02-20 00:30:00,1.78266,1.78293,1.78257,1.78293,7000000.0
2006-02-20 00:32:00,1.78295,1.7832,1.78292,1.7832,7000000.0
2006-02-20 00:33:00,1.78328,1.78339,1.78317,1.78339,7000000.0
2006-02-20 00:34:00,1.78315,1.78315,1.78293,1.78309,7000000.0
2006-02-20 00:35:00,1.78301,1.78319,1.78296,1.78319,6000000.0
2006-02-20 00:37:00,1.7831,1.78316,1.78299,1.7831,6000000.0
2006-02-20 00:40:00,1.78298,1.78338,1.78298,1.78338,7000000.0
2006-02-20 00:41:00,1.78318,1.78318,1.78277,1.78277,6000000.0
2006-02-20 00:42:00,1.7827,1.7827,1.7826,1.78268,8000000.0
2006-02-20 00:44:00,1.78267,1.78277,1.78219,1.78262,11000000.0
2006-02-20 00:46:00,1.78273,1.78273,1.7826,1.78263,10000000.0
2006-02-20 00:47:00,1.78257,1.78287,1.78253,1.78287,7000000.0
2006-02-20 00:48:00,1.78296,1.78296,1.78275,1.78276,8000000.0
2006-02-20 00:49:00,1.78268,1.78272,1.78251,1.78267,5000000.0
2006-02-20 00:52:00,1.78272,1.7829,1.78269,1.78269,7000000.0
2006-02-20 00:55:00,1.78296,1.78301,1.78285,1.78301,7000000.0
2006-02-20 00:57:00,1.78297,1.78297,1.7828,1.78286,8000000.0
2006-02-20 01:00:00,1.7829,1.78306,1.78287,1.78305,19000000.0
2006-02-20 01:01:00,1.78318,1.78366,1.78301,1.78366,12000000.0
2006-02-20 01:02:00,1.78457,1.78478,1.78454,1.78463,8000000.0
2006-02-20 01:03:00,1.78459,1.78459,1.7842,1.78433,7000000.0
2006-02-20 01:05:00,1.78443,1.78452,1.78442,1.78452,7000000.0
2006-02-20 01:06:00,1.78466,1.78492,1.78466,1.78492,8000000.0
2006-02-20 01:07:00,1.78482,1.7849,1.78456,1.78456,11000000.0
2006-02-20 01:09:00,1.78477,1.78482,1.78464,1.78477,8000000.0
2006-02-20 01:10:00,1.78507,1.78522,1.78495,1.78513,10000000.0
2006-02-20 01:11:00,1.78499,1.785,1.78467,1.78467,11000000.0
2006-02-20 01:12:00,1.78469,1.78471,1.78461,1.78471,8000000.0
2006-02-20 01:13:00,1.78483,1.78508,1.78483,1.78504,8000000.0
2006-02-20 01:14:00,1.78519,1.78528,1.78517,1.78527,10000000.0
2006-02-20 01:15:00,1.78536,1.78546,1.78527,1.78546,10000000.0
2006-02-20 01:16:00,1.78569,1.78577,1.78533,1.78577,8000000.0
2006-02-20 01:17:00,1.78573,1.78597,1.78565,1.78565,11000000.0
2006-02-20 01:18:00,1.78588,1.78588,1.78554,1.78588,10000000.0
2006-02-20 01:19:00,1.78612,1.78612,1.78591,1.78591,11000000.0
2006-02-20 01:20:00,1.78604,1.7864,1.78604,1.78639,13000000.0
2006-02-20 01:21:00,1.78645,1.78645,1.78624,1.78635,7000000.0
2006-02-20 01:22:00,1.78627,1.78636,1.78596,1.78617,7000000.0
2006-02-20 01:23:00,1.78613,1.78613,1.7858,1.78598,8000000.0
2006-02-20 01:24:00,1.78596,1.78603,1.78588,1.78603,7000000.0
2006-02-20 01:26:00,1.78604,1.78607,1.78598,1.78599,14000000.0
2006-02-20 01:27:00,1.78599,1.78599,1.78594,1.78594,15000000.0
2006-02-20 01:28:00,1.78578,1.78578,1.78542,1.78542,9000000.0
2006-02-20 01:29:00,1.78517,1.78568,1.78517,1.78567,10000000.0
2006-02-20 01:30:00,1.78561,1.78587,1.78558,1.78587,10000000.0
2006-02-20 01:31:00,1.78591,1.78603,1.78581,1.78603,7000000.0
2006-02-20 01:32:00,1.78621,1.78621,1.78588,1.78598,18000000.0
2006-02-20 01:33:00,1.78604,1.78604,1.78582,1.78595,6000000.0
2006-02-20 01:34:00,1.78612,1.78628,1.78611,1.78611,16000000.0
2006-02-20 01:37:00,1.78604,1.78618,1.78586,1.78618,5000000.0
2006-02-20 01:38:00,1.78634,1.78634,1.78623,1.78628,12000000.0
2006-02-20 01:39:00,1.78639,1.78644,1.78638,1.78643,12000000.0
2006-02-20 01:40:00,1.78664,1.78677,1.78663,1.78663,7000000.0
2006-02-20 01:41:00,1.78653,1.78658,1.78628,1.78628,11000000.0
2006-02-20 01:42:00,1.78624,1.78625,1.78619,1.78621,7000000.0
2006-02-20 01:43:00,1.78633,1.78637,1.78613,1.78627,8000000.0
2006-02-20 01:44:00,1.78625,1.78627,1.78621,1.78623,7000000.0
2006-02-20 01:45:00,1.78624,1.78624,1.78534,1.78537,7000000.0
2006-02-20 01:46:00,1.78556,1.78556,1.78533,1.78552,7000000.0
2006-02-20 01:47:00,1.78571,1.78573,1.78548,1.78548,14000000.0
2006-02-20 01:48:00,1.78579,1.78588,1.78571,1.78588,7000000.0
2006-02-20 01:49:00,1.78594,1.78613,1.78594,1.78599,8000000.0
2006-02-20 01:50:00,1.78598,1.78598,1.78591,1.78591,10000000.0
2006-02-20 01:51:00,1.78594,1.78611,1.7859,1.78611,16000000.0
2006-02-20 01:52:00,1.78607,1.78607,1.78583,1.78584,13000000.0
2006-02-20 01:53:00,1.78582,1.78615,1.78575,1.78615,7000000.0
2006-02-20 01:54:00,1.78631,1.78631,1.78546,1.78546,9000000.0
2006-02-20 01:55:00,1.78511,1.78511,1.78464,1.78464,11000000.0
2006-02-20 01:56:00,1.78482,1.78494,1.78476,1.78494,17000000.0
2006-02-20 01:57:00,1.78508,1.7855,1.78508,1.7855,13000000.0
2006-02-20 01:58:00,1.78563,1.78563,1.78498,1.78498,10000000.0
2006-02-20 01:59:00,1.78516,1.78516,1.78462,1.78462,7000000.0
2006-02-20 02:00:00,1.78465,1.78492,1.78465,1.78492,10000000.0
2006-02-20 02:01:00,1.78496,1.7851,1.78483,1.78483,8000000.0
2006-02-20 02:02:00,1.78484,1.78493,1.78474,1.78489,7000000.0
2006-02-20 02:03:00,1.78486,1.78506,1.78315,1.78501,10000000.0
2006-02-20 02:04:00,1.78501,1.78501,1.78472,1.78479,7000000.0
2006-02-20 02:05:00,1.78468,1.78483,1.78468,1.78483,10000000.0
2006-02-20 02:06:00,1.78493,1.78493,1.78473,1.78481,10000000.0
2006-02-20 02:07:00,1.78489,1.78501,1.78488,1.785,8000000.0
2006-02-20 02:08:00,1.7849,1.7849,1.7845,1.78461,8000000.0
2006-02-20 02:09:00,1.78408,1.78418,1.78386,1.78413,7000000.0
2006-02-20 02:10:00,1.78428,1.78454,1.78428,1.7844,9000000.0
2006-02-20 02:11:00,1.78514,1.78514,1.78492,1.78505,8000000.0
2006-02-20 02:12:00,1.78501,1.78524,1.78501,1.78519,8000000.0
2006-02-20 02:13:00,1.78522,1.78523,1.78513,1.78513,7000000.0
2006-02-20 02:14:00,1.78533,1.78537,1.78521,1.78521,9000000.0
2006-02-20 02:15:00,1.78527,1.7853,1.78503,1.78509,8000000.0
2006-02-20 02:16:00,1.78468,1.78468,1.78431,1.78443,8000000.0
2006-02-20 02:17:00,1.78455,1.78464,1.78452,1.78457,6000000.0
2006-02-20 02:18:00,1.78425,1.78444,1.78425,1.78438,7000000.0
2006-02-20 02:19:00,1.78441,1.78441,1.78399,1.78428,11000000.0
2006-02-20 02:20:00,1.7845,1.78484,1.78442,1.78484,6000000.0
2006-02-20 02:21:00,1.78498,1.78527,1.7848,1.78522,7000000.0
2006-02-20 02:22:00,1.78545,1.78545,1.78506,1.78506,8000000.0
2006-02-20 02:23:00,1.78521,1.78569,1.78521,1.78569,10000000.0
2006-02-20 02:24:00,1.78541,1.78549,1.78535,1.78549,11000000.0
2006-02-20 02:25:00,1.7854,1.7857,1.7854,1.78556,11000000.0
2006-02-20 02:26:00,1.78575,1.78596,1.78555,1.78596,8000000.0
2006-02-20 02:27:00,1.78621,1.78621,1.78578,1.78578,9000000.0
2006-02-20 02:28:00,1.78574,1.78599,1.78553,1.78599,10000000.0
2006-02-20 02:30:00,1.786,1.786,1.78589,1.78589,5000000.0
2006-02-20 02:31:00,1.78578,1.78583,1.78569,1.7857,8000000.0
2006-02-20 02:32:00,1.78563,1.78566,1.78527,1.78527,8000000.0
2006-02-20 02:33:00,1.78497,1.78537,1.78497,1.78537,8000000.0
2006-02-20 02:34:00,1.78534,1.78544,1.78526,1.78533,7000000.0
2006-02-20 02:35:00,1.78529,1.78537,1.78525,1.78525,11000000.0
2006-02-20 02:36:00,1.78466,1.78507,1.78466,1.785,7000000.0
2006-02-20 02:37:00,1.78516,1.78516,1.78497,1.78505,7000000.0
2006-02-20 02:38:00,1.78478,1.78493,1.78478,1.78487,7000000.0
2006-02-20 02:39:00,1.78481,1.78487,1.78467,1.78467,8000000.0
2006-02-20 02:40:00,1.78485,1.78515,1.78485,1.78508,7000000.0
2006-02-20 02:41:00,1.78519,1.78519,1.78489,1.78493,8000000.0
2006-02-20 02:42:00,1.78471,1.78472,1.78471,1.78472,2000000.0
2006-02-20 02:45:00,1.78474,1.78474,1.78448,1.78466,8000000.0
2006-02-20 02:46:00,1.78461,1.78469,1.7845,1.78461,8000000.0
2006-02-20 02:47:00,1.78462,1.78486,1.78462,1.78486,9000000.0
2006-02-20 02:49:00,1.78493,1.78504,1.7849,1.78497,11000000.0
2006-02-20 02:52:00,1.7852,1.78544,1.78498,1.78544,6000000.0
2006-02-20 02:53:00,1.78544,1.78544,1.78524,1.78534,8000000.0
2006-02-20 02:54:00,1.78523,1.78523,1.78491,1.78507,8000000.0
2006-02-20 02:55:00,1.78512,1.78545,1.78512,1.7853,8000000.0
2006-02-20 02:56:00,1.7854,1.7854,1.78519,1.7852,7000000.0
2006-02-20 02:57:00,1.78557,1.78567,1.78536,1.78567,8000000.0
2006-02-20 02:58:00,1.78542,1.78553,1.7854,1.7854,6000000.0
2006-02-20 02:59:00,1.78544,1.78602,1.78544,1.78602,9000000.0
2006-02-20 03:00:00,1.7862,1.7862,1.78489,1.78489,6000000.0
2006-02-20 03:01:00,1.78472,1.78513,1.78456,1.78456,8000000.0
2006-02-20 03:02:00,1.78455,1.78476,1.7845,1.78465,11000000.0
2006-02-20 03:03:00,1.78474,1.78481,1.78471,1.78481,7000000.0
2006-02-20 03:04:00,1.78482,1.78485,1.78452,1.78469,7000000.0
2006-02-20 03:05:00,1.78448,1.78457,1.78439,1.78442,8000000.0
2006-02-20 03:06:00,1.78424,1.78434,1.78417,1.78427,8000000.0
2006-02-20 03:07:00,1.78421,1.78428,1.78417,1.78422,8000000.0
2006-02-20 03:08:00,1.78423,1.78428,1.78421,1.78421,5000000.0
2006-02-20 03:09:00,1.7845,1.7846,1.78449,1.78457,8000000.0
2006-02-20 03:10:00,1.78418,1.7843,1.78418,1.78419,7000000.0
2006-02-20 03:11:00,1.78442,1.78442,1.78422,1.78429,10000000.0
2006-02-20 03:12:00,1.78428,1.78432,1.78422,1.78426,7000000.0
2006-02-20 03:13:00,1.78437,1.78451,1.78433,1.7844,11000000.0
2006-02-20 03:14:00,1.78453,1.78474,1.78453,1.78474,11000000.0
2006-02-20 03:15:00,1.78476,1.785,1.78468,1.785,7000000.0
2006-02-20 03:16:00,1.78499,1.78499,1.78456,1.7848,7000000.0
2006-02-20 03:17:00,1.78468,1.78469,1.78413,1.78467,11000000.0
2006-02-20 03:18:00,1.78471,1.78482,1.78464,1.78481,10000000.0
2006-02-20 03:19:00,1.78465,1.78465,1.78432,1.78456,6000000.0
2006-02-20 03:20:00,1.78435,1.78435,1.78387,1.78387,7000000.0
2006-02-20 03:21:00,1.78399,1.78425,1.78374,1.78423,7000000.0
2006-02-20 03:22:00,1.78435,1.78438,1.78424,1.78434,7000000.0
2006-02-20 03:23:00,1.78449,1.78452,1.78433,1.78433,7000000.0
2006-02-20 03:24:00,1.78422,1.78439,1.78239,1.78439,8000000.0
2006-02-20 03:25:00,1.78439,1.78439,1.78411,1.78423,8000000.0
2006-02-20 03:26:00,1.78399,1.78402,1.78376,1.78383,11000000.0
2006-02-20 03:27:00,1.78389,1.78397,1.78384,1.78391,8000000.0
2006-02-20 03:28:00,1.78386,1.78387,1.78371,1.78386,10000000.0
2006-02-20 03:29:00,1.78408,1.78408,1.78367,1.78397,11000000.0
2006-02-20 03:30:00,1.78423,1.78429,1.78414,1.78428,7000000.0
2006-02-20 03:31:00,1.78422,1.78427,1.78417,1.78419,9000000.0
2006-02-20 03:33:00,1.78432,1.78438,1.78416,1.78416,7000000.0
2006-02-20 03:34:00,1.78421,1.78434,1.78415,1.78434,8000000.0
2006-02-20 03:35:00,1.78428,1.78447,1.78428,1.78433,10000000.0
2006-02-20 03:36:00,1.78433,1.78433,1.78419,1.78426,5000000.0
2006-02-20 03:37:00,1.78436,1.78451,1.7843,1.78451,9000000.0
2006-02-20 03:38:00,1.78454,1.78454,1.78425,1.78435,7000000.0
2006-02-20 03:39:00,1.78455,1.78471,1.78437,1.78437,8000000.0
2006-02-20 03:40:00,1.7844,1.7846,1.7844,1.7846,3000000.0
2006-02-20 03:41:00,1.78454,1.78457,1.78444,1.78449,10000000.0
2006-02-20 03:42:00,1.78454,1.78481,1.78454,1.78466,10000000.0
2006-02-20 03:43:00,1.78485,1.78532,1.78485,1.78525,8000000.0
2006-02-20 03:44:00,1.78523,1.78523,1.78502,1.78513,8000000.0
2006-02-20 03:45:00,1.78511,1.78546,1.78507,1.78546,8000000.0
2006-02-20 03:46:00,1.7855,1.7855,1.78529,1.78529,7000000.0
2006-02-20 03:47:00,1.78539,1.78561,1.78539,1.78546,7000000.0
2006-02-20 03:48:00,1.78556,1.7856,1.78523,1.7856,11000000.0
2006-02-20 03:49:00,1.78525,1.78556,1.78525,1.78556,8000000.0
2006-02-20 03:50:00,1.78556,1.78556,1.78531,1.78543,8000000.0
2006-02-20 03:51:00,1.78551,1.78558,1.78544,1.78552,9000000.0
2006-02-20 03:52:00,1.78537,1.78552,1.78527,1.78552,8000000.0
2006-02-20 03:53:00,1.78559,1.78569,1.78552,1.78559,10000000.0
2006-02-20 03:54:00,1.78556,1.78557,1.78541,1.78541,7000000.0
2006-02-20 03:56:00,1.78556,1.78556,1.78539,1.78546,7000000.0
2006-02-20 03:57:00,1.78533,1.78553,1.78532,1.78553,8000000.0
2006-02-20 04:02:00,1.78551,1.78589,1.78551,1.78589,8000000.0
2006-02-20 04:03:00,1.78587,1.78588,1.78568,1.78568,8000000.0
2006-02-20 04:04:00,1.78578,1.78605,1.78578,1.78589,8000000.0
2006-02-20 04:05:00,1.78611,1.78629,1.78604,1.78607,8000000.0
2006-02-20 04:06:00,1.78585,1.78603,1.7858,1.78587,9000000.0
2006-02-20 04:07:00,1.78595,1.78614,1.78588,1.78604,11000000.0
2006-02-20 04:08:00,1.78559,1.78559,1.7852,1.7852,3000000.0
2006-02-20 04:09:00,1.78513,1.78513,1.78497,1.785,7000000.0
2006-02-20 04:10:00,1.7846,1.78485,1.7846,1.78485,8000000.0
2006-02-20 04:11:00,1.7849,1.78506,1.7849,1.78494,7000000.0
2006-02-20 04:12:00,1.78483,1.78492,1.7847,1.78471,7000000.0
2006-02-20 04:13:00,1.78467,1.7848,1.78465,1.78465,8000000.0
2006-02-20 04:14:00,1.78479,1.78491,1.78463,1.78476,7000000.0
2006-02-20 04:15:00,1.78483,1.78507,1.78483,1.78505,7000000.0
2006-02-20 04:16:00,1.785,1.78503,1.78491,1.78503,6000000.0
2006-02-20 04:17:00,1.78516,1.78528,1.78514,1.78528,7000000.0
2006-02-20 04:18:00,1.78497,1.78513,1.78497,1.78507,8000000.0
2006-02-20 04:19:00,1.78512,1.78512,1.7849,1.78502,8000000.0
2006-02-20 04:20:00,1.78527,1.78692,1.78527,1.78674,10000000.0
2006-02-20 04:21:00,1.78696,1.78771,1.78696,1.78737,8000000.0
2006-02-20 04:22:00,1.78753,1.78763,1.78749,1.78756,9000000.0
2006-02-20 04:23:00,1.78747,1.78747,1.78724,1.78732,7000000.0
2006-02-20 04:24:00,1.78727,1.78745,1.78727,1.78745,9000000.0
2006-02-20 04:25:00,1.78762,1.78767,1.78745,1.78763,7000000.0
2006-02-20 04:26:00,1.78764,1.78781,1.78759,1.78759,7000000.0
2006-02-20 04:27:00,1.78762,1.78762,1.78747,1.78749,8000000.0
2006-02-20 04:28:00,1.78744,1.78751,1.78721,1.78751,7000000.0
2006-02-20 04:29:00,1.78745,1.78758,1.78744,1.78758,8000000.0
2006-02-20 04:30:00,1.7878,1.78812,1.78779,1.78808,9000000.0
2006-02-20 04:31:00,1.78832,1.78832,1.78815,1.78827,10000000.0
2006-02-20 04:32:00,1.78809,1.78809,1.78744,1.78747,9000000.0
2006-02-20 04:33:00,1.7873,1.7873,1.78715,1.78715,8000000.0
2006-02-20 04:34:00,1.78705,1.78705,1.78684,1.78684,7000000.0
2006-02-20 04:35:00,1.78674,1.78675,1.7866,1.7866,7000000.0
2006-02-20 04:36:00,1.78671,1.78689,1.78671,1.78689,6000000.0
2006-02-20 04:38:00,1.78692,1.787,1.78673,1.78697,9000000.0
2006-02-20 04:39:00,1.78698,1.78704,1.78691,1.78691,9000000.0
2006-02-20 04:40:00,1.78695,1.78695,1.78673,1.78687,9000000.0
2006-02-20 04:41:00,1.78698,1.78701,1.78688,1.78696,8000000.0
2006-02-20 04:43:00,1.78705,1.78738,1.78693,1.78702,11000000.0
2006-02-20 04:44:00,1.7872,1.78731,1.78712,1.7872,9000000.0
2006-02-20 04:45:00,1.78711,1.78724,1.78693,1.78709,8000000.0
2006-02-20 04:46:00,1.7871,1.78727,1.7871,1.78726,6000000.0
2006-02-20 04:47:00,1.78694,1.78694,1.78684,1.78684,2000000.0
2006-02-20 04:48:00,1.78679,1.78694,1.78675,1.78694,7000000.0
2006-02-20 04:49:00,1.78699,1.787,1.7867,1.787,11000000.0
2006-02-20 04:50:00,1.78716,1.78716,1.78703,1.78703,2000000.0
2006-02-20 04:51:00,1.78723,1.78739,1.7871,1.7871,7000000.0
2006-02-20 04:52:00,1.78689,1.78697,1.78676,1.78697,10000000.0
2006-02-20 04:53:00,1.78677,1.78711,1.78677,1.78678,9000000.0
2006-02-20 04:54:00,1.78688,1.78733,1.78683,1.78733,7000000.0
2006-02-20 04:55:00,1.78782,1.78826,1.78782,1.78796,8000000.0
2006-02-20 04:56:00,1.78784,1.78786,1.78744,1.78744,7000000.0
2006-02-20 04:57:00,1.7874,1.78784,1.7874,1.78784,8000000.0
2006-02-20 04:58:00,1.78812,1.78821,1.78798,1.78801,8000000.0
2006-02-20 04:59:00,1.78805,1.78805,1.78783,1.78791,8000000.0
2006-02-20 05:00:00,1.78787,1.78819,1.78787,1.78815,7000000.0
2006-02-20 05:01:00,1.78831,1.78831,1.78809,1.7881,7000000.0
2006-02-20 05:02:00,1.78821,1.78821,1.78793,1.788,7000000.0
2006-02-20 05:03:00,1.78785,1.78787,1.78774,1.78787,7000000.0
2006-02-20 05:04:00,1.78772,1.78802,1.78772,1.78802,7000000.0
2006-02-20 05:05:00,1.78784,1.78804,1.78784,1.78804,8000000.0
2006-02-20 05:06:00,1.78792,1.78794,1.78782,1.78782,8000000.0
2006-02-20 05:07:00,1.78801,1.78801,1.78775,1.78794,8000000.0
2006-02-20 05:08:00,1.78788,1.78788,1.78754,1.78754,10000000.0
2006-02-20 05:09:00,1.78799,1.78817,1.78786,1.78817,7000000.0
2006-02-20 05:10:00,1.78824,1.78824,1.78806,1.78806,7000000.0
2006-02-20 05:11:00,1.78797,1.78798,1.78768,1.7878,8000000.0
2006-02-20 05:12:00,1.7879,1.78799,1.78779,1.78779,11000000.0
2006-02-20 05:13:00,1.78769,1.78769,1.78732,1.78732,8000000.0
2006-02-20 05:14:00,1.78753,1.78758,1.78742,1.78753,11000000.0
2006-02-20 05:15:00,1.78749,1.78758,1.78733,1.78733,11000000.0
2006-02-20 05:18:00,1.78753,1.78763,1.78742,1.78763,8000000.0
2006-02-20 05:21:00,1.78751,1.7876,1.7875,1.78758,8000000.0
2006-02-20 05:24:00,1.78762,1.78765,1.78714,1.78727,7000000.0
2006-02-20 05:25:00,1.78744,1.78766,1.78744,1.78762,7000000.0
2006-02-20 05:27:00,1.78747,1.78753,1.78728,1.78728,8000000.0
2006-02-20 05:28:00,1.78719,1.78719,1.78697,1.78697,9000000.0
2006-02-20 05:29:00,1.78715,1.78744,1.78713,1.78744,7000000.0
2006-02-20 05:30:00,1.78734,1.78744,1.78733,1.78733,7000000.0
2006-02-20 05:31:00,1.78744,1.78744,1.78718,1.78719,8000000.0
2006-02-20 05:32:00,1.78707,1.78731,1.78707,1.78731,8000000.0
2006-02-20 05:33:00,1.78723,1.78744,1.78723,1.78724,9000000.0
2006-02-20 05:34:00,1.78747,1.78747,1.7873,1.7873,5000000.0
2006-02-20 05:35:00,1.78732,1.78743,1.78697,1.78697,7000000.0
2006-02-20 05:36:00,1.78713,1.78735,1.78713,1.78724,11000000.0
2006-02-20 05:38:00,1.78723,1.78748,1.78722,1.78744,6000000.0
2006-02-20 05:39:00,1.78785,1.78785,1.7877,1.78785,7000000.0
2006-02-20 05:40:00,1.78774,1.78783,1.78747,1.78783,8000000.0
2006-02-20 05:41:00,1.78775,1.78782,1.78765,1.78765,8000000.0
2006-02-20 05:42:00,1.78753,1.78757,1.78746,1.78757,7000000.0
2006-02-20 05:43:00,1.7876,1.7876,1.78726,1.78741,9000000.0
2006-02-20 05:45:00,1.78759,1.78782,1.78759,1.78782,11000000.0
2006-02-20 05:47:00,1.78784,1.78784,1.78762,1.78762,8000000.0
2006-02-20 05:48:00,1.78755,1.78781,1.78755,1.78781,7000000.0
2006-02-20 05:49:00,1.78772,1.78776,1.78749,1.78749,8000000.0
2006-02-20 05:50:00,1.78761,1.78783,1.78759,1.78781,9000000.0
2006-02-20 05:51:00,1.78772,1.78782,1.7877,1.78771,8000000.0
2006-02-20 05:52:00,1.78747,1.78778,1.78747,1.78777,8000000.0
2006-02-20 05:55:00,1.78775,1.78785,1.78771,1.78781,8000000.0
2006-02-20 05:56:00,1.7878,1.7878,1.7876,1.7876,5000000.0
2006-02-20 05:57:00,1.7874,1.78765,1.7874,1.78765,8000000.0
2006-02-20 05:58:00,1.78777,1.78783,1.78757,1.78776,9000000.0
2006-02-20 06:02:00,1.78778,1.78799,1.78778,1.78778,7000000.0
2006-02-20 06:04:00,1.78793,1.78799,1.78785,1.78799,7000000.0
2006-02-20 06:05:00,1.78793,1.78793,1.78759,1.78789,7000000.0
2006-02-20 06:06:00,1.7879,1.7879,1.78781,1.78783,5000000.0
2006-02-20 06:07:00,1.78791,1.78792,1.78784,1.7879,7000000.0
2006-02-20 06:09:00,1.78784,1.78785,1.78769,1.78779,8000000.0
2006-02-20 06:10:00,1.78784,1.78789,1.78777,1.78787,8000000.0
2006-02-20 06:11:00,1.78794,1.78795,1.7878,1.78795,8000000.0
2006-02-20 06:12:00,1.78799,1.78806,1.78779,1.78791,8000000.0
2006-02-20 06:13:00,1.78771,1.78772,1.78764,1.78766,8000000.0
2006-02-20 06:15:00,1.78758,1.78758,1.78734,1.78734,8000000.0
2006-02-20 06:17:00,1.78722,1.78745,1.78722,1.78723,7000000.0
2006-02-20 06:18:00,1.78698,1.78707,1.78688,1.78705,9000000.0
2006-02-20 06:19:00,1.78691,1.78691,1.78661,1.78661,7000000.0
2006-02-20 06:20:00,1.78664,1.78664,1.78649,1.78652,8000000.0
2006-02-20 06:21:00,1.7865,1.7865,1.78621,1.78628,8000000.0
2006-02-20 06:24:00,1.7861,1.78632,1.78608,1.78613,11000000.0
2006-02-20 06:27:00,1.78591,1.78617,1.78588,1.78617,7000000.0
2006-02-20 06:29:00,1.78614,1.78641,1.78614,1.78623,8000000.0
2006-02-20 06:30:00,1.78613,1.78613,1.7857,1.78595,8000000.0
2006-02-20 06:31:00,1.78573,1.78573,1.78546,1.78557,7000000.0
2006-02-20 06:32:00,1.78561,1.78581,1.78561,1.78575,6000000.0
2006-02-20 06:33:00,1.7857,1.7857,1.78551,1.78551,7000000.0
2006-02-20 06:34:00,1.78562,1.78562,1.78531,1.78531,7000000.0
2006-02-20 06:36:00,1.7854,1.78553,1.7853,1.7853,5000000.0
2006-02-20 06:37:00,1.78536,1.78538,1.78525,1.78536,10000000.0
2006-02-20 06:38:00,1.78521,1.78521,1.78502,1.78509,4000000.0
2006-02-20 06:39:00,1.78538,1.78562,1.78538,1.78556,11000000.0
2006-02-20 06:40:00,1.78578,1.7859,1.78568,1.78568,7000000.0
2006-02-20 06:41:00,1.78609,1.78609,1.78582,1.78582,7000000.0
2006-02-20 06:42:00,1.78599,1.78613,1.78599,1.78603,5000000.0
2006-02-20 06:43:00,1.78604,1.78645,1.78604,1.78645,7000000.0
2006-02-20 06:44:00,1.78657,1.78669,1.78642,1.7865,8000000.0
2006-02-20 06:45:00,1.78659,1.7867,1.7865,1.7867,8000000.0
2006-02-20 06:46:00,1.78682,1.7869,1.78663,1.78676,10000000.0
2006-02-20 06:47:00,1.78672,1.78678,1.78667,1.78669,8000000.0
2006-02-20 06:48:00,1.78656,1.78656,1.78613,1.78618,7000000.0
2006-02-20 06:49:00,1.78618,1.78623,1.78607,1.78612,8000000.0
2006-02-20 06:50:00,1.78602,1.78603,1.78581,1.78586,5000000.0
2006-02-20 06:51:00,1.78595,1.7863,1.78595,1.7863,10000000.0
2006-02-20 06:52:00,1.78654,1.78655,1.78644,1.78655,8000000.0
2006-02-20 06:53:00,1.78619,1.78652,1.78613,1.78613,8000000.0
2006-02-20 06:54:00,1.78624,1.78639,1.78612,1.78612,7000000.0
2006-02-20 06:55:00,1.78624,1.78653,1.7861,1.78631,7000000.0
2006-02-20 06:56:00,1.78608,1.78616,1.78601,1.78615,7000000.0
2006-02-20 06:57:00,1.78609,1.7861,1.78598,1.78607,7000000.0
2006-02-20 06:58:00,1.78651,1.78668,1.78645,1.78668,7000000.0
2006-02-20 06:59:00,1.78673,1.78673,1.78652,1.78664,7000000.0
2006-02-20 07:00:00,1.78646,1.78647,1.78641,1.78642,7000000.0
2006-02-20 07:01:00,1.78648,1.78702,1.78648,1.78702,7000000.0
2006-02-20 07:02:00,1.78738,1.78743,1.7872,1.7872,7000000.0
2006-02-20 07:03:00,1.78701,1.78708,1.78693,1.787,7000000.0
2006-02-20 07:04:00,1.78654,1.78711,1.78654,1.78711,8000000.0
2006-02-20 07:05:00,1.78742,1.78742,1.78672,1.7868,11000000.0
2006-02-20 07:06:00,1.78598,1.78637,1.78598,1.78637,11000000.0
2006-02-20 07:07:00,1.78644,1.78692,1.78644,1.78662,11000000.0
2006-02-20 07:08:00,1.78667,1.78683,1.78665,1.78683,9000000.0
2006-02-20 07:09:00,1.78709,1.78709,1.78688,1.78705,8000000.0
2006-02-20 07:10:00,1.78691,1.78705,1.78691,1.78704,7000000.0
2006-02-20 07:11:00,1.78697,1.78697,1.78634,1.78642,10000000.0
2006-02-20 07:12:00,1.78676,1.78679,1.78665,1.7867,7000000.0
2006-02-20 07:13:00,1.7867,1.78684,1.7867,1.78675,8000000.0
2006-02-20 07:14:00,1.78664,1.78679,1.78661,1.78679,7000000.0
2006-02-20 07:15:00,1.78672,1.78677,1.78657,1.78669,10000000.0
2006-02-20 07:16:00,1.78669,1.78669,1.78646,1.7865,8000000.0
2006-02-20 07:17:00,1.78621,1.78655,1.78621,1.78655,11000000.0
2006-02-20 07:18:00,1.78658,1.7868,1.78657,1.7868,8000000.0
2006-02-20 07:19:00,1.78692,1.78704,1.78686,1.78694,8000000.0
2006-02-20 07:20:00,1.78699,1.78701,1.78673,1.78698,9000000.0
2006-02-20 07:21:00,1.78706,1.78716,1.78698,1.78706,10000000.0
2006-02-20 07:22:00,1.78696,1.78721,1.78696,1.78721,11000000.0
2006-02-20 07:23:00,1.78721,1.78721,1.78686,1.78704,7000000.0
2006-02-20 07:24:00,1.78715,1.7873,1.78711,1.78715,9000000.0
2006-02-20 07:25:00,1.78723,1.78723,1.78701,1.78702,8000000.0
2006-02-20 07:26:00,1.78695,1.78704,1.78683,1.78683,7000000.0
2006-02-20 07:27:00,1.78669,1.78669,1.78639,1.78639,7000000.0
2006-02-20 07:28:00,1.78635,1.78649,1.78625,1.78631,7000000.0
2006-02-20 07:29:00,1.78601,1.78622,1.78601,1.78606,8000000.0
2006-02-20 07:30:00,1.78582,1.78624,1.78582,1.78624,8000000.0
2006-02-20 07:31:00,1.78603,1.78609,1.78596,1.786,7000000.0
2006-02-20 07:32:00,1.78608,1.78613,1.78597,1.78613,9000000.0
2006-02-20 07:33:00,1.78611,1.78654,1.78611,1.78654,8000000.0
2006-02-20 07:35:00,1.78665,1.78725,1.78665,1.78725,8000000.0
2006-02-20 07:36:00,1.78718,1.78739,1.78718,1.78739,7000000.0
2006-02-20 07:38:00,1.78737,1.78737,1.78715,1.78725,11000000.0
2006-02-20 07:39:00,1.78748,1.78762,1.78748,1.78748,7000000.0
2006-02-20 07:40:00,1.78748,1.78757,1.78739,1.78739,8000000.0
2006-02-20 07:41:00,1.78733,1.78751,1.78729,1.78729,9000000.0
2006-02-20 07:42:00,1.78721,1.78732,1.787,1.787,11000000.0
2006-02-20 07:43:00,1.78705,1.7874,1.78705,1.7874,7000000.0
2006-02-20 07:44:00,1.78711,1.78722,1.78708,1.78718,7000000.0
2006-02-20 07:45:00,1.78719,1.78719,1.7871,1.78717,7000000.0
2006-02-20 07:46:00,1.78739,1.78771,1.78733,1.78771,7000000.0
2006-02-20 07:47:00,1.78787,1.78787,1.78751,1.78751,7000000.0
2006-02-20 07:48:00,1.78765,1.78781,1.78764,1.78764,8000000.0
2006-02-20 07:49:00,1.78757,1.78766,1.78746,1.78764,8000000.0
2006-02-20 07:50:00,1.7877,1.78777,1.78762,1.78762,7000000.0
2006-02-20 07:51:00,1.78774,1.78792,1.78757,1.78792,8000000.0
2006-02-20 07:52:00,1.78782,1.78786,1.78766,1.78766,10000000.0
2006-02-20 07:54:00,1.78756,1.78762,1.78736,1.78751,9000000.0
2006-02-20 07:55:00,1.78765,1.78777,1.78751,1.78751,9000000.0
2006-02-20 07:56:00,1.78757,1.7878,1.78757,1.78763,9000000.0
2006-02-20 07:57:00,1.78753,1.78781,1.78753,1.78769,7000000.0
2006-02-20 07:58:00,1.78774,1.78774,1.78746,1.78766,7000000.0
2006-02-20 07:59:00,1.78763,1.78777,1.78741,1.78775,7000000.0
2006-02-20 08:00:00,1.78744,1.78756,1.78739,1.78739,8000000.0
2006-02-20 08:01:00,1.78747,1.78747,1.78703,1.78722,10000000.0
2006-02-20 08:02:00,1.7874,1.78748,1.78733,1.78734,7000000.0
2006-02-20 08:03:00,1.78751,1.78769,1.78738,1.78765,8000000.0
2006-02-20 08:04:00,1.78761,1.78775,1.78755,1.78764,8000000.0
2006-02-20 08:05:00,1.78767,1.78773,1.78761,1.78764,8000000.0
2006-02-20 08:07:00,1.78769,1.78771,1.78755,1.78756,7000000.0
2006-02-20 08:08:00,1.78752,1.78752,1.78736,1.78743,7000000.0
2006-02-20 08:09:00,1.78736,1.78741,1.78729,1.78738,7000000.0
2006-02-20 08:10:00,1.78739,1.78739,1.78712,1.78712,7000000.0
2006-02-20 08:11:00,1.78689,1.7869,1.7867,1.7867,8000000.0
2006-02-20 08:12:00,1.78674,1.78681,1.78665,1.78678,9000000.0
2006-02-20 08:13:00,1.78673,1.78694,1.78673,1.78694,7000000.0
2006-02-20 08:14:00,1.78688,1.78703,1.78681,1.78703,9000000.0
2006-02-20 08:16:00,1.78706,1.78714,1.78696,1.78714,11000000.0
2006-02-20 08:18:00,1.78705,1.78717,1.78693,1.78711,9000000.0
2006-02-20 08:19:00,1.78669,1.78726,1.78669,1.78726,7000000.0
2006-02-20 08:21:00,1.78731,1.78739,1.78729,1.78729,8000000.0
2006-02-20 08:22:00,1.7873,1.78734,1.7872,1.7872,8000000.0
2006-02-20 08:23:00,1.78717,1.78721,1.78707,1.78717,7000000.0
2006-02-20 08:24:00,1.78719,1.78721,1.7871,1.78713,7000000.0
2006-02-20 08:25:00,1.78676,1.78697,1.78676,1.78697,8000000.0
2006-02-20 08:28:00,1.78686,1.78686,1.78639,1.7865,7000000.0
2006-02-20 08:29:00,1.78645,1.78652,1.78629,1.78644,10000000.0
2006-02-20 08:30:00,1.78655,1.78655,1.78644,1.78644,7000000.0
2006-02-20 08:31:00,1.78652,1.78652,1.78629,1.78637,10000000.0
2006-02-20 08:32:00,1.78613,1.78617,1.78606,1.78606,8000000.0
2006-02-20 08:35:00,1.786,1.78609,1.7859,1.78602,9000000.0
2006-02-20 08:36:00,1.7861,1.78625,1.78595,1.78616,8000000.0
2006-02-20 08:37:00,1.78627,1.78631,1.78611,1.78629,9000000.0
2006-02-20 08:38:00,1.78625,1.78629,1.78614,1.78624,10000000.0
2006-02-20 08:39:00,1.7862,1.78656,1.7862,1.78645,11000000.0
2006-02-20 08:40:00,1.78651,1.78651,1.78627,1.78627,8000000.0
2006-02-20 08:41:00,1.7863,1.78639,1.78616,1.78638,11000000.0
2006-02-20 08:42:00,1.78651,1.78651,1.78626,1.78642,10000000.0
2006-02-20 08:44:00,1.78628,1.78638,1.78624,1.78629,10000000.0
2006-02-20 08:45:00,1.78623,1.78649,1.78623,1.78649,8000000.0
2006-02-20 08:46:00,1.78632,1.78644,1.78495,1.78635,8000000.0
2006-02-20 08:47:00,1.78612,1.78612,1.78577,1.7858,7000000.0
2006-02-20 08:48:00,1.78577,1.78577,1.78555,1.78571,8000000.0
2006-02-20 08:49:00,1.78579,1.78583,1.78568,1.78573,11000000.0
2006-02-20 08:50:00,1.78587,1.786,1.78586,1.786,7000000.0
2006-02-20 08:52:00,1.78616,1.78631,1.78616,1.78629,9000000.0
2006-02-20 08:53:00,1.78628,1.78636,1.78584,1.78633,8000000.0
2006-02-20 08:54:00,1.78633,1.78643,1.78633,1.78643,8000000.0
2006-02-20 08:55:00,1.78639,1.78639,1.78625,1.78631,8000000.0
2006-02-20 08:56:00,1.78631,1.78634,1.78622,1.78624,7000000.0
2006-02-20 08:59:00,1.7862,1.78625,1.78608,1.78625,7000000.0
2006-02-20 09:00:00,1.78626,1.78626,1.78582,1.78582,8000000.0
2006-02-20 09:01:00,1.78593,1.78623,1.78593,1.78616,9000000.0
2006-02-20 09:02:00,1.78633,1.78644,1.78632,1.78644,10000000.0
2006-02-20 09:03:00,1.78626,1.78646,1.78626,1.78631,7000000.0
2006-02-20 09:04:00,1.78636,1.78636,1.78625,1.78625,7000000.0
2006-02-20 09:05:00,1.78589,1.78596,1.78583,1.78583,7000000.0
2006-02-20 09:06:00,1.78573,1.78587,1.78562,1.78572,11000000.0
2006-02-20 09:07:00,1.78571,1.78573,1.78557,1.78565,8000000.0
2006-02-20 09:08:00,1.78575,1.78601,1.78567,1.78601,7000000.0
2006-02-20 09:09:00,1.78613,1.78634,1.78607,1.78622,11000000.0
2006-02-20 09:10:00,1.78577,1.78591,1.78569,1.78591,7000000.0
2006-02-20 09:11:00,1.78599,1.78615,1.78599,1.7861,9000000.0
2006-02-20 09:12:00,1.78582,1.78636,1.78582,1.78636,8000000.0
2006-02-20 09:13:00,1.78643,1.78644,1.78623,1.78636,9000000.0
2006-02-20 09:14:00,1.78639,1.78662,1.78634,1.78662,11000000.0
2006-02-20 09:15:00,1.78648,1.7868,1.78648,1.78678,7000000.0
2006-02-20 09:16:00,1.78696,1.78702,1.78685,1.78695,8000000.0
2006-02-20 09:18:00,1.78691,1.78694,1.78678,1.78678,8000000.0
2006-02-20 09:19:00,1.78669,1.78677,1.78662,1.7867,7000000.0
2006-02-20 09:20:00,1.78662,1.7867,1.78647,1.78649,7000000.0
2006-02-20 09:21:00,1.78637,1.78637,1.78596,1.78596,8000000.0
2006-02-20 09:22:00,1.78561,1.7859,1.78561,1.7859,8000000.0
2006-02-20 09:23:00,1.78598,1.78623,1.78598,1.78612,7000000.0
2006-02-20 09:24:00,1.786,1.78605,1.78592,1.786,8000000.0
2006-02-20 09:25:00,1.78591,1.78591,1.7857,1.78572,7000000.0
2006-02-20 09:26:00,1.78566,1.78566,1.78528,1.78528,11000000.0
2006-02-20 09:27:00,1.78522,1.78522,1.7851,1.78512,11000000.0
2006-02-20 09:28:00,1.78495,1.78549,1.78495,1.78549,9000000.0
2006-02-20 09:29:00,1.78563,1.78569,1.78549,1.78569,8000000.0
2006-02-20 09:30:00,1.78569,1.78572,1.78559,1.78572,7000000.0
2006-02-20 09:31:00,1.78553,1.78582,1.78553,1.78568,7000000.0
2006-02-20 09:32:00,1.7856,1.7856,1.78511,1.78511,7000000.0
2006-02-20 09:33:00,1.78533,1.78533,1.78514,1.78533,8000000.0
2006-02-20 09:34:00,1.78498,1.78522,1.78498,1.78501,7000000.0
2006-02-20 09:35:00,1.78489,1.7853,1.78489,1.78528,10000000.0
2006-02-20 09:36:00,1.78516,1.78534,1.78503,1.78513,8000000.0
2006-02-20 09:37:00,1.78492,1.78492,1.78452,1.78461,11000000.0
2006-02-20 09:38:00,1.78476,1.78521,1.78304,1.78521,11000000.0
2006-02-20 09:39:00,1.78537,1.78547,1.78532,1.78535,7000000.0
2006-02-20 09:40:00,1.7853,1.78545,1.78521,1.78521,9000000.0
2006-02-20 09:41:00,1.7854,1.78563,1.78538,1.78563,8000000.0
2006-02-20 09:42:00,1.78567,1.78567,1.78526,1.78542,10000000.0
2006-02-20 09:43:00,1.78536,1.78544,1.78519,1.78519,11000000.0
2006-02-20 09:44:00,1.78525,1.78552,1.7852,1.78543,8000000.0
2006-02-20 09:45:00,1.78544,1.78553,1.7854,1.78553,7000000.0
2006-02-20 09:46:00,1.78568,1.78614,1.7856,1.78614,11000000.0
2006-02-20 09:47:00,1.78614,1.78614,1.7859,1.78591,9000000.0
2006-02-20 09:48:00,1.78572,1.78575,1.78562,1.78562,7000000.0
2006-02-20 09:49:00,1.78526,1.78536,1.78519,1.78528,11000000.0
2006-02-20 09:50:00,1.7854,1.7854,1.78529,1.78532,8000000.0
2006-02-20 09:51:00,1.78517,1.78517,1.78496,1.78507,8000000.0
2006-02-20 09:52:00,1.78485,1.78485,1.78408,1.78409,8000000.0
2006-02-20 09:53:00,1.78424,1.78461,1.78424,1.78456,10000000.0
2006-02-20 09:54:00,1.78514,1.78541,1.78344,1.78513,7000000.0
2006-02-20 09:55:00,1.78485,1.78485,1.78437,1.78437,8000000.0
2006-02-20 09:56:00,1.78437,1.7848,1.78437,1.7848,10000000.0
2006-02-20 09:57:00,1.78432,1.78463,1.78432,1.78459,8000000.0
2006-02-20 09:58:00,1.78459,1.78459,1.78423,1.78423,8000000.0
2006-02-20 09:59:00,1.78422,1.78428,1.78413,1.78413,10000000.0
2006-02-20 10:00:00,1.78422,1.78432,1.78414,1.78432,10000000.0
2006-02-20 10:01:00,1.78433,1.78441,1.78418,1.78418,10000000.0
2006-02-20 10:02:00,1.78385,1.78405,1.78385,1.7839,10000000.0
2006-02-20 10:03:00,1.78382,1.7839,1.78366,1.7839,7000000.0
2006-02-20 10:04:00,1.78421,1.7844,1.78406,1.78439,7000000.0
2006-02-20 10:05:00,1.78459,1.78462,1.78454,1.78459,11000000.0
2006-02-20 10:06:00,1.78457,1.78462,1.78447,1.78462,7000000.0
2006-02-20 10:07:00,1.78478,1.78478,1.78428,1.78428,7000000.0
2006-02-20 10:08:00,1.7845,1.78459,1.78433,1.78433,7000000.0
2006-02-20 10:09:00,1.78453,1.7847,1.78453,1.7846,7000000.0
2006-02-20 10:10:00,1.78463,1.78463,1.78416,1.78416,7000000.0
2006-02-20 10:11:00,1.78419,1.7842,1.78406,1.78407,7000000.0
2006-02-20 10:12:00,1.78394,1.78394,1.78357,1.78392,8000000.0
2006-02-20 10:13:00,1.78388,1.78396,1.78373,1.78373,8000000.0
2006-02-20 10:14:00,1.78375,1.78381,1.78367,1.78374,7000000.0
2006-02-20 10:15:00,1.78342,1.78366,1.78337,1.78366,10000000.0
2006-02-20 10:16:00,1.78372,1.78375,1.78363,1.78371,7000000.0
2006-02-20 10:17:00,1.78368,1.78368,1.78343,1.78361,11000000.0
2006-02-20 10:18:00,1.7836,1.78376,1.78356,1.78369,8000000.0
2006-02-20 10:19:00,1.78386,1.78393,1.78369,1.78392,9000000.0
2006-02-20 10:20:00,1.78375,1.7839,1.78352,1.7839,7000000.0
2006-02-20 10:21:00,1.78421,1.78464,1.78421,1.78464,8000000.0
2006-02-20 10:22:00,1.78444,1.78448,1.78428,1.78448,7000000.0
2006-02-20 10:23:00,1.78413,1.78419,1.78401,1.78405,7000000.0
2006-02-20 10:24:00,1.78407,1.78437,1.78407,1.78428,7000000.0
2006-02-20 10:25:00,1.78419,1.78426,1.78403,1.78424,9000000.0
2006-02-20 10:26:00,1.78423,1.78423,1.78409,1.78419,11000000.0
2006-02-20 10:27:00,1.7841,1.7841,1.78383,1.78408,8000000.0
2006-02-20 10:28:00,1.78377,1.7839,1.7837,1.7837,9000000.0
2006-02-20 10:29:00,1.78368,1.78368,1.78334,1.78351,8000000.0
2006-02-20 10:30:00,1.78354,1.78373,1.78352,1.78355,8000000.0
2006-02-20 10:31:00,1.78343,1.78353,1.7832,1.7832,7000000.0
2006-02-20 10:32:00,1.78312,1.78328,1.78304,1.78304,9000000.0
2006-02-20 10:33:00,1.7832,1.78332,1.78313,1.78328,7000000.0
2006-02-20 10:34:00,1.78298,1.78309,1.78291,1.78309,7000000.0
2006-02-20 10:35:00,1.78329,1.78329,1.7831,1.78323,7000000.0
2006-02-20 10:36:00,1.7829,1.78292,1.78265,1.78278,8000000.0
2006-02-20 10:37:00,1.78269,1.78294,1.78262,1.78262,8000000.0
2006-02-20 10:38:00,1.78276,1.78276,1.78254,1.78269,10000000.0
2006-02-20 10:39:00,1.78275,1.78286,1.78268,1.78283,8000000.0
2006-02-20 10:40:00,1.78267,1.78267,1.78242,1.78242,7000000.0
2006-02-20 10:41:00,1.78209,1.78228,1.78207,1.78209,9000000.0
2006-02-20 10:42:00,1.78217,1.78225,1.78201,1.78215,7000000.0
2006-02-20 10:43:00,1.78213,1.78213,1.78193,1.78207,10000000.0
2006-02-20 10:44:00,1.78218,1.78242,1.78218,1.78242,7000000.0
2006-02-20 10:45:00,1.78236,1.78236,1.7819,1.7819,8000000.0
2006-02-20 10:46:00,1.78154,1.78193,1.78154,1.78193,8000000.0
2006-02-20 10:47:00,1.78184,1.78184,1.78151,1.78169,7000000.0
2006-02-20 10:48:00,1.78163,1.78163,1.78143,1.78158,8000000.0
2006-02-20 10:49:00,1.78143,1.78172,1.78141,1.78172,9000000.0
2006-02-20 10:50:00,1.78176,1.78197,1.78165,1.78197,8000000.0
2006-02-20 10:51:00,1.78209,1.78209,1.78179,1.78184,9000000.0
2006-02-20 10:52:00,1.78185,1.78212,1.7818,1.78212,8000000.0
2006-02-20 10:53:00,1.78208,1.78211,1.78193,1.78193,9000000.0
2006-02-20 10:54:00,1.78198,1.78198,1.78183,1.78183,10000000.0
2006-02-20 10:55:00,1.782,1.78218,1.782,1.78213,7000000.0
2006-02-20 10:56:00,1.78213,1.78271,1.78048,1.78237,7000000.0
2006-02-20 10:57:00,1.78225,1.78234,1.78199,1.78199,8000000.0
2006-02-20 10:58:00,1.78206,1.78242,1.78206,1.78242,7000000.0
2006-02-20 10:59:00,1.78239,1.78253,1.78225,1.78225,11000000.0
2006-02-20 11:00:00,1.78221,1.78289,1.78119,1.78119,7000000.0
2006-02-20 11:01:00,1.78233,1.78233,1.78211,1.78225,8000000.0
2006-02-20 11:02:00,1.7822,1.78225,1.78204,1.78225,7000000.0
2006-02-20 11:03:00,1.78226,1.78237,1.78221,1.78222,11000000.0
2006-02-20 11:04:00,1.78231,1.78264,1.78231,1.78263,11000000.0
2006-02-20 11:05:00,1.78262,1.78296,1.78262,1.78296,7000000.0
2006-02-20 11:06:00,1.7829,1.78298,1.78282,1.78293,8000000.0
2006-02-20 11:07:00,1.78299,1.78302,1.78268,1.78268,7000000.0
2006-02-20 11:08:00,1.78267,1.78299,1.78267,1.78291,9000000.0
2006-02-20 11:09:00,1.78332,1.78372,1.78332,1.78372,8000000.0
2006-02-20 11:10:00,1.78375,1.78377,1.78351,1.78377,8000000.0
2006-02-20 11:11:00,1.7839,1.7839,1.78371,1.78382,10000000.0
2006-02-20 11:12:00,1.78373,1.78415,1.78373,1.78415,7000000.0
2006-02-20 11:13:00,1.78433,1.78454,1.78405,1.78454,11000000.0
2006-02-20 11:14:00,1.78463,1.78479,1.78463,1.78469,11000000.0
2006-02-20 11:15:00,1.78498,1.7851,1.78481,1.78481,7000000.0
2006-02-20 11:16:00,1.78485,1.78485,1.78469,1.78481,7000000.0
2006-02-20 11:17:00,1.78504,1.78542,1.78504,1.7852,7000000.0
2006-02-20 11:18:00,1.7852,1.7852,1.78471,1.78471,10000000.0
2006-02-20 11:19:00,1.78499,1.78499,1.78466,1.78496,11000000.0
2006-02-20 11:20:00,1.78487,1.7849,1.78463,1.7849,8000000.0
2006-02-20 11:21:00,1.78538,1.78647,1.78538,1.78647,7000000.0
2006-02-20 11:22:00,1.78635,1.78651,1.78626,1.78651,8000000.0
2006-02-20 11:23:00,1.78646,1.7866,1.78639,1.7866,8000000.0
2006-02-20 11:24:00,1.78625,1.78625,1.78609,1.78619,7000000.0
2006-02-20 11:25:00,1.78621,1.78621,1.78599,1.78612,8000000.0
2006-02-20 11:26:00,1.78617,1.78621,1.78594,1.78612,11000000.0
2006-02-20 11:27:00,1.78616,1.78616,1.78577,1.78592,8000000.0
2006-02-20 11:28:00,1.7859,1.7859,1.78522,1.78522,7000000.0
2006-02-20 11:29:00,1.78535,1.78535,1.78501,1.78511,8000000.0
2006-02-20 11:30:00,1.78505,1.7857,1.78505,1.7857,7000000.0
2006-02-20 11:31:00,1.78577,1.78586,1.78567,1.7858,11000000.0
2006-02-20 11:32:00,1.78586,1.78589,1.78581,1.78582,11000000.0
2006-02-20 11:33:00,1.78588,1.78644,1.78571,1.78644,7000000.0
2006-02-20 11:34:00,1.78646,1.7865,1.78634,1.78634,7000000.0
2006-02-20 11:35:00,1.78591,1.78591,1.7856,1.78582,10000000.0
2006-02-20 11:36:00,1.78582,1.78587,1.7857,1.7857,8000000.0
2006-02-20 11:37:00,1.78541,1.78588,1.78541,1.78549,8000000.0
2006-02-20 11:38:00,1.7854,1.78557,1.78537,1.78557,9000000.0
2006-02-20 11:39:00,1.78545,1.78567,1.78543,1.78543,9000000.0
2006-02-20 11:41:00,1.7852,1.7852,1.78502,1.78502,11000000.0
2006-02-20 11:42:00,1.78502,1.78564,1.78502,1.78564,11000000.0
2006-02-20 11:44:00,1.78586,1.78607,1.78586,1.78607,7000000.0
2006-02-20 11:45:00,1.78575,1.78593,1.7854,1.7854,11000000.0
2006-02-20 11:46:00,1.78534,1.78544,1.78528,1.78531,7000000.0
2006-02-20 11:47:00,1.78517,1.78528,1.78504,1.78504,9000000.0
2006-02-20 11:48:00,1.785,1.78514,1.78494,1.78511,10000000.0
2006-02-20 11:49:00,1.78504,1.78508,1.78497,1.78502,7000000.0
2006-02-20 11:50:00,1.78506,1.78536,1.78506,1.78528,7000000.0
2006-02-20 11:51:00,1.78539,1.78587,1.78531,1.78587,8000000.0
2006-02-20 11:52:00,1.78605,1.78629,1.78605,1.78619,10000000.0
2006-02-20 11:53:00,1.78625,1.78647,1.78625,1.78647,10000000.0
2006-02-20 11:54:00,1.78629,1.78645,1.78627,1.78638,9000000.0
2006-02-20 11:56:00,1.78621,1.78621,1.78605,1.78606,11000000.0
2006-02-20 11:57:00,1.78618,1.78626,1.78581,1.78598,8000000.0
2006-02-20 11:58:00,1.78613,1.78618,1.78584,1.78584,9000000.0
2006-02-20 11:59:00,1.78538,1.78538,1.78517,1.78517,7000000.0
2006-02-20 12:00:00,1.78525,1.78528,1.78515,1.78527,7000000.0
2006-02-20 12:02:00,1.78525,1.78548,1.78522,1.78548,10000000.0
2006-02-20 12:03:00,1.78533,1.78538,1.78525,1.78532,7000000.0
2006-02-20 12:04:00,1.78524,1.78524,1.785,1.78504,9000000.0
2006-02-20 12:05:00,1.78477,1.78513,1.78477,1.78513,11000000.0
2006-02-20 12:06:00,1.78497,1.78497,1.78452,1.78452,7000000.0
2006-02-20 12:07:00,1.78473,1.78497,1.78473,1.78497,7000000.0
2006-02-20 12:08:00,1.78479,1.78499,1.78477,1.7849,9000000.0
2006-02-20 12:09:00,1.78505,1.78511,1.78486,1.78507,8000000.0
2006-02-20 12:10:00,1.78509,1.78519,1.78503,1.78503,8000000.0
2006-02-20 12:11:00,1.78496,1.78506,1.78487,1.7849,7000000.0
2006-02-20 12:12:00,1.78478,1.7851,1.78474,1.78504,7000000.0
2006-02-20 12:13:00,1.78541,1.78554,1.78519,1.78537,10000000.0
2006-02-20 12:15:00,1.78548,1.78561,1.78536,1.78557,8000000.0
2006-02-20 12:16:00,1.78517,1.78547,1.78517,1.78526,8000000.0
2006-02-20 12:17:00,1.78516,1.78537,1.78512,1.78537,8000000.0
2006-02-20 12:18:00,1.78528,1.78533,1.785,1.78533,11000000.0
2006-02-20 12:19:00,1.78505,1.7851,1.78489,1.78496,9000000.0
2006-02-20 12:20:00,1.78498,1.78498,1.78479,1.78495,10000000.0
2006-02-20 12:21:00,1.78524,1.78579,1.78369,1.78369,7000000.0
2006-02-20 12:23:00,1.78523,1.78557,1.78523,1.78542,7000000.0
2006-02-20 12:24:00,1.7853,1.78536,1.78522,1.78522,7000000.0
2006-02-20 12:26:00,1.78537,1.78546,1.78533,1.78542,8000000.0
2006-02-20 12:31:00,1.78541,1.78541,1.78522,1.78539,11000000.0
2006-02-20 12:32:00,1.78544,1.78544,1.78525,1.78525,7000000.0
2006-02-20 12:33:00,1.78532,1.78549,1.78528,1.78528,7000000.0
2006-02-20 12:34:00,1.78531,1.78548,1.78531,1.7854,7000000.0
2006-02-20 12:35:00,1.78535,1.78535,1.78527,1.78527,8000000.0
2006-02-20 12:36:00,1.78529,1.78529,1.78515,1.78519,8000000.0
2006-02-20 12:37:00,1.78507,1.78522,1.78507,1.78519,9000000.0
2006-02-20 12:39:00,1.78514,1.78514,1.78488,1.78488,9000000.0
2006-02-20 12:43:00,1.78486,1.78515,1.78482,1.78482,9000000.0
2006-02-20 12:44:00,1.78499,1.78499,1.78479,1.78479,8000000.0
2006-02-20 12:45:00,1.7848,1.78503,1.78457,1.78489,10000000.0
2006-02-20 12:46:00,1.7849,1.78501,1.78486,1.78495,9000000.0
2006-02-20 12:47:00,1.78506,1.78512,1.78488,1.78512,10000000.0
2006-02-20 12:48:00,1.78493,1.78509,1.78481,1.78481,11000000.0
2006-02-20 12:49:00,1.78475,1.78492,1.78471,1.78471,7000000.0
2006-02-20 12:50:00,1.78509,1.78511,1.78486,1.78495,7000000.0
2006-02-20 12:51:00,1.78529,1.78538,1.7852,1.78524,8000000.0
2006-02-20 12:52:00,1.78507,1.78522,1.78481,1.78522,11000000.0
2006-02-20 12:53:00,1.78516,1.78516,1.78503,1.78506,8000000.0
2006-02-20 12:54:00,1.78511,1.78523,1.78501,1.7852,7000000.0
2006-02-20 12:55:00,1.78532,1.78538,1.78527,1.78537,8000000.0
2006-02-20 12:56:00,1.78528,1.78532,1.78521,1.7853,7000000.0
2006-02-20 12:58:00,1.78536,1.78545,1.78532,1.78533,8000000.0
2006-02-20 12:59:00,1.78538,1.78564,1.78538,1.78564,7000000.0
2006-02-20 13:00:00,1.78564,1.78565,1.78556,1.7856,8000000.0
2006-02-20 13:01:00,1.78538,1.78559,1.78538,1.78553,8000000.0
2006-02-20 13:02:00,1.78554,1.78554,1.78504,1.78508,7000000.0
2006-02-20 13:03:00,1.78517,1.78551,1.78517,1.78551,8000000.0
2006-02-20 13:04:00,1.7855,1.78553,1.7853,1.78531,7000000.0
2006-02-20 13:05:00,1.78534,1.78542,1.78518,1.78537,8000000.0
2006-02-20 13:06:00,1.7855,1.78579,1.78539,1.78579,7000000.0
2006-02-20 13:07:00,1.78584,1.78584,1.78554,1.78561,7000000.0
2006-02-20 13:08:00,1.78553,1.78553,1.78532,1.78541,10000000.0
2006-02-20 13:09:00,1.78547,1.78547,1.78514,1.78537,7000000.0
2006-02-20 13:10:00,1.78543,1.78543,1.78521,1.78538,9000000.0
2006-02-20 13:11:00,1.78524,1.78524,1.78471,1.78479,8000000.0
2006-02-20 13:12:00,1.78468,1.78514,1.78468,1.78514,8000000.0
2006-02-20 13:13:00,1.78515,1.78527,1.78509,1.78527,9000000.0
2006-02-20 13:14:00,1.78525,1.78525,1.78505,1.78513,7000000.0
2006-02-20 13:15:00,1.78523,1.78528,1.7851,1.78528,8000000.0
2006-02-20 13:17:00,1.78524,1.78526,1.78509,1.78524,9000000.0
2006-02-20 13:18:00,1.78519,1.78519,1.78499,1.78506,10000000.0
2006-02-20 13:19:00,1.78514,1.78518,1.78506,1.78518,8000000.0
2006-02-20 13:20:00,1.78519,1.78519,1.78498,1.78507,8000000.0
2006-02-20 13:21:00,1.78509,1.78517,1.78497,1.78517,7000000.0
2006-02-20 13:22:00,1.78491,1.78493,1.78467,1.7849,11000000.0
2006-02-20 13:23:00,1.78475,1.78492,1.78472,1.78474,8000000.0
2006-02-20 13:24:00,1.78476,1.78476,1.78468,1.78468,7000000.0
2006-02-20 13:26:00,1.78472,1.78476,1.78459,1.78459,10000000.0
2006-02-20 13:29:00,1.78488,1.78528,1.78488,1.78528,17000000.0
2006-02-20 13:30:00,1.78528,1.78542,1.78528,1.78542,7000000.0
2006-02-20 13:31:00,1.7855,1.78568,1.7855,1.78568,9000000.0
2006-02-20 13:32:00,1.78579,1.78595,1.78579,1.78587,14000000.0
2006-02-20 13:33:00,1.78566,1.78583,1.78566,1.78579,14000000.0
2006-02-20 13:34:00,1.78571,1.7858,1.78571,1.78572,31000000.0
2006-02-20 13:35:00,1.7857,1.78573,1.78567,1.78567,17000000.0
2006-02-20 13:36:00,1.78564,1.78564,1.78556,1.78557,24000000.0
2006-02-20 13:37:00,1.78564,1.7858,1.78564,1.78578,10000000.0
2006-02-20 13:39:00,1.78552,1.78552,1.78501,1.78524,15000000.0
2006-02-20 13:41:00,1.78507,1.78507,1.78491,1.78504,13000000.0
2006-02-20 13:42:00,1.78504,1.78528,1.78485,1.78528,5000000.0
2006-02-20 13:46:00,1.78506,1.78529,1.78495,1.78495,19000000.0
2006-02-20 13:47:00,1.785,1.78501,1.7849,1.7849,17000000.0
2006-02-20 13:48:00,1.78485,1.78495,1.78485,1.7849,22000000.0
2006-02-20 13:49:00,1.78486,1.78502,1.78486,1.78502,24000000.0
2006-02-20 13:50:00,1.78502,1.78502,1.78488,1.78492,15000000.0
2006-02-20 13:51:00,1.7849,1.7849,1.78478,1.78483,22000000.0
2006-02-20 13:53:00,1.78476,1.78476,1.78457,1.78457,28000000.0
2006-02-20 13:54:00,1.78471,1.78486,1.78471,1.78484,31000000.0
2006-02-20 13:55:00,1.78489,1.78489,1.78479,1.78485,20000000.0
2006-02-20 13:56:00,1.78468,1.78477,1.78462,1.78477,24000000.0
2006-02-20 13:57:00,1.78473,1.78473,1.7846,1.78465,34000000.0
2006-02-20 13:59:00,1.78441,1.78463,1.78441,1.78453,30000000.0
2006-02-20 14:00:00,1.78416,1.78418,1.78385,1.78385,39000000.0
2006-02-20 14:01:00,1.78392,1.78392,1.78382,1.78382,30000000.0
2006-02-20 14:02:00,1.78396,1.78426,1.78396,1.78407,19000000.0
2006-02-20 14:03:00,1.78411,1.78426,1.78411,1.7842,23000000.0
2006-02-20 14:04:00,1.78417,1.78422,1.78415,1.78415,33000000.0
2006-02-20 14:05:00,1.78411,1.7842,1.78411,1.78417,28000000.0
2006-02-20 14:06:00,1.78424,1.78432,1.78408,1.78432,31000000.0
2006-02-20 14:08:00,1.78434,1.78436,1.78421,1.78431,27000000.0
2006-02-20 14:09:00,1.78426,1.78429,1.78411,1.78416,27000000.0
2006-02-20 14:10:00,1.78424,1.78435,1.78415,1.78435,24000000.0
2006-02-20 14:11:00,1.78446,1.78449,1.78437,1.78449,21000000.0
2006-02-20 14:12:00,1.78415,1.78447,1.78415,1.78438,22000000.0
2006-02-20 14:13:00,1.78465,1.7851,1.78465,1.785,13000000.0
2006-02-20 14:14:00,1.78472,1.78488,1.78467,1.78467,21000000.0
2006-02-20 14:15:00,1.78454,1.78454,1.78423,1.78434,25000000.0
2006-02-20 14:16:00,1.78445,1.78486,1.78445,1.78463,26000000.0
2006-02-20 14:17:00,1.78501,1.78506,1.78489,1.78489,32000000.0
2006-02-20 14:18:00,1.78488,1.78488,1.78463,1.78463,27000000.0
2006-02-20 14:19:00,1.78465,1.78477,1.78459,1.78464,35000000.0
2006-02-20 14:20:00,1.78491,1.78499,1.78476,1.78479,32000000.0
2006-02-20 14:21:00,1.78466,1.78477,1.78457,1.78472,39000000.0
2006-02-20 14:22:00,1.78464,1.78464,1.7844,1.78446,22000000.0
2006-02-20 14:23:00,1.78473,1.7848,1.78445,1.7845,40000000.0
2006-02-20 14:24:00,1.78463,1.78489,1.78463,1.78475,10000000.0
2006-02-20 14:25:00,1.78492,1.78497,1.78477,1.78497,35000000.0
2006-02-20 14:26:00,1.78503,1.78513,1.78483,1.78483,18000000.0
2006-02-20 14:27:00,1.7848,1.78529,1.7848,1.78525,28000000.0
2006-02-20 14:28:00,1.78551,1.78592,1.78551,1.78586,21000000.0
2006-02-20 14:30:00,1.78568,1.78568,1.7854,1.78542,25000000.0
2006-02-20 14:31:00,1.78529,1.78538,1.78525,1.78528,26000000.0
2006-02-20 14:32:00,1.78515,1.78537,1.78515,1.78537,32000000.0
2006-02-20 14:35:00,1.78497,1.78508,1.78497,1.78506,23000000.0
2006-02-20 14:36:00,1.78505,1.78505,1.78484,1.78491,11000000.0
2006-02-20 14:39:00,1.78486,1.78501,1.78486,1.785,36000000.0
2006-02-20 14:40:00,1.78487,1.78487,1.78474,1.78476,36000000.0
2006-02-20 14:41:00,1.78467,1.78487,1.78466,1.78487,41000000.0
2006-02-20 14:42:00,1.78489,1.78489,1.7846,1.7846,19000000.0
2006-02-20 14:43:00,1.78454,1.78455,1.78446,1.78446,20000000.0
2006-02-20 14:44:00,1.78447,1.78463,1.78443,1.78463,25000000.0
2006-02-20 14:45:00,1.78469,1.78474,1.78468,1.78471,33000000.0
2006-02-20 14:47:00,1.78478,1.78478,1.78457,1.78458,7000000.0
2006-02-20 14:48:00,1.78453,1.78454,1.78442,1.78442,21000000.0
2006-02-20 14:49:00,1.78437,1.78454,1.78435,1.78442,32000000.0
2006-02-20 14:50:00,1.78443,1.7845,1.78442,1.78446,33000000.0
2006-02-20 14:51:00,1.78449,1.78449,1.78443,1.78445,37000000.0
2006-02-20 14:52:00,1.78442,1.78448,1.78442,1.78448,17000000.0
2006-02-20 14:53:00,1.78454,1.78457,1.78445,1.78446,22000000.0
2006-02-20 14:54:00,1.78441,1.78448,1.78439,1.78447,17000000.0
2006-02-20 14:55:00,1.78446,1.78467,1.78442,1.78467,7000000.0
2006-02-20 14:56:00,1.78464,1.78482,1.78464,1.78469,21000000.0
2006-02-20 14:57:00,1.78472,1.78477,1.78469,1.78477,12000000.0
2006-02-20 14:58:00,1.78463,1.78483,1.78455,1.78455,31000000.0
2006-02-20 15:00:00,1.78472,1.78476,1.78467,1.78476,32000000.0
2006-02-20 15:02:00,1.78454,1.78468,1.78432,1.78432,26000000.0
2006-02-20 15:03:00,1.78446,1.78451,1.7844,1.78445,30000000.0
2006-02-20 15:04:00,1.7845,1.78475,1.78443,1.78468,29000000.0
2006-02-20 15:05:00,1.78452,1.78467,1.78438,1.78464,28000000.0
2006-02-20 15:09:00,1.78447,1.7846,1.78437,1.78459,34000000.0
2006-02-20 15:10:00,1.7845,1.78463,1.78445,1.78447,36000000.0
2006-02-20 15:11:00,1.78439,1.78456,1.78438,1.78455,27000000.0
2006-02-20 15:12:00,1.78451,1.78451,1.78441,1.78445,26000000.0
2006-02-20 15:13:00,1.78446,1.78466,1.78446,1.78448,41000000.0
2006-02-20 15:14:00,1.78441,1.78441,1.78406,1.78406,30000000.0
2006-02-20 15:15:00,1.7842,1.78452,1.78419,1.78452,21000000.0
2006-02-20 15:16:00,1.78463,1.78468,1.78463,1.78468,9000000.0
2006-02-20 15:17:00,1.78476,1.78484,1.78476,1.78484,26000000.0
2006-02-20 15:18:00,1.78487,1.78497,1.78487,1.78497,10000000.0
2006-02-20 15:19:00,1.78497,1.78497,1.78488,1.78497,16000000.0
2006-02-20 15:20:00,1.78497,1.78511,1.78497,1.78511,20000000.0
2006-02-20 15:21:00,1.7851,1.7852,1.78509,1.78509,12000000.0
2006-02-20 15:23:00,1.78497,1.78505,1.78491,1.78504,36000000.0
2006-02-20 15:25:00,1.78491,1.78491,1.78455,1.78455,14000000.0
2006-02-20 15:26:00,1.78481,1.78494,1.78476,1.78494,40000000.0
2006-02-20 15:27:00,1.78478,1.7848,1.78461,1.78461,32000000.0
2006-02-20 15:28:00,1.78473,1.78486,1.78468,1.78486,55000000.0
2006-02-20 15:29:00,1.78492,1.78508,1.78318,1.78503,47000000.0
2006-02-20 15:30:00,1.78301,1.78469,1.78227,1.78468,71000000.0
2006-02-20 15:31:00,1.78518,1.7852,1.78501,1.78501,58000000.0
2006-02-20 15:32:00,1.78495,1.78499,1.78492,1.78492,25000000.0
2006-02-20 15:33:00,1.78498,1.78503,1.78494,1.78494,32000000.0
2006-02-20 15:34:00,1.78492,1.78519,1.78492,1.78517,22000000.0
2006-02-20 15:36:00,1.78532,1.78535,1.78519,1.78535,23000000.0
2006-02-20 15:37:00,1.78543,1.78544,1.78535,1.78539,24000000.0
2006-02-20 15:38:00,1.78535,1.78535,1.78519,1.78531,61000000.0
2006-02-20 15:39:00,1.78529,1.78539,1.78521,1.7853,40000000.0
2006-02-20 15:40:00,1.78514,1.78521,1.78511,1.78517,37000000.0
2006-02-20 15:41:00,1.7852,1.78524,1.78506,1.78524,43000000.0
2006-02-20 15:43:00,1.78527,1.78537,1.78525,1.78532,30000000.0
2006-02-20 15:44:00,1.78518,1.78547,1.78518,1.78547,29000000.0
2006-02-20 15:45:00,1.78555,1.78555,1.78532,1.78555,36000000.0
2006-02-20 15:46:00,1.78549,1.78549,1.78506,1.78506,24000000.0
2006-02-20 15:47:00,1.78496,1.78496,1.78475,1.78475,31000000.0
2006-02-20 15:48:00,1.78456,1.78456,1.78384,1.78384,33000000.0
2006-02-20 15:49:00,1.78379,1.78392,1.78374,1.78374,25000000.0
2006-02-20 15:50:00,1.78366,1.78373,1.78366,1.78372,11000000.0
2006-02-20 15:51:00,1.78375,1.78381,1.78354,1.7838,37000000.0
2006-02-20 15:52:00,1.7838,1.78385,1.78364,1.78364,23000000.0
2006-02-20 15:53:00,1.7837,1.78375,1.78366,1.78375,15000000.0
2006-02-20 15:54:00,1.78386,1.78403,1.78386,1.78403,26000000.0
2006-02-20 15:55:00,1.78432,1.78432,1.78406,1.78419,33000000.0
2006-02-20 15:57:00,1.78417,1.78431,1.78417,1.78429,34000000.0
2006-02-20 15:58:00,1.7843,1.78434,1.78424,1.78424,24000000.0
2006-02-20 15:59:00,1.78412,1.78412,1.78393,1.78395,23000000.0
2006-02-20 16:00:00,1.78372,1.78375,1.78366,1.78368,51000000.0
2006-02-20 16:01:00,1.78368,1.78428,1.78368,1.78412,31000000.0
2006-02-20 16:02:00,1.78421,1.78421,1.78403,1.78416,29000000.0
2006-02-20 16:03:00,1.78398,1.78398,1.78348,1.78348,51000000.0
2006-02-20 16:04:00,1.78357,1.78369,1.78348,1.78364,38000000.0
2006-02-20 16:05:00,1.78372,1.78373,1.78343,1.78343,37000000.0
2006-02-20 16:06:00,1.78326,1.78336,1.78311,1.78311,33000000.0
2006-02-20 16:07:00,1.78308,1.78321,1.78308,1.78314,37000000.0
2006-02-20 16:08:00,1.78313,1.78329,1.78313,1.78327,37000000.0
2006-02-20 16:09:00,1.78358,1.78402,1.78358,1.78402,44000000.0
2006-02-20 16:10:00,1.78413,1.78416,1.78391,1.78391,41000000.0
2006-02-20 16:11:00,1.78417,1.78418,1.78405,1.78405,27000000.0
2006-02-20 16:12:00,1.78408,1.78424,1.78403,1.78424,22000000.0
2006-02-20 16:13:00,1.78429,1.78429,1.78404,1.78404,38000000.0
2006-02-20 16:15:00,1.78436,1.78441,1.78429,1.78435,42000000.0
2006-02-20 16:16:00,1.78423,1.78425,1.78403,1.78408,45000000.0
2006-02-20 16:17:00,1.78404,1.78405,1.78398,1.78398,22000000.0
2006-02-20 16:18:00,1.78397,1.78428,1.78397,1.78428,49000000.0
2006-02-20 16:20:00,1.78427,1.78427,1.78404,1.78404,52000000.0
2006-02-20 16:21:00,1.7843,1.7843,1.784,1.78404,37000000.0
2006-02-20 16:22:00,1.78392,1.78396,1.78379,1.78386,50000000.0
2006-02-20 16:24:00,1.78387,1.78387,1.78365,1.78383,44000000.0
2006-02-20 16:25:00,1.78417,1.78423,1.78416,1.78418,28000000.0
2006-02-20 16:26:00,1.78416,1.78422,1.78415,1.78422,41000000.0
2006-02-20 16:28:00,1.78418,1.78424,1.78406,1.78413,34000000.0
2006-02-20 16:29:00,1.78395,1.78395,1.78377,1.78385,24000000.0
2006-02-20 16:31:00,1.78393,1.78414,1.78393,1.78411,36000000.0
2006-02-20 16:32:00,1.78435,1.78445,1.78418,1.78424,34000000.0
2006-02-20 16:33:00,1.78445,1.78445,1.78406,1.78406,41000000.0
2006-02-20 16:34:00,1.78438,1.78438,1.7839,1.7839,29000000.0
2006-02-20 16:36:00,1.78382,1.78382,1.78346,1.78348,43000000.0
2006-02-20 16:37:00,1.78323,1.78359,1.78322,1.78359,56000000.0
2006-02-20 16:39:00,1.78367,1.78372,1.78359,1.78367,43000000.0
2006-02-20 16:40:00,1.78365,1.78378,1.78342,1.78344,63000000.0
2006-02-20 16:41:00,1.78299,1.78306,1.78274,1.78297,44000000.0
2006-02-20 16:42:00,1.78288,1.7831,1.78281,1.7831,57000000.0
2006-02-20 16:43:00,1.78308,1.78331,1.78302,1.78316,20000000.0
2006-02-20 16:44:00,1.78333,1.78333,1.78313,1.78315,34000000.0
2006-02-20 16:46:00,1.78328,1.7834,1.78323,1.78335,59000000.0
2006-02-20 16:47:00,1.78342,1.78352,1.78326,1.78348,55000000.0
2006-02-20 16:48:00,1.78359,1.78365,1.78348,1.78359,46000000.0
2006-02-20 16:49:00,1.78357,1.78357,1.78346,1.78352,35000000.0
2006-02-20 16:51:00,1.78347,1.78347,1.78325,1.78325,30000000.0
2006-02-20 16:52:00,1.78331,1.7837,1.78331,1.7837,30000000.0
2006-02-20 16:53:00,1.78381,1.78389,1.78373,1.78373,19000000.0
2006-02-20 16:54:00,1.78363,1.78365,1.78352,1.78354,18000000.0
2006-02-20 16:55:00,1.78337,1.78345,1.78336,1.78339,40000000.0
2006-02-20 16:56:00,1.7835,1.78379,1.7835,1.78379,37000000.0
2006-02-20 16:57:00,1.78373,1.78375,1.78366,1.78375,17000000.0
2006-02-20 16:58:00,1.78368,1.78368,1.78298,1.78324,45000000.0
2006-02-20 16:59:00,1.78361,1.7837,1.78361,1.78369,39000000.0
2006-02-20 17:00:00,1.7836,1.7836,1.78314,1.78314,47000000.0
2006-02-20 17:01:00,1.78301,1.78301,1.78282,1.78287,26000000.0
2006-02-20 17:02:00,1.78263,1.78289,1.78258,1.78258,33000000.0
2006-02-20 17:03:00,1.78257,1.78279,1.78251,1.78279,33000000.0
2006-02-20 17:05:00,1.78285,1.78305,1.78285,1.78305,35000000.0
2006-02-20 17:06:00,1.7832,1.78325,1.78303,1.78325,46000000.0
2006-02-20 17:07:00,1.78318,1.78324,1.78308,1.78322,33000000.0
2006-02-20 17:08:00,1.7832,1.78329,1.78296,1.78296,45000000.0
2006-02-20 17:09:00,1.78321,1.78321,1.78306,1.78309,47000000.0
2006-02-20 17:10:00,1.78288,1.78303,1.78287,1.78287,8000000.0
2006-02-20 17:11:00,1.78294,1.78299,1.7829,1.78293,44000000.0
2006-02-20 17:12:00,1.78315,1.78321,1.78298,1.78309,23000000.0
2006-02-20 17:13:00,1.78326,1.78331,1.78303,1.78319,35000000.0
2006-02-20 17:14:00,1.78313,1.78325,1.7831,1.7831,27000000.0
2006-02-20 17:15:00,1.78326,1.78332,1.78315,1.78322,26000000.0
2006-02-20 17:16:00,1.78316,1.78318,1.78311,1.78313,27000000.0
2006-02-20 17:19:00,1.7829,1.78296,1.78269,1.78272,19000000.0
2006-02-20 17:20:00,1.78262,1.78282,1.78262,1.78274,29000000.0
2006-02-20 17:22:00,1.78272,1.78279,1.7827,1.78279,30000000.0
2006-02-20 17:23:00,1.78291,1.78302,1.7829,1.783,32000000.0
2006-02-20 17:24:00,1.78296,1.783,1.78279,1.78282,23000000.0
2006-02-20 17:25:00,1.78294,1.78315,1.78293,1.78295,20000000.0
2006-02-20 17:27:00,1.78287,1.78287,1.78263,1.78274,44000000.0
2006-02-20 17:28:00,1.78277,1.78287,1.78265,1.78268,39000000.0
2006-02-20 17:29:00,1.78277,1.78297,1.78277,1.78297,36000000.0
2006-02-20 17:30:00,1.78295,1.78312,1.78295,1.78312,61000000.0
2006-02-20 17:31:00,1.78317,1.78321,1.78299,1.78309,62000000.0
2006-02-20 17:32:00,1.78294,1.78295,1.78276,1.78276,54000000.0
2006-02-20 17:33:00,1.78273,1.783,1.78273,1.783,64000000.0
2006-02-20 17:34:00,1.78304,1.78312,1.78295,1.78312,60000000.0
2006-02-20 17:36:00,1.78296,1.78303,1.78284,1.78303,58000000.0
2006-02-20 17:37:00,1.78297,1.78297,1.78263,1.78263,47000000.0
2006-02-20 17:39:00,1.78254,1.78265,1.78254,1.78264,41000000.0
2006-02-20 17:40:00,1.78264,1.78268,1.78254,1.78254,59000000.0
2006-02-20 17:41:00,1.78288,1.78307,1.78286,1.78307,50000000.0
2006-02-20 17:42:00,1.78316,1.78319,1.78315,1.78316,37000000.0
2006-02-20 17:44:00,1.78318,1.78329,1.78311,1.78323,46000000.0
2006-02-20 17:45:00,1.78331,1.78342,1.78322,1.78323,49000000.0
2006-02-20 17:47:00,1.78318,1.78318,1.783,1.78311,65000000.0
2006-02-20 17:49:00,1.78283,1.78297,1.78266,1.78266,72000000.0
2006-02-20 17:50:00,1.78273,1.78298,1.78273,1.78298,53000000.0
2006-02-20 17:52:00,1.783,1.783,1.78284,1.78284,51000000.0
2006-02-20 17:54:00,1.78277,1.78288,1.78277,1.78279,32000000.0
2006-02-20 17:55:00,1.78281,1.78298,1.78277,1.78298,32000000.0
2006-02-20 17:56:00,1.78306,1.78312,1.78304,1.78311,47000000.0
2006-02-20 17:57:00,1.78309,1.78313,1.78297,1.78312,34000000.0
2006-02-20 17:58:00,1.78319,1.78319,1.78311,1.78319,44000000.0
2006-02-20 17:59:00,1.78317,1.78321,1.78314,1.78318,39000000.0
2006-02-20 18:00:00,1.78324,1.78324,1.78313,1.78315,32000000.0
2006-02-20 18:01:00,1.78289,1.78297,1.78288,1.78294,52000000.0
2006-02-20 18:03:00,1.78305,1.78314,1.78292,1.78292,38000000.0
2006-02-20 18:04:00,1.78308,1.78311,1.78302,1.78309,38000000.0
2006-02-20 18:05:00,1.78303,1.78303,1.78282,1.78303,36000000.0
2006-02-20 18:06:00,1.78306,1.78312,1.78305,1.78308,32000000.0
2006-02-20 18:08:00,1.78308,1.78313,1.78302,1.78306,56000000.0
2006-02-20 18:09:00,1.78305,1.78333,1.78305,1.78333,34000000.0
2006-02-20 18:10:00,1.78323,1.78327,1.78298,1.78298,26000000.0
2006-02-20 18:11:00,1.78283,1.78283,1.78273,1.7828,34000000.0
2006-02-20 18:12:00,1.78285,1.78293,1.78284,1.78285,24000000.0
2006-02-20 18:13:00,1.78278,1.78294,1.78275,1.78292,30000000.0
2006-02-20 18:14:00,1.78298,1.78311,1.78298,1.78307,22000000.0
2006-02-20 18:15:00,1.78304,1.78307,1.78299,1.78307,21000000.0
2006-02-20 18:16:00,1.78299,1.78323,1.78296,1.78323,66000000.0
2006-02-20 18:17:00,1.78312,1.78342,1.78308,1.78341,60000000.0
2006-02-20 18:18:00,1.78348,1.78358,1.78333,1.78333,33000000.0
2006-02-20 18:20:00,1.78331,1.78331,1.78318,1.78322,61000000.0
2006-02-20 18:21:00,1.78318,1.78318,1.783,1.78307,37000000.0
2006-02-20 18:22:00,1.78286,1.78291,1.78276,1.7829,49000000.0
2006-02-20 18:25:00,1.78286,1.78306,1.78282,1.78306,31000000.0
2006-02-20 18:26:00,1.78316,1.78318,1.7831,1.78311,43000000.0
2006-02-20 18:28:00,1.78311,1.78316,1.78308,1.78316,18000000.0
2006-02-20 18:30:00,1.78326,1.78332,1.78322,1.78322,32000000.0
2006-02-20 18:31:00,1.78324,1.78324,1.783,1.783,46000000.0
2006-02-20 18:32:00,1.78294,1.78294,1.78264,1.78264,55000000.0
2006-02-20 18:33:00,1.78263,1.78268,1.78261,1.78268,29000000.0
2006-02-20 18:34:00,1.78267,1.78268,1.78254,1.78259,32000000.0
2006-02-20 18:36:00,1.78286,1.78298,1.78278,1.78291,65000000.0
2006-02-20 18:37:00,1.78289,1.78304,1.78287,1.78304,63000000.0
2006-02-20 18:38:00,1.78308,1.78325,1.78308,1.7831,61000000.0
2006-02-20 18:39:00,1.78303,1.78338,1.78303,1.78314,37000000.0
2006-02-20 18:40:00,1.78314,1.78314,1.78284,1.7829,52000000.0
2006-02-20 18:43:00,1.78298,1.78298,1.78291,1.78291,39000000.0
2006-02-20 18:44:00,1.78295,1.78303,1.78295,1.78303,33000000.0
2006-02-20 18:45:00,1.78317,1.78324,1.78309,1.7831,57000000.0
2006-02-20 18:46:00,1.78287,1.78307,1.7828,1.78287,61000000.0
2006-02-20 18:47:00,1.78277,1.78277,1.78248,1.78248,41000000.0
2006-02-20 18:48:00,1.78252,1.7826,1.78252,1.78256,26000000.0
2006-02-20 18:49:00,1.78248,1.78267,1.78248,1.78254,31000000.0
2006-02-20 18:50:00,1.78266,1.78266,1.78252,1.78266,37000000.0
2006-02-20 18:51:00,1.78273,1.78273,1.78266,1.7827,17000000.0
2006-02-20 18:52:00,1.78276,1.78281,1.78267,1.7828,33000000.0
2006-02-20 18:53:00,1.78288,1.78289,1.78261,1.7828,31000000.0
2006-02-20 18:54:00,1.78313,1.78333,1.78313,1.78327,11000000.0
2006-02-20 18:55:00,1.783,1.783,1.78268,1.78273,22000000.0
2006-02-20 18:56:00,1.78275,1.78302,1.78275,1.78292,16000000.0
2006-02-20 18:57:00,1.78292,1.78307,1.78292,1.78293,15000000.0
2006-02-20 18:58:00,1.78288,1.78301,1.78285,1.78295,19000000.0
2006-02-20 18:59:00,1.78284,1.78284,1.78262,1.78271,26000000.0
2006-02-20 19:00:00,1.78277,1.78277,1.78264,1.78273,12000000.0
2006-02-20 19:01:00,1.7827,1.78274,1.78249,1.78249,18000000.0
2006-02-20 19:02:00,1.78248,1.78261,1.78241,1.78261,23000000.0
2006-02-20 19:03:00,1.78267,1.78278,1.78266,1.78273,21000000.0
2006-02-20 19:04:00,1.78268,1.78278,1.78262,1.78274,55000000.0
2006-02-20 19:05:00,1.78255,1.78273,1.78255,1.78268,42000000.0
2006-02-20 19:06:00,1.78262,1.78277,1.78254,1.78265,63000000.0
2006-02-20 19:07:00,1.78259,1.78266,1.78253,1.78257,39000000.0
2006-02-20 19:08:00,1.78261,1.78261,1.78245,1.78247,32000000.0
2006-02-20 19:09:00,1.78234,1.78234,1.78198,1.78207,56000000.0
2006-02-20 19:10:00,1.78216,1.78226,1.78203,1.78223,27000000.0
2006-02-20 19:11:00,1.7823,1.78244,1.78216,1.78244,36000000.0
2006-02-20 19:12:00,1.78246,1.78248,1.7824,1.7824,25000000.0
2006-02-20 19:13:00,1.78238,1.78238,1.78231,1.78231,23000000.0
2006-02-20 19:14:00,1.78227,1.78232,1.78218,1.78232,37000000.0
2006-02-20 19:15:00,1.78227,1.78232,1.78219,1.78226,17000000.0
2006-02-20 19:16:00,1.78227,1.78231,1.78226,1.7823,23000000.0
2006-02-20 19:18:00,1.78203,1.78203,1.78188,1.78188,30000000.0
2006-02-20 19:22:00,1.78211,1.7822,1.78199,1.78217,25000000.0
2006-02-20 19:23:00,1.7822,1.78222,1.78216,1.78216,12000000.0
2006-02-20 19:24:00,1.78206,1.78206,1.78179,1.78192,39000000.0
2006-02-20 19:27:00,1.78187,1.78193,1.78179,1.78185,51000000.0
2006-02-20 19:28:00,1.78187,1.78193,1.78185,1.78193,40000000.0
2006-02-20 19:29:00,1.78187,1.78187,1.78153,1.78171,28000000.0
2006-02-20 19:31:00,1.78156,1.78197,1.78156,1.78189,28000000.0
2006-02-20 19:32:00,1.78201,1.78203,1.78178,1.7818,31000000.0
2006-02-20 19:34:00,1.7818,1.7818,1.78149,1.78167,49000000.0
2006-02-20 19:36:00,1.78183,1.78183,1.78163,1.78163,16000000.0
2006-02-20 19:37:00,1.78146,1.78149,1.78127,1.78145,26000000.0
2006-02-20 19:38:00,1.7814,1.7814,1.78116,1.78116,8000000.0
2006-02-20 19:39:00,1.78125,1.78128,1.78111,1.78116,13000000.0
2006-02-20 19:40:00,1.78107,1.78126,1.78107,1.78108,16000000.0
2006-02-20 19:41:00,1.78115,1.78115,1.78101,1.78114,17000000.0
2006-02-20 19:42:00,1.78115,1.7813,1.78111,1.78124,19000000.0
2006-02-20 19:43:00,1.78122,1.78129,1.7812,1.78124,21000000.0
2006-02-20 19:44:00,1.78122,1.78128,1.78116,1.7812,21000000.0
2006-02-20 19:47:00,1.78138,1.78147,1.78131,1.78131,22000000.0
2006-02-20 19:48:00,1.78135,1.78166,1.78135,1.7816,18000000.0
2006-02-20 19:50:00,1.78161,1.78166,1.78158,1.78162,23000000.0
2006-02-20 19:51:00,1.78156,1.78156,1.77963,1.78138,7000000.0
2006-02-20 19:52:00,1.78138,1.78152,1.78138,1.78152,15000000.0
2006-02-20 19:55:00,1.78161,1.78165,1.7814,1.78164,30000000.0
2006-02-20 19:58:00,1.78152,1.78157,1.7815,1.78157,13000000.0
2006-02-20 19:59:00,1.78164,1.78173,1.78161,1.78169,31000000.0
2006-02-20 20:00:00,1.78166,1.78172,1.78161,1.78166,23000000.0
2006-02-20 20:02:00,1.78166,1.7817,1.78152,1.78166,20000000.0
2006-02-20 20:04:00,1.78158,1.78174,1.78157,1.78162,27000000.0
2006-02-20 20:11:00,1.78141,1.78153,1.7813,1.78144,10000000.0
2006-02-20 20:12:00,1.7814,1.78154,1.78139,1.78154,15000000.0
2006-02-20 20:13:00,1.78155,1.78155,1.78127,1.78146,17000000.0
2006-02-20 20:19:00,1.78147,1.78156,1.78134,1.78134,9000000.0
2006-02-20 20:21:00,1.78152,1.78154,1.78143,1.78143,7000000.0
2006-02-20 20:22:00,1.7815,1.78154,1.78141,1.78141,12000000.0
2006-02-20 20:23:00,1.78137,1.78146,1.78137,1.78143,8000000.0
2006-02-20 20:24:00,1.78128,1.7814,1.78117,1.78121,15000000.0
2006-02-20 20:29:00,1.78104,1.78116,1.78095,1.78097,20000000.0
2006-02-20 20:31:00,1.78113,1.78121,1.78105,1.78105,7000000.0
2006-02-20 20:32:00,1.78121,1.78124,1.78114,1.78115,20000000.0
2006-02-20 20:33:00,1.78112,1.78112,1.78088,1.78102,14000000.0
2006-02-20 20:34:00,1.78106,1.78113,1.78103,1.78106,28000000.0
2006-02-20 20:35:00,1.78111,1.78122,1.78108,1.78114,23000000.0
2006-02-20 20:36:00,1.78108,1.78108,1.78101,1.78102,11000000.0
2006-02-20 20:37:00,1.78102,1.78109,1.78099,1.78109,7000000.0
2006-02-20 20:38:00,1.78105,1.78105,1.78085,1.78094,10000000.0
2006-02-20 20:39:00,1.78082,1.78095,1.78082,1.78089,9000000.0
2006-02-20 20:40:00,1.78089,1.78096,1.78079,1.78079,8000000.0
2006-02-20 20:42:00,1.78087,1.78108,1.78087,1.78088,15000000.0
2006-02-20 20:44:00,1.781,1.78101,1.78089,1.7809,7000000.0
2006-02-20 20:46:00,1.78089,1.781,1.78089,1.781,9000000.0
2006-02-20 20:47:00,1.78099,1.78112,1.78097,1.78112,11000000.0
2006-02-20 20:48:00,1.78113,1.78123,1.78106,1.7811,11000000.0
2006-02-20 20:49:00,1.78123,1.78126,1.78119,1.78121,18000000.0
2006-02-20 20:50:00,1.78104,1.78104,1.78085,1.78088,7000000.0
2006-02-20 20:51:00,1.7809,1.7809,1.78078,1.78082,18000000.0
2006-02-20 20:52:00,1.78064,1.78069,1.78063,1.78069,15000000.0
2006-02-20 20:53:00,1.78071,1.78076,1.78068,1.7807,8000000.0
2006-02-20 20:54:00,1.78055,1.7807,1.78055,1.78069,10000000.0
2006-02-20 20:55:00,1.78065,1.78068,1.78045,1.7805,5000000.0
2006-02-20 20:56:00,1.78056,1.78062,1.78054,1.78054,8000000.0
2006-02-20 20:57:00,1.78047,1.78059,1.78045,1.78059,18000000.0
2006-02-20 20:58:00,1.78061,1.78061,1.78053,1.78056,14000000.0
2006-02-20 20:59:00,1.78048,1.78051,1.7804,1.78048,8000000.0
2006-02-20 21:00:00,1.78048,1.78048,1.7802,1.7802,7000000.0
2006-02-20 21:01:00,1.78021,1.7803,1.7802,1.78027,16000000.0
2006-02-20 21:10:00,1.78039,1.78039,1.78021,1.78033,10000000.0
2006-02-20 21:12:00,1.78062,1.78144,1.77875,1.77875,10000000.0
2006-02-20 21:16:00,1.78056,1.78061,1.78056,1.78057,9000000.0
2006-02-20 21:17:00,1.78069,1.78076,1.7806,1.78072,7000000.0
2006-02-20 21:18:00,1.78057,1.78074,1.78057,1.78074,7000000.0
2006-02-20 21:21:00,1.78077,1.78087,1.78063,1.78087,8000000.0
2006-02-20 21:27:00,1.78069,1.78083,1.78069,1.78083,6000000.0
2006-02-20 21:39:00,1.78068,1.78075,1.78059,1.78074,18000000.0
2006-02-20 21:41:00,1.78094,1.78096,1.78071,1.78089,7000000.0
2006-02-20 21:42:00,1.78089,1.78092,1.78084,1.78087,7000000.0
2006-02-20 21:44:00,1.78092,1.78092,1.78077,1.78088,18000000.0
2006-02-20 21:46:00,1.78083,1.78092,1.78083,1.7809,5000000.0
2006-02-20 21:47:00,1.78077,1.78094,1.78077,1.78094,4000000.0
2006-02-20 21:48:00,1.78096,1.78096,1.78087,1.78091,7000000.0
2006-02-20 21:49:00,1.78095,1.781,1.78091,1.781,8000000.0
2006-02-20 21:51:00,1.78099,1.78106,1.78099,1.78102,7000000.0
2006-02-20 21:55:00,1.78101,1.78106,1.78095,1.78102,11000000.0
2006-02-20 21:56:00,1.78099,1.781,1.78095,1.78097,6000000.0
2006-02-20 21:57:00,1.78081,1.78098,1.7808,1.78087,13000000.0
2006-02-20 22:01:00,1.78082,1.7809,1.78076,1.7809,6000000.0
2006-02-20 22:02:00,1.7808,1.78085,1.7808,1.78084,11000000.0
2006-02-20 22:04:00,1.78094,1.78094,1.78066,1.78066,11000000.0
2006-02-20 22:08:00,1.78089,1.78097,1.78083,1.78097,6000000.0
2006-02-20 22:10:00,1.78094,1.78094,1.78081,1.78084,9000000.0
2006-02-20 22:24:00,1.78082,1.78097,1.78078,1.78078,10000000.0
2006-02-20 22:41:00,1.78079,1.78091,1.78079,1.78089,16000000.0
2006-02-20 22:42:00,1.78095,1.78112,1.78093,1.781,9000000.0
2006-02-20 22:52:00,1.78112,1.78121,1.78108,1.78121,5000000.0
2006-02-20 22:54:00,1.78136,1.7814,1.78126,1.78138,7000000.0
2006-02-20 22:55:00,1.78147,1.7815,1.78143,1.78144,8000000.0
2006-02-20 22:59:00,1.78143,1.78143,1.78132,1.78132,9000000.0
2006-02-20 23:06:00,1.78138,1.78141,1.78133,1.78133,5000000.0
2006-02-20 23:08:00,1.78126,1.78126,1.78106,1.78108,15000000.0
2006-02-20 23:09:00,1.78089,1.78089,1.78067,1.78067,7000000.0
2006-02-20 23:11:00,1.78074,1.78074,1.78053,1.78053,8000000.0
2006-02-20 23:12:00,1.78066,1.78077,1.78052,1.78072,8000000.0
2006-02-20 23:14:00,1.78063,1.78068,1.78044,1.78055,9000000.0
2006-02-20 23:15:00,1.78037,1.78044,1.78037,1.78044,8000000.0
2006-02-20 23:16:00,1.78057,1.78059,1.78042,1.78052,9000000.0
2006-02-20 23:18:00,1.78048,1.78056,1.78019,1.78052,7000000.0
2006-02-20 23:22:00,1.78037,1.78049,1.78037,1.78037,7000000.0
2006-02-20 23:23:00,1.78048,1.78052,1.78043,1.78052,6000000.0
2006-02-20 23:28:00,1.78043,1.78043,1.78032,1.78032,7000000.0
2006-02-20 23:30:00,1.78023,1.78043,1.78021,1.78043,7000000.0
2006-02-20 23:31:00,1.78027,1.78027,1.78018,1.7802,14000000.0
2006-02-20 23:33:00,1.78023,1.78027,1.78017,1.78017,5000000.0
2006-02-20 23:34:00,1.7801,1.78012,1.77994,1.77994,6000000.0
2006-02-20 23:35:00,1.7803,1.78036,1.78027,1.78032,12000000.0
2006-02-20 23:36:00,1.78046,1.78059,1.78031,1.78059,9000000.0
2006-02-20 23:37:00,1.78048,1.78065,1.78048,1.78065,8000000.0
2006-02-20 23:39:00,1.78054,1.78071,1.78041,1.78061,11000000.0
2006-02-20 23:40:00,1.78066,1.7807,1.78039,1.78039,21000000.0
2006-02-20 23:41:00,1.78079,1.7808,1.78059,1.78076,7000000.0
2006-02-20 23:42:00,1.78068,1.7807,1.78058,1.7806,19000000.0
2006-02-20 23:43:00,1.78064,1.78066,1.78055,1.78058,7000000.0
2006-02-20 23:44:00,1.78052,1.78062,1.78051,1.78052,8000000.0
2006-02-20 23:45:00,1.78057,1.78066,1.78055,1.78063,7000000.0
2006-02-20 23:48:00,1.78054,1.7806,1.78051,1.78057,8000000.0
2006-02-20 23:50:00,1.78034,1.78045,1.78026,1.78026,8000000.0
2006-02-20 23:57:00,1.78048,1.78053,1.78048,1.78053,6000000.0
2006-02-20 23:58:00,1.78029,1.78029,1.77994,1.77994,8000000.0
2006-02-21 00:22:00,1.78034,1.78073,1.78033,1.78073,6000000.0
2006-02-21 00:23:00,1.78083,1.78096,1.78079,1.78096,7000000.0
2006-02-21 00:24:00,1.78081,1.78092,1.7807,1.78079,8000000.0
2006-02-21 00:26:00,1.78093,1.78098,1.78071,1.78098,7000000.0
2006-02-21 00:27:00,1.78078,1.78083,1.78077,1.78081,10000000.0
2006-02-21 00:28:00,1.78077,1.78097,1.78069,1.78069,8000000.0
2006-02-21 00:29:00,1.78087,1.78092,1.78078,1.78084,6000000.0
2006-02-21 00:31:00,1.78093,1.78095,1.78087,1.78087,7000000.0
2006-02-21 00:33:00,1.78075,1.78075,1.78058,1.78068,7000000.0
2006-02-21 00:35:00,1.78064,1.78074,1.78064,1.7807,6000000.0
2006-02-21 00:37:00,1.78069,1.78074,1.78057,1.78069,6000000.0
2006-02-21 00:38:00,1.7806,1.78071,1.78053,1.78064,7000000.0
2006-02-21 00:40:00,1.78057,1.7808,1.78057,1.7808,7000000.0
2006-02-21 00:41:00,1.78078,1.78078,1.78068,1.78073,6000000.0
2006-02-21 00:42:00,1.78074,1.78078,1.78067,1.78077,8000000.0
2006-02-21 00:46:00,1.78068,1.78068,1.78,1.78,10000000.0
2006-02-21 00:48:00,1.77988,1.77988,1.77973,1.77983,8000000.0
2006-02-21 00:50:00,1.77961,1.77969,1.77958,1.77959,10000000.0
2006-02-21 00:55:00,1.77962,1.77963,1.77948,1.77956,7000000.0
2006-02-21 00:56:00,1.77963,1.77967,1.77948,1.77967,6000000.0
2006-02-21 00:57:00,1.77992,1.77992,1.77962,1.77979,8000000.0
2006-02-21 00:58:00,1.77988,1.77991,1.77975,1.77975,10000000.0
2006-02-21 01:00:00,1.77978,1.78003,1.77977,1.78003,19000000.0
2006-02-21 01:01:00,1.77992,1.77992,1.77944,1.77944,12000000.0
2006-02-21 01:02:00,1.77943,1.77974,1.77943,1.77966,8000000.0
2006-02-21 01:03:00,1.78005,1.7804,1.78005,1.78026,7000000.0
2006-02-21 01:04:00,1.78029,1.78049,1.78016,1.78032,8000000.0
2006-02-21 01:05:00,1.78031,1.78042,1.7803,1.78042,7000000.0
2006-02-21 01:07:00,1.78022,1.78022,1.77981,1.77981,11000000.0
2006-02-21 01:08:00,1.77989,1.77994,1.77973,1.77988,10000000.0
2006-02-21 01:09:00,1.78001,1.78006,1.77989,1.77995,8000000.0
2006-02-21 01:10:00,1.77988,1.7799,1.77957,1.7797,10000000.0
2006-02-21 01:11:00,1.77968,1.77972,1.77954,1.77956,11000000.0
2006-02-21 01:12:00,1.77967,1.77975,1.77967,1.77973,8000000.0
2006-02-21 01:14:00,1.77966,1.77971,1.77958,1.77965,10000000.0
2006-02-21 01:17:00,1.77953,1.77955,1.77923,1.77923,11000000.0
2006-02-21 01:18:00,1.77899,1.77899,1.77872,1.77896,10000000.0
2006-02-21 01:19:00,1.77913,1.77933,1.77913,1.77922,11000000.0
2006-02-21 01:20:00,1.7792,1.77925,1.77909,1.77909,13000000.0
2006-02-21 01:21:00,1.77915,1.77922,1.77895,1.77895,7000000.0
2006-02-21 01:23:00,1.77899,1.77903,1.77888,1.77903,8000000.0
2006-02-21 01:24:00,1.77902,1.77924,1.77899,1.77924,7000000.0
2006-02-21 01:25:00,1.77921,1.77921,1.7789,1.77915,8000000.0
2006-02-21 01:27:00,1.77919,1.77919,1.77884,1.77884,15000000.0
2006-02-21 01:30:00,1.77895,1.77895,1.77885,1.77886,10000000.0
2006-02-21 01:31:00,1.77916,1.77916,1.77875,1.77878,7000000.0
2006-02-21 01:32:00,1.77896,1.77899,1.77886,1.77893,18000000.0
2006-02-21 01:33:00,1.77897,1.779,1.77893,1.77897,6000000.0
2006-02-21 01:34:00,1.77896,1.77903,1.77896,1.77902,16000000.0
2006-02-21 01:35:00,1.77911,1.77921,1.77904,1.77921,8000000.0
2006-02-21 01:36:00,1.7792,1.77927,1.7792,1.77923,9000000.0
2006-02-21 01:37:00,1.77902,1.77902,1.77851,1.77851,5000000.0
2006-02-21 01:38:00,1.77816,1.77867,1.77816,1.77867,12000000.0
2006-02-21 01:39:00,1.77891,1.77908,1.77888,1.77894,12000000.0
2006-02-21 01:40:00,1.779,1.7792,1.779,1.7792,7000000.0
2006-02-21 01:41:00,1.77924,1.77942,1.77924,1.77934,11000000.0
2006-02-21 01:43:00,1.7796,1.7796,1.77926,1.77935,8000000.0
2006-02-21 01:44:00,1.77933,1.77942,1.77932,1.77942,7000000.0
2006-02-21 01:45:00,1.77951,1.77971,1.77951,1.77971,7000000.0
2006-02-21 01:46:00,1.77976,1.77982,1.77965,1.77982,7000000.0
2006-02-21 01:51:00,1.77954,1.77989,1.77954,1.77989,16000000.0
2006-02-21 01:52:00,1.77992,1.78013,1.77992,1.78013,13000000.0
2006-02-21 01:53:00,1.78026,1.78026,1.78002,1.78002,7000000.0
2006-02-21 01:54:00,1.77989,1.77996,1.77987,1.77996,9000000.0
2006-02-21 01:55:00,1.77979,1.78017,1.77979,1.78011,11000000.0
2006-02-21 01:56:00,1.78036,1.7805,1.78035,1.78038,17000000.0
2006-02-21 01:57:00,1.78027,1.78028,1.78018,1.78019,13000000.0
2006-02-21 01:58:00,1.78037,1.78037,1.78023,1.78023,10000000.0
2006-02-21 01:59:00,1.78025,1.78029,1.78017,1.78026,7000000.0
2006-02-21 02:00:00,1.78022,1.7805,1.78022,1.7805,10000000.0
2006-02-21 02:01:00,1.78057,1.78057,1.78006,1.78006,8000000.0
2006-02-21 02:02:00,1.78027,1.78063,1.78013,1.78063,7000000.0
2006-02-21 02:04:00,1.78075,1.7808,1.78041,1.78066,7000000.0
2006-02-21 02:05:00,1.78068,1.78074,1.78055,1.78066,10000000.0
2006-02-21 02:06:00,1.78051,1.78051,1.78017,1.78026,10000000.0
2006-02-21 02:07:00,1.78036,1.78064,1.78036,1.78064,8000000.0
2006-02-21 02:08:00,1.78066,1.78066,1.78038,1.78046,8000000.0
2006-02-21 02:09:00,1.78016,1.78057,1.78016,1.78055,7000000.0
2006-02-21 02:10:00,1.78051,1.78056,1.78032,1.78032,9000000.0
2006-02-21 02:11:00,1.78051,1.78051,1.78038,1.78043,8000000.0
2006-02-21 02:12:00,1.78045,1.78057,1.78036,1.78057,8000000.0
2006-02-21 02:13:00,1.78042,1.78042,1.78021,1.78021,7000000.0
2006-02-21 02:14:00,1.77998,1.78002,1.77973,1.77973,9000000.0
2006-02-21 02:15:00,1.77964,1.78013,1.77964,1.78013,8000000.0
2006-02-21 02:16:00,1.78013,1.78013,1.78001,1.78001,8000000.0
2006-02-21 02:18:00,1.77977,1.77999,1.77977,1.77997,7000000.0
2006-02-21 02:20:00,1.77995,1.78001,1.77989,1.78,6000000.0
2006-02-21 02:21:00,1.77996,1.77996,1.77979,1.77979,7000000.0
2006-02-21 02:22:00,1.77979,1.77982,1.77972,1.77974,8000000.0
2006-02-21 02:23:00,1.77964,1.77972,1.77953,1.77953,10000000.0
2006-02-21 02:24:00,1.77951,1.77971,1.77949,1.77971,11000000.0
2006-02-21 02:26:00,1.77976,1.77976,1.77962,1.7797,8000000.0
2006-02-21 02:27:00,1.77981,1.78034,1.77979,1.78034,9000000.0
2006-02-21 02:28:00,1.78043,1.78055,1.78037,1.78055,10000000.0
2006-02-21 02:29:00,1.78043,1.7805,1.78016,1.7805,7000000.0
2006-02-21 02:30:00,1.78048,1.78069,1.7804,1.78069,5000000.0
2006-02-21 02:31:00,1.78055,1.7806,1.78043,1.78047,8000000.0
2006-02-21 02:32:00,1.78064,1.78145,1.78064,1.78131,8000000.0
2006-02-21 02:33:00,1.78161,1.78185,1.78161,1.78181,8000000.0
2006-02-21 02:34:00,1.78167,1.78175,1.78159,1.7817,7000000.0
2006-02-21 02:35:00,1.7816,1.78179,1.78137,1.78179,11000000.0
2006-02-21 02:36:00,1.78164,1.78185,1.78152,1.78152,7000000.0
2006-02-21 02:37:00,1.78159,1.78162,1.78146,1.78154,7000000.0
2006-02-21 02:38:00,1.78117,1.78117,1.78088,1.78088,7000000.0
2006-02-21 02:39:00,1.78105,1.78118,1.78105,1.7811,8000000.0
2006-02-21 02:40:00,1.78125,1.78141,1.78125,1.78126,7000000.0
2006-02-21 02:41:00,1.78179,1.78207,1.78179,1.78205,8000000.0
2006-02-21 02:42:00,1.78229,1.78247,1.78229,1.78247,5000000.0
2006-02-21 02:43:00,1.78247,1.78261,1.78236,1.78261,9000000.0
2006-02-21 02:44:00,1.7824,1.7824,1.78159,1.78159,7000000.0
2006-02-21 02:45:00,1.78155,1.78155,1.78123,1.78137,8000000.0
2006-02-21 02:46:00,1.78134,1.78138,1.78119,1.78129,8000000.0
2006-02-21 02:47:00,1.78125,1.78128,1.78111,1.78121,9000000.0
2006-02-21 02:48:00,1.78099,1.7816,1.78076,1.7816,8000000.0
2006-02-21 02:49:00,1.78124,1.78145,1.78124,1.78143,11000000.0
2006-02-21 02:50:00,1.78149,1.78176,1.78134,1.78176,7000000.0
2006-02-21 02:51:00,1.78199,1.78207,1.78183,1.78183,8000000.0
2006-02-21 02:52:00,1.7817,1.78205,1.78151,1.78205,6000000.0
2006-02-21 02:53:00,1.78204,1.78228,1.7819,1.78228,8000000.0
2006-02-21 02:54:00,1.7823,1.7831,1.7823,1.7831,8000000.0
2006-02-21 02:55:00,1.78361,1.78361,1.78228,1.78228,8000000.0
2006-02-21 02:56:00,1.78308,1.78308,1.78232,1.78232,7000000.0
2006-02-21 02:57:00,1.78225,1.78228,1.78204,1.78222,8000000.0
2006-02-21 02:58:00,1.78182,1.78188,1.78174,1.78174,9000000.0
2006-02-21 02:59:00,1.78177,1.78186,1.78157,1.78186,9000000.0
2006-02-21 03:00:00,1.78198,1.78218,1.78198,1.78212,6000000.0
2006-02-21 03:02:00,1.78212,1.78213,1.78188,1.78203,11000000.0
2006-02-21 03:03:00,1.78206,1.78233,1.78204,1.78225,7000000.0
2006-02-21 03:04:00,1.78219,1.78248,1.78198,1.78247,7000000.0
2006-02-21 03:05:00,1.78238,1.78248,1.78221,1.78248,8000000.0
2006-02-21 03:06:00,1.78211,1.78213,1.782,1.78211,8000000.0
2006-02-21 03:07:00,1.78222,1.78236,1.78214,1.78236,8000000.0
2006-02-21 03:08:00,1.78239,1.78254,1.78239,1.78251,5000000.0
2006-02-21 03:09:00,1.78251,1.78251,1.78247,1.78248,8000000.0
2006-02-21 03:10:00,1.78264,1.78306,1.78264,1.78302,7000000.0
2006-02-21 03:11:00,1.78296,1.78337,1.78296,1.78337,10000000.0
2006-02-21 03:12:00,1.78338,1.78338,1.78318,1.78329,7000000.0
2006-02-21 03:13:00,1.78341,1.78372,1.78341,1.78359,11000000.0
2006-02-21 03:15:00,1.78402,1.78408,1.7837,1.7837,7000000.0
2006-02-21 03:16:00,1.78364,1.78364,1.78325,1.78336,7000000.0
2006-02-21 03:17:00,1.78313,1.78314,1.7825,1.78297,11000000.0
2006-02-21 03:18:00,1.78293,1.78314,1.78285,1.78314,10000000.0
2006-02-21 03:19:00,1.78358,1.78363,1.78354,1.78363,6000000.0
2006-02-21 03:20:00,1.78372,1.78383,1.78368,1.78368,7000000.0
2006-02-21 03:21:00,1.78398,1.78487,1.7838,1.78487,7000000.0
2006-02-21 03:22:00,1.78503,1.78504,1.78461,1.78504,7000000.0
2006-02-21 03:23:00,1.78482,1.78521,1.78482,1.78521,7000000.0
2006-02-21 03:24:00,1.78552,1.7856,1.78367,1.78547,8000000.0
2006-02-21 03:25:00,1.78538,1.7856,1.78532,1.7856,8000000.0
2006-02-21 03:26:00,1.78553,1.78564,1.78541,1.78541,11000000.0
2006-02-21 03:27:00,1.78523,1.78523,1.78489,1.78489,8000000.0
2006-02-21 03:28:00,1.78503,1.7858,1.78503,1.7858,10000000.0
2006-02-21 03:29:00,1.78605,1.78605,1.78566,1.7858,11000000.0
2006-02-21 03:30:00,1.78618,1.78623,1.78611,1.78618,7000000.0
2006-02-21 03:31:00,1.7861,1.78725,1.78608,1.78725,9000000.0
2006-02-21 03:32:00,1.78734,1.78748,1.78722,1.78748,6000000.0
2006-02-21 03:33:00,1.78749,1.78773,1.78748,1.78773,7000000.0
2006-02-21 03:34:00,1.78797,1.78798,1.78782,1.78785,8000000.0
2006-02-21 03:35:00,1.78719,1.78721,1.78688,1.78692,10000000.0
2006-02-21 03:36:00,1.78718,1.78719,1.78709,1.78709,5000000.0
2006-02-21 03:37:00,1.78708,1.78713,1.78689,1.78704,9000000.0
2006-02-21 03:38:00,1.78721,1.7873,1.78703,1.78711,7000000.0
2006-02-21 03:39:00,1.78729,1.78771,1.78729,1.78765,8000000.0
2006-02-21 03:40:00,1.7877,1.7877,1.7874,1.7874,4000000.0
2006-02-21 03:41:00,1.7877,1.78786,1.7877,1.7878,10000000.0
2006-02-21 03:42:00,1.78717,1.78735,1.78703,1.78703,10000000.0
2006-02-21 03:43:00,1.78707,1.7872,1.78692,1.78692,8000000.0
2006-02-21 03:44:00,1.78696,1.78696,1.78677,1.78682,5000000.0
2006-02-21 03:45:00,1.78708,1.78708,1.78671,1.78689,8000000.0
2006-02-21 03:46:00,1.78712,1.78757,1.78712,1.78751,7000000.0
2006-02-21 03:47:00,1.78731,1.78752,1.78727,1.78744,7000000.0
2006-02-21 03:48:00,1.78762,1.7877,1.78749,1.78763,5000000.0
2006-02-21 03:49:00,1.78714,1.78728,1.78712,1.78724,8000000.0
2006-02-21 03:50:00,1.78719,1.78719,1.78681,1.78686,8000000.0
2006-02-21 03:51:00,1.78681,1.78681,1.78653,1.78656,9000000.0
2006-02-21 03:52:00,1.78651,1.78658,1.7863,1.78632,8000000.0
2006-02-21 03:54:00,1.78638,1.78658,1.78632,1.78632,7000000.0
2006-02-21 03:55:00,1.78652,1.78652,1.78621,1.78639,7000000.0
2006-02-21 03:56:00,1.78643,1.78649,1.7863,1.78649,7000000.0
2006-02-21 03:57:00,1.78652,1.78669,1.78638,1.78669,8000000.0
2006-02-21 03:58:00,1.78665,1.78689,1.78495,1.78677,7000000.0
2006-02-21 03:59:00,1.78674,1.78692,1.78674,1.78677,7000000.0
2006-02-21 04:00:00,1.78699,1.78718,1.78696,1.78718,6000000.0
2006-02-21 04:01:00,1.7876,1.78778,1.78758,1.78778,7000000.0
2006-02-21 04:02:00,1.78763,1.78783,1.78752,1.78783,8000000.0
2006-02-21 04:03:00,1.78738,1.78764,1.78738,1.78756,8000000.0
2006-02-21 04:04:00,1.78784,1.78819,1.78784,1.78803,8000000.0
2006-02-21 04:05:00,1.78827,1.78857,1.78826,1.78845,8000000.0
2006-02-21 04:06:00,1.78835,1.78836,1.78823,1.78824,9000000.0
2006-02-21 04:07:00,1.78824,1.78831,1.78797,1.78806,11000000.0
2006-02-21 04:08:00,1.78817,1.78831,1.78817,1.78828,5000000.0
2006-02-21 04:09:00,1.78813,1.78818,1.78802,1.78818,7000000.0
2006-02-21 04:10:00,1.78795,1.78863,1.78795,1.78863,8000000.0
2006-02-21 04:11:00,1.78858,1.78865,1.78846,1.78847,7000000.0
2006-02-21 04:12:00,1.78851,1.78945,1.78851,1.78945,7000000.0
2006-02-21 04:13:00,1.78982,1.79007,1.78952,1.79005,8000000.0
2006-02-21 04:14:00,1.7898,1.7898,1.78915,1.78915,7000000.0
2006-02-21 04:15:00,1.78929,1.78955,1.78929,1.78955,7000000.0
2006-02-21 04:16:00,1.78981,1.78981,1.78954,1.78954,4000000.0
2006-02-21 04:17:00,1.7891,1.78921,1.78892,1.78921,7000000.0
2006-02-21 04:18:00,1.78908,1.78926,1.78908,1.78926,8000000.0
2006-02-21 04:19:00,1.78966,1.78991,1.78959,1.78991,8000000.0
2006-02-21 04:20:00,1.78957,1.78986,1.78944,1.78986,10000000.0
2006-02-21 04:21:00,1.78993,1.79031,1.78993,1.79003,8000000.0
2006-02-21 04:22:00,1.79003,1.79017,1.78991,1.78991,9000000.0
2006-02-21 04:23:00,1.78993,1.79002,1.78989,1.79002,7000000.0
2006-02-21 04:24:00,1.78998,1.79004,1.78977,1.78978,9000000.0
2006-02-21 04:25:00,1.78958,1.78958,1.78926,1.78934,7000000.0
2006-02-21 04:27:00,1.78933,1.78933,1.78911,1.78911,8000000.0
2006-02-21 04:28:00,1.78948,1.78957,1.78941,1.78945,7000000.0
2006-02-21 04:29:00,1.78934,1.78953,1.78934,1.78944,8000000.0
2006-02-21 04:30:00,1.78945,1.78976,1.78942,1.78976,9000000.0
2006-02-21 04:31:00,1.7899,1.79019,1.78986,1.79019,10000000.0
2006-02-21 04:32:00,1.79023,1.79025,1.78985,1.79014,9000000.0
2006-02-21 04:33:00,1.79001,1.7902,1.78992,1.78992,8000000.0
2006-02-21 04:34:00,1.78996,1.7901,1.78992,1.78993,7000000.0
2006-02-21 04:35:00,1.79004,1.79054,1.79004,1.79054,7000000.0
2006-02-21 04:36:00,1.79036,1.79046,1.79027,1.79027,6000000.0
2006-02-21 04:38:00,1.79019,1.7904,1.79016,1.79036,9000000.0
2006-02-21 04:39:00,1.7897,1.7897,1.78939,1.7894,9000000.0
2006-02-21 04:40:00,1.78945,1.78947,1.78893,1.78893,9000000.0
2006-02-21 04:41:00,1.78914,1.78914,1.78897,1.78912,8000000.0
2006-02-21 04:42:00,1.78932,1.78945,1.78917,1.78945,7000000.0
2006-02-21 04:43:00,1.78914,1.78914,1.78872,1.78885,11000000.0
2006-02-21 04:44:00,1.7889,1.78907,1.78883,1.78907,9000000.0
2006-02-21 04:45:00,1.78899,1.78899,1.78836,1.7885,8000000.0
2006-02-21 04:46:00,1.78848,1.78881,1.78845,1.78881,6000000.0
2006-02-21 04:47:00,1.78704,1.78892,1.78704,1.78873,5000000.0
2006-02-21 04:49:00,1.78876,1.78904,1.78872,1.78904,11000000.0
2006-02-21 04:50:00,1.78922,1.78928,1.78922,1.78928,2000000.0
2006-02-21 04:51:00,1.78918,1.78918,1.78854,1.78854,7000000.0
2006-02-21 04:52:00,1.78849,1.78863,1.78845,1.78863,10000000.0
2006-02-21 04:53:00,1.78875,1.78908,1.78867,1.78867,9000000.0
2006-02-21 04:54:00,1.78925,1.78925,1.78888,1.78888,7000000.0
2006-02-21 04:55:00,1.78877,1.78887,1.78877,1.7888,8000000.0
2006-02-21 04:56:00,1.78883,1.78896,1.78881,1.78882,7000000.0
2006-02-21 04:57:00,1.78908,1.78924,1.78908,1.78909,8000000.0
2006-02-21 04:58:00,1.78889,1.78889,1.78876,1.78878,8000000.0
2006-02-21 05:00:00,1.78873,1.78888,1.78873,1.78879,7000000.0
2006-02-21 05:01:00,1.78902,1.78927,1.78902,1.78921,7000000.0
2006-02-21 05:02:00,1.7893,1.78943,1.78913,1.78943,7000000.0
2006-02-21 05:03:00,1.78945,1.78945,1.78933,1.78937,7000000.0
2006-02-21 05:04:00,1.7891,1.78933,1.7891,1.7892,7000000.0
2006-02-21 05:05:00,1.78898,1.78923,1.78898,1.7891,8000000.0
2006-02-21 05:08:00,1.78901,1.78901,1.78876,1.78877,10000000.0
2006-02-21 05:10:00,1.78894,1.78924,1.78883,1.78921,7000000.0
2006-02-21 05:11:00,1.78972,1.79068,1.78972,1.79068,8000000.0
2006-02-21 05:12:00,1.7907,1.79071,1.79044,1.79044,11000000.0
2006-02-21 05:13:00,1.79067,1.79087,1.79046,1.79083,8000000.0
2006-02-21 05:14:00,1.79107,1.79107,1.79075,1.79092,11000000.0
2006-02-21 05:15:00,1.79101,1.79124,1.79101,1.79113,11000000.0
2006-02-21 05:16:00,1.79101,1.7911,1.79097,1.79097,9000000.0
2006-02-21 05:17:00,1.79091,1.79128,1.79091,1.79123,8000000.0
2006-02-21 05:18:00,1.79169,1.79178,1.79158,1.79158,8000000.0
2006-02-21 05:19:00,1.7915,1.79165,1.79136,1.79165,7000000.0
2006-02-21 05:20:00,1.79203,1.79203,1.79171,1.79171,10000000.0
2006-02-21 05:21:00,1.79156,1.79156,1.7912,1.7912,8000000.0
2006-02-21 05:22:00,1.79131,1.79165,1.79131,1.79145,7000000.0
2006-02-21 05:24:00,1.79168,1.79172,1.79146,1.79158,7000000.0
2006-02-21 05:26:00,1.79167,1.79186,1.79158,1.79169,7000000.0
2006-02-21 05:27:00,1.79166,1.79183,1.79156,1.79162,8000000.0
2006-02-21 05:28:00,1.79168,1.79168,1.79151,1.79152,9000000.0
2006-02-21 05:29:00,1.79166,1.79166,1.79151,1.79164,7000000.0
2006-02-21 05:30:00,1.79158,1.79158,1.79113,1.79113,7000000.0
2006-02-21 05:31:00,1.79119,1.79119,1.79085,1.79085,8000000.0
2006-02-21 05:32:00,1.79068,1.79081,1.79053,1.79062,8000000.0
2006-02-21 05:33:00,1.79052,1.79052,1.79026,1.79026,9000000.0
2006-02-21 05:34:00,1.79069,1.79069,1.79057,1.79057,5000000.0
2006-02-21 05:35:00,1.79043,1.79043,1.78969,1.78969,7000000.0
2006-02-21 05:37:00,1.79006,1.79013,1.78999,1.79013,7000000.0
2006-02-21 05:38:00,1.78989,1.79007,1.78989,1.78989,6000000.0
2006-02-21 05:39:00,1.78964,1.78964,1.78934,1.78954,7000000.0
2006-02-21 05:40:00,1.7897,1.7897,1.78934,1.78966,8000000.0
2006-02-21 05:41:00,1.78977,1.78977,1.78964,1.78976,8000000.0
2006-02-21 05:43:00,1.78968,1.78968,1.78917,1.78917,9000000.0
2006-02-21 05:44:00,1.78933,1.7897,1.78925,1.7897,8000000.0
2006-02-21 05:45:00,1.7898,1.79,1.78972,1.78985,11000000.0
2006-02-21 05:46:00,1.7898,1.78992,1.78971,1.78971,5000000.0
2006-02-21 05:47:00,1.78991,1.78991,1.78965,1.78965,8000000.0
2006-02-21 05:48:00,1.78976,1.78996,1.7896,1.7896,7000000.0
2006-02-21 05:49:00,1.7895,1.78966,1.7895,1.78952,8000000.0
2006-02-21 05:50:00,1.78959,1.78959,1.78936,1.78941,9000000.0
2006-02-21 05:51:00,1.78923,1.78931,1.78921,1.78923,8000000.0
2006-02-21 05:52:00,1.78898,1.78909,1.78896,1.78909,8000000.0
2006-02-21 05:53:00,1.78871,1.78871,1.78848,1.78865,7000000.0
2006-02-21 05:54:00,1.7887,1.7887,1.7883,1.78838,10000000.0
2006-02-21 05:55:00,1.78827,1.78827,1.78795,1.7882,8000000.0
2006-02-21 05:56:00,1.78838,1.78841,1.78837,1.78838,5000000.0
2006-02-21 05:57:00,1.78802,1.78818,1.788,1.788,8000000.0
2006-02-21 05:58:00,1.78799,1.78817,1.78792,1.78815,9000000.0
2006-02-21 05:59:00,1.78807,1.78831,1.78807,1.78817,10000000.0
2006-02-21 06:00:00,1.78816,1.7884,1.78809,1.78828,8000000.0
2006-02-21 06:01:00,1.78826,1.78849,1.78826,1.78842,7000000.0
2006-02-21 06:02:00,1.78868,1.78876,1.78851,1.78851,7000000.0
2006-02-21 06:04:00,1.78856,1.78856,1.78831,1.78839,7000000.0
2006-02-21 06:06:00,1.78835,1.78835,1.78813,1.78813,5000000.0
2006-02-21 06:07:00,1.7883,1.7883,1.78808,1.78808,7000000.0
2006-02-21 06:08:00,1.78803,1.78826,1.78803,1.78826,6000000.0
2006-02-21 06:09:00,1.78827,1.78827,1.78802,1.78807,8000000.0
2006-02-21 06:10:00,1.78801,1.78806,1.78785,1.78806,8000000.0
2006-02-21 06:11:00,1.7881,1.7881,1.78774,1.7878,8000000.0
2006-02-21 06:12:00,1.78784,1.78819,1.78784,1.78819,8000000.0
2006-02-21 06:13:00,1.78798,1.78816,1.78798,1.78806,8000000.0
2006-02-21 06:15:00,1.78798,1.78798,1.7876,1.78773,8000000.0
2006-02-21 06:17:00,1.78806,1.7883,1.78806,1.78815,7000000.0
2006-02-21 06:18:00,1.78801,1.78827,1.78801,1.78817,9000000.0
2006-02-21 06:19:00,1.78811,1.78827,1.78811,1.78815,7000000.0
2006-02-21 06:20:00,1.78832,1.78832,1.78823,1.78825,3000000.0
2006-02-21 06:21:00,1.78816,1.78816,1.78778,1.78801,8000000.0
2006-02-21 06:22:00,1.78782,1.78791,1.78764,1.78791,8000000.0
2006-02-21 06:24:00,1.78779,1.78792,1.78775,1.78782,11000000.0
2006-02-21 06:25:00,1.78744,1.7875,1.78734,1.78749,11000000.0
2006-02-21 06:26:00,1.78757,1.78795,1.7875,1.78789,11000000.0
2006-02-21 06:30:00,1.78796,1.78804,1.78793,1.78804,8000000.0
2006-02-21 06:31:00,1.78798,1.78798,1.78778,1.78794,7000000.0
2006-02-21 06:32:00,1.78805,1.78805,1.78794,1.78798,6000000.0
2006-02-21 06:33:00,1.78802,1.78818,1.78802,1.78808,7000000.0
2006-02-21 06:34:00,1.78833,1.78842,1.7882,1.78829,7000000.0
2006-02-21 06:35:00,1.78818,1.78849,1.78818,1.78845,11000000.0
2006-02-21 06:36:00,1.78839,1.78844,1.78828,1.78828,5000000.0
2006-02-21 06:37:00,1.78831,1.78831,1.78807,1.78821,10000000.0
2006-02-21 06:39:00,1.78807,1.78816,1.78787,1.78787,11000000.0
2006-02-21 06:40:00,1.78779,1.78785,1.78764,1.78765,7000000.0
2006-02-21 06:41:00,1.7878,1.7878,1.78764,1.78771,7000000.0
2006-02-21 06:42:00,1.7878,1.7878,1.78748,1.78748,5000000.0
2006-02-21 06:43:00,1.78764,1.78787,1.78764,1.78786,7000000.0
2006-02-21 06:44:00,1.78799,1.78859,1.78799,1.78859,8000000.0
2006-02-21 06:45:00,1.78845,1.7887,1.78814,1.7887,8000000.0
2006-02-21 06:47:00,1.78892,1.78892,1.78845,1.78845,8000000.0
2006-02-21 06:48:00,1.78844,1.78854,1.78843,1.78848,7000000.0
2006-02-21 06:49:00,1.78849,1.78852,1.7883,1.78835,8000000.0
2006-02-21 06:50:00,1.78826,1.78857,1.78826,1.78857,5000000.0
2006-02-21 06:51:00,1.78876,1.78887,1.7886,1.78887,10000000.0
2006-02-21 06:52:00,1.789,1.789,1.78888,1.78895,8000000.0
2006-02-21 06:55:00,1.78887,1.78889,1.78854,1.78879,7000000.0
2006-02-21 06:57:00,1.78882,1.78882,1.7887,1.7887,7000000.0
2006-02-21 06:58:00,1.78872,1.78872,1.7884,1.7884,7000000.0
2006-02-21 06:59:00,1.78839,1.78865,1.78839,1.78865,7000000.0
2006-02-21 07:00:00,1.78858,1.78899,1.78858,1.78899,7000000.0
2006-02-21 07:02:00,1.78927,1.78963,1.78927,1.78957,7000000.0
2006-02-21 07:03:00,1.78959,1.78983,1.78958,1.78983,7000000.0
2006-02-21 07:04:00,1.78997,1.79011,1.78993,1.79011,8000000.0
2006-02-21 07:05:00,1.79013,1.7903,1.79001,1.7903,11000000.0
2006-02-21 07:06:00,1.79012,1.79057,1.79011,1.79024,11000000.0
2006-02-21 07:07:00,1.79036,1.79036,1.7902,1.79022,11000000.0
2006-02-21 07:08:00,1.79026,1.79036,1.79019,1.79023,9000000.0
2006-02-21 07:10:00,1.79035,1.79047,1.79013,1.79023,7000000.0
2006-02-21 07:11:00,1.79025,1.79025,1.78986,1.78994,10000000.0
2006-02-21 07:12:00,1.79003,1.79011,1.78989,1.79011,7000000.0
2006-02-21 07:13:00,1.79,1.79005,1.78981,1.78984,8000000.0
2006-02-21 07:14:00,1.78981,1.79001,1.7898,1.79001,7000000.0
2006-02-21 07:16:00,1.78997,1.79011,1.78974,1.79011,8000000.0
2006-02-21 07:17:00,1.78992,1.79007,1.78973,1.78973,11000000.0
2006-02-21 07:18:00,1.78986,1.79004,1.78982,1.79004,8000000.0
2006-02-21 07:19:00,1.79011,1.7902,1.79006,1.79008,8000000.0
2006-02-21 07:20:00,1.79011,1.79011,1.78982,1.78999,9000000.0
2006-02-21 07:21:00,1.78988,1.78988,1.78962,1.78977,10000000.0
2006-02-21 07:23:00,1.78984,1.78984,1.78957,1.78977,7000000.0
2006-02-21 07:24:00,1.78974,1.78974,1.78933,1.78935,9000000.0
2006-02-21 07:27:00,1.78952,1.78954,1.7894,1.78947,7000000.0
2006-02-21 07:28:00,1.78939,1.78942,1.7892,1.78925,7000000.0
2006-02-21 07:29:00,1.78905,1.78933,1.78905,1.78918,8000000.0
2006-02-21 07:30:00,1.78889,1.78907,1.78889,1.7889,8000000.0
2006-02-21 07:32:00,1.78909,1.78919,1.78897,1.78919,9000000.0
2006-02-21 07:33:00,1.78906,1.78935,1.78906,1.78935,8000000.0
2006-02-21 07:34:00,1.78929,1.78929,1.78908,1.78908,11000000.0
2006-02-21 07:35:00,1.78896,1.7894,1.78896,1.78937,8000000.0
2006-02-21 07:36:00,1.78956,1.78961,1.78952,1.78954,7000000.0
2006-02-21 07:37:00,1.78926,1.78933,1.78923,1.78924,7000000.0
2006-02-21 07:38:00,1.78923,1.78951,1.78906,1.78951,11000000.0
2006-02-21 07:39:00,1.78948,1.78948,1.78929,1.78929,7000000.0
2006-02-21 07:40:00,1.78926,1.78945,1.78889,1.78889,8000000.0
2006-02-21 07:41:00,1.78904,1.78916,1.78904,1.78916,9000000.0
2006-02-21 07:42:00,1.78933,1.78934,1.78909,1.78916,11000000.0
2006-02-21 07:43:00,1.78918,1.78923,1.78906,1.78915,7000000.0
2006-02-21 07:44:00,1.7891,1.7891,1.7888,1.78887,7000000.0
2006-02-21 07:46:00,1.78894,1.7893,1.78894,1.7893,7000000.0
2006-02-21 07:47:00,1.78934,1.78934,1.78903,1.78903,7000000.0
2006-02-21 07:49:00,1.7893,1.78947,1.7892,1.78923,8000000.0
2006-02-21 07:50:00,1.78943,1.78949,1.78914,1.78914,7000000.0
2006-02-21 07:51:00,1.78927,1.78951,1.78913,1.78951,8000000.0
2006-02-21 07:54:00,1.7895,1.78967,1.7894,1.78961,9000000.0
2006-02-21 07:55:00,1.78964,1.78994,1.78964,1.78989,9000000.0
2006-02-21 07:57:00,1.7898,1.79006,1.7898,1.78993,7000000.0
2006-02-21 07:58:00,1.78994,1.78994,1.78955,1.78961,7000000.0
2006-02-21 07:59:00,1.78954,1.78964,1.78907,1.78914,7000000.0
2006-02-21 08:00:00,1.78919,1.78928,1.78902,1.78902,8000000.0
2006-02-21 08:01:00,1.78922,1.78934,1.78905,1.78934,10000000.0
2006-02-21 08:02:00,1.78938,1.78938,1.78921,1.78921,7000000.0
2006-02-21 08:03:00,1.78918,1.78956,1.78918,1.78956,8000000.0
2006-02-21 08:04:00,1.78952,1.78957,1.78903,1.78903,8000000.0
2006-02-21 08:05:00,1.78903,1.7892,1.78903,1.78904,8000000.0
2006-02-21 08:06:00,1.7894,1.78946,1.78928,1.78928,6000000.0
2006-02-21 08:07:00,1.78959,1.78959,1.7893,1.78938,7000000.0
2006-02-21 08:08:00,1.78963,1.78974,1.78956,1.78974,7000000.0
2006-02-21 08:09:00,1.78997,1.79003,1.7898,1.78982,7000000.0
2006-02-21 08:10:00,1.78994,1.79015,1.78989,1.79015,7000000.0
2006-02-21 08:11:00,1.79018,1.79018,1.78996,1.78998,8000000.0
2006-02-21 08:12:00,1.78974,1.78992,1.78968,1.78972,9000000.0
2006-02-21 08:13:00,1.78952,1.78981,1.78952,1.78981,7000000.0
2006-02-21 08:14:00,1.78987,1.79008,1.78987,1.78997,9000000.0
2006-02-21 08:15:00,1.78985,1.78985,1.78972,1.78972,8000000.0
2006-02-21 08:17:00,1.78975,1.7898,1.7897,1.78973,7000000.0
2006-02-21 08:18:00,1.78979,1.78991,1.78966,1.78983,9000000.0
2006-02-21 08:19:00,1.78923,1.7896,1.78923,1.78938,7000000.0
2006-02-21 08:20:00,1.78922,1.78945,1.78922,1.7894,8000000.0
2006-02-21 08:21:00,1.78944,1.78963,1.78944,1.78954,8000000.0
2006-02-21 08:22:00,1.78959,1.78965,1.78935,1.78965,8000000.0
2006-02-21 08:23:00,1.78964,1.78971,1.7895,1.78966,7000000.0
2006-02-21 08:24:00,1.78968,1.78969,1.78954,1.78957,7000000.0
2006-02-21 08:25:00,1.78953,1.7896,1.78942,1.78942,8000000.0
2006-02-21 08:26:00,1.78977,1.79007,1.78977,1.78983,7000000.0
2006-02-21 08:27:00,1.79028,1.79057,1.79028,1.79045,10000000.0
2006-02-21 08:28:00,1.79079,1.79088,1.79072,1.79086,7000000.0
2006-02-21 08:29:00,1.79082,1.79107,1.79052,1.79052,10000000.0
2006-02-21 08:30:00,1.79058,1.79058,1.79042,1.79042,7000000.0
2006-02-21 08:31:00,1.79038,1.79038,1.79011,1.79015,10000000.0
2006-02-21 08:32:00,1.79001,1.7903,1.79001,1.7903,8000000.0
2006-02-21 08:33:00,1.79051,1.79055,1.79051,1.79051,7000000.0
2006-02-21 08:34:00,1.79042,1.79042,1.78992,1.78992,9000000.0
2006-02-21 08:35:00,1.78996,1.79014,1.78996,1.79008,9000000.0
2006-02-21 08:36:00,1.79007,1.79007,1.78983,1.79005,8000000.0
2006-02-21 08:37:00,1.79021,1.79021,1.78999,1.79016,9000000.0
2006-02-21 08:38:00,1.79017,1.79018,1.78994,1.79002,10000000.0
2006-02-21 08:40:00,1.78992,1.79009,1.78985,1.79009,8000000.0
2006-02-21 08:41:00,1.7901,1.79027,1.79003,1.79003,11000000.0
2006-02-21 08:43:00,1.79004,1.79031,1.79004,1.79031,8000000.0
2006-02-21 08:44:00,1.79021,1.79026,1.79007,1.79025,10000000.0
2006-02-21 08:45:00,1.79001,1.79011,1.78996,1.78999,8000000.0
2006-02-21 08:46:00,1.78987,1.79017,1.78853,1.79017,8000000.0
2006-02-21 08:47:00,1.79018,1.79026,1.79014,1.79026,7000000.0
2006-02-21 08:48:00,1.79037,1.79044,1.79027,1.79027,8000000.0
2006-02-21 08:49:00,1.79014,1.79014,1.78975,1.78975,11000000.0
2006-02-21 08:50:00,1.78977,1.78977,1.78924,1.78924,7000000.0
2006-02-21 08:51:00,1.7893,1.78956,1.7893,1.78942,8000000.0
2006-02-21 08:52:00,1.78946,1.78962,1.78946,1.78962,9000000.0
2006-02-21 08:53:00,1.78919,1.78919,1.78839,1.78904,8000000.0
2006-02-21 08:54:00,1.78863,1.7887,1.78853,1.78858,8000000.0
2006-02-21 08:55:00,1.78882,1.78882,1.78858,1.78874,8000000.0
2006-02-21 08:56:00,1.78882,1.78905,1.78866,1.78866,7000000.0
2006-02-21 08:57:00,1.78855,1.7886,1.78847,1.78849,8000000.0
2006-02-21 08:58:00,1.78849,1.78858,1.78843,1.78846,7000000.0
2006-02-21 08:59:00,1.78835,1.78853,1.78824,1.78853,7000000.0
2006-02-21 09:00:00,1.78861,1.7887,1.7886,1.7886,8000000.0
2006-02-21 09:01:00,1.78869,1.78873,1.78824,1.78824,9000000.0
2006-02-21 09:02:00,1.78821,1.78842,1.78821,1.78838,10000000.0
2006-02-21 09:03:00,1.78823,1.78854,1.78823,1.78839,7000000.0
2006-02-21 09:04:00,1.78854,1.78854,1.78817,1.78817,7000000.0
2006-02-21 09:05:00,1.78789,1.78799,1.78763,1.78763,7000000.0
2006-02-21 09:06:00,1.78757,1.78818,1.78757,1.78793,11000000.0
2006-02-21 09:07:00,1.78791,1.78823,1.78775,1.78823,8000000.0
2006-02-21 09:08:00,1.78773,1.78773,1.78732,1.78761,7000000.0
2006-02-21 09:09:00,1.78744,1.78773,1.78744,1.78773,11000000.0
2006-02-21 09:10:00,1.7876,1.78761,1.78737,1.78757,7000000.0
2006-02-21 09:11:00,1.78747,1.78747,1.78719,1.78738,9000000.0
2006-02-21 09:12:00,1.7872,1.78751,1.7872,1.78722,8000000.0
2006-02-21 09:13:00,1.7872,1.78749,1.7872,1.78744,9000000.0
2006-02-21 09:14:00,1.78735,1.78735,1.78707,1.78731,11000000.0
2006-02-21 09:15:00,1.78716,1.78726,1.78715,1.78718,7000000.0
2006-02-21 09:16:00,1.78751,1.78762,1.78739,1.78762,8000000.0
2006-02-21 09:17:00,1.78761,1.78775,1.78752,1.78755,11000000.0
2006-02-21 09:18:00,1.78755,1.78768,1.78755,1.78757,8000000.0
2006-02-21 09:19:00,1.78752,1.78757,1.78744,1.78755,7000000.0
2006-02-21 09:20:00,1.7878,1.78785,1.78762,1.78762,7000000.0
2006-02-21 09:21:00,1.78771,1.78794,1.78764,1.78791,8000000.0
2006-02-21 09:22:00,1.7879,1.78822,1.7879,1.78822,8000000.0
2006-02-21 09:23:00,1.78816,1.7885,1.78816,1.7885,7000000.0
2006-02-21 09:24:00,1.78836,1.78836,1.7881,1.78833,8000000.0
2006-02-21 09:25:00,1.78823,1.78854,1.7882,1.78854,7000000.0
2006-02-21 09:26:00,1.78856,1.78861,1.78832,1.78857,11000000.0
2006-02-21 09:27:00,1.78854,1.78854,1.78835,1.78837,11000000.0
2006-02-21 09:28:00,1.78815,1.78829,1.78813,1.7882,9000000.0
2006-02-21 09:29:00,1.78819,1.78839,1.78803,1.78839,8000000.0
2006-02-21 09:30:00,1.78844,1.78848,1.78821,1.78828,7000000.0
2006-02-21 09:31:00,1.78793,1.78835,1.78793,1.78835,7000000.0
2006-02-21 09:32:00,1.78838,1.78838,1.78824,1.78824,7000000.0
2006-02-21 09:33:00,1.78842,1.78849,1.78825,1.7883,8000000.0
2006-02-21 09:34:00,1.78821,1.78832,1.78816,1.78832,7000000.0
2006-02-21 09:35:00,1.78846,1.78862,1.78846,1.78858,10000000.0
2006-02-21 09:36:00,1.78848,1.78867,1.78848,1.78867,8000000.0
2006-02-21 09:37:00,1.78819,1.78836,1.78812,1.78826,11000000.0
2006-02-21 09:38:00,1.78816,1.78831,1.7864,1.7882,11000000.0
2006-02-21 09:39:00,1.78816,1.78819,1.78806,1.7881,7000000.0
2006-02-21 09:40:00,1.78799,1.78814,1.78787,1.78804,9000000.0
2006-02-21 09:41:00,1.78837,1.78837,1.78783,1.78803,8000000.0
2006-02-21 09:42:00,1.7881,1.78854,1.78799,1.78854,10000000.0
2006-02-21 09:43:00,1.78837,1.78843,1.78794,1.78842,11000000.0
2006-02-21 09:44:00,1.78822,1.78832,1.78806,1.78825,8000000.0
2006-02-21 09:45:00,1.78783,1.78799,1.78772,1.78799,7000000.0
2006-02-21 09:46:00,1.78789,1.78789,1.7872,1.78766,11000000.0
2006-02-21 09:47:00,1.78759,1.78771,1.78744,1.78771,9000000.0
2006-02-21 09:48:00,1.78754,1.78774,1.78754,1.78774,7000000.0
2006-02-21 09:49:00,1.78802,1.78821,1.78802,1.78814,11000000.0
2006-02-21 09:50:00,1.78822,1.78843,1.78821,1.78825,8000000.0
2006-02-21 09:51:00,1.78814,1.78822,1.78805,1.78822,8000000.0
2006-02-21 09:52:00,1.78816,1.78816,1.7879,1.78792,8000000.0
2006-02-21 09:53:00,1.78786,1.78799,1.78785,1.78785,10000000.0
2006-02-21 09:54:00,1.78764,1.78782,1.78764,1.78782,6000000.0
2006-02-21 09:55:00,1.7879,1.78793,1.78782,1.78788,8000000.0
2006-02-21 09:56:00,1.78778,1.78844,1.78778,1.78844,10000000.0
2006-02-21 09:57:00,1.78818,1.7885,1.78818,1.78846,8000000.0
2006-02-21 09:58:00,1.78853,1.78859,1.78845,1.78845,8000000.0
2006-02-21 09:59:00,1.78856,1.78862,1.78851,1.78854,10000000.0
2006-02-21 10:00:00,1.78862,1.78871,1.78845,1.78871,10000000.0
2006-02-21 10:01:00,1.78856,1.78856,1.78834,1.78849,10000000.0
2006-02-21 10:02:00,1.7885,1.78927,1.7885,1.78927,10000000.0
2006-02-21 10:03:00,1.78922,1.78922,1.78903,1.78916,7000000.0
2006-02-21 10:04:00,1.78901,1.78901,1.78864,1.78864,7000000.0
2006-02-21 10:05:00,1.78855,1.78916,1.78855,1.78916,11000000.0
2006-02-21 10:06:00,1.78919,1.78919,1.78858,1.78858,7000000.0
2006-02-21 10:07:00,1.78895,1.78921,1.78895,1.78912,7000000.0
2006-02-21 10:08:00,1.78936,1.78959,1.78936,1.78957,7000000.0
2006-02-21 10:09:00,1.78954,1.79129,1.78954,1.79129,7000000.0
2006-02-21 10:10:00,1.79108,1.79129,1.79105,1.7912,7000000.0
2006-02-21 10:11:00,1.7912,1.79158,1.79119,1.79158,7000000.0
2006-02-21 10:12:00,1.79181,1.79181,1.7914,1.79165,8000000.0
2006-02-21 10:13:00,1.79152,1.79155,1.79131,1.79131,8000000.0
2006-02-21 10:14:00,1.79165,1.79274,1.79165,1.79274,7000000.0
2006-02-21 10:15:00,1.79299,1.79299,1.79209,1.7923,10000000.0
2006-02-21 10:18:00,1.79236,1.79236,1.7918,1.7918,8000000.0
2006-02-21 10:19:00,1.79214,1.79243,1.79202,1.79243,9000000.0
2006-02-21 10:20:00,1.79279,1.79324,1.79279,1.79324,7000000.0
2006-02-21 10:21:00,1.79284,1.79284,1.7926,1.7926,8000000.0
2006-02-21 10:22:00,1.79268,1.79342,1.79268,1.79342,7000000.0
2006-02-21 10:23:00,1.79333,1.79353,1.79319,1.79326,7000000.0
2006-02-21 10:24:00,1.79326,1.79349,1.79307,1.79325,7000000.0
2006-02-21 10:25:00,1.79353,1.79412,1.79353,1.79412,9000000.0
2006-02-21 10:26:00,1.79443,1.79463,1.79369,1.79369,11000000.0
2006-02-21 10:27:00,1.79363,1.79363,1.79327,1.79353,8000000.0
2006-02-21 10:28:00,1.79295,1.79324,1.79277,1.79324,9000000.0
2006-02-21 10:29:00,1.79342,1.79371,1.79336,1.79371,8000000.0
2006-02-21 10:30:00,1.79412,1.79485,1.79412,1.79485,8000000.0
2006-02-21 10:31:00,1.79493,1.79493,1.79399,1.79399,7000000.0
2006-02-21 10:32:00,1.79382,1.79401,1.79361,1.79401,9000000.0
2006-02-21 10:33:00,1.79399,1.79417,1.79398,1.79403,7000000.0
2006-02-21 10:34:00,1.79406,1.79406,1.79389,1.79402,7000000.0
2006-02-21 10:35:00,1.79394,1.79394,1.79364,1.79389,7000000.0
2006-02-21 10:36:00,1.79397,1.79434,1.79397,1.79434,8000000.0
2006-02-21 10:37:00,1.79411,1.79411,1.79392,1.79392,8000000.0
2006-02-21 10:38:00,1.79403,1.79408,1.79383,1.79408,10000000.0
2006-02-21 10:39:00,1.79408,1.79413,1.79391,1.79412,8000000.0
2006-02-21 10:40:00,1.79387,1.79388,1.79373,1.79381,7000000.0
2006-02-21 10:41:00,1.79399,1.79415,1.79396,1.79396,9000000.0
2006-02-21 10:42:00,1.79431,1.79431,1.79407,1.79421,7000000.0
2006-02-21 10:43:00,1.79436,1.79436,1.7942,1.79432,10000000.0
2006-02-21 10:44:00,1.79439,1.79452,1.79436,1.79452,7000000.0
2006-02-21 10:45:00,1.79464,1.79478,1.7945,1.7945,8000000.0
2006-02-21 10:46:00,1.79453,1.79483,1.79453,1.79483,8000000.0
2006-02-21 10:47:00,1.79502,1.79502,1.79459,1.79474,7000000.0
2006-02-21 10:49:00,1.79463,1.79476,1.79455,1.79476,9000000.0
2006-02-21 10:50:00,1.79444,1.79444,1.79423,1.79423,8000000.0
2006-02-21 10:51:00,1.79415,1.79415,1.79369,1.79369,9000000.0
2006-02-21 10:52:00,1.79364,1.7939,1.7936,1.7939,8000000.0
2006-02-21 10:53:00,1.79378,1.79382,1.79366,1.79368,9000000.0
2006-02-21 10:54:00,1.79355,1.79363,1.79333,1.79357,10000000.0
2006-02-21 10:55:00,1.79403,1.79408,1.79403,1.79406,7000000.0
2006-02-21 10:56:00,1.79442,1.79455,1.79268,1.79446,7000000.0
2006-02-21 10:57:00,1.79482,1.79498,1.79482,1.79491,8000000.0
2006-02-21 10:58:00,1.79498,1.79503,1.79487,1.79503,7000000.0
2006-02-21 10:59:00,1.79497,1.79525,1.79497,1.79523,11000000.0
2006-02-21 11:00:00,1.7955,1.79667,1.79523,1.79523,7000000.0
2006-02-21 11:01:00,1.79673,1.79729,1.79673,1.7971,8000000.0
2006-02-21 11:02:00,1.79679,1.79682,1.79664,1.79664,7000000.0
2006-02-21 11:03:00,1.79634,1.79699,1.79634,1.79699,11000000.0
2006-02-21 11:04:00,1.79746,1.79834,1.79746,1.79823,11000000.0
2006-02-21 11:05:00,1.79748,1.79757,1.79739,1.79757,7000000.0
2006-02-21 11:06:00,1.79721,1.79729,1.79643,1.79653,8000000.0
2006-02-21 11:07:00,1.7964,1.7964,1.79594,1.79608,7000000.0
2006-02-21 11:08:00,1.79622,1.79638,1.79616,1.79631,9000000.0
2006-02-21 11:09:00,1.79603,1.79649,1.79603,1.79626,8000000.0
2006-02-21 11:10:00,1.79664,1.79664,1.79635,1.79664,8000000.0
2006-02-21 11:11:00,1.79695,1.79695,1.79664,1.79672,10000000.0
2006-02-21 11:12:00,1.79672,1.7969,1.79672,1.7969,7000000.0
2006-02-21 11:13:00,1.7968,1.7968,1.79639,1.79668,11000000.0
2006-02-21 11:14:00,1.79658,1.79658,1.7962,1.79628,11000000.0
2006-02-21 11:15:00,1.7964,1.7964,1.79624,1.79624,7000000.0
2006-02-21 11:16:00,1.79661,1.79661,1.79647,1.79648,7000000.0
2006-02-21 11:17:00,1.79653,1.79653,1.79551,1.79551,7000000.0
2006-02-21 11:18:00,1.7954,1.7954,1.79509,1.79509,10000000.0
2006-02-21 11:21:00,1.79515,1.79533,1.79507,1.79533,7000000.0
2006-02-21 11:22:00,1.79536,1.79567,1.79536,1.79567,8000000.0
2006-02-21 11:23:00,1.79565,1.79565,1.79545,1.79545,8000000.0
2006-02-21 11:24:00,1.79514,1.79556,1.79514,1.79556,7000000.0
2006-02-21 11:25:00,1.79571,1.79584,1.79569,1.79577,8000000.0
2006-02-21 11:26:00,1.7957,1.79582,1.79565,1.7958,11000000.0
2006-02-21 11:27:00,1.79576,1.79576,1.79539,1.79549,8000000.0
2006-02-21 11:28:00,1.79549,1.79549,1.7954,1.79547,7000000.0
2006-02-21 11:29:00,1.79537,1.79537,1.79494,1.79516,8000000.0
2006-02-21 11:30:00,1.79553,1.79653,1.79553,1.79653,7000000.0
2006-02-21 11:31:00,1.79684,1.79737,1.7968,1.79737,11000000.0
2006-02-21 11:32:00,1.79871,1.79956,1.79871,1.79915,11000000.0
2006-02-21 11:33:00,1.79958,1.80085,1.79958,1.80085,7000000.0
2006-02-21 11:34:00,1.80058,1.801,1.80058,1.801,7000000.0
2006-02-21 11:35:00,1.80132,1.80227,1.80132,1.80227,10000000.0
2006-02-21 11:36:00,1.80168,1.80168,1.80061,1.80061,8000000.0
2006-02-21 11:37:00,1.80025,1.80079,1.80025,1.80062,8000000.0
2006-02-21 11:38:00,1.8007,1.80087,1.8004,1.8004,9000000.0
2006-02-21 11:39:00,1.80014,1.80033,1.80006,1.80033,9000000.0
2006-02-21 11:40:00,1.80064,1.80073,1.80025,1.80034,11000000.0
2006-02-21 11:41:00,1.80029,1.80029,1.79998,1.79998,11000000.0
2006-02-21 11:42:00,1.79948,1.79948,1.79914,1.79916,11000000.0
2006-02-21 11:43:00,1.79883,1.79891,1.79874,1.7988,7000000.0
2006-02-21 11:44:00,1.79903,1.79915,1.79896,1.79915,7000000.0
2006-02-21 11:45:00,1.79893,1.79893,1.79867,1.79867,11000000.0
2006-02-21 11:46:00,1.79855,1.79895,1.79855,1.79885,7000000.0
2006-02-21 11:47:00,1.79879,1.79882,1.79831,1.79831,9000000.0
2006-02-21 11:48:00,1.79826,1.79837,1.7982,1.79835,10000000.0
2006-02-21 11:49:00,1.79819,1.79838,1.79812,1.79812,7000000.0
2006-02-21 11:50:00,1.79804,1.79835,1.79804,1.79826,7000000.0
2006-02-21 11:51:00,1.79839,1.79844,1.79809,1.79834,8000000.0
2006-02-21 11:52:00,1.79858,1.79867,1.79851,1.79851,10000000.0
2006-02-21 11:53:00,1.79823,1.79823,1.79755,1.79755,10000000.0
2006-02-21 11:54:00,1.79681,1.797,1.79674,1.797,9000000.0
2006-02-21 11:55:00,1.79675,1.79688,1.79663,1.79688,8000000.0
2006-02-21 11:56:00,1.7969,1.79695,1.79682,1.79687,11000000.0
2006-02-21 11:57:00,1.7963,1.7963,1.79518,1.79535,8000000.0
2006-02-21 11:58:00,1.7956,1.79579,1.7956,1.79572,9000000.0
2006-02-21 11:59:00,1.79532,1.79532,1.79519,1.79523,7000000.0
2006-02-21 12:00:00,1.79541,1.79555,1.79515,1.79515,7000000.0
2006-02-21 12:01:00,1.79503,1.7951,1.79494,1.79498,10000000.0
2006-02-21 12:02:00,1.79526,1.79526,1.79461,1.79461,10000000.0
2006-02-21 12:03:00,1.79375,1.79401,1.79375,1.79396,7000000.0
2006-02-21 12:04:00,1.79434,1.79436,1.79403,1.79436,9000000.0
2006-02-21 12:05:00,1.79431,1.79435,1.79419,1.79433,11000000.0
2006-02-21 12:06:00,1.79412,1.79413,1.79391,1.79391,7000000.0
2006-02-21 12:07:00,1.79386,1.79405,1.79383,1.79405,7000000.0
2006-02-21 12:08:00,1.79407,1.79419,1.79401,1.79403,9000000.0
2006-02-21 12:09:00,1.79418,1.79433,1.79406,1.79417,8000000.0
2006-02-21 12:10:00,1.7943,1.79431,1.79404,1.79404,8000000.0
2006-02-21 12:11:00,1.79413,1.79452,1.79413,1.79452,7000000.0
2006-02-21 12:12:00,1.7945,1.79462,1.79442,1.79451,7000000.0
2006-02-21 12:13:00,1.7945,1.7945,1.79399,1.79399,10000000.0
2006-02-21 12:14:00,1.79395,1.79428,1.79383,1.79428,8000000.0
2006-02-21 12:15:00,1.79442,1.79479,1.79442,1.79479,8000000.0
2006-02-21 12:16:00,1.79453,1.79505,1.79453,1.79505,8000000.0
2006-02-21 12:17:00,1.79517,1.79543,1.79515,1.79543,8000000.0
2006-02-21 12:18:00,1.7956,1.7958,1.79553,1.79553,11000000.0
2006-02-21 12:19:00,1.79516,1.79529,1.79516,1.7952,9000000.0
2006-02-21 12:20:00,1.79527,1.79527,1.79491,1.79498,10000000.0
2006-02-21 12:21:00,1.79528,1.79617,1.79371,1.79371,7000000.0
2006-02-21 12:22:00,1.79521,1.79537,1.79503,1.79503,8000000.0
2006-02-21 12:23:00,1.79485,1.79505,1.79485,1.79492,7000000.0
2006-02-21 12:24:00,1.79511,1.79511,1.79492,1.79492,7000000.0
2006-02-21 12:25:00,1.79505,1.7952,1.79487,1.7952,9000000.0
2006-02-21 12:26:00,1.79531,1.79577,1.79531,1.79537,8000000.0
2006-02-21 12:27:00,1.79505,1.79522,1.79494,1.79494,10000000.0
2006-02-21 12:28:00,1.79522,1.79526,1.79508,1.79522,9000000.0
2006-02-21 12:29:00,1.79511,1.79511,1.79488,1.79495,9000000.0
2006-02-21 12:30:00,1.79492,1.79495,1.79474,1.79495,7000000.0
2006-02-21 12:31:00,1.79499,1.79506,1.79488,1.79506,11000000.0
2006-02-21 12:32:00,1.79506,1.79506,1.79492,1.79493,7000000.0
2006-02-21 12:33:00,1.79507,1.79511,1.79492,1.79492,7000000.0
2006-02-21 12:34:00,1.79485,1.79505,1.79485,1.79487,7000000.0
2006-02-21 12:35:00,1.79499,1.79558,1.79499,1.79558,8000000.0
2006-02-21 12:36:00,1.79536,1.79536,1.79515,1.79522,8000000.0
2006-02-21 12:37:00,1.79487,1.7949,1.79445,1.79445,9000000.0
2006-02-21 12:38:00,1.79411,1.79423,1.79394,1.79423,8000000.0
2006-02-21 12:39:00,1.79431,1.79441,1.79431,1.79433,9000000.0
2006-02-21 12:40:00,1.79432,1.79435,1.79414,1.79422,7000000.0
2006-02-21 12:41:00,1.79416,1.79416,1.794,1.79411,8000000.0
2006-02-21 12:42:00,1.7945,1.79485,1.7945,1.79476,9000000.0
2006-02-21 12:43:00,1.79472,1.79489,1.79467,1.79467,9000000.0
2006-02-21 12:44:00,1.79483,1.79483,1.79467,1.79477,8000000.0
2006-02-21 12:45:00,1.79474,1.79474,1.79434,1.79461,10000000.0
2006-02-21 12:46:00,1.79451,1.79458,1.79382,1.79382,9000000.0
2006-02-21 12:47:00,1.79372,1.79383,1.79357,1.79357,10000000.0
2006-02-21 12:48:00,1.79346,1.79402,1.79346,1.79402,11000000.0
2006-02-21 12:49:00,1.79407,1.79407,1.79396,1.79396,7000000.0
2006-02-21 12:50:00,1.79422,1.79448,1.79418,1.7943,7000000.0
2006-02-21 12:51:00,1.79468,1.79478,1.79451,1.79478,8000000.0
2006-02-21 12:52:00,1.7949,1.7949,1.79445,1.7946,11000000.0
2006-02-21 12:54:00,1.79421,1.79443,1.79413,1.79443,7000000.0
2006-02-21 12:55:00,1.79454,1.79454,1.79441,1.79449,8000000.0
2006-02-21 12:56:00,1.79405,1.79448,1.79405,1.79448,7000000.0
2006-02-21 12:57:00,1.79444,1.79471,1.7943,1.79471,7000000.0
2006-02-21 12:58:00,1.79434,1.79434,1.79388,1.79393,8000000.0
2006-02-21 12:59:00,1.79394,1.79401,1.7938,1.7939,7000000.0
2006-02-21 13:00:00,1.79384,1.79388,1.79378,1.79382,8000000.0
2006-02-21 13:01:00,1.79364,1.7938,1.7936,1.79377,8000000.0
2006-02-21 13:05:00,1.79386,1.79395,1.79375,1.79393,8000000.0
2006-02-21 13:06:00,1.79393,1.79393,1.79373,1.7938,7000000.0
2006-02-21 13:07:00,1.79376,1.79393,1.79365,1.79393,7000000.0
2006-02-21 13:09:00,1.7939,1.79397,1.79368,1.79389,7000000.0
2006-02-21 13:10:00,1.79387,1.79396,1.79367,1.79394,9000000.0
2006-02-21 13:11:00,1.79389,1.79389,1.79354,1.79368,8000000.0
2006-02-21 13:12:00,1.79387,1.79401,1.79376,1.79392,8000000.0
2006-02-21 13:13:00,1.79354,1.79376,1.7935,1.79376,9000000.0
2006-02-21 13:14:00,1.79373,1.79373,1.79344,1.79348,7000000.0
2006-02-21 13:16:00,1.7935,1.7935,1.79331,1.79346,8000000.0
2006-02-21 13:17:00,1.79357,1.79371,1.7935,1.79358,9000000.0
2006-02-21 13:18:00,1.79354,1.79364,1.7934,1.79364,10000000.0
2006-02-21 13:20:00,1.79383,1.79392,1.79376,1.79392,8000000.0
2006-02-21 13:21:00,1.79391,1.79391,1.79379,1.79387,7000000.0
2006-02-21 13:24:00,1.79365,1.79365,1.79341,1.79341,7000000.0
2006-02-21 13:25:00,1.79325,1.79333,1.79313,1.79327,11000000.0
2006-02-21 13:26:00,1.79323,1.79323,1.79293,1.79293,10000000.0
2006-02-21 13:27:00,1.79241,1.79256,1.79233,1.79233,8000000.0
2006-02-21 13:28:00,1.79219,1.79249,1.79219,1.79243,21000000.0
2006-02-21 13:29:00,1.79239,1.79239,1.79185,1.79197,17000000.0
2006-02-21 13:30:00,1.79213,1.79215,1.79203,1.79203,7000000.0
2006-02-21 13:31:00,1.79186,1.79186,1.79143,1.79143,9000000.0
2006-02-21 13:32:00,1.79102,1.7911,1.79085,1.7911,14000000.0
2006-02-21 13:33:00,1.79136,1.79165,1.7912,1.7912,14000000.0
2006-02-21 13:34:00,1.7911,1.79121,1.7911,1.7912,31000000.0
2006-02-21 13:35:00,1.79137,1.79137,1.79121,1.79127,17000000.0
2006-02-21 13:36:00,1.7914,1.79156,1.7914,1.79156,24000000.0
2006-02-21 13:37:00,1.79152,1.79156,1.79152,1.79153,10000000.0
2006-02-21 13:38:00,1.79164,1.79174,1.79149,1.79157,18000000.0
2006-02-21 13:39:00,1.79166,1.79203,1.79166,1.79203,15000000.0
2006-02-21 13:40:00,1.79237,1.79275,1.79237,1.79245,29000000.0
2006-02-21 13:41:00,1.79242,1.79295,1.79242,1.79295,13000000.0
2006-02-21 13:42:00,1.79306,1.79306,1.79277,1.79277,5000000.0
2006-02-21 13:43:00,1.792,1.792,1.7918,1.7918,10000000.0
2006-02-21 13:44:00,1.79196,1.79196,1.79169,1.79194,26000000.0
2006-02-21 13:45:00,1.79197,1.79202,1.79184,1.79186,22000000.0
2006-02-21 13:46:00,1.79159,1.79162,1.7914,1.79157,19000000.0
2006-02-21 13:47:00,1.79155,1.79177,1.79151,1.79177,17000000.0
2006-02-21 13:48:00,1.79178,1.79211,1.79173,1.79211,22000000.0
2006-02-21 13:49:00,1.79216,1.79216,1.79197,1.79206,24000000.0
2006-02-21 13:50:00,1.79205,1.79227,1.79205,1.79218,15000000.0
2006-02-21 13:51:00,1.79225,1.79248,1.79225,1.79248,22000000.0
2006-02-21 13:52:00,1.79268,1.79283,1.79262,1.79279,32000000.0
2006-02-21 13:53:00,1.79283,1.79317,1.79283,1.79303,28000000.0
2006-02-21 13:54:00,1.79315,1.79315,1.793,1.79301,31000000.0
2006-02-21 13:55:00,1.79341,1.79341,1.79335,1.79336,20000000.0
2006-02-21 13:56:00,1.79334,1.79349,1.79329,1.79341,24000000.0
2006-02-21 13:57:00,1.79331,1.79348,1.7933,1.79335,34000000.0
2006-02-21 13:58:00,1.79331,1.7935,1.79331,1.79344,16000000.0
2006-02-21 13:59:00,1.79344,1.79344,1.79307,1.7932,30000000.0
2006-02-21 14:00:00,1.7931,1.79346,1.7931,1.79329,39000000.0
2006-02-21 14:01:00,1.79339,1.7936,1.79316,1.7936,30000000.0
2006-02-21 14:02:00,1.79385,1.79399,1.7937,1.79374,19000000.0
2006-02-21 14:03:00,1.79341,1.79341,1.79307,1.79307,23000000.0
2006-02-21 14:04:00,1.79302,1.79337,1.79302,1.79337,33000000.0
2006-02-21 14:05:00,1.79346,1.79348,1.7934,1.7934,28000000.0
2006-02-21 14:06:00,1.79322,1.79322,1.79301,1.79322,31000000.0
2006-02-21 14:07:00,1.79306,1.79317,1.79254,1.79254,31000000.0
2006-02-21 14:08:00,1.7925,1.79293,1.7925,1.79273,27000000.0
2006-02-21 14:09:00,1.79266,1.7927,1.79254,1.79269,27000000.0
2006-02-21 14:10:00,1.79251,1.79264,1.79249,1.79256,24000000.0
2006-02-21 14:11:00,1.79255,1.79273,1.79247,1.79247,21000000.0
2006-02-21 14:12:00,1.79262,1.79296,1.79262,1.79284,22000000.0
2006-02-21 14:13:00,1.79294,1.79294,1.79255,1.7926,13000000.0
2006-02-21 14:14:00,1.79249,1.79295,1.79249,1.79277,21000000.0
2006-02-21 14:15:00,1.79247,1.79295,1.79247,1.79291,25000000.0
2006-02-21 14:16:00,1.79335,1.79356,1.79331,1.79332,26000000.0
2006-02-21 14:17:00,1.7939,1.7941,1.7939,1.79407,32000000.0
2006-02-21 14:18:00,1.79442,1.79463,1.79427,1.79427,27000000.0
2006-02-21 14:19:00,1.79365,1.79374,1.79358,1.79361,35000000.0
2006-02-21 14:20:00,1.79358,1.79372,1.79344,1.79352,32000000.0
2006-02-21 14:21:00,1.79366,1.7937,1.79351,1.79367,39000000.0
2006-02-21 14:23:00,1.79323,1.7935,1.79322,1.7935,40000000.0
2006-02-21 14:24:00,1.79365,1.79365,1.79342,1.79349,10000000.0
2006-02-21 14:25:00,1.79347,1.79348,1.79331,1.79343,35000000.0
2006-02-21 14:26:00,1.79362,1.79386,1.79357,1.79379,18000000.0
2006-02-21 14:27:00,1.79377,1.79409,1.79377,1.79403,28000000.0
2006-02-21 14:28:00,1.79418,1.79429,1.79403,1.79421,21000000.0
2006-02-21 14:29:00,1.79424,1.7944,1.79413,1.79431,16000000.0
2006-02-21 14:30:00,1.79427,1.79427,1.79413,1.79419,25000000.0
2006-02-21 14:31:00,1.79409,1.79417,1.79408,1.79412,26000000.0
2006-02-21 14:32:00,1.79408,1.79438,1.79408,1.79438,32000000.0
2006-02-21 14:33:00,1.79413,1.79415,1.79401,1.79402,20000000.0
2006-02-21 14:34:00,1.79376,1.79392,1.79352,1.79392,25000000.0
2006-02-21 14:35:00,1.79412,1.79418,1.79406,1.7941,23000000.0
2006-02-21 14:36:00,1.79406,1.79406,1.794,1.794,11000000.0
2006-02-21 14:37:00,1.79402,1.79412,1.79395,1.79401,41000000.0
2006-02-21 14:38:00,1.7941,1.79415,1.79405,1.79408,54000000.0
2006-02-21 14:39:00,1.79376,1.79376,1.79349,1.7935,36000000.0
2006-02-21 14:40:00,1.7935,1.7935,1.79335,1.79335,36000000.0
2006-02-21 14:41:00,1.79292,1.79293,1.79284,1.79289,41000000.0
2006-02-21 14:42:00,1.79293,1.79293,1.79282,1.79283,19000000.0
2006-02-21 14:43:00,1.79283,1.79288,1.79272,1.79288,20000000.0
2006-02-21 14:44:00,1.79279,1.793,1.79264,1.793,25000000.0
2006-02-21 14:45:00,1.79314,1.79332,1.79314,1.79321,33000000.0
2006-02-21 14:46:00,1.79312,1.79319,1.79308,1.79319,11000000.0
2006-02-21 14:47:00,1.79331,1.79347,1.79331,1.79347,7000000.0
2006-02-21 14:48:00,1.79346,1.79346,1.79294,1.79294,21000000.0
2006-02-21 14:49:00,1.79276,1.79294,1.79276,1.79283,32000000.0
2006-02-21 14:50:00,1.79283,1.79288,1.79256,1.79256,33000000.0
2006-02-21 14:51:00,1.79279,1.7928,1.79259,1.79264,37000000.0
2006-02-21 14:52:00,1.79262,1.79265,1.79257,1.79264,17000000.0
2006-02-21 14:53:00,1.79261,1.79264,1.79258,1.79264,22000000.0
2006-02-21 14:54:00,1.79255,1.79263,1.79253,1.79255,17000000.0
2006-02-21 14:55:00,1.79256,1.79269,1.79256,1.79269,7000000.0
2006-02-21 14:56:00,1.79259,1.79274,1.79259,1.79265,21000000.0
2006-02-21 14:57:00,1.79267,1.79293,1.79267,1.79293,12000000.0
2006-02-21 14:58:00,1.79275,1.79301,1.7927,1.79278,31000000.0
2006-02-21 14:59:00,1.79301,1.79327,1.79301,1.79327,20000000.0
2006-02-21 15:00:00,1.79344,1.79344,1.7931,1.7931,32000000.0
2006-02-21 15:01:00,1.79302,1.79311,1.79281,1.79311,14000000.0
2006-02-21 15:02:00,1.79323,1.79349,1.79316,1.7933,26000000.0
2006-02-21 15:03:00,1.79355,1.79387,1.79355,1.79387,30000000.0
2006-02-21 15:04:00,1.79377,1.79377,1.79347,1.79363,29000000.0
2006-02-21 15:05:00,1.79364,1.79388,1.79364,1.79372,28000000.0
2006-02-21 15:06:00,1.79363,1.79364,1.79347,1.79347,16000000.0
2006-02-21 15:07:00,1.79347,1.79347,1.79318,1.79318,26000000.0
2006-02-21 15:08:00,1.7931,1.79313,1.79295,1.79303,25000000.0
2006-02-21 15:09:00,1.79299,1.79299,1.79275,1.79281,34000000.0
2006-02-21 15:10:00,1.79257,1.79273,1.79254,1.79273,36000000.0
2006-02-21 15:11:00,1.79288,1.79295,1.79282,1.79294,27000000.0
2006-02-21 15:12:00,1.79292,1.79292,1.79254,1.79256,26000000.0
2006-02-21 15:13:00,1.79243,1.79252,1.79227,1.79227,41000000.0
2006-02-21 15:14:00,1.79222,1.79252,1.79222,1.79222,30000000.0
2006-02-21 15:15:00,1.7922,1.79228,1.79217,1.79228,21000000.0
2006-02-21 15:16:00,1.79237,1.79237,1.79232,1.79233,9000000.0
2006-02-21 15:17:00,1.79244,1.79288,1.79243,1.79288,26000000.0
2006-02-21 15:18:00,1.79292,1.79292,1.7927,1.79276,10000000.0
2006-02-21 15:19:00,1.79251,1.79251,1.7921,1.7921,16000000.0
2006-02-21 15:20:00,1.79195,1.79195,1.79173,1.79174,20000000.0
2006-02-21 15:21:00,1.79174,1.7919,1.79174,1.79185,12000000.0
2006-02-21 15:22:00,1.79192,1.792,1.79191,1.792,22000000.0
2006-02-21 15:23:00,1.79202,1.79214,1.79202,1.79208,36000000.0
2006-02-21 15:24:00,1.79219,1.79219,1.79161,1.79161,8000000.0
2006-02-21 15:25:00,1.79155,1.79158,1.79151,1.79152,14000000.0
2006-02-21 15:26:00,1.79148,1.79148,1.7914,1.7914,40000000.0
2006-02-21 15:27:00,1.79131,1.79131,1.79122,1.79129,32000000.0
2006-02-21 15:28:00,1.79148,1.79183,1.79148,1.79179,55000000.0
2006-02-21 15:29:00,1.79191,1.79196,1.79012,1.79191,47000000.0
2006-02-21 15:30:00,1.78982,1.79173,1.78903,1.79173,71000000.0
2006-02-21 15:31:00,1.79205,1.79207,1.79187,1.79196,58000000.0
2006-02-21 15:32:00,1.79196,1.79201,1.79194,1.79194,25000000.0
2006-02-21 15:33:00,1.79202,1.79221,1.79202,1.79218,32000000.0
2006-02-21 15:34:00,1.79223,1.79226,1.79216,1.79217,22000000.0
2006-02-21 15:35:00,1.79226,1.79233,1.79206,1.79233,30000000.0
2006-02-21 15:37:00,1.79232,1.79232,1.79218,1.79226,24000000.0
2006-02-21 15:38:00,1.79207,1.79207,1.79185,1.79185,61000000.0
2006-02-21 15:39:00,1.79185,1.79218,1.79185,1.79215,40000000.0
2006-02-21 15:40:00,1.79218,1.79227,1.79178,1.79183,37000000.0
2006-02-21 15:41:00,1.79202,1.79249,1.79201,1.79229,43000000.0
2006-02-21 15:42:00,1.79235,1.79285,1.79232,1.79285,41000000.0
2006-02-21 15:43:00,1.79284,1.79284,1.79269,1.7927,30000000.0
2006-02-21 15:44:00,1.79269,1.79269,1.79241,1.79241,29000000.0
2006-02-21 15:45:00,1.79234,1.79239,1.7923,1.79239,36000000.0
2006-02-21 15:46:00,1.79269,1.79359,1.79269,1.79359,24000000.0
2006-02-21 15:47:00,1.7938,1.79385,1.79377,1.79383,31000000.0
2006-02-21 15:48:00,1.79386,1.79398,1.79383,1.79385,33000000.0
2006-02-21 15:49:00,1.79408,1.79435,1.79402,1.79435,25000000.0
2006-02-21 15:50:00,1.7943,1.7943,1.79391,1.79391,11000000.0
2006-02-21 15:51:00,1.79384,1.79398,1.79377,1.79383,37000000.0
2006-02-21 15:52:00,1.79372,1.79386,1.79372,1.79384,23000000.0
2006-02-21 15:54:00,1.79387,1.79404,1.79385,1.79385,26000000.0
2006-02-21 15:55:00,1.79378,1.79383,1.79359,1.79383,33000000.0
2006-02-21 15:56:00,1.79374,1.79406,1.79374,1.79406,6000000.0
2006-02-21 15:57:00,1.79376,1.7938,1.79362,1.79373,34000000.0
2006-02-21 15:58:00,1.79359,1.79367,1.79321,1.79321,24000000.0
2006-02-21 15:59:00,1.79299,1.79301,1.79289,1.7929,23000000.0
2006-02-21 16:00:00,1.79284,1.79293,1.79279,1.79292,51000000.0
2006-02-21 16:01:00,1.79314,1.79321,1.7931,1.7931,31000000.0
2006-02-21 16:02:00,1.79298,1.79298,1.79251,1.79251,29000000.0
2006-02-21 16:03:00,1.79274,1.79274,1.79247,1.79247,51000000.0
2006-02-21 16:04:00,1.79255,1.79265,1.79253,1.79265,38000000.0
2006-02-21 16:05:00,1.79273,1.79289,1.79272,1.79285,37000000.0
2006-02-21 16:06:00,1.79279,1.79291,1.79279,1.7929,33000000.0
2006-02-21 16:07:00,1.79293,1.79294,1.79286,1.7929,37000000.0
2006-02-21 16:08:00,1.79283,1.79283,1.79258,1.79267,37000000.0
2006-02-21 16:09:00,1.79252,1.79262,1.79252,1.79255,44000000.0
2006-02-21 16:10:00,1.79246,1.79246,1.79222,1.79222,41000000.0
2006-02-21 16:11:00,1.79256,1.79259,1.79243,1.79243,27000000.0
2006-02-21 16:12:00,1.79221,1.79236,1.79215,1.79236,22000000.0
2006-02-21 16:13:00,1.79241,1.79241,1.79221,1.79222,38000000.0
2006-02-21 16:14:00,1.79228,1.79247,1.79228,1.79228,41000000.0
2006-02-21 16:15:00,1.79257,1.79257,1.79239,1.79242,42000000.0
2006-02-21 16:16:00,1.7924,1.79257,1.79231,1.79237,45000000.0
2006-02-21 16:17:00,1.79249,1.79285,1.79249,1.79285,22000000.0
2006-02-21 16:18:00,1.79272,1.79289,1.79269,1.79288,49000000.0
2006-02-21 16:21:00,1.79304,1.79304,1.79278,1.79284,37000000.0
2006-02-21 16:22:00,1.79263,1.79263,1.79241,1.79251,50000000.0
2006-02-21 16:23:00,1.79252,1.79257,1.79239,1.79257,48000000.0
2006-02-21 16:24:00,1.79252,1.79252,1.79237,1.79237,44000000.0
2006-02-21 16:26:00,1.79224,1.79224,1.79209,1.79209,41000000.0
2006-02-21 16:27:00,1.79201,1.79202,1.79188,1.79202,46000000.0
2006-02-21 16:28:00,1.79202,1.79217,1.79195,1.79217,34000000.0
2006-02-21 16:29:00,1.7922,1.79226,1.79209,1.7921,24000000.0
2006-02-21 16:30:00,1.792,1.792,1.79157,1.79161,43000000.0
2006-02-21 16:31:00,1.79125,1.79134,1.79116,1.79128,36000000.0
2006-02-21 16:32:00,1.79142,1.79153,1.79132,1.79132,34000000.0
2006-02-21 16:33:00,1.79132,1.7915,1.79117,1.79147,41000000.0
2006-02-21 16:34:00,1.79128,1.79136,1.79106,1.79106,29000000.0
2006-02-21 16:35:00,1.7911,1.79111,1.79089,1.79109,53000000.0
2006-02-21 16:36:00,1.79117,1.79127,1.79108,1.79127,43000000.0
2006-02-21 16:37:00,1.79135,1.79153,1.79132,1.79153,56000000.0
2006-02-21 16:38:00,1.79205,1.7921,1.79168,1.79168,34000000.0
2006-02-21 16:39:00,1.79163,1.79167,1.79154,1.79167,43000000.0
2006-02-21 16:40:00,1.79165,1.79184,1.79157,1.79184,63000000.0
2006-02-21 16:41:00,1.79214,1.79226,1.79201,1.79212,44000000.0
2006-02-21 16:42:00,1.79205,1.79233,1.792,1.79233,57000000.0
2006-02-21 16:43:00,1.79229,1.79273,1.79229,1.79252,20000000.0
2006-02-21 16:44:00,1.7926,1.79276,1.79252,1.79266,34000000.0
2006-02-21 16:45:00,1.79286,1.79323,1.79286,1.79298,41000000.0
2006-02-21 16:46:00,1.79299,1.79308,1.79282,1.79308,59000000.0
2006-02-21 16:47:00,1.79326,1.79393,1.79326,1.79393,55000000.0
2006-02-21 16:48:00,1.79419,1.79435,1.79408,1.79412,46000000.0
2006-02-21 16:49:00,1.794,1.79411,1.79389,1.79391,35000000.0
2006-02-21 16:50:00,1.79378,1.79386,1.79353,1.79359,45000000.0
2006-02-21 16:51:00,1.79364,1.7938,1.79363,1.79377,30000000.0
2006-02-21 16:52:00,1.79402,1.79402,1.79386,1.79399,30000000.0
2006-02-21 16:53:00,1.79409,1.7943,1.79409,1.7943,19000000.0
2006-02-21 16:54:00,1.79481,1.79484,1.7943,1.7943,18000000.0
2006-02-21 16:55:00,1.79446,1.79465,1.79446,1.79465,40000000.0
2006-02-21 16:56:00,1.79507,1.79577,1.79507,1.7957,37000000.0
2006-02-21 16:57:00,1.79583,1.79583,1.79562,1.79562,17000000.0
2006-02-21 16:58:00,1.79566,1.79573,1.79561,1.79564,45000000.0
2006-02-21 16:59:00,1.79557,1.7956,1.79532,1.7956,39000000.0
2006-02-21 17:00:00,1.79542,1.79558,1.7954,1.7954,47000000.0
2006-02-21 17:01:00,1.79572,1.79575,1.79535,1.79559,26000000.0
2006-02-21 17:02:00,1.79563,1.79585,1.79543,1.79573,33000000.0
2006-02-21 17:03:00,1.79581,1.79609,1.79569,1.79609,33000000.0
2006-02-21 17:04:00,1.79595,1.79643,1.79579,1.79643,37000000.0
2006-02-21 17:05:00,1.79644,1.79644,1.79594,1.79594,35000000.0
2006-02-21 17:06:00,1.79582,1.79592,1.79537,1.79592,46000000.0
2006-02-21 17:07:00,1.7955,1.79554,1.79522,1.79522,33000000.0
2006-02-21 17:08:00,1.79572,1.7961,1.79572,1.79604,45000000.0
2006-02-21 17:09:00,1.79634,1.79637,1.79618,1.79637,47000000.0
2006-02-21 17:10:00,1.79634,1.79667,1.79634,1.79667,6000000.0
2006-02-21 17:11:00,1.79654,1.79687,1.7965,1.79669,44000000.0
2006-02-21 17:12:00,1.79692,1.79709,1.7968,1.79693,23000000.0
2006-02-21 17:13:00,1.79686,1.79686,1.79628,1.79657,35000000.0
2006-02-21 17:14:00,1.79666,1.7968,1.79663,1.79675,27000000.0
2006-02-21 17:15:00,1.79658,1.79682,1.79658,1.79668,26000000.0
2006-02-21 17:16:00,1.79664,1.79664,1.79628,1.79644,27000000.0
2006-02-21 17:17:00,1.7962,1.7962,1.796,1.79602,38000000.0
2006-02-21 17:18:00,1.79593,1.79608,1.79588,1.79608,29000000.0
2006-02-21 17:19:00,1.79616,1.79617,1.7959,1.79604,19000000.0
2006-02-21 17:20:00,1.79592,1.79592,1.79536,1.79536,29000000.0
2006-02-21 17:21:00,1.79563,1.79593,1.79539,1.79593,26000000.0
2006-02-21 17:22:00,1.796,1.79609,1.79595,1.79608,30000000.0
2006-02-21 17:23:00,1.79608,1.79608,1.79577,1.79577,32000000.0
2006-02-21 17:24:00,1.79566,1.79567,1.79537,1.79541,23000000.0
2006-02-21 17:25:00,1.79543,1.79543,1.79518,1.7953,20000000.0
2006-02-21 17:26:00,1.79558,1.79562,1.79543,1.79558,18000000.0
2006-02-21 17:27:00,1.79573,1.79608,1.79565,1.7957,44000000.0
2006-02-21 17:28:00,1.79524,1.79598,1.79524,1.79568,39000000.0
2006-02-21 17:29:00,1.7958,1.79589,1.7957,1.79589,36000000.0
2006-02-21 17:30:00,1.7957,1.79589,1.7957,1.79582,61000000.0
2006-02-21 17:31:00,1.79586,1.79586,1.7954,1.7955,62000000.0
2006-02-21 17:32:00,1.79571,1.79571,1.7952,1.7952,54000000.0
2006-02-21 17:33:00,1.79504,1.79504,1.79486,1.79486,64000000.0
2006-02-21 17:34:00,1.79481,1.79481,1.7946,1.79464,60000000.0
2006-02-21 17:35:00,1.79466,1.79499,1.79466,1.7948,43000000.0
2006-02-21 17:36:00,1.79462,1.79521,1.79435,1.79521,58000000.0
2006-02-21 17:37:00,1.79551,1.79551,1.79509,1.79519,47000000.0
2006-02-21 17:38:00,1.79478,1.79478,1.79464,1.79464,44000000.0
2006-02-21 17:39:00,1.79468,1.79499,1.79468,1.79493,41000000.0
2006-02-21 17:40:00,1.795,1.79501,1.79477,1.79496,59000000.0
2006-02-21 17:41:00,1.79543,1.79606,1.79543,1.79584,50000000.0
2006-02-21 17:42:00,1.79591,1.79591,1.79585,1.79588,37000000.0
2006-02-21 17:43:00,1.79593,1.79604,1.79584,1.79584,33000000.0
2006-02-21 17:44:00,1.79593,1.79608,1.79591,1.79593,46000000.0
2006-02-21 17:45:00,1.79584,1.79594,1.79572,1.79578,49000000.0
2006-02-21 17:46:00,1.79576,1.79615,1.79576,1.79615,56000000.0
2006-02-21 17:47:00,1.79599,1.7962,1.79599,1.7962,65000000.0
2006-02-21 17:48:00,1.79624,1.79624,1.79586,1.79586,61000000.0
2006-02-21 17:49:00,1.79581,1.7963,1.79581,1.79617,72000000.0
2006-02-21 17:50:00,1.79636,1.79637,1.79619,1.79619,53000000.0
2006-02-21 17:51:00,1.79581,1.79621,1.7958,1.79621,54000000.0
2006-02-21 17:52:00,1.79624,1.79687,1.79624,1.79687,51000000.0
2006-02-21 17:53:00,1.79685,1.79685,1.7959,1.7959,42000000.0
2006-02-21 17:54:00,1.79585,1.79622,1.79585,1.79609,32000000.0
2006-02-21 17:55:00,1.79612,1.79662,1.79612,1.79662,32000000.0
2006-02-21 17:56:00,1.79667,1.79697,1.79667,1.79697,47000000.0
2006-02-21 17:57:00,1.7973,1.79753,1.7972,1.79753,34000000.0
2006-02-21 17:58:00,1.79765,1.79808,1.79765,1.79808,44000000.0
2006-02-21 17:59:00,1.79792,1.79797,1.79748,1.79778,39000000.0
2006-02-21 18:00:00,1.79769,1.79769,1.79697,1.79697,32000000.0
2006-02-21 18:01:00,1.79672,1.79708,1.79672,1.79708,52000000.0
2006-02-21 18:02:00,1.79754,1.79768,1.79748,1.79768,30000000.0
2006-02-21 18:03:00,1.79777,1.79799,1.79777,1.79792,38000000.0
2006-02-21 18:04:00,1.79793,1.79821,1.79782,1.79821,38000000.0
2006-02-21 18:05:00,1.79825,1.79913,1.79825,1.79913,36000000.0
2006-02-21 18:06:00,1.79934,1.80036,1.79934,1.80036,32000000.0
2006-02-21 18:07:00,1.80143,1.80143,1.80001,1.80003,38000000.0
2006-02-21 18:08:00,1.79995,1.79995,1.79922,1.79923,56000000.0
2006-02-21 18:09:00,1.79895,1.79904,1.79879,1.7989,34000000.0
2006-02-21 18:10:00,1.79885,1.79885,1.79856,1.79857,26000000.0
2006-02-21 18:11:00,1.79846,1.7986,1.79843,1.79858,34000000.0
2006-02-21 18:12:00,1.79872,1.7992,1.79866,1.7992,24000000.0
2006-02-21 18:13:00,1.799,1.79916,1.79897,1.79916,30000000.0
2006-02-21 18:14:00,1.79912,1.79918,1.79874,1.79918,22000000.0
2006-02-21 18:15:00,1.79913,1.79913,1.79884,1.79884,21000000.0
2006-02-21 18:16:00,1.79852,1.79867,1.79828,1.79833,66000000.0
2006-02-21 18:17:00,1.79837,1.79862,1.7983,1.79862,60000000.0
2006-02-21 18:18:00,1.79869,1.79871,1.79862,1.79862,33000000.0
2006-02-21 18:19:00,1.79859,1.79859,1.79834,1.79834,46000000.0
2006-02-21 18:20:00,1.79808,1.79845,1.79808,1.79845,61000000.0
2006-02-21 18:21:00,1.79824,1.79826,1.79811,1.79816,37000000.0
2006-02-21 18:22:00,1.79822,1.79862,1.79822,1.79862,49000000.0
2006-02-21 18:23:00,1.79863,1.79865,1.79838,1.79843,34000000.0
2006-02-21 18:24:00,1.79824,1.79849,1.79817,1.7982,47000000.0
2006-02-21 18:25:00,1.79821,1.79832,1.79813,1.7983,31000000.0
2006-02-21 18:26:00,1.79862,1.79875,1.79862,1.79872,43000000.0
2006-02-21 18:27:00,1.79865,1.79865,1.79831,1.79831,35000000.0
2006-02-21 18:28:00,1.79849,1.79863,1.79844,1.79844,18000000.0
2006-02-21 18:29:00,1.7979,1.7983,1.7979,1.7983,24000000.0
2006-02-21 18:30:00,1.79838,1.79838,1.79811,1.79811,32000000.0
2006-02-21 18:32:00,1.7977,1.79774,1.79742,1.79742,55000000.0
2006-02-21 18:33:00,1.79743,1.79775,1.79738,1.79775,29000000.0
2006-02-21 18:34:00,1.79776,1.79786,1.79768,1.79781,32000000.0
2006-02-21 18:35:00,1.79763,1.7978,1.79758,1.79774,47000000.0
2006-02-21 18:36:00,1.79775,1.79776,1.79747,1.79747,65000000.0
2006-02-21 18:37:00,1.79759,1.79778,1.79753,1.79762,63000000.0
2006-02-21 18:39:00,1.79774,1.79787,1.79769,1.79769,37000000.0
2006-02-21 18:40:00,1.7978,1.79786,1.79762,1.79785,52000000.0
2006-02-21 18:41:00,1.79787,1.79794,1.79771,1.7979,68000000.0
2006-02-21 18:42:00,1.79793,1.798,1.79785,1.79792,40000000.0
2006-02-21 18:43:00,1.79827,1.79833,1.79827,1.79833,39000000.0
2006-02-21 18:44:00,1.79834,1.79834,1.79827,1.79828,33000000.0
2006-02-21 18:45:00,1.7982,1.79833,1.79797,1.79831,57000000.0
2006-02-21 18:46:00,1.79804,1.79821,1.79787,1.79792,61000000.0
2006-02-21 18:47:00,1.79755,1.79755,1.79744,1.79748,41000000.0
2006-02-21 18:48:00,1.79749,1.79749,1.7973,1.79738,26000000.0
2006-02-21 18:49:00,1.79751,1.79799,1.79751,1.79758,31000000.0
2006-02-21 18:50:00,1.79774,1.79797,1.79753,1.79797,37000000.0
2006-02-21 18:51:00,1.798,1.798,1.79788,1.79788,17000000.0
2006-02-21 18:52:00,1.79782,1.79792,1.79777,1.79792,33000000.0
2006-02-21 18:53:00,1.79801,1.79801,1.79766,1.7978,31000000.0
2006-02-21 18:54:00,1.79775,1.79778,1.79763,1.79778,11000000.0
2006-02-21 18:55:00,1.79776,1.79783,1.79752,1.79754,22000000.0
2006-02-21 18:56:00,1.79749,1.79783,1.79747,1.79747,16000000.0
2006-02-21 18:57:00,1.79753,1.79761,1.79749,1.79757,15000000.0
2006-02-21 18:58:00,1.79762,1.79771,1.79762,1.79768,19000000.0
2006-02-21 18:59:00,1.79769,1.79777,1.79765,1.79769,26000000.0
2006-02-21 19:00:00,1.798,1.79815,1.7979,1.79794,12000000.0
2006-02-21 19:01:00,1.79802,1.79842,1.79802,1.79841,18000000.0
2006-02-21 19:02:00,1.79851,1.79851,1.79826,1.79848,23000000.0
2006-02-21 19:03:00,1.79838,1.79845,1.79824,1.79844,21000000.0
2006-02-21 19:04:00,1.79826,1.79843,1.79789,1.79789,55000000.0
2006-02-21 19:05:00,1.79734,1.79734,1.79693,1.79715,42000000.0
2006-02-21 19:06:00,1.79751,1.79824,1.79751,1.79818,63000000.0
2006-02-21 19:07:00,1.79818,1.7982,1.79797,1.79806,39000000.0
2006-02-21 19:08:00,1.79792,1.79792,1.79695,1.79695,32000000.0
2006-02-21 19:09:00,1.797,1.79728,1.79688,1.79704,56000000.0
2006-02-21 19:10:00,1.79701,1.79702,1.79684,1.79686,27000000.0
2006-02-21 19:11:00,1.79678,1.79683,1.79648,1.79648,36000000.0
2006-02-21 19:12:00,1.79642,1.7965,1.79642,1.79642,25000000.0
2006-02-21 19:13:00,1.79639,1.79648,1.79631,1.79648,23000000.0
2006-02-21 19:15:00,1.79652,1.79661,1.79645,1.7966,17000000.0
2006-02-21 19:16:00,1.79655,1.79655,1.79626,1.79634,23000000.0
2006-02-21 19:17:00,1.79642,1.79643,1.79632,1.79632,17000000.0
2006-02-21 19:18:00,1.79635,1.79651,1.79588,1.79588,30000000.0
2006-02-21 19:19:00,1.79565,1.79612,1.79565,1.79612,36000000.0
2006-02-21 19:20:00,1.7964,1.7964,1.79603,1.79603,23000000.0
2006-02-21 19:21:00,1.79611,1.7964,1.79611,1.7964,21000000.0
2006-02-21 19:22:00,1.79641,1.79641,1.79608,1.79616,25000000.0
2006-02-21 19:24:00,1.79623,1.7964,1.79616,1.79636,39000000.0
2006-02-21 19:27:00,1.79643,1.79662,1.79643,1.79648,51000000.0
2006-02-21 19:28:00,1.79643,1.79643,1.79632,1.79634,40000000.0
2006-02-21 19:29:00,1.79626,1.79626,1.79588,1.796,28000000.0
2006-02-21 19:30:00,1.7963,1.79647,1.79611,1.79617,32000000.0
2006-02-21 19:31:00,1.79613,1.79658,1.79613,1.79631,28000000.0
2006-02-21 19:32:00,1.79638,1.79655,1.79633,1.79655,31000000.0
2006-02-21 19:33:00,1.79711,1.79747,1.79711,1.7973,14000000.0
2006-02-21 19:34:00,1.7973,1.79757,1.79707,1.79757,49000000.0
2006-02-21 19:35:00,1.79812,1.79878,1.79812,1.79878,28000000.0
2006-02-21 19:36:00,1.7988,1.7988,1.79862,1.79878,16000000.0
2006-02-21 19:37:00,1.79889,1.79932,1.79889,1.79916,26000000.0
2006-02-21 19:39:00,1.79968,1.79974,1.7996,1.79973,13000000.0
2006-02-21 19:40:00,1.79966,1.80007,1.79966,1.79988,16000000.0
2006-02-21 19:41:00,1.80017,1.80017,1.79994,1.79998,17000000.0
2006-02-21 19:42:00,1.79993,1.80005,1.79987,1.80003,19000000.0
2006-02-21 19:43:00,1.80007,1.80013,1.80003,1.80004,21000000.0
2006-02-21 19:44:00,1.80004,1.80025,1.80004,1.80015,21000000.0
2006-02-21 19:45:00,1.80028,1.80039,1.80013,1.80022,33000000.0
2006-02-21 19:46:00,1.80015,1.80041,1.80012,1.80024,18000000.0
2006-02-21 19:47:00,1.80021,1.80021,1.80011,1.80013,22000000.0
2006-02-21 19:49:00,1.80015,1.80025,1.80014,1.80018,27000000.0
2006-02-21 19:50:00,1.80026,1.80034,1.80025,1.80033,23000000.0
2006-02-21 19:51:00,1.80034,1.8005,1.79853,1.8005,7000000.0
2006-02-21 19:52:00,1.80057,1.80057,1.80042,1.80042,15000000.0
2006-02-21 19:53:00,1.80039,1.80053,1.80039,1.8005,21000000.0
2006-02-21 19:54:00,1.80067,1.80087,1.80067,1.80077,9000000.0
2006-02-21 19:55:00,1.8008,1.80085,1.80057,1.80083,30000000.0
2006-02-21 19:56:00,1.80076,1.80076,1.80057,1.80061,20000000.0
2006-02-21 19:57:00,1.80048,1.80048,1.8004,1.80041,12000000.0
2006-02-21 19:58:00,1.80047,1.80047,1.80039,1.80041,13000000.0
2006-02-21 19:59:00,1.80033,1.80042,1.80027,1.80042,31000000.0
2006-02-21 20:00:00,1.80034,1.80041,1.80029,1.80034,23000000.0
2006-02-21 20:01:00,1.80028,1.8003,1.80021,1.80024,13000000.0
2006-02-21 20:03:00,1.80016,1.80018,1.8001,1.80018,18000000.0
2006-02-21 20:06:00,1.8002,1.8002,1.80005,1.80011,13000000.0
2006-02-21 20:07:00,1.80014,1.80014,1.7998,1.79981,29000000.0
2006-02-21 20:08:00,1.79993,1.80024,1.79993,1.80007,15000000.0
2006-02-21 20:09:00,1.80005,1.80011,1.80001,1.80009,17000000.0
2006-02-21 20:11:00,1.80003,1.8003,1.79997,1.8003,10000000.0
2006-02-21 20:12:00,1.80027,1.80031,1.80024,1.80026,15000000.0
2006-02-21 20:13:00,1.80021,1.80021,1.79993,1.80013,17000000.0
2006-02-21 20:14:00,1.80001,1.80029,1.79995,1.80029,15000000.0
2006-02-21 20:16:00,1.80026,1.80034,1.80019,1.80034,22000000.0
2006-02-21 20:17:00,1.80033,1.80033,1.79977,1.80006,7000000.0
2006-02-21 20:18:00,1.80016,1.80022,1.79998,1.79998,24000000.0
2006-02-21 20:19:00,1.80009,1.80022,1.80004,1.80004,9000000.0
2006-02-21 20:21:00,1.80015,1.80021,1.80008,1.80009,7000000.0
2006-02-21 20:22:00,1.80019,1.80024,1.80014,1.80015,12000000.0
2006-02-21 20:23:00,1.80011,1.80016,1.80008,1.80016,8000000.0
2006-02-21 20:25:00,1.80008,1.80031,1.80008,1.80015,16000000.0
2006-02-21 20:26:00,1.80017,1.80036,1.80015,1.80025,22000000.0
2006-02-21 20:28:00,1.80008,1.80017,1.80006,1.80006,7000000.0
2006-02-21 20:30:00,1.80002,1.80006,1.79987,1.7999,27000000.0
2006-02-21 20:31:00,1.80001,1.80006,1.80001,1.80006,4000000.0
2006-02-21 20:32:00,1.80001,1.80009,1.79997,1.80003,20000000.0
2006-02-21 20:33:00,1.80009,1.80009,1.79984,1.79998,14000000.0
2006-02-21 20:35:00,1.80004,1.80011,1.79995,1.79997,23000000.0
2006-02-21 20:37:00,1.79999,1.80006,1.79996,1.80006,7000000.0
2006-02-21 20:38:00,1.80008,1.80018,1.80004,1.80018,10000000.0
2006-02-21 20:39:00,1.80019,1.80031,1.80019,1.80028,9000000.0
2006-02-21 20:40:00,1.80047,1.80059,1.80043,1.80043,8000000.0
2006-02-21 20:41:00,1.80048,1.8006,1.80047,1.80051,8000000.0
2006-02-21 20:42:00,1.80038,1.80043,1.80023,1.80023,15000000.0
2006-02-21 20:43:00,1.80034,1.80034,1.80029,1.8003,12000000.0
2006-02-21 20:44:00,1.80019,1.80021,1.8001,1.8002,7000000.0
2006-02-21 20:45:00,1.80018,1.80018,1.80001,1.80013,12000000.0
2006-02-21 20:47:00,1.80003,1.80005,1.79994,1.80001,11000000.0
2006-02-21 20:48:00,1.79994,1.80003,1.79986,1.7999,11000000.0
2006-02-21 20:52:00,1.79996,1.80004,1.79996,1.79998,15000000.0
2006-02-21 20:53:00,1.79997,1.80001,1.79996,1.8,8000000.0
2006-02-21 20:54:00,1.7999,1.80012,1.7999,1.80012,10000000.0
2006-02-21 20:56:00,1.80025,1.80064,1.80025,1.80064,8000000.0
2006-02-21 20:57:00,1.80069,1.80087,1.80065,1.80087,18000000.0
2006-02-21 20:58:00,1.80111,1.80119,1.80105,1.80106,14000000.0
2006-02-21 20:59:00,1.80102,1.80105,1.80096,1.80103,8000000.0
2006-02-21 21:00:00,1.80095,1.80095,1.80005,1.80005,7000000.0
2006-02-21 21:01:00,1.80043,1.80082,1.80043,1.80082,16000000.0
2006-02-21 21:02:00,1.80075,1.80125,1.80075,1.80125,8000000.0
2006-02-21 21:03:00,1.80162,1.80181,1.80162,1.80181,13000000.0
2006-02-21 21:04:00,1.80179,1.80179,1.80154,1.80154,8000000.0
2006-02-21 21:05:00,1.80135,1.80135,1.80083,1.80083,11000000.0
2006-02-21 21:06:00,1.80079,1.80092,1.80079,1.80092,8000000.0
2006-02-21 21:07:00,1.80097,1.80103,1.80088,1.80092,7000000.0
2006-02-21 21:08:00,1.80108,1.80159,1.80108,1.80159,11000000.0
2006-02-21 21:09:00,1.80181,1.80181,1.80149,1.80149,9000000.0
2006-02-21 21:10:00,1.80137,1.80137,1.8011,1.80135,10000000.0
2006-02-21 21:11:00,1.80144,1.80167,1.80144,1.80167,8000000.0
2006-02-21 21:12:00,1.80151,1.80151,1.79956,1.80144,10000000.0
2006-02-21 21:14:00,1.8015,1.80175,1.80144,1.80175,7000000.0
2006-02-21 21:15:00,1.8017,1.80185,1.8017,1.80177,11000000.0
2006-02-21 21:16:00,1.80182,1.80184,1.8017,1.8017,9000000.0
2006-02-21 21:17:00,1.80162,1.80178,1.8015,1.80178,7000000.0
2006-02-21 21:18:00,1.80173,1.80185,1.80173,1.80179,7000000.0
2006-02-21 21:19:00,1.80167,1.8017,1.80149,1.80149,8000000.0
2006-02-21 21:20:00,1.80159,1.80161,1.80155,1.80156,12000000.0
2006-02-21 21:21:00,1.80132,1.80135,1.80115,1.80135,8000000.0
2006-02-21 21:22:00,1.80138,1.80138,1.80131,1.80133,7000000.0
2006-02-21 21:23:00,1.80128,1.80164,1.80128,1.80164,10000000.0
2006-02-21 21:24:00,1.8018,1.80182,1.80166,1.80179,11000000.0
2006-02-21 21:25:00,1.8018,1.80185,1.80168,1.80179,9000000.0
2006-02-21 21:26:00,1.80188,1.80194,1.80179,1.80179,5000000.0
2006-02-21 21:27:00,1.802,1.80265,1.802,1.80265,6000000.0
2006-02-21 21:28:00,1.80266,1.80266,1.80242,1.80245,20000000.0
2006-02-21 21:29:00,1.80216,1.80227,1.80207,1.80227,8000000.0
2006-02-21 21:30:00,1.80215,1.80215,1.8019,1.8019,9000000.0
2006-02-21 21:31:00,1.80189,1.80218,1.80189,1.80208,7000000.0
2006-02-21 21:32:00,1.80216,1.80216,1.80191,1.80195,7000000.0
2006-02-21 21:33:00,1.80169,1.80169,1.80143,1.80146,6000000.0
2006-02-21 21:34:00,1.80148,1.80155,1.80145,1.80154,10000000.0
2006-02-21 21:35:00,1.80157,1.80166,1.80151,1.80166,11000000.0
2006-02-21 21:36:00,1.80183,1.80183,1.80169,1.80174,11000000.0
2006-02-21 21:37:00,1.80174,1.80174,1.80154,1.80162,11000000.0
2006-02-21 21:38:00,1.80167,1.80167,1.80125,1.80137,26000000.0
2006-02-21 21:40:00,1.80151,1.80164,1.80148,1.80158,12000000.0
2006-02-21 21:41:00,1.80173,1.80177,1.80151,1.80173,7000000.0
2006-02-21 21:42:00,1.80172,1.80186,1.80172,1.80182,7000000.0
2006-02-21 21:43:00,1.80179,1.80186,1.80173,1.80175,11000000.0
2006-02-21 21:44:00,1.8017,1.80171,1.80155,1.80171,18000000.0
2006-02-21 21:45:00,1.80181,1.80212,1.80181,1.80212,7000000.0
2006-02-21 21:46:00,1.80215,1.80225,1.80206,1.80216,9000000.0
2006-02-21 21:47:00,1.80188,1.80194,1.80187,1.80187,4000000.0
2006-02-21 21:48:00,1.80182,1.80182,1.80169,1.8017,7000000.0
2006-02-21 21:49:00,1.8016,1.80169,1.80159,1.80165,8000000.0
2006-02-21 21:51:00,1.80179,1.80196,1.80179,1.80196,7000000.0
2006-02-21 21:52:00,1.80199,1.80199,1.80182,1.80188,7000000.0
2006-02-21 21:53:00,1.80181,1.80199,1.80181,1.80184,8000000.0
2006-02-21 21:54:00,1.80205,1.80205,1.80195,1.80195,9000000.0
2006-02-21 21:55:00,1.80189,1.80189,1.80175,1.80175,11000000.0
2006-02-21 21:56:00,1.80168,1.80172,1.80165,1.80172,6000000.0
2006-02-21 21:58:00,1.80165,1.80172,1.80155,1.80172,6000000.0
2006-02-21 21:59:00,1.80162,1.80164,1.80122,1.80122,25000000.0
2006-02-21 22:00:00,1.80103,1.80103,1.80073,1.80073,12000000.0
2006-02-21 22:01:00,1.80083,1.80097,1.80074,1.80097,6000000.0
2006-02-21 22:02:00,1.80102,1.80102,1.80095,1.80095,11000000.0
2006-02-21 22:03:00,1.80096,1.80107,1.80096,1.801,9000000.0
2006-02-21 22:04:00,1.80096,1.80096,1.80069,1.80069,11000000.0
2006-02-21 22:05:00,1.8009,1.80097,1.80087,1.80092,5000000.0
2006-02-21 22:06:00,1.80081,1.80096,1.80071,1.80096,8000000.0
2006-02-21 22:08:00,1.80105,1.80112,1.80102,1.80109,6000000.0
2006-02-21 22:10:00,1.80102,1.80113,1.80093,1.80093,9000000.0
2006-02-21 22:11:00,1.801,1.8011,1.80093,1.8011,8000000.0
2006-02-21 22:12:00,1.8009,1.80096,1.80089,1.80089,15000000.0
2006-02-21 22:13:00,1.8009,1.80095,1.8009,1.80095,10000000.0
2006-02-21 22:15:00,1.80095,1.80109,1.80095,1.80109,7000000.0
2006-02-21 22:18:00,1.80099,1.80099,1.80084,1.80096,5000000.0
2006-02-21 22:19:00,1.80103,1.80107,1.80093,1.80103,6000000.0
2006-02-21 22:20:00,1.80091,1.80114,1.80062,1.80107,7000000.0
2006-02-21 22:21:00,1.80087,1.80087,1.80079,1.80079,11000000.0
2006-02-21 22:22:00,1.80085,1.80094,1.80081,1.80094,8000000.0
2006-02-21 22:23:00,1.80087,1.80094,1.80084,1.80094,15000000.0
2006-02-21 22:25:00,1.80086,1.80098,1.80086,1.80098,5000000.0
2006-02-21 22:29:00,1.80078,1.80086,1.80076,1.80084,7000000.0
2006-02-21 22:30:00,1.80096,1.80097,1.80094,1.80097,5000000.0
2006-02-21 22:32:00,1.80081,1.80091,1.80076,1.80091,7000000.0
2006-02-21 22:33:00,1.80094,1.80094,1.80075,1.80075,6000000.0
2006-02-21 22:36:00,1.8008,1.8008,1.80069,1.80069,7000000.0
2006-02-21 22:37:00,1.80057,1.80057,1.80047,1.80052,28000000.0
2006-02-21 22:38:00,1.8005,1.80068,1.80047,1.80068,10000000.0
2006-02-21 22:39:00,1.80059,1.80066,1.80054,1.80054,11000000.0
2006-02-21 22:41:00,1.80043,1.80052,1.80043,1.80049,16000000.0
2006-02-21 22:42:00,1.80049,1.80057,1.80038,1.80038,9000000.0
2006-02-21 22:43:00,1.80041,1.80042,1.80037,1.80038,11000000.0
2006-02-21 22:45:00,1.80041,1.80049,1.80041,1.80049,12000000.0
2006-02-21 22:46:00,1.80048,1.8006,1.8004,1.8004,9000000.0
2006-02-21 22:47:00,1.80039,1.80042,1.80036,1.80036,16000000.0
2006-02-21 22:49:00,1.80039,1.80048,1.80039,1.80043,12000000.0
2006-02-21 22:52:00,1.8006,1.8006,1.80044,1.80053,5000000.0
2006-02-21 22:53:00,1.80041,1.8005,1.80041,1.8005,8000000.0
2006-02-21 22:54:00,1.80068,1.80069,1.80057,1.8006,7000000.0
2006-02-21 22:55:00,1.80066,1.80066,1.80057,1.80057,8000000.0
2006-02-21 22:56:00,1.80053,1.80053,1.80034,1.80034,8000000.0
2006-02-21 22:57:00,1.80022,1.80032,1.80004,1.80014,10000000.0
2006-02-21 22:58:00,1.80008,1.80008,1.79989,1.79996,7000000.0
2006-02-21 22:59:00,1.79992,1.79998,1.7999,1.7999,9000000.0
2006-02-21 23:00:00,1.79989,1.79989,1.79983,1.79989,12000000.0
2006-02-21 23:01:00,1.79997,1.80002,1.7998,1.79981,9000000.0
2006-02-21 23:02:00,1.79999,1.80014,1.79999,1.80014,7000000.0
2006-02-21 23:03:00,1.80003,1.80005,1.79998,1.79998,12000000.0
2006-02-21 23:04:00,1.79989,1.80004,1.79987,1.79993,9000000.0
2006-02-21 23:07:00,1.79998,1.80008,1.79995,1.80008,8000000.0
2006-02-21 23:08:00,1.79989,1.79989,1.79983,1.79986,15000000.0
2006-02-21 23:09:00,1.79981,1.79982,1.79977,1.79977,7000000.0
2006-02-21 23:11:00,1.79984,1.79997,1.79979,1.79983,8000000.0
2006-02-21 23:13:00,1.79987,1.79987,1.79966,1.79966,7000000.0
2006-02-21 23:15:00,1.7997,1.79977,1.7997,1.79974,8000000.0
2006-02-21 23:18:00,1.79982,1.7999,1.79953,1.79986,7000000.0
2006-02-21 23:27:00,1.79991,1.79999,1.79986,1.79999,5000000.0
2006-02-21 23:28:00,1.80001,1.80009,1.80001,1.80008,7000000.0
2006-02-21 23:29:00,1.80001,1.80005,1.8,1.80003,25000000.0
2006-02-21 23:30:00,1.80003,1.80019,1.80001,1.80009,7000000.0
2006-02-21 23:31:00,1.79984,1.79994,1.79984,1.79994,14000000.0
2006-02-21 23:33:00,1.80002,1.80013,1.80002,1.80013,5000000.0
2006-02-21 23:34:00,1.80015,1.8002,1.79997,1.79997,6000000.0
2006-02-21 23:36:00,1.80017,1.80022,1.8,1.80015,9000000.0
2006-02-21 23:37:00,1.79999,1.80012,1.79995,1.80012,8000000.0
2006-02-21 23:39:00,1.8,1.80019,1.79991,1.79997,11000000.0
2006-02-21 23:46:00,1.80001,1.80003,1.79999,1.80001,8000000.0
2006-02-21 23:48:00,1.8001,1.80016,1.80008,1.80014,8000000.0
2006-02-21 23:49:00,1.80013,1.80017,1.80001,1.80001,8000000.0
2006-02-21 23:52:00,1.79999,1.8,1.79995,1.8,7000000.0
2006-02-21 23:53:00,1.79995,1.80019,1.79995,1.80015,10000000.0
2006-02-21 23:55:00,1.79988,1.80003,1.79984,1.80003,9000000.0
2006-02-21 23:56:00,1.79998,1.80024,1.79996,1.80003,12000000.0
2006-02-21 23:58:00,1.80007,1.80019,1.79993,1.79993,8000000.0
2006-02-22 00:21:00,1.79999,1.79999,1.79943,1.79958,8000000.0
2006-02-22 00:22:00,1.79948,1.79948,1.79938,1.79948,6000000.0
2006-02-22 00:23:00,1.79949,1.79954,1.79938,1.79946,7000000.0
2006-02-22 00:24:00,1.79929,1.79953,1.79928,1.79939,8000000.0
2006-02-22 00:26:00,1.79954,1.7997,1.79935,1.7997,7000000.0
2006-02-22 00:27:00,1.79947,1.79947,1.79922,1.79922,10000000.0
2006-02-22 00:28:00,1.79928,1.7996,1.79928,1.79935,8000000.0
2006-02-22 00:29:00,1.79947,1.79953,1.79939,1.79952,6000000.0
2006-02-22 00:30:00,1.79948,1.79955,1.79932,1.79955,7000000.0
2006-02-22 00:31:00,1.79959,1.80063,1.79956,1.80063,7000000.0
2006-02-22 00:32:00,1.80069,1.80077,1.80055,1.80077,7000000.0
2006-02-22 00:33:00,1.80076,1.80076,1.80053,1.80053,7000000.0
2006-02-22 00:37:00,1.80078,1.80124,1.80078,1.80124,6000000.0
2006-02-22 00:38:00,1.80108,1.80121,1.80087,1.80117,7000000.0
2006-02-22 00:39:00,1.8013,1.8013,1.80116,1.80119,10000000.0
2006-02-22 00:40:00,1.80104,1.80134,1.80104,1.80118,7000000.0
2006-02-22 00:41:00,1.80116,1.80146,1.80109,1.80146,6000000.0
2006-02-22 00:42:00,1.80117,1.80117,1.80062,1.80106,8000000.0
2006-02-22 00:43:00,1.80102,1.80102,1.80051,1.80051,4000000.0
2006-02-22 00:44:00,1.80039,1.80053,1.79989,1.80037,11000000.0
2006-02-22 00:46:00,1.80059,1.80101,1.80058,1.80101,10000000.0
2006-02-22 00:49:00,1.8011,1.80111,1.80083,1.80093,5000000.0
2006-02-22 00:51:00,1.80082,1.80082,1.80038,1.80038,5000000.0
2006-02-22 00:52:00,1.80027,1.80027,1.79995,1.79995,7000000.0
2006-02-22 00:54:00,1.80047,1.80047,1.80026,1.80026,10000000.0
2006-02-22 00:55:00,1.80029,1.80038,1.80021,1.80038,7000000.0
2006-02-22 00:56:00,1.80032,1.80032,1.80007,1.80017,6000000.0
2006-02-22 00:57:00,1.8001,1.80014,1.8,1.80004,8000000.0
2006-02-22 00:58:00,1.80011,1.80016,1.80006,1.80016,10000000.0
2006-02-22 00:59:00,1.80009,1.80009,1.79985,1.79985,7000000.0
2006-02-22 01:00:00,1.79988,1.80043,1.79988,1.80043,19000000.0
2006-02-22 01:02:00,1.80061,1.80094,1.80061,1.80072,8000000.0
2006-02-22 01:03:00,1.80071,1.80071,1.80044,1.80049,7000000.0
2006-02-22 01:05:00,1.80039,1.80039,1.80022,1.80028,7000000.0
2006-02-22 01:07:00,1.80021,1.80021,1.79978,1.79978,11000000.0
2006-02-22 01:10:00,1.80006,1.80028,1.79994,1.80028,10000000.0
2006-02-22 01:14:00,1.80036,1.80047,1.80029,1.80047,10000000.0
2006-02-22 01:15:00,1.8004,1.8004,1.79986,1.79986,10000000.0
2006-02-22 01:19:00,1.79922,1.79954,1.79922,1.79935,11000000.0
2006-02-22 01:20:00,1.79942,1.79969,1.79942,1.79963,13000000.0
2006-02-22 01:21:00,1.79977,1.79983,1.79977,1.79982,7000000.0
2006-02-22 01:22:00,1.79974,1.79987,1.79969,1.79977,7000000.0
2006-02-22 01:23:00,1.79967,1.79967,1.79927,1.79936,8000000.0
2006-02-22 01:24:00,1.79926,1.79926,1.79891,1.79891,7000000.0
2006-02-22 01:25:00,1.79894,1.79914,1.79894,1.79914,8000000.0
2006-02-22 01:26:00,1.79914,1.79914,1.79892,1.79913,14000000.0
2006-02-22 01:30:00,1.7991,1.7991,1.79891,1.79892,10000000.0
2006-02-22 01:31:00,1.79891,1.79894,1.79875,1.7989,7000000.0
2006-02-22 01:32:00,1.79899,1.79911,1.79892,1.79894,18000000.0
2006-02-22 01:33:00,1.79925,1.79943,1.79925,1.79943,6000000.0
2006-02-22 01:35:00,1.79938,1.79938,1.79922,1.79922,8000000.0
2006-02-22 01:36:00,1.79917,1.79935,1.79917,1.7992,9000000.0
2006-02-22 01:37:00,1.79908,1.79908,1.79879,1.7988,5000000.0
2006-02-22 01:38:00,1.79901,1.79914,1.79901,1.79913,12000000.0
2006-02-22 01:39:00,1.79918,1.79939,1.79918,1.79939,12000000.0
2006-02-22 01:40:00,1.79934,1.79935,1.79923,1.79935,7000000.0
2006-02-22 01:42:00,1.79938,1.79938,1.79916,1.79916,7000000.0
2006-02-22 01:43:00,1.79922,1.79933,1.79904,1.79928,8000000.0
2006-02-22 01:45:00,1.79928,1.79928,1.79915,1.79921,7000000.0
2006-02-22 01:46:00,1.79918,1.79923,1.79907,1.79923,7000000.0
2006-02-22 01:47:00,1.79923,1.79934,1.79902,1.79925,14000000.0
2006-02-22 01:48:00,1.79946,1.79986,1.79945,1.79986,7000000.0
2006-02-22 01:49:00,1.79965,1.79974,1.79961,1.79973,8000000.0
2006-02-22 01:50:00,1.79963,1.79963,1.79942,1.79942,10000000.0
2006-02-22 01:51:00,1.79948,1.79949,1.79919,1.79923,16000000.0
2006-02-22 01:52:00,1.79915,1.7994,1.79904,1.79904,13000000.0
2006-02-22 01:53:00,1.7985,1.79854,1.79813,1.79814,7000000.0
2006-02-22 01:54:00,1.79775,1.79855,1.79775,1.79855,9000000.0
2006-02-22 01:55:00,1.7985,1.79854,1.79814,1.79814,11000000.0
2006-02-22 01:56:00,1.79824,1.79897,1.79824,1.79897,17000000.0
2006-02-22 01:57:00,1.79901,1.79901,1.79866,1.79882,13000000.0
2006-02-22 01:58:00,1.7988,1.7988,1.79872,1.79876,10000000.0
2006-02-22 01:59:00,1.79851,1.79872,1.79851,1.79872,7000000.0
2006-02-22 02:00:00,1.79906,1.79913,1.79897,1.79913,10000000.0
2006-02-22 02:01:00,1.79899,1.79899,1.79868,1.79892,8000000.0
2006-02-22 02:02:00,1.79903,1.79914,1.79892,1.79914,7000000.0
2006-02-22 02:04:00,1.79916,1.7992,1.79896,1.799,7000000.0
2006-02-22 02:05:00,1.79899,1.79921,1.79899,1.79916,10000000.0
2006-02-22 02:06:00,1.79929,1.79947,1.79921,1.79937,10000000.0
2006-02-22 02:07:00,1.79942,1.79949,1.79907,1.79911,8000000.0
2006-02-22 02:08:00,1.79916,1.79921,1.799,1.79906,8000000.0
2006-02-22 02:09:00,1.79873,1.79921,1.79873,1.79921,7000000.0
2006-02-22 02:12:00,1.79929,1.79942,1.79922,1.79937,8000000.0
2006-02-22 02:13:00,1.79932,1.79932,1.79923,1.79927,7000000.0
2006-02-22 02:14:00,1.79906,1.79917,1.79904,1.79904,9000000.0
2006-02-22 02:15:00,1.79931,1.79974,1.79931,1.79974,8000000.0
2006-02-22 02:16:00,1.80001,1.80002,1.79992,1.79997,8000000.0
2006-02-22 02:17:00,1.79992,1.80023,1.79981,1.80023,6000000.0
2006-02-22 02:18:00,1.80007,1.80028,1.80007,1.80027,7000000.0
2006-02-22 02:19:00,1.80014,1.80014,1.79958,1.79983,11000000.0
2006-02-22 02:20:00,1.79999,1.80019,1.79979,1.80019,6000000.0
2006-02-22 02:21:00,1.80026,1.80026,1.79983,1.79983,7000000.0
2006-02-22 02:22:00,1.79979,1.8,1.79979,1.8,8000000.0
2006-02-22 02:23:00,1.79997,1.80007,1.79997,1.80007,10000000.0
2006-02-22 02:24:00,1.79977,1.7998,1.79969,1.7998,11000000.0
2006-02-22 02:25:00,1.7998,1.80011,1.7998,1.80006,11000000.0
2006-02-22 02:26:00,1.80027,1.80027,1.80009,1.80025,8000000.0
2006-02-22 02:27:00,1.80025,1.80025,1.8,1.8,9000000.0
2006-02-22 02:28:00,1.79998,1.79998,1.79981,1.79985,10000000.0
2006-02-22 02:30:00,1.79984,1.80016,1.79984,1.80016,5000000.0
2006-02-22 02:31:00,1.80014,1.80016,1.79991,1.79991,8000000.0
2006-02-22 02:33:00,1.79975,1.80007,1.79975,1.80007,8000000.0
2006-02-22 02:35:00,1.80005,1.80011,1.79997,1.80004,11000000.0
2006-02-22 02:36:00,1.80014,1.80039,1.80014,1.80015,7000000.0
2006-02-22 02:38:00,1.80011,1.80076,1.80011,1.80076,7000000.0
2006-02-22 02:39:00,1.80059,1.80102,1.80059,1.80068,8000000.0
2006-02-22 02:40:00,1.80095,1.80116,1.80095,1.80108,7000000.0
2006-02-22 02:41:00,1.80118,1.80118,1.8009,1.8009,8000000.0
2006-02-22 02:43:00,1.80126,1.80131,1.80121,1.80131,9000000.0
2006-02-22 02:44:00,1.80118,1.8012,1.80105,1.80117,7000000.0
2006-02-22 02:45:00,1.80126,1.80141,1.80114,1.80141,8000000.0
2006-02-22 02:47:00,1.8015,1.80185,1.8015,1.80185,9000000.0
2006-02-22 02:48:00,1.80195,1.80217,1.80195,1.80215,8000000.0
2006-02-22 02:49:00,1.80211,1.80242,1.80211,1.80233,11000000.0
2006-02-22 02:50:00,1.80246,1.80282,1.80246,1.80282,7000000.0
2006-02-22 02:51:00,1.80286,1.80321,1.80263,1.80321,8000000.0
2006-02-22 02:52:00,1.80336,1.8035,1.8031,1.8035,6000000.0
2006-02-22 02:53:00,1.80358,1.80411,1.80358,1.80403,8000000.0
2006-02-22 02:54:00,1.80407,1.80407,1.80385,1.80403,8000000.0
2006-02-22 02:55:00,1.80392,1.80396,1.80372,1.80379,8000000.0
2006-02-22 02:56:00,1.80346,1.80346,1.80316,1.80319,7000000.0
2006-02-22 02:57:00,1.80337,1.80338,1.80297,1.80297,8000000.0
2006-02-22 02:58:00,1.80272,1.80272,1.80232,1.80232,6000000.0
2006-02-22 02:59:00,1.80255,1.80266,1.80243,1.80266,9000000.0
2006-02-22 03:00:00,1.80267,1.80267,1.80233,1.80233,6000000.0
2006-02-22 03:01:00,1.8025,1.80256,1.80215,1.80215,8000000.0
2006-02-22 03:02:00,1.80205,1.80217,1.80189,1.8021,11000000.0
2006-02-22 03:03:00,1.80231,1.80247,1.80214,1.80214,7000000.0
2006-02-22 03:04:00,1.80206,1.80229,1.80189,1.80214,7000000.0
2006-02-22 03:05:00,1.80211,1.80223,1.80209,1.8022,8000000.0
2006-02-22 03:06:00,1.80209,1.80209,1.80178,1.80184,8000000.0
2006-02-22 03:07:00,1.80211,1.80227,1.80211,1.80227,8000000.0
2006-02-22 03:08:00,1.80265,1.80267,1.80244,1.80255,11000000.0
2006-02-22 03:09:00,1.80263,1.80267,1.80236,1.80236,8000000.0
2006-02-22 03:10:00,1.80231,1.80253,1.80231,1.80233,7000000.0
2006-02-22 03:11:00,1.80238,1.80243,1.80214,1.80217,10000000.0
2006-02-22 03:12:00,1.80213,1.80228,1.80212,1.80222,7000000.0
2006-02-22 03:13:00,1.8022,1.8022,1.80202,1.80202,11000000.0
2006-02-22 03:14:00,1.80194,1.802,1.80182,1.80197,11000000.0
2006-02-22 03:16:00,1.80181,1.8019,1.8015,1.8019,7000000.0
2006-02-22 03:17:00,1.80199,1.80212,1.80159,1.80212,11000000.0
2006-02-22 03:18:00,1.80214,1.80236,1.80214,1.80236,10000000.0
2006-02-22 03:19:00,1.80222,1.80222,1.80194,1.80198,6000000.0
2006-02-22 03:20:00,1.80203,1.80216,1.80187,1.80187,7000000.0
2006-02-22 03:21:00,1.80209,1.80231,1.8019,1.80223,7000000.0
2006-02-22 03:22:00,1.80212,1.80212,1.80174,1.80174,7000000.0
2006-02-22 03:23:00,1.80168,1.80171,1.80134,1.80134,7000000.0
2006-02-22 03:24:00,1.80124,1.80133,1.79938,1.80133,8000000.0
2006-02-22 03:25:00,1.8013,1.80133,1.80123,1.80131,8000000.0
2006-02-22 03:26:00,1.80115,1.80124,1.80101,1.80101,11000000.0
2006-02-22 03:27:00,1.80102,1.80104,1.80087,1.80097,8000000.0
2006-02-22 03:28:00,1.80106,1.80115,1.80097,1.80113,10000000.0
2006-02-22 03:29:00,1.80107,1.8011,1.80082,1.80104,11000000.0
2006-02-22 03:30:00,1.80118,1.80135,1.80104,1.80135,7000000.0
2006-02-22 03:31:00,1.80131,1.80143,1.80131,1.80141,9000000.0
2006-02-22 03:33:00,1.80124,1.80151,1.80122,1.80151,7000000.0
2006-02-22 03:34:00,1.8013,1.8016,1.8013,1.8016,8000000.0
2006-02-22 03:35:00,1.80148,1.80167,1.80148,1.80167,10000000.0
2006-02-22 03:36:00,1.80176,1.80179,1.80146,1.80146,5000000.0
2006-02-22 03:37:00,1.80128,1.80144,1.801,1.801,9000000.0
2006-02-22 03:38:00,1.80101,1.80102,1.80087,1.80097,7000000.0
2006-02-22 03:39:00,1.80086,1.80086,1.80062,1.80062,8000000.0
2006-02-22 03:40:00,1.80063,1.80067,1.80042,1.80066,7000000.0
2006-02-22 03:41:00,1.80061,1.80074,1.80056,1.80067,10000000.0
2006-02-22 03:42:00,1.80057,1.80078,1.80056,1.80061,10000000.0
2006-02-22 03:43:00,1.80063,1.80085,1.80058,1.80076,8000000.0
2006-02-22 03:44:00,1.8009,1.8009,1.80068,1.80082,5000000.0
2006-02-22 03:45:00,1.80053,1.80053,1.80017,1.80017,8000000.0
2006-02-22 03:46:00,1.80017,1.80031,1.80007,1.80007,7000000.0
2006-02-22 03:47:00,1.80006,1.8002,1.79988,1.79988,7000000.0
2006-02-22 03:48:00,1.80038,1.80064,1.80038,1.80064,2000000.0
2006-02-22 03:49:00,1.80119,1.80164,1.80119,1.80164,8000000.0
2006-02-22 03:50:00,1.80181,1.80181,1.80154,1.80166,8000000.0
2006-02-22 03:51:00,1.80149,1.80181,1.80139,1.8018,9000000.0
2006-02-22 03:52:00,1.80177,1.80216,1.80177,1.80216,8000000.0
2006-02-22 03:53:00,1.80237,1.80275,1.80237,1.80272,10000000.0
2006-02-22 03:54:00,1.80273,1.80277,1.80255,1.80255,7000000.0
2006-02-22 03:55:00,1.8027,1.80277,1.80255,1.80275,7000000.0
2006-02-22 03:56:00,1.80275,1.80286,1.80263,1.80286,7000000.0
2006-02-22 03:57:00,1.80281,1.80324,1.80281,1.80321,8000000.0
2006-02-22 03:58:00,1.80297,1.80386,1.80178,1.80386,7000000.0
2006-02-22 03:59:00,1.80392,1.80392,1.80362,1.80365,7000000.0
2006-02-22 04:00:00,1.80383,1.80383,1.80351,1.80367,6000000.0
2006-02-22 04:01:00,1.80369,1.80375,1.8036,1.80375,7000000.0
2006-02-22 04:02:00,1.80365,1.80371,1.80335,1.80335,8000000.0
2006-02-22 04:03:00,1.80313,1.80317,1.80299,1.80299,8000000.0
2006-02-22 04:04:00,1.80292,1.8031,1.80288,1.80294,8000000.0
2006-02-22 04:05:00,1.80319,1.80332,1.803,1.80332,8000000.0
2006-02-22 04:06:00,1.80325,1.80335,1.80301,1.80301,9000000.0
2006-02-22 04:07:00,1.80289,1.803,1.80267,1.8027,11000000.0
2006-02-22 04:08:00,1.80271,1.80285,1.8026,1.80269,8000000.0
2006-02-22 04:09:00,1.80264,1.80264,1.80248,1.80251,7000000.0
2006-02-22 04:10:00,1.80236,1.80275,1.80236,1.8026,8000000.0
2006-02-22 04:11:00,1.80248,1.80262,1.80248,1.80255,7000000.0
2006-02-22 04:12:00,1.80238,1.8025,1.80236,1.80241,7000000.0
2006-02-22 04:13:00,1.80244,1.8027,1.80244,1.80245,8000000.0
2006-02-22 04:14:00,1.80268,1.80287,1.80268,1.80269,7000000.0
2006-02-22 04:15:00,1.80285,1.8034,1.80285,1.8034,7000000.0
2006-02-22 04:16:00,1.80404,1.80428,1.80404,1.80428,5000000.0
2006-02-22 04:17:00,1.80421,1.80432,1.80397,1.80432,7000000.0
2006-02-22 04:18:00,1.80394,1.80419,1.80387,1.80397,8000000.0
2006-02-22 04:19:00,1.80363,1.80363,1.80326,1.80329,8000000.0
2006-02-22 04:20:00,1.80318,1.80347,1.80317,1.80341,10000000.0
2006-02-22 04:21:00,1.8035,1.80372,1.80336,1.80336,8000000.0
2006-02-22 04:22:00,1.80339,1.80347,1.80327,1.80347,9000000.0
2006-02-22 04:23:00,1.8033,1.8033,1.80298,1.803,7000000.0
2006-02-22 04:24:00,1.8029,1.80299,1.80267,1.80299,9000000.0
2006-02-22 04:25:00,1.80276,1.80276,1.80245,1.80247,7000000.0
2006-02-22 04:26:00,1.80263,1.80286,1.80263,1.80279,7000000.0
2006-02-22 04:27:00,1.80285,1.80288,1.8028,1.80288,8000000.0
2006-02-22 04:28:00,1.8033,1.80346,1.80323,1.80337,7000000.0
2006-02-22 04:29:00,1.80287,1.80292,1.80275,1.80285,8000000.0
2006-02-22 04:30:00,1.80286,1.80316,1.80279,1.80316,9000000.0
2006-02-22 04:31:00,1.8032,1.8032,1.80293,1.80293,10000000.0
2006-02-22 04:32:00,1.80291,1.80315,1.80272,1.80311,9000000.0
2006-02-22 04:35:00,1.80278,1.80278,1.80255,1.80255,7000000.0
2006-02-22 04:36:00,1.80255,1.80265,1.80255,1.80255,6000000.0
2006-02-22 04:37:00,1.8026,1.80269,1.80256,1.80256,11000000.0
2006-02-22 04:39:00,1.80262,1.80264,1.80255,1.80259,9000000.0
2006-02-22 04:41:00,1.80234,1.80243,1.8023,1.80243,8000000.0
2006-02-22 04:43:00,1.80253,1.80285,1.80234,1.80254,11000000.0
2006-02-22 04:44:00,1.80272,1.80275,1.80251,1.80259,9000000.0
2006-02-22 04:46:00,1.8026,1.80269,1.80258,1.80269,6000000.0
2006-02-22 04:47:00,1.8023,1.80267,1.8023,1.80267,8000000.0
2006-02-22 04:52:00,1.80289,1.803,1.8028,1.80294,10000000.0
2006-02-22 04:54:00,1.80287,1.80287,1.80271,1.80271,7000000.0
2006-02-22 04:55:00,1.80262,1.80271,1.80256,1.80269,8000000.0
2006-02-22 04:56:00,1.80257,1.80268,1.80246,1.80246,7000000.0
2006-02-22 04:57:00,1.8024,1.80258,1.8024,1.80255,8000000.0
2006-02-22 04:58:00,1.80267,1.80272,1.80261,1.80267,8000000.0
2006-02-22 04:59:00,1.8028,1.80313,1.8028,1.80313,8000000.0
2006-02-22 05:00:00,1.80306,1.80306,1.80267,1.80267,7000000.0
2006-02-22 05:01:00,1.80279,1.8028,1.80268,1.80268,7000000.0
2006-02-22 05:02:00,1.80272,1.80272,1.80248,1.8025,7000000.0
2006-02-22 05:05:00,1.80254,1.80293,1.80254,1.80293,8000000.0
2006-02-22 05:06:00,1.80274,1.80274,1.80243,1.80243,8000000.0
2006-02-22 05:07:00,1.80251,1.80261,1.80241,1.80257,8000000.0
2006-02-22 05:08:00,1.80288,1.80288,1.80266,1.80269,10000000.0
2006-02-22 05:09:00,1.80287,1.80287,1.80263,1.80275,7000000.0
2006-02-22 05:10:00,1.80272,1.80272,1.80255,1.80257,7000000.0
2006-02-22 05:11:00,1.80272,1.80292,1.80261,1.80279,8000000.0
2006-02-22 05:12:00,1.80285,1.80293,1.80272,1.80286,11000000.0
2006-02-22 05:13:00,1.80305,1.80342,1.80305,1.80333,8000000.0
2006-02-22 05:15:00,1.80342,1.8036,1.80327,1.80327,11000000.0
2006-02-22 05:16:00,1.80341,1.80369,1.80341,1.8036,9000000.0
2006-02-22 05:17:00,1.80352,1.80368,1.80352,1.80366,8000000.0
2006-02-22 05:20:00,1.80361,1.80393,1.80347,1.80393,10000000.0
2006-02-22 05:22:00,1.80394,1.80446,1.80394,1.80446,7000000.0
2006-02-22 05:23:00,1.80425,1.80425,1.80401,1.80401,10000000.0
2006-02-22 05:24:00,1.80406,1.80425,1.80399,1.80412,7000000.0
2006-02-22 05:25:00,1.80434,1.80443,1.80434,1.80439,7000000.0
2006-02-22 05:26:00,1.80413,1.80413,1.80376,1.80384,7000000.0
2006-02-22 05:27:00,1.80377,1.804,1.8037,1.80395,8000000.0
2006-02-22 05:28:00,1.80405,1.80405,1.80371,1.80371,9000000.0
2006-02-22 05:30:00,1.80384,1.80395,1.80371,1.80371,7000000.0
2006-02-22 05:31:00,1.80359,1.80369,1.80342,1.80369,8000000.0
2006-02-22 05:32:00,1.80343,1.80343,1.80315,1.80326,8000000.0
2006-02-22 05:33:00,1.8034,1.80389,1.8034,1.80379,9000000.0
2006-02-22 05:34:00,1.80373,1.80373,1.80357,1.80371,5000000.0
2006-02-22 05:35:00,1.80366,1.80366,1.80309,1.80309,7000000.0
2006-02-22 05:36:00,1.80358,1.80396,1.80358,1.80366,11000000.0
2006-02-22 05:38:00,1.80373,1.80373,1.80347,1.80347,6000000.0
2006-02-22 05:40:00,1.80357,1.80385,1.80357,1.80384,8000000.0
2006-02-22 05:43:00,1.80391,1.80391,1.8036,1.80377,9000000.0
2006-02-22 05:44:00,1.80388,1.80388,1.80354,1.80375,8000000.0
2006-02-22 05:46:00,1.80366,1.80375,1.80366,1.8037,5000000.0
2006-02-22 05:47:00,1.8037,1.80374,1.8036,1.8036,8000000.0
2006-02-22 05:48:00,1.80348,1.80389,1.80335,1.80389,7000000.0
2006-02-22 05:51:00,1.80328,1.80329,1.80286,1.80286,8000000.0
2006-02-22 05:52:00,1.80259,1.80269,1.80249,1.80249,8000000.0
2006-02-22 05:53:00,1.80241,1.80249,1.80241,1.80247,7000000.0
2006-02-22 05:54:00,1.80261,1.80282,1.80261,1.80273,10000000.0
2006-02-22 05:56:00,1.8026,1.8026,1.80238,1.80238,5000000.0
2006-02-22 05:57:00,1.80221,1.80236,1.8022,1.8023,8000000.0
2006-02-22 05:58:00,1.80227,1.80232,1.80207,1.80228,9000000.0
2006-02-22 05:59:00,1.80209,1.80209,1.80174,1.80196,10000000.0
2006-02-22 06:03:00,1.80244,1.8025,1.80234,1.80244,8000000.0
2006-02-22 06:04:00,1.8028,1.80281,1.80265,1.80273,7000000.0
2006-02-22 06:06:00,1.80276,1.80291,1.80276,1.80291,5000000.0
2006-02-22 06:07:00,1.80304,1.80323,1.80304,1.80323,7000000.0
2006-02-22 06:08:00,1.80322,1.80342,1.80313,1.80342,6000000.0
2006-02-22 06:09:00,1.80333,1.80349,1.80333,1.80348,8000000.0
2006-02-22 06:10:00,1.80351,1.8036,1.80345,1.8036,8000000.0
2006-02-22 06:11:00,1.8034,1.8034,1.80327,1.80332,8000000.0
2006-02-22 06:13:00,1.80323,1.80332,1.80318,1.80319,8000000.0
2006-02-22 06:14:00,1.80318,1.80336,1.80318,1.80336,7000000.0
2006-02-22 06:15:00,1.80321,1.80368,1.8032,1.80366,8000000.0
2006-02-22 06:17:00,1.80363,1.80389,1.80363,1.80376,7000000.0
2006-02-22 06:18:00,1.8036,1.80379,1.80352,1.80379,9000000.0
2006-02-22 06:19:00,1.80377,1.80377,1.80359,1.80361,7000000.0
2006-02-22 06:21:00,1.804,1.80455,1.804,1.80455,8000000.0
2006-02-22 06:22:00,1.8045,1.80466,1.80434,1.80466,8000000.0
2006-02-22 06:23:00,1.80469,1.8047,1.80457,1.80458,8000000.0
2006-02-22 06:24:00,1.80476,1.80592,1.80476,1.80592,11000000.0
2006-02-22 06:25:00,1.80527,1.80558,1.80524,1.80536,11000000.0
2006-02-22 06:26:00,1.8052,1.8052,1.80435,1.80468,11000000.0
2006-02-22 06:27:00,1.80447,1.80466,1.80438,1.80438,7000000.0
2006-02-22 06:28:00,1.80436,1.80436,1.8039,1.8039,8000000.0
2006-02-22 06:29:00,1.80382,1.80382,1.80341,1.80341,8000000.0
2006-02-22 06:30:00,1.80333,1.80333,1.8028,1.8028,8000000.0
2006-02-22 06:31:00,1.80266,1.80303,1.8024,1.80303,7000000.0
2006-02-22 06:32:00,1.80304,1.80304,1.80284,1.80284,6000000.0
2006-02-22 06:33:00,1.80284,1.80284,1.80257,1.80257,7000000.0
2006-02-22 06:34:00,1.80237,1.80237,1.80197,1.80197,7000000.0
2006-02-22 06:35:00,1.80201,1.80201,1.80146,1.80166,11000000.0
2006-02-22 06:36:00,1.80159,1.8018,1.80159,1.80172,5000000.0
2006-02-22 06:37:00,1.80202,1.80225,1.80196,1.80225,10000000.0
2006-02-22 06:38:00,1.80231,1.80242,1.80231,1.80242,2000000.0
2006-02-22 06:39:00,1.80255,1.80262,1.80245,1.80248,11000000.0
2006-02-22 06:40:00,1.80249,1.80249,1.80223,1.80223,7000000.0
2006-02-22 06:41:00,1.80246,1.80246,1.80221,1.80225,7000000.0
2006-02-22 06:42:00,1.80244,1.80248,1.80236,1.80241,5000000.0
2006-02-22 06:44:00,1.80253,1.80253,1.80223,1.80233,8000000.0
2006-02-22 06:45:00,1.80221,1.80222,1.80194,1.80222,8000000.0
2006-02-22 06:46:00,1.80232,1.80251,1.80221,1.80251,10000000.0
2006-02-22 06:49:00,1.80255,1.80277,1.80255,1.80277,8000000.0
2006-02-22 06:50:00,1.8028,1.8029,1.80279,1.8029,5000000.0
2006-02-22 06:51:00,1.80278,1.80297,1.80278,1.80289,10000000.0
2006-02-22 06:53:00,1.80293,1.80295,1.80268,1.80284,8000000.0
2006-02-22 06:54:00,1.80302,1.80302,1.80271,1.80271,7000000.0
2006-02-22 06:55:00,1.80335,1.80338,1.80301,1.80322,7000000.0
2006-02-22 06:56:00,1.80334,1.80335,1.8031,1.8031,5000000.0
2006-02-22 06:57:00,1.80291,1.80293,1.80275,1.80292,7000000.0
2006-02-22 06:58:00,1.80291,1.80291,1.80269,1.80283,7000000.0
2006-02-22 06:59:00,1.80304,1.80305,1.80287,1.80302,7000000.0
2006-02-22 07:00:00,1.80294,1.80314,1.80294,1.8031,7000000.0
2006-02-22 07:02:00,1.80275,1.80275,1.80255,1.80256,7000000.0
2006-02-22 07:03:00,1.8024,1.80258,1.8024,1.80257,7000000.0
2006-02-22 07:04:00,1.80259,1.8028,1.80246,1.8028,8000000.0
2006-02-22 07:05:00,1.80276,1.80276,1.80256,1.80258,11000000.0
2006-02-22 07:06:00,1.80203,1.80272,1.80203,1.80272,11000000.0
2006-02-22 07:07:00,1.80277,1.80277,1.80256,1.80256,11000000.0
2006-02-22 07:08:00,1.80233,1.80251,1.80229,1.80229,9000000.0
2006-02-22 07:09:00,1.80208,1.80232,1.80191,1.80232,8000000.0
2006-02-22 07:10:00,1.80264,1.80278,1.80264,1.80271,7000000.0
2006-02-22 07:11:00,1.80283,1.80292,1.80269,1.80278,10000000.0
2006-02-22 07:12:00,1.80278,1.80278,1.80236,1.80236,7000000.0
2006-02-22 07:13:00,1.80219,1.80238,1.80219,1.80228,8000000.0
2006-02-22 07:14:00,1.80216,1.80238,1.80214,1.80238,7000000.0
2006-02-22 07:15:00,1.8025,1.80258,1.80242,1.80258,10000000.0
2006-02-22 07:17:00,1.80256,1.80286,1.80256,1.80286,11000000.0
2006-02-22 07:26:00,1.80284,1.80284,1.80259,1.80259,7000000.0
2006-02-22 07:27:00,1.80292,1.80298,1.80282,1.80297,7000000.0
2006-02-22 07:28:00,1.80283,1.80287,1.80276,1.80287,7000000.0
2006-02-22 07:29:00,1.80267,1.80294,1.80267,1.80294,8000000.0
2006-02-22 07:30:00,1.80262,1.80291,1.80262,1.8029,8000000.0
2006-02-22 07:31:00,1.80289,1.80304,1.80282,1.80288,7000000.0
2006-02-22 07:32:00,1.80289,1.80293,1.80276,1.8029,9000000.0
2006-02-22 07:33:00,1.80289,1.80304,1.80289,1.80289,8000000.0
2006-02-22 07:34:00,1.80283,1.80285,1.80269,1.80269,11000000.0
2006-02-22 07:35:00,1.80275,1.80276,1.80266,1.80266,8000000.0
2006-02-22 07:36:00,1.80266,1.80287,1.80266,1.80276,7000000.0
2006-02-22 07:37:00,1.80261,1.80264,1.80252,1.80261,7000000.0
2006-02-22 07:38:00,1.80271,1.80297,1.80258,1.80297,11000000.0
2006-02-22 07:39:00,1.80276,1.80291,1.80276,1.80282,7000000.0
2006-02-22 07:40:00,1.80288,1.80305,1.80288,1.80295,8000000.0
2006-02-22 07:41:00,1.80312,1.80328,1.80312,1.80323,9000000.0
2006-02-22 07:42:00,1.8033,1.8033,1.80303,1.80315,11000000.0
2006-02-22 07:45:00,1.80328,1.80339,1.80323,1.80339,7000000.0
2006-02-22 07:51:00,1.80338,1.80338,1.8031,1.80319,8000000.0
2006-02-22 07:52:00,1.80278,1.80304,1.80278,1.80288,10000000.0
2006-02-22 07:53:00,1.80273,1.80308,1.80273,1.80308,11000000.0
2006-02-22 07:54:00,1.80277,1.80277,1.80247,1.80249,9000000.0
2006-02-22 07:55:00,1.80268,1.80282,1.80268,1.80273,9000000.0
2006-02-22 07:56:00,1.80279,1.80279,1.80258,1.80261,9000000.0
2006-02-22 07:58:00,1.8029,1.80292,1.80272,1.80272,7000000.0
2006-02-22 07:59:00,1.80266,1.80285,1.8025,1.80285,7000000.0
2006-02-22 08:00:00,1.80274,1.80294,1.80274,1.80277,8000000.0
2006-02-22 08:01:00,1.80293,1.80293,1.80265,1.80286,10000000.0
2006-02-22 08:02:00,1.80279,1.80281,1.80263,1.80281,7000000.0
2006-02-22 08:04:00,1.80282,1.80299,1.80282,1.80288,8000000.0
2006-02-22 08:05:00,1.80305,1.80315,1.80301,1.80304,8000000.0
2006-02-22 08:08:00,1.80325,1.80335,1.80305,1.80335,7000000.0
2006-02-22 08:09:00,1.80339,1.80339,1.80315,1.80315,7000000.0
2006-02-22 08:10:00,1.80323,1.80337,1.8032,1.80335,7000000.0
2006-02-22 08:11:00,1.8035,1.80359,1.8034,1.80347,8000000.0
2006-02-22 08:12:00,1.80361,1.80381,1.80357,1.80379,9000000.0
2006-02-22 08:13:00,1.80352,1.80373,1.80352,1.80361,7000000.0
2006-02-22 08:14:00,1.80349,1.80372,1.80342,1.80372,9000000.0
2006-02-22 08:15:00,1.80367,1.80367,1.80346,1.80346,8000000.0
2006-02-22 08:18:00,1.80331,1.80346,1.80313,1.80345,9000000.0
2006-02-22 08:19:00,1.80306,1.80346,1.80306,1.80346,7000000.0
2006-02-22 08:20:00,1.80344,1.80357,1.80333,1.80346,8000000.0
2006-02-22 08:21:00,1.80349,1.80353,1.80342,1.80342,8000000.0
2006-02-22 08:22:00,1.8035,1.80353,1.80341,1.80343,8000000.0
2006-02-22 08:23:00,1.80351,1.80351,1.80329,1.80343,7000000.0
2006-02-22 08:24:00,1.80357,1.80359,1.80347,1.80352,7000000.0
2006-02-22 08:25:00,1.80346,1.80357,1.80345,1.80357,8000000.0
2006-02-22 08:27:00,1.80345,1.80356,1.80333,1.80356,10000000.0
2006-02-22 08:28:00,1.8036,1.80368,1.80354,1.80368,7000000.0
2006-02-22 08:30:00,1.80367,1.80367,1.80333,1.80333,7000000.0
2006-02-22 08:31:00,1.80329,1.80352,1.80329,1.80352,10000000.0
2006-02-22 08:33:00,1.80356,1.80356,1.80345,1.80345,7000000.0
2006-02-22 08:34:00,1.80353,1.80383,1.80353,1.80383,9000000.0
2006-02-22 08:35:00,1.8038,1.8038,1.80354,1.80361,9000000.0
2006-02-22 08:37:00,1.80393,1.8041,1.80381,1.8041,9000000.0
2006-02-22 08:38:00,1.80411,1.80411,1.8038,1.80388,10000000.0
2006-02-22 08:39:00,1.80375,1.80388,1.80362,1.80388,11000000.0
2006-02-22 08:41:00,1.80376,1.80397,1.80376,1.80392,11000000.0
2006-02-22 08:42:00,1.80396,1.80396,1.80369,1.80395,10000000.0
2006-02-22 08:43:00,1.80384,1.80405,1.80384,1.80401,8000000.0
2006-02-22 08:44:00,1.80388,1.80403,1.80383,1.80403,10000000.0
2006-02-22 08:45:00,1.80358,1.80371,1.80357,1.80363,8000000.0
2006-02-22 08:46:00,1.80374,1.80383,1.80229,1.80358,8000000.0
2006-02-22 08:47:00,1.8035,1.80364,1.80342,1.80347,7000000.0
2006-02-22 08:48:00,1.80359,1.80363,1.80336,1.80363,8000000.0
2006-02-22 08:49:00,1.80369,1.80369,1.80344,1.80357,11000000.0
2006-02-22 08:50:00,1.80369,1.80382,1.80362,1.80362,7000000.0
2006-02-22 08:51:00,1.8036,1.80363,1.80354,1.80354,8000000.0
2006-02-22 08:52:00,1.80357,1.80357,1.80325,1.80333,9000000.0
2006-02-22 08:53:00,1.80301,1.80341,1.80283,1.80341,8000000.0
2006-02-22 08:54:00,1.80347,1.80352,1.80342,1.80352,8000000.0
2006-02-22 08:56:00,1.80352,1.80356,1.80343,1.80349,7000000.0
2006-02-22 08:57:00,1.80346,1.80349,1.80338,1.80349,8000000.0
2006-02-22 08:58:00,1.80346,1.80349,1.80338,1.80338,7000000.0
2006-02-22 08:59:00,1.8035,1.8035,1.80314,1.80314,7000000.0
2006-02-22 09:00:00,1.80299,1.80299,1.80275,1.80275,8000000.0
2006-02-22 09:01:00,1.80264,1.80264,1.8022,1.8022,9000000.0
2006-02-22 09:02:00,1.80219,1.80229,1.80218,1.80229,10000000.0
2006-02-22 09:03:00,1.80222,1.80253,1.80222,1.80247,7000000.0
2006-02-22 09:04:00,1.80273,1.80285,1.80273,1.80274,7000000.0
2006-02-22 09:05:00,1.80264,1.80282,1.80254,1.80254,7000000.0
2006-02-22 09:06:00,1.80249,1.80276,1.80248,1.80255,11000000.0
2006-02-22 09:07:00,1.8026,1.80274,1.80243,1.80274,8000000.0
2006-02-22 09:08:00,1.803,1.80311,1.80288,1.80293,7000000.0
2006-02-22 09:09:00,1.8029,1.80303,1.80287,1.80303,11000000.0
2006-02-22 09:10:00,1.8031,1.80341,1.80304,1.80318,7000000.0
2006-02-22 09:11:00,1.80331,1.80351,1.80331,1.80343,9000000.0
2006-02-22 09:12:00,1.80308,1.80342,1.80308,1.80333,8000000.0
2006-02-22 09:13:00,1.80369,1.80369,1.80338,1.80354,9000000.0
2006-02-22 09:14:00,1.80373,1.80373,1.80332,1.80358,11000000.0
2006-02-22 09:15:00,1.80381,1.80386,1.80372,1.80372,7000000.0
2006-02-22 09:16:00,1.80356,1.80376,1.80339,1.80374,8000000.0
2006-02-22 09:17:00,1.80344,1.80354,1.80333,1.80354,11000000.0
2006-02-22 09:18:00,1.80377,1.80385,1.80366,1.80385,8000000.0
2006-02-22 09:19:00,1.8037,1.80377,1.80365,1.80373,7000000.0
2006-02-22 09:20:00,1.80376,1.80382,1.80361,1.80363,7000000.0
2006-02-22 09:21:00,1.8038,1.80395,1.80374,1.80391,8000000.0
2006-02-22 09:22:00,1.80359,1.80359,1.80322,1.80329,8000000.0
2006-02-22 09:23:00,1.80293,1.80293,1.80266,1.80276,7000000.0
2006-02-22 09:24:00,1.80245,1.8025,1.80237,1.80246,8000000.0
2006-02-22 09:25:00,1.80251,1.80251,1.80209,1.80209,7000000.0
2006-02-22 09:26:00,1.80203,1.80227,1.80184,1.80227,11000000.0
2006-02-22 09:27:00,1.80233,1.80233,1.80201,1.80206,11000000.0
2006-02-22 09:28:00,1.80205,1.80214,1.80195,1.80203,9000000.0
2006-02-22 09:29:00,1.80202,1.80202,1.80178,1.80195,8000000.0
2006-02-22 09:30:00,1.80194,1.80212,1.80188,1.80212,7000000.0
2006-02-22 09:31:00,1.80219,1.80245,1.80219,1.80226,7000000.0
2006-02-22 09:32:00,1.80216,1.80216,1.80194,1.80194,7000000.0
2006-02-22 09:34:00,1.80198,1.80198,1.8018,1.8018,7000000.0
2006-02-22 09:35:00,1.80211,1.80224,1.8021,1.80223,10000000.0
2006-02-22 09:36:00,1.80223,1.80272,1.80223,1.80261,8000000.0
2006-02-22 09:37:00,1.80256,1.80263,1.80231,1.80242,11000000.0
2006-02-22 09:38:00,1.802,1.80216,1.80021,1.80216,11000000.0
2006-02-22 09:39:00,1.802,1.80225,1.802,1.80224,7000000.0
2006-02-22 09:40:00,1.80239,1.80239,1.80218,1.80224,9000000.0
2006-02-22 09:41:00,1.80215,1.80226,1.80209,1.80219,8000000.0
2006-02-22 09:42:00,1.8024,1.80256,1.80237,1.80245,10000000.0
2006-02-22 09:43:00,1.8026,1.80285,1.80252,1.80283,11000000.0
2006-02-22 09:45:00,1.80268,1.80298,1.80268,1.80288,7000000.0
2006-02-22 09:46:00,1.80295,1.8032,1.80284,1.80315,11000000.0
2006-02-22 09:47:00,1.80341,1.80341,1.80316,1.80337,9000000.0
2006-02-22 09:48:00,1.80304,1.80337,1.80304,1.80337,7000000.0
2006-02-22 09:49:00,1.80366,1.80402,1.80364,1.80402,11000000.0
2006-02-22 09:50:00,1.80402,1.80404,1.80388,1.80388,8000000.0
2006-02-22 09:51:00,1.8039,1.80398,1.80379,1.80391,8000000.0
2006-02-22 09:52:00,1.80383,1.80383,1.80353,1.80378,8000000.0
2006-02-22 09:53:00,1.80386,1.80397,1.80369,1.80369,10000000.0
2006-02-22 09:54:00,1.80395,1.80429,1.80395,1.80429,3000000.0
2006-02-22 09:55:00,1.80485,1.80487,1.80477,1.80483,8000000.0
2006-02-22 09:56:00,1.80462,1.80477,1.80461,1.80461,10000000.0
2006-02-22 09:57:00,1.80433,1.80519,1.80433,1.80519,8000000.0
2006-02-22 09:58:00,1.80526,1.80526,1.80505,1.80505,8000000.0
2006-02-22 09:59:00,1.80508,1.80554,1.80508,1.80549,10000000.0
2006-02-22 10:00:00,1.80582,1.80621,1.80577,1.80621,10000000.0
2006-02-22 10:01:00,1.80667,1.80718,1.80667,1.80676,10000000.0
2006-02-22 10:02:00,1.80712,1.80756,1.80709,1.80738,10000000.0
2006-02-22 10:03:00,1.8072,1.80742,1.8072,1.80741,7000000.0
2006-02-22 10:04:00,1.80725,1.80734,1.80626,1.80626,7000000.0
2006-02-22 10:05:00,1.80699,1.80739,1.80699,1.80739,11000000.0
2006-02-22 10:06:00,1.80754,1.80759,1.80748,1.80748,7000000.0
2006-02-22 10:07:00,1.80722,1.8074,1.80711,1.80731,7000000.0
2006-02-22 10:08:00,1.80754,1.80805,1.80742,1.80805,7000000.0
2006-02-22 10:09:00,1.80808,1.80808,1.80749,1.80749,7000000.0
2006-02-22 10:10:00,1.80753,1.80847,1.80753,1.80847,7000000.0
2006-02-22 10:11:00,1.80853,1.80867,1.80836,1.80867,7000000.0
2006-02-22 10:12:00,1.80845,1.8085,1.80802,1.8085,8000000.0
2006-02-22 10:13:00,1.80868,1.80958,1.80868,1.80958,8000000.0
2006-02-22 10:14:00,1.80974,1.80974,1.80914,1.80914,7000000.0
2006-02-22 10:15:00,1.80879,1.80879,1.80806,1.80836,10000000.0
2006-02-22 10:16:00,1.80862,1.80965,1.80862,1.80965,7000000.0
2006-02-22 10:17:00,1.80991,1.81041,1.80991,1.81021,11000000.0
2006-02-22 10:18:00,1.80967,1.80969,1.80953,1.80955,8000000.0
2006-02-22 10:19:00,1.80977,1.80986,1.80937,1.80937,9000000.0
2006-02-22 10:20:00,1.80942,1.80963,1.80928,1.80963,7000000.0
2006-02-22 10:21:00,1.80957,1.81017,1.80957,1.81017,8000000.0
2006-02-22 10:22:00,1.81024,1.81042,1.81019,1.81031,7000000.0
2006-02-22 10:23:00,1.81004,1.81023,1.8098,1.80984,7000000.0
2006-02-22 10:24:00,1.81022,1.81032,1.81018,1.81032,7000000.0
2006-02-22 10:25:00,1.81028,1.81039,1.8101,1.81037,9000000.0
2006-02-22 10:26:00,1.81042,1.81054,1.8104,1.81054,11000000.0
2006-02-22 10:27:00,1.81038,1.81054,1.81005,1.8102,8000000.0
2006-02-22 10:28:00,1.81001,1.81024,1.81,1.81,9000000.0
2006-02-22 10:29:00,1.80998,1.81017,1.80988,1.81013,8000000.0
2006-02-22 10:30:00,1.81013,1.81019,1.81002,1.81019,8000000.0
2006-02-22 10:31:00,1.81005,1.81032,1.80999,1.81032,7000000.0
2006-02-22 10:32:00,1.81051,1.81051,1.81002,1.81031,9000000.0
2006-02-22 10:33:00,1.81032,1.81059,1.81032,1.81059,7000000.0
2006-02-22 10:34:00,1.81071,1.81128,1.81071,1.81128,7000000.0
2006-02-22 10:35:00,1.81173,1.81185,1.8117,1.81179,7000000.0
2006-02-22 10:36:00,1.81228,1.81278,1.81228,1.81278,8000000.0
2006-02-22 10:37:00,1.81254,1.81254,1.81187,1.81187,8000000.0
2006-02-22 10:38:00,1.81215,1.81215,1.81161,1.81179,10000000.0
2006-02-22 10:39:00,1.81171,1.81174,1.81136,1.81136,8000000.0
2006-02-22 10:40:00,1.81129,1.81156,1.81129,1.81156,7000000.0
2006-02-22 10:41:00,1.81133,1.81133,1.81054,1.81054,9000000.0
2006-02-22 10:42:00,1.81077,1.81077,1.8105,1.8105,7000000.0
2006-02-22 10:43:00,1.81033,1.81038,1.81013,1.81038,10000000.0
2006-02-22 10:44:00,1.81009,1.81029,1.81002,1.81029,7000000.0
2006-02-22 10:45:00,1.81062,1.81092,1.81058,1.81058,8000000.0
2006-02-22 10:46:00,1.8101,1.81016,1.80978,1.80991,8000000.0
2006-02-22 10:47:00,1.80999,1.81037,1.80999,1.81009,7000000.0
2006-02-22 10:48:00,1.80989,1.8099,1.80966,1.8097,8000000.0
2006-02-22 10:49:00,1.81009,1.81024,1.81006,1.81013,9000000.0
2006-02-22 10:50:00,1.81043,1.81053,1.81031,1.81053,8000000.0
2006-02-22 10:51:00,1.81028,1.81028,1.80991,1.81017,9000000.0
2006-02-22 10:52:00,1.80985,1.81012,1.80985,1.81012,8000000.0
2006-02-22 10:53:00,1.81015,1.81049,1.81015,1.81028,9000000.0
2006-02-22 10:54:00,1.81024,1.81024,1.80998,1.81008,10000000.0
2006-02-22 10:55:00,1.81003,1.81049,1.81003,1.81046,7000000.0
2006-02-22 10:56:00,1.8105,1.81156,1.80914,1.81156,7000000.0
2006-02-22 10:57:00,1.81186,1.81193,1.81163,1.81163,8000000.0
2006-02-22 10:58:00,1.81139,1.81167,1.81139,1.81161,7000000.0
2006-02-22 10:59:00,1.81116,1.81144,1.81114,1.81128,11000000.0
2006-02-22 11:00:00,1.81061,1.81061,1.80884,1.80884,7000000.0
2006-02-22 11:01:00,1.81046,1.81078,1.81046,1.8107,8000000.0
2006-02-22 11:02:00,1.81066,1.81076,1.8106,1.81073,7000000.0
2006-02-22 11:03:00,1.81069,1.81069,1.81045,1.81066,11000000.0
2006-02-22 11:04:00,1.81038,1.81046,1.81013,1.81042,11000000.0
2006-02-22 11:05:00,1.8106,1.81063,1.80992,1.80992,7000000.0
2006-02-22 11:06:00,1.80994,1.81042,1.80994,1.8104,8000000.0
2006-02-22 11:07:00,1.8107,1.81129,1.8107,1.8112,7000000.0
2006-02-22 11:08:00,1.81121,1.81194,1.81121,1.81194,9000000.0
2006-02-22 11:09:00,1.81199,1.81199,1.81191,1.81193,8000000.0
2006-02-22 11:10:00,1.81201,1.81201,1.81152,1.81187,8000000.0
2006-02-22 11:11:00,1.81193,1.81193,1.81108,1.81108,10000000.0
2006-02-22 11:12:00,1.81101,1.81138,1.81101,1.81138,7000000.0
2006-02-22 11:13:00,1.81165,1.81208,1.8115,1.81208,11000000.0
2006-02-22 11:14:00,1.81203,1.81208,1.81181,1.81184,11000000.0
2006-02-22 11:15:00,1.81189,1.81198,1.81179,1.81181,7000000.0
2006-02-22 11:16:00,1.8119,1.81195,1.81176,1.81176,7000000.0
2006-02-22 11:17:00,1.81186,1.81195,1.81178,1.81189,7000000.0
2006-02-22 11:18:00,1.81165,1.81165,1.81135,1.81141,10000000.0
2006-02-22 11:19:00,1.81135,1.81135,1.81086,1.81089,11000000.0
2006-02-22 11:20:00,1.81045,1.81048,1.81031,1.81048,8000000.0
2006-02-22 11:21:00,1.81032,1.81032,1.80974,1.81002,7000000.0
2006-02-22 11:22:00,1.81043,1.8105,1.81031,1.81038,8000000.0
2006-02-22 11:23:00,1.8101,1.81021,1.80983,1.80983,8000000.0
2006-02-22 11:24:00,1.80962,1.80962,1.80917,1.80925,7000000.0
2006-02-22 11:25:00,1.80923,1.80923,1.80881,1.80895,8000000.0
2006-02-22 11:26:00,1.80898,1.80914,1.80885,1.80914,11000000.0
2006-02-22 11:27:00,1.80908,1.80921,1.80904,1.80921,8000000.0
2006-02-22 11:28:00,1.80918,1.81021,1.80918,1.81021,7000000.0
2006-02-22 11:29:00,1.81009,1.81012,1.80979,1.81012,8000000.0
2006-02-22 11:30:00,1.80998,1.81029,1.80998,1.81021,7000000.0
2006-02-22 11:31:00,1.80992,1.80992,1.80925,1.80969,11000000.0
2006-02-22 11:32:00,1.8097,1.8097,1.80946,1.80956,11000000.0
2006-02-22 11:33:00,1.80981,1.80981,1.80954,1.8096,7000000.0
2006-02-22 11:34:00,1.80941,1.8095,1.80928,1.80949,7000000.0
2006-02-22 11:35:00,1.80936,1.80936,1.80901,1.80901,10000000.0
2006-02-22 11:36:00,1.80941,1.80968,1.80931,1.80948,8000000.0
2006-02-22 11:37:00,1.80893,1.80924,1.80893,1.80922,8000000.0
2006-02-22 11:38:00,1.80907,1.80907,1.80854,1.80854,9000000.0
2006-02-22 11:39:00,1.80839,1.80876,1.80839,1.80858,9000000.0
2006-02-22 11:40:00,1.80866,1.80882,1.80852,1.80859,11000000.0
2006-02-22 11:41:00,1.80871,1.8089,1.80866,1.8089,11000000.0
2006-02-22 11:42:00,1.80876,1.80903,1.80854,1.80903,11000000.0
2006-02-22 11:43:00,1.80912,1.80934,1.80909,1.80909,7000000.0
2006-02-22 11:44:00,1.8094,1.80943,1.80925,1.80943,7000000.0
2006-02-22 11:45:00,1.80901,1.80935,1.80901,1.80917,11000000.0
2006-02-22 11:46:00,1.80932,1.80932,1.80904,1.80904,7000000.0
2006-02-22 11:47:00,1.80932,1.80973,1.80932,1.8095,9000000.0
2006-02-22 11:48:00,1.80955,1.80993,1.80946,1.80993,10000000.0
2006-02-22 11:49:00,1.80999,1.81005,1.80983,1.80983,7000000.0
2006-02-22 11:50:00,1.80955,1.80955,1.80915,1.80925,7000000.0
2006-02-22 11:51:00,1.80933,1.8095,1.80908,1.8095,8000000.0
2006-02-22 11:52:00,1.80977,1.81005,1.80968,1.81005,10000000.0
2006-02-22 11:53:00,1.80989,1.81006,1.80987,1.80998,10000000.0
2006-02-22 11:54:00,1.80985,1.80997,1.80981,1.80986,9000000.0
2006-02-22 11:55:00,1.80979,1.80995,1.80979,1.80995,8000000.0
2006-02-22 11:56:00,1.8099,1.80996,1.80983,1.80996,11000000.0
2006-02-22 11:57:00,1.80996,1.80996,1.80962,1.80962,8000000.0
2006-02-22 11:58:00,1.80959,1.80959,1.80931,1.80933,9000000.0
2006-02-22 11:59:00,1.80939,1.80963,1.80939,1.80954,7000000.0
2006-02-22 12:00:00,1.80958,1.8097,1.80943,1.80943,7000000.0
2006-02-22 12:01:00,1.80931,1.80931,1.80879,1.80879,10000000.0
2006-02-22 12:02:00,1.80898,1.8092,1.80887,1.8092,10000000.0
2006-02-22 12:03:00,1.80911,1.80914,1.80891,1.80892,7000000.0
2006-02-22 12:04:00,1.80877,1.80877,1.80861,1.80869,9000000.0
2006-02-22 12:05:00,1.80861,1.80871,1.80853,1.80862,11000000.0
2006-02-22 12:06:00,1.80865,1.80884,1.8086,1.80865,7000000.0
2006-02-22 12:07:00,1.80867,1.80879,1.80845,1.80845,7000000.0
2006-02-22 12:08:00,1.80831,1.80831,1.80811,1.8082,9000000.0
2006-02-22 12:09:00,1.80805,1.80805,1.80776,1.80776,8000000.0
2006-02-22 12:10:00,1.80802,1.80802,1.80769,1.80769,8000000.0
2006-02-22 12:11:00,1.80783,1.80788,1.80766,1.80785,7000000.0
2006-02-22 12:12:00,1.80799,1.8086,1.80799,1.80857,7000000.0
2006-02-22 12:13:00,1.80873,1.80893,1.80859,1.80867,10000000.0
2006-02-22 12:14:00,1.80861,1.80901,1.8086,1.80901,8000000.0
2006-02-22 12:15:00,1.80879,1.80905,1.80875,1.80905,8000000.0
2006-02-22 12:16:00,1.80858,1.80874,1.80848,1.80848,8000000.0
2006-02-22 12:17:00,1.80801,1.80818,1.808,1.80818,8000000.0
2006-02-22 12:18:00,1.80821,1.80821,1.80802,1.80821,11000000.0
2006-02-22 12:19:00,1.8081,1.80821,1.80799,1.80814,9000000.0
2006-02-22 12:20:00,1.80856,1.80856,1.80815,1.80822,10000000.0
2006-02-22 12:21:00,1.8077,1.80775,1.80596,1.80596,7000000.0
2006-02-22 12:22:00,1.80778,1.808,1.80772,1.808,8000000.0
2006-02-22 12:23:00,1.80812,1.80851,1.80812,1.80835,7000000.0
2006-02-22 12:24:00,1.80821,1.80822,1.80818,1.80822,7000000.0
2006-02-22 12:25:00,1.80795,1.80795,1.80758,1.80758,9000000.0
2006-02-22 12:26:00,1.80737,1.80737,1.80725,1.80725,8000000.0
2006-02-22 12:27:00,1.80727,1.80727,1.80694,1.80702,10000000.0
2006-02-22 12:28:00,1.80717,1.80719,1.80694,1.80708,9000000.0
2006-02-22 12:29:00,1.80699,1.80708,1.80694,1.80708,9000000.0
2006-02-22 12:30:00,1.80697,1.80697,1.80666,1.80681,7000000.0
2006-02-22 12:31:00,1.80678,1.80706,1.80674,1.80706,11000000.0
2006-02-22 12:32:00,1.80698,1.80698,1.80643,1.80643,7000000.0
2006-02-22 12:33:00,1.80647,1.80647,1.80602,1.80602,7000000.0
2006-02-22 12:34:00,1.80572,1.80577,1.80557,1.80557,7000000.0
2006-02-22 12:35:00,1.8054,1.8054,1.80517,1.80517,8000000.0
2006-02-22 12:36:00,1.80506,1.80506,1.8048,1.8048,8000000.0
2006-02-22 12:37:00,1.80454,1.80501,1.80454,1.80499,9000000.0
2006-02-22 12:38:00,1.80483,1.80515,1.80459,1.80515,8000000.0
2006-02-22 12:39:00,1.80532,1.80559,1.80532,1.80538,9000000.0
2006-02-22 12:40:00,1.80518,1.80518,1.80475,1.80484,7000000.0
2006-02-22 12:41:00,1.80481,1.80489,1.80472,1.80476,8000000.0
2006-02-22 12:42:00,1.80498,1.80513,1.8049,1.8049,9000000.0
2006-02-22 12:43:00,1.80454,1.80469,1.80441,1.80441,9000000.0
2006-02-22 12:44:00,1.80474,1.80499,1.8047,1.80499,8000000.0
2006-02-22 12:45:00,1.80516,1.80521,1.80484,1.80513,10000000.0
2006-02-22 12:46:00,1.80513,1.80523,1.80505,1.80516,9000000.0
2006-02-22 12:47:00,1.80529,1.80542,1.8052,1.80531,10000000.0
2006-02-22 12:48:00,1.80496,1.80507,1.80484,1.8049,11000000.0
2006-02-22 12:49:00,1.80512,1.80512,1.80489,1.80489,7000000.0
2006-02-22 12:50:00,1.80503,1.80517,1.80498,1.80517,7000000.0
2006-02-22 12:51:00,1.80526,1.80533,1.80519,1.80528,8000000.0
2006-02-22 12:52:00,1.80577,1.80588,1.80554,1.8058,11000000.0
2006-02-22 12:53:00,1.80601,1.80605,1.80595,1.80596,8000000.0
2006-02-22 12:54:00,1.80596,1.80632,1.80596,1.80629,7000000.0
2006-02-22 12:55:00,1.80639,1.80648,1.80633,1.80648,8000000.0
2006-02-22 12:56:00,1.80634,1.80634,1.80598,1.80603,7000000.0
2006-02-22 12:57:00,1.80608,1.8062,1.80606,1.80619,7000000.0
2006-02-22 12:58:00,1.80622,1.80629,1.80617,1.80622,8000000.0
2006-02-22 12:59:00,1.80641,1.80654,1.80638,1.80654,7000000.0
2006-02-22 13:00:00,1.80655,1.80668,1.80634,1.80668,8000000.0
2006-02-22 13:01:00,1.80633,1.8064,1.80595,1.80595,8000000.0
2006-02-22 13:02:00,1.80587,1.80587,1.80571,1.80575,7000000.0
2006-02-22 13:03:00,1.80585,1.80636,1.80585,1.80636,8000000.0
2006-02-22 13:04:00,1.80643,1.80656,1.80638,1.8064,7000000.0
2006-02-22 13:05:00,1.80638,1.80644,1.80626,1.80643,8000000.0
2006-02-22 13:06:00,1.80648,1.80648,1.80615,1.80628,7000000.0
2006-02-22 13:07:00,1.80636,1.80667,1.80636,1.80667,7000000.0
2006-02-22 13:08:00,1.80654,1.80671,1.80637,1.80671,10000000.0
2006-02-22 13:09:00,1.80657,1.80671,1.80646,1.80659,7000000.0
2006-02-22 13:10:00,1.80688,1.80719,1.80677,1.80712,9000000.0
2006-02-22 13:11:00,1.80727,1.80774,1.80711,1.80774,8000000.0
2006-02-22 13:12:00,1.8078,1.80813,1.8075,1.80813,8000000.0
2006-02-22 13:13:00,1.80807,1.80807,1.80766,1.80773,9000000.0
2006-02-22 13:14:00,1.80792,1.80799,1.80724,1.8073,7000000.0
2006-02-22 13:15:00,1.80701,1.80701,1.80631,1.80641,8000000.0
2006-02-22 13:16:00,1.80633,1.80683,1.80601,1.80683,8000000.0
2006-02-22 13:17:00,1.80714,1.80739,1.80705,1.80739,9000000.0
2006-02-22 13:18:00,1.80764,1.80779,1.8075,1.8075,10000000.0
2006-02-22 13:19:00,1.80749,1.80751,1.80737,1.80745,8000000.0
2006-02-22 13:20:00,1.80709,1.80709,1.80686,1.80709,8000000.0
2006-02-22 13:21:00,1.80692,1.80692,1.80646,1.80679,7000000.0
2006-02-22 13:22:00,1.80683,1.80716,1.80677,1.80716,11000000.0
2006-02-22 13:23:00,1.80699,1.80699,1.80661,1.80667,8000000.0
2006-02-22 13:24:00,1.80693,1.80702,1.8064,1.8064,7000000.0
2006-02-22 13:25:00,1.80618,1.80645,1.80618,1.80642,11000000.0
2006-02-22 13:26:00,1.80637,1.80637,1.80616,1.80618,10000000.0
2006-02-22 13:27:00,1.80616,1.80626,1.80607,1.80625,8000000.0
2006-02-22 13:28:00,1.80621,1.80636,1.80599,1.80599,21000000.0
2006-02-22 13:29:00,1.80581,1.8059,1.80577,1.80583,17000000.0
2006-02-22 13:30:00,1.8061,1.8061,1.80582,1.80582,7000000.0
2006-02-22 13:31:00,1.80568,1.80568,1.80493,1.80493,9000000.0
2006-02-22 13:32:00,1.80483,1.8054,1.80483,1.80538,14000000.0
2006-02-22 13:33:00,1.80551,1.80561,1.80551,1.80559,14000000.0
2006-02-22 13:34:00,1.80567,1.80569,1.8056,1.80563,31000000.0
2006-02-22 13:35:00,1.80557,1.80557,1.80519,1.80519,17000000.0
2006-02-22 13:36:00,1.80511,1.80522,1.80499,1.80514,24000000.0
2006-02-22 13:37:00,1.80538,1.80538,1.80488,1.80489,10000000.0
2006-02-22 13:38:00,1.80486,1.80495,1.80477,1.80493,18000000.0
2006-02-22 13:39:00,1.80534,1.80543,1.80522,1.80522,15000000.0
2006-02-22 13:40:00,1.80514,1.80523,1.80501,1.8052,29000000.0
2006-02-22 13:41:00,1.8047,1.80512,1.8047,1.80512,13000000.0
2006-02-22 13:42:00,1.80514,1.80514,1.80503,1.80504,3000000.0
2006-02-22 13:43:00,1.80497,1.80514,1.8049,1.80492,10000000.0
2006-02-22 13:44:00,1.80487,1.80498,1.80448,1.80473,26000000.0
2006-02-22 13:45:00,1.80452,1.80452,1.80425,1.80441,22000000.0
2006-02-22 13:46:00,1.80414,1.80428,1.80406,1.80425,19000000.0
2006-02-22 13:47:00,1.80447,1.80448,1.80428,1.80439,17000000.0
2006-02-22 13:48:00,1.80468,1.80468,1.80436,1.80439,22000000.0
2006-02-22 13:49:00,1.80463,1.80535,1.80463,1.80535,24000000.0
2006-02-22 13:50:00,1.80576,1.80589,1.80572,1.80589,15000000.0
2006-02-22 13:51:00,1.80604,1.80642,1.80596,1.80642,22000000.0
2006-02-22 13:52:00,1.80704,1.80704,1.80665,1.80671,32000000.0
2006-02-22 13:53:00,1.80666,1.80666,1.80632,1.80632,28000000.0
2006-02-22 13:54:00,1.80647,1.80665,1.80647,1.80664,31000000.0
2006-02-22 13:55:00,1.80693,1.80693,1.80687,1.80688,20000000.0
2006-02-22 13:56:00,1.80676,1.80677,1.8066,1.80665,24000000.0
2006-02-22 13:57:00,1.80659,1.80659,1.80631,1.80635,34000000.0
2006-02-22 13:58:00,1.80624,1.80645,1.80624,1.80645,16000000.0
2006-02-22 13:59:00,1.80638,1.80639,1.8063,1.80631,30000000.0
2006-02-22 14:00:00,1.80622,1.80633,1.80619,1.8062,39000000.0
2006-02-22 14:01:00,1.8062,1.8062,1.80577,1.80577,30000000.0
2006-02-22 14:02:00,1.80599,1.80635,1.80599,1.80635,19000000.0
2006-02-22 14:03:00,1.8063,1.8063,1.80613,1.80613,23000000.0
2006-02-22 14:04:00,1.80603,1.80603,1.80581,1.80581,33000000.0
2006-02-22 14:05:00,1.80567,1.80567,1.80551,1.80551,28000000.0
2006-02-22 14:06:00,1.80557,1.80581,1.80543,1.80572,31000000.0
2006-02-22 14:07:00,1.80611,1.80635,1.80611,1.80625,31000000.0
2006-02-22 14:08:00,1.8067,1.80672,1.80658,1.8067,27000000.0
2006-02-22 14:09:00,1.80665,1.80668,1.80654,1.80663,27000000.0
2006-02-22 14:10:00,1.80651,1.80662,1.80646,1.80655,24000000.0
2006-02-22 14:11:00,1.80668,1.8074,1.80668,1.8074,21000000.0
2006-02-22 14:12:00,1.80748,1.80766,1.80748,1.80762,22000000.0
2006-02-22 14:13:00,1.80767,1.80767,1.8074,1.80746,13000000.0
2006-02-22 14:14:00,1.8071,1.80717,1.80708,1.80717,21000000.0
2006-02-22 14:15:00,1.80685,1.80697,1.80667,1.8068,25000000.0
2006-02-22 14:16:00,1.80652,1.80664,1.80608,1.80608,26000000.0
2006-02-22 14:18:00,1.806,1.80616,1.806,1.80614,27000000.0
2006-02-22 14:19:00,1.80627,1.80627,1.80612,1.80612,35000000.0
2006-02-22 14:20:00,1.80628,1.80648,1.80626,1.80648,32000000.0
2006-02-22 14:21:00,1.80648,1.80648,1.80616,1.80634,39000000.0
2006-02-22 14:22:00,1.80627,1.80627,1.80599,1.8061,22000000.0
2006-02-22 14:23:00,1.8062,1.80661,1.8062,1.80661,40000000.0
2006-02-22 14:24:00,1.80683,1.80704,1.80679,1.80704,10000000.0
2006-02-22 14:25:00,1.80715,1.80777,1.80715,1.80777,35000000.0
2006-02-22 14:26:00,1.80794,1.80797,1.80776,1.80777,18000000.0
2006-02-22 14:27:00,1.80788,1.80802,1.80772,1.80792,28000000.0
2006-02-22 14:28:00,1.80806,1.80823,1.80796,1.80809,21000000.0
2006-02-22 14:29:00,1.80812,1.80832,1.80802,1.80807,16000000.0
2006-02-22 14:30:00,1.80781,1.80781,1.80763,1.80778,25000000.0
2006-02-22 14:31:00,1.80781,1.80792,1.80781,1.80786,26000000.0
2006-02-22 14:32:00,1.80781,1.80796,1.80778,1.80796,32000000.0
2006-02-22 14:33:00,1.80805,1.80805,1.80769,1.80769,20000000.0
2006-02-22 14:35:00,1.80797,1.80818,1.80797,1.80813,23000000.0
2006-02-22 14:36:00,1.80791,1.80791,1.80746,1.80746,11000000.0
2006-02-22 14:37:00,1.80741,1.8076,1.80741,1.8076,41000000.0
2006-02-22 14:38:00,1.80771,1.80771,1.80751,1.80757,54000000.0
2006-02-22 14:39:00,1.80757,1.80785,1.80757,1.80785,36000000.0
2006-02-22 14:40:00,1.80747,1.80747,1.80722,1.80731,36000000.0
2006-02-22 14:41:00,1.80723,1.80723,1.80698,1.80722,41000000.0
2006-02-22 14:42:00,1.80691,1.80691,1.80646,1.80646,19000000.0
2006-02-22 14:43:00,1.80651,1.80715,1.80651,1.80715,20000000.0
2006-02-22 14:44:00,1.80746,1.80824,1.80746,1.80798,25000000.0
2006-02-22 14:45:00,1.80816,1.80816,1.8078,1.8078,33000000.0
2006-02-22 14:46:00,1.80755,1.8076,1.80745,1.80746,11000000.0
2006-02-22 14:47:00,1.80737,1.80737,1.80701,1.80701,7000000.0
2006-02-22 14:48:00,1.80699,1.80749,1.80699,1.80749,21000000.0
2006-02-22 14:49:00,1.80732,1.80746,1.80705,1.80705,32000000.0
2006-02-22 14:50:00,1.80713,1.80713,1.80681,1.80681,33000000.0
2006-02-22 14:51:00,1.80674,1.80674,1.80627,1.80669,37000000.0
2006-02-22 14:52:00,1.80669,1.80671,1.80664,1.80671,17000000.0
2006-02-22 14:53:00,1.80672,1.80694,1.80672,1.80682,22000000.0
2006-02-22 14:54:00,1.80689,1.80707,1.80689,1.80707,17000000.0
2006-02-22 14:55:00,1.80701,1.80701,1.80635,1.80635,7000000.0
2006-02-22 14:56:00,1.80642,1.80651,1.80626,1.80633,21000000.0
2006-02-22 14:57:00,1.80629,1.80645,1.80618,1.80645,12000000.0
2006-02-22 14:58:00,1.80631,1.80664,1.80631,1.8064,31000000.0
2006-02-22 14:59:00,1.80625,1.80628,1.8062,1.80628,20000000.0
2006-02-22 15:00:00,1.8061,1.80617,1.80598,1.80617,32000000.0
2006-02-22 15:01:00,1.80629,1.80629,1.80601,1.80608,14000000.0
2006-02-22 15:02:00,1.80615,1.80627,1.806,1.80607,26000000.0
2006-02-22 15:03:00,1.80614,1.80614,1.80601,1.80604,30000000.0
2006-02-22 15:04:00,1.80615,1.80615,1.80555,1.80564,29000000.0
2006-02-22 15:05:00,1.80555,1.80572,1.80544,1.80572,28000000.0
2006-02-22 15:06:00,1.80571,1.80571,1.80541,1.80541,16000000.0
2006-02-22 15:07:00,1.80576,1.80576,1.80556,1.80558,26000000.0
2006-02-22 15:08:00,1.80547,1.80551,1.80539,1.80539,25000000.0
2006-02-22 15:09:00,1.80534,1.80536,1.8051,1.80531,34000000.0
2006-02-22 15:10:00,1.80524,1.80545,1.80522,1.80528,36000000.0
2006-02-22 15:11:00,1.80522,1.80535,1.80519,1.80535,27000000.0
2006-02-22 15:13:00,1.8054,1.80553,1.8054,1.80543,41000000.0
2006-02-22 15:14:00,1.80541,1.80541,1.80536,1.80537,30000000.0
2006-02-22 15:15:00,1.80526,1.80526,1.80504,1.80522,21000000.0
2006-02-22 15:16:00,1.80517,1.80517,1.80463,1.80463,9000000.0
2006-02-22 15:17:00,1.80431,1.80462,1.80429,1.80429,26000000.0
2006-02-22 15:18:00,1.80442,1.80442,1.804,1.804,10000000.0
2006-02-22 15:19:00,1.80383,1.80383,1.80357,1.8037,16000000.0
2006-02-22 15:20:00,1.80357,1.80365,1.80353,1.80354,20000000.0
2006-02-22 15:21:00,1.80357,1.80357,1.80309,1.80312,12000000.0
2006-02-22 15:22:00,1.80318,1.80322,1.8028,1.8028,22000000.0
2006-02-22 15:23:00,1.80274,1.80288,1.80274,1.80288,36000000.0
2006-02-22 15:24:00,1.80289,1.80289,1.80226,1.80259,8000000.0
2006-02-22 15:25:00,1.80243,1.80243,1.80183,1.80214,14000000.0
2006-02-22 15:26:00,1.80218,1.80237,1.80211,1.80216,40000000.0
2006-02-22 15:27:00,1.80189,1.80202,1.80171,1.80171,32000000.0
2006-02-22 15:28:00,1.80167,1.80167,1.80126,1.80126,55000000.0
2006-02-22 15:29:00,1.80088,1.80088,1.79888,1.80062,47000000.0
2006-02-22 15:30:00,1.79922,1.80214,1.79856,1.80049,71000000.0
2006-02-22 15:31:00,1.80039,1.8009,1.80039,1.80088,58000000.0
2006-02-22 15:32:00,1.80147,1.80195,1.80136,1.80178,25000000.0
2006-02-22 15:33:00,1.80176,1.80176,1.80126,1.80126,32000000.0
2006-02-22 15:34:00,1.80135,1.80183,1.80123,1.80123,22000000.0
2006-02-22 15:35:00,1.80117,1.80132,1.80074,1.80132,30000000.0
2006-02-22 15:36:00,1.80149,1.80162,1.80117,1.80117,23000000.0
2006-02-22 15:37:00,1.8012,1.80165,1.8012,1.80165,24000000.0
2006-02-22 15:38:00,1.80208,1.80241,1.80204,1.80219,61000000.0
2006-02-22 15:39:00,1.80217,1.80261,1.8019,1.80261,40000000.0
2006-02-22 15:40:00,1.80253,1.80296,1.80253,1.80294,37000000.0
2006-02-22 15:41:00,1.80286,1.80286,1.80261,1.80271,43000000.0
2006-02-22 15:42:00,1.80263,1.80288,1.8025,1.80288,41000000.0
2006-02-22 15:43:00,1.80359,1.80403,1.80359,1.80368,30000000.0
2006-02-22 15:44:00,1.80375,1.80385,1.8035,1.80372,29000000.0
2006-02-22 15:45:00,1.80371,1.80391,1.80371,1.80378,36000000.0
2006-02-22 15:46:00,1.80399,1.80399,1.80344,1.80363,24000000.0
2006-02-22 15:47:00,1.8036,1.80382,1.8036,1.80367,31000000.0
2006-02-22 15:48:00,1.80376,1.80393,1.80375,1.80387,33000000.0
2006-02-22 15:49:00,1.80417,1.80445,1.80417,1.80439,25000000.0
2006-02-22 15:50:00,1.80433,1.80434,1.80419,1.80434,11000000.0
2006-02-22 15:51:00,1.80438,1.80443,1.80424,1.80443,37000000.0
2006-02-22 15:52:00,1.80462,1.80466,1.80421,1.80425,23000000.0
2006-02-22 15:53:00,1.8041,1.8041,1.80378,1.80387,15000000.0
2006-02-22 15:54:00,1.80414,1.80449,1.80404,1.80449,26000000.0
2006-02-22 15:55:00,1.80396,1.80421,1.80396,1.80416,33000000.0
2006-02-22 15:56:00,1.80423,1.80478,1.80423,1.80478,6000000.0
2006-02-22 15:57:00,1.80473,1.80483,1.80436,1.8046,34000000.0
2006-02-22 15:58:00,1.80443,1.80445,1.80419,1.80419,24000000.0
2006-02-22 15:59:00,1.80384,1.80386,1.80364,1.8038,23000000.0
2006-02-22 16:00:00,1.80386,1.80419,1.80386,1.80419,51000000.0
2006-02-22 16:01:00,1.80411,1.80421,1.80395,1.80395,31000000.0
2006-02-22 16:02:00,1.80378,1.80378,1.80346,1.8037,29000000.0
2006-02-22 16:03:00,1.80372,1.80404,1.8037,1.80403,51000000.0
2006-02-22 16:04:00,1.80404,1.8041,1.80392,1.8041,38000000.0
2006-02-22 16:05:00,1.80409,1.80409,1.8037,1.8037,37000000.0
2006-02-22 16:06:00,1.80365,1.80409,1.80365,1.80408,33000000.0
2006-02-22 16:07:00,1.80424,1.8044,1.80393,1.80393,37000000.0
2006-02-22 16:08:00,1.80389,1.80421,1.80389,1.80421,37000000.0
2006-02-22 16:09:00,1.80392,1.80412,1.80392,1.80397,44000000.0
2006-02-22 16:10:00,1.80408,1.80441,1.80408,1.80432,41000000.0
2006-02-22 16:11:00,1.80425,1.80437,1.80419,1.80419,27000000.0
2006-02-22 16:12:00,1.80418,1.80418,1.80388,1.80395,22000000.0
2006-02-22 16:13:00,1.80391,1.8041,1.80391,1.804,38000000.0
2006-02-22 16:14:00,1.80381,1.80381,1.80364,1.80364,41000000.0
2006-02-22 16:15:00,1.80368,1.80377,1.80353,1.80353,42000000.0
2006-02-22 16:16:00,1.80315,1.80363,1.80315,1.80363,45000000.0
2006-02-22 16:17:00,1.80359,1.80384,1.80352,1.80352,22000000.0
2006-02-22 16:18:00,1.80352,1.80377,1.80352,1.8036,49000000.0
2006-02-22 16:19:00,1.80369,1.80397,1.80369,1.80394,27000000.0
2006-02-22 16:20:00,1.80383,1.80391,1.80372,1.80379,52000000.0
2006-02-22 16:21:00,1.80389,1.80405,1.80374,1.80377,37000000.0
2006-02-22 16:22:00,1.80366,1.80366,1.8035,1.80359,50000000.0
2006-02-22 16:23:00,1.8035,1.80369,1.80347,1.8036,48000000.0
2006-02-22 16:24:00,1.80338,1.80342,1.80318,1.80319,44000000.0
2006-02-22 16:25:00,1.80309,1.8033,1.80309,1.8033,28000000.0
2006-02-22 16:26:00,1.80331,1.80341,1.80331,1.8034,41000000.0
2006-02-22 16:27:00,1.80366,1.80366,1.80338,1.80343,46000000.0
2006-02-22 16:28:00,1.80309,1.80311,1.80277,1.80277,34000000.0
2006-02-22 16:29:00,1.80268,1.80268,1.80246,1.80265,24000000.0
2006-02-22 16:30:00,1.80295,1.80295,1.80263,1.80285,43000000.0
2006-02-22 16:31:00,1.80274,1.80301,1.80273,1.80285,36000000.0
2006-02-22 16:32:00,1.80278,1.80296,1.80273,1.80274,34000000.0
2006-02-22 16:33:00,1.803,1.80309,1.80289,1.80293,41000000.0
2006-02-22 16:34:00,1.80302,1.80345,1.80302,1.80327,29000000.0
2006-02-22 16:35:00,1.80338,1.80352,1.8033,1.80352,53000000.0
2006-02-22 16:36:00,1.80347,1.80347,1.80317,1.80339,43000000.0
2006-02-22 16:37:00,1.80336,1.80336,1.80302,1.80326,56000000.0
2006-02-22 16:38:00,1.8034,1.8034,1.80299,1.80301,34000000.0
2006-02-22 16:39:00,1.8031,1.804,1.8031,1.804,43000000.0
2006-02-22 16:40:00,1.80436,1.80465,1.80427,1.80463,63000000.0
2006-02-22 16:41:00,1.80483,1.80509,1.80469,1.80483,44000000.0
2006-02-22 16:42:00,1.80489,1.80505,1.80476,1.80504,57000000.0
2006-02-22 16:43:00,1.80495,1.80532,1.80495,1.80523,20000000.0
2006-02-22 16:44:00,1.80517,1.80534,1.80488,1.80489,34000000.0
2006-02-22 16:45:00,1.80511,1.80511,1.80474,1.80487,41000000.0
2006-02-22 16:46:00,1.80484,1.80494,1.80468,1.80487,59000000.0
2006-02-22 16:47:00,1.80495,1.80536,1.80495,1.80514,55000000.0
2006-02-22 16:48:00,1.80499,1.8057,1.80499,1.8057,46000000.0
2006-02-22 16:49:00,1.80548,1.80578,1.80544,1.80578,35000000.0
2006-02-22 16:50:00,1.80579,1.80579,1.80556,1.80571,45000000.0
2006-02-22 16:51:00,1.80596,1.80607,1.80596,1.806,30000000.0
2006-02-22 16:52:00,1.80618,1.80622,1.80614,1.80617,30000000.0
2006-02-22 16:53:00,1.80611,1.80612,1.80603,1.80604,19000000.0
2006-02-22 16:54:00,1.8059,1.8059,1.80564,1.80564,18000000.0
2006-02-22 16:55:00,1.80543,1.80547,1.80536,1.80546,40000000.0
2006-02-22 16:56:00,1.80536,1.80597,1.80536,1.80597,37000000.0
2006-02-22 16:57:00,1.80593,1.80593,1.80565,1.80565,17000000.0
2006-02-22 16:58:00,1.8055,1.8055,1.80539,1.80546,45000000.0
2006-02-22 16:59:00,1.80548,1.80576,1.80531,1.80531,39000000.0
2006-02-22 17:00:00,1.80518,1.8053,1.80518,1.80523,47000000.0
2006-02-22 17:01:00,1.80544,1.80544,1.80522,1.80535,26000000.0
2006-02-22 17:02:00,1.80533,1.80569,1.80532,1.80538,33000000.0
2006-02-22 17:03:00,1.80507,1.80539,1.8049,1.80539,33000000.0
2006-02-22 17:04:00,1.80545,1.80546,1.80536,1.80542,37000000.0
2006-02-22 17:05:00,1.80533,1.80536,1.80511,1.80521,35000000.0
2006-02-22 17:06:00,1.80543,1.80543,1.805,1.80527,46000000.0
2006-02-22 17:07:00,1.80495,1.80504,1.80491,1.80497,33000000.0
2006-02-22 17:08:00,1.80485,1.80487,1.80456,1.80456,45000000.0
2006-02-22 17:09:00,1.80452,1.80486,1.80452,1.80455,47000000.0
2006-02-22 17:10:00,1.80433,1.80463,1.80433,1.80463,6000000.0
2006-02-22 17:11:00,1.80484,1.80504,1.80484,1.80504,44000000.0
2006-02-22 17:12:00,1.80519,1.8055,1.80516,1.80532,23000000.0
2006-02-22 17:13:00,1.80542,1.80584,1.80541,1.80584,35000000.0
2006-02-22 17:14:00,1.80562,1.80566,1.8056,1.80564,27000000.0
2006-02-22 17:15:00,1.80556,1.80556,1.80533,1.80533,26000000.0
2006-02-22 17:16:00,1.80525,1.80539,1.80525,1.80539,27000000.0
2006-02-22 17:17:00,1.8053,1.8053,1.80522,1.80526,38000000.0
2006-02-22 17:18:00,1.80508,1.80532,1.80498,1.80532,29000000.0
2006-02-22 17:19:00,1.80537,1.80577,1.80537,1.80569,19000000.0
2006-02-22 17:20:00,1.80572,1.80577,1.80562,1.80562,29000000.0
2006-02-22 17:21:00,1.80569,1.80573,1.80566,1.80573,26000000.0
2006-02-22 17:22:00,1.80571,1.80574,1.80565,1.80568,30000000.0
2006-02-22 17:23:00,1.80592,1.80592,1.80576,1.80586,32000000.0
2006-02-22 17:24:00,1.80554,1.80554,1.80473,1.80518,23000000.0
2006-02-22 17:25:00,1.80534,1.80541,1.80518,1.80541,20000000.0
2006-02-22 17:26:00,1.80548,1.80558,1.80542,1.80552,18000000.0
2006-02-22 17:27:00,1.80559,1.80583,1.80559,1.80583,44000000.0
2006-02-22 17:28:00,1.80575,1.80575,1.80549,1.80551,39000000.0
2006-02-22 17:29:00,1.80579,1.80584,1.80564,1.80564,36000000.0
2006-02-22 17:30:00,1.8056,1.80586,1.8056,1.80578,61000000.0
2006-02-22 17:31:00,1.80577,1.80581,1.80559,1.80564,62000000.0
2006-02-22 17:32:00,1.80554,1.80554,1.80506,1.80506,54000000.0
2006-02-22 17:33:00,1.80514,1.80535,1.80507,1.80507,64000000.0
2006-02-22 17:34:00,1.80495,1.80501,1.80475,1.80488,60000000.0
2006-02-22 17:35:00,1.80448,1.80453,1.80428,1.80429,43000000.0
2006-02-22 17:36:00,1.80435,1.80442,1.80424,1.80442,58000000.0
2006-02-22 17:37:00,1.80417,1.80417,1.80408,1.80409,47000000.0
2006-02-22 17:38:00,1.80405,1.80417,1.80405,1.80417,44000000.0
2006-02-22 17:39:00,1.80397,1.80414,1.80397,1.80408,41000000.0
2006-02-22 17:40:00,1.80388,1.80444,1.80388,1.80421,59000000.0
2006-02-22 17:41:00,1.80419,1.80431,1.8041,1.80415,50000000.0
2006-02-22 17:42:00,1.80446,1.80513,1.80446,1.805,37000000.0
2006-02-22 17:43:00,1.80499,1.80499,1.80466,1.80466,33000000.0
2006-02-22 17:44:00,1.80461,1.80471,1.80458,1.80463,46000000.0
2006-02-22 17:45:00,1.80458,1.80472,1.8045,1.80472,49000000.0
2006-02-22 17:46:00,1.80449,1.80469,1.80446,1.80446,56000000.0
2006-02-22 17:47:00,1.80447,1.80483,1.80447,1.8048,65000000.0
2006-02-22 17:48:00,1.80496,1.8051,1.80457,1.80457,61000000.0
2006-02-22 17:49:00,1.80449,1.80471,1.80435,1.80454,72000000.0
2006-02-22 17:50:00,1.80448,1.80449,1.80431,1.80443,53000000.0
2006-02-22 17:51:00,1.80439,1.80465,1.80439,1.80444,54000000.0
2006-02-22 17:52:00,1.80465,1.80475,1.80454,1.80465,51000000.0
2006-02-22 17:53:00,1.8046,1.8046,1.80446,1.80446,42000000.0
2006-02-22 17:54:00,1.80436,1.80489,1.80419,1.80473,32000000.0
2006-02-22 17:55:00,1.80485,1.80523,1.80485,1.80523,32000000.0
2006-02-22 17:56:00,1.80533,1.80552,1.80532,1.80534,47000000.0
2006-02-22 17:57:00,1.8051,1.80518,1.80487,1.80518,34000000.0
2006-02-22 17:58:00,1.80505,1.80505,1.80422,1.80422,44000000.0
2006-02-22 17:59:00,1.8041,1.80557,1.8041,1.80539,39000000.0
2006-02-22 18:00:00,1.80542,1.80597,1.80542,1.80585,32000000.0
2006-02-22 18:01:00,1.80602,1.80618,1.80594,1.80618,52000000.0
2006-02-22 18:02:00,1.80644,1.80657,1.80643,1.80649,30000000.0
2006-02-22 18:03:00,1.80652,1.80659,1.80645,1.80651,38000000.0
2006-02-22 18:04:00,1.8064,1.80674,1.8064,1.80671,38000000.0
2006-02-22 18:05:00,1.80679,1.80684,1.80679,1.80679,36000000.0
2006-02-22 18:06:00,1.80681,1.80687,1.80672,1.80687,32000000.0
2006-02-22 18:07:00,1.80673,1.80673,1.80634,1.8066,38000000.0
2006-02-22 18:08:00,1.80694,1.80694,1.80668,1.80684,56000000.0
2006-02-22 18:09:00,1.80651,1.80661,1.80623,1.80623,34000000.0
2006-02-22 18:10:00,1.80624,1.80638,1.80601,1.80601,26000000.0
2006-02-22 18:11:00,1.80585,1.80585,1.80572,1.80572,34000000.0
2006-02-22 18:12:00,1.80577,1.80597,1.80577,1.80597,24000000.0
2006-02-22 18:13:00,1.80602,1.80618,1.80599,1.80599,30000000.0
2006-02-22 18:14:00,1.80589,1.80623,1.80589,1.80623,22000000.0
2006-02-22 18:15:00,1.80632,1.80632,1.8058,1.80583,21000000.0
2006-02-22 18:16:00,1.80563,1.8059,1.80563,1.80567,66000000.0
2006-02-22 18:17:00,1.80572,1.80612,1.80569,1.80612,60000000.0
2006-02-22 18:18:00,1.80593,1.80596,1.80589,1.80593,33000000.0
2006-02-22 18:19:00,1.80589,1.80589,1.80525,1.80531,46000000.0
2006-02-22 18:20:00,1.80526,1.80526,1.80419,1.80449,61000000.0
2006-02-22 18:21:00,1.80453,1.80513,1.80453,1.80474,37000000.0
2006-02-22 18:22:00,1.80468,1.80472,1.80437,1.80438,49000000.0
2006-02-22 18:23:00,1.80411,1.80456,1.80411,1.8044,34000000.0
2006-02-22 18:25:00,1.80475,1.80484,1.80468,1.80484,31000000.0
2006-02-22 18:26:00,1.80488,1.80491,1.80473,1.80481,43000000.0
2006-02-22 18:27:00,1.80487,1.80488,1.80464,1.80471,35000000.0
2006-02-22 18:28:00,1.805,1.80525,1.80491,1.80491,18000000.0
2006-02-22 18:29:00,1.80494,1.80552,1.80494,1.80552,24000000.0
2006-02-22 18:30:00,1.80557,1.80562,1.80537,1.8056,32000000.0
2006-02-22 18:31:00,1.80606,1.80616,1.80576,1.80576,46000000.0
2006-02-22 18:32:00,1.80597,1.8062,1.80577,1.8059,55000000.0
2006-02-22 18:33:00,1.80583,1.80599,1.80583,1.80588,29000000.0
2006-02-22 18:34:00,1.80587,1.80604,1.80587,1.80604,32000000.0
2006-02-22 18:35:00,1.80569,1.80582,1.80552,1.80582,47000000.0
2006-02-22 18:36:00,1.80558,1.80558,1.8053,1.80537,65000000.0
2006-02-22 18:37:00,1.80511,1.80539,1.80505,1.80531,63000000.0
2006-02-22 18:38:00,1.8054,1.80558,1.8054,1.80557,61000000.0
2006-02-22 18:39:00,1.80563,1.80563,1.80539,1.80539,37000000.0
2006-02-22 18:40:00,1.8056,1.80579,1.80541,1.80558,52000000.0
2006-02-22 18:41:00,1.80565,1.80568,1.80544,1.80565,68000000.0
2006-02-22 18:42:00,1.80536,1.80544,1.80531,1.80541,40000000.0
2006-02-22 18:43:00,1.8055,1.80613,1.8055,1.80613,39000000.0
2006-02-22 18:44:00,1.80665,1.80676,1.80656,1.80656,33000000.0
2006-02-22 18:45:00,1.80618,1.80643,1.80614,1.80643,57000000.0
2006-02-22 18:46:00,1.80645,1.80665,1.80636,1.80645,61000000.0
2006-02-22 18:47:00,1.80638,1.80638,1.80628,1.80634,41000000.0
2006-02-22 18:48:00,1.80644,1.80685,1.80644,1.80685,26000000.0
2006-02-22 18:49:00,1.80699,1.80699,1.80649,1.80649,31000000.0
2006-02-22 18:50:00,1.80666,1.80675,1.80656,1.80671,37000000.0
2006-02-22 18:51:00,1.80657,1.80657,1.80643,1.80651,17000000.0
2006-02-22 18:52:00,1.80657,1.8068,1.80654,1.80677,33000000.0
2006-02-22 18:53:00,1.80651,1.80652,1.80623,1.80652,31000000.0
2006-02-22 18:54:00,1.80658,1.80663,1.80643,1.80643,11000000.0
2006-02-22 18:55:00,1.80628,1.80628,1.80588,1.80588,22000000.0
2006-02-22 18:56:00,1.80581,1.8059,1.80572,1.80586,16000000.0
2006-02-22 18:58:00,1.80595,1.80609,1.80587,1.80609,19000000.0
2006-02-22 18:59:00,1.8061,1.80622,1.80602,1.80622,26000000.0
2006-02-22 19:00:00,1.80601,1.80601,1.80564,1.80564,12000000.0
2006-02-22 19:01:00,1.80591,1.80619,1.80591,1.80592,18000000.0
2006-02-22 19:02:00,1.80577,1.80577,1.8054,1.80542,23000000.0
2006-02-22 19:03:00,1.80587,1.80591,1.80572,1.80572,21000000.0
2006-02-22 19:04:00,1.80561,1.8059,1.80561,1.80571,55000000.0
2006-02-22 19:05:00,1.80554,1.80554,1.80537,1.80547,42000000.0
2006-02-22 19:06:00,1.80499,1.80543,1.80499,1.80543,63000000.0
2006-02-22 19:07:00,1.8052,1.8052,1.80459,1.80459,39000000.0
2006-02-22 19:08:00,1.80465,1.80492,1.80465,1.80492,32000000.0
2006-02-22 19:09:00,1.80489,1.80489,1.80446,1.80454,56000000.0
2006-02-22 19:10:00,1.80469,1.80498,1.80469,1.80496,27000000.0
2006-02-22 19:11:00,1.80509,1.80541,1.80509,1.80541,36000000.0
2006-02-22 19:12:00,1.80547,1.80555,1.80545,1.80554,25000000.0
2006-02-22 19:13:00,1.80519,1.80519,1.80488,1.80511,23000000.0
2006-02-22 19:14:00,1.80486,1.80503,1.80483,1.80503,37000000.0
2006-02-22 19:15:00,1.805,1.80514,1.805,1.8051,17000000.0
2006-02-22 19:16:00,1.8051,1.8054,1.8051,1.8054,23000000.0
2006-02-22 19:17:00,1.80543,1.80548,1.80542,1.80546,17000000.0
2006-02-22 19:18:00,1.80547,1.806,1.80547,1.806,30000000.0
2006-02-22 19:19:00,1.80601,1.80614,1.80584,1.80586,36000000.0
2006-02-22 19:20:00,1.80581,1.80584,1.80575,1.80584,23000000.0
2006-02-22 19:21:00,1.80599,1.80616,1.80599,1.80616,21000000.0
2006-02-22 19:22:00,1.80629,1.80655,1.80625,1.80655,25000000.0
2006-02-22 19:23:00,1.80652,1.80673,1.80652,1.80673,12000000.0
2006-02-22 19:24:00,1.80696,1.80696,1.80659,1.80662,39000000.0
2006-02-22 19:25:00,1.80647,1.80656,1.80636,1.80652,49000000.0
2006-02-22 19:26:00,1.80625,1.80625,1.80609,1.80609,48000000.0
2006-02-22 19:27:00,1.80621,1.8075,1.80608,1.8075,51000000.0
2006-02-22 19:28:00,1.80735,1.80735,1.80699,1.807,40000000.0
2006-02-22 19:29:00,1.80693,1.80704,1.80676,1.80691,28000000.0
2006-02-22 19:30:00,1.80703,1.80722,1.80678,1.80681,32000000.0
2006-02-22 19:31:00,1.80678,1.80713,1.80678,1.80689,28000000.0
2006-02-22 19:32:00,1.80682,1.80693,1.80665,1.80688,31000000.0
2006-02-22 19:33:00,1.80673,1.80704,1.80673,1.80704,14000000.0
2006-02-22 19:34:00,1.8068,1.8068,1.80626,1.8063,49000000.0
2006-02-22 19:35:00,1.80661,1.80664,1.80645,1.8066,28000000.0
2006-02-22 19:36:00,1.8066,1.80671,1.8066,1.80661,16000000.0
2006-02-22 19:37:00,1.80673,1.80728,1.80673,1.80728,26000000.0
2006-02-22 19:38:00,1.8074,1.80775,1.8074,1.80768,8000000.0
2006-02-22 19:39:00,1.80777,1.80809,1.80777,1.80809,13000000.0
2006-02-22 19:40:00,1.80799,1.80814,1.80782,1.80791,16000000.0
2006-02-22 19:41:00,1.80803,1.80808,1.80782,1.80782,17000000.0
2006-02-22 19:42:00,1.80778,1.80811,1.80776,1.80808,19000000.0
2006-02-22 19:43:00,1.80808,1.80813,1.80782,1.80782,21000000.0
2006-02-22 19:44:00,1.80768,1.80773,1.80757,1.80762,21000000.0
2006-02-22 19:45:00,1.80761,1.80779,1.80747,1.80759,33000000.0
2006-02-22 19:46:00,1.80738,1.80783,1.80738,1.80783,18000000.0
2006-02-22 19:47:00,1.80814,1.80816,1.80771,1.80771,22000000.0
2006-02-22 19:48:00,1.80769,1.80788,1.80743,1.80743,18000000.0
2006-02-22 19:49:00,1.80735,1.80735,1.80724,1.80724,27000000.0
2006-02-22 19:50:00,1.80713,1.80716,1.8068,1.8068,23000000.0
2006-02-22 19:51:00,1.80707,1.80748,1.80529,1.80748,7000000.0
2006-02-22 19:52:00,1.80749,1.80756,1.80747,1.80749,15000000.0
2006-02-22 19:53:00,1.80721,1.80758,1.80721,1.80758,21000000.0
2006-02-22 19:54:00,1.80767,1.80767,1.80721,1.80721,9000000.0
2006-02-22 19:55:00,1.80686,1.80696,1.80659,1.80696,30000000.0
2006-02-22 19:56:00,1.80699,1.80704,1.80692,1.80693,20000000.0
2006-02-22 19:57:00,1.80685,1.80685,1.80666,1.80666,12000000.0
2006-02-22 19:58:00,1.80652,1.80652,1.80645,1.80648,13000000.0
2006-02-22 20:00:00,1.80634,1.80638,1.80609,1.80609,23000000.0
2006-02-22 20:01:00,1.8059,1.80592,1.80578,1.80588,13000000.0
2006-02-22 20:02:00,1.80588,1.80607,1.80583,1.80602,20000000.0
2006-02-22 20:03:00,1.80613,1.80623,1.8061,1.80611,18000000.0
2006-02-22 20:04:00,1.80603,1.80621,1.80596,1.80601,27000000.0
2006-02-22 20:05:00,1.80606,1.80625,1.80601,1.80625,23000000.0
2006-02-22 20:06:00,1.8064,1.8064,1.80625,1.80637,13000000.0
2006-02-22 20:07:00,1.80639,1.80639,1.80567,1.80567,29000000.0
2006-02-22 20:08:00,1.80558,1.80592,1.80558,1.8059,15000000.0
2006-02-22 20:09:00,1.806,1.80625,1.80597,1.80625,17000000.0
2006-02-22 20:11:00,1.80621,1.80629,1.80608,1.80621,10000000.0
2006-02-22 20:12:00,1.80616,1.80618,1.80596,1.80596,15000000.0
2006-02-22 20:13:00,1.80592,1.80602,1.80574,1.80602,17000000.0
2006-02-22 20:15:00,1.80603,1.80603,1.80583,1.80591,10000000.0
2006-02-22 20:16:00,1.80601,1.8061,1.80594,1.80609,22000000.0
2006-02-22 20:17:00,1.80612,1.80621,1.80573,1.80599,7000000.0
2006-02-22 20:18:00,1.80574,1.80579,1.80546,1.80546,24000000.0
2006-02-22 20:19:00,1.80564,1.80579,1.80564,1.80568,9000000.0
2006-02-22 20:20:00,1.80564,1.80603,1.80564,1.80603,14000000.0
2006-02-22 20:21:00,1.80624,1.80624,1.80588,1.80588,7000000.0
2006-02-22 20:22:00,1.80594,1.80597,1.80583,1.80583,12000000.0
2006-02-22 20:23:00,1.80578,1.80583,1.80577,1.80578,8000000.0
2006-02-22 20:25:00,1.80552,1.80573,1.80545,1.80546,16000000.0
2006-02-22 20:26:00,1.80531,1.80547,1.80524,1.80547,22000000.0
2006-02-22 20:27:00,1.80532,1.80547,1.80528,1.80545,11000000.0
2006-02-22 20:28:00,1.80542,1.80561,1.80542,1.80548,7000000.0
2006-02-22 20:29:00,1.80541,1.80561,1.80539,1.80544,20000000.0
2006-02-22 20:31:00,1.80564,1.80574,1.80564,1.80574,4000000.0
2006-02-22 20:32:00,1.8057,1.8057,1.80559,1.80559,20000000.0
2006-02-22 20:33:00,1.80559,1.80559,1.80503,1.80509,14000000.0
2006-02-22 20:34:00,1.80499,1.80499,1.80481,1.80484,28000000.0
2006-02-22 20:35:00,1.80491,1.80502,1.80487,1.80494,23000000.0
2006-02-22 20:37:00,1.80514,1.80521,1.80513,1.80517,7000000.0
2006-02-22 20:38:00,1.80509,1.8052,1.80504,1.80518,10000000.0
2006-02-22 20:39:00,1.80511,1.8052,1.80511,1.80515,9000000.0
2006-02-22 20:40:00,1.80521,1.80521,1.80482,1.80482,8000000.0
2006-02-22 20:41:00,1.80467,1.80476,1.80461,1.80462,8000000.0
2006-02-22 20:42:00,1.80468,1.80491,1.80468,1.80477,15000000.0
2006-02-22 20:44:00,1.8049,1.80496,1.80485,1.80495,7000000.0
2006-02-22 20:45:00,1.80497,1.80505,1.80488,1.80499,12000000.0
2006-02-22 20:47:00,1.80505,1.80521,1.80505,1.80517,11000000.0
2006-02-22 20:48:00,1.80522,1.80535,1.80517,1.80521,11000000.0
2006-02-22 20:49:00,1.80535,1.80539,1.80532,1.80538,18000000.0
2006-02-22 20:50:00,1.80533,1.80533,1.80523,1.80528,7000000.0
2006-02-22 20:51:00,1.80527,1.80533,1.80524,1.8053,18000000.0
2006-02-22 20:55:00,1.80524,1.80534,1.8052,1.80529,5000000.0
2006-02-22 20:56:00,1.80531,1.80531,1.80512,1.80512,8000000.0
2006-02-22 20:57:00,1.80498,1.80504,1.80485,1.80485,18000000.0
2006-02-22 20:58:00,1.80487,1.80487,1.80477,1.80485,14000000.0
2006-02-22 20:59:00,1.80484,1.8049,1.80482,1.80488,8000000.0
2006-02-22 21:00:00,1.80497,1.80497,1.80487,1.80488,7000000.0
2006-02-22 21:01:00,1.80482,1.8049,1.80482,1.80486,16000000.0
2006-02-22 21:02:00,1.80474,1.80496,1.80469,1.80496,8000000.0
2006-02-22 21:03:00,1.80486,1.80503,1.80484,1.80503,13000000.0
2006-02-22 21:05:00,1.80515,1.80515,1.80499,1.80507,11000000.0
2006-02-22 21:06:00,1.80509,1.80524,1.80509,1.80516,8000000.0
2006-02-22 21:07:00,1.80509,1.80518,1.80506,1.80513,7000000.0
2006-02-22 21:09:00,1.80517,1.80519,1.80515,1.80515,9000000.0
2006-02-22 21:10:00,1.80508,1.80508,1.80488,1.80498,10000000.0
2006-02-22 21:11:00,1.80484,1.80495,1.80479,1.80486,8000000.0
2006-02-22 21:12:00,1.80489,1.80493,1.803,1.80485,10000000.0
2006-02-22 21:13:00,1.80482,1.80488,1.80479,1.80487,8000000.0
2006-02-22 21:14:00,1.8049,1.80496,1.80483,1.80496,7000000.0
2006-02-22 21:16:00,1.80504,1.80505,1.80492,1.80496,9000000.0
2006-02-22 21:17:00,1.80497,1.80514,1.80496,1.80503,7000000.0
2006-02-22 21:18:00,1.80492,1.80502,1.80492,1.80497,7000000.0
2006-02-22 21:20:00,1.80479,1.80479,1.80461,1.80475,12000000.0
2006-02-22 21:21:00,1.80465,1.8047,1.80449,1.80463,8000000.0
2006-02-22 21:22:00,1.80459,1.80459,1.80451,1.80456,7000000.0
2006-02-22 21:23:00,1.80446,1.80453,1.80439,1.80446,10000000.0
2006-02-22 21:24:00,1.80426,1.80426,1.80397,1.80426,11000000.0
2006-02-22 21:25:00,1.8043,1.8043,1.80401,1.80409,6000000.0
2006-02-22 21:26:00,1.80418,1.80426,1.80412,1.80412,5000000.0
2006-02-22 21:27:00,1.80428,1.80447,1.80428,1.80447,6000000.0
2006-02-22 21:28:00,1.80451,1.80456,1.80443,1.80456,20000000.0
2006-02-22 21:29:00,1.80455,1.80459,1.80438,1.80452,8000000.0
2006-02-22 21:30:00,1.80448,1.80455,1.80448,1.80455,9000000.0
2006-02-22 21:31:00,1.80464,1.80466,1.80449,1.80466,7000000.0
2006-02-22 21:33:00,1.80472,1.80477,1.80463,1.80475,6000000.0
2006-02-22 21:34:00,1.80475,1.80485,1.80475,1.80485,10000000.0
2006-02-22 21:36:00,1.80477,1.80477,1.80458,1.80463,11000000.0
2006-02-22 21:37:00,1.80477,1.80482,1.80469,1.8048,11000000.0
2006-02-22 21:38:00,1.80475,1.80475,1.80432,1.80451,26000000.0
2006-02-22 21:39:00,1.80453,1.80454,1.80434,1.80442,18000000.0
2006-02-22 21:40:00,1.80418,1.8043,1.80412,1.80412,12000000.0
2006-02-22 21:41:00,1.80398,1.80404,1.80372,1.80403,7000000.0
2006-02-22 21:42:00,1.80417,1.80419,1.80411,1.80416,7000000.0
2006-02-22 21:43:00,1.80425,1.80435,1.80422,1.80435,11000000.0
2006-02-22 21:44:00,1.80434,1.80461,1.80431,1.80456,18000000.0
2006-02-22 21:45:00,1.80453,1.80468,1.80453,1.80468,7000000.0
2006-02-22 21:47:00,1.80455,1.80468,1.80455,1.80468,6000000.0
2006-02-22 21:48:00,1.80471,1.80477,1.80469,1.80477,7000000.0
2006-02-22 21:49:00,1.80468,1.80475,1.80464,1.80475,8000000.0
2006-02-22 21:50:00,1.8048,1.80485,1.80461,1.80475,10000000.0
2006-02-22 21:51:00,1.80462,1.80485,1.80462,1.80485,7000000.0
2006-02-22 21:52:00,1.80486,1.80491,1.80469,1.8047,7000000.0
2006-02-22 21:53:00,1.80443,1.80451,1.80429,1.80429,8000000.0
2006-02-22 21:54:00,1.80437,1.80437,1.80428,1.80428,9000000.0
2006-02-22 21:55:00,1.80436,1.80436,1.80428,1.80431,11000000.0
2006-02-22 21:56:00,1.80435,1.80452,1.80435,1.80452,6000000.0
2006-02-22 21:57:00,1.80437,1.80452,1.80434,1.80434,13000000.0
2006-02-22 21:58:00,1.80428,1.80428,1.80416,1.80426,6000000.0
2006-02-22 22:00:00,1.80419,1.80421,1.80404,1.80412,12000000.0
2006-02-22 22:01:00,1.80422,1.80425,1.80413,1.80425,6000000.0
2006-02-22 22:02:00,1.80409,1.80419,1.80409,1.80417,11000000.0
2006-02-22 22:03:00,1.80422,1.80436,1.80422,1.80436,9000000.0
2006-02-22 22:05:00,1.80428,1.80431,1.80421,1.8043,5000000.0
2006-02-22 22:06:00,1.80416,1.80441,1.80411,1.80441,8000000.0
2006-02-22 22:07:00,1.80431,1.80437,1.80429,1.80429,15000000.0
2006-02-22 22:08:00,1.8044,1.80445,1.80436,1.80444,6000000.0
2006-02-22 22:09:00,1.80427,1.80433,1.80427,1.8043,13000000.0
2006-02-22 22:11:00,1.80437,1.80437,1.80418,1.8043,8000000.0
2006-02-22 22:12:00,1.80424,1.80434,1.80424,1.80429,15000000.0
2006-02-22 22:14:00,1.80428,1.80437,1.80428,1.80433,13000000.0
2006-02-22 22:17:00,1.80433,1.80433,1.80424,1.80431,16000000.0
2006-02-22 22:18:00,1.80446,1.8045,1.80438,1.80448,5000000.0
2006-02-22 22:19:00,1.80461,1.80472,1.80452,1.80472,6000000.0
2006-02-22 22:23:00,1.80466,1.80473,1.80466,1.80473,15000000.0
2006-02-22 22:24:00,1.80475,1.80491,1.80475,1.80475,10000000.0
2006-02-22 22:25:00,1.80481,1.80496,1.80481,1.80494,7000000.0
2006-02-22 22:26:00,1.80487,1.80492,1.80468,1.80492,10000000.0
2006-02-22 22:27:00,1.80472,1.80481,1.80472,1.80481,10000000.0
2006-02-22 22:28:00,1.80478,1.80482,1.80473,1.80477,8000000.0
2006-02-22 22:29:00,1.80459,1.80465,1.80459,1.80459,7000000.0
2006-02-22 22:30:00,1.80474,1.80475,1.80472,1.80475,5000000.0
2006-02-22 22:31:00,1.80472,1.80493,1.8047,1.80473,7000000.0
2006-02-22 22:32:00,1.80473,1.80479,1.80461,1.80473,7000000.0
2006-02-22 22:33:00,1.80486,1.80492,1.80471,1.80471,6000000.0
2006-02-22 22:34:00,1.80472,1.80484,1.80455,1.80484,47000000.0
2006-02-22 22:35:00,1.80497,1.80497,1.80475,1.80488,8000000.0
2006-02-22 22:37:00,1.80471,1.80471,1.80458,1.80467,28000000.0
2006-02-22 22:38:00,1.80465,1.80484,1.80461,1.80484,10000000.0
2006-02-22 22:39:00,1.80474,1.80483,1.80474,1.80475,11000000.0
2006-02-22 22:40:00,1.80478,1.80482,1.80474,1.80474,9000000.0
2006-02-22 22:41:00,1.80467,1.80474,1.80467,1.80472,16000000.0
2006-02-22 22:42:00,1.80474,1.80494,1.80474,1.8048,9000000.0
2006-02-22 22:43:00,1.80477,1.80477,1.8047,1.80471,11000000.0
2006-02-22 22:44:00,1.80478,1.80482,1.80478,1.8048,8000000.0
2006-02-22 22:45:00,1.80482,1.80487,1.80482,1.80487,12000000.0
2006-02-22 22:46:00,1.80492,1.80502,1.80486,1.8049,9000000.0
2006-02-22 22:48:00,1.80482,1.80491,1.80479,1.80483,11000000.0
2006-02-22 22:50:00,1.80474,1.80477,1.80467,1.80467,16000000.0
2006-02-22 22:51:00,1.80486,1.80488,1.80474,1.80478,7000000.0
2006-02-22 22:53:00,1.80472,1.80481,1.80472,1.80481,8000000.0
2006-02-22 22:54:00,1.80491,1.80491,1.80478,1.80482,7000000.0
2006-02-22 22:56:00,1.80476,1.8048,1.80476,1.8048,8000000.0
2006-02-22 22:57:00,1.80485,1.80493,1.80464,1.80474,10000000.0
2006-02-22 22:58:00,1.805,1.8051,1.80493,1.80498,7000000.0
2006-02-22 22:59:00,1.80502,1.80502,1.80494,1.80496,9000000.0
2006-02-22 23:00:00,1.80496,1.80496,1.80489,1.8049,12000000.0
2006-02-22 23:01:00,1.80488,1.80509,1.80488,1.80495,9000000.0
2006-02-22 23:02:00,1.80512,1.80537,1.80512,1.80537,7000000.0
2006-02-22 23:03:00,1.80532,1.80532,1.80522,1.80531,12000000.0
2006-02-22 23:04:00,1.80534,1.8055,1.80534,1.80543,9000000.0
2006-02-22 23:05:00,1.80534,1.80542,1.80534,1.80536,11000000.0
2006-02-22 23:07:00,1.80544,1.8055,1.80541,1.80549,8000000.0
2006-02-22 23:08:00,1.80533,1.80535,1.80526,1.80535,15000000.0
2006-02-22 23:09:00,1.80525,1.80525,1.8052,1.80522,7000000.0
2006-02-22 23:10:00,1.80533,1.80546,1.80527,1.80538,8000000.0
2006-02-22 23:11:00,1.8055,1.80564,1.80546,1.80551,8000000.0
2006-02-22 23:12:00,1.80559,1.80567,1.80545,1.80564,8000000.0
2006-02-22 23:13:00,1.80573,1.80575,1.80562,1.80567,7000000.0
2006-02-22 23:14:00,1.80578,1.80592,1.80578,1.80592,9000000.0
2006-02-22 23:15:00,1.80576,1.80585,1.80576,1.80584,8000000.0
2006-02-22 23:16:00,1.80597,1.8061,1.80587,1.80604,9000000.0
2006-02-22 23:17:00,1.80581,1.80604,1.80581,1.80602,7000000.0
2006-02-22 23:18:00,1.80606,1.80625,1.80581,1.80625,7000000.0
2006-02-22 23:19:00,1.80624,1.80624,1.80584,1.80617,9000000.0
2006-02-22 23:21:00,1.8062,1.80621,1.80607,1.80621,5000000.0
2006-02-22 23:22:00,1.80613,1.80631,1.80613,1.80615,7000000.0
2006-02-22 23:23:00,1.80626,1.8063,1.80621,1.8063,6000000.0
2006-02-22 23:24:00,1.8061,1.80616,1.80603,1.80603,9000000.0
2006-02-22 23:25:00,1.8061,1.80612,1.80604,1.80612,10000000.0
2006-02-22 23:26:00,1.80608,1.80611,1.80606,1.80611,5000000.0
2006-02-22 23:27:00,1.80611,1.80618,1.80604,1.80618,5000000.0
2006-02-22 23:30:00,1.80615,1.8063,1.80614,1.8063,7000000.0
2006-02-22 23:32:00,1.80626,1.80638,1.80616,1.80618,9000000.0
2006-02-22 23:33:00,1.80634,1.80648,1.80634,1.80648,5000000.0
2006-02-22 23:34:00,1.80649,1.80659,1.80641,1.80641,6000000.0
2006-02-22 23:35:00,1.80645,1.80654,1.80645,1.80647,12000000.0
2006-02-22 23:36:00,1.80653,1.80666,1.80637,1.80666,9000000.0
2006-02-22 23:37:00,1.8065,1.80664,1.80648,1.80654,8000000.0
2006-02-22 23:38:00,1.80641,1.80652,1.80637,1.80652,8000000.0
2006-02-22 23:42:00,1.80639,1.80648,1.80637,1.80648,19000000.0
2006-02-22 23:44:00,1.80654,1.80661,1.80634,1.80634,8000000.0
2006-02-22 23:45:00,1.80635,1.80646,1.80635,1.80637,7000000.0
2006-02-22 23:47:00,1.80631,1.80634,1.80623,1.80623,7000000.0
2006-02-22 23:48:00,1.80615,1.80622,1.8061,1.80622,8000000.0
2006-02-22 23:50:00,1.80609,1.80611,1.80586,1.80586,8000000.0
2006-02-22 23:51:00,1.80605,1.80617,1.80603,1.80603,7000000.0
2006-02-22 23:53:00,1.80595,1.80619,1.80595,1.80609,10000000.0
2006-02-22 23:54:00,1.8058,1.80618,1.8057,1.8058,7000000.0
2006-02-22 23:55:00,1.80588,1.80593,1.80586,1.80593,9000000.0
2006-02-22 23:56:00,1.8058,1.80613,1.80576,1.80589,12000000.0
2006-02-22 23:57:00,1.80607,1.80618,1.80607,1.80616,9000000.0
2006-02-23 00:24:00,1.80614,1.80722,1.80614,1.80719,8000000.0
2006-02-23 00:25:00,1.80737,1.8076,1.80737,1.80753,11000000.0
2006-02-23 00:26:00,1.80757,1.80784,1.80737,1.80784,7000000.0
2006-02-23 00:27:00,1.80749,1.80772,1.80749,1.80772,10000000.0
2006-02-23 00:28:00,1.80778,1.80816,1.8077,1.80794,8000000.0
2006-02-23 00:30:00,1.80813,1.80821,1.80798,1.80821,7000000.0
2006-02-23 00:31:00,1.80784,1.80784,1.80775,1.80779,7000000.0
2006-02-23 00:32:00,1.8078,1.80797,1.80762,1.80778,7000000.0
2006-02-23 00:33:00,1.80803,1.80806,1.8079,1.80806,7000000.0
2006-02-23 00:34:00,1.80792,1.80792,1.8072,1.8072,7000000.0
2006-02-23 00:35:00,1.80756,1.80773,1.80748,1.80748,6000000.0
2006-02-23 00:36:00,1.80749,1.80773,1.80749,1.80768,5000000.0
2006-02-23 00:37:00,1.808,1.80896,1.808,1.80896,6000000.0
2006-02-23 00:38:00,1.8091,1.80912,1.80898,1.80898,7000000.0
2006-02-23 00:40:00,1.80884,1.80896,1.80884,1.80885,7000000.0
2006-02-23 00:41:00,1.80879,1.80897,1.80879,1.80897,6000000.0
2006-02-23 00:47:00,1.80918,1.80938,1.80912,1.80935,7000000.0
2006-02-23 00:48:00,1.80952,1.80952,1.80912,1.80913,8000000.0
2006-02-23 00:49:00,1.8092,1.80924,1.80902,1.80915,5000000.0
2006-02-23 00:50:00,1.80904,1.8093,1.80904,1.80928,10000000.0
2006-02-23 00:52:00,1.80932,1.80932,1.80896,1.80896,7000000.0
2006-02-23 00:56:00,1.8091,1.8091,1.80866,1.80879,6000000.0
2006-02-23 00:57:00,1.80879,1.8088,1.80862,1.80868,8000000.0
2006-02-23 00:58:00,1.80876,1.80882,1.80872,1.80882,10000000.0
2006-02-23 00:59:00,1.80889,1.80889,1.80873,1.80877,7000000.0
2006-02-23 01:00:00,1.80869,1.80873,1.80763,1.80763,19000000.0
2006-02-23 01:01:00,1.80752,1.80772,1.80745,1.80757,12000000.0
2006-02-23 01:03:00,1.80774,1.80805,1.8076,1.80801,7000000.0
2006-02-23 01:04:00,1.80858,1.80858,1.80797,1.80797,8000000.0
2006-02-23 01:05:00,1.80791,1.80815,1.80791,1.80815,7000000.0
2006-02-23 01:06:00,1.80834,1.80841,1.80828,1.80841,8000000.0
2006-02-23 01:08:00,1.80851,1.80857,1.80833,1.80848,10000000.0
2006-02-23 01:09:00,1.80863,1.80863,1.80847,1.80848,8000000.0
2006-02-23 01:10:00,1.80848,1.80861,1.80835,1.80861,10000000.0
2006-02-23 01:14:00,1.80868,1.80912,1.80868,1.80912,10000000.0
2006-02-23 01:16:00,1.80893,1.80896,1.80887,1.80893,8000000.0
2006-02-23 01:17:00,1.8092,1.80968,1.8092,1.80941,11000000.0
2006-02-23 01:18:00,1.80953,1.8097,1.80939,1.8097,10000000.0
2006-02-23 01:21:00,1.80974,1.80974,1.80959,1.80974,7000000.0
2006-02-23 01:22:00,1.80962,1.80973,1.8096,1.80967,7000000.0
2006-02-23 01:23:00,1.80966,1.80975,1.80957,1.80975,8000000.0
2006-02-23 01:24:00,1.8097,1.80982,1.80958,1.80982,7000000.0
2006-02-23 01:26:00,1.80986,1.80997,1.8098,1.80994,14000000.0
2006-02-23 01:29:00,1.81011,1.81041,1.81011,1.81027,10000000.0
2006-02-23 01:30:00,1.8105,1.8105,1.81029,1.81029,10000000.0
2006-02-23 01:31:00,1.81038,1.81038,1.81015,1.81023,7000000.0
2006-02-23 01:32:00,1.81015,1.81022,1.80999,1.80999,18000000.0
2006-02-23 01:33:00,1.80989,1.8099,1.80964,1.80966,7000000.0
2006-02-23 01:34:00,1.80987,1.80999,1.80987,1.80989,16000000.0
2006-02-23 01:35:00,1.80991,1.81012,1.80991,1.81008,8000000.0
2006-02-23 01:36:00,1.81014,1.81015,1.81007,1.81007,9000000.0
2006-02-23 01:37:00,1.80988,1.81015,1.80984,1.80998,10000000.0
2006-02-23 01:38:00,1.80993,1.80993,1.80973,1.80974,12000000.0
2006-02-23 01:39:00,1.80971,1.80971,1.80962,1.80962,12000000.0
2006-02-23 01:40:00,1.80958,1.80958,1.80952,1.80952,7000000.0
2006-02-23 01:42:00,1.80936,1.80938,1.8093,1.8093,7000000.0
2006-02-23 01:43:00,1.80925,1.80925,1.80891,1.80917,8000000.0
2006-02-23 01:50:00,1.80893,1.80894,1.80881,1.80881,10000000.0
2006-02-23 01:51:00,1.80877,1.80891,1.80876,1.80876,16000000.0
2006-02-23 01:52:00,1.8087,1.80898,1.8087,1.80898,13000000.0
2006-02-23 01:53:00,1.80927,1.80929,1.80912,1.80912,7000000.0
2006-02-23 01:54:00,1.80902,1.80904,1.80888,1.80904,9000000.0
2006-02-23 01:55:00,1.80895,1.80907,1.80888,1.80888,11000000.0
2006-02-23 01:56:00,1.80902,1.80935,1.80902,1.80935,17000000.0
2006-02-23 01:58:00,1.80959,1.80982,1.80959,1.80982,10000000.0
2006-02-23 01:59:00,1.80981,1.80981,1.8096,1.80968,7000000.0
2006-02-23 02:00:00,1.80974,1.80974,1.80952,1.80957,10000000.0
2006-02-23 02:01:00,1.80923,1.80931,1.80909,1.80909,8000000.0
2006-02-23 02:02:00,1.80903,1.80915,1.80891,1.80914,7000000.0
2006-02-23 02:03:00,1.80924,1.80971,1.80774,1.80932,10000000.0
2006-02-23 02:04:00,1.80914,1.80932,1.80913,1.80932,7000000.0
2006-02-23 02:05:00,1.80927,1.80967,1.80927,1.80967,10000000.0
2006-02-23 02:07:00,1.80991,1.81,1.80989,1.80989,8000000.0
2006-02-23 02:08:00,1.80986,1.81005,1.80915,1.80915,8000000.0
2006-02-23 02:09:00,1.80839,1.80866,1.80839,1.80841,7000000.0
2006-02-23 02:10:00,1.8083,1.80836,1.80812,1.80812,9000000.0
2006-02-23 02:11:00,1.80834,1.80834,1.80821,1.80826,8000000.0
2006-02-23 02:12:00,1.80776,1.80776,1.80752,1.80757,8000000.0
2006-02-23 02:13:00,1.8075,1.8075,1.80739,1.80739,7000000.0
2006-02-23 02:14:00,1.80727,1.80746,1.80727,1.8074,9000000.0
2006-02-23 02:15:00,1.80732,1.80753,1.80732,1.8075,8000000.0
2006-02-23 02:16:00,1.80747,1.80753,1.80741,1.80749,8000000.0
2006-02-23 02:17:00,1.80745,1.80745,1.80722,1.80726,6000000.0
2006-02-23 02:18:00,1.80692,1.80703,1.8069,1.80703,7000000.0
2006-02-23 02:19:00,1.80709,1.80715,1.80679,1.80706,11000000.0
2006-02-23 02:20:00,1.80694,1.80697,1.8068,1.80697,6000000.0
2006-02-23 02:21:00,1.80729,1.80749,1.80729,1.80744,7000000.0
2006-02-23 02:22:00,1.80764,1.80764,1.80749,1.80749,8000000.0
2006-02-23 02:23:00,1.80744,1.80772,1.80742,1.80772,10000000.0
2006-02-23 02:24:00,1.80766,1.80766,1.80748,1.80756,11000000.0
2006-02-23 02:25:00,1.80745,1.80745,1.8071,1.8071,11000000.0
2006-02-23 02:26:00,1.80715,1.80725,1.80715,1.80719,8000000.0
2006-02-23 02:27:00,1.80714,1.80738,1.80658,1.80658,9000000.0
2006-02-23 02:28:00,1.80689,1.80721,1.80689,1.80721,10000000.0
2006-02-23 02:29:00,1.80733,1.80777,1.80733,1.80777,7000000.0
2006-02-23 02:30:00,1.8076,1.80761,1.80716,1.80716,5000000.0
2006-02-23 02:31:00,1.80701,1.8073,1.80701,1.8073,8000000.0
2006-02-23 02:32:00,1.80711,1.80741,1.80711,1.80733,8000000.0
2006-02-23 02:33:00,1.80727,1.80746,1.80727,1.80733,8000000.0
2006-02-23 02:34:00,1.8071,1.80716,1.80699,1.80708,7000000.0
2006-02-23 02:35:00,1.80689,1.80716,1.80689,1.80716,11000000.0
2006-02-23 02:36:00,1.80723,1.80837,1.80723,1.80837,7000000.0
2006-02-23 02:37:00,1.80877,1.80877,1.80832,1.80836,7000000.0
2006-02-23 02:38:00,1.808,1.8083,1.808,1.80813,7000000.0
2006-02-23 02:40:00,1.80819,1.80871,1.80819,1.80865,7000000.0
2006-02-23 02:41:00,1.80879,1.80879,1.80845,1.80845,8000000.0
2006-02-23 02:42:00,1.80869,1.80869,1.80852,1.80857,8000000.0
2006-02-23 02:43:00,1.80861,1.80861,1.80815,1.80815,9000000.0
2006-02-23 02:44:00,1.80796,1.80802,1.80789,1.80791,7000000.0
2006-02-23 02:45:00,1.80826,1.80854,1.80816,1.80854,8000000.0
2006-02-23 02:46:00,1.80848,1.80863,1.80843,1.80863,8000000.0
2006-02-23 02:47:00,1.8083,1.80833,1.80819,1.80831,9000000.0
2006-02-23 02:48:00,1.80828,1.80851,1.80827,1.80851,8000000.0
2006-02-23 02:49:00,1.80844,1.80855,1.8084,1.80849,11000000.0
2006-02-23 02:50:00,1.80833,1.80833,1.80815,1.80817,7000000.0
2006-02-23 02:52:00,1.80816,1.80866,1.80799,1.80866,6000000.0
2006-02-23 02:53:00,1.80873,1.80873,1.80859,1.80859,8000000.0
2006-02-23 02:54:00,1.80858,1.80862,1.8085,1.80855,8000000.0
2006-02-23 02:55:00,1.80821,1.80848,1.80821,1.80844,8000000.0
2006-02-23 02:56:00,1.80888,1.80928,1.80888,1.80905,7000000.0
2006-02-23 02:57:00,1.80907,1.80923,1.80889,1.80923,8000000.0
2006-02-23 02:58:00,1.80948,1.8096,1.8094,1.8094,6000000.0
2006-02-23 02:59:00,1.80931,1.80934,1.80914,1.80919,9000000.0
2006-02-23 03:00:00,1.80956,1.80968,1.80956,1.80965,6000000.0
2006-02-23 03:01:00,1.80968,1.80979,1.80963,1.80963,8000000.0
2006-02-23 03:02:00,1.80998,1.80998,1.80969,1.80982,11000000.0
2006-02-23 03:03:00,1.80995,1.80999,1.80991,1.80991,7000000.0
2006-02-23 03:04:00,1.80969,1.80976,1.80941,1.80947,7000000.0
2006-02-23 03:05:00,1.80947,1.80969,1.80947,1.80969,8000000.0
2006-02-23 03:06:00,1.80958,1.80958,1.80927,1.80932,8000000.0
2006-02-23 03:07:00,1.80941,1.80943,1.80917,1.80943,8000000.0
2006-02-23 03:08:00,1.80941,1.80941,1.80918,1.80918,5000000.0
2006-02-23 03:09:00,1.80919,1.80921,1.80916,1.80916,8000000.0
2006-02-23 03:10:00,1.8091,1.80933,1.8091,1.80916,7000000.0
2006-02-23 03:11:00,1.80928,1.80939,1.80907,1.8091,10000000.0
2006-02-23 03:12:00,1.80903,1.80906,1.80892,1.80893,7000000.0
2006-02-23 03:13:00,1.80885,1.80893,1.80799,1.80799,11000000.0
2006-02-23 03:14:00,1.80818,1.80826,1.80806,1.80812,11000000.0
2006-02-23 03:15:00,1.80819,1.80819,1.80798,1.80815,7000000.0
2006-02-23 03:16:00,1.80812,1.80835,1.80797,1.80814,7000000.0
2006-02-23 03:17:00,1.80777,1.80806,1.8075,1.80806,11000000.0
2006-02-23 03:18:00,1.80806,1.80827,1.80806,1.80827,10000000.0
2006-02-23 03:19:00,1.80825,1.80835,1.80824,1.80835,6000000.0
2006-02-23 03:20:00,1.80831,1.80832,1.80797,1.80797,7000000.0
2006-02-23 03:21:00,1.80799,1.8082,1.80774,1.80817,7000000.0
2006-02-23 03:22:00,1.80806,1.80806,1.80779,1.80789,7000000.0
2006-02-23 03:23:00,1.8078,1.8078,1.80728,1.80743,7000000.0
2006-02-23 03:27:00,1.8073,1.8073,1.80694,1.80704,8000000.0
2006-02-23 03:28:00,1.80716,1.80737,1.80716,1.80717,10000000.0
2006-02-23 03:29:00,1.80731,1.80741,1.80688,1.80732,11000000.0
2006-02-23 03:30:00,1.80717,1.80734,1.80711,1.80734,7000000.0
2006-02-23 03:31:00,1.80734,1.80746,1.80734,1.80746,9000000.0
2006-02-23 03:32:00,1.80752,1.80752,1.80743,1.80752,6000000.0
2006-02-23 03:33:00,1.8072,1.80751,1.8072,1.80751,7000000.0
2006-02-23 03:40:00,1.8074,1.8074,1.80718,1.80739,5000000.0
2006-02-23 03:41:00,1.80745,1.80745,1.80732,1.80744,10000000.0
2006-02-23 03:42:00,1.80724,1.80729,1.80701,1.80703,10000000.0
2006-02-23 03:43:00,1.807,1.80703,1.80684,1.80692,8000000.0
2006-02-23 03:44:00,1.80699,1.80699,1.80692,1.80692,2000000.0
2006-02-23 03:45:00,1.80683,1.80707,1.80678,1.80695,8000000.0
2006-02-23 03:46:00,1.8069,1.80703,1.80689,1.80703,7000000.0
2006-02-23 03:47:00,1.80701,1.80701,1.80658,1.80658,7000000.0
2006-02-23 03:48:00,1.8067,1.8067,1.80661,1.80661,2000000.0
2006-02-23 03:49:00,1.80675,1.80687,1.80671,1.80687,8000000.0
2006-02-23 03:50:00,1.80693,1.80708,1.80692,1.80708,8000000.0
2006-02-23 03:51:00,1.80705,1.80713,1.80689,1.80711,9000000.0
2006-02-23 03:52:00,1.80722,1.80732,1.80714,1.80725,8000000.0
2006-02-23 03:53:00,1.80739,1.80742,1.80715,1.80732,10000000.0
2006-02-23 03:55:00,1.80734,1.80734,1.80697,1.8073,7000000.0
2006-02-23 03:56:00,1.80746,1.80758,1.8074,1.80755,7000000.0
2006-02-23 03:57:00,1.80742,1.80766,1.80742,1.80754,8000000.0
2006-02-23 03:58:00,1.80761,1.80761,1.80567,1.80744,7000000.0
2006-02-23 03:59:00,1.80754,1.80778,1.80754,1.80764,7000000.0
2006-02-23 04:00:00,1.80787,1.80792,1.80767,1.80783,6000000.0
2006-02-23 04:02:00,1.80768,1.80776,1.80756,1.80761,8000000.0
2006-02-23 04:03:00,1.80742,1.80759,1.80735,1.80754,8000000.0
2006-02-23 04:05:00,1.80762,1.80762,1.8073,1.80741,8000000.0
2006-02-23 04:06:00,1.80754,1.80765,1.80746,1.80746,9000000.0
2006-02-23 04:08:00,1.80759,1.80759,1.8073,1.80743,8000000.0
2006-02-23 04:11:00,1.80737,1.80761,1.80735,1.80761,7000000.0
2006-02-23 04:12:00,1.80768,1.80785,1.80768,1.80779,7000000.0
2006-02-23 04:15:00,1.80767,1.80786,1.80767,1.80785,7000000.0
2006-02-23 04:16:00,1.80792,1.80792,1.80767,1.80767,4000000.0
2006-02-23 04:22:00,1.80734,1.80742,1.80729,1.80736,9000000.0
2006-02-23 04:23:00,1.80743,1.80747,1.80735,1.80747,7000000.0
2006-02-23 04:24:00,1.80721,1.80723,1.8071,1.8071,9000000.0
2006-02-23 04:25:00,1.80706,1.80722,1.80693,1.80717,7000000.0
2006-02-23 04:28:00,1.80727,1.80741,1.80713,1.80741,7000000.0
2006-02-23 04:29:00,1.80735,1.80748,1.80729,1.80748,8000000.0
2006-02-23 04:30:00,1.80768,1.80768,1.80748,1.80766,9000000.0
2006-02-23 04:31:00,1.80778,1.8079,1.80773,1.8078,10000000.0
2006-02-23 04:32:00,1.80788,1.80804,1.80767,1.80785,9000000.0
2006-02-23 04:33:00,1.80779,1.80783,1.80767,1.80767,8000000.0
2006-02-23 04:34:00,1.80739,1.8075,1.80737,1.8075,7000000.0
2006-02-23 04:35:00,1.80725,1.80725,1.80707,1.80707,7000000.0
2006-02-23 04:36:00,1.80716,1.80742,1.80716,1.80741,6000000.0
2006-02-23 04:38:00,1.80736,1.80736,1.80717,1.80717,9000000.0
2006-02-23 04:39:00,1.80694,1.80694,1.80669,1.80669,9000000.0
2006-02-23 04:41:00,1.80663,1.80663,1.80644,1.80648,8000000.0
2006-02-23 04:43:00,1.8063,1.8063,1.80588,1.80594,11000000.0
2006-02-23 04:44:00,1.80608,1.8061,1.80589,1.80597,9000000.0
2006-02-23 04:45:00,1.80582,1.80582,1.80553,1.80568,8000000.0
2006-02-23 04:46:00,1.80559,1.80559,1.80539,1.80556,6000000.0
2006-02-23 04:47:00,1.8054,1.8054,1.80539,1.80539,2000000.0
2006-02-23 04:48:00,1.80576,1.80576,1.80532,1.80532,7000000.0
2006-02-23 04:50:00,1.8052,1.8052,1.80513,1.80513,2000000.0
2006-02-23 04:51:00,1.80511,1.8057,1.80511,1.8057,7000000.0
2006-02-23 04:52:00,1.80581,1.80583,1.80551,1.80553,10000000.0
2006-02-23 04:53:00,1.80541,1.80585,1.80541,1.80544,9000000.0
2006-02-23 04:54:00,1.8057,1.8057,1.80557,1.80562,7000000.0
2006-02-23 04:56:00,1.80558,1.80571,1.80558,1.80562,7000000.0
2006-02-23 04:58:00,1.80579,1.80582,1.80569,1.80574,8000000.0
2006-02-23 05:00:00,1.80571,1.80588,1.80571,1.80585,7000000.0
2006-02-23 05:02:00,1.80634,1.80637,1.80619,1.80634,7000000.0
2006-02-23 05:03:00,1.80634,1.80653,1.80628,1.80653,7000000.0
2006-02-23 05:04:00,1.80639,1.8066,1.80636,1.80636,7000000.0
2006-02-23 05:05:00,1.80616,1.80652,1.80616,1.80652,8000000.0
2006-02-23 05:07:00,1.80681,1.80681,1.80636,1.80669,8000000.0
2006-02-23 05:08:00,1.8068,1.8068,1.80639,1.80639,10000000.0
2006-02-23 05:09:00,1.8065,1.8065,1.80627,1.8063,7000000.0
2006-02-23 05:10:00,1.8064,1.80654,1.80633,1.80633,7000000.0
2006-02-23 05:11:00,1.80642,1.80642,1.80614,1.80629,8000000.0
2006-02-23 05:12:00,1.80622,1.80636,1.80622,1.80631,11000000.0
2006-02-23 05:13:00,1.80635,1.8064,1.80621,1.80621,8000000.0
2006-02-23 05:14:00,1.80632,1.80632,1.80612,1.80621,11000000.0
2006-02-23 05:15:00,1.80622,1.80646,1.80622,1.80631,11000000.0
2006-02-23 05:16:00,1.80661,1.80662,1.80639,1.80652,9000000.0
2006-02-23 05:18:00,1.80668,1.80701,1.80661,1.80701,8000000.0
2006-02-23 05:19:00,1.80699,1.80708,1.80684,1.80708,7000000.0
2006-02-23 05:20:00,1.80704,1.80707,1.80683,1.80707,10000000.0
2006-02-23 05:23:00,1.80715,1.80734,1.80715,1.80727,10000000.0
2006-02-23 05:25:00,1.80727,1.80727,1.80714,1.80714,7000000.0
2006-02-23 05:26:00,1.80737,1.80737,1.80705,1.80718,7000000.0
2006-02-23 05:27:00,1.80715,1.80718,1.80676,1.80676,8000000.0
2006-02-23 05:29:00,1.80695,1.80746,1.80695,1.80746,7000000.0
2006-02-23 05:30:00,1.80725,1.80725,1.80687,1.80687,7000000.0
2006-02-23 05:31:00,1.80695,1.80704,1.80681,1.807,8000000.0
2006-02-23 05:32:00,1.80707,1.80726,1.80707,1.80726,8000000.0
2006-02-23 05:33:00,1.8069,1.8069,1.80663,1.80663,9000000.0
2006-02-23 05:34:00,1.80666,1.80666,1.80653,1.80654,5000000.0
2006-02-23 05:35:00,1.80682,1.80682,1.80616,1.80616,7000000.0
2006-02-23 05:36:00,1.80627,1.80663,1.80627,1.80661,11000000.0
2006-02-23 05:37:00,1.80648,1.80648,1.80621,1.80639,7000000.0
2006-02-23 05:38:00,1.80627,1.80645,1.80627,1.80634,6000000.0
2006-02-23 05:39:00,1.80666,1.8068,1.80664,1.8068,7000000.0
2006-02-23 05:40:00,1.80685,1.80712,1.80682,1.80682,8000000.0
2006-02-23 05:41:00,1.80689,1.80719,1.80689,1.80719,8000000.0
2006-02-23 05:42:00,1.80723,1.80723,1.80704,1.80711,7000000.0
2006-02-23 05:43:00,1.80704,1.80704,1.80648,1.80657,9000000.0
2006-02-23 05:47:00,1.80677,1.80708,1.80677,1.80708,8000000.0
2006-02-23 05:48:00,1.80706,1.80727,1.80701,1.80727,7000000.0
2006-02-23 05:49:00,1.80705,1.80724,1.80705,1.80718,8000000.0
2006-02-23 05:51:00,1.80738,1.8075,1.80725,1.80725,8000000.0
2006-02-23 05:52:00,1.80725,1.80742,1.80718,1.80718,8000000.0
2006-02-23 05:53:00,1.80706,1.80715,1.80699,1.80699,7000000.0
2006-02-23 05:54:00,1.80696,1.80696,1.80686,1.80689,10000000.0
2006-02-23 05:55:00,1.80708,1.80725,1.80708,1.80722,8000000.0
2006-02-23 05:56:00,1.80736,1.80783,1.80736,1.80783,5000000.0
2006-02-23 05:57:00,1.8078,1.80804,1.80773,1.80804,8000000.0
2006-02-23 05:58:00,1.80833,1.80837,1.80806,1.80837,9000000.0
2006-02-23 05:59:00,1.8086,1.8086,1.80825,1.80833,10000000.0
2006-02-23 06:00:00,1.80805,1.80829,1.80805,1.80805,8000000.0
2006-02-23 06:01:00,1.8078,1.80793,1.80728,1.80728,7000000.0
2006-02-23 06:02:00,1.80717,1.80718,1.80685,1.80685,7000000.0
2006-02-23 06:03:00,1.80694,1.80694,1.80677,1.80684,8000000.0
2006-02-23 06:04:00,1.8069,1.8069,1.80665,1.80685,7000000.0
2006-02-23 06:05:00,1.80661,1.80682,1.80647,1.80682,7000000.0
2006-02-23 06:06:00,1.80709,1.80709,1.80667,1.80667,5000000.0
2006-02-23 06:07:00,1.80691,1.80705,1.8069,1.80705,7000000.0
2006-02-23 06:08:00,1.80696,1.80696,1.80678,1.80688,6000000.0
2006-02-23 06:09:00,1.80687,1.80696,1.80673,1.80696,8000000.0
2006-02-23 06:10:00,1.80731,1.80738,1.80723,1.80735,8000000.0
2006-02-23 06:11:00,1.80729,1.80729,1.80687,1.80694,8000000.0
2006-02-23 06:12:00,1.80719,1.80725,1.80712,1.80717,8000000.0
2006-02-23 06:13:00,1.80719,1.80728,1.80715,1.80726,8000000.0
2006-02-23 06:14:00,1.80729,1.80735,1.80718,1.80735,7000000.0
2006-02-23 06:15:00,1.80738,1.80741,1.80711,1.80711,8000000.0
2006-02-23 06:16:00,1.80718,1.80718,1.80716,1.80717,5000000.0
2006-02-23 06:17:00,1.80708,1.80731,1.80708,1.80731,7000000.0
2006-02-23 06:18:00,1.80743,1.8075,1.80734,1.80738,9000000.0
2006-02-23 06:19:00,1.80724,1.80724,1.807,1.807,7000000.0
2006-02-23 06:20:00,1.80711,1.80725,1.80711,1.80717,4000000.0
2006-02-23 06:21:00,1.80743,1.80769,1.80743,1.80745,8000000.0
2006-02-23 06:22:00,1.8073,1.80761,1.8073,1.80753,8000000.0
2006-02-23 06:23:00,1.80762,1.80809,1.80752,1.80809,8000000.0
2006-02-23 06:24:00,1.80797,1.80799,1.80768,1.80798,11000000.0
2006-02-23 06:25:00,1.80786,1.80786,1.80754,1.80754,11000000.0
2006-02-23 06:26:00,1.80748,1.8075,1.80731,1.8074,11000000.0
2006-02-23 06:27:00,1.80735,1.80741,1.80708,1.80708,7000000.0
2006-02-23 06:28:00,1.80709,1.8072,1.80696,1.8072,8000000.0
2006-02-23 06:29:00,1.80734,1.80741,1.80721,1.80735,8000000.0
2006-02-23 06:30:00,1.80743,1.80753,1.80717,1.80717,8000000.0
2006-02-23 06:31:00,1.80686,1.80686,1.80663,1.80682,7000000.0
2006-02-23 06:32:00,1.8068,1.8069,1.80671,1.80671,8000000.0
2006-02-23 06:33:00,1.80675,1.80675,1.8066,1.80661,7000000.0
2006-02-23 06:34:00,1.80683,1.80689,1.80665,1.80665,7000000.0
2006-02-23 06:35:00,1.80672,1.80694,1.80668,1.80668,11000000.0
2006-02-23 06:36:00,1.80668,1.80694,1.80668,1.80685,5000000.0
2006-02-23 06:37:00,1.80695,1.80695,1.80667,1.80677,10000000.0
2006-02-23 06:39:00,1.80678,1.807,1.80662,1.807,11000000.0
2006-02-23 06:40:00,1.80743,1.80758,1.80734,1.80734,7000000.0
2006-02-23 06:41:00,1.80729,1.80732,1.80717,1.80723,7000000.0
2006-02-23 06:42:00,1.80757,1.80758,1.80742,1.80742,5000000.0
2006-02-23 06:43:00,1.80725,1.80725,1.807,1.80706,7000000.0
2006-02-23 06:44:00,1.807,1.807,1.80679,1.80689,8000000.0
2006-02-23 06:45:00,1.8068,1.80684,1.80668,1.80668,8000000.0
2006-02-23 06:46:00,1.80663,1.80663,1.80628,1.80659,10000000.0
2006-02-23 06:47:00,1.80677,1.80728,1.80659,1.80659,8000000.0
2006-02-23 06:48:00,1.80645,1.80645,1.80618,1.80623,7000000.0
2006-02-23 06:49:00,1.80621,1.80621,1.80596,1.80602,8000000.0
2006-02-23 06:50:00,1.80589,1.80606,1.80586,1.80606,5000000.0
2006-02-23 06:51:00,1.80609,1.80611,1.80591,1.80594,10000000.0
2006-02-23 06:52:00,1.80637,1.80651,1.80629,1.80637,8000000.0
2006-02-23 06:53:00,1.80624,1.8063,1.80604,1.80609,8000000.0
2006-02-23 06:54:00,1.80628,1.80695,1.80628,1.80675,7000000.0
2006-02-23 06:55:00,1.80627,1.80627,1.80526,1.80526,7000000.0
2006-02-23 06:56:00,1.80522,1.80522,1.805,1.80512,4000000.0
2006-02-23 06:57:00,1.80507,1.80562,1.80507,1.80562,7000000.0
2006-02-23 06:58:00,1.80563,1.80582,1.80559,1.80582,7000000.0
2006-02-23 06:59:00,1.80582,1.80582,1.80559,1.80574,7000000.0
2006-02-23 07:00:00,1.80575,1.80591,1.80551,1.80551,7000000.0
2006-02-23 07:01:00,1.80548,1.80557,1.80527,1.80529,7000000.0
2006-02-23 07:02:00,1.80546,1.80546,1.80523,1.80523,7000000.0
2006-02-23 07:03:00,1.80512,1.80535,1.8051,1.80535,7000000.0
2006-02-23 07:04:00,1.80514,1.80516,1.80499,1.80516,8000000.0
2006-02-23 07:05:00,1.80531,1.80541,1.80524,1.80531,11000000.0
2006-02-23 07:06:00,1.80491,1.80541,1.80491,1.80541,11000000.0
2006-02-23 07:07:00,1.80527,1.80527,1.80504,1.80504,11000000.0
2006-02-23 07:08:00,1.80511,1.80526,1.80511,1.8052,9000000.0
2006-02-23 07:09:00,1.80529,1.8056,1.80529,1.8056,8000000.0
2006-02-23 07:10:00,1.80562,1.80584,1.80562,1.80584,7000000.0
2006-02-23 07:11:00,1.80589,1.80592,1.80536,1.80536,10000000.0
2006-02-23 07:12:00,1.80532,1.80543,1.80532,1.80541,7000000.0
2006-02-23 07:13:00,1.80526,1.8055,1.80526,1.80544,8000000.0
2006-02-23 07:14:00,1.80533,1.80551,1.80533,1.80551,7000000.0
2006-02-23 07:15:00,1.80544,1.80544,1.8051,1.80518,10000000.0
2006-02-23 07:16:00,1.80548,1.80552,1.8054,1.80549,8000000.0
2006-02-23 07:17:00,1.80538,1.80571,1.80538,1.80553,11000000.0
2006-02-23 07:18:00,1.80532,1.80541,1.80524,1.80524,8000000.0
2006-02-23 07:19:00,1.80515,1.80516,1.80499,1.80502,8000000.0
2006-02-23 07:20:00,1.80503,1.80525,1.80475,1.80525,9000000.0
2006-02-23 07:21:00,1.80537,1.80545,1.80528,1.80534,10000000.0
2006-02-23 07:23:00,1.80515,1.80522,1.80499,1.80518,7000000.0
2006-02-23 07:24:00,1.80522,1.80529,1.80509,1.80509,9000000.0
2006-02-23 07:25:00,1.80532,1.80566,1.80531,1.80563,8000000.0
2006-02-23 07:26:00,1.80567,1.80576,1.80553,1.80553,7000000.0
2006-02-23 07:27:00,1.80574,1.80598,1.80567,1.80594,7000000.0
2006-02-23 07:28:00,1.8059,1.8059,1.80564,1.80588,7000000.0
2006-02-23 07:29:00,1.80573,1.80593,1.8057,1.8057,8000000.0
2006-02-23 07:30:00,1.80535,1.80564,1.80535,1.80559,8000000.0
2006-02-23 07:31:00,1.80556,1.80568,1.80539,1.80539,7000000.0
2006-02-23 07:32:00,1.80501,1.80501,1.80453,1.80459,9000000.0
2006-02-23 07:33:00,1.80466,1.80466,1.80447,1.80451,8000000.0
2006-02-23 07:34:00,1.80455,1.8049,1.80455,1.80462,11000000.0
2006-02-23 07:35:00,1.8049,1.80513,1.8049,1.8049,8000000.0
2006-02-23 07:36:00,1.80475,1.80499,1.80461,1.80499,7000000.0
2006-02-23 07:37:00,1.80493,1.80499,1.80486,1.80497,7000000.0
2006-02-23 07:38:00,1.80503,1.80531,1.8049,1.80519,11000000.0
2006-02-23 07:39:00,1.80521,1.80527,1.80514,1.80516,7000000.0
2006-02-23 07:40:00,1.80515,1.80531,1.80508,1.80531,8000000.0
2006-02-23 07:41:00,1.80525,1.80525,1.80498,1.80511,9000000.0
2006-02-23 07:42:00,1.80545,1.80563,1.80542,1.80555,11000000.0
2006-02-23 07:43:00,1.80564,1.80594,1.80564,1.80594,7000000.0
2006-02-23 07:44:00,1.80603,1.80603,1.80579,1.80587,7000000.0
2006-02-23 07:45:00,1.80586,1.80586,1.80573,1.80578,7000000.0
2006-02-23 07:46:00,1.80562,1.80563,1.80549,1.80562,7000000.0
2006-02-23 07:47:00,1.80587,1.80601,1.80587,1.806,7000000.0
2006-02-23 07:48:00,1.806,1.80622,1.806,1.80608,8000000.0
2006-02-23 07:49:00,1.80602,1.80626,1.80587,1.80591,8000000.0
2006-02-23 07:50:00,1.80585,1.8061,1.80585,1.80605,7000000.0
2006-02-23 07:51:00,1.80622,1.8064,1.80605,1.8064,8000000.0
2006-02-23 07:52:00,1.80621,1.8064,1.80621,1.8064,10000000.0
2006-02-23 07:53:00,1.80613,1.80652,1.80613,1.80652,11000000.0
2006-02-23 07:54:00,1.80646,1.8065,1.80614,1.80614,9000000.0
2006-02-23 07:56:00,1.80605,1.80634,1.80605,1.80615,9000000.0
2006-02-23 07:57:00,1.80596,1.80596,1.80553,1.80559,7000000.0
2006-02-23 07:58:00,1.80571,1.80571,1.80557,1.80566,7000000.0
2006-02-23 07:59:00,1.80548,1.80571,1.80533,1.80571,7000000.0
2006-02-23 08:00:00,1.80544,1.80557,1.80542,1.80542,8000000.0
2006-02-23 08:01:00,1.80552,1.80581,1.80544,1.80565,10000000.0
2006-02-23 08:02:00,1.80566,1.80566,1.80543,1.80555,7000000.0
2006-02-23 08:03:00,1.80548,1.80563,1.80534,1.80552,8000000.0
2006-02-23 08:04:00,1.80541,1.80552,1.80528,1.80528,8000000.0
2006-02-23 08:05:00,1.80499,1.80529,1.80499,1.80529,8000000.0
2006-02-23 08:06:00,1.80519,1.80519,1.80383,1.80383,6000000.0
2006-02-23 08:07:00,1.80381,1.80409,1.8037,1.80409,7000000.0
2006-02-23 08:08:00,1.80449,1.8045,1.80418,1.80418,7000000.0
2006-02-23 08:09:00,1.80417,1.80417,1.80363,1.80363,7000000.0
2006-02-23 08:10:00,1.80344,1.80346,1.80334,1.80337,7000000.0
2006-02-23 08:11:00,1.80325,1.80332,1.80314,1.80319,8000000.0
2006-02-23 08:12:00,1.80359,1.80372,1.80351,1.80369,9000000.0
2006-02-23 08:13:00,1.80362,1.80362,1.80332,1.80332,7000000.0
2006-02-23 08:14:00,1.80361,1.80424,1.80361,1.80424,9000000.0
2006-02-23 08:15:00,1.80423,1.80423,1.80394,1.80406,8000000.0
2006-02-23 08:16:00,1.80411,1.80411,1.80379,1.80387,11000000.0
2006-02-23 08:17:00,1.80374,1.80381,1.80347,1.80347,7000000.0
2006-02-23 08:18:00,1.80325,1.80338,1.8031,1.80338,9000000.0
2006-02-23 08:19:00,1.80313,1.80354,1.80313,1.80343,7000000.0
2006-02-23 08:20:00,1.80299,1.80316,1.80299,1.80307,8000000.0
2006-02-23 08:21:00,1.80284,1.80284,1.80257,1.80261,8000000.0
2006-02-23 08:22:00,1.80259,1.80259,1.80238,1.80254,8000000.0
2006-02-23 08:23:00,1.80283,1.80297,1.80271,1.80296,7000000.0
2006-02-23 08:24:00,1.8033,1.80357,1.8033,1.80357,7000000.0
2006-02-23 08:25:00,1.80362,1.80369,1.80358,1.80358,8000000.0
2006-02-23 08:26:00,1.80357,1.80375,1.80338,1.80338,7000000.0
2006-02-23 08:27:00,1.80364,1.80366,1.80348,1.80358,10000000.0
2006-02-23 08:28:00,1.80352,1.80352,1.80327,1.8033,7000000.0
2006-02-23 08:29:00,1.80332,1.80347,1.80327,1.8033,10000000.0
2006-02-23 08:30:00,1.80353,1.80353,1.80337,1.80337,7000000.0
2006-02-23 08:31:00,1.80367,1.80367,1.80352,1.8036,10000000.0
2006-02-23 08:33:00,1.80363,1.80372,1.80363,1.80367,7000000.0
2006-02-23 08:34:00,1.8037,1.80431,1.8037,1.80431,9000000.0
2006-02-23 08:35:00,1.8042,1.8042,1.80388,1.80415,9000000.0
2006-02-23 08:36:00,1.8043,1.80433,1.80411,1.80422,8000000.0
2006-02-23 08:37:00,1.8043,1.80438,1.80415,1.80429,9000000.0
2006-02-23 08:38:00,1.80417,1.80417,1.80395,1.80399,10000000.0
2006-02-23 08:39:00,1.80384,1.804,1.80361,1.80361,11000000.0
2006-02-23 08:40:00,1.80364,1.80405,1.80362,1.80405,8000000.0
2006-02-23 08:41:00,1.80405,1.80405,1.80373,1.80373,11000000.0
2006-02-23 08:42:00,1.80384,1.80395,1.80372,1.80395,10000000.0
2006-02-23 08:43:00,1.80396,1.80406,1.80395,1.804,8000000.0
2006-02-23 08:44:00,1.80388,1.80411,1.80385,1.80411,10000000.0
2006-02-23 08:45:00,1.80411,1.80411,1.8039,1.80393,8000000.0
2006-02-23 08:46:00,1.80387,1.80394,1.8024,1.80373,8000000.0
2006-02-23 08:47:00,1.80391,1.80407,1.80379,1.80379,7000000.0
2006-02-23 08:48:00,1.80386,1.80392,1.80371,1.80371,8000000.0
2006-02-23 08:49:00,1.80365,1.80384,1.80361,1.80361,11000000.0
2006-02-23 08:50:00,1.80352,1.80358,1.80347,1.8035,7000000.0
2006-02-23 08:51:00,1.80352,1.80352,1.80335,1.80335,8000000.0
2006-02-23 08:52:00,1.80339,1.80375,1.80339,1.80375,9000000.0
2006-02-23 08:53:00,1.80406,1.80426,1.80369,1.80424,8000000.0
2006-02-23 08:54:00,1.80438,1.80445,1.80418,1.80422,8000000.0
2006-02-23 08:55:00,1.80451,1.80462,1.8045,1.80461,8000000.0
2006-02-23 08:56:00,1.80462,1.80465,1.80453,1.80459,7000000.0
2006-02-23 08:57:00,1.80442,1.80442,1.80418,1.80422,8000000.0
2006-02-23 08:58:00,1.80424,1.80439,1.80424,1.80439,7000000.0
2006-02-23 08:59:00,1.80434,1.80435,1.80419,1.80435,7000000.0
2006-02-23 09:00:00,1.80462,1.80467,1.80447,1.80447,8000000.0
2006-02-23 09:01:00,1.80486,1.80526,1.80486,1.80526,9000000.0
2006-02-23 09:02:00,1.80534,1.80555,1.80534,1.80555,10000000.0
2006-02-23 09:03:00,1.80546,1.80588,1.80546,1.80564,7000000.0
2006-02-23 09:04:00,1.80568,1.80591,1.80568,1.80589,7000000.0
2006-02-23 09:05:00,1.80588,1.80651,1.80588,1.80651,7000000.0
2006-02-23 09:06:00,1.80636,1.80644,1.80619,1.80628,11000000.0
2006-02-23 09:07:00,1.80634,1.80634,1.80615,1.80615,8000000.0
2006-02-23 09:08:00,1.80611,1.80612,1.80581,1.80587,7000000.0
2006-02-23 09:09:00,1.80559,1.80577,1.80544,1.80549,11000000.0
2006-02-23 09:11:00,1.80571,1.80591,1.8052,1.80591,9000000.0
2006-02-23 09:12:00,1.80602,1.80632,1.80602,1.80618,8000000.0
2006-02-23 09:13:00,1.80594,1.80599,1.80557,1.80599,9000000.0
2006-02-23 09:14:00,1.80604,1.80604,1.80578,1.80599,11000000.0
2006-02-23 09:15:00,1.806,1.80606,1.80568,1.80568,7000000.0
2006-02-23 09:16:00,1.80604,1.80617,1.80593,1.80616,8000000.0
2006-02-23 09:17:00,1.80619,1.8062,1.80592,1.80597,11000000.0
2006-02-23 09:18:00,1.80598,1.80602,1.80589,1.80589,8000000.0
2006-02-23 09:19:00,1.80595,1.80595,1.80573,1.80573,7000000.0
2006-02-23 09:20:00,1.80565,1.80565,1.80547,1.80549,7000000.0
2006-02-23 09:21:00,1.8055,1.80577,1.80539,1.80539,8000000.0
2006-02-23 09:22:00,1.80523,1.80523,1.80502,1.80513,8000000.0
2006-02-23 09:23:00,1.80513,1.80517,1.80505,1.80517,7000000.0
2006-02-23 09:25:00,1.805,1.80507,1.80493,1.80505,7000000.0
2006-02-23 09:26:00,1.80505,1.80527,1.80505,1.80527,11000000.0
2006-02-23 09:27:00,1.80534,1.80534,1.80522,1.80525,11000000.0
2006-02-23 09:28:00,1.80523,1.80533,1.80521,1.80528,9000000.0
2006-02-23 09:30:00,1.8051,1.8051,1.80467,1.80473,7000000.0
2006-02-23 09:31:00,1.80418,1.80466,1.80418,1.80466,7000000.0
2006-02-23 09:32:00,1.80478,1.80538,1.80478,1.80538,7000000.0
2006-02-23 09:33:00,1.80547,1.80547,1.80526,1.80532,8000000.0
2006-02-23 09:34:00,1.80521,1.80521,1.80501,1.80501,7000000.0
2006-02-23 09:35:00,1.80527,1.8053,1.80519,1.80524,10000000.0
2006-02-23 09:36:00,1.80512,1.8053,1.80511,1.8053,8000000.0
2006-02-23 09:37:00,1.80531,1.80545,1.80485,1.80545,11000000.0
2006-02-23 09:38:00,1.80578,1.80578,1.80388,1.80553,11000000.0
2006-02-23 09:39:00,1.80566,1.80568,1.80558,1.80568,7000000.0
2006-02-23 09:40:00,1.80542,1.80546,1.80515,1.80515,9000000.0
2006-02-23 09:41:00,1.80543,1.80543,1.80503,1.80503,8000000.0
2006-02-23 09:42:00,1.80508,1.80557,1.80508,1.80557,10000000.0
2006-02-23 09:43:00,1.80569,1.80601,1.80556,1.8058,11000000.0
2006-02-23 09:44:00,1.80565,1.80565,1.80542,1.80543,8000000.0
2006-02-23 09:45:00,1.80517,1.80527,1.80494,1.80527,7000000.0
2006-02-23 09:46:00,1.80526,1.80567,1.80526,1.80549,11000000.0
2006-02-23 09:47:00,1.80564,1.80604,1.80546,1.80604,9000000.0
2006-02-23 09:49:00,1.80614,1.80674,1.80614,1.80674,11000000.0
2006-02-23 09:50:00,1.80728,1.80728,1.80687,1.80687,8000000.0
2006-02-23 09:51:00,1.80684,1.80693,1.80674,1.80693,8000000.0
2006-02-23 09:52:00,1.80685,1.80695,1.80658,1.80695,8000000.0
2006-02-23 09:53:00,1.80661,1.80686,1.80661,1.80682,10000000.0
2006-02-23 09:54:00,1.80781,1.80781,1.80691,1.80691,7000000.0
2006-02-23 09:55:00,1.80681,1.80694,1.80681,1.80694,8000000.0
2006-02-23 09:56:00,1.80683,1.80748,1.80683,1.80748,10000000.0
2006-02-23 09:57:00,1.807,1.80745,1.807,1.80722,8000000.0
2006-02-23 09:58:00,1.80731,1.80745,1.80727,1.80745,8000000.0
2006-02-23 09:59:00,1.8077,1.808,1.80768,1.80799,10000000.0
2006-02-23 10:00:00,1.8077,1.80781,1.80758,1.80781,10000000.0
2006-02-23 10:01:00,1.80779,1.80779,1.80702,1.80702,10000000.0
2006-02-23 10:02:00,1.80681,1.80694,1.80681,1.80693,10000000.0
2006-02-23 10:03:00,1.80678,1.80678,1.80647,1.80656,7000000.0
2006-02-23 10:04:00,1.80644,1.80645,1.80624,1.80624,7000000.0
2006-02-23 10:05:00,1.8063,1.80665,1.8063,1.80665,11000000.0
2006-02-23 10:06:00,1.80674,1.80688,1.80657,1.80688,7000000.0
2006-02-23 10:07:00,1.80679,1.80742,1.80679,1.80741,7000000.0
2006-02-23 10:08:00,1.80722,1.80722,1.80678,1.80684,7000000.0
2006-02-23 10:09:00,1.80681,1.80681,1.80639,1.80662,7000000.0
2006-02-23 10:10:00,1.80644,1.80682,1.80644,1.80675,7000000.0
2006-02-23 10:11:00,1.80669,1.80669,1.80644,1.80646,7000000.0
2006-02-23 10:12:00,1.80693,1.80702,1.80668,1.80688,8000000.0
2006-02-23 10:13:00,1.80671,1.80671,1.80658,1.80669,8000000.0
2006-02-23 10:14:00,1.80677,1.80704,1.80658,1.80704,7000000.0
2006-02-23 10:15:00,1.80691,1.80711,1.80686,1.80704,10000000.0
2006-02-23 10:16:00,1.80695,1.80695,1.80675,1.8069,7000000.0
2006-02-23 10:17:00,1.80685,1.80701,1.80681,1.80701,11000000.0
2006-02-23 10:18:00,1.8072,1.80739,1.80717,1.80718,8000000.0
2006-02-23 10:19:00,1.80735,1.80735,1.80706,1.80707,9000000.0
2006-02-23 10:20:00,1.80722,1.80729,1.80717,1.80723,7000000.0
2006-02-23 10:21:00,1.80719,1.80719,1.80709,1.80711,8000000.0
2006-02-23 10:22:00,1.80659,1.80659,1.80643,1.80655,7000000.0
2006-02-23 10:23:00,1.80635,1.80673,1.80635,1.80653,7000000.0
2006-02-23 10:24:00,1.8069,1.8069,1.80665,1.8068,7000000.0
2006-02-23 10:25:00,1.80671,1.80671,1.80626,1.80653,9000000.0
2006-02-23 10:26:00,1.80625,1.80625,1.806,1.80621,11000000.0
2006-02-23 10:27:00,1.80615,1.80627,1.80588,1.80627,8000000.0
2006-02-23 10:28:00,1.80629,1.80644,1.80622,1.80644,9000000.0
2006-02-23 10:29:00,1.80655,1.80664,1.8064,1.80654,8000000.0
2006-02-23 10:30:00,1.80648,1.80667,1.80648,1.80661,8000000.0
2006-02-23 10:31:00,1.80671,1.80687,1.80651,1.80667,7000000.0
2006-02-23 10:32:00,1.80667,1.80667,1.80646,1.80656,9000000.0
2006-02-23 10:33:00,1.80639,1.80647,1.8063,1.80638,7000000.0
2006-02-23 10:34:00,1.80618,1.80618,1.80605,1.80617,7000000.0
2006-02-23 10:35:00,1.80604,1.80604,1.80586,1.80596,7000000.0
2006-02-23 10:36:00,1.80599,1.80619,1.80586,1.80619,8000000.0
2006-02-23 10:37:00,1.80615,1.80621,1.80586,1.80586,8000000.0
2006-02-23 10:38:00,1.80634,1.80655,1.80633,1.80655,10000000.0
2006-02-23 10:39:00,1.80696,1.80696,1.80652,1.80683,8000000.0
2006-02-23 10:40:00,1.8066,1.8066,1.80616,1.80622,7000000.0
2006-02-23 10:41:00,1.80628,1.80677,1.80628,1.80636,9000000.0
2006-02-23 10:42:00,1.80678,1.80678,1.80652,1.80652,7000000.0
2006-02-23 10:43:00,1.80666,1.80685,1.8065,1.8065,10000000.0
2006-02-23 10:44:00,1.80635,1.8065,1.80635,1.80643,7000000.0
2006-02-23 10:45:00,1.80647,1.80672,1.8064,1.80672,8000000.0
2006-02-23 10:46:00,1.80648,1.8067,1.80648,1.80665,8000000.0
2006-02-23 10:47:00,1.80681,1.80697,1.80667,1.80684,7000000.0
2006-02-23 10:48:00,1.80712,1.80726,1.80712,1.80718,8000000.0
2006-02-23 10:49:00,1.80712,1.80712,1.80691,1.80698,9000000.0
2006-02-23 10:50:00,1.80702,1.80721,1.80695,1.80721,8000000.0
2006-02-23 10:51:00,1.80715,1.80715,1.80688,1.80698,9000000.0
2006-02-23 10:52:00,1.80727,1.80738,1.80719,1.80731,8000000.0
2006-02-23 10:53:00,1.80737,1.80756,1.80737,1.80754,9000000.0
2006-02-23 10:54:00,1.80762,1.80786,1.8074,1.8074,10000000.0
2006-02-23 10:55:00,1.80727,1.80738,1.80722,1.80727,7000000.0
2006-02-23 10:56:00,1.80749,1.80793,1.80586,1.80792,7000000.0
2006-02-23 10:57:00,1.80814,1.8082,1.80806,1.80806,8000000.0
2006-02-23 10:58:00,1.80813,1.80821,1.80802,1.80814,7000000.0
2006-02-23 10:59:00,1.80805,1.80827,1.80796,1.80807,11000000.0
2006-02-23 11:00:00,1.80807,1.8082,1.80636,1.80636,7000000.0
2006-02-23 11:01:00,1.80802,1.80818,1.80802,1.80815,8000000.0
2006-02-23 11:02:00,1.80856,1.80867,1.80847,1.80847,7000000.0
2006-02-23 11:03:00,1.80849,1.80858,1.80836,1.80854,11000000.0
2006-02-23 11:04:00,1.80851,1.80865,1.80843,1.80864,11000000.0
2006-02-23 11:05:00,1.80855,1.80865,1.80848,1.80861,7000000.0
2006-02-23 11:06:00,1.8084,1.80863,1.8084,1.80858,8000000.0
2006-02-23 11:07:00,1.80841,1.80854,1.80838,1.80838,7000000.0
2006-02-23 11:08:00,1.80833,1.80858,1.80833,1.80858,9000000.0
2006-02-23 11:09:00,1.80852,1.80852,1.80832,1.80846,8000000.0
2006-02-23 11:10:00,1.80895,1.80913,1.80892,1.80898,8000000.0
2006-02-23 11:11:00,1.80883,1.80912,1.80883,1.80906,10000000.0
2006-02-23 11:12:00,1.80945,1.80962,1.80941,1.80961,7000000.0
2006-02-23 11:13:00,1.80892,1.80892,1.80832,1.80859,11000000.0
2006-02-23 11:14:00,1.80824,1.80824,1.808,1.80806,11000000.0
2006-02-23 11:15:00,1.80832,1.80832,1.80767,1.80767,7000000.0
2006-02-23 11:16:00,1.80729,1.80811,1.80729,1.80811,7000000.0
2006-02-23 11:17:00,1.80827,1.80846,1.80808,1.80808,7000000.0
2006-02-23 11:18:00,1.80805,1.80805,1.80773,1.80791,10000000.0
2006-02-23 11:19:00,1.80769,1.80776,1.80713,1.80713,11000000.0
2006-02-23 11:20:00,1.80686,1.80707,1.80673,1.80707,8000000.0
2006-02-23 11:21:00,1.80682,1.80682,1.80646,1.80664,7000000.0
2006-02-23 11:22:00,1.80696,1.80717,1.80696,1.80712,8000000.0
2006-02-23 11:23:00,1.80731,1.80752,1.80712,1.80752,8000000.0
2006-02-23 11:24:00,1.80732,1.80754,1.80732,1.80754,7000000.0
2006-02-23 11:25:00,1.80743,1.80764,1.8073,1.8073,8000000.0
2006-02-23 11:26:00,1.80732,1.80737,1.80714,1.80714,11000000.0
2006-02-23 11:27:00,1.80714,1.8072,1.80702,1.80718,8000000.0
2006-02-23 11:28:00,1.80725,1.80738,1.8071,1.80713,7000000.0
2006-02-23 11:29:00,1.80691,1.80691,1.80625,1.80654,8000000.0
2006-02-23 11:30:00,1.80631,1.8064,1.80612,1.8064,7000000.0
2006-02-23 11:31:00,1.80657,1.80673,1.80654,1.8066,11000000.0
2006-02-23 11:32:00,1.80658,1.80671,1.80658,1.80669,11000000.0
2006-02-23 11:33:00,1.80685,1.80685,1.80649,1.80655,7000000.0
2006-02-23 11:34:00,1.80641,1.80679,1.80634,1.80679,7000000.0
2006-02-23 11:35:00,1.80661,1.80661,1.8055,1.8055,10000000.0
2006-02-23 11:36:00,1.80522,1.80536,1.80515,1.80516,8000000.0
2006-02-23 11:37:00,1.8047,1.80526,1.8047,1.80518,8000000.0
2006-02-23 11:38:00,1.80556,1.80572,1.80556,1.80572,9000000.0
2006-02-23 11:39:00,1.80532,1.80561,1.80532,1.80561,9000000.0
2006-02-23 11:40:00,1.80547,1.80547,1.80517,1.80542,11000000.0
2006-02-23 11:41:00,1.80545,1.80557,1.80543,1.80548,11000000.0
2006-02-23 11:42:00,1.80529,1.80529,1.80397,1.80397,11000000.0
2006-02-23 11:43:00,1.80362,1.80403,1.80362,1.804,7000000.0
2006-02-23 11:44:00,1.80424,1.80452,1.80424,1.80452,7000000.0
2006-02-23 11:45:00,1.80471,1.80518,1.80471,1.80518,11000000.0
2006-02-23 11:46:00,1.80499,1.8051,1.80485,1.80485,7000000.0
2006-02-23 11:47:00,1.80465,1.80494,1.80465,1.80468,9000000.0
2006-02-23 11:48:00,1.80456,1.80477,1.8044,1.80446,10000000.0
2006-02-23 11:49:00,1.80429,1.80429,1.80403,1.80403,7000000.0
2006-02-23 11:50:00,1.80422,1.80429,1.80393,1.80393,7000000.0
2006-02-23 11:51:00,1.80384,1.80384,1.80328,1.80361,8000000.0
2006-02-23 11:52:00,1.80359,1.80359,1.80338,1.80351,10000000.0
2006-02-23 11:53:00,1.80331,1.80369,1.80331,1.80369,10000000.0
2006-02-23 11:54:00,1.80368,1.80368,1.80352,1.80365,9000000.0
2006-02-23 11:55:00,1.80411,1.80411,1.80371,1.80371,8000000.0
2006-02-23 11:56:00,1.80368,1.80405,1.80368,1.80394,11000000.0
2006-02-23 11:57:00,1.80374,1.8038,1.80362,1.80365,8000000.0
2006-02-23 11:58:00,1.80337,1.80402,1.80337,1.80391,9000000.0
2006-02-23 11:59:00,1.80461,1.80484,1.80461,1.80484,7000000.0
2006-02-23 12:00:00,1.80507,1.8051,1.80496,1.80505,7000000.0
2006-02-23 12:01:00,1.80484,1.80484,1.8046,1.80461,10000000.0
2006-02-23 12:02:00,1.80456,1.80456,1.80438,1.80438,10000000.0
2006-02-23 12:03:00,1.8043,1.80448,1.80428,1.80448,7000000.0
2006-02-23 12:04:00,1.8046,1.80477,1.8045,1.80477,9000000.0
2006-02-23 12:05:00,1.805,1.805,1.80474,1.80492,11000000.0
2006-02-23 12:06:00,1.80474,1.80474,1.80376,1.80376,7000000.0
2006-02-23 12:07:00,1.80389,1.8041,1.80389,1.8041,7000000.0
2006-02-23 12:08:00,1.8043,1.80455,1.80429,1.80429,9000000.0
2006-02-23 12:09:00,1.80487,1.80487,1.8046,1.80462,8000000.0
2006-02-23 12:10:00,1.80467,1.80475,1.80447,1.8046,8000000.0
2006-02-23 12:11:00,1.8046,1.80474,1.80453,1.80464,7000000.0
2006-02-23 12:14:00,1.80454,1.80483,1.80454,1.80483,8000000.0
2006-02-23 12:15:00,1.80473,1.8048,1.80454,1.8048,8000000.0
2006-02-23 12:16:00,1.80449,1.80484,1.80449,1.80484,8000000.0
2006-02-23 12:17:00,1.80514,1.80525,1.80509,1.80513,8000000.0
2006-02-23 12:18:00,1.80501,1.80501,1.8047,1.80499,11000000.0
2006-02-23 12:19:00,1.80453,1.80473,1.80453,1.80472,9000000.0
2006-02-23 12:20:00,1.80476,1.80491,1.80456,1.80491,10000000.0
2006-02-23 12:21:00,1.8049,1.80496,1.80306,1.80306,7000000.0
2006-02-23 12:22:00,1.80482,1.80496,1.80477,1.80477,8000000.0
2006-02-23 12:23:00,1.80463,1.80485,1.80448,1.80448,7000000.0
2006-02-23 12:24:00,1.80467,1.8048,1.80464,1.8048,7000000.0
2006-02-23 12:25:00,1.8052,1.80521,1.80504,1.80513,9000000.0
2006-02-23 12:26:00,1.80509,1.80517,1.80503,1.80507,8000000.0
2006-02-23 12:28:00,1.80489,1.80489,1.8046,1.80468,9000000.0
2006-02-23 12:29:00,1.80436,1.80436,1.80404,1.80411,9000000.0
2006-02-23 12:30:00,1.80398,1.80403,1.80385,1.80399,7000000.0
2006-02-23 12:31:00,1.80393,1.80405,1.80385,1.80405,11000000.0
2006-02-23 12:32:00,1.8043,1.8043,1.80413,1.80418,7000000.0
2006-02-23 12:34:00,1.80398,1.80413,1.80398,1.80413,7000000.0
2006-02-23 12:35:00,1.8044,1.8044,1.80432,1.80432,8000000.0
2006-02-23 12:36:00,1.80431,1.80431,1.80406,1.80406,8000000.0
2006-02-23 12:37:00,1.804,1.80418,1.804,1.80404,9000000.0
2006-02-23 12:38:00,1.80399,1.80419,1.80377,1.80398,8000000.0
2006-02-23 12:39:00,1.80385,1.80441,1.80385,1.80441,9000000.0
2006-02-23 12:40:00,1.80452,1.80457,1.80436,1.80443,7000000.0
2006-02-23 12:41:00,1.80463,1.80482,1.80463,1.80482,8000000.0
2006-02-23 12:42:00,1.80437,1.80487,1.80429,1.80487,9000000.0
2006-02-23 12:43:00,1.80518,1.80527,1.80498,1.80498,9000000.0
2006-02-23 12:44:00,1.80543,1.80543,1.80507,1.80515,8000000.0
2006-02-23 12:45:00,1.805,1.805,1.80454,1.80455,10000000.0
2006-02-23 12:46:00,1.80487,1.8056,1.80487,1.80546,9000000.0
2006-02-23 12:47:00,1.80546,1.80566,1.80528,1.80566,10000000.0
2006-02-23 12:48:00,1.80554,1.8059,1.80554,1.8059,11000000.0
2006-02-23 12:49:00,1.80592,1.80593,1.80567,1.80567,7000000.0
2006-02-23 12:50:00,1.80551,1.80586,1.80547,1.80586,7000000.0
2006-02-23 12:51:00,1.80602,1.80607,1.80585,1.80605,8000000.0
2006-02-23 12:52:00,1.80618,1.8062,1.8057,1.8062,11000000.0
2006-02-23 12:53:00,1.80655,1.80655,1.80627,1.80633,8000000.0
2006-02-23 12:54:00,1.80626,1.80626,1.80611,1.80618,7000000.0
2006-02-23 12:55:00,1.80625,1.80688,1.80625,1.80688,8000000.0
2006-02-23 12:56:00,1.80768,1.8079,1.80768,1.8079,7000000.0
2006-02-23 12:57:00,1.80778,1.80778,1.80746,1.80746,7000000.0
2006-02-23 12:58:00,1.80747,1.80774,1.80743,1.80743,8000000.0
2006-02-23 12:59:00,1.80737,1.80737,1.8069,1.80695,7000000.0
2006-02-23 13:00:00,1.80672,1.80672,1.80656,1.80662,8000000.0
2006-02-23 13:01:00,1.80644,1.80661,1.8061,1.8061,8000000.0
2006-02-23 13:02:00,1.80606,1.80607,1.80577,1.80588,7000000.0
2006-02-23 13:03:00,1.80583,1.80595,1.80576,1.80591,8000000.0
2006-02-23 13:04:00,1.80596,1.8061,1.80596,1.8061,7000000.0
2006-02-23 13:05:00,1.8059,1.8059,1.80564,1.80566,8000000.0
2006-02-23 13:06:00,1.8056,1.80581,1.80549,1.80581,7000000.0
2006-02-23 13:07:00,1.80583,1.80595,1.80576,1.80595,7000000.0
2006-02-23 13:08:00,1.80587,1.80593,1.80567,1.80572,10000000.0
2006-02-23 13:10:00,1.80561,1.80592,1.80547,1.80592,9000000.0
2006-02-23 13:11:00,1.80601,1.80615,1.80579,1.80613,8000000.0
2006-02-23 13:12:00,1.80595,1.80611,1.8057,1.80603,8000000.0
2006-02-23 13:13:00,1.80574,1.80585,1.80567,1.80585,9000000.0
2006-02-23 13:14:00,1.80595,1.80637,1.80587,1.80636,7000000.0
2006-02-23 13:15:00,1.80658,1.80663,1.80643,1.80663,8000000.0
2006-02-23 13:16:00,1.80693,1.80693,1.80676,1.80676,8000000.0
2006-02-23 13:17:00,1.80668,1.80681,1.80651,1.80681,9000000.0
2006-02-23 13:18:00,1.80707,1.80712,1.80691,1.80694,10000000.0
2006-02-23 13:19:00,1.80655,1.80658,1.80645,1.80649,8000000.0
2006-02-23 13:20:00,1.80576,1.80576,1.80533,1.80533,8000000.0
2006-02-23 13:21:00,1.80545,1.8056,1.80531,1.8056,7000000.0
2006-02-23 13:22:00,1.8056,1.80571,1.80542,1.80571,11000000.0
2006-02-23 13:23:00,1.80564,1.80593,1.80564,1.80593,8000000.0
2006-02-23 13:24:00,1.80594,1.80611,1.80594,1.80602,7000000.0
2006-02-23 13:25:00,1.80598,1.80615,1.80591,1.80604,11000000.0
2006-02-23 13:26:00,1.80597,1.80597,1.8055,1.8055,10000000.0
2006-02-23 13:27:00,1.80535,1.80561,1.80535,1.80543,8000000.0
2006-02-23 13:28:00,1.80542,1.80588,1.80542,1.80587,21000000.0
2006-02-23 13:29:00,1.80597,1.80602,1.80594,1.80599,17000000.0
2006-02-23 13:30:00,1.80608,1.80622,1.80608,1.80622,7000000.0
2006-02-23 13:31:00,1.80625,1.80633,1.80624,1.80624,9000000.0
2006-02-23 13:32:00,1.80625,1.80631,1.80595,1.80595,14000000.0
2006-02-23 13:33:00,1.80592,1.80603,1.80588,1.80603,14000000.0
2006-02-23 13:35:00,1.80609,1.8063,1.80609,1.8063,17000000.0
2006-02-23 13:36:00,1.80636,1.80646,1.80636,1.80639,24000000.0
2006-02-23 13:37:00,1.80655,1.80655,1.80636,1.80636,10000000.0
2006-02-23 13:38:00,1.80619,1.80619,1.80561,1.80561,18000000.0
2006-02-23 13:39:00,1.80559,1.80578,1.80559,1.80578,15000000.0
2006-02-23 13:40:00,1.80582,1.80605,1.80579,1.80605,29000000.0
2006-02-23 13:41:00,1.8059,1.8059,1.80576,1.80582,13000000.0
2006-02-23 13:42:00,1.80592,1.8061,1.80592,1.8061,3000000.0
2006-02-23 13:43:00,1.80616,1.80616,1.80589,1.80589,10000000.0
2006-02-23 13:44:00,1.80591,1.80609,1.80579,1.80609,26000000.0
2006-02-23 13:45:00,1.80588,1.80598,1.80572,1.80583,22000000.0
2006-02-23 13:46:00,1.80576,1.80576,1.80558,1.80568,19000000.0
2006-02-23 13:47:00,1.80591,1.80607,1.80591,1.80592,17000000.0
2006-02-23 13:48:00,1.80583,1.80586,1.8058,1.80582,22000000.0
2006-02-23 13:49:00,1.80586,1.80586,1.8057,1.8057,24000000.0
2006-02-23 13:50:00,1.80568,1.80575,1.80549,1.80549,15000000.0
2006-02-23 13:51:00,1.8054,1.8054,1.80515,1.80515,22000000.0
2006-02-23 13:52:00,1.80525,1.80525,1.80496,1.80505,32000000.0
2006-02-23 13:53:00,1.80504,1.80551,1.80504,1.80519,28000000.0
2006-02-23 13:54:00,1.80548,1.80585,1.80529,1.80585,31000000.0
2006-02-23 13:55:00,1.80615,1.80623,1.80606,1.80608,20000000.0
2006-02-23 13:56:00,1.80602,1.80602,1.80575,1.80586,24000000.0
2006-02-23 13:57:00,1.80609,1.80609,1.80583,1.80586,34000000.0
2006-02-23 13:58:00,1.8055,1.8058,1.8055,1.8058,16000000.0
2006-02-23 13:59:00,1.80554,1.80554,1.80529,1.80531,30000000.0
2006-02-23 14:00:00,1.80538,1.80549,1.80533,1.80533,39000000.0
2006-02-23 14:01:00,1.80521,1.80521,1.8049,1.8049,30000000.0
2006-02-23 14:02:00,1.80535,1.80582,1.80535,1.80552,19000000.0
2006-02-23 14:03:00,1.80496,1.80504,1.80496,1.80502,23000000.0
2006-02-23 14:04:00,1.80491,1.80514,1.80491,1.80514,33000000.0
2006-02-23 14:05:00,1.80515,1.80516,1.80492,1.80492,28000000.0
2006-02-23 14:06:00,1.80471,1.80494,1.80462,1.80494,31000000.0
2006-02-23 14:07:00,1.80497,1.80501,1.80475,1.80492,31000000.0
2006-02-23 14:08:00,1.80489,1.80513,1.80484,1.80513,27000000.0
2006-02-23 14:09:00,1.80505,1.80507,1.80492,1.80507,27000000.0
2006-02-23 14:10:00,1.80505,1.80538,1.80505,1.80538,24000000.0
2006-02-23 14:11:00,1.8054,1.80546,1.80525,1.80525,21000000.0
2006-02-23 14:12:00,1.80537,1.80557,1.80535,1.80535,22000000.0
2006-02-23 14:13:00,1.8061,1.80627,1.8061,1.80627,13000000.0
2006-02-23 14:14:00,1.80602,1.80605,1.80599,1.80599,21000000.0
2006-02-23 14:15:00,1.80601,1.80619,1.8059,1.80604,25000000.0
2006-02-23 14:16:00,1.80598,1.80622,1.8058,1.80582,26000000.0
2006-02-23 14:17:00,1.80594,1.80594,1.80542,1.80542,32000000.0
2006-02-23 14:18:00,1.8053,1.8053,1.80495,1.80495,27000000.0
2006-02-23 14:19:00,1.80458,1.80458,1.8044,1.8044,35000000.0
2006-02-23 14:20:00,1.8044,1.80474,1.8044,1.80474,32000000.0
2006-02-23 14:21:00,1.80481,1.80483,1.80464,1.80477,39000000.0
2006-02-23 14:22:00,1.80503,1.80524,1.80502,1.80524,22000000.0
2006-02-23 14:23:00,1.80529,1.80564,1.80522,1.80564,40000000.0
2006-02-23 14:24:00,1.80597,1.80597,1.80565,1.80573,10000000.0
2006-02-23 14:25:00,1.80567,1.80577,1.80559,1.80574,35000000.0
2006-02-23 14:26:00,1.80562,1.80572,1.80556,1.80566,18000000.0
2006-02-23 14:28:00,1.80573,1.80577,1.8055,1.80577,21000000.0
2006-02-23 14:29:00,1.80573,1.80594,1.80562,1.80594,16000000.0
2006-02-23 14:30:00,1.80589,1.80589,1.80546,1.80546,25000000.0
2006-02-23 14:33:00,1.80522,1.80525,1.80511,1.80511,20000000.0
2006-02-23 14:34:00,1.80481,1.80496,1.80458,1.80458,25000000.0
2006-02-23 14:35:00,1.80429,1.80459,1.80429,1.80449,23000000.0
2006-02-23 14:36:00,1.80476,1.80479,1.80472,1.80474,11000000.0
2006-02-23 14:37:00,1.80477,1.8048,1.80459,1.80459,41000000.0
2006-02-23 14:38:00,1.80467,1.8047,1.80458,1.80461,54000000.0
2006-02-23 14:39:00,1.8046,1.80465,1.80448,1.80449,36000000.0
2006-02-23 14:40:00,1.80437,1.80442,1.80411,1.80439,36000000.0
2006-02-23 14:41:00,1.80446,1.80446,1.80435,1.8044,41000000.0
2006-02-23 14:42:00,1.80442,1.80446,1.80432,1.80433,19000000.0
2006-02-23 14:43:00,1.80443,1.8046,1.80443,1.80459,20000000.0
2006-02-23 14:44:00,1.80462,1.80469,1.80458,1.80467,25000000.0
2006-02-23 14:45:00,1.80455,1.80455,1.80439,1.80439,33000000.0
2006-02-23 14:46:00,1.80431,1.80445,1.80431,1.80441,11000000.0
2006-02-23 14:47:00,1.80439,1.80468,1.80439,1.80468,7000000.0
2006-02-23 14:48:00,1.80479,1.80483,1.80462,1.80462,21000000.0
2006-02-23 14:49:00,1.80457,1.80507,1.80457,1.80507,32000000.0
2006-02-23 14:50:00,1.80525,1.80554,1.80525,1.80554,33000000.0
2006-02-23 14:51:00,1.80549,1.80549,1.80518,1.80518,37000000.0
2006-02-23 14:52:00,1.80509,1.80524,1.80488,1.80488,17000000.0
2006-02-23 14:53:00,1.80515,1.80569,1.80515,1.8055,22000000.0
2006-02-23 14:54:00,1.8054,1.80575,1.8054,1.80573,17000000.0
2006-02-23 14:55:00,1.80547,1.80568,1.80547,1.80568,7000000.0
2006-02-23 14:56:00,1.80554,1.80576,1.80554,1.80575,21000000.0
2006-02-23 14:57:00,1.80561,1.80561,1.80536,1.80538,12000000.0
2006-02-23 14:58:00,1.80518,1.80569,1.80518,1.80551,31000000.0
2006-02-23 14:59:00,1.80539,1.80562,1.80537,1.80562,20000000.0
2006-02-23 15:00:00,1.80586,1.80586,1.80521,1.80521,32000000.0
2006-02-23 15:01:00,1.80513,1.80537,1.80484,1.80537,14000000.0
2006-02-23 15:02:00,1.80546,1.80566,1.8053,1.80547,26000000.0
2006-02-23 15:03:00,1.80562,1.80562,1.80501,1.80514,30000000.0
2006-02-23 15:04:00,1.80501,1.80522,1.80492,1.80508,29000000.0
2006-02-23 15:05:00,1.80496,1.80517,1.80496,1.80511,28000000.0
2006-02-23 15:06:00,1.80508,1.80518,1.80499,1.80515,16000000.0
2006-02-23 15:07:00,1.80532,1.8055,1.80523,1.8055,26000000.0
2006-02-23 15:08:00,1.8056,1.80565,1.80554,1.80554,25000000.0
2006-02-23 15:09:00,1.80537,1.80556,1.80517,1.80552,34000000.0
2006-02-23 15:10:00,1.80526,1.80543,1.80522,1.80529,36000000.0
2006-02-23 15:11:00,1.80527,1.80535,1.8052,1.80533,27000000.0
2006-02-23 15:12:00,1.80541,1.8055,1.80534,1.80534,26000000.0
2006-02-23 15:13:00,1.8053,1.80534,1.80522,1.80528,41000000.0
2006-02-23 15:14:00,1.80529,1.80529,1.80499,1.80499,30000000.0
2006-02-23 15:15:00,1.80492,1.80492,1.80484,1.8049,21000000.0
2006-02-23 15:16:00,1.80529,1.80542,1.80525,1.80542,9000000.0
2006-02-23 15:17:00,1.80557,1.80557,1.80497,1.80497,26000000.0
2006-02-23 15:18:00,1.80485,1.80485,1.80475,1.80475,10000000.0
2006-02-23 15:19:00,1.80473,1.80503,1.80473,1.80503,16000000.0
2006-02-23 15:20:00,1.80529,1.80532,1.80526,1.80527,20000000.0
2006-02-23 15:21:00,1.80522,1.80534,1.8051,1.8051,12000000.0
2006-02-23 15:22:00,1.80495,1.80495,1.80454,1.80487,22000000.0
2006-02-23 15:23:00,1.80487,1.80533,1.80487,1.80508,36000000.0
2006-02-23 15:24:00,1.80509,1.80509,1.80482,1.80498,8000000.0
2006-02-23 15:25:00,1.80511,1.80522,1.80508,1.80522,14000000.0
2006-02-23 15:26:00,1.8051,1.80521,1.80501,1.80501,40000000.0
2006-02-23 15:27:00,1.80503,1.80531,1.80502,1.80502,32000000.0
2006-02-23 15:28:00,1.80495,1.805,1.80484,1.80496,55000000.0
2006-02-23 15:29:00,1.80501,1.80501,1.80289,1.80461,47000000.0
2006-02-23 15:30:00,1.80245,1.80443,1.80232,1.80443,71000000.0
2006-02-23 15:31:00,1.80429,1.80475,1.80429,1.80475,58000000.0
2006-02-23 15:32:00,1.80481,1.80481,1.80417,1.80438,25000000.0
2006-02-23 15:33:00,1.80442,1.80448,1.80425,1.80425,32000000.0
2006-02-23 15:34:00,1.80438,1.80454,1.80419,1.80454,22000000.0
2006-02-23 15:35:00,1.80453,1.80469,1.80421,1.80469,30000000.0
2006-02-23 15:36:00,1.80477,1.80491,1.80465,1.80477,23000000.0
2006-02-23 15:37:00,1.8044,1.8044,1.80398,1.80401,24000000.0
2006-02-23 15:38:00,1.80381,1.80393,1.80371,1.80386,61000000.0
2006-02-23 15:39:00,1.80375,1.80375,1.80327,1.80327,40000000.0
2006-02-23 15:40:00,1.8033,1.80344,1.80322,1.80338,37000000.0
2006-02-23 15:41:00,1.80352,1.80352,1.80322,1.80343,43000000.0
2006-02-23 15:42:00,1.80352,1.8037,1.80343,1.80354,41000000.0
2006-02-23 15:43:00,1.80361,1.80395,1.80361,1.80395,30000000.0
2006-02-23 15:44:00,1.80402,1.80415,1.80386,1.80387,29000000.0
2006-02-23 15:45:00,1.80386,1.80386,1.80369,1.80369,36000000.0
2006-02-23 15:46:00,1.8037,1.80389,1.80351,1.80389,24000000.0
2006-02-23 15:47:00,1.80385,1.80413,1.80383,1.80402,31000000.0
2006-02-23 15:48:00,1.80413,1.8043,1.80413,1.8043,33000000.0
2006-02-23 15:49:00,1.80436,1.80458,1.80429,1.80458,25000000.0
2006-02-23 15:50:00,1.80462,1.80462,1.80442,1.80442,11000000.0
2006-02-23 15:51:00,1.8044,1.80443,1.80426,1.80441,37000000.0
2006-02-23 15:52:00,1.80475,1.80535,1.80475,1.80516,23000000.0
2006-02-23 15:53:00,1.80504,1.80511,1.80497,1.80497,15000000.0
2006-02-23 15:54:00,1.80493,1.80529,1.80493,1.80528,26000000.0
2006-02-23 15:55:00,1.80543,1.80564,1.80526,1.80526,33000000.0
2006-02-23 15:57:00,1.80519,1.80541,1.80512,1.80541,34000000.0
2006-02-23 15:58:00,1.80524,1.80538,1.80524,1.80538,24000000.0
2006-02-23 15:59:00,1.80531,1.80541,1.80493,1.80493,23000000.0
2006-02-23 16:00:00,1.80481,1.80481,1.80462,1.80472,51000000.0
2006-02-23 16:01:00,1.80465,1.8047,1.80462,1.80464,31000000.0
2006-02-23 16:02:00,1.80471,1.80483,1.8046,1.80472,29000000.0
2006-02-23 16:03:00,1.80475,1.8048,1.80456,1.80456,51000000.0
2006-02-23 16:04:00,1.80463,1.80488,1.80463,1.80488,38000000.0
2006-02-23 16:05:00,1.80495,1.8054,1.80493,1.8054,37000000.0
2006-02-23 16:06:00,1.80545,1.80574,1.80545,1.80546,33000000.0
2006-02-23 16:07:00,1.80522,1.8055,1.80504,1.8055,37000000.0
2006-02-23 16:08:00,1.8055,1.8055,1.80537,1.80549,37000000.0
2006-02-23 16:09:00,1.80494,1.80505,1.80482,1.80482,44000000.0
2006-02-23 16:10:00,1.80478,1.80491,1.80461,1.80482,41000000.0
2006-02-23 16:11:00,1.80491,1.80512,1.80491,1.80504,27000000.0
2006-02-23 16:12:00,1.80517,1.80539,1.80513,1.80534,22000000.0
2006-02-23 16:13:00,1.80538,1.80546,1.80536,1.80546,38000000.0
2006-02-23 16:14:00,1.80535,1.80561,1.80535,1.80561,41000000.0
2006-02-23 16:15:00,1.80575,1.80575,1.80512,1.80523,42000000.0
2006-02-23 16:16:00,1.80526,1.80538,1.80487,1.80521,45000000.0
2006-02-23 16:17:00,1.80554,1.8057,1.80554,1.8057,22000000.0
2006-02-23 16:18:00,1.80581,1.80599,1.80576,1.80582,49000000.0
2006-02-23 16:19:00,1.80569,1.80576,1.80558,1.80574,27000000.0
2006-02-23 16:20:00,1.8059,1.80599,1.80579,1.80579,52000000.0
2006-02-23 16:21:00,1.805,1.80504,1.80453,1.80484,37000000.0
2006-02-23 16:22:00,1.80539,1.80586,1.80539,1.80583,50000000.0
2006-02-23 16:23:00,1.80575,1.80592,1.80568,1.80576,48000000.0
2006-02-23 16:24:00,1.80582,1.80587,1.80563,1.80563,44000000.0
2006-02-23 16:25:00,1.80565,1.80609,1.80565,1.80583,28000000.0
2006-02-23 16:26:00,1.80586,1.80586,1.80549,1.80577,41000000.0
2006-02-23 16:27:00,1.80598,1.80598,1.80571,1.80571,46000000.0
2006-02-23 16:28:00,1.8056,1.80562,1.80545,1.80555,34000000.0
2006-02-23 16:29:00,1.8056,1.80566,1.80545,1.80553,24000000.0
2006-02-23 16:30:00,1.80547,1.80547,1.80524,1.80533,43000000.0
2006-02-23 16:31:00,1.80542,1.80545,1.80527,1.80541,36000000.0
2006-02-23 16:32:00,1.80556,1.80558,1.80511,1.80511,34000000.0
2006-02-23 16:33:00,1.80495,1.80594,1.80495,1.80594,41000000.0
2006-02-23 16:34:00,1.80584,1.80584,1.80547,1.80547,29000000.0
2006-02-23 16:35:00,1.80582,1.80596,1.8056,1.80596,53000000.0
2006-02-23 16:36:00,1.80582,1.80589,1.80547,1.80564,43000000.0
2006-02-23 16:37:00,1.80576,1.80576,1.80553,1.80553,56000000.0
2006-02-23 16:38:00,1.80552,1.80558,1.80542,1.80558,34000000.0
2006-02-23 16:39:00,1.80563,1.80575,1.80556,1.80567,43000000.0
2006-02-23 16:40:00,1.80564,1.80586,1.80545,1.80586,63000000.0
2006-02-23 16:41:00,1.8059,1.80614,1.80584,1.80603,44000000.0
2006-02-23 16:42:00,1.80627,1.80651,1.80625,1.80651,57000000.0
2006-02-23 16:43:00,1.80616,1.80637,1.80616,1.80622,20000000.0
2006-02-23 16:44:00,1.80654,1.80745,1.80654,1.80706,34000000.0
2006-02-23 16:45:00,1.80711,1.80711,1.80674,1.80674,41000000.0
2006-02-23 16:46:00,1.80625,1.80625,1.80558,1.80558,59000000.0
2006-02-23 16:47:00,1.8055,1.8057,1.80535,1.80537,55000000.0
2006-02-23 16:48:00,1.80534,1.80534,1.80487,1.80487,46000000.0
2006-02-23 16:49:00,1.80477,1.80489,1.80466,1.80472,35000000.0
2006-02-23 16:50:00,1.80496,1.80512,1.8046,1.80512,45000000.0
2006-02-23 16:51:00,1.80492,1.80525,1.80492,1.80518,30000000.0
2006-02-23 16:52:00,1.80535,1.80539,1.80524,1.80524,30000000.0
2006-02-23 16:53:00,1.80513,1.80536,1.80513,1.80536,19000000.0
2006-02-23 16:54:00,1.80512,1.80512,1.8048,1.80493,18000000.0
2006-02-23 16:55:00,1.8049,1.80525,1.8049,1.80525,40000000.0
2006-02-23 16:56:00,1.80507,1.80507,1.80444,1.80444,37000000.0
2006-02-23 16:57:00,1.80426,1.80426,1.80404,1.80423,17000000.0
2006-02-23 16:58:00,1.80441,1.80441,1.80421,1.80429,45000000.0
2006-02-23 16:59:00,1.80432,1.80457,1.80432,1.80457,39000000.0
2006-02-23 17:00:00,1.80477,1.80525,1.80477,1.80487,47000000.0
2006-02-23 17:01:00,1.80535,1.80576,1.80535,1.8056,26000000.0
2006-02-23 17:02:00,1.80561,1.80561,1.80484,1.80504,33000000.0
2006-02-23 17:03:00,1.80469,1.80491,1.80463,1.80474,33000000.0
2006-02-23 17:04:00,1.80459,1.80493,1.80459,1.80493,37000000.0
2006-02-23 17:05:00,1.80489,1.8049,1.8046,1.8046,35000000.0
2006-02-23 17:06:00,1.80462,1.80492,1.80448,1.80482,46000000.0
2006-02-23 17:07:00,1.80473,1.80501,1.80473,1.80494,33000000.0
2006-02-23 17:08:00,1.80523,1.80539,1.80511,1.80513,45000000.0
2006-02-23 17:09:00,1.8049,1.8049,1.80441,1.80458,47000000.0
2006-02-23 17:10:00,1.80449,1.80478,1.80449,1.80478,6000000.0
2006-02-23 17:11:00,1.80481,1.80511,1.8048,1.80501,44000000.0
2006-02-23 17:12:00,1.80511,1.80511,1.80477,1.80494,23000000.0
2006-02-23 17:13:00,1.80488,1.80534,1.80488,1.80489,35000000.0
2006-02-23 17:14:00,1.80516,1.80516,1.8049,1.80498,27000000.0
2006-02-23 17:15:00,1.80518,1.8057,1.80494,1.8057,26000000.0
2006-02-23 17:16:00,1.80567,1.80567,1.80519,1.80519,27000000.0
2006-02-23 17:17:00,1.80482,1.80498,1.80477,1.80498,38000000.0
2006-02-23 17:18:00,1.805,1.805,1.80469,1.80469,29000000.0
2006-02-23 17:19:00,1.80457,1.80481,1.80457,1.80458,19000000.0
2006-02-23 17:20:00,1.80463,1.80479,1.80463,1.80463,29000000.0
2006-02-23 17:21:00,1.80469,1.80515,1.80466,1.80466,26000000.0
2006-02-23 17:22:00,1.80458,1.80588,1.80458,1.80588,30000000.0
2006-02-23 17:23:00,1.80636,1.80648,1.80636,1.80643,32000000.0
2006-02-23 17:24:00,1.80635,1.80641,1.80619,1.80633,23000000.0
2006-02-23 17:25:00,1.80622,1.80636,1.80605,1.80616,20000000.0
2006-02-23 17:26:00,1.80615,1.8066,1.80598,1.8066,18000000.0
2006-02-23 17:27:00,1.80679,1.80679,1.80599,1.80608,44000000.0
2006-02-23 17:28:00,1.80577,1.80597,1.80574,1.80593,39000000.0
2006-02-23 17:29:00,1.80618,1.80618,1.80556,1.80556,36000000.0
2006-02-23 17:30:00,1.80539,1.80545,1.80525,1.80529,61000000.0
2006-02-23 17:31:00,1.80507,1.80533,1.80504,1.80533,62000000.0
2006-02-23 17:32:00,1.80529,1.80562,1.80529,1.80554,54000000.0
2006-02-23 17:33:00,1.80552,1.80552,1.80504,1.80504,64000000.0
2006-02-23 17:34:00,1.80543,1.8064,1.80543,1.8064,60000000.0
2006-02-23 17:35:00,1.80633,1.80647,1.80624,1.80625,43000000.0
2006-02-23 17:36:00,1.80605,1.80605,1.80581,1.80582,58000000.0
2006-02-23 17:37:00,1.80552,1.80552,1.80512,1.80543,47000000.0
2006-02-23 17:38:00,1.80522,1.80551,1.80522,1.80532,44000000.0
2006-02-23 17:39:00,1.80521,1.80521,1.80497,1.80499,41000000.0
2006-02-23 17:40:00,1.80458,1.80458,1.80426,1.80426,59000000.0
2006-02-23 17:41:00,1.8042,1.80528,1.8042,1.80528,50000000.0
2006-02-23 17:42:00,1.80529,1.8055,1.80515,1.80515,37000000.0
2006-02-23 17:43:00,1.80523,1.80584,1.80523,1.80583,33000000.0
2006-02-23 17:44:00,1.80595,1.80634,1.80595,1.80632,46000000.0
2006-02-23 17:45:00,1.80631,1.80642,1.80631,1.80636,49000000.0
2006-02-23 17:46:00,1.80601,1.80601,1.80583,1.8059,56000000.0
2006-02-23 17:47:00,1.80588,1.80609,1.80588,1.80609,65000000.0
2006-02-23 17:48:00,1.80614,1.80614,1.8059,1.80594,61000000.0
2006-02-23 17:49:00,1.80552,1.80605,1.80552,1.80585,72000000.0
2006-02-23 17:50:00,1.80591,1.80591,1.80546,1.8056,53000000.0
2006-02-23 17:51:00,1.80579,1.80596,1.80566,1.80566,54000000.0
2006-02-23 17:52:00,1.80562,1.80568,1.80544,1.80544,51000000.0
2006-02-23 17:53:00,1.80556,1.80557,1.80532,1.80532,42000000.0
2006-02-23 17:54:00,1.80563,1.80615,1.80563,1.80608,32000000.0
2006-02-23 17:55:00,1.80615,1.80626,1.80607,1.80626,32000000.0
2006-02-23 17:56:00,1.8064,1.80661,1.80636,1.80661,47000000.0
2006-02-23 17:57:00,1.80626,1.80626,1.80595,1.80595,34000000.0
2006-02-23 17:58:00,1.80595,1.80613,1.80595,1.80607,44000000.0
2006-02-23 17:59:00,1.80595,1.806,1.80572,1.80572,39000000.0
2006-02-23 18:00:00,1.80587,1.80607,1.80586,1.80597,32000000.0
2006-02-23 18:01:00,1.80586,1.80586,1.80558,1.8056,52000000.0
2006-02-23 18:02:00,1.80576,1.80597,1.80576,1.80597,30000000.0
2006-02-23 18:03:00,1.80601,1.80601,1.8059,1.80597,38000000.0
2006-02-23 18:04:00,1.80607,1.80616,1.80607,1.80612,38000000.0
2006-02-23 18:05:00,1.80601,1.80616,1.80601,1.80616,36000000.0
2006-02-23 18:06:00,1.80627,1.80627,1.80614,1.80614,32000000.0
2006-02-23 18:07:00,1.80614,1.8065,1.80575,1.80575,38000000.0
2006-02-23 18:08:00,1.80566,1.80578,1.80543,1.80565,56000000.0
2006-02-23 18:09:00,1.80595,1.80595,1.80557,1.80561,34000000.0
2006-02-23 18:10:00,1.80516,1.80516,1.80476,1.80476,26000000.0
2006-02-23 18:11:00,1.80468,1.80471,1.80464,1.80464,34000000.0
2006-02-23 18:12:00,1.80451,1.80481,1.80451,1.8046,24000000.0
2006-02-23 18:13:00,1.8041,1.8041,1.80378,1.80388,30000000.0
2006-02-23 18:14:00,1.80411,1.80445,1.80411,1.80421,22000000.0
2006-02-23 18:15:00,1.80405,1.80405,1.80354,1.80354,21000000.0
2006-02-23 18:16:00,1.80348,1.8035,1.80306,1.80306,66000000.0
2006-02-23 18:17:00,1.80294,1.8031,1.80286,1.80297,60000000.0
2006-02-23 18:18:00,1.80293,1.80315,1.80293,1.80308,33000000.0
2006-02-23 18:19:00,1.80283,1.80292,1.80268,1.8029,46000000.0
2006-02-23 18:20:00,1.80314,1.80324,1.80305,1.80311,61000000.0
2006-02-23 18:21:00,1.80287,1.80287,1.80275,1.80284,37000000.0
2006-02-23 18:22:00,1.80277,1.80279,1.80261,1.80267,49000000.0
2006-02-23 18:23:00,1.8025,1.80252,1.80223,1.80241,34000000.0
2006-02-23 18:24:00,1.80224,1.80286,1.80224,1.80286,47000000.0
2006-02-23 18:25:00,1.80295,1.8031,1.80281,1.80296,31000000.0
2006-02-23 18:26:00,1.80289,1.80289,1.80261,1.80261,43000000.0
2006-02-23 18:27:00,1.8027,1.80275,1.80263,1.80263,35000000.0
2006-02-23 18:28:00,1.80262,1.80276,1.80253,1.80276,18000000.0
2006-02-23 18:29:00,1.80256,1.80279,1.80256,1.80279,24000000.0
2006-02-23 18:30:00,1.80283,1.80288,1.80281,1.80283,32000000.0
2006-02-23 18:31:00,1.80286,1.80289,1.80267,1.80286,46000000.0
2006-02-23 18:32:00,1.80295,1.80298,1.80277,1.80279,55000000.0
2006-02-23 18:33:00,1.80277,1.80287,1.80275,1.80279,29000000.0
2006-02-23 18:34:00,1.80272,1.8028,1.80264,1.80264,32000000.0
2006-02-23 18:35:00,1.80258,1.80278,1.80252,1.80278,47000000.0
2006-02-23 18:36:00,1.80282,1.80282,1.80256,1.80266,65000000.0
2006-02-23 18:37:00,1.80283,1.80324,1.80282,1.80324,63000000.0
2006-02-23 18:38:00,1.80334,1.8034,1.80327,1.80337,61000000.0
2006-02-23 18:39:00,1.80328,1.80342,1.80325,1.80332,37000000.0
2006-02-23 18:40:00,1.80341,1.80347,1.80314,1.80325,52000000.0
2006-02-23 18:41:00,1.80283,1.80297,1.80269,1.80287,68000000.0
2006-02-23 18:42:00,1.80306,1.80306,1.80273,1.80273,40000000.0
2006-02-23 18:43:00,1.8027,1.8027,1.80223,1.80223,39000000.0
2006-02-23 18:45:00,1.80203,1.80225,1.80201,1.80225,57000000.0
2006-02-23 18:46:00,1.8022,1.80255,1.8022,1.80242,61000000.0
2006-02-23 18:47:00,1.80219,1.80219,1.80151,1.80161,41000000.0
2006-02-23 18:48:00,1.80152,1.80152,1.80112,1.80129,26000000.0
2006-02-23 18:49:00,1.80148,1.80157,1.80135,1.80142,31000000.0
2006-02-23 18:50:00,1.8016,1.80186,1.8016,1.8018,37000000.0
2006-02-23 18:51:00,1.80183,1.80193,1.80183,1.80193,17000000.0
2006-02-23 18:52:00,1.80195,1.80195,1.80171,1.80185,33000000.0
2006-02-23 18:53:00,1.80151,1.80151,1.80116,1.80131,31000000.0
2006-02-23 18:54:00,1.80099,1.80138,1.80099,1.80138,11000000.0
2006-02-23 18:55:00,1.80147,1.80147,1.80087,1.80087,22000000.0
2006-02-23 18:56:00,1.80075,1.80085,1.8007,1.80074,16000000.0
2006-02-23 18:58:00,1.80059,1.80069,1.80057,1.80057,19000000.0
2006-02-23 18:59:00,1.80051,1.80067,1.80048,1.80067,26000000.0
2006-02-23 19:00:00,1.80053,1.80066,1.8005,1.80051,12000000.0
2006-02-23 19:01:00,1.80052,1.80066,1.80048,1.80051,18000000.0
2006-02-23 19:02:00,1.80048,1.80062,1.80031,1.80055,23000000.0
2006-02-23 19:03:00,1.80054,1.80054,1.8002,1.8002,21000000.0
2006-02-23 19:04:00,1.80003,1.80048,1.80003,1.80048,55000000.0
2006-02-23 19:05:00,1.80055,1.80112,1.80055,1.80112,42000000.0
2006-02-23 19:06:00,1.8012,1.8014,1.80109,1.8014,63000000.0
2006-02-23 19:07:00,1.80146,1.80165,1.80146,1.80165,39000000.0
2006-02-23 19:08:00,1.80181,1.80223,1.80181,1.80223,32000000.0
2006-02-23 19:09:00,1.8023,1.8023,1.80186,1.80197,56000000.0
2006-02-23 19:10:00,1.80164,1.80174,1.80159,1.80174,27000000.0
2006-02-23 19:11:00,1.80197,1.80226,1.80196,1.80213,36000000.0
2006-02-23 19:12:00,1.80189,1.80196,1.80187,1.80192,25000000.0
2006-02-23 19:13:00,1.80177,1.80177,1.80146,1.80146,23000000.0
2006-02-23 19:14:00,1.80167,1.80212,1.80167,1.80212,37000000.0
2006-02-23 19:15:00,1.80215,1.80228,1.80215,1.80216,17000000.0
2006-02-23 19:16:00,1.80231,1.80231,1.80204,1.8021,23000000.0
2006-02-23 19:17:00,1.80185,1.80202,1.8018,1.80202,17000000.0
2006-02-23 19:18:00,1.80213,1.80239,1.80213,1.80213,30000000.0
2006-02-23 19:19:00,1.80199,1.80208,1.80194,1.80208,36000000.0
2006-02-23 19:21:00,1.80191,1.80195,1.80187,1.80193,21000000.0
2006-02-23 19:22:00,1.80177,1.80195,1.80166,1.80173,25000000.0
2006-02-23 19:23:00,1.80178,1.80178,1.8017,1.80173,12000000.0
2006-02-23 19:24:00,1.80142,1.80145,1.80122,1.80141,39000000.0
2006-02-23 19:25:00,1.80142,1.8016,1.8014,1.80152,49000000.0
2006-02-23 19:26:00,1.80195,1.8022,1.80195,1.80219,48000000.0
2006-02-23 19:27:00,1.80221,1.80221,1.80185,1.80214,51000000.0
2006-02-23 19:28:00,1.80217,1.80217,1.80161,1.80167,40000000.0
2006-02-23 19:29:00,1.80216,1.80226,1.80188,1.80226,28000000.0
2006-02-23 19:30:00,1.80288,1.80306,1.80273,1.80285,32000000.0
2006-02-23 19:31:00,1.80247,1.80293,1.80247,1.80269,28000000.0
2006-02-23 19:32:00,1.80275,1.80279,1.80253,1.80256,31000000.0
2006-02-23 19:33:00,1.8024,1.80289,1.8024,1.80289,14000000.0
2006-02-23 19:34:00,1.80301,1.80329,1.80288,1.8031,49000000.0
2006-02-23 19:35:00,1.80286,1.80294,1.80271,1.80271,28000000.0
2006-02-23 19:36:00,1.80245,1.80249,1.80243,1.80244,16000000.0
2006-02-23 19:37:00,1.80248,1.80309,1.80248,1.80306,26000000.0
2006-02-23 19:38:00,1.80303,1.80305,1.80286,1.80286,8000000.0
2006-02-23 19:39:00,1.80307,1.80334,1.80307,1.80334,13000000.0
2006-02-23 19:40:00,1.80321,1.80347,1.80305,1.80305,16000000.0
2006-02-23 19:41:00,1.80319,1.80324,1.80309,1.80324,17000000.0
2006-02-23 19:42:00,1.80337,1.80348,1.8033,1.80331,19000000.0
2006-02-23 19:43:00,1.80297,1.80305,1.80282,1.80284,21000000.0
2006-02-23 19:44:00,1.80284,1.80303,1.80284,1.80294,21000000.0
2006-02-23 19:45:00,1.80296,1.80296,1.80268,1.80274,33000000.0
2006-02-23 19:46:00,1.80269,1.80293,1.80256,1.80277,18000000.0
2006-02-23 19:47:00,1.8027,1.8027,1.80261,1.80262,22000000.0
2006-02-23 19:48:00,1.80268,1.80268,1.80251,1.80255,18000000.0
2006-02-23 19:49:00,1.80253,1.80253,1.80245,1.80245,27000000.0
2006-02-23 19:50:00,1.80252,1.80256,1.80249,1.80255,23000000.0
2006-02-23 19:51:00,1.8025,1.80267,1.8006,1.80267,7000000.0
2006-02-23 19:52:00,1.80306,1.80314,1.80305,1.80305,15000000.0
2006-02-23 19:53:00,1.80292,1.80293,1.80257,1.80258,21000000.0
2006-02-23 19:54:00,1.80253,1.80253,1.80226,1.80226,9000000.0
2006-02-23 19:55:00,1.80229,1.80235,1.80205,1.80226,30000000.0
2006-02-23 19:56:00,1.80226,1.80226,1.80218,1.80221,20000000.0
2006-02-23 19:57:00,1.80224,1.80224,1.802,1.80221,12000000.0
2006-02-23 19:58:00,1.80231,1.80246,1.8022,1.80246,13000000.0
2006-02-23 19:59:00,1.80254,1.8026,1.80247,1.80254,31000000.0
2006-02-23 20:00:00,1.80251,1.80262,1.8025,1.80262,23000000.0
2006-02-23 20:01:00,1.80267,1.80277,1.80267,1.80271,13000000.0
2006-02-23 20:02:00,1.80262,1.80262,1.8024,1.80252,20000000.0
2006-02-23 20:03:00,1.80242,1.80243,1.80228,1.80231,18000000.0
2006-02-23 20:04:00,1.80214,1.80223,1.80196,1.80199,27000000.0
2006-02-23 20:05:00,1.80207,1.80254,1.80207,1.80254,23000000.0
2006-02-23 20:06:00,1.80259,1.80261,1.80238,1.80238,13000000.0
2006-02-23 20:07:00,1.80237,1.80259,1.80231,1.80231,29000000.0
2006-02-23 20:08:00,1.80231,1.80254,1.80229,1.80238,15000000.0
2006-02-23 20:09:00,1.80241,1.80254,1.80239,1.80254,17000000.0
2006-02-23 20:10:00,1.80258,1.80258,1.80236,1.80249,8000000.0
2006-02-23 20:11:00,1.80244,1.80271,1.80234,1.80271,10000000.0
2006-02-23 20:12:00,1.80268,1.8028,1.80267,1.80272,15000000.0
2006-02-23 20:13:00,1.80273,1.80285,1.80257,1.80279,17000000.0
2006-02-23 20:14:00,1.80259,1.80273,1.80257,1.80269,15000000.0
2006-02-23 20:15:00,1.80276,1.8028,1.80269,1.80269,10000000.0
2006-02-23 20:16:00,1.80269,1.80275,1.80251,1.80251,22000000.0
2006-02-23 20:17:00,1.80239,1.8024,1.80182,1.80213,7000000.0
2006-02-23 20:18:00,1.80236,1.80256,1.80233,1.80233,24000000.0
2006-02-23 20:20:00,1.80224,1.80231,1.80207,1.80226,14000000.0
2006-02-23 20:22:00,1.80235,1.80239,1.80232,1.80237,12000000.0
2006-02-23 20:24:00,1.80216,1.80229,1.80202,1.80202,15000000.0
2006-02-23 20:25:00,1.80193,1.80202,1.8016,1.8016,16000000.0
2006-02-23 20:26:00,1.80166,1.80184,1.80161,1.80182,22000000.0
2006-02-23 20:27:00,1.80174,1.80192,1.80172,1.80188,11000000.0
2006-02-23 20:28:00,1.8018,1.80192,1.8018,1.8019,7000000.0
2006-02-23 20:29:00,1.8019,1.80208,1.8019,1.80194,20000000.0
2006-02-23 20:30:00,1.80206,1.80215,1.80191,1.80192,27000000.0
2006-02-23 20:31:00,1.80206,1.80209,1.80204,1.80205,6000000.0
2006-02-23 20:32:00,1.80205,1.80224,1.80203,1.80217,20000000.0
2006-02-23 20:36:00,1.80235,1.80249,1.80235,1.80249,11000000.0
2006-02-23 20:37:00,1.80252,1.80266,1.8025,1.80266,7000000.0
2006-02-23 20:38:00,1.80263,1.8027,1.80255,1.80268,10000000.0
2006-02-23 20:39:00,1.80262,1.80267,1.8026,1.80262,9000000.0
2006-02-23 20:40:00,1.80266,1.80269,1.80257,1.80258,8000000.0
2006-02-23 20:43:00,1.80266,1.80266,1.80257,1.80257,12000000.0
2006-02-23 20:45:00,1.80262,1.8028,1.80258,1.8028,12000000.0
2006-02-23 20:46:00,1.80282,1.80285,1.80278,1.80283,9000000.0
2006-02-23 20:47:00,1.80276,1.80312,1.80276,1.80312,11000000.0
2006-02-23 20:48:00,1.80309,1.80311,1.80293,1.80298,11000000.0
2006-02-23 20:49:00,1.80302,1.80302,1.80293,1.80297,18000000.0
2006-02-23 20:50:00,1.80291,1.80292,1.80285,1.80291,7000000.0
2006-02-23 20:51:00,1.80294,1.80294,1.80282,1.80288,18000000.0
2006-02-23 20:53:00,1.80291,1.80295,1.80289,1.80294,8000000.0
2006-02-23 20:54:00,1.80292,1.80308,1.80292,1.80304,10000000.0
2006-02-23 20:55:00,1.80294,1.80304,1.80293,1.80304,5000000.0
2006-02-23 20:56:00,1.80316,1.80316,1.80299,1.80302,8000000.0
2006-02-23 20:57:00,1.80309,1.8034,1.80309,1.8034,18000000.0
2006-02-23 20:58:00,1.80372,1.8038,1.80359,1.8036,14000000.0
2006-02-23 20:59:00,1.80357,1.80363,1.80354,1.80354,8000000.0
2006-02-23 21:00:00,1.80351,1.80351,1.80309,1.80309,7000000.0
2006-02-23 21:01:00,1.80313,1.80317,1.8031,1.80311,16000000.0
2006-02-23 21:02:00,1.80284,1.80297,1.80269,1.80297,8000000.0
2006-02-23 21:03:00,1.80297,1.80301,1.80291,1.80296,13000000.0
2006-02-23 21:05:00,1.803,1.80313,1.80298,1.80303,11000000.0
2006-02-23 21:06:00,1.80283,1.80303,1.80283,1.80303,8000000.0
2006-02-23 21:07:00,1.80306,1.80328,1.80306,1.80316,7000000.0
2006-02-23 21:08:00,1.80319,1.80319,1.80302,1.80307,11000000.0
2006-02-23 21:09:00,1.80297,1.80298,1.80294,1.80294,9000000.0
2006-02-23 21:10:00,1.80302,1.80309,1.80294,1.80305,10000000.0
2006-02-23 21:11:00,1.80304,1.80315,1.80304,1.80311,8000000.0
2006-02-23 21:12:00,1.80321,1.80324,1.80136,1.80324,10000000.0
2006-02-23 21:13:00,1.80321,1.80325,1.80318,1.80322,8000000.0
2006-02-23 21:14:00,1.80317,1.80317,1.80303,1.80314,7000000.0
2006-02-23 21:15:00,1.80314,1.80324,1.80314,1.80315,11000000.0
2006-02-23 21:16:00,1.80321,1.80326,1.8032,1.80321,9000000.0
2006-02-23 21:17:00,1.80307,1.80307,1.80276,1.80286,7000000.0
2006-02-23 21:18:00,1.80265,1.80277,1.80265,1.80273,7000000.0
2006-02-23 21:19:00,1.80258,1.80259,1.80241,1.80246,8000000.0
2006-02-23 21:20:00,1.80259,1.8027,1.80259,1.8027,12000000.0
2006-02-23 21:21:00,1.80274,1.80277,1.80258,1.80277,8000000.0
2006-02-23 21:22:00,1.80276,1.80279,1.80274,1.80275,7000000.0
2006-02-23 21:24:00,1.80294,1.80307,1.80288,1.80305,11000000.0
2006-02-23 21:25:00,1.80314,1.8032,1.80307,1.80319,6000000.0
2006-02-23 21:26:00,1.80321,1.80321,1.80297,1.80297,5000000.0
2006-02-23 21:27:00,1.8031,1.80342,1.8031,1.80342,6000000.0
2006-02-23 21:28:00,1.8034,1.80345,1.80332,1.80342,20000000.0
2006-02-23 21:29:00,1.80331,1.80331,1.8029,1.80299,8000000.0
2006-02-23 21:30:00,1.80284,1.80287,1.80283,1.80284,9000000.0
2006-02-23 21:31:00,1.8029,1.8029,1.80279,1.80284,4000000.0
2006-02-23 21:32:00,1.80298,1.80299,1.80285,1.80292,7000000.0
2006-02-23 21:33:00,1.80297,1.80297,1.80276,1.80279,6000000.0
2006-02-23 21:34:00,1.80277,1.80286,1.80277,1.80286,10000000.0
2006-02-23 21:35:00,1.80289,1.80306,1.80285,1.80306,11000000.0
2006-02-23 21:36:00,1.80308,1.80324,1.80297,1.80324,11000000.0
2006-02-23 21:37:00,1.80316,1.80316,1.80296,1.80314,11000000.0
2006-02-23 21:38:00,1.80317,1.80325,1.80296,1.80299,26000000.0
2006-02-23 21:39:00,1.80294,1.803,1.80282,1.803,18000000.0
2006-02-23 21:40:00,1.803,1.80308,1.80284,1.80302,12000000.0
2006-02-23 21:41:00,1.80299,1.80301,1.80275,1.80287,7000000.0
2006-02-23 21:42:00,1.80292,1.80296,1.8029,1.80292,7000000.0
2006-02-23 21:43:00,1.80301,1.80301,1.80285,1.80285,11000000.0
2006-02-23 21:44:00,1.80291,1.80291,1.80276,1.80286,18000000.0
2006-02-23 21:45:00,1.80279,1.80292,1.80279,1.80285,7000000.0
2006-02-23 21:46:00,1.80258,1.80258,1.80244,1.80244,3000000.0
2006-02-23 21:47:00,1.80228,1.80258,1.80228,1.80258,4000000.0
2006-02-23 21:48:00,1.80259,1.80259,1.80248,1.80255,7000000.0
2006-02-23 21:49:00,1.80254,1.80257,1.80248,1.80248,8000000.0
2006-02-23 21:50:00,1.80257,1.8026,1.80252,1.80253,10000000.0
2006-02-23 21:51:00,1.80244,1.80256,1.80244,1.80256,7000000.0
2006-02-23 21:52:00,1.80241,1.80242,1.80215,1.80242,7000000.0
2006-02-23 21:53:00,1.80218,1.80223,1.80198,1.80198,8000000.0
2006-02-23 21:54:00,1.80231,1.80239,1.8023,1.8023,9000000.0
2006-02-23 21:56:00,1.80228,1.80232,1.80228,1.80229,6000000.0
2006-02-23 21:57:00,1.80203,1.80223,1.80203,1.80222,13000000.0
2006-02-23 21:58:00,1.80227,1.80231,1.80219,1.80219,6000000.0
2006-02-23 21:59:00,1.80208,1.80224,1.802,1.80204,25000000.0
2006-02-23 22:00:00,1.80223,1.80233,1.80221,1.80229,12000000.0
2006-02-23 22:01:00,1.80243,1.80249,1.80238,1.80246,6000000.0
2006-02-23 22:02:00,1.80226,1.80234,1.80226,1.80234,11000000.0
2006-02-23 22:03:00,1.80245,1.80268,1.80245,1.80268,9000000.0
2006-02-23 22:04:00,1.80276,1.80278,1.80253,1.80253,11000000.0
2006-02-23 22:06:00,1.80262,1.80276,1.80262,1.80272,8000000.0
2006-02-23 22:07:00,1.80255,1.80261,1.80253,1.80253,15000000.0
2006-02-23 22:08:00,1.80263,1.80265,1.80254,1.80261,6000000.0
2006-02-23 22:09:00,1.80245,1.80252,1.80244,1.80252,13000000.0
2006-02-23 22:10:00,1.80262,1.80262,1.80248,1.80248,9000000.0
2006-02-23 22:11:00,1.80247,1.80247,1.80228,1.80239,8000000.0
2006-02-23 22:12:00,1.80226,1.80236,1.80226,1.80231,15000000.0
2006-02-23 22:13:00,1.80228,1.80228,1.80214,1.80221,10000000.0
2006-02-23 22:14:00,1.80214,1.80221,1.80214,1.8022,13000000.0
2006-02-23 22:15:00,1.80221,1.80229,1.80221,1.80225,7000000.0
2006-02-23 22:16:00,1.80198,1.80217,1.80198,1.80209,8000000.0
2006-02-23 22:17:00,1.80173,1.80173,1.80147,1.80147,16000000.0
2006-02-23 22:18:00,1.80156,1.80163,1.80148,1.80163,5000000.0
2006-02-23 22:19:00,1.8017,1.80175,1.80159,1.80171,6000000.0
2006-02-23 22:20:00,1.80161,1.80186,1.80126,1.80186,7000000.0
2006-02-23 22:21:00,1.80178,1.80178,1.80169,1.80169,11000000.0
2006-02-23 22:23:00,1.80168,1.80177,1.80168,1.80173,15000000.0
2006-02-23 22:24:00,1.80168,1.80178,1.80162,1.80162,10000000.0
2006-02-23 22:25:00,1.80169,1.80178,1.80167,1.8017,5000000.0
2006-02-23 22:26:00,1.80158,1.80158,1.80133,1.80157,10000000.0
2006-02-23 22:27:00,1.80145,1.80145,1.80136,1.80141,10000000.0
2006-02-23 22:28:00,1.80161,1.80161,1.80144,1.80144,8000000.0
2006-02-23 22:29:00,1.80135,1.80152,1.80135,1.80151,7000000.0
2006-02-23 22:30:00,1.80158,1.80159,1.8015,1.80159,5000000.0
2006-02-23 22:31:00,1.80157,1.80165,1.80143,1.80143,7000000.0
2006-02-23 22:32:00,1.80152,1.80159,1.80142,1.80153,7000000.0
2006-02-23 22:34:00,1.8014,1.80147,1.80119,1.80143,47000000.0
2006-02-23 22:35:00,1.80157,1.80158,1.80138,1.80153,8000000.0
2006-02-23 22:36:00,1.80149,1.80158,1.80148,1.80153,7000000.0
2006-02-23 22:38:00,1.80155,1.80164,1.80147,1.80156,10000000.0
2006-02-23 22:39:00,1.80141,1.80147,1.80138,1.8014,11000000.0
2006-02-23 22:40:00,1.80138,1.80139,1.8013,1.80138,9000000.0
2006-02-23 22:41:00,1.8013,1.80139,1.80124,1.80128,16000000.0
2006-02-23 22:42:00,1.80124,1.80137,1.80117,1.80117,9000000.0
2006-02-23 22:43:00,1.80115,1.80129,1.80115,1.80129,11000000.0
2006-02-23 22:44:00,1.80134,1.8014,1.80133,1.80138,8000000.0
2006-02-23 22:45:00,1.80137,1.80139,1.80133,1.80134,12000000.0
2006-02-23 22:49:00,1.80132,1.8014,1.80132,1.80136,12000000.0
2006-02-23 22:50:00,1.80127,1.8013,1.80118,1.80118,16000000.0
2006-02-23 22:51:00,1.80134,1.80135,1.80121,1.80128,7000000.0
2006-02-23 22:52:00,1.80141,1.80141,1.80125,1.80135,5000000.0
2006-02-23 22:54:00,1.80133,1.80133,1.80118,1.80126,7000000.0
2006-02-23 22:55:00,1.80123,1.80123,1.80111,1.80111,8000000.0
2006-02-23 22:56:00,1.80116,1.80136,1.80116,1.80136,8000000.0
2006-02-23 22:57:00,1.80144,1.80165,1.80129,1.8015,10000000.0
2006-02-23 22:58:00,1.80173,1.80182,1.80166,1.80171,7000000.0
2006-02-23 22:59:00,1.80164,1.8017,1.80163,1.80168,9000000.0
2006-02-23 23:01:00,1.8018,1.80187,1.80174,1.80174,9000000.0
2006-02-23 23:02:00,1.8018,1.80186,1.80179,1.80184,7000000.0
2006-02-23 23:03:00,1.80169,1.80175,1.80169,1.80175,12000000.0
2006-02-23 23:05:00,1.80179,1.80183,1.80178,1.80178,11000000.0
2006-02-23 23:06:00,1.80192,1.80194,1.80188,1.80188,5000000.0
2006-02-23 23:07:00,1.80186,1.80189,1.80178,1.80185,8000000.0
2006-02-23 23:08:00,1.80181,1.80192,1.80179,1.80192,15000000.0
2006-02-23 23:10:00,1.80198,1.80198,1.80181,1.80188,8000000.0
2006-02-23 23:12:00,1.80203,1.80211,1.80187,1.80206,8000000.0
2006-02-23 23:13:00,1.80214,1.80224,1.80209,1.80209,7000000.0
2006-02-23 23:15:00,1.80211,1.8022,1.80211,1.8022,8000000.0
2006-02-23 23:16:00,1.80227,1.80236,1.80221,1.80226,9000000.0
2006-02-23 23:17:00,1.80209,1.80227,1.80209,1.80227,7000000.0
2006-02-23 23:18:00,1.8023,1.80238,1.80201,1.80234,7000000.0
2006-02-23 23:19:00,1.80233,1.8025,1.80206,1.80248,9000000.0
2006-02-23 23:20:00,1.80241,1.80241,1.80203,1.80217,9000000.0
2006-02-23 23:21:00,1.80217,1.80217,1.80192,1.8021,5000000.0
2006-02-23 23:22:00,1.80212,1.80231,1.8021,1.8021,7000000.0
2006-02-23 23:24:00,1.80211,1.80232,1.80211,1.80223,9000000.0
2006-02-23 23:25:00,1.80231,1.80234,1.80228,1.80234,10000000.0
2006-02-23 23:26:00,1.80235,1.80239,1.80233,1.80238,5000000.0
2006-02-23 23:27:00,1.80233,1.80233,1.80219,1.80226,5000000.0
2006-02-23 23:28:00,1.80228,1.80232,1.80228,1.80228,7000000.0
2006-02-23 23:29:00,1.80216,1.80216,1.80206,1.80212,25000000.0
2006-02-23 23:30:00,1.80215,1.80228,1.80214,1.80228,7000000.0
2006-02-23 23:31:00,1.80225,1.80233,1.80223,1.80229,14000000.0
2006-02-23 23:32:00,1.80234,1.8025,1.80229,1.80229,9000000.0
2006-02-23 23:34:00,1.80247,1.80253,1.8023,1.8023,6000000.0
2006-02-23 23:35:00,1.80238,1.80251,1.80233,1.80249,12000000.0
2006-02-23 23:36:00,1.80267,1.80267,1.80234,1.80249,9000000.0
2006-02-23 23:37:00,1.80238,1.80255,1.80238,1.80245,8000000.0
2006-02-23 23:38:00,1.80241,1.80257,1.8024,1.80257,8000000.0
2006-02-23 23:40:00,1.80243,1.80243,1.8021,1.80211,21000000.0
2006-02-23 23:41:00,1.80248,1.80248,1.80221,1.8024,7000000.0
2006-02-23 23:42:00,1.80228,1.80231,1.80223,1.80226,19000000.0
2006-02-23 23:43:00,1.80234,1.80237,1.80222,1.80229,7000000.0
2006-02-23 23:44:00,1.80223,1.80233,1.8022,1.80221,8000000.0
2006-02-23 23:45:00,1.80223,1.80233,1.80223,1.80229,7000000.0
2006-02-23 23:47:00,1.80224,1.80224,1.80213,1.80216,7000000.0
2006-02-23 23:48:00,1.80221,1.80233,1.80218,1.80233,8000000.0
2006-02-23 23:49:00,1.80234,1.80234,1.80219,1.80222,8000000.0
2006-02-23 23:50:00,1.8022,1.8024,1.8022,1.80222,8000000.0
2006-02-23 23:51:00,1.80225,1.80225,1.80205,1.80205,7000000.0
2006-02-23 23:52:00,1.80209,1.80209,1.80191,1.80191,7000000.0
2006-02-23 23:53:00,1.80181,1.80209,1.80181,1.80189,10000000.0
2006-02-23 23:54:00,1.80151,1.80188,1.80146,1.80149,7000000.0
2006-02-23 23:55:00,1.80151,1.80151,1.80134,1.80149,9000000.0
2006-02-23 23:56:00,1.80132,1.80162,1.80132,1.80139,12000000.0
2006-02-23 23:58:00,1.80149,1.80158,1.80139,1.80139,8000000.0
2006-02-24 00:26:00,1.80161,1.80161,1.80079,1.80079,7000000.0
2006-02-24 00:27:00,1.80053,1.80061,1.80053,1.80055,10000000.0
2006-02-24 00:28:00,1.80042,1.80054,1.79998,1.79998,8000000.0
2006-02-24 00:29:00,1.80014,1.80019,1.7999,1.7999,6000000.0
2006-02-24 00:30:00,1.79927,1.80012,1.79927,1.80012,7000000.0
2006-02-24 00:31:00,1.8002,1.8002,1.79973,1.79973,7000000.0
2006-02-24 00:32:00,1.79958,1.80027,1.79958,1.80027,7000000.0
2006-02-24 00:33:00,1.80036,1.80045,1.80011,1.80045,7000000.0
2006-02-24 00:34:00,1.80058,1.80083,1.80054,1.80073,7000000.0
2006-02-24 00:35:00,1.80067,1.80074,1.80057,1.80057,6000000.0
2006-02-24 00:38:00,1.8004,1.8004,1.80017,1.80017,7000000.0
2006-02-24 00:41:00,1.80052,1.80055,1.80046,1.80052,6000000.0
2006-02-24 00:42:00,1.80053,1.80091,1.80048,1.80091,8000000.0
2006-02-24 00:43:00,1.80103,1.80126,1.80103,1.80122,10000000.0
2006-02-24 00:44:00,1.80093,1.80112,1.80038,1.80062,11000000.0
2006-02-24 00:45:00,1.80063,1.8009,1.8005,1.8009,7000000.0
2006-02-24 00:46:00,1.80108,1.80115,1.80089,1.80115,10000000.0
2006-02-24 00:47:00,1.80113,1.80125,1.8011,1.8011,7000000.0
2006-02-24 00:50:00,1.80094,1.80104,1.80088,1.80096,10000000.0
2006-02-24 00:52:00,1.80108,1.80122,1.80102,1.80102,7000000.0
2006-02-24 00:53:00,1.80146,1.80158,1.80142,1.80157,11000000.0
2006-02-24 00:54:00,1.80116,1.80116,1.80092,1.80093,10000000.0
2006-02-24 00:57:00,1.80095,1.80109,1.80091,1.80091,8000000.0
2006-02-24 00:58:00,1.80092,1.80092,1.80079,1.80081,10000000.0
2006-02-24 00:59:00,1.80101,1.80131,1.80101,1.80131,7000000.0
2006-02-24 01:00:00,1.80117,1.80117,1.80035,1.80075,19000000.0
2006-02-24 01:01:00,1.80099,1.80099,1.80059,1.8007,12000000.0
2006-02-24 01:04:00,1.80109,1.8015,1.80109,1.80126,8000000.0
2006-02-24 01:05:00,1.80127,1.80127,1.80114,1.80121,7000000.0
2006-02-24 01:07:00,1.80122,1.80122,1.80104,1.80104,11000000.0
2006-02-24 01:09:00,1.80102,1.80102,1.80082,1.80088,8000000.0
2006-02-24 01:11:00,1.80105,1.80119,1.801,1.80115,11000000.0
2006-02-24 01:12:00,1.80124,1.80124,1.80109,1.80109,8000000.0
2006-02-24 01:14:00,1.80095,1.80097,1.80076,1.80097,10000000.0
2006-02-24 01:16:00,1.80127,1.80139,1.80106,1.80139,8000000.0
2006-02-24 01:19:00,1.80139,1.80139,1.80088,1.80088,11000000.0
2006-02-24 01:20:00,1.80086,1.80092,1.80078,1.80078,13000000.0
2006-02-24 01:21:00,1.80085,1.801,1.80085,1.801,7000000.0
2006-02-24 01:23:00,1.80103,1.80111,1.80097,1.80097,8000000.0
2006-02-24 01:24:00,1.8008,1.80081,1.80068,1.80077,7000000.0
2006-02-24 01:25:00,1.80066,1.80066,1.80028,1.80047,8000000.0
2006-02-24 01:27:00,1.80051,1.80053,1.80038,1.80038,15000000.0
2006-02-24 01:28:00,1.80046,1.80141,1.80046,1.80091,9000000.0
2006-02-24 01:29:00,1.80058,1.80148,1.80058,1.80148,10000000.0
2006-02-24 01:30:00,1.80146,1.80153,1.80139,1.80153,10000000.0
2006-02-24 01:32:00,1.80155,1.80167,1.80146,1.80167,18000000.0
2006-02-24 01:34:00,1.80172,1.80176,1.80169,1.80169,16000000.0
2006-02-24 01:35:00,1.80165,1.80165,1.80154,1.80162,8000000.0
2006-02-24 01:36:00,1.80155,1.80155,1.80147,1.80147,9000000.0
2006-02-24 01:37:00,1.8015,1.8015,1.80101,1.80101,5000000.0
2006-02-24 01:38:00,1.80085,1.80155,1.80085,1.80155,12000000.0
2006-02-24 01:40:00,1.80165,1.80165,1.80148,1.80148,7000000.0
2006-02-24 01:42:00,1.8012,1.80139,1.8011,1.80139,7000000.0
2006-02-24 01:43:00,1.80146,1.80146,1.80116,1.80131,8000000.0
2006-02-24 01:44:00,1.80112,1.80112,1.80077,1.80088,7000000.0
2006-02-24 01:45:00,1.80101,1.80119,1.80099,1.80119,7000000.0
2006-02-24 01:47:00,1.80138,1.80139,1.80113,1.80113,14000000.0
2006-02-24 01:48:00,1.80118,1.80118,1.80106,1.80116,7000000.0
2006-02-24 01:49:00,1.80114,1.80114,1.80093,1.80096,8000000.0
2006-02-24 01:50:00,1.80099,1.80113,1.80095,1.80095,10000000.0
2006-02-24 01:52:00,1.80101,1.80115,1.80101,1.80115,13000000.0
2006-02-24 01:53:00,1.80106,1.80106,1.80059,1.80059,7000000.0
2006-02-24 01:54:00,1.8005,1.80052,1.80032,1.80051,9000000.0
2006-02-24 01:55:00,1.80035,1.80057,1.80033,1.80033,11000000.0
2006-02-24 01:56:00,1.8007,1.80087,1.8007,1.80087,17000000.0
2006-02-24 01:58:00,1.80091,1.80099,1.80088,1.80089,10000000.0
2006-02-24 01:59:00,1.80105,1.80159,1.80105,1.80159,7000000.0
2006-02-24 02:00:00,1.80168,1.80168,1.80147,1.80152,10000000.0
2006-02-24 02:01:00,1.80144,1.80176,1.80144,1.80176,8000000.0
2006-02-24 02:02:00,1.8019,1.8019,1.80174,1.80182,7000000.0
2006-02-24 02:03:00,1.80174,1.80185,1.7999,1.80172,10000000.0
2006-02-24 02:05:00,1.80152,1.80167,1.80152,1.80165,10000000.0
2006-02-24 02:06:00,1.80129,1.80129,1.80087,1.8009,10000000.0
2006-02-24 02:07:00,1.80078,1.80098,1.80068,1.80068,8000000.0
2006-02-24 02:08:00,1.80062,1.80098,1.80062,1.80092,8000000.0
2006-02-24 02:09:00,1.80054,1.80079,1.80054,1.80076,7000000.0
2006-02-24 02:10:00,1.80074,1.80085,1.80056,1.80056,9000000.0
2006-02-24 02:12:00,1.80075,1.80112,1.80075,1.80097,8000000.0
2006-02-24 02:13:00,1.80097,1.80097,1.80084,1.80089,7000000.0
2006-02-24 02:14:00,1.80079,1.80085,1.80055,1.80055,9000000.0
2006-02-24 02:15:00,1.80023,1.80046,1.80021,1.80046,8000000.0
2006-02-24 02:16:00,1.80042,1.80042,1.80011,1.80011,8000000.0
2006-02-24 02:17:00,1.80038,1.80102,1.80038,1.80102,6000000.0
2006-02-24 02:18:00,1.8008,1.80081,1.8006,1.80065,7000000.0
2006-02-24 02:19:00,1.8006,1.80073,1.8004,1.80073,11000000.0
2006-02-24 02:20:00,1.80078,1.8008,1.80067,1.80071,6000000.0
2006-02-24 02:21:00,1.80102,1.80117,1.801,1.80113,7000000.0
2006-02-24 02:22:00,1.8013,1.80142,1.80126,1.80142,8000000.0
2006-02-24 02:23:00,1.80155,1.80176,1.80155,1.80167,10000000.0
2006-02-24 02:24:00,1.80158,1.80161,1.80148,1.80161,11000000.0
2006-02-24 02:25:00,1.80174,1.80214,1.80174,1.8021,11000000.0
2006-02-24 02:26:00,1.80228,1.80228,1.80199,1.80217,8000000.0
2006-02-24 02:27:00,1.80224,1.80224,1.80197,1.80197,9000000.0
2006-02-24 02:28:00,1.8022,1.80255,1.8022,1.80255,10000000.0
2006-02-24 02:29:00,1.80241,1.80241,1.80188,1.80188,7000000.0
2006-02-24 02:30:00,1.8018,1.80246,1.8018,1.80246,5000000.0
2006-02-24 02:31:00,1.80208,1.80208,1.80178,1.80178,8000000.0
2006-02-24 02:32:00,1.80175,1.8018,1.80159,1.80178,8000000.0
2006-02-24 02:34:00,1.80167,1.8017,1.80131,1.80138,7000000.0
2006-02-24 02:35:00,1.80134,1.80151,1.80127,1.80151,11000000.0
2006-02-24 02:36:00,1.80125,1.80155,1.80125,1.80137,7000000.0
2006-02-24 02:37:00,1.80133,1.80133,1.80111,1.80119,7000000.0
2006-02-24 02:38:00,1.80104,1.80159,1.80104,1.80159,7000000.0
2006-02-24 02:39:00,1.80157,1.80176,1.80156,1.80156,8000000.0
2006-02-24 02:40:00,1.80162,1.80187,1.80162,1.80184,7000000.0
2006-02-24 02:41:00,1.80209,1.80212,1.80202,1.80204,8000000.0
2006-02-24 02:42:00,1.80212,1.80223,1.8021,1.80223,8000000.0
2006-02-24 02:43:00,1.80227,1.80243,1.80224,1.80229,9000000.0
2006-02-24 02:44:00,1.80209,1.80246,1.80209,1.80243,7000000.0
2006-02-24 02:45:00,1.80253,1.80274,1.80243,1.80273,8000000.0
2006-02-24 02:46:00,1.80272,1.80278,1.80256,1.80266,8000000.0
2006-02-24 02:47:00,1.8027,1.80277,1.80264,1.80276,9000000.0
2006-02-24 02:48:00,1.80282,1.80282,1.80264,1.80264,8000000.0
2006-02-24 02:49:00,1.80246,1.80266,1.80244,1.80258,11000000.0
2006-02-24 02:50:00,1.80253,1.80264,1.80246,1.80264,7000000.0
2006-02-24 02:51:00,1.80213,1.80213,1.80164,1.80193,8000000.0
2006-02-24 02:52:00,1.80193,1.80193,1.8015,1.80162,6000000.0
2006-02-24 02:53:00,1.80158,1.80193,1.80158,1.80193,8000000.0
2006-02-24 02:54:00,1.80183,1.80183,1.80157,1.80162,8000000.0
2006-02-24 02:55:00,1.80188,1.80192,1.80157,1.8016,8000000.0
2006-02-24 02:56:00,1.80167,1.80167,1.80155,1.80165,7000000.0
2006-02-24 02:57:00,1.80157,1.80163,1.80132,1.80163,8000000.0
2006-02-24 02:58:00,1.80158,1.80164,1.80147,1.80147,6000000.0
2006-02-24 02:59:00,1.80164,1.80178,1.80161,1.80176,9000000.0
2006-02-24 03:00:00,1.80175,1.80175,1.80145,1.80164,6000000.0
2006-02-24 03:01:00,1.80174,1.80201,1.80174,1.80191,8000000.0
2006-02-24 03:02:00,1.80192,1.80192,1.80144,1.80164,11000000.0
2006-02-24 03:03:00,1.80175,1.80175,1.80168,1.80168,7000000.0
2006-02-24 03:04:00,1.80168,1.80189,1.8015,1.80168,7000000.0
2006-02-24 03:05:00,1.8016,1.80182,1.80158,1.80182,8000000.0
2006-02-24 03:06:00,1.80178,1.80178,1.80154,1.8016,8000000.0
2006-02-24 03:07:00,1.80162,1.80172,1.80162,1.80169,8000000.0
2006-02-24 03:08:00,1.80169,1.80173,1.80165,1.80165,5000000.0
2006-02-24 03:09:00,1.80169,1.80169,1.80144,1.80144,8000000.0
2006-02-24 03:10:00,1.80131,1.80141,1.8013,1.80141,7000000.0
2006-02-24 03:11:00,1.80138,1.80151,1.80131,1.80151,10000000.0
2006-02-24 03:12:00,1.80155,1.80161,1.80148,1.8015,7000000.0
2006-02-24 03:13:00,1.80125,1.80158,1.80125,1.80151,11000000.0
2006-02-24 03:14:00,1.80156,1.80169,1.80149,1.80149,11000000.0
2006-02-24 03:15:00,1.80155,1.80155,1.80141,1.80145,7000000.0
2006-02-24 03:16:00,1.80142,1.80151,1.80115,1.80151,7000000.0
2006-02-24 03:17:00,1.80158,1.80174,1.80117,1.80174,11000000.0
2006-02-24 03:18:00,1.80178,1.80187,1.80167,1.80171,10000000.0
2006-02-24 03:19:00,1.80174,1.80174,1.80152,1.80163,6000000.0
2006-02-24 03:20:00,1.80176,1.80179,1.8016,1.8016,7000000.0
2006-02-24 03:21:00,1.80171,1.80185,1.80141,1.80183,7000000.0
2006-02-24 03:22:00,1.80175,1.80175,1.80156,1.80165,7000000.0
2006-02-24 03:23:00,1.80133,1.80133,1.80106,1.80116,7000000.0
2006-02-24 03:24:00,1.80098,1.80121,1.7991,1.80121,8000000.0
2006-02-24 03:25:00,1.80096,1.801,1.80077,1.80099,8000000.0
2006-02-24 03:26:00,1.80091,1.801,1.80077,1.80077,11000000.0
2006-02-24 03:27:00,1.80116,1.80129,1.8011,1.8011,8000000.0
2006-02-24 03:29:00,1.80102,1.80102,1.80066,1.80077,11000000.0
2006-02-24 03:30:00,1.801,1.80107,1.80097,1.80103,7000000.0
2006-02-24 03:31:00,1.80103,1.80116,1.801,1.80116,9000000.0
2006-02-24 03:32:00,1.80119,1.80126,1.80117,1.8012,6000000.0
2006-02-24 03:33:00,1.80111,1.80129,1.80102,1.80129,7000000.0
2006-02-24 03:34:00,1.80131,1.80143,1.80116,1.80143,8000000.0
2006-02-24 03:35:00,1.80138,1.80174,1.80138,1.80174,10000000.0
2006-02-24 03:36:00,1.80178,1.80178,1.80149,1.80149,5000000.0
2006-02-24 03:37:00,1.80166,1.80201,1.80166,1.80201,9000000.0
2006-02-24 03:38:00,1.80237,1.80239,1.80225,1.80237,7000000.0
2006-02-24 03:39:00,1.80224,1.80224,1.80189,1.80189,8000000.0
2006-02-24 03:40:00,1.80193,1.80193,1.80185,1.80185,4000000.0
2006-02-24 03:41:00,1.80176,1.80197,1.80162,1.80197,10000000.0
2006-02-24 03:43:00,1.802,1.8021,1.80191,1.80194,8000000.0
2006-02-24 03:44:00,1.80211,1.80211,1.80209,1.80209,2000000.0
2006-02-24 03:45:00,1.8021,1.8021,1.8019,1.8019,8000000.0
2006-02-24 03:46:00,1.80184,1.80188,1.8018,1.80187,7000000.0
2006-02-24 03:47:00,1.80192,1.802,1.80162,1.80162,7000000.0
2006-02-24 03:48:00,1.80171,1.8018,1.80151,1.8018,8000000.0
2006-02-24 03:49:00,1.8015,1.80156,1.80139,1.80156,8000000.0
2006-02-24 03:50:00,1.80172,1.80172,1.80141,1.80145,8000000.0
2006-02-24 03:51:00,1.8016,1.8018,1.80155,1.80155,9000000.0
2006-02-24 03:52:00,1.80157,1.80178,1.80157,1.80163,8000000.0
2006-02-24 03:53:00,1.80148,1.80165,1.8014,1.80157,10000000.0
2006-02-24 03:54:00,1.80186,1.80186,1.80162,1.80162,7000000.0
2006-02-24 03:55:00,1.80178,1.80178,1.80145,1.80151,7000000.0
2006-02-24 03:56:00,1.80152,1.80157,1.80139,1.80157,7000000.0
2006-02-24 03:57:00,1.80145,1.80164,1.80143,1.80159,8000000.0
2006-02-24 03:58:00,1.80158,1.80167,1.7998,1.80157,7000000.0
2006-02-24 04:00:00,1.80172,1.80172,1.80153,1.80172,6000000.0
2006-02-24 04:01:00,1.80165,1.80167,1.80149,1.80167,7000000.0
2006-02-24 04:02:00,1.80156,1.8017,1.80154,1.80161,8000000.0
2006-02-24 04:03:00,1.80135,1.80135,1.80104,1.80104,8000000.0
2006-02-24 04:04:00,1.80097,1.80118,1.80097,1.80098,8000000.0
2006-02-24 04:05:00,1.80113,1.80121,1.80094,1.80117,8000000.0
2006-02-24 04:06:00,1.8011,1.80122,1.80104,1.80113,9000000.0
2006-02-24 04:07:00,1.80082,1.80095,1.80073,1.80084,11000000.0
2006-02-24 04:08:00,1.80067,1.80073,1.80039,1.80068,7000000.0
2006-02-24 04:09:00,1.80079,1.80113,1.80079,1.80113,7000000.0
2006-02-24 04:10:00,1.80094,1.80112,1.80094,1.80103,8000000.0
2006-02-24 04:11:00,1.80063,1.80079,1.80063,1.80066,7000000.0
2006-02-24 04:12:00,1.80009,1.80009,1.79992,1.80004,7000000.0
2006-02-24 04:13:00,1.79991,1.80004,1.79961,1.79961,8000000.0
2006-02-24 04:15:00,1.79942,1.79959,1.79942,1.79943,7000000.0
2006-02-24 04:16:00,1.79947,1.79947,1.7994,1.7994,4000000.0
2006-02-24 04:17:00,1.79917,1.79917,1.79859,1.79859,7000000.0
2006-02-24 04:18:00,1.79801,1.79801,1.79774,1.79786,8000000.0
2006-02-24 04:19:00,1.79793,1.79805,1.79786,1.79804,8000000.0
2006-02-24 04:20:00,1.79839,1.79867,1.79835,1.79837,10000000.0
2006-02-24 04:22:00,1.79839,1.79839,1.79783,1.79783,9000000.0
2006-02-24 04:23:00,1.7978,1.7978,1.79702,1.79702,7000000.0
2006-02-24 04:24:00,1.7967,1.79733,1.7967,1.79718,9000000.0
2006-02-24 04:25:00,1.79724,1.79741,1.79713,1.79735,7000000.0
2006-02-24 04:26:00,1.79729,1.79739,1.79715,1.79715,7000000.0
2006-02-24 04:27:00,1.79752,1.79811,1.79752,1.79811,8000000.0
2006-02-24 04:28:00,1.79821,1.79825,1.79803,1.79825,7000000.0
2006-02-24 04:29:00,1.79785,1.79794,1.79781,1.79794,8000000.0
2006-02-24 04:30:00,1.79784,1.79784,1.79727,1.79731,9000000.0
2006-02-24 04:31:00,1.79702,1.79725,1.79696,1.79703,10000000.0
2006-02-24 04:32:00,1.79692,1.79694,1.79655,1.79683,9000000.0
2006-02-24 04:33:00,1.79701,1.79722,1.79693,1.79693,8000000.0
2006-02-24 04:35:00,1.79691,1.79714,1.79684,1.79712,7000000.0
2006-02-24 04:36:00,1.797,1.79745,1.797,1.79745,6000000.0
2006-02-24 04:37:00,1.79716,1.79731,1.79688,1.79688,11000000.0
2006-02-24 04:38:00,1.79695,1.79725,1.79695,1.79717,9000000.0
2006-02-24 04:39:00,1.7974,1.79758,1.7974,1.79758,9000000.0
2006-02-24 04:40:00,1.79796,1.79796,1.7977,1.79774,9000000.0
2006-02-24 04:41:00,1.79758,1.7979,1.79758,1.7979,8000000.0
2006-02-24 04:42:00,1.79797,1.79801,1.79781,1.79781,7000000.0
2006-02-24 04:43:00,1.79775,1.798,1.7975,1.79766,11000000.0
2006-02-24 04:44:00,1.79779,1.79791,1.79766,1.79791,9000000.0
2006-02-24 04:45:00,1.79782,1.79782,1.79734,1.79746,8000000.0
2006-02-24 04:46:00,1.7973,1.79756,1.7973,1.79751,6000000.0
2006-02-24 04:47:00,1.79742,1.79742,1.79726,1.79742,8000000.0
2006-02-24 04:48:00,1.79748,1.79765,1.79748,1.79765,7000000.0
2006-02-24 04:49:00,1.79767,1.79768,1.79733,1.79768,11000000.0
2006-02-24 04:50:00,1.79771,1.7978,1.79771,1.7978,4000000.0
2006-02-24 04:51:00,1.79777,1.79786,1.79761,1.79761,7000000.0
2006-02-24 04:52:00,1.79761,1.79771,1.79753,1.79771,10000000.0
2006-02-24 04:55:00,1.79799,1.79799,1.79785,1.79785,8000000.0
2006-02-24 04:56:00,1.79768,1.7977,1.79757,1.79757,7000000.0
2006-02-24 04:57:00,1.79759,1.7978,1.79759,1.7978,8000000.0
2006-02-24 04:58:00,1.79792,1.79792,1.79769,1.79773,8000000.0
2006-02-24 04:59:00,1.7977,1.7977,1.79721,1.7974,8000000.0
2006-02-24 05:00:00,1.79722,1.79722,1.7968,1.7968,7000000.0
2006-02-24 05:01:00,1.79678,1.79678,1.79653,1.79653,7000000.0
2006-02-24 05:02:00,1.79681,1.79686,1.79663,1.79664,7000000.0
2006-02-24 05:03:00,1.79666,1.79709,1.79666,1.79709,7000000.0
2006-02-24 05:04:00,1.79694,1.79723,1.79694,1.79709,7000000.0
2006-02-24 05:05:00,1.79679,1.7969,1.79671,1.79676,8000000.0
2006-02-24 05:06:00,1.79664,1.79678,1.79662,1.79671,8000000.0
2006-02-24 05:07:00,1.7969,1.79709,1.7968,1.79709,8000000.0
2006-02-24 05:08:00,1.79707,1.79707,1.7966,1.7966,10000000.0
2006-02-24 05:09:00,1.79706,1.79727,1.79697,1.79727,7000000.0
2006-02-24 05:10:00,1.79739,1.79748,1.79729,1.79729,7000000.0
2006-02-24 05:11:00,1.79718,1.79729,1.79673,1.79729,8000000.0
2006-02-24 05:12:00,1.79744,1.79753,1.79722,1.79731,11000000.0
2006-02-24 05:13:00,1.79723,1.79723,1.79691,1.79691,8000000.0
2006-02-24 05:14:00,1.79726,1.7975,1.79726,1.79736,11000000.0
2006-02-24 05:15:00,1.7974,1.79762,1.7974,1.79755,11000000.0
2006-02-24 05:16:00,1.79796,1.79796,1.79773,1.79784,9000000.0
2006-02-24 05:17:00,1.79782,1.79803,1.79782,1.79792,8000000.0
2006-02-24 05:18:00,1.7978,1.7979,1.79769,1.7979,8000000.0
2006-02-24 05:19:00,1.79818,1.79818,1.79745,1.79748,7000000.0
2006-02-24 05:20:00,1.79733,1.79733,1.79716,1.79723,10000000.0
2006-02-24 05:21:00,1.7971,1.79712,1.79694,1.79694,8000000.0
2006-02-24 05:22:00,1.79679,1.79695,1.79672,1.79672,7000000.0
2006-02-24 05:23:00,1.79684,1.7974,1.79684,1.7974,10000000.0
2006-02-24 05:24:00,1.79759,1.79779,1.79749,1.79769,7000000.0
2006-02-24 05:25:00,1.79785,1.79798,1.79785,1.79795,7000000.0
2006-02-24 05:26:00,1.79805,1.79809,1.79777,1.79785,7000000.0
2006-02-24 05:28:00,1.79761,1.79786,1.79756,1.79775,9000000.0
2006-02-24 05:29:00,1.79761,1.79775,1.79749,1.79775,7000000.0
2006-02-24 05:30:00,1.79783,1.79796,1.79769,1.79769,7000000.0
2006-02-24 05:31:00,1.79782,1.79796,1.79771,1.79793,8000000.0
2006-02-24 05:32:00,1.79788,1.79788,1.7977,1.79783,8000000.0
2006-02-24 05:33:00,1.79793,1.79809,1.79783,1.7979,9000000.0
2006-02-24 05:34:00,1.79832,1.79832,1.79806,1.79806,5000000.0
2006-02-24 05:35:00,1.79825,1.79856,1.79814,1.79814,7000000.0
2006-02-24 05:36:00,1.79841,1.7988,1.79841,1.79858,11000000.0
2006-02-24 05:37:00,1.79862,1.79885,1.79862,1.79885,7000000.0
2006-02-24 05:38:00,1.79896,1.79906,1.79882,1.79885,7000000.0
2006-02-24 05:39:00,1.79877,1.79892,1.79875,1.79892,7000000.0
2006-02-24 05:40:00,1.79899,1.7992,1.79888,1.7992,8000000.0
2006-02-24 05:41:00,1.79919,1.79919,1.799,1.799,8000000.0
2006-02-24 05:43:00,1.79899,1.7991,1.79873,1.79904,9000000.0
2006-02-24 05:44:00,1.79922,1.79925,1.79897,1.79925,8000000.0
2006-02-24 05:45:00,1.79923,1.79956,1.79902,1.79956,11000000.0
2006-02-24 05:46:00,1.79958,1.79973,1.79958,1.79973,5000000.0
2006-02-24 05:47:00,1.79948,1.79948,1.79903,1.7991,8000000.0
2006-02-24 05:48:00,1.7993,1.79966,1.79924,1.79966,7000000.0
2006-02-24 05:49:00,1.79937,1.79945,1.79922,1.79922,8000000.0
2006-02-24 05:50:00,1.79936,1.79962,1.79936,1.79938,9000000.0
2006-02-24 05:51:00,1.79924,1.79948,1.79924,1.79948,8000000.0
2006-02-24 05:52:00,1.79935,1.79943,1.7993,1.7993,8000000.0
2006-02-24 05:53:00,1.7992,1.79958,1.7992,1.79958,7000000.0
2006-02-24 05:54:00,1.79936,1.79955,1.7993,1.7993,10000000.0
2006-02-24 05:55:00,1.79921,1.79921,1.799,1.799,8000000.0
2006-02-24 05:56:00,1.79904,1.79923,1.79904,1.79923,5000000.0
2006-02-24 05:57:00,1.79916,1.79936,1.79916,1.7993,8000000.0
2006-02-24 05:58:00,1.79917,1.79917,1.79885,1.79904,9000000.0
2006-02-24 05:59:00,1.79904,1.79904,1.79866,1.79868,10000000.0
2006-02-24 06:00:00,1.79866,1.79895,1.79866,1.79895,8000000.0
2006-02-24 06:01:00,1.79889,1.799,1.79889,1.79891,7000000.0
2006-02-24 06:02:00,1.79902,1.79902,1.79864,1.79864,7000000.0
2006-02-24 06:03:00,1.79873,1.79884,1.79864,1.79869,8000000.0
2006-02-24 06:04:00,1.79881,1.79885,1.79872,1.79884,7000000.0
2006-02-24 06:05:00,1.79885,1.79886,1.79857,1.79886,7000000.0
2006-02-24 06:06:00,1.79879,1.79879,1.7987,1.79871,5000000.0
2006-02-24 06:07:00,1.79875,1.79902,1.79873,1.79902,7000000.0
2006-02-24 06:08:00,1.799,1.79933,1.79895,1.79933,6000000.0
2006-02-24 06:09:00,1.7992,1.79941,1.79907,1.79907,8000000.0
2006-02-24 06:10:00,1.79903,1.79919,1.79902,1.79919,8000000.0
2006-02-24 06:11:00,1.79924,1.79924,1.79903,1.79903,8000000.0
2006-02-24 06:12:00,1.7992,1.79921,1.79902,1.79921,8000000.0
2006-02-24 06:13:00,1.79961,1.79969,1.79944,1.79944,8000000.0
2006-02-24 06:14:00,1.79953,1.79965,1.79939,1.79943,7000000.0
2006-02-24 06:15:00,1.79935,1.79936,1.79912,1.79912,8000000.0
2006-02-24 06:16:00,1.79925,1.79925,1.79919,1.79921,5000000.0
2006-02-24 06:17:00,1.799,1.79922,1.799,1.79909,7000000.0
2006-02-24 06:18:00,1.79863,1.79895,1.79861,1.79895,9000000.0
2006-02-24 06:19:00,1.7989,1.7989,1.7986,1.7986,7000000.0
2006-02-24 06:21:00,1.79872,1.79872,1.79851,1.79864,8000000.0
2006-02-24 06:24:00,1.79857,1.79869,1.79843,1.7985,11000000.0
2006-02-24 06:25:00,1.79848,1.79865,1.7984,1.79849,11000000.0
2006-02-24 06:26:00,1.79856,1.79876,1.79843,1.79869,11000000.0
2006-02-24 06:27:00,1.79845,1.79855,1.79834,1.79848,7000000.0
2006-02-24 06:28:00,1.79852,1.79865,1.79849,1.79865,8000000.0
2006-02-24 06:29:00,1.79871,1.79871,1.79857,1.79857,8000000.0
2006-02-24 06:30:00,1.79857,1.7987,1.79846,1.7987,8000000.0
2006-02-24 06:31:00,1.79878,1.79885,1.7986,1.79885,7000000.0
2006-02-24 06:32:00,1.7985,1.79853,1.79843,1.79843,6000000.0
2006-02-24 06:33:00,1.79848,1.79859,1.79848,1.79857,7000000.0
2006-02-24 06:34:00,1.79857,1.79857,1.79834,1.79834,7000000.0
2006-02-24 06:35:00,1.79849,1.7986,1.79845,1.79855,11000000.0
2006-02-24 06:36:00,1.7985,1.79856,1.79835,1.79835,5000000.0
2006-02-24 06:37:00,1.7986,1.79888,1.79854,1.79888,10000000.0
2006-02-24 06:38:00,1.79888,1.79893,1.79871,1.79871,6000000.0
2006-02-24 06:41:00,1.79879,1.79879,1.79861,1.79861,7000000.0
2006-02-24 06:42:00,1.79871,1.79871,1.79854,1.79854,5000000.0
2006-02-24 06:43:00,1.79851,1.79884,1.79851,1.79884,7000000.0
2006-02-24 06:44:00,1.79856,1.79856,1.79839,1.79844,8000000.0
2006-02-24 06:45:00,1.79842,1.79842,1.7982,1.79828,8000000.0
2006-02-24 06:47:00,1.79799,1.79799,1.79784,1.79792,8000000.0
2006-02-24 06:48:00,1.79801,1.79801,1.7977,1.79772,7000000.0
2006-02-24 06:53:00,1.7978,1.7978,1.79759,1.79766,8000000.0
2006-02-24 06:55:00,1.79781,1.79795,1.79756,1.79791,7000000.0
2006-02-24 06:56:00,1.79774,1.79774,1.7976,1.7976,3000000.0
2006-02-24 06:57:00,1.79761,1.79763,1.79753,1.79759,7000000.0
2006-02-24 06:58:00,1.79759,1.79759,1.79736,1.79739,7000000.0
2006-02-24 06:59:00,1.79743,1.79751,1.79736,1.79751,7000000.0
2006-02-24 07:00:00,1.79769,1.79771,1.79754,1.79754,7000000.0
2006-02-24 07:01:00,1.79748,1.79748,1.79725,1.79738,7000000.0
2006-02-24 07:02:00,1.79748,1.79756,1.79748,1.79756,7000000.0
2006-02-24 07:03:00,1.79752,1.7976,1.7974,1.79744,7000000.0
2006-02-24 07:04:00,1.7975,1.79757,1.79737,1.79737,8000000.0
2006-02-24 07:05:00,1.79768,1.79774,1.79756,1.79774,11000000.0
2006-02-24 07:06:00,1.79749,1.79792,1.79749,1.79774,11000000.0
2006-02-24 07:08:00,1.79766,1.79766,1.79748,1.79762,9000000.0
2006-02-24 07:09:00,1.79754,1.79759,1.79742,1.79759,8000000.0
2006-02-24 07:11:00,1.79763,1.79763,1.7973,1.79741,10000000.0
2006-02-24 07:12:00,1.79745,1.79745,1.79722,1.79723,7000000.0
2006-02-24 07:13:00,1.79716,1.79729,1.79714,1.79718,8000000.0
2006-02-24 07:14:00,1.79709,1.79714,1.79707,1.79713,7000000.0
2006-02-24 07:18:00,1.79735,1.79748,1.7973,1.79748,8000000.0
2006-02-24 07:20:00,1.79753,1.79763,1.79726,1.79763,9000000.0
2006-02-24 07:21:00,1.79765,1.79765,1.79743,1.79758,10000000.0
2006-02-24 07:22:00,1.79747,1.79749,1.79728,1.79745,11000000.0
2006-02-24 07:23:00,1.79749,1.79749,1.79723,1.79743,7000000.0
2006-02-24 07:24:00,1.79748,1.7976,1.79739,1.79739,9000000.0
2006-02-24 07:26:00,1.79738,1.79746,1.79718,1.79718,7000000.0
2006-02-24 07:27:00,1.79746,1.79752,1.79738,1.79739,7000000.0
2006-02-24 07:28:00,1.7973,1.7973,1.79696,1.79702,7000000.0
2006-02-24 07:29:00,1.79693,1.79723,1.79693,1.79723,8000000.0
2006-02-24 07:30:00,1.79727,1.79733,1.79714,1.79714,8000000.0
2006-02-24 07:32:00,1.79734,1.79752,1.79712,1.79752,9000000.0
2006-02-24 07:33:00,1.79764,1.79784,1.79764,1.79784,8000000.0
2006-02-24 07:36:00,1.79751,1.79769,1.79751,1.79769,7000000.0
2006-02-24 07:37:00,1.79781,1.79788,1.79779,1.79779,7000000.0
2006-02-24 07:38:00,1.79792,1.79816,1.79778,1.79788,11000000.0
2006-02-24 07:39:00,1.79783,1.79811,1.79783,1.79811,7000000.0
2006-02-24 07:40:00,1.79798,1.79798,1.79763,1.79763,8000000.0
2006-02-24 07:41:00,1.7976,1.79766,1.7975,1.7975,9000000.0
2006-02-24 07:42:00,1.79749,1.79749,1.79725,1.79733,11000000.0
2006-02-24 07:43:00,1.79767,1.7977,1.79753,1.7976,7000000.0
2006-02-24 07:44:00,1.79759,1.79759,1.7973,1.79737,7000000.0
2006-02-24 07:45:00,1.79745,1.79777,1.79745,1.79777,7000000.0
2006-02-24 07:46:00,1.79826,1.7985,1.79826,1.79839,7000000.0
2006-02-24 07:47:00,1.79841,1.79841,1.79817,1.79826,7000000.0
2006-02-24 07:48:00,1.79819,1.79826,1.79768,1.79768,8000000.0
2006-02-24 07:49:00,1.79786,1.79808,1.7978,1.79788,8000000.0
2006-02-24 07:50:00,1.79782,1.79782,1.79762,1.79762,7000000.0
2006-02-24 07:51:00,1.79763,1.79763,1.79742,1.79754,8000000.0
2006-02-24 07:52:00,1.79738,1.79752,1.79738,1.79747,10000000.0
2006-02-24 07:53:00,1.79727,1.79739,1.79714,1.79714,11000000.0
2006-02-24 07:54:00,1.79714,1.79732,1.79701,1.79722,9000000.0
2006-02-24 07:55:00,1.79742,1.79751,1.79738,1.79741,9000000.0
2006-02-24 07:56:00,1.79742,1.79743,1.79726,1.79726,9000000.0
2006-02-24 07:57:00,1.79732,1.79739,1.79724,1.79724,7000000.0
2006-02-24 07:58:00,1.79747,1.7978,1.79747,1.7978,7000000.0
2006-02-24 07:59:00,1.7979,1.79812,1.79765,1.79812,7000000.0
2006-02-24 08:00:00,1.79805,1.79812,1.79792,1.79792,8000000.0
2006-02-24 08:01:00,1.79812,1.79814,1.79778,1.79797,10000000.0
2006-02-24 08:02:00,1.79796,1.79824,1.79796,1.79824,7000000.0
2006-02-24 08:03:00,1.79797,1.79821,1.79796,1.79821,8000000.0
2006-02-24 08:05:00,1.79812,1.79816,1.79793,1.798,8000000.0
2006-02-24 08:06:00,1.79809,1.79809,1.79782,1.79782,6000000.0
2006-02-24 08:07:00,1.79777,1.7978,1.79751,1.79751,7000000.0
2006-02-24 08:08:00,1.79741,1.79744,1.79731,1.79737,7000000.0
2006-02-24 08:09:00,1.79752,1.79767,1.79737,1.79749,7000000.0
2006-02-24 08:10:00,1.79708,1.79732,1.79704,1.79732,7000000.0
2006-02-24 08:12:00,1.79739,1.79739,1.79724,1.79733,9000000.0
2006-02-24 08:13:00,1.79713,1.79718,1.79699,1.79702,7000000.0
2006-02-24 08:14:00,1.79677,1.79693,1.79668,1.79693,9000000.0
2006-02-24 08:15:00,1.79696,1.79704,1.7969,1.79702,8000000.0
2006-02-24 08:16:00,1.79709,1.79709,1.7969,1.79707,11000000.0
2006-02-24 08:17:00,1.79728,1.79731,1.79722,1.79723,7000000.0
2006-02-24 08:20:00,1.7971,1.79727,1.7971,1.7972,8000000.0
2006-02-24 08:21:00,1.79714,1.79721,1.79705,1.79705,8000000.0
2006-02-24 08:22:00,1.79703,1.79707,1.79686,1.79686,8000000.0
2006-02-24 08:23:00,1.79674,1.79684,1.7966,1.79682,7000000.0
2006-02-24 08:24:00,1.79684,1.79684,1.79652,1.79652,7000000.0
2006-02-24 08:25:00,1.79628,1.7963,1.79599,1.79599,8000000.0
2006-02-24 08:26:00,1.79595,1.79624,1.79587,1.79587,7000000.0
2006-02-24 08:27:00,1.7961,1.79614,1.79588,1.79609,10000000.0
2006-02-24 08:28:00,1.79608,1.79627,1.79607,1.79627,7000000.0
2006-02-24 08:29:00,1.79626,1.79626,1.79607,1.79608,10000000.0
2006-02-24 08:30:00,1.79621,1.79633,1.7962,1.79627,7000000.0
2006-02-24 08:31:00,1.79639,1.79647,1.79632,1.79643,10000000.0
2006-02-24 08:32:00,1.79633,1.79647,1.79632,1.79646,8000000.0
2006-02-24 08:33:00,1.79647,1.79647,1.79631,1.79631,7000000.0
2006-02-24 08:34:00,1.79632,1.79636,1.79619,1.79621,9000000.0
2006-02-24 08:35:00,1.79606,1.79617,1.79595,1.79617,9000000.0
2006-02-24 08:36:00,1.79629,1.79629,1.79608,1.79621,8000000.0
2006-02-24 08:37:00,1.79625,1.79634,1.7961,1.79634,9000000.0
2006-02-24 08:38:00,1.79634,1.79639,1.7962,1.79629,10000000.0
2006-02-24 08:40:00,1.79658,1.79662,1.79643,1.79662,8000000.0
2006-02-24 08:41:00,1.79662,1.79688,1.79662,1.79684,11000000.0
2006-02-24 08:42:00,1.79697,1.79702,1.79682,1.79693,10000000.0
2006-02-24 08:43:00,1.79657,1.79669,1.79656,1.79669,8000000.0
2006-02-24 08:44:00,1.79656,1.79667,1.79655,1.79666,10000000.0
2006-02-24 08:45:00,1.79658,1.79675,1.79655,1.79658,8000000.0
2006-02-24 08:46:00,1.79649,1.79668,1.79521,1.79656,8000000.0
2006-02-24 08:47:00,1.79658,1.79679,1.79655,1.79673,7000000.0
2006-02-24 08:48:00,1.79667,1.79667,1.79653,1.79653,8000000.0
2006-02-24 08:49:00,1.79648,1.79648,1.79629,1.79631,11000000.0
2006-02-24 08:50:00,1.79643,1.79643,1.79598,1.79598,7000000.0
2006-02-24 08:51:00,1.79598,1.79611,1.79596,1.79604,8000000.0
2006-02-24 08:52:00,1.79604,1.79633,1.79604,1.79632,9000000.0
2006-02-24 08:53:00,1.79623,1.79626,1.7957,1.79607,8000000.0
2006-02-24 08:54:00,1.79609,1.79625,1.79609,1.79625,8000000.0
2006-02-24 08:55:00,1.79644,1.79655,1.79638,1.79655,8000000.0
2006-02-24 08:56:00,1.79649,1.79649,1.79635,1.79643,7000000.0
2006-02-24 08:58:00,1.7964,1.79647,1.79634,1.79646,7000000.0
2006-02-24 08:59:00,1.79639,1.79646,1.79632,1.79632,7000000.0
2006-02-24 09:00:00,1.79614,1.79614,1.796,1.796,8000000.0
2006-02-24 09:01:00,1.79604,1.79632,1.79602,1.79632,9000000.0
2006-02-24 09:02:00,1.79661,1.79667,1.7965,1.7965,10000000.0
2006-02-24 09:04:00,1.7964,1.79641,1.79632,1.79641,7000000.0
2006-02-24 09:05:00,1.79654,1.79666,1.79651,1.79651,7000000.0
2006-02-24 09:06:00,1.79661,1.79684,1.79661,1.79678,11000000.0
2006-02-24 09:07:00,1.79671,1.79671,1.79637,1.79645,8000000.0
2006-02-24 09:08:00,1.79661,1.79673,1.79656,1.79669,7000000.0
2006-02-24 09:10:00,1.79683,1.79695,1.79675,1.79693,7000000.0
2006-02-24 09:11:00,1.79693,1.79693,1.79668,1.79676,9000000.0
2006-02-24 09:12:00,1.79637,1.79679,1.79637,1.79679,8000000.0
2006-02-24 09:13:00,1.7969,1.79719,1.79684,1.79719,9000000.0
2006-02-24 09:14:00,1.79724,1.79724,1.79699,1.79723,11000000.0
2006-02-24 09:15:00,1.79714,1.79738,1.79713,1.79731,7000000.0
2006-02-24 09:16:00,1.7974,1.7974,1.79717,1.79733,8000000.0
2006-02-24 09:17:00,1.79735,1.79747,1.79724,1.79724,11000000.0
2006-02-24 09:19:00,1.79706,1.79706,1.79677,1.79691,7000000.0
2006-02-24 09:20:00,1.79698,1.79701,1.79661,1.79661,7000000.0
2006-02-24 09:21:00,1.79671,1.79679,1.79657,1.79673,8000000.0
2006-02-24 09:22:00,1.79676,1.79693,1.79676,1.79693,8000000.0
2006-02-24 09:23:00,1.79665,1.79674,1.79655,1.79674,7000000.0
2006-02-24 09:24:00,1.79667,1.79682,1.79664,1.79682,8000000.0
2006-02-24 09:25:00,1.79677,1.79684,1.79669,1.79684,7000000.0
2006-02-24 09:26:00,1.79667,1.79678,1.79658,1.79678,11000000.0
2006-02-24 09:27:00,1.79676,1.79715,1.79662,1.79715,11000000.0
2006-02-24 09:28:00,1.79715,1.79733,1.79715,1.79733,9000000.0
2006-02-24 09:29:00,1.79736,1.79736,1.79711,1.79729,8000000.0
2006-02-24 09:30:00,1.79727,1.7973,1.79709,1.79716,7000000.0
2006-02-24 09:31:00,1.79705,1.79733,1.79705,1.7973,7000000.0
2006-02-24 09:32:00,1.79728,1.79728,1.79704,1.79704,7000000.0
2006-02-24 09:33:00,1.79716,1.79735,1.79707,1.79735,8000000.0
2006-02-24 09:34:00,1.79752,1.79762,1.79752,1.79755,7000000.0
2006-02-24 09:35:00,1.79779,1.79779,1.79727,1.79747,10000000.0
2006-02-24 09:36:00,1.79757,1.79773,1.79731,1.79739,8000000.0
2006-02-24 09:37:00,1.79713,1.79716,1.79684,1.79695,11000000.0
2006-02-24 09:38:00,1.79681,1.79695,1.79504,1.79687,11000000.0
2006-02-24 09:39:00,1.79686,1.79707,1.79683,1.79707,7000000.0
2006-02-24 09:40:00,1.7972,1.79733,1.79705,1.79725,9000000.0
2006-02-24 09:41:00,1.79736,1.79749,1.79729,1.79746,8000000.0
2006-02-24 09:42:00,1.79761,1.79763,1.79743,1.79755,10000000.0
2006-02-24 09:43:00,1.7975,1.7975,1.79733,1.79744,11000000.0
2006-02-24 09:44:00,1.7969,1.7969,1.79652,1.79652,8000000.0
2006-02-24 09:45:00,1.79657,1.79703,1.79657,1.79703,7000000.0
2006-02-24 09:46:00,1.79731,1.79736,1.79698,1.79734,11000000.0
2006-02-24 09:47:00,1.79728,1.79728,1.79691,1.79703,9000000.0
2006-02-24 09:48:00,1.79727,1.79749,1.79727,1.79749,7000000.0
2006-02-24 09:49:00,1.79745,1.79762,1.79737,1.79762,11000000.0
2006-02-24 09:50:00,1.79778,1.79799,1.79776,1.79796,8000000.0
2006-02-24 09:51:00,1.79826,1.79836,1.7981,1.79817,8000000.0
2006-02-24 09:52:00,1.7983,1.79855,1.7983,1.79848,8000000.0
2006-02-24 09:53:00,1.7984,1.79854,1.79839,1.79842,10000000.0
2006-02-24 09:54:00,1.79835,1.79872,1.79835,1.79866,7000000.0
2006-02-24 09:55:00,1.79836,1.79836,1.79804,1.79804,8000000.0
2006-02-24 09:56:00,1.79795,1.79848,1.79795,1.79848,10000000.0
2006-02-24 09:57:00,1.79849,1.79881,1.79849,1.79874,8000000.0
2006-02-24 09:58:00,1.79873,1.79873,1.79858,1.79864,8000000.0
2006-02-24 09:59:00,1.79874,1.79874,1.79847,1.79847,10000000.0
2006-02-24 10:00:00,1.79847,1.7985,1.79832,1.79839,10000000.0
2006-02-24 10:01:00,1.79821,1.79821,1.79784,1.79784,10000000.0
2006-02-24 10:02:00,1.79795,1.79826,1.79795,1.7982,10000000.0
2006-02-24 10:03:00,1.79825,1.79843,1.79825,1.79843,7000000.0
2006-02-24 10:04:00,1.7984,1.79846,1.79804,1.79804,7000000.0
2006-02-24 10:05:00,1.79785,1.79788,1.79776,1.7978,11000000.0
2006-02-24 10:06:00,1.79775,1.79796,1.79765,1.79796,7000000.0
2006-02-24 10:07:00,1.79766,1.79766,1.79719,1.79719,7000000.0
2006-02-24 10:08:00,1.79727,1.79729,1.79699,1.79729,7000000.0
2006-02-24 10:09:00,1.79715,1.79738,1.79715,1.79723,7000000.0
2006-02-24 10:10:00,1.79722,1.79739,1.79722,1.79732,7000000.0
2006-02-24 10:11:00,1.79764,1.79767,1.79736,1.79736,7000000.0
2006-02-24 10:12:00,1.79736,1.79768,1.79725,1.79768,8000000.0
2006-02-24 10:13:00,1.79723,1.79723,1.7967,1.7967,8000000.0
2006-02-24 10:14:00,1.79663,1.79727,1.79663,1.79727,7000000.0
2006-02-24 10:15:00,1.79729,1.79731,1.79707,1.79731,10000000.0
2006-02-24 10:16:00,1.79734,1.79734,1.79716,1.79716,7000000.0
2006-02-24 10:17:00,1.79737,1.79763,1.79737,1.79753,11000000.0
2006-02-24 10:18:00,1.79754,1.79764,1.79742,1.79742,8000000.0
2006-02-24 10:19:00,1.79759,1.79766,1.79749,1.79766,9000000.0
2006-02-24 10:20:00,1.79781,1.79806,1.79781,1.79782,7000000.0
2006-02-24 10:21:00,1.79782,1.79786,1.79771,1.79771,8000000.0
2006-02-24 10:22:00,1.79754,1.7981,1.79752,1.7981,7000000.0
2006-02-24 10:23:00,1.79815,1.79839,1.79804,1.79806,7000000.0
2006-02-24 10:24:00,1.7977,1.79774,1.79748,1.79774,7000000.0
2006-02-24 10:25:00,1.79783,1.79783,1.79759,1.79778,9000000.0
2006-02-24 10:26:00,1.79792,1.798,1.79786,1.798,11000000.0
2006-02-24 10:27:00,1.79792,1.79792,1.79732,1.79751,8000000.0
2006-02-24 10:28:00,1.79734,1.79753,1.79692,1.79718,9000000.0
2006-02-24 10:29:00,1.79756,1.79777,1.79722,1.79777,8000000.0
2006-02-24 10:30:00,1.79781,1.79787,1.79768,1.79786,8000000.0
2006-02-24 10:31:00,1.79791,1.79802,1.79775,1.79791,7000000.0
2006-02-24 10:32:00,1.79805,1.79805,1.79766,1.79785,9000000.0
2006-02-24 10:33:00,1.79774,1.79787,1.79755,1.79784,7000000.0
2006-02-24 10:34:00,1.79746,1.79746,1.79722,1.79733,7000000.0
2006-02-24 10:35:00,1.79678,1.79678,1.79601,1.79604,7000000.0
2006-02-24 10:36:00,1.79565,1.79608,1.79565,1.79608,8000000.0
2006-02-24 10:37:00,1.79683,1.79695,1.79665,1.79665,8000000.0
2006-02-24 10:38:00,1.79692,1.79701,1.79681,1.79694,10000000.0
2006-02-24 10:39:00,1.79715,1.7974,1.79714,1.7974,8000000.0
2006-02-24 10:40:00,1.7974,1.79742,1.79721,1.79727,7000000.0
2006-02-24 10:41:00,1.79732,1.79747,1.79731,1.79731,9000000.0
2006-02-24 10:42:00,1.79705,1.79707,1.79687,1.79687,7000000.0
2006-02-24 10:43:00,1.79683,1.79683,1.79664,1.79671,10000000.0
2006-02-24 10:44:00,1.79679,1.79693,1.79677,1.79677,7000000.0
2006-02-24 10:45:00,1.79642,1.79648,1.79635,1.79646,8000000.0
2006-02-24 10:46:00,1.79669,1.79731,1.79669,1.79731,8000000.0
2006-02-24 10:47:00,1.79653,1.79656,1.79623,1.79656,7000000.0
2006-02-24 10:48:00,1.79672,1.79672,1.79647,1.79649,8000000.0
2006-02-24 10:49:00,1.79658,1.79667,1.79642,1.79647,9000000.0
2006-02-24 10:50:00,1.79639,1.79684,1.79634,1.79684,8000000.0
2006-02-24 10:51:00,1.79697,1.79697,1.79672,1.79683,9000000.0
2006-02-24 10:52:00,1.79677,1.79688,1.79673,1.79681,8000000.0
2006-02-24 10:53:00,1.79668,1.79676,1.79643,1.79643,9000000.0
2006-02-24 10:54:00,1.79663,1.79694,1.79663,1.79691,10000000.0
2006-02-24 10:55:00,1.79702,1.79709,1.79702,1.79704,7000000.0
2006-02-24 10:56:00,1.79698,1.79759,1.79538,1.79759,7000000.0
2006-02-24 10:57:00,1.79807,1.79821,1.79807,1.79813,8000000.0
2006-02-24 10:58:00,1.79822,1.79835,1.79822,1.79835,7000000.0
2006-02-24 10:59:00,1.79803,1.79841,1.79803,1.79841,11000000.0
2006-02-24 11:00:00,1.79858,1.79885,1.79716,1.79716,7000000.0
2006-02-24 11:01:00,1.79857,1.79889,1.79857,1.79875,8000000.0
2006-02-24 11:02:00,1.79858,1.79862,1.79845,1.79858,7000000.0
2006-02-24 11:03:00,1.79855,1.79868,1.79855,1.79864,11000000.0
2006-02-24 11:04:00,1.79863,1.79863,1.79852,1.79853,11000000.0
2006-02-24 11:05:00,1.79866,1.7987,1.79851,1.79863,7000000.0
2006-02-24 11:06:00,1.79854,1.79868,1.79853,1.79865,8000000.0
2006-02-24 11:07:00,1.79865,1.79865,1.79839,1.79839,7000000.0
2006-02-24 11:08:00,1.79867,1.79881,1.79864,1.79868,9000000.0
2006-02-24 11:09:00,1.79874,1.799,1.79874,1.799,8000000.0
2006-02-24 11:10:00,1.79893,1.79893,1.79876,1.79877,8000000.0
2006-02-24 11:11:00,1.79871,1.79871,1.79835,1.7984,10000000.0
2006-02-24 11:12:00,1.79847,1.79864,1.79845,1.79845,7000000.0
2006-02-24 11:13:00,1.79818,1.79822,1.79778,1.7979,11000000.0
2006-02-24 11:14:00,1.79784,1.79814,1.79784,1.79804,11000000.0
2006-02-24 11:15:00,1.79825,1.79843,1.79825,1.79836,7000000.0
2006-02-24 11:16:00,1.7986,1.79871,1.7986,1.79869,7000000.0
2006-02-24 11:17:00,1.79858,1.79858,1.79824,1.79824,7000000.0
2006-02-24 11:18:00,1.79809,1.79809,1.79739,1.79739,10000000.0
2006-02-24 11:19:00,1.79731,1.79793,1.79731,1.79775,11000000.0
2006-02-24 11:20:00,1.79764,1.79764,1.79718,1.79758,8000000.0
2006-02-24 11:21:00,1.7978,1.7985,1.79776,1.7985,7000000.0
2006-02-24 11:22:00,1.79857,1.79893,1.79857,1.79893,8000000.0
2006-02-24 11:23:00,1.79891,1.79909,1.79876,1.79909,8000000.0
2006-02-24 11:24:00,1.79913,1.79913,1.79877,1.79878,7000000.0
2006-02-24 11:25:00,1.79876,1.79876,1.7986,1.79861,8000000.0
2006-02-24 11:26:00,1.79865,1.7988,1.79857,1.7988,11000000.0
2006-02-24 11:27:00,1.79867,1.79879,1.79867,1.79868,8000000.0
2006-02-24 11:28:00,1.79871,1.79887,1.79869,1.79887,7000000.0
2006-02-24 11:29:00,1.79876,1.79876,1.79844,1.79851,8000000.0
2006-02-24 11:30:00,1.79879,1.79903,1.79879,1.79893,7000000.0
2006-02-24 11:31:00,1.79886,1.79886,1.79868,1.79874,11000000.0
2006-02-24 11:32:00,1.79894,1.79921,1.79894,1.79921,11000000.0
2006-02-24 11:33:00,1.79959,1.79959,1.79941,1.7995,7000000.0
2006-02-24 11:34:00,1.79935,1.79935,1.79902,1.79919,7000000.0
2006-02-24 11:35:00,1.79915,1.79915,1.79883,1.79883,10000000.0
2006-02-24 11:36:00,1.79898,1.79898,1.79862,1.79862,8000000.0
2006-02-24 11:37:00,1.79842,1.79893,1.79842,1.79871,8000000.0
2006-02-24 11:38:00,1.79868,1.79879,1.79865,1.79879,9000000.0
2006-02-24 11:39:00,1.79882,1.7989,1.79877,1.7989,9000000.0
2006-02-24 11:40:00,1.79903,1.7996,1.79903,1.7996,11000000.0
2006-02-24 11:41:00,1.79959,1.79966,1.79944,1.79944,11000000.0
2006-02-24 11:42:00,1.79944,1.79944,1.79886,1.79926,11000000.0
2006-02-24 11:43:00,1.7991,1.79927,1.79886,1.79887,7000000.0
2006-02-24 11:44:00,1.7989,1.7989,1.79874,1.79877,7000000.0
2006-02-24 11:45:00,1.79826,1.79853,1.79826,1.79846,11000000.0
2006-02-24 11:46:00,1.79845,1.79851,1.79835,1.79838,7000000.0
2006-02-24 11:47:00,1.7984,1.79858,1.7984,1.79852,9000000.0
2006-02-24 11:48:00,1.79852,1.79861,1.79837,1.79861,10000000.0
2006-02-24 11:49:00,1.7984,1.7984,1.79783,1.79783,7000000.0
2006-02-24 11:50:00,1.79771,1.79782,1.79766,1.79766,7000000.0
2006-02-24 11:51:00,1.79779,1.79788,1.79757,1.79761,8000000.0
2006-02-24 11:52:00,1.79759,1.79785,1.79754,1.79754,10000000.0
2006-02-24 11:53:00,1.79724,1.79746,1.79709,1.79746,10000000.0
2006-02-24 11:54:00,1.79738,1.79738,1.79716,1.79727,9000000.0
2006-02-24 11:55:00,1.79728,1.79728,1.79708,1.79708,8000000.0
2006-02-24 11:56:00,1.79697,1.7971,1.79694,1.7971,11000000.0
2006-02-24 11:57:00,1.79673,1.79673,1.79583,1.79583,8000000.0
2006-02-24 11:58:00,1.79604,1.79606,1.79534,1.79534,9000000.0
2006-02-24 11:59:00,1.79588,1.79605,1.79584,1.79584,7000000.0
2006-02-24 12:00:00,1.79622,1.79631,1.79616,1.79631,7000000.0
2006-02-24 12:01:00,1.79618,1.79618,1.79556,1.79556,10000000.0
2006-02-24 12:02:00,1.79516,1.7952,1.7948,1.7952,10000000.0
2006-02-24 12:03:00,1.79538,1.7954,1.79519,1.79526,7000000.0
2006-02-24 12:04:00,1.79537,1.79551,1.79524,1.79551,9000000.0
2006-02-24 12:05:00,1.79564,1.79578,1.79552,1.79563,11000000.0
2006-02-24 12:06:00,1.79558,1.79558,1.79509,1.79509,7000000.0
2006-02-24 12:07:00,1.795,1.79507,1.7948,1.7948,7000000.0
2006-02-24 12:08:00,1.79444,1.79467,1.79423,1.7945,9000000.0
2006-02-24 12:09:00,1.79475,1.79495,1.7947,1.79478,8000000.0
2006-02-24 12:10:00,1.79514,1.79514,1.79453,1.79453,8000000.0
2006-02-24 12:11:00,1.79445,1.79487,1.79439,1.79487,7000000.0
2006-02-24 12:12:00,1.79489,1.79509,1.79475,1.79499,7000000.0
2006-02-24 12:13:00,1.79528,1.79528,1.79484,1.79503,10000000.0
2006-02-24 12:14:00,1.79507,1.79524,1.79507,1.79507,8000000.0
2006-02-24 12:15:00,1.79491,1.79525,1.79491,1.79514,8000000.0
2006-02-24 12:16:00,1.79497,1.7953,1.79497,1.79512,8000000.0
2006-02-24 12:17:00,1.79503,1.79517,1.79488,1.79506,8000000.0
2006-02-24 12:18:00,1.79506,1.79507,1.79491,1.79507,11000000.0
2006-02-24 12:21:00,1.795,1.79512,1.79273,1.79273,7000000.0
2006-02-24 12:22:00,1.79481,1.79496,1.7947,1.79493,8000000.0
2006-02-24 12:23:00,1.79488,1.79496,1.79475,1.79475,7000000.0
2006-02-24 12:24:00,1.79482,1.79499,1.79482,1.79497,7000000.0
2006-02-24 12:25:00,1.795,1.79513,1.79496,1.79499,9000000.0
2006-02-24 12:26:00,1.79504,1.79508,1.79494,1.79494,8000000.0
2006-02-24 12:27:00,1.79475,1.79475,1.79381,1.79381,10000000.0
2006-02-24 12:28:00,1.79376,1.79391,1.79368,1.79386,9000000.0
2006-02-24 12:29:00,1.79381,1.79381,1.79337,1.79345,9000000.0
2006-02-24 12:30:00,1.79357,1.79364,1.79346,1.79364,7000000.0
2006-02-24 12:31:00,1.79366,1.79368,1.7935,1.79363,11000000.0
2006-02-24 12:32:00,1.79365,1.79379,1.79347,1.79349,7000000.0
2006-02-24 12:33:00,1.79386,1.79394,1.79379,1.79379,7000000.0
2006-02-24 12:34:00,1.79392,1.79455,1.79392,1.79455,7000000.0
2006-02-24 12:35:00,1.79472,1.79472,1.79448,1.79448,8000000.0
2006-02-24 12:36:00,1.79452,1.79459,1.7944,1.79459,8000000.0
2006-02-24 12:37:00,1.79466,1.79489,1.79466,1.79481,9000000.0
2006-02-24 12:38:00,1.79473,1.795,1.79463,1.79486,8000000.0
2006-02-24 12:39:00,1.79466,1.79466,1.79434,1.79434,9000000.0
2006-02-24 12:40:00,1.79426,1.79447,1.79426,1.7944,7000000.0
2006-02-24 12:41:00,1.79449,1.79521,1.79449,1.79521,8000000.0
2006-02-24 12:42:00,1.79521,1.79521,1.79509,1.79513,9000000.0
2006-02-24 12:43:00,1.79512,1.79512,1.79481,1.79481,9000000.0
2006-02-24 12:44:00,1.79507,1.79529,1.79495,1.79529,8000000.0
2006-02-24 12:45:00,1.7952,1.7952,1.79461,1.79493,10000000.0
2006-02-24 12:46:00,1.79499,1.79499,1.79469,1.79469,9000000.0
2006-02-24 12:47:00,1.79469,1.79483,1.79447,1.79483,10000000.0
2006-02-24 12:48:00,1.79479,1.795,1.79476,1.79486,11000000.0
2006-02-24 12:49:00,1.79478,1.79482,1.79465,1.79465,7000000.0
2006-02-24 12:50:00,1.79467,1.79467,1.79441,1.79446,7000000.0
2006-02-24 12:51:00,1.79436,1.7944,1.79424,1.79428,8000000.0
2006-02-24 12:52:00,1.79435,1.79449,1.79413,1.79449,11000000.0
2006-02-24 12:53:00,1.79435,1.79435,1.79414,1.79414,8000000.0
2006-02-24 12:54:00,1.79392,1.79392,1.79339,1.79391,7000000.0
2006-02-24 12:55:00,1.79484,1.79484,1.79412,1.79412,8000000.0
2006-02-24 12:56:00,1.79394,1.79394,1.79345,1.79345,7000000.0
2006-02-24 12:57:00,1.79421,1.79434,1.79408,1.79434,7000000.0
2006-02-24 12:58:00,1.79385,1.79385,1.79358,1.79358,8000000.0
2006-02-24 12:59:00,1.79388,1.79446,1.79388,1.79446,7000000.0
2006-02-24 13:00:00,1.79394,1.79394,1.79349,1.79349,8000000.0
2006-02-24 13:01:00,1.79283,1.79319,1.79273,1.79319,8000000.0
2006-02-24 13:02:00,1.79294,1.79294,1.79226,1.79229,7000000.0
2006-02-24 13:03:00,1.79199,1.79213,1.79196,1.79211,8000000.0
2006-02-24 13:04:00,1.79211,1.79229,1.79211,1.79216,7000000.0
2006-02-24 13:06:00,1.79207,1.79209,1.79192,1.79202,7000000.0
2006-02-24 13:07:00,1.79202,1.79202,1.79162,1.79166,7000000.0
2006-02-24 13:08:00,1.79153,1.79153,1.79129,1.7914,10000000.0
2006-02-24 13:09:00,1.79146,1.79149,1.79091,1.79091,7000000.0
2006-02-24 13:10:00,1.79085,1.79091,1.79071,1.79077,9000000.0
2006-02-24 13:11:00,1.79079,1.79079,1.78981,1.78981,8000000.0
2006-02-24 13:12:00,1.79018,1.79024,1.78995,1.79009,8000000.0
2006-02-24 13:13:00,1.78981,1.78981,1.78944,1.78957,9000000.0
2006-02-24 13:14:00,1.7893,1.78963,1.78913,1.78963,7000000.0
2006-02-24 13:15:00,1.79005,1.79058,1.79005,1.79058,8000000.0
2006-02-24 13:16:00,1.79099,1.79119,1.79095,1.79108,8000000.0
2006-02-24 13:17:00,1.79123,1.79123,1.79071,1.79099,9000000.0
2006-02-24 13:18:00,1.79072,1.79072,1.79028,1.79028,10000000.0
2006-02-24 13:19:00,1.79021,1.79036,1.79007,1.79007,8000000.0
2006-02-24 13:20:00,1.78943,1.78943,1.78884,1.78884,8000000.0
2006-02-24 13:21:00,1.78846,1.78971,1.78833,1.78971,7000000.0
2006-02-24 13:22:00,1.7896,1.78998,1.78955,1.78998,11000000.0
2006-02-24 13:23:00,1.79047,1.79164,1.79047,1.79164,8000000.0
2006-02-24 13:24:00,1.79201,1.79218,1.79186,1.79218,7000000.0
2006-02-24 13:25:00,1.79206,1.79279,1.79206,1.79227,11000000.0
2006-02-24 13:26:00,1.79212,1.79228,1.79209,1.79226,10000000.0
2006-02-24 13:27:00,1.79222,1.79251,1.79222,1.79251,8000000.0
2006-02-24 13:28:00,1.79246,1.79272,1.79246,1.79265,21000000.0
2006-02-24 13:29:00,1.79248,1.7925,1.79243,1.7925,17000000.0
2006-02-24 13:31:00,1.79242,1.79261,1.79234,1.79261,9000000.0
2006-02-24 13:32:00,1.7929,1.7929,1.79262,1.79271,14000000.0
2006-02-24 13:33:00,1.79271,1.79271,1.79264,1.79264,14000000.0
2006-02-24 13:34:00,1.79265,1.79282,1.79265,1.79269,31000000.0
2006-02-24 13:35:00,1.79283,1.79297,1.79283,1.79297,17000000.0
2006-02-24 13:36:00,1.79343,1.79356,1.79343,1.79347,24000000.0
2006-02-24 13:37:00,1.79436,1.79439,1.79421,1.79421,10000000.0
2006-02-24 13:39:00,1.79441,1.79441,1.79412,1.79412,15000000.0
2006-02-24 13:40:00,1.79404,1.79468,1.79401,1.79468,29000000.0
2006-02-24 13:41:00,1.79426,1.79448,1.79402,1.79402,13000000.0
2006-02-24 13:42:00,1.79395,1.79407,1.79395,1.79407,3000000.0
2006-02-24 13:43:00,1.79399,1.79424,1.79372,1.79372,10000000.0
2006-02-24 13:44:00,1.7937,1.794,1.79366,1.794,26000000.0
2006-02-24 13:45:00,1.794,1.79437,1.794,1.79427,22000000.0
2006-02-24 13:46:00,1.794,1.79404,1.79388,1.79391,19000000.0
2006-02-24 13:47:00,1.79399,1.7945,1.79399,1.7943,17000000.0
2006-02-24 13:48:00,1.79458,1.79458,1.79425,1.79433,22000000.0
2006-02-24 13:49:00,1.79392,1.79392,1.79315,1.79315,24000000.0
2006-02-24 13:50:00,1.79315,1.79315,1.79283,1.79283,15000000.0
2006-02-24 13:51:00,1.79275,1.79275,1.79261,1.79261,22000000.0
2006-02-24 13:52:00,1.7926,1.79264,1.79242,1.79264,32000000.0
2006-02-24 13:53:00,1.79266,1.7929,1.79266,1.7928,28000000.0
2006-02-24 13:54:00,1.79292,1.79298,1.79291,1.79291,31000000.0
2006-02-24 13:55:00,1.79296,1.79296,1.79279,1.7928,20000000.0
2006-02-24 13:56:00,1.79308,1.79315,1.79295,1.79309,24000000.0
2006-02-24 13:57:00,1.79315,1.79315,1.793,1.79314,34000000.0
2006-02-24 13:58:00,1.79313,1.79314,1.79308,1.79314,16000000.0
2006-02-24 13:59:00,1.79307,1.7932,1.79306,1.79316,30000000.0
2006-02-24 14:00:00,1.79334,1.79369,1.79334,1.7936,39000000.0
2006-02-24 14:01:00,1.79393,1.79393,1.79368,1.79368,30000000.0
2006-02-24 14:02:00,1.79389,1.79403,1.79389,1.79403,19000000.0
2006-02-24 14:03:00,1.79424,1.79424,1.79408,1.79423,23000000.0
2006-02-24 14:04:00,1.79425,1.79429,1.79409,1.79411,33000000.0
2006-02-24 14:05:00,1.79411,1.79412,1.79396,1.7941,28000000.0
2006-02-24 14:06:00,1.79415,1.79415,1.79387,1.79397,31000000.0
2006-02-24 14:07:00,1.79407,1.79432,1.79407,1.79411,31000000.0
2006-02-24 14:08:00,1.79407,1.7941,1.79393,1.79399,27000000.0
2006-02-24 14:09:00,1.794,1.79413,1.79391,1.79402,27000000.0
2006-02-24 14:10:00,1.79385,1.79432,1.79385,1.79432,24000000.0
2006-02-24 14:11:00,1.79441,1.79448,1.79428,1.79448,21000000.0
2006-02-24 14:12:00,1.79464,1.79468,1.79435,1.79435,22000000.0
2006-02-24 14:13:00,1.79443,1.79452,1.79432,1.79438,13000000.0
2006-02-24 14:15:00,1.79455,1.79467,1.7943,1.79453,25000000.0
2006-02-24 14:16:00,1.79467,1.79497,1.79444,1.79444,26000000.0
2006-02-24 14:17:00,1.79438,1.79438,1.79425,1.79425,32000000.0
2006-02-24 14:18:00,1.79425,1.79425,1.79405,1.79406,27000000.0
2006-02-24 14:19:00,1.79403,1.79413,1.79403,1.79406,35000000.0
2006-02-24 14:20:00,1.79401,1.79414,1.79378,1.7939,32000000.0
2006-02-24 14:21:00,1.79381,1.79381,1.79361,1.79369,39000000.0
2006-02-24 14:22:00,1.79367,1.79385,1.79362,1.79372,22000000.0
2006-02-24 14:23:00,1.79364,1.79378,1.7936,1.79376,40000000.0
2006-02-24 14:24:00,1.79387,1.79387,1.7937,1.79379,10000000.0
2006-02-24 14:25:00,1.79386,1.79386,1.79366,1.79369,35000000.0
2006-02-24 14:26:00,1.79391,1.79394,1.79379,1.79394,18000000.0
2006-02-24 14:27:00,1.79373,1.79373,1.79327,1.79327,28000000.0
2006-02-24 14:28:00,1.7933,1.7933,1.79288,1.79317,21000000.0
2006-02-24 14:29:00,1.79317,1.79324,1.79297,1.793,16000000.0
2006-02-24 14:30:00,1.79299,1.79299,1.79275,1.79281,25000000.0
2006-02-24 14:31:00,1.79293,1.79293,1.79269,1.79289,26000000.0
2006-02-24 14:32:00,1.79286,1.79286,1.79253,1.79253,32000000.0
2006-02-24 14:33:00,1.79267,1.79295,1.79267,1.79295,20000000.0
2006-02-24 14:34:00,1.79307,1.79307,1.79297,1.79301,25000000.0
2006-02-24 14:35:00,1.79298,1.79301,1.79294,1.79298,23000000.0
2006-02-24 14:36:00,1.79302,1.79321,1.79302,1.79321,11000000.0
2006-02-24 14:37:00,1.79316,1.79316,1.79278,1.79293,41000000.0
2006-02-24 14:38:00,1.79293,1.79293,1.79243,1.79243,54000000.0
2006-02-24 14:39:00,1.79234,1.79242,1.79223,1.79242,36000000.0
2006-02-24 14:40:00,1.79267,1.79269,1.79242,1.79242,36000000.0
2006-02-24 14:41:00,1.79241,1.79241,1.79182,1.79182,41000000.0
2006-02-24 14:42:00,1.79228,1.79237,1.79227,1.79228,19000000.0
2006-02-24 14:43:00,1.79204,1.79204,1.7918,1.79183,20000000.0
2006-02-24 14:44:00,1.7919,1.79214,1.7919,1.79214,25000000.0
2006-02-24 14:45:00,1.79225,1.79238,1.79224,1.79238,33000000.0
2006-02-24 14:46:00,1.79235,1.79251,1.79235,1.79251,11000000.0
2006-02-24 14:47:00,1.79245,1.79263,1.79231,1.79259,7000000.0
2006-02-24 14:50:00,1.79282,1.79288,1.79282,1.79284,33000000.0
2006-02-24 14:51:00,1.79266,1.79269,1.79256,1.79257,37000000.0
2006-02-24 14:52:00,1.79259,1.79268,1.79253,1.79268,17000000.0
2006-02-24 14:53:00,1.79274,1.79284,1.79271,1.79271,22000000.0
2006-02-24 14:54:00,1.79269,1.79284,1.79266,1.7928,17000000.0
2006-02-24 14:56:00,1.79273,1.7929,1.79272,1.79287,21000000.0
2006-02-24 14:58:00,1.79271,1.79302,1.79271,1.79281,31000000.0
2006-02-24 15:00:00,1.79303,1.79313,1.79302,1.79313,32000000.0
2006-02-24 15:01:00,1.79294,1.79301,1.79281,1.793,14000000.0
2006-02-24 15:02:00,1.79307,1.79343,1.79304,1.79321,26000000.0
2006-02-24 15:03:00,1.79341,1.79342,1.79323,1.79324,30000000.0
2006-02-24 15:04:00,1.79312,1.79312,1.79285,1.79286,29000000.0
2006-02-24 15:05:00,1.79284,1.79303,1.79284,1.79288,28000000.0
2006-02-24 15:08:00,1.79268,1.79297,1.79268,1.79297,25000000.0
2006-02-24 15:09:00,1.79302,1.7931,1.79289,1.79297,34000000.0
2006-02-24 15:10:00,1.79275,1.79318,1.79275,1.79318,36000000.0
2006-02-24 15:11:00,1.7933,1.7934,1.79328,1.7934,27000000.0
2006-02-24 15:12:00,1.79346,1.79346,1.79331,1.79331,26000000.0
2006-02-24 15:13:00,1.79333,1.79341,1.79306,1.79306,41000000.0
2006-02-24 15:14:00,1.793,1.793,1.79293,1.79295,30000000.0
2006-02-24 15:15:00,1.793,1.79317,1.79297,1.79317,21000000.0
2006-02-24 15:16:00,1.79315,1.79322,1.79314,1.79322,9000000.0
2006-02-24 15:17:00,1.79345,1.79345,1.79319,1.79319,26000000.0
2006-02-24 15:18:00,1.79325,1.79359,1.79325,1.79359,10000000.0
2006-02-24 15:19:00,1.79353,1.79353,1.79279,1.79279,16000000.0
2006-02-24 15:20:00,1.79257,1.79261,1.79243,1.79261,20000000.0
2006-02-24 15:21:00,1.79282,1.79393,1.79282,1.79393,12000000.0
2006-02-24 15:22:00,1.79405,1.79405,1.79351,1.79351,22000000.0
2006-02-24 15:23:00,1.79347,1.79381,1.79347,1.79381,36000000.0
2006-02-24 15:24:00,1.79355,1.79355,1.79335,1.79349,8000000.0
2006-02-24 15:25:00,1.79345,1.79346,1.79322,1.79322,14000000.0
2006-02-24 15:26:00,1.79343,1.79361,1.79343,1.79361,40000000.0
2006-02-24 15:27:00,1.7937,1.7937,1.79323,1.79335,32000000.0
2006-02-24 15:28:00,1.79378,1.79378,1.79328,1.79343,55000000.0
2006-02-24 15:29:00,1.79316,1.79322,1.79133,1.79307,47000000.0
2006-02-24 15:30:00,1.79216,1.79396,1.79153,1.79396,71000000.0
2006-02-24 15:31:00,1.79352,1.79352,1.79273,1.79288,58000000.0
2006-02-24 15:32:00,1.79319,1.79319,1.79228,1.79228,25000000.0
2006-02-24 15:33:00,1.7921,1.79223,1.7921,1.79214,32000000.0
2006-02-24 15:34:00,1.79254,1.7929,1.79254,1.7929,22000000.0
2006-02-24 15:35:00,1.79289,1.79311,1.79284,1.79304,30000000.0
2006-02-24 15:36:00,1.79293,1.79339,1.79293,1.79318,23000000.0
2006-02-24 15:37:00,1.79294,1.79325,1.79269,1.79269,24000000.0
2006-02-24 15:38:00,1.7926,1.7926,1.79208,1.79214,61000000.0
2006-02-24 15:39:00,1.7925,1.79257,1.79233,1.79243,40000000.0
2006-02-24 15:40:00,1.7924,1.7924,1.79182,1.79183,37000000.0
2006-02-24 15:41:00,1.79193,1.79245,1.79173,1.79245,43000000.0
2006-02-24 15:42:00,1.79235,1.79285,1.79226,1.79285,41000000.0
2006-02-24 15:43:00,1.79261,1.79261,1.79226,1.79236,30000000.0
2006-02-24 15:44:00,1.79229,1.79229,1.79202,1.79224,29000000.0
2006-02-24 15:45:00,1.79235,1.79235,1.7916,1.79179,36000000.0
2006-02-24 15:46:00,1.79151,1.79151,1.79107,1.79135,24000000.0
2006-02-24 15:47:00,1.79126,1.79126,1.79099,1.79101,31000000.0
2006-02-24 15:48:00,1.79098,1.79117,1.79098,1.79109,33000000.0
2006-02-24 15:49:00,1.79124,1.79134,1.79121,1.79134,25000000.0
2006-02-24 15:50:00,1.79144,1.79144,1.79123,1.79123,11000000.0
2006-02-24 15:51:00,1.7914,1.79189,1.7914,1.79163,37000000.0
2006-02-24 15:52:00,1.79132,1.79155,1.79132,1.79155,23000000.0
2006-02-24 15:53:00,1.79194,1.79209,1.79194,1.79209,15000000.0
2006-02-24 15:54:00,1.79209,1.7921,1.7919,1.79209,26000000.0
2006-02-24 15:55:00,1.79212,1.79219,1.79192,1.79219,33000000.0
2006-02-24 15:56:00,1.79222,1.79306,1.79222,1.79306,6000000.0
2006-02-24 15:57:00,1.79315,1.79315,1.79288,1.79305,34000000.0
2006-02-24 15:58:00,1.79319,1.79323,1.79298,1.79298,24000000.0
2006-02-24 15:59:00,1.79307,1.79344,1.79306,1.79344,23000000.0
2006-02-24 16:00:00,1.7932,1.7932,1.79307,1.79308,51000000.0
2006-02-24 16:01:00,1.793,1.7932,1.793,1.7932,31000000.0
2006-02-24 16:02:00,1.79331,1.79331,1.79307,1.79313,29000000.0
2006-02-24 16:03:00,1.79284,1.79307,1.79273,1.79307,51000000.0
2006-02-24 16:04:00,1.79304,1.79304,1.79242,1.79242,38000000.0
2006-02-24 16:05:00,1.79241,1.79263,1.79241,1.79253,37000000.0
2006-02-24 16:06:00,1.7925,1.79264,1.7925,1.79257,33000000.0
2006-02-24 16:07:00,1.79262,1.7927,1.79236,1.7927,37000000.0
2006-02-24 16:08:00,1.79269,1.79274,1.7926,1.79271,37000000.0
2006-02-24 16:09:00,1.79231,1.79246,1.79222,1.7923,44000000.0
2006-02-24 16:10:00,1.79271,1.79295,1.79271,1.79295,41000000.0
2006-02-24 16:11:00,1.79405,1.79459,1.79398,1.79452,27000000.0
2006-02-24 16:12:00,1.79412,1.79412,1.79309,1.79309,22000000.0
2006-02-24 16:13:00,1.79279,1.79294,1.79279,1.79294,38000000.0
2006-02-24 16:14:00,1.79294,1.79294,1.79281,1.79282,41000000.0
2006-02-24 16:15:00,1.79289,1.79295,1.79283,1.79295,42000000.0
2006-02-24 16:16:00,1.79301,1.79398,1.79301,1.79398,45000000.0
2006-02-24 16:17:00,1.79417,1.79417,1.7934,1.79345,22000000.0
2006-02-24 16:18:00,1.79338,1.7934,1.79321,1.79321,49000000.0
2006-02-24 16:19:00,1.7932,1.79332,1.7932,1.79322,27000000.0
2006-02-24 16:20:00,1.79333,1.79367,1.79333,1.79356,52000000.0
2006-02-24 16:21:00,1.79369,1.79406,1.79369,1.79394,37000000.0
2006-02-24 16:22:00,1.79393,1.79424,1.79393,1.79424,50000000.0
2006-02-24 16:23:00,1.7943,1.79484,1.7943,1.79484,48000000.0
2006-02-24 16:24:00,1.79491,1.79491,1.79442,1.79442,44000000.0
2006-02-24 16:25:00,1.79427,1.79433,1.79425,1.79433,28000000.0
2006-02-24 16:26:00,1.79425,1.79433,1.79422,1.79422,41000000.0
2006-02-24 16:27:00,1.79423,1.79427,1.7942,1.79423,46000000.0
2006-02-24 16:29:00,1.79414,1.79432,1.79409,1.79409,24000000.0
2006-02-24 16:30:00,1.79407,1.79423,1.79405,1.79416,43000000.0
2006-02-24 16:31:00,1.79397,1.79402,1.79379,1.79387,36000000.0
2006-02-24 16:32:00,1.79383,1.79413,1.79383,1.79413,34000000.0
2006-02-24 16:33:00,1.79414,1.79414,1.79373,1.79377,41000000.0
2006-02-24 16:34:00,1.79407,1.79407,1.79325,1.79325,29000000.0
2006-02-24 16:35:00,1.79323,1.79328,1.79295,1.79328,53000000.0
2006-02-24 16:36:00,1.79327,1.79336,1.79304,1.79336,43000000.0
2006-02-24 16:37:00,1.79345,1.79359,1.79341,1.79349,56000000.0
2006-02-24 16:38:00,1.79329,1.79329,1.79296,1.79298,34000000.0
2006-02-24 16:39:00,1.79297,1.79358,1.79277,1.79358,43000000.0
2006-02-24 16:40:00,1.79368,1.79389,1.7936,1.79389,63000000.0
2006-02-24 16:41:00,1.79415,1.79427,1.79394,1.79418,44000000.0
2006-02-24 16:42:00,1.7939,1.7939,1.79339,1.79352,57000000.0
2006-02-24 16:43:00,1.79345,1.79371,1.79338,1.79362,20000000.0
2006-02-24 16:44:00,1.794,1.794,1.7937,1.7937,34000000.0
2006-02-24 16:45:00,1.7938,1.79385,1.7935,1.79385,41000000.0
2006-02-24 16:46:00,1.79376,1.79376,1.79341,1.79341,59000000.0
2006-02-24 16:47:00,1.79341,1.79355,1.79332,1.79348,55000000.0
2006-02-24 16:48:00,1.7933,1.7933,1.79312,1.79325,46000000.0
2006-02-24 16:49:00,1.79333,1.79338,1.79323,1.79331,35000000.0
2006-02-24 16:50:00,1.79324,1.79338,1.79315,1.79326,45000000.0
2006-02-24 16:51:00,1.7929,1.7931,1.79271,1.79271,30000000.0
2006-02-24 16:52:00,1.79272,1.7928,1.79271,1.79277,30000000.0
2006-02-24 16:53:00,1.79209,1.79209,1.79141,1.79141,19000000.0
2006-02-24 16:54:00,1.7913,1.79174,1.7913,1.79174,18000000.0
2006-02-24 16:55:00,1.79193,1.79237,1.79193,1.79237,40000000.0
2006-02-24 16:56:00,1.79235,1.79261,1.79235,1.79261,37000000.0
2006-02-24 16:57:00,1.79274,1.79283,1.79273,1.79283,17000000.0
2006-02-24 16:58:00,1.79294,1.79303,1.79282,1.79282,45000000.0
2006-02-24 16:59:00,1.79271,1.7928,1.79205,1.79205,39000000.0
2006-02-24 17:00:00,1.79189,1.79194,1.79157,1.79187,47000000.0
2006-02-24 17:01:00,1.79203,1.79242,1.79203,1.79242,26000000.0
2006-02-24 17:02:00,1.79246,1.79289,1.79246,1.79271,33000000.0
2006-02-24 17:03:00,1.79262,1.79273,1.7924,1.79273,33000000.0
2006-02-24 17:04:00,1.79233,1.79233,1.79195,1.79195,37000000.0
2006-02-24 17:05:00,1.79199,1.7921,1.79199,1.79208,35000000.0
2006-02-24 17:06:00,1.79217,1.79224,1.79209,1.79222,46000000.0
2006-02-24 17:07:00,1.79218,1.79232,1.7918,1.7918,33000000.0
2006-02-24 17:08:00,1.79217,1.79246,1.79212,1.79245,45000000.0
2006-02-24 17:09:00,1.79242,1.79248,1.79208,1.79248,47000000.0
2006-02-24 17:10:00,1.79249,1.79249,1.79221,1.79221,6000000.0
2006-02-24 17:11:00,1.79222,1.79228,1.79189,1.79228,44000000.0
2006-02-24 17:12:00,1.7925,1.7925,1.79206,1.79242,23000000.0
2006-02-24 17:13:00,1.79262,1.79262,1.79225,1.79225,35000000.0
2006-02-24 17:14:00,1.79236,1.79243,1.7923,1.7923,27000000.0
2006-02-24 17:15:00,1.79225,1.79235,1.79221,1.7923,26000000.0
2006-02-24 17:16:00,1.7921,1.7921,1.79172,1.79172,27000000.0
2006-02-24 17:17:00,1.79161,1.79191,1.79161,1.79185,38000000.0
2006-02-24 17:18:00,1.79177,1.79177,1.79121,1.79148,29000000.0
2006-02-24 17:19:00,1.79168,1.79168,1.79123,1.79158,19000000.0
2006-02-24 17:20:00,1.79168,1.79203,1.79168,1.79183,29000000.0
2006-02-24 17:21:00,1.79215,1.79242,1.792,1.792,26000000.0
2006-02-24 17:22:00,1.79211,1.79226,1.79155,1.79155,30000000.0
2006-02-24 17:23:00,1.79146,1.79181,1.79119,1.79181,32000000.0
2006-02-24 17:24:00,1.79181,1.79202,1.79162,1.79162,23000000.0
2006-02-24 17:25:00,1.79156,1.79163,1.7914,1.79163,20000000.0
2006-02-24 17:26:00,1.79186,1.79212,1.79182,1.79182,18000000.0
2006-02-24 17:27:00,1.7917,1.7917,1.79146,1.79157,44000000.0
2006-02-24 17:28:00,1.79165,1.79183,1.79159,1.79173,39000000.0
2006-02-24 17:29:00,1.79195,1.7921,1.79171,1.7921,36000000.0
2006-02-24 17:30:00,1.79215,1.79215,1.79182,1.79187,61000000.0
2006-02-24 17:31:00,1.79179,1.79193,1.79169,1.79191,62000000.0
2006-02-24 17:32:00,1.79187,1.79269,1.79187,1.79269,54000000.0
2006-02-24 17:33:00,1.79263,1.7928,1.79263,1.7928,64000000.0
2006-02-24 17:34:00,1.79243,1.79266,1.7924,1.79266,60000000.0
2006-02-24 17:35:00,1.79261,1.79269,1.79245,1.79269,43000000.0
2006-02-24 17:36:00,1.79265,1.79265,1.79239,1.79239,58000000.0
2006-02-24 17:37:00,1.79224,1.79224,1.79157,1.79177,47000000.0
2006-02-24 17:38:00,1.79167,1.79214,1.79167,1.79214,44000000.0
2006-02-24 17:39:00,1.79197,1.79228,1.79197,1.79228,41000000.0
2006-02-24 17:40:00,1.79223,1.7924,1.79196,1.79196,59000000.0
2006-02-24 17:41:00,1.7917,1.79206,1.7916,1.79206,50000000.0
2006-02-24 17:42:00,1.79235,1.79259,1.79227,1.79227,37000000.0
2006-02-24 17:43:00,1.79228,1.79252,1.79217,1.79217,33000000.0
2006-02-24 17:44:00,1.79188,1.79293,1.79188,1.79293,46000000.0
2006-02-24 17:45:00,1.7929,1.79291,1.7927,1.79274,49000000.0
2006-02-24 17:46:00,1.79265,1.79289,1.79259,1.79263,56000000.0
2006-02-24 17:47:00,1.79266,1.7929,1.79266,1.7929,65000000.0
2006-02-24 17:48:00,1.79288,1.7931,1.7927,1.7931,61000000.0
2006-02-24 17:49:00,1.79318,1.79328,1.79288,1.79296,72000000.0
2006-02-24 17:50:00,1.79325,1.79341,1.79311,1.79311,53000000.0
2006-02-24 17:51:00,1.79312,1.79327,1.79307,1.79322,54000000.0
2006-02-24 17:52:00,1.79336,1.79336,1.79297,1.79323,51000000.0
2006-02-24 17:53:00,1.79316,1.79316,1.79271,1.79271,42000000.0
2006-02-24 17:54:00,1.79289,1.79305,1.79261,1.79274,32000000.0
2006-02-24 17:55:00,1.79265,1.79265,1.79195,1.79195,32000000.0
2006-02-24 17:56:00,1.79188,1.79193,1.79173,1.79193,47000000.0
2006-02-24 17:57:00,1.79172,1.79172,1.79118,1.79136,34000000.0
2006-02-24 17:58:00,1.79206,1.79217,1.79206,1.79217,44000000.0
2006-02-24 17:59:00,1.79204,1.79215,1.79132,1.79132,39000000.0
2006-02-24 18:00:00,1.79157,1.79177,1.79147,1.79148,32000000.0
2006-02-24 18:01:00,1.79111,1.79129,1.79104,1.79129,52000000.0
2006-02-24 18:02:00,1.79156,1.79173,1.79156,1.79159,30000000.0
2006-02-24 18:03:00,1.79142,1.79175,1.79142,1.79175,38000000.0
2006-02-24 18:04:00,1.79174,1.79174,1.79147,1.79147,38000000.0
2006-02-24 18:05:00,1.79152,1.79155,1.7914,1.79141,36000000.0
2006-02-24 18:06:00,1.79147,1.79155,1.79146,1.79153,32000000.0
2006-02-24 18:07:00,1.79158,1.7918,1.79155,1.79155,38000000.0
2006-02-24 18:08:00,1.79148,1.79181,1.79148,1.79181,56000000.0
2006-02-24 18:09:00,1.79188,1.79188,1.79175,1.79186,34000000.0
2006-02-24 18:10:00,1.79171,1.79171,1.79129,1.79154,26000000.0
2006-02-24 18:11:00,1.79152,1.79159,1.79144,1.79152,34000000.0
2006-02-24 18:12:00,1.79136,1.79175,1.79129,1.79175,24000000.0
2006-02-24 18:13:00,1.79192,1.79192,1.79159,1.79159,30000000.0
2006-02-24 18:14:00,1.79117,1.79124,1.79096,1.79096,22000000.0
2006-02-24 18:15:00,1.79073,1.79093,1.79055,1.79055,21000000.0
2006-02-24 18:16:00,1.79029,1.79057,1.79028,1.7905,66000000.0
2006-02-24 18:17:00,1.79001,1.79027,1.78994,1.7902,60000000.0
2006-02-24 18:18:00,1.78989,1.78989,1.78929,1.78933,33000000.0
2006-02-24 18:19:00,1.78905,1.78915,1.7888,1.7888,46000000.0
2006-02-24 18:20:00,1.78887,1.78953,1.78887,1.78953,61000000.0
2006-02-24 18:21:00,1.78956,1.78956,1.78925,1.78925,37000000.0
2006-02-24 18:22:00,1.78926,1.78953,1.78922,1.78953,49000000.0
2006-02-24 18:23:00,1.78966,1.78991,1.78962,1.78981,34000000.0
2006-02-24 18:24:00,1.7896,1.78992,1.7896,1.78969,47000000.0
2006-02-24 18:25:00,1.78974,1.79003,1.78974,1.79003,31000000.0
2006-02-24 18:26:00,1.79046,1.79046,1.79022,1.79023,43000000.0
2006-02-24 18:27:00,1.79025,1.79042,1.79018,1.79021,35000000.0
2006-02-24 18:28:00,1.79019,1.79019,1.79011,1.79019,18000000.0
2006-02-24 18:29:00,1.78999,1.79116,1.78999,1.7911,24000000.0
2006-02-24 18:30:00,1.7914,1.79188,1.7914,1.79162,32000000.0
2006-02-24 18:31:00,1.7914,1.7914,1.7912,1.7912,46000000.0
2006-02-24 18:32:00,1.79108,1.79135,1.79101,1.79135,55000000.0
2006-02-24 18:33:00,1.79111,1.79114,1.7908,1.79114,29000000.0
2006-02-24 18:34:00,1.79149,1.79149,1.79119,1.79119,32000000.0
2006-02-24 18:35:00,1.79094,1.79109,1.79087,1.79109,47000000.0
2006-02-24 18:36:00,1.7911,1.79119,1.79102,1.79113,65000000.0
2006-02-24 18:37:00,1.79133,1.79167,1.79133,1.79167,63000000.0
2006-02-24 18:38:00,1.79171,1.7918,1.7917,1.79176,61000000.0
2006-02-24 18:39:00,1.79163,1.79191,1.79163,1.79186,37000000.0
2006-02-24 18:40:00,1.79224,1.79227,1.79192,1.79195,52000000.0
2006-02-24 18:41:00,1.79176,1.79187,1.79136,1.79179,68000000.0
2006-02-24 18:42:00,1.79192,1.79192,1.79179,1.79186,40000000.0
2006-02-24 18:43:00,1.79174,1.79174,1.79136,1.79142,39000000.0
2006-02-24 18:44:00,1.79159,1.79174,1.79159,1.79163,33000000.0
2006-02-24 18:45:00,1.79154,1.7916,1.79145,1.7915,57000000.0
2006-02-24 18:47:00,1.79146,1.79146,1.7914,1.79143,41000000.0
2006-02-24 18:48:00,1.79146,1.79149,1.7914,1.79141,26000000.0
2006-02-24 18:49:00,1.79132,1.79135,1.79097,1.79097,31000000.0
2006-02-24 18:50:00,1.7911,1.79149,1.79108,1.79118,37000000.0
2006-02-24 18:51:00,1.79149,1.79162,1.79149,1.79153,17000000.0
2006-02-24 18:52:00,1.79145,1.79145,1.7909,1.79092,33000000.0
2006-02-24 18:53:00,1.79089,1.79134,1.79078,1.79134,31000000.0
2006-02-24 18:54:00,1.79146,1.79146,1.79118,1.79118,11000000.0
2006-02-24 18:55:00,1.79132,1.79138,1.79111,1.7912,22000000.0
2006-02-24 18:56:00,1.79118,1.79126,1.79089,1.79089,16000000.0
2006-02-24 18:57:00,1.79073,1.79085,1.79073,1.79084,15000000.0
2006-02-24 18:58:00,1.79089,1.79106,1.79089,1.79106,19000000.0
2006-02-24 18:59:00,1.79116,1.79126,1.79116,1.7912,26000000.0
2006-02-24 19:00:00,1.7909,1.7909,1.79071,1.79079,12000000.0
2006-02-24 19:01:00,1.79077,1.79118,1.79077,1.79092,18000000.0
2006-02-24 19:02:00,1.79081,1.79094,1.79076,1.79085,23000000.0
2006-02-24 19:03:00,1.79083,1.79111,1.79083,1.79103,21000000.0
2006-02-24 19:05:00,1.79074,1.79074,1.79031,1.79064,42000000.0
2006-02-24 19:06:00,1.79065,1.7913,1.79065,1.79106,63000000.0
2006-02-24 19:07:00,1.79091,1.79091,1.79034,1.79034,39000000.0
2006-02-24 19:08:00,1.7903,1.79064,1.7903,1.79054,32000000.0
2006-02-24 19:09:00,1.79038,1.79057,1.79012,1.79049,56000000.0
2006-02-24 19:10:00,1.79035,1.79053,1.79029,1.79053,27000000.0
2006-02-24 19:11:00,1.7906,1.7908,1.79052,1.7908,36000000.0
2006-02-24 19:12:00,1.79079,1.79079,1.79055,1.79061,25000000.0
2006-02-24 19:13:00,1.79051,1.79051,1.79039,1.79041,23000000.0
2006-02-24 19:14:00,1.79031,1.79037,1.79023,1.79037,37000000.0
2006-02-24 19:15:00,1.79029,1.79029,1.7901,1.79022,17000000.0
2006-02-24 19:16:00,1.79012,1.79018,1.79002,1.79018,23000000.0
2006-02-24 19:17:00,1.79019,1.79057,1.79019,1.79057,17000000.0
2006-02-24 19:18:00,1.79073,1.79079,1.79071,1.79075,30000000.0
2006-02-24 19:19:00,1.79049,1.79066,1.79004,1.79004,36000000.0
2006-02-24 19:20:00,1.79,1.79013,1.78993,1.79013,23000000.0
2006-02-24 19:21:00,1.7902,1.79025,1.79017,1.79025,21000000.0
2006-02-24 19:22:00,1.79033,1.79033,1.78907,1.78907,25000000.0
2006-02-24 19:23:00,1.78885,1.78885,1.78877,1.78881,12000000.0
2006-02-24 19:24:00,1.78876,1.78946,1.78857,1.78946,39000000.0
2006-02-24 19:25:00,1.7895,1.7897,1.78941,1.78966,49000000.0
2006-02-24 19:26:00,1.78972,1.78984,1.78972,1.78976,48000000.0
2006-02-24 19:27:00,1.78971,1.78982,1.78965,1.78972,51000000.0
2006-02-24 19:28:00,1.78982,1.79,1.78977,1.78979,40000000.0
2006-02-24 19:29:00,1.78984,1.78994,1.78969,1.78984,28000000.0
2006-02-24 19:30:00,1.78962,1.78965,1.78923,1.78929,32000000.0
2006-02-24 19:31:00,1.7895,1.78975,1.78948,1.78948,28000000.0
2006-02-24 19:32:00,1.78943,1.78956,1.78936,1.78951,31000000.0
2006-02-24 19:33:00,1.78954,1.78977,1.78953,1.78977,14000000.0
2006-02-24 19:34:00,1.79008,1.79008,1.78971,1.78995,49000000.0
2006-02-24 19:35:00,1.78992,1.79003,1.78981,1.79003,28000000.0
2006-02-24 19:36:00,1.78997,1.79009,1.78997,1.79009,16000000.0
2006-02-24 19:37:00,1.79006,1.79013,1.78996,1.79007,26000000.0
2006-02-24 19:38:00,1.78999,1.78999,1.78985,1.78988,8000000.0
2006-02-24 19:39:00,1.78984,1.78986,1.78972,1.78982,13000000.0
2006-02-24 19:40:00,1.78982,1.79013,1.78982,1.78993,16000000.0
2006-02-24 19:42:00,1.78995,1.79008,1.78987,1.79007,19000000.0
2006-02-24 19:43:00,1.79013,1.7903,1.79013,1.79027,21000000.0
2006-02-24 19:44:00,1.7901,1.79038,1.7901,1.79038,21000000.0
2006-02-24 19:45:00,1.79047,1.79071,1.79041,1.7905,33000000.0
2006-02-24 19:46:00,1.79049,1.79075,1.79041,1.79075,18000000.0
2006-02-24 19:47:00,1.79087,1.79087,1.79077,1.79078,22000000.0
2006-02-24 19:48:00,1.79085,1.79102,1.79085,1.79102,18000000.0
2006-02-24 19:49:00,1.79122,1.79122,1.79115,1.79118,27000000.0
2006-02-24 19:50:00,1.7912,1.7912,1.79092,1.79092,23000000.0
2006-02-24 19:51:00,1.79085,1.79085,1.78891,1.79073,7000000.0
2006-02-24 19:52:00,1.79073,1.79079,1.79059,1.79079,15000000.0
2006-02-24 19:53:00,1.79061,1.79063,1.7905,1.79063,21000000.0
2006-02-24 19:54:00,1.79073,1.79087,1.7907,1.79087,9000000.0
2006-02-24 19:55:00,1.79094,1.79105,1.79071,1.79081,30000000.0
2006-02-24 19:56:00,1.7908,1.79109,1.79077,1.79078,20000000.0
2006-02-24 19:57:00,1.79086,1.79162,1.79086,1.79162,12000000.0
2006-02-24 19:58:00,1.79165,1.79165,1.79158,1.79162,13000000.0
2006-02-24 19:59:00,1.79158,1.79158,1.79139,1.79142,31000000.0
2006-02-24 20:00:00,1.79145,1.79156,1.79143,1.79156,23000000.0
2006-02-24 20:01:00,1.7915,1.7915,1.79133,1.79133,13000000.0
2006-02-24 20:02:00,1.79102,1.79111,1.79089,1.79093,20000000.0
2006-02-24 20:03:00,1.79094,1.7911,1.79094,1.79102,18000000.0
2006-02-24 20:04:00,1.79092,1.79119,1.79092,1.79117,27000000.0
2006-02-24 20:05:00,1.79125,1.79142,1.79122,1.7914,23000000.0
2006-02-24 20:06:00,1.7914,1.7914,1.79124,1.7913,13000000.0
2006-02-24 20:07:00,1.79128,1.79128,1.79081,1.79081,29000000.0
2006-02-24 20:08:00,1.79071,1.79098,1.79071,1.79082,15000000.0
2006-02-24 20:09:00,1.79079,1.79087,1.79078,1.79083,17000000.0
2006-02-24 20:10:00,1.79096,1.79117,1.79089,1.79115,8000000.0
2006-02-24 20:11:00,1.79109,1.79122,1.79097,1.79118,10000000.0
2006-02-24 20:12:00,1.79118,1.79124,1.79113,1.79119,15000000.0
2006-02-24 20:13:00,1.79121,1.79121,1.79084,1.79116,17000000.0
2006-02-24 20:14:00,1.79103,1.79125,1.79094,1.79124,15000000.0
2006-02-24 20:15:00,1.79135,1.79135,1.79116,1.79131,10000000.0
2006-02-24 20:16:00,1.79127,1.79127,1.79109,1.79119,22000000.0
2006-02-24 20:17:00,1.79115,1.79118,1.79044,1.79064,7000000.0
2006-02-24 20:18:00,1.79058,1.79069,1.79049,1.79057,24000000.0
2006-02-24 20:19:00,1.79061,1.79082,1.79061,1.79067,9000000.0
2006-02-24 20:20:00,1.79065,1.7908,1.79052,1.7908,14000000.0
2006-02-24 20:21:00,1.79102,1.79102,1.79078,1.79082,7000000.0
2006-02-24 20:22:00,1.79094,1.79099,1.79094,1.79095,12000000.0
2006-02-24 20:23:00,1.79093,1.79099,1.79091,1.79093,8000000.0
2006-02-24 20:25:00,1.79066,1.79096,1.79066,1.79068,16000000.0
2006-02-24 20:27:00,1.79072,1.79078,1.79059,1.79074,11000000.0
2006-02-24 20:28:00,1.79081,1.79096,1.79081,1.79093,7000000.0
2006-02-24 20:29:00,1.7908,1.79099,1.7908,1.79087,20000000.0
2006-02-24 20:32:00,1.79105,1.79113,1.791,1.79107,20000000.0
2006-02-24 20:33:00,1.79117,1.79117,1.79101,1.79117,14000000.0
2006-02-24 20:34:00,1.79122,1.7913,1.79118,1.79118,28000000.0
2006-02-24 20:35:00,1.79115,1.79115,1.79095,1.79095,23000000.0
2006-02-24 20:36:00,1.79103,1.79109,1.79102,1.79109,11000000.0
2006-02-24 20:37:00,1.79109,1.79116,1.79104,1.79116,7000000.0
2006-02-24 20:41:00,1.79124,1.79127,1.79113,1.79113,8000000.0
2006-02-24 20:42:00,1.79093,1.79093,1.79063,1.79063,15000000.0
2006-02-24 20:43:00,1.79081,1.79084,1.7908,1.7908,12000000.0
2006-02-24 20:44:00,1.7908,1.79089,1.79077,1.79087,7000000.0
2006-02-24 20:45:00,1.79092,1.79097,1.79079,1.79089,12000000.0
2006-02-24 20:46:00,1.79084,1.79088,1.79079,1.79081,9000000.0
2006-02-24 20:47:00,1.79077,1.79083,1.79074,1.79079,11000000.0
2006-02-24 20:48:00,1.79069,1.79069,1.79048,1.79049,11000000.0
2006-02-24 20:49:00,1.79069,1.79069,1.79059,1.79066,18000000.0
2006-02-24 20:50:00,1.79057,1.79067,1.79053,1.79067,7000000.0
2006-02-24 20:51:00,1.79067,1.79067,1.79055,1.79061,18000000.0
2006-02-24 20:53:00,1.79071,1.79075,1.7907,1.79074,8000000.0
2006-02-24 20:54:00,1.79081,1.79093,1.79081,1.79087,10000000.0
2006-02-24 20:55:00,1.79071,1.79085,1.79071,1.79079,5000000.0
2006-02-24 20:56:00,1.79098,1.79109,1.79098,1.79109,8000000.0
2006-02-24 20:57:00,1.79115,1.79124,1.79113,1.79122,18000000.0
2006-02-24 20:58:00,1.79132,1.79145,1.79132,1.79142,14000000.0
2006-02-24 20:59:00,1.7914,1.79145,1.79132,1.79132,8000000.0
2006-02-24 21:00:00,1.79132,1.79132,1.79103,1.79105,7000000.0
2006-02-24 21:01:00,1.791,1.79101,1.79087,1.79087,16000000.0
2006-02-24 21:03:00,1.79079,1.79088,1.79076,1.79081,13000000.0
2006-02-24 21:04:00,1.79079,1.79082,1.79068,1.79082,8000000.0
2006-02-24 21:05:00,1.79075,1.79075,1.79059,1.79061,11000000.0
2006-02-24 21:06:00,1.79059,1.7907,1.79059,1.7907,8000000.0
2006-02-24 21:07:00,1.79065,1.79068,1.79045,1.79047,7000000.0
2006-02-24 21:08:00,1.79047,1.79065,1.79047,1.79063,11000000.0
2006-02-24 21:09:00,1.79052,1.79055,1.79042,1.79055,9000000.0
2006-02-24 21:10:00,1.79059,1.79071,1.79054,1.7906,10000000.0
2006-02-24 21:11:00,1.79046,1.79053,1.79045,1.79048,8000000.0
2006-02-24 21:13:00,1.79045,1.79045,1.79027,1.79035,8000000.0
2006-02-24 21:14:00,1.79064,1.79077,1.79064,1.79077,7000000.0
2006-02-24 21:15:00,1.7907,1.79073,1.79064,1.79064,11000000.0
2006-02-24 21:17:00,1.79057,1.79059,1.79041,1.79056,7000000.0
2006-02-24 21:18:00,1.79041,1.79044,1.79023,1.79026,7000000.0
2006-02-24 21:19:00,1.79028,1.7904,1.79018,1.79032,8000000.0
2006-02-24 21:20:00,1.79046,1.79051,1.79043,1.79051,12000000.0
2006-02-24 21:21:00,1.79045,1.79047,1.79028,1.79039,8000000.0
2006-02-24 21:22:00,1.7904,1.79041,1.79026,1.79026,7000000.0
2006-02-24 21:23:00,1.79013,1.79019,1.78994,1.79009,10000000.0
2006-02-24 21:24:00,1.79007,1.79007,1.78987,1.79003,11000000.0
2006-02-24 21:25:00,1.79001,1.79007,1.78992,1.79003,6000000.0
2006-02-24 21:26:00,1.79001,1.79001,1.78965,1.78965,5000000.0
2006-02-24 21:27:00,1.7898,1.79034,1.7898,1.79034,6000000.0
2006-02-24 21:28:00,1.79027,1.79027,1.7901,1.79013,20000000.0
2006-02-24 21:29:00,1.79012,1.79033,1.79011,1.79033,8000000.0
2006-02-24 21:30:00,1.79032,1.79058,1.79032,1.79058,9000000.0
2006-02-24 21:31:00,1.79076,1.79093,1.79072,1.79093,4000000.0
2006-02-24 21:32:00,1.79113,1.79129,1.79113,1.79118,7000000.0
2006-02-24 21:33:00,1.79117,1.79117,1.79098,1.79104,6000000.0
2006-02-24 21:34:00,1.79103,1.79112,1.79103,1.79112,10000000.0
2006-02-24 21:35:00,1.7912,1.7912,1.79107,1.79118,11000000.0
2006-02-24 21:36:00,1.79122,1.79125,1.79111,1.79125,11000000.0
2006-02-24 21:37:00,1.79128,1.79128,1.7911,1.79126,11000000.0
2006-02-24 21:38:00,1.79154,1.79167,1.79134,1.79139,26000000.0
2006-02-24 21:39:00,1.79133,1.79136,1.79122,1.7913,18000000.0
2006-02-24 21:40:00,1.7913,1.7914,1.79126,1.79135,12000000.0
2006-02-24 21:41:00,1.79139,1.79142,1.79116,1.79129,7000000.0
2006-02-24 21:42:00,1.79131,1.79139,1.79131,1.79135,7000000.0
2006-02-24 21:43:00,1.79142,1.79158,1.79142,1.79158,11000000.0
2006-02-24 21:44:00,1.79159,1.79159,1.79138,1.7915,18000000.0
2006-02-24 21:45:00,1.79158,1.79177,1.79158,1.79177,7000000.0
2006-02-24 21:46:00,1.79176,1.79206,1.79176,1.79206,7000000.0
2006-02-24 21:47:00,1.79205,1.79232,1.79205,1.7923,5000000.0
2006-02-24 21:48:00,1.79215,1.79215,1.79201,1.79209,7000000.0
2006-02-24 21:49:00,1.79206,1.79206,1.79199,1.79202,8000000.0
2006-02-24 21:50:00,1.79198,1.79198,1.79189,1.7919,10000000.0
2006-02-24 21:51:00,1.79189,1.79202,1.79189,1.79202,7000000.0
2006-02-24 21:52:00,1.79203,1.79209,1.79192,1.79203,7000000.0
2006-02-24 21:53:00,1.7918,1.79192,1.79172,1.79172,8000000.0
2006-02-24 21:54:00,1.7917,1.7917,1.79149,1.79149,9000000.0
2006-02-24 21:55:00,1.79147,1.79153,1.79141,1.79147,11000000.0
2006-02-24 21:56:00,1.79152,1.79154,1.79149,1.7915,6000000.0
2006-02-24 21:57:00,1.79132,1.79142,1.7912,1.7912,13000000.0
2006-02-24 21:58:00,1.79115,1.79115,1.79103,1.79104,6000000.0
2006-02-24 21:59:00,1.79088,1.79097,1.79075,1.79077,25000000.0
2006-02-24 22:00:00,1.79088,1.79096,1.79084,1.79088,12000000.0
2006-02-24 22:01:00,1.79095,1.79095,1.79084,1.79085,6000000.0
2006-02-24 22:02:00,1.79074,1.79078,1.7907,1.7907,11000000.0
2006-02-24 22:03:00,1.7908,1.79093,1.7908,1.79093,9000000.0
2006-02-24 22:06:00,1.79089,1.79103,1.79077,1.79103,8000000.0
2006-02-24 22:07:00,1.79093,1.79093,1.79085,1.79085,15000000.0
2006-02-24 22:08:00,1.79102,1.79102,1.79091,1.79095,6000000.0
2006-02-24 22:09:00,1.7907,1.79077,1.7907,1.79077,13000000.0
2006-02-24 22:10:00,1.79087,1.79093,1.79074,1.79074,9000000.0
2006-02-24 22:11:00,1.79079,1.79079,1.79061,1.79072,8000000.0
2006-02-24 22:12:00,1.79051,1.7906,1.79051,1.79052,15000000.0
2006-02-24 22:13:00,1.79062,1.79074,1.79062,1.79074,10000000.0
2006-02-24 22:14:00,1.79074,1.79074,1.7906,1.7906,13000000.0
2006-02-24 22:15:00,1.79058,1.7907,1.79058,1.7907,7000000.0
2006-02-24 22:16:00,1.79054,1.7908,1.79054,1.7908,8000000.0
2006-02-24 22:17:00,1.7907,1.7907,1.79065,1.79067,16000000.0
2006-02-24 22:20:00,1.79051,1.79077,1.79022,1.79067,7000000.0
2006-02-24 22:21:00,1.79063,1.79063,1.79055,1.79055,11000000.0
2006-02-24 22:22:00,1.7906,1.79072,1.79059,1.79067,8000000.0
2006-02-24 22:23:00,1.79055,1.79062,1.79055,1.79062,15000000.0
2006-02-24 22:24:00,1.79051,1.79053,1.79035,1.79035,10000000.0
2006-02-24 22:25:00,1.79042,1.79057,1.79042,1.79057,5000000.0
2006-02-24 22:26:00,1.7906,1.79065,1.79043,1.79065,10000000.0
2006-02-24 22:27:00,1.79043,1.79048,1.79037,1.79048,10000000.0
2006-02-24 22:28:00,1.79047,1.79048,1.79042,1.79042,8000000.0
2006-02-24 22:29:00,1.79023,1.79029,1.79017,1.79026,7000000.0
2006-02-24 22:30:00,1.79036,1.79041,1.79036,1.79041,5000000.0
2006-02-24 22:31:00,1.79031,1.79043,1.79022,1.79022,7000000.0
2006-02-24 22:33:00,1.79041,1.79041,1.79015,1.79015,6000000.0
2006-02-24 22:34:00,1.7901,1.79021,1.78993,1.79021,47000000.0
2006-02-24 22:35:00,1.79037,1.79043,1.79024,1.79043,8000000.0
2006-02-24 22:36:00,1.79035,1.79041,1.79033,1.79033,7000000.0
2006-02-24 22:41:00,1.79021,1.79031,1.79021,1.79025,16000000.0
2006-02-24 22:42:00,1.79025,1.79035,1.79022,1.79024,9000000.0
2006-02-24 22:44:00,1.79025,1.79025,1.79017,1.79017,8000000.0
2006-02-24 22:45:00,1.79017,1.79025,1.79017,1.79019,12000000.0
2006-02-24 22:47:00,1.79007,1.79007,1.78983,1.78988,16000000.0
2006-02-24 22:48:00,1.78983,1.79003,1.78983,1.78995,11000000.0
2006-02-24 22:49:00,1.79003,1.7901,1.79003,1.79007,12000000.0
2006-02-24 22:50:00,1.79009,1.79019,1.79009,1.79011,16000000.0
2006-02-24 22:51:00,1.79031,1.79034,1.7902,1.79022,7000000.0
2006-02-24 22:52:00,1.79027,1.79027,1.79012,1.79021,5000000.0
2006-02-24 22:57:00,1.79004,1.7901,1.78982,1.78995,10000000.0
2006-02-24 22:58:00,1.79012,1.79012,1.7899,1.7899,7000000.0
2006-02-24 22:59:00,1.78987,1.78987,1.7898,1.7898,9000000.0
2006-02-24 23:00:00,1.78979,1.78979,1.78973,1.78975,12000000.0
2006-02-24 23:01:00,1.78969,1.78971,1.78943,1.78953,9000000.0
2006-02-24 23:02:00,1.78967,1.78975,1.78957,1.78957,7000000.0
2006-02-24 23:03:00,1.78933,1.78936,1.78928,1.78932,12000000.0
2006-02-24 23:04:00,1.78936,1.78955,1.78936,1.78948,9000000.0
2006-02-24 23:05:00,1.78945,1.78949,1.78945,1.78947,11000000.0
2006-02-24 23:06:00,1.78963,1.78963,1.78958,1.78958,5000000.0
2006-02-24 23:07:00,1.78959,1.78969,1.78958,1.78969,8000000.0
2006-02-24 23:08:00,1.7898,1.79002,1.7898,1.79002,15000000.0
2006-02-24 23:09:00,1.78999,1.79011,1.78999,1.7901,7000000.0
2006-02-24 23:10:00,1.79016,1.79016,1.79002,1.79002,8000000.0
2006-02-24 23:11:00,1.79011,1.79023,1.79006,1.79009,8000000.0
2006-02-24 23:12:00,1.79017,1.79023,1.78996,1.79019,8000000.0
2006-02-24 23:14:00,1.79032,1.79049,1.79031,1.79049,9000000.0
2006-02-24 23:16:00,1.79052,1.79062,1.79046,1.79051,9000000.0
2006-02-24 23:17:00,1.79039,1.79059,1.79039,1.79054,7000000.0
2006-02-24 23:18:00,1.79054,1.79059,1.79022,1.79054,7000000.0
2006-02-24 23:19:00,1.79049,1.79051,1.79011,1.79051,9000000.0
2006-02-24 23:20:00,1.79047,1.79051,1.79017,1.79037,9000000.0
2006-02-24 23:21:00,1.79044,1.79044,1.7902,1.79031,5000000.0
2006-02-24 23:22:00,1.79016,1.79036,1.79016,1.79026,7000000.0
2006-02-24 23:23:00,1.79041,1.79045,1.79036,1.79045,6000000.0
2006-02-24 23:24:00,1.7904,1.79051,1.79035,1.79042,9000000.0
2006-02-24 23:25:00,1.79049,1.79059,1.79049,1.79052,10000000.0
2006-02-24 23:26:00,1.7905,1.79052,1.79046,1.79052,5000000.0
2006-02-24 23:27:00,1.79056,1.79059,1.79047,1.79059,5000000.0
2006-02-24 23:28:00,1.7907,1.79079,1.7907,1.79079,7000000.0
2006-02-24 23:29:00,1.79075,1.79078,1.79072,1.79076,25000000.0
2006-02-24 23:30:00,1.79085,1.79102,1.79082,1.7909,7000000.0
2006-02-24 23:33:00,1.79076,1.79087,1.79076,1.79087,5000000.0
2006-02-24 23:34:00,1.79093,1.79094,1.79077,1.79077,6000000.0
2006-02-24 23:35:00,1.79091,1.79094,1.79086,1.79092,12000000.0
2006-02-24 23:36:00,1.79102,1.79102,1.79077,1.79095,9000000.0
2006-02-24 23:37:00,1.79087,1.79108,1.79087,1.79108,8000000.0
2006-02-24 23:39:00,1.79098,1.79107,1.79083,1.79099,11000000.0
2006-02-24 23:41:00,1.79117,1.7912,1.79097,1.7912,7000000.0
2006-02-24 23:42:00,1.79108,1.79122,1.79108,1.79122,19000000.0
2006-02-24 23:44:00,1.7912,1.79134,1.79118,1.79122,8000000.0
2006-02-24 23:45:00,1.79118,1.79129,1.79118,1.79127,7000000.0
2006-02-24 23:46:00,1.7912,1.79124,1.79116,1.79116,8000000.0
2006-02-24 23:49:00,1.7913,1.7913,1.79108,1.79116,8000000.0
2006-02-24 23:50:00,1.79115,1.79129,1.79113,1.79114,8000000.0
2006-02-24 23:52:00,1.79111,1.79111,1.79105,1.79105,7000000.0
2006-02-24 23:53:00,1.7909,1.79115,1.7909,1.791,10000000.0
2006-02-24 23:54:00,1.79075,1.79116,1.79074,1.79079,7000000.0
2006-02-24 23:55:00,1.79086,1.79096,1.79086,1.79096,9000000.0
2006-02-24 23:56:00,1.79077,1.79094,1.79067,1.7909,12000000.0
2006-02-24 23:58:00,1.79102,1.79103,1.79083,1.79083,8000000.0
2006-02-27 00:10:00,1.79188,1.79958,1.79188,1.79958,23000000.0
2006-02-27 00:11:00,1.80084,1.80108,1.80084,1.80108,11000000.0
2006-02-27 00:12:00,1.80106,1.80106,1.80074,1.80074,9000000.0
2006-02-27 00:13:00,1.80085,1.801,1.80085,1.801,8000000.0
2006-02-27 00:14:00,1.80091,1.80109,1.80091,1.80106,7000000.0
2006-02-27 00:15:00,1.80121,1.80127,1.80081,1.8012,10000000.0
2006-02-27 00:16:00,1.80142,1.80189,1.80142,1.80189,9000000.0
2006-02-27 00:17:00,1.80194,1.80243,1.80183,1.80243,7000000.0
2006-02-27 00:18:00,1.80232,1.80232,1.80158,1.80171,8000000.0
2006-02-27 00:19:00,1.8019,1.8019,1.80155,1.80155,11000000.0
2006-02-27 00:20:00,1.80132,1.80153,1.80104,1.80153,9000000.0
2006-02-27 00:21:00,1.80182,1.8022,1.80182,1.80199,8000000.0
2006-02-27 00:22:00,1.80191,1.80192,1.80182,1.80191,6000000.0
2006-02-27 00:23:00,1.80196,1.80227,1.80196,1.80227,7000000.0
2006-02-27 00:24:00,1.80214,1.80243,1.80214,1.80233,8000000.0
2006-02-27 00:25:00,1.80228,1.8023,1.80222,1.80222,11000000.0
2006-02-27 00:26:00,1.8024,1.80246,1.80215,1.80246,7000000.0
2006-02-27 00:27:00,1.80217,1.80217,1.80207,1.80207,10000000.0
2006-02-27 00:28:00,1.80212,1.80249,1.80212,1.80222,8000000.0
2006-02-27 00:29:00,1.80243,1.80254,1.80242,1.80249,6000000.0
2006-02-27 00:30:00,1.80237,1.80243,1.8022,1.80243,7000000.0
2006-02-27 00:31:00,1.80228,1.80229,1.80222,1.80225,7000000.0
2006-02-27 00:32:00,1.80196,1.80202,1.80173,1.80192,7000000.0
2006-02-27 00:33:00,1.80191,1.80194,1.80178,1.80194,7000000.0
2006-02-27 00:34:00,1.80201,1.80224,1.80198,1.80219,7000000.0
2006-02-27 00:35:00,1.80211,1.80211,1.80176,1.80176,6000000.0
2006-02-27 00:37:00,1.80161,1.80163,1.80141,1.80146,6000000.0
2006-02-27 00:38:00,1.80152,1.80176,1.80135,1.80174,7000000.0
2006-02-27 00:39:00,1.80204,1.80243,1.80204,1.80234,10000000.0
2006-02-27 00:40:00,1.80219,1.80235,1.80211,1.80211,7000000.0
2006-02-27 00:41:00,1.80184,1.80202,1.80184,1.80199,6000000.0
2006-02-27 00:43:00,1.80188,1.80188,1.80179,1.8018,7000000.0
2006-02-27 00:44:00,1.80179,1.80201,1.80139,1.80188,11000000.0
2006-02-27 00:45:00,1.80186,1.80225,1.80186,1.80225,7000000.0
2006-02-27 00:46:00,1.80228,1.80228,1.80203,1.80203,10000000.0
2006-02-27 00:47:00,1.80198,1.80268,1.80198,1.80268,7000000.0
2006-02-27 00:48:00,1.80292,1.80309,1.80286,1.80309,8000000.0
2006-02-27 00:49:00,1.80314,1.80365,1.80314,1.80365,5000000.0
2006-02-27 00:50:00,1.80353,1.80353,1.80309,1.80309,10000000.0
2006-02-27 00:51:00,1.80332,1.80332,1.80312,1.80321,5000000.0
2006-02-27 00:52:00,1.80331,1.80342,1.80315,1.80315,7000000.0
2006-02-27 00:53:00,1.80291,1.80314,1.80291,1.80313,11000000.0
2006-02-27 00:54:00,1.80306,1.80306,1.80267,1.80276,10000000.0
2006-02-27 00:55:00,1.80264,1.80281,1.80252,1.80255,7000000.0
2006-02-27 00:56:00,1.8026,1.80273,1.80252,1.80259,6000000.0
2006-02-27 00:57:00,1.80286,1.80306,1.80286,1.80306,8000000.0
2006-02-27 00:58:00,1.8032,1.8032,1.80301,1.80301,10000000.0
2006-02-27 00:59:00,1.80274,1.80292,1.80274,1.80292,7000000.0
2006-02-27 01:00:00,1.80289,1.80289,1.80263,1.80268,19000000.0
2006-02-27 01:01:00,1.80267,1.80304,1.80261,1.80261,12000000.0
2006-02-27 01:02:00,1.80234,1.80298,1.80234,1.80266,8000000.0
2006-02-27 01:03:00,1.80307,1.80348,1.80307,1.80334,7000000.0
2006-02-27 01:04:00,1.80338,1.80344,1.80316,1.80316,8000000.0
2006-02-27 01:05:00,1.8026,1.8029,1.8026,1.8029,7000000.0
2006-02-27 01:06:00,1.80319,1.80331,1.80298,1.80298,8000000.0
2006-02-27 01:07:00,1.80275,1.80275,1.80245,1.8027,11000000.0
2006-02-27 01:08:00,1.803,1.80311,1.80293,1.80304,10000000.0
2006-02-27 01:09:00,1.80298,1.80298,1.80271,1.80289,8000000.0
2006-02-27 01:10:00,1.80281,1.80281,1.80237,1.80252,10000000.0
2006-02-27 01:11:00,1.8025,1.80262,1.80238,1.80238,11000000.0
2006-02-27 01:12:00,1.8024,1.80269,1.8024,1.80269,8000000.0
2006-02-27 01:13:00,1.80269,1.80269,1.80243,1.80243,8000000.0
2006-02-27 01:14:00,1.80191,1.80191,1.80109,1.80162,10000000.0
2006-02-27 01:15:00,1.80152,1.80158,1.80134,1.80141,10000000.0
2006-02-27 01:16:00,1.80111,1.80152,1.80087,1.80152,8000000.0
2006-02-27 01:17:00,1.80094,1.80094,1.80051,1.80051,11000000.0
2006-02-27 01:18:00,1.80082,1.80082,1.80036,1.8007,10000000.0
2006-02-27 01:19:00,1.80071,1.80071,1.79973,1.79973,11000000.0
2006-02-27 01:20:00,1.79962,1.80016,1.79962,1.79991,13000000.0
2006-02-27 01:21:00,1.79999,1.79999,1.79943,1.79945,7000000.0
2006-02-27 01:22:00,1.79957,1.79958,1.79943,1.79948,7000000.0
2006-02-27 01:23:00,1.80008,1.80008,1.79964,1.79964,8000000.0
2006-02-27 01:24:00,1.79935,1.79935,1.79912,1.79912,7000000.0
2006-02-27 01:25:00,1.79933,1.79965,1.79933,1.79962,8000000.0
2006-02-27 01:26:00,1.79947,1.79947,1.79918,1.79921,14000000.0
2006-02-27 01:27:00,1.79944,1.79973,1.79939,1.79973,15000000.0
2006-02-27 01:28:00,1.79963,1.79974,1.79944,1.79946,9000000.0
2006-02-27 01:29:00,1.79918,1.79964,1.79918,1.79963,10000000.0
2006-02-27 01:30:00,1.79947,1.79947,1.79899,1.79899,10000000.0
2006-02-27 01:31:00,1.79862,1.79862,1.79836,1.79857,7000000.0
2006-02-27 01:32:00,1.79867,1.79887,1.79867,1.79887,18000000.0
2006-02-27 01:33:00,1.79899,1.79925,1.79899,1.79925,6000000.0
2006-02-27 01:34:00,1.79933,1.79939,1.79933,1.79933,16000000.0
2006-02-27 01:35:00,1.79923,1.79923,1.79896,1.79898,8000000.0
2006-02-27 01:36:00,1.79932,1.79944,1.7993,1.79944,9000000.0
2006-02-27 01:37:00,1.79936,1.79957,1.79926,1.79944,5000000.0
2006-02-27 01:38:00,1.7992,1.79934,1.79916,1.79916,12000000.0
2006-02-27 01:39:00,1.79904,1.79922,1.79892,1.79892,12000000.0
2006-02-27 01:40:00,1.79895,1.79913,1.79895,1.79908,7000000.0
2006-02-27 01:41:00,1.7991,1.7991,1.79891,1.79904,11000000.0
2006-02-27 01:42:00,1.79909,1.79909,1.79901,1.79905,7000000.0
2006-02-27 01:43:00,1.79913,1.79916,1.79891,1.79913,8000000.0
2006-02-27 01:44:00,1.79906,1.79906,1.79877,1.79877,7000000.0
2006-02-27 01:45:00,1.79857,1.79861,1.79841,1.79841,7000000.0
2006-02-27 01:46:00,1.79845,1.79845,1.79827,1.79831,7000000.0
2006-02-27 01:47:00,1.79816,1.79817,1.79801,1.79801,14000000.0
2006-02-27 01:48:00,1.79826,1.79873,1.79826,1.79873,7000000.0
2006-02-27 01:49:00,1.79869,1.79869,1.79828,1.79828,8000000.0
2006-02-27 01:50:00,1.79827,1.79836,1.79822,1.79836,10000000.0
2006-02-27 01:51:00,1.79823,1.79847,1.79823,1.79847,16000000.0
2006-02-27 01:52:00,1.79835,1.79835,1.79754,1.79754,13000000.0
2006-02-27 01:53:00,1.79744,1.79744,1.79729,1.79729,7000000.0
2006-02-27 01:54:00,1.79752,1.79788,1.79752,1.79788,9000000.0
2006-02-27 01:55:00,1.79822,1.79838,1.7982,1.7982,11000000.0
2006-02-27 01:56:00,1.79833,1.79859,1.79833,1.79859,17000000.0
2006-02-27 01:57:00,1.7986,1.79881,1.7986,1.79874,13000000.0
2006-02-27 01:58:00,1.79885,1.79922,1.79885,1.79922,10000000.0
2006-02-27 01:59:00,1.79932,1.79932,1.79902,1.79902,7000000.0
2006-02-27 02:00:00,1.79896,1.79923,1.79896,1.79923,10000000.0
2006-02-27 02:01:00,1.79929,1.79933,1.79908,1.79921,8000000.0
2006-02-27 02:02:00,1.79912,1.7993,1.79893,1.7993,7000000.0
2006-02-27 02:03:00,1.79924,1.79928,1.79734,1.7991,10000000.0
2006-02-27 02:04:00,1.79906,1.79906,1.79897,1.79906,7000000.0
2006-02-27 02:05:00,1.79899,1.79919,1.79899,1.79919,10000000.0
2006-02-27 02:06:00,1.7994,1.7994,1.79887,1.79887,10000000.0
2006-02-27 02:07:00,1.79888,1.79908,1.79881,1.79892,8000000.0
2006-02-27 02:08:00,1.79881,1.79881,1.79862,1.79871,8000000.0
2006-02-27 02:09:00,1.79849,1.79875,1.79841,1.79841,7000000.0
2006-02-27 02:10:00,1.79853,1.79869,1.79845,1.7985,9000000.0
2006-02-27 02:11:00,1.79866,1.7987,1.79859,1.79863,8000000.0
2006-02-27 02:12:00,1.79826,1.79826,1.79749,1.79779,8000000.0
2006-02-27 02:13:00,1.79777,1.79803,1.79772,1.79803,7000000.0
2006-02-27 02:14:00,1.79814,1.7983,1.79814,1.79817,9000000.0
2006-02-27 02:15:00,1.79813,1.79841,1.79813,1.79834,8000000.0
2006-02-27 02:16:00,1.7984,1.79841,1.79832,1.79835,8000000.0
2006-02-27 02:17:00,1.7987,1.79896,1.7987,1.79896,6000000.0
2006-02-27 02:18:00,1.79872,1.79881,1.7985,1.7985,7000000.0
2006-02-27 02:19:00,1.79841,1.79846,1.79811,1.79846,11000000.0
2006-02-27 02:20:00,1.79889,1.79899,1.79881,1.79894,8000000.0
2006-02-27 02:21:00,1.79889,1.79892,1.79842,1.79842,7000000.0
2006-02-27 02:22:00,1.7984,1.79841,1.79829,1.7984,8000000.0
2006-02-27 02:23:00,1.79836,1.79841,1.79834,1.79835,10000000.0
2006-02-27 02:24:00,1.79834,1.79848,1.79824,1.79824,11000000.0
2006-02-27 02:25:00,1.79814,1.79817,1.79808,1.79813,11000000.0
2006-02-27 02:26:00,1.79818,1.79836,1.79818,1.79836,8000000.0
2006-02-27 02:27:00,1.79831,1.79831,1.79812,1.79816,9000000.0
2006-02-27 02:28:00,1.79797,1.79819,1.79786,1.79819,10000000.0
2006-02-27 02:29:00,1.79818,1.79865,1.79815,1.79865,7000000.0
2006-02-27 02:30:00,1.79861,1.79904,1.79861,1.79904,5000000.0
2006-02-27 02:31:00,1.79902,1.79919,1.79902,1.79904,8000000.0
2006-02-27 02:32:00,1.79898,1.79916,1.79896,1.79903,8000000.0
2006-02-27 02:33:00,1.79891,1.7992,1.79891,1.79911,8000000.0
2006-02-27 02:34:00,1.79897,1.79905,1.79885,1.7989,7000000.0
2006-02-27 02:35:00,1.79878,1.79889,1.79878,1.79889,11000000.0
2006-02-27 02:36:00,1.79873,1.79899,1.79873,1.79882,7000000.0
2006-02-27 02:37:00,1.79886,1.79886,1.79854,1.7986,7000000.0
2006-02-27 02:38:00,1.79821,1.79846,1.79817,1.79846,7000000.0
2006-02-27 02:39:00,1.79873,1.79874,1.79835,1.79835,8000000.0
2006-02-27 02:40:00,1.79821,1.79827,1.79816,1.79816,7000000.0
2006-02-27 02:41:00,1.79825,1.79842,1.79824,1.79829,8000000.0
2006-02-27 02:42:00,1.7983,1.79871,1.79822,1.79822,7000000.0
2006-02-27 02:43:00,1.79825,1.79828,1.79811,1.79828,9000000.0
2006-02-27 02:44:00,1.79801,1.79801,1.79748,1.79748,7000000.0
2006-02-27 02:45:00,1.79786,1.79786,1.79759,1.7978,8000000.0
2006-02-27 02:46:00,1.79768,1.79777,1.79759,1.79767,8000000.0
2006-02-27 02:47:00,1.79788,1.79788,1.79718,1.79718,9000000.0
2006-02-27 02:48:00,1.79754,1.79783,1.79754,1.79761,8000000.0
2006-02-27 02:49:00,1.79735,1.79739,1.79711,1.79717,11000000.0
2006-02-27 02:50:00,1.7971,1.79757,1.7971,1.79757,7000000.0
2006-02-27 02:51:00,1.79774,1.79777,1.79756,1.79769,8000000.0
2006-02-27 02:52:00,1.79756,1.79761,1.79722,1.79761,6000000.0
2006-02-27 02:53:00,1.79776,1.79802,1.79771,1.79802,8000000.0
2006-02-27 02:54:00,1.79783,1.79788,1.79773,1.79788,8000000.0
2006-02-27 02:55:00,1.79758,1.79767,1.79737,1.79744,8000000.0
2006-02-27 02:56:00,1.79758,1.79833,1.79756,1.79831,7000000.0
2006-02-27 02:57:00,1.79842,1.79842,1.79796,1.7981,8000000.0
2006-02-27 02:58:00,1.79816,1.79838,1.79816,1.79832,6000000.0
2006-02-27 02:59:00,1.79869,1.7991,1.79869,1.79908,9000000.0
2006-02-27 03:00:00,1.79938,1.79976,1.79938,1.79973,6000000.0
2006-02-27 03:01:00,1.79964,1.79989,1.79948,1.79956,8000000.0
2006-02-27 03:02:00,1.79926,1.79926,1.79894,1.79911,11000000.0
2006-02-27 03:03:00,1.79937,1.79946,1.79935,1.79935,7000000.0
2006-02-27 03:04:00,1.79886,1.79886,1.79811,1.79811,7000000.0
2006-02-27 03:05:00,1.79824,1.79846,1.79824,1.79845,8000000.0
2006-02-27 03:06:00,1.79828,1.79874,1.79828,1.79858,8000000.0
2006-02-27 03:07:00,1.79857,1.7988,1.79853,1.7988,8000000.0
2006-02-27 03:08:00,1.79917,1.79931,1.79917,1.79925,5000000.0
2006-02-27 03:09:00,1.79936,1.79949,1.7993,1.79942,8000000.0
2006-02-27 03:10:00,1.79928,1.79958,1.79923,1.79958,7000000.0
2006-02-27 03:11:00,1.79945,1.79945,1.79917,1.79922,10000000.0
2006-02-27 03:12:00,1.79906,1.79906,1.79886,1.79887,7000000.0
2006-02-27 03:13:00,1.79873,1.79937,1.79873,1.79927,11000000.0
2006-02-27 03:14:00,1.79947,1.79951,1.79921,1.79928,11000000.0
2006-02-27 03:15:00,1.79918,1.79918,1.79894,1.79902,7000000.0
2006-02-27 03:16:00,1.79929,1.79953,1.79906,1.79953,7000000.0
2006-02-27 03:17:00,1.79955,1.7996,1.79879,1.7992,11000000.0
2006-02-27 03:18:00,1.7992,1.79924,1.79892,1.79892,10000000.0
2006-02-27 03:19:00,1.79883,1.79903,1.79883,1.79903,6000000.0
2006-02-27 03:20:00,1.79917,1.79932,1.79915,1.79915,7000000.0
2006-02-27 03:21:00,1.79927,1.79927,1.79883,1.79907,7000000.0
2006-02-27 03:22:00,1.79923,1.79923,1.79902,1.79908,7000000.0
2006-02-27 03:23:00,1.7991,1.79924,1.79906,1.79921,7000000.0
2006-02-27 03:24:00,1.79923,1.79923,1.79729,1.79878,8000000.0
2006-02-27 03:25:00,1.79873,1.7989,1.79873,1.7989,8000000.0
2006-02-27 03:26:00,1.79877,1.79888,1.79873,1.79873,11000000.0
2006-02-27 03:27:00,1.79842,1.79842,1.79823,1.79829,8000000.0
2006-02-27 03:28:00,1.79823,1.79866,1.7982,1.79866,10000000.0
2006-02-27 03:29:00,1.79874,1.79879,1.79847,1.79852,11000000.0
2006-02-27 03:30:00,1.79855,1.79859,1.79836,1.79845,7000000.0
2006-02-27 03:31:00,1.79831,1.79854,1.79831,1.79854,9000000.0
2006-02-27 03:33:00,1.79853,1.79872,1.79853,1.79872,7000000.0
2006-02-27 03:34:00,1.79838,1.79854,1.79819,1.79854,8000000.0
2006-02-27 03:35:00,1.79852,1.79881,1.79852,1.79881,10000000.0
2006-02-27 03:36:00,1.79883,1.79883,1.7987,1.79879,5000000.0
2006-02-27 03:37:00,1.79892,1.79894,1.79884,1.79888,9000000.0
2006-02-27 03:38:00,1.79889,1.79889,1.79868,1.79878,7000000.0
2006-02-27 03:40:00,1.79875,1.79879,1.79871,1.79872,4000000.0
2006-02-27 03:41:00,1.79887,1.79887,1.79873,1.79885,10000000.0
2006-02-27 03:43:00,1.79864,1.79864,1.79826,1.79827,8000000.0
2006-02-27 03:44:00,1.79866,1.79889,1.79866,1.79889,4000000.0
2006-02-27 03:45:00,1.799,1.799,1.79879,1.79886,8000000.0
2006-02-27 03:46:00,1.79878,1.79913,1.79871,1.79913,7000000.0
2006-02-27 03:47:00,1.7988,1.7988,1.79856,1.79856,7000000.0
2006-02-27 03:48:00,1.7987,1.7987,1.79856,1.79856,8000000.0
2006-02-27 03:49:00,1.79851,1.79914,1.79851,1.79914,8000000.0
2006-02-27 03:50:00,1.79941,1.79943,1.79927,1.79934,8000000.0
2006-02-27 03:51:00,1.79917,1.79918,1.79885,1.79917,9000000.0
2006-02-27 03:52:00,1.79926,1.7993,1.79897,1.7991,8000000.0
2006-02-27 03:53:00,1.79915,1.79933,1.79915,1.79921,10000000.0
2006-02-27 03:54:00,1.79923,1.79923,1.79902,1.79902,7000000.0
2006-02-27 03:55:00,1.79931,1.79931,1.79899,1.79924,7000000.0
2006-02-27 03:56:00,1.79924,1.79924,1.799,1.79918,7000000.0
2006-02-27 03:57:00,1.79915,1.79928,1.79906,1.79926,8000000.0
2006-02-27 03:58:00,1.79926,1.79958,1.79764,1.79958,7000000.0
2006-02-27 03:59:00,1.79996,1.8001,1.79985,1.79994,7000000.0
2006-02-27 04:00:00,1.80015,1.80021,1.79959,1.79966,6000000.0
2006-02-27 04:01:00,1.79945,1.79947,1.79921,1.79947,7000000.0
2006-02-27 04:02:00,1.79932,1.79939,1.79904,1.79937,8000000.0
2006-02-27 04:03:00,1.79881,1.79894,1.79862,1.79885,8000000.0
2006-02-27 04:04:00,1.79873,1.79875,1.7984,1.7984,8000000.0
2006-02-27 04:05:00,1.79845,1.79845,1.79787,1.79809,8000000.0
2006-02-27 04:06:00,1.79772,1.79797,1.7977,1.79797,9000000.0
2006-02-27 04:07:00,1.79772,1.79812,1.79772,1.79806,11000000.0
2006-02-27 04:08:00,1.79831,1.79838,1.79823,1.79835,10000000.0
2006-02-27 04:09:00,1.79824,1.79827,1.79789,1.79827,7000000.0
2006-02-27 04:10:00,1.79833,1.79876,1.79833,1.79876,8000000.0
2006-02-27 04:11:00,1.79855,1.79855,1.79825,1.79838,7000000.0
2006-02-27 04:12:00,1.79826,1.79841,1.79796,1.79796,7000000.0
2006-02-27 04:13:00,1.79768,1.79771,1.79751,1.79751,8000000.0
2006-02-27 04:14:00,1.79769,1.79769,1.79731,1.79731,7000000.0
2006-02-27 04:15:00,1.79761,1.7979,1.79761,1.7979,7000000.0
2006-02-27 04:16:00,1.79795,1.79803,1.79765,1.79765,8000000.0
2006-02-27 04:17:00,1.79746,1.79781,1.79746,1.79781,7000000.0
2006-02-27 04:18:00,1.79771,1.7978,1.79766,1.79767,8000000.0
2006-02-27 04:19:00,1.79751,1.79752,1.79729,1.79738,8000000.0
2006-02-27 04:20:00,1.79747,1.79772,1.79745,1.79761,10000000.0
2006-02-27 04:21:00,1.7976,1.79782,1.79748,1.79748,8000000.0
2006-02-27 04:22:00,1.79768,1.79796,1.79768,1.7979,9000000.0
2006-02-27 04:23:00,1.79793,1.79796,1.79787,1.79794,7000000.0
2006-02-27 04:24:00,1.7978,1.79787,1.79777,1.79783,9000000.0
2006-02-27 04:25:00,1.79817,1.7982,1.79802,1.79808,7000000.0
2006-02-27 04:26:00,1.79823,1.79866,1.79823,1.79859,7000000.0
2006-02-27 04:27:00,1.79842,1.79847,1.79839,1.7984,8000000.0
2006-02-27 04:28:00,1.79848,1.79848,1.7983,1.79839,7000000.0
2006-02-27 04:29:00,1.79835,1.79842,1.79819,1.79825,8000000.0
2006-02-27 04:30:00,1.79813,1.79828,1.79804,1.79828,9000000.0
2006-02-27 04:31:00,1.79838,1.79844,1.79827,1.79837,10000000.0
2006-02-27 04:32:00,1.79828,1.79828,1.79789,1.79802,9000000.0
2006-02-27 04:33:00,1.79796,1.798,1.79754,1.79754,8000000.0
2006-02-27 04:34:00,1.79799,1.79842,1.79799,1.79842,7000000.0
2006-02-27 04:35:00,1.7984,1.7984,1.79813,1.79813,7000000.0
2006-02-27 04:36:00,1.79828,1.79882,1.79828,1.79882,6000000.0
2006-02-27 04:37:00,1.79868,1.79868,1.79847,1.79847,11000000.0
2006-02-27 04:38:00,1.79853,1.79861,1.79847,1.79849,9000000.0
2006-02-27 04:39:00,1.79843,1.79843,1.79815,1.79815,9000000.0
2006-02-27 04:42:00,1.7983,1.7983,1.79796,1.7982,7000000.0
2006-02-27 04:43:00,1.79813,1.79829,1.79776,1.79783,11000000.0
2006-02-27 04:44:00,1.79785,1.79812,1.79779,1.79812,9000000.0
2006-02-27 04:45:00,1.79819,1.79847,1.79819,1.79847,8000000.0
2006-02-27 04:46:00,1.79859,1.79876,1.79859,1.79876,6000000.0
2006-02-27 04:47:00,1.79854,1.79855,1.79843,1.79843,7000000.0
2006-02-27 04:48:00,1.79836,1.79837,1.79825,1.79833,7000000.0
2006-02-27 04:49:00,1.79837,1.79843,1.79815,1.79833,11000000.0
2006-02-27 04:50:00,1.79831,1.79841,1.79831,1.79841,3000000.0
2006-02-27 04:51:00,1.79836,1.7984,1.79822,1.79823,7000000.0
2006-02-27 04:53:00,1.79832,1.79886,1.79832,1.79854,9000000.0
2006-02-27 04:54:00,1.79895,1.79895,1.7988,1.79895,7000000.0
2006-02-27 04:55:00,1.79896,1.79898,1.79888,1.79898,8000000.0
2006-02-27 04:56:00,1.7989,1.79901,1.79879,1.79879,7000000.0
2006-02-27 04:57:00,1.79873,1.79892,1.79873,1.79887,8000000.0
2006-02-27 04:58:00,1.79892,1.79892,1.7988,1.79886,8000000.0
2006-02-27 04:59:00,1.79896,1.79906,1.79889,1.79906,8000000.0
2006-02-27 05:00:00,1.79904,1.79925,1.79904,1.79921,7000000.0
2006-02-27 05:01:00,1.79935,1.79936,1.79913,1.79913,7000000.0
2006-02-27 05:02:00,1.79934,1.79934,1.79915,1.79934,7000000.0
2006-02-27 05:06:00,1.79891,1.79904,1.79891,1.79893,8000000.0
2006-02-27 05:07:00,1.79908,1.79911,1.79888,1.79911,8000000.0
2006-02-27 05:08:00,1.79931,1.79951,1.7993,1.79931,10000000.0
2006-02-27 05:09:00,1.79923,1.79923,1.79908,1.79914,7000000.0
2006-02-27 05:10:00,1.79911,1.79925,1.79909,1.79918,7000000.0
2006-02-27 05:11:00,1.79923,1.79926,1.79888,1.79918,8000000.0
2006-02-27 05:12:00,1.79881,1.79887,1.79869,1.79872,11000000.0
2006-02-27 05:13:00,1.79873,1.79874,1.79857,1.79862,8000000.0
2006-02-27 05:14:00,1.7988,1.79881,1.79829,1.79858,11000000.0
2006-02-27 05:15:00,1.79854,1.79863,1.79853,1.7986,11000000.0
2006-02-27 05:16:00,1.79882,1.79886,1.79873,1.79875,9000000.0
2006-02-27 05:20:00,1.79877,1.79877,1.79843,1.79876,10000000.0
2006-02-27 05:21:00,1.79889,1.7992,1.79889,1.79915,8000000.0
2006-02-27 05:22:00,1.79876,1.79895,1.79873,1.79873,7000000.0
2006-02-27 05:26:00,1.79872,1.79872,1.79809,1.79809,7000000.0
2006-02-27 05:27:00,1.79799,1.79845,1.79798,1.79845,8000000.0
2006-02-27 05:28:00,1.79828,1.79844,1.79825,1.79825,9000000.0
2006-02-27 05:29:00,1.79851,1.7988,1.79851,1.79864,7000000.0
2006-02-27 05:31:00,1.79887,1.79906,1.79872,1.79897,8000000.0
2006-02-27 05:33:00,1.79872,1.79894,1.79861,1.79861,9000000.0
2006-02-27 05:34:00,1.79887,1.79897,1.79877,1.79897,5000000.0
2006-02-27 05:35:00,1.79918,1.79932,1.79896,1.79896,7000000.0
2006-02-27 05:36:00,1.79916,1.79923,1.79856,1.79856,11000000.0
2006-02-27 05:38:00,1.79884,1.79895,1.79877,1.79877,6000000.0
2006-02-27 05:39:00,1.79881,1.79881,1.79851,1.79865,7000000.0
2006-02-27 05:41:00,1.79839,1.79847,1.79835,1.79839,8000000.0
2006-02-27 05:42:00,1.79849,1.79896,1.79849,1.79896,7000000.0
2006-02-27 05:43:00,1.79899,1.79899,1.79855,1.7987,9000000.0
2006-02-27 05:46:00,1.79872,1.79898,1.79872,1.79898,5000000.0
2006-02-27 05:47:00,1.79898,1.79898,1.79881,1.79881,8000000.0
2006-02-27 05:48:00,1.7991,1.79917,1.79903,1.79903,7000000.0
2006-02-27 05:49:00,1.79878,1.79887,1.79861,1.79861,8000000.0
2006-02-27 05:50:00,1.79872,1.79892,1.79872,1.79892,9000000.0
2006-02-27 05:51:00,1.79886,1.79907,1.79886,1.79907,8000000.0
2006-02-27 05:52:00,1.79895,1.79913,1.79895,1.79913,8000000.0
2006-02-27 05:53:00,1.79916,1.79929,1.79916,1.79929,7000000.0
2006-02-27 05:54:00,1.79926,1.79926,1.79915,1.79915,10000000.0
2006-02-27 05:57:00,1.79914,1.79926,1.79911,1.79918,8000000.0
2006-02-27 05:59:00,1.79911,1.79911,1.79877,1.79896,10000000.0
2006-02-27 06:00:00,1.79896,1.79918,1.79889,1.79915,8000000.0
2006-02-27 06:01:00,1.79902,1.79907,1.79894,1.79894,7000000.0
2006-02-27 06:02:00,1.79908,1.79933,1.79908,1.79927,7000000.0
2006-02-27 06:03:00,1.79948,1.79962,1.79936,1.79936,8000000.0
2006-02-27 06:04:00,1.79965,1.79966,1.79951,1.79962,7000000.0
2006-02-27 06:05:00,1.79969,1.79969,1.79942,1.79961,7000000.0
2006-02-27 06:07:00,1.79988,1.79995,1.79987,1.79995,7000000.0
2006-02-27 06:09:00,1.79993,1.79996,1.79977,1.79982,8000000.0
2006-02-27 06:10:00,1.79984,1.79993,1.79979,1.79992,8000000.0
2006-02-27 06:11:00,1.79991,1.80076,1.79984,1.80076,8000000.0
2006-02-27 06:12:00,1.80069,1.80098,1.80067,1.80098,8000000.0
2006-02-27 06:14:00,1.80096,1.80121,1.80096,1.80109,7000000.0
2006-02-27 06:15:00,1.80114,1.80125,1.801,1.801,8000000.0
2006-02-27 06:17:00,1.80089,1.80108,1.80083,1.80083,7000000.0
2006-02-27 06:18:00,1.80069,1.8008,1.80043,1.8008,9000000.0
2006-02-27 06:19:00,1.80076,1.80076,1.80038,1.80038,7000000.0
2006-02-27 06:20:00,1.80054,1.80073,1.80054,1.8007,6000000.0
2006-02-27 06:21:00,1.80046,1.80058,1.80037,1.80037,8000000.0
2006-02-27 06:22:00,1.80043,1.80052,1.80029,1.8005,8000000.0
2006-02-27 06:23:00,1.8005,1.8005,1.80035,1.80037,8000000.0
2006-02-27 06:24:00,1.80026,1.80048,1.80026,1.80038,11000000.0
2006-02-27 06:25:00,1.80044,1.80061,1.80038,1.80042,11000000.0
2006-02-27 06:26:00,1.80043,1.80067,1.80033,1.8006,11000000.0
2006-02-27 06:27:00,1.80066,1.80068,1.80049,1.80061,7000000.0
2006-02-27 06:28:00,1.80075,1.8008,1.8007,1.8008,8000000.0
2006-02-27 06:29:00,1.80087,1.80094,1.80079,1.80092,8000000.0
2006-02-27 06:30:00,1.80095,1.80095,1.80078,1.80078,8000000.0
2006-02-27 06:31:00,1.80079,1.801,1.80067,1.801,7000000.0
2006-02-27 06:32:00,1.80093,1.80137,1.80092,1.80137,6000000.0
2006-02-27 06:33:00,1.80149,1.80149,1.80141,1.80143,7000000.0
2006-02-27 06:34:00,1.80123,1.80141,1.80123,1.80129,7000000.0
2006-02-27 06:35:00,1.80146,1.8016,1.80141,1.80159,11000000.0
2006-02-27 06:36:00,1.80171,1.80249,1.80171,1.80245,5000000.0
2006-02-27 06:37:00,1.80247,1.80294,1.80247,1.8029,10000000.0
2006-02-27 06:38:00,1.80281,1.80303,1.80277,1.80277,7000000.0
2006-02-27 06:40:00,1.80298,1.80309,1.80285,1.80285,7000000.0
2006-02-27 06:41:00,1.80307,1.80307,1.80294,1.80294,7000000.0
2006-02-27 06:42:00,1.80315,1.80326,1.80315,1.80316,5000000.0
2006-02-27 06:43:00,1.80309,1.80314,1.80299,1.80305,7000000.0
2006-02-27 06:44:00,1.80305,1.80316,1.80302,1.80316,8000000.0
2006-02-27 06:45:00,1.80288,1.80288,1.80258,1.8026,8000000.0
2006-02-27 06:46:00,1.8027,1.80281,1.8025,1.80267,10000000.0
2006-02-27 06:47:00,1.80267,1.80319,1.80262,1.80317,8000000.0
2006-02-27 06:48:00,1.80297,1.80297,1.80268,1.80272,7000000.0
2006-02-27 06:49:00,1.80274,1.80284,1.80272,1.80284,8000000.0
2006-02-27 06:50:00,1.80267,1.80275,1.8026,1.80266,5000000.0
2006-02-27 06:51:00,1.8025,1.80269,1.80248,1.80251,10000000.0
2006-02-27 06:52:00,1.80264,1.80264,1.80252,1.8026,8000000.0
2006-02-27 06:53:00,1.80259,1.80259,1.80238,1.80246,8000000.0
2006-02-27 06:54:00,1.80268,1.80286,1.80256,1.80256,7000000.0
2006-02-27 06:55:00,1.80277,1.80338,1.80239,1.80338,7000000.0
2006-02-27 06:56:00,1.80401,1.80414,1.80387,1.80414,6000000.0
2006-02-27 06:57:00,1.80443,1.80444,1.80412,1.80412,7000000.0
2006-02-27 06:58:00,1.80429,1.8043,1.80403,1.8043,7000000.0
2006-02-27 06:59:00,1.8043,1.8043,1.80392,1.80402,7000000.0
2006-02-27 07:00:00,1.80362,1.80363,1.80347,1.80347,7000000.0
2006-02-27 07:01:00,1.80337,1.80337,1.80324,1.80335,7000000.0
2006-02-27 07:02:00,1.80326,1.80329,1.80324,1.80329,7000000.0
2006-02-27 07:03:00,1.8032,1.80328,1.80315,1.80324,7000000.0
2006-02-27 07:04:00,1.80323,1.80337,1.80322,1.80322,8000000.0
2006-02-27 07:05:00,1.80283,1.80283,1.8024,1.8024,11000000.0
2006-02-27 07:06:00,1.80202,1.80244,1.80201,1.80213,11000000.0
2006-02-27 07:07:00,1.80189,1.80189,1.80161,1.80183,11000000.0
2006-02-27 07:08:00,1.80172,1.80183,1.80167,1.80178,9000000.0
2006-02-27 07:09:00,1.80165,1.80165,1.80112,1.80131,8000000.0
2006-02-27 07:10:00,1.80114,1.80139,1.80114,1.80125,7000000.0
2006-02-27 07:11:00,1.80128,1.80128,1.80091,1.80101,10000000.0
2006-02-27 07:12:00,1.80105,1.80106,1.80091,1.80095,7000000.0
2006-02-27 07:13:00,1.80056,1.80065,1.80047,1.8005,8000000.0
2006-02-27 07:14:00,1.79995,1.80047,1.79995,1.80047,7000000.0
2006-02-27 07:15:00,1.80037,1.80047,1.80027,1.80043,10000000.0
2006-02-27 07:17:00,1.8003,1.80049,1.79978,1.79978,11000000.0
2006-02-27 07:18:00,1.79971,1.79988,1.79958,1.79958,8000000.0
2006-02-27 07:19:00,1.79942,1.79942,1.79922,1.79934,8000000.0
2006-02-27 07:20:00,1.79947,1.79964,1.79923,1.79964,9000000.0
2006-02-27 07:22:00,1.79939,1.79948,1.79924,1.79947,11000000.0
2006-02-27 07:24:00,1.79957,1.79966,1.79945,1.79945,9000000.0
2006-02-27 07:25:00,1.79983,1.79983,1.79966,1.79975,8000000.0
2006-02-27 07:26:00,1.79962,1.79965,1.79936,1.79936,7000000.0
2006-02-27 07:27:00,1.79949,1.7995,1.79932,1.79949,7000000.0
2006-02-27 07:29:00,1.79955,1.80002,1.79955,1.80002,8000000.0
2006-02-27 07:30:00,1.79981,1.80001,1.79981,1.79998,8000000.0
2006-02-27 07:31:00,1.80003,1.8003,1.80003,1.80006,7000000.0
2006-02-27 07:32:00,1.80026,1.80027,1.80003,1.80014,9000000.0
2006-02-27 07:33:00,1.80004,1.80006,1.79995,1.8,8000000.0
2006-02-27 07:34:00,1.79999,1.80018,1.79994,1.79994,11000000.0
2006-02-27 07:35:00,1.80008,1.80017,1.80008,1.80008,8000000.0
2006-02-27 07:36:00,1.80012,1.80036,1.80012,1.80028,7000000.0
2006-02-27 07:37:00,1.80031,1.80084,1.80031,1.80083,7000000.0
2006-02-27 07:38:00,1.80084,1.80087,1.80065,1.80078,11000000.0
2006-02-27 07:40:00,1.80073,1.80081,1.80066,1.80075,8000000.0
2006-02-27 07:41:00,1.80087,1.80107,1.80087,1.80089,9000000.0
2006-02-27 07:42:00,1.80076,1.80103,1.80069,1.80069,11000000.0
2006-02-27 07:43:00,1.80064,1.80064,1.80048,1.80055,7000000.0
2006-02-27 07:44:00,1.80063,1.80063,1.8004,1.80049,7000000.0
2006-02-27 07:45:00,1.80039,1.80039,1.80016,1.80019,7000000.0
2006-02-27 07:46:00,1.80015,1.80017,1.80001,1.8001,7000000.0
2006-02-27 07:48:00,1.80004,1.80054,1.80004,1.80043,8000000.0
2006-02-27 07:49:00,1.80066,1.80092,1.80059,1.80088,8000000.0
2006-02-27 07:50:00,1.80089,1.80095,1.80074,1.80076,7000000.0
2006-02-27 07:51:00,1.80087,1.80087,1.80064,1.80081,8000000.0
2006-02-27 07:52:00,1.80065,1.80084,1.80065,1.80084,10000000.0
2006-02-27 07:53:00,1.80062,1.80085,1.80062,1.80085,11000000.0
2006-02-27 07:54:00,1.80089,1.80089,1.80058,1.80066,9000000.0
2006-02-27 07:55:00,1.80088,1.80108,1.80084,1.80084,9000000.0
2006-02-27 07:56:00,1.80079,1.80109,1.80079,1.80104,9000000.0
2006-02-27 07:57:00,1.80092,1.80115,1.80086,1.80107,7000000.0
2006-02-27 07:59:00,1.80105,1.8012,1.80085,1.80112,7000000.0
2006-02-27 08:00:00,1.80095,1.80112,1.80095,1.80096,8000000.0
2006-02-27 08:01:00,1.80104,1.80108,1.80082,1.80107,10000000.0
2006-02-27 08:02:00,1.80091,1.80095,1.80089,1.80095,7000000.0
2006-02-27 08:04:00,1.80087,1.80118,1.80083,1.80083,8000000.0
2006-02-27 08:06:00,1.80108,1.80113,1.80104,1.80104,6000000.0
2006-02-27 08:07:00,1.80123,1.80123,1.80092,1.80092,7000000.0
2006-02-27 08:08:00,1.80061,1.80097,1.80055,1.80097,7000000.0
2006-02-27 08:09:00,1.80108,1.80117,1.80104,1.80117,7000000.0
2006-02-27 08:10:00,1.80114,1.80114,1.80084,1.80084,7000000.0
2006-02-27 08:11:00,1.80073,1.80073,1.80021,1.80021,8000000.0
2006-02-27 08:12:00,1.8004,1.80049,1.80028,1.80038,9000000.0
2006-02-27 08:13:00,1.80019,1.80019,1.79995,1.79995,7000000.0
2006-02-27 08:14:00,1.7997,1.80002,1.7997,1.80002,9000000.0
2006-02-27 08:15:00,1.80007,1.80007,1.79995,1.79999,8000000.0
2006-02-27 08:16:00,1.80023,1.80034,1.80013,1.80034,11000000.0
2006-02-27 08:17:00,1.80027,1.80032,1.80021,1.80024,7000000.0
2006-02-27 08:18:00,1.80028,1.80053,1.80026,1.80053,9000000.0
2006-02-27 08:19:00,1.80024,1.80068,1.80021,1.80021,7000000.0
2006-02-27 08:20:00,1.80012,1.80022,1.79994,1.79994,8000000.0
2006-02-27 08:21:00,1.79975,1.79989,1.79975,1.79982,8000000.0
2006-02-27 08:22:00,1.7998,1.7998,1.7995,1.7995,8000000.0
2006-02-27 08:23:00,1.79947,1.79947,1.7993,1.79932,7000000.0
2006-02-27 08:24:00,1.79941,1.79959,1.7994,1.79941,7000000.0
2006-02-27 08:25:00,1.79935,1.79969,1.79935,1.79969,8000000.0
2006-02-27 08:26:00,1.79942,1.79946,1.79899,1.79899,7000000.0
2006-02-27 08:27:00,1.79928,1.79931,1.79912,1.79921,10000000.0
2006-02-27 08:29:00,1.79921,1.79953,1.79919,1.79953,10000000.0
2006-02-27 08:30:00,1.80008,1.80009,1.79997,1.80007,7000000.0
2006-02-27 08:31:00,1.80019,1.80067,1.80019,1.80067,10000000.0
2006-02-27 08:32:00,1.80068,1.80087,1.80068,1.80087,8000000.0
2006-02-27 08:33:00,1.80096,1.80098,1.80094,1.80094,7000000.0
2006-02-27 08:34:00,1.80095,1.80141,1.80095,1.80141,9000000.0
2006-02-27 08:35:00,1.80135,1.80135,1.80096,1.80127,9000000.0
2006-02-27 08:36:00,1.8014,1.80153,1.80126,1.8014,8000000.0
2006-02-27 08:37:00,1.80138,1.80146,1.80121,1.80146,9000000.0
2006-02-27 08:38:00,1.8013,1.8013,1.80072,1.80072,10000000.0
2006-02-27 08:39:00,1.80045,1.8009,1.80045,1.80081,11000000.0
2006-02-27 08:40:00,1.80097,1.80112,1.80087,1.80105,8000000.0
2006-02-27 08:41:00,1.80098,1.80107,1.80085,1.80096,11000000.0
2006-02-27 08:42:00,1.80105,1.80105,1.80083,1.80095,10000000.0
2006-02-27 08:43:00,1.80088,1.80115,1.80088,1.80115,8000000.0
2006-02-27 08:44:00,1.80113,1.80124,1.80091,1.80091,10000000.0
2006-02-27 08:45:00,1.80071,1.80105,1.80071,1.80105,8000000.0
2006-02-27 08:46:00,1.80098,1.80109,1.79957,1.80098,8000000.0
2006-02-27 08:48:00,1.80114,1.80114,1.80093,1.80103,8000000.0
2006-02-27 08:50:00,1.80079,1.80089,1.80076,1.80077,7000000.0
2006-02-27 08:51:00,1.80084,1.80084,1.80027,1.80027,8000000.0
2006-02-27 08:52:00,1.80031,1.80044,1.80023,1.80023,9000000.0
2006-02-27 08:53:00,1.79977,1.79991,1.79931,1.79955,8000000.0
2006-02-27 08:54:00,1.79953,1.80012,1.79953,1.79995,8000000.0
2006-02-27 08:55:00,1.80007,1.80008,1.79992,1.79996,8000000.0
2006-02-27 08:56:00,1.79998,1.80014,1.79994,1.80014,7000000.0
2006-02-27 08:57:00,1.80017,1.80023,1.80014,1.80016,8000000.0
2006-02-27 08:58:00,1.80006,1.80006,1.79985,1.79985,7000000.0
2006-02-27 08:59:00,1.79979,1.79979,1.79961,1.79962,7000000.0
2006-02-27 09:00:00,1.79961,1.79981,1.79961,1.79968,8000000.0
2006-02-27 09:01:00,1.79921,1.79921,1.79881,1.79898,9000000.0
2006-02-27 09:02:00,1.79909,1.79914,1.79866,1.79866,10000000.0
2006-02-27 09:03:00,1.79825,1.79825,1.79802,1.79802,7000000.0
2006-02-27 09:04:00,1.79817,1.79836,1.79807,1.79836,7000000.0
2006-02-27 09:05:00,1.79821,1.79857,1.79821,1.7985,7000000.0
2006-02-27 09:06:00,1.7985,1.79856,1.79827,1.79845,11000000.0
2006-02-27 09:07:00,1.79861,1.79878,1.79859,1.79867,8000000.0
2006-02-27 09:08:00,1.79882,1.79913,1.79876,1.79912,7000000.0
2006-02-27 09:09:00,1.79932,1.79944,1.79928,1.79944,11000000.0
2006-02-27 09:10:00,1.79924,1.79933,1.79914,1.7993,7000000.0
2006-02-27 09:11:00,1.79933,1.7994,1.79923,1.79933,9000000.0
2006-02-27 09:12:00,1.79897,1.79924,1.79884,1.79884,8000000.0
2006-02-27 09:13:00,1.79861,1.7987,1.79846,1.79861,9000000.0
2006-02-27 09:14:00,1.7985,1.79853,1.79817,1.79853,11000000.0
2006-02-27 09:15:00,1.7985,1.79855,1.79844,1.79849,7000000.0
2006-02-27 09:16:00,1.79831,1.79833,1.79817,1.79827,8000000.0
2006-02-27 09:17:00,1.79827,1.79827,1.79777,1.79777,11000000.0
2006-02-27 09:18:00,1.79783,1.79802,1.79783,1.79792,8000000.0
2006-02-27 09:19:00,1.79809,1.79821,1.79802,1.79821,7000000.0
2006-02-27 09:20:00,1.79834,1.79854,1.79834,1.79844,7000000.0
2006-02-27 09:21:00,1.79863,1.79868,1.79843,1.79854,8000000.0
2006-02-27 09:22:00,1.79871,1.79906,1.79871,1.79906,8000000.0
2006-02-27 09:23:00,1.79891,1.79895,1.79882,1.79885,7000000.0
2006-02-27 09:24:00,1.79847,1.79864,1.79845,1.79864,8000000.0
2006-02-27 09:25:00,1.79835,1.7986,1.79835,1.7986,7000000.0
2006-02-27 09:26:00,1.79859,1.7987,1.79857,1.79861,11000000.0
2006-02-27 09:27:00,1.79852,1.79852,1.79831,1.79834,11000000.0
2006-02-27 09:28:00,1.79834,1.79857,1.79834,1.79857,9000000.0
2006-02-27 09:29:00,1.79878,1.79878,1.79839,1.79853,8000000.0
2006-02-27 09:30:00,1.79873,1.79936,1.79873,1.79936,7000000.0
2006-02-27 09:31:00,1.79905,1.79937,1.79905,1.79922,7000000.0
2006-02-27 09:32:00,1.79915,1.79921,1.79901,1.79901,7000000.0
2006-02-27 09:33:00,1.79903,1.79933,1.79903,1.79933,8000000.0
2006-02-27 09:34:00,1.79975,1.8003,1.79975,1.80019,7000000.0
2006-02-27 09:35:00,1.80008,1.80026,1.80008,1.80022,10000000.0
2006-02-27 09:36:00,1.80012,1.80037,1.80012,1.80037,8000000.0
2006-02-27 09:37:00,1.80047,1.80056,1.80038,1.80054,11000000.0
2006-02-27 09:38:00,1.80044,1.80054,1.79864,1.80027,11000000.0
2006-02-27 09:39:00,1.80032,1.80066,1.80032,1.80066,7000000.0
2006-02-27 09:40:00,1.8008,1.80109,1.8008,1.80086,9000000.0
2006-02-27 09:41:00,1.801,1.80118,1.80097,1.80109,8000000.0
2006-02-27 09:42:00,1.80101,1.80101,1.80055,1.80055,10000000.0
2006-02-27 09:43:00,1.80052,1.80068,1.80037,1.80058,11000000.0
2006-02-27 09:44:00,1.80049,1.80066,1.80041,1.80041,8000000.0
2006-02-27 09:45:00,1.80051,1.80076,1.80051,1.80061,7000000.0
2006-02-27 09:46:00,1.80059,1.80084,1.80032,1.8006,11000000.0
2006-02-27 09:47:00,1.80029,1.8003,1.80013,1.8002,9000000.0
2006-02-27 09:48:00,1.80005,1.80054,1.80005,1.80054,7000000.0
2006-02-27 09:49:00,1.80049,1.80057,1.80038,1.80052,11000000.0
2006-02-27 09:50:00,1.80043,1.8005,1.80037,1.8005,8000000.0
2006-02-27 09:51:00,1.80057,1.8007,1.80054,1.80065,8000000.0
2006-02-27 09:52:00,1.80019,1.80022,1.80007,1.80022,8000000.0
2006-02-27 09:53:00,1.80003,1.80012,1.79882,1.79882,10000000.0
2006-02-27 09:54:00,1.79937,1.79962,1.79918,1.79962,6000000.0
2006-02-27 09:55:00,1.79983,1.79983,1.79966,1.7998,8000000.0
2006-02-27 09:56:00,1.79978,1.80016,1.79978,1.80016,10000000.0
2006-02-27 09:57:00,1.80014,1.80055,1.80014,1.80031,8000000.0
2006-02-27 09:58:00,1.80011,1.8003,1.8,1.8003,8000000.0
2006-02-27 09:59:00,1.80046,1.80062,1.80041,1.80046,10000000.0
2006-02-27 10:00:00,1.80055,1.80055,1.80024,1.8003,10000000.0
2006-02-27 10:01:00,1.80024,1.80049,1.80024,1.80049,10000000.0
2006-02-27 10:02:00,1.80068,1.80084,1.80066,1.80081,10000000.0
2006-02-27 10:03:00,1.80078,1.80078,1.80059,1.80067,7000000.0
2006-02-27 10:04:00,1.80095,1.80109,1.80086,1.80101,7000000.0
2006-02-27 10:05:00,1.80101,1.80115,1.80076,1.80115,11000000.0
2006-02-27 10:06:00,1.80126,1.8014,1.80122,1.8014,7000000.0
2006-02-27 10:07:00,1.80139,1.80146,1.80125,1.80138,7000000.0
2006-02-27 10:08:00,1.80155,1.80164,1.80151,1.80153,7000000.0
2006-02-27 10:09:00,1.80106,1.80108,1.80086,1.80108,7000000.0
2006-02-27 10:10:00,1.80033,1.80056,1.80015,1.80026,7000000.0
2006-02-27 10:11:00,1.80029,1.80038,1.80023,1.80029,7000000.0
2006-02-27 10:12:00,1.80026,1.80033,1.79986,1.80005,8000000.0
2006-02-27 10:13:00,1.79981,1.79981,1.79964,1.79964,8000000.0
2006-02-27 10:14:00,1.79972,1.79975,1.79962,1.79968,7000000.0
2006-02-27 10:15:00,1.79965,1.79976,1.79946,1.79946,10000000.0
2006-02-27 10:16:00,1.79975,1.79975,1.79957,1.79964,7000000.0
2006-02-27 10:17:00,1.79964,1.79974,1.79952,1.79974,11000000.0
2006-02-27 10:18:00,1.79951,1.79951,1.79934,1.79934,8000000.0
2006-02-27 10:20:00,1.79952,1.7997,1.79944,1.7997,7000000.0
2006-02-27 10:21:00,1.79959,1.79959,1.79943,1.7995,8000000.0
2006-02-27 10:22:00,1.79954,1.79979,1.79954,1.79978,7000000.0
2006-02-27 10:23:00,1.79992,1.80029,1.79992,1.80001,7000000.0
2006-02-27 10:24:00,1.79988,1.79988,1.79941,1.79968,7000000.0
2006-02-27 10:25:00,1.79963,1.79977,1.79941,1.79941,9000000.0
2006-02-27 10:26:00,1.79997,1.80018,1.79997,1.80014,11000000.0
2006-02-27 10:27:00,1.80008,1.80008,1.79971,1.79991,8000000.0
2006-02-27 10:28:00,1.79958,1.79979,1.79947,1.79979,9000000.0
2006-02-27 10:29:00,1.80026,1.80052,1.80026,1.80032,8000000.0
2006-02-27 10:30:00,1.80032,1.80059,1.80032,1.80059,8000000.0
2006-02-27 10:31:00,1.80061,1.80096,1.80061,1.80071,7000000.0
2006-02-27 10:32:00,1.80072,1.80075,1.80056,1.80062,9000000.0
2006-02-27 10:33:00,1.80078,1.80095,1.80075,1.80095,7000000.0
2006-02-27 10:34:00,1.80064,1.80064,1.80035,1.80042,7000000.0
2006-02-27 10:35:00,1.80032,1.80054,1.80017,1.80054,7000000.0
2006-02-27 10:36:00,1.80086,1.80086,1.8004,1.80059,8000000.0
2006-02-27 10:37:00,1.80072,1.80072,1.80056,1.80056,8000000.0
2006-02-27 10:38:00,1.80042,1.80079,1.80037,1.80079,10000000.0
2006-02-27 10:39:00,1.80111,1.80147,1.80107,1.80147,8000000.0
2006-02-27 10:40:00,1.80136,1.80141,1.80135,1.80139,7000000.0
2006-02-27 10:41:00,1.80128,1.80128,1.80111,1.80118,9000000.0
2006-02-27 10:42:00,1.80133,1.80148,1.80125,1.8014,7000000.0
2006-02-27 10:43:00,1.80125,1.80125,1.80077,1.80077,10000000.0
2006-02-27 10:44:00,1.80093,1.80111,1.80079,1.80111,7000000.0
2006-02-27 10:45:00,1.80117,1.80117,1.80093,1.80096,8000000.0
2006-02-27 10:46:00,1.80104,1.8012,1.80099,1.80105,8000000.0
2006-02-27 10:47:00,1.80086,1.80086,1.80048,1.80053,7000000.0
2006-02-27 10:48:00,1.80068,1.80068,1.80036,1.80043,8000000.0
2006-02-27 10:49:00,1.80059,1.80061,1.80036,1.80043,9000000.0
2006-02-27 10:50:00,1.80041,1.8006,1.80034,1.80049,8000000.0
2006-02-27 10:51:00,1.80037,1.80037,1.79944,1.79944,9000000.0
2006-02-27 10:52:00,1.79899,1.7991,1.79887,1.79887,8000000.0
2006-02-27 10:53:00,1.79876,1.7989,1.79876,1.79886,9000000.0
2006-02-27 10:54:00,1.79912,1.79979,1.79906,1.79906,10000000.0
2006-02-27 10:55:00,1.79937,1.79958,1.79923,1.79923,7000000.0
2006-02-27 10:56:00,1.79936,1.79974,1.79771,1.79967,7000000.0
2006-02-27 10:57:00,1.79976,1.79984,1.7997,1.79971,8000000.0
2006-02-27 10:58:00,1.79949,1.79955,1.79935,1.79937,7000000.0
2006-02-27 10:59:00,1.79916,1.79947,1.79916,1.79944,11000000.0
2006-02-27 11:00:00,1.79941,1.79948,1.79799,1.79799,7000000.0
2006-02-27 11:01:00,1.79941,1.79956,1.79941,1.79948,8000000.0
2006-02-27 11:02:00,1.79943,1.79956,1.79941,1.79952,7000000.0
2006-02-27 11:03:00,1.79957,1.79968,1.79955,1.79965,11000000.0
2006-02-27 11:04:00,1.7994,1.79951,1.79933,1.79935,11000000.0
2006-02-27 11:05:00,1.79969,1.79969,1.79951,1.79965,7000000.0
2006-02-27 11:06:00,1.79951,1.79956,1.79908,1.79908,8000000.0
2006-02-27 11:07:00,1.79906,1.79934,1.79906,1.79918,7000000.0
2006-02-27 11:08:00,1.79919,1.79942,1.79919,1.79935,9000000.0
2006-02-27 11:09:00,1.79931,1.79953,1.79931,1.79953,8000000.0
2006-02-27 11:10:00,1.79958,1.79958,1.79925,1.79934,8000000.0
2006-02-27 11:11:00,1.79943,1.79943,1.79907,1.79911,10000000.0
2006-02-27 11:12:00,1.79943,1.79951,1.79942,1.79949,7000000.0
2006-02-27 11:13:00,1.79933,1.79937,1.79894,1.79921,11000000.0
2006-02-27 11:14:00,1.79916,1.79921,1.79891,1.79891,11000000.0
2006-02-27 11:15:00,1.79898,1.79898,1.79873,1.79873,7000000.0
2006-02-27 11:16:00,1.79878,1.79889,1.79875,1.79875,7000000.0
2006-02-27 11:17:00,1.79896,1.79902,1.79887,1.79893,7000000.0
2006-02-27 11:18:00,1.79911,1.79911,1.7988,1.79907,10000000.0
2006-02-27 11:20:00,1.79916,1.79917,1.79904,1.79913,8000000.0
2006-02-27 11:21:00,1.79914,1.79922,1.79902,1.79914,7000000.0
2006-02-27 11:22:00,1.79903,1.79903,1.79871,1.79901,8000000.0
2006-02-27 11:23:00,1.799,1.79902,1.79889,1.79898,8000000.0
2006-02-27 11:25:00,1.79894,1.79895,1.79878,1.79887,8000000.0
2006-02-27 11:26:00,1.79894,1.79918,1.79894,1.79896,11000000.0
2006-02-27 11:27:00,1.7988,1.79885,1.79876,1.79883,8000000.0
2006-02-27 11:28:00,1.79891,1.79892,1.79873,1.7989,7000000.0
2006-02-27 11:29:00,1.79897,1.79897,1.79869,1.79884,8000000.0
2006-02-27 11:30:00,1.79842,1.79847,1.79828,1.79847,7000000.0
2006-02-27 11:31:00,1.79845,1.79876,1.79845,1.79861,11000000.0
2006-02-27 11:32:00,1.79856,1.79878,1.79849,1.79849,11000000.0
2006-02-27 11:33:00,1.79813,1.79817,1.79785,1.79817,7000000.0
2006-02-27 11:35:00,1.79809,1.79846,1.79809,1.79846,10000000.0
2006-02-27 11:36:00,1.79826,1.79853,1.79826,1.79843,8000000.0
2006-02-27 11:37:00,1.79791,1.79831,1.79791,1.79827,8000000.0
2006-02-27 11:38:00,1.79823,1.79823,1.79803,1.79812,9000000.0
2006-02-27 11:39:00,1.79806,1.79847,1.79806,1.79847,9000000.0
2006-02-27 11:40:00,1.79842,1.79842,1.79811,1.79831,11000000.0
2006-02-27 11:41:00,1.79822,1.79826,1.79778,1.79826,11000000.0
2006-02-27 11:42:00,1.79818,1.79818,1.79729,1.79815,11000000.0
2006-02-27 11:43:00,1.79809,1.79809,1.79758,1.79758,7000000.0
2006-02-27 11:44:00,1.79791,1.79826,1.79791,1.79793,7000000.0
2006-02-27 11:45:00,1.79768,1.79799,1.79768,1.79799,11000000.0
2006-02-27 11:46:00,1.79806,1.79812,1.79796,1.798,7000000.0
2006-02-27 11:47:00,1.79795,1.79812,1.79781,1.79781,9000000.0
2006-02-27 11:48:00,1.79804,1.79825,1.79801,1.79825,10000000.0
2006-02-27 11:49:00,1.79822,1.79826,1.79816,1.79823,7000000.0
2006-02-27 11:50:00,1.7981,1.7981,1.79767,1.79767,7000000.0
2006-02-27 11:51:00,1.79761,1.79761,1.79722,1.79756,8000000.0
2006-02-27 11:52:00,1.79763,1.79776,1.79748,1.79772,10000000.0
2006-02-27 11:53:00,1.7978,1.79781,1.79761,1.79781,10000000.0
2006-02-27 11:54:00,1.79775,1.79789,1.79774,1.79784,9000000.0
2006-02-27 11:55:00,1.7978,1.79792,1.79765,1.79792,8000000.0
2006-02-27 11:56:00,1.79757,1.79771,1.79756,1.79758,11000000.0
2006-02-27 11:57:00,1.79768,1.79768,1.79727,1.79732,8000000.0
2006-02-27 11:58:00,1.79715,1.79733,1.79704,1.79729,9000000.0
2006-02-27 11:59:00,1.79727,1.79732,1.79716,1.79716,7000000.0
2006-02-27 12:00:00,1.79717,1.7972,1.79705,1.79715,7000000.0
2006-02-27 12:02:00,1.79733,1.79733,1.79712,1.79713,10000000.0
2006-02-27 12:03:00,1.7969,1.79721,1.7969,1.79721,7000000.0
2006-02-27 12:04:00,1.79743,1.79743,1.7972,1.79732,9000000.0
2006-02-27 12:05:00,1.79745,1.79749,1.79721,1.79749,11000000.0
2006-02-27 12:06:00,1.79748,1.79748,1.79703,1.79703,7000000.0
2006-02-27 12:07:00,1.7971,1.79727,1.79709,1.79709,7000000.0
2006-02-27 12:08:00,1.79733,1.79737,1.79711,1.79729,9000000.0
2006-02-27 12:09:00,1.79725,1.79725,1.79647,1.79675,8000000.0
2006-02-27 12:10:00,1.79694,1.79699,1.79686,1.79687,8000000.0
2006-02-27 12:11:00,1.79687,1.79699,1.79674,1.79674,7000000.0
2006-02-27 12:12:00,1.79661,1.79661,1.79641,1.79641,7000000.0
2006-02-27 12:14:00,1.79641,1.79663,1.79641,1.7965,8000000.0
2006-02-27 12:15:00,1.7964,1.79649,1.79627,1.79647,8000000.0
2006-02-27 12:16:00,1.79628,1.79661,1.79628,1.79661,8000000.0
2006-02-27 12:18:00,1.79696,1.79707,1.79689,1.79691,11000000.0
2006-02-27 12:19:00,1.79676,1.79705,1.79676,1.79695,9000000.0
2006-02-27 12:20:00,1.79662,1.79675,1.79643,1.79675,10000000.0
2006-02-27 12:21:00,1.79674,1.79695,1.79507,1.79507,7000000.0
2006-02-27 12:22:00,1.79692,1.79707,1.79677,1.79681,8000000.0
2006-02-27 12:23:00,1.79643,1.79653,1.79634,1.79634,7000000.0
2006-02-27 12:24:00,1.79662,1.7969,1.79662,1.79685,7000000.0
2006-02-27 12:25:00,1.79671,1.79696,1.7967,1.79696,9000000.0
2006-02-27 12:26:00,1.79683,1.79693,1.79673,1.79673,8000000.0
2006-02-27 12:27:00,1.7967,1.79686,1.79659,1.79659,10000000.0
2006-02-27 12:28:00,1.79649,1.79654,1.79635,1.79654,9000000.0
2006-02-27 12:29:00,1.79633,1.79643,1.79611,1.79618,9000000.0
2006-02-27 12:30:00,1.79655,1.79697,1.79655,1.79697,7000000.0
2006-02-27 12:31:00,1.79715,1.79723,1.79703,1.7971,11000000.0
2006-02-27 12:32:00,1.79731,1.7975,1.79714,1.79714,7000000.0
2006-02-27 12:33:00,1.797,1.79708,1.79668,1.79668,7000000.0
2006-02-27 12:34:00,1.79654,1.79666,1.79644,1.79644,7000000.0
2006-02-27 12:35:00,1.79647,1.7967,1.79647,1.79654,8000000.0
2006-02-27 12:36:00,1.79649,1.79649,1.79617,1.79623,8000000.0
2006-02-27 12:37:00,1.79571,1.79595,1.79571,1.79595,9000000.0
2006-02-27 12:38:00,1.79588,1.79622,1.79587,1.79622,8000000.0
2006-02-27 12:39:00,1.79631,1.79635,1.79621,1.79621,9000000.0
2006-02-27 12:40:00,1.79625,1.79637,1.79602,1.79615,7000000.0
2006-02-27 12:41:00,1.79595,1.79615,1.79595,1.79609,8000000.0
2006-02-27 12:42:00,1.79631,1.79654,1.79631,1.79632,9000000.0
2006-02-27 12:43:00,1.7962,1.79636,1.79608,1.79608,9000000.0
2006-02-27 12:44:00,1.79631,1.79643,1.79618,1.79618,8000000.0
2006-02-27 12:45:00,1.79591,1.79591,1.79541,1.79546,10000000.0
2006-02-27 12:46:00,1.79546,1.79564,1.79546,1.79562,9000000.0
2006-02-27 12:47:00,1.79571,1.79596,1.7957,1.79596,10000000.0
2006-02-27 12:48:00,1.79571,1.79622,1.79571,1.79603,11000000.0
2006-02-27 12:49:00,1.79608,1.79621,1.79576,1.79576,7000000.0
2006-02-27 12:50:00,1.79622,1.79654,1.79622,1.79649,7000000.0
2006-02-27 12:51:00,1.79642,1.79653,1.79619,1.79642,8000000.0
2006-02-27 12:52:00,1.79652,1.7966,1.79626,1.79659,11000000.0
2006-02-27 12:54:00,1.7965,1.7965,1.79637,1.7964,7000000.0
2006-02-27 12:55:00,1.79637,1.79653,1.79622,1.79629,8000000.0
2006-02-27 12:56:00,1.79611,1.79632,1.79597,1.79632,7000000.0
2006-02-27 12:57:00,1.79651,1.79664,1.7964,1.79664,7000000.0
2006-02-27 12:58:00,1.79657,1.79657,1.796,1.796,8000000.0
2006-02-27 12:59:00,1.79629,1.79645,1.79627,1.79645,7000000.0
2006-02-27 13:00:00,1.79627,1.79627,1.79618,1.79622,8000000.0
2006-02-27 13:01:00,1.79604,1.79629,1.79604,1.79626,8000000.0
2006-02-27 13:02:00,1.79634,1.79644,1.79629,1.79635,7000000.0
2006-02-27 13:03:00,1.79594,1.79627,1.79594,1.7962,8000000.0
2006-02-27 13:04:00,1.7961,1.79626,1.7961,1.79626,7000000.0
2006-02-27 13:05:00,1.79631,1.79634,1.79616,1.79631,8000000.0
2006-02-27 13:06:00,1.79636,1.79645,1.79623,1.79645,7000000.0
2006-02-27 13:07:00,1.79652,1.7968,1.79652,1.7968,7000000.0
2006-02-27 13:08:00,1.7973,1.79741,1.79718,1.79727,10000000.0
2006-02-27 13:10:00,1.79711,1.79716,1.7969,1.79694,9000000.0
2006-02-27 13:11:00,1.79718,1.79718,1.79687,1.79711,8000000.0
2006-02-27 13:12:00,1.79703,1.79707,1.79661,1.79689,8000000.0
2006-02-27 13:13:00,1.79691,1.79695,1.7967,1.79695,9000000.0
2006-02-27 13:14:00,1.79681,1.79689,1.79664,1.79674,7000000.0
2006-02-27 13:15:00,1.79679,1.79684,1.79665,1.79684,8000000.0
2006-02-27 13:16:00,1.79672,1.79672,1.79631,1.79658,8000000.0
2006-02-27 13:17:00,1.79708,1.79722,1.797,1.79709,9000000.0
2006-02-27 13:18:00,1.79695,1.79695,1.79678,1.79686,10000000.0
2006-02-27 13:19:00,1.79687,1.79701,1.79683,1.79701,8000000.0
2006-02-27 13:20:00,1.7971,1.79714,1.79699,1.79714,8000000.0
2006-02-27 13:21:00,1.79712,1.79712,1.79692,1.79692,7000000.0
2006-02-27 13:22:00,1.79709,1.79709,1.7968,1.79695,11000000.0
2006-02-27 13:24:00,1.79698,1.79731,1.79698,1.79731,7000000.0
2006-02-27 13:26:00,1.79744,1.79744,1.79721,1.79741,10000000.0
2006-02-27 13:27:00,1.79709,1.79719,1.79698,1.79698,8000000.0
2006-02-27 13:28:00,1.79697,1.7973,1.79697,1.7973,21000000.0
2006-02-27 13:29:00,1.79765,1.79785,1.79752,1.79785,17000000.0
2006-02-27 13:30:00,1.7982,1.79827,1.79815,1.79827,7000000.0
2006-02-27 13:31:00,1.79823,1.79823,1.79804,1.79804,9000000.0
2006-02-27 13:32:00,1.79805,1.79807,1.79793,1.79793,14000000.0
2006-02-27 13:33:00,1.79794,1.79822,1.79794,1.79812,14000000.0
2006-02-27 13:34:00,1.79805,1.79814,1.79802,1.79812,31000000.0
2006-02-27 13:35:00,1.79801,1.79802,1.79767,1.79789,17000000.0
2006-02-27 13:36:00,1.79775,1.79798,1.79775,1.79788,24000000.0
2006-02-27 13:37:00,1.79792,1.79792,1.79755,1.7977,10000000.0
2006-02-27 13:38:00,1.79769,1.7977,1.79718,1.79718,18000000.0
2006-02-27 13:39:00,1.79723,1.79736,1.79721,1.79736,15000000.0
2006-02-27 13:40:00,1.79739,1.79747,1.79731,1.79747,29000000.0
2006-02-27 13:41:00,1.79744,1.79746,1.79734,1.79743,13000000.0
2006-02-27 13:42:00,1.79772,1.798,1.79772,1.798,7000000.0
2006-02-27 13:43:00,1.79789,1.79833,1.79789,1.79833,10000000.0
2006-02-27 13:44:00,1.79842,1.79875,1.79825,1.79875,26000000.0
2006-02-27 13:45:00,1.79874,1.79883,1.79868,1.7987,22000000.0
2006-02-27 13:46:00,1.79861,1.79874,1.79856,1.79864,19000000.0
2006-02-27 13:47:00,1.79877,1.79901,1.79877,1.79901,17000000.0
2006-02-27 13:48:00,1.79901,1.79901,1.79878,1.79897,22000000.0
2006-02-27 13:49:00,1.79878,1.79896,1.79876,1.79876,24000000.0
2006-02-27 13:50:00,1.79877,1.79891,1.79877,1.79887,15000000.0
2006-02-27 13:51:00,1.79891,1.79891,1.79881,1.79881,22000000.0
2006-02-27 13:52:00,1.79875,1.79875,1.79851,1.79863,32000000.0
2006-02-27 13:53:00,1.7989,1.7989,1.79866,1.79869,28000000.0
2006-02-27 13:54:00,1.79852,1.79868,1.79852,1.79864,31000000.0
2006-02-27 13:55:00,1.79859,1.79859,1.79824,1.79824,20000000.0
2006-02-27 13:56:00,1.79825,1.79854,1.79825,1.79854,24000000.0
2006-02-27 13:57:00,1.79864,1.79864,1.7983,1.79834,34000000.0
2006-02-27 13:58:00,1.79825,1.79825,1.79819,1.79825,16000000.0
2006-02-27 13:59:00,1.79825,1.79826,1.79819,1.79826,30000000.0
2006-02-27 14:00:00,1.79906,1.79925,1.79885,1.79893,39000000.0
2006-02-27 14:01:00,1.79891,1.79892,1.79864,1.79864,30000000.0
2006-02-27 14:02:00,1.79862,1.79885,1.7986,1.79885,19000000.0
2006-02-27 14:03:00,1.79904,1.79905,1.79891,1.79891,23000000.0
2006-02-27 14:04:00,1.79878,1.7988,1.7985,1.7985,33000000.0
2006-02-27 14:05:00,1.79841,1.79841,1.79785,1.798,28000000.0
2006-02-27 14:06:00,1.79778,1.79799,1.79731,1.79799,31000000.0
2006-02-27 14:07:00,1.79807,1.7982,1.79803,1.79806,31000000.0
2006-02-27 14:08:00,1.79809,1.79809,1.79779,1.79784,27000000.0
2006-02-27 14:09:00,1.79783,1.79812,1.79783,1.79812,27000000.0
2006-02-27 14:10:00,1.79808,1.79835,1.79808,1.79834,24000000.0
2006-02-27 14:11:00,1.79832,1.79836,1.79821,1.79821,21000000.0
2006-02-27 14:13:00,1.79812,1.79812,1.79787,1.79797,13000000.0
2006-02-27 14:14:00,1.79786,1.79821,1.79786,1.79821,21000000.0
2006-02-27 14:15:00,1.79816,1.79816,1.79761,1.79766,25000000.0
2006-02-27 14:16:00,1.79741,1.79765,1.79721,1.79721,26000000.0
2006-02-27 14:17:00,1.79737,1.79743,1.79729,1.79732,32000000.0
2006-02-27 14:18:00,1.7973,1.79748,1.7973,1.79746,27000000.0
2006-02-27 14:20:00,1.79748,1.79759,1.79743,1.79746,32000000.0
2006-02-27 14:21:00,1.79747,1.79776,1.79745,1.79776,39000000.0
2006-02-27 14:22:00,1.7976,1.7976,1.79706,1.7972,22000000.0
2006-02-27 14:23:00,1.79671,1.79677,1.79623,1.79623,40000000.0
2006-02-27 14:24:00,1.79618,1.79621,1.79605,1.7961,10000000.0
2006-02-27 14:25:00,1.79616,1.79616,1.79544,1.79544,35000000.0
2006-02-27 14:26:00,1.79559,1.79559,1.79526,1.79526,18000000.0
2006-02-27 14:27:00,1.79511,1.79534,1.79494,1.79534,28000000.0
2006-02-27 14:28:00,1.79533,1.79533,1.79486,1.79497,21000000.0
2006-02-27 14:29:00,1.7954,1.79554,1.79522,1.7954,16000000.0
2006-02-27 14:30:00,1.79501,1.79524,1.79479,1.79524,25000000.0
2006-02-27 14:31:00,1.79503,1.79527,1.79503,1.79527,26000000.0
2006-02-27 14:32:00,1.79503,1.79509,1.79495,1.79495,32000000.0
2006-02-27 14:33:00,1.79456,1.79456,1.79431,1.79431,20000000.0
2006-02-27 14:34:00,1.79422,1.79491,1.79422,1.79491,25000000.0
2006-02-27 14:35:00,1.79511,1.79511,1.79488,1.79488,23000000.0
2006-02-27 14:36:00,1.79489,1.79519,1.79489,1.79519,11000000.0
2006-02-27 14:37:00,1.79569,1.79581,1.79562,1.79581,41000000.0
2006-02-27 14:38:00,1.79588,1.79588,1.79569,1.79569,54000000.0
2006-02-27 14:39:00,1.79586,1.79594,1.79581,1.79581,36000000.0
2006-02-27 14:40:00,1.79568,1.79586,1.79553,1.79585,36000000.0
2006-02-27 14:41:00,1.79589,1.79616,1.79567,1.79567,41000000.0
2006-02-27 14:42:00,1.79587,1.79588,1.79581,1.79582,19000000.0
2006-02-27 14:43:00,1.79582,1.79603,1.79565,1.79603,20000000.0
2006-02-27 14:44:00,1.79617,1.7963,1.79613,1.79628,25000000.0
2006-02-27 14:45:00,1.79612,1.79627,1.79603,1.79614,33000000.0
2006-02-27 14:46:00,1.79605,1.7962,1.79605,1.79612,11000000.0
2006-02-27 14:47:00,1.79611,1.79617,1.79605,1.79605,7000000.0
2006-02-27 14:48:00,1.79594,1.79605,1.79593,1.79604,21000000.0
2006-02-27 14:49:00,1.79598,1.79609,1.79587,1.796,32000000.0
2006-02-27 14:50:00,1.79602,1.79664,1.79602,1.79662,33000000.0
2006-02-27 14:51:00,1.79646,1.79646,1.79594,1.79598,37000000.0
2006-02-27 14:52:00,1.79566,1.79577,1.79547,1.79577,17000000.0
2006-02-27 14:53:00,1.7958,1.79607,1.7958,1.79606,22000000.0
2006-02-27 14:54:00,1.79595,1.79595,1.79566,1.79566,17000000.0
2006-02-27 14:55:00,1.79545,1.79611,1.79545,1.79611,7000000.0
2006-02-27 14:56:00,1.79591,1.79646,1.79591,1.79643,21000000.0
2006-02-27 14:57:00,1.79641,1.7965,1.79641,1.7965,12000000.0
2006-02-27 14:58:00,1.79623,1.79647,1.79608,1.79608,31000000.0
2006-02-27 14:59:00,1.79603,1.79613,1.79601,1.79613,20000000.0
2006-02-27 15:00:00,1.7965,1.79654,1.7964,1.79645,32000000.0
2006-02-27 15:01:00,1.79638,1.79638,1.79611,1.79631,14000000.0
2006-02-27 15:02:00,1.79638,1.7965,1.79618,1.79622,26000000.0
2006-02-27 15:03:00,1.79643,1.79647,1.79639,1.79641,30000000.0
2006-02-27 15:04:00,1.79653,1.79667,1.79638,1.79658,29000000.0
2006-02-27 15:05:00,1.79655,1.79678,1.79655,1.79675,28000000.0
2006-02-27 15:06:00,1.79677,1.79677,1.7966,1.7966,16000000.0
2006-02-27 15:08:00,1.79667,1.79671,1.79662,1.79667,25000000.0
2006-02-27 15:09:00,1.79678,1.7969,1.79667,1.79684,34000000.0
2006-02-27 15:10:00,1.7968,1.79729,1.7968,1.79729,36000000.0
2006-02-27 15:11:00,1.79746,1.79751,1.7974,1.79742,27000000.0
2006-02-27 15:12:00,1.79792,1.79799,1.79775,1.79775,26000000.0
2006-02-27 15:13:00,1.79776,1.79776,1.79727,1.79731,41000000.0
2006-02-27 15:14:00,1.79721,1.79734,1.79712,1.79712,30000000.0
2006-02-27 15:15:00,1.79712,1.7972,1.79688,1.79695,21000000.0
2006-02-27 15:17:00,1.79659,1.79673,1.79652,1.79652,26000000.0
2006-02-27 15:18:00,1.79652,1.79673,1.79652,1.79673,10000000.0
2006-02-27 15:19:00,1.79669,1.79685,1.79664,1.79685,16000000.0
2006-02-27 15:20:00,1.79692,1.79692,1.79665,1.79665,20000000.0
2006-02-27 15:21:00,1.79673,1.79681,1.79665,1.79667,12000000.0
2006-02-27 15:22:00,1.79657,1.79674,1.79653,1.79671,22000000.0
2006-02-27 15:23:00,1.79707,1.79745,1.79707,1.79734,36000000.0
2006-02-27 15:24:00,1.79714,1.79728,1.79714,1.79728,8000000.0
2006-02-27 15:25:00,1.79743,1.79758,1.79743,1.79745,14000000.0
2006-02-27 15:26:00,1.79754,1.79766,1.79754,1.79764,40000000.0
2006-02-27 15:27:00,1.79759,1.79759,1.79718,1.7975,32000000.0
2006-02-27 15:28:00,1.79734,1.79742,1.79725,1.79739,55000000.0
2006-02-27 15:29:00,1.79742,1.79743,1.79548,1.79723,47000000.0
2006-02-27 15:30:00,1.7954,1.79823,1.7954,1.79704,71000000.0
2006-02-27 15:31:00,1.79694,1.79713,1.79694,1.79694,58000000.0
2006-02-27 15:32:00,1.79678,1.79687,1.79677,1.79681,25000000.0
2006-02-27 15:33:00,1.79674,1.79681,1.79606,1.79606,32000000.0
2006-02-27 15:34:00,1.79575,1.79612,1.79575,1.7961,22000000.0
2006-02-27 15:35:00,1.79644,1.79652,1.79586,1.79652,30000000.0
2006-02-27 15:36:00,1.79658,1.79669,1.79635,1.79669,23000000.0
2006-02-27 15:37:00,1.79673,1.79673,1.79645,1.79651,24000000.0
2006-02-27 15:38:00,1.79646,1.79646,1.79627,1.79637,61000000.0
2006-02-27 15:39:00,1.7963,1.79631,1.79614,1.79621,40000000.0
2006-02-27 15:40:00,1.79623,1.79633,1.79615,1.7963,37000000.0
2006-02-27 15:41:00,1.79633,1.79633,1.79609,1.79616,43000000.0
2006-02-27 15:42:00,1.79608,1.7961,1.79602,1.79605,41000000.0
2006-02-27 15:43:00,1.79616,1.7964,1.79616,1.7964,30000000.0
2006-02-27 15:44:00,1.79655,1.7966,1.7965,1.7965,29000000.0
2006-02-27 15:45:00,1.7965,1.79666,1.79649,1.79666,36000000.0
2006-02-27 15:46:00,1.79664,1.79667,1.79642,1.79642,24000000.0
2006-02-27 15:47:00,1.79645,1.79645,1.79633,1.79633,31000000.0
2006-02-27 15:48:00,1.79631,1.79651,1.79631,1.79651,33000000.0
2006-02-27 15:52:00,1.79656,1.79656,1.7964,1.79642,23000000.0
2006-02-27 15:54:00,1.7963,1.79635,1.79619,1.79635,26000000.0
2006-02-27 15:55:00,1.79635,1.79635,1.79615,1.79616,33000000.0
2006-02-27 15:56:00,1.79613,1.79628,1.79613,1.79628,6000000.0
2006-02-27 15:57:00,1.79623,1.79626,1.79613,1.79615,34000000.0
2006-02-27 15:58:00,1.79588,1.79596,1.79585,1.79585,24000000.0
2006-02-27 15:59:00,1.79579,1.79579,1.79526,1.79526,23000000.0
2006-02-27 16:00:00,1.79537,1.79553,1.79501,1.79501,51000000.0
2006-02-27 16:01:00,1.79513,1.79516,1.79505,1.79507,31000000.0
2006-02-27 16:02:00,1.7949,1.79504,1.79477,1.79504,29000000.0
2006-02-27 16:03:00,1.79519,1.79525,1.79514,1.79519,51000000.0
2006-02-27 16:05:00,1.79512,1.79512,1.7948,1.79502,37000000.0
2006-02-27 16:06:00,1.79484,1.79484,1.79435,1.79435,33000000.0
2006-02-27 16:07:00,1.79423,1.7944,1.79423,1.7944,37000000.0
2006-02-27 16:08:00,1.79447,1.79457,1.79445,1.79457,37000000.0
2006-02-27 16:09:00,1.79407,1.79411,1.79387,1.79387,44000000.0
2006-02-27 16:10:00,1.79389,1.79413,1.79389,1.79403,41000000.0
2006-02-27 16:11:00,1.79397,1.79397,1.79332,1.79332,27000000.0
2006-02-27 16:12:00,1.79351,1.79351,1.79328,1.79328,22000000.0
2006-02-27 16:13:00,1.79334,1.79353,1.79334,1.7934,38000000.0
2006-02-27 16:14:00,1.79333,1.79333,1.79285,1.79285,41000000.0
2006-02-27 16:15:00,1.7931,1.79322,1.79304,1.79322,42000000.0
2006-02-27 16:16:00,1.79318,1.79323,1.79297,1.79304,45000000.0
2006-02-27 16:18:00,1.79301,1.79301,1.79279,1.793,49000000.0
2006-02-27 16:19:00,1.79292,1.79293,1.7927,1.79284,27000000.0
2006-02-27 16:20:00,1.79284,1.79285,1.79261,1.79263,52000000.0
2006-02-27 16:21:00,1.79251,1.79251,1.79213,1.7923,37000000.0
2006-02-27 16:22:00,1.79228,1.79235,1.79217,1.79225,50000000.0
2006-02-27 16:23:00,1.7924,1.7924,1.79212,1.79223,48000000.0
2006-02-27 16:24:00,1.79228,1.79247,1.79227,1.79227,44000000.0
2006-02-27 16:25:00,1.79232,1.79258,1.79232,1.79242,28000000.0
2006-02-27 16:26:00,1.79231,1.79231,1.79223,1.79223,41000000.0
2006-02-27 16:27:00,1.79213,1.79213,1.79189,1.79207,46000000.0
2006-02-27 16:28:00,1.792,1.79204,1.79173,1.79189,34000000.0
2006-02-27 16:29:00,1.79181,1.79196,1.79181,1.79187,24000000.0
2006-02-27 16:30:00,1.79187,1.792,1.79178,1.792,43000000.0
2006-02-27 16:31:00,1.79178,1.79187,1.79155,1.79187,36000000.0
2006-02-27 16:32:00,1.79179,1.79189,1.79169,1.79182,34000000.0
2006-02-27 16:33:00,1.79195,1.79223,1.79195,1.79216,41000000.0
2006-02-27 16:34:00,1.7922,1.7922,1.79127,1.79127,29000000.0
2006-02-27 16:35:00,1.79123,1.79147,1.7912,1.79144,53000000.0
2006-02-27 16:36:00,1.7915,1.79168,1.79146,1.79168,43000000.0
2006-02-27 16:37:00,1.79176,1.79197,1.79165,1.79197,56000000.0
2006-02-27 16:38:00,1.79202,1.7925,1.79191,1.7925,34000000.0
2006-02-27 16:39:00,1.79263,1.79272,1.79257,1.79272,43000000.0
2006-02-27 16:40:00,1.79257,1.79266,1.79243,1.79266,63000000.0
2006-02-27 16:41:00,1.79264,1.79296,1.79248,1.79291,44000000.0
2006-02-27 16:42:00,1.79325,1.7933,1.79302,1.79322,57000000.0
2006-02-27 16:43:00,1.79309,1.79319,1.79283,1.79301,20000000.0
2006-02-27 16:44:00,1.79316,1.79331,1.7931,1.79319,34000000.0
2006-02-27 16:45:00,1.79298,1.79318,1.79294,1.79318,41000000.0
2006-02-27 16:46:00,1.79343,1.79343,1.79319,1.79343,59000000.0
2006-02-27 16:48:00,1.79363,1.79381,1.79357,1.79381,46000000.0
2006-02-27 16:49:00,1.7936,1.7937,1.79354,1.7937,35000000.0
2006-02-27 16:50:00,1.79364,1.79365,1.7934,1.79349,45000000.0
2006-02-27 16:51:00,1.79352,1.79352,1.79312,1.79312,30000000.0
2006-02-27 16:52:00,1.79305,1.79305,1.79296,1.79305,30000000.0
2006-02-27 16:53:00,1.79352,1.79414,1.79352,1.79355,19000000.0
2006-02-27 16:54:00,1.79344,1.79365,1.79344,1.79365,18000000.0
2006-02-27 16:55:00,1.79369,1.79371,1.79352,1.79363,40000000.0
2006-02-27 16:56:00,1.79401,1.79419,1.79393,1.79419,37000000.0
2006-02-27 16:57:00,1.79434,1.79434,1.79383,1.79383,17000000.0
2006-02-27 16:58:00,1.79376,1.79385,1.79367,1.79385,45000000.0
2006-02-27 16:59:00,1.79398,1.79408,1.7939,1.7939,39000000.0
2006-02-27 17:00:00,1.79386,1.79398,1.79372,1.79372,47000000.0
2006-02-27 17:01:00,1.79369,1.79369,1.79331,1.79331,26000000.0
2006-02-27 17:02:00,1.79328,1.79328,1.79287,1.79291,33000000.0
2006-02-27 17:03:00,1.79313,1.79351,1.79313,1.79324,33000000.0
2006-02-27 17:04:00,1.7931,1.79311,1.79283,1.79283,37000000.0
2006-02-27 17:05:00,1.79285,1.79363,1.79285,1.79363,35000000.0
2006-02-27 17:06:00,1.79371,1.79371,1.79337,1.79337,46000000.0
2006-02-27 17:07:00,1.79323,1.79338,1.79318,1.79333,33000000.0
2006-02-27 17:08:00,1.79317,1.79337,1.79308,1.79308,45000000.0
2006-02-27 17:09:00,1.79314,1.79325,1.79299,1.79317,47000000.0
2006-02-27 17:11:00,1.79345,1.79345,1.79336,1.79345,44000000.0
2006-02-27 17:12:00,1.79385,1.79385,1.79324,1.79324,23000000.0
2006-02-27 17:13:00,1.7933,1.79335,1.79314,1.79315,35000000.0
2006-02-27 17:14:00,1.79303,1.79311,1.79302,1.79302,27000000.0
2006-02-27 17:15:00,1.79306,1.79327,1.79304,1.79313,26000000.0
2006-02-27 17:16:00,1.79306,1.79306,1.79291,1.79299,27000000.0
2006-02-27 17:17:00,1.79297,1.79305,1.79294,1.79301,38000000.0
2006-02-27 17:18:00,1.79305,1.79329,1.79303,1.79329,29000000.0
2006-02-27 17:19:00,1.79343,1.79356,1.79343,1.79352,19000000.0
2006-02-27 17:21:00,1.79345,1.79351,1.79343,1.79351,26000000.0
2006-02-27 17:22:00,1.7934,1.7934,1.79324,1.79327,30000000.0
2006-02-27 17:23:00,1.79333,1.79336,1.79322,1.79335,32000000.0
2006-02-27 17:24:00,1.79336,1.79346,1.79328,1.79336,23000000.0
2006-02-27 17:25:00,1.79343,1.79348,1.79327,1.79343,20000000.0
2006-02-27 17:26:00,1.79333,1.79333,1.79299,1.79306,18000000.0
2006-02-27 17:27:00,1.79321,1.79321,1.79303,1.79314,44000000.0
2006-02-27 17:28:00,1.79321,1.79334,1.79312,1.79319,39000000.0
2006-02-27 17:29:00,1.79341,1.79356,1.79341,1.79349,36000000.0
2006-02-27 17:30:00,1.79345,1.79364,1.79345,1.79355,61000000.0
2006-02-27 17:31:00,1.79337,1.79354,1.79323,1.79354,62000000.0
2006-02-27 17:32:00,1.79354,1.79357,1.79343,1.79343,54000000.0
2006-02-27 17:33:00,1.79347,1.79347,1.79339,1.79343,64000000.0
2006-02-27 17:34:00,1.79352,1.79362,1.79347,1.79358,60000000.0
2006-02-27 17:35:00,1.79358,1.79365,1.79354,1.79354,43000000.0
2006-02-27 17:36:00,1.79353,1.79353,1.79337,1.79344,58000000.0
2006-02-27 17:37:00,1.79351,1.79351,1.79319,1.7934,47000000.0
2006-02-27 17:38:00,1.79334,1.79334,1.79276,1.79276,44000000.0
2006-02-27 17:39:00,1.79216,1.79249,1.79216,1.79236,41000000.0
2006-02-27 17:40:00,1.79233,1.79234,1.79217,1.79217,59000000.0
2006-02-27 17:41:00,1.79229,1.79265,1.79229,1.79252,50000000.0
2006-02-27 17:42:00,1.79261,1.79274,1.7925,1.79274,37000000.0
2006-02-27 17:43:00,1.79306,1.7935,1.79306,1.7935,33000000.0
2006-02-27 17:44:00,1.79375,1.79384,1.79364,1.79378,46000000.0
2006-02-27 17:45:00,1.794,1.79419,1.79397,1.79406,49000000.0
2006-02-27 17:46:00,1.79392,1.79402,1.79386,1.79398,56000000.0
2006-02-27 17:47:00,1.79411,1.79417,1.79402,1.79411,65000000.0
2006-02-27 17:48:00,1.79417,1.79455,1.79415,1.79455,61000000.0
2006-02-27 17:49:00,1.79433,1.79438,1.79372,1.79372,72000000.0
2006-02-27 17:50:00,1.79387,1.79406,1.79379,1.79384,53000000.0
2006-02-27 17:51:00,1.79375,1.7938,1.79366,1.79371,54000000.0
2006-02-27 17:52:00,1.79357,1.79384,1.79357,1.7936,51000000.0
2006-02-27 17:53:00,1.79355,1.7936,1.79349,1.79349,42000000.0
2006-02-27 17:54:00,1.7935,1.79369,1.7935,1.79369,32000000.0
2006-02-27 17:55:00,1.79384,1.79384,1.79378,1.79378,32000000.0
2006-02-27 17:56:00,1.79381,1.794,1.7938,1.79396,47000000.0
2006-02-27 17:57:00,1.79398,1.79415,1.79391,1.794,34000000.0
2006-02-27 17:58:00,1.79387,1.79388,1.79375,1.79375,44000000.0
2006-02-27 17:59:00,1.79341,1.79349,1.79291,1.79291,39000000.0
2006-02-27 18:00:00,1.79291,1.79326,1.79291,1.79326,32000000.0
2006-02-27 18:01:00,1.7934,1.79346,1.79336,1.79346,52000000.0
2006-02-27 18:02:00,1.79335,1.79335,1.79285,1.79285,30000000.0
2006-02-27 18:03:00,1.7931,1.79326,1.79302,1.79325,38000000.0
2006-02-27 18:04:00,1.79296,1.79311,1.79296,1.79302,38000000.0
2006-02-27 18:05:00,1.79314,1.79348,1.79309,1.79338,36000000.0
2006-02-27 18:06:00,1.79334,1.79334,1.79312,1.79313,32000000.0
2006-02-27 18:07:00,1.79298,1.79298,1.79282,1.79282,38000000.0
2006-02-27 18:08:00,1.79281,1.79287,1.79279,1.79287,56000000.0
2006-02-27 18:09:00,1.7929,1.79315,1.79282,1.79308,34000000.0
2006-02-27 18:10:00,1.79311,1.79311,1.79287,1.79293,26000000.0
2006-02-27 18:11:00,1.79303,1.79342,1.79289,1.79342,34000000.0
2006-02-27 18:12:00,1.79306,1.79306,1.7928,1.79287,24000000.0
2006-02-27 18:13:00,1.79277,1.79282,1.79269,1.7927,30000000.0
2006-02-27 18:14:00,1.79257,1.79261,1.79252,1.79261,22000000.0
2006-02-27 18:15:00,1.79257,1.79257,1.79246,1.7925,21000000.0
2006-02-27 18:16:00,1.79237,1.79251,1.7923,1.79237,66000000.0
2006-02-27 18:17:00,1.79234,1.79246,1.79225,1.79231,60000000.0
2006-02-27 18:18:00,1.79226,1.79238,1.79226,1.79236,33000000.0
2006-02-27 18:19:00,1.79242,1.79244,1.79229,1.79243,46000000.0
2006-02-27 18:20:00,1.79245,1.79251,1.79224,1.79232,61000000.0
2006-02-27 18:22:00,1.79231,1.79231,1.79195,1.79201,49000000.0
2006-02-27 18:23:00,1.79185,1.79202,1.79181,1.79194,34000000.0
2006-02-27 18:24:00,1.79188,1.79227,1.79168,1.79168,47000000.0
2006-02-27 18:25:00,1.79126,1.79132,1.79118,1.7913,31000000.0
2006-02-27 18:26:00,1.79109,1.79131,1.79109,1.79129,43000000.0
2006-02-27 18:27:00,1.79134,1.79139,1.79132,1.79137,35000000.0
2006-02-27 18:28:00,1.79139,1.79186,1.79138,1.79186,18000000.0
2006-02-27 18:29:00,1.79193,1.79209,1.79152,1.79152,24000000.0
2006-02-27 18:30:00,1.79148,1.79174,1.79128,1.79174,32000000.0
2006-02-27 18:31:00,1.79186,1.79203,1.79172,1.79172,46000000.0
2006-02-27 18:32:00,1.79174,1.79225,1.79174,1.79225,55000000.0
2006-02-27 18:33:00,1.7921,1.79215,1.79193,1.79215,29000000.0
2006-02-27 18:34:00,1.79203,1.79206,1.79193,1.79193,32000000.0
2006-02-27 18:35:00,1.79183,1.79206,1.79173,1.79203,47000000.0
2006-02-27 18:36:00,1.79211,1.79211,1.79191,1.79197,65000000.0
2006-02-27 18:37:00,1.79196,1.79219,1.79182,1.79219,63000000.0
2006-02-27 18:38:00,1.79206,1.79224,1.79206,1.79222,61000000.0
2006-02-27 18:39:00,1.79242,1.79267,1.79242,1.79259,37000000.0
2006-02-27 18:40:00,1.79266,1.79269,1.79244,1.79261,52000000.0
2006-02-27 18:41:00,1.79272,1.79272,1.79235,1.79236,68000000.0
2006-02-27 18:42:00,1.79235,1.79235,1.79204,1.79228,40000000.0
2006-02-27 18:43:00,1.7924,1.79255,1.79218,1.79235,39000000.0
2006-02-27 18:44:00,1.79253,1.79264,1.79234,1.79263,33000000.0
2006-02-27 18:45:00,1.79264,1.79264,1.79237,1.79243,57000000.0
2006-02-27 18:46:00,1.79211,1.79238,1.79204,1.79212,61000000.0
2006-02-27 18:47:00,1.79235,1.79252,1.79231,1.79252,41000000.0
2006-02-27 18:48:00,1.79254,1.7926,1.79249,1.7926,26000000.0
2006-02-27 18:49:00,1.7925,1.79268,1.79249,1.79261,31000000.0
2006-02-27 18:50:00,1.7927,1.79276,1.79259,1.79269,37000000.0
2006-02-27 18:51:00,1.79268,1.79268,1.79262,1.79266,17000000.0
2006-02-27 18:52:00,1.79266,1.79268,1.79248,1.79256,33000000.0
2006-02-27 18:53:00,1.79272,1.79329,1.7926,1.79328,31000000.0
2006-02-27 18:54:00,1.79337,1.79368,1.79332,1.79368,11000000.0
2006-02-27 18:55:00,1.79342,1.79369,1.79337,1.79361,22000000.0
2006-02-27 18:56:00,1.79367,1.79406,1.79367,1.79367,16000000.0
2006-02-27 18:57:00,1.79362,1.79377,1.79362,1.79371,15000000.0
2006-02-27 18:58:00,1.7936,1.79387,1.7936,1.79387,19000000.0
2006-02-27 18:59:00,1.79343,1.79359,1.79339,1.79352,26000000.0
2006-02-27 19:00:00,1.79337,1.79337,1.79306,1.79324,12000000.0
2006-02-27 19:01:00,1.7934,1.79343,1.79323,1.79323,18000000.0
2006-02-27 19:02:00,1.79327,1.79335,1.79308,1.79316,23000000.0
2006-02-27 19:03:00,1.79304,1.79304,1.79292,1.79292,21000000.0
2006-02-27 19:04:00,1.79279,1.79328,1.79279,1.79323,55000000.0
2006-02-27 19:05:00,1.79314,1.79321,1.79313,1.79319,42000000.0
2006-02-27 19:06:00,1.79288,1.79327,1.79288,1.79327,63000000.0
2006-02-27 19:07:00,1.79339,1.79341,1.79328,1.79328,39000000.0
2006-02-27 19:08:00,1.79312,1.79318,1.79307,1.79318,32000000.0
2006-02-27 19:09:00,1.79338,1.79359,1.79325,1.79338,56000000.0
2006-02-27 19:10:00,1.79335,1.79348,1.79327,1.79327,27000000.0
2006-02-27 19:11:00,1.79299,1.79299,1.79261,1.79265,36000000.0
2006-02-27 19:12:00,1.79269,1.79301,1.79269,1.79301,25000000.0
2006-02-27 19:13:00,1.79294,1.79322,1.79294,1.79304,23000000.0
2006-02-27 19:14:00,1.79337,1.79337,1.79322,1.79337,37000000.0
2006-02-27 19:15:00,1.79337,1.79339,1.79323,1.79331,17000000.0
2006-02-27 19:16:00,1.79333,1.79334,1.79324,1.79324,23000000.0
2006-02-27 19:17:00,1.79343,1.79343,1.79332,1.79334,17000000.0
2006-02-27 19:18:00,1.79342,1.79367,1.79342,1.79367,30000000.0
2006-02-27 19:19:00,1.79362,1.79377,1.79361,1.79377,36000000.0
2006-02-27 19:20:00,1.79379,1.79387,1.79379,1.79387,23000000.0
2006-02-27 19:21:00,1.79382,1.79382,1.79323,1.79323,21000000.0
2006-02-27 19:22:00,1.79307,1.79313,1.79291,1.79307,25000000.0
2006-02-27 19:23:00,1.79297,1.79297,1.7928,1.7928,12000000.0
2006-02-27 19:24:00,1.79275,1.79309,1.7927,1.79308,39000000.0
2006-02-27 19:25:00,1.79284,1.79295,1.79277,1.79294,49000000.0
2006-02-27 19:26:00,1.79308,1.79321,1.79303,1.7932,48000000.0
2006-02-27 19:27:00,1.79323,1.79337,1.79309,1.79334,51000000.0
2006-02-27 19:28:00,1.79352,1.79374,1.79352,1.79374,40000000.0
2006-02-27 19:29:00,1.79381,1.79393,1.79363,1.7938,28000000.0
2006-02-27 19:30:00,1.79394,1.79405,1.79369,1.79373,32000000.0
2006-02-27 19:31:00,1.79357,1.79398,1.79312,1.79312,28000000.0
2006-02-27 19:32:00,1.79268,1.793,1.79264,1.793,31000000.0
2006-02-27 19:33:00,1.79309,1.79336,1.79309,1.79336,14000000.0
2006-02-27 19:34:00,1.79336,1.79336,1.79306,1.79323,49000000.0
2006-02-27 19:35:00,1.79384,1.79384,1.79353,1.79358,28000000.0
2006-02-27 19:36:00,1.79371,1.79395,1.79371,1.79372,16000000.0
2006-02-27 19:37:00,1.79364,1.794,1.79361,1.794,26000000.0
2006-02-27 19:38:00,1.79403,1.79408,1.79337,1.79337,8000000.0
2006-02-27 19:39:00,1.79308,1.79308,1.79267,1.79281,13000000.0
2006-02-27 19:40:00,1.79259,1.7929,1.7924,1.7924,16000000.0
2006-02-27 19:41:00,1.79254,1.79269,1.79247,1.79268,17000000.0
2006-02-27 19:42:00,1.79274,1.7929,1.7927,1.79282,19000000.0
2006-02-27 19:43:00,1.79309,1.79332,1.79309,1.79324,21000000.0
2006-02-27 19:44:00,1.7935,1.79415,1.7935,1.79415,21000000.0
2006-02-27 19:45:00,1.79431,1.79443,1.79413,1.79425,33000000.0
2006-02-27 19:46:00,1.79408,1.79429,1.79389,1.79415,18000000.0
2006-02-27 19:47:00,1.79412,1.79422,1.79412,1.7942,22000000.0
2006-02-27 19:48:00,1.79423,1.79423,1.7941,1.79421,18000000.0
2006-02-27 19:49:00,1.794,1.79416,1.794,1.79415,27000000.0
2006-02-27 19:50:00,1.79431,1.79442,1.79429,1.79442,23000000.0
2006-02-27 19:51:00,1.79445,1.7945,1.79253,1.7945,7000000.0
2006-02-27 19:52:00,1.79459,1.79459,1.79447,1.79452,15000000.0
2006-02-27 19:53:00,1.79477,1.79492,1.79477,1.79487,21000000.0
2006-02-27 19:54:00,1.7949,1.79492,1.79484,1.79492,9000000.0
2006-02-27 19:55:00,1.79495,1.795,1.79475,1.79498,30000000.0
2006-02-27 19:56:00,1.79498,1.79503,1.79485,1.79487,20000000.0
2006-02-27 19:57:00,1.79486,1.79486,1.79443,1.79443,12000000.0
2006-02-27 19:58:00,1.79468,1.79495,1.79468,1.79495,13000000.0
2006-02-27 19:59:00,1.79506,1.79513,1.79499,1.79506,31000000.0
2006-02-27 20:00:00,1.79501,1.7951,1.79491,1.79491,23000000.0
2006-02-27 20:01:00,1.79481,1.79492,1.79481,1.79492,13000000.0
2006-02-27 20:02:00,1.79494,1.79518,1.7949,1.79516,20000000.0
2006-02-27 20:03:00,1.79534,1.79553,1.79534,1.79549,18000000.0
2006-02-27 20:04:00,1.79544,1.79558,1.7954,1.79546,27000000.0
2006-02-27 20:05:00,1.79545,1.79555,1.79535,1.79544,23000000.0
2006-02-27 20:06:00,1.79539,1.79548,1.79535,1.79548,13000000.0
2006-02-27 20:07:00,1.79557,1.79574,1.7955,1.7955,29000000.0
2006-02-27 20:08:00,1.7955,1.79575,1.79549,1.79566,15000000.0
2006-02-27 20:09:00,1.79561,1.79561,1.79549,1.79549,17000000.0
2006-02-27 20:10:00,1.79562,1.79587,1.79556,1.79582,8000000.0
2006-02-27 20:11:00,1.7957,1.79584,1.79559,1.79572,10000000.0
2006-02-27 20:12:00,1.79575,1.79599,1.79575,1.79599,15000000.0
2006-02-27 20:13:00,1.79597,1.79597,1.79569,1.79589,17000000.0
2006-02-27 20:14:00,1.79571,1.79589,1.79569,1.79585,15000000.0
2006-02-27 20:15:00,1.79591,1.796,1.79588,1.79588,10000000.0
2006-02-27 20:16:00,1.79611,1.7963,1.79604,1.7963,22000000.0
2006-02-27 20:17:00,1.79634,1.79654,1.79603,1.79634,7000000.0
2006-02-27 20:18:00,1.79655,1.7966,1.79639,1.79642,24000000.0
2006-02-27 20:19:00,1.79662,1.79679,1.79657,1.79657,9000000.0
2006-02-27 20:20:00,1.79641,1.79647,1.79618,1.79618,14000000.0
2006-02-27 20:21:00,1.79631,1.79636,1.79626,1.79629,7000000.0
2006-02-27 20:22:00,1.79647,1.79656,1.79647,1.79656,12000000.0
2006-02-27 20:23:00,1.79657,1.79664,1.79657,1.7966,8000000.0
2006-02-27 20:24:00,1.79646,1.79659,1.79636,1.79638,15000000.0
2006-02-27 20:25:00,1.79624,1.79639,1.79612,1.79612,16000000.0
2006-02-27 20:26:00,1.79598,1.79609,1.79591,1.79605,22000000.0
2006-02-27 20:27:00,1.79592,1.79603,1.79584,1.79594,11000000.0
2006-02-27 20:28:00,1.79603,1.79633,1.79603,1.79627,7000000.0
2006-02-27 20:29:00,1.79613,1.79628,1.79608,1.79609,20000000.0
2006-02-27 20:30:00,1.79605,1.79611,1.79587,1.79589,27000000.0
2006-02-27 20:31:00,1.79612,1.79612,1.79607,1.79608,4000000.0
2006-02-27 20:32:00,1.79596,1.79605,1.79595,1.79601,20000000.0
2006-02-27 20:33:00,1.79612,1.79613,1.79596,1.79606,14000000.0
2006-02-27 20:34:00,1.79604,1.79604,1.79593,1.79594,28000000.0
2006-02-27 20:35:00,1.79598,1.79605,1.79591,1.796,23000000.0
2006-02-27 20:36:00,1.79601,1.79601,1.79585,1.79585,11000000.0
2006-02-27 20:37:00,1.79585,1.79596,1.79583,1.79596,7000000.0
2006-02-27 20:39:00,1.79599,1.7961,1.79599,1.79606,9000000.0
2006-02-27 20:40:00,1.79609,1.79618,1.79604,1.79604,8000000.0
2006-02-27 20:41:00,1.79613,1.79621,1.7961,1.79614,8000000.0
2006-02-27 20:42:00,1.79601,1.79602,1.79578,1.79578,15000000.0
2006-02-27 20:43:00,1.79597,1.79602,1.7959,1.79602,12000000.0
2006-02-27 20:44:00,1.79603,1.79603,1.79579,1.79579,7000000.0
2006-02-27 20:45:00,1.7957,1.79573,1.79559,1.79573,12000000.0
2006-02-27 20:47:00,1.7958,1.79588,1.79579,1.79587,11000000.0
2006-02-27 20:48:00,1.79567,1.79567,1.7955,1.79552,11000000.0
2006-02-27 20:49:00,1.79566,1.79572,1.79562,1.7957,18000000.0
2006-02-27 20:50:00,1.79561,1.79576,1.7956,1.79576,7000000.0
2006-02-27 20:51:00,1.79576,1.79576,1.7956,1.79565,18000000.0
2006-02-27 20:52:00,1.79553,1.79568,1.79553,1.79568,15000000.0
2006-02-27 20:53:00,1.79582,1.79589,1.79581,1.79589,8000000.0
2006-02-27 20:54:00,1.79582,1.79597,1.79582,1.79591,10000000.0
2006-02-27 20:55:00,1.79578,1.79586,1.7957,1.79577,5000000.0
2006-02-27 20:56:00,1.79583,1.7959,1.79583,1.7959,8000000.0
2006-02-27 20:57:00,1.79587,1.79596,1.79584,1.79594,18000000.0
2006-02-27 20:58:00,1.79587,1.79593,1.79586,1.79589,14000000.0
2006-02-27 21:00:00,1.79582,1.79582,1.79562,1.79573,7000000.0
2006-02-27 21:01:00,1.79581,1.79584,1.79574,1.79577,16000000.0
2006-02-27 21:05:00,1.79574,1.79574,1.79557,1.79558,11000000.0
2006-02-27 21:07:00,1.79552,1.79561,1.79546,1.79558,7000000.0
2006-02-27 21:09:00,1.79549,1.79557,1.79549,1.79557,9000000.0
2006-02-27 21:12:00,1.79567,1.79572,1.79384,1.7957,10000000.0
2006-02-27 21:13:00,1.79562,1.79572,1.79562,1.79567,8000000.0
2006-02-27 21:16:00,1.79567,1.79567,1.79547,1.79547,9000000.0
2006-02-27 21:19:00,1.79549,1.79556,1.79538,1.79543,8000000.0
2006-02-27 21:20:00,1.79553,1.79554,1.79548,1.79551,12000000.0
2006-02-27 21:21:00,1.79533,1.79536,1.79515,1.79536,8000000.0
2006-02-27 21:23:00,1.79529,1.79546,1.79527,1.79546,10000000.0
2006-02-27 21:24:00,1.79547,1.79547,1.79526,1.79542,11000000.0
2006-02-27 21:28:00,1.79559,1.7957,1.79555,1.7957,20000000.0
2006-02-27 21:30:00,1.79569,1.7957,1.79564,1.79566,9000000.0
2006-02-27 21:31:00,1.79566,1.79587,1.79565,1.79587,4000000.0
2006-02-27 21:32:00,1.79602,1.79603,1.79585,1.79585,7000000.0
2006-02-27 21:33:00,1.7959,1.7959,1.79568,1.79575,6000000.0
2006-02-27 21:34:00,1.79575,1.79579,1.79573,1.79577,10000000.0
2006-02-27 21:35:00,1.79574,1.79574,1.7955,1.79562,11000000.0
2006-02-27 21:36:00,1.79562,1.79562,1.79548,1.79553,11000000.0
2006-02-27 21:39:00,1.79542,1.79553,1.79537,1.79553,18000000.0
2006-02-27 21:40:00,1.79562,1.79579,1.79553,1.79579,12000000.0
2006-02-27 21:41:00,1.79581,1.79581,1.79544,1.79544,7000000.0
2006-02-27 21:42:00,1.79544,1.79556,1.79542,1.79542,7000000.0
2006-02-27 21:43:00,1.79551,1.79558,1.79548,1.79553,11000000.0
2006-02-27 21:44:00,1.79546,1.7955,1.79536,1.79546,18000000.0
2006-02-27 21:46:00,1.79542,1.79542,1.79533,1.79533,5000000.0
2006-02-27 21:50:00,1.79542,1.79542,1.79532,1.79539,10000000.0
2006-02-27 21:51:00,1.79541,1.79547,1.7954,1.79544,7000000.0
2006-02-27 21:52:00,1.79545,1.79561,1.79532,1.79561,7000000.0
2006-02-27 21:54:00,1.79559,1.79576,1.79559,1.79576,9000000.0
2006-02-27 21:55:00,1.79583,1.7959,1.79577,1.79584,11000000.0
2006-02-27 21:56:00,1.79586,1.79587,1.79584,1.79586,6000000.0
2006-02-27 21:57:00,1.79569,1.79585,1.79568,1.79579,13000000.0
2006-02-27 21:58:00,1.79573,1.79578,1.79566,1.79568,6000000.0
2006-02-27 21:59:00,1.79556,1.79566,1.79545,1.79547,25000000.0
2006-02-27 22:00:00,1.79554,1.79556,1.79541,1.79544,12000000.0
2006-02-27 22:01:00,1.79554,1.79563,1.79548,1.79563,6000000.0
2006-02-27 22:03:00,1.79561,1.79573,1.79561,1.79566,9000000.0
2006-02-27 22:04:00,1.7957,1.79581,1.79556,1.79556,11000000.0
2006-02-27 22:05:00,1.79582,1.79585,1.79575,1.79579,5000000.0
2006-02-27 22:08:00,1.79577,1.79585,1.79572,1.79585,6000000.0
2006-02-27 22:11:00,1.79579,1.79581,1.79567,1.79577,8000000.0
2006-02-27 22:15:00,1.79567,1.7958,1.79567,1.7958,7000000.0
2006-02-27 22:17:00,1.79568,1.79573,1.79567,1.79573,16000000.0
2006-02-27 22:18:00,1.79585,1.79585,1.79572,1.79577,5000000.0
2006-02-27 22:20:00,1.79569,1.79592,1.79539,1.79584,7000000.0
2006-02-27 22:22:00,1.79569,1.79575,1.79558,1.79562,8000000.0
2006-02-27 22:24:00,1.79553,1.7958,1.79553,1.79563,10000000.0
2006-02-27 22:25:00,1.79562,1.7957,1.7956,1.7956,5000000.0
2006-02-27 22:27:00,1.79528,1.79535,1.79528,1.79531,10000000.0
2006-02-27 22:28:00,1.79535,1.79536,1.7953,1.79534,8000000.0
2006-02-27 22:29:00,1.79511,1.79514,1.79507,1.79508,7000000.0
2006-02-27 22:31:00,1.79523,1.79529,1.79509,1.79509,7000000.0
2006-02-27 22:32:00,1.79523,1.79537,1.79517,1.79528,7000000.0
2006-02-27 22:36:00,1.79522,1.79531,1.79522,1.79522,7000000.0
2006-02-27 22:38:00,1.79512,1.79531,1.79507,1.79531,10000000.0
2006-02-27 22:39:00,1.79517,1.79517,1.79506,1.79506,11000000.0
2006-02-27 22:40:00,1.79491,1.79496,1.79488,1.79495,9000000.0
2006-02-27 22:42:00,1.79495,1.79501,1.79488,1.79497,9000000.0
2006-02-27 22:44:00,1.79504,1.79504,1.79489,1.79489,8000000.0
2006-02-27 22:45:00,1.79487,1.79489,1.79482,1.79484,12000000.0
2006-02-27 22:47:00,1.7947,1.79479,1.7947,1.79479,16000000.0
2006-02-27 22:48:00,1.79472,1.79488,1.7945,1.7945,11000000.0
2006-02-27 22:49:00,1.79438,1.79443,1.79438,1.79439,12000000.0
2006-02-27 22:50:00,1.79443,1.79457,1.79443,1.79451,16000000.0
2006-02-27 22:51:00,1.79465,1.79468,1.79454,1.79457,7000000.0
2006-02-27 22:52:00,1.79467,1.79467,1.79452,1.79461,5000000.0
2006-02-27 22:53:00,1.79459,1.79467,1.79456,1.79462,8000000.0
2006-02-27 22:54:00,1.79475,1.79498,1.79471,1.79497,7000000.0
2006-02-27 22:55:00,1.79497,1.79497,1.79478,1.79481,8000000.0
2006-02-27 22:56:00,1.79488,1.79489,1.79484,1.79484,8000000.0
2006-02-27 22:57:00,1.79487,1.79501,1.79471,1.79487,10000000.0
2006-02-27 22:58:00,1.79495,1.79495,1.79457,1.79457,7000000.0
2006-02-27 22:59:00,1.79443,1.79443,1.79436,1.79436,9000000.0
2006-02-27 23:00:00,1.79433,1.79433,1.79411,1.79411,12000000.0
2006-02-27 23:01:00,1.79424,1.79424,1.79402,1.79402,9000000.0
2006-02-27 23:02:00,1.79415,1.79419,1.79411,1.79415,7000000.0
2006-02-27 23:03:00,1.79405,1.79407,1.79401,1.79405,12000000.0
2006-02-27 23:04:00,1.79404,1.79421,1.79404,1.79421,9000000.0
2006-02-27 23:06:00,1.79427,1.79429,1.79424,1.79424,5000000.0
2006-02-27 23:07:00,1.7943,1.79436,1.79425,1.79431,8000000.0
2006-02-27 23:08:00,1.79418,1.79429,1.79418,1.79419,15000000.0
2006-02-27 23:09:00,1.7942,1.79426,1.79418,1.79418,7000000.0
2006-02-27 23:10:00,1.7943,1.79431,1.79418,1.79418,8000000.0
2006-02-27 23:12:00,1.79415,1.79415,1.79392,1.79412,8000000.0
2006-02-27 23:13:00,1.79416,1.79422,1.79404,1.79415,7000000.0
2006-02-27 23:14:00,1.7942,1.79437,1.79417,1.79428,9000000.0
2006-02-27 23:15:00,1.79417,1.79427,1.79417,1.79417,8000000.0
2006-02-27 23:16:00,1.79424,1.7943,1.79414,1.79427,9000000.0
2006-02-27 23:17:00,1.79411,1.7943,1.79411,1.79421,7000000.0
2006-02-27 23:18:00,1.79422,1.7943,1.79393,1.79425,7000000.0
2006-02-27 23:19:00,1.79424,1.7943,1.79392,1.79425,9000000.0
2006-02-27 23:20:00,1.79425,1.79432,1.79409,1.79427,9000000.0
2006-02-27 23:21:00,1.79437,1.79442,1.79433,1.7944,5000000.0
2006-02-27 23:24:00,1.79424,1.79439,1.79424,1.79431,9000000.0
2006-02-27 23:25:00,1.79444,1.79452,1.79442,1.79448,10000000.0
2006-02-27 23:29:00,1.79433,1.79442,1.79433,1.79442,25000000.0
2006-02-27 23:30:00,1.79433,1.79455,1.79432,1.79455,7000000.0
2006-02-27 23:31:00,1.79438,1.79444,1.79438,1.79438,14000000.0
2006-02-27 23:32:00,1.79438,1.79447,1.79428,1.7943,9000000.0
2006-02-27 23:33:00,1.79442,1.79451,1.79442,1.79448,5000000.0
2006-02-27 23:35:00,1.79441,1.79444,1.79438,1.79441,12000000.0
2006-02-27 23:37:00,1.79429,1.79448,1.79429,1.79441,8000000.0
2006-02-27 23:38:00,1.79427,1.79438,1.79418,1.79423,8000000.0
2006-02-27 23:39:00,1.79407,1.79421,1.79395,1.79405,11000000.0
2006-02-27 23:40:00,1.79407,1.79407,1.79371,1.79377,21000000.0
2006-02-27 23:41:00,1.79418,1.79418,1.79394,1.7941,7000000.0
2006-02-27 23:42:00,1.79399,1.79407,1.79397,1.79407,19000000.0
2006-02-27 23:43:00,1.79427,1.79433,1.79423,1.79429,7000000.0
2006-02-27 23:44:00,1.7942,1.79426,1.79412,1.79413,8000000.0
2006-02-27 23:45:00,1.79413,1.79429,1.7941,1.79429,7000000.0
2006-02-27 23:46:00,1.79419,1.79429,1.79419,1.79428,8000000.0
2006-02-27 23:49:00,1.79446,1.79446,1.79428,1.79429,8000000.0
2006-02-27 23:51:00,1.79426,1.79434,1.7942,1.7942,7000000.0
2006-02-27 23:52:00,1.79422,1.79422,1.79412,1.79412,7000000.0
2006-02-27 23:53:00,1.79408,1.7943,1.79408,1.79421,10000000.0
2006-02-27 23:54:00,1.79384,1.79418,1.79382,1.79382,7000000.0
2006-02-27 23:55:00,1.79382,1.79403,1.79381,1.79403,9000000.0
2006-02-27 23:56:00,1.79395,1.79423,1.79385,1.79405,12000000.0
2006-02-27 23:57:00,1.79427,1.79432,1.79421,1.79432,6000000.0
2006-02-27 23:58:00,1.79405,1.79405,1.79373,1.79373,8000000.0
2006-02-28 00:28:00,1.79386,1.79411,1.79386,1.79387,8000000.0
2006-02-28 00:29:00,1.79408,1.79411,1.794,1.79404,6000000.0
2006-02-28 00:30:00,1.79402,1.7943,1.79395,1.7943,7000000.0
2006-02-28 00:31:00,1.79398,1.79398,1.79334,1.79347,7000000.0
2006-02-28 00:32:00,1.79341,1.79352,1.79329,1.79352,7000000.0
2006-02-28 00:34:00,1.79313,1.79313,1.79269,1.79269,7000000.0
2006-02-28 00:35:00,1.79256,1.79287,1.79256,1.79287,6000000.0
2006-02-28 00:36:00,1.79269,1.79269,1.79243,1.7925,5000000.0
2006-02-28 00:37:00,1.79273,1.79297,1.79273,1.79297,6000000.0
2006-02-28 00:38:00,1.7929,1.7929,1.7927,1.7927,7000000.0
2006-02-28 00:41:00,1.79272,1.79277,1.79268,1.79277,6000000.0
2006-02-28 00:42:00,1.79275,1.79275,1.7926,1.7926,8000000.0
2006-02-28 00:45:00,1.7923,1.79248,1.79229,1.79248,7000000.0
2006-02-28 00:46:00,1.79259,1.79262,1.79253,1.7926,10000000.0
2006-02-28 00:47:00,1.79256,1.79288,1.79256,1.79288,7000000.0
2006-02-28 00:49:00,1.7928,1.79284,1.79261,1.79275,5000000.0
2006-02-28 00:50:00,1.79258,1.79258,1.79221,1.79221,10000000.0
2006-02-28 00:51:00,1.79215,1.79215,1.79201,1.79205,5000000.0
2006-02-28 00:52:00,1.79209,1.79218,1.79198,1.79198,7000000.0
2006-02-28 00:53:00,1.79205,1.79234,1.79205,1.79234,11000000.0
2006-02-28 00:54:00,1.79241,1.79249,1.79231,1.79247,10000000.0
2006-02-28 00:56:00,1.79244,1.79245,1.7922,1.79245,6000000.0
2006-02-28 00:57:00,1.79248,1.79248,1.79228,1.79232,8000000.0
2006-02-28 00:59:00,1.79224,1.79224,1.792,1.792,7000000.0
2006-02-28 01:00:00,1.79191,1.79191,1.79175,1.79188,19000000.0
2006-02-28 01:01:00,1.79189,1.79205,1.7917,1.7917,12000000.0
2006-02-28 01:02:00,1.79155,1.79188,1.79155,1.79162,8000000.0
2006-02-28 01:03:00,1.79157,1.79157,1.79131,1.7914,7000000.0
2006-02-28 01:04:00,1.79142,1.79163,1.79136,1.79136,8000000.0
2006-02-28 01:05:00,1.79141,1.79204,1.79141,1.79204,7000000.0
2006-02-28 01:06:00,1.7923,1.79243,1.79226,1.79243,8000000.0
2006-02-28 01:07:00,1.79232,1.79235,1.79222,1.7923,11000000.0
2006-02-28 01:08:00,1.79243,1.7926,1.79232,1.79259,10000000.0
2006-02-28 01:09:00,1.79271,1.79278,1.79257,1.79272,8000000.0
2006-02-28 01:10:00,1.7927,1.79273,1.79245,1.79267,10000000.0
2006-02-28 01:11:00,1.79262,1.79265,1.79247,1.79249,11000000.0
2006-02-28 01:12:00,1.79259,1.79266,1.79254,1.79255,8000000.0
2006-02-28 01:13:00,1.79239,1.79239,1.79219,1.79219,8000000.0
2006-02-28 01:14:00,1.79232,1.7925,1.79232,1.7925,10000000.0
2006-02-28 01:15:00,1.79231,1.7926,1.79228,1.7926,10000000.0
2006-02-28 01:16:00,1.79269,1.79282,1.79264,1.79282,8000000.0
2006-02-28 01:18:00,1.79294,1.793,1.79275,1.79298,10000000.0
2006-02-28 01:20:00,1.79289,1.79301,1.79284,1.79284,13000000.0
2006-02-28 01:21:00,1.79295,1.79295,1.79285,1.79289,7000000.0
2006-02-28 01:22:00,1.79277,1.79292,1.79269,1.79292,7000000.0
2006-02-28 01:24:00,1.79285,1.79286,1.79272,1.79276,7000000.0
2006-02-28 01:25:00,1.7928,1.79297,1.7928,1.79296,8000000.0
2006-02-28 01:26:00,1.79281,1.79289,1.79254,1.79266,14000000.0
2006-02-28 01:30:00,1.7924,1.79244,1.79233,1.79242,10000000.0
2006-02-28 01:31:00,1.79238,1.79238,1.79212,1.79232,7000000.0
2006-02-28 01:32:00,1.79257,1.79275,1.79255,1.79275,18000000.0
2006-02-28 01:33:00,1.79281,1.79281,1.79269,1.79275,6000000.0
2006-02-28 01:34:00,1.79269,1.79269,1.79256,1.79256,16000000.0
2006-02-28 01:35:00,1.79257,1.79276,1.79251,1.79276,8000000.0
2006-02-28 01:36:00,1.79306,1.79314,1.79306,1.79314,9000000.0
2006-02-28 01:37:00,1.79248,1.79248,1.79221,1.79231,5000000.0
2006-02-28 01:42:00,1.79228,1.79272,1.79228,1.79272,7000000.0
2006-02-28 01:43:00,1.79312,1.79312,1.7928,1.79306,8000000.0
2006-02-28 01:46:00,1.79324,1.79344,1.79322,1.79344,7000000.0
2006-02-28 01:47:00,1.79318,1.7934,1.79311,1.79312,14000000.0
2006-02-28 01:50:00,1.79322,1.79354,1.79322,1.79354,10000000.0
2006-02-28 01:51:00,1.79361,1.79379,1.79361,1.79379,16000000.0
2006-02-28 01:52:00,1.79375,1.79395,1.79355,1.79355,13000000.0
2006-02-28 01:53:00,1.79349,1.79349,1.79337,1.79337,7000000.0
2006-02-28 01:54:00,1.79328,1.79328,1.79296,1.793,9000000.0
2006-02-28 01:55:00,1.79287,1.79311,1.79287,1.79301,11000000.0
2006-02-28 01:57:00,1.79337,1.7934,1.79317,1.79317,13000000.0
2006-02-28 01:58:00,1.79341,1.79348,1.79341,1.79347,10000000.0
2006-02-28 01:59:00,1.79352,1.79357,1.79345,1.79357,7000000.0
2006-02-28 02:00:00,1.79355,1.79355,1.79328,1.79331,10000000.0
2006-02-28 02:01:00,1.79338,1.79345,1.79327,1.79336,8000000.0
2006-02-28 02:02:00,1.79318,1.79318,1.79303,1.7931,7000000.0
2006-02-28 02:03:00,1.79278,1.79278,1.79081,1.79277,10000000.0
2006-02-28 02:04:00,1.79269,1.79269,1.79252,1.79261,7000000.0
2006-02-28 02:05:00,1.79243,1.79276,1.79243,1.79254,10000000.0
2006-02-28 02:06:00,1.79259,1.79282,1.79244,1.79271,10000000.0
2006-02-28 02:07:00,1.79273,1.7929,1.79273,1.7928,8000000.0
2006-02-28 02:08:00,1.79291,1.79315,1.79291,1.79315,8000000.0
2006-02-28 02:09:00,1.79298,1.79324,1.79298,1.79308,7000000.0
2006-02-28 02:10:00,1.79306,1.79332,1.79299,1.79299,9000000.0
2006-02-28 02:11:00,1.79322,1.79322,1.79303,1.79307,8000000.0
2006-02-28 02:12:00,1.793,1.79322,1.79297,1.7931,8000000.0
2006-02-28 02:13:00,1.79309,1.79312,1.79309,1.79309,7000000.0
2006-02-28 02:14:00,1.79293,1.7931,1.79293,1.79302,9000000.0
2006-02-28 02:15:00,1.79323,1.79346,1.79322,1.79328,8000000.0
2006-02-28 02:16:00,1.79318,1.79344,1.79318,1.79341,8000000.0
2006-02-28 02:17:00,1.79365,1.7938,1.79365,1.7938,6000000.0
2006-02-28 02:18:00,1.79354,1.79365,1.79342,1.79342,7000000.0
2006-02-28 02:19:00,1.79322,1.79322,1.79278,1.79278,11000000.0
2006-02-28 02:20:00,1.79311,1.79321,1.79306,1.79307,6000000.0
2006-02-28 02:21:00,1.79316,1.79331,1.79316,1.79325,7000000.0
2006-02-28 02:22:00,1.79339,1.79347,1.79336,1.79345,8000000.0
2006-02-28 02:23:00,1.79347,1.79352,1.79344,1.79352,10000000.0
2006-02-28 02:24:00,1.79345,1.79345,1.79332,1.79332,11000000.0
2006-02-28 02:26:00,1.79321,1.79322,1.79312,1.79319,8000000.0
2006-02-28 02:27:00,1.79299,1.79313,1.7929,1.79302,9000000.0
2006-02-28 02:28:00,1.79301,1.79301,1.79256,1.79267,10000000.0
2006-02-28 02:29:00,1.79254,1.79254,1.79225,1.7923,7000000.0
2006-02-28 02:30:00,1.7927,1.79312,1.7927,1.79308,5000000.0
2006-02-28 02:31:00,1.79303,1.79308,1.79246,1.79287,8000000.0
2006-02-28 02:32:00,1.79278,1.79298,1.79275,1.79294,8000000.0
2006-02-28 02:33:00,1.79286,1.79324,1.79286,1.79287,8000000.0
2006-02-28 02:34:00,1.79278,1.79305,1.79278,1.79296,7000000.0
2006-02-28 02:35:00,1.79287,1.79411,1.79287,1.79411,11000000.0
2006-02-28 02:36:00,1.79378,1.79406,1.79378,1.79389,7000000.0
2006-02-28 02:37:00,1.79408,1.79439,1.79408,1.79439,7000000.0
2006-02-28 02:38:00,1.79426,1.79441,1.79425,1.79439,7000000.0
2006-02-28 02:39:00,1.79438,1.79465,1.79438,1.79459,8000000.0
2006-02-28 02:40:00,1.79473,1.79487,1.79471,1.79471,7000000.0
2006-02-28 02:41:00,1.79472,1.79476,1.79457,1.79457,8000000.0
2006-02-28 02:43:00,1.79473,1.79488,1.79467,1.79474,9000000.0
2006-02-28 02:44:00,1.79443,1.79456,1.79441,1.79455,7000000.0
2006-02-28 02:45:00,1.79459,1.79459,1.79429,1.79459,8000000.0
2006-02-28 02:46:00,1.7946,1.79471,1.79454,1.79471,8000000.0
2006-02-28 02:47:00,1.7948,1.79488,1.79471,1.7948,9000000.0
2006-02-28 02:48:00,1.79479,1.79497,1.79479,1.79482,8000000.0
2006-02-28 02:49:00,1.79456,1.79468,1.79437,1.79468,11000000.0
2006-02-28 02:50:00,1.79488,1.79512,1.79488,1.79512,7000000.0
2006-02-28 02:51:00,1.79475,1.7951,1.79475,1.7948,8000000.0
2006-02-28 02:52:00,1.79467,1.79482,1.79441,1.79482,6000000.0
2006-02-28 02:53:00,1.79478,1.79505,1.79478,1.79505,8000000.0
2006-02-28 02:54:00,1.79504,1.79504,1.79487,1.79489,8000000.0
2006-02-28 02:55:00,1.79487,1.79498,1.79453,1.79454,8000000.0
2006-02-28 02:56:00,1.79441,1.79441,1.79383,1.79383,7000000.0
2006-02-28 02:57:00,1.79404,1.79414,1.79385,1.79414,8000000.0
2006-02-28 02:58:00,1.79427,1.79434,1.79418,1.79418,6000000.0
2006-02-28 02:59:00,1.79426,1.79443,1.79425,1.79443,9000000.0
2006-02-28 03:00:00,1.79455,1.79468,1.79454,1.79468,6000000.0
2006-02-28 03:01:00,1.79466,1.79468,1.79454,1.79454,8000000.0
2006-02-28 03:02:00,1.7946,1.7946,1.7943,1.79451,11000000.0
2006-02-28 03:03:00,1.79458,1.79458,1.79436,1.79436,7000000.0
2006-02-28 03:04:00,1.79431,1.79456,1.79415,1.79439,7000000.0
2006-02-28 03:05:00,1.79438,1.79445,1.79419,1.79445,8000000.0
2006-02-28 03:06:00,1.79446,1.79453,1.79435,1.79442,8000000.0
2006-02-28 03:07:00,1.79435,1.79445,1.79423,1.79423,8000000.0
2006-02-28 03:08:00,1.79416,1.79416,1.79403,1.79405,5000000.0
2006-02-28 03:10:00,1.79416,1.79438,1.79416,1.79438,7000000.0
2006-02-28 03:11:00,1.79447,1.79447,1.79419,1.79423,10000000.0
2006-02-28 03:12:00,1.79419,1.7945,1.79411,1.7945,7000000.0
2006-02-28 03:13:00,1.79476,1.79497,1.79476,1.79476,11000000.0
2006-02-28 03:14:00,1.79467,1.79479,1.79466,1.79479,11000000.0
2006-02-28 03:15:00,1.79476,1.79486,1.7947,1.79486,7000000.0
2006-02-28 03:16:00,1.79476,1.79476,1.7943,1.79441,7000000.0
2006-02-28 03:17:00,1.79438,1.79474,1.79414,1.79462,11000000.0
2006-02-28 03:18:00,1.79447,1.79468,1.79447,1.79453,10000000.0
2006-02-28 03:19:00,1.79454,1.79454,1.79432,1.79446,11000000.0
2006-02-28 03:20:00,1.79452,1.79454,1.79431,1.79431,7000000.0
2006-02-28 03:21:00,1.79435,1.79437,1.79398,1.79431,7000000.0
2006-02-28 03:23:00,1.79456,1.79456,1.79433,1.79445,7000000.0
2006-02-28 03:24:00,1.79455,1.7947,1.79276,1.7947,8000000.0
2006-02-28 03:25:00,1.79465,1.79482,1.79462,1.79482,8000000.0
2006-02-28 03:26:00,1.79462,1.79469,1.79448,1.79448,11000000.0
2006-02-28 03:28:00,1.7945,1.79453,1.79435,1.79451,10000000.0
2006-02-28 03:29:00,1.79464,1.7947,1.79439,1.79448,11000000.0
2006-02-28 03:30:00,1.79461,1.79466,1.79453,1.7946,7000000.0
2006-02-28 03:31:00,1.7946,1.7947,1.7946,1.79464,9000000.0
2006-02-28 03:35:00,1.79449,1.79492,1.79449,1.79492,10000000.0
2006-02-28 03:36:00,1.79501,1.79501,1.79484,1.79484,5000000.0
2006-02-28 03:37:00,1.79473,1.79481,1.79473,1.79479,9000000.0
2006-02-28 03:38:00,1.79495,1.79505,1.79491,1.79504,7000000.0
2006-02-28 03:39:00,1.79503,1.79524,1.79503,1.79524,8000000.0
2006-02-28 03:40:00,1.79552,1.7956,1.79542,1.79559,6000000.0
2006-02-28 03:41:00,1.79544,1.79559,1.79536,1.79559,10000000.0
2006-02-28 03:42:00,1.79549,1.79559,1.79546,1.79549,10000000.0
2006-02-28 03:43:00,1.79552,1.79552,1.79528,1.79529,8000000.0
2006-02-28 03:44:00,1.79533,1.79543,1.79532,1.79543,6000000.0
2006-02-28 03:45:00,1.7955,1.79569,1.79546,1.79569,8000000.0
2006-02-28 03:46:00,1.79574,1.79581,1.79571,1.7958,7000000.0
2006-02-28 03:47:00,1.79595,1.79644,1.79595,1.79633,7000000.0
2006-02-28 03:48:00,1.79633,1.79651,1.79633,1.79651,5000000.0
2006-02-28 03:49:00,1.79642,1.79645,1.79606,1.7962,8000000.0
2006-02-28 03:50:00,1.79633,1.7965,1.79631,1.7965,8000000.0
2006-02-28 03:51:00,1.7965,1.7965,1.79625,1.79627,9000000.0
2006-02-28 03:52:00,1.79632,1.79658,1.79632,1.79644,8000000.0
2006-02-28 03:53:00,1.79635,1.79635,1.79616,1.79623,10000000.0
2006-02-28 03:54:00,1.7961,1.7961,1.79536,1.79536,7000000.0
2006-02-28 03:55:00,1.79553,1.79563,1.7954,1.79555,7000000.0
2006-02-28 03:56:00,1.79548,1.79562,1.79525,1.79553,7000000.0
2006-02-28 03:57:00,1.79527,1.79537,1.79516,1.79517,8000000.0
2006-02-28 03:59:00,1.79518,1.79528,1.7951,1.7951,7000000.0
2006-02-28 04:00:00,1.79532,1.79538,1.79518,1.79538,6000000.0
2006-02-28 04:01:00,1.79548,1.79558,1.79538,1.79538,7000000.0
2006-02-28 04:02:00,1.79491,1.79518,1.79491,1.79508,8000000.0
2006-02-28 04:03:00,1.79527,1.79553,1.79527,1.79542,8000000.0
2006-02-28 04:05:00,1.79522,1.7953,1.79502,1.79527,8000000.0
2006-02-28 04:06:00,1.7952,1.79529,1.79514,1.79519,9000000.0
2006-02-28 04:07:00,1.79508,1.79512,1.79484,1.79491,11000000.0
2006-02-28 04:08:00,1.79482,1.79482,1.79471,1.79471,4000000.0
2006-02-28 04:09:00,1.79486,1.79516,1.79486,1.79516,7000000.0
2006-02-28 04:10:00,1.7949,1.79513,1.7949,1.79513,8000000.0
2006-02-28 04:11:00,1.79488,1.79515,1.79488,1.79515,7000000.0
2006-02-28 04:12:00,1.79501,1.79516,1.79501,1.79516,7000000.0
2006-02-28 04:13:00,1.79516,1.79527,1.79508,1.79508,8000000.0
2006-02-28 04:14:00,1.79518,1.79535,1.79507,1.79517,7000000.0
2006-02-28 04:15:00,1.79518,1.79561,1.79518,1.79561,7000000.0
2006-02-28 04:16:00,1.79521,1.7955,1.79517,1.7955,5000000.0
2006-02-28 04:17:00,1.79561,1.79568,1.79547,1.79568,7000000.0
2006-02-28 04:18:00,1.79555,1.79581,1.79555,1.79575,8000000.0
2006-02-28 04:19:00,1.79544,1.79544,1.79531,1.79542,8000000.0
2006-02-28 04:20:00,1.79523,1.79542,1.79504,1.79542,10000000.0
2006-02-28 04:21:00,1.79525,1.7954,1.79521,1.79523,8000000.0
2006-02-28 04:22:00,1.79552,1.79558,1.79533,1.79533,9000000.0
2006-02-28 04:23:00,1.79532,1.79533,1.79516,1.79524,7000000.0
2006-02-28 04:24:00,1.79536,1.79546,1.7952,1.7952,9000000.0
2006-02-28 04:25:00,1.79519,1.79555,1.79511,1.79554,7000000.0
2006-02-28 04:26:00,1.79552,1.79567,1.79552,1.79553,7000000.0
2006-02-28 04:27:00,1.79552,1.79552,1.79531,1.79531,8000000.0
2006-02-28 04:28:00,1.79522,1.7953,1.79503,1.79503,7000000.0
2006-02-28 04:29:00,1.79478,1.79499,1.79478,1.79499,8000000.0
2006-02-28 04:30:00,1.79522,1.7957,1.79522,1.7957,9000000.0
2006-02-28 04:31:00,1.79579,1.79609,1.79571,1.79603,10000000.0
2006-02-28 04:32:00,1.79623,1.79628,1.7958,1.79621,9000000.0
2006-02-28 04:33:00,1.79625,1.79653,1.79622,1.79622,8000000.0
2006-02-28 04:34:00,1.79647,1.79647,1.79628,1.79635,7000000.0
2006-02-28 04:35:00,1.79642,1.79667,1.79642,1.79666,7000000.0
2006-02-28 04:36:00,1.79669,1.79672,1.79661,1.79672,6000000.0
2006-02-28 04:37:00,1.79681,1.79691,1.7968,1.7968,11000000.0
2006-02-28 04:38:00,1.79698,1.79713,1.79692,1.79713,9000000.0
2006-02-28 04:39:00,1.79716,1.79716,1.79702,1.79712,9000000.0
2006-02-28 04:40:00,1.79716,1.79716,1.79689,1.79704,9000000.0
2006-02-28 04:41:00,1.79739,1.79862,1.79738,1.79862,8000000.0
2006-02-28 04:42:00,1.79863,1.79863,1.79831,1.79854,7000000.0
2006-02-28 04:43:00,1.79856,1.79873,1.79833,1.79834,11000000.0
2006-02-28 04:44:00,1.7985,1.79854,1.79839,1.79849,9000000.0
2006-02-28 04:45:00,1.79843,1.79862,1.79828,1.79843,8000000.0
2006-02-28 04:46:00,1.79835,1.79902,1.79829,1.79902,6000000.0
2006-02-28 04:47:00,1.79864,1.79871,1.79864,1.79871,2000000.0
2006-02-28 04:48:00,1.79878,1.79878,1.79825,1.79825,7000000.0
2006-02-28 04:49:00,1.79842,1.79842,1.79804,1.79837,11000000.0
2006-02-28 04:50:00,1.79836,1.79836,1.7982,1.7982,3000000.0
2006-02-28 04:52:00,1.79804,1.79813,1.79795,1.79813,10000000.0
2006-02-28 04:53:00,1.79778,1.79806,1.7977,1.7977,9000000.0
2006-02-28 04:54:00,1.79806,1.79806,1.79785,1.79792,7000000.0
2006-02-28 04:55:00,1.79797,1.79838,1.79797,1.79838,8000000.0
2006-02-28 04:56:00,1.79823,1.79823,1.79798,1.79798,7000000.0
2006-02-28 04:57:00,1.79792,1.7983,1.79792,1.7983,8000000.0
2006-02-28 04:58:00,1.79814,1.79814,1.79795,1.798,8000000.0
2006-02-28 04:59:00,1.798,1.79831,1.79788,1.79831,8000000.0
2006-02-28 05:00:00,1.79838,1.79844,1.7982,1.7982,7000000.0
2006-02-28 05:01:00,1.79824,1.79832,1.79816,1.79823,7000000.0
2006-02-28 05:02:00,1.7983,1.7983,1.79804,1.79815,7000000.0
2006-02-28 05:03:00,1.79805,1.79814,1.798,1.79807,7000000.0
2006-02-28 05:04:00,1.79776,1.79816,1.79776,1.79816,7000000.0
2006-02-28 05:05:00,1.7981,1.79824,1.7981,1.79814,8000000.0
2006-02-28 05:06:00,1.79784,1.79784,1.7975,1.7975,8000000.0
2006-02-28 05:07:00,1.79785,1.79785,1.79748,1.79758,8000000.0
2006-02-28 05:08:00,1.79702,1.79705,1.7969,1.79696,10000000.0
2006-02-28 05:09:00,1.79728,1.79737,1.79718,1.79723,7000000.0
2006-02-28 05:10:00,1.79726,1.79803,1.79725,1.79803,7000000.0
2006-02-28 05:12:00,1.79749,1.79754,1.79733,1.79733,11000000.0
2006-02-28 05:13:00,1.79727,1.79738,1.79721,1.79728,8000000.0
2006-02-28 05:14:00,1.79758,1.79758,1.79724,1.79724,11000000.0
2006-02-28 05:15:00,1.79709,1.7972,1.79699,1.79699,11000000.0
2006-02-28 05:16:00,1.79707,1.79707,1.7968,1.7968,9000000.0
2006-02-28 05:17:00,1.79665,1.79689,1.79664,1.79689,8000000.0
2006-02-28 05:18:00,1.79686,1.79702,1.79675,1.79702,8000000.0
2006-02-28 05:19:00,1.79716,1.79781,1.7971,1.79781,7000000.0
2006-02-28 05:20:00,1.79796,1.79796,1.79756,1.79756,10000000.0
2006-02-28 05:21:00,1.79744,1.79746,1.79731,1.79737,8000000.0
2006-02-28 05:22:00,1.79733,1.79743,1.7972,1.7972,7000000.0
2006-02-28 05:23:00,1.79694,1.79694,1.79658,1.79664,10000000.0
2006-02-28 05:24:00,1.79663,1.79663,1.7961,1.79612,7000000.0
2006-02-28 05:25:00,1.79597,1.79613,1.79597,1.79612,7000000.0
2006-02-28 05:26:00,1.79652,1.79679,1.79623,1.79623,7000000.0
2006-02-28 05:27:00,1.7961,1.79635,1.79604,1.79632,8000000.0
2006-02-28 05:28:00,1.79635,1.79668,1.79635,1.79639,9000000.0
2006-02-28 05:29:00,1.7965,1.79651,1.79635,1.79644,7000000.0
2006-02-28 05:30:00,1.79655,1.79673,1.79641,1.79641,7000000.0
2006-02-28 05:31:00,1.79636,1.79659,1.79622,1.79659,8000000.0
2006-02-28 05:32:00,1.79632,1.79633,1.79615,1.79628,8000000.0
2006-02-28 05:33:00,1.79623,1.79627,1.79598,1.79598,9000000.0
2006-02-28 05:34:00,1.79612,1.79627,1.7961,1.79627,5000000.0
2006-02-28 05:35:00,1.79641,1.79659,1.79619,1.79619,7000000.0
2006-02-28 05:36:00,1.79637,1.79647,1.79627,1.79627,11000000.0
2006-02-28 05:37:00,1.79604,1.79604,1.79586,1.79586,7000000.0
2006-02-28 05:38:00,1.79585,1.79589,1.79574,1.79574,6000000.0
2006-02-28 05:39:00,1.79594,1.79594,1.79589,1.79591,7000000.0
2006-02-28 05:40:00,1.79574,1.79577,1.79553,1.79564,8000000.0
2006-02-28 05:41:00,1.79563,1.7957,1.79556,1.79567,8000000.0
2006-02-28 05:42:00,1.7957,1.7957,1.79552,1.79562,7000000.0
2006-02-28 05:43:00,1.79557,1.79557,1.79523,1.79537,9000000.0
2006-02-28 05:44:00,1.79559,1.79573,1.79541,1.79573,8000000.0
2006-02-28 05:45:00,1.79582,1.79603,1.7957,1.79582,11000000.0
2006-02-28 05:46:00,1.79571,1.79585,1.79571,1.79575,5000000.0
2006-02-28 05:47:00,1.7959,1.79601,1.7959,1.79596,8000000.0
2006-02-28 05:48:00,1.79595,1.79607,1.79587,1.79587,7000000.0
2006-02-28 05:49:00,1.7953,1.7953,1.79483,1.79483,8000000.0
2006-02-28 05:50:00,1.79523,1.7955,1.7952,1.79548,9000000.0
2006-02-28 05:51:00,1.79529,1.79532,1.79518,1.79521,8000000.0
2006-02-28 05:52:00,1.79494,1.79515,1.79494,1.79509,8000000.0
2006-02-28 05:53:00,1.795,1.79518,1.795,1.79518,7000000.0
2006-02-28 05:54:00,1.79524,1.7954,1.79524,1.7954,10000000.0
2006-02-28 05:55:00,1.79554,1.79579,1.79551,1.79577,8000000.0
2006-02-28 05:56:00,1.7957,1.7957,1.7954,1.79541,5000000.0
2006-02-28 05:57:00,1.79541,1.79553,1.79538,1.7954,8000000.0
2006-02-28 05:58:00,1.79531,1.79536,1.79503,1.79536,9000000.0
2006-02-28 05:59:00,1.79532,1.79542,1.79518,1.79518,10000000.0
2006-02-28 06:00:00,1.79515,1.79567,1.79515,1.79567,8000000.0
2006-02-28 06:01:00,1.79551,1.79553,1.7951,1.7951,7000000.0
2006-02-28 06:02:00,1.79531,1.79544,1.79529,1.79529,7000000.0
2006-02-28 06:03:00,1.79527,1.79527,1.79508,1.79512,8000000.0
2006-02-28 06:04:00,1.79518,1.79521,1.79498,1.79503,7000000.0
2006-02-28 06:05:00,1.79486,1.79486,1.79446,1.79452,7000000.0
2006-02-28 06:08:00,1.79476,1.79498,1.79476,1.79488,6000000.0
2006-02-28 06:09:00,1.79419,1.7942,1.79408,1.79419,8000000.0
2006-02-28 06:10:00,1.79436,1.79461,1.79433,1.79461,8000000.0
2006-02-28 06:11:00,1.79469,1.79469,1.79429,1.79437,8000000.0
2006-02-28 06:12:00,1.79445,1.79459,1.79441,1.79459,8000000.0
2006-02-28 06:13:00,1.7946,1.79472,1.79458,1.79465,8000000.0
2006-02-28 06:14:00,1.79487,1.79536,1.79487,1.79536,7000000.0
2006-02-28 06:15:00,1.79505,1.79509,1.79463,1.79463,8000000.0
2006-02-28 06:16:00,1.79454,1.79462,1.7945,1.79462,5000000.0
2006-02-28 06:17:00,1.79476,1.79499,1.79476,1.79499,7000000.0
2006-02-28 06:18:00,1.79496,1.79502,1.7948,1.7948,9000000.0
2006-02-28 06:19:00,1.79473,1.79481,1.79464,1.79464,7000000.0
2006-02-28 06:20:00,1.79483,1.795,1.79483,1.79498,7000000.0
2006-02-28 06:21:00,1.79504,1.79509,1.79491,1.79501,8000000.0
2006-02-28 06:22:00,1.79504,1.79504,1.79451,1.79451,8000000.0
2006-02-28 06:23:00,1.79433,1.79465,1.79428,1.79463,8000000.0
2006-02-28 06:24:00,1.79453,1.79453,1.79421,1.79442,11000000.0
2006-02-28 06:25:00,1.79439,1.79439,1.79421,1.79423,11000000.0
2006-02-28 06:26:00,1.7942,1.79443,1.79408,1.79425,11000000.0
2006-02-28 06:27:00,1.79418,1.79461,1.79418,1.79459,7000000.0
2006-02-28 06:28:00,1.79482,1.79498,1.7948,1.79494,8000000.0
2006-02-28 06:29:00,1.7951,1.7951,1.79492,1.79493,8000000.0
2006-02-28 06:30:00,1.79492,1.79498,1.7949,1.79498,8000000.0
2006-02-28 06:31:00,1.79494,1.79494,1.7944,1.79449,7000000.0
2006-02-28 06:32:00,1.79461,1.79516,1.79461,1.79511,6000000.0
2006-02-28 06:33:00,1.79509,1.79509,1.79497,1.79497,7000000.0
2006-02-28 06:35:00,1.79492,1.79523,1.79492,1.79519,11000000.0
2006-02-28 06:36:00,1.79519,1.79531,1.79503,1.79503,5000000.0
2006-02-28 06:37:00,1.79509,1.7952,1.79502,1.79516,10000000.0
2006-02-28 06:38:00,1.79533,1.79577,1.79533,1.79577,3000000.0
2006-02-28 06:39:00,1.7959,1.79596,1.79559,1.79559,11000000.0
2006-02-28 06:40:00,1.79563,1.79566,1.7953,1.7953,7000000.0
2006-02-28 06:41:00,1.79546,1.79556,1.79539,1.79539,7000000.0
2006-02-28 06:42:00,1.79539,1.79539,1.79504,1.79504,5000000.0
2006-02-28 06:43:00,1.79476,1.79499,1.79476,1.79494,7000000.0
2006-02-28 06:44:00,1.79495,1.7952,1.79495,1.79518,8000000.0
2006-02-28 06:45:00,1.79539,1.79552,1.79538,1.79548,8000000.0
2006-02-28 06:46:00,1.79569,1.79588,1.79557,1.79588,10000000.0
2006-02-28 06:47:00,1.79592,1.796,1.79586,1.79586,8000000.0
2006-02-28 06:48:00,1.79592,1.79593,1.79549,1.7955,7000000.0
2006-02-28 06:49:00,1.79587,1.79587,1.79554,1.79558,8000000.0
2006-02-28 06:50:00,1.79528,1.7953,1.79511,1.79518,5000000.0
2006-02-28 06:51:00,1.79484,1.79484,1.79469,1.79475,10000000.0
2006-02-28 06:52:00,1.79481,1.79481,1.79461,1.79463,8000000.0
2006-02-28 06:53:00,1.79463,1.79482,1.79458,1.79474,8000000.0
2006-02-28 06:56:00,1.79531,1.79531,1.7952,1.7952,3000000.0
2006-02-28 06:57:00,1.7952,1.79522,1.79502,1.79502,7000000.0
2006-02-28 06:58:00,1.79481,1.79481,1.79453,1.7947,7000000.0
2006-02-28 07:00:00,1.79456,1.79459,1.79445,1.79445,7000000.0
2006-02-28 07:01:00,1.79434,1.79441,1.79416,1.79441,7000000.0
2006-02-28 07:02:00,1.79444,1.79452,1.79444,1.79452,7000000.0
2006-02-28 07:03:00,1.79451,1.79464,1.79446,1.79464,7000000.0
2006-02-28 07:04:00,1.795,1.79521,1.795,1.79518,8000000.0
2006-02-28 07:05:00,1.79525,1.79529,1.7951,1.7951,11000000.0
2006-02-28 07:06:00,1.79476,1.79521,1.79476,1.79485,11000000.0
2006-02-28 07:07:00,1.79471,1.79488,1.79471,1.79484,11000000.0
2006-02-28 07:08:00,1.79503,1.79503,1.79462,1.79462,9000000.0
2006-02-28 07:09:00,1.79443,1.79448,1.79427,1.79448,8000000.0
2006-02-28 07:10:00,1.79449,1.7946,1.79446,1.79459,7000000.0
2006-02-28 07:11:00,1.79464,1.79466,1.79439,1.79447,10000000.0
2006-02-28 07:12:00,1.79456,1.79462,1.79451,1.7946,7000000.0
2006-02-28 07:13:00,1.79452,1.79467,1.79452,1.79459,8000000.0
2006-02-28 07:14:00,1.79458,1.79485,1.79458,1.79477,7000000.0
2006-02-28 07:15:00,1.79486,1.79513,1.79474,1.79474,10000000.0
2006-02-28 07:16:00,1.79462,1.7948,1.79456,1.7948,8000000.0
2006-02-28 07:17:00,1.79453,1.79457,1.79439,1.79439,11000000.0
2006-02-28 07:18:00,1.79428,1.79451,1.79428,1.79451,8000000.0
2006-02-28 07:19:00,1.79465,1.79493,1.79465,1.79474,8000000.0
2006-02-28 07:20:00,1.79461,1.79462,1.79433,1.79449,9000000.0
2006-02-28 07:21:00,1.79442,1.79462,1.79439,1.79462,10000000.0
2006-02-28 07:22:00,1.79456,1.79457,1.79439,1.79443,11000000.0
2006-02-28 07:23:00,1.79446,1.79464,1.79434,1.79464,7000000.0
2006-02-28 07:25:00,1.79473,1.7949,1.79468,1.7949,8000000.0
2006-02-28 07:26:00,1.79496,1.79511,1.79485,1.79485,7000000.0
2006-02-28 07:27:00,1.79537,1.79537,1.79521,1.79531,7000000.0
2006-02-28 07:28:00,1.79529,1.79529,1.79506,1.79513,7000000.0
2006-02-28 07:29:00,1.79463,1.79509,1.79463,1.79509,8000000.0
2006-02-28 07:30:00,1.79493,1.79506,1.79493,1.79505,8000000.0
2006-02-28 07:31:00,1.79497,1.79506,1.79494,1.79495,7000000.0
2006-02-28 07:32:00,1.79514,1.79524,1.79501,1.79511,9000000.0
2006-02-28 07:33:00,1.79506,1.79536,1.79506,1.79519,8000000.0
2006-02-28 07:34:00,1.79518,1.79528,1.79517,1.79518,11000000.0
2006-02-28 07:35:00,1.79549,1.79577,1.79548,1.79548,8000000.0
2006-02-28 07:36:00,1.79546,1.79582,1.79546,1.79582,7000000.0
2006-02-28 07:37:00,1.79581,1.79592,1.79577,1.79577,7000000.0
2006-02-28 07:38:00,1.79585,1.79585,1.79564,1.79567,11000000.0
2006-02-28 07:39:00,1.79561,1.79606,1.79561,1.79606,7000000.0
2006-02-28 07:41:00,1.79609,1.79613,1.79599,1.79599,9000000.0
2006-02-28 07:42:00,1.79612,1.79612,1.79587,1.79594,11000000.0
2006-02-28 07:43:00,1.79599,1.79627,1.79599,1.79627,7000000.0
2006-02-28 07:44:00,1.79641,1.79641,1.79599,1.79602,7000000.0
2006-02-28 07:45:00,1.79599,1.79599,1.7959,1.79594,7000000.0
2006-02-28 07:46:00,1.79588,1.79598,1.79579,1.79598,7000000.0
2006-02-28 07:48:00,1.7961,1.79641,1.7961,1.79626,8000000.0
2006-02-28 07:49:00,1.79626,1.79639,1.79615,1.7963,8000000.0
2006-02-28 07:50:00,1.79626,1.79632,1.79613,1.79616,7000000.0
2006-02-28 07:51:00,1.79628,1.79637,1.7962,1.79637,8000000.0
2006-02-28 07:52:00,1.79623,1.79647,1.79622,1.79647,10000000.0
2006-02-28 07:53:00,1.79655,1.79668,1.79648,1.79648,11000000.0
2006-02-28 07:54:00,1.7964,1.7964,1.796,1.79606,9000000.0
2006-02-28 07:55:00,1.79623,1.79646,1.79623,1.79629,9000000.0
2006-02-28 07:57:00,1.79636,1.7965,1.79634,1.79636,7000000.0
2006-02-28 07:58:00,1.79649,1.79649,1.79635,1.79644,7000000.0
2006-02-28 07:59:00,1.79623,1.79692,1.79609,1.79692,7000000.0
2006-02-28 08:00:00,1.79682,1.79694,1.79676,1.79676,8000000.0
2006-02-28 08:01:00,1.79687,1.79707,1.79676,1.79701,10000000.0
2006-02-28 08:02:00,1.79708,1.79708,1.79628,1.79628,7000000.0
2006-02-28 08:03:00,1.79643,1.79703,1.79643,1.79703,8000000.0
2006-02-28 08:04:00,1.7969,1.79706,1.79646,1.79646,8000000.0
2006-02-28 08:05:00,1.79652,1.79667,1.79652,1.79667,8000000.0
2006-02-28 08:06:00,1.79661,1.79661,1.7963,1.7963,6000000.0
2006-02-28 08:07:00,1.7965,1.79667,1.79644,1.79644,7000000.0
2006-02-28 08:08:00,1.79641,1.79644,1.79631,1.79638,7000000.0
2006-02-28 08:09:00,1.79632,1.79632,1.79611,1.7962,7000000.0
2006-02-28 08:10:00,1.79627,1.79652,1.79613,1.79652,7000000.0
2006-02-28 08:11:00,1.79668,1.7968,1.79631,1.79631,8000000.0
2006-02-28 08:12:00,1.79648,1.79674,1.79638,1.79652,9000000.0
2006-02-28 08:13:00,1.79637,1.79648,1.79626,1.79626,7000000.0
2006-02-28 08:15:00,1.79581,1.79581,1.79546,1.79546,8000000.0
2006-02-28 08:16:00,1.79577,1.79608,1.79577,1.79591,11000000.0
2006-02-28 08:17:00,1.79555,1.79594,1.79534,1.79594,7000000.0
2006-02-28 08:18:00,1.79607,1.7962,1.79596,1.79612,9000000.0
2006-02-28 08:19:00,1.79569,1.79606,1.79569,1.79577,7000000.0
2006-02-28 08:20:00,1.79561,1.79584,1.79561,1.79579,8000000.0
2006-02-28 08:21:00,1.79547,1.79578,1.79547,1.79575,8000000.0
2006-02-28 08:22:00,1.79582,1.79582,1.79551,1.79562,8000000.0
2006-02-28 08:23:00,1.79575,1.79631,1.79575,1.79631,7000000.0
2006-02-28 08:24:00,1.79615,1.79615,1.79604,1.7961,7000000.0
2006-02-28 08:25:00,1.79604,1.79642,1.79604,1.79642,8000000.0
2006-02-28 08:26:00,1.79629,1.79629,1.79594,1.79594,7000000.0
2006-02-28 08:27:00,1.79607,1.79607,1.79586,1.79587,10000000.0
2006-02-28 08:28:00,1.79578,1.79582,1.79568,1.7958,7000000.0
2006-02-28 08:29:00,1.79574,1.79574,1.79556,1.79556,10000000.0
2006-02-28 08:30:00,1.79574,1.79574,1.79566,1.79568,7000000.0
2006-02-28 08:31:00,1.79568,1.79575,1.79561,1.79571,10000000.0
2006-02-28 08:32:00,1.79562,1.79582,1.79562,1.7957,8000000.0
2006-02-28 08:33:00,1.79573,1.79579,1.79547,1.79547,7000000.0
2006-02-28 08:35:00,1.79537,1.79543,1.79525,1.79543,9000000.0
2006-02-28 08:36:00,1.79574,1.79574,1.79544,1.79551,8000000.0
2006-02-28 08:37:00,1.79553,1.79553,1.79536,1.79551,9000000.0
2006-02-28 08:38:00,1.79539,1.79539,1.79506,1.79537,10000000.0
2006-02-28 08:39:00,1.79534,1.79548,1.79534,1.79545,11000000.0
2006-02-28 08:40:00,1.79552,1.7957,1.79543,1.7957,8000000.0
2006-02-28 08:41:00,1.79541,1.79551,1.79535,1.79535,11000000.0
2006-02-28 08:42:00,1.79539,1.79539,1.79513,1.79525,10000000.0
2006-02-28 08:43:00,1.79504,1.79504,1.79465,1.79465,8000000.0
2006-02-28 08:44:00,1.79454,1.79465,1.79452,1.79464,10000000.0
2006-02-28 08:45:00,1.79455,1.79477,1.79455,1.79467,8000000.0
2006-02-28 08:49:00,1.79464,1.79474,1.79457,1.79458,11000000.0
2006-02-28 08:50:00,1.79459,1.79464,1.79457,1.79461,7000000.0
2006-02-28 08:51:00,1.79492,1.79492,1.79469,1.79469,8000000.0
2006-02-28 08:52:00,1.79467,1.79475,1.79463,1.79473,9000000.0
2006-02-28 08:53:00,1.7947,1.7948,1.79424,1.79465,8000000.0
2006-02-28 08:54:00,1.7945,1.7945,1.7941,1.7941,8000000.0
2006-02-28 08:55:00,1.79407,1.79407,1.79392,1.79402,8000000.0
2006-02-28 08:56:00,1.79394,1.79412,1.79383,1.79411,7000000.0
2006-02-28 08:57:00,1.7941,1.79425,1.7941,1.79425,8000000.0
2006-02-28 08:58:00,1.79422,1.79429,1.79414,1.79424,7000000.0
2006-02-28 08:59:00,1.79414,1.79423,1.79403,1.79423,7000000.0
2006-02-28 09:00:00,1.79457,1.79457,1.79421,1.79421,8000000.0
2006-02-28 09:01:00,1.79417,1.79459,1.79417,1.79459,9000000.0
2006-02-28 09:02:00,1.79459,1.79479,1.79456,1.79479,10000000.0
2006-02-28 09:03:00,1.79456,1.79494,1.79456,1.79485,7000000.0
2006-02-28 09:04:00,1.79512,1.79543,1.79512,1.79543,7000000.0
2006-02-28 09:05:00,1.79488,1.79488,1.79449,1.79449,7000000.0
2006-02-28 09:06:00,1.79467,1.79508,1.79467,1.79508,11000000.0
2006-02-28 09:07:00,1.79524,1.79548,1.79524,1.79548,8000000.0
2006-02-28 09:08:00,1.79547,1.79569,1.79539,1.79568,7000000.0
2006-02-28 09:09:00,1.79512,1.79517,1.79496,1.79517,11000000.0
2006-02-28 09:10:00,1.79511,1.79524,1.79501,1.79517,7000000.0
2006-02-28 09:11:00,1.79521,1.79521,1.79498,1.79513,9000000.0
2006-02-28 09:12:00,1.79483,1.79516,1.79483,1.79516,8000000.0
2006-02-28 09:13:00,1.7951,1.7951,1.79478,1.79482,9000000.0
2006-02-28 09:14:00,1.79476,1.79476,1.79456,1.79476,11000000.0
2006-02-28 09:15:00,1.79468,1.79468,1.79437,1.79437,7000000.0
2006-02-28 09:16:00,1.79435,1.79435,1.79405,1.7942,8000000.0
2006-02-28 09:17:00,1.79412,1.79412,1.79381,1.79385,11000000.0
2006-02-28 09:18:00,1.79381,1.79392,1.79358,1.79362,8000000.0
2006-02-28 09:19:00,1.79363,1.79367,1.79336,1.79336,7000000.0
2006-02-28 09:20:00,1.79343,1.79343,1.79325,1.7933,7000000.0
2006-02-28 09:21:00,1.79321,1.79325,1.79298,1.79312,8000000.0
2006-02-28 09:22:00,1.79307,1.79317,1.79304,1.79317,8000000.0
2006-02-28 09:23:00,1.79308,1.79309,1.79301,1.79307,7000000.0
2006-02-28 09:24:00,1.79338,1.79376,1.79338,1.79376,8000000.0
2006-02-28 09:25:00,1.79376,1.79376,1.7936,1.79371,7000000.0
2006-02-28 09:26:00,1.7937,1.79409,1.7937,1.79409,11000000.0
2006-02-28 09:27:00,1.7942,1.7943,1.7942,1.7942,11000000.0
2006-02-28 09:28:00,1.7941,1.79414,1.79402,1.79402,9000000.0
2006-02-28 09:29:00,1.79402,1.79421,1.79385,1.79399,8000000.0
2006-02-28 09:30:00,1.79385,1.79409,1.79378,1.79409,7000000.0
2006-02-28 09:31:00,1.79389,1.79415,1.79389,1.7941,7000000.0
2006-02-28 09:32:00,1.79449,1.79469,1.79433,1.79433,7000000.0
2006-02-28 09:33:00,1.79428,1.79442,1.79426,1.79434,8000000.0
2006-02-28 09:34:00,1.79454,1.79479,1.79452,1.79467,7000000.0
2006-02-28 09:36:00,1.79485,1.79509,1.79485,1.79509,8000000.0
2006-02-28 09:38:00,1.79516,1.79543,1.79344,1.79519,11000000.0
2006-02-28 09:39:00,1.79542,1.79545,1.79507,1.79507,7000000.0
2006-02-28 09:40:00,1.79492,1.79492,1.79473,1.79473,9000000.0
2006-02-28 09:41:00,1.795,1.79525,1.795,1.79505,8000000.0
2006-02-28 09:42:00,1.79502,1.79502,1.7948,1.79489,10000000.0
2006-02-28 09:43:00,1.79505,1.79531,1.79495,1.79531,11000000.0
2006-02-28 09:44:00,1.79542,1.79542,1.79506,1.79506,8000000.0
2006-02-28 09:45:00,1.79492,1.79507,1.79492,1.79501,7000000.0
2006-02-28 09:46:00,1.795,1.79513,1.79467,1.79513,11000000.0
2006-02-28 09:47:00,1.79528,1.79542,1.79512,1.79512,9000000.0
2006-02-28 09:48:00,1.79491,1.79502,1.79491,1.79502,7000000.0
2006-02-28 09:49:00,1.79485,1.79501,1.79477,1.79501,11000000.0
2006-02-28 09:51:00,1.79494,1.79514,1.79494,1.79514,8000000.0
2006-02-28 09:52:00,1.79515,1.79525,1.79507,1.7951,8000000.0
2006-02-28 09:53:00,1.79489,1.79515,1.79489,1.7951,10000000.0
2006-02-28 09:54:00,1.79533,1.79533,1.7953,1.7953,2000000.0
2006-02-28 09:55:00,1.79506,1.79525,1.79506,1.79525,8000000.0
2006-02-28 09:56:00,1.7952,1.79547,1.7952,1.79541,10000000.0
2006-02-28 09:57:00,1.79516,1.79559,1.79516,1.79559,8000000.0
2006-02-28 09:58:00,1.79598,1.79615,1.79596,1.79613,8000000.0
2006-02-28 09:59:00,1.79635,1.79667,1.79633,1.79654,10000000.0
2006-02-28 10:00:00,1.79657,1.79659,1.79634,1.79639,10000000.0
2006-02-28 10:01:00,1.79634,1.79648,1.7962,1.7962,10000000.0
2006-02-28 10:02:00,1.79587,1.79617,1.79586,1.79614,10000000.0
2006-02-28 10:03:00,1.79627,1.79657,1.79627,1.79657,7000000.0
2006-02-28 10:04:00,1.79688,1.79703,1.79685,1.79699,7000000.0
2006-02-28 10:05:00,1.79731,1.79778,1.79731,1.79776,11000000.0
2006-02-28 10:06:00,1.79763,1.79773,1.79742,1.79759,7000000.0
2006-02-28 10:07:00,1.79758,1.79761,1.79724,1.79755,7000000.0
2006-02-28 10:08:00,1.79756,1.7976,1.79732,1.79744,7000000.0
2006-02-28 10:09:00,1.79731,1.79766,1.79731,1.79766,7000000.0
2006-02-28 10:10:00,1.79747,1.79765,1.79744,1.79765,7000000.0
2006-02-28 10:11:00,1.79742,1.79766,1.79728,1.79766,7000000.0
2006-02-28 10:12:00,1.79801,1.79801,1.79752,1.79773,8000000.0
2006-02-28 10:13:00,1.79762,1.79765,1.7975,1.7975,8000000.0
2006-02-28 10:15:00,1.79784,1.79823,1.79784,1.79823,10000000.0
2006-02-28 10:18:00,1.79839,1.79862,1.79838,1.79847,8000000.0
2006-02-28 10:19:00,1.79836,1.79842,1.79823,1.79842,9000000.0
2006-02-28 10:20:00,1.79854,1.79867,1.79854,1.79858,7000000.0
2006-02-28 10:21:00,1.79885,1.79889,1.79882,1.79885,8000000.0
2006-02-28 10:22:00,1.79871,1.79887,1.79866,1.79887,7000000.0
2006-02-28 10:23:00,1.79859,1.79876,1.79852,1.79856,7000000.0
2006-02-28 10:24:00,1.79858,1.7986,1.79841,1.79858,7000000.0
2006-02-28 10:25:00,1.79847,1.79847,1.79823,1.79836,9000000.0
2006-02-28 10:26:00,1.79837,1.79837,1.7982,1.7982,11000000.0
2006-02-28 10:28:00,1.79799,1.79816,1.79796,1.79816,9000000.0
2006-02-28 10:30:00,1.79839,1.79895,1.79839,1.79895,8000000.0
2006-02-28 10:31:00,1.79903,1.79919,1.79892,1.79902,7000000.0
2006-02-28 10:32:00,1.79905,1.79945,1.79901,1.79945,9000000.0
2006-02-28 10:33:00,1.79978,1.80005,1.79976,1.80005,7000000.0
2006-02-28 10:34:00,1.79994,1.80042,1.79994,1.80042,7000000.0
2006-02-28 10:35:00,1.8001,1.8001,1.79967,1.80002,7000000.0
2006-02-28 10:36:00,1.79988,1.80015,1.79986,1.80001,8000000.0
2006-02-28 10:37:00,1.79959,1.79959,1.79907,1.79907,8000000.0
2006-02-28 10:38:00,1.79921,1.79921,1.79891,1.79891,10000000.0
2006-02-28 10:39:00,1.79872,1.79878,1.7986,1.79861,8000000.0
2006-02-28 10:40:00,1.79831,1.79831,1.79784,1.79791,7000000.0
2006-02-28 10:41:00,1.79795,1.79841,1.79795,1.79804,9000000.0
2006-02-28 10:42:00,1.7983,1.7983,1.79799,1.79799,7000000.0
2006-02-28 10:43:00,1.79843,1.79855,1.79832,1.79855,10000000.0
2006-02-28 10:44:00,1.79851,1.79856,1.79827,1.79827,7000000.0
2006-02-28 10:45:00,1.79824,1.79824,1.79795,1.79795,8000000.0
2006-02-28 10:46:00,1.79779,1.79795,1.79771,1.79771,8000000.0
2006-02-28 10:47:00,1.79764,1.7978,1.79757,1.7977,7000000.0
2006-02-28 10:48:00,1.79763,1.79808,1.79763,1.79808,8000000.0
2006-02-28 10:49:00,1.79826,1.79861,1.7982,1.79861,9000000.0
2006-02-28 10:50:00,1.79854,1.79854,1.79826,1.79826,8000000.0
2006-02-28 10:51:00,1.79862,1.79876,1.79857,1.79872,9000000.0
2006-02-28 10:52:00,1.79867,1.799,1.79853,1.799,8000000.0
2006-02-28 10:53:00,1.79914,1.79928,1.79906,1.79916,9000000.0
2006-02-28 10:54:00,1.79918,1.79918,1.79893,1.79893,10000000.0
2006-02-28 10:55:00,1.79902,1.79902,1.79855,1.79855,7000000.0
2006-02-28 10:56:00,1.79823,1.79907,1.7968,1.79837,7000000.0
2006-02-28 10:57:00,1.79775,1.79802,1.79775,1.79802,8000000.0
2006-02-28 10:58:00,1.7983,1.7985,1.7983,1.79836,7000000.0
2006-02-28 10:59:00,1.79819,1.79859,1.79819,1.79857,11000000.0
2006-02-28 11:00:00,1.79852,1.79854,1.79709,1.79709,7000000.0
2006-02-28 11:01:00,1.79831,1.79846,1.79831,1.79846,8000000.0
2006-02-28 11:03:00,1.79839,1.79852,1.79839,1.79849,11000000.0
2006-02-28 11:05:00,1.79827,1.79898,1.79827,1.79898,7000000.0
2006-02-28 11:06:00,1.79892,1.79911,1.79892,1.79907,8000000.0
2006-02-28 11:07:00,1.79888,1.79895,1.79878,1.79878,7000000.0
2006-02-28 11:08:00,1.79889,1.79922,1.79889,1.79911,9000000.0
2006-02-28 11:09:00,1.79905,1.79919,1.79905,1.79919,8000000.0
2006-02-28 11:10:00,1.79927,1.79927,1.79909,1.79919,8000000.0
2006-02-28 11:11:00,1.79919,1.79919,1.79894,1.79899,10000000.0
2006-02-28 11:12:00,1.79887,1.79899,1.79883,1.79899,7000000.0
2006-02-28 11:13:00,1.79903,1.79903,1.79856,1.79877,11000000.0
2006-02-28 11:14:00,1.79876,1.79876,1.7984,1.7984,11000000.0
2006-02-28 11:15:00,1.79883,1.79946,1.79883,1.79946,7000000.0
2006-02-28 11:16:00,1.79937,1.79954,1.79937,1.79946,7000000.0
2006-02-28 11:17:00,1.79942,1.79946,1.79916,1.79916,7000000.0
2006-02-28 11:18:00,1.79941,1.7995,1.79923,1.79946,10000000.0
2006-02-28 11:19:00,1.79943,1.79948,1.7992,1.79925,11000000.0
2006-02-28 11:20:00,1.79921,1.79941,1.79921,1.79939,8000000.0
2006-02-28 11:21:00,1.79943,1.79965,1.79939,1.79965,7000000.0
2006-02-28 11:22:00,1.79961,1.79971,1.79952,1.79971,8000000.0
2006-02-28 11:23:00,1.79941,1.79972,1.79941,1.79967,8000000.0
2006-02-28 11:24:00,1.79956,1.79956,1.7993,1.79939,7000000.0
2006-02-28 11:25:00,1.79938,1.79954,1.79933,1.79938,8000000.0
2006-02-28 11:26:00,1.79912,1.79944,1.79912,1.79941,11000000.0
2006-02-28 11:27:00,1.79943,1.79943,1.79925,1.79935,8000000.0
2006-02-28 11:28:00,1.79943,1.7995,1.79942,1.7995,7000000.0
2006-02-28 11:29:00,1.79941,1.79945,1.79905,1.79945,8000000.0
2006-02-28 11:30:00,1.79938,1.79938,1.79899,1.79916,7000000.0
2006-02-28 11:31:00,1.7991,1.79935,1.79895,1.79895,11000000.0
2006-02-28 11:32:00,1.79924,1.79924,1.79884,1.79899,11000000.0
2006-02-28 11:33:00,1.79902,1.79948,1.79896,1.79948,7000000.0
2006-02-28 11:34:00,1.79907,1.79911,1.79902,1.7991,7000000.0
2006-02-28 11:35:00,1.7993,1.79942,1.7991,1.79942,10000000.0
2006-02-28 11:36:00,1.79939,1.79939,1.79908,1.79908,8000000.0
2006-02-28 11:37:00,1.79876,1.79919,1.79876,1.79915,8000000.0
2006-02-28 11:38:00,1.79914,1.79914,1.79902,1.79904,9000000.0
2006-02-28 11:39:00,1.7989,1.79916,1.7989,1.79916,9000000.0
2006-02-28 11:40:00,1.79926,1.79926,1.79906,1.79917,11000000.0
2006-02-28 11:41:00,1.79917,1.79917,1.79904,1.79911,11000000.0
2006-02-28 11:42:00,1.79899,1.79909,1.79891,1.79902,11000000.0
2006-02-28 11:43:00,1.79875,1.79883,1.79863,1.79863,7000000.0
2006-02-28 11:45:00,1.79866,1.79891,1.79866,1.79891,11000000.0
2006-02-28 11:46:00,1.79886,1.79891,1.79873,1.79878,7000000.0
2006-02-28 11:48:00,1.79869,1.79881,1.79862,1.79879,10000000.0
2006-02-28 11:49:00,1.79871,1.79894,1.79871,1.79884,7000000.0
2006-02-28 11:50:00,1.79893,1.79906,1.79893,1.79895,7000000.0
2006-02-28 11:51:00,1.79905,1.79908,1.7987,1.79905,8000000.0
2006-02-28 11:52:00,1.79914,1.79925,1.79897,1.79897,10000000.0
2006-02-28 11:54:00,1.79885,1.7991,1.79885,1.79897,9000000.0
2006-02-28 11:55:00,1.79882,1.79884,1.79877,1.79881,8000000.0
2006-02-28 11:56:00,1.79873,1.79877,1.79862,1.79865,11000000.0
2006-02-28 11:57:00,1.79865,1.7987,1.79853,1.79853,8000000.0
2006-02-28 11:58:00,1.79855,1.79871,1.79855,1.7987,9000000.0
2006-02-28 11:59:00,1.79857,1.79857,1.79836,1.79844,7000000.0
2006-02-28 12:00:00,1.79867,1.79867,1.79837,1.7984,7000000.0
2006-02-28 12:01:00,1.79832,1.79838,1.79823,1.79827,10000000.0
2006-02-28 12:02:00,1.79795,1.79803,1.79775,1.79803,10000000.0
2006-02-28 12:03:00,1.79824,1.79855,1.79824,1.79855,7000000.0
2006-02-28 12:04:00,1.7986,1.7986,1.79841,1.79853,9000000.0
2006-02-28 12:05:00,1.79861,1.7987,1.79853,1.79864,11000000.0
2006-02-28 12:06:00,1.79875,1.799,1.79873,1.7988,7000000.0
2006-02-28 12:07:00,1.79883,1.79903,1.79883,1.79897,7000000.0
2006-02-28 12:08:00,1.79891,1.79897,1.79877,1.79887,9000000.0
2006-02-28 12:09:00,1.79904,1.79904,1.79881,1.79889,8000000.0
2006-02-28 12:11:00,1.79878,1.79901,1.79864,1.79898,7000000.0
2006-02-28 12:12:00,1.79898,1.79918,1.79886,1.79907,7000000.0
2006-02-28 12:13:00,1.79931,1.79967,1.7992,1.79959,10000000.0
2006-02-28 12:14:00,1.79965,1.79996,1.79965,1.79994,8000000.0
2006-02-28 12:15:00,1.79977,1.79986,1.79963,1.79985,8000000.0
2006-02-28 12:16:00,1.79972,1.80037,1.79972,1.79983,8000000.0
2006-02-28 12:17:00,1.8,1.8,1.79961,1.79975,8000000.0
2006-02-28 12:18:00,1.7998,1.79985,1.79949,1.79949,11000000.0
2006-02-28 12:19:00,1.79922,1.79938,1.79922,1.79938,9000000.0
2006-02-28 12:20:00,1.79938,1.79943,1.79921,1.79935,10000000.0
2006-02-28 12:21:00,1.79936,1.79954,1.79726,1.79726,7000000.0
2006-02-28 12:22:00,1.79918,1.7993,1.79888,1.79905,8000000.0
2006-02-28 12:23:00,1.79907,1.79929,1.79907,1.79907,7000000.0
2006-02-28 12:24:00,1.79933,1.7994,1.7993,1.7993,7000000.0
2006-02-28 12:25:00,1.79931,1.79944,1.79921,1.79944,9000000.0
2006-02-28 12:26:00,1.7995,1.79971,1.7995,1.79967,8000000.0
2006-02-28 12:27:00,1.79966,1.79979,1.79957,1.79958,10000000.0
2006-02-28 12:28:00,1.79979,1.80015,1.79978,1.80015,9000000.0
2006-02-28 12:29:00,1.80016,1.80021,1.80007,1.8002,9000000.0
2006-02-28 12:30:00,1.79999,1.80014,1.79993,1.80006,7000000.0
2006-02-28 12:31:00,1.79994,1.80001,1.79963,1.80001,11000000.0
2006-02-28 12:32:00,1.8001,1.80037,1.8001,1.80036,7000000.0
2006-02-28 12:33:00,1.80057,1.80079,1.80049,1.80049,7000000.0
2006-02-28 12:34:00,1.80052,1.80067,1.80051,1.80051,7000000.0
2006-02-28 12:35:00,1.80014,1.80038,1.80014,1.8003,8000000.0
2006-02-28 12:36:00,1.80036,1.80058,1.80025,1.80044,8000000.0
2006-02-28 12:37:00,1.8001,1.80103,1.8001,1.80103,9000000.0
2006-02-28 12:38:00,1.80104,1.80106,1.8007,1.80089,8000000.0
2006-02-28 12:39:00,1.8007,1.80092,1.8007,1.8007,9000000.0
2006-02-28 12:40:00,1.80053,1.80055,1.80031,1.80048,7000000.0
2006-02-28 12:41:00,1.80047,1.80062,1.80027,1.80027,8000000.0
2006-02-28 12:42:00,1.80024,1.80034,1.8001,1.8001,9000000.0
2006-02-28 12:43:00,1.8,1.8001,1.79996,1.79996,9000000.0
2006-02-28 12:44:00,1.80016,1.80016,1.79996,1.80014,8000000.0
2006-02-28 12:45:00,1.80011,1.8005,1.79992,1.80043,10000000.0
2006-02-28 12:46:00,1.80038,1.80038,1.79972,1.79972,9000000.0
2006-02-28 12:47:00,1.79966,1.79966,1.79904,1.79904,10000000.0
2006-02-28 12:48:00,1.79892,1.79935,1.79892,1.79935,11000000.0
2006-02-28 12:49:00,1.79942,1.79942,1.79889,1.79889,7000000.0
2006-02-28 12:50:00,1.79903,1.79922,1.79897,1.79912,7000000.0
2006-02-28 12:51:00,1.79903,1.79903,1.79849,1.79854,8000000.0
2006-02-28 12:52:00,1.79854,1.79854,1.79795,1.7982,11000000.0
2006-02-28 12:53:00,1.79868,1.79874,1.79847,1.79874,8000000.0
2006-02-28 12:55:00,1.79876,1.79876,1.79803,1.79803,8000000.0
2006-02-28 12:56:00,1.79781,1.79784,1.79762,1.79784,7000000.0
2006-02-28 12:57:00,1.79778,1.79778,1.79763,1.79765,7000000.0
2006-02-28 12:58:00,1.79744,1.79754,1.79732,1.79753,8000000.0
2006-02-28 12:59:00,1.7977,1.79799,1.7977,1.79799,7000000.0
2006-02-28 13:00:00,1.79792,1.79794,1.79783,1.79794,8000000.0
2006-02-28 13:01:00,1.79776,1.79844,1.79776,1.79844,8000000.0
2006-02-28 13:02:00,1.79866,1.7995,1.79857,1.7995,7000000.0
2006-02-28 13:03:00,1.79952,1.79973,1.79952,1.79973,8000000.0
2006-02-28 13:04:00,1.79961,1.79961,1.79901,1.79902,7000000.0
2006-02-28 13:05:00,1.79924,1.79924,1.79894,1.79899,8000000.0
2006-02-28 13:06:00,1.79896,1.79899,1.79873,1.79899,7000000.0
2006-02-28 13:07:00,1.79906,1.79906,1.79883,1.79896,7000000.0
2006-02-28 13:08:00,1.7989,1.7989,1.79869,1.79888,10000000.0
2006-02-28 13:09:00,1.79937,1.79941,1.79916,1.79923,7000000.0
2006-02-28 13:10:00,1.79923,1.79928,1.79905,1.7992,9000000.0
2006-02-28 13:11:00,1.79921,1.79921,1.79883,1.799,8000000.0
2006-02-28 13:12:00,1.79896,1.79928,1.79896,1.79914,8000000.0
2006-02-28 13:13:00,1.79905,1.79915,1.79899,1.79915,9000000.0
2006-02-28 13:14:00,1.79915,1.79915,1.79894,1.79902,7000000.0
2006-02-28 13:15:00,1.79907,1.79907,1.79875,1.79893,8000000.0
2006-02-28 13:16:00,1.79886,1.79886,1.79861,1.79879,8000000.0
2006-02-28 13:17:00,1.79918,1.79939,1.79918,1.79939,9000000.0
2006-02-28 13:18:00,1.79932,1.79932,1.79897,1.79898,10000000.0
2006-02-28 13:19:00,1.79899,1.79914,1.79895,1.79914,8000000.0
2006-02-28 13:20:00,1.79923,1.7994,1.79923,1.79939,8000000.0
2006-02-28 13:21:00,1.79941,1.79945,1.79927,1.79927,7000000.0
2006-02-28 13:22:00,1.79929,1.79959,1.79909,1.79911,11000000.0
2006-02-28 13:23:00,1.79883,1.79921,1.79883,1.79921,8000000.0
2006-02-28 13:25:00,1.799,1.799,1.79873,1.79873,11000000.0
2006-02-28 13:26:00,1.79869,1.79869,1.7985,1.79858,10000000.0
2006-02-28 13:28:00,1.79866,1.79877,1.79864,1.79875,21000000.0
2006-02-28 13:29:00,1.79862,1.79862,1.79828,1.79833,17000000.0
2006-02-28 13:30:00,1.79803,1.79819,1.79799,1.79799,7000000.0
2006-02-28 13:31:00,1.798,1.79809,1.79768,1.79768,9000000.0
2006-02-28 13:32:00,1.79737,1.79737,1.79725,1.79728,14000000.0
2006-02-28 13:33:00,1.79753,1.79753,1.79728,1.79728,14000000.0
2006-02-28 13:34:00,1.79725,1.79731,1.79722,1.79722,31000000.0
2006-02-28 13:35:00,1.79731,1.79748,1.79728,1.79748,17000000.0
2006-02-28 13:36:00,1.79787,1.79826,1.79787,1.79824,24000000.0
2006-02-28 13:37:00,1.79823,1.79823,1.79804,1.79812,10000000.0
2006-02-28 13:38:00,1.79816,1.79847,1.79816,1.79847,18000000.0
2006-02-28 13:39:00,1.79858,1.79876,1.79858,1.79867,15000000.0
2006-02-28 13:40:00,1.79843,1.79847,1.79831,1.79845,29000000.0
2006-02-28 13:42:00,1.79834,1.79839,1.79827,1.79839,6000000.0
2006-02-28 13:43:00,1.79836,1.79836,1.7982,1.7982,10000000.0
2006-02-28 13:44:00,1.79807,1.79807,1.7978,1.79806,26000000.0
2006-02-28 13:45:00,1.79806,1.79815,1.79788,1.79814,22000000.0
2006-02-28 13:46:00,1.7982,1.7982,1.79781,1.79781,19000000.0
2006-02-28 13:47:00,1.79791,1.79808,1.79791,1.79792,17000000.0
2006-02-28 13:48:00,1.79785,1.79785,1.79779,1.7978,22000000.0
2006-02-28 13:49:00,1.79773,1.79778,1.79773,1.79776,24000000.0
2006-02-28 13:50:00,1.79773,1.79773,1.79742,1.79742,15000000.0
2006-02-28 13:51:00,1.79738,1.79745,1.79735,1.79735,22000000.0
2006-02-28 13:52:00,1.79725,1.79737,1.79711,1.79728,32000000.0
2006-02-28 13:53:00,1.79727,1.79736,1.79712,1.79725,28000000.0
2006-02-28 13:54:00,1.7974,1.7974,1.79679,1.79679,31000000.0
2006-02-28 13:55:00,1.79641,1.79706,1.79641,1.79706,20000000.0
2006-02-28 13:56:00,1.79727,1.79729,1.79716,1.79723,24000000.0
2006-02-28 13:57:00,1.79715,1.79721,1.79709,1.79711,34000000.0
2006-02-28 13:58:00,1.79707,1.79707,1.79701,1.79703,16000000.0
2006-02-28 13:59:00,1.79709,1.79739,1.79709,1.79739,30000000.0
2006-02-28 14:00:00,1.79757,1.79757,1.79743,1.79746,39000000.0
2006-02-28 14:01:00,1.79765,1.7978,1.79765,1.79778,30000000.0
2006-02-28 14:02:00,1.79785,1.7979,1.79778,1.7979,19000000.0
2006-02-28 14:03:00,1.79809,1.79825,1.79809,1.79811,23000000.0
2006-02-28 14:04:00,1.79834,1.79846,1.7982,1.79831,33000000.0
2006-02-28 14:05:00,1.79821,1.79821,1.79801,1.79801,28000000.0
2006-02-28 14:06:00,1.79805,1.79814,1.79759,1.79759,31000000.0
2006-02-28 14:07:00,1.79754,1.79772,1.79749,1.79761,31000000.0
2006-02-28 14:08:00,1.79767,1.79784,1.79764,1.79784,27000000.0
2006-02-28 14:10:00,1.79779,1.79794,1.79775,1.79794,24000000.0
2006-02-28 14:11:00,1.79803,1.79803,1.79787,1.7979,21000000.0
2006-02-28 14:12:00,1.79773,1.79795,1.79773,1.79793,22000000.0
2006-02-28 14:13:00,1.79798,1.79798,1.7978,1.79789,13000000.0
2006-02-28 14:14:00,1.79799,1.79813,1.79799,1.79813,21000000.0
2006-02-28 14:15:00,1.79822,1.79837,1.79805,1.79811,25000000.0
2006-02-28 14:16:00,1.79797,1.79822,1.79777,1.79777,26000000.0
2006-02-28 14:17:00,1.79813,1.79832,1.79813,1.79823,32000000.0
2006-02-28 14:18:00,1.79762,1.79797,1.79762,1.79766,27000000.0
2006-02-28 14:19:00,1.79789,1.7982,1.79789,1.79794,35000000.0
2006-02-28 14:20:00,1.79799,1.79811,1.79796,1.79803,32000000.0
2006-02-28 14:21:00,1.79798,1.79829,1.79798,1.79829,39000000.0
2006-02-28 14:22:00,1.79878,1.79894,1.79867,1.79883,22000000.0
2006-02-28 14:23:00,1.79894,1.79906,1.79875,1.79881,40000000.0
2006-02-28 14:24:00,1.79854,1.79862,1.79847,1.79862,10000000.0
2006-02-28 14:25:00,1.79868,1.79888,1.7986,1.79888,35000000.0
2006-02-28 14:26:00,1.79892,1.79897,1.79852,1.79852,18000000.0
2006-02-28 14:27:00,1.79841,1.7989,1.79841,1.7989,28000000.0
2006-02-28 14:28:00,1.79905,1.79905,1.79875,1.79896,21000000.0
2006-02-28 14:29:00,1.79921,1.79931,1.79897,1.79909,16000000.0
2006-02-28 14:30:00,1.79898,1.79898,1.79869,1.7987,25000000.0
2006-02-28 14:31:00,1.79862,1.79872,1.79862,1.79868,26000000.0
2006-02-28 14:33:00,1.7986,1.79864,1.79857,1.79857,20000000.0
2006-02-28 14:35:00,1.79856,1.79856,1.79833,1.79833,23000000.0
2006-02-28 14:36:00,1.79837,1.79845,1.79837,1.79838,11000000.0
2006-02-28 14:37:00,1.79857,1.79892,1.79847,1.79892,41000000.0
2006-02-28 14:38:00,1.79912,1.79912,1.79891,1.79894,54000000.0
2006-02-28 14:39:00,1.79895,1.799,1.79891,1.79891,36000000.0
2006-02-28 14:40:00,1.79902,1.79909,1.79899,1.79899,36000000.0
2006-02-28 14:41:00,1.79899,1.79901,1.79894,1.79894,41000000.0
2006-02-28 14:43:00,1.7989,1.7989,1.79881,1.79881,20000000.0
2006-02-28 14:44:00,1.79885,1.79891,1.79879,1.79881,25000000.0
2006-02-28 14:45:00,1.79875,1.79876,1.79863,1.79863,33000000.0
2006-02-28 14:46:00,1.79838,1.79854,1.79838,1.79846,11000000.0
2006-02-28 14:47:00,1.79838,1.79848,1.79838,1.79848,7000000.0
2006-02-28 14:48:00,1.79848,1.79849,1.79842,1.79842,21000000.0
2006-02-28 14:50:00,1.79842,1.79847,1.79838,1.79838,33000000.0
2006-02-28 14:51:00,1.79854,1.79877,1.79854,1.79877,37000000.0
2006-02-28 14:52:00,1.79882,1.79883,1.79875,1.79883,17000000.0
2006-02-28 14:53:00,1.79875,1.79878,1.79868,1.79878,22000000.0
2006-02-28 14:54:00,1.7987,1.7988,1.79868,1.7987,17000000.0
2006-02-28 14:55:00,1.79867,1.79892,1.79866,1.79888,7000000.0
2006-02-28 14:56:00,1.79847,1.79876,1.79847,1.79854,21000000.0
2006-02-28 14:57:00,1.79832,1.79865,1.79832,1.79865,12000000.0
2006-02-28 14:58:00,1.79849,1.79875,1.79844,1.79854,31000000.0
2006-02-28 14:59:00,1.7984,1.79844,1.79834,1.79834,20000000.0
2006-02-28 15:00:00,1.79821,1.79821,1.79804,1.79815,32000000.0
2006-02-28 15:01:00,1.7984,1.7984,1.79809,1.79825,14000000.0
2006-02-28 15:02:00,1.79828,1.79845,1.79817,1.79818,26000000.0
2006-02-28 15:03:00,1.79836,1.79836,1.79821,1.79831,30000000.0
2006-02-28 15:04:00,1.7982,1.79831,1.79803,1.79811,29000000.0
2006-02-28 15:05:00,1.79802,1.79826,1.79795,1.79795,28000000.0
2006-02-28 15:06:00,1.79814,1.79838,1.79809,1.79835,16000000.0
2006-02-28 15:07:00,1.79845,1.79855,1.79843,1.79855,26000000.0
2006-02-28 15:08:00,1.79839,1.79839,1.79825,1.79825,25000000.0
2006-02-28 15:09:00,1.79808,1.79809,1.79788,1.79804,34000000.0
2006-02-28 15:10:00,1.79766,1.79794,1.79764,1.79792,36000000.0
2006-02-28 15:12:00,1.798,1.79807,1.798,1.79803,26000000.0
2006-02-28 15:13:00,1.79808,1.79824,1.79807,1.79824,41000000.0
2006-02-28 15:14:00,1.79836,1.79864,1.79836,1.79859,30000000.0
2006-02-28 15:15:00,1.79884,1.79884,1.79869,1.79873,21000000.0
2006-02-28 15:16:00,1.79866,1.79889,1.79862,1.79862,9000000.0
2006-02-28 15:17:00,1.79822,1.79842,1.79822,1.79838,26000000.0
2006-02-28 15:18:00,1.79831,1.79836,1.79831,1.79833,10000000.0
2006-02-28 15:19:00,1.79829,1.79829,1.79807,1.79828,16000000.0
2006-02-28 15:20:00,1.7983,1.7983,1.79798,1.79798,20000000.0
2006-02-28 15:22:00,1.79777,1.79791,1.79777,1.79791,22000000.0
2006-02-28 15:23:00,1.79797,1.79803,1.79791,1.79791,36000000.0
2006-02-28 15:24:00,1.798,1.79833,1.798,1.79833,8000000.0
2006-02-28 15:25:00,1.79801,1.79803,1.79795,1.79795,14000000.0
2006-02-28 15:26:00,1.79791,1.798,1.79781,1.79781,40000000.0
2006-02-28 15:27:00,1.79789,1.79796,1.79788,1.79794,32000000.0
2006-02-28 15:28:00,1.79794,1.79794,1.79741,1.79769,55000000.0
2006-02-28 15:29:00,1.79764,1.79764,1.79562,1.79736,47000000.0
2006-02-28 15:30:00,1.79578,1.79859,1.79578,1.79719,71000000.0
2006-02-28 15:31:00,1.79727,1.79766,1.79727,1.7976,58000000.0
2006-02-28 15:32:00,1.79756,1.79756,1.79715,1.79725,25000000.0
2006-02-28 15:33:00,1.79705,1.79708,1.79695,1.79695,32000000.0
2006-02-28 15:34:00,1.79703,1.79707,1.79697,1.79698,22000000.0
2006-02-28 15:35:00,1.79724,1.79809,1.79724,1.79809,30000000.0
2006-02-28 15:36:00,1.79829,1.79843,1.79824,1.79824,23000000.0
2006-02-28 15:37:00,1.79808,1.79867,1.79805,1.79867,24000000.0
2006-02-28 15:38:00,1.79849,1.79854,1.79834,1.79843,61000000.0
2006-02-28 15:39:00,1.79826,1.79853,1.79812,1.79849,40000000.0
2006-02-28 15:40:00,1.79853,1.79886,1.79853,1.79886,37000000.0
2006-02-28 15:41:00,1.79882,1.79912,1.7987,1.79912,43000000.0
2006-02-28 15:42:00,1.79875,1.79877,1.79853,1.79865,41000000.0
2006-02-28 15:43:00,1.79845,1.79845,1.79833,1.79834,30000000.0
2006-02-28 15:44:00,1.79835,1.79847,1.79835,1.79846,29000000.0
2006-02-28 15:45:00,1.79837,1.79843,1.79832,1.79837,36000000.0
2006-02-28 15:46:00,1.79824,1.79824,1.79765,1.79769,24000000.0
2006-02-28 15:47:00,1.7976,1.7976,1.79728,1.79728,31000000.0
2006-02-28 15:48:00,1.79721,1.79722,1.79676,1.79694,33000000.0
2006-02-28 15:49:00,1.79702,1.79715,1.79699,1.797,25000000.0
2006-02-28 15:50:00,1.79702,1.79702,1.79689,1.79689,11000000.0
2006-02-28 15:51:00,1.797,1.79719,1.79696,1.79719,37000000.0
2006-02-28 15:52:00,1.79691,1.79699,1.7969,1.79696,23000000.0
2006-02-28 15:53:00,1.79692,1.79694,1.79667,1.79667,15000000.0
2006-02-28 15:54:00,1.79668,1.79673,1.79658,1.79658,26000000.0
2006-02-28 15:55:00,1.7965,1.7966,1.7964,1.7964,33000000.0
2006-02-28 15:56:00,1.79653,1.7968,1.79653,1.7968,6000000.0
2006-02-28 15:57:00,1.7967,1.79677,1.79665,1.79675,34000000.0
2006-02-28 15:58:00,1.7965,1.79668,1.79649,1.79668,24000000.0
2006-02-28 15:59:00,1.79682,1.79688,1.79678,1.79681,23000000.0
2006-02-28 16:00:00,1.79678,1.79729,1.79649,1.79719,51000000.0
2006-02-28 16:01:00,1.79723,1.79731,1.79715,1.7972,31000000.0
2006-02-28 16:02:00,1.79745,1.79749,1.79727,1.79749,29000000.0
2006-02-28 16:03:00,1.79745,1.79745,1.79676,1.79676,51000000.0
2006-02-28 16:04:00,1.79669,1.79669,1.79614,1.79614,38000000.0
2006-02-28 16:05:00,1.7963,1.79651,1.79627,1.79651,37000000.0
2006-02-28 16:06:00,1.79642,1.79647,1.79639,1.79644,33000000.0
2006-02-28 16:07:00,1.79639,1.79688,1.79639,1.79688,37000000.0
2006-02-28 16:08:00,1.79645,1.7965,1.79641,1.7965,37000000.0
2006-02-28 16:09:00,1.79649,1.79673,1.79649,1.7967,44000000.0
2006-02-28 16:10:00,1.7967,1.79683,1.79665,1.79683,41000000.0
2006-02-28 16:11:00,1.7969,1.79716,1.79687,1.79687,27000000.0
2006-02-28 16:12:00,1.79694,1.79697,1.79671,1.79697,22000000.0
2006-02-28 16:13:00,1.79711,1.79764,1.79711,1.79764,38000000.0
2006-02-28 16:14:00,1.79721,1.79759,1.79709,1.79759,41000000.0
2006-02-28 16:15:00,1.79779,1.79787,1.79759,1.79759,42000000.0
2006-02-28 16:16:00,1.79744,1.79756,1.79727,1.79748,45000000.0
2006-02-28 16:17:00,1.79756,1.79769,1.79756,1.79769,22000000.0
2006-02-28 16:18:00,1.79747,1.79789,1.79747,1.79789,49000000.0
2006-02-28 16:19:00,1.79792,1.79792,1.79778,1.79778,27000000.0
2006-02-28 16:20:00,1.79771,1.79805,1.79766,1.79805,52000000.0
2006-02-28 16:21:00,1.79785,1.79802,1.79782,1.79796,37000000.0
2006-02-28 16:22:00,1.79797,1.79824,1.79787,1.79824,50000000.0
2006-02-28 16:23:00,1.79821,1.79835,1.79809,1.79835,48000000.0
2006-02-28 16:24:00,1.79849,1.79853,1.79834,1.79838,44000000.0
2006-02-28 16:25:00,1.7986,1.79861,1.7985,1.79852,28000000.0
2006-02-28 16:26:00,1.79829,1.79849,1.79829,1.79837,41000000.0
2006-02-28 16:27:00,1.79858,1.79878,1.79842,1.79878,46000000.0
2006-02-28 16:28:00,1.79864,1.79868,1.79845,1.79848,34000000.0
2006-02-28 16:29:00,1.79814,1.79814,1.79762,1.79794,24000000.0
2006-02-28 16:30:00,1.79806,1.79835,1.79806,1.79835,43000000.0
2006-02-28 16:31:00,1.79819,1.7982,1.79782,1.7979,36000000.0
2006-02-28 16:32:00,1.79723,1.79756,1.79719,1.79751,34000000.0
2006-02-28 16:33:00,1.7977,1.7977,1.79733,1.79733,41000000.0
2006-02-28 16:34:00,1.79733,1.79747,1.7972,1.79724,29000000.0
2006-02-28 16:36:00,1.79753,1.79753,1.79727,1.7974,43000000.0
2006-02-28 16:37:00,1.79736,1.79736,1.79722,1.79731,56000000.0
2006-02-28 16:38:00,1.79733,1.79751,1.79729,1.79737,34000000.0
2006-02-28 16:39:00,1.79738,1.79744,1.7973,1.79739,43000000.0
2006-02-28 16:40:00,1.79746,1.79752,1.79727,1.79737,63000000.0
2006-02-28 16:41:00,1.79736,1.79754,1.79727,1.79736,44000000.0
2006-02-28 16:42:00,1.79747,1.79747,1.79727,1.79733,57000000.0
2006-02-28 16:43:00,1.79727,1.79756,1.79726,1.79739,20000000.0
2006-02-28 16:44:00,1.7976,1.79772,1.79752,1.79754,34000000.0
2006-02-28 16:45:00,1.79762,1.79773,1.79752,1.79771,41000000.0
2006-02-28 16:46:00,1.7975,1.79779,1.7975,1.79779,59000000.0
2006-02-28 16:47:00,1.79785,1.79787,1.79738,1.79738,55000000.0
2006-02-28 16:48:00,1.79732,1.79735,1.7971,1.7971,46000000.0
2006-02-28 16:49:00,1.79709,1.79715,1.797,1.79715,35000000.0
2006-02-28 16:50:00,1.79714,1.79719,1.79679,1.79712,45000000.0
2006-02-28 16:51:00,1.79731,1.79753,1.79731,1.79741,30000000.0
2006-02-28 16:52:00,1.79776,1.79776,1.79766,1.79776,30000000.0
2006-02-28 16:53:00,1.7977,1.7977,1.79758,1.79769,19000000.0
2006-02-28 16:54:00,1.79769,1.79795,1.79769,1.79774,18000000.0
2006-02-28 16:55:00,1.79774,1.79774,1.79765,1.79766,40000000.0
2006-02-28 16:56:00,1.79767,1.7977,1.79748,1.79748,37000000.0
2006-02-28 16:57:00,1.79726,1.79731,1.79718,1.79718,17000000.0
2006-02-28 16:58:00,1.79734,1.79799,1.79734,1.79799,45000000.0
2006-02-28 16:59:00,1.79788,1.79798,1.79781,1.79797,39000000.0
2006-02-28 17:00:00,1.79803,1.79857,1.79803,1.79838,47000000.0
2006-02-28 17:01:00,1.79844,1.799,1.79844,1.799,26000000.0
2006-02-28 17:02:00,1.79898,1.79898,1.79877,1.79883,33000000.0
2006-02-28 17:03:00,1.79895,1.79915,1.7988,1.79898,33000000.0
2006-02-28 17:04:00,1.79917,1.79932,1.79902,1.79917,37000000.0
2006-02-28 17:05:00,1.79917,1.80022,1.79913,1.80022,35000000.0
2006-02-28 17:06:00,1.80023,1.80023,1.79965,1.80009,46000000.0
2006-02-28 17:07:00,1.79982,1.8003,1.79982,1.80029,33000000.0
2006-02-28 17:08:00,1.80005,1.80042,1.79993,1.80042,45000000.0
2006-02-28 17:09:00,1.80057,1.80069,1.80049,1.80069,47000000.0
2006-02-28 17:10:00,1.80089,1.80106,1.80088,1.80101,9000000.0
2006-02-28 17:11:00,1.80126,1.80158,1.801,1.80158,44000000.0
2006-02-28 17:12:00,1.80161,1.80187,1.80161,1.80186,23000000.0
2006-02-28 17:13:00,1.80248,1.80248,1.80219,1.80222,35000000.0
2006-02-28 17:14:00,1.80229,1.80264,1.80214,1.80264,27000000.0
2006-02-28 17:15:00,1.80254,1.80273,1.80237,1.80273,26000000.0
2006-02-28 17:16:00,1.80277,1.80292,1.80261,1.80261,27000000.0
2006-02-28 17:17:00,1.80231,1.80233,1.80191,1.80224,38000000.0
2006-02-28 17:18:00,1.80205,1.80301,1.80205,1.80301,29000000.0
2006-02-28 17:19:00,1.80281,1.80311,1.80277,1.80311,19000000.0
2006-02-28 17:20:00,1.80279,1.80279,1.80248,1.80248,29000000.0
2006-02-28 17:21:00,1.80226,1.80276,1.80217,1.80256,26000000.0
2006-02-28 17:22:00,1.80218,1.80248,1.80216,1.80248,30000000.0
2006-02-28 17:23:00,1.80303,1.80332,1.80303,1.80319,32000000.0
2006-02-28 17:24:00,1.80316,1.80401,1.80316,1.80335,23000000.0
2006-02-28 17:25:00,1.80305,1.80305,1.80267,1.80267,20000000.0
2006-02-28 17:26:00,1.80263,1.80265,1.80252,1.80261,18000000.0
2006-02-28 17:27:00,1.80278,1.80278,1.80237,1.80248,44000000.0
2006-02-28 17:28:00,1.80219,1.80234,1.80196,1.80196,39000000.0
2006-02-28 17:29:00,1.80188,1.80216,1.80177,1.80177,36000000.0
2006-02-28 17:30:00,1.80164,1.80177,1.80143,1.80143,61000000.0
2006-02-28 17:31:00,1.80123,1.80131,1.8007,1.8007,62000000.0
2006-02-28 17:32:00,1.80065,1.80072,1.8,1.8,54000000.0
2006-02-28 17:33:00,1.80016,1.8005,1.79992,1.79992,64000000.0
2006-02-28 17:34:00,1.80004,1.80011,1.79989,1.80011,60000000.0
2006-02-28 17:35:00,1.80015,1.80078,1.80015,1.80078,43000000.0
2006-02-28 17:36:00,1.80056,1.80078,1.80041,1.80041,58000000.0
2006-02-28 17:37:00,1.8007,1.80119,1.8007,1.80102,47000000.0
2006-02-28 17:38:00,1.80119,1.80119,1.80073,1.80105,44000000.0
2006-02-28 17:39:00,1.80079,1.80079,1.80065,1.80072,41000000.0
2006-02-28 17:40:00,1.80059,1.80073,1.80018,1.80058,59000000.0
2006-02-28 17:41:00,1.80052,1.80057,1.80011,1.80014,50000000.0
2006-02-28 17:42:00,1.80042,1.80042,1.80028,1.8003,37000000.0
2006-02-28 17:43:00,1.80043,1.80113,1.80043,1.80113,33000000.0
2006-02-28 17:44:00,1.801,1.80106,1.80083,1.80083,46000000.0
2006-02-28 17:45:00,1.80077,1.80087,1.80064,1.80086,49000000.0
2006-02-28 17:46:00,1.80085,1.80093,1.80079,1.80087,56000000.0
2006-02-28 17:47:00,1.80072,1.80072,1.80046,1.80046,65000000.0
2006-02-28 17:48:00,1.80068,1.80068,1.79994,1.79994,61000000.0
2006-02-28 17:49:00,1.7989,1.79927,1.79884,1.79905,72000000.0
2006-02-28 17:50:00,1.79888,1.79926,1.79888,1.79915,53000000.0
2006-02-28 17:51:00,1.79924,1.7996,1.7992,1.7996,54000000.0
2006-02-28 17:52:00,1.79931,1.79931,1.79885,1.79885,51000000.0
2006-02-28 17:53:00,1.79886,1.79898,1.79885,1.79893,42000000.0
2006-02-28 17:54:00,1.79944,1.80027,1.79944,1.79983,32000000.0
2006-02-28 17:55:00,1.79985,1.80019,1.79985,1.80016,32000000.0
2006-02-28 17:56:00,1.80002,1.80089,1.80002,1.80089,47000000.0
2006-02-28 17:57:00,1.80126,1.80137,1.80111,1.80111,34000000.0
2006-02-28 17:58:00,1.80089,1.80089,1.79993,1.79993,44000000.0
2006-02-28 17:59:00,1.80018,1.80076,1.79993,1.79993,39000000.0
2006-02-28 18:00:00,1.8002,1.8002,1.7992,1.79963,32000000.0
2006-02-28 18:01:00,1.79981,1.80036,1.7998,1.80026,52000000.0
2006-02-28 18:02:00,1.8,1.8,1.7996,1.79997,30000000.0
2006-02-28 18:03:00,1.79957,1.80033,1.79957,1.80033,38000000.0
2006-02-28 18:04:00,1.80041,1.80041,1.80006,1.80006,38000000.0
2006-02-28 18:05:00,1.79959,1.79959,1.79917,1.79935,36000000.0
2006-02-28 18:06:00,1.79973,1.80006,1.79973,1.80005,32000000.0
2006-02-28 18:07:00,1.79983,1.80026,1.79983,1.80026,38000000.0
2006-02-28 18:08:00,1.80014,1.8002,1.80008,1.80011,56000000.0
2006-02-28 18:09:00,1.79996,1.80035,1.79984,1.79984,34000000.0
2006-02-28 18:10:00,1.7999,1.80001,1.79965,1.80001,26000000.0
2006-02-28 18:11:00,1.80048,1.80049,1.80018,1.80018,34000000.0
2006-02-28 18:12:00,1.80011,1.80011,1.79973,1.79973,24000000.0
2006-02-28 18:13:00,1.79967,1.79967,1.7995,1.79964,30000000.0
2006-02-28 18:14:00,1.79956,1.80031,1.79956,1.80031,22000000.0
2006-02-28 18:15:00,1.80032,1.80036,1.80017,1.80018,21000000.0
2006-02-28 18:16:00,1.80009,1.80033,1.80005,1.80033,66000000.0
2006-02-28 18:17:00,1.80043,1.8006,1.80036,1.8006,60000000.0
2006-02-28 18:18:00,1.80058,1.80058,1.8001,1.8001,33000000.0
2006-02-28 18:19:00,1.8001,1.80015,1.79997,1.80007,46000000.0
2006-02-28 18:20:00,1.8001,1.80061,1.8001,1.80031,61000000.0
2006-02-28 18:21:00,1.80016,1.80021,1.79934,1.79934,37000000.0
2006-02-28 18:22:00,1.79936,1.79966,1.79936,1.79961,49000000.0
2006-02-28 18:23:00,1.79947,1.7997,1.79913,1.79913,34000000.0
2006-02-28 18:24:00,1.79911,1.79957,1.79911,1.79952,47000000.0
2006-02-28 18:25:00,1.7996,1.79965,1.79952,1.79965,31000000.0
2006-02-28 18:26:00,1.79957,1.79957,1.7993,1.7993,43000000.0
2006-02-28 18:28:00,1.7992,1.7992,1.79862,1.79877,18000000.0
2006-02-28 18:29:00,1.79856,1.79856,1.79825,1.79835,24000000.0
2006-02-28 18:30:00,1.79871,1.79881,1.79863,1.79881,32000000.0
2006-02-28 18:31:00,1.79896,1.79896,1.79872,1.79882,46000000.0
2006-02-28 18:32:00,1.79851,1.79868,1.79844,1.79854,55000000.0
2006-02-28 18:33:00,1.79849,1.79867,1.79846,1.79848,29000000.0
2006-02-28 18:34:00,1.79873,1.79889,1.7987,1.79875,32000000.0
2006-02-28 18:35:00,1.79875,1.79887,1.79859,1.79869,47000000.0
2006-02-28 18:36:00,1.7986,1.79879,1.79848,1.79854,65000000.0
2006-02-28 18:37:00,1.79833,1.79843,1.79803,1.79822,63000000.0
2006-02-28 18:38:00,1.79816,1.79816,1.79797,1.79798,61000000.0
2006-02-28 18:39:00,1.79794,1.79794,1.79773,1.79775,37000000.0
2006-02-28 18:40:00,1.79765,1.79785,1.79753,1.79775,52000000.0
2006-02-28 18:41:00,1.79777,1.79788,1.79758,1.79788,68000000.0
2006-02-28 18:42:00,1.79794,1.79808,1.79785,1.79808,40000000.0
2006-02-28 18:43:00,1.79822,1.79822,1.79781,1.79781,39000000.0
2006-02-28 18:44:00,1.79795,1.79795,1.79749,1.79749,33000000.0
2006-02-28 18:45:00,1.79732,1.7975,1.79723,1.79744,57000000.0
2006-02-28 18:46:00,1.79725,1.79754,1.79716,1.79739,61000000.0
2006-02-28 18:47:00,1.79736,1.79752,1.79736,1.79747,41000000.0
2006-02-28 18:48:00,1.79783,1.79783,1.7976,1.79765,26000000.0
2006-02-28 18:49:00,1.79748,1.79767,1.79748,1.79752,31000000.0
2006-02-28 18:50:00,1.79752,1.79752,1.79734,1.79744,37000000.0
2006-02-28 18:51:00,1.79748,1.79765,1.79748,1.79765,17000000.0
2006-02-28 18:52:00,1.79773,1.79773,1.79742,1.79746,33000000.0
2006-02-28 18:53:00,1.79756,1.79802,1.79756,1.79762,31000000.0
2006-02-28 18:54:00,1.7976,1.7978,1.79728,1.79728,11000000.0
2006-02-28 18:55:00,1.79709,1.7973,1.79706,1.79719,22000000.0
2006-02-28 18:56:00,1.7972,1.7972,1.79676,1.79709,16000000.0
2006-02-28 18:57:00,1.79692,1.79763,1.79692,1.79763,15000000.0
2006-02-28 18:58:00,1.79775,1.79775,1.79764,1.79765,19000000.0
2006-02-28 18:59:00,1.79726,1.79726,1.79682,1.79682,26000000.0
2006-02-28 19:00:00,1.79671,1.79744,1.79665,1.79744,12000000.0
2006-02-28 19:01:00,1.79767,1.79772,1.7975,1.79757,18000000.0
2006-02-28 19:02:00,1.79749,1.79781,1.79749,1.79752,23000000.0
2006-02-28 19:03:00,1.79734,1.79742,1.79732,1.79735,21000000.0
2006-02-28 19:04:00,1.79748,1.79759,1.79736,1.79739,55000000.0
2006-02-28 19:06:00,1.79719,1.79752,1.79717,1.79752,63000000.0
2006-02-28 19:07:00,1.79765,1.79817,1.79759,1.79817,39000000.0
2006-02-28 19:08:00,1.79831,1.79831,1.79796,1.79815,32000000.0
2006-02-28 19:09:00,1.79784,1.79784,1.79757,1.79771,56000000.0
2006-02-28 19:10:00,1.7978,1.79784,1.7977,1.79778,27000000.0
2006-02-28 19:11:00,1.79768,1.79784,1.79742,1.7976,36000000.0
2006-02-28 19:12:00,1.79754,1.79756,1.79747,1.79747,25000000.0
2006-02-28 19:13:00,1.7975,1.79757,1.7975,1.79752,23000000.0
2006-02-28 19:14:00,1.79746,1.79755,1.79733,1.79755,37000000.0
2006-02-28 19:15:00,1.79762,1.79768,1.7974,1.79768,17000000.0
2006-02-28 19:16:00,1.7977,1.79773,1.79761,1.79761,23000000.0
2006-02-28 19:17:00,1.79734,1.7974,1.79732,1.79732,17000000.0
2006-02-28 19:18:00,1.79742,1.79746,1.7974,1.79743,30000000.0
2006-02-28 19:19:00,1.7973,1.79745,1.79729,1.79745,36000000.0
2006-02-28 19:20:00,1.7975,1.7975,1.79733,1.79733,23000000.0
2006-02-28 19:21:00,1.79726,1.79744,1.79726,1.79744,21000000.0
2006-02-28 19:22:00,1.79732,1.79765,1.79726,1.79765,25000000.0
2006-02-28 19:23:00,1.79773,1.79773,1.79762,1.79763,12000000.0
2006-02-28 19:25:00,1.79758,1.79768,1.79749,1.79766,49000000.0
2006-02-28 19:26:00,1.79746,1.79765,1.79725,1.79727,48000000.0
2006-02-28 19:28:00,1.79729,1.79741,1.79728,1.79741,40000000.0
2006-02-28 19:29:00,1.79752,1.79778,1.79746,1.79763,28000000.0
2006-02-28 19:30:00,1.79769,1.79769,1.79684,1.79684,32000000.0
2006-02-28 19:31:00,1.79666,1.79692,1.79666,1.79684,28000000.0
2006-02-28 19:32:00,1.79694,1.79703,1.7968,1.79688,31000000.0
2006-02-28 19:33:00,1.79673,1.79673,1.79596,1.79596,14000000.0
2006-02-28 19:34:00,1.79595,1.79611,1.79582,1.79611,49000000.0
2006-02-28 19:35:00,1.79607,1.79609,1.79587,1.79609,28000000.0
2006-02-28 19:36:00,1.79611,1.79619,1.79611,1.79619,16000000.0
2006-02-28 19:37:00,1.79613,1.79617,1.79587,1.7961,26000000.0
2006-02-28 19:38:00,1.79594,1.79598,1.79581,1.79594,8000000.0
2006-02-28 19:40:00,1.79568,1.79593,1.79568,1.79575,16000000.0
2006-02-28 19:41:00,1.79589,1.79628,1.79586,1.79628,17000000.0
2006-02-28 19:42:00,1.79656,1.79661,1.79638,1.79638,19000000.0
2006-02-28 19:43:00,1.79635,1.79658,1.79635,1.79658,21000000.0
2006-02-28 19:44:00,1.79663,1.79671,1.79656,1.79671,21000000.0
2006-02-28 19:45:00,1.79687,1.79714,1.79676,1.79694,33000000.0
2006-02-28 19:46:00,1.79678,1.79699,1.79663,1.79692,18000000.0
2006-02-28 19:47:00,1.79705,1.79719,1.79703,1.79718,22000000.0
2006-02-28 19:48:00,1.79783,1.79783,1.79769,1.79775,18000000.0
2006-02-28 19:49:00,1.79754,1.79808,1.79754,1.79808,27000000.0
2006-02-28 19:50:00,1.79806,1.79806,1.79776,1.79776,23000000.0
2006-02-28 19:51:00,1.79772,1.79772,1.79583,1.79759,7000000.0
2006-02-28 19:52:00,1.7978,1.79781,1.7977,1.79771,15000000.0
2006-02-28 19:53:00,1.79795,1.798,1.79789,1.79789,21000000.0
2006-02-28 19:54:00,1.79789,1.79789,1.79769,1.79769,9000000.0
2006-02-28 19:55:00,1.79795,1.79809,1.79779,1.79796,30000000.0
2006-02-28 19:56:00,1.79799,1.79807,1.79798,1.79804,20000000.0
2006-02-28 19:57:00,1.79779,1.79783,1.79774,1.79778,12000000.0
2006-02-28 19:58:00,1.79782,1.798,1.79782,1.79782,13000000.0
2006-02-28 20:01:00,1.7978,1.79782,1.79772,1.79781,13000000.0
2006-02-28 20:02:00,1.7978,1.7978,1.79758,1.79769,20000000.0
2006-02-28 20:03:00,1.79761,1.79763,1.79754,1.79761,18000000.0
2006-02-28 20:04:00,1.7975,1.79769,1.79747,1.79757,27000000.0
2006-02-28 20:05:00,1.79752,1.79766,1.79744,1.79766,23000000.0
2006-02-28 20:06:00,1.79769,1.79774,1.79761,1.79764,13000000.0
2006-02-28 20:07:00,1.79755,1.79755,1.79727,1.79727,29000000.0
2006-02-28 20:08:00,1.79735,1.79772,1.79735,1.79772,15000000.0
2006-02-28 20:09:00,1.7977,1.79781,1.79769,1.79776,17000000.0
2006-02-28 20:10:00,1.79777,1.79777,1.79756,1.79767,8000000.0
2006-02-28 20:11:00,1.79753,1.79767,1.79744,1.7976,10000000.0
2006-02-28 20:12:00,1.7975,1.79763,1.79749,1.79763,15000000.0
2006-02-28 20:13:00,1.79764,1.79764,1.79734,1.79751,17000000.0
2006-02-28 20:15:00,1.79756,1.79761,1.7975,1.79754,10000000.0
2006-02-28 20:16:00,1.79754,1.79762,1.79744,1.79751,22000000.0
2006-02-28 20:17:00,1.79741,1.79744,1.79693,1.79725,7000000.0
2006-02-28 20:18:00,1.79755,1.79777,1.79749,1.79749,24000000.0
2006-02-28 20:21:00,1.7977,1.79774,1.79762,1.79762,7000000.0
2006-02-28 20:22:00,1.79767,1.79772,1.79765,1.79766,12000000.0
2006-02-28 20:23:00,1.79761,1.79766,1.79761,1.79762,8000000.0
2006-02-28 20:24:00,1.79752,1.79768,1.79741,1.79745,15000000.0
2006-02-28 20:25:00,1.7975,1.79775,1.79749,1.79761,16000000.0
2006-02-28 20:26:00,1.79776,1.79823,1.79776,1.79823,22000000.0
2006-02-28 20:27:00,1.79814,1.79824,1.79807,1.79821,11000000.0
2006-02-28 20:28:00,1.79817,1.79835,1.79817,1.79835,7000000.0
2006-02-28 20:29:00,1.79844,1.79881,1.79844,1.79861,20000000.0
2006-02-28 20:30:00,1.79874,1.7988,1.79859,1.79862,27000000.0
2006-02-28 20:31:00,1.79869,1.79869,1.79859,1.7986,4000000.0
2006-02-28 20:32:00,1.79852,1.79852,1.79825,1.79825,20000000.0
2006-02-28 20:33:00,1.79827,1.79827,1.79804,1.79822,14000000.0
2006-02-28 20:34:00,1.79849,1.79862,1.79847,1.79856,28000000.0
2006-02-28 20:35:00,1.79861,1.79863,1.79852,1.79853,23000000.0
2006-02-28 20:36:00,1.79852,1.79853,1.79838,1.79853,11000000.0
2006-02-28 20:37:00,1.79852,1.79855,1.79844,1.79855,7000000.0
2006-02-28 20:39:00,1.79851,1.79858,1.7985,1.79855,9000000.0
2006-02-28 20:40:00,1.79865,1.79874,1.79856,1.79856,8000000.0
2006-02-28 20:41:00,1.7986,1.79864,1.79854,1.79857,8000000.0
2006-02-28 20:42:00,1.79848,1.79865,1.79842,1.79842,15000000.0
2006-02-28 20:44:00,1.79863,1.7987,1.7986,1.79862,7000000.0
2006-02-28 20:50:00,1.79863,1.79873,1.7986,1.79873,7000000.0
2006-02-28 20:51:00,1.79877,1.79887,1.79876,1.79881,18000000.0
2006-02-28 20:52:00,1.79879,1.79907,1.79879,1.79907,15000000.0
2006-02-28 20:53:00,1.79917,1.79936,1.79917,1.79936,8000000.0
2006-02-28 20:54:00,1.79949,1.79975,1.79949,1.7996,10000000.0
2006-02-28 20:55:00,1.79932,1.79948,1.79932,1.79948,5000000.0
2006-02-28 20:56:00,1.79978,1.80004,1.79978,1.80004,8000000.0
2006-02-28 20:57:00,1.79996,1.80008,1.79996,1.80005,18000000.0
2006-02-28 20:58:00,1.8001,1.80016,1.80004,1.80006,14000000.0
2006-02-28 20:59:00,1.79995,1.79997,1.79977,1.79977,8000000.0
2006-02-28 21:00:00,1.7998,1.7998,1.79961,1.79961,7000000.0
2006-02-28 21:01:00,1.7996,1.7997,1.79958,1.79969,16000000.0
2006-02-28 21:03:00,1.79965,1.79977,1.79961,1.79969,13000000.0
2006-02-28 21:04:00,1.79973,1.79993,1.79973,1.79993,8000000.0
2006-02-28 21:05:00,1.80007,1.80015,1.80006,1.80009,11000000.0
2006-02-28 21:06:00,1.80006,1.8001,1.79999,1.80002,8000000.0
2006-02-28 21:07:00,1.80004,1.80014,1.8,1.80006,7000000.0
2006-02-28 21:08:00,1.80009,1.8002,1.80009,1.8002,11000000.0
2006-02-28 21:09:00,1.80024,1.80024,1.8001,1.8001,9000000.0
2006-02-28 21:10:00,1.80008,1.80008,1.79984,1.79991,10000000.0
2006-02-28 21:11:00,1.79978,1.79986,1.7997,1.79982,8000000.0
2006-02-28 21:12:00,1.79983,1.79986,1.79797,1.79984,10000000.0
2006-02-28 21:13:00,1.79983,1.79988,1.79982,1.79984,8000000.0
2006-02-28 21:14:00,1.79985,1.79985,1.79969,1.79971,7000000.0
2006-02-28 21:15:00,1.79974,1.79985,1.79974,1.79985,11000000.0
2006-02-28 21:16:00,1.79987,1.79987,1.79954,1.79954,9000000.0
2006-02-28 21:17:00,1.79955,1.79973,1.79954,1.79967,7000000.0
2006-02-28 21:18:00,1.79942,1.79954,1.79942,1.7995,7000000.0
2006-02-28 21:19:00,1.79947,1.79947,1.79919,1.79919,8000000.0
2006-02-28 21:20:00,1.79926,1.79934,1.79926,1.79934,12000000.0
2006-02-28 21:21:00,1.79935,1.79939,1.79919,1.79939,8000000.0
2006-02-28 21:22:00,1.79934,1.79934,1.79926,1.79929,7000000.0
2006-02-28 21:24:00,1.79933,1.79937,1.79921,1.79935,11000000.0
2006-02-28 21:25:00,1.79956,1.79963,1.79945,1.79955,6000000.0
2006-02-28 21:26:00,1.79948,1.79948,1.79933,1.79933,5000000.0
2006-02-28 21:27:00,1.79943,1.79955,1.79943,1.79955,6000000.0
2006-02-28 21:28:00,1.79952,1.79958,1.7994,1.79951,20000000.0
2006-02-28 21:29:00,1.79962,1.79963,1.79944,1.79963,8000000.0
2006-02-28 21:30:00,1.79968,1.79971,1.79967,1.79967,9000000.0
2006-02-28 21:31:00,1.79958,1.79958,1.79945,1.79951,4000000.0
2006-02-28 21:32:00,1.79955,1.79961,1.79944,1.79949,7000000.0
2006-02-28 21:35:00,1.79952,1.79952,1.79929,1.79941,11000000.0
2006-02-28 21:36:00,1.79945,1.79948,1.79935,1.79942,11000000.0
2006-02-28 21:37:00,1.79948,1.79948,1.7993,1.79941,11000000.0
2006-02-28 21:38:00,1.79938,1.79938,1.7989,1.79897,26000000.0
2006-02-28 21:39:00,1.79906,1.79906,1.79884,1.79901,18000000.0
2006-02-28 21:41:00,1.7991,1.7991,1.79883,1.79888,7000000.0
2006-02-28 21:42:00,1.79897,1.79899,1.79888,1.79888,7000000.0
2006-02-28 21:43:00,1.7989,1.7989,1.79877,1.7988,11000000.0
2006-02-28 21:44:00,1.79856,1.79856,1.79838,1.79843,18000000.0
2006-02-28 21:45:00,1.79822,1.79831,1.7982,1.7983,7000000.0
2006-02-28 21:46:00,1.79828,1.79828,1.79819,1.79823,11000000.0
2006-02-28 21:47:00,1.79805,1.79824,1.79805,1.79824,4000000.0
2006-02-28 21:48:00,1.79836,1.79841,1.79834,1.79841,7000000.0
2006-02-28 21:49:00,1.79837,1.79838,1.79828,1.79838,8000000.0
2006-02-28 21:50:00,1.79841,1.79848,1.79835,1.79848,10000000.0
2006-02-28 21:52:00,1.7984,1.79842,1.79823,1.79839,7000000.0
2006-02-28 21:56:00,1.79838,1.79844,1.79838,1.79843,6000000.0
2006-02-28 21:57:00,1.79834,1.79848,1.79834,1.79846,13000000.0
2006-02-28 21:58:00,1.79833,1.79833,1.79778,1.79778,6000000.0
2006-02-28 21:59:00,1.79747,1.79748,1.79725,1.79737,25000000.0
2006-02-28 22:00:00,1.79747,1.79757,1.79743,1.79743,12000000.0
2006-02-28 22:01:00,1.79752,1.7976,1.79746,1.7976,6000000.0
2006-02-28 22:03:00,1.79765,1.79783,1.79765,1.79783,9000000.0
2006-02-28 22:04:00,1.79797,1.79808,1.7978,1.7978,11000000.0
2006-02-28 22:05:00,1.79784,1.79784,1.79771,1.79771,5000000.0
2006-02-28 22:06:00,1.79762,1.79779,1.79758,1.79772,8000000.0
2006-02-28 22:07:00,1.79757,1.79762,1.79744,1.79744,15000000.0
2006-02-28 22:08:00,1.79755,1.79765,1.79755,1.79765,6000000.0
2006-02-28 22:09:00,1.79754,1.79762,1.79754,1.79758,13000000.0
2006-02-28 22:10:00,1.79764,1.79764,1.79751,1.79753,9000000.0
2006-02-28 22:11:00,1.79768,1.79772,1.79756,1.79772,8000000.0
2006-02-28 22:12:00,1.79759,1.79765,1.79757,1.79758,15000000.0
2006-02-28 22:13:00,1.7975,1.79751,1.79744,1.79744,10000000.0
2006-02-28 22:14:00,1.79731,1.79738,1.79725,1.79725,13000000.0
2006-02-28 22:15:00,1.79732,1.79757,1.79732,1.79757,7000000.0
2006-02-28 22:16:00,1.79747,1.79766,1.79747,1.79757,8000000.0
2006-02-28 22:17:00,1.7974,1.79741,1.79734,1.79741,16000000.0
2006-02-28 22:19:00,1.79756,1.7976,1.79746,1.79757,6000000.0
2006-02-28 22:21:00,1.79752,1.79755,1.79748,1.79753,11000000.0
2006-02-28 22:22:00,1.79757,1.79767,1.7975,1.79767,8000000.0
2006-02-28 22:23:00,1.7976,1.79762,1.79751,1.79752,15000000.0
2006-02-28 22:24:00,1.7974,1.79756,1.7974,1.7974,10000000.0
2006-02-28 22:25:00,1.79749,1.79764,1.79749,1.79764,5000000.0
2006-02-28 22:26:00,1.79768,1.79774,1.7975,1.79774,10000000.0
2006-02-28 22:28:00,1.7978,1.7978,1.79773,1.79773,8000000.0
2006-02-28 22:30:00,1.79779,1.79779,1.79777,1.79779,5000000.0
2006-02-28 22:32:00,1.79766,1.79782,1.79765,1.79782,7000000.0
2006-02-28 22:35:00,1.79805,1.79812,1.79791,1.79812,8000000.0
2006-02-28 22:36:00,1.79803,1.79806,1.79792,1.79792,7000000.0
2006-02-28 22:37:00,1.79784,1.79784,1.79772,1.79775,28000000.0
2006-02-28 22:38:00,1.79774,1.79788,1.79768,1.79773,10000000.0
2006-02-28 22:39:00,1.79754,1.79754,1.79741,1.79744,11000000.0
2006-02-28 22:40:00,1.79742,1.79754,1.79742,1.79752,9000000.0
2006-02-28 22:41:00,1.7974,1.7975,1.79738,1.79738,16000000.0
2006-02-28 22:42:00,1.79743,1.79753,1.79742,1.79744,9000000.0
2006-02-28 22:44:00,1.79758,1.79763,1.79756,1.79756,8000000.0
2006-02-28 22:46:00,1.79762,1.79776,1.79762,1.79776,9000000.0
2006-02-28 22:47:00,1.79773,1.79776,1.79763,1.79763,16000000.0
2006-02-28 22:48:00,1.79754,1.79765,1.7974,1.7974,11000000.0
2006-02-28 22:49:00,1.79729,1.79729,1.79721,1.79721,12000000.0
2006-02-28 22:50:00,1.79711,1.79711,1.79692,1.79692,16000000.0
2006-02-28 22:51:00,1.79718,1.79736,1.79716,1.79729,7000000.0
2006-02-28 22:52:00,1.79749,1.79754,1.79741,1.7975,5000000.0
2006-02-28 22:53:00,1.7974,1.79747,1.79738,1.79747,8000000.0
2006-02-28 22:54:00,1.79748,1.79748,1.79734,1.79734,7000000.0
2006-02-28 22:55:00,1.79735,1.79735,1.79716,1.79721,8000000.0
2006-02-28 22:57:00,1.79737,1.79753,1.79719,1.79739,10000000.0
2006-02-28 22:58:00,1.79749,1.79749,1.7972,1.79727,7000000.0
2006-02-28 22:59:00,1.79724,1.79725,1.79719,1.79719,9000000.0
2006-02-28 23:00:00,1.79717,1.79717,1.7971,1.79712,12000000.0
2006-02-28 23:01:00,1.79722,1.79737,1.79719,1.79723,9000000.0
2006-02-28 23:02:00,1.79733,1.79738,1.79731,1.79734,7000000.0
2006-02-28 23:03:00,1.79716,1.79718,1.79711,1.79711,12000000.0
2006-02-28 23:04:00,1.79717,1.79733,1.79717,1.79731,9000000.0
2006-02-28 23:05:00,1.79724,1.79724,1.79717,1.79717,11000000.0
2006-02-28 23:06:00,1.79725,1.79731,1.79722,1.79722,5000000.0
2006-02-28 23:07:00,1.7972,1.79737,1.7972,1.79734,8000000.0
2006-02-28 23:08:00,1.79718,1.79721,1.79713,1.79719,15000000.0
2006-02-28 23:09:00,1.79728,1.79737,1.79728,1.79729,7000000.0
2006-02-28 23:10:00,1.79731,1.79731,1.79717,1.79717,8000000.0
2006-02-28 23:11:00,1.79734,1.79748,1.79729,1.79734,8000000.0
2006-02-28 23:12:00,1.79743,1.79749,1.79734,1.79744,8000000.0
2006-02-28 23:13:00,1.79742,1.79744,1.7973,1.79735,7000000.0
2006-02-28 23:14:00,1.79733,1.79745,1.79729,1.7974,9000000.0
2006-02-28 23:15:00,1.79714,1.79725,1.79714,1.79723,8000000.0
2006-02-28 23:18:00,1.79739,1.79742,1.79707,1.79739,7000000.0
2006-02-28 23:21:00,1.79732,1.79732,1.79701,1.79706,5000000.0
2006-02-28 23:22:00,1.79685,1.79695,1.79674,1.79674,7000000.0
2006-02-28 23:23:00,1.79682,1.79682,1.79672,1.79679,6000000.0
2006-02-28 23:24:00,1.79664,1.79669,1.79658,1.79659,9000000.0
2006-02-28 23:25:00,1.79666,1.79675,1.79666,1.79675,10000000.0
2006-02-28 23:26:00,1.79674,1.79677,1.7967,1.79677,5000000.0
2006-02-28 23:27:00,1.79688,1.7969,1.79681,1.79686,5000000.0
2006-02-28 23:28:00,1.79684,1.79687,1.79679,1.79679,7000000.0
2006-02-28 23:29:00,1.79666,1.79666,1.79655,1.79656,25000000.0
2006-02-28 23:30:00,1.79647,1.79668,1.79647,1.79668,7000000.0
2006-02-28 23:32:00,1.79673,1.79692,1.79673,1.79676,9000000.0
2006-02-28 23:34:00,1.79692,1.79701,1.7968,1.7968,6000000.0
2006-02-28 23:35:00,1.79688,1.79688,1.79679,1.79685,12000000.0
2006-02-28 23:36:00,1.79696,1.79704,1.79671,1.79704,9000000.0
2006-02-28 23:41:00,1.79711,1.79714,1.79691,1.79714,7000000.0
2006-02-28 23:42:00,1.79701,1.79704,1.79696,1.79699,19000000.0
2006-02-28 23:45:00,1.79717,1.79731,1.79717,1.7972,7000000.0
2006-02-28 23:46:00,1.79706,1.79711,1.79705,1.79709,8000000.0
2006-02-28 23:49:00,1.79736,1.79742,1.79727,1.79727,8000000.0
2006-02-28 23:52:00,1.79717,1.79724,1.79717,1.79722,7000000.0
2006-02-28 23:53:00,1.79725,1.79757,1.79725,1.79743,10000000.0
2006-02-28 23:54:00,1.79709,1.79746,1.79698,1.79698,7000000.0
2006-02-28 23:56:00,1.7971,1.79735,1.79706,1.7972,12000000.0
2006-02-28 23:57:00,1.79752,1.79757,1.79752,1.79754,6000000.0
2006-02-28 23:58:00,1.7973,1.7974,1.79719,1.79719,8000000.0
2006-03-01 00:32:00,1.79752,1.79787,1.79752,1.79787,7000000.0
2006-03-01 00:33:00,1.79799,1.79868,1.79794,1.79868,7000000.0
2006-03-01 00:34:00,1.79952,1.79952,1.79927,1.79927,7000000.0
2006-03-01 00:35:00,1.79933,1.79946,1.79921,1.79921,6000000.0
2006-03-01 00:36:00,1.79898,1.79906,1.7984,1.7984,5000000.0
2006-03-01 00:37:00,1.79711,1.79729,1.79711,1.79729,6000000.0
2006-03-01 00:38:00,1.79725,1.79835,1.79716,1.79835,7000000.0
2006-03-01 00:39:00,1.79871,1.79877,1.79864,1.79865,10000000.0
2006-03-01 00:40:00,1.79852,1.79872,1.79852,1.79872,7000000.0
2006-03-01 00:41:00,1.79865,1.79865,1.79855,1.79861,6000000.0
2006-03-01 00:42:00,1.7986,1.79868,1.79853,1.79868,8000000.0
2006-03-01 00:43:00,1.79872,1.79899,1.79872,1.79899,4000000.0
2006-03-01 00:44:00,1.79907,1.7991,1.79845,1.79882,11000000.0
2006-03-01 00:45:00,1.79865,1.79894,1.79858,1.79894,7000000.0
2006-03-01 00:46:00,1.79903,1.79903,1.79887,1.79889,10000000.0
2006-03-01 00:47:00,1.79879,1.79886,1.79867,1.79867,7000000.0
2006-03-01 00:48:00,1.79863,1.79885,1.79849,1.79885,8000000.0
2006-03-01 00:50:00,1.79848,1.79859,1.79838,1.79854,10000000.0
2006-03-01 00:51:00,1.7989,1.79899,1.79887,1.79895,5000000.0
2006-03-01 00:52:00,1.79905,1.79911,1.79888,1.79888,7000000.0
2006-03-01 00:53:00,1.799,1.79924,1.799,1.79924,11000000.0
2006-03-01 00:54:00,1.79923,1.79923,1.7989,1.7989,10000000.0
2006-03-01 00:55:00,1.79899,1.79944,1.79899,1.79944,7000000.0
2006-03-01 00:56:00,1.79921,1.7994,1.79916,1.79924,11000000.0
2006-03-01 00:58:00,1.79919,1.79919,1.79908,1.79914,10000000.0
2006-03-01 01:00:00,1.79903,1.79909,1.79885,1.79909,19000000.0
2006-03-01 01:01:00,1.79938,1.79938,1.79904,1.79929,12000000.0
2006-03-01 01:02:00,1.79938,1.79958,1.79933,1.79934,8000000.0
2006-03-01 01:03:00,1.79948,1.79979,1.79948,1.79958,7000000.0
2006-03-01 01:04:00,1.79942,1.79969,1.79942,1.79952,8000000.0
2006-03-01 01:05:00,1.79952,1.79973,1.79952,1.79973,7000000.0
2006-03-01 01:06:00,1.80006,1.80013,1.79999,1.80013,8000000.0
2006-03-01 01:07:00,1.80007,1.80007,1.79988,1.79996,11000000.0
2006-03-01 01:08:00,1.79999,1.79999,1.79971,1.79986,10000000.0
2006-03-01 01:11:00,1.79971,1.79971,1.79946,1.79953,11000000.0
2006-03-01 01:12:00,1.79963,1.7997,1.79948,1.79948,8000000.0
2006-03-01 01:13:00,1.7995,1.79957,1.79947,1.79954,8000000.0
2006-03-01 01:14:00,1.79961,1.79961,1.79937,1.79954,10000000.0
2006-03-01 01:17:00,1.79948,1.79964,1.79932,1.79932,11000000.0
2006-03-01 01:20:00,1.79943,1.79948,1.79936,1.79936,13000000.0
2006-03-01 01:22:00,1.79938,1.79957,1.79938,1.79957,7000000.0
2006-03-01 01:23:00,1.79952,1.79952,1.79929,1.79945,8000000.0
2006-03-01 01:24:00,1.7994,1.79951,1.7994,1.79947,7000000.0
2006-03-01 01:26:00,1.79907,1.79919,1.79898,1.79919,14000000.0
2006-03-01 01:27:00,1.79928,1.79933,1.79925,1.79925,15000000.0
2006-03-01 01:28:00,1.79915,1.79959,1.79915,1.79959,9000000.0
2006-03-01 01:29:00,1.79918,1.79943,1.79918,1.79942,10000000.0
2006-03-01 01:30:00,1.79955,1.79955,1.79912,1.79912,10000000.0
2006-03-01 01:31:00,1.7991,1.7991,1.79875,1.79875,7000000.0
2006-03-01 01:32:00,1.79852,1.79881,1.7983,1.79881,18000000.0
2006-03-01 01:33:00,1.79872,1.79872,1.79837,1.79851,6000000.0
2006-03-01 01:37:00,1.79864,1.79879,1.79851,1.79865,5000000.0
2006-03-01 01:38:00,1.79853,1.79868,1.79849,1.79849,12000000.0
2006-03-01 01:39:00,1.79846,1.79869,1.79846,1.79868,12000000.0
2006-03-01 01:41:00,1.79848,1.79859,1.79848,1.79859,11000000.0
2006-03-01 01:42:00,1.7985,1.7985,1.79828,1.79828,7000000.0
2006-03-01 01:43:00,1.79818,1.79828,1.79811,1.79811,8000000.0
2006-03-01 01:44:00,1.79816,1.79932,1.79816,1.79932,7000000.0
2006-03-01 01:45:00,1.79993,1.79993,1.79978,1.79981,7000000.0
2006-03-01 01:46:00,1.79967,1.79984,1.79952,1.79984,7000000.0
2006-03-01 01:47:00,1.79976,1.79978,1.79953,1.79953,14000000.0
2006-03-01 01:48:00,1.79952,1.79952,1.79926,1.79926,7000000.0
2006-03-01 01:49:00,1.79911,1.79911,1.79881,1.79892,8000000.0
2006-03-01 01:50:00,1.79938,1.79938,1.79914,1.7992,10000000.0
2006-03-01 01:51:00,1.79928,1.79959,1.79928,1.79943,16000000.0
2006-03-01 01:52:00,1.79926,1.79942,1.79912,1.79942,13000000.0
2006-03-01 01:53:00,1.79933,1.79936,1.79926,1.79935,7000000.0
2006-03-01 01:54:00,1.79949,1.79987,1.79949,1.79987,9000000.0
2006-03-01 01:55:00,1.79946,1.79946,1.79859,1.79859,11000000.0
2006-03-01 01:56:00,1.79901,1.79957,1.79892,1.79957,17000000.0
2006-03-01 01:57:00,1.79963,1.7998,1.79963,1.7998,13000000.0
2006-03-01 01:58:00,1.79984,1.79994,1.79984,1.79984,10000000.0
2006-03-01 01:59:00,1.79998,1.79998,1.79967,1.79967,7000000.0
2006-03-01 02:00:00,1.79957,1.79957,1.79926,1.79944,10000000.0
2006-03-01 02:01:00,1.79943,1.79962,1.7994,1.7996,8000000.0
2006-03-01 02:02:00,1.79961,1.79961,1.79917,1.79942,7000000.0
2006-03-01 02:03:00,1.7993,1.79981,1.79764,1.79981,10000000.0
2006-03-01 02:04:00,1.79999,1.80033,1.79999,1.80033,7000000.0
2006-03-01 02:05:00,1.79982,1.80008,1.79982,1.80001,10000000.0
2006-03-01 02:06:00,1.79966,1.79966,1.79928,1.79958,10000000.0
2006-03-01 02:07:00,1.79978,1.80011,1.79978,1.80011,8000000.0
2006-03-01 02:08:00,1.80031,1.80031,1.79979,1.79982,8000000.0
2006-03-01 02:09:00,1.79946,1.79996,1.79946,1.79996,7000000.0
2006-03-01 02:10:00,1.80011,1.80036,1.80011,1.80012,9000000.0
2006-03-01 02:11:00,1.80006,1.80033,1.80006,1.80032,8000000.0
2006-03-01 02:12:00,1.8004,1.80058,1.80016,1.80058,8000000.0
2006-03-01 02:13:00,1.8009,1.8009,1.80065,1.80065,7000000.0
2006-03-01 02:14:00,1.80027,1.80035,1.80015,1.80015,9000000.0
2006-03-01 02:15:00,1.79998,1.80016,1.79998,1.80016,8000000.0
2006-03-01 02:16:00,1.80016,1.80016,1.80002,1.80002,8000000.0
2006-03-01 02:17:00,1.80001,1.80014,1.79997,1.80014,6000000.0
2006-03-01 02:18:00,1.79944,1.79953,1.79895,1.79895,7000000.0
2006-03-01 02:20:00,1.79878,1.79906,1.79878,1.79906,6000000.0
2006-03-01 02:22:00,1.79913,1.79913,1.79897,1.79899,8000000.0
2006-03-01 02:23:00,1.79912,1.79965,1.79912,1.79965,10000000.0
2006-03-01 02:24:00,1.79966,1.79995,1.79961,1.79961,11000000.0
2006-03-01 02:25:00,1.79961,1.79961,1.79918,1.79918,11000000.0
2006-03-01 02:26:00,1.79912,1.79929,1.79912,1.79929,8000000.0
2006-03-01 02:27:00,1.79924,1.79929,1.7991,1.79911,9000000.0
2006-03-01 02:28:00,1.79914,1.79924,1.79901,1.79901,10000000.0
2006-03-01 02:29:00,1.79878,1.79882,1.79853,1.79882,7000000.0
2006-03-01 02:30:00,1.79895,1.79917,1.79895,1.79898,5000000.0
2006-03-01 02:31:00,1.79884,1.79891,1.79862,1.79862,8000000.0
2006-03-01 02:32:00,1.79861,1.79903,1.79861,1.79902,8000000.0
2006-03-01 02:33:00,1.79918,1.79942,1.79918,1.79919,8000000.0
2006-03-01 02:34:00,1.79902,1.79926,1.79899,1.79926,7000000.0
2006-03-01 02:35:00,1.79937,1.79948,1.79937,1.79947,11000000.0
2006-03-01 02:36:00,1.79933,1.79945,1.79894,1.79894,7000000.0
2006-03-01 02:37:00,1.799,1.79921,1.79898,1.79921,7000000.0
2006-03-01 02:38:00,1.79918,1.79919,1.79912,1.79912,7000000.0
2006-03-01 02:39:00,1.79871,1.7988,1.79856,1.79857,8000000.0
2006-03-01 02:40:00,1.79866,1.79874,1.79849,1.79852,7000000.0
2006-03-01 02:41:00,1.79863,1.79863,1.79841,1.79857,8000000.0
2006-03-01 02:42:00,1.79865,1.79865,1.79855,1.79855,3000000.0
2006-03-01 02:43:00,1.79911,1.79963,1.79908,1.79963,9000000.0
2006-03-01 02:44:00,1.79996,1.80004,1.79986,1.79986,7000000.0
2006-03-01 02:45:00,1.79988,1.79995,1.79971,1.79995,8000000.0
2006-03-01 02:46:00,1.79997,1.80004,1.79983,1.79987,8000000.0
2006-03-01 02:47:00,1.79989,1.8003,1.7998,1.8003,9000000.0
2006-03-01 02:48:00,1.80036,1.80036,1.80031,1.80034,8000000.0
2006-03-01 02:49:00,1.80015,1.80019,1.79998,1.80017,11000000.0
2006-03-01 02:50:00,1.80011,1.80013,1.79997,1.80007,7000000.0
2006-03-01 02:51:00,1.80006,1.80006,1.79975,1.79991,8000000.0
2006-03-01 02:52:00,1.79979,1.79979,1.79934,1.79939,6000000.0
2006-03-01 02:53:00,1.79928,1.79932,1.79922,1.79932,8000000.0
2006-03-01 02:54:00,1.79928,1.79928,1.79915,1.79921,8000000.0
2006-03-01 02:55:00,1.79888,1.79914,1.79887,1.79897,8000000.0
2006-03-01 02:56:00,1.79917,1.79927,1.79912,1.79912,7000000.0
2006-03-01 02:57:00,1.79912,1.79922,1.79894,1.79922,8000000.0
2006-03-01 02:58:00,1.79915,1.79916,1.79897,1.79897,6000000.0
2006-03-01 02:59:00,1.7992,1.79925,1.79905,1.79925,9000000.0
2006-03-01 03:00:00,1.79934,1.79935,1.79902,1.79902,6000000.0
2006-03-01 03:01:00,1.79858,1.79858,1.79813,1.79813,8000000.0
2006-03-01 03:02:00,1.79836,1.79836,1.79789,1.79817,11000000.0
2006-03-01 03:03:00,1.79841,1.79854,1.79841,1.79849,7000000.0
2006-03-01 03:04:00,1.79837,1.7986,1.79819,1.79851,7000000.0
2006-03-01 03:05:00,1.79869,1.79887,1.7984,1.79887,8000000.0
2006-03-01 03:06:00,1.79908,1.79914,1.79897,1.79903,8000000.0
2006-03-01 03:07:00,1.79912,1.79956,1.79912,1.79956,8000000.0
2006-03-01 03:08:00,1.79974,1.79982,1.79974,1.79974,5000000.0
2006-03-01 03:09:00,1.79964,1.79969,1.79959,1.79969,8000000.0
2006-03-01 03:10:00,1.7996,1.7996,1.79926,1.79926,7000000.0
2006-03-01 03:11:00,1.79936,1.79937,1.79912,1.79937,10000000.0
2006-03-01 03:12:00,1.79936,1.7994,1.79929,1.79931,7000000.0
2006-03-01 03:13:00,1.79952,1.8001,1.79952,1.80003,11000000.0
2006-03-01 03:14:00,1.79985,1.79996,1.79976,1.79976,11000000.0
2006-03-01 03:15:00,1.79994,1.79999,1.79979,1.79999,7000000.0
2006-03-01 03:16:00,1.80005,1.80014,1.79978,1.80002,7000000.0
2006-03-01 03:17:00,1.79991,1.79992,1.7993,1.79977,11000000.0
2006-03-01 03:18:00,1.79964,1.79986,1.79964,1.79986,10000000.0
2006-03-01 03:19:00,1.79984,1.79984,1.79968,1.79974,6000000.0
2006-03-01 03:21:00,1.79976,1.79992,1.79951,1.79989,7000000.0
2006-03-01 03:22:00,1.79992,1.79998,1.79983,1.79995,7000000.0
2006-03-01 03:23:00,1.79992,1.80005,1.79968,1.80005,7000000.0
2006-03-01 03:24:00,1.8002,1.80032,1.79836,1.80022,8000000.0
2006-03-01 03:25:00,1.80026,1.80034,1.80018,1.80025,8000000.0
2006-03-01 03:26:00,1.80013,1.80022,1.80007,1.80007,11000000.0
2006-03-01 03:27:00,1.80012,1.80037,1.80008,1.80029,8000000.0
2006-03-01 03:29:00,1.80035,1.80043,1.80011,1.8003,11000000.0
2006-03-01 03:30:00,1.80026,1.80026,1.79982,1.79986,7000000.0
2006-03-01 03:31:00,1.79977,1.79988,1.79977,1.79981,9000000.0
2006-03-01 03:32:00,1.79954,1.79965,1.79954,1.79961,6000000.0
2006-03-01 03:33:00,1.79952,1.79984,1.79952,1.79984,7000000.0
2006-03-01 03:35:00,1.79971,1.79986,1.79971,1.79973,10000000.0
2006-03-01 03:36:00,1.79963,1.79965,1.79962,1.79963,5000000.0
2006-03-01 03:37:00,1.79948,1.79959,1.79945,1.79957,9000000.0
2006-03-01 03:40:00,1.79962,1.7997,1.79962,1.7997,3000000.0
2006-03-01 03:41:00,1.79971,1.79974,1.79954,1.79974,10000000.0
2006-03-01 03:43:00,1.79986,1.80036,1.79986,1.80026,8000000.0
2006-03-01 03:45:00,1.80071,1.80071,1.80058,1.8006,8000000.0
2006-03-01 03:46:00,1.80059,1.80079,1.80059,1.80079,7000000.0
2006-03-01 03:47:00,1.80071,1.80071,1.80029,1.80029,7000000.0
2006-03-01 03:48:00,1.80055,1.80063,1.80055,1.80062,4000000.0
2006-03-01 03:50:00,1.80067,1.80082,1.80063,1.80073,8000000.0
2006-03-01 03:51:00,1.80082,1.80087,1.80066,1.80082,9000000.0
2006-03-01 03:52:00,1.80058,1.80101,1.80058,1.80101,8000000.0
2006-03-01 03:53:00,1.80073,1.80073,1.80049,1.80065,10000000.0
2006-03-01 03:54:00,1.80076,1.80087,1.80069,1.80073,7000000.0
2006-03-01 03:55:00,1.80095,1.80095,1.80068,1.80089,7000000.0
2006-03-01 03:57:00,1.80073,1.80077,1.80061,1.80063,8000000.0
2006-03-01 03:58:00,1.8005,1.80058,1.79867,1.80042,7000000.0
2006-03-01 03:59:00,1.80039,1.80039,1.8002,1.8002,7000000.0
2006-03-01 04:01:00,1.80014,1.80023,1.80007,1.80023,7000000.0
2006-03-01 04:02:00,1.80004,1.80023,1.80004,1.80011,8000000.0
2006-03-01 04:03:00,1.80002,1.8001,1.79992,1.8,8000000.0
2006-03-01 04:04:00,1.80008,1.80032,1.80006,1.80017,8000000.0
2006-03-01 04:07:00,1.80032,1.80034,1.8001,1.80024,11000000.0
2006-03-01 04:08:00,1.8004,1.8004,1.80034,1.80037,8000000.0
2006-03-01 04:09:00,1.80037,1.80037,1.80014,1.80017,7000000.0
2006-03-01 04:10:00,1.79996,1.8003,1.79996,1.80015,8000000.0
2006-03-01 04:11:00,1.80003,1.80021,1.80003,1.80014,7000000.0
2006-03-01 04:13:00,1.80019,1.80063,1.80019,1.80049,8000000.0
2006-03-01 04:14:00,1.80059,1.80059,1.80028,1.80028,7000000.0
2006-03-01 04:15:00,1.80021,1.80023,1.79988,1.79988,7000000.0
2006-03-01 04:17:00,1.80019,1.80038,1.80015,1.80038,7000000.0
2006-03-01 04:18:00,1.80028,1.8004,1.80021,1.80021,8000000.0
2006-03-01 04:19:00,1.80023,1.80037,1.80015,1.80037,8000000.0
2006-03-01 04:22:00,1.80041,1.80041,1.80021,1.80025,9000000.0
2006-03-01 04:23:00,1.80037,1.8004,1.80028,1.8004,7000000.0
2006-03-01 04:24:00,1.80038,1.8005,1.80038,1.80049,9000000.0
2006-03-01 04:25:00,1.80041,1.80041,1.79987,1.80009,7000000.0
2006-03-01 04:26:00,1.80013,1.80029,1.80011,1.80011,7000000.0
2006-03-01 04:27:00,1.8001,1.8001,1.79977,1.79977,8000000.0
2006-03-01 04:28:00,1.79984,1.80001,1.79981,1.80001,7000000.0
2006-03-01 04:29:00,1.80008,1.80034,1.80008,1.80029,8000000.0
2006-03-01 04:30:00,1.80046,1.80058,1.8002,1.80058,9000000.0
2006-03-01 04:31:00,1.80048,1.80048,1.80022,1.80029,10000000.0
2006-03-01 04:32:00,1.8002,1.80021,1.79976,1.80021,9000000.0
2006-03-01 04:33:00,1.80011,1.80022,1.79977,1.79977,8000000.0
2006-03-01 04:34:00,1.79992,1.80009,1.79992,1.80009,7000000.0
2006-03-01 04:35:00,1.8002,1.80048,1.8002,1.80045,7000000.0
2006-03-01 04:36:00,1.80026,1.80038,1.80026,1.8003,6000000.0
2006-03-01 04:37:00,1.80029,1.80032,1.80012,1.80012,11000000.0
2006-03-01 04:38:00,1.80018,1.80025,1.79996,1.79996,9000000.0
2006-03-01 04:39:00,1.8002,1.80024,1.80013,1.80013,9000000.0
2006-03-01 04:41:00,1.80019,1.80039,1.80019,1.80039,8000000.0
2006-03-01 04:42:00,1.80038,1.8004,1.80025,1.80032,7000000.0
2006-03-01 04:43:00,1.80032,1.8004,1.7998,1.79981,11000000.0
2006-03-01 04:45:00,1.80003,1.80025,1.79989,1.80025,8000000.0
2006-03-01 04:46:00,1.8003,1.8003,1.80006,1.80006,6000000.0
2006-03-01 04:49:00,1.79982,1.80001,1.79971,1.80001,11000000.0
2006-03-01 04:50:00,1.80001,1.80001,1.79991,1.79995,5000000.0
2006-03-01 04:51:00,1.7999,1.79993,1.79978,1.79985,7000000.0
2006-03-01 04:52:00,1.79991,1.80021,1.79991,1.80021,10000000.0
2006-03-01 04:53:00,1.80014,1.80022,1.79983,1.79983,9000000.0
2006-03-01 04:54:00,1.80017,1.80017,1.79999,1.80007,7000000.0
2006-03-01 04:55:00,1.79993,1.8,1.79992,1.79995,8000000.0
2006-03-01 04:56:00,1.79985,1.79997,1.79968,1.79968,7000000.0
2006-03-01 04:57:00,1.79979,1.8001,1.79979,1.80009,8000000.0
2006-03-01 04:58:00,1.80024,1.80083,1.80024,1.80077,8000000.0
2006-03-01 04:59:00,1.80085,1.80088,1.8008,1.80086,8000000.0
2006-03-01 05:00:00,1.8007,1.80077,1.80059,1.80063,7000000.0
2006-03-01 05:01:00,1.80077,1.80077,1.80047,1.80047,7000000.0
2006-03-01 05:02:00,1.80076,1.8012,1.80076,1.80118,7000000.0
2006-03-01 05:03:00,1.80116,1.80116,1.80089,1.8009,7000000.0
2006-03-01 05:04:00,1.80084,1.801,1.80084,1.80084,7000000.0
2006-03-01 05:05:00,1.80097,1.80118,1.8009,1.80118,8000000.0
2006-03-01 05:06:00,1.80101,1.80112,1.80101,1.80101,8000000.0
2006-03-01 05:07:00,1.80123,1.80163,1.80121,1.80163,8000000.0
2006-03-01 05:08:00,1.80193,1.80193,1.8017,1.80182,10000000.0
2006-03-01 05:09:00,1.80191,1.80191,1.80167,1.80181,7000000.0
2006-03-01 05:10:00,1.80166,1.80179,1.80146,1.80178,7000000.0
2006-03-01 05:11:00,1.80194,1.80194,1.80147,1.80156,8000000.0
2006-03-01 05:12:00,1.80166,1.80208,1.80166,1.80199,11000000.0
2006-03-01 05:14:00,1.80209,1.8021,1.8019,1.80202,11000000.0
2006-03-01 05:15:00,1.80227,1.8024,1.80217,1.80217,11000000.0
2006-03-01 05:16:00,1.80177,1.8018,1.80157,1.80166,9000000.0
2006-03-01 05:17:00,1.80158,1.80177,1.80158,1.80167,8000000.0
2006-03-01 05:18:00,1.80177,1.80184,1.8016,1.80184,8000000.0
2006-03-01 05:19:00,1.80191,1.80195,1.80179,1.80195,7000000.0
2006-03-01 05:20:00,1.80187,1.8019,1.80178,1.80186,10000000.0
2006-03-01 05:21:00,1.80178,1.80186,1.80175,1.80177,8000000.0
2006-03-01 05:22:00,1.80134,1.80164,1.80134,1.80162,7000000.0
2006-03-01 05:23:00,1.80167,1.80167,1.80152,1.80159,10000000.0
2006-03-01 05:24:00,1.80161,1.80163,1.80135,1.80152,7000000.0
2006-03-01 05:25:00,1.80153,1.80158,1.80151,1.80154,7000000.0
2006-03-01 05:26:00,1.80159,1.80159,1.80134,1.80149,7000000.0
2006-03-01 05:27:00,1.80154,1.8017,1.80149,1.80159,8000000.0
2006-03-01 05:28:00,1.80162,1.80191,1.8016,1.8016,9000000.0
2006-03-01 05:29:00,1.80172,1.8018,1.8016,1.8018,7000000.0
2006-03-01 05:30:00,1.80176,1.80176,1.8015,1.8015,7000000.0
2006-03-01 05:32:00,1.80171,1.80181,1.80162,1.80177,8000000.0
2006-03-01 05:33:00,1.80188,1.80201,1.80176,1.80177,9000000.0
2006-03-01 05:34:00,1.80221,1.80224,1.80211,1.80224,5000000.0
2006-03-01 05:35:00,1.80228,1.80228,1.80188,1.80188,7000000.0
2006-03-01 05:36:00,1.80209,1.8024,1.80209,1.8022,11000000.0
2006-03-01 05:37:00,1.80225,1.80251,1.80217,1.80251,7000000.0
2006-03-01 05:38:00,1.80253,1.80265,1.80249,1.80255,7000000.0
2006-03-01 05:39:00,1.80259,1.80259,1.80225,1.80225,7000000.0
2006-03-01 05:40:00,1.8018,1.80205,1.80179,1.80188,8000000.0
2006-03-01 05:41:00,1.80197,1.80227,1.80191,1.80227,8000000.0
2006-03-01 05:42:00,1.80237,1.80237,1.80213,1.80213,7000000.0
2006-03-01 05:43:00,1.80194,1.80194,1.8014,1.80164,9000000.0
2006-03-01 05:44:00,1.80184,1.80184,1.8015,1.80171,8000000.0
2006-03-01 05:45:00,1.80179,1.80192,1.80172,1.80192,11000000.0
2006-03-01 05:47:00,1.80195,1.80195,1.80166,1.80166,8000000.0
2006-03-01 05:48:00,1.80157,1.80167,1.80149,1.80149,7000000.0
2006-03-01 05:49:00,1.8013,1.80154,1.8013,1.80146,8000000.0
2006-03-01 05:50:00,1.80148,1.80152,1.80137,1.80149,9000000.0
2006-03-01 05:51:00,1.80145,1.80174,1.80145,1.80174,8000000.0
2006-03-01 05:52:00,1.80147,1.80153,1.80114,1.80114,8000000.0
2006-03-01 05:53:00,1.80077,1.80087,1.80077,1.80084,7000000.0
2006-03-01 05:54:00,1.80084,1.801,1.8007,1.801,10000000.0
2006-03-01 05:55:00,1.80135,1.8014,1.80117,1.80117,8000000.0
2006-03-01 05:56:00,1.80112,1.80112,1.80102,1.80106,5000000.0
2006-03-01 05:57:00,1.80038,1.80049,1.80009,1.80049,8000000.0
2006-03-01 05:58:00,1.80069,1.80069,1.80035,1.80067,9000000.0
2006-03-01 05:59:00,1.80053,1.80054,1.80027,1.80034,10000000.0
2006-03-01 06:00:00,1.80032,1.80061,1.80032,1.80047,8000000.0
2006-03-01 06:01:00,1.80041,1.80041,1.80003,1.80003,7000000.0
2006-03-01 06:02:00,1.80026,1.80044,1.80012,1.80044,7000000.0
2006-03-01 06:03:00,1.80105,1.80105,1.80038,1.80038,8000000.0
2006-03-01 06:04:00,1.80067,1.80075,1.80043,1.80046,7000000.0
2006-03-01 06:05:00,1.80042,1.80061,1.80026,1.80061,7000000.0
2006-03-01 06:06:00,1.8007,1.80077,1.8007,1.80077,5000000.0
2006-03-01 06:07:00,1.80071,1.80071,1.80054,1.80054,7000000.0
2006-03-01 06:08:00,1.80055,1.80079,1.80054,1.80077,6000000.0
2006-03-01 06:09:00,1.80079,1.80085,1.80074,1.80085,8000000.0
2006-03-01 06:10:00,1.80089,1.8012,1.8008,1.80105,8000000.0
2006-03-01 06:11:00,1.80099,1.80122,1.80095,1.80122,8000000.0
2006-03-01 06:12:00,1.80137,1.80152,1.80137,1.80145,8000000.0
2006-03-01 06:13:00,1.80147,1.80149,1.80141,1.80147,8000000.0
2006-03-01 06:14:00,1.8014,1.8014,1.80125,1.80134,7000000.0
2006-03-01 06:15:00,1.8013,1.80141,1.80116,1.80116,8000000.0
2006-03-01 06:16:00,1.80135,1.8015,1.80126,1.80126,5000000.0
2006-03-01 06:17:00,1.80074,1.80098,1.80074,1.80097,7000000.0
2006-03-01 06:18:00,1.80099,1.80128,1.80096,1.80128,9000000.0
2006-03-01 06:19:00,1.80131,1.80131,1.80111,1.80111,7000000.0
2006-03-01 06:20:00,1.80128,1.80128,1.80116,1.80122,3000000.0
2006-03-01 06:21:00,1.80108,1.80108,1.80071,1.80073,8000000.0
2006-03-01 06:22:00,1.80083,1.80083,1.80061,1.80061,8000000.0
2006-03-01 06:23:00,1.80041,1.80041,1.8002,1.8002,8000000.0
2006-03-01 06:24:00,1.80012,1.80023,1.79998,1.80005,11000000.0
2006-03-01 06:25:00,1.8002,1.8002,1.79999,1.8,11000000.0
2006-03-01 06:26:00,1.80025,1.80042,1.80008,1.80023,11000000.0
2006-03-01 06:27:00,1.80018,1.80032,1.80018,1.80019,7000000.0
2006-03-01 06:28:00,1.80021,1.80021,1.80003,1.80012,8000000.0
2006-03-01 06:29:00,1.80006,1.80006,1.79988,1.79988,8000000.0
2006-03-01 06:30:00,1.79978,1.79978,1.79942,1.7995,8000000.0
2006-03-01 06:31:00,1.79942,1.79946,1.79915,1.79944,7000000.0
2006-03-01 06:32:00,1.79936,1.79944,1.79922,1.79922,6000000.0
2006-03-01 06:34:00,1.79936,1.79953,1.79936,1.79937,7000000.0
2006-03-01 06:35:00,1.79945,1.79956,1.79941,1.79941,11000000.0
2006-03-01 06:37:00,1.79939,1.79947,1.79918,1.79923,10000000.0
2006-03-01 06:38:00,1.79927,1.79946,1.79927,1.79946,3000000.0
2006-03-01 06:39:00,1.79944,1.79944,1.79902,1.79902,11000000.0
2006-03-01 06:40:00,1.79895,1.79895,1.79848,1.79848,7000000.0
2006-03-01 06:41:00,1.79876,1.79876,1.79849,1.79861,7000000.0
2006-03-01 06:42:00,1.7991,1.7991,1.7988,1.7988,5000000.0
2006-03-01 06:43:00,1.79885,1.79895,1.79883,1.79883,7000000.0
2006-03-01 06:44:00,1.79861,1.79861,1.79839,1.79854,8000000.0
2006-03-01 06:45:00,1.79863,1.79873,1.79853,1.79873,8000000.0
2006-03-01 06:46:00,1.79872,1.79872,1.79838,1.79865,10000000.0
2006-03-01 06:48:00,1.79897,1.79897,1.79882,1.79886,7000000.0
2006-03-01 06:49:00,1.79876,1.79878,1.79861,1.79864,8000000.0
2006-03-01 06:50:00,1.79862,1.79901,1.79862,1.79901,5000000.0
2006-03-01 06:51:00,1.79925,1.79938,1.79922,1.79938,10000000.0
2006-03-01 06:52:00,1.79972,1.79974,1.7996,1.79968,8000000.0
2006-03-01 06:53:00,1.79972,1.79993,1.7997,1.7998,8000000.0
2006-03-01 06:54:00,1.79992,1.79992,1.79962,1.79962,7000000.0
2006-03-01 06:55:00,1.79979,1.7998,1.79944,1.79972,7000000.0
2006-03-01 06:56:00,1.79979,1.79986,1.79973,1.79986,4000000.0
2006-03-01 06:57:00,1.79995,1.80001,1.79992,1.79997,7000000.0
2006-03-01 06:58:00,1.80007,1.80007,1.7998,1.79989,7000000.0
2006-03-01 07:00:00,1.79987,1.80013,1.79987,1.80013,7000000.0
2006-03-01 07:01:00,1.79989,1.79993,1.79973,1.79993,7000000.0
2006-03-01 07:02:00,1.80004,1.80016,1.80004,1.80011,7000000.0
2006-03-01 07:03:00,1.80021,1.80021,1.80004,1.80004,7000000.0
2006-03-01 07:04:00,1.7999,1.79997,1.7998,1.79994,8000000.0
2006-03-01 07:05:00,1.8,1.8,1.79981,1.79985,11000000.0
2006-03-01 07:06:00,1.79959,1.8,1.79959,1.8,11000000.0
2006-03-01 07:07:00,1.79998,1.80019,1.7999,1.80019,11000000.0
2006-03-01 07:08:00,1.80026,1.80046,1.80026,1.80036,9000000.0
2006-03-01 07:09:00,1.8003,1.80059,1.80003,1.80059,8000000.0
2006-03-01 07:10:00,1.80086,1.80123,1.80086,1.80113,7000000.0
2006-03-01 07:11:00,1.80114,1.80114,1.80081,1.801,10000000.0
2006-03-01 07:12:00,1.80105,1.80106,1.80065,1.80065,7000000.0
2006-03-01 07:13:00,1.80073,1.80089,1.80073,1.80089,8000000.0
2006-03-01 07:14:00,1.8008,1.80089,1.80079,1.80089,7000000.0
2006-03-01 07:15:00,1.80092,1.80095,1.80078,1.80086,10000000.0
2006-03-01 07:16:00,1.80078,1.8008,1.80053,1.8008,8000000.0
2006-03-01 07:17:00,1.80065,1.80091,1.80065,1.80081,11000000.0
2006-03-01 07:19:00,1.80089,1.80097,1.80081,1.80085,8000000.0
2006-03-01 07:20:00,1.8009,1.80094,1.80064,1.8009,9000000.0
2006-03-01 07:21:00,1.8007,1.8007,1.80026,1.80043,10000000.0
2006-03-01 07:22:00,1.80038,1.80048,1.8003,1.80046,11000000.0
2006-03-01 07:23:00,1.80043,1.80068,1.80039,1.80068,7000000.0
2006-03-01 07:24:00,1.80062,1.80062,1.80018,1.80018,9000000.0
2006-03-01 07:25:00,1.8002,1.80024,1.80008,1.80023,8000000.0
2006-03-01 07:26:00,1.80015,1.80016,1.79992,1.79992,7000000.0
2006-03-01 07:28:00,1.80015,1.80032,1.80015,1.80032,7000000.0
2006-03-01 07:29:00,1.80015,1.80042,1.80015,1.80042,8000000.0
2006-03-01 07:31:00,1.80035,1.80041,1.80024,1.80025,7000000.0
2006-03-01 07:34:00,1.80052,1.80058,1.80037,1.80037,11000000.0
2006-03-01 07:35:00,1.80086,1.80115,1.80059,1.80059,8000000.0
2006-03-01 07:36:00,1.80041,1.80067,1.80041,1.80067,7000000.0
2006-03-01 07:37:00,1.80067,1.80093,1.80067,1.80092,7000000.0
2006-03-01 07:38:00,1.80075,1.80085,1.8006,1.8008,11000000.0
2006-03-01 07:39:00,1.80087,1.80092,1.80083,1.80085,7000000.0
2006-03-01 07:40:00,1.80085,1.80094,1.80066,1.80066,8000000.0
2006-03-01 07:41:00,1.80048,1.80048,1.79998,1.80006,9000000.0
2006-03-01 07:42:00,1.80022,1.80032,1.80016,1.80021,11000000.0
2006-03-01 07:43:00,1.80016,1.80016,1.79967,1.79968,7000000.0
2006-03-01 07:46:00,1.79936,1.79936,1.7992,1.7992,7000000.0
2006-03-01 07:47:00,1.79938,1.79962,1.79938,1.79962,7000000.0
2006-03-01 07:48:00,1.7994,1.79954,1.79925,1.79925,8000000.0
2006-03-01 07:49:00,1.79912,1.79931,1.79906,1.79918,8000000.0
2006-03-01 07:50:00,1.79917,1.79925,1.79896,1.79896,7000000.0
2006-03-01 07:51:00,1.79899,1.79905,1.79878,1.79905,8000000.0
2006-03-01 07:52:00,1.79893,1.79935,1.79893,1.79935,10000000.0
2006-03-01 07:53:00,1.79932,1.79965,1.79932,1.79965,11000000.0
2006-03-01 07:54:00,1.79958,1.79958,1.79923,1.79937,9000000.0
2006-03-01 07:55:00,1.79945,1.79969,1.79945,1.79955,9000000.0
2006-03-01 07:56:00,1.79964,1.79971,1.79949,1.79949,9000000.0
2006-03-01 07:57:00,1.79957,1.79973,1.79956,1.79961,7000000.0
2006-03-01 07:58:00,1.79978,1.79981,1.79965,1.79965,7000000.0
2006-03-01 07:59:00,1.79949,1.79962,1.79927,1.79956,7000000.0
2006-03-01 08:00:00,1.79943,1.79959,1.79943,1.79944,8000000.0
2006-03-01 08:01:00,1.79959,1.79973,1.79945,1.79971,10000000.0
2006-03-01 08:02:00,1.79977,1.79992,1.79977,1.79988,7000000.0
2006-03-01 08:03:00,1.79985,1.80009,1.79976,1.79994,8000000.0
2006-03-01 08:04:00,1.79985,1.79991,1.79971,1.79971,8000000.0
2006-03-01 08:05:00,1.79974,1.79982,1.79957,1.79979,8000000.0
2006-03-01 08:06:00,1.79986,1.79991,1.79972,1.79972,11000000.0
2006-03-01 08:07:00,1.79991,1.79991,1.7997,1.79975,7000000.0
2006-03-01 08:08:00,1.7997,1.7998,1.79962,1.7998,7000000.0
2006-03-01 08:09:00,1.79974,1.79974,1.79951,1.79954,7000000.0
2006-03-01 08:10:00,1.79981,1.80011,1.79981,1.8001,7000000.0
2006-03-01 08:12:00,1.80009,1.80009,1.79989,1.79989,9000000.0
2006-03-01 08:13:00,1.7999,1.79992,1.79978,1.79982,7000000.0
2006-03-01 08:14:00,1.79966,1.79988,1.79966,1.79988,9000000.0
2006-03-01 08:15:00,1.79997,1.80007,1.79993,1.79997,8000000.0
2006-03-01 08:18:00,1.79985,1.80005,1.79973,1.80005,9000000.0
2006-03-01 08:19:00,1.79973,1.80017,1.79973,1.80017,7000000.0
2006-03-01 08:20:00,1.79999,1.80021,1.79999,1.80018,8000000.0
2006-03-01 08:21:00,1.80008,1.80021,1.8,1.8,8000000.0
2006-03-01 08:22:00,1.79993,1.80012,1.79989,1.80012,8000000.0
2006-03-01 08:23:00,1.79997,1.80017,1.79997,1.80012,7000000.0
2006-03-01 08:24:00,1.80012,1.80012,1.8,1.80008,7000000.0
2006-03-01 08:25:00,1.79997,1.80007,1.79997,1.80007,8000000.0
2006-03-01 08:26:00,1.79984,1.79984,1.79935,1.79935,7000000.0
2006-03-01 08:28:00,1.7997,1.79975,1.7996,1.79972,7000000.0
2006-03-01 08:29:00,1.79981,1.79994,1.79974,1.79977,10000000.0
2006-03-01 08:30:00,1.79993,1.80005,1.79992,1.79998,7000000.0
2006-03-01 08:31:00,1.79999,1.80011,1.79999,1.80011,10000000.0
2006-03-01 08:32:00,1.8001,1.80023,1.80007,1.80019,8000000.0
2006-03-01 08:33:00,1.80022,1.80022,1.80002,1.80002,7000000.0
2006-03-01 08:34:00,1.79991,1.79993,1.79973,1.79973,9000000.0
2006-03-01 08:35:00,1.79953,1.79956,1.79938,1.7995,9000000.0
2006-03-01 08:36:00,1.79984,1.79988,1.79964,1.7997,8000000.0
2006-03-01 08:37:00,1.79981,1.79991,1.79961,1.79962,9000000.0
2006-03-01 08:38:00,1.79984,1.80011,1.79984,1.80009,10000000.0
2006-03-01 08:39:00,1.79968,1.79979,1.79957,1.79957,11000000.0
2006-03-01 08:40:00,1.7996,1.7996,1.79949,1.79956,8000000.0
2006-03-01 08:41:00,1.79954,1.79961,1.79945,1.79954,11000000.0
2006-03-01 08:42:00,1.79952,1.79981,1.79938,1.79981,10000000.0
2006-03-01 08:43:00,1.79988,1.79996,1.79979,1.79983,8000000.0
2006-03-01 08:44:00,1.79972,1.79999,1.79972,1.79997,10000000.0
2006-03-01 08:45:00,1.79985,1.79996,1.79984,1.79994,8000000.0
2006-03-01 08:46:00,1.79979,1.79992,1.79839,1.79992,8000000.0
2006-03-01 08:47:00,1.79988,1.79988,1.79949,1.79966,7000000.0
2006-03-01 08:49:00,1.79974,1.79997,1.79971,1.79991,11000000.0
2006-03-01 08:50:00,1.79999,1.80008,1.79998,1.80002,7000000.0
2006-03-01 08:51:00,1.80017,1.80027,1.80017,1.80022,8000000.0
2006-03-01 08:52:00,1.80061,1.80071,1.80048,1.80071,9000000.0
2006-03-01 08:53:00,1.80072,1.80085,1.8003,1.80082,8000000.0
2006-03-01 08:54:00,1.80081,1.80088,1.80064,1.80069,8000000.0
2006-03-01 08:55:00,1.80073,1.80078,1.80064,1.80073,8000000.0
2006-03-01 08:56:00,1.80064,1.80064,1.80039,1.80039,7000000.0
2006-03-01 08:58:00,1.80029,1.80057,1.80024,1.80057,7000000.0
2006-03-01 08:59:00,1.80054,1.80054,1.80004,1.80004,7000000.0
2006-03-01 09:00:00,1.79967,1.79967,1.79953,1.79953,8000000.0
2006-03-01 09:01:00,1.79964,1.79965,1.79929,1.79929,9000000.0
2006-03-01 09:02:00,1.79889,1.79948,1.79889,1.79948,10000000.0
2006-03-01 09:03:00,1.79936,1.79948,1.79922,1.79922,7000000.0
2006-03-01 09:04:00,1.79925,1.79925,1.79912,1.7992,7000000.0
2006-03-01 09:05:00,1.79906,1.7992,1.79906,1.79913,7000000.0
2006-03-01 09:06:00,1.79908,1.79937,1.79908,1.79937,11000000.0
2006-03-01 09:07:00,1.79973,1.79987,1.79966,1.79987,8000000.0
2006-03-01 09:08:00,1.80007,1.80085,1.80007,1.80085,7000000.0
2006-03-01 09:09:00,1.80093,1.80093,1.80045,1.80052,11000000.0
2006-03-01 09:10:00,1.80058,1.80063,1.80035,1.80035,7000000.0
2006-03-01 09:11:00,1.80055,1.80055,1.80026,1.80032,9000000.0
2006-03-01 09:12:00,1.79997,1.80057,1.79997,1.80057,8000000.0
2006-03-01 09:13:00,1.80057,1.80057,1.80032,1.80057,9000000.0
2006-03-01 09:14:00,1.80053,1.80068,1.80024,1.80068,11000000.0
2006-03-01 09:15:00,1.80056,1.80074,1.8005,1.80074,7000000.0
2006-03-01 09:16:00,1.80044,1.80044,1.80015,1.80027,8000000.0
2006-03-01 09:17:00,1.80041,1.80068,1.80032,1.80068,11000000.0
2006-03-01 09:18:00,1.80068,1.80068,1.80037,1.80037,8000000.0
2006-03-01 09:19:00,1.8005,1.80067,1.8005,1.80058,7000000.0
2006-03-01 09:20:00,1.80056,1.80072,1.80046,1.80048,7000000.0
2006-03-01 09:21:00,1.80076,1.80103,1.80066,1.801,8000000.0
2006-03-01 09:22:00,1.80123,1.80138,1.80122,1.80138,8000000.0
2006-03-01 09:23:00,1.80141,1.80148,1.80135,1.80148,7000000.0
2006-03-01 09:24:00,1.80149,1.80152,1.80095,1.80095,8000000.0
2006-03-01 09:25:00,1.80075,1.80088,1.80074,1.80087,7000000.0
2006-03-01 09:26:00,1.80095,1.80102,1.8009,1.80098,11000000.0
2006-03-01 09:27:00,1.80071,1.80076,1.80067,1.80071,11000000.0
2006-03-01 09:28:00,1.80063,1.80074,1.80056,1.80062,9000000.0
2006-03-01 09:29:00,1.79998,1.80031,1.79982,1.80031,8000000.0
2006-03-01 09:30:00,1.80034,1.8004,1.80011,1.80026,7000000.0
2006-03-01 09:31:00,1.79959,1.79967,1.7995,1.79967,7000000.0
2006-03-01 09:32:00,1.79988,1.80017,1.79988,1.80017,7000000.0
2006-03-01 09:33:00,1.80031,1.80031,1.80013,1.80016,8000000.0
2006-03-01 09:35:00,1.80011,1.80018,1.80009,1.80014,10000000.0
2006-03-01 09:36:00,1.79988,1.79999,1.79981,1.79996,8000000.0
2006-03-01 09:37:00,1.8,1.80009,1.79993,1.80008,11000000.0
2006-03-01 09:38:00,1.79992,1.80009,1.79817,1.79996,11000000.0
2006-03-01 09:39:00,1.79999,1.80021,1.79999,1.80019,7000000.0
2006-03-01 09:40:00,1.80012,1.80015,1.79988,1.80004,9000000.0
2006-03-01 09:41:00,1.80017,1.80017,1.79991,1.79997,8000000.0
2006-03-01 09:42:00,1.79994,1.79997,1.79967,1.79994,10000000.0
2006-03-01 09:43:00,1.79993,1.79993,1.79966,1.79966,11000000.0
2006-03-01 09:44:00,1.79958,1.79976,1.79956,1.79962,8000000.0
2006-03-01 09:45:00,1.79978,1.79991,1.79956,1.79957,7000000.0
2006-03-01 09:46:00,1.79913,1.79948,1.79884,1.79948,11000000.0
2006-03-01 09:47:00,1.79936,1.79978,1.79936,1.79978,9000000.0
2006-03-01 09:48:00,1.79945,1.79975,1.79945,1.79975,7000000.0
2006-03-01 09:49:00,1.79967,1.79995,1.79964,1.79995,11000000.0
2006-03-01 09:50:00,1.80014,1.80023,1.80009,1.80011,8000000.0
2006-03-01 09:51:00,1.79995,1.80002,1.79984,1.79993,8000000.0
2006-03-01 09:52:00,1.79991,1.8001,1.79991,1.8001,8000000.0
2006-03-01 09:53:00,1.79995,1.80008,1.79992,1.80003,10000000.0
2006-03-01 09:54:00,1.8002,1.80033,1.80007,1.80007,7000000.0
2006-03-01 09:55:00,1.80006,1.8003,1.80006,1.8003,8000000.0
2006-03-01 09:56:00,1.80011,1.80043,1.80011,1.80022,10000000.0
2006-03-01 09:57:00,1.79986,1.80015,1.79986,1.79994,8000000.0
2006-03-01 09:58:00,1.80019,1.80067,1.80019,1.80067,8000000.0
2006-03-01 09:59:00,1.80085,1.80096,1.80082,1.80086,10000000.0
2006-03-01 10:00:00,1.80103,1.80112,1.80086,1.80096,10000000.0
2006-03-01 10:01:00,1.80109,1.80125,1.80093,1.80125,10000000.0
2006-03-01 10:02:00,1.80135,1.8014,1.80121,1.80121,10000000.0
2006-03-01 10:03:00,1.80119,1.80154,1.80119,1.80154,7000000.0
2006-03-01 10:04:00,1.8015,1.8015,1.80085,1.80085,7000000.0
2006-03-01 10:05:00,1.80105,1.80121,1.80105,1.80108,11000000.0
2006-03-01 10:06:00,1.80135,1.80173,1.8012,1.80173,7000000.0
2006-03-01 10:07:00,1.80147,1.80154,1.80133,1.80133,7000000.0
2006-03-01 10:08:00,1.80133,1.80133,1.80107,1.80119,7000000.0
2006-03-01 10:09:00,1.80116,1.80116,1.80097,1.80097,7000000.0
2006-03-01 10:10:00,1.80089,1.80109,1.80086,1.80109,7000000.0
2006-03-01 10:11:00,1.80113,1.80113,1.8009,1.8011,7000000.0
2006-03-01 10:12:00,1.80104,1.80104,1.80063,1.80086,8000000.0
2006-03-01 10:13:00,1.80045,1.80061,1.80045,1.80054,8000000.0
2006-03-01 10:14:00,1.80061,1.80064,1.80035,1.80064,7000000.0
2006-03-01 10:15:00,1.80088,1.80088,1.80067,1.80078,10000000.0
2006-03-01 10:16:00,1.80092,1.80092,1.80056,1.80082,7000000.0
2006-03-01 10:17:00,1.80083,1.80083,1.80028,1.80036,11000000.0
2006-03-01 10:18:00,1.80017,1.80017,1.79998,1.80002,8000000.0
2006-03-01 10:19:00,1.80012,1.80012,1.79997,1.80001,9000000.0
2006-03-01 10:20:00,1.79999,1.80016,1.79999,1.80001,7000000.0
2006-03-01 10:21:00,1.80001,1.80006,1.79993,1.79999,8000000.0
2006-03-01 10:22:00,1.7999,1.79994,1.79971,1.79983,7000000.0
2006-03-01 10:23:00,1.79943,1.79953,1.79933,1.79938,7000000.0
2006-03-01 10:24:00,1.7995,1.79959,1.79919,1.7993,7000000.0
2006-03-01 10:25:00,1.79926,1.79937,1.79912,1.79934,9000000.0
2006-03-01 10:26:00,1.79943,1.79968,1.79943,1.79968,11000000.0
2006-03-01 10:27:00,1.79959,1.79969,1.79942,1.79967,8000000.0
2006-03-01 10:28:00,1.79961,1.79973,1.79958,1.79961,9000000.0
2006-03-01 10:29:00,1.79955,1.79956,1.79916,1.79949,8000000.0
2006-03-01 10:30:00,1.79982,1.80007,1.79982,1.80007,8000000.0
2006-03-01 10:31:00,1.80015,1.80026,1.79994,1.80026,7000000.0
2006-03-01 10:32:00,1.80037,1.80049,1.80022,1.80022,9000000.0
2006-03-01 10:33:00,1.80003,1.80018,1.79995,1.80018,7000000.0
2006-03-01 10:34:00,1.80057,1.80063,1.8005,1.80063,7000000.0
2006-03-01 10:35:00,1.80078,1.80102,1.80042,1.80102,7000000.0
2006-03-01 10:36:00,1.80083,1.80083,1.80029,1.80058,8000000.0
2006-03-01 10:37:00,1.80058,1.80065,1.8003,1.8003,8000000.0
2006-03-01 10:38:00,1.80044,1.80054,1.80036,1.80049,10000000.0
2006-03-01 10:39:00,1.80037,1.80037,1.80002,1.8001,8000000.0
2006-03-01 10:40:00,1.79996,1.79996,1.79982,1.79995,7000000.0
2006-03-01 10:41:00,1.79961,1.79961,1.7992,1.7992,9000000.0
2006-03-01 10:43:00,1.79912,1.79941,1.79907,1.79939,10000000.0
2006-03-01 10:44:00,1.79939,1.79939,1.79918,1.79935,7000000.0
2006-03-01 10:45:00,1.79932,1.79932,1.79905,1.79914,8000000.0
2006-03-01 10:46:00,1.79911,1.79926,1.7991,1.79926,8000000.0
2006-03-01 10:48:00,1.79902,1.79902,1.79865,1.79866,8000000.0
2006-03-01 10:49:00,1.79871,1.79882,1.79852,1.79859,9000000.0
2006-03-01 10:50:00,1.79848,1.79848,1.79829,1.79829,8000000.0
2006-03-01 10:51:00,1.79827,1.79834,1.79783,1.79834,9000000.0
2006-03-01 10:52:00,1.79833,1.79835,1.79812,1.79826,8000000.0
2006-03-01 10:54:00,1.79825,1.79833,1.79819,1.79819,10000000.0
2006-03-01 10:55:00,1.79806,1.79831,1.79806,1.79826,7000000.0
2006-03-01 10:56:00,1.79832,1.79868,1.79674,1.79815,7000000.0
2006-03-01 10:57:00,1.79815,1.79829,1.79771,1.79771,8000000.0
2006-03-01 10:58:00,1.79766,1.79787,1.79766,1.79787,7000000.0
2006-03-01 10:59:00,1.79764,1.79791,1.79764,1.79791,11000000.0
2006-03-01 11:00:00,1.79751,1.79751,1.79581,1.79581,7000000.0
2006-03-01 11:01:00,1.79737,1.79779,1.79737,1.79779,8000000.0
2006-03-01 11:02:00,1.79791,1.79792,1.79776,1.79784,7000000.0
2006-03-01 11:03:00,1.79785,1.79787,1.79773,1.79773,11000000.0
2006-03-01 11:04:00,1.79767,1.79771,1.79761,1.7977,11000000.0
2006-03-01 11:05:00,1.79781,1.79786,1.79772,1.79786,7000000.0
2006-03-01 11:06:00,1.79745,1.7976,1.79736,1.79754,8000000.0
2006-03-01 11:07:00,1.79759,1.79761,1.79743,1.79743,7000000.0
2006-03-01 11:08:00,1.79743,1.79761,1.79743,1.7976,9000000.0
2006-03-01 11:09:00,1.79767,1.79818,1.79767,1.79818,8000000.0
2006-03-01 11:10:00,1.79841,1.79841,1.79741,1.79741,8000000.0
2006-03-01 11:11:00,1.79705,1.79719,1.79695,1.79713,10000000.0
2006-03-01 11:12:00,1.79709,1.7971,1.79696,1.79697,7000000.0
2006-03-01 11:13:00,1.79651,1.79661,1.79619,1.79638,11000000.0
2006-03-01 11:14:00,1.79662,1.79669,1.79633,1.79633,11000000.0
2006-03-01 11:15:00,1.7962,1.79637,1.79615,1.79615,7000000.0
2006-03-01 11:16:00,1.79655,1.79657,1.79646,1.79646,7000000.0
2006-03-01 11:17:00,1.79648,1.79648,1.79626,1.79626,7000000.0
2006-03-01 11:18:00,1.79624,1.79624,1.79597,1.79614,10000000.0
2006-03-01 11:19:00,1.79611,1.79618,1.79607,1.79618,11000000.0
2006-03-01 11:20:00,1.79616,1.79624,1.79609,1.79624,8000000.0
2006-03-01 11:21:00,1.79625,1.79625,1.79591,1.79591,7000000.0
2006-03-01 11:22:00,1.79582,1.79611,1.79582,1.79607,8000000.0
2006-03-01 11:23:00,1.79602,1.79617,1.79599,1.79617,8000000.0
2006-03-01 11:24:00,1.79608,1.79608,1.79578,1.7958,7000000.0
2006-03-01 11:25:00,1.7958,1.7959,1.79578,1.79578,8000000.0
2006-03-01 11:26:00,1.7957,1.79572,1.79549,1.79551,11000000.0
2006-03-01 11:27:00,1.79557,1.7959,1.79557,1.7959,8000000.0
2006-03-01 11:28:00,1.79627,1.79628,1.79619,1.79625,7000000.0
2006-03-01 11:30:00,1.79621,1.79647,1.7962,1.79647,7000000.0
2006-03-01 11:31:00,1.79651,1.7966,1.79644,1.79645,11000000.0
2006-03-01 11:32:00,1.79656,1.79661,1.79651,1.79651,11000000.0
2006-03-01 11:33:00,1.79647,1.79647,1.79629,1.79629,7000000.0
2006-03-01 11:34:00,1.79614,1.7964,1.7961,1.7964,7000000.0
2006-03-01 11:35:00,1.79648,1.79648,1.79635,1.79639,10000000.0
2006-03-01 11:36:00,1.79609,1.79633,1.79606,1.79611,8000000.0
2006-03-01 11:37:00,1.79583,1.79627,1.79583,1.79627,8000000.0
2006-03-01 11:38:00,1.79637,1.79653,1.79637,1.7965,9000000.0
2006-03-01 11:39:00,1.79651,1.79681,1.79651,1.79663,9000000.0
2006-03-01 11:40:00,1.79656,1.79673,1.79652,1.79673,11000000.0
2006-03-01 11:41:00,1.79677,1.79679,1.79654,1.79654,11000000.0
2006-03-01 11:42:00,1.79644,1.79657,1.79639,1.79649,11000000.0
2006-03-01 11:43:00,1.79619,1.79619,1.79571,1.79571,7000000.0
2006-03-01 11:44:00,1.79563,1.79563,1.79543,1.79543,7000000.0
2006-03-01 11:45:00,1.79537,1.79607,1.79537,1.79607,11000000.0
2006-03-01 11:46:00,1.79583,1.79592,1.79576,1.79577,7000000.0
2006-03-01 11:47:00,1.79567,1.79582,1.79567,1.7957,9000000.0
2006-03-01 11:48:00,1.79564,1.79578,1.79547,1.79578,10000000.0
2006-03-01 11:49:00,1.79572,1.79597,1.79572,1.79597,7000000.0
2006-03-01 11:50:00,1.79611,1.79611,1.7958,1.7958,7000000.0
2006-03-01 11:51:00,1.79583,1.79591,1.79551,1.79591,8000000.0
2006-03-01 11:52:00,1.79587,1.79599,1.7958,1.79597,10000000.0
2006-03-01 11:53:00,1.79591,1.79596,1.79569,1.79596,10000000.0
2006-03-01 11:54:00,1.79599,1.79612,1.79596,1.79608,9000000.0
2006-03-01 11:55:00,1.79606,1.79614,1.79606,1.79612,8000000.0
2006-03-01 11:56:00,1.79607,1.79618,1.79606,1.79618,11000000.0
2006-03-01 11:57:00,1.7962,1.79652,1.7962,1.79651,8000000.0
2006-03-01 11:58:00,1.7964,1.79647,1.79629,1.79646,9000000.0
2006-03-01 11:59:00,1.79652,1.79652,1.79635,1.79635,7000000.0
2006-03-01 12:00:00,1.79623,1.79632,1.79612,1.79632,7000000.0
2006-03-01 12:01:00,1.79636,1.79636,1.79606,1.79608,10000000.0
2006-03-01 12:02:00,1.79611,1.79612,1.79599,1.7961,10000000.0
2006-03-01 12:03:00,1.79608,1.79678,1.79608,1.79678,7000000.0
2006-03-01 12:04:00,1.79667,1.79676,1.79652,1.79676,9000000.0
2006-03-01 12:05:00,1.79682,1.79692,1.79674,1.79692,11000000.0
2006-03-01 12:06:00,1.7969,1.7969,1.79647,1.79647,7000000.0
2006-03-01 12:07:00,1.79643,1.79666,1.79643,1.79666,7000000.0
2006-03-01 12:08:00,1.79649,1.79661,1.79642,1.79647,9000000.0
2006-03-01 12:09:00,1.79676,1.79713,1.79676,1.79713,8000000.0
2006-03-01 12:10:00,1.79692,1.79703,1.79671,1.79671,8000000.0
2006-03-01 12:11:00,1.79655,1.79655,1.79631,1.79646,7000000.0
2006-03-01 12:12:00,1.79671,1.79684,1.79654,1.79654,7000000.0
2006-03-01 12:13:00,1.79658,1.79667,1.79633,1.79652,10000000.0
2006-03-01 12:14:00,1.79627,1.7964,1.79601,1.7964,8000000.0
2006-03-01 12:15:00,1.79673,1.79673,1.79645,1.79666,8000000.0
2006-03-01 12:16:00,1.79664,1.79698,1.79664,1.79672,8000000.0
2006-03-01 12:17:00,1.79641,1.79651,1.79629,1.79651,8000000.0
2006-03-01 12:18:00,1.79628,1.7965,1.79617,1.7965,11000000.0
2006-03-01 12:19:00,1.79633,1.7965,1.79633,1.79643,9000000.0
2006-03-01 12:20:00,1.79638,1.79638,1.7961,1.79627,10000000.0
2006-03-01 12:21:00,1.79618,1.79634,1.79442,1.79442,7000000.0
2006-03-01 12:22:00,1.79626,1.79642,1.79613,1.79613,8000000.0
2006-03-01 12:23:00,1.79625,1.79645,1.79615,1.79615,7000000.0
2006-03-01 12:24:00,1.79636,1.79658,1.79636,1.79645,7000000.0
2006-03-01 12:25:00,1.79658,1.79703,1.79658,1.79703,9000000.0
2006-03-01 12:26:00,1.79643,1.79648,1.79628,1.79648,8000000.0
2006-03-01 12:27:00,1.79657,1.79668,1.79639,1.79667,10000000.0
2006-03-01 12:28:00,1.79677,1.79682,1.79661,1.79682,9000000.0
2006-03-01 12:29:00,1.79685,1.79735,1.79685,1.79735,9000000.0
2006-03-01 12:30:00,1.79723,1.79723,1.79673,1.79705,7000000.0
2006-03-01 12:31:00,1.79708,1.79713,1.79687,1.79713,11000000.0
2006-03-01 12:32:00,1.79711,1.79711,1.79668,1.79668,7000000.0
2006-03-01 12:33:00,1.79673,1.79687,1.79666,1.79666,7000000.0
2006-03-01 12:34:00,1.79631,1.79639,1.79619,1.79619,7000000.0
2006-03-01 12:35:00,1.7962,1.7962,1.79604,1.7962,8000000.0
2006-03-01 12:36:00,1.7962,1.7962,1.79597,1.7962,8000000.0
2006-03-01 12:37:00,1.79616,1.7964,1.79616,1.7964,9000000.0
2006-03-01 12:38:00,1.79626,1.79633,1.796,1.79622,8000000.0
2006-03-01 12:39:00,1.79624,1.79651,1.79624,1.79646,9000000.0
2006-03-01 12:40:00,1.79672,1.79672,1.79624,1.79624,7000000.0
2006-03-01 12:41:00,1.79607,1.79612,1.79592,1.79594,8000000.0
2006-03-01 12:42:00,1.79595,1.79607,1.79594,1.79604,9000000.0
2006-03-01 12:43:00,1.79582,1.79605,1.79562,1.79562,9000000.0
2006-03-01 12:44:00,1.79576,1.79576,1.79538,1.79538,8000000.0
2006-03-01 12:45:00,1.79546,1.79563,1.79519,1.79557,10000000.0
2006-03-01 12:46:00,1.79562,1.79575,1.7955,1.79558,9000000.0
2006-03-01 12:47:00,1.79559,1.79578,1.7954,1.79578,10000000.0
2006-03-01 12:48:00,1.79569,1.79591,1.79569,1.79583,11000000.0
2006-03-01 12:49:00,1.79587,1.79608,1.79587,1.79593,7000000.0
2006-03-01 12:50:00,1.79601,1.79601,1.79579,1.79599,7000000.0
2006-03-01 12:51:00,1.79606,1.79609,1.79588,1.79591,8000000.0
2006-03-01 12:55:00,1.79593,1.79593,1.79538,1.79538,8000000.0
2006-03-01 12:56:00,1.79505,1.79528,1.79505,1.79528,7000000.0
2006-03-01 12:57:00,1.79534,1.79557,1.79529,1.79557,7000000.0
2006-03-01 12:58:00,1.79584,1.79589,1.79555,1.79566,8000000.0
2006-03-01 12:59:00,1.79577,1.79622,1.79577,1.79622,7000000.0
2006-03-01 13:00:00,1.79632,1.79666,1.7963,1.79666,8000000.0
2006-03-01 13:01:00,1.79658,1.79672,1.79644,1.79667,8000000.0
2006-03-01 13:02:00,1.79651,1.79657,1.79636,1.7964,7000000.0
2006-03-01 13:03:00,1.7961,1.7964,1.7961,1.7964,8000000.0
2006-03-01 13:04:00,1.79641,1.79645,1.79637,1.79645,7000000.0
2006-03-01 13:06:00,1.79623,1.7963,1.79609,1.7963,7000000.0
2006-03-01 13:07:00,1.7965,1.79682,1.7965,1.79682,7000000.0
2006-03-01 13:08:00,1.79676,1.79676,1.79653,1.79664,10000000.0
2006-03-01 13:09:00,1.79667,1.79678,1.79653,1.79668,7000000.0
2006-03-01 13:10:00,1.79666,1.79684,1.7966,1.79676,9000000.0
2006-03-01 13:11:00,1.79685,1.79685,1.79657,1.7968,8000000.0
2006-03-01 13:13:00,1.79675,1.79676,1.79662,1.79675,9000000.0
2006-03-01 13:15:00,1.79694,1.79738,1.79686,1.79738,8000000.0
2006-03-01 13:16:00,1.79728,1.79746,1.79725,1.79746,8000000.0
2006-03-01 13:17:00,1.7975,1.7975,1.79699,1.79723,9000000.0
2006-03-01 13:18:00,1.79729,1.79743,1.79723,1.79734,10000000.0
2006-03-01 13:19:00,1.79735,1.79744,1.79729,1.79732,8000000.0
2006-03-01 13:20:00,1.79733,1.79769,1.79733,1.79759,8000000.0
2006-03-01 13:21:00,1.79749,1.79749,1.79728,1.7974,7000000.0
2006-03-01 13:22:00,1.79735,1.79736,1.79709,1.7973,11000000.0
2006-03-01 13:24:00,1.79743,1.79743,1.79718,1.79718,7000000.0
2006-03-01 13:25:00,1.79699,1.7972,1.79699,1.79718,11000000.0
2006-03-01 13:27:00,1.79709,1.79733,1.79699,1.79733,8000000.0
2006-03-01 13:29:00,1.79738,1.79756,1.79738,1.79756,17000000.0
2006-03-01 13:30:00,1.79768,1.79787,1.79768,1.79787,7000000.0
2006-03-01 13:31:00,1.79765,1.79784,1.79765,1.79784,9000000.0
2006-03-01 13:32:00,1.79786,1.79786,1.79727,1.79727,14000000.0
2006-03-01 13:33:00,1.79708,1.79742,1.79707,1.79742,14000000.0
2006-03-01 13:34:00,1.79747,1.79762,1.79745,1.7976,31000000.0
2006-03-01 13:35:00,1.79726,1.79726,1.79699,1.79699,17000000.0
2006-03-01 13:36:00,1.79699,1.797,1.79687,1.79687,24000000.0
2006-03-01 13:37:00,1.7968,1.7968,1.79661,1.79661,10000000.0
2006-03-01 13:38:00,1.79659,1.79672,1.79651,1.79665,18000000.0
2006-03-01 13:39:00,1.7968,1.79686,1.79678,1.79682,15000000.0
2006-03-01 13:40:00,1.79669,1.79674,1.79644,1.79656,29000000.0
2006-03-01 13:41:00,1.79664,1.79673,1.79635,1.79635,13000000.0
2006-03-01 13:42:00,1.79634,1.79643,1.79634,1.79643,3000000.0
2006-03-01 13:43:00,1.79604,1.79604,1.7958,1.7958,10000000.0
2006-03-01 13:44:00,1.79596,1.79609,1.79584,1.796,26000000.0
2006-03-01 13:46:00,1.79583,1.79592,1.79579,1.7958,19000000.0
2006-03-01 13:47:00,1.79586,1.79588,1.79584,1.79588,17000000.0
2006-03-01 13:48:00,1.79587,1.79591,1.79575,1.79591,22000000.0
2006-03-01 13:49:00,1.79619,1.79619,1.79607,1.79616,24000000.0
2006-03-01 13:50:00,1.79625,1.79625,1.79609,1.79609,15000000.0
2006-03-01 13:51:00,1.79609,1.79609,1.79603,1.79603,22000000.0
2006-03-01 13:52:00,1.79599,1.79615,1.79589,1.79615,32000000.0
2006-03-01 13:53:00,1.79644,1.79656,1.79641,1.79648,28000000.0
2006-03-01 13:54:00,1.79658,1.79658,1.79651,1.79652,31000000.0
2006-03-01 13:55:00,1.79656,1.79656,1.79641,1.79642,20000000.0
2006-03-01 13:56:00,1.79633,1.79637,1.79621,1.79629,24000000.0
2006-03-01 13:57:00,1.79642,1.7965,1.79634,1.7964,34000000.0
2006-03-01 13:58:00,1.79633,1.7964,1.79633,1.79637,16000000.0
2006-03-01 13:59:00,1.79629,1.79629,1.79623,1.79624,30000000.0
2006-03-01 14:00:00,1.79625,1.79625,1.79577,1.79577,39000000.0
2006-03-01 14:01:00,1.79591,1.79621,1.79591,1.79615,30000000.0
2006-03-01 14:02:00,1.79615,1.79615,1.79582,1.79582,19000000.0
2006-03-01 14:06:00,1.79582,1.79599,1.79579,1.79599,31000000.0
2006-03-01 14:07:00,1.79632,1.79675,1.79631,1.79667,31000000.0
2006-03-01 14:08:00,1.79686,1.79688,1.79672,1.79684,27000000.0
2006-03-01 14:09:00,1.79673,1.79678,1.79662,1.79672,27000000.0
2006-03-01 14:10:00,1.79661,1.79682,1.79658,1.79682,24000000.0
2006-03-01 14:11:00,1.79682,1.79682,1.7966,1.79675,21000000.0
2006-03-01 14:12:00,1.79657,1.79671,1.79653,1.79659,22000000.0
2006-03-01 14:13:00,1.79669,1.79675,1.79661,1.79668,13000000.0
2006-03-01 14:14:00,1.79664,1.79664,1.79638,1.79646,21000000.0
2006-03-01 14:15:00,1.79648,1.79648,1.79603,1.79603,25000000.0
2006-03-01 14:16:00,1.79572,1.79612,1.79555,1.79597,26000000.0
2006-03-01 14:17:00,1.79633,1.79633,1.7962,1.7963,32000000.0
2006-03-01 14:18:00,1.79647,1.79681,1.79635,1.79681,27000000.0
2006-03-01 14:19:00,1.79653,1.79653,1.79643,1.79644,35000000.0
2006-03-01 14:20:00,1.79648,1.79673,1.79648,1.79664,32000000.0
2006-03-01 14:21:00,1.79662,1.79662,1.79626,1.79635,39000000.0
2006-03-01 14:22:00,1.79643,1.79643,1.79609,1.79637,22000000.0
2006-03-01 14:25:00,1.79632,1.79651,1.79627,1.7964,35000000.0
2006-03-01 14:26:00,1.79635,1.79635,1.79613,1.79618,18000000.0
2006-03-01 14:28:00,1.79625,1.79625,1.79587,1.79614,21000000.0
2006-03-01 14:29:00,1.7961,1.79623,1.796,1.79619,16000000.0
2006-03-01 14:30:00,1.79611,1.79611,1.79592,1.79599,25000000.0
2006-03-01 14:31:00,1.79624,1.79632,1.79622,1.79632,26000000.0
2006-03-01 14:32:00,1.79628,1.79631,1.79611,1.79611,32000000.0
2006-03-01 14:33:00,1.79627,1.7963,1.79615,1.79621,20000000.0
2006-03-01 14:34:00,1.7962,1.7962,1.79611,1.79617,25000000.0
2006-03-01 14:35:00,1.79612,1.79615,1.79596,1.79615,23000000.0
2006-03-01 14:36:00,1.79607,1.79607,1.79582,1.79582,11000000.0
2006-03-01 14:37:00,1.79604,1.79604,1.79594,1.79603,41000000.0
2006-03-01 14:38:00,1.79632,1.79632,1.79623,1.79625,54000000.0
2006-03-01 14:39:00,1.79624,1.79636,1.79619,1.79619,36000000.0
2006-03-01 14:40:00,1.79614,1.79623,1.79614,1.79618,36000000.0
2006-03-01 14:41:00,1.79609,1.79609,1.79594,1.79598,41000000.0
2006-03-01 14:42:00,1.79588,1.79594,1.79585,1.79585,19000000.0
2006-03-01 14:43:00,1.79567,1.79574,1.79567,1.79568,20000000.0
2006-03-01 14:44:00,1.7957,1.79578,1.79569,1.79578,25000000.0
2006-03-01 14:45:00,1.79574,1.79586,1.79558,1.79586,33000000.0
2006-03-01 14:46:00,1.79582,1.79585,1.79544,1.79544,11000000.0
2006-03-01 14:47:00,1.79489,1.79489,1.79463,1.79469,7000000.0
2006-03-01 14:48:00,1.79438,1.79445,1.79422,1.79445,21000000.0
2006-03-01 14:49:00,1.79434,1.79441,1.79405,1.79405,32000000.0
2006-03-01 14:50:00,1.79434,1.79437,1.79429,1.79433,33000000.0
2006-03-01 14:53:00,1.79423,1.79423,1.79372,1.79422,22000000.0
2006-03-01 14:54:00,1.79429,1.79437,1.79428,1.7943,17000000.0
2006-03-01 14:55:00,1.79463,1.79477,1.79449,1.79449,7000000.0
2006-03-01 14:56:00,1.79411,1.79441,1.79411,1.79423,21000000.0
2006-03-01 14:57:00,1.79424,1.7944,1.79411,1.7944,12000000.0
2006-03-01 14:58:00,1.79421,1.79438,1.79405,1.79418,31000000.0
2006-03-01 14:59:00,1.79406,1.79406,1.7939,1.7939,20000000.0
2006-03-01 15:00:00,1.79388,1.7939,1.79372,1.79376,32000000.0
2006-03-01 15:01:00,1.79356,1.79356,1.79268,1.7927,14000000.0
2006-03-01 15:02:00,1.79234,1.79273,1.79234,1.79245,26000000.0
2006-03-01 15:03:00,1.79264,1.79276,1.79247,1.79276,30000000.0
2006-03-01 15:04:00,1.79292,1.79302,1.79276,1.79286,29000000.0
2006-03-01 15:05:00,1.79277,1.79304,1.79277,1.79304,28000000.0
2006-03-01 15:06:00,1.79323,1.79379,1.79323,1.79379,16000000.0
2006-03-01 15:07:00,1.794,1.794,1.79361,1.79365,26000000.0
2006-03-01 15:08:00,1.79357,1.79387,1.79356,1.79363,25000000.0
2006-03-01 15:09:00,1.79394,1.79451,1.79394,1.79451,34000000.0
2006-03-01 15:10:00,1.79433,1.79474,1.79433,1.79474,36000000.0
2006-03-01 15:11:00,1.79479,1.79487,1.79446,1.7946,27000000.0
2006-03-01 15:12:00,1.79456,1.79467,1.7945,1.7945,26000000.0
2006-03-01 15:13:00,1.7948,1.7948,1.79458,1.79458,41000000.0
2006-03-01 15:14:00,1.79447,1.79452,1.79441,1.79441,30000000.0
2006-03-01 15:15:00,1.79452,1.79452,1.79423,1.79444,21000000.0
2006-03-01 15:16:00,1.79445,1.7945,1.79445,1.79446,9000000.0
2006-03-01 15:17:00,1.79453,1.79485,1.79453,1.79485,26000000.0
2006-03-01 15:18:00,1.7948,1.79483,1.79412,1.79412,10000000.0
2006-03-01 15:19:00,1.79369,1.79378,1.79368,1.79369,16000000.0
2006-03-01 15:20:00,1.79368,1.79388,1.79368,1.79379,20000000.0
2006-03-01 15:21:00,1.79371,1.79371,1.79331,1.79348,12000000.0
2006-03-01 15:22:00,1.79349,1.79367,1.79349,1.79367,22000000.0
2006-03-01 15:23:00,1.79365,1.79365,1.793,1.793,36000000.0
2006-03-01 15:24:00,1.79326,1.79328,1.79304,1.79304,8000000.0
2006-03-01 15:25:00,1.79307,1.79307,1.79279,1.79303,14000000.0
2006-03-01 15:26:00,1.79286,1.79286,1.79237,1.79237,40000000.0
2006-03-01 15:27:00,1.79234,1.79245,1.79214,1.79232,32000000.0
2006-03-01 15:28:00,1.7924,1.79243,1.79203,1.79243,55000000.0
2006-03-01 15:29:00,1.79253,1.793,1.79072,1.793,47000000.0
2006-03-01 15:30:00,1.79171,1.7943,1.79171,1.79327,71000000.0
2006-03-01 15:31:00,1.7931,1.79324,1.79276,1.79278,58000000.0
2006-03-01 15:32:00,1.79299,1.79323,1.79299,1.79309,25000000.0
2006-03-01 15:33:00,1.79288,1.79314,1.79287,1.79314,32000000.0
2006-03-01 15:34:00,1.79299,1.79302,1.79256,1.79283,22000000.0
2006-03-01 15:35:00,1.79317,1.79343,1.79306,1.79343,30000000.0
2006-03-01 15:36:00,1.79341,1.79341,1.79309,1.79309,23000000.0
2006-03-01 15:37:00,1.79304,1.79313,1.79288,1.79308,24000000.0
2006-03-01 15:38:00,1.79295,1.79298,1.79256,1.79298,61000000.0
2006-03-01 15:39:00,1.79325,1.7934,1.79316,1.79325,40000000.0
2006-03-01 15:40:00,1.79304,1.79322,1.79304,1.79318,37000000.0
2006-03-01 15:41:00,1.79315,1.79315,1.79298,1.79315,43000000.0
2006-03-01 15:42:00,1.79314,1.79322,1.79312,1.79322,41000000.0
2006-03-01 15:43:00,1.79287,1.79287,1.79277,1.79287,30000000.0
2006-03-01 15:44:00,1.79298,1.79306,1.7928,1.7929,29000000.0
2006-03-01 15:45:00,1.79301,1.79352,1.79301,1.79345,36000000.0
2006-03-01 15:46:00,1.7935,1.79353,1.79343,1.79343,24000000.0
2006-03-01 15:47:00,1.79328,1.79328,1.79293,1.79293,31000000.0
2006-03-01 15:48:00,1.79261,1.79302,1.79261,1.79298,33000000.0
2006-03-01 15:49:00,1.79302,1.79302,1.79243,1.79243,25000000.0
2006-03-01 15:50:00,1.79248,1.79271,1.79248,1.79271,11000000.0
2006-03-01 15:51:00,1.79286,1.79294,1.79276,1.79294,37000000.0
2006-03-01 15:52:00,1.79285,1.79286,1.79247,1.79247,23000000.0
2006-03-01 15:53:00,1.79213,1.79253,1.79213,1.79248,15000000.0
2006-03-01 15:54:00,1.7925,1.79258,1.79242,1.79258,26000000.0
2006-03-01 15:55:00,1.79235,1.79235,1.79219,1.79222,33000000.0
2006-03-01 15:56:00,1.79233,1.79302,1.79233,1.79302,6000000.0
2006-03-01 15:57:00,1.79303,1.79326,1.79299,1.79309,34000000.0
2006-03-01 15:58:00,1.79327,1.79373,1.79327,1.79373,24000000.0
2006-03-01 15:59:00,1.79365,1.7938,1.79352,1.79352,23000000.0
2006-03-01 16:00:00,1.7939,1.79425,1.7939,1.79425,51000000.0
2006-03-01 16:01:00,1.79423,1.79423,1.79364,1.79364,31000000.0
2006-03-01 16:02:00,1.79362,1.79384,1.79358,1.79384,29000000.0
2006-03-01 16:03:00,1.79406,1.79419,1.79406,1.7941,51000000.0
2006-03-01 16:04:00,1.79454,1.79512,1.79454,1.79512,38000000.0
2006-03-01 16:05:00,1.79528,1.79531,1.7951,1.7951,37000000.0
2006-03-01 16:06:00,1.79516,1.79539,1.79514,1.79522,33000000.0
2006-03-01 16:07:00,1.7953,1.79549,1.7952,1.7952,37000000.0
2006-03-01 16:08:00,1.79534,1.79538,1.79529,1.79538,37000000.0
2006-03-01 16:09:00,1.79538,1.79584,1.79538,1.79584,44000000.0
2006-03-01 16:10:00,1.79594,1.79625,1.79588,1.79605,41000000.0
2006-03-01 16:11:00,1.79592,1.79628,1.79592,1.79606,27000000.0
2006-03-01 16:12:00,1.79594,1.79605,1.79587,1.79589,22000000.0
2006-03-01 16:13:00,1.796,1.79614,1.796,1.79608,38000000.0
2006-03-01 16:14:00,1.79605,1.79608,1.79582,1.79582,41000000.0
2006-03-01 16:15:00,1.79586,1.79617,1.79586,1.79617,42000000.0
2006-03-01 16:16:00,1.7963,1.79631,1.79556,1.79567,45000000.0
2006-03-01 16:17:00,1.7958,1.79659,1.7958,1.79659,22000000.0
2006-03-01 16:18:00,1.79639,1.79671,1.79639,1.79666,49000000.0
2006-03-01 16:19:00,1.79662,1.79662,1.79619,1.79619,27000000.0
2006-03-01 16:20:00,1.79624,1.79633,1.79615,1.79625,52000000.0
2006-03-01 16:21:00,1.79575,1.79586,1.79535,1.79586,37000000.0
2006-03-01 16:22:00,1.7958,1.79586,1.79556,1.79586,50000000.0
2006-03-01 16:23:00,1.79566,1.79637,1.79566,1.79637,48000000.0
2006-03-01 16:24:00,1.79633,1.79672,1.79631,1.79672,44000000.0
2006-03-01 16:25:00,1.79689,1.79703,1.79681,1.79683,28000000.0
2006-03-01 16:26:00,1.79677,1.79696,1.79677,1.79686,41000000.0
2006-03-01 16:27:00,1.79642,1.79642,1.79582,1.79601,46000000.0
2006-03-01 16:28:00,1.79591,1.79592,1.79563,1.79565,34000000.0
2006-03-01 16:29:00,1.79559,1.79577,1.79558,1.79577,24000000.0
2006-03-01 16:30:00,1.79584,1.79598,1.79569,1.79598,43000000.0
2006-03-01 16:31:00,1.79569,1.79569,1.79526,1.79528,36000000.0
2006-03-01 16:32:00,1.79517,1.79545,1.79517,1.79527,34000000.0
2006-03-01 16:33:00,1.79535,1.79565,1.79535,1.79554,41000000.0
2006-03-01 16:34:00,1.79548,1.79548,1.79524,1.79531,29000000.0
2006-03-01 16:35:00,1.79543,1.79553,1.79533,1.79553,53000000.0
2006-03-01 16:36:00,1.7955,1.7955,1.79518,1.79518,43000000.0
2006-03-01 16:37:00,1.79522,1.79533,1.79514,1.79533,56000000.0
2006-03-01 16:38:00,1.79524,1.79562,1.79514,1.79562,34000000.0
2006-03-01 16:39:00,1.7953,1.7953,1.79473,1.79473,43000000.0
2006-03-01 16:40:00,1.79444,1.79444,1.79379,1.79397,63000000.0
2006-03-01 16:41:00,1.79372,1.79384,1.7935,1.79377,44000000.0
2006-03-01 16:42:00,1.79395,1.7941,1.79387,1.7941,57000000.0
2006-03-01 16:43:00,1.79404,1.79419,1.79394,1.79394,20000000.0
2006-03-01 16:44:00,1.79418,1.79418,1.79381,1.79381,34000000.0
2006-03-01 16:45:00,1.79388,1.79404,1.79378,1.79383,41000000.0
2006-03-01 16:46:00,1.79406,1.79413,1.7939,1.79395,59000000.0
2006-03-01 16:47:00,1.79403,1.79418,1.79395,1.79415,55000000.0
2006-03-01 16:48:00,1.79452,1.7951,1.79452,1.7951,46000000.0
2006-03-01 16:49:00,1.79512,1.79512,1.79476,1.79491,35000000.0
2006-03-01 16:50:00,1.79486,1.79491,1.79449,1.79491,45000000.0
2006-03-01 16:51:00,1.79521,1.79521,1.79493,1.79493,30000000.0
2006-03-01 16:52:00,1.79485,1.79502,1.79472,1.79502,30000000.0
2006-03-01 16:53:00,1.79493,1.79493,1.79481,1.79491,19000000.0
2006-03-01 16:54:00,1.79495,1.79504,1.79495,1.79504,18000000.0
2006-03-01 16:55:00,1.79516,1.79516,1.79467,1.79506,40000000.0
2006-03-01 16:56:00,1.79541,1.79629,1.79537,1.79629,37000000.0
2006-03-01 16:57:00,1.7965,1.79701,1.7965,1.79696,17000000.0
2006-03-01 16:58:00,1.79706,1.79735,1.79706,1.79735,45000000.0
2006-03-01 16:59:00,1.79702,1.79725,1.79702,1.79718,39000000.0
2006-03-01 17:00:00,1.79661,1.79667,1.79626,1.79626,47000000.0
2006-03-01 17:01:00,1.79652,1.7967,1.79643,1.79643,26000000.0
2006-03-01 17:02:00,1.79627,1.79656,1.79605,1.79605,33000000.0
2006-03-01 17:03:00,1.79617,1.79632,1.796,1.79627,33000000.0
2006-03-01 17:04:00,1.79616,1.79645,1.79616,1.7963,37000000.0
2006-03-01 17:05:00,1.79672,1.79672,1.79609,1.79609,35000000.0
2006-03-01 17:06:00,1.796,1.796,1.79573,1.79578,46000000.0
2006-03-01 17:07:00,1.79553,1.79564,1.79529,1.79529,33000000.0
2006-03-01 17:08:00,1.79482,1.79508,1.79472,1.79506,45000000.0
2006-03-01 17:09:00,1.79486,1.79486,1.79419,1.79449,47000000.0
2006-03-01 17:10:00,1.79439,1.79478,1.79439,1.79478,6000000.0
2006-03-01 17:11:00,1.79494,1.79504,1.7949,1.7949,44000000.0
2006-03-01 17:12:00,1.7946,1.79462,1.79445,1.79445,23000000.0
2006-03-01 17:13:00,1.79455,1.79462,1.79443,1.79446,35000000.0
2006-03-01 17:14:00,1.79429,1.79507,1.79429,1.79507,27000000.0
2006-03-01 17:15:00,1.79497,1.79513,1.79469,1.79513,26000000.0
2006-03-01 17:16:00,1.79483,1.79483,1.79406,1.79406,27000000.0
2006-03-01 17:17:00,1.79415,1.79415,1.79382,1.79383,38000000.0
2006-03-01 17:18:00,1.79396,1.79432,1.79396,1.79432,29000000.0
2006-03-01 17:19:00,1.79422,1.79446,1.79422,1.79433,19000000.0
2006-03-01 17:20:00,1.79431,1.79456,1.79431,1.79456,29000000.0
2006-03-01 17:21:00,1.79468,1.79485,1.79458,1.79485,26000000.0
2006-03-01 17:22:00,1.79475,1.79479,1.79451,1.79451,30000000.0
2006-03-01 17:23:00,1.79441,1.79448,1.79433,1.79433,32000000.0
2006-03-01 17:24:00,1.79416,1.79437,1.79408,1.79436,23000000.0
2006-03-01 17:25:00,1.79424,1.79424,1.7938,1.79385,20000000.0
2006-03-01 17:26:00,1.79409,1.79415,1.79401,1.79404,18000000.0
2006-03-01 17:27:00,1.79413,1.79425,1.79399,1.79415,44000000.0
2006-03-01 17:28:00,1.79439,1.79439,1.79408,1.79415,39000000.0
2006-03-01 17:29:00,1.79427,1.79443,1.79425,1.79436,36000000.0
2006-03-01 17:30:00,1.79436,1.79441,1.79427,1.79429,61000000.0
2006-03-01 17:31:00,1.79427,1.79441,1.79422,1.7944,62000000.0
2006-03-01 17:32:00,1.794,1.7941,1.79339,1.79339,54000000.0
2006-03-01 17:33:00,1.79316,1.79342,1.79316,1.79332,64000000.0
2006-03-01 17:34:00,1.79362,1.79381,1.79356,1.79381,60000000.0
2006-03-01 17:35:00,1.79383,1.79387,1.79361,1.79361,43000000.0
2006-03-01 17:36:00,1.79346,1.79379,1.79346,1.79379,58000000.0
2006-03-01 17:37:00,1.79401,1.79401,1.79382,1.79382,47000000.0
2006-03-01 17:38:00,1.79372,1.79389,1.79372,1.79389,44000000.0
2006-03-01 17:39:00,1.79368,1.79387,1.79366,1.79387,41000000.0
2006-03-01 17:40:00,1.79417,1.79419,1.79408,1.79419,59000000.0
2006-03-01 17:41:00,1.79407,1.79407,1.79378,1.79393,50000000.0
2006-03-01 17:42:00,1.79399,1.79399,1.79363,1.79363,37000000.0
2006-03-01 17:43:00,1.79368,1.79397,1.79368,1.79397,33000000.0
2006-03-01 17:44:00,1.79405,1.7942,1.79402,1.79406,46000000.0
2006-03-01 17:45:00,1.79388,1.79416,1.79387,1.79416,49000000.0
2006-03-01 17:46:00,1.79383,1.79404,1.7937,1.79404,56000000.0
2006-03-01 17:47:00,1.794,1.7942,1.79366,1.79366,65000000.0
2006-03-01 17:48:00,1.7935,1.79357,1.79341,1.79353,61000000.0
2006-03-01 17:49:00,1.79313,1.79328,1.79306,1.79316,72000000.0
2006-03-01 17:50:00,1.7933,1.79335,1.79321,1.79333,53000000.0
2006-03-01 17:51:00,1.79328,1.79351,1.79326,1.79326,54000000.0
2006-03-01 17:52:00,1.79297,1.79317,1.79293,1.79312,51000000.0
2006-03-01 17:53:00,1.79303,1.79309,1.79295,1.79306,42000000.0
2006-03-01 17:54:00,1.79308,1.79332,1.79308,1.79332,32000000.0
2006-03-01 17:55:00,1.79283,1.7935,1.79283,1.79316,32000000.0
2006-03-01 17:56:00,1.79333,1.79369,1.79333,1.79343,47000000.0
2006-03-01 17:57:00,1.79323,1.79323,1.79291,1.79297,34000000.0
2006-03-01 17:58:00,1.79304,1.79397,1.79304,1.79397,44000000.0
2006-03-01 17:59:00,1.79436,1.79439,1.79422,1.79429,39000000.0
2006-03-01 18:00:00,1.79407,1.79422,1.79391,1.79402,32000000.0
2006-03-01 18:01:00,1.7941,1.7941,1.79365,1.79365,52000000.0
2006-03-01 18:02:00,1.79347,1.79361,1.79312,1.79312,30000000.0
2006-03-01 18:03:00,1.7931,1.7931,1.79285,1.79285,38000000.0
2006-03-01 18:04:00,1.79274,1.79299,1.79274,1.79291,38000000.0
2006-03-01 18:05:00,1.79289,1.79352,1.79289,1.79336,36000000.0
2006-03-01 18:06:00,1.79337,1.79353,1.79323,1.79353,32000000.0
2006-03-01 18:07:00,1.79344,1.79344,1.79318,1.79318,38000000.0
2006-03-01 18:08:00,1.7933,1.7933,1.7931,1.7931,56000000.0
2006-03-01 18:09:00,1.79309,1.79328,1.79307,1.79328,34000000.0
2006-03-01 18:10:00,1.7933,1.7933,1.79295,1.79295,26000000.0
2006-03-01 18:11:00,1.79293,1.79308,1.79293,1.79304,34000000.0
2006-03-01 18:12:00,1.79306,1.79337,1.79296,1.79335,24000000.0
2006-03-01 18:13:00,1.79343,1.79354,1.79336,1.79354,30000000.0
2006-03-01 18:14:00,1.79392,1.79412,1.79392,1.79409,22000000.0
2006-03-01 18:15:00,1.79415,1.79433,1.79415,1.79427,21000000.0
2006-03-01 18:16:00,1.7943,1.79443,1.79413,1.7942,66000000.0
2006-03-01 18:17:00,1.79394,1.79404,1.79379,1.79379,60000000.0
2006-03-01 18:18:00,1.79401,1.79408,1.794,1.794,33000000.0
2006-03-01 18:19:00,1.7941,1.7943,1.7941,1.7943,46000000.0
2006-03-01 18:20:00,1.79403,1.7947,1.79403,1.7947,61000000.0
2006-03-01 18:21:00,1.79491,1.79508,1.79465,1.79508,37000000.0
2006-03-01 18:22:00,1.79526,1.79548,1.79515,1.79515,49000000.0
2006-03-01 18:23:00,1.79515,1.79528,1.79492,1.79517,34000000.0
2006-03-01 18:24:00,1.79542,1.79568,1.79542,1.79566,47000000.0
2006-03-01 18:25:00,1.79605,1.79627,1.79601,1.79612,31000000.0
2006-03-01 18:26:00,1.79586,1.79586,1.79559,1.79559,43000000.0
2006-03-01 18:27:00,1.79573,1.79592,1.79571,1.79592,35000000.0
2006-03-01 18:28:00,1.79611,1.79617,1.79608,1.79608,18000000.0
2006-03-01 18:29:00,1.79548,1.79548,1.79522,1.79522,24000000.0
2006-03-01 18:30:00,1.79566,1.796,1.79566,1.796,32000000.0
2006-03-01 18:31:00,1.79573,1.79573,1.79559,1.79563,46000000.0
2006-03-01 18:32:00,1.79558,1.79607,1.79558,1.79567,55000000.0
2006-03-01 18:33:00,1.79544,1.79544,1.79455,1.79491,29000000.0
2006-03-01 18:34:00,1.79451,1.79473,1.79436,1.79469,32000000.0
2006-03-01 18:35:00,1.79465,1.79482,1.79461,1.7947,47000000.0
2006-03-01 18:36:00,1.79496,1.79522,1.79496,1.79511,65000000.0
2006-03-01 18:37:00,1.79528,1.7954,1.79503,1.79503,63000000.0
2006-03-01 18:38:00,1.79467,1.79514,1.79467,1.79508,61000000.0
2006-03-01 18:39:00,1.79515,1.79515,1.79463,1.79463,37000000.0
2006-03-01 18:40:00,1.7944,1.7944,1.79393,1.79393,52000000.0
2006-03-01 18:41:00,1.79385,1.79388,1.79355,1.7936,68000000.0
2006-03-01 18:42:00,1.79357,1.79377,1.79352,1.79377,40000000.0
2006-03-01 18:43:00,1.79381,1.79405,1.79373,1.79402,39000000.0
2006-03-01 18:44:00,1.79421,1.7946,1.79421,1.79439,33000000.0
2006-03-01 18:45:00,1.79418,1.79442,1.79412,1.79442,57000000.0
2006-03-01 18:46:00,1.79445,1.79461,1.79413,1.79448,61000000.0
2006-03-01 18:47:00,1.7943,1.79462,1.7943,1.79433,41000000.0
2006-03-01 18:48:00,1.79428,1.79452,1.79426,1.79452,26000000.0
2006-03-01 18:49:00,1.79452,1.79459,1.79417,1.79421,31000000.0
2006-03-01 18:50:00,1.7942,1.79433,1.79414,1.79427,37000000.0
2006-03-01 18:51:00,1.79405,1.79411,1.79391,1.79391,17000000.0
2006-03-01 18:52:00,1.79365,1.79365,1.79334,1.79359,33000000.0
2006-03-01 18:53:00,1.79395,1.7942,1.79382,1.79395,31000000.0
2006-03-01 18:54:00,1.79394,1.79408,1.79394,1.79397,11000000.0
2006-03-01 18:55:00,1.79395,1.79395,1.79365,1.79376,22000000.0
2006-03-01 18:56:00,1.79351,1.79352,1.79323,1.79349,16000000.0
2006-03-01 18:57:00,1.79362,1.79375,1.79362,1.79363,15000000.0
2006-03-01 18:58:00,1.79338,1.79363,1.79327,1.79342,19000000.0
2006-03-01 18:59:00,1.79341,1.79347,1.79314,1.79347,26000000.0
2006-03-01 19:00:00,1.79318,1.79318,1.79282,1.7931,12000000.0
2006-03-01 19:01:00,1.79283,1.79299,1.79237,1.79237,18000000.0
2006-03-01 19:02:00,1.79243,1.79268,1.79241,1.79268,23000000.0
2006-03-01 19:03:00,1.79291,1.793,1.79287,1.79289,21000000.0
2006-03-01 19:04:00,1.79282,1.79323,1.79282,1.79323,55000000.0
2006-03-01 19:05:00,1.79373,1.79466,1.79373,1.79438,42000000.0
2006-03-01 19:06:00,1.79423,1.79446,1.79395,1.79446,63000000.0
2006-03-01 19:07:00,1.7945,1.79473,1.7945,1.79471,39000000.0
2006-03-01 19:08:00,1.7947,1.79502,1.7947,1.79502,32000000.0
2006-03-01 19:09:00,1.79487,1.79487,1.79446,1.79451,56000000.0
2006-03-01 19:10:00,1.7945,1.79493,1.7945,1.79455,27000000.0
2006-03-01 19:11:00,1.79452,1.79452,1.79422,1.79447,36000000.0
2006-03-01 19:12:00,1.79414,1.79414,1.7938,1.79393,25000000.0
2006-03-01 19:13:00,1.79407,1.79439,1.79407,1.79436,23000000.0
2006-03-01 19:14:00,1.79439,1.79439,1.79418,1.79423,37000000.0
2006-03-01 19:15:00,1.79419,1.79435,1.79416,1.79435,17000000.0
2006-03-01 19:16:00,1.79429,1.79429,1.79399,1.79399,23000000.0
2006-03-01 19:17:00,1.79403,1.79403,1.79384,1.79394,17000000.0
2006-03-01 19:18:00,1.79378,1.79378,1.79293,1.79313,30000000.0
2006-03-01 19:19:00,1.7934,1.7934,1.79287,1.79287,36000000.0
2006-03-01 19:20:00,1.79304,1.79318,1.79273,1.79273,23000000.0
2006-03-01 19:21:00,1.79273,1.79295,1.79273,1.79295,21000000.0
2006-03-01 19:22:00,1.79287,1.79287,1.79241,1.79273,25000000.0
2006-03-01 19:23:00,1.79281,1.79291,1.79278,1.79291,12000000.0
2006-03-01 19:24:00,1.79294,1.79294,1.79268,1.79282,39000000.0
2006-03-01 19:25:00,1.79272,1.79277,1.79255,1.79255,49000000.0
2006-03-01 19:26:00,1.7926,1.79279,1.7926,1.79274,48000000.0
2006-03-01 19:27:00,1.79265,1.79265,1.79235,1.79256,51000000.0
2006-03-01 19:28:00,1.79254,1.79264,1.79242,1.79264,40000000.0
2006-03-01 19:29:00,1.79266,1.79284,1.79247,1.79259,28000000.0
2006-03-01 19:30:00,1.79256,1.79292,1.79247,1.79248,32000000.0
2006-03-01 19:31:00,1.79214,1.79265,1.79214,1.7922,28000000.0
2006-03-01 19:32:00,1.79235,1.79248,1.79227,1.79243,31000000.0
2006-03-01 19:33:00,1.79279,1.79287,1.79274,1.79274,14000000.0
2006-03-01 19:34:00,1.7927,1.79288,1.79258,1.79284,49000000.0
2006-03-01 19:35:00,1.79311,1.79321,1.79298,1.793,28000000.0
2006-03-01 19:36:00,1.79284,1.79285,1.79276,1.79276,16000000.0
2006-03-01 19:37:00,1.79269,1.79278,1.79259,1.79278,26000000.0
2006-03-01 19:38:00,1.79269,1.79286,1.79258,1.79258,8000000.0
2006-03-01 19:39:00,1.7926,1.79269,1.79248,1.7925,13000000.0
2006-03-01 19:40:00,1.79244,1.7927,1.79226,1.79226,16000000.0
2006-03-01 19:41:00,1.79237,1.79241,1.79223,1.79232,17000000.0
2006-03-01 19:42:00,1.79257,1.79257,1.7922,1.79232,19000000.0
2006-03-01 19:43:00,1.79214,1.79214,1.79106,1.79106,21000000.0
2006-03-01 19:44:00,1.7911,1.79113,1.7909,1.79113,21000000.0
2006-03-01 19:45:00,1.79131,1.79163,1.79106,1.79116,33000000.0
2006-03-01 19:46:00,1.79101,1.79144,1.79095,1.79144,18000000.0
2006-03-01 19:47:00,1.79155,1.79155,1.79103,1.79129,22000000.0
2006-03-01 19:48:00,1.79105,1.79112,1.79095,1.79104,18000000.0
2006-03-01 19:49:00,1.79101,1.79109,1.79096,1.79096,27000000.0
2006-03-01 19:50:00,1.79097,1.79097,1.79066,1.79073,23000000.0
2006-03-01 19:51:00,1.79066,1.79066,1.78868,1.79045,7000000.0
2006-03-01 19:52:00,1.7908,1.79093,1.7908,1.79093,15000000.0
2006-03-01 19:53:00,1.79092,1.791,1.79073,1.79087,21000000.0
2006-03-01 19:54:00,1.79091,1.79102,1.79091,1.79102,9000000.0
2006-03-01 19:55:00,1.79104,1.79121,1.7909,1.79106,30000000.0
2006-03-01 19:56:00,1.79099,1.79104,1.79095,1.79104,20000000.0
2006-03-01 19:57:00,1.79103,1.79103,1.79092,1.79093,12000000.0
2006-03-01 19:58:00,1.79073,1.79083,1.79073,1.79079,13000000.0
2006-03-01 19:59:00,1.7908,1.79088,1.79074,1.79081,31000000.0
2006-03-01 20:00:00,1.79071,1.79072,1.79053,1.79053,23000000.0
2006-03-01 20:02:00,1.79055,1.79062,1.79042,1.79056,20000000.0
2006-03-01 20:03:00,1.79054,1.79054,1.79036,1.79037,18000000.0
2006-03-01 20:04:00,1.79019,1.79041,1.79019,1.7904,27000000.0
2006-03-01 20:05:00,1.79037,1.79047,1.7903,1.79035,23000000.0
2006-03-01 20:06:00,1.79009,1.79009,1.78971,1.78971,13000000.0
2006-03-01 20:07:00,1.78961,1.78961,1.78935,1.78936,29000000.0
2006-03-01 20:08:00,1.78943,1.78969,1.78936,1.78947,15000000.0
2006-03-01 20:10:00,1.78966,1.78981,1.78959,1.78973,8000000.0
2006-03-01 20:13:00,1.78966,1.78972,1.78944,1.78964,17000000.0
2006-03-01 20:15:00,1.78977,1.78983,1.78969,1.78969,10000000.0
2006-03-01 20:16:00,1.7894,1.78946,1.78926,1.78939,22000000.0
2006-03-01 20:17:00,1.78925,1.78925,1.78856,1.78878,7000000.0
2006-03-01 20:18:00,1.78892,1.78895,1.78876,1.78878,24000000.0
2006-03-01 20:19:00,1.78886,1.78886,1.78856,1.78856,9000000.0
2006-03-01 20:20:00,1.78847,1.78862,1.78839,1.78843,14000000.0
2006-03-01 20:21:00,1.7886,1.78867,1.78854,1.78856,7000000.0
2006-03-01 20:22:00,1.78873,1.78876,1.78865,1.78871,12000000.0
2006-03-01 20:23:00,1.78862,1.78863,1.7885,1.7885,8000000.0
2006-03-01 20:24:00,1.78838,1.78867,1.78838,1.78861,15000000.0
2006-03-01 20:25:00,1.78887,1.78965,1.78887,1.78965,16000000.0
2006-03-01 20:26:00,1.78986,1.79008,1.78984,1.79008,22000000.0
2006-03-01 20:27:00,1.79015,1.79023,1.79006,1.79012,11000000.0
2006-03-01 20:28:00,1.79004,1.79016,1.79004,1.79013,7000000.0
2006-03-01 20:29:00,1.79003,1.79027,1.79003,1.79019,20000000.0
2006-03-01 20:30:00,1.79028,1.79039,1.79023,1.79026,27000000.0
2006-03-01 20:31:00,1.79042,1.79067,1.79042,1.79067,4000000.0
2006-03-01 20:32:00,1.7907,1.79082,1.7907,1.79072,20000000.0
2006-03-01 20:33:00,1.79094,1.79113,1.79091,1.79109,14000000.0
2006-03-01 20:34:00,1.7911,1.79111,1.791,1.79106,28000000.0
2006-03-01 20:35:00,1.79116,1.79117,1.79102,1.7911,23000000.0
2006-03-01 20:36:00,1.79111,1.79111,1.79102,1.79104,11000000.0
2006-03-01 20:37:00,1.79086,1.79086,1.79065,1.79065,7000000.0
2006-03-01 20:38:00,1.79058,1.79059,1.79043,1.79055,10000000.0
2006-03-01 20:40:00,1.79064,1.79067,1.79049,1.79051,8000000.0
2006-03-01 20:41:00,1.79056,1.7906,1.7905,1.79052,8000000.0
2006-03-01 20:43:00,1.79052,1.79057,1.79051,1.79057,12000000.0
2006-03-01 20:44:00,1.79055,1.79055,1.79043,1.79045,7000000.0
2006-03-01 20:45:00,1.79046,1.7905,1.79035,1.79045,12000000.0
2006-03-01 20:46:00,1.79047,1.7905,1.7903,1.7903,9000000.0
2006-03-01 20:47:00,1.79029,1.79029,1.79,1.79016,11000000.0
2006-03-01 20:49:00,1.79015,1.79015,1.79001,1.79008,18000000.0
2006-03-01 20:50:00,1.79001,1.79023,1.79001,1.79023,7000000.0
2006-03-01 20:51:00,1.79028,1.7903,1.79021,1.79029,18000000.0
2006-03-01 20:52:00,1.79035,1.79045,1.79035,1.79042,15000000.0
2006-03-01 20:53:00,1.79037,1.79063,1.79037,1.79063,8000000.0
2006-03-01 20:54:00,1.79064,1.7911,1.79064,1.7911,10000000.0
2006-03-01 20:55:00,1.79097,1.79097,1.79072,1.79081,5000000.0
2006-03-01 20:56:00,1.79092,1.79103,1.79092,1.79103,8000000.0
2006-03-01 20:57:00,1.791,1.79111,1.791,1.79104,18000000.0
2006-03-01 20:58:00,1.79102,1.79106,1.79099,1.79106,14000000.0
2006-03-01 20:59:00,1.79096,1.79106,1.79096,1.79103,8000000.0
2006-03-01 21:00:00,1.79111,1.79111,1.791,1.79101,7000000.0
2006-03-01 21:01:00,1.79113,1.79123,1.79113,1.79121,16000000.0
2006-03-01 21:03:00,1.79116,1.7912,1.79103,1.79103,13000000.0
2006-03-01 21:04:00,1.79099,1.79106,1.79096,1.79106,8000000.0
2006-03-01 21:05:00,1.7911,1.7911,1.79088,1.79088,11000000.0
2006-03-01 21:06:00,1.79095,1.79129,1.79095,1.79129,8000000.0
2006-03-01 21:07:00,1.79117,1.79117,1.79091,1.79091,7000000.0
2006-03-01 21:08:00,1.79071,1.79071,1.7901,1.7901,11000000.0
2006-03-01 21:09:00,1.79,1.79029,1.78998,1.79029,9000000.0
2006-03-01 21:10:00,1.79036,1.79036,1.79006,1.79031,10000000.0
2006-03-01 21:11:00,1.7903,1.79031,1.79023,1.79027,8000000.0
2006-03-01 21:12:00,1.79002,1.79002,1.78798,1.78798,10000000.0
2006-03-01 21:13:00,1.78999,1.78999,1.78969,1.78969,8000000.0
2006-03-01 21:14:00,1.78994,1.79028,1.78994,1.79024,7000000.0
2006-03-01 21:15:00,1.7904,1.79053,1.79039,1.79048,11000000.0
2006-03-01 21:16:00,1.79061,1.79061,1.79052,1.79057,9000000.0
2006-03-01 21:17:00,1.79066,1.79076,1.79057,1.79057,7000000.0
2006-03-01 21:18:00,1.7904,1.7906,1.7904,1.7906,7000000.0
2006-03-01 21:20:00,1.79058,1.79059,1.7905,1.79051,12000000.0
2006-03-01 21:22:00,1.79047,1.79047,1.7904,1.79041,7000000.0
2006-03-01 21:24:00,1.79046,1.79057,1.79034,1.79046,11000000.0
2006-03-01 21:25:00,1.79036,1.79042,1.79029,1.79041,6000000.0
2006-03-01 21:26:00,1.7905,1.79053,1.79035,1.79035,5000000.0
2006-03-01 21:27:00,1.7905,1.79068,1.7905,1.79068,6000000.0
2006-03-01 21:28:00,1.79073,1.79077,1.79064,1.79077,20000000.0
2006-03-01 21:29:00,1.79089,1.79113,1.79089,1.79107,8000000.0
2006-03-01 21:30:00,1.79104,1.79104,1.79095,1.79095,9000000.0
2006-03-01 21:31:00,1.7908,1.79093,1.79079,1.79084,6000000.0
2006-03-01 21:32:00,1.79087,1.79087,1.79064,1.79072,7000000.0
2006-03-01 21:33:00,1.79081,1.79081,1.79066,1.79075,6000000.0
2006-03-01 21:34:00,1.79072,1.79079,1.79072,1.79073,10000000.0
2006-03-01 21:35:00,1.79069,1.79069,1.79038,1.79038,11000000.0
2006-03-01 21:36:00,1.79028,1.79028,1.79011,1.79012,11000000.0
2006-03-01 21:37:00,1.79015,1.79028,1.79007,1.79028,11000000.0
2006-03-01 21:38:00,1.79044,1.79053,1.79025,1.79028,26000000.0
2006-03-01 21:39:00,1.79025,1.79036,1.7902,1.79036,18000000.0
2006-03-01 21:40:00,1.79029,1.79033,1.79016,1.79021,12000000.0
2006-03-01 21:41:00,1.79023,1.79035,1.79006,1.79023,7000000.0
2006-03-01 21:42:00,1.79036,1.79062,1.79036,1.79062,7000000.0
2006-03-01 21:43:00,1.79071,1.79073,1.79061,1.79071,11000000.0
2006-03-01 21:44:00,1.79072,1.79072,1.79055,1.79072,18000000.0
2006-03-01 21:45:00,1.79067,1.79089,1.79067,1.79089,7000000.0
2006-03-01 21:46:00,1.79087,1.79087,1.79072,1.79072,3000000.0
2006-03-01 21:47:00,1.79057,1.79066,1.79057,1.79064,4000000.0
2006-03-01 21:48:00,1.79063,1.79073,1.79062,1.79073,7000000.0
2006-03-01 21:55:00,1.7909,1.79096,1.79087,1.7909,11000000.0
2006-03-01 21:56:00,1.79088,1.79103,1.79088,1.79103,6000000.0
2006-03-01 21:57:00,1.79093,1.79118,1.79093,1.79115,13000000.0
2006-03-01 21:58:00,1.79123,1.7913,1.79121,1.79121,6000000.0
2006-03-01 21:59:00,1.79128,1.79133,1.79107,1.79107,25000000.0
2006-03-01 22:00:00,1.7911,1.79113,1.79103,1.79106,12000000.0
2006-03-01 22:01:00,1.79118,1.7912,1.79105,1.7912,6000000.0
2006-03-01 22:02:00,1.7911,1.7911,1.79094,1.79094,11000000.0
2006-03-01 22:03:00,1.79106,1.79121,1.79106,1.79108,9000000.0
2006-03-01 22:04:00,1.79113,1.79126,1.79103,1.79103,11000000.0
2006-03-01 22:05:00,1.79121,1.79121,1.79109,1.79113,5000000.0
2006-03-01 22:06:00,1.79101,1.79127,1.79098,1.79127,8000000.0
2006-03-01 22:07:00,1.79121,1.79128,1.79121,1.79124,15000000.0
2006-03-01 22:12:00,1.79125,1.79132,1.79121,1.79121,15000000.0
2006-03-01 22:13:00,1.79117,1.79117,1.79113,1.79113,10000000.0
2006-03-01 22:14:00,1.79115,1.79118,1.79112,1.79116,13000000.0
2006-03-01 22:16:00,1.79116,1.7914,1.79114,1.7914,8000000.0
2006-03-01 22:17:00,1.79135,1.79141,1.79133,1.79134,16000000.0
2006-03-01 22:18:00,1.79148,1.79149,1.79139,1.79145,5000000.0
2006-03-01 22:19:00,1.79143,1.79143,1.79128,1.79139,6000000.0
2006-03-01 22:20:00,1.79136,1.79156,1.79105,1.79152,7000000.0
2006-03-01 22:21:00,1.79129,1.79129,1.79111,1.79111,11000000.0
2006-03-01 22:22:00,1.79123,1.79134,1.7912,1.79132,8000000.0
2006-03-01 22:23:00,1.79117,1.79117,1.79086,1.79086,15000000.0
2006-03-01 22:24:00,1.79083,1.79101,1.79081,1.79081,10000000.0
2006-03-01 22:25:00,1.79089,1.79103,1.79089,1.79103,5000000.0
2006-03-01 22:26:00,1.79105,1.79105,1.7908,1.79093,10000000.0
2006-03-01 22:27:00,1.79082,1.79092,1.79082,1.79092,10000000.0
2006-03-01 22:28:00,1.79102,1.79105,1.79099,1.79102,8000000.0
2006-03-01 22:29:00,1.79088,1.79091,1.79086,1.79088,7000000.0
2006-03-01 22:31:00,1.7911,1.79128,1.79108,1.79108,7000000.0
2006-03-01 22:34:00,1.79104,1.79108,1.79078,1.79096,47000000.0
2006-03-01 22:35:00,1.79108,1.79119,1.79096,1.79119,8000000.0
2006-03-01 22:36:00,1.79123,1.79137,1.79123,1.79137,7000000.0
2006-03-01 22:37:00,1.79128,1.79139,1.79128,1.79135,28000000.0
2006-03-01 22:38:00,1.79134,1.79149,1.79131,1.79146,10000000.0
2006-03-01 22:39:00,1.79138,1.79139,1.79128,1.79128,11000000.0
2006-03-01 22:40:00,1.79119,1.79122,1.79115,1.79117,9000000.0
2006-03-01 22:41:00,1.79111,1.7912,1.7911,1.79111,16000000.0
2006-03-01 22:43:00,1.79106,1.79107,1.79099,1.79099,11000000.0
2006-03-01 22:44:00,1.79098,1.79102,1.79097,1.791,8000000.0
2006-03-01 22:49:00,1.7908,1.79088,1.7908,1.79083,12000000.0
2006-03-01 22:50:00,1.79077,1.79087,1.79076,1.79076,16000000.0
2006-03-01 22:52:00,1.79084,1.79084,1.79062,1.79069,5000000.0
2006-03-01 22:53:00,1.79057,1.79064,1.79055,1.79064,8000000.0
2006-03-01 22:54:00,1.79069,1.79071,1.79053,1.79053,7000000.0
2006-03-01 22:55:00,1.79066,1.79075,1.79066,1.79074,8000000.0
2006-03-01 22:56:00,1.79079,1.79079,1.79067,1.79067,8000000.0
2006-03-01 22:58:00,1.79081,1.79085,1.79072,1.79075,7000000.0
2006-03-01 23:01:00,1.7908,1.7909,1.79072,1.79072,9000000.0
2006-03-01 23:02:00,1.79066,1.79076,1.79066,1.79076,7000000.0
2006-03-01 23:03:00,1.79065,1.79077,1.79065,1.79065,12000000.0
2006-03-01 23:04:00,1.79063,1.79078,1.79063,1.79073,9000000.0
2006-03-01 23:05:00,1.79067,1.7907,1.79065,1.79065,11000000.0
2006-03-01 23:06:00,1.79066,1.79076,1.79066,1.79072,5000000.0
2006-03-01 23:07:00,1.79072,1.79076,1.79064,1.79076,8000000.0
2006-03-01 23:09:00,1.79072,1.79076,1.79068,1.79068,7000000.0
2006-03-01 23:10:00,1.79076,1.79081,1.7907,1.79071,8000000.0
2006-03-01 23:12:00,1.79079,1.79081,1.7906,1.79075,8000000.0
2006-03-01 23:13:00,1.79075,1.7908,1.79059,1.79059,7000000.0
2006-03-01 23:14:00,1.79061,1.7908,1.7906,1.7908,9000000.0
2006-03-01 23:16:00,1.79091,1.79096,1.79081,1.7909,9000000.0
2006-03-01 23:18:00,1.79086,1.79096,1.79056,1.79096,7000000.0
2006-03-01 23:21:00,1.79104,1.79104,1.79087,1.791,5000000.0
2006-03-01 23:23:00,1.79099,1.79099,1.79091,1.79094,6000000.0
2006-03-01 23:25:00,1.79081,1.79089,1.79081,1.79089,10000000.0
2006-03-01 23:27:00,1.79099,1.79105,1.79093,1.79099,5000000.0
2006-03-01 23:28:00,1.79103,1.79103,1.79094,1.79094,7000000.0
2006-03-01 23:29:00,1.79087,1.79091,1.79073,1.79074,25000000.0
2006-03-01 23:30:00,1.79072,1.79087,1.79072,1.79086,7000000.0
2006-03-01 23:31:00,1.79066,1.79077,1.79066,1.79071,14000000.0
2006-03-01 23:32:00,1.79081,1.79101,1.79081,1.79083,9000000.0
2006-03-01 23:34:00,1.79094,1.79104,1.79086,1.79086,6000000.0
2006-03-01 23:35:00,1.79089,1.79094,1.79088,1.79092,12000000.0
2006-03-01 23:38:00,1.79116,1.79131,1.79114,1.79125,8000000.0
2006-03-01 23:41:00,1.79126,1.79129,1.79106,1.79129,7000000.0
2006-03-01 23:42:00,1.79132,1.79144,1.79132,1.79143,19000000.0
2006-03-01 23:43:00,1.79151,1.79157,1.79148,1.79155,7000000.0
2006-03-01 23:45:00,1.79141,1.79147,1.79129,1.79146,7000000.0
2006-03-01 23:46:00,1.79142,1.79144,1.79134,1.79134,8000000.0
2006-03-01 23:47:00,1.79146,1.79152,1.7914,1.79143,7000000.0
2006-03-01 23:48:00,1.7915,1.7915,1.79129,1.79129,8000000.0
2006-03-01 23:51:00,1.79133,1.79158,1.79133,1.79146,7000000.0
2006-03-01 23:52:00,1.79135,1.79135,1.79131,1.79135,7000000.0
2006-03-01 23:53:00,1.79132,1.79154,1.79132,1.7915,10000000.0
2006-03-01 23:54:00,1.79123,1.79159,1.79109,1.79109,7000000.0
2006-03-01 23:56:00,1.79109,1.79136,1.791,1.79122,12000000.0
2006-03-01 23:57:00,1.79163,1.79166,1.79162,1.79163,6000000.0
2006-03-01 23:58:00,1.79141,1.79143,1.79123,1.79123,8000000.0
2006-03-02 00:23:00,1.79154,1.79171,1.79149,1.79171,7000000.0
2006-03-02 00:24:00,1.7915,1.7915,1.78929,1.78929,8000000.0
2006-03-02 00:25:00,1.7889,1.78927,1.7889,1.78926,11000000.0
2006-03-02 00:26:00,1.78939,1.78951,1.78905,1.78951,7000000.0
2006-03-02 00:27:00,1.7895,1.78956,1.7895,1.78955,10000000.0
2006-03-02 00:28:00,1.78952,1.7897,1.78926,1.78926,8000000.0
2006-03-02 00:29:00,1.78936,1.78936,1.78883,1.78883,6000000.0
2006-03-02 00:30:00,1.78863,1.78898,1.78844,1.78898,7000000.0
2006-03-02 00:31:00,1.78913,1.7893,1.78913,1.7893,7000000.0
2006-03-02 00:32:00,1.78929,1.78939,1.78909,1.78934,7000000.0
2006-03-02 00:33:00,1.78943,1.78955,1.78936,1.78955,7000000.0
2006-03-02 00:34:00,1.78978,1.78982,1.78967,1.7897,7000000.0
2006-03-02 00:39:00,1.7898,1.78989,1.78975,1.7898,10000000.0
2006-03-02 00:40:00,1.78968,1.78989,1.78968,1.78982,7000000.0
2006-03-02 00:41:00,1.7897,1.7897,1.78958,1.78962,6000000.0
2006-03-02 00:42:00,1.78954,1.78959,1.78949,1.78951,8000000.0
2006-03-02 00:43:00,1.78941,1.78941,1.78925,1.78925,4000000.0
2006-03-02 00:44:00,1.78919,1.78938,1.78883,1.78923,11000000.0
2006-03-02 00:45:00,1.78916,1.78943,1.78916,1.78943,7000000.0
2006-03-02 00:46:00,1.78952,1.78959,1.78948,1.78957,10000000.0
2006-03-02 00:47:00,1.78949,1.7896,1.78942,1.78942,7000000.0
2006-03-02 00:50:00,1.7892,1.78948,1.78917,1.7894,10000000.0
2006-03-02 00:51:00,1.78958,1.78989,1.78958,1.78989,5000000.0
2006-03-02 00:52:00,1.78991,1.78993,1.7897,1.7897,7000000.0
2006-03-02 00:53:00,1.78963,1.78981,1.78945,1.78981,11000000.0
2006-03-02 00:55:00,1.78987,1.78999,1.78978,1.78999,7000000.0
2006-03-02 00:58:00,1.79005,1.79015,1.79001,1.79015,10000000.0
2006-03-02 01:00:00,1.79021,1.7903,1.79016,1.79026,19000000.0
2006-03-02 01:01:00,1.79017,1.79017,1.78982,1.78985,12000000.0
2006-03-02 01:02:00,1.7898,1.79009,1.7898,1.78982,8000000.0
2006-03-02 01:03:00,1.79016,1.79016,1.78984,1.78986,7000000.0
2006-03-02 01:04:00,1.79017,1.79062,1.79017,1.79021,8000000.0
2006-03-02 01:05:00,1.79013,1.79037,1.79013,1.79037,7000000.0
2006-03-02 01:08:00,1.7905,1.79061,1.79034,1.79042,10000000.0
2006-03-02 01:11:00,1.79039,1.79049,1.79034,1.79037,11000000.0
2006-03-02 01:12:00,1.79051,1.79051,1.79041,1.79042,8000000.0
2006-03-02 01:17:00,1.7901,1.7901,1.78976,1.78976,11000000.0
2006-03-02 01:18:00,1.79006,1.79023,1.78995,1.79023,10000000.0
2006-03-02 01:19:00,1.7902,1.7902,1.79011,1.79011,11000000.0
2006-03-02 01:20:00,1.79016,1.79032,1.79016,1.79022,13000000.0
2006-03-02 01:21:00,1.79053,1.79053,1.7904,1.79045,7000000.0
2006-03-02 01:22:00,1.7903,1.79064,1.79029,1.79064,7000000.0
2006-03-02 01:23:00,1.79063,1.79063,1.79044,1.79061,8000000.0
2006-03-02 01:24:00,1.79078,1.79105,1.79078,1.79102,7000000.0
2006-03-02 01:25:00,1.79072,1.79072,1.79055,1.7906,8000000.0
2006-03-02 01:26:00,1.79047,1.79047,1.7903,1.7903,14000000.0
2006-03-02 01:27:00,1.79038,1.79038,1.79018,1.79018,15000000.0
2006-03-02 01:28:00,1.79013,1.79042,1.79013,1.79042,9000000.0
2006-03-02 01:29:00,1.7902,1.79049,1.7902,1.79049,10000000.0
2006-03-02 01:30:00,1.79058,1.79058,1.79041,1.79054,10000000.0
2006-03-02 01:31:00,1.79066,1.79094,1.79066,1.79094,7000000.0
2006-03-02 01:32:00,1.79141,1.79181,1.79141,1.79167,18000000.0
2006-03-02 01:33:00,1.79145,1.79145,1.79126,1.79143,6000000.0
2006-03-02 01:34:00,1.79152,1.79152,1.79134,1.79151,16000000.0
2006-03-02 01:39:00,1.79143,1.79179,1.7914,1.7914,12000000.0
2006-03-02 01:40:00,1.79161,1.79181,1.79161,1.79181,7000000.0
2006-03-02 01:41:00,1.79184,1.79191,1.79184,1.7919,11000000.0
2006-03-02 01:42:00,1.79184,1.79197,1.79183,1.79191,7000000.0
2006-03-02 01:43:00,1.79191,1.79222,1.79184,1.79219,8000000.0
2006-03-02 01:44:00,1.79219,1.79237,1.79219,1.79221,7000000.0
2006-03-02 01:45:00,1.79215,1.79215,1.792,1.79205,7000000.0
2006-03-02 01:46:00,1.792,1.79201,1.79184,1.79201,7000000.0
2006-03-02 01:47:00,1.79191,1.79205,1.79191,1.79199,14000000.0
2006-03-02 01:50:00,1.79195,1.79195,1.79176,1.79176,10000000.0
2006-03-02 01:51:00,1.79169,1.79183,1.79146,1.79183,16000000.0
2006-03-02 01:53:00,1.79173,1.79185,1.79167,1.79178,7000000.0
2006-03-02 01:54:00,1.79185,1.79223,1.79185,1.79223,9000000.0
2006-03-02 01:55:00,1.79216,1.79226,1.79189,1.79189,11000000.0
2006-03-02 01:56:00,1.79201,1.79201,1.7919,1.79196,17000000.0
2006-03-02 01:59:00,1.79183,1.79183,1.79169,1.79175,7000000.0
2006-03-02 02:01:00,1.79159,1.79169,1.79146,1.79148,8000000.0
2006-03-02 02:02:00,1.7915,1.7915,1.79119,1.79129,7000000.0
2006-03-02 02:03:00,1.79123,1.79163,1.78955,1.79163,10000000.0
2006-03-02 02:05:00,1.79155,1.79178,1.79155,1.79178,10000000.0
2006-03-02 02:06:00,1.79181,1.792,1.79176,1.79178,10000000.0
2006-03-02 02:07:00,1.79174,1.79196,1.79174,1.79194,8000000.0
2006-03-02 02:08:00,1.79194,1.79194,1.79152,1.79158,8000000.0
2006-03-02 02:10:00,1.79151,1.79174,1.79147,1.79151,9000000.0
2006-03-02 02:11:00,1.79174,1.79182,1.79169,1.79171,8000000.0
2006-03-02 02:14:00,1.79154,1.7916,1.79147,1.79148,9000000.0
2006-03-02 02:15:00,1.79134,1.79164,1.79133,1.79164,8000000.0
2006-03-02 02:17:00,1.79203,1.79213,1.79202,1.79212,6000000.0
2006-03-02 02:18:00,1.79174,1.79226,1.79174,1.79226,7000000.0
2006-03-02 02:19:00,1.79227,1.79236,1.79202,1.79236,11000000.0
2006-03-02 02:20:00,1.79237,1.79237,1.79198,1.79198,6000000.0
2006-03-02 02:21:00,1.79205,1.79236,1.79205,1.79218,7000000.0
2006-03-02 02:22:00,1.79219,1.79219,1.79195,1.79195,8000000.0
2006-03-02 02:24:00,1.7917,1.79179,1.79166,1.79177,11000000.0
2006-03-02 02:25:00,1.79187,1.79187,1.79172,1.79184,11000000.0
2006-03-02 02:26:00,1.79195,1.79195,1.79168,1.79168,8000000.0
2006-03-02 02:27:00,1.79159,1.79159,1.79124,1.79124,9000000.0
2006-03-02 02:28:00,1.79121,1.79121,1.79099,1.79105,10000000.0
2006-03-02 02:29:00,1.79098,1.79113,1.7909,1.79103,7000000.0
2006-03-02 02:30:00,1.79032,1.79032,1.78969,1.78992,5000000.0
2006-03-02 02:31:00,1.7902,1.79108,1.7902,1.79108,8000000.0
2006-03-02 02:32:00,1.79115,1.79145,1.7908,1.7908,8000000.0
2006-03-02 02:33:00,1.7905,1.79061,1.7903,1.7903,8000000.0
2006-03-02 02:34:00,1.79015,1.7904,1.79015,1.7904,7000000.0
2006-03-02 02:36:00,1.79014,1.79023,1.78993,1.78993,7000000.0
2006-03-02 02:37:00,1.78948,1.78968,1.78948,1.78968,7000000.0
2006-03-02 02:38:00,1.78953,1.78979,1.78953,1.78979,7000000.0
2006-03-02 02:39:00,1.78942,1.7895,1.78928,1.78928,8000000.0
2006-03-02 02:40:00,1.78906,1.78922,1.78896,1.78896,7000000.0
2006-03-02 02:41:00,1.78883,1.78889,1.78873,1.78873,8000000.0
2006-03-02 02:42:00,1.78891,1.78909,1.78891,1.78909,4000000.0
2006-03-02 02:43:00,1.7888,1.78896,1.78877,1.78893,9000000.0
2006-03-02 02:44:00,1.78903,1.78909,1.78826,1.78826,7000000.0
2006-03-02 02:45:00,1.78869,1.78877,1.78844,1.78877,8000000.0
2006-03-02 02:46:00,1.78888,1.78966,1.78888,1.78966,8000000.0
2006-03-02 02:47:00,1.78995,1.78999,1.78986,1.78999,9000000.0
2006-03-02 02:48:00,1.79002,1.79003,1.78997,1.78998,8000000.0
2006-03-02 02:49:00,1.78968,1.7899,1.78966,1.7899,11000000.0
2006-03-02 02:50:00,1.78981,1.78981,1.7894,1.78949,7000000.0
2006-03-02 02:51:00,1.7896,1.7896,1.78931,1.78942,8000000.0
2006-03-02 02:52:00,1.78927,1.78938,1.78901,1.78938,6000000.0
2006-03-02 02:53:00,1.78943,1.78961,1.78943,1.78961,8000000.0
2006-03-02 02:54:00,1.78988,1.78988,1.78956,1.78976,8000000.0
2006-03-02 02:55:00,1.78979,1.7899,1.78962,1.78968,8000000.0
2006-03-02 02:56:00,1.79012,1.79014,1.78972,1.78972,7000000.0
2006-03-02 02:57:00,1.78968,1.78973,1.78947,1.78973,8000000.0
2006-03-02 02:58:00,1.78986,1.79077,1.78986,1.79077,6000000.0
2006-03-02 02:59:00,1.79069,1.79069,1.79049,1.79052,9000000.0
2006-03-02 03:00:00,1.7904,1.7904,1.79026,1.79033,6000000.0
2006-03-02 03:02:00,1.79052,1.79052,1.79007,1.79013,11000000.0
2006-03-02 03:04:00,1.79014,1.79043,1.79,1.79013,7000000.0
2006-03-02 03:05:00,1.79013,1.79026,1.79013,1.79018,8000000.0
2006-03-02 03:06:00,1.79006,1.79006,1.78988,1.78996,8000000.0
2006-03-02 03:07:00,1.79007,1.7902,1.78997,1.79017,8000000.0
2006-03-02 03:08:00,1.79029,1.79041,1.79029,1.7904,5000000.0
2006-03-02 03:09:00,1.79049,1.79049,1.79042,1.79042,8000000.0
2006-03-02 03:10:00,1.79037,1.79043,1.79026,1.79026,7000000.0
2006-03-02 03:11:00,1.79024,1.79024,1.79004,1.7901,10000000.0
2006-03-02 03:13:00,1.78998,1.79007,1.78992,1.78992,11000000.0
2006-03-02 03:14:00,1.78968,1.78999,1.78968,1.78999,11000000.0
2006-03-02 03:15:00,1.78997,1.78997,1.78984,1.78991,7000000.0
2006-03-02 03:16:00,1.78987,1.79,1.7896,1.79,7000000.0
2006-03-02 03:17:00,1.78998,1.79036,1.78978,1.79036,11000000.0
2006-03-02 03:18:00,1.79039,1.79067,1.79039,1.79067,10000000.0
2006-03-02 03:19:00,1.79073,1.79082,1.79067,1.79072,9000000.0
2006-03-02 03:20:00,1.79071,1.79087,1.79068,1.79083,7000000.0
2006-03-02 03:21:00,1.79091,1.79091,1.79041,1.79067,7000000.0
2006-03-02 03:22:00,1.79036,1.79036,1.7901,1.7901,7000000.0
2006-03-02 03:23:00,1.79011,1.79011,1.78984,1.78985,7000000.0
2006-03-02 03:24:00,1.78983,1.78991,1.78797,1.78991,8000000.0
2006-03-02 03:25:00,1.78964,1.78988,1.78964,1.78983,8000000.0
2006-03-02 03:27:00,1.78983,1.79015,1.78981,1.79012,8000000.0
2006-03-02 03:28:00,1.79017,1.79039,1.79007,1.79039,10000000.0
2006-03-02 03:29:00,1.7905,1.79073,1.79038,1.79063,11000000.0
2006-03-02 03:30:00,1.79078,1.79082,1.79056,1.79082,7000000.0
2006-03-02 03:31:00,1.7908,1.79106,1.7908,1.79106,9000000.0
2006-03-02 03:32:00,1.79111,1.79116,1.79106,1.79116,6000000.0
2006-03-02 03:33:00,1.7912,1.79138,1.79116,1.79138,7000000.0
2006-03-02 03:34:00,1.79134,1.79147,1.79112,1.79147,8000000.0
2006-03-02 03:35:00,1.79142,1.79153,1.7912,1.79121,10000000.0
2006-03-02 03:36:00,1.79119,1.79129,1.79119,1.79129,5000000.0
2006-03-02 03:43:00,1.79126,1.79126,1.79102,1.79107,8000000.0
2006-03-02 03:44:00,1.79115,1.79123,1.79096,1.79123,7000000.0
2006-03-02 03:46:00,1.79128,1.79128,1.79119,1.79119,7000000.0
2006-03-02 03:47:00,1.79116,1.79116,1.79096,1.79096,7000000.0
2006-03-02 03:48:00,1.79113,1.79113,1.79105,1.79105,4000000.0
2006-03-02 03:49:00,1.79089,1.79122,1.79089,1.79122,8000000.0
2006-03-02 03:50:00,1.79153,1.79169,1.79133,1.79135,8000000.0
2006-03-02 03:51:00,1.79138,1.79148,1.79132,1.79143,9000000.0
2006-03-02 03:52:00,1.79157,1.79185,1.79157,1.79184,8000000.0
2006-03-02 03:53:00,1.79191,1.79195,1.79176,1.7918,10000000.0
2006-03-02 03:54:00,1.79182,1.79186,1.79169,1.79169,7000000.0
2006-03-02 03:55:00,1.79187,1.79187,1.79159,1.79177,7000000.0
2006-03-02 03:56:00,1.79188,1.79203,1.79184,1.79203,7000000.0
2006-03-02 03:57:00,1.792,1.79232,1.792,1.7922,8000000.0
2006-03-02 03:58:00,1.79236,1.79278,1.79075,1.79259,7000000.0
2006-03-02 03:59:00,1.79278,1.79293,1.79276,1.79276,7000000.0
2006-03-02 04:00:00,1.79303,1.79303,1.79265,1.79278,6000000.0
2006-03-02 04:01:00,1.79283,1.79292,1.79281,1.79284,7000000.0
2006-03-02 04:02:00,1.79266,1.79299,1.79266,1.79299,8000000.0
2006-03-02 04:03:00,1.79298,1.79318,1.79298,1.79301,8000000.0
2006-03-02 04:04:00,1.79291,1.793,1.79282,1.79288,8000000.0
2006-03-02 04:06:00,1.79307,1.7933,1.79306,1.7933,9000000.0
2006-03-02 04:07:00,1.7933,1.79333,1.79304,1.79316,11000000.0
2006-03-02 04:08:00,1.79333,1.7934,1.7933,1.7933,3000000.0
2006-03-02 04:10:00,1.79321,1.79362,1.79321,1.79362,8000000.0
2006-03-02 04:11:00,1.7936,1.79384,1.7936,1.79384,7000000.0
2006-03-02 04:12:00,1.79374,1.79382,1.79365,1.79365,7000000.0
2006-03-02 04:13:00,1.79327,1.79331,1.79315,1.79315,8000000.0
2006-03-02 04:14:00,1.7932,1.79321,1.79302,1.79302,7000000.0
2006-03-02 04:15:00,1.79312,1.7936,1.79312,1.7936,7000000.0
2006-03-02 04:19:00,1.79368,1.79368,1.79336,1.79345,8000000.0
2006-03-02 04:20:00,1.79361,1.79377,1.79347,1.7937,10000000.0
2006-03-02 04:21:00,1.79374,1.79384,1.79363,1.79363,8000000.0
2006-03-02 04:22:00,1.79383,1.7939,1.79377,1.79381,9000000.0
2006-03-02 04:23:00,1.79387,1.79387,1.79361,1.79362,7000000.0
2006-03-02 04:24:00,1.79351,1.79361,1.79351,1.79361,9000000.0
2006-03-02 04:28:00,1.79354,1.79354,1.79331,1.79339,7000000.0
2006-03-02 04:29:00,1.79351,1.79355,1.79326,1.79331,8000000.0
2006-03-02 04:31:00,1.79339,1.79342,1.79324,1.79337,10000000.0
2006-03-02 04:33:00,1.79318,1.79344,1.79318,1.79329,8000000.0
2006-03-02 04:34:00,1.79337,1.7934,1.79325,1.7934,7000000.0
2006-03-02 04:35:00,1.79347,1.79353,1.79344,1.79344,7000000.0
2006-03-02 04:36:00,1.79346,1.79356,1.79346,1.79348,6000000.0
2006-03-02 04:37:00,1.79336,1.79336,1.79311,1.79311,11000000.0
2006-03-02 04:40:00,1.79307,1.79307,1.79233,1.7925,9000000.0
2006-03-02 04:41:00,1.79259,1.79259,1.79247,1.79252,8000000.0
2006-03-02 04:42:00,1.79255,1.79263,1.79248,1.79258,7000000.0
2006-03-02 04:44:00,1.7926,1.79287,1.79257,1.79287,9000000.0
2006-03-02 04:45:00,1.79285,1.79285,1.79256,1.79277,8000000.0
2006-03-02 04:46:00,1.79271,1.79271,1.79262,1.79264,6000000.0
2006-03-02 04:48:00,1.79268,1.79273,1.79245,1.79245,7000000.0
2006-03-02 04:49:00,1.79242,1.7925,1.79222,1.79249,11000000.0
2006-03-02 04:52:00,1.79247,1.79257,1.7924,1.79251,10000000.0
2006-03-02 04:53:00,1.79238,1.79278,1.79231,1.79231,9000000.0
2006-03-02 04:56:00,1.7926,1.79268,1.79256,1.79256,7000000.0
2006-03-02 04:57:00,1.79254,1.79271,1.79254,1.79267,8000000.0
2006-03-02 04:58:00,1.79267,1.79267,1.79255,1.79262,8000000.0
2006-03-02 04:59:00,1.79271,1.79271,1.79264,1.79271,8000000.0
2006-03-02 05:00:00,1.79265,1.79278,1.79265,1.79273,7000000.0
2006-03-02 05:02:00,1.79277,1.79295,1.79267,1.79295,7000000.0
2006-03-02 05:03:00,1.79289,1.79297,1.79282,1.79297,7000000.0
2006-03-02 05:04:00,1.79268,1.7929,1.79268,1.7929,7000000.0
2006-03-02 05:05:00,1.79283,1.79301,1.79283,1.79296,8000000.0
2006-03-02 05:06:00,1.79271,1.79294,1.79271,1.79286,8000000.0
2006-03-02 05:11:00,1.793,1.79314,1.79286,1.79308,8000000.0
2006-03-02 05:13:00,1.79317,1.79317,1.79295,1.79295,8000000.0
2006-03-02 05:14:00,1.79316,1.79323,1.79305,1.79319,11000000.0
2006-03-02 05:15:00,1.79316,1.79318,1.793,1.793,11000000.0
2006-03-02 05:16:00,1.79319,1.79323,1.79313,1.79313,9000000.0
2006-03-02 05:18:00,1.79317,1.79317,1.79301,1.79302,8000000.0
2006-03-02 05:20:00,1.79295,1.79295,1.79283,1.79291,10000000.0
2006-03-02 05:21:00,1.7929,1.79325,1.7929,1.79321,8000000.0
2006-03-02 05:22:00,1.79328,1.79345,1.79328,1.79343,7000000.0
2006-03-02 05:24:00,1.79323,1.79326,1.79297,1.79314,7000000.0
2006-03-02 05:25:00,1.79325,1.79333,1.79325,1.79329,7000000.0
2006-03-02 05:26:00,1.79342,1.79351,1.79327,1.79342,7000000.0
2006-03-02 05:27:00,1.7937,1.79378,1.79353,1.79365,8000000.0
2006-03-02 05:28:00,1.79377,1.79382,1.79368,1.79368,9000000.0
2006-03-02 05:29:00,1.79374,1.79374,1.79359,1.79373,7000000.0
2006-03-02 05:30:00,1.79372,1.79375,1.79361,1.79361,7000000.0
2006-03-02 05:31:00,1.79377,1.79377,1.79352,1.79358,8000000.0
2006-03-02 05:32:00,1.79355,1.79397,1.79355,1.79397,8000000.0
2006-03-02 05:33:00,1.79398,1.79412,1.79388,1.79391,9000000.0
2006-03-02 05:34:00,1.79396,1.79396,1.79383,1.79383,5000000.0
2006-03-02 05:35:00,1.79364,1.79377,1.79344,1.79344,7000000.0
2006-03-02 05:36:00,1.79357,1.79374,1.79357,1.79364,11000000.0
2006-03-02 05:38:00,1.7936,1.7936,1.79335,1.79335,6000000.0
2006-03-02 05:39:00,1.79356,1.79363,1.79354,1.79363,7000000.0
2006-03-02 05:43:00,1.79364,1.79364,1.7932,1.79328,9000000.0
2006-03-02 05:44:00,1.79344,1.79367,1.79331,1.79367,8000000.0
2006-03-02 05:46:00,1.79368,1.79375,1.79357,1.79357,5000000.0
2006-03-02 05:47:00,1.79364,1.79381,1.79364,1.79378,8000000.0
2006-03-02 05:48:00,1.79369,1.79379,1.79358,1.79358,7000000.0
2006-03-02 05:49:00,1.79321,1.79349,1.79321,1.79339,8000000.0
2006-03-02 05:50:00,1.79342,1.79348,1.79331,1.79338,9000000.0
2006-03-02 05:51:00,1.79327,1.79352,1.79327,1.79352,8000000.0
2006-03-02 05:52:00,1.79333,1.79344,1.79328,1.79328,8000000.0
2006-03-02 05:53:00,1.79315,1.79317,1.79306,1.79306,7000000.0
2006-03-02 05:54:00,1.79295,1.793,1.79291,1.793,10000000.0
2006-03-02 05:58:00,1.79311,1.79326,1.79293,1.79326,9000000.0
2006-03-02 06:00:00,1.793,1.79323,1.793,1.79323,8000000.0
2006-03-02 06:01:00,1.79295,1.79311,1.79295,1.79307,7000000.0
2006-03-02 06:03:00,1.79322,1.79332,1.79314,1.79316,8000000.0
2006-03-02 06:07:00,1.79333,1.79338,1.79329,1.79329,7000000.0
2006-03-02 06:10:00,1.79324,1.79324,1.79314,1.79317,8000000.0
2006-03-02 06:11:00,1.79321,1.79321,1.79291,1.79307,8000000.0
2006-03-02 06:12:00,1.79309,1.79309,1.79297,1.79301,8000000.0
2006-03-02 06:13:00,1.79301,1.79312,1.79301,1.79312,8000000.0
2006-03-02 06:14:00,1.7932,1.7932,1.79306,1.79313,7000000.0
2006-03-02 06:15:00,1.79316,1.79325,1.7931,1.79314,8000000.0
2006-03-02 06:17:00,1.79301,1.79324,1.79301,1.79316,7000000.0
2006-03-02 06:18:00,1.79304,1.79317,1.79293,1.79317,9000000.0
2006-03-02 06:19:00,1.79316,1.79322,1.79305,1.79305,7000000.0
2006-03-02 06:21:00,1.79316,1.7932,1.793,1.79308,8000000.0
2006-03-02 06:22:00,1.79318,1.79321,1.79302,1.79312,8000000.0
2006-03-02 06:23:00,1.79307,1.79307,1.79292,1.79293,8000000.0
2006-03-02 06:24:00,1.79305,1.7931,1.79289,1.79293,11000000.0
2006-03-02 06:28:00,1.79319,1.79329,1.79315,1.79329,8000000.0
2006-03-02 06:31:00,1.79333,1.79333,1.79306,1.79322,7000000.0
2006-03-02 06:33:00,1.79329,1.79335,1.79328,1.79328,7000000.0
2006-03-02 06:34:00,1.79332,1.7935,1.79332,1.79336,7000000.0
2006-03-02 06:35:00,1.79357,1.79391,1.79357,1.79388,11000000.0
2006-03-02 06:37:00,1.79393,1.79416,1.79383,1.79399,10000000.0
2006-03-02 06:38:00,1.79377,1.79401,1.79376,1.79401,7000000.0
2006-03-02 06:39:00,1.7941,1.79419,1.794,1.79408,11000000.0
2006-03-02 06:41:00,1.79405,1.79405,1.79368,1.79368,7000000.0
2006-03-02 06:42:00,1.79388,1.79418,1.79388,1.79411,5000000.0
2006-03-02 06:43:00,1.79403,1.79417,1.79403,1.79411,7000000.0
2006-03-02 06:44:00,1.79404,1.79404,1.79379,1.79383,8000000.0
2006-03-02 06:45:00,1.79389,1.79389,1.79371,1.79382,8000000.0
2006-03-02 06:47:00,1.79375,1.79375,1.79346,1.79346,8000000.0
2006-03-02 06:48:00,1.79377,1.79377,1.79337,1.79338,7000000.0
2006-03-02 06:49:00,1.79332,1.79332,1.79317,1.79326,8000000.0
2006-03-02 06:50:00,1.79315,1.7932,1.79308,1.7932,5000000.0
2006-03-02 06:51:00,1.79327,1.79334,1.79322,1.79328,10000000.0
2006-03-02 06:52:00,1.79339,1.7934,1.7933,1.79339,8000000.0
2006-03-02 06:53:00,1.79322,1.79324,1.7929,1.7929,8000000.0
2006-03-02 06:54:00,1.79302,1.79302,1.79267,1.79267,7000000.0
2006-03-02 06:55:00,1.793,1.79318,1.79276,1.7931,7000000.0
2006-03-02 06:56:00,1.79309,1.79319,1.79309,1.79316,5000000.0
2006-03-02 06:57:00,1.79327,1.79341,1.79316,1.79316,7000000.0
2006-03-02 06:58:00,1.79324,1.79349,1.79324,1.79327,7000000.0
2006-03-02 06:59:00,1.79329,1.79336,1.7932,1.79336,7000000.0
2006-03-02 07:00:00,1.79317,1.79333,1.79317,1.79333,7000000.0
2006-03-02 07:01:00,1.79335,1.79335,1.79312,1.79324,7000000.0
2006-03-02 07:02:00,1.79333,1.79341,1.79333,1.79336,7000000.0
2006-03-02 07:03:00,1.79295,1.79295,1.79274,1.79284,7000000.0
2006-03-02 07:04:00,1.79271,1.79306,1.79271,1.79302,8000000.0
2006-03-02 07:05:00,1.79308,1.79331,1.79308,1.79331,11000000.0
2006-03-02 07:06:00,1.79271,1.79314,1.79271,1.79314,11000000.0
2006-03-02 07:07:00,1.79318,1.79318,1.79294,1.79294,11000000.0
2006-03-02 07:08:00,1.79265,1.79282,1.79257,1.79282,9000000.0
2006-03-02 07:10:00,1.79265,1.79268,1.79249,1.79261,7000000.0
2006-03-02 07:11:00,1.79256,1.79256,1.79227,1.79234,10000000.0
2006-03-02 07:12:00,1.79248,1.79254,1.79245,1.79254,7000000.0
2006-03-02 07:14:00,1.79249,1.79251,1.79242,1.79242,7000000.0
2006-03-02 07:15:00,1.79228,1.79228,1.79204,1.7921,10000000.0
2006-03-02 07:16:00,1.79203,1.79203,1.79145,1.79183,8000000.0
2006-03-02 07:17:00,1.7917,1.79204,1.7917,1.79204,11000000.0
2006-03-02 07:18:00,1.79208,1.79226,1.79205,1.79226,8000000.0
2006-03-02 07:19:00,1.79223,1.79223,1.79198,1.79217,8000000.0
2006-03-02 07:21:00,1.79232,1.79236,1.79212,1.79212,10000000.0
2006-03-02 07:22:00,1.7917,1.79193,1.79147,1.79193,11000000.0
2006-03-02 07:23:00,1.792,1.792,1.79165,1.7918,7000000.0
2006-03-02 07:24:00,1.79176,1.79176,1.79149,1.79149,9000000.0
2006-03-02 07:25:00,1.79163,1.79167,1.79155,1.79166,8000000.0
2006-03-02 07:26:00,1.79174,1.7919,1.79172,1.79172,7000000.0
2006-03-02 07:27:00,1.79202,1.79202,1.7918,1.7918,7000000.0
2006-03-02 07:28:00,1.79176,1.7918,1.7917,1.7918,7000000.0
2006-03-02 07:29:00,1.79171,1.79228,1.79171,1.79192,8000000.0
2006-03-02 07:30:00,1.79186,1.79209,1.79186,1.79188,8000000.0
2006-03-02 07:31:00,1.79148,1.79149,1.7913,1.7913,7000000.0
2006-03-02 07:32:00,1.79157,1.7917,1.79138,1.7917,9000000.0
2006-03-02 07:35:00,1.79199,1.79199,1.79177,1.79187,8000000.0
2006-03-02 07:36:00,1.79181,1.79188,1.79155,1.79155,7000000.0
2006-03-02 07:37:00,1.79142,1.79142,1.79112,1.79112,7000000.0
2006-03-02 07:38:00,1.79145,1.79158,1.79129,1.79144,11000000.0
2006-03-02 07:39:00,1.79131,1.79131,1.79108,1.7911,7000000.0
2006-03-02 07:40:00,1.79094,1.79094,1.7907,1.7907,8000000.0
2006-03-02 07:41:00,1.79102,1.79111,1.79089,1.79089,9000000.0
2006-03-02 07:42:00,1.79114,1.79127,1.79093,1.79093,11000000.0
2006-03-02 07:43:00,1.79085,1.79085,1.79064,1.79069,7000000.0
2006-03-02 07:44:00,1.79094,1.79101,1.79079,1.79096,7000000.0
2006-03-02 07:45:00,1.79093,1.79098,1.79089,1.79098,7000000.0
2006-03-02 07:46:00,1.79064,1.79064,1.79051,1.79059,7000000.0
2006-03-02 07:47:00,1.79078,1.79078,1.79053,1.79058,7000000.0
2006-03-02 07:48:00,1.79043,1.79064,1.79043,1.79045,8000000.0
2006-03-02 07:49:00,1.79046,1.79052,1.79025,1.79027,8000000.0
2006-03-02 07:50:00,1.79022,1.79032,1.79018,1.79018,7000000.0
2006-03-02 07:51:00,1.79035,1.79055,1.79028,1.79055,8000000.0
2006-03-02 07:52:00,1.79039,1.7906,1.79039,1.7906,10000000.0
2006-03-02 07:53:00,1.79048,1.79067,1.79048,1.79057,11000000.0
2006-03-02 07:54:00,1.79054,1.7906,1.79035,1.79049,9000000.0
2006-03-02 07:55:00,1.79067,1.7907,1.79055,1.79055,9000000.0
2006-03-02 07:56:00,1.7905,1.79097,1.7905,1.79097,9000000.0
2006-03-02 08:00:00,1.79067,1.79095,1.79067,1.79086,8000000.0
2006-03-02 08:01:00,1.79105,1.79105,1.79072,1.79103,10000000.0
2006-03-02 08:03:00,1.7909,1.79104,1.79078,1.79098,8000000.0
2006-03-02 08:04:00,1.79085,1.79096,1.79064,1.79064,8000000.0
2006-03-02 08:05:00,1.79067,1.79098,1.79067,1.79098,8000000.0
2006-03-02 08:06:00,1.79105,1.79105,1.79079,1.79079,6000000.0
2006-03-02 08:07:00,1.79086,1.79086,1.79062,1.79086,7000000.0
2006-03-02 08:08:00,1.79074,1.79093,1.79068,1.79093,7000000.0
2006-03-02 08:09:00,1.79097,1.79097,1.79081,1.79087,7000000.0
2006-03-02 08:10:00,1.79097,1.79104,1.79089,1.79098,7000000.0
2006-03-02 08:11:00,1.791,1.7912,1.79092,1.79107,8000000.0
2006-03-02 08:12:00,1.7912,1.7914,1.79112,1.79139,9000000.0
2006-03-02 08:13:00,1.79115,1.79143,1.79115,1.79143,7000000.0
2006-03-02 08:14:00,1.79148,1.79163,1.79146,1.79154,9000000.0
2006-03-02 08:15:00,1.79151,1.79153,1.79147,1.79148,8000000.0
2006-03-02 08:16:00,1.79153,1.79206,1.79153,1.79206,11000000.0
2006-03-02 08:18:00,1.79215,1.79277,1.79213,1.79271,9000000.0
2006-03-02 08:19:00,1.79203,1.79258,1.79203,1.79248,7000000.0
2006-03-02 08:20:00,1.79225,1.79246,1.79225,1.79243,8000000.0
2006-03-02 08:21:00,1.79248,1.79254,1.79231,1.79231,8000000.0
2006-03-02 08:22:00,1.79232,1.79241,1.79225,1.79241,8000000.0
2006-03-02 08:24:00,1.7923,1.7923,1.79186,1.79188,7000000.0
2006-03-02 08:25:00,1.79191,1.79206,1.79191,1.79204,8000000.0
2006-03-02 08:26:00,1.79233,1.79241,1.79193,1.79193,7000000.0
2006-03-02 08:27:00,1.79215,1.79227,1.79201,1.79225,10000000.0
2006-03-02 08:28:00,1.79236,1.79246,1.79229,1.79239,7000000.0
2006-03-02 08:29:00,1.79243,1.79268,1.79241,1.79257,10000000.0
2006-03-02 08:30:00,1.79244,1.79244,1.7922,1.7922,7000000.0
2006-03-02 08:31:00,1.7922,1.79238,1.7922,1.79238,10000000.0
2006-03-02 08:32:00,1.79227,1.79243,1.79227,1.7924,8000000.0
2006-03-02 08:33:00,1.79251,1.79267,1.79251,1.79266,7000000.0
2006-03-02 08:34:00,1.79279,1.79279,1.79247,1.79248,9000000.0
2006-03-02 08:35:00,1.7923,1.79233,1.79213,1.79225,9000000.0
2006-03-02 08:37:00,1.79222,1.79231,1.79208,1.79225,9000000.0
2006-03-02 08:38:00,1.79224,1.79229,1.7921,1.79229,10000000.0
2006-03-02 08:40:00,1.79199,1.79211,1.79191,1.79211,8000000.0
2006-03-02 08:41:00,1.79176,1.79179,1.79158,1.79164,11000000.0
2006-03-02 08:42:00,1.79147,1.79166,1.79126,1.79166,10000000.0
2006-03-02 08:43:00,1.79132,1.79135,1.79122,1.79135,8000000.0
2006-03-02 08:44:00,1.79131,1.79142,1.79128,1.7914,10000000.0
2006-03-02 08:45:00,1.79127,1.79134,1.79107,1.7911,8000000.0
2006-03-02 08:46:00,1.79088,1.79096,1.78943,1.79079,8000000.0
2006-03-02 08:47:00,1.79041,1.79041,1.79017,1.79023,7000000.0
2006-03-02 08:48:00,1.79042,1.79058,1.79042,1.79053,8000000.0
2006-03-02 08:49:00,1.79066,1.79075,1.79058,1.7907,11000000.0
2006-03-02 08:50:00,1.7909,1.79105,1.7909,1.79099,7000000.0
2006-03-02 08:51:00,1.791,1.791,1.79061,1.79067,8000000.0
2006-03-02 08:52:00,1.7909,1.79129,1.7909,1.79129,9000000.0
2006-03-02 08:53:00,1.79151,1.79189,1.79138,1.79179,8000000.0
2006-03-02 08:54:00,1.79195,1.79221,1.79171,1.79174,8000000.0
2006-03-02 08:55:00,1.79173,1.79217,1.79173,1.79217,8000000.0
2006-03-02 08:56:00,1.79181,1.79201,1.79166,1.79201,7000000.0
2006-03-02 08:57:00,1.79197,1.79197,1.79153,1.79155,8000000.0
2006-03-02 08:58:00,1.79159,1.79165,1.79138,1.79138,7000000.0
2006-03-02 08:59:00,1.79118,1.79118,1.79107,1.79113,7000000.0
2006-03-02 09:00:00,1.79112,1.79112,1.79083,1.79083,8000000.0
2006-03-02 09:01:00,1.791,1.79113,1.79088,1.79093,9000000.0
2006-03-02 09:02:00,1.79127,1.79171,1.79127,1.79171,10000000.0
2006-03-02 09:03:00,1.79156,1.79162,1.79095,1.79095,7000000.0
2006-03-02 09:04:00,1.79103,1.79103,1.79091,1.79091,7000000.0
2006-03-02 09:05:00,1.79081,1.79107,1.79081,1.79098,7000000.0
2006-03-02 09:06:00,1.79095,1.79109,1.79078,1.79084,11000000.0
2006-03-02 09:07:00,1.7912,1.79129,1.79113,1.79128,8000000.0
2006-03-02 09:08:00,1.79149,1.79162,1.79105,1.79105,7000000.0
2006-03-02 09:09:00,1.7912,1.79121,1.79102,1.79117,11000000.0
2006-03-02 09:10:00,1.791,1.79103,1.79082,1.79083,7000000.0
2006-03-02 09:11:00,1.7909,1.7909,1.79039,1.79039,9000000.0
2006-03-02 09:12:00,1.78971,1.79014,1.78971,1.78989,8000000.0
2006-03-02 09:13:00,1.78971,1.78971,1.78941,1.78947,9000000.0
2006-03-02 09:15:00,1.78997,1.79007,1.78967,1.78967,7000000.0
2006-03-02 09:16:00,1.79004,1.79021,1.79001,1.79017,8000000.0
2006-03-02 09:17:00,1.79014,1.79024,1.78993,1.79018,11000000.0
2006-03-02 09:18:00,1.7904,1.79077,1.79033,1.79077,8000000.0
2006-03-02 09:19:00,1.7908,1.7908,1.79042,1.79042,7000000.0
2006-03-02 09:20:00,1.79042,1.7906,1.79042,1.79046,7000000.0
2006-03-02 09:21:00,1.79061,1.79061,1.79014,1.79038,8000000.0
2006-03-02 09:22:00,1.79047,1.79076,1.79047,1.79072,8000000.0
2006-03-02 09:23:00,1.79033,1.79043,1.79033,1.79038,7000000.0
2006-03-02 09:24:00,1.79029,1.79038,1.79018,1.79025,8000000.0
2006-03-02 09:26:00,1.78987,1.78987,1.78967,1.78967,11000000.0
2006-03-02 09:27:00,1.78955,1.78963,1.78955,1.78962,11000000.0
2006-03-02 09:28:00,1.78996,1.7904,1.78996,1.7904,9000000.0
2006-03-02 09:29:00,1.79055,1.79099,1.79054,1.79099,8000000.0
2006-03-02 09:30:00,1.79122,1.79122,1.79081,1.79088,7000000.0
2006-03-02 09:31:00,1.79062,1.79101,1.79062,1.79101,7000000.0
2006-03-02 09:32:00,1.79095,1.79095,1.79054,1.79066,7000000.0
2006-03-02 09:33:00,1.7908,1.79092,1.79078,1.79086,8000000.0
2006-03-02 09:34:00,1.79102,1.79102,1.79089,1.79089,7000000.0
2006-03-02 09:35:00,1.79085,1.79085,1.79071,1.79072,10000000.0
2006-03-02 09:36:00,1.79061,1.79122,1.79061,1.79122,8000000.0
2006-03-02 09:37:00,1.79121,1.79121,1.79084,1.791,11000000.0
2006-03-02 09:38:00,1.79092,1.79116,1.78916,1.79111,11000000.0
2006-03-02 09:39:00,1.79087,1.79093,1.79077,1.79082,7000000.0
2006-03-02 09:40:00,1.79095,1.79172,1.79095,1.79171,9000000.0
2006-03-02 09:41:00,1.79158,1.79158,1.79115,1.79121,8000000.0
2006-03-02 09:42:00,1.79127,1.79127,1.79093,1.79098,10000000.0
2006-03-02 09:43:00,1.79092,1.79092,1.79073,1.79079,11000000.0
2006-03-02 09:44:00,1.79115,1.79132,1.79099,1.79099,8000000.0
2006-03-02 09:45:00,1.7909,1.7911,1.7909,1.7911,7000000.0
2006-03-02 09:46:00,1.79113,1.7913,1.79091,1.7913,11000000.0
2006-03-02 09:48:00,1.79092,1.79139,1.79092,1.79139,7000000.0
2006-03-02 09:49:00,1.79133,1.79144,1.79128,1.79144,11000000.0
2006-03-02 09:50:00,1.79142,1.79142,1.7913,1.7913,8000000.0
2006-03-02 09:51:00,1.79087,1.79088,1.79071,1.7908,8000000.0
2006-03-02 09:52:00,1.79069,1.79077,1.79059,1.79077,8000000.0
2006-03-02 09:53:00,1.78983,1.79024,1.78954,1.79024,10000000.0
2006-03-02 09:54:00,1.79078,1.79081,1.79061,1.79081,7000000.0
2006-03-02 09:55:00,1.79083,1.79089,1.79066,1.79089,8000000.0
2006-03-02 09:56:00,1.79096,1.79113,1.79096,1.79111,10000000.0
2006-03-02 09:57:00,1.79078,1.79124,1.79078,1.79114,8000000.0
2006-03-02 09:58:00,1.79129,1.7913,1.79115,1.79115,8000000.0
2006-03-02 09:59:00,1.79123,1.79146,1.79116,1.79116,10000000.0
2006-03-02 10:00:00,1.79122,1.79122,1.79099,1.791,10000000.0
2006-03-02 10:01:00,1.79077,1.79104,1.79077,1.79097,10000000.0
2006-03-02 10:02:00,1.79111,1.79151,1.79111,1.7915,10000000.0
2006-03-02 10:03:00,1.79139,1.79167,1.79138,1.79167,7000000.0
2006-03-02 10:04:00,1.79171,1.79178,1.79166,1.79166,7000000.0
2006-03-02 10:05:00,1.7917,1.79174,1.7916,1.79174,11000000.0
2006-03-02 10:06:00,1.79139,1.79139,1.79114,1.79137,7000000.0
2006-03-02 10:07:00,1.79115,1.79115,1.79081,1.79091,7000000.0
2006-03-02 10:08:00,1.79117,1.79137,1.79117,1.79117,7000000.0
2006-03-02 10:09:00,1.79104,1.79104,1.79036,1.79036,7000000.0
2006-03-02 10:10:00,1.79028,1.79053,1.79028,1.79053,7000000.0
2006-03-02 10:11:00,1.7908,1.7908,1.79054,1.79058,7000000.0
2006-03-02 10:12:00,1.79059,1.79071,1.79034,1.79067,8000000.0
2006-03-02 10:13:00,1.79058,1.79066,1.79051,1.79051,8000000.0
2006-03-02 10:15:00,1.79036,1.79051,1.79027,1.79051,10000000.0
2006-03-02 10:16:00,1.79016,1.79017,1.79001,1.79017,7000000.0
2006-03-02 10:17:00,1.79015,1.79033,1.79014,1.79033,11000000.0
2006-03-02 10:18:00,1.79028,1.79028,1.78979,1.78979,8000000.0
2006-03-02 10:19:00,1.79022,1.79026,1.79014,1.79024,9000000.0
2006-03-02 10:20:00,1.79024,1.79024,1.7901,1.79013,7000000.0
2006-03-02 10:21:00,1.79038,1.79038,1.79029,1.79033,8000000.0
2006-03-02 10:22:00,1.79031,1.79062,1.79031,1.79062,7000000.0
2006-03-02 10:24:00,1.79062,1.79079,1.79055,1.79079,7000000.0
2006-03-02 10:25:00,1.7908,1.7908,1.7905,1.79069,9000000.0
2006-03-02 10:26:00,1.79069,1.79069,1.79046,1.79046,11000000.0
2006-03-02 10:27:00,1.79036,1.79036,1.78985,1.79003,8000000.0
2006-03-02 10:28:00,1.78985,1.79016,1.78974,1.79016,9000000.0
2006-03-02 10:29:00,1.79018,1.79018,1.7896,1.78965,8000000.0
2006-03-02 10:30:00,1.78958,1.78971,1.7894,1.78943,8000000.0
2006-03-02 10:31:00,1.78995,1.79049,1.78995,1.79038,7000000.0
2006-03-02 10:32:00,1.79041,1.7907,1.7904,1.79067,9000000.0
2006-03-02 10:33:00,1.79058,1.79058,1.79035,1.79057,7000000.0
2006-03-02 10:34:00,1.79049,1.79053,1.79035,1.79046,7000000.0
2006-03-02 10:35:00,1.79041,1.79048,1.79028,1.79048,7000000.0
2006-03-02 10:36:00,1.79077,1.79081,1.79059,1.79076,8000000.0
2006-03-02 10:39:00,1.79058,1.79075,1.79035,1.79075,8000000.0
2006-03-02 10:40:00,1.7908,1.7908,1.7906,1.79067,7000000.0
2006-03-02 10:41:00,1.79065,1.79083,1.7906,1.7906,9000000.0
2006-03-02 10:42:00,1.79045,1.79056,1.79041,1.7905,7000000.0
2006-03-02 10:43:00,1.79071,1.79076,1.79058,1.79073,10000000.0
2006-03-02 10:44:00,1.79053,1.79053,1.79024,1.7904,7000000.0
2006-03-02 10:45:00,1.79046,1.7906,1.79043,1.79058,8000000.0
2006-03-02 10:47:00,1.79031,1.79031,1.78998,1.79017,7000000.0
2006-03-02 10:50:00,1.79026,1.79031,1.79015,1.79031,8000000.0
2006-03-02 10:51:00,1.79025,1.7903,1.79014,1.79016,9000000.0
2006-03-02 10:52:00,1.79013,1.7903,1.79013,1.7903,8000000.0
2006-03-02 10:53:00,1.79021,1.79026,1.79012,1.79015,9000000.0
2006-03-02 10:55:00,1.79044,1.79074,1.79044,1.79074,7000000.0
2006-03-02 10:56:00,1.79063,1.79105,1.78904,1.79067,7000000.0
2006-03-02 10:57:00,1.79033,1.79039,1.79013,1.79013,8000000.0
2006-03-02 10:58:00,1.79023,1.79047,1.79023,1.79047,7000000.0
2006-03-02 10:59:00,1.79034,1.79069,1.79034,1.79069,11000000.0
2006-03-02 11:00:00,1.79063,1.79077,1.78897,1.78897,7000000.0
2006-03-02 11:01:00,1.79043,1.79066,1.79043,1.79066,8000000.0
2006-03-02 11:03:00,1.7907,1.79102,1.7907,1.79102,11000000.0
2006-03-02 11:04:00,1.79112,1.79115,1.79091,1.79091,11000000.0
2006-03-02 11:05:00,1.79096,1.79097,1.79083,1.79094,7000000.0
2006-03-02 11:06:00,1.79075,1.79093,1.79075,1.79085,8000000.0
2006-03-02 11:07:00,1.79096,1.79096,1.79061,1.79061,7000000.0
2006-03-02 11:08:00,1.79055,1.7908,1.79043,1.7908,9000000.0
2006-03-02 11:09:00,1.79075,1.79083,1.79073,1.79083,8000000.0
2006-03-02 11:10:00,1.79083,1.7911,1.79078,1.7911,8000000.0
2006-03-02 11:11:00,1.79111,1.7912,1.79093,1.79118,10000000.0
2006-03-02 11:12:00,1.79114,1.79121,1.79114,1.79115,7000000.0
2006-03-02 11:13:00,1.79128,1.7915,1.79106,1.7915,11000000.0
2006-03-02 11:14:00,1.79165,1.79165,1.79132,1.79132,11000000.0
2006-03-02 11:15:00,1.79141,1.79146,1.79128,1.79132,7000000.0
2006-03-02 11:16:00,1.79157,1.79167,1.79157,1.7916,7000000.0
2006-03-02 11:17:00,1.79132,1.79137,1.79117,1.7912,7000000.0
2006-03-02 11:18:00,1.79108,1.79137,1.79108,1.79119,10000000.0
2006-03-02 11:19:00,1.79121,1.79153,1.79121,1.79135,11000000.0
2006-03-02 11:20:00,1.79135,1.79157,1.79135,1.79149,8000000.0
2006-03-02 11:21:00,1.79117,1.79117,1.79092,1.79092,7000000.0
2006-03-02 11:22:00,1.79088,1.79121,1.79088,1.79101,8000000.0
2006-03-02 11:23:00,1.79118,1.79121,1.79105,1.79105,8000000.0
2006-03-02 11:24:00,1.79109,1.79123,1.79109,1.79123,7000000.0
2006-03-02 11:25:00,1.79138,1.7916,1.79129,1.79129,8000000.0
2006-03-02 11:26:00,1.79154,1.7916,1.79132,1.7914,11000000.0
2006-03-02 11:27:00,1.79146,1.79146,1.79117,1.79127,8000000.0
2006-03-02 11:28:00,1.79135,1.79135,1.79121,1.79127,7000000.0
2006-03-02 11:29:00,1.79115,1.79121,1.79099,1.79119,8000000.0
2006-03-02 11:30:00,1.79118,1.79118,1.79101,1.79111,7000000.0
2006-03-02 11:31:00,1.79099,1.7911,1.79091,1.79103,11000000.0
2006-03-02 11:32:00,1.79116,1.79123,1.7911,1.79123,11000000.0
2006-03-02 11:33:00,1.79126,1.79137,1.79121,1.79133,7000000.0
2006-03-02 11:34:00,1.79126,1.79131,1.79122,1.79122,7000000.0
2006-03-02 11:35:00,1.79121,1.7915,1.79119,1.7915,10000000.0
2006-03-02 11:36:00,1.79145,1.79145,1.79109,1.79123,8000000.0
2006-03-02 11:37:00,1.79099,1.79141,1.79099,1.79129,8000000.0
2006-03-02 11:38:00,1.7914,1.79163,1.7914,1.79152,9000000.0
2006-03-02 11:39:00,1.7914,1.7917,1.7914,1.7917,9000000.0
2006-03-02 11:40:00,1.7917,1.7917,1.79139,1.79165,11000000.0
2006-03-02 11:41:00,1.79164,1.79164,1.79128,1.79139,11000000.0
2006-03-02 11:42:00,1.79137,1.79181,1.79126,1.79181,11000000.0
2006-03-02 11:43:00,1.7922,1.7922,1.79184,1.79186,7000000.0
2006-03-02 11:44:00,1.79217,1.7923,1.79201,1.7923,7000000.0
2006-03-02 11:45:00,1.79215,1.79215,1.79171,1.79204,11000000.0
2006-03-02 11:46:00,1.79177,1.79177,1.79148,1.79157,7000000.0
2006-03-02 11:47:00,1.79168,1.79194,1.79168,1.79181,9000000.0
2006-03-02 11:48:00,1.7919,1.79214,1.79169,1.79214,10000000.0
2006-03-02 11:49:00,1.79187,1.79187,1.79167,1.79169,7000000.0
2006-03-02 11:50:00,1.79186,1.79189,1.79164,1.79164,7000000.0
2006-03-02 11:51:00,1.79177,1.79197,1.79152,1.79197,8000000.0
2006-03-02 11:52:00,1.79193,1.792,1.79183,1.7919,10000000.0
2006-03-02 11:53:00,1.79187,1.79188,1.79171,1.79184,10000000.0
2006-03-02 11:54:00,1.79174,1.79182,1.79165,1.79165,9000000.0
2006-03-02 11:55:00,1.79167,1.79171,1.79154,1.79165,8000000.0
2006-03-02 11:56:00,1.79159,1.79163,1.79147,1.79151,11000000.0
2006-03-02 11:57:00,1.79151,1.79154,1.79138,1.79147,8000000.0
2006-03-02 11:58:00,1.79155,1.79169,1.79153,1.79161,9000000.0
2006-03-02 11:59:00,1.79162,1.79165,1.79157,1.79162,7000000.0
2006-03-02 12:00:00,1.792,1.79222,1.792,1.79222,7000000.0
2006-03-02 12:01:00,1.79235,1.79245,1.79227,1.79233,10000000.0
2006-03-02 12:02:00,1.79236,1.79248,1.79211,1.79211,10000000.0
2006-03-02 12:03:00,1.7919,1.79192,1.79168,1.79168,7000000.0
2006-03-02 12:04:00,1.79171,1.79173,1.79159,1.79173,9000000.0
2006-03-02 12:05:00,1.79183,1.79197,1.7917,1.79197,11000000.0
2006-03-02 12:06:00,1.79196,1.79196,1.79154,1.79154,7000000.0
2006-03-02 12:07:00,1.79181,1.7923,1.79181,1.7923,7000000.0
2006-03-02 12:08:00,1.79228,1.79247,1.79217,1.79236,9000000.0
2006-03-02 12:09:00,1.79246,1.79258,1.79232,1.79244,8000000.0
2006-03-02 12:10:00,1.79215,1.79231,1.79207,1.79208,8000000.0
2006-03-02 12:11:00,1.79197,1.79224,1.79182,1.79224,7000000.0
2006-03-02 12:12:00,1.79218,1.79218,1.79197,1.79209,7000000.0
2006-03-02 12:13:00,1.79216,1.79216,1.79175,1.79195,10000000.0
2006-03-02 12:14:00,1.79196,1.79204,1.79193,1.79194,8000000.0
2006-03-02 12:15:00,1.79195,1.79215,1.79187,1.79202,8000000.0
2006-03-02 12:16:00,1.79182,1.79232,1.79182,1.79232,8000000.0
2006-03-02 12:17:00,1.79232,1.79245,1.79205,1.79245,8000000.0
2006-03-02 12:18:00,1.79249,1.79259,1.79239,1.79253,11000000.0
2006-03-02 12:21:00,1.79225,1.79225,1.79023,1.79023,7000000.0
2006-03-02 12:22:00,1.79226,1.7924,1.79215,1.79215,8000000.0
2006-03-02 12:23:00,1.79193,1.79216,1.79193,1.79206,7000000.0
2006-03-02 12:24:00,1.79199,1.79199,1.79192,1.79192,7000000.0
2006-03-02 12:25:00,1.79208,1.79226,1.79208,1.79212,9000000.0
2006-03-02 12:26:00,1.7921,1.79221,1.79207,1.79218,8000000.0
2006-03-02 12:27:00,1.79231,1.79246,1.79221,1.79221,10000000.0
2006-03-02 12:28:00,1.79254,1.79277,1.79229,1.79277,9000000.0
2006-03-02 12:30:00,1.79276,1.79276,1.7924,1.79241,7000000.0
2006-03-02 12:31:00,1.79221,1.79221,1.79182,1.79182,11000000.0
2006-03-02 12:32:00,1.79161,1.79163,1.79118,1.79118,7000000.0
2006-03-02 12:33:00,1.79133,1.79154,1.79133,1.7914,7000000.0
2006-03-02 12:34:00,1.7914,1.7916,1.7914,1.79148,7000000.0
2006-03-02 12:35:00,1.79143,1.79143,1.79119,1.7912,8000000.0
2006-03-02 12:36:00,1.79114,1.79127,1.79067,1.79067,8000000.0
2006-03-02 12:37:00,1.79062,1.79105,1.79062,1.79089,9000000.0
2006-03-02 12:38:00,1.79094,1.79139,1.79094,1.79119,8000000.0
2006-03-02 12:39:00,1.7911,1.79123,1.7911,1.79116,9000000.0
2006-03-02 12:40:00,1.79088,1.79088,1.79058,1.79086,7000000.0
2006-03-02 12:41:00,1.79059,1.79059,1.79039,1.79054,8000000.0
2006-03-02 12:42:00,1.7906,1.79068,1.79057,1.79061,9000000.0
2006-03-02 12:45:00,1.79054,1.79054,1.79002,1.7904,10000000.0
2006-03-02 12:46:00,1.79029,1.79037,1.79016,1.79023,9000000.0
2006-03-02 12:47:00,1.79031,1.79041,1.79019,1.79036,10000000.0
2006-03-02 12:48:00,1.79005,1.79025,1.79005,1.79025,11000000.0
2006-03-02 12:49:00,1.79035,1.79035,1.79015,1.79015,7000000.0
2006-03-02 12:50:00,1.7902,1.7902,1.78953,1.78953,7000000.0
2006-03-02 12:51:00,1.78941,1.78968,1.78928,1.78947,8000000.0
2006-03-02 12:52:00,1.78951,1.78951,1.78914,1.78943,11000000.0
2006-03-02 12:53:00,1.78921,1.78968,1.78921,1.78964,8000000.0
2006-03-02 12:54:00,1.7897,1.78992,1.7897,1.78988,7000000.0
2006-03-02 12:55:00,1.78994,1.78994,1.78982,1.78989,8000000.0
2006-03-02 12:56:00,1.78986,1.78995,1.78971,1.78995,7000000.0
2006-03-02 12:57:00,1.78989,1.79005,1.78971,1.79005,7000000.0
2006-03-02 12:58:00,1.79008,1.79008,1.78979,1.78989,8000000.0
2006-03-02 12:59:00,1.79005,1.79019,1.79005,1.79019,7000000.0
2006-03-02 13:00:00,1.79,1.7901,1.79,1.79,8000000.0
2006-03-02 13:01:00,1.78983,1.79008,1.78983,1.79008,8000000.0
2006-03-02 13:02:00,1.7902,1.7902,1.79006,1.79014,7000000.0
2006-03-02 13:03:00,1.78995,1.79006,1.78962,1.78968,8000000.0
2006-03-02 13:04:00,1.78981,1.79009,1.78981,1.79009,7000000.0
2006-03-02 13:05:00,1.79042,1.79052,1.7899,1.7899,8000000.0
2006-03-02 13:06:00,1.79001,1.79007,1.78982,1.78989,7000000.0
2006-03-02 13:07:00,1.78999,1.79008,1.78971,1.78982,7000000.0
2006-03-02 13:08:00,1.78994,1.79018,1.78994,1.79006,10000000.0
2006-03-02 13:09:00,1.7899,1.79002,1.78968,1.78998,7000000.0
2006-03-02 13:10:00,1.78999,1.7901,1.78984,1.78987,9000000.0
2006-03-02 13:11:00,1.78993,1.79005,1.78974,1.78983,8000000.0
2006-03-02 13:12:00,1.78977,1.79005,1.7897,1.78979,8000000.0
2006-03-02 13:13:00,1.78998,1.7902,1.78998,1.79005,9000000.0
2006-03-02 13:14:00,1.79017,1.79021,1.78989,1.79001,7000000.0
2006-03-02 13:15:00,1.78999,1.79017,1.78999,1.79017,8000000.0
2006-03-02 13:19:00,1.79013,1.79015,1.79,1.79008,8000000.0
2006-03-02 13:20:00,1.7901,1.7901,1.78981,1.79006,8000000.0
2006-03-02 13:21:00,1.79003,1.79003,1.7894,1.7894,7000000.0
2006-03-02 13:22:00,1.78965,1.78992,1.78957,1.78992,11000000.0
2006-03-02 13:23:00,1.78991,1.79009,1.78981,1.78982,8000000.0
2006-03-02 13:24:00,1.78989,1.79006,1.78989,1.79006,7000000.0
2006-03-02 13:25:00,1.79008,1.79049,1.79008,1.79043,11000000.0
2006-03-02 13:27:00,1.79059,1.791,1.79059,1.791,8000000.0
2006-03-02 13:28:00,1.79097,1.79097,1.7906,1.7906,21000000.0
2006-03-02 13:29:00,1.79068,1.79074,1.79068,1.7907,17000000.0
2006-03-02 13:30:00,1.79056,1.79056,1.78999,1.78999,7000000.0
2006-03-02 13:31:00,1.78997,1.79012,1.78997,1.79006,9000000.0
2006-03-02 13:32:00,1.79022,1.79072,1.79022,1.79035,14000000.0
2006-03-02 13:33:00,1.79043,1.7905,1.79036,1.79044,14000000.0
2006-03-02 13:34:00,1.79052,1.79052,1.79023,1.79032,31000000.0
2006-03-02 13:35:00,1.79022,1.79024,1.79018,1.79019,17000000.0
2006-03-02 13:36:00,1.79014,1.79014,1.79001,1.79001,24000000.0
2006-03-02 13:37:00,1.79013,1.79035,1.79013,1.79016,10000000.0
2006-03-02 13:38:00,1.79012,1.79034,1.79012,1.79034,18000000.0
2006-03-02 13:39:00,1.7904,1.79053,1.79028,1.79053,15000000.0
2006-03-02 13:40:00,1.79056,1.79065,1.79047,1.79065,29000000.0
2006-03-02 13:41:00,1.79065,1.79073,1.79056,1.79073,13000000.0
2006-03-02 13:42:00,1.79073,1.79081,1.79072,1.79081,3000000.0
2006-03-02 13:45:00,1.79079,1.7909,1.79075,1.79084,22000000.0
2006-03-02 13:46:00,1.79076,1.79079,1.79064,1.79064,19000000.0
2006-03-02 13:48:00,1.79068,1.79079,1.79062,1.79079,22000000.0
2006-03-02 13:49:00,1.79079,1.79079,1.79063,1.79063,24000000.0
2006-03-02 13:50:00,1.79069,1.79097,1.79069,1.79097,15000000.0
2006-03-02 13:51:00,1.791,1.79107,1.791,1.79107,22000000.0
2006-03-02 13:52:00,1.79107,1.79108,1.79083,1.791,32000000.0
2006-03-02 13:53:00,1.79108,1.79115,1.791,1.791,28000000.0
2006-03-02 13:54:00,1.79139,1.79149,1.79139,1.79148,31000000.0
2006-03-02 13:55:00,1.79143,1.79148,1.79141,1.79148,20000000.0
2006-03-02 13:56:00,1.7914,1.79142,1.79128,1.79136,24000000.0
2006-03-02 13:58:00,1.79157,1.79157,1.79135,1.79139,16000000.0
2006-03-02 13:59:00,1.7913,1.79134,1.79113,1.79134,30000000.0
2006-03-02 14:00:00,1.79134,1.79142,1.7912,1.7912,39000000.0
2006-03-02 14:01:00,1.79126,1.79131,1.79126,1.7913,30000000.0
2006-03-02 14:02:00,1.79103,1.79104,1.79083,1.79083,19000000.0
2006-03-02 14:03:00,1.79079,1.79085,1.79079,1.79079,23000000.0
2006-03-02 14:04:00,1.79068,1.79069,1.79064,1.79064,33000000.0
2006-03-02 14:05:00,1.7908,1.79082,1.79076,1.7908,28000000.0
2006-03-02 14:07:00,1.79062,1.79062,1.79044,1.79046,31000000.0
2006-03-02 14:08:00,1.79037,1.79037,1.79016,1.79016,27000000.0
2006-03-02 14:09:00,1.7901,1.79023,1.79004,1.79023,27000000.0
2006-03-02 14:10:00,1.79043,1.79057,1.7904,1.79048,24000000.0
2006-03-02 14:11:00,1.7904,1.79043,1.79031,1.79043,21000000.0
2006-03-02 14:12:00,1.79053,1.79095,1.79053,1.7907,22000000.0
2006-03-02 14:13:00,1.79084,1.79111,1.79079,1.79111,13000000.0
2006-03-02 14:14:00,1.79117,1.79125,1.79117,1.79121,21000000.0
2006-03-02 14:15:00,1.7911,1.79117,1.79087,1.79093,25000000.0
2006-03-02 14:16:00,1.79091,1.79118,1.79085,1.79087,26000000.0
2006-03-02 14:17:00,1.79117,1.79138,1.79117,1.79138,32000000.0
2006-03-02 14:18:00,1.79154,1.79173,1.79154,1.79172,27000000.0
2006-03-02 14:19:00,1.79106,1.79106,1.7906,1.7906,35000000.0
2006-03-02 14:20:00,1.7907,1.79083,1.79068,1.79079,32000000.0
2006-03-02 14:21:00,1.79075,1.79089,1.79067,1.79089,39000000.0
2006-03-02 14:22:00,1.791,1.79119,1.791,1.79118,22000000.0
2006-03-02 14:23:00,1.79122,1.79134,1.79118,1.79129,40000000.0
2006-03-02 14:26:00,1.79141,1.79154,1.79133,1.79147,18000000.0
2006-03-02 14:28:00,1.7914,1.7914,1.79099,1.79135,21000000.0
2006-03-02 14:29:00,1.79142,1.79146,1.79115,1.79115,16000000.0
2006-03-02 14:30:00,1.79106,1.79106,1.79087,1.79103,25000000.0
2006-03-02 14:31:00,1.79092,1.79099,1.79087,1.79099,26000000.0
2006-03-02 14:34:00,1.79095,1.791,1.79093,1.79098,25000000.0
2006-03-02 14:36:00,1.79098,1.79098,1.79084,1.79084,11000000.0
2006-03-02 14:37:00,1.79084,1.79084,1.79074,1.79077,41000000.0
2006-03-02 14:38:00,1.79082,1.79086,1.79078,1.79084,54000000.0
2006-03-02 14:39:00,1.79083,1.79086,1.79079,1.79081,36000000.0
2006-03-02 14:40:00,1.79091,1.79096,1.79084,1.79084,36000000.0
2006-03-02 14:41:00,1.79092,1.79098,1.79092,1.79093,41000000.0
2006-03-02 14:42:00,1.79086,1.7909,1.79084,1.79089,19000000.0
2006-03-02 14:43:00,1.79094,1.79094,1.79072,1.79072,20000000.0
2006-03-02 14:44:00,1.79077,1.79084,1.79075,1.79077,25000000.0
2006-03-02 14:45:00,1.79054,1.79065,1.79038,1.79065,33000000.0
2006-03-02 14:47:00,1.79076,1.79076,1.79067,1.79067,7000000.0
2006-03-02 14:48:00,1.79082,1.79117,1.79082,1.79117,21000000.0
2006-03-02 14:49:00,1.79115,1.79127,1.79085,1.79104,32000000.0
2006-03-02 14:50:00,1.7907,1.7907,1.79052,1.79052,33000000.0
2006-03-02 14:51:00,1.79054,1.79072,1.79054,1.7907,37000000.0
2006-03-02 14:52:00,1.79061,1.79062,1.79052,1.79057,17000000.0
2006-03-02 14:53:00,1.79054,1.79065,1.79042,1.79065,22000000.0
2006-03-02 14:54:00,1.79074,1.79074,1.79055,1.79055,17000000.0
2006-03-02 14:55:00,1.79048,1.79048,1.79035,1.79035,7000000.0
2006-03-02 14:56:00,1.79005,1.79025,1.79005,1.79016,21000000.0
2006-03-02 14:57:00,1.79002,1.79029,1.79002,1.79029,12000000.0
2006-03-02 14:58:00,1.79002,1.79027,1.78984,1.78996,31000000.0
2006-03-02 14:59:00,1.79016,1.79023,1.79008,1.79023,20000000.0
2006-03-02 15:00:00,1.79017,1.79017,1.78964,1.78965,32000000.0
2006-03-02 15:01:00,1.78946,1.78973,1.78946,1.78973,14000000.0
2006-03-02 15:02:00,1.78944,1.78957,1.78881,1.78881,26000000.0
2006-03-02 15:03:00,1.78898,1.78938,1.78898,1.78938,30000000.0
2006-03-02 15:04:00,1.78945,1.78945,1.78919,1.78937,29000000.0
2006-03-02 15:05:00,1.78934,1.79015,1.78934,1.79015,28000000.0
2006-03-02 15:06:00,1.79007,1.7902,1.78993,1.79003,16000000.0
2006-03-02 15:07:00,1.78999,1.78999,1.78961,1.78961,26000000.0
2006-03-02 15:08:00,1.78947,1.78977,1.78947,1.78977,25000000.0
2006-03-02 15:09:00,1.78978,1.78986,1.78954,1.78959,34000000.0
2006-03-02 15:10:00,1.78948,1.78983,1.78948,1.78971,36000000.0
2006-03-02 15:11:00,1.78993,1.7901,1.78993,1.78998,27000000.0
2006-03-02 15:12:00,1.78987,1.78991,1.78978,1.78978,26000000.0
2006-03-02 15:13:00,1.78972,1.78972,1.78942,1.78942,41000000.0
2006-03-02 15:14:00,1.78951,1.78951,1.78925,1.78946,30000000.0
2006-03-02 15:15:00,1.78956,1.78986,1.78956,1.78986,21000000.0
2006-03-02 15:16:00,1.79014,1.79014,1.78965,1.78965,9000000.0
2006-03-02 15:17:00,1.7898,1.78991,1.7898,1.78991,26000000.0
2006-03-02 15:18:00,1.79002,1.79002,1.7896,1.7896,10000000.0
2006-03-02 15:19:00,1.78951,1.78985,1.78951,1.78985,16000000.0
2006-03-02 15:20:00,1.78978,1.78998,1.78956,1.78998,20000000.0
2006-03-02 15:21:00,1.79003,1.79003,1.78972,1.78973,12000000.0
2006-03-02 15:22:00,1.78967,1.78985,1.78967,1.78985,22000000.0
2006-03-02 15:23:00,1.78981,1.78987,1.7898,1.78986,36000000.0
2006-03-02 15:24:00,1.79002,1.79015,1.79002,1.79015,8000000.0
2006-03-02 15:25:00,1.79017,1.79017,1.78991,1.78992,14000000.0
2006-03-02 15:26:00,1.78992,1.79001,1.78979,1.78996,40000000.0
2006-03-02 15:27:00,1.79038,1.79038,1.79019,1.79019,32000000.0
2006-03-02 15:28:00,1.79016,1.79019,1.78992,1.78999,55000000.0
2006-03-02 15:29:00,1.78995,1.78995,1.78781,1.7895,47000000.0
2006-03-02 15:30:00,1.7874,1.78929,1.78686,1.78918,71000000.0
2006-03-02 15:31:00,1.78951,1.79056,1.78951,1.79056,58000000.0
2006-03-02 15:32:00,1.79068,1.79083,1.79068,1.79077,25000000.0
2006-03-02 15:33:00,1.79045,1.79045,1.79016,1.79023,32000000.0
2006-03-02 15:34:00,1.79037,1.79064,1.79037,1.79064,22000000.0
2006-03-02 15:35:00,1.79046,1.79046,1.79006,1.7903,30000000.0
2006-03-02 15:36:00,1.7902,1.79035,1.7902,1.79035,23000000.0
2006-03-02 15:37:00,1.79051,1.79066,1.79051,1.79066,24000000.0
2006-03-02 15:38:00,1.79046,1.79046,1.79017,1.79025,61000000.0
2006-03-02 15:39:00,1.79017,1.79017,1.78975,1.78989,40000000.0
2006-03-02 15:40:00,1.79056,1.79121,1.79056,1.7912,37000000.0
2006-03-02 15:41:00,1.79145,1.79158,1.79071,1.79109,43000000.0
2006-03-02 15:42:00,1.79138,1.79179,1.79138,1.79167,41000000.0
2006-03-02 15:43:00,1.79127,1.79209,1.79118,1.79209,30000000.0
2006-03-02 15:44:00,1.79249,1.79271,1.79217,1.79271,29000000.0
2006-03-02 15:45:00,1.79289,1.79332,1.79286,1.79332,36000000.0
2006-03-02 15:46:00,1.79332,1.7938,1.79332,1.79374,24000000.0
2006-03-02 15:47:00,1.79361,1.79361,1.79299,1.79309,31000000.0
2006-03-02 15:48:00,1.79287,1.79287,1.79225,1.79248,33000000.0
2006-03-02 15:49:00,1.79265,1.79265,1.79213,1.79219,25000000.0
2006-03-02 15:50:00,1.79203,1.79203,1.79133,1.79197,11000000.0
2006-03-02 15:51:00,1.792,1.79226,1.79187,1.7919,37000000.0
2006-03-02 15:52:00,1.79208,1.79239,1.79197,1.79197,23000000.0
2006-03-02 15:53:00,1.79194,1.79205,1.79194,1.79205,15000000.0
2006-03-02 15:54:00,1.79181,1.79181,1.79161,1.79161,26000000.0
2006-03-02 15:55:00,1.7915,1.79204,1.7915,1.79196,33000000.0
2006-03-02 15:56:00,1.79188,1.79188,1.79158,1.79171,6000000.0
2006-03-02 15:57:00,1.7919,1.7919,1.79156,1.79157,34000000.0
2006-03-02 15:58:00,1.79129,1.79156,1.79129,1.79155,24000000.0
2006-03-02 15:59:00,1.79124,1.79139,1.79121,1.79139,23000000.0
2006-03-02 16:00:00,1.79131,1.79131,1.79098,1.79105,51000000.0
2006-03-02 16:01:00,1.7908,1.79104,1.79053,1.79053,31000000.0
2006-03-02 16:02:00,1.79035,1.7909,1.79033,1.7909,29000000.0
2006-03-02 16:03:00,1.791,1.791,1.79073,1.79075,51000000.0
2006-03-02 16:04:00,1.79044,1.79109,1.79044,1.79109,38000000.0
2006-03-02 16:05:00,1.79091,1.79091,1.79012,1.79012,37000000.0
2006-03-02 16:06:00,1.79017,1.79043,1.78991,1.78991,33000000.0
2006-03-02 16:07:00,1.79014,1.79048,1.79014,1.79018,37000000.0
2006-03-02 16:08:00,1.79036,1.79095,1.79036,1.79095,37000000.0
2006-03-02 16:09:00,1.79098,1.79108,1.79055,1.79055,44000000.0
2006-03-02 16:10:00,1.79045,1.79055,1.79044,1.79051,41000000.0
2006-03-02 16:11:00,1.79061,1.79075,1.79046,1.79075,27000000.0
2006-03-02 16:12:00,1.79121,1.79135,1.79121,1.79121,22000000.0
2006-03-02 16:13:00,1.79142,1.79168,1.79136,1.79148,38000000.0
2006-03-02 16:14:00,1.79162,1.79201,1.79162,1.79188,41000000.0
2006-03-02 16:15:00,1.79224,1.79224,1.79187,1.79201,42000000.0
2006-03-02 16:16:00,1.79219,1.79219,1.79185,1.79193,45000000.0
2006-03-02 16:17:00,1.79198,1.79206,1.79198,1.79198,22000000.0
2006-03-02 16:18:00,1.79191,1.79253,1.79191,1.79253,49000000.0
2006-03-02 16:19:00,1.7926,1.7926,1.79239,1.79239,27000000.0
2006-03-02 16:20:00,1.79242,1.7926,1.79242,1.7926,52000000.0
2006-03-02 16:21:00,1.79287,1.79335,1.79287,1.79322,37000000.0
2006-03-02 16:22:00,1.7932,1.7932,1.7927,1.7927,50000000.0
2006-03-02 16:23:00,1.79262,1.79262,1.7922,1.79235,48000000.0
2006-03-02 16:24:00,1.79241,1.79265,1.79237,1.79237,44000000.0
2006-03-02 16:25:00,1.7923,1.79261,1.79217,1.7922,28000000.0
2006-03-02 16:26:00,1.79202,1.79247,1.79202,1.79247,41000000.0
2006-03-02 16:27:00,1.79275,1.7928,1.79259,1.79259,46000000.0
2006-03-02 16:28:00,1.79235,1.7925,1.7923,1.79236,34000000.0
2006-03-02 16:29:00,1.79217,1.79223,1.79211,1.79215,24000000.0
2006-03-02 16:30:00,1.79213,1.79226,1.79187,1.79187,43000000.0
2006-03-02 16:31:00,1.79174,1.79187,1.79161,1.79163,36000000.0
2006-03-02 16:32:00,1.79146,1.79165,1.79144,1.79163,34000000.0
2006-03-02 16:33:00,1.79182,1.79183,1.79162,1.79171,41000000.0
2006-03-02 16:34:00,1.79179,1.79204,1.79166,1.79174,29000000.0
2006-03-02 16:35:00,1.79103,1.79117,1.79084,1.79105,53000000.0
2006-03-02 16:36:00,1.79127,1.7914,1.79113,1.7914,43000000.0
2006-03-02 16:37:00,1.79149,1.79163,1.79143,1.7916,56000000.0
2006-03-02 16:38:00,1.79175,1.79176,1.79156,1.79158,34000000.0
2006-03-02 16:39:00,1.79162,1.79172,1.79154,1.79159,43000000.0
2006-03-02 16:40:00,1.79166,1.79166,1.79096,1.7911,63000000.0
2006-03-02 16:41:00,1.79029,1.79051,1.78999,1.78999,44000000.0
2006-03-02 16:42:00,1.79022,1.79094,1.79022,1.79068,57000000.0
2006-03-02 16:43:00,1.79092,1.79127,1.79092,1.79119,20000000.0
2006-03-02 16:44:00,1.79134,1.79154,1.79116,1.79148,34000000.0
2006-03-02 16:45:00,1.79145,1.7917,1.79132,1.79137,41000000.0
2006-03-02 16:46:00,1.7912,1.7912,1.79095,1.79114,59000000.0
2006-03-02 16:47:00,1.79115,1.79156,1.79112,1.79144,55000000.0
2006-03-02 16:48:00,1.79157,1.79193,1.79156,1.79168,46000000.0
2006-03-02 16:49:00,1.79168,1.79168,1.791,1.791,35000000.0
2006-03-02 16:50:00,1.79096,1.79132,1.79079,1.79132,45000000.0
2006-03-02 16:51:00,1.79129,1.79129,1.79091,1.79091,30000000.0
2006-03-02 16:52:00,1.79133,1.79134,1.79121,1.79121,30000000.0
2006-03-02 16:53:00,1.79137,1.79137,1.7912,1.79123,19000000.0
2006-03-02 16:54:00,1.79126,1.79145,1.79126,1.79145,18000000.0
2006-03-02 16:55:00,1.79166,1.79179,1.79153,1.79153,40000000.0
2006-03-02 16:56:00,1.79156,1.79156,1.79111,1.79116,37000000.0
2006-03-02 16:57:00,1.79114,1.79135,1.79114,1.79135,17000000.0
2006-03-02 16:58:00,1.79181,1.79193,1.7916,1.7916,45000000.0
2006-03-02 16:59:00,1.79142,1.79166,1.7914,1.79166,39000000.0
2006-03-02 17:00:00,1.79174,1.79178,1.79138,1.79138,47000000.0
2006-03-02 17:01:00,1.79142,1.79165,1.79129,1.79165,26000000.0
2006-03-02 17:02:00,1.79192,1.79248,1.79192,1.79248,33000000.0
2006-03-02 17:03:00,1.7926,1.79276,1.79243,1.79258,33000000.0
2006-03-02 17:04:00,1.79288,1.79436,1.79288,1.79372,37000000.0
2006-03-02 17:05:00,1.79354,1.79358,1.79334,1.79334,35000000.0
2006-03-02 17:06:00,1.79331,1.79411,1.79331,1.79411,46000000.0
2006-03-02 17:07:00,1.79379,1.79379,1.79346,1.79346,33000000.0
2006-03-02 17:08:00,1.79312,1.79313,1.79298,1.79311,45000000.0
2006-03-02 17:09:00,1.79381,1.79455,1.79381,1.79452,47000000.0
2006-03-02 17:10:00,1.79457,1.79487,1.79451,1.79487,9000000.0
2006-03-02 17:11:00,1.79497,1.79513,1.79489,1.79489,44000000.0
2006-03-02 17:12:00,1.79526,1.79547,1.79523,1.79523,23000000.0
2006-03-02 17:13:00,1.79526,1.79546,1.79513,1.79546,35000000.0
2006-03-02 17:14:00,1.7954,1.7954,1.7951,1.79528,27000000.0
2006-03-02 17:15:00,1.79557,1.79563,1.79545,1.79558,26000000.0
2006-03-02 17:16:00,1.79547,1.79573,1.79527,1.79573,27000000.0
2006-03-02 17:17:00,1.79578,1.79591,1.79568,1.79572,38000000.0
2006-03-02 17:18:00,1.79537,1.79542,1.79524,1.79526,29000000.0
2006-03-02 17:19:00,1.79548,1.79597,1.79548,1.79597,19000000.0
2006-03-02 17:20:00,1.79615,1.7964,1.79615,1.79616,29000000.0
2006-03-02 17:21:00,1.79592,1.79626,1.79588,1.79626,26000000.0
2006-03-02 17:22:00,1.79648,1.7967,1.79643,1.7967,30000000.0
2006-03-02 17:23:00,1.79668,1.79668,1.79652,1.79652,32000000.0
2006-03-02 17:24:00,1.79616,1.79616,1.79536,1.79536,23000000.0
2006-03-02 17:25:00,1.79636,1.79696,1.79636,1.7964,20000000.0
2006-03-02 17:26:00,1.79637,1.79667,1.79637,1.79666,18000000.0
2006-03-02 17:27:00,1.79633,1.79633,1.79596,1.79605,44000000.0
2006-03-02 17:28:00,1.79624,1.79624,1.79583,1.79587,39000000.0
2006-03-02 17:29:00,1.7962,1.79626,1.79618,1.79619,36000000.0
2006-03-02 17:30:00,1.79592,1.79625,1.79571,1.79604,61000000.0
2006-03-02 17:31:00,1.79588,1.79602,1.79577,1.79583,62000000.0
2006-03-02 17:32:00,1.79575,1.79603,1.79575,1.79603,54000000.0
2006-03-02 17:33:00,1.7961,1.7962,1.7961,1.79615,64000000.0
2006-03-02 17:34:00,1.79646,1.7966,1.79641,1.7966,60000000.0
2006-03-02 17:35:00,1.79645,1.79656,1.7963,1.79656,43000000.0
2006-03-02 17:36:00,1.79686,1.79708,1.79634,1.79634,58000000.0
2006-03-02 17:37:00,1.79566,1.79566,1.79526,1.79545,47000000.0
2006-03-02 17:38:00,1.79575,1.79609,1.79575,1.79609,44000000.0
2006-03-02 17:39:00,1.79639,1.79639,1.79585,1.79598,41000000.0
2006-03-02 17:40:00,1.79601,1.79602,1.79586,1.79587,59000000.0
2006-03-02 17:41:00,1.79582,1.79603,1.79567,1.79567,50000000.0
2006-03-02 17:42:00,1.79554,1.79589,1.79554,1.79589,37000000.0
2006-03-02 17:43:00,1.79591,1.79596,1.79587,1.79591,33000000.0
2006-03-02 17:44:00,1.79613,1.79617,1.79601,1.79601,46000000.0
2006-03-02 17:45:00,1.79586,1.79593,1.79561,1.79593,49000000.0
2006-03-02 17:46:00,1.79581,1.79581,1.79546,1.79546,56000000.0
2006-03-02 17:47:00,1.79576,1.79578,1.79555,1.79566,65000000.0
2006-03-02 17:48:00,1.7957,1.79571,1.79552,1.79553,61000000.0
2006-03-02 17:49:00,1.79535,1.79542,1.79507,1.79507,72000000.0
2006-03-02 17:50:00,1.79504,1.79568,1.79502,1.79568,53000000.0
2006-03-02 17:51:00,1.79595,1.79595,1.79563,1.79574,54000000.0
2006-03-02 17:52:00,1.79579,1.79611,1.79579,1.79608,51000000.0
2006-03-02 17:53:00,1.79605,1.79606,1.7959,1.7959,42000000.0
2006-03-02 17:54:00,1.79592,1.79636,1.79583,1.79636,32000000.0
2006-03-02 17:55:00,1.79631,1.79659,1.79631,1.79647,32000000.0
2006-03-02 17:56:00,1.79679,1.79694,1.79673,1.79694,47000000.0
2006-03-02 17:57:00,1.79696,1.7971,1.79681,1.79697,34000000.0
2006-03-02 17:58:00,1.79701,1.79701,1.79664,1.79698,44000000.0
2006-03-02 17:59:00,1.79689,1.79728,1.7967,1.79728,39000000.0
2006-03-02 18:00:00,1.79706,1.79709,1.7967,1.7967,32000000.0
2006-03-02 18:01:00,1.79668,1.79692,1.79668,1.79692,52000000.0
2006-03-02 18:02:00,1.79718,1.79754,1.79718,1.79726,30000000.0
2006-03-02 18:03:00,1.79713,1.79719,1.79705,1.79709,38000000.0
2006-03-02 18:04:00,1.79693,1.79693,1.79665,1.7969,38000000.0
2006-03-02 18:05:00,1.79681,1.79685,1.79671,1.79671,36000000.0
2006-03-02 18:06:00,1.7967,1.79699,1.7967,1.79683,32000000.0
2006-03-02 18:07:00,1.79712,1.79722,1.79702,1.79703,38000000.0
2006-03-02 18:08:00,1.79742,1.79771,1.79742,1.79767,56000000.0
2006-03-02 18:09:00,1.79766,1.7977,1.79756,1.7977,34000000.0
2006-03-02 18:10:00,1.79763,1.79779,1.79745,1.79779,26000000.0
2006-03-02 18:11:00,1.79776,1.79808,1.79776,1.79797,34000000.0
2006-03-02 18:12:00,1.79795,1.79818,1.79785,1.79818,24000000.0
2006-03-02 18:13:00,1.79838,1.79858,1.79819,1.79858,30000000.0
2006-03-02 18:14:00,1.79857,1.79863,1.79836,1.79846,22000000.0
2006-03-02 18:15:00,1.79813,1.79825,1.7981,1.79813,21000000.0
2006-03-02 18:16:00,1.79802,1.79823,1.79796,1.79823,66000000.0
2006-03-02 18:17:00,1.79816,1.79836,1.79788,1.79801,60000000.0
2006-03-02 18:18:00,1.79814,1.79875,1.79814,1.79875,33000000.0
2006-03-02 18:19:00,1.79852,1.79891,1.79852,1.79891,46000000.0
2006-03-02 18:20:00,1.79911,1.79964,1.79901,1.79964,61000000.0
2006-03-02 18:21:00,1.79982,1.79993,1.79956,1.79993,37000000.0
2006-03-02 18:22:00,1.80044,1.80044,1.80011,1.8003,49000000.0
2006-03-02 18:23:00,1.80081,1.80168,1.80081,1.80164,34000000.0
2006-03-02 18:24:00,1.80118,1.80153,1.80091,1.80091,47000000.0
2006-03-02 18:25:00,1.80109,1.80164,1.80109,1.80164,31000000.0
2006-03-02 18:26:00,1.80184,1.80184,1.80142,1.8018,43000000.0
2006-03-02 18:27:00,1.80176,1.80314,1.80176,1.80307,35000000.0
2006-03-02 18:28:00,1.80238,1.80238,1.80178,1.80187,18000000.0
2006-03-02 18:29:00,1.80176,1.80187,1.80165,1.80165,24000000.0
2006-03-02 18:30:00,1.80164,1.80172,1.80163,1.80167,32000000.0
2006-03-02 18:31:00,1.80167,1.80167,1.8015,1.8015,46000000.0
2006-03-02 18:32:00,1.80148,1.80163,1.8014,1.80163,55000000.0
2006-03-02 18:33:00,1.80214,1.80214,1.80193,1.80198,29000000.0
2006-03-02 18:34:00,1.80188,1.80245,1.80188,1.80197,32000000.0
2006-03-02 18:35:00,1.80195,1.80213,1.80187,1.80191,47000000.0
2006-03-02 18:36:00,1.80172,1.80186,1.80165,1.80181,65000000.0
2006-03-02 18:37:00,1.80181,1.80198,1.80169,1.80188,63000000.0
2006-03-02 18:38:00,1.80193,1.8023,1.80156,1.80156,61000000.0
2006-03-02 18:39:00,1.80123,1.80151,1.80123,1.80123,37000000.0
2006-03-02 18:40:00,1.8015,1.80155,1.8013,1.80146,52000000.0
2006-03-02 18:41:00,1.80149,1.80161,1.80134,1.80134,68000000.0
2006-03-02 18:42:00,1.80121,1.80121,1.80104,1.80118,40000000.0
2006-03-02 18:43:00,1.80131,1.80152,1.80131,1.80152,39000000.0
2006-03-02 18:44:00,1.80181,1.80223,1.80181,1.8021,33000000.0
2006-03-02 18:45:00,1.80222,1.80274,1.80215,1.80274,57000000.0
2006-03-02 18:46:00,1.80283,1.80307,1.80282,1.80307,61000000.0
2006-03-02 18:47:00,1.80279,1.80294,1.80276,1.80289,41000000.0
2006-03-02 18:48:00,1.8029,1.8029,1.80243,1.80243,26000000.0
2006-03-02 18:49:00,1.80203,1.80214,1.80197,1.80207,31000000.0
2006-03-02 18:50:00,1.80205,1.80211,1.80184,1.80199,37000000.0
2006-03-02 18:51:00,1.80216,1.80279,1.80216,1.80279,17000000.0
2006-03-02 18:52:00,1.80278,1.80287,1.80263,1.80287,33000000.0
2006-03-02 18:53:00,1.80288,1.80288,1.80241,1.80248,31000000.0
2006-03-02 18:54:00,1.80239,1.80254,1.80225,1.80254,11000000.0
2006-03-02 18:55:00,1.8028,1.80288,1.8025,1.8025,22000000.0
2006-03-02 18:56:00,1.80223,1.80247,1.80223,1.80242,16000000.0
2006-03-02 18:57:00,1.80261,1.80331,1.80261,1.80331,15000000.0
2006-03-02 18:58:00,1.80345,1.80366,1.80345,1.80364,19000000.0
2006-03-02 18:59:00,1.80381,1.80391,1.80379,1.80379,26000000.0
2006-03-02 19:00:00,1.80384,1.80416,1.80384,1.80409,12000000.0
2006-03-02 19:01:00,1.80463,1.80487,1.80423,1.80423,18000000.0
2006-03-02 19:02:00,1.80402,1.80431,1.80401,1.80431,23000000.0
2006-03-02 19:03:00,1.80415,1.80415,1.80395,1.80395,21000000.0
2006-03-02 19:04:00,1.80375,1.80375,1.80329,1.80329,55000000.0
2006-03-02 19:05:00,1.80306,1.80334,1.80306,1.80334,42000000.0
2006-03-02 19:06:00,1.80303,1.8033,1.80294,1.8032,63000000.0
2006-03-02 19:07:00,1.80332,1.80343,1.80329,1.80335,39000000.0
2006-03-02 19:08:00,1.80347,1.80347,1.80316,1.8032,32000000.0
2006-03-02 19:09:00,1.80321,1.80336,1.80279,1.80298,56000000.0
2006-03-02 19:10:00,1.80309,1.80329,1.80309,1.80319,27000000.0
2006-03-02 19:11:00,1.80305,1.80305,1.80281,1.80294,36000000.0
2006-03-02 19:12:00,1.80287,1.80312,1.80281,1.80312,25000000.0
2006-03-02 19:13:00,1.8032,1.8032,1.80279,1.80279,23000000.0
2006-03-02 19:14:00,1.80261,1.80274,1.80255,1.80268,37000000.0
2006-03-02 19:15:00,1.80292,1.80302,1.80286,1.80294,17000000.0
2006-03-02 19:16:00,1.80297,1.80338,1.80297,1.80326,23000000.0
2006-03-02 19:17:00,1.80324,1.80324,1.80305,1.80318,17000000.0
2006-03-02 19:18:00,1.80358,1.80385,1.80358,1.80385,30000000.0
2006-03-02 19:19:00,1.80393,1.80412,1.80384,1.80384,36000000.0
2006-03-02 19:20:00,1.80357,1.80357,1.80331,1.80331,23000000.0
2006-03-02 19:21:00,1.80333,1.80335,1.80319,1.80321,21000000.0
2006-03-02 19:22:00,1.80321,1.80321,1.80293,1.80299,25000000.0
2006-03-02 19:23:00,1.80306,1.80306,1.80281,1.80281,12000000.0
2006-03-02 19:24:00,1.80289,1.80295,1.80274,1.80293,39000000.0
2006-03-02 19:25:00,1.80296,1.80332,1.80292,1.80318,49000000.0
2006-03-02 19:26:00,1.80311,1.80311,1.80288,1.80288,48000000.0
2006-03-02 19:27:00,1.80308,1.80324,1.80308,1.80324,51000000.0
2006-03-02 19:28:00,1.80334,1.80339,1.80332,1.80339,40000000.0
2006-03-02 19:29:00,1.80357,1.80378,1.80344,1.80361,28000000.0
2006-03-02 19:30:00,1.8039,1.80414,1.80381,1.80389,32000000.0
2006-03-02 19:31:00,1.80381,1.80405,1.80381,1.80394,28000000.0
2006-03-02 19:32:00,1.80352,1.80352,1.8026,1.80268,31000000.0
2006-03-02 19:33:00,1.80255,1.80255,1.80191,1.80191,14000000.0
2006-03-02 19:34:00,1.80217,1.80301,1.80217,1.80285,49000000.0
2006-03-02 19:35:00,1.80273,1.80304,1.8027,1.80304,28000000.0
2006-03-02 19:36:00,1.80304,1.80304,1.80274,1.80274,16000000.0
2006-03-02 19:37:00,1.80266,1.80276,1.80257,1.80276,26000000.0
2006-03-02 19:38:00,1.80284,1.8031,1.80284,1.80296,8000000.0
2006-03-02 19:39:00,1.80291,1.80291,1.80253,1.80277,13000000.0
2006-03-02 19:40:00,1.80286,1.80316,1.80286,1.80291,16000000.0
2006-03-02 19:41:00,1.80297,1.80301,1.80288,1.80297,17000000.0
2006-03-02 19:42:00,1.80284,1.80298,1.80274,1.80295,19000000.0
2006-03-02 19:43:00,1.80307,1.80323,1.80286,1.80286,21000000.0
2006-03-02 19:44:00,1.80283,1.80297,1.80281,1.80294,21000000.0
2006-03-02 19:45:00,1.80328,1.80329,1.80293,1.80302,33000000.0
2006-03-02 19:46:00,1.80301,1.80341,1.80301,1.80312,18000000.0
2006-03-02 19:47:00,1.8027,1.8027,1.80247,1.8025,22000000.0
2006-03-02 19:48:00,1.80241,1.80257,1.80235,1.80248,18000000.0
2006-03-02 19:49:00,1.80226,1.8023,1.8022,1.80224,27000000.0
2006-03-02 19:50:00,1.80197,1.80197,1.80182,1.80186,23000000.0
2006-03-02 19:51:00,1.80178,1.80188,1.79997,1.80183,7000000.0
2006-03-02 19:52:00,1.80184,1.80184,1.80169,1.80174,15000000.0
2006-03-02 19:53:00,1.80168,1.80172,1.80152,1.80152,21000000.0
2006-03-02 19:54:00,1.80146,1.80157,1.80146,1.80157,9000000.0
2006-03-02 19:55:00,1.80151,1.80168,1.80127,1.80168,30000000.0
2006-03-02 19:56:00,1.80176,1.80198,1.80167,1.80198,20000000.0
2006-03-02 19:57:00,1.80193,1.8022,1.80192,1.80213,12000000.0
2006-03-02 19:58:00,1.8018,1.8018,1.80133,1.80133,13000000.0
2006-03-02 19:59:00,1.8013,1.80142,1.80129,1.8014,31000000.0
2006-03-02 20:00:00,1.80154,1.80193,1.80154,1.80193,23000000.0
2006-03-02 20:01:00,1.80202,1.80204,1.80195,1.80203,13000000.0
2006-03-02 20:02:00,1.80204,1.80204,1.80182,1.80199,20000000.0
2006-03-02 20:03:00,1.80204,1.80219,1.80204,1.80219,18000000.0
2006-03-02 20:04:00,1.80215,1.80234,1.80209,1.80209,27000000.0
2006-03-02 20:05:00,1.80196,1.80203,1.80185,1.80194,23000000.0
2006-03-02 20:07:00,1.80199,1.80214,1.80185,1.80185,29000000.0
2006-03-02 20:08:00,1.80171,1.80194,1.80161,1.80176,15000000.0
2006-03-02 20:09:00,1.80174,1.80178,1.80163,1.8017,17000000.0
2006-03-02 20:11:00,1.80161,1.80174,1.80136,1.80174,10000000.0
2006-03-02 20:12:00,1.8019,1.80202,1.8019,1.80202,15000000.0
2006-03-02 20:13:00,1.802,1.802,1.80168,1.80184,17000000.0
2006-03-02 20:14:00,1.80153,1.80187,1.80145,1.80187,15000000.0
2006-03-02 20:15:00,1.80198,1.80198,1.80177,1.80184,10000000.0
2006-03-02 20:16:00,1.80187,1.80201,1.80182,1.80185,22000000.0
2006-03-02 20:17:00,1.80184,1.802,1.8015,1.8018,7000000.0
2006-03-02 20:18:00,1.802,1.80222,1.80197,1.80202,24000000.0
2006-03-02 20:19:00,1.80205,1.80214,1.80195,1.80195,9000000.0
2006-03-02 20:20:00,1.8019,1.80202,1.80183,1.802,14000000.0
2006-03-02 20:21:00,1.80226,1.80234,1.80224,1.80224,7000000.0
2006-03-02 20:22:00,1.80217,1.80223,1.80217,1.80219,12000000.0
2006-03-02 20:23:00,1.80225,1.80236,1.80225,1.80236,8000000.0
2006-03-02 20:24:00,1.80218,1.80247,1.80215,1.8022,15000000.0
2006-03-02 20:25:00,1.80225,1.80253,1.80225,1.80234,16000000.0
2006-03-02 20:26:00,1.80247,1.80253,1.80227,1.80234,22000000.0
2006-03-02 20:27:00,1.80198,1.80208,1.80187,1.80189,11000000.0
2006-03-02 20:28:00,1.80182,1.80191,1.80182,1.80182,7000000.0
2006-03-02 20:29:00,1.80172,1.80186,1.8017,1.80181,20000000.0
2006-03-02 20:30:00,1.80198,1.80207,1.80183,1.80186,27000000.0
2006-03-02 20:31:00,1.80173,1.80173,1.80164,1.80164,4000000.0
2006-03-02 20:32:00,1.8016,1.8019,1.8016,1.8019,20000000.0
2006-03-02 20:34:00,1.80208,1.80218,1.80203,1.80203,28000000.0
2006-03-02 20:35:00,1.80197,1.80208,1.80192,1.80201,23000000.0
2006-03-02 20:36:00,1.80193,1.80193,1.8018,1.80188,11000000.0
2006-03-02 20:37:00,1.80188,1.80191,1.80179,1.80189,7000000.0
2006-03-02 20:38:00,1.80186,1.80186,1.80175,1.80186,10000000.0
2006-03-02 20:40:00,1.80192,1.80205,1.80189,1.80189,8000000.0
2006-03-02 20:41:00,1.80194,1.80196,1.80187,1.80189,8000000.0
2006-03-02 20:42:00,1.80176,1.80184,1.80167,1.80167,15000000.0
2006-03-02 20:43:00,1.80186,1.80186,1.80181,1.80182,12000000.0
2006-03-02 20:44:00,1.80178,1.80178,1.80164,1.80164,7000000.0
2006-03-02 20:45:00,1.80156,1.80167,1.80148,1.80154,12000000.0
2006-03-02 20:47:00,1.80156,1.80174,1.80155,1.80174,11000000.0
2006-03-02 20:48:00,1.80175,1.80194,1.80175,1.80189,11000000.0
2006-03-02 20:49:00,1.80203,1.80206,1.80199,1.80205,18000000.0
2006-03-02 20:50:00,1.80203,1.80205,1.80196,1.80203,7000000.0
2006-03-02 20:51:00,1.80202,1.80207,1.80199,1.80205,18000000.0
2006-03-02 20:53:00,1.80195,1.80195,1.80178,1.80179,8000000.0
2006-03-02 20:54:00,1.80166,1.8018,1.80165,1.80176,10000000.0
2006-03-02 20:55:00,1.80177,1.80187,1.80176,1.80186,5000000.0
2006-03-02 20:56:00,1.80191,1.80191,1.80179,1.80179,8000000.0
2006-03-02 20:57:00,1.80178,1.8019,1.80178,1.8019,18000000.0
2006-03-02 21:00:00,1.80204,1.80206,1.80196,1.80198,7000000.0
2006-03-02 21:01:00,1.80211,1.8022,1.8021,1.80218,16000000.0
2006-03-02 21:02:00,1.80219,1.80232,1.80214,1.80227,8000000.0
2006-03-02 21:03:00,1.8022,1.80224,1.8021,1.80211,13000000.0
2006-03-02 21:04:00,1.80206,1.80214,1.80203,1.80214,8000000.0
2006-03-02 21:06:00,1.80209,1.80214,1.80205,1.80207,8000000.0
2006-03-02 21:07:00,1.802,1.80209,1.80192,1.80198,7000000.0
2006-03-02 21:08:00,1.80208,1.80208,1.80195,1.80204,11000000.0
2006-03-02 21:09:00,1.80209,1.80216,1.80209,1.80216,9000000.0
2006-03-02 21:10:00,1.80217,1.80222,1.80204,1.80222,10000000.0
2006-03-02 21:11:00,1.80223,1.80236,1.80223,1.80232,8000000.0
2006-03-02 21:12:00,1.80238,1.80241,1.80046,1.8023,10000000.0
2006-03-02 21:13:00,1.80234,1.8025,1.80234,1.8025,8000000.0
2006-03-02 21:14:00,1.80251,1.80251,1.80238,1.80243,7000000.0
2006-03-02 21:15:00,1.8023,1.80237,1.80211,1.80211,11000000.0
2006-03-02 21:16:00,1.80213,1.80213,1.80203,1.80203,9000000.0
2006-03-02 21:17:00,1.80218,1.80224,1.80201,1.80224,7000000.0
2006-03-02 21:19:00,1.8024,1.8024,1.80219,1.8022,8000000.0
2006-03-02 21:20:00,1.8023,1.80236,1.80227,1.80236,12000000.0
2006-03-02 21:21:00,1.80231,1.80239,1.80213,1.80239,8000000.0
2006-03-02 21:22:00,1.80262,1.80312,1.80262,1.80312,7000000.0
2006-03-02 21:23:00,1.80306,1.80318,1.803,1.80316,10000000.0
2006-03-02 21:24:00,1.80324,1.80421,1.80324,1.80421,11000000.0
2006-03-02 21:25:00,1.80482,1.80491,1.80477,1.80491,6000000.0
2006-03-02 21:26:00,1.80496,1.80496,1.80448,1.80448,5000000.0
2006-03-02 21:27:00,1.80456,1.8046,1.80453,1.80453,6000000.0
2006-03-02 21:28:00,1.80438,1.80438,1.80423,1.80428,20000000.0
2006-03-02 21:29:00,1.80426,1.80431,1.80411,1.80428,8000000.0
2006-03-02 21:30:00,1.80425,1.80436,1.80425,1.80434,9000000.0
2006-03-02 21:31:00,1.80426,1.8044,1.80424,1.80439,4000000.0
2006-03-02 21:32:00,1.80447,1.80452,1.80436,1.80439,7000000.0
2006-03-02 21:33:00,1.80448,1.80448,1.80428,1.80442,6000000.0
2006-03-02 21:34:00,1.80457,1.8048,1.80457,1.8048,10000000.0
2006-03-02 21:35:00,1.80476,1.80481,1.80468,1.80481,11000000.0
2006-03-02 21:36:00,1.80493,1.80496,1.80477,1.80477,11000000.0
2006-03-02 21:37:00,1.80458,1.8046,1.80445,1.8046,11000000.0
2006-03-02 21:38:00,1.80454,1.80454,1.80417,1.80434,26000000.0
2006-03-02 21:39:00,1.8046,1.8046,1.80438,1.80444,18000000.0
2006-03-02 21:40:00,1.80433,1.80448,1.80427,1.80448,12000000.0
2006-03-02 21:41:00,1.80458,1.80458,1.80429,1.8044,7000000.0
2006-03-02 21:42:00,1.80427,1.80435,1.80427,1.8043,7000000.0
2006-03-02 21:43:00,1.80436,1.8045,1.80436,1.80444,11000000.0
2006-03-02 21:44:00,1.80444,1.80454,1.80437,1.80446,18000000.0
2006-03-02 21:45:00,1.80439,1.80453,1.80439,1.80445,7000000.0
2006-03-02 21:46:00,1.80435,1.80445,1.80435,1.80445,3000000.0
2006-03-02 21:47:00,1.80446,1.80461,1.80446,1.8046,5000000.0
2006-03-02 21:48:00,1.80467,1.80467,1.80457,1.80467,7000000.0
2006-03-02 21:49:00,1.80471,1.80478,1.80463,1.80478,8000000.0
2006-03-02 21:50:00,1.80494,1.80494,1.80484,1.80486,10000000.0
2006-03-02 21:51:00,1.80475,1.8049,1.80473,1.8049,7000000.0
2006-03-02 21:52:00,1.80485,1.8049,1.80465,1.8049,7000000.0
2006-03-02 21:53:00,1.80486,1.80494,1.80474,1.80474,8000000.0
2006-03-02 21:54:00,1.8049,1.8049,1.8048,1.8048,9000000.0
2006-03-02 21:55:00,1.80489,1.80498,1.80485,1.8049,11000000.0
2006-03-02 21:56:00,1.80479,1.80479,1.80467,1.80467,6000000.0
2006-03-02 21:57:00,1.80452,1.80469,1.80449,1.80469,13000000.0
2006-03-02 21:58:00,1.80475,1.80483,1.80467,1.80483,6000000.0
2006-03-02 21:59:00,1.80468,1.80474,1.80454,1.80454,25000000.0
2006-03-02 22:00:00,1.80462,1.80462,1.80438,1.80438,12000000.0
2006-03-02 22:01:00,1.80447,1.80461,1.80442,1.80461,6000000.0
2006-03-02 22:02:00,1.80447,1.80454,1.80447,1.80453,11000000.0
2006-03-02 22:03:00,1.80451,1.80461,1.80451,1.8046,9000000.0
2006-03-02 22:04:00,1.80451,1.80451,1.80422,1.80422,11000000.0
2006-03-02 22:05:00,1.80444,1.80451,1.8044,1.80451,5000000.0
2006-03-02 22:06:00,1.80433,1.80445,1.80422,1.80445,8000000.0
2006-03-02 22:08:00,1.80422,1.80422,1.80397,1.80397,6000000.0
2006-03-02 22:09:00,1.80375,1.80381,1.80375,1.80381,13000000.0
2006-03-02 22:10:00,1.804,1.80414,1.80396,1.80396,9000000.0
2006-03-02 22:11:00,1.80403,1.80431,1.80402,1.80431,8000000.0
2006-03-02 22:13:00,1.80431,1.80435,1.80431,1.80431,10000000.0
2006-03-02 22:14:00,1.80427,1.80433,1.80427,1.80432,13000000.0
2006-03-02 22:15:00,1.80428,1.8044,1.80428,1.8044,7000000.0
2006-03-02 22:16:00,1.80433,1.80453,1.80433,1.80451,8000000.0
2006-03-02 22:17:00,1.80437,1.80447,1.80436,1.80447,16000000.0
2006-03-02 22:18:00,1.80465,1.80467,1.80454,1.80467,5000000.0
2006-03-02 22:19:00,1.8049,1.80498,1.80482,1.80489,6000000.0
2006-03-02 22:20:00,1.80467,1.80485,1.80437,1.80483,7000000.0
2006-03-02 22:21:00,1.80476,1.80479,1.80472,1.80473,11000000.0
2006-03-02 22:22:00,1.80477,1.80494,1.80476,1.80494,8000000.0
2006-03-02 22:23:00,1.80477,1.8048,1.80475,1.80475,15000000.0
2006-03-02 22:24:00,1.80489,1.80526,1.80489,1.80512,10000000.0
2006-03-02 22:25:00,1.80515,1.80525,1.80515,1.80525,5000000.0
2006-03-02 22:26:00,1.80535,1.80535,1.80511,1.80535,10000000.0
2006-03-02 22:27:00,1.80518,1.80524,1.80518,1.80524,10000000.0
2006-03-02 22:28:00,1.80523,1.80523,1.80513,1.80518,8000000.0
2006-03-02 22:30:00,1.80489,1.8052,1.80489,1.8052,11000000.0
2006-03-02 22:31:00,1.80523,1.80542,1.8052,1.80524,7000000.0
2006-03-02 22:32:00,1.80527,1.80548,1.80527,1.80548,7000000.0
2006-03-02 22:33:00,1.80575,1.80577,1.80551,1.80551,6000000.0
2006-03-02 22:34:00,1.80552,1.80561,1.80533,1.8056,47000000.0
2006-03-02 22:35:00,1.80569,1.80582,1.80561,1.80581,8000000.0
2006-03-02 22:36:00,1.80556,1.80561,1.80551,1.80555,7000000.0
2006-03-02 22:37:00,1.80552,1.80572,1.80552,1.80572,28000000.0
2006-03-02 22:38:00,1.80574,1.80594,1.80571,1.80594,10000000.0
2006-03-02 22:39:00,1.80577,1.80588,1.80577,1.80584,11000000.0
2006-03-02 22:40:00,1.80582,1.80582,1.80571,1.80571,9000000.0
2006-03-02 22:41:00,1.80566,1.80581,1.80566,1.80581,16000000.0
2006-03-02 22:42:00,1.80583,1.80597,1.80578,1.80579,9000000.0
2006-03-02 22:43:00,1.80569,1.80574,1.80567,1.80572,11000000.0
2006-03-02 22:44:00,1.80574,1.80591,1.80574,1.80589,8000000.0
2006-03-02 22:45:00,1.80588,1.80603,1.80588,1.80603,12000000.0
2006-03-02 22:47:00,1.80604,1.80604,1.80586,1.80586,16000000.0
2006-03-02 22:48:00,1.80576,1.8058,1.80564,1.80571,11000000.0
2006-03-02 22:49:00,1.80567,1.80568,1.80563,1.80564,12000000.0
2006-03-02 22:50:00,1.80569,1.80588,1.80569,1.80582,16000000.0
2006-03-02 22:51:00,1.80599,1.80599,1.80577,1.80581,7000000.0
2006-03-02 22:52:00,1.80586,1.80586,1.80561,1.80567,5000000.0
2006-03-02 22:53:00,1.80553,1.80562,1.80553,1.80562,8000000.0
2006-03-02 22:54:00,1.80576,1.80584,1.80569,1.80578,7000000.0
2006-03-02 22:55:00,1.80586,1.80586,1.8058,1.80583,8000000.0
2006-03-02 22:56:00,1.80586,1.80593,1.80586,1.80593,8000000.0
2006-03-02 22:57:00,1.80595,1.806,1.8057,1.80579,10000000.0
2006-03-02 22:58:00,1.80588,1.80593,1.8058,1.80581,7000000.0
2006-03-02 22:59:00,1.80576,1.80576,1.8057,1.8057,9000000.0
2006-03-02 23:03:00,1.80571,1.8058,1.8057,1.8057,12000000.0
2006-03-02 23:04:00,1.80562,1.80572,1.80542,1.80545,9000000.0
2006-03-02 23:05:00,1.80534,1.80534,1.80511,1.80511,11000000.0
2006-03-02 23:06:00,1.80512,1.80518,1.80507,1.80507,5000000.0
2006-03-02 23:08:00,1.805,1.80513,1.805,1.80513,15000000.0
2006-03-02 23:09:00,1.80528,1.80531,1.80525,1.80531,7000000.0
2006-03-02 23:10:00,1.80543,1.80545,1.80533,1.80533,8000000.0
2006-03-02 23:11:00,1.80547,1.80557,1.80536,1.80536,8000000.0
2006-03-02 23:12:00,1.80553,1.80569,1.80543,1.80567,8000000.0
2006-03-02 23:13:00,1.80581,1.80588,1.80572,1.80572,7000000.0
2006-03-02 23:14:00,1.80576,1.80586,1.80565,1.80573,9000000.0
2006-03-02 23:16:00,1.80566,1.80583,1.8056,1.80578,9000000.0
2006-03-02 23:17:00,1.80566,1.80587,1.80566,1.80587,7000000.0
2006-03-02 23:18:00,1.80592,1.806,1.80563,1.80596,7000000.0
2006-03-02 23:19:00,1.80593,1.806,1.8056,1.806,9000000.0
2006-03-02 23:20:00,1.80597,1.80599,1.80575,1.80591,9000000.0
2006-03-02 23:21:00,1.80603,1.80603,1.80589,1.80603,5000000.0
2006-03-02 23:22:00,1.80597,1.80608,1.80587,1.80587,7000000.0
2006-03-02 23:23:00,1.80589,1.80589,1.8058,1.80589,6000000.0
2006-03-02 23:24:00,1.80576,1.80585,1.80572,1.80572,9000000.0
2006-03-02 23:25:00,1.80586,1.80592,1.80582,1.80583,10000000.0
2006-03-02 23:26:00,1.80581,1.80589,1.8058,1.80589,5000000.0
2006-03-02 23:28:00,1.80592,1.80599,1.80592,1.80595,7000000.0
2006-03-02 23:29:00,1.80583,1.80583,1.80558,1.80558,25000000.0
2006-03-02 23:30:00,1.80564,1.8058,1.80564,1.8058,7000000.0
2006-03-02 23:31:00,1.80559,1.80561,1.80548,1.80552,14000000.0
2006-03-02 23:32:00,1.80561,1.8058,1.80555,1.80555,9000000.0
2006-03-02 23:33:00,1.80556,1.80573,1.80556,1.80572,5000000.0
2006-03-02 23:34:00,1.8057,1.80571,1.80553,1.80553,6000000.0
2006-03-02 23:35:00,1.80565,1.8057,1.80563,1.80568,12000000.0
2006-03-02 23:36:00,1.80578,1.80578,1.80555,1.80571,9000000.0
2006-03-02 23:37:00,1.80554,1.80572,1.80554,1.80572,8000000.0
2006-03-02 23:38:00,1.80567,1.80575,1.80559,1.80566,8000000.0
2006-03-02 23:39:00,1.80529,1.80543,1.80513,1.80513,11000000.0
2006-03-02 23:41:00,1.80521,1.8053,1.80506,1.80528,7000000.0
2006-03-02 23:42:00,1.80533,1.80546,1.80532,1.80546,19000000.0
2006-03-02 23:43:00,1.80552,1.80552,1.80537,1.80537,7000000.0
2006-03-02 23:45:00,1.80519,1.80541,1.80518,1.80541,7000000.0
2006-03-02 23:46:00,1.8052,1.8052,1.80504,1.80504,8000000.0
2006-03-02 23:48:00,1.80508,1.80516,1.80503,1.80516,8000000.0
2006-03-02 23:49:00,1.80511,1.80511,1.80491,1.80491,8000000.0
2006-03-02 23:51:00,1.80501,1.80512,1.805,1.80501,7000000.0
2006-03-02 23:53:00,1.80488,1.8052,1.80488,1.805,10000000.0
2006-03-02 23:54:00,1.80459,1.80508,1.80459,1.80476,7000000.0
2006-03-02 23:55:00,1.80487,1.80493,1.80486,1.80493,9000000.0
2006-03-02 23:57:00,1.80525,1.80529,1.80524,1.80529,6000000.0
2006-03-02 23:58:00,1.80505,1.80505,1.80476,1.80476,8000000.0
2006-03-03 00:25:00,1.80488,1.80488,1.80465,1.80465,11000000.0
2006-03-03 00:26:00,1.80405,1.80405,1.80191,1.80216,7000000.0
2006-03-03 00:27:00,1.80183,1.80183,1.80147,1.80147,10000000.0
2006-03-03 00:28:00,1.80152,1.80194,1.80139,1.80177,8000000.0
2006-03-03 00:29:00,1.80196,1.802,1.80184,1.80199,6000000.0
2006-03-03 00:30:00,1.802,1.80207,1.80191,1.80204,7000000.0
2006-03-03 00:31:00,1.80193,1.80193,1.8017,1.80182,7000000.0
2006-03-03 00:32:00,1.80174,1.80174,1.80108,1.80121,7000000.0
2006-03-03 00:33:00,1.80118,1.80142,1.80118,1.80131,7000000.0
2006-03-03 00:34:00,1.80109,1.80136,1.80107,1.80136,7000000.0
2006-03-03 00:35:00,1.8014,1.80157,1.8014,1.80157,6000000.0
2006-03-03 00:36:00,1.80161,1.80161,1.80144,1.80154,5000000.0
2006-03-03 00:37:00,1.80148,1.80149,1.80122,1.80131,6000000.0
2006-03-03 00:38:00,1.80119,1.80147,1.80119,1.80141,7000000.0
2006-03-03 00:39:00,1.80158,1.80158,1.80144,1.80149,10000000.0
2006-03-03 00:40:00,1.80135,1.80164,1.80135,1.80164,7000000.0
2006-03-03 00:41:00,1.80163,1.80163,1.80148,1.80148,6000000.0
2006-03-03 00:42:00,1.80143,1.80158,1.80137,1.80139,8000000.0
2006-03-03 00:43:00,1.80118,1.80125,1.80116,1.80125,4000000.0
2006-03-03 00:44:00,1.80131,1.80156,1.80096,1.80153,11000000.0
2006-03-03 00:45:00,1.80182,1.80196,1.80182,1.80188,7000000.0
2006-03-03 00:46:00,1.8018,1.8018,1.80158,1.80166,10000000.0
2006-03-03 00:47:00,1.80177,1.80177,1.80136,1.80136,7000000.0
2006-03-03 00:48:00,1.80131,1.80142,1.80125,1.80142,8000000.0
2006-03-03 00:50:00,1.80138,1.80142,1.80119,1.80128,10000000.0
2006-03-03 00:51:00,1.80125,1.80125,1.80111,1.80115,5000000.0
2006-03-03 00:52:00,1.80121,1.80121,1.80089,1.80089,7000000.0
2006-03-03 00:53:00,1.80104,1.80118,1.80103,1.80118,11000000.0
2006-03-03 00:55:00,1.80108,1.80108,1.80078,1.80086,7000000.0
2006-03-03 00:56:00,1.80073,1.80073,1.80048,1.80071,6000000.0
2006-03-03 00:57:00,1.80079,1.80079,1.80051,1.80051,8000000.0
2006-03-03 00:58:00,1.80051,1.80061,1.80048,1.80061,10000000.0
2006-03-03 00:59:00,1.80069,1.80084,1.80067,1.80084,7000000.0
2006-03-03 01:03:00,1.80128,1.80152,1.80119,1.80145,7000000.0
2006-03-03 01:04:00,1.80128,1.80161,1.80117,1.80148,8000000.0
2006-03-03 01:05:00,1.80156,1.80169,1.80156,1.80169,7000000.0
2006-03-03 01:06:00,1.80185,1.80198,1.8018,1.80198,8000000.0
2006-03-03 01:07:00,1.80199,1.80232,1.80199,1.80232,11000000.0
2006-03-03 01:08:00,1.80229,1.80229,1.80198,1.80206,10000000.0
2006-03-03 01:09:00,1.80218,1.80234,1.80209,1.80222,8000000.0
2006-03-03 01:10:00,1.80216,1.80231,1.802,1.80231,10000000.0
2006-03-03 01:11:00,1.80226,1.80226,1.80202,1.80202,11000000.0
2006-03-03 01:13:00,1.80207,1.80207,1.80193,1.80196,8000000.0
2006-03-03 01:14:00,1.80204,1.80204,1.8019,1.80194,10000000.0
2006-03-03 01:15:00,1.8019,1.80195,1.80178,1.80195,10000000.0
2006-03-03 01:16:00,1.8019,1.80204,1.80177,1.80204,8000000.0
2006-03-03 01:17:00,1.80217,1.8023,1.80203,1.80203,11000000.0
2006-03-03 01:19:00,1.8024,1.80242,1.80227,1.8023,11000000.0
2006-03-03 01:20:00,1.80244,1.80253,1.80244,1.80244,13000000.0
2006-03-03 01:21:00,1.80235,1.80261,1.80235,1.80261,7000000.0
2006-03-03 01:22:00,1.80262,1.80274,1.80262,1.80274,7000000.0
2006-03-03 01:23:00,1.80276,1.80278,1.80265,1.80274,8000000.0
2006-03-03 01:24:00,1.80269,1.80277,1.80262,1.80277,7000000.0
2006-03-03 01:25:00,1.80284,1.80312,1.80284,1.80312,8000000.0
2006-03-03 01:26:00,1.8034,1.80385,1.8034,1.80385,14000000.0
2006-03-03 01:27:00,1.80384,1.80384,1.80346,1.80346,15000000.0
2006-03-03 01:28:00,1.80344,1.80347,1.8032,1.8032,9000000.0
2006-03-03 01:29:00,1.80283,1.8031,1.80283,1.80308,10000000.0
2006-03-03 01:30:00,1.80343,1.80413,1.80343,1.80413,10000000.0
2006-03-03 01:31:00,1.80383,1.80383,1.80324,1.8034,7000000.0
2006-03-03 01:32:00,1.80341,1.80359,1.80341,1.80359,18000000.0
2006-03-03 01:33:00,1.80368,1.80368,1.80351,1.80352,6000000.0
2006-03-03 01:34:00,1.8036,1.80382,1.8036,1.80364,16000000.0
2006-03-03 01:35:00,1.80367,1.80367,1.80323,1.80324,8000000.0
2006-03-03 01:36:00,1.80309,1.80309,1.80255,1.80274,9000000.0
2006-03-03 01:37:00,1.80254,1.80279,1.80221,1.80279,5000000.0
2006-03-03 01:38:00,1.80261,1.80298,1.80253,1.80298,12000000.0
2006-03-03 01:39:00,1.80302,1.80302,1.80287,1.80287,12000000.0
2006-03-03 01:40:00,1.80322,1.80393,1.80322,1.80393,7000000.0
2006-03-03 01:41:00,1.80377,1.80382,1.80368,1.80382,11000000.0
2006-03-03 01:42:00,1.80407,1.8044,1.80407,1.80434,7000000.0
2006-03-03 01:43:00,1.80423,1.80445,1.80423,1.80426,8000000.0
2006-03-03 01:44:00,1.80423,1.80497,1.80423,1.80497,7000000.0
2006-03-03 01:45:00,1.80508,1.80508,1.80471,1.80477,7000000.0
2006-03-03 01:46:00,1.80498,1.80503,1.80482,1.80484,7000000.0
2006-03-03 01:47:00,1.80479,1.80479,1.8046,1.80476,14000000.0
2006-03-03 01:48:00,1.80488,1.80497,1.80479,1.80497,7000000.0
2006-03-03 01:49:00,1.80486,1.80486,1.80444,1.80449,8000000.0
2006-03-03 01:50:00,1.80453,1.80457,1.80453,1.80456,10000000.0
2006-03-03 01:51:00,1.80449,1.80451,1.80415,1.80426,16000000.0
2006-03-03 01:52:00,1.80428,1.80434,1.80428,1.80429,13000000.0
2006-03-03 01:53:00,1.80444,1.80467,1.80444,1.80448,7000000.0
2006-03-03 01:54:00,1.80413,1.80413,1.80389,1.8041,9000000.0
2006-03-03 01:55:00,1.80409,1.8044,1.80409,1.80429,11000000.0
2006-03-03 01:56:00,1.80442,1.80462,1.80442,1.80453,17000000.0
2006-03-03 01:57:00,1.80471,1.80475,1.80465,1.80469,13000000.0
2006-03-03 01:58:00,1.80459,1.80478,1.80456,1.80469,10000000.0
2006-03-03 01:59:00,1.80468,1.80468,1.8045,1.8045,7000000.0
2006-03-03 02:00:00,1.80438,1.80447,1.80426,1.8044,10000000.0
2006-03-03 02:01:00,1.80426,1.8044,1.80413,1.80413,8000000.0
2006-03-03 02:02:00,1.80413,1.80421,1.804,1.80413,7000000.0
2006-03-03 02:03:00,1.80409,1.80447,1.8024,1.80447,10000000.0
2006-03-03 02:04:00,1.80463,1.80467,1.80458,1.80467,7000000.0
2006-03-03 02:05:00,1.8046,1.80485,1.80455,1.80485,10000000.0
2006-03-03 02:06:00,1.80473,1.80507,1.80473,1.8048,10000000.0
2006-03-03 02:07:00,1.8048,1.80508,1.8048,1.80497,8000000.0
2006-03-03 02:08:00,1.80497,1.80497,1.80467,1.80473,8000000.0
2006-03-03 02:09:00,1.80428,1.80447,1.80428,1.80435,7000000.0
2006-03-03 02:10:00,1.80432,1.80437,1.80409,1.80409,9000000.0
2006-03-03 02:11:00,1.80445,1.80445,1.80421,1.80421,8000000.0
2006-03-03 02:12:00,1.80446,1.80487,1.80446,1.80482,8000000.0
2006-03-03 02:13:00,1.80472,1.80472,1.8045,1.80469,7000000.0
2006-03-03 02:14:00,1.80499,1.80527,1.80499,1.80527,9000000.0
2006-03-03 02:15:00,1.80492,1.80523,1.80492,1.80506,8000000.0
2006-03-03 02:16:00,1.80495,1.80495,1.80474,1.80474,8000000.0
2006-03-03 02:17:00,1.80479,1.80479,1.8047,1.80476,6000000.0
2006-03-03 02:18:00,1.80449,1.80474,1.80449,1.80474,7000000.0
2006-03-03 02:19:00,1.80442,1.80442,1.80405,1.80405,11000000.0
2006-03-03 02:20:00,1.80428,1.80437,1.80427,1.80429,6000000.0
2006-03-03 02:21:00,1.8045,1.80459,1.80432,1.80432,7000000.0
2006-03-03 02:22:00,1.80433,1.80436,1.80426,1.80427,8000000.0
2006-03-03 02:24:00,1.8044,1.80464,1.8044,1.80464,11000000.0
2006-03-03 02:25:00,1.80482,1.80483,1.80463,1.80463,11000000.0
2006-03-03 02:26:00,1.80477,1.80487,1.80475,1.80487,8000000.0
2006-03-03 02:27:00,1.80487,1.80502,1.80464,1.80464,9000000.0
2006-03-03 02:28:00,1.80462,1.80463,1.80443,1.80463,10000000.0
2006-03-03 02:29:00,1.80428,1.80429,1.80406,1.80415,7000000.0
2006-03-03 02:30:00,1.8045,1.80527,1.8045,1.80527,5000000.0
2006-03-03 02:31:00,1.80579,1.80611,1.80579,1.80585,8000000.0
2006-03-03 02:32:00,1.80595,1.80595,1.80526,1.80533,8000000.0
2006-03-03 02:33:00,1.8048,1.805,1.80475,1.805,8000000.0
2006-03-03 02:34:00,1.8043,1.80502,1.80414,1.80502,7000000.0
2006-03-03 02:35:00,1.80556,1.80617,1.80556,1.80617,11000000.0
2006-03-03 02:36:00,1.80637,1.80657,1.80623,1.80623,7000000.0
2006-03-03 02:37:00,1.80617,1.80617,1.80546,1.80546,7000000.0
2006-03-03 02:38:00,1.80527,1.8053,1.80494,1.80495,7000000.0
2006-03-03 02:39:00,1.80441,1.80458,1.80413,1.80413,8000000.0
2006-03-03 02:40:00,1.80411,1.80411,1.80381,1.80381,7000000.0
2006-03-03 02:41:00,1.80406,1.80406,1.80368,1.80382,8000000.0
2006-03-03 02:42:00,1.80402,1.80424,1.80402,1.80424,4000000.0
2006-03-03 02:43:00,1.80478,1.80484,1.80459,1.80481,9000000.0
2006-03-03 02:44:00,1.80492,1.80498,1.80487,1.80489,7000000.0
2006-03-03 02:45:00,1.80476,1.80479,1.80464,1.80479,8000000.0
2006-03-03 02:46:00,1.80444,1.80471,1.80444,1.80471,8000000.0
2006-03-03 02:47:00,1.80492,1.80532,1.80492,1.80532,9000000.0
2006-03-03 02:48:00,1.80522,1.80522,1.80514,1.80514,8000000.0
2006-03-03 02:49:00,1.80498,1.80507,1.80471,1.80507,11000000.0
2006-03-03 02:50:00,1.80545,1.80568,1.80545,1.80561,7000000.0
2006-03-03 02:51:00,1.80546,1.80546,1.805,1.805,8000000.0
2006-03-03 02:52:00,1.8047,1.8047,1.80394,1.80435,6000000.0
2006-03-03 02:53:00,1.80453,1.80464,1.80441,1.80443,8000000.0
2006-03-03 02:54:00,1.80445,1.8046,1.80445,1.80458,8000000.0
2006-03-03 02:55:00,1.8049,1.8053,1.8049,1.80513,8000000.0
2006-03-03 02:56:00,1.80568,1.8057,1.80539,1.80539,7000000.0
2006-03-03 02:57:00,1.80549,1.80596,1.80532,1.80596,8000000.0
2006-03-03 02:58:00,1.80575,1.80589,1.80564,1.80564,6000000.0
2006-03-03 02:59:00,1.80563,1.80574,1.80559,1.80564,9000000.0
2006-03-03 03:00:00,1.80549,1.80549,1.80534,1.80546,6000000.0
2006-03-03 03:01:00,1.80526,1.80526,1.80468,1.80468,8000000.0
2006-03-03 03:02:00,1.80468,1.80468,1.80404,1.80406,11000000.0
2006-03-03 03:03:00,1.80405,1.80431,1.80401,1.80431,7000000.0
2006-03-03 03:04:00,1.80438,1.80454,1.80417,1.80434,7000000.0
2006-03-03 03:06:00,1.80457,1.80457,1.80414,1.80416,8000000.0
2006-03-03 03:07:00,1.80424,1.80438,1.80423,1.80423,8000000.0
2006-03-03 03:08:00,1.804,1.80419,1.80399,1.80419,5000000.0
2006-03-03 03:09:00,1.80425,1.80425,1.80374,1.80374,8000000.0
2006-03-03 03:10:00,1.803,1.80324,1.803,1.80303,7000000.0
2006-03-03 03:11:00,1.80325,1.80333,1.80314,1.80333,10000000.0
2006-03-03 03:12:00,1.80345,1.80356,1.8034,1.8034,7000000.0
2006-03-03 03:13:00,1.80364,1.80376,1.80353,1.80363,11000000.0
2006-03-03 03:14:00,1.80371,1.80397,1.80371,1.80397,11000000.0
2006-03-03 03:15:00,1.80405,1.80443,1.80397,1.80443,7000000.0
2006-03-03 03:16:00,1.80483,1.80496,1.8046,1.80491,7000000.0
2006-03-03 03:17:00,1.80476,1.80476,1.80382,1.80426,11000000.0
2006-03-03 03:18:00,1.80434,1.80444,1.80428,1.80438,10000000.0
2006-03-03 03:19:00,1.80424,1.80424,1.80412,1.8042,6000000.0
2006-03-03 03:20:00,1.8043,1.80472,1.8043,1.80471,7000000.0
2006-03-03 03:21:00,1.80476,1.8048,1.80436,1.80448,7000000.0
2006-03-03 03:22:00,1.80445,1.80459,1.80439,1.80454,7000000.0
2006-03-03 03:23:00,1.80451,1.80451,1.80416,1.80416,7000000.0
2006-03-03 03:24:00,1.80429,1.80459,1.80246,1.80459,8000000.0
2006-03-03 03:25:00,1.80413,1.80414,1.80396,1.80406,8000000.0
2006-03-03 03:26:00,1.804,1.80429,1.804,1.80425,11000000.0
2006-03-03 03:27:00,1.80452,1.80478,1.80452,1.80478,8000000.0
2006-03-03 03:28:00,1.8049,1.80506,1.80487,1.80506,10000000.0
2006-03-03 03:29:00,1.80516,1.80516,1.80442,1.80445,11000000.0
2006-03-03 03:30:00,1.80445,1.80445,1.80429,1.80434,7000000.0
2006-03-03 03:31:00,1.80418,1.80427,1.80418,1.80425,9000000.0
2006-03-03 03:33:00,1.80415,1.8042,1.80393,1.80393,7000000.0
2006-03-03 03:34:00,1.80382,1.80404,1.80369,1.80404,8000000.0
2006-03-03 03:35:00,1.80375,1.80394,1.80365,1.80366,10000000.0
2006-03-03 03:36:00,1.80388,1.80388,1.80385,1.80388,5000000.0
2006-03-03 03:37:00,1.80383,1.80388,1.8038,1.80381,9000000.0
2006-03-03 03:38:00,1.80408,1.80408,1.80374,1.80386,7000000.0
2006-03-03 03:39:00,1.80397,1.8042,1.80394,1.80394,8000000.0
2006-03-03 03:40:00,1.80416,1.80452,1.80416,1.80452,3000000.0
2006-03-03 03:41:00,1.80474,1.80481,1.80439,1.8044,10000000.0
2006-03-03 03:42:00,1.8042,1.80435,1.8042,1.80434,10000000.0
2006-03-03 03:43:00,1.8041,1.8041,1.80367,1.80369,8000000.0
2006-03-03 03:44:00,1.80366,1.80398,1.80366,1.80394,7000000.0
2006-03-03 03:45:00,1.80409,1.80409,1.80394,1.80404,8000000.0
2006-03-03 03:46:00,1.80426,1.80442,1.80425,1.80442,7000000.0
2006-03-03 03:47:00,1.80471,1.80489,1.80467,1.80467,7000000.0
2006-03-03 03:48:00,1.80485,1.80497,1.80485,1.80494,5000000.0
2006-03-03 03:49:00,1.80481,1.80495,1.80474,1.80474,8000000.0
2006-03-03 03:50:00,1.80466,1.80469,1.80446,1.80469,8000000.0
2006-03-03 03:51:00,1.805,1.805,1.80476,1.80479,9000000.0
2006-03-03 03:52:00,1.80485,1.80497,1.80479,1.80492,8000000.0
2006-03-03 03:53:00,1.80487,1.80515,1.80486,1.80508,10000000.0
2006-03-03 03:54:00,1.80516,1.80517,1.80496,1.80496,7000000.0
2006-03-03 03:56:00,1.80482,1.805,1.80471,1.805,7000000.0
2006-03-03 03:57:00,1.80501,1.80533,1.80501,1.8052,8000000.0
2006-03-03 03:59:00,1.80511,1.80511,1.80472,1.80472,7000000.0
2006-03-03 04:00:00,1.8048,1.80493,1.80469,1.80487,6000000.0
2006-03-03 04:01:00,1.80496,1.80503,1.80488,1.80503,7000000.0
2006-03-03 04:02:00,1.80486,1.80499,1.80486,1.80495,8000000.0
2006-03-03 04:03:00,1.80488,1.80496,1.80481,1.80483,8000000.0
2006-03-03 04:04:00,1.80483,1.8051,1.80483,1.80495,8000000.0
2006-03-03 04:05:00,1.80505,1.80505,1.80468,1.80502,8000000.0
2006-03-03 04:06:00,1.80513,1.80523,1.80505,1.80516,9000000.0
2006-03-03 04:07:00,1.80473,1.80473,1.80427,1.80458,11000000.0
2006-03-03 04:08:00,1.80443,1.80443,1.80415,1.80415,2000000.0
2006-03-03 04:09:00,1.80382,1.80429,1.80366,1.80429,7000000.0
2006-03-03 04:11:00,1.80415,1.80437,1.80415,1.80437,7000000.0
2006-03-03 04:13:00,1.8044,1.80452,1.80427,1.80427,8000000.0
2006-03-03 04:14:00,1.80433,1.80435,1.80421,1.80421,7000000.0
2006-03-03 04:15:00,1.80425,1.80443,1.80425,1.80441,7000000.0
2006-03-03 04:17:00,1.80412,1.80427,1.80404,1.80427,7000000.0
2006-03-03 04:18:00,1.80397,1.80404,1.80389,1.80389,8000000.0
2006-03-03 04:19:00,1.80416,1.80416,1.80394,1.80405,8000000.0
2006-03-03 04:20:00,1.80389,1.80401,1.80374,1.80392,10000000.0
2006-03-03 04:21:00,1.80384,1.80387,1.80369,1.80383,8000000.0
2006-03-03 04:22:00,1.80412,1.80438,1.80412,1.80438,9000000.0
2006-03-03 04:23:00,1.80453,1.80453,1.80431,1.80438,7000000.0
2006-03-03 04:27:00,1.8044,1.80447,1.80437,1.80439,8000000.0
2006-03-03 04:28:00,1.80446,1.80455,1.80433,1.80455,7000000.0
2006-03-03 04:29:00,1.80449,1.80458,1.80442,1.80452,8000000.0
2006-03-03 04:30:00,1.8044,1.80453,1.80425,1.80453,9000000.0
2006-03-03 04:32:00,1.80452,1.80473,1.80429,1.80473,9000000.0
2006-03-03 04:33:00,1.80488,1.80495,1.80481,1.80481,8000000.0
2006-03-03 04:35:00,1.80495,1.80495,1.80487,1.80487,7000000.0
2006-03-03 04:36:00,1.80487,1.80492,1.80486,1.80486,6000000.0
2006-03-03 04:38:00,1.80482,1.80496,1.80475,1.80496,9000000.0
2006-03-03 04:40:00,1.80479,1.80482,1.80453,1.80453,9000000.0
2006-03-03 04:41:00,1.80457,1.80465,1.80451,1.80465,8000000.0
2006-03-03 04:42:00,1.80463,1.80491,1.80463,1.80491,7000000.0
2006-03-03 04:43:00,1.80487,1.80487,1.80437,1.80441,11000000.0
2006-03-03 04:45:00,1.80463,1.80466,1.80444,1.80466,8000000.0
2006-03-03 04:46:00,1.80459,1.80459,1.80436,1.80458,6000000.0
2006-03-03 04:47:00,1.80299,1.80523,1.80299,1.8049,6000000.0
2006-03-03 04:48:00,1.80464,1.80464,1.8044,1.80461,7000000.0
2006-03-03 04:49:00,1.80466,1.80466,1.80434,1.80454,11000000.0
2006-03-03 04:50:00,1.80468,1.80475,1.80468,1.80469,5000000.0
2006-03-03 04:52:00,1.80455,1.80464,1.80445,1.80464,10000000.0
2006-03-03 04:53:00,1.80436,1.80455,1.80406,1.80406,9000000.0
2006-03-03 04:55:00,1.80431,1.80431,1.80404,1.80404,8000000.0
2006-03-03 04:57:00,1.80384,1.80411,1.80384,1.80409,8000000.0
2006-03-03 04:58:00,1.80418,1.80424,1.80414,1.80418,8000000.0
2006-03-03 05:00:00,1.80417,1.80424,1.8041,1.8041,7000000.0
2006-03-03 05:01:00,1.80423,1.80423,1.80395,1.80412,7000000.0
2006-03-03 05:02:00,1.80428,1.80432,1.80413,1.80432,7000000.0
2006-03-03 05:03:00,1.80435,1.80446,1.80428,1.80446,7000000.0
2006-03-03 05:04:00,1.80426,1.80453,1.80426,1.80448,7000000.0
2006-03-03 05:05:00,1.8044,1.80456,1.8044,1.8045,8000000.0
2006-03-03 05:06:00,1.80427,1.80439,1.80425,1.80429,8000000.0
2006-03-03 05:07:00,1.80449,1.80462,1.80435,1.80462,8000000.0
2006-03-03 05:08:00,1.80463,1.80467,1.80445,1.80445,10000000.0
2006-03-03 05:09:00,1.80469,1.80484,1.80463,1.8047,7000000.0
2006-03-03 05:10:00,1.80465,1.80477,1.80452,1.80472,7000000.0
2006-03-03 05:11:00,1.80486,1.80496,1.80471,1.80485,8000000.0
2006-03-03 05:14:00,1.80502,1.80502,1.80482,1.80491,11000000.0
2006-03-03 05:15:00,1.80491,1.80524,1.80491,1.80493,11000000.0
2006-03-03 05:16:00,1.80538,1.80546,1.80535,1.80535,9000000.0
2006-03-03 05:17:00,1.80531,1.8055,1.80528,1.8055,8000000.0
2006-03-03 05:18:00,1.80548,1.8057,1.80544,1.80566,8000000.0
2006-03-03 05:20:00,1.80548,1.80548,1.80532,1.80547,10000000.0
2006-03-03 05:21:00,1.80541,1.80559,1.80541,1.80558,8000000.0
2006-03-03 05:22:00,1.80526,1.80537,1.80518,1.80518,7000000.0
2006-03-03 05:23:00,1.80531,1.80552,1.80529,1.80545,10000000.0
2006-03-03 05:24:00,1.80554,1.80557,1.80519,1.80524,7000000.0
2006-03-03 05:25:00,1.80545,1.80548,1.80526,1.80526,7000000.0
2006-03-03 05:26:00,1.80534,1.80534,1.80505,1.80519,7000000.0
2006-03-03 05:27:00,1.80505,1.80505,1.80475,1.80475,8000000.0
2006-03-03 05:28:00,1.80476,1.80495,1.80467,1.80467,9000000.0
2006-03-03 05:29:00,1.80486,1.80486,1.80461,1.80472,7000000.0
2006-03-03 05:30:00,1.80508,1.80511,1.80498,1.80498,7000000.0
2006-03-03 05:31:00,1.80514,1.80527,1.80494,1.80527,8000000.0
2006-03-03 05:32:00,1.8052,1.80521,1.80502,1.80515,8000000.0
2006-03-03 05:33:00,1.80509,1.80523,1.80497,1.80503,9000000.0
2006-03-03 05:34:00,1.80519,1.80519,1.8051,1.80513,5000000.0
2006-03-03 05:36:00,1.80466,1.80506,1.80466,1.80505,11000000.0
2006-03-03 05:37:00,1.80508,1.80509,1.80498,1.80509,7000000.0
2006-03-03 05:38:00,1.80501,1.80508,1.8049,1.8049,6000000.0
2006-03-03 05:39:00,1.80512,1.80512,1.80502,1.80505,7000000.0
2006-03-03 05:40:00,1.80506,1.80554,1.80506,1.80553,8000000.0
2006-03-03 05:41:00,1.80579,1.80595,1.80554,1.80554,8000000.0
2006-03-03 05:42:00,1.80544,1.80558,1.80534,1.80558,7000000.0
2006-03-03 05:43:00,1.80546,1.80561,1.80537,1.80557,9000000.0
2006-03-03 05:44:00,1.80567,1.80567,1.80529,1.80533,8000000.0
2006-03-03 05:45:00,1.8052,1.80523,1.80502,1.80518,11000000.0
2006-03-03 05:46:00,1.80513,1.8052,1.80509,1.80509,5000000.0
2006-03-03 05:47:00,1.80513,1.80516,1.80503,1.80503,8000000.0
2006-03-03 05:48:00,1.80505,1.80522,1.80505,1.80512,7000000.0
2006-03-03 05:49:00,1.805,1.80515,1.805,1.80503,8000000.0
2006-03-03 05:50:00,1.80516,1.80526,1.80511,1.80516,9000000.0
2006-03-03 05:51:00,1.80507,1.80537,1.80507,1.80537,8000000.0
2006-03-03 05:52:00,1.80525,1.80546,1.80525,1.80546,8000000.0
2006-03-03 05:53:00,1.80546,1.80547,1.80527,1.80527,7000000.0
2006-03-03 05:55:00,1.8053,1.80543,1.80527,1.80542,8000000.0
2006-03-03 05:56:00,1.80549,1.80549,1.80532,1.80534,5000000.0
2006-03-03 05:57:00,1.80529,1.80541,1.8052,1.80538,8000000.0
2006-03-03 05:59:00,1.80513,1.80528,1.80509,1.80515,10000000.0
2006-03-03 06:00:00,1.80495,1.80534,1.80495,1.80525,8000000.0
2006-03-03 06:01:00,1.80512,1.80516,1.80492,1.80492,7000000.0
2006-03-03 06:03:00,1.80459,1.80474,1.80448,1.80448,8000000.0
2006-03-03 06:04:00,1.80479,1.80486,1.80473,1.80486,7000000.0
2006-03-03 06:05:00,1.80524,1.8056,1.80517,1.8056,7000000.0
2006-03-03 06:06:00,1.80535,1.80535,1.8052,1.80526,5000000.0
2006-03-03 06:07:00,1.80531,1.80544,1.80531,1.80543,7000000.0
2006-03-03 06:08:00,1.80544,1.80563,1.80542,1.80561,6000000.0
2006-03-03 06:09:00,1.80576,1.80596,1.80576,1.80596,8000000.0
2006-03-03 06:10:00,1.80597,1.80597,1.80572,1.80572,8000000.0
2006-03-03 06:11:00,1.8058,1.80595,1.80576,1.80595,8000000.0
2006-03-03 06:12:00,1.80565,1.80565,1.8053,1.80547,8000000.0
2006-03-03 06:13:00,1.80554,1.80585,1.80554,1.80583,8000000.0
2006-03-03 06:14:00,1.80577,1.80577,1.80555,1.80564,7000000.0
2006-03-03 06:15:00,1.80562,1.80564,1.80546,1.80546,8000000.0
2006-03-03 06:16:00,1.80545,1.80557,1.80545,1.80557,5000000.0
2006-03-03 06:18:00,1.80542,1.80551,1.80532,1.80546,9000000.0
2006-03-03 06:19:00,1.80554,1.80564,1.80548,1.80548,7000000.0
2006-03-03 06:21:00,1.80577,1.80583,1.80566,1.80578,8000000.0
2006-03-03 06:24:00,1.80574,1.80587,1.80569,1.80577,11000000.0
2006-03-03 06:26:00,1.80564,1.80564,1.80547,1.80555,11000000.0
2006-03-03 06:27:00,1.80564,1.80593,1.80564,1.80592,7000000.0
2006-03-03 06:28:00,1.80604,1.80606,1.80595,1.80604,8000000.0
2006-03-03 06:29:00,1.80607,1.80615,1.80601,1.80613,8000000.0
2006-03-03 06:30:00,1.80623,1.80623,1.80585,1.80589,8000000.0
2006-03-03 06:31:00,1.80577,1.80577,1.80538,1.80549,7000000.0
2006-03-03 06:32:00,1.80561,1.80566,1.80557,1.8056,6000000.0
2006-03-03 06:33:00,1.80558,1.80558,1.80541,1.80541,7000000.0
2006-03-03 06:34:00,1.80531,1.80531,1.80501,1.80501,7000000.0
2006-03-03 06:35:00,1.80519,1.80526,1.80498,1.80512,11000000.0
2006-03-03 06:36:00,1.80515,1.80535,1.80505,1.80505,5000000.0
2006-03-03 06:37:00,1.80543,1.80558,1.80535,1.80558,10000000.0
2006-03-03 06:38:00,1.8055,1.80554,1.80522,1.80522,4000000.0
2006-03-03 06:39:00,1.80503,1.80527,1.80503,1.80508,11000000.0
2006-03-03 06:40:00,1.80526,1.80549,1.80515,1.80515,7000000.0
2006-03-03 06:42:00,1.80542,1.80552,1.80541,1.80541,5000000.0
2006-03-03 06:43:00,1.80536,1.8055,1.80536,1.80547,7000000.0
2006-03-03 06:44:00,1.80551,1.80567,1.80551,1.80565,8000000.0
2006-03-03 06:45:00,1.80567,1.80569,1.80555,1.80565,8000000.0
2006-03-03 06:46:00,1.80546,1.80551,1.80525,1.80551,10000000.0
2006-03-03 06:47:00,1.80548,1.80548,1.80535,1.80535,8000000.0
2006-03-03 06:48:00,1.8054,1.8054,1.80523,1.80528,7000000.0
2006-03-03 06:50:00,1.80546,1.80558,1.80544,1.80548,5000000.0
2006-03-03 06:51:00,1.80529,1.80529,1.80489,1.80493,10000000.0
2006-03-03 06:52:00,1.80501,1.80507,1.80492,1.80506,8000000.0
2006-03-03 06:53:00,1.80487,1.80487,1.80452,1.80458,8000000.0
2006-03-03 06:54:00,1.80468,1.80469,1.80428,1.80428,7000000.0
2006-03-03 06:55:00,1.80456,1.8047,1.80431,1.80459,7000000.0
2006-03-03 06:56:00,1.80504,1.80518,1.80493,1.80493,6000000.0
2006-03-03 06:57:00,1.80472,1.80485,1.80472,1.80481,7000000.0
2006-03-03 07:00:00,1.80483,1.805,1.80483,1.80484,7000000.0
2006-03-03 07:01:00,1.80476,1.80476,1.80455,1.80471,7000000.0
2006-03-03 07:03:00,1.8047,1.80481,1.80465,1.80481,7000000.0
2006-03-03 07:04:00,1.80489,1.80495,1.80483,1.80485,8000000.0
2006-03-03 07:06:00,1.80449,1.80487,1.80449,1.80472,11000000.0
2006-03-03 07:09:00,1.80469,1.80469,1.80447,1.80458,8000000.0
2006-03-03 07:10:00,1.80438,1.80449,1.80421,1.80421,7000000.0
2006-03-03 07:11:00,1.80415,1.80415,1.80371,1.80377,10000000.0
2006-03-03 07:12:00,1.80383,1.80389,1.80379,1.80388,7000000.0
2006-03-03 07:13:00,1.80384,1.80409,1.80384,1.80409,8000000.0
2006-03-03 07:14:00,1.80419,1.80451,1.80419,1.80451,7000000.0
2006-03-03 07:15:00,1.8045,1.8045,1.80412,1.80412,10000000.0
2006-03-03 07:16:00,1.80418,1.80431,1.80417,1.80426,8000000.0
2006-03-03 07:17:00,1.80408,1.80465,1.80408,1.80465,11000000.0
2006-03-03 07:18:00,1.80471,1.80477,1.80464,1.80469,8000000.0
2006-03-03 07:19:00,1.80472,1.80511,1.80472,1.80506,8000000.0
2006-03-03 07:20:00,1.8053,1.80558,1.80509,1.80558,9000000.0
2006-03-03 07:21:00,1.80579,1.80616,1.80579,1.80616,10000000.0
2006-03-03 07:22:00,1.80605,1.8064,1.80605,1.80636,11000000.0
2006-03-03 07:23:00,1.80629,1.80641,1.80616,1.80635,7000000.0
2006-03-03 07:24:00,1.80607,1.80624,1.8059,1.80608,9000000.0
2006-03-03 07:25:00,1.8061,1.8061,1.80599,1.80602,8000000.0
2006-03-03 07:26:00,1.80588,1.80606,1.80582,1.80588,7000000.0
2006-03-03 07:27:00,1.80602,1.80602,1.80583,1.80588,7000000.0
2006-03-03 07:28:00,1.80603,1.80603,1.80589,1.80599,7000000.0
2006-03-03 07:29:00,1.80569,1.80611,1.80569,1.80596,8000000.0
2006-03-03 07:30:00,1.80578,1.8061,1.80578,1.80609,8000000.0
2006-03-03 07:31:00,1.8061,1.8061,1.80593,1.80606,7000000.0
2006-03-03 07:32:00,1.80614,1.80615,1.80591,1.80603,9000000.0
2006-03-03 07:33:00,1.80608,1.80627,1.80608,1.80627,8000000.0
2006-03-03 07:34:00,1.80649,1.80649,1.80607,1.80607,11000000.0
2006-03-03 07:35:00,1.8065,1.80661,1.80648,1.80659,8000000.0
2006-03-03 07:36:00,1.80654,1.80691,1.80652,1.80691,7000000.0
2006-03-03 07:37:00,1.80689,1.80698,1.80668,1.80669,7000000.0
2006-03-03 07:38:00,1.80665,1.80669,1.80645,1.80669,11000000.0
2006-03-03 07:39:00,1.80668,1.80681,1.80661,1.80678,7000000.0
2006-03-03 07:40:00,1.80695,1.80713,1.80664,1.80664,8000000.0
2006-03-03 07:41:00,1.80651,1.80651,1.8062,1.8062,9000000.0
2006-03-03 07:42:00,1.8066,1.80681,1.8066,1.80671,11000000.0
2006-03-03 07:43:00,1.80637,1.80642,1.80622,1.80629,7000000.0
2006-03-03 07:44:00,1.80632,1.80632,1.80616,1.80627,7000000.0
2006-03-03 07:46:00,1.80622,1.80622,1.80592,1.80592,7000000.0
2006-03-03 07:49:00,1.80572,1.80596,1.80567,1.80596,8000000.0
2006-03-03 07:50:00,1.80596,1.80609,1.80596,1.80599,7000000.0
2006-03-03 07:51:00,1.80613,1.80613,1.80596,1.8061,8000000.0
2006-03-03 07:54:00,1.80596,1.80596,1.80564,1.80583,9000000.0
2006-03-03 07:55:00,1.80602,1.80608,1.80594,1.80595,9000000.0
2006-03-03 07:56:00,1.80591,1.80591,1.80563,1.80563,9000000.0
2006-03-03 07:57:00,1.80566,1.80591,1.80566,1.80581,7000000.0
2006-03-03 07:59:00,1.80599,1.80612,1.80578,1.80608,7000000.0
2006-03-03 08:00:00,1.80592,1.80607,1.80592,1.80592,8000000.0
2006-03-03 08:02:00,1.80605,1.80605,1.80596,1.80603,7000000.0
2006-03-03 08:03:00,1.80604,1.80627,1.80604,1.80627,8000000.0
2006-03-03 08:04:00,1.80623,1.80627,1.80606,1.8061,8000000.0
2006-03-03 08:05:00,1.80618,1.80625,1.80611,1.8062,8000000.0
2006-03-03 08:06:00,1.80609,1.80625,1.80602,1.80621,6000000.0
2006-03-03 08:07:00,1.80652,1.80652,1.80636,1.80636,7000000.0
2006-03-03 08:08:00,1.80621,1.80622,1.80599,1.80622,7000000.0
2006-03-03 08:09:00,1.80625,1.80625,1.80603,1.80614,7000000.0
2006-03-03 08:10:00,1.80603,1.80611,1.80592,1.80608,7000000.0
2006-03-03 08:11:00,1.80611,1.80611,1.80583,1.806,8000000.0
2006-03-03 08:12:00,1.80611,1.80614,1.806,1.80605,9000000.0
2006-03-03 08:13:00,1.80587,1.80587,1.80567,1.80577,7000000.0
2006-03-03 08:14:00,1.80548,1.80564,1.80542,1.80564,9000000.0
2006-03-03 08:15:00,1.80573,1.80584,1.80568,1.80568,8000000.0
2006-03-03 08:16:00,1.80559,1.80574,1.80556,1.80565,11000000.0
2006-03-03 08:17:00,1.80555,1.80558,1.80526,1.80526,7000000.0
2006-03-03 08:18:00,1.80455,1.80455,1.8043,1.80434,9000000.0
2006-03-03 08:19:00,1.80394,1.80441,1.80394,1.80419,7000000.0
2006-03-03 08:20:00,1.80401,1.8042,1.80401,1.80414,8000000.0
2006-03-03 08:21:00,1.80398,1.80398,1.80385,1.80385,8000000.0
2006-03-03 08:22:00,1.80361,1.80364,1.80346,1.80361,8000000.0
2006-03-03 08:23:00,1.80367,1.80414,1.80367,1.80414,7000000.0
2006-03-03 08:24:00,1.80417,1.80427,1.80417,1.80423,7000000.0
2006-03-03 08:25:00,1.80417,1.80426,1.80417,1.80425,8000000.0
2006-03-03 08:27:00,1.80414,1.80416,1.80396,1.80401,10000000.0
2006-03-03 08:28:00,1.80397,1.80406,1.8039,1.80399,7000000.0
2006-03-03 08:29:00,1.80394,1.80417,1.80387,1.80406,10000000.0
2006-03-03 08:30:00,1.80429,1.8044,1.80428,1.80433,7000000.0
2006-03-03 08:31:00,1.8043,1.80439,1.80422,1.80432,10000000.0
2006-03-03 08:32:00,1.80425,1.80451,1.80425,1.80451,8000000.0
2006-03-03 08:33:00,1.80457,1.8046,1.80416,1.80416,7000000.0
2006-03-03 08:34:00,1.80404,1.80428,1.80404,1.80428,9000000.0
2006-03-03 08:35:00,1.80448,1.80462,1.80444,1.80456,9000000.0
2006-03-03 08:36:00,1.80452,1.80454,1.80431,1.80431,8000000.0
2006-03-03 08:37:00,1.80439,1.80451,1.80426,1.80445,9000000.0
2006-03-03 08:38:00,1.80439,1.80439,1.80397,1.80411,10000000.0
2006-03-03 08:39:00,1.80373,1.80385,1.80373,1.80385,11000000.0
2006-03-03 08:40:00,1.80392,1.804,1.80383,1.80399,8000000.0
2006-03-03 08:41:00,1.80411,1.80424,1.80409,1.80416,11000000.0
2006-03-03 08:42:00,1.8041,1.8041,1.80384,1.80404,10000000.0
2006-03-03 08:43:00,1.80381,1.80381,1.80359,1.80367,8000000.0
2006-03-03 08:44:00,1.80359,1.80366,1.80353,1.80355,10000000.0
2006-03-03 08:45:00,1.8033,1.80345,1.8033,1.80341,8000000.0
2006-03-03 08:46:00,1.80336,1.80343,1.80187,1.80321,8000000.0
2006-03-03 08:47:00,1.80306,1.80338,1.80306,1.80338,7000000.0
2006-03-03 08:48:00,1.80346,1.80346,1.80317,1.80333,8000000.0
2006-03-03 08:49:00,1.8034,1.8034,1.80321,1.80324,11000000.0
2006-03-03 08:51:00,1.80332,1.80337,1.80322,1.80322,8000000.0
2006-03-03 08:52:00,1.80323,1.80323,1.80311,1.80315,9000000.0
2006-03-03 08:53:00,1.80317,1.80331,1.80275,1.80322,8000000.0
2006-03-03 08:54:00,1.80316,1.80347,1.80316,1.80347,8000000.0
2006-03-03 08:55:00,1.80333,1.80333,1.80319,1.80329,8000000.0
2006-03-03 08:56:00,1.80328,1.80365,1.80324,1.80365,7000000.0
2006-03-03 08:57:00,1.80372,1.80372,1.80363,1.80365,8000000.0
2006-03-03 08:59:00,1.80336,1.80336,1.80322,1.80322,7000000.0
2006-03-03 09:00:00,1.80332,1.80348,1.80332,1.80334,8000000.0
2006-03-03 09:01:00,1.80373,1.80399,1.80373,1.80374,9000000.0
2006-03-03 09:02:00,1.8037,1.8041,1.8037,1.8041,10000000.0
2006-03-03 09:03:00,1.80417,1.80425,1.80409,1.80412,7000000.0
2006-03-03 09:04:00,1.80423,1.80442,1.80423,1.80442,7000000.0
2006-03-03 09:05:00,1.80455,1.80525,1.80455,1.80516,7000000.0
2006-03-03 09:06:00,1.80484,1.80503,1.80469,1.80475,11000000.0
2006-03-03 09:07:00,1.80493,1.80493,1.80466,1.80469,8000000.0
2006-03-03 09:08:00,1.80466,1.80481,1.80461,1.80479,7000000.0
2006-03-03 09:09:00,1.80483,1.80483,1.80457,1.80469,11000000.0
2006-03-03 09:10:00,1.8045,1.80465,1.80441,1.80451,7000000.0
2006-03-03 09:11:00,1.80447,1.80447,1.8042,1.80424,9000000.0
2006-03-03 09:12:00,1.80379,1.80402,1.80379,1.80389,8000000.0
2006-03-03 09:13:00,1.8039,1.80421,1.80369,1.80421,9000000.0
2006-03-03 09:14:00,1.8044,1.8044,1.80411,1.80412,11000000.0
2006-03-03 09:15:00,1.8042,1.80427,1.80413,1.80413,7000000.0
2006-03-03 09:16:00,1.80411,1.80411,1.80365,1.80365,8000000.0
2006-03-03 09:17:00,1.80347,1.80419,1.80347,1.80405,11000000.0
2006-03-03 09:18:00,1.80445,1.80445,1.80407,1.80416,8000000.0
2006-03-03 09:19:00,1.80441,1.80448,1.80426,1.80442,7000000.0
2006-03-03 09:20:00,1.80437,1.80438,1.80415,1.80418,7000000.0
2006-03-03 09:21:00,1.80422,1.80422,1.80392,1.80393,8000000.0
2006-03-03 09:22:00,1.80375,1.80415,1.80375,1.80415,8000000.0
2006-03-03 09:23:00,1.80414,1.80414,1.80385,1.80397,7000000.0
2006-03-03 09:24:00,1.80399,1.80406,1.80396,1.80404,8000000.0
2006-03-03 09:25:00,1.80394,1.80401,1.80384,1.80401,7000000.0
2006-03-03 09:26:00,1.80395,1.80403,1.80387,1.80403,11000000.0
2006-03-03 09:27:00,1.80401,1.80401,1.80384,1.8039,11000000.0
2006-03-03 09:28:00,1.80382,1.80383,1.80354,1.80354,9000000.0
2006-03-03 09:29:00,1.80361,1.8039,1.80361,1.8039,8000000.0
2006-03-03 09:30:00,1.80398,1.80399,1.80382,1.80391,7000000.0
2006-03-03 09:31:00,1.80331,1.80353,1.80331,1.80345,7000000.0
2006-03-03 09:32:00,1.80347,1.80377,1.80347,1.8037,7000000.0
2006-03-03 09:33:00,1.80388,1.80406,1.80385,1.80406,8000000.0
2006-03-03 09:34:00,1.80418,1.80418,1.8041,1.80411,7000000.0
2006-03-03 09:35:00,1.80421,1.80422,1.80409,1.80415,10000000.0
2006-03-03 09:36:00,1.80407,1.80419,1.80403,1.80419,8000000.0
2006-03-03 09:37:00,1.80429,1.80444,1.80426,1.80444,11000000.0
2006-03-03 09:38:00,1.80399,1.80409,1.80218,1.80388,11000000.0
2006-03-03 09:39:00,1.8036,1.8036,1.80345,1.80357,7000000.0
2006-03-03 09:40:00,1.80342,1.80347,1.80303,1.80303,9000000.0
2006-03-03 09:41:00,1.803,1.803,1.80281,1.80284,8000000.0
2006-03-03 09:42:00,1.80298,1.80305,1.80286,1.80297,10000000.0
2006-03-03 09:43:00,1.80301,1.80306,1.80286,1.80302,11000000.0
2006-03-03 09:44:00,1.80305,1.80317,1.80302,1.80306,8000000.0
2006-03-03 09:45:00,1.80306,1.8032,1.80306,1.80315,7000000.0
2006-03-03 09:46:00,1.80316,1.80358,1.80306,1.80358,11000000.0
2006-03-03 09:48:00,1.8035,1.80369,1.8035,1.80369,7000000.0
2006-03-03 09:49:00,1.8036,1.80371,1.8035,1.80371,11000000.0
2006-03-03 09:50:00,1.80376,1.80376,1.80346,1.80366,8000000.0
2006-03-03 09:51:00,1.80365,1.80376,1.80346,1.80376,8000000.0
2006-03-03 09:52:00,1.80379,1.80379,1.80364,1.80373,8000000.0
2006-03-03 09:53:00,1.80359,1.80369,1.80351,1.80351,10000000.0
2006-03-03 09:54:00,1.80313,1.80313,1.80272,1.80281,5000000.0
2006-03-03 09:55:00,1.80281,1.80282,1.80253,1.80253,8000000.0
2006-03-03 09:57:00,1.80231,1.80244,1.80216,1.80238,8000000.0
2006-03-03 09:58:00,1.80248,1.80259,1.80246,1.80258,8000000.0
2006-03-03 09:59:00,1.80274,1.8028,1.80261,1.80261,10000000.0
2006-03-03 10:00:00,1.80265,1.80286,1.80265,1.80285,10000000.0
2006-03-03 10:01:00,1.80284,1.80293,1.8027,1.80285,10000000.0
2006-03-03 10:03:00,1.80329,1.80339,1.80316,1.80316,7000000.0
2006-03-03 10:04:00,1.80297,1.80297,1.80244,1.80244,7000000.0
2006-03-03 10:05:00,1.80243,1.80245,1.8023,1.80232,11000000.0
2006-03-03 10:06:00,1.8024,1.80278,1.8024,1.80278,7000000.0
2006-03-03 10:07:00,1.80278,1.80281,1.80254,1.80254,7000000.0
2006-03-03 10:08:00,1.8028,1.8028,1.80253,1.80268,7000000.0
2006-03-03 10:09:00,1.80248,1.80248,1.80229,1.80229,7000000.0
2006-03-03 10:10:00,1.8023,1.8024,1.80226,1.80237,7000000.0
2006-03-03 10:11:00,1.80238,1.80243,1.80223,1.80223,7000000.0
2006-03-03 10:12:00,1.80218,1.80231,1.80191,1.80216,8000000.0
2006-03-03 10:13:00,1.80219,1.80231,1.80217,1.80231,8000000.0
2006-03-03 10:14:00,1.80241,1.80241,1.80226,1.80234,7000000.0
2006-03-03 10:15:00,1.80222,1.80222,1.80202,1.80204,10000000.0
2006-03-03 10:16:00,1.802,1.802,1.80174,1.80186,7000000.0
2006-03-03 10:17:00,1.80181,1.80181,1.80143,1.80153,11000000.0
2006-03-03 10:18:00,1.80122,1.80134,1.80098,1.80098,8000000.0
2006-03-03 10:19:00,1.80137,1.80137,1.80114,1.80129,9000000.0
2006-03-03 10:20:00,1.80125,1.80125,1.80093,1.80093,7000000.0
2006-03-03 10:21:00,1.8009,1.8012,1.8009,1.8012,8000000.0
2006-03-03 10:22:00,1.80104,1.80108,1.80081,1.80106,7000000.0
2006-03-03 10:23:00,1.80079,1.80097,1.80078,1.80084,7000000.0
2006-03-03 10:24:00,1.80082,1.80086,1.80062,1.80076,7000000.0
2006-03-03 10:25:00,1.80075,1.80079,1.80057,1.80076,9000000.0
2006-03-03 10:26:00,1.80082,1.80082,1.80066,1.80081,11000000.0
2006-03-03 10:27:00,1.80074,1.80074,1.80025,1.80044,8000000.0
2006-03-03 10:28:00,1.80013,1.80014,1.79978,1.79993,9000000.0
2006-03-03 10:29:00,1.79984,1.79991,1.79961,1.79976,8000000.0
2006-03-03 10:30:00,1.7998,1.79993,1.79979,1.79987,8000000.0
2006-03-03 10:31:00,1.79995,1.8001,1.7998,1.8001,7000000.0
2006-03-03 10:32:00,1.80017,1.80039,1.80004,1.80039,9000000.0
2006-03-03 10:33:00,1.80051,1.80066,1.80046,1.80051,7000000.0
2006-03-03 10:34:00,1.80043,1.80048,1.80039,1.80048,7000000.0
2006-03-03 10:35:00,1.80069,1.80074,1.80059,1.80072,7000000.0
2006-03-03 10:36:00,1.80038,1.80049,1.80027,1.80042,8000000.0
2006-03-03 10:37:00,1.80024,1.80024,1.79967,1.79967,8000000.0
2006-03-03 10:38:00,1.79968,1.79988,1.79955,1.79983,10000000.0
2006-03-03 10:39:00,1.7998,1.79998,1.79972,1.79998,8000000.0
2006-03-03 10:40:00,1.8,1.80007,1.7998,1.79981,7000000.0
2006-03-03 10:41:00,1.79998,1.80001,1.79985,1.79985,9000000.0
2006-03-03 10:42:00,1.79994,1.79996,1.79974,1.79974,7000000.0
2006-03-03 10:43:00,1.79984,1.79984,1.79967,1.79977,10000000.0
2006-03-03 10:44:00,1.79977,1.8001,1.79977,1.8001,7000000.0
2006-03-03 10:45:00,1.80028,1.8005,1.80013,1.80013,8000000.0
2006-03-03 10:46:00,1.80031,1.80098,1.80031,1.80098,8000000.0
2006-03-03 10:48:00,1.80115,1.80115,1.80016,1.80017,8000000.0
2006-03-03 10:49:00,1.80043,1.80098,1.80043,1.80098,9000000.0
2006-03-03 10:50:00,1.80088,1.80088,1.80026,1.80026,8000000.0
2006-03-03 10:51:00,1.80047,1.80068,1.80047,1.80062,9000000.0
2006-03-03 10:52:00,1.80088,1.80115,1.80087,1.80115,8000000.0
2006-03-03 10:53:00,1.80089,1.80108,1.80089,1.80089,9000000.0
2006-03-03 10:54:00,1.80099,1.8012,1.80099,1.80103,10000000.0
2006-03-03 10:55:00,1.80093,1.80114,1.80093,1.80114,7000000.0
2006-03-03 10:56:00,1.80098,1.80138,1.79927,1.80138,7000000.0
2006-03-03 10:57:00,1.80131,1.80138,1.8011,1.80124,8000000.0
2006-03-03 10:58:00,1.80096,1.80096,1.80073,1.80073,7000000.0
2006-03-03 10:59:00,1.80073,1.80103,1.80073,1.80103,11000000.0
2006-03-03 11:00:00,1.8004,1.8004,1.79884,1.79884,7000000.0
2006-03-03 11:01:00,1.80046,1.80046,1.80026,1.80031,8000000.0
2006-03-03 11:02:00,1.80031,1.80031,1.80006,1.80006,7000000.0
2006-03-03 11:03:00,1.80001,1.80017,1.79999,1.80004,11000000.0
2006-03-03 11:05:00,1.79999,1.79999,1.7998,1.79992,7000000.0
2006-03-03 11:06:00,1.79981,1.8002,1.79981,1.8002,8000000.0
2006-03-03 11:07:00,1.80031,1.8004,1.8002,1.8002,7000000.0
2006-03-03 11:08:00,1.80013,1.8003,1.80013,1.8003,9000000.0
2006-03-03 11:09:00,1.80019,1.80019,1.79986,1.79986,8000000.0
2006-03-03 11:10:00,1.79984,1.79987,1.79973,1.79987,8000000.0
2006-03-03 11:11:00,1.79992,1.80006,1.79988,1.79991,10000000.0
2006-03-03 11:12:00,1.79991,1.79995,1.79989,1.79991,7000000.0
2006-03-03 11:13:00,1.79975,1.79985,1.79948,1.79985,11000000.0
2006-03-03 11:14:00,1.79985,1.79985,1.79965,1.79966,11000000.0
2006-03-03 11:15:00,1.79985,1.79992,1.7997,1.7997,7000000.0
2006-03-03 11:16:00,1.79981,1.79999,1.7998,1.79998,7000000.0
2006-03-03 11:18:00,1.80008,1.80024,1.79993,1.80022,10000000.0
2006-03-03 11:19:00,1.80015,1.80017,1.79995,1.80002,11000000.0
2006-03-03 11:20:00,1.79989,1.79989,1.79972,1.79989,8000000.0
2006-03-03 11:21:00,1.79999,1.80016,1.79999,1.80001,7000000.0
2006-03-03 11:22:00,1.80024,1.80064,1.80024,1.80064,8000000.0
2006-03-03 11:23:00,1.80075,1.80097,1.80075,1.80089,8000000.0
2006-03-03 11:24:00,1.80095,1.80132,1.80095,1.80132,7000000.0
2006-03-03 11:25:00,1.80139,1.80143,1.80113,1.80113,8000000.0
2006-03-03 11:26:00,1.80138,1.80152,1.80125,1.80131,11000000.0
2006-03-03 11:27:00,1.8013,1.80134,1.80118,1.80134,8000000.0
2006-03-03 11:28:00,1.80163,1.80168,1.8016,1.80167,7000000.0
2006-03-03 11:29:00,1.8017,1.80215,1.8017,1.80207,8000000.0
2006-03-03 11:30:00,1.80235,1.80267,1.80235,1.80267,7000000.0
2006-03-03 11:31:00,1.80293,1.80293,1.80273,1.80273,11000000.0
2006-03-03 11:32:00,1.80304,1.80306,1.80288,1.80299,11000000.0
2006-03-03 11:33:00,1.80283,1.80283,1.80255,1.80261,7000000.0
2006-03-03 11:34:00,1.80253,1.80271,1.80252,1.80271,7000000.0
2006-03-03 11:36:00,1.80258,1.80258,1.80228,1.80228,8000000.0
2006-03-03 11:37:00,1.80207,1.80257,1.80207,1.80237,8000000.0
2006-03-03 11:38:00,1.80223,1.80259,1.80223,1.80251,9000000.0
2006-03-03 11:39:00,1.80242,1.80277,1.80242,1.80271,9000000.0
2006-03-03 11:40:00,1.80296,1.80309,1.80273,1.80294,11000000.0
2006-03-03 11:41:00,1.80294,1.80294,1.80242,1.80274,11000000.0
2006-03-03 11:42:00,1.80258,1.80273,1.8025,1.80273,11000000.0
2006-03-03 11:43:00,1.80262,1.80267,1.80252,1.80259,7000000.0
2006-03-03 11:44:00,1.80259,1.80263,1.80228,1.80228,7000000.0
2006-03-03 11:45:00,1.80197,1.80213,1.80196,1.80196,11000000.0
2006-03-03 11:46:00,1.80198,1.80211,1.80193,1.80201,7000000.0
2006-03-03 11:47:00,1.80197,1.80208,1.80176,1.80176,9000000.0
2006-03-03 11:48:00,1.80164,1.80186,1.80164,1.80186,10000000.0
2006-03-03 11:49:00,1.80198,1.80216,1.80196,1.80205,7000000.0
2006-03-03 11:50:00,1.80214,1.80224,1.80212,1.80219,7000000.0
2006-03-03 11:51:00,1.80236,1.80241,1.80197,1.80241,8000000.0
2006-03-03 11:52:00,1.80217,1.80239,1.80215,1.80238,10000000.0
2006-03-03 11:53:00,1.80247,1.80253,1.80237,1.8025,10000000.0
2006-03-03 11:54:00,1.80246,1.8026,1.80243,1.80256,9000000.0
2006-03-03 11:55:00,1.80236,1.80243,1.80236,1.80242,8000000.0
2006-03-03 11:56:00,1.80246,1.80285,1.80246,1.80285,11000000.0
2006-03-03 11:57:00,1.80284,1.80287,1.80275,1.80283,8000000.0
2006-03-03 11:58:00,1.80281,1.80283,1.80256,1.80256,9000000.0
2006-03-03 11:59:00,1.8024,1.8024,1.80215,1.80215,7000000.0
2006-03-03 12:00:00,1.80208,1.80209,1.80184,1.80209,7000000.0
2006-03-03 12:01:00,1.80222,1.80237,1.80214,1.80224,10000000.0
2006-03-03 12:02:00,1.80234,1.80264,1.80221,1.80264,10000000.0
2006-03-03 12:03:00,1.80275,1.80289,1.80274,1.80287,7000000.0
2006-03-03 12:04:00,1.80294,1.80301,1.80284,1.80301,9000000.0
2006-03-03 12:05:00,1.80269,1.80277,1.80263,1.80272,11000000.0
2006-03-03 12:06:00,1.80275,1.80278,1.80252,1.80252,7000000.0
2006-03-03 12:07:00,1.80254,1.8029,1.80254,1.8029,7000000.0
2006-03-03 12:08:00,1.80302,1.80349,1.80302,1.80342,9000000.0
2006-03-03 12:09:00,1.80302,1.80311,1.80287,1.80299,8000000.0
2006-03-03 12:11:00,1.80289,1.80325,1.80285,1.80325,7000000.0
2006-03-03 12:12:00,1.80356,1.80371,1.80342,1.80364,7000000.0
2006-03-03 12:14:00,1.80377,1.80396,1.80376,1.80396,8000000.0
2006-03-03 12:15:00,1.80392,1.80392,1.80341,1.80354,8000000.0
2006-03-03 12:16:00,1.80331,1.80366,1.80331,1.80348,8000000.0
2006-03-03 12:18:00,1.80357,1.8037,1.80352,1.8037,11000000.0
2006-03-03 12:19:00,1.80358,1.80377,1.80358,1.80368,9000000.0
2006-03-03 12:20:00,1.80368,1.80381,1.80354,1.80379,10000000.0
2006-03-03 12:21:00,1.80339,1.80343,1.80167,1.80167,7000000.0
2006-03-03 12:22:00,1.8036,1.80377,1.80341,1.80357,8000000.0
2006-03-03 12:23:00,1.80349,1.80367,1.80349,1.8035,7000000.0
2006-03-03 12:24:00,1.80363,1.80371,1.80363,1.80367,7000000.0
2006-03-03 12:25:00,1.80379,1.80384,1.80365,1.80369,9000000.0
2006-03-03 12:26:00,1.80341,1.80359,1.80332,1.80332,8000000.0
2006-03-03 12:27:00,1.80341,1.80372,1.80341,1.80353,10000000.0
2006-03-03 12:28:00,1.80372,1.80382,1.80364,1.80378,9000000.0
2006-03-03 12:29:00,1.80379,1.80403,1.80379,1.80391,9000000.0
2006-03-03 12:30:00,1.80383,1.80391,1.8037,1.80391,7000000.0
2006-03-03 12:31:00,1.80404,1.80423,1.80402,1.80423,11000000.0
2006-03-03 12:32:00,1.80423,1.80423,1.8039,1.8039,7000000.0
2006-03-03 12:33:00,1.80393,1.80393,1.80367,1.80367,7000000.0
2006-03-03 12:34:00,1.80363,1.80385,1.80363,1.80385,7000000.0
2006-03-03 12:35:00,1.80377,1.80377,1.80365,1.80376,8000000.0
2006-03-03 12:36:00,1.80377,1.80377,1.80341,1.80348,8000000.0
2006-03-03 12:37:00,1.80339,1.80363,1.80339,1.80363,9000000.0
2006-03-03 12:38:00,1.80359,1.80372,1.80341,1.8036,8000000.0
2006-03-03 12:40:00,1.80342,1.80347,1.80325,1.80332,7000000.0
2006-03-03 12:41:00,1.80358,1.80373,1.80336,1.80336,8000000.0
2006-03-03 12:42:00,1.8033,1.80365,1.8033,1.80363,9000000.0
2006-03-03 12:43:00,1.80381,1.80409,1.80374,1.80374,9000000.0
2006-03-03 12:44:00,1.80392,1.80396,1.80372,1.80396,8000000.0
2006-03-03 12:45:00,1.80383,1.80383,1.80326,1.80359,10000000.0
2006-03-03 12:46:00,1.80341,1.8038,1.80341,1.80371,9000000.0
2006-03-03 12:47:00,1.80375,1.80392,1.80366,1.80392,10000000.0
2006-03-03 12:48:00,1.80377,1.80402,1.80377,1.80384,11000000.0
2006-03-03 12:49:00,1.80385,1.80385,1.80334,1.80334,7000000.0
2006-03-03 12:50:00,1.80335,1.80335,1.8029,1.8029,7000000.0
2006-03-03 12:51:00,1.803,1.80315,1.803,1.8031,8000000.0
2006-03-03 12:52:00,1.80348,1.80351,1.80315,1.80351,11000000.0
2006-03-03 12:53:00,1.80345,1.8035,1.80335,1.80335,8000000.0
2006-03-03 12:54:00,1.8037,1.80395,1.8037,1.80392,7000000.0
2006-03-03 12:55:00,1.80392,1.80392,1.8036,1.80365,8000000.0
2006-03-03 12:56:00,1.80351,1.80351,1.80312,1.80314,7000000.0
2006-03-03 12:57:00,1.80322,1.80322,1.80284,1.80284,7000000.0
2006-03-03 12:58:00,1.8028,1.8028,1.80261,1.80264,8000000.0
2006-03-03 12:59:00,1.8028,1.80281,1.80253,1.80263,7000000.0
2006-03-03 13:00:00,1.80218,1.80218,1.80192,1.802,8000000.0
2006-03-03 13:01:00,1.80176,1.80203,1.80161,1.80161,8000000.0
2006-03-03 13:02:00,1.80158,1.80158,1.80139,1.80144,7000000.0
2006-03-03 13:03:00,1.80093,1.80147,1.80093,1.80147,8000000.0
2006-03-03 13:04:00,1.80154,1.80212,1.80154,1.80212,7000000.0
2006-03-03 13:05:00,1.80197,1.80206,1.80177,1.80177,8000000.0
2006-03-03 13:06:00,1.80199,1.80201,1.80183,1.80199,7000000.0
2006-03-03 13:07:00,1.80203,1.80206,1.80193,1.80205,7000000.0
2006-03-03 13:08:00,1.80197,1.80203,1.80185,1.80196,10000000.0
2006-03-03 13:09:00,1.80204,1.80204,1.80177,1.80195,7000000.0
2006-03-03 13:10:00,1.80211,1.80225,1.80208,1.80225,9000000.0
2006-03-03 13:11:00,1.8024,1.80249,1.80217,1.80248,8000000.0
2006-03-03 13:12:00,1.80221,1.80259,1.80214,1.80259,8000000.0
2006-03-03 13:13:00,1.80269,1.80287,1.80269,1.80275,9000000.0
2006-03-03 13:14:00,1.80229,1.80229,1.80202,1.80218,7000000.0
2006-03-03 13:15:00,1.80224,1.80236,1.80217,1.80236,8000000.0
2006-03-03 13:16:00,1.80205,1.80205,1.80177,1.80182,8000000.0
2006-03-03 13:17:00,1.80202,1.80202,1.80155,1.80184,9000000.0
2006-03-03 13:18:00,1.80201,1.80232,1.80198,1.80232,10000000.0
2006-03-03 13:19:00,1.80233,1.80233,1.80189,1.80193,8000000.0
2006-03-03 13:20:00,1.8023,1.80278,1.8023,1.80278,8000000.0
2006-03-03 13:21:00,1.80312,1.80312,1.80297,1.80311,7000000.0
2006-03-03 13:23:00,1.80304,1.80319,1.80299,1.80319,8000000.0
2006-03-03 13:25:00,1.80304,1.8032,1.80304,1.80307,11000000.0
2006-03-03 13:26:00,1.80308,1.80308,1.8029,1.80297,10000000.0
2006-03-03 13:27:00,1.80291,1.80314,1.80291,1.80306,8000000.0
2006-03-03 13:28:00,1.80303,1.8031,1.80299,1.80302,21000000.0
2006-03-03 13:30:00,1.80305,1.80311,1.80305,1.8031,7000000.0
2006-03-03 13:31:00,1.80307,1.80344,1.80307,1.80344,9000000.0
2006-03-03 13:32:00,1.80317,1.80317,1.80304,1.80304,14000000.0
2006-03-03 13:33:00,1.80305,1.80311,1.80305,1.80308,14000000.0
2006-03-03 13:34:00,1.80305,1.80305,1.80288,1.80288,31000000.0
2006-03-03 13:35:00,1.80288,1.80295,1.80288,1.80295,17000000.0
2006-03-03 13:37:00,1.80294,1.80294,1.80272,1.80272,10000000.0
2006-03-03 13:38:00,1.80262,1.8027,1.80249,1.80257,18000000.0
2006-03-03 13:39:00,1.80241,1.80243,1.80228,1.8024,15000000.0
2006-03-03 13:40:00,1.80235,1.80238,1.80214,1.80219,29000000.0
2006-03-03 13:41:00,1.80216,1.80237,1.80215,1.80237,13000000.0
2006-03-03 13:42:00,1.80248,1.80272,1.80248,1.80272,3000000.0
2006-03-03 13:44:00,1.80275,1.80291,1.80264,1.80291,26000000.0
2006-03-03 13:45:00,1.80275,1.80275,1.8025,1.80268,22000000.0
2006-03-03 13:46:00,1.80254,1.80254,1.80231,1.80231,19000000.0
2006-03-03 13:47:00,1.80235,1.8026,1.8023,1.8026,17000000.0
2006-03-03 13:48:00,1.80267,1.80267,1.8026,1.80262,22000000.0
2006-03-03 13:49:00,1.80268,1.80287,1.80268,1.80285,24000000.0
2006-03-03 13:50:00,1.80262,1.80262,1.80253,1.80253,15000000.0
2006-03-03 13:51:00,1.80263,1.80263,1.80241,1.80241,22000000.0
2006-03-03 13:52:00,1.80227,1.80241,1.80214,1.80227,32000000.0
2006-03-03 13:53:00,1.8023,1.80248,1.80222,1.80222,28000000.0
2006-03-03 13:54:00,1.80229,1.80241,1.80221,1.80235,31000000.0
2006-03-03 13:55:00,1.80256,1.80287,1.80256,1.80273,20000000.0
2006-03-03 13:56:00,1.80241,1.80254,1.80224,1.80254,24000000.0
2006-03-03 13:58:00,1.80282,1.80359,1.80278,1.80359,16000000.0
2006-03-03 13:59:00,1.80395,1.80395,1.80368,1.80368,30000000.0
2006-03-03 14:00:00,1.80379,1.80416,1.80372,1.80409,39000000.0
2006-03-03 14:01:00,1.80418,1.80447,1.80418,1.80447,30000000.0
2006-03-03 14:02:00,1.80444,1.80467,1.80434,1.80434,19000000.0
2006-03-03 14:03:00,1.80464,1.80491,1.80464,1.80491,23000000.0
2006-03-03 14:04:00,1.80497,1.80517,1.80497,1.80506,33000000.0
2006-03-03 14:06:00,1.80499,1.80499,1.80472,1.80485,31000000.0
2006-03-03 14:08:00,1.80477,1.80496,1.80476,1.80496,27000000.0
2006-03-03 14:09:00,1.80464,1.80464,1.80432,1.80432,27000000.0
2006-03-03 14:10:00,1.80456,1.8049,1.80456,1.80481,24000000.0
2006-03-03 14:11:00,1.8049,1.80502,1.80487,1.80502,21000000.0
2006-03-03 14:12:00,1.80497,1.80504,1.80451,1.80451,22000000.0
2006-03-03 14:13:00,1.8045,1.80469,1.8045,1.80469,13000000.0
2006-03-03 14:14:00,1.80445,1.80445,1.80422,1.80422,21000000.0
2006-03-03 14:15:00,1.80424,1.80425,1.80378,1.80378,25000000.0
2006-03-03 14:16:00,1.80386,1.80415,1.80386,1.80391,26000000.0
2006-03-03 14:17:00,1.80428,1.80435,1.80428,1.80431,32000000.0
2006-03-03 14:18:00,1.80442,1.80465,1.80442,1.80462,27000000.0
2006-03-03 14:19:00,1.80444,1.80456,1.80442,1.80443,35000000.0
2006-03-03 14:20:00,1.80435,1.80447,1.80432,1.80438,32000000.0
2006-03-03 14:21:00,1.80446,1.80451,1.80432,1.80451,39000000.0
2006-03-03 14:22:00,1.80435,1.80435,1.804,1.80405,22000000.0
2006-03-03 14:23:00,1.80401,1.80414,1.80398,1.80408,40000000.0
2006-03-03 14:24:00,1.80406,1.80413,1.80395,1.80403,10000000.0
2006-03-03 14:25:00,1.80399,1.80416,1.80395,1.80397,35000000.0
2006-03-03 14:26:00,1.80415,1.80433,1.80411,1.80412,18000000.0
2006-03-03 14:27:00,1.80399,1.8044,1.80399,1.80424,28000000.0
2006-03-03 14:29:00,1.80423,1.80459,1.80423,1.80433,16000000.0
2006-03-03 14:30:00,1.80418,1.80418,1.80383,1.80395,25000000.0
2006-03-03 14:31:00,1.80379,1.80388,1.80372,1.80374,26000000.0
2006-03-03 14:32:00,1.80392,1.80407,1.80392,1.80405,32000000.0
2006-03-03 14:33:00,1.80407,1.80419,1.80407,1.80411,20000000.0
2006-03-03 14:34:00,1.80414,1.80422,1.80413,1.80421,25000000.0
2006-03-03 14:35:00,1.80426,1.80432,1.80424,1.80425,23000000.0
2006-03-03 14:36:00,1.80426,1.8043,1.80425,1.80428,11000000.0
2006-03-03 14:37:00,1.80436,1.80436,1.80419,1.80433,41000000.0
2006-03-03 14:38:00,1.80441,1.80451,1.80439,1.80442,54000000.0
2006-03-03 14:39:00,1.80445,1.80457,1.80445,1.80457,36000000.0
2006-03-03 14:40:00,1.80463,1.80494,1.80463,1.80492,36000000.0
2006-03-03 14:41:00,1.80482,1.80489,1.80474,1.80489,41000000.0
2006-03-03 14:42:00,1.80488,1.80488,1.80435,1.80435,19000000.0
2006-03-03 14:43:00,1.80438,1.80444,1.80437,1.80439,20000000.0
2006-03-03 14:44:00,1.80434,1.80438,1.80425,1.80425,25000000.0
2006-03-03 14:45:00,1.804,1.804,1.80385,1.80385,33000000.0
2006-03-03 14:46:00,1.80377,1.80406,1.80377,1.80406,11000000.0
2006-03-03 14:47:00,1.80415,1.80421,1.80414,1.80421,7000000.0
2006-03-03 14:48:00,1.80417,1.8042,1.80413,1.80413,21000000.0
2006-03-03 14:50:00,1.80415,1.80423,1.80415,1.80417,33000000.0
2006-03-03 14:51:00,1.80418,1.80419,1.80413,1.80414,37000000.0
2006-03-03 14:52:00,1.80413,1.8042,1.80413,1.8042,17000000.0
2006-03-03 14:53:00,1.80416,1.80418,1.80409,1.80414,22000000.0
2006-03-03 14:54:00,1.80402,1.80403,1.80393,1.80402,17000000.0
2006-03-03 14:55:00,1.80369,1.8037,1.80362,1.8037,7000000.0
2006-03-03 14:56:00,1.80378,1.80405,1.80378,1.8038,21000000.0
2006-03-03 14:57:00,1.80372,1.80385,1.80372,1.80382,12000000.0
2006-03-03 14:59:00,1.80376,1.80376,1.80357,1.80357,20000000.0
2006-03-03 15:00:00,1.80342,1.80342,1.8033,1.80338,32000000.0
2006-03-03 15:01:00,1.80335,1.80335,1.80304,1.8032,14000000.0
2006-03-03 15:02:00,1.80347,1.80372,1.8034,1.80344,26000000.0
2006-03-03 15:03:00,1.80361,1.80365,1.80354,1.80359,30000000.0
2006-03-03 15:05:00,1.80337,1.80348,1.80325,1.80325,28000000.0
2006-03-03 15:07:00,1.80324,1.80324,1.80314,1.80324,26000000.0
2006-03-03 15:08:00,1.80311,1.80316,1.80306,1.80306,25000000.0
2006-03-03 15:09:00,1.80315,1.80322,1.80303,1.80307,34000000.0
2006-03-03 15:10:00,1.8029,1.80301,1.80265,1.80265,36000000.0
2006-03-03 15:11:00,1.80277,1.80283,1.80261,1.80261,27000000.0
2006-03-03 15:12:00,1.8026,1.80266,1.8026,1.80266,26000000.0
2006-03-03 15:13:00,1.8026,1.80261,1.80253,1.80254,41000000.0
2006-03-03 15:14:00,1.8024,1.80244,1.80221,1.80221,30000000.0
2006-03-03 15:15:00,1.80229,1.80243,1.80229,1.80243,21000000.0
2006-03-03 15:16:00,1.80264,1.8027,1.80264,1.80266,9000000.0
2006-03-03 15:17:00,1.80269,1.80296,1.80268,1.80296,26000000.0
2006-03-03 15:18:00,1.8029,1.80291,1.80284,1.80291,10000000.0
2006-03-03 15:19:00,1.80271,1.80271,1.80263,1.80265,16000000.0
2006-03-03 15:20:00,1.803,1.80317,1.803,1.80317,20000000.0
2006-03-03 15:21:00,1.8032,1.80321,1.80314,1.80314,12000000.0
2006-03-03 15:22:00,1.8031,1.80317,1.80307,1.80308,22000000.0
2006-03-03 15:23:00,1.80299,1.80299,1.8028,1.80281,36000000.0
2006-03-03 15:24:00,1.80283,1.80291,1.80278,1.80291,8000000.0
2006-03-03 15:25:00,1.80301,1.80306,1.80263,1.80263,14000000.0
2006-03-03 15:26:00,1.80272,1.80272,1.80265,1.80265,40000000.0
2006-03-03 15:28:00,1.80292,1.80292,1.80271,1.8029,55000000.0
2006-03-03 15:29:00,1.80306,1.8031,1.80128,1.80307,47000000.0
2006-03-03 15:30:00,1.80102,1.80278,1.80028,1.80276,71000000.0
2006-03-03 15:31:00,1.80323,1.80326,1.80318,1.80318,58000000.0
2006-03-03 15:32:00,1.80327,1.80364,1.80327,1.80363,25000000.0
2006-03-03 15:33:00,1.80379,1.80392,1.80379,1.8039,32000000.0
2006-03-03 15:34:00,1.80421,1.80433,1.80419,1.80431,22000000.0
2006-03-03 15:35:00,1.80431,1.80444,1.80414,1.80434,30000000.0
2006-03-03 15:36:00,1.80419,1.80419,1.80387,1.80401,23000000.0
2006-03-03 15:37:00,1.80396,1.80426,1.80396,1.80422,24000000.0
2006-03-03 15:38:00,1.8042,1.80423,1.80393,1.80395,61000000.0
2006-03-03 15:39:00,1.80371,1.80371,1.80337,1.80351,40000000.0
2006-03-03 15:40:00,1.80329,1.80349,1.80319,1.80345,37000000.0
2006-03-03 15:41:00,1.80369,1.8038,1.8036,1.8038,43000000.0
2006-03-03 15:42:00,1.80378,1.80378,1.80332,1.80332,41000000.0
2006-03-03 15:43:00,1.80328,1.80375,1.80328,1.80375,30000000.0
2006-03-03 15:44:00,1.8038,1.80383,1.80358,1.8036,29000000.0
2006-03-03 15:45:00,1.80359,1.80367,1.80357,1.80367,36000000.0
2006-03-03 15:46:00,1.80366,1.80373,1.80363,1.80364,24000000.0
2006-03-03 15:47:00,1.80359,1.80374,1.80358,1.80367,31000000.0
2006-03-03 15:48:00,1.80371,1.80389,1.80371,1.80389,33000000.0
2006-03-03 15:49:00,1.80391,1.80405,1.80386,1.80386,25000000.0
2006-03-03 15:50:00,1.80399,1.80415,1.80399,1.80413,11000000.0
2006-03-03 15:51:00,1.80413,1.80413,1.80363,1.80363,37000000.0
2006-03-03 15:52:00,1.80372,1.80391,1.80368,1.80391,23000000.0
2006-03-03 15:53:00,1.8039,1.80396,1.80378,1.80396,15000000.0
2006-03-03 15:54:00,1.80399,1.80418,1.80399,1.80418,26000000.0
2006-03-03 15:56:00,1.80415,1.80435,1.80415,1.80428,6000000.0
2006-03-03 15:57:00,1.80422,1.80447,1.80422,1.80441,34000000.0
2006-03-03 15:58:00,1.80442,1.80446,1.80394,1.80394,24000000.0
2006-03-03 15:59:00,1.80397,1.80415,1.80397,1.80414,23000000.0
2006-03-03 16:00:00,1.80411,1.80412,1.80389,1.80391,51000000.0
2006-03-03 16:01:00,1.80388,1.80421,1.80388,1.80421,31000000.0
2006-03-03 16:02:00,1.80437,1.80445,1.80425,1.80445,29000000.0
2006-03-03 16:03:00,1.80445,1.80459,1.80441,1.80453,51000000.0
2006-03-03 16:04:00,1.80514,1.80523,1.80486,1.80521,38000000.0
2006-03-03 16:05:00,1.80548,1.80548,1.80512,1.80512,37000000.0
2006-03-03 16:06:00,1.80506,1.80509,1.80494,1.80494,33000000.0
2006-03-03 16:07:00,1.80486,1.80495,1.80485,1.80495,37000000.0
2006-03-03 16:08:00,1.80504,1.80512,1.80503,1.80509,37000000.0
2006-03-03 16:09:00,1.80509,1.80567,1.805,1.80567,44000000.0
2006-03-03 16:10:00,1.8055,1.80554,1.80541,1.80541,41000000.0
2006-03-03 16:11:00,1.80546,1.80546,1.80476,1.80476,27000000.0
2006-03-03 16:12:00,1.80465,1.80475,1.80452,1.80452,22000000.0
2006-03-03 16:13:00,1.80452,1.80465,1.80452,1.80455,38000000.0
2006-03-03 16:14:00,1.80434,1.80444,1.80422,1.80444,41000000.0
2006-03-03 16:15:00,1.80459,1.80486,1.80457,1.80485,42000000.0
2006-03-03 16:16:00,1.80474,1.80484,1.80439,1.80484,45000000.0
2006-03-03 16:17:00,1.80498,1.80516,1.80498,1.80505,22000000.0
2006-03-03 16:18:00,1.8049,1.80498,1.80471,1.80498,49000000.0
2006-03-03 16:19:00,1.80519,1.80533,1.80504,1.80504,27000000.0
2006-03-03 16:20:00,1.80525,1.80534,1.80515,1.80515,52000000.0
2006-03-03 16:21:00,1.80509,1.8052,1.80502,1.80511,37000000.0
2006-03-03 16:22:00,1.80508,1.80518,1.80497,1.80518,50000000.0
2006-03-03 16:23:00,1.80515,1.80515,1.80497,1.80506,48000000.0
2006-03-03 16:24:00,1.80521,1.80554,1.80521,1.80532,44000000.0
2006-03-03 16:25:00,1.80524,1.80526,1.80502,1.80502,28000000.0
2006-03-03 16:26:00,1.80545,1.80571,1.80545,1.80569,41000000.0
2006-03-03 16:27:00,1.80604,1.80618,1.80583,1.80588,46000000.0
2006-03-03 16:28:00,1.80589,1.80608,1.80583,1.80584,34000000.0
2006-03-03 16:29:00,1.80572,1.80582,1.80569,1.80582,24000000.0
2006-03-03 16:30:00,1.80589,1.80632,1.80589,1.80632,43000000.0
2006-03-03 16:31:00,1.80624,1.80637,1.806,1.80604,36000000.0
2006-03-03 16:32:00,1.80603,1.80621,1.80596,1.80618,34000000.0
2006-03-03 16:33:00,1.80606,1.80623,1.8059,1.80614,41000000.0
2006-03-03 16:34:00,1.80633,1.80636,1.80622,1.80626,29000000.0
2006-03-03 16:35:00,1.80638,1.80638,1.80616,1.80623,53000000.0
2006-03-03 16:36:00,1.80611,1.80611,1.8055,1.80566,43000000.0
2006-03-03 16:37:00,1.80541,1.80547,1.80531,1.80547,56000000.0
2006-03-03 16:38:00,1.8054,1.80541,1.80521,1.80525,34000000.0
2006-03-03 16:39:00,1.80511,1.80517,1.80491,1.80517,43000000.0
2006-03-03 16:40:00,1.80521,1.80534,1.80498,1.80532,63000000.0
2006-03-03 16:42:00,1.80559,1.80582,1.80555,1.80582,57000000.0
2006-03-03 16:43:00,1.80581,1.80581,1.80533,1.80533,20000000.0
2006-03-03 16:44:00,1.80527,1.80527,1.80508,1.80513,34000000.0
2006-03-03 16:45:00,1.80506,1.80506,1.80475,1.80475,41000000.0
2006-03-03 16:46:00,1.80483,1.80529,1.80483,1.8052,59000000.0
2006-03-03 16:47:00,1.80531,1.80576,1.80531,1.80576,55000000.0
2006-03-03 16:48:00,1.80576,1.80586,1.80567,1.80577,46000000.0
2006-03-03 16:49:00,1.80579,1.80579,1.80567,1.8057,35000000.0
2006-03-03 16:50:00,1.80577,1.80593,1.80566,1.80587,45000000.0
2006-03-03 16:51:00,1.8058,1.8058,1.80542,1.80542,30000000.0
2006-03-03 16:52:00,1.80534,1.80534,1.80525,1.80532,30000000.0
2006-03-03 16:53:00,1.8057,1.80633,1.8057,1.80633,19000000.0
2006-03-03 16:54:00,1.80639,1.80643,1.80635,1.80638,18000000.0
2006-03-03 16:55:00,1.80634,1.80634,1.8062,1.80621,40000000.0
2006-03-03 16:56:00,1.80626,1.80654,1.80626,1.80654,37000000.0
2006-03-03 16:57:00,1.80649,1.80667,1.80647,1.80657,17000000.0
2006-03-03 16:58:00,1.80669,1.80679,1.80648,1.80648,45000000.0
2006-03-03 16:59:00,1.80633,1.80659,1.80615,1.80659,39000000.0
2006-03-03 17:00:00,1.80607,1.80607,1.80553,1.8057,47000000.0
2006-03-03 17:01:00,1.80645,1.80645,1.80515,1.80515,26000000.0
2006-03-03 17:02:00,1.80509,1.80509,1.80404,1.80454,33000000.0
2006-03-03 17:03:00,1.80493,1.80504,1.80468,1.80498,33000000.0
2006-03-03 17:04:00,1.80475,1.80632,1.80475,1.80632,37000000.0
2006-03-03 17:05:00,1.80682,1.80682,1.80539,1.80601,35000000.0
2006-03-03 17:06:00,1.80559,1.80559,1.80453,1.80525,46000000.0
2006-03-03 17:07:00,1.80566,1.80596,1.80566,1.80596,33000000.0
2006-03-03 17:08:00,1.80624,1.80682,1.80624,1.8063,45000000.0
2006-03-03 17:09:00,1.80615,1.80652,1.80612,1.80639,47000000.0
2006-03-03 17:10:00,1.80613,1.8066,1.80613,1.8065,8000000.0
2006-03-03 17:11:00,1.80632,1.80632,1.8061,1.80616,44000000.0
2006-03-03 17:12:00,1.80566,1.80607,1.8051,1.8051,23000000.0
2006-03-03 17:13:00,1.8052,1.80578,1.80476,1.80476,35000000.0
2006-03-03 17:14:00,1.80436,1.80666,1.80436,1.80666,27000000.0
2006-03-03 17:15:00,1.80659,1.80672,1.80641,1.80652,26000000.0
2006-03-03 17:16:00,1.80647,1.80666,1.80645,1.80664,27000000.0
2006-03-03 17:17:00,1.80677,1.80689,1.80588,1.80588,38000000.0
2006-03-03 17:18:00,1.80594,1.80624,1.80594,1.806,29000000.0
2006-03-03 17:19:00,1.80581,1.80613,1.80581,1.80612,19000000.0
2006-03-03 17:20:00,1.80613,1.80623,1.80602,1.80602,29000000.0
2006-03-03 17:21:00,1.80618,1.80618,1.80592,1.80592,26000000.0
2006-03-03 17:22:00,1.80627,1.80635,1.80625,1.80635,30000000.0
2006-03-03 17:23:00,1.8065,1.80704,1.80637,1.80637,32000000.0
2006-03-03 17:24:00,1.80649,1.80682,1.80637,1.80641,23000000.0
2006-03-03 17:25:00,1.80645,1.8066,1.80635,1.80645,20000000.0
2006-03-03 17:26:00,1.80641,1.80641,1.80569,1.8059,18000000.0
2006-03-03 17:27:00,1.80569,1.80586,1.80567,1.80583,44000000.0
2006-03-03 17:28:00,1.80607,1.80624,1.80589,1.8061,39000000.0
2006-03-03 17:29:00,1.80607,1.80607,1.80578,1.80591,36000000.0
2006-03-03 17:30:00,1.80582,1.8061,1.80582,1.8061,61000000.0
2006-03-03 17:31:00,1.80634,1.80717,1.80634,1.80717,62000000.0
2006-03-03 17:32:00,1.8072,1.80723,1.80711,1.80722,54000000.0
2006-03-03 17:33:00,1.80712,1.80712,1.80701,1.80711,64000000.0
2006-03-03 17:34:00,1.80704,1.80704,1.80645,1.80651,60000000.0
2006-03-03 17:35:00,1.80683,1.80719,1.80683,1.80683,43000000.0
2006-03-03 17:36:00,1.80656,1.80656,1.8061,1.8061,58000000.0
2006-03-03 17:37:00,1.80588,1.80604,1.80564,1.80604,47000000.0
2006-03-03 17:38:00,1.80653,1.80673,1.80652,1.80663,44000000.0
2006-03-03 17:39:00,1.80663,1.80663,1.80633,1.80638,41000000.0
2006-03-03 17:40:00,1.80635,1.80635,1.80614,1.80631,59000000.0
2006-03-03 17:41:00,1.80621,1.80621,1.80611,1.80613,50000000.0
2006-03-03 17:42:00,1.80603,1.80604,1.80581,1.80581,37000000.0
2006-03-03 17:43:00,1.80574,1.80575,1.80563,1.80573,33000000.0
2006-03-03 17:44:00,1.80576,1.80584,1.80562,1.80563,46000000.0
2006-03-03 17:45:00,1.80562,1.806,1.80562,1.80588,49000000.0
2006-03-03 17:46:00,1.80596,1.80608,1.80583,1.80608,56000000.0
2006-03-03 17:47:00,1.80605,1.80613,1.80595,1.80613,65000000.0
2006-03-03 17:48:00,1.80625,1.80625,1.80608,1.80612,61000000.0
2006-03-03 17:49:00,1.80625,1.80635,1.80591,1.80605,72000000.0
2006-03-03 17:50:00,1.80611,1.80624,1.80607,1.80624,53000000.0
2006-03-03 17:51:00,1.80618,1.80642,1.80586,1.80641,54000000.0
2006-03-03 17:52:00,1.80628,1.80628,1.8061,1.8061,51000000.0
2006-03-03 17:53:00,1.80576,1.80576,1.80544,1.80552,42000000.0
2006-03-03 17:54:00,1.80586,1.80612,1.80568,1.80579,32000000.0
2006-03-03 17:55:00,1.8056,1.8061,1.8056,1.80585,32000000.0
2006-03-03 17:56:00,1.80584,1.80589,1.80564,1.80589,47000000.0
2006-03-03 17:57:00,1.80624,1.80678,1.80624,1.80678,34000000.0
2006-03-03 17:58:00,1.80652,1.80662,1.80631,1.80658,44000000.0
2006-03-03 17:59:00,1.80618,1.80618,1.80448,1.80448,39000000.0
2006-03-03 18:00:00,1.80406,1.80506,1.80406,1.80477,32000000.0
2006-03-03 18:01:00,1.80515,1.80542,1.80515,1.80541,52000000.0
2006-03-03 18:02:00,1.8054,1.8054,1.80524,1.80524,30000000.0
2006-03-03 18:03:00,1.80523,1.80573,1.80523,1.80532,38000000.0
2006-03-03 18:04:00,1.80556,1.80582,1.80551,1.80582,38000000.0
2006-03-03 18:05:00,1.8062,1.80678,1.8062,1.80678,36000000.0
2006-03-03 18:06:00,1.80676,1.80676,1.80613,1.80619,32000000.0
2006-03-03 18:07:00,1.80612,1.80626,1.80603,1.80626,38000000.0
2006-03-03 18:08:00,1.8062,1.80655,1.80614,1.80655,56000000.0
2006-03-03 18:09:00,1.80667,1.80682,1.80664,1.80678,34000000.0
2006-03-03 18:10:00,1.8067,1.80674,1.80649,1.80674,26000000.0
2006-03-03 18:11:00,1.80693,1.80723,1.80687,1.80723,34000000.0
2006-03-03 18:12:00,1.80756,1.80779,1.80756,1.80779,24000000.0
2006-03-03 18:13:00,1.80814,1.80821,1.80735,1.80735,30000000.0
2006-03-03 18:14:00,1.80766,1.80821,1.80766,1.80821,22000000.0
2006-03-03 18:15:00,1.80791,1.80791,1.80766,1.80785,21000000.0
2006-03-03 18:16:00,1.80772,1.80804,1.80772,1.80782,66000000.0
2006-03-03 18:17:00,1.80779,1.80789,1.8077,1.80778,60000000.0
2006-03-03 18:18:00,1.80776,1.80776,1.80749,1.80749,33000000.0
2006-03-03 18:19:00,1.80748,1.80771,1.80747,1.80763,46000000.0
2006-03-03 18:20:00,1.80762,1.80762,1.80737,1.80737,61000000.0
2006-03-03 18:21:00,1.8073,1.80752,1.8073,1.80738,37000000.0
2006-03-03 18:22:00,1.80725,1.80728,1.80713,1.80718,49000000.0
2006-03-03 18:23:00,1.80709,1.80716,1.80666,1.80692,34000000.0
2006-03-03 18:24:00,1.80667,1.80713,1.80667,1.80699,47000000.0
2006-03-03 18:25:00,1.8071,1.8071,1.80676,1.80705,31000000.0
2006-03-03 18:26:00,1.80716,1.8073,1.80706,1.8073,43000000.0
2006-03-03 18:27:00,1.80731,1.80731,1.807,1.807,35000000.0
2006-03-03 18:28:00,1.80708,1.80714,1.80704,1.80708,18000000.0
2006-03-03 18:29:00,1.80711,1.80714,1.80704,1.80704,24000000.0
2006-03-03 18:30:00,1.80682,1.80682,1.80613,1.80613,32000000.0
2006-03-03 18:31:00,1.80605,1.8061,1.80597,1.8061,46000000.0
2006-03-03 18:32:00,1.80621,1.80689,1.80621,1.80689,55000000.0
2006-03-03 18:33:00,1.80696,1.80696,1.80687,1.80689,29000000.0
2006-03-03 18:34:00,1.80661,1.80664,1.80644,1.80664,32000000.0
2006-03-03 18:35:00,1.80656,1.80663,1.80631,1.80637,47000000.0
2006-03-03 18:36:00,1.80626,1.80638,1.80618,1.80636,65000000.0
2006-03-03 18:38:00,1.80635,1.80645,1.8063,1.80642,61000000.0
2006-03-03 18:39:00,1.80676,1.80676,1.80657,1.80657,37000000.0
2006-03-03 18:40:00,1.80677,1.80722,1.80671,1.80671,52000000.0
2006-03-03 18:41:00,1.80669,1.80674,1.80652,1.80672,68000000.0
2006-03-03 18:42:00,1.80667,1.80667,1.80627,1.80648,40000000.0
2006-03-03 18:43:00,1.8065,1.80662,1.80647,1.80662,39000000.0
2006-03-03 18:44:00,1.80657,1.80658,1.80623,1.80623,33000000.0
2006-03-03 18:45:00,1.80615,1.80622,1.80606,1.8062,57000000.0
2006-03-03 18:46:00,1.80609,1.80637,1.80609,1.80637,61000000.0
2006-03-03 18:47:00,1.80675,1.80679,1.80652,1.80652,41000000.0
2006-03-03 18:48:00,1.80621,1.80631,1.80585,1.80585,26000000.0
2006-03-03 18:49:00,1.80536,1.80539,1.80518,1.80518,31000000.0
2006-03-03 18:50:00,1.80519,1.80519,1.80494,1.80499,37000000.0
2006-03-03 18:51:00,1.80507,1.80542,1.80507,1.80521,17000000.0
2006-03-03 18:52:00,1.80541,1.80606,1.80541,1.80606,33000000.0
2006-03-03 18:53:00,1.80625,1.80655,1.80617,1.80655,31000000.0
2006-03-03 18:54:00,1.80659,1.80662,1.8065,1.80662,11000000.0
2006-03-03 18:55:00,1.80629,1.80642,1.80615,1.80621,22000000.0
2006-03-03 18:56:00,1.80609,1.80633,1.80599,1.80627,16000000.0
2006-03-03 18:57:00,1.80641,1.80649,1.8064,1.8064,15000000.0
2006-03-03 18:58:00,1.80631,1.80631,1.80608,1.8063,19000000.0
2006-03-03 18:59:00,1.80631,1.80632,1.80602,1.80619,26000000.0
2006-03-03 19:00:00,1.80607,1.80611,1.80595,1.80611,12000000.0
2006-03-03 19:01:00,1.80598,1.80598,1.80568,1.80568,18000000.0
2006-03-03 19:02:00,1.80567,1.80582,1.80565,1.80575,23000000.0
2006-03-03 19:03:00,1.80573,1.80581,1.80572,1.80574,21000000.0
2006-03-03 19:04:00,1.80571,1.80655,1.80559,1.80655,55000000.0
2006-03-03 19:05:00,1.80679,1.80696,1.80679,1.8068,42000000.0
2006-03-03 19:06:00,1.80674,1.80726,1.80674,1.80726,63000000.0
2006-03-03 19:07:00,1.80767,1.80794,1.80767,1.80779,39000000.0
2006-03-03 19:08:00,1.80784,1.80793,1.80784,1.8079,32000000.0
2006-03-03 19:09:00,1.80798,1.80798,1.80764,1.8078,56000000.0
2006-03-03 19:10:00,1.80789,1.80859,1.80789,1.80859,27000000.0
2006-03-03 19:11:00,1.80876,1.80906,1.80874,1.80877,36000000.0
2006-03-03 19:12:00,1.80883,1.80913,1.80883,1.80913,25000000.0
2006-03-03 19:13:00,1.80898,1.80916,1.80898,1.80911,23000000.0
2006-03-03 19:14:00,1.80914,1.80914,1.80892,1.80892,37000000.0
2006-03-03 19:15:00,1.80882,1.80882,1.80844,1.80844,17000000.0
2006-03-03 19:16:00,1.80869,1.8087,1.80849,1.8087,23000000.0
2006-03-03 19:17:00,1.80843,1.80856,1.80843,1.80855,17000000.0
2006-03-03 19:18:00,1.80861,1.80861,1.80851,1.80853,30000000.0
2006-03-03 19:19:00,1.80838,1.80852,1.80838,1.80843,36000000.0
2006-03-03 19:20:00,1.80847,1.80851,1.80842,1.8085,23000000.0
2006-03-03 19:21:00,1.80854,1.80854,1.80841,1.80844,21000000.0
2006-03-03 19:22:00,1.8084,1.8084,1.80812,1.80821,25000000.0
2006-03-03 19:23:00,1.80836,1.80884,1.80836,1.80866,12000000.0
2006-03-03 19:24:00,1.80833,1.80833,1.80806,1.80831,39000000.0
2006-03-03 19:25:00,1.80828,1.80837,1.80819,1.80836,49000000.0
2006-03-03 19:26:00,1.8084,1.8084,1.80819,1.80838,48000000.0
2006-03-03 19:27:00,1.80838,1.80839,1.80818,1.80818,51000000.0
2006-03-03 19:28:00,1.80827,1.80878,1.80827,1.80866,40000000.0
2006-03-03 19:29:00,1.80874,1.80884,1.80858,1.80867,28000000.0
2006-03-03 19:31:00,1.80863,1.80902,1.80854,1.80863,28000000.0
2006-03-03 19:32:00,1.80845,1.80897,1.80845,1.80896,31000000.0
2006-03-03 19:33:00,1.80889,1.80889,1.80827,1.80827,14000000.0
2006-03-03 19:34:00,1.80849,1.80864,1.80832,1.80855,49000000.0
2006-03-03 19:35:00,1.80868,1.80885,1.80865,1.80873,28000000.0
2006-03-03 19:36:00,1.80866,1.80871,1.80864,1.80865,16000000.0
2006-03-03 19:37:00,1.8088,1.80888,1.8087,1.80888,26000000.0
2006-03-03 19:38:00,1.80879,1.80879,1.80846,1.80846,8000000.0
2006-03-03 19:39:00,1.80864,1.80898,1.80864,1.80898,13000000.0
2006-03-03 19:40:00,1.80887,1.80916,1.80883,1.80883,16000000.0
2006-03-03 19:41:00,1.80874,1.80874,1.80859,1.80865,17000000.0
2006-03-03 19:42:00,1.80865,1.80909,1.80865,1.80909,19000000.0
2006-03-03 19:43:00,1.8084,1.8084,1.80801,1.80813,21000000.0
2006-03-03 19:44:00,1.80818,1.80833,1.80796,1.80796,21000000.0
2006-03-03 19:45:00,1.80823,1.80834,1.80806,1.80813,33000000.0
2006-03-03 19:46:00,1.80829,1.8085,1.80807,1.8085,18000000.0
2006-03-03 19:47:00,1.80835,1.80835,1.80805,1.80805,22000000.0
2006-03-03 19:48:00,1.80798,1.80808,1.80789,1.80806,18000000.0
2006-03-03 19:49:00,1.8081,1.80834,1.8081,1.80831,27000000.0
2006-03-03 19:50:00,1.80836,1.80836,1.80815,1.80822,23000000.0
2006-03-03 19:51:00,1.80817,1.80817,1.80621,1.80803,7000000.0
2006-03-03 19:53:00,1.80799,1.80826,1.80799,1.80821,21000000.0
2006-03-03 19:54:00,1.80812,1.80812,1.80794,1.80794,9000000.0
2006-03-03 19:55:00,1.80798,1.80821,1.80787,1.8081,30000000.0
2006-03-03 19:56:00,1.80823,1.80837,1.80822,1.80834,20000000.0
2006-03-03 19:57:00,1.80831,1.80831,1.8081,1.8081,12000000.0
2006-03-03 19:58:00,1.80812,1.80812,1.80804,1.80807,13000000.0
2006-03-03 19:59:00,1.8083,1.8083,1.80812,1.80814,31000000.0
2006-03-03 20:00:00,1.80802,1.80807,1.80797,1.80801,23000000.0
2006-03-03 20:01:00,1.80802,1.80814,1.808,1.80811,13000000.0
2006-03-03 20:02:00,1.8081,1.8081,1.80787,1.80794,20000000.0
2006-03-03 20:03:00,1.80785,1.80788,1.80779,1.80781,18000000.0
2006-03-03 20:04:00,1.80767,1.80788,1.80763,1.80785,27000000.0
2006-03-03 20:05:00,1.80789,1.80796,1.80772,1.80778,23000000.0
2006-03-03 20:07:00,1.80784,1.80797,1.80768,1.80768,29000000.0
2006-03-03 20:08:00,1.80771,1.80822,1.80771,1.80822,15000000.0
2006-03-03 20:09:00,1.80822,1.80824,1.80812,1.80813,17000000.0
2006-03-03 20:10:00,1.80823,1.80853,1.80815,1.80853,8000000.0
2006-03-03 20:11:00,1.8085,1.80866,1.80828,1.80866,10000000.0
2006-03-03 20:12:00,1.8087,1.80876,1.80866,1.8087,15000000.0
2006-03-03 20:13:00,1.80873,1.80873,1.80844,1.80865,17000000.0
2006-03-03 20:14:00,1.80846,1.80864,1.80843,1.80863,15000000.0
2006-03-03 20:15:00,1.80867,1.80867,1.80851,1.80858,10000000.0
2006-03-03 20:16:00,1.80862,1.80871,1.80856,1.8087,22000000.0
2006-03-03 20:19:00,1.80895,1.80912,1.80895,1.80909,9000000.0
2006-03-03 20:20:00,1.80912,1.80922,1.80899,1.80909,14000000.0
2006-03-03 20:21:00,1.80926,1.80926,1.80899,1.80908,7000000.0
2006-03-03 20:22:00,1.80927,1.80928,1.80915,1.80915,12000000.0
2006-03-03 20:23:00,1.80908,1.80917,1.80908,1.80915,8000000.0
2006-03-03 20:24:00,1.80897,1.80918,1.80888,1.8089,15000000.0
2006-03-03 20:25:00,1.80869,1.8089,1.80857,1.80857,16000000.0
2006-03-03 20:27:00,1.80857,1.80863,1.80845,1.8086,11000000.0
2006-03-03 20:28:00,1.80859,1.80874,1.80859,1.80866,7000000.0
2006-03-03 20:29:00,1.80861,1.80878,1.80856,1.80859,20000000.0
2006-03-03 20:30:00,1.80877,1.80888,1.80867,1.80869,27000000.0
2006-03-03 20:31:00,1.8088,1.8088,1.80874,1.80876,4000000.0
2006-03-03 20:32:00,1.80861,1.80867,1.80853,1.80855,20000000.0
2006-03-03 20:33:00,1.80865,1.80871,1.80853,1.8087,14000000.0
2006-03-03 20:34:00,1.80884,1.80892,1.8088,1.80891,28000000.0
2006-03-03 20:35:00,1.8089,1.80891,1.80877,1.80879,23000000.0
2006-03-03 20:36:00,1.80885,1.80899,1.80885,1.80899,11000000.0
2006-03-03 20:37:00,1.80902,1.8091,1.80899,1.8091,7000000.0
2006-03-03 20:38:00,1.80903,1.80909,1.80886,1.80891,10000000.0
2006-03-03 20:40:00,1.80879,1.80882,1.80856,1.80856,8000000.0
2006-03-03 20:43:00,1.8087,1.80871,1.80864,1.80871,12000000.0
2006-03-03 20:44:00,1.80883,1.80883,1.80873,1.8088,7000000.0
2006-03-03 20:45:00,1.80884,1.80892,1.80876,1.80892,12000000.0
2006-03-03 20:48:00,1.80892,1.80897,1.80879,1.80879,11000000.0
2006-03-03 20:49:00,1.80883,1.80883,1.80873,1.80875,18000000.0
2006-03-03 20:50:00,1.80872,1.80882,1.80869,1.80882,7000000.0
2006-03-03 20:51:00,1.80887,1.80892,1.8088,1.80884,18000000.0
2006-03-03 20:52:00,1.80887,1.80892,1.80883,1.80892,15000000.0
2006-03-03 20:53:00,1.80889,1.80892,1.8088,1.80892,8000000.0
2006-03-03 20:54:00,1.80885,1.80896,1.80885,1.80893,10000000.0
2006-03-03 20:55:00,1.80873,1.80879,1.80867,1.80878,5000000.0
2006-03-03 20:56:00,1.80892,1.80893,1.80881,1.80893,8000000.0
2006-03-03 20:57:00,1.80893,1.80906,1.80893,1.80902,18000000.0
2006-03-03 20:58:00,1.80901,1.80905,1.80899,1.80905,14000000.0
2006-03-03 20:59:00,1.80901,1.80904,1.80895,1.80896,8000000.0
2006-03-03 21:01:00,1.80885,1.80893,1.80878,1.80878,16000000.0
2006-03-03 21:02:00,1.80855,1.80874,1.80853,1.80866,8000000.0
2006-03-03 21:03:00,1.80864,1.80874,1.8086,1.80866,13000000.0
2006-03-03 21:04:00,1.80874,1.80882,1.80872,1.80882,8000000.0
2006-03-03 21:05:00,1.80882,1.80882,1.80868,1.80874,11000000.0
2006-03-03 21:06:00,1.80869,1.80877,1.80869,1.80874,8000000.0
2006-03-03 21:07:00,1.80868,1.8088,1.80863,1.80867,7000000.0
2006-03-03 21:08:00,1.80859,1.80859,1.80847,1.80847,11000000.0
2006-03-03 21:09:00,1.80839,1.8084,1.80836,1.80836,9000000.0
2006-03-03 21:10:00,1.8084,1.80846,1.80828,1.80846,10000000.0
2006-03-03 21:11:00,1.80831,1.80843,1.80831,1.80835,8000000.0
2006-03-03 21:12:00,1.8084,1.80922,1.8068,1.8068,10000000.0
2006-03-03 21:15:00,1.80835,1.80846,1.80835,1.80841,11000000.0
2006-03-03 21:16:00,1.8084,1.80845,1.80839,1.80841,9000000.0
2006-03-03 21:17:00,1.80846,1.80853,1.80835,1.80851,7000000.0
2006-03-03 21:18:00,1.80846,1.80856,1.80846,1.8085,7000000.0
2006-03-03 21:20:00,1.80842,1.80842,1.80835,1.80835,12000000.0
2006-03-03 21:25:00,1.80829,1.80833,1.80814,1.80821,6000000.0
2006-03-03 21:26:00,1.80805,1.80805,1.8077,1.8077,5000000.0
2006-03-03 21:27:00,1.8078,1.80803,1.8078,1.80803,6000000.0
2006-03-03 21:28:00,1.80819,1.80841,1.80818,1.80841,20000000.0
2006-03-03 21:29:00,1.80838,1.80844,1.80824,1.8084,8000000.0
2006-03-03 21:30:00,1.80839,1.80866,1.80839,1.80866,9000000.0
2006-03-03 21:31:00,1.8086,1.80866,1.80852,1.80866,4000000.0
2006-03-03 21:32:00,1.80875,1.80875,1.80859,1.80859,7000000.0
2006-03-03 21:33:00,1.8086,1.80865,1.80851,1.80863,6000000.0
2006-03-03 21:34:00,1.80866,1.80872,1.80866,1.80871,10000000.0
2006-03-03 21:35:00,1.80859,1.80859,1.80842,1.80853,11000000.0
2006-03-03 21:36:00,1.80854,1.80857,1.80841,1.80857,11000000.0
2006-03-03 21:38:00,1.80864,1.80864,1.80823,1.80841,26000000.0
2006-03-03 21:39:00,1.80849,1.80849,1.80832,1.80839,18000000.0
2006-03-03 21:40:00,1.80844,1.80879,1.80843,1.80879,12000000.0
2006-03-03 21:41:00,1.80894,1.80897,1.80871,1.80884,7000000.0
2006-03-03 21:42:00,1.80879,1.80885,1.80879,1.8088,7000000.0
2006-03-03 21:44:00,1.8089,1.80899,1.80881,1.80899,18000000.0
2006-03-03 21:45:00,1.80903,1.80918,1.80902,1.80913,7000000.0
2006-03-03 21:46:00,1.80915,1.80918,1.80915,1.80915,3000000.0
2006-03-03 21:47:00,1.809,1.80909,1.809,1.80907,4000000.0
2006-03-03 21:49:00,1.80897,1.809,1.80895,1.80897,8000000.0
2006-03-03 21:50:00,1.80897,1.80901,1.80893,1.80894,10000000.0
2006-03-03 21:51:00,1.80895,1.80898,1.80889,1.80898,7000000.0
2006-03-03 21:52:00,1.80898,1.80903,1.80889,1.80901,7000000.0
2006-03-03 21:53:00,1.80895,1.80907,1.80889,1.80889,8000000.0
2006-03-03 21:54:00,1.80916,1.80921,1.80914,1.80914,9000000.0
2006-03-03 21:56:00,1.80905,1.80912,1.80904,1.80912,6000000.0
2006-03-03 21:57:00,1.80896,1.80914,1.80894,1.80914,13000000.0
2006-03-03 21:58:00,1.8092,1.80928,1.80917,1.80928,6000000.0
2006-03-03 21:59:00,1.80922,1.80929,1.80911,1.80911,25000000.0
2006-03-03 22:00:00,1.80925,1.80931,1.80922,1.80925,12000000.0
2006-03-03 22:03:00,1.8094,1.80952,1.8094,1.80944,9000000.0
2006-03-03 22:04:00,1.80941,1.80941,1.80919,1.80919,11000000.0
2006-03-03 22:05:00,1.80967,1.81015,1.80967,1.81015,5000000.0
2006-03-03 22:06:00,1.81013,1.81023,1.81007,1.81017,8000000.0
2006-03-03 22:07:00,1.81002,1.81008,1.81002,1.81004,15000000.0
2006-03-03 22:08:00,1.81025,1.81033,1.8102,1.81033,6000000.0
2006-03-03 22:09:00,1.81019,1.81021,1.81015,1.81015,13000000.0
2006-03-03 22:12:00,1.81016,1.81021,1.8101,1.8101,15000000.0
2006-03-03 22:13:00,1.81009,1.81013,1.81009,1.81013,10000000.0
2006-03-03 22:14:00,1.81023,1.81036,1.81023,1.81036,13000000.0
2006-03-03 22:15:00,1.81063,1.81068,1.8106,1.8106,7000000.0
2006-03-03 22:16:00,1.81044,1.81058,1.81044,1.81055,8000000.0
2006-03-03 22:17:00,1.81025,1.81025,1.81012,1.81013,16000000.0
2006-03-03 22:19:00,1.81039,1.81046,1.81031,1.81038,6000000.0
2006-03-03 22:20:00,1.8102,1.81045,1.80986,1.81045,7000000.0
2006-03-03 22:21:00,1.81042,1.81042,1.81027,1.81027,11000000.0
2006-03-03 22:22:00,1.81034,1.81043,1.81029,1.81042,8000000.0
2006-03-03 22:23:00,1.81026,1.8103,1.81023,1.8103,15000000.0
2006-03-03 22:24:00,1.81019,1.81035,1.81018,1.8102,10000000.0
2006-03-03 22:25:00,1.81027,1.81036,1.81027,1.81029,5000000.0
2006-03-03 22:26:00,1.81029,1.81029,1.81002,1.81025,10000000.0
2006-03-03 22:27:00,1.81022,1.81028,1.81022,1.81028,10000000.0
2006-03-03 22:28:00,1.81028,1.8103,1.81023,1.81028,8000000.0
2006-03-03 22:30:00,1.81024,1.81025,1.81017,1.81025,5000000.0
2006-03-03 22:32:00,1.81012,1.81024,1.81001,1.8101,7000000.0
2006-03-03 22:34:00,1.80997,1.8101,1.80981,1.8101,47000000.0
2006-03-03 22:35:00,1.81024,1.8103,1.81006,1.8103,8000000.0
2006-03-03 22:36:00,1.81014,1.81018,1.81008,1.81008,7000000.0
2006-03-03 22:39:00,1.80996,1.80997,1.80987,1.80991,11000000.0
2006-03-03 22:40:00,1.80994,1.81001,1.80994,1.80999,9000000.0
2006-03-03 22:41:00,1.80995,1.8101,1.80995,1.81005,16000000.0
2006-03-03 22:42:00,1.80992,1.81005,1.80991,1.80992,9000000.0
2006-03-03 22:43:00,1.80993,1.81012,1.80993,1.81012,11000000.0
2006-03-03 22:44:00,1.8101,1.81013,1.81009,1.81012,8000000.0
2006-03-03 22:45:00,1.81012,1.81014,1.81008,1.81014,12000000.0
2006-03-03 22:48:00,1.81012,1.81018,1.81006,1.81008,11000000.0
2006-03-03 22:50:00,1.80993,1.80993,1.80985,1.80985,16000000.0
2006-03-03 22:51:00,1.81,1.81,1.80985,1.80993,7000000.0
2006-03-03 22:52:00,1.81004,1.81006,1.80996,1.81006,5000000.0
2006-03-03 22:53:00,1.80997,1.80999,1.80988,1.80995,8000000.0
2006-03-03 22:54:00,1.81001,1.81001,1.80989,1.80999,7000000.0
2006-03-03 22:56:00,1.80991,1.80991,1.80986,1.80986,8000000.0
2006-03-03 22:57:00,1.80988,1.80995,1.80967,1.80981,10000000.0
2006-03-03 22:58:00,1.80994,1.80994,1.80975,1.80981,7000000.0
2006-03-03 22:59:00,1.80982,1.80982,1.80969,1.80969,9000000.0
2006-03-03 23:00:00,1.80976,1.80976,1.80969,1.80971,12000000.0
2006-03-03 23:01:00,1.8098,1.80992,1.80975,1.80975,9000000.0
2006-03-03 23:02:00,1.80987,1.80993,1.80987,1.80991,7000000.0
2006-03-03 23:05:00,1.80978,1.80982,1.80976,1.80977,11000000.0
2006-03-03 23:07:00,1.80988,1.81002,1.80985,1.81002,8000000.0
2006-03-03 23:08:00,1.80994,1.81009,1.80994,1.81001,15000000.0
2006-03-03 23:09:00,1.80997,1.81005,1.80997,1.81005,7000000.0
2006-03-03 23:11:00,1.81018,1.81027,1.81008,1.8101,8000000.0
2006-03-03 23:12:00,1.81012,1.81022,1.80992,1.8102,8000000.0
2006-03-03 23:14:00,1.81006,1.81021,1.81006,1.81019,9000000.0
2006-03-03 23:17:00,1.80993,1.8101,1.80992,1.81003,7000000.0
2006-03-03 23:18:00,1.80997,1.81008,1.80967,1.81008,7000000.0
2006-03-03 23:21:00,1.81009,1.81009,1.80992,1.81,5000000.0
2006-03-03 23:22:00,1.8099,1.81005,1.8099,1.80998,7000000.0
2006-03-03 23:23:00,1.8103,1.81045,1.8103,1.81042,6000000.0
2006-03-03 23:24:00,1.8103,1.81043,1.81029,1.81031,9000000.0
2006-03-03 23:25:00,1.81034,1.81051,1.81034,1.81051,10000000.0
2006-03-03 23:26:00,1.81055,1.81063,1.81054,1.81063,5000000.0
2006-03-03 23:27:00,1.8107,1.8107,1.81055,1.81062,5000000.0
2006-03-03 23:28:00,1.81068,1.81069,1.81064,1.81065,7000000.0
2006-03-03 23:29:00,1.81044,1.81044,1.81034,1.81035,25000000.0
2006-03-03 23:30:00,1.81026,1.81046,1.81025,1.81046,7000000.0
2006-03-03 23:31:00,1.81036,1.81047,1.81033,1.81037,14000000.0
2006-03-03 23:32:00,1.81036,1.81039,1.81021,1.81021,9000000.0
2006-03-03 23:34:00,1.81037,1.81049,1.81029,1.81029,6000000.0
2006-03-03 23:35:00,1.81035,1.81041,1.81035,1.81036,12000000.0
2006-03-03 23:37:00,1.8105,1.81064,1.8105,1.81054,8000000.0
2006-03-03 23:39:00,1.81036,1.8105,1.81025,1.8104,11000000.0
2006-03-03 23:40:00,1.81051,1.81072,1.81034,1.81034,21000000.0
2006-03-03 23:41:00,1.81074,1.81082,1.81054,1.81082,7000000.0
2006-03-03 23:42:00,1.81064,1.81067,1.81059,1.81062,19000000.0
2006-03-03 23:43:00,1.81084,1.81095,1.81084,1.81093,7000000.0
2006-03-03 23:44:00,1.81092,1.81105,1.81092,1.81095,8000000.0
2006-03-03 23:45:00,1.81097,1.81113,1.81094,1.81113,7000000.0
2006-03-03 23:46:00,1.81103,1.81103,1.8109,1.8109,8000000.0
2006-03-03 23:47:00,1.81095,1.81095,1.81078,1.81078,7000000.0
2006-03-03 23:48:00,1.81083,1.81099,1.81083,1.81099,8000000.0
2006-03-03 23:50:00,1.81083,1.81096,1.81077,1.81077,8000000.0
2006-03-03 23:51:00,1.81086,1.81086,1.81068,1.81071,7000000.0
2006-03-03 23:52:00,1.81063,1.81068,1.81063,1.81068,7000000.0
2006-03-03 23:53:00,1.81072,1.811,1.81072,1.81077,10000000.0
2006-03-03 23:54:00,1.81042,1.81089,1.81042,1.81047,7000000.0
2006-03-03 23:56:00,1.81042,1.81067,1.81038,1.81043,12000000.0
2006-03-03 23:58:00,1.81059,1.81084,1.81059,1.81061,8000000.0
2006-03-06 00:01:00,1.81091,1.81107,1.81091,1.81107,8000000.0
2006-03-06 00:02:00,1.81125,1.81138,1.81117,1.81138,9000000.0
2006-03-06 00:03:00,1.80966,1.80966,1.80813,1.80823,5000000.0
2006-03-06 00:04:00,1.80792,1.80792,1.80785,1.80785,10000000.0
2006-03-06 00:05:00,1.80822,1.80838,1.80797,1.80798,9000000.0
2006-03-06 00:07:00,1.80811,1.80822,1.80797,1.80822,9000000.0
2006-03-06 00:08:00,1.80806,1.80806,1.80786,1.8079,8000000.0
2006-03-06 00:10:00,1.80808,1.80827,1.80808,1.80822,23000000.0
2006-03-06 00:11:00,1.80842,1.80862,1.80834,1.80845,11000000.0
2006-03-06 00:12:00,1.80834,1.80838,1.80799,1.80799,9000000.0
2006-03-06 00:13:00,1.80811,1.80822,1.80811,1.80816,8000000.0
2006-03-06 00:14:00,1.80802,1.80814,1.80798,1.808,7000000.0
2006-03-06 00:15:00,1.80807,1.80826,1.80787,1.80817,10000000.0
2006-03-06 00:16:00,1.808,1.80806,1.80799,1.80806,9000000.0
2006-03-06 00:17:00,1.80808,1.80827,1.80808,1.80827,7000000.0
2006-03-06 00:19:00,1.80835,1.80842,1.80827,1.80842,11000000.0
2006-03-06 00:22:00,1.8085,1.80859,1.80847,1.80859,6000000.0
2006-03-06 00:27:00,1.80838,1.80838,1.80833,1.80836,10000000.0
2006-03-06 00:30:00,1.80855,1.80873,1.80845,1.80873,7000000.0
2006-03-06 00:31:00,1.80874,1.80875,1.80863,1.80875,7000000.0
2006-03-06 00:33:00,1.80873,1.80873,1.80853,1.80861,7000000.0
2006-03-06 00:34:00,1.8085,1.80858,1.80837,1.80851,7000000.0
2006-03-06 00:35:00,1.80853,1.80933,1.80853,1.80933,6000000.0
2006-03-06 00:36:00,1.80926,1.80926,1.80897,1.80915,5000000.0
2006-03-06 00:37:00,1.80913,1.80919,1.80903,1.80913,6000000.0
2006-03-06 00:38:00,1.80902,1.80912,1.80893,1.80899,7000000.0
2006-03-06 00:39:00,1.80893,1.80893,1.80876,1.80876,10000000.0
2006-03-06 00:41:00,1.80866,1.80866,1.8078,1.8078,6000000.0
2006-03-06 00:42:00,1.80773,1.80779,1.80754,1.80775,8000000.0
2006-03-06 00:43:00,1.80807,1.80825,1.80797,1.80825,6000000.0
2006-03-06 00:44:00,1.80827,1.80827,1.80763,1.80799,11000000.0
2006-03-06 00:46:00,1.80782,1.80795,1.80756,1.80756,10000000.0
2006-03-06 00:48:00,1.80788,1.80807,1.80788,1.80792,8000000.0
2006-03-06 00:49:00,1.80765,1.80796,1.80761,1.80796,5000000.0
2006-03-06 00:53:00,1.80792,1.80818,1.80788,1.80818,11000000.0
2006-03-06 00:54:00,1.8082,1.8082,1.80799,1.80819,10000000.0
2006-03-06 00:55:00,1.80831,1.80883,1.80831,1.80883,7000000.0
2006-03-06 00:56:00,1.80864,1.80864,1.80837,1.80846,6000000.0
2006-03-06 00:57:00,1.8088,1.8088,1.80858,1.80874,8000000.0
2006-03-06 00:58:00,1.80883,1.80883,1.80873,1.80878,10000000.0
2006-03-06 00:59:00,1.80881,1.80907,1.80881,1.80907,7000000.0
2006-03-06 01:00:00,1.80929,1.80929,1.809,1.809,19000000.0
2006-03-06 01:01:00,1.80891,1.80891,1.80783,1.80843,12000000.0
2006-03-06 01:02:00,1.80912,1.80925,1.80892,1.80896,8000000.0
2006-03-06 01:03:00,1.80902,1.80918,1.80891,1.80895,7000000.0
2006-03-06 01:04:00,1.80892,1.80919,1.80886,1.80886,8000000.0
2006-03-06 01:05:00,1.80889,1.80909,1.80889,1.80909,7000000.0
2006-03-06 01:06:00,1.80926,1.8094,1.80923,1.8094,8000000.0
2006-03-06 01:07:00,1.80948,1.80961,1.80945,1.80947,11000000.0
2006-03-06 01:08:00,1.80941,1.80951,1.80929,1.80948,10000000.0
2006-03-06 01:10:00,1.80964,1.80975,1.80947,1.80975,10000000.0
2006-03-06 01:11:00,1.8094,1.80943,1.80926,1.80931,11000000.0
2006-03-06 01:12:00,1.8095,1.80958,1.80944,1.80944,8000000.0
2006-03-06 01:13:00,1.80904,1.8097,1.80886,1.80968,8000000.0
2006-03-06 01:14:00,1.81011,1.81033,1.80999,1.80999,10000000.0
2006-03-06 01:15:00,1.8099,1.8099,1.80932,1.80949,10000000.0
2006-03-06 01:16:00,1.80956,1.80987,1.80956,1.80974,8000000.0
2006-03-06 01:17:00,1.80976,1.81005,1.80955,1.80955,11000000.0
2006-03-06 01:18:00,1.80976,1.80981,1.80947,1.80981,10000000.0
2006-03-06 01:19:00,1.80995,1.81088,1.80995,1.81084,11000000.0
2006-03-06 01:20:00,1.81062,1.81068,1.81048,1.81048,13000000.0
2006-03-06 01:21:00,1.8105,1.81054,1.81048,1.81053,7000000.0
2006-03-06 01:22:00,1.81036,1.81038,1.80986,1.80986,7000000.0
2006-03-06 01:23:00,1.80925,1.80983,1.80912,1.80983,8000000.0
2006-03-06 01:24:00,1.80953,1.80971,1.80934,1.80971,7000000.0
2006-03-06 01:25:00,1.80966,1.80977,1.80964,1.80973,8000000.0
2006-03-06 01:26:00,1.80959,1.80967,1.80931,1.80931,14000000.0
2006-03-06 01:27:00,1.80918,1.80924,1.80917,1.80924,15000000.0
2006-03-06 01:28:00,1.80918,1.80942,1.80918,1.80924,9000000.0
2006-03-06 01:29:00,1.80892,1.81014,1.80892,1.81014,10000000.0
2006-03-06 01:30:00,1.80993,1.81036,1.80945,1.81036,10000000.0
2006-03-06 01:31:00,1.81036,1.81041,1.81014,1.81019,7000000.0
2006-03-06 01:32:00,1.81046,1.81103,1.81043,1.81099,18000000.0
2006-03-06 01:33:00,1.81113,1.81113,1.81034,1.81034,6000000.0
2006-03-06 01:34:00,1.81046,1.81105,1.81046,1.81065,16000000.0
2006-03-06 01:35:00,1.81036,1.81051,1.81029,1.8103,8000000.0
2006-03-06 01:36:00,1.81038,1.8104,1.81031,1.81039,9000000.0
2006-03-06 01:37:00,1.81025,1.81025,1.80984,1.81004,5000000.0
2006-03-06 01:38:00,1.80998,1.81018,1.80995,1.81013,12000000.0
2006-03-06 01:39:00,1.81082,1.81113,1.81082,1.81113,12000000.0
2006-03-06 01:40:00,1.81114,1.81114,1.81097,1.81097,7000000.0
2006-03-06 01:41:00,1.81091,1.81091,1.81066,1.81066,11000000.0
2006-03-06 01:42:00,1.81038,1.81038,1.80997,1.81001,7000000.0
2006-03-06 01:43:00,1.81039,1.81062,1.81034,1.81054,8000000.0
2006-03-06 01:44:00,1.81038,1.81038,1.8102,1.8102,7000000.0
2006-03-06 01:45:00,1.81022,1.81053,1.81022,1.81053,7000000.0
2006-03-06 01:46:00,1.81054,1.81054,1.81025,1.81025,7000000.0
2006-03-06 01:47:00,1.81016,1.8102,1.80998,1.81008,14000000.0
2006-03-06 01:48:00,1.81003,1.81003,1.80975,1.80985,7000000.0
2006-03-06 01:49:00,1.80956,1.80956,1.8093,1.8093,8000000.0
2006-03-06 01:50:00,1.80931,1.8095,1.80931,1.8095,10000000.0
2006-03-06 01:51:00,1.80969,1.80983,1.80959,1.80963,16000000.0
2006-03-06 01:52:00,1.80955,1.80975,1.80955,1.80975,13000000.0
2006-03-06 01:53:00,1.81003,1.81006,1.80983,1.80983,7000000.0
2006-03-06 01:54:00,1.80978,1.80985,1.80975,1.8098,9000000.0
2006-03-06 01:55:00,1.80959,1.80964,1.80909,1.80909,11000000.0
2006-03-06 01:56:00,1.80923,1.80943,1.80923,1.80943,17000000.0
2006-03-06 01:57:00,1.80931,1.80931,1.80916,1.8092,13000000.0
2006-03-06 01:58:00,1.80932,1.80958,1.80932,1.80958,10000000.0
2006-03-06 01:59:00,1.80958,1.80958,1.80924,1.80937,7000000.0
2006-03-06 02:00:00,1.8097,1.80975,1.80961,1.80966,10000000.0
2006-03-06 02:01:00,1.80963,1.81034,1.80963,1.81034,8000000.0
2006-03-06 02:02:00,1.81047,1.81047,1.81006,1.8101,7000000.0
2006-03-06 02:03:00,1.81022,1.81081,1.80854,1.81081,10000000.0
2006-03-06 02:04:00,1.81045,1.81045,1.81023,1.81043,7000000.0
2006-03-06 02:05:00,1.81028,1.81031,1.81013,1.81026,10000000.0
2006-03-06 02:06:00,1.81038,1.81074,1.81033,1.81074,10000000.0
2006-03-06 02:07:00,1.81078,1.81089,1.81061,1.81061,8000000.0
2006-03-06 02:08:00,1.81058,1.81058,1.81036,1.81043,8000000.0
2006-03-06 02:09:00,1.81021,1.81058,1.81021,1.81024,7000000.0
2006-03-06 02:10:00,1.81009,1.81026,1.80998,1.80998,9000000.0
2006-03-06 02:11:00,1.81011,1.81017,1.80988,1.81006,8000000.0
2006-03-06 02:12:00,1.80996,1.81013,1.80976,1.81013,8000000.0
2006-03-06 02:13:00,1.81033,1.8104,1.81033,1.81036,7000000.0
2006-03-06 02:14:00,1.81015,1.81064,1.81015,1.81064,9000000.0
2006-03-06 02:15:00,1.81031,1.81052,1.81029,1.81052,8000000.0
2006-03-06 02:17:00,1.81042,1.81042,1.81001,1.81013,6000000.0
2006-03-06 02:18:00,1.81012,1.81027,1.81006,1.81006,7000000.0
2006-03-06 02:19:00,1.81008,1.81026,1.80975,1.81026,11000000.0
2006-03-06 02:20:00,1.81031,1.81048,1.81031,1.81048,6000000.0
2006-03-06 02:21:00,1.81061,1.81087,1.81061,1.81081,7000000.0
2006-03-06 02:22:00,1.81097,1.81141,1.81087,1.81141,8000000.0
2006-03-06 02:23:00,1.81144,1.81144,1.81102,1.81102,10000000.0
2006-03-06 02:24:00,1.81078,1.81078,1.8103,1.8103,11000000.0
2006-03-06 02:25:00,1.80977,1.81092,1.80977,1.81092,11000000.0
2006-03-06 02:26:00,1.81143,1.81182,1.81143,1.81182,8000000.0
2006-03-06 02:27:00,1.81186,1.81186,1.81118,1.81118,9000000.0
2006-03-06 02:28:00,1.81117,1.81117,1.811,1.81111,10000000.0
2006-03-06 02:29:00,1.81098,1.81098,1.81034,1.81084,7000000.0
2006-03-06 02:30:00,1.8109,1.81126,1.8109,1.81126,5000000.0
2006-03-06 02:31:00,1.81127,1.8115,1.81122,1.8113,8000000.0
2006-03-06 02:32:00,1.81156,1.81156,1.81129,1.81131,8000000.0
2006-03-06 02:33:00,1.81118,1.81152,1.81118,1.8114,8000000.0
2006-03-06 02:34:00,1.81122,1.8115,1.81111,1.8115,7000000.0
2006-03-06 02:35:00,1.8116,1.81176,1.81156,1.81156,11000000.0
2006-03-06 02:36:00,1.81129,1.81155,1.81129,1.81143,7000000.0
2006-03-06 02:37:00,1.81158,1.81207,1.81158,1.81207,7000000.0
2006-03-06 02:38:00,1.81214,1.8123,1.81177,1.81177,7000000.0
2006-03-06 02:39:00,1.81141,1.81183,1.81141,1.81181,8000000.0
2006-03-06 02:40:00,1.8119,1.81216,1.8119,1.81204,7000000.0
2006-03-06 02:41:00,1.81198,1.81198,1.81132,1.81132,8000000.0
2006-03-06 02:42:00,1.81095,1.81095,1.81095,1.81095,2000000.0
2006-03-06 02:43:00,1.81081,1.81135,1.8108,1.81135,9000000.0
2006-03-06 02:44:00,1.81179,1.8119,1.81179,1.81188,7000000.0
2006-03-06 02:45:00,1.81189,1.81189,1.81172,1.81183,8000000.0
2006-03-06 02:46:00,1.81124,1.8115,1.81124,1.8115,8000000.0
2006-03-06 02:47:00,1.81159,1.81159,1.81107,1.81123,9000000.0
2006-03-06 02:48:00,1.81155,1.81165,1.81153,1.81163,8000000.0
2006-03-06 02:49:00,1.81172,1.81214,1.81172,1.81214,11000000.0
2006-03-06 02:50:00,1.81201,1.81206,1.81189,1.81206,7000000.0
2006-03-06 02:51:00,1.81218,1.81218,1.81183,1.81193,8000000.0
2006-03-06 02:52:00,1.81177,1.81213,1.81147,1.81213,6000000.0
2006-03-06 02:53:00,1.81229,1.81248,1.81229,1.81237,8000000.0
2006-03-06 02:54:00,1.81252,1.81266,1.81252,1.81264,8000000.0
2006-03-06 02:55:00,1.81267,1.81272,1.81246,1.81253,8000000.0
2006-03-06 02:56:00,1.8124,1.8124,1.8123,1.81237,7000000.0
2006-03-06 02:57:00,1.81231,1.81231,1.81177,1.81189,8000000.0
2006-03-06 02:58:00,1.81192,1.81215,1.81192,1.8121,6000000.0
2006-03-06 02:59:00,1.81202,1.81202,1.8114,1.8116,9000000.0
2006-03-06 03:00:00,1.81175,1.81189,1.81174,1.81186,6000000.0
2006-03-06 03:01:00,1.81174,1.81174,1.81136,1.81136,8000000.0
2006-03-06 03:02:00,1.81128,1.81146,1.81117,1.81129,11000000.0
2006-03-06 03:03:00,1.81148,1.81148,1.81118,1.81118,7000000.0
2006-03-06 03:04:00,1.81129,1.81151,1.81104,1.81147,7000000.0
2006-03-06 03:05:00,1.81146,1.81155,1.81125,1.81155,8000000.0
2006-03-06 03:06:00,1.81147,1.81154,1.81139,1.81146,8000000.0
2006-03-06 03:08:00,1.8115,1.81158,1.8115,1.81152,5000000.0
2006-03-06 03:09:00,1.81149,1.81201,1.81149,1.81201,8000000.0
2006-03-06 03:10:00,1.81206,1.81208,1.81191,1.81191,7000000.0
2006-03-06 03:11:00,1.81201,1.81205,1.81191,1.81204,10000000.0
2006-03-06 03:12:00,1.81159,1.81159,1.81119,1.81128,7000000.0
2006-03-06 03:13:00,1.81123,1.81129,1.81114,1.81115,11000000.0
2006-03-06 03:14:00,1.81116,1.8113,1.81116,1.8113,11000000.0
2006-03-06 03:15:00,1.81137,1.81147,1.81132,1.81147,7000000.0
2006-03-06 03:16:00,1.81132,1.81132,1.81081,1.81132,7000000.0
2006-03-06 03:18:00,1.81124,1.81136,1.81123,1.81132,10000000.0
2006-03-06 03:19:00,1.81122,1.81148,1.81122,1.81148,6000000.0
2006-03-06 03:20:00,1.81163,1.81173,1.81163,1.81163,7000000.0
2006-03-06 03:21:00,1.81168,1.81175,1.81132,1.81171,7000000.0
2006-03-06 03:22:00,1.81165,1.81165,1.81127,1.81138,7000000.0
2006-03-06 03:23:00,1.81142,1.81151,1.81116,1.81151,7000000.0
2006-03-06 03:24:00,1.81153,1.81153,1.80962,1.8114,8000000.0
2006-03-06 03:26:00,1.81128,1.81154,1.81128,1.81146,11000000.0
2006-03-06 03:27:00,1.81157,1.81178,1.81157,1.81173,8000000.0
2006-03-06 03:30:00,1.81188,1.81198,1.8118,1.81198,7000000.0
2006-03-06 03:31:00,1.81201,1.81215,1.81201,1.81215,9000000.0
2006-03-06 03:32:00,1.81208,1.81208,1.81192,1.81207,6000000.0
2006-03-06 03:33:00,1.81204,1.81244,1.81204,1.81244,7000000.0
2006-03-06 03:34:00,1.81236,1.8125,1.81226,1.8125,8000000.0
2006-03-06 03:35:00,1.81228,1.81252,1.81226,1.81232,10000000.0
2006-03-06 03:36:00,1.81255,1.81255,1.81237,1.81237,5000000.0
2006-03-06 03:37:00,1.81227,1.81231,1.81224,1.81225,9000000.0
2006-03-06 03:38:00,1.81222,1.81232,1.81217,1.81228,7000000.0
2006-03-06 03:39:00,1.81223,1.8123,1.8122,1.8122,8000000.0
2006-03-06 03:41:00,1.81233,1.81248,1.81233,1.81246,10000000.0
2006-03-06 03:44:00,1.81244,1.81244,1.81237,1.81237,2000000.0
2006-03-06 03:45:00,1.81228,1.81228,1.8121,1.81217,8000000.0
2006-03-06 03:46:00,1.81215,1.8122,1.81211,1.81217,7000000.0
2006-03-06 03:48:00,1.8122,1.81225,1.81204,1.81217,4000000.0
2006-03-06 03:49:00,1.81204,1.81224,1.81202,1.81224,8000000.0
2006-03-06 03:50:00,1.8122,1.8122,1.81202,1.81213,8000000.0
2006-03-06 03:51:00,1.81226,1.81227,1.81214,1.8122,9000000.0
2006-03-06 03:52:00,1.81215,1.81228,1.81201,1.81205,8000000.0
2006-03-06 03:53:00,1.8122,1.81229,1.81206,1.81206,10000000.0
2006-03-06 03:54:00,1.81178,1.81178,1.81126,1.81126,7000000.0
2006-03-06 03:55:00,1.81147,1.81175,1.81139,1.81175,7000000.0
2006-03-06 03:56:00,1.81197,1.81199,1.81184,1.81193,7000000.0
2006-03-06 03:57:00,1.81175,1.8119,1.81172,1.81178,8000000.0
2006-03-06 03:58:00,1.81156,1.81165,1.80973,1.81148,7000000.0
2006-03-06 03:59:00,1.81169,1.81173,1.81158,1.81158,7000000.0
2006-03-06 04:00:00,1.81197,1.81197,1.81151,1.81167,6000000.0
2006-03-06 04:01:00,1.81171,1.81171,1.81152,1.81165,7000000.0
2006-03-06 04:02:00,1.81148,1.81164,1.81145,1.81163,8000000.0
2006-03-06 04:03:00,1.81155,1.81162,1.81141,1.81149,8000000.0
2006-03-06 04:04:00,1.81164,1.81166,1.81143,1.81143,8000000.0
2006-03-06 04:05:00,1.81158,1.81175,1.81129,1.81175,8000000.0
2006-03-06 04:06:00,1.81166,1.81169,1.81153,1.81153,9000000.0
2006-03-06 04:07:00,1.81138,1.81145,1.81097,1.811,11000000.0
2006-03-06 04:08:00,1.81122,1.81147,1.81102,1.81147,7000000.0
2006-03-06 04:10:00,1.81141,1.81158,1.81136,1.81136,8000000.0
2006-03-06 04:11:00,1.81114,1.81133,1.81114,1.81132,7000000.0
2006-03-06 04:12:00,1.81107,1.81109,1.81088,1.81088,7000000.0
2006-03-06 04:13:00,1.81082,1.81091,1.81068,1.81068,8000000.0
2006-03-06 04:14:00,1.8109,1.81105,1.8109,1.8109,7000000.0
2006-03-06 04:18:00,1.81102,1.8111,1.81098,1.81106,8000000.0
2006-03-06 04:19:00,1.8111,1.8111,1.81089,1.81105,8000000.0
2006-03-06 04:24:00,1.81103,1.81112,1.81103,1.81112,9000000.0
2006-03-06 04:25:00,1.81114,1.81114,1.81083,1.81101,7000000.0
2006-03-06 04:26:00,1.81094,1.81107,1.81076,1.81076,7000000.0
2006-03-06 04:27:00,1.81057,1.81057,1.81029,1.81048,8000000.0
2006-03-06 04:28:00,1.81043,1.81076,1.81037,1.81076,7000000.0
2006-03-06 04:29:00,1.81067,1.81067,1.81019,1.81019,8000000.0
2006-03-06 04:30:00,1.81034,1.8106,1.8103,1.8106,9000000.0
2006-03-06 04:31:00,1.81071,1.81096,1.81066,1.81095,10000000.0
2006-03-06 04:32:00,1.8112,1.8112,1.81076,1.81096,9000000.0
2006-03-06 04:33:00,1.81087,1.81114,1.81087,1.81098,8000000.0
2006-03-06 04:34:00,1.81109,1.81129,1.81109,1.81121,7000000.0
2006-03-06 04:35:00,1.81125,1.8114,1.81124,1.81124,7000000.0
2006-03-06 04:36:00,1.81119,1.81128,1.81119,1.81123,6000000.0
2006-03-06 04:37:00,1.81122,1.81125,1.8111,1.8111,11000000.0
2006-03-06 04:38:00,1.81113,1.81134,1.81107,1.81134,9000000.0
2006-03-06 04:39:00,1.81131,1.81131,1.81106,1.81106,9000000.0
2006-03-06 04:40:00,1.81103,1.81103,1.81086,1.81086,9000000.0
2006-03-06 04:41:00,1.81084,1.81091,1.81078,1.81091,8000000.0
2006-03-06 04:42:00,1.81088,1.81088,1.81072,1.81085,7000000.0
2006-03-06 04:43:00,1.81086,1.811,1.81064,1.81066,11000000.0
2006-03-06 04:44:00,1.81099,1.81117,1.81096,1.81112,9000000.0
2006-03-06 04:45:00,1.81102,1.81102,1.81077,1.81101,8000000.0
2006-03-06 04:46:00,1.81107,1.81107,1.81095,1.81095,6000000.0
2006-03-06 04:47:00,1.81089,1.81089,1.81084,1.81084,2000000.0
2006-03-06 04:48:00,1.81111,1.81134,1.8111,1.81134,7000000.0
2006-03-06 04:49:00,1.81156,1.81175,1.81144,1.81175,11000000.0
2006-03-06 04:50:00,1.81183,1.81184,1.81183,1.81184,2000000.0
2006-03-06 04:51:00,1.81153,1.81159,1.81142,1.81142,7000000.0
2006-03-06 04:52:00,1.81121,1.81141,1.81116,1.81141,10000000.0
2006-03-06 04:54:00,1.81149,1.81154,1.81141,1.81152,7000000.0
2006-03-06 04:55:00,1.81156,1.81158,1.8115,1.8115,8000000.0
2006-03-06 04:56:00,1.8115,1.81166,1.8115,1.81163,7000000.0
2006-03-06 04:57:00,1.81161,1.81172,1.8116,1.81164,8000000.0
2006-03-06 04:58:00,1.81163,1.81163,1.81153,1.81158,8000000.0
2006-03-06 05:00:00,1.81155,1.81172,1.81154,1.81159,7000000.0
2006-03-06 05:01:00,1.81169,1.81169,1.81151,1.81155,7000000.0
2006-03-06 05:02:00,1.81174,1.81175,1.81157,1.81168,7000000.0
2006-03-06 05:03:00,1.81155,1.81155,1.81136,1.8114,7000000.0
2006-03-06 05:04:00,1.81141,1.8117,1.81141,1.8117,7000000.0
2006-03-06 05:05:00,1.8116,1.81177,1.81152,1.81177,8000000.0
2006-03-06 05:06:00,1.81158,1.8117,1.81158,1.81159,8000000.0
2006-03-06 05:07:00,1.81175,1.81175,1.8114,1.81173,8000000.0
2006-03-06 05:08:00,1.8117,1.8117,1.81116,1.81116,10000000.0
2006-03-06 05:09:00,1.81123,1.81123,1.81103,1.81121,7000000.0
2006-03-06 05:10:00,1.81115,1.81115,1.81095,1.81105,7000000.0
2006-03-06 05:11:00,1.81134,1.81159,1.81125,1.8115,8000000.0
2006-03-06 05:12:00,1.81151,1.81161,1.81144,1.81144,11000000.0
2006-03-06 05:13:00,1.81143,1.81143,1.81108,1.81112,8000000.0
2006-03-06 05:14:00,1.81114,1.81114,1.81089,1.81107,11000000.0
2006-03-06 05:15:00,1.8108,1.8108,1.81038,1.81038,11000000.0
2006-03-06 05:16:00,1.81048,1.81048,1.81021,1.81033,9000000.0
2006-03-06 05:18:00,1.81046,1.81046,1.81031,1.81045,8000000.0
2006-03-06 05:19:00,1.81041,1.81067,1.81027,1.81067,7000000.0
2006-03-06 05:20:00,1.81064,1.81064,1.81027,1.81027,10000000.0
2006-03-06 05:21:00,1.81016,1.81055,1.81015,1.81055,8000000.0
2006-03-06 05:22:00,1.81031,1.81045,1.81031,1.81037,7000000.0
2006-03-06 05:23:00,1.8106,1.8106,1.81046,1.81048,10000000.0
2006-03-06 05:24:00,1.81058,1.81076,1.81044,1.81069,7000000.0
2006-03-06 05:25:00,1.81133,1.81141,1.81115,1.81115,7000000.0
2006-03-06 05:26:00,1.81119,1.81135,1.81106,1.81112,7000000.0
2006-03-06 05:27:00,1.81113,1.81135,1.81108,1.81122,8000000.0
2006-03-06 05:28:00,1.81142,1.81142,1.81057,1.81057,9000000.0
2006-03-06 05:29:00,1.8106,1.81099,1.81051,1.81099,7000000.0
2006-03-06 05:30:00,1.81073,1.81092,1.81059,1.81084,7000000.0
2006-03-06 05:31:00,1.81111,1.81126,1.81092,1.81126,8000000.0
2006-03-06 05:32:00,1.81139,1.81155,1.81138,1.81155,8000000.0
2006-03-06 05:33:00,1.81137,1.81158,1.81127,1.81139,9000000.0
2006-03-06 05:34:00,1.81154,1.81166,1.81154,1.8116,5000000.0
2006-03-06 05:35:00,1.81167,1.81167,1.81109,1.81109,7000000.0
2006-03-06 05:36:00,1.81117,1.81148,1.81109,1.81109,11000000.0
2006-03-06 05:38:00,1.81093,1.81093,1.81059,1.81059,6000000.0
2006-03-06 05:39:00,1.81081,1.81112,1.81081,1.81112,7000000.0
2006-03-06 05:40:00,1.81106,1.81106,1.81065,1.81077,8000000.0
2006-03-06 05:41:00,1.8108,1.81095,1.81071,1.81095,8000000.0
2006-03-06 05:42:00,1.81114,1.81114,1.81099,1.81099,7000000.0
2006-03-06 05:43:00,1.81086,1.81086,1.81041,1.81062,9000000.0
2006-03-06 05:44:00,1.81084,1.81099,1.81068,1.81099,8000000.0
2006-03-06 05:45:00,1.81103,1.81117,1.81091,1.81105,11000000.0
2006-03-06 05:46:00,1.81102,1.81144,1.81102,1.81134,5000000.0
2006-03-06 05:47:00,1.81178,1.81195,1.81178,1.81185,8000000.0
2006-03-06 05:48:00,1.81188,1.81215,1.81188,1.81215,7000000.0
2006-03-06 05:49:00,1.81169,1.81169,1.81141,1.81157,8000000.0
2006-03-06 05:50:00,1.81175,1.81192,1.81175,1.81179,9000000.0
2006-03-06 05:51:00,1.81167,1.81194,1.81167,1.81194,8000000.0
2006-03-06 05:52:00,1.81178,1.81194,1.81178,1.81187,8000000.0
2006-03-06 05:53:00,1.81173,1.81181,1.81163,1.81181,7000000.0
2006-03-06 05:54:00,1.81183,1.81194,1.81181,1.81194,10000000.0
2006-03-06 05:55:00,1.81187,1.81187,1.81161,1.81161,8000000.0
2006-03-06 05:56:00,1.81142,1.81142,1.8112,1.81124,5000000.0
2006-03-06 05:57:00,1.81102,1.81117,1.81099,1.81099,8000000.0
2006-03-06 06:00:00,1.81066,1.81092,1.81065,1.81092,8000000.0
2006-03-06 06:01:00,1.81102,1.8112,1.81102,1.81105,7000000.0
2006-03-06 06:02:00,1.81125,1.81133,1.8112,1.8112,7000000.0
2006-03-06 06:03:00,1.81135,1.81138,1.81123,1.81129,8000000.0
2006-03-06 06:05:00,1.81159,1.81165,1.81147,1.81165,7000000.0
2006-03-06 06:06:00,1.81158,1.81158,1.81147,1.81147,5000000.0
2006-03-06 06:07:00,1.81152,1.81164,1.81152,1.81164,7000000.0
2006-03-06 06:08:00,1.8117,1.81186,1.81169,1.81182,6000000.0
2006-03-06 06:09:00,1.81186,1.81193,1.81175,1.81181,8000000.0
2006-03-06 06:10:00,1.81178,1.81194,1.81173,1.81194,8000000.0
2006-03-06 06:11:00,1.81198,1.81198,1.81154,1.81154,8000000.0
2006-03-06 06:12:00,1.81133,1.81133,1.81103,1.81112,8000000.0
2006-03-06 06:13:00,1.811,1.81115,1.81092,1.81112,8000000.0
2006-03-06 06:14:00,1.81126,1.81126,1.81103,1.81108,7000000.0
2006-03-06 06:15:00,1.81107,1.81148,1.81103,1.81144,8000000.0
2006-03-06 06:16:00,1.81161,1.81166,1.81161,1.81166,5000000.0
2006-03-06 06:17:00,1.81153,1.8118,1.81153,1.81165,7000000.0
2006-03-06 06:19:00,1.81149,1.81149,1.81115,1.81115,7000000.0
2006-03-06 06:20:00,1.81145,1.81145,1.81137,1.81143,5000000.0
2006-03-06 06:21:00,1.8115,1.81159,1.81139,1.81154,8000000.0
2006-03-06 06:22:00,1.81166,1.8117,1.81139,1.8117,8000000.0
2006-03-06 06:23:00,1.81164,1.81164,1.81148,1.81152,8000000.0
2006-03-06 06:24:00,1.81156,1.81174,1.81151,1.81157,11000000.0
2006-03-06 06:25:00,1.81162,1.81189,1.81155,1.81189,11000000.0
2006-03-06 06:26:00,1.812,1.81215,1.8119,1.81192,11000000.0
2006-03-06 06:27:00,1.81176,1.81188,1.81176,1.81176,7000000.0
2006-03-06 06:28:00,1.81168,1.81168,1.81147,1.81152,8000000.0
2006-03-06 06:29:00,1.81151,1.81151,1.81139,1.81141,8000000.0
2006-03-06 06:30:00,1.81154,1.81163,1.81138,1.81142,8000000.0
2006-03-06 06:32:00,1.81142,1.81157,1.81142,1.81156,6000000.0
2006-03-06 06:34:00,1.81187,1.81187,1.81121,1.81121,7000000.0
2006-03-06 06:35:00,1.81139,1.81149,1.81125,1.81129,11000000.0
2006-03-06 06:36:00,1.8113,1.81144,1.81122,1.81122,5000000.0
2006-03-06 06:37:00,1.81136,1.81138,1.81125,1.81136,10000000.0
2006-03-06 06:38:00,1.81125,1.81125,1.81106,1.81108,4000000.0
2006-03-06 06:39:00,1.8111,1.81135,1.81107,1.81135,11000000.0
2006-03-06 06:40:00,1.81149,1.81151,1.81131,1.81131,7000000.0
2006-03-06 06:41:00,1.81168,1.81168,1.81141,1.81152,7000000.0
2006-03-06 06:42:00,1.8117,1.8117,1.81144,1.81144,5000000.0
2006-03-06 06:44:00,1.81161,1.81167,1.81151,1.81158,8000000.0
2006-03-06 06:46:00,1.8117,1.81246,1.8117,1.81246,10000000.0
2006-03-06 06:47:00,1.81257,1.81276,1.8125,1.81267,8000000.0
2006-03-06 06:48:00,1.81237,1.81237,1.81184,1.81185,7000000.0
2006-03-06 06:50:00,1.81184,1.81196,1.8117,1.81196,5000000.0
2006-03-06 06:51:00,1.81214,1.81215,1.81201,1.81215,10000000.0
2006-03-06 06:52:00,1.8123,1.8123,1.81205,1.81205,8000000.0
2006-03-06 06:53:00,1.81191,1.81223,1.81191,1.812,8000000.0
2006-03-06 06:54:00,1.81225,1.81225,1.81185,1.81185,7000000.0
2006-03-06 06:55:00,1.81221,1.81236,1.81196,1.8122,7000000.0
2006-03-06 06:56:00,1.81222,1.81226,1.81222,1.81226,2000000.0
2006-03-06 06:57:00,1.81212,1.81212,1.81197,1.81197,7000000.0
2006-03-06 06:58:00,1.81183,1.81194,1.81178,1.81192,7000000.0
2006-03-06 06:59:00,1.81186,1.81186,1.81165,1.81178,7000000.0
2006-03-06 07:00:00,1.81202,1.81202,1.81156,1.81156,7000000.0
2006-03-06 07:01:00,1.8117,1.81188,1.81159,1.81188,7000000.0
2006-03-06 07:02:00,1.81209,1.81218,1.81209,1.81213,7000000.0
2006-03-06 07:03:00,1.81195,1.81208,1.81192,1.81208,7000000.0
2006-03-06 07:04:00,1.81216,1.81231,1.81216,1.81223,8000000.0
2006-03-06 07:05:00,1.81217,1.81217,1.81183,1.81185,11000000.0
2006-03-06 07:06:00,1.81163,1.81201,1.81163,1.81201,11000000.0
2006-03-06 07:07:00,1.81208,1.81231,1.81204,1.81204,11000000.0
2006-03-06 07:08:00,1.81202,1.81202,1.81184,1.81197,9000000.0
2006-03-06 07:09:00,1.81194,1.81194,1.81176,1.81194,8000000.0
2006-03-06 07:10:00,1.81211,1.81225,1.81204,1.81206,7000000.0
2006-03-06 07:11:00,1.81213,1.8123,1.81197,1.81222,10000000.0
2006-03-06 07:12:00,1.81233,1.81246,1.81233,1.81246,7000000.0
2006-03-06 07:13:00,1.81215,1.81244,1.81215,1.81244,8000000.0
2006-03-06 07:14:00,1.81245,1.81256,1.81242,1.81242,7000000.0
2006-03-06 07:15:00,1.81243,1.81246,1.81225,1.8124,10000000.0
2006-03-06 07:16:00,1.81241,1.81241,1.81204,1.81211,8000000.0
2006-03-06 07:17:00,1.81192,1.81215,1.81192,1.812,11000000.0
2006-03-06 07:18:00,1.81181,1.81195,1.81162,1.81195,8000000.0
2006-03-06 07:19:00,1.81214,1.81246,1.81214,1.81239,8000000.0
2006-03-06 07:20:00,1.81204,1.81204,1.8116,1.8118,9000000.0
2006-03-06 07:21:00,1.81179,1.81186,1.8117,1.81186,10000000.0
2006-03-06 07:22:00,1.81213,1.81234,1.81205,1.81205,11000000.0
2006-03-06 07:23:00,1.81204,1.81206,1.81182,1.81198,7000000.0
2006-03-06 07:24:00,1.81194,1.81194,1.81169,1.81172,9000000.0
2006-03-06 07:26:00,1.81216,1.81236,1.812,1.812,7000000.0
2006-03-06 07:27:00,1.81209,1.81209,1.81192,1.81203,7000000.0
2006-03-06 07:28:00,1.81208,1.81213,1.81203,1.81213,7000000.0
2006-03-06 07:29:00,1.81205,1.81213,1.81184,1.81187,8000000.0
2006-03-06 07:30:00,1.8117,1.81185,1.8117,1.81172,8000000.0
2006-03-06 07:31:00,1.81168,1.81183,1.81165,1.81181,7000000.0
2006-03-06 07:32:00,1.81192,1.81203,1.8118,1.81203,9000000.0
2006-03-06 07:33:00,1.81199,1.81201,1.8119,1.81195,8000000.0
2006-03-06 07:34:00,1.81191,1.81191,1.8117,1.8117,11000000.0
2006-03-06 07:35:00,1.8119,1.81198,1.8119,1.81195,8000000.0
2006-03-06 07:37:00,1.81194,1.81194,1.81175,1.81175,7000000.0
2006-03-06 07:38:00,1.81174,1.81199,1.81161,1.81189,11000000.0
2006-03-06 07:39:00,1.81186,1.81186,1.81168,1.8117,7000000.0
2006-03-06 07:40:00,1.81163,1.81194,1.81155,1.81155,8000000.0
2006-03-06 07:41:00,1.81161,1.81175,1.81161,1.81166,9000000.0
2006-03-06 07:42:00,1.81176,1.81179,1.81157,1.81169,11000000.0
2006-03-06 07:43:00,1.81183,1.81191,1.81181,1.81191,7000000.0
2006-03-06 07:45:00,1.81213,1.81231,1.8121,1.81231,7000000.0
2006-03-06 07:46:00,1.81231,1.81231,1.81216,1.8122,7000000.0
2006-03-06 07:49:00,1.81199,1.81218,1.81191,1.81196,8000000.0
2006-03-06 07:50:00,1.81183,1.81195,1.81158,1.81158,7000000.0
2006-03-06 07:51:00,1.81163,1.81163,1.81142,1.81154,8000000.0
2006-03-06 07:53:00,1.81133,1.8115,1.81122,1.8115,11000000.0
2006-03-06 07:54:00,1.81136,1.81138,1.81107,1.81127,9000000.0
2006-03-06 07:55:00,1.81151,1.81151,1.81112,1.81125,9000000.0
2006-03-06 07:56:00,1.81124,1.81153,1.81124,1.81148,9000000.0
2006-03-06 07:57:00,1.81149,1.81173,1.81149,1.81164,7000000.0
2006-03-06 07:58:00,1.81174,1.81174,1.81153,1.81153,7000000.0
2006-03-06 07:59:00,1.81125,1.81141,1.81104,1.81141,7000000.0
2006-03-06 08:00:00,1.81165,1.81172,1.81129,1.81129,8000000.0
2006-03-06 08:01:00,1.81158,1.81163,1.81133,1.81151,10000000.0
2006-03-06 08:03:00,1.81137,1.81147,1.81118,1.81136,8000000.0
2006-03-06 08:04:00,1.81122,1.81127,1.8111,1.8111,8000000.0
2006-03-06 08:05:00,1.8112,1.81134,1.8112,1.81127,8000000.0
2006-03-06 08:06:00,1.81134,1.81137,1.81126,1.81126,6000000.0
2006-03-06 08:07:00,1.81132,1.81132,1.8111,1.8111,7000000.0
2006-03-06 08:08:00,1.81107,1.81125,1.81105,1.81125,7000000.0
2006-03-06 08:09:00,1.8113,1.8113,1.81115,1.81127,7000000.0
2006-03-06 08:10:00,1.81119,1.81135,1.81119,1.81129,7000000.0
2006-03-06 08:11:00,1.81139,1.81139,1.81101,1.8111,8000000.0
2006-03-06 08:13:00,1.81119,1.81134,1.81119,1.8113,7000000.0
2006-03-06 08:14:00,1.81117,1.81144,1.81105,1.81144,9000000.0
2006-03-06 08:15:00,1.81144,1.81144,1.8112,1.81139,8000000.0
2006-03-06 08:19:00,1.81114,1.81163,1.81114,1.81163,7000000.0
2006-03-06 08:20:00,1.81145,1.81145,1.81109,1.8113,8000000.0
2006-03-06 08:21:00,1.8113,1.81131,1.8112,1.81122,8000000.0
2006-03-06 08:22:00,1.81149,1.81171,1.81149,1.8116,8000000.0
2006-03-06 08:23:00,1.81152,1.81152,1.81131,1.81131,7000000.0
2006-03-06 08:24:00,1.81139,1.81155,1.81118,1.81118,7000000.0
2006-03-06 08:25:00,1.81129,1.81148,1.81129,1.81148,8000000.0
2006-03-06 08:26:00,1.8115,1.8116,1.81121,1.81121,7000000.0
2006-03-06 08:27:00,1.8114,1.81162,1.81134,1.81162,10000000.0
2006-03-06 08:28:00,1.81169,1.81177,1.81159,1.81165,7000000.0
2006-03-06 08:29:00,1.81152,1.81161,1.81141,1.81145,10000000.0
2006-03-06 08:30:00,1.81155,1.81172,1.81148,1.81167,7000000.0
2006-03-06 08:31:00,1.81135,1.81135,1.81119,1.81126,10000000.0
2006-03-06 08:32:00,1.81107,1.81121,1.81107,1.81114,8000000.0
2006-03-06 08:33:00,1.81116,1.81123,1.81114,1.81118,7000000.0
2006-03-06 08:34:00,1.81118,1.81124,1.81113,1.81117,9000000.0
2006-03-06 08:35:00,1.81102,1.81127,1.81102,1.81121,9000000.0
2006-03-06 08:37:00,1.81124,1.81141,1.81113,1.81135,9000000.0
2006-03-06 08:38:00,1.81125,1.81125,1.811,1.81123,10000000.0
2006-03-06 08:39:00,1.81122,1.81134,1.81119,1.81134,11000000.0
2006-03-06 08:40:00,1.81126,1.81126,1.81054,1.81054,8000000.0
2006-03-06 08:41:00,1.81044,1.8108,1.81041,1.81041,11000000.0
2006-03-06 08:42:00,1.81042,1.81075,1.81042,1.81075,10000000.0
2006-03-06 08:43:00,1.81072,1.81088,1.81067,1.81088,8000000.0
2006-03-06 08:44:00,1.81096,1.81139,1.81096,1.81139,10000000.0
2006-03-06 08:45:00,1.81127,1.81127,1.81092,1.81092,8000000.0
2006-03-06 08:46:00,1.81071,1.81098,1.80938,1.81098,8000000.0
2006-03-06 08:47:00,1.81112,1.81117,1.81101,1.81117,7000000.0
2006-03-06 08:48:00,1.8112,1.8112,1.81099,1.81115,8000000.0
2006-03-06 08:49:00,1.81117,1.81117,1.81095,1.81101,11000000.0
2006-03-06 08:50:00,1.81093,1.81093,1.81062,1.81079,7000000.0
2006-03-06 08:51:00,1.8111,1.8111,1.8104,1.8104,8000000.0
2006-03-06 08:52:00,1.81022,1.81032,1.81004,1.81032,9000000.0
2006-03-06 08:53:00,1.81038,1.8106,1.81003,1.81058,8000000.0
2006-03-06 08:54:00,1.81032,1.81035,1.81026,1.81035,8000000.0
2006-03-06 08:55:00,1.81045,1.81063,1.81045,1.81057,8000000.0
2006-03-06 08:56:00,1.81052,1.81081,1.81047,1.81081,7000000.0
2006-03-06 08:57:00,1.81084,1.81091,1.81078,1.81079,8000000.0
2006-03-06 08:58:00,1.81084,1.81105,1.81081,1.81105,7000000.0
2006-03-06 09:00:00,1.81114,1.81116,1.81107,1.81107,8000000.0
2006-03-06 09:01:00,1.81114,1.81118,1.81083,1.81085,9000000.0
2006-03-06 09:02:00,1.81119,1.81127,1.81099,1.81099,10000000.0
2006-03-06 09:03:00,1.81079,1.81146,1.81079,1.81141,7000000.0
2006-03-06 09:04:00,1.81134,1.81145,1.81124,1.81124,7000000.0
2006-03-06 09:06:00,1.81105,1.81124,1.81105,1.81121,11000000.0
2006-03-06 09:07:00,1.81122,1.81122,1.81099,1.81112,8000000.0
2006-03-06 09:08:00,1.81156,1.81182,1.81156,1.81182,7000000.0
2006-03-06 09:09:00,1.81185,1.8123,1.81185,1.8123,11000000.0
2006-03-06 09:10:00,1.81236,1.81259,1.81231,1.81243,7000000.0
2006-03-06 09:11:00,1.81254,1.81296,1.81254,1.81295,9000000.0
2006-03-06 09:12:00,1.81264,1.81283,1.81249,1.81263,8000000.0
2006-03-06 09:13:00,1.81247,1.81265,1.8124,1.81245,9000000.0
2006-03-06 09:14:00,1.81237,1.81252,1.81231,1.81249,11000000.0
2006-03-06 09:15:00,1.81271,1.81281,1.81246,1.81246,7000000.0
2006-03-06 09:16:00,1.81234,1.81234,1.81207,1.81221,8000000.0
2006-03-06 09:17:00,1.81237,1.81247,1.81214,1.81214,11000000.0
2006-03-06 09:18:00,1.81214,1.81217,1.81161,1.81161,8000000.0
2006-03-06 09:19:00,1.81194,1.81216,1.81194,1.81194,7000000.0
2006-03-06 09:20:00,1.81193,1.812,1.81175,1.81177,7000000.0
2006-03-06 09:21:00,1.8118,1.81187,1.81161,1.81182,8000000.0
2006-03-06 09:22:00,1.81179,1.81193,1.81176,1.81193,8000000.0
2006-03-06 09:23:00,1.81181,1.81212,1.81181,1.81212,7000000.0
2006-03-06 09:24:00,1.81202,1.81202,1.81167,1.81173,8000000.0
2006-03-06 09:25:00,1.81164,1.81182,1.81164,1.81171,7000000.0
2006-03-06 09:26:00,1.81164,1.81171,1.81158,1.81171,11000000.0
2006-03-06 09:27:00,1.81198,1.81214,1.81184,1.81214,11000000.0
2006-03-06 09:28:00,1.81186,1.81197,1.81182,1.81197,9000000.0
2006-03-06 09:29:00,1.81209,1.81232,1.81194,1.81232,8000000.0
2006-03-06 09:30:00,1.81252,1.81254,1.81241,1.81254,7000000.0
2006-03-06 09:31:00,1.81193,1.81225,1.81193,1.81221,7000000.0
2006-03-06 09:32:00,1.81198,1.81213,1.81188,1.81203,7000000.0
2006-03-06 09:33:00,1.81231,1.81237,1.81203,1.81203,8000000.0
2006-03-06 09:34:00,1.81174,1.81174,1.81148,1.81148,7000000.0
2006-03-06 09:35:00,1.81135,1.81146,1.81127,1.81144,10000000.0
2006-03-06 09:36:00,1.81144,1.81164,1.81139,1.81155,8000000.0
2006-03-06 09:37:00,1.81186,1.81186,1.81117,1.81126,11000000.0
2006-03-06 09:38:00,1.81099,1.81113,1.80919,1.81101,11000000.0
2006-03-06 09:39:00,1.81108,1.81142,1.81108,1.81142,7000000.0
2006-03-06 09:40:00,1.81151,1.81162,1.81142,1.81142,9000000.0
2006-03-06 09:41:00,1.81163,1.8119,1.81162,1.81188,8000000.0
2006-03-06 09:42:00,1.81194,1.81194,1.81115,1.81115,10000000.0
2006-03-06 09:43:00,1.81112,1.81125,1.81099,1.81117,11000000.0
2006-03-06 09:44:00,1.8111,1.81146,1.81098,1.81144,8000000.0
2006-03-06 09:45:00,1.81161,1.81195,1.81161,1.81195,7000000.0
2006-03-06 09:46:00,1.81223,1.81258,1.81205,1.81258,11000000.0
2006-03-06 09:47:00,1.81267,1.81282,1.81262,1.8127,9000000.0
2006-03-06 09:48:00,1.81264,1.81274,1.81264,1.8127,7000000.0
2006-03-06 09:50:00,1.81263,1.81263,1.81251,1.8126,8000000.0
2006-03-06 09:51:00,1.81247,1.81251,1.81238,1.81247,8000000.0
2006-03-06 09:52:00,1.81235,1.81238,1.81223,1.81238,8000000.0
2006-03-06 09:53:00,1.81226,1.81237,1.81222,1.81222,10000000.0
2006-03-06 09:55:00,1.81245,1.81256,1.81231,1.81242,8000000.0
2006-03-06 09:56:00,1.81215,1.81263,1.81215,1.81263,10000000.0
2006-03-06 09:57:00,1.8123,1.81268,1.81214,1.81214,8000000.0
2006-03-06 09:58:00,1.81211,1.81232,1.81209,1.81232,8000000.0
2006-03-06 09:59:00,1.81244,1.81244,1.81209,1.81232,10000000.0
2006-03-06 10:00:00,1.81246,1.8125,1.81226,1.8123,10000000.0
2006-03-06 10:01:00,1.81227,1.8124,1.81224,1.8124,10000000.0
2006-03-06 10:04:00,1.81253,1.8127,1.81252,1.81261,7000000.0
2006-03-06 10:05:00,1.81273,1.81294,1.81269,1.81294,11000000.0
2006-03-06 10:07:00,1.8129,1.8129,1.81238,1.81238,7000000.0
2006-03-06 10:08:00,1.81241,1.81267,1.81241,1.8126,7000000.0
2006-03-06 10:09:00,1.8126,1.81277,1.8126,1.81272,7000000.0
2006-03-06 10:10:00,1.81287,1.81324,1.81287,1.81324,7000000.0
2006-03-06 10:11:00,1.8129,1.81366,1.8129,1.81366,7000000.0
2006-03-06 10:12:00,1.81355,1.81376,1.81334,1.81376,8000000.0
2006-03-06 10:13:00,1.81354,1.81374,1.81354,1.81367,8000000.0
2006-03-06 10:14:00,1.81391,1.81407,1.81389,1.81407,7000000.0
2006-03-06 10:15:00,1.81419,1.81419,1.81393,1.81397,10000000.0
2006-03-06 10:16:00,1.81385,1.81395,1.8138,1.81381,7000000.0
2006-03-06 10:17:00,1.81379,1.81379,1.8135,1.81361,11000000.0
2006-03-06 10:18:00,1.81349,1.81352,1.81336,1.81336,8000000.0
2006-03-06 10:19:00,1.81346,1.81346,1.81316,1.81316,9000000.0
2006-03-06 10:21:00,1.81313,1.81313,1.81271,1.81285,8000000.0
2006-03-06 10:22:00,1.81263,1.81274,1.81253,1.81274,7000000.0
2006-03-06 10:23:00,1.8126,1.81298,1.8126,1.81281,7000000.0
2006-03-06 10:24:00,1.81278,1.81284,1.81266,1.81282,7000000.0
2006-03-06 10:25:00,1.81283,1.81317,1.81283,1.81317,9000000.0
2006-03-06 10:26:00,1.81307,1.81311,1.81295,1.81304,11000000.0
2006-03-06 10:27:00,1.81301,1.81304,1.81233,1.81249,8000000.0
2006-03-06 10:28:00,1.81152,1.81189,1.81152,1.81189,9000000.0
2006-03-06 10:29:00,1.81201,1.81235,1.81196,1.81224,8000000.0
2006-03-06 10:30:00,1.81228,1.81233,1.81206,1.81207,8000000.0
2006-03-06 10:31:00,1.81182,1.81182,1.81134,1.81157,7000000.0
2006-03-06 10:32:00,1.81183,1.81191,1.81162,1.81191,9000000.0
2006-03-06 10:33:00,1.81188,1.81213,1.81182,1.81213,7000000.0
2006-03-06 10:34:00,1.81231,1.81261,1.81231,1.81261,7000000.0
2006-03-06 10:35:00,1.81263,1.81268,1.81246,1.81268,7000000.0
2006-03-06 10:36:00,1.81248,1.81252,1.81222,1.81252,8000000.0
2006-03-06 10:37:00,1.81259,1.813,1.81259,1.81297,8000000.0
2006-03-06 10:38:00,1.8131,1.81313,1.81294,1.81313,10000000.0
2006-03-06 10:39:00,1.81315,1.81332,1.81303,1.81332,8000000.0
2006-03-06 10:40:00,1.8134,1.8134,1.81281,1.81281,7000000.0
2006-03-06 10:41:00,1.8126,1.81323,1.8126,1.81316,9000000.0
2006-03-06 10:42:00,1.81334,1.81348,1.81324,1.81344,7000000.0
2006-03-06 10:43:00,1.81354,1.81357,1.81338,1.81342,10000000.0
2006-03-06 10:44:00,1.81299,1.81299,1.81263,1.81263,7000000.0
2006-03-06 10:45:00,1.8126,1.81274,1.81246,1.81246,8000000.0
2006-03-06 10:46:00,1.81243,1.81283,1.81243,1.81265,8000000.0
2006-03-06 10:47:00,1.8128,1.8128,1.81254,1.81268,7000000.0
2006-03-06 10:48:00,1.81258,1.81258,1.812,1.812,8000000.0
2006-03-06 10:49:00,1.81173,1.81173,1.81107,1.81114,9000000.0
2006-03-06 10:50:00,1.81128,1.8115,1.81125,1.8115,8000000.0
2006-03-06 10:51:00,1.81132,1.81135,1.81115,1.8112,9000000.0
2006-03-06 10:52:00,1.81097,1.81107,1.8109,1.8109,8000000.0
2006-03-06 10:53:00,1.81057,1.81064,1.8105,1.8105,9000000.0
2006-03-06 10:54:00,1.81059,1.81082,1.81057,1.81082,10000000.0
2006-03-06 10:55:00,1.81089,1.81139,1.81089,1.81139,7000000.0
2006-03-06 10:56:00,1.8111,1.8111,1.8089,1.81069,7000000.0
2006-03-06 10:57:00,1.81141,1.81141,1.81096,1.81097,8000000.0
2006-03-06 10:58:00,1.81096,1.81096,1.81055,1.81055,7000000.0
2006-03-06 10:59:00,1.81029,1.81054,1.81029,1.81054,11000000.0
2006-03-06 11:00:00,1.81103,1.8117,1.81023,1.81023,7000000.0
2006-03-06 11:01:00,1.81188,1.81197,1.81187,1.81197,8000000.0
2006-03-06 11:02:00,1.81208,1.8123,1.81208,1.81229,7000000.0
2006-03-06 11:03:00,1.81244,1.81244,1.81203,1.81203,11000000.0
2006-03-06 11:04:00,1.81178,1.81193,1.81177,1.8118,11000000.0
2006-03-06 11:05:00,1.81205,1.81248,1.81205,1.81248,7000000.0
2006-03-06 11:06:00,1.81217,1.81234,1.81217,1.81233,8000000.0
2006-03-06 11:07:00,1.81222,1.81224,1.81208,1.81208,7000000.0
2006-03-06 11:08:00,1.81211,1.81233,1.81211,1.81223,9000000.0
2006-03-06 11:09:00,1.81223,1.81249,1.81223,1.81249,8000000.0
2006-03-06 11:10:00,1.81272,1.81308,1.81272,1.81293,8000000.0
2006-03-06 11:11:00,1.81306,1.81306,1.8127,1.81295,10000000.0
2006-03-06 11:12:00,1.81272,1.81276,1.81224,1.81224,7000000.0
2006-03-06 11:13:00,1.81251,1.81321,1.8124,1.81321,11000000.0
2006-03-06 11:14:00,1.8135,1.81384,1.8135,1.81352,11000000.0
2006-03-06 11:15:00,1.81367,1.81386,1.81361,1.81361,7000000.0
2006-03-06 11:16:00,1.81336,1.81336,1.8132,1.81323,7000000.0
2006-03-06 11:17:00,1.81318,1.81318,1.81299,1.81307,7000000.0
2006-03-06 11:18:00,1.81319,1.81324,1.81299,1.81319,10000000.0
2006-03-06 11:19:00,1.81313,1.81316,1.81301,1.81307,11000000.0
2006-03-06 11:20:00,1.81287,1.81304,1.81273,1.81304,8000000.0
2006-03-06 11:21:00,1.81349,1.81349,1.81305,1.81318,7000000.0
2006-03-06 11:22:00,1.81318,1.81344,1.81307,1.81344,8000000.0
2006-03-06 11:23:00,1.81342,1.81417,1.81337,1.81417,8000000.0
2006-03-06 11:24:00,1.81392,1.81402,1.81383,1.81385,7000000.0
2006-03-06 11:25:00,1.81383,1.81383,1.81365,1.81365,8000000.0
2006-03-06 11:27:00,1.81374,1.81382,1.81369,1.81382,8000000.0
2006-03-06 11:28:00,1.8138,1.81383,1.81372,1.81383,7000000.0
2006-03-06 11:29:00,1.81383,1.81383,1.81364,1.81371,8000000.0
2006-03-06 11:30:00,1.81359,1.81413,1.81359,1.81413,7000000.0
2006-03-06 11:31:00,1.81416,1.81416,1.81386,1.814,11000000.0
2006-03-06 11:32:00,1.81413,1.81431,1.81413,1.81418,11000000.0
2006-03-06 11:33:00,1.81412,1.81412,1.81392,1.8141,7000000.0
2006-03-06 11:34:00,1.81403,1.81447,1.81395,1.81447,7000000.0
2006-03-06 11:35:00,1.81527,1.81593,1.81527,1.81593,10000000.0
2006-03-06 11:36:00,1.81601,1.81601,1.81576,1.81576,8000000.0
2006-03-06 11:37:00,1.81551,1.81633,1.81551,1.8162,8000000.0
2006-03-06 11:38:00,1.81619,1.81628,1.81615,1.81628,9000000.0
2006-03-06 11:39:00,1.81619,1.81632,1.81619,1.8162,9000000.0
2006-03-06 11:40:00,1.81613,1.81613,1.81554,1.81562,11000000.0
2006-03-06 11:41:00,1.81616,1.81679,1.81616,1.81679,11000000.0
2006-03-06 11:42:00,1.81712,1.81739,1.81707,1.81739,11000000.0
2006-03-06 11:43:00,1.81717,1.81735,1.81713,1.81713,7000000.0
2006-03-06 11:44:00,1.81713,1.81713,1.81692,1.81697,7000000.0
2006-03-06 11:45:00,1.81736,1.81741,1.81709,1.81709,11000000.0
2006-03-06 11:46:00,1.81702,1.81714,1.81679,1.81679,7000000.0
2006-03-06 11:47:00,1.8168,1.81712,1.8168,1.81689,9000000.0
2006-03-06 11:48:00,1.81692,1.81695,1.81672,1.81681,10000000.0
2006-03-06 11:49:00,1.81681,1.81727,1.81681,1.81727,7000000.0
2006-03-06 11:50:00,1.81774,1.81783,1.81754,1.81754,7000000.0
2006-03-06 11:51:00,1.81752,1.81759,1.81733,1.81744,8000000.0
2006-03-06 11:52:00,1.81744,1.81768,1.81744,1.81747,10000000.0
2006-03-06 11:53:00,1.81755,1.81808,1.81755,1.81807,10000000.0
2006-03-06 11:54:00,1.81797,1.81812,1.81793,1.81812,9000000.0
2006-03-06 11:55:00,1.81814,1.81841,1.81806,1.81841,8000000.0
2006-03-06 11:56:00,1.81839,1.81848,1.81837,1.81847,11000000.0
2006-03-06 11:57:00,1.81849,1.81852,1.81819,1.81819,8000000.0
2006-03-06 11:58:00,1.81812,1.8183,1.81806,1.81806,9000000.0
2006-03-06 11:59:00,1.81782,1.81792,1.81764,1.81764,7000000.0
2006-03-06 12:00:00,1.81799,1.81824,1.81799,1.81824,7000000.0
2006-03-06 12:01:00,1.81891,1.81901,1.81883,1.8189,10000000.0
2006-03-06 12:02:00,1.81935,1.81972,1.81935,1.81946,10000000.0
2006-03-06 12:03:00,1.81912,1.81937,1.8191,1.81937,7000000.0
2006-03-06 12:04:00,1.81919,1.81931,1.81912,1.81917,9000000.0
2006-03-06 12:05:00,1.81905,1.81906,1.81867,1.81867,11000000.0
2006-03-06 12:06:00,1.81884,1.819,1.81868,1.81868,7000000.0
2006-03-06 12:07:00,1.81865,1.8189,1.81865,1.81886,7000000.0
2006-03-06 12:08:00,1.81887,1.81887,1.8184,1.8184,9000000.0
2006-03-06 12:09:00,1.81847,1.81854,1.81824,1.81854,8000000.0
2006-03-06 12:11:00,1.8185,1.81867,1.81843,1.81859,7000000.0
2006-03-06 12:12:00,1.81856,1.81865,1.81846,1.81857,7000000.0
2006-03-06 12:13:00,1.81867,1.81867,1.81828,1.8185,10000000.0
2006-03-06 12:14:00,1.81846,1.81854,1.81835,1.81835,8000000.0
2006-03-06 12:15:00,1.81824,1.8185,1.81823,1.8185,8000000.0
2006-03-06 12:17:00,1.81887,1.81895,1.81882,1.81895,8000000.0
2006-03-06 12:18:00,1.81888,1.81894,1.81861,1.81894,11000000.0
2006-03-06 12:19:00,1.81881,1.81886,1.81863,1.81886,9000000.0
2006-03-06 12:20:00,1.81883,1.81883,1.81864,1.81874,10000000.0
2006-03-06 12:21:00,1.81904,1.81977,1.81732,1.81732,7000000.0
2006-03-06 12:22:00,1.81902,1.81987,1.81902,1.81979,8000000.0
2006-03-06 12:23:00,1.81969,1.81986,1.8195,1.81957,7000000.0
2006-03-06 12:24:00,1.81976,1.81978,1.81969,1.81976,7000000.0
2006-03-06 12:25:00,1.81969,1.81969,1.81917,1.81937,9000000.0
2006-03-06 12:26:00,1.81917,1.81917,1.81886,1.81886,8000000.0
2006-03-06 12:27:00,1.81881,1.81884,1.81857,1.81857,10000000.0
2006-03-06 12:28:00,1.81891,1.81916,1.81891,1.8191,9000000.0
2006-03-06 12:29:00,1.81873,1.81873,1.81819,1.81822,9000000.0
2006-03-06 12:30:00,1.81794,1.81801,1.8178,1.81786,7000000.0
2006-03-06 12:31:00,1.81795,1.81802,1.81782,1.81794,11000000.0
2006-03-06 12:32:00,1.81785,1.81785,1.81758,1.81758,7000000.0
2006-03-06 12:33:00,1.81772,1.81788,1.81767,1.81777,7000000.0
2006-03-06 12:34:00,1.81788,1.81804,1.81788,1.81804,7000000.0
2006-03-06 12:35:00,1.81801,1.81801,1.81783,1.81783,8000000.0
2006-03-06 12:36:00,1.81789,1.81801,1.81784,1.81792,8000000.0
2006-03-06 12:37:00,1.81774,1.81801,1.81774,1.81801,9000000.0
2006-03-06 12:38:00,1.81797,1.81802,1.81762,1.81777,8000000.0
2006-03-06 12:39:00,1.81786,1.81818,1.81786,1.81812,9000000.0
2006-03-06 12:40:00,1.81789,1.81795,1.81773,1.81779,7000000.0
2006-03-06 12:41:00,1.81788,1.81788,1.81741,1.81741,8000000.0
2006-03-06 12:42:00,1.81724,1.81729,1.81717,1.81725,9000000.0
2006-03-06 12:43:00,1.81728,1.8177,1.81728,1.81763,9000000.0
2006-03-06 12:44:00,1.81796,1.81796,1.81773,1.81773,8000000.0
2006-03-06 12:45:00,1.81768,1.81774,1.81725,1.81772,10000000.0
2006-03-06 12:46:00,1.81772,1.81772,1.81752,1.81754,9000000.0
2006-03-06 12:47:00,1.81746,1.81758,1.81738,1.81753,10000000.0
2006-03-06 12:48:00,1.81738,1.81772,1.81738,1.81771,11000000.0
2006-03-06 12:49:00,1.81767,1.81781,1.81766,1.81766,7000000.0
2006-03-06 12:50:00,1.81776,1.81781,1.81747,1.81752,7000000.0
2006-03-06 12:51:00,1.81747,1.81753,1.81728,1.81742,8000000.0
2006-03-06 12:52:00,1.81733,1.81733,1.81679,1.81701,11000000.0
2006-03-06 12:53:00,1.81697,1.81699,1.81688,1.81692,8000000.0
2006-03-06 12:54:00,1.81731,1.81735,1.81713,1.81713,7000000.0
2006-03-06 12:55:00,1.81714,1.81714,1.817,1.817,8000000.0
2006-03-06 12:56:00,1.8169,1.81694,1.8168,1.81694,7000000.0
2006-03-06 12:57:00,1.81707,1.81715,1.81704,1.81714,7000000.0
2006-03-06 12:58:00,1.81731,1.81734,1.81715,1.81715,8000000.0
2006-03-06 12:59:00,1.8171,1.8171,1.81692,1.81705,7000000.0
2006-03-06 13:00:00,1.81712,1.81741,1.81712,1.81739,8000000.0
2006-03-06 13:01:00,1.81698,1.81738,1.81698,1.81738,8000000.0
2006-03-06 13:02:00,1.8175,1.8175,1.81724,1.81735,7000000.0
2006-03-06 13:03:00,1.81727,1.81734,1.8172,1.81729,8000000.0
2006-03-06 13:04:00,1.81692,1.81696,1.81685,1.81688,7000000.0
2006-03-06 13:05:00,1.81675,1.81685,1.81632,1.81685,8000000.0
2006-03-06 13:06:00,1.81707,1.81708,1.81678,1.81683,7000000.0
2006-03-06 13:07:00,1.81719,1.81719,1.81684,1.81689,7000000.0
2006-03-06 13:08:00,1.81664,1.81686,1.81664,1.81675,10000000.0
2006-03-06 13:09:00,1.81687,1.81702,1.81676,1.81694,7000000.0
2006-03-06 13:10:00,1.81705,1.81725,1.81703,1.81724,9000000.0
2006-03-06 13:11:00,1.81748,1.81754,1.81727,1.81751,8000000.0
2006-03-06 13:12:00,1.81719,1.81745,1.81719,1.81745,8000000.0
2006-03-06 13:13:00,1.81742,1.8177,1.81739,1.8177,9000000.0
2006-03-06 13:14:00,1.81769,1.81788,1.81763,1.81788,7000000.0
2006-03-06 13:15:00,1.81796,1.81801,1.81782,1.81801,8000000.0
2006-03-06 13:16:00,1.81765,1.81765,1.81732,1.81761,8000000.0
2006-03-06 13:17:00,1.81785,1.8186,1.81779,1.8186,9000000.0
2006-03-06 13:18:00,1.81878,1.81885,1.81862,1.81885,10000000.0
2006-03-06 13:19:00,1.81886,1.81886,1.81837,1.81837,8000000.0
2006-03-06 13:20:00,1.81822,1.81844,1.81822,1.81844,8000000.0
2006-03-06 13:21:00,1.81838,1.81841,1.81817,1.81841,7000000.0
2006-03-06 13:22:00,1.81852,1.8186,1.81833,1.8186,11000000.0
2006-03-06 13:23:00,1.8185,1.81875,1.81846,1.81875,8000000.0
2006-03-06 13:24:00,1.819,1.81959,1.819,1.81959,7000000.0
2006-03-06 13:25:00,1.81937,1.81937,1.81887,1.81887,11000000.0
2006-03-06 13:26:00,1.81909,1.8192,1.81905,1.81912,10000000.0
2006-03-06 13:27:00,1.81912,1.8201,1.81912,1.8201,8000000.0
2006-03-06 13:28:00,1.82032,1.82065,1.82032,1.82055,21000000.0
2006-03-06 13:29:00,1.82054,1.82054,1.82014,1.82014,17000000.0
2006-03-06 13:30:00,1.81975,1.82006,1.81975,1.82006,7000000.0
2006-03-06 13:31:00,1.82004,1.82004,1.8196,1.8196,9000000.0
2006-03-06 13:32:00,1.81951,1.81955,1.81934,1.81943,14000000.0
2006-03-06 13:33:00,1.81975,1.81975,1.81958,1.81958,14000000.0
2006-03-06 13:34:00,1.8196,1.8199,1.8196,1.81989,31000000.0
2006-03-06 13:35:00,1.81965,1.81967,1.8196,1.81961,17000000.0
2006-03-06 13:36:00,1.81957,1.81957,1.81932,1.81932,24000000.0
2006-03-06 13:37:00,1.81932,1.81953,1.81929,1.81953,10000000.0
2006-03-06 13:38:00,1.81927,1.81928,1.81904,1.81907,18000000.0
2006-03-06 13:39:00,1.81912,1.81951,1.81912,1.81951,15000000.0
2006-03-06 13:40:00,1.81959,1.82003,1.81959,1.82003,29000000.0
2006-03-06 13:41:00,1.82007,1.8201,1.81992,1.82009,13000000.0
2006-03-06 13:43:00,1.82006,1.82016,1.81995,1.82012,10000000.0
2006-03-06 13:44:00,1.82025,1.82029,1.82006,1.82024,26000000.0
2006-03-06 13:45:00,1.8202,1.82035,1.82019,1.82025,22000000.0
2006-03-06 13:46:00,1.8202,1.8202,1.82007,1.82008,19000000.0
2006-03-06 13:48:00,1.82043,1.82054,1.82043,1.82054,22000000.0
2006-03-06 13:49:00,1.82059,1.82068,1.82059,1.82067,24000000.0
2006-03-06 13:50:00,1.82063,1.82063,1.82043,1.82043,15000000.0
2006-03-06 13:51:00,1.82049,1.82049,1.82042,1.82042,22000000.0
2006-03-06 13:52:00,1.82063,1.82063,1.82023,1.82033,32000000.0
2006-03-06 13:53:00,1.82034,1.82047,1.8203,1.82036,28000000.0
2006-03-06 13:54:00,1.82026,1.8204,1.82026,1.82032,31000000.0
2006-03-06 13:55:00,1.82024,1.82024,1.82015,1.82015,20000000.0
2006-03-06 13:56:00,1.82006,1.82006,1.81987,1.81989,24000000.0
2006-03-06 13:57:00,1.81989,1.82009,1.81983,1.82001,34000000.0
2006-03-06 13:58:00,1.82006,1.82012,1.82006,1.82012,16000000.0
2006-03-06 13:59:00,1.82007,1.82007,1.81992,1.81994,30000000.0
2006-03-06 14:00:00,1.82031,1.82052,1.82018,1.82018,39000000.0
2006-03-06 14:02:00,1.8205,1.8205,1.82038,1.82039,19000000.0
2006-03-06 14:03:00,1.82028,1.82028,1.82018,1.82022,23000000.0
2006-03-06 14:04:00,1.8205,1.82071,1.82047,1.82071,33000000.0
2006-03-06 14:05:00,1.82067,1.82067,1.82033,1.82046,28000000.0
2006-03-06 14:06:00,1.82056,1.82056,1.82042,1.82051,31000000.0
2006-03-06 14:07:00,1.82059,1.82091,1.82052,1.82088,31000000.0
2006-03-06 14:08:00,1.82091,1.82092,1.82072,1.82074,27000000.0
2006-03-06 14:09:00,1.82065,1.82068,1.82053,1.82062,27000000.0
2006-03-06 14:11:00,1.82047,1.82047,1.81983,1.81983,21000000.0
2006-03-06 14:12:00,1.81958,1.81966,1.8195,1.81964,22000000.0
2006-03-06 14:13:00,1.8195,1.8195,1.81899,1.819,13000000.0
2006-03-06 14:14:00,1.81879,1.81879,1.81866,1.81866,21000000.0
2006-03-06 14:15:00,1.81853,1.81853,1.81813,1.81814,25000000.0
2006-03-06 14:16:00,1.81813,1.81836,1.81804,1.81804,26000000.0
2006-03-06 14:17:00,1.8182,1.81836,1.8181,1.8181,32000000.0
2006-03-06 14:18:00,1.81803,1.81839,1.81803,1.81839,27000000.0
2006-03-06 14:19:00,1.81829,1.81829,1.81804,1.81804,35000000.0
2006-03-06 14:20:00,1.81818,1.81843,1.81818,1.81839,32000000.0
2006-03-06 14:21:00,1.81857,1.81865,1.81845,1.81858,39000000.0
2006-03-06 14:22:00,1.81845,1.81845,1.81812,1.81812,22000000.0
2006-03-06 14:23:00,1.81827,1.81854,1.8182,1.81854,40000000.0
2006-03-06 14:24:00,1.81887,1.81887,1.8186,1.81866,10000000.0
2006-03-06 14:25:00,1.81885,1.81887,1.81862,1.81884,35000000.0
2006-03-06 14:26:00,1.81879,1.81879,1.81852,1.81864,18000000.0
2006-03-06 14:27:00,1.8188,1.81886,1.81861,1.81871,28000000.0
2006-03-06 14:28:00,1.81886,1.81891,1.81868,1.81882,21000000.0
2006-03-06 14:29:00,1.81855,1.81883,1.81855,1.8186,16000000.0
2006-03-06 14:30:00,1.81854,1.81908,1.81854,1.81908,25000000.0
2006-03-06 14:31:00,1.81916,1.81939,1.81915,1.81929,26000000.0
2006-03-06 14:32:00,1.81935,1.81961,1.81935,1.81954,32000000.0
2006-03-06 14:33:00,1.81968,1.81991,1.81967,1.81975,20000000.0
2006-03-06 14:34:00,1.81974,1.81976,1.81957,1.81976,25000000.0
2006-03-06 14:35:00,1.8198,1.82003,1.81979,1.81986,23000000.0
2006-03-06 14:36:00,1.82001,1.82022,1.82001,1.82006,11000000.0
2006-03-06 14:37:00,1.82,1.82,1.81973,1.81975,41000000.0
2006-03-06 14:38:00,1.81955,1.81955,1.81937,1.81937,54000000.0
2006-03-06 14:39:00,1.81959,1.81963,1.81949,1.81963,36000000.0
2006-03-06 14:40:00,1.81962,1.81962,1.81935,1.81946,36000000.0
2006-03-06 14:41:00,1.81959,1.81973,1.81959,1.81963,41000000.0
2006-03-06 14:42:00,1.81951,1.81951,1.81891,1.81891,19000000.0
2006-03-06 14:43:00,1.81887,1.81894,1.81872,1.81894,20000000.0
2006-03-06 14:44:00,1.81874,1.81894,1.81874,1.81894,25000000.0
2006-03-06 14:45:00,1.81903,1.81918,1.81903,1.81916,33000000.0
2006-03-06 14:46:00,1.819,1.81912,1.81898,1.8191,11000000.0
2006-03-06 14:47:00,1.81911,1.81917,1.81899,1.81917,7000000.0
2006-03-06 14:48:00,1.81919,1.81919,1.81901,1.81919,21000000.0
2006-03-06 14:49:00,1.819,1.81916,1.81894,1.81897,32000000.0
2006-03-06 14:50:00,1.81887,1.81887,1.81808,1.81808,33000000.0
2006-03-06 14:51:00,1.81805,1.81812,1.81804,1.81807,37000000.0
2006-03-06 14:52:00,1.81804,1.81812,1.81804,1.81812,17000000.0
2006-03-06 14:53:00,1.81833,1.81881,1.81833,1.81855,22000000.0
2006-03-06 14:54:00,1.81845,1.81896,1.81845,1.81896,17000000.0
2006-03-06 14:55:00,1.81887,1.81887,1.81864,1.81866,7000000.0
2006-03-06 14:56:00,1.8186,1.81882,1.8186,1.8188,21000000.0
2006-03-06 14:57:00,1.81891,1.81891,1.81849,1.81849,12000000.0
2006-03-06 14:58:00,1.81832,1.81877,1.81832,1.8185,31000000.0
2006-03-06 14:59:00,1.81869,1.81906,1.81869,1.81906,20000000.0
2006-03-06 15:00:00,1.8192,1.8193,1.81913,1.8193,32000000.0
2006-03-06 15:01:00,1.81928,1.81928,1.81885,1.81886,14000000.0
2006-03-06 15:02:00,1.81864,1.81884,1.81855,1.81858,26000000.0
2006-03-06 15:03:00,1.81879,1.81887,1.81878,1.81887,30000000.0
2006-03-06 15:04:00,1.81861,1.81865,1.81828,1.81843,29000000.0
2006-03-06 15:05:00,1.81853,1.81856,1.8178,1.8178,28000000.0
2006-03-06 15:06:00,1.81764,1.8177,1.8176,1.8176,16000000.0
2006-03-06 15:07:00,1.81749,1.81749,1.81729,1.81729,26000000.0
2006-03-06 15:08:00,1.81716,1.81725,1.81701,1.81719,25000000.0
2006-03-06 15:09:00,1.81737,1.81757,1.81722,1.81745,34000000.0
2006-03-06 15:10:00,1.81743,1.81775,1.81743,1.81775,36000000.0
2006-03-06 15:11:00,1.81778,1.81794,1.81778,1.81793,27000000.0
2006-03-06 15:12:00,1.81789,1.81792,1.81765,1.81765,26000000.0
2006-03-06 15:14:00,1.81746,1.81791,1.81746,1.81791,30000000.0
2006-03-06 15:15:00,1.81805,1.81817,1.81805,1.81817,21000000.0
2006-03-06 15:16:00,1.81813,1.81813,1.81776,1.81789,9000000.0
2006-03-06 15:17:00,1.81786,1.818,1.81779,1.818,26000000.0
2006-03-06 15:18:00,1.81835,1.81852,1.81834,1.81834,10000000.0
2006-03-06 15:19:00,1.81823,1.81836,1.81821,1.81821,16000000.0
2006-03-06 15:20:00,1.81812,1.81812,1.81797,1.81811,20000000.0
2006-03-06 15:21:00,1.81855,1.81884,1.8185,1.81884,12000000.0
2006-03-06 15:22:00,1.81906,1.81943,1.81906,1.81943,22000000.0
2006-03-06 15:23:00,1.81965,1.81965,1.81952,1.81952,36000000.0
2006-03-06 15:24:00,1.81924,1.81924,1.81914,1.81916,8000000.0
2006-03-06 15:25:00,1.81909,1.81918,1.81909,1.81917,14000000.0
2006-03-06 15:26:00,1.81922,1.81937,1.81922,1.81926,40000000.0
2006-03-06 15:27:00,1.81914,1.81917,1.81901,1.81913,32000000.0
2006-03-06 15:28:00,1.81931,1.81964,1.81931,1.81962,55000000.0
2006-03-06 15:29:00,1.81979,1.81997,1.81797,1.81993,47000000.0
2006-03-06 15:30:00,1.81845,1.82104,1.81845,1.81989,71000000.0
2006-03-06 15:31:00,1.81972,1.82021,1.8197,1.82021,58000000.0
2006-03-06 15:32:00,1.82069,1.82094,1.82069,1.82074,25000000.0
2006-03-06 15:33:00,1.82037,1.82047,1.82033,1.82047,32000000.0
2006-03-06 15:34:00,1.82069,1.82069,1.82036,1.82036,22000000.0
2006-03-06 15:35:00,1.82016,1.82016,1.81984,1.81994,30000000.0
2006-03-06 15:36:00,1.81992,1.82027,1.81991,1.82007,23000000.0
2006-03-06 15:37:00,1.81995,1.81995,1.8198,1.81984,24000000.0
2006-03-06 15:38:00,1.81983,1.82007,1.81975,1.82007,61000000.0
2006-03-06 15:39:00,1.82011,1.82015,1.81994,1.82004,40000000.0
2006-03-06 15:40:00,1.82014,1.82031,1.82014,1.82026,37000000.0
2006-03-06 15:41:00,1.82002,1.82002,1.81969,1.8199,43000000.0
2006-03-06 15:42:00,1.81954,1.81954,1.81933,1.81935,41000000.0
2006-03-06 15:43:00,1.81935,1.81949,1.81934,1.81943,30000000.0
2006-03-06 15:44:00,1.81951,1.81954,1.81937,1.81941,29000000.0
2006-03-06 15:45:00,1.8191,1.81916,1.81898,1.81899,36000000.0
2006-03-06 15:46:00,1.81905,1.81938,1.81905,1.81916,24000000.0
2006-03-06 15:47:00,1.81932,1.81943,1.81913,1.81943,31000000.0
2006-03-06 15:48:00,1.81932,1.81936,1.81919,1.81919,33000000.0
2006-03-06 15:49:00,1.81898,1.81901,1.81893,1.81895,25000000.0
2006-03-06 15:50:00,1.81904,1.81923,1.81901,1.81923,11000000.0
2006-03-06 15:51:00,1.81933,1.81972,1.81933,1.81972,37000000.0
2006-03-06 15:52:00,1.81993,1.81996,1.81984,1.81992,23000000.0
2006-03-06 15:53:00,1.81983,1.81993,1.81983,1.81988,15000000.0
2006-03-06 15:54:00,1.81978,1.81979,1.81959,1.81959,26000000.0
2006-03-06 15:55:00,1.81951,1.81961,1.81946,1.81946,33000000.0
2006-03-06 15:56:00,1.81934,1.81941,1.81933,1.81936,6000000.0
2006-03-06 15:57:00,1.81937,1.81972,1.81937,1.81972,34000000.0
2006-03-06 15:58:00,1.81975,1.8198,1.81975,1.81979,24000000.0
2006-03-06 15:59:00,1.81947,1.81951,1.81929,1.81929,23000000.0
2006-03-06 16:00:00,1.81924,1.81933,1.81923,1.81923,51000000.0
2006-03-06 16:01:00,1.81924,1.81951,1.81924,1.81941,31000000.0
2006-03-06 16:02:00,1.81928,1.81928,1.81903,1.81909,29000000.0
2006-03-06 16:03:00,1.81895,1.81912,1.81895,1.81908,51000000.0
2006-03-06 16:04:00,1.81933,1.81933,1.81899,1.81899,38000000.0
2006-03-06 16:05:00,1.81895,1.81895,1.81882,1.8189,37000000.0
2006-03-06 16:06:00,1.81881,1.81907,1.8187,1.81907,33000000.0
2006-03-06 16:07:00,1.81886,1.81896,1.81869,1.81869,37000000.0
2006-03-06 16:08:00,1.81863,1.81885,1.81863,1.81879,37000000.0
2006-03-06 16:09:00,1.81854,1.81864,1.81851,1.81862,44000000.0
2006-03-06 16:10:00,1.81868,1.81894,1.81868,1.81893,41000000.0
2006-03-06 16:12:00,1.81928,1.81928,1.819,1.81912,22000000.0
2006-03-06 16:13:00,1.81886,1.81905,1.81886,1.81905,38000000.0
2006-03-06 16:14:00,1.81894,1.81894,1.81844,1.8185,41000000.0
2006-03-06 16:15:00,1.81873,1.81918,1.81873,1.81918,42000000.0
2006-03-06 16:16:00,1.8191,1.8191,1.81872,1.81872,45000000.0
2006-03-06 16:17:00,1.81871,1.81872,1.81865,1.8187,22000000.0
2006-03-06 16:18:00,1.81871,1.81893,1.81844,1.81844,49000000.0
2006-03-06 16:19:00,1.81851,1.81868,1.81851,1.81858,27000000.0
2006-03-06 16:20:00,1.81846,1.8188,1.81846,1.81869,52000000.0
2006-03-06 16:21:00,1.81861,1.81861,1.81825,1.81856,37000000.0
2006-03-06 16:22:00,1.81851,1.81853,1.81836,1.81841,50000000.0
2006-03-06 16:23:00,1.81847,1.81854,1.81838,1.81853,48000000.0
2006-03-06 16:24:00,1.81845,1.81851,1.81837,1.81851,44000000.0
2006-03-06 16:25:00,1.81857,1.8188,1.81857,1.81857,28000000.0
2006-03-06 16:26:00,1.81847,1.81847,1.81835,1.81835,41000000.0
2006-03-06 16:27:00,1.81836,1.81839,1.81826,1.81836,46000000.0
2006-03-06 16:28:00,1.8184,1.81853,1.81837,1.8185,34000000.0
2006-03-06 16:29:00,1.81848,1.81865,1.81848,1.81865,24000000.0
2006-03-06 16:30:00,1.81863,1.81864,1.81848,1.81861,43000000.0
2006-03-06 16:31:00,1.81851,1.8186,1.81837,1.81847,36000000.0
2006-03-06 16:32:00,1.81834,1.8185,1.81831,1.8185,34000000.0
2006-03-06 16:33:00,1.81867,1.81902,1.81867,1.81895,41000000.0
2006-03-06 16:34:00,1.8189,1.81922,1.8189,1.81919,29000000.0
2006-03-06 16:35:00,1.8193,1.8193,1.819,1.819,53000000.0
2006-03-06 16:36:00,1.81893,1.81919,1.81891,1.81909,43000000.0
2006-03-06 16:37:00,1.81901,1.81907,1.81888,1.81902,56000000.0
2006-03-06 16:38:00,1.81907,1.81907,1.81888,1.81889,34000000.0
2006-03-06 16:39:00,1.81895,1.81899,1.81887,1.81899,43000000.0
2006-03-06 16:40:00,1.81899,1.81906,1.8188,1.81906,63000000.0
2006-03-06 16:41:00,1.81907,1.81928,1.81895,1.81918,44000000.0
2006-03-06 16:42:00,1.81935,1.8195,1.81928,1.81934,57000000.0
2006-03-06 16:43:00,1.81929,1.8195,1.81926,1.81944,20000000.0
2006-03-06 16:44:00,1.8196,1.81975,1.81942,1.81942,34000000.0
2006-03-06 16:45:00,1.8191,1.8192,1.81902,1.81917,41000000.0
2006-03-06 16:46:00,1.81924,1.81934,1.81919,1.81932,59000000.0
2006-03-06 16:49:00,1.81931,1.81931,1.81891,1.8191,35000000.0
2006-03-06 16:50:00,1.81894,1.81917,1.81874,1.81917,45000000.0
2006-03-06 16:51:00,1.81934,1.81957,1.81934,1.81949,30000000.0
2006-03-06 16:52:00,1.81936,1.81953,1.81928,1.81946,30000000.0
2006-03-06 16:53:00,1.81946,1.81975,1.81946,1.81975,19000000.0
2006-03-06 16:54:00,1.81954,1.81954,1.81927,1.81938,18000000.0
2006-03-06 16:55:00,1.81943,1.81968,1.81943,1.81959,40000000.0
2006-03-06 16:56:00,1.81987,1.81994,1.81946,1.81994,37000000.0
2006-03-06 16:57:00,1.82014,1.82049,1.82014,1.82049,17000000.0
2006-03-06 16:58:00,1.82052,1.82057,1.82031,1.82031,45000000.0
2006-03-06 16:59:00,1.82027,1.82037,1.82022,1.82034,39000000.0
2006-03-06 17:00:00,1.82065,1.82092,1.82064,1.82064,47000000.0
2006-03-06 17:01:00,1.82036,1.82036,1.81983,1.81987,26000000.0
2006-03-06 17:02:00,1.81988,1.82011,1.81988,1.81993,33000000.0
2006-03-06 17:03:00,1.81988,1.8202,1.81987,1.82009,33000000.0
2006-03-06 17:04:00,1.82018,1.82018,1.81996,1.82,37000000.0
2006-03-06 17:05:00,1.8198,1.81985,1.81965,1.81979,35000000.0
2006-03-06 17:06:00,1.81969,1.81969,1.81932,1.81932,46000000.0
2006-03-06 17:07:00,1.81932,1.81948,1.81922,1.81922,33000000.0
2006-03-06 17:08:00,1.81916,1.81921,1.81905,1.81911,45000000.0
2006-03-06 17:09:00,1.81914,1.81919,1.81879,1.81879,47000000.0
2006-03-06 17:10:00,1.81871,1.81914,1.81866,1.81914,6000000.0
2006-03-06 17:11:00,1.81951,1.81954,1.81942,1.81944,44000000.0
2006-03-06 17:12:00,1.8193,1.8193,1.81897,1.81913,23000000.0
2006-03-06 17:13:00,1.8194,1.8194,1.81913,1.81916,35000000.0
2006-03-06 17:14:00,1.81957,1.82029,1.81957,1.82029,27000000.0
2006-03-06 17:15:00,1.82026,1.82053,1.82026,1.82036,26000000.0
2006-03-06 17:16:00,1.82041,1.82081,1.82041,1.82081,27000000.0
2006-03-06 17:17:00,1.82081,1.82126,1.82078,1.8212,38000000.0
2006-03-06 17:18:00,1.82119,1.8213,1.8211,1.82128,29000000.0
2006-03-06 17:19:00,1.82146,1.82172,1.82131,1.82137,19000000.0
2006-03-06 17:20:00,1.82092,1.82133,1.82092,1.82133,29000000.0
2006-03-06 17:21:00,1.82146,1.82152,1.8214,1.82149,26000000.0
2006-03-06 17:22:00,1.82163,1.82246,1.8216,1.82246,30000000.0
2006-03-06 17:23:00,1.82239,1.82333,1.82239,1.82333,32000000.0
2006-03-06 17:24:00,1.82352,1.82364,1.82302,1.82302,23000000.0
2006-03-06 17:25:00,1.82257,1.82263,1.82208,1.82208,20000000.0
2006-03-06 17:26:00,1.82161,1.82208,1.82161,1.82208,18000000.0
2006-03-06 17:27:00,1.82226,1.82226,1.82182,1.82191,44000000.0
2006-03-06 17:28:00,1.82198,1.82213,1.82177,1.82211,39000000.0
2006-03-06 17:29:00,1.82207,1.82211,1.82195,1.82195,36000000.0
2006-03-06 17:30:00,1.82161,1.82201,1.82161,1.82196,61000000.0
2006-03-06 17:31:00,1.82192,1.82228,1.82192,1.82203,62000000.0
2006-03-06 17:32:00,1.82192,1.82192,1.82163,1.82163,54000000.0
2006-03-06 17:33:00,1.82193,1.82193,1.82184,1.82186,64000000.0
2006-03-06 17:34:00,1.82187,1.82228,1.82187,1.82203,60000000.0
2006-03-06 17:35:00,1.82222,1.82242,1.82213,1.82213,43000000.0
2006-03-06 17:36:00,1.82197,1.82205,1.82183,1.82205,58000000.0
2006-03-06 17:37:00,1.82218,1.82227,1.82213,1.8222,47000000.0
2006-03-06 17:38:00,1.82182,1.82198,1.82182,1.82183,44000000.0
2006-03-06 17:39:00,1.82154,1.82154,1.82119,1.82133,41000000.0
2006-03-06 17:40:00,1.82134,1.82153,1.82105,1.82105,59000000.0
2006-03-06 17:41:00,1.82106,1.82145,1.82106,1.82125,50000000.0
2006-03-06 17:42:00,1.8216,1.82176,1.82159,1.82173,37000000.0
2006-03-06 17:43:00,1.82181,1.82195,1.82181,1.82195,33000000.0
2006-03-06 17:44:00,1.82172,1.82202,1.82172,1.8219,46000000.0
2006-03-06 17:45:00,1.82211,1.82227,1.822,1.82227,49000000.0
2006-03-06 17:46:00,1.82226,1.82237,1.8221,1.8221,56000000.0
2006-03-06 17:47:00,1.8221,1.82233,1.82206,1.82206,65000000.0
2006-03-06 17:48:00,1.82215,1.82215,1.82179,1.82179,61000000.0
2006-03-06 17:49:00,1.82173,1.82197,1.82158,1.82164,72000000.0
2006-03-06 17:50:00,1.82166,1.82185,1.82166,1.82169,53000000.0
2006-03-06 17:51:00,1.82167,1.82176,1.82164,1.82172,54000000.0
2006-03-06 17:52:00,1.82166,1.82168,1.82147,1.82147,51000000.0
2006-03-06 17:53:00,1.82145,1.8216,1.82123,1.82123,42000000.0
2006-03-06 17:54:00,1.8215,1.82167,1.82126,1.82126,32000000.0
2006-03-06 17:55:00,1.82115,1.82115,1.82079,1.82081,32000000.0
2006-03-06 17:56:00,1.82076,1.82112,1.82064,1.82083,47000000.0
2006-03-06 17:57:00,1.82085,1.82098,1.82079,1.8208,34000000.0
2006-03-06 17:58:00,1.8209,1.8214,1.82081,1.8214,44000000.0
2006-03-06 17:59:00,1.82146,1.82156,1.82122,1.82156,39000000.0
2006-03-06 18:00:00,1.82166,1.82212,1.82166,1.82191,32000000.0
2006-03-06 18:01:00,1.82237,1.82254,1.82228,1.82228,52000000.0
2006-03-06 18:02:00,1.82237,1.82237,1.82166,1.82166,30000000.0
2006-03-06 18:03:00,1.82163,1.82199,1.82163,1.82178,38000000.0
2006-03-06 18:04:00,1.82182,1.82216,1.82182,1.82216,38000000.0
2006-03-06 18:05:00,1.82273,1.82281,1.82253,1.82276,36000000.0
2006-03-06 18:06:00,1.82273,1.82277,1.82271,1.82277,32000000.0
2006-03-06 18:07:00,1.82276,1.82288,1.82264,1.82273,38000000.0
2006-03-06 18:08:00,1.8225,1.82264,1.82244,1.82264,56000000.0
2006-03-06 18:09:00,1.82269,1.82295,1.82269,1.82278,34000000.0
2006-03-06 18:11:00,1.82306,1.82349,1.82306,1.82349,34000000.0
2006-03-06 18:12:00,1.82337,1.82372,1.82337,1.82372,24000000.0
2006-03-06 18:13:00,1.82364,1.82364,1.82345,1.82346,30000000.0
2006-03-06 18:14:00,1.82358,1.82358,1.8232,1.82335,22000000.0
2006-03-06 18:15:00,1.82314,1.82333,1.82314,1.82333,21000000.0
2006-03-06 18:16:00,1.82322,1.82354,1.82322,1.82354,66000000.0
2006-03-06 18:17:00,1.82358,1.82386,1.82358,1.82376,60000000.0
2006-03-06 18:18:00,1.82367,1.82374,1.82362,1.82374,33000000.0
2006-03-06 18:19:00,1.82374,1.82376,1.82346,1.82348,46000000.0
2006-03-06 18:20:00,1.82319,1.82328,1.82313,1.82321,61000000.0
2006-03-06 18:21:00,1.82325,1.82345,1.82324,1.82324,37000000.0
2006-03-06 18:22:00,1.82315,1.82331,1.82308,1.82331,49000000.0
2006-03-06 18:23:00,1.82323,1.82323,1.82282,1.82298,34000000.0
2006-03-06 18:24:00,1.82285,1.82328,1.82285,1.82328,47000000.0
2006-03-06 18:25:00,1.82329,1.82329,1.82308,1.82314,31000000.0
2006-03-06 18:26:00,1.82361,1.82419,1.82361,1.82418,43000000.0
2006-03-06 18:27:00,1.82394,1.82394,1.82347,1.82358,35000000.0
2006-03-06 18:28:00,1.82314,1.82314,1.82282,1.82282,18000000.0
2006-03-06 18:29:00,1.82271,1.82319,1.82271,1.82319,24000000.0
2006-03-06 18:30:00,1.8234,1.8234,1.82301,1.82301,32000000.0
2006-03-06 18:31:00,1.82292,1.82292,1.82268,1.8227,46000000.0
2006-03-06 18:32:00,1.82252,1.82268,1.8224,1.82268,55000000.0
2006-03-06 18:33:00,1.82288,1.82296,1.82277,1.82277,29000000.0
2006-03-06 18:34:00,1.82298,1.82379,1.82298,1.82379,32000000.0
2006-03-06 18:35:00,1.82366,1.82366,1.82243,1.82243,47000000.0
2006-03-06 18:36:00,1.82263,1.82263,1.82208,1.82213,65000000.0
2006-03-06 18:37:00,1.8219,1.82217,1.82174,1.82211,63000000.0
2006-03-06 18:38:00,1.82277,1.82318,1.8227,1.82318,61000000.0
2006-03-06 18:39:00,1.82306,1.82346,1.82306,1.82342,37000000.0
2006-03-06 18:40:00,1.82352,1.82352,1.82313,1.82336,52000000.0
2006-03-06 18:41:00,1.82341,1.82362,1.8233,1.82354,68000000.0
2006-03-06 18:42:00,1.8235,1.82351,1.82334,1.82334,40000000.0
2006-03-06 18:43:00,1.82333,1.82353,1.82333,1.82353,39000000.0
2006-03-06 18:44:00,1.82352,1.824,1.82347,1.824,33000000.0
2006-03-06 18:45:00,1.82401,1.82402,1.82379,1.82401,57000000.0
2006-03-06 18:46:00,1.82408,1.82459,1.82408,1.82423,61000000.0
2006-03-06 18:47:00,1.82419,1.82419,1.82389,1.82389,41000000.0
2006-03-06 18:48:00,1.82383,1.82436,1.82383,1.82436,26000000.0
2006-03-06 18:49:00,1.82435,1.8244,1.82407,1.82407,31000000.0
2006-03-06 18:50:00,1.82398,1.82443,1.82398,1.82429,37000000.0
2006-03-06 18:51:00,1.82455,1.82485,1.82455,1.82465,17000000.0
2006-03-06 18:52:00,1.82478,1.82511,1.82478,1.82511,33000000.0
2006-03-06 18:53:00,1.8251,1.82521,1.82488,1.82514,31000000.0
2006-03-06 18:54:00,1.82509,1.82511,1.82497,1.82502,11000000.0
2006-03-06 18:55:00,1.8251,1.82539,1.8251,1.82526,22000000.0
2006-03-06 18:56:00,1.82481,1.82481,1.8245,1.82473,16000000.0
2006-03-06 18:57:00,1.82485,1.82528,1.82482,1.82482,15000000.0
2006-03-06 18:58:00,1.82504,1.82513,1.82495,1.82513,19000000.0
2006-03-06 18:59:00,1.82515,1.82538,1.82513,1.82537,26000000.0
2006-03-06 19:00:00,1.82552,1.82606,1.8255,1.82606,12000000.0
2006-03-06 19:01:00,1.82604,1.8264,1.82604,1.8264,18000000.0
2006-03-06 19:02:00,1.82604,1.82604,1.82554,1.82571,23000000.0
2006-03-06 19:03:00,1.82593,1.82593,1.82562,1.82578,21000000.0
2006-03-06 19:04:00,1.82557,1.82563,1.82544,1.82544,55000000.0
2006-03-06 19:05:00,1.82527,1.82529,1.8251,1.82516,42000000.0
2006-03-06 19:06:00,1.82495,1.82499,1.82442,1.82462,63000000.0
2006-03-06 19:07:00,1.82437,1.82451,1.82435,1.82437,39000000.0
2006-03-06 19:08:00,1.82436,1.82463,1.82436,1.82438,32000000.0
2006-03-06 19:09:00,1.82444,1.82493,1.82436,1.82491,56000000.0
2006-03-06 19:10:00,1.82504,1.82508,1.82492,1.82508,27000000.0
2006-03-06 19:11:00,1.82544,1.82643,1.82544,1.82643,36000000.0
2006-03-06 19:12:00,1.82687,1.82687,1.82676,1.82686,25000000.0
2006-03-06 19:13:00,1.82693,1.82759,1.82693,1.82699,23000000.0
2006-03-06 19:14:00,1.82619,1.82627,1.82601,1.82618,37000000.0
2006-03-06 19:15:00,1.82632,1.82632,1.82592,1.82631,17000000.0
2006-03-06 19:16:00,1.82631,1.82674,1.82631,1.82634,23000000.0
2006-03-06 19:17:00,1.82642,1.82679,1.82642,1.82679,17000000.0
2006-03-06 19:18:00,1.82651,1.82685,1.82651,1.82685,30000000.0
2006-03-06 19:19:00,1.82681,1.82692,1.8266,1.8266,36000000.0
2006-03-06 19:20:00,1.82597,1.8263,1.82597,1.8263,23000000.0
2006-03-06 19:21:00,1.82611,1.82739,1.82611,1.82739,21000000.0
2006-03-06 19:22:00,1.82743,1.82743,1.82684,1.82705,25000000.0
2006-03-06 19:23:00,1.82694,1.82699,1.82643,1.82643,12000000.0
2006-03-06 19:24:00,1.82643,1.82672,1.82643,1.82645,39000000.0
2006-03-06 19:25:00,1.82661,1.82663,1.82637,1.82655,49000000.0
2006-03-06 19:26:00,1.82657,1.82667,1.82646,1.82659,48000000.0
2006-03-06 19:27:00,1.82696,1.82738,1.82696,1.82726,51000000.0
2006-03-06 19:28:00,1.82699,1.82715,1.82693,1.82715,40000000.0
2006-03-06 19:29:00,1.82693,1.82718,1.82678,1.82684,28000000.0
2006-03-06 19:30:00,1.82685,1.82701,1.82647,1.82657,32000000.0
2006-03-06 19:31:00,1.82671,1.82789,1.82671,1.82789,28000000.0
2006-03-06 19:32:00,1.82844,1.82844,1.82783,1.82783,31000000.0
2006-03-06 19:33:00,1.82778,1.82787,1.82777,1.82787,14000000.0
2006-03-06 19:34:00,1.82778,1.82778,1.82733,1.8275,49000000.0
2006-03-06 19:35:00,1.82729,1.82765,1.82714,1.82765,28000000.0
2006-03-06 19:36:00,1.82769,1.82782,1.82728,1.82728,16000000.0
2006-03-06 19:37:00,1.82758,1.82758,1.82728,1.82744,26000000.0
2006-03-06 19:38:00,1.82742,1.82742,1.82711,1.82717,8000000.0
2006-03-06 19:39:00,1.8271,1.82721,1.82701,1.8272,13000000.0
2006-03-06 19:40:00,1.82696,1.82708,1.82676,1.82676,16000000.0
2006-03-06 19:41:00,1.82711,1.82751,1.82704,1.82751,17000000.0
2006-03-06 19:42:00,1.82771,1.82857,1.82771,1.82857,19000000.0
2006-03-06 19:43:00,1.82843,1.82843,1.82791,1.82791,21000000.0
2006-03-06 19:44:00,1.82771,1.82788,1.8275,1.8275,21000000.0
2006-03-06 19:45:00,1.82751,1.82751,1.82674,1.82674,33000000.0
2006-03-06 19:46:00,1.82628,1.82669,1.82628,1.82661,18000000.0
2006-03-06 19:47:00,1.8271,1.8273,1.82709,1.82717,22000000.0
2006-03-06 19:48:00,1.82707,1.82713,1.82691,1.82692,18000000.0
2006-03-06 19:49:00,1.8269,1.8269,1.82674,1.82675,27000000.0
2006-03-06 19:50:00,1.82658,1.82658,1.82619,1.82632,23000000.0
2006-03-06 19:51:00,1.82625,1.82644,1.82461,1.82644,7000000.0
2006-03-06 19:52:00,1.82641,1.82644,1.82636,1.82636,15000000.0
2006-03-06 19:53:00,1.82626,1.82649,1.82623,1.82623,21000000.0
2006-03-06 19:54:00,1.82608,1.82608,1.82597,1.82597,9000000.0
2006-03-06 19:55:00,1.826,1.82621,1.82581,1.82583,30000000.0
2006-03-06 19:56:00,1.82558,1.8257,1.82557,1.82566,20000000.0
2006-03-06 19:57:00,1.82604,1.82618,1.82588,1.82609,12000000.0
2006-03-06 19:58:00,1.82609,1.82612,1.82601,1.82612,13000000.0
2006-03-06 19:59:00,1.82629,1.82661,1.82629,1.82661,31000000.0
2006-03-06 20:00:00,1.82676,1.82714,1.82676,1.82704,23000000.0
2006-03-06 20:01:00,1.82676,1.82676,1.82648,1.82648,13000000.0
2006-03-06 20:02:00,1.82648,1.8266,1.8264,1.82657,20000000.0
2006-03-06 20:03:00,1.8264,1.82643,1.82623,1.82627,18000000.0
2006-03-06 20:04:00,1.82628,1.82652,1.82626,1.82638,27000000.0
2006-03-06 20:05:00,1.82636,1.8265,1.82628,1.8265,23000000.0
2006-03-06 20:06:00,1.82636,1.82638,1.82625,1.82636,13000000.0
2006-03-06 20:07:00,1.82665,1.82682,1.82654,1.82654,29000000.0
2006-03-06 20:08:00,1.82671,1.82718,1.82671,1.82717,15000000.0
2006-03-06 20:09:00,1.82738,1.82768,1.82738,1.82768,17000000.0
2006-03-06 20:10:00,1.82811,1.82832,1.82803,1.82831,8000000.0
2006-03-06 20:11:00,1.82828,1.82852,1.82824,1.82839,10000000.0
2006-03-06 20:12:00,1.82833,1.82847,1.82833,1.82841,15000000.0
2006-03-06 20:14:00,1.82799,1.8282,1.82799,1.8282,15000000.0
2006-03-06 20:15:00,1.82835,1.82842,1.8283,1.82842,10000000.0
2006-03-06 20:16:00,1.82842,1.82842,1.82828,1.82839,22000000.0
2006-03-06 20:17:00,1.8285,1.8286,1.82806,1.82832,7000000.0
2006-03-06 20:18:00,1.82853,1.82891,1.82853,1.8288,24000000.0
2006-03-06 20:19:00,1.82886,1.82889,1.82854,1.82854,9000000.0
2006-03-06 20:20:00,1.82846,1.82854,1.82829,1.82844,14000000.0
2006-03-06 20:21:00,1.82848,1.82849,1.8283,1.8283,7000000.0
2006-03-06 20:22:00,1.82839,1.82864,1.82839,1.82859,12000000.0
2006-03-06 20:23:00,1.8286,1.82883,1.8286,1.82883,8000000.0
2006-03-06 20:24:00,1.82878,1.8288,1.82858,1.82858,15000000.0
2006-03-06 20:25:00,1.82847,1.82872,1.82844,1.82844,16000000.0
2006-03-06 20:26:00,1.82835,1.82851,1.82833,1.82847,22000000.0
2006-03-06 20:27:00,1.82837,1.82846,1.82828,1.82842,11000000.0
2006-03-06 20:28:00,1.82855,1.82877,1.82855,1.82875,7000000.0
2006-03-06 20:29:00,1.82864,1.82878,1.82863,1.82864,20000000.0
2006-03-06 20:30:00,1.82871,1.82893,1.82868,1.82873,27000000.0
2006-03-06 20:31:00,1.82903,1.82939,1.82903,1.82939,4000000.0
2006-03-06 20:32:00,1.82949,1.82954,1.82938,1.82939,20000000.0
2006-03-06 20:33:00,1.82926,1.82926,1.82904,1.82921,14000000.0
2006-03-06 20:34:00,1.82928,1.82934,1.82924,1.82927,28000000.0
2006-03-06 20:35:00,1.82928,1.82928,1.82906,1.82913,23000000.0
2006-03-06 20:36:00,1.82914,1.82914,1.82906,1.82908,11000000.0
2006-03-06 20:38:00,1.82911,1.82911,1.82891,1.829,10000000.0
2006-03-06 20:39:00,1.82895,1.82907,1.82895,1.82902,9000000.0
2006-03-06 20:40:00,1.82895,1.82895,1.82876,1.82876,8000000.0
2006-03-06 20:41:00,1.82887,1.82897,1.82885,1.82897,8000000.0
2006-03-06 20:42:00,1.82896,1.82902,1.82881,1.82881,15000000.0
2006-03-06 20:43:00,1.82889,1.82889,1.82872,1.82872,12000000.0
2006-03-06 20:44:00,1.8287,1.82889,1.82868,1.82889,7000000.0
2006-03-06 20:45:00,1.82891,1.82903,1.82881,1.82889,12000000.0
2006-03-06 20:46:00,1.82875,1.82879,1.82869,1.82871,9000000.0
2006-03-06 20:47:00,1.82876,1.82887,1.82876,1.82887,11000000.0
2006-03-06 20:48:00,1.82881,1.82881,1.82864,1.82869,11000000.0
2006-03-06 20:50:00,1.82877,1.82877,1.82869,1.82876,7000000.0
2006-03-06 20:52:00,1.82868,1.82875,1.82866,1.82868,15000000.0
2006-03-06 20:53:00,1.82866,1.8287,1.8286,1.82861,8000000.0
2006-03-06 20:55:00,1.82857,1.8288,1.82857,1.8288,5000000.0
2006-03-06 20:56:00,1.82885,1.829,1.82885,1.829,8000000.0
2006-03-06 20:57:00,1.82911,1.82916,1.82902,1.82909,18000000.0
2006-03-06 20:58:00,1.82914,1.82919,1.82912,1.82918,14000000.0
2006-03-06 20:59:00,1.82929,1.82933,1.82924,1.82924,8000000.0
2006-03-06 21:00:00,1.8293,1.8293,1.82919,1.82921,7000000.0
2006-03-06 21:01:00,1.82923,1.82927,1.82914,1.82927,16000000.0
2006-03-06 21:02:00,1.82921,1.82936,1.82919,1.82931,8000000.0
2006-03-06 21:03:00,1.82914,1.82914,1.82904,1.82904,13000000.0
2006-03-06 21:04:00,1.82901,1.82902,1.82895,1.82899,8000000.0
2006-03-06 21:05:00,1.82902,1.82902,1.82886,1.82889,11000000.0
2006-03-06 21:06:00,1.82884,1.82906,1.82884,1.82906,8000000.0
2006-03-06 21:07:00,1.82897,1.8291,1.82895,1.82901,7000000.0
2006-03-06 21:08:00,1.82904,1.82904,1.82892,1.82892,11000000.0
2006-03-06 21:10:00,1.82907,1.82917,1.82898,1.82917,10000000.0
2006-03-06 21:11:00,1.82906,1.82926,1.82906,1.82921,8000000.0
2006-03-06 21:12:00,1.82917,1.82917,1.82718,1.82904,10000000.0
2006-03-06 21:13:00,1.82892,1.82907,1.82892,1.82907,8000000.0
2006-03-06 21:14:00,1.82908,1.82908,1.8289,1.829,7000000.0
2006-03-06 21:15:00,1.82897,1.82905,1.82897,1.829,11000000.0
2006-03-06 21:16:00,1.82909,1.82909,1.829,1.829,9000000.0
2006-03-06 21:17:00,1.82902,1.82904,1.82889,1.82897,7000000.0
2006-03-06 21:18:00,1.82886,1.82902,1.82886,1.82902,7000000.0
2006-03-06 21:19:00,1.82903,1.82909,1.82889,1.82894,8000000.0
2006-03-06 21:21:00,1.82897,1.82907,1.82884,1.82907,8000000.0
2006-03-06 21:22:00,1.82924,1.82946,1.82924,1.82946,7000000.0
2006-03-06 21:24:00,1.82956,1.82956,1.82936,1.82946,11000000.0
2006-03-06 21:25:00,1.82946,1.82946,1.82929,1.82938,6000000.0
2006-03-06 21:26:00,1.82948,1.82952,1.82936,1.82936,5000000.0
2006-03-06 21:27:00,1.82934,1.82948,1.82934,1.82948,6000000.0
2006-03-06 21:28:00,1.82948,1.82958,1.82946,1.82954,20000000.0
2006-03-06 21:29:00,1.82954,1.82954,1.82932,1.82951,8000000.0
2006-03-06 21:30:00,1.82951,1.82961,1.82951,1.82958,9000000.0
2006-03-06 21:31:00,1.82954,1.82957,1.82946,1.82956,4000000.0
2006-03-06 21:32:00,1.8296,1.8296,1.82934,1.82934,7000000.0
2006-03-06 21:33:00,1.82942,1.82942,1.82922,1.82927,6000000.0
2006-03-06 21:34:00,1.82912,1.8292,1.82909,1.82909,10000000.0
2006-03-06 21:36:00,1.82903,1.82903,1.82889,1.82894,11000000.0
2006-03-06 21:37:00,1.82899,1.82903,1.82887,1.82903,11000000.0
2006-03-06 21:38:00,1.82902,1.82902,1.8286,1.82871,26000000.0
2006-03-06 21:39:00,1.82863,1.82872,1.82855,1.82871,18000000.0
2006-03-06 21:40:00,1.82867,1.82878,1.82863,1.82872,12000000.0
2006-03-06 21:41:00,1.82867,1.82868,1.82843,1.82851,7000000.0
2006-03-06 21:42:00,1.82853,1.82864,1.82853,1.82861,7000000.0
2006-03-06 21:43:00,1.8286,1.82863,1.82851,1.82856,11000000.0
2006-03-06 21:44:00,1.82853,1.82853,1.82838,1.82849,18000000.0
2006-03-06 21:45:00,1.82839,1.82847,1.82839,1.82847,7000000.0
2006-03-06 21:46:00,1.82836,1.82836,1.82827,1.82827,3000000.0
2006-03-06 21:47:00,1.82813,1.82831,1.82813,1.82831,4000000.0
2006-03-06 21:48:00,1.82836,1.82841,1.82832,1.82841,7000000.0
2006-03-06 21:49:00,1.82844,1.82844,1.82828,1.82842,8000000.0
2006-03-06 21:51:00,1.82833,1.82841,1.8283,1.82841,7000000.0
2006-03-06 21:52:00,1.82842,1.82869,1.82836,1.82869,7000000.0
2006-03-06 21:53:00,1.82875,1.82902,1.82875,1.82886,8000000.0
2006-03-06 21:54:00,1.82903,1.82903,1.82897,1.82898,9000000.0
2006-03-06 21:55:00,1.82912,1.82938,1.8291,1.82935,11000000.0
2006-03-06 21:56:00,1.82951,1.82961,1.82951,1.82961,6000000.0
2006-03-06 21:57:00,1.82948,1.82967,1.82948,1.82963,13000000.0
2006-03-06 21:58:00,1.82969,1.82991,1.82969,1.82989,6000000.0
2006-03-06 21:59:00,1.82988,1.83013,1.82985,1.82991,25000000.0
2006-03-06 22:00:00,1.83014,1.83027,1.83014,1.83027,12000000.0
2006-03-06 22:01:00,1.83043,1.83049,1.8304,1.83044,6000000.0
2006-03-06 22:02:00,1.83031,1.83041,1.83031,1.8304,11000000.0
2006-03-06 22:03:00,1.83053,1.83067,1.83053,1.83056,9000000.0
2006-03-06 22:04:00,1.83052,1.83052,1.83017,1.83017,11000000.0
2006-03-06 22:05:00,1.83024,1.8303,1.8302,1.83026,5000000.0
2006-03-06 22:06:00,1.83016,1.83038,1.83007,1.83038,8000000.0
2006-03-06 22:07:00,1.83026,1.83026,1.83013,1.83013,15000000.0
2006-03-06 22:08:00,1.83026,1.83038,1.83021,1.83038,6000000.0
2006-03-06 22:09:00,1.83026,1.83027,1.83023,1.83023,13000000.0
2006-03-06 22:10:00,1.83042,1.83062,1.83042,1.83054,9000000.0
2006-03-06 22:11:00,1.83067,1.83067,1.83044,1.83054,8000000.0
2006-03-06 22:12:00,1.8305,1.83064,1.8305,1.83064,15000000.0
2006-03-06 22:13:00,1.83081,1.83088,1.83081,1.83083,10000000.0
2006-03-06 22:14:00,1.83075,1.83075,1.83055,1.83055,13000000.0
2006-03-06 22:16:00,1.83049,1.83064,1.83048,1.83064,8000000.0
2006-03-06 22:17:00,1.83041,1.83041,1.83033,1.83033,16000000.0
2006-03-06 22:18:00,1.8304,1.8304,1.83026,1.83032,5000000.0
2006-03-06 22:20:00,1.83016,1.83036,1.82985,1.83031,7000000.0
2006-03-06 22:22:00,1.83016,1.83022,1.83008,1.83011,8000000.0
2006-03-06 22:23:00,1.82987,1.82991,1.82985,1.82991,15000000.0
2006-03-06 22:25:00,1.82997,1.83018,1.82997,1.83018,5000000.0
2006-03-06 22:27:00,1.83014,1.83027,1.83014,1.83027,10000000.0
2006-03-06 22:28:00,1.83039,1.83049,1.83039,1.83044,8000000.0
2006-03-06 22:30:00,1.83054,1.83054,1.83045,1.83045,5000000.0
2006-03-06 22:32:00,1.83031,1.83048,1.83031,1.83047,7000000.0
2006-03-06 22:34:00,1.8304,1.83045,1.83017,1.83037,47000000.0
2006-03-06 22:35:00,1.83046,1.83046,1.83026,1.83046,8000000.0
2006-03-06 22:38:00,1.83037,1.83061,1.83037,1.83061,10000000.0
2006-03-06 22:39:00,1.8304,1.83044,1.83032,1.83037,11000000.0
2006-03-06 22:41:00,1.83037,1.83044,1.83037,1.83038,16000000.0
2006-03-06 22:42:00,1.83035,1.8304,1.83027,1.83027,9000000.0
2006-03-06 22:43:00,1.83029,1.83042,1.83029,1.83042,11000000.0
2006-03-06 22:44:00,1.83043,1.83043,1.83035,1.83035,8000000.0
2006-03-06 22:45:00,1.83027,1.83035,1.83027,1.83035,12000000.0
2006-03-06 22:46:00,1.83036,1.83045,1.83025,1.83025,9000000.0
2006-03-06 22:47:00,1.83034,1.83041,1.83034,1.83035,16000000.0
2006-03-06 22:48:00,1.8304,1.83055,1.8304,1.83046,11000000.0
2006-03-06 22:50:00,1.8304,1.83047,1.83037,1.83037,16000000.0
2006-03-06 22:51:00,1.83057,1.83068,1.83051,1.83061,7000000.0
2006-03-06 22:52:00,1.83069,1.83072,1.83058,1.83072,5000000.0
2006-03-06 22:53:00,1.83055,1.83055,1.83042,1.83048,8000000.0
2006-03-06 22:54:00,1.83046,1.83046,1.83034,1.83039,7000000.0
2006-03-06 22:56:00,1.83036,1.83036,1.8303,1.8303,8000000.0
2006-03-06 22:57:00,1.83032,1.83038,1.83008,1.83013,10000000.0
2006-03-06 22:58:00,1.83038,1.83042,1.83028,1.83031,7000000.0
2006-03-06 22:59:00,1.83025,1.83025,1.83009,1.83009,9000000.0
2006-03-06 23:00:00,1.82999,1.83004,1.82998,1.83004,12000000.0
2006-03-06 23:01:00,1.83012,1.83016,1.82999,1.83002,9000000.0
2006-03-06 23:02:00,1.83013,1.83024,1.83012,1.83024,7000000.0
2006-03-06 23:04:00,1.83012,1.83035,1.83012,1.83017,9000000.0
2006-03-06 23:06:00,1.83002,1.83014,1.83002,1.83011,5000000.0
2006-03-06 23:08:00,1.83011,1.83011,1.83,1.83006,15000000.0
2006-03-06 23:09:00,1.83014,1.83033,1.83014,1.83033,7000000.0
2006-03-06 23:10:00,1.83041,1.83041,1.83005,1.83005,8000000.0
2006-03-06 23:11:00,1.83016,1.83025,1.83005,1.83005,8000000.0
2006-03-06 23:12:00,1.83011,1.83011,1.82989,1.83003,8000000.0
2006-03-06 23:15:00,1.82985,1.82986,1.82977,1.82977,8000000.0
2006-03-06 23:17:00,1.82963,1.82981,1.82963,1.82969,7000000.0
2006-03-06 23:19:00,1.8297,1.82985,1.82944,1.82979,9000000.0
2006-03-06 23:20:00,1.82986,1.82993,1.82968,1.82984,9000000.0
2006-03-06 23:22:00,1.82976,1.82993,1.82976,1.8299,7000000.0
2006-03-06 23:24:00,1.82992,1.83015,1.82991,1.83005,9000000.0
2006-03-06 23:25:00,1.83017,1.83028,1.83017,1.83028,10000000.0
2006-03-06 23:31:00,1.83008,1.83009,1.83,1.83003,14000000.0
2006-03-06 23:33:00,1.83008,1.83013,1.83006,1.83006,5000000.0
2006-03-06 23:38:00,1.83001,1.83012,1.82997,1.83006,8000000.0
2006-03-06 23:39:00,1.82987,1.82999,1.82971,1.82983,11000000.0
2006-03-06 23:40:00,1.8298,1.8298,1.8294,1.82946,21000000.0
2006-03-06 23:42:00,1.82978,1.82989,1.82976,1.82989,19000000.0
2006-03-06 23:43:00,1.82995,1.83001,1.82989,1.82993,7000000.0
2006-03-06 23:44:00,1.82987,1.83003,1.82987,1.82989,8000000.0
2006-03-06 23:45:00,1.82984,1.82986,1.82971,1.82985,7000000.0
2006-03-06 23:46:00,1.82987,1.82991,1.82986,1.82989,8000000.0
2006-03-06 23:49:00,1.82999,1.82999,1.82976,1.82976,8000000.0
2006-03-06 23:50:00,1.82969,1.82991,1.8296,1.8296,8000000.0
2006-03-06 23:51:00,1.82965,1.82965,1.82949,1.82951,7000000.0
2006-03-06 23:52:00,1.8295,1.82954,1.8295,1.82954,7000000.0
2006-03-06 23:53:00,1.82948,1.82975,1.82948,1.82968,10000000.0
2006-03-06 23:54:00,1.82941,1.82991,1.82941,1.82954,7000000.0
2006-03-06 23:56:00,1.82953,1.8298,1.82949,1.82953,12000000.0
2006-03-06 23:57:00,1.82972,1.82972,1.8296,1.8296,6000000.0
2006-03-06 23:58:00,1.82939,1.82946,1.82923,1.82923,8000000.0
2006-03-07 00:27:00,1.82906,1.82906,1.82671,1.82671,10000000.0
2006-03-07 00:28:00,1.82667,1.827,1.82667,1.82671,8000000.0
2006-03-07 00:29:00,1.82694,1.82699,1.82685,1.82692,6000000.0
2006-03-07 00:30:00,1.82675,1.82712,1.82659,1.82711,7000000.0
2006-03-07 00:31:00,1.82708,1.82733,1.82708,1.82733,7000000.0
2006-03-07 00:32:00,1.82705,1.82733,1.82705,1.82733,7000000.0
2006-03-07 00:34:00,1.82741,1.82752,1.82731,1.82731,7000000.0
2006-03-07 00:35:00,1.82723,1.82732,1.82723,1.82726,6000000.0
2006-03-07 00:36:00,1.82717,1.82746,1.82711,1.82746,5000000.0
2006-03-07 00:38:00,1.8275,1.82755,1.82734,1.82734,7000000.0
2006-03-07 00:39:00,1.82722,1.82739,1.82715,1.82715,10000000.0
2006-03-07 00:40:00,1.82685,1.82719,1.82685,1.82718,7000000.0
2006-03-07 00:41:00,1.82706,1.82724,1.82706,1.82724,6000000.0
2006-03-07 00:42:00,1.82731,1.8275,1.82718,1.82718,8000000.0
2006-03-07 00:43:00,1.82688,1.82722,1.82688,1.82718,5000000.0
2006-03-07 00:44:00,1.82733,1.8279,1.82713,1.8279,11000000.0
2006-03-07 00:45:00,1.82807,1.82807,1.82769,1.828,7000000.0
2006-03-07 00:46:00,1.82818,1.82863,1.82818,1.8286,10000000.0
2006-03-07 00:47:00,1.82845,1.82845,1.82832,1.82832,7000000.0
2006-03-07 00:48:00,1.82827,1.82827,1.82787,1.82791,8000000.0
2006-03-07 00:49:00,1.82816,1.8288,1.82816,1.8288,5000000.0
2006-03-07 00:50:00,1.82915,1.8295,1.82915,1.82943,10000000.0
2006-03-07 00:51:00,1.82908,1.82931,1.82896,1.82931,10000000.0
2006-03-07 00:52:00,1.82944,1.82956,1.82937,1.82937,7000000.0
2006-03-07 00:53:00,1.82941,1.82949,1.82925,1.82949,11000000.0
2006-03-07 00:54:00,1.82924,1.82924,1.82902,1.82905,10000000.0
2006-03-07 00:55:00,1.82925,1.82957,1.82925,1.82948,7000000.0
2006-03-07 00:56:00,1.82942,1.82942,1.82918,1.82926,6000000.0
2006-03-07 00:57:00,1.82899,1.82911,1.82899,1.82911,8000000.0
2006-03-07 00:58:00,1.82934,1.82966,1.8293,1.8293,10000000.0
2006-03-07 00:59:00,1.82959,1.82978,1.8294,1.8294,7000000.0
2006-03-07 01:00:00,1.82961,1.83002,1.82961,1.83002,19000000.0
2006-03-07 01:01:00,1.83012,1.83018,1.82974,1.83006,12000000.0
2006-03-07 01:02:00,1.83011,1.83031,1.82988,1.83011,8000000.0
2006-03-07 01:03:00,1.82978,1.82978,1.82881,1.82881,7000000.0
2006-03-07 01:04:00,1.82874,1.82899,1.82871,1.82889,8000000.0
2006-03-07 01:05:00,1.82922,1.82923,1.82912,1.82923,7000000.0
2006-03-07 01:06:00,1.82888,1.82912,1.82887,1.82912,8000000.0
2006-03-07 01:07:00,1.82922,1.82944,1.82922,1.82944,11000000.0
2006-03-07 01:08:00,1.82945,1.82945,1.82912,1.82932,10000000.0
2006-03-07 01:09:00,1.8294,1.8294,1.82898,1.82918,8000000.0
2006-03-07 01:10:00,1.82932,1.83013,1.82932,1.83013,10000000.0
2006-03-07 01:11:00,1.83003,1.83027,1.83003,1.83025,11000000.0
2006-03-07 01:12:00,1.83016,1.83044,1.83016,1.83044,8000000.0
2006-03-07 01:13:00,1.83046,1.83046,1.83031,1.83042,8000000.0
2006-03-07 01:14:00,1.83053,1.83057,1.83043,1.8305,10000000.0
2006-03-07 01:16:00,1.83045,1.83057,1.83038,1.83056,8000000.0
2006-03-07 01:19:00,1.83049,1.83049,1.83033,1.83033,11000000.0
2006-03-07 01:20:00,1.83035,1.83039,1.83013,1.83013,13000000.0
2006-03-07 01:21:00,1.83021,1.8304,1.83021,1.8304,7000000.0
2006-03-07 01:22:00,1.83034,1.83041,1.83012,1.83019,7000000.0
2006-03-07 01:23:00,1.83012,1.83012,1.82993,1.83001,8000000.0
2006-03-07 01:24:00,1.83002,1.8302,1.82999,1.8302,7000000.0
2006-03-07 01:25:00,1.83048,1.83048,1.83027,1.83033,8000000.0
2006-03-07 01:26:00,1.83027,1.83034,1.83025,1.83028,14000000.0
2006-03-07 01:28:00,1.83017,1.83022,1.83004,1.83009,9000000.0
2006-03-07 01:29:00,1.82976,1.83003,1.82976,1.83001,10000000.0
2006-03-07 01:31:00,1.83016,1.83016,1.82983,1.8299,7000000.0
2006-03-07 01:35:00,1.82996,1.83027,1.82995,1.83027,8000000.0
2006-03-07 01:36:00,1.83014,1.83014,1.82957,1.82957,9000000.0
2006-03-07 01:38:00,1.82947,1.82977,1.82924,1.82977,12000000.0
2006-03-07 01:39:00,1.82985,1.82987,1.82961,1.82961,12000000.0
2006-03-07 01:40:00,1.8296,1.82968,1.82939,1.82939,7000000.0
2006-03-07 01:41:00,1.82909,1.82945,1.82905,1.8293,11000000.0
2006-03-07 01:42:00,1.82912,1.82945,1.82912,1.82945,7000000.0
2006-03-07 01:43:00,1.82966,1.82987,1.82963,1.82982,8000000.0
2006-03-07 01:44:00,1.82947,1.8298,1.82943,1.8298,7000000.0
2006-03-07 01:45:00,1.83007,1.83014,1.82996,1.83014,7000000.0
2006-03-07 01:46:00,1.82974,1.82996,1.82974,1.82996,7000000.0
2006-03-07 01:47:00,1.82993,1.83008,1.82993,1.83004,14000000.0
2006-03-07 01:49:00,1.83014,1.83014,1.82993,1.82994,8000000.0
2006-03-07 01:51:00,1.82994,1.83005,1.82985,1.82998,16000000.0
2006-03-07 01:52:00,1.82997,1.82997,1.82958,1.82966,13000000.0
2006-03-07 01:53:00,1.82975,1.82986,1.82969,1.82986,7000000.0
2006-03-07 01:54:00,1.82959,1.82959,1.82944,1.82957,9000000.0
2006-03-07 01:55:00,1.82907,1.82918,1.8289,1.8289,11000000.0
2006-03-07 01:57:00,1.8287,1.82894,1.8287,1.82894,13000000.0
2006-03-07 01:58:00,1.82905,1.82907,1.82892,1.82907,10000000.0
2006-03-07 01:59:00,1.82923,1.82939,1.82906,1.82939,7000000.0
2006-03-07 02:00:00,1.82995,1.83012,1.82995,1.83004,10000000.0
2006-03-07 02:01:00,1.83022,1.83028,1.83003,1.83028,8000000.0
2006-03-07 02:02:00,1.83044,1.83064,1.83036,1.83064,7000000.0
2006-03-07 02:03:00,1.83057,1.83064,1.82868,1.83033,10000000.0
2006-03-07 02:04:00,1.83028,1.83066,1.83028,1.83066,7000000.0
2006-03-07 02:05:00,1.83062,1.8308,1.83054,1.83069,10000000.0
2006-03-07 02:06:00,1.83051,1.83051,1.83036,1.83043,10000000.0
2006-03-07 02:07:00,1.83028,1.83028,1.82993,1.82993,8000000.0
2006-03-07 02:08:00,1.82985,1.83005,1.82985,1.83001,8000000.0
2006-03-07 02:09:00,1.82989,1.83025,1.82989,1.83019,7000000.0
2006-03-07 02:10:00,1.83003,1.83017,1.8299,1.82993,9000000.0
2006-03-07 02:11:00,1.83001,1.83001,1.82976,1.82976,8000000.0
2006-03-07 02:13:00,1.82993,1.83007,1.82993,1.83006,7000000.0
2006-03-07 02:14:00,1.8301,1.83029,1.8301,1.83016,9000000.0
2006-03-07 02:15:00,1.82993,1.82998,1.82972,1.82978,8000000.0
2006-03-07 02:16:00,1.82972,1.82991,1.82972,1.82973,8000000.0
2006-03-07 02:17:00,1.82965,1.82979,1.82961,1.82979,6000000.0
2006-03-07 02:18:00,1.82967,1.82999,1.82967,1.82999,7000000.0
2006-03-07 02:19:00,1.82994,1.83006,1.8297,1.83006,11000000.0
2006-03-07 02:20:00,1.83017,1.83021,1.83002,1.83002,6000000.0
2006-03-07 02:21:00,1.82995,1.82995,1.82944,1.82944,7000000.0
2006-03-07 02:22:00,1.82944,1.82944,1.82926,1.82928,8000000.0
2006-03-07 02:23:00,1.8293,1.82938,1.82929,1.82933,10000000.0
2006-03-07 02:25:00,1.82952,1.82962,1.82942,1.82942,11000000.0
2006-03-07 02:26:00,1.82938,1.82938,1.82892,1.82892,8000000.0
2006-03-07 02:27:00,1.82893,1.8292,1.82886,1.82908,9000000.0
2006-03-07 02:28:00,1.829,1.829,1.82881,1.82885,10000000.0
2006-03-07 02:29:00,1.82867,1.82871,1.8284,1.82871,7000000.0
2006-03-07 02:31:00,1.82876,1.82881,1.82871,1.82872,8000000.0
2006-03-07 02:32:00,1.8286,1.8286,1.82809,1.82809,8000000.0
2006-03-07 02:33:00,1.82792,1.82833,1.82792,1.82833,8000000.0
2006-03-07 02:34:00,1.82828,1.82852,1.82821,1.82852,7000000.0
2006-03-07 02:35:00,1.82862,1.82863,1.8284,1.82848,11000000.0
2006-03-07 02:36:00,1.82829,1.82836,1.82816,1.82827,7000000.0
2006-03-07 02:37:00,1.82865,1.82887,1.82865,1.8288,7000000.0
2006-03-07 02:38:00,1.82892,1.82924,1.82892,1.82924,7000000.0
2006-03-07 02:39:00,1.82916,1.8293,1.82907,1.82907,8000000.0
2006-03-07 02:40:00,1.82918,1.82976,1.82918,1.82972,7000000.0
2006-03-07 02:41:00,1.83004,1.8306,1.83004,1.8306,8000000.0
2006-03-07 02:42:00,1.83118,1.8335,1.83118,1.8335,7000000.0
2006-03-07 02:43:00,1.83432,1.83432,1.83354,1.83354,9000000.0
2006-03-07 02:44:00,1.83321,1.83321,1.83305,1.83309,7000000.0
2006-03-07 02:45:00,1.83327,1.83338,1.83321,1.83334,8000000.0
2006-03-07 02:46:00,1.83324,1.83463,1.83324,1.83463,8000000.0
2006-03-07 02:47:00,1.83529,1.83546,1.83464,1.83464,9000000.0
2006-03-07 02:48:00,1.83426,1.8345,1.8333,1.8333,8000000.0
2006-03-07 02:49:00,1.83303,1.83303,1.83234,1.83234,11000000.0
2006-03-07 02:50:00,1.83285,1.83286,1.83226,1.83226,7000000.0
2006-03-07 02:51:00,1.83231,1.83235,1.83195,1.83226,8000000.0
2006-03-07 02:52:00,1.83231,1.83324,1.83206,1.83324,6000000.0
2006-03-07 02:53:00,1.83349,1.83367,1.83349,1.83367,8000000.0
2006-03-07 02:54:00,1.8344,1.83577,1.8344,1.83577,8000000.0
2006-03-07 02:55:00,1.83664,1.83664,1.83599,1.83629,8000000.0
2006-03-07 02:56:00,1.83614,1.83614,1.83597,1.83602,7000000.0
2006-03-07 02:57:00,1.83608,1.83617,1.83581,1.83617,8000000.0
2006-03-07 02:58:00,1.83607,1.83607,1.83593,1.83593,6000000.0
2006-03-07 02:59:00,1.83637,1.83712,1.83637,1.83677,9000000.0
2006-03-07 03:00:00,1.83692,1.83692,1.83648,1.83658,8000000.0
2006-03-07 03:01:00,1.83652,1.83685,1.8365,1.8365,8000000.0
2006-03-07 03:02:00,1.83626,1.83642,1.83594,1.83594,11000000.0
2006-03-07 03:03:00,1.83644,1.83667,1.83617,1.83617,7000000.0
2006-03-07 03:04:00,1.83574,1.83605,1.83564,1.836,7000000.0
2006-03-07 03:05:00,1.83628,1.83647,1.83624,1.83647,8000000.0
2006-03-07 03:06:00,1.83653,1.8369,1.83653,1.8369,8000000.0
2006-03-07 03:07:00,1.83743,1.83836,1.83743,1.83813,8000000.0
2006-03-07 03:08:00,1.83787,1.83795,1.83787,1.83788,5000000.0
2006-03-07 03:09:00,1.83778,1.83796,1.83778,1.83781,8000000.0
2006-03-07 03:10:00,1.83793,1.83832,1.83793,1.83832,7000000.0
2006-03-07 03:11:00,1.83849,1.83849,1.83822,1.83833,10000000.0
2006-03-07 03:12:00,1.83846,1.83882,1.83827,1.83882,7000000.0
2006-03-07 03:13:00,1.8388,1.83893,1.83853,1.83853,11000000.0
2006-03-07 03:14:00,1.83849,1.83849,1.83785,1.83785,11000000.0
2006-03-07 03:15:00,1.83733,1.83766,1.83733,1.83766,7000000.0
2006-03-07 03:16:00,1.83728,1.83728,1.8364,1.8364,7000000.0
2006-03-07 03:17:00,1.83675,1.83713,1.83644,1.83713,11000000.0
2006-03-07 03:18:00,1.83713,1.83713,1.83679,1.837,10000000.0
2006-03-07 03:19:00,1.83703,1.83703,1.83688,1.837,7000000.0
2006-03-07 03:20:00,1.83718,1.83737,1.83718,1.83724,7000000.0
2006-03-07 03:21:00,1.83713,1.83713,1.83659,1.83704,7000000.0
2006-03-07 03:22:00,1.83683,1.83698,1.83665,1.83698,7000000.0
2006-03-07 03:23:00,1.83668,1.83668,1.83629,1.8363,7000000.0
2006-03-07 03:24:00,1.83635,1.83654,1.83449,1.83654,8000000.0
2006-03-07 03:25:00,1.83651,1.83655,1.8363,1.83655,8000000.0
2006-03-07 03:26:00,1.83636,1.8368,1.83636,1.83677,11000000.0
2006-03-07 03:27:00,1.83688,1.8369,1.83675,1.83681,8000000.0
2006-03-07 03:28:00,1.83659,1.83678,1.83656,1.83676,10000000.0
2006-03-07 03:29:00,1.83683,1.83691,1.8366,1.83679,11000000.0
2006-03-07 03:30:00,1.8365,1.83656,1.83641,1.83655,7000000.0
2006-03-07 03:31:00,1.83654,1.83677,1.83654,1.83677,9000000.0
2006-03-07 03:32:00,1.83681,1.83681,1.83664,1.83664,6000000.0
2006-03-07 03:33:00,1.83681,1.83728,1.83681,1.83728,7000000.0
2006-03-07 03:34:00,1.83708,1.83748,1.83708,1.83748,8000000.0
2006-03-07 03:35:00,1.83735,1.8375,1.83729,1.83729,10000000.0
2006-03-07 03:36:00,1.83724,1.83731,1.83712,1.83712,5000000.0
2006-03-07 03:37:00,1.83718,1.83718,1.83664,1.83664,9000000.0
2006-03-07 03:38:00,1.83645,1.83645,1.83625,1.83636,7000000.0
2006-03-07 03:39:00,1.83623,1.83625,1.83622,1.83622,8000000.0
2006-03-07 03:40:00,1.83628,1.8364,1.8361,1.83625,11000000.0
2006-03-07 03:41:00,1.83633,1.83633,1.83574,1.83574,10000000.0
2006-03-07 03:42:00,1.83567,1.83579,1.83541,1.83543,10000000.0
2006-03-07 03:44:00,1.83543,1.83556,1.83504,1.83504,6000000.0
2006-03-07 03:45:00,1.83555,1.8356,1.83545,1.8356,8000000.0
2006-03-07 03:46:00,1.83644,1.83663,1.83641,1.83641,7000000.0
2006-03-07 03:47:00,1.83632,1.83632,1.83599,1.83599,7000000.0
2006-03-07 03:48:00,1.83605,1.83622,1.83605,1.83622,2000000.0
2006-03-07 03:49:00,1.83624,1.83624,1.836,1.836,8000000.0
2006-03-07 03:50:00,1.83561,1.83563,1.83543,1.8355,8000000.0
2006-03-07 03:51:00,1.83554,1.83558,1.83545,1.83552,9000000.0
2006-03-07 03:52:00,1.83558,1.83574,1.83548,1.83574,8000000.0
2006-03-07 03:53:00,1.83594,1.83594,1.83579,1.83584,10000000.0
2006-03-07 03:54:00,1.83602,1.83616,1.83585,1.83585,7000000.0
2006-03-07 03:55:00,1.83593,1.83593,1.8356,1.83572,7000000.0
2006-03-07 03:56:00,1.83554,1.83564,1.83547,1.83564,7000000.0
2006-03-07 03:57:00,1.83549,1.83567,1.83544,1.83545,8000000.0
2006-03-07 03:58:00,1.83533,1.83554,1.83365,1.83554,7000000.0
2006-03-07 04:00:00,1.83595,1.83612,1.83585,1.836,6000000.0
2006-03-07 04:01:00,1.83619,1.8364,1.83618,1.83628,7000000.0
2006-03-07 04:02:00,1.83611,1.83661,1.83611,1.83661,8000000.0
2006-03-07 04:03:00,1.83653,1.83664,1.83636,1.83655,8000000.0
2006-03-07 04:04:00,1.83656,1.83673,1.83616,1.83616,8000000.0
2006-03-07 04:05:00,1.83626,1.83635,1.83607,1.83622,8000000.0
2006-03-07 04:06:00,1.8362,1.83649,1.83619,1.83642,9000000.0
2006-03-07 04:07:00,1.83611,1.83622,1.83597,1.83607,11000000.0
2006-03-07 04:11:00,1.83609,1.83624,1.83606,1.83611,7000000.0
2006-03-07 04:12:00,1.83591,1.836,1.83579,1.83579,7000000.0
2006-03-07 04:13:00,1.83585,1.83627,1.83585,1.83615,8000000.0
2006-03-07 04:14:00,1.83626,1.83626,1.83596,1.83596,7000000.0
2006-03-07 04:15:00,1.83576,1.83589,1.83576,1.83583,7000000.0
2006-03-07 04:16:00,1.83596,1.83601,1.83596,1.83597,7000000.0
2006-03-07 04:17:00,1.83585,1.83586,1.83572,1.83583,7000000.0
2006-03-07 04:18:00,1.83564,1.83576,1.83562,1.83572,8000000.0
2006-03-07 04:19:00,1.83586,1.83594,1.83543,1.83547,8000000.0
2006-03-07 04:20:00,1.83531,1.83557,1.8353,1.83557,10000000.0
2006-03-07 04:21:00,1.83564,1.83574,1.83543,1.83549,8000000.0
2006-03-07 04:22:00,1.83571,1.83591,1.83571,1.83575,9000000.0
2006-03-07 04:23:00,1.83583,1.83583,1.83561,1.83567,7000000.0
2006-03-07 04:24:00,1.83537,1.8357,1.83537,1.8357,9000000.0
2006-03-07 04:25:00,1.83574,1.83577,1.83555,1.83571,7000000.0
2006-03-07 04:26:00,1.83567,1.8358,1.83567,1.83569,7000000.0
2006-03-07 04:27:00,1.83573,1.83573,1.83561,1.83564,8000000.0
2006-03-07 04:29:00,1.83556,1.83588,1.83556,1.83588,8000000.0
2006-03-07 04:31:00,1.83595,1.83595,1.8358,1.83588,10000000.0
2006-03-07 04:33:00,1.83586,1.83586,1.83541,1.83541,8000000.0
2006-03-07 04:34:00,1.83546,1.83549,1.83536,1.83542,7000000.0
2006-03-07 04:35:00,1.83539,1.83539,1.83505,1.83505,7000000.0
2006-03-07 04:36:00,1.83498,1.83535,1.83498,1.83535,6000000.0
2006-03-07 04:37:00,1.83547,1.83585,1.83547,1.83579,11000000.0
2006-03-07 04:38:00,1.83568,1.83603,1.83568,1.83603,9000000.0
2006-03-07 04:39:00,1.83602,1.83602,1.83578,1.83598,9000000.0
2006-03-07 04:40:00,1.83591,1.83591,1.83548,1.83548,9000000.0
2006-03-07 04:42:00,1.83531,1.83532,1.83518,1.83532,7000000.0
2006-03-07 04:43:00,1.83577,1.83612,1.83558,1.8357,11000000.0
2006-03-07 04:44:00,1.83612,1.83612,1.83555,1.8356,9000000.0
2006-03-07 04:45:00,1.83518,1.83518,1.83493,1.8351,8000000.0
2006-03-07 04:46:00,1.83517,1.8353,1.83517,1.8353,6000000.0
2006-03-07 04:47:00,1.83531,1.83535,1.83527,1.83534,7000000.0
2006-03-07 04:48:00,1.83544,1.83592,1.83544,1.83592,7000000.0
2006-03-07 04:49:00,1.83563,1.83563,1.83522,1.83541,11000000.0
2006-03-07 04:50:00,1.83531,1.83531,1.83513,1.83513,3000000.0
2006-03-07 04:51:00,1.83499,1.83507,1.83494,1.83498,7000000.0
2006-03-07 04:52:00,1.83503,1.8351,1.83494,1.83501,10000000.0
2006-03-07 04:53:00,1.83474,1.83479,1.83449,1.83449,9000000.0
2006-03-07 04:54:00,1.8347,1.8347,1.83449,1.83464,7000000.0
2006-03-07 04:55:00,1.83434,1.83467,1.83434,1.83467,8000000.0
2006-03-07 04:56:00,1.83476,1.83492,1.83476,1.83481,7000000.0
2006-03-07 04:57:00,1.83483,1.83508,1.83483,1.83506,8000000.0
2006-03-07 04:58:00,1.83524,1.83531,1.83517,1.83531,8000000.0
2006-03-07 04:59:00,1.83548,1.83553,1.83535,1.83553,8000000.0
2006-03-07 05:00:00,1.83559,1.83594,1.83559,1.83589,7000000.0
2006-03-07 05:01:00,1.8355,1.8355,1.83526,1.83532,7000000.0
2006-03-07 05:02:00,1.83547,1.83558,1.83533,1.83558,7000000.0
2006-03-07 05:03:00,1.83557,1.83557,1.83544,1.83549,7000000.0
2006-03-07 05:04:00,1.83553,1.83573,1.83549,1.83549,7000000.0
2006-03-07 05:05:00,1.83528,1.83542,1.83522,1.83541,8000000.0
2006-03-07 05:07:00,1.83551,1.83551,1.83525,1.83543,8000000.0
2006-03-07 05:08:00,1.83531,1.83531,1.83497,1.83497,10000000.0
2006-03-07 05:09:00,1.83528,1.83547,1.83517,1.83547,7000000.0
2006-03-07 05:10:00,1.83548,1.83548,1.83527,1.83527,7000000.0
2006-03-07 05:11:00,1.83555,1.83558,1.83525,1.83538,8000000.0
2006-03-07 05:12:00,1.83537,1.83548,1.83535,1.8354,11000000.0
2006-03-07 05:13:00,1.83532,1.83532,1.83509,1.8351,8000000.0
2006-03-07 05:14:00,1.83557,1.8356,1.83528,1.8356,11000000.0
2006-03-07 05:16:00,1.83567,1.83578,1.83552,1.83569,9000000.0
2006-03-07 05:17:00,1.83588,1.83637,1.83588,1.83624,8000000.0
2006-03-07 05:18:00,1.83615,1.83643,1.83609,1.83629,8000000.0
2006-03-07 05:19:00,1.83638,1.83646,1.83613,1.83646,7000000.0
2006-03-07 05:20:00,1.83649,1.83649,1.83632,1.83638,10000000.0
2006-03-07 05:21:00,1.8363,1.83636,1.83623,1.83623,8000000.0
2006-03-07 05:22:00,1.83609,1.83646,1.83609,1.83638,7000000.0
2006-03-07 05:23:00,1.83647,1.83647,1.83632,1.83636,10000000.0
2006-03-07 05:24:00,1.83669,1.83702,1.83667,1.83696,7000000.0
2006-03-07 05:25:00,1.83705,1.83705,1.83681,1.83681,7000000.0
2006-03-07 05:26:00,1.83678,1.83678,1.83658,1.83677,7000000.0
2006-03-07 05:27:00,1.83687,1.83698,1.83675,1.83692,8000000.0
2006-03-07 05:28:00,1.8371,1.83713,1.83698,1.83703,9000000.0
2006-03-07 05:29:00,1.83714,1.83714,1.83691,1.83704,7000000.0
2006-03-07 05:30:00,1.83774,1.83786,1.8377,1.8377,7000000.0
2006-03-07 05:31:00,1.83764,1.83764,1.83733,1.83754,8000000.0
2006-03-07 05:33:00,1.83759,1.8377,1.83747,1.83753,9000000.0
2006-03-07 05:34:00,1.83774,1.83774,1.8374,1.8374,5000000.0
2006-03-07 05:35:00,1.83747,1.8376,1.83726,1.83726,7000000.0
2006-03-07 05:37:00,1.83765,1.83765,1.83747,1.83748,7000000.0
2006-03-07 05:38:00,1.83741,1.83741,1.83715,1.83715,6000000.0
2006-03-07 05:39:00,1.83742,1.83746,1.83738,1.83745,7000000.0
2006-03-07 05:40:00,1.83735,1.83745,1.83721,1.8373,8000000.0
2006-03-07 05:41:00,1.83708,1.83721,1.83708,1.83721,8000000.0
2006-03-07 05:42:00,1.83736,1.83753,1.83729,1.83753,7000000.0
2006-03-07 05:43:00,1.83762,1.83775,1.83753,1.83764,9000000.0
2006-03-07 05:45:00,1.83748,1.83782,1.83748,1.83782,11000000.0
2006-03-07 05:46:00,1.83761,1.83779,1.83761,1.83766,5000000.0
2006-03-07 05:47:00,1.83755,1.83755,1.83732,1.83748,8000000.0
2006-03-07 05:48:00,1.83706,1.83712,1.83697,1.83702,7000000.0
2006-03-07 05:49:00,1.83685,1.8371,1.83685,1.8371,8000000.0
2006-03-07 05:50:00,1.83726,1.83732,1.83718,1.83722,9000000.0
2006-03-07 05:51:00,1.83706,1.83717,1.83694,1.83695,8000000.0
2006-03-07 05:52:00,1.83675,1.83706,1.83675,1.83706,8000000.0
2006-03-07 05:53:00,1.83705,1.83709,1.83698,1.83707,7000000.0
2006-03-07 05:54:00,1.83708,1.83708,1.83696,1.83697,10000000.0
2006-03-07 05:55:00,1.83667,1.83667,1.83656,1.83658,8000000.0
2006-03-07 05:56:00,1.83656,1.83666,1.83654,1.83666,5000000.0
2006-03-07 05:57:00,1.83667,1.83704,1.83667,1.83704,8000000.0
2006-03-07 05:58:00,1.83712,1.83718,1.83691,1.83711,9000000.0
2006-03-07 05:59:00,1.837,1.83716,1.83691,1.83692,10000000.0
2006-03-07 06:02:00,1.83746,1.83753,1.83732,1.83732,7000000.0
2006-03-07 06:05:00,1.83746,1.83748,1.83727,1.83748,7000000.0
2006-03-07 06:06:00,1.83735,1.83735,1.83726,1.83728,5000000.0
2006-03-07 06:07:00,1.83692,1.83693,1.83682,1.83693,7000000.0
2006-03-07 06:09:00,1.83698,1.83719,1.83697,1.83705,8000000.0
2006-03-07 06:10:00,1.83701,1.83732,1.83701,1.83724,8000000.0
2006-03-07 06:11:00,1.83703,1.83726,1.83703,1.83714,8000000.0
2006-03-07 06:12:00,1.83711,1.83711,1.83702,1.83709,8000000.0
2006-03-07 06:14:00,1.83692,1.83719,1.83679,1.83719,7000000.0
2006-03-07 06:16:00,1.83722,1.83722,1.83676,1.83676,5000000.0
2006-03-07 06:17:00,1.83673,1.83697,1.83673,1.8368,7000000.0
2006-03-07 06:18:00,1.83662,1.8367,1.83648,1.83659,9000000.0
2006-03-07 06:21:00,1.83659,1.83668,1.8365,1.83663,8000000.0
2006-03-07 06:22:00,1.83675,1.83679,1.83659,1.83678,8000000.0
2006-03-07 06:23:00,1.8369,1.83691,1.83677,1.83682,8000000.0
2006-03-07 06:24:00,1.83655,1.83671,1.83655,1.83669,11000000.0
2006-03-07 06:25:00,1.83667,1.83667,1.83651,1.83655,11000000.0
2006-03-07 06:26:00,1.83657,1.83672,1.83644,1.83661,11000000.0
2006-03-07 06:27:00,1.83663,1.83683,1.83663,1.83668,7000000.0
2006-03-07 06:28:00,1.83667,1.83667,1.83653,1.83661,8000000.0
2006-03-07 06:29:00,1.83646,1.83646,1.83598,1.83608,8000000.0
2006-03-07 06:30:00,1.8362,1.83669,1.8362,1.83669,8000000.0
2006-03-07 06:31:00,1.83681,1.83701,1.83666,1.83699,7000000.0
2006-03-07 06:32:00,1.83698,1.83705,1.83698,1.83699,6000000.0
2006-03-07 06:33:00,1.8371,1.83712,1.83705,1.83706,7000000.0
2006-03-07 06:34:00,1.83705,1.83711,1.83695,1.83695,7000000.0
2006-03-07 06:35:00,1.83705,1.83716,1.83702,1.8371,11000000.0
2006-03-07 06:36:00,1.83689,1.83689,1.83652,1.83652,5000000.0
2006-03-07 06:37:00,1.83662,1.83662,1.8363,1.83631,10000000.0
2006-03-07 06:38:00,1.83629,1.83641,1.83629,1.8364,3000000.0
2006-03-07 06:39:00,1.83685,1.8371,1.83674,1.83674,11000000.0
2006-03-07 06:40:00,1.83663,1.83663,1.83638,1.83638,7000000.0
2006-03-07 06:41:00,1.83665,1.83684,1.83665,1.8367,7000000.0
2006-03-07 06:42:00,1.83691,1.83691,1.83645,1.83645,5000000.0
2006-03-07 06:43:00,1.83646,1.83673,1.83646,1.8366,7000000.0
2006-03-07 06:44:00,1.83683,1.83692,1.83678,1.83691,8000000.0
2006-03-07 06:45:00,1.83691,1.83691,1.83671,1.83679,8000000.0
2006-03-07 06:46:00,1.83677,1.83677,1.8365,1.8367,10000000.0
2006-03-07 06:47:00,1.83647,1.83647,1.83629,1.83632,8000000.0
2006-03-07 06:48:00,1.83636,1.83636,1.83624,1.83633,7000000.0
2006-03-07 06:49:00,1.83638,1.83662,1.83631,1.83632,8000000.0
2006-03-07 06:50:00,1.83599,1.83609,1.83593,1.83609,5000000.0
2006-03-07 06:51:00,1.83629,1.8364,1.83623,1.83625,10000000.0
2006-03-07 06:52:00,1.83617,1.83617,1.83592,1.83592,8000000.0
2006-03-07 06:53:00,1.83525,1.8358,1.83495,1.83578,8000000.0
2006-03-07 06:54:00,1.83636,1.83636,1.83511,1.83511,7000000.0
2006-03-07 06:55:00,1.83551,1.8358,1.83525,1.83579,7000000.0
2006-03-07 06:56:00,1.83568,1.83621,1.83568,1.83615,8000000.0
2006-03-07 06:57:00,1.83605,1.8364,1.83516,1.83516,7000000.0
2006-03-07 06:58:00,1.83565,1.83565,1.83533,1.83545,7000000.0
2006-03-07 06:59:00,1.83507,1.83511,1.83405,1.83405,7000000.0
2006-03-07 07:00:00,1.83379,1.83401,1.83379,1.83392,7000000.0
2006-03-07 07:01:00,1.83391,1.83391,1.83346,1.83358,7000000.0
2006-03-07 07:02:00,1.83402,1.83402,1.8334,1.8334,7000000.0
2006-03-07 07:03:00,1.83343,1.83347,1.83306,1.83306,7000000.0
2006-03-07 07:04:00,1.833,1.83325,1.833,1.83305,8000000.0
2006-03-07 07:05:00,1.83298,1.83313,1.8329,1.8329,11000000.0
2006-03-07 07:06:00,1.83266,1.8331,1.83266,1.83286,11000000.0
2006-03-07 07:07:00,1.83242,1.83242,1.83215,1.83232,11000000.0
2006-03-07 07:08:00,1.83218,1.83218,1.83169,1.83213,9000000.0
2006-03-07 07:09:00,1.83255,1.8328,1.83251,1.83255,8000000.0
2006-03-07 07:10:00,1.83207,1.83217,1.83141,1.83141,7000000.0
2006-03-07 07:11:00,1.83147,1.83151,1.83123,1.83135,10000000.0
2006-03-07 07:12:00,1.83141,1.83167,1.83141,1.83167,7000000.0
2006-03-07 07:13:00,1.83201,1.83211,1.83196,1.83197,8000000.0
2006-03-07 07:14:00,1.83183,1.83187,1.83175,1.83179,7000000.0
2006-03-07 07:15:00,1.83179,1.83198,1.83178,1.83186,10000000.0
2006-03-07 07:16:00,1.83179,1.83179,1.83139,1.83139,8000000.0
2006-03-07 07:17:00,1.83109,1.83154,1.83109,1.83147,11000000.0
2006-03-07 07:18:00,1.83144,1.8316,1.8314,1.8316,8000000.0
2006-03-07 07:19:00,1.83142,1.83154,1.8314,1.83144,8000000.0
2006-03-07 07:20:00,1.83148,1.83153,1.83079,1.8308,9000000.0
2006-03-07 07:21:00,1.83055,1.83086,1.83054,1.83086,10000000.0
2006-03-07 07:22:00,1.83064,1.83064,1.83001,1.83007,11000000.0
2006-03-07 07:23:00,1.83008,1.83009,1.82976,1.83009,7000000.0
2006-03-07 07:24:00,1.8301,1.8301,1.8298,1.8298,9000000.0
2006-03-07 07:25:00,1.83039,1.83049,1.83015,1.83031,8000000.0
2006-03-07 07:26:00,1.83068,1.83078,1.83046,1.83046,7000000.0
2006-03-07 07:27:00,1.83042,1.83071,1.83034,1.83071,7000000.0
2006-03-07 07:28:00,1.83048,1.83049,1.8304,1.83049,7000000.0
2006-03-07 07:29:00,1.83025,1.83055,1.83025,1.83055,8000000.0
2006-03-07 07:30:00,1.83037,1.83046,1.83019,1.8302,8000000.0
2006-03-07 07:31:00,1.83017,1.83024,1.82999,1.82999,7000000.0
2006-03-07 07:32:00,1.83021,1.83029,1.82994,1.83029,9000000.0
2006-03-07 07:33:00,1.83048,1.83051,1.83024,1.83051,8000000.0
2006-03-07 07:34:00,1.83025,1.83033,1.83016,1.83023,11000000.0
2006-03-07 07:35:00,1.83036,1.83036,1.83013,1.83013,8000000.0
2006-03-07 07:36:00,1.83037,1.83059,1.83037,1.83059,7000000.0
2006-03-07 07:37:00,1.83072,1.83122,1.83072,1.83096,7000000.0
2006-03-07 07:38:00,1.83079,1.83121,1.83074,1.83121,11000000.0
2006-03-07 07:39:00,1.83134,1.8316,1.83134,1.8316,7000000.0
2006-03-07 07:40:00,1.83166,1.83166,1.83125,1.83148,8000000.0
2006-03-07 07:41:00,1.83154,1.83154,1.83089,1.83089,9000000.0
2006-03-07 07:42:00,1.83087,1.83099,1.83084,1.83087,11000000.0
2006-03-07 07:43:00,1.83081,1.83085,1.8307,1.83078,7000000.0
2006-03-07 07:44:00,1.83092,1.83124,1.83092,1.83124,7000000.0
2006-03-07 07:45:00,1.83177,1.8322,1.83177,1.8322,7000000.0
2006-03-07 07:46:00,1.83221,1.83283,1.8322,1.83283,7000000.0
2006-03-07 07:47:00,1.83313,1.83376,1.83295,1.83376,7000000.0
2006-03-07 07:48:00,1.83375,1.8341,1.83375,1.83398,8000000.0
2006-03-07 07:49:00,1.83418,1.83522,1.83418,1.83522,8000000.0
2006-03-07 07:50:00,1.83609,1.83666,1.83609,1.83654,7000000.0
2006-03-07 07:51:00,1.83686,1.83801,1.83671,1.83801,8000000.0
2006-03-07 07:52:00,1.83835,1.83835,1.83777,1.8378,10000000.0
2006-03-07 07:53:00,1.83675,1.83675,1.83587,1.83629,11000000.0
2006-03-07 07:54:00,1.83668,1.8371,1.83668,1.83695,9000000.0
2006-03-07 07:55:00,1.83698,1.83698,1.83634,1.83634,9000000.0
2006-03-07 07:56:00,1.83666,1.83679,1.83657,1.83657,9000000.0
2006-03-07 07:57:00,1.8366,1.8366,1.83635,1.83635,7000000.0
2006-03-07 07:58:00,1.83644,1.83644,1.83594,1.83605,7000000.0
2006-03-07 07:59:00,1.83605,1.83639,1.83597,1.83639,7000000.0
2006-03-07 08:00:00,1.83595,1.83623,1.83595,1.83611,8000000.0
2006-03-07 08:01:00,1.83629,1.83656,1.83621,1.83656,10000000.0
2006-03-07 08:02:00,1.83671,1.83683,1.83665,1.83665,7000000.0
2006-03-07 08:03:00,1.83675,1.83695,1.83669,1.83695,8000000.0
2006-03-07 08:04:00,1.83683,1.83689,1.83668,1.83668,8000000.0
2006-03-07 08:05:00,1.83667,1.83676,1.8366,1.8366,8000000.0
2006-03-07 08:06:00,1.83631,1.83634,1.83607,1.83608,11000000.0
2006-03-07 08:07:00,1.83608,1.83608,1.8359,1.83604,7000000.0
2006-03-07 08:09:00,1.83608,1.83622,1.83601,1.83601,7000000.0
2006-03-07 08:10:00,1.83639,1.83692,1.83637,1.83692,7000000.0
2006-03-07 08:11:00,1.8369,1.8369,1.83638,1.83638,8000000.0
2006-03-07 08:12:00,1.83647,1.83745,1.83641,1.83745,9000000.0
2006-03-07 08:13:00,1.83737,1.83737,1.83717,1.83723,7000000.0
2006-03-07 08:14:00,1.83746,1.83753,1.83724,1.83724,9000000.0
2006-03-07 08:15:00,1.83729,1.83745,1.83723,1.83723,8000000.0
2006-03-07 08:16:00,1.83742,1.83759,1.83725,1.83759,11000000.0
2006-03-07 08:17:00,1.83795,1.83829,1.83795,1.83828,7000000.0
2006-03-07 08:18:00,1.83855,1.83855,1.83794,1.83794,9000000.0
2006-03-07 08:19:00,1.8373,1.8378,1.8373,1.83768,7000000.0
2006-03-07 08:20:00,1.83714,1.83732,1.83693,1.83728,8000000.0
2006-03-07 08:21:00,1.83744,1.83746,1.83706,1.83706,8000000.0
2006-03-07 08:22:00,1.83716,1.83751,1.83716,1.83749,8000000.0
2006-03-07 08:23:00,1.83759,1.83767,1.83751,1.83767,7000000.0
2006-03-07 08:25:00,1.83758,1.83773,1.83758,1.83773,8000000.0
2006-03-07 08:26:00,1.83776,1.83776,1.83714,1.83714,7000000.0
2006-03-07 08:27:00,1.83753,1.83764,1.8374,1.83741,10000000.0
2006-03-07 08:28:00,1.83716,1.83729,1.83712,1.83729,7000000.0
2006-03-07 08:29:00,1.83723,1.8373,1.83698,1.83698,10000000.0
2006-03-07 08:30:00,1.83681,1.83696,1.8368,1.83692,7000000.0
2006-03-07 08:31:00,1.83705,1.83707,1.83697,1.83707,10000000.0
2006-03-07 08:32:00,1.83696,1.83704,1.83694,1.83696,8000000.0
2006-03-07 08:34:00,1.83697,1.83707,1.83689,1.83699,9000000.0
2006-03-07 08:35:00,1.83678,1.83678,1.83657,1.83667,9000000.0
2006-03-07 08:36:00,1.83668,1.83677,1.83652,1.83672,8000000.0
2006-03-07 08:37:00,1.83678,1.83678,1.83659,1.8367,9000000.0
2006-03-07 08:38:00,1.83621,1.83624,1.83595,1.83602,10000000.0
2006-03-07 08:39:00,1.83594,1.83611,1.83594,1.83606,11000000.0
2006-03-07 08:40:00,1.83604,1.83632,1.83599,1.83632,8000000.0
2006-03-07 08:41:00,1.83604,1.83613,1.83595,1.83602,11000000.0
2006-03-07 08:42:00,1.83632,1.83632,1.83594,1.83612,10000000.0
2006-03-07 08:43:00,1.83605,1.83632,1.83605,1.83632,8000000.0
2006-03-07 08:44:00,1.83624,1.8363,1.83608,1.83608,10000000.0
2006-03-07 08:45:00,1.8356,1.83577,1.8356,1.83569,8000000.0
2006-03-07 08:46:00,1.83558,1.83572,1.83423,1.83564,8000000.0
2006-03-07 08:47:00,1.83553,1.83553,1.8353,1.83547,7000000.0
2006-03-07 08:48:00,1.83539,1.83565,1.83539,1.83559,8000000.0
2006-03-07 08:49:00,1.83559,1.83581,1.83557,1.83581,11000000.0
2006-03-07 08:50:00,1.83594,1.83594,1.83576,1.83577,7000000.0
2006-03-07 08:51:00,1.83572,1.83572,1.83542,1.83542,8000000.0
2006-03-07 08:52:00,1.83561,1.83594,1.83561,1.83594,9000000.0
2006-03-07 08:53:00,1.836,1.83661,1.83588,1.83661,8000000.0
2006-03-07 08:54:00,1.83658,1.83665,1.83632,1.83639,8000000.0
2006-03-07 08:55:00,1.83646,1.8365,1.83627,1.83637,8000000.0
2006-03-07 08:56:00,1.83632,1.83636,1.83625,1.83628,7000000.0
2006-03-07 08:57:00,1.83617,1.8363,1.83617,1.83617,8000000.0
2006-03-07 08:58:00,1.83585,1.83605,1.83572,1.83605,7000000.0
2006-03-07 08:59:00,1.83621,1.8363,1.83621,1.83628,7000000.0
2006-03-07 09:00:00,1.83647,1.83647,1.83631,1.83631,8000000.0
2006-03-07 09:01:00,1.83634,1.83647,1.83623,1.83647,9000000.0
2006-03-07 09:02:00,1.83656,1.83707,1.83656,1.83707,10000000.0
2006-03-07 09:03:00,1.83692,1.83755,1.83692,1.8375,7000000.0
2006-03-07 09:04:00,1.83754,1.83755,1.83684,1.83684,7000000.0
2006-03-07 09:05:00,1.83649,1.83649,1.83625,1.83625,7000000.0
2006-03-07 09:06:00,1.83636,1.83686,1.83636,1.83663,11000000.0
2006-03-07 09:07:00,1.83637,1.83655,1.83635,1.83653,8000000.0
2006-03-07 09:08:00,1.8368,1.8368,1.83596,1.83596,7000000.0
2006-03-07 09:09:00,1.83574,1.83582,1.83565,1.83582,11000000.0
2006-03-07 09:10:00,1.83584,1.83606,1.83557,1.83606,7000000.0
2006-03-07 09:11:00,1.83614,1.83659,1.83597,1.83659,9000000.0
2006-03-07 09:12:00,1.83631,1.83661,1.83617,1.83617,8000000.0
2006-03-07 09:13:00,1.836,1.836,1.83565,1.83597,9000000.0
2006-03-07 09:14:00,1.83604,1.83604,1.83578,1.83593,11000000.0
2006-03-07 09:15:00,1.83599,1.83611,1.83599,1.83601,7000000.0
2006-03-07 09:16:00,1.836,1.836,1.83554,1.83554,8000000.0
2006-03-07 09:17:00,1.83563,1.83563,1.83537,1.83556,11000000.0
2006-03-07 09:18:00,1.8355,1.83576,1.8355,1.83576,8000000.0
2006-03-07 09:19:00,1.83597,1.836,1.83548,1.83548,7000000.0
2006-03-07 09:20:00,1.83543,1.83559,1.83539,1.83546,7000000.0
2006-03-07 09:21:00,1.83563,1.83563,1.83523,1.83557,8000000.0
2006-03-07 09:22:00,1.83532,1.83593,1.83532,1.83593,8000000.0
2006-03-07 09:23:00,1.83602,1.83606,1.83594,1.83598,7000000.0
2006-03-07 09:24:00,1.83599,1.83601,1.83578,1.83581,8000000.0
2006-03-07 09:25:00,1.83553,1.83576,1.83541,1.83576,7000000.0
2006-03-07 09:26:00,1.8358,1.83589,1.83573,1.83589,11000000.0
2006-03-07 09:27:00,1.83597,1.83607,1.83597,1.83602,11000000.0
2006-03-07 09:28:00,1.83545,1.83552,1.83531,1.83552,9000000.0
2006-03-07 09:29:00,1.83564,1.83575,1.83534,1.83546,8000000.0
2006-03-07 09:30:00,1.83537,1.83537,1.83519,1.83529,7000000.0
2006-03-07 09:31:00,1.83507,1.83537,1.83507,1.83537,7000000.0
2006-03-07 09:32:00,1.83538,1.83538,1.83516,1.83523,7000000.0
2006-03-07 09:33:00,1.83562,1.83594,1.83553,1.83594,8000000.0
2006-03-07 09:34:00,1.83606,1.83617,1.83606,1.83613,7000000.0
2006-03-07 09:35:00,1.83618,1.83625,1.836,1.836,10000000.0
2006-03-07 09:36:00,1.83591,1.83627,1.83591,1.83627,8000000.0
2006-03-07 09:37:00,1.83622,1.83637,1.83614,1.83636,11000000.0
2006-03-07 09:38:00,1.83627,1.83643,1.83446,1.83624,11000000.0
2006-03-07 09:39:00,1.83614,1.83643,1.83614,1.83643,7000000.0
2006-03-07 09:40:00,1.83645,1.83645,1.83614,1.83619,9000000.0
2006-03-07 09:41:00,1.83618,1.8364,1.83599,1.83636,8000000.0
2006-03-07 09:42:00,1.83642,1.83659,1.83623,1.83623,10000000.0
2006-03-07 09:43:00,1.83651,1.83651,1.83599,1.83639,11000000.0
2006-03-07 09:44:00,1.8365,1.83662,1.83641,1.8365,8000000.0
2006-03-07 09:45:00,1.83629,1.83643,1.83616,1.83643,7000000.0
2006-03-07 09:46:00,1.83638,1.83727,1.83638,1.83727,11000000.0
2006-03-07 09:47:00,1.83745,1.83751,1.83723,1.83735,9000000.0
2006-03-07 09:48:00,1.83676,1.83682,1.83667,1.83667,7000000.0
2006-03-07 09:49:00,1.83643,1.83649,1.83631,1.83641,11000000.0
2006-03-07 09:50:00,1.83632,1.83644,1.83606,1.83606,8000000.0
2006-03-07 09:51:00,1.83611,1.83611,1.83575,1.83579,8000000.0
2006-03-07 09:52:00,1.83583,1.83583,1.83536,1.8358,8000000.0
2006-03-07 09:53:00,1.8356,1.83618,1.8356,1.83618,10000000.0
2006-03-07 09:54:00,1.83632,1.83642,1.83632,1.83642,3000000.0
2006-03-07 09:55:00,1.83599,1.83624,1.83589,1.83624,8000000.0
2006-03-07 09:56:00,1.83584,1.83605,1.83572,1.83605,10000000.0
2006-03-07 09:57:00,1.83597,1.83618,1.83594,1.83598,8000000.0
2006-03-07 09:58:00,1.83593,1.83593,1.83562,1.83563,8000000.0
2006-03-07 09:59:00,1.83553,1.83558,1.83534,1.83534,10000000.0
2006-03-07 10:00:00,1.83521,1.83527,1.83495,1.83502,10000000.0
2006-03-07 10:01:00,1.83525,1.83556,1.83525,1.8354,10000000.0
2006-03-07 10:02:00,1.83554,1.83556,1.83531,1.83556,10000000.0
2006-03-07 10:03:00,1.83552,1.83617,1.83552,1.83617,7000000.0
2006-03-07 10:04:00,1.83579,1.83597,1.83579,1.83587,7000000.0
2006-03-07 10:05:00,1.83564,1.83575,1.83536,1.83575,11000000.0
2006-03-07 10:06:00,1.8357,1.83583,1.83556,1.83556,7000000.0
2006-03-07 10:07:00,1.83572,1.83607,1.83572,1.83603,7000000.0
2006-03-07 10:08:00,1.83589,1.83601,1.8358,1.8358,7000000.0
2006-03-07 10:09:00,1.83575,1.83576,1.83534,1.83534,7000000.0
2006-03-07 10:10:00,1.83523,1.83536,1.83517,1.83536,7000000.0
2006-03-07 10:11:00,1.83541,1.83543,1.83529,1.8354,7000000.0
2006-03-07 10:12:00,1.83538,1.8356,1.83506,1.8356,8000000.0
2006-03-07 10:14:00,1.83546,1.83579,1.83541,1.83579,7000000.0
2006-03-07 10:15:00,1.83574,1.83576,1.8355,1.83576,10000000.0
2006-03-07 10:16:00,1.83586,1.83596,1.83583,1.8359,7000000.0
2006-03-07 10:17:00,1.83587,1.83597,1.83581,1.83597,11000000.0
2006-03-07 10:18:00,1.83581,1.83581,1.83529,1.83529,8000000.0
2006-03-07 10:19:00,1.83515,1.83518,1.83507,1.83511,9000000.0
2006-03-07 10:20:00,1.83516,1.83534,1.8351,1.83528,7000000.0
2006-03-07 10:21:00,1.83532,1.83583,1.83532,1.83583,8000000.0
2006-03-07 10:22:00,1.83583,1.83583,1.8353,1.83534,7000000.0
2006-03-07 10:23:00,1.83504,1.83531,1.83504,1.83531,7000000.0
2006-03-07 10:24:00,1.83545,1.83547,1.83505,1.8353,7000000.0
2006-03-07 10:25:00,1.83506,1.83518,1.83489,1.83518,9000000.0
2006-03-07 10:26:00,1.83536,1.83539,1.83508,1.83539,11000000.0
2006-03-07 10:27:00,1.8354,1.83549,1.83521,1.83549,8000000.0
2006-03-07 10:28:00,1.83534,1.83547,1.83526,1.83547,9000000.0
2006-03-07 10:29:00,1.83531,1.83531,1.83499,1.83519,8000000.0
2006-03-07 10:30:00,1.8352,1.83543,1.8352,1.83543,8000000.0
2006-03-07 10:31:00,1.83536,1.83541,1.83485,1.83487,7000000.0
2006-03-07 10:32:00,1.83492,1.83555,1.83492,1.83505,9000000.0
2006-03-07 10:33:00,1.83505,1.83535,1.83493,1.83535,7000000.0
2006-03-07 10:34:00,1.83513,1.83522,1.83497,1.8351,7000000.0
2006-03-07 10:35:00,1.83501,1.83501,1.83445,1.83449,7000000.0
2006-03-07 10:36:00,1.83394,1.83439,1.83394,1.83439,8000000.0
2006-03-07 10:37:00,1.83417,1.83417,1.83397,1.83403,8000000.0
2006-03-07 10:38:00,1.83418,1.83426,1.83403,1.83424,10000000.0
2006-03-07 10:39:00,1.83421,1.83446,1.83395,1.83446,8000000.0
2006-03-07 10:40:00,1.8345,1.83457,1.83431,1.83431,7000000.0
2006-03-07 10:41:00,1.83428,1.8343,1.834,1.834,9000000.0
2006-03-07 10:42:00,1.83395,1.83411,1.83383,1.83383,7000000.0
2006-03-07 10:43:00,1.83388,1.83396,1.83369,1.83396,10000000.0
2006-03-07 10:44:00,1.83395,1.83401,1.8339,1.83394,7000000.0
2006-03-07 10:45:00,1.83386,1.83393,1.8338,1.83385,8000000.0
2006-03-07 10:46:00,1.83378,1.83384,1.8332,1.8332,8000000.0
2006-03-07 10:47:00,1.83307,1.83326,1.83299,1.83319,7000000.0
2006-03-07 10:48:00,1.83323,1.83333,1.83302,1.83333,8000000.0
2006-03-07 10:49:00,1.83329,1.83351,1.83329,1.83351,9000000.0
2006-03-07 10:50:00,1.83389,1.83389,1.83369,1.8337,8000000.0
2006-03-07 10:51:00,1.83362,1.83362,1.83341,1.83353,9000000.0
2006-03-07 10:52:00,1.83378,1.83389,1.8337,1.83384,8000000.0
2006-03-07 10:53:00,1.83404,1.83415,1.83404,1.83406,9000000.0
2006-03-07 10:54:00,1.83418,1.83419,1.83405,1.83412,10000000.0
2006-03-07 10:55:00,1.83441,1.8346,1.8344,1.8346,7000000.0
2006-03-07 10:56:00,1.83448,1.83512,1.83298,1.83511,7000000.0
2006-03-07 10:57:00,1.83521,1.83524,1.83505,1.83505,8000000.0
2006-03-07 10:58:00,1.83507,1.83529,1.835,1.83529,7000000.0
2006-03-07 10:59:00,1.83479,1.83495,1.83474,1.83486,11000000.0
2006-03-07 11:00:00,1.83436,1.83469,1.83308,1.83308,7000000.0
2006-03-07 11:01:00,1.83466,1.83482,1.83456,1.83482,8000000.0
2006-03-07 11:02:00,1.83472,1.83472,1.83445,1.83445,7000000.0
2006-03-07 11:03:00,1.83426,1.83459,1.83426,1.83459,11000000.0
2006-03-07 11:04:00,1.83467,1.83467,1.83439,1.83439,11000000.0
2006-03-07 11:05:00,1.83443,1.83443,1.83412,1.83419,7000000.0
2006-03-07 11:06:00,1.83421,1.83474,1.83421,1.83474,8000000.0
2006-03-07 11:07:00,1.8346,1.8346,1.83422,1.83422,7000000.0
2006-03-07 11:08:00,1.83398,1.83424,1.83398,1.83411,9000000.0
2006-03-07 11:09:00,1.83406,1.83406,1.83372,1.83372,8000000.0
2006-03-07 11:10:00,1.83353,1.8338,1.83336,1.8338,8000000.0
2006-03-07 11:11:00,1.8337,1.8337,1.83323,1.83323,10000000.0
2006-03-07 11:12:00,1.83304,1.83365,1.83299,1.83365,7000000.0
2006-03-07 11:13:00,1.83365,1.83411,1.83335,1.83411,11000000.0
2006-03-07 11:14:00,1.83455,1.83455,1.83418,1.83432,11000000.0
2006-03-07 11:15:00,1.83476,1.8353,1.83476,1.8353,7000000.0
2006-03-07 11:16:00,1.83515,1.83515,1.83481,1.83483,7000000.0
2006-03-07 11:17:00,1.8346,1.8346,1.8342,1.8342,7000000.0
2006-03-07 11:18:00,1.83435,1.83439,1.83417,1.83433,10000000.0
2006-03-07 11:19:00,1.83416,1.83429,1.83398,1.83402,11000000.0
2006-03-07 11:20:00,1.83388,1.83401,1.83357,1.83401,8000000.0
2006-03-07 11:21:00,1.83413,1.83432,1.83402,1.83432,7000000.0
2006-03-07 11:22:00,1.83408,1.83421,1.83399,1.83421,8000000.0
2006-03-07 11:23:00,1.8345,1.83456,1.83419,1.83456,8000000.0
2006-03-07 11:24:00,1.83475,1.83475,1.83443,1.83456,7000000.0
2006-03-07 11:25:00,1.83464,1.83509,1.83464,1.83503,8000000.0
2006-03-07 11:26:00,1.83506,1.83524,1.83503,1.83524,11000000.0
2006-03-07 11:27:00,1.83565,1.83583,1.8355,1.83583,8000000.0
2006-03-07 11:28:00,1.83565,1.83587,1.83557,1.83587,7000000.0
2006-03-07 11:29:00,1.8359,1.83604,1.8358,1.8358,8000000.0
2006-03-07 11:30:00,1.83562,1.83562,1.83542,1.83545,7000000.0
2006-03-07 11:31:00,1.83554,1.83562,1.83507,1.83507,11000000.0
2006-03-07 11:32:00,1.83486,1.8349,1.83477,1.83477,11000000.0
2006-03-07 11:33:00,1.8347,1.83477,1.83444,1.83477,7000000.0
2006-03-07 11:34:00,1.83497,1.83502,1.83476,1.83476,7000000.0
2006-03-07 11:35:00,1.83482,1.83501,1.83457,1.83501,10000000.0
2006-03-07 11:36:00,1.83482,1.83482,1.83454,1.83454,8000000.0
2006-03-07 11:37:00,1.83438,1.83484,1.83438,1.83461,8000000.0
2006-03-07 11:38:00,1.83447,1.83447,1.83425,1.83436,9000000.0
2006-03-07 11:39:00,1.83396,1.83435,1.83396,1.83435,9000000.0
2006-03-07 11:40:00,1.83358,1.8338,1.83304,1.8338,11000000.0
2006-03-07 11:41:00,1.83393,1.83393,1.83368,1.83389,11000000.0
2006-03-07 11:42:00,1.83391,1.83405,1.83382,1.83405,11000000.0
2006-03-07 11:43:00,1.83394,1.83411,1.83394,1.83401,7000000.0
2006-03-07 11:44:00,1.83438,1.83468,1.83422,1.83468,7000000.0
2006-03-07 11:45:00,1.83467,1.83484,1.83467,1.83473,11000000.0
2006-03-07 11:46:00,1.83465,1.83506,1.83465,1.83499,7000000.0
2006-03-07 11:47:00,1.83487,1.83502,1.83487,1.83487,9000000.0
2006-03-07 11:48:00,1.83509,1.83533,1.83509,1.83529,10000000.0
2006-03-07 11:49:00,1.835,1.83566,1.83499,1.83566,7000000.0
2006-03-07 11:50:00,1.83581,1.83581,1.83565,1.83565,7000000.0
2006-03-07 11:51:00,1.83553,1.8357,1.83522,1.8357,8000000.0
2006-03-07 11:52:00,1.83575,1.83595,1.83575,1.83595,10000000.0
2006-03-07 11:53:00,1.83604,1.8362,1.8359,1.8359,10000000.0
2006-03-07 11:54:00,1.83581,1.83596,1.8358,1.83581,9000000.0
2006-03-07 11:55:00,1.83544,1.83564,1.83533,1.83564,8000000.0
2006-03-07 11:56:00,1.8355,1.83557,1.83519,1.83557,11000000.0
2006-03-07 11:57:00,1.83534,1.83534,1.83513,1.83516,8000000.0
2006-03-07 11:58:00,1.83509,1.83547,1.83509,1.83547,9000000.0
2006-03-07 11:59:00,1.83535,1.83538,1.8352,1.8353,7000000.0
2006-03-07 12:00:00,1.83533,1.83534,1.83518,1.83524,7000000.0
2006-03-07 12:01:00,1.83542,1.83542,1.83514,1.83514,10000000.0
2006-03-07 12:02:00,1.83516,1.83517,1.83504,1.83511,10000000.0
2006-03-07 12:03:00,1.83525,1.8353,1.83502,1.83504,7000000.0
2006-03-07 12:04:00,1.83477,1.83477,1.83444,1.83468,9000000.0
2006-03-07 12:05:00,1.83474,1.83504,1.83474,1.83504,11000000.0
2006-03-07 12:06:00,1.83505,1.83521,1.83489,1.83496,7000000.0
2006-03-07 12:07:00,1.83527,1.83543,1.83516,1.83516,7000000.0
2006-03-07 12:08:00,1.83518,1.83554,1.83518,1.83539,9000000.0
2006-03-07 12:09:00,1.83557,1.83557,1.835,1.83521,8000000.0
2006-03-07 12:10:00,1.83523,1.83565,1.83523,1.83552,8000000.0
2006-03-07 12:11:00,1.83552,1.83555,1.83535,1.8355,7000000.0
2006-03-07 12:12:00,1.83546,1.83568,1.83533,1.83558,7000000.0
2006-03-07 12:13:00,1.83571,1.83571,1.83535,1.8356,10000000.0
2006-03-07 12:14:00,1.83567,1.83583,1.8356,1.83583,8000000.0
2006-03-07 12:15:00,1.83571,1.83585,1.83547,1.83585,8000000.0
2006-03-07 12:16:00,1.83551,1.83575,1.83551,1.83561,8000000.0
2006-03-07 12:17:00,1.8356,1.8356,1.83545,1.83557,8000000.0
2006-03-07 12:18:00,1.83561,1.83561,1.83547,1.83552,11000000.0
2006-03-07 12:19:00,1.83539,1.8358,1.83539,1.8358,9000000.0
2006-03-07 12:21:00,1.83587,1.83635,1.83433,1.83433,7000000.0
2006-03-07 12:22:00,1.83599,1.83688,1.83599,1.83688,8000000.0
2006-03-07 12:23:00,1.83669,1.83698,1.83669,1.83682,7000000.0
2006-03-07 12:24:00,1.83672,1.83672,1.83642,1.83646,7000000.0
2006-03-07 12:25:00,1.83648,1.8367,1.83639,1.8367,9000000.0
2006-03-07 12:26:00,1.8367,1.83686,1.8367,1.83678,8000000.0
2006-03-07 12:27:00,1.83677,1.83677,1.83656,1.83676,10000000.0
2006-03-07 12:28:00,1.83714,1.83714,1.83681,1.83689,9000000.0
2006-03-07 12:29:00,1.83689,1.83704,1.83688,1.83704,9000000.0
2006-03-07 12:30:00,1.83704,1.83716,1.83696,1.8371,7000000.0
2006-03-07 12:31:00,1.83707,1.83709,1.83693,1.83706,11000000.0
2006-03-07 12:32:00,1.83692,1.83692,1.8365,1.8365,7000000.0
2006-03-07 12:33:00,1.83654,1.83667,1.83636,1.83636,7000000.0
2006-03-07 12:34:00,1.83615,1.83645,1.83615,1.83633,7000000.0
2006-03-07 12:35:00,1.83625,1.8365,1.83625,1.83647,8000000.0
2006-03-07 12:36:00,1.83641,1.83641,1.83565,1.83565,8000000.0
2006-03-07 12:37:00,1.83514,1.8353,1.83476,1.83504,9000000.0
2006-03-07 12:38:00,1.83439,1.83512,1.83439,1.83512,8000000.0
2006-03-07 12:39:00,1.83537,1.83569,1.83537,1.83566,9000000.0
2006-03-07 12:40:00,1.83572,1.83573,1.8355,1.83551,7000000.0
2006-03-07 12:41:00,1.83525,1.83525,1.83494,1.83508,8000000.0
2006-03-07 12:42:00,1.83518,1.8355,1.83515,1.83515,9000000.0
2006-03-07 12:43:00,1.83487,1.8351,1.83476,1.83476,9000000.0
2006-03-07 12:44:00,1.83533,1.83533,1.83516,1.83533,8000000.0
2006-03-07 12:45:00,1.83534,1.83602,1.83498,1.83602,10000000.0
2006-03-07 12:46:00,1.83611,1.83611,1.83559,1.83575,9000000.0
2006-03-07 12:47:00,1.83571,1.83571,1.8353,1.8353,10000000.0
2006-03-07 12:48:00,1.83501,1.83534,1.83501,1.83533,11000000.0
2006-03-07 12:49:00,1.83527,1.83532,1.83511,1.83511,7000000.0
2006-03-07 12:50:00,1.83522,1.83522,1.83474,1.83474,7000000.0
2006-03-07 12:51:00,1.83482,1.83482,1.83454,1.83473,8000000.0
2006-03-07 12:52:00,1.83488,1.83488,1.83445,1.83487,11000000.0
2006-03-07 12:53:00,1.8349,1.83495,1.83488,1.83491,8000000.0
2006-03-07 12:54:00,1.83512,1.83523,1.83509,1.83517,7000000.0
2006-03-07 12:55:00,1.8352,1.8352,1.83504,1.83508,8000000.0
2006-03-07 12:56:00,1.83487,1.83487,1.83459,1.83481,7000000.0
2006-03-07 12:57:00,1.83491,1.8351,1.83485,1.8351,7000000.0
2006-03-07 12:58:00,1.83515,1.83534,1.83515,1.8353,8000000.0
2006-03-07 12:59:00,1.8354,1.83555,1.83539,1.83555,7000000.0
2006-03-07 13:00:00,1.83548,1.83563,1.83538,1.83563,8000000.0
2006-03-07 13:01:00,1.8354,1.83561,1.8354,1.83559,8000000.0
2006-03-07 13:02:00,1.83562,1.83562,1.8354,1.83545,7000000.0
2006-03-07 13:03:00,1.83529,1.83529,1.83501,1.83512,8000000.0
2006-03-07 13:04:00,1.83502,1.8351,1.83502,1.83507,7000000.0
2006-03-07 13:05:00,1.83517,1.8353,1.8351,1.8353,8000000.0
2006-03-07 13:06:00,1.83532,1.83532,1.83504,1.8351,7000000.0
2006-03-07 13:08:00,1.83513,1.83524,1.83505,1.83515,10000000.0
2006-03-07 13:09:00,1.83524,1.83538,1.83513,1.83528,7000000.0
2006-03-07 13:10:00,1.83527,1.83527,1.83494,1.83494,9000000.0
2006-03-07 13:12:00,1.83485,1.83499,1.8347,1.83499,8000000.0
2006-03-07 13:13:00,1.83489,1.8349,1.8347,1.83489,9000000.0
2006-03-07 13:14:00,1.83496,1.83515,1.83489,1.83507,7000000.0
2006-03-07 13:15:00,1.83501,1.83534,1.83501,1.83534,8000000.0
2006-03-07 13:16:00,1.83506,1.83506,1.83487,1.83506,8000000.0
2006-03-07 13:17:00,1.83537,1.83537,1.83485,1.83506,9000000.0
2006-03-07 13:18:00,1.835,1.83503,1.83488,1.83502,10000000.0
2006-03-07 13:19:00,1.83498,1.83498,1.83479,1.83483,8000000.0
2006-03-07 13:20:00,1.83509,1.83509,1.83492,1.83503,8000000.0
2006-03-07 13:21:00,1.83497,1.83497,1.83474,1.83474,7000000.0
2006-03-07 13:22:00,1.83472,1.83485,1.83456,1.83485,11000000.0
2006-03-07 13:23:00,1.83484,1.83532,1.83484,1.83532,8000000.0
2006-03-07 13:24:00,1.83573,1.83583,1.83559,1.83559,7000000.0
2006-03-07 13:25:00,1.83568,1.83591,1.83553,1.83553,11000000.0
2006-03-07 13:26:00,1.83583,1.83593,1.83535,1.83535,10000000.0
2006-03-07 13:27:00,1.83518,1.8355,1.83518,1.83533,8000000.0
2006-03-07 13:28:00,1.83511,1.83511,1.83455,1.83455,21000000.0
2006-03-07 13:29:00,1.83468,1.83498,1.83468,1.83478,17000000.0
2006-03-07 13:30:00,1.83483,1.83483,1.83465,1.83477,7000000.0
2006-03-07 13:31:00,1.83458,1.83466,1.83441,1.83441,9000000.0
2006-03-07 13:32:00,1.83441,1.83441,1.8342,1.83436,14000000.0
2006-03-07 13:33:00,1.83434,1.83434,1.83402,1.83402,14000000.0
2006-03-07 13:34:00,1.83389,1.8341,1.8337,1.8337,31000000.0
2006-03-07 13:35:00,1.83329,1.83336,1.83314,1.83319,17000000.0
2006-03-07 13:36:00,1.83339,1.83346,1.83338,1.83342,24000000.0
2006-03-07 13:37:00,1.83353,1.83387,1.83353,1.83386,10000000.0
2006-03-07 13:38:00,1.83385,1.83397,1.83378,1.83392,18000000.0
2006-03-07 13:39:00,1.83382,1.83401,1.83367,1.83367,15000000.0
2006-03-07 13:40:00,1.83365,1.83365,1.83341,1.8336,29000000.0
2006-03-07 13:41:00,1.83358,1.83396,1.83358,1.83396,13000000.0
2006-03-07 13:42:00,1.83405,1.83435,1.83405,1.83435,3000000.0
2006-03-07 13:43:00,1.83453,1.8346,1.83425,1.83446,10000000.0
2006-03-07 13:44:00,1.8352,1.8352,1.83491,1.83505,26000000.0
2006-03-07 13:45:00,1.83483,1.83483,1.83452,1.83452,22000000.0
2006-03-07 13:46:00,1.83455,1.83455,1.83437,1.83438,19000000.0
2006-03-07 13:47:00,1.83445,1.83445,1.83433,1.83438,17000000.0
2006-03-07 13:48:00,1.83412,1.83413,1.83403,1.83413,22000000.0
2006-03-07 13:49:00,1.83417,1.83417,1.83409,1.83409,24000000.0
2006-03-07 13:50:00,1.83424,1.83447,1.83423,1.83447,15000000.0
2006-03-07 13:51:00,1.83434,1.83453,1.83434,1.83453,22000000.0
2006-03-07 13:52:00,1.8343,1.8343,1.83396,1.83408,32000000.0
2006-03-07 13:53:00,1.83401,1.83423,1.83392,1.83418,28000000.0
2006-03-07 13:54:00,1.83432,1.83432,1.83398,1.83398,31000000.0
2006-03-07 13:55:00,1.83391,1.83403,1.83382,1.83403,20000000.0
2006-03-07 13:56:00,1.83401,1.83434,1.834,1.834,24000000.0
2006-03-07 13:57:00,1.83432,1.83432,1.83394,1.83429,34000000.0
2006-03-07 13:58:00,1.83436,1.83436,1.83397,1.83397,16000000.0
2006-03-07 13:59:00,1.83384,1.83384,1.83362,1.83376,30000000.0
2006-03-07 14:00:00,1.83363,1.83394,1.83363,1.83385,39000000.0
2006-03-07 14:01:00,1.83395,1.83395,1.83335,1.83378,30000000.0
2006-03-07 14:02:00,1.83382,1.83404,1.83377,1.83404,19000000.0
2006-03-07 14:03:00,1.83354,1.8337,1.83314,1.8337,23000000.0
2006-03-07 14:04:00,1.83365,1.83366,1.83338,1.83338,33000000.0
2006-03-07 14:05:00,1.83349,1.83363,1.83331,1.83363,28000000.0
2006-03-07 14:06:00,1.8336,1.8336,1.83277,1.83307,31000000.0
2006-03-07 14:07:00,1.83281,1.83296,1.8325,1.83293,31000000.0
2006-03-07 14:08:00,1.83304,1.83304,1.83284,1.83291,27000000.0
2006-03-07 14:09:00,1.83268,1.833,1.83268,1.83294,27000000.0
2006-03-07 14:10:00,1.83304,1.83314,1.8329,1.83312,24000000.0
2006-03-07 14:11:00,1.83288,1.83293,1.8328,1.83281,21000000.0
2006-03-07 14:12:00,1.83262,1.83295,1.83262,1.83284,22000000.0
2006-03-07 14:13:00,1.83286,1.83299,1.83272,1.83276,13000000.0
2006-03-07 14:14:00,1.83274,1.83295,1.83274,1.83295,21000000.0
2006-03-07 14:15:00,1.83266,1.83286,1.83238,1.83243,25000000.0
2006-03-07 14:16:00,1.83235,1.8327,1.83217,1.83217,26000000.0
2006-03-07 14:17:00,1.83245,1.83286,1.83245,1.83286,32000000.0
2006-03-07 14:18:00,1.83295,1.83306,1.83286,1.83286,27000000.0
2006-03-07 14:19:00,1.83259,1.83265,1.83253,1.83253,35000000.0
2006-03-07 14:20:00,1.83247,1.83266,1.83228,1.83228,32000000.0
2006-03-07 14:21:00,1.83238,1.83264,1.83228,1.83228,39000000.0
2006-03-07 14:22:00,1.83215,1.83215,1.83165,1.83179,22000000.0
2006-03-07 14:23:00,1.83134,1.83138,1.83082,1.83082,40000000.0
2006-03-07 14:24:00,1.83092,1.8311,1.83086,1.8311,10000000.0
2006-03-07 14:25:00,1.83121,1.83121,1.83096,1.83113,35000000.0
2006-03-07 14:26:00,1.83107,1.83122,1.83102,1.83119,18000000.0
2006-03-07 14:27:00,1.83106,1.83122,1.83095,1.83104,28000000.0
2006-03-07 14:28:00,1.83119,1.83139,1.83111,1.83139,21000000.0
2006-03-07 14:29:00,1.83152,1.83165,1.83141,1.83158,16000000.0
2006-03-07 14:31:00,1.83149,1.83153,1.83146,1.83149,26000000.0
2006-03-07 14:32:00,1.83151,1.83151,1.83134,1.83146,32000000.0
2006-03-07 14:33:00,1.83143,1.83147,1.83133,1.83146,20000000.0
2006-03-07 14:34:00,1.83141,1.83158,1.83141,1.83158,25000000.0
2006-03-07 14:35:00,1.8318,1.8319,1.83174,1.83174,23000000.0
2006-03-07 14:36:00,1.83197,1.83201,1.83197,1.832,11000000.0
2006-03-07 14:37:00,1.83225,1.83233,1.83223,1.83227,41000000.0
2006-03-07 14:38:00,1.83231,1.83235,1.83228,1.83233,54000000.0
2006-03-07 14:39:00,1.83243,1.83322,1.83243,1.83322,36000000.0
2006-03-07 14:40:00,1.83335,1.83351,1.83322,1.83326,36000000.0
2006-03-07 14:41:00,1.83336,1.83357,1.83336,1.83357,41000000.0
2006-03-07 14:42:00,1.83364,1.83364,1.83342,1.83362,19000000.0
2006-03-07 14:43:00,1.83369,1.8341,1.83369,1.8341,20000000.0
2006-03-07 14:44:00,1.83419,1.83419,1.83376,1.83376,25000000.0
2006-03-07 14:45:00,1.83392,1.8341,1.83392,1.8341,33000000.0
2006-03-07 14:46:00,1.83377,1.83406,1.83377,1.8339,11000000.0
2006-03-07 14:47:00,1.83379,1.83405,1.83361,1.83405,7000000.0
2006-03-07 14:48:00,1.8342,1.8342,1.83386,1.83386,21000000.0
2006-03-07 14:49:00,1.83365,1.83381,1.83352,1.83352,32000000.0
2006-03-07 14:50:00,1.83366,1.83429,1.83366,1.83429,33000000.0
2006-03-07 14:51:00,1.83414,1.83415,1.83398,1.83415,37000000.0
2006-03-07 14:52:00,1.83419,1.83426,1.83419,1.83426,17000000.0
2006-03-07 14:53:00,1.83442,1.83503,1.83442,1.83503,22000000.0
2006-03-07 14:54:00,1.83492,1.83492,1.83449,1.83449,17000000.0
2006-03-07 14:55:00,1.83463,1.83477,1.83463,1.83468,7000000.0
2006-03-07 14:56:00,1.83452,1.8347,1.83452,1.83457,21000000.0
2006-03-07 14:57:00,1.83451,1.83469,1.83435,1.83469,12000000.0
2006-03-07 14:58:00,1.8343,1.83515,1.8343,1.83493,31000000.0
2006-03-07 14:59:00,1.83526,1.83555,1.83526,1.83555,20000000.0
2006-03-07 15:00:00,1.83559,1.8359,1.83543,1.83565,32000000.0
2006-03-07 15:01:00,1.83595,1.83595,1.8352,1.8352,14000000.0
2006-03-07 15:02:00,1.83448,1.83478,1.8344,1.83453,26000000.0
2006-03-07 15:03:00,1.83482,1.83518,1.83482,1.83488,30000000.0
2006-03-07 15:04:00,1.83485,1.83511,1.83479,1.83504,29000000.0
2006-03-07 15:05:00,1.83502,1.83509,1.83476,1.83476,28000000.0
2006-03-07 15:06:00,1.83464,1.83484,1.83447,1.83482,16000000.0
2006-03-07 15:07:00,1.8349,1.8349,1.83481,1.83484,26000000.0
2006-03-07 15:08:00,1.83481,1.8349,1.8348,1.83486,25000000.0
2006-03-07 15:09:00,1.8352,1.83534,1.83511,1.83521,34000000.0
2006-03-07 15:12:00,1.83463,1.83463,1.83419,1.83419,26000000.0
2006-03-07 15:13:00,1.83419,1.83455,1.83419,1.83455,41000000.0
2006-03-07 15:14:00,1.83448,1.83465,1.83446,1.83465,30000000.0
2006-03-07 15:15:00,1.8348,1.8348,1.83449,1.83449,21000000.0
2006-03-07 15:16:00,1.83455,1.83455,1.83397,1.83397,9000000.0
2006-03-07 15:17:00,1.83389,1.83389,1.83372,1.83377,26000000.0
2006-03-07 15:19:00,1.83376,1.83376,1.83345,1.83345,16000000.0
2006-03-07 15:20:00,1.83316,1.8337,1.83284,1.83284,20000000.0
2006-03-07 15:21:00,1.83261,1.83283,1.83249,1.83283,12000000.0
2006-03-07 15:22:00,1.83256,1.83269,1.83249,1.83269,22000000.0
2006-03-07 15:23:00,1.83288,1.83325,1.83288,1.83325,36000000.0
2006-03-07 15:24:00,1.83316,1.83334,1.83304,1.83304,8000000.0
2006-03-07 15:25:00,1.83316,1.83334,1.83316,1.83334,14000000.0
2006-03-07 15:26:00,1.83328,1.83332,1.83314,1.83323,40000000.0
2006-03-07 15:27:00,1.83321,1.83321,1.83305,1.83306,32000000.0
2006-03-07 15:28:00,1.83347,1.83366,1.83342,1.8335,55000000.0
2006-03-07 15:29:00,1.83352,1.83352,1.83126,1.83296,47000000.0
2006-03-07 15:30:00,1.83124,1.83327,1.83103,1.83327,71000000.0
2006-03-07 15:31:00,1.83335,1.83335,1.83243,1.8329,58000000.0
2006-03-07 15:32:00,1.83292,1.83308,1.8329,1.8329,25000000.0
2006-03-07 15:33:00,1.83283,1.83304,1.83283,1.83304,32000000.0
2006-03-07 15:34:00,1.83309,1.83309,1.83288,1.83288,22000000.0
2006-03-07 15:35:00,1.83279,1.83279,1.83244,1.83246,30000000.0
2006-03-07 15:36:00,1.83245,1.83245,1.83233,1.83234,23000000.0
2006-03-07 15:37:00,1.83234,1.83242,1.83227,1.83227,24000000.0
2006-03-07 15:38:00,1.83219,1.8323,1.83211,1.83224,61000000.0
2006-03-07 15:39:00,1.83226,1.83228,1.83202,1.83214,40000000.0
2006-03-07 15:40:00,1.83229,1.8325,1.83204,1.8325,37000000.0
2006-03-07 15:41:00,1.83233,1.83233,1.83184,1.83188,43000000.0
2006-03-07 15:42:00,1.83189,1.83209,1.83189,1.83207,41000000.0
2006-03-07 15:43:00,1.83205,1.83221,1.83205,1.83216,30000000.0
2006-03-07 15:44:00,1.83209,1.83211,1.83199,1.83211,29000000.0
2006-03-07 15:45:00,1.83216,1.83256,1.83216,1.83256,36000000.0
2006-03-07 15:46:00,1.83263,1.83278,1.83261,1.83273,24000000.0
2006-03-07 15:47:00,1.8327,1.83277,1.83248,1.83248,31000000.0
2006-03-07 15:48:00,1.83251,1.83275,1.83251,1.83275,33000000.0
2006-03-07 15:49:00,1.8328,1.83287,1.83279,1.83282,25000000.0
2006-03-07 15:50:00,1.83285,1.83292,1.83284,1.83291,11000000.0
2006-03-07 15:51:00,1.83291,1.83293,1.83276,1.83292,37000000.0
2006-03-07 15:52:00,1.83279,1.83279,1.83266,1.8327,23000000.0
2006-03-07 15:53:00,1.83265,1.83265,1.83216,1.83216,15000000.0
2006-03-07 15:54:00,1.83215,1.83224,1.83211,1.83211,26000000.0
2006-03-07 15:55:00,1.83192,1.83199,1.83184,1.83184,33000000.0
2006-03-07 15:56:00,1.83176,1.83208,1.83176,1.83208,6000000.0
2006-03-07 15:57:00,1.83198,1.83208,1.83175,1.83186,34000000.0
2006-03-07 15:58:00,1.83184,1.83198,1.83184,1.83198,24000000.0
2006-03-07 15:59:00,1.83191,1.83195,1.83182,1.83187,23000000.0
2006-03-07 16:00:00,1.83185,1.83205,1.8316,1.83166,51000000.0
2006-03-07 16:01:00,1.83168,1.83168,1.83153,1.83153,31000000.0
2006-03-07 16:02:00,1.83117,1.83117,1.83052,1.83052,29000000.0
2006-03-07 16:03:00,1.83095,1.83114,1.83092,1.83092,51000000.0
2006-03-07 16:04:00,1.83139,1.83139,1.831,1.83107,38000000.0
2006-03-07 16:05:00,1.83135,1.83135,1.83075,1.83075,37000000.0
2006-03-07 16:06:00,1.83055,1.83068,1.83052,1.83066,33000000.0
2006-03-07 16:07:00,1.8307,1.83073,1.83043,1.83047,37000000.0
2006-03-07 16:08:00,1.83054,1.83063,1.83046,1.83062,37000000.0
2006-03-07 16:09:00,1.8303,1.83043,1.83019,1.83019,44000000.0
2006-03-07 16:10:00,1.82994,1.83012,1.82994,1.8301,41000000.0
2006-03-07 16:11:00,1.83003,1.83057,1.83003,1.83038,27000000.0
2006-03-07 16:12:00,1.83053,1.83053,1.82963,1.82963,22000000.0
2006-03-07 16:13:00,1.82971,1.82971,1.82909,1.82951,38000000.0
2006-03-07 16:14:00,1.82966,1.83047,1.82966,1.83047,41000000.0
2006-03-07 16:15:00,1.83069,1.83073,1.83047,1.83047,42000000.0
2006-03-07 16:16:00,1.83042,1.83074,1.83041,1.83074,45000000.0
2006-03-07 16:17:00,1.83088,1.83108,1.83079,1.831,22000000.0
2006-03-07 16:18:00,1.83118,1.83131,1.8309,1.83093,49000000.0
2006-03-07 16:19:00,1.8309,1.8309,1.8305,1.8305,27000000.0
2006-03-07 16:20:00,1.8306,1.8308,1.8306,1.83073,52000000.0
2006-03-07 16:21:00,1.83035,1.83035,1.82962,1.82962,37000000.0
2006-03-07 16:22:00,1.82941,1.82956,1.82927,1.82954,50000000.0
2006-03-07 16:23:00,1.82914,1.82929,1.82892,1.82897,48000000.0
2006-03-07 16:24:00,1.82887,1.82903,1.82858,1.82858,44000000.0
2006-03-07 16:25:00,1.82857,1.82871,1.8284,1.8284,28000000.0
2006-03-07 16:26:00,1.82844,1.82893,1.82844,1.82865,41000000.0
2006-03-07 16:27:00,1.82825,1.82874,1.82808,1.82808,46000000.0
2006-03-07 16:28:00,1.82771,1.82818,1.82771,1.82807,34000000.0
2006-03-07 16:29:00,1.82842,1.82917,1.82822,1.82917,24000000.0
2006-03-07 16:30:00,1.82909,1.82918,1.82849,1.82866,43000000.0
2006-03-07 16:31:00,1.82843,1.82886,1.82843,1.82886,36000000.0
2006-03-07 16:32:00,1.82894,1.82938,1.82879,1.8289,34000000.0
2006-03-07 16:33:00,1.82928,1.82954,1.82911,1.82952,41000000.0
2006-03-07 16:34:00,1.82988,1.8301,1.82986,1.82991,29000000.0
2006-03-07 16:35:00,1.83018,1.8308,1.83018,1.8307,53000000.0
2006-03-07 16:36:00,1.83078,1.83084,1.83024,1.83024,43000000.0
2006-03-07 16:37:00,1.83016,1.83032,1.83009,1.83032,56000000.0
2006-03-07 16:38:00,1.83083,1.83147,1.83083,1.83147,34000000.0
2006-03-07 16:39:00,1.83109,1.83109,1.83043,1.83063,43000000.0
2006-03-07 16:40:00,1.83103,1.83134,1.83095,1.83134,63000000.0
2006-03-07 16:41:00,1.831,1.83156,1.83083,1.83118,44000000.0
2006-03-07 16:42:00,1.83109,1.83109,1.83055,1.83055,57000000.0
2006-03-07 16:46:00,1.83043,1.83047,1.83024,1.83032,59000000.0
2006-03-07 16:47:00,1.83019,1.83095,1.83019,1.83095,55000000.0
2006-03-07 16:48:00,1.83057,1.83079,1.83057,1.83068,46000000.0
2006-03-07 16:49:00,1.83092,1.83099,1.83079,1.83099,35000000.0
2006-03-07 16:50:00,1.83076,1.83083,1.83061,1.83083,45000000.0
2006-03-07 16:51:00,1.83059,1.83085,1.83026,1.83085,30000000.0
2006-03-07 16:52:00,1.83108,1.83109,1.83083,1.83109,30000000.0
2006-03-07 16:53:00,1.8308,1.8309,1.83053,1.83053,19000000.0
2006-03-07 16:54:00,1.83058,1.83067,1.83055,1.83062,18000000.0
2006-03-07 16:55:00,1.83075,1.83101,1.83075,1.83101,40000000.0
2006-03-07 16:56:00,1.83104,1.83106,1.83091,1.83091,37000000.0
2006-03-07 16:57:00,1.83107,1.8314,1.83098,1.83108,17000000.0
2006-03-07 16:58:00,1.83133,1.83178,1.83116,1.83178,45000000.0
2006-03-07 16:59:00,1.83175,1.83209,1.83175,1.83181,39000000.0
2006-03-07 17:00:00,1.83172,1.83191,1.83164,1.83164,47000000.0
2006-03-07 17:01:00,1.83144,1.83181,1.83144,1.83181,26000000.0
2006-03-07 17:02:00,1.83207,1.8321,1.83174,1.83174,33000000.0
2006-03-07 17:03:00,1.83224,1.83241,1.83205,1.83235,33000000.0
2006-03-07 17:04:00,1.83232,1.83232,1.83192,1.83192,37000000.0
2006-03-07 17:05:00,1.83165,1.83219,1.83165,1.83219,35000000.0
2006-03-07 17:06:00,1.83231,1.83257,1.83205,1.83257,46000000.0
2006-03-07 17:07:00,1.83257,1.83266,1.83248,1.83251,33000000.0
2006-03-07 17:08:00,1.83227,1.83231,1.83131,1.83131,45000000.0
2006-03-07 17:09:00,1.83115,1.83115,1.83086,1.831,47000000.0
2006-03-07 17:10:00,1.83085,1.83132,1.83076,1.83132,8000000.0
2006-03-07 17:11:00,1.83145,1.8317,1.83145,1.83166,44000000.0
2006-03-07 17:12:00,1.83177,1.83177,1.83155,1.83155,23000000.0
2006-03-07 17:13:00,1.83177,1.83192,1.83169,1.8318,35000000.0
2006-03-07 17:14:00,1.83146,1.83165,1.83141,1.83141,27000000.0
2006-03-07 17:15:00,1.83121,1.83121,1.83081,1.83081,26000000.0
2006-03-07 17:16:00,1.83103,1.83168,1.83103,1.8316,27000000.0
2006-03-07 17:17:00,1.83162,1.83165,1.83137,1.83165,38000000.0
2006-03-07 17:18:00,1.83183,1.83183,1.83133,1.83174,29000000.0
2006-03-07 17:19:00,1.83203,1.83228,1.83203,1.83228,19000000.0
2006-03-07 17:20:00,1.83225,1.83225,1.83189,1.83189,29000000.0
2006-03-07 17:21:00,1.83207,1.83255,1.83207,1.83241,26000000.0
2006-03-07 17:22:00,1.83235,1.8327,1.83232,1.8327,30000000.0
2006-03-07 17:23:00,1.83255,1.83273,1.83255,1.83261,32000000.0
2006-03-07 17:24:00,1.83244,1.83251,1.83229,1.83235,23000000.0
2006-03-07 17:26:00,1.83233,1.83254,1.83175,1.83175,18000000.0
2006-03-07 17:27:00,1.8316,1.8316,1.8308,1.83127,44000000.0
2006-03-07 17:28:00,1.83175,1.83175,1.83127,1.8313,39000000.0
2006-03-07 17:29:00,1.83148,1.83166,1.83124,1.83166,36000000.0
2006-03-07 17:30:00,1.83195,1.8321,1.83177,1.83177,61000000.0
2006-03-07 17:31:00,1.83161,1.83168,1.83147,1.83161,62000000.0
2006-03-07 17:32:00,1.83164,1.83185,1.8315,1.8317,54000000.0
2006-03-07 17:33:00,1.83169,1.83185,1.83169,1.83177,64000000.0
2006-03-07 17:34:00,1.83164,1.83176,1.83113,1.83176,60000000.0
2006-03-07 17:35:00,1.83146,1.83233,1.83146,1.83233,43000000.0
2006-03-07 17:36:00,1.83161,1.83168,1.83095,1.83095,58000000.0
2006-03-07 17:37:00,1.83084,1.83084,1.83021,1.83055,47000000.0
2006-03-07 17:38:00,1.83071,1.83122,1.83071,1.83122,44000000.0
2006-03-07 17:39:00,1.83169,1.8321,1.83169,1.83194,41000000.0
2006-03-07 17:40:00,1.83223,1.83223,1.83139,1.83139,59000000.0
2006-03-07 17:41:00,1.83086,1.83095,1.83056,1.83095,50000000.0
2006-03-07 17:42:00,1.83137,1.83137,1.83043,1.83043,37000000.0
2006-03-07 17:43:00,1.83036,1.83046,1.83024,1.8303,33000000.0
2006-03-07 17:44:00,1.82994,1.83,1.82983,1.82984,46000000.0
2006-03-07 17:45:00,1.83001,1.83004,1.82989,1.82991,49000000.0
2006-03-07 17:46:00,1.8299,1.83008,1.82979,1.83008,56000000.0
2006-03-07 17:47:00,1.83006,1.83006,1.82985,1.82994,65000000.0
2006-03-07 17:48:00,1.82977,1.82989,1.82973,1.82976,61000000.0
2006-03-07 17:49:00,1.82961,1.83004,1.82961,1.82985,72000000.0
2006-03-07 17:50:00,1.82984,1.82985,1.82965,1.82971,53000000.0
2006-03-07 17:51:00,1.82965,1.82966,1.82946,1.8296,54000000.0
2006-03-07 17:52:00,1.82952,1.82952,1.82896,1.82925,51000000.0
2006-03-07 17:53:00,1.82899,1.829,1.82884,1.82899,42000000.0
2006-03-07 17:54:00,1.82896,1.82896,1.8287,1.8287,32000000.0
2006-03-07 17:55:00,1.82837,1.82837,1.82819,1.82826,32000000.0
2006-03-07 17:56:00,1.82814,1.82814,1.82759,1.82759,47000000.0
2006-03-07 17:57:00,1.82733,1.82735,1.8271,1.82735,34000000.0
2006-03-07 17:58:00,1.82752,1.82812,1.82752,1.82812,44000000.0
2006-03-07 17:59:00,1.82823,1.82864,1.82823,1.82864,39000000.0
2006-03-07 18:00:00,1.82872,1.82929,1.82872,1.82898,32000000.0
2006-03-07 18:01:00,1.82866,1.82883,1.82864,1.82864,52000000.0
2006-03-07 18:02:00,1.82861,1.82873,1.8286,1.82862,30000000.0
2006-03-07 18:03:00,1.8287,1.82928,1.8287,1.82928,38000000.0
2006-03-07 18:04:00,1.82904,1.82907,1.82899,1.82899,38000000.0
2006-03-07 18:05:00,1.82892,1.82898,1.82881,1.82898,36000000.0
2006-03-07 18:06:00,1.82908,1.8291,1.82905,1.8291,32000000.0
2006-03-07 18:07:00,1.82939,1.82994,1.82922,1.82994,38000000.0
2006-03-07 18:08:00,1.83038,1.83061,1.83027,1.83044,56000000.0
2006-03-07 18:09:00,1.83037,1.83056,1.83023,1.83023,34000000.0
2006-03-07 18:10:00,1.82991,1.83009,1.82986,1.83009,26000000.0
2006-03-07 18:11:00,1.83036,1.83036,1.83005,1.83025,34000000.0
2006-03-07 18:12:00,1.83062,1.83063,1.83041,1.83063,24000000.0
2006-03-07 18:13:00,1.83081,1.83081,1.83057,1.83057,30000000.0
2006-03-07 18:14:00,1.83039,1.83039,1.82949,1.8301,22000000.0
2006-03-07 18:15:00,1.83045,1.8308,1.8304,1.8304,21000000.0
2006-03-07 18:16:00,1.82997,1.83007,1.8299,1.83004,66000000.0
2006-03-07 18:17:00,1.83033,1.83069,1.82995,1.83012,60000000.0
2006-03-07 18:18:00,1.83017,1.83073,1.83017,1.8305,33000000.0
2006-03-07 18:19:00,1.83054,1.8306,1.83043,1.83052,46000000.0
2006-03-07 18:20:00,1.83068,1.83107,1.83068,1.83107,61000000.0
2006-03-07 18:21:00,1.8312,1.83129,1.83116,1.83116,37000000.0
2006-03-07 18:22:00,1.83118,1.83123,1.83109,1.83116,49000000.0
2006-03-07 18:23:00,1.83103,1.83108,1.83084,1.83094,34000000.0
2006-03-07 18:24:00,1.83112,1.83131,1.83111,1.83112,47000000.0
2006-03-07 18:25:00,1.83083,1.83091,1.83071,1.83091,31000000.0
2006-03-07 18:26:00,1.83102,1.83106,1.83085,1.83085,43000000.0
2006-03-07 18:27:00,1.8309,1.83115,1.8309,1.83114,35000000.0
2006-03-07 18:28:00,1.8313,1.83145,1.8311,1.8311,18000000.0
2006-03-07 18:29:00,1.83089,1.83096,1.83089,1.83089,24000000.0
2006-03-07 18:30:00,1.83079,1.83079,1.83043,1.8306,32000000.0
2006-03-07 18:31:00,1.8304,1.83055,1.83011,1.83029,46000000.0
2006-03-07 18:33:00,1.83026,1.83113,1.83009,1.83113,29000000.0
2006-03-07 18:34:00,1.83126,1.83131,1.83123,1.83128,32000000.0
2006-03-07 18:35:00,1.83129,1.8314,1.83116,1.83124,47000000.0
2006-03-07 18:36:00,1.83118,1.83131,1.83109,1.83115,65000000.0
2006-03-07 18:37:00,1.83105,1.83133,1.83105,1.83133,63000000.0
2006-03-07 18:38:00,1.83137,1.83143,1.83123,1.83123,61000000.0
2006-03-07 18:39:00,1.83122,1.83124,1.83043,1.83043,37000000.0
2006-03-07 18:40:00,1.83039,1.83069,1.83034,1.83054,52000000.0
2006-03-07 18:41:00,1.83049,1.83062,1.83036,1.8305,68000000.0
2006-03-07 18:42:00,1.83046,1.83047,1.83031,1.83047,40000000.0
2006-03-07 18:43:00,1.83041,1.831,1.83041,1.83081,39000000.0
2006-03-07 18:44:00,1.8309,1.83129,1.8309,1.83129,33000000.0
2006-03-07 18:45:00,1.83129,1.83139,1.83121,1.83139,57000000.0
2006-03-07 18:46:00,1.83119,1.83138,1.83117,1.83138,61000000.0
2006-03-07 18:47:00,1.83146,1.83173,1.83145,1.83145,41000000.0
2006-03-07 18:48:00,1.83104,1.83111,1.83091,1.83091,26000000.0
2006-03-07 18:49:00,1.83105,1.83125,1.83105,1.83114,31000000.0
2006-03-07 18:50:00,1.83146,1.83152,1.83122,1.83127,37000000.0
2006-03-07 18:51:00,1.83136,1.83136,1.83106,1.83121,17000000.0
2006-03-07 18:52:00,1.83122,1.83122,1.83105,1.83113,33000000.0
2006-03-07 18:53:00,1.83115,1.83129,1.83102,1.83129,31000000.0
2006-03-07 18:54:00,1.83141,1.83156,1.83132,1.83156,11000000.0
2006-03-07 18:55:00,1.83176,1.83196,1.83175,1.83178,22000000.0
2006-03-07 18:56:00,1.83189,1.83233,1.83189,1.83233,16000000.0
2006-03-07 18:57:00,1.83259,1.83267,1.83248,1.83266,15000000.0
2006-03-07 18:58:00,1.83264,1.83273,1.83264,1.83269,19000000.0
2006-03-07 18:59:00,1.83294,1.83309,1.83294,1.83297,26000000.0
2006-03-07 19:00:00,1.83316,1.83316,1.83285,1.83292,12000000.0
2006-03-07 19:01:00,1.83291,1.83296,1.83272,1.83272,18000000.0
2006-03-07 19:02:00,1.83269,1.83291,1.8326,1.83291,23000000.0
2006-03-07 19:03:00,1.8331,1.83332,1.83307,1.83332,21000000.0
2006-03-07 19:04:00,1.83338,1.83348,1.83314,1.83348,55000000.0
2006-03-07 19:05:00,1.83356,1.83387,1.83356,1.83387,42000000.0
2006-03-07 19:06:00,1.83394,1.83437,1.83394,1.83437,63000000.0
2006-03-07 19:07:00,1.83435,1.83435,1.83354,1.83354,39000000.0
2006-03-07 19:08:00,1.83303,1.83312,1.8329,1.83312,32000000.0
2006-03-07 19:09:00,1.83296,1.83305,1.83258,1.83297,56000000.0
2006-03-07 19:10:00,1.83205,1.83205,1.83147,1.83176,27000000.0
2006-03-07 19:11:00,1.83165,1.83168,1.83143,1.83164,36000000.0
2006-03-07 19:12:00,1.83159,1.8316,1.83154,1.83158,25000000.0
2006-03-07 19:13:00,1.83161,1.83178,1.83152,1.83178,23000000.0
2006-03-07 19:14:00,1.83171,1.83176,1.83153,1.83162,37000000.0
2006-03-07 19:15:00,1.83153,1.83153,1.8312,1.8312,17000000.0
2006-03-07 19:16:00,1.8313,1.83134,1.83129,1.83134,23000000.0
2006-03-07 19:17:00,1.83148,1.83173,1.83148,1.83173,17000000.0
2006-03-07 19:18:00,1.83184,1.83207,1.83184,1.83203,30000000.0
2006-03-07 19:19:00,1.83207,1.83226,1.83207,1.83226,36000000.0
2006-03-07 19:20:00,1.83199,1.83228,1.83199,1.83228,23000000.0
2006-03-07 19:21:00,1.83234,1.83243,1.83231,1.83237,21000000.0
2006-03-07 19:22:00,1.83234,1.8325,1.83222,1.83238,25000000.0
2006-03-07 19:23:00,1.83258,1.83268,1.83258,1.83258,12000000.0
2006-03-07 19:24:00,1.8326,1.83274,1.83251,1.83263,39000000.0
2006-03-07 19:25:00,1.8326,1.83269,1.8325,1.83268,49000000.0
2006-03-07 19:26:00,1.83285,1.83285,1.83276,1.83276,48000000.0
2006-03-07 19:27:00,1.83279,1.83299,1.83275,1.83299,51000000.0
2006-03-07 19:28:00,1.83296,1.83296,1.83266,1.83266,40000000.0
2006-03-07 19:29:00,1.83232,1.83251,1.83207,1.83207,28000000.0
2006-03-07 19:30:00,1.83231,1.83256,1.83224,1.8323,32000000.0
2006-03-07 19:31:00,1.83224,1.83253,1.8321,1.83213,28000000.0
2006-03-07 19:32:00,1.83209,1.83224,1.83186,1.83217,31000000.0
2006-03-07 19:33:00,1.83222,1.83222,1.83203,1.83209,14000000.0
2006-03-07 19:34:00,1.83215,1.83236,1.83201,1.83232,49000000.0
2006-03-07 19:35:00,1.8325,1.83276,1.8325,1.83276,28000000.0
2006-03-07 19:36:00,1.83287,1.8329,1.83285,1.83289,16000000.0
2006-03-07 19:37:00,1.83276,1.83279,1.83252,1.83279,26000000.0
2006-03-07 19:38:00,1.83268,1.83275,1.83251,1.83275,8000000.0
2006-03-07 19:39:00,1.83275,1.83275,1.83241,1.83252,13000000.0
2006-03-07 19:40:00,1.83218,1.83229,1.83201,1.83201,16000000.0
2006-03-07 19:41:00,1.83244,1.83254,1.83234,1.83254,17000000.0
2006-03-07 19:42:00,1.83233,1.83242,1.83204,1.83204,19000000.0
2006-03-07 19:43:00,1.83211,1.83241,1.83211,1.8324,21000000.0
2006-03-07 19:44:00,1.83243,1.83248,1.83225,1.83246,21000000.0
2006-03-07 19:45:00,1.83244,1.83258,1.83227,1.83236,33000000.0
2006-03-07 19:46:00,1.83234,1.83262,1.83228,1.83258,18000000.0
2006-03-07 19:47:00,1.83239,1.83254,1.83233,1.83242,22000000.0
2006-03-07 19:48:00,1.83263,1.8327,1.8326,1.83265,18000000.0
2006-03-07 19:49:00,1.83267,1.83276,1.83266,1.8327,27000000.0
2006-03-07 19:50:00,1.83266,1.8327,1.83261,1.83261,23000000.0
2006-03-07 19:51:00,1.83261,1.83292,1.83081,1.83292,7000000.0
2006-03-07 19:52:00,1.833,1.833,1.83274,1.8329,15000000.0
2006-03-07 19:53:00,1.83293,1.83305,1.83291,1.83305,21000000.0
2006-03-07 19:54:00,1.83312,1.83324,1.83312,1.83319,9000000.0
2006-03-07 19:55:00,1.83288,1.83288,1.83262,1.83281,30000000.0
2006-03-07 19:56:00,1.83277,1.83281,1.83255,1.83281,20000000.0
2006-03-07 19:57:00,1.83253,1.83253,1.83215,1.83236,12000000.0
2006-03-07 19:58:00,1.83236,1.83245,1.83221,1.83245,13000000.0
2006-03-07 19:59:00,1.83281,1.83293,1.83278,1.83287,31000000.0
2006-03-07 20:01:00,1.83294,1.833,1.83291,1.83292,13000000.0
2006-03-07 20:04:00,1.83275,1.83294,1.83271,1.83291,27000000.0
2006-03-07 20:05:00,1.83292,1.83299,1.83284,1.83294,23000000.0
2006-03-07 20:07:00,1.83289,1.83289,1.83265,1.83265,29000000.0
2006-03-07 20:08:00,1.83272,1.83295,1.83271,1.83288,15000000.0
2006-03-07 20:10:00,1.83294,1.83294,1.83272,1.83284,8000000.0
2006-03-07 20:11:00,1.83284,1.83319,1.83284,1.83319,10000000.0
2006-03-07 20:12:00,1.83332,1.83364,1.83332,1.83357,15000000.0
2006-03-07 20:13:00,1.83355,1.83355,1.83326,1.83344,17000000.0
2006-03-07 20:14:00,1.83321,1.83329,1.83316,1.83321,15000000.0
2006-03-07 20:18:00,1.83321,1.83324,1.83299,1.83299,24000000.0
2006-03-07 20:19:00,1.83315,1.83322,1.83308,1.83308,9000000.0
2006-03-07 20:20:00,1.83305,1.83315,1.83294,1.83309,14000000.0
2006-03-07 20:21:00,1.83319,1.83319,1.83294,1.83298,7000000.0
2006-03-07 20:22:00,1.83307,1.83312,1.83305,1.83305,12000000.0
2006-03-07 20:23:00,1.8329,1.8329,1.8328,1.8329,8000000.0
2006-03-07 20:24:00,1.83277,1.83287,1.83267,1.83268,15000000.0
2006-03-07 20:26:00,1.83277,1.83293,1.83275,1.83289,22000000.0
2006-03-07 20:27:00,1.83277,1.83293,1.83274,1.83285,11000000.0
2006-03-07 20:28:00,1.83275,1.83291,1.83275,1.83291,7000000.0
2006-03-07 20:29:00,1.83277,1.8328,1.83251,1.83251,20000000.0
2006-03-07 20:30:00,1.83273,1.83286,1.8325,1.8325,27000000.0
2006-03-07 20:31:00,1.83264,1.83265,1.83252,1.83254,7000000.0
2006-03-07 20:32:00,1.83249,1.83254,1.83242,1.83253,20000000.0
2006-03-07 20:33:00,1.8326,1.8326,1.83236,1.8325,14000000.0
2006-03-07 20:34:00,1.83254,1.83262,1.83249,1.83249,28000000.0
2006-03-07 20:36:00,1.83251,1.83256,1.83248,1.83256,11000000.0
2006-03-07 20:37:00,1.83256,1.8326,1.83249,1.83254,7000000.0
2006-03-07 20:39:00,1.83248,1.83256,1.83248,1.83252,9000000.0
2006-03-07 20:40:00,1.8325,1.83254,1.83239,1.83242,8000000.0
2006-03-07 20:41:00,1.83248,1.83251,1.83242,1.83244,8000000.0
2006-03-07 20:42:00,1.83235,1.83241,1.83221,1.83221,15000000.0
2006-03-07 20:43:00,1.83239,1.83239,1.83228,1.83234,12000000.0
2006-03-07 20:44:00,1.83232,1.83233,1.83223,1.83226,7000000.0
2006-03-07 20:45:00,1.83223,1.83224,1.83211,1.83221,12000000.0
2006-03-07 20:46:00,1.83223,1.83228,1.83214,1.83214,9000000.0
2006-03-07 20:47:00,1.83208,1.83221,1.83204,1.83221,11000000.0
2006-03-07 20:48:00,1.83218,1.83227,1.83205,1.83205,11000000.0
2006-03-07 20:49:00,1.83232,1.83238,1.83228,1.83237,18000000.0
2006-03-07 20:50:00,1.83223,1.83224,1.83214,1.83224,7000000.0
2006-03-07 20:52:00,1.83216,1.83222,1.83212,1.83218,15000000.0
2006-03-07 20:53:00,1.83213,1.83213,1.83201,1.83206,8000000.0
2006-03-07 20:54:00,1.83188,1.83194,1.83182,1.83189,10000000.0
2006-03-07 20:55:00,1.83176,1.83181,1.83164,1.8317,5000000.0
2006-03-07 20:56:00,1.8317,1.8317,1.83135,1.83135,8000000.0
2006-03-07 20:57:00,1.8313,1.83144,1.8313,1.83144,18000000.0
2006-03-07 20:58:00,1.83114,1.83114,1.83051,1.83051,14000000.0
2006-03-07 20:59:00,1.83043,1.83052,1.83039,1.83039,8000000.0
2006-03-07 21:00:00,1.8303,1.83047,1.83018,1.83047,7000000.0
2006-03-07 21:01:00,1.8308,1.83084,1.83074,1.83076,16000000.0
2006-03-07 21:02:00,1.83072,1.8309,1.83069,1.8308,8000000.0
2006-03-07 21:03:00,1.83061,1.83071,1.83055,1.83057,13000000.0
2006-03-07 21:04:00,1.83046,1.83046,1.83031,1.83042,8000000.0
2006-03-07 21:05:00,1.83044,1.83044,1.83029,1.83031,11000000.0
2006-03-07 21:06:00,1.83013,1.83013,1.8299,1.82991,8000000.0
2006-03-07 21:07:00,1.82983,1.82994,1.8298,1.82989,7000000.0
2006-03-07 21:08:00,1.83006,1.83017,1.83006,1.83015,11000000.0
2006-03-07 21:09:00,1.83016,1.83026,1.83015,1.83015,9000000.0
2006-03-07 21:10:00,1.8302,1.83047,1.83015,1.83047,10000000.0
2006-03-07 21:11:00,1.83045,1.83053,1.83042,1.83049,8000000.0
2006-03-07 21:12:00,1.83049,1.83057,1.82862,1.83046,10000000.0
2006-03-07 21:13:00,1.83055,1.83062,1.83049,1.83062,8000000.0
2006-03-07 21:14:00,1.83049,1.83058,1.83042,1.83058,7000000.0
2006-03-07 21:15:00,1.83049,1.83049,1.83028,1.83028,11000000.0
2006-03-07 21:16:00,1.83029,1.83029,1.8302,1.83024,9000000.0
2006-03-07 21:17:00,1.83025,1.83043,1.83011,1.83043,7000000.0
2006-03-07 21:18:00,1.83046,1.83065,1.83046,1.83065,7000000.0
2006-03-07 21:19:00,1.83087,1.8309,1.83069,1.83072,8000000.0
2006-03-07 21:20:00,1.83079,1.83092,1.83079,1.83091,12000000.0
2006-03-07 21:21:00,1.8308,1.8308,1.83056,1.83057,8000000.0
2006-03-07 21:22:00,1.83041,1.83041,1.8303,1.83034,7000000.0
2006-03-07 21:23:00,1.83022,1.83059,1.83022,1.83059,10000000.0
2006-03-07 21:24:00,1.8307,1.83082,1.83067,1.83074,11000000.0
2006-03-07 21:25:00,1.83079,1.83088,1.83075,1.83086,6000000.0
2006-03-07 21:26:00,1.83087,1.83087,1.83068,1.83068,5000000.0
2006-03-07 21:27:00,1.83071,1.83076,1.8307,1.83071,6000000.0
2006-03-07 21:28:00,1.8308,1.8309,1.83077,1.8309,20000000.0
2006-03-07 21:29:00,1.83088,1.83088,1.83061,1.83078,8000000.0
2006-03-07 21:30:00,1.8309,1.83121,1.8309,1.83117,9000000.0
2006-03-07 21:31:00,1.83128,1.83128,1.83113,1.83113,6000000.0
2006-03-07 21:32:00,1.83119,1.83123,1.83108,1.83118,7000000.0
2006-03-07 21:33:00,1.83133,1.83133,1.83113,1.83125,6000000.0
2006-03-07 21:34:00,1.83121,1.83135,1.83121,1.83135,10000000.0
2006-03-07 21:35:00,1.83137,1.83137,1.83124,1.83129,11000000.0
2006-03-07 21:36:00,1.83128,1.83128,1.83109,1.8312,11000000.0
2006-03-07 21:37:00,1.83114,1.83114,1.83096,1.83107,11000000.0
2006-03-07 21:38:00,1.83103,1.83103,1.83057,1.83078,26000000.0
2006-03-07 21:39:00,1.83126,1.83152,1.83124,1.83152,18000000.0
2006-03-07 21:40:00,1.83153,1.83166,1.83141,1.8316,12000000.0
2006-03-07 21:41:00,1.8316,1.8316,1.83133,1.8315,7000000.0
2006-03-07 21:42:00,1.83153,1.83156,1.83148,1.83152,7000000.0
2006-03-07 21:43:00,1.83148,1.83151,1.83136,1.83136,11000000.0
2006-03-07 21:44:00,1.83137,1.83154,1.83131,1.83154,18000000.0
2006-03-07 21:45:00,1.83158,1.8317,1.83158,1.8317,7000000.0
2006-03-07 21:46:00,1.83169,1.83172,1.83169,1.8317,3000000.0
2006-03-07 21:47:00,1.83162,1.8318,1.83162,1.8318,4000000.0
2006-03-07 21:48:00,1.83182,1.83182,1.83173,1.83176,7000000.0
2006-03-07 21:49:00,1.83179,1.83179,1.83172,1.83173,8000000.0
2006-03-07 21:55:00,1.83175,1.83175,1.83163,1.83166,11000000.0
2006-03-07 21:56:00,1.83154,1.83165,1.83154,1.83165,6000000.0
2006-03-07 21:57:00,1.83152,1.83183,1.83152,1.83183,13000000.0
2006-03-07 21:58:00,1.83185,1.83185,1.83173,1.83183,6000000.0
2006-03-07 21:59:00,1.83212,1.83255,1.83212,1.83248,25000000.0
2006-03-07 22:00:00,1.83263,1.83276,1.83259,1.83264,12000000.0
2006-03-07 22:01:00,1.83258,1.83258,1.83239,1.83241,6000000.0
2006-03-07 22:03:00,1.83241,1.83253,1.83241,1.83252,9000000.0
2006-03-07 22:05:00,1.83248,1.83251,1.83242,1.8325,5000000.0
2006-03-07 22:06:00,1.83229,1.83235,1.83213,1.83232,8000000.0
2006-03-07 22:07:00,1.83221,1.8323,1.8322,1.83229,15000000.0
2006-03-07 22:08:00,1.83251,1.83253,1.83242,1.83248,6000000.0
2006-03-07 22:13:00,1.83232,1.83232,1.83222,1.83222,10000000.0
2006-03-07 22:14:00,1.83221,1.83229,1.83221,1.83229,13000000.0
2006-03-07 22:15:00,1.83235,1.83257,1.83235,1.83257,7000000.0
2006-03-07 22:16:00,1.83231,1.83251,1.83231,1.83248,8000000.0
2006-03-07 22:17:00,1.83242,1.83244,1.83237,1.83238,16000000.0
2006-03-07 22:21:00,1.83237,1.8324,1.83233,1.83239,11000000.0
2006-03-07 22:23:00,1.83236,1.83236,1.83223,1.83223,15000000.0
2006-03-07 22:24:00,1.83228,1.83252,1.83228,1.83232,10000000.0
2006-03-07 22:25:00,1.8324,1.83251,1.8324,1.83251,5000000.0
2006-03-07 22:26:00,1.83252,1.83252,1.83229,1.83245,10000000.0
2006-03-07 22:28:00,1.8325,1.83253,1.83245,1.83245,8000000.0
2006-03-07 22:29:00,1.83225,1.83235,1.83222,1.83232,7000000.0
2006-03-07 22:30:00,1.83244,1.83264,1.83244,1.83264,5000000.0
2006-03-07 22:31:00,1.83262,1.83263,1.83243,1.83243,7000000.0
2006-03-07 22:33:00,1.83251,1.83252,1.83229,1.83229,6000000.0
2006-03-07 22:35:00,1.83228,1.83234,1.8321,1.83234,8000000.0
2006-03-07 22:36:00,1.83227,1.8323,1.83222,1.83224,7000000.0
2006-03-07 22:38:00,1.83217,1.83226,1.83209,1.83213,10000000.0
2006-03-07 22:39:00,1.83188,1.83189,1.83176,1.83181,11000000.0
2006-03-07 22:40:00,1.83178,1.8318,1.83174,1.83174,9000000.0
2006-03-07 22:42:00,1.83171,1.83178,1.83164,1.83164,9000000.0
2006-03-07 22:43:00,1.8316,1.8316,1.83153,1.83153,11000000.0
2006-03-07 22:44:00,1.83133,1.83133,1.83118,1.83118,8000000.0
2006-03-07 22:45:00,1.83111,1.83127,1.83111,1.83125,12000000.0
2006-03-07 22:46:00,1.83127,1.8314,1.83127,1.83134,9000000.0
2006-03-07 22:49:00,1.83129,1.83129,1.83118,1.83121,12000000.0
2006-03-07 22:50:00,1.83118,1.8312,1.83105,1.83105,16000000.0
2006-03-07 22:51:00,1.83118,1.83118,1.83101,1.83106,7000000.0
2006-03-07 22:52:00,1.83118,1.83118,1.83102,1.83112,5000000.0
2006-03-07 22:53:00,1.83102,1.83108,1.83097,1.83105,8000000.0
2006-03-07 22:54:00,1.83116,1.83121,1.83108,1.83117,7000000.0
2006-03-07 22:55:00,1.83125,1.83125,1.83111,1.83111,8000000.0
2006-03-07 22:56:00,1.83126,1.83133,1.83126,1.83128,8000000.0
2006-03-07 22:58:00,1.83143,1.83147,1.83132,1.83135,7000000.0
2006-03-07 23:00:00,1.8312,1.83131,1.8312,1.83131,12000000.0
2006-03-07 23:01:00,1.83148,1.83159,1.83137,1.83137,9000000.0
2006-03-07 23:02:00,1.83142,1.83152,1.83142,1.83152,7000000.0
2006-03-07 23:03:00,1.83134,1.83141,1.83133,1.83133,12000000.0
2006-03-07 23:04:00,1.83134,1.8315,1.83134,1.83138,9000000.0
2006-03-07 23:05:00,1.83129,1.83137,1.83129,1.83137,11000000.0
2006-03-07 23:06:00,1.83155,1.83172,1.83155,1.83166,5000000.0
2006-03-07 23:07:00,1.83166,1.83182,1.83166,1.83179,8000000.0
2006-03-07 23:08:00,1.83171,1.83172,1.83164,1.83172,15000000.0
2006-03-07 23:10:00,1.83184,1.83196,1.83179,1.83187,8000000.0
2006-03-07 23:11:00,1.83184,1.8319,1.83173,1.83173,8000000.0
2006-03-07 23:12:00,1.83183,1.83202,1.83175,1.832,8000000.0
2006-03-07 23:13:00,1.83202,1.83202,1.83187,1.83187,7000000.0
2006-03-07 23:14:00,1.83202,1.83225,1.83202,1.83224,9000000.0
2006-03-07 23:15:00,1.83221,1.83225,1.83221,1.83224,8000000.0
2006-03-07 23:16:00,1.83232,1.83233,1.83218,1.83228,9000000.0
2006-03-07 23:17:00,1.83212,1.83237,1.83212,1.83237,7000000.0
2006-03-07 23:18:00,1.83237,1.83238,1.83202,1.83232,7000000.0
2006-03-07 23:19:00,1.83227,1.83235,1.83193,1.83235,9000000.0
2006-03-07 23:20:00,1.83236,1.83244,1.83221,1.83239,9000000.0
2006-03-07 23:22:00,1.83228,1.83239,1.83222,1.83222,7000000.0
2006-03-07 23:23:00,1.83232,1.83238,1.83229,1.83238,6000000.0
2006-03-07 23:24:00,1.83231,1.83232,1.83215,1.83215,9000000.0
2006-03-07 23:25:00,1.83226,1.83243,1.83226,1.83243,10000000.0
2006-03-07 23:26:00,1.83243,1.83243,1.83237,1.83241,5000000.0
2006-03-07 23:27:00,1.83242,1.83244,1.83232,1.83244,5000000.0
2006-03-07 23:29:00,1.83233,1.83233,1.83219,1.83219,25000000.0
2006-03-07 23:30:00,1.83218,1.83235,1.83218,1.83228,7000000.0
2006-03-07 23:31:00,1.83203,1.83211,1.83203,1.83204,14000000.0
2006-03-07 23:32:00,1.83217,1.83232,1.83212,1.83212,9000000.0
2006-03-07 23:33:00,1.83217,1.83225,1.83216,1.83216,5000000.0
2006-03-07 23:34:00,1.83198,1.83198,1.8317,1.8317,6000000.0
2006-03-07 23:35:00,1.83188,1.83209,1.83188,1.83207,12000000.0
2006-03-07 23:36:00,1.83229,1.83232,1.83211,1.83222,9000000.0
2006-03-07 23:37:00,1.83211,1.83223,1.83208,1.83217,8000000.0
2006-03-07 23:38:00,1.83204,1.83211,1.83196,1.83211,8000000.0
2006-03-07 23:39:00,1.83193,1.83206,1.83181,1.83193,11000000.0
2006-03-07 23:40:00,1.83208,1.83238,1.83197,1.83198,21000000.0
2006-03-07 23:41:00,1.83237,1.83237,1.83213,1.83229,7000000.0
2006-03-07 23:44:00,1.83221,1.83236,1.83221,1.83224,8000000.0
2006-03-07 23:45:00,1.83226,1.8324,1.83226,1.83234,7000000.0
2006-03-07 23:46:00,1.83222,1.83232,1.83222,1.8323,8000000.0
2006-03-07 23:47:00,1.83255,1.83264,1.8325,1.83253,7000000.0
2006-03-07 23:48:00,1.83245,1.83247,1.83234,1.83247,8000000.0
2006-03-07 23:49:00,1.83248,1.83252,1.83237,1.83238,8000000.0
2006-03-07 23:51:00,1.83237,1.83237,1.83224,1.83225,7000000.0
2006-03-07 23:52:00,1.83229,1.83231,1.83226,1.83228,7000000.0
2006-03-07 23:53:00,1.83224,1.83251,1.83224,1.83245,10000000.0
2006-03-07 23:54:00,1.83229,1.83266,1.83228,1.83228,7000000.0
2006-03-07 23:55:00,1.83214,1.83218,1.83202,1.83218,9000000.0
2006-03-07 23:56:00,1.8321,1.83234,1.83202,1.83219,12000000.0
2006-03-08 00:24:00,1.83224,1.83247,1.83224,1.83235,8000000.0
2006-03-08 00:25:00,1.83213,1.83214,1.83102,1.83102,11000000.0
2006-03-08 00:27:00,1.83063,1.83065,1.83048,1.83065,10000000.0
2006-03-08 00:28:00,1.83086,1.83208,1.83086,1.83185,8000000.0
2006-03-08 00:29:00,1.83214,1.83239,1.83211,1.83239,6000000.0
2006-03-08 00:30:00,1.83241,1.83246,1.83229,1.83244,7000000.0
2006-03-08 00:31:00,1.83245,1.83337,1.83245,1.83337,7000000.0
2006-03-08 00:32:00,1.83371,1.83397,1.8337,1.83397,7000000.0
2006-03-08 00:33:00,1.83285,1.83361,1.83265,1.83361,7000000.0
2006-03-08 00:34:00,1.83387,1.83393,1.83328,1.83328,7000000.0
2006-03-08 00:35:00,1.83363,1.83393,1.83363,1.83393,6000000.0
2006-03-08 00:36:00,1.8344,1.83477,1.8344,1.83477,5000000.0
2006-03-08 00:37:00,1.83504,1.83538,1.83504,1.83521,6000000.0
2006-03-08 00:38:00,1.83489,1.83521,1.83486,1.83513,7000000.0
2006-03-08 00:39:00,1.83519,1.83519,1.83503,1.83509,10000000.0
2006-03-08 00:40:00,1.83503,1.83535,1.83503,1.83517,7000000.0
2006-03-08 00:41:00,1.83543,1.83561,1.83543,1.83558,8000000.0
2006-03-08 00:42:00,1.83551,1.83551,1.83513,1.83513,8000000.0
2006-03-08 00:43:00,1.835,1.835,1.83485,1.83485,4000000.0
2006-03-08 00:44:00,1.83479,1.83479,1.83376,1.83423,11000000.0
2006-03-08 00:45:00,1.83434,1.83458,1.83428,1.83458,7000000.0
2006-03-08 00:46:00,1.83486,1.83486,1.83469,1.83469,10000000.0
2006-03-08 00:47:00,1.83464,1.83477,1.83462,1.83469,7000000.0
2006-03-08 00:48:00,1.83461,1.83461,1.83435,1.83456,8000000.0
2006-03-08 00:49:00,1.83429,1.83437,1.8341,1.83431,8000000.0
2006-03-08 00:50:00,1.83451,1.83467,1.83451,1.83455,10000000.0
2006-03-08 00:51:00,1.83471,1.83475,1.83459,1.83461,5000000.0
2006-03-08 00:52:00,1.83481,1.83508,1.83481,1.83488,7000000.0
2006-03-08 00:53:00,1.83501,1.83505,1.83475,1.83484,11000000.0
2006-03-08 00:54:00,1.8348,1.83485,1.83468,1.83483,10000000.0
2006-03-08 00:55:00,1.83469,1.83484,1.83465,1.8347,7000000.0
2006-03-08 00:56:00,1.83475,1.83489,1.8347,1.83478,6000000.0
2006-03-08 00:57:00,1.83466,1.83469,1.83457,1.83466,8000000.0
2006-03-08 00:58:00,1.83495,1.83522,1.83495,1.83522,10000000.0
2006-03-08 00:59:00,1.83524,1.83524,1.83513,1.83514,7000000.0
2006-03-08 01:00:00,1.83514,1.83514,1.83495,1.83499,19000000.0
2006-03-08 01:01:00,1.83515,1.83539,1.83506,1.83529,12000000.0
2006-03-08 01:02:00,1.83536,1.83566,1.83536,1.83557,8000000.0
2006-03-08 01:03:00,1.83564,1.83566,1.83539,1.83562,7000000.0
2006-03-08 01:04:00,1.83524,1.83528,1.83469,1.83522,8000000.0
2006-03-08 01:05:00,1.83523,1.83534,1.8352,1.83534,7000000.0
2006-03-08 01:06:00,1.83554,1.83576,1.83554,1.83576,8000000.0
2006-03-08 01:07:00,1.83591,1.83607,1.83584,1.83605,11000000.0
2006-03-08 01:08:00,1.83581,1.83581,1.83549,1.83569,10000000.0
2006-03-08 01:09:00,1.83569,1.83578,1.83544,1.83544,8000000.0
2006-03-08 01:10:00,1.83538,1.83572,1.83538,1.83572,10000000.0
2006-03-08 01:11:00,1.83568,1.83568,1.83524,1.83524,11000000.0
2006-03-08 01:12:00,1.8352,1.83521,1.83504,1.83505,8000000.0
2006-03-08 01:13:00,1.83507,1.83515,1.83503,1.8351,8000000.0
2006-03-08 01:14:00,1.83524,1.83537,1.83502,1.83537,10000000.0
2006-03-08 01:15:00,1.83528,1.83528,1.83461,1.83461,10000000.0
2006-03-08 01:16:00,1.83422,1.83474,1.83422,1.83474,8000000.0
2006-03-08 01:20:00,1.83494,1.83566,1.83494,1.83566,13000000.0
2006-03-08 01:21:00,1.8359,1.83598,1.8359,1.8359,7000000.0
2006-03-08 01:23:00,1.83576,1.83576,1.8355,1.83553,8000000.0
2006-03-08 01:24:00,1.83531,1.83546,1.83531,1.83542,7000000.0
2006-03-08 01:25:00,1.83544,1.83545,1.83533,1.83542,8000000.0
2006-03-08 01:26:00,1.83532,1.83532,1.83512,1.83512,14000000.0
2006-03-08 01:27:00,1.83541,1.83541,1.83513,1.83536,15000000.0
2006-03-08 01:28:00,1.83525,1.83533,1.83514,1.83517,9000000.0
2006-03-08 01:29:00,1.83498,1.8358,1.83498,1.8358,10000000.0
2006-03-08 01:30:00,1.83597,1.8361,1.83594,1.8361,10000000.0
2006-03-08 01:31:00,1.83619,1.83619,1.83595,1.83602,7000000.0
2006-03-08 01:32:00,1.836,1.8361,1.83595,1.83599,18000000.0
2006-03-08 01:33:00,1.83598,1.83598,1.83587,1.83593,6000000.0
2006-03-08 01:34:00,1.83583,1.83589,1.83582,1.83586,16000000.0
2006-03-08 01:35:00,1.83597,1.83618,1.83591,1.83618,8000000.0
2006-03-08 01:36:00,1.83608,1.83608,1.83578,1.8358,9000000.0
2006-03-08 01:37:00,1.83568,1.83569,1.83544,1.83563,5000000.0
2006-03-08 01:38:00,1.83565,1.8358,1.83565,1.83576,12000000.0
2006-03-08 01:39:00,1.83549,1.83549,1.83528,1.83528,12000000.0
2006-03-08 01:40:00,1.83526,1.83548,1.83526,1.83548,7000000.0
2006-03-08 01:41:00,1.83546,1.83547,1.83526,1.83526,11000000.0
2006-03-08 01:42:00,1.83531,1.8355,1.83531,1.8355,7000000.0
2006-03-08 01:43:00,1.83572,1.83589,1.83569,1.83578,8000000.0
2006-03-08 01:44:00,1.83557,1.83564,1.83551,1.83564,7000000.0
2006-03-08 01:45:00,1.83566,1.83568,1.83551,1.83568,7000000.0
2006-03-08 01:46:00,1.83568,1.83568,1.83553,1.83563,7000000.0
2006-03-08 01:47:00,1.83535,1.83543,1.83513,1.83513,14000000.0
2006-03-08 01:48:00,1.83484,1.83501,1.83468,1.83487,7000000.0
2006-03-08 01:49:00,1.83494,1.83526,1.83494,1.83509,8000000.0
2006-03-08 01:50:00,1.83518,1.83528,1.83511,1.83528,10000000.0
2006-03-08 01:51:00,1.835,1.83512,1.83481,1.83481,16000000.0
2006-03-08 01:53:00,1.83479,1.83483,1.83478,1.83483,7000000.0
2006-03-08 01:54:00,1.8348,1.8348,1.83464,1.83468,9000000.0
2006-03-08 01:55:00,1.83446,1.83516,1.83446,1.83481,11000000.0
2006-03-08 01:56:00,1.83496,1.835,1.83494,1.835,17000000.0
2006-03-08 01:57:00,1.83526,1.83526,1.83472,1.83472,13000000.0
2006-03-08 01:58:00,1.83466,1.83501,1.83466,1.83501,10000000.0
2006-03-08 01:59:00,1.83527,1.83527,1.8349,1.8349,7000000.0
2006-03-08 02:01:00,1.8349,1.8349,1.83469,1.8347,8000000.0
2006-03-08 02:02:00,1.83464,1.83497,1.83464,1.83492,7000000.0
2006-03-08 02:03:00,1.83474,1.83488,1.83293,1.83488,10000000.0
2006-03-08 02:04:00,1.83516,1.83516,1.83504,1.8351,7000000.0
2006-03-08 02:05:00,1.83474,1.83505,1.83474,1.83505,10000000.0
2006-03-08 02:06:00,1.83509,1.83517,1.83499,1.835,10000000.0
2006-03-08 02:07:00,1.83502,1.83511,1.83497,1.83501,8000000.0
2006-03-08 02:08:00,1.83501,1.83501,1.83476,1.83485,8000000.0
2006-03-08 02:09:00,1.8346,1.83497,1.8346,1.83467,7000000.0
2006-03-08 02:10:00,1.83467,1.83476,1.83457,1.83457,9000000.0
2006-03-08 02:11:00,1.83475,1.83475,1.83453,1.83456,8000000.0
2006-03-08 02:12:00,1.83451,1.83465,1.8344,1.83465,8000000.0
2006-03-08 02:13:00,1.83432,1.83432,1.83407,1.83407,7000000.0
2006-03-08 02:14:00,1.83388,1.83406,1.83361,1.83361,9000000.0
2006-03-08 02:15:00,1.83353,1.83368,1.83324,1.83333,8000000.0
2006-03-08 02:16:00,1.83345,1.83345,1.83301,1.83301,8000000.0
2006-03-08 02:17:00,1.833,1.833,1.83275,1.83293,6000000.0
2006-03-08 02:18:00,1.83278,1.8332,1.83278,1.83307,7000000.0
2006-03-08 02:19:00,1.83316,1.83374,1.83316,1.83362,11000000.0
2006-03-08 02:20:00,1.83354,1.83354,1.83313,1.83347,6000000.0
2006-03-08 02:21:00,1.83347,1.8338,1.83347,1.83355,7000000.0
2006-03-08 02:22:00,1.83335,1.83335,1.83215,1.83215,8000000.0
2006-03-08 02:23:00,1.83228,1.83237,1.83218,1.83218,10000000.0
2006-03-08 02:24:00,1.83194,1.83194,1.83161,1.83161,11000000.0
2006-03-08 02:25:00,1.83141,1.83158,1.83127,1.83127,11000000.0
2006-03-08 02:26:00,1.83131,1.83131,1.83076,1.83076,8000000.0
2006-03-08 02:27:00,1.83037,1.83037,1.8299,1.83001,9000000.0
2006-03-08 02:28:00,1.83017,1.83065,1.83017,1.8306,10000000.0
2006-03-08 02:29:00,1.83044,1.83044,1.82955,1.82955,7000000.0
2006-03-08 02:30:00,1.82952,1.82975,1.8294,1.82975,5000000.0
2006-03-08 02:31:00,1.82987,1.82987,1.8291,1.8291,8000000.0
2006-03-08 02:32:00,1.82909,1.82921,1.82905,1.82915,8000000.0
2006-03-08 02:33:00,1.82906,1.8294,1.82906,1.82923,8000000.0
2006-03-08 02:34:00,1.82945,1.82959,1.82944,1.82951,7000000.0
2006-03-08 02:35:00,1.82939,1.82945,1.82926,1.82945,11000000.0
2006-03-08 02:36:00,1.82908,1.82919,1.8287,1.8287,7000000.0
2006-03-08 02:37:00,1.82894,1.82894,1.82863,1.82873,7000000.0
2006-03-08 02:38:00,1.82865,1.82913,1.82865,1.82902,7000000.0
2006-03-08 02:39:00,1.82865,1.82885,1.82863,1.82863,8000000.0
2006-03-08 02:40:00,1.82851,1.82851,1.8283,1.8283,7000000.0
2006-03-08 02:41:00,1.82812,1.82812,1.82794,1.82794,8000000.0
2006-03-08 02:42:00,1.82792,1.82792,1.8278,1.8278,4000000.0
2006-03-08 02:43:00,1.82788,1.82788,1.82775,1.82777,9000000.0
2006-03-08 02:44:00,1.82767,1.82775,1.82756,1.82756,7000000.0
2006-03-08 02:45:00,1.82783,1.82783,1.82749,1.82777,8000000.0
2006-03-08 02:46:00,1.82783,1.82806,1.82783,1.82805,8000000.0
2006-03-08 02:47:00,1.82802,1.82808,1.82795,1.82807,9000000.0
2006-03-08 02:48:00,1.82807,1.82855,1.82807,1.82855,8000000.0
2006-03-08 02:49:00,1.82848,1.82869,1.82821,1.82869,11000000.0
2006-03-08 02:50:00,1.82863,1.82871,1.8284,1.82871,7000000.0
2006-03-08 02:51:00,1.82844,1.82854,1.82816,1.82854,8000000.0
2006-03-08 02:52:00,1.82851,1.82851,1.82818,1.82841,6000000.0
2006-03-08 02:53:00,1.82826,1.82834,1.82825,1.82834,8000000.0
2006-03-08 02:54:00,1.82823,1.82826,1.82806,1.82826,8000000.0
2006-03-08 02:55:00,1.82821,1.82838,1.82784,1.82788,8000000.0
2006-03-08 02:56:00,1.82821,1.82821,1.82783,1.82783,7000000.0
2006-03-08 02:57:00,1.82759,1.82789,1.82746,1.82789,8000000.0
2006-03-08 02:58:00,1.82795,1.8282,1.82795,1.8282,6000000.0
2006-03-08 02:59:00,1.82833,1.82836,1.82803,1.82836,9000000.0
2006-03-08 03:00:00,1.82858,1.8288,1.82858,1.82866,6000000.0
2006-03-08 03:01:00,1.82848,1.82858,1.82844,1.82849,8000000.0
2006-03-08 03:02:00,1.82835,1.82846,1.82814,1.82825,11000000.0
2006-03-08 03:04:00,1.82846,1.82855,1.8282,1.82821,7000000.0
2006-03-08 03:05:00,1.82824,1.82832,1.82818,1.82828,8000000.0
2006-03-08 03:06:00,1.82816,1.82831,1.82814,1.82831,8000000.0
2006-03-08 03:08:00,1.82842,1.82842,1.82836,1.82837,5000000.0
2006-03-08 03:10:00,1.82851,1.82851,1.82822,1.82822,7000000.0
2006-03-08 03:11:00,1.82819,1.82819,1.82779,1.82783,10000000.0
2006-03-08 03:12:00,1.82784,1.82838,1.82784,1.82838,7000000.0
2006-03-08 03:13:00,1.82847,1.8286,1.82829,1.82829,11000000.0
2006-03-08 03:14:00,1.82847,1.8289,1.82847,1.8289,11000000.0
2006-03-08 03:15:00,1.82894,1.82894,1.82871,1.82894,7000000.0
2006-03-08 03:16:00,1.82867,1.82867,1.82832,1.82864,7000000.0
2006-03-08 03:17:00,1.82859,1.82867,1.82813,1.82867,11000000.0
2006-03-08 03:19:00,1.82881,1.82906,1.82881,1.82889,6000000.0
2006-03-08 03:20:00,1.82875,1.82875,1.8286,1.8286,7000000.0
2006-03-08 03:21:00,1.82858,1.82859,1.8282,1.82852,7000000.0
2006-03-08 03:22:00,1.82863,1.82867,1.82843,1.82843,7000000.0
2006-03-08 03:23:00,1.82867,1.82867,1.82846,1.82864,7000000.0
2006-03-08 03:24:00,1.82867,1.82897,1.82687,1.82897,8000000.0
2006-03-08 03:25:00,1.829,1.82911,1.82892,1.82911,8000000.0
2006-03-08 03:26:00,1.82895,1.82913,1.82885,1.82885,11000000.0
2006-03-08 03:27:00,1.8289,1.82905,1.82888,1.82905,8000000.0
2006-03-08 03:29:00,1.82906,1.82906,1.82865,1.82891,11000000.0
2006-03-08 03:30:00,1.82911,1.82911,1.82891,1.82896,7000000.0
2006-03-08 03:31:00,1.82895,1.82898,1.82887,1.82897,9000000.0
2006-03-08 03:32:00,1.82899,1.82899,1.82889,1.82889,6000000.0
2006-03-08 03:33:00,1.82871,1.82878,1.82848,1.82878,7000000.0
2006-03-08 03:34:00,1.82882,1.82888,1.82868,1.82868,8000000.0
2006-03-08 03:35:00,1.82839,1.82865,1.82831,1.82831,10000000.0
2006-03-08 03:36:00,1.82834,1.82848,1.82834,1.8284,5000000.0
2006-03-08 03:37:00,1.82838,1.82857,1.82834,1.82857,9000000.0
2006-03-08 03:38:00,1.82906,1.82906,1.82891,1.82905,7000000.0
2006-03-08 03:39:00,1.82893,1.82893,1.82855,1.82855,8000000.0
2006-03-08 03:40:00,1.82847,1.82847,1.82814,1.82834,8000000.0
2006-03-08 03:41:00,1.82836,1.82846,1.82811,1.82811,10000000.0
2006-03-08 03:42:00,1.82792,1.82811,1.82792,1.82809,10000000.0
2006-03-08 03:44:00,1.82837,1.82837,1.82819,1.82819,3000000.0
2006-03-08 03:47:00,1.82828,1.82849,1.82827,1.82827,7000000.0
2006-03-08 03:48:00,1.8283,1.82834,1.82819,1.82819,4000000.0
2006-03-08 03:49:00,1.8283,1.8283,1.82809,1.82809,8000000.0
2006-03-08 03:50:00,1.82799,1.82799,1.82771,1.82777,8000000.0
2006-03-08 03:51:00,1.82765,1.82765,1.82715,1.82715,9000000.0
2006-03-08 03:52:00,1.82719,1.82738,1.82713,1.82737,8000000.0
2006-03-08 03:53:00,1.82736,1.82736,1.82696,1.82705,10000000.0
2006-03-08 03:54:00,1.82631,1.82631,1.826,1.82609,7000000.0
2006-03-08 03:55:00,1.82656,1.82656,1.82621,1.82654,7000000.0
2006-03-08 03:56:00,1.82659,1.82683,1.82633,1.82683,7000000.0
2006-03-08 03:57:00,1.82688,1.82756,1.82688,1.82756,8000000.0
2006-03-08 03:58:00,1.82753,1.82753,1.82539,1.8272,7000000.0
2006-03-08 03:59:00,1.82741,1.82787,1.82741,1.82785,7000000.0
2006-03-08 04:00:00,1.82826,1.8286,1.82826,1.8286,6000000.0
2006-03-08 04:01:00,1.82828,1.82828,1.82757,1.82757,7000000.0
2006-03-08 04:02:00,1.82766,1.82805,1.82766,1.82805,8000000.0
2006-03-08 04:03:00,1.82789,1.82789,1.82761,1.82761,8000000.0
2006-03-08 04:04:00,1.82755,1.82763,1.82744,1.82744,8000000.0
2006-03-08 04:05:00,1.8276,1.82776,1.82747,1.82764,8000000.0
2006-03-08 04:06:00,1.82772,1.82817,1.82772,1.828,9000000.0
2006-03-08 04:07:00,1.828,1.82825,1.82792,1.82806,11000000.0
2006-03-08 04:09:00,1.82806,1.8281,1.82802,1.82806,7000000.0
2006-03-08 04:10:00,1.82796,1.82816,1.82796,1.82816,8000000.0
2006-03-08 04:11:00,1.82805,1.82829,1.82798,1.82829,7000000.0
2006-03-08 04:12:00,1.82797,1.82814,1.82797,1.82814,7000000.0
2006-03-08 04:13:00,1.82825,1.82853,1.82825,1.82848,8000000.0
2006-03-08 04:14:00,1.82869,1.8287,1.82846,1.82857,7000000.0
2006-03-08 04:16:00,1.82869,1.82887,1.82869,1.82875,8000000.0
2006-03-08 04:17:00,1.82866,1.82866,1.82828,1.82828,7000000.0
2006-03-08 04:18:00,1.82795,1.82803,1.82786,1.82798,8000000.0
2006-03-08 04:19:00,1.82812,1.82846,1.82807,1.82846,8000000.0
2006-03-08 04:20:00,1.82842,1.82862,1.82827,1.82862,10000000.0
2006-03-08 04:23:00,1.82856,1.82859,1.82847,1.82859,7000000.0
2006-03-08 04:24:00,1.82853,1.8286,1.82824,1.82824,9000000.0
2006-03-08 04:25:00,1.82816,1.8283,1.82805,1.82805,7000000.0
2006-03-08 04:26:00,1.82794,1.8281,1.82786,1.82786,7000000.0
2006-03-08 04:27:00,1.82778,1.82778,1.82771,1.82771,8000000.0
2006-03-08 04:28:00,1.82796,1.82853,1.82796,1.82849,7000000.0
2006-03-08 04:29:00,1.82836,1.82903,1.82836,1.82903,8000000.0
2006-03-08 04:30:00,1.82916,1.82918,1.82893,1.82918,9000000.0
2006-03-08 04:32:00,1.82903,1.82904,1.82855,1.82904,9000000.0
2006-03-08 04:33:00,1.82913,1.82938,1.82898,1.82898,8000000.0
2006-03-08 04:34:00,1.82945,1.82959,1.82943,1.82952,7000000.0
2006-03-08 04:35:00,1.83001,1.83024,1.83001,1.83008,7000000.0
2006-03-08 04:36:00,1.83023,1.83167,1.83023,1.83167,6000000.0
2006-03-08 04:37:00,1.83205,1.83205,1.83129,1.83129,11000000.0
2006-03-08 04:38:00,1.83056,1.83056,1.83007,1.83042,9000000.0
2006-03-08 04:39:00,1.83045,1.83054,1.83045,1.8305,9000000.0
2006-03-08 04:40:00,1.83016,1.83016,1.82972,1.82972,9000000.0
2006-03-08 04:41:00,1.82975,1.83017,1.82975,1.83017,8000000.0
2006-03-08 04:42:00,1.8299,1.8299,1.8296,1.8296,7000000.0
2006-03-08 04:43:00,1.82985,1.83032,1.82976,1.83005,11000000.0
2006-03-08 04:44:00,1.83034,1.83051,1.83034,1.8305,9000000.0
2006-03-08 04:45:00,1.8306,1.83078,1.83029,1.83078,8000000.0
2006-03-08 04:46:00,1.83123,1.83143,1.83123,1.83143,6000000.0
2006-03-08 04:47:00,1.83144,1.83144,1.8308,1.8308,8000000.0
2006-03-08 04:48:00,1.83079,1.83079,1.83054,1.83059,7000000.0
2006-03-08 04:51:00,1.82966,1.83007,1.82966,1.83007,7000000.0
2006-03-08 04:52:00,1.83021,1.83032,1.83016,1.83032,10000000.0
2006-03-08 04:53:00,1.8302,1.83036,1.83,1.83,9000000.0
2006-03-08 04:57:00,1.8299,1.8302,1.8299,1.8302,8000000.0
2006-03-08 04:58:00,1.83069,1.83098,1.83062,1.83062,8000000.0
2006-03-08 05:00:00,1.83024,1.83041,1.83016,1.83016,7000000.0
2006-03-08 05:01:00,1.83034,1.83055,1.83034,1.83045,7000000.0
2006-03-08 05:02:00,1.83061,1.83092,1.8305,1.83092,7000000.0
2006-03-08 05:03:00,1.83095,1.83095,1.83074,1.83077,7000000.0
2006-03-08 05:04:00,1.83049,1.83064,1.83047,1.83048,7000000.0
2006-03-08 05:05:00,1.83019,1.83024,1.82973,1.82973,8000000.0
2006-03-08 05:06:00,1.82951,1.82973,1.82951,1.82969,8000000.0
2006-03-08 05:07:00,1.83011,1.83011,1.82971,1.83005,8000000.0
2006-03-08 05:08:00,1.83051,1.83074,1.83051,1.83054,10000000.0
2006-03-08 05:10:00,1.83038,1.83038,1.83017,1.83017,7000000.0
2006-03-08 05:12:00,1.83017,1.83039,1.83017,1.83035,11000000.0
2006-03-08 05:13:00,1.83041,1.83041,1.83009,1.83009,8000000.0
2006-03-08 05:14:00,1.83001,1.83001,1.82964,1.82964,11000000.0
2006-03-08 05:16:00,1.82949,1.82949,1.82913,1.82919,9000000.0
2006-03-08 05:17:00,1.82906,1.82922,1.82906,1.82908,8000000.0
2006-03-08 05:19:00,1.829,1.82904,1.8287,1.8287,7000000.0
2006-03-08 05:20:00,1.82861,1.82882,1.82857,1.82882,10000000.0
2006-03-08 05:21:00,1.82899,1.82921,1.82895,1.82895,8000000.0
2006-03-08 05:22:00,1.82882,1.82892,1.82861,1.82861,7000000.0
2006-03-08 05:23:00,1.82843,1.82865,1.82843,1.82849,10000000.0
2006-03-08 05:24:00,1.82842,1.82842,1.82812,1.82827,7000000.0
2006-03-08 05:25:00,1.82851,1.82899,1.82851,1.82899,7000000.0
2006-03-08 05:26:00,1.82921,1.82934,1.82908,1.82923,7000000.0
2006-03-08 05:27:00,1.82919,1.82929,1.82909,1.82916,8000000.0
2006-03-08 05:28:00,1.82964,1.82985,1.82964,1.82968,9000000.0
2006-03-08 05:29:00,1.82975,1.82975,1.82905,1.8291,7000000.0
2006-03-08 05:30:00,1.82945,1.82964,1.82944,1.82944,7000000.0
2006-03-08 05:31:00,1.82948,1.82948,1.82904,1.82904,8000000.0
2006-03-08 05:32:00,1.82898,1.82898,1.82876,1.82888,8000000.0
2006-03-08 05:33:00,1.82881,1.82881,1.82863,1.82863,9000000.0
2006-03-08 05:34:00,1.82892,1.829,1.82887,1.829,5000000.0
2006-03-08 05:35:00,1.82927,1.82927,1.82887,1.82887,7000000.0
2006-03-08 05:36:00,1.82909,1.82984,1.82909,1.82984,11000000.0
2006-03-08 05:37:00,1.82981,1.82989,1.82977,1.82984,7000000.0
2006-03-08 05:38:00,1.82982,1.82982,1.8295,1.8295,6000000.0
2006-03-08 05:39:00,1.82959,1.82959,1.82935,1.82935,7000000.0
2006-03-08 05:40:00,1.82923,1.8294,1.82915,1.8294,8000000.0
2006-03-08 05:41:00,1.82948,1.82954,1.82943,1.82949,8000000.0
2006-03-08 05:42:00,1.82952,1.8296,1.82941,1.8296,7000000.0
2006-03-08 05:43:00,1.82965,1.82979,1.82941,1.82941,9000000.0
2006-03-08 05:44:00,1.82953,1.82964,1.82934,1.82964,8000000.0
2006-03-08 05:45:00,1.82955,1.82958,1.82909,1.82922,11000000.0
2006-03-08 05:46:00,1.82941,1.82954,1.82941,1.82949,5000000.0
2006-03-08 05:47:00,1.82957,1.82957,1.82927,1.82927,8000000.0
2006-03-08 05:48:00,1.8292,1.82953,1.8292,1.82953,7000000.0
2006-03-08 05:49:00,1.82932,1.82934,1.82917,1.82917,8000000.0
2006-03-08 05:50:00,1.82899,1.82913,1.82894,1.82909,9000000.0
2006-03-08 05:51:00,1.82901,1.82923,1.82901,1.82923,8000000.0
2006-03-08 05:52:00,1.82945,1.8296,1.82935,1.82935,8000000.0
2006-03-08 05:53:00,1.82924,1.8295,1.82924,1.8295,7000000.0
2006-03-08 05:54:00,1.82927,1.82936,1.82925,1.82936,10000000.0
2006-03-08 05:56:00,1.82935,1.82935,1.82932,1.82935,5000000.0
2006-03-08 05:57:00,1.82921,1.82946,1.82921,1.82946,8000000.0
2006-03-08 05:58:00,1.82951,1.82955,1.82928,1.82945,9000000.0
2006-03-08 05:59:00,1.82937,1.82962,1.82914,1.82962,10000000.0
2006-03-08 06:00:00,1.82974,1.82997,1.82974,1.82997,8000000.0
2006-03-08 06:01:00,1.8298,1.82981,1.82957,1.82957,7000000.0
2006-03-08 06:02:00,1.82949,1.82949,1.82873,1.82873,7000000.0
2006-03-08 06:03:00,1.82915,1.82926,1.8291,1.8291,8000000.0
2006-03-08 06:04:00,1.8292,1.82927,1.82913,1.82927,7000000.0
2006-03-08 06:05:00,1.8293,1.82937,1.82909,1.82937,7000000.0
2006-03-08 06:06:00,1.82937,1.82937,1.82931,1.82934,5000000.0
2006-03-08 06:07:00,1.82936,1.82936,1.82912,1.82912,7000000.0
2006-03-08 06:08:00,1.82905,1.82919,1.829,1.82914,6000000.0
2006-03-08 06:09:00,1.82895,1.82895,1.82852,1.82857,8000000.0
2006-03-08 06:10:00,1.82875,1.82888,1.8287,1.82872,8000000.0
2006-03-08 06:11:00,1.82868,1.82868,1.82838,1.82838,8000000.0
2006-03-08 06:12:00,1.8285,1.8285,1.82831,1.8284,8000000.0
2006-03-08 06:13:00,1.82838,1.82838,1.82823,1.82829,8000000.0
2006-03-08 06:14:00,1.82837,1.82847,1.82836,1.82844,7000000.0
2006-03-08 06:15:00,1.82847,1.8286,1.82839,1.82857,8000000.0
2006-03-08 06:16:00,1.8287,1.8287,1.82858,1.82858,5000000.0
2006-03-08 06:17:00,1.82839,1.82863,1.82839,1.82841,7000000.0
2006-03-08 06:18:00,1.82794,1.82816,1.82784,1.82816,9000000.0
2006-03-08 06:19:00,1.8281,1.8281,1.82765,1.82765,7000000.0
2006-03-08 06:20:00,1.82754,1.82757,1.82754,1.82757,2000000.0
2006-03-08 06:21:00,1.82768,1.82786,1.8276,1.82782,8000000.0
2006-03-08 06:22:00,1.82789,1.8279,1.82759,1.8279,8000000.0
2006-03-08 06:23:00,1.82782,1.82782,1.82765,1.82765,8000000.0
2006-03-08 06:24:00,1.82767,1.82792,1.82767,1.82781,11000000.0
2006-03-08 06:25:00,1.8279,1.8281,1.82782,1.82805,11000000.0
2006-03-08 06:26:00,1.82812,1.82827,1.82802,1.82819,11000000.0
2006-03-08 06:29:00,1.82825,1.82838,1.82818,1.82837,8000000.0
2006-03-08 06:30:00,1.82852,1.82867,1.82852,1.82867,8000000.0
2006-03-08 06:32:00,1.82875,1.82886,1.82875,1.8288,6000000.0
2006-03-08 06:33:00,1.82888,1.82892,1.82886,1.82887,7000000.0
2006-03-08 06:34:00,1.82881,1.82881,1.82854,1.82854,7000000.0
2006-03-08 06:35:00,1.82871,1.82881,1.82865,1.82876,11000000.0
2006-03-08 06:36:00,1.82869,1.82878,1.82855,1.82855,5000000.0
2006-03-08 06:38:00,1.82867,1.82867,1.82847,1.82847,3000000.0
2006-03-08 06:39:00,1.82847,1.82855,1.82838,1.82842,11000000.0
2006-03-08 06:40:00,1.8284,1.8284,1.82811,1.82811,7000000.0
2006-03-08 06:41:00,1.82833,1.82852,1.82811,1.82811,7000000.0
2006-03-08 06:42:00,1.82854,1.82856,1.82836,1.82836,5000000.0
2006-03-08 06:43:00,1.82865,1.8289,1.82865,1.82876,7000000.0
2006-03-08 06:44:00,1.82846,1.82881,1.82846,1.82862,8000000.0
2006-03-08 06:45:00,1.82861,1.82923,1.82861,1.82914,8000000.0
2006-03-08 06:46:00,1.82919,1.82923,1.82887,1.82923,10000000.0
2006-03-08 06:48:00,1.82917,1.8292,1.829,1.82904,7000000.0
2006-03-08 06:49:00,1.82886,1.82891,1.82877,1.82885,8000000.0
2006-03-08 06:50:00,1.82881,1.82898,1.82881,1.82898,5000000.0
2006-03-08 06:51:00,1.82907,1.82908,1.82881,1.82881,10000000.0
2006-03-08 06:52:00,1.82863,1.82863,1.82851,1.82858,8000000.0
2006-03-08 06:54:00,1.82864,1.82878,1.82855,1.82855,7000000.0
2006-03-08 06:55:00,1.82876,1.82876,1.82836,1.82853,7000000.0
2006-03-08 06:56:00,1.82844,1.82862,1.82838,1.82854,7000000.0
2006-03-08 06:59:00,1.82862,1.82865,1.82845,1.82865,7000000.0
2006-03-08 07:01:00,1.82865,1.82865,1.82842,1.82856,7000000.0
2006-03-08 07:02:00,1.82851,1.82851,1.82832,1.82832,7000000.0
2006-03-08 07:04:00,1.82853,1.82853,1.82833,1.82847,8000000.0
2006-03-08 07:06:00,1.82841,1.82959,1.82841,1.82959,11000000.0
2006-03-08 07:07:00,1.82984,1.82984,1.82931,1.8296,11000000.0
2006-03-08 07:08:00,1.83,1.83036,1.83,1.83006,9000000.0
2006-03-08 07:09:00,1.82942,1.82989,1.82942,1.82989,8000000.0
2006-03-08 07:11:00,1.82985,1.82985,1.82941,1.82965,10000000.0
2006-03-08 07:13:00,1.82971,1.83005,1.82971,1.83005,8000000.0
2006-03-08 07:14:00,1.83001,1.83013,1.83001,1.83009,7000000.0
2006-03-08 07:15:00,1.83004,1.83004,1.82974,1.82975,10000000.0
2006-03-08 07:16:00,1.8297,1.8297,1.82949,1.82955,8000000.0
2006-03-08 07:18:00,1.82969,1.82973,1.82955,1.82955,8000000.0
2006-03-08 07:19:00,1.82947,1.82947,1.8293,1.82934,8000000.0
2006-03-08 07:20:00,1.8293,1.82945,1.82901,1.82945,9000000.0
2006-03-08 07:21:00,1.82947,1.82956,1.82929,1.82956,10000000.0
2006-03-08 07:22:00,1.82954,1.82954,1.82924,1.82943,11000000.0
2006-03-08 07:23:00,1.82926,1.82926,1.82876,1.82913,7000000.0
2006-03-08 07:24:00,1.82921,1.82921,1.82886,1.82889,9000000.0
2006-03-08 07:25:00,1.82884,1.82884,1.82868,1.82868,8000000.0
2006-03-08 07:26:00,1.82851,1.82851,1.82815,1.82815,7000000.0
2006-03-08 07:27:00,1.82834,1.82834,1.82817,1.82825,7000000.0
2006-03-08 07:28:00,1.82827,1.82844,1.82827,1.82844,7000000.0
2006-03-08 07:29:00,1.82823,1.82859,1.82823,1.82859,8000000.0
2006-03-08 07:30:00,1.82849,1.82862,1.82846,1.82846,8000000.0
2006-03-08 07:32:00,1.82852,1.82876,1.82847,1.82876,9000000.0
2006-03-08 07:33:00,1.82872,1.82875,1.82863,1.82875,8000000.0
2006-03-08 07:35:00,1.82874,1.82874,1.82855,1.82869,8000000.0
2006-03-08 07:36:00,1.82881,1.82899,1.82881,1.82891,7000000.0
2006-03-08 07:37:00,1.8289,1.82891,1.82865,1.82865,7000000.0
2006-03-08 07:38:00,1.82865,1.82865,1.82841,1.82845,11000000.0
2006-03-08 07:39:00,1.82836,1.82847,1.82835,1.82847,7000000.0
2006-03-08 07:42:00,1.82872,1.82885,1.82868,1.8287,11000000.0
2006-03-08 07:43:00,1.82872,1.82881,1.8287,1.82881,7000000.0
2006-03-08 07:44:00,1.82888,1.82888,1.82857,1.82866,7000000.0
2006-03-08 07:45:00,1.82864,1.82864,1.82846,1.82846,7000000.0
2006-03-08 07:46:00,1.82834,1.82835,1.82814,1.82814,7000000.0
2006-03-08 07:49:00,1.82786,1.82802,1.82781,1.82802,8000000.0
2006-03-08 07:50:00,1.82773,1.82782,1.82766,1.82766,7000000.0
2006-03-08 07:51:00,1.82781,1.82865,1.82772,1.82865,8000000.0
2006-03-08 07:52:00,1.82813,1.82827,1.82799,1.82827,10000000.0
2006-03-08 07:53:00,1.82788,1.82833,1.82788,1.82833,11000000.0
2006-03-08 07:54:00,1.82843,1.82849,1.82824,1.82838,9000000.0
2006-03-08 07:55:00,1.82875,1.82884,1.8287,1.8287,9000000.0
2006-03-08 07:56:00,1.82862,1.82875,1.82815,1.82864,9000000.0
2006-03-08 07:57:00,1.82876,1.82885,1.82869,1.82874,7000000.0
2006-03-08 07:58:00,1.82881,1.82881,1.8286,1.8288,7000000.0
2006-03-08 07:59:00,1.82883,1.82891,1.82859,1.82884,7000000.0
2006-03-08 08:00:00,1.82885,1.82885,1.82857,1.82857,8000000.0
2006-03-08 08:01:00,1.82869,1.82869,1.82828,1.82858,10000000.0
2006-03-08 08:02:00,1.82872,1.82889,1.82867,1.82871,7000000.0
2006-03-08 08:03:00,1.82857,1.82921,1.82857,1.82921,8000000.0
2006-03-08 08:04:00,1.82893,1.82902,1.82881,1.82881,8000000.0
2006-03-08 08:05:00,1.82866,1.8287,1.82852,1.82852,8000000.0
2006-03-08 08:06:00,1.82851,1.82851,1.8283,1.8283,6000000.0
2006-03-08 08:07:00,1.82839,1.82851,1.82827,1.82827,7000000.0
2006-03-08 08:08:00,1.82837,1.82882,1.82837,1.82873,7000000.0
2006-03-08 08:09:00,1.82872,1.82872,1.82846,1.82846,7000000.0
2006-03-08 08:10:00,1.82838,1.82838,1.8282,1.82827,7000000.0
2006-03-08 08:11:00,1.82828,1.82828,1.82789,1.82801,8000000.0
2006-03-08 08:12:00,1.82817,1.82833,1.82812,1.82816,9000000.0
2006-03-08 08:13:00,1.82835,1.82852,1.82826,1.82852,7000000.0
2006-03-08 08:14:00,1.82848,1.82863,1.82843,1.82863,9000000.0
2006-03-08 08:15:00,1.8288,1.82902,1.82878,1.829,8000000.0
2006-03-08 08:17:00,1.82889,1.82889,1.82856,1.82856,7000000.0
2006-03-08 08:18:00,1.82849,1.82875,1.82841,1.82854,9000000.0
2006-03-08 08:19:00,1.82813,1.82852,1.82813,1.82831,7000000.0
2006-03-08 08:20:00,1.82814,1.82839,1.82814,1.82839,8000000.0
2006-03-08 08:21:00,1.82832,1.82851,1.82832,1.82842,8000000.0
2006-03-08 08:22:00,1.82846,1.82846,1.82813,1.82828,8000000.0
2006-03-08 08:23:00,1.82834,1.8286,1.82834,1.82856,7000000.0
2006-03-08 08:24:00,1.82878,1.82879,1.82848,1.82849,7000000.0
2006-03-08 08:25:00,1.8283,1.82841,1.8283,1.82841,8000000.0
2006-03-08 08:26:00,1.82836,1.82854,1.82824,1.82824,7000000.0
2006-03-08 08:27:00,1.82857,1.82881,1.82848,1.82881,10000000.0
2006-03-08 08:28:00,1.82868,1.82868,1.82844,1.82847,7000000.0
2006-03-08 08:29:00,1.82844,1.82848,1.82835,1.82835,10000000.0
2006-03-08 08:30:00,1.82815,1.82815,1.82787,1.82803,7000000.0
2006-03-08 08:31:00,1.82811,1.82849,1.82811,1.82849,10000000.0
2006-03-08 08:32:00,1.82874,1.82884,1.82873,1.82884,8000000.0
2006-03-08 08:33:00,1.82897,1.82923,1.82893,1.82923,7000000.0
2006-03-08 08:34:00,1.82929,1.82929,1.82917,1.82917,9000000.0
2006-03-08 08:35:00,1.82914,1.8294,1.82914,1.8294,9000000.0
2006-03-08 08:36:00,1.8296,1.82963,1.82939,1.82939,8000000.0
2006-03-08 08:37:00,1.82945,1.82945,1.82921,1.82939,9000000.0
2006-03-08 08:38:00,1.82945,1.82976,1.82945,1.82976,10000000.0
2006-03-08 08:39:00,1.82977,1.82989,1.82975,1.82975,11000000.0
2006-03-08 08:40:00,1.82968,1.82975,1.82956,1.82966,8000000.0
2006-03-08 08:41:00,1.82967,1.82968,1.82939,1.82939,11000000.0
2006-03-08 08:42:00,1.8293,1.8293,1.82896,1.82914,10000000.0
2006-03-08 08:43:00,1.82897,1.82899,1.82881,1.82882,8000000.0
2006-03-08 08:44:00,1.82848,1.82858,1.82847,1.82852,10000000.0
2006-03-08 08:45:00,1.82823,1.82837,1.82822,1.82827,8000000.0
2006-03-08 08:46:00,1.82835,1.82851,1.82696,1.82849,8000000.0
2006-03-08 08:47:00,1.8285,1.82851,1.82835,1.82846,7000000.0
2006-03-08 08:48:00,1.82868,1.82874,1.82857,1.82868,8000000.0
2006-03-08 08:49:00,1.82866,1.82872,1.82841,1.82871,11000000.0
2006-03-08 08:50:00,1.82875,1.8288,1.8287,1.82873,7000000.0
2006-03-08 08:51:00,1.82888,1.82905,1.82888,1.82898,8000000.0
2006-03-08 08:52:00,1.82884,1.82911,1.82872,1.82911,9000000.0
2006-03-08 08:53:00,1.82857,1.82857,1.82787,1.82823,8000000.0
2006-03-08 08:54:00,1.82819,1.82844,1.82819,1.82844,8000000.0
2006-03-08 08:55:00,1.82831,1.82886,1.82828,1.82886,8000000.0
2006-03-08 08:56:00,1.8288,1.8288,1.82845,1.82845,7000000.0
2006-03-08 08:57:00,1.82841,1.82874,1.82841,1.82874,8000000.0
2006-03-08 08:58:00,1.82873,1.82876,1.82862,1.82865,7000000.0
2006-03-08 08:59:00,1.82821,1.82821,1.828,1.82816,7000000.0
2006-03-08 09:01:00,1.82808,1.82845,1.82808,1.82845,9000000.0
2006-03-08 09:02:00,1.82846,1.8285,1.8284,1.8285,10000000.0
2006-03-08 09:03:00,1.82806,1.82807,1.82795,1.82795,7000000.0
2006-03-08 09:04:00,1.82821,1.82842,1.82821,1.82842,7000000.0
2006-03-08 09:05:00,1.82832,1.82855,1.82832,1.82848,7000000.0
2006-03-08 09:06:00,1.82845,1.82854,1.8281,1.82818,11000000.0
2006-03-08 09:07:00,1.82843,1.82843,1.82825,1.82833,8000000.0
2006-03-08 09:09:00,1.82853,1.82856,1.82838,1.8285,11000000.0
2006-03-08 09:10:00,1.82846,1.82894,1.82846,1.82894,7000000.0
2006-03-08 09:11:00,1.82905,1.82944,1.82905,1.82944,9000000.0
2006-03-08 09:12:00,1.82946,1.82985,1.82946,1.82966,8000000.0
2006-03-08 09:13:00,1.82955,1.8296,1.8294,1.82952,9000000.0
2006-03-08 09:14:00,1.82945,1.82949,1.8292,1.82922,11000000.0
2006-03-08 09:15:00,1.82908,1.82908,1.82891,1.82891,7000000.0
2006-03-08 09:16:00,1.82873,1.82892,1.82866,1.82892,8000000.0
2006-03-08 09:17:00,1.82893,1.82906,1.82856,1.82856,11000000.0
2006-03-08 09:18:00,1.8288,1.8288,1.82856,1.82856,8000000.0
2006-03-08 09:19:00,1.82872,1.82898,1.82872,1.82891,7000000.0
2006-03-08 09:20:00,1.82882,1.82882,1.82845,1.82863,7000000.0
2006-03-08 09:21:00,1.82837,1.82854,1.82817,1.82829,8000000.0
2006-03-08 09:22:00,1.82828,1.82841,1.82826,1.8284,8000000.0
2006-03-08 09:23:00,1.82838,1.82857,1.82838,1.82839,7000000.0
2006-03-08 09:24:00,1.82851,1.82861,1.82843,1.82861,8000000.0
2006-03-08 09:25:00,1.82839,1.82847,1.82822,1.82847,7000000.0
2006-03-08 09:26:00,1.82854,1.82882,1.82854,1.8287,11000000.0
2006-03-08 09:27:00,1.82878,1.82878,1.82854,1.82863,11000000.0
2006-03-08 09:28:00,1.82881,1.82924,1.82881,1.82897,9000000.0
2006-03-08 09:29:00,1.82879,1.82879,1.82853,1.82871,8000000.0
2006-03-08 09:30:00,1.82876,1.82894,1.82864,1.82869,7000000.0
2006-03-08 09:31:00,1.82837,1.82868,1.82837,1.82853,7000000.0
2006-03-08 09:32:00,1.82833,1.82833,1.82687,1.82687,7000000.0
2006-03-08 09:33:00,1.82749,1.82749,1.82709,1.82734,8000000.0
2006-03-08 09:34:00,1.82753,1.82753,1.82737,1.82738,7000000.0
2006-03-08 09:35:00,1.82743,1.82761,1.82743,1.82751,10000000.0
2006-03-08 09:36:00,1.82743,1.82756,1.82727,1.82737,8000000.0
2006-03-08 09:37:00,1.82762,1.82762,1.82725,1.82738,11000000.0
2006-03-08 09:38:00,1.82727,1.82734,1.82539,1.8271,11000000.0
2006-03-08 09:39:00,1.82705,1.82729,1.82705,1.82729,7000000.0
2006-03-08 09:40:00,1.82729,1.8273,1.82717,1.82717,9000000.0
2006-03-08 09:41:00,1.82685,1.82685,1.8263,1.82665,8000000.0
2006-03-08 09:42:00,1.8271,1.82722,1.82702,1.82713,10000000.0
2006-03-08 09:43:00,1.82709,1.82717,1.82695,1.82714,11000000.0
2006-03-08 09:44:00,1.82713,1.82732,1.82711,1.82721,8000000.0
2006-03-08 09:45:00,1.82707,1.82717,1.82697,1.82717,7000000.0
2006-03-08 09:46:00,1.82723,1.82723,1.82674,1.82716,11000000.0
2006-03-08 09:47:00,1.82739,1.82739,1.82708,1.82708,9000000.0
2006-03-08 09:48:00,1.82692,1.82703,1.82692,1.82703,7000000.0
2006-03-08 09:49:00,1.827,1.8271,1.8269,1.8271,11000000.0
2006-03-08 09:50:00,1.82705,1.82706,1.82695,1.82697,8000000.0
2006-03-08 09:51:00,1.82685,1.82719,1.82684,1.82719,8000000.0
2006-03-08 09:52:00,1.82725,1.82725,1.82714,1.82722,8000000.0
2006-03-08 09:53:00,1.82713,1.82742,1.82713,1.82728,10000000.0
2006-03-08 09:54:00,1.82733,1.82733,1.82708,1.82717,8000000.0
2006-03-08 09:55:00,1.82731,1.82747,1.82718,1.82747,8000000.0
2006-03-08 09:56:00,1.82749,1.8277,1.82747,1.82762,10000000.0
2006-03-08 09:57:00,1.82748,1.82784,1.82748,1.8277,8000000.0
2006-03-08 09:58:00,1.82784,1.82798,1.82783,1.82798,8000000.0
2006-03-08 09:59:00,1.82816,1.82823,1.82805,1.82805,10000000.0
2006-03-08 10:00:00,1.82809,1.82823,1.82799,1.82804,10000000.0
2006-03-08 10:01:00,1.82837,1.82846,1.8283,1.82831,10000000.0
2006-03-08 10:02:00,1.82851,1.82961,1.82851,1.82961,10000000.0
2006-03-08 10:03:00,1.82947,1.82947,1.82917,1.82917,7000000.0
2006-03-08 10:04:00,1.82911,1.82911,1.82876,1.82882,7000000.0
2006-03-08 10:05:00,1.82932,1.82948,1.82932,1.82943,11000000.0
2006-03-08 10:06:00,1.82959,1.83018,1.82959,1.83018,7000000.0
2006-03-08 10:07:00,1.82977,1.83005,1.82962,1.83002,7000000.0
2006-03-08 10:08:00,1.83003,1.83033,1.83003,1.83027,7000000.0
2006-03-08 10:09:00,1.83026,1.83026,1.83002,1.83002,7000000.0
2006-03-08 10:10:00,1.82979,1.82979,1.82943,1.82945,7000000.0
2006-03-08 10:11:00,1.82937,1.82964,1.82932,1.82964,7000000.0
2006-03-08 10:12:00,1.82958,1.83004,1.82932,1.83004,8000000.0
2006-03-08 10:13:00,1.83009,1.83011,1.83003,1.83003,8000000.0
2006-03-08 10:14:00,1.83016,1.83029,1.83006,1.83029,7000000.0
2006-03-08 10:15:00,1.83045,1.83065,1.83038,1.83059,10000000.0
2006-03-08 10:16:00,1.83025,1.83046,1.82991,1.83046,7000000.0
2006-03-08 10:17:00,1.83057,1.83057,1.83032,1.83042,11000000.0
2006-03-08 10:18:00,1.8304,1.83052,1.83032,1.83032,8000000.0
2006-03-08 10:19:00,1.8304,1.83047,1.83028,1.83045,9000000.0
2006-03-08 10:20:00,1.83014,1.83033,1.83013,1.83033,7000000.0
2006-03-08 10:21:00,1.83026,1.83028,1.83007,1.83028,8000000.0
2006-03-08 10:22:00,1.83031,1.83037,1.83013,1.83037,7000000.0
2006-03-08 10:23:00,1.82984,1.83002,1.82984,1.83002,7000000.0
2006-03-08 10:24:00,1.83019,1.83019,1.82983,1.82996,7000000.0
2006-03-08 10:25:00,1.82996,1.83013,1.82987,1.83005,9000000.0
2006-03-08 10:26:00,1.83019,1.83027,1.83014,1.83027,11000000.0
2006-03-08 10:27:00,1.83026,1.83039,1.8301,1.83039,8000000.0
2006-03-08 10:28:00,1.83027,1.83048,1.83025,1.83031,9000000.0
2006-03-08 10:29:00,1.83045,1.83055,1.83028,1.83049,8000000.0
2006-03-08 10:30:00,1.83042,1.8305,1.83026,1.83031,8000000.0
2006-03-08 10:31:00,1.83024,1.83032,1.83004,1.8303,7000000.0
2006-03-08 10:32:00,1.83028,1.83028,1.82994,1.83015,9000000.0
2006-03-08 10:33:00,1.83032,1.83036,1.83021,1.83031,7000000.0
2006-03-08 10:34:00,1.83026,1.83056,1.83026,1.83056,7000000.0
2006-03-08 10:35:00,1.83061,1.83085,1.83045,1.83085,7000000.0
2006-03-08 10:36:00,1.83079,1.83085,1.83071,1.83085,8000000.0
2006-03-08 10:37:00,1.83081,1.83088,1.83074,1.83074,8000000.0
2006-03-08 10:38:00,1.83083,1.83087,1.83073,1.83086,10000000.0
2006-03-08 10:39:00,1.83124,1.83156,1.83124,1.83156,8000000.0
2006-03-08 10:40:00,1.83165,1.83176,1.83136,1.83146,7000000.0
2006-03-08 10:42:00,1.8313,1.8313,1.83095,1.83095,7000000.0
2006-03-08 10:43:00,1.83158,1.83169,1.83146,1.83155,10000000.0
2006-03-08 10:44:00,1.83172,1.83207,1.8317,1.83175,7000000.0
2006-03-08 10:45:00,1.83194,1.83233,1.83193,1.83233,8000000.0
2006-03-08 10:46:00,1.83231,1.83234,1.83207,1.83207,8000000.0
2006-03-08 10:47:00,1.83204,1.83213,1.83188,1.83201,7000000.0
2006-03-08 10:48:00,1.83207,1.83242,1.83207,1.83242,8000000.0
2006-03-08 10:49:00,1.83219,1.83241,1.83203,1.83241,9000000.0
2006-03-08 10:50:00,1.83232,1.83271,1.83229,1.83229,8000000.0
2006-03-08 10:51:00,1.83184,1.83186,1.8316,1.83186,9000000.0
2006-03-08 10:52:00,1.83163,1.83188,1.83163,1.83174,8000000.0
2006-03-08 10:53:00,1.83184,1.83205,1.83169,1.83169,9000000.0
2006-03-08 10:54:00,1.83182,1.83182,1.83151,1.83151,10000000.0
2006-03-08 10:55:00,1.83158,1.8316,1.8315,1.8315,7000000.0
2006-03-08 10:56:00,1.83155,1.83253,1.83042,1.83189,7000000.0
2006-03-08 10:57:00,1.83199,1.83208,1.83183,1.83192,8000000.0
2006-03-08 10:58:00,1.83201,1.83222,1.83189,1.83222,7000000.0
2006-03-08 10:59:00,1.83252,1.83277,1.83218,1.83229,11000000.0
2006-03-08 11:00:00,1.83195,1.83195,1.83026,1.83026,7000000.0
2006-03-08 11:01:00,1.8316,1.83176,1.83133,1.83133,8000000.0
2006-03-08 11:02:00,1.83164,1.83164,1.8315,1.8315,7000000.0
2006-03-08 11:03:00,1.83152,1.8316,1.83147,1.8315,11000000.0
2006-03-08 11:04:00,1.83146,1.83146,1.83055,1.83055,11000000.0
2006-03-08 11:05:00,1.82999,1.83045,1.8299,1.83045,7000000.0
2006-03-08 11:06:00,1.83041,1.83041,1.83005,1.8302,8000000.0
2006-03-08 11:07:00,1.83037,1.83052,1.83037,1.83037,7000000.0
2006-03-08 11:08:00,1.83031,1.8305,1.83028,1.8305,9000000.0
2006-03-08 11:09:00,1.83054,1.83057,1.83045,1.83057,8000000.0
2006-03-08 11:10:00,1.83055,1.83055,1.83026,1.83034,8000000.0
2006-03-08 11:11:00,1.83027,1.83027,1.83001,1.83004,10000000.0
2006-03-08 11:12:00,1.83002,1.83006,1.82989,1.83006,7000000.0
2006-03-08 11:13:00,1.83011,1.83023,1.82986,1.83007,11000000.0
2006-03-08 11:14:00,1.82998,1.82998,1.82962,1.82962,11000000.0
2006-03-08 11:15:00,1.83004,1.83022,1.82997,1.83012,7000000.0
2006-03-08 11:16:00,1.83035,1.83049,1.83032,1.83049,7000000.0
2006-03-08 11:17:00,1.83048,1.83055,1.83039,1.8304,7000000.0
2006-03-08 11:19:00,1.8303,1.83035,1.8302,1.83028,11000000.0
2006-03-08 11:20:00,1.83018,1.83018,1.82994,1.83006,8000000.0
2006-03-08 11:21:00,1.83017,1.83032,1.83005,1.83032,7000000.0
2006-03-08 11:22:00,1.83065,1.8308,1.83057,1.8308,8000000.0
2006-03-08 11:25:00,1.83079,1.83079,1.83068,1.83072,8000000.0
2006-03-08 11:26:00,1.83073,1.83083,1.83067,1.83078,11000000.0
2006-03-08 11:27:00,1.83057,1.83059,1.83048,1.83059,8000000.0
2006-03-08 11:28:00,1.83062,1.8307,1.83061,1.8307,7000000.0
2006-03-08 11:29:00,1.83079,1.83104,1.83069,1.83104,8000000.0
2006-03-08 11:30:00,1.83109,1.8312,1.83106,1.8311,7000000.0
2006-03-08 11:31:00,1.83092,1.83132,1.83092,1.83117,11000000.0
2006-03-08 11:32:00,1.83115,1.83115,1.83071,1.83094,11000000.0
2006-03-08 11:33:00,1.83077,1.83103,1.83059,1.83103,7000000.0
2006-03-08 11:34:00,1.83065,1.83077,1.83052,1.83077,7000000.0
2006-03-08 11:35:00,1.83084,1.83086,1.83064,1.83084,10000000.0
2006-03-08 11:36:00,1.8307,1.8307,1.82993,1.82993,8000000.0
2006-03-08 11:37:00,1.82967,1.82996,1.82967,1.82996,8000000.0
2006-03-08 11:38:00,1.82963,1.82995,1.82963,1.82967,9000000.0
2006-03-08 11:39:00,1.82955,1.83009,1.82955,1.83009,9000000.0
2006-03-08 11:40:00,1.8301,1.8301,1.82986,1.82999,11000000.0
2006-03-08 11:41:00,1.83024,1.83054,1.83016,1.83016,11000000.0
2006-03-08 11:42:00,1.82992,1.83031,1.82992,1.83001,11000000.0
2006-03-08 11:43:00,1.83007,1.83015,1.82966,1.82971,7000000.0
2006-03-08 11:44:00,1.82978,1.8298,1.8297,1.8297,7000000.0
2006-03-08 11:45:00,1.82958,1.82979,1.82958,1.82979,11000000.0
2006-03-08 11:46:00,1.83029,1.83044,1.83002,1.83002,7000000.0
2006-03-08 11:47:00,1.83009,1.83025,1.83007,1.83007,9000000.0
2006-03-08 11:48:00,1.82997,1.83009,1.82979,1.83009,10000000.0
2006-03-08 11:49:00,1.83026,1.83058,1.83026,1.83058,7000000.0
2006-03-08 11:50:00,1.83076,1.83117,1.83076,1.8311,7000000.0
2006-03-08 11:51:00,1.83155,1.83161,1.83124,1.83151,8000000.0
2006-03-08 11:52:00,1.83175,1.83184,1.83129,1.83129,10000000.0
2006-03-08 11:53:00,1.83107,1.83141,1.83105,1.83141,10000000.0
2006-03-08 11:54:00,1.83129,1.83151,1.83124,1.83124,9000000.0
2006-03-08 11:55:00,1.83105,1.83117,1.83105,1.83112,8000000.0
2006-03-08 11:56:00,1.83103,1.83106,1.83083,1.83085,11000000.0
2006-03-08 11:57:00,1.83053,1.83053,1.83021,1.83022,8000000.0
2006-03-08 11:58:00,1.8302,1.83042,1.83014,1.83042,9000000.0
2006-03-08 11:59:00,1.83055,1.83056,1.83045,1.83049,7000000.0
2006-03-08 12:00:00,1.83093,1.83146,1.83093,1.83145,7000000.0
2006-03-08 12:01:00,1.83184,1.83192,1.83143,1.83143,10000000.0
2006-03-08 12:02:00,1.83189,1.83252,1.83172,1.83252,10000000.0
2006-03-08 12:03:00,1.83283,1.83302,1.83278,1.83295,7000000.0
2006-03-08 12:04:00,1.83304,1.83315,1.83295,1.83301,9000000.0
2006-03-08 12:05:00,1.83316,1.83333,1.83312,1.83333,11000000.0
2006-03-08 12:06:00,1.83357,1.83357,1.83321,1.83321,7000000.0
2006-03-08 12:07:00,1.83323,1.83349,1.8331,1.8331,7000000.0
2006-03-08 12:08:00,1.83295,1.83295,1.83276,1.83288,9000000.0
2006-03-08 12:09:00,1.83316,1.83316,1.83285,1.83305,8000000.0
2006-03-08 12:10:00,1.83336,1.83336,1.83296,1.83302,8000000.0
2006-03-08 12:11:00,1.83276,1.83284,1.83256,1.83256,7000000.0
2006-03-08 12:12:00,1.8325,1.83263,1.83236,1.83252,7000000.0
2006-03-08 12:13:00,1.83237,1.83257,1.83225,1.83244,10000000.0
2006-03-08 12:14:00,1.83243,1.83246,1.83226,1.83226,8000000.0
2006-03-08 12:15:00,1.83216,1.83249,1.83216,1.83249,8000000.0
2006-03-08 12:16:00,1.83244,1.83277,1.83244,1.83277,8000000.0
2006-03-08 12:17:00,1.83278,1.83313,1.83278,1.83302,8000000.0
2006-03-08 12:18:00,1.83282,1.8329,1.83268,1.8329,11000000.0
2006-03-08 12:19:00,1.83273,1.8331,1.83273,1.8331,9000000.0
2006-03-08 12:20:00,1.83305,1.83305,1.8327,1.83294,10000000.0
2006-03-08 12:21:00,1.83288,1.83325,1.8312,1.8312,7000000.0
2006-03-08 12:22:00,1.83293,1.83304,1.83274,1.83274,8000000.0
2006-03-08 12:23:00,1.83252,1.8326,1.83238,1.83238,7000000.0
2006-03-08 12:25:00,1.83236,1.83239,1.83221,1.83234,9000000.0
2006-03-08 12:26:00,1.83239,1.83259,1.83237,1.83255,8000000.0
2006-03-08 12:27:00,1.83244,1.83244,1.83209,1.83209,10000000.0
2006-03-08 12:28:00,1.83211,1.83213,1.83196,1.83211,9000000.0
2006-03-08 12:29:00,1.83208,1.83213,1.83195,1.83206,9000000.0
2006-03-08 12:30:00,1.83179,1.83179,1.8314,1.83143,7000000.0
2006-03-08 12:31:00,1.8312,1.8312,1.83072,1.83104,11000000.0
2006-03-08 12:32:00,1.83081,1.83117,1.83081,1.83109,7000000.0
2006-03-08 12:33:00,1.83137,1.83137,1.83116,1.83116,7000000.0
2006-03-08 12:34:00,1.83117,1.83152,1.83117,1.83152,7000000.0
2006-03-08 12:35:00,1.83135,1.83155,1.83135,1.8314,8000000.0
2006-03-08 12:36:00,1.83151,1.83187,1.83142,1.83187,8000000.0
2006-03-08 12:37:00,1.83183,1.83205,1.83183,1.83194,9000000.0
2006-03-08 12:38:00,1.83221,1.83269,1.83221,1.83269,8000000.0
2006-03-08 12:39:00,1.83303,1.83303,1.83281,1.83281,9000000.0
2006-03-08 12:40:00,1.83259,1.83259,1.8323,1.83232,7000000.0
2006-03-08 12:41:00,1.83248,1.83261,1.83231,1.83261,8000000.0
2006-03-08 12:42:00,1.83264,1.83264,1.83228,1.83228,9000000.0
2006-03-08 12:43:00,1.83221,1.83249,1.83221,1.83229,9000000.0
2006-03-08 12:44:00,1.8326,1.83267,1.83255,1.83255,8000000.0
2006-03-08 12:45:00,1.83239,1.83241,1.83203,1.83224,10000000.0
2006-03-08 12:47:00,1.83237,1.83259,1.83237,1.8324,10000000.0
2006-03-08 12:48:00,1.83212,1.83237,1.83212,1.83234,11000000.0
2006-03-08 12:49:00,1.83231,1.83241,1.83222,1.8323,7000000.0
2006-03-08 12:50:00,1.83226,1.83226,1.83146,1.83146,7000000.0
2006-03-08 12:51:00,1.83136,1.83158,1.83136,1.83155,8000000.0
2006-03-08 12:52:00,1.83165,1.83165,1.83127,1.83159,11000000.0
2006-03-08 12:53:00,1.83163,1.83163,1.83151,1.83153,8000000.0
2006-03-08 12:54:00,1.83159,1.83169,1.83154,1.83167,7000000.0
2006-03-08 12:55:00,1.83186,1.83196,1.83181,1.83196,8000000.0
2006-03-08 12:56:00,1.83198,1.83199,1.83186,1.83189,7000000.0
2006-03-08 12:57:00,1.83196,1.83216,1.83189,1.83216,7000000.0
2006-03-08 12:58:00,1.83258,1.83258,1.83242,1.83244,8000000.0
2006-03-08 12:59:00,1.83252,1.8326,1.83245,1.8326,7000000.0
2006-03-08 13:00:00,1.83265,1.83265,1.83251,1.83262,8000000.0
2006-03-08 13:01:00,1.83211,1.83255,1.83211,1.83255,8000000.0
2006-03-08 13:02:00,1.83242,1.83242,1.83159,1.83159,7000000.0
2006-03-08 13:03:00,1.83191,1.83251,1.83191,1.83251,8000000.0
2006-03-08 13:04:00,1.83263,1.83269,1.83259,1.83269,7000000.0
2006-03-08 13:05:00,1.83257,1.83257,1.83233,1.83241,8000000.0
2006-03-08 13:06:00,1.83249,1.83287,1.83241,1.83287,7000000.0
2006-03-08 13:07:00,1.83335,1.8335,1.83335,1.8335,7000000.0
2006-03-08 13:08:00,1.83329,1.83329,1.83253,1.83254,10000000.0
2006-03-08 13:09:00,1.83255,1.8327,1.83243,1.83263,7000000.0
2006-03-08 13:10:00,1.83278,1.83282,1.83262,1.83278,9000000.0
2006-03-08 13:11:00,1.8328,1.8328,1.83229,1.83242,8000000.0
2006-03-08 13:12:00,1.83201,1.83226,1.83176,1.83226,8000000.0
2006-03-08 13:13:00,1.83222,1.83227,1.832,1.83227,9000000.0
2006-03-08 13:14:00,1.83232,1.83236,1.83208,1.83221,7000000.0
2006-03-08 13:15:00,1.83224,1.83256,1.83224,1.83256,8000000.0
2006-03-08 13:16:00,1.83261,1.83274,1.83251,1.83273,8000000.0
2006-03-08 13:17:00,1.83276,1.83282,1.83258,1.83282,9000000.0
2006-03-08 13:18:00,1.83266,1.83266,1.83247,1.83264,10000000.0
2006-03-08 13:19:00,1.83252,1.83257,1.83246,1.83257,8000000.0
2006-03-08 13:20:00,1.8327,1.8329,1.83267,1.8329,8000000.0
2006-03-08 13:21:00,1.83293,1.83298,1.83281,1.83298,7000000.0
2006-03-08 13:22:00,1.83303,1.83309,1.83284,1.83306,11000000.0
2006-03-08 13:23:00,1.83293,1.83309,1.83288,1.83307,8000000.0
2006-03-08 13:24:00,1.83309,1.83316,1.83309,1.83316,7000000.0
2006-03-08 13:25:00,1.83298,1.83307,1.83282,1.83307,11000000.0
2006-03-08 13:26:00,1.83303,1.83303,1.83278,1.83291,10000000.0
2006-03-08 13:27:00,1.8328,1.83292,1.83274,1.83292,8000000.0
2006-03-08 13:28:00,1.83299,1.83307,1.83296,1.83306,21000000.0
2006-03-08 13:29:00,1.83312,1.8333,1.83312,1.83324,17000000.0
2006-03-08 13:30:00,1.83325,1.83335,1.83298,1.83298,7000000.0
2006-03-08 13:31:00,1.83297,1.83301,1.83286,1.83286,9000000.0
2006-03-08 13:32:00,1.83288,1.83306,1.83288,1.83291,14000000.0
2006-03-08 13:33:00,1.8329,1.8329,1.83278,1.83278,14000000.0
2006-03-08 13:34:00,1.83272,1.83273,1.83264,1.83269,31000000.0
2006-03-08 13:35:00,1.83274,1.83277,1.83271,1.83271,17000000.0
2006-03-08 13:36:00,1.83276,1.83276,1.83269,1.83269,24000000.0
2006-03-08 13:37:00,1.83267,1.83267,1.8326,1.8326,10000000.0
2006-03-08 13:38:00,1.83245,1.83253,1.83233,1.83247,18000000.0
2006-03-08 13:39:00,1.83238,1.83238,1.83193,1.83215,15000000.0
2006-03-08 13:40:00,1.83235,1.83235,1.83171,1.83171,29000000.0
2006-03-08 13:41:00,1.83147,1.83151,1.83105,1.83114,13000000.0
2006-03-08 13:42:00,1.83129,1.83173,1.83129,1.83173,3000000.0
2006-03-08 13:43:00,1.83165,1.83188,1.83159,1.83181,10000000.0
2006-03-08 13:44:00,1.83186,1.83188,1.83157,1.83188,26000000.0
2006-03-08 13:45:00,1.83193,1.83209,1.83192,1.83198,22000000.0
2006-03-08 13:46:00,1.83234,1.83264,1.83222,1.83222,19000000.0
2006-03-08 13:47:00,1.83193,1.83203,1.83193,1.83203,17000000.0
2006-03-08 13:48:00,1.83197,1.83205,1.83178,1.83205,22000000.0
2006-03-08 13:49:00,1.83219,1.83258,1.83219,1.83248,24000000.0
2006-03-08 13:50:00,1.83247,1.83252,1.83226,1.83226,15000000.0
2006-03-08 13:51:00,1.83194,1.8321,1.83194,1.83206,22000000.0
2006-03-08 13:52:00,1.83207,1.83207,1.8318,1.83192,32000000.0
2006-03-08 13:53:00,1.83188,1.83188,1.83171,1.83171,28000000.0
2006-03-08 13:54:00,1.83179,1.83179,1.83172,1.83176,31000000.0
2006-03-08 13:55:00,1.83171,1.83171,1.83165,1.83166,20000000.0
2006-03-08 13:56:00,1.83159,1.83164,1.83142,1.83146,24000000.0
2006-03-08 13:57:00,1.83143,1.83157,1.831,1.83101,34000000.0
2006-03-08 13:58:00,1.83135,1.83163,1.83135,1.83152,16000000.0
2006-03-08 13:59:00,1.83148,1.83149,1.83142,1.83149,30000000.0
2006-03-08 14:00:00,1.83181,1.83263,1.83181,1.83255,39000000.0
2006-03-08 14:01:00,1.83308,1.83379,1.83299,1.83379,30000000.0
2006-03-08 14:02:00,1.83373,1.83382,1.83355,1.83355,19000000.0
2006-03-08 14:03:00,1.83346,1.83387,1.83346,1.83387,23000000.0
2006-03-08 14:04:00,1.83395,1.83396,1.83388,1.83388,33000000.0
2006-03-08 14:05:00,1.83385,1.83402,1.83385,1.83393,28000000.0
2006-03-08 14:06:00,1.83378,1.83385,1.83369,1.83381,31000000.0
2006-03-08 14:07:00,1.83399,1.83409,1.83388,1.83388,31000000.0
2006-03-08 14:08:00,1.8336,1.8336,1.83322,1.83322,27000000.0
2006-03-08 14:09:00,1.83313,1.83333,1.83312,1.83333,27000000.0
2006-03-08 14:10:00,1.83331,1.83356,1.83329,1.83356,24000000.0
2006-03-08 14:11:00,1.83359,1.83359,1.83345,1.83352,21000000.0
2006-03-08 14:12:00,1.83353,1.83364,1.83348,1.83348,22000000.0
2006-03-08 14:13:00,1.83384,1.8341,1.83377,1.83385,13000000.0
2006-03-08 14:14:00,1.83391,1.83407,1.83385,1.83385,21000000.0
2006-03-08 14:15:00,1.8336,1.8339,1.83346,1.83346,25000000.0
2006-03-08 14:16:00,1.83357,1.83381,1.83348,1.83348,26000000.0
2006-03-08 14:17:00,1.83365,1.83365,1.83344,1.83344,32000000.0
2006-03-08 14:18:00,1.83368,1.83445,1.83368,1.83438,27000000.0
2006-03-08 14:19:00,1.83422,1.83432,1.83403,1.83403,35000000.0
2006-03-08 14:21:00,1.83385,1.83429,1.83385,1.83389,39000000.0
2006-03-08 14:22:00,1.83422,1.83472,1.83422,1.83457,22000000.0
2006-03-08 14:23:00,1.83474,1.83519,1.83474,1.83511,40000000.0
2006-03-08 14:24:00,1.83542,1.8356,1.8353,1.8356,10000000.0
2006-03-08 14:25:00,1.83567,1.83567,1.83531,1.83534,35000000.0
2006-03-08 14:26:00,1.83538,1.83538,1.83499,1.83499,18000000.0
2006-03-08 14:28:00,1.83511,1.8354,1.83506,1.83524,21000000.0
2006-03-08 14:29:00,1.83499,1.83511,1.83481,1.83503,16000000.0
2006-03-08 14:30:00,1.83493,1.83512,1.83483,1.83511,25000000.0
2006-03-08 14:32:00,1.83483,1.83527,1.83483,1.83527,32000000.0
2006-03-08 14:33:00,1.83528,1.83528,1.83507,1.8351,20000000.0
2006-03-08 14:34:00,1.83506,1.83521,1.83499,1.83521,25000000.0
2006-03-08 14:35:00,1.83551,1.83561,1.83545,1.83545,23000000.0
2006-03-08 14:36:00,1.83537,1.83543,1.83529,1.83542,11000000.0
2006-03-08 14:37:00,1.83549,1.83549,1.83539,1.8354,41000000.0
2006-03-08 14:38:00,1.8353,1.8353,1.83505,1.83515,54000000.0
2006-03-08 14:39:00,1.83501,1.83518,1.83465,1.83465,36000000.0
2006-03-08 14:40:00,1.83448,1.83448,1.8342,1.8342,36000000.0
2006-03-08 14:41:00,1.83451,1.83462,1.83445,1.83454,41000000.0
2006-03-08 14:42:00,1.83442,1.83442,1.83423,1.83431,19000000.0
2006-03-08 14:43:00,1.83426,1.83432,1.83424,1.8343,20000000.0
2006-03-08 14:44:00,1.83407,1.83423,1.83407,1.83419,25000000.0
2006-03-08 14:45:00,1.83358,1.83365,1.83344,1.83365,33000000.0
2006-03-08 14:46:00,1.83385,1.83407,1.83385,1.83403,11000000.0
2006-03-08 14:47:00,1.83413,1.83432,1.83413,1.83432,7000000.0
2006-03-08 14:50:00,1.83437,1.8345,1.83436,1.83447,33000000.0
2006-03-08 14:51:00,1.83456,1.83463,1.83455,1.83463,37000000.0
2006-03-08 14:52:00,1.83424,1.83424,1.83388,1.83388,17000000.0
2006-03-08 14:53:00,1.83374,1.83389,1.83362,1.83389,22000000.0
2006-03-08 14:54:00,1.83404,1.83443,1.83404,1.83429,17000000.0
2006-03-08 14:55:00,1.8345,1.83459,1.83445,1.83455,7000000.0
2006-03-08 14:56:00,1.83456,1.83473,1.83455,1.83472,21000000.0
2006-03-08 14:57:00,1.83471,1.83482,1.83455,1.83456,12000000.0
2006-03-08 14:58:00,1.83463,1.83497,1.83457,1.83458,31000000.0
2006-03-08 14:59:00,1.83468,1.83491,1.83459,1.83491,20000000.0
2006-03-08 15:00:00,1.83513,1.83513,1.83455,1.83475,32000000.0
2006-03-08 15:01:00,1.83467,1.83467,1.83425,1.83432,14000000.0
2006-03-08 15:02:00,1.8343,1.83476,1.8343,1.83442,26000000.0
2006-03-08 15:03:00,1.83457,1.83476,1.83455,1.83473,30000000.0
2006-03-08 15:04:00,1.8348,1.83494,1.83458,1.83458,29000000.0
2006-03-08 15:05:00,1.83444,1.8348,1.83444,1.8348,28000000.0
2006-03-08 15:06:00,1.83479,1.83481,1.83446,1.83446,16000000.0
2006-03-08 15:07:00,1.8345,1.83465,1.83449,1.83465,26000000.0
2006-03-08 15:08:00,1.83461,1.83473,1.8346,1.8346,25000000.0
2006-03-08 15:09:00,1.83482,1.83482,1.83443,1.83445,34000000.0
2006-03-08 15:10:00,1.83422,1.83437,1.83412,1.83412,36000000.0
2006-03-08 15:11:00,1.83407,1.83472,1.83407,1.83472,27000000.0
2006-03-08 15:12:00,1.83454,1.83454,1.83433,1.83433,26000000.0
2006-03-08 15:13:00,1.83424,1.83459,1.83424,1.83456,41000000.0
2006-03-08 15:14:00,1.83469,1.83496,1.83469,1.8348,30000000.0
2006-03-08 15:15:00,1.83456,1.8347,1.83456,1.83461,21000000.0
2006-03-08 15:16:00,1.83468,1.83481,1.83468,1.8348,9000000.0
2006-03-08 15:19:00,1.835,1.835,1.83482,1.83483,16000000.0
2006-03-08 15:20:00,1.83472,1.83472,1.83441,1.83441,20000000.0
2006-03-08 15:21:00,1.83414,1.83436,1.83414,1.83436,12000000.0
2006-03-08 15:22:00,1.83473,1.83509,1.83473,1.83509,22000000.0
2006-03-08 15:23:00,1.83507,1.83514,1.83507,1.83509,36000000.0
2006-03-08 15:24:00,1.83516,1.83519,1.83508,1.83511,8000000.0
2006-03-08 15:25:00,1.83532,1.83532,1.83506,1.83524,14000000.0
2006-03-08 15:26:00,1.83527,1.83527,1.83488,1.83503,40000000.0
2006-03-08 15:27:00,1.83542,1.83548,1.83541,1.83541,32000000.0
2006-03-08 15:28:00,1.83534,1.8357,1.83534,1.8357,55000000.0
2006-03-08 15:29:00,1.83584,1.83584,1.83382,1.83557,47000000.0
2006-03-08 15:30:00,1.83388,1.83578,1.83388,1.83578,71000000.0
2006-03-08 15:31:00,1.83591,1.83594,1.83583,1.83592,58000000.0
2006-03-08 15:32:00,1.83567,1.83588,1.83567,1.83579,25000000.0
2006-03-08 15:33:00,1.83595,1.83595,1.83579,1.83595,32000000.0
2006-03-08 15:34:00,1.83597,1.83604,1.83571,1.83571,22000000.0
2006-03-08 15:35:00,1.83575,1.83619,1.83565,1.83565,30000000.0
2006-03-08 15:36:00,1.83588,1.83602,1.83581,1.83602,23000000.0
2006-03-08 15:37:00,1.83603,1.83603,1.83576,1.83579,24000000.0
2006-03-08 15:38:00,1.83601,1.83601,1.83576,1.83595,61000000.0
2006-03-08 15:39:00,1.83577,1.83579,1.83554,1.83556,40000000.0
2006-03-08 15:40:00,1.83538,1.83546,1.83537,1.83537,37000000.0
2006-03-08 15:41:00,1.8352,1.83534,1.83508,1.83511,43000000.0
2006-03-08 15:42:00,1.83536,1.8354,1.83529,1.8354,41000000.0
2006-03-08 15:43:00,1.83543,1.83546,1.83534,1.83544,30000000.0
2006-03-08 15:44:00,1.83554,1.83561,1.83527,1.83559,29000000.0
2006-03-08 15:45:00,1.83608,1.83608,1.83594,1.83604,36000000.0
2006-03-08 15:46:00,1.83605,1.83605,1.83596,1.83603,24000000.0
2006-03-08 15:47:00,1.8361,1.83624,1.83607,1.83622,31000000.0
2006-03-08 15:48:00,1.83658,1.83658,1.83628,1.83628,33000000.0
2006-03-08 15:49:00,1.83598,1.83605,1.83596,1.83605,25000000.0
2006-03-08 15:50:00,1.83611,1.83639,1.83611,1.83639,11000000.0
2006-03-08 15:51:00,1.83632,1.83632,1.83566,1.83566,37000000.0
2006-03-08 15:52:00,1.83587,1.83587,1.83565,1.83575,23000000.0
2006-03-08 15:53:00,1.8357,1.83588,1.83565,1.83588,15000000.0
2006-03-08 15:54:00,1.83581,1.83582,1.83528,1.83549,26000000.0
2006-03-08 15:55:00,1.83543,1.83561,1.83526,1.8355,33000000.0
2006-03-08 15:56:00,1.83536,1.8355,1.83529,1.8355,6000000.0
2006-03-08 15:57:00,1.83581,1.83605,1.8356,1.8356,34000000.0
2006-03-08 15:58:00,1.83542,1.83555,1.83542,1.83555,24000000.0
2006-03-08 15:59:00,1.83565,1.83583,1.83565,1.83583,23000000.0
2006-03-08 16:00:00,1.83579,1.83583,1.83574,1.83575,51000000.0
2006-03-08 16:01:00,1.83559,1.83566,1.83555,1.83566,31000000.0
2006-03-08 16:02:00,1.83547,1.83547,1.83518,1.83531,29000000.0
2006-03-08 16:03:00,1.83546,1.83546,1.83526,1.83526,51000000.0
2006-03-08 16:04:00,1.83532,1.83615,1.83532,1.83615,38000000.0
2006-03-08 16:05:00,1.83607,1.83617,1.83598,1.83617,37000000.0
2006-03-08 16:06:00,1.83623,1.83642,1.83623,1.83642,33000000.0
2006-03-08 16:07:00,1.83615,1.83635,1.83581,1.83599,37000000.0
2006-03-08 16:08:00,1.83612,1.83613,1.83597,1.83597,37000000.0
2006-03-08 16:09:00,1.83592,1.83614,1.83578,1.83614,44000000.0
2006-03-08 16:10:00,1.83616,1.83616,1.83594,1.836,41000000.0
2006-03-08 16:11:00,1.83571,1.83597,1.83571,1.83597,27000000.0
2006-03-08 16:12:00,1.83592,1.83592,1.83572,1.83572,22000000.0
2006-03-08 16:13:00,1.83562,1.83576,1.83555,1.83576,38000000.0
2006-03-08 16:14:00,1.83559,1.83612,1.83559,1.83578,41000000.0
2006-03-08 16:15:00,1.8362,1.83662,1.8362,1.83662,42000000.0
2006-03-08 16:16:00,1.83664,1.83664,1.83625,1.83634,45000000.0
2006-03-08 16:17:00,1.83615,1.83642,1.8361,1.83632,22000000.0
2006-03-08 16:18:00,1.83625,1.83628,1.83618,1.8362,49000000.0
2006-03-08 16:19:00,1.83614,1.83629,1.83605,1.83605,27000000.0
2006-03-08 16:20:00,1.83603,1.83634,1.83603,1.83625,52000000.0
2006-03-08 16:21:00,1.83619,1.83625,1.83583,1.83623,37000000.0
2006-03-08 16:22:00,1.83645,1.83645,1.8361,1.8361,50000000.0
2006-03-08 16:23:00,1.83596,1.83615,1.83588,1.83615,48000000.0
2006-03-08 16:24:00,1.83624,1.83626,1.83611,1.83611,44000000.0
2006-03-08 16:25:00,1.83609,1.8364,1.83609,1.8364,28000000.0
2006-03-08 16:26:00,1.83643,1.83643,1.83628,1.83642,41000000.0
2006-03-08 16:27:00,1.83652,1.83663,1.83648,1.83648,46000000.0
2006-03-08 16:28:00,1.83575,1.83575,1.83533,1.83533,34000000.0
2006-03-08 16:29:00,1.83556,1.83581,1.83545,1.83559,24000000.0
2006-03-08 16:30:00,1.83555,1.83589,1.8354,1.83589,43000000.0
2006-03-08 16:31:00,1.83587,1.83588,1.83558,1.83565,36000000.0
2006-03-08 16:32:00,1.83553,1.83567,1.8355,1.83566,34000000.0
2006-03-08 16:33:00,1.83577,1.83623,1.83577,1.83613,41000000.0
2006-03-08 16:34:00,1.83655,1.83693,1.83655,1.83693,29000000.0
2006-03-08 16:35:00,1.83719,1.83721,1.83698,1.83712,53000000.0
2006-03-08 16:36:00,1.83727,1.83768,1.83698,1.83768,43000000.0
2006-03-08 16:37:00,1.83771,1.83772,1.83756,1.83772,56000000.0
2006-03-08 16:38:00,1.83752,1.83755,1.83742,1.83742,34000000.0
2006-03-08 16:39:00,1.83729,1.83729,1.83717,1.83724,43000000.0
2006-03-08 16:40:00,1.83726,1.8379,1.83726,1.8379,63000000.0
2006-03-08 16:41:00,1.83779,1.83794,1.83751,1.83759,44000000.0
2006-03-08 16:42:00,1.83764,1.83765,1.83736,1.83765,57000000.0
2006-03-08 16:43:00,1.83766,1.83787,1.83708,1.83708,20000000.0
2006-03-08 16:44:00,1.83726,1.83749,1.83718,1.83718,34000000.0
2006-03-08 16:45:00,1.8373,1.83733,1.837,1.83712,41000000.0
2006-03-08 16:46:00,1.83694,1.83694,1.83659,1.83691,59000000.0
2006-03-08 16:47:00,1.83684,1.83684,1.83636,1.83642,55000000.0
2006-03-08 16:48:00,1.83662,1.8367,1.83637,1.83665,46000000.0
2006-03-08 16:49:00,1.83665,1.83665,1.83645,1.83654,35000000.0
2006-03-08 16:50:00,1.83689,1.83695,1.83674,1.83695,45000000.0
2006-03-08 16:51:00,1.83692,1.83692,1.83654,1.83654,30000000.0
2006-03-08 16:52:00,1.83634,1.83634,1.83613,1.83614,30000000.0
2006-03-08 16:53:00,1.8361,1.83623,1.8361,1.83623,19000000.0
2006-03-08 16:54:00,1.83622,1.83629,1.83621,1.83625,18000000.0
2006-03-08 16:56:00,1.83623,1.83623,1.8361,1.8361,37000000.0
2006-03-08 16:57:00,1.83593,1.83593,1.83573,1.83586,17000000.0
2006-03-08 16:58:00,1.8359,1.83597,1.83582,1.83591,45000000.0
2006-03-08 16:59:00,1.83586,1.83595,1.8357,1.83578,39000000.0
2006-03-08 17:00:00,1.83544,1.83544,1.8351,1.8351,47000000.0
2006-03-08 17:01:00,1.83504,1.83504,1.8348,1.8348,26000000.0
2006-03-08 17:02:00,1.8348,1.83497,1.83475,1.83483,33000000.0
2006-03-08 17:03:00,1.83459,1.8348,1.8345,1.8348,33000000.0
2006-03-08 17:04:00,1.83505,1.83578,1.83505,1.83578,37000000.0
2006-03-08 17:05:00,1.83591,1.83633,1.83569,1.83633,35000000.0
2006-03-08 17:06:00,1.83631,1.83635,1.83569,1.83569,46000000.0
2006-03-08 17:07:00,1.83586,1.83586,1.8355,1.83569,33000000.0
2006-03-08 17:08:00,1.83579,1.83647,1.83579,1.83647,45000000.0
2006-03-08 17:09:00,1.83614,1.83614,1.83584,1.83588,47000000.0
2006-03-08 17:10:00,1.83555,1.83588,1.83555,1.83588,6000000.0
2006-03-08 17:11:00,1.83611,1.83633,1.83573,1.83573,44000000.0
2006-03-08 17:12:00,1.83553,1.83614,1.83553,1.83606,23000000.0
2006-03-08 17:13:00,1.83587,1.83591,1.83563,1.83563,35000000.0
2006-03-08 17:14:00,1.83563,1.83575,1.83556,1.83575,27000000.0
2006-03-08 17:15:00,1.83582,1.83619,1.83582,1.83619,26000000.0
2006-03-08 17:16:00,1.83587,1.83602,1.83585,1.8359,27000000.0
2006-03-08 17:17:00,1.83593,1.83593,1.83535,1.83535,38000000.0
2006-03-08 17:18:00,1.83525,1.83591,1.83525,1.83591,29000000.0
2006-03-08 17:19:00,1.83559,1.83589,1.83559,1.83589,19000000.0
2006-03-08 17:20:00,1.83604,1.83604,1.83557,1.83568,29000000.0
2006-03-08 17:21:00,1.83572,1.83599,1.83572,1.83599,26000000.0
2006-03-08 17:22:00,1.83562,1.83562,1.83531,1.8354,30000000.0
2006-03-08 17:23:00,1.83576,1.83582,1.83575,1.83581,32000000.0
2006-03-08 17:24:00,1.83554,1.83567,1.83528,1.83531,23000000.0
2006-03-08 17:25:00,1.83537,1.83555,1.83516,1.83555,20000000.0
2006-03-08 17:26:00,1.83568,1.83593,1.83567,1.83585,18000000.0
2006-03-08 17:27:00,1.83598,1.83605,1.83579,1.83588,44000000.0
2006-03-08 17:28:00,1.8358,1.83588,1.83563,1.83576,39000000.0
2006-03-08 17:29:00,1.83594,1.83621,1.83594,1.83618,36000000.0
2006-03-08 17:30:00,1.8363,1.83647,1.8363,1.83631,61000000.0
2006-03-08 17:31:00,1.83622,1.83626,1.83604,1.83622,62000000.0
2006-03-08 17:32:00,1.83631,1.83641,1.83625,1.83641,54000000.0
2006-03-08 17:33:00,1.83637,1.83637,1.8361,1.83625,64000000.0
2006-03-08 17:34:00,1.83632,1.83644,1.83626,1.83644,60000000.0
2006-03-08 17:35:00,1.83638,1.83646,1.83637,1.83646,43000000.0
2006-03-08 17:36:00,1.83636,1.83636,1.83611,1.83612,58000000.0
2006-03-08 17:37:00,1.83606,1.8361,1.83597,1.83599,47000000.0
2006-03-08 17:38:00,1.83563,1.83573,1.83551,1.83573,44000000.0
2006-03-08 17:39:00,1.83586,1.836,1.83574,1.83574,41000000.0
2006-03-08 17:40:00,1.8355,1.8355,1.83521,1.83521,59000000.0
2006-03-08 17:41:00,1.83473,1.83485,1.83471,1.83485,50000000.0
2006-03-08 17:42:00,1.83479,1.8349,1.83479,1.83489,37000000.0
2006-03-08 17:43:00,1.83491,1.83499,1.83491,1.83494,33000000.0
2006-03-08 17:44:00,1.83493,1.83508,1.8349,1.83508,46000000.0
2006-03-08 17:45:00,1.83545,1.83545,1.83522,1.83532,49000000.0
2006-03-08 17:46:00,1.83527,1.83571,1.83527,1.83571,56000000.0
2006-03-08 17:47:00,1.83607,1.8361,1.8359,1.83605,65000000.0
2006-03-08 17:48:00,1.83603,1.83603,1.83579,1.83597,61000000.0
2006-03-08 17:49:00,1.83585,1.83599,1.83564,1.83564,72000000.0
2006-03-08 17:50:00,1.83568,1.83576,1.83558,1.83576,53000000.0
2006-03-08 17:51:00,1.83553,1.83603,1.83553,1.83576,54000000.0
2006-03-08 17:52:00,1.83588,1.83621,1.83588,1.83612,51000000.0
2006-03-08 17:53:00,1.83633,1.83633,1.83605,1.83606,42000000.0
2006-03-08 17:54:00,1.83568,1.83584,1.83559,1.8357,32000000.0
2006-03-08 17:55:00,1.83562,1.83562,1.83513,1.83513,32000000.0
2006-03-08 17:56:00,1.83486,1.83492,1.83471,1.83471,47000000.0
2006-03-08 17:57:00,1.83459,1.83471,1.83447,1.83464,34000000.0
2006-03-08 17:58:00,1.83441,1.83502,1.83441,1.83502,44000000.0
2006-03-08 17:59:00,1.83513,1.83529,1.83513,1.8352,39000000.0
2006-03-08 18:00:00,1.8352,1.8352,1.83487,1.83487,32000000.0
2006-03-08 18:01:00,1.83436,1.83436,1.83415,1.83431,52000000.0
2006-03-08 18:02:00,1.83426,1.83464,1.83422,1.83464,30000000.0
2006-03-08 18:03:00,1.83463,1.83463,1.83428,1.8343,38000000.0
2006-03-08 18:04:00,1.8342,1.8342,1.83411,1.8342,38000000.0
2006-03-08 18:05:00,1.83422,1.83425,1.83416,1.83421,36000000.0
2006-03-08 18:06:00,1.83454,1.83481,1.83442,1.83481,32000000.0
2006-03-08 18:07:00,1.8347,1.83488,1.8347,1.83479,38000000.0
2006-03-08 18:08:00,1.83507,1.83507,1.83453,1.83453,56000000.0
2006-03-08 18:09:00,1.8347,1.835,1.8347,1.835,34000000.0
2006-03-08 18:10:00,1.83509,1.83511,1.83493,1.83505,26000000.0
2006-03-08 18:11:00,1.83497,1.83497,1.83486,1.83486,34000000.0
2006-03-08 18:12:00,1.83481,1.83486,1.8348,1.8348,24000000.0
2006-03-08 18:13:00,1.8348,1.83495,1.83477,1.83484,30000000.0
2006-03-08 18:14:00,1.8347,1.8348,1.83463,1.8347,22000000.0
2006-03-08 18:15:00,1.83468,1.83481,1.83468,1.83481,21000000.0
2006-03-08 18:16:00,1.83548,1.83585,1.83548,1.83585,66000000.0
2006-03-08 18:17:00,1.83574,1.83603,1.83563,1.83563,60000000.0
2006-03-08 18:18:00,1.8356,1.83597,1.8356,1.83597,33000000.0
2006-03-08 18:19:00,1.83599,1.83609,1.83591,1.83599,46000000.0
2006-03-08 18:20:00,1.8363,1.83638,1.83624,1.83635,61000000.0
2006-03-08 18:21:00,1.83635,1.83635,1.83616,1.83631,37000000.0
2006-03-08 18:22:00,1.83635,1.83635,1.83612,1.83612,49000000.0
2006-03-08 18:23:00,1.83631,1.83641,1.83607,1.83627,34000000.0
2006-03-08 18:24:00,1.836,1.8364,1.83597,1.8364,47000000.0
2006-03-08 18:25:00,1.83621,1.83621,1.83602,1.83608,31000000.0
2006-03-08 18:26:00,1.8359,1.83595,1.83588,1.83595,43000000.0
2006-03-08 18:27:00,1.83605,1.8363,1.83605,1.8363,35000000.0
2006-03-08 18:28:00,1.8362,1.83635,1.8362,1.83634,18000000.0
2006-03-08 18:29:00,1.83624,1.83644,1.83624,1.83626,24000000.0
2006-03-08 18:30:00,1.83622,1.83622,1.83598,1.83598,32000000.0
2006-03-08 18:31:00,1.83584,1.83592,1.8358,1.83586,46000000.0
2006-03-08 18:32:00,1.83587,1.83591,1.83571,1.83591,55000000.0
2006-03-08 18:33:00,1.83595,1.8361,1.83588,1.8361,29000000.0
2006-03-08 18:34:00,1.83609,1.83609,1.83589,1.83595,32000000.0
2006-03-08 18:35:00,1.83599,1.83611,1.83589,1.83596,47000000.0
2006-03-08 18:36:00,1.83617,1.83617,1.83594,1.83602,65000000.0
2006-03-08 18:37:00,1.8356,1.83585,1.83558,1.83585,63000000.0
2006-03-08 18:38:00,1.83609,1.83636,1.83609,1.83636,61000000.0
2006-03-08 18:39:00,1.83662,1.83692,1.83662,1.83678,37000000.0
2006-03-08 18:40:00,1.83681,1.83681,1.83633,1.83633,52000000.0
2006-03-08 18:41:00,1.83629,1.83644,1.83618,1.83634,68000000.0
2006-03-08 18:42:00,1.83635,1.83639,1.83623,1.83634,40000000.0
2006-03-08 18:43:00,1.83638,1.83638,1.83626,1.83626,39000000.0
2006-03-08 18:44:00,1.83623,1.83641,1.83623,1.83627,33000000.0
2006-03-08 18:45:00,1.83602,1.83606,1.83582,1.83592,57000000.0
2006-03-08 18:46:00,1.83583,1.83593,1.83567,1.83573,61000000.0
2006-03-08 18:47:00,1.83566,1.83582,1.83546,1.83573,41000000.0
2006-03-08 18:48:00,1.83562,1.83572,1.83561,1.83572,26000000.0
2006-03-08 18:49:00,1.83545,1.83572,1.83524,1.83572,31000000.0
2006-03-08 18:50:00,1.83564,1.83584,1.83564,1.83584,37000000.0
2006-03-08 18:51:00,1.83576,1.83576,1.8354,1.8354,17000000.0
2006-03-08 18:52:00,1.83534,1.83558,1.83528,1.83541,33000000.0
2006-03-08 18:53:00,1.83568,1.83591,1.83556,1.83567,31000000.0
2006-03-08 18:54:00,1.83559,1.83562,1.83541,1.83542,11000000.0
2006-03-08 18:55:00,1.83539,1.83573,1.8353,1.83573,22000000.0
2006-03-08 18:56:00,1.83562,1.83562,1.83525,1.83525,16000000.0
2006-03-08 18:57:00,1.83509,1.83519,1.83486,1.83507,15000000.0
2006-03-08 18:58:00,1.83512,1.83512,1.83501,1.83511,19000000.0
2006-03-08 18:59:00,1.83519,1.83538,1.83515,1.83525,26000000.0
2006-03-08 19:00:00,1.83524,1.83546,1.83516,1.83546,12000000.0
2006-03-08 19:01:00,1.83544,1.83562,1.83537,1.83554,18000000.0
2006-03-08 19:02:00,1.83539,1.83551,1.83537,1.83548,23000000.0
2006-03-08 19:03:00,1.83529,1.83552,1.83529,1.83544,21000000.0
2006-03-08 19:04:00,1.8356,1.83567,1.8354,1.8355,55000000.0
2006-03-08 19:05:00,1.83549,1.83602,1.83549,1.83602,42000000.0
2006-03-08 19:06:00,1.83579,1.83591,1.83552,1.83552,63000000.0
2006-03-08 19:07:00,1.83553,1.83588,1.83553,1.83588,39000000.0
2006-03-08 19:08:00,1.83588,1.83589,1.83575,1.83578,32000000.0
2006-03-08 19:10:00,1.83559,1.83593,1.83559,1.83593,27000000.0
2006-03-08 19:11:00,1.83588,1.83595,1.83574,1.83595,36000000.0
2006-03-08 19:12:00,1.83596,1.83598,1.83568,1.83598,25000000.0
2006-03-08 19:13:00,1.83611,1.83611,1.83604,1.83604,23000000.0
2006-03-08 19:14:00,1.83598,1.83598,1.83564,1.83579,37000000.0
2006-03-08 19:15:00,1.83589,1.83598,1.83573,1.83598,17000000.0
2006-03-08 19:16:00,1.83534,1.83534,1.83488,1.83513,23000000.0
2006-03-08 19:18:00,1.83501,1.83501,1.83422,1.83422,30000000.0
2006-03-08 19:19:00,1.83391,1.83391,1.83332,1.83344,36000000.0
2006-03-08 19:20:00,1.83337,1.83349,1.83326,1.83349,23000000.0
2006-03-08 19:21:00,1.83358,1.83358,1.83346,1.83351,21000000.0
2006-03-08 19:22:00,1.83351,1.83356,1.83334,1.83356,25000000.0
2006-03-08 19:23:00,1.83366,1.83384,1.83363,1.8337,12000000.0
2006-03-08 19:24:00,1.83361,1.83361,1.83333,1.83355,39000000.0
2006-03-08 19:25:00,1.83356,1.83414,1.83356,1.83397,49000000.0
2006-03-08 19:26:00,1.83421,1.8343,1.83419,1.83424,48000000.0
2006-03-08 19:27:00,1.83436,1.83444,1.8343,1.83443,51000000.0
2006-03-08 19:28:00,1.8343,1.8343,1.8336,1.8336,40000000.0
2006-03-08 19:30:00,1.83326,1.83326,1.83284,1.83298,32000000.0
2006-03-08 19:31:00,1.83288,1.83295,1.83232,1.83232,28000000.0
2006-03-08 19:32:00,1.83195,1.83206,1.83177,1.8318,31000000.0
2006-03-08 19:33:00,1.83174,1.83176,1.83166,1.83168,14000000.0
2006-03-08 19:34:00,1.83168,1.83168,1.83134,1.83148,49000000.0
2006-03-08 19:35:00,1.83147,1.83149,1.83133,1.83136,28000000.0
2006-03-08 19:36:00,1.83133,1.83169,1.83121,1.83121,16000000.0
2006-03-08 19:37:00,1.83153,1.83154,1.83093,1.83098,26000000.0
2006-03-08 19:38:00,1.83127,1.83138,1.83118,1.83122,8000000.0
2006-03-08 19:39:00,1.83123,1.83123,1.83081,1.83114,13000000.0
2006-03-08 19:40:00,1.8309,1.83098,1.83073,1.83073,16000000.0
2006-03-08 19:41:00,1.83078,1.83128,1.83071,1.83128,17000000.0
2006-03-08 19:42:00,1.83129,1.83129,1.83067,1.83067,19000000.0
2006-03-08 19:43:00,1.83063,1.83086,1.83056,1.83086,21000000.0
2006-03-08 19:44:00,1.83083,1.83115,1.83064,1.83064,21000000.0
2006-03-08 19:45:00,1.83065,1.83065,1.83034,1.83034,33000000.0
2006-03-08 19:46:00,1.83051,1.8311,1.83051,1.83107,18000000.0
2006-03-08 19:47:00,1.83142,1.83142,1.83129,1.83129,22000000.0
2006-03-08 19:48:00,1.83126,1.8313,1.83107,1.8313,18000000.0
2006-03-08 19:49:00,1.83145,1.8315,1.83093,1.83093,27000000.0
2006-03-08 19:50:00,1.83101,1.83101,1.83067,1.83067,23000000.0
2006-03-08 19:51:00,1.83079,1.83079,1.82868,1.83078,7000000.0
2006-03-08 19:52:00,1.83096,1.83105,1.83093,1.83093,15000000.0
2006-03-08 19:53:00,1.83088,1.83111,1.83088,1.83088,21000000.0
2006-03-08 19:54:00,1.83094,1.83094,1.83084,1.83084,9000000.0
2006-03-08 19:55:00,1.83074,1.83074,1.83046,1.83066,30000000.0
2006-03-08 19:56:00,1.8306,1.8306,1.83018,1.83018,20000000.0
2006-03-08 19:57:00,1.83016,1.83049,1.83016,1.83034,12000000.0
2006-03-08 19:58:00,1.83058,1.83058,1.83027,1.83027,13000000.0
2006-03-08 19:59:00,1.83044,1.83044,1.83031,1.8304,31000000.0
2006-03-08 20:00:00,1.8303,1.83037,1.83018,1.83027,23000000.0
2006-03-08 20:01:00,1.83037,1.8304,1.83032,1.83032,13000000.0
2006-03-08 20:02:00,1.83029,1.83029,1.83006,1.83027,20000000.0
2006-03-08 20:03:00,1.83035,1.83057,1.83035,1.83045,18000000.0
2006-03-08 20:04:00,1.83022,1.83036,1.83017,1.8302,27000000.0
2006-03-08 20:06:00,1.83012,1.83012,1.82996,1.83008,13000000.0
2006-03-08 20:07:00,1.83012,1.83021,1.82991,1.82991,29000000.0
2006-03-08 20:08:00,1.82989,1.83028,1.82989,1.83017,15000000.0
2006-03-08 20:11:00,1.83021,1.83028,1.82999,1.83027,10000000.0
2006-03-08 20:12:00,1.83032,1.83042,1.83027,1.83027,15000000.0
2006-03-08 20:13:00,1.83016,1.83016,1.82985,1.83001,17000000.0
2006-03-08 20:14:00,1.82971,1.82985,1.82968,1.82981,15000000.0
2006-03-08 20:15:00,1.82992,1.82992,1.82972,1.82972,10000000.0
2006-03-08 20:16:00,1.82966,1.82966,1.82949,1.82953,22000000.0
2006-03-08 20:18:00,1.8295,1.82966,1.82943,1.82943,24000000.0
2006-03-08 20:19:00,1.82952,1.82958,1.82941,1.82941,9000000.0
2006-03-08 20:22:00,1.82951,1.82956,1.8295,1.82952,12000000.0
2006-03-08 20:23:00,1.82943,1.82943,1.82906,1.82906,8000000.0
2006-03-08 20:24:00,1.82849,1.82877,1.82848,1.82853,15000000.0
2006-03-08 20:25:00,1.82858,1.82873,1.82855,1.82865,16000000.0
2006-03-08 20:26:00,1.82871,1.82903,1.82871,1.82897,22000000.0
2006-03-08 20:27:00,1.82877,1.82885,1.82867,1.82879,11000000.0
2006-03-08 20:28:00,1.82897,1.82906,1.82896,1.82896,7000000.0
2006-03-08 20:29:00,1.82876,1.82893,1.82873,1.82876,20000000.0
2006-03-08 20:30:00,1.8289,1.8291,1.82884,1.82887,27000000.0
2006-03-08 20:31:00,1.829,1.829,1.82885,1.829,8000000.0
2006-03-08 20:34:00,1.82897,1.82921,1.82897,1.8292,28000000.0
2006-03-08 20:35:00,1.82923,1.82933,1.8292,1.82931,23000000.0
2006-03-08 20:36:00,1.82948,1.82956,1.82945,1.82946,11000000.0
2006-03-08 20:37:00,1.82933,1.82936,1.82926,1.82936,7000000.0
2006-03-08 20:38:00,1.8294,1.8294,1.82919,1.82929,10000000.0
2006-03-08 20:40:00,1.82928,1.82935,1.82915,1.82915,8000000.0
2006-03-08 20:41:00,1.8294,1.82972,1.8294,1.82972,8000000.0
2006-03-08 20:42:00,1.82986,1.82994,1.82976,1.82976,15000000.0
2006-03-08 20:43:00,1.8299,1.82993,1.82984,1.82984,12000000.0
2006-03-08 20:44:00,1.82983,1.82988,1.82977,1.82981,7000000.0
2006-03-08 20:45:00,1.82978,1.8298,1.82966,1.8298,12000000.0
2006-03-08 20:46:00,1.82977,1.82981,1.82968,1.82969,9000000.0
2006-03-08 20:48:00,1.8297,1.82982,1.82962,1.8297,11000000.0
2006-03-08 20:49:00,1.82983,1.82983,1.8297,1.8297,18000000.0
2006-03-08 20:50:00,1.82966,1.82976,1.82963,1.82976,7000000.0
2006-03-08 20:51:00,1.82981,1.82985,1.82977,1.82983,18000000.0
2006-03-08 20:52:00,1.82981,1.82987,1.8298,1.8298,15000000.0
2006-03-08 20:53:00,1.82983,1.82997,1.82983,1.82997,8000000.0
2006-03-08 20:55:00,1.82991,1.82997,1.82983,1.82991,5000000.0
2006-03-08 20:56:00,1.82997,1.83005,1.82997,1.83,8000000.0
2006-03-08 20:57:00,1.82995,1.83003,1.82995,1.82997,18000000.0
2006-03-08 20:58:00,1.82993,1.82993,1.82985,1.82987,14000000.0
2006-03-08 21:02:00,1.82989,1.83001,1.82984,1.83001,8000000.0
2006-03-08 21:03:00,1.82997,1.83004,1.82992,1.83004,13000000.0
2006-03-08 21:05:00,1.83003,1.83007,1.82998,1.83001,11000000.0
2006-03-08 21:06:00,1.83006,1.83017,1.83006,1.83017,8000000.0
2006-03-08 21:07:00,1.83012,1.83017,1.83003,1.83007,7000000.0
2006-03-08 21:09:00,1.83012,1.83024,1.83012,1.83024,9000000.0
2006-03-08 21:10:00,1.83029,1.83029,1.8301,1.83019,10000000.0
2006-03-08 21:12:00,1.83016,1.83016,1.82822,1.83007,10000000.0
2006-03-08 21:13:00,1.83,1.83,1.82983,1.82983,8000000.0
2006-03-08 21:14:00,1.82984,1.83001,1.82981,1.83001,7000000.0
2006-03-08 21:15:00,1.82997,1.83012,1.82997,1.83008,11000000.0
2006-03-08 21:17:00,1.83014,1.8302,1.83004,1.8302,7000000.0
2006-03-08 21:18:00,1.8301,1.83022,1.8301,1.83019,7000000.0
2006-03-08 21:19:00,1.8301,1.8301,1.82992,1.82996,8000000.0
2006-03-08 21:20:00,1.83009,1.83009,1.82994,1.82994,12000000.0
2006-03-08 21:21:00,1.82989,1.83,1.82981,1.82998,8000000.0
2006-03-08 21:22:00,1.83003,1.83014,1.83003,1.83014,7000000.0
2006-03-08 21:25:00,1.83024,1.83029,1.83011,1.83021,6000000.0
2006-03-08 21:26:00,1.83026,1.83029,1.83007,1.83007,5000000.0
2006-03-08 21:29:00,1.83015,1.83018,1.82997,1.83012,8000000.0
2006-03-08 21:30:00,1.83007,1.83023,1.83007,1.83022,9000000.0
2006-03-08 21:32:00,1.83032,1.83037,1.8302,1.83033,7000000.0
2006-03-08 21:33:00,1.83039,1.83044,1.8303,1.83043,6000000.0
2006-03-08 21:34:00,1.83048,1.83064,1.83048,1.83064,10000000.0
2006-03-08 21:35:00,1.83067,1.83075,1.83051,1.83075,11000000.0
2006-03-08 21:36:00,1.83115,1.83115,1.831,1.83112,11000000.0
2006-03-08 21:37:00,1.83109,1.83109,1.83087,1.831,11000000.0
2006-03-08 21:38:00,1.83091,1.83091,1.83041,1.83048,26000000.0
2006-03-08 21:39:00,1.83052,1.83054,1.83038,1.83047,18000000.0
2006-03-08 21:40:00,1.83056,1.83066,1.83052,1.8306,12000000.0
2006-03-08 21:41:00,1.83046,1.83046,1.83019,1.83037,7000000.0
2006-03-08 21:42:00,1.8303,1.8303,1.83002,1.83002,7000000.0
2006-03-08 21:43:00,1.83014,1.83021,1.83008,1.83013,11000000.0
2006-03-08 21:44:00,1.83007,1.83017,1.82998,1.83017,18000000.0
2006-03-08 21:45:00,1.8301,1.83029,1.8301,1.83029,7000000.0
2006-03-08 21:46:00,1.83027,1.83027,1.83017,1.83017,3000000.0
2006-03-08 21:47:00,1.83001,1.83011,1.83001,1.8301,4000000.0
2006-03-08 21:50:00,1.82993,1.82993,1.82973,1.82973,10000000.0
2006-03-08 21:51:00,1.82969,1.8298,1.82965,1.8298,7000000.0
2006-03-08 21:52:00,1.82956,1.82956,1.82929,1.8293,7000000.0
2006-03-08 21:53:00,1.82918,1.82942,1.82918,1.82926,8000000.0
2006-03-08 21:54:00,1.82948,1.82948,1.82936,1.82936,9000000.0
2006-03-08 21:56:00,1.82917,1.82926,1.82917,1.82926,6000000.0
2006-03-08 21:57:00,1.8293,1.82946,1.8293,1.82931,13000000.0
2006-03-08 21:58:00,1.82925,1.82925,1.82901,1.82901,6000000.0
2006-03-08 21:59:00,1.8286,1.8286,1.82842,1.82842,25000000.0
2006-03-08 22:00:00,1.82839,1.82851,1.82839,1.82848,12000000.0
2006-03-08 22:01:00,1.82873,1.82886,1.82873,1.82884,6000000.0
2006-03-08 22:02:00,1.82883,1.82888,1.82883,1.82887,11000000.0
2006-03-08 22:03:00,1.82877,1.82885,1.82876,1.82885,9000000.0
2006-03-08 22:04:00,1.82858,1.82858,1.82834,1.82835,11000000.0
2006-03-08 22:06:00,1.82847,1.82867,1.82841,1.82867,8000000.0
2006-03-08 22:07:00,1.82855,1.82864,1.82855,1.82862,15000000.0
2006-03-08 22:08:00,1.82881,1.82896,1.82876,1.82896,6000000.0
2006-03-08 22:09:00,1.82892,1.82893,1.82884,1.82889,13000000.0
2006-03-08 22:10:00,1.8289,1.8289,1.82873,1.82873,9000000.0
2006-03-08 22:11:00,1.82881,1.82893,1.82874,1.82893,8000000.0
2006-03-08 22:12:00,1.82888,1.82914,1.82888,1.82914,15000000.0
2006-03-08 22:13:00,1.82919,1.82919,1.82914,1.82914,10000000.0
2006-03-08 22:15:00,1.82911,1.82917,1.82911,1.82913,7000000.0
2006-03-08 22:17:00,1.82896,1.82901,1.82892,1.82901,16000000.0
2006-03-08 22:19:00,1.82926,1.82929,1.82911,1.82921,10000000.0
2006-03-08 22:20:00,1.82907,1.82931,1.82879,1.82923,7000000.0
2006-03-08 22:22:00,1.82908,1.82923,1.82908,1.82923,8000000.0
2006-03-08 22:23:00,1.82912,1.82924,1.82912,1.82924,15000000.0
2006-03-08 22:25:00,1.82919,1.82935,1.82919,1.82935,5000000.0
2006-03-08 22:26:00,1.82937,1.82937,1.82912,1.82936,10000000.0
2006-03-08 22:27:00,1.82924,1.82926,1.8292,1.82922,10000000.0
2006-03-08 22:28:00,1.82922,1.82929,1.82921,1.82921,8000000.0
2006-03-08 22:29:00,1.82897,1.82899,1.82895,1.82895,7000000.0
2006-03-08 22:30:00,1.82908,1.82908,1.82901,1.82903,5000000.0
2006-03-08 22:31:00,1.82905,1.82914,1.82893,1.82893,7000000.0
2006-03-08 22:32:00,1.82898,1.82913,1.8289,1.82899,7000000.0
2006-03-08 22:33:00,1.82908,1.8292,1.82901,1.82901,6000000.0
2006-03-08 22:34:00,1.8289,1.82894,1.82861,1.82887,47000000.0
2006-03-08 22:35:00,1.82899,1.82899,1.82878,1.82898,8000000.0
2006-03-08 22:39:00,1.82891,1.82899,1.82887,1.82889,11000000.0
2006-03-08 22:41:00,1.82888,1.82899,1.82888,1.82888,16000000.0
2006-03-08 22:42:00,1.82897,1.82913,1.82896,1.82902,9000000.0
2006-03-08 22:43:00,1.82895,1.82903,1.82895,1.82903,11000000.0
2006-03-08 22:45:00,1.8289,1.8289,1.82877,1.82877,12000000.0
2006-03-08 22:47:00,1.82885,1.82888,1.82884,1.82886,16000000.0
2006-03-08 22:48:00,1.82888,1.82896,1.82882,1.82884,11000000.0
2006-03-08 22:49:00,1.82877,1.82879,1.82867,1.82868,12000000.0
2006-03-08 22:50:00,1.82879,1.82891,1.82879,1.82882,16000000.0
2006-03-08 22:51:00,1.82893,1.82895,1.82881,1.82884,7000000.0
2006-03-08 22:52:00,1.82889,1.82889,1.82873,1.82883,5000000.0
2006-03-08 22:53:00,1.82871,1.8288,1.82871,1.8288,8000000.0
2006-03-08 22:54:00,1.82909,1.82925,1.82909,1.82924,7000000.0
2006-03-08 22:55:00,1.82917,1.82917,1.82897,1.82897,8000000.0
2006-03-08 22:56:00,1.82898,1.82902,1.82898,1.82902,8000000.0
2006-03-08 22:57:00,1.82904,1.82912,1.82885,1.82896,10000000.0
2006-03-08 22:59:00,1.82899,1.82907,1.82899,1.82907,9000000.0
2006-03-08 23:00:00,1.8291,1.8291,1.82902,1.82909,12000000.0
2006-03-08 23:01:00,1.82927,1.82938,1.82916,1.82924,9000000.0
2006-03-08 23:02:00,1.82936,1.8295,1.82936,1.8295,7000000.0
2006-03-08 23:03:00,1.82938,1.82939,1.82916,1.82916,12000000.0
2006-03-08 23:05:00,1.82918,1.82935,1.82918,1.82932,11000000.0
2006-03-08 23:06:00,1.82946,1.82965,1.82946,1.82963,5000000.0
2006-03-08 23:07:00,1.82958,1.82962,1.82952,1.82958,8000000.0
2006-03-08 23:12:00,1.82952,1.82957,1.82938,1.82944,8000000.0
2006-03-08 23:13:00,1.82938,1.82947,1.82928,1.82928,7000000.0
2006-03-08 23:14:00,1.82938,1.82957,1.82938,1.82957,9000000.0
2006-03-08 23:15:00,1.82947,1.82953,1.82944,1.82946,8000000.0
2006-03-08 23:16:00,1.82962,1.82973,1.82957,1.82966,9000000.0
2006-03-08 23:17:00,1.82953,1.82975,1.82953,1.82967,7000000.0
2006-03-08 23:18:00,1.82956,1.82966,1.82927,1.82966,7000000.0
2006-03-08 23:20:00,1.82971,1.82981,1.82952,1.82966,9000000.0
2006-03-08 23:23:00,1.82973,1.82976,1.82971,1.82973,6000000.0
2006-03-08 23:24:00,1.82967,1.82982,1.82966,1.82967,9000000.0
2006-03-08 23:26:00,1.82977,1.82981,1.82975,1.8298,5000000.0
2006-03-08 23:27:00,1.8298,1.82982,1.82972,1.82978,5000000.0
2006-03-08 23:29:00,1.82975,1.82981,1.82975,1.82978,25000000.0
2006-03-08 23:31:00,1.82964,1.82973,1.82964,1.82966,14000000.0
2006-03-08 23:33:00,1.82969,1.82975,1.82969,1.8297,5000000.0
2006-03-08 23:34:00,1.82973,1.82985,1.82959,1.82959,6000000.0
2006-03-08 23:35:00,1.82967,1.82969,1.8296,1.82963,12000000.0
2006-03-08 23:38:00,1.82969,1.82979,1.82964,1.82973,8000000.0
2006-03-08 23:39:00,1.8296,1.8297,1.82944,1.82956,11000000.0
2006-03-08 23:41:00,1.82969,1.82969,1.82944,1.82967,7000000.0
2006-03-08 23:42:00,1.82955,1.82957,1.82947,1.82957,19000000.0
2006-03-08 23:43:00,1.82966,1.82966,1.82955,1.82959,7000000.0
2006-03-08 23:44:00,1.82958,1.82965,1.82941,1.82941,8000000.0
2006-03-08 23:45:00,1.82948,1.82962,1.82948,1.82958,7000000.0
2006-03-08 23:46:00,1.82954,1.82959,1.82953,1.82956,8000000.0
2006-03-08 23:47:00,1.82979,1.82988,1.82974,1.82977,7000000.0
2006-03-08 23:48:00,1.82978,1.82982,1.82974,1.82979,8000000.0
2006-03-08 23:49:00,1.82983,1.82992,1.82976,1.8298,8000000.0
2006-03-08 23:50:00,1.82977,1.82998,1.82977,1.82982,8000000.0
2006-03-08 23:51:00,1.82999,1.83011,1.82997,1.82999,7000000.0
2006-03-08 23:52:00,1.82999,1.83011,1.82999,1.83011,7000000.0
2006-03-08 23:53:00,1.83008,1.83039,1.83008,1.8302,10000000.0
2006-03-08 23:54:00,1.82995,1.83028,1.8299,1.8299,7000000.0
2006-03-08 23:55:00,1.82979,1.82985,1.82977,1.82985,9000000.0
2006-03-08 23:56:00,1.8297,1.82994,1.82962,1.82985,12000000.0
2006-03-08 23:57:00,1.83014,1.83027,1.83014,1.83027,6000000.0
2006-03-08 23:58:00,1.8301,1.8301,1.82986,1.82986,8000000.0
2006-03-09 00:23:00,1.8301,1.8301,1.8297,1.82976,7000000.0
2006-03-09 00:24:00,1.82963,1.8307,1.82963,1.83067,8000000.0
2006-03-09 00:25:00,1.8307,1.83082,1.82986,1.82986,11000000.0
2006-03-09 00:27:00,1.83052,1.83084,1.83033,1.83033,10000000.0
2006-03-09 00:28:00,1.83019,1.83037,1.83001,1.83001,8000000.0
2006-03-09 00:29:00,1.83019,1.8305,1.83019,1.8305,6000000.0
2006-03-09 00:30:00,1.83071,1.83073,1.83052,1.83055,7000000.0
2006-03-09 00:31:00,1.83053,1.83072,1.83053,1.83072,7000000.0
2006-03-09 00:32:00,1.83047,1.83064,1.83032,1.83052,7000000.0
2006-03-09 00:33:00,1.8305,1.83054,1.83041,1.83048,7000000.0
2006-03-09 00:34:00,1.83034,1.83034,1.82988,1.82988,7000000.0
2006-03-09 00:35:00,1.82975,1.82995,1.82975,1.82995,6000000.0
2006-03-09 00:36:00,1.8298,1.8298,1.82926,1.82937,5000000.0
2006-03-09 00:37:00,1.8293,1.82943,1.82921,1.82943,6000000.0
2006-03-09 00:38:00,1.82956,1.82973,1.82945,1.82969,7000000.0
2006-03-09 00:39:00,1.82983,1.82995,1.82966,1.8299,10000000.0
2006-03-09 00:40:00,1.82987,1.83013,1.82987,1.83013,7000000.0
2006-03-09 00:41:00,1.82982,1.83,1.82979,1.83,6000000.0
2006-03-09 00:42:00,1.82996,1.82996,1.82955,1.82955,8000000.0
2006-03-09 00:46:00,1.82978,1.82984,1.82975,1.82982,10000000.0
2006-03-09 00:47:00,1.82976,1.83002,1.82976,1.82989,7000000.0
2006-03-09 00:49:00,1.82976,1.82979,1.82956,1.82964,5000000.0
2006-03-09 00:50:00,1.82954,1.82981,1.82954,1.82976,10000000.0
2006-03-09 00:51:00,1.82993,1.83034,1.82993,1.83034,5000000.0
2006-03-09 00:52:00,1.83027,1.83032,1.83009,1.83009,7000000.0
2006-03-09 00:53:00,1.83013,1.83029,1.82992,1.83002,11000000.0
2006-03-09 00:54:00,1.82992,1.82992,1.82963,1.82992,10000000.0
2006-03-09 00:56:00,1.83013,1.83031,1.83006,1.83012,6000000.0
2006-03-09 00:59:00,1.83008,1.83033,1.83008,1.83033,7000000.0
2006-03-09 01:00:00,1.83041,1.83047,1.83034,1.83042,19000000.0
2006-03-09 01:01:00,1.8304,1.8304,1.82964,1.83017,12000000.0
2006-03-09 01:02:00,1.83031,1.83046,1.83016,1.83025,8000000.0
2006-03-09 01:03:00,1.83024,1.83032,1.83005,1.83011,7000000.0
2006-03-09 01:05:00,1.83046,1.83063,1.83046,1.83063,7000000.0
2006-03-09 01:06:00,1.83086,1.83123,1.83086,1.83123,8000000.0
2006-03-09 01:07:00,1.83098,1.83107,1.83094,1.83099,11000000.0
2006-03-09 01:08:00,1.83102,1.83102,1.83071,1.83083,10000000.0
2006-03-09 01:09:00,1.83095,1.83099,1.83082,1.83095,8000000.0
2006-03-09 01:10:00,1.83105,1.83111,1.83085,1.83111,10000000.0
2006-03-09 01:11:00,1.83112,1.83123,1.83103,1.83119,11000000.0
2006-03-09 01:13:00,1.83131,1.83131,1.8311,1.8311,8000000.0
2006-03-09 01:14:00,1.83087,1.83088,1.83073,1.83077,10000000.0
2006-03-09 01:15:00,1.83066,1.83066,1.83,1.83017,10000000.0
2006-03-09 01:19:00,1.83012,1.8302,1.83009,1.83009,11000000.0
2006-03-09 01:22:00,1.83018,1.83116,1.83018,1.83116,7000000.0
2006-03-09 01:23:00,1.83136,1.83158,1.83129,1.83158,8000000.0
2006-03-09 01:24:00,1.83159,1.83159,1.83146,1.8315,7000000.0
2006-03-09 01:28:00,1.8315,1.83204,1.83148,1.83204,9000000.0
2006-03-09 01:29:00,1.83222,1.83243,1.83222,1.83237,10000000.0
2006-03-09 01:30:00,1.83272,1.83278,1.83251,1.83278,10000000.0
2006-03-09 01:31:00,1.83264,1.83264,1.83239,1.8325,7000000.0
2006-03-09 01:32:00,1.8327,1.8327,1.83249,1.8325,18000000.0
2006-03-09 01:34:00,1.8323,1.8323,1.83168,1.83168,16000000.0
2006-03-09 01:35:00,1.8317,1.83209,1.8317,1.83198,8000000.0
2006-03-09 01:36:00,1.8319,1.83214,1.8319,1.83214,9000000.0
2006-03-09 01:39:00,1.83197,1.83227,1.83197,1.83227,12000000.0
2006-03-09 01:40:00,1.83244,1.8326,1.83244,1.83254,7000000.0
2006-03-09 01:41:00,1.83249,1.83267,1.83246,1.83246,11000000.0
2006-03-09 01:42:00,1.83239,1.83241,1.8323,1.8323,7000000.0
2006-03-09 01:43:00,1.83259,1.83259,1.83202,1.8324,8000000.0
2006-03-09 01:44:00,1.83259,1.83289,1.83259,1.83289,7000000.0
2006-03-09 01:46:00,1.83298,1.83298,1.83277,1.83284,7000000.0
2006-03-09 01:47:00,1.83243,1.83243,1.83224,1.83224,14000000.0
2006-03-09 01:48:00,1.83239,1.83247,1.83238,1.83239,7000000.0
2006-03-09 01:49:00,1.83198,1.83204,1.83191,1.83204,8000000.0
2006-03-09 01:50:00,1.83204,1.83222,1.83187,1.83222,10000000.0
2006-03-09 01:51:00,1.83263,1.83286,1.83263,1.83286,16000000.0
2006-03-09 01:53:00,1.83266,1.83266,1.83221,1.83228,7000000.0
2006-03-09 01:54:00,1.83212,1.83212,1.83195,1.83202,9000000.0
2006-03-09 01:55:00,1.83178,1.83193,1.83171,1.83178,11000000.0
2006-03-09 01:56:00,1.83191,1.83193,1.83183,1.83191,17000000.0
2006-03-09 01:57:00,1.83196,1.83211,1.83196,1.83204,13000000.0
2006-03-09 01:58:00,1.83196,1.832,1.83186,1.83187,10000000.0
2006-03-09 01:59:00,1.83177,1.83179,1.83153,1.83179,7000000.0
2006-03-09 02:00:00,1.83183,1.83183,1.83156,1.8317,10000000.0
2006-03-09 02:01:00,1.83173,1.8319,1.83167,1.8319,8000000.0
2006-03-09 02:02:00,1.83194,1.83194,1.83175,1.83191,7000000.0
2006-03-09 02:03:00,1.83172,1.83181,1.8299,1.83172,10000000.0
2006-03-09 02:04:00,1.83181,1.83195,1.83176,1.83179,7000000.0
2006-03-09 02:05:00,1.83164,1.83185,1.83164,1.83185,10000000.0
2006-03-09 02:06:00,1.83197,1.83208,1.83187,1.83188,10000000.0
2006-03-09 02:07:00,1.83188,1.83206,1.83188,1.83196,8000000.0
2006-03-09 02:08:00,1.83233,1.83246,1.83228,1.83246,8000000.0
2006-03-09 02:09:00,1.83239,1.83275,1.83239,1.8327,7000000.0
2006-03-09 02:10:00,1.83274,1.83293,1.83271,1.83271,9000000.0
2006-03-09 02:11:00,1.83304,1.83341,1.83304,1.83341,8000000.0
2006-03-09 02:12:00,1.8337,1.83468,1.8337,1.83461,8000000.0
2006-03-09 02:13:00,1.83478,1.83478,1.83413,1.83413,7000000.0
2006-03-09 02:14:00,1.83388,1.83394,1.83378,1.83385,9000000.0
2006-03-09 02:15:00,1.83351,1.83377,1.83351,1.83367,8000000.0
2006-03-09 02:16:00,1.83403,1.83422,1.83403,1.83417,8000000.0
2006-03-09 02:17:00,1.83427,1.83427,1.8341,1.83425,6000000.0
2006-03-09 02:18:00,1.83407,1.8343,1.83407,1.83412,7000000.0
2006-03-09 02:19:00,1.83411,1.83438,1.83395,1.83395,11000000.0
2006-03-09 02:20:00,1.8341,1.8341,1.83389,1.8341,6000000.0
2006-03-09 02:21:00,1.83404,1.83404,1.8334,1.83346,7000000.0
2006-03-09 02:22:00,1.83357,1.83361,1.8335,1.83357,8000000.0
2006-03-09 02:23:00,1.83361,1.83361,1.8334,1.8334,10000000.0
2006-03-09 02:24:00,1.83392,1.83447,1.83392,1.83447,11000000.0
2006-03-09 02:25:00,1.83444,1.83462,1.83444,1.83448,11000000.0
2006-03-09 02:26:00,1.83458,1.83481,1.83458,1.83481,8000000.0
2006-03-09 02:27:00,1.83481,1.83481,1.83461,1.83461,9000000.0
2006-03-09 02:28:00,1.83469,1.83482,1.8346,1.83482,10000000.0
2006-03-09 02:29:00,1.83469,1.8348,1.83457,1.83479,7000000.0
2006-03-09 02:30:00,1.83494,1.83494,1.83436,1.83445,5000000.0
2006-03-09 02:31:00,1.8347,1.8353,1.8347,1.83488,8000000.0
2006-03-09 02:32:00,1.8341,1.83411,1.83398,1.83398,8000000.0
2006-03-09 02:33:00,1.83379,1.83401,1.83379,1.83399,8000000.0
2006-03-09 02:34:00,1.83376,1.83409,1.83371,1.83409,7000000.0
2006-03-09 02:35:00,1.83438,1.83541,1.83432,1.83541,11000000.0
2006-03-09 02:36:00,1.83525,1.83549,1.83516,1.83516,7000000.0
2006-03-09 02:37:00,1.83536,1.836,1.83536,1.836,7000000.0
2006-03-09 02:38:00,1.83599,1.83632,1.83599,1.83632,7000000.0
2006-03-09 02:39:00,1.83631,1.83645,1.83622,1.83622,8000000.0
2006-03-09 02:40:00,1.83622,1.83628,1.83606,1.83606,7000000.0
2006-03-09 02:41:00,1.83593,1.83602,1.8358,1.8358,8000000.0
2006-03-09 02:42:00,1.8359,1.83595,1.83502,1.83513,10000000.0
2006-03-09 02:43:00,1.83504,1.83504,1.83478,1.83478,9000000.0
2006-03-09 02:44:00,1.83465,1.83488,1.83465,1.83473,7000000.0
2006-03-09 02:45:00,1.83509,1.83516,1.83499,1.83513,8000000.0
2006-03-09 02:46:00,1.83516,1.83556,1.83516,1.8355,8000000.0
2006-03-09 02:47:00,1.83606,1.83608,1.83593,1.83602,9000000.0
2006-03-09 02:48:00,1.83622,1.83649,1.83622,1.83649,8000000.0
2006-03-09 02:49:00,1.83643,1.83648,1.83625,1.83635,11000000.0
2006-03-09 02:50:00,1.83625,1.83625,1.83608,1.83615,7000000.0
2006-03-09 02:52:00,1.83602,1.83602,1.83569,1.8359,6000000.0
2006-03-09 02:54:00,1.83613,1.83641,1.83613,1.83641,8000000.0
2006-03-09 02:55:00,1.83654,1.83674,1.83649,1.83657,8000000.0
2006-03-09 02:56:00,1.8368,1.83685,1.83677,1.83677,7000000.0
2006-03-09 02:57:00,1.83685,1.8369,1.8367,1.83679,8000000.0
2006-03-09 02:58:00,1.8367,1.83701,1.8367,1.83701,6000000.0
2006-03-09 02:59:00,1.83698,1.83714,1.83698,1.83712,9000000.0
2006-03-09 03:00:00,1.83689,1.83689,1.83664,1.83682,6000000.0
2006-03-09 03:01:00,1.83683,1.8369,1.83674,1.83682,8000000.0
2006-03-09 03:02:00,1.83697,1.83706,1.8368,1.83698,11000000.0
2006-03-09 03:03:00,1.83681,1.83711,1.83681,1.83711,7000000.0
2006-03-09 03:04:00,1.83701,1.8374,1.83694,1.83714,7000000.0
2006-03-09 03:05:00,1.83721,1.83747,1.83721,1.83747,8000000.0
2006-03-09 03:06:00,1.83741,1.83745,1.83718,1.83723,8000000.0
2006-03-09 03:07:00,1.83713,1.83714,1.8369,1.83714,8000000.0
2006-03-09 03:08:00,1.83723,1.83727,1.83722,1.83722,5000000.0
2006-03-09 03:09:00,1.83722,1.83722,1.83712,1.83719,8000000.0
2006-03-09 03:10:00,1.83755,1.83772,1.83725,1.83725,7000000.0
2006-03-09 03:11:00,1.8373,1.8373,1.83714,1.83729,10000000.0
2006-03-09 03:12:00,1.83717,1.83721,1.83698,1.83703,7000000.0
2006-03-09 03:13:00,1.83715,1.83735,1.83714,1.83718,11000000.0
2006-03-09 03:14:00,1.83728,1.83728,1.83707,1.83715,11000000.0
2006-03-09 03:15:00,1.83714,1.83721,1.83712,1.83717,7000000.0
2006-03-09 03:16:00,1.83717,1.83752,1.83699,1.83752,7000000.0
2006-03-09 03:17:00,1.83765,1.83846,1.83765,1.83832,11000000.0
2006-03-09 03:18:00,1.83799,1.83806,1.83785,1.83786,10000000.0
2006-03-09 03:20:00,1.83815,1.83819,1.8381,1.8381,7000000.0
2006-03-09 03:21:00,1.83815,1.83815,1.83774,1.83804,7000000.0
2006-03-09 03:22:00,1.8381,1.83821,1.83802,1.83816,7000000.0
2006-03-09 03:23:00,1.83825,1.83832,1.8381,1.8382,7000000.0
2006-03-09 03:24:00,1.83856,1.83887,1.83681,1.83816,8000000.0
2006-03-09 03:25:00,1.83783,1.83792,1.83779,1.83792,8000000.0
2006-03-09 03:26:00,1.83745,1.83794,1.83733,1.83733,11000000.0
2006-03-09 03:27:00,1.83704,1.83711,1.83681,1.83708,8000000.0
2006-03-09 03:28:00,1.83717,1.83729,1.83703,1.83712,10000000.0
2006-03-09 03:29:00,1.83749,1.83778,1.83718,1.83718,11000000.0
2006-03-09 03:30:00,1.83763,1.8378,1.8376,1.83764,7000000.0
2006-03-09 03:31:00,1.83752,1.83758,1.83752,1.83758,9000000.0
2006-03-09 03:32:00,1.83756,1.83782,1.83756,1.83782,6000000.0
2006-03-09 03:33:00,1.83778,1.83788,1.83774,1.83774,7000000.0
2006-03-09 03:34:00,1.83774,1.83787,1.83774,1.83774,8000000.0
2006-03-09 03:35:00,1.83753,1.83764,1.83746,1.83758,10000000.0
2006-03-09 03:36:00,1.8373,1.8373,1.83727,1.8373,5000000.0
2006-03-09 03:37:00,1.83752,1.83752,1.83726,1.83739,9000000.0
2006-03-09 03:38:00,1.83754,1.83763,1.83743,1.83751,7000000.0
2006-03-09 03:39:00,1.83715,1.83727,1.83706,1.83706,8000000.0
2006-03-09 03:40:00,1.83678,1.83703,1.83678,1.83688,4000000.0
2006-03-09 03:41:00,1.83688,1.83742,1.8367,1.83742,10000000.0
2006-03-09 03:42:00,1.83752,1.83774,1.83752,1.83768,10000000.0
2006-03-09 03:43:00,1.83774,1.83801,1.83774,1.8379,8000000.0
2006-03-09 03:44:00,1.8379,1.83799,1.8379,1.83799,2000000.0
2006-03-09 03:46:00,1.83805,1.83805,1.83762,1.83762,7000000.0
2006-03-09 03:47:00,1.83762,1.83776,1.83748,1.83748,7000000.0
2006-03-09 03:48:00,1.83782,1.83792,1.83774,1.83774,5000000.0
2006-03-09 03:49:00,1.83772,1.83786,1.8377,1.83786,8000000.0
2006-03-09 03:50:00,1.83796,1.83796,1.83781,1.83791,8000000.0
2006-03-09 03:51:00,1.83781,1.83818,1.83762,1.83817,9000000.0
2006-03-09 03:52:00,1.83851,1.83865,1.83841,1.83865,8000000.0
2006-03-09 03:53:00,1.83841,1.83862,1.83838,1.83856,10000000.0
2006-03-09 03:54:00,1.83862,1.83868,1.83823,1.83823,7000000.0
2006-03-09 03:55:00,1.83845,1.83845,1.83813,1.8383,7000000.0
2006-03-09 03:56:00,1.83855,1.83873,1.83846,1.83873,7000000.0
2006-03-09 03:57:00,1.83873,1.83884,1.83864,1.83864,8000000.0
2006-03-09 03:58:00,1.83844,1.83855,1.83668,1.83847,7000000.0
2006-03-09 04:00:00,1.83848,1.83848,1.83803,1.83825,6000000.0
2006-03-09 04:01:00,1.83834,1.83839,1.83826,1.83835,7000000.0
2006-03-09 04:02:00,1.83821,1.8384,1.83821,1.83827,8000000.0
2006-03-09 04:03:00,1.83846,1.83867,1.83846,1.8386,8000000.0
2006-03-09 04:04:00,1.83863,1.83872,1.83854,1.83854,8000000.0
2006-03-09 04:05:00,1.83868,1.83868,1.83835,1.83838,8000000.0
2006-03-09 04:06:00,1.83818,1.83835,1.83813,1.83819,9000000.0
2006-03-09 04:07:00,1.83824,1.8385,1.8382,1.83842,11000000.0
2006-03-09 04:08:00,1.83809,1.83826,1.83664,1.83799,9000000.0
2006-03-09 04:09:00,1.83844,1.83857,1.83844,1.83851,7000000.0
2006-03-09 04:10:00,1.83841,1.83863,1.83841,1.83848,8000000.0
2006-03-09 04:11:00,1.83827,1.83856,1.83827,1.83856,7000000.0
2006-03-09 04:12:00,1.83839,1.83855,1.83839,1.83854,7000000.0
2006-03-09 04:13:00,1.83846,1.83849,1.8383,1.8383,8000000.0
2006-03-09 04:14:00,1.83839,1.83862,1.83823,1.8385,7000000.0
2006-03-09 04:15:00,1.83865,1.83886,1.83865,1.83872,7000000.0
2006-03-09 04:16:00,1.83861,1.83861,1.83848,1.83848,4000000.0
2006-03-09 04:17:00,1.8384,1.83849,1.8383,1.83849,7000000.0
2006-03-09 04:19:00,1.83862,1.83867,1.8385,1.83861,8000000.0
2006-03-09 04:20:00,1.8386,1.83868,1.83841,1.83861,10000000.0
2006-03-09 04:22:00,1.83868,1.83877,1.83862,1.83867,9000000.0
2006-03-09 04:23:00,1.83861,1.83867,1.83852,1.83867,7000000.0
2006-03-09 04:24:00,1.83867,1.83892,1.83867,1.83877,9000000.0
2006-03-09 04:25:00,1.83859,1.8387,1.8384,1.8387,7000000.0
2006-03-09 04:26:00,1.83881,1.83921,1.83881,1.83913,7000000.0
2006-03-09 04:27:00,1.83913,1.83918,1.83901,1.83901,8000000.0
2006-03-09 04:28:00,1.83898,1.839,1.83882,1.83896,7000000.0
2006-03-09 04:29:00,1.83879,1.83883,1.83868,1.83879,8000000.0
2006-03-09 04:30:00,1.83877,1.83877,1.8383,1.83857,9000000.0
2006-03-09 04:31:00,1.83853,1.83853,1.83827,1.83827,10000000.0
2006-03-09 04:32:00,1.83819,1.83819,1.83764,1.83818,9000000.0
2006-03-09 04:33:00,1.83815,1.83815,1.83787,1.83787,8000000.0
2006-03-09 04:34:00,1.83798,1.83807,1.83795,1.83804,7000000.0
2006-03-09 04:35:00,1.83809,1.83809,1.83787,1.83787,7000000.0
2006-03-09 04:36:00,1.83796,1.83821,1.83796,1.83807,6000000.0
2006-03-09 04:37:00,1.83793,1.83793,1.83733,1.83733,11000000.0
2006-03-09 04:38:00,1.83736,1.83736,1.83712,1.83723,9000000.0
2006-03-09 04:39:00,1.83725,1.83736,1.83725,1.83736,9000000.0
2006-03-09 04:41:00,1.83733,1.83743,1.83722,1.83743,8000000.0
2006-03-09 04:42:00,1.83748,1.83779,1.83744,1.83779,7000000.0
2006-03-09 04:43:00,1.83784,1.83787,1.83749,1.83761,11000000.0
2006-03-09 04:44:00,1.83787,1.83792,1.83776,1.83789,9000000.0
2006-03-09 04:45:00,1.83788,1.83789,1.83765,1.83785,8000000.0
2006-03-09 04:46:00,1.83794,1.83794,1.83786,1.83786,6000000.0
2006-03-09 04:47:00,1.83775,1.83778,1.83742,1.83766,8000000.0
2006-03-09 04:48:00,1.83766,1.83774,1.8376,1.83774,7000000.0
2006-03-09 04:49:00,1.8377,1.8377,1.83731,1.83769,11000000.0
2006-03-09 04:50:00,1.83772,1.83772,1.8376,1.83764,8000000.0
2006-03-09 04:52:00,1.83755,1.83764,1.8374,1.83741,10000000.0
2006-03-09 04:53:00,1.83723,1.8375,1.83714,1.83714,9000000.0
2006-03-09 04:54:00,1.83711,1.83711,1.83659,1.83659,7000000.0
2006-03-09 04:55:00,1.83639,1.83642,1.83621,1.83642,8000000.0
2006-03-09 04:56:00,1.83637,1.83646,1.83626,1.83626,7000000.0
2006-03-09 04:57:00,1.83624,1.8363,1.83594,1.83603,8000000.0
2006-03-09 04:58:00,1.83615,1.83629,1.83615,1.83619,8000000.0
2006-03-09 04:59:00,1.83617,1.83617,1.83591,1.83597,8000000.0
2006-03-09 05:00:00,1.83583,1.83592,1.83575,1.83575,7000000.0
2006-03-09 05:01:00,1.8359,1.83594,1.83581,1.83583,7000000.0
2006-03-09 05:02:00,1.83606,1.83634,1.83598,1.83634,7000000.0
2006-03-09 05:03:00,1.83608,1.83615,1.83601,1.83615,7000000.0
2006-03-09 05:04:00,1.836,1.83624,1.836,1.83622,7000000.0
2006-03-09 05:05:00,1.83594,1.83613,1.83594,1.83604,8000000.0
2006-03-09 05:06:00,1.83571,1.83571,1.83504,1.83504,8000000.0
2006-03-09 05:07:00,1.83514,1.83522,1.83497,1.83522,8000000.0
2006-03-09 05:08:00,1.83522,1.83522,1.8349,1.83491,10000000.0
2006-03-09 05:09:00,1.83496,1.83523,1.83496,1.83512,7000000.0
2006-03-09 05:10:00,1.83506,1.83506,1.83491,1.83497,7000000.0
2006-03-09 05:11:00,1.83494,1.83494,1.83453,1.83454,8000000.0
2006-03-09 05:12:00,1.83453,1.83511,1.83453,1.83509,11000000.0
2006-03-09 05:13:00,1.83523,1.83526,1.83502,1.83502,8000000.0
2006-03-09 05:14:00,1.83517,1.83534,1.83512,1.83512,11000000.0
2006-03-09 05:15:00,1.83504,1.83532,1.83504,1.83527,11000000.0
2006-03-09 05:16:00,1.8354,1.8354,1.83502,1.83502,9000000.0
2006-03-09 05:17:00,1.83481,1.83502,1.83475,1.83502,8000000.0
2006-03-09 05:18:00,1.83525,1.83525,1.83504,1.83504,8000000.0
2006-03-09 05:19:00,1.83564,1.83566,1.83551,1.83564,7000000.0
2006-03-09 05:20:00,1.83566,1.83591,1.83566,1.83591,10000000.0
2006-03-09 05:21:00,1.83609,1.83681,1.83609,1.8368,8000000.0
2006-03-09 05:22:00,1.83673,1.83679,1.8366,1.8366,7000000.0
2006-03-09 05:25:00,1.83653,1.83666,1.83647,1.83666,7000000.0
2006-03-09 05:26:00,1.83627,1.83635,1.83614,1.83635,7000000.0
2006-03-09 05:27:00,1.83633,1.83667,1.83633,1.83637,8000000.0
2006-03-09 05:28:00,1.83634,1.83667,1.83634,1.8364,9000000.0
2006-03-09 05:30:00,1.83641,1.83653,1.83641,1.83643,7000000.0
2006-03-09 05:31:00,1.8365,1.8365,1.83613,1.83613,8000000.0
2006-03-09 05:32:00,1.83607,1.83626,1.83607,1.83622,8000000.0
2006-03-09 05:33:00,1.83604,1.83604,1.83585,1.83585,9000000.0
2006-03-09 05:34:00,1.83626,1.83626,1.83583,1.83583,5000000.0
2006-03-09 05:35:00,1.83613,1.83628,1.83591,1.83591,7000000.0
2006-03-09 05:36:00,1.83618,1.83653,1.83616,1.83616,11000000.0
2006-03-09 05:37:00,1.83612,1.83619,1.83602,1.83614,7000000.0
2006-03-09 05:38:00,1.83617,1.83634,1.83617,1.8363,6000000.0
2006-03-09 05:39:00,1.83658,1.83658,1.83649,1.83652,7000000.0
2006-03-09 05:40:00,1.8366,1.83684,1.8366,1.83664,8000000.0
2006-03-09 05:41:00,1.83667,1.83669,1.83658,1.8366,8000000.0
2006-03-09 05:42:00,1.8366,1.8366,1.8364,1.83642,7000000.0
2006-03-09 05:43:00,1.83638,1.83649,1.83625,1.83638,9000000.0
2006-03-09 05:44:00,1.83653,1.83656,1.83631,1.8365,8000000.0
2006-03-09 05:45:00,1.83645,1.83657,1.83624,1.83639,11000000.0
2006-03-09 05:46:00,1.83589,1.83589,1.83581,1.83584,5000000.0
2006-03-09 05:47:00,1.83597,1.83608,1.83597,1.83599,8000000.0
2006-03-09 05:48:00,1.83598,1.83609,1.83592,1.83592,7000000.0
2006-03-09 05:49:00,1.83587,1.83602,1.83587,1.83593,8000000.0
2006-03-09 05:50:00,1.83598,1.8362,1.83588,1.83617,9000000.0
2006-03-09 05:51:00,1.83612,1.83645,1.83612,1.83645,8000000.0
2006-03-09 05:55:00,1.83654,1.8367,1.83649,1.83649,8000000.0
2006-03-09 05:56:00,1.83643,1.83643,1.83634,1.83642,5000000.0
2006-03-09 05:57:00,1.83623,1.83631,1.83613,1.83613,8000000.0
2006-03-09 05:58:00,1.83601,1.83603,1.83578,1.83596,9000000.0
2006-03-09 05:59:00,1.83598,1.83602,1.83579,1.83585,10000000.0
2006-03-09 06:00:00,1.83574,1.83592,1.83564,1.83564,8000000.0
2006-03-09 06:01:00,1.83543,1.83559,1.83543,1.8355,7000000.0
2006-03-09 06:02:00,1.83561,1.83578,1.83561,1.83573,7000000.0
2006-03-09 06:03:00,1.83593,1.83601,1.83582,1.83591,8000000.0
2006-03-09 06:04:00,1.83611,1.83614,1.8359,1.83596,7000000.0
2006-03-09 06:05:00,1.83593,1.83606,1.83574,1.83606,7000000.0
2006-03-09 06:06:00,1.83631,1.83633,1.8363,1.83633,5000000.0
2006-03-09 06:07:00,1.83635,1.8365,1.83635,1.83648,7000000.0
2006-03-09 06:10:00,1.83646,1.83657,1.83641,1.83649,8000000.0
2006-03-09 06:11:00,1.83663,1.8369,1.83663,1.8369,8000000.0
2006-03-09 06:12:00,1.8369,1.8369,1.83668,1.83673,8000000.0
2006-03-09 06:13:00,1.8366,1.8366,1.83642,1.83642,8000000.0
2006-03-09 06:14:00,1.83687,1.83709,1.83687,1.83689,7000000.0
2006-03-09 06:15:00,1.83686,1.83697,1.83677,1.83685,8000000.0
2006-03-09 06:16:00,1.83693,1.83695,1.83684,1.83695,5000000.0
2006-03-09 06:17:00,1.8368,1.83709,1.8368,1.837,7000000.0
2006-03-09 06:18:00,1.83709,1.8372,1.83693,1.83693,9000000.0
2006-03-09 06:19:00,1.83687,1.83706,1.83687,1.83696,7000000.0
2006-03-09 06:20:00,1.83681,1.83681,1.83659,1.83659,2000000.0
2006-03-09 06:21:00,1.83635,1.83646,1.83616,1.83643,8000000.0
2006-03-09 06:22:00,1.83652,1.83652,1.83625,1.83641,8000000.0
2006-03-09 06:23:00,1.8365,1.8365,1.83635,1.83639,8000000.0
2006-03-09 06:24:00,1.83638,1.83648,1.8363,1.83645,11000000.0
2006-03-09 06:25:00,1.8365,1.8365,1.83633,1.83639,11000000.0
2006-03-09 06:27:00,1.83631,1.83662,1.83631,1.83658,7000000.0
2006-03-09 06:30:00,1.83666,1.83666,1.83653,1.83663,8000000.0
2006-03-09 06:31:00,1.83664,1.83671,1.83646,1.83671,7000000.0
2006-03-09 06:32:00,1.83642,1.83642,1.83632,1.83632,6000000.0
2006-03-09 06:33:00,1.83647,1.83654,1.83644,1.83652,7000000.0
2006-03-09 06:34:00,1.83663,1.8368,1.83663,1.83668,7000000.0
2006-03-09 06:35:00,1.83687,1.83689,1.83671,1.83688,11000000.0
2006-03-09 06:36:00,1.83694,1.83708,1.83646,1.83646,5000000.0
2006-03-09 06:37:00,1.83682,1.837,1.83676,1.8369,10000000.0
2006-03-09 06:38:00,1.83682,1.83683,1.8366,1.8366,5000000.0
2006-03-09 06:39:00,1.83681,1.83702,1.83681,1.83697,11000000.0
2006-03-09 06:41:00,1.83669,1.83669,1.83651,1.83651,7000000.0
2006-03-09 06:42:00,1.83661,1.83661,1.83641,1.83641,5000000.0
2006-03-09 06:44:00,1.8367,1.83691,1.8367,1.83687,8000000.0
2006-03-09 06:45:00,1.83695,1.83695,1.83675,1.83684,8000000.0
2006-03-09 06:46:00,1.83685,1.83688,1.83664,1.83683,10000000.0
2006-03-09 06:47:00,1.83677,1.83677,1.83659,1.83659,8000000.0
2006-03-09 06:48:00,1.83662,1.83662,1.8364,1.83644,7000000.0
2006-03-09 06:49:00,1.83651,1.83658,1.83639,1.83658,8000000.0
2006-03-09 06:50:00,1.8366,1.83666,1.83654,1.83666,5000000.0
2006-03-09 06:51:00,1.83679,1.83746,1.83669,1.83746,10000000.0
2006-03-09 06:52:00,1.83764,1.83768,1.83737,1.83768,8000000.0
2006-03-09 06:53:00,1.83751,1.83751,1.83679,1.83685,8000000.0
2006-03-09 06:54:00,1.83688,1.83688,1.83657,1.83657,7000000.0
2006-03-09 06:55:00,1.83687,1.83699,1.83656,1.8369,7000000.0
2006-03-09 06:56:00,1.83698,1.8371,1.83698,1.83707,4000000.0
2006-03-09 06:57:00,1.8371,1.83755,1.8371,1.83755,7000000.0
2006-03-09 06:58:00,1.83756,1.83756,1.83703,1.83733,7000000.0
2006-03-09 06:59:00,1.83747,1.83786,1.83747,1.83786,7000000.0
2006-03-09 07:00:00,1.83822,1.83822,1.83786,1.83806,7000000.0
2006-03-09 07:01:00,1.83806,1.83828,1.83774,1.83828,7000000.0
2006-03-09 07:02:00,1.83863,1.8389,1.83863,1.8388,7000000.0
2006-03-09 07:03:00,1.83841,1.83841,1.83795,1.83795,7000000.0
2006-03-09 07:04:00,1.83793,1.83793,1.83773,1.83776,8000000.0
2006-03-09 07:05:00,1.83807,1.83842,1.83799,1.83799,11000000.0
2006-03-09 07:06:00,1.8377,1.83809,1.8377,1.8378,11000000.0
2006-03-09 07:07:00,1.83785,1.83824,1.83785,1.83824,11000000.0
2006-03-09 07:08:00,1.83809,1.83809,1.83782,1.83806,9000000.0
2006-03-09 07:09:00,1.83793,1.83812,1.83777,1.83812,8000000.0
2006-03-09 07:10:00,1.838,1.838,1.83769,1.83785,7000000.0
2006-03-09 07:11:00,1.83797,1.83823,1.83765,1.83823,10000000.0
2006-03-09 07:12:00,1.83863,1.8387,1.83849,1.83858,7000000.0
2006-03-09 07:13:00,1.83844,1.83848,1.83808,1.8381,8000000.0
2006-03-09 07:14:00,1.83805,1.83816,1.83802,1.83816,7000000.0
2006-03-09 07:15:00,1.83814,1.83827,1.83811,1.83822,10000000.0
2006-03-09 07:16:00,1.83819,1.83819,1.83792,1.83819,8000000.0
2006-03-09 07:17:00,1.8383,1.8386,1.83827,1.83855,11000000.0
2006-03-09 07:18:00,1.83873,1.83912,1.83873,1.83912,8000000.0
2006-03-09 07:19:00,1.83945,1.83945,1.83878,1.8388,8000000.0
2006-03-09 07:20:00,1.83881,1.83906,1.83858,1.83906,9000000.0
2006-03-09 07:21:00,1.83897,1.83946,1.83897,1.83946,10000000.0
2006-03-09 07:22:00,1.83947,1.83947,1.83903,1.83903,11000000.0
2006-03-09 07:23:00,1.83911,1.83911,1.83878,1.83898,7000000.0
2006-03-09 07:24:00,1.83894,1.83897,1.83878,1.83878,9000000.0
2006-03-09 07:25:00,1.83886,1.83886,1.8387,1.8387,8000000.0
2006-03-09 07:26:00,1.83863,1.83883,1.83863,1.83863,7000000.0
2006-03-09 07:28:00,1.83912,1.83912,1.83893,1.83901,7000000.0
2006-03-09 07:29:00,1.8388,1.83914,1.8388,1.83914,8000000.0
2006-03-09 07:30:00,1.83895,1.83909,1.83895,1.83903,8000000.0
2006-03-09 07:31:00,1.83899,1.83912,1.83883,1.83912,7000000.0
2006-03-09 07:32:00,1.83929,1.83946,1.83919,1.83946,9000000.0
2006-03-09 07:34:00,1.83916,1.83916,1.839,1.839,11000000.0
2006-03-09 07:35:00,1.83912,1.83912,1.83901,1.83908,8000000.0
2006-03-09 07:36:00,1.83904,1.83916,1.83904,1.8391,7000000.0
2006-03-09 07:37:00,1.83904,1.83917,1.83904,1.83916,7000000.0
2006-03-09 07:38:00,1.83907,1.83916,1.83891,1.83893,11000000.0
2006-03-09 07:39:00,1.8387,1.83953,1.8387,1.83953,7000000.0
2006-03-09 07:40:00,1.83954,1.83963,1.83943,1.83943,8000000.0
2006-03-09 07:41:00,1.83943,1.83964,1.83941,1.83941,9000000.0
2006-03-09 07:42:00,1.83932,1.83943,1.83929,1.83931,11000000.0
2006-03-09 07:43:00,1.8394,1.83964,1.8394,1.83956,7000000.0
2006-03-09 07:44:00,1.83964,1.83964,1.83946,1.83958,7000000.0
2006-03-09 07:45:00,1.83963,1.83976,1.8396,1.83976,7000000.0
2006-03-09 07:46:00,1.83968,1.83977,1.8396,1.83977,7000000.0
2006-03-09 07:47:00,1.83966,1.83966,1.83938,1.83938,7000000.0
2006-03-09 07:48:00,1.83898,1.83898,1.83805,1.83805,8000000.0
2006-03-09 07:49:00,1.83834,1.83926,1.83834,1.83926,8000000.0
2006-03-09 07:50:00,1.83911,1.83911,1.83875,1.83875,7000000.0
2006-03-09 07:51:00,1.83889,1.83911,1.83887,1.8389,8000000.0
2006-03-09 07:52:00,1.8385,1.83881,1.83809,1.83809,10000000.0
2006-03-09 07:53:00,1.8377,1.83788,1.83748,1.83748,11000000.0
2006-03-09 07:54:00,1.83807,1.83817,1.8379,1.83793,9000000.0
2006-03-09 07:55:00,1.83797,1.83797,1.83684,1.83684,9000000.0
2006-03-09 07:56:00,1.83699,1.83743,1.83699,1.83719,9000000.0
2006-03-09 07:57:00,1.83729,1.83737,1.83701,1.83701,7000000.0
2006-03-09 07:58:00,1.83721,1.83731,1.83681,1.83681,7000000.0
2006-03-09 07:59:00,1.83662,1.83684,1.83652,1.83675,7000000.0
2006-03-09 08:00:00,1.83647,1.83679,1.83647,1.83667,8000000.0
2006-03-09 08:01:00,1.83688,1.83688,1.83623,1.83637,10000000.0
2006-03-09 08:02:00,1.83647,1.83657,1.83646,1.8365,7000000.0
2006-03-09 08:03:00,1.83651,1.83685,1.83647,1.83685,8000000.0
2006-03-09 08:04:00,1.83655,1.8368,1.83654,1.8367,8000000.0
2006-03-09 08:05:00,1.83696,1.83726,1.83696,1.83709,8000000.0
2006-03-09 08:06:00,1.83701,1.83701,1.83687,1.83687,6000000.0
2006-03-09 08:07:00,1.8368,1.83694,1.83654,1.83694,7000000.0
2006-03-09 08:08:00,1.83705,1.83705,1.83686,1.83686,7000000.0
2006-03-09 08:10:00,1.83671,1.83671,1.83637,1.83645,7000000.0
2006-03-09 08:11:00,1.83631,1.83631,1.8356,1.8356,8000000.0
2006-03-09 08:12:00,1.83614,1.83645,1.83614,1.83645,9000000.0
2006-03-09 08:13:00,1.83607,1.83607,1.83576,1.83577,7000000.0
2006-03-09 08:14:00,1.83595,1.8361,1.83595,1.83601,9000000.0
2006-03-09 08:15:00,1.83592,1.83592,1.83564,1.83564,8000000.0
2006-03-09 08:16:00,1.83568,1.83578,1.83552,1.83578,11000000.0
2006-03-09 08:17:00,1.83599,1.83615,1.83592,1.8361,7000000.0
2006-03-09 08:18:00,1.83651,1.83661,1.83622,1.83625,9000000.0
2006-03-09 08:19:00,1.83593,1.8365,1.83593,1.8365,7000000.0
2006-03-09 08:20:00,1.8363,1.83662,1.83624,1.83624,8000000.0
2006-03-09 08:21:00,1.83565,1.83595,1.83565,1.83575,8000000.0
2006-03-09 08:22:00,1.83595,1.83595,1.83558,1.83564,8000000.0
2006-03-09 08:23:00,1.83537,1.83537,1.83485,1.83485,7000000.0
2006-03-09 08:24:00,1.83519,1.83544,1.83519,1.83531,7000000.0
2006-03-09 08:25:00,1.8352,1.83554,1.8352,1.83554,8000000.0
2006-03-09 08:26:00,1.83565,1.83565,1.83495,1.83495,7000000.0
2006-03-09 08:28:00,1.83535,1.83535,1.83506,1.83517,7000000.0
2006-03-09 08:29:00,1.83509,1.83521,1.83504,1.83516,10000000.0
2006-03-09 08:30:00,1.83553,1.83572,1.83547,1.83558,7000000.0
2006-03-09 08:31:00,1.83541,1.83546,1.835,1.835,10000000.0
2006-03-09 08:32:00,1.83471,1.83471,1.83431,1.83432,8000000.0
2006-03-09 08:33:00,1.83436,1.83436,1.8343,1.8343,7000000.0
2006-03-09 08:34:00,1.83436,1.8347,1.83436,1.8347,9000000.0
2006-03-09 08:35:00,1.83471,1.83526,1.83471,1.83526,9000000.0
2006-03-09 08:36:00,1.83546,1.83546,1.83516,1.83516,8000000.0
2006-03-09 08:37:00,1.83521,1.83557,1.83502,1.83557,9000000.0
2006-03-09 08:38:00,1.83577,1.83583,1.83545,1.83545,10000000.0
2006-03-09 08:39:00,1.83515,1.83515,1.83495,1.83507,11000000.0
2006-03-09 08:40:00,1.8351,1.83512,1.83499,1.83507,8000000.0
2006-03-09 08:41:00,1.83509,1.83513,1.83482,1.83482,11000000.0
2006-03-09 08:42:00,1.83482,1.83483,1.83459,1.8347,10000000.0
2006-03-09 08:43:00,1.83431,1.83454,1.83415,1.83454,8000000.0
2006-03-09 08:44:00,1.83438,1.83453,1.83424,1.83453,10000000.0
2006-03-09 08:45:00,1.83437,1.83445,1.83436,1.83445,8000000.0
2006-03-09 08:46:00,1.83462,1.83522,1.83345,1.83462,8000000.0
2006-03-09 08:47:00,1.83436,1.83436,1.83354,1.83354,7000000.0
2006-03-09 08:48:00,1.83314,1.83314,1.83224,1.8323,8000000.0
2006-03-09 08:49:00,1.83275,1.83286,1.83246,1.83286,11000000.0
2006-03-09 08:50:00,1.83277,1.83277,1.83226,1.83243,7000000.0
2006-03-09 08:51:00,1.83255,1.83255,1.83228,1.83228,8000000.0
2006-03-09 08:52:00,1.83243,1.8325,1.83231,1.83237,9000000.0
2006-03-09 08:53:00,1.83197,1.83209,1.83148,1.83193,8000000.0
2006-03-09 08:54:00,1.83193,1.83211,1.83193,1.83204,8000000.0
2006-03-09 08:55:00,1.83184,1.83202,1.83184,1.83195,8000000.0
2006-03-09 08:56:00,1.83186,1.83199,1.83173,1.83199,7000000.0
2006-03-09 08:57:00,1.83205,1.83222,1.83205,1.83206,8000000.0
2006-03-09 08:58:00,1.83139,1.83189,1.83137,1.83189,7000000.0
2006-03-09 08:59:00,1.83189,1.83189,1.83162,1.83171,7000000.0
2006-03-09 09:00:00,1.8317,1.83193,1.8317,1.83193,8000000.0
2006-03-09 09:01:00,1.8324,1.8325,1.83234,1.83242,9000000.0
2006-03-09 09:02:00,1.83271,1.83277,1.83244,1.83256,10000000.0
2006-03-09 09:03:00,1.83193,1.83229,1.83193,1.83224,7000000.0
2006-03-09 09:04:00,1.83233,1.83233,1.83214,1.83229,7000000.0
2006-03-09 09:05:00,1.83231,1.83269,1.83231,1.83261,7000000.0
2006-03-09 09:06:00,1.83266,1.83288,1.83266,1.83287,11000000.0
2006-03-09 09:07:00,1.83303,1.83321,1.83303,1.83314,8000000.0
2006-03-09 09:08:00,1.83319,1.83321,1.83295,1.83306,7000000.0
2006-03-09 09:09:00,1.83305,1.83327,1.83305,1.83323,11000000.0
2006-03-09 09:10:00,1.83309,1.83333,1.83309,1.83329,7000000.0
2006-03-09 09:11:00,1.83329,1.83329,1.83294,1.8332,9000000.0
2006-03-09 09:12:00,1.83276,1.8332,1.83276,1.83319,8000000.0
2006-03-09 09:13:00,1.83292,1.83292,1.83254,1.83286,9000000.0
2006-03-09 09:14:00,1.83283,1.83314,1.8328,1.83314,11000000.0
2006-03-09 09:15:00,1.83298,1.83315,1.83287,1.83287,7000000.0
2006-03-09 09:16:00,1.83305,1.83367,1.83305,1.83367,8000000.0
2006-03-09 09:18:00,1.83381,1.83382,1.83368,1.8337,8000000.0
2006-03-09 09:19:00,1.83378,1.83378,1.83346,1.83346,7000000.0
2006-03-09 09:20:00,1.83343,1.83359,1.8334,1.83342,7000000.0
2006-03-09 09:21:00,1.83352,1.8336,1.83327,1.83359,8000000.0
2006-03-09 09:22:00,1.83364,1.83388,1.83364,1.83388,8000000.0
2006-03-09 09:23:00,1.83411,1.83443,1.83411,1.83443,7000000.0
2006-03-09 09:24:00,1.8343,1.83436,1.83399,1.83404,8000000.0
2006-03-09 09:25:00,1.83365,1.83429,1.8336,1.83424,7000000.0
2006-03-09 09:26:00,1.83373,1.83391,1.83369,1.83391,11000000.0
2006-03-09 09:27:00,1.834,1.834,1.83389,1.83391,11000000.0
2006-03-09 09:28:00,1.83395,1.83419,1.83395,1.83419,9000000.0
2006-03-09 09:29:00,1.83407,1.83407,1.8333,1.83339,8000000.0
2006-03-09 09:30:00,1.83339,1.83354,1.83336,1.83347,7000000.0
2006-03-09 09:31:00,1.83328,1.83384,1.83328,1.83384,7000000.0
2006-03-09 09:32:00,1.83384,1.83401,1.83384,1.83394,7000000.0
2006-03-09 09:33:00,1.83387,1.83434,1.83387,1.83434,8000000.0
2006-03-09 09:34:00,1.83435,1.83459,1.83435,1.83459,7000000.0
2006-03-09 09:35:00,1.83443,1.83463,1.83443,1.8346,10000000.0
2006-03-09 09:36:00,1.83442,1.83462,1.83442,1.83462,8000000.0
2006-03-09 09:37:00,1.83473,1.83495,1.83468,1.83495,11000000.0
2006-03-09 09:38:00,1.83461,1.83485,1.83286,1.83479,11000000.0
2006-03-09 09:39:00,1.83475,1.83482,1.83467,1.83478,7000000.0
2006-03-09 09:40:00,1.83465,1.83474,1.83439,1.83439,9000000.0
2006-03-09 09:41:00,1.83441,1.83457,1.83428,1.83453,8000000.0
2006-03-09 09:42:00,1.83464,1.83473,1.83442,1.83468,10000000.0
2006-03-09 09:43:00,1.83482,1.83495,1.83471,1.83482,11000000.0
2006-03-09 09:44:00,1.83483,1.83497,1.83476,1.83488,8000000.0
2006-03-09 09:45:00,1.83472,1.83504,1.83472,1.83504,7000000.0
2006-03-09 09:46:00,1.83518,1.83546,1.83475,1.83546,11000000.0
2006-03-09 09:47:00,1.83554,1.83583,1.83543,1.83583,9000000.0
2006-03-09 09:48:00,1.83635,1.83673,1.83631,1.83673,7000000.0
2006-03-09 09:49:00,1.83644,1.83673,1.83642,1.83673,11000000.0
2006-03-09 09:50:00,1.83699,1.83699,1.83671,1.83693,8000000.0
2006-03-09 09:51:00,1.83719,1.8373,1.83711,1.83719,8000000.0
2006-03-09 09:52:00,1.83703,1.83703,1.83665,1.83693,8000000.0
2006-03-09 09:53:00,1.8366,1.8366,1.83589,1.83598,10000000.0
2006-03-09 09:54:00,1.83621,1.83627,1.83607,1.83627,8000000.0
2006-03-09 09:55:00,1.83632,1.83632,1.83582,1.83582,8000000.0
2006-03-09 09:56:00,1.83563,1.83576,1.83545,1.8357,10000000.0
2006-03-09 09:57:00,1.83561,1.83587,1.83561,1.83572,8000000.0
2006-03-09 09:58:00,1.83562,1.83562,1.83538,1.83555,8000000.0
2006-03-09 09:59:00,1.83564,1.8359,1.83564,1.83585,10000000.0
2006-03-09 10:00:00,1.83591,1.83591,1.83554,1.83568,10000000.0
2006-03-09 10:01:00,1.83565,1.8357,1.83551,1.83557,10000000.0
2006-03-09 10:02:00,1.83562,1.83593,1.83562,1.83593,10000000.0
2006-03-09 10:03:00,1.8358,1.8362,1.83575,1.8362,7000000.0
2006-03-09 10:04:00,1.83619,1.83693,1.83613,1.83693,7000000.0
2006-03-09 10:05:00,1.83716,1.83733,1.83716,1.83733,11000000.0
2006-03-09 10:06:00,1.8374,1.83774,1.83708,1.83774,7000000.0
2006-03-09 10:07:00,1.83768,1.83768,1.83711,1.83748,7000000.0
2006-03-09 10:08:00,1.83763,1.83784,1.83748,1.83784,7000000.0
2006-03-09 10:09:00,1.83776,1.83808,1.83766,1.83808,7000000.0
2006-03-09 10:10:00,1.83813,1.83824,1.83813,1.83819,7000000.0
2006-03-09 10:11:00,1.8382,1.8382,1.83805,1.83813,7000000.0
2006-03-09 10:12:00,1.83796,1.838,1.83762,1.83768,8000000.0
2006-03-09 10:13:00,1.83739,1.8374,1.83726,1.83726,8000000.0
2006-03-09 10:14:00,1.83724,1.83731,1.83705,1.83731,7000000.0
2006-03-09 10:15:00,1.83731,1.83732,1.83713,1.83725,10000000.0
2006-03-09 10:16:00,1.83749,1.83772,1.83749,1.8376,7000000.0
2006-03-09 10:17:00,1.83758,1.83758,1.83722,1.8374,11000000.0
2006-03-09 10:18:00,1.83736,1.83736,1.83718,1.83718,8000000.0
2006-03-09 10:19:00,1.83746,1.8376,1.83744,1.8376,9000000.0
2006-03-09 10:20:00,1.83762,1.83762,1.83724,1.83724,7000000.0
2006-03-09 10:21:00,1.83718,1.83718,1.83686,1.83691,8000000.0
2006-03-09 10:22:00,1.83668,1.83708,1.83668,1.83708,7000000.0
2006-03-09 10:23:00,1.83682,1.83701,1.83622,1.83622,7000000.0
2006-03-09 10:24:00,1.83621,1.83626,1.836,1.83615,7000000.0
2006-03-09 10:25:00,1.83634,1.83702,1.83627,1.83702,9000000.0
2006-03-09 10:26:00,1.83696,1.83707,1.83675,1.83675,11000000.0
2006-03-09 10:27:00,1.83679,1.83707,1.83593,1.83594,8000000.0
2006-03-09 10:28:00,1.83543,1.83562,1.83508,1.83522,9000000.0
2006-03-09 10:29:00,1.83503,1.83505,1.83479,1.83488,8000000.0
2006-03-09 10:30:00,1.83473,1.83505,1.83473,1.83482,8000000.0
2006-03-09 10:31:00,1.83474,1.83495,1.83466,1.83476,7000000.0
2006-03-09 10:32:00,1.83471,1.83471,1.83449,1.83462,9000000.0
2006-03-09 10:33:00,1.83389,1.83472,1.83376,1.83472,7000000.0
2006-03-09 10:34:00,1.83525,1.83525,1.83479,1.83488,7000000.0
2006-03-09 10:35:00,1.83447,1.83493,1.83442,1.83489,7000000.0
2006-03-09 10:36:00,1.83484,1.83532,1.83484,1.83532,8000000.0
2006-03-09 10:37:00,1.83528,1.83546,1.83523,1.83523,8000000.0
2006-03-09 10:38:00,1.8353,1.8353,1.83487,1.83487,10000000.0
2006-03-09 10:39:00,1.83456,1.83467,1.83442,1.83467,8000000.0
2006-03-09 10:40:00,1.83461,1.83461,1.83433,1.83435,7000000.0
2006-03-09 10:41:00,1.83435,1.83463,1.83432,1.83432,9000000.0
2006-03-09 10:42:00,1.8345,1.83485,1.83447,1.83478,7000000.0
2006-03-09 10:43:00,1.83491,1.83492,1.83463,1.83492,10000000.0
2006-03-09 10:44:00,1.83503,1.83507,1.83452,1.83452,7000000.0
2006-03-09 10:45:00,1.83427,1.8347,1.83427,1.8347,8000000.0
2006-03-09 10:46:00,1.83463,1.83478,1.8346,1.83463,8000000.0
2006-03-09 10:48:00,1.83458,1.83458,1.83442,1.83444,8000000.0
2006-03-09 10:49:00,1.83421,1.83421,1.83366,1.83368,9000000.0
2006-03-09 10:50:00,1.83366,1.83382,1.8336,1.8336,8000000.0
2006-03-09 10:51:00,1.83352,1.83357,1.83337,1.83355,9000000.0
2006-03-09 10:52:00,1.83316,1.83333,1.83311,1.83317,8000000.0
2006-03-09 10:53:00,1.83313,1.8333,1.83313,1.83321,9000000.0
2006-03-09 10:54:00,1.83327,1.83327,1.83291,1.83291,10000000.0
2006-03-09 10:55:00,1.83281,1.83291,1.83271,1.83291,7000000.0
2006-03-09 10:56:00,1.83264,1.83268,1.83048,1.83268,7000000.0
2006-03-09 10:57:00,1.83308,1.83316,1.83291,1.83291,8000000.0
2006-03-09 10:58:00,1.83325,1.83325,1.83313,1.83317,7000000.0
2006-03-09 10:59:00,1.83294,1.83311,1.8326,1.83291,11000000.0
2006-03-09 11:00:00,1.8329,1.83321,1.83179,1.83179,7000000.0
2006-03-09 11:01:00,1.83333,1.83341,1.83322,1.83322,8000000.0
2006-03-09 11:02:00,1.83309,1.83309,1.83295,1.83302,7000000.0
2006-03-09 11:03:00,1.83298,1.83311,1.83296,1.83299,11000000.0
2006-03-09 11:04:00,1.83292,1.833,1.83286,1.83286,11000000.0
2006-03-09 11:05:00,1.83295,1.83295,1.8328,1.83293,7000000.0
2006-03-09 11:06:00,1.83291,1.83318,1.83291,1.83317,8000000.0
2006-03-09 11:07:00,1.83329,1.83336,1.83311,1.83311,7000000.0
2006-03-09 11:08:00,1.83337,1.83384,1.83337,1.83384,9000000.0
2006-03-09 11:09:00,1.83395,1.83432,1.83395,1.83432,8000000.0
2006-03-09 11:10:00,1.83428,1.83428,1.83411,1.83418,8000000.0
2006-03-09 11:11:00,1.83422,1.83438,1.83421,1.83421,10000000.0
2006-03-09 11:12:00,1.83452,1.83462,1.83451,1.83462,7000000.0
2006-03-09 11:13:00,1.83473,1.83473,1.83426,1.83466,11000000.0
2006-03-09 11:14:00,1.83467,1.83477,1.83459,1.83471,11000000.0
2006-03-09 11:15:00,1.83525,1.83526,1.83471,1.83471,7000000.0
2006-03-09 11:16:00,1.83495,1.83507,1.83495,1.83498,7000000.0
2006-03-09 11:17:00,1.83493,1.83494,1.83457,1.83457,7000000.0
2006-03-09 11:18:00,1.83459,1.83459,1.83431,1.83455,10000000.0
2006-03-09 11:19:00,1.83468,1.83533,1.83468,1.83533,11000000.0
2006-03-09 11:21:00,1.83532,1.83532,1.83499,1.83499,7000000.0
2006-03-09 11:22:00,1.83489,1.8351,1.83489,1.83508,8000000.0
2006-03-09 11:23:00,1.83508,1.83517,1.83502,1.83511,8000000.0
2006-03-09 11:24:00,1.83517,1.83563,1.83517,1.83563,7000000.0
2006-03-09 11:25:00,1.83568,1.83574,1.83518,1.83518,8000000.0
2006-03-09 11:26:00,1.83507,1.83542,1.83507,1.83542,11000000.0
2006-03-09 11:28:00,1.83552,1.83596,1.83552,1.83596,7000000.0
2006-03-09 11:29:00,1.83623,1.83661,1.83608,1.83641,8000000.0
2006-03-09 11:30:00,1.83633,1.83644,1.83632,1.83642,7000000.0
2006-03-09 11:31:00,1.83636,1.83636,1.83609,1.83609,11000000.0
2006-03-09 11:32:00,1.83625,1.83625,1.83591,1.83591,11000000.0
2006-03-09 11:33:00,1.83561,1.83561,1.83531,1.83539,7000000.0
2006-03-09 11:34:00,1.83535,1.83557,1.83531,1.83557,7000000.0
2006-03-09 11:35:00,1.83557,1.8356,1.83545,1.83545,10000000.0
2006-03-09 11:36:00,1.83535,1.83549,1.83514,1.83514,8000000.0
2006-03-09 11:37:00,1.83493,1.83539,1.83493,1.83515,8000000.0
2006-03-09 11:38:00,1.83497,1.83501,1.83492,1.83501,9000000.0
2006-03-09 11:39:00,1.83488,1.83505,1.83481,1.83505,9000000.0
2006-03-09 11:40:00,1.83514,1.83514,1.83489,1.83505,11000000.0
2006-03-09 11:41:00,1.83501,1.83507,1.83495,1.835,11000000.0
2006-03-09 11:42:00,1.83488,1.83494,1.83471,1.83494,11000000.0
2006-03-09 11:43:00,1.83482,1.83485,1.83472,1.83477,7000000.0
2006-03-09 11:44:00,1.83504,1.83504,1.83477,1.83477,7000000.0
2006-03-09 11:45:00,1.83455,1.83478,1.83455,1.83458,11000000.0
2006-03-09 11:46:00,1.83448,1.83457,1.83441,1.83441,7000000.0
2006-03-09 11:47:00,1.8345,1.83465,1.83441,1.83441,9000000.0
2006-03-09 11:48:00,1.83439,1.83453,1.83434,1.83444,10000000.0
2006-03-09 11:49:00,1.8343,1.83445,1.8343,1.83445,7000000.0
2006-03-09 11:50:00,1.83454,1.83454,1.83436,1.83436,7000000.0
2006-03-09 11:51:00,1.83434,1.83434,1.8339,1.83433,8000000.0
2006-03-09 11:52:00,1.83434,1.83443,1.83426,1.8344,10000000.0
2006-03-09 11:53:00,1.83444,1.83454,1.83438,1.83447,10000000.0
2006-03-09 11:54:00,1.83433,1.83452,1.83431,1.83452,9000000.0
2006-03-09 11:56:00,1.83447,1.83451,1.83436,1.83449,11000000.0
2006-03-09 11:57:00,1.83443,1.83443,1.8342,1.8342,8000000.0
2006-03-09 11:58:00,1.83387,1.83416,1.83387,1.83395,9000000.0
2006-03-09 11:59:00,1.83385,1.83385,1.83356,1.83356,7000000.0
2006-03-09 12:00:00,1.8334,1.8334,1.83325,1.83338,7000000.0
2006-03-09 12:01:00,1.83345,1.83351,1.83333,1.83334,10000000.0
2006-03-09 12:02:00,1.83328,1.83336,1.83303,1.83336,10000000.0
2006-03-09 12:04:00,1.83331,1.83331,1.8331,1.83328,9000000.0
2006-03-09 12:05:00,1.83333,1.83365,1.83333,1.83365,11000000.0
2006-03-09 12:06:00,1.83354,1.83355,1.83333,1.83333,7000000.0
2006-03-09 12:07:00,1.83337,1.83358,1.83337,1.83357,7000000.0
2006-03-09 12:08:00,1.83357,1.83367,1.83352,1.83355,9000000.0
2006-03-09 12:10:00,1.83366,1.83376,1.83358,1.83358,8000000.0
2006-03-09 12:11:00,1.83348,1.83366,1.83344,1.83359,7000000.0
2006-03-09 12:13:00,1.83345,1.83345,1.83306,1.83319,10000000.0
2006-03-09 12:14:00,1.83323,1.83361,1.83323,1.83361,8000000.0
2006-03-09 12:15:00,1.8337,1.8337,1.83317,1.8333,8000000.0
2006-03-09 12:16:00,1.8327,1.83284,1.83241,1.83241,8000000.0
2006-03-09 12:17:00,1.83277,1.83277,1.83239,1.83239,8000000.0
2006-03-09 12:18:00,1.83278,1.83278,1.83251,1.83268,11000000.0
2006-03-09 12:19:00,1.83266,1.83275,1.8325,1.83275,9000000.0
2006-03-09 12:20:00,1.8331,1.83315,1.8329,1.83296,10000000.0
2006-03-09 12:21:00,1.83301,1.83309,1.83123,1.83123,7000000.0
2006-03-09 12:22:00,1.83288,1.83296,1.83259,1.83281,8000000.0
2006-03-09 12:23:00,1.83262,1.83271,1.83235,1.83235,7000000.0
2006-03-09 12:24:00,1.83222,1.83236,1.83184,1.83184,7000000.0
2006-03-09 12:25:00,1.83185,1.83198,1.83175,1.83198,9000000.0
2006-03-09 12:26:00,1.83198,1.83198,1.83176,1.83197,8000000.0
2006-03-09 12:27:00,1.83218,1.83218,1.83196,1.83213,10000000.0
2006-03-09 12:28:00,1.83223,1.83223,1.83191,1.83198,9000000.0
2006-03-09 12:29:00,1.83193,1.83215,1.83189,1.83215,9000000.0
2006-03-09 12:30:00,1.83194,1.83215,1.83186,1.83215,7000000.0
2006-03-09 12:31:00,1.83223,1.83223,1.83198,1.83212,11000000.0
2006-03-09 12:32:00,1.83194,1.83194,1.83161,1.83184,7000000.0
2006-03-09 12:33:00,1.83199,1.83209,1.8317,1.8317,7000000.0
2006-03-09 12:34:00,1.83187,1.83256,1.83185,1.83256,7000000.0
2006-03-09 12:35:00,1.83251,1.83279,1.83251,1.83279,8000000.0
2006-03-09 12:36:00,1.83286,1.83286,1.83273,1.83282,8000000.0
2006-03-09 12:37:00,1.8319,1.8319,1.83137,1.8315,9000000.0
2006-03-09 12:38:00,1.83156,1.8316,1.83126,1.83146,8000000.0
2006-03-09 12:39:00,1.83138,1.83161,1.83138,1.8314,9000000.0
2006-03-09 12:40:00,1.83143,1.83162,1.83123,1.83123,7000000.0
2006-03-09 12:41:00,1.83151,1.83186,1.83151,1.83186,8000000.0
2006-03-09 12:42:00,1.83199,1.83212,1.83199,1.83209,9000000.0
2006-03-09 12:43:00,1.83196,1.8322,1.83178,1.83178,9000000.0
2006-03-09 12:44:00,1.83184,1.83184,1.83156,1.83164,8000000.0
2006-03-09 12:45:00,1.8316,1.8316,1.83118,1.83139,10000000.0
2006-03-09 12:46:00,1.83104,1.83106,1.83069,1.83069,9000000.0
2006-03-09 12:47:00,1.83061,1.83081,1.83027,1.83081,10000000.0
2006-03-09 12:48:00,1.83069,1.83082,1.83061,1.83061,11000000.0
2006-03-09 12:49:00,1.83045,1.83045,1.83026,1.83026,7000000.0
2006-03-09 12:50:00,1.83074,1.83084,1.8306,1.8307,7000000.0
2006-03-09 12:51:00,1.83065,1.83069,1.83053,1.83054,8000000.0
2006-03-09 12:53:00,1.83078,1.83092,1.83078,1.8309,8000000.0
2006-03-09 12:54:00,1.83105,1.83115,1.83098,1.83098,7000000.0
2006-03-09 12:55:00,1.831,1.831,1.83088,1.83093,8000000.0
2006-03-09 12:56:00,1.83081,1.83109,1.83078,1.83109,7000000.0
2006-03-09 12:57:00,1.83104,1.83104,1.8309,1.83093,7000000.0
2006-03-09 12:59:00,1.83077,1.83083,1.83064,1.83075,7000000.0
2006-03-09 13:00:00,1.83071,1.83103,1.83071,1.83103,8000000.0
2006-03-09 13:01:00,1.8309,1.83112,1.8309,1.83107,8000000.0
2006-03-09 13:02:00,1.83108,1.83127,1.83101,1.83127,7000000.0
2006-03-09 13:03:00,1.83124,1.83176,1.83124,1.83176,8000000.0
2006-03-09 13:04:00,1.83142,1.83142,1.83132,1.83136,7000000.0
2006-03-09 13:05:00,1.83127,1.83127,1.83095,1.83112,8000000.0
2006-03-09 13:06:00,1.83115,1.83131,1.83107,1.83131,7000000.0
2006-03-09 13:07:00,1.83142,1.83143,1.83111,1.83116,7000000.0
2006-03-09 13:08:00,1.83115,1.8313,1.83114,1.83126,10000000.0
2006-03-09 13:09:00,1.83108,1.83112,1.83072,1.83072,7000000.0
2006-03-09 13:11:00,1.83101,1.83101,1.83065,1.83096,8000000.0
2006-03-09 13:12:00,1.83094,1.83112,1.83087,1.83109,8000000.0
2006-03-09 13:15:00,1.83136,1.83159,1.83136,1.83159,8000000.0
2006-03-09 13:17:00,1.83143,1.83149,1.83129,1.83149,9000000.0
2006-03-09 13:18:00,1.83144,1.83144,1.83121,1.83124,10000000.0
2006-03-09 13:19:00,1.83095,1.8311,1.83093,1.8311,8000000.0
2006-03-09 13:20:00,1.83112,1.83112,1.83087,1.8309,8000000.0
2006-03-09 13:21:00,1.83088,1.83102,1.83085,1.83102,7000000.0
2006-03-09 13:22:00,1.83103,1.83103,1.83073,1.8309,11000000.0
2006-03-09 13:23:00,1.8307,1.83091,1.83069,1.8309,8000000.0
2006-03-09 13:25:00,1.83093,1.83121,1.83093,1.8311,11000000.0
2006-03-09 13:26:00,1.83113,1.83113,1.831,1.83102,10000000.0
2006-03-09 13:28:00,1.83094,1.83106,1.83094,1.83106,21000000.0
2006-03-09 13:29:00,1.83131,1.83135,1.83098,1.83135,17000000.0
2006-03-09 13:30:00,1.83128,1.83149,1.83128,1.83149,7000000.0
2006-03-09 13:31:00,1.83158,1.83188,1.83153,1.83153,9000000.0
2006-03-09 13:32:00,1.83185,1.83189,1.83177,1.83183,14000000.0
2006-03-09 13:33:00,1.8317,1.8317,1.83134,1.8315,14000000.0
2006-03-09 13:34:00,1.83154,1.8318,1.83154,1.83175,31000000.0
2006-03-09 13:35:00,1.8317,1.83179,1.8317,1.83179,17000000.0
2006-03-09 13:36:00,1.8318,1.8318,1.83173,1.83176,24000000.0
2006-03-09 13:37:00,1.83164,1.83164,1.83101,1.83101,10000000.0
2006-03-09 13:38:00,1.83115,1.83134,1.83112,1.83131,18000000.0
2006-03-09 13:39:00,1.83138,1.83161,1.83138,1.83161,15000000.0
2006-03-09 13:40:00,1.83145,1.83145,1.83118,1.83122,29000000.0
2006-03-09 13:41:00,1.83127,1.83166,1.83127,1.83166,13000000.0
2006-03-09 13:43:00,1.83174,1.8319,1.83169,1.8318,10000000.0
2006-03-09 13:44:00,1.83195,1.83231,1.8319,1.83231,26000000.0
2006-03-09 13:45:00,1.83247,1.8334,1.83247,1.8334,22000000.0
2006-03-09 13:46:00,1.83357,1.83361,1.83335,1.83335,19000000.0
2006-03-09 13:47:00,1.83335,1.83349,1.83335,1.83337,17000000.0
2006-03-09 13:48:00,1.8333,1.8333,1.83304,1.83305,22000000.0
2006-03-09 13:49:00,1.83294,1.83299,1.83292,1.83292,24000000.0
2006-03-09 13:50:00,1.83286,1.83286,1.8328,1.83283,15000000.0
2006-03-09 13:51:00,1.8328,1.833,1.8328,1.833,22000000.0
2006-03-09 13:53:00,1.83311,1.83311,1.83302,1.83302,28000000.0
2006-03-09 13:54:00,1.83314,1.83314,1.83305,1.8331,31000000.0
2006-03-09 13:55:00,1.83312,1.83312,1.83305,1.83307,20000000.0
2006-03-09 13:56:00,1.83298,1.83298,1.83284,1.83286,24000000.0
2006-03-09 13:57:00,1.83269,1.83269,1.83228,1.83237,34000000.0
2006-03-09 13:58:00,1.83213,1.83213,1.83207,1.83208,16000000.0
2006-03-09 13:59:00,1.83226,1.83226,1.83169,1.83169,30000000.0
2006-03-09 14:00:00,1.83168,1.83241,1.83168,1.83239,39000000.0
2006-03-09 14:01:00,1.83254,1.83254,1.83236,1.83237,30000000.0
2006-03-09 14:02:00,1.832,1.832,1.83193,1.83194,19000000.0
2006-03-09 14:03:00,1.83214,1.83222,1.83214,1.83215,23000000.0
2006-03-09 14:04:00,1.83223,1.8324,1.83223,1.83236,33000000.0
2006-03-09 14:05:00,1.83239,1.8327,1.83239,1.8327,28000000.0
2006-03-09 14:06:00,1.83286,1.83307,1.83282,1.83307,31000000.0
2006-03-09 14:07:00,1.833,1.8331,1.8328,1.8328,31000000.0
2006-03-09 14:08:00,1.83278,1.8328,1.83264,1.83275,27000000.0
2006-03-09 14:09:00,1.83276,1.83294,1.83272,1.83294,27000000.0
2006-03-09 14:10:00,1.83294,1.83323,1.83294,1.83323,24000000.0
2006-03-09 14:11:00,1.83333,1.8335,1.83333,1.83333,21000000.0
2006-03-09 14:12:00,1.83312,1.83315,1.83262,1.83262,22000000.0
2006-03-09 14:14:00,1.83274,1.83299,1.83274,1.83299,21000000.0
2006-03-09 14:15:00,1.83303,1.83317,1.8329,1.8329,25000000.0
2006-03-09 14:17:00,1.83302,1.83302,1.83282,1.83282,32000000.0
2006-03-09 14:18:00,1.83262,1.83267,1.83261,1.83265,27000000.0
2006-03-09 14:21:00,1.83261,1.83272,1.83251,1.83272,39000000.0
2006-03-09 14:22:00,1.8327,1.8327,1.83248,1.83264,22000000.0
2006-03-09 14:24:00,1.83274,1.83274,1.83256,1.83265,10000000.0
2006-03-09 14:26:00,1.83241,1.83247,1.83229,1.83243,18000000.0
2006-03-09 14:27:00,1.83229,1.83237,1.83204,1.83204,28000000.0
2006-03-09 14:28:00,1.83197,1.83212,1.83178,1.83188,21000000.0
2006-03-09 14:29:00,1.83186,1.83243,1.83186,1.83243,16000000.0
2006-03-09 14:30:00,1.83246,1.83246,1.83215,1.83217,25000000.0
2006-03-09 14:31:00,1.83202,1.83207,1.83196,1.83199,26000000.0
2006-03-09 14:32:00,1.83196,1.83196,1.83186,1.83187,32000000.0
2006-03-09 14:33:00,1.83186,1.83193,1.83185,1.83192,20000000.0
2006-03-09 14:35:00,1.83192,1.83195,1.83187,1.83187,23000000.0
2006-03-09 14:38:00,1.83171,1.83171,1.83137,1.8314,54000000.0
2006-03-09 14:39:00,1.83135,1.83158,1.83135,1.83147,36000000.0
2006-03-09 14:40:00,1.8316,1.8316,1.83108,1.83109,36000000.0
2006-03-09 14:41:00,1.83102,1.83108,1.83098,1.83098,41000000.0
2006-03-09 14:42:00,1.83092,1.83095,1.83087,1.83093,19000000.0
2006-03-09 14:43:00,1.83137,1.8321,1.83137,1.8321,20000000.0
2006-03-09 14:44:00,1.83242,1.8327,1.83242,1.83262,25000000.0
2006-03-09 14:45:00,1.83278,1.83294,1.83276,1.83294,33000000.0
2006-03-09 14:46:00,1.83289,1.83294,1.83282,1.83282,11000000.0
2006-03-09 14:47:00,1.83288,1.83319,1.83288,1.83319,7000000.0
2006-03-09 14:48:00,1.83323,1.83324,1.83311,1.83311,21000000.0
2006-03-09 14:49:00,1.83296,1.83307,1.83283,1.83283,32000000.0
2006-03-09 14:50:00,1.83285,1.83285,1.83271,1.83273,33000000.0
2006-03-09 14:51:00,1.83276,1.83284,1.83261,1.83284,37000000.0
2006-03-09 14:52:00,1.83283,1.83302,1.83261,1.83285,17000000.0
2006-03-09 14:53:00,1.83268,1.83268,1.83235,1.83235,22000000.0
2006-03-09 14:54:00,1.83236,1.83259,1.83233,1.83233,17000000.0
2006-03-09 14:55:00,1.83234,1.83243,1.83234,1.8324,7000000.0
2006-03-09 14:56:00,1.83235,1.83252,1.83235,1.83244,21000000.0
2006-03-09 14:57:00,1.83247,1.83259,1.83247,1.83259,12000000.0
2006-03-09 14:58:00,1.83246,1.83283,1.83246,1.83263,31000000.0
2006-03-09 14:59:00,1.83288,1.83291,1.83283,1.83285,20000000.0
2006-03-09 15:00:00,1.83291,1.83306,1.83289,1.83302,32000000.0
2006-03-09 15:01:00,1.833,1.833,1.83262,1.83275,14000000.0
2006-03-09 15:02:00,1.83263,1.83284,1.83249,1.83251,26000000.0
2006-03-09 15:03:00,1.83257,1.83285,1.83257,1.83285,30000000.0
2006-03-09 15:04:00,1.83297,1.83297,1.83266,1.83266,29000000.0
2006-03-09 15:05:00,1.83278,1.83303,1.83278,1.83302,28000000.0
2006-03-09 15:06:00,1.83299,1.83299,1.83289,1.83289,16000000.0
2006-03-09 15:07:00,1.83294,1.83299,1.83291,1.83299,26000000.0
2006-03-09 15:09:00,1.83295,1.83295,1.83243,1.83243,34000000.0
2006-03-09 15:10:00,1.83197,1.83215,1.83191,1.83193,36000000.0
2006-03-09 15:11:00,1.83195,1.83227,1.83195,1.83227,27000000.0
2006-03-09 15:12:00,1.83183,1.83183,1.83164,1.83164,26000000.0
2006-03-09 15:13:00,1.83166,1.83185,1.83161,1.83161,41000000.0
2006-03-09 15:14:00,1.83162,1.83174,1.83155,1.83174,30000000.0
2006-03-09 15:15:00,1.83219,1.83266,1.83219,1.83262,21000000.0
2006-03-09 15:16:00,1.83258,1.83258,1.83215,1.83215,9000000.0
2006-03-09 15:17:00,1.83218,1.83303,1.83217,1.83303,26000000.0
2006-03-09 15:18:00,1.83281,1.83292,1.83274,1.83292,10000000.0
2006-03-09 15:19:00,1.8329,1.83295,1.83285,1.83286,16000000.0
2006-03-09 15:20:00,1.83269,1.83273,1.83261,1.83262,20000000.0
2006-03-09 15:21:00,1.8325,1.83251,1.83246,1.83251,12000000.0
2006-03-09 15:22:00,1.83246,1.83254,1.83211,1.83211,22000000.0
2006-03-09 15:23:00,1.83203,1.8323,1.83203,1.8322,36000000.0
2006-03-09 15:24:00,1.83198,1.83198,1.8317,1.83171,8000000.0
2006-03-09 15:25:00,1.8316,1.83163,1.83136,1.83136,14000000.0
2006-03-09 15:26:00,1.83138,1.83167,1.83138,1.83167,40000000.0
2006-03-09 15:27:00,1.83167,1.83167,1.83089,1.83089,32000000.0
2006-03-09 15:28:00,1.83005,1.83016,1.82997,1.8301,55000000.0
2006-03-09 15:29:00,1.83009,1.83009,1.82818,1.82998,47000000.0
2006-03-09 15:30:00,1.82859,1.83093,1.82826,1.83093,71000000.0
2006-03-09 15:31:00,1.83081,1.83256,1.83081,1.83256,58000000.0
2006-03-09 15:32:00,1.83252,1.83252,1.832,1.83216,25000000.0
2006-03-09 15:33:00,1.83254,1.83278,1.83251,1.83278,32000000.0
2006-03-09 15:34:00,1.83227,1.83227,1.83171,1.8319,22000000.0
2006-03-09 15:35:00,1.8317,1.83186,1.83158,1.83172,30000000.0
2006-03-09 15:36:00,1.83202,1.83227,1.83202,1.83216,23000000.0
2006-03-09 15:37:00,1.83202,1.83202,1.8305,1.8305,24000000.0
2006-03-09 15:38:00,1.83045,1.83103,1.83045,1.83056,61000000.0
2006-03-09 15:39:00,1.83073,1.83137,1.83073,1.83135,40000000.0
2006-03-09 15:40:00,1.83079,1.83148,1.83079,1.83117,37000000.0
2006-03-09 15:41:00,1.83131,1.83163,1.8313,1.83156,43000000.0
2006-03-09 15:42:00,1.83166,1.8319,1.8314,1.83178,41000000.0
2006-03-09 15:43:00,1.83193,1.83252,1.83193,1.83252,30000000.0
2006-03-09 15:44:00,1.8325,1.8325,1.8323,1.83231,29000000.0
2006-03-09 15:45:00,1.83266,1.83297,1.83261,1.83262,36000000.0
2006-03-09 15:46:00,1.83207,1.8322,1.83171,1.8322,24000000.0
2006-03-09 15:47:00,1.83219,1.83221,1.83197,1.8321,31000000.0
2006-03-09 15:48:00,1.83218,1.83218,1.83188,1.83188,33000000.0
2006-03-09 15:49:00,1.83173,1.83173,1.83156,1.83156,25000000.0
2006-03-09 15:50:00,1.83184,1.83198,1.83181,1.83181,11000000.0
2006-03-09 15:51:00,1.83157,1.83157,1.83128,1.83131,37000000.0
2006-03-09 15:52:00,1.83096,1.83096,1.83047,1.83057,23000000.0
2006-03-09 15:53:00,1.83089,1.83103,1.83084,1.83099,15000000.0
2006-03-09 15:54:00,1.83085,1.83085,1.83034,1.83056,26000000.0
2006-03-09 15:55:00,1.83081,1.83108,1.83081,1.83093,33000000.0
2006-03-09 15:56:00,1.83076,1.83076,1.83053,1.83064,6000000.0
2006-03-09 15:57:00,1.83039,1.83104,1.83039,1.83104,34000000.0
2006-03-09 15:58:00,1.83106,1.83139,1.83106,1.83128,24000000.0
2006-03-09 15:59:00,1.83115,1.83115,1.8304,1.8304,23000000.0
2006-03-09 16:00:00,1.8303,1.8306,1.8303,1.83043,51000000.0
2006-03-09 16:01:00,1.8307,1.83072,1.83062,1.83064,31000000.0
2006-03-09 16:02:00,1.83037,1.8305,1.83026,1.8304,29000000.0
2006-03-09 16:03:00,1.83056,1.83056,1.83035,1.83036,51000000.0
2006-03-09 16:04:00,1.83028,1.83028,1.82987,1.82987,38000000.0
2006-03-09 16:05:00,1.83001,1.83001,1.82973,1.82973,37000000.0
2006-03-09 16:06:00,1.83004,1.83027,1.82994,1.82994,33000000.0
2006-03-09 16:07:00,1.83006,1.83024,1.83004,1.83024,37000000.0
2006-03-09 16:08:00,1.83004,1.83079,1.83004,1.83077,37000000.0
2006-03-09 16:09:00,1.83098,1.83116,1.83098,1.831,44000000.0
2006-03-09 16:10:00,1.83082,1.83144,1.83082,1.83144,41000000.0
2006-03-09 16:11:00,1.83204,1.83226,1.83195,1.83226,27000000.0
2006-03-09 16:12:00,1.832,1.83206,1.83187,1.83206,22000000.0
2006-03-09 16:13:00,1.83205,1.83213,1.83178,1.83213,38000000.0
2006-03-09 16:14:00,1.83221,1.83243,1.83221,1.83222,41000000.0
2006-03-09 16:15:00,1.83233,1.83278,1.83233,1.83273,42000000.0
2006-03-09 16:16:00,1.83267,1.83307,1.83267,1.8329,45000000.0
2006-03-09 16:17:00,1.83285,1.83317,1.83285,1.83317,22000000.0
2006-03-09 16:18:00,1.83323,1.83391,1.83323,1.83334,49000000.0
2006-03-09 16:19:00,1.833,1.8333,1.833,1.83306,27000000.0
2006-03-09 16:20:00,1.83319,1.83351,1.83317,1.83317,52000000.0
2006-03-09 16:21:00,1.833,1.833,1.83266,1.83298,37000000.0
2006-03-09 16:22:00,1.83308,1.83324,1.83306,1.83324,50000000.0
2006-03-09 16:23:00,1.83347,1.83347,1.83269,1.8329,48000000.0
2006-03-09 16:24:00,1.833,1.83307,1.83269,1.8328,44000000.0
2006-03-09 16:25:00,1.83323,1.83323,1.83293,1.83293,28000000.0
2006-03-09 16:26:00,1.83314,1.83341,1.83311,1.83322,41000000.0
2006-03-09 16:27:00,1.83308,1.83369,1.83308,1.8333,46000000.0
2006-03-09 16:28:00,1.83332,1.83365,1.83332,1.83365,34000000.0
2006-03-09 16:29:00,1.83374,1.83411,1.83374,1.83411,24000000.0
2006-03-09 16:30:00,1.83427,1.83518,1.83427,1.83518,43000000.0
2006-03-09 16:31:00,1.83544,1.83571,1.83531,1.8356,36000000.0
2006-03-09 16:32:00,1.83531,1.83556,1.83524,1.83551,34000000.0
2006-03-09 16:33:00,1.83552,1.83557,1.83529,1.83536,41000000.0
2006-03-09 16:34:00,1.83569,1.83569,1.83544,1.83544,29000000.0
2006-03-09 16:35:00,1.83553,1.83612,1.83528,1.83612,53000000.0
2006-03-09 16:36:00,1.83595,1.83595,1.83559,1.83561,43000000.0
2006-03-09 16:37:00,1.83557,1.83575,1.83553,1.83575,56000000.0
2006-03-09 16:38:00,1.8359,1.8359,1.83571,1.83586,34000000.0
2006-03-09 16:39:00,1.83586,1.83605,1.83573,1.83573,43000000.0
2006-03-09 16:40:00,1.83618,1.83693,1.83616,1.83693,63000000.0
2006-03-09 16:41:00,1.83702,1.83726,1.83689,1.83695,44000000.0
2006-03-09 16:42:00,1.8369,1.8369,1.83608,1.83608,57000000.0
2006-03-09 16:43:00,1.83603,1.83603,1.83563,1.83563,20000000.0
2006-03-09 16:44:00,1.83575,1.83575,1.83542,1.83542,34000000.0
2006-03-09 16:45:00,1.83527,1.83536,1.83515,1.83536,41000000.0
2006-03-09 16:46:00,1.83542,1.83542,1.83484,1.8353,59000000.0
2006-03-09 16:47:00,1.83539,1.8356,1.83531,1.83551,55000000.0
2006-03-09 16:48:00,1.83548,1.83549,1.83522,1.83539,46000000.0
2006-03-09 16:49:00,1.83545,1.8357,1.83542,1.8357,35000000.0
2006-03-09 16:50:00,1.8359,1.83608,1.8357,1.8357,45000000.0
2006-03-09 16:51:00,1.83561,1.8358,1.83561,1.83578,30000000.0
2006-03-09 16:52:00,1.83561,1.83561,1.83472,1.83509,30000000.0
2006-03-09 16:53:00,1.8348,1.83523,1.8348,1.83523,19000000.0
2006-03-09 16:54:00,1.83524,1.83524,1.83498,1.83511,18000000.0
2006-03-09 16:55:00,1.83494,1.83516,1.83489,1.83514,40000000.0
2006-03-09 16:56:00,1.83534,1.83544,1.83533,1.83539,37000000.0
2006-03-09 16:57:00,1.83523,1.83589,1.8349,1.83589,17000000.0
2006-03-09 16:58:00,1.83647,1.83664,1.83629,1.83629,45000000.0
2006-03-09 16:59:00,1.83628,1.83628,1.83595,1.83604,39000000.0
2006-03-09 17:00:00,1.83579,1.83626,1.83579,1.83591,47000000.0
2006-03-09 17:01:00,1.83585,1.83585,1.83554,1.83571,26000000.0
2006-03-09 17:02:00,1.83581,1.83615,1.83581,1.8361,33000000.0
2006-03-09 17:03:00,1.83605,1.83611,1.83568,1.83597,33000000.0
2006-03-09 17:04:00,1.83586,1.83587,1.83569,1.83569,37000000.0
2006-03-09 17:05:00,1.83555,1.83562,1.83551,1.83554,35000000.0
2006-03-09 17:06:00,1.83546,1.83547,1.83487,1.83487,46000000.0
2006-03-09 17:07:00,1.83485,1.83563,1.83485,1.83553,33000000.0
2006-03-09 17:08:00,1.83572,1.83585,1.83549,1.83552,45000000.0
2006-03-09 17:09:00,1.83555,1.83628,1.83555,1.83628,47000000.0
2006-03-09 17:10:00,1.83656,1.83656,1.83625,1.83625,6000000.0
2006-03-09 17:11:00,1.83652,1.83652,1.83583,1.83583,44000000.0
2006-03-09 17:12:00,1.83575,1.83602,1.83567,1.83567,23000000.0
2006-03-09 17:13:00,1.83539,1.83546,1.83524,1.83542,35000000.0
2006-03-09 17:14:00,1.83546,1.83572,1.83532,1.83572,27000000.0
2006-03-09 17:15:00,1.83574,1.83598,1.83561,1.83571,26000000.0
2006-03-09 17:16:00,1.83563,1.83585,1.83563,1.83566,27000000.0
2006-03-09 17:17:00,1.83555,1.83575,1.83549,1.83575,38000000.0
2006-03-09 17:18:00,1.83587,1.83587,1.83572,1.83574,29000000.0
2006-03-09 17:19:00,1.83568,1.83619,1.83568,1.83619,19000000.0
2006-03-09 17:20:00,1.83611,1.83611,1.83583,1.83583,29000000.0
2006-03-09 17:21:00,1.83579,1.83579,1.83553,1.83553,26000000.0
2006-03-09 17:22:00,1.83514,1.83522,1.83501,1.83522,30000000.0
2006-03-09 17:23:00,1.83525,1.83559,1.83525,1.83535,32000000.0
2006-03-09 17:24:00,1.83543,1.83566,1.83543,1.83565,23000000.0
2006-03-09 17:25:00,1.83607,1.83608,1.83585,1.83608,20000000.0
2006-03-09 17:26:00,1.83619,1.83625,1.83611,1.83619,18000000.0
2006-03-09 17:27:00,1.83586,1.83586,1.83533,1.8354,44000000.0
2006-03-09 17:28:00,1.83568,1.83577,1.83557,1.83563,39000000.0
2006-03-09 17:29:00,1.83561,1.83568,1.83555,1.83555,36000000.0
2006-03-09 17:30:00,1.83514,1.83534,1.83511,1.83534,61000000.0
2006-03-09 17:31:00,1.83532,1.83537,1.83509,1.83515,62000000.0
2006-03-09 17:32:00,1.83507,1.83516,1.83496,1.83516,54000000.0
2006-03-09 17:33:00,1.83522,1.83527,1.835,1.83503,64000000.0
2006-03-09 17:34:00,1.83488,1.83497,1.83481,1.83497,60000000.0
2006-03-09 17:35:00,1.83497,1.83499,1.83475,1.83475,43000000.0
2006-03-09 17:36:00,1.83465,1.83495,1.83465,1.83493,58000000.0
2006-03-09 17:37:00,1.835,1.8352,1.835,1.83501,47000000.0
2006-03-09 17:38:00,1.83475,1.83485,1.83461,1.83461,44000000.0
2006-03-09 17:39:00,1.83453,1.83468,1.83431,1.83431,41000000.0
2006-03-09 17:40:00,1.83422,1.83461,1.83415,1.83445,59000000.0
2006-03-09 17:41:00,1.8348,1.8348,1.83447,1.83466,50000000.0
2006-03-09 17:42:00,1.83477,1.83511,1.83477,1.83509,37000000.0
2006-03-09 17:43:00,1.83511,1.83513,1.83482,1.83483,33000000.0
2006-03-09 17:44:00,1.8348,1.83506,1.8348,1.83506,46000000.0
2006-03-09 17:45:00,1.83519,1.83524,1.83502,1.83524,49000000.0
2006-03-09 17:46:00,1.83535,1.83545,1.83533,1.83543,56000000.0
2006-03-09 17:47:00,1.83538,1.83538,1.83498,1.83498,65000000.0
2006-03-09 17:48:00,1.8347,1.8347,1.83439,1.83456,61000000.0
2006-03-09 17:49:00,1.83456,1.83482,1.8345,1.8345,72000000.0
2006-03-09 17:50:00,1.8346,1.83484,1.8346,1.83477,53000000.0
2006-03-09 17:51:00,1.83489,1.83497,1.83482,1.83488,54000000.0
2006-03-09 17:52:00,1.83491,1.83498,1.83484,1.8349,51000000.0
2006-03-09 17:53:00,1.83485,1.83489,1.83469,1.83489,42000000.0
2006-03-09 17:54:00,1.83493,1.83527,1.83493,1.83514,32000000.0
2006-03-09 17:55:00,1.83518,1.83553,1.83518,1.83544,32000000.0
2006-03-09 17:56:00,1.83558,1.83569,1.83554,1.83555,47000000.0
2006-03-09 17:57:00,1.83555,1.83559,1.83544,1.83555,34000000.0
2006-03-09 17:58:00,1.83535,1.83562,1.83531,1.83562,44000000.0
2006-03-09 17:59:00,1.83596,1.83626,1.83596,1.83626,39000000.0
2006-03-09 18:00:00,1.83628,1.83628,1.83616,1.83616,32000000.0
2006-03-09 18:01:00,1.83613,1.83613,1.83595,1.83595,52000000.0
2006-03-09 18:02:00,1.83584,1.83585,1.83564,1.83564,30000000.0
2006-03-09 18:03:00,1.83579,1.83579,1.83556,1.8356,38000000.0
2006-03-09 18:04:00,1.83572,1.83602,1.83572,1.83597,38000000.0
2006-03-09 18:05:00,1.83594,1.83607,1.83542,1.83542,36000000.0
2006-03-09 18:06:00,1.83552,1.83562,1.8354,1.8354,32000000.0
2006-03-09 18:07:00,1.83525,1.83525,1.83506,1.83525,38000000.0
2006-03-09 18:08:00,1.83492,1.83497,1.83481,1.83481,56000000.0
2006-03-09 18:09:00,1.83489,1.83562,1.83489,1.83562,34000000.0
2006-03-09 18:10:00,1.83544,1.83604,1.83544,1.83604,26000000.0
2006-03-09 18:11:00,1.83625,1.83625,1.83569,1.83572,34000000.0
2006-03-09 18:12:00,1.8355,1.83564,1.83545,1.83555,24000000.0
2006-03-09 18:13:00,1.83557,1.83611,1.83557,1.83611,30000000.0
2006-03-09 18:14:00,1.83587,1.83587,1.83561,1.83566,22000000.0
2006-03-09 18:15:00,1.83556,1.83556,1.83508,1.83512,21000000.0
2006-03-09 18:16:00,1.83513,1.83541,1.83513,1.83527,66000000.0
2006-03-09 18:17:00,1.83521,1.83543,1.83518,1.83521,60000000.0
2006-03-09 18:18:00,1.83526,1.83541,1.83526,1.83529,33000000.0
2006-03-09 18:19:00,1.83534,1.83555,1.83527,1.83555,46000000.0
2006-03-09 18:20:00,1.83578,1.83617,1.83573,1.83617,61000000.0
2006-03-09 18:21:00,1.83605,1.8362,1.83601,1.83601,37000000.0
2006-03-09 18:22:00,1.83603,1.83649,1.83603,1.83649,49000000.0
2006-03-09 18:23:00,1.83642,1.83651,1.83614,1.83614,34000000.0
2006-03-09 18:24:00,1.83614,1.83722,1.83614,1.83722,47000000.0
2006-03-09 18:25:00,1.8374,1.83757,1.83729,1.83732,31000000.0
2006-03-09 18:26:00,1.83751,1.83773,1.83739,1.83739,43000000.0
2006-03-09 18:27:00,1.83718,1.83769,1.83718,1.83769,35000000.0
2006-03-09 18:28:00,1.83781,1.83783,1.83766,1.83776,18000000.0
2006-03-09 18:29:00,1.83738,1.83746,1.83717,1.83717,24000000.0
2006-03-09 18:30:00,1.83721,1.83746,1.83718,1.83718,32000000.0
2006-03-09 18:31:00,1.83739,1.83747,1.83735,1.83741,46000000.0
2006-03-09 18:32:00,1.83731,1.83741,1.83699,1.83699,55000000.0
2006-03-09 18:33:00,1.8369,1.83698,1.83683,1.83698,29000000.0
2006-03-09 18:34:00,1.8373,1.8373,1.83694,1.83694,32000000.0
2006-03-09 18:35:00,1.83685,1.83711,1.83685,1.83711,47000000.0
2006-03-09 18:36:00,1.83697,1.83697,1.83677,1.83684,65000000.0
2006-03-09 18:37:00,1.83685,1.83702,1.83672,1.83689,63000000.0
2006-03-09 18:38:00,1.83685,1.83693,1.83683,1.83689,61000000.0
2006-03-09 18:39:00,1.83726,1.83744,1.83726,1.83732,37000000.0
2006-03-09 18:40:00,1.83737,1.83742,1.83712,1.83719,52000000.0
2006-03-09 18:41:00,1.8372,1.83735,1.83707,1.83714,68000000.0
2006-03-09 18:42:00,1.83737,1.83737,1.83701,1.83721,40000000.0
2006-03-09 18:43:00,1.83724,1.83724,1.83709,1.83721,39000000.0
2006-03-09 18:44:00,1.83735,1.83844,1.83723,1.83844,33000000.0
2006-03-09 18:45:00,1.83848,1.83892,1.83848,1.83892,57000000.0
2006-03-09 18:46:00,1.83904,1.83936,1.83878,1.83936,61000000.0
2006-03-09 18:47:00,1.8392,1.83941,1.8392,1.83941,41000000.0
2006-03-09 18:48:00,1.83953,1.83953,1.83893,1.83893,26000000.0
2006-03-09 18:49:00,1.83907,1.8391,1.83877,1.83881,31000000.0
2006-03-09 18:50:00,1.83877,1.83877,1.83832,1.83833,37000000.0
2006-03-09 18:51:00,1.8385,1.83852,1.83826,1.83829,17000000.0
2006-03-09 18:53:00,1.83831,1.83836,1.83798,1.83836,31000000.0
2006-03-09 18:54:00,1.83868,1.83868,1.83836,1.83836,11000000.0
2006-03-09 18:55:00,1.83818,1.83818,1.83775,1.83775,22000000.0
2006-03-09 18:56:00,1.83737,1.83764,1.83737,1.83747,16000000.0
2006-03-09 18:57:00,1.83741,1.83752,1.83741,1.83742,15000000.0
2006-03-09 18:58:00,1.83736,1.83736,1.83724,1.83726,19000000.0
2006-03-09 18:59:00,1.83732,1.83774,1.83732,1.83774,26000000.0
2006-03-09 19:00:00,1.8379,1.8379,1.83783,1.83785,12000000.0
2006-03-09 19:01:00,1.83776,1.8378,1.83761,1.83761,18000000.0
2006-03-09 19:02:00,1.83753,1.83761,1.83744,1.83752,23000000.0
2006-03-09 19:03:00,1.83749,1.83749,1.83719,1.83719,21000000.0
2006-03-09 19:04:00,1.83716,1.83768,1.83716,1.83768,55000000.0
2006-03-09 19:05:00,1.83744,1.83744,1.83738,1.83739,42000000.0
2006-03-09 19:06:00,1.83717,1.83757,1.83713,1.83757,63000000.0
2006-03-09 19:07:00,1.83767,1.83825,1.83767,1.83825,39000000.0
2006-03-09 19:08:00,1.83843,1.83865,1.83843,1.83865,32000000.0
2006-03-09 19:09:00,1.83931,1.83936,1.8391,1.83918,56000000.0
2006-03-09 19:10:00,1.83959,1.84019,1.83959,1.84019,27000000.0
2006-03-09 19:11:00,1.8402,1.84023,1.83996,1.84016,36000000.0
2006-03-09 19:12:00,1.8402,1.84039,1.84005,1.84028,25000000.0
2006-03-09 19:13:00,1.84,1.84021,1.84,1.84006,23000000.0
2006-03-09 19:14:00,1.84024,1.84024,1.83999,1.84015,37000000.0
2006-03-09 19:15:00,1.83997,1.84008,1.83979,1.83979,17000000.0
2006-03-09 19:16:00,1.83975,1.83975,1.83931,1.83931,23000000.0
2006-03-09 19:17:00,1.83935,1.83968,1.83935,1.83968,17000000.0
2006-03-09 19:18:00,1.83957,1.84063,1.83957,1.84063,30000000.0
2006-03-09 19:19:00,1.84044,1.84053,1.84029,1.84053,36000000.0
2006-03-09 19:20:00,1.84049,1.84049,1.84031,1.84032,23000000.0
2006-03-09 19:21:00,1.84044,1.84159,1.84044,1.84159,21000000.0
2006-03-09 19:22:00,1.84306,1.84306,1.84263,1.84263,25000000.0
2006-03-09 19:23:00,1.84249,1.84249,1.84227,1.84227,12000000.0
2006-03-09 19:24:00,1.84242,1.84249,1.84193,1.84232,39000000.0
2006-03-09 19:25:00,1.84234,1.84262,1.84231,1.84262,49000000.0
2006-03-09 19:26:00,1.84265,1.8427,1.84262,1.84265,48000000.0
2006-03-09 19:27:00,1.8423,1.8423,1.84172,1.84227,51000000.0
2006-03-09 19:28:00,1.84241,1.84247,1.8423,1.84247,40000000.0
2006-03-09 19:29:00,1.84242,1.84244,1.84202,1.84206,28000000.0
2006-03-09 19:30:00,1.84231,1.84231,1.84177,1.84188,32000000.0
2006-03-09 19:31:00,1.84181,1.84212,1.84177,1.84212,28000000.0
2006-03-09 19:32:00,1.84215,1.84215,1.84155,1.84155,31000000.0
2006-03-09 19:33:00,1.84175,1.84183,1.84174,1.84181,14000000.0
2006-03-09 19:34:00,1.8418,1.84184,1.84156,1.84171,49000000.0
2006-03-09 19:35:00,1.84167,1.84181,1.84133,1.84181,28000000.0
2006-03-09 19:36:00,1.84159,1.84159,1.84133,1.84134,16000000.0
2006-03-09 19:37:00,1.84078,1.84136,1.84078,1.84116,26000000.0
2006-03-09 19:38:00,1.84128,1.84138,1.84104,1.84104,8000000.0
2006-03-09 19:39:00,1.84079,1.84119,1.84073,1.84119,13000000.0
2006-03-09 19:40:00,1.84111,1.84125,1.84084,1.84084,16000000.0
2006-03-09 19:41:00,1.84125,1.84238,1.84125,1.84238,17000000.0
2006-03-09 19:42:00,1.84239,1.84241,1.84214,1.84214,19000000.0
2006-03-09 19:43:00,1.84228,1.84231,1.8421,1.8421,21000000.0
2006-03-09 19:44:00,1.84207,1.8424,1.84207,1.84225,21000000.0
2006-03-09 19:45:00,1.8415,1.84198,1.84136,1.84165,33000000.0
2006-03-09 19:46:00,1.84185,1.84204,1.84166,1.84166,18000000.0
2006-03-09 19:47:00,1.84197,1.84225,1.8418,1.84225,22000000.0
2006-03-09 19:48:00,1.84233,1.84233,1.84196,1.84196,18000000.0
2006-03-09 19:49:00,1.84195,1.84204,1.84195,1.84197,27000000.0
2006-03-09 19:50:00,1.84194,1.84225,1.84171,1.84171,23000000.0
2006-03-09 19:51:00,1.84146,1.84147,1.83955,1.84142,7000000.0
2006-03-09 19:52:00,1.84126,1.84126,1.8406,1.8406,15000000.0
2006-03-09 19:53:00,1.84097,1.84132,1.84094,1.84094,21000000.0
2006-03-09 19:54:00,1.84097,1.84099,1.84093,1.84093,9000000.0
2006-03-09 19:55:00,1.84122,1.84216,1.84122,1.84207,30000000.0
2006-03-09 19:56:00,1.84199,1.84221,1.84199,1.84203,20000000.0
2006-03-09 19:57:00,1.84195,1.84213,1.84174,1.84174,12000000.0
2006-03-09 19:58:00,1.84174,1.84182,1.8415,1.84182,13000000.0
2006-03-09 19:59:00,1.84238,1.84238,1.84218,1.84224,31000000.0
2006-03-09 20:00:00,1.84219,1.8423,1.84218,1.8423,23000000.0
2006-03-09 20:01:00,1.84226,1.84232,1.84224,1.84224,13000000.0
2006-03-09 20:02:00,1.84216,1.84228,1.84197,1.84197,20000000.0
2006-03-09 20:03:00,1.84174,1.84174,1.84163,1.84163,18000000.0
2006-03-09 20:04:00,1.84151,1.84198,1.84151,1.84198,27000000.0
2006-03-09 20:05:00,1.84209,1.8426,1.84209,1.8426,23000000.0
2006-03-09 20:06:00,1.84272,1.84277,1.84264,1.84273,13000000.0
2006-03-09 20:07:00,1.84281,1.84281,1.84238,1.84238,29000000.0
2006-03-09 20:08:00,1.84232,1.84262,1.84232,1.8425,15000000.0
2006-03-09 20:09:00,1.84253,1.84291,1.84253,1.84271,17000000.0
2006-03-09 20:10:00,1.8427,1.8428,1.8425,1.84276,8000000.0
2006-03-09 20:11:00,1.84273,1.84294,1.8427,1.84272,10000000.0
2006-03-09 20:12:00,1.84256,1.84272,1.84251,1.84251,15000000.0
2006-03-09 20:13:00,1.84257,1.84274,1.84239,1.84274,17000000.0
2006-03-09 20:14:00,1.84239,1.84262,1.84231,1.84262,15000000.0
2006-03-09 20:15:00,1.84261,1.84261,1.84243,1.84243,10000000.0
2006-03-09 20:16:00,1.84214,1.84216,1.84188,1.84196,22000000.0
2006-03-09 20:17:00,1.84205,1.84228,1.84174,1.84214,7000000.0
2006-03-09 20:18:00,1.84233,1.84236,1.84187,1.84187,24000000.0
2006-03-09 20:19:00,1.84198,1.84231,1.84198,1.84229,9000000.0
2006-03-09 20:20:00,1.84215,1.84219,1.84183,1.84183,14000000.0
2006-03-09 20:21:00,1.84197,1.84197,1.84175,1.84178,7000000.0
2006-03-09 20:22:00,1.84188,1.84196,1.84185,1.84185,12000000.0
2006-03-09 20:23:00,1.84173,1.84184,1.84173,1.8418,8000000.0
2006-03-09 20:24:00,1.84168,1.84187,1.84165,1.84165,15000000.0
2006-03-09 20:25:00,1.84157,1.84186,1.84157,1.84175,16000000.0
2006-03-09 20:26:00,1.84186,1.8421,1.84184,1.8421,22000000.0
2006-03-09 20:27:00,1.84209,1.84209,1.84187,1.84201,11000000.0
2006-03-09 20:28:00,1.84195,1.84206,1.8419,1.84206,7000000.0
2006-03-09 20:29:00,1.84198,1.84208,1.84187,1.84187,20000000.0
2006-03-09 20:30:00,1.84196,1.8421,1.84187,1.84188,27000000.0
2006-03-09 20:31:00,1.84202,1.84208,1.84202,1.84208,4000000.0
2006-03-09 20:32:00,1.84213,1.84215,1.84201,1.84202,20000000.0
2006-03-09 20:33:00,1.84206,1.84206,1.84172,1.84179,14000000.0
2006-03-09 20:34:00,1.84172,1.84191,1.84172,1.84185,28000000.0
2006-03-09 20:35:00,1.84196,1.84202,1.84187,1.84194,23000000.0
2006-03-09 20:37:00,1.84197,1.84204,1.84192,1.84199,7000000.0
2006-03-09 20:39:00,1.84183,1.84187,1.8418,1.84181,9000000.0
2006-03-09 20:40:00,1.84181,1.84199,1.84181,1.84187,8000000.0
2006-03-09 20:41:00,1.84201,1.84214,1.84201,1.84203,8000000.0
2006-03-09 20:42:00,1.84208,1.84259,1.84208,1.84238,15000000.0
2006-03-09 20:43:00,1.84255,1.84274,1.84255,1.84274,12000000.0
2006-03-09 20:44:00,1.84282,1.84285,1.84259,1.84259,7000000.0
2006-03-09 20:45:00,1.84252,1.84283,1.84246,1.84283,12000000.0
2006-03-09 20:46:00,1.8428,1.84292,1.84271,1.84271,9000000.0
2006-03-09 20:47:00,1.84267,1.84286,1.84265,1.84286,11000000.0
2006-03-09 20:48:00,1.84283,1.84283,1.84262,1.84272,11000000.0
2006-03-09 20:49:00,1.84293,1.84293,1.84255,1.84255,18000000.0
2006-03-09 20:50:00,1.8426,1.84271,1.84257,1.84271,7000000.0
2006-03-09 20:51:00,1.84273,1.84283,1.84263,1.84266,18000000.0
2006-03-09 20:52:00,1.84267,1.84273,1.84265,1.84268,15000000.0
2006-03-09 20:53:00,1.84271,1.84271,1.84261,1.84263,8000000.0
2006-03-09 20:54:00,1.84254,1.84266,1.84254,1.84266,10000000.0
2006-03-09 20:55:00,1.84261,1.84273,1.8426,1.84273,5000000.0
2006-03-09 20:56:00,1.84279,1.84279,1.84268,1.84277,8000000.0
2006-03-09 21:00:00,1.84288,1.84297,1.84287,1.84288,7000000.0
2006-03-09 21:01:00,1.84292,1.843,1.84288,1.84299,16000000.0
2006-03-09 21:02:00,1.84284,1.84293,1.84268,1.84279,8000000.0
2006-03-09 21:03:00,1.8427,1.8428,1.84269,1.84272,13000000.0
2006-03-09 21:04:00,1.84269,1.84271,1.84264,1.84268,8000000.0
2006-03-09 21:05:00,1.84255,1.84266,1.84232,1.84266,11000000.0
2006-03-09 21:06:00,1.84264,1.84274,1.84264,1.84274,8000000.0
2006-03-09 21:07:00,1.84273,1.84286,1.84272,1.84283,7000000.0
2006-03-09 21:08:00,1.84289,1.84289,1.84281,1.84286,11000000.0
2006-03-09 21:09:00,1.84296,1.84298,1.84292,1.84298,9000000.0
2006-03-09 21:10:00,1.84296,1.84296,1.84254,1.84273,10000000.0
2006-03-09 21:11:00,1.84278,1.84281,1.8427,1.84272,8000000.0
2006-03-09 21:12:00,1.84274,1.84277,1.8409,1.84277,10000000.0
2006-03-09 21:13:00,1.84278,1.84283,1.84274,1.84274,8000000.0
2006-03-09 21:15:00,1.84269,1.84277,1.84269,1.84276,11000000.0
2006-03-09 21:17:00,1.84272,1.84284,1.8427,1.84278,7000000.0
2006-03-09 21:20:00,1.84286,1.84286,1.84279,1.84283,12000000.0
2006-03-09 21:21:00,1.84281,1.84284,1.84265,1.8428,8000000.0
2006-03-09 21:22:00,1.84278,1.84278,1.84267,1.84267,7000000.0
2006-03-09 21:24:00,1.84263,1.84263,1.84243,1.84252,11000000.0
2006-03-09 21:25:00,1.84249,1.84249,1.84227,1.84234,6000000.0
2006-03-09 21:26:00,1.8423,1.8423,1.84211,1.84211,5000000.0
2006-03-09 21:28:00,1.84218,1.84224,1.84211,1.84214,20000000.0
2006-03-09 21:29:00,1.84198,1.84216,1.84195,1.84216,8000000.0
2006-03-09 21:30:00,1.84206,1.84208,1.84198,1.84198,9000000.0
2006-03-09 21:31:00,1.84178,1.84178,1.84154,1.84176,5000000.0
2006-03-09 21:32:00,1.84196,1.84199,1.84182,1.84191,7000000.0
2006-03-09 21:33:00,1.84202,1.84204,1.8419,1.84193,6000000.0
2006-03-09 21:34:00,1.84194,1.84208,1.84194,1.84208,10000000.0
2006-03-09 21:36:00,1.84204,1.84209,1.84195,1.84201,11000000.0
2006-03-09 21:37:00,1.84214,1.84223,1.84205,1.84223,11000000.0
2006-03-09 21:38:00,1.84213,1.84213,1.84172,1.8419,26000000.0
2006-03-09 21:39:00,1.84207,1.84211,1.84194,1.84209,18000000.0
2006-03-09 21:40:00,1.84212,1.84219,1.84204,1.84211,12000000.0
2006-03-09 21:41:00,1.84199,1.84199,1.84171,1.84185,7000000.0
2006-03-09 21:43:00,1.84187,1.84198,1.84185,1.84185,11000000.0
2006-03-09 21:45:00,1.84166,1.8419,1.84166,1.8419,7000000.0
2006-03-09 21:46:00,1.84185,1.84185,1.84179,1.84181,5000000.0
2006-03-09 21:47:00,1.84195,1.84232,1.84195,1.84232,4000000.0
2006-03-09 21:48:00,1.84243,1.84243,1.8423,1.8423,7000000.0
2006-03-09 21:49:00,1.84223,1.84227,1.84218,1.84224,8000000.0
2006-03-09 21:50:00,1.84212,1.84212,1.84203,1.84205,10000000.0
2006-03-09 21:53:00,1.84206,1.84224,1.84206,1.84206,8000000.0
2006-03-09 21:54:00,1.8423,1.8423,1.84222,1.84222,9000000.0
2006-03-09 21:55:00,1.84213,1.84219,1.84208,1.84212,11000000.0
2006-03-09 21:56:00,1.8421,1.84212,1.84208,1.8421,6000000.0
2006-03-09 21:58:00,1.84211,1.84219,1.8421,1.84214,6000000.0
2006-03-09 21:59:00,1.84215,1.84243,1.84211,1.84221,25000000.0
2006-03-09 22:00:00,1.84232,1.84233,1.84216,1.84221,12000000.0
2006-03-09 22:01:00,1.84231,1.84231,1.84223,1.84229,6000000.0
2006-03-09 22:02:00,1.84216,1.8422,1.84213,1.84213,11000000.0
2006-03-09 22:03:00,1.84216,1.84226,1.84212,1.84212,9000000.0
2006-03-09 22:04:00,1.84206,1.84206,1.84177,1.84177,11000000.0
2006-03-09 22:05:00,1.84205,1.84207,1.84199,1.84203,5000000.0
2006-03-09 22:07:00,1.84213,1.84213,1.84208,1.8421,15000000.0
2006-03-09 22:08:00,1.84224,1.84232,1.84218,1.84232,6000000.0
2006-03-09 22:09:00,1.84218,1.84221,1.84216,1.84216,13000000.0
2006-03-09 22:11:00,1.8422,1.84227,1.8421,1.84227,8000000.0
2006-03-09 22:15:00,1.84228,1.84245,1.84228,1.84245,7000000.0
2006-03-09 22:17:00,1.84245,1.84252,1.84244,1.84252,16000000.0
2006-03-09 22:18:00,1.84267,1.84269,1.84256,1.84269,5000000.0
2006-03-09 22:20:00,1.84255,1.84276,1.84224,1.84268,7000000.0
2006-03-09 22:26:00,1.84262,1.84262,1.84238,1.84256,10000000.0
2006-03-09 22:27:00,1.84239,1.8424,1.84232,1.84233,10000000.0
2006-03-09 22:28:00,1.84233,1.84233,1.84226,1.84229,8000000.0
2006-03-09 22:29:00,1.84214,1.84223,1.84214,1.84223,7000000.0
2006-03-09 22:33:00,1.84251,1.84251,1.84229,1.84229,6000000.0
2006-03-09 22:36:00,1.84243,1.84256,1.84243,1.84256,7000000.0
2006-03-09 22:37:00,1.84263,1.84271,1.84253,1.84271,28000000.0
2006-03-09 22:38:00,1.84271,1.84286,1.84261,1.84264,10000000.0
2006-03-09 22:39:00,1.8425,1.84261,1.8425,1.84253,11000000.0
2006-03-09 22:41:00,1.84246,1.84262,1.84246,1.84262,16000000.0
2006-03-09 22:42:00,1.84268,1.84279,1.84266,1.84266,9000000.0
2006-03-09 22:43:00,1.84266,1.84267,1.84262,1.84263,11000000.0
2006-03-09 22:44:00,1.84267,1.84272,1.8426,1.8426,8000000.0
2006-03-09 22:48:00,1.8426,1.84277,1.8426,1.84269,11000000.0
2006-03-09 22:50:00,1.84265,1.84279,1.84263,1.84263,16000000.0
2006-03-09 22:51:00,1.84281,1.84287,1.84274,1.84278,7000000.0
2006-03-09 22:54:00,1.84284,1.84284,1.84271,1.84277,7000000.0
2006-03-09 22:55:00,1.84274,1.84274,1.8425,1.8425,8000000.0
2006-03-09 22:58:00,1.84262,1.84262,1.84242,1.84249,7000000.0
2006-03-09 22:59:00,1.84254,1.8426,1.84254,1.84257,9000000.0
2006-03-09 23:00:00,1.84258,1.84258,1.84252,1.84253,12000000.0
2006-03-09 23:01:00,1.84256,1.84259,1.84236,1.84236,9000000.0
2006-03-09 23:02:00,1.84252,1.84263,1.84252,1.84263,7000000.0
2006-03-09 23:03:00,1.84245,1.8425,1.84239,1.84247,12000000.0
2006-03-09 23:07:00,1.8427,1.84284,1.84268,1.84284,8000000.0
2006-03-09 23:09:00,1.8427,1.84272,1.84264,1.84264,7000000.0
2006-03-09 23:10:00,1.84273,1.84273,1.84261,1.84264,8000000.0
2006-03-09 23:13:00,1.84279,1.84286,1.84269,1.84269,7000000.0
2006-03-09 23:14:00,1.84272,1.84288,1.8427,1.84286,9000000.0
2006-03-09 23:15:00,1.84268,1.84273,1.84268,1.84269,8000000.0
2006-03-09 23:18:00,1.84274,1.84284,1.84244,1.84284,7000000.0
2006-03-09 23:19:00,1.8428,1.84282,1.84241,1.84282,9000000.0
2006-03-09 23:22:00,1.84277,1.84295,1.84277,1.84285,7000000.0
2006-03-09 23:28:00,1.84295,1.84302,1.84295,1.84301,7000000.0
2006-03-09 23:29:00,1.84287,1.84295,1.84285,1.84289,25000000.0
2006-03-09 23:30:00,1.84302,1.84323,1.84302,1.84323,7000000.0
2006-03-09 23:31:00,1.84306,1.84315,1.84305,1.84305,14000000.0
2006-03-09 23:32:00,1.8431,1.84319,1.84298,1.84299,9000000.0
2006-03-09 23:33:00,1.84312,1.84318,1.84311,1.84312,5000000.0
2006-03-09 23:37:00,1.84299,1.84314,1.84299,1.84314,8000000.0
2006-03-09 23:38:00,1.84304,1.84314,1.84295,1.84301,8000000.0
2006-03-09 23:40:00,1.84292,1.84306,1.84274,1.84274,21000000.0
2006-03-09 23:42:00,1.84294,1.84294,1.84286,1.84287,19000000.0
2006-03-09 23:43:00,1.84291,1.84291,1.8428,1.84284,7000000.0
2006-03-09 23:46:00,1.84275,1.84278,1.84269,1.84269,8000000.0
2006-03-09 23:48:00,1.84273,1.84281,1.84272,1.84277,8000000.0
2006-03-09 23:49:00,1.84268,1.84268,1.8424,1.8424,8000000.0
2006-03-09 23:50:00,1.84229,1.84237,1.84214,1.84214,8000000.0
2006-03-09 23:51:00,1.84234,1.8424,1.84223,1.84223,7000000.0
2006-03-09 23:53:00,1.84206,1.84216,1.84194,1.84197,10000000.0
2006-03-09 23:54:00,1.84174,1.84213,1.84174,1.84178,7000000.0
2006-03-09 23:55:00,1.8418,1.8418,1.84172,1.8418,9000000.0
2006-03-09 23:57:00,1.84205,1.84217,1.84205,1.84217,6000000.0
2006-03-09 23:58:00,1.84202,1.84213,1.84184,1.84184,8000000.0
2006-03-10 00:30:00,1.84195,1.84195,1.84151,1.84167,7000000.0
2006-03-10 00:31:00,1.84204,1.84204,1.84162,1.84162,7000000.0
2006-03-10 00:32:00,1.84145,1.84164,1.84138,1.84164,7000000.0
2006-03-10 00:33:00,1.84198,1.84201,1.84185,1.84201,7000000.0
2006-03-10 00:34:00,1.84199,1.84199,1.84149,1.84149,7000000.0
2006-03-10 00:36:00,1.84156,1.84163,1.84151,1.84163,5000000.0
2006-03-10 00:37:00,1.84163,1.84188,1.84163,1.84188,6000000.0
2006-03-10 00:38:00,1.84181,1.84182,1.84163,1.84163,7000000.0
2006-03-10 00:39:00,1.8417,1.84182,1.84165,1.84178,10000000.0
2006-03-10 00:42:00,1.84164,1.84179,1.84157,1.84179,8000000.0
2006-03-10 00:43:00,1.84174,1.84174,1.84155,1.84162,5000000.0
2006-03-10 00:45:00,1.84129,1.84152,1.84129,1.84152,7000000.0
2006-03-10 00:46:00,1.8416,1.84173,1.84154,1.84154,10000000.0
2006-03-10 00:47:00,1.84144,1.84166,1.84141,1.84166,7000000.0
2006-03-10 00:48:00,1.84183,1.84183,1.84163,1.84182,8000000.0
2006-03-10 00:52:00,1.8419,1.84209,1.84187,1.8419,7000000.0
2006-03-10 00:53:00,1.84229,1.84262,1.84229,1.84262,11000000.0
2006-03-10 00:54:00,1.84264,1.84264,1.84246,1.84257,10000000.0
2006-03-10 00:55:00,1.84256,1.8427,1.8425,1.8427,7000000.0
2006-03-10 00:56:00,1.84277,1.84281,1.84258,1.84281,6000000.0
2006-03-10 00:58:00,1.84275,1.84275,1.8424,1.84256,10000000.0
2006-03-10 00:59:00,1.84256,1.84256,1.84248,1.84252,7000000.0
2006-03-10 01:00:00,1.84243,1.84245,1.84222,1.84245,19000000.0
2006-03-10 01:01:00,1.84247,1.84247,1.8421,1.8421,12000000.0
2006-03-10 01:02:00,1.84204,1.84247,1.84204,1.84246,8000000.0
2006-03-10 01:05:00,1.84232,1.84232,1.84222,1.84228,7000000.0
2006-03-10 01:06:00,1.84213,1.84213,1.84136,1.8416,8000000.0
2006-03-10 01:07:00,1.84132,1.84164,1.84132,1.84164,11000000.0
2006-03-10 01:11:00,1.84172,1.84172,1.84146,1.84146,11000000.0
2006-03-10 01:12:00,1.8416,1.84188,1.84158,1.84188,8000000.0
2006-03-10 01:13:00,1.84191,1.84191,1.84134,1.84134,8000000.0
2006-03-10 01:14:00,1.84146,1.84169,1.84146,1.84169,10000000.0
2006-03-10 01:15:00,1.84165,1.84181,1.84161,1.84181,10000000.0
2006-03-10 01:16:00,1.84167,1.84167,1.8412,1.8413,8000000.0
2006-03-10 01:17:00,1.84113,1.84141,1.84107,1.84111,11000000.0
2006-03-10 01:18:00,1.84137,1.84137,1.84106,1.84123,10000000.0
2006-03-10 01:23:00,1.84136,1.84143,1.8413,1.84135,8000000.0
2006-03-10 01:24:00,1.84129,1.84142,1.84129,1.84131,7000000.0
2006-03-10 01:25:00,1.84126,1.84148,1.84125,1.84148,8000000.0
2006-03-10 01:26:00,1.84158,1.84159,1.8415,1.84151,14000000.0
2006-03-10 01:27:00,1.84157,1.84167,1.84156,1.84167,15000000.0
2006-03-10 01:28:00,1.84152,1.84163,1.84145,1.84157,9000000.0
2006-03-10 01:30:00,1.8415,1.8415,1.84136,1.84136,10000000.0
2006-03-10 01:31:00,1.84127,1.84127,1.8406,1.8406,7000000.0
2006-03-10 01:33:00,1.8405,1.8405,1.84026,1.84048,6000000.0
2006-03-10 01:34:00,1.84061,1.84112,1.84061,1.84102,16000000.0
2006-03-10 01:35:00,1.84101,1.84101,1.84083,1.84083,8000000.0
2006-03-10 01:36:00,1.84067,1.84075,1.84064,1.84075,9000000.0
2006-03-10 01:37:00,1.84106,1.84115,1.84081,1.84115,5000000.0
2006-03-10 01:38:00,1.84119,1.84134,1.84111,1.84111,12000000.0
2006-03-10 01:39:00,1.84098,1.84098,1.84092,1.84092,12000000.0
2006-03-10 01:42:00,1.84092,1.84101,1.84092,1.84101,7000000.0
2006-03-10 01:43:00,1.84106,1.84106,1.84069,1.84079,8000000.0
2006-03-10 01:45:00,1.8406,1.84068,1.84056,1.84068,7000000.0
2006-03-10 01:46:00,1.84064,1.84064,1.84032,1.84032,7000000.0
2006-03-10 01:47:00,1.84027,1.84052,1.84027,1.84037,14000000.0
2006-03-10 01:48:00,1.84083,1.84106,1.84077,1.84106,7000000.0
2006-03-10 01:49:00,1.84071,1.84071,1.84043,1.84057,8000000.0
2006-03-10 01:50:00,1.84086,1.84086,1.84014,1.84014,10000000.0
2006-03-10 01:51:00,1.84044,1.84073,1.84044,1.84073,16000000.0
2006-03-10 01:52:00,1.8407,1.84072,1.84051,1.84051,13000000.0
2006-03-10 01:53:00,1.84073,1.84078,1.8406,1.84078,7000000.0
2006-03-10 01:55:00,1.84069,1.84086,1.8406,1.84065,11000000.0
2006-03-10 01:56:00,1.84087,1.84124,1.84087,1.84124,17000000.0
2006-03-10 01:57:00,1.84122,1.84122,1.84088,1.84088,13000000.0
2006-03-10 01:58:00,1.84074,1.84096,1.84074,1.8408,10000000.0
2006-03-10 02:00:00,1.84105,1.84144,1.84105,1.84144,10000000.0
2006-03-10 02:01:00,1.84138,1.8416,1.84131,1.8416,8000000.0
2006-03-10 02:02:00,1.84239,1.8424,1.84188,1.84188,7000000.0
2006-03-10 02:03:00,1.84139,1.84139,1.83924,1.8413,10000000.0
2006-03-10 02:04:00,1.84159,1.84159,1.84146,1.84153,7000000.0
2006-03-10 02:05:00,1.84134,1.8415,1.84133,1.8415,10000000.0
2006-03-10 02:06:00,1.84143,1.84147,1.84111,1.84111,10000000.0
2006-03-10 02:07:00,1.84119,1.84151,1.84119,1.84151,8000000.0
2006-03-10 02:08:00,1.84157,1.84157,1.8411,1.84117,8000000.0
2006-03-10 02:09:00,1.84105,1.84182,1.84105,1.84182,7000000.0
2006-03-10 02:10:00,1.84226,1.84253,1.84226,1.84242,9000000.0
2006-03-10 02:11:00,1.84282,1.84287,1.84261,1.84261,8000000.0
2006-03-10 02:12:00,1.84237,1.84268,1.84237,1.84268,8000000.0
2006-03-10 02:13:00,1.84257,1.84257,1.84239,1.84249,7000000.0
2006-03-10 02:14:00,1.84229,1.84256,1.84229,1.84256,9000000.0
2006-03-10 02:15:00,1.84251,1.84274,1.84249,1.84255,8000000.0
2006-03-10 02:16:00,1.8424,1.84255,1.84231,1.84231,8000000.0
2006-03-10 02:17:00,1.84253,1.84253,1.84234,1.84234,6000000.0
2006-03-10 02:19:00,1.84228,1.84228,1.8419,1.84221,11000000.0
2006-03-10 02:20:00,1.84206,1.84212,1.84184,1.84212,6000000.0
2006-03-10 02:22:00,1.84252,1.84263,1.8425,1.84261,8000000.0
2006-03-10 02:23:00,1.84268,1.8427,1.84256,1.84256,10000000.0
2006-03-10 02:24:00,1.84277,1.843,1.84274,1.843,11000000.0
2006-03-10 02:25:00,1.84277,1.84313,1.84277,1.84309,11000000.0
2006-03-10 02:26:00,1.84347,1.84347,1.84317,1.84326,8000000.0
2006-03-10 02:27:00,1.84299,1.84299,1.8427,1.84279,9000000.0
2006-03-10 02:28:00,1.8428,1.84287,1.8427,1.84287,10000000.0
2006-03-10 02:29:00,1.84285,1.84364,1.84285,1.84364,7000000.0
2006-03-10 02:30:00,1.84356,1.84356,1.84315,1.84315,5000000.0
2006-03-10 02:31:00,1.84286,1.84286,1.84243,1.84243,8000000.0
2006-03-10 02:32:00,1.84249,1.84282,1.84249,1.8425,8000000.0
2006-03-10 02:33:00,1.84233,1.84283,1.84233,1.84283,8000000.0
2006-03-10 02:34:00,1.84279,1.84279,1.84247,1.84276,7000000.0
2006-03-10 02:35:00,1.8427,1.84278,1.84251,1.84276,11000000.0
2006-03-10 02:36:00,1.84262,1.84283,1.84243,1.84243,7000000.0
2006-03-10 02:37:00,1.84248,1.84248,1.84232,1.84239,7000000.0
2006-03-10 02:38:00,1.84192,1.84209,1.84192,1.84202,7000000.0
2006-03-10 02:39:00,1.84135,1.8414,1.84121,1.84139,8000000.0
2006-03-10 02:40:00,1.84136,1.84136,1.84108,1.84123,7000000.0
2006-03-10 02:41:00,1.84147,1.84152,1.8414,1.84145,8000000.0
2006-03-10 02:42:00,1.84147,1.84157,1.84131,1.84131,5000000.0
2006-03-10 02:43:00,1.84128,1.84128,1.84117,1.84122,9000000.0
2006-03-10 02:44:00,1.84106,1.84136,1.84106,1.84136,7000000.0
2006-03-10 02:45:00,1.84174,1.84174,1.84142,1.84166,8000000.0
2006-03-10 02:46:00,1.84166,1.84176,1.8416,1.84175,8000000.0
2006-03-10 02:47:00,1.84186,1.84193,1.84162,1.84165,9000000.0
2006-03-10 02:48:00,1.84171,1.84171,1.84151,1.84158,8000000.0
2006-03-10 02:49:00,1.84155,1.84182,1.84155,1.84173,11000000.0
2006-03-10 02:50:00,1.8419,1.84202,1.84189,1.84202,7000000.0
2006-03-10 02:51:00,1.84204,1.84205,1.84167,1.84193,8000000.0
2006-03-10 02:52:00,1.84204,1.84243,1.8419,1.84243,6000000.0
2006-03-10 02:53:00,1.84265,1.84277,1.8426,1.84264,8000000.0
2006-03-10 02:54:00,1.84255,1.84255,1.84218,1.84242,8000000.0
2006-03-10 02:55:00,1.84294,1.84307,1.84273,1.8428,8000000.0
2006-03-10 02:56:00,1.84302,1.84332,1.84297,1.84332,7000000.0
2006-03-10 02:57:00,1.84305,1.84305,1.84278,1.84299,8000000.0
2006-03-10 02:58:00,1.84293,1.84313,1.84293,1.84313,6000000.0
2006-03-10 02:59:00,1.84323,1.84323,1.84305,1.84314,9000000.0
2006-03-10 03:00:00,1.84308,1.8437,1.84298,1.8437,6000000.0
2006-03-10 03:01:00,1.84405,1.84405,1.84378,1.84396,8000000.0
2006-03-10 03:02:00,1.84404,1.84415,1.8439,1.844,11000000.0
2006-03-10 03:03:00,1.84403,1.84403,1.84386,1.84386,7000000.0
2006-03-10 03:04:00,1.84369,1.84389,1.84346,1.84387,7000000.0
2006-03-10 03:05:00,1.8437,1.8437,1.84319,1.84319,8000000.0
2006-03-10 03:06:00,1.84311,1.84318,1.84296,1.84302,8000000.0
2006-03-10 03:07:00,1.84309,1.84361,1.84309,1.84361,8000000.0
2006-03-10 03:08:00,1.84404,1.84404,1.84338,1.84338,5000000.0
2006-03-10 03:09:00,1.84328,1.84328,1.84291,1.84291,8000000.0
2006-03-10 03:10:00,1.84293,1.84322,1.84293,1.84302,7000000.0
2006-03-10 03:11:00,1.84307,1.84307,1.84273,1.84278,10000000.0
2006-03-10 03:12:00,1.84271,1.84271,1.84238,1.84238,7000000.0
2006-03-10 03:13:00,1.84236,1.84241,1.84223,1.84228,11000000.0
2006-03-10 03:14:00,1.84233,1.84239,1.84171,1.84171,11000000.0
2006-03-10 03:15:00,1.84191,1.84198,1.84177,1.84177,7000000.0
2006-03-10 03:16:00,1.84177,1.84234,1.84165,1.84234,7000000.0
2006-03-10 03:17:00,1.84233,1.84276,1.84217,1.84276,11000000.0
2006-03-10 03:18:00,1.84272,1.84297,1.84263,1.84297,10000000.0
2006-03-10 03:19:00,1.84291,1.84291,1.84255,1.84258,6000000.0
2006-03-10 03:20:00,1.84272,1.84272,1.84236,1.84236,7000000.0
2006-03-10 03:21:00,1.84272,1.84281,1.84241,1.84253,7000000.0
2006-03-10 03:22:00,1.84238,1.84238,1.84216,1.8423,7000000.0
2006-03-10 03:23:00,1.84234,1.84234,1.84195,1.84226,7000000.0
2006-03-10 03:24:00,1.84235,1.84272,1.84052,1.84272,8000000.0
2006-03-10 03:25:00,1.84273,1.84273,1.84242,1.8425,8000000.0
2006-03-10 03:26:00,1.84273,1.84288,1.84269,1.84269,11000000.0
2006-03-10 03:27:00,1.84257,1.84306,1.84257,1.84296,8000000.0
2006-03-10 03:28:00,1.84283,1.84283,1.84266,1.84282,10000000.0
2006-03-10 03:29:00,1.84236,1.84236,1.84193,1.84197,11000000.0
2006-03-10 03:30:00,1.84201,1.84222,1.84187,1.84222,7000000.0
2006-03-10 03:31:00,1.84256,1.84269,1.84256,1.84269,9000000.0
2006-03-10 03:32:00,1.84278,1.84278,1.84258,1.84258,6000000.0
2006-03-10 03:33:00,1.84254,1.84264,1.8425,1.84259,7000000.0
2006-03-10 03:34:00,1.8422,1.8422,1.84206,1.84211,8000000.0
2006-03-10 03:35:00,1.84191,1.84226,1.84191,1.84226,10000000.0
2006-03-10 03:36:00,1.84238,1.84263,1.84238,1.84263,5000000.0
2006-03-10 03:37:00,1.84228,1.84258,1.84228,1.84258,9000000.0
2006-03-10 03:38:00,1.84257,1.84257,1.84234,1.84249,7000000.0
2006-03-10 03:39:00,1.84244,1.84249,1.842,1.842,8000000.0
2006-03-10 03:40:00,1.84187,1.84187,1.84151,1.84167,5000000.0
2006-03-10 03:41:00,1.84185,1.84198,1.84146,1.84148,10000000.0
2006-03-10 03:42:00,1.8411,1.84208,1.8411,1.84208,10000000.0
2006-03-10 03:43:00,1.84222,1.84226,1.84206,1.84209,8000000.0
2006-03-10 03:44:00,1.84196,1.84196,1.84186,1.84186,2000000.0
2006-03-10 03:45:00,1.84186,1.84197,1.84177,1.84177,8000000.0
2006-03-10 03:46:00,1.84174,1.84196,1.84174,1.84177,7000000.0
2006-03-10 03:47:00,1.84173,1.84173,1.84146,1.84146,7000000.0
2006-03-10 03:49:00,1.84147,1.84181,1.84147,1.84181,8000000.0
2006-03-10 03:50:00,1.84182,1.84209,1.84176,1.84209,8000000.0
2006-03-10 03:51:00,1.84193,1.84199,1.84185,1.84194,9000000.0
2006-03-10 03:52:00,1.84191,1.84203,1.8418,1.8418,8000000.0
2006-03-10 03:53:00,1.84165,1.84172,1.84144,1.84144,10000000.0
2006-03-10 03:54:00,1.84153,1.84161,1.84144,1.84144,7000000.0
2006-03-10 03:55:00,1.84172,1.84206,1.84167,1.84206,7000000.0
2006-03-10 03:56:00,1.84183,1.84183,1.84153,1.84157,7000000.0
2006-03-10 03:57:00,1.84143,1.84168,1.84143,1.84168,8000000.0
2006-03-10 03:58:00,1.84167,1.84179,1.83985,1.84163,7000000.0
2006-03-10 04:00:00,1.84185,1.84186,1.84167,1.84186,6000000.0
2006-03-10 04:01:00,1.84192,1.84204,1.84187,1.84204,7000000.0
2006-03-10 04:02:00,1.84192,1.84216,1.8419,1.84216,8000000.0
2006-03-10 04:03:00,1.8421,1.84216,1.84203,1.84205,8000000.0
2006-03-10 04:04:00,1.84201,1.84209,1.84189,1.84189,8000000.0
2006-03-10 04:05:00,1.84213,1.84251,1.84213,1.84251,8000000.0
2006-03-10 04:06:00,1.84254,1.84266,1.84251,1.84261,9000000.0
2006-03-10 04:07:00,1.84257,1.84257,1.84233,1.84248,11000000.0
2006-03-10 04:08:00,1.84261,1.84261,1.8424,1.8424,4000000.0
2006-03-10 04:11:00,1.84217,1.84239,1.84217,1.84239,7000000.0
2006-03-10 04:12:00,1.84224,1.84236,1.8422,1.84225,7000000.0
2006-03-10 04:13:00,1.84222,1.84231,1.8421,1.8421,8000000.0
2006-03-10 04:14:00,1.84231,1.84245,1.84222,1.84227,7000000.0
2006-03-10 04:15:00,1.8422,1.84235,1.8422,1.84225,7000000.0
2006-03-10 04:16:00,1.84246,1.84263,1.84246,1.84263,8000000.0
2006-03-10 04:17:00,1.8427,1.84286,1.84243,1.84286,7000000.0
2006-03-10 04:18:00,1.84302,1.84384,1.84302,1.84384,8000000.0
2006-03-10 04:19:00,1.8434,1.84345,1.84331,1.84345,8000000.0
2006-03-10 04:20:00,1.84361,1.8451,1.84361,1.8451,10000000.0
2006-03-10 04:21:00,1.84609,1.84609,1.84471,1.84478,8000000.0
2006-03-10 04:22:00,1.84459,1.84459,1.84378,1.8438,9000000.0
2006-03-10 04:23:00,1.8438,1.84401,1.8438,1.84401,7000000.0
2006-03-10 04:25:00,1.84396,1.84396,1.84368,1.84383,7000000.0
2006-03-10 04:26:00,1.84409,1.84427,1.84409,1.84413,7000000.0
2006-03-10 04:27:00,1.84395,1.84412,1.84387,1.84387,8000000.0
2006-03-10 04:28:00,1.84385,1.84405,1.84376,1.84405,7000000.0
2006-03-10 04:29:00,1.84409,1.84417,1.84402,1.84412,8000000.0
2006-03-10 04:30:00,1.84399,1.84404,1.84382,1.84401,9000000.0
2006-03-10 04:31:00,1.84403,1.8441,1.84394,1.84402,10000000.0
2006-03-10 04:32:00,1.84398,1.84425,1.84391,1.84425,9000000.0
2006-03-10 04:33:00,1.8443,1.8443,1.84412,1.84412,8000000.0
2006-03-10 04:34:00,1.84428,1.8443,1.84411,1.84411,7000000.0
2006-03-10 04:35:00,1.84409,1.84409,1.84397,1.84397,7000000.0
2006-03-10 04:37:00,1.84402,1.84402,1.8438,1.8438,11000000.0
2006-03-10 04:38:00,1.84386,1.84388,1.84378,1.84385,9000000.0
2006-03-10 04:39:00,1.84377,1.84379,1.84367,1.84379,9000000.0
2006-03-10 04:40:00,1.84418,1.84432,1.84414,1.84421,9000000.0
2006-03-10 04:41:00,1.84424,1.84425,1.84408,1.84416,8000000.0
2006-03-10 04:42:00,1.84422,1.84423,1.84411,1.84411,7000000.0
2006-03-10 04:43:00,1.84386,1.84386,1.84335,1.84339,11000000.0
2006-03-10 04:44:00,1.84359,1.84397,1.84359,1.84397,9000000.0
2006-03-10 04:45:00,1.84396,1.84412,1.84391,1.84412,8000000.0
2006-03-10 04:46:00,1.84415,1.84415,1.84401,1.84401,6000000.0
2006-03-10 04:47:00,1.84396,1.84396,1.8439,1.8439,2000000.0
2006-03-10 04:48:00,1.84418,1.84435,1.84414,1.84435,7000000.0
2006-03-10 04:50:00,1.84397,1.84431,1.84397,1.84424,8000000.0
2006-03-10 04:51:00,1.84412,1.84413,1.84395,1.84395,7000000.0
2006-03-10 04:52:00,1.84415,1.84415,1.84396,1.84405,10000000.0
2006-03-10 04:53:00,1.84383,1.84403,1.84352,1.84352,9000000.0
2006-03-10 04:55:00,1.84399,1.84399,1.8436,1.8436,8000000.0
2006-03-10 04:56:00,1.84351,1.84376,1.84351,1.8437,7000000.0
2006-03-10 04:57:00,1.84377,1.84403,1.84377,1.84403,8000000.0
2006-03-10 04:58:00,1.84386,1.84386,1.84368,1.8437,8000000.0
2006-03-10 04:59:00,1.84378,1.84398,1.84378,1.84394,8000000.0
2006-03-10 05:00:00,1.84375,1.84375,1.84288,1.84288,7000000.0
2006-03-10 05:01:00,1.84292,1.84298,1.84283,1.84283,7000000.0
2006-03-10 05:02:00,1.84275,1.84275,1.84222,1.84247,7000000.0
2006-03-10 05:03:00,1.84239,1.84268,1.84235,1.84268,7000000.0
2006-03-10 05:04:00,1.84257,1.84276,1.84216,1.84216,7000000.0
2006-03-10 05:05:00,1.84195,1.84221,1.84191,1.84221,8000000.0
2006-03-10 05:07:00,1.84222,1.84222,1.84193,1.84219,8000000.0
2006-03-10 05:10:00,1.84186,1.84186,1.84166,1.8418,7000000.0
2006-03-10 05:12:00,1.84156,1.84166,1.84151,1.84151,11000000.0
2006-03-10 05:13:00,1.84152,1.84169,1.8414,1.8414,8000000.0
2006-03-10 05:14:00,1.84156,1.84161,1.84143,1.84155,11000000.0
2006-03-10 05:15:00,1.84162,1.84201,1.84162,1.84182,11000000.0
2006-03-10 05:16:00,1.84206,1.84217,1.84195,1.84211,9000000.0
2006-03-10 05:17:00,1.84209,1.84228,1.84209,1.84214,8000000.0
2006-03-10 05:18:00,1.84203,1.84224,1.84196,1.84222,8000000.0
2006-03-10 05:19:00,1.8422,1.8423,1.84205,1.8423,7000000.0
2006-03-10 05:22:00,1.84248,1.8427,1.84248,1.8427,7000000.0
2006-03-10 05:28:00,1.84306,1.84306,1.84278,1.84278,9000000.0
2006-03-10 05:29:00,1.84279,1.84279,1.8423,1.84236,7000000.0
2006-03-10 05:30:00,1.84228,1.84228,1.84212,1.84212,7000000.0
2006-03-10 05:31:00,1.84228,1.84232,1.8421,1.84227,8000000.0
2006-03-10 05:32:00,1.84222,1.84228,1.84205,1.84216,8000000.0
2006-03-10 05:33:00,1.84207,1.84214,1.84192,1.84193,9000000.0
2006-03-10 05:34:00,1.84201,1.84201,1.84177,1.84178,5000000.0
2006-03-10 05:35:00,1.84193,1.84198,1.84164,1.84164,7000000.0
2006-03-10 05:36:00,1.84195,1.8424,1.84195,1.84226,11000000.0
2006-03-10 05:37:00,1.84205,1.84211,1.84195,1.84209,7000000.0
2006-03-10 05:38:00,1.84213,1.84227,1.84204,1.84204,6000000.0
2006-03-10 05:39:00,1.84235,1.84261,1.84235,1.84261,7000000.0
2006-03-10 05:40:00,1.84252,1.84257,1.84235,1.84242,8000000.0
2006-03-10 05:41:00,1.84246,1.8426,1.84245,1.84248,8000000.0
2006-03-10 05:44:00,1.84247,1.84253,1.84229,1.8425,8000000.0
2006-03-10 05:45:00,1.84253,1.84259,1.84234,1.84251,11000000.0
2006-03-10 05:46:00,1.84262,1.84289,1.84262,1.84289,5000000.0
2006-03-10 05:47:00,1.8429,1.84295,1.84289,1.84292,8000000.0
2006-03-10 05:49:00,1.84302,1.8431,1.84278,1.84278,8000000.0
2006-03-10 05:50:00,1.84295,1.84306,1.84292,1.84305,9000000.0
2006-03-10 05:51:00,1.84291,1.84306,1.84291,1.84306,8000000.0
2006-03-10 05:52:00,1.84292,1.8432,1.84292,1.8432,8000000.0
2006-03-10 05:53:00,1.84327,1.84336,1.84327,1.84336,7000000.0
2006-03-10 05:54:00,1.84345,1.84351,1.84328,1.84328,10000000.0
2006-03-10 05:55:00,1.84332,1.84334,1.84321,1.8433,8000000.0
2006-03-10 05:56:00,1.84334,1.84334,1.84328,1.84329,5000000.0
2006-03-10 05:59:00,1.84319,1.84319,1.84285,1.84285,10000000.0
2006-03-10 06:00:00,1.84303,1.84339,1.84303,1.84339,8000000.0
2006-03-10 06:01:00,1.8433,1.84339,1.84325,1.84329,7000000.0
2006-03-10 06:02:00,1.84336,1.84351,1.84336,1.8435,7000000.0
2006-03-10 06:03:00,1.84377,1.84377,1.84359,1.84366,8000000.0
2006-03-10 06:06:00,1.84378,1.84378,1.84369,1.8437,5000000.0
2006-03-10 06:08:00,1.84369,1.84394,1.84369,1.84389,6000000.0
2006-03-10 06:09:00,1.84392,1.84414,1.84387,1.84393,8000000.0
2006-03-10 06:10:00,1.84388,1.84418,1.84384,1.84416,8000000.0
2006-03-10 06:11:00,1.84422,1.84422,1.84408,1.84414,8000000.0
2006-03-10 06:12:00,1.84409,1.84419,1.8439,1.84419,8000000.0
2006-03-10 06:13:00,1.84417,1.84432,1.84416,1.84432,8000000.0
2006-03-10 06:14:00,1.84441,1.84443,1.84427,1.84432,7000000.0
2006-03-10 06:15:00,1.84397,1.84417,1.8439,1.8441,8000000.0
2006-03-10 06:16:00,1.84429,1.84429,1.84414,1.84414,5000000.0
2006-03-10 06:17:00,1.844,1.84424,1.844,1.84424,7000000.0
2006-03-10 06:18:00,1.84427,1.84468,1.84422,1.84468,9000000.0
2006-03-10 06:19:00,1.84483,1.8449,1.84478,1.84478,7000000.0
2006-03-10 06:20:00,1.84496,1.84496,1.84474,1.84485,7000000.0
2006-03-10 06:21:00,1.84481,1.84495,1.84473,1.84493,8000000.0
2006-03-10 06:22:00,1.84507,1.84508,1.84489,1.84507,8000000.0
2006-03-10 06:23:00,1.84499,1.84504,1.84473,1.84473,8000000.0
2006-03-10 06:24:00,1.84457,1.84485,1.84457,1.84485,11000000.0
2006-03-10 06:25:00,1.84461,1.84481,1.84451,1.84462,11000000.0
2006-03-10 06:26:00,1.84455,1.84467,1.84444,1.84459,11000000.0
2006-03-10 06:27:00,1.84464,1.84486,1.84464,1.84486,7000000.0
2006-03-10 06:28:00,1.84489,1.84489,1.84468,1.84489,8000000.0
2006-03-10 06:29:00,1.84497,1.84498,1.84486,1.8449,8000000.0
2006-03-10 06:30:00,1.84491,1.84491,1.84474,1.84474,8000000.0
2006-03-10 06:31:00,1.84489,1.84489,1.8445,1.84467,7000000.0
2006-03-10 06:32:00,1.84502,1.84595,1.84502,1.84595,6000000.0
2006-03-10 06:33:00,1.84587,1.84589,1.84575,1.84588,7000000.0
2006-03-10 06:34:00,1.84594,1.84594,1.84576,1.84576,7000000.0
2006-03-10 06:35:00,1.84566,1.8458,1.84559,1.84559,11000000.0
2006-03-10 06:37:00,1.84556,1.84568,1.84546,1.84549,10000000.0
2006-03-10 06:38:00,1.84536,1.8455,1.84536,1.84543,8000000.0
2006-03-10 06:39:00,1.84567,1.84585,1.84564,1.84576,11000000.0
2006-03-10 06:40:00,1.84591,1.84613,1.84586,1.84596,7000000.0
2006-03-10 06:41:00,1.84622,1.8463,1.84606,1.84606,7000000.0
2006-03-10 06:42:00,1.84654,1.84662,1.84636,1.84636,5000000.0
2006-03-10 06:43:00,1.84632,1.84656,1.84632,1.84633,7000000.0
2006-03-10 06:45:00,1.8464,1.84678,1.84638,1.84678,8000000.0
2006-03-10 06:46:00,1.84749,1.84767,1.84736,1.84767,10000000.0
2006-03-10 06:47:00,1.8476,1.8476,1.84725,1.84729,8000000.0
2006-03-10 06:48:00,1.8472,1.8472,1.8468,1.84682,7000000.0
2006-03-10 06:49:00,1.84688,1.84733,1.84688,1.84733,8000000.0
2006-03-10 06:50:00,1.84698,1.84698,1.84667,1.84678,5000000.0
2006-03-10 06:51:00,1.84679,1.84685,1.84664,1.84667,10000000.0
2006-03-10 06:52:00,1.8467,1.8467,1.84633,1.84654,8000000.0
2006-03-10 06:53:00,1.84657,1.84664,1.84637,1.84654,8000000.0
2006-03-10 06:55:00,1.84642,1.84659,1.84613,1.84657,7000000.0
2006-03-10 06:56:00,1.84655,1.84655,1.84652,1.84652,2000000.0
2006-03-10 06:57:00,1.84647,1.84647,1.84615,1.84615,7000000.0
2006-03-10 06:58:00,1.84612,1.84649,1.84608,1.84649,7000000.0
2006-03-10 06:59:00,1.84648,1.84648,1.84621,1.84632,7000000.0
2006-03-10 07:00:00,1.8461,1.84655,1.8461,1.84655,7000000.0
2006-03-10 07:01:00,1.84666,1.84666,1.84645,1.8466,7000000.0
2006-03-10 07:02:00,1.84658,1.84676,1.84658,1.84676,7000000.0
2006-03-10 07:03:00,1.84671,1.84674,1.84662,1.84674,7000000.0
2006-03-10 07:04:00,1.84669,1.84669,1.84634,1.84657,8000000.0
2006-03-10 07:05:00,1.84659,1.84659,1.84635,1.84638,11000000.0
2006-03-10 07:06:00,1.84599,1.84654,1.84599,1.84654,11000000.0
2006-03-10 07:07:00,1.84627,1.84627,1.84601,1.84616,11000000.0
2006-03-10 07:08:00,1.84636,1.84645,1.84624,1.84645,9000000.0
2006-03-10 07:09:00,1.84662,1.84668,1.84638,1.84645,8000000.0
2006-03-10 07:10:00,1.84628,1.8464,1.8461,1.8461,7000000.0
2006-03-10 07:11:00,1.84611,1.84632,1.84608,1.84625,10000000.0
2006-03-10 07:12:00,1.84646,1.84657,1.84643,1.84643,7000000.0
2006-03-10 07:13:00,1.84628,1.84641,1.84628,1.84631,8000000.0
2006-03-10 07:14:00,1.84614,1.84629,1.84614,1.84619,7000000.0
2006-03-10 07:15:00,1.84641,1.84641,1.84607,1.84616,10000000.0
2006-03-10 07:17:00,1.84628,1.84652,1.84628,1.8463,11000000.0
2006-03-10 07:18:00,1.84646,1.84658,1.84641,1.84658,8000000.0
2006-03-10 07:19:00,1.84657,1.84671,1.84639,1.84639,8000000.0
2006-03-10 07:20:00,1.84638,1.84664,1.84615,1.84664,9000000.0
2006-03-10 07:21:00,1.84683,1.84683,1.84636,1.84644,10000000.0
2006-03-10 07:22:00,1.84633,1.84639,1.84622,1.84639,11000000.0
2006-03-10 07:23:00,1.84649,1.84649,1.84617,1.84637,7000000.0
2006-03-10 07:24:00,1.84645,1.84671,1.84636,1.84636,9000000.0
2006-03-10 07:25:00,1.84652,1.84665,1.8465,1.84662,8000000.0
2006-03-10 07:26:00,1.84662,1.84682,1.84658,1.84658,7000000.0
2006-03-10 07:27:00,1.84658,1.84703,1.84658,1.84703,7000000.0
2006-03-10 07:28:00,1.84735,1.84735,1.84705,1.84712,7000000.0
2006-03-10 07:30:00,1.84693,1.84701,1.84687,1.84688,8000000.0
2006-03-10 07:31:00,1.84677,1.84677,1.8465,1.8465,7000000.0
2006-03-10 07:32:00,1.84685,1.84696,1.84674,1.84696,9000000.0
2006-03-10 07:34:00,1.84703,1.84724,1.84687,1.84687,11000000.0
2006-03-10 07:35:00,1.84705,1.84733,1.84705,1.84705,8000000.0
2006-03-10 07:36:00,1.84706,1.84709,1.84684,1.84684,7000000.0
2006-03-10 07:38:00,1.84677,1.84727,1.84665,1.84727,11000000.0
2006-03-10 07:39:00,1.84708,1.84746,1.84701,1.84746,7000000.0
2006-03-10 07:40:00,1.84745,1.84753,1.84702,1.84702,8000000.0
2006-03-10 07:41:00,1.84714,1.84736,1.84714,1.84736,9000000.0
2006-03-10 07:42:00,1.84746,1.84746,1.84696,1.84696,11000000.0
2006-03-10 07:43:00,1.84694,1.84718,1.84694,1.84718,7000000.0
2006-03-10 07:44:00,1.84758,1.84781,1.84747,1.84781,7000000.0
2006-03-10 07:45:00,1.84785,1.84786,1.84773,1.84786,7000000.0
2006-03-10 07:46:00,1.84788,1.84788,1.84768,1.84773,7000000.0
2006-03-10 07:47:00,1.8476,1.8476,1.8473,1.84733,7000000.0
2006-03-10 07:48:00,1.84714,1.84724,1.8469,1.8469,8000000.0
2006-03-10 07:49:00,1.84683,1.84723,1.84678,1.84723,8000000.0
2006-03-10 07:50:00,1.84727,1.8477,1.84727,1.84766,7000000.0
2006-03-10 07:51:00,1.84766,1.84773,1.84756,1.84762,8000000.0
2006-03-10 07:52:00,1.84749,1.84784,1.84746,1.84746,10000000.0
2006-03-10 07:53:00,1.84724,1.84744,1.84709,1.84709,11000000.0
2006-03-10 07:54:00,1.84714,1.84739,1.8471,1.84723,9000000.0
2006-03-10 07:55:00,1.84738,1.84748,1.84732,1.84732,9000000.0
2006-03-10 07:56:00,1.84729,1.84732,1.84695,1.84695,9000000.0
2006-03-10 07:57:00,1.84695,1.84702,1.84679,1.84679,7000000.0
2006-03-10 07:58:00,1.84685,1.84685,1.84672,1.84681,7000000.0
2006-03-10 08:00:00,1.84666,1.84672,1.84624,1.84624,8000000.0
2006-03-10 08:01:00,1.84635,1.84643,1.84616,1.84643,10000000.0
2006-03-10 08:02:00,1.84646,1.84646,1.84625,1.84625,7000000.0
2006-03-10 08:03:00,1.84634,1.84657,1.84612,1.84623,8000000.0
2006-03-10 08:04:00,1.8461,1.84628,1.8461,1.84619,8000000.0
2006-03-10 08:05:00,1.84606,1.84638,1.84606,1.84638,8000000.0
2006-03-10 08:07:00,1.84648,1.84666,1.84643,1.84666,7000000.0
2006-03-10 08:08:00,1.8465,1.84668,1.84645,1.84668,7000000.0
2006-03-10 08:09:00,1.84627,1.84632,1.84599,1.84599,7000000.0
2006-03-10 08:11:00,1.84608,1.84634,1.84604,1.84623,8000000.0
2006-03-10 08:12:00,1.84614,1.84614,1.84566,1.84566,9000000.0
2006-03-10 08:13:00,1.8454,1.84569,1.84532,1.84569,7000000.0
2006-03-10 08:14:00,1.84569,1.84594,1.84567,1.84594,9000000.0
2006-03-10 08:15:00,1.84608,1.84615,1.84604,1.84613,8000000.0
2006-03-10 08:16:00,1.84616,1.84624,1.84602,1.84624,11000000.0
2006-03-10 08:17:00,1.84601,1.84601,1.84563,1.84563,7000000.0
2006-03-10 08:18:00,1.84527,1.84546,1.84518,1.84532,9000000.0
2006-03-10 08:19:00,1.84516,1.84552,1.84516,1.84535,7000000.0
2006-03-10 08:20:00,1.8448,1.84511,1.8448,1.84511,8000000.0
2006-03-10 08:21:00,1.84508,1.84518,1.84486,1.84486,8000000.0
2006-03-10 08:22:00,1.84455,1.84484,1.84451,1.84484,8000000.0
2006-03-10 08:23:00,1.84473,1.84475,1.84453,1.84474,7000000.0
2006-03-10 08:24:00,1.84474,1.84474,1.8446,1.84474,7000000.0
2006-03-10 08:25:00,1.84478,1.84531,1.84478,1.84531,8000000.0
2006-03-10 08:26:00,1.84524,1.84524,1.84423,1.84423,7000000.0
2006-03-10 08:27:00,1.84448,1.84465,1.84442,1.84465,10000000.0
2006-03-10 08:30:00,1.84459,1.84459,1.8443,1.8443,7000000.0
2006-03-10 08:31:00,1.8445,1.84468,1.8445,1.84467,10000000.0
2006-03-10 08:32:00,1.8443,1.84462,1.8443,1.84462,8000000.0
2006-03-10 08:34:00,1.8447,1.84493,1.8447,1.84493,9000000.0
2006-03-10 08:36:00,1.84505,1.84519,1.84492,1.84512,8000000.0
2006-03-10 08:37:00,1.84546,1.84555,1.84521,1.84522,9000000.0
2006-03-10 08:38:00,1.84518,1.84523,1.84494,1.84523,10000000.0
2006-03-10 08:39:00,1.84521,1.84551,1.84521,1.84551,11000000.0
2006-03-10 08:40:00,1.8456,1.84579,1.84555,1.8457,8000000.0
2006-03-10 08:41:00,1.84568,1.84578,1.84561,1.84568,11000000.0
2006-03-10 08:42:00,1.84588,1.84608,1.84583,1.84605,10000000.0
2006-03-10 08:43:00,1.84574,1.84574,1.84526,1.84538,8000000.0
2006-03-10 08:44:00,1.84526,1.84552,1.84521,1.84552,10000000.0
2006-03-10 08:45:00,1.8455,1.84563,1.84545,1.84549,8000000.0
2006-03-10 08:46:00,1.84535,1.84612,1.84428,1.84612,8000000.0
2006-03-10 08:47:00,1.84664,1.84711,1.84664,1.84711,7000000.0
2006-03-10 08:48:00,1.84686,1.84686,1.84653,1.84667,8000000.0
2006-03-10 08:49:00,1.84656,1.84656,1.84586,1.84597,11000000.0
2006-03-10 08:50:00,1.84606,1.84606,1.84574,1.84574,7000000.0
2006-03-10 08:51:00,1.84569,1.84569,1.84527,1.84527,8000000.0
2006-03-10 08:52:00,1.84523,1.84523,1.84476,1.84476,9000000.0
2006-03-10 08:53:00,1.84471,1.84471,1.84375,1.84427,8000000.0
2006-03-10 08:54:00,1.84425,1.84469,1.8442,1.84469,8000000.0
2006-03-10 08:55:00,1.84485,1.84485,1.84458,1.8448,8000000.0
2006-03-10 08:56:00,1.84443,1.84443,1.84415,1.84434,7000000.0
2006-03-10 08:57:00,1.844,1.844,1.84391,1.844,8000000.0
2006-03-10 08:58:00,1.844,1.84413,1.84393,1.84413,7000000.0
2006-03-10 08:59:00,1.84427,1.84433,1.84392,1.84392,7000000.0
2006-03-10 09:00:00,1.8432,1.84332,1.8432,1.84324,8000000.0
2006-03-10 09:01:00,1.84326,1.8434,1.84305,1.84323,9000000.0
2006-03-10 09:02:00,1.84321,1.84335,1.84312,1.84335,10000000.0
2006-03-10 09:03:00,1.84335,1.84378,1.84335,1.84375,7000000.0
2006-03-10 09:04:00,1.8439,1.84396,1.84389,1.8439,7000000.0
2006-03-10 09:05:00,1.84382,1.84402,1.84348,1.84348,7000000.0
2006-03-10 09:06:00,1.84328,1.84392,1.84328,1.84392,11000000.0
2006-03-10 09:07:00,1.84402,1.84419,1.84396,1.84419,8000000.0
2006-03-10 09:08:00,1.84423,1.84423,1.84388,1.84391,7000000.0
2006-03-10 09:09:00,1.84387,1.84409,1.84387,1.84409,11000000.0
2006-03-10 09:11:00,1.84408,1.8441,1.84377,1.8441,9000000.0
2006-03-10 09:12:00,1.84409,1.84454,1.84409,1.84454,8000000.0
2006-03-10 09:13:00,1.84439,1.84439,1.84387,1.84412,9000000.0
2006-03-10 09:14:00,1.84402,1.84402,1.8435,1.84367,11000000.0
2006-03-10 09:15:00,1.84364,1.84366,1.84324,1.84324,7000000.0
2006-03-10 09:16:00,1.84329,1.84362,1.84321,1.84362,8000000.0
2006-03-10 09:17:00,1.84366,1.84369,1.84342,1.84366,11000000.0
2006-03-10 09:18:00,1.84384,1.84396,1.84384,1.84392,8000000.0
2006-03-10 09:19:00,1.844,1.84406,1.84392,1.84405,7000000.0
2006-03-10 09:20:00,1.84382,1.84382,1.84365,1.84367,7000000.0
2006-03-10 09:21:00,1.84374,1.84378,1.84354,1.84367,8000000.0
2006-03-10 09:22:00,1.84362,1.84379,1.84362,1.84379,8000000.0
2006-03-10 09:23:00,1.84374,1.8438,1.84371,1.84376,7000000.0
2006-03-10 09:24:00,1.84359,1.84359,1.84329,1.84329,8000000.0
2006-03-10 09:25:00,1.84333,1.84333,1.84318,1.84318,7000000.0
2006-03-10 09:26:00,1.84304,1.8431,1.84289,1.8431,11000000.0
2006-03-10 09:27:00,1.84323,1.84342,1.84323,1.84324,11000000.0
2006-03-10 09:28:00,1.84341,1.84366,1.84341,1.84347,9000000.0
2006-03-10 09:29:00,1.84318,1.84318,1.84255,1.84268,8000000.0
2006-03-10 09:30:00,1.84335,1.84362,1.84335,1.84362,7000000.0
2006-03-10 09:31:00,1.84331,1.84361,1.84331,1.84353,7000000.0
2006-03-10 09:32:00,1.84407,1.84488,1.84407,1.84488,7000000.0
2006-03-10 09:33:00,1.84483,1.84483,1.84421,1.84454,8000000.0
2006-03-10 09:34:00,1.84459,1.84476,1.84446,1.84446,7000000.0
2006-03-10 09:35:00,1.84442,1.84452,1.84437,1.84443,10000000.0
2006-03-10 09:36:00,1.84451,1.84514,1.84451,1.84475,8000000.0
2006-03-10 09:37:00,1.84425,1.84425,1.84393,1.84407,11000000.0
2006-03-10 09:38:00,1.8439,1.84392,1.84209,1.84368,11000000.0
2006-03-10 09:39:00,1.84348,1.8438,1.84345,1.8438,7000000.0
2006-03-10 09:40:00,1.84361,1.84371,1.84361,1.84361,9000000.0
2006-03-10 09:41:00,1.8438,1.84396,1.84347,1.84396,8000000.0
2006-03-10 09:42:00,1.84399,1.84402,1.84371,1.84393,10000000.0
2006-03-10 09:43:00,1.844,1.84425,1.84379,1.84425,11000000.0
2006-03-10 09:44:00,1.84398,1.8441,1.84386,1.84386,8000000.0
2006-03-10 09:45:00,1.84367,1.84371,1.84354,1.84364,7000000.0
2006-03-10 09:46:00,1.84361,1.84361,1.84316,1.84343,11000000.0
2006-03-10 09:47:00,1.84342,1.84366,1.84338,1.84366,9000000.0
2006-03-10 09:48:00,1.8437,1.84383,1.8437,1.84382,7000000.0
2006-03-10 09:49:00,1.84358,1.84404,1.84358,1.84404,11000000.0
2006-03-10 09:50:00,1.84407,1.84407,1.84391,1.84399,8000000.0
2006-03-10 09:51:00,1.84394,1.84407,1.84385,1.84407,8000000.0
2006-03-10 09:54:00,1.84409,1.8442,1.84397,1.84397,7000000.0
2006-03-10 09:55:00,1.84395,1.84399,1.84387,1.84387,8000000.0
2006-03-10 09:56:00,1.84373,1.84404,1.84373,1.84382,10000000.0
2006-03-10 09:57:00,1.84362,1.84392,1.84362,1.8438,8000000.0
2006-03-10 09:58:00,1.84357,1.84357,1.84335,1.84335,8000000.0
2006-03-10 09:59:00,1.84367,1.84369,1.84355,1.84355,10000000.0
2006-03-10 10:00:00,1.84358,1.84396,1.84358,1.84396,10000000.0
2006-03-10 10:01:00,1.84397,1.84405,1.84389,1.84398,10000000.0
2006-03-10 10:02:00,1.84394,1.84395,1.84385,1.84386,10000000.0
2006-03-10 10:03:00,1.84382,1.84399,1.84382,1.84399,7000000.0
2006-03-10 10:04:00,1.84387,1.84387,1.84366,1.8438,7000000.0
2006-03-10 10:05:00,1.84392,1.84405,1.84379,1.8438,11000000.0
2006-03-10 10:06:00,1.8438,1.84385,1.84369,1.84369,7000000.0
2006-03-10 10:07:00,1.84363,1.84392,1.84357,1.84392,7000000.0
2006-03-10 10:08:00,1.84396,1.84396,1.84369,1.84379,7000000.0
2006-03-10 10:09:00,1.84372,1.84376,1.84358,1.84358,7000000.0
2006-03-10 10:10:00,1.84354,1.84364,1.84351,1.84362,7000000.0
2006-03-10 10:11:00,1.84356,1.84356,1.84342,1.84349,7000000.0
2006-03-10 10:12:00,1.84352,1.84376,1.84333,1.84376,8000000.0
2006-03-10 10:15:00,1.84376,1.84401,1.84371,1.84382,10000000.0
2006-03-10 10:16:00,1.84312,1.84312,1.84296,1.84312,7000000.0
2006-03-10 10:17:00,1.84303,1.84305,1.84288,1.84304,11000000.0
2006-03-10 10:18:00,1.84344,1.84344,1.84316,1.84319,8000000.0
2006-03-10 10:19:00,1.84331,1.84341,1.84312,1.84315,9000000.0
2006-03-10 10:20:00,1.84309,1.84331,1.84295,1.84331,7000000.0
2006-03-10 10:21:00,1.84357,1.84378,1.84357,1.84378,8000000.0
2006-03-10 10:22:00,1.84383,1.84397,1.84371,1.84384,7000000.0
2006-03-10 10:23:00,1.84363,1.84388,1.84363,1.84381,7000000.0
2006-03-10 10:24:00,1.84425,1.84426,1.84385,1.84396,7000000.0
2006-03-10 10:25:00,1.84389,1.84395,1.84372,1.84389,9000000.0
2006-03-10 10:26:00,1.84392,1.84397,1.84385,1.84396,11000000.0
2006-03-10 10:27:00,1.84387,1.84392,1.84365,1.84389,8000000.0
2006-03-10 10:28:00,1.84373,1.84389,1.84371,1.84389,9000000.0
2006-03-10 10:29:00,1.84386,1.84393,1.84365,1.84384,8000000.0
2006-03-10 10:30:00,1.84371,1.84375,1.84358,1.84371,8000000.0
2006-03-10 10:31:00,1.84376,1.84384,1.84357,1.8438,7000000.0
2006-03-10 10:32:00,1.84399,1.84412,1.84384,1.84412,9000000.0
2006-03-10 10:33:00,1.84399,1.84414,1.84395,1.84414,7000000.0
2006-03-10 10:34:00,1.84418,1.8443,1.84415,1.8443,7000000.0
2006-03-10 10:35:00,1.84422,1.84422,1.84406,1.8442,7000000.0
2006-03-10 10:36:00,1.84385,1.8441,1.8438,1.8441,8000000.0
2006-03-10 10:37:00,1.84437,1.84489,1.84437,1.84489,8000000.0
2006-03-10 10:38:00,1.84525,1.84552,1.84523,1.84552,10000000.0
2006-03-10 10:39:00,1.84559,1.84599,1.84546,1.84599,8000000.0
2006-03-10 10:40:00,1.84598,1.84605,1.84582,1.84605,7000000.0
2006-03-10 10:41:00,1.8461,1.84627,1.8461,1.8462,9000000.0
2006-03-10 10:42:00,1.84625,1.84625,1.84603,1.84607,7000000.0
2006-03-10 10:43:00,1.84627,1.84655,1.84614,1.84655,10000000.0
2006-03-10 10:44:00,1.84705,1.84762,1.84705,1.84762,7000000.0
2006-03-10 10:45:00,1.84771,1.84795,1.84768,1.84789,8000000.0
2006-03-10 10:46:00,1.84792,1.84893,1.84792,1.84888,8000000.0
2006-03-10 10:47:00,1.84913,1.84933,1.84905,1.84921,7000000.0
2006-03-10 10:48:00,1.8499,1.85001,1.84985,1.85001,8000000.0
2006-03-10 10:49:00,1.85054,1.85131,1.85054,1.85127,9000000.0
2006-03-10 10:50:00,1.85135,1.85211,1.85135,1.85199,8000000.0
2006-03-10 10:51:00,1.85163,1.85163,1.85123,1.85127,9000000.0
2006-03-10 10:52:00,1.85091,1.85146,1.85091,1.85146,8000000.0
2006-03-10 10:53:00,1.85144,1.85179,1.85144,1.85179,9000000.0
2006-03-10 10:54:00,1.85154,1.85154,1.85117,1.85117,10000000.0
2006-03-10 10:55:00,1.85139,1.85183,1.85139,1.85183,7000000.0
2006-03-10 10:56:00,1.85189,1.85263,1.85052,1.85225,7000000.0
2006-03-10 10:57:00,1.85211,1.85213,1.85193,1.85208,8000000.0
2006-03-10 10:58:00,1.8521,1.85229,1.852,1.852,7000000.0
2006-03-10 10:59:00,1.8518,1.85268,1.8518,1.85268,11000000.0
2006-03-10 11:00:00,1.85224,1.85224,1.85043,1.85043,7000000.0
2006-03-10 11:01:00,1.85203,1.85211,1.85203,1.85211,8000000.0
2006-03-10 11:02:00,1.85213,1.85213,1.85193,1.85195,7000000.0
2006-03-10 11:03:00,1.85186,1.85194,1.85177,1.85178,11000000.0
2006-03-10 11:04:00,1.85176,1.85185,1.85172,1.85172,11000000.0
2006-03-10 11:06:00,1.85147,1.85157,1.85127,1.85136,8000000.0
2006-03-10 11:07:00,1.85132,1.85144,1.85097,1.85134,7000000.0
2006-03-10 11:10:00,1.85113,1.85113,1.85072,1.85092,8000000.0
2006-03-10 11:11:00,1.85102,1.85117,1.85099,1.85112,10000000.0
2006-03-10 11:12:00,1.85122,1.85126,1.85119,1.85122,7000000.0
2006-03-10 11:13:00,1.85099,1.85122,1.85064,1.85122,11000000.0
2006-03-10 11:14:00,1.85107,1.85107,1.85063,1.85063,11000000.0
2006-03-10 11:15:00,1.85046,1.85055,1.85037,1.85037,7000000.0
2006-03-10 11:16:00,1.85078,1.85092,1.85078,1.85088,7000000.0
2006-03-10 11:17:00,1.8508,1.8508,1.8505,1.8505,7000000.0
2006-03-10 11:18:00,1.85063,1.85094,1.85053,1.85094,10000000.0
2006-03-10 11:19:00,1.85102,1.85115,1.85098,1.85115,11000000.0
2006-03-10 11:20:00,1.85083,1.85105,1.85069,1.85105,8000000.0
2006-03-10 11:21:00,1.85085,1.85097,1.85077,1.85077,7000000.0
2006-03-10 11:22:00,1.85075,1.85084,1.85065,1.85084,8000000.0
2006-03-10 11:23:00,1.85081,1.85089,1.85076,1.85082,8000000.0
2006-03-10 11:24:00,1.85089,1.85152,1.85089,1.85152,7000000.0
2006-03-10 11:25:00,1.85165,1.85173,1.85157,1.85157,8000000.0
2006-03-10 11:26:00,1.85163,1.85278,1.85163,1.85265,11000000.0
2006-03-10 11:27:00,1.85281,1.85288,1.85265,1.85288,8000000.0
2006-03-10 11:28:00,1.85271,1.85271,1.85251,1.85259,7000000.0
2006-03-10 11:29:00,1.85258,1.85262,1.85242,1.85261,8000000.0
2006-03-10 11:30:00,1.8525,1.8525,1.8523,1.85235,7000000.0
2006-03-10 11:31:00,1.85249,1.85256,1.85241,1.85252,11000000.0
2006-03-10 11:32:00,1.85259,1.85259,1.85244,1.85244,11000000.0
2006-03-10 11:33:00,1.85246,1.85247,1.85221,1.85221,7000000.0
2006-03-10 11:34:00,1.85232,1.85232,1.85219,1.85227,7000000.0
2006-03-10 11:35:00,1.85187,1.85187,1.85106,1.85148,10000000.0
2006-03-10 11:37:00,1.85115,1.85163,1.85115,1.8515,8000000.0
2006-03-10 11:38:00,1.85168,1.85168,1.85153,1.85161,9000000.0
2006-03-10 11:40:00,1.85193,1.85214,1.85193,1.85212,11000000.0
2006-03-10 11:41:00,1.85227,1.85227,1.85191,1.85191,11000000.0
2006-03-10 11:42:00,1.85149,1.8517,1.85149,1.85158,11000000.0
2006-03-10 11:43:00,1.85136,1.85143,1.85128,1.85132,7000000.0
2006-03-10 11:44:00,1.85154,1.85169,1.85153,1.85153,7000000.0
2006-03-10 11:46:00,1.85135,1.85136,1.8511,1.8511,7000000.0
2006-03-10 11:47:00,1.85129,1.85139,1.85125,1.85126,9000000.0
2006-03-10 11:48:00,1.85158,1.8516,1.85136,1.85146,10000000.0
2006-03-10 11:49:00,1.85142,1.85152,1.85132,1.85145,7000000.0
2006-03-10 11:50:00,1.85156,1.85165,1.85108,1.85108,7000000.0
2006-03-10 11:51:00,1.85118,1.85118,1.85076,1.85104,8000000.0
2006-03-10 11:52:00,1.85113,1.85153,1.8511,1.85153,10000000.0
2006-03-10 11:53:00,1.85172,1.85188,1.85171,1.85188,10000000.0
2006-03-10 11:54:00,1.85185,1.85199,1.85179,1.85179,9000000.0
2006-03-10 11:55:00,1.85205,1.85205,1.85189,1.85189,8000000.0
2006-03-10 11:56:00,1.85173,1.85173,1.8515,1.8515,11000000.0
2006-03-10 11:57:00,1.85149,1.85153,1.85137,1.85151,8000000.0
2006-03-10 11:58:00,1.85172,1.85201,1.85172,1.85182,9000000.0
2006-03-10 11:59:00,1.85151,1.85163,1.85149,1.85163,7000000.0
2006-03-10 12:00:00,1.85179,1.85179,1.8515,1.8515,7000000.0
2006-03-10 12:01:00,1.85164,1.85164,1.85134,1.85138,10000000.0
2006-03-10 12:02:00,1.85138,1.85138,1.85117,1.85121,10000000.0
2006-03-10 12:03:00,1.85105,1.85116,1.85101,1.8511,7000000.0
2006-03-10 12:04:00,1.85106,1.85106,1.85079,1.85084,9000000.0
2006-03-10 12:05:00,1.85123,1.85173,1.85123,1.85173,11000000.0
2006-03-10 12:06:00,1.85181,1.85181,1.85115,1.85115,7000000.0
2006-03-10 12:07:00,1.85146,1.85175,1.85146,1.85175,7000000.0
2006-03-10 12:08:00,1.8519,1.85229,1.8519,1.85221,9000000.0
2006-03-10 12:09:00,1.85285,1.85371,1.85285,1.85349,8000000.0
2006-03-10 12:10:00,1.85368,1.85368,1.85335,1.85335,8000000.0
2006-03-10 12:11:00,1.85387,1.85405,1.8538,1.8538,7000000.0
2006-03-10 12:12:00,1.85378,1.85392,1.8535,1.8535,7000000.0
2006-03-10 12:13:00,1.85354,1.85364,1.8533,1.85345,10000000.0
2006-03-10 12:14:00,1.85331,1.85332,1.85314,1.85314,8000000.0
2006-03-10 12:15:00,1.85261,1.85268,1.85242,1.85265,8000000.0
2006-03-10 12:16:00,1.8522,1.85246,1.8522,1.85234,8000000.0
2006-03-10 12:17:00,1.85232,1.85245,1.85227,1.85245,8000000.0
2006-03-10 12:18:00,1.85236,1.85239,1.85224,1.85239,11000000.0
2006-03-10 12:19:00,1.85215,1.85228,1.8521,1.8521,9000000.0
2006-03-10 12:20:00,1.85201,1.85235,1.85189,1.85235,10000000.0
2006-03-10 12:21:00,1.85257,1.85352,1.85156,1.85156,7000000.0
2006-03-10 12:22:00,1.85305,1.85338,1.85304,1.85338,8000000.0
2006-03-10 12:24:00,1.85347,1.85378,1.85347,1.85378,7000000.0
2006-03-10 12:25:00,1.8538,1.8538,1.85342,1.85343,9000000.0
2006-03-10 12:26:00,1.8533,1.85336,1.85318,1.85318,8000000.0
2006-03-10 12:28:00,1.85318,1.85345,1.85318,1.85345,9000000.0
2006-03-10 12:29:00,1.85337,1.85339,1.85321,1.85332,9000000.0
2006-03-10 12:30:00,1.8535,1.85401,1.8535,1.85374,7000000.0
2006-03-10 12:31:00,1.85366,1.8541,1.85341,1.8541,11000000.0
2006-03-10 12:32:00,1.85422,1.85432,1.85416,1.85416,7000000.0
2006-03-10 12:33:00,1.85391,1.85404,1.85389,1.85389,7000000.0
2006-03-10 12:35:00,1.85401,1.85401,1.85388,1.85393,8000000.0
2006-03-10 12:36:00,1.85393,1.85393,1.85367,1.85384,8000000.0
2006-03-10 12:37:00,1.85367,1.85381,1.85342,1.85381,9000000.0
2006-03-10 12:38:00,1.85384,1.85409,1.85381,1.85409,8000000.0
2006-03-10 12:39:00,1.85375,1.85383,1.85326,1.85326,9000000.0
2006-03-10 12:40:00,1.85335,1.85366,1.85335,1.85353,7000000.0
2006-03-10 12:41:00,1.8543,1.85489,1.8543,1.85472,8000000.0
2006-03-10 12:42:00,1.85498,1.85503,1.85482,1.85489,9000000.0
2006-03-10 12:43:00,1.85424,1.85424,1.85363,1.85369,9000000.0
2006-03-10 12:44:00,1.85384,1.85384,1.85334,1.8535,8000000.0
2006-03-10 12:45:00,1.85391,1.85409,1.85373,1.8539,10000000.0
2006-03-10 12:46:00,1.85384,1.85391,1.85377,1.85391,9000000.0
2006-03-10 12:47:00,1.85396,1.85406,1.85368,1.85406,10000000.0
2006-03-10 12:48:00,1.85386,1.85411,1.85386,1.85411,11000000.0
2006-03-10 12:49:00,1.85442,1.85444,1.85423,1.85434,7000000.0
2006-03-10 12:50:00,1.85449,1.85491,1.85448,1.85491,7000000.0
2006-03-10 12:51:00,1.85517,1.85537,1.85508,1.85508,8000000.0
2006-03-10 12:52:00,1.8552,1.8559,1.85516,1.8559,11000000.0
2006-03-10 12:53:00,1.85664,1.85674,1.85641,1.85674,8000000.0
2006-03-10 12:54:00,1.85674,1.85674,1.85645,1.85661,7000000.0
2006-03-10 12:55:00,1.85657,1.85657,1.85629,1.85629,8000000.0
2006-03-10 12:56:00,1.85632,1.85644,1.85626,1.85639,7000000.0
2006-03-10 12:57:00,1.8565,1.8566,1.85648,1.85648,7000000.0
2006-03-10 12:58:00,1.85633,1.85633,1.85497,1.85497,8000000.0
2006-03-10 12:59:00,1.8552,1.85537,1.85461,1.85461,7000000.0
2006-03-10 13:00:00,1.85428,1.85432,1.85423,1.85427,8000000.0
2006-03-10 13:01:00,1.85407,1.85438,1.85377,1.85377,8000000.0
2006-03-10 13:02:00,1.85363,1.85395,1.8536,1.85395,7000000.0
2006-03-10 13:03:00,1.85392,1.85396,1.85373,1.85381,8000000.0
2006-03-10 13:04:00,1.85368,1.85395,1.85368,1.85395,7000000.0
2006-03-10 13:05:00,1.85402,1.85407,1.8539,1.85403,8000000.0
2006-03-10 13:06:00,1.85407,1.85411,1.8538,1.85385,7000000.0
2006-03-10 13:07:00,1.85415,1.85423,1.85407,1.85423,7000000.0
2006-03-10 13:08:00,1.85408,1.85418,1.85404,1.85418,10000000.0
2006-03-10 13:09:00,1.85402,1.85413,1.85393,1.85393,7000000.0
2006-03-10 13:10:00,1.85377,1.85377,1.85321,1.85321,9000000.0
2006-03-10 13:11:00,1.85308,1.85308,1.85276,1.85297,8000000.0
2006-03-10 13:12:00,1.85293,1.85316,1.85278,1.85316,8000000.0
2006-03-10 13:13:00,1.8534,1.85344,1.85331,1.8534,9000000.0
2006-03-10 13:14:00,1.85348,1.85386,1.85348,1.8537,7000000.0
2006-03-10 13:15:00,1.85376,1.85391,1.85367,1.85391,8000000.0
2006-03-10 13:16:00,1.85399,1.85406,1.85378,1.85388,8000000.0
2006-03-10 13:17:00,1.85353,1.85353,1.8533,1.85337,9000000.0
2006-03-10 13:18:00,1.85298,1.85298,1.85272,1.85295,10000000.0
2006-03-10 13:19:00,1.85332,1.85368,1.85332,1.85368,8000000.0
2006-03-10 13:20:00,1.85376,1.85383,1.85358,1.85383,8000000.0
2006-03-10 13:21:00,1.85462,1.85462,1.85435,1.85443,7000000.0
2006-03-10 13:22:00,1.8548,1.85578,1.8548,1.85578,11000000.0
2006-03-10 13:23:00,1.85595,1.85595,1.8556,1.8556,8000000.0
2006-03-10 13:24:00,1.85508,1.85524,1.85499,1.85524,7000000.0
2006-03-10 13:25:00,1.85466,1.85466,1.85377,1.85377,11000000.0
2006-03-10 13:26:00,1.85395,1.85395,1.85379,1.85379,10000000.0
2006-03-10 13:28:00,1.85338,1.8534,1.8533,1.85339,21000000.0
2006-03-10 13:29:00,1.8534,1.85342,1.85336,1.85342,17000000.0
2006-03-10 13:30:00,1.85348,1.85357,1.85346,1.85355,7000000.0
2006-03-10 13:31:00,1.85367,1.85384,1.85367,1.85384,9000000.0
2006-03-10 13:32:00,1.85406,1.85421,1.85406,1.85421,14000000.0
2006-03-10 13:33:00,1.85394,1.85394,1.85377,1.85377,14000000.0
2006-03-10 13:34:00,1.85335,1.85351,1.85325,1.85327,31000000.0
2006-03-10 13:35:00,1.8533,1.85353,1.8533,1.85353,17000000.0
2006-03-10 13:36:00,1.85358,1.85369,1.85354,1.85367,24000000.0
2006-03-10 13:37:00,1.85383,1.85402,1.85383,1.85383,10000000.0
2006-03-10 13:38:00,1.85371,1.85383,1.85362,1.85376,18000000.0
2006-03-10 13:39:00,1.85381,1.85382,1.85373,1.85377,15000000.0
2006-03-10 13:41:00,1.85321,1.85346,1.85321,1.85346,13000000.0
2006-03-10 13:42:00,1.85331,1.85334,1.85317,1.85325,6000000.0
2006-03-10 13:43:00,1.85319,1.85327,1.85312,1.85319,10000000.0
2006-03-10 13:44:00,1.85323,1.85323,1.85296,1.85312,26000000.0
2006-03-10 13:45:00,1.85273,1.853,1.85273,1.853,22000000.0
2006-03-10 13:46:00,1.85308,1.85308,1.85281,1.85281,19000000.0
2006-03-10 13:47:00,1.85283,1.85284,1.85265,1.85284,17000000.0
2006-03-10 13:48:00,1.85302,1.85345,1.85302,1.85345,22000000.0
2006-03-10 13:49:00,1.85341,1.85341,1.85274,1.85296,24000000.0
2006-03-10 13:50:00,1.8529,1.8529,1.85268,1.85268,15000000.0
2006-03-10 13:51:00,1.85263,1.85263,1.85243,1.85255,22000000.0
2006-03-10 13:52:00,1.85233,1.85251,1.85226,1.85248,32000000.0
2006-03-10 13:53:00,1.8529,1.85306,1.85283,1.85283,28000000.0
2006-03-10 13:54:00,1.85307,1.85307,1.853,1.85305,31000000.0
2006-03-10 13:55:00,1.85289,1.85289,1.85245,1.8526,20000000.0
2006-03-10 13:56:00,1.85257,1.85264,1.85248,1.85261,24000000.0
2006-03-10 13:57:00,1.85263,1.85263,1.85234,1.85263,34000000.0
2006-03-10 13:58:00,1.85234,1.85234,1.85227,1.85229,16000000.0
2006-03-10 13:59:00,1.85218,1.85218,1.85205,1.85206,30000000.0
2006-03-10 14:00:00,1.85213,1.85258,1.85213,1.85251,39000000.0
2006-03-10 14:01:00,1.85291,1.85294,1.85278,1.85278,30000000.0
2006-03-10 14:02:00,1.85253,1.85273,1.85253,1.85273,19000000.0
2006-03-10 14:03:00,1.85271,1.85271,1.85239,1.8526,23000000.0
2006-03-10 14:04:00,1.85236,1.85278,1.85225,1.85278,33000000.0
2006-03-10 14:05:00,1.85296,1.85348,1.85296,1.85348,28000000.0
2006-03-10 14:07:00,1.85363,1.85549,1.85363,1.85549,31000000.0
2006-03-10 14:08:00,1.85509,1.85509,1.8547,1.8547,27000000.0
2006-03-10 14:09:00,1.85462,1.85484,1.85461,1.85471,27000000.0
2006-03-10 14:10:00,1.85463,1.85492,1.85463,1.85492,24000000.0
2006-03-10 14:11:00,1.85503,1.85507,1.85493,1.85507,21000000.0
2006-03-10 14:12:00,1.85494,1.85496,1.85446,1.85446,22000000.0
2006-03-10 14:13:00,1.8541,1.85414,1.85398,1.85414,13000000.0
2006-03-10 14:14:00,1.85415,1.85415,1.85386,1.85386,21000000.0
2006-03-10 14:15:00,1.85369,1.85369,1.85308,1.85308,25000000.0
2006-03-10 14:16:00,1.85306,1.85365,1.85306,1.85328,26000000.0
2006-03-10 14:17:00,1.85326,1.85326,1.8532,1.85324,32000000.0
2006-03-10 14:18:00,1.85332,1.85351,1.85332,1.85333,27000000.0
2006-03-10 14:19:00,1.85376,1.85398,1.85366,1.85398,35000000.0
2006-03-10 14:20:00,1.85404,1.85411,1.85392,1.85394,32000000.0
2006-03-10 14:21:00,1.85381,1.85381,1.8534,1.85342,39000000.0
2006-03-10 14:22:00,1.85328,1.85343,1.85318,1.85332,22000000.0
2006-03-10 14:23:00,1.85334,1.85347,1.85327,1.85336,40000000.0
2006-03-10 14:24:00,1.85326,1.85326,1.85308,1.85317,10000000.0
2006-03-10 14:25:00,1.85313,1.85313,1.85237,1.85242,35000000.0
2006-03-10 14:26:00,1.85233,1.85245,1.85202,1.85202,18000000.0
2006-03-10 14:27:00,1.85175,1.85185,1.85161,1.8517,28000000.0
2006-03-10 14:28:00,1.8516,1.8516,1.85129,1.85145,21000000.0
2006-03-10 14:29:00,1.85132,1.85144,1.85123,1.85123,16000000.0
2006-03-10 14:30:00,1.85129,1.85157,1.85126,1.85157,25000000.0
2006-03-10 14:32:00,1.85151,1.85151,1.85139,1.8514,32000000.0
2006-03-10 14:33:00,1.85137,1.85203,1.85133,1.85203,20000000.0
2006-03-10 14:34:00,1.85208,1.85208,1.85155,1.85187,25000000.0
2006-03-10 14:35:00,1.85168,1.852,1.85168,1.85189,23000000.0
2006-03-10 14:36:00,1.85194,1.85195,1.85173,1.85173,11000000.0
2006-03-10 14:37:00,1.85188,1.85194,1.85176,1.85176,41000000.0
2006-03-10 14:38:00,1.8521,1.85222,1.85205,1.85206,54000000.0
2006-03-10 14:39:00,1.85192,1.852,1.85175,1.852,36000000.0
2006-03-10 14:40:00,1.85204,1.85229,1.85204,1.85226,36000000.0
2006-03-10 14:41:00,1.85243,1.85251,1.85243,1.85248,41000000.0
2006-03-10 14:42:00,1.85245,1.85245,1.85225,1.85225,19000000.0
2006-03-10 14:43:00,1.85285,1.85302,1.8527,1.85302,20000000.0
2006-03-10 14:44:00,1.85304,1.85313,1.8529,1.85313,25000000.0
2006-03-10 14:45:00,1.85343,1.85359,1.85343,1.85359,33000000.0
2006-03-10 14:46:00,1.85355,1.85361,1.85343,1.85343,11000000.0
2006-03-10 14:47:00,1.85328,1.85328,1.85314,1.85317,7000000.0
2006-03-10 14:48:00,1.85313,1.85329,1.85309,1.85309,21000000.0
2006-03-10 14:49:00,1.85289,1.85294,1.85251,1.85251,32000000.0
2006-03-10 14:50:00,1.85217,1.85242,1.85217,1.85228,33000000.0
2006-03-10 14:51:00,1.85233,1.85239,1.85232,1.85235,37000000.0
2006-03-10 14:52:00,1.85231,1.85232,1.85227,1.85227,17000000.0
2006-03-10 14:55:00,1.8523,1.85239,1.8523,1.85239,7000000.0
2006-03-10 14:56:00,1.85232,1.85239,1.85219,1.85234,21000000.0
2006-03-10 14:57:00,1.85267,1.85276,1.85251,1.85254,12000000.0
2006-03-10 14:59:00,1.8525,1.8526,1.85247,1.8526,20000000.0
2006-03-10 15:00:00,1.85244,1.85244,1.8523,1.85231,32000000.0
2006-03-10 15:01:00,1.85271,1.85308,1.85271,1.85308,14000000.0
2006-03-10 15:02:00,1.85275,1.85303,1.85262,1.85263,26000000.0
2006-03-10 15:03:00,1.85265,1.85285,1.85247,1.85247,30000000.0
2006-03-10 15:04:00,1.85205,1.85205,1.85178,1.85181,29000000.0
2006-03-10 15:05:00,1.85177,1.85218,1.85177,1.85216,28000000.0
2006-03-10 15:06:00,1.85214,1.85219,1.8521,1.8521,16000000.0
2006-03-10 15:07:00,1.85214,1.85218,1.85211,1.85213,26000000.0
2006-03-10 15:08:00,1.85204,1.85206,1.85196,1.85197,25000000.0
2006-03-10 15:10:00,1.85207,1.85238,1.85204,1.85206,36000000.0
2006-03-10 15:11:00,1.852,1.85237,1.85189,1.85189,27000000.0
2006-03-10 15:12:00,1.85186,1.85232,1.85175,1.85232,26000000.0
2006-03-10 15:13:00,1.85247,1.85248,1.85196,1.85196,41000000.0
2006-03-10 15:14:00,1.85166,1.85193,1.85166,1.85179,30000000.0
2006-03-10 15:15:00,1.85182,1.85214,1.85157,1.85214,21000000.0
2006-03-10 15:16:00,1.85235,1.85235,1.8516,1.8516,9000000.0
2006-03-10 15:17:00,1.85145,1.85155,1.85139,1.85155,26000000.0
2006-03-10 15:18:00,1.85165,1.85179,1.85164,1.85179,10000000.0
2006-03-10 15:19:00,1.8517,1.8517,1.85151,1.85151,16000000.0
2006-03-10 15:20:00,1.8514,1.8514,1.85129,1.85137,20000000.0
2006-03-10 15:21:00,1.85146,1.8518,1.85146,1.8516,12000000.0
2006-03-10 15:22:00,1.85178,1.85178,1.85135,1.85135,22000000.0
2006-03-10 15:23:00,1.85159,1.85159,1.85141,1.85151,36000000.0
2006-03-10 15:24:00,1.85158,1.85158,1.85138,1.85147,8000000.0
2006-03-10 15:25:00,1.85138,1.85138,1.85108,1.85115,14000000.0
2006-03-10 15:26:00,1.85101,1.85101,1.85038,1.85038,40000000.0
2006-03-10 15:27:00,1.85074,1.85115,1.85074,1.85082,32000000.0
2006-03-10 15:28:00,1.85073,1.85073,1.85054,1.85067,55000000.0
2006-03-10 15:29:00,1.84993,1.84993,1.84746,1.84912,47000000.0
2006-03-10 15:30:00,1.84352,1.84776,1.84352,1.84764,71000000.0
2006-03-10 15:31:00,1.84934,1.85029,1.84934,1.85002,58000000.0
2006-03-10 15:32:00,1.84986,1.84993,1.84839,1.84839,25000000.0
2006-03-10 15:33:00,1.84839,1.8499,1.84839,1.8499,32000000.0
2006-03-10 15:34:00,1.85062,1.85062,1.84952,1.84977,22000000.0
2006-03-10 15:35:00,1.85066,1.8512,1.85026,1.85096,30000000.0
2006-03-10 15:36:00,1.85122,1.85122,1.85054,1.85079,23000000.0
2006-03-10 15:37:00,1.85063,1.85063,1.84992,1.84992,24000000.0
2006-03-10 15:38:00,1.84877,1.84907,1.84852,1.84907,61000000.0
2006-03-10 15:39:00,1.8485,1.8485,1.84813,1.84824,40000000.0
2006-03-10 15:40:00,1.84802,1.84813,1.8475,1.84786,37000000.0
2006-03-10 15:41:00,1.84771,1.84883,1.84771,1.84866,43000000.0
2006-03-10 15:42:00,1.84838,1.84838,1.8478,1.84791,41000000.0
2006-03-10 15:43:00,1.84785,1.84859,1.84785,1.84838,30000000.0
2006-03-10 15:44:00,1.8484,1.84879,1.8484,1.84857,29000000.0
2006-03-10 15:45:00,1.84949,1.85007,1.84949,1.84971,36000000.0
2006-03-10 15:46:00,1.8496,1.85065,1.84921,1.85029,24000000.0
2006-03-10 15:47:00,1.85038,1.85055,1.85032,1.85046,31000000.0
2006-03-10 15:48:00,1.84969,1.84982,1.84946,1.84982,33000000.0
2006-03-10 15:49:00,1.84943,1.84969,1.84929,1.84969,25000000.0
2006-03-10 15:50:00,1.84989,1.85028,1.84987,1.85028,11000000.0
2006-03-10 15:51:00,1.85013,1.85015,1.84956,1.85015,37000000.0
2006-03-10 15:52:00,1.84974,1.84983,1.84894,1.84929,23000000.0
2006-03-10 15:53:00,1.84926,1.84932,1.84865,1.84932,15000000.0
2006-03-10 15:54:00,1.84902,1.8501,1.84902,1.85009,26000000.0
2006-03-10 15:55:00,1.84964,1.84989,1.84939,1.84989,33000000.0
2006-03-10 15:56:00,1.84975,1.84975,1.84965,1.84975,6000000.0
2006-03-10 15:57:00,1.8493,1.84946,1.84927,1.84946,34000000.0
2006-03-10 15:58:00,1.84932,1.84963,1.84932,1.84952,24000000.0
2006-03-10 15:59:00,1.84975,1.84993,1.8497,1.84989,23000000.0
2006-03-10 16:00:00,1.84912,1.84928,1.84894,1.84894,51000000.0
2006-03-10 16:01:00,1.84855,1.8488,1.84854,1.84864,31000000.0
2006-03-10 16:02:00,1.84867,1.84938,1.84867,1.84938,29000000.0
2006-03-10 16:03:00,1.84907,1.84907,1.84859,1.84859,51000000.0
2006-03-10 16:04:00,1.84855,1.84863,1.84835,1.84863,38000000.0
2006-03-10 16:05:00,1.84912,1.84912,1.84894,1.84899,37000000.0
2006-03-10 16:06:00,1.84875,1.84947,1.84872,1.84947,33000000.0
2006-03-10 16:07:00,1.84984,1.85023,1.84984,1.85006,37000000.0
2006-03-10 16:08:00,1.84977,1.84977,1.84942,1.84972,37000000.0
2006-03-10 16:09:00,1.84964,1.84965,1.84904,1.84935,44000000.0
2006-03-10 16:10:00,1.8494,1.8494,1.84919,1.84925,41000000.0
2006-03-10 16:11:00,1.84938,1.84965,1.84938,1.84957,27000000.0
2006-03-10 16:12:00,1.84954,1.84954,1.84898,1.84903,22000000.0
2006-03-10 16:13:00,1.84919,1.84932,1.84917,1.84917,38000000.0
2006-03-10 16:14:00,1.84926,1.8498,1.84926,1.8494,41000000.0
2006-03-10 16:15:00,1.8489,1.8489,1.84822,1.84822,42000000.0
2006-03-10 16:16:00,1.84825,1.84865,1.84825,1.84865,45000000.0
2006-03-10 16:17:00,1.84909,1.84927,1.84909,1.84913,22000000.0
2006-03-10 16:18:00,1.84908,1.84916,1.84877,1.84877,49000000.0
2006-03-10 16:19:00,1.84874,1.84929,1.84874,1.84904,27000000.0
2006-03-10 16:20:00,1.84904,1.85014,1.849,1.85014,52000000.0
2006-03-10 16:21:00,1.85043,1.85059,1.85032,1.85059,37000000.0
2006-03-10 16:22:00,1.85041,1.85069,1.85018,1.85069,50000000.0
2006-03-10 16:23:00,1.85038,1.85061,1.85027,1.85061,48000000.0
2006-03-10 16:24:00,1.85106,1.85166,1.85106,1.85166,44000000.0
2006-03-10 16:25:00,1.8519,1.8519,1.85092,1.85116,28000000.0
2006-03-10 16:26:00,1.85113,1.85119,1.85103,1.85119,41000000.0
2006-03-10 16:27:00,1.85138,1.85138,1.85098,1.85098,46000000.0
2006-03-10 16:28:00,1.85079,1.85079,1.85023,1.85055,34000000.0
2006-03-10 16:29:00,1.85021,1.85054,1.85016,1.85043,24000000.0
2006-03-10 16:30:00,1.85024,1.85041,1.85019,1.85032,43000000.0
2006-03-10 16:31:00,1.8499,1.85012,1.84981,1.85012,36000000.0
2006-03-10 16:32:00,1.85006,1.85018,1.84952,1.84952,34000000.0
2006-03-10 16:33:00,1.84951,1.84971,1.84946,1.84946,41000000.0
2006-03-10 16:34:00,1.84965,1.84965,1.84925,1.84926,29000000.0
2006-03-10 16:35:00,1.84968,1.84984,1.84949,1.84984,53000000.0
2006-03-10 16:36:00,1.85023,1.85033,1.85003,1.85003,43000000.0
2006-03-10 16:37:00,1.84971,1.85001,1.84941,1.84981,56000000.0
2006-03-10 16:38:00,1.85017,1.85036,1.85007,1.85036,34000000.0
2006-03-10 16:39:00,1.85055,1.85055,1.84987,1.85024,43000000.0
2006-03-10 16:40:00,1.85063,1.85066,1.85035,1.85065,63000000.0
2006-03-10 16:41:00,1.85061,1.85061,1.85011,1.85011,44000000.0
2006-03-10 16:42:00,1.8499,1.85025,1.84939,1.84982,57000000.0
2006-03-10 16:43:00,1.84951,1.85045,1.84951,1.85043,20000000.0
2006-03-10 16:44:00,1.85076,1.85119,1.85076,1.85114,34000000.0
2006-03-10 16:45:00,1.85133,1.85133,1.85091,1.85092,41000000.0
2006-03-10 16:46:00,1.85096,1.85117,1.85019,1.85117,59000000.0
2006-03-10 16:47:00,1.85135,1.85135,1.85094,1.85113,55000000.0
2006-03-10 16:48:00,1.85133,1.85133,1.85107,1.85111,46000000.0
2006-03-10 16:49:00,1.85151,1.85182,1.85136,1.85136,35000000.0
2006-03-10 16:50:00,1.85106,1.85175,1.85106,1.85175,45000000.0
2006-03-10 16:51:00,1.85171,1.85186,1.8515,1.85151,30000000.0
2006-03-10 16:52:00,1.85158,1.85172,1.85151,1.8516,30000000.0
2006-03-10 16:53:00,1.85153,1.85178,1.85153,1.85178,19000000.0
2006-03-10 16:54:00,1.85187,1.85204,1.85176,1.85188,18000000.0
2006-03-10 16:55:00,1.85184,1.85184,1.85166,1.85184,40000000.0
2006-03-10 16:56:00,1.85191,1.85201,1.85159,1.85159,37000000.0
2006-03-10 16:57:00,1.85144,1.85155,1.85093,1.85113,17000000.0
2006-03-10 16:58:00,1.85146,1.85165,1.85146,1.85159,45000000.0
2006-03-10 16:59:00,1.85136,1.85142,1.85129,1.85131,39000000.0
2006-03-10 17:00:00,1.85142,1.85176,1.85133,1.85176,47000000.0
2006-03-10 17:01:00,1.85196,1.85206,1.85152,1.85152,26000000.0
2006-03-10 17:02:00,1.85157,1.85159,1.85139,1.85146,33000000.0
2006-03-10 17:03:00,1.85157,1.85192,1.8515,1.85192,33000000.0
2006-03-10 17:04:00,1.85166,1.85189,1.85166,1.85188,37000000.0
2006-03-10 17:05:00,1.85183,1.85195,1.85168,1.85192,35000000.0
2006-03-10 17:06:00,1.85211,1.85253,1.85211,1.85253,46000000.0
2006-03-10 17:07:00,1.85283,1.85301,1.85283,1.85295,33000000.0
2006-03-10 17:08:00,1.85299,1.85299,1.85263,1.85293,45000000.0
2006-03-10 17:09:00,1.85291,1.85296,1.85278,1.85296,47000000.0
2006-03-10 17:10:00,1.85233,1.85233,1.85184,1.85184,6000000.0
2006-03-10 17:11:00,1.85191,1.85198,1.85166,1.85166,44000000.0
2006-03-10 17:12:00,1.85189,1.85189,1.85149,1.8515,23000000.0
2006-03-10 17:13:00,1.85192,1.85207,1.85185,1.8519,35000000.0
2006-03-10 17:14:00,1.85204,1.85276,1.85204,1.85276,27000000.0
2006-03-10 17:15:00,1.85286,1.85313,1.85284,1.85311,26000000.0
2006-03-10 17:16:00,1.85336,1.85336,1.85295,1.85295,27000000.0
2006-03-10 17:17:00,1.85305,1.85347,1.85305,1.85347,38000000.0
2006-03-10 17:18:00,1.85379,1.85419,1.85379,1.85419,29000000.0
2006-03-10 17:19:00,1.85375,1.85375,1.85345,1.85356,19000000.0
2006-03-10 17:20:00,1.85373,1.85422,1.85373,1.85392,29000000.0
2006-03-10 17:21:00,1.8538,1.85392,1.8538,1.8539,26000000.0
2006-03-10 17:22:00,1.854,1.85423,1.85389,1.85389,30000000.0
2006-03-10 17:23:00,1.85411,1.85411,1.85366,1.85369,32000000.0
2006-03-10 17:24:00,1.85353,1.85354,1.85332,1.85334,23000000.0
2006-03-10 17:25:00,1.8533,1.8533,1.85283,1.85283,20000000.0
2006-03-10 17:26:00,1.85285,1.85285,1.85269,1.85275,18000000.0
2006-03-10 17:27:00,1.85253,1.85272,1.85246,1.85256,44000000.0
2006-03-10 17:28:00,1.85231,1.85231,1.85182,1.85183,39000000.0
2006-03-10 17:29:00,1.85161,1.85162,1.85149,1.85156,36000000.0
2006-03-10 17:30:00,1.85147,1.85155,1.85138,1.85155,61000000.0
2006-03-10 17:31:00,1.8514,1.85142,1.85092,1.85093,62000000.0
2006-03-10 17:32:00,1.85114,1.85149,1.85114,1.85146,54000000.0
2006-03-10 17:33:00,1.85179,1.85232,1.85179,1.85201,64000000.0
2006-03-10 17:34:00,1.85193,1.85194,1.85178,1.85189,60000000.0
2006-03-10 17:35:00,1.85182,1.85182,1.8516,1.85161,43000000.0
2006-03-10 17:36:00,1.85168,1.85173,1.85164,1.85168,58000000.0
2006-03-10 17:37:00,1.85172,1.852,1.85172,1.852,47000000.0
2006-03-10 17:38:00,1.85197,1.85201,1.85187,1.85187,44000000.0
2006-03-10 17:39:00,1.85219,1.85226,1.85195,1.85226,41000000.0
2006-03-10 17:40:00,1.8525,1.85273,1.8525,1.85273,59000000.0
2006-03-10 17:41:00,1.85273,1.85276,1.85258,1.85276,50000000.0
2006-03-10 17:42:00,1.85293,1.85315,1.85293,1.85301,37000000.0
2006-03-10 17:43:00,1.85319,1.85319,1.85298,1.8531,33000000.0
2006-03-10 17:44:00,1.85316,1.85342,1.85316,1.85342,46000000.0
2006-03-10 17:45:00,1.85351,1.85351,1.85298,1.85298,49000000.0
2006-03-10 17:46:00,1.85297,1.85352,1.85297,1.85338,56000000.0
2006-03-10 17:47:00,1.85341,1.85365,1.85329,1.85329,65000000.0
2006-03-10 17:48:00,1.85367,1.85425,1.85367,1.85425,61000000.0
2006-03-10 17:49:00,1.85438,1.85479,1.85419,1.85419,72000000.0
2006-03-10 17:50:00,1.85418,1.85439,1.85418,1.85423,53000000.0
2006-03-10 17:51:00,1.85415,1.85485,1.85415,1.85426,54000000.0
2006-03-10 17:52:00,1.85448,1.85477,1.85448,1.85458,51000000.0
2006-03-10 17:53:00,1.85473,1.85473,1.8541,1.85472,42000000.0
2006-03-10 17:54:00,1.8545,1.8545,1.85423,1.85423,32000000.0
2006-03-10 17:55:00,1.85435,1.85435,1.85365,1.85373,32000000.0
2006-03-10 17:56:00,1.85372,1.85386,1.85365,1.85386,47000000.0
2006-03-10 17:57:00,1.85414,1.85421,1.85374,1.85374,34000000.0
2006-03-10 17:58:00,1.85406,1.85466,1.85406,1.85466,44000000.0
2006-03-10 17:59:00,1.85529,1.85537,1.85518,1.85537,39000000.0
2006-03-10 18:00:00,1.85542,1.85548,1.85536,1.85537,32000000.0
2006-03-10 18:01:00,1.85542,1.85578,1.85541,1.85541,52000000.0
2006-03-10 18:02:00,1.85544,1.85575,1.85537,1.85574,30000000.0
2006-03-10 18:03:00,1.85571,1.85578,1.85541,1.85541,38000000.0
2006-03-10 18:04:00,1.85528,1.85528,1.85462,1.85462,38000000.0
2006-03-10 18:05:00,1.85389,1.85389,1.85338,1.85375,36000000.0
2006-03-10 18:06:00,1.85422,1.85422,1.85368,1.85387,32000000.0
2006-03-10 18:07:00,1.85377,1.85389,1.8537,1.85389,38000000.0
2006-03-10 18:08:00,1.85424,1.85428,1.85407,1.85427,56000000.0
2006-03-10 18:09:00,1.85449,1.85496,1.85449,1.85496,34000000.0
2006-03-10 18:10:00,1.85481,1.85537,1.85481,1.85521,26000000.0
2006-03-10 18:11:00,1.85505,1.85505,1.85467,1.85473,34000000.0
2006-03-10 18:12:00,1.85448,1.85473,1.85448,1.85451,24000000.0
2006-03-10 18:13:00,1.85403,1.85423,1.85398,1.85414,30000000.0
2006-03-10 18:14:00,1.85409,1.85416,1.8539,1.85413,22000000.0
2006-03-10 18:15:00,1.85403,1.85403,1.85369,1.85383,21000000.0
2006-03-10 18:16:00,1.85373,1.85421,1.8537,1.85421,66000000.0
2006-03-10 18:17:00,1.85401,1.85402,1.85366,1.85366,60000000.0
2006-03-10 18:18:00,1.8536,1.85401,1.8536,1.85386,33000000.0
2006-03-10 18:19:00,1.8544,1.85457,1.85425,1.85448,46000000.0
2006-03-10 18:20:00,1.85464,1.85497,1.85464,1.85479,61000000.0
2006-03-10 18:21:00,1.85441,1.85441,1.85376,1.854,37000000.0
2006-03-10 18:22:00,1.85399,1.85405,1.85361,1.8538,49000000.0
2006-03-10 18:23:00,1.854,1.85407,1.85384,1.85387,34000000.0
2006-03-10 18:24:00,1.85386,1.85458,1.85386,1.85448,47000000.0
2006-03-10 18:25:00,1.85452,1.85452,1.85429,1.8545,31000000.0
2006-03-10 18:26:00,1.85424,1.85436,1.8542,1.85426,43000000.0
2006-03-10 18:27:00,1.85431,1.85431,1.85407,1.85411,35000000.0
2006-03-10 18:29:00,1.85425,1.85446,1.85425,1.85446,24000000.0
2006-03-10 18:30:00,1.85511,1.85533,1.85507,1.85507,32000000.0
2006-03-10 18:31:00,1.85493,1.85493,1.85471,1.85489,46000000.0
2006-03-10 18:32:00,1.85489,1.85504,1.85457,1.85461,55000000.0
2006-03-10 18:33:00,1.85466,1.85473,1.8544,1.85453,29000000.0
2006-03-10 18:34:00,1.8545,1.85462,1.8545,1.8546,32000000.0
2006-03-10 18:35:00,1.85433,1.85447,1.8541,1.85426,47000000.0
2006-03-10 18:36:00,1.85473,1.85474,1.85458,1.85467,65000000.0
2006-03-10 18:37:00,1.85453,1.85471,1.8545,1.85461,63000000.0
2006-03-10 18:38:00,1.85446,1.85446,1.85379,1.85379,61000000.0
2006-03-10 18:39:00,1.85363,1.85374,1.85351,1.85366,37000000.0
2006-03-10 18:40:00,1.85366,1.85371,1.85331,1.85351,52000000.0
2006-03-10 18:41:00,1.8536,1.85418,1.8536,1.85404,68000000.0
2006-03-10 18:42:00,1.85368,1.85368,1.85342,1.85342,40000000.0
2006-03-10 18:43:00,1.85308,1.85308,1.85287,1.85303,39000000.0
2006-03-10 18:45:00,1.85295,1.85301,1.85287,1.85289,57000000.0
2006-03-10 18:46:00,1.85276,1.85338,1.85276,1.85338,61000000.0
2006-03-10 18:47:00,1.85367,1.85374,1.85352,1.85353,41000000.0
2006-03-10 18:48:00,1.85335,1.85335,1.85318,1.85324,26000000.0
2006-03-10 18:49:00,1.85306,1.85317,1.85291,1.85297,31000000.0
2006-03-10 18:50:00,1.85325,1.85325,1.85286,1.85286,37000000.0
2006-03-10 18:51:00,1.85239,1.85239,1.85178,1.85178,17000000.0
2006-03-10 18:52:00,1.85157,1.85181,1.85124,1.85181,33000000.0
2006-03-10 18:53:00,1.8519,1.85199,1.85167,1.85199,31000000.0
2006-03-10 18:54:00,1.85223,1.85245,1.85219,1.85219,11000000.0
2006-03-10 18:55:00,1.85205,1.85205,1.85178,1.85186,22000000.0
2006-03-10 18:56:00,1.85187,1.85205,1.85183,1.85194,16000000.0
2006-03-10 18:57:00,1.85196,1.85233,1.85196,1.85233,15000000.0
2006-03-10 18:58:00,1.85246,1.85246,1.85216,1.85226,19000000.0
2006-03-10 18:59:00,1.85217,1.85221,1.85199,1.85208,26000000.0
2006-03-10 19:00:00,1.85172,1.85178,1.85164,1.85178,12000000.0
2006-03-10 19:01:00,1.85168,1.85168,1.85122,1.85122,18000000.0
2006-03-10 19:02:00,1.85123,1.85156,1.85122,1.85156,23000000.0
2006-03-10 19:03:00,1.85151,1.85151,1.85124,1.85124,21000000.0
2006-03-10 19:04:00,1.85128,1.85184,1.85128,1.85177,55000000.0
2006-03-10 19:05:00,1.8522,1.85241,1.8522,1.85241,42000000.0
2006-03-10 19:06:00,1.85231,1.85257,1.85229,1.85255,63000000.0
2006-03-10 19:07:00,1.85244,1.85245,1.8522,1.8522,39000000.0
2006-03-10 19:08:00,1.85245,1.85299,1.85245,1.85299,32000000.0
2006-03-10 19:09:00,1.85304,1.85304,1.85272,1.85274,56000000.0
2006-03-10 19:10:00,1.85277,1.85307,1.85277,1.85291,27000000.0
2006-03-10 19:11:00,1.85278,1.85279,1.85248,1.85271,36000000.0
2006-03-10 19:12:00,1.85307,1.85346,1.85307,1.85328,25000000.0
2006-03-10 19:13:00,1.85346,1.85371,1.85346,1.85371,23000000.0
2006-03-10 19:14:00,1.85355,1.85389,1.85351,1.85389,37000000.0
2006-03-10 19:15:00,1.8538,1.85414,1.8538,1.85405,17000000.0
2006-03-10 19:16:00,1.85411,1.85416,1.8541,1.85416,23000000.0
2006-03-10 19:17:00,1.85451,1.85465,1.85448,1.85465,17000000.0
2006-03-10 19:18:00,1.85489,1.85509,1.85489,1.85507,30000000.0
2006-03-10 19:19:00,1.85498,1.85526,1.85498,1.85526,36000000.0
2006-03-10 19:20:00,1.85501,1.85501,1.85466,1.85466,23000000.0
2006-03-10 19:21:00,1.85484,1.85485,1.85476,1.85485,21000000.0
2006-03-10 19:23:00,1.85486,1.85497,1.85486,1.85492,12000000.0
2006-03-10 19:24:00,1.85454,1.85454,1.85427,1.85442,39000000.0
2006-03-10 19:25:00,1.85442,1.85472,1.85441,1.85472,49000000.0
2006-03-10 19:26:00,1.85485,1.855,1.85484,1.85498,48000000.0
2006-03-10 19:27:00,1.85506,1.85528,1.85506,1.85527,51000000.0
2006-03-10 19:28:00,1.85545,1.85578,1.85545,1.85578,40000000.0
2006-03-10 19:29:00,1.85552,1.8556,1.85511,1.85524,28000000.0
2006-03-10 19:30:00,1.85545,1.8557,1.85534,1.85538,32000000.0
2006-03-10 19:31:00,1.85486,1.85515,1.85468,1.85497,28000000.0
2006-03-10 19:32:00,1.85523,1.85574,1.85509,1.85574,31000000.0
2006-03-10 19:33:00,1.85581,1.85581,1.85549,1.85549,14000000.0
2006-03-10 19:34:00,1.85524,1.8555,1.85519,1.8555,49000000.0
2006-03-10 19:35:00,1.85556,1.85556,1.8553,1.85532,28000000.0
2006-03-10 19:36:00,1.85484,1.85491,1.85474,1.85491,16000000.0
2006-03-10 19:37:00,1.85489,1.85489,1.85468,1.85474,26000000.0
2006-03-10 19:38:00,1.85466,1.85483,1.8546,1.85483,8000000.0
2006-03-10 19:39:00,1.85474,1.85491,1.85471,1.85491,13000000.0
2006-03-10 19:41:00,1.85494,1.85504,1.85484,1.85504,17000000.0
2006-03-10 19:42:00,1.85504,1.85523,1.85498,1.85505,19000000.0
2006-03-10 19:43:00,1.85499,1.85524,1.85499,1.85512,21000000.0
2006-03-10 19:44:00,1.85524,1.85532,1.8552,1.85522,21000000.0
2006-03-10 19:45:00,1.85522,1.85522,1.85474,1.85474,33000000.0
2006-03-10 19:46:00,1.85448,1.85487,1.85448,1.85485,18000000.0
2006-03-10 19:47:00,1.85497,1.85531,1.85497,1.85531,22000000.0
2006-03-10 19:48:00,1.85535,1.85563,1.85535,1.85549,18000000.0
2006-03-10 19:49:00,1.85528,1.85583,1.85528,1.85583,27000000.0
2006-03-10 19:51:00,1.8561,1.85625,1.85428,1.85625,7000000.0
2006-03-10 19:53:00,1.85623,1.85643,1.85623,1.8563,21000000.0
2006-03-10 19:54:00,1.85619,1.85626,1.85619,1.85623,9000000.0
2006-03-10 19:55:00,1.85628,1.8564,1.85608,1.8564,30000000.0
2006-03-10 19:56:00,1.85649,1.85649,1.85626,1.85632,20000000.0
2006-03-10 19:57:00,1.85635,1.8565,1.85635,1.85643,12000000.0
2006-03-10 19:58:00,1.85634,1.85638,1.85631,1.85638,13000000.0
2006-03-10 19:59:00,1.85638,1.85638,1.85624,1.85627,31000000.0
2006-03-10 20:00:00,1.85623,1.85632,1.8562,1.8563,23000000.0
2006-03-10 20:01:00,1.85628,1.85629,1.85616,1.85628,13000000.0
2006-03-10 20:02:00,1.85627,1.85637,1.85614,1.8563,20000000.0
2006-03-10 20:05:00,1.85622,1.85636,1.85614,1.85636,23000000.0
2006-03-10 20:06:00,1.85644,1.8566,1.8564,1.8566,13000000.0
2006-03-10 20:07:00,1.85664,1.85685,1.85651,1.85651,29000000.0
2006-03-10 20:08:00,1.85647,1.85697,1.85647,1.85683,15000000.0
2006-03-10 20:09:00,1.85693,1.85693,1.85682,1.85682,17000000.0
2006-03-10 20:10:00,1.85671,1.85671,1.85649,1.85661,8000000.0
2006-03-10 20:11:00,1.85631,1.85648,1.85625,1.85645,10000000.0
2006-03-10 20:12:00,1.85639,1.85644,1.85634,1.85642,15000000.0
2006-03-10 20:13:00,1.85645,1.85646,1.85613,1.85646,17000000.0
2006-03-10 20:14:00,1.85622,1.8563,1.85617,1.85627,15000000.0
2006-03-10 20:16:00,1.85624,1.85636,1.85619,1.85633,22000000.0
2006-03-10 20:17:00,1.8563,1.8563,1.85569,1.856,7000000.0
2006-03-10 20:18:00,1.85614,1.85625,1.85605,1.85605,24000000.0
2006-03-10 20:19:00,1.85616,1.85627,1.8561,1.8561,9000000.0
2006-03-10 20:20:00,1.85606,1.85618,1.85598,1.85616,14000000.0
2006-03-10 20:21:00,1.85623,1.85623,1.85598,1.85599,7000000.0
2006-03-10 20:22:00,1.8561,1.85617,1.8561,1.85612,12000000.0
2006-03-10 20:23:00,1.85602,1.8561,1.85597,1.8561,8000000.0
2006-03-10 20:24:00,1.85598,1.85619,1.85598,1.85604,15000000.0
2006-03-10 20:25:00,1.85601,1.85628,1.85601,1.85619,16000000.0
2006-03-10 20:26:00,1.85623,1.85641,1.8562,1.85631,22000000.0
2006-03-10 20:27:00,1.85615,1.8562,1.85605,1.85617,11000000.0
2006-03-10 20:28:00,1.85609,1.85626,1.85609,1.85626,7000000.0
2006-03-10 20:29:00,1.85621,1.85637,1.85614,1.85616,20000000.0
2006-03-10 20:30:00,1.85626,1.85642,1.8562,1.85625,27000000.0
2006-03-10 20:31:00,1.85635,1.85635,1.85629,1.85631,4000000.0
2006-03-10 20:32:00,1.85625,1.8564,1.85625,1.85631,20000000.0
2006-03-10 20:33:00,1.85638,1.85638,1.85615,1.85633,14000000.0
2006-03-10 20:34:00,1.85646,1.85655,1.85641,1.85642,28000000.0
2006-03-10 20:35:00,1.85649,1.85649,1.85638,1.85645,23000000.0
2006-03-10 20:36:00,1.85641,1.85647,1.85633,1.85647,11000000.0
2006-03-10 20:37:00,1.85653,1.85661,1.8565,1.85654,7000000.0
2006-03-10 20:38:00,1.85652,1.85657,1.85645,1.85656,10000000.0
2006-03-10 20:39:00,1.85648,1.8566,1.85648,1.85658,9000000.0
2006-03-10 20:40:00,1.85658,1.85661,1.85646,1.85649,8000000.0
2006-03-10 20:41:00,1.85651,1.85657,1.85642,1.85648,8000000.0
2006-03-10 20:42:00,1.85645,1.85649,1.85629,1.85629,15000000.0
2006-03-10 20:43:00,1.85643,1.85649,1.85643,1.85649,12000000.0
2006-03-10 20:44:00,1.85648,1.85648,1.85639,1.85643,7000000.0
2006-03-10 20:46:00,1.8565,1.85653,1.85641,1.85643,9000000.0
2006-03-10 20:47:00,1.8564,1.85648,1.8564,1.85643,11000000.0
2006-03-10 20:48:00,1.85633,1.85633,1.85614,1.85624,11000000.0
2006-03-10 20:49:00,1.85643,1.85652,1.85641,1.85652,18000000.0
2006-03-10 20:50:00,1.85652,1.85652,1.85637,1.85647,7000000.0
2006-03-10 20:52:00,1.85641,1.85652,1.85641,1.85647,15000000.0
2006-03-10 20:53:00,1.85657,1.85661,1.85654,1.8566,8000000.0
2006-03-10 20:54:00,1.85644,1.85657,1.85644,1.85651,10000000.0
2006-03-10 20:56:00,1.8566,1.85668,1.8566,1.85663,8000000.0
2006-03-10 20:57:00,1.85656,1.85669,1.85656,1.85669,18000000.0
2006-03-10 20:58:00,1.85664,1.8567,1.85662,1.8567,14000000.0
2006-03-10 20:59:00,1.85666,1.85669,1.85658,1.85658,8000000.0
2006-03-10 21:00:00,1.85666,1.85666,1.85658,1.85661,7000000.0
2006-03-10 21:01:00,1.85667,1.85671,1.85664,1.85664,16000000.0
2006-03-10 21:02:00,1.85638,1.85659,1.85635,1.85659,8000000.0
2006-03-10 21:03:00,1.85656,1.85656,1.85647,1.85647,13000000.0
2006-03-10 21:04:00,1.85652,1.85655,1.85646,1.8565,8000000.0
2006-03-10 21:06:00,1.85642,1.85648,1.85639,1.85648,8000000.0
2006-03-10 21:08:00,1.85651,1.85656,1.85649,1.85649,11000000.0
2006-03-10 21:09:00,1.8565,1.85656,1.8565,1.85656,9000000.0
2006-03-10 21:10:00,1.85664,1.8567,1.85652,1.8567,10000000.0
2006-03-10 21:11:00,1.85665,1.85673,1.85665,1.85668,8000000.0
2006-03-10 21:12:00,1.85667,1.85667,1.85471,1.8566,10000000.0
2006-03-10 21:13:00,1.85656,1.85661,1.85655,1.85657,8000000.0
2006-03-10 21:14:00,1.85652,1.85652,1.85635,1.85638,7000000.0
2006-03-10 21:15:00,1.85642,1.85648,1.85639,1.85642,11000000.0
2006-03-10 21:16:00,1.85649,1.85653,1.85648,1.8565,9000000.0
2006-03-10 21:17:00,1.85658,1.85666,1.85644,1.85666,7000000.0
2006-03-10 21:18:00,1.85661,1.85673,1.85661,1.85671,7000000.0
2006-03-10 21:19:00,1.85674,1.85694,1.85667,1.85686,8000000.0
2006-03-10 21:20:00,1.85712,1.85735,1.85712,1.85735,12000000.0
2006-03-10 21:21:00,1.85745,1.85769,1.85738,1.85769,8000000.0
2006-03-10 21:22:00,1.85798,1.8587,1.85798,1.8587,7000000.0
2006-03-10 21:23:00,1.85866,1.85866,1.85838,1.85838,10000000.0
2006-03-10 21:24:00,1.85839,1.85852,1.85829,1.8585,11000000.0
2006-03-10 21:25:00,1.85858,1.85866,1.85851,1.85861,6000000.0
2006-03-10 21:26:00,1.85877,1.85877,1.85856,1.85856,5000000.0
2006-03-10 21:27:00,1.85884,1.85951,1.85884,1.85951,6000000.0
2006-03-10 21:28:00,1.85966,1.85966,1.85936,1.85936,20000000.0
2006-03-10 21:29:00,1.85933,1.85933,1.85908,1.85924,8000000.0
2006-03-10 21:30:00,1.85934,1.85948,1.85934,1.85948,9000000.0
2006-03-10 21:31:00,1.85971,1.85999,1.85971,1.85997,7000000.0
2006-03-10 21:32:00,1.85992,1.85992,1.85952,1.85971,7000000.0
2006-03-10 21:33:00,1.85983,1.85993,1.85979,1.85992,6000000.0
2006-03-10 21:34:00,1.85995,1.86004,1.85995,1.85996,10000000.0
2006-03-10 21:36:00,1.85977,1.85977,1.85952,1.85952,11000000.0
2006-03-10 21:37:00,1.85962,1.85964,1.8595,1.8596,11000000.0
2006-03-10 21:38:00,1.85956,1.85956,1.85915,1.85926,26000000.0
2006-03-10 21:39:00,1.85934,1.85934,1.85915,1.85922,18000000.0
2006-03-10 21:40:00,1.85925,1.85946,1.85925,1.85937,12000000.0
2006-03-10 21:41:00,1.85936,1.85937,1.85913,1.8592,7000000.0
2006-03-10 21:42:00,1.85924,1.85929,1.85923,1.85926,7000000.0
2006-03-10 21:43:00,1.85936,1.85967,1.85936,1.85967,11000000.0
2006-03-10 21:44:00,1.85958,1.85964,1.85944,1.85964,18000000.0
2006-03-10 21:45:00,1.85966,1.85983,1.85966,1.85983,7000000.0
2006-03-10 21:46:00,1.85969,1.85969,1.85955,1.85955,3000000.0
2006-03-10 21:47:00,1.85929,1.85937,1.85929,1.85936,4000000.0
2006-03-10 21:48:00,1.85929,1.85939,1.85929,1.85939,7000000.0
2006-03-10 21:49:00,1.85946,1.85946,1.85938,1.85941,8000000.0
2006-03-10 21:50:00,1.85946,1.85957,1.85939,1.85957,10000000.0
2006-03-10 21:52:00,1.85957,1.85972,1.85945,1.85972,7000000.0
2006-03-10 21:53:00,1.85957,1.85961,1.8594,1.8594,8000000.0
2006-03-10 21:55:00,1.85951,1.85955,1.8594,1.8594,11000000.0
2006-03-10 21:56:00,1.85936,1.85939,1.85934,1.85936,6000000.0
2006-03-10 21:57:00,1.8591,1.85933,1.85908,1.85931,13000000.0
2006-03-10 21:58:00,1.85936,1.85948,1.85925,1.85948,6000000.0
2006-03-10 21:59:00,1.85941,1.85947,1.8592,1.8592,25000000.0
2006-03-10 22:00:00,1.85924,1.85929,1.85912,1.85912,12000000.0
2006-03-10 22:02:00,1.85891,1.85891,1.85882,1.85887,11000000.0
2006-03-10 22:05:00,1.85913,1.85935,1.85913,1.85935,5000000.0
2006-03-10 22:07:00,1.85926,1.85934,1.85925,1.85929,15000000.0
2006-03-10 22:08:00,1.85943,1.8595,1.85937,1.8595,6000000.0
2006-03-10 22:09:00,1.85927,1.85928,1.85917,1.85917,13000000.0
2006-03-10 22:10:00,1.8593,1.85942,1.85927,1.85927,9000000.0
2006-03-10 22:11:00,1.8593,1.8593,1.85912,1.85929,8000000.0
2006-03-10 22:12:00,1.85917,1.85924,1.85916,1.85918,15000000.0
2006-03-10 22:13:00,1.8591,1.85914,1.8591,1.85914,10000000.0
2006-03-10 22:14:00,1.85907,1.85914,1.85907,1.85907,13000000.0
2006-03-10 22:15:00,1.85917,1.85929,1.85917,1.85924,7000000.0
2006-03-10 22:20:00,1.85899,1.85925,1.85864,1.85925,7000000.0
2006-03-10 22:21:00,1.85915,1.85915,1.85906,1.85911,11000000.0
2006-03-10 22:22:00,1.85908,1.85921,1.85901,1.85921,8000000.0
2006-03-10 22:23:00,1.85911,1.85911,1.85904,1.85904,15000000.0
2006-03-10 22:27:00,1.85898,1.859,1.85892,1.85894,10000000.0
2006-03-10 22:28:00,1.85902,1.8591,1.85902,1.85907,8000000.0
2006-03-10 22:29:00,1.85893,1.85902,1.85893,1.85902,7000000.0
2006-03-10 22:32:00,1.85913,1.85924,1.85906,1.8592,7000000.0
2006-03-10 22:34:00,1.85909,1.85909,1.85883,1.85901,47000000.0
2006-03-10 22:35:00,1.85909,1.8591,1.8589,1.8591,8000000.0
2006-03-10 22:36:00,1.85905,1.85916,1.85905,1.85905,7000000.0
2006-03-10 22:38:00,1.85903,1.85917,1.859,1.85908,10000000.0
2006-03-10 22:39:00,1.85889,1.85889,1.8588,1.85883,11000000.0
2006-03-10 22:40:00,1.85903,1.85913,1.85903,1.85909,9000000.0
2006-03-10 22:41:00,1.85898,1.85908,1.85898,1.85906,16000000.0
2006-03-10 22:43:00,1.85907,1.85914,1.85907,1.85914,11000000.0
2006-03-10 22:46:00,1.85927,1.85942,1.85927,1.85931,9000000.0
2006-03-10 22:47:00,1.85934,1.85939,1.85933,1.85937,16000000.0
2006-03-10 22:48:00,1.85948,1.85964,1.85948,1.85955,11000000.0
2006-03-10 22:51:00,1.85968,1.85972,1.85959,1.85964,7000000.0
2006-03-10 22:52:00,1.8597,1.8597,1.85955,1.85964,5000000.0
2006-03-10 22:53:00,1.85946,1.85953,1.85943,1.85949,8000000.0
2006-03-10 22:55:00,1.85947,1.85947,1.85928,1.85934,8000000.0
2006-03-10 22:56:00,1.85939,1.85944,1.85939,1.85939,8000000.0
2006-03-10 22:57:00,1.85942,1.85952,1.85926,1.85936,10000000.0
2006-03-10 22:58:00,1.85949,1.85949,1.85929,1.85932,7000000.0
2006-03-10 22:59:00,1.85933,1.85939,1.85932,1.85936,9000000.0
2006-03-10 23:00:00,1.85945,1.85945,1.85939,1.85941,12000000.0
2006-03-10 23:01:00,1.85949,1.85951,1.85935,1.85936,9000000.0
2006-03-10 23:03:00,1.85947,1.85957,1.85947,1.85957,12000000.0
2006-03-10 23:04:00,1.85953,1.8597,1.85953,1.85968,9000000.0
2006-03-10 23:05:00,1.85964,1.85974,1.85964,1.85974,11000000.0
2006-03-10 23:09:00,1.85975,1.85976,1.8597,1.85972,7000000.0
2006-03-10 23:10:00,1.85974,1.85974,1.85954,1.85954,8000000.0
2006-03-10 23:11:00,1.85955,1.8596,1.85943,1.85944,8000000.0
2006-03-10 23:12:00,1.85948,1.85956,1.85934,1.85953,8000000.0
2006-03-10 23:13:00,1.85951,1.85951,1.85932,1.85932,7000000.0
2006-03-10 23:14:00,1.85936,1.85954,1.85934,1.85954,9000000.0
2006-03-10 23:15:00,1.85934,1.85943,1.85934,1.85943,8000000.0
2006-03-10 23:16:00,1.85952,1.85952,1.85928,1.85941,9000000.0
2006-03-10 23:17:00,1.85936,1.85959,1.85936,1.85943,7000000.0
2006-03-10 23:19:00,1.85941,1.85948,1.85907,1.85947,9000000.0
2006-03-10 23:20:00,1.85952,1.85963,1.85938,1.85958,9000000.0
2006-03-10 23:21:00,1.85957,1.85957,1.85934,1.85944,5000000.0
2006-03-10 23:24:00,1.85945,1.85952,1.85939,1.85944,9000000.0
2006-03-10 23:26:00,1.85963,1.85963,1.85953,1.85956,5000000.0
2006-03-10 23:28:00,1.85951,1.85957,1.8595,1.85956,7000000.0
2006-03-10 23:29:00,1.85946,1.85946,1.85938,1.85943,25000000.0
2006-03-10 23:30:00,1.85942,1.85952,1.85938,1.85952,7000000.0
2006-03-10 23:31:00,1.85939,1.85949,1.85939,1.85939,14000000.0
2006-03-10 23:32:00,1.85947,1.85961,1.85942,1.85942,9000000.0
2006-03-10 23:33:00,1.85952,1.85958,1.85952,1.85952,5000000.0
2006-03-10 23:34:00,1.85944,1.85944,1.85921,1.85921,6000000.0
2006-03-10 23:35:00,1.85927,1.85932,1.85923,1.85928,12000000.0
2006-03-10 23:36:00,1.85945,1.85945,1.85913,1.85941,9000000.0
2006-03-10 23:37:00,1.8592,1.85939,1.8592,1.85939,8000000.0
2006-03-10 23:38:00,1.8593,1.85938,1.85927,1.85933,8000000.0
2006-03-10 23:39:00,1.85916,1.85927,1.85899,1.85906,11000000.0
2006-03-10 23:40:00,1.85894,1.85898,1.85859,1.85863,21000000.0
2006-03-10 23:41:00,1.85906,1.85906,1.85886,1.85897,7000000.0
2006-03-10 23:43:00,1.85899,1.85899,1.85885,1.85887,7000000.0
2006-03-10 23:44:00,1.8589,1.85905,1.8589,1.85902,8000000.0
2006-03-10 23:45:00,1.85892,1.85914,1.85891,1.85914,7000000.0
2006-03-10 23:46:00,1.85897,1.85897,1.85884,1.85884,8000000.0
2006-03-10 23:47:00,1.85898,1.85903,1.85893,1.85894,7000000.0
2006-03-10 23:52:00,1.8589,1.85901,1.8589,1.85901,7000000.0
2006-03-10 23:53:00,1.85905,1.85934,1.85905,1.85919,10000000.0
2006-03-10 23:54:00,1.85886,1.85922,1.85869,1.85869,7000000.0
2006-03-10 23:55:00,1.85867,1.85883,1.85864,1.85883,9000000.0
2006-03-10 23:56:00,1.85873,1.85895,1.85863,1.85869,12000000.0
2006-03-10 23:57:00,1.85893,1.85893,1.85864,1.85864,6000000.0
2006-03-10 23:58:00,1.85835,1.85845,1.85824,1.85824,8000000.0
2006-03-10 23:59:00,1.85855,1.85866,1.85855,1.85864,6000000.0
2006-03-13 00:01:00,1.85765,1.85765,1.85044,1.85044,8000000.0
2006-03-13 00:02:00,1.84992,1.84992,1.84955,1.84968,9000000.0
2006-03-13 00:07:00,1.85052,1.85063,1.85041,1.85041,9000000.0
2006-03-13 00:08:00,1.85048,1.85078,1.85048,1.85078,8000000.0
2006-03-13 00:09:00,1.85096,1.85139,1.85096,1.85139,9000000.0
2006-03-13 00:10:00,1.85146,1.85172,1.8514,1.85165,23000000.0
2006-03-13 00:11:00,1.85215,1.85244,1.85215,1.85244,11000000.0
2006-03-13 00:12:00,1.8525,1.85268,1.85231,1.85248,9000000.0
2006-03-13 00:13:00,1.85229,1.85283,1.85217,1.85283,8000000.0
2006-03-13 00:14:00,1.85272,1.85295,1.8526,1.85295,7000000.0
2006-03-13 00:15:00,1.85294,1.85304,1.85266,1.85288,10000000.0
2006-03-13 00:16:00,1.85272,1.85303,1.85272,1.85303,9000000.0
2006-03-13 00:17:00,1.85325,1.85391,1.85325,1.85391,7000000.0
2006-03-13 00:18:00,1.85362,1.85362,1.85312,1.85312,8000000.0
2006-03-13 00:19:00,1.85325,1.85338,1.85315,1.85338,11000000.0
2006-03-13 00:22:00,1.8534,1.8534,1.85286,1.85286,6000000.0
2006-03-13 00:23:00,1.8526,1.85265,1.85242,1.85248,7000000.0
2006-03-13 00:24:00,1.85215,1.85225,1.85205,1.8521,8000000.0
2006-03-13 00:25:00,1.85211,1.85219,1.85204,1.85204,11000000.0
2006-03-13 00:26:00,1.8524,1.85265,1.85224,1.85265,7000000.0
2006-03-13 00:29:00,1.8527,1.85281,1.85264,1.85281,6000000.0
2006-03-13 00:30:00,1.85283,1.85283,1.85258,1.85263,7000000.0
2006-03-13 00:32:00,1.85254,1.85264,1.8519,1.852,7000000.0
2006-03-13 00:33:00,1.85193,1.85235,1.85193,1.85235,7000000.0
2006-03-13 00:35:00,1.85225,1.85233,1.85222,1.85222,6000000.0
2006-03-13 00:36:00,1.85223,1.85237,1.85223,1.85237,5000000.0
2006-03-13 00:37:00,1.85229,1.85234,1.85218,1.85229,6000000.0
2006-03-13 00:38:00,1.85217,1.85217,1.85205,1.85205,7000000.0
2006-03-13 00:39:00,1.85221,1.85229,1.85215,1.85221,10000000.0
2006-03-13 00:40:00,1.8521,1.85233,1.8521,1.85217,7000000.0
2006-03-13 00:41:00,1.85213,1.85223,1.85213,1.85222,6000000.0
2006-03-13 00:42:00,1.85227,1.8524,1.85223,1.85223,8000000.0
2006-03-13 00:43:00,1.85213,1.85222,1.85212,1.8522,4000000.0
2006-03-13 00:44:00,1.85237,1.85258,1.85198,1.85253,11000000.0
2006-03-13 00:45:00,1.85245,1.85289,1.85245,1.85289,7000000.0
2006-03-13 00:46:00,1.85293,1.85314,1.85286,1.85314,10000000.0
2006-03-13 00:47:00,1.85349,1.85397,1.85349,1.85397,7000000.0
2006-03-13 00:48:00,1.85416,1.85461,1.85416,1.85461,8000000.0
2006-03-13 00:49:00,1.85452,1.85452,1.85429,1.85449,5000000.0
2006-03-13 00:50:00,1.85443,1.85462,1.85442,1.8545,10000000.0
2006-03-13 00:51:00,1.85456,1.8547,1.85451,1.85451,5000000.0
2006-03-13 00:52:00,1.8546,1.85486,1.8546,1.85462,7000000.0
2006-03-13 00:53:00,1.85467,1.85504,1.85466,1.8549,11000000.0
2006-03-13 00:54:00,1.8546,1.85476,1.85453,1.85476,10000000.0
2006-03-13 00:55:00,1.85485,1.855,1.85442,1.85442,7000000.0
2006-03-13 00:56:00,1.85463,1.85502,1.85463,1.85502,6000000.0
2006-03-13 00:58:00,1.85515,1.85525,1.85514,1.85525,10000000.0
2006-03-13 01:00:00,1.85535,1.85555,1.85534,1.85554,19000000.0
2006-03-13 01:01:00,1.85559,1.85559,1.85509,1.85525,12000000.0
2006-03-13 01:02:00,1.85486,1.85505,1.85431,1.85431,8000000.0
2006-03-13 01:03:00,1.85431,1.85452,1.85424,1.85428,7000000.0
2006-03-13 01:04:00,1.85448,1.85465,1.85428,1.85451,8000000.0
2006-03-13 01:05:00,1.85453,1.85454,1.85442,1.85448,7000000.0
2006-03-13 01:06:00,1.85458,1.85472,1.85454,1.85472,8000000.0
2006-03-13 01:07:00,1.85468,1.85473,1.85456,1.85467,11000000.0
2006-03-13 01:08:00,1.85482,1.85512,1.85478,1.85512,10000000.0
2006-03-13 01:09:00,1.85531,1.85531,1.85513,1.85515,8000000.0
2006-03-13 01:10:00,1.85518,1.85534,1.85506,1.85534,10000000.0
2006-03-13 01:11:00,1.85526,1.85528,1.85502,1.85502,11000000.0
2006-03-13 01:12:00,1.85509,1.8551,1.85502,1.85505,8000000.0
2006-03-13 01:13:00,1.85516,1.85536,1.85515,1.85533,8000000.0
2006-03-13 01:14:00,1.85536,1.85537,1.85506,1.85537,10000000.0
2006-03-13 01:15:00,1.85541,1.85548,1.85528,1.85548,10000000.0
2006-03-13 01:18:00,1.85532,1.85536,1.85512,1.85535,10000000.0
2006-03-13 01:19:00,1.85538,1.85538,1.85523,1.85523,11000000.0
2006-03-13 01:21:00,1.85523,1.85523,1.85483,1.85483,7000000.0
2006-03-13 01:24:00,1.85471,1.85527,1.85461,1.85527,7000000.0
2006-03-13 01:25:00,1.85541,1.85541,1.85501,1.85526,8000000.0
2006-03-13 01:26:00,1.85538,1.85551,1.85537,1.85537,14000000.0
2006-03-13 01:28:00,1.85527,1.85527,1.85497,1.8552,9000000.0
2006-03-13 01:29:00,1.85499,1.8552,1.85486,1.85486,10000000.0
2006-03-13 01:30:00,1.85484,1.85484,1.85463,1.85463,10000000.0
2006-03-13 01:31:00,1.85464,1.85483,1.8546,1.85483,7000000.0
2006-03-13 01:32:00,1.8549,1.8549,1.85472,1.8548,18000000.0
2006-03-13 01:34:00,1.8548,1.85485,1.85472,1.85472,16000000.0
2006-03-13 01:36:00,1.85452,1.85454,1.85445,1.85445,9000000.0
2006-03-13 01:37:00,1.85449,1.85453,1.85428,1.85436,5000000.0
2006-03-13 01:38:00,1.85427,1.85436,1.85416,1.85436,12000000.0
2006-03-13 01:39:00,1.85441,1.85441,1.85428,1.85429,12000000.0
2006-03-13 01:40:00,1.85433,1.85444,1.85433,1.85441,7000000.0
2006-03-13 01:41:00,1.85434,1.85434,1.85417,1.85417,11000000.0
2006-03-13 01:42:00,1.85407,1.85417,1.85407,1.85414,7000000.0
2006-03-13 01:43:00,1.85372,1.85372,1.85331,1.85356,8000000.0
2006-03-13 01:44:00,1.85371,1.8538,1.85371,1.8538,7000000.0
2006-03-13 01:45:00,1.85392,1.85423,1.85392,1.85423,7000000.0
2006-03-13 01:46:00,1.85413,1.85413,1.85389,1.85389,7000000.0
2006-03-13 01:47:00,1.85369,1.8537,1.85356,1.85363,14000000.0
2006-03-13 01:48:00,1.85371,1.85396,1.85355,1.85396,7000000.0
2006-03-13 01:49:00,1.8539,1.8539,1.85342,1.85342,8000000.0
2006-03-13 01:50:00,1.85336,1.85379,1.85336,1.85378,10000000.0
2006-03-13 01:51:00,1.85381,1.85392,1.85367,1.85368,16000000.0
2006-03-13 01:52:00,1.85355,1.85377,1.85355,1.85363,13000000.0
2006-03-13 01:53:00,1.8532,1.8532,1.85255,1.85255,7000000.0
2006-03-13 01:54:00,1.85247,1.85275,1.85247,1.85275,9000000.0
2006-03-13 01:55:00,1.85208,1.85228,1.85183,1.85202,11000000.0
2006-03-13 01:56:00,1.85224,1.85263,1.85221,1.85224,17000000.0
2006-03-13 01:57:00,1.85244,1.85247,1.85239,1.8524,13000000.0
2006-03-13 01:58:00,1.85243,1.85253,1.8524,1.85247,10000000.0
2006-03-13 01:59:00,1.85238,1.8524,1.85226,1.85226,7000000.0
2006-03-13 02:00:00,1.85237,1.85257,1.85237,1.85254,10000000.0
2006-03-13 02:01:00,1.85258,1.85276,1.85255,1.85262,8000000.0
2006-03-13 02:02:00,1.85279,1.85294,1.85268,1.85294,7000000.0
2006-03-13 02:03:00,1.85283,1.85298,1.85102,1.85298,10000000.0
2006-03-13 02:04:00,1.85307,1.85307,1.85294,1.853,7000000.0
2006-03-13 02:05:00,1.853,1.85332,1.853,1.85322,10000000.0
2006-03-13 02:06:00,1.85291,1.85297,1.85281,1.85282,10000000.0
2006-03-13 02:07:00,1.85298,1.85324,1.85298,1.85323,8000000.0
2006-03-13 02:08:00,1.85335,1.85347,1.85329,1.85341,8000000.0
2006-03-13 02:09:00,1.85332,1.85374,1.85332,1.85372,7000000.0
2006-03-13 02:10:00,1.85377,1.85393,1.8537,1.8537,9000000.0
2006-03-13 02:11:00,1.85378,1.85378,1.85349,1.85349,8000000.0
2006-03-13 02:12:00,1.85346,1.8537,1.85343,1.8537,8000000.0
2006-03-13 02:13:00,1.85364,1.85364,1.85333,1.85333,7000000.0
2006-03-13 02:14:00,1.85319,1.85335,1.85319,1.85326,9000000.0
2006-03-13 02:15:00,1.85317,1.85343,1.85314,1.85343,8000000.0
2006-03-13 02:16:00,1.85345,1.85359,1.85333,1.85333,8000000.0
2006-03-13 02:17:00,1.85328,1.85347,1.85326,1.85347,6000000.0
2006-03-13 02:18:00,1.85366,1.85411,1.85366,1.85398,7000000.0
2006-03-13 02:19:00,1.85403,1.85424,1.85389,1.85389,11000000.0
2006-03-13 02:20:00,1.85427,1.85431,1.85418,1.85423,6000000.0
2006-03-13 02:21:00,1.85427,1.85432,1.85419,1.85423,7000000.0
2006-03-13 02:22:00,1.85421,1.85421,1.85393,1.85393,8000000.0
2006-03-13 02:23:00,1.85394,1.85422,1.85394,1.85422,10000000.0
2006-03-13 02:24:00,1.85406,1.8546,1.85404,1.8546,11000000.0
2006-03-13 02:25:00,1.85464,1.85476,1.85459,1.85465,11000000.0
2006-03-13 02:26:00,1.85494,1.85494,1.85468,1.85468,8000000.0
2006-03-13 02:27:00,1.8546,1.8547,1.85422,1.85422,9000000.0
2006-03-13 02:28:00,1.85457,1.85474,1.85457,1.85468,10000000.0
2006-03-13 02:29:00,1.85469,1.8547,1.85449,1.8546,7000000.0
2006-03-13 02:30:00,1.85454,1.85461,1.85438,1.85441,10000000.0
2006-03-13 02:31:00,1.85437,1.85437,1.85385,1.85389,8000000.0
2006-03-13 02:32:00,1.85414,1.85416,1.85402,1.85402,8000000.0
2006-03-13 02:33:00,1.85381,1.85418,1.85381,1.85404,8000000.0
2006-03-13 02:34:00,1.85398,1.85413,1.85394,1.85401,7000000.0
2006-03-13 02:35:00,1.85386,1.85388,1.8537,1.85372,11000000.0
2006-03-13 02:36:00,1.85347,1.85379,1.85347,1.8537,7000000.0
2006-03-13 02:37:00,1.85381,1.85398,1.85368,1.85398,7000000.0
2006-03-13 02:40:00,1.85404,1.85414,1.854,1.854,7000000.0
2006-03-13 02:41:00,1.85418,1.85427,1.85407,1.85407,8000000.0
2006-03-13 02:43:00,1.85448,1.85468,1.85446,1.85468,9000000.0
2006-03-13 02:45:00,1.85466,1.85466,1.85426,1.85447,8000000.0
2006-03-13 02:46:00,1.85451,1.85457,1.85436,1.85454,8000000.0
2006-03-13 02:47:00,1.85453,1.8546,1.85436,1.85444,9000000.0
2006-03-13 02:48:00,1.85457,1.85486,1.85457,1.85486,8000000.0
2006-03-13 02:49:00,1.8548,1.85488,1.8547,1.85479,11000000.0
2006-03-13 02:50:00,1.85471,1.85471,1.85451,1.85451,7000000.0
2006-03-13 02:51:00,1.85437,1.85439,1.854,1.85417,8000000.0
2006-03-13 02:53:00,1.85402,1.85405,1.85398,1.85399,8000000.0
2006-03-13 02:54:00,1.85431,1.85445,1.85429,1.85429,8000000.0
2006-03-13 02:55:00,1.85418,1.85421,1.85389,1.85396,8000000.0
2006-03-13 02:57:00,1.85408,1.85424,1.85379,1.85403,8000000.0
2006-03-13 02:58:00,1.85387,1.85387,1.85363,1.85363,6000000.0
2006-03-13 02:59:00,1.85364,1.85375,1.85356,1.85375,9000000.0
2006-03-13 03:00:00,1.85386,1.85389,1.85346,1.85346,6000000.0
2006-03-13 03:01:00,1.8533,1.85336,1.85303,1.85303,8000000.0
2006-03-13 03:02:00,1.85277,1.85277,1.85235,1.85263,11000000.0
2006-03-13 03:04:00,1.85296,1.85307,1.85266,1.8529,7000000.0
2006-03-13 03:05:00,1.85298,1.85364,1.85298,1.85364,8000000.0
2006-03-13 03:06:00,1.85364,1.85364,1.85337,1.85354,8000000.0
2006-03-13 03:08:00,1.8538,1.854,1.8538,1.85399,5000000.0
2006-03-13 03:09:00,1.85376,1.85393,1.8537,1.8537,8000000.0
2006-03-13 03:10:00,1.85351,1.85361,1.85332,1.85332,7000000.0
2006-03-13 03:11:00,1.85332,1.8534,1.85323,1.8534,10000000.0
2006-03-13 03:12:00,1.85336,1.85336,1.85314,1.85317,7000000.0
2006-03-13 03:13:00,1.8532,1.85333,1.85304,1.85324,11000000.0
2006-03-13 03:15:00,1.85347,1.85352,1.85346,1.85351,7000000.0
2006-03-13 03:16:00,1.85316,1.85318,1.85282,1.85313,7000000.0
2006-03-13 03:17:00,1.85319,1.85327,1.85273,1.85325,11000000.0
2006-03-13 03:18:00,1.85291,1.85323,1.85291,1.85323,10000000.0
2006-03-13 03:19:00,1.85328,1.85342,1.85328,1.85342,6000000.0
2006-03-13 03:20:00,1.85361,1.85361,1.85348,1.85348,7000000.0
2006-03-13 03:21:00,1.85358,1.8537,1.85327,1.85367,7000000.0
2006-03-13 03:22:00,1.85366,1.85366,1.85344,1.85359,7000000.0
2006-03-13 03:23:00,1.85366,1.85366,1.85331,1.85351,7000000.0
2006-03-13 03:24:00,1.85355,1.85387,1.8517,1.85387,8000000.0
2006-03-13 03:25:00,1.85386,1.85386,1.85359,1.85367,8000000.0
2006-03-13 03:26:00,1.85367,1.85391,1.85367,1.85386,11000000.0
2006-03-13 03:27:00,1.85428,1.85474,1.85428,1.85474,8000000.0
2006-03-13 03:28:00,1.85477,1.85511,1.85463,1.85511,10000000.0
2006-03-13 03:29:00,1.85491,1.85491,1.85451,1.85467,11000000.0
2006-03-13 03:30:00,1.85475,1.85475,1.8546,1.85471,7000000.0
2006-03-13 03:31:00,1.85453,1.85455,1.85442,1.85442,9000000.0
2006-03-13 03:32:00,1.85449,1.85535,1.85449,1.85535,6000000.0
2006-03-13 03:33:00,1.8555,1.85567,1.8555,1.85567,7000000.0
2006-03-13 03:34:00,1.85555,1.8557,1.85549,1.8557,8000000.0
2006-03-13 03:35:00,1.85566,1.85587,1.85566,1.85573,10000000.0
2006-03-13 03:36:00,1.85574,1.85575,1.85548,1.85552,7000000.0
2006-03-13 03:37:00,1.85572,1.85578,1.85537,1.85537,9000000.0
2006-03-13 03:38:00,1.855,1.855,1.85478,1.85489,7000000.0
2006-03-13 03:39:00,1.85482,1.85491,1.85475,1.85475,8000000.0
2006-03-13 03:40:00,1.85475,1.85475,1.85447,1.85461,5000000.0
2006-03-13 03:41:00,1.85488,1.8554,1.85488,1.85492,10000000.0
2006-03-13 03:42:00,1.85499,1.85499,1.85485,1.85492,10000000.0
2006-03-13 03:43:00,1.85514,1.85514,1.85477,1.85477,8000000.0
2006-03-13 03:44:00,1.85473,1.85473,1.85454,1.85454,2000000.0
2006-03-13 03:45:00,1.85476,1.85506,1.85476,1.85506,8000000.0
2006-03-13 03:46:00,1.85493,1.85499,1.85471,1.85471,7000000.0
2006-03-13 03:47:00,1.85505,1.85568,1.85505,1.8556,7000000.0
2006-03-13 03:48:00,1.85603,1.85691,1.85603,1.85691,8000000.0
2006-03-13 03:49:00,1.8568,1.85684,1.85636,1.85649,8000000.0
2006-03-13 03:50:00,1.85632,1.85648,1.85625,1.85631,8000000.0
2006-03-13 03:51:00,1.85632,1.85642,1.85628,1.85632,9000000.0
2006-03-13 03:52:00,1.85636,1.8567,1.85636,1.8567,8000000.0
2006-03-13 03:53:00,1.85669,1.85685,1.85666,1.85676,10000000.0
2006-03-13 03:54:00,1.85686,1.85699,1.85681,1.85681,7000000.0
2006-03-13 03:55:00,1.85681,1.85716,1.85678,1.85715,7000000.0
2006-03-13 03:56:00,1.85728,1.85746,1.8572,1.85746,7000000.0
2006-03-13 03:57:00,1.85759,1.85771,1.85757,1.8577,8000000.0
2006-03-13 03:58:00,1.85756,1.85759,1.85574,1.85757,7000000.0
2006-03-13 03:59:00,1.85769,1.85778,1.85734,1.85734,7000000.0
2006-03-13 04:00:00,1.8575,1.85764,1.85741,1.85759,6000000.0
2006-03-13 04:01:00,1.8579,1.8583,1.85778,1.8583,7000000.0
2006-03-13 04:02:00,1.85841,1.85852,1.85828,1.85839,8000000.0
2006-03-13 04:03:00,1.85829,1.85863,1.85829,1.85858,8000000.0
2006-03-13 04:04:00,1.85862,1.85868,1.85841,1.85841,8000000.0
2006-03-13 04:05:00,1.8587,1.85922,1.85864,1.85922,8000000.0
2006-03-13 04:06:00,1.85914,1.85924,1.85907,1.85921,9000000.0
2006-03-13 04:07:00,1.85902,1.8591,1.85878,1.85886,11000000.0
2006-03-13 04:08:00,1.85887,1.8592,1.85887,1.85896,6000000.0
2006-03-13 04:09:00,1.85882,1.85882,1.85852,1.85861,7000000.0
2006-03-13 04:10:00,1.8585,1.85881,1.8585,1.85881,8000000.0
2006-03-13 04:11:00,1.85873,1.85882,1.8584,1.8584,7000000.0
2006-03-13 04:12:00,1.85802,1.85823,1.85802,1.85823,7000000.0
2006-03-13 04:13:00,1.85837,1.85857,1.85837,1.8584,8000000.0
2006-03-13 04:14:00,1.85849,1.85885,1.85847,1.85864,7000000.0
2006-03-13 04:15:00,1.85862,1.85876,1.85859,1.85859,7000000.0
2006-03-13 04:16:00,1.85853,1.85859,1.8585,1.85859,8000000.0
2006-03-13 04:17:00,1.85879,1.85891,1.8587,1.85891,7000000.0
2006-03-13 04:18:00,1.85882,1.85882,1.85869,1.85869,8000000.0
2006-03-13 04:19:00,1.85873,1.85876,1.85854,1.85863,8000000.0
2006-03-13 04:20:00,1.8585,1.85856,1.85818,1.85837,10000000.0
2006-03-13 04:21:00,1.85832,1.85859,1.85831,1.85831,8000000.0
2006-03-13 04:22:00,1.85838,1.85843,1.85829,1.85829,9000000.0
2006-03-13 04:23:00,1.85828,1.85828,1.85814,1.85825,7000000.0
2006-03-13 04:24:00,1.85824,1.85836,1.85824,1.85828,9000000.0
2006-03-13 04:25:00,1.85814,1.85814,1.85779,1.85789,7000000.0
2006-03-13 04:26:00,1.85805,1.85821,1.85805,1.85805,7000000.0
2006-03-13 04:27:00,1.85815,1.85823,1.85812,1.85814,8000000.0
2006-03-13 04:28:00,1.85813,1.85813,1.85794,1.85799,7000000.0
2006-03-13 04:29:00,1.85814,1.85825,1.85811,1.85823,8000000.0
2006-03-13 04:30:00,1.85831,1.85854,1.85811,1.85854,9000000.0
2006-03-13 04:31:00,1.85831,1.85831,1.85806,1.85806,10000000.0
2006-03-13 04:32:00,1.85818,1.85818,1.85761,1.85769,9000000.0
2006-03-13 04:33:00,1.85714,1.85714,1.85665,1.85665,8000000.0
2006-03-13 04:34:00,1.85696,1.8571,1.85696,1.85705,7000000.0
2006-03-13 04:35:00,1.85702,1.85702,1.85683,1.85683,7000000.0
2006-03-13 04:36:00,1.85651,1.85682,1.85651,1.85682,6000000.0
2006-03-13 04:37:00,1.85687,1.85687,1.85667,1.85667,11000000.0
2006-03-13 04:38:00,1.85663,1.85684,1.85651,1.85684,9000000.0
2006-03-13 04:39:00,1.85694,1.85697,1.85688,1.85692,9000000.0
2006-03-13 04:40:00,1.8573,1.8573,1.8571,1.8571,9000000.0
2006-03-13 04:41:00,1.85712,1.85715,1.85699,1.85715,8000000.0
2006-03-13 04:42:00,1.85714,1.85723,1.85703,1.8572,7000000.0
2006-03-13 04:43:00,1.85714,1.85718,1.85655,1.85655,11000000.0
2006-03-13 04:44:00,1.85708,1.8573,1.85705,1.85718,9000000.0
2006-03-13 04:45:00,1.85698,1.85698,1.85659,1.85672,8000000.0
2006-03-13 04:46:00,1.85668,1.85673,1.85664,1.8567,6000000.0
2006-03-13 04:47:00,1.8568,1.85681,1.8568,1.85681,2000000.0
2006-03-13 04:50:00,1.85681,1.85707,1.85674,1.85703,8000000.0
2006-03-13 04:51:00,1.85679,1.85686,1.85668,1.85686,7000000.0
2006-03-13 04:52:00,1.85699,1.85731,1.85699,1.85731,10000000.0
2006-03-13 04:53:00,1.85733,1.85763,1.85729,1.85729,9000000.0
2006-03-13 04:54:00,1.85766,1.8577,1.85758,1.85767,7000000.0
2006-03-13 04:55:00,1.85766,1.85773,1.85749,1.85749,8000000.0
2006-03-13 04:56:00,1.85725,1.85739,1.85725,1.8573,7000000.0
2006-03-13 04:57:00,1.85725,1.85738,1.85725,1.85732,8000000.0
2006-03-13 04:58:00,1.85735,1.85735,1.85714,1.85718,8000000.0
2006-03-13 04:59:00,1.85719,1.85719,1.85698,1.85702,8000000.0
2006-03-13 05:00:00,1.85681,1.85691,1.85672,1.85672,7000000.0
2006-03-13 05:01:00,1.85682,1.85696,1.85677,1.85687,7000000.0
2006-03-13 05:02:00,1.85711,1.85734,1.85699,1.85734,7000000.0
2006-03-13 05:03:00,1.85727,1.85727,1.85708,1.85718,7000000.0
2006-03-13 05:04:00,1.85703,1.85739,1.85703,1.85739,7000000.0
2006-03-13 05:05:00,1.85699,1.85733,1.8569,1.85733,8000000.0
2006-03-13 05:06:00,1.85748,1.85764,1.85748,1.85759,8000000.0
2006-03-13 05:07:00,1.85774,1.85775,1.85755,1.85761,8000000.0
2006-03-13 05:08:00,1.85756,1.85775,1.85756,1.85763,10000000.0
2006-03-13 05:10:00,1.85768,1.85771,1.85757,1.85758,7000000.0
2006-03-13 05:11:00,1.85758,1.85758,1.85719,1.85752,8000000.0
2006-03-13 05:12:00,1.85788,1.85815,1.85788,1.85814,11000000.0
2006-03-13 05:17:00,1.85772,1.85784,1.85768,1.85776,8000000.0
2006-03-13 05:18:00,1.85773,1.85773,1.85755,1.85757,8000000.0
2006-03-13 05:19:00,1.85749,1.85749,1.85727,1.85735,7000000.0
2006-03-13 05:25:00,1.85715,1.85716,1.8571,1.8571,7000000.0
2006-03-13 05:26:00,1.85716,1.85737,1.85713,1.85737,7000000.0
2006-03-13 05:27:00,1.85727,1.85729,1.85704,1.85704,8000000.0
2006-03-13 05:28:00,1.85712,1.85737,1.85712,1.8573,9000000.0
2006-03-13 05:30:00,1.85759,1.85771,1.85738,1.85738,7000000.0
2006-03-13 05:31:00,1.85745,1.85747,1.85723,1.8574,8000000.0
2006-03-13 05:32:00,1.85738,1.85769,1.85738,1.85769,8000000.0
2006-03-13 05:33:00,1.85772,1.85772,1.85748,1.85748,9000000.0
2006-03-13 05:34:00,1.85759,1.85769,1.85745,1.85769,5000000.0
2006-03-13 05:36:00,1.85752,1.85756,1.85722,1.85722,11000000.0
2006-03-13 05:38:00,1.85734,1.85757,1.85734,1.85752,6000000.0
2006-03-13 05:39:00,1.85772,1.85772,1.85763,1.85766,7000000.0
2006-03-13 05:40:00,1.85755,1.85764,1.85731,1.85764,8000000.0
2006-03-13 05:41:00,1.85789,1.85797,1.85783,1.85795,8000000.0
2006-03-13 05:42:00,1.85801,1.85808,1.85791,1.858,7000000.0
2006-03-13 05:43:00,1.85796,1.85796,1.85767,1.85784,9000000.0
2006-03-13 05:44:00,1.85795,1.85795,1.85761,1.85781,8000000.0
2006-03-13 05:45:00,1.85778,1.85788,1.8575,1.85764,11000000.0
2006-03-13 05:46:00,1.85734,1.85737,1.85725,1.85725,5000000.0
2006-03-13 05:48:00,1.85696,1.85697,1.8568,1.85688,7000000.0
2006-03-13 05:49:00,1.85682,1.85734,1.85682,1.85734,8000000.0
2006-03-13 05:50:00,1.85788,1.85804,1.85782,1.858,9000000.0
2006-03-13 05:51:00,1.85757,1.85784,1.85754,1.85784,8000000.0
2006-03-13 05:52:00,1.85779,1.85787,1.85765,1.85765,8000000.0
2006-03-13 05:53:00,1.85754,1.85758,1.85753,1.85753,7000000.0
2006-03-13 05:55:00,1.85761,1.85763,1.85753,1.85754,8000000.0
2006-03-13 05:56:00,1.85754,1.85759,1.85754,1.85759,5000000.0
2006-03-13 05:57:00,1.85757,1.85776,1.85757,1.85767,8000000.0
2006-03-13 05:58:00,1.85764,1.85775,1.85746,1.85775,9000000.0
2006-03-13 05:59:00,1.85766,1.85778,1.85756,1.8576,10000000.0
2006-03-13 06:03:00,1.85771,1.85771,1.85749,1.85755,8000000.0
2006-03-13 06:04:00,1.85757,1.85758,1.85737,1.85758,7000000.0
2006-03-13 06:07:00,1.85773,1.8578,1.85771,1.85774,7000000.0
2006-03-13 06:08:00,1.85767,1.85775,1.85753,1.85772,6000000.0
2006-03-13 06:09:00,1.8577,1.85771,1.85744,1.85752,8000000.0
2006-03-13 06:10:00,1.85762,1.85791,1.85762,1.85776,8000000.0
2006-03-13 06:11:00,1.85807,1.8581,1.85801,1.85809,8000000.0
2006-03-13 06:12:00,1.85782,1.85789,1.85778,1.85785,8000000.0
2006-03-13 06:13:00,1.8578,1.85783,1.85773,1.85781,8000000.0
2006-03-13 06:14:00,1.85779,1.85788,1.85776,1.85788,7000000.0
2006-03-13 06:15:00,1.85791,1.85795,1.85781,1.85781,8000000.0
2006-03-13 06:16:00,1.85803,1.85818,1.85803,1.85816,5000000.0
2006-03-13 06:17:00,1.85802,1.85829,1.85802,1.85817,7000000.0
2006-03-13 06:18:00,1.85797,1.8581,1.85795,1.85808,9000000.0
2006-03-13 06:19:00,1.85806,1.85812,1.85796,1.85796,7000000.0
2006-03-13 06:20:00,1.85805,1.85805,1.85803,1.85803,2000000.0
2006-03-13 06:21:00,1.85793,1.85793,1.8577,1.85785,8000000.0
2006-03-13 06:22:00,1.85811,1.85816,1.85797,1.85806,8000000.0
2006-03-13 06:23:00,1.85808,1.85812,1.85795,1.85803,8000000.0
2006-03-13 06:24:00,1.85776,1.85803,1.85766,1.85769,11000000.0
2006-03-13 06:25:00,1.85766,1.85766,1.85747,1.85761,11000000.0
2006-03-13 06:26:00,1.85763,1.85771,1.85748,1.85761,11000000.0
2006-03-13 06:27:00,1.85757,1.8579,1.85757,1.85789,7000000.0
2006-03-13 06:28:00,1.85804,1.85807,1.85784,1.858,8000000.0
2006-03-13 06:29:00,1.85805,1.85805,1.85781,1.85781,8000000.0
2006-03-13 06:30:00,1.85791,1.85815,1.85791,1.85815,8000000.0
2006-03-13 06:31:00,1.85821,1.85826,1.85805,1.85826,7000000.0
2006-03-13 06:33:00,1.85854,1.85854,1.85841,1.85841,7000000.0
2006-03-13 06:35:00,1.85833,1.85842,1.8583,1.85831,11000000.0
2006-03-13 06:36:00,1.85827,1.85843,1.85823,1.85823,5000000.0
2006-03-13 06:37:00,1.85828,1.85833,1.85813,1.85818,10000000.0
2006-03-13 06:38:00,1.85779,1.8578,1.85754,1.8578,5000000.0
2006-03-13 06:39:00,1.85774,1.85781,1.85765,1.85769,11000000.0
2006-03-13 06:41:00,1.85761,1.85761,1.85737,1.85737,7000000.0
2006-03-13 06:42:00,1.85777,1.85777,1.85764,1.85764,5000000.0
2006-03-13 06:43:00,1.85757,1.85776,1.85757,1.85773,7000000.0
2006-03-13 06:44:00,1.85778,1.85778,1.85763,1.85778,8000000.0
2006-03-13 06:45:00,1.85805,1.85808,1.85794,1.85808,8000000.0
2006-03-13 06:48:00,1.85814,1.85826,1.8581,1.85816,7000000.0
2006-03-13 06:50:00,1.85781,1.85781,1.85748,1.85753,5000000.0
2006-03-13 06:51:00,1.8575,1.85773,1.85748,1.8575,10000000.0
2006-03-13 06:52:00,1.8577,1.85786,1.85766,1.85767,8000000.0
2006-03-13 06:53:00,1.85764,1.85792,1.85762,1.85762,8000000.0
2006-03-13 06:54:00,1.85769,1.85769,1.85739,1.85739,7000000.0
2006-03-13 06:55:00,1.85758,1.85758,1.85716,1.85728,7000000.0
2006-03-13 06:56:00,1.85695,1.85695,1.85685,1.85685,2000000.0
2006-03-13 06:57:00,1.85632,1.85649,1.85632,1.85646,7000000.0
2006-03-13 06:58:00,1.85624,1.85645,1.85619,1.85645,7000000.0
2006-03-13 07:00:00,1.85655,1.8567,1.85655,1.85668,7000000.0
2006-03-13 07:01:00,1.85666,1.85666,1.85638,1.85655,7000000.0
2006-03-13 07:02:00,1.85661,1.85675,1.85659,1.85659,7000000.0
2006-03-13 07:03:00,1.85655,1.85665,1.85642,1.85665,7000000.0
2006-03-13 07:04:00,1.85636,1.85649,1.8562,1.85649,8000000.0
2006-03-13 07:07:00,1.85659,1.85661,1.85642,1.85643,11000000.0
2006-03-13 07:08:00,1.8565,1.85666,1.85647,1.8565,9000000.0
2006-03-13 07:09:00,1.85636,1.85641,1.85618,1.85641,8000000.0
2006-03-13 07:12:00,1.85636,1.85661,1.85636,1.85661,7000000.0
2006-03-13 07:13:00,1.85663,1.8569,1.85663,1.8569,8000000.0
2006-03-13 07:14:00,1.85696,1.85771,1.85696,1.85771,7000000.0
2006-03-13 07:15:00,1.85778,1.85778,1.85743,1.85769,10000000.0
2006-03-13 07:16:00,1.85766,1.85766,1.85723,1.85729,8000000.0
2006-03-13 07:17:00,1.8573,1.85765,1.8573,1.8575,11000000.0
2006-03-13 07:18:00,1.8573,1.8573,1.85713,1.85722,8000000.0
2006-03-13 07:19:00,1.85721,1.85721,1.85705,1.85712,8000000.0
2006-03-13 07:20:00,1.85712,1.85719,1.8569,1.85712,9000000.0
2006-03-13 07:21:00,1.85714,1.8573,1.85708,1.8573,10000000.0
2006-03-13 07:22:00,1.85736,1.85801,1.85736,1.85801,11000000.0
2006-03-13 07:23:00,1.85806,1.85806,1.85778,1.85806,7000000.0
2006-03-13 07:24:00,1.85797,1.85797,1.85771,1.85772,9000000.0
2006-03-13 07:25:00,1.85773,1.85773,1.85737,1.85737,8000000.0
2006-03-13 07:26:00,1.85677,1.85677,1.85598,1.85598,7000000.0
2006-03-13 07:27:00,1.85629,1.85679,1.85629,1.85679,7000000.0
2006-03-13 07:28:00,1.85676,1.85676,1.8564,1.85645,7000000.0
2006-03-13 07:29:00,1.85621,1.85665,1.85621,1.85665,8000000.0
2006-03-13 07:30:00,1.85649,1.8568,1.85649,1.8568,8000000.0
2006-03-13 07:31:00,1.85695,1.85705,1.85688,1.85691,7000000.0
2006-03-13 07:32:00,1.857,1.85715,1.8569,1.85715,9000000.0
2006-03-13 07:33:00,1.85707,1.85708,1.85696,1.85701,8000000.0
2006-03-13 07:34:00,1.85703,1.85715,1.85697,1.85697,11000000.0
2006-03-13 07:35:00,1.85716,1.85721,1.85716,1.85716,8000000.0
2006-03-13 07:37:00,1.85727,1.8574,1.85727,1.8573,7000000.0
2006-03-13 07:38:00,1.85739,1.85761,1.85723,1.85761,11000000.0
2006-03-13 07:39:00,1.85771,1.85777,1.85767,1.85769,7000000.0
2006-03-13 07:40:00,1.85778,1.85795,1.85777,1.85777,8000000.0
2006-03-13 07:42:00,1.85785,1.85785,1.85747,1.85747,11000000.0
2006-03-13 07:43:00,1.85765,1.85768,1.85744,1.85748,7000000.0
2006-03-13 07:44:00,1.85744,1.85744,1.85706,1.8571,7000000.0
2006-03-13 07:45:00,1.85686,1.85721,1.85686,1.85721,7000000.0
2006-03-13 07:46:00,1.85711,1.85711,1.8563,1.8563,7000000.0
2006-03-13 07:47:00,1.85628,1.85641,1.85613,1.85641,7000000.0
2006-03-13 07:48:00,1.85635,1.85642,1.85614,1.85614,8000000.0
2006-03-13 07:50:00,1.85609,1.85609,1.85568,1.85568,7000000.0
2006-03-13 07:51:00,1.85578,1.85598,1.85572,1.85598,8000000.0
2006-03-13 07:52:00,1.85589,1.85615,1.8557,1.8557,10000000.0
2006-03-13 07:53:00,1.85548,1.85571,1.85548,1.85561,11000000.0
2006-03-13 07:55:00,1.85601,1.85608,1.85594,1.85598,9000000.0
2006-03-13 07:57:00,1.85601,1.85619,1.85601,1.85605,7000000.0
2006-03-13 07:59:00,1.85601,1.85609,1.85571,1.85593,7000000.0
2006-03-13 08:00:00,1.85578,1.85598,1.85568,1.85568,8000000.0
2006-03-13 08:01:00,1.85568,1.85584,1.85551,1.85584,10000000.0
2006-03-13 08:02:00,1.85574,1.85574,1.85555,1.85558,7000000.0
2006-03-13 08:03:00,1.8557,1.856,1.85562,1.85587,8000000.0
2006-03-13 08:04:00,1.85589,1.85594,1.85576,1.85576,8000000.0
2006-03-13 08:05:00,1.85581,1.85601,1.85581,1.85598,8000000.0
2006-03-13 08:06:00,1.85601,1.85616,1.85601,1.8561,6000000.0
2006-03-13 08:07:00,1.85619,1.85619,1.85577,1.85604,7000000.0
2006-03-13 08:08:00,1.85624,1.85651,1.8562,1.85651,7000000.0
2006-03-13 08:09:00,1.85649,1.85649,1.85629,1.85634,7000000.0
2006-03-13 08:10:00,1.85627,1.85627,1.85604,1.85605,7000000.0
2006-03-13 08:11:00,1.85608,1.85613,1.85596,1.85599,8000000.0
2006-03-13 08:12:00,1.85611,1.85638,1.85604,1.85638,9000000.0
2006-03-13 08:13:00,1.8563,1.85641,1.8563,1.85633,7000000.0
2006-03-13 08:14:00,1.85621,1.85632,1.85619,1.85628,9000000.0
2006-03-13 08:15:00,1.8562,1.85627,1.85615,1.85626,8000000.0
2006-03-13 08:17:00,1.85626,1.85633,1.85623,1.85626,7000000.0
2006-03-13 08:18:00,1.85621,1.85631,1.85605,1.85624,9000000.0
2006-03-13 08:19:00,1.85578,1.85616,1.85578,1.85609,7000000.0
2006-03-13 08:21:00,1.85593,1.85603,1.85593,1.85599,8000000.0
2006-03-13 08:23:00,1.85621,1.85627,1.85612,1.85625,7000000.0
2006-03-13 08:24:00,1.85627,1.85636,1.85627,1.85631,7000000.0
2006-03-13 08:28:00,1.85641,1.85647,1.85631,1.85643,7000000.0
2006-03-13 08:29:00,1.85642,1.8565,1.85632,1.85636,10000000.0
2006-03-13 08:30:00,1.85648,1.8566,1.85647,1.85653,7000000.0
2006-03-13 08:31:00,1.85651,1.85651,1.85607,1.85607,10000000.0
2006-03-13 08:32:00,1.85605,1.85614,1.85604,1.8561,8000000.0
2006-03-13 08:34:00,1.85587,1.85601,1.85587,1.856,9000000.0
2006-03-13 08:37:00,1.85599,1.85599,1.85578,1.85587,9000000.0
2006-03-13 08:38:00,1.85587,1.85596,1.85578,1.85596,10000000.0
2006-03-13 08:39:00,1.8559,1.85592,1.85563,1.85563,11000000.0
2006-03-13 08:40:00,1.85565,1.85583,1.85563,1.85575,8000000.0
2006-03-13 08:46:00,1.8556,1.85576,1.85422,1.85576,8000000.0
2006-03-13 08:47:00,1.85545,1.85545,1.85529,1.8554,7000000.0
2006-03-13 08:48:00,1.8555,1.85563,1.85549,1.85557,8000000.0
2006-03-13 08:49:00,1.85523,1.85523,1.85496,1.85498,11000000.0
2006-03-13 08:50:00,1.85499,1.85499,1.85482,1.85492,7000000.0
2006-03-13 08:51:00,1.85492,1.85492,1.85435,1.85435,8000000.0
2006-03-13 08:52:00,1.85448,1.85479,1.85448,1.85479,9000000.0
2006-03-13 08:54:00,1.85518,1.856,1.85518,1.856,8000000.0
2006-03-13 08:55:00,1.8561,1.8561,1.85594,1.85605,8000000.0
2006-03-13 08:56:00,1.856,1.85603,1.85589,1.85599,7000000.0
2006-03-13 08:57:00,1.85602,1.85613,1.856,1.85613,8000000.0
2006-03-13 08:58:00,1.8561,1.85613,1.85595,1.85596,7000000.0
2006-03-13 08:59:00,1.85582,1.8559,1.85577,1.85577,7000000.0
2006-03-13 09:00:00,1.85567,1.8558,1.85553,1.85553,8000000.0
2006-03-13 09:01:00,1.85547,1.85552,1.85509,1.85509,9000000.0
2006-03-13 09:02:00,1.85492,1.85497,1.85485,1.85497,10000000.0
2006-03-13 09:03:00,1.85475,1.85495,1.85475,1.85481,7000000.0
2006-03-13 09:04:00,1.85495,1.855,1.85492,1.855,7000000.0
2006-03-13 09:06:00,1.85485,1.85497,1.85471,1.85481,11000000.0
2006-03-13 09:07:00,1.85494,1.85514,1.85493,1.85514,8000000.0
2006-03-13 09:08:00,1.8553,1.85532,1.85513,1.85528,7000000.0
2006-03-13 09:09:00,1.85523,1.85537,1.85522,1.85537,11000000.0
2006-03-13 09:10:00,1.85527,1.85549,1.85522,1.85538,7000000.0
2006-03-13 09:11:00,1.85546,1.85585,1.85546,1.85585,9000000.0
2006-03-13 09:12:00,1.85567,1.85594,1.85567,1.85578,8000000.0
2006-03-13 09:13:00,1.85584,1.85584,1.85555,1.85558,9000000.0
2006-03-13 09:14:00,1.85562,1.85568,1.85547,1.85557,11000000.0
2006-03-13 09:15:00,1.85586,1.856,1.85586,1.85589,7000000.0
2006-03-13 09:16:00,1.856,1.85607,1.85561,1.85607,8000000.0
2006-03-13 09:17:00,1.85695,1.85709,1.85684,1.857,11000000.0
2006-03-13 09:18:00,1.85704,1.85725,1.85704,1.85716,8000000.0
2006-03-13 09:19:00,1.85713,1.85713,1.8569,1.85713,7000000.0
2006-03-13 09:20:00,1.85723,1.85731,1.85701,1.85708,7000000.0
2006-03-13 09:21:00,1.8571,1.85727,1.85703,1.85724,8000000.0
2006-03-13 09:22:00,1.85721,1.85734,1.85702,1.8571,8000000.0
2006-03-13 09:23:00,1.857,1.85704,1.85692,1.85694,7000000.0
2006-03-13 09:24:00,1.85657,1.85673,1.85634,1.85673,8000000.0
2006-03-13 09:25:00,1.85677,1.85698,1.85672,1.85698,7000000.0
2006-03-13 09:26:00,1.85732,1.85735,1.85697,1.85697,11000000.0
2006-03-13 09:27:00,1.85681,1.85681,1.85649,1.85653,11000000.0
2006-03-13 09:28:00,1.85665,1.85692,1.85665,1.85684,9000000.0
2006-03-13 09:29:00,1.85685,1.85701,1.85657,1.85665,8000000.0
2006-03-13 09:30:00,1.85653,1.8566,1.85647,1.8566,7000000.0
2006-03-13 09:31:00,1.85644,1.85667,1.85634,1.85634,7000000.0
2006-03-13 09:32:00,1.85627,1.85654,1.85627,1.85636,7000000.0
2006-03-13 09:33:00,1.85644,1.85652,1.85637,1.85652,8000000.0
2006-03-13 09:34:00,1.85664,1.85677,1.85664,1.85673,7000000.0
2006-03-13 09:35:00,1.85686,1.85716,1.85686,1.85716,10000000.0
2006-03-13 09:36:00,1.85717,1.85793,1.85717,1.85793,8000000.0
2006-03-13 09:37:00,1.85869,1.8592,1.85828,1.8592,11000000.0
2006-03-13 09:38:00,1.86015,1.8603,1.85843,1.86027,11000000.0
2006-03-13 09:39:00,1.85989,1.86008,1.8595,1.86008,7000000.0
2006-03-13 09:40:00,1.86025,1.86042,1.85973,1.85973,9000000.0
2006-03-13 09:41:00,1.85963,1.85987,1.85961,1.85961,8000000.0
2006-03-13 09:42:00,1.85966,1.85981,1.85962,1.85969,10000000.0
2006-03-13 09:43:00,1.85967,1.8598,1.85956,1.8598,11000000.0
2006-03-13 09:44:00,1.85966,1.85991,1.8596,1.85986,8000000.0
2006-03-13 09:45:00,1.85961,1.85984,1.85958,1.85984,7000000.0
2006-03-13 09:46:00,1.85929,1.85933,1.85893,1.85925,11000000.0
2006-03-13 09:47:00,1.85942,1.86004,1.85942,1.86004,9000000.0
2006-03-13 09:48:00,1.85993,1.85993,1.85963,1.85963,7000000.0
2006-03-13 09:49:00,1.85933,1.85933,1.85898,1.85906,11000000.0
2006-03-13 09:50:00,1.85892,1.85892,1.85862,1.85888,8000000.0
2006-03-13 09:51:00,1.85894,1.85962,1.85894,1.85962,8000000.0
2006-03-13 09:52:00,1.85956,1.85991,1.85956,1.85991,8000000.0
2006-03-13 09:53:00,1.86033,1.8607,1.86033,1.86057,10000000.0
2006-03-13 09:54:00,1.86075,1.86079,1.86058,1.86061,8000000.0
2006-03-13 09:55:00,1.86081,1.86081,1.86027,1.8603,8000000.0
2006-03-13 09:56:00,1.8602,1.86043,1.86014,1.86043,10000000.0
2006-03-13 09:57:00,1.86027,1.86049,1.86027,1.86049,8000000.0
2006-03-13 09:58:00,1.86085,1.86184,1.86085,1.86184,8000000.0
2006-03-13 09:59:00,1.8619,1.8619,1.8617,1.8617,10000000.0
2006-03-13 10:00:00,1.86167,1.86182,1.86165,1.8618,10000000.0
2006-03-13 10:01:00,1.86221,1.86239,1.86217,1.86239,10000000.0
2006-03-13 10:02:00,1.86266,1.8628,1.86249,1.86249,10000000.0
2006-03-13 10:03:00,1.86219,1.86226,1.86214,1.86217,7000000.0
2006-03-13 10:04:00,1.86214,1.86271,1.86213,1.86267,7000000.0
2006-03-13 10:05:00,1.86274,1.86301,1.86257,1.86301,11000000.0
2006-03-13 10:06:00,1.86324,1.86324,1.86278,1.86278,7000000.0
2006-03-13 10:07:00,1.86239,1.86249,1.86194,1.86249,7000000.0
2006-03-13 10:08:00,1.86279,1.86295,1.86279,1.86286,7000000.0
2006-03-13 10:09:00,1.86284,1.86293,1.86272,1.86272,7000000.0
2006-03-13 10:10:00,1.86277,1.86299,1.86277,1.86287,7000000.0
2006-03-13 10:11:00,1.86336,1.86384,1.86336,1.86371,7000000.0
2006-03-13 10:12:00,1.86358,1.86358,1.86312,1.86333,8000000.0
2006-03-13 10:13:00,1.86308,1.86308,1.86294,1.86294,8000000.0
2006-03-13 10:14:00,1.86331,1.86362,1.86313,1.86362,7000000.0
2006-03-13 10:15:00,1.86372,1.86431,1.86369,1.86431,10000000.0
2006-03-13 10:16:00,1.86452,1.86521,1.86452,1.86521,7000000.0
2006-03-13 10:17:00,1.86481,1.86514,1.86474,1.86514,11000000.0
2006-03-13 10:18:00,1.8648,1.86483,1.86468,1.86468,8000000.0
2006-03-13 10:19:00,1.86489,1.86507,1.8648,1.86507,9000000.0
2006-03-13 10:20:00,1.86528,1.8659,1.86528,1.8659,7000000.0
2006-03-13 10:21:00,1.86603,1.86603,1.8658,1.8658,8000000.0
2006-03-13 10:22:00,1.86537,1.86546,1.86511,1.86521,7000000.0
2006-03-13 10:23:00,1.86474,1.86489,1.86466,1.86466,7000000.0
2006-03-13 10:24:00,1.86472,1.86483,1.86441,1.86451,7000000.0
2006-03-13 10:25:00,1.86444,1.86444,1.86412,1.8642,9000000.0
2006-03-13 10:26:00,1.86391,1.86426,1.86391,1.86426,11000000.0
2006-03-13 10:27:00,1.86423,1.86423,1.86394,1.86416,8000000.0
2006-03-13 10:28:00,1.86391,1.86397,1.86363,1.86386,9000000.0
2006-03-13 10:29:00,1.8638,1.86381,1.86326,1.86381,8000000.0
2006-03-13 10:30:00,1.8637,1.86393,1.8637,1.86393,8000000.0
2006-03-13 10:31:00,1.86386,1.86386,1.86358,1.86386,7000000.0
2006-03-13 10:32:00,1.86369,1.86378,1.8636,1.86368,9000000.0
2006-03-13 10:33:00,1.86336,1.86361,1.86331,1.86361,7000000.0
2006-03-13 10:34:00,1.86382,1.86424,1.86381,1.86424,7000000.0
2006-03-13 10:35:00,1.86426,1.8645,1.86404,1.8645,7000000.0
2006-03-13 10:36:00,1.86412,1.86412,1.86367,1.86393,8000000.0
2006-03-13 10:37:00,1.86412,1.86415,1.86397,1.86397,8000000.0
2006-03-13 10:38:00,1.86416,1.86416,1.86386,1.86399,10000000.0
2006-03-13 10:39:00,1.86389,1.86417,1.86389,1.86417,8000000.0
2006-03-13 10:40:00,1.86402,1.86402,1.86371,1.86373,7000000.0
2006-03-13 10:41:00,1.8636,1.86366,1.86354,1.86357,9000000.0
2006-03-13 10:42:00,1.86373,1.86373,1.86343,1.86343,7000000.0
2006-03-13 10:43:00,1.86333,1.86341,1.86261,1.86261,10000000.0
2006-03-13 10:44:00,1.86299,1.86322,1.86299,1.86306,7000000.0
2006-03-13 10:45:00,1.8627,1.8627,1.86209,1.86209,8000000.0
2006-03-13 10:46:00,1.86229,1.86288,1.86229,1.86288,8000000.0
2006-03-13 10:47:00,1.863,1.86314,1.86287,1.86306,7000000.0
2006-03-13 10:48:00,1.86313,1.86313,1.8624,1.8624,8000000.0
2006-03-13 10:49:00,1.86238,1.86314,1.86238,1.86314,9000000.0
2006-03-13 10:50:00,1.8632,1.8632,1.86306,1.86315,8000000.0
2006-03-13 10:51:00,1.8631,1.86322,1.86263,1.86263,9000000.0
2006-03-13 10:52:00,1.86248,1.86258,1.86243,1.86258,8000000.0
2006-03-13 10:53:00,1.86262,1.86303,1.86249,1.86303,9000000.0
2006-03-13 10:54:00,1.86283,1.86283,1.86246,1.86283,10000000.0
2006-03-13 10:55:00,1.86302,1.8631,1.86302,1.86303,7000000.0
2006-03-13 10:56:00,1.86282,1.86296,1.86102,1.86254,7000000.0
2006-03-13 10:57:00,1.86211,1.86211,1.86148,1.86148,8000000.0
2006-03-13 10:58:00,1.86142,1.86142,1.86099,1.86131,7000000.0
2006-03-13 10:59:00,1.86111,1.86128,1.86107,1.86107,11000000.0
2006-03-13 11:00:00,1.86048,1.8605,1.85923,1.85923,7000000.0
2006-03-13 11:01:00,1.86115,1.86127,1.86115,1.86126,8000000.0
2006-03-13 11:02:00,1.86123,1.86123,1.86098,1.86098,7000000.0
2006-03-13 11:03:00,1.86111,1.86129,1.8611,1.86129,11000000.0
2006-03-13 11:04:00,1.86143,1.86164,1.86143,1.86147,11000000.0
2006-03-13 11:05:00,1.86149,1.86154,1.86128,1.86137,7000000.0
2006-03-13 11:06:00,1.86116,1.8612,1.86106,1.86108,8000000.0
2006-03-13 11:07:00,1.86127,1.86144,1.86125,1.86131,7000000.0
2006-03-13 11:09:00,1.86175,1.86179,1.8617,1.86172,8000000.0
2006-03-13 11:10:00,1.86164,1.86164,1.86136,1.86152,8000000.0
2006-03-13 11:11:00,1.86165,1.86171,1.86153,1.86166,10000000.0
2006-03-13 11:12:00,1.86138,1.86138,1.86076,1.86095,7000000.0
2006-03-13 11:13:00,1.86085,1.86094,1.86059,1.86092,11000000.0
2006-03-13 11:14:00,1.86076,1.86076,1.86034,1.86034,11000000.0
2006-03-13 11:15:00,1.86044,1.86045,1.86027,1.86027,7000000.0
2006-03-13 11:17:00,1.86031,1.86031,1.8601,1.86018,7000000.0
2006-03-13 11:18:00,1.86047,1.86078,1.86041,1.86048,10000000.0
2006-03-13 11:19:00,1.86054,1.86081,1.86054,1.86078,11000000.0
2006-03-13 11:20:00,1.8609,1.86116,1.86078,1.86116,8000000.0
2006-03-13 11:22:00,1.86111,1.86111,1.86071,1.86073,8000000.0
2006-03-13 11:23:00,1.86051,1.86051,1.86006,1.86006,8000000.0
2006-03-13 11:24:00,1.86005,1.86039,1.86005,1.86039,7000000.0
2006-03-13 11:26:00,1.86004,1.86004,1.85941,1.85941,11000000.0
2006-03-13 11:27:00,1.85969,1.85973,1.85962,1.85973,8000000.0
2006-03-13 11:28:00,1.85996,1.85996,1.85968,1.85972,7000000.0
2006-03-13 11:29:00,1.85963,1.8597,1.85939,1.8597,8000000.0
2006-03-13 11:30:00,1.85965,1.85965,1.8588,1.8588,7000000.0
2006-03-13 11:31:00,1.85894,1.85909,1.85889,1.85904,11000000.0
2006-03-13 11:32:00,1.85924,1.85936,1.85924,1.85936,11000000.0
2006-03-13 11:33:00,1.85935,1.85945,1.85915,1.85945,7000000.0
2006-03-13 11:34:00,1.85945,1.85964,1.85944,1.85955,7000000.0
2006-03-13 11:35:00,1.86018,1.86033,1.86015,1.86025,10000000.0
2006-03-13 11:36:00,1.86029,1.86038,1.86014,1.86014,8000000.0
2006-03-13 11:38:00,1.86026,1.86093,1.86019,1.86093,9000000.0
2006-03-13 11:40:00,1.86107,1.8611,1.86096,1.8611,11000000.0
2006-03-13 11:43:00,1.86099,1.86104,1.86087,1.86087,7000000.0
2006-03-13 11:45:00,1.8608,1.86105,1.8608,1.86105,11000000.0
2006-03-13 11:47:00,1.86087,1.86098,1.86082,1.86082,9000000.0
2006-03-13 11:48:00,1.86069,1.86075,1.86054,1.86062,10000000.0
2006-03-13 11:49:00,1.86033,1.86033,1.8602,1.86021,7000000.0
2006-03-13 11:50:00,1.86013,1.86019,1.86003,1.86013,7000000.0
2006-03-13 11:52:00,1.86032,1.86056,1.86031,1.86056,10000000.0
2006-03-13 11:53:00,1.86063,1.86071,1.86054,1.8606,10000000.0
2006-03-13 11:54:00,1.8605,1.86063,1.86044,1.86062,9000000.0
2006-03-13 11:55:00,1.86059,1.86061,1.86054,1.86057,8000000.0
2006-03-13 11:56:00,1.86055,1.86059,1.86045,1.86049,11000000.0
2006-03-13 11:57:00,1.86052,1.86053,1.86035,1.86036,8000000.0
2006-03-13 11:58:00,1.86044,1.86106,1.86044,1.86106,9000000.0
2006-03-13 11:59:00,1.86105,1.86106,1.86081,1.86081,7000000.0
2006-03-13 12:00:00,1.86064,1.86064,1.86024,1.86044,7000000.0
2006-03-13 12:01:00,1.86066,1.86073,1.86054,1.86063,10000000.0
2006-03-13 12:02:00,1.86092,1.86092,1.86075,1.86092,10000000.0
2006-03-13 12:03:00,1.86077,1.86087,1.86072,1.86081,7000000.0
2006-03-13 12:04:00,1.86083,1.86086,1.86072,1.86086,9000000.0
2006-03-13 12:05:00,1.8607,1.86083,1.86042,1.86061,11000000.0
2006-03-13 12:06:00,1.86053,1.86055,1.86035,1.86035,7000000.0
2006-03-13 12:07:00,1.86033,1.86037,1.86027,1.86033,7000000.0
2006-03-13 12:09:00,1.86033,1.8605,1.86024,1.86045,8000000.0
2006-03-13 12:10:00,1.86056,1.86062,1.86036,1.86048,8000000.0
2006-03-13 12:11:00,1.8605,1.86061,1.86032,1.86032,7000000.0
2006-03-13 12:12:00,1.86007,1.86019,1.86002,1.86014,7000000.0
2006-03-13 12:13:00,1.86005,1.86005,1.85959,1.85973,10000000.0
2006-03-13 12:14:00,1.85988,1.85997,1.85981,1.85981,8000000.0
2006-03-13 12:15:00,1.85964,1.85976,1.85955,1.85976,8000000.0
2006-03-13 12:16:00,1.85936,1.85969,1.85936,1.85969,8000000.0
2006-03-13 12:17:00,1.85962,1.85962,1.85942,1.85948,8000000.0
2006-03-13 12:18:00,1.8594,1.85953,1.85935,1.85953,11000000.0
2006-03-13 12:19:00,1.85941,1.85976,1.85941,1.85976,9000000.0
2006-03-13 12:20:00,1.85981,1.85982,1.85962,1.85978,10000000.0
2006-03-13 12:21:00,1.85976,1.86039,1.85823,1.85823,7000000.0
2006-03-13 12:22:00,1.85975,1.8599,1.85966,1.85976,8000000.0
2006-03-13 12:23:00,1.85964,1.85977,1.85958,1.85958,7000000.0
2006-03-13 12:24:00,1.85975,1.85984,1.85974,1.85974,7000000.0
2006-03-13 12:27:00,1.85993,1.86006,1.85987,1.85988,10000000.0
2006-03-13 12:28:00,1.85995,1.86005,1.85984,1.86005,9000000.0
2006-03-13 12:29:00,1.86004,1.86004,1.85987,1.85998,9000000.0
2006-03-13 12:30:00,1.85993,1.85996,1.85978,1.85996,7000000.0
2006-03-13 12:31:00,1.85993,1.85996,1.85974,1.85996,11000000.0
2006-03-13 12:32:00,1.8601,1.86011,1.85965,1.85965,7000000.0
2006-03-13 12:33:00,1.85966,1.85974,1.85934,1.85934,7000000.0
2006-03-13 12:35:00,1.85926,1.85931,1.85926,1.85929,8000000.0
2006-03-13 12:37:00,1.85916,1.85949,1.85916,1.85949,9000000.0
2006-03-13 12:38:00,1.85944,1.85962,1.85936,1.85959,8000000.0
2006-03-13 12:39:00,1.85939,1.85939,1.85926,1.85926,9000000.0
2006-03-13 12:40:00,1.85928,1.85937,1.85919,1.85927,7000000.0
2006-03-13 12:41:00,1.85937,1.85941,1.85924,1.85924,8000000.0
2006-03-13 12:42:00,1.85934,1.85945,1.85928,1.85933,9000000.0
2006-03-13 12:43:00,1.85915,1.85931,1.85888,1.85888,9000000.0
2006-03-13 12:44:00,1.85893,1.85928,1.85893,1.85925,8000000.0
2006-03-13 12:45:00,1.85953,1.85956,1.85914,1.85934,10000000.0
2006-03-13 12:46:00,1.85905,1.8592,1.85887,1.85887,9000000.0
2006-03-13 12:47:00,1.85876,1.85876,1.85836,1.8587,10000000.0
2006-03-13 12:48:00,1.85885,1.859,1.85864,1.85864,11000000.0
2006-03-13 12:49:00,1.85895,1.85895,1.85851,1.85851,7000000.0
2006-03-13 12:50:00,1.85853,1.85853,1.85819,1.85824,7000000.0
2006-03-13 12:51:00,1.85828,1.85851,1.85826,1.85851,8000000.0
2006-03-13 12:52:00,1.85861,1.85861,1.85817,1.8584,11000000.0
2006-03-13 12:53:00,1.8584,1.85869,1.8584,1.85869,8000000.0
2006-03-13 12:54:00,1.85856,1.85907,1.85856,1.85907,7000000.0
2006-03-13 12:55:00,1.85921,1.85921,1.85905,1.85905,8000000.0
2006-03-13 12:56:00,1.85926,1.85928,1.85915,1.85922,7000000.0
2006-03-13 12:57:00,1.85921,1.85921,1.85913,1.85913,7000000.0
2006-03-13 12:58:00,1.8589,1.8589,1.85871,1.85879,8000000.0
2006-03-13 12:59:00,1.8584,1.85843,1.85824,1.8583,7000000.0
2006-03-13 13:00:00,1.85822,1.85841,1.85822,1.85841,8000000.0
2006-03-13 13:01:00,1.85797,1.85831,1.85797,1.85831,8000000.0
2006-03-13 13:02:00,1.85839,1.85839,1.85765,1.85765,7000000.0
2006-03-13 13:03:00,1.85726,1.85749,1.85726,1.85749,8000000.0
2006-03-13 13:04:00,1.85757,1.85805,1.85757,1.85805,7000000.0
2006-03-13 13:05:00,1.85815,1.85815,1.85793,1.85805,8000000.0
2006-03-13 13:10:00,1.85767,1.85775,1.85755,1.85775,9000000.0
2006-03-13 13:11:00,1.8579,1.858,1.85767,1.85791,8000000.0
2006-03-13 13:12:00,1.85781,1.85799,1.85764,1.85799,8000000.0
2006-03-13 13:16:00,1.85827,1.85875,1.85827,1.85875,8000000.0
2006-03-13 13:17:00,1.8587,1.85893,1.85868,1.85893,9000000.0
2006-03-13 13:18:00,1.85866,1.85886,1.85866,1.85866,10000000.0
2006-03-13 13:19:00,1.85896,1.85897,1.85889,1.85897,8000000.0
2006-03-13 13:20:00,1.85903,1.85932,1.85903,1.85927,8000000.0
2006-03-13 13:21:00,1.85919,1.85919,1.85888,1.85888,7000000.0
2006-03-13 13:22:00,1.85879,1.85893,1.85863,1.85893,11000000.0
2006-03-13 13:23:00,1.85886,1.85929,1.85882,1.85929,8000000.0
2006-03-13 13:24:00,1.85935,1.85935,1.85911,1.85919,7000000.0
2006-03-13 13:25:00,1.85895,1.85913,1.85889,1.85889,11000000.0
2006-03-13 13:26:00,1.85888,1.85906,1.85886,1.85906,10000000.0
2006-03-13 13:27:00,1.85903,1.85933,1.85903,1.85933,8000000.0
2006-03-13 13:28:00,1.85943,1.8597,1.85941,1.8597,21000000.0
2006-03-13 13:29:00,1.85957,1.85962,1.85943,1.85962,17000000.0
2006-03-13 13:30:00,1.85968,1.85969,1.85965,1.85967,7000000.0
2006-03-13 13:31:00,1.85973,1.85984,1.85973,1.85984,9000000.0
2006-03-13 13:32:00,1.85994,1.85994,1.85985,1.85985,14000000.0
2006-03-13 13:33:00,1.8599,1.86015,1.85952,1.85952,14000000.0
2006-03-13 13:34:00,1.85937,1.85967,1.85937,1.85967,31000000.0
2006-03-13 13:35:00,1.85972,1.85999,1.85972,1.85999,17000000.0
2006-03-13 13:36:00,1.85969,1.85969,1.85926,1.85935,24000000.0
2006-03-13 13:37:00,1.85935,1.85935,1.85905,1.85905,10000000.0
2006-03-13 13:38:00,1.85885,1.85901,1.85878,1.85893,18000000.0
2006-03-13 13:39:00,1.85901,1.85924,1.85901,1.85922,15000000.0
2006-03-13 13:41:00,1.85901,1.85903,1.85888,1.85898,13000000.0
2006-03-13 13:43:00,1.85894,1.85894,1.8588,1.85885,10000000.0
2006-03-13 13:45:00,1.85878,1.85899,1.85876,1.85899,22000000.0
2006-03-13 13:46:00,1.85908,1.85926,1.85908,1.85922,19000000.0
2006-03-13 13:47:00,1.8592,1.8592,1.85892,1.85915,17000000.0
2006-03-13 13:49:00,1.85913,1.85916,1.85909,1.85909,24000000.0
2006-03-13 13:50:00,1.85901,1.85901,1.8588,1.8588,15000000.0
2006-03-13 13:51:00,1.85878,1.85878,1.85848,1.85848,22000000.0
2006-03-13 13:52:00,1.85836,1.85841,1.8582,1.85841,32000000.0
2006-03-13 13:53:00,1.85842,1.85842,1.85832,1.85832,28000000.0
2006-03-13 13:55:00,1.85826,1.85826,1.85808,1.85814,20000000.0
2006-03-13 13:56:00,1.85802,1.85802,1.85782,1.85794,24000000.0
2006-03-13 13:57:00,1.85786,1.85786,1.85766,1.85773,34000000.0
2006-03-13 13:59:00,1.85764,1.85765,1.85753,1.85755,30000000.0
2006-03-13 14:00:00,1.85789,1.85821,1.85785,1.85811,39000000.0
2006-03-13 14:01:00,1.85831,1.85841,1.85829,1.85841,30000000.0
2006-03-13 14:02:00,1.85842,1.85842,1.85834,1.85836,19000000.0
2006-03-13 14:03:00,1.8582,1.85825,1.85817,1.85825,23000000.0
2006-03-13 14:04:00,1.85825,1.85833,1.85825,1.85829,33000000.0
2006-03-13 14:05:00,1.85825,1.85827,1.85818,1.85818,28000000.0
2006-03-13 14:06:00,1.85811,1.85811,1.85797,1.85807,31000000.0
2006-03-13 14:07:00,1.858,1.85804,1.85786,1.85791,31000000.0
2006-03-13 14:08:00,1.85773,1.85773,1.85756,1.85758,27000000.0
2006-03-13 14:09:00,1.85775,1.85778,1.85763,1.85774,27000000.0
2006-03-13 14:10:00,1.85761,1.85775,1.85759,1.85767,24000000.0
2006-03-13 14:11:00,1.85769,1.85787,1.85766,1.85787,21000000.0
2006-03-13 14:12:00,1.85788,1.85805,1.85786,1.85786,22000000.0
2006-03-13 14:14:00,1.85796,1.85819,1.85796,1.85819,21000000.0
2006-03-13 14:15:00,1.85813,1.85813,1.85776,1.85776,25000000.0
2006-03-13 14:16:00,1.85782,1.85843,1.85782,1.85823,26000000.0
2006-03-13 14:17:00,1.85857,1.85857,1.8585,1.8585,32000000.0
2006-03-13 14:18:00,1.85849,1.85853,1.85801,1.85801,27000000.0
2006-03-13 14:21:00,1.85799,1.85802,1.85782,1.85802,39000000.0
2006-03-13 14:22:00,1.85809,1.85821,1.85799,1.85806,22000000.0
2006-03-13 14:23:00,1.85806,1.85818,1.85802,1.85813,40000000.0
2006-03-13 14:25:00,1.85801,1.85801,1.85773,1.85776,35000000.0
2006-03-13 14:27:00,1.85797,1.85913,1.85797,1.85913,28000000.0
2006-03-13 14:28:00,1.85925,1.85925,1.85903,1.85908,21000000.0
2006-03-13 14:29:00,1.85902,1.85939,1.85902,1.8593,16000000.0
2006-03-13 14:30:00,1.85919,1.85943,1.85914,1.85943,25000000.0
2006-03-13 14:31:00,1.85932,1.85935,1.85923,1.85933,26000000.0
2006-03-13 14:32:00,1.85938,1.85938,1.85929,1.85929,32000000.0
2006-03-13 14:33:00,1.85928,1.85943,1.85928,1.85943,20000000.0
2006-03-13 14:34:00,1.85963,1.85967,1.85955,1.85961,25000000.0
2006-03-13 14:35:00,1.85968,1.86009,1.85968,1.86009,23000000.0
2006-03-13 14:36:00,1.86012,1.86012,1.85945,1.85945,11000000.0
2006-03-13 14:39:00,1.85934,1.85934,1.8591,1.85911,36000000.0
2006-03-13 14:40:00,1.85905,1.85935,1.85905,1.85935,36000000.0
2006-03-13 14:41:00,1.85925,1.85929,1.85907,1.85922,41000000.0
2006-03-13 14:42:00,1.85953,1.85953,1.859,1.859,19000000.0
2006-03-13 14:43:00,1.85904,1.85931,1.85904,1.85931,20000000.0
2006-03-13 14:44:00,1.8594,1.85956,1.8594,1.85948,25000000.0
2006-03-13 14:45:00,1.85955,1.8597,1.85953,1.85953,33000000.0
2006-03-13 14:47:00,1.85983,1.85996,1.85971,1.85996,7000000.0
2006-03-13 14:48:00,1.86002,1.86008,1.85998,1.86006,21000000.0
2006-03-13 14:49:00,1.85997,1.86014,1.85994,1.86002,32000000.0
2006-03-13 14:50:00,1.86021,1.8604,1.86014,1.86024,33000000.0
2006-03-13 14:51:00,1.8603,1.86048,1.86024,1.86048,37000000.0
2006-03-13 14:52:00,1.86044,1.86056,1.86044,1.86056,17000000.0
2006-03-13 14:53:00,1.86065,1.86069,1.86058,1.86067,22000000.0
2006-03-13 14:54:00,1.86054,1.86054,1.86032,1.86032,17000000.0
2006-03-13 14:55:00,1.86028,1.86028,1.85984,1.85984,7000000.0
2006-03-13 14:56:00,1.85966,1.85998,1.85966,1.85998,21000000.0
2006-03-13 14:57:00,1.86005,1.86008,1.86,1.86004,12000000.0
2006-03-13 14:58:00,1.85978,1.86003,1.85971,1.85982,31000000.0
2006-03-13 14:59:00,1.85994,1.86006,1.85993,1.86006,20000000.0
2006-03-13 15:00:00,1.86002,1.86002,1.85962,1.85962,32000000.0
2006-03-13 15:01:00,1.85962,1.85962,1.85944,1.85956,14000000.0
2006-03-13 15:02:00,1.85952,1.85962,1.85921,1.85927,26000000.0
2006-03-13 15:03:00,1.85942,1.8595,1.8594,1.85944,30000000.0
2006-03-13 15:04:00,1.85961,1.85973,1.8595,1.85963,29000000.0
2006-03-13 15:05:00,1.85945,1.85969,1.85945,1.85961,28000000.0
2006-03-13 15:06:00,1.85966,1.85986,1.85961,1.85961,16000000.0
2006-03-13 15:07:00,1.85958,1.85958,1.85947,1.85948,26000000.0
2006-03-13 15:08:00,1.8592,1.8592,1.85904,1.85904,25000000.0
2006-03-13 15:09:00,1.85893,1.85893,1.85803,1.85803,34000000.0
2006-03-13 15:10:00,1.85761,1.85781,1.85761,1.85771,36000000.0
2006-03-13 15:11:00,1.85762,1.85773,1.8576,1.85769,27000000.0
2006-03-13 15:12:00,1.8577,1.85774,1.85766,1.85772,26000000.0
2006-03-13 15:13:00,1.85761,1.85761,1.8574,1.85752,41000000.0
2006-03-13 15:14:00,1.85748,1.85748,1.85742,1.85742,30000000.0
2006-03-13 15:15:00,1.85758,1.85773,1.85758,1.8577,21000000.0
2006-03-13 15:16:00,1.85782,1.85788,1.85782,1.85788,9000000.0
2006-03-13 15:17:00,1.85793,1.85812,1.85793,1.858,26000000.0
2006-03-13 15:18:00,1.85803,1.85812,1.85798,1.85798,10000000.0
2006-03-13 15:19:00,1.85785,1.85804,1.85785,1.85792,16000000.0
2006-03-13 15:20:00,1.85813,1.85813,1.85777,1.85778,20000000.0
2006-03-13 15:21:00,1.85774,1.85775,1.85762,1.85766,12000000.0
2006-03-13 15:22:00,1.85775,1.85793,1.85775,1.85776,22000000.0
2006-03-13 15:23:00,1.85803,1.85885,1.85803,1.85885,36000000.0
2006-03-13 15:24:00,1.85906,1.8591,1.85892,1.85892,8000000.0
2006-03-13 15:25:00,1.85856,1.85863,1.85847,1.85847,14000000.0
2006-03-13 15:26:00,1.85849,1.85852,1.8583,1.85846,40000000.0
2006-03-13 15:27:00,1.85849,1.85851,1.85841,1.85844,32000000.0
2006-03-13 15:28:00,1.85854,1.85858,1.85842,1.85853,55000000.0
2006-03-13 15:29:00,1.85853,1.85853,1.85666,1.85848,47000000.0
2006-03-13 15:30:00,1.85708,1.85972,1.85708,1.85887,71000000.0
2006-03-13 15:31:00,1.85854,1.8586,1.85854,1.85854,58000000.0
2006-03-13 15:32:00,1.85842,1.8585,1.85837,1.8585,25000000.0
2006-03-13 15:33:00,1.85852,1.85852,1.85836,1.85836,32000000.0
2006-03-13 15:34:00,1.85837,1.85853,1.85837,1.85849,22000000.0
2006-03-13 15:35:00,1.85854,1.85856,1.85828,1.85849,30000000.0
2006-03-13 15:36:00,1.8585,1.85862,1.85847,1.85862,23000000.0
2006-03-13 15:37:00,1.85857,1.85861,1.85853,1.85857,24000000.0
2006-03-13 15:39:00,1.85853,1.85856,1.85836,1.85845,40000000.0
2006-03-13 15:42:00,1.85844,1.8585,1.85837,1.85837,41000000.0
2006-03-13 15:43:00,1.85841,1.85841,1.85832,1.8584,30000000.0
2006-03-13 15:44:00,1.85831,1.85832,1.85821,1.85822,29000000.0
2006-03-13 15:47:00,1.85815,1.85815,1.85802,1.85804,31000000.0
2006-03-13 15:48:00,1.85801,1.85801,1.85792,1.85794,33000000.0
2006-03-13 15:49:00,1.8579,1.8579,1.85752,1.85752,25000000.0
2006-03-13 15:50:00,1.85738,1.85763,1.85738,1.85757,11000000.0
2006-03-13 15:51:00,1.8576,1.85768,1.85752,1.85767,37000000.0
2006-03-13 15:52:00,1.85741,1.85748,1.85741,1.85745,23000000.0
2006-03-13 15:53:00,1.85751,1.85755,1.85749,1.85751,15000000.0
2006-03-13 15:54:00,1.85764,1.85764,1.85736,1.85736,26000000.0
2006-03-13 15:55:00,1.85717,1.85717,1.85676,1.85676,33000000.0
2006-03-13 15:56:00,1.85668,1.85689,1.85668,1.85689,6000000.0
2006-03-13 15:57:00,1.85753,1.85789,1.85753,1.85774,34000000.0
2006-03-13 15:58:00,1.85769,1.85815,1.85769,1.85815,24000000.0
2006-03-13 15:59:00,1.85816,1.85823,1.85806,1.85809,23000000.0
2006-03-13 16:00:00,1.85803,1.85803,1.85756,1.85756,51000000.0
2006-03-13 16:01:00,1.8576,1.85796,1.8576,1.85796,31000000.0
2006-03-13 16:02:00,1.85813,1.85825,1.85795,1.85825,29000000.0
2006-03-13 16:03:00,1.8579,1.8579,1.85719,1.85719,51000000.0
2006-03-13 16:04:00,1.8572,1.85725,1.85691,1.85712,38000000.0
2006-03-13 16:05:00,1.85742,1.85742,1.85703,1.85718,37000000.0
2006-03-13 16:06:00,1.85718,1.85734,1.85718,1.85729,33000000.0
2006-03-13 16:07:00,1.85729,1.85732,1.85717,1.85719,37000000.0
2006-03-13 16:08:00,1.85711,1.85733,1.85701,1.85701,37000000.0
2006-03-13 16:09:00,1.85692,1.85706,1.85692,1.85701,44000000.0
2006-03-13 16:10:00,1.85696,1.85705,1.85669,1.85669,41000000.0
2006-03-13 16:11:00,1.85667,1.85676,1.8565,1.8565,27000000.0
2006-03-13 16:12:00,1.85655,1.85655,1.85613,1.85613,22000000.0
2006-03-13 16:13:00,1.85619,1.85639,1.85603,1.85617,38000000.0
2006-03-13 16:14:00,1.85604,1.85618,1.85598,1.85598,41000000.0
2006-03-13 16:15:00,1.85633,1.85633,1.8562,1.85627,42000000.0
2006-03-13 16:16:00,1.85626,1.85653,1.85623,1.85652,45000000.0
2006-03-13 16:17:00,1.85658,1.85659,1.85646,1.85646,22000000.0
2006-03-13 16:18:00,1.85635,1.85663,1.85634,1.85663,49000000.0
2006-03-13 16:19:00,1.8566,1.85661,1.85643,1.85643,27000000.0
2006-03-13 16:20:00,1.8567,1.85684,1.8567,1.85684,52000000.0
2006-03-13 16:21:00,1.85679,1.85679,1.85654,1.85661,37000000.0
2006-03-13 16:22:00,1.85664,1.85687,1.85664,1.85676,50000000.0
2006-03-13 16:23:00,1.85684,1.85695,1.85669,1.85695,48000000.0
2006-03-13 16:24:00,1.8569,1.8569,1.85671,1.85671,44000000.0
2006-03-13 16:25:00,1.85671,1.85682,1.8567,1.85682,28000000.0
2006-03-13 16:26:00,1.85682,1.85701,1.85682,1.85698,41000000.0
2006-03-13 16:27:00,1.85711,1.85748,1.85711,1.85748,46000000.0
2006-03-13 16:28:00,1.85745,1.85746,1.85724,1.85733,34000000.0
2006-03-13 16:30:00,1.85758,1.85783,1.85756,1.85783,43000000.0
2006-03-13 16:32:00,1.85804,1.85819,1.85802,1.85808,34000000.0
2006-03-13 16:33:00,1.85777,1.858,1.85776,1.85794,41000000.0
2006-03-13 16:34:00,1.8578,1.85802,1.8578,1.85794,29000000.0
2006-03-13 16:35:00,1.85816,1.85845,1.85812,1.85843,53000000.0
2006-03-13 16:36:00,1.85849,1.85868,1.85846,1.85868,43000000.0
2006-03-13 16:37:00,1.85876,1.8588,1.85867,1.8588,56000000.0
2006-03-13 16:38:00,1.85875,1.85875,1.85828,1.85828,34000000.0
2006-03-13 16:39:00,1.85837,1.85855,1.85837,1.85846,43000000.0
2006-03-13 16:40:00,1.85878,1.85888,1.85866,1.85887,63000000.0
2006-03-13 16:41:00,1.85855,1.85881,1.85846,1.85872,44000000.0
2006-03-13 16:42:00,1.85886,1.8589,1.8587,1.85873,57000000.0
2006-03-13 16:43:00,1.85849,1.85861,1.85845,1.85847,20000000.0
2006-03-13 16:44:00,1.85842,1.85842,1.85823,1.85827,34000000.0
2006-03-13 16:45:00,1.85841,1.85861,1.85831,1.85861,41000000.0
2006-03-13 16:46:00,1.85866,1.85866,1.85848,1.85863,59000000.0
2006-03-13 16:47:00,1.85865,1.85889,1.85856,1.85889,55000000.0
2006-03-13 16:48:00,1.85896,1.85896,1.85878,1.8589,46000000.0
2006-03-13 16:49:00,1.85896,1.85897,1.85885,1.85895,35000000.0
2006-03-13 16:50:00,1.85898,1.85924,1.85895,1.85918,45000000.0
2006-03-13 16:51:00,1.85912,1.85912,1.85892,1.85894,30000000.0
2006-03-13 16:52:00,1.85895,1.85913,1.85894,1.85913,30000000.0
2006-03-13 16:53:00,1.85926,1.85932,1.85926,1.85932,19000000.0
2006-03-13 16:55:00,1.85961,1.85961,1.85952,1.85953,40000000.0
2006-03-13 16:56:00,1.85948,1.85948,1.85931,1.85932,37000000.0
2006-03-13 16:57:00,1.85894,1.85898,1.85887,1.85897,17000000.0
2006-03-13 16:58:00,1.85942,1.8596,1.8594,1.8596,45000000.0
2006-03-13 16:59:00,1.85958,1.85964,1.85954,1.85956,39000000.0
2006-03-13 17:00:00,1.85937,1.85952,1.85927,1.85927,47000000.0
2006-03-13 17:01:00,1.85874,1.85891,1.85854,1.85854,26000000.0
2006-03-13 17:02:00,1.85865,1.85883,1.85848,1.8586,33000000.0
2006-03-13 17:03:00,1.85869,1.85891,1.8586,1.85891,33000000.0
2006-03-13 17:04:00,1.85895,1.859,1.85883,1.859,37000000.0
2006-03-13 17:05:00,1.85902,1.85915,1.85902,1.85915,35000000.0
2006-03-13 17:06:00,1.85927,1.85927,1.85897,1.85922,46000000.0
2006-03-13 17:07:00,1.85908,1.85917,1.85905,1.85908,33000000.0
2006-03-13 17:08:00,1.85935,1.85957,1.85934,1.85948,45000000.0
2006-03-13 17:09:00,1.85958,1.85964,1.85954,1.85958,47000000.0
2006-03-13 17:10:00,1.85946,1.85957,1.85946,1.85957,6000000.0
2006-03-13 17:11:00,1.85964,1.85964,1.85955,1.85959,44000000.0
2006-03-13 17:13:00,1.85959,1.85963,1.85946,1.85953,35000000.0
2006-03-13 17:14:00,1.8597,1.85979,1.8597,1.85972,27000000.0
2006-03-13 17:15:00,1.85944,1.85973,1.85944,1.85971,26000000.0
2006-03-13 17:16:00,1.85976,1.8602,1.85976,1.8602,27000000.0
2006-03-13 17:17:00,1.86025,1.86025,1.86014,1.86018,38000000.0
2006-03-13 17:18:00,1.86012,1.86012,1.85995,1.85998,29000000.0
2006-03-13 17:19:00,1.85993,1.86016,1.85993,1.8601,19000000.0
2006-03-13 17:20:00,1.85998,1.86017,1.85997,1.86007,29000000.0
2006-03-13 17:21:00,1.8601,1.86012,1.85996,1.86012,26000000.0
2006-03-13 17:22:00,1.86016,1.86024,1.86015,1.86024,30000000.0
2006-03-13 17:23:00,1.86022,1.86022,1.86012,1.86016,32000000.0
2006-03-13 17:24:00,1.86003,1.86006,1.85989,1.85993,23000000.0
2006-03-13 17:25:00,1.86004,1.86025,1.85992,1.86025,20000000.0
2006-03-13 17:26:00,1.86007,1.86057,1.86007,1.86057,18000000.0
2006-03-13 17:27:00,1.86061,1.86082,1.86061,1.86075,44000000.0
2006-03-13 17:28:00,1.86117,1.86164,1.86117,1.86154,39000000.0
2006-03-13 17:29:00,1.86153,1.86173,1.86141,1.86157,36000000.0
2006-03-13 17:30:00,1.86162,1.86179,1.86158,1.86179,61000000.0
2006-03-13 17:31:00,1.86168,1.86189,1.86165,1.86189,62000000.0
2006-03-13 17:32:00,1.86198,1.86241,1.86198,1.86241,54000000.0
2006-03-13 17:33:00,1.86239,1.86239,1.86178,1.86178,64000000.0
2006-03-13 17:34:00,1.86168,1.86211,1.86167,1.86211,60000000.0
2006-03-13 17:35:00,1.86209,1.86214,1.86175,1.86175,43000000.0
2006-03-13 17:36:00,1.8614,1.86158,1.8614,1.86141,58000000.0
2006-03-13 17:37:00,1.86119,1.86143,1.86091,1.86091,47000000.0
2006-03-13 17:38:00,1.8608,1.86107,1.8608,1.86096,44000000.0
2006-03-13 17:39:00,1.86101,1.86116,1.86078,1.86106,41000000.0
2006-03-13 17:40:00,1.8612,1.86141,1.8612,1.86137,59000000.0
2006-03-13 17:41:00,1.86136,1.86136,1.86106,1.86106,50000000.0
2006-03-13 17:42:00,1.8609,1.86115,1.8609,1.86112,37000000.0
2006-03-13 17:43:00,1.86107,1.86129,1.86105,1.86105,33000000.0
2006-03-13 17:44:00,1.86098,1.8611,1.86092,1.86106,46000000.0
2006-03-13 17:45:00,1.86109,1.86132,1.86109,1.86132,49000000.0
2006-03-13 17:46:00,1.86128,1.86132,1.86104,1.86104,56000000.0
2006-03-13 17:47:00,1.86089,1.86092,1.86077,1.86089,65000000.0
2006-03-13 17:49:00,1.86083,1.86116,1.86083,1.86103,72000000.0
2006-03-13 17:50:00,1.86113,1.86117,1.86101,1.86105,53000000.0
2006-03-13 17:51:00,1.86099,1.86112,1.86098,1.86111,54000000.0
2006-03-13 17:52:00,1.86116,1.8615,1.86116,1.86118,51000000.0
2006-03-13 17:53:00,1.86104,1.86105,1.86097,1.86097,42000000.0
2006-03-13 17:54:00,1.86087,1.86095,1.86086,1.86086,32000000.0
2006-03-13 17:55:00,1.86078,1.86078,1.86067,1.86067,32000000.0
2006-03-13 17:56:00,1.8607,1.86096,1.8607,1.86092,47000000.0
2006-03-13 17:57:00,1.86085,1.86085,1.86056,1.86056,34000000.0
2006-03-13 17:58:00,1.86022,1.86035,1.85998,1.86035,44000000.0
2006-03-13 17:59:00,1.8604,1.86049,1.85981,1.85981,39000000.0
2006-03-13 18:00:00,1.85938,1.86029,1.85908,1.86029,32000000.0
2006-03-13 18:01:00,1.86062,1.86074,1.86051,1.86068,52000000.0
2006-03-13 18:02:00,1.8607,1.86075,1.86069,1.86072,30000000.0
2006-03-13 18:03:00,1.86075,1.86075,1.86043,1.86043,38000000.0
2006-03-13 18:05:00,1.86014,1.86014,1.85928,1.85928,36000000.0
2006-03-13 18:06:00,1.85927,1.85943,1.85923,1.85943,32000000.0
2006-03-13 18:07:00,1.85952,1.85982,1.85944,1.85982,38000000.0
2006-03-13 18:08:00,1.85991,1.86018,1.85991,1.85997,56000000.0
2006-03-13 18:09:00,1.85985,1.86001,1.85982,1.86001,34000000.0
2006-03-13 18:10:00,1.86008,1.86008,1.85995,1.86003,26000000.0
2006-03-13 18:11:00,1.86003,1.86008,1.85999,1.86,34000000.0
2006-03-13 18:12:00,1.85974,1.85974,1.85913,1.85913,24000000.0
2006-03-13 18:13:00,1.85926,1.85953,1.85923,1.85953,30000000.0
2006-03-13 18:14:00,1.8597,1.86002,1.8597,1.86,22000000.0
2006-03-13 18:15:00,1.8599,1.86034,1.8599,1.86034,21000000.0
2006-03-13 18:16:00,1.86048,1.86109,1.86042,1.86042,66000000.0
2006-03-13 18:17:00,1.8603,1.86033,1.86016,1.86026,60000000.0
2006-03-13 18:18:00,1.86026,1.86042,1.86026,1.86042,33000000.0
2006-03-13 18:19:00,1.86054,1.86074,1.86048,1.86074,46000000.0
2006-03-13 18:20:00,1.86079,1.86079,1.86065,1.86078,61000000.0
2006-03-13 18:21:00,1.86053,1.86073,1.86053,1.86056,37000000.0
2006-03-13 18:22:00,1.8606,1.86081,1.86056,1.86075,49000000.0
2006-03-13 18:23:00,1.8608,1.86095,1.86071,1.86084,34000000.0
2006-03-13 18:25:00,1.86087,1.86093,1.86068,1.86075,31000000.0
2006-03-13 18:26:00,1.86068,1.86085,1.86047,1.86047,43000000.0
2006-03-13 18:27:00,1.8604,1.86077,1.8604,1.86077,35000000.0
2006-03-13 18:28:00,1.86096,1.86122,1.86096,1.8612,18000000.0
2006-03-13 18:29:00,1.86112,1.86121,1.86112,1.86117,24000000.0
2006-03-13 18:30:00,1.86115,1.86122,1.86058,1.86058,32000000.0
2006-03-13 18:31:00,1.86038,1.86038,1.86013,1.86032,46000000.0
2006-03-13 18:32:00,1.86028,1.86055,1.86028,1.86055,55000000.0
2006-03-13 18:33:00,1.86065,1.86065,1.86049,1.86058,29000000.0
2006-03-13 18:34:00,1.86039,1.86039,1.85962,1.86004,32000000.0
2006-03-13 18:35:00,1.85985,1.85996,1.85949,1.8597,47000000.0
2006-03-13 18:36:00,1.86001,1.86016,1.85992,1.85995,65000000.0
2006-03-13 18:37:00,1.85978,1.85985,1.8596,1.85966,63000000.0
2006-03-13 18:38:00,1.85973,1.85988,1.85972,1.85981,61000000.0
2006-03-13 18:39:00,1.85987,1.85987,1.85956,1.85972,37000000.0
2006-03-13 18:40:00,1.85982,1.85984,1.8596,1.85978,52000000.0
2006-03-13 18:41:00,1.85979,1.8598,1.85954,1.85969,68000000.0
2006-03-13 18:42:00,1.85961,1.85968,1.85924,1.85924,40000000.0
2006-03-13 18:43:00,1.85917,1.85937,1.85917,1.85937,39000000.0
2006-03-13 18:44:00,1.8594,1.85976,1.8594,1.85976,33000000.0
2006-03-13 18:45:00,1.85999,1.86022,1.85996,1.86022,57000000.0
2006-03-13 18:46:00,1.86018,1.86035,1.86,1.86007,61000000.0
2006-03-13 18:47:00,1.86055,1.86055,1.86039,1.86042,41000000.0
2006-03-13 18:48:00,1.86046,1.86068,1.86044,1.86044,26000000.0
2006-03-13 18:49:00,1.8607,1.86145,1.8607,1.86145,31000000.0
2006-03-13 18:50:00,1.86186,1.86219,1.86185,1.86195,37000000.0
2006-03-13 18:51:00,1.86227,1.86288,1.86227,1.86288,17000000.0
2006-03-13 18:52:00,1.8629,1.8629,1.86246,1.86287,33000000.0
2006-03-13 18:53:00,1.86283,1.86283,1.86235,1.8624,31000000.0
2006-03-13 18:54:00,1.86228,1.86239,1.86218,1.86231,11000000.0
2006-03-13 18:55:00,1.86223,1.86242,1.86219,1.86234,22000000.0
2006-03-13 18:57:00,1.86239,1.86268,1.86239,1.86268,15000000.0
2006-03-13 18:58:00,1.86307,1.86318,1.86307,1.86318,19000000.0
2006-03-13 18:59:00,1.8633,1.86332,1.863,1.863,26000000.0
2006-03-13 19:00:00,1.86254,1.86258,1.86238,1.86255,12000000.0
2006-03-13 19:01:00,1.86262,1.86296,1.86262,1.86266,18000000.0
2006-03-13 19:02:00,1.86259,1.86309,1.86259,1.86309,23000000.0
2006-03-13 19:03:00,1.86288,1.86289,1.86266,1.86266,21000000.0
2006-03-13 19:04:00,1.86251,1.86314,1.86251,1.86314,55000000.0
2006-03-13 19:05:00,1.86282,1.86295,1.86275,1.86295,42000000.0
2006-03-13 19:06:00,1.86289,1.86308,1.8628,1.86293,63000000.0
2006-03-13 19:07:00,1.86295,1.86318,1.86295,1.86303,39000000.0
2006-03-13 19:08:00,1.8629,1.8629,1.8622,1.8622,32000000.0
2006-03-13 19:09:00,1.86213,1.86242,1.86204,1.86222,56000000.0
2006-03-13 19:10:00,1.86198,1.86227,1.86198,1.86224,27000000.0
2006-03-13 19:11:00,1.86208,1.86218,1.86191,1.86215,36000000.0
2006-03-13 19:12:00,1.86217,1.86228,1.86201,1.86201,25000000.0
2006-03-13 19:13:00,1.86201,1.8622,1.86201,1.8622,23000000.0
2006-03-13 19:14:00,1.86222,1.86222,1.86197,1.862,37000000.0
2006-03-13 19:15:00,1.86194,1.86206,1.86193,1.862,17000000.0
2006-03-13 19:16:00,1.86235,1.86236,1.8623,1.8623,23000000.0
2006-03-13 19:17:00,1.86233,1.86241,1.86224,1.86232,17000000.0
2006-03-13 19:19:00,1.86227,1.86244,1.86219,1.86219,36000000.0
2006-03-13 19:20:00,1.86216,1.86229,1.86215,1.86229,23000000.0
2006-03-13 19:21:00,1.86246,1.86251,1.86236,1.86236,21000000.0
2006-03-13 19:22:00,1.86226,1.86226,1.86197,1.86218,25000000.0
2006-03-13 19:23:00,1.86216,1.86216,1.86155,1.86155,12000000.0
2006-03-13 19:24:00,1.86153,1.86184,1.86153,1.86173,39000000.0
2006-03-13 19:25:00,1.86137,1.86155,1.8613,1.86155,49000000.0
2006-03-13 19:26:00,1.86156,1.86156,1.8613,1.86133,48000000.0
2006-03-13 19:27:00,1.86122,1.86135,1.86099,1.86099,51000000.0
2006-03-13 19:28:00,1.86149,1.86149,1.86095,1.86101,40000000.0
2006-03-13 19:29:00,1.86122,1.86138,1.86104,1.86107,28000000.0
2006-03-13 19:30:00,1.86113,1.86154,1.86113,1.86142,32000000.0
2006-03-13 19:31:00,1.86143,1.86157,1.86126,1.86129,28000000.0
2006-03-13 19:32:00,1.86068,1.86091,1.86059,1.86085,31000000.0
2006-03-13 19:33:00,1.86091,1.86099,1.86089,1.86096,14000000.0
2006-03-13 19:34:00,1.86095,1.861,1.86073,1.86095,49000000.0
2006-03-13 19:35:00,1.86141,1.86141,1.86113,1.86131,28000000.0
2006-03-13 19:36:00,1.86119,1.8613,1.861,1.861,16000000.0
2006-03-13 19:37:00,1.86094,1.86126,1.86094,1.86126,26000000.0
2006-03-13 19:38:00,1.861,1.861,1.86064,1.86064,8000000.0
2006-03-13 19:39:00,1.86081,1.86081,1.86053,1.86079,13000000.0
2006-03-13 19:40:00,1.86069,1.8609,1.86065,1.86065,16000000.0
2006-03-13 19:41:00,1.86063,1.86063,1.86045,1.86046,17000000.0
2006-03-13 19:42:00,1.86042,1.86055,1.86036,1.86052,19000000.0
2006-03-13 19:43:00,1.86057,1.86057,1.86045,1.86056,21000000.0
2006-03-13 19:44:00,1.86061,1.86071,1.86058,1.86065,21000000.0
2006-03-13 19:45:00,1.86063,1.86063,1.86035,1.8604,33000000.0
2006-03-13 19:46:00,1.86062,1.86087,1.86049,1.86049,18000000.0
2006-03-13 19:47:00,1.86028,1.86033,1.86024,1.86031,22000000.0
2006-03-13 19:48:00,1.86032,1.86032,1.86017,1.86023,18000000.0
2006-03-13 19:49:00,1.8602,1.86029,1.86011,1.86027,27000000.0
2006-03-13 19:50:00,1.86044,1.86044,1.86031,1.86031,23000000.0
2006-03-13 19:51:00,1.86024,1.86068,1.85861,1.86056,7000000.0
2006-03-13 19:52:00,1.86045,1.86045,1.86037,1.86037,15000000.0
2006-03-13 19:53:00,1.86041,1.86068,1.86041,1.86068,21000000.0
2006-03-13 19:54:00,1.86077,1.86088,1.8607,1.86088,9000000.0
2006-03-13 19:55:00,1.86097,1.86097,1.86066,1.86088,30000000.0
2006-03-13 19:56:00,1.86088,1.86088,1.86076,1.86082,20000000.0
2006-03-13 19:57:00,1.86083,1.86096,1.86058,1.86083,12000000.0
2006-03-13 19:58:00,1.86084,1.8611,1.86084,1.8611,13000000.0
2006-03-13 20:00:00,1.86107,1.86115,1.86101,1.86102,23000000.0
2006-03-13 20:01:00,1.86106,1.86109,1.86096,1.86096,13000000.0
2006-03-13 20:02:00,1.86095,1.86113,1.86087,1.86107,20000000.0
2006-03-13 20:03:00,1.86111,1.86119,1.86109,1.86116,18000000.0
2006-03-13 20:04:00,1.86105,1.8612,1.86102,1.86114,27000000.0
2006-03-13 20:05:00,1.8613,1.86137,1.86114,1.86122,23000000.0
2006-03-13 20:06:00,1.86098,1.86098,1.86061,1.86061,13000000.0
2006-03-13 20:07:00,1.86052,1.86077,1.86051,1.86051,29000000.0
2006-03-13 20:08:00,1.86048,1.86073,1.86039,1.86072,15000000.0
2006-03-13 20:09:00,1.86076,1.8608,1.86065,1.86065,17000000.0
2006-03-13 20:11:00,1.86051,1.86069,1.86042,1.86069,10000000.0
2006-03-13 20:12:00,1.8607,1.86082,1.86068,1.86082,15000000.0
2006-03-13 20:13:00,1.86073,1.86073,1.86045,1.86066,17000000.0
2006-03-13 20:14:00,1.86043,1.86064,1.86035,1.86064,15000000.0
2006-03-13 20:15:00,1.86098,1.86112,1.86098,1.86107,10000000.0
2006-03-13 20:16:00,1.86107,1.86111,1.86093,1.86107,22000000.0
2006-03-13 20:17:00,1.86101,1.86101,1.86046,1.86074,7000000.0
2006-03-13 20:19:00,1.86092,1.86116,1.86092,1.86107,9000000.0
2006-03-13 20:20:00,1.86136,1.86151,1.8613,1.86148,14000000.0
2006-03-13 20:21:00,1.86163,1.86168,1.86158,1.86162,7000000.0
2006-03-13 20:22:00,1.86164,1.86168,1.86161,1.86166,12000000.0
2006-03-13 20:23:00,1.86156,1.86161,1.86154,1.86156,8000000.0
2006-03-13 20:24:00,1.86141,1.86154,1.86132,1.86138,15000000.0
2006-03-13 20:25:00,1.86131,1.86152,1.86131,1.86132,16000000.0
2006-03-13 20:26:00,1.86139,1.86159,1.86136,1.86151,22000000.0
2006-03-13 20:27:00,1.86136,1.86139,1.86124,1.86138,11000000.0
2006-03-13 20:28:00,1.86144,1.86171,1.86144,1.86171,7000000.0
2006-03-13 20:29:00,1.86169,1.86179,1.8616,1.86162,20000000.0
2006-03-13 20:30:00,1.86174,1.86191,1.86169,1.86172,27000000.0
2006-03-13 20:31:00,1.86186,1.86189,1.86169,1.86169,7000000.0
2006-03-13 20:33:00,1.8619,1.86193,1.8617,1.86193,14000000.0
2006-03-13 20:35:00,1.86196,1.86197,1.86182,1.86183,23000000.0
2006-03-13 20:37:00,1.86187,1.86194,1.86185,1.86194,7000000.0
2006-03-13 20:38:00,1.86191,1.86197,1.86184,1.86197,10000000.0
2006-03-13 20:39:00,1.8619,1.86194,1.86185,1.86185,9000000.0
2006-03-13 20:40:00,1.86188,1.86192,1.86174,1.86174,8000000.0
2006-03-13 20:43:00,1.86186,1.86186,1.86176,1.86176,12000000.0
2006-03-13 20:44:00,1.8618,1.8618,1.8617,1.86176,7000000.0
2006-03-13 20:45:00,1.86171,1.8618,1.86164,1.8618,12000000.0
2006-03-13 20:46:00,1.86181,1.86185,1.86178,1.86182,9000000.0
2006-03-13 20:47:00,1.86181,1.86198,1.86179,1.86198,11000000.0
2006-03-13 20:48:00,1.86203,1.86214,1.86197,1.86205,11000000.0
2006-03-13 20:49:00,1.86221,1.86237,1.86221,1.86235,18000000.0
2006-03-13 20:50:00,1.86236,1.86247,1.86233,1.86247,7000000.0
2006-03-13 20:51:00,1.86252,1.86255,1.86245,1.86249,18000000.0
2006-03-13 20:52:00,1.8624,1.86247,1.86235,1.86236,15000000.0
2006-03-13 20:53:00,1.86235,1.86239,1.86233,1.86239,8000000.0
2006-03-13 20:57:00,1.86242,1.8626,1.86242,1.8626,18000000.0
2006-03-13 20:58:00,1.8626,1.86275,1.8626,1.86275,14000000.0
2006-03-13 20:59:00,1.86273,1.86277,1.86267,1.86274,8000000.0
2006-03-13 21:00:00,1.86276,1.86276,1.86254,1.86257,7000000.0
2006-03-13 21:01:00,1.86265,1.86295,1.86265,1.86295,16000000.0
2006-03-13 21:02:00,1.86295,1.86311,1.86292,1.86302,8000000.0
2006-03-13 21:03:00,1.86289,1.86291,1.86278,1.86291,13000000.0
2006-03-13 21:04:00,1.86293,1.86295,1.86287,1.8629,8000000.0
2006-03-13 21:06:00,1.86278,1.86281,1.86271,1.86281,8000000.0
2006-03-13 21:07:00,1.8628,1.86291,1.86278,1.86284,7000000.0
2006-03-13 21:08:00,1.86293,1.86298,1.8629,1.8629,11000000.0
2006-03-13 21:09:00,1.86288,1.86296,1.86284,1.86296,9000000.0
2006-03-13 21:10:00,1.86303,1.86303,1.86285,1.86297,10000000.0
2006-03-13 21:11:00,1.86292,1.86348,1.86292,1.86348,8000000.0
2006-03-13 21:12:00,1.86352,1.86357,1.86162,1.86162,10000000.0
2006-03-13 21:14:00,1.86354,1.86354,1.86337,1.86352,7000000.0
2006-03-13 21:15:00,1.86361,1.86375,1.86361,1.86364,11000000.0
2006-03-13 21:16:00,1.86364,1.86364,1.86353,1.86353,9000000.0
2006-03-13 21:17:00,1.86355,1.86356,1.86341,1.86351,7000000.0
2006-03-13 21:18:00,1.86345,1.86364,1.86345,1.86364,7000000.0
2006-03-13 21:19:00,1.86361,1.86361,1.86338,1.86344,8000000.0
2006-03-13 21:20:00,1.8637,1.86386,1.86367,1.86386,12000000.0
2006-03-13 21:21:00,1.8638,1.86412,1.86373,1.86412,8000000.0
2006-03-13 21:22:00,1.86433,1.8644,1.86409,1.86409,7000000.0
2006-03-13 21:23:00,1.86398,1.86465,1.86398,1.86465,10000000.0
2006-03-13 21:24:00,1.86447,1.86447,1.86419,1.86434,11000000.0
2006-03-13 21:25:00,1.86438,1.86458,1.86438,1.86458,6000000.0
2006-03-13 21:26:00,1.8647,1.8647,1.86451,1.86451,5000000.0
2006-03-13 21:27:00,1.8647,1.86474,1.86461,1.86463,10000000.0
2006-03-13 21:28:00,1.86478,1.86518,1.86476,1.86518,20000000.0
2006-03-13 21:29:00,1.86533,1.86533,1.86489,1.86499,8000000.0
2006-03-13 21:30:00,1.86471,1.86473,1.8647,1.8647,9000000.0
2006-03-13 21:32:00,1.86452,1.86452,1.86426,1.86441,7000000.0
2006-03-13 21:33:00,1.86456,1.86456,1.8644,1.86447,6000000.0
2006-03-13 21:35:00,1.8645,1.8645,1.86437,1.86443,11000000.0
2006-03-13 21:36:00,1.86447,1.86455,1.86441,1.86455,11000000.0
2006-03-13 21:37:00,1.86458,1.86458,1.86436,1.86445,11000000.0
2006-03-13 21:38:00,1.86441,1.86441,1.86397,1.86416,26000000.0
2006-03-13 21:39:00,1.86431,1.86431,1.86415,1.86427,18000000.0
2006-03-13 21:41:00,1.86448,1.86457,1.86427,1.86451,7000000.0
2006-03-13 21:42:00,1.86443,1.86445,1.86434,1.86434,7000000.0
2006-03-13 21:46:00,1.86445,1.86466,1.86445,1.86466,3000000.0
2006-03-13 21:47:00,1.86478,1.86517,1.86478,1.86517,4000000.0
2006-03-13 21:48:00,1.86514,1.86516,1.86507,1.86507,7000000.0
2006-03-13 21:50:00,1.86504,1.86507,1.86501,1.86506,10000000.0
2006-03-13 21:51:00,1.8651,1.8652,1.8651,1.86517,7000000.0
2006-03-13 21:53:00,1.86498,1.86503,1.86479,1.86479,8000000.0
2006-03-13 21:54:00,1.865,1.86511,1.865,1.86511,9000000.0
2006-03-13 21:55:00,1.8652,1.8652,1.86507,1.86509,11000000.0
2006-03-13 21:56:00,1.86517,1.86531,1.86517,1.86531,6000000.0
2006-03-13 21:57:00,1.8651,1.86523,1.86509,1.86519,13000000.0
2006-03-13 21:58:00,1.86538,1.86548,1.86538,1.86546,6000000.0
2006-03-13 21:59:00,1.86548,1.86568,1.86539,1.86546,25000000.0
2006-03-13 22:00:00,1.86537,1.86537,1.86486,1.86486,12000000.0
2006-03-13 22:01:00,1.86489,1.86497,1.86483,1.86497,6000000.0
2006-03-13 22:02:00,1.86484,1.86484,1.86477,1.86477,11000000.0
2006-03-13 22:03:00,1.86479,1.86494,1.86479,1.86494,9000000.0
2006-03-13 22:04:00,1.86494,1.86494,1.86466,1.86466,11000000.0
2006-03-13 22:05:00,1.86502,1.86509,1.86497,1.86509,5000000.0
2006-03-13 22:06:00,1.86501,1.86513,1.86491,1.86513,8000000.0
2006-03-13 22:07:00,1.86491,1.86491,1.86478,1.86478,15000000.0
2006-03-13 22:08:00,1.86482,1.86489,1.86476,1.86489,6000000.0
2006-03-13 22:09:00,1.86475,1.86477,1.86472,1.86472,13000000.0
2006-03-13 22:12:00,1.86469,1.86502,1.86469,1.86502,15000000.0
2006-03-13 22:13:00,1.8651,1.86514,1.86506,1.86506,10000000.0
2006-03-13 22:14:00,1.86499,1.865,1.86492,1.86492,13000000.0
2006-03-13 22:16:00,1.86497,1.86519,1.86496,1.86519,8000000.0
2006-03-13 22:17:00,1.86503,1.86514,1.86503,1.8651,16000000.0
2006-03-13 22:18:00,1.86528,1.8655,1.86522,1.8655,5000000.0
2006-03-13 22:19:00,1.86551,1.86551,1.86536,1.86541,6000000.0
2006-03-13 22:20:00,1.86528,1.86551,1.86499,1.86541,7000000.0
2006-03-13 22:21:00,1.86532,1.86532,1.86518,1.86518,11000000.0
2006-03-13 22:22:00,1.8653,1.86549,1.86529,1.86549,8000000.0
2006-03-13 22:23:00,1.86559,1.8658,1.86559,1.8658,15000000.0
2006-03-13 22:24:00,1.86588,1.86592,1.86567,1.86567,10000000.0
2006-03-13 22:25:00,1.86573,1.86595,1.86573,1.86595,5000000.0
2006-03-13 22:26:00,1.86611,1.86611,1.86579,1.86602,10000000.0
2006-03-13 22:27:00,1.86596,1.8661,1.86596,1.8661,10000000.0
2006-03-13 22:28:00,1.86616,1.86617,1.86609,1.86611,8000000.0
2006-03-13 22:29:00,1.86593,1.86593,1.86582,1.86582,7000000.0
2006-03-13 22:30:00,1.86591,1.86597,1.86591,1.86596,5000000.0
2006-03-13 22:31:00,1.86593,1.86593,1.86573,1.86573,7000000.0
2006-03-13 22:33:00,1.86598,1.866,1.86576,1.86576,6000000.0
2006-03-13 22:34:00,1.86576,1.86585,1.86558,1.86579,47000000.0
2006-03-13 22:36:00,1.86583,1.86594,1.86583,1.86585,7000000.0
2006-03-13 22:37:00,1.86577,1.86577,1.86562,1.86567,28000000.0
2006-03-13 22:38:00,1.86557,1.86574,1.86553,1.86574,10000000.0
2006-03-13 22:39:00,1.86564,1.86571,1.86557,1.86557,11000000.0
2006-03-13 22:40:00,1.86565,1.86575,1.86565,1.86573,9000000.0
2006-03-13 22:41:00,1.86565,1.86575,1.86565,1.86575,16000000.0
2006-03-13 22:43:00,1.86575,1.86575,1.86567,1.86567,11000000.0
2006-03-13 22:44:00,1.86564,1.86564,1.86555,1.86559,8000000.0
2006-03-13 22:45:00,1.86559,1.8656,1.86552,1.86552,12000000.0
2006-03-13 22:46:00,1.8655,1.86559,1.86548,1.86555,9000000.0
2006-03-13 22:47:00,1.86552,1.86556,1.86551,1.86553,16000000.0
2006-03-13 22:48:00,1.86563,1.86571,1.86556,1.86559,11000000.0
2006-03-13 22:49:00,1.86554,1.86555,1.86544,1.86544,12000000.0
2006-03-13 22:50:00,1.86544,1.86545,1.86535,1.86535,16000000.0
2006-03-13 22:51:00,1.86551,1.86551,1.86518,1.86521,7000000.0
2006-03-13 22:52:00,1.86525,1.86525,1.86503,1.86512,5000000.0
2006-03-13 22:53:00,1.86501,1.86505,1.86492,1.86498,8000000.0
2006-03-13 22:54:00,1.86521,1.86524,1.86511,1.86511,7000000.0
2006-03-13 22:55:00,1.86508,1.86508,1.86491,1.86496,8000000.0
2006-03-13 22:56:00,1.86505,1.86505,1.86476,1.86476,8000000.0
2006-03-13 22:57:00,1.86475,1.86493,1.86456,1.86481,10000000.0
2006-03-13 22:58:00,1.86504,1.86504,1.86483,1.86492,7000000.0
2006-03-13 23:00:00,1.865,1.865,1.86494,1.86496,12000000.0
2006-03-13 23:01:00,1.86502,1.86511,1.86493,1.86493,9000000.0
2006-03-13 23:02:00,1.86502,1.86505,1.86498,1.86501,7000000.0
2006-03-13 23:03:00,1.86484,1.86491,1.86484,1.8649,12000000.0
2006-03-13 23:04:00,1.86493,1.86506,1.86493,1.86506,9000000.0
2006-03-13 23:05:00,1.865,1.865,1.86493,1.86493,11000000.0
2006-03-13 23:06:00,1.865,1.86505,1.865,1.86501,5000000.0
2006-03-13 23:07:00,1.86507,1.86512,1.865,1.86512,8000000.0
2006-03-13 23:09:00,1.86496,1.86496,1.8649,1.86492,7000000.0
2006-03-13 23:10:00,1.86505,1.86506,1.86495,1.86495,8000000.0
2006-03-13 23:11:00,1.865,1.86512,1.86494,1.865,8000000.0
2006-03-13 23:13:00,1.86512,1.86521,1.86502,1.86502,7000000.0
2006-03-13 23:15:00,1.86507,1.86522,1.86507,1.86517,8000000.0
2006-03-13 23:17:00,1.86515,1.86537,1.86515,1.86534,7000000.0
2006-03-13 23:18:00,1.86537,1.86542,1.86505,1.86532,7000000.0
2006-03-13 23:19:00,1.86524,1.86524,1.86486,1.8652,9000000.0
2006-03-13 23:20:00,1.86519,1.86529,1.86503,1.86521,9000000.0
2006-03-13 23:21:00,1.86534,1.86536,1.86522,1.86536,5000000.0
2006-03-13 23:22:00,1.86515,1.86532,1.86515,1.8652,7000000.0
2006-03-13 23:24:00,1.8652,1.8655,1.8652,1.86544,9000000.0
2006-03-13 23:25:00,1.86558,1.86566,1.86558,1.86565,10000000.0
2006-03-13 23:26:00,1.86572,1.86572,1.86563,1.86566,5000000.0
2006-03-13 23:27:00,1.86563,1.86565,1.86553,1.86565,5000000.0
2006-03-13 23:30:00,1.86545,1.86565,1.86543,1.86565,7000000.0
2006-03-13 23:32:00,1.86564,1.86566,1.86541,1.86541,9000000.0
2006-03-13 23:33:00,1.86554,1.86561,1.86549,1.86552,10000000.0
2006-03-13 23:34:00,1.86546,1.86548,1.8653,1.8653,6000000.0
2006-03-13 23:35:00,1.86541,1.86553,1.8654,1.86552,12000000.0
2006-03-13 23:36:00,1.86566,1.86578,1.86541,1.86578,9000000.0
2006-03-13 23:37:00,1.86572,1.86587,1.86572,1.86587,8000000.0
2006-03-13 23:39:00,1.86565,1.86579,1.86549,1.86565,11000000.0
2006-03-13 23:40:00,1.86566,1.8657,1.86539,1.86539,21000000.0
2006-03-13 23:41:00,1.86582,1.86596,1.86566,1.86596,7000000.0
2006-03-13 23:42:00,1.86582,1.86582,1.86569,1.86571,19000000.0
2006-03-13 23:43:00,1.86576,1.86582,1.86569,1.86572,7000000.0
2006-03-13 23:47:00,1.86578,1.86578,1.86561,1.86561,7000000.0
2006-03-13 23:48:00,1.86571,1.8659,1.86571,1.86586,8000000.0
2006-03-13 23:49:00,1.86589,1.86589,1.86544,1.86544,8000000.0
2006-03-13 23:50:00,1.86526,1.86532,1.86516,1.86516,8000000.0
2006-03-13 23:51:00,1.86533,1.86533,1.86504,1.86504,7000000.0
2006-03-13 23:52:00,1.86498,1.86503,1.86498,1.86503,7000000.0
2006-03-13 23:54:00,1.86502,1.86545,1.86499,1.86503,7000000.0
2006-03-13 23:56:00,1.86507,1.86536,1.865,1.86522,12000000.0
2006-03-13 23:57:00,1.86551,1.86551,1.86541,1.86541,6000000.0
2006-03-13 23:58:00,1.86518,1.86528,1.86508,1.86508,8000000.0
2006-03-14 00:27:00,1.86612,1.87774,1.86612,1.87774,10000000.0
2006-03-14 00:28:00,1.8804,1.88074,1.88006,1.88006,8000000.0
2006-03-14 00:29:00,1.88046,1.88078,1.88046,1.8805,6000000.0
2006-03-14 00:30:00,1.87889,1.87959,1.87834,1.87959,7000000.0
2006-03-14 00:31:00,1.88057,1.88057,1.87988,1.87988,7000000.0
2006-03-14 00:32:00,1.87894,1.87894,1.87847,1.87865,7000000.0
2006-03-14 00:33:00,1.87816,1.87816,1.87726,1.87726,7000000.0
2006-03-14 00:34:00,1.87735,1.87735,1.87677,1.87677,7000000.0
2006-03-14 00:35:00,1.87743,1.87868,1.87743,1.87868,6000000.0
2006-03-14 00:36:00,1.87872,1.87878,1.87799,1.87799,7000000.0
2006-03-14 00:37:00,1.87802,1.87941,1.87802,1.87941,6000000.0
2006-03-14 00:38:00,1.8798,1.8798,1.87898,1.87898,7000000.0
2006-03-14 00:39:00,1.87877,1.87899,1.87865,1.87895,10000000.0
2006-03-14 00:40:00,1.87906,1.87969,1.87906,1.87959,7000000.0
2006-03-14 00:41:00,1.87896,1.87937,1.87896,1.87937,6000000.0
2006-03-14 00:42:00,1.87969,1.87998,1.87908,1.87998,8000000.0
2006-03-14 00:43:00,1.87992,1.87992,1.87923,1.87938,8000000.0
2006-03-14 00:44:00,1.8799,1.8799,1.87897,1.87953,11000000.0
2006-03-14 00:45:00,1.8797,1.87972,1.8794,1.87943,7000000.0
2006-03-14 00:46:00,1.879,1.87933,1.87898,1.87933,10000000.0
2006-03-14 00:47:00,1.87896,1.87896,1.8786,1.8786,7000000.0
2006-03-14 00:48:00,1.87851,1.87851,1.87818,1.8782,8000000.0
2006-03-14 00:50:00,1.87803,1.87831,1.87797,1.87797,10000000.0
2006-03-14 00:51:00,1.87764,1.87784,1.87764,1.87774,5000000.0
2006-03-14 00:52:00,1.87767,1.87767,1.87692,1.87692,7000000.0
2006-03-14 00:53:00,1.87667,1.87704,1.87663,1.87704,11000000.0
2006-03-14 00:54:00,1.87704,1.87704,1.87681,1.87682,10000000.0
2006-03-14 00:55:00,1.87712,1.87722,1.87681,1.87685,7000000.0
2006-03-14 00:56:00,1.87718,1.87758,1.87718,1.87758,6000000.0
2006-03-14 01:01:00,1.87688,1.87744,1.87688,1.87744,12000000.0
2006-03-14 01:02:00,1.87759,1.87781,1.87757,1.87764,8000000.0
2006-03-14 01:03:00,1.87746,1.87746,1.87714,1.87718,7000000.0
2006-03-14 01:04:00,1.87709,1.87715,1.87691,1.87691,8000000.0
2006-03-14 01:05:00,1.8769,1.87702,1.87679,1.87683,7000000.0
2006-03-14 01:06:00,1.87676,1.87676,1.87639,1.87643,8000000.0
2006-03-14 01:07:00,1.87634,1.87657,1.87634,1.87652,11000000.0
2006-03-14 01:08:00,1.87667,1.87693,1.87665,1.87693,10000000.0
2006-03-14 01:10:00,1.87662,1.87662,1.87631,1.87661,10000000.0
2006-03-14 01:11:00,1.87643,1.87643,1.87581,1.87581,11000000.0
2006-03-14 01:12:00,1.87582,1.87582,1.87562,1.87569,8000000.0
2006-03-14 01:13:00,1.87573,1.87593,1.87562,1.87562,8000000.0
2006-03-14 01:14:00,1.87568,1.87606,1.87568,1.87572,10000000.0
2006-03-14 01:15:00,1.87563,1.87588,1.8754,1.87588,10000000.0
2006-03-14 01:16:00,1.87596,1.87596,1.87563,1.87574,8000000.0
2006-03-14 01:17:00,1.87577,1.8758,1.87552,1.87552,11000000.0
2006-03-14 01:18:00,1.87585,1.87596,1.87572,1.87589,10000000.0
2006-03-14 01:19:00,1.87586,1.87586,1.87567,1.87575,11000000.0
2006-03-14 01:20:00,1.8759,1.87606,1.87583,1.87583,13000000.0
2006-03-14 01:21:00,1.87547,1.87558,1.87544,1.87555,7000000.0
2006-03-14 01:22:00,1.87514,1.87555,1.87514,1.87555,7000000.0
2006-03-14 01:23:00,1.87605,1.87623,1.87605,1.87623,8000000.0
2006-03-14 01:24:00,1.87656,1.87673,1.87656,1.8767,7000000.0
2006-03-14 01:25:00,1.87669,1.87682,1.87665,1.87682,8000000.0
2006-03-14 01:26:00,1.8768,1.87683,1.87671,1.8768,14000000.0
2006-03-14 01:27:00,1.87695,1.87695,1.87665,1.87665,15000000.0
2006-03-14 01:28:00,1.87641,1.87655,1.87636,1.87636,9000000.0
2006-03-14 01:29:00,1.876,1.87618,1.87594,1.87612,10000000.0
2006-03-14 01:30:00,1.87632,1.87652,1.87628,1.87628,10000000.0
2006-03-14 01:31:00,1.87628,1.87662,1.87628,1.87662,7000000.0
2006-03-14 01:32:00,1.87679,1.87704,1.87669,1.87704,18000000.0
2006-03-14 01:33:00,1.87712,1.87712,1.87688,1.87709,6000000.0
2006-03-14 01:35:00,1.87708,1.87708,1.87689,1.87689,8000000.0
2006-03-14 01:38:00,1.8768,1.87682,1.87673,1.87681,12000000.0
2006-03-14 01:39:00,1.8767,1.87677,1.8767,1.87677,12000000.0
2006-03-14 01:40:00,1.87687,1.87713,1.87687,1.87713,7000000.0
2006-03-14 01:41:00,1.87685,1.87686,1.87653,1.87653,11000000.0
2006-03-14 01:42:00,1.87656,1.877,1.87656,1.877,7000000.0
2006-03-14 01:43:00,1.8772,1.87738,1.87704,1.87736,8000000.0
2006-03-14 01:44:00,1.87738,1.87738,1.87716,1.87716,7000000.0
2006-03-14 01:45:00,1.87704,1.87704,1.87685,1.8769,7000000.0
2006-03-14 01:46:00,1.87679,1.87679,1.87657,1.87658,7000000.0
2006-03-14 01:47:00,1.8765,1.87659,1.87641,1.87652,14000000.0
2006-03-14 01:48:00,1.87658,1.87658,1.87637,1.87655,7000000.0
2006-03-14 01:49:00,1.87638,1.87638,1.8758,1.8758,8000000.0
2006-03-14 01:50:00,1.87562,1.87601,1.87562,1.87601,10000000.0
2006-03-14 01:51:00,1.8758,1.8759,1.87543,1.87543,16000000.0
2006-03-14 01:52:00,1.87535,1.87561,1.87535,1.87561,13000000.0
2006-03-14 01:53:00,1.87567,1.87569,1.8756,1.87564,7000000.0
2006-03-14 01:54:00,1.87581,1.87592,1.87581,1.87592,9000000.0
2006-03-14 01:55:00,1.87615,1.87643,1.87615,1.87637,11000000.0
2006-03-14 01:56:00,1.87667,1.87667,1.87642,1.87644,17000000.0
2006-03-14 01:58:00,1.87644,1.87671,1.87644,1.87671,10000000.0
2006-03-14 02:00:00,1.87673,1.87675,1.87663,1.87669,10000000.0
2006-03-14 02:01:00,1.87647,1.87683,1.87647,1.87683,8000000.0
2006-03-14 02:02:00,1.87685,1.87685,1.87645,1.87645,7000000.0
2006-03-14 02:04:00,1.87633,1.87643,1.87633,1.87643,7000000.0
2006-03-14 02:05:00,1.87627,1.87638,1.8762,1.87633,10000000.0
2006-03-14 02:07:00,1.87616,1.8766,1.87616,1.8766,8000000.0
2006-03-14 02:09:00,1.87669,1.87705,1.87669,1.87705,7000000.0
2006-03-14 02:10:00,1.87665,1.87665,1.87605,1.87605,9000000.0
2006-03-14 02:11:00,1.87594,1.87596,1.87539,1.87596,8000000.0
2006-03-14 02:13:00,1.87587,1.87608,1.87572,1.87608,7000000.0
2006-03-14 02:16:00,1.87609,1.87609,1.87576,1.87585,8000000.0
2006-03-14 02:18:00,1.87577,1.87595,1.8753,1.8753,7000000.0
2006-03-14 02:19:00,1.87517,1.87517,1.87476,1.87512,11000000.0
2006-03-14 02:20:00,1.87483,1.87483,1.87463,1.8748,6000000.0
2006-03-14 02:21:00,1.87505,1.87505,1.87489,1.87489,7000000.0
2006-03-14 02:22:00,1.87501,1.87524,1.87501,1.87516,8000000.0
2006-03-14 02:23:00,1.87529,1.8756,1.87529,1.8756,10000000.0
2006-03-14 02:24:00,1.87571,1.8761,1.87571,1.8761,11000000.0
2006-03-14 02:25:00,1.8761,1.87617,1.87603,1.87603,11000000.0
2006-03-14 02:26:00,1.8759,1.87602,1.87584,1.87584,8000000.0
2006-03-14 02:27:00,1.87559,1.87633,1.87559,1.87622,9000000.0
2006-03-14 02:28:00,1.87636,1.87636,1.87599,1.87599,10000000.0
2006-03-14 02:29:00,1.87603,1.87603,1.87562,1.87578,7000000.0
2006-03-14 02:30:00,1.87542,1.87546,1.87529,1.87546,5000000.0
2006-03-14 02:31:00,1.87584,1.87591,1.87577,1.87589,8000000.0
2006-03-14 02:32:00,1.87572,1.87572,1.87546,1.87546,8000000.0
2006-03-14 02:33:00,1.87528,1.8756,1.87528,1.87547,8000000.0
2006-03-14 02:34:00,1.87492,1.8751,1.87478,1.8751,7000000.0
2006-03-14 02:35:00,1.87535,1.87546,1.87517,1.87546,11000000.0
2006-03-14 02:36:00,1.87534,1.87561,1.87534,1.8755,7000000.0
2006-03-14 02:37:00,1.87564,1.87569,1.87558,1.87569,7000000.0
2006-03-14 02:38:00,1.87556,1.8756,1.8755,1.8755,7000000.0
2006-03-14 02:39:00,1.87541,1.87573,1.87541,1.87563,8000000.0
2006-03-14 02:40:00,1.87579,1.87609,1.87579,1.87599,7000000.0
2006-03-14 02:41:00,1.87618,1.87645,1.87618,1.87642,8000000.0
2006-03-14 02:42:00,1.87663,1.87663,1.87658,1.87658,2000000.0
2006-03-14 02:43:00,1.87652,1.87652,1.87628,1.87628,9000000.0
2006-03-14 02:44:00,1.87616,1.87621,1.87605,1.87605,7000000.0
2006-03-14 02:45:00,1.87618,1.87618,1.87601,1.87615,8000000.0
2006-03-14 02:46:00,1.87616,1.87631,1.87612,1.87626,8000000.0
2006-03-14 02:47:00,1.87629,1.87629,1.87607,1.87624,9000000.0
2006-03-14 02:48:00,1.87616,1.87628,1.87616,1.87628,8000000.0
2006-03-14 02:49:00,1.87604,1.87609,1.87568,1.87571,11000000.0
2006-03-14 02:50:00,1.87601,1.8761,1.87572,1.8761,7000000.0
2006-03-14 02:51:00,1.87598,1.87606,1.87586,1.87593,8000000.0
2006-03-14 02:52:00,1.87596,1.8761,1.87578,1.87606,10000000.0
2006-03-14 02:53:00,1.87603,1.87641,1.87603,1.87641,8000000.0
2006-03-14 02:54:00,1.87626,1.87626,1.87587,1.87587,8000000.0
2006-03-14 02:55:00,1.8757,1.8762,1.8757,1.87615,8000000.0
2006-03-14 02:56:00,1.87637,1.87637,1.87616,1.8762,7000000.0
2006-03-14 02:57:00,1.87627,1.87629,1.87606,1.87627,8000000.0
2006-03-14 02:58:00,1.87636,1.87651,1.87636,1.87647,6000000.0
2006-03-14 02:59:00,1.87653,1.87653,1.87637,1.87648,9000000.0
2006-03-14 03:00:00,1.87657,1.87657,1.87624,1.87632,6000000.0
2006-03-14 03:01:00,1.87659,1.87692,1.87659,1.87682,8000000.0
2006-03-14 03:02:00,1.87664,1.87664,1.87615,1.87623,11000000.0
2006-03-14 03:03:00,1.87623,1.87645,1.87619,1.87619,7000000.0
2006-03-14 03:04:00,1.87626,1.87659,1.87616,1.87643,7000000.0
2006-03-14 03:05:00,1.87647,1.87713,1.87647,1.87713,8000000.0
2006-03-14 03:06:00,1.87745,1.87745,1.8769,1.87698,8000000.0
2006-03-14 03:07:00,1.87693,1.87694,1.87685,1.87688,8000000.0
2006-03-14 03:08:00,1.87654,1.87659,1.87654,1.87655,5000000.0
2006-03-14 03:09:00,1.87665,1.87697,1.87665,1.87697,8000000.0
2006-03-14 03:10:00,1.87693,1.87716,1.87689,1.87705,7000000.0
2006-03-14 03:11:00,1.87699,1.8773,1.87689,1.8773,10000000.0
2006-03-14 03:12:00,1.87692,1.87692,1.87671,1.87679,7000000.0
2006-03-14 03:13:00,1.87696,1.87726,1.87696,1.87713,11000000.0
2006-03-14 03:14:00,1.87718,1.87755,1.87718,1.87732,11000000.0
2006-03-14 03:15:00,1.87706,1.87706,1.87644,1.87644,7000000.0
2006-03-14 03:16:00,1.87641,1.87662,1.87612,1.87612,7000000.0
2006-03-14 03:17:00,1.87587,1.87635,1.87546,1.87594,11000000.0
2006-03-14 03:18:00,1.8758,1.87583,1.87543,1.87545,10000000.0
2006-03-14 03:19:00,1.87564,1.8758,1.87559,1.8756,6000000.0
2006-03-14 03:20:00,1.87554,1.87556,1.87499,1.87499,7000000.0
2006-03-14 03:21:00,1.87508,1.87524,1.87462,1.8749,7000000.0
2006-03-14 03:22:00,1.8754,1.87547,1.87518,1.87543,7000000.0
2006-03-14 03:23:00,1.87511,1.87517,1.87492,1.87516,7000000.0
2006-03-14 03:24:00,1.8751,1.8751,1.87315,1.8749,8000000.0
2006-03-14 03:25:00,1.87505,1.87518,1.87503,1.87513,8000000.0
2006-03-14 03:26:00,1.87502,1.87522,1.87502,1.87513,11000000.0
2006-03-14 03:27:00,1.8752,1.87545,1.8752,1.87526,8000000.0
2006-03-14 03:28:00,1.87512,1.87512,1.8749,1.87508,10000000.0
2006-03-14 03:29:00,1.87466,1.87466,1.8741,1.87412,11000000.0
2006-03-14 03:30:00,1.87393,1.87397,1.87376,1.87397,7000000.0
2006-03-14 03:31:00,1.87407,1.87411,1.874,1.874,9000000.0
2006-03-14 03:32:00,1.8739,1.87409,1.87379,1.87379,8000000.0
2006-03-14 03:33:00,1.87388,1.87415,1.87385,1.87415,7000000.0
2006-03-14 03:34:00,1.87427,1.8744,1.87427,1.87436,8000000.0
2006-03-14 03:36:00,1.87385,1.87398,1.87355,1.87375,9000000.0
2006-03-14 03:37:00,1.87403,1.87425,1.87403,1.87425,9000000.0
2006-03-14 03:38:00,1.8743,1.8743,1.87412,1.87425,7000000.0
2006-03-14 03:39:00,1.87429,1.87442,1.87429,1.8743,8000000.0
2006-03-14 03:40:00,1.87468,1.87475,1.87468,1.87475,2000000.0
2006-03-14 03:41:00,1.87519,1.87529,1.87501,1.87502,10000000.0
2006-03-14 03:42:00,1.87474,1.87479,1.87413,1.87413,10000000.0
2006-03-14 03:43:00,1.87443,1.87472,1.87443,1.87458,8000000.0
2006-03-14 03:44:00,1.87488,1.87501,1.87488,1.87501,2000000.0
2006-03-14 03:45:00,1.87518,1.87518,1.87501,1.87518,8000000.0
2006-03-14 03:46:00,1.87515,1.87515,1.87503,1.87503,7000000.0
2006-03-14 03:47:00,1.87494,1.87494,1.87477,1.87478,7000000.0
2006-03-14 03:48:00,1.87475,1.8749,1.87468,1.8749,5000000.0
2006-03-14 03:49:00,1.87479,1.87501,1.87477,1.87501,8000000.0
2006-03-14 03:50:00,1.87492,1.87492,1.8747,1.8748,8000000.0
2006-03-14 03:51:00,1.87488,1.87499,1.87486,1.87493,9000000.0
2006-03-14 03:52:00,1.87492,1.87503,1.87479,1.87479,8000000.0
2006-03-14 03:53:00,1.87468,1.87468,1.8745,1.87452,10000000.0
2006-03-14 03:54:00,1.87453,1.87456,1.87439,1.87439,7000000.0
2006-03-14 03:56:00,1.87464,1.87477,1.8746,1.87473,7000000.0
2006-03-14 03:57:00,1.87452,1.87454,1.87434,1.87434,8000000.0
2006-03-14 03:58:00,1.87443,1.87484,1.8729,1.87484,7000000.0
2006-03-14 03:59:00,1.87475,1.87486,1.87467,1.87467,7000000.0
2006-03-14 04:00:00,1.87489,1.87498,1.87477,1.87498,6000000.0
2006-03-14 04:02:00,1.87489,1.87505,1.87489,1.87494,8000000.0
2006-03-14 04:03:00,1.87508,1.87527,1.87508,1.87514,8000000.0
2006-03-14 04:05:00,1.87524,1.87532,1.87504,1.87528,8000000.0
2006-03-14 04:07:00,1.87527,1.87531,1.87507,1.87519,11000000.0
2006-03-14 04:08:00,1.87531,1.87532,1.87529,1.87529,4000000.0
2006-03-14 04:09:00,1.87522,1.8753,1.87517,1.8753,7000000.0
2006-03-14 04:10:00,1.87518,1.87543,1.87518,1.87543,8000000.0
2006-03-14 04:11:00,1.87535,1.87556,1.87535,1.87556,7000000.0
2006-03-14 04:12:00,1.87522,1.8754,1.87522,1.87529,7000000.0
2006-03-14 04:13:00,1.87536,1.87567,1.87536,1.87554,8000000.0
2006-03-14 04:14:00,1.87575,1.87614,1.87575,1.87595,7000000.0
2006-03-14 04:15:00,1.8757,1.87594,1.8757,1.87586,7000000.0
2006-03-14 04:16:00,1.87592,1.87601,1.87591,1.87601,5000000.0
2006-03-14 04:17:00,1.87599,1.87608,1.87581,1.87608,7000000.0
2006-03-14 04:18:00,1.87615,1.87628,1.87612,1.87623,8000000.0
2006-03-14 04:19:00,1.87662,1.87662,1.87642,1.87657,8000000.0
2006-03-14 04:20:00,1.87665,1.87696,1.87664,1.87694,10000000.0
2006-03-14 04:21:00,1.87699,1.87713,1.87687,1.87687,8000000.0
2006-03-14 04:22:00,1.87706,1.87716,1.87701,1.8771,9000000.0
2006-03-14 04:23:00,1.87722,1.87722,1.87706,1.87715,7000000.0
2006-03-14 04:24:00,1.87709,1.8772,1.87709,1.8772,9000000.0
2006-03-14 04:25:00,1.87707,1.87707,1.87679,1.87692,7000000.0
2006-03-14 04:26:00,1.87681,1.87695,1.8768,1.87684,7000000.0
2006-03-14 04:27:00,1.8768,1.87684,1.87675,1.87682,8000000.0
2006-03-14 04:28:00,1.87677,1.87677,1.87646,1.87646,7000000.0
2006-03-14 04:29:00,1.87661,1.87668,1.87653,1.87664,8000000.0
2006-03-14 04:30:00,1.87666,1.87694,1.8766,1.87694,9000000.0
2006-03-14 04:31:00,1.87706,1.87759,1.87704,1.87754,10000000.0
2006-03-14 04:32:00,1.87794,1.87837,1.87794,1.87837,9000000.0
2006-03-14 04:33:00,1.87844,1.87854,1.87837,1.87837,8000000.0
2006-03-14 04:34:00,1.87857,1.87863,1.87834,1.87834,7000000.0
2006-03-14 04:35:00,1.87854,1.87854,1.87823,1.87823,7000000.0
2006-03-14 04:36:00,1.87815,1.8782,1.87809,1.87809,6000000.0
2006-03-14 04:37:00,1.87807,1.8783,1.87804,1.87827,11000000.0
2006-03-14 04:38:00,1.87847,1.8787,1.87844,1.8787,9000000.0
2006-03-14 04:39:00,1.87885,1.87907,1.87873,1.87881,9000000.0
2006-03-14 04:40:00,1.87893,1.87935,1.87893,1.87931,9000000.0
2006-03-14 04:41:00,1.87943,1.87961,1.87922,1.87924,8000000.0
2006-03-14 04:42:00,1.87896,1.87934,1.87896,1.87913,7000000.0
2006-03-14 04:43:00,1.87936,1.87983,1.87932,1.87958,11000000.0
2006-03-14 04:44:00,1.87998,1.88044,1.87998,1.88044,9000000.0
2006-03-14 04:45:00,1.8808,1.88095,1.88067,1.88095,8000000.0
2006-03-14 04:46:00,1.88145,1.88213,1.88145,1.88213,6000000.0
2006-03-14 04:47:00,1.8832,1.88383,1.8832,1.88383,2000000.0
2006-03-14 04:48:00,1.88441,1.88441,1.88337,1.88348,7000000.0
2006-03-14 04:49:00,1.88337,1.88337,1.8829,1.88296,11000000.0
2006-03-14 04:50:00,1.8828,1.8828,1.88257,1.88279,7000000.0
2006-03-14 04:51:00,1.88271,1.88273,1.88227,1.88227,7000000.0
2006-03-14 04:52:00,1.88206,1.88206,1.88147,1.88147,10000000.0
2006-03-14 04:53:00,1.88093,1.88119,1.88071,1.88071,9000000.0
2006-03-14 04:54:00,1.88099,1.88107,1.8809,1.88107,7000000.0
2006-03-14 04:55:00,1.88117,1.88133,1.88117,1.88133,8000000.0
2006-03-14 04:56:00,1.88127,1.88128,1.88105,1.88105,7000000.0
2006-03-14 04:57:00,1.88097,1.88128,1.88097,1.88128,8000000.0
2006-03-14 04:58:00,1.88189,1.88189,1.88159,1.88186,8000000.0
2006-03-14 04:59:00,1.88224,1.88314,1.88222,1.88314,8000000.0
2006-03-14 05:00:00,1.88302,1.88331,1.883,1.88321,7000000.0
2006-03-14 05:01:00,1.88299,1.88299,1.88279,1.88286,7000000.0
2006-03-14 05:02:00,1.88293,1.88293,1.88253,1.88253,7000000.0
2006-03-14 05:03:00,1.88281,1.88285,1.88261,1.88265,7000000.0
2006-03-14 05:04:00,1.88197,1.88225,1.88197,1.88225,7000000.0
2006-03-14 05:05:00,1.88207,1.88212,1.88181,1.88181,8000000.0
2006-03-14 05:06:00,1.88158,1.88172,1.88157,1.8816,8000000.0
2006-03-14 05:07:00,1.88171,1.88179,1.88149,1.88179,8000000.0
2006-03-14 05:08:00,1.88189,1.88189,1.88157,1.88157,10000000.0
2006-03-14 05:09:00,1.8817,1.88178,1.8815,1.88178,7000000.0
2006-03-14 05:10:00,1.88165,1.88225,1.88165,1.88225,7000000.0
2006-03-14 05:11:00,1.88231,1.88237,1.88196,1.88196,8000000.0
2006-03-14 05:12:00,1.88229,1.88243,1.88229,1.88234,11000000.0
2006-03-14 05:13:00,1.8823,1.8823,1.88199,1.88199,8000000.0
2006-03-14 05:14:00,1.88234,1.88253,1.88226,1.88245,11000000.0
2006-03-14 05:15:00,1.88246,1.88283,1.88246,1.88251,11000000.0
2006-03-14 05:16:00,1.88298,1.88315,1.88298,1.88307,9000000.0
2006-03-14 05:17:00,1.88296,1.88366,1.88296,1.88366,8000000.0
2006-03-14 05:18:00,1.8836,1.8836,1.88299,1.88319,8000000.0
2006-03-14 05:19:00,1.88311,1.88311,1.88283,1.88291,7000000.0
2006-03-14 05:20:00,1.88301,1.88338,1.88301,1.88338,10000000.0
2006-03-14 05:21:00,1.88371,1.88375,1.88355,1.88355,8000000.0
2006-03-14 05:22:00,1.88353,1.88377,1.88353,1.88366,7000000.0
2006-03-14 05:23:00,1.88355,1.88377,1.88355,1.88371,10000000.0
2006-03-14 05:24:00,1.88367,1.88367,1.8833,1.88339,7000000.0
2006-03-14 05:25:00,1.88346,1.8837,1.88346,1.88369,7000000.0
2006-03-14 05:26:00,1.88386,1.88408,1.88386,1.88408,7000000.0
2006-03-14 05:27:00,1.88439,1.88446,1.88423,1.88441,8000000.0
2006-03-14 05:28:00,1.88479,1.88618,1.88464,1.88618,9000000.0
2006-03-14 05:29:00,1.88734,1.88912,1.88734,1.88895,7000000.0
2006-03-14 05:30:00,1.88894,1.88924,1.88894,1.88896,7000000.0
2006-03-14 05:31:00,1.88915,1.88936,1.88912,1.88921,8000000.0
2006-03-14 05:32:00,1.88877,1.88885,1.88859,1.88873,8000000.0
2006-03-14 05:33:00,1.88863,1.88863,1.88829,1.88829,9000000.0
2006-03-14 05:34:00,1.88917,1.88917,1.8884,1.8884,5000000.0
2006-03-14 05:35:00,1.88847,1.88847,1.88747,1.88747,7000000.0
2006-03-14 05:36:00,1.88771,1.88831,1.88771,1.88831,11000000.0
2006-03-14 05:37:00,1.88831,1.88838,1.88818,1.88838,7000000.0
2006-03-14 05:38:00,1.88854,1.88912,1.88854,1.88912,6000000.0
2006-03-14 05:39:00,1.88969,1.89015,1.88969,1.89012,7000000.0
2006-03-14 05:40:00,1.8898,1.89005,1.8893,1.8893,8000000.0
2006-03-14 05:41:00,1.88908,1.88909,1.88886,1.88908,8000000.0
2006-03-14 05:42:00,1.88905,1.88976,1.88895,1.88976,7000000.0
2006-03-14 05:43:00,1.89028,1.89061,1.89017,1.89017,9000000.0
2006-03-14 05:44:00,1.89044,1.89044,1.89004,1.89021,8000000.0
2006-03-14 05:45:00,1.8906,1.89126,1.8906,1.89126,11000000.0
2006-03-14 05:46:00,1.89134,1.89134,1.89039,1.89039,5000000.0
2006-03-14 05:47:00,1.88979,1.88979,1.88941,1.88941,8000000.0
2006-03-14 05:48:00,1.88972,1.88976,1.88946,1.88946,7000000.0
2006-03-14 05:49:00,1.88934,1.88957,1.88934,1.88944,8000000.0
2006-03-14 05:50:00,1.88959,1.88959,1.88902,1.8892,9000000.0
2006-03-14 05:51:00,1.88936,1.88952,1.88936,1.88952,8000000.0
2006-03-14 05:52:00,1.88904,1.88942,1.88904,1.88942,8000000.0
2006-03-14 05:53:00,1.889,1.88913,1.88889,1.88913,7000000.0
2006-03-14 05:54:00,1.88949,1.88949,1.88899,1.88899,10000000.0
2006-03-14 05:55:00,1.88909,1.88911,1.88896,1.88907,8000000.0
2006-03-14 05:56:00,1.88919,1.88919,1.88915,1.88919,5000000.0
2006-03-14 05:57:00,1.88914,1.88914,1.88891,1.88897,8000000.0
2006-03-14 05:59:00,1.88891,1.88896,1.88872,1.88881,10000000.0
2006-03-14 06:00:00,1.88874,1.8891,1.88874,1.88897,8000000.0
2006-03-14 06:01:00,1.88813,1.88822,1.888,1.88807,7000000.0
2006-03-14 06:02:00,1.88812,1.88819,1.88783,1.88783,7000000.0
2006-03-14 06:04:00,1.88795,1.88811,1.8879,1.88798,7000000.0
2006-03-14 06:06:00,1.88801,1.88819,1.88801,1.88819,5000000.0
2006-03-14 06:08:00,1.88853,1.88875,1.88852,1.88864,6000000.0
2006-03-14 06:09:00,1.88914,1.89004,1.88914,1.89004,8000000.0
2006-03-14 06:10:00,1.88942,1.88942,1.88824,1.88824,8000000.0
2006-03-14 06:11:00,1.88767,1.88767,1.88694,1.88694,8000000.0
2006-03-14 06:12:00,1.88694,1.88715,1.88691,1.88715,8000000.0
2006-03-14 06:14:00,1.88801,1.88845,1.88801,1.88845,7000000.0
2006-03-14 06:15:00,1.88852,1.88852,1.88836,1.88847,8000000.0
2006-03-14 06:16:00,1.88902,1.88907,1.88818,1.88818,5000000.0
2006-03-14 06:17:00,1.8876,1.88789,1.8876,1.88783,7000000.0
2006-03-14 06:18:00,1.88772,1.88794,1.88765,1.88794,9000000.0
2006-03-14 06:19:00,1.8879,1.8879,1.88735,1.88735,7000000.0
2006-03-14 06:20:00,1.88706,1.88713,1.88706,1.88713,2000000.0
2006-03-14 06:21:00,1.887,1.887,1.88624,1.88624,8000000.0
2006-03-14 06:23:00,1.88665,1.88677,1.88657,1.88667,8000000.0
2006-03-14 06:24:00,1.8866,1.88667,1.8865,1.88664,11000000.0
2006-03-14 06:25:00,1.88623,1.88655,1.88623,1.88641,11000000.0
2006-03-14 06:26:00,1.88626,1.88671,1.88626,1.88661,11000000.0
2006-03-14 06:27:00,1.88666,1.8867,1.88634,1.88634,7000000.0
2006-03-14 06:28:00,1.88674,1.88695,1.88674,1.88686,8000000.0
2006-03-14 06:29:00,1.88698,1.88714,1.88694,1.88713,8000000.0
2006-03-14 06:30:00,1.88716,1.88716,1.88689,1.88689,8000000.0
2006-03-14 06:31:00,1.88653,1.88653,1.88616,1.88649,7000000.0
2006-03-14 06:32:00,1.88645,1.88647,1.88628,1.88628,6000000.0
2006-03-14 06:33:00,1.88655,1.88666,1.88652,1.88666,7000000.0
2006-03-14 06:34:00,1.8867,1.88695,1.88667,1.88681,7000000.0
2006-03-14 06:35:00,1.88689,1.88692,1.88672,1.88672,11000000.0
2006-03-14 06:36:00,1.88619,1.88629,1.88599,1.88599,11000000.0
2006-03-14 06:37:00,1.8859,1.8859,1.88564,1.88577,10000000.0
2006-03-14 06:38:00,1.88583,1.88583,1.88571,1.88571,3000000.0
2006-03-14 06:39:00,1.88578,1.88578,1.8854,1.88577,11000000.0
2006-03-14 06:40:00,1.88581,1.88581,1.8853,1.8853,7000000.0
2006-03-14 06:41:00,1.88549,1.88554,1.88524,1.88524,7000000.0
2006-03-14 06:44:00,1.88526,1.88526,1.88501,1.8851,8000000.0
2006-03-14 06:45:00,1.88512,1.88515,1.88493,1.88493,8000000.0
2006-03-14 06:46:00,1.88493,1.88507,1.88478,1.88491,10000000.0
2006-03-14 06:47:00,1.88491,1.88508,1.88482,1.88482,8000000.0
2006-03-14 06:48:00,1.88513,1.88513,1.885,1.88506,7000000.0
2006-03-14 06:49:00,1.88492,1.88492,1.88428,1.88428,8000000.0
2006-03-14 06:50:00,1.88447,1.88464,1.88434,1.88435,11000000.0
2006-03-14 06:51:00,1.88423,1.88423,1.884,1.88417,10000000.0
2006-03-14 06:52:00,1.88432,1.88439,1.88422,1.88437,8000000.0
2006-03-14 06:53:00,1.88442,1.88477,1.88442,1.88467,8000000.0
2006-03-14 06:54:00,1.88482,1.88482,1.88422,1.88422,7000000.0
2006-03-14 06:55:00,1.8847,1.88473,1.88436,1.88462,7000000.0
2006-03-14 06:56:00,1.88467,1.88472,1.88464,1.88464,8000000.0
2006-03-14 06:57:00,1.88472,1.88474,1.88464,1.88469,7000000.0
2006-03-14 06:58:00,1.88482,1.88487,1.88461,1.88461,7000000.0
2006-03-14 06:59:00,1.88491,1.88522,1.88491,1.88522,7000000.0
2006-03-14 07:00:00,1.88592,1.88606,1.88592,1.886,7000000.0
2006-03-14 07:01:00,1.88575,1.88603,1.88572,1.88603,7000000.0
2006-03-14 07:02:00,1.886,1.886,1.88581,1.88581,7000000.0
2006-03-14 07:03:00,1.88565,1.88565,1.88526,1.88526,7000000.0
2006-03-14 07:04:00,1.88529,1.88541,1.88526,1.8854,8000000.0
2006-03-14 07:07:00,1.8854,1.88545,1.88525,1.88536,11000000.0
2006-03-14 07:09:00,1.88539,1.88566,1.88537,1.88566,8000000.0
2006-03-14 07:10:00,1.88552,1.8856,1.88538,1.88538,7000000.0
2006-03-14 07:11:00,1.88537,1.88544,1.88522,1.88531,10000000.0
2006-03-14 07:12:00,1.8854,1.88557,1.8854,1.88557,7000000.0
2006-03-14 07:13:00,1.88544,1.88562,1.88544,1.88562,8000000.0
2006-03-14 07:14:00,1.8856,1.88569,1.88556,1.88556,7000000.0
2006-03-14 07:15:00,1.88565,1.88588,1.88565,1.8858,10000000.0
2006-03-14 07:16:00,1.88575,1.88579,1.88561,1.88579,8000000.0
2006-03-14 07:17:00,1.88545,1.88563,1.88545,1.8855,11000000.0
2006-03-14 07:18:00,1.88531,1.8856,1.88531,1.8856,8000000.0
2006-03-14 07:19:00,1.88554,1.8856,1.8854,1.88546,8000000.0
2006-03-14 07:20:00,1.88546,1.88546,1.88518,1.8854,9000000.0
2006-03-14 07:22:00,1.88534,1.88553,1.88522,1.88553,11000000.0
2006-03-14 07:23:00,1.88543,1.8856,1.88532,1.8856,7000000.0
2006-03-14 07:24:00,1.88532,1.88541,1.88523,1.88523,9000000.0
2006-03-14 07:25:00,1.88562,1.8857,1.88541,1.88541,8000000.0
2006-03-14 07:27:00,1.88527,1.88529,1.88502,1.88529,7000000.0
2006-03-14 07:28:00,1.88539,1.88557,1.88539,1.88557,7000000.0
2006-03-14 07:30:00,1.88543,1.88549,1.88524,1.88524,8000000.0
2006-03-14 07:32:00,1.88513,1.88515,1.88496,1.88509,9000000.0
2006-03-14 07:33:00,1.88508,1.8853,1.88508,1.88529,8000000.0
2006-03-14 07:35:00,1.88536,1.8855,1.88536,1.88542,8000000.0
2006-03-14 07:36:00,1.8853,1.88535,1.88513,1.88513,7000000.0
2006-03-14 07:37:00,1.88512,1.88535,1.88512,1.88535,7000000.0
2006-03-14 07:39:00,1.88548,1.88548,1.88533,1.88535,7000000.0
2006-03-14 07:40:00,1.88536,1.88555,1.88536,1.88538,8000000.0
2006-03-14 07:41:00,1.88552,1.88566,1.88552,1.88559,9000000.0
2006-03-14 07:42:00,1.8857,1.8858,1.88565,1.8857,11000000.0
2006-03-14 07:43:00,1.88579,1.88601,1.88574,1.8858,7000000.0
2006-03-14 07:45:00,1.88575,1.88575,1.88559,1.88573,7000000.0
2006-03-14 07:46:00,1.88574,1.88574,1.88558,1.88564,7000000.0
2006-03-14 07:47:00,1.88575,1.88597,1.88575,1.88597,7000000.0
2006-03-14 07:48:00,1.8857,1.886,1.8857,1.88576,8000000.0
2006-03-14 07:49:00,1.88557,1.88592,1.88552,1.88592,8000000.0
2006-03-14 07:50:00,1.88595,1.88619,1.88585,1.88614,7000000.0
2006-03-14 07:51:00,1.88644,1.88673,1.88644,1.88655,8000000.0
2006-03-14 07:53:00,1.88621,1.88638,1.88621,1.88634,11000000.0
2006-03-14 07:54:00,1.88635,1.88635,1.88601,1.88602,9000000.0
2006-03-14 07:55:00,1.886,1.886,1.88562,1.88589,9000000.0
2006-03-14 07:56:00,1.88599,1.88601,1.88574,1.88574,9000000.0
2006-03-14 07:57:00,1.88585,1.88608,1.88578,1.88597,7000000.0
2006-03-14 07:58:00,1.88601,1.88601,1.88588,1.88595,7000000.0
2006-03-14 07:59:00,1.88574,1.88581,1.8854,1.8858,7000000.0
2006-03-14 08:00:00,1.8855,1.8857,1.88536,1.88536,8000000.0
2006-03-14 08:01:00,1.88531,1.88538,1.88488,1.88501,10000000.0
2006-03-14 08:02:00,1.88543,1.88569,1.88543,1.88569,7000000.0
2006-03-14 08:03:00,1.88535,1.88553,1.88527,1.88553,8000000.0
2006-03-14 08:04:00,1.88551,1.88558,1.88532,1.88538,8000000.0
2006-03-14 08:05:00,1.88547,1.88567,1.88547,1.88567,8000000.0
2006-03-14 08:07:00,1.88553,1.88553,1.88514,1.8853,7000000.0
2006-03-14 08:08:00,1.88523,1.88523,1.88495,1.88497,7000000.0
2006-03-14 08:09:00,1.88501,1.88514,1.88489,1.88514,7000000.0
2006-03-14 08:10:00,1.88505,1.88506,1.88489,1.88496,7000000.0
2006-03-14 08:11:00,1.88497,1.88497,1.8848,1.8848,8000000.0
2006-03-14 08:12:00,1.88486,1.88508,1.88479,1.88508,9000000.0
2006-03-14 08:13:00,1.88501,1.88502,1.88489,1.88491,7000000.0
2006-03-14 08:15:00,1.8848,1.88481,1.88461,1.88481,8000000.0
2006-03-14 08:16:00,1.88481,1.88481,1.88453,1.88462,11000000.0
2006-03-14 08:17:00,1.88423,1.88452,1.88423,1.88452,7000000.0
2006-03-14 08:18:00,1.8843,1.88445,1.88416,1.88442,9000000.0
2006-03-14 08:19:00,1.88416,1.88466,1.88416,1.8846,7000000.0
2006-03-14 08:20:00,1.88452,1.88463,1.88441,1.88441,8000000.0
2006-03-14 08:21:00,1.88435,1.88445,1.88423,1.88423,8000000.0
2006-03-14 08:22:00,1.8843,1.88455,1.8843,1.8844,8000000.0
2006-03-14 08:23:00,1.88435,1.88435,1.88414,1.8843,7000000.0
2006-03-14 08:24:00,1.88422,1.88459,1.88422,1.88459,7000000.0
2006-03-14 08:25:00,1.88446,1.88446,1.88412,1.88412,8000000.0
2006-03-14 08:26:00,1.8841,1.88421,1.8839,1.8839,7000000.0
2006-03-14 08:27:00,1.88425,1.88431,1.88412,1.88425,10000000.0
2006-03-14 08:28:00,1.88418,1.88418,1.884,1.88407,7000000.0
2006-03-14 08:30:00,1.8841,1.8841,1.88399,1.88399,7000000.0
2006-03-14 08:31:00,1.88407,1.88428,1.88404,1.88411,10000000.0
2006-03-14 08:32:00,1.88419,1.8846,1.88419,1.8846,8000000.0
2006-03-14 08:33:00,1.88482,1.88482,1.88476,1.88477,7000000.0
2006-03-14 08:34:00,1.88477,1.88478,1.88467,1.88467,9000000.0
2006-03-14 08:35:00,1.88434,1.88435,1.88417,1.88425,9000000.0
2006-03-14 08:36:00,1.88451,1.88476,1.88436,1.88473,8000000.0
2006-03-14 08:38:00,1.88479,1.88483,1.88466,1.88475,10000000.0
2006-03-14 08:39:00,1.88456,1.88475,1.88438,1.88438,11000000.0
2006-03-14 08:40:00,1.88405,1.88405,1.88381,1.88392,8000000.0
2006-03-14 08:41:00,1.88376,1.88388,1.88368,1.88382,11000000.0
2006-03-14 08:42:00,1.88385,1.88385,1.88328,1.88353,10000000.0
2006-03-14 08:43:00,1.88319,1.88344,1.88319,1.88324,8000000.0
2006-03-14 08:44:00,1.88325,1.88424,1.88325,1.88424,10000000.0
2006-03-14 08:45:00,1.88419,1.88419,1.8839,1.88391,8000000.0
2006-03-14 08:47:00,1.88368,1.88438,1.88368,1.88438,7000000.0
2006-03-14 08:48:00,1.8844,1.8844,1.88418,1.88434,8000000.0
2006-03-14 08:49:00,1.88437,1.88437,1.88409,1.88409,11000000.0
2006-03-14 08:51:00,1.88402,1.88402,1.88382,1.88382,8000000.0
2006-03-14 08:52:00,1.8837,1.8837,1.88341,1.88341,9000000.0
2006-03-14 08:53:00,1.88333,1.88379,1.88318,1.88379,8000000.0
2006-03-14 08:54:00,1.88441,1.88443,1.88414,1.88421,8000000.0
2006-03-14 08:55:00,1.88412,1.88412,1.88375,1.88375,8000000.0
2006-03-14 08:56:00,1.88357,1.88357,1.88346,1.88347,7000000.0
2006-03-14 08:57:00,1.88346,1.88346,1.88316,1.88331,8000000.0
2006-03-14 08:58:00,1.88336,1.88373,1.88336,1.88373,7000000.0
2006-03-14 08:59:00,1.8838,1.88432,1.8838,1.88432,7000000.0
2006-03-14 09:00:00,1.88445,1.88445,1.88388,1.88388,8000000.0
2006-03-14 09:01:00,1.88392,1.88392,1.8835,1.8835,9000000.0
2006-03-14 09:02:00,1.88362,1.88366,1.88357,1.88366,10000000.0
2006-03-14 09:03:00,1.88308,1.88344,1.88308,1.88335,7000000.0
2006-03-14 09:04:00,1.88377,1.88398,1.88339,1.88339,7000000.0
2006-03-14 09:05:00,1.88321,1.88356,1.88321,1.88351,7000000.0
2006-03-14 09:06:00,1.88363,1.88411,1.88363,1.88411,11000000.0
2006-03-14 09:07:00,1.88425,1.88433,1.88405,1.88427,8000000.0
2006-03-14 09:08:00,1.88439,1.88446,1.88428,1.88442,7000000.0
2006-03-14 09:09:00,1.88415,1.88424,1.8841,1.88424,11000000.0
2006-03-14 09:10:00,1.88431,1.88464,1.88431,1.88464,7000000.0
2006-03-14 09:11:00,1.8845,1.88454,1.88424,1.88424,9000000.0
2006-03-14 09:12:00,1.88397,1.88438,1.88397,1.88438,8000000.0
2006-03-14 09:13:00,1.88441,1.88441,1.88412,1.88433,9000000.0
2006-03-14 09:14:00,1.88439,1.88439,1.88403,1.88432,11000000.0
2006-03-14 09:15:00,1.88407,1.88417,1.88383,1.88383,7000000.0
2006-03-14 09:16:00,1.88388,1.88388,1.88357,1.88365,8000000.0
2006-03-14 09:17:00,1.88361,1.88369,1.88349,1.88361,11000000.0
2006-03-14 09:18:00,1.88354,1.88405,1.88354,1.884,8000000.0
2006-03-14 09:19:00,1.88404,1.88405,1.88391,1.88398,7000000.0
2006-03-14 09:20:00,1.88405,1.88417,1.88405,1.88413,7000000.0
2006-03-14 09:21:00,1.88425,1.88449,1.88417,1.88417,8000000.0
2006-03-14 09:22:00,1.88407,1.88428,1.88407,1.88428,8000000.0
2006-03-14 09:23:00,1.88465,1.88506,1.88465,1.88486,7000000.0
2006-03-14 09:24:00,1.88479,1.88513,1.88479,1.88502,8000000.0
2006-03-14 09:25:00,1.88509,1.88509,1.88477,1.88477,7000000.0
2006-03-14 09:26:00,1.88464,1.88471,1.88457,1.88471,11000000.0
2006-03-14 09:27:00,1.88478,1.88478,1.88388,1.88388,11000000.0
2006-03-14 09:28:00,1.88403,1.88428,1.88391,1.88428,9000000.0
2006-03-14 09:29:00,1.88455,1.88473,1.88432,1.88444,8000000.0
2006-03-14 09:30:00,1.88447,1.88449,1.88433,1.88443,7000000.0
2006-03-14 09:31:00,1.88439,1.88454,1.8841,1.8841,7000000.0
2006-03-14 09:32:00,1.884,1.884,1.88375,1.88396,7000000.0
2006-03-14 09:33:00,1.88385,1.88385,1.88329,1.88358,8000000.0
2006-03-14 09:34:00,1.88362,1.88362,1.88326,1.88326,7000000.0
2006-03-14 09:35:00,1.88272,1.88272,1.88248,1.88258,10000000.0
2006-03-14 09:36:00,1.88249,1.88279,1.88249,1.88273,8000000.0
2006-03-14 09:37:00,1.88279,1.88296,1.88276,1.88293,11000000.0
2006-03-14 09:38:00,1.88265,1.88281,1.88091,1.88268,11000000.0
2006-03-14 09:39:00,1.8829,1.88298,1.88285,1.8829,7000000.0
2006-03-14 09:40:00,1.88277,1.88277,1.88264,1.88267,9000000.0
2006-03-14 09:41:00,1.88286,1.88286,1.88265,1.88274,8000000.0
2006-03-14 09:42:00,1.88271,1.88271,1.88239,1.88239,10000000.0
2006-03-14 09:43:00,1.88209,1.88209,1.88193,1.88204,11000000.0
2006-03-14 09:44:00,1.88189,1.88189,1.88169,1.88169,8000000.0
2006-03-14 09:45:00,1.88194,1.88208,1.88189,1.88191,7000000.0
2006-03-14 09:46:00,1.88188,1.88211,1.88166,1.88211,11000000.0
2006-03-14 09:47:00,1.88222,1.88226,1.88211,1.88213,9000000.0
2006-03-14 09:49:00,1.88171,1.8818,1.88163,1.88177,11000000.0
2006-03-14 09:50:00,1.88181,1.88181,1.88168,1.88168,8000000.0
2006-03-14 09:51:00,1.88162,1.8819,1.88162,1.8819,8000000.0
2006-03-14 09:52:00,1.88203,1.88248,1.88203,1.88248,8000000.0
2006-03-14 09:53:00,1.88242,1.88249,1.8822,1.8822,10000000.0
2006-03-14 09:54:00,1.88234,1.88241,1.88217,1.88232,5000000.0
2006-03-14 09:55:00,1.88219,1.8822,1.8821,1.88212,8000000.0
2006-03-14 09:56:00,1.88208,1.88225,1.882,1.882,10000000.0
2006-03-14 09:57:00,1.88171,1.88197,1.88171,1.88193,8000000.0
2006-03-14 09:58:00,1.882,1.88208,1.88195,1.88206,8000000.0
2006-03-14 09:59:00,1.88215,1.88221,1.88203,1.88203,10000000.0
2006-03-14 10:00:00,1.88205,1.88241,1.88205,1.88241,10000000.0
2006-03-14 10:01:00,1.88252,1.88252,1.88232,1.88235,10000000.0
2006-03-14 10:02:00,1.88242,1.88266,1.88242,1.88259,10000000.0
2006-03-14 10:03:00,1.88253,1.88267,1.88248,1.88261,7000000.0
2006-03-14 10:04:00,1.88264,1.88273,1.88261,1.88263,7000000.0
2006-03-14 10:05:00,1.88302,1.88336,1.88302,1.88336,11000000.0
2006-03-14 10:06:00,1.88336,1.88348,1.88336,1.88347,7000000.0
2006-03-14 10:07:00,1.88364,1.88368,1.8835,1.88356,7000000.0
2006-03-14 10:08:00,1.88375,1.88376,1.88354,1.88354,7000000.0
2006-03-14 10:09:00,1.88324,1.88324,1.88296,1.88315,7000000.0
2006-03-14 10:10:00,1.88328,1.88368,1.88319,1.88366,7000000.0
2006-03-14 10:11:00,1.88386,1.88386,1.8836,1.8836,7000000.0
2006-03-14 10:12:00,1.88388,1.88388,1.88338,1.8837,8000000.0
2006-03-14 10:13:00,1.88334,1.8835,1.88328,1.88341,8000000.0
2006-03-14 10:14:00,1.88334,1.88405,1.88334,1.88405,7000000.0
2006-03-14 10:15:00,1.88414,1.8843,1.88397,1.884,10000000.0
2006-03-14 10:16:00,1.884,1.884,1.8838,1.88385,7000000.0
2006-03-14 10:17:00,1.88376,1.88382,1.88361,1.88374,11000000.0
2006-03-14 10:18:00,1.88391,1.88397,1.88383,1.88385,8000000.0
2006-03-14 10:19:00,1.88421,1.88421,1.88358,1.88358,9000000.0
2006-03-14 10:20:00,1.88305,1.88305,1.88275,1.88275,7000000.0
2006-03-14 10:21:00,1.88342,1.88342,1.8833,1.88331,8000000.0
2006-03-14 10:22:00,1.88311,1.88314,1.88296,1.88309,7000000.0
2006-03-14 10:23:00,1.88249,1.88252,1.88232,1.88241,7000000.0
2006-03-14 10:24:00,1.88224,1.88256,1.88224,1.88256,7000000.0
2006-03-14 10:25:00,1.88221,1.88221,1.88176,1.88207,9000000.0
2006-03-14 10:26:00,1.88214,1.88231,1.8819,1.8819,11000000.0
2006-03-14 10:27:00,1.88167,1.88167,1.88059,1.88081,8000000.0
2006-03-14 10:28:00,1.8808,1.88121,1.8808,1.88121,9000000.0
2006-03-14 10:30:00,1.88109,1.88118,1.88101,1.88109,8000000.0
2006-03-14 10:31:00,1.88099,1.88099,1.88063,1.88069,7000000.0
2006-03-14 10:32:00,1.88024,1.88024,1.87981,1.87999,9000000.0
2006-03-14 10:33:00,1.87972,1.87991,1.8796,1.87991,7000000.0
2006-03-14 10:34:00,1.87958,1.87962,1.87938,1.87962,7000000.0
2006-03-14 10:35:00,1.87957,1.87957,1.87929,1.87947,7000000.0
2006-03-14 10:36:00,1.87978,1.88002,1.87978,1.87989,8000000.0
2006-03-14 10:37:00,1.88018,1.88044,1.88018,1.88034,8000000.0
2006-03-14 10:38:00,1.8804,1.8804,1.88018,1.88038,10000000.0
2006-03-14 10:39:00,1.8804,1.88048,1.8802,1.88038,8000000.0
2006-03-14 10:40:00,1.88032,1.88037,1.88016,1.88021,7000000.0
2006-03-14 10:41:00,1.88014,1.88015,1.87983,1.87983,9000000.0
2006-03-14 10:42:00,1.87999,1.88009,1.87983,1.87983,7000000.0
2006-03-14 10:43:00,1.87982,1.87982,1.87955,1.87971,10000000.0
2006-03-14 10:44:00,1.87977,1.87991,1.87977,1.87987,7000000.0
2006-03-14 10:45:00,1.87996,1.88018,1.87993,1.88018,8000000.0
2006-03-14 10:46:00,1.88001,1.88007,1.87987,1.88007,8000000.0
2006-03-14 10:47:00,1.88015,1.88026,1.88004,1.88015,7000000.0
2006-03-14 10:48:00,1.88021,1.88021,1.87995,1.87997,8000000.0
2006-03-14 10:49:00,1.88021,1.88021,1.88001,1.88006,9000000.0
2006-03-14 10:50:00,1.87992,1.87996,1.87962,1.87996,8000000.0
2006-03-14 10:51:00,1.88019,1.88048,1.88019,1.88048,9000000.0
2006-03-14 10:52:00,1.88045,1.88055,1.88023,1.88055,8000000.0
2006-03-14 10:53:00,1.88033,1.88048,1.88027,1.88027,9000000.0
2006-03-14 10:54:00,1.88042,1.88071,1.88042,1.88069,10000000.0
2006-03-14 10:56:00,1.88068,1.88129,1.87924,1.88054,7000000.0
2006-03-14 10:57:00,1.88033,1.88093,1.88033,1.88067,8000000.0
2006-03-14 10:58:00,1.88129,1.88143,1.88128,1.88143,7000000.0
2006-03-14 10:59:00,1.88129,1.88153,1.88129,1.88153,11000000.0
2006-03-14 11:00:00,1.88151,1.88172,1.88019,1.88019,7000000.0
2006-03-14 11:01:00,1.8816,1.8817,1.8816,1.8817,8000000.0
2006-03-14 11:02:00,1.88176,1.88176,1.88152,1.88168,7000000.0
2006-03-14 11:03:00,1.88144,1.88167,1.88144,1.88167,11000000.0
2006-03-14 11:04:00,1.88159,1.88159,1.88122,1.88122,11000000.0
2006-03-14 11:05:00,1.88129,1.88144,1.88128,1.88144,7000000.0
2006-03-14 11:06:00,1.88133,1.88156,1.88133,1.88142,8000000.0
2006-03-14 11:07:00,1.88153,1.8816,1.88131,1.88131,7000000.0
2006-03-14 11:09:00,1.88135,1.88135,1.88126,1.88132,8000000.0
2006-03-14 11:10:00,1.8814,1.88143,1.88129,1.88143,8000000.0
2006-03-14 11:11:00,1.88156,1.8816,1.88144,1.88149,10000000.0
2006-03-14 11:12:00,1.88128,1.88153,1.88128,1.88142,7000000.0
2006-03-14 11:13:00,1.8818,1.88198,1.88152,1.88198,11000000.0
2006-03-14 11:14:00,1.88179,1.882,1.8816,1.882,11000000.0
2006-03-14 11:15:00,1.88206,1.88229,1.88206,1.88226,7000000.0
2006-03-14 11:16:00,1.88231,1.88231,1.88203,1.88227,7000000.0
2006-03-14 11:17:00,1.88245,1.88269,1.88245,1.88258,7000000.0
2006-03-14 11:18:00,1.88298,1.88298,1.88268,1.8828,10000000.0
2006-03-14 11:19:00,1.88254,1.88264,1.88249,1.88256,11000000.0
2006-03-14 11:20:00,1.88249,1.8825,1.8823,1.8823,8000000.0
2006-03-14 11:21:00,1.88211,1.88211,1.88182,1.88182,7000000.0
2006-03-14 11:22:00,1.88176,1.88269,1.88176,1.88269,8000000.0
2006-03-14 11:23:00,1.88302,1.8832,1.88302,1.8832,8000000.0
2006-03-14 11:24:00,1.88337,1.88356,1.88337,1.88341,7000000.0
2006-03-14 11:25:00,1.88331,1.88356,1.88331,1.88354,8000000.0
2006-03-14 11:26:00,1.88335,1.88335,1.88297,1.88305,11000000.0
2006-03-14 11:27:00,1.88307,1.88327,1.88307,1.88318,8000000.0
2006-03-14 11:28:00,1.88321,1.88323,1.88309,1.88314,7000000.0
2006-03-14 11:29:00,1.88248,1.88263,1.88225,1.88263,8000000.0
2006-03-14 11:30:00,1.88243,1.88246,1.8823,1.88242,7000000.0
2006-03-14 11:31:00,1.88208,1.88218,1.88202,1.88205,11000000.0
2006-03-14 11:32:00,1.88226,1.88262,1.88226,1.88262,11000000.0
2006-03-14 11:33:00,1.88259,1.88259,1.88231,1.88257,7000000.0
2006-03-14 11:34:00,1.88241,1.88244,1.88232,1.88238,7000000.0
2006-03-14 11:35:00,1.88211,1.88211,1.88184,1.88184,10000000.0
2006-03-14 11:36:00,1.88193,1.88225,1.88193,1.88213,8000000.0
2006-03-14 11:37:00,1.88192,1.88239,1.88192,1.88229,8000000.0
2006-03-14 11:38:00,1.88217,1.8822,1.88188,1.8822,9000000.0
2006-03-14 11:39:00,1.88188,1.88193,1.88174,1.88174,9000000.0
2006-03-14 11:40:00,1.88181,1.88193,1.8818,1.88192,11000000.0
2006-03-14 11:41:00,1.88197,1.88197,1.88164,1.88179,11000000.0
2006-03-14 11:42:00,1.88165,1.8821,1.88165,1.8821,11000000.0
2006-03-14 11:43:00,1.88199,1.882,1.88157,1.88157,7000000.0
2006-03-14 11:44:00,1.88207,1.88253,1.88207,1.88245,7000000.0
2006-03-14 11:45:00,1.88217,1.88231,1.88213,1.88215,11000000.0
2006-03-14 11:46:00,1.88203,1.88219,1.88201,1.88209,7000000.0
2006-03-14 11:47:00,1.88221,1.88237,1.88216,1.88225,9000000.0
2006-03-14 11:48:00,1.88212,1.88233,1.88202,1.88231,10000000.0
2006-03-14 11:49:00,1.88236,1.88239,1.88227,1.88227,7000000.0
2006-03-14 11:50:00,1.88219,1.88237,1.88203,1.88203,7000000.0
2006-03-14 11:51:00,1.88188,1.88206,1.88169,1.88204,8000000.0
2006-03-14 11:52:00,1.88193,1.88196,1.88163,1.88163,10000000.0
2006-03-14 11:53:00,1.88163,1.88226,1.88163,1.88226,10000000.0
2006-03-14 11:54:00,1.88247,1.88289,1.88247,1.88289,9000000.0
2006-03-14 11:55:00,1.88278,1.88306,1.88278,1.88301,8000000.0
2006-03-14 11:56:00,1.88293,1.88293,1.88274,1.88281,11000000.0
2006-03-14 11:57:00,1.88295,1.88307,1.88295,1.88298,8000000.0
2006-03-14 11:58:00,1.88303,1.88316,1.88296,1.88316,9000000.0
2006-03-14 11:59:00,1.8831,1.8831,1.88296,1.88298,7000000.0
2006-03-14 12:00:00,1.88132,1.88132,1.88097,1.88127,7000000.0
2006-03-14 12:01:00,1.88121,1.88156,1.88106,1.88106,10000000.0
2006-03-14 12:02:00,1.88119,1.88126,1.88111,1.88119,10000000.0
2006-03-14 12:03:00,1.881,1.88129,1.881,1.88129,7000000.0
2006-03-14 12:04:00,1.88121,1.8814,1.88113,1.8814,9000000.0
2006-03-14 12:05:00,1.88121,1.88142,1.88108,1.88108,11000000.0
2006-03-14 12:06:00,1.88118,1.88131,1.8811,1.8811,7000000.0
2006-03-14 12:07:00,1.881,1.88144,1.881,1.88144,7000000.0
2006-03-14 12:08:00,1.88136,1.88136,1.88114,1.88114,9000000.0
2006-03-14 12:09:00,1.8813,1.88142,1.88118,1.88129,8000000.0
2006-03-14 12:10:00,1.8814,1.88161,1.8814,1.88146,8000000.0
2006-03-14 12:11:00,1.8814,1.88143,1.88103,1.88103,7000000.0
2006-03-14 12:14:00,1.88065,1.88074,1.88046,1.88046,8000000.0
2006-03-14 12:15:00,1.88052,1.88078,1.88042,1.88067,8000000.0
2006-03-14 12:16:00,1.8805,1.88087,1.8804,1.8804,8000000.0
2006-03-14 12:17:00,1.88076,1.88142,1.88068,1.88142,8000000.0
2006-03-14 12:18:00,1.88136,1.88136,1.88096,1.88096,11000000.0
2006-03-14 12:19:00,1.88083,1.88109,1.88083,1.88109,9000000.0
2006-03-14 12:20:00,1.88079,1.88102,1.8805,1.88055,10000000.0
2006-03-14 12:21:00,1.8806,1.88096,1.879,1.879,7000000.0
2006-03-14 12:22:00,1.88069,1.88069,1.88005,1.88024,8000000.0
2006-03-14 12:23:00,1.88053,1.88064,1.88048,1.88048,7000000.0
2006-03-14 12:24:00,1.88059,1.88059,1.88043,1.88043,7000000.0
2006-03-14 12:25:00,1.8803,1.8803,1.87999,1.88019,9000000.0
2006-03-14 12:26:00,1.88,1.88,1.87942,1.87942,8000000.0
2006-03-14 12:27:00,1.87964,1.87982,1.87958,1.87972,10000000.0
2006-03-14 12:28:00,1.87988,1.87992,1.87974,1.87992,9000000.0
2006-03-14 12:29:00,1.8799,1.87991,1.87976,1.8799,9000000.0
2006-03-14 12:31:00,1.88,1.88045,1.88,1.88045,11000000.0
2006-03-14 12:32:00,1.88065,1.88081,1.88065,1.8807,7000000.0
2006-03-14 12:33:00,1.88065,1.88065,1.88024,1.88024,7000000.0
2006-03-14 12:34:00,1.88021,1.88037,1.88011,1.88011,7000000.0
2006-03-14 12:35:00,1.88002,1.88016,1.88002,1.88007,8000000.0
2006-03-14 12:36:00,1.88018,1.88071,1.88018,1.88068,8000000.0
2006-03-14 12:37:00,1.88061,1.88082,1.88061,1.8807,9000000.0
2006-03-14 12:38:00,1.88058,1.88104,1.88058,1.88104,8000000.0
2006-03-14 12:39:00,1.88105,1.88105,1.88079,1.88079,9000000.0
2006-03-14 12:40:00,1.88077,1.8809,1.88071,1.88079,7000000.0
2006-03-14 12:41:00,1.88092,1.88118,1.88092,1.88118,8000000.0
2006-03-14 12:42:00,1.88069,1.88069,1.88012,1.88012,9000000.0
2006-03-14 12:43:00,1.8803,1.88059,1.88017,1.88017,9000000.0
2006-03-14 12:44:00,1.88022,1.88022,1.88013,1.88016,8000000.0
2006-03-14 12:45:00,1.88011,1.88011,1.87968,1.88002,10000000.0
2006-03-14 12:46:00,1.88009,1.88037,1.88009,1.88037,9000000.0
2006-03-14 12:47:00,1.88055,1.88055,1.88016,1.88023,10000000.0
2006-03-14 12:48:00,1.87981,1.88018,1.87981,1.88011,11000000.0
2006-03-14 12:49:00,1.88042,1.88058,1.88041,1.88041,7000000.0
2006-03-14 12:50:00,1.88014,1.88014,1.87981,1.87989,7000000.0
2006-03-14 12:51:00,1.87997,1.88017,1.87992,1.88014,8000000.0
2006-03-14 12:52:00,1.8802,1.8802,1.87978,1.87997,11000000.0
2006-03-14 12:53:00,1.87981,1.88005,1.87965,1.88005,8000000.0
2006-03-14 12:54:00,1.88016,1.88018,1.88005,1.8801,7000000.0
2006-03-14 12:55:00,1.88005,1.88005,1.8799,1.87994,8000000.0
2006-03-14 12:57:00,1.87977,1.87977,1.87949,1.87949,7000000.0
2006-03-14 12:58:00,1.87946,1.87954,1.8794,1.87943,8000000.0
2006-03-14 12:59:00,1.87923,1.87928,1.87894,1.87908,7000000.0
2006-03-14 13:00:00,1.87899,1.87899,1.87877,1.87877,8000000.0
2006-03-14 13:01:00,1.87866,1.87893,1.87866,1.87893,8000000.0
2006-03-14 13:02:00,1.87898,1.87898,1.87884,1.87891,7000000.0
2006-03-14 13:03:00,1.87882,1.87899,1.87882,1.87899,8000000.0
2006-03-14 13:04:00,1.87889,1.87892,1.87869,1.87872,7000000.0
2006-03-14 13:05:00,1.87853,1.87865,1.87843,1.87843,8000000.0
2006-03-14 13:06:00,1.87824,1.8784,1.87814,1.8784,7000000.0
2006-03-14 13:07:00,1.87856,1.87856,1.87842,1.87853,7000000.0
2006-03-14 13:08:00,1.87848,1.87859,1.87811,1.87813,10000000.0
2006-03-14 13:09:00,1.87803,1.87822,1.87791,1.87814,7000000.0
2006-03-14 13:10:00,1.87842,1.87847,1.87828,1.87846,9000000.0
2006-03-14 13:11:00,1.87847,1.87847,1.87817,1.87832,8000000.0
2006-03-14 13:12:00,1.87822,1.87879,1.8782,1.87879,8000000.0
2006-03-14 13:13:00,1.87844,1.87858,1.87838,1.87858,9000000.0
2006-03-14 13:14:00,1.87874,1.87885,1.87861,1.8787,7000000.0
2006-03-14 13:15:00,1.87884,1.87894,1.87874,1.87894,8000000.0
2006-03-14 13:16:00,1.87896,1.87905,1.87885,1.87904,8000000.0
2006-03-14 13:17:00,1.87905,1.87905,1.87868,1.87868,9000000.0
2006-03-14 13:18:00,1.87838,1.87838,1.87795,1.8781,10000000.0
2006-03-14 13:19:00,1.87802,1.87803,1.87789,1.87797,8000000.0
2006-03-14 13:20:00,1.878,1.87803,1.87788,1.87803,8000000.0
2006-03-14 13:22:00,1.87812,1.87881,1.87812,1.87881,11000000.0
2006-03-14 13:23:00,1.87897,1.87927,1.87897,1.87927,8000000.0
2006-03-14 13:24:00,1.87924,1.87928,1.87897,1.87928,7000000.0
2006-03-14 13:25:00,1.87914,1.87914,1.8789,1.8789,11000000.0
2006-03-14 13:26:00,1.87894,1.87906,1.8789,1.87905,10000000.0
2006-03-14 13:27:00,1.8792,1.87972,1.8792,1.87972,8000000.0
2006-03-14 13:28:00,1.87975,1.87977,1.87956,1.8796,21000000.0
2006-03-14 13:29:00,1.87957,1.87973,1.87957,1.87973,17000000.0
2006-03-14 13:30:00,1.87973,1.87988,1.87973,1.87988,7000000.0
2006-03-14 13:31:00,1.87987,1.87988,1.87978,1.87984,9000000.0
2006-03-14 13:32:00,1.87982,1.87982,1.87975,1.87975,14000000.0
2006-03-14 13:33:00,1.87991,1.88015,1.87991,1.88007,14000000.0
2006-03-14 13:34:00,1.87997,1.87997,1.87966,1.87967,31000000.0
2006-03-14 13:35:00,1.8795,1.87951,1.87946,1.87947,17000000.0
2006-03-14 13:36:00,1.87947,1.87951,1.87945,1.8795,24000000.0
2006-03-14 13:37:00,1.87957,1.87961,1.87949,1.87958,10000000.0
2006-03-14 13:38:00,1.87975,1.87986,1.87956,1.87958,18000000.0
2006-03-14 13:39:00,1.87951,1.87951,1.87918,1.87918,15000000.0
2006-03-14 13:40:00,1.87896,1.8792,1.87896,1.8792,29000000.0
2006-03-14 13:41:00,1.87926,1.87926,1.87882,1.87885,13000000.0
2006-03-14 13:42:00,1.87863,1.87865,1.87856,1.87865,5000000.0
2006-03-14 13:43:00,1.87868,1.87868,1.87846,1.87846,10000000.0
2006-03-14 13:44:00,1.87849,1.87858,1.87829,1.87844,26000000.0
2006-03-14 13:45:00,1.87831,1.87842,1.87823,1.87842,22000000.0
2006-03-14 13:46:00,1.87831,1.87831,1.87814,1.87818,19000000.0
2006-03-14 13:47:00,1.87823,1.87836,1.87815,1.87815,17000000.0
2006-03-14 13:48:00,1.87764,1.878,1.87764,1.87781,22000000.0
2006-03-14 13:49:00,1.87776,1.87776,1.8775,1.87771,24000000.0
2006-03-14 13:50:00,1.87761,1.87794,1.87757,1.87757,15000000.0
2006-03-14 13:51:00,1.87765,1.87782,1.87765,1.87769,22000000.0
2006-03-14 13:52:00,1.87767,1.87767,1.87744,1.87762,32000000.0
2006-03-14 13:53:00,1.87771,1.87793,1.87771,1.87786,28000000.0
2006-03-14 13:54:00,1.87809,1.87828,1.87809,1.87828,31000000.0
2006-03-14 13:55:00,1.87843,1.87848,1.87842,1.87844,20000000.0
2006-03-14 13:56:00,1.87841,1.87851,1.87832,1.87845,24000000.0
2006-03-14 13:57:00,1.87853,1.87858,1.87846,1.87853,34000000.0
2006-03-14 13:58:00,1.87849,1.8785,1.87844,1.8785,16000000.0
2006-03-14 13:59:00,1.87856,1.87883,1.87856,1.87883,30000000.0
2006-03-14 14:00:00,1.87892,1.87914,1.87892,1.87906,39000000.0
2006-03-14 14:01:00,1.87923,1.87936,1.87907,1.87907,30000000.0
2006-03-14 14:03:00,1.87912,1.87931,1.87912,1.87931,23000000.0
2006-03-14 14:04:00,1.87924,1.87932,1.87924,1.87932,33000000.0
2006-03-14 14:05:00,1.87939,1.87939,1.8792,1.87921,28000000.0
2006-03-14 14:06:00,1.87898,1.87898,1.87878,1.87893,31000000.0
2006-03-14 14:07:00,1.87926,1.87946,1.87924,1.87933,31000000.0
2006-03-14 14:08:00,1.87914,1.87942,1.87914,1.87942,27000000.0
2006-03-14 14:09:00,1.87951,1.87953,1.87938,1.87948,27000000.0
2006-03-14 14:10:00,1.87936,1.87948,1.87934,1.87941,24000000.0
2006-03-14 14:11:00,1.87924,1.87924,1.87898,1.87914,21000000.0
2006-03-14 14:12:00,1.87892,1.87897,1.87878,1.8789,22000000.0
2006-03-14 14:13:00,1.87941,1.87984,1.87939,1.87984,13000000.0
2006-03-14 14:14:00,1.88006,1.88062,1.8799,1.88062,21000000.0
2006-03-14 14:15:00,1.88059,1.88063,1.88031,1.88034,25000000.0
2006-03-14 14:16:00,1.8804,1.8808,1.8804,1.88061,26000000.0
2006-03-14 14:17:00,1.88096,1.88096,1.88062,1.88062,32000000.0
2006-03-14 14:18:00,1.88057,1.88064,1.8804,1.8804,27000000.0
2006-03-14 14:19:00,1.88051,1.88092,1.88051,1.88072,35000000.0
2006-03-14 14:20:00,1.88077,1.88106,1.88077,1.88079,32000000.0
2006-03-14 14:21:00,1.8806,1.88061,1.8803,1.88035,39000000.0
2006-03-14 14:22:00,1.88032,1.88044,1.88025,1.88025,22000000.0
2006-03-14 14:23:00,1.8799,1.8802,1.8799,1.88019,40000000.0
2006-03-14 14:24:00,1.88032,1.88048,1.88028,1.88048,10000000.0
2006-03-14 14:25:00,1.8805,1.88054,1.88022,1.88031,35000000.0
2006-03-14 14:26:00,1.88032,1.88033,1.8801,1.88016,18000000.0
2006-03-14 14:27:00,1.88,1.88011,1.87972,1.87977,28000000.0
2006-03-14 14:28:00,1.87946,1.8796,1.8793,1.87957,21000000.0
2006-03-14 14:29:00,1.87988,1.88,1.87975,1.88,16000000.0
2006-03-14 14:30:00,1.87996,1.87996,1.87973,1.87985,25000000.0
2006-03-14 14:31:00,1.87972,1.87974,1.87941,1.87945,26000000.0
2006-03-14 14:32:00,1.87955,1.8798,1.87955,1.87972,32000000.0
2006-03-14 14:34:00,1.87985,1.87994,1.87981,1.87985,25000000.0
2006-03-14 14:35:00,1.87983,1.87985,1.87979,1.87979,23000000.0
2006-03-14 14:37:00,1.87964,1.87968,1.87958,1.87966,41000000.0
2006-03-14 14:39:00,1.87934,1.87934,1.87917,1.87917,36000000.0
2006-03-14 14:40:00,1.87913,1.87925,1.87912,1.87922,36000000.0
2006-03-14 14:41:00,1.87925,1.87932,1.87924,1.87931,41000000.0
2006-03-14 14:42:00,1.87925,1.87925,1.87883,1.87883,19000000.0
2006-03-14 14:44:00,1.87886,1.87903,1.87886,1.87903,25000000.0
2006-03-14 14:46:00,1.87901,1.87908,1.87881,1.87881,11000000.0
2006-03-14 14:47:00,1.87859,1.87873,1.87855,1.8787,7000000.0
2006-03-14 14:48:00,1.87873,1.87889,1.87873,1.87884,21000000.0
2006-03-14 14:49:00,1.87885,1.87903,1.87881,1.87888,32000000.0
2006-03-14 14:50:00,1.87921,1.87921,1.87915,1.87915,33000000.0
2006-03-14 14:51:00,1.87942,1.87943,1.87929,1.8793,37000000.0
2006-03-14 14:54:00,1.87915,1.87915,1.87899,1.87913,17000000.0
2006-03-14 14:55:00,1.87898,1.87898,1.87868,1.87872,7000000.0
2006-03-14 14:56:00,1.87845,1.87862,1.87845,1.87854,21000000.0
2006-03-14 14:57:00,1.87867,1.87885,1.87867,1.87874,12000000.0
2006-03-14 14:58:00,1.87849,1.87849,1.87788,1.87788,31000000.0
2006-03-14 14:59:00,1.87793,1.8783,1.87793,1.8783,20000000.0
2006-03-14 15:00:00,1.87799,1.87823,1.87799,1.87811,32000000.0
2006-03-14 15:01:00,1.87808,1.87811,1.87787,1.87805,14000000.0
2006-03-14 15:02:00,1.8779,1.87807,1.87777,1.87777,26000000.0
2006-03-14 15:03:00,1.87786,1.87786,1.87758,1.87758,30000000.0
2006-03-14 15:04:00,1.87751,1.87751,1.87678,1.87678,29000000.0
2006-03-14 15:05:00,1.87678,1.87747,1.87678,1.87747,28000000.0
2006-03-14 15:06:00,1.87757,1.87757,1.87708,1.87708,16000000.0
2006-03-14 15:08:00,1.87728,1.87747,1.87728,1.87747,25000000.0
2006-03-14 15:09:00,1.8775,1.8775,1.87728,1.87743,34000000.0
2006-03-14 15:10:00,1.87731,1.87749,1.87731,1.87746,36000000.0
2006-03-14 15:11:00,1.87735,1.87743,1.87719,1.87728,27000000.0
2006-03-14 15:12:00,1.87729,1.87729,1.8772,1.87722,26000000.0
2006-03-14 15:13:00,1.87727,1.87741,1.87724,1.87728,41000000.0
2006-03-14 15:14:00,1.87727,1.87735,1.87713,1.87735,30000000.0
2006-03-14 15:15:00,1.87743,1.87777,1.87726,1.87726,21000000.0
2006-03-14 15:16:00,1.87752,1.87799,1.87752,1.87799,9000000.0
2006-03-14 15:18:00,1.87815,1.87831,1.87815,1.87831,10000000.0
2006-03-14 15:19:00,1.87833,1.87863,1.87833,1.87863,16000000.0
2006-03-14 15:20:00,1.87879,1.87879,1.87844,1.87844,20000000.0
2006-03-14 15:21:00,1.87835,1.87835,1.87791,1.87803,12000000.0
2006-03-14 15:22:00,1.8782,1.87847,1.8781,1.8781,22000000.0
2006-03-14 15:23:00,1.87795,1.87795,1.87732,1.87732,36000000.0
2006-03-14 15:24:00,1.8771,1.8775,1.8771,1.87731,8000000.0
2006-03-14 15:25:00,1.8775,1.87772,1.8775,1.87772,14000000.0
2006-03-14 15:26:00,1.87775,1.87775,1.87767,1.87767,40000000.0
2006-03-14 15:27:00,1.87764,1.87778,1.87764,1.87775,32000000.0
2006-03-14 15:28:00,1.87781,1.87788,1.87767,1.87771,55000000.0
2006-03-14 15:29:00,1.87774,1.87774,1.87572,1.87747,47000000.0
2006-03-14 15:30:00,1.87661,1.8791,1.87627,1.87759,71000000.0
2006-03-14 15:31:00,1.87796,1.87796,1.87724,1.87738,58000000.0
2006-03-14 15:32:00,1.87705,1.87706,1.87666,1.87706,25000000.0
2006-03-14 15:33:00,1.877,1.87712,1.87669,1.87712,32000000.0
2006-03-14 15:34:00,1.8771,1.87734,1.87698,1.87734,22000000.0
2006-03-14 15:35:00,1.87746,1.87802,1.87746,1.87787,30000000.0
2006-03-14 15:36:00,1.8779,1.87792,1.87762,1.87762,23000000.0
2006-03-14 15:37:00,1.87782,1.87794,1.87776,1.87777,24000000.0
2006-03-14 15:38:00,1.87767,1.87781,1.87763,1.87772,61000000.0
2006-03-14 15:39:00,1.87783,1.87817,1.87783,1.8781,40000000.0
2006-03-14 15:40:00,1.87813,1.87826,1.87813,1.8782,37000000.0
2006-03-14 15:41:00,1.87824,1.87877,1.87824,1.87877,43000000.0
2006-03-14 15:42:00,1.87861,1.87861,1.87831,1.87854,41000000.0
2006-03-14 15:43:00,1.87854,1.8786,1.87821,1.8786,30000000.0
2006-03-14 15:44:00,1.87868,1.87869,1.87834,1.87834,29000000.0
2006-03-14 15:45:00,1.8784,1.87844,1.8782,1.87822,36000000.0
2006-03-14 15:46:00,1.87827,1.87869,1.87817,1.87869,24000000.0
2006-03-14 15:47:00,1.87904,1.87911,1.8781,1.8783,31000000.0
2006-03-14 15:48:00,1.87816,1.87828,1.87816,1.87824,33000000.0
2006-03-14 15:49:00,1.8786,1.87861,1.87844,1.87844,25000000.0
2006-03-14 15:50:00,1.8781,1.87812,1.8779,1.87812,11000000.0
2006-03-14 15:51:00,1.87854,1.87854,1.87782,1.87782,37000000.0
2006-03-14 15:52:00,1.87759,1.87759,1.87678,1.87678,23000000.0
2006-03-14 15:53:00,1.87663,1.8769,1.8763,1.8763,15000000.0
2006-03-14 15:54:00,1.87632,1.87677,1.87632,1.87677,26000000.0
2006-03-14 15:55:00,1.87697,1.87717,1.87697,1.877,33000000.0
2006-03-14 15:56:00,1.87637,1.87692,1.87637,1.87692,6000000.0
2006-03-14 15:57:00,1.87673,1.87673,1.87638,1.87667,34000000.0
2006-03-14 15:58:00,1.87677,1.87707,1.87664,1.87697,24000000.0
2006-03-14 15:59:00,1.87753,1.87761,1.87743,1.87745,23000000.0
2006-03-14 16:00:00,1.87732,1.87734,1.87711,1.87734,51000000.0
2006-03-14 16:01:00,1.87744,1.87746,1.87731,1.87741,31000000.0
2006-03-14 16:02:00,1.8773,1.8773,1.87703,1.87707,29000000.0
2006-03-14 16:03:00,1.87668,1.87671,1.87651,1.87651,51000000.0
2006-03-14 16:04:00,1.87639,1.87694,1.87639,1.87671,38000000.0
2006-03-14 16:05:00,1.877,1.87708,1.8769,1.87701,37000000.0
2006-03-14 16:06:00,1.87697,1.87704,1.87695,1.87698,33000000.0
2006-03-14 16:07:00,1.877,1.87738,1.877,1.87738,37000000.0
2006-03-14 16:08:00,1.8772,1.87754,1.87712,1.87737,37000000.0
2006-03-14 16:09:00,1.87695,1.87717,1.87695,1.87717,44000000.0
2006-03-14 16:10:00,1.87736,1.87756,1.87736,1.87753,41000000.0
2006-03-14 16:11:00,1.87758,1.87779,1.87758,1.87777,27000000.0
2006-03-14 16:12:00,1.87761,1.87766,1.87752,1.87752,22000000.0
2006-03-14 16:13:00,1.87762,1.8778,1.87758,1.87776,38000000.0
2006-03-14 16:14:00,1.87747,1.87747,1.87714,1.87714,41000000.0
2006-03-14 16:15:00,1.87726,1.87781,1.87726,1.87772,42000000.0
2006-03-14 16:16:00,1.87764,1.87767,1.87741,1.87753,45000000.0
2006-03-14 16:17:00,1.87741,1.87745,1.8774,1.8774,22000000.0
2006-03-14 16:18:00,1.87738,1.87753,1.87738,1.87752,49000000.0
2006-03-14 16:19:00,1.87762,1.87773,1.87756,1.87756,27000000.0
2006-03-14 16:20:00,1.87785,1.87788,1.8778,1.87787,52000000.0
2006-03-14 16:21:00,1.87783,1.87793,1.87772,1.87793,37000000.0
2006-03-14 16:22:00,1.8778,1.87788,1.87773,1.8778,50000000.0
2006-03-14 16:23:00,1.87785,1.8781,1.87785,1.87802,48000000.0
2006-03-14 16:24:00,1.87731,1.87734,1.87721,1.87734,44000000.0
2006-03-14 16:25:00,1.87741,1.87805,1.87741,1.87805,28000000.0
2006-03-14 16:26:00,1.8777,1.8777,1.87733,1.87733,41000000.0
2006-03-14 16:27:00,1.87742,1.87765,1.87742,1.87765,46000000.0
2006-03-14 16:28:00,1.87764,1.87771,1.87756,1.87765,34000000.0
2006-03-14 16:29:00,1.87764,1.87783,1.87764,1.87783,24000000.0
2006-03-14 16:30:00,1.87815,1.87824,1.87787,1.87824,43000000.0
2006-03-14 16:31:00,1.87837,1.87847,1.87831,1.87845,36000000.0
2006-03-14 16:32:00,1.87843,1.8787,1.87838,1.8787,34000000.0
2006-03-14 16:33:00,1.87882,1.87927,1.87882,1.87897,41000000.0
2006-03-14 16:34:00,1.87945,1.87978,1.87944,1.87971,29000000.0
2006-03-14 16:35:00,1.87998,1.8805,1.87998,1.8805,53000000.0
2006-03-14 16:36:00,1.87962,1.87962,1.87917,1.87917,43000000.0
2006-03-14 16:37:00,1.87945,1.87961,1.87943,1.87944,56000000.0
2006-03-14 16:38:00,1.87938,1.87954,1.87917,1.87944,34000000.0
2006-03-14 16:39:00,1.8791,1.8791,1.87869,1.87886,43000000.0
2006-03-14 16:40:00,1.87922,1.88022,1.87922,1.87983,63000000.0
2006-03-14 16:41:00,1.87889,1.87917,1.87885,1.879,44000000.0
2006-03-14 16:42:00,1.87914,1.87972,1.87914,1.87972,57000000.0
2006-03-14 16:43:00,1.87938,1.87958,1.87931,1.87938,20000000.0
2006-03-14 16:44:00,1.87948,1.88002,1.87945,1.87971,34000000.0
2006-03-14 16:45:00,1.87979,1.87989,1.87944,1.87944,41000000.0
2006-03-14 16:46:00,1.87977,1.87996,1.87964,1.87996,59000000.0
2006-03-14 16:47:00,1.87996,1.88029,1.87929,1.87929,55000000.0
2006-03-14 16:48:00,1.87933,1.87974,1.87929,1.87974,46000000.0
2006-03-14 16:49:00,1.87969,1.88032,1.87969,1.88032,35000000.0
2006-03-14 16:50:00,1.88035,1.88052,1.87995,1.87995,45000000.0
2006-03-14 16:51:00,1.87995,1.88043,1.87995,1.88022,30000000.0
2006-03-14 16:52:00,1.88046,1.8808,1.88035,1.88059,30000000.0
2006-03-14 16:53:00,1.88031,1.88103,1.88031,1.88103,19000000.0
2006-03-14 16:54:00,1.88144,1.88144,1.88117,1.88126,18000000.0
2006-03-14 16:55:00,1.88117,1.88139,1.88117,1.88131,40000000.0
2006-03-14 16:56:00,1.88127,1.88152,1.88077,1.88077,37000000.0
2006-03-14 16:57:00,1.8803,1.88129,1.8803,1.88122,17000000.0
2006-03-14 16:58:00,1.88137,1.88152,1.88134,1.88148,45000000.0
2006-03-14 16:59:00,1.88124,1.88173,1.88124,1.88161,39000000.0
2006-03-14 17:00:00,1.88192,1.88257,1.88192,1.88226,47000000.0
2006-03-14 17:01:00,1.8823,1.88241,1.88207,1.88215,26000000.0
2006-03-14 17:02:00,1.88207,1.88207,1.88167,1.88184,33000000.0
2006-03-14 17:03:00,1.88236,1.88279,1.88213,1.88245,33000000.0
2006-03-14 17:04:00,1.88211,1.88211,1.88165,1.8819,37000000.0
2006-03-14 17:05:00,1.88217,1.88265,1.88217,1.88265,35000000.0
2006-03-14 17:06:00,1.88271,1.88306,1.88253,1.88306,46000000.0
2006-03-14 17:07:00,1.88278,1.88278,1.88204,1.88207,33000000.0
2006-03-14 17:08:00,1.88228,1.88276,1.88228,1.88272,45000000.0
2006-03-14 17:09:00,1.88251,1.88251,1.88213,1.88213,47000000.0
2006-03-14 17:10:00,1.88177,1.88177,1.88144,1.88151,6000000.0
2006-03-14 17:11:00,1.88136,1.88158,1.88133,1.88158,44000000.0
2006-03-14 17:12:00,1.88198,1.88199,1.88156,1.88156,23000000.0
2006-03-14 17:13:00,1.88165,1.88172,1.88148,1.8815,35000000.0
2006-03-14 17:14:00,1.88152,1.88162,1.88144,1.88153,27000000.0
2006-03-14 17:15:00,1.88188,1.88197,1.88178,1.88197,26000000.0
2006-03-14 17:16:00,1.88247,1.88257,1.88223,1.88257,27000000.0
2006-03-14 17:17:00,1.88257,1.88257,1.88246,1.88253,38000000.0
2006-03-14 17:18:00,1.88243,1.88243,1.88191,1.88191,29000000.0
2006-03-14 17:19:00,1.88183,1.88199,1.88181,1.88199,19000000.0
2006-03-14 17:20:00,1.88218,1.88226,1.88215,1.88221,29000000.0
2006-03-14 17:21:00,1.88224,1.88224,1.88209,1.88209,26000000.0
2006-03-14 17:22:00,1.88206,1.88239,1.88201,1.88201,30000000.0
2006-03-14 17:23:00,1.88194,1.88208,1.88194,1.88208,32000000.0
2006-03-14 17:24:00,1.88246,1.88265,1.88229,1.88243,23000000.0
2006-03-14 17:25:00,1.88266,1.88266,1.88198,1.88248,20000000.0
2006-03-14 17:26:00,1.88262,1.88296,1.88242,1.88295,18000000.0
2006-03-14 17:27:00,1.88286,1.88286,1.88207,1.88208,44000000.0
2006-03-14 17:28:00,1.88205,1.88265,1.88205,1.88215,39000000.0
2006-03-14 17:29:00,1.88205,1.8831,1.88205,1.8831,36000000.0
2006-03-14 17:30:00,1.88309,1.88319,1.88297,1.88319,61000000.0
2006-03-14 17:31:00,1.88323,1.88323,1.88281,1.88281,62000000.0
2006-03-14 17:32:00,1.88262,1.88262,1.8825,1.8825,54000000.0
2006-03-14 17:33:00,1.8825,1.88267,1.88241,1.88241,64000000.0
2006-03-14 17:34:00,1.88223,1.88239,1.88219,1.88239,60000000.0
2006-03-14 17:35:00,1.88188,1.88195,1.88162,1.88195,43000000.0
2006-03-14 17:36:00,1.88199,1.88221,1.88175,1.8819,58000000.0
2006-03-14 17:37:00,1.88169,1.88169,1.88107,1.88107,47000000.0
2006-03-14 17:38:00,1.88091,1.88161,1.88091,1.88128,44000000.0
2006-03-14 17:39:00,1.88121,1.88139,1.8811,1.88139,41000000.0
2006-03-14 17:40:00,1.88138,1.88138,1.88086,1.88086,59000000.0
2006-03-14 17:41:00,1.88097,1.88111,1.88087,1.88109,50000000.0
2006-03-14 17:42:00,1.88065,1.88065,1.88028,1.88055,37000000.0
2006-03-14 17:43:00,1.88096,1.88097,1.88068,1.88068,33000000.0
2006-03-14 17:44:00,1.87998,1.88042,1.87996,1.88042,46000000.0
2006-03-14 17:45:00,1.88043,1.88063,1.88043,1.8806,49000000.0
2006-03-14 17:46:00,1.88085,1.88086,1.88051,1.88051,56000000.0
2006-03-14 17:47:00,1.88034,1.88034,1.88013,1.88016,65000000.0
2006-03-14 17:48:00,1.8801,1.8801,1.87978,1.87978,61000000.0
2006-03-14 17:49:00,1.8797,1.88004,1.87955,1.87955,72000000.0
2006-03-14 17:50:00,1.87923,1.8795,1.87919,1.8795,53000000.0
2006-03-14 17:51:00,1.87875,1.87875,1.87842,1.87872,54000000.0
2006-03-14 17:52:00,1.87854,1.87857,1.8784,1.8784,51000000.0
2006-03-14 17:53:00,1.87833,1.87868,1.87817,1.87817,42000000.0
2006-03-14 17:54:00,1.87827,1.87839,1.87813,1.87837,32000000.0
2006-03-14 17:55:00,1.87799,1.87799,1.87666,1.87666,32000000.0
2006-03-14 17:56:00,1.87707,1.87746,1.877,1.87746,47000000.0
2006-03-14 17:57:00,1.87794,1.87824,1.87794,1.87806,34000000.0
2006-03-14 17:58:00,1.87822,1.87931,1.87822,1.87931,44000000.0
2006-03-14 17:59:00,1.87926,1.8798,1.87926,1.8798,39000000.0
2006-03-14 18:00:00,1.88003,1.88053,1.87994,1.88053,32000000.0
2006-03-14 18:01:00,1.88041,1.88096,1.88041,1.88096,52000000.0
2006-03-14 18:02:00,1.88025,1.88032,1.88005,1.88032,30000000.0
2006-03-14 18:03:00,1.88029,1.8803,1.88015,1.8803,38000000.0
2006-03-14 18:04:00,1.88031,1.88031,1.88019,1.88026,38000000.0
2006-03-14 18:05:00,1.88046,1.88046,1.8802,1.88028,36000000.0
2006-03-14 18:06:00,1.88017,1.88053,1.88017,1.88033,32000000.0
2006-03-14 18:07:00,1.88007,1.88023,1.88007,1.88012,38000000.0
2006-03-14 18:08:00,1.88015,1.88027,1.88002,1.88008,56000000.0
2006-03-14 18:09:00,1.88006,1.88009,1.87979,1.88008,34000000.0
2006-03-14 18:10:00,1.88018,1.88038,1.88018,1.8803,26000000.0
2006-03-14 18:11:00,1.88026,1.88036,1.88026,1.88036,34000000.0
2006-03-14 18:12:00,1.88034,1.88109,1.88034,1.88109,24000000.0
2006-03-14 18:13:00,1.88121,1.88121,1.88077,1.88103,30000000.0
2006-03-14 18:14:00,1.88129,1.88152,1.88129,1.88152,22000000.0
2006-03-14 18:15:00,1.88134,1.8816,1.88134,1.88154,21000000.0
2006-03-14 18:16:00,1.88114,1.88148,1.88113,1.88148,66000000.0
2006-03-14 18:17:00,1.88125,1.8815,1.88125,1.8815,60000000.0
2006-03-14 18:18:00,1.88144,1.8815,1.88128,1.8814,33000000.0
2006-03-14 18:19:00,1.88177,1.88177,1.88117,1.88117,46000000.0
2006-03-14 18:20:00,1.8813,1.88157,1.8813,1.88143,61000000.0
2006-03-14 18:21:00,1.88134,1.88134,1.88099,1.88099,37000000.0
2006-03-14 18:22:00,1.88092,1.88146,1.88092,1.88146,49000000.0
2006-03-14 18:23:00,1.88176,1.88268,1.88176,1.88268,34000000.0
2006-03-14 18:24:00,1.8825,1.8832,1.8825,1.88312,47000000.0
2006-03-14 18:25:00,1.88341,1.88343,1.88308,1.88343,31000000.0
2006-03-14 18:26:00,1.88338,1.88338,1.88291,1.88291,43000000.0
2006-03-14 18:27:00,1.88282,1.88282,1.88244,1.88244,35000000.0
2006-03-14 18:28:00,1.8825,1.8829,1.8825,1.88267,18000000.0
2006-03-14 18:29:00,1.88267,1.88293,1.88265,1.88265,24000000.0
2006-03-14 18:30:00,1.88276,1.8829,1.88261,1.88265,32000000.0
2006-03-14 18:31:00,1.88278,1.88315,1.88278,1.88298,46000000.0
2006-03-14 18:32:00,1.88272,1.88272,1.882,1.882,55000000.0
2006-03-14 18:33:00,1.88166,1.88187,1.88166,1.88182,29000000.0
2006-03-14 18:34:00,1.88183,1.88222,1.88173,1.88222,32000000.0
2006-03-14 18:35:00,1.8822,1.88238,1.88215,1.88226,47000000.0
2006-03-14 18:36:00,1.88243,1.88252,1.88233,1.88242,65000000.0
2006-03-14 18:37:00,1.88247,1.88294,1.88247,1.88265,63000000.0
2006-03-14 18:38:00,1.88292,1.88292,1.88246,1.88254,61000000.0
2006-03-14 18:39:00,1.88228,1.88228,1.88092,1.88092,37000000.0
2006-03-14 18:40:00,1.8808,1.88091,1.88066,1.88086,52000000.0
2006-03-14 18:41:00,1.88109,1.88109,1.88082,1.88093,68000000.0
2006-03-14 18:42:00,1.88109,1.88109,1.88082,1.88082,40000000.0
2006-03-14 18:43:00,1.88085,1.88098,1.88081,1.88098,39000000.0
2006-03-14 18:44:00,1.88083,1.88083,1.88077,1.88083,33000000.0
2006-03-14 18:45:00,1.88077,1.88098,1.88074,1.88098,57000000.0
2006-03-14 18:46:00,1.88097,1.88114,1.88089,1.88098,61000000.0
2006-03-14 18:47:00,1.88073,1.88073,1.88024,1.88024,41000000.0
2006-03-14 18:48:00,1.88025,1.88065,1.88025,1.88064,26000000.0
2006-03-14 18:49:00,1.88072,1.8809,1.88057,1.8807,31000000.0
2006-03-14 18:50:00,1.88086,1.88106,1.88085,1.88102,37000000.0
2006-03-14 18:51:00,1.88138,1.88165,1.88121,1.88165,17000000.0
2006-03-14 18:52:00,1.882,1.882,1.88158,1.88166,33000000.0
2006-03-14 18:53:00,1.88172,1.88201,1.8817,1.88199,31000000.0
2006-03-14 18:54:00,1.88198,1.8821,1.88193,1.8821,11000000.0
2006-03-14 18:55:00,1.88214,1.88237,1.88209,1.88236,22000000.0
2006-03-14 18:56:00,1.88224,1.88264,1.88224,1.88264,16000000.0
2006-03-14 18:57:00,1.88246,1.8826,1.88215,1.88224,15000000.0
2006-03-14 18:58:00,1.88221,1.88229,1.88215,1.88215,19000000.0
2006-03-14 18:59:00,1.88196,1.88241,1.88196,1.88241,26000000.0
2006-03-14 19:00:00,1.88247,1.88248,1.88218,1.88218,12000000.0
2006-03-14 19:01:00,1.88152,1.88152,1.8804,1.8804,18000000.0
2006-03-14 19:02:00,1.88017,1.88045,1.88016,1.88045,23000000.0
2006-03-14 19:03:00,1.88022,1.88022,1.88002,1.88002,21000000.0
2006-03-14 19:04:00,1.88005,1.88042,1.88005,1.88042,55000000.0
2006-03-14 19:05:00,1.88045,1.88045,1.87991,1.87991,42000000.0
2006-03-14 19:06:00,1.87992,1.88024,1.8799,1.88024,63000000.0
2006-03-14 19:07:00,1.87946,1.87986,1.87946,1.87986,39000000.0
2006-03-14 19:08:00,1.87971,1.87983,1.8793,1.8793,32000000.0
2006-03-14 19:09:00,1.87948,1.87963,1.87927,1.87936,56000000.0
2006-03-14 19:10:00,1.87927,1.87927,1.879,1.879,27000000.0
2006-03-14 19:11:00,1.87901,1.8791,1.8787,1.87876,36000000.0
2006-03-14 19:12:00,1.87883,1.87896,1.87875,1.87888,25000000.0
2006-03-14 19:13:00,1.87867,1.87867,1.87824,1.87824,23000000.0
2006-03-14 19:14:00,1.87814,1.87823,1.87803,1.87823,37000000.0
2006-03-14 19:15:00,1.8782,1.8782,1.8778,1.8778,17000000.0
2006-03-14 19:16:00,1.87815,1.87865,1.87815,1.87821,23000000.0
2006-03-14 19:17:00,1.87803,1.87827,1.87803,1.87827,17000000.0
2006-03-14 19:18:00,1.87841,1.87858,1.87834,1.87858,30000000.0
2006-03-14 19:19:00,1.87853,1.87866,1.87853,1.87856,36000000.0
2006-03-14 19:20:00,1.87866,1.87892,1.87863,1.87892,23000000.0
2006-03-14 19:21:00,1.8789,1.8789,1.8787,1.87872,21000000.0
2006-03-14 19:22:00,1.87873,1.87883,1.8786,1.87871,25000000.0
2006-03-14 19:23:00,1.87869,1.87902,1.87869,1.879,12000000.0
2006-03-14 19:24:00,1.87899,1.87899,1.87867,1.87897,39000000.0
2006-03-14 19:25:00,1.87904,1.87911,1.87891,1.879,49000000.0
2006-03-14 19:26:00,1.8789,1.87895,1.87876,1.87879,48000000.0
2006-03-14 19:27:00,1.87873,1.87883,1.87864,1.87883,51000000.0
2006-03-14 19:28:00,1.87889,1.87899,1.87887,1.87899,40000000.0
2006-03-14 19:29:00,1.8789,1.8789,1.87861,1.87876,28000000.0
2006-03-14 19:30:00,1.87879,1.87896,1.87859,1.87863,32000000.0
2006-03-14 19:31:00,1.87858,1.87891,1.87858,1.87879,28000000.0
2006-03-14 19:32:00,1.87861,1.87884,1.87853,1.87868,31000000.0
2006-03-14 19:33:00,1.8792,1.87933,1.87916,1.87929,14000000.0
2006-03-14 19:34:00,1.87928,1.87928,1.87898,1.87915,49000000.0
2006-03-14 19:35:00,1.87946,1.8795,1.87934,1.8795,28000000.0
2006-03-14 19:37:00,1.87949,1.87952,1.87936,1.87951,26000000.0
2006-03-14 19:38:00,1.8792,1.8792,1.87899,1.87905,8000000.0
2006-03-14 19:39:00,1.87918,1.87918,1.8787,1.8787,13000000.0
2006-03-14 19:40:00,1.8785,1.87857,1.87812,1.87812,16000000.0
2006-03-14 19:41:00,1.87805,1.87813,1.87787,1.87813,17000000.0
2006-03-14 19:42:00,1.87831,1.87865,1.87831,1.87864,19000000.0
2006-03-14 19:43:00,1.87833,1.87833,1.8781,1.8781,21000000.0
2006-03-14 19:44:00,1.87828,1.87857,1.87828,1.87851,21000000.0
2006-03-14 19:45:00,1.87863,1.87864,1.8783,1.87852,33000000.0
2006-03-14 19:46:00,1.87848,1.87888,1.87839,1.87839,18000000.0
2006-03-14 19:47:00,1.87836,1.8784,1.87832,1.87832,22000000.0
2006-03-14 19:48:00,1.87852,1.87888,1.87848,1.87857,18000000.0
2006-03-14 19:49:00,1.87825,1.87831,1.87815,1.87818,27000000.0
2006-03-14 19:50:00,1.87817,1.87817,1.87798,1.87798,23000000.0
2006-03-14 19:51:00,1.87799,1.87829,1.87642,1.87811,7000000.0
2006-03-14 19:52:00,1.87823,1.87823,1.878,1.87809,15000000.0
2006-03-14 19:53:00,1.87803,1.8782,1.87803,1.87819,21000000.0
2006-03-14 19:54:00,1.87812,1.87813,1.87804,1.87804,9000000.0
2006-03-14 19:55:00,1.87776,1.87776,1.87715,1.87753,30000000.0
2006-03-14 19:56:00,1.87747,1.87747,1.87725,1.87725,20000000.0
2006-03-14 19:57:00,1.87729,1.87747,1.87729,1.87733,12000000.0
2006-03-14 19:58:00,1.87758,1.87763,1.87742,1.8775,13000000.0
2006-03-14 19:59:00,1.8776,1.87784,1.8776,1.87784,31000000.0
2006-03-14 20:00:00,1.87788,1.87808,1.87788,1.87808,23000000.0
2006-03-14 20:01:00,1.87811,1.87826,1.87807,1.87826,13000000.0
2006-03-14 20:02:00,1.87817,1.87817,1.87787,1.87808,20000000.0
2006-03-14 20:03:00,1.8781,1.8783,1.87808,1.8783,18000000.0
2006-03-14 20:04:00,1.87827,1.87845,1.87817,1.87818,27000000.0
2006-03-14 20:05:00,1.87821,1.87832,1.87814,1.87828,23000000.0
2006-03-14 20:06:00,1.87838,1.87842,1.87826,1.87826,13000000.0
2006-03-14 20:07:00,1.87818,1.87818,1.87791,1.87793,29000000.0
2006-03-14 20:08:00,1.87796,1.87826,1.87795,1.87822,15000000.0
2006-03-14 20:09:00,1.87831,1.87835,1.87826,1.87826,17000000.0
2006-03-14 20:10:00,1.87831,1.87858,1.87826,1.87858,8000000.0
2006-03-14 20:11:00,1.87854,1.87864,1.87841,1.87855,10000000.0
2006-03-14 20:12:00,1.87841,1.87847,1.87836,1.87839,15000000.0
2006-03-14 20:13:00,1.87854,1.87859,1.87832,1.87852,17000000.0
2006-03-14 20:14:00,1.87833,1.87889,1.87833,1.87889,15000000.0
2006-03-14 20:15:00,1.87913,1.87913,1.87893,1.879,10000000.0
2006-03-14 20:16:00,1.87897,1.87897,1.87868,1.87869,22000000.0
2006-03-14 20:17:00,1.87864,1.8788,1.87831,1.87859,7000000.0
2006-03-14 20:18:00,1.87868,1.87898,1.87866,1.87876,24000000.0
2006-03-14 20:19:00,1.87887,1.87904,1.87887,1.87892,9000000.0
2006-03-14 20:20:00,1.87891,1.87901,1.87883,1.87896,14000000.0
2006-03-14 20:21:00,1.87909,1.87909,1.87893,1.87906,7000000.0
2006-03-14 20:22:00,1.87908,1.87913,1.87898,1.87899,12000000.0
2006-03-14 20:23:00,1.87895,1.87906,1.87892,1.87906,8000000.0
2006-03-14 20:24:00,1.87884,1.87899,1.87864,1.87864,15000000.0
2006-03-14 20:25:00,1.87845,1.87869,1.87842,1.87857,16000000.0
2006-03-14 20:28:00,1.87864,1.8789,1.87864,1.8789,7000000.0
2006-03-14 20:29:00,1.87874,1.87888,1.87868,1.8787,20000000.0
2006-03-14 20:30:00,1.87876,1.87881,1.87861,1.87863,27000000.0
2006-03-14 20:31:00,1.87882,1.87889,1.87878,1.87888,8000000.0
2006-03-14 20:32:00,1.8787,1.87872,1.87852,1.87852,20000000.0
2006-03-14 20:33:00,1.87852,1.87852,1.87824,1.87841,14000000.0
2006-03-14 20:34:00,1.87853,1.87856,1.87843,1.87843,28000000.0
2006-03-14 20:35:00,1.87839,1.87847,1.87831,1.87834,23000000.0
2006-03-14 20:36:00,1.87801,1.87801,1.8777,1.8777,11000000.0
2006-03-14 20:37:00,1.87769,1.87781,1.87769,1.87781,7000000.0
2006-03-14 20:38:00,1.87789,1.8781,1.87789,1.87809,10000000.0
2006-03-14 20:39:00,1.87798,1.87802,1.87793,1.87793,9000000.0
2006-03-14 20:42:00,1.87794,1.87817,1.87794,1.87796,15000000.0
2006-03-14 20:43:00,1.87809,1.8781,1.87804,1.87804,12000000.0
2006-03-14 20:44:00,1.87805,1.87811,1.87799,1.8781,7000000.0
2006-03-14 20:45:00,1.87808,1.87817,1.87801,1.87817,12000000.0
2006-03-14 20:46:00,1.87815,1.87827,1.87815,1.87824,9000000.0
2006-03-14 20:47:00,1.8782,1.87825,1.87813,1.87815,11000000.0
2006-03-14 20:48:00,1.87799,1.8782,1.87799,1.87811,11000000.0
2006-03-14 20:50:00,1.87832,1.87838,1.87825,1.87838,7000000.0
2006-03-14 20:52:00,1.87835,1.87843,1.87833,1.8784,15000000.0
2006-03-14 20:54:00,1.87828,1.87839,1.87828,1.87834,10000000.0
2006-03-14 20:55:00,1.87813,1.87818,1.87807,1.87818,5000000.0
2006-03-14 20:56:00,1.87825,1.87828,1.87823,1.87828,8000000.0
2006-03-14 20:57:00,1.87824,1.87837,1.87823,1.87837,18000000.0
2006-03-14 20:58:00,1.87831,1.87838,1.87828,1.87838,14000000.0
2006-03-14 20:59:00,1.87834,1.87837,1.87826,1.87826,8000000.0
2006-03-14 21:00:00,1.87825,1.87832,1.87814,1.87832,7000000.0
2006-03-14 21:01:00,1.87859,1.87894,1.87859,1.87894,16000000.0
2006-03-14 21:02:00,1.87899,1.8792,1.87896,1.87911,8000000.0
2006-03-14 21:03:00,1.8791,1.8791,1.87896,1.87904,13000000.0
2006-03-14 21:04:00,1.87889,1.87889,1.87876,1.87876,8000000.0
2006-03-14 21:05:00,1.87868,1.87868,1.87849,1.87853,11000000.0
2006-03-14 21:06:00,1.87852,1.87856,1.87846,1.87855,8000000.0
2006-03-14 21:07:00,1.87855,1.87871,1.87855,1.87871,7000000.0
2006-03-14 21:08:00,1.87887,1.87887,1.87879,1.87887,11000000.0
2006-03-14 21:09:00,1.87899,1.87915,1.87899,1.8791,9000000.0
2006-03-14 21:10:00,1.87914,1.87914,1.87892,1.87898,10000000.0
2006-03-14 21:11:00,1.87888,1.87902,1.87888,1.87896,8000000.0
2006-03-14 21:12:00,1.87912,1.8792,1.87729,1.87729,10000000.0
2006-03-14 21:13:00,1.87911,1.87914,1.87905,1.8791,8000000.0
2006-03-14 21:14:00,1.87913,1.87919,1.87907,1.87919,7000000.0
2006-03-14 21:15:00,1.8791,1.87913,1.87894,1.87894,11000000.0
2006-03-14 21:16:00,1.87881,1.87886,1.87881,1.87881,9000000.0
2006-03-14 21:17:00,1.87884,1.87896,1.87876,1.87896,7000000.0
2006-03-14 21:19:00,1.87897,1.87899,1.87877,1.8788,8000000.0
2006-03-14 21:20:00,1.87884,1.87892,1.87883,1.87892,12000000.0
2006-03-14 21:21:00,1.87878,1.87885,1.87864,1.87872,8000000.0
2006-03-14 21:22:00,1.87867,1.87867,1.87851,1.87851,7000000.0
2006-03-14 21:23:00,1.87834,1.87843,1.87828,1.87836,10000000.0
2006-03-14 21:24:00,1.87837,1.87848,1.87825,1.87847,11000000.0
2006-03-14 21:25:00,1.87857,1.87884,1.87857,1.87884,6000000.0
2006-03-14 21:26:00,1.87892,1.87892,1.87861,1.87861,5000000.0
2006-03-14 21:27:00,1.87871,1.87889,1.87871,1.87889,6000000.0
2006-03-14 21:28:00,1.87883,1.87883,1.87868,1.87873,20000000.0
2006-03-14 21:29:00,1.87864,1.87864,1.87839,1.87852,8000000.0
2006-03-14 21:30:00,1.87848,1.87867,1.87848,1.87867,9000000.0
2006-03-14 21:31:00,1.87866,1.87867,1.87853,1.87863,7000000.0
2006-03-14 21:32:00,1.87863,1.87863,1.87837,1.87842,7000000.0
2006-03-14 21:33:00,1.87862,1.87871,1.87856,1.8787,6000000.0
2006-03-14 21:34:00,1.87871,1.87876,1.87867,1.87867,10000000.0
2006-03-14 21:35:00,1.87865,1.87872,1.87859,1.87864,11000000.0
2006-03-14 21:36:00,1.8786,1.8786,1.87844,1.87847,11000000.0
2006-03-14 21:37:00,1.87844,1.87844,1.8782,1.87836,11000000.0
2006-03-14 21:38:00,1.87847,1.8786,1.87827,1.87828,26000000.0
2006-03-14 21:39:00,1.87825,1.87834,1.87817,1.8783,18000000.0
2006-03-14 21:40:00,1.87835,1.87853,1.87834,1.8785,12000000.0
2006-03-14 21:41:00,1.87865,1.87868,1.87842,1.87854,7000000.0
2006-03-14 21:42:00,1.87852,1.87864,1.87848,1.87862,7000000.0
2006-03-14 21:43:00,1.8788,1.87882,1.87865,1.87867,11000000.0
2006-03-14 21:44:00,1.87867,1.87872,1.87856,1.87872,18000000.0
2006-03-14 21:46:00,1.87872,1.87872,1.87861,1.87861,3000000.0
2006-03-14 21:47:00,1.87841,1.87858,1.87841,1.87858,4000000.0
2006-03-14 21:48:00,1.87869,1.8789,1.87869,1.8789,7000000.0
2006-03-14 21:49:00,1.87894,1.87922,1.87894,1.87922,8000000.0
2006-03-14 21:50:00,1.8791,1.8791,1.87901,1.87902,10000000.0
2006-03-14 21:51:00,1.87905,1.87913,1.87905,1.87912,7000000.0
2006-03-14 21:52:00,1.87907,1.87914,1.87899,1.87909,7000000.0
2006-03-14 21:54:00,1.87911,1.8792,1.87911,1.87917,9000000.0
2006-03-14 21:55:00,1.87909,1.87909,1.87867,1.87867,11000000.0
2006-03-14 21:57:00,1.87853,1.87877,1.87853,1.8787,13000000.0
2006-03-14 21:58:00,1.87869,1.87876,1.87862,1.87876,11000000.0
2006-03-14 21:59:00,1.87871,1.8788,1.87861,1.87861,25000000.0
2006-03-14 22:00:00,1.87868,1.87869,1.87856,1.87859,12000000.0
2006-03-14 22:01:00,1.87866,1.8787,1.87856,1.8787,6000000.0
2006-03-14 22:02:00,1.87861,1.87861,1.87848,1.87848,11000000.0
2006-03-14 22:03:00,1.87851,1.87864,1.87851,1.8786,9000000.0
2006-03-14 22:05:00,1.87855,1.87855,1.87845,1.87852,5000000.0
2006-03-14 22:06:00,1.87851,1.87875,1.87844,1.87875,8000000.0
2006-03-14 22:07:00,1.87868,1.87874,1.87867,1.87871,15000000.0
2006-03-14 22:08:00,1.87894,1.879,1.8789,1.87896,6000000.0
2006-03-14 22:09:00,1.87868,1.8787,1.87861,1.87867,13000000.0
2006-03-14 22:10:00,1.87874,1.87884,1.87869,1.87872,9000000.0
2006-03-14 22:11:00,1.87881,1.87881,1.87862,1.87874,8000000.0
2006-03-14 22:12:00,1.87861,1.8787,1.87861,1.8787,15000000.0
2006-03-14 22:14:00,1.8787,1.87872,1.87865,1.87865,13000000.0
2006-03-14 22:17:00,1.87858,1.87858,1.87851,1.87858,16000000.0
2006-03-14 22:18:00,1.87868,1.87868,1.87851,1.87854,5000000.0
2006-03-14 22:19:00,1.87853,1.87853,1.87837,1.87842,6000000.0
2006-03-14 22:21:00,1.87833,1.87833,1.8782,1.8782,11000000.0
2006-03-14 22:22:00,1.8782,1.87826,1.87815,1.87821,8000000.0
2006-03-14 22:23:00,1.87811,1.87822,1.87811,1.87818,15000000.0
2006-03-14 22:24:00,1.87819,1.87861,1.87819,1.8786,10000000.0
2006-03-14 22:25:00,1.87866,1.87878,1.87866,1.87871,5000000.0
2006-03-14 22:28:00,1.87864,1.87867,1.8786,1.8786,8000000.0
2006-03-14 22:29:00,1.87845,1.87853,1.87845,1.87848,7000000.0
2006-03-14 22:31:00,1.87865,1.8787,1.87847,1.87847,7000000.0
2006-03-14 22:32:00,1.87858,1.87864,1.87845,1.87857,7000000.0
2006-03-14 22:35:00,1.87863,1.87876,1.87856,1.87876,8000000.0
2006-03-14 22:36:00,1.8787,1.87887,1.87869,1.87885,7000000.0
2006-03-14 22:37:00,1.87893,1.87893,1.87877,1.87889,28000000.0
2006-03-14 22:38:00,1.8789,1.87904,1.87889,1.87897,10000000.0
2006-03-14 22:39:00,1.87888,1.87895,1.87884,1.87884,11000000.0
2006-03-14 22:40:00,1.8788,1.87885,1.87876,1.87884,9000000.0
2006-03-14 22:41:00,1.87877,1.87882,1.87867,1.87867,16000000.0
2006-03-14 22:44:00,1.87861,1.87864,1.87861,1.87863,8000000.0
2006-03-14 22:46:00,1.87862,1.87873,1.87859,1.87865,9000000.0
2006-03-14 22:47:00,1.8787,1.8789,1.8787,1.8789,16000000.0
2006-03-14 22:48:00,1.87891,1.87894,1.87874,1.87874,11000000.0
2006-03-14 22:49:00,1.87868,1.87868,1.87856,1.87856,12000000.0
2006-03-14 22:50:00,1.87834,1.87838,1.87823,1.87823,16000000.0
2006-03-14 22:51:00,1.8783,1.8783,1.87807,1.87807,7000000.0
2006-03-14 22:52:00,1.87803,1.87803,1.8779,1.87801,5000000.0
2006-03-14 22:53:00,1.87781,1.87781,1.87764,1.87773,8000000.0
2006-03-14 22:54:00,1.87781,1.87781,1.87769,1.87779,7000000.0
2006-03-14 22:55:00,1.87794,1.87794,1.87785,1.87785,8000000.0
2006-03-14 22:56:00,1.87796,1.87801,1.87796,1.87796,8000000.0
2006-03-14 22:57:00,1.87798,1.87804,1.87775,1.87781,10000000.0
2006-03-14 22:58:00,1.87787,1.87787,1.87765,1.87766,7000000.0
2006-03-14 22:59:00,1.87767,1.87775,1.87764,1.87764,9000000.0
2006-03-14 23:00:00,1.87769,1.87769,1.87754,1.87754,12000000.0
2006-03-14 23:01:00,1.8776,1.87773,1.87756,1.87761,9000000.0
2006-03-14 23:02:00,1.87775,1.87788,1.87775,1.87779,7000000.0
2006-03-14 23:03:00,1.87756,1.87765,1.87756,1.87765,12000000.0
2006-03-14 23:04:00,1.87761,1.87776,1.87761,1.87771,9000000.0
2006-03-14 23:05:00,1.87766,1.87766,1.87758,1.87763,11000000.0
2006-03-14 23:08:00,1.87767,1.87778,1.87767,1.87778,15000000.0
2006-03-14 23:09:00,1.87776,1.87778,1.87772,1.87774,7000000.0
2006-03-14 23:10:00,1.87784,1.87784,1.87766,1.87768,8000000.0
2006-03-14 23:11:00,1.87782,1.87791,1.87772,1.87775,8000000.0
2006-03-14 23:12:00,1.87786,1.87788,1.87766,1.87782,8000000.0
2006-03-14 23:14:00,1.87769,1.87787,1.87768,1.87787,9000000.0
2006-03-14 23:15:00,1.87777,1.87789,1.87777,1.87789,8000000.0
2006-03-14 23:21:00,1.87811,1.87811,1.87794,1.87808,5000000.0
2006-03-14 23:22:00,1.87798,1.8781,1.87795,1.87796,7000000.0
2006-03-14 23:25:00,1.87793,1.87797,1.87785,1.87785,10000000.0
2006-03-14 23:26:00,1.87782,1.87782,1.87776,1.87779,5000000.0
2006-03-14 23:27:00,1.87786,1.87789,1.87777,1.87789,5000000.0
2006-03-14 23:28:00,1.87781,1.87782,1.87774,1.8778,7000000.0
2006-03-14 23:29:00,1.87782,1.87787,1.87781,1.87784,25000000.0
2006-03-14 23:30:00,1.87784,1.878,1.87782,1.878,7000000.0
2006-03-14 23:31:00,1.87778,1.87787,1.87773,1.87773,14000000.0
2006-03-14 23:32:00,1.8777,1.87789,1.87767,1.87767,9000000.0
2006-03-14 23:33:00,1.87776,1.87781,1.87775,1.87776,5000000.0
2006-03-14 23:34:00,1.87774,1.87784,1.87764,1.87764,6000000.0
2006-03-14 23:39:00,1.87767,1.87773,1.8775,1.87755,11000000.0
2006-03-14 23:40:00,1.87762,1.87781,1.8774,1.8774,21000000.0
2006-03-14 23:41:00,1.87772,1.87772,1.87746,1.87755,7000000.0
2006-03-14 23:42:00,1.8774,1.87743,1.8773,1.87737,19000000.0
2006-03-14 23:44:00,1.8772,1.87724,1.87707,1.87707,8000000.0
2006-03-14 23:45:00,1.87713,1.87728,1.87709,1.87728,7000000.0
2006-03-14 23:46:00,1.8772,1.87724,1.87718,1.87722,8000000.0
2006-03-14 23:50:00,1.87719,1.87738,1.87714,1.87714,8000000.0
2006-03-14 23:54:00,1.87692,1.87725,1.87684,1.87684,7000000.0
2006-03-14 23:55:00,1.87677,1.87698,1.87675,1.87698,9000000.0
2006-03-14 23:57:00,1.87732,1.87733,1.87725,1.87725,6000000.0
2006-03-14 23:58:00,1.87696,1.87699,1.87675,1.87675,8000000.0
2006-03-14 23:59:00,1.8772,1.87726,1.87717,1.87726,6000000.0
2006-03-15 00:24:00,1.87718,1.87776,1.87718,1.87774,8000000.0
2006-03-15 00:26:00,1.87819,1.87819,1.87798,1.87818,7000000.0
2006-03-15 00:27:00,1.87791,1.87791,1.87778,1.87778,10000000.0
2006-03-15 00:28:00,1.87739,1.87739,1.87382,1.87382,8000000.0
2006-03-15 00:29:00,1.86934,1.86934,1.86908,1.86908,6000000.0
2006-03-15 00:30:00,1.86893,1.86893,1.86867,1.86889,7000000.0
2006-03-15 00:31:00,1.86893,1.86893,1.86887,1.86888,7000000.0
2006-03-15 00:32:00,1.86877,1.86884,1.86856,1.86875,7000000.0
2006-03-15 00:33:00,1.86805,1.86805,1.86757,1.86757,7000000.0
2006-03-15 00:34:00,1.86755,1.86764,1.86744,1.86758,7000000.0
2006-03-15 00:35:00,1.86749,1.86749,1.86742,1.86742,6000000.0
2006-03-15 00:36:00,1.86753,1.86772,1.86748,1.86749,5000000.0
2006-03-15 00:37:00,1.86734,1.86741,1.86721,1.86729,6000000.0
2006-03-15 00:38:00,1.8664,1.86661,1.8664,1.86651,7000000.0
2006-03-15 00:39:00,1.86632,1.86632,1.86587,1.86587,10000000.0
2006-03-15 00:40:00,1.86568,1.86604,1.86568,1.866,7000000.0
2006-03-15 00:41:00,1.86593,1.86616,1.86593,1.86616,6000000.0
2006-03-15 00:43:00,1.86645,1.86645,1.86629,1.86629,4000000.0
2006-03-15 00:44:00,1.86612,1.86612,1.86539,1.86579,11000000.0
2006-03-15 00:45:00,1.86578,1.86589,1.86573,1.86589,7000000.0
2006-03-15 00:46:00,1.86603,1.86603,1.86571,1.86582,10000000.0
2006-03-15 00:47:00,1.86584,1.86597,1.86582,1.86589,7000000.0
2006-03-15 00:48:00,1.86574,1.86574,1.86552,1.86557,8000000.0
2006-03-15 00:49:00,1.86586,1.86616,1.86586,1.86616,5000000.0
2006-03-15 00:50:00,1.8662,1.86685,1.8662,1.86683,10000000.0
2006-03-15 00:51:00,1.8669,1.8669,1.86663,1.86664,5000000.0
2006-03-15 00:52:00,1.86626,1.86626,1.86597,1.86597,7000000.0
2006-03-15 00:53:00,1.8661,1.86624,1.86604,1.86615,11000000.0
2006-03-15 00:54:00,1.86582,1.86595,1.86571,1.86571,10000000.0
2006-03-15 00:55:00,1.86588,1.86617,1.86586,1.86617,7000000.0
2006-03-15 00:56:00,1.86639,1.86701,1.86639,1.86701,6000000.0
2006-03-15 00:57:00,1.86706,1.86713,1.867,1.86709,8000000.0
2006-03-15 00:58:00,1.86732,1.86781,1.86732,1.86781,10000000.0
2006-03-15 00:59:00,1.86798,1.86823,1.86796,1.86823,7000000.0
2006-03-15 01:00:00,1.86809,1.86809,1.86783,1.86805,19000000.0
2006-03-15 01:01:00,1.86814,1.86828,1.86799,1.86805,12000000.0
2006-03-15 01:02:00,1.86808,1.86828,1.86793,1.86793,8000000.0
2006-03-15 01:03:00,1.86799,1.86826,1.86799,1.86809,7000000.0
2006-03-15 01:04:00,1.86811,1.86827,1.86801,1.86807,8000000.0
2006-03-15 01:05:00,1.86813,1.86828,1.86813,1.86828,7000000.0
2006-03-15 01:06:00,1.86843,1.8685,1.86831,1.8685,8000000.0
2006-03-15 01:08:00,1.8682,1.8682,1.86742,1.86742,10000000.0
2006-03-15 01:09:00,1.86749,1.86758,1.8673,1.8673,8000000.0
2006-03-15 01:10:00,1.86753,1.86755,1.86725,1.86738,10000000.0
2006-03-15 01:11:00,1.86748,1.86771,1.86748,1.86757,11000000.0
2006-03-15 01:12:00,1.86771,1.86783,1.86771,1.86783,8000000.0
2006-03-15 01:13:00,1.86795,1.86823,1.86795,1.86823,8000000.0
2006-03-15 01:14:00,1.8684,1.8684,1.86827,1.8683,10000000.0
2006-03-15 01:15:00,1.86828,1.86842,1.86821,1.86842,10000000.0
2006-03-15 01:16:00,1.86838,1.86842,1.86779,1.86779,8000000.0
2006-03-15 01:17:00,1.86804,1.86854,1.86804,1.86816,11000000.0
2006-03-15 01:18:00,1.86826,1.86826,1.86783,1.86799,10000000.0
2006-03-15 01:20:00,1.86794,1.86821,1.86794,1.86818,13000000.0
2006-03-15 01:22:00,1.86825,1.86853,1.86825,1.86853,7000000.0
2006-03-15 01:24:00,1.86889,1.86899,1.86889,1.86892,7000000.0
2006-03-15 01:25:00,1.8689,1.86913,1.8689,1.86913,8000000.0
2006-03-15 01:29:00,1.86897,1.86922,1.86897,1.86922,10000000.0
2006-03-15 01:30:00,1.86937,1.86972,1.86919,1.86972,10000000.0
2006-03-15 01:31:00,1.86969,1.86972,1.86947,1.86972,7000000.0
2006-03-15 01:32:00,1.86954,1.86971,1.86951,1.86971,18000000.0
2006-03-15 01:34:00,1.87003,1.87003,1.86986,1.86986,16000000.0
2006-03-15 01:35:00,1.86981,1.86985,1.86955,1.86985,8000000.0
2006-03-15 01:36:00,1.8698,1.86995,1.86968,1.86995,9000000.0
2006-03-15 01:38:00,1.87005,1.87023,1.87005,1.87023,12000000.0
2006-03-15 01:41:00,1.87037,1.87046,1.87037,1.87045,11000000.0
2006-03-15 01:45:00,1.8702,1.87026,1.87015,1.87022,7000000.0
2006-03-15 01:47:00,1.87011,1.87012,1.86998,1.87001,14000000.0
2006-03-15 01:49:00,1.86994,1.86994,1.86947,1.86947,8000000.0
2006-03-15 01:50:00,1.8696,1.86968,1.86942,1.86968,10000000.0
2006-03-15 01:51:00,1.86973,1.86992,1.86973,1.8698,16000000.0
2006-03-15 01:53:00,1.8698,1.86985,1.8697,1.86971,7000000.0
2006-03-15 01:54:00,1.86971,1.86995,1.8696,1.86995,9000000.0
2006-03-15 01:55:00,1.86966,1.86993,1.86966,1.86968,11000000.0
2006-03-15 01:56:00,1.8698,1.8698,1.86956,1.86964,17000000.0
2006-03-15 01:57:00,1.86968,1.86993,1.86968,1.86993,13000000.0
2006-03-15 01:58:00,1.87003,1.87046,1.87003,1.8701,10000000.0
2006-03-15 01:59:00,1.87043,1.87078,1.87043,1.87066,7000000.0
2006-03-15 02:00:00,1.87063,1.87073,1.87058,1.87063,10000000.0
2006-03-15 02:01:00,1.87036,1.87036,1.86994,1.86994,8000000.0
2006-03-15 02:02:00,1.86976,1.86983,1.86962,1.86981,7000000.0
2006-03-15 02:03:00,1.86946,1.86966,1.86748,1.86966,10000000.0
2006-03-15 02:04:00,1.87005,1.87005,1.86994,1.87002,7000000.0
2006-03-15 02:05:00,1.8701,1.87044,1.8701,1.87034,10000000.0
2006-03-15 02:06:00,1.87039,1.87085,1.87039,1.87073,10000000.0
2006-03-15 02:07:00,1.87051,1.87074,1.87051,1.87059,8000000.0
2006-03-15 02:08:00,1.87095,1.87096,1.87082,1.87086,8000000.0
2006-03-15 02:09:00,1.87076,1.87106,1.87076,1.87106,7000000.0
2006-03-15 02:11:00,1.8712,1.87124,1.87098,1.87098,8000000.0
2006-03-15 02:12:00,1.871,1.87117,1.87087,1.87115,8000000.0
2006-03-15 02:13:00,1.87116,1.87116,1.871,1.87102,7000000.0
2006-03-15 02:14:00,1.87085,1.87093,1.87076,1.87076,9000000.0
2006-03-15 02:15:00,1.87068,1.87095,1.87068,1.87095,8000000.0
2006-03-15 02:17:00,1.87107,1.87114,1.87104,1.87114,6000000.0
2006-03-15 02:18:00,1.8709,1.87094,1.87068,1.87068,7000000.0
2006-03-15 02:19:00,1.87059,1.87059,1.86988,1.86988,11000000.0
2006-03-15 02:20:00,1.87012,1.87014,1.86997,1.86997,6000000.0
2006-03-15 02:21:00,1.87,1.87006,1.86991,1.86991,7000000.0
2006-03-15 02:22:00,1.86996,1.86996,1.86986,1.86986,8000000.0
2006-03-15 02:23:00,1.86979,1.86988,1.86979,1.86988,10000000.0
2006-03-15 02:24:00,1.86991,1.87017,1.86985,1.87017,11000000.0
2006-03-15 02:25:00,1.86989,1.87018,1.86989,1.87018,11000000.0
2006-03-15 02:26:00,1.87066,1.87097,1.87066,1.87097,8000000.0
2006-03-15 02:27:00,1.87098,1.87098,1.8707,1.87089,9000000.0
2006-03-15 02:28:00,1.8711,1.8714,1.87108,1.8714,10000000.0
2006-03-15 02:29:00,1.87161,1.87161,1.87132,1.87154,7000000.0
2006-03-15 02:30:00,1.87147,1.87147,1.87141,1.87144,5000000.0
2006-03-15 02:31:00,1.87141,1.87178,1.87141,1.87178,8000000.0
2006-03-15 02:32:00,1.87174,1.87174,1.87102,1.87102,8000000.0
2006-03-15 02:33:00,1.87047,1.87083,1.87047,1.87083,8000000.0
2006-03-15 02:34:00,1.87118,1.87147,1.87118,1.8713,7000000.0
2006-03-15 02:36:00,1.87101,1.87133,1.87101,1.87102,7000000.0
2006-03-15 02:37:00,1.87105,1.87105,1.87088,1.87104,7000000.0
2006-03-15 02:38:00,1.87083,1.87114,1.87082,1.87114,7000000.0
2006-03-15 02:39:00,1.87102,1.87107,1.87082,1.87082,8000000.0
2006-03-15 02:40:00,1.87095,1.8711,1.87076,1.87076,7000000.0
2006-03-15 02:41:00,1.87078,1.87083,1.87072,1.87074,8000000.0
2006-03-15 02:44:00,1.87086,1.87095,1.87082,1.87092,7000000.0
2006-03-15 02:45:00,1.87099,1.87099,1.87079,1.87091,8000000.0
2006-03-15 02:46:00,1.87088,1.87127,1.87088,1.87127,8000000.0
2006-03-15 02:47:00,1.87129,1.87129,1.87112,1.87119,9000000.0
2006-03-15 02:49:00,1.87108,1.87113,1.87093,1.87098,11000000.0
2006-03-15 02:50:00,1.87107,1.87119,1.87096,1.87096,7000000.0
2006-03-15 02:51:00,1.87068,1.87108,1.87068,1.87108,8000000.0
2006-03-15 02:53:00,1.8709,1.871,1.8709,1.87093,8000000.0
2006-03-15 02:54:00,1.87126,1.87142,1.87126,1.87142,8000000.0
2006-03-15 02:55:00,1.87142,1.87167,1.87136,1.87143,8000000.0
2006-03-15 02:56:00,1.87148,1.87148,1.87134,1.87134,7000000.0
2006-03-15 02:57:00,1.87148,1.87157,1.87132,1.87151,8000000.0
2006-03-15 02:58:00,1.87147,1.87153,1.87132,1.87132,6000000.0
2006-03-15 02:59:00,1.87139,1.87139,1.87066,1.87068,9000000.0
2006-03-15 03:00:00,1.8705,1.8705,1.87014,1.87049,6000000.0
2006-03-15 03:01:00,1.86984,1.87029,1.86984,1.87024,8000000.0
2006-03-15 03:02:00,1.87034,1.87065,1.87022,1.8706,11000000.0
2006-03-15 03:03:00,1.87096,1.87121,1.87096,1.87118,7000000.0
2006-03-15 03:04:00,1.87109,1.87129,1.8709,1.87116,7000000.0
2006-03-15 03:05:00,1.87122,1.87144,1.87119,1.87144,8000000.0
2006-03-15 03:06:00,1.87161,1.87161,1.87096,1.871,8000000.0
2006-03-15 03:07:00,1.87056,1.87056,1.86998,1.87015,8000000.0
2006-03-15 03:08:00,1.87038,1.87043,1.86989,1.86992,9000000.0
2006-03-15 03:09:00,1.87025,1.8707,1.87017,1.8707,8000000.0
2006-03-15 03:10:00,1.87047,1.87059,1.87024,1.87024,7000000.0
2006-03-15 03:11:00,1.87057,1.87069,1.87037,1.8704,10000000.0
2006-03-15 03:12:00,1.87082,1.87097,1.87078,1.87078,7000000.0
2006-03-15 03:13:00,1.87057,1.87057,1.87004,1.8701,11000000.0
2006-03-15 03:14:00,1.8702,1.87039,1.8702,1.8702,11000000.0
2006-03-15 03:15:00,1.87037,1.87037,1.87018,1.87019,7000000.0
2006-03-15 03:16:00,1.87015,1.87043,1.86991,1.87043,7000000.0
2006-03-15 03:17:00,1.87052,1.87053,1.86983,1.87035,11000000.0
2006-03-15 03:18:00,1.87036,1.87104,1.87036,1.87104,10000000.0
2006-03-15 03:19:00,1.87134,1.87146,1.87133,1.87141,6000000.0
2006-03-15 03:20:00,1.87115,1.87125,1.87112,1.87119,7000000.0
2006-03-15 03:21:00,1.87134,1.87163,1.87103,1.87163,7000000.0
2006-03-15 03:22:00,1.87179,1.872,1.87179,1.87196,7000000.0
2006-03-15 03:23:00,1.87183,1.87187,1.87168,1.87187,7000000.0
2006-03-15 03:24:00,1.87167,1.87167,1.86969,1.8711,8000000.0
2006-03-15 03:25:00,1.87102,1.87142,1.87079,1.87142,8000000.0
2006-03-15 03:26:00,1.87141,1.87146,1.87106,1.87107,11000000.0
2006-03-15 03:27:00,1.87124,1.8713,1.87115,1.87123,8000000.0
2006-03-15 03:28:00,1.87146,1.87155,1.87136,1.87154,10000000.0
2006-03-15 03:29:00,1.87144,1.87144,1.87062,1.8708,11000000.0
2006-03-15 03:30:00,1.87105,1.87144,1.87101,1.87144,7000000.0
2006-03-15 03:31:00,1.87146,1.87149,1.87121,1.87121,9000000.0
2006-03-15 03:32:00,1.87047,1.87066,1.87044,1.87066,6000000.0
2006-03-15 03:34:00,1.87056,1.87068,1.87038,1.87068,8000000.0
2006-03-15 03:36:00,1.87088,1.87096,1.87088,1.87095,5000000.0
2006-03-15 03:37:00,1.87093,1.87115,1.87093,1.87115,9000000.0
2006-03-15 03:38:00,1.87136,1.87154,1.87136,1.87154,7000000.0
2006-03-15 03:39:00,1.8712,1.87144,1.8712,1.87144,8000000.0
2006-03-15 03:40:00,1.87137,1.87139,1.87137,1.87139,2000000.0
2006-03-15 03:42:00,1.8717,1.87202,1.8717,1.87198,10000000.0
2006-03-15 03:43:00,1.87225,1.87225,1.87195,1.87198,8000000.0
2006-03-15 03:44:00,1.87206,1.87214,1.87206,1.87212,3000000.0
2006-03-15 03:45:00,1.87215,1.87219,1.87205,1.87219,8000000.0
2006-03-15 03:46:00,1.87212,1.87217,1.87207,1.87217,7000000.0
2006-03-15 03:47:00,1.87213,1.87213,1.8717,1.8717,7000000.0
2006-03-15 03:48:00,1.8719,1.8719,1.87165,1.87187,8000000.0
2006-03-15 03:49:00,1.87166,1.87166,1.87145,1.87145,8000000.0
2006-03-15 03:50:00,1.87159,1.87171,1.87155,1.87171,8000000.0
2006-03-15 03:51:00,1.87179,1.87181,1.87169,1.87174,9000000.0
2006-03-15 03:52:00,1.8717,1.87178,1.87159,1.87178,8000000.0
2006-03-15 03:53:00,1.87168,1.87177,1.87128,1.87128,10000000.0
2006-03-15 03:54:00,1.87109,1.87141,1.87109,1.87112,7000000.0
2006-03-15 03:57:00,1.87111,1.87126,1.87111,1.87118,8000000.0
2006-03-15 03:58:00,1.87106,1.87111,1.86923,1.87098,7000000.0
2006-03-15 03:59:00,1.87107,1.87124,1.87105,1.87111,7000000.0
2006-03-15 04:01:00,1.87085,1.87085,1.87054,1.87079,7000000.0
2006-03-15 04:02:00,1.87076,1.87092,1.87076,1.87084,8000000.0
2006-03-15 04:03:00,1.87063,1.87063,1.87033,1.87048,8000000.0
2006-03-15 04:05:00,1.87054,1.8707,1.87036,1.87066,8000000.0
2006-03-15 04:06:00,1.87061,1.87077,1.87058,1.87076,9000000.0
2006-03-15 04:07:00,1.87077,1.87091,1.87069,1.8708,11000000.0
2006-03-15 04:08:00,1.87105,1.87113,1.87105,1.87113,2000000.0
2006-03-15 04:09:00,1.87151,1.87165,1.87141,1.87154,7000000.0
2006-03-15 04:10:00,1.87131,1.87191,1.87131,1.87191,8000000.0
2006-03-15 04:11:00,1.87184,1.87196,1.87175,1.87178,7000000.0
2006-03-15 04:12:00,1.87168,1.87203,1.87168,1.8719,7000000.0
2006-03-15 04:13:00,1.87157,1.87157,1.87089,1.87089,8000000.0
2006-03-15 04:14:00,1.8709,1.87097,1.87077,1.87077,7000000.0
2006-03-15 04:15:00,1.87079,1.87216,1.87079,1.87216,7000000.0
2006-03-15 04:16:00,1.87198,1.87199,1.87196,1.87196,4000000.0
2006-03-15 04:17:00,1.87192,1.87199,1.87182,1.87199,7000000.0
2006-03-15 04:18:00,1.87185,1.87233,1.87165,1.87233,8000000.0
2006-03-15 04:19:00,1.87188,1.87206,1.87181,1.87206,8000000.0
2006-03-15 04:20:00,1.87206,1.87229,1.87191,1.87219,10000000.0
2006-03-15 04:21:00,1.87216,1.87216,1.87185,1.87185,8000000.0
2006-03-15 04:22:00,1.87203,1.87203,1.87168,1.87168,9000000.0
2006-03-15 04:23:00,1.87162,1.87166,1.87142,1.87147,7000000.0
2006-03-15 04:24:00,1.87153,1.87177,1.87153,1.87164,9000000.0
2006-03-15 04:25:00,1.87158,1.87165,1.87141,1.8716,7000000.0
2006-03-15 04:26:00,1.87185,1.87199,1.87185,1.87191,7000000.0
2006-03-15 04:27:00,1.8719,1.8719,1.87181,1.87181,8000000.0
2006-03-15 04:29:00,1.87185,1.87211,1.87185,1.87211,8000000.0
2006-03-15 04:30:00,1.87191,1.87199,1.87175,1.87199,9000000.0
2006-03-15 04:32:00,1.87157,1.87157,1.87106,1.87115,9000000.0
2006-03-15 04:34:00,1.87136,1.87136,1.87093,1.87093,7000000.0
2006-03-15 04:35:00,1.87097,1.87097,1.8705,1.8705,7000000.0
2006-03-15 04:36:00,1.8704,1.87056,1.8704,1.87055,6000000.0
2006-03-15 04:37:00,1.87048,1.87048,1.8703,1.8703,11000000.0
2006-03-15 04:38:00,1.8704,1.87079,1.8703,1.87079,9000000.0
2006-03-15 04:40:00,1.87077,1.87077,1.87051,1.87051,9000000.0
2006-03-15 04:41:00,1.87057,1.87077,1.87057,1.87077,8000000.0
2006-03-15 04:42:00,1.87084,1.87097,1.87081,1.87088,7000000.0
2006-03-15 04:43:00,1.87075,1.87087,1.8703,1.87045,11000000.0
2006-03-15 04:44:00,1.87063,1.87069,1.87048,1.87069,9000000.0
2006-03-15 04:45:00,1.87069,1.8709,1.87052,1.8709,8000000.0
2006-03-15 04:46:00,1.87103,1.87113,1.87102,1.87111,6000000.0
2006-03-15 04:47:00,1.87081,1.87081,1.87075,1.87075,2000000.0
2006-03-15 04:48:00,1.87062,1.87062,1.87046,1.87054,7000000.0
2006-03-15 04:49:00,1.87053,1.87053,1.8702,1.87051,11000000.0
2006-03-15 04:50:00,1.87039,1.87039,1.86991,1.86991,4000000.0
2006-03-15 04:51:00,1.86975,1.86982,1.86968,1.86974,7000000.0
2006-03-15 04:52:00,1.86984,1.86993,1.86969,1.86993,10000000.0
2006-03-15 04:53:00,1.86964,1.86974,1.86929,1.86929,9000000.0
2006-03-15 04:54:00,1.8698,1.87024,1.8697,1.8697,7000000.0
2006-03-15 04:55:00,1.86959,1.86972,1.86958,1.86972,8000000.0
2006-03-15 04:56:00,1.8702,1.87033,1.87011,1.87011,7000000.0
2006-03-15 04:57:00,1.86969,1.86977,1.86969,1.86977,8000000.0
2006-03-15 04:58:00,1.87001,1.87071,1.87001,1.87071,8000000.0
2006-03-15 04:59:00,1.87089,1.87089,1.87057,1.87057,8000000.0
2006-03-15 05:00:00,1.86992,1.87016,1.86992,1.87003,7000000.0
2006-03-15 05:02:00,1.87034,1.87039,1.87018,1.87039,7000000.0
2006-03-15 05:03:00,1.87029,1.87032,1.8702,1.87026,7000000.0
2006-03-15 05:04:00,1.86977,1.87036,1.86977,1.8703,7000000.0
2006-03-15 05:05:00,1.87006,1.87055,1.8699,1.87055,8000000.0
2006-03-15 05:06:00,1.8706,1.87078,1.87059,1.87064,8000000.0
2006-03-15 05:07:00,1.87062,1.87062,1.87016,1.87024,8000000.0
2006-03-15 05:08:00,1.87021,1.87036,1.87018,1.87019,10000000.0
2006-03-15 05:09:00,1.87042,1.87042,1.87022,1.87031,7000000.0
2006-03-15 05:10:00,1.87035,1.87061,1.8703,1.87058,7000000.0
2006-03-15 05:11:00,1.87076,1.87077,1.87033,1.87049,8000000.0
2006-03-15 05:12:00,1.87058,1.87069,1.87057,1.87062,11000000.0
2006-03-15 05:13:00,1.87065,1.87073,1.87045,1.87062,8000000.0
2006-03-15 05:15:00,1.87072,1.87089,1.87072,1.87074,11000000.0
2006-03-15 05:16:00,1.87083,1.87086,1.87074,1.87074,9000000.0
2006-03-15 05:17:00,1.87055,1.87072,1.87055,1.87072,8000000.0
2006-03-15 05:18:00,1.87069,1.87069,1.87044,1.87049,8000000.0
2006-03-15 05:19:00,1.87053,1.87072,1.8704,1.87072,7000000.0
2006-03-15 05:20:00,1.87135,1.87136,1.87082,1.87134,10000000.0
2006-03-15 05:21:00,1.87146,1.87158,1.87146,1.87156,8000000.0
2006-03-15 05:23:00,1.87167,1.87169,1.87159,1.87159,10000000.0
2006-03-15 05:25:00,1.87167,1.87182,1.87167,1.8718,7000000.0
2006-03-15 05:26:00,1.87187,1.87188,1.8716,1.87172,7000000.0
2006-03-15 05:27:00,1.8716,1.87164,1.8714,1.87148,8000000.0
2006-03-15 05:28:00,1.87177,1.8719,1.87166,1.87166,9000000.0
2006-03-15 05:29:00,1.87166,1.87166,1.87142,1.87154,7000000.0
2006-03-15 05:30:00,1.87154,1.87158,1.87146,1.87146,7000000.0
2006-03-15 05:32:00,1.87167,1.87183,1.87167,1.87182,8000000.0
2006-03-15 05:33:00,1.87161,1.87161,1.87141,1.87141,9000000.0
2006-03-15 05:34:00,1.87163,1.87163,1.87151,1.87151,5000000.0
2006-03-15 05:35:00,1.87168,1.87179,1.87144,1.87144,7000000.0
2006-03-15 05:36:00,1.87142,1.87168,1.87116,1.87116,11000000.0
2006-03-15 05:37:00,1.87101,1.87129,1.8709,1.87129,7000000.0
2006-03-15 05:38:00,1.87158,1.87173,1.87151,1.87151,6000000.0
2006-03-15 05:39:00,1.87173,1.87187,1.87173,1.87187,7000000.0
2006-03-15 05:40:00,1.8719,1.87204,1.87177,1.87183,8000000.0
2006-03-15 05:41:00,1.87181,1.8719,1.87178,1.87187,8000000.0
2006-03-15 05:42:00,1.87203,1.87214,1.87198,1.87205,7000000.0
2006-03-15 05:44:00,1.87195,1.87195,1.87174,1.87175,8000000.0
2006-03-15 05:45:00,1.87171,1.8718,1.87161,1.8718,11000000.0
2006-03-15 05:46:00,1.87172,1.8718,1.87172,1.87178,5000000.0
2006-03-15 05:48:00,1.8717,1.87186,1.8717,1.87173,7000000.0
2006-03-15 05:49:00,1.87161,1.87178,1.87161,1.87166,8000000.0
2006-03-15 05:50:00,1.87177,1.87178,1.87163,1.87171,9000000.0
2006-03-15 05:51:00,1.87153,1.87173,1.87153,1.87173,8000000.0
2006-03-15 05:52:00,1.87169,1.87186,1.87169,1.87182,8000000.0
2006-03-15 05:53:00,1.87173,1.87173,1.87104,1.87104,7000000.0
2006-03-15 05:54:00,1.87099,1.87132,1.87099,1.87132,10000000.0
2006-03-15 05:55:00,1.87147,1.87155,1.87141,1.8715,8000000.0
2006-03-15 05:56:00,1.87149,1.87149,1.87137,1.87144,5000000.0
2006-03-15 05:57:00,1.87106,1.8712,1.87102,1.8712,8000000.0
2006-03-15 05:58:00,1.87119,1.87119,1.87091,1.87102,9000000.0
2006-03-15 05:59:00,1.87092,1.8712,1.87091,1.87108,10000000.0
2006-03-15 06:00:00,1.87103,1.87125,1.87103,1.87111,8000000.0
2006-03-15 06:01:00,1.87094,1.87094,1.87083,1.87088,7000000.0
2006-03-15 06:02:00,1.87083,1.87087,1.87075,1.87079,7000000.0
2006-03-15 06:03:00,1.87109,1.87109,1.87061,1.87061,8000000.0
2006-03-15 06:04:00,1.87061,1.87062,1.87046,1.87057,7000000.0
2006-03-15 06:05:00,1.87037,1.87037,1.86974,1.87004,7000000.0
2006-03-15 06:07:00,1.86984,1.86991,1.86984,1.86985,7000000.0
2006-03-15 06:09:00,1.8697,1.86974,1.8695,1.86952,8000000.0
2006-03-15 06:11:00,1.86949,1.86967,1.86941,1.86941,8000000.0
2006-03-15 06:12:00,1.86965,1.86966,1.8693,1.8693,8000000.0
2006-03-15 06:13:00,1.86918,1.8692,1.86912,1.86912,8000000.0
2006-03-15 06:14:00,1.86912,1.86912,1.86898,1.86905,7000000.0
2006-03-15 06:16:00,1.8691,1.8692,1.8691,1.86917,5000000.0
2006-03-15 06:18:00,1.86903,1.8691,1.86892,1.86906,9000000.0
2006-03-15 06:19:00,1.86911,1.86924,1.86893,1.86893,7000000.0
2006-03-15 06:21:00,1.86914,1.86956,1.86896,1.86956,8000000.0
2006-03-15 06:22:00,1.87002,1.87002,1.86947,1.86947,8000000.0
2006-03-15 06:23:00,1.86939,1.86944,1.86929,1.86932,8000000.0
2006-03-15 06:24:00,1.86918,1.86929,1.86906,1.8692,11000000.0
2006-03-15 06:25:00,1.86951,1.86966,1.86944,1.8696,11000000.0
2006-03-15 06:26:00,1.86952,1.86952,1.86932,1.86938,11000000.0
2006-03-15 06:27:00,1.86927,1.86933,1.86922,1.86933,7000000.0
2006-03-15 06:28:00,1.86925,1.86939,1.86915,1.86917,8000000.0
2006-03-15 06:29:00,1.86926,1.86952,1.8692,1.86952,8000000.0
2006-03-15 06:30:00,1.8697,1.86978,1.8697,1.86971,8000000.0
2006-03-15 06:31:00,1.86981,1.87053,1.86976,1.87053,7000000.0
2006-03-15 06:32:00,1.87023,1.87026,1.87016,1.87016,6000000.0
2006-03-15 06:33:00,1.87024,1.87041,1.87023,1.87041,7000000.0
2006-03-15 06:34:00,1.87057,1.87072,1.87057,1.8706,7000000.0
2006-03-15 06:35:00,1.87066,1.87069,1.87047,1.87047,11000000.0
2006-03-15 06:38:00,1.87044,1.87044,1.8702,1.87025,3000000.0
2006-03-15 06:39:00,1.87018,1.87041,1.87015,1.87016,11000000.0
2006-03-15 06:41:00,1.87008,1.87008,1.86979,1.86979,7000000.0
2006-03-15 06:44:00,1.87017,1.87017,1.86997,1.87006,8000000.0
2006-03-15 06:45:00,1.87039,1.87056,1.87031,1.87056,8000000.0
2006-03-15 06:46:00,1.87059,1.87059,1.87018,1.8703,10000000.0
2006-03-15 06:50:00,1.87016,1.87024,1.87013,1.87021,5000000.0
2006-03-15 06:51:00,1.87032,1.87055,1.87032,1.87051,10000000.0
2006-03-15 06:52:00,1.87036,1.87041,1.87024,1.87041,8000000.0
2006-03-15 06:53:00,1.87034,1.87034,1.87001,1.87001,8000000.0
2006-03-15 07:00:00,1.87023,1.87024,1.87008,1.87008,7000000.0
2006-03-15 07:06:00,1.86968,1.87025,1.86968,1.86989,11000000.0
2006-03-15 07:07:00,1.86977,1.86981,1.86968,1.86974,11000000.0
2006-03-15 07:08:00,1.86977,1.86986,1.86967,1.86986,9000000.0
2006-03-15 07:09:00,1.86988,1.87014,1.86986,1.87014,8000000.0
2006-03-15 07:10:00,1.87001,1.87006,1.8699,1.8699,7000000.0
2006-03-15 07:11:00,1.86999,1.87003,1.8698,1.86991,10000000.0
2006-03-15 07:12:00,1.86988,1.86992,1.86979,1.86984,7000000.0
2006-03-15 07:13:00,1.86972,1.8699,1.86972,1.8699,8000000.0
2006-03-15 07:14:00,1.86993,1.86999,1.86992,1.86997,7000000.0
2006-03-15 07:15:00,1.86998,1.87006,1.86987,1.86993,10000000.0
2006-03-15 07:17:00,1.86979,1.87001,1.86979,1.86997,11000000.0
2006-03-15 07:20:00,1.86993,1.86998,1.86961,1.86998,9000000.0
2006-03-15 07:21:00,1.86989,1.86995,1.86959,1.86995,10000000.0
2006-03-15 07:22:00,1.86999,1.87013,1.86994,1.87006,11000000.0
2006-03-15 07:23:00,1.86995,1.86995,1.86964,1.86977,7000000.0
2006-03-15 07:24:00,1.86979,1.87001,1.86975,1.86975,9000000.0
2006-03-15 07:25:00,1.87012,1.87012,1.8699,1.8699,8000000.0
2006-03-15 07:26:00,1.86982,1.86991,1.86957,1.86957,7000000.0
2006-03-15 07:27:00,1.86947,1.86967,1.86945,1.86966,7000000.0
2006-03-15 07:28:00,1.87005,1.87036,1.87005,1.87018,7000000.0
2006-03-15 07:29:00,1.86994,1.87026,1.86994,1.87006,8000000.0
2006-03-15 07:30:00,1.8699,1.86999,1.86979,1.86989,8000000.0
2006-03-15 07:33:00,1.87032,1.87034,1.87008,1.87008,8000000.0
2006-03-15 07:34:00,1.87032,1.87043,1.87026,1.87026,11000000.0
2006-03-15 07:35:00,1.87052,1.87052,1.87022,1.87022,8000000.0
2006-03-15 07:36:00,1.87025,1.87036,1.87025,1.87033,7000000.0
2006-03-15 07:37:00,1.87034,1.87065,1.87034,1.87065,7000000.0
2006-03-15 07:38:00,1.87073,1.87073,1.87039,1.87039,11000000.0
2006-03-15 07:39:00,1.87004,1.87006,1.86998,1.87006,7000000.0
2006-03-15 07:40:00,1.86999,1.86999,1.86963,1.86963,8000000.0
2006-03-15 07:41:00,1.86961,1.86975,1.86952,1.86952,9000000.0
2006-03-15 07:42:00,1.8697,1.8697,1.86945,1.86951,11000000.0
2006-03-15 07:43:00,1.86954,1.86963,1.86951,1.86963,7000000.0
2006-03-15 07:44:00,1.8697,1.8697,1.86951,1.86959,7000000.0
2006-03-15 07:45:00,1.86965,1.86967,1.86959,1.86966,7000000.0
2006-03-15 07:46:00,1.86932,1.86939,1.86922,1.8693,7000000.0
2006-03-15 07:47:00,1.86945,1.86948,1.86936,1.86948,7000000.0
2006-03-15 07:48:00,1.86937,1.86949,1.86929,1.86929,8000000.0
2006-03-15 07:49:00,1.86931,1.86954,1.86926,1.86949,8000000.0
2006-03-15 07:50:00,1.86953,1.86953,1.86917,1.86917,7000000.0
2006-03-15 07:51:00,1.86921,1.86921,1.86903,1.86903,8000000.0
2006-03-15 07:52:00,1.86851,1.86865,1.86851,1.86858,10000000.0
2006-03-15 07:53:00,1.86847,1.86858,1.86841,1.86841,11000000.0
2006-03-15 07:54:00,1.86828,1.86828,1.86794,1.86802,9000000.0
2006-03-15 07:55:00,1.86782,1.86782,1.86751,1.86751,9000000.0
2006-03-15 07:56:00,1.86755,1.86788,1.8672,1.8672,9000000.0
2006-03-15 07:57:00,1.86665,1.86665,1.86615,1.86653,7000000.0
2006-03-15 07:58:00,1.86677,1.8668,1.86667,1.86667,7000000.0
2006-03-15 07:59:00,1.86584,1.86591,1.86547,1.86555,7000000.0
2006-03-15 08:00:00,1.86516,1.86569,1.86516,1.8656,8000000.0
2006-03-15 08:01:00,1.86592,1.86626,1.8659,1.86626,10000000.0
2006-03-15 08:02:00,1.86623,1.86623,1.86604,1.86619,7000000.0
2006-03-15 08:03:00,1.86626,1.8664,1.86617,1.8664,8000000.0
2006-03-15 08:04:00,1.866,1.86624,1.866,1.86613,8000000.0
2006-03-15 08:05:00,1.86616,1.86619,1.86597,1.86597,8000000.0
2006-03-15 08:06:00,1.86605,1.86657,1.86605,1.86651,6000000.0
2006-03-15 08:07:00,1.86715,1.86715,1.86691,1.86709,7000000.0
2006-03-15 08:08:00,1.86753,1.86795,1.86753,1.86795,7000000.0
2006-03-15 08:09:00,1.86793,1.86793,1.8675,1.8675,7000000.0
2006-03-15 08:10:00,1.8674,1.8674,1.86721,1.86729,7000000.0
2006-03-15 08:11:00,1.86734,1.86734,1.86695,1.86695,8000000.0
2006-03-15 08:12:00,1.86741,1.86798,1.86741,1.86797,9000000.0
2006-03-15 08:14:00,1.86796,1.86806,1.86792,1.86806,9000000.0
2006-03-15 08:15:00,1.86811,1.86811,1.86766,1.86785,8000000.0
2006-03-15 08:17:00,1.86793,1.86809,1.8679,1.8679,7000000.0
2006-03-15 08:18:00,1.86818,1.86828,1.86801,1.86816,9000000.0
2006-03-15 08:19:00,1.86794,1.86879,1.86794,1.86879,7000000.0
2006-03-15 08:20:00,1.86874,1.86894,1.86873,1.8689,8000000.0
2006-03-15 08:22:00,1.86884,1.86893,1.86874,1.86884,8000000.0
2006-03-15 08:24:00,1.86913,1.86923,1.86913,1.86917,7000000.0
2006-03-15 08:25:00,1.86902,1.86913,1.86902,1.86909,8000000.0
2006-03-15 08:26:00,1.86895,1.86895,1.86859,1.86859,7000000.0
2006-03-15 08:27:00,1.86889,1.8689,1.86868,1.8689,10000000.0
2006-03-15 08:28:00,1.86896,1.86901,1.86887,1.869,7000000.0
2006-03-15 08:29:00,1.86898,1.86913,1.86891,1.86895,10000000.0
2006-03-15 08:30:00,1.86905,1.86905,1.8689,1.8689,7000000.0
2006-03-15 08:31:00,1.86891,1.86906,1.86891,1.86906,10000000.0
2006-03-15 08:32:00,1.86898,1.86914,1.86891,1.86914,8000000.0
2006-03-15 08:33:00,1.86916,1.86916,1.86887,1.86887,7000000.0
2006-03-15 08:34:00,1.86887,1.86898,1.8688,1.86891,9000000.0
2006-03-15 08:35:00,1.86882,1.86892,1.86872,1.86892,9000000.0
2006-03-15 08:36:00,1.86893,1.86896,1.86873,1.86876,8000000.0
2006-03-15 08:37:00,1.86886,1.86904,1.86875,1.86904,9000000.0
2006-03-15 08:38:00,1.86904,1.86919,1.86897,1.86902,10000000.0
2006-03-15 08:39:00,1.86916,1.86925,1.86914,1.86918,11000000.0
2006-03-15 08:40:00,1.86923,1.86935,1.86916,1.86926,8000000.0
2006-03-15 08:41:00,1.86916,1.86918,1.869,1.86911,11000000.0
2006-03-15 08:44:00,1.86918,1.86932,1.86918,1.86932,10000000.0
2006-03-15 08:45:00,1.8691,1.86924,1.86905,1.8691,8000000.0
2006-03-15 08:46:00,1.86864,1.86909,1.86752,1.86893,8000000.0
2006-03-15 08:47:00,1.86875,1.86875,1.86836,1.86836,7000000.0
2006-03-15 08:48:00,1.86843,1.86872,1.86827,1.86871,8000000.0
2006-03-15 08:49:00,1.86872,1.86872,1.86847,1.86851,11000000.0
2006-03-15 08:50:00,1.86885,1.86888,1.86877,1.86878,7000000.0
2006-03-15 08:51:00,1.86874,1.86874,1.86841,1.86841,8000000.0
2006-03-15 08:52:00,1.86854,1.86865,1.86854,1.86861,9000000.0
2006-03-15 08:53:00,1.86842,1.86842,1.86786,1.86825,8000000.0
2006-03-15 08:54:00,1.86807,1.86825,1.86807,1.86825,8000000.0
2006-03-15 08:55:00,1.86815,1.86817,1.86783,1.86783,8000000.0
2006-03-15 08:56:00,1.86814,1.86847,1.8681,1.86847,7000000.0
2006-03-15 08:57:00,1.86843,1.8686,1.86843,1.86844,8000000.0
2006-03-15 08:58:00,1.86876,1.8689,1.86867,1.8689,7000000.0
2006-03-15 08:59:00,1.86858,1.8689,1.86841,1.8689,7000000.0
2006-03-15 09:00:00,1.86871,1.86891,1.8687,1.86881,8000000.0
2006-03-15 09:01:00,1.86903,1.86939,1.86903,1.86937,9000000.0
2006-03-15 09:02:00,1.86932,1.86932,1.86878,1.86878,10000000.0
2006-03-15 09:03:00,1.86851,1.86885,1.86851,1.86874,7000000.0
2006-03-15 09:04:00,1.8686,1.8686,1.86822,1.86829,7000000.0
2006-03-15 09:05:00,1.86798,1.8684,1.86798,1.86817,7000000.0
2006-03-15 09:06:00,1.86821,1.86824,1.86764,1.86772,11000000.0
2006-03-15 09:07:00,1.86762,1.86771,1.86754,1.86754,8000000.0
2006-03-15 09:08:00,1.8676,1.8677,1.86749,1.86756,7000000.0
2006-03-15 09:09:00,1.86793,1.86835,1.86793,1.86824,11000000.0
2006-03-15 09:10:00,1.8681,1.86848,1.8681,1.86848,7000000.0
2006-03-15 09:11:00,1.86839,1.86884,1.86838,1.86884,9000000.0
2006-03-15 09:12:00,1.86821,1.8685,1.86818,1.86818,8000000.0
2006-03-15 09:13:00,1.86799,1.86816,1.86792,1.8681,9000000.0
2006-03-15 09:14:00,1.86787,1.86787,1.86762,1.86782,11000000.0
2006-03-15 09:15:00,1.86775,1.86775,1.86761,1.86761,7000000.0
2006-03-15 09:16:00,1.86825,1.86891,1.86825,1.86891,8000000.0
2006-03-15 09:17:00,1.86908,1.86998,1.86908,1.86998,11000000.0
2006-03-15 09:18:00,1.86971,1.86983,1.86938,1.86983,8000000.0
2006-03-15 09:19:00,1.86998,1.87,1.86987,1.86994,7000000.0
2006-03-15 09:21:00,1.87006,1.87028,1.86994,1.87028,8000000.0
2006-03-15 09:22:00,1.87034,1.87046,1.87026,1.87037,8000000.0
2006-03-15 09:23:00,1.87032,1.87047,1.87029,1.87032,7000000.0
2006-03-15 09:24:00,1.87021,1.87037,1.87017,1.87023,8000000.0
2006-03-15 09:25:00,1.87007,1.8704,1.8699,1.8704,7000000.0
2006-03-15 09:26:00,1.8707,1.87134,1.8707,1.87134,11000000.0
2006-03-15 09:27:00,1.87149,1.87149,1.8711,1.8711,11000000.0
2006-03-15 09:28:00,1.87105,1.87139,1.87102,1.87102,9000000.0
2006-03-15 09:29:00,1.87128,1.87161,1.87128,1.87161,8000000.0
2006-03-15 09:30:00,1.87204,1.87242,1.87204,1.87242,7000000.0
2006-03-15 09:31:00,1.87232,1.8729,1.87232,1.8729,7000000.0
2006-03-15 09:32:00,1.87302,1.87313,1.87284,1.87284,7000000.0
2006-03-15 09:33:00,1.87297,1.87337,1.87288,1.87337,8000000.0
2006-03-15 09:34:00,1.87311,1.87332,1.87311,1.87332,7000000.0
2006-03-15 09:35:00,1.87343,1.87359,1.87343,1.87356,10000000.0
2006-03-15 09:36:00,1.8735,1.87363,1.87346,1.8736,8000000.0
2006-03-15 09:37:00,1.87352,1.87352,1.87303,1.87313,11000000.0
2006-03-15 09:38:00,1.87285,1.87293,1.87108,1.87291,11000000.0
2006-03-15 09:39:00,1.87257,1.87257,1.87238,1.87251,7000000.0
2006-03-15 09:40:00,1.87279,1.87296,1.87275,1.87275,9000000.0
2006-03-15 09:41:00,1.87247,1.87247,1.87199,1.87199,8000000.0
2006-03-15 09:42:00,1.87203,1.8723,1.87187,1.8723,10000000.0
2006-03-15 09:43:00,1.87248,1.87259,1.87236,1.87247,11000000.0
2006-03-15 09:44:00,1.87225,1.87225,1.87196,1.87196,8000000.0
2006-03-15 09:45:00,1.87196,1.8721,1.87192,1.87193,7000000.0
2006-03-15 09:46:00,1.87211,1.87226,1.87189,1.87219,11000000.0
2006-03-15 09:47:00,1.8722,1.8724,1.8722,1.87221,9000000.0
2006-03-15 09:48:00,1.87198,1.87198,1.87153,1.87153,7000000.0
2006-03-15 09:49:00,1.87136,1.87167,1.87136,1.87167,11000000.0
2006-03-15 09:50:00,1.87208,1.87233,1.87202,1.87233,8000000.0
2006-03-15 09:51:00,1.87231,1.87232,1.87214,1.87223,8000000.0
2006-03-15 09:52:00,1.87236,1.87236,1.87193,1.87234,8000000.0
2006-03-15 09:53:00,1.87268,1.87306,1.87252,1.87252,10000000.0
2006-03-15 09:54:00,1.87245,1.8728,1.87245,1.8728,8000000.0
2006-03-15 09:55:00,1.87271,1.87276,1.87259,1.87276,8000000.0
2006-03-15 09:56:00,1.87262,1.87281,1.87259,1.87259,10000000.0
2006-03-15 09:57:00,1.87224,1.87251,1.87224,1.87232,8000000.0
2006-03-15 09:58:00,1.87223,1.87235,1.87222,1.87233,8000000.0
2006-03-15 09:59:00,1.8724,1.87244,1.87217,1.87217,10000000.0
2006-03-15 10:00:00,1.87229,1.87229,1.87208,1.8721,10000000.0
2006-03-15 10:01:00,1.87205,1.87231,1.87205,1.8723,10000000.0
2006-03-15 10:02:00,1.87242,1.87248,1.87235,1.87235,10000000.0
2006-03-15 10:03:00,1.87221,1.87227,1.87212,1.87227,7000000.0
2006-03-15 10:04:00,1.87224,1.87224,1.87197,1.87197,7000000.0
2006-03-15 10:05:00,1.87184,1.87187,1.87176,1.87183,11000000.0
2006-03-15 10:06:00,1.87195,1.87207,1.87189,1.87189,7000000.0
2006-03-15 10:08:00,1.87208,1.87218,1.87204,1.87212,7000000.0
2006-03-15 10:09:00,1.87215,1.87244,1.87215,1.87244,7000000.0
2006-03-15 10:10:00,1.87247,1.87278,1.87247,1.87278,7000000.0
2006-03-15 10:12:00,1.87294,1.87327,1.87286,1.87323,8000000.0
2006-03-15 10:13:00,1.87327,1.87345,1.87327,1.8733,8000000.0
2006-03-15 10:14:00,1.8733,1.87423,1.8733,1.87423,7000000.0
2006-03-15 10:15:00,1.87451,1.87466,1.87444,1.87466,10000000.0
2006-03-15 10:16:00,1.87446,1.8745,1.87423,1.87423,7000000.0
2006-03-15 10:17:00,1.87389,1.87401,1.87374,1.87401,11000000.0
2006-03-15 10:18:00,1.87408,1.87433,1.87408,1.87419,8000000.0
2006-03-15 10:19:00,1.87439,1.8744,1.87413,1.87426,9000000.0
2006-03-15 10:20:00,1.87419,1.8742,1.87407,1.87415,7000000.0
2006-03-15 10:21:00,1.87423,1.87423,1.87407,1.87407,8000000.0
2006-03-15 10:22:00,1.87394,1.87395,1.87376,1.87395,7000000.0
2006-03-15 10:23:00,1.87358,1.87364,1.87328,1.87334,7000000.0
2006-03-15 10:24:00,1.87331,1.87331,1.87286,1.87298,7000000.0
2006-03-15 10:25:00,1.87288,1.87288,1.8726,1.87273,9000000.0
2006-03-15 10:26:00,1.87271,1.87297,1.8727,1.87271,11000000.0
2006-03-15 10:27:00,1.87261,1.87271,1.87242,1.87271,8000000.0
2006-03-15 10:28:00,1.87262,1.87272,1.87246,1.8725,9000000.0
2006-03-15 10:29:00,1.87251,1.87278,1.87243,1.87278,8000000.0
2006-03-15 10:30:00,1.87279,1.87286,1.87265,1.87267,8000000.0
2006-03-15 10:31:00,1.87271,1.87295,1.87264,1.87277,7000000.0
2006-03-15 10:32:00,1.87302,1.87321,1.87285,1.87285,9000000.0
2006-03-15 10:33:00,1.87247,1.87255,1.8723,1.87255,7000000.0
2006-03-15 10:34:00,1.87259,1.87259,1.87201,1.87206,7000000.0
2006-03-15 10:35:00,1.8719,1.8719,1.87156,1.87164,7000000.0
2006-03-15 10:36:00,1.87146,1.87146,1.87125,1.87138,8000000.0
2006-03-15 10:37:00,1.87131,1.87157,1.8711,1.8711,8000000.0
2006-03-15 10:38:00,1.871,1.87102,1.87069,1.87069,10000000.0
2006-03-15 10:39:00,1.87036,1.87059,1.87018,1.87018,8000000.0
2006-03-15 10:40:00,1.87052,1.87065,1.87043,1.87048,7000000.0
2006-03-15 10:41:00,1.87051,1.87051,1.87014,1.87014,9000000.0
2006-03-15 10:42:00,1.87003,1.87003,1.86977,1.86977,7000000.0
2006-03-15 10:43:00,1.86991,1.87013,1.86979,1.87013,10000000.0
2006-03-15 10:44:00,1.87011,1.87022,1.87003,1.87022,7000000.0
2006-03-15 10:45:00,1.87035,1.8704,1.87027,1.87029,8000000.0
2006-03-15 10:46:00,1.87016,1.87033,1.8701,1.8701,8000000.0
2006-03-15 10:47:00,1.86988,1.86988,1.86942,1.86946,7000000.0
2006-03-15 10:48:00,1.86957,1.86973,1.86955,1.86973,8000000.0
2006-03-15 10:49:00,1.86946,1.86946,1.86926,1.86939,9000000.0
2006-03-15 10:51:00,1.86912,1.86912,1.86853,1.86889,9000000.0
2006-03-15 10:52:00,1.86888,1.86919,1.86888,1.86919,8000000.0
2006-03-15 10:53:00,1.86917,1.86919,1.86908,1.86909,9000000.0
2006-03-15 10:54:00,1.86913,1.86913,1.86897,1.86897,10000000.0
2006-03-15 10:55:00,1.86894,1.86955,1.86894,1.86955,7000000.0
2006-03-15 10:56:00,1.86939,1.86985,1.86792,1.86954,7000000.0
2006-03-15 10:57:00,1.86939,1.86957,1.86939,1.86949,8000000.0
2006-03-15 10:58:00,1.86974,1.86989,1.86973,1.86977,7000000.0
2006-03-15 10:59:00,1.86961,1.86981,1.86958,1.86962,11000000.0
2006-03-15 11:00:00,1.86957,1.86992,1.86824,1.86824,7000000.0
2006-03-15 11:01:00,1.86957,1.8696,1.86949,1.8695,8000000.0
2006-03-15 11:02:00,1.86944,1.86944,1.86929,1.86931,7000000.0
2006-03-15 11:03:00,1.86927,1.86934,1.86904,1.8691,11000000.0
2006-03-15 11:04:00,1.86911,1.86928,1.86907,1.86907,11000000.0
2006-03-15 11:05:00,1.86914,1.86923,1.86893,1.869,7000000.0
2006-03-15 11:06:00,1.86879,1.86891,1.86873,1.86879,8000000.0
2006-03-15 11:07:00,1.8689,1.86907,1.86881,1.86897,7000000.0
2006-03-15 11:08:00,1.86896,1.86903,1.86856,1.86856,9000000.0
2006-03-15 11:09:00,1.86846,1.86853,1.8679,1.8679,8000000.0
2006-03-15 11:10:00,1.86782,1.86797,1.8678,1.86792,8000000.0
2006-03-15 11:11:00,1.86802,1.86828,1.86802,1.86824,10000000.0
2006-03-15 11:12:00,1.8682,1.8682,1.86807,1.86807,7000000.0
2006-03-15 11:13:00,1.86789,1.86789,1.86733,1.86751,11000000.0
2006-03-15 11:14:00,1.868,1.868,1.86761,1.86764,11000000.0
2006-03-15 11:15:00,1.86773,1.86776,1.86748,1.86748,7000000.0
2006-03-15 11:16:00,1.86751,1.86751,1.86704,1.86704,7000000.0
2006-03-15 11:17:00,1.86676,1.867,1.86676,1.86683,7000000.0
2006-03-15 11:18:00,1.86688,1.86689,1.86664,1.86666,10000000.0
2006-03-15 11:19:00,1.86663,1.8667,1.86659,1.8667,11000000.0
2006-03-15 11:20:00,1.86681,1.86704,1.86681,1.86696,8000000.0
2006-03-15 11:21:00,1.86695,1.86695,1.86644,1.86644,7000000.0
2006-03-15 11:22:00,1.86629,1.86641,1.86625,1.86641,8000000.0
2006-03-15 11:23:00,1.86626,1.86626,1.86601,1.86603,8000000.0
2006-03-15 11:24:00,1.86588,1.86588,1.86573,1.86578,7000000.0
2006-03-15 11:25:00,1.8659,1.86608,1.8659,1.866,8000000.0
2006-03-15 11:26:00,1.86597,1.86601,1.86561,1.86579,11000000.0
2006-03-15 11:27:00,1.86591,1.86644,1.86591,1.86644,8000000.0
2006-03-15 11:28:00,1.86641,1.86641,1.86616,1.86618,7000000.0
2006-03-15 11:29:00,1.86604,1.86612,1.86568,1.86612,8000000.0
2006-03-15 11:30:00,1.8661,1.86626,1.86593,1.86626,7000000.0
2006-03-15 11:31:00,1.86635,1.86635,1.86622,1.86622,11000000.0
2006-03-15 11:32:00,1.86636,1.86662,1.86636,1.86662,11000000.0
2006-03-15 11:33:00,1.86663,1.86663,1.86645,1.86654,7000000.0
2006-03-15 11:34:00,1.86637,1.86682,1.86628,1.86682,7000000.0
2006-03-15 11:35:00,1.86675,1.8669,1.86668,1.8669,10000000.0
2006-03-15 11:36:00,1.86707,1.86752,1.86707,1.8675,8000000.0
2006-03-15 11:37:00,1.86702,1.86754,1.86702,1.86754,8000000.0
2006-03-15 11:38:00,1.86764,1.8677,1.86759,1.8677,9000000.0
2006-03-15 11:39:00,1.86799,1.86868,1.86799,1.86868,9000000.0
2006-03-15 11:40:00,1.8684,1.8684,1.8679,1.8682,11000000.0
2006-03-15 11:41:00,1.86827,1.86827,1.86813,1.86825,11000000.0
2006-03-15 11:42:00,1.86819,1.86834,1.8681,1.86834,11000000.0
2006-03-15 11:45:00,1.86824,1.86874,1.86824,1.86864,11000000.0
2006-03-15 11:49:00,1.86854,1.86869,1.8684,1.8684,7000000.0
2006-03-15 11:50:00,1.86827,1.86828,1.86802,1.86802,7000000.0
2006-03-15 11:51:00,1.86813,1.86901,1.86813,1.86886,8000000.0
2006-03-15 11:52:00,1.86883,1.86915,1.86882,1.86915,10000000.0
2006-03-15 11:53:00,1.86925,1.86925,1.86893,1.86901,10000000.0
2006-03-15 11:54:00,1.86864,1.86883,1.86861,1.8688,9000000.0
2006-03-15 11:55:00,1.86874,1.86884,1.86859,1.86884,8000000.0
2006-03-15 11:56:00,1.86885,1.869,1.86879,1.86882,11000000.0
2006-03-15 11:57:00,1.86846,1.86846,1.86753,1.86753,8000000.0
2006-03-15 11:58:00,1.86727,1.86772,1.86727,1.86772,9000000.0
2006-03-15 11:59:00,1.86774,1.86777,1.86768,1.86775,7000000.0
2006-03-15 12:00:00,1.86785,1.86798,1.86771,1.86798,7000000.0
2006-03-15 12:01:00,1.86784,1.86805,1.86778,1.868,10000000.0
2006-03-15 12:02:00,1.86817,1.86827,1.86808,1.86818,10000000.0
2006-03-15 12:03:00,1.86805,1.86818,1.86803,1.86815,7000000.0
2006-03-15 12:04:00,1.86809,1.86809,1.86764,1.86767,9000000.0
2006-03-15 12:05:00,1.86767,1.86796,1.8676,1.86796,11000000.0
2006-03-15 12:06:00,1.86814,1.86838,1.86809,1.86821,7000000.0
2006-03-15 12:07:00,1.86793,1.86793,1.86772,1.86774,7000000.0
2006-03-15 12:08:00,1.867,1.867,1.86662,1.86685,9000000.0
2006-03-15 12:09:00,1.86702,1.86716,1.8669,1.867,8000000.0
2006-03-15 12:10:00,1.86708,1.86717,1.867,1.867,8000000.0
2006-03-15 12:11:00,1.86692,1.86696,1.86665,1.86665,7000000.0
2006-03-15 12:12:00,1.86652,1.8666,1.86641,1.86651,7000000.0
2006-03-15 12:13:00,1.86654,1.86654,1.86591,1.86599,10000000.0
2006-03-15 12:14:00,1.86578,1.86604,1.86578,1.86594,8000000.0
2006-03-15 12:15:00,1.86563,1.86582,1.86552,1.86569,8000000.0
2006-03-15 12:16:00,1.86573,1.86615,1.86573,1.86615,8000000.0
2006-03-15 12:17:00,1.86619,1.86619,1.86602,1.86606,8000000.0
2006-03-15 12:18:00,1.86619,1.86626,1.86612,1.86626,11000000.0
2006-03-15 12:19:00,1.86579,1.8661,1.86579,1.86602,9000000.0
2006-03-15 12:20:00,1.86549,1.86561,1.86533,1.86561,10000000.0
2006-03-15 12:21:00,1.86513,1.86513,1.86247,1.86247,7000000.0
2006-03-15 12:22:00,1.86431,1.86456,1.86418,1.86447,8000000.0
2006-03-15 12:23:00,1.86426,1.86426,1.86381,1.86384,7000000.0
2006-03-15 12:24:00,1.86408,1.86421,1.86408,1.86412,7000000.0
2006-03-15 12:25:00,1.86427,1.86499,1.86427,1.86499,9000000.0
2006-03-15 12:26:00,1.86501,1.86501,1.86488,1.86488,8000000.0
2006-03-15 12:27:00,1.86476,1.86476,1.8641,1.86454,10000000.0
2006-03-15 12:28:00,1.86458,1.86473,1.86435,1.86473,9000000.0
2006-03-15 12:29:00,1.86459,1.86479,1.86446,1.86479,9000000.0
2006-03-15 12:30:00,1.86486,1.86492,1.86465,1.86485,7000000.0
2006-03-15 12:31:00,1.8649,1.86509,1.86487,1.86492,11000000.0
2006-03-15 12:32:00,1.86508,1.86508,1.86486,1.86488,7000000.0
2006-03-15 12:33:00,1.86506,1.86506,1.86449,1.86449,7000000.0
2006-03-15 12:34:00,1.86437,1.86457,1.86437,1.86457,7000000.0
2006-03-15 12:35:00,1.86468,1.86468,1.86461,1.86465,8000000.0
2006-03-15 12:36:00,1.86475,1.86483,1.86469,1.86476,8000000.0
2006-03-15 12:37:00,1.86445,1.86449,1.86368,1.86368,9000000.0
2006-03-15 12:38:00,1.86316,1.86316,1.86184,1.86207,8000000.0
2006-03-15 12:39:00,1.86225,1.86228,1.86212,1.86212,9000000.0
2006-03-15 12:40:00,1.86198,1.86198,1.86174,1.86174,7000000.0
2006-03-15 12:41:00,1.86184,1.86232,1.86184,1.86232,8000000.0
2006-03-15 12:42:00,1.86246,1.86269,1.86246,1.86264,9000000.0
2006-03-15 12:43:00,1.86292,1.86312,1.86292,1.863,9000000.0
2006-03-15 12:44:00,1.86301,1.86319,1.86293,1.86319,8000000.0
2006-03-15 12:45:00,1.86317,1.86322,1.86274,1.86316,10000000.0
2006-03-15 12:46:00,1.8632,1.86326,1.86301,1.86318,9000000.0
2006-03-15 12:47:00,1.86326,1.86326,1.86286,1.86286,10000000.0
2006-03-15 12:48:00,1.8623,1.86264,1.8623,1.86261,11000000.0
2006-03-15 12:49:00,1.86242,1.86242,1.86202,1.86211,7000000.0
2006-03-15 12:50:00,1.86214,1.86214,1.86177,1.86194,7000000.0
2006-03-15 12:51:00,1.86228,1.86235,1.8621,1.86234,8000000.0
2006-03-15 12:52:00,1.86256,1.86304,1.86241,1.86304,11000000.0
2006-03-15 12:53:00,1.86298,1.86298,1.86262,1.86262,8000000.0
2006-03-15 12:54:00,1.86259,1.86262,1.86248,1.86253,7000000.0
2006-03-15 12:55:00,1.86243,1.86257,1.86231,1.86256,8000000.0
2006-03-15 12:56:00,1.86283,1.86291,1.86277,1.86291,7000000.0
2006-03-15 12:57:00,1.86292,1.86309,1.86281,1.86309,7000000.0
2006-03-15 12:58:00,1.86316,1.8632,1.86305,1.86305,8000000.0
2006-03-15 12:59:00,1.86301,1.86301,1.86266,1.86273,7000000.0
2006-03-15 13:00:00,1.86283,1.86301,1.86271,1.86301,8000000.0
2006-03-15 13:01:00,1.86303,1.86384,1.86303,1.86379,8000000.0
2006-03-15 13:02:00,1.86395,1.86404,1.86386,1.86404,7000000.0
2006-03-15 13:03:00,1.86402,1.86443,1.86402,1.86425,8000000.0
2006-03-15 13:04:00,1.86436,1.86474,1.86431,1.86474,7000000.0
2006-03-15 13:05:00,1.86491,1.86512,1.86489,1.86508,8000000.0
2006-03-15 13:06:00,1.86504,1.86523,1.86481,1.86523,7000000.0
2006-03-15 13:07:00,1.86529,1.86537,1.86512,1.86537,7000000.0
2006-03-15 13:08:00,1.86546,1.86556,1.86534,1.86544,10000000.0
2006-03-15 13:09:00,1.8654,1.8654,1.8651,1.86521,7000000.0
2006-03-15 13:10:00,1.86517,1.86517,1.86484,1.86507,9000000.0
2006-03-15 13:11:00,1.86526,1.8658,1.86514,1.86573,8000000.0
2006-03-15 13:12:00,1.86568,1.86595,1.86548,1.86595,8000000.0
2006-03-15 13:13:00,1.86565,1.86568,1.86555,1.86562,9000000.0
2006-03-15 13:14:00,1.86562,1.86573,1.86548,1.86559,7000000.0
2006-03-15 13:15:00,1.86552,1.86578,1.86552,1.86578,8000000.0
2006-03-15 13:16:00,1.86585,1.86585,1.86562,1.86562,8000000.0
2006-03-15 13:17:00,1.86551,1.86551,1.86508,1.86535,9000000.0
2006-03-15 13:18:00,1.86529,1.86529,1.86498,1.86499,10000000.0
2006-03-15 13:19:00,1.86499,1.86507,1.86494,1.86507,8000000.0
2006-03-15 13:20:00,1.86506,1.86509,1.86494,1.86509,8000000.0
2006-03-15 13:21:00,1.86472,1.86474,1.86433,1.86474,7000000.0
2006-03-15 13:23:00,1.86497,1.86499,1.86476,1.86499,8000000.0
2006-03-15 13:24:00,1.86497,1.86497,1.86483,1.86497,7000000.0
2006-03-15 13:25:00,1.86493,1.86511,1.86493,1.8651,11000000.0
2006-03-15 13:27:00,1.86503,1.86526,1.86503,1.86526,8000000.0
2006-03-15 13:29:00,1.86536,1.86578,1.86536,1.86578,17000000.0
2006-03-15 13:30:00,1.8658,1.86585,1.86567,1.86573,7000000.0
2006-03-15 13:31:00,1.86572,1.86586,1.86564,1.86564,9000000.0
2006-03-15 13:32:00,1.86566,1.86582,1.86566,1.86582,14000000.0
2006-03-15 13:33:00,1.86618,1.86646,1.86618,1.86645,14000000.0
2006-03-15 13:34:00,1.86653,1.86676,1.86646,1.86646,31000000.0
2006-03-15 13:35:00,1.86641,1.86661,1.86641,1.86643,17000000.0
2006-03-15 13:36:00,1.86649,1.86689,1.86636,1.8667,24000000.0
2006-03-15 13:37:00,1.86674,1.86729,1.86674,1.86729,10000000.0
2006-03-15 13:38:00,1.86735,1.86746,1.86698,1.86746,18000000.0
2006-03-15 13:39:00,1.8676,1.86791,1.8676,1.86791,15000000.0
2006-03-15 13:40:00,1.86797,1.8684,1.86797,1.86807,29000000.0
2006-03-15 13:41:00,1.86791,1.86802,1.86754,1.86769,13000000.0
2006-03-15 13:42:00,1.86798,1.86798,1.86731,1.86731,6000000.0
2006-03-15 13:43:00,1.86707,1.86707,1.86691,1.86693,10000000.0
2006-03-15 13:44:00,1.86729,1.86734,1.86711,1.86727,26000000.0
2006-03-15 13:46:00,1.86719,1.86719,1.86696,1.86697,19000000.0
2006-03-15 13:47:00,1.86675,1.86684,1.86631,1.86631,17000000.0
2006-03-15 13:49:00,1.8662,1.8662,1.86612,1.86612,24000000.0
2006-03-15 13:50:00,1.8663,1.86662,1.8663,1.86661,15000000.0
2006-03-15 13:52:00,1.86672,1.86709,1.86672,1.86709,32000000.0
2006-03-15 13:53:00,1.86746,1.86746,1.86723,1.86723,28000000.0
2006-03-15 13:54:00,1.86736,1.86752,1.86736,1.86752,31000000.0
2006-03-15 13:55:00,1.86755,1.86783,1.86755,1.86783,20000000.0
2006-03-15 13:56:00,1.86795,1.86833,1.86795,1.86833,24000000.0
2006-03-15 13:57:00,1.86815,1.86843,1.86815,1.86843,34000000.0
2006-03-15 13:58:00,1.86812,1.86812,1.8675,1.86777,16000000.0
2006-03-15 13:59:00,1.86798,1.86833,1.86798,1.86833,30000000.0
2006-03-15 14:00:00,1.86828,1.86828,1.86813,1.86814,39000000.0
2006-03-15 14:01:00,1.86818,1.86824,1.86818,1.86822,30000000.0
2006-03-15 14:02:00,1.86819,1.86819,1.86794,1.86804,19000000.0
2006-03-15 14:03:00,1.86814,1.86827,1.86802,1.86827,23000000.0
2006-03-15 14:04:00,1.86893,1.86893,1.86867,1.86871,33000000.0
2006-03-15 14:05:00,1.86908,1.86965,1.86908,1.86929,28000000.0
2006-03-15 14:06:00,1.86926,1.86947,1.86914,1.86914,31000000.0
2006-03-15 14:07:00,1.86934,1.8695,1.86918,1.86939,31000000.0
2006-03-15 14:08:00,1.86934,1.87006,1.86929,1.87006,27000000.0
2006-03-15 14:09:00,1.8701,1.8701,1.86979,1.86979,27000000.0
2006-03-15 14:10:00,1.86965,1.86987,1.86965,1.8698,24000000.0
2006-03-15 14:11:00,1.86965,1.86965,1.86944,1.86945,21000000.0
2006-03-15 14:12:00,1.86931,1.86968,1.86931,1.86944,22000000.0
2006-03-15 14:13:00,1.86933,1.86951,1.86927,1.86931,13000000.0
2006-03-15 14:14:00,1.86928,1.86928,1.86903,1.86903,21000000.0
2006-03-15 14:15:00,1.86883,1.86906,1.86858,1.86858,25000000.0
2006-03-15 14:16:00,1.86855,1.86889,1.86855,1.86866,26000000.0
2006-03-15 14:17:00,1.86899,1.86956,1.86872,1.86956,32000000.0
2006-03-15 14:18:00,1.8697,1.8697,1.86956,1.86956,27000000.0
2006-03-15 14:19:00,1.86953,1.86953,1.8693,1.86931,35000000.0
2006-03-15 14:20:00,1.86973,1.87023,1.86973,1.87023,32000000.0
2006-03-15 14:21:00,1.86967,1.86967,1.86923,1.86935,39000000.0
2006-03-15 14:22:00,1.86918,1.86918,1.86886,1.86892,22000000.0
2006-03-15 14:23:00,1.86895,1.86925,1.86893,1.86919,40000000.0
2006-03-15 14:24:00,1.86923,1.86928,1.86913,1.8692,10000000.0
2006-03-15 14:25:00,1.86921,1.86996,1.86921,1.86996,35000000.0
2006-03-15 14:26:00,1.8701,1.87036,1.86982,1.87024,18000000.0
2006-03-15 14:27:00,1.8702,1.87059,1.8702,1.87059,28000000.0
2006-03-15 14:28:00,1.8707,1.87075,1.87051,1.87065,21000000.0
2006-03-15 14:29:00,1.8706,1.8707,1.87031,1.8707,16000000.0
2006-03-15 14:30:00,1.87066,1.87066,1.87031,1.87035,25000000.0
2006-03-15 14:31:00,1.8702,1.87028,1.87009,1.87026,26000000.0
2006-03-15 14:32:00,1.87031,1.87031,1.87003,1.8702,32000000.0
2006-03-15 14:33:00,1.86997,1.87021,1.86997,1.86998,20000000.0
2006-03-15 14:34:00,1.86988,1.86988,1.86955,1.86955,25000000.0
2006-03-15 14:35:00,1.86895,1.86895,1.86869,1.8687,23000000.0
2006-03-15 14:36:00,1.86885,1.86934,1.86885,1.86934,11000000.0
2006-03-15 14:37:00,1.86954,1.86954,1.86934,1.86934,41000000.0
2006-03-15 14:38:00,1.86943,1.86943,1.8692,1.8692,54000000.0
2006-03-15 14:39:00,1.86919,1.86934,1.86915,1.86915,36000000.0
2006-03-15 14:40:00,1.86934,1.86945,1.869,1.86905,36000000.0
2006-03-15 14:41:00,1.86908,1.86947,1.86908,1.86929,41000000.0
2006-03-15 14:42:00,1.86934,1.86954,1.86919,1.86954,19000000.0
2006-03-15 14:43:00,1.86954,1.86954,1.8694,1.86946,20000000.0
2006-03-15 14:44:00,1.86947,1.86947,1.86934,1.86937,25000000.0
2006-03-15 14:45:00,1.86929,1.86936,1.86928,1.86932,33000000.0
2006-03-15 14:46:00,1.86932,1.86953,1.86932,1.86952,11000000.0
2006-03-15 14:47:00,1.86952,1.86952,1.86945,1.86947,7000000.0
2006-03-15 14:48:00,1.86937,1.86957,1.86937,1.86949,21000000.0
2006-03-15 14:49:00,1.86939,1.86952,1.86927,1.86927,32000000.0
2006-03-15 14:50:00,1.86914,1.86914,1.86881,1.86881,33000000.0
2006-03-15 14:51:00,1.8688,1.8688,1.86874,1.86875,37000000.0
2006-03-15 14:52:00,1.86875,1.86883,1.86875,1.86883,17000000.0
2006-03-15 14:53:00,1.8688,1.86884,1.86876,1.86878,22000000.0
2006-03-15 14:54:00,1.86871,1.86871,1.86858,1.86865,17000000.0
2006-03-15 14:55:00,1.86849,1.86851,1.86845,1.86847,7000000.0
2006-03-15 14:56:00,1.86835,1.86855,1.86835,1.86855,21000000.0
2006-03-15 14:57:00,1.86856,1.86859,1.86845,1.86848,12000000.0
2006-03-15 14:58:00,1.86834,1.86869,1.86834,1.86848,31000000.0
2006-03-15 14:59:00,1.86883,1.86952,1.86883,1.86952,20000000.0
2006-03-15 15:00:00,1.86959,1.86959,1.86926,1.86926,32000000.0
2006-03-15 15:01:00,1.86916,1.86916,1.86883,1.86907,14000000.0
2006-03-15 15:02:00,1.86888,1.86901,1.86839,1.86839,26000000.0
2006-03-15 15:03:00,1.86832,1.86847,1.86823,1.86823,30000000.0
2006-03-15 15:04:00,1.86863,1.86863,1.86826,1.86829,29000000.0
2006-03-15 15:05:00,1.86819,1.86838,1.86814,1.86815,28000000.0
2006-03-15 15:06:00,1.86814,1.86814,1.86761,1.86761,16000000.0
2006-03-15 15:07:00,1.86767,1.86796,1.86767,1.86796,26000000.0
2006-03-15 15:08:00,1.86792,1.86795,1.86786,1.86786,25000000.0
2006-03-15 15:09:00,1.86801,1.86801,1.86775,1.86782,34000000.0
2006-03-15 15:10:00,1.86758,1.8678,1.86758,1.86768,36000000.0
2006-03-15 15:11:00,1.86769,1.86792,1.86768,1.86792,27000000.0
2006-03-15 15:12:00,1.86797,1.86799,1.86792,1.86794,26000000.0
2006-03-15 15:13:00,1.86791,1.86793,1.86779,1.86793,41000000.0
2006-03-15 15:14:00,1.86769,1.86769,1.86749,1.86749,30000000.0
2006-03-15 15:15:00,1.86735,1.8677,1.86735,1.8677,21000000.0
2006-03-15 15:16:00,1.86769,1.86769,1.86748,1.86752,9000000.0
2006-03-15 15:17:00,1.86749,1.86767,1.86735,1.86735,26000000.0
2006-03-15 15:18:00,1.86724,1.8673,1.86724,1.8673,10000000.0
2006-03-15 15:19:00,1.86728,1.86728,1.86717,1.86723,16000000.0
2006-03-15 15:20:00,1.86723,1.86723,1.86691,1.86691,20000000.0
2006-03-15 15:21:00,1.86661,1.86676,1.86642,1.86676,12000000.0
2006-03-15 15:22:00,1.86653,1.86656,1.86649,1.86656,22000000.0
2006-03-15 15:23:00,1.86636,1.86643,1.86619,1.86638,36000000.0
2006-03-15 15:24:00,1.86641,1.86641,1.86613,1.86613,8000000.0
2006-03-15 15:25:00,1.86629,1.8663,1.86612,1.86625,14000000.0
2006-03-15 15:26:00,1.86595,1.86628,1.86595,1.86627,40000000.0
2006-03-15 15:27:00,1.86641,1.86646,1.86624,1.86624,32000000.0
2006-03-15 15:28:00,1.86621,1.86621,1.86591,1.86604,55000000.0
2006-03-15 15:29:00,1.86601,1.86601,1.86415,1.86591,47000000.0
2006-03-15 15:30:00,1.86374,1.86546,1.8635,1.86542,71000000.0
2006-03-15 15:31:00,1.86532,1.86603,1.86532,1.86603,58000000.0
2006-03-15 15:32:00,1.86592,1.86592,1.86546,1.86571,25000000.0
2006-03-15 15:33:00,1.86605,1.8661,1.86589,1.86589,32000000.0
2006-03-15 15:34:00,1.86587,1.86596,1.86556,1.8659,22000000.0
2006-03-15 15:35:00,1.86603,1.86608,1.86576,1.86576,30000000.0
2006-03-15 15:36:00,1.86581,1.86641,1.86572,1.86641,23000000.0
2006-03-15 15:37:00,1.86626,1.86626,1.86553,1.86565,24000000.0
2006-03-15 15:38:00,1.86581,1.86627,1.8657,1.86627,61000000.0
2006-03-15 15:39:00,1.86646,1.86676,1.86643,1.86676,40000000.0
2006-03-15 15:40:00,1.86694,1.86756,1.86694,1.86753,37000000.0
2006-03-15 15:41:00,1.86745,1.86745,1.86718,1.86726,43000000.0
2006-03-15 15:42:00,1.86709,1.86724,1.86708,1.86724,41000000.0
2006-03-15 15:43:00,1.86695,1.86695,1.86687,1.86689,30000000.0
2006-03-15 15:44:00,1.86693,1.86698,1.86676,1.86698,29000000.0
2006-03-15 15:45:00,1.86699,1.86702,1.86661,1.86661,36000000.0
2006-03-15 15:46:00,1.86691,1.86728,1.8669,1.867,24000000.0
2006-03-15 15:47:00,1.86713,1.86713,1.86676,1.86676,31000000.0
2006-03-15 15:48:00,1.86634,1.86634,1.86558,1.8656,33000000.0
2006-03-15 15:49:00,1.865,1.86509,1.86451,1.8649,25000000.0
2006-03-15 15:50:00,1.86493,1.86515,1.86489,1.86513,11000000.0
2006-03-15 15:51:00,1.865,1.86509,1.86441,1.86441,37000000.0
2006-03-15 15:52:00,1.86441,1.86441,1.86394,1.86394,23000000.0
2006-03-15 15:53:00,1.86428,1.86466,1.86428,1.86466,15000000.0
2006-03-15 15:54:00,1.86476,1.86479,1.86465,1.86467,26000000.0
2006-03-15 15:55:00,1.86455,1.86455,1.86418,1.86418,33000000.0
2006-03-15 15:56:00,1.86391,1.86402,1.86389,1.86398,11000000.0
2006-03-15 15:57:00,1.864,1.86425,1.86367,1.86372,34000000.0
2006-03-15 15:58:00,1.86406,1.86465,1.86406,1.86465,24000000.0
2006-03-15 15:59:00,1.8647,1.8647,1.8643,1.8643,23000000.0
2006-03-15 16:00:00,1.8645,1.86453,1.8643,1.86453,51000000.0
2006-03-15 16:01:00,1.86444,1.86508,1.86444,1.86508,31000000.0
2006-03-15 16:02:00,1.86515,1.86546,1.86497,1.86497,29000000.0
2006-03-15 16:03:00,1.86509,1.86526,1.86483,1.86501,51000000.0
2006-03-15 16:04:00,1.86498,1.86504,1.86458,1.86458,38000000.0
2006-03-15 16:05:00,1.86494,1.86545,1.86494,1.86534,37000000.0
2006-03-15 16:06:00,1.86516,1.86516,1.86478,1.86478,33000000.0
2006-03-15 16:07:00,1.86459,1.86459,1.86407,1.86407,37000000.0
2006-03-15 16:08:00,1.8643,1.86515,1.8643,1.86515,37000000.0
2006-03-15 16:09:00,1.86487,1.86511,1.86484,1.86486,44000000.0
2006-03-15 16:10:00,1.86481,1.86513,1.8648,1.86505,41000000.0
2006-03-15 16:11:00,1.86502,1.86502,1.86426,1.86462,27000000.0
2006-03-15 16:12:00,1.86525,1.86572,1.86525,1.86563,22000000.0
2006-03-15 16:13:00,1.86546,1.86559,1.86526,1.86559,38000000.0
2006-03-15 16:14:00,1.86576,1.86578,1.86554,1.8657,41000000.0
2006-03-15 16:15:00,1.86567,1.86594,1.86557,1.86594,42000000.0
2006-03-15 16:16:00,1.86615,1.86617,1.86555,1.86561,45000000.0
2006-03-15 16:17:00,1.86596,1.86688,1.86596,1.86658,22000000.0
2006-03-15 16:18:00,1.86648,1.86673,1.86626,1.86626,49000000.0
2006-03-15 16:19:00,1.86625,1.86625,1.86516,1.86516,27000000.0
2006-03-15 16:20:00,1.86477,1.86477,1.86452,1.86475,52000000.0
2006-03-15 16:21:00,1.86496,1.86582,1.86496,1.86559,37000000.0
2006-03-15 16:22:00,1.86633,1.86664,1.86633,1.86644,50000000.0
2006-03-15 16:23:00,1.86663,1.86676,1.86636,1.8667,48000000.0
2006-03-15 16:24:00,1.8669,1.8669,1.86668,1.86668,44000000.0
2006-03-15 16:25:00,1.86681,1.86697,1.8668,1.8668,28000000.0
2006-03-15 16:26:00,1.8667,1.86723,1.8667,1.86717,41000000.0
2006-03-15 16:27:00,1.86724,1.8673,1.8671,1.8671,46000000.0
2006-03-15 16:28:00,1.86729,1.86763,1.86729,1.86761,34000000.0
2006-03-15 16:29:00,1.86797,1.86798,1.86778,1.86779,24000000.0
2006-03-15 16:30:00,1.86777,1.8678,1.8676,1.86769,43000000.0
2006-03-15 16:31:00,1.86783,1.86783,1.86729,1.86729,36000000.0
2006-03-15 16:32:00,1.86712,1.86772,1.86712,1.86772,34000000.0
2006-03-15 16:33:00,1.86742,1.86745,1.86709,1.86709,41000000.0
2006-03-15 16:34:00,1.86709,1.86745,1.86709,1.86724,29000000.0
2006-03-15 16:35:00,1.86734,1.86734,1.867,1.86701,53000000.0
2006-03-15 16:36:00,1.86716,1.86716,1.86694,1.86716,43000000.0
2006-03-15 16:37:00,1.86737,1.86737,1.86691,1.86691,56000000.0
2006-03-15 16:38:00,1.86684,1.86684,1.8665,1.8665,34000000.0
2006-03-15 16:39:00,1.8663,1.8663,1.8659,1.86629,43000000.0
2006-03-15 16:40:00,1.86673,1.86673,1.86638,1.86653,63000000.0
2006-03-15 16:41:00,1.86588,1.86588,1.86518,1.86518,44000000.0
2006-03-15 16:42:00,1.86512,1.8654,1.86506,1.86507,57000000.0
2006-03-15 16:43:00,1.86395,1.86397,1.8636,1.86388,20000000.0
2006-03-15 16:44:00,1.86444,1.86469,1.86405,1.86405,34000000.0
2006-03-15 16:45:00,1.86412,1.86444,1.86409,1.86432,41000000.0
2006-03-15 16:46:00,1.86408,1.86473,1.86408,1.86463,59000000.0
2006-03-15 16:47:00,1.86429,1.86433,1.86395,1.86433,55000000.0
2006-03-15 16:48:00,1.86407,1.86413,1.86364,1.86364,46000000.0
2006-03-15 16:49:00,1.8634,1.86358,1.86316,1.86321,35000000.0
2006-03-15 16:50:00,1.86251,1.86251,1.86144,1.86189,45000000.0
2006-03-15 16:51:00,1.86184,1.86193,1.86177,1.86185,30000000.0
2006-03-15 16:52:00,1.86174,1.86175,1.86154,1.86175,30000000.0
2006-03-15 16:53:00,1.86182,1.8621,1.86182,1.86209,19000000.0
2006-03-15 16:54:00,1.86189,1.86218,1.86182,1.86218,18000000.0
2006-03-15 16:55:00,1.86249,1.86267,1.86237,1.86264,40000000.0
2006-03-15 16:56:00,1.86237,1.86242,1.86206,1.86242,37000000.0
2006-03-15 16:57:00,1.86288,1.86403,1.86288,1.86403,17000000.0
2006-03-15 16:58:00,1.86369,1.8642,1.86369,1.86374,45000000.0
2006-03-15 16:59:00,1.86328,1.86341,1.86319,1.86341,39000000.0
2006-03-15 17:00:00,1.86336,1.86344,1.8628,1.863,47000000.0
2006-03-15 17:01:00,1.86327,1.86339,1.86308,1.86339,26000000.0
2006-03-15 17:02:00,1.86362,1.86427,1.86362,1.86418,33000000.0
2006-03-15 17:03:00,1.86435,1.86452,1.86423,1.8644,33000000.0
2006-03-15 17:04:00,1.86423,1.86423,1.86377,1.86377,37000000.0
2006-03-15 17:05:00,1.86368,1.86382,1.86329,1.86329,35000000.0
2006-03-15 17:06:00,1.86301,1.86321,1.86289,1.86314,46000000.0
2006-03-15 17:07:00,1.86305,1.86341,1.86302,1.86339,33000000.0
2006-03-15 17:08:00,1.86378,1.86378,1.86326,1.86326,45000000.0
2006-03-15 17:09:00,1.8632,1.86323,1.86299,1.86318,47000000.0
2006-03-15 17:10:00,1.86332,1.86333,1.86302,1.86302,6000000.0
2006-03-15 17:11:00,1.86278,1.86278,1.86215,1.86216,44000000.0
2006-03-15 17:12:00,1.86229,1.86281,1.86229,1.86281,23000000.0
2006-03-15 17:13:00,1.86306,1.86306,1.86245,1.86245,35000000.0
2006-03-15 17:14:00,1.86229,1.86229,1.86193,1.86225,27000000.0
2006-03-15 17:15:00,1.86228,1.86228,1.86176,1.86176,26000000.0
2006-03-15 17:16:00,1.86186,1.86216,1.86186,1.86211,27000000.0
2006-03-15 17:17:00,1.86224,1.86225,1.86198,1.86202,38000000.0
2006-03-15 17:18:00,1.86224,1.86285,1.86207,1.86207,29000000.0
2006-03-15 17:19:00,1.8621,1.86223,1.86207,1.86218,19000000.0
2006-03-15 17:20:00,1.86227,1.86227,1.86192,1.86222,29000000.0
2006-03-15 17:21:00,1.86178,1.86228,1.86178,1.86228,26000000.0
2006-03-15 17:22:00,1.8624,1.86258,1.8624,1.86242,30000000.0
2006-03-15 17:23:00,1.86212,1.86238,1.86212,1.86217,32000000.0
2006-03-15 17:24:00,1.86204,1.86233,1.86189,1.86231,23000000.0
2006-03-15 17:25:00,1.86229,1.86229,1.86193,1.86225,20000000.0
2006-03-15 17:26:00,1.86228,1.86259,1.8621,1.8621,18000000.0
2006-03-15 17:27:00,1.86208,1.86233,1.86199,1.8621,44000000.0
2006-03-15 17:28:00,1.86217,1.8624,1.86211,1.86232,39000000.0
2006-03-15 17:29:00,1.86244,1.86252,1.86222,1.86222,36000000.0
2006-03-15 17:30:00,1.86218,1.86241,1.86218,1.86241,61000000.0
2006-03-15 17:31:00,1.86243,1.86276,1.86243,1.86265,62000000.0
2006-03-15 17:32:00,1.86282,1.86336,1.86282,1.86336,54000000.0
2006-03-15 17:33:00,1.86344,1.86428,1.86344,1.86428,64000000.0
2006-03-15 17:34:00,1.86442,1.86446,1.86407,1.86407,60000000.0
2006-03-15 17:35:00,1.86332,1.86342,1.86305,1.86305,43000000.0
2006-03-15 17:36:00,1.86285,1.86306,1.86272,1.86306,58000000.0
2006-03-15 17:37:00,1.86286,1.86306,1.86262,1.86306,47000000.0
2006-03-15 17:38:00,1.86305,1.86352,1.86305,1.86315,44000000.0
2006-03-15 17:39:00,1.86291,1.86332,1.86285,1.86318,41000000.0
2006-03-15 17:40:00,1.8636,1.86365,1.86348,1.86357,59000000.0
2006-03-15 17:41:00,1.8636,1.86398,1.8636,1.86398,50000000.0
2006-03-15 17:42:00,1.86359,1.86364,1.86339,1.86339,37000000.0
2006-03-15 17:43:00,1.86349,1.86353,1.86308,1.86353,33000000.0
2006-03-15 17:44:00,1.86348,1.86397,1.86336,1.86397,46000000.0
2006-03-15 17:45:00,1.86379,1.86418,1.8637,1.86418,49000000.0
2006-03-15 17:46:00,1.86433,1.86452,1.86433,1.86445,56000000.0
2006-03-15 17:47:00,1.8643,1.8643,1.86405,1.86415,65000000.0
2006-03-15 17:48:00,1.86429,1.86442,1.86414,1.86415,61000000.0
2006-03-15 17:49:00,1.8643,1.86442,1.86418,1.86423,72000000.0
2006-03-15 17:50:00,1.86447,1.86452,1.86427,1.8643,53000000.0
2006-03-15 17:51:00,1.86448,1.86448,1.86414,1.86441,54000000.0
2006-03-15 17:52:00,1.86442,1.86442,1.86401,1.86401,51000000.0
2006-03-15 17:53:00,1.86428,1.86444,1.86425,1.86444,42000000.0
2006-03-15 17:54:00,1.86487,1.86528,1.86487,1.86528,32000000.0
2006-03-15 17:55:00,1.86565,1.86597,1.86565,1.86581,32000000.0
2006-03-15 17:56:00,1.86573,1.86573,1.86541,1.86548,47000000.0
2006-03-15 17:57:00,1.86584,1.86604,1.86579,1.86598,34000000.0
2006-03-15 17:58:00,1.86585,1.86585,1.86495,1.86495,44000000.0
2006-03-15 17:59:00,1.86475,1.86521,1.86469,1.86521,39000000.0
2006-03-15 18:00:00,1.86587,1.86597,1.8652,1.86557,32000000.0
2006-03-15 18:01:00,1.86568,1.86612,1.86568,1.86612,52000000.0
2006-03-15 18:02:00,1.86624,1.86651,1.86621,1.86621,30000000.0
2006-03-15 18:04:00,1.86594,1.86595,1.86588,1.86588,38000000.0
2006-03-15 18:05:00,1.86583,1.86606,1.86578,1.86606,36000000.0
2006-03-15 18:06:00,1.86601,1.86601,1.8657,1.8657,32000000.0
2006-03-15 18:07:00,1.86606,1.86672,1.86606,1.86655,38000000.0
2006-03-15 18:08:00,1.86687,1.86687,1.86648,1.86648,56000000.0
2006-03-15 18:09:00,1.86646,1.86649,1.86619,1.86631,34000000.0
2006-03-15 18:10:00,1.86657,1.86657,1.86639,1.86642,26000000.0
2006-03-15 18:11:00,1.86627,1.86627,1.86575,1.86589,34000000.0
2006-03-15 18:12:00,1.86582,1.86635,1.86582,1.86635,24000000.0
2006-03-15 18:13:00,1.86656,1.86656,1.86554,1.86554,30000000.0
2006-03-15 18:14:00,1.86537,1.86617,1.86537,1.86617,22000000.0
2006-03-15 18:15:00,1.86669,1.86669,1.86625,1.86644,21000000.0
2006-03-15 18:16:00,1.86616,1.86631,1.8652,1.8656,66000000.0
2006-03-15 18:17:00,1.86563,1.86666,1.86563,1.86666,60000000.0
2006-03-15 18:18:00,1.86685,1.86685,1.86646,1.86646,33000000.0
2006-03-15 18:19:00,1.86612,1.86649,1.86605,1.86635,46000000.0
2006-03-15 18:20:00,1.86658,1.86691,1.86624,1.86691,61000000.0
2006-03-15 18:21:00,1.86712,1.86753,1.86712,1.86734,37000000.0
2006-03-15 18:22:00,1.86741,1.86741,1.86642,1.86642,49000000.0
2006-03-15 18:23:00,1.86688,1.86731,1.86688,1.86724,34000000.0
2006-03-15 18:24:00,1.867,1.86771,1.86698,1.86771,47000000.0
2006-03-15 18:25:00,1.86736,1.86736,1.86709,1.86724,31000000.0
2006-03-15 18:26:00,1.86717,1.86717,1.86685,1.86694,43000000.0
2006-03-15 18:27:00,1.8669,1.8669,1.8665,1.8665,35000000.0
2006-03-15 18:28:00,1.8666,1.86682,1.86658,1.86682,18000000.0
2006-03-15 18:29:00,1.86705,1.86705,1.8665,1.86655,24000000.0
2006-03-15 18:30:00,1.86675,1.86744,1.86675,1.86707,32000000.0
2006-03-15 18:31:00,1.86746,1.86755,1.86731,1.8675,46000000.0
2006-03-15 18:32:00,1.86759,1.86785,1.86747,1.86785,55000000.0
2006-03-15 18:33:00,1.86759,1.86827,1.86759,1.86821,29000000.0
2006-03-15 18:34:00,1.86847,1.86847,1.86717,1.86717,32000000.0
2006-03-15 18:35:00,1.86681,1.86701,1.86676,1.86686,47000000.0
2006-03-15 18:36:00,1.86669,1.86672,1.86653,1.86662,65000000.0
2006-03-15 18:37:00,1.86652,1.86679,1.86652,1.86679,63000000.0
2006-03-15 18:38:00,1.86687,1.86687,1.86666,1.86681,61000000.0
2006-03-15 18:39:00,1.86687,1.86736,1.86687,1.86731,37000000.0
2006-03-15 18:40:00,1.86763,1.86763,1.86717,1.86722,52000000.0
2006-03-15 18:41:00,1.86745,1.86782,1.86744,1.86782,68000000.0
2006-03-15 18:42:00,1.86808,1.86855,1.86767,1.86855,40000000.0
2006-03-15 18:43:00,1.86927,1.86955,1.86927,1.86927,39000000.0
2006-03-15 18:44:00,1.86931,1.8702,1.86931,1.8702,33000000.0
2006-03-15 18:45:00,1.87006,1.87006,1.86875,1.86875,57000000.0
2006-03-15 18:46:00,1.86847,1.86864,1.86814,1.86816,61000000.0
2006-03-15 18:47:00,1.86834,1.86874,1.86737,1.86737,41000000.0
2006-03-15 18:48:00,1.86758,1.86758,1.86645,1.86645,26000000.0
2006-03-15 18:49:00,1.86709,1.86725,1.86706,1.86714,31000000.0
2006-03-15 18:50:00,1.86741,1.86755,1.86734,1.86742,37000000.0
2006-03-15 18:51:00,1.86731,1.86731,1.86676,1.86676,17000000.0
2006-03-15 18:52:00,1.86632,1.86632,1.86603,1.8661,33000000.0
2006-03-15 18:53:00,1.86625,1.86679,1.86625,1.86679,31000000.0
2006-03-15 18:54:00,1.86654,1.86668,1.86646,1.86668,11000000.0
2006-03-15 18:55:00,1.86678,1.86681,1.86649,1.86654,22000000.0
2006-03-15 18:56:00,1.8667,1.86674,1.86631,1.86631,16000000.0
2006-03-15 18:57:00,1.86624,1.86653,1.86624,1.86646,15000000.0
2006-03-15 18:58:00,1.86661,1.86684,1.86661,1.86662,19000000.0
2006-03-15 18:59:00,1.86655,1.86671,1.86654,1.86665,26000000.0
2006-03-15 19:00:00,1.8667,1.86693,1.86666,1.86693,12000000.0
2006-03-15 19:01:00,1.86697,1.86702,1.86683,1.86698,18000000.0
2006-03-15 19:02:00,1.86707,1.86727,1.86706,1.86727,23000000.0
2006-03-15 19:03:00,1.86725,1.86753,1.86725,1.86737,21000000.0
2006-03-15 19:05:00,1.86751,1.86761,1.86731,1.86731,42000000.0
2006-03-15 19:06:00,1.867,1.86732,1.867,1.86732,63000000.0
2006-03-15 19:07:00,1.86723,1.86726,1.86709,1.86711,39000000.0
2006-03-15 19:08:00,1.86671,1.86671,1.86648,1.86648,32000000.0
2006-03-15 19:09:00,1.86638,1.86638,1.86593,1.8661,56000000.0
2006-03-15 19:10:00,1.866,1.866,1.86556,1.86574,27000000.0
2006-03-15 19:11:00,1.86572,1.86586,1.86561,1.86569,36000000.0
2006-03-15 19:12:00,1.86575,1.86594,1.86571,1.86571,25000000.0
2006-03-15 19:13:00,1.86568,1.8658,1.86566,1.8658,23000000.0
2006-03-15 19:14:00,1.86582,1.86632,1.86582,1.86632,37000000.0
2006-03-15 19:15:00,1.86619,1.86645,1.8661,1.86622,17000000.0
2006-03-15 19:16:00,1.86617,1.86624,1.86603,1.86621,23000000.0
2006-03-15 19:17:00,1.86627,1.86664,1.86627,1.86628,17000000.0
2006-03-15 19:18:00,1.8663,1.86647,1.8663,1.86647,30000000.0
2006-03-15 19:19:00,1.86636,1.8666,1.86636,1.8666,36000000.0
2006-03-15 19:20:00,1.86673,1.86677,1.86667,1.86669,23000000.0
2006-03-15 19:21:00,1.86669,1.86669,1.8665,1.86652,21000000.0
2006-03-15 19:22:00,1.86653,1.86677,1.86652,1.86677,25000000.0
2006-03-15 19:23:00,1.86681,1.86701,1.86681,1.86701,12000000.0
2006-03-15 19:24:00,1.8671,1.86718,1.86687,1.86716,39000000.0
2006-03-15 19:25:00,1.86705,1.86705,1.86669,1.86669,49000000.0
2006-03-15 19:26:00,1.86662,1.86662,1.86644,1.86644,48000000.0
2006-03-15 19:27:00,1.86643,1.86652,1.86636,1.86645,51000000.0
2006-03-15 19:28:00,1.86679,1.86679,1.86657,1.86676,40000000.0
2006-03-15 19:29:00,1.86677,1.86686,1.8666,1.86674,28000000.0
2006-03-15 19:30:00,1.86678,1.86678,1.86635,1.86639,32000000.0
2006-03-15 19:31:00,1.8662,1.86655,1.8662,1.86636,28000000.0
2006-03-15 19:32:00,1.86632,1.86632,1.86603,1.86628,31000000.0
2006-03-15 19:33:00,1.86623,1.86638,1.86621,1.86638,14000000.0
2006-03-15 19:34:00,1.86641,1.86641,1.86611,1.8662,49000000.0
2006-03-15 19:35:00,1.86632,1.86643,1.86627,1.8663,28000000.0
2006-03-15 19:36:00,1.86631,1.86632,1.86621,1.86622,16000000.0
2006-03-15 19:37:00,1.86617,1.86623,1.86605,1.8661,26000000.0
2006-03-15 19:38:00,1.866,1.8661,1.8659,1.8659,8000000.0
2006-03-15 19:39:00,1.86593,1.866,1.86583,1.86595,13000000.0
2006-03-15 19:40:00,1.86589,1.86605,1.8658,1.8658,16000000.0
2006-03-15 19:41:00,1.86592,1.866,1.86581,1.866,17000000.0
2006-03-15 19:42:00,1.86594,1.86653,1.86594,1.86634,19000000.0
2006-03-15 19:43:00,1.86633,1.86658,1.86633,1.86657,21000000.0
2006-03-15 19:44:00,1.86666,1.86673,1.86663,1.86668,21000000.0
2006-03-15 19:45:00,1.86669,1.86676,1.86648,1.86661,33000000.0
2006-03-15 19:46:00,1.86653,1.8668,1.86648,1.86671,18000000.0
2006-03-15 19:47:00,1.86685,1.86701,1.86668,1.86668,22000000.0
2006-03-15 19:48:00,1.86659,1.86659,1.86643,1.86651,18000000.0
2006-03-15 19:49:00,1.86652,1.86652,1.86643,1.86644,27000000.0
2006-03-15 19:50:00,1.86639,1.86652,1.86634,1.86645,23000000.0
2006-03-15 19:51:00,1.86636,1.86655,1.86451,1.86655,7000000.0
2006-03-15 19:52:00,1.8666,1.86661,1.86652,1.86661,15000000.0
2006-03-15 19:53:00,1.86657,1.86668,1.86656,1.86668,21000000.0
2006-03-15 19:54:00,1.8667,1.8667,1.86661,1.86661,9000000.0
2006-03-15 19:55:00,1.86662,1.8667,1.86639,1.86669,30000000.0
2006-03-15 19:56:00,1.86671,1.86671,1.86659,1.86667,20000000.0
2006-03-15 19:58:00,1.8666,1.86679,1.8666,1.86679,13000000.0
2006-03-15 19:59:00,1.86687,1.86687,1.86673,1.86677,31000000.0
2006-03-15 20:00:00,1.86666,1.86669,1.86657,1.86668,23000000.0
2006-03-15 20:01:00,1.8667,1.8667,1.86656,1.86662,13000000.0
2006-03-15 20:02:00,1.86659,1.86672,1.86651,1.86667,20000000.0
2006-03-15 20:03:00,1.86657,1.86672,1.86657,1.86665,18000000.0
2006-03-15 20:04:00,1.86657,1.86672,1.86653,1.86664,27000000.0
2006-03-15 20:05:00,1.86664,1.86677,1.86656,1.86672,23000000.0
2006-03-15 20:06:00,1.86668,1.86668,1.86651,1.86659,13000000.0
2006-03-15 20:07:00,1.86677,1.8669,1.86663,1.86663,29000000.0
2006-03-15 20:08:00,1.86654,1.86691,1.86654,1.86679,15000000.0
2006-03-15 20:09:00,1.86681,1.86684,1.86674,1.86674,17000000.0
2006-03-15 20:10:00,1.8667,1.86681,1.86655,1.86676,8000000.0
2006-03-15 20:13:00,1.86681,1.86687,1.86659,1.86679,17000000.0
2006-03-15 20:14:00,1.86654,1.86677,1.86654,1.86672,15000000.0
2006-03-15 20:15:00,1.86676,1.8668,1.86671,1.8668,10000000.0
2006-03-15 20:16:00,1.86683,1.86698,1.8668,1.86697,22000000.0
2006-03-15 20:17:00,1.86694,1.867,1.86648,1.86675,7000000.0
2006-03-15 20:18:00,1.86688,1.86692,1.86669,1.86669,24000000.0
2006-03-15 20:19:00,1.86668,1.86672,1.86643,1.86643,9000000.0
2006-03-15 20:20:00,1.86649,1.8666,1.8664,1.86651,14000000.0
2006-03-15 20:21:00,1.86661,1.86669,1.86658,1.86669,7000000.0
2006-03-15 20:22:00,1.86681,1.86686,1.86678,1.86683,12000000.0
2006-03-15 20:23:00,1.86681,1.86684,1.86675,1.86675,8000000.0
2006-03-15 20:24:00,1.86659,1.86684,1.86658,1.86663,15000000.0
2006-03-15 20:25:00,1.86665,1.86684,1.86662,1.86674,16000000.0
2006-03-15 20:26:00,1.8668,1.86702,1.86678,1.86692,22000000.0
2006-03-15 20:27:00,1.86687,1.86693,1.86675,1.86684,11000000.0
2006-03-15 20:28:00,1.86696,1.86707,1.86693,1.86693,7000000.0
2006-03-15 20:29:00,1.86688,1.86708,1.86687,1.86693,20000000.0
2006-03-15 20:30:00,1.86703,1.86712,1.86687,1.8669,27000000.0
2006-03-15 20:31:00,1.86713,1.86719,1.86697,1.86717,8000000.0
2006-03-15 20:32:00,1.86725,1.86741,1.86725,1.86741,20000000.0
2006-03-15 20:33:00,1.86755,1.86755,1.86729,1.86741,14000000.0
2006-03-15 20:34:00,1.86731,1.86731,1.8672,1.86721,28000000.0
2006-03-15 20:35:00,1.86726,1.86736,1.86725,1.8673,23000000.0
2006-03-15 20:38:00,1.86729,1.8673,1.86718,1.86729,10000000.0
2006-03-15 20:40:00,1.86724,1.86733,1.86716,1.86716,8000000.0
2006-03-15 20:42:00,1.86718,1.86725,1.86703,1.86703,15000000.0
2006-03-15 20:43:00,1.86714,1.86714,1.86708,1.86708,12000000.0
2006-03-15 20:44:00,1.8671,1.86715,1.86704,1.86713,7000000.0
2006-03-15 20:46:00,1.8672,1.86724,1.86715,1.86717,9000000.0
2006-03-15 20:48:00,1.86719,1.86726,1.8671,1.86715,11000000.0
2006-03-15 20:49:00,1.86726,1.86726,1.86718,1.86718,18000000.0
2006-03-15 20:50:00,1.86725,1.86741,1.86725,1.86741,7000000.0
2006-03-15 20:51:00,1.86742,1.86742,1.8673,1.86735,18000000.0
2006-03-15 20:52:00,1.86731,1.86742,1.86731,1.86742,15000000.0
2006-03-15 20:54:00,1.86724,1.8674,1.86724,1.8674,10000000.0
2006-03-15 20:58:00,1.86745,1.86754,1.86745,1.86746,14000000.0
2006-03-15 20:59:00,1.86737,1.8674,1.8672,1.8672,8000000.0
2006-03-15 21:00:00,1.86718,1.86724,1.86713,1.86713,7000000.0
2006-03-15 21:01:00,1.86718,1.86737,1.86718,1.86737,16000000.0
2006-03-15 21:02:00,1.86741,1.86781,1.86741,1.86767,8000000.0
2006-03-15 21:03:00,1.86752,1.86759,1.86746,1.86751,13000000.0
2006-03-15 21:04:00,1.86748,1.86757,1.86746,1.86757,8000000.0
2006-03-15 21:05:00,1.86754,1.86767,1.8675,1.86758,11000000.0
2006-03-15 21:06:00,1.86763,1.868,1.86763,1.868,8000000.0
2006-03-15 21:07:00,1.86801,1.8681,1.86794,1.86798,7000000.0
2006-03-15 21:08:00,1.86833,1.8689,1.86833,1.8689,11000000.0
2006-03-15 21:09:00,1.86921,1.86923,1.86907,1.86907,9000000.0
2006-03-15 21:10:00,1.86892,1.86892,1.86878,1.86891,10000000.0
2006-03-15 21:11:00,1.86875,1.86875,1.86845,1.86845,8000000.0
2006-03-15 21:12:00,1.86855,1.86883,1.8669,1.8669,10000000.0
2006-03-15 21:13:00,1.86867,1.86892,1.86867,1.86886,8000000.0
2006-03-15 21:14:00,1.8687,1.8687,1.86848,1.86857,7000000.0
2006-03-15 21:15:00,1.86854,1.86864,1.86854,1.86856,11000000.0
2006-03-15 21:16:00,1.86872,1.86872,1.86857,1.86857,9000000.0
2006-03-15 21:17:00,1.86838,1.8686,1.86832,1.8686,7000000.0
2006-03-15 21:18:00,1.86856,1.86868,1.86856,1.86863,7000000.0
2006-03-15 21:19:00,1.8686,1.86861,1.86842,1.86847,8000000.0
2006-03-15 21:20:00,1.86861,1.86867,1.86855,1.86855,12000000.0
2006-03-15 21:21:00,1.86833,1.86848,1.86828,1.86847,8000000.0
2006-03-15 21:22:00,1.86863,1.86921,1.86863,1.86921,7000000.0
2006-03-15 21:23:00,1.86912,1.86935,1.86911,1.86935,10000000.0
2006-03-15 21:24:00,1.86923,1.86944,1.86904,1.86944,11000000.0
2006-03-15 21:25:00,1.86946,1.86958,1.86945,1.86958,6000000.0
2006-03-15 21:26:00,1.8696,1.86962,1.86946,1.86946,8000000.0
2006-03-15 21:27:00,1.86953,1.86959,1.86953,1.86956,6000000.0
2006-03-15 21:28:00,1.86943,1.86943,1.86931,1.86939,20000000.0
2006-03-15 21:29:00,1.86957,1.86985,1.86957,1.86985,8000000.0
2006-03-15 21:30:00,1.86994,1.86994,1.86986,1.86986,9000000.0
2006-03-15 21:31:00,1.86974,1.86978,1.8696,1.86974,8000000.0
2006-03-15 21:32:00,1.86976,1.86977,1.86959,1.86963,7000000.0
2006-03-15 21:33:00,1.86959,1.86981,1.86959,1.86973,9000000.0
2006-03-15 21:34:00,1.86983,1.86983,1.86959,1.86959,10000000.0
2006-03-15 21:35:00,1.86941,1.86941,1.86898,1.86898,11000000.0
2006-03-15 21:36:00,1.86889,1.86906,1.86885,1.86906,11000000.0
2006-03-15 21:37:00,1.86916,1.86933,1.86913,1.86933,11000000.0
2006-03-15 21:38:00,1.86933,1.86933,1.86891,1.86908,26000000.0
2006-03-15 21:39:00,1.86917,1.86917,1.86902,1.86917,18000000.0
2006-03-15 21:40:00,1.86921,1.86946,1.86914,1.86946,12000000.0
2006-03-15 21:41:00,1.86973,1.86973,1.86943,1.86964,7000000.0
2006-03-15 21:42:00,1.86984,1.86999,1.86984,1.86995,7000000.0
2006-03-15 21:43:00,1.87001,1.87007,1.86984,1.86984,11000000.0
2006-03-15 21:44:00,1.86989,1.87006,1.86985,1.86996,18000000.0
2006-03-15 21:45:00,1.86994,1.87006,1.86994,1.86996,7000000.0
2006-03-15 21:46:00,1.86978,1.86978,1.86972,1.86972,3000000.0
2006-03-15 21:47:00,1.86988,1.87005,1.86982,1.87003,8000000.0
2006-03-15 21:48:00,1.87008,1.87013,1.87008,1.87013,7000000.0
2006-03-15 21:49:00,1.86998,1.86998,1.86985,1.86985,8000000.0
2006-03-15 21:51:00,1.86984,1.86988,1.86983,1.86986,7000000.0
2006-03-15 21:52:00,1.86981,1.86989,1.86973,1.86989,7000000.0
2006-03-15 21:53:00,1.86982,1.86995,1.86971,1.86971,8000000.0
2006-03-15 21:54:00,1.86987,1.87001,1.86987,1.87001,9000000.0
2006-03-15 21:55:00,1.87006,1.87006,1.86994,1.87,11000000.0
2006-03-15 21:56:00,1.86999,1.87009,1.86999,1.87009,6000000.0
2006-03-15 21:57:00,1.86997,1.87015,1.86995,1.87015,13000000.0
2006-03-15 21:58:00,1.87032,1.87045,1.87032,1.87045,6000000.0
2006-03-15 21:59:00,1.87048,1.8707,1.87041,1.87044,25000000.0
2006-03-15 22:00:00,1.87051,1.87052,1.87027,1.87027,12000000.0
2006-03-15 22:01:00,1.87018,1.87026,1.87009,1.87025,7000000.0
2006-03-15 22:02:00,1.87018,1.87024,1.87018,1.87022,11000000.0
2006-03-15 22:03:00,1.87016,1.87033,1.87016,1.87033,9000000.0
2006-03-15 22:04:00,1.87041,1.87042,1.87018,1.87018,11000000.0
2006-03-15 22:05:00,1.87027,1.87034,1.87023,1.87029,5000000.0
2006-03-15 22:06:00,1.87019,1.87031,1.87008,1.87019,8000000.0
2006-03-15 22:08:00,1.8701,1.87017,1.87008,1.87016,6000000.0
2006-03-15 22:09:00,1.87006,1.87009,1.87004,1.87004,13000000.0
2006-03-15 22:11:00,1.87021,1.87029,1.87006,1.87029,8000000.0
2006-03-15 22:12:00,1.87019,1.87024,1.87011,1.87011,15000000.0
2006-03-15 22:13:00,1.87017,1.87017,1.87012,1.87017,10000000.0
2006-03-15 22:14:00,1.87009,1.87015,1.87008,1.87008,13000000.0
2006-03-15 22:16:00,1.87007,1.87026,1.87006,1.87026,8000000.0
2006-03-15 22:17:00,1.87018,1.87025,1.87017,1.87025,16000000.0
2006-03-15 22:18:00,1.87036,1.87036,1.87023,1.87028,5000000.0
2006-03-15 22:19:00,1.87036,1.87036,1.87021,1.87026,6000000.0
2006-03-15 22:20:00,1.87012,1.87035,1.86983,1.87028,7000000.0
2006-03-15 22:21:00,1.87013,1.87016,1.87009,1.87014,11000000.0
2006-03-15 22:22:00,1.87028,1.87044,1.87028,1.87044,8000000.0
2006-03-15 22:23:00,1.87039,1.87046,1.87034,1.87046,15000000.0
2006-03-15 22:24:00,1.87033,1.87046,1.8702,1.8702,10000000.0
2006-03-15 22:25:00,1.87025,1.87046,1.87025,1.87046,5000000.0
2006-03-15 22:26:00,1.87045,1.87049,1.87027,1.87043,10000000.0
2006-03-15 22:27:00,1.8703,1.87032,1.87026,1.87028,10000000.0
2006-03-15 22:28:00,1.87029,1.87033,1.87022,1.87022,8000000.0
2006-03-15 22:29:00,1.86987,1.8699,1.86982,1.86982,7000000.0
2006-03-15 22:30:00,1.86997,1.86997,1.86989,1.86997,5000000.0
2006-03-15 22:31:00,1.87003,1.87006,1.86993,1.86993,7000000.0
2006-03-15 22:32:00,1.87003,1.87025,1.87003,1.87021,7000000.0
2006-03-15 22:34:00,1.87013,1.87022,1.86995,1.87022,47000000.0
2006-03-15 22:35:00,1.87037,1.87037,1.87007,1.87019,8000000.0
2006-03-15 22:36:00,1.87007,1.87015,1.87007,1.87012,7000000.0
2006-03-15 22:38:00,1.87011,1.87035,1.87011,1.87035,10000000.0
2006-03-15 22:39:00,1.87032,1.87042,1.8703,1.87034,11000000.0
2006-03-15 22:43:00,1.87032,1.87039,1.87032,1.87036,11000000.0
2006-03-15 22:44:00,1.87036,1.8704,1.87034,1.87034,8000000.0
2006-03-15 22:45:00,1.87032,1.87039,1.87032,1.87039,12000000.0
2006-03-15 22:46:00,1.87043,1.87057,1.87034,1.87036,9000000.0
2006-03-15 22:47:00,1.87029,1.87029,1.87017,1.87017,16000000.0
2006-03-15 22:49:00,1.87034,1.87042,1.87034,1.87036,12000000.0
2006-03-15 22:50:00,1.87035,1.87036,1.87026,1.87026,16000000.0
2006-03-15 22:51:00,1.87038,1.8704,1.87027,1.87029,7000000.0
2006-03-15 22:53:00,1.87028,1.87028,1.87018,1.87026,8000000.0
2006-03-15 22:56:00,1.87022,1.87022,1.87013,1.87013,8000000.0
2006-03-15 22:57:00,1.87008,1.87011,1.86982,1.86994,10000000.0
2006-03-15 22:58:00,1.87021,1.87028,1.87013,1.87025,7000000.0
2006-03-15 22:59:00,1.87027,1.87032,1.87026,1.8703,9000000.0
2006-03-15 23:01:00,1.87032,1.87038,1.87016,1.87016,9000000.0
2006-03-15 23:02:00,1.87027,1.87032,1.87026,1.8703,7000000.0
2006-03-15 23:03:00,1.87021,1.87022,1.87016,1.87016,12000000.0
2006-03-15 23:04:00,1.87023,1.8704,1.87023,1.87028,9000000.0
2006-03-15 23:11:00,1.8702,1.87022,1.87003,1.87003,8000000.0
2006-03-15 23:12:00,1.87007,1.87007,1.86981,1.87001,8000000.0
2006-03-15 23:13:00,1.87006,1.87014,1.86995,1.86995,7000000.0
2006-03-15 23:15:00,1.86997,1.86999,1.86992,1.86992,8000000.0
2006-03-15 23:16:00,1.87004,1.87012,1.86994,1.87008,9000000.0
2006-03-15 23:17:00,1.86995,1.87012,1.86994,1.87012,7000000.0
2006-03-15 23:18:00,1.87007,1.87024,1.86978,1.87024,7000000.0
2006-03-15 23:19:00,1.87029,1.87042,1.86996,1.87034,9000000.0
2006-03-15 23:20:00,1.87011,1.87011,1.86985,1.87005,9000000.0
2006-03-15 23:21:00,1.87004,1.87004,1.8698,1.86996,5000000.0
2006-03-15 23:22:00,1.86996,1.87013,1.86996,1.86998,7000000.0
2006-03-15 23:26:00,1.8699,1.86997,1.86988,1.86997,5000000.0
2006-03-15 23:27:00,1.87004,1.87015,1.86998,1.87015,5000000.0
2006-03-15 23:28:00,1.87018,1.87021,1.87012,1.87021,7000000.0
2006-03-15 23:29:00,1.87009,1.87009,1.86999,1.87001,25000000.0
2006-03-15 23:30:00,1.87011,1.87027,1.87011,1.87027,7000000.0
2006-03-15 23:31:00,1.87016,1.87025,1.87012,1.87017,14000000.0
2006-03-15 23:32:00,1.87031,1.87044,1.87026,1.87027,9000000.0
2006-03-15 23:33:00,1.87045,1.87051,1.87045,1.87046,5000000.0
2006-03-15 23:34:00,1.87043,1.87048,1.87025,1.87025,6000000.0
2006-03-15 23:36:00,1.87051,1.87059,1.87032,1.87059,9000000.0
2006-03-15 23:37:00,1.87041,1.87056,1.87041,1.87048,8000000.0
2006-03-15 23:39:00,1.87028,1.87035,1.87011,1.87018,11000000.0
2006-03-15 23:40:00,1.87011,1.87023,1.8699,1.8699,21000000.0
2006-03-15 23:42:00,1.87013,1.87014,1.87002,1.87009,19000000.0
2006-03-15 23:43:00,1.87013,1.87017,1.87001,1.87004,7000000.0
2006-03-15 23:55:00,1.86958,1.86958,1.86946,1.86954,9000000.0
2006-03-15 23:56:00,1.86944,1.86973,1.86943,1.86972,12000000.0
2006-03-15 23:57:00,1.86998,1.86998,1.86991,1.86993,6000000.0
2006-03-15 23:58:00,1.86979,1.86991,1.8697,1.8697,8000000.0
2006-03-16 00:25:00,1.86976,1.86987,1.86972,1.86987,11000000.0
2006-03-16 00:26:00,1.86903,1.86903,1.86625,1.86625,7000000.0
2006-03-16 00:27:00,1.86604,1.86624,1.86604,1.86624,10000000.0
2006-03-16 00:28:00,1.86615,1.86645,1.86603,1.8662,8000000.0
2006-03-16 00:29:00,1.86634,1.86635,1.86607,1.86607,6000000.0
2006-03-16 00:30:00,1.86611,1.86747,1.86611,1.86747,7000000.0
2006-03-16 00:31:00,1.86768,1.86776,1.86763,1.86763,7000000.0
2006-03-16 00:32:00,1.86744,1.86762,1.86737,1.86762,7000000.0
2006-03-16 00:33:00,1.86743,1.86758,1.86737,1.86758,7000000.0
2006-03-16 00:34:00,1.86754,1.86754,1.86732,1.86743,7000000.0
2006-03-16 00:35:00,1.86742,1.86748,1.86735,1.86735,6000000.0
2006-03-16 00:36:00,1.86736,1.86758,1.86736,1.86758,5000000.0
2006-03-16 00:37:00,1.86756,1.86756,1.86733,1.86741,6000000.0
2006-03-16 00:38:00,1.86761,1.8678,1.8675,1.86775,7000000.0
2006-03-16 00:39:00,1.86792,1.86798,1.86771,1.86798,10000000.0
2006-03-16 00:40:00,1.86759,1.86766,1.86711,1.86711,7000000.0
2006-03-16 00:41:00,1.86698,1.86698,1.86687,1.86693,6000000.0
2006-03-16 00:42:00,1.86725,1.86751,1.86725,1.86751,8000000.0
2006-03-16 00:43:00,1.86735,1.86735,1.86719,1.86719,4000000.0
2006-03-16 00:44:00,1.8673,1.8673,1.86662,1.86702,11000000.0
2006-03-16 00:45:00,1.86668,1.86687,1.86668,1.86684,7000000.0
2006-03-16 00:46:00,1.86665,1.86665,1.86624,1.86645,10000000.0
2006-03-16 00:47:00,1.8663,1.86655,1.86618,1.86655,7000000.0
2006-03-16 00:48:00,1.86638,1.8665,1.86638,1.86641,8000000.0
2006-03-16 00:49:00,1.86622,1.86625,1.86604,1.86614,5000000.0
2006-03-16 00:50:00,1.86631,1.86647,1.86617,1.8664,10000000.0
2006-03-16 00:51:00,1.86643,1.86643,1.86625,1.86627,5000000.0
2006-03-16 00:52:00,1.86634,1.86641,1.86617,1.86617,7000000.0
2006-03-16 00:53:00,1.8662,1.86632,1.86607,1.86616,11000000.0
2006-03-16 00:54:00,1.866,1.866,1.86564,1.86564,10000000.0
2006-03-16 00:55:00,1.8656,1.86574,1.86553,1.86574,7000000.0
2006-03-16 00:56:00,1.86513,1.86534,1.86485,1.86534,6000000.0
2006-03-16 00:57:00,1.86512,1.86512,1.86476,1.86483,8000000.0
2006-03-16 00:58:00,1.86493,1.86503,1.86492,1.86503,10000000.0
2006-03-16 01:00:00,1.86534,1.86538,1.8651,1.86536,19000000.0
2006-03-16 01:01:00,1.86548,1.86582,1.86548,1.8658,12000000.0
2006-03-16 01:03:00,1.86583,1.86599,1.86572,1.86584,7000000.0
2006-03-16 01:05:00,1.86631,1.86691,1.86631,1.86691,7000000.0
2006-03-16 01:06:00,1.86728,1.86748,1.86728,1.86748,8000000.0
2006-03-16 01:07:00,1.86741,1.86741,1.86718,1.86718,11000000.0
2006-03-16 01:08:00,1.86717,1.86717,1.86689,1.86704,10000000.0
2006-03-16 01:09:00,1.86709,1.8672,1.86696,1.86715,8000000.0
2006-03-16 01:10:00,1.86719,1.86731,1.86703,1.86731,10000000.0
2006-03-16 01:11:00,1.86731,1.86733,1.8671,1.8671,11000000.0
2006-03-16 01:12:00,1.86721,1.8673,1.86721,1.8673,8000000.0
2006-03-16 01:13:00,1.86722,1.86728,1.86716,1.86718,8000000.0
2006-03-16 01:14:00,1.86724,1.86729,1.86711,1.86729,10000000.0
2006-03-16 01:15:00,1.86737,1.86737,1.86719,1.86726,10000000.0
2006-03-16 01:16:00,1.86722,1.86762,1.86722,1.86762,8000000.0
2006-03-16 01:17:00,1.86772,1.86773,1.86747,1.86747,11000000.0
2006-03-16 01:18:00,1.86785,1.86785,1.8675,1.86765,10000000.0
2006-03-16 01:19:00,1.86806,1.8681,1.86796,1.86796,11000000.0
2006-03-16 01:20:00,1.86789,1.86797,1.86787,1.86787,13000000.0
2006-03-16 01:21:00,1.86796,1.86801,1.86792,1.86801,7000000.0
2006-03-16 01:22:00,1.86795,1.86821,1.86795,1.86821,7000000.0
2006-03-16 01:23:00,1.86823,1.86823,1.86804,1.86822,8000000.0
2006-03-16 01:24:00,1.86813,1.86813,1.86787,1.86798,7000000.0
2006-03-16 01:25:00,1.86783,1.86783,1.86755,1.86766,8000000.0
2006-03-16 01:26:00,1.8679,1.86797,1.86788,1.86797,14000000.0
2006-03-16 01:27:00,1.86778,1.86778,1.86769,1.86769,15000000.0
2006-03-16 01:28:00,1.86755,1.86762,1.86745,1.86755,9000000.0
2006-03-16 01:31:00,1.86721,1.86731,1.86711,1.86731,7000000.0
2006-03-16 01:32:00,1.86735,1.86735,1.86716,1.86719,18000000.0
2006-03-16 01:33:00,1.86718,1.86718,1.86704,1.86708,6000000.0
2006-03-16 01:34:00,1.86713,1.86717,1.86711,1.86711,16000000.0
2006-03-16 01:35:00,1.86709,1.86741,1.86689,1.86741,8000000.0
2006-03-16 01:36:00,1.86757,1.8679,1.86757,1.8679,9000000.0
2006-03-16 01:37:00,1.86794,1.86804,1.86772,1.86804,5000000.0
2006-03-16 01:38:00,1.86809,1.86833,1.86809,1.86812,12000000.0
2006-03-16 01:39:00,1.86804,1.86804,1.8678,1.8678,12000000.0
2006-03-16 01:40:00,1.86766,1.86778,1.86757,1.86778,7000000.0
2006-03-16 01:41:00,1.86798,1.86851,1.86798,1.86851,11000000.0
2006-03-16 01:42:00,1.86872,1.86878,1.86872,1.86874,7000000.0
2006-03-16 01:43:00,1.86886,1.8689,1.8687,1.8688,8000000.0
2006-03-16 01:44:00,1.86878,1.8689,1.86878,1.86889,7000000.0
2006-03-16 01:45:00,1.86898,1.86915,1.86898,1.86915,7000000.0
2006-03-16 01:46:00,1.86912,1.86912,1.86881,1.86909,7000000.0
2006-03-16 01:47:00,1.86951,1.86951,1.86855,1.86855,14000000.0
2006-03-16 01:48:00,1.86855,1.86886,1.8685,1.86886,7000000.0
2006-03-16 01:49:00,1.86896,1.86907,1.86879,1.86907,8000000.0
2006-03-16 01:51:00,1.86874,1.86904,1.86858,1.86904,16000000.0
2006-03-16 01:52:00,1.86893,1.86898,1.86854,1.86898,13000000.0
2006-03-16 01:53:00,1.86881,1.86894,1.86881,1.86892,7000000.0
2006-03-16 01:54:00,1.86891,1.86891,1.86858,1.8686,9000000.0
2006-03-16 01:55:00,1.86858,1.86895,1.86858,1.86877,11000000.0
2006-03-16 01:56:00,1.86924,1.86933,1.8692,1.86933,17000000.0
2006-03-16 01:57:00,1.86936,1.86952,1.86922,1.86922,13000000.0
2006-03-16 01:58:00,1.86958,1.86969,1.86932,1.86936,10000000.0
2006-03-16 01:59:00,1.86938,1.86945,1.86927,1.86945,7000000.0
2006-03-16 02:00:00,1.86945,1.86945,1.86928,1.86934,10000000.0
2006-03-16 02:01:00,1.86913,1.86935,1.86911,1.86928,8000000.0
2006-03-16 02:02:00,1.86935,1.86953,1.86928,1.86953,7000000.0
2006-03-16 02:03:00,1.86991,1.87061,1.86809,1.86956,10000000.0
2006-03-16 02:04:00,1.86931,1.86931,1.86918,1.86925,7000000.0
2006-03-16 02:05:00,1.86913,1.86924,1.86909,1.86923,10000000.0
2006-03-16 02:06:00,1.86924,1.8693,1.86913,1.86914,10000000.0
2006-03-16 02:07:00,1.86917,1.86926,1.86911,1.86921,8000000.0
2006-03-16 02:08:00,1.86931,1.86931,1.86906,1.86915,8000000.0
2006-03-16 02:09:00,1.86906,1.8695,1.86906,1.86939,7000000.0
2006-03-16 02:10:00,1.86887,1.86912,1.86883,1.86894,9000000.0
2006-03-16 02:12:00,1.86902,1.86914,1.86884,1.86914,8000000.0
2006-03-16 02:13:00,1.86912,1.86912,1.86876,1.86876,7000000.0
2006-03-16 02:14:00,1.86879,1.86894,1.86879,1.86887,9000000.0
2006-03-16 02:15:00,1.86874,1.86891,1.86872,1.86881,8000000.0
2006-03-16 02:16:00,1.86875,1.86882,1.8687,1.86873,8000000.0
2006-03-16 02:17:00,1.86865,1.86865,1.86849,1.86853,6000000.0
2006-03-16 02:18:00,1.86834,1.86889,1.86834,1.86889,7000000.0
2006-03-16 02:19:00,1.86915,1.86937,1.86903,1.86937,11000000.0
2006-03-16 02:20:00,1.86953,1.86953,1.86915,1.86945,6000000.0
2006-03-16 02:21:00,1.86958,1.86974,1.86943,1.86971,7000000.0
2006-03-16 02:22:00,1.86982,1.86982,1.8696,1.86971,8000000.0
2006-03-16 02:23:00,1.86969,1.86983,1.86969,1.86979,10000000.0
2006-03-16 02:24:00,1.87002,1.87058,1.87002,1.87049,11000000.0
2006-03-16 02:26:00,1.87027,1.87027,1.87014,1.87017,8000000.0
2006-03-16 02:27:00,1.8701,1.8701,1.86987,1.86987,9000000.0
2006-03-16 02:28:00,1.86986,1.86986,1.86964,1.86976,10000000.0
2006-03-16 02:29:00,1.86953,1.86965,1.86938,1.86965,7000000.0
2006-03-16 02:30:00,1.8697,1.86986,1.8697,1.86984,5000000.0
2006-03-16 02:32:00,1.86966,1.86974,1.86958,1.86958,8000000.0
2006-03-16 02:33:00,1.86932,1.86961,1.86932,1.86945,8000000.0
2006-03-16 02:34:00,1.86949,1.86949,1.86919,1.86942,7000000.0
2006-03-16 02:35:00,1.86936,1.86936,1.86893,1.8692,11000000.0
2006-03-16 02:36:00,1.86889,1.86943,1.86889,1.86937,7000000.0
2006-03-16 02:37:00,1.86957,1.86962,1.86952,1.86962,7000000.0
2006-03-16 02:38:00,1.86955,1.86971,1.86955,1.86965,7000000.0
2006-03-16 02:39:00,1.86968,1.87026,1.86968,1.87004,8000000.0
2006-03-16 02:40:00,1.87011,1.87014,1.86962,1.86962,7000000.0
2006-03-16 02:41:00,1.86959,1.86959,1.86936,1.86942,8000000.0
2006-03-16 02:43:00,1.86958,1.86977,1.86953,1.86977,9000000.0
2006-03-16 02:44:00,1.86982,1.86992,1.86981,1.86981,7000000.0
2006-03-16 02:45:00,1.87007,1.87007,1.86973,1.86984,8000000.0
2006-03-16 02:46:00,1.86986,1.87018,1.86986,1.87018,8000000.0
2006-03-16 02:47:00,1.87031,1.87035,1.87018,1.87027,9000000.0
2006-03-16 02:48:00,1.87042,1.87042,1.8702,1.87032,8000000.0
2006-03-16 02:50:00,1.87036,1.87046,1.87024,1.8704,7000000.0
2006-03-16 02:51:00,1.8702,1.8702,1.86976,1.87019,8000000.0
2006-03-16 02:52:00,1.87027,1.87027,1.86996,1.87023,6000000.0
2006-03-16 02:53:00,1.87005,1.87005,1.86967,1.86969,8000000.0
2006-03-16 02:54:00,1.86979,1.86989,1.86974,1.86982,8000000.0
2006-03-16 02:55:00,1.86999,1.87015,1.86976,1.86978,8000000.0
2006-03-16 02:56:00,1.87035,1.87054,1.87035,1.87054,7000000.0
2006-03-16 02:57:00,1.87018,1.8702,1.8699,1.8702,8000000.0
2006-03-16 02:58:00,1.87007,1.87044,1.87007,1.87027,6000000.0
2006-03-16 02:59:00,1.87053,1.87053,1.87027,1.8705,9000000.0
2006-03-16 03:00:00,1.87061,1.87068,1.87054,1.87066,6000000.0
2006-03-16 03:01:00,1.87044,1.87051,1.87041,1.87041,8000000.0
2006-03-16 03:02:00,1.87056,1.87058,1.87023,1.87044,11000000.0
2006-03-16 03:03:00,1.87049,1.87061,1.87049,1.87055,7000000.0
2006-03-16 03:05:00,1.87051,1.8706,1.87044,1.87052,8000000.0
2006-03-16 03:06:00,1.87029,1.87029,1.86945,1.86945,8000000.0
2006-03-16 03:07:00,1.86986,1.87083,1.86986,1.87083,8000000.0
2006-03-16 03:08:00,1.87034,1.87068,1.87034,1.87068,5000000.0
2006-03-16 03:09:00,1.87091,1.87141,1.87091,1.87141,8000000.0
2006-03-16 03:10:00,1.8716,1.87184,1.87134,1.87134,7000000.0
2006-03-16 03:11:00,1.87165,1.87165,1.87135,1.87144,10000000.0
2006-03-16 03:12:00,1.87137,1.87137,1.87118,1.87122,7000000.0
2006-03-16 03:13:00,1.87089,1.87113,1.87086,1.87086,11000000.0
2006-03-16 03:14:00,1.87101,1.8714,1.87101,1.87133,11000000.0
2006-03-16 03:15:00,1.87152,1.87152,1.87138,1.87139,7000000.0
2006-03-16 03:16:00,1.87162,1.87177,1.87139,1.87177,7000000.0
2006-03-16 03:17:00,1.87192,1.87192,1.87116,1.87161,11000000.0
2006-03-16 03:18:00,1.87165,1.87178,1.87165,1.87174,10000000.0
2006-03-16 03:19:00,1.87199,1.87209,1.87181,1.87181,6000000.0
2006-03-16 03:20:00,1.87167,1.87172,1.87157,1.87157,7000000.0
2006-03-16 03:21:00,1.87167,1.8718,1.87137,1.87178,7000000.0
2006-03-16 03:22:00,1.87196,1.87204,1.8719,1.87197,7000000.0
2006-03-16 03:23:00,1.87169,1.87192,1.87153,1.87188,7000000.0
2006-03-16 03:24:00,1.87182,1.87184,1.86993,1.87184,8000000.0
2006-03-16 03:25:00,1.87194,1.87201,1.87174,1.87201,8000000.0
2006-03-16 03:26:00,1.8719,1.87211,1.8719,1.872,11000000.0
2006-03-16 03:27:00,1.87181,1.87209,1.87176,1.87208,8000000.0
2006-03-16 03:28:00,1.87203,1.87203,1.87173,1.87183,10000000.0
2006-03-16 03:29:00,1.87186,1.87187,1.87158,1.87171,11000000.0
2006-03-16 03:30:00,1.87182,1.8719,1.87163,1.87163,7000000.0
2006-03-16 03:31:00,1.87147,1.87151,1.87134,1.87134,9000000.0
2006-03-16 03:32:00,1.87131,1.87147,1.87131,1.87139,6000000.0
2006-03-16 03:33:00,1.87138,1.87144,1.87118,1.87144,7000000.0
2006-03-16 03:34:00,1.87148,1.87158,1.87145,1.87155,8000000.0
2006-03-16 03:35:00,1.8712,1.87125,1.87107,1.8711,10000000.0
2006-03-16 03:36:00,1.87092,1.8711,1.87092,1.8711,5000000.0
2006-03-16 03:37:00,1.87136,1.87155,1.87136,1.87155,9000000.0
2006-03-16 03:38:00,1.87164,1.87164,1.87135,1.87144,7000000.0
2006-03-16 03:39:00,1.87133,1.87133,1.87119,1.87119,8000000.0
2006-03-16 03:41:00,1.87129,1.8713,1.87115,1.87127,10000000.0
2006-03-16 03:42:00,1.87095,1.87109,1.87095,1.87106,10000000.0
2006-03-16 03:43:00,1.87128,1.87135,1.87114,1.87117,8000000.0
2006-03-16 03:45:00,1.87124,1.87124,1.87076,1.87082,8000000.0
2006-03-16 03:46:00,1.87093,1.87093,1.87077,1.87091,7000000.0
2006-03-16 03:47:00,1.87105,1.87138,1.87105,1.87125,7000000.0
2006-03-16 03:50:00,1.87143,1.87143,1.87108,1.87114,8000000.0
2006-03-16 03:51:00,1.8712,1.8714,1.8712,1.87139,9000000.0
2006-03-16 03:52:00,1.87144,1.87154,1.87138,1.87148,8000000.0
2006-03-16 03:54:00,1.87141,1.87145,1.87121,1.87121,7000000.0
2006-03-16 03:55:00,1.87135,1.87143,1.87117,1.87141,7000000.0
2006-03-16 03:56:00,1.87142,1.87142,1.87124,1.87132,7000000.0
2006-03-16 03:57:00,1.87117,1.87134,1.87115,1.87125,8000000.0
2006-03-16 03:58:00,1.87116,1.87136,1.86948,1.87131,7000000.0
2006-03-16 03:59:00,1.87132,1.87132,1.87106,1.87106,7000000.0
2006-03-16 04:00:00,1.87113,1.87134,1.87113,1.87134,6000000.0
2006-03-16 04:01:00,1.87133,1.87133,1.87107,1.87117,7000000.0
2006-03-16 04:02:00,1.87104,1.87154,1.87104,1.87154,8000000.0
2006-03-16 04:03:00,1.87137,1.87137,1.8709,1.87095,8000000.0
2006-03-16 04:04:00,1.87095,1.87109,1.87087,1.87087,8000000.0
2006-03-16 04:05:00,1.87096,1.87101,1.87035,1.87101,8000000.0
2006-03-16 04:06:00,1.87104,1.87118,1.871,1.87115,9000000.0
2006-03-16 04:07:00,1.87111,1.87127,1.87098,1.87112,11000000.0
2006-03-16 04:08:00,1.87123,1.87123,1.87102,1.87104,4000000.0
2006-03-16 04:09:00,1.87104,1.87111,1.87097,1.87111,7000000.0
2006-03-16 04:12:00,1.87107,1.8712,1.87106,1.87117,7000000.0
2006-03-16 04:13:00,1.87125,1.87144,1.87113,1.87132,8000000.0
2006-03-16 04:16:00,1.87121,1.87131,1.87095,1.87123,9000000.0
2006-03-16 04:17:00,1.87119,1.87119,1.87104,1.87112,7000000.0
2006-03-16 04:19:00,1.87124,1.87124,1.87106,1.87124,8000000.0
2006-03-16 04:20:00,1.87112,1.87126,1.87094,1.87125,10000000.0
2006-03-16 04:21:00,1.87084,1.87098,1.87073,1.87073,8000000.0
2006-03-16 04:23:00,1.87096,1.87111,1.87095,1.8711,7000000.0
2006-03-16 04:25:00,1.87124,1.87133,1.87114,1.87114,7000000.0
2006-03-16 04:26:00,1.87135,1.87167,1.87135,1.87162,7000000.0
2006-03-16 04:28:00,1.87139,1.87166,1.87112,1.87166,7000000.0
2006-03-16 04:29:00,1.87137,1.87143,1.8712,1.87125,8000000.0
2006-03-16 04:30:00,1.87118,1.87137,1.87113,1.87125,9000000.0
2006-03-16 04:31:00,1.8715,1.8715,1.87119,1.87119,10000000.0
2006-03-16 04:33:00,1.87122,1.87132,1.87114,1.87114,8000000.0
2006-03-16 04:34:00,1.87131,1.87131,1.87117,1.8713,7000000.0
2006-03-16 04:36:00,1.87125,1.87145,1.87125,1.87144,6000000.0
2006-03-16 04:37:00,1.87153,1.87153,1.87138,1.87138,11000000.0
2006-03-16 04:38:00,1.87136,1.87143,1.87126,1.87142,9000000.0
2006-03-16 04:39:00,1.87138,1.87138,1.87124,1.87127,9000000.0
2006-03-16 04:40:00,1.87134,1.87145,1.8713,1.87132,9000000.0
2006-03-16 04:41:00,1.87129,1.87141,1.87129,1.87141,8000000.0
2006-03-16 04:42:00,1.87143,1.87147,1.87132,1.87135,7000000.0
2006-03-16 04:43:00,1.87128,1.87128,1.87086,1.87099,11000000.0
2006-03-16 04:44:00,1.87135,1.87148,1.87126,1.87148,9000000.0
2006-03-16 04:45:00,1.87123,1.87151,1.87123,1.87151,8000000.0
2006-03-16 04:46:00,1.87156,1.87156,1.87147,1.87149,6000000.0
2006-03-16 04:47:00,1.87161,1.87165,1.87161,1.87165,2000000.0
2006-03-16 04:48:00,1.87176,1.87176,1.87149,1.87152,7000000.0
2006-03-16 04:49:00,1.87135,1.87137,1.87097,1.87137,11000000.0
2006-03-16 04:50:00,1.87186,1.87195,1.87185,1.87185,6000000.0
2006-03-16 04:51:00,1.87178,1.87194,1.87178,1.8718,7000000.0
2006-03-16 04:52:00,1.87183,1.87183,1.87165,1.87165,10000000.0
2006-03-16 04:53:00,1.87126,1.87136,1.87069,1.87069,9000000.0
2006-03-16 04:55:00,1.87094,1.87094,1.87079,1.87079,8000000.0
2006-03-16 04:56:00,1.87064,1.87075,1.8704,1.8704,7000000.0
2006-03-16 04:57:00,1.8703,1.87042,1.87013,1.87013,8000000.0
2006-03-16 04:58:00,1.87016,1.87016,1.87001,1.87005,8000000.0
2006-03-16 04:59:00,1.87012,1.87023,1.87005,1.87023,8000000.0
2006-03-16 05:00:00,1.8702,1.8702,1.8699,1.8699,7000000.0
2006-03-16 05:01:00,1.87027,1.87042,1.87026,1.87026,7000000.0
2006-03-16 05:02:00,1.87034,1.87047,1.87018,1.87039,7000000.0
2006-03-16 05:03:00,1.87027,1.87027,1.87012,1.8702,7000000.0
2006-03-16 05:05:00,1.86999,1.87029,1.86988,1.87029,8000000.0
2006-03-16 05:06:00,1.87024,1.87047,1.87024,1.87036,8000000.0
2006-03-16 05:09:00,1.87064,1.87087,1.87064,1.87079,7000000.0
2006-03-16 05:10:00,1.8707,1.8707,1.87051,1.87051,7000000.0
2006-03-16 05:11:00,1.87053,1.87053,1.87011,1.87028,8000000.0
2006-03-16 05:12:00,1.87037,1.87046,1.87036,1.87041,11000000.0
2006-03-16 05:16:00,1.87041,1.87041,1.87022,1.87022,9000000.0
2006-03-16 05:17:00,1.87018,1.87043,1.87018,1.87043,8000000.0
2006-03-16 05:18:00,1.87043,1.87044,1.8703,1.87036,8000000.0
2006-03-16 05:24:00,1.8703,1.87034,1.87008,1.8702,7000000.0
2006-03-16 05:25:00,1.87033,1.87061,1.87033,1.87061,7000000.0
2006-03-16 05:26:00,1.87074,1.87078,1.87059,1.87078,7000000.0
2006-03-16 05:27:00,1.87072,1.87078,1.87058,1.87058,8000000.0
2006-03-16 05:30:00,1.87049,1.87052,1.87021,1.87021,7000000.0
2006-03-16 05:31:00,1.87027,1.8704,1.87014,1.87034,8000000.0
2006-03-16 05:33:00,1.87026,1.87045,1.87018,1.87023,9000000.0
2006-03-16 05:34:00,1.87052,1.87057,1.87046,1.87056,8000000.0
2006-03-16 05:35:00,1.87063,1.87065,1.87023,1.87023,7000000.0
2006-03-16 05:36:00,1.87033,1.87058,1.87032,1.87032,11000000.0
2006-03-16 05:38:00,1.87005,1.87023,1.8699,1.8699,6000000.0
2006-03-16 05:39:00,1.86995,1.86995,1.86975,1.86975,7000000.0
2006-03-16 05:40:00,1.86965,1.8697,1.86939,1.86944,8000000.0
2006-03-16 05:41:00,1.86948,1.86967,1.86946,1.86967,8000000.0
2006-03-16 05:42:00,1.86977,1.86985,1.86966,1.86985,7000000.0
2006-03-16 05:44:00,1.86979,1.86979,1.86949,1.86971,8000000.0
2006-03-16 05:46:00,1.86962,1.86969,1.86962,1.86967,5000000.0
2006-03-16 05:49:00,1.86968,1.86987,1.86968,1.86981,8000000.0
2006-03-16 05:50:00,1.87001,1.87016,1.86982,1.87016,9000000.0
2006-03-16 05:51:00,1.87017,1.87026,1.87015,1.8702,8000000.0
2006-03-16 05:52:00,1.87001,1.87021,1.87001,1.87018,8000000.0
2006-03-16 05:53:00,1.8702,1.87038,1.87018,1.87038,7000000.0
2006-03-16 05:58:00,1.87013,1.87022,1.86993,1.87022,9000000.0
2006-03-16 05:59:00,1.87033,1.87047,1.87018,1.87018,10000000.0
2006-03-16 06:01:00,1.86987,1.86987,1.86965,1.86965,7000000.0
2006-03-16 06:02:00,1.86971,1.8698,1.86966,1.86966,7000000.0
2006-03-16 06:03:00,1.86964,1.86964,1.86932,1.86932,8000000.0
2006-03-16 06:05:00,1.86941,1.86941,1.86914,1.86932,7000000.0
2006-03-16 06:06:00,1.86929,1.86929,1.86913,1.86913,5000000.0
2006-03-16 06:07:00,1.8692,1.86941,1.8692,1.86939,7000000.0
2006-03-16 06:08:00,1.8693,1.86933,1.86916,1.86917,6000000.0
2006-03-16 06:09:00,1.86917,1.86925,1.86909,1.86916,8000000.0
2006-03-16 06:10:00,1.86919,1.86937,1.86916,1.86936,8000000.0
2006-03-16 06:11:00,1.86942,1.8695,1.86923,1.86923,8000000.0
2006-03-16 06:12:00,1.86884,1.8696,1.86884,1.8696,8000000.0
2006-03-16 06:13:00,1.86973,1.86987,1.86972,1.8698,8000000.0
2006-03-16 06:15:00,1.86973,1.86973,1.86946,1.86964,8000000.0
2006-03-16 06:16:00,1.86992,1.87025,1.86992,1.87025,5000000.0
2006-03-16 06:17:00,1.87024,1.87049,1.87024,1.87049,7000000.0
2006-03-16 06:18:00,1.87012,1.87014,1.86993,1.87003,9000000.0
2006-03-16 06:19:00,1.86987,1.86987,1.86952,1.86952,7000000.0
2006-03-16 06:20:00,1.86951,1.86951,1.86933,1.86933,3000000.0
2006-03-16 06:21:00,1.86931,1.86931,1.8691,1.86923,8000000.0
2006-03-16 06:22:00,1.86899,1.86906,1.86884,1.86904,8000000.0
2006-03-16 06:23:00,1.86907,1.86907,1.86893,1.86895,8000000.0
2006-03-16 06:24:00,1.86884,1.86906,1.86884,1.86903,11000000.0
2006-03-16 06:25:00,1.86899,1.86899,1.86873,1.86888,11000000.0
2006-03-16 06:26:00,1.86907,1.8695,1.869,1.86942,11000000.0
2006-03-16 06:27:00,1.86952,1.86972,1.86952,1.86953,7000000.0
2006-03-16 06:28:00,1.86979,1.86996,1.86977,1.8698,8000000.0
2006-03-16 06:29:00,1.86986,1.87012,1.86986,1.86997,8000000.0
2006-03-16 06:30:00,1.87006,1.8701,1.87002,1.87008,8000000.0
2006-03-16 06:31:00,1.87004,1.87004,1.86962,1.86971,7000000.0
2006-03-16 06:32:00,1.86962,1.86973,1.86962,1.8697,6000000.0
2006-03-16 06:33:00,1.86971,1.86971,1.86938,1.86938,7000000.0
2006-03-16 06:34:00,1.86942,1.86963,1.86937,1.86954,7000000.0
2006-03-16 06:35:00,1.86974,1.86991,1.86971,1.86971,11000000.0
2006-03-16 06:36:00,1.86963,1.86997,1.86963,1.86978,5000000.0
2006-03-16 06:37:00,1.86984,1.86984,1.86962,1.86962,10000000.0
2006-03-16 06:38:00,1.86973,1.86973,1.86972,1.86972,2000000.0
2006-03-16 06:39:00,1.86968,1.86988,1.86965,1.86969,11000000.0
2006-03-16 06:40:00,1.87004,1.87014,1.86988,1.86988,7000000.0
2006-03-16 06:41:00,1.86978,1.86987,1.86974,1.86983,7000000.0
2006-03-16 06:42:00,1.86998,1.87029,1.86998,1.87024,5000000.0
2006-03-16 06:43:00,1.87015,1.87034,1.87015,1.87034,7000000.0
2006-03-16 06:44:00,1.87031,1.87043,1.87023,1.87043,8000000.0
2006-03-16 06:45:00,1.87042,1.87083,1.87042,1.87067,8000000.0
2006-03-16 06:46:00,1.87059,1.8707,1.87029,1.87031,10000000.0
2006-03-16 06:47:00,1.87025,1.87065,1.87025,1.8706,8000000.0
2006-03-16 06:48:00,1.87082,1.87096,1.87081,1.87081,7000000.0
2006-03-16 06:49:00,1.87064,1.87102,1.8705,1.87102,8000000.0
2006-03-16 06:50:00,1.87114,1.87154,1.8711,1.87154,5000000.0
2006-03-16 06:51:00,1.87155,1.87155,1.87073,1.87073,10000000.0
2006-03-16 06:52:00,1.87044,1.87044,1.87023,1.87038,8000000.0
2006-03-16 06:53:00,1.8703,1.8703,1.86991,1.86991,8000000.0
2006-03-16 06:54:00,1.8701,1.87028,1.86988,1.86988,7000000.0
2006-03-16 06:55:00,1.86983,1.86993,1.8695,1.86982,7000000.0
2006-03-16 06:56:00,1.86975,1.86993,1.86975,1.86981,10000000.0
2006-03-16 06:57:00,1.8704,1.87092,1.8704,1.87092,7000000.0
2006-03-16 06:58:00,1.87093,1.87093,1.87066,1.87091,7000000.0
2006-03-16 06:59:00,1.8709,1.8709,1.87069,1.87083,7000000.0
2006-03-16 07:00:00,1.87078,1.87098,1.87078,1.87098,7000000.0
2006-03-16 07:01:00,1.87107,1.87107,1.87085,1.871,7000000.0
2006-03-16 07:02:00,1.87122,1.87132,1.87122,1.87124,7000000.0
2006-03-16 07:04:00,1.87082,1.87082,1.87034,1.87034,8000000.0
2006-03-16 07:05:00,1.87032,1.87045,1.87024,1.87027,11000000.0
2006-03-16 07:06:00,1.86965,1.87004,1.86965,1.86998,11000000.0
2006-03-16 07:07:00,1.86989,1.86989,1.86939,1.86967,11000000.0
2006-03-16 07:08:00,1.87002,1.87017,1.87002,1.87006,9000000.0
2006-03-16 07:09:00,1.87017,1.87037,1.87013,1.87037,8000000.0
2006-03-16 07:10:00,1.87024,1.87057,1.87024,1.87057,7000000.0
2006-03-16 07:11:00,1.87071,1.87095,1.87066,1.87083,10000000.0
2006-03-16 07:12:00,1.87089,1.87093,1.87074,1.87077,7000000.0
2006-03-16 07:13:00,1.87077,1.87092,1.87064,1.87064,8000000.0
2006-03-16 07:14:00,1.87078,1.87092,1.87075,1.87092,7000000.0
2006-03-16 07:15:00,1.87104,1.8712,1.87103,1.87111,10000000.0
2006-03-16 07:16:00,1.87117,1.87133,1.87117,1.87133,8000000.0
2006-03-16 07:17:00,1.87115,1.87183,1.87115,1.87183,11000000.0
2006-03-16 07:18:00,1.87198,1.87231,1.87198,1.87231,8000000.0
2006-03-16 07:19:00,1.87237,1.87237,1.87219,1.87223,8000000.0
2006-03-16 07:20:00,1.87228,1.87237,1.87204,1.87228,9000000.0
2006-03-16 07:21:00,1.87224,1.8723,1.87213,1.8723,10000000.0
2006-03-16 07:22:00,1.87229,1.87231,1.87214,1.87219,11000000.0
2006-03-16 07:23:00,1.87221,1.87221,1.87182,1.87198,7000000.0
2006-03-16 07:24:00,1.87201,1.87208,1.87192,1.87192,9000000.0
2006-03-16 07:25:00,1.87198,1.87203,1.87189,1.87201,8000000.0
2006-03-16 07:26:00,1.87202,1.87211,1.87173,1.87173,7000000.0
2006-03-16 07:27:00,1.87191,1.87198,1.87181,1.87197,7000000.0
2006-03-16 07:28:00,1.8726,1.87387,1.8726,1.87367,7000000.0
2006-03-16 07:29:00,1.87352,1.87543,1.87352,1.87543,8000000.0
2006-03-16 07:30:00,1.87582,1.87695,1.87582,1.87635,8000000.0
2006-03-16 07:31:00,1.8757,1.8757,1.8751,1.87515,7000000.0
2006-03-16 07:32:00,1.87536,1.87644,1.87536,1.87644,9000000.0
2006-03-16 07:33:00,1.87654,1.87654,1.87536,1.87536,8000000.0
2006-03-16 07:34:00,1.87495,1.87528,1.87491,1.87491,11000000.0
2006-03-16 07:35:00,1.87488,1.87488,1.8744,1.87488,8000000.0
2006-03-16 07:36:00,1.87497,1.8751,1.87484,1.87488,7000000.0
2006-03-16 07:37:00,1.87493,1.87562,1.87493,1.87562,7000000.0
2006-03-16 07:38:00,1.87587,1.87595,1.87565,1.87595,11000000.0
2006-03-16 07:39:00,1.87612,1.8768,1.87612,1.87674,7000000.0
2006-03-16 07:40:00,1.87671,1.87671,1.87598,1.87598,8000000.0
2006-03-16 07:41:00,1.87562,1.87589,1.87562,1.8758,9000000.0
2006-03-16 07:42:00,1.87585,1.87615,1.8758,1.8758,11000000.0
2006-03-16 07:43:00,1.87572,1.87603,1.87572,1.87603,7000000.0
2006-03-16 07:44:00,1.87613,1.87628,1.8761,1.87628,7000000.0
2006-03-16 07:45:00,1.87656,1.87709,1.87656,1.87709,7000000.0
2006-03-16 07:46:00,1.87713,1.87823,1.87713,1.87823,7000000.0
2006-03-16 07:47:00,1.87874,1.87878,1.87857,1.87878,7000000.0
2006-03-16 07:48:00,1.87889,1.87889,1.87861,1.8787,8000000.0
2006-03-16 07:49:00,1.87877,1.87912,1.87876,1.87894,8000000.0
2006-03-16 07:50:00,1.87913,1.87913,1.87892,1.87899,7000000.0
2006-03-16 07:51:00,1.8789,1.87901,1.87877,1.87878,8000000.0
2006-03-16 07:52:00,1.87848,1.87848,1.87789,1.87798,10000000.0
2006-03-16 07:53:00,1.87797,1.878,1.87774,1.87774,11000000.0
2006-03-16 07:54:00,1.87769,1.87769,1.87733,1.87747,9000000.0
2006-03-16 07:55:00,1.87749,1.87749,1.87662,1.87662,9000000.0
2006-03-16 07:56:00,1.87667,1.87686,1.87662,1.87686,9000000.0
2006-03-16 07:57:00,1.87695,1.87718,1.87695,1.8771,7000000.0
2006-03-16 07:58:00,1.87681,1.87684,1.87655,1.87684,7000000.0
2006-03-16 07:59:00,1.87691,1.87726,1.87685,1.87726,7000000.0
2006-03-16 08:00:00,1.87729,1.87765,1.87729,1.87731,8000000.0
2006-03-16 08:01:00,1.87741,1.87757,1.87726,1.87757,10000000.0
2006-03-16 08:02:00,1.8776,1.8776,1.87748,1.87759,7000000.0
2006-03-16 08:04:00,1.87791,1.87831,1.87791,1.87828,8000000.0
2006-03-16 08:05:00,1.87823,1.87924,1.87823,1.87924,8000000.0
2006-03-16 08:06:00,1.87932,1.87932,1.87838,1.87838,6000000.0
2006-03-16 08:07:00,1.87839,1.87907,1.87839,1.87907,7000000.0
2006-03-16 08:08:00,1.87928,1.87945,1.87928,1.87933,7000000.0
2006-03-16 08:09:00,1.87916,1.87925,1.87888,1.87888,7000000.0
2006-03-16 08:10:00,1.87903,1.87939,1.87903,1.87935,7000000.0
2006-03-16 08:11:00,1.87914,1.87914,1.87881,1.87896,8000000.0
2006-03-16 08:12:00,1.87898,1.87942,1.87898,1.87932,9000000.0
2006-03-16 08:13:00,1.87888,1.87888,1.87869,1.87877,7000000.0
2006-03-16 08:14:00,1.87869,1.87869,1.87849,1.87851,9000000.0
2006-03-16 08:15:00,1.87884,1.87884,1.87857,1.87865,8000000.0
2006-03-16 08:16:00,1.87891,1.87899,1.87881,1.87899,11000000.0
2006-03-16 08:17:00,1.87885,1.87885,1.87866,1.8788,7000000.0
2006-03-16 08:18:00,1.87862,1.87862,1.87839,1.87839,9000000.0
2006-03-16 08:19:00,1.87765,1.87794,1.87761,1.87761,7000000.0
2006-03-16 08:21:00,1.87717,1.87741,1.87717,1.87721,8000000.0
2006-03-16 08:22:00,1.87727,1.87747,1.87727,1.8773,8000000.0
2006-03-16 08:23:00,1.87735,1.8776,1.87735,1.87752,7000000.0
2006-03-16 08:24:00,1.87745,1.87745,1.87722,1.87725,7000000.0
2006-03-16 08:25:00,1.87762,1.87802,1.87762,1.87802,8000000.0
2006-03-16 08:26:00,1.87812,1.87874,1.87812,1.87851,7000000.0
2006-03-16 08:27:00,1.87889,1.87935,1.87889,1.87935,10000000.0
2006-03-16 08:28:00,1.87949,1.87987,1.87949,1.87987,7000000.0
2006-03-16 08:29:00,1.87944,1.87953,1.8793,1.87953,10000000.0
2006-03-16 08:30:00,1.87979,1.87979,1.87958,1.87958,7000000.0
2006-03-16 08:31:00,1.87965,1.88007,1.87965,1.88007,10000000.0
2006-03-16 08:32:00,1.87988,1.87994,1.8798,1.87986,8000000.0
2006-03-16 08:33:00,1.87988,1.87998,1.87983,1.87992,7000000.0
2006-03-16 08:34:00,1.88017,1.8805,1.88017,1.88042,9000000.0
2006-03-16 08:35:00,1.88008,1.88022,1.87988,1.87988,9000000.0
2006-03-16 08:36:00,1.87993,1.88023,1.87978,1.88023,8000000.0
2006-03-16 08:37:00,1.88065,1.88128,1.88052,1.88128,9000000.0
2006-03-16 08:38:00,1.88217,1.88316,1.88198,1.88316,10000000.0
2006-03-16 08:39:00,1.88315,1.88356,1.88315,1.88356,11000000.0
2006-03-16 08:40:00,1.88325,1.88389,1.88325,1.88369,8000000.0
2006-03-16 08:41:00,1.88381,1.88381,1.8834,1.88357,11000000.0
2006-03-16 08:42:00,1.88349,1.88349,1.88283,1.88289,10000000.0
2006-03-16 08:43:00,1.88272,1.88285,1.8827,1.88272,8000000.0
2006-03-16 08:44:00,1.88285,1.88292,1.8826,1.8826,10000000.0
2006-03-16 08:45:00,1.88253,1.88277,1.88253,1.88277,8000000.0
2006-03-16 08:46:00,1.88333,1.88375,1.88242,1.8834,8000000.0
2006-03-16 08:47:00,1.88274,1.88276,1.88203,1.88203,7000000.0
2006-03-16 08:48:00,1.88135,1.88135,1.87969,1.87969,8000000.0
2006-03-16 08:49:00,1.8799,1.88003,1.87985,1.88002,11000000.0
2006-03-16 08:50:00,1.87972,1.87972,1.87899,1.87899,7000000.0
2006-03-16 08:51:00,1.87929,1.87945,1.87929,1.8794,8000000.0
2006-03-16 08:52:00,1.88028,1.88112,1.88028,1.881,9000000.0
2006-03-16 08:53:00,1.88103,1.88103,1.88017,1.88044,8000000.0
2006-03-16 08:54:00,1.88007,1.88031,1.88005,1.8801,8000000.0
2006-03-16 08:55:00,1.88068,1.88068,1.88038,1.88044,8000000.0
2006-03-16 08:56:00,1.88036,1.8804,1.88,1.88,7000000.0
2006-03-16 08:57:00,1.87984,1.87985,1.87977,1.87979,8000000.0
2006-03-16 08:58:00,1.87983,1.87997,1.87974,1.87997,7000000.0
2006-03-16 08:59:00,1.88,1.88033,1.88,1.88033,7000000.0
2006-03-16 09:00:00,1.88039,1.88039,1.88019,1.88019,8000000.0
2006-03-16 09:01:00,1.88028,1.8803,1.87993,1.87993,9000000.0
2006-03-16 09:02:00,1.87976,1.8798,1.87972,1.87972,10000000.0
2006-03-16 09:03:00,1.87951,1.87992,1.87951,1.87984,7000000.0
2006-03-16 09:04:00,1.87994,1.8804,1.87994,1.8804,7000000.0
2006-03-16 09:05:00,1.88064,1.88092,1.88064,1.88077,7000000.0
2006-03-16 09:06:00,1.88068,1.8811,1.88068,1.8811,11000000.0
2006-03-16 09:07:00,1.88131,1.88131,1.88093,1.88117,8000000.0
2006-03-16 09:08:00,1.88131,1.88131,1.8811,1.88129,7000000.0
2006-03-16 09:09:00,1.88131,1.88141,1.88103,1.88108,11000000.0
2006-03-16 09:10:00,1.88078,1.88085,1.88048,1.88073,7000000.0
2006-03-16 09:11:00,1.88082,1.88093,1.88055,1.88093,9000000.0
2006-03-16 09:12:00,1.88062,1.88074,1.88041,1.88043,8000000.0
2006-03-16 09:13:00,1.8804,1.88055,1.88038,1.88052,9000000.0
2006-03-16 09:14:00,1.8805,1.88056,1.88027,1.88056,11000000.0
2006-03-16 09:15:00,1.88065,1.8807,1.88043,1.88043,7000000.0
2006-03-16 09:16:00,1.88042,1.88046,1.88025,1.88044,8000000.0
2006-03-16 09:17:00,1.88029,1.88029,1.88004,1.88006,11000000.0
2006-03-16 09:18:00,1.88024,1.88038,1.88009,1.88038,8000000.0
2006-03-16 09:19:00,1.88081,1.88126,1.88081,1.88126,7000000.0
2006-03-16 09:20:00,1.88126,1.88153,1.88126,1.88145,7000000.0
2006-03-16 09:21:00,1.88139,1.88158,1.88136,1.8815,8000000.0
2006-03-16 09:22:00,1.88149,1.88149,1.88105,1.88115,8000000.0
2006-03-16 09:23:00,1.88101,1.88114,1.88096,1.88114,7000000.0
2006-03-16 09:24:00,1.8808,1.88098,1.88077,1.88098,8000000.0
2006-03-16 09:25:00,1.88101,1.88121,1.88101,1.8812,7000000.0
2006-03-16 09:26:00,1.88126,1.88126,1.88064,1.88064,11000000.0
2006-03-16 09:27:00,1.88066,1.8812,1.88066,1.88119,11000000.0
2006-03-16 09:28:00,1.88115,1.88132,1.88115,1.88132,9000000.0
2006-03-16 09:29:00,1.88133,1.88139,1.88113,1.8813,8000000.0
2006-03-16 09:30:00,1.88179,1.88261,1.88179,1.88261,7000000.0
2006-03-16 09:31:00,1.88236,1.8832,1.88236,1.8832,7000000.0
2006-03-16 09:32:00,1.88304,1.88315,1.88288,1.88288,7000000.0
2006-03-16 09:33:00,1.88314,1.88386,1.88314,1.88386,8000000.0
2006-03-16 09:34:00,1.88367,1.88376,1.8836,1.88369,7000000.0
2006-03-16 09:35:00,1.88385,1.88421,1.88385,1.88407,10000000.0
2006-03-16 09:36:00,1.88426,1.88525,1.88426,1.88525,8000000.0
2006-03-16 09:37:00,1.88578,1.88578,1.88557,1.8857,11000000.0
2006-03-16 09:38:00,1.88531,1.88537,1.88348,1.88534,11000000.0
2006-03-16 09:39:00,1.88481,1.88481,1.88457,1.88457,7000000.0
2006-03-16 09:40:00,1.88443,1.88445,1.88431,1.88431,9000000.0
2006-03-16 09:41:00,1.88509,1.88509,1.88485,1.88499,8000000.0
2006-03-16 09:42:00,1.88519,1.8857,1.88519,1.88554,10000000.0
2006-03-16 09:43:00,1.88584,1.88603,1.88576,1.88585,11000000.0
2006-03-16 09:44:00,1.88566,1.88566,1.88545,1.88545,8000000.0
2006-03-16 09:45:00,1.88508,1.88536,1.88508,1.88523,7000000.0
2006-03-16 09:46:00,1.88555,1.88634,1.88545,1.88634,11000000.0
2006-03-16 09:47:00,1.88657,1.88747,1.88657,1.88747,9000000.0
2006-03-16 09:48:00,1.88757,1.88819,1.88757,1.88819,7000000.0
2006-03-16 09:49:00,1.88824,1.88824,1.8874,1.8874,11000000.0
2006-03-16 09:50:00,1.88772,1.88809,1.88772,1.88798,8000000.0
2006-03-16 09:51:00,1.88758,1.88758,1.88691,1.88695,8000000.0
2006-03-16 09:52:00,1.88711,1.88774,1.88711,1.88774,8000000.0
2006-03-16 09:53:00,1.88758,1.88779,1.88757,1.88764,10000000.0
2006-03-16 09:54:00,1.88738,1.88757,1.8873,1.8873,5000000.0
2006-03-16 09:55:00,1.88723,1.88723,1.88693,1.88712,8000000.0
2006-03-16 09:56:00,1.88674,1.88704,1.88674,1.88704,10000000.0
2006-03-16 09:57:00,1.88689,1.88764,1.88689,1.88764,8000000.0
2006-03-16 09:58:00,1.88784,1.88784,1.88762,1.8877,8000000.0
2006-03-16 09:59:00,1.88783,1.88807,1.88776,1.88779,10000000.0
2006-03-16 10:00:00,1.88782,1.88799,1.88781,1.88799,10000000.0
2006-03-16 10:01:00,1.88783,1.88783,1.88753,1.88759,10000000.0
2006-03-16 10:02:00,1.88761,1.88761,1.88711,1.88737,10000000.0
2006-03-16 10:03:00,1.88739,1.88767,1.88717,1.88767,7000000.0
2006-03-16 10:04:00,1.88748,1.88752,1.88726,1.88726,7000000.0
2006-03-16 10:05:00,1.88732,1.88748,1.88698,1.88748,11000000.0
2006-03-16 10:06:00,1.88763,1.88783,1.88763,1.88776,7000000.0
2006-03-16 10:07:00,1.88765,1.8877,1.8875,1.88755,7000000.0
2006-03-16 10:08:00,1.88745,1.88769,1.88745,1.88749,7000000.0
2006-03-16 10:09:00,1.88731,1.88731,1.887,1.887,7000000.0
2006-03-16 10:10:00,1.88735,1.88755,1.88735,1.88755,7000000.0
2006-03-16 10:11:00,1.88758,1.88758,1.88738,1.88748,7000000.0
2006-03-16 10:12:00,1.8875,1.88762,1.88717,1.88762,8000000.0
2006-03-16 10:13:00,1.88782,1.88784,1.88762,1.88762,8000000.0
2006-03-16 10:14:00,1.88758,1.88758,1.88733,1.88753,7000000.0
2006-03-16 10:15:00,1.88754,1.88767,1.8874,1.88763,10000000.0
2006-03-16 10:16:00,1.88761,1.88761,1.88689,1.88689,7000000.0
2006-03-16 10:17:00,1.88682,1.88708,1.88667,1.88674,11000000.0
2006-03-16 10:18:00,1.88672,1.8872,1.88672,1.88691,8000000.0
2006-03-16 10:19:00,1.88731,1.88731,1.88714,1.88725,9000000.0
2006-03-16 10:21:00,1.8873,1.8873,1.88715,1.88715,8000000.0
2006-03-16 10:22:00,1.88697,1.88704,1.88681,1.88692,7000000.0
2006-03-16 10:23:00,1.88671,1.88685,1.88654,1.88654,7000000.0
2006-03-16 10:24:00,1.88665,1.88665,1.88635,1.88652,7000000.0
2006-03-16 10:25:00,1.88648,1.88675,1.88641,1.88675,9000000.0
2006-03-16 10:26:00,1.88657,1.88665,1.88651,1.88665,11000000.0
2006-03-16 10:27:00,1.88665,1.88673,1.88637,1.88654,8000000.0
2006-03-16 10:28:00,1.8863,1.88641,1.88614,1.88632,9000000.0
2006-03-16 10:30:00,1.88624,1.88638,1.88624,1.88631,8000000.0
2006-03-16 10:31:00,1.88633,1.88641,1.88617,1.88637,7000000.0
2006-03-16 10:32:00,1.88633,1.88644,1.88619,1.88635,9000000.0
2006-03-16 10:33:00,1.88623,1.8863,1.88616,1.88625,7000000.0
2006-03-16 10:36:00,1.88613,1.88622,1.88585,1.8859,8000000.0
2006-03-16 10:37:00,1.88524,1.88524,1.88486,1.88486,8000000.0
2006-03-16 10:38:00,1.88499,1.8851,1.8849,1.88503,10000000.0
2006-03-16 10:39:00,1.88458,1.88483,1.88458,1.88467,8000000.0
2006-03-16 10:40:00,1.88452,1.88452,1.88428,1.88444,7000000.0
2006-03-16 10:41:00,1.8845,1.88462,1.88445,1.88445,9000000.0
2006-03-16 10:42:00,1.88464,1.88476,1.88458,1.88466,7000000.0
2006-03-16 10:43:00,1.88477,1.88477,1.88433,1.88433,10000000.0
2006-03-16 10:44:00,1.88425,1.88438,1.8842,1.88435,7000000.0
2006-03-16 10:45:00,1.88435,1.88448,1.88428,1.88428,8000000.0
2006-03-16 10:46:00,1.88404,1.88436,1.88404,1.88434,8000000.0
2006-03-16 10:47:00,1.88418,1.88436,1.88407,1.88423,7000000.0
2006-03-16 10:48:00,1.88434,1.88448,1.88434,1.88447,8000000.0
2006-03-16 10:49:00,1.88461,1.88469,1.88447,1.88452,9000000.0
2006-03-16 10:50:00,1.88454,1.88508,1.88454,1.88487,8000000.0
2006-03-16 10:51:00,1.8849,1.88503,1.88481,1.88484,9000000.0
2006-03-16 10:52:00,1.88473,1.88498,1.88471,1.88498,8000000.0
2006-03-16 10:53:00,1.88474,1.8848,1.88465,1.88476,9000000.0
2006-03-16 10:54:00,1.88483,1.88483,1.8846,1.8846,10000000.0
2006-03-16 10:55:00,1.88458,1.88459,1.8845,1.8845,7000000.0
2006-03-16 10:56:00,1.88439,1.88471,1.88274,1.88467,7000000.0
2006-03-16 10:57:00,1.88469,1.88471,1.88447,1.88447,8000000.0
2006-03-16 10:58:00,1.88455,1.88464,1.88455,1.88464,7000000.0
2006-03-16 10:59:00,1.88459,1.88492,1.88459,1.88492,11000000.0
2006-03-16 11:00:00,1.88476,1.88489,1.88318,1.88318,7000000.0
2006-03-16 11:01:00,1.88461,1.88477,1.88461,1.88477,8000000.0
2006-03-16 11:02:00,1.88476,1.88476,1.88463,1.88465,7000000.0
2006-03-16 11:03:00,1.88463,1.88473,1.88463,1.88468,11000000.0
2006-03-16 11:04:00,1.88459,1.88459,1.8842,1.8842,11000000.0
2006-03-16 11:05:00,1.88418,1.88418,1.88316,1.8832,7000000.0
2006-03-16 11:06:00,1.88294,1.88301,1.88265,1.88288,8000000.0
2006-03-16 11:07:00,1.88314,1.88339,1.88314,1.88323,7000000.0
2006-03-16 11:08:00,1.88311,1.88356,1.88307,1.88356,9000000.0
2006-03-16 11:09:00,1.88363,1.88363,1.88353,1.88355,8000000.0
2006-03-16 11:10:00,1.88347,1.88347,1.88322,1.88329,8000000.0
2006-03-16 11:11:00,1.88264,1.88264,1.88228,1.8823,10000000.0
2006-03-16 11:12:00,1.88222,1.88225,1.88217,1.8822,7000000.0
2006-03-16 11:13:00,1.88255,1.8829,1.88232,1.8829,11000000.0
2006-03-16 11:14:00,1.88289,1.88289,1.88246,1.88246,11000000.0
2006-03-16 11:15:00,1.88264,1.88276,1.88256,1.88256,7000000.0
2006-03-16 11:16:00,1.88267,1.88291,1.88267,1.88291,7000000.0
2006-03-16 11:17:00,1.88292,1.88296,1.88266,1.88266,7000000.0
2006-03-16 11:18:00,1.8828,1.88317,1.88271,1.88316,10000000.0
2006-03-16 11:19:00,1.88281,1.88282,1.88259,1.88259,11000000.0
2006-03-16 11:20:00,1.88271,1.88286,1.88238,1.88238,8000000.0
2006-03-16 11:21:00,1.88218,1.88218,1.88185,1.88185,7000000.0
2006-03-16 11:22:00,1.88219,1.88321,1.88209,1.88321,8000000.0
2006-03-16 11:23:00,1.88335,1.88343,1.88325,1.88325,8000000.0
2006-03-16 11:24:00,1.88305,1.88335,1.88302,1.88303,7000000.0
2006-03-16 11:25:00,1.88301,1.88307,1.88271,1.88271,8000000.0
2006-03-16 11:27:00,1.88263,1.88271,1.8826,1.88262,8000000.0
2006-03-16 11:28:00,1.88259,1.88277,1.88249,1.88277,7000000.0
2006-03-16 11:29:00,1.88273,1.88284,1.88247,1.88284,8000000.0
2006-03-16 11:30:00,1.88282,1.88319,1.88267,1.88319,7000000.0
2006-03-16 11:31:00,1.8835,1.8835,1.88337,1.88343,11000000.0
2006-03-16 11:32:00,1.88352,1.88352,1.88301,1.88301,11000000.0
2006-03-16 11:33:00,1.88297,1.88299,1.88287,1.88294,7000000.0
2006-03-16 11:34:00,1.88279,1.8829,1.88271,1.8829,7000000.0
2006-03-16 11:35:00,1.88299,1.88299,1.88282,1.88295,10000000.0
2006-03-16 11:36:00,1.88291,1.88313,1.88282,1.88282,8000000.0
2006-03-16 11:37:00,1.88255,1.88312,1.88255,1.8831,8000000.0
2006-03-16 11:38:00,1.88326,1.88341,1.88324,1.88324,9000000.0
2006-03-16 11:39:00,1.88303,1.88303,1.88283,1.88286,9000000.0
2006-03-16 11:40:00,1.8829,1.88296,1.88279,1.88296,11000000.0
2006-03-16 11:41:00,1.88311,1.8832,1.88308,1.8832,11000000.0
2006-03-16 11:42:00,1.88281,1.8829,1.88259,1.88278,11000000.0
2006-03-16 11:43:00,1.88273,1.88294,1.88273,1.88287,7000000.0
2006-03-16 11:44:00,1.88299,1.88299,1.88275,1.88275,7000000.0
2006-03-16 11:45:00,1.88266,1.8833,1.88266,1.8833,11000000.0
2006-03-16 11:46:00,1.88367,1.88381,1.88322,1.88322,7000000.0
2006-03-16 11:47:00,1.88326,1.88345,1.88326,1.88334,9000000.0
2006-03-16 11:48:00,1.88325,1.88348,1.88319,1.88348,10000000.0
2006-03-16 11:49:00,1.88358,1.88375,1.88358,1.8837,7000000.0
2006-03-16 11:50:00,1.8835,1.8835,1.88315,1.88316,7000000.0
2006-03-16 11:51:00,1.88303,1.88303,1.88253,1.88274,8000000.0
2006-03-16 11:52:00,1.88266,1.88285,1.88265,1.88266,10000000.0
2006-03-16 11:53:00,1.88284,1.88284,1.88261,1.88277,10000000.0
2006-03-16 11:54:00,1.88236,1.88263,1.88219,1.88219,9000000.0
2006-03-16 11:55:00,1.88214,1.8824,1.88214,1.88232,8000000.0
2006-03-16 11:56:00,1.88219,1.8822,1.88202,1.88202,11000000.0
2006-03-16 11:57:00,1.88198,1.88241,1.88198,1.88237,8000000.0
2006-03-16 11:58:00,1.88237,1.88238,1.882,1.882,9000000.0
2006-03-16 11:59:00,1.88189,1.88194,1.8818,1.88193,7000000.0
2006-03-16 12:00:00,1.88207,1.88234,1.88207,1.88234,7000000.0
2006-03-16 12:01:00,1.8824,1.88246,1.88231,1.88235,10000000.0
2006-03-16 12:02:00,1.88227,1.88228,1.88193,1.88228,10000000.0
2006-03-16 12:03:00,1.88207,1.88213,1.88197,1.88199,7000000.0
2006-03-16 12:04:00,1.88199,1.88221,1.88193,1.88221,9000000.0
2006-03-16 12:05:00,1.88224,1.88235,1.88217,1.88234,11000000.0
2006-03-16 12:06:00,1.8821,1.8821,1.88152,1.88152,7000000.0
2006-03-16 12:07:00,1.88145,1.8817,1.88145,1.8817,7000000.0
2006-03-16 12:08:00,1.8817,1.88171,1.88153,1.88159,9000000.0
2006-03-16 12:09:00,1.88173,1.88181,1.88156,1.88181,8000000.0
2006-03-16 12:10:00,1.88198,1.88229,1.88198,1.88212,8000000.0
2006-03-16 12:11:00,1.88211,1.88276,1.88207,1.88276,7000000.0
2006-03-16 12:12:00,1.88332,1.88362,1.88323,1.88353,7000000.0
2006-03-16 12:13:00,1.88357,1.88376,1.88336,1.88366,10000000.0
2006-03-16 12:14:00,1.88406,1.88418,1.88405,1.88418,8000000.0
2006-03-16 12:15:00,1.88446,1.88477,1.88446,1.88477,8000000.0
2006-03-16 12:16:00,1.88502,1.8853,1.88502,1.8853,8000000.0
2006-03-16 12:17:00,1.88549,1.88557,1.88537,1.88537,8000000.0
2006-03-16 12:18:00,1.88535,1.88593,1.88527,1.88593,11000000.0
2006-03-16 12:19:00,1.88616,1.88663,1.88616,1.88663,9000000.0
2006-03-16 12:20:00,1.88647,1.88647,1.88617,1.88623,10000000.0
2006-03-16 12:21:00,1.88568,1.88571,1.8839,1.8839,7000000.0
2006-03-16 12:22:00,1.88593,1.88627,1.88585,1.88627,8000000.0
2006-03-16 12:23:00,1.88658,1.88668,1.88652,1.88652,7000000.0
2006-03-16 12:24:00,1.88678,1.88678,1.88648,1.88648,7000000.0
2006-03-16 12:25:00,1.8865,1.88652,1.88633,1.88643,9000000.0
2006-03-16 12:26:00,1.88637,1.88711,1.88637,1.88689,8000000.0
2006-03-16 12:27:00,1.88682,1.88682,1.88664,1.88671,10000000.0
2006-03-16 12:28:00,1.88687,1.88695,1.88674,1.88686,9000000.0
2006-03-16 12:29:00,1.88705,1.88731,1.88705,1.88731,9000000.0
2006-03-16 12:30:00,1.88716,1.88734,1.88701,1.88734,7000000.0
2006-03-16 12:31:00,1.88739,1.8874,1.88723,1.88736,11000000.0
2006-03-16 12:32:00,1.88748,1.88763,1.88748,1.88763,7000000.0
2006-03-16 12:33:00,1.88749,1.8875,1.88735,1.88735,7000000.0
2006-03-16 12:34:00,1.88729,1.88748,1.88729,1.88738,7000000.0
2006-03-16 12:35:00,1.88747,1.88747,1.88732,1.8874,8000000.0
2006-03-16 12:36:00,1.88762,1.88779,1.8876,1.88771,8000000.0
2006-03-16 12:37:00,1.88746,1.88761,1.88746,1.88754,9000000.0
2006-03-16 12:38:00,1.88744,1.88797,1.88743,1.88797,8000000.0
2006-03-16 12:39:00,1.8885,1.88916,1.8885,1.88914,9000000.0
2006-03-16 12:40:00,1.88927,1.88944,1.88924,1.88934,7000000.0
2006-03-16 12:41:00,1.88913,1.88945,1.88913,1.88945,8000000.0
2006-03-16 12:42:00,1.88948,1.88956,1.88935,1.88935,9000000.0
2006-03-16 12:43:00,1.88921,1.88937,1.889,1.889,9000000.0
2006-03-16 12:44:00,1.88923,1.88937,1.88923,1.88937,8000000.0
2006-03-16 12:45:00,1.88933,1.88933,1.88885,1.88902,10000000.0
2006-03-16 12:46:00,1.88908,1.88952,1.88908,1.88952,9000000.0
2006-03-16 12:47:00,1.8897,1.89023,1.8897,1.89023,10000000.0
2006-03-16 12:48:00,1.88981,1.89,1.88977,1.88979,11000000.0
2006-03-16 12:49:00,1.88953,1.88967,1.88938,1.88938,7000000.0
2006-03-16 12:50:00,1.88903,1.88903,1.88882,1.88893,7000000.0
2006-03-16 12:51:00,1.88891,1.889,1.88884,1.88893,8000000.0
2006-03-16 12:52:00,1.88892,1.8891,1.88865,1.8891,11000000.0
2006-03-16 12:53:00,1.88908,1.88911,1.88905,1.88905,8000000.0
2006-03-16 12:54:00,1.88916,1.88931,1.88914,1.88929,7000000.0
2006-03-16 12:55:00,1.88947,1.8895,1.88938,1.88941,8000000.0
2006-03-16 12:56:00,1.8895,1.88955,1.88934,1.88955,7000000.0
2006-03-16 12:57:00,1.88958,1.88958,1.88919,1.88919,7000000.0
2006-03-16 12:58:00,1.8891,1.8891,1.88891,1.88894,8000000.0
2006-03-16 12:59:00,1.88902,1.88911,1.88897,1.88911,7000000.0
2006-03-16 13:00:00,1.88922,1.88937,1.88912,1.88912,8000000.0
2006-03-16 13:01:00,1.88843,1.88859,1.88832,1.88832,8000000.0
2006-03-16 13:02:00,1.8883,1.8883,1.88811,1.8883,7000000.0
2006-03-16 13:03:00,1.88819,1.88836,1.88815,1.88836,8000000.0
2006-03-16 13:04:00,1.88841,1.88918,1.88841,1.88918,7000000.0
2006-03-16 13:05:00,1.88918,1.88918,1.88893,1.88898,8000000.0
2006-03-16 13:06:00,1.88903,1.88914,1.88894,1.88905,7000000.0
2006-03-16 13:07:00,1.88903,1.88903,1.88886,1.88895,7000000.0
2006-03-16 13:08:00,1.8891,1.88918,1.88902,1.88914,10000000.0
2006-03-16 13:09:00,1.8892,1.88929,1.88907,1.88919,7000000.0
2006-03-16 13:10:00,1.8893,1.88954,1.8892,1.88931,9000000.0
2006-03-16 13:11:00,1.88944,1.88958,1.88922,1.88931,8000000.0
2006-03-16 13:12:00,1.88921,1.88955,1.88913,1.88955,8000000.0
2006-03-16 13:13:00,1.88961,1.88982,1.88947,1.88982,9000000.0
2006-03-16 13:14:00,1.88958,1.88958,1.88923,1.88952,7000000.0
2006-03-16 13:15:00,1.88952,1.88952,1.88894,1.88908,8000000.0
2006-03-16 13:16:00,1.88881,1.88881,1.88862,1.88873,8000000.0
2006-03-16 13:17:00,1.88871,1.88882,1.88861,1.88882,9000000.0
2006-03-16 13:18:00,1.88873,1.88873,1.88849,1.88854,10000000.0
2006-03-16 13:19:00,1.88855,1.88866,1.88821,1.88827,8000000.0
2006-03-16 13:20:00,1.88821,1.88824,1.8881,1.8882,8000000.0
2006-03-16 13:21:00,1.88852,1.88866,1.88849,1.88866,7000000.0
2006-03-16 13:22:00,1.88871,1.88897,1.88862,1.88897,11000000.0
2006-03-16 13:23:00,1.88907,1.8896,1.88907,1.88937,8000000.0
2006-03-16 13:24:00,1.8894,1.8894,1.88931,1.88931,7000000.0
2006-03-16 13:25:00,1.88924,1.88925,1.88905,1.88924,11000000.0
2006-03-16 13:26:00,1.8893,1.8893,1.88908,1.88913,10000000.0
2006-03-16 13:28:00,1.88915,1.89016,1.88915,1.89016,21000000.0
2006-03-16 13:29:00,1.89028,1.89036,1.89024,1.89036,17000000.0
2006-03-16 13:30:00,1.89023,1.89023,1.89005,1.89014,7000000.0
2006-03-16 13:31:00,1.88983,1.88984,1.8898,1.88984,9000000.0
2006-03-16 13:32:00,1.88995,1.88995,1.88879,1.88879,14000000.0
2006-03-16 13:34:00,1.88861,1.88861,1.88824,1.88824,31000000.0
2006-03-16 13:36:00,1.8882,1.88825,1.88819,1.88822,24000000.0
2006-03-16 13:37:00,1.88829,1.88832,1.88829,1.88829,10000000.0
2006-03-16 13:38:00,1.88832,1.88866,1.88832,1.88866,18000000.0
2006-03-16 13:39:00,1.88877,1.88877,1.88866,1.88868,15000000.0
2006-03-16 13:40:00,1.88861,1.88861,1.88843,1.88857,29000000.0
2006-03-16 13:41:00,1.88871,1.88885,1.88864,1.88885,13000000.0
2006-03-16 13:42:00,1.88923,1.88923,1.88909,1.88921,8000000.0
2006-03-16 13:43:00,1.8891,1.8891,1.8888,1.8888,10000000.0
2006-03-16 13:44:00,1.88873,1.88879,1.88856,1.88879,26000000.0
2006-03-16 13:45:00,1.88872,1.88881,1.88869,1.88881,22000000.0
2006-03-16 13:46:00,1.88877,1.88877,1.8886,1.88866,19000000.0
2006-03-16 13:47:00,1.88874,1.88875,1.88862,1.88862,17000000.0
2006-03-16 13:48:00,1.88848,1.88855,1.88844,1.88855,22000000.0
2006-03-16 13:49:00,1.88865,1.88919,1.88865,1.88919,24000000.0
2006-03-16 13:50:00,1.88927,1.88927,1.88907,1.88926,15000000.0
2006-03-16 13:51:00,1.88926,1.88926,1.88909,1.88926,22000000.0
2006-03-16 13:53:00,1.8893,1.8893,1.88913,1.88913,28000000.0
2006-03-16 13:54:00,1.88911,1.88911,1.88888,1.88911,31000000.0
2006-03-16 13:55:00,1.88886,1.8889,1.88884,1.8889,20000000.0
2006-03-16 13:56:00,1.88894,1.88894,1.88877,1.8888,24000000.0
2006-03-16 13:57:00,1.88885,1.88953,1.88885,1.88953,34000000.0
2006-03-16 13:58:00,1.88958,1.88958,1.88921,1.88921,16000000.0
2006-03-16 13:59:00,1.88909,1.88913,1.88895,1.88913,30000000.0
2006-03-16 14:00:00,1.88906,1.88906,1.88883,1.88884,39000000.0
2006-03-16 14:01:00,1.88898,1.88898,1.88892,1.88893,30000000.0
2006-03-16 14:02:00,1.88893,1.88913,1.88889,1.88889,19000000.0
2006-03-16 14:03:00,1.8888,1.88881,1.88864,1.88881,23000000.0
2006-03-16 14:04:00,1.88882,1.88893,1.88882,1.88893,33000000.0
2006-03-16 14:05:00,1.88898,1.88898,1.88879,1.88881,28000000.0
2006-03-16 14:06:00,1.88883,1.88917,1.88883,1.88917,31000000.0
2006-03-16 14:07:00,1.88943,1.88943,1.88895,1.88895,31000000.0
2006-03-16 14:08:00,1.88904,1.88904,1.88863,1.88863,27000000.0
2006-03-16 14:09:00,1.88874,1.88874,1.8882,1.88853,27000000.0
2006-03-16 14:10:00,1.8884,1.88849,1.88831,1.88835,24000000.0
2006-03-16 14:11:00,1.88819,1.88835,1.88818,1.88835,21000000.0
2006-03-16 14:12:00,1.88832,1.88849,1.88828,1.88829,22000000.0
2006-03-16 14:13:00,1.88841,1.88847,1.88835,1.88844,13000000.0
2006-03-16 14:14:00,1.88858,1.88875,1.88854,1.88859,21000000.0
2006-03-16 14:15:00,1.88854,1.88854,1.88795,1.88797,25000000.0
2006-03-16 14:16:00,1.88785,1.88816,1.88776,1.888,26000000.0
2006-03-16 14:17:00,1.88836,1.88836,1.88825,1.88833,32000000.0
2006-03-16 14:18:00,1.8884,1.88844,1.88836,1.88844,27000000.0
2006-03-16 14:19:00,1.88849,1.88858,1.88845,1.88845,35000000.0
2006-03-16 14:20:00,1.88845,1.88859,1.88842,1.88849,32000000.0
2006-03-16 14:22:00,1.88841,1.88842,1.8882,1.88829,22000000.0
2006-03-16 14:23:00,1.88829,1.88843,1.88828,1.88842,40000000.0
2006-03-16 14:24:00,1.88845,1.88845,1.88829,1.88842,10000000.0
2006-03-16 14:25:00,1.88863,1.88897,1.88863,1.88886,35000000.0
2006-03-16 14:26:00,1.88935,1.88935,1.88909,1.88921,18000000.0
2006-03-16 14:27:00,1.88888,1.8896,1.88888,1.8896,28000000.0
2006-03-16 14:28:00,1.88951,1.88955,1.88908,1.88909,21000000.0
2006-03-16 14:29:00,1.88891,1.88908,1.88879,1.88908,16000000.0
2006-03-16 14:30:00,1.88909,1.88909,1.8889,1.88906,25000000.0
2006-03-16 14:32:00,1.88897,1.88902,1.88885,1.88888,32000000.0
2006-03-16 14:33:00,1.88892,1.88899,1.88888,1.88897,20000000.0
2006-03-16 14:34:00,1.88883,1.88883,1.88841,1.88841,25000000.0
2006-03-16 14:35:00,1.88858,1.88869,1.88855,1.88869,23000000.0
2006-03-16 14:36:00,1.88851,1.88851,1.88846,1.88849,11000000.0
2006-03-16 14:37:00,1.88907,1.88945,1.88907,1.88945,41000000.0
2006-03-16 14:38:00,1.88916,1.88918,1.88897,1.88917,54000000.0
2006-03-16 14:39:00,1.88945,1.88945,1.88919,1.88919,36000000.0
2006-03-16 14:40:00,1.88901,1.88901,1.88859,1.88859,36000000.0
2006-03-16 14:41:00,1.88844,1.88844,1.8883,1.8883,41000000.0
2006-03-16 14:42:00,1.88824,1.88824,1.88801,1.88813,19000000.0
2006-03-16 14:43:00,1.88811,1.88822,1.88811,1.88819,20000000.0
2006-03-16 14:44:00,1.88823,1.88823,1.88815,1.88818,25000000.0
2006-03-16 14:45:00,1.88821,1.88838,1.88821,1.88832,33000000.0
2006-03-16 14:46:00,1.88848,1.88873,1.88848,1.88873,11000000.0
2006-03-16 14:47:00,1.88878,1.88878,1.88859,1.88862,7000000.0
2006-03-16 14:48:00,1.8888,1.88942,1.8888,1.88915,21000000.0
2006-03-16 14:49:00,1.88907,1.88924,1.88907,1.88918,32000000.0
2006-03-16 14:50:00,1.88922,1.8894,1.88922,1.88939,33000000.0
2006-03-16 14:51:00,1.88935,1.88943,1.88935,1.88937,37000000.0
2006-03-16 14:52:00,1.88927,1.88941,1.8891,1.88941,17000000.0
2006-03-16 14:53:00,1.88952,1.88985,1.88952,1.88985,22000000.0
2006-03-16 14:54:00,1.88985,1.88985,1.88974,1.88974,17000000.0
2006-03-16 14:55:00,1.88982,1.88996,1.88977,1.88977,7000000.0
2006-03-16 14:56:00,1.88956,1.88968,1.88922,1.88922,21000000.0
2006-03-16 14:57:00,1.88918,1.88918,1.88882,1.88887,12000000.0
2006-03-16 14:58:00,1.88862,1.88889,1.88853,1.88867,31000000.0
2006-03-16 14:59:00,1.88893,1.8891,1.88893,1.88904,20000000.0
2006-03-16 15:00:00,1.88905,1.88906,1.88871,1.88871,32000000.0
2006-03-16 15:01:00,1.88841,1.88841,1.88817,1.88832,14000000.0
2006-03-16 15:02:00,1.88823,1.88838,1.88813,1.88813,26000000.0
2006-03-16 15:03:00,1.88824,1.88834,1.88824,1.88832,30000000.0
2006-03-16 15:04:00,1.88816,1.88833,1.88802,1.88812,29000000.0
2006-03-16 15:05:00,1.88798,1.88823,1.88798,1.88823,28000000.0
2006-03-16 15:06:00,1.88818,1.88819,1.88802,1.88809,16000000.0
2006-03-16 15:07:00,1.88803,1.88803,1.88796,1.88797,26000000.0
2006-03-16 15:08:00,1.88788,1.8879,1.88771,1.88771,25000000.0
2006-03-16 15:09:00,1.88759,1.88766,1.88742,1.88747,34000000.0
2006-03-16 15:10:00,1.88725,1.88747,1.88725,1.88739,36000000.0
2006-03-16 15:11:00,1.88731,1.88743,1.88706,1.88706,27000000.0
2006-03-16 15:12:00,1.88694,1.88699,1.88693,1.88699,26000000.0
2006-03-16 15:13:00,1.88704,1.88718,1.88704,1.88717,41000000.0
2006-03-16 15:14:00,1.88723,1.88743,1.88723,1.88743,30000000.0
2006-03-16 15:15:00,1.88751,1.88774,1.88751,1.88767,21000000.0
2006-03-16 15:16:00,1.88778,1.88799,1.88777,1.88799,9000000.0
2006-03-16 15:17:00,1.88805,1.88811,1.88787,1.88787,26000000.0
2006-03-16 15:18:00,1.88802,1.88807,1.88802,1.88803,10000000.0
2006-03-16 15:19:00,1.88814,1.88822,1.88798,1.88798,16000000.0
2006-03-16 15:20:00,1.88829,1.88885,1.88829,1.88871,20000000.0
2006-03-16 15:21:00,1.8886,1.88878,1.8886,1.88878,12000000.0
2006-03-16 15:22:00,1.8889,1.8891,1.8889,1.88908,22000000.0
2006-03-16 15:23:00,1.88905,1.88918,1.88901,1.88918,36000000.0
2006-03-16 15:24:00,1.88917,1.88917,1.88898,1.88906,8000000.0
2006-03-16 15:25:00,1.88911,1.88938,1.88904,1.88904,14000000.0
2006-03-16 15:26:00,1.889,1.88934,1.889,1.88934,40000000.0
2006-03-16 15:27:00,1.88935,1.88935,1.88914,1.88916,32000000.0
2006-03-16 15:28:00,1.88887,1.88897,1.88877,1.88878,55000000.0
2006-03-16 15:29:00,1.88904,1.8891,1.88685,1.88854,47000000.0
2006-03-16 15:30:00,1.88739,1.89119,1.88739,1.89119,71000000.0
2006-03-16 15:31:00,1.89162,1.89213,1.89162,1.89213,58000000.0
2006-03-16 15:32:00,1.89233,1.89297,1.89233,1.89294,25000000.0
2006-03-16 15:33:00,1.89359,1.89399,1.89355,1.89355,32000000.0
2006-03-16 15:34:00,1.89282,1.89282,1.89269,1.8927,22000000.0
2006-03-16 15:35:00,1.89231,1.89246,1.89151,1.89151,30000000.0
2006-03-16 15:36:00,1.89062,1.89064,1.89026,1.89026,23000000.0
2006-03-16 15:37:00,1.89014,1.89058,1.89014,1.89058,24000000.0
2006-03-16 15:38:00,1.89044,1.89044,1.88981,1.88981,61000000.0
2006-03-16 15:39:00,1.88948,1.89037,1.88948,1.89037,40000000.0
2006-03-16 15:40:00,1.88988,1.8901,1.88921,1.88921,37000000.0
2006-03-16 15:41:00,1.889,1.88959,1.88898,1.88959,43000000.0
2006-03-16 15:42:00,1.88938,1.88938,1.88895,1.88918,41000000.0
2006-03-16 15:43:00,1.8886,1.88877,1.8883,1.88866,30000000.0
2006-03-16 15:44:00,1.88882,1.88893,1.88833,1.88893,29000000.0
2006-03-16 15:45:00,1.8889,1.8889,1.88836,1.88849,36000000.0
2006-03-16 15:46:00,1.88888,1.88988,1.88888,1.88976,24000000.0
2006-03-16 15:47:00,1.89011,1.89011,1.88894,1.88894,31000000.0
2006-03-16 15:48:00,1.88898,1.88943,1.88896,1.88943,33000000.0
2006-03-16 15:49:00,1.889,1.88919,1.889,1.88916,25000000.0
2006-03-16 15:50:00,1.88989,1.89033,1.88989,1.89033,11000000.0
2006-03-16 15:51:00,1.89075,1.89089,1.89066,1.89089,37000000.0
2006-03-16 15:52:00,1.89106,1.89124,1.89094,1.89109,23000000.0
2006-03-16 15:53:00,1.89115,1.89135,1.89084,1.89084,15000000.0
2006-03-16 15:54:00,1.89043,1.89084,1.89043,1.8906,26000000.0
2006-03-16 15:55:00,1.89097,1.89133,1.89097,1.89133,33000000.0
2006-03-16 15:56:00,1.89217,1.89246,1.89217,1.89246,6000000.0
2006-03-16 15:57:00,1.89257,1.8931,1.89257,1.8931,34000000.0
2006-03-16 15:58:00,1.89343,1.89483,1.89343,1.89472,24000000.0
2006-03-16 15:59:00,1.8939,1.8939,1.89271,1.8928,23000000.0
2006-03-16 16:00:00,1.89338,1.89428,1.89338,1.89428,51000000.0
2006-03-16 16:01:00,1.89493,1.89493,1.89464,1.8949,31000000.0
2006-03-16 16:02:00,1.8951,1.89527,1.895,1.895,29000000.0
2006-03-16 16:03:00,1.89549,1.89641,1.89549,1.89641,51000000.0
2006-03-16 16:04:00,1.89654,1.89692,1.89654,1.89692,38000000.0
2006-03-16 16:05:00,1.89729,1.89771,1.89708,1.89771,37000000.0
2006-03-16 16:06:00,1.89743,1.89743,1.89608,1.89608,33000000.0
2006-03-16 16:07:00,1.89535,1.89576,1.89535,1.89576,37000000.0
2006-03-16 16:08:00,1.89592,1.89609,1.89536,1.89536,37000000.0
2006-03-16 16:09:00,1.89557,1.89558,1.89537,1.89558,44000000.0
2006-03-16 16:10:00,1.89589,1.89623,1.89581,1.89623,41000000.0
2006-03-16 16:11:00,1.89636,1.89651,1.89636,1.89637,27000000.0
2006-03-16 16:12:00,1.8961,1.89619,1.89584,1.89618,22000000.0
2006-03-16 16:13:00,1.89634,1.89686,1.89634,1.89686,38000000.0
2006-03-16 16:14:00,1.89689,1.89689,1.89623,1.89623,41000000.0
2006-03-16 16:15:00,1.89619,1.8962,1.89599,1.89614,42000000.0
2006-03-16 16:16:00,1.89629,1.89629,1.89574,1.89578,45000000.0
2006-03-16 16:17:00,1.896,1.89671,1.896,1.89671,22000000.0
2006-03-16 16:18:00,1.89671,1.89747,1.89671,1.8973,49000000.0
2006-03-16 16:19:00,1.8972,1.89806,1.8972,1.89806,27000000.0
2006-03-16 16:20:00,1.89833,1.89839,1.89778,1.89781,52000000.0
2006-03-16 16:21:00,1.89805,1.89829,1.898,1.89829,37000000.0
2006-03-16 16:22:00,1.89844,1.89851,1.89837,1.89844,50000000.0
2006-03-16 16:23:00,1.8983,1.89831,1.89811,1.89831,48000000.0
2006-03-16 16:24:00,1.89832,1.89839,1.89774,1.89774,44000000.0
2006-03-16 16:25:00,1.89778,1.89815,1.89764,1.89788,28000000.0
2006-03-16 16:26:00,1.89794,1.89815,1.89794,1.89799,41000000.0
2006-03-16 16:27:00,1.89769,1.89786,1.89764,1.89781,46000000.0
2006-03-16 16:28:00,1.89832,1.89849,1.89831,1.89831,34000000.0
2006-03-16 16:29:00,1.89815,1.89831,1.89769,1.89831,24000000.0
2006-03-16 16:30:00,1.89853,1.89855,1.89814,1.89855,43000000.0
2006-03-16 16:31:00,1.89908,1.90006,1.89908,1.90006,36000000.0
2006-03-16 16:32:00,1.90018,1.90093,1.89981,1.90068,34000000.0
2006-03-16 16:33:00,1.90132,1.90132,1.90065,1.90065,41000000.0
2006-03-16 16:34:00,1.90024,1.90035,1.89999,1.90021,29000000.0
2006-03-16 16:35:00,1.9,1.90017,1.8997,1.90017,53000000.0
2006-03-16 16:36:00,1.90033,1.90052,1.90014,1.90052,43000000.0
2006-03-16 16:37:00,1.90056,1.90074,1.90037,1.90037,56000000.0
2006-03-16 16:38:00,1.90034,1.90064,1.90034,1.90064,34000000.0
2006-03-16 16:39:00,1.90062,1.90062,1.90049,1.90062,43000000.0
2006-03-16 16:40:00,1.90091,1.90103,1.90069,1.90078,63000000.0
2006-03-16 16:41:00,1.90059,1.90059,1.89901,1.89901,44000000.0
2006-03-16 16:42:00,1.89967,1.90017,1.89966,1.89966,57000000.0
2006-03-16 16:43:00,1.89968,1.90006,1.89966,1.89996,20000000.0
2006-03-16 16:44:00,1.90009,1.90009,1.89956,1.89956,34000000.0
2006-03-16 16:45:00,1.89961,1.89997,1.89961,1.89997,41000000.0
2006-03-16 16:46:00,1.89978,1.90008,1.89976,1.90008,59000000.0
2006-03-16 16:47:00,1.90069,1.90103,1.90042,1.90042,55000000.0
2006-03-16 16:48:00,1.90057,1.90149,1.90057,1.90149,46000000.0
2006-03-16 16:49:00,1.90257,1.90352,1.90257,1.90352,35000000.0
2006-03-16 16:50:00,1.9031,1.90345,1.90282,1.90345,45000000.0
2006-03-16 16:51:00,1.90403,1.90532,1.90403,1.9047,30000000.0
2006-03-16 16:52:00,1.90535,1.90547,1.90507,1.90547,30000000.0
2006-03-16 16:53:00,1.90591,1.90644,1.90591,1.90644,19000000.0
2006-03-16 16:54:00,1.9064,1.90688,1.90634,1.90688,18000000.0
2006-03-16 16:55:00,1.90778,1.90873,1.90778,1.90838,40000000.0
2006-03-16 16:56:00,1.90847,1.90847,1.90784,1.9082,37000000.0
2006-03-16 16:57:00,1.90857,1.90865,1.90849,1.90865,17000000.0
2006-03-16 16:58:00,1.9084,1.90925,1.9084,1.90925,45000000.0
2006-03-16 16:59:00,1.90861,1.90871,1.9084,1.90856,39000000.0
2006-03-16 17:00:00,1.90794,1.90794,1.90618,1.90618,47000000.0
2006-03-16 17:01:00,1.90685,1.90789,1.90685,1.90789,26000000.0
2006-03-16 17:02:00,1.90786,1.90786,1.90674,1.90674,33000000.0
2006-03-16 17:03:00,1.90614,1.90659,1.90614,1.90635,33000000.0
2006-03-16 17:04:00,1.9067,1.9069,1.9067,1.90685,37000000.0
2006-03-16 17:05:00,1.90721,1.90757,1.90721,1.90745,35000000.0
2006-03-16 17:06:00,1.90763,1.90766,1.90718,1.90718,46000000.0
2006-03-16 17:07:00,1.90746,1.90758,1.90704,1.90704,33000000.0
2006-03-16 17:08:00,1.9068,1.9068,1.90628,1.90635,45000000.0
2006-03-16 17:09:00,1.90627,1.90627,1.90604,1.90615,47000000.0
2006-03-16 17:10:00,1.90636,1.90651,1.90552,1.90552,6000000.0
2006-03-16 17:11:00,1.90525,1.90582,1.90525,1.90582,44000000.0
2006-03-16 17:12:00,1.90584,1.90654,1.90584,1.9064,23000000.0
2006-03-16 17:13:00,1.90624,1.90624,1.90534,1.90534,35000000.0
2006-03-16 17:14:00,1.90521,1.90552,1.90502,1.90502,27000000.0
2006-03-16 17:15:00,1.90495,1.90506,1.90486,1.90506,26000000.0
2006-03-16 17:16:00,1.9052,1.90539,1.9052,1.90526,27000000.0
2006-03-16 17:17:00,1.90492,1.90492,1.90396,1.90396,38000000.0
2006-03-16 17:18:00,1.90405,1.90432,1.90387,1.90432,29000000.0
2006-03-16 17:19:00,1.90401,1.90401,1.90377,1.90381,19000000.0
2006-03-16 17:20:00,1.90361,1.90374,1.90341,1.90358,29000000.0
2006-03-16 17:21:00,1.90412,1.90428,1.90383,1.90383,26000000.0
2006-03-16 17:22:00,1.90347,1.90348,1.90332,1.90347,30000000.0
2006-03-16 17:23:00,1.90362,1.90369,1.90326,1.90326,32000000.0
2006-03-16 17:24:00,1.90358,1.90358,1.90294,1.90294,23000000.0
2006-03-16 17:25:00,1.90311,1.90382,1.90311,1.90377,20000000.0
2006-03-16 17:26:00,1.90332,1.90344,1.90277,1.90277,18000000.0
2006-03-16 17:27:00,1.90235,1.90251,1.90211,1.90223,44000000.0
2006-03-16 17:28:00,1.90251,1.90299,1.90251,1.90299,39000000.0
2006-03-16 17:29:00,1.90351,1.90366,1.90344,1.90366,36000000.0
2006-03-16 17:30:00,1.90358,1.90367,1.90356,1.90367,61000000.0
2006-03-16 17:31:00,1.90371,1.90409,1.90371,1.90409,62000000.0
2006-03-16 17:32:00,1.9037,1.90394,1.90354,1.90394,54000000.0
2006-03-16 17:33:00,1.90378,1.90462,1.90378,1.90462,64000000.0
2006-03-16 17:34:00,1.90488,1.90488,1.90428,1.90456,60000000.0
2006-03-16 17:35:00,1.90457,1.90495,1.90457,1.90495,43000000.0
2006-03-16 17:36:00,1.90502,1.90502,1.90433,1.90446,58000000.0
2006-03-16 17:37:00,1.90439,1.90473,1.90434,1.90434,47000000.0
2006-03-16 17:38:00,1.90469,1.90514,1.90457,1.90514,44000000.0
2006-03-16 17:39:00,1.90528,1.90528,1.90509,1.90518,41000000.0
2006-03-16 17:40:00,1.90482,1.90482,1.90458,1.90477,59000000.0
2006-03-16 17:41:00,1.90463,1.90463,1.90386,1.90386,50000000.0
2006-03-16 17:42:00,1.90382,1.90417,1.90382,1.90403,37000000.0
2006-03-16 17:43:00,1.90395,1.90419,1.90395,1.90403,33000000.0
2006-03-16 17:44:00,1.90397,1.90424,1.90397,1.90424,46000000.0
2006-03-16 17:45:00,1.90498,1.90522,1.90498,1.90518,49000000.0
2006-03-16 17:46:00,1.90541,1.90627,1.90541,1.90611,56000000.0
2006-03-16 17:47:00,1.90603,1.90641,1.90595,1.90595,65000000.0
2006-03-16 17:48:00,1.90547,1.90547,1.90502,1.9052,61000000.0
2006-03-16 17:49:00,1.90547,1.9064,1.90547,1.90581,72000000.0
2006-03-16 17:50:00,1.90577,1.90589,1.90545,1.90545,53000000.0
2006-03-16 17:51:00,1.9054,1.90603,1.90524,1.90603,54000000.0
2006-03-16 17:52:00,1.90593,1.90645,1.90545,1.90555,51000000.0
2006-03-16 17:53:00,1.90564,1.90661,1.90564,1.90661,42000000.0
2006-03-16 17:54:00,1.90654,1.90654,1.90596,1.90633,32000000.0
2006-03-16 17:55:00,1.90663,1.90669,1.90624,1.90633,32000000.0
2006-03-16 17:56:00,1.90633,1.90684,1.90633,1.90679,47000000.0
2006-03-16 17:57:00,1.90686,1.90779,1.90686,1.90779,34000000.0
2006-03-16 17:58:00,1.90798,1.90873,1.90798,1.9082,44000000.0
2006-03-16 17:59:00,1.90859,1.90872,1.90859,1.90861,39000000.0
2006-03-16 18:00:00,1.90889,1.90905,1.90754,1.90837,32000000.0
2006-03-16 18:01:00,1.90864,1.90864,1.90792,1.90818,52000000.0
2006-03-16 18:02:00,1.9082,1.9082,1.90782,1.90811,30000000.0
2006-03-16 18:03:00,1.90789,1.90801,1.90784,1.90801,38000000.0
2006-03-16 18:04:00,1.9078,1.90796,1.90691,1.90691,38000000.0
2006-03-16 18:05:00,1.9063,1.90753,1.9063,1.90753,36000000.0
2006-03-16 18:06:00,1.90815,1.90825,1.9079,1.9079,32000000.0
2006-03-16 18:07:00,1.90802,1.90847,1.90802,1.90847,38000000.0
2006-03-16 18:08:00,1.90871,1.90871,1.90789,1.90789,56000000.0
2006-03-16 18:09:00,1.90804,1.90817,1.90801,1.90808,34000000.0
2006-03-16 18:10:00,1.9086,1.90904,1.9086,1.90904,26000000.0
2006-03-16 18:11:00,1.90914,1.90914,1.90887,1.90894,34000000.0
2006-03-16 18:12:00,1.90908,1.90924,1.90908,1.90917,24000000.0
2006-03-16 18:13:00,1.90908,1.90909,1.90893,1.90909,30000000.0
2006-03-16 18:14:00,1.90925,1.90925,1.90856,1.90856,22000000.0
2006-03-16 18:15:00,1.90833,1.90833,1.90785,1.90813,21000000.0
2006-03-16 18:16:00,1.90789,1.90795,1.90769,1.90772,66000000.0
2006-03-16 18:17:00,1.9076,1.90776,1.90754,1.90776,60000000.0
2006-03-16 18:18:00,1.90784,1.90814,1.90784,1.90804,33000000.0
2006-03-16 18:19:00,1.908,1.90811,1.90787,1.90796,46000000.0
2006-03-16 18:20:00,1.90787,1.90787,1.90764,1.90775,61000000.0
2006-03-16 18:21:00,1.90773,1.90777,1.90767,1.90777,37000000.0
2006-03-16 18:22:00,1.90777,1.90837,1.90777,1.90812,49000000.0
2006-03-16 18:23:00,1.90801,1.90801,1.90777,1.90779,34000000.0
2006-03-16 18:24:00,1.90763,1.90795,1.90763,1.90779,47000000.0
2006-03-16 18:25:00,1.90779,1.90779,1.90737,1.90762,31000000.0
2006-03-16 18:26:00,1.90756,1.90758,1.9074,1.90749,43000000.0
2006-03-16 18:27:00,1.90742,1.90742,1.90707,1.90707,35000000.0
2006-03-16 18:28:00,1.90688,1.90688,1.90651,1.90651,18000000.0
2006-03-16 18:29:00,1.90642,1.90648,1.90631,1.90631,24000000.0
2006-03-16 18:30:00,1.90602,1.90609,1.90595,1.90602,32000000.0
2006-03-16 18:31:00,1.90596,1.90616,1.90589,1.90616,46000000.0
2006-03-16 18:32:00,1.90675,1.90702,1.90639,1.90639,55000000.0
2006-03-16 18:33:00,1.90612,1.90616,1.90571,1.90616,29000000.0
2006-03-16 18:34:00,1.90628,1.9064,1.90612,1.90612,32000000.0
2006-03-16 18:35:00,1.90613,1.90627,1.90605,1.90625,47000000.0
2006-03-16 18:36:00,1.9062,1.90759,1.9062,1.90759,65000000.0
2006-03-16 18:37:00,1.90792,1.90845,1.90756,1.90769,63000000.0
2006-03-16 18:38:00,1.90767,1.90773,1.90756,1.90768,61000000.0
2006-03-16 18:39:00,1.90764,1.90764,1.90744,1.90749,37000000.0
2006-03-16 18:40:00,1.90749,1.90753,1.90725,1.90739,52000000.0
2006-03-16 18:41:00,1.90722,1.90737,1.90713,1.90736,68000000.0
2006-03-16 18:42:00,1.9064,1.9064,1.9059,1.90595,40000000.0
2006-03-16 18:43:00,1.90571,1.90571,1.90465,1.90465,39000000.0
2006-03-16 18:44:00,1.90442,1.90442,1.90391,1.90391,33000000.0
2006-03-16 18:45:00,1.90384,1.90394,1.90375,1.90375,57000000.0
2006-03-16 18:46:00,1.90395,1.90441,1.90393,1.90441,61000000.0
2006-03-16 18:47:00,1.9048,1.9048,1.90471,1.90471,41000000.0
2006-03-16 18:48:00,1.90438,1.90455,1.90431,1.90451,26000000.0
2006-03-16 18:49:00,1.90423,1.90445,1.90423,1.90423,31000000.0
2006-03-16 18:50:00,1.90419,1.90432,1.90414,1.90432,37000000.0
2006-03-16 18:51:00,1.90434,1.9044,1.90409,1.9044,17000000.0
2006-03-16 18:52:00,1.90449,1.90452,1.90435,1.90444,33000000.0
2006-03-16 18:53:00,1.90445,1.90476,1.90435,1.90472,31000000.0
2006-03-16 18:54:00,1.905,1.90501,1.90472,1.90472,11000000.0
2006-03-16 18:55:00,1.90493,1.90493,1.90462,1.90468,22000000.0
2006-03-16 18:56:00,1.90456,1.90466,1.90441,1.90441,16000000.0
2006-03-16 18:57:00,1.90399,1.90428,1.90391,1.90391,15000000.0
2006-03-16 18:58:00,1.9043,1.90447,1.9043,1.90447,19000000.0
2006-03-16 18:59:00,1.90424,1.90483,1.90402,1.90483,26000000.0
2006-03-16 19:00:00,1.90462,1.90535,1.90462,1.90528,12000000.0
2006-03-16 19:01:00,1.90566,1.90607,1.90566,1.90581,18000000.0
2006-03-16 19:02:00,1.90595,1.90646,1.9059,1.90598,23000000.0
2006-03-16 19:03:00,1.90584,1.90587,1.90565,1.90565,21000000.0
2006-03-16 19:04:00,1.90563,1.90583,1.9055,1.90583,55000000.0
2006-03-16 19:05:00,1.90599,1.9062,1.90559,1.90559,42000000.0
2006-03-16 19:06:00,1.90507,1.90562,1.90507,1.90556,63000000.0
2006-03-16 19:07:00,1.90556,1.90637,1.90556,1.90635,39000000.0
2006-03-16 19:08:00,1.90634,1.90667,1.90634,1.90661,32000000.0
2006-03-16 19:09:00,1.90678,1.90693,1.90664,1.90669,56000000.0
2006-03-16 19:10:00,1.90628,1.90674,1.90628,1.90674,27000000.0
2006-03-16 19:11:00,1.90687,1.90692,1.90665,1.90671,36000000.0
2006-03-16 19:12:00,1.90661,1.90661,1.90648,1.9065,25000000.0
2006-03-16 19:13:00,1.90638,1.90677,1.90619,1.90677,23000000.0
2006-03-16 19:14:00,1.90671,1.90695,1.9067,1.90679,37000000.0
2006-03-16 19:15:00,1.90665,1.90735,1.90665,1.90735,17000000.0
2006-03-16 19:16:00,1.90734,1.90734,1.90703,1.90722,23000000.0
2006-03-16 19:17:00,1.90719,1.90744,1.90719,1.90744,17000000.0
2006-03-16 19:18:00,1.90766,1.90784,1.90766,1.90781,30000000.0
2006-03-16 19:19:00,1.90771,1.90782,1.90738,1.90739,36000000.0
2006-03-16 19:20:00,1.90727,1.90727,1.9069,1.9069,23000000.0
2006-03-16 19:21:00,1.90694,1.90732,1.90694,1.90701,21000000.0
2006-03-16 19:22:00,1.90683,1.90683,1.9065,1.90666,25000000.0
2006-03-16 19:23:00,1.90677,1.90705,1.90662,1.90705,12000000.0
2006-03-16 19:24:00,1.9079,1.90819,1.90782,1.90819,39000000.0
2006-03-16 19:25:00,1.90785,1.9079,1.90769,1.90787,49000000.0
2006-03-16 19:27:00,1.90792,1.90828,1.90792,1.90828,51000000.0
2006-03-16 19:28:00,1.90842,1.90849,1.90823,1.90823,40000000.0
2006-03-16 19:29:00,1.908,1.90818,1.90784,1.90809,28000000.0
2006-03-16 19:30:00,1.90882,1.90934,1.90882,1.909,32000000.0
2006-03-16 19:31:00,1.90858,1.9091,1.90858,1.90887,28000000.0
2006-03-16 19:33:00,1.90916,1.90916,1.90878,1.90878,14000000.0
2006-03-16 19:34:00,1.90871,1.90893,1.9086,1.90886,49000000.0
2006-03-16 19:35:00,1.90866,1.90866,1.90793,1.90793,28000000.0
2006-03-16 19:36:00,1.90768,1.90774,1.9076,1.9076,16000000.0
2006-03-16 19:37:00,1.90783,1.90798,1.90743,1.9075,26000000.0
2006-03-16 19:38:00,1.90741,1.90746,1.90731,1.90744,8000000.0
2006-03-16 19:39:00,1.9074,1.9074,1.90708,1.90708,13000000.0
2006-03-16 19:40:00,1.90731,1.90731,1.90644,1.90691,16000000.0
2006-03-16 19:41:00,1.90685,1.90685,1.90661,1.90682,17000000.0
2006-03-16 19:42:00,1.90684,1.90696,1.90676,1.9068,19000000.0
2006-03-16 19:43:00,1.90673,1.90673,1.90659,1.90659,21000000.0
2006-03-16 19:44:00,1.90659,1.90695,1.9065,1.90695,21000000.0
2006-03-16 19:45:00,1.90714,1.9072,1.90692,1.90696,33000000.0
2006-03-16 19:46:00,1.90688,1.90734,1.90683,1.90683,18000000.0
2006-03-16 19:47:00,1.90711,1.90715,1.90693,1.90693,22000000.0
2006-03-16 19:48:00,1.90684,1.90692,1.90679,1.90687,18000000.0
2006-03-16 19:49:00,1.90697,1.90697,1.90614,1.90644,27000000.0
2006-03-16 19:50:00,1.90589,1.90609,1.90581,1.90609,23000000.0
2006-03-16 19:51:00,1.90633,1.90633,1.90397,1.9055,7000000.0
2006-03-16 19:52:00,1.90526,1.90526,1.90466,1.90494,15000000.0
2006-03-16 19:53:00,1.90497,1.90509,1.90497,1.90501,21000000.0
2006-03-16 19:54:00,1.90442,1.90477,1.90411,1.90477,9000000.0
2006-03-16 19:55:00,1.90549,1.90549,1.90504,1.90517,30000000.0
2006-03-16 19:56:00,1.90521,1.90649,1.90521,1.90596,20000000.0
2006-03-16 19:57:00,1.906,1.90615,1.90518,1.90518,12000000.0
2006-03-16 19:58:00,1.90514,1.9053,1.90498,1.90519,13000000.0
2006-03-16 19:59:00,1.90513,1.90547,1.90513,1.90547,31000000.0
2006-03-16 20:00:00,1.90563,1.90572,1.90561,1.90567,23000000.0
2006-03-16 20:01:00,1.90565,1.90574,1.90565,1.90567,13000000.0
2006-03-16 20:02:00,1.90569,1.9057,1.90547,1.90563,20000000.0
2006-03-16 20:03:00,1.90547,1.90547,1.90487,1.90487,18000000.0
2006-03-16 20:04:00,1.90479,1.9053,1.90477,1.9053,27000000.0
2006-03-16 20:05:00,1.90523,1.90523,1.90504,1.90505,23000000.0
2006-03-16 20:06:00,1.90512,1.90535,1.90512,1.90519,13000000.0
2006-03-16 20:07:00,1.90527,1.90556,1.90527,1.90536,29000000.0
2006-03-16 20:08:00,1.90539,1.90565,1.90534,1.90548,15000000.0
2006-03-16 20:09:00,1.90545,1.90553,1.90536,1.90552,17000000.0
2006-03-16 20:10:00,1.90565,1.90593,1.90563,1.90591,8000000.0
2006-03-16 20:11:00,1.906,1.90652,1.906,1.90652,10000000.0
2006-03-16 20:12:00,1.90653,1.90653,1.90632,1.90633,15000000.0
2006-03-16 20:13:00,1.90628,1.90628,1.90586,1.90597,17000000.0
2006-03-16 20:14:00,1.90593,1.90593,1.90579,1.90584,15000000.0
2006-03-16 20:15:00,1.90571,1.90571,1.90528,1.90528,10000000.0
2006-03-16 20:16:00,1.90541,1.90576,1.90539,1.90576,22000000.0
2006-03-16 20:17:00,1.90597,1.90603,1.90542,1.90569,7000000.0
2006-03-16 20:18:00,1.90588,1.90605,1.90583,1.90585,24000000.0
2006-03-16 20:19:00,1.90596,1.90602,1.90592,1.90592,9000000.0
2006-03-16 20:20:00,1.90589,1.90598,1.90577,1.90586,14000000.0
2006-03-16 20:21:00,1.90603,1.90603,1.90581,1.90587,7000000.0
2006-03-16 20:22:00,1.90599,1.90604,1.90595,1.90602,12000000.0
2006-03-16 20:23:00,1.90602,1.90613,1.90602,1.90608,8000000.0
2006-03-16 20:24:00,1.90598,1.90627,1.90598,1.90623,15000000.0
2006-03-16 20:25:00,1.90633,1.90658,1.90629,1.90634,16000000.0
2006-03-16 20:26:00,1.90629,1.90644,1.90626,1.90637,22000000.0
2006-03-16 20:27:00,1.90626,1.90637,1.90614,1.90632,11000000.0
2006-03-16 20:28:00,1.90635,1.90645,1.90626,1.90626,7000000.0
2006-03-16 20:29:00,1.90606,1.90611,1.90591,1.90591,20000000.0
2006-03-16 20:30:00,1.90598,1.90603,1.90581,1.90584,27000000.0
2006-03-16 20:31:00,1.90614,1.90617,1.90602,1.90602,5000000.0
2006-03-16 20:33:00,1.90611,1.90611,1.90584,1.90601,14000000.0
2006-03-16 20:38:00,1.90596,1.90596,1.90562,1.90562,10000000.0
2006-03-16 20:39:00,1.9055,1.90565,1.9055,1.90563,9000000.0
2006-03-16 20:40:00,1.90563,1.90572,1.90555,1.90555,8000000.0
2006-03-16 20:41:00,1.90558,1.90558,1.90538,1.90538,8000000.0
2006-03-16 20:42:00,1.90524,1.9054,1.90519,1.90519,15000000.0
2006-03-16 20:43:00,1.9053,1.9053,1.90524,1.9053,12000000.0
2006-03-16 20:44:00,1.90544,1.90558,1.90542,1.90542,7000000.0
2006-03-16 20:45:00,1.90537,1.90545,1.9053,1.90545,12000000.0
2006-03-16 20:46:00,1.90545,1.90549,1.90541,1.90546,9000000.0
2006-03-16 20:47:00,1.90537,1.90549,1.90534,1.90549,11000000.0
2006-03-16 20:48:00,1.9056,1.90573,1.90554,1.90561,11000000.0
2006-03-16 20:49:00,1.90567,1.9057,1.90561,1.9057,18000000.0
2006-03-16 20:50:00,1.90565,1.90568,1.90555,1.90567,7000000.0
2006-03-16 20:51:00,1.9057,1.90574,1.90567,1.90573,18000000.0
2006-03-16 20:52:00,1.90572,1.90582,1.90571,1.90582,15000000.0
2006-03-16 20:53:00,1.90573,1.90573,1.90532,1.90532,8000000.0
2006-03-16 20:57:00,1.90523,1.90555,1.90523,1.90555,18000000.0
2006-03-16 20:59:00,1.90556,1.90562,1.90543,1.90543,8000000.0
2006-03-16 21:00:00,1.90548,1.9055,1.9054,1.90543,7000000.0
2006-03-16 21:02:00,1.90536,1.90569,1.90536,1.90569,8000000.0
2006-03-16 21:03:00,1.90576,1.90617,1.90576,1.90617,13000000.0
2006-03-16 21:04:00,1.90642,1.90663,1.90642,1.90663,8000000.0
2006-03-16 21:05:00,1.90681,1.90687,1.90673,1.90673,11000000.0
2006-03-16 21:06:00,1.90669,1.90679,1.90669,1.90679,8000000.0
2006-03-16 21:07:00,1.90675,1.90675,1.90652,1.90652,7000000.0
2006-03-16 21:08:00,1.90643,1.90644,1.90625,1.90625,11000000.0
2006-03-16 21:10:00,1.90632,1.90637,1.9062,1.90637,10000000.0
2006-03-16 21:11:00,1.90644,1.90649,1.90641,1.90643,8000000.0
2006-03-16 21:12:00,1.90656,1.90659,1.9047,1.90658,10000000.0
2006-03-16 21:13:00,1.90651,1.90665,1.90651,1.90665,8000000.0
2006-03-16 21:18:00,1.90633,1.9064,1.90626,1.90626,7000000.0
2006-03-16 21:19:00,1.90599,1.90603,1.9058,1.9058,8000000.0
2006-03-16 21:20:00,1.9059,1.9059,1.90584,1.90586,12000000.0
2006-03-16 21:21:00,1.90568,1.90575,1.90558,1.90568,8000000.0
2006-03-16 21:22:00,1.90562,1.90573,1.90562,1.90573,7000000.0
2006-03-16 21:23:00,1.90566,1.90581,1.9056,1.90581,10000000.0
2006-03-16 21:24:00,1.9059,1.9059,1.90569,1.90585,11000000.0
2006-03-16 21:26:00,1.906,1.9061,1.90594,1.90594,5000000.0
2006-03-16 21:27:00,1.90606,1.90613,1.90604,1.90613,6000000.0
2006-03-16 21:28:00,1.90618,1.90634,1.90615,1.90634,20000000.0
2006-03-16 21:29:00,1.90642,1.90646,1.90608,1.9062,8000000.0
2006-03-16 21:30:00,1.90606,1.90606,1.90595,1.90595,9000000.0
2006-03-16 21:31:00,1.90596,1.90598,1.90589,1.90594,5000000.0
2006-03-16 21:32:00,1.90591,1.90599,1.90581,1.90593,7000000.0
2006-03-16 21:33:00,1.90602,1.90602,1.90584,1.90599,6000000.0
2006-03-16 21:34:00,1.90604,1.90618,1.90604,1.90618,10000000.0
2006-03-16 21:35:00,1.90626,1.90636,1.90626,1.90635,11000000.0
2006-03-16 21:36:00,1.90644,1.90644,1.9063,1.90637,11000000.0
2006-03-16 21:37:00,1.9064,1.90644,1.90629,1.90644,11000000.0
2006-03-16 21:38:00,1.90644,1.90657,1.90624,1.90626,26000000.0
2006-03-16 21:39:00,1.90613,1.90622,1.90607,1.9062,18000000.0
2006-03-16 21:40:00,1.90614,1.9062,1.90604,1.90616,12000000.0
2006-03-16 21:41:00,1.90637,1.90645,1.90618,1.90641,7000000.0
2006-03-16 21:42:00,1.90637,1.90641,1.90634,1.9064,7000000.0
2006-03-16 21:43:00,1.90648,1.90655,1.90641,1.90643,11000000.0
2006-03-16 21:44:00,1.90642,1.90652,1.90629,1.90652,18000000.0
2006-03-16 21:45:00,1.9065,1.90662,1.90648,1.90651,7000000.0
2006-03-16 21:46:00,1.90645,1.90645,1.90631,1.90631,6000000.0
2006-03-16 21:47:00,1.90633,1.90642,1.90633,1.90639,4000000.0
2006-03-16 21:48:00,1.90635,1.90635,1.90625,1.90626,7000000.0
2006-03-16 21:49:00,1.90621,1.90632,1.90617,1.90632,8000000.0
2006-03-16 21:50:00,1.9063,1.9063,1.90616,1.90617,10000000.0
2006-03-16 21:51:00,1.90616,1.90629,1.90616,1.90629,7000000.0
2006-03-16 21:52:00,1.9062,1.90635,1.90619,1.90631,7000000.0
2006-03-16 21:53:00,1.90616,1.90626,1.90605,1.90605,8000000.0
2006-03-16 21:56:00,1.90615,1.90632,1.90615,1.90632,6000000.0
2006-03-16 21:57:00,1.9062,1.90634,1.9062,1.9062,13000000.0
2006-03-16 21:59:00,1.90617,1.90645,1.90616,1.9063,25000000.0
2006-03-16 22:00:00,1.90638,1.90644,1.90628,1.90632,12000000.0
2006-03-16 22:01:00,1.9065,1.90657,1.90641,1.90654,9000000.0
2006-03-16 22:02:00,1.9064,1.9064,1.90632,1.90632,11000000.0
2006-03-16 22:03:00,1.90634,1.90646,1.90634,1.90638,9000000.0
2006-03-16 22:06:00,1.90626,1.90637,1.90609,1.90618,8000000.0
2006-03-16 22:07:00,1.90601,1.90601,1.90594,1.90598,15000000.0
2006-03-16 22:08:00,1.9061,1.90613,1.90599,1.90613,6000000.0
2006-03-16 22:09:00,1.90611,1.9062,1.90611,1.90616,13000000.0
2006-03-16 22:10:00,1.90623,1.90635,1.90618,1.90625,9000000.0
2006-03-16 22:11:00,1.90627,1.90627,1.90593,1.90604,8000000.0
2006-03-16 22:12:00,1.90586,1.9059,1.90582,1.90582,15000000.0
2006-03-16 22:13:00,1.90575,1.90575,1.90564,1.90566,10000000.0
2006-03-16 22:14:00,1.90553,1.90553,1.90506,1.90506,13000000.0
2006-03-16 22:15:00,1.90506,1.90523,1.90506,1.90523,7000000.0
2006-03-16 22:17:00,1.90526,1.90538,1.90526,1.90538,16000000.0
2006-03-16 22:18:00,1.90548,1.90556,1.9054,1.90556,5000000.0
2006-03-16 22:19:00,1.9057,1.90619,1.90565,1.90619,6000000.0
2006-03-16 22:20:00,1.90605,1.90644,1.90575,1.90644,7000000.0
2006-03-16 22:21:00,1.90638,1.90638,1.90616,1.90619,11000000.0
2006-03-16 22:23:00,1.90616,1.90617,1.90606,1.90606,15000000.0
2006-03-16 22:24:00,1.906,1.90615,1.906,1.90601,10000000.0
2006-03-16 22:25:00,1.9061,1.90626,1.9061,1.90626,5000000.0
2006-03-16 22:26:00,1.90628,1.90628,1.90602,1.90616,10000000.0
2006-03-16 22:27:00,1.90591,1.90593,1.90586,1.90588,10000000.0
2006-03-16 22:28:00,1.90589,1.90597,1.90589,1.90594,8000000.0
2006-03-16 22:29:00,1.90579,1.9059,1.90579,1.9059,7000000.0
2006-03-16 22:30:00,1.90594,1.90594,1.90579,1.90579,5000000.0
2006-03-16 22:31:00,1.90579,1.90579,1.90529,1.90529,7000000.0
2006-03-16 22:32:00,1.90533,1.90549,1.90531,1.90549,7000000.0
2006-03-16 22:33:00,1.9057,1.9059,1.9057,1.90577,6000000.0
2006-03-16 22:34:00,1.9058,1.9058,1.90553,1.90579,47000000.0
2006-03-16 22:35:00,1.90586,1.90586,1.90562,1.90577,8000000.0
2006-03-16 22:36:00,1.90576,1.90589,1.90576,1.90584,7000000.0
2006-03-16 22:37:00,1.90581,1.90593,1.90581,1.90587,28000000.0
2006-03-16 22:38:00,1.90586,1.90596,1.90581,1.90589,10000000.0
2006-03-16 22:39:00,1.90571,1.90581,1.9057,1.9057,11000000.0
2006-03-16 22:40:00,1.90567,1.90567,1.90548,1.90552,9000000.0
2006-03-16 22:41:00,1.90556,1.90563,1.90548,1.90548,16000000.0
2006-03-16 22:42:00,1.90549,1.90568,1.90549,1.90559,9000000.0
2006-03-16 22:46:00,1.90564,1.90577,1.90564,1.9057,9000000.0
2006-03-16 22:47:00,1.90569,1.90569,1.90561,1.90561,16000000.0
2006-03-16 22:48:00,1.90564,1.90586,1.90564,1.9058,11000000.0
2006-03-16 22:52:00,1.90605,1.90608,1.90598,1.90608,5000000.0
2006-03-16 22:53:00,1.90607,1.9061,1.90599,1.90605,8000000.0
2006-03-16 22:54:00,1.90615,1.90621,1.90608,1.90618,7000000.0
2006-03-16 22:55:00,1.90618,1.90618,1.90598,1.90599,8000000.0
2006-03-16 22:56:00,1.90609,1.90609,1.90603,1.90603,8000000.0
2006-03-16 22:58:00,1.90618,1.90618,1.90597,1.90597,7000000.0
2006-03-16 23:00:00,1.90598,1.90607,1.90598,1.90607,12000000.0
2006-03-16 23:02:00,1.90615,1.90615,1.90605,1.90609,7000000.0
2006-03-16 23:03:00,1.90592,1.90601,1.90592,1.90599,12000000.0
2006-03-16 23:05:00,1.90586,1.9059,1.90581,1.9059,11000000.0
2006-03-16 23:06:00,1.90599,1.90599,1.90589,1.90589,5000000.0
2006-03-16 23:07:00,1.90587,1.90594,1.90583,1.90587,8000000.0
2006-03-16 23:08:00,1.9057,1.9057,1.90563,1.90565,15000000.0
2006-03-16 23:10:00,1.90577,1.90577,1.9056,1.90565,8000000.0
2006-03-16 23:11:00,1.90578,1.90594,1.90574,1.90579,8000000.0
2006-03-16 23:12:00,1.90589,1.90596,1.90573,1.90593,8000000.0
2006-03-16 23:14:00,1.90585,1.90599,1.90585,1.90598,9000000.0
2006-03-16 23:15:00,1.90582,1.9059,1.90582,1.9059,8000000.0
2006-03-16 23:16:00,1.90597,1.9062,1.9059,1.9062,9000000.0
2006-03-16 23:17:00,1.90606,1.90631,1.90606,1.90631,7000000.0
2006-03-16 23:18:00,1.9064,1.90657,1.90614,1.90657,7000000.0
2006-03-16 23:20:00,1.90664,1.90673,1.90645,1.90673,9000000.0
2006-03-16 23:21:00,1.90696,1.90696,1.90679,1.90693,5000000.0
2006-03-16 23:23:00,1.90703,1.90707,1.90699,1.90707,6000000.0
2006-03-16 23:24:00,1.90694,1.90702,1.90691,1.90691,9000000.0
2006-03-16 23:25:00,1.90694,1.907,1.90693,1.90693,10000000.0
2006-03-16 23:26:00,1.90705,1.90714,1.90687,1.90702,10000000.0
2006-03-16 23:27:00,1.90698,1.90698,1.90684,1.90696,5000000.0
2006-03-16 23:28:00,1.9069,1.90692,1.90684,1.90684,7000000.0
2006-03-16 23:29:00,1.90677,1.9068,1.90674,1.90678,25000000.0
2006-03-16 23:30:00,1.90679,1.90695,1.90675,1.90683,7000000.0
2006-03-16 23:31:00,1.90666,1.90688,1.90666,1.90688,14000000.0
2006-03-16 23:32:00,1.90696,1.90703,1.90682,1.90683,9000000.0
2006-03-16 23:33:00,1.90693,1.90704,1.90693,1.90704,5000000.0
2006-03-16 23:34:00,1.90702,1.90703,1.90686,1.90686,6000000.0
2006-03-16 23:35:00,1.90705,1.90709,1.90696,1.90706,12000000.0
2006-03-16 23:36:00,1.90713,1.90714,1.90691,1.90711,9000000.0
2006-03-16 23:38:00,1.90701,1.90709,1.90687,1.90692,8000000.0
2006-03-16 23:40:00,1.90668,1.90668,1.90628,1.90635,21000000.0
2006-03-16 23:42:00,1.90662,1.90664,1.90655,1.90664,19000000.0
2006-03-16 23:43:00,1.90673,1.90674,1.90663,1.90665,7000000.0
2006-03-16 23:45:00,1.90633,1.9065,1.9063,1.9065,7000000.0
2006-03-16 23:46:00,1.90632,1.90632,1.90626,1.90626,8000000.0
2006-03-16 23:48:00,1.9063,1.90642,1.90628,1.90642,8000000.0
2006-03-16 23:49:00,1.9064,1.90643,1.90628,1.90629,8000000.0
2006-03-16 23:50:00,1.9061,1.90611,1.9059,1.9059,8000000.0
2006-03-16 23:51:00,1.90612,1.90612,1.90594,1.90597,7000000.0
2006-03-16 23:52:00,1.90607,1.90612,1.90607,1.90612,7000000.0
2006-03-16 23:53:00,1.90607,1.90635,1.90607,1.90617,10000000.0
2006-03-16 23:54:00,1.90587,1.90638,1.90587,1.906,7000000.0
2006-03-16 23:55:00,1.90601,1.90623,1.906,1.90623,9000000.0
2006-03-16 23:56:00,1.90618,1.90644,1.90615,1.90638,12000000.0
2006-03-16 23:57:00,1.90669,1.90669,1.90662,1.90663,6000000.0
2006-03-16 23:58:00,1.90642,1.90643,1.90625,1.90625,8000000.0
2006-03-17 00:26:00,1.90652,1.90652,1.90605,1.90606,7000000.0
2006-03-17 00:27:00,1.9049,1.9049,1.90071,1.90071,10000000.0
2006-03-17 00:28:00,1.9005,1.90089,1.9005,1.90059,8000000.0
2006-03-17 00:29:00,1.90065,1.90073,1.90057,1.90072,6000000.0
2006-03-17 00:30:00,1.90068,1.90081,1.90055,1.90081,7000000.0
2006-03-17 00:31:00,1.90081,1.90081,1.90059,1.90059,7000000.0
2006-03-17 00:32:00,1.9003,1.9003,1.89923,1.89928,7000000.0
2006-03-17 00:33:00,1.89934,1.89942,1.89924,1.89942,7000000.0
2006-03-17 00:34:00,1.89915,1.89934,1.89911,1.89911,7000000.0
2006-03-17 00:35:00,1.89902,1.8992,1.89902,1.89907,6000000.0
2006-03-17 00:36:00,1.89881,1.89919,1.89881,1.89919,5000000.0
2006-03-17 00:38:00,1.89914,1.8992,1.89897,1.89911,7000000.0
2006-03-17 00:39:00,1.89915,1.89919,1.89899,1.89899,10000000.0
2006-03-17 00:41:00,1.89906,1.89967,1.89906,1.89967,6000000.0
2006-03-17 00:42:00,1.8999,1.8999,1.89971,1.8998,8000000.0
2006-03-17 00:43:00,1.89969,1.89969,1.89943,1.89943,4000000.0
2006-03-17 00:44:00,1.89943,1.89952,1.89892,1.89937,11000000.0
2006-03-17 00:45:00,1.8993,1.89948,1.89928,1.89948,7000000.0
2006-03-17 00:46:00,1.89951,1.89959,1.89945,1.89948,10000000.0
2006-03-17 00:48:00,1.89968,1.89971,1.8994,1.89971,8000000.0
2006-03-17 00:50:00,1.8997,1.90006,1.8997,1.9,10000000.0
2006-03-17 00:51:00,1.90007,1.90017,1.90004,1.90008,5000000.0
2006-03-17 00:53:00,1.89993,1.90004,1.89976,1.89985,11000000.0
2006-03-17 00:54:00,1.8997,1.8997,1.8992,1.8992,10000000.0
2006-03-17 00:55:00,1.89946,1.8996,1.89939,1.8996,7000000.0
2006-03-17 01:01:00,1.89971,1.90016,1.89971,1.90016,12000000.0
2006-03-17 01:02:00,1.90033,1.90064,1.90033,1.90044,8000000.0
2006-03-17 01:03:00,1.90048,1.90048,1.90021,1.90029,7000000.0
2006-03-17 01:04:00,1.90027,1.9003,1.89997,1.89997,8000000.0
2006-03-17 01:05:00,1.89979,1.90004,1.89979,1.90004,7000000.0
2006-03-17 01:08:00,1.90014,1.90014,1.89985,1.90008,10000000.0
2006-03-17 01:09:00,1.90018,1.90018,1.89989,1.90003,8000000.0
2006-03-17 01:11:00,1.90007,1.90009,1.89993,1.89994,11000000.0
2006-03-17 01:12:00,1.89998,1.89998,1.89979,1.89979,8000000.0
2006-03-17 01:13:00,1.89974,1.90002,1.89962,1.89962,8000000.0
2006-03-17 01:14:00,1.89965,1.90024,1.89965,1.90024,10000000.0
2006-03-17 01:16:00,1.89995,1.89995,1.89981,1.89989,8000000.0
2006-03-17 01:19:00,1.90005,1.90068,1.90004,1.90068,11000000.0
2006-03-17 01:20:00,1.90086,1.90099,1.90086,1.90093,13000000.0
2006-03-17 01:21:00,1.90071,1.90071,1.90052,1.90053,7000000.0
2006-03-17 01:22:00,1.9004,1.9007,1.9004,1.9007,7000000.0
2006-03-17 01:23:00,1.90053,1.9006,1.90043,1.9006,8000000.0
2006-03-17 01:25:00,1.90062,1.90062,1.90046,1.90054,8000000.0
2006-03-17 01:27:00,1.90054,1.90068,1.90054,1.90061,15000000.0
2006-03-17 01:28:00,1.90054,1.9006,1.90043,1.90047,9000000.0
2006-03-17 01:29:00,1.90025,1.90042,1.90025,1.90032,10000000.0
2006-03-17 01:30:00,1.90026,1.90031,1.90011,1.90029,10000000.0
2006-03-17 01:33:00,1.90031,1.90031,1.90008,1.90008,6000000.0
2006-03-17 01:35:00,1.90003,1.90024,1.89999,1.90024,8000000.0
2006-03-17 01:36:00,1.90036,1.90056,1.90036,1.90056,9000000.0
2006-03-17 01:38:00,1.90065,1.9011,1.90065,1.9011,12000000.0
2006-03-17 01:39:00,1.90118,1.90128,1.90102,1.90128,12000000.0
2006-03-17 01:40:00,1.90178,1.90178,1.9014,1.9014,7000000.0
2006-03-17 01:42:00,1.90139,1.90151,1.90114,1.90114,7000000.0
2006-03-17 01:43:00,1.90082,1.90084,1.90045,1.90063,8000000.0
2006-03-17 01:44:00,1.90083,1.90085,1.90071,1.90085,7000000.0
2006-03-17 01:45:00,1.90057,1.90082,1.90042,1.90082,7000000.0
2006-03-17 01:46:00,1.90101,1.90116,1.90097,1.90098,7000000.0
2006-03-17 01:47:00,1.90087,1.9009,1.90075,1.90076,14000000.0
2006-03-17 01:48:00,1.90086,1.90086,1.9007,1.90072,7000000.0
2006-03-17 01:49:00,1.90062,1.90072,1.90062,1.90072,8000000.0
2006-03-17 01:50:00,1.90083,1.90083,1.90054,1.90054,10000000.0
2006-03-17 01:51:00,1.90055,1.90086,1.90055,1.90086,16000000.0
2006-03-17 01:52:00,1.90091,1.90107,1.90091,1.90107,13000000.0
2006-03-17 01:53:00,1.90112,1.90112,1.90093,1.90109,7000000.0
2006-03-17 01:54:00,1.90101,1.90107,1.90086,1.90088,9000000.0
2006-03-17 01:55:00,1.90071,1.90104,1.90071,1.90095,11000000.0
2006-03-17 01:56:00,1.90082,1.90103,1.90064,1.90103,17000000.0
2006-03-17 01:57:00,1.90069,1.90069,1.90041,1.90051,13000000.0
2006-03-17 01:58:00,1.89987,1.90026,1.89987,1.90026,10000000.0
2006-03-17 01:59:00,1.90031,1.90031,1.9001,1.9001,7000000.0
2006-03-17 02:01:00,1.89992,1.89994,1.89972,1.89972,8000000.0
2006-03-17 02:04:00,1.89983,1.90003,1.89983,1.90003,7000000.0
2006-03-17 02:08:00,1.90047,1.90047,1.90007,1.90015,8000000.0
2006-03-17 02:09:00,1.89994,1.90022,1.89994,1.9001,7000000.0
2006-03-17 02:14:00,1.90028,1.90046,1.90028,1.90046,9000000.0
2006-03-17 02:15:00,1.90042,1.90057,1.90029,1.90033,8000000.0
2006-03-17 02:16:00,1.90015,1.90024,1.90011,1.90019,8000000.0
2006-03-17 02:19:00,1.90018,1.90018,1.89964,1.9,11000000.0
2006-03-17 02:20:00,1.90001,1.90001,1.89973,1.89973,6000000.0
2006-03-17 02:21:00,1.89973,1.89989,1.89966,1.89966,7000000.0
2006-03-17 02:22:00,1.89967,1.89972,1.89961,1.89968,8000000.0
2006-03-17 02:23:00,1.89973,1.89984,1.89973,1.89982,10000000.0
2006-03-17 02:25:00,1.89972,1.89972,1.89955,1.89955,11000000.0
2006-03-17 02:26:00,1.89975,1.89978,1.89968,1.89969,8000000.0
2006-03-17 02:27:00,1.89969,1.89975,1.89956,1.89956,9000000.0
2006-03-17 02:29:00,1.89945,1.89945,1.8991,1.89915,7000000.0
2006-03-17 02:30:00,1.89929,1.8999,1.89929,1.8999,5000000.0
2006-03-17 02:31:00,1.90017,1.90017,1.89995,1.90011,8000000.0
2006-03-17 02:32:00,1.90005,1.90011,1.89997,1.9,8000000.0
2006-03-17 02:34:00,1.89999,1.90007,1.8999,1.89999,7000000.0
2006-03-17 02:35:00,1.90015,1.90015,1.89999,1.89999,11000000.0
2006-03-17 02:36:00,1.89975,1.9,1.89975,1.8998,7000000.0
2006-03-17 02:37:00,1.90002,1.90017,1.9,1.90017,7000000.0
2006-03-17 02:38:00,1.90029,1.9005,1.90029,1.90039,7000000.0
2006-03-17 02:39:00,1.90032,1.90045,1.90032,1.90032,8000000.0
2006-03-17 02:40:00,1.90038,1.90053,1.90038,1.90045,7000000.0
2006-03-17 02:41:00,1.90067,1.90067,1.90027,1.90027,8000000.0
2006-03-17 02:42:00,1.90019,1.90049,1.90019,1.90049,6000000.0
2006-03-17 02:43:00,1.90082,1.90106,1.90064,1.90106,9000000.0
2006-03-17 02:44:00,1.90085,1.90085,1.90037,1.90037,7000000.0
2006-03-17 02:45:00,1.90085,1.90093,1.90073,1.90083,8000000.0
2006-03-17 02:46:00,1.90103,1.90146,1.90089,1.90146,8000000.0
2006-03-17 02:47:00,1.90128,1.90168,1.90119,1.90161,9000000.0
2006-03-17 02:48:00,1.90188,1.9021,1.90184,1.90184,8000000.0
2006-03-17 02:49:00,1.90167,1.90174,1.90156,1.90164,11000000.0
2006-03-17 02:50:00,1.90224,1.90245,1.90224,1.90243,7000000.0
2006-03-17 02:51:00,1.90245,1.9025,1.90225,1.90248,8000000.0
2006-03-17 02:52:00,1.9023,1.9023,1.90203,1.90216,6000000.0
2006-03-17 02:53:00,1.90231,1.90259,1.90223,1.90259,8000000.0
2006-03-17 02:54:00,1.90286,1.90329,1.90283,1.90329,8000000.0
2006-03-17 02:55:00,1.90345,1.90351,1.90306,1.90309,8000000.0
2006-03-17 02:56:00,1.90299,1.90302,1.90285,1.90302,7000000.0
2006-03-17 02:57:00,1.90321,1.90321,1.903,1.90313,8000000.0
2006-03-17 02:58:00,1.90293,1.90299,1.90293,1.90295,6000000.0
2006-03-17 02:59:00,1.90273,1.90307,1.90273,1.90301,9000000.0
2006-03-17 03:00:00,1.90284,1.90295,1.90273,1.90294,7000000.0
2006-03-17 03:01:00,1.90295,1.90319,1.90295,1.90295,8000000.0
2006-03-17 03:02:00,1.90285,1.90341,1.90284,1.90336,11000000.0
2006-03-17 03:04:00,1.90289,1.90289,1.90235,1.90243,7000000.0
2006-03-17 03:05:00,1.90235,1.90236,1.90222,1.90224,8000000.0
2006-03-17 03:06:00,1.90216,1.90216,1.90191,1.902,8000000.0
2006-03-17 03:07:00,1.90211,1.90244,1.90211,1.90233,8000000.0
2006-03-17 03:08:00,1.90233,1.9024,1.90226,1.90226,5000000.0
2006-03-17 03:09:00,1.90239,1.90265,1.90239,1.90243,8000000.0
2006-03-17 03:10:00,1.90235,1.90251,1.90235,1.90246,7000000.0
2006-03-17 03:11:00,1.9026,1.9026,1.90242,1.90253,10000000.0
2006-03-17 03:12:00,1.90254,1.90254,1.90223,1.90223,7000000.0
2006-03-17 03:13:00,1.90254,1.90284,1.90253,1.90253,11000000.0
2006-03-17 03:15:00,1.90255,1.90255,1.90199,1.90199,7000000.0
2006-03-17 03:16:00,1.90194,1.90264,1.90181,1.90264,7000000.0
2006-03-17 03:17:00,1.90267,1.90267,1.90186,1.90229,11000000.0
2006-03-17 03:18:00,1.90211,1.90224,1.9019,1.9019,10000000.0
2006-03-17 03:19:00,1.90174,1.90185,1.90171,1.90178,6000000.0
2006-03-17 03:20:00,1.90176,1.90188,1.90176,1.90178,7000000.0
2006-03-17 03:21:00,1.90178,1.90178,1.90127,1.90134,7000000.0
2006-03-17 03:22:00,1.90147,1.90218,1.90147,1.90218,7000000.0
2006-03-17 03:23:00,1.90228,1.90228,1.902,1.90206,7000000.0
2006-03-17 03:24:00,1.90202,1.90227,1.90015,1.90227,8000000.0
2006-03-17 03:27:00,1.90263,1.90277,1.90259,1.90276,8000000.0
2006-03-17 03:28:00,1.90284,1.90289,1.90275,1.90281,10000000.0
2006-03-17 03:29:00,1.90268,1.90268,1.90237,1.90247,11000000.0
2006-03-17 03:30:00,1.90251,1.90251,1.90228,1.90248,7000000.0
2006-03-17 03:31:00,1.9027,1.9027,1.90247,1.90254,9000000.0
2006-03-17 03:32:00,1.90265,1.90332,1.90265,1.90332,6000000.0
2006-03-17 03:33:00,1.90336,1.90391,1.90321,1.90391,7000000.0
2006-03-17 03:34:00,1.90395,1.90426,1.90395,1.90426,8000000.0
2006-03-17 03:35:00,1.90419,1.90446,1.90419,1.90445,10000000.0
2006-03-17 03:36:00,1.90437,1.90437,1.90413,1.90417,5000000.0
2006-03-17 03:37:00,1.9043,1.90442,1.9043,1.90442,9000000.0
2006-03-17 03:38:00,1.90444,1.90444,1.90427,1.90437,7000000.0
2006-03-17 03:39:00,1.90429,1.90437,1.90421,1.90421,8000000.0
2006-03-17 03:40:00,1.90442,1.90442,1.90424,1.90424,3000000.0
2006-03-17 03:41:00,1.90451,1.90476,1.90451,1.90476,10000000.0
2006-03-17 03:42:00,1.90484,1.90532,1.90484,1.90532,10000000.0
2006-03-17 03:44:00,1.90516,1.9052,1.90504,1.9052,6000000.0
2006-03-17 03:45:00,1.90538,1.90571,1.90538,1.90571,8000000.0
2006-03-17 03:46:00,1.90637,1.90656,1.90633,1.90656,7000000.0
2006-03-17 03:47:00,1.90673,1.9073,1.90673,1.90723,7000000.0
2006-03-17 03:48:00,1.9078,1.90801,1.9078,1.90794,4000000.0
2006-03-17 03:49:00,1.90796,1.90811,1.90791,1.90811,8000000.0
2006-03-17 03:51:00,1.9081,1.90819,1.90796,1.90796,9000000.0
2006-03-17 03:52:00,1.90781,1.90782,1.90737,1.90748,8000000.0
2006-03-17 03:53:00,1.90748,1.90748,1.90709,1.90709,10000000.0
2006-03-17 03:54:00,1.90696,1.90696,1.90662,1.90662,7000000.0
2006-03-17 03:55:00,1.90684,1.90693,1.90668,1.90689,7000000.0
2006-03-17 03:56:00,1.90688,1.90688,1.9065,1.90651,7000000.0
2006-03-17 03:57:00,1.90621,1.90637,1.90621,1.90628,8000000.0
2006-03-17 03:58:00,1.90638,1.90643,1.90444,1.90612,7000000.0
2006-03-17 03:59:00,1.90604,1.90604,1.90564,1.90564,7000000.0
2006-03-17 04:00:00,1.90562,1.90562,1.905,1.90515,6000000.0
2006-03-17 04:01:00,1.9053,1.90542,1.90527,1.90529,7000000.0
2006-03-17 04:02:00,1.90537,1.90552,1.90536,1.90551,8000000.0
2006-03-17 04:03:00,1.90557,1.90627,1.90557,1.90624,8000000.0
2006-03-17 04:04:00,1.90659,1.9067,1.90646,1.90646,8000000.0
2006-03-17 04:05:00,1.9067,1.90679,1.90651,1.90675,8000000.0
2006-03-17 04:06:00,1.9067,1.90689,1.90668,1.90689,9000000.0
2006-03-17 04:07:00,1.90688,1.9069,1.90668,1.9068,11000000.0
2006-03-17 04:10:00,1.9071,1.90731,1.9071,1.90718,8000000.0
2006-03-17 04:11:00,1.90696,1.90739,1.90696,1.90739,7000000.0
2006-03-17 04:12:00,1.90734,1.90744,1.90734,1.90739,7000000.0
2006-03-17 04:14:00,1.90745,1.9076,1.9074,1.9074,7000000.0
2006-03-17 04:15:00,1.90746,1.90754,1.90712,1.90712,7000000.0
2006-03-17 04:16:00,1.90701,1.90701,1.90668,1.90668,4000000.0
2006-03-17 04:17:00,1.90655,1.90693,1.90648,1.90693,7000000.0
2006-03-17 04:18:00,1.90682,1.90682,1.90642,1.90655,8000000.0
2006-03-17 04:19:00,1.90658,1.90658,1.90634,1.90642,8000000.0
2006-03-17 04:20:00,1.90634,1.90654,1.9062,1.90643,10000000.0
2006-03-17 04:21:00,1.90639,1.90639,1.90601,1.90601,8000000.0
2006-03-17 04:23:00,1.90658,1.90678,1.90658,1.90676,7000000.0
2006-03-17 04:24:00,1.90666,1.90683,1.90666,1.90683,9000000.0
2006-03-17 04:25:00,1.9068,1.90686,1.90664,1.90681,7000000.0
2006-03-17 04:26:00,1.9067,1.90678,1.9065,1.9065,7000000.0
2006-03-17 04:27:00,1.90643,1.90659,1.90634,1.90655,8000000.0
2006-03-17 04:28:00,1.90663,1.90675,1.90644,1.90675,7000000.0
2006-03-17 04:29:00,1.90673,1.90725,1.90673,1.90718,8000000.0
2006-03-17 04:30:00,1.90701,1.90701,1.90629,1.90669,9000000.0
2006-03-17 04:31:00,1.90657,1.90706,1.90657,1.90704,10000000.0
2006-03-17 04:32:00,1.90703,1.9072,1.90678,1.9072,9000000.0
2006-03-17 04:33:00,1.90727,1.90747,1.90708,1.90724,8000000.0
2006-03-17 04:34:00,1.9077,1.90795,1.9077,1.90788,7000000.0
2006-03-17 04:35:00,1.90771,1.90771,1.9072,1.9072,7000000.0
2006-03-17 04:36:00,1.90729,1.90761,1.90722,1.90761,6000000.0
2006-03-17 04:37:00,1.90769,1.90778,1.90765,1.90765,11000000.0
2006-03-17 04:38:00,1.90745,1.90761,1.90737,1.90761,9000000.0
2006-03-17 04:39:00,1.90762,1.90762,1.90744,1.90749,9000000.0
2006-03-17 04:40:00,1.9074,1.9074,1.90713,1.90713,9000000.0
2006-03-17 04:41:00,1.90698,1.90719,1.90677,1.90694,8000000.0
2006-03-17 04:42:00,1.90694,1.90697,1.90681,1.90684,7000000.0
2006-03-17 04:43:00,1.90684,1.90699,1.9066,1.9066,11000000.0
2006-03-17 04:45:00,1.90691,1.90702,1.90667,1.90683,8000000.0
2006-03-17 04:46:00,1.90691,1.90699,1.90656,1.90656,6000000.0
2006-03-17 04:47:00,1.90617,1.90636,1.90617,1.90636,8000000.0
2006-03-17 04:48:00,1.90669,1.90669,1.90644,1.90646,7000000.0
2006-03-17 04:49:00,1.90646,1.90664,1.9063,1.90664,11000000.0
2006-03-17 04:51:00,1.90671,1.90712,1.90671,1.90712,7000000.0
2006-03-17 04:52:00,1.90732,1.90752,1.9073,1.90736,10000000.0
2006-03-17 04:53:00,1.90728,1.9083,1.90728,1.90802,9000000.0
2006-03-17 04:54:00,1.90817,1.90823,1.90784,1.90784,7000000.0
2006-03-17 04:55:00,1.9077,1.90771,1.9076,1.9076,8000000.0
2006-03-17 04:56:00,1.90752,1.90767,1.90752,1.90762,7000000.0
2006-03-17 04:59:00,1.90754,1.90776,1.90752,1.90776,8000000.0
2006-03-17 05:00:00,1.90775,1.90802,1.90775,1.90793,7000000.0
2006-03-17 05:02:00,1.90808,1.90808,1.90788,1.90803,7000000.0
2006-03-17 05:03:00,1.90807,1.90828,1.90807,1.90813,7000000.0
2006-03-17 05:04:00,1.90786,1.9082,1.90786,1.90811,7000000.0
2006-03-17 05:05:00,1.90789,1.90807,1.90778,1.90807,8000000.0
2006-03-17 05:06:00,1.90791,1.90798,1.90774,1.90774,8000000.0
2006-03-17 05:07:00,1.90776,1.90776,1.9075,1.90768,8000000.0
2006-03-17 05:09:00,1.9078,1.90819,1.90763,1.90819,7000000.0
2006-03-17 05:10:00,1.90845,1.90869,1.90844,1.90862,7000000.0
2006-03-17 05:11:00,1.90872,1.90872,1.90843,1.9085,8000000.0
2006-03-17 05:12:00,1.90843,1.90861,1.90843,1.90858,11000000.0
2006-03-17 05:13:00,1.9087,1.9088,1.90863,1.90869,8000000.0
2006-03-17 05:14:00,1.90899,1.90924,1.90893,1.90924,11000000.0
2006-03-17 05:15:00,1.90917,1.90919,1.90887,1.90887,11000000.0
2006-03-17 05:16:00,1.90899,1.90912,1.90892,1.90903,9000000.0
2006-03-17 05:17:00,1.90902,1.90937,1.90902,1.90931,8000000.0
2006-03-17 05:18:00,1.90916,1.90918,1.90904,1.9091,8000000.0
2006-03-17 05:19:00,1.9091,1.9091,1.90882,1.9089,7000000.0
2006-03-17 05:20:00,1.9089,1.90905,1.90889,1.90889,10000000.0
2006-03-17 05:21:00,1.90882,1.90903,1.90882,1.90903,8000000.0
2006-03-17 05:22:00,1.90894,1.90916,1.90894,1.90915,7000000.0
2006-03-17 05:23:00,1.90941,1.90944,1.90927,1.90927,10000000.0
2006-03-17 05:25:00,1.90919,1.90927,1.90907,1.90927,7000000.0
2006-03-17 05:26:00,1.90934,1.90943,1.9092,1.90936,7000000.0
2006-03-17 05:27:00,1.9094,1.90971,1.90938,1.90971,8000000.0
2006-03-17 05:28:00,1.90978,1.9098,1.9096,1.90971,9000000.0
2006-03-17 05:29:00,1.91045,1.9105,1.9103,1.9105,7000000.0
2006-03-17 05:30:00,1.91053,1.91053,1.91029,1.91029,7000000.0
2006-03-17 05:31:00,1.9104,1.9104,1.91009,1.91031,8000000.0
2006-03-17 05:33:00,1.9101,1.91038,1.91002,1.91019,9000000.0
2006-03-17 05:34:00,1.91046,1.91049,1.91039,1.91049,5000000.0
2006-03-17 05:35:00,1.91035,1.91035,1.90991,1.90991,7000000.0
2006-03-17 05:36:00,1.91023,1.91084,1.91023,1.91084,11000000.0
2006-03-17 05:37:00,1.91084,1.91089,1.91068,1.91089,7000000.0
2006-03-17 05:38:00,1.91085,1.91085,1.91025,1.91025,6000000.0
2006-03-17 05:40:00,1.91027,1.9104,1.91017,1.91019,8000000.0
2006-03-17 05:41:00,1.91043,1.91043,1.91015,1.91015,8000000.0
2006-03-17 05:42:00,1.9101,1.91027,1.91001,1.91027,7000000.0
2006-03-17 05:46:00,1.91059,1.91082,1.91044,1.91069,10000000.0
2006-03-17 05:47:00,1.91067,1.91073,1.9105,1.9105,8000000.0
2006-03-17 05:48:00,1.91061,1.91081,1.91061,1.91078,7000000.0
2006-03-17 05:49:00,1.91067,1.91075,1.91039,1.91039,8000000.0
2006-03-17 05:50:00,1.91038,1.91038,1.91025,1.91031,9000000.0
2006-03-17 05:51:00,1.91029,1.91068,1.91029,1.91052,8000000.0
2006-03-17 05:53:00,1.91054,1.91083,1.91054,1.91083,7000000.0
2006-03-17 05:54:00,1.91087,1.91087,1.91067,1.91067,10000000.0
2006-03-17 05:55:00,1.91074,1.91095,1.91074,1.91091,8000000.0
2006-03-17 05:58:00,1.91108,1.91123,1.911,1.91107,9000000.0
2006-03-17 05:59:00,1.91081,1.91081,1.9105,1.91055,10000000.0
2006-03-17 06:00:00,1.91057,1.91096,1.91057,1.91093,8000000.0
2006-03-17 06:01:00,1.91063,1.91084,1.91063,1.91078,7000000.0
2006-03-17 06:02:00,1.9109,1.91091,1.91058,1.91058,7000000.0
2006-03-17 06:03:00,1.91062,1.91062,1.91033,1.9105,8000000.0
2006-03-17 06:04:00,1.91084,1.91084,1.91042,1.91049,7000000.0
2006-03-17 06:05:00,1.91049,1.91049,1.90993,1.90993,7000000.0
2006-03-17 06:06:00,1.90986,1.90993,1.90981,1.90981,5000000.0
2006-03-17 06:07:00,1.90973,1.90973,1.90949,1.90949,7000000.0
2006-03-17 06:08:00,1.9093,1.9093,1.90885,1.90885,6000000.0
2006-03-17 06:09:00,1.90876,1.90891,1.90839,1.90839,8000000.0
2006-03-17 06:10:00,1.90771,1.90863,1.90769,1.90863,8000000.0
2006-03-17 06:11:00,1.90881,1.90881,1.9086,1.9086,8000000.0
2006-03-17 06:12:00,1.90908,1.90908,1.90879,1.90903,8000000.0
2006-03-17 06:13:00,1.90875,1.90891,1.90875,1.90891,8000000.0
2006-03-17 06:14:00,1.90912,1.90913,1.90886,1.9089,7000000.0
2006-03-17 06:15:00,1.90912,1.90912,1.90895,1.90897,8000000.0
2006-03-17 06:16:00,1.90912,1.90912,1.90911,1.90912,5000000.0
2006-03-17 06:17:00,1.90916,1.90928,1.90906,1.90928,7000000.0
2006-03-17 06:19:00,1.90937,1.90949,1.90937,1.9094,7000000.0
2006-03-17 06:21:00,1.90956,1.90956,1.90935,1.90939,8000000.0
2006-03-17 06:22:00,1.90943,1.90943,1.90918,1.90928,8000000.0
2006-03-17 06:23:00,1.9094,1.90945,1.90931,1.90935,8000000.0
2006-03-17 06:25:00,1.90943,1.90943,1.90924,1.90924,11000000.0
2006-03-17 06:26:00,1.90933,1.9097,1.90928,1.9097,11000000.0
2006-03-17 06:27:00,1.90974,1.9098,1.90968,1.90968,7000000.0
2006-03-17 06:28:00,1.90973,1.90973,1.90958,1.90962,8000000.0
2006-03-17 06:29:00,1.90954,1.90956,1.90943,1.90944,8000000.0
2006-03-17 06:30:00,1.90957,1.9103,1.90955,1.9103,8000000.0
2006-03-17 06:31:00,1.91042,1.91042,1.90967,1.90972,7000000.0
2006-03-17 06:32:00,1.90969,1.91,1.90969,1.90986,6000000.0
2006-03-17 06:33:00,1.90984,1.91006,1.90973,1.90995,7000000.0
2006-03-17 06:34:00,1.9099,1.9099,1.90948,1.90948,7000000.0
2006-03-17 06:35:00,1.90978,1.90982,1.90964,1.90964,11000000.0
2006-03-17 06:37:00,1.9096,1.9097,1.90944,1.9097,10000000.0
2006-03-17 06:38:00,1.90975,1.91002,1.90975,1.91002,4000000.0
2006-03-17 06:40:00,1.91029,1.91029,1.91002,1.91002,7000000.0
2006-03-17 06:41:00,1.9104,1.9104,1.91011,1.91011,7000000.0
2006-03-17 06:42:00,1.91018,1.91018,1.91006,1.91006,5000000.0
2006-03-17 06:43:00,1.91011,1.91045,1.91011,1.91045,7000000.0
2006-03-17 06:44:00,1.91013,1.91014,1.90991,1.91014,8000000.0
2006-03-17 06:45:00,1.90998,1.90998,1.9098,1.90991,8000000.0
2006-03-17 06:46:00,1.90991,1.91016,1.90979,1.91016,10000000.0
2006-03-17 06:47:00,1.91014,1.91014,1.90998,1.91008,8000000.0
2006-03-17 06:49:00,1.91026,1.91067,1.91026,1.91051,8000000.0
2006-03-17 06:50:00,1.91043,1.91048,1.91033,1.91048,5000000.0
2006-03-17 06:52:00,1.91089,1.91099,1.91083,1.91085,8000000.0
2006-03-17 06:53:00,1.91086,1.91111,1.91086,1.91099,8000000.0
2006-03-17 06:54:00,1.9111,1.9111,1.9108,1.9108,7000000.0
2006-03-17 06:56:00,1.91134,1.91162,1.91134,1.91162,4000000.0
2006-03-17 06:57:00,1.91181,1.91228,1.91181,1.91228,7000000.0
2006-03-17 06:58:00,1.91207,1.9121,1.91181,1.9121,7000000.0
2006-03-17 07:00:00,1.91204,1.91207,1.91186,1.91186,7000000.0
2006-03-17 07:01:00,1.91212,1.91212,1.91189,1.91202,7000000.0
2006-03-17 07:02:00,1.91216,1.91243,1.91216,1.91243,7000000.0
2006-03-17 07:03:00,1.91235,1.91242,1.91228,1.91238,7000000.0
2006-03-17 07:04:00,1.9125,1.91269,1.91248,1.91248,8000000.0
2006-03-17 07:05:00,1.9124,1.91265,1.9124,1.91259,11000000.0
2006-03-17 07:06:00,1.91237,1.91306,1.91237,1.91306,11000000.0
2006-03-17 07:08:00,1.91316,1.91316,1.91257,1.91259,9000000.0
2006-03-17 07:09:00,1.91264,1.91305,1.91264,1.91305,8000000.0
2006-03-17 07:10:00,1.91269,1.91286,1.91269,1.9128,7000000.0
2006-03-17 07:11:00,1.91285,1.91285,1.91252,1.91273,10000000.0
2006-03-17 07:12:00,1.91296,1.91311,1.91296,1.91306,7000000.0
2006-03-17 07:13:00,1.91302,1.91327,1.91302,1.91308,8000000.0
2006-03-17 07:14:00,1.91303,1.9134,1.91303,1.9134,7000000.0
2006-03-17 07:15:00,1.91341,1.91341,1.91317,1.91331,10000000.0
2006-03-17 07:18:00,1.91247,1.91248,1.91235,1.91235,8000000.0
2006-03-17 07:19:00,1.91233,1.9125,1.91226,1.91245,8000000.0
2006-03-17 07:20:00,1.91269,1.91314,1.91248,1.91314,9000000.0
2006-03-17 07:21:00,1.91316,1.91316,1.91271,1.91301,10000000.0
2006-03-17 07:22:00,1.9128,1.91321,1.91268,1.91321,11000000.0
2006-03-17 07:23:00,1.91331,1.91331,1.91294,1.91309,7000000.0
2006-03-17 07:24:00,1.91314,1.91331,1.91313,1.91321,9000000.0
2006-03-17 07:25:00,1.91332,1.91332,1.9132,1.9133,8000000.0
2006-03-17 07:26:00,1.91317,1.91327,1.91313,1.91313,7000000.0
2006-03-17 07:27:00,1.91332,1.91332,1.91314,1.91321,7000000.0
2006-03-17 07:28:00,1.91322,1.91341,1.91322,1.91341,7000000.0
2006-03-17 07:29:00,1.91323,1.91351,1.91323,1.91331,8000000.0
2006-03-17 07:30:00,1.91281,1.91333,1.91281,1.91333,8000000.0
2006-03-17 07:35:00,1.91352,1.91362,1.91352,1.91357,8000000.0
2006-03-17 07:36:00,1.91352,1.91359,1.91343,1.91343,7000000.0
2006-03-17 07:37:00,1.91334,1.91341,1.91328,1.91329,7000000.0
2006-03-17 07:38:00,1.91323,1.91323,1.91269,1.91269,11000000.0
2006-03-17 07:39:00,1.91261,1.91291,1.91261,1.91291,7000000.0
2006-03-17 07:40:00,1.91325,1.91351,1.91325,1.91346,8000000.0
2006-03-17 07:41:00,1.91351,1.91357,1.91341,1.91342,9000000.0
2006-03-17 07:43:00,1.91307,1.91324,1.91303,1.91324,7000000.0
2006-03-17 07:44:00,1.91308,1.91314,1.91301,1.91314,7000000.0
2006-03-17 07:45:00,1.91313,1.91328,1.91299,1.91328,7000000.0
2006-03-17 07:46:00,1.91313,1.91313,1.91287,1.91309,7000000.0
2006-03-17 07:47:00,1.91316,1.91316,1.91294,1.91299,7000000.0
2006-03-17 07:48:00,1.91277,1.91308,1.91273,1.91273,8000000.0
2006-03-17 07:49:00,1.91265,1.91306,1.91263,1.91306,8000000.0
2006-03-17 07:50:00,1.91286,1.91315,1.91286,1.91305,7000000.0
2006-03-17 07:52:00,1.91308,1.91343,1.91308,1.91343,10000000.0
2006-03-17 07:53:00,1.91302,1.91325,1.91302,1.91324,11000000.0
2006-03-17 07:54:00,1.91319,1.91319,1.9128,1.91306,9000000.0
2006-03-17 07:55:00,1.91324,1.91329,1.91314,1.91316,9000000.0
2006-03-17 07:56:00,1.91322,1.91322,1.91301,1.91309,9000000.0
2006-03-17 07:57:00,1.91323,1.91348,1.91323,1.91336,7000000.0
2006-03-17 07:58:00,1.91346,1.91346,1.91333,1.91341,7000000.0
2006-03-17 07:59:00,1.91332,1.91347,1.91308,1.91347,7000000.0
2006-03-17 08:00:00,1.91328,1.91359,1.91328,1.91346,8000000.0
2006-03-17 08:01:00,1.91371,1.91395,1.91359,1.91395,10000000.0
2006-03-17 08:02:00,1.91398,1.91429,1.91398,1.91429,7000000.0
2006-03-17 08:03:00,1.91424,1.91432,1.91401,1.91417,8000000.0
2006-03-17 08:04:00,1.91403,1.91431,1.91403,1.91415,8000000.0
2006-03-17 08:05:00,1.91405,1.91407,1.91348,1.91348,8000000.0
2006-03-17 08:06:00,1.91314,1.91328,1.91305,1.91323,6000000.0
2006-03-17 08:07:00,1.91337,1.91337,1.91309,1.91322,7000000.0
2006-03-17 08:08:00,1.91311,1.91376,1.91311,1.91376,7000000.0
2006-03-17 08:09:00,1.91387,1.91394,1.91379,1.91387,7000000.0
2006-03-17 08:10:00,1.91418,1.91418,1.91383,1.91383,7000000.0
2006-03-17 08:11:00,1.91401,1.91406,1.91384,1.91395,8000000.0
2006-03-17 08:12:00,1.91404,1.91409,1.91393,1.91405,9000000.0
2006-03-17 08:13:00,1.91385,1.91393,1.9138,1.91382,7000000.0
2006-03-17 08:14:00,1.91379,1.91435,1.91379,1.91435,9000000.0
2006-03-17 08:15:00,1.91446,1.9145,1.91438,1.91449,8000000.0
2006-03-17 08:16:00,1.9145,1.9145,1.91431,1.91442,11000000.0
2006-03-17 08:17:00,1.91431,1.91432,1.91417,1.91417,7000000.0
2006-03-17 08:21:00,1.91415,1.91429,1.91407,1.91407,8000000.0
2006-03-17 08:22:00,1.91411,1.9143,1.91411,1.91414,8000000.0
2006-03-17 08:23:00,1.91404,1.91404,1.91386,1.91389,7000000.0
2006-03-17 08:24:00,1.91414,1.91422,1.91399,1.91422,7000000.0
2006-03-17 08:25:00,1.91422,1.91458,1.91412,1.91458,8000000.0
2006-03-17 08:27:00,1.91473,1.91493,1.91473,1.91482,10000000.0
2006-03-17 08:28:00,1.91511,1.91511,1.91482,1.91484,7000000.0
2006-03-17 08:29:00,1.91475,1.91482,1.91463,1.91463,10000000.0
2006-03-17 08:30:00,1.91473,1.91507,1.91473,1.91502,7000000.0
2006-03-17 08:31:00,1.91504,1.91505,1.91483,1.91489,10000000.0
2006-03-17 08:32:00,1.91482,1.91496,1.91476,1.91476,8000000.0
2006-03-17 08:33:00,1.91487,1.91487,1.91467,1.91467,7000000.0
2006-03-17 08:34:00,1.91468,1.91478,1.91468,1.91478,9000000.0
2006-03-17 08:35:00,1.91467,1.9147,1.91452,1.9147,9000000.0
2006-03-17 08:36:00,1.91476,1.91495,1.91462,1.91471,8000000.0
2006-03-17 08:37:00,1.91468,1.91468,1.91442,1.91445,9000000.0
2006-03-17 08:38:00,1.91438,1.91441,1.91404,1.91411,10000000.0
2006-03-17 08:40:00,1.91417,1.9145,1.91409,1.9145,8000000.0
2006-03-17 08:42:00,1.91452,1.91455,1.91434,1.91455,10000000.0
2006-03-17 08:43:00,1.91439,1.91446,1.91433,1.91436,8000000.0
2006-03-17 08:44:00,1.91414,1.91426,1.91413,1.91414,10000000.0
2006-03-17 08:45:00,1.91401,1.91429,1.91401,1.91429,8000000.0
2006-03-17 08:46:00,1.91449,1.91519,1.91374,1.91491,8000000.0
2006-03-17 08:47:00,1.91465,1.91477,1.91456,1.91467,7000000.0
2006-03-17 08:48:00,1.91475,1.91475,1.91452,1.91456,8000000.0
2006-03-17 08:49:00,1.91463,1.9148,1.91446,1.91446,11000000.0
2006-03-17 08:50:00,1.91454,1.91454,1.91437,1.91441,7000000.0
2006-03-17 08:51:00,1.91458,1.91503,1.91458,1.915,8000000.0
2006-03-17 08:52:00,1.9151,1.9153,1.91501,1.91528,9000000.0
2006-03-17 08:53:00,1.91505,1.91508,1.91451,1.91489,8000000.0
2006-03-17 08:54:00,1.91482,1.915,1.91482,1.91489,8000000.0
2006-03-17 08:55:00,1.91459,1.9148,1.91459,1.9148,8000000.0
2006-03-17 08:56:00,1.91466,1.91466,1.91441,1.91441,7000000.0
2006-03-17 08:57:00,1.9142,1.91567,1.9142,1.91567,8000000.0
2006-03-17 08:58:00,1.91587,1.91599,1.91572,1.91572,7000000.0
2006-03-17 08:59:00,1.91585,1.91585,1.91537,1.91552,7000000.0
2006-03-17 09:00:00,1.9157,1.9157,1.91523,1.91523,8000000.0
2006-03-17 09:01:00,1.9152,1.91582,1.9152,1.91582,9000000.0
2006-03-17 09:02:00,1.91592,1.91606,1.91581,1.91605,10000000.0
2006-03-17 09:03:00,1.9163,1.91661,1.9163,1.91656,7000000.0
2006-03-17 09:04:00,1.91668,1.91668,1.91658,1.91666,7000000.0
2006-03-17 09:05:00,1.91628,1.91688,1.91628,1.91681,7000000.0
2006-03-17 09:06:00,1.91677,1.9169,1.91658,1.91668,11000000.0
2006-03-17 09:07:00,1.91682,1.91682,1.91632,1.91632,8000000.0
2006-03-17 09:08:00,1.91621,1.91622,1.91594,1.91622,7000000.0
2006-03-17 09:09:00,1.91627,1.91629,1.91585,1.91594,11000000.0
2006-03-17 09:10:00,1.91587,1.91615,1.91587,1.91595,7000000.0
2006-03-17 09:11:00,1.91556,1.91556,1.91535,1.91543,9000000.0
2006-03-17 09:12:00,1.91505,1.91534,1.91505,1.91517,8000000.0
2006-03-17 09:13:00,1.9152,1.91594,1.9152,1.9158,9000000.0
2006-03-17 09:14:00,1.91577,1.91613,1.91577,1.91599,11000000.0
2006-03-17 09:15:00,1.91608,1.91608,1.916,1.91602,7000000.0
2006-03-17 09:16:00,1.9161,1.91627,1.91576,1.91627,8000000.0
2006-03-17 09:17:00,1.91654,1.91673,1.91651,1.91668,11000000.0
2006-03-17 09:18:00,1.91682,1.9169,1.91666,1.91666,8000000.0
2006-03-17 09:19:00,1.91636,1.91636,1.91587,1.91596,7000000.0
2006-03-17 09:20:00,1.91586,1.91647,1.91586,1.91601,7000000.0
2006-03-17 09:21:00,1.91591,1.91708,1.91564,1.91708,8000000.0
2006-03-17 09:22:00,1.9178,1.91803,1.9178,1.91802,8000000.0
2006-03-17 09:24:00,1.91761,1.9177,1.91754,1.9177,8000000.0
2006-03-17 09:25:00,1.91767,1.91767,1.91726,1.91726,7000000.0
2006-03-17 09:26:00,1.91718,1.91739,1.91707,1.91739,11000000.0
2006-03-17 09:27:00,1.91753,1.91753,1.91705,1.91705,11000000.0
2006-03-17 09:28:00,1.91677,1.91698,1.91676,1.91698,9000000.0
2006-03-17 09:29:00,1.91705,1.91705,1.91653,1.91665,8000000.0
2006-03-17 09:30:00,1.91631,1.91632,1.91614,1.91626,7000000.0
2006-03-17 09:31:00,1.91632,1.9166,1.91632,1.9166,7000000.0
2006-03-17 09:32:00,1.91696,1.91708,1.91686,1.91686,7000000.0
2006-03-17 09:33:00,1.91697,1.91736,1.91697,1.91736,8000000.0
2006-03-17 09:34:00,1.91751,1.91759,1.91751,1.91759,7000000.0
2006-03-17 09:35:00,1.91776,1.91807,1.91776,1.91806,10000000.0
2006-03-17 09:36:00,1.91793,1.91819,1.91793,1.91819,8000000.0
2006-03-17 09:37:00,1.91822,1.91822,1.91787,1.91799,11000000.0
2006-03-17 09:38:00,1.91781,1.91794,1.91604,1.91786,11000000.0
2006-03-17 09:39:00,1.91788,1.91799,1.91788,1.91796,7000000.0
2006-03-17 09:40:00,1.91792,1.91792,1.91766,1.91766,9000000.0
2006-03-17 09:41:00,1.91768,1.91774,1.91753,1.91755,8000000.0
2006-03-17 09:42:00,1.91751,1.91764,1.9172,1.9172,10000000.0
2006-03-17 09:43:00,1.91697,1.91697,1.91678,1.91687,11000000.0
2006-03-17 09:44:00,1.91672,1.91672,1.91632,1.91632,8000000.0
2006-03-17 09:45:00,1.91631,1.91666,1.91631,1.91666,7000000.0
2006-03-17 09:46:00,1.9167,1.91675,1.91637,1.91675,11000000.0
2006-03-17 09:47:00,1.91683,1.91692,1.91673,1.91692,9000000.0
2006-03-17 09:48:00,1.91683,1.91718,1.91683,1.91718,7000000.0
2006-03-17 09:49:00,1.91713,1.91713,1.91692,1.91702,11000000.0
2006-03-17 09:50:00,1.91701,1.91701,1.9169,1.91693,8000000.0
2006-03-17 09:51:00,1.91696,1.91715,1.91687,1.91695,8000000.0
2006-03-17 09:52:00,1.91696,1.91699,1.91687,1.91694,8000000.0
2006-03-17 09:53:00,1.91687,1.91704,1.91684,1.91689,10000000.0
2006-03-17 09:54:00,1.91695,1.91699,1.91695,1.91699,4000000.0
2006-03-17 09:55:00,1.91722,1.91722,1.91689,1.91713,8000000.0
2006-03-17 09:56:00,1.91743,1.91761,1.91736,1.91761,10000000.0
2006-03-17 09:57:00,1.91742,1.91818,1.91742,1.91818,8000000.0
2006-03-17 09:58:00,1.91835,1.91875,1.91835,1.91843,8000000.0
2006-03-17 09:59:00,1.91878,1.9189,1.91859,1.91859,10000000.0
2006-03-17 10:00:00,1.91868,1.919,1.91862,1.919,10000000.0
2006-03-17 10:01:00,1.91878,1.91885,1.91819,1.91819,10000000.0
2006-03-17 10:02:00,1.91804,1.91813,1.91795,1.91804,10000000.0
2006-03-17 10:03:00,1.91791,1.91795,1.91785,1.91792,7000000.0
2006-03-17 10:04:00,1.9182,1.91833,1.91812,1.91812,7000000.0
2006-03-17 10:05:00,1.9183,1.91848,1.9183,1.91848,11000000.0
2006-03-17 10:06:00,1.91863,1.91937,1.91863,1.91937,7000000.0
2006-03-17 10:07:00,1.91945,1.91986,1.91929,1.91986,7000000.0
2006-03-17 10:08:00,1.92002,1.92002,1.91971,1.91977,7000000.0
2006-03-17 10:09:00,1.9196,1.92,1.9196,1.92,7000000.0
2006-03-17 10:10:00,1.91983,1.92038,1.91983,1.92038,7000000.0
2006-03-17 10:11:00,1.92069,1.92069,1.92046,1.92068,7000000.0
2006-03-17 10:12:00,1.92076,1.92082,1.92031,1.92074,8000000.0
2006-03-17 10:13:00,1.92094,1.92117,1.92077,1.92077,8000000.0
2006-03-17 10:14:00,1.92071,1.92091,1.92069,1.92085,7000000.0
2006-03-17 10:15:00,1.92094,1.92118,1.92093,1.92118,10000000.0
2006-03-17 10:16:00,1.92103,1.9212,1.92093,1.92093,7000000.0
2006-03-17 10:17:00,1.92047,1.92053,1.92018,1.92023,11000000.0
2006-03-17 10:18:00,1.91989,1.92009,1.91966,1.91966,8000000.0
2006-03-17 10:19:00,1.91979,1.91979,1.91943,1.91943,9000000.0
2006-03-17 10:20:00,1.91949,1.91971,1.91949,1.91961,7000000.0
2006-03-17 10:21:00,1.91956,1.91959,1.91941,1.91945,8000000.0
2006-03-17 10:22:00,1.9195,1.91989,1.9195,1.91989,7000000.0
2006-03-17 10:23:00,1.91984,1.92007,1.91984,1.92004,7000000.0
2006-03-17 10:24:00,1.92048,1.92056,1.92028,1.92041,7000000.0
2006-03-17 10:25:00,1.92041,1.92059,1.92035,1.92052,9000000.0
2006-03-17 10:26:00,1.92061,1.92061,1.92002,1.92002,11000000.0
2006-03-17 10:27:00,1.91997,1.92044,1.91997,1.92044,8000000.0
2006-03-17 10:28:00,1.92067,1.92115,1.92067,1.92111,9000000.0
2006-03-17 10:29:00,1.92101,1.92101,1.91995,1.92007,8000000.0
2006-03-17 10:30:00,1.92007,1.92007,1.91978,1.92007,8000000.0
2006-03-17 10:31:00,1.92044,1.92079,1.92037,1.92051,7000000.0
2006-03-17 10:32:00,1.91997,1.91997,1.91979,1.91981,9000000.0
2006-03-17 10:33:00,1.91961,1.91961,1.91927,1.9193,7000000.0
2006-03-17 10:34:00,1.91894,1.91899,1.91878,1.91886,7000000.0
2006-03-17 10:35:00,1.91831,1.91837,1.91806,1.91837,7000000.0
2006-03-17 10:36:00,1.9185,1.91867,1.91833,1.91839,8000000.0
2006-03-17 10:37:00,1.91834,1.91841,1.91805,1.91805,8000000.0
2006-03-17 10:38:00,1.91816,1.9184,1.918,1.9184,10000000.0
2006-03-17 10:39:00,1.91873,1.91884,1.91851,1.91851,8000000.0
2006-03-17 10:40:00,1.91881,1.91907,1.91881,1.91907,7000000.0
2006-03-17 10:41:00,1.91908,1.91908,1.91829,1.91829,9000000.0
2006-03-17 10:42:00,1.91831,1.91847,1.91829,1.91838,7000000.0
2006-03-17 10:43:00,1.91845,1.91845,1.9181,1.9181,10000000.0
2006-03-17 10:44:00,1.91817,1.91817,1.91786,1.91812,7000000.0
2006-03-17 10:45:00,1.91819,1.91857,1.91812,1.91837,8000000.0
2006-03-17 10:46:00,1.91819,1.91834,1.91815,1.91834,8000000.0
2006-03-17 10:47:00,1.9179,1.9179,1.91741,1.91766,7000000.0
2006-03-17 10:48:00,1.91778,1.91778,1.91736,1.91736,8000000.0
2006-03-17 10:49:00,1.91733,1.91739,1.91701,1.91701,9000000.0
2006-03-17 10:50:00,1.91692,1.91747,1.91683,1.91747,8000000.0
2006-03-17 10:51:00,1.91767,1.9177,1.91738,1.9177,9000000.0
2006-03-17 10:52:00,1.91748,1.91775,1.91748,1.9176,8000000.0
2006-03-17 10:53:00,1.91757,1.91782,1.91751,1.91782,9000000.0
2006-03-17 10:54:00,1.91786,1.91786,1.91724,1.91724,10000000.0
2006-03-17 10:55:00,1.91725,1.91739,1.91699,1.91699,7000000.0
2006-03-17 10:56:00,1.91682,1.91751,1.91548,1.91721,7000000.0
2006-03-17 10:57:00,1.91719,1.91719,1.91702,1.91702,8000000.0
2006-03-17 10:58:00,1.91721,1.91734,1.91711,1.91712,7000000.0
2006-03-17 10:59:00,1.917,1.91743,1.917,1.91743,11000000.0
2006-03-17 11:00:00,1.91739,1.91807,1.91631,1.91631,7000000.0
2006-03-17 11:01:00,1.91742,1.91744,1.91718,1.91718,8000000.0
2006-03-17 11:02:00,1.91739,1.91769,1.91739,1.91759,7000000.0
2006-03-17 11:03:00,1.91733,1.91753,1.91733,1.91753,11000000.0
2006-03-17 11:04:00,1.91768,1.91768,1.91728,1.91728,11000000.0
2006-03-17 11:05:00,1.91767,1.91773,1.91757,1.9177,7000000.0
2006-03-17 11:06:00,1.91765,1.91785,1.91765,1.91781,8000000.0
2006-03-17 11:07:00,1.91793,1.91812,1.91793,1.91797,7000000.0
2006-03-17 11:08:00,1.91748,1.91748,1.91678,1.91678,9000000.0
2006-03-17 11:09:00,1.91661,1.91713,1.91654,1.91713,8000000.0
2006-03-17 11:10:00,1.91752,1.91752,1.91695,1.91704,8000000.0
2006-03-17 11:11:00,1.9174,1.91775,1.91738,1.91743,10000000.0
2006-03-17 11:12:00,1.91746,1.91746,1.91716,1.91716,7000000.0
2006-03-17 11:13:00,1.91695,1.91695,1.91649,1.91681,11000000.0
2006-03-17 11:14:00,1.91686,1.91686,1.91654,1.91654,11000000.0
2006-03-17 11:15:00,1.91674,1.91674,1.91621,1.91621,7000000.0
2006-03-17 11:16:00,1.91626,1.91626,1.91611,1.91624,7000000.0
2006-03-17 11:17:00,1.9162,1.91628,1.91613,1.91614,7000000.0
2006-03-17 11:18:00,1.91615,1.91621,1.91597,1.91616,10000000.0
2006-03-17 11:19:00,1.91615,1.91633,1.91614,1.91633,11000000.0
2006-03-17 11:20:00,1.91637,1.91642,1.91631,1.91638,8000000.0
2006-03-17 11:21:00,1.91635,1.91651,1.9163,1.91644,7000000.0
2006-03-17 11:22:00,1.91633,1.91633,1.91611,1.91618,8000000.0
2006-03-17 11:23:00,1.9162,1.91624,1.91607,1.91621,8000000.0
2006-03-17 11:24:00,1.91658,1.91661,1.91655,1.91661,7000000.0
2006-03-17 11:25:00,1.91706,1.91745,1.917,1.91745,8000000.0
2006-03-17 11:26:00,1.91723,1.91729,1.91709,1.91727,11000000.0
2006-03-17 11:27:00,1.91742,1.91778,1.91742,1.91765,8000000.0
2006-03-17 11:28:00,1.91735,1.91759,1.91735,1.91759,7000000.0
2006-03-17 11:29:00,1.91742,1.9175,1.91711,1.9175,8000000.0
2006-03-17 11:30:00,1.91773,1.91798,1.91773,1.91798,7000000.0
2006-03-17 11:31:00,1.91798,1.91801,1.91787,1.91788,11000000.0
2006-03-17 11:32:00,1.91786,1.91796,1.91779,1.91779,11000000.0
2006-03-17 11:33:00,1.91756,1.91762,1.91719,1.91762,7000000.0
2006-03-17 11:34:00,1.91759,1.91759,1.91742,1.91742,7000000.0
2006-03-17 11:35:00,1.91732,1.91732,1.91702,1.91729,10000000.0
2006-03-17 11:36:00,1.91741,1.91795,1.91741,1.91762,8000000.0
2006-03-17 11:37:00,1.91742,1.91765,1.91738,1.91741,8000000.0
2006-03-17 11:38:00,1.91725,1.91794,1.91716,1.91794,9000000.0
2006-03-17 11:39:00,1.91715,1.91715,1.91693,1.91712,9000000.0
2006-03-17 11:40:00,1.91698,1.91698,1.91679,1.91689,11000000.0
2006-03-17 11:41:00,1.91685,1.91709,1.91683,1.91709,11000000.0
2006-03-17 11:42:00,1.91721,1.91732,1.91704,1.91732,11000000.0
2006-03-17 11:43:00,1.91716,1.91751,1.91716,1.91751,7000000.0
2006-03-17 11:44:00,1.91781,1.9179,1.91772,1.9179,7000000.0
2006-03-17 11:45:00,1.91794,1.91824,1.91794,1.91821,11000000.0
2006-03-17 11:46:00,1.91788,1.91788,1.91696,1.91696,7000000.0
2006-03-17 11:47:00,1.91668,1.91703,1.91668,1.91703,9000000.0
2006-03-17 11:48:00,1.91721,1.91732,1.91706,1.91732,10000000.0
2006-03-17 11:49:00,1.91738,1.91765,1.91683,1.91683,7000000.0
2006-03-17 11:50:00,1.91631,1.91656,1.91614,1.91655,7000000.0
2006-03-17 11:51:00,1.91589,1.91589,1.91393,1.91393,8000000.0
2006-03-17 11:52:00,1.91362,1.91362,1.91344,1.91351,10000000.0
2006-03-17 11:53:00,1.91384,1.91384,1.91331,1.91344,10000000.0
2006-03-17 11:54:00,1.91336,1.91358,1.91332,1.91358,9000000.0
2006-03-17 11:55:00,1.91364,1.91379,1.91341,1.91379,8000000.0
2006-03-17 11:56:00,1.91399,1.91419,1.91391,1.91408,11000000.0
2006-03-17 11:57:00,1.91435,1.91443,1.91414,1.91414,8000000.0
2006-03-17 11:58:00,1.91464,1.91465,1.9143,1.9146,9000000.0
2006-03-17 11:59:00,1.91411,1.91411,1.9136,1.91374,7000000.0
2006-03-17 12:00:00,1.91328,1.91328,1.91249,1.91267,7000000.0
2006-03-17 12:01:00,1.9129,1.9129,1.91248,1.91255,10000000.0
2006-03-17 12:02:00,1.91303,1.91338,1.91303,1.91319,10000000.0
2006-03-17 12:03:00,1.91316,1.91338,1.91313,1.91338,7000000.0
2006-03-17 12:04:00,1.9134,1.9134,1.91313,1.91321,9000000.0
2006-03-17 12:05:00,1.91247,1.91264,1.91232,1.91232,11000000.0
2006-03-17 12:06:00,1.91235,1.91235,1.91167,1.91167,7000000.0
2006-03-17 12:07:00,1.91181,1.91294,1.91181,1.91294,7000000.0
2006-03-17 12:08:00,1.91288,1.91288,1.91189,1.91189,9000000.0
2006-03-17 12:09:00,1.9117,1.9117,1.91134,1.91158,8000000.0
2006-03-17 12:10:00,1.91163,1.9119,1.91163,1.91186,8000000.0
2006-03-17 12:11:00,1.91189,1.91229,1.9118,1.91229,7000000.0
2006-03-17 12:12:00,1.91246,1.91305,1.91246,1.91305,7000000.0
2006-03-17 12:13:00,1.91329,1.91353,1.91316,1.91342,10000000.0
2006-03-17 12:14:00,1.91345,1.91348,1.91324,1.91348,8000000.0
2006-03-17 12:15:00,1.91339,1.91339,1.91305,1.91318,8000000.0
2006-03-17 12:16:00,1.91293,1.91321,1.9128,1.9128,8000000.0
2006-03-17 12:17:00,1.91239,1.9132,1.91239,1.91255,8000000.0
2006-03-17 12:18:00,1.91239,1.91245,1.91232,1.91245,11000000.0
2006-03-17 12:19:00,1.91228,1.91242,1.91215,1.91242,9000000.0
2006-03-17 12:20:00,1.91244,1.91256,1.91214,1.91256,10000000.0
2006-03-17 12:21:00,1.91286,1.91353,1.91117,1.91117,7000000.0
2006-03-17 12:22:00,1.91243,1.9127,1.91243,1.91251,8000000.0
2006-03-17 12:23:00,1.91211,1.91226,1.91196,1.91196,7000000.0
2006-03-17 12:24:00,1.91205,1.91223,1.91205,1.91213,7000000.0
2006-03-17 12:25:00,1.91211,1.91211,1.91192,1.91198,9000000.0
2006-03-17 12:26:00,1.91195,1.91212,1.91195,1.91209,8000000.0
2006-03-17 12:27:00,1.9118,1.91198,1.91154,1.91154,10000000.0
2006-03-17 12:28:00,1.91144,1.91155,1.91134,1.91155,9000000.0
2006-03-17 12:29:00,1.91158,1.9118,1.91158,1.9118,9000000.0
2006-03-17 12:30:00,1.91189,1.91233,1.91184,1.91233,7000000.0
2006-03-17 12:31:00,1.91241,1.91241,1.91214,1.91236,11000000.0
2006-03-17 12:32:00,1.91231,1.91231,1.9121,1.9121,7000000.0
2006-03-17 12:33:00,1.91229,1.91254,1.91229,1.91241,7000000.0
2006-03-17 12:34:00,1.91238,1.91261,1.91236,1.91236,7000000.0
2006-03-17 12:38:00,1.91179,1.91198,1.91166,1.91188,8000000.0
2006-03-17 12:39:00,1.91188,1.91206,1.91182,1.91201,9000000.0
2006-03-17 12:41:00,1.91186,1.9121,1.91186,1.91192,8000000.0
2006-03-17 12:42:00,1.91181,1.91209,1.91181,1.91196,9000000.0
2006-03-17 12:43:00,1.91199,1.91232,1.91199,1.91218,9000000.0
2006-03-17 12:44:00,1.91248,1.91248,1.91232,1.91238,8000000.0
2006-03-17 12:45:00,1.91238,1.91245,1.91207,1.91234,10000000.0
2006-03-17 12:46:00,1.91199,1.91202,1.91183,1.91185,9000000.0
2006-03-17 12:47:00,1.91198,1.91221,1.91198,1.91215,10000000.0
2006-03-17 12:48:00,1.91201,1.91224,1.91196,1.91224,11000000.0
2006-03-17 12:49:00,1.91226,1.9126,1.91221,1.91256,7000000.0
2006-03-17 12:50:00,1.91306,1.91318,1.91306,1.9131,7000000.0
2006-03-17 12:51:00,1.91347,1.91381,1.91346,1.91381,8000000.0
2006-03-17 12:52:00,1.91433,1.91436,1.91398,1.91414,11000000.0
2006-03-17 12:54:00,1.91395,1.91395,1.91363,1.91363,7000000.0
2006-03-17 12:56:00,1.9139,1.91403,1.91388,1.91401,7000000.0
2006-03-17 12:57:00,1.91372,1.91378,1.91362,1.9137,7000000.0
2006-03-17 12:58:00,1.91377,1.91395,1.91377,1.91385,8000000.0
2006-03-17 12:59:00,1.91393,1.91393,1.91375,1.91386,7000000.0
2006-03-17 13:00:00,1.914,1.91453,1.914,1.91453,8000000.0
2006-03-17 13:01:00,1.91417,1.91443,1.91417,1.91428,8000000.0
2006-03-17 13:02:00,1.91426,1.91426,1.91405,1.91412,7000000.0
2006-03-17 13:03:00,1.91397,1.91424,1.91397,1.91424,8000000.0
2006-03-17 13:04:00,1.91396,1.91396,1.91373,1.91384,7000000.0
2006-03-17 13:05:00,1.9139,1.9139,1.91358,1.91358,8000000.0
2006-03-17 13:06:00,1.91353,1.91418,1.91352,1.91418,7000000.0
2006-03-17 13:07:00,1.91427,1.9147,1.91427,1.9147,7000000.0
2006-03-17 13:08:00,1.91535,1.91612,1.91535,1.91612,10000000.0
2006-03-17 13:09:00,1.91637,1.91662,1.91631,1.91656,7000000.0
2006-03-17 13:10:00,1.91662,1.91692,1.91662,1.91685,9000000.0
2006-03-17 13:11:00,1.91646,1.91646,1.91608,1.9164,8000000.0
2006-03-17 13:12:00,1.91639,1.91696,1.91639,1.91696,8000000.0
2006-03-17 13:13:00,1.91699,1.91796,1.91699,1.91796,9000000.0
2006-03-17 13:14:00,1.91706,1.91706,1.91666,1.91679,7000000.0
2006-03-17 13:15:00,1.91636,1.91647,1.91624,1.91636,8000000.0
2006-03-17 13:16:00,1.91619,1.91619,1.91597,1.91599,8000000.0
2006-03-17 13:17:00,1.91608,1.91621,1.91583,1.91621,9000000.0
2006-03-17 13:18:00,1.9163,1.9163,1.91598,1.91612,10000000.0
2006-03-17 13:19:00,1.91602,1.91602,1.91553,1.91556,8000000.0
2006-03-17 13:20:00,1.9156,1.91565,1.91541,1.91563,8000000.0
2006-03-17 13:21:00,1.91575,1.9158,1.91569,1.9158,7000000.0
2006-03-17 13:22:00,1.91599,1.91612,1.91582,1.91612,11000000.0
2006-03-17 13:23:00,1.91583,1.9165,1.91583,1.9165,8000000.0
2006-03-17 13:24:00,1.91656,1.91664,1.91646,1.91664,7000000.0
2006-03-17 13:25:00,1.91662,1.91702,1.91662,1.91702,11000000.0
2006-03-17 13:26:00,1.91714,1.91714,1.91692,1.91703,10000000.0
2006-03-17 13:27:00,1.91698,1.91728,1.91698,1.91727,8000000.0
2006-03-17 13:28:00,1.91708,1.91716,1.91706,1.91716,21000000.0
2006-03-17 13:29:00,1.91719,1.91719,1.91701,1.91707,17000000.0
2006-03-17 13:30:00,1.91698,1.91724,1.91698,1.91724,7000000.0
2006-03-17 13:31:00,1.91736,1.9174,1.91729,1.9174,9000000.0
2006-03-17 13:32:00,1.91745,1.91773,1.91745,1.91773,14000000.0
2006-03-17 13:33:00,1.91791,1.91803,1.91773,1.91803,14000000.0
2006-03-17 13:34:00,1.91791,1.91868,1.91791,1.91868,31000000.0
2006-03-17 13:35:00,1.91881,1.91892,1.91881,1.91891,17000000.0
2006-03-17 13:36:00,1.91867,1.91867,1.91859,1.91859,24000000.0
2006-03-17 13:37:00,1.91858,1.91858,1.91836,1.91846,10000000.0
2006-03-17 13:38:00,1.91855,1.91889,1.91849,1.91879,18000000.0
2006-03-17 13:39:00,1.91901,1.91913,1.91831,1.91831,15000000.0
2006-03-17 13:40:00,1.91791,1.9182,1.91791,1.91814,29000000.0
2006-03-17 13:41:00,1.91798,1.91798,1.9176,1.9176,13000000.0
2006-03-17 13:42:00,1.91743,1.9177,1.91743,1.9175,6000000.0
2006-03-17 13:43:00,1.91711,1.91721,1.9168,1.9168,10000000.0
2006-03-17 13:44:00,1.9168,1.91723,1.91655,1.91659,26000000.0
2006-03-17 13:45:00,1.91734,1.91762,1.91734,1.91762,22000000.0
2006-03-17 13:46:00,1.91752,1.91752,1.91671,1.91737,19000000.0
2006-03-17 13:47:00,1.9173,1.91758,1.91723,1.91758,17000000.0
2006-03-17 13:48:00,1.91757,1.91757,1.91737,1.91737,22000000.0
2006-03-17 13:49:00,1.91709,1.9171,1.9166,1.91673,24000000.0
2006-03-17 13:50:00,1.91674,1.91686,1.91674,1.91686,15000000.0
2006-03-17 13:51:00,1.91697,1.91708,1.91672,1.91672,22000000.0
2006-03-17 13:52:00,1.91661,1.91661,1.9159,1.91622,32000000.0
2006-03-17 13:53:00,1.91628,1.91655,1.91628,1.91639,28000000.0
2006-03-17 13:54:00,1.91637,1.91637,1.91564,1.91564,31000000.0
2006-03-17 13:55:00,1.91549,1.91549,1.91531,1.91531,20000000.0
2006-03-17 13:56:00,1.91517,1.91517,1.91502,1.91502,24000000.0
2006-03-17 13:57:00,1.91548,1.9159,1.91548,1.91578,34000000.0
2006-03-17 13:58:00,1.91611,1.91617,1.91611,1.91617,16000000.0
2006-03-17 13:59:00,1.91615,1.91615,1.91595,1.91604,30000000.0
2006-03-17 14:00:00,1.91608,1.91626,1.91601,1.91601,39000000.0
2006-03-17 14:01:00,1.9161,1.9161,1.91603,1.91605,30000000.0
2006-03-17 14:02:00,1.91606,1.91615,1.91606,1.91612,19000000.0
2006-03-17 14:03:00,1.9161,1.9161,1.91604,1.91604,23000000.0
2006-03-17 14:04:00,1.9156,1.9156,1.9154,1.9156,33000000.0
2006-03-17 14:05:00,1.91565,1.91566,1.9155,1.91565,28000000.0
2006-03-17 14:06:00,1.91538,1.91547,1.91526,1.91529,31000000.0
2006-03-17 14:07:00,1.91517,1.91517,1.915,1.915,31000000.0
2006-03-17 14:08:00,1.91511,1.91513,1.91497,1.91508,27000000.0
2006-03-17 14:09:00,1.91495,1.91498,1.91479,1.91481,27000000.0
2006-03-17 14:10:00,1.915,1.91556,1.915,1.91541,24000000.0
2006-03-17 14:11:00,1.91525,1.91525,1.915,1.91516,21000000.0
2006-03-17 14:12:00,1.91525,1.91528,1.91507,1.91507,22000000.0
2006-03-17 14:13:00,1.91513,1.91513,1.91492,1.91499,13000000.0
2006-03-17 14:15:00,1.91493,1.91499,1.9147,1.91486,25000000.0
2006-03-17 14:16:00,1.91479,1.91506,1.91475,1.91481,26000000.0
2006-03-17 14:17:00,1.91499,1.91499,1.9147,1.9147,32000000.0
2006-03-17 14:19:00,1.91452,1.91452,1.91414,1.91414,35000000.0
2006-03-17 14:20:00,1.91444,1.91473,1.91444,1.91447,32000000.0
2006-03-17 14:21:00,1.91443,1.91456,1.91434,1.91456,39000000.0
2006-03-17 14:22:00,1.91448,1.91448,1.91398,1.91398,22000000.0
2006-03-17 14:23:00,1.91419,1.91439,1.91414,1.91439,40000000.0
2006-03-17 14:24:00,1.91449,1.91458,1.91431,1.91439,10000000.0
2006-03-17 14:25:00,1.91434,1.91453,1.91384,1.91384,35000000.0
2006-03-17 14:26:00,1.91385,1.91385,1.91345,1.91345,18000000.0
2006-03-17 14:27:00,1.9133,1.91351,1.91328,1.91351,28000000.0
2006-03-17 14:28:00,1.91372,1.91372,1.91334,1.91372,21000000.0
2006-03-17 14:29:00,1.91372,1.91372,1.9132,1.91361,16000000.0
2006-03-17 14:30:00,1.91357,1.91357,1.91312,1.91312,25000000.0
2006-03-17 14:31:00,1.91294,1.91294,1.91263,1.91263,26000000.0
2006-03-17 14:32:00,1.91267,1.91308,1.91267,1.91308,32000000.0
2006-03-17 14:33:00,1.91263,1.91263,1.91236,1.9124,20000000.0
2006-03-17 14:34:00,1.91243,1.91256,1.91243,1.91251,25000000.0
2006-03-17 14:35:00,1.91263,1.91277,1.91263,1.91277,23000000.0
2006-03-17 14:36:00,1.91296,1.91316,1.91296,1.91313,11000000.0
2006-03-17 14:37:00,1.91291,1.91291,1.91261,1.91283,41000000.0
2006-03-17 14:38:00,1.91297,1.91349,1.91297,1.91349,54000000.0
2006-03-17 14:39:00,1.91361,1.91412,1.91361,1.91412,36000000.0
2006-03-17 14:40:00,1.9143,1.91486,1.9143,1.91463,36000000.0
2006-03-17 14:41:00,1.91462,1.9148,1.91462,1.9148,41000000.0
2006-03-17 14:42:00,1.91492,1.91515,1.91487,1.91507,19000000.0
2006-03-17 14:43:00,1.91464,1.91464,1.91428,1.91428,20000000.0
2006-03-17 14:44:00,1.91435,1.91463,1.91435,1.91446,25000000.0
2006-03-17 14:45:00,1.91449,1.9145,1.91438,1.91439,33000000.0
2006-03-17 14:46:00,1.91432,1.91487,1.91432,1.91474,11000000.0
2006-03-17 14:47:00,1.91486,1.91521,1.91486,1.91521,7000000.0
2006-03-17 14:48:00,1.91566,1.9162,1.91566,1.9162,21000000.0
2006-03-17 14:49:00,1.91601,1.91655,1.91601,1.91634,32000000.0
2006-03-17 14:50:00,1.91628,1.91628,1.91621,1.91625,33000000.0
2006-03-17 14:52:00,1.91669,1.91692,1.91669,1.91692,17000000.0
2006-03-17 14:53:00,1.91739,1.91775,1.91739,1.91775,22000000.0
2006-03-17 14:54:00,1.91775,1.9179,1.9177,1.9177,17000000.0
2006-03-17 14:55:00,1.9176,1.9177,1.91742,1.9177,7000000.0
2006-03-17 14:56:00,1.91777,1.91861,1.91777,1.91849,21000000.0
2006-03-17 14:57:00,1.9187,1.91889,1.9187,1.91889,12000000.0
2006-03-17 14:58:00,1.91897,1.91961,1.91897,1.91947,31000000.0
2006-03-17 14:59:00,1.91957,1.91957,1.91879,1.91879,20000000.0
2006-03-17 15:00:00,1.91859,1.91859,1.91817,1.91819,32000000.0
2006-03-17 15:01:00,1.91816,1.91872,1.91816,1.91872,14000000.0
2006-03-17 15:02:00,1.91886,1.91945,1.91886,1.91937,26000000.0
2006-03-17 15:03:00,1.91967,1.9199,1.91967,1.91987,30000000.0
2006-03-17 15:04:00,1.91976,1.91976,1.91936,1.91936,29000000.0
2006-03-17 15:05:00,1.91879,1.91897,1.91865,1.91887,28000000.0
2006-03-17 15:06:00,1.91899,1.91968,1.91899,1.91968,16000000.0
2006-03-17 15:07:00,1.91979,1.91979,1.91941,1.91941,26000000.0
2006-03-17 15:08:00,1.91939,1.91952,1.91928,1.91939,25000000.0
2006-03-17 15:09:00,1.91936,1.91956,1.9192,1.91956,34000000.0
2006-03-17 15:10:00,1.91945,1.9195,1.91913,1.91921,36000000.0
2006-03-17 15:11:00,1.91921,1.91984,1.9192,1.91984,27000000.0
2006-03-17 15:12:00,1.91994,1.92018,1.91994,1.92009,26000000.0
2006-03-17 15:13:00,1.92018,1.92044,1.92018,1.92021,41000000.0
2006-03-17 15:14:00,1.92028,1.9207,1.92028,1.92045,30000000.0
2006-03-17 15:15:00,1.92053,1.92072,1.92053,1.92072,21000000.0
2006-03-17 15:16:00,1.92091,1.92091,1.92069,1.92072,9000000.0
2006-03-17 15:17:00,1.92076,1.92142,1.92075,1.92142,26000000.0
2006-03-17 15:18:00,1.92138,1.92352,1.92138,1.92352,10000000.0
2006-03-17 15:19:00,1.92398,1.92398,1.9235,1.9235,16000000.0
2006-03-17 15:20:00,1.92323,1.92351,1.92323,1.92351,20000000.0
2006-03-17 15:21:00,1.92308,1.92308,1.92241,1.92245,12000000.0
2006-03-17 15:22:00,1.92289,1.92622,1.92289,1.92622,22000000.0
2006-03-17 15:23:00,1.9275,1.92758,1.92724,1.92758,36000000.0
2006-03-17 15:24:00,1.92756,1.9285,1.92756,1.92828,8000000.0
2006-03-17 15:25:00,1.92931,1.9311,1.92931,1.93093,14000000.0
2006-03-17 15:26:00,1.93144,1.93144,1.93012,1.93013,40000000.0
2006-03-17 15:27:00,1.92982,1.93024,1.92981,1.92981,32000000.0
2006-03-17 15:28:00,1.92992,1.92992,1.92863,1.92885,55000000.0
2006-03-17 15:29:00,1.9299,1.92997,1.92774,1.92945,47000000.0
2006-03-17 15:30:00,1.92741,1.92925,1.92688,1.92839,71000000.0
2006-03-17 15:31:00,1.92825,1.92865,1.9282,1.92865,58000000.0
2006-03-17 15:32:00,1.92908,1.92961,1.92908,1.92931,25000000.0
2006-03-17 15:33:00,1.92944,1.9295,1.92889,1.92889,32000000.0
2006-03-17 15:34:00,1.9286,1.9286,1.92827,1.92839,22000000.0
2006-03-17 15:35:00,1.92842,1.92856,1.92795,1.92856,30000000.0
2006-03-17 15:36:00,1.92886,1.92886,1.92837,1.92862,23000000.0
2006-03-17 15:37:00,1.92845,1.92853,1.92817,1.9284,24000000.0
2006-03-17 15:38:00,1.92818,1.92836,1.92811,1.92836,61000000.0
2006-03-17 15:39:00,1.92824,1.92824,1.92789,1.92802,40000000.0
2006-03-17 15:40:00,1.92769,1.928,1.92767,1.92767,37000000.0
2006-03-17 15:41:00,1.92797,1.92825,1.92783,1.92825,43000000.0
2006-03-17 15:42:00,1.92833,1.92884,1.92826,1.92876,41000000.0
2006-03-17 15:43:00,1.92921,1.92965,1.92921,1.92948,30000000.0
2006-03-17 15:44:00,1.92942,1.92954,1.9294,1.92954,29000000.0
2006-03-17 15:45:00,1.9297,1.93003,1.9297,1.93003,36000000.0
2006-03-17 15:46:00,1.92977,1.92977,1.92924,1.92924,24000000.0
2006-03-17 15:47:00,1.92913,1.92955,1.92913,1.92939,31000000.0
2006-03-17 15:48:00,1.92961,1.92993,1.92953,1.92993,33000000.0
2006-03-17 15:49:00,1.93019,1.93029,1.93015,1.93018,25000000.0
2006-03-17 15:50:00,1.92968,1.92968,1.92895,1.92938,11000000.0
2006-03-17 15:51:00,1.92928,1.92928,1.9287,1.92874,37000000.0
2006-03-17 15:52:00,1.92845,1.92867,1.92836,1.92867,23000000.0
2006-03-17 15:53:00,1.92829,1.92829,1.92714,1.92753,15000000.0
2006-03-17 15:54:00,1.92772,1.92794,1.92739,1.92739,26000000.0
2006-03-17 15:55:00,1.92705,1.92705,1.92659,1.92698,33000000.0
2006-03-17 15:56:00,1.92697,1.92697,1.92656,1.92657,6000000.0
2006-03-17 15:57:00,1.92651,1.9268,1.92651,1.9268,34000000.0
2006-03-17 15:58:00,1.92712,1.92712,1.92691,1.92707,24000000.0
2006-03-17 15:59:00,1.927,1.927,1.92626,1.92626,23000000.0
2006-03-17 16:00:00,1.92627,1.9264,1.92605,1.9264,51000000.0
2006-03-17 16:01:00,1.92601,1.92601,1.92565,1.92593,31000000.0
2006-03-17 16:02:00,1.92595,1.92595,1.92523,1.92523,29000000.0
2006-03-17 16:03:00,1.92525,1.92558,1.92525,1.92558,51000000.0
2006-03-17 16:04:00,1.92542,1.92586,1.92526,1.92558,38000000.0
2006-03-17 16:05:00,1.92562,1.92567,1.92541,1.92567,37000000.0
2006-03-17 16:06:00,1.92586,1.92635,1.92586,1.92635,33000000.0
2006-03-17 16:07:00,1.92629,1.92764,1.92629,1.92764,37000000.0
2006-03-17 16:08:00,1.92794,1.92817,1.92775,1.92817,37000000.0
2006-03-17 16:09:00,1.92814,1.92822,1.92811,1.92811,44000000.0
2006-03-17 16:10:00,1.92809,1.92822,1.92804,1.92821,41000000.0
2006-03-17 16:11:00,1.92808,1.92814,1.92745,1.92745,27000000.0
2006-03-17 16:12:00,1.92695,1.92695,1.92662,1.92689,22000000.0
2006-03-17 16:13:00,1.92724,1.92725,1.92712,1.92725,38000000.0
2006-03-17 16:14:00,1.92751,1.92782,1.92722,1.92722,41000000.0
2006-03-17 16:15:00,1.92775,1.92869,1.92775,1.92853,42000000.0
2006-03-17 16:16:00,1.92817,1.92834,1.928,1.92831,45000000.0
2006-03-17 16:17:00,1.92836,1.92836,1.9281,1.92815,22000000.0
2006-03-17 16:18:00,1.9278,1.9278,1.92718,1.92718,49000000.0
2006-03-17 16:19:00,1.92693,1.92693,1.92588,1.92588,27000000.0
2006-03-17 16:20:00,1.92561,1.92561,1.92434,1.92462,52000000.0
2006-03-17 16:21:00,1.92475,1.92495,1.92474,1.92484,37000000.0
2006-03-17 16:22:00,1.92497,1.92538,1.92497,1.92504,50000000.0
2006-03-17 16:23:00,1.92471,1.92471,1.92434,1.92441,48000000.0
2006-03-17 16:24:00,1.92401,1.92426,1.92372,1.92426,44000000.0
2006-03-17 16:25:00,1.92469,1.92524,1.92439,1.92524,28000000.0
2006-03-17 16:26:00,1.92552,1.92553,1.92516,1.92542,41000000.0
2006-03-17 16:27:00,1.92594,1.92594,1.92548,1.92548,46000000.0
2006-03-17 16:28:00,1.92559,1.92603,1.92559,1.92603,34000000.0
2006-03-17 16:29:00,1.92543,1.92574,1.92543,1.92568,24000000.0
2006-03-17 16:30:00,1.92609,1.92609,1.92562,1.92562,43000000.0
2006-03-17 16:31:00,1.92546,1.92605,1.92546,1.92605,36000000.0
2006-03-17 16:32:00,1.92602,1.92619,1.92598,1.92616,34000000.0
2006-03-17 16:33:00,1.92613,1.92626,1.92595,1.92595,41000000.0
2006-03-17 16:34:00,1.92572,1.92601,1.92572,1.92593,29000000.0
2006-03-17 16:35:00,1.92638,1.92681,1.92638,1.92681,53000000.0
2006-03-17 16:36:00,1.927,1.927,1.9265,1.92674,43000000.0
2006-03-17 16:37:00,1.92632,1.9264,1.92609,1.92626,56000000.0
2006-03-17 16:38:00,1.92619,1.92622,1.92548,1.92564,34000000.0
2006-03-17 16:39:00,1.9257,1.92612,1.9257,1.92612,43000000.0
2006-03-17 16:40:00,1.92599,1.92599,1.92565,1.92567,63000000.0
2006-03-17 16:41:00,1.92552,1.92603,1.9255,1.92597,44000000.0
2006-03-17 16:42:00,1.92617,1.92639,1.92608,1.9261,57000000.0
2006-03-17 16:43:00,1.92585,1.92664,1.92585,1.92662,20000000.0
2006-03-17 16:44:00,1.92696,1.92718,1.92693,1.92706,34000000.0
2006-03-17 16:45:00,1.9271,1.92732,1.92681,1.92732,41000000.0
2006-03-17 16:46:00,1.92717,1.92731,1.92695,1.92731,59000000.0
2006-03-17 16:47:00,1.92783,1.9279,1.92737,1.92742,55000000.0
2006-03-17 16:48:00,1.92751,1.92765,1.92738,1.92743,46000000.0
2006-03-17 16:49:00,1.92736,1.92748,1.92702,1.92748,35000000.0
2006-03-17 16:50:00,1.92718,1.92718,1.92615,1.92615,45000000.0
2006-03-17 16:51:00,1.92585,1.92585,1.92524,1.92532,30000000.0
2006-03-17 16:52:00,1.92565,1.92565,1.92534,1.92542,30000000.0
2006-03-17 16:53:00,1.92529,1.92529,1.92508,1.92523,19000000.0
2006-03-17 16:54:00,1.9256,1.9256,1.92509,1.92543,18000000.0
2006-03-17 16:55:00,1.9254,1.92569,1.92523,1.92569,40000000.0
2006-03-17 16:56:00,1.92491,1.92491,1.92366,1.92366,37000000.0
2006-03-17 16:57:00,1.92362,1.92404,1.92362,1.92404,17000000.0
2006-03-17 16:58:00,1.92376,1.92376,1.92248,1.92248,45000000.0
2006-03-17 16:59:00,1.92202,1.92202,1.9214,1.9214,39000000.0
2006-03-17 17:00:00,1.92161,1.92212,1.92161,1.9221,47000000.0
2006-03-17 17:01:00,1.92179,1.92179,1.92116,1.92138,26000000.0
2006-03-17 17:02:00,1.92172,1.92281,1.92172,1.92278,33000000.0
2006-03-17 17:03:00,1.9227,1.92271,1.92229,1.92229,33000000.0
2006-03-17 17:04:00,1.92274,1.92292,1.92274,1.92278,37000000.0
2006-03-17 17:05:00,1.92275,1.92275,1.92229,1.92229,35000000.0
2006-03-17 17:06:00,1.92219,1.9227,1.92219,1.9227,46000000.0
2006-03-17 17:07:00,1.92268,1.92306,1.92268,1.92306,33000000.0
2006-03-17 17:08:00,1.92315,1.92321,1.92271,1.92271,45000000.0
2006-03-17 17:09:00,1.92305,1.92305,1.92211,1.92211,47000000.0
2006-03-17 17:10:00,1.92138,1.92138,1.91959,1.91959,6000000.0
2006-03-17 17:11:00,1.91916,1.91916,1.91775,1.91882,44000000.0
2006-03-17 17:12:00,1.9192,1.9192,1.91859,1.91901,23000000.0
2006-03-17 17:13:00,1.91913,1.91913,1.91892,1.91912,35000000.0
2006-03-17 17:14:00,1.91929,1.92007,1.91922,1.91938,27000000.0
2006-03-17 17:15:00,1.91959,1.91959,1.91912,1.91912,26000000.0
2006-03-17 17:16:00,1.91858,1.91884,1.91835,1.91884,27000000.0
2006-03-17 17:17:00,1.91941,1.91941,1.91867,1.91867,38000000.0
2006-03-17 17:18:00,1.91959,1.91959,1.91904,1.91904,29000000.0
2006-03-17 17:19:00,1.91875,1.91961,1.91875,1.91939,19000000.0
2006-03-17 17:20:00,1.91967,1.91992,1.91967,1.91989,29000000.0
2006-03-17 17:21:00,1.92008,1.92008,1.91981,1.92003,26000000.0
2006-03-17 17:22:00,1.92016,1.92046,1.91981,1.92006,30000000.0
2006-03-17 17:23:00,1.92,1.92086,1.92,1.92086,32000000.0
2006-03-17 17:24:00,1.92027,1.92052,1.92002,1.92002,23000000.0
2006-03-17 17:25:00,1.92044,1.92044,1.91968,1.91968,20000000.0
2006-03-17 17:26:00,1.9198,1.92024,1.91948,1.91948,18000000.0
2006-03-17 17:27:00,1.91883,1.919,1.91873,1.91881,44000000.0
2006-03-17 17:28:00,1.91929,1.91929,1.91861,1.91861,39000000.0
2006-03-17 17:29:00,1.91884,1.92103,1.91884,1.92103,36000000.0
2006-03-17 17:30:00,1.92118,1.92118,1.91936,1.91936,61000000.0
2006-03-17 17:31:00,1.91869,1.91922,1.91864,1.91922,62000000.0
2006-03-17 17:32:00,1.91928,1.9198,1.91928,1.9198,54000000.0
2006-03-17 17:33:00,1.92015,1.92045,1.92015,1.92045,64000000.0
2006-03-17 17:34:00,1.92054,1.92117,1.92054,1.92117,60000000.0
2006-03-17 17:35:00,1.92139,1.92155,1.92109,1.92155,43000000.0
2006-03-17 17:36:00,1.92213,1.92213,1.92174,1.92196,58000000.0
2006-03-17 17:37:00,1.92093,1.92093,1.92056,1.92079,47000000.0
2006-03-17 17:38:00,1.92043,1.92043,1.91962,1.91977,44000000.0
2006-03-17 17:39:00,1.92006,1.92049,1.92006,1.92049,41000000.0
2006-03-17 17:40:00,1.9207,1.92091,1.9207,1.92091,59000000.0
2006-03-17 17:41:00,1.9211,1.92138,1.92108,1.92113,50000000.0
2006-03-17 17:42:00,1.92113,1.92113,1.92096,1.92096,37000000.0
2006-03-17 17:43:00,1.92093,1.92125,1.92093,1.92113,33000000.0
2006-03-17 17:44:00,1.9213,1.92147,1.92111,1.92111,46000000.0
2006-03-17 17:45:00,1.92102,1.92123,1.92068,1.92068,49000000.0
2006-03-17 17:46:00,1.92035,1.92095,1.92035,1.92075,56000000.0
2006-03-17 17:47:00,1.92052,1.92064,1.92028,1.92028,65000000.0
2006-03-17 17:48:00,1.92016,1.92034,1.92002,1.92002,61000000.0
2006-03-17 17:49:00,1.91999,1.92,1.91955,1.91955,72000000.0
2006-03-17 17:50:00,1.91973,1.92014,1.91973,1.92011,53000000.0
2006-03-17 17:51:00,1.92026,1.92052,1.92026,1.92052,54000000.0
2006-03-17 17:52:00,1.92033,1.92053,1.92027,1.92027,51000000.0
2006-03-17 17:53:00,1.91997,1.91997,1.9195,1.91982,42000000.0
2006-03-17 17:54:00,1.91955,1.92004,1.91955,1.92004,32000000.0
2006-03-17 17:55:00,1.91965,1.91965,1.91937,1.91937,32000000.0
2006-03-17 17:56:00,1.91978,1.91994,1.91978,1.91991,47000000.0
2006-03-17 17:57:00,1.91993,1.91996,1.91975,1.91981,34000000.0
2006-03-17 17:58:00,1.9201,1.92011,1.91939,1.91939,44000000.0
2006-03-17 17:59:00,1.91889,1.91922,1.91889,1.9191,39000000.0
2006-03-17 18:00:00,1.91948,1.92032,1.91948,1.92018,32000000.0
2006-03-17 18:01:00,1.92032,1.92035,1.91963,1.91969,52000000.0
2006-03-17 18:02:00,1.91968,1.91973,1.91956,1.91956,30000000.0
2006-03-17 18:03:00,1.91945,1.92009,1.91945,1.92009,38000000.0
2006-03-17 18:04:00,1.92048,1.92081,1.92048,1.92081,38000000.0
2006-03-17 18:05:00,1.92067,1.92067,1.92027,1.92027,36000000.0
2006-03-17 18:06:00,1.92069,1.92151,1.92069,1.92151,32000000.0
2006-03-17 18:07:00,1.92158,1.92158,1.9211,1.92117,38000000.0
2006-03-17 18:08:00,1.92159,1.92198,1.92159,1.92181,56000000.0
2006-03-17 18:09:00,1.92152,1.92154,1.9214,1.92147,34000000.0
2006-03-17 18:10:00,1.9215,1.92169,1.92142,1.92142,26000000.0
2006-03-17 18:11:00,1.92148,1.92198,1.92148,1.92198,34000000.0
2006-03-17 18:12:00,1.92169,1.9217,1.92153,1.92165,24000000.0
2006-03-17 18:13:00,1.92158,1.9217,1.92157,1.92169,30000000.0
2006-03-17 18:14:00,1.92165,1.92165,1.92145,1.92154,22000000.0
2006-03-17 18:15:00,1.92167,1.92241,1.92167,1.92241,21000000.0
2006-03-17 18:16:00,1.92248,1.92262,1.9224,1.92251,66000000.0
2006-03-17 18:17:00,1.92231,1.92231,1.92178,1.92178,60000000.0
2006-03-17 18:18:00,1.92172,1.92172,1.92155,1.92155,33000000.0
2006-03-17 18:19:00,1.92156,1.92167,1.92144,1.92151,46000000.0
2006-03-17 18:20:00,1.92151,1.92152,1.92136,1.92147,61000000.0
2006-03-17 18:21:00,1.92154,1.92161,1.92145,1.92161,37000000.0
2006-03-17 18:22:00,1.92159,1.92173,1.92153,1.9217,49000000.0
2006-03-17 18:23:00,1.92171,1.92187,1.92164,1.92174,34000000.0
2006-03-17 18:24:00,1.9216,1.92189,1.9216,1.92162,47000000.0
2006-03-17 18:25:00,1.92136,1.92136,1.91906,1.91943,31000000.0
2006-03-17 18:26:00,1.91938,1.91938,1.91897,1.91897,43000000.0
2006-03-17 18:27:00,1.91881,1.91881,1.91831,1.91831,35000000.0
2006-03-17 18:28:00,1.91836,1.9184,1.91833,1.9184,18000000.0
2006-03-17 18:29:00,1.9185,1.91867,1.9185,1.91865,24000000.0
2006-03-17 18:45:00,1.91892,1.9202,1.91892,1.9202,57000000.0
2006-03-17 18:46:00,1.9201,1.92083,1.92,1.92083,61000000.0
2006-03-17 18:47:00,1.92083,1.92092,1.9208,1.9208,41000000.0
2006-03-17 18:48:00,1.92066,1.92072,1.92065,1.92067,26000000.0
2006-03-17 18:49:00,1.92063,1.92099,1.92063,1.9209,31000000.0
2006-03-17 18:50:00,1.92146,1.92161,1.92143,1.92161,37000000.0
2006-03-17 18:51:00,1.92216,1.92234,1.92216,1.92234,17000000.0
2006-03-17 18:52:00,1.92224,1.92224,1.92203,1.92209,33000000.0
2006-03-17 18:53:00,1.92207,1.92235,1.92192,1.92235,31000000.0
2006-03-17 18:54:00,1.92235,1.92235,1.92218,1.92234,11000000.0
2006-03-17 18:55:00,1.92228,1.92249,1.92212,1.92249,22000000.0
2006-03-17 18:56:00,1.92235,1.92235,1.9217,1.922,16000000.0
2006-03-17 18:57:00,1.9219,1.92193,1.9217,1.9217,15000000.0
2006-03-17 18:58:00,1.92199,1.92223,1.92199,1.92223,19000000.0
2006-03-17 18:59:00,1.92265,1.92267,1.92243,1.92244,26000000.0
2006-03-17 19:00:00,1.92234,1.92234,1.92221,1.92224,12000000.0
2006-03-17 19:01:00,1.9222,1.92232,1.92205,1.92205,18000000.0
2006-03-17 19:02:00,1.9218,1.92183,1.92137,1.9216,23000000.0
2006-03-17 19:03:00,1.92153,1.92168,1.9215,1.9215,21000000.0
2006-03-17 19:04:00,1.92151,1.92194,1.92151,1.92194,55000000.0
2006-03-17 19:05:00,1.92188,1.92231,1.9218,1.92194,42000000.0
2006-03-17 19:06:00,1.92178,1.92195,1.92155,1.92158,63000000.0
2006-03-17 19:07:00,1.92167,1.92199,1.92167,1.92174,39000000.0
2006-03-17 19:08:00,1.92151,1.92247,1.92151,1.92247,32000000.0
2006-03-17 19:09:00,1.92293,1.92293,1.92217,1.92232,56000000.0
2006-03-17 19:10:00,1.92206,1.92218,1.92182,1.92208,27000000.0
2006-03-17 19:11:00,1.92174,1.92222,1.92159,1.92218,36000000.0
2006-03-17 19:12:00,1.9222,1.9222,1.92093,1.92093,25000000.0
2006-03-17 19:13:00,1.92049,1.92091,1.92037,1.92037,23000000.0
2006-03-17 19:14:00,1.9203,1.92084,1.9203,1.92084,37000000.0
2006-03-17 19:15:00,1.92048,1.92081,1.92016,1.92081,17000000.0
2006-03-17 19:16:00,1.92107,1.92107,1.92067,1.92067,23000000.0
2006-03-17 19:18:00,1.92095,1.92117,1.92095,1.92117,30000000.0
2006-03-17 19:19:00,1.92105,1.92131,1.92089,1.92089,36000000.0
2006-03-17 19:20:00,1.92109,1.92111,1.92065,1.92065,23000000.0
2006-03-17 19:21:00,1.92086,1.92117,1.92038,1.92117,21000000.0
2006-03-17 19:22:00,1.92109,1.92109,1.92082,1.92087,25000000.0
2006-03-17 19:23:00,1.92081,1.92081,1.92029,1.92029,12000000.0
2006-03-17 19:24:00,1.92038,1.92118,1.92038,1.92118,39000000.0
2006-03-17 19:25:00,1.92152,1.92161,1.92137,1.92138,49000000.0
2006-03-17 19:26:00,1.92144,1.92208,1.92144,1.92208,48000000.0
2006-03-17 19:27:00,1.92225,1.92228,1.92203,1.92203,51000000.0
2006-03-17 19:28:00,1.92202,1.92212,1.92194,1.92212,40000000.0
2006-03-17 19:29:00,1.92199,1.92241,1.92199,1.92241,28000000.0
2006-03-17 19:30:00,1.92249,1.92264,1.92221,1.92236,32000000.0
2006-03-17 19:31:00,1.92245,1.92271,1.92245,1.92247,28000000.0
2006-03-17 19:32:00,1.92248,1.92265,1.92244,1.92251,31000000.0
2006-03-17 19:33:00,1.92268,1.92276,1.92258,1.92258,14000000.0
2006-03-17 19:34:00,1.92245,1.92248,1.92221,1.92237,49000000.0
2006-03-17 19:35:00,1.92238,1.92246,1.92235,1.92244,28000000.0
2006-03-17 19:36:00,1.92236,1.92236,1.92175,1.92175,16000000.0
2006-03-17 19:37:00,1.92164,1.92185,1.92157,1.92179,26000000.0
2006-03-17 19:38:00,1.9218,1.92193,1.9218,1.92189,8000000.0
2006-03-17 19:39:00,1.9219,1.9219,1.92123,1.92123,13000000.0
2006-03-17 19:41:00,1.92123,1.9215,1.92119,1.9215,17000000.0
2006-03-17 19:42:00,1.9216,1.92187,1.92158,1.92182,19000000.0
2006-03-17 19:43:00,1.92181,1.92181,1.92153,1.92153,21000000.0
2006-03-17 19:44:00,1.92149,1.92167,1.92146,1.92158,21000000.0
2006-03-17 19:45:00,1.92168,1.9219,1.92159,1.92173,33000000.0
2006-03-17 19:46:00,1.92181,1.92204,1.92162,1.92199,18000000.0
2006-03-17 19:47:00,1.92227,1.92246,1.92227,1.92246,22000000.0
2006-03-17 19:48:00,1.92248,1.92248,1.92217,1.92228,18000000.0
2006-03-17 19:49:00,1.92194,1.92194,1.92179,1.92179,27000000.0
2006-03-17 19:50:00,1.92166,1.92166,1.92158,1.92159,23000000.0
2006-03-17 19:51:00,1.92142,1.92142,1.91947,1.9212,7000000.0
2006-03-17 19:52:00,1.92096,1.92096,1.92087,1.92094,15000000.0
2006-03-17 19:53:00,1.92105,1.92122,1.92105,1.92113,21000000.0
2006-03-17 19:54:00,1.92122,1.92142,1.92122,1.92142,9000000.0
2006-03-17 19:55:00,1.92138,1.92138,1.92093,1.92122,30000000.0
2006-03-17 19:56:00,1.9213,1.9213,1.92099,1.9213,20000000.0
2006-03-17 19:57:00,1.92131,1.92133,1.92119,1.92119,12000000.0
2006-03-17 19:58:00,1.92104,1.92104,1.9209,1.9209,13000000.0
2006-03-17 19:59:00,1.92092,1.921,1.92088,1.92096,31000000.0
2006-03-17 20:03:00,1.92095,1.92099,1.92088,1.92095,18000000.0
2006-03-17 20:05:00,1.92093,1.92107,1.92083,1.92107,23000000.0
2006-03-17 20:06:00,1.9212,1.92133,1.92119,1.92122,13000000.0
2006-03-17 20:07:00,1.92121,1.92151,1.92117,1.9212,29000000.0
2006-03-17 20:08:00,1.92123,1.9215,1.92115,1.9215,15000000.0
2006-03-17 20:10:00,1.92156,1.92165,1.92139,1.92161,8000000.0
2006-03-17 20:12:00,1.92153,1.92162,1.92151,1.92156,15000000.0
2006-03-17 20:13:00,1.92157,1.92162,1.92135,1.92161,17000000.0
2006-03-17 20:14:00,1.92139,1.9215,1.92125,1.9215,15000000.0
2006-03-17 20:15:00,1.92158,1.92159,1.92142,1.92148,10000000.0
2006-03-17 20:16:00,1.92154,1.92178,1.92152,1.92178,22000000.0
2006-03-17 20:17:00,1.92195,1.92205,1.92153,1.92184,7000000.0
2006-03-17 20:18:00,1.92183,1.92189,1.92167,1.92167,24000000.0
2006-03-17 20:19:00,1.9218,1.92192,1.92177,1.92177,9000000.0
2006-03-17 20:20:00,1.9217,1.9218,1.9216,1.92175,14000000.0
2006-03-17 20:21:00,1.92184,1.92188,1.92174,1.92174,7000000.0
2006-03-17 20:22:00,1.92177,1.92183,1.92177,1.92178,12000000.0
2006-03-17 20:23:00,1.92177,1.9219,1.92177,1.92183,8000000.0
2006-03-17 20:24:00,1.92171,1.92192,1.92165,1.92177,15000000.0
2006-03-17 20:25:00,1.92179,1.92193,1.92168,1.92168,16000000.0
2006-03-17 20:28:00,1.92169,1.92183,1.9215,1.9215,7000000.0
2006-03-17 20:29:00,1.92125,1.9214,1.9212,1.92124,20000000.0
2006-03-17 20:30:00,1.92129,1.9215,1.92124,1.92127,27000000.0
2006-03-17 20:31:00,1.92138,1.92152,1.92138,1.92152,4000000.0
2006-03-17 20:34:00,1.9217,1.92175,1.92161,1.92161,28000000.0
2006-03-17 20:35:00,1.92165,1.92176,1.92161,1.92171,23000000.0
2006-03-17 20:36:00,1.92173,1.92173,1.92161,1.92163,11000000.0
2006-03-17 20:37:00,1.9216,1.92162,1.92148,1.9215,7000000.0
2006-03-17 20:38:00,1.92128,1.92142,1.92125,1.92142,10000000.0
2006-03-17 20:40:00,1.92143,1.92146,1.92122,1.92122,8000000.0
2006-03-17 20:41:00,1.92142,1.92151,1.92138,1.92151,8000000.0
2006-03-17 20:42:00,1.92156,1.9217,1.9214,1.9214,15000000.0
2006-03-17 20:43:00,1.92154,1.92159,1.92154,1.92159,12000000.0
2006-03-17 20:44:00,1.92166,1.92181,1.92165,1.92181,7000000.0
2006-03-17 20:45:00,1.92182,1.92184,1.9217,1.92184,12000000.0
2006-03-17 20:46:00,1.92191,1.92193,1.92179,1.92179,9000000.0
2006-03-17 20:47:00,1.92167,1.92181,1.92165,1.92181,11000000.0
2006-03-17 20:48:00,1.92164,1.92164,1.92108,1.92108,11000000.0
2006-03-17 20:49:00,1.92111,1.92116,1.92106,1.92106,18000000.0
2006-03-17 20:50:00,1.92074,1.92074,1.92052,1.92067,7000000.0
2006-03-17 20:51:00,1.92081,1.92105,1.92078,1.92105,18000000.0
2006-03-17 20:52:00,1.92106,1.92117,1.92105,1.92117,15000000.0
2006-03-17 20:53:00,1.92115,1.92115,1.92104,1.92104,8000000.0
2006-03-17 20:56:00,1.92107,1.92117,1.92107,1.92116,8000000.0
2006-03-17 20:57:00,1.92117,1.92146,1.92117,1.92146,18000000.0
2006-03-17 20:58:00,1.92148,1.92148,1.92136,1.92138,14000000.0
2006-03-17 21:00:00,1.92132,1.92132,1.92109,1.92111,7000000.0
2006-03-17 21:01:00,1.92124,1.92193,1.92124,1.92193,16000000.0
2006-03-17 21:02:00,1.92199,1.92211,1.92187,1.92211,8000000.0
2006-03-17 21:03:00,1.92208,1.9221,1.922,1.92205,13000000.0
2006-03-17 21:04:00,1.92207,1.92226,1.92207,1.92226,8000000.0
2006-03-17 21:05:00,1.92226,1.92226,1.92205,1.92207,11000000.0
2006-03-17 21:06:00,1.92169,1.92171,1.92163,1.92164,8000000.0
2006-03-17 21:07:00,1.92159,1.9217,1.92157,1.92169,7000000.0
2006-03-17 21:08:00,1.92171,1.92175,1.92171,1.92173,11000000.0
2006-03-17 21:09:00,1.92172,1.92173,1.92165,1.92165,9000000.0
2006-03-17 21:10:00,1.92169,1.92186,1.9215,1.92186,10000000.0
2006-03-17 21:11:00,1.92187,1.92195,1.92181,1.92183,8000000.0
2006-03-17 21:12:00,1.92122,1.92145,1.91967,1.91967,10000000.0
2006-03-17 21:13:00,1.9217,1.92175,1.92168,1.92168,8000000.0
2006-03-17 21:15:00,1.92155,1.92167,1.92152,1.92166,11000000.0
2006-03-17 21:18:00,1.92157,1.92167,1.92151,1.92154,7000000.0
2006-03-17 21:20:00,1.92148,1.92157,1.92146,1.92157,12000000.0
2006-03-17 21:21:00,1.92143,1.92153,1.9213,1.92153,8000000.0
2006-03-17 21:22:00,1.92164,1.92164,1.92157,1.92158,7000000.0
2006-03-17 21:23:00,1.92138,1.92143,1.92125,1.9213,10000000.0
2006-03-17 21:25:00,1.92119,1.9214,1.92119,1.9214,6000000.0
2006-03-17 21:26:00,1.92153,1.92153,1.92128,1.92128,5000000.0
2006-03-17 21:27:00,1.92135,1.92148,1.92135,1.92148,6000000.0
2006-03-17 21:28:00,1.9215,1.92156,1.92144,1.92156,20000000.0
2006-03-17 21:35:00,1.92164,1.92164,1.92151,1.92163,11000000.0
2006-03-17 21:36:00,1.92156,1.92156,1.92142,1.92153,11000000.0
2006-03-17 21:37:00,1.92163,1.92163,1.92142,1.9215,11000000.0
2006-03-17 21:40:00,1.92145,1.92162,1.92143,1.9215,12000000.0
2006-03-17 21:41:00,1.92146,1.92146,1.92118,1.92132,7000000.0
2006-03-17 21:42:00,1.92136,1.92145,1.92136,1.9214,7000000.0
2006-03-17 21:43:00,1.92147,1.92157,1.92145,1.92157,11000000.0
2006-03-17 21:44:00,1.92158,1.92158,1.92141,1.92149,18000000.0
2006-03-17 21:45:00,1.92136,1.92162,1.92136,1.92162,7000000.0
2006-03-17 21:46:00,1.92162,1.92162,1.92136,1.92156,8000000.0
2006-03-17 21:51:00,1.92162,1.92179,1.92162,1.92179,7000000.0
2006-03-17 21:52:00,1.9218,1.9218,1.92162,1.92172,7000000.0
2006-03-17 21:53:00,1.92163,1.92179,1.92161,1.92161,8000000.0
2006-03-17 21:54:00,1.92183,1.92187,1.92182,1.92183,9000000.0
2006-03-17 21:56:00,1.92166,1.92178,1.92166,1.92178,6000000.0
2006-03-17 21:58:00,1.92191,1.92196,1.92188,1.92192,6000000.0
2006-03-17 21:59:00,1.92188,1.92219,1.92182,1.92199,25000000.0
2006-03-17 22:00:00,1.92216,1.92225,1.92179,1.92179,12000000.0
2006-03-17 22:01:00,1.9217,1.92173,1.9216,1.92173,6000000.0
2006-03-17 22:02:00,1.92162,1.92167,1.92156,1.92165,11000000.0
2006-03-17 22:03:00,1.92162,1.92173,1.92162,1.9217,9000000.0
2006-03-17 22:04:00,1.92172,1.92172,1.92149,1.92149,11000000.0
2006-03-17 22:05:00,1.92161,1.92169,1.92157,1.92169,5000000.0
2006-03-17 22:06:00,1.9216,1.92172,1.92156,1.9217,8000000.0
2006-03-17 22:09:00,1.92158,1.92159,1.92154,1.92154,13000000.0
2006-03-17 22:10:00,1.92168,1.92181,1.92149,1.92149,9000000.0
2006-03-17 22:11:00,1.92145,1.92145,1.92126,1.92138,8000000.0
2006-03-17 22:13:00,1.92114,1.9212,1.92108,1.92108,10000000.0
2006-03-17 22:14:00,1.92109,1.92125,1.92109,1.9212,13000000.0
2006-03-17 22:15:00,1.92128,1.92154,1.92128,1.92154,7000000.0
2006-03-17 22:16:00,1.92151,1.9216,1.92143,1.92158,8000000.0
2006-03-17 22:17:00,1.92146,1.92153,1.92144,1.92153,16000000.0
2006-03-17 22:18:00,1.9216,1.9216,1.92131,1.92131,5000000.0
2006-03-17 22:19:00,1.92153,1.92203,1.92153,1.92199,6000000.0
2006-03-17 22:20:00,1.92182,1.92201,1.92145,1.92201,7000000.0
2006-03-17 22:23:00,1.92191,1.92191,1.92188,1.92189,15000000.0
2006-03-17 22:24:00,1.92181,1.92189,1.92176,1.92176,10000000.0
2006-03-17 22:26:00,1.92197,1.92202,1.92178,1.92202,10000000.0
2006-03-17 22:27:00,1.92205,1.92286,1.92205,1.92286,10000000.0
2006-03-17 22:28:00,1.92323,1.92356,1.92323,1.92329,8000000.0
2006-03-17 22:29:00,1.92294,1.92294,1.92245,1.92245,7000000.0
2006-03-17 22:30:00,1.9224,1.92258,1.92231,1.92258,5000000.0
2006-03-17 22:31:00,1.92261,1.92261,1.92243,1.92243,7000000.0
2006-03-17 22:32:00,1.92256,1.92268,1.92252,1.92267,7000000.0
2006-03-17 22:34:00,1.92245,1.92245,1.92193,1.9222,47000000.0
2006-03-17 22:35:00,1.92217,1.92218,1.92199,1.92218,8000000.0
2006-03-17 22:36:00,1.92248,1.92267,1.92248,1.92256,7000000.0
2006-03-17 22:37:00,1.92251,1.92262,1.92248,1.92262,28000000.0
2006-03-17 22:38:00,1.92259,1.92264,1.92238,1.92264,10000000.0
2006-03-17 22:39:00,1.9224,1.92251,1.92235,1.92246,11000000.0
2006-03-17 22:40:00,1.92256,1.92259,1.9225,1.92258,9000000.0
2006-03-17 22:41:00,1.92251,1.92263,1.92248,1.92248,16000000.0
2006-03-17 22:42:00,1.92247,1.92264,1.92243,1.92251,9000000.0
2006-03-17 22:43:00,1.9226,1.92262,1.92257,1.92259,11000000.0
2006-03-17 22:44:00,1.9227,1.9227,1.92261,1.92261,8000000.0
2006-03-17 22:45:00,1.92267,1.92267,1.92237,1.92237,12000000.0
2006-03-17 22:46:00,1.92216,1.92218,1.92197,1.92197,9000000.0
2006-03-17 22:47:00,1.92189,1.92196,1.92189,1.92191,16000000.0
2006-03-17 22:48:00,1.92187,1.9221,1.92187,1.922,11000000.0
2006-03-17 22:49:00,1.92206,1.9221,1.92199,1.92202,12000000.0
2006-03-17 22:50:00,1.92212,1.92221,1.92209,1.92209,16000000.0
2006-03-17 22:52:00,1.92225,1.92225,1.92203,1.92211,5000000.0
2006-03-17 22:53:00,1.92201,1.92212,1.92197,1.92204,8000000.0
2006-03-17 22:54:00,1.92213,1.92222,1.92205,1.92221,7000000.0
2006-03-17 22:55:00,1.92232,1.92235,1.92229,1.9223,8000000.0
2006-03-17 22:56:00,1.9223,1.92237,1.92228,1.92228,8000000.0
2006-03-17 22:57:00,1.92234,1.92241,1.9221,1.9221,10000000.0
2006-03-17 22:58:00,1.92216,1.92222,1.92205,1.92205,7000000.0
2006-03-17 22:59:00,1.92196,1.92196,1.92185,1.92185,9000000.0
2006-03-17 23:00:00,1.92181,1.92181,1.92166,1.92166,12000000.0
2006-03-17 23:01:00,1.92163,1.92171,1.92152,1.92153,9000000.0
2006-03-17 23:03:00,1.92157,1.92163,1.92153,1.92153,12000000.0
2006-03-17 23:06:00,1.92166,1.92169,1.92162,1.92162,5000000.0
2006-03-17 23:09:00,1.92155,1.92155,1.92141,1.92147,7000000.0
2006-03-17 23:10:00,1.92148,1.92149,1.92138,1.92138,8000000.0
2006-03-17 23:12:00,1.92155,1.92164,1.9214,1.9216,8000000.0
2006-03-17 23:13:00,1.92166,1.92166,1.92146,1.92146,7000000.0
2006-03-17 23:14:00,1.92143,1.92161,1.92142,1.92161,9000000.0
2006-03-17 23:16:00,1.92158,1.92158,1.92141,1.92148,9000000.0
2006-03-17 23:17:00,1.92141,1.92154,1.92124,1.92124,7000000.0
2006-03-17 23:18:00,1.92113,1.92121,1.92084,1.92116,7000000.0
2006-03-17 23:20:00,1.92124,1.92133,1.92108,1.92126,9000000.0
2006-03-17 23:22:00,1.92123,1.92137,1.92123,1.92128,7000000.0
2006-03-17 23:24:00,1.92128,1.92131,1.9212,1.92122,9000000.0
2006-03-17 23:27:00,1.92126,1.92126,1.9211,1.92117,5000000.0
2006-03-17 23:28:00,1.92118,1.92123,1.92117,1.92123,7000000.0
2006-03-17 23:29:00,1.92114,1.92114,1.92104,1.92105,25000000.0
2006-03-17 23:31:00,1.92099,1.92111,1.92099,1.92104,14000000.0
2006-03-17 23:32:00,1.92114,1.92134,1.92113,1.92116,9000000.0
2006-03-17 23:36:00,1.92132,1.9214,1.92114,1.9214,9000000.0
2006-03-17 23:37:00,1.9213,1.92143,1.92128,1.9214,8000000.0
2006-03-17 23:39:00,1.92125,1.92142,1.9211,1.92122,11000000.0
2006-03-17 23:41:00,1.92125,1.92125,1.92101,1.92117,7000000.0
2006-03-17 23:44:00,1.92103,1.92107,1.92084,1.92084,8000000.0
2006-03-17 23:46:00,1.92081,1.92081,1.92074,1.92074,8000000.0
2006-03-17 23:47:00,1.92088,1.92094,1.92083,1.92085,7000000.0
2006-03-17 23:48:00,1.92095,1.92101,1.92092,1.92098,8000000.0
2006-03-17 23:49:00,1.921,1.92113,1.92092,1.92106,8000000.0
2006-03-17 23:51:00,1.92109,1.92115,1.92103,1.92104,7000000.0
2006-03-17 23:53:00,1.92089,1.9211,1.92084,1.92084,10000000.0
2006-03-17 23:55:00,1.92039,1.92056,1.92033,1.92056,9000000.0
2006-03-17 23:56:00,1.92052,1.92077,1.92047,1.92076,12000000.0
2006-03-17 23:57:00,1.92126,1.92128,1.92104,1.92104,6000000.0
2006-03-17 23:58:00,1.9207,1.92084,1.92061,1.92061,8000000.0
2006-03-20 00:01:00,1.92048,1.92048,1.91466,1.91466,8000000.0
2006-03-20 00:02:00,1.91366,1.91394,1.91338,1.91394,9000000.0
2006-03-20 00:03:00,1.91418,1.91461,1.91406,1.91461,5000000.0
2006-03-20 00:04:00,1.91447,1.91447,1.91419,1.91419,10000000.0
2006-03-20 00:05:00,1.91432,1.91432,1.91395,1.91406,9000000.0
2006-03-20 00:06:00,1.91414,1.91436,1.91414,1.91436,8000000.0
2006-03-20 00:07:00,1.91454,1.91463,1.91432,1.91456,9000000.0
2006-03-20 00:08:00,1.91434,1.91437,1.9142,1.9142,8000000.0
2006-03-20 00:09:00,1.9144,1.91499,1.9144,1.91499,9000000.0
2006-03-20 00:10:00,1.91528,1.91561,1.91528,1.91544,23000000.0
2006-03-20 00:11:00,1.91544,1.91581,1.9154,1.91543,11000000.0
2006-03-20 00:13:00,1.91517,1.91517,1.91482,1.91492,8000000.0
2006-03-20 00:14:00,1.91477,1.91511,1.91477,1.91511,7000000.0
2006-03-20 00:15:00,1.91496,1.91496,1.91455,1.91486,10000000.0
2006-03-20 00:16:00,1.9147,1.9148,1.91465,1.9148,9000000.0
2006-03-20 00:18:00,1.91478,1.91478,1.91423,1.91423,8000000.0
2006-03-20 00:19:00,1.91448,1.91524,1.91448,1.91524,11000000.0
2006-03-20 00:20:00,1.91528,1.91547,1.91528,1.91546,9000000.0
2006-03-20 00:21:00,1.91545,1.91547,1.91531,1.91542,8000000.0
2006-03-20 00:22:00,1.91543,1.91566,1.91543,1.91566,6000000.0
2006-03-20 00:23:00,1.91571,1.91581,1.91568,1.91579,7000000.0
2006-03-20 00:24:00,1.91554,1.91554,1.91526,1.91527,8000000.0
2006-03-20 00:25:00,1.91513,1.9153,1.91513,1.9153,11000000.0
2006-03-20 00:26:00,1.91546,1.91546,1.91506,1.91532,7000000.0
2006-03-20 00:27:00,1.91512,1.9154,1.91512,1.9154,10000000.0
2006-03-20 00:28:00,1.91532,1.91554,1.91491,1.91537,8000000.0
2006-03-20 00:29:00,1.91559,1.91566,1.91553,1.91559,6000000.0
2006-03-20 00:30:00,1.91564,1.91616,1.91564,1.91616,7000000.0
2006-03-20 00:31:00,1.91607,1.91611,1.9159,1.91611,7000000.0
2006-03-20 00:32:00,1.91561,1.9157,1.91546,1.9157,7000000.0
2006-03-20 00:33:00,1.91567,1.91577,1.91554,1.91569,7000000.0
2006-03-20 00:34:00,1.91564,1.91593,1.91559,1.91592,7000000.0
2006-03-20 00:35:00,1.91586,1.91594,1.91586,1.91593,6000000.0
2006-03-20 00:36:00,1.91588,1.91588,1.91546,1.91551,5000000.0
2006-03-20 00:37:00,1.91553,1.91564,1.9155,1.91564,6000000.0
2006-03-20 00:38:00,1.91546,1.91632,1.91546,1.91628,7000000.0
2006-03-20 00:40:00,1.91589,1.91651,1.91589,1.91651,7000000.0
2006-03-20 00:41:00,1.91656,1.91664,1.91641,1.91664,6000000.0
2006-03-20 00:42:00,1.91685,1.91733,1.91683,1.91733,8000000.0
2006-03-20 00:43:00,1.91743,1.91768,1.91743,1.91768,4000000.0
2006-03-20 00:44:00,1.91769,1.91769,1.91698,1.91736,11000000.0
2006-03-20 00:45:00,1.91737,1.91737,1.91694,1.91714,7000000.0
2006-03-20 00:46:00,1.91701,1.91701,1.91636,1.91636,10000000.0
2006-03-20 00:47:00,1.91626,1.91633,1.91618,1.9163,7000000.0
2006-03-20 00:48:00,1.91668,1.91668,1.9164,1.91656,8000000.0
2006-03-20 00:50:00,1.91668,1.91681,1.91655,1.91678,10000000.0
2006-03-20 00:51:00,1.9171,1.91732,1.91709,1.91732,5000000.0
2006-03-20 00:53:00,1.91715,1.91726,1.91702,1.91726,11000000.0
2006-03-20 00:55:00,1.91727,1.91727,1.91711,1.91719,7000000.0
2006-03-20 00:56:00,1.91717,1.91727,1.91706,1.91727,6000000.0
2006-03-20 00:57:00,1.91747,1.91765,1.91745,1.91765,8000000.0
2006-03-20 00:59:00,1.91782,1.91787,1.91778,1.91782,7000000.0
2006-03-20 01:00:00,1.91778,1.91778,1.91763,1.91774,19000000.0
2006-03-20 01:01:00,1.91774,1.91777,1.91734,1.91741,12000000.0
2006-03-20 01:02:00,1.91758,1.91784,1.91758,1.91777,8000000.0
2006-03-20 01:03:00,1.91782,1.91782,1.9175,1.91768,7000000.0
2006-03-20 01:04:00,1.91808,1.91857,1.91808,1.91846,8000000.0
2006-03-20 01:05:00,1.91847,1.91851,1.91833,1.91851,7000000.0
2006-03-20 01:06:00,1.91879,1.91923,1.91879,1.91923,8000000.0
2006-03-20 01:07:00,1.91943,1.91981,1.91943,1.91981,11000000.0
2006-03-20 01:08:00,1.92018,1.92072,1.92018,1.92072,10000000.0
2006-03-20 01:09:00,1.92132,1.92136,1.92117,1.92122,8000000.0
2006-03-20 01:10:00,1.92163,1.92166,1.92132,1.92159,10000000.0
2006-03-20 01:11:00,1.92152,1.92187,1.92152,1.92187,11000000.0
2006-03-20 01:12:00,1.9223,1.92318,1.9223,1.92307,8000000.0
2006-03-20 01:13:00,1.9231,1.9231,1.92296,1.923,8000000.0
2006-03-20 01:14:00,1.92308,1.92311,1.92287,1.9229,10000000.0
2006-03-20 01:15:00,1.92312,1.92334,1.92295,1.92334,10000000.0
2006-03-20 01:17:00,1.92377,1.92386,1.92353,1.92353,11000000.0
2006-03-20 01:18:00,1.92391,1.92429,1.92391,1.92429,10000000.0
2006-03-20 01:19:00,1.92461,1.92582,1.92461,1.92582,11000000.0
2006-03-20 01:20:00,1.92654,1.92753,1.92654,1.92752,13000000.0
2006-03-20 01:21:00,1.9274,1.9274,1.92725,1.92732,7000000.0
2006-03-20 01:22:00,1.92752,1.9284,1.92752,1.9284,7000000.0
2006-03-20 01:23:00,1.92877,1.9288,1.92865,1.9288,8000000.0
2006-03-20 01:24:00,1.92852,1.92888,1.92852,1.92888,7000000.0
2006-03-20 01:25:00,1.92916,1.93034,1.92916,1.93034,8000000.0
2006-03-20 01:26:00,1.92985,1.92985,1.92935,1.92975,14000000.0
2006-03-20 01:27:00,1.93001,1.93085,1.93001,1.93079,15000000.0
2006-03-20 01:28:00,1.93062,1.93072,1.93048,1.93049,9000000.0
2006-03-20 01:29:00,1.93026,1.93054,1.93026,1.93032,10000000.0
2006-03-20 01:31:00,1.93034,1.9307,1.93034,1.9307,7000000.0
2006-03-20 01:32:00,1.93096,1.93096,1.93047,1.93047,18000000.0
2006-03-20 01:33:00,1.93031,1.93031,1.93017,1.93027,6000000.0
2006-03-20 01:34:00,1.93007,1.93007,1.92969,1.92969,16000000.0
2006-03-20 01:35:00,1.92966,1.92981,1.92937,1.92937,8000000.0
2006-03-20 01:36:00,1.92926,1.92926,1.92906,1.92906,9000000.0
2006-03-20 01:38:00,1.9289,1.9289,1.92804,1.92804,12000000.0
2006-03-20 01:39:00,1.92754,1.92754,1.92721,1.92721,12000000.0
2006-03-20 01:40:00,1.92684,1.92684,1.92625,1.92625,7000000.0
2006-03-20 01:41:00,1.92617,1.92682,1.92617,1.92682,11000000.0
2006-03-20 01:42:00,1.92684,1.92692,1.9268,1.9268,7000000.0
2006-03-20 01:43:00,1.92676,1.92681,1.92632,1.92681,8000000.0
2006-03-20 01:44:00,1.92709,1.92738,1.92709,1.9272,7000000.0
2006-03-20 01:45:00,1.92742,1.92742,1.92697,1.92697,7000000.0
2006-03-20 01:46:00,1.92669,1.92674,1.92659,1.92667,7000000.0
2006-03-20 01:47:00,1.92658,1.92667,1.92651,1.92651,14000000.0
2006-03-20 01:48:00,1.92694,1.92749,1.9269,1.92749,7000000.0
2006-03-20 01:50:00,1.92752,1.92752,1.92727,1.92727,10000000.0
2006-03-20 01:51:00,1.92704,1.92704,1.92595,1.92595,16000000.0
2006-03-20 01:52:00,1.92558,1.92604,1.92558,1.92604,13000000.0
2006-03-20 01:53:00,1.92616,1.92633,1.92568,1.92568,7000000.0
2006-03-20 01:54:00,1.92583,1.92627,1.92583,1.92618,9000000.0
2006-03-20 01:55:00,1.92591,1.92596,1.9258,1.92581,11000000.0
2006-03-20 01:56:00,1.92615,1.92615,1.92584,1.92587,17000000.0
2006-03-20 01:57:00,1.92575,1.92576,1.92568,1.92568,13000000.0
2006-03-20 01:58:00,1.92561,1.92561,1.92522,1.92522,10000000.0
2006-03-20 01:59:00,1.92497,1.92497,1.92456,1.92497,7000000.0
2006-03-20 02:00:00,1.92468,1.9247,1.92444,1.9247,10000000.0
2006-03-20 02:01:00,1.92483,1.9253,1.92483,1.92499,8000000.0
2006-03-20 02:02:00,1.92485,1.92521,1.92465,1.92521,7000000.0
2006-03-20 02:03:00,1.92607,1.9267,1.92461,1.92609,10000000.0
2006-03-20 02:04:00,1.9261,1.9261,1.92583,1.92587,7000000.0
2006-03-20 02:05:00,1.92576,1.926,1.92576,1.926,10000000.0
2006-03-20 02:06:00,1.926,1.92603,1.92573,1.92573,10000000.0
2006-03-20 02:07:00,1.92577,1.92592,1.92577,1.92585,8000000.0
2006-03-20 02:08:00,1.92619,1.92641,1.92613,1.92622,8000000.0
2006-03-20 02:09:00,1.92591,1.92643,1.92591,1.92642,7000000.0
2006-03-20 02:11:00,1.92649,1.92652,1.92636,1.92636,8000000.0
2006-03-20 02:12:00,1.92601,1.92601,1.92575,1.92597,8000000.0
2006-03-20 02:13:00,1.926,1.92606,1.92597,1.92597,7000000.0
2006-03-20 02:14:00,1.92619,1.92673,1.92619,1.92659,9000000.0
2006-03-20 02:15:00,1.92643,1.92651,1.92619,1.92624,8000000.0
2006-03-20 02:16:00,1.92594,1.92594,1.92577,1.92582,8000000.0
2006-03-20 02:17:00,1.92592,1.92592,1.92581,1.9259,6000000.0
2006-03-20 02:18:00,1.92561,1.92575,1.92556,1.92556,7000000.0
2006-03-20 02:19:00,1.92552,1.92562,1.92526,1.92562,11000000.0
2006-03-20 02:20:00,1.92567,1.92567,1.9255,1.9255,6000000.0
2006-03-20 02:22:00,1.92557,1.92584,1.92557,1.92581,8000000.0
2006-03-20 02:23:00,1.92588,1.92588,1.92556,1.92556,10000000.0
2006-03-20 02:24:00,1.92561,1.92585,1.92559,1.92573,11000000.0
2006-03-20 02:25:00,1.92565,1.92584,1.9256,1.92578,11000000.0
2006-03-20 02:26:00,1.92575,1.92575,1.92543,1.92543,8000000.0
2006-03-20 02:27:00,1.92514,1.92567,1.92511,1.92562,9000000.0
2006-03-20 02:28:00,1.92558,1.92558,1.9253,1.9253,10000000.0
2006-03-20 02:29:00,1.9252,1.92569,1.92517,1.92569,7000000.0
2006-03-20 02:30:00,1.92586,1.92591,1.92581,1.92581,5000000.0
2006-03-20 02:31:00,1.92613,1.92624,1.92613,1.92622,8000000.0
2006-03-20 02:32:00,1.92657,1.92659,1.92626,1.92626,8000000.0
2006-03-20 02:33:00,1.9258,1.92629,1.9258,1.92629,8000000.0
2006-03-20 02:34:00,1.92633,1.92662,1.92633,1.92662,7000000.0
2006-03-20 02:35:00,1.92668,1.92691,1.92668,1.92691,11000000.0
2006-03-20 02:36:00,1.9267,1.927,1.9267,1.9269,7000000.0
2006-03-20 02:38:00,1.92693,1.92726,1.92693,1.92726,7000000.0
2006-03-20 02:39:00,1.92768,1.92806,1.92768,1.92803,8000000.0
2006-03-20 02:40:00,1.92807,1.92842,1.92807,1.92837,7000000.0
2006-03-20 02:41:00,1.92881,1.92971,1.92881,1.92966,8000000.0
2006-03-20 02:42:00,1.93004,1.93033,1.93004,1.93033,2000000.0
2006-03-20 02:43:00,1.93116,1.93165,1.93116,1.9315,9000000.0
2006-03-20 02:44:00,1.93116,1.93116,1.93074,1.93074,7000000.0
2006-03-20 02:45:00,1.93021,1.93023,1.93001,1.93023,8000000.0
2006-03-20 02:46:00,1.93052,1.93085,1.93052,1.93085,8000000.0
2006-03-20 02:47:00,1.93057,1.93057,1.93034,1.93052,9000000.0
2006-03-20 02:48:00,1.9305,1.9305,1.93016,1.93016,8000000.0
2006-03-20 02:50:00,1.93046,1.93066,1.93042,1.93066,7000000.0
2006-03-20 02:51:00,1.93075,1.93094,1.93063,1.93094,8000000.0
2006-03-20 02:52:00,1.93093,1.93129,1.93056,1.93129,6000000.0
2006-03-20 02:53:00,1.93156,1.9319,1.93156,1.9319,8000000.0
2006-03-20 02:54:00,1.93226,1.93469,1.93226,1.93469,8000000.0
2006-03-20 02:55:00,1.9346,1.9346,1.93433,1.9345,8000000.0
2006-03-20 02:56:00,1.93503,1.93503,1.9347,1.9347,7000000.0
2006-03-20 02:57:00,1.93408,1.93408,1.93297,1.9332,8000000.0
2006-03-20 02:58:00,1.93357,1.93367,1.93287,1.93287,7000000.0
2006-03-20 02:59:00,1.93275,1.93275,1.93201,1.93201,9000000.0
2006-03-20 03:00:00,1.9315,1.9315,1.93112,1.93118,6000000.0
2006-03-20 03:01:00,1.93099,1.93123,1.93099,1.93115,8000000.0
2006-03-20 03:02:00,1.93127,1.93127,1.9306,1.9306,11000000.0
2006-03-20 03:03:00,1.93035,1.93055,1.93019,1.93019,7000000.0
2006-03-20 03:04:00,1.92957,1.92959,1.9292,1.92954,7000000.0
2006-03-20 03:05:00,1.92957,1.92977,1.92952,1.92977,8000000.0
2006-03-20 03:06:00,1.92966,1.92966,1.92927,1.92934,8000000.0
2006-03-20 03:07:00,1.92894,1.92894,1.92876,1.92876,8000000.0
2006-03-20 03:08:00,1.92897,1.92897,1.92877,1.92878,5000000.0
2006-03-20 03:09:00,1.92923,1.92937,1.92923,1.92932,8000000.0
2006-03-20 03:10:00,1.92927,1.9293,1.92912,1.92912,7000000.0
2006-03-20 03:11:00,1.92906,1.92906,1.92849,1.92866,10000000.0
2006-03-20 03:12:00,1.92837,1.92866,1.92837,1.92866,7000000.0
2006-03-20 03:13:00,1.929,1.929,1.92867,1.92867,11000000.0
2006-03-20 03:14:00,1.92888,1.92899,1.92879,1.9289,11000000.0
2006-03-20 03:15:00,1.92889,1.929,1.92865,1.929,7000000.0
2006-03-20 03:16:00,1.92924,1.9293,1.92904,1.92917,7000000.0
2006-03-20 03:17:00,1.92902,1.92903,1.92831,1.9288,11000000.0
2006-03-20 03:18:00,1.92874,1.92878,1.92861,1.92872,10000000.0
2006-03-20 03:20:00,1.92869,1.9287,1.92851,1.92851,7000000.0
2006-03-20 03:21:00,1.92848,1.92862,1.92827,1.92852,7000000.0
2006-03-20 03:22:00,1.92877,1.92969,1.92877,1.92969,7000000.0
2006-03-20 03:23:00,1.93042,1.93042,1.93017,1.93041,7000000.0
2006-03-20 03:24:00,1.9306,1.93102,1.9288,1.93102,8000000.0
2006-03-20 03:25:00,1.93135,1.9321,1.93135,1.9321,8000000.0
2006-03-20 03:26:00,1.93172,1.93198,1.93172,1.93185,11000000.0
2006-03-20 03:27:00,1.93243,1.93243,1.93178,1.9318,8000000.0
2006-03-20 03:29:00,1.93162,1.93162,1.93113,1.93117,11000000.0
2006-03-20 03:30:00,1.93092,1.93092,1.93069,1.93091,7000000.0
2006-03-20 03:31:00,1.93102,1.9314,1.93102,1.9314,9000000.0
2006-03-20 03:32:00,1.93151,1.93223,1.93151,1.93223,6000000.0
2006-03-20 03:33:00,1.93226,1.93227,1.93204,1.93204,7000000.0
2006-03-20 03:34:00,1.93221,1.93234,1.93203,1.93203,8000000.0
2006-03-20 03:35:00,1.93178,1.93252,1.93178,1.93252,10000000.0
2006-03-20 03:36:00,1.93255,1.93255,1.93205,1.93205,5000000.0
2006-03-20 03:37:00,1.93191,1.93216,1.93191,1.93216,9000000.0
2006-03-20 03:39:00,1.93212,1.93225,1.93199,1.93199,8000000.0
2006-03-20 03:40:00,1.93208,1.93249,1.93208,1.93249,3000000.0
2006-03-20 03:41:00,1.93263,1.93291,1.93256,1.93291,10000000.0
2006-03-20 03:42:00,1.93281,1.93296,1.93279,1.9329,10000000.0
2006-03-20 03:43:00,1.93297,1.93306,1.93273,1.93274,8000000.0
2006-03-20 03:44:00,1.93305,1.93317,1.93305,1.93317,2000000.0
2006-03-20 03:45:00,1.93319,1.93319,1.93282,1.93282,8000000.0
2006-03-20 03:46:00,1.93278,1.93282,1.93269,1.93269,7000000.0
2006-03-20 03:47:00,1.93274,1.93301,1.93274,1.93282,7000000.0
2006-03-20 03:49:00,1.93291,1.93296,1.93282,1.93282,8000000.0
2006-03-20 03:51:00,1.93272,1.93272,1.93243,1.9326,9000000.0
2006-03-20 03:52:00,1.9329,1.93298,1.93268,1.93298,8000000.0
2006-03-20 03:53:00,1.93309,1.93309,1.93265,1.93265,10000000.0
2006-03-20 03:55:00,1.93277,1.93286,1.93264,1.93273,7000000.0
2006-03-20 03:56:00,1.93275,1.933,1.93266,1.933,7000000.0
2006-03-20 03:58:00,1.93293,1.93303,1.93102,1.93267,7000000.0
2006-03-20 03:59:00,1.93255,1.93257,1.93243,1.93243,7000000.0
2006-03-20 04:00:00,1.9327,1.93293,1.93265,1.93278,6000000.0
2006-03-20 04:01:00,1.9329,1.93324,1.9329,1.93308,7000000.0
2006-03-20 04:02:00,1.93323,1.93338,1.93321,1.93323,8000000.0
2006-03-20 04:03:00,1.93315,1.93359,1.93315,1.93356,8000000.0
2006-03-20 04:04:00,1.93337,1.9336,1.93327,1.93327,8000000.0
2006-03-20 04:05:00,1.9334,1.93343,1.93316,1.93336,8000000.0
2006-03-20 04:06:00,1.93318,1.93333,1.93312,1.93318,9000000.0
2006-03-20 04:07:00,1.93319,1.93362,1.9331,1.93312,11000000.0
2006-03-20 04:08:00,1.93328,1.93351,1.93328,1.93351,3000000.0
2006-03-20 04:09:00,1.93386,1.93386,1.93336,1.93336,7000000.0
2006-03-20 04:10:00,1.93302,1.93323,1.93302,1.93316,8000000.0
2006-03-20 04:11:00,1.93285,1.9331,1.93285,1.9331,7000000.0
2006-03-20 04:12:00,1.93278,1.93296,1.93278,1.93296,7000000.0
2006-03-20 04:13:00,1.93291,1.93296,1.93267,1.93267,8000000.0
2006-03-20 04:14:00,1.93282,1.93282,1.93257,1.93264,7000000.0
2006-03-20 04:15:00,1.93264,1.9327,1.93254,1.93254,7000000.0
2006-03-20 04:16:00,1.93254,1.93267,1.93254,1.93267,4000000.0
2006-03-20 04:17:00,1.93284,1.93288,1.93276,1.93287,7000000.0
2006-03-20 04:18:00,1.93269,1.93269,1.93218,1.93218,8000000.0
2006-03-20 04:19:00,1.93173,1.93173,1.93147,1.93159,8000000.0
2006-03-20 04:20:00,1.93153,1.93202,1.93153,1.93191,10000000.0
2006-03-20 04:21:00,1.93157,1.93162,1.93136,1.93136,8000000.0
2006-03-20 04:22:00,1.93158,1.93204,1.93158,1.93203,9000000.0
2006-03-20 04:24:00,1.93221,1.93229,1.93201,1.93201,9000000.0
2006-03-20 04:27:00,1.93194,1.93227,1.93194,1.93227,8000000.0
2006-03-20 04:28:00,1.93226,1.93226,1.93195,1.93214,7000000.0
2006-03-20 04:29:00,1.93194,1.93198,1.93174,1.93182,8000000.0
2006-03-20 04:30:00,1.93196,1.93197,1.93175,1.93194,9000000.0
2006-03-20 04:31:00,1.93189,1.93189,1.93174,1.93177,10000000.0
2006-03-20 04:32:00,1.93182,1.93215,1.93169,1.93215,9000000.0
2006-03-20 04:34:00,1.93192,1.93192,1.93145,1.9316,7000000.0
2006-03-20 04:35:00,1.93173,1.93197,1.93167,1.93193,7000000.0
2006-03-20 04:36:00,1.93197,1.93206,1.93186,1.93186,6000000.0
2006-03-20 04:37:00,1.93175,1.93198,1.93175,1.93191,11000000.0
2006-03-20 04:38:00,1.93201,1.93202,1.93191,1.93196,9000000.0
2006-03-20 04:39:00,1.93198,1.93256,1.93195,1.93256,9000000.0
2006-03-20 04:40:00,1.93261,1.93271,1.93256,1.93258,9000000.0
2006-03-20 04:41:00,1.93266,1.93289,1.93266,1.93289,8000000.0
2006-03-20 04:42:00,1.93288,1.93296,1.9328,1.93292,7000000.0
2006-03-20 04:43:00,1.93284,1.93339,1.93249,1.93313,11000000.0
2006-03-20 04:44:00,1.93278,1.933,1.93256,1.93262,9000000.0
2006-03-20 04:46:00,1.93245,1.93268,1.9323,1.93232,9000000.0
2006-03-20 04:48:00,1.93249,1.9326,1.93235,1.9326,7000000.0
2006-03-20 04:49:00,1.93277,1.93292,1.93257,1.93285,11000000.0
2006-03-20 04:50:00,1.93278,1.93278,1.93251,1.9326,10000000.0
2006-03-20 04:51:00,1.93255,1.93292,1.93255,1.93292,7000000.0
2006-03-20 04:53:00,1.9329,1.93292,1.93227,1.93227,9000000.0
2006-03-20 04:54:00,1.93252,1.93271,1.93247,1.93271,7000000.0
2006-03-20 04:55:00,1.93266,1.93296,1.93266,1.93295,8000000.0
2006-03-20 04:57:00,1.93282,1.93293,1.93274,1.93274,8000000.0
2006-03-20 04:58:00,1.93267,1.93267,1.9325,1.93252,8000000.0
2006-03-20 04:59:00,1.93258,1.93272,1.93257,1.9326,8000000.0
2006-03-20 05:00:00,1.9324,1.93248,1.93232,1.93232,7000000.0
2006-03-20 05:02:00,1.9328,1.93308,1.93271,1.93308,7000000.0
2006-03-20 05:03:00,1.9331,1.93313,1.933,1.93313,7000000.0
2006-03-20 05:04:00,1.93295,1.93331,1.93295,1.93331,7000000.0
2006-03-20 05:07:00,1.93342,1.93342,1.93311,1.93329,8000000.0
2006-03-20 05:08:00,1.93318,1.93318,1.93268,1.93268,10000000.0
2006-03-20 05:09:00,1.93288,1.93293,1.93277,1.93278,7000000.0
2006-03-20 05:10:00,1.93267,1.93269,1.93247,1.93247,7000000.0
2006-03-20 05:11:00,1.9317,1.93181,1.93133,1.93175,8000000.0
2006-03-20 05:13:00,1.93189,1.932,1.93185,1.93185,8000000.0
2006-03-20 05:14:00,1.93197,1.93197,1.93178,1.93188,11000000.0
2006-03-20 05:15:00,1.93192,1.93195,1.93182,1.93182,11000000.0
2006-03-20 05:16:00,1.93199,1.93205,1.93195,1.93195,9000000.0
2006-03-20 05:19:00,1.93209,1.93214,1.93192,1.93214,7000000.0
2006-03-20 05:20:00,1.93212,1.93212,1.93198,1.93207,10000000.0
2006-03-20 05:21:00,1.93236,1.93259,1.93236,1.93258,8000000.0
2006-03-20 05:22:00,1.93223,1.93223,1.93191,1.93197,7000000.0
2006-03-20 05:23:00,1.93165,1.93165,1.9309,1.9309,10000000.0
2006-03-20 05:24:00,1.93092,1.93093,1.93061,1.93077,7000000.0
2006-03-20 05:26:00,1.93096,1.93126,1.93094,1.93126,7000000.0
2006-03-20 05:27:00,1.93103,1.93136,1.93103,1.93132,8000000.0
2006-03-20 05:29:00,1.93154,1.93191,1.93154,1.93191,7000000.0
2006-03-20 05:31:00,1.93198,1.93215,1.93168,1.93215,8000000.0
2006-03-20 05:32:00,1.93254,1.93319,1.93254,1.93318,8000000.0
2006-03-20 05:34:00,1.93324,1.93328,1.93318,1.93328,5000000.0
2006-03-20 05:37:00,1.93343,1.93372,1.93343,1.93357,7000000.0
2006-03-20 05:39:00,1.9336,1.9336,1.93337,1.93337,7000000.0
2006-03-20 05:40:00,1.93347,1.93378,1.9333,1.93378,8000000.0
2006-03-20 05:41:00,1.93365,1.93381,1.93362,1.93381,8000000.0
2006-03-20 05:42:00,1.93359,1.93359,1.93336,1.93345,7000000.0
2006-03-20 05:44:00,1.93363,1.93363,1.9331,1.93352,8000000.0
2006-03-20 05:45:00,1.93318,1.93326,1.93307,1.93326,11000000.0
2006-03-20 05:46:00,1.93322,1.93348,1.93322,1.93348,5000000.0
2006-03-20 05:52:00,1.93347,1.9336,1.93332,1.93332,8000000.0
2006-03-20 05:56:00,1.93332,1.93354,1.93332,1.93354,5000000.0
2006-03-20 05:58:00,1.93363,1.93374,1.93345,1.93374,9000000.0
2006-03-20 05:59:00,1.93366,1.93378,1.93356,1.93359,10000000.0
2006-03-20 06:01:00,1.93372,1.93386,1.93372,1.93379,7000000.0
2006-03-20 06:02:00,1.93423,1.93431,1.93408,1.93408,7000000.0
2006-03-20 06:03:00,1.93418,1.93423,1.93396,1.93396,8000000.0
2006-03-20 06:04:00,1.93413,1.93461,1.93413,1.93461,7000000.0
2006-03-20 06:05:00,1.935,1.935,1.93445,1.93465,7000000.0
2006-03-20 06:06:00,1.93457,1.9349,1.93457,1.9349,5000000.0
2006-03-20 06:07:00,1.93487,1.93487,1.93467,1.93467,7000000.0
2006-03-20 06:08:00,1.93459,1.93468,1.93449,1.93458,6000000.0
2006-03-20 06:09:00,1.93467,1.93478,1.93446,1.93446,8000000.0
2006-03-20 06:10:00,1.93429,1.93436,1.93422,1.93432,8000000.0
2006-03-20 06:11:00,1.934,1.934,1.93363,1.93363,8000000.0
2006-03-20 06:12:00,1.9339,1.9342,1.93389,1.9342,8000000.0
2006-03-20 06:14:00,1.93427,1.9347,1.93427,1.9347,7000000.0
2006-03-20 06:15:00,1.93519,1.93532,1.93516,1.93527,8000000.0
2006-03-20 06:16:00,1.93559,1.93585,1.93559,1.93575,5000000.0
2006-03-20 06:17:00,1.93556,1.93583,1.93553,1.93553,7000000.0
2006-03-20 06:18:00,1.93538,1.93561,1.93538,1.93548,9000000.0
2006-03-20 06:19:00,1.93534,1.93542,1.93521,1.93533,7000000.0
2006-03-20 06:20:00,1.93543,1.93543,1.93527,1.93527,2000000.0
2006-03-20 06:21:00,1.93518,1.93537,1.93514,1.93518,8000000.0
2006-03-20 06:23:00,1.93505,1.93505,1.93479,1.93479,8000000.0
2006-03-20 06:24:00,1.93439,1.93456,1.93438,1.93446,11000000.0
2006-03-20 06:25:00,1.93431,1.93431,1.93416,1.93422,11000000.0
2006-03-20 06:26:00,1.93413,1.93413,1.93382,1.93382,11000000.0
2006-03-20 06:27:00,1.93341,1.93348,1.93305,1.93305,7000000.0
2006-03-20 06:28:00,1.93288,1.93288,1.93258,1.93263,8000000.0
2006-03-20 06:29:00,1.93283,1.93283,1.93243,1.93243,8000000.0
2006-03-20 06:30:00,1.93236,1.9324,1.93229,1.93229,8000000.0
2006-03-20 06:31:00,1.93261,1.93261,1.9322,1.93232,7000000.0
2006-03-20 06:32:00,1.93221,1.93232,1.93221,1.93227,6000000.0
2006-03-20 06:33:00,1.93234,1.93234,1.93226,1.93228,7000000.0
2006-03-20 06:34:00,1.9322,1.9322,1.93163,1.93163,7000000.0
2006-03-20 06:35:00,1.93169,1.93192,1.93169,1.9317,11000000.0
2006-03-20 06:36:00,1.93166,1.93183,1.93161,1.93161,5000000.0
2006-03-20 06:37:00,1.9318,1.9318,1.93161,1.93165,10000000.0
2006-03-20 06:38:00,1.93155,1.93177,1.93155,1.93166,8000000.0
2006-03-20 06:39:00,1.93159,1.93159,1.93138,1.93138,11000000.0
2006-03-20 06:40:00,1.93163,1.93163,1.93129,1.93129,7000000.0
2006-03-20 06:41:00,1.93128,1.93128,1.93068,1.93102,7000000.0
2006-03-20 06:42:00,1.93114,1.93114,1.93091,1.93096,5000000.0
2006-03-20 06:43:00,1.93108,1.93125,1.93087,1.93087,7000000.0
2006-03-20 06:44:00,1.9307,1.93088,1.93067,1.93088,8000000.0
2006-03-20 06:45:00,1.9309,1.9309,1.93064,1.9307,8000000.0
2006-03-20 06:46:00,1.93068,1.93077,1.93044,1.93077,10000000.0
2006-03-20 06:47:00,1.93116,1.93134,1.93115,1.93129,8000000.0
2006-03-20 06:48:00,1.93145,1.93157,1.93143,1.93148,7000000.0
2006-03-20 06:49:00,1.93145,1.93145,1.93127,1.93143,8000000.0
2006-03-20 06:51:00,1.93151,1.93151,1.93134,1.93137,10000000.0
2006-03-20 06:52:00,1.93155,1.93166,1.93145,1.93166,8000000.0
2006-03-20 06:53:00,1.93154,1.93165,1.93139,1.93139,8000000.0
2006-03-20 06:56:00,1.93149,1.93166,1.93148,1.93152,8000000.0
2006-03-20 06:57:00,1.93134,1.93141,1.93131,1.93135,7000000.0
2006-03-20 06:58:00,1.93122,1.93122,1.93087,1.93087,7000000.0
2006-03-20 06:59:00,1.93083,1.9309,1.93064,1.93074,7000000.0
2006-03-20 07:00:00,1.93063,1.93087,1.93063,1.9307,7000000.0
2006-03-20 07:02:00,1.93021,1.93021,1.92964,1.92964,7000000.0
2006-03-20 07:03:00,1.92937,1.92937,1.92906,1.92924,7000000.0
2006-03-20 07:04:00,1.92929,1.92935,1.92879,1.92879,8000000.0
2006-03-20 07:05:00,1.92858,1.92873,1.92848,1.92857,11000000.0
2006-03-20 07:07:00,1.92864,1.92873,1.92819,1.92819,11000000.0
2006-03-20 07:08:00,1.92797,1.92797,1.92756,1.92796,9000000.0
2006-03-20 07:09:00,1.92819,1.92862,1.92819,1.92862,8000000.0
2006-03-20 07:10:00,1.9284,1.92917,1.9284,1.92917,7000000.0
2006-03-20 07:11:00,1.92882,1.92882,1.92843,1.92843,10000000.0
2006-03-20 07:13:00,1.92861,1.92876,1.92856,1.92856,8000000.0
2006-03-20 07:15:00,1.92856,1.92878,1.92856,1.92871,10000000.0
2006-03-20 07:16:00,1.92871,1.92871,1.92846,1.92851,8000000.0
2006-03-20 07:17:00,1.92829,1.92871,1.92829,1.92871,11000000.0
2006-03-20 07:18:00,1.92911,1.92931,1.92904,1.92931,8000000.0
2006-03-20 07:19:00,1.9295,1.9295,1.92885,1.92902,8000000.0
2006-03-20 07:20:00,1.92893,1.92893,1.92832,1.92835,9000000.0
2006-03-20 07:21:00,1.92817,1.92839,1.92813,1.92813,10000000.0
2006-03-20 07:22:00,1.92802,1.92806,1.92778,1.92778,11000000.0
2006-03-20 07:24:00,1.92775,1.92779,1.92733,1.92733,9000000.0
2006-03-20 07:25:00,1.92745,1.92753,1.9274,1.92745,8000000.0
2006-03-20 07:26:00,1.92741,1.92753,1.92736,1.92736,7000000.0
2006-03-20 07:28:00,1.92761,1.92767,1.92757,1.92767,7000000.0
2006-03-20 07:33:00,1.92749,1.9278,1.92749,1.9278,8000000.0
2006-03-20 07:34:00,1.92779,1.92779,1.92747,1.92747,11000000.0
2006-03-20 07:35:00,1.92755,1.92755,1.92725,1.92725,8000000.0
2006-03-20 07:36:00,1.92727,1.92758,1.92727,1.92753,7000000.0
2006-03-20 07:37:00,1.92737,1.92737,1.92698,1.92698,7000000.0
2006-03-20 07:38:00,1.92698,1.92721,1.92685,1.92721,11000000.0
2006-03-20 07:39:00,1.92728,1.9274,1.92723,1.9274,7000000.0
2006-03-20 07:40:00,1.92731,1.92736,1.92706,1.92706,8000000.0
2006-03-20 07:41:00,1.9271,1.92738,1.9271,1.92738,9000000.0
2006-03-20 07:42:00,1.92724,1.92724,1.92661,1.92685,11000000.0
2006-03-20 07:43:00,1.92691,1.92716,1.92691,1.92716,7000000.0
2006-03-20 07:44:00,1.92721,1.92721,1.927,1.92714,7000000.0
2006-03-20 07:45:00,1.92708,1.92708,1.92681,1.92686,7000000.0
2006-03-20 07:46:00,1.92676,1.9268,1.92665,1.92678,7000000.0
2006-03-20 07:47:00,1.92674,1.92674,1.92658,1.92666,7000000.0
2006-03-20 07:48:00,1.92657,1.92677,1.92652,1.92655,8000000.0
2006-03-20 07:49:00,1.92662,1.927,1.92662,1.927,8000000.0
2006-03-20 07:50:00,1.92691,1.92691,1.92644,1.92644,7000000.0
2006-03-20 07:51:00,1.92646,1.92646,1.92613,1.92628,8000000.0
2006-03-20 07:52:00,1.92575,1.92601,1.92565,1.92601,10000000.0
2006-03-20 07:53:00,1.92559,1.92585,1.92554,1.92585,11000000.0
2006-03-20 07:54:00,1.9258,1.9258,1.92527,1.92551,9000000.0
2006-03-20 07:55:00,1.92576,1.92576,1.92551,1.92553,9000000.0
2006-03-20 07:56:00,1.92554,1.92554,1.92523,1.92535,9000000.0
2006-03-20 07:57:00,1.92551,1.92564,1.92547,1.9255,7000000.0
2006-03-20 07:58:00,1.92586,1.92586,1.92537,1.92537,7000000.0
2006-03-20 08:00:00,1.92519,1.9257,1.92519,1.92559,8000000.0
2006-03-20 08:01:00,1.92552,1.9263,1.92552,1.9263,10000000.0
2006-03-20 08:02:00,1.92611,1.92614,1.92609,1.92614,7000000.0
2006-03-20 08:03:00,1.92623,1.9266,1.92623,1.9266,8000000.0
2006-03-20 08:04:00,1.9266,1.92667,1.92642,1.92642,8000000.0
2006-03-20 08:05:00,1.92619,1.92659,1.92619,1.92659,8000000.0
2006-03-20 08:06:00,1.92661,1.92661,1.92618,1.92618,6000000.0
2006-03-20 08:07:00,1.9263,1.92637,1.92623,1.92637,7000000.0
2006-03-20 08:08:00,1.92659,1.92704,1.92659,1.92704,7000000.0
2006-03-20 08:09:00,1.92704,1.92713,1.92698,1.92713,7000000.0
2006-03-20 08:10:00,1.92728,1.92731,1.92718,1.92722,7000000.0
2006-03-20 08:11:00,1.92747,1.9276,1.92743,1.92747,8000000.0
2006-03-20 08:12:00,1.92769,1.92812,1.92769,1.92812,9000000.0
2006-03-20 08:13:00,1.92822,1.92874,1.92822,1.92874,7000000.0
2006-03-20 08:14:00,1.92945,1.92984,1.92945,1.92979,9000000.0
2006-03-20 08:15:00,1.92966,1.92966,1.92898,1.92898,8000000.0
2006-03-20 08:16:00,1.92887,1.9291,1.92882,1.9291,11000000.0
2006-03-20 08:17:00,1.92913,1.92929,1.92913,1.92925,7000000.0
2006-03-20 08:18:00,1.92894,1.92904,1.92877,1.92882,9000000.0
2006-03-20 08:19:00,1.92848,1.92893,1.92848,1.92893,7000000.0
2006-03-20 08:21:00,1.92898,1.92918,1.92898,1.92915,8000000.0
2006-03-20 08:22:00,1.92934,1.92951,1.92934,1.92944,8000000.0
2006-03-20 08:23:00,1.92955,1.92965,1.92955,1.92955,7000000.0
2006-03-20 08:24:00,1.92957,1.92976,1.92957,1.92976,7000000.0
2006-03-20 08:25:00,1.92975,1.9298,1.92957,1.92971,8000000.0
2006-03-20 08:26:00,1.93006,1.93072,1.93006,1.93058,7000000.0
2006-03-20 08:27:00,1.93156,1.93248,1.93156,1.93248,10000000.0
2006-03-20 08:28:00,1.9325,1.9325,1.93215,1.93229,7000000.0
2006-03-20 08:29:00,1.93216,1.93216,1.93179,1.93179,10000000.0
2006-03-20 08:30:00,1.9321,1.9321,1.9318,1.9318,7000000.0
2006-03-20 08:31:00,1.93181,1.93189,1.93168,1.93175,10000000.0
2006-03-20 08:32:00,1.93159,1.93162,1.93145,1.93145,8000000.0
2006-03-20 08:33:00,1.93125,1.93125,1.93101,1.93102,7000000.0
2006-03-20 08:34:00,1.93161,1.93226,1.93161,1.93226,9000000.0
2006-03-20 08:35:00,1.93211,1.93227,1.93192,1.93192,9000000.0
2006-03-20 08:36:00,1.93205,1.93255,1.93203,1.9325,8000000.0
2006-03-20 08:37:00,1.93246,1.93246,1.93204,1.93207,9000000.0
2006-03-20 08:38:00,1.93193,1.9321,1.93161,1.93161,10000000.0
2006-03-20 08:39:00,1.93143,1.93193,1.93143,1.93193,11000000.0
2006-03-20 08:40:00,1.932,1.93302,1.932,1.93302,8000000.0
2006-03-20 08:41:00,1.93379,1.93419,1.93327,1.93327,11000000.0
2006-03-20 08:42:00,1.93326,1.93377,1.93314,1.93377,10000000.0
2006-03-20 08:43:00,1.9341,1.93418,1.93409,1.93413,8000000.0
2006-03-20 08:44:00,1.934,1.93427,1.93384,1.93427,10000000.0
2006-03-20 08:45:00,1.93447,1.93457,1.93431,1.93437,8000000.0
2006-03-20 08:46:00,1.93421,1.9347,1.93293,1.9347,8000000.0
2006-03-20 08:47:00,1.93453,1.93453,1.93407,1.93407,7000000.0
2006-03-20 08:48:00,1.93407,1.93447,1.93382,1.93447,8000000.0
2006-03-20 08:49:00,1.93426,1.93426,1.93384,1.93384,11000000.0
2006-03-20 08:50:00,1.93353,1.93353,1.93339,1.93341,7000000.0
2006-03-20 08:51:00,1.93293,1.93293,1.9324,1.9324,8000000.0
2006-03-20 08:53:00,1.9327,1.93278,1.93217,1.93258,8000000.0
2006-03-20 08:54:00,1.93271,1.93303,1.93253,1.93303,8000000.0
2006-03-20 08:56:00,1.93325,1.93336,1.93321,1.93331,7000000.0
2006-03-20 08:57:00,1.93316,1.93333,1.93308,1.93308,8000000.0
2006-03-20 08:58:00,1.9327,1.93304,1.93264,1.93304,7000000.0
2006-03-20 08:59:00,1.93325,1.93361,1.93317,1.93361,7000000.0
2006-03-20 09:00:00,1.9338,1.93383,1.9335,1.9335,8000000.0
2006-03-20 09:01:00,1.93355,1.93393,1.93347,1.93347,9000000.0
2006-03-20 09:02:00,1.93326,1.93326,1.93297,1.9331,10000000.0
2006-03-20 09:03:00,1.93315,1.93356,1.93315,1.93343,7000000.0
2006-03-20 09:04:00,1.93364,1.93389,1.93364,1.93389,7000000.0
2006-03-20 09:05:00,1.93377,1.93391,1.93377,1.93384,7000000.0
2006-03-20 09:06:00,1.93385,1.93406,1.93385,1.93398,11000000.0
2006-03-20 09:07:00,1.93449,1.93473,1.93449,1.93468,8000000.0
2006-03-20 09:08:00,1.93467,1.93467,1.93427,1.93446,7000000.0
2006-03-20 09:09:00,1.93449,1.93503,1.93449,1.93498,11000000.0
2006-03-20 09:10:00,1.93568,1.93608,1.93568,1.93575,7000000.0
2006-03-20 09:11:00,1.9358,1.9361,1.9358,1.93592,9000000.0
2006-03-20 09:12:00,1.93567,1.93595,1.93567,1.93583,8000000.0
2006-03-20 09:13:00,1.93572,1.9358,1.93562,1.93569,9000000.0
2006-03-20 09:14:00,1.93551,1.93551,1.93502,1.93538,11000000.0
2006-03-20 09:15:00,1.93536,1.93568,1.93536,1.93568,7000000.0
2006-03-20 09:16:00,1.93611,1.93636,1.93587,1.93636,8000000.0
2006-03-20 09:17:00,1.9367,1.9367,1.93622,1.93629,11000000.0
2006-03-20 09:18:00,1.93628,1.93628,1.93605,1.93605,8000000.0
2006-03-20 09:19:00,1.93631,1.93694,1.93618,1.93694,7000000.0
2006-03-20 09:20:00,1.9372,1.93753,1.9372,1.93749,7000000.0
2006-03-20 09:21:00,1.93784,1.93784,1.93707,1.93707,8000000.0
2006-03-20 09:22:00,1.93729,1.93827,1.93729,1.93827,8000000.0
2006-03-20 09:23:00,1.93885,1.93976,1.93885,1.93976,7000000.0
2006-03-20 09:24:00,1.93932,1.93932,1.93875,1.93877,8000000.0
2006-03-20 09:25:00,1.93843,1.93843,1.93812,1.93812,7000000.0
2006-03-20 09:26:00,1.93795,1.93796,1.93777,1.93796,11000000.0
2006-03-20 09:27:00,1.93853,1.93966,1.93853,1.93966,11000000.0
2006-03-20 09:28:00,1.9404,1.9404,1.93974,1.93997,9000000.0
2006-03-20 09:29:00,1.94004,1.94083,1.93961,1.94083,8000000.0
2006-03-20 09:30:00,1.9414,1.94218,1.9414,1.94218,7000000.0
2006-03-20 09:31:00,1.94162,1.94194,1.94162,1.94173,7000000.0
2006-03-20 09:32:00,1.94099,1.94099,1.94021,1.94034,7000000.0
2006-03-20 09:33:00,1.93997,1.94172,1.93997,1.94172,8000000.0
2006-03-20 09:34:00,1.94164,1.94171,1.94152,1.94171,7000000.0
2006-03-20 09:35:00,1.94125,1.94125,1.93937,1.93937,10000000.0
2006-03-20 09:36:00,1.93904,1.93947,1.93904,1.93918,8000000.0
2006-03-20 09:37:00,1.93922,1.93986,1.93922,1.93985,11000000.0
2006-03-20 09:38:00,1.94035,1.94074,1.93873,1.94074,11000000.0
2006-03-20 09:39:00,1.94054,1.94105,1.9404,1.94105,7000000.0
2006-03-20 09:40:00,1.94095,1.94107,1.9408,1.94101,9000000.0
2006-03-20 09:41:00,1.94103,1.94103,1.94008,1.94008,8000000.0
2006-03-20 09:42:00,1.94035,1.94035,1.94006,1.9403,10000000.0
2006-03-20 09:43:00,1.9401,1.9401,1.93968,1.93968,11000000.0
2006-03-20 09:44:00,1.93979,1.93979,1.93887,1.93887,8000000.0
2006-03-20 09:45:00,1.9385,1.93854,1.93813,1.93813,7000000.0
2006-03-20 09:46:00,1.93815,1.93841,1.9379,1.9379,11000000.0
2006-03-20 09:47:00,1.93775,1.93798,1.93775,1.93791,9000000.0
2006-03-20 09:48:00,1.9382,1.9383,1.93812,1.93812,7000000.0
2006-03-20 09:49:00,1.93795,1.93807,1.93788,1.93807,11000000.0
2006-03-20 09:50:00,1.93789,1.93789,1.93777,1.93785,8000000.0
2006-03-20 09:51:00,1.93782,1.9379,1.93768,1.93775,8000000.0
2006-03-20 09:52:00,1.93802,1.93823,1.93785,1.938,8000000.0
2006-03-20 09:53:00,1.93737,1.93737,1.93664,1.93684,10000000.0
2006-03-20 09:54:00,1.93724,1.9374,1.93707,1.9374,6000000.0
2006-03-20 09:55:00,1.93763,1.93796,1.93763,1.93796,8000000.0
2006-03-20 09:56:00,1.93761,1.93811,1.93761,1.93808,10000000.0
2006-03-20 09:57:00,1.93819,1.93848,1.93819,1.93838,8000000.0
2006-03-20 09:58:00,1.93826,1.93868,1.93826,1.93868,8000000.0
2006-03-20 09:59:00,1.93886,1.93886,1.93823,1.93823,10000000.0
2006-03-20 10:00:00,1.93811,1.93811,1.93784,1.93786,10000000.0
2006-03-20 10:01:00,1.9378,1.93786,1.93762,1.93786,10000000.0
2006-03-20 10:02:00,1.9381,1.93827,1.9381,1.9382,10000000.0
2006-03-20 10:03:00,1.93826,1.93829,1.93807,1.93807,7000000.0
2006-03-20 10:04:00,1.93769,1.93769,1.93709,1.93709,7000000.0
2006-03-20 10:05:00,1.93702,1.93728,1.93702,1.93728,11000000.0
2006-03-20 10:06:00,1.93747,1.93764,1.93747,1.93756,7000000.0
2006-03-20 10:07:00,1.9378,1.9378,1.93693,1.93693,7000000.0
2006-03-20 10:08:00,1.93683,1.93691,1.93661,1.93661,7000000.0
2006-03-20 10:09:00,1.93681,1.93681,1.93666,1.93666,7000000.0
2006-03-20 10:10:00,1.93673,1.93706,1.93673,1.93705,7000000.0
2006-03-20 10:11:00,1.93724,1.93788,1.93724,1.93788,7000000.0
2006-03-20 10:12:00,1.93792,1.93792,1.93754,1.93786,8000000.0
2006-03-20 10:13:00,1.93787,1.93848,1.93787,1.93848,8000000.0
2006-03-20 10:14:00,1.9387,1.93879,1.93846,1.93879,7000000.0
2006-03-20 10:15:00,1.93876,1.939,1.93872,1.939,10000000.0
2006-03-20 10:16:00,1.93935,1.93948,1.93924,1.93924,7000000.0
2006-03-20 10:17:00,1.93898,1.93898,1.93872,1.93883,11000000.0
2006-03-20 10:18:00,1.93869,1.93879,1.93858,1.93858,8000000.0
2006-03-20 10:19:00,1.9388,1.93895,1.9388,1.9389,9000000.0
2006-03-20 10:20:00,1.93895,1.93895,1.93862,1.93862,7000000.0
2006-03-20 10:21:00,1.93867,1.93922,1.93867,1.93922,8000000.0
2006-03-20 10:22:00,1.93934,1.93972,1.93934,1.93972,7000000.0
2006-03-20 10:23:00,1.93944,1.93968,1.9394,1.93947,7000000.0
2006-03-20 10:24:00,1.93992,1.94079,1.93992,1.94079,7000000.0
2006-03-20 10:25:00,1.94129,1.94138,1.94094,1.94138,9000000.0
2006-03-20 10:26:00,1.94139,1.94168,1.94139,1.94146,11000000.0
2006-03-20 10:27:00,1.94155,1.94172,1.94145,1.9417,8000000.0
2006-03-20 10:28:00,1.94157,1.94203,1.94157,1.94197,9000000.0
2006-03-20 10:29:00,1.94198,1.94211,1.94179,1.94195,8000000.0
2006-03-20 10:30:00,1.94223,1.94246,1.94223,1.9424,8000000.0
2006-03-20 10:31:00,1.94235,1.94257,1.94213,1.94257,7000000.0
2006-03-20 10:32:00,1.94259,1.94259,1.94229,1.94236,9000000.0
2006-03-20 10:33:00,1.94231,1.94248,1.94231,1.94245,7000000.0
2006-03-20 10:34:00,1.94266,1.94278,1.94265,1.94278,7000000.0
2006-03-20 10:35:00,1.94271,1.94271,1.94255,1.94268,7000000.0
2006-03-20 10:36:00,1.94259,1.94278,1.94243,1.94278,8000000.0
2006-03-20 10:37:00,1.94295,1.94322,1.94295,1.94322,8000000.0
2006-03-20 10:38:00,1.94353,1.94353,1.94295,1.94295,10000000.0
2006-03-20 10:39:00,1.94276,1.94302,1.94276,1.94284,8000000.0
2006-03-20 10:40:00,1.94291,1.94293,1.94273,1.94279,7000000.0
2006-03-20 10:41:00,1.94274,1.94281,1.94268,1.94268,9000000.0
2006-03-20 10:42:00,1.94245,1.94245,1.94162,1.94162,7000000.0
2006-03-20 10:43:00,1.94154,1.94161,1.94138,1.94161,10000000.0
2006-03-20 10:44:00,1.94163,1.94168,1.9415,1.9415,7000000.0
2006-03-20 10:45:00,1.94138,1.94138,1.94125,1.94126,8000000.0
2006-03-20 10:46:00,1.94127,1.94191,1.94127,1.94191,8000000.0
2006-03-20 10:47:00,1.94191,1.94191,1.94142,1.94161,7000000.0
2006-03-20 10:48:00,1.94188,1.94188,1.94081,1.94081,8000000.0
2006-03-20 10:49:00,1.94052,1.94056,1.94041,1.94056,9000000.0
2006-03-20 10:50:00,1.94052,1.94052,1.94038,1.94047,8000000.0
2006-03-20 10:51:00,1.94053,1.94062,1.94042,1.94048,9000000.0
2006-03-20 10:52:00,1.94042,1.94092,1.94042,1.94092,8000000.0
2006-03-20 10:53:00,1.94102,1.94105,1.94073,1.94105,9000000.0
2006-03-20 10:54:00,1.94098,1.94098,1.94054,1.94054,10000000.0
2006-03-20 10:55:00,1.94047,1.94053,1.94047,1.94048,7000000.0
2006-03-20 10:56:00,1.94083,1.94156,1.93945,1.94069,7000000.0
2006-03-20 10:57:00,1.94059,1.94093,1.94059,1.94093,8000000.0
2006-03-20 10:58:00,1.94093,1.94093,1.94076,1.9408,7000000.0
2006-03-20 10:59:00,1.94082,1.9424,1.94082,1.9424,11000000.0
2006-03-20 11:00:00,1.94263,1.94263,1.94085,1.94085,7000000.0
2006-03-20 11:01:00,1.94284,1.94294,1.94283,1.94294,8000000.0
2006-03-20 11:02:00,1.94295,1.94295,1.94281,1.94287,7000000.0
2006-03-20 11:03:00,1.94286,1.943,1.94286,1.94296,11000000.0
2006-03-20 11:04:00,1.9428,1.9428,1.94195,1.94195,11000000.0
2006-03-20 11:05:00,1.94177,1.94214,1.94177,1.94214,7000000.0
2006-03-20 11:06:00,1.94204,1.94213,1.94196,1.94196,8000000.0
2006-03-20 11:07:00,1.94208,1.94279,1.94208,1.9427,7000000.0
2006-03-20 11:08:00,1.94279,1.94325,1.94279,1.94325,9000000.0
2006-03-20 11:09:00,1.94296,1.94327,1.94296,1.94327,8000000.0
2006-03-20 11:10:00,1.94305,1.94325,1.943,1.94325,8000000.0
2006-03-20 11:11:00,1.94338,1.94338,1.94318,1.94329,10000000.0
2006-03-20 11:12:00,1.9432,1.94335,1.94317,1.94335,7000000.0
2006-03-20 11:13:00,1.94349,1.94382,1.94325,1.94347,11000000.0
2006-03-20 11:14:00,1.94333,1.94345,1.94316,1.94345,11000000.0
2006-03-20 11:15:00,1.94361,1.94366,1.94329,1.94329,7000000.0
2006-03-20 11:16:00,1.94338,1.94361,1.94338,1.94359,7000000.0
2006-03-20 11:17:00,1.94363,1.94383,1.9434,1.94383,7000000.0
2006-03-20 11:18:00,1.94414,1.94445,1.94385,1.94445,10000000.0
2006-03-20 11:19:00,1.94521,1.94574,1.94521,1.94574,11000000.0
2006-03-20 11:20:00,1.94585,1.94653,1.94585,1.94653,8000000.0
2006-03-20 11:21:00,1.94666,1.94734,1.94666,1.94734,7000000.0
2006-03-20 11:22:00,1.94834,1.94869,1.94834,1.94851,8000000.0
2006-03-20 11:23:00,1.94895,1.94923,1.94892,1.94923,8000000.0
2006-03-20 11:24:00,1.94924,1.94934,1.94915,1.94924,7000000.0
2006-03-20 11:25:00,1.94909,1.94945,1.94909,1.94919,8000000.0
2006-03-20 11:26:00,1.94902,1.94905,1.94858,1.94889,11000000.0
2006-03-20 11:27:00,1.94871,1.94871,1.94794,1.94803,8000000.0
2006-03-20 11:28:00,1.94771,1.94771,1.94745,1.94747,7000000.0
2006-03-20 11:29:00,1.94736,1.94777,1.94716,1.94777,8000000.0
2006-03-20 11:30:00,1.94813,1.94813,1.94771,1.94771,7000000.0
2006-03-20 11:31:00,1.94741,1.94741,1.94688,1.94688,11000000.0
2006-03-20 11:32:00,1.94675,1.94736,1.94675,1.94736,11000000.0
2006-03-20 11:33:00,1.94738,1.94789,1.94717,1.94789,7000000.0
2006-03-20 11:34:00,1.94827,1.94827,1.94766,1.94766,7000000.0
2006-03-20 11:35:00,1.94721,1.94739,1.94721,1.94738,10000000.0
2006-03-20 11:36:00,1.94778,1.94793,1.94745,1.94745,8000000.0
2006-03-20 11:37:00,1.94719,1.94809,1.94719,1.94768,8000000.0
2006-03-20 11:38:00,1.94811,1.94812,1.9479,1.9479,9000000.0
2006-03-20 11:39:00,1.94769,1.94788,1.9476,1.94788,9000000.0
2006-03-20 11:40:00,1.94789,1.94798,1.94779,1.94787,11000000.0
2006-03-20 11:41:00,1.94782,1.94787,1.94754,1.94778,11000000.0
2006-03-20 11:42:00,1.9479,1.94818,1.9479,1.94808,11000000.0
2006-03-20 11:43:00,1.94752,1.94763,1.94748,1.94753,7000000.0
2006-03-20 11:44:00,1.94768,1.94799,1.94768,1.94779,7000000.0
2006-03-20 11:45:00,1.94776,1.94799,1.94772,1.94784,11000000.0
2006-03-20 11:46:00,1.94745,1.94751,1.94719,1.94722,7000000.0
2006-03-20 11:47:00,1.94738,1.94749,1.94738,1.94743,9000000.0
2006-03-20 11:48:00,1.94732,1.94747,1.94724,1.94745,10000000.0
2006-03-20 11:49:00,1.94723,1.94723,1.94675,1.94675,7000000.0
2006-03-20 11:50:00,1.94667,1.94671,1.94652,1.94665,7000000.0
2006-03-20 11:51:00,1.94639,1.9468,1.94636,1.9468,8000000.0
2006-03-20 11:52:00,1.94679,1.94679,1.94632,1.94632,10000000.0
2006-03-20 11:53:00,1.94617,1.94617,1.94594,1.94594,10000000.0
2006-03-20 11:54:00,1.94575,1.94575,1.94515,1.94558,9000000.0
2006-03-20 11:55:00,1.94573,1.94601,1.94573,1.94601,8000000.0
2006-03-20 11:56:00,1.94601,1.94648,1.94596,1.94648,11000000.0
2006-03-20 11:57:00,1.94681,1.9472,1.94675,1.9472,8000000.0
2006-03-20 11:58:00,1.94725,1.9475,1.9472,1.9475,9000000.0
2006-03-20 11:59:00,1.94723,1.94735,1.9472,1.94735,7000000.0
2006-03-20 12:00:00,1.94751,1.94813,1.94743,1.94813,7000000.0
2006-03-20 12:01:00,1.948,1.94828,1.948,1.94817,10000000.0
2006-03-20 12:02:00,1.94827,1.94831,1.94804,1.94831,10000000.0
2006-03-20 12:03:00,1.94798,1.94823,1.94798,1.94799,7000000.0
2006-03-20 12:04:00,1.948,1.94865,1.948,1.94865,9000000.0
2006-03-20 12:05:00,1.94959,1.95071,1.94959,1.95038,11000000.0
2006-03-20 12:06:00,1.94997,1.95018,1.94981,1.94981,7000000.0
2006-03-20 12:07:00,1.94956,1.9501,1.94956,1.9501,7000000.0
2006-03-20 12:08:00,1.95016,1.95016,1.94952,1.94952,9000000.0
2006-03-20 12:09:00,1.94971,1.94971,1.94915,1.94915,8000000.0
2006-03-20 12:10:00,1.94924,1.94969,1.94924,1.94941,8000000.0
2006-03-20 12:11:00,1.94927,1.94942,1.94912,1.94933,7000000.0
2006-03-20 12:12:00,1.94936,1.94954,1.94916,1.94916,7000000.0
2006-03-20 12:13:00,1.94924,1.94924,1.94878,1.9491,10000000.0
2006-03-20 12:14:00,1.94926,1.94944,1.94926,1.94944,8000000.0
2006-03-20 12:15:00,1.94948,1.9498,1.94948,1.94968,8000000.0
2006-03-20 12:16:00,1.94976,1.95035,1.94976,1.95011,8000000.0
2006-03-20 12:17:00,1.95007,1.95027,1.94989,1.94989,8000000.0
2006-03-20 12:18:00,1.94964,1.94964,1.94953,1.94957,11000000.0
2006-03-20 12:19:00,1.94922,1.94922,1.94856,1.94875,9000000.0
2006-03-20 12:20:00,1.94847,1.94864,1.94835,1.94864,10000000.0
2006-03-20 12:22:00,1.94857,1.9487,1.94843,1.94844,8000000.0
2006-03-20 12:23:00,1.94827,1.94833,1.94814,1.94814,7000000.0
2006-03-20 12:24:00,1.94814,1.94816,1.94741,1.94741,7000000.0
2006-03-20 12:25:00,1.94772,1.94786,1.94762,1.94786,9000000.0
2006-03-20 12:26:00,1.94785,1.94787,1.94778,1.94778,8000000.0
2006-03-20 12:27:00,1.94778,1.94787,1.9477,1.94777,10000000.0
2006-03-20 12:28:00,1.94802,1.94828,1.94802,1.94821,9000000.0
2006-03-20 12:29:00,1.94816,1.94816,1.94798,1.9481,9000000.0
2006-03-20 12:30:00,1.94836,1.94859,1.94829,1.94859,7000000.0
2006-03-20 12:31:00,1.94863,1.94864,1.94848,1.94861,11000000.0
2006-03-20 12:32:00,1.94856,1.94856,1.94843,1.94844,7000000.0
2006-03-20 12:33:00,1.9486,1.94869,1.94853,1.94853,7000000.0
2006-03-20 12:34:00,1.94859,1.94905,1.94859,1.94905,7000000.0
2006-03-20 12:35:00,1.94884,1.94899,1.94879,1.94879,8000000.0
2006-03-20 12:36:00,1.94879,1.94879,1.94861,1.94861,8000000.0
2006-03-20 12:37:00,1.9488,1.94898,1.9488,1.94888,9000000.0
2006-03-20 12:38:00,1.94889,1.94968,1.94889,1.94968,8000000.0
2006-03-20 12:39:00,1.94974,1.94974,1.94954,1.94964,9000000.0
2006-03-20 12:41:00,1.94973,1.9498,1.9497,1.94978,8000000.0
2006-03-20 12:42:00,1.94989,1.95009,1.94989,1.95007,9000000.0
2006-03-20 12:43:00,1.94988,1.94988,1.94954,1.94954,9000000.0
2006-03-20 12:44:00,1.94969,1.94985,1.94964,1.94985,8000000.0
2006-03-20 12:45:00,1.94978,1.94978,1.94927,1.94938,10000000.0
2006-03-20 12:46:00,1.94914,1.9497,1.9491,1.9497,9000000.0
2006-03-20 12:47:00,1.94997,1.95054,1.94997,1.95054,10000000.0
2006-03-20 12:49:00,1.9506,1.95069,1.95053,1.95053,7000000.0
2006-03-20 12:50:00,1.95057,1.95057,1.95036,1.95056,7000000.0
2006-03-20 12:51:00,1.95071,1.95086,1.95066,1.95086,8000000.0
2006-03-20 12:52:00,1.95092,1.95092,1.95043,1.9508,11000000.0
2006-03-20 12:54:00,1.95071,1.95076,1.95053,1.95075,7000000.0
2006-03-20 12:55:00,1.95082,1.95082,1.95068,1.95071,8000000.0
2006-03-20 12:56:00,1.95099,1.95099,1.95074,1.95074,7000000.0
2006-03-20 12:57:00,1.95068,1.95075,1.95055,1.95075,7000000.0
2006-03-20 12:58:00,1.95069,1.95071,1.95052,1.95055,8000000.0
2006-03-20 12:59:00,1.95093,1.95103,1.95057,1.95061,7000000.0
2006-03-20 13:00:00,1.95025,1.95082,1.95025,1.95082,8000000.0
2006-03-20 13:02:00,1.95083,1.95083,1.95052,1.95081,7000000.0
2006-03-20 13:03:00,1.95084,1.95097,1.95084,1.95097,8000000.0
2006-03-20 13:04:00,1.95104,1.9512,1.95092,1.95093,7000000.0
2006-03-20 13:05:00,1.9509,1.95121,1.9509,1.951,8000000.0
2006-03-20 13:07:00,1.95086,1.95089,1.95056,1.95075,7000000.0
2006-03-20 13:08:00,1.95041,1.95099,1.95041,1.95099,10000000.0
2006-03-20 13:09:00,1.95128,1.95163,1.95128,1.95162,7000000.0
2006-03-20 13:10:00,1.95206,1.95206,1.95187,1.95194,9000000.0
2006-03-20 13:12:00,1.95166,1.95181,1.95152,1.95173,8000000.0
2006-03-20 13:13:00,1.95167,1.95214,1.95167,1.95214,9000000.0
2006-03-20 13:14:00,1.95216,1.95228,1.95208,1.95226,7000000.0
2006-03-20 13:15:00,1.95258,1.95258,1.95219,1.95232,8000000.0
2006-03-20 13:16:00,1.95231,1.95239,1.95226,1.95236,8000000.0
2006-03-20 13:17:00,1.95249,1.95249,1.95228,1.95243,9000000.0
2006-03-20 13:18:00,1.95248,1.9526,1.95241,1.9526,10000000.0
2006-03-20 13:19:00,1.95258,1.95258,1.95235,1.95238,8000000.0
2006-03-20 13:20:00,1.95206,1.9524,1.95189,1.9524,8000000.0
2006-03-20 13:21:00,1.95218,1.95224,1.95211,1.95224,7000000.0
2006-03-20 13:22:00,1.9523,1.9523,1.95138,1.95144,11000000.0
2006-03-20 13:23:00,1.95116,1.95142,1.95114,1.95142,8000000.0
2006-03-20 13:24:00,1.95159,1.95163,1.95145,1.95145,7000000.0
2006-03-20 13:25:00,1.95131,1.95153,1.95131,1.95148,11000000.0
2006-03-20 13:26:00,1.95144,1.95144,1.95108,1.95108,10000000.0
2006-03-20 13:27:00,1.95093,1.95112,1.95087,1.95094,8000000.0
2006-03-20 13:28:00,1.95081,1.95106,1.95064,1.95064,21000000.0
2006-03-20 13:29:00,1.95052,1.95072,1.95025,1.95025,17000000.0
2006-03-20 13:30:00,1.9504,1.9504,1.95022,1.95022,7000000.0
2006-03-20 13:31:00,1.95031,1.95109,1.95031,1.95109,9000000.0
2006-03-20 13:32:00,1.95081,1.95081,1.95041,1.95041,14000000.0
2006-03-20 13:33:00,1.95032,1.95044,1.95014,1.95041,14000000.0
2006-03-20 13:34:00,1.95055,1.9509,1.95055,1.9509,31000000.0
2006-03-20 13:36:00,1.95117,1.95117,1.95105,1.95105,24000000.0
2006-03-20 13:37:00,1.95106,1.95111,1.95106,1.95109,10000000.0
2006-03-20 13:38:00,1.95099,1.95103,1.95078,1.95084,18000000.0
2006-03-20 13:39:00,1.95078,1.95078,1.95036,1.95036,15000000.0
2006-03-20 13:40:00,1.95026,1.95027,1.95006,1.95008,29000000.0
2006-03-20 13:41:00,1.95002,1.95004,1.94988,1.95004,13000000.0
2006-03-20 13:42:00,1.95015,1.95047,1.95015,1.95047,3000000.0
2006-03-20 13:43:00,1.95049,1.95049,1.95007,1.95007,10000000.0
2006-03-20 13:44:00,1.95032,1.95032,1.95007,1.95022,26000000.0
2006-03-20 13:45:00,1.94991,1.95005,1.94966,1.94968,22000000.0
2006-03-20 13:46:00,1.94903,1.94903,1.94808,1.94808,19000000.0
2006-03-20 13:47:00,1.94757,1.94757,1.94719,1.94719,17000000.0
2006-03-20 13:48:00,1.94702,1.94702,1.94652,1.94656,22000000.0
2006-03-20 13:49:00,1.94688,1.94693,1.9467,1.94671,24000000.0
2006-03-20 13:50:00,1.94653,1.94653,1.94615,1.94615,15000000.0
2006-03-20 13:51:00,1.94563,1.94563,1.94543,1.94543,22000000.0
2006-03-20 13:52:00,1.94546,1.94573,1.94542,1.94569,32000000.0
2006-03-20 13:53:00,1.94517,1.94517,1.94421,1.94422,28000000.0
2006-03-20 13:54:00,1.94485,1.94518,1.94485,1.94489,31000000.0
2006-03-20 13:55:00,1.94472,1.94478,1.94463,1.94464,20000000.0
2006-03-20 13:56:00,1.94461,1.94461,1.94411,1.94411,24000000.0
2006-03-20 13:57:00,1.94413,1.94413,1.94386,1.94386,34000000.0
2006-03-20 13:58:00,1.94381,1.94386,1.94359,1.94386,16000000.0
2006-03-20 13:59:00,1.94418,1.94428,1.9439,1.94397,30000000.0
2006-03-20 14:00:00,1.94432,1.94432,1.94389,1.94402,39000000.0
2006-03-20 14:01:00,1.94404,1.94404,1.94365,1.9437,30000000.0
2006-03-20 14:02:00,1.94381,1.94417,1.94381,1.94416,19000000.0
2006-03-20 14:03:00,1.94418,1.94449,1.94418,1.94427,23000000.0
2006-03-20 14:04:00,1.94424,1.9444,1.94423,1.94423,33000000.0
2006-03-20 14:05:00,1.94413,1.94415,1.94407,1.94408,28000000.0
2006-03-20 14:06:00,1.94392,1.94392,1.94307,1.94307,31000000.0
2006-03-20 14:07:00,1.94303,1.9431,1.94283,1.94295,31000000.0
2006-03-20 14:08:00,1.9431,1.94334,1.9431,1.94334,27000000.0
2006-03-20 14:09:00,1.94323,1.94342,1.9432,1.94342,27000000.0
2006-03-20 14:10:00,1.94341,1.94387,1.94341,1.94364,24000000.0
2006-03-20 14:11:00,1.944,1.944,1.94386,1.94393,21000000.0
2006-03-20 14:12:00,1.94408,1.94425,1.94393,1.94393,22000000.0
2006-03-20 14:13:00,1.94393,1.94393,1.9436,1.94361,13000000.0
2006-03-20 14:14:00,1.94351,1.94353,1.94348,1.9435,21000000.0
2006-03-20 14:16:00,1.94324,1.94347,1.94318,1.9432,26000000.0
2006-03-20 14:17:00,1.94359,1.94489,1.94359,1.94489,32000000.0
2006-03-20 14:18:00,1.94516,1.94556,1.94516,1.94548,27000000.0
2006-03-20 14:19:00,1.94549,1.94549,1.94514,1.94514,35000000.0
2006-03-20 14:20:00,1.94521,1.94588,1.94521,1.94578,32000000.0
2006-03-20 14:21:00,1.94578,1.94578,1.94557,1.94574,39000000.0
2006-03-20 14:22:00,1.94558,1.94558,1.94528,1.94528,22000000.0
2006-03-20 14:23:00,1.94517,1.94522,1.94498,1.94517,40000000.0
2006-03-20 14:24:00,1.94527,1.94531,1.94516,1.94529,10000000.0
2006-03-20 14:25:00,1.94528,1.94528,1.94499,1.94507,35000000.0
2006-03-20 14:26:00,1.94506,1.94515,1.94495,1.94497,18000000.0
2006-03-20 14:27:00,1.94488,1.94495,1.94474,1.94483,28000000.0
2006-03-20 14:28:00,1.9449,1.94505,1.94477,1.94505,21000000.0
2006-03-20 14:29:00,1.94506,1.94506,1.94466,1.94469,16000000.0
2006-03-20 14:30:00,1.94449,1.94449,1.94383,1.94394,25000000.0
2006-03-20 14:31:00,1.94378,1.94406,1.94378,1.94406,26000000.0
2006-03-20 14:32:00,1.94421,1.94426,1.94419,1.94424,32000000.0
2006-03-20 14:33:00,1.94448,1.94448,1.94409,1.94438,20000000.0
2006-03-20 14:34:00,1.94405,1.9441,1.94402,1.94408,25000000.0
2006-03-20 14:35:00,1.94398,1.94398,1.94354,1.94377,23000000.0
2006-03-20 14:36:00,1.94352,1.94398,1.94352,1.94381,11000000.0
2006-03-20 14:37:00,1.94382,1.94418,1.94382,1.94396,41000000.0
2006-03-20 14:38:00,1.944,1.944,1.94362,1.94369,54000000.0
2006-03-20 14:39:00,1.94352,1.94353,1.94344,1.94344,36000000.0
2006-03-20 14:40:00,1.94346,1.94358,1.94342,1.94357,36000000.0
2006-03-20 14:41:00,1.94332,1.94347,1.94328,1.94328,41000000.0
2006-03-20 14:42:00,1.94328,1.94362,1.94308,1.94334,19000000.0
2006-03-20 14:43:00,1.94294,1.94348,1.94294,1.94313,20000000.0
2006-03-20 14:44:00,1.94298,1.94321,1.94294,1.94321,25000000.0
2006-03-20 14:45:00,1.9433,1.94352,1.94328,1.94343,33000000.0
2006-03-20 14:46:00,1.94329,1.94372,1.94329,1.94372,11000000.0
2006-03-20 14:47:00,1.94379,1.94419,1.94379,1.94419,7000000.0
2006-03-20 14:48:00,1.94448,1.94455,1.94448,1.94454,21000000.0
2006-03-20 14:49:00,1.94438,1.94477,1.94438,1.94458,32000000.0
2006-03-20 14:50:00,1.9446,1.94496,1.9446,1.94496,33000000.0
2006-03-20 14:51:00,1.94512,1.94512,1.94477,1.94477,37000000.0
2006-03-20 14:52:00,1.94463,1.94464,1.94459,1.9446,17000000.0
2006-03-20 14:53:00,1.94478,1.9451,1.94478,1.9451,22000000.0
2006-03-20 14:54:00,1.94517,1.9454,1.94517,1.94533,17000000.0
2006-03-20 14:55:00,1.94573,1.94622,1.94573,1.94622,7000000.0
2006-03-20 14:56:00,1.94618,1.94634,1.94613,1.94616,21000000.0
2006-03-20 14:57:00,1.94683,1.94711,1.94683,1.94711,12000000.0
2006-03-20 14:58:00,1.94708,1.94821,1.94708,1.94818,31000000.0
2006-03-20 14:59:00,1.94878,1.95024,1.94878,1.95024,20000000.0
2006-03-20 15:00:00,1.94979,1.94986,1.94915,1.94963,32000000.0
2006-03-20 15:01:00,1.94964,1.94964,1.94867,1.94869,14000000.0
2006-03-20 15:02:00,1.94846,1.94846,1.94738,1.94738,26000000.0
2006-03-20 15:03:00,1.94792,1.94906,1.94792,1.94906,30000000.0
2006-03-20 15:04:00,1.94885,1.94885,1.94795,1.94801,29000000.0
2006-03-20 15:05:00,1.94774,1.94801,1.94774,1.94798,28000000.0
2006-03-20 15:06:00,1.94807,1.94807,1.94782,1.94783,16000000.0
2006-03-20 15:07:00,1.94772,1.94772,1.94744,1.94767,26000000.0
2006-03-20 15:08:00,1.9473,1.9473,1.9469,1.94697,25000000.0
2006-03-20 15:09:00,1.94651,1.94651,1.94588,1.94588,34000000.0
2006-03-20 15:10:00,1.94536,1.94551,1.94534,1.94535,36000000.0
2006-03-20 15:11:00,1.94463,1.94472,1.94399,1.94472,27000000.0
2006-03-20 15:12:00,1.94454,1.94491,1.94454,1.94491,26000000.0
2006-03-20 15:13:00,1.94524,1.94524,1.94476,1.94476,41000000.0
2006-03-20 15:14:00,1.94464,1.94467,1.94434,1.94457,30000000.0
2006-03-20 15:15:00,1.94466,1.94475,1.94463,1.94465,21000000.0
2006-03-20 15:16:00,1.94475,1.9452,1.94475,1.94503,9000000.0
2006-03-20 15:17:00,1.9452,1.9453,1.94513,1.94516,26000000.0
2006-03-20 15:18:00,1.94515,1.94528,1.94515,1.94528,10000000.0
2006-03-20 15:19:00,1.94465,1.94478,1.94454,1.94455,16000000.0
2006-03-20 15:20:00,1.94456,1.94456,1.94387,1.944,20000000.0
2006-03-20 15:21:00,1.94442,1.94485,1.94433,1.94485,12000000.0
2006-03-20 15:22:00,1.94498,1.94526,1.94498,1.94526,22000000.0
2006-03-20 15:23:00,1.945,1.94536,1.945,1.94536,36000000.0
2006-03-20 15:24:00,1.94561,1.94578,1.94554,1.94567,8000000.0
2006-03-20 15:25:00,1.94545,1.94565,1.94545,1.94565,14000000.0
2006-03-20 15:26:00,1.94586,1.94616,1.94586,1.94616,40000000.0
2006-03-20 15:27:00,1.94637,1.94637,1.94614,1.94631,32000000.0
2006-03-20 15:28:00,1.94632,1.94632,1.94611,1.94627,55000000.0
2006-03-20 15:29:00,1.94629,1.94629,1.94431,1.94611,47000000.0
2006-03-20 15:30:00,1.94437,1.94629,1.94437,1.94629,71000000.0
2006-03-20 15:31:00,1.94654,1.94654,1.94619,1.94619,58000000.0
2006-03-20 15:32:00,1.94663,1.94664,1.9463,1.9463,25000000.0
2006-03-20 15:33:00,1.94629,1.94648,1.94627,1.94648,32000000.0
2006-03-20 15:34:00,1.94624,1.9464,1.9461,1.9464,22000000.0
2006-03-20 15:35:00,1.94615,1.9462,1.94584,1.94584,30000000.0
2006-03-20 15:36:00,1.94601,1.94601,1.94579,1.94579,23000000.0
2006-03-20 15:37:00,1.94576,1.94595,1.94576,1.94595,24000000.0
2006-03-20 15:38:00,1.94609,1.9462,1.94602,1.9462,61000000.0
2006-03-20 15:39:00,1.94631,1.94638,1.9462,1.94634,40000000.0
2006-03-20 15:40:00,1.94627,1.94627,1.94584,1.94584,37000000.0
2006-03-20 15:41:00,1.94535,1.94535,1.94494,1.94494,43000000.0
2006-03-20 15:42:00,1.94484,1.94506,1.94484,1.94488,41000000.0
2006-03-20 15:43:00,1.94488,1.9451,1.94488,1.9451,30000000.0
2006-03-20 15:44:00,1.94516,1.94522,1.94514,1.94522,29000000.0
2006-03-20 15:45:00,1.94537,1.94537,1.94523,1.94525,36000000.0
2006-03-20 15:46:00,1.94508,1.94508,1.9447,1.94487,24000000.0
2006-03-20 15:47:00,1.94462,1.94467,1.9446,1.94466,31000000.0
2006-03-20 15:48:00,1.94465,1.94474,1.94442,1.94474,33000000.0
2006-03-20 15:49:00,1.94471,1.94471,1.94413,1.94415,25000000.0
2006-03-20 15:50:00,1.94369,1.94369,1.94332,1.94332,11000000.0
2006-03-20 15:51:00,1.94299,1.94311,1.94285,1.94302,37000000.0
2006-03-20 15:52:00,1.94312,1.94383,1.94312,1.94374,23000000.0
2006-03-20 15:53:00,1.94394,1.94425,1.94394,1.94404,15000000.0
2006-03-20 15:54:00,1.94365,1.94405,1.94365,1.94374,26000000.0
2006-03-20 15:55:00,1.94363,1.94453,1.94363,1.94453,33000000.0
2006-03-20 15:56:00,1.94443,1.94448,1.94428,1.94448,6000000.0
2006-03-20 15:57:00,1.94424,1.94426,1.94402,1.94413,34000000.0
2006-03-20 15:58:00,1.94423,1.94427,1.9441,1.9441,24000000.0
2006-03-20 15:59:00,1.94399,1.94404,1.94393,1.94403,23000000.0
2006-03-20 16:00:00,1.94397,1.94397,1.94348,1.94348,51000000.0
2006-03-20 16:01:00,1.94345,1.94347,1.94338,1.94338,31000000.0
2006-03-20 16:02:00,1.94322,1.94322,1.94271,1.9429,29000000.0
2006-03-20 16:03:00,1.94215,1.94215,1.94179,1.94186,51000000.0
2006-03-20 16:04:00,1.94216,1.9422,1.94203,1.94213,38000000.0
2006-03-20 16:05:00,1.94217,1.94238,1.94214,1.94238,37000000.0
2006-03-20 16:06:00,1.94219,1.94221,1.94204,1.94204,33000000.0
2006-03-20 16:07:00,1.94209,1.94228,1.94195,1.94195,37000000.0
2006-03-20 16:08:00,1.94176,1.94225,1.94176,1.94225,37000000.0
2006-03-20 16:09:00,1.94224,1.94227,1.94208,1.94208,44000000.0
2006-03-20 16:10:00,1.94216,1.9423,1.94216,1.94228,41000000.0
2006-03-20 16:11:00,1.94236,1.94245,1.9423,1.94244,27000000.0
2006-03-20 16:12:00,1.94249,1.94249,1.94238,1.94238,22000000.0
2006-03-20 16:13:00,1.94231,1.94231,1.9422,1.94226,38000000.0
2006-03-20 16:14:00,1.9424,1.94271,1.9424,1.94258,41000000.0
2006-03-20 16:15:00,1.94254,1.9427,1.94252,1.9427,42000000.0
2006-03-20 16:16:00,1.94233,1.94234,1.94208,1.94217,45000000.0
2006-03-20 16:17:00,1.94205,1.94205,1.94171,1.94171,22000000.0
2006-03-20 16:18:00,1.94146,1.94152,1.94131,1.94139,49000000.0
2006-03-20 16:19:00,1.94143,1.94153,1.94143,1.94147,27000000.0
2006-03-20 16:20:00,1.94168,1.94173,1.94131,1.94173,52000000.0
2006-03-20 16:21:00,1.94221,1.94221,1.94188,1.94218,37000000.0
2006-03-20 16:22:00,1.94224,1.94236,1.9422,1.94236,50000000.0
2006-03-20 16:23:00,1.94213,1.94252,1.9421,1.94252,48000000.0
2006-03-20 16:24:00,1.94297,1.94322,1.94297,1.9432,44000000.0
2006-03-20 16:25:00,1.94249,1.94269,1.94208,1.94268,28000000.0
2006-03-20 16:26:00,1.9427,1.94273,1.94251,1.94254,41000000.0
2006-03-20 16:27:00,1.94307,1.94355,1.94307,1.9431,46000000.0
2006-03-20 16:28:00,1.94251,1.94255,1.94233,1.94242,34000000.0
2006-03-20 16:29:00,1.94232,1.94232,1.94189,1.94189,24000000.0
2006-03-20 16:30:00,1.94184,1.94203,1.9418,1.94203,43000000.0
2006-03-20 16:31:00,1.94146,1.94146,1.93976,1.93976,36000000.0
2006-03-20 16:32:00,1.93972,1.94056,1.93972,1.94056,34000000.0
2006-03-20 16:33:00,1.9409,1.94099,1.94066,1.94069,41000000.0
2006-03-20 16:34:00,1.94073,1.94092,1.94065,1.9407,29000000.0
2006-03-20 16:35:00,1.94069,1.94179,1.94069,1.94179,53000000.0
2006-03-20 16:36:00,1.94185,1.94188,1.94168,1.94186,43000000.0
2006-03-20 16:37:00,1.94194,1.94194,1.94172,1.94189,56000000.0
2006-03-20 16:38:00,1.94233,1.94327,1.94233,1.94327,34000000.0
2006-03-20 16:39:00,1.94381,1.94432,1.94381,1.94418,43000000.0
2006-03-20 16:40:00,1.94407,1.94407,1.94353,1.94354,63000000.0
2006-03-20 16:41:00,1.94354,1.94383,1.94344,1.94376,44000000.0
2006-03-20 16:42:00,1.94395,1.94401,1.94376,1.94393,57000000.0
2006-03-20 16:43:00,1.94362,1.94432,1.94362,1.94428,20000000.0
2006-03-20 16:44:00,1.94446,1.94468,1.94445,1.94459,34000000.0
2006-03-20 16:45:00,1.94488,1.94527,1.94488,1.94527,41000000.0
2006-03-20 16:46:00,1.94505,1.94525,1.94501,1.94522,59000000.0
2006-03-20 16:47:00,1.94486,1.94486,1.94404,1.94404,55000000.0
2006-03-20 16:48:00,1.94363,1.94363,1.94321,1.94326,46000000.0
2006-03-20 16:49:00,1.94304,1.94404,1.94304,1.94404,35000000.0
2006-03-20 16:50:00,1.94412,1.94435,1.94406,1.94427,45000000.0
2006-03-20 16:51:00,1.94472,1.94472,1.94409,1.94423,30000000.0
2006-03-20 16:52:00,1.94425,1.94425,1.94399,1.94421,30000000.0
2006-03-20 16:53:00,1.94428,1.94442,1.94428,1.94432,19000000.0
2006-03-20 16:54:00,1.94475,1.94475,1.94439,1.94439,18000000.0
2006-03-20 16:55:00,1.94424,1.94445,1.94414,1.94445,40000000.0
2006-03-20 16:56:00,1.94504,1.94588,1.94504,1.94585,37000000.0
2006-03-20 16:57:00,1.94578,1.94592,1.94507,1.94507,17000000.0
2006-03-20 16:58:00,1.94524,1.94524,1.94371,1.94402,45000000.0
2006-03-20 16:59:00,1.94383,1.94407,1.94346,1.94346,39000000.0
2006-03-20 17:00:00,1.94305,1.94339,1.94275,1.94339,47000000.0
2006-03-20 17:01:00,1.94384,1.94399,1.94369,1.94376,26000000.0
2006-03-20 17:02:00,1.94352,1.94387,1.94304,1.94387,33000000.0
2006-03-20 17:03:00,1.94414,1.94434,1.94387,1.94434,33000000.0
2006-03-20 17:04:00,1.94428,1.94457,1.94428,1.9444,37000000.0
2006-03-20 17:05:00,1.94377,1.94377,1.94318,1.94322,35000000.0
2006-03-20 17:06:00,1.94311,1.94346,1.94311,1.94342,46000000.0
2006-03-20 17:07:00,1.94395,1.94431,1.94395,1.94425,33000000.0
2006-03-20 17:08:00,1.94437,1.94567,1.94437,1.94567,45000000.0
2006-03-20 17:09:00,1.94544,1.94567,1.94544,1.94551,47000000.0
2006-03-20 17:10:00,1.94563,1.94579,1.9456,1.94579,6000000.0
2006-03-20 17:11:00,1.94589,1.94589,1.94534,1.94536,44000000.0
2006-03-20 17:12:00,1.94536,1.94536,1.94508,1.94516,23000000.0
2006-03-20 17:13:00,1.94526,1.94612,1.94525,1.94532,35000000.0
2006-03-20 17:14:00,1.94522,1.94538,1.94522,1.94538,27000000.0
2006-03-20 17:15:00,1.94527,1.94532,1.94494,1.94494,26000000.0
2006-03-20 17:16:00,1.94567,1.94567,1.94513,1.94518,27000000.0
2006-03-20 17:17:00,1.94495,1.94495,1.9444,1.94493,38000000.0
2006-03-20 17:18:00,1.94522,1.94522,1.94501,1.9451,29000000.0
2006-03-20 17:19:00,1.94486,1.94486,1.9446,1.9446,19000000.0
2006-03-20 17:20:00,1.94456,1.94516,1.94456,1.94516,29000000.0
2006-03-20 17:21:00,1.94497,1.94537,1.94497,1.94537,26000000.0
2006-03-20 17:22:00,1.94531,1.94543,1.94517,1.94521,30000000.0
2006-03-20 17:23:00,1.94511,1.94556,1.94503,1.94556,32000000.0
2006-03-20 17:24:00,1.94556,1.94556,1.945,1.945,23000000.0
2006-03-20 17:25:00,1.94522,1.94558,1.94522,1.94527,20000000.0
2006-03-20 17:26:00,1.94495,1.94495,1.94473,1.94479,18000000.0
2006-03-20 17:27:00,1.94507,1.94581,1.94507,1.94536,44000000.0
2006-03-20 17:28:00,1.94515,1.94526,1.94496,1.94517,39000000.0
2006-03-20 17:29:00,1.9458,1.9458,1.94568,1.94572,36000000.0
2006-03-20 17:30:00,1.94604,1.94649,1.94604,1.94649,61000000.0
2006-03-20 17:31:00,1.94618,1.94628,1.94598,1.94628,62000000.0
2006-03-20 17:32:00,1.94654,1.94665,1.94612,1.94612,54000000.0
2006-03-20 17:33:00,1.9461,1.94631,1.94599,1.94631,64000000.0
2006-03-20 17:34:00,1.94638,1.94645,1.94628,1.94639,60000000.0
2006-03-20 17:35:00,1.94626,1.94641,1.94616,1.94616,43000000.0
2006-03-20 17:36:00,1.94626,1.94722,1.94626,1.94722,58000000.0
2006-03-20 17:37:00,1.94724,1.94724,1.94655,1.94655,47000000.0
2006-03-20 17:38:00,1.94636,1.94636,1.94574,1.94574,44000000.0
2006-03-20 17:39:00,1.9457,1.9457,1.94552,1.94552,41000000.0
2006-03-20 17:40:00,1.9456,1.94603,1.9456,1.94574,59000000.0
2006-03-20 17:41:00,1.94575,1.94593,1.94575,1.94587,50000000.0
2006-03-20 17:42:00,1.9458,1.94585,1.94575,1.94582,37000000.0
2006-03-20 17:43:00,1.94606,1.94611,1.94594,1.94594,33000000.0
2006-03-20 17:44:00,1.94579,1.94592,1.94575,1.94592,46000000.0
2006-03-20 17:45:00,1.94598,1.94624,1.94598,1.94611,49000000.0
2006-03-20 17:46:00,1.946,1.946,1.94544,1.94544,56000000.0
2006-03-20 17:47:00,1.94548,1.9456,1.94539,1.9456,65000000.0
2006-03-20 17:48:00,1.94571,1.94581,1.94548,1.94581,61000000.0
2006-03-20 17:49:00,1.94585,1.94605,1.94563,1.94595,72000000.0
2006-03-20 17:50:00,1.94631,1.94702,1.94631,1.94702,53000000.0
2006-03-20 17:51:00,1.94664,1.94664,1.94618,1.94623,54000000.0
2006-03-20 17:52:00,1.94615,1.94675,1.94608,1.94647,51000000.0
2006-03-20 17:53:00,1.94647,1.94667,1.94647,1.94654,42000000.0
2006-03-20 17:54:00,1.94678,1.9471,1.94678,1.94709,32000000.0
2006-03-20 17:55:00,1.94714,1.94724,1.94673,1.94673,32000000.0
2006-03-20 17:56:00,1.94672,1.94673,1.94664,1.94666,47000000.0
2006-03-20 17:57:00,1.94674,1.94702,1.94672,1.94688,34000000.0
2006-03-20 17:58:00,1.94676,1.94753,1.94676,1.94753,44000000.0
2006-03-20 17:59:00,1.94888,1.95016,1.94888,1.94956,39000000.0
2006-03-20 18:00:00,1.94951,1.94951,1.94885,1.94912,32000000.0
2006-03-20 18:01:00,1.94879,1.94924,1.94879,1.94922,52000000.0
2006-03-20 18:02:00,1.94908,1.94937,1.94903,1.94912,30000000.0
2006-03-20 18:04:00,1.94915,1.94922,1.94904,1.94922,38000000.0
2006-03-20 18:05:00,1.94922,1.94922,1.94903,1.94903,36000000.0
2006-03-20 18:06:00,1.94892,1.94892,1.94842,1.94842,32000000.0
2006-03-20 18:07:00,1.94825,1.94825,1.94739,1.94739,38000000.0
2006-03-20 18:08:00,1.94755,1.94781,1.94725,1.94725,56000000.0
2006-03-20 18:09:00,1.94755,1.94812,1.94747,1.94812,34000000.0
2006-03-20 18:10:00,1.9481,1.94813,1.94794,1.94813,26000000.0
2006-03-20 18:11:00,1.94822,1.9485,1.94822,1.94827,34000000.0
2006-03-20 18:12:00,1.94811,1.94811,1.94709,1.94755,24000000.0
2006-03-20 18:13:00,1.94759,1.94792,1.94759,1.9479,30000000.0
2006-03-20 18:14:00,1.9479,1.9479,1.94767,1.94767,22000000.0
2006-03-20 18:15:00,1.94733,1.94733,1.94639,1.9464,21000000.0
2006-03-20 18:16:00,1.9462,1.94632,1.94604,1.94609,66000000.0
2006-03-20 18:17:00,1.94567,1.94567,1.94517,1.94517,60000000.0
2006-03-20 18:18:00,1.94462,1.94462,1.94419,1.94419,33000000.0
2006-03-20 18:19:00,1.94393,1.94393,1.94349,1.94355,46000000.0
2006-03-20 18:20:00,1.94348,1.94356,1.94331,1.94351,61000000.0
2006-03-20 18:21:00,1.94382,1.94424,1.94381,1.94424,37000000.0
2006-03-20 18:22:00,1.94449,1.9445,1.94423,1.94423,49000000.0
2006-03-20 18:23:00,1.94415,1.94436,1.94411,1.94427,34000000.0
2006-03-20 18:24:00,1.94431,1.94455,1.94423,1.94423,47000000.0
2006-03-20 18:25:00,1.94377,1.94401,1.94377,1.94401,31000000.0
2006-03-20 18:26:00,1.94449,1.9446,1.94441,1.94441,43000000.0
2006-03-20 18:27:00,1.94441,1.9446,1.94429,1.94429,35000000.0
2006-03-20 18:28:00,1.94459,1.94464,1.94442,1.94448,18000000.0
2006-03-20 18:29:00,1.94447,1.94449,1.94435,1.94435,24000000.0
2006-03-20 18:30:00,1.94428,1.94446,1.94428,1.94438,32000000.0
2006-03-20 18:31:00,1.9444,1.94468,1.9444,1.94464,46000000.0
2006-03-20 18:32:00,1.94466,1.94518,1.94466,1.94518,55000000.0
2006-03-20 18:33:00,1.94484,1.94484,1.94471,1.94479,29000000.0
2006-03-20 18:34:00,1.94463,1.94484,1.94463,1.94472,32000000.0
2006-03-20 18:35:00,1.94462,1.94469,1.9443,1.9443,47000000.0
2006-03-20 18:36:00,1.94469,1.9447,1.94447,1.94447,65000000.0
2006-03-20 18:37:00,1.94435,1.94466,1.94433,1.94466,63000000.0
2006-03-20 18:38:00,1.94461,1.94462,1.94441,1.94461,61000000.0
2006-03-20 18:39:00,1.94469,1.945,1.94464,1.94482,37000000.0
2006-03-20 18:40:00,1.94497,1.94512,1.94409,1.94409,52000000.0
2006-03-20 18:41:00,1.94344,1.94396,1.94344,1.94396,68000000.0
2006-03-20 18:42:00,1.944,1.944,1.9435,1.9435,40000000.0
2006-03-20 18:43:00,1.94346,1.94351,1.94328,1.94332,39000000.0
2006-03-20 18:44:00,1.94328,1.94395,1.94328,1.94395,33000000.0
2006-03-20 18:45:00,1.94403,1.94413,1.94397,1.94413,57000000.0
2006-03-20 18:46:00,1.94406,1.94439,1.94401,1.94429,61000000.0
2006-03-20 18:47:00,1.94437,1.94437,1.94409,1.94409,41000000.0
2006-03-20 18:48:00,1.9442,1.9442,1.944,1.94401,26000000.0
2006-03-20 18:49:00,1.94379,1.944,1.94377,1.94389,31000000.0
2006-03-20 18:51:00,1.94428,1.94428,1.94389,1.94389,17000000.0
2006-03-20 18:52:00,1.94382,1.94382,1.94363,1.94371,33000000.0
2006-03-20 18:53:00,1.94397,1.94397,1.94358,1.9439,31000000.0
2006-03-20 18:54:00,1.94411,1.94433,1.94411,1.94431,11000000.0
2006-03-20 18:55:00,1.94433,1.94449,1.94425,1.94442,22000000.0
2006-03-20 18:56:00,1.94411,1.9443,1.94403,1.94418,16000000.0
2006-03-20 18:57:00,1.9442,1.94451,1.9442,1.94451,15000000.0
2006-03-20 18:58:00,1.94415,1.94419,1.94354,1.94354,19000000.0
2006-03-20 18:59:00,1.94333,1.94414,1.94333,1.94414,26000000.0
2006-03-20 19:00:00,1.94485,1.9462,1.94485,1.94555,12000000.0
2006-03-20 19:01:00,1.94566,1.9459,1.94566,1.94578,18000000.0
2006-03-20 19:02:00,1.94619,1.94647,1.94595,1.94647,23000000.0
2006-03-20 19:03:00,1.94626,1.94675,1.94626,1.94675,21000000.0
2006-03-20 19:04:00,1.94701,1.94768,1.94701,1.94768,55000000.0
2006-03-20 19:05:00,1.94777,1.9478,1.94751,1.94751,42000000.0
2006-03-20 19:06:00,1.94695,1.947,1.94652,1.94652,63000000.0
2006-03-20 19:07:00,1.94664,1.9473,1.94664,1.94707,39000000.0
2006-03-20 19:08:00,1.94704,1.94704,1.94667,1.94667,32000000.0
2006-03-20 19:09:00,1.94644,1.94644,1.94585,1.94585,56000000.0
2006-03-20 19:10:00,1.94581,1.94593,1.94576,1.94591,27000000.0
2006-03-20 19:11:00,1.94592,1.94595,1.9457,1.94577,36000000.0
2006-03-20 19:12:00,1.94546,1.94555,1.94543,1.9455,25000000.0
2006-03-20 19:13:00,1.94547,1.94547,1.94503,1.94503,23000000.0
2006-03-20 19:14:00,1.94466,1.94501,1.94466,1.94478,37000000.0
2006-03-20 19:15:00,1.94491,1.94497,1.94484,1.94491,17000000.0
2006-03-20 19:16:00,1.94488,1.94497,1.94458,1.94497,23000000.0
2006-03-20 19:17:00,1.9449,1.9449,1.94444,1.94444,17000000.0
2006-03-20 19:18:00,1.94436,1.94443,1.94435,1.94439,30000000.0
2006-03-20 19:19:00,1.94441,1.94454,1.94439,1.9445,36000000.0
2006-03-20 19:20:00,1.94446,1.94446,1.94417,1.94419,23000000.0
2006-03-20 19:21:00,1.94433,1.94449,1.94433,1.94449,21000000.0
2006-03-20 19:22:00,1.94417,1.94426,1.94402,1.94423,25000000.0
2006-03-20 19:23:00,1.94465,1.94467,1.9446,1.9446,12000000.0
2006-03-20 19:27:00,1.9444,1.94444,1.94431,1.94438,51000000.0
2006-03-20 19:28:00,1.9444,1.94451,1.94438,1.94451,40000000.0
2006-03-20 19:29:00,1.94454,1.94467,1.94439,1.94451,28000000.0
2006-03-20 19:30:00,1.94472,1.94505,1.94471,1.94476,32000000.0
2006-03-20 19:31:00,1.94464,1.94483,1.94463,1.94483,28000000.0
2006-03-20 19:32:00,1.9448,1.94481,1.94456,1.94473,31000000.0
2006-03-20 19:33:00,1.9444,1.9444,1.94323,1.94323,14000000.0
2006-03-20 19:34:00,1.94309,1.94309,1.94232,1.94233,49000000.0
2006-03-20 19:35:00,1.94201,1.94258,1.94201,1.94258,28000000.0
2006-03-20 19:36:00,1.94239,1.94259,1.94219,1.94219,16000000.0
2006-03-20 19:37:00,1.94194,1.94194,1.94093,1.94093,26000000.0
2006-03-20 19:38:00,1.94091,1.94116,1.94088,1.94116,8000000.0
2006-03-20 19:39:00,1.94132,1.94137,1.9412,1.94131,13000000.0
2006-03-20 19:40:00,1.94119,1.94156,1.94119,1.94122,16000000.0
2006-03-20 19:41:00,1.94112,1.94112,1.94016,1.94059,17000000.0
2006-03-20 19:42:00,1.94063,1.94087,1.94027,1.94027,19000000.0
2006-03-20 19:43:00,1.94013,1.94025,1.93823,1.93823,21000000.0
2006-03-20 19:44:00,1.93908,1.94045,1.93908,1.94045,21000000.0
2006-03-20 19:45:00,1.94056,1.9407,1.9402,1.94065,33000000.0
2006-03-20 19:46:00,1.94084,1.94105,1.94051,1.94051,18000000.0
2006-03-20 19:47:00,1.94018,1.94018,1.93989,1.93991,22000000.0
2006-03-20 19:48:00,1.93986,1.93986,1.93956,1.93964,18000000.0
2006-03-20 19:49:00,1.93963,1.93968,1.93942,1.93964,27000000.0
2006-03-20 19:50:00,1.93951,1.93968,1.93942,1.93954,23000000.0
2006-03-20 19:51:00,1.93961,1.93987,1.93786,1.93987,7000000.0
2006-03-20 19:52:00,1.94006,1.94006,1.93998,1.93999,15000000.0
2006-03-20 19:53:00,1.93997,1.94002,1.93985,1.93989,21000000.0
2006-03-20 19:54:00,1.94001,1.9405,1.94001,1.9405,9000000.0
2006-03-20 19:55:00,1.94041,1.94052,1.94026,1.94047,30000000.0
2006-03-20 19:56:00,1.94059,1.94089,1.94056,1.94089,20000000.0
2006-03-20 19:57:00,1.94105,1.94148,1.94105,1.94148,12000000.0
2006-03-20 19:58:00,1.94174,1.94174,1.94151,1.94151,13000000.0
2006-03-20 19:59:00,1.94151,1.94166,1.94149,1.94157,31000000.0
2006-03-20 20:00:00,1.94146,1.9415,1.94138,1.9414,23000000.0
2006-03-20 20:01:00,1.94132,1.94141,1.94132,1.94137,13000000.0
2006-03-20 20:02:00,1.94142,1.94142,1.94116,1.94126,20000000.0
2006-03-20 20:03:00,1.94126,1.94143,1.94126,1.94143,18000000.0
2006-03-20 20:04:00,1.94129,1.94147,1.94127,1.9414,27000000.0
2006-03-20 20:05:00,1.9414,1.94164,1.94138,1.94164,23000000.0
2006-03-20 20:06:00,1.94162,1.94168,1.94155,1.94158,13000000.0
2006-03-20 20:08:00,1.94112,1.94144,1.94104,1.94123,15000000.0
2006-03-20 20:09:00,1.94114,1.9412,1.9411,1.9411,17000000.0
2006-03-20 20:10:00,1.94117,1.94118,1.94096,1.94112,8000000.0
2006-03-20 20:11:00,1.94098,1.94109,1.94088,1.94105,10000000.0
2006-03-20 20:12:00,1.9409,1.94094,1.94082,1.94084,15000000.0
2006-03-20 20:14:00,1.94046,1.94046,1.93995,1.94025,15000000.0
2006-03-20 20:15:00,1.9404,1.94055,1.9404,1.94055,10000000.0
2006-03-20 20:16:00,1.94078,1.94092,1.94074,1.94086,22000000.0
2006-03-20 20:17:00,1.94091,1.94126,1.94071,1.94112,7000000.0
2006-03-20 20:18:00,1.94151,1.94179,1.94146,1.94156,24000000.0
2006-03-20 20:19:00,1.94184,1.94231,1.94184,1.94231,9000000.0
2006-03-20 20:20:00,1.94233,1.94243,1.94225,1.94237,14000000.0
2006-03-20 20:21:00,1.94218,1.94218,1.94192,1.94199,7000000.0
2006-03-20 20:22:00,1.94225,1.94242,1.94225,1.94242,12000000.0
2006-03-20 20:23:00,1.94265,1.94287,1.94265,1.94266,8000000.0
2006-03-20 20:24:00,1.94236,1.94262,1.94234,1.9424,15000000.0
2006-03-20 20:25:00,1.94248,1.94264,1.94242,1.94242,16000000.0
2006-03-20 20:26:00,1.94236,1.94265,1.94236,1.94265,22000000.0
2006-03-20 20:27:00,1.94306,1.94343,1.94306,1.94318,11000000.0
2006-03-20 20:28:00,1.94305,1.94305,1.94286,1.94286,7000000.0
2006-03-20 20:29:00,1.94266,1.94286,1.9426,1.94265,20000000.0
2006-03-20 20:30:00,1.94289,1.94311,1.94289,1.94292,27000000.0
2006-03-20 20:31:00,1.94289,1.94289,1.9427,1.94278,6000000.0
2006-03-20 20:32:00,1.94273,1.94305,1.94273,1.94305,20000000.0
2006-03-20 20:33:00,1.94334,1.94334,1.94313,1.94332,14000000.0
2006-03-20 20:34:00,1.9433,1.94342,1.94321,1.94334,28000000.0
2006-03-20 20:35:00,1.94355,1.94377,1.94345,1.94354,23000000.0
2006-03-20 20:36:00,1.94366,1.94366,1.94319,1.94319,11000000.0
2006-03-20 20:37:00,1.94298,1.94308,1.94298,1.94299,7000000.0
2006-03-20 20:38:00,1.94301,1.94302,1.94289,1.943,10000000.0
2006-03-20 20:39:00,1.94298,1.94309,1.94298,1.94305,9000000.0
2006-03-20 20:40:00,1.94306,1.94307,1.94294,1.94294,8000000.0
2006-03-20 20:41:00,1.94305,1.94315,1.94302,1.94315,8000000.0
2006-03-20 20:42:00,1.94326,1.94351,1.94326,1.94327,15000000.0
2006-03-20 20:43:00,1.9434,1.9434,1.94334,1.94334,12000000.0
2006-03-20 20:44:00,1.94331,1.94332,1.94321,1.94321,7000000.0
2006-03-20 20:45:00,1.94304,1.94305,1.94268,1.94274,12000000.0
2006-03-20 20:47:00,1.94276,1.94288,1.94274,1.94288,11000000.0
2006-03-20 20:48:00,1.9428,1.9428,1.94263,1.94264,11000000.0
2006-03-20 20:49:00,1.94278,1.94289,1.94278,1.94282,18000000.0
2006-03-20 20:50:00,1.94275,1.94275,1.94261,1.94264,7000000.0
2006-03-20 20:51:00,1.94266,1.94266,1.94253,1.94258,18000000.0
2006-03-20 20:52:00,1.94256,1.94264,1.94256,1.94264,15000000.0
2006-03-20 20:53:00,1.94273,1.94273,1.94264,1.94266,8000000.0
2006-03-20 20:54:00,1.94255,1.94273,1.94255,1.94273,10000000.0
2006-03-20 20:55:00,1.94264,1.94269,1.94255,1.94263,5000000.0
2006-03-20 20:56:00,1.9427,1.94278,1.94269,1.94278,8000000.0
2006-03-20 20:57:00,1.94268,1.94282,1.94268,1.94282,18000000.0
2006-03-20 20:58:00,1.94275,1.94276,1.94261,1.94267,14000000.0
2006-03-20 20:59:00,1.94262,1.9427,1.94256,1.94268,8000000.0
2006-03-20 21:00:00,1.94273,1.94273,1.94255,1.94263,7000000.0
2006-03-20 21:01:00,1.94272,1.94283,1.94271,1.94283,16000000.0
2006-03-20 21:02:00,1.94281,1.94304,1.9428,1.94304,8000000.0
2006-03-20 21:03:00,1.94304,1.94309,1.94299,1.94304,13000000.0
2006-03-20 21:04:00,1.94307,1.94321,1.94306,1.94321,8000000.0
2006-03-20 21:06:00,1.94313,1.94324,1.94313,1.94324,8000000.0
2006-03-20 21:07:00,1.9431,1.94313,1.94296,1.943,7000000.0
2006-03-20 21:08:00,1.94292,1.94292,1.94286,1.94287,11000000.0
2006-03-20 21:09:00,1.9428,1.9428,1.94261,1.94261,9000000.0
2006-03-20 21:10:00,1.94244,1.9425,1.94232,1.9425,10000000.0
2006-03-20 21:11:00,1.94246,1.94259,1.94246,1.94255,8000000.0
2006-03-20 21:12:00,1.94278,1.94283,1.94094,1.9428,10000000.0
2006-03-20 21:13:00,1.94278,1.94281,1.94261,1.94261,8000000.0
2006-03-20 21:14:00,1.94262,1.94271,1.94256,1.94271,7000000.0
2006-03-20 21:15:00,1.94261,1.94265,1.94256,1.94256,11000000.0
2006-03-20 21:16:00,1.94264,1.94275,1.94264,1.94275,9000000.0
2006-03-20 21:17:00,1.94278,1.94278,1.94258,1.94277,7000000.0
2006-03-20 21:19:00,1.94265,1.94267,1.94245,1.94249,8000000.0
2006-03-20 21:20:00,1.94239,1.94239,1.94229,1.9423,12000000.0
2006-03-20 21:21:00,1.94213,1.94227,1.94199,1.94227,8000000.0
2006-03-20 21:23:00,1.94233,1.9424,1.94223,1.9423,10000000.0
2006-03-20 21:24:00,1.94238,1.94241,1.94225,1.94237,11000000.0
2006-03-20 21:25:00,1.94239,1.94241,1.94227,1.94238,6000000.0
2006-03-20 21:26:00,1.94247,1.9425,1.94236,1.94236,5000000.0
2006-03-20 21:27:00,1.94245,1.9425,1.94244,1.94245,6000000.0
2006-03-20 21:29:00,1.94245,1.94245,1.94216,1.94231,8000000.0
2006-03-20 21:30:00,1.94223,1.94223,1.94212,1.94212,9000000.0
2006-03-20 21:31:00,1.94174,1.94174,1.94141,1.94147,6000000.0
2006-03-20 21:32:00,1.94135,1.94135,1.94097,1.94122,7000000.0
2006-03-20 21:33:00,1.9413,1.9413,1.94104,1.94106,6000000.0
2006-03-20 21:34:00,1.94115,1.94133,1.94115,1.94133,10000000.0
2006-03-20 21:35:00,1.94149,1.94153,1.94142,1.94153,11000000.0
2006-03-20 21:36:00,1.94165,1.94168,1.94155,1.94162,11000000.0
2006-03-20 21:37:00,1.94165,1.94175,1.94157,1.94175,11000000.0
2006-03-20 21:39:00,1.9416,1.94162,1.94145,1.94156,18000000.0
2006-03-20 21:40:00,1.94156,1.94171,1.9415,1.94171,12000000.0
2006-03-20 21:41:00,1.94175,1.94175,1.94146,1.94153,7000000.0
2006-03-20 21:43:00,1.9417,1.94215,1.9417,1.94215,11000000.0
2006-03-20 21:44:00,1.94212,1.94213,1.94197,1.94213,18000000.0
2006-03-20 21:46:00,1.94218,1.94221,1.94218,1.9422,3000000.0
2006-03-20 21:47:00,1.94219,1.94223,1.94208,1.94223,8000000.0
2006-03-20 21:48:00,1.9422,1.9422,1.94183,1.94183,7000000.0
2006-03-20 21:49:00,1.94179,1.94201,1.94179,1.94201,8000000.0
2006-03-20 21:50:00,1.94216,1.94221,1.94212,1.94214,10000000.0
2006-03-20 21:51:00,1.94214,1.94245,1.94214,1.94245,7000000.0
2006-03-20 21:52:00,1.94255,1.94265,1.9424,1.94265,7000000.0
2006-03-20 21:53:00,1.94273,1.94277,1.94251,1.94251,8000000.0
2006-03-20 21:54:00,1.94273,1.94273,1.94268,1.94268,9000000.0
2006-03-20 21:55:00,1.94265,1.94265,1.94254,1.94254,11000000.0
2006-03-20 21:57:00,1.94242,1.9426,1.94241,1.94257,13000000.0
2006-03-20 21:58:00,1.94268,1.94273,1.94266,1.9427,6000000.0
2006-03-20 21:59:00,1.9428,1.94292,1.94274,1.94274,25000000.0
2006-03-20 22:00:00,1.94298,1.94301,1.94284,1.94287,12000000.0
2006-03-20 22:01:00,1.94295,1.94297,1.94285,1.94297,6000000.0
2006-03-20 22:02:00,1.94287,1.94293,1.94285,1.94285,11000000.0
2006-03-20 22:03:00,1.94286,1.943,1.94286,1.94298,9000000.0
2006-03-20 22:04:00,1.94294,1.94294,1.94265,1.94265,11000000.0
2006-03-20 22:05:00,1.94287,1.943,1.94282,1.943,5000000.0
2006-03-20 22:06:00,1.94296,1.94306,1.9429,1.94303,8000000.0
2006-03-20 22:10:00,1.943,1.94309,1.94294,1.94297,9000000.0
2006-03-20 22:13:00,1.94296,1.94302,1.94296,1.94302,10000000.0
2006-03-20 22:15:00,1.94304,1.94329,1.94304,1.94329,7000000.0
2006-03-20 22:16:00,1.94332,1.9435,1.94332,1.94343,8000000.0
2006-03-20 22:18:00,1.94335,1.94335,1.94319,1.94331,5000000.0
2006-03-20 22:19:00,1.94341,1.94346,1.9433,1.94342,6000000.0
2006-03-20 22:20:00,1.94329,1.94354,1.94301,1.94345,7000000.0
2006-03-20 22:21:00,1.94325,1.94325,1.94317,1.94322,11000000.0
2006-03-20 22:24:00,1.94325,1.94329,1.94315,1.94324,10000000.0
2006-03-20 22:25:00,1.94331,1.94338,1.94329,1.94332,5000000.0
2006-03-20 22:26:00,1.94333,1.94346,1.94323,1.94344,10000000.0
2006-03-20 22:27:00,1.94323,1.94323,1.94319,1.94321,10000000.0
2006-03-20 22:28:00,1.94326,1.94329,1.94322,1.94329,8000000.0
2006-03-20 22:29:00,1.94321,1.94329,1.94321,1.94324,7000000.0
2006-03-20 22:30:00,1.94337,1.94337,1.9433,1.94333,5000000.0
2006-03-20 22:31:00,1.94326,1.94336,1.94316,1.94316,7000000.0
2006-03-20 22:32:00,1.94318,1.94326,1.94307,1.94318,7000000.0
2006-03-20 22:33:00,1.94319,1.94319,1.94297,1.94297,6000000.0
2006-03-20 22:34:00,1.94297,1.94301,1.94274,1.94294,47000000.0
2006-03-20 22:35:00,1.94311,1.94311,1.94291,1.94307,8000000.0
2006-03-20 22:36:00,1.94297,1.94311,1.94297,1.94311,7000000.0
2006-03-20 22:37:00,1.94317,1.94317,1.94307,1.94312,28000000.0
2006-03-20 22:42:00,1.94308,1.94317,1.94302,1.94302,9000000.0
2006-03-20 22:43:00,1.94301,1.94309,1.94301,1.94309,11000000.0
2006-03-20 22:47:00,1.94314,1.9432,1.9431,1.9431,16000000.0
2006-03-20 22:48:00,1.94318,1.94329,1.94314,1.94314,11000000.0
2006-03-20 22:49:00,1.94308,1.94309,1.94299,1.94299,12000000.0
2006-03-20 22:50:00,1.94309,1.9432,1.94309,1.94318,16000000.0
2006-03-20 22:51:00,1.9433,1.94331,1.9432,1.94323,7000000.0
2006-03-20 22:52:00,1.94334,1.94334,1.94321,1.94332,5000000.0
2006-03-20 22:53:00,1.94323,1.94326,1.94314,1.94321,8000000.0
2006-03-20 22:54:00,1.94327,1.94327,1.94313,1.94318,7000000.0
2006-03-20 22:55:00,1.94324,1.94327,1.94323,1.94324,8000000.0
2006-03-20 22:56:00,1.94324,1.94324,1.94321,1.94324,8000000.0
2006-03-20 22:58:00,1.94334,1.94334,1.94309,1.94321,7000000.0
2006-03-20 22:59:00,1.94327,1.94333,1.94325,1.9433,9000000.0
2006-03-20 23:00:00,1.9434,1.9434,1.94334,1.94336,12000000.0
2006-03-20 23:01:00,1.94343,1.94364,1.94343,1.94353,9000000.0
2006-03-20 23:02:00,1.94358,1.94363,1.94354,1.94357,7000000.0
2006-03-20 23:04:00,1.9433,1.9435,1.9433,1.94336,9000000.0
2006-03-20 23:05:00,1.94327,1.94332,1.94326,1.9433,11000000.0
2006-03-20 23:06:00,1.94348,1.94367,1.94348,1.9436,5000000.0
2006-03-20 23:07:00,1.94366,1.94394,1.94366,1.9439,8000000.0
2006-03-20 23:09:00,1.94382,1.94389,1.94382,1.94384,7000000.0
2006-03-20 23:10:00,1.94392,1.94392,1.94382,1.94382,8000000.0
2006-03-20 23:11:00,1.94381,1.94393,1.94372,1.94372,8000000.0
2006-03-20 23:12:00,1.94372,1.94382,1.94363,1.94369,8000000.0
2006-03-20 23:13:00,1.94346,1.94346,1.94325,1.94325,7000000.0
2006-03-20 23:14:00,1.94332,1.94343,1.94327,1.94339,9000000.0
2006-03-20 23:18:00,1.94333,1.94341,1.94304,1.94337,7000000.0
2006-03-20 23:19:00,1.9433,1.94331,1.94289,1.94329,9000000.0
2006-03-20 23:20:00,1.94332,1.94336,1.94308,1.94323,9000000.0
2006-03-20 23:21:00,1.94335,1.94337,1.94322,1.94337,5000000.0
2006-03-20 23:22:00,1.94331,1.94342,1.94315,1.94315,7000000.0
2006-03-20 23:26:00,1.94326,1.94329,1.94322,1.94329,5000000.0
2006-03-20 23:28:00,1.94319,1.9432,1.94313,1.94313,7000000.0
2006-03-20 23:29:00,1.94304,1.9431,1.94303,1.94308,25000000.0
2006-03-20 23:30:00,1.94301,1.94317,1.94301,1.94316,7000000.0
2006-03-20 23:31:00,1.94297,1.94297,1.94287,1.94287,14000000.0
2006-03-20 23:32:00,1.94295,1.94311,1.94286,1.94286,9000000.0
2006-03-20 23:33:00,1.94297,1.94301,1.94296,1.94297,5000000.0
2006-03-20 23:34:00,1.943,1.94316,1.94298,1.94298,6000000.0
2006-03-20 23:35:00,1.94331,1.94331,1.94308,1.94308,12000000.0
2006-03-20 23:37:00,1.94302,1.94319,1.94302,1.94319,8000000.0
2006-03-20 23:38:00,1.94316,1.94333,1.94311,1.94333,8000000.0
2006-03-20 23:40:00,1.94325,1.94325,1.94281,1.94288,21000000.0
2006-03-20 23:42:00,1.94318,1.94333,1.94318,1.94333,19000000.0
2006-03-20 23:43:00,1.94334,1.94336,1.94327,1.94333,7000000.0
2006-03-20 23:47:00,1.94334,1.94334,1.94321,1.94321,7000000.0
2006-03-20 23:48:00,1.94323,1.94334,1.94323,1.94333,8000000.0
2006-03-20 23:50:00,1.94319,1.94329,1.94305,1.94305,8000000.0
2006-03-20 23:51:00,1.94313,1.94319,1.94303,1.94303,7000000.0
2006-03-20 23:53:00,1.94294,1.94312,1.94294,1.94312,10000000.0
2006-03-20 23:54:00,1.94288,1.94323,1.94279,1.94279,7000000.0
2006-03-20 23:55:00,1.94277,1.94283,1.94274,1.94283,9000000.0
2006-03-20 23:56:00,1.94278,1.94299,1.94272,1.94282,12000000.0
2006-03-20 23:57:00,1.94279,1.94279,1.94267,1.94274,6000000.0
2006-03-20 23:58:00,1.94249,1.94249,1.94223,1.94223,8000000.0
2006-03-21 00:26:00,1.94226,1.94226,1.94152,1.94153,7000000.0
2006-03-21 00:27:00,1.94139,1.94236,1.94139,1.94236,10000000.0
2006-03-21 00:28:00,1.94314,1.94596,1.94314,1.94582,8000000.0
2006-03-21 00:29:00,1.94619,1.94626,1.94614,1.94615,6000000.0
2006-03-21 00:30:00,1.94611,1.94637,1.94607,1.94637,7000000.0
2006-03-21 00:32:00,1.94644,1.94661,1.9461,1.94623,7000000.0
2006-03-21 00:33:00,1.94615,1.94617,1.94602,1.94617,7000000.0
2006-03-21 00:34:00,1.9465,1.94665,1.94638,1.94661,7000000.0
2006-03-21 00:35:00,1.94655,1.94666,1.94655,1.94662,6000000.0
2006-03-21 00:37:00,1.94657,1.94665,1.94631,1.94635,6000000.0
2006-03-21 00:38:00,1.94621,1.94637,1.94616,1.94624,7000000.0
2006-03-21 00:39:00,1.94631,1.94651,1.94631,1.94645,10000000.0
2006-03-21 00:40:00,1.94635,1.94679,1.94635,1.94679,7000000.0
2006-03-21 00:41:00,1.94657,1.94674,1.9465,1.94674,6000000.0
2006-03-21 00:42:00,1.94656,1.94691,1.94656,1.94691,8000000.0
2006-03-21 00:43:00,1.94689,1.94689,1.94666,1.94666,4000000.0
2006-03-21 00:44:00,1.94655,1.94698,1.94626,1.94698,11000000.0
2006-03-21 00:45:00,1.94703,1.94712,1.94699,1.94702,7000000.0
2006-03-21 00:46:00,1.94694,1.94698,1.94689,1.94695,10000000.0
2006-03-21 00:47:00,1.94688,1.94693,1.94683,1.94684,7000000.0
2006-03-21 00:48:00,1.94682,1.94682,1.94667,1.94678,8000000.0
2006-03-21 00:49:00,1.94662,1.94662,1.94635,1.9464,5000000.0
2006-03-21 00:50:00,1.9464,1.94651,1.94637,1.94639,10000000.0
2006-03-21 00:51:00,1.94642,1.94647,1.94636,1.94641,5000000.0
2006-03-21 00:52:00,1.94623,1.94624,1.94605,1.94605,7000000.0
2006-03-21 00:53:00,1.94617,1.94645,1.94616,1.94627,11000000.0
2006-03-21 00:54:00,1.94628,1.94644,1.94622,1.94644,10000000.0
2006-03-21 00:55:00,1.94648,1.94648,1.94632,1.9464,7000000.0
2006-03-21 00:56:00,1.94637,1.94655,1.94632,1.94655,6000000.0
2006-03-21 00:57:00,1.94667,1.94681,1.94663,1.94681,8000000.0
2006-03-21 00:58:00,1.94698,1.94698,1.94679,1.94685,10000000.0
2006-03-21 00:59:00,1.9471,1.94753,1.9471,1.94753,7000000.0
2006-03-21 01:00:00,1.94766,1.94771,1.94757,1.94766,19000000.0
2006-03-21 01:01:00,1.94745,1.94745,1.94672,1.94672,12000000.0
2006-03-21 01:02:00,1.94635,1.94708,1.94635,1.94708,8000000.0
2006-03-21 01:03:00,1.94706,1.94706,1.94493,1.94493,7000000.0
2006-03-21 01:04:00,1.94395,1.94558,1.94395,1.94558,8000000.0
2006-03-21 01:05:00,1.9465,1.94713,1.94643,1.94713,7000000.0
2006-03-21 01:06:00,1.94729,1.94729,1.94705,1.94724,8000000.0
2006-03-21 01:07:00,1.94719,1.9472,1.94706,1.9471,11000000.0
2006-03-21 01:08:00,1.94712,1.94712,1.94684,1.94699,10000000.0
2006-03-21 01:09:00,1.94704,1.94726,1.94694,1.94724,8000000.0
2006-03-21 01:12:00,1.94728,1.94732,1.94711,1.94711,8000000.0
2006-03-21 01:14:00,1.94699,1.94699,1.94678,1.94696,10000000.0
2006-03-21 01:15:00,1.94695,1.94696,1.94679,1.94689,10000000.0
2006-03-21 01:17:00,1.94699,1.94763,1.94699,1.94739,11000000.0
2006-03-21 01:19:00,1.9477,1.94788,1.94766,1.94781,11000000.0
2006-03-21 01:24:00,1.94749,1.94766,1.94737,1.94766,7000000.0
2006-03-21 01:25:00,1.94782,1.9479,1.94776,1.94782,8000000.0
2006-03-21 01:26:00,1.94757,1.94757,1.94599,1.94738,14000000.0
2006-03-21 01:27:00,1.9478,1.9484,1.9478,1.9484,15000000.0
2006-03-21 01:28:00,1.94821,1.9486,1.94821,1.94845,9000000.0
2006-03-21 01:29:00,1.94822,1.94848,1.94822,1.94847,10000000.0
2006-03-21 01:31:00,1.94841,1.94841,1.94802,1.94803,7000000.0
2006-03-21 01:32:00,1.94821,1.94833,1.94788,1.94788,18000000.0
2006-03-21 01:33:00,1.94784,1.94804,1.94784,1.94804,6000000.0
2006-03-21 01:34:00,1.94811,1.9483,1.94811,1.9483,16000000.0
2006-03-21 01:35:00,1.94835,1.94857,1.94821,1.94857,8000000.0
2006-03-21 01:36:00,1.94863,1.94863,1.94842,1.94843,9000000.0
2006-03-21 01:38:00,1.94828,1.94828,1.94808,1.94808,12000000.0
2006-03-21 01:40:00,1.94798,1.94807,1.94786,1.94807,7000000.0
2006-03-21 01:41:00,1.94783,1.94854,1.94783,1.94854,11000000.0
2006-03-21 01:42:00,1.94868,1.94872,1.94867,1.94867,7000000.0
2006-03-21 01:43:00,1.94905,1.94916,1.94888,1.94911,8000000.0
2006-03-21 01:44:00,1.94912,1.94965,1.94912,1.94965,7000000.0
2006-03-21 01:45:00,1.94958,1.94967,1.94908,1.94938,7000000.0
2006-03-21 01:46:00,1.94955,1.94955,1.9494,1.94951,7000000.0
2006-03-21 01:47:00,1.94937,1.94937,1.94924,1.94924,14000000.0
2006-03-21 01:49:00,1.94925,1.94925,1.9488,1.9488,8000000.0
2006-03-21 01:50:00,1.94834,1.94834,1.94808,1.94826,10000000.0
2006-03-21 01:51:00,1.94829,1.94851,1.94829,1.94851,16000000.0
2006-03-21 01:52:00,1.94852,1.94877,1.94852,1.94877,13000000.0
2006-03-21 01:53:00,1.949,1.94927,1.949,1.94927,7000000.0
2006-03-21 01:54:00,1.94937,1.94937,1.94909,1.94912,9000000.0
2006-03-21 01:59:00,1.949,1.949,1.94888,1.94896,7000000.0
2006-03-21 02:00:00,1.94877,1.94877,1.9482,1.9482,10000000.0
2006-03-21 02:01:00,1.94786,1.94786,1.94741,1.94756,8000000.0
2006-03-21 02:02:00,1.94829,1.94862,1.94829,1.94857,7000000.0
2006-03-21 02:03:00,1.94877,1.94912,1.94729,1.94884,10000000.0
2006-03-21 02:04:00,1.94914,1.94949,1.94914,1.94949,7000000.0
2006-03-21 02:05:00,1.9495,1.95015,1.9495,1.95015,10000000.0
2006-03-21 02:06:00,1.94986,1.94986,1.94942,1.9495,10000000.0
2006-03-21 02:07:00,1.94947,1.94977,1.94947,1.94959,8000000.0
2006-03-21 02:08:00,1.94951,1.94955,1.9494,1.94951,8000000.0
2006-03-21 02:09:00,1.9489,1.94916,1.9489,1.94914,7000000.0
2006-03-21 02:10:00,1.949,1.94951,1.949,1.94941,9000000.0
2006-03-21 02:11:00,1.94972,1.94997,1.94972,1.94992,8000000.0
2006-03-21 02:12:00,1.95031,1.95054,1.95026,1.95043,8000000.0
2006-03-21 02:13:00,1.95085,1.95086,1.95077,1.95085,7000000.0
2006-03-21 02:14:00,1.95067,1.95084,1.95067,1.95074,9000000.0
2006-03-21 02:15:00,1.95062,1.9509,1.95062,1.95085,8000000.0
2006-03-21 02:16:00,1.95083,1.95083,1.95071,1.95081,8000000.0
2006-03-21 02:17:00,1.95104,1.95121,1.95104,1.95112,6000000.0
2006-03-21 02:18:00,1.95086,1.95099,1.94969,1.94969,7000000.0
2006-03-21 02:19:00,1.95007,1.95007,1.94955,1.94982,11000000.0
2006-03-21 02:20:00,1.95001,1.95001,1.94973,1.94973,6000000.0
2006-03-21 02:21:00,1.94923,1.94923,1.94898,1.94898,7000000.0
2006-03-21 02:22:00,1.9489,1.94895,1.94873,1.94873,8000000.0
2006-03-21 02:23:00,1.94843,1.94858,1.94841,1.94842,10000000.0
2006-03-21 02:24:00,1.94832,1.94843,1.9482,1.94829,11000000.0
2006-03-21 02:25:00,1.94812,1.94812,1.9478,1.9478,11000000.0
2006-03-21 02:26:00,1.94767,1.9477,1.94762,1.94764,8000000.0
2006-03-21 02:27:00,1.94751,1.94751,1.9454,1.9454,9000000.0
2006-03-21 02:28:00,1.94574,1.94574,1.94504,1.94504,10000000.0
2006-03-21 02:29:00,1.94505,1.94548,1.94504,1.94548,7000000.0
2006-03-21 02:30:00,1.9455,1.9455,1.94538,1.94538,5000000.0
2006-03-21 02:34:00,1.94532,1.94552,1.94532,1.94552,7000000.0
2006-03-21 02:35:00,1.94557,1.94557,1.9452,1.94526,11000000.0
2006-03-21 02:36:00,1.94513,1.94537,1.94513,1.94517,7000000.0
2006-03-21 02:37:00,1.94519,1.94531,1.945,1.94531,7000000.0
2006-03-21 02:38:00,1.94499,1.94536,1.94499,1.94536,7000000.0
2006-03-21 02:39:00,1.94486,1.9449,1.94476,1.94476,8000000.0
2006-03-21 02:40:00,1.94465,1.94465,1.94422,1.94422,7000000.0
2006-03-21 02:41:00,1.94444,1.94444,1.94371,1.94371,8000000.0
2006-03-21 02:42:00,1.94384,1.94393,1.94384,1.94393,7000000.0
2006-03-21 02:43:00,1.94366,1.94366,1.94193,1.94193,9000000.0
2006-03-21 02:44:00,1.94258,1.94296,1.94208,1.94208,7000000.0
2006-03-21 02:45:00,1.9418,1.9418,1.94154,1.94165,8000000.0
2006-03-21 02:46:00,1.9416,1.94199,1.94148,1.94148,8000000.0
2006-03-21 02:47:00,1.94144,1.94214,1.94144,1.94214,9000000.0
2006-03-21 02:48:00,1.94216,1.94216,1.94179,1.94215,8000000.0
2006-03-21 02:49:00,1.94199,1.94199,1.94117,1.94119,11000000.0
2006-03-21 02:50:00,1.94136,1.94144,1.94121,1.94144,7000000.0
2006-03-21 02:51:00,1.94168,1.94181,1.94162,1.94177,8000000.0
2006-03-21 02:52:00,1.94186,1.94186,1.94163,1.94163,6000000.0
2006-03-21 02:53:00,1.9414,1.9414,1.94131,1.9414,8000000.0
2006-03-21 02:54:00,1.94128,1.94128,1.94101,1.94101,8000000.0
2006-03-21 02:55:00,1.94095,1.94118,1.9409,1.94098,8000000.0
2006-03-21 02:56:00,1.94109,1.94109,1.94086,1.94096,7000000.0
2006-03-21 02:57:00,1.94107,1.94135,1.94092,1.94133,8000000.0
2006-03-21 02:58:00,1.94118,1.94119,1.9411,1.9411,6000000.0
2006-03-21 02:59:00,1.94148,1.94165,1.94144,1.94165,9000000.0
2006-03-21 03:00:00,1.94148,1.94161,1.94145,1.94153,6000000.0
2006-03-21 03:01:00,1.94146,1.94164,1.94146,1.94147,8000000.0
2006-03-21 03:02:00,1.94157,1.94177,1.94148,1.94161,11000000.0
2006-03-21 03:03:00,1.94165,1.94171,1.94156,1.94164,7000000.0
2006-03-21 03:04:00,1.94141,1.94143,1.94109,1.94124,7000000.0
2006-03-21 03:05:00,1.94125,1.94143,1.94125,1.94127,8000000.0
2006-03-21 03:06:00,1.94111,1.94111,1.94091,1.94096,8000000.0
2006-03-21 03:07:00,1.94105,1.94142,1.94105,1.94142,8000000.0
2006-03-21 03:08:00,1.9412,1.94136,1.9412,1.94133,5000000.0
2006-03-21 03:09:00,1.94152,1.94152,1.94087,1.94087,8000000.0
2006-03-21 03:10:00,1.9411,1.94128,1.941,1.94128,7000000.0
2006-03-21 03:11:00,1.94163,1.94231,1.94163,1.94231,10000000.0
2006-03-21 03:12:00,1.94244,1.94244,1.94223,1.94223,7000000.0
2006-03-21 03:13:00,1.94226,1.94241,1.94223,1.94224,11000000.0
2006-03-21 03:14:00,1.94182,1.94182,1.94166,1.94177,11000000.0
2006-03-21 03:15:00,1.94182,1.94199,1.94177,1.94199,7000000.0
2006-03-21 03:16:00,1.94155,1.94155,1.94077,1.9408,7000000.0
2006-03-21 03:17:00,1.94063,1.94063,1.93901,1.93944,11000000.0
2006-03-21 03:18:00,1.93918,1.93976,1.93918,1.93961,10000000.0
2006-03-21 03:19:00,1.93981,1.93983,1.9397,1.93977,6000000.0
2006-03-21 03:20:00,1.93973,1.93973,1.93962,1.93963,7000000.0
2006-03-21 03:21:00,1.93986,1.94043,1.93986,1.9404,7000000.0
2006-03-21 03:22:00,1.94018,1.94018,1.9399,1.94003,7000000.0
2006-03-21 03:23:00,1.9399,1.93999,1.93956,1.93999,7000000.0
2006-03-21 03:24:00,1.94009,1.94014,1.93824,1.94013,8000000.0
2006-03-21 03:25:00,1.94042,1.94052,1.94035,1.94052,8000000.0
2006-03-21 03:26:00,1.94076,1.94083,1.94066,1.94066,11000000.0
2006-03-21 03:27:00,1.94109,1.94128,1.94104,1.94125,8000000.0
2006-03-21 03:29:00,1.9413,1.94139,1.94105,1.9411,11000000.0
2006-03-21 03:30:00,1.94091,1.94113,1.94086,1.94113,7000000.0
2006-03-21 03:31:00,1.94092,1.94092,1.93958,1.93958,9000000.0
2006-03-21 03:32:00,1.93935,1.93935,1.93887,1.93887,6000000.0
2006-03-21 03:34:00,1.93918,1.93943,1.93918,1.93943,8000000.0
2006-03-21 03:35:00,1.93935,1.93973,1.93935,1.93973,10000000.0
2006-03-21 03:36:00,1.93975,1.93975,1.93953,1.93953,5000000.0
2006-03-21 03:37:00,1.93942,1.93945,1.93927,1.93944,9000000.0
2006-03-21 03:39:00,1.93952,1.93978,1.93952,1.93978,8000000.0
2006-03-21 03:40:00,1.94001,1.94006,1.94001,1.94006,2000000.0
2006-03-21 03:41:00,1.94047,1.94047,1.94012,1.94012,10000000.0
2006-03-21 03:42:00,1.93996,1.94021,1.9399,1.93992,10000000.0
2006-03-21 03:43:00,1.93997,1.94007,1.93989,1.93991,8000000.0
2006-03-21 03:44:00,1.93998,1.93999,1.93988,1.93996,4000000.0
2006-03-21 03:47:00,1.93999,1.94008,1.93942,1.93942,7000000.0
2006-03-21 03:48:00,1.93918,1.93918,1.93898,1.93898,4000000.0
2006-03-21 03:49:00,1.93884,1.93892,1.93871,1.93892,8000000.0
2006-03-21 03:50:00,1.93922,1.9393,1.93907,1.93914,8000000.0
2006-03-21 03:51:00,1.93889,1.93906,1.93884,1.93892,9000000.0
2006-03-21 03:52:00,1.93894,1.93904,1.93883,1.93899,8000000.0
2006-03-21 03:53:00,1.93943,1.94016,1.93943,1.94011,10000000.0
2006-03-21 03:54:00,1.94043,1.94043,1.93986,1.93986,7000000.0
2006-03-21 03:56:00,1.94002,1.94008,1.93996,1.94,7000000.0
2006-03-21 03:57:00,1.93984,1.94015,1.93984,1.93998,8000000.0
2006-03-21 03:58:00,1.94001,1.94028,1.93836,1.94014,7000000.0
2006-03-21 04:02:00,1.94013,1.94028,1.94013,1.94019,8000000.0
2006-03-21 04:03:00,1.94001,1.94014,1.94001,1.94003,8000000.0
2006-03-21 04:05:00,1.93996,1.93996,1.93937,1.93937,8000000.0
2006-03-21 04:06:00,1.93911,1.93922,1.93905,1.9391,9000000.0
2006-03-21 04:07:00,1.9391,1.93946,1.9391,1.93946,11000000.0
2006-03-21 04:08:00,1.93937,1.93939,1.93935,1.93939,3000000.0
2006-03-21 04:09:00,1.93978,1.94079,1.93978,1.9407,7000000.0
2006-03-21 04:10:00,1.9399,1.94044,1.93978,1.93978,8000000.0
2006-03-21 04:11:00,1.93944,1.93963,1.93944,1.93963,7000000.0
2006-03-21 04:12:00,1.93949,1.93958,1.93939,1.93939,7000000.0
2006-03-21 04:13:00,1.93914,1.93965,1.93914,1.93954,8000000.0
2006-03-21 04:14:00,1.93965,1.93965,1.93916,1.93916,7000000.0
2006-03-21 04:15:00,1.93917,1.93939,1.93906,1.93906,7000000.0
2006-03-21 04:16:00,1.93873,1.93885,1.93873,1.93885,7000000.0
2006-03-21 04:18:00,1.93886,1.93915,1.93886,1.93915,8000000.0
2006-03-21 04:19:00,1.93926,1.93927,1.93914,1.93927,8000000.0
2006-03-21 04:22:00,1.9393,1.9393,1.93913,1.93916,9000000.0
2006-03-21 04:23:00,1.93925,1.93929,1.93908,1.93913,7000000.0
2006-03-21 04:24:00,1.93891,1.93908,1.93862,1.93908,9000000.0
2006-03-21 04:25:00,1.93875,1.93884,1.9384,1.93884,7000000.0
2006-03-21 04:26:00,1.939,1.93907,1.93869,1.93869,7000000.0
2006-03-21 04:27:00,1.93838,1.93838,1.93777,1.93777,8000000.0
2006-03-21 04:28:00,1.93794,1.93794,1.93748,1.93748,7000000.0
2006-03-21 04:29:00,1.93744,1.93761,1.93737,1.9376,8000000.0
2006-03-21 04:30:00,1.9375,1.9375,1.93726,1.9375,9000000.0
2006-03-21 04:31:00,1.93749,1.93768,1.93744,1.93761,10000000.0
2006-03-21 04:32:00,1.93753,1.93779,1.93747,1.93762,9000000.0
2006-03-21 04:33:00,1.93756,1.9377,1.93742,1.93742,8000000.0
2006-03-21 04:34:00,1.93757,1.93771,1.93757,1.93768,7000000.0
2006-03-21 04:35:00,1.93775,1.93779,1.93767,1.93767,7000000.0
2006-03-21 04:36:00,1.93758,1.9376,1.93755,1.93758,6000000.0
2006-03-21 04:38:00,1.93755,1.93762,1.93749,1.93761,9000000.0
2006-03-21 04:39:00,1.93791,1.93791,1.93725,1.93725,9000000.0
2006-03-21 04:42:00,1.93722,1.93739,1.93714,1.93714,7000000.0
2006-03-21 04:43:00,1.93708,1.93734,1.9368,1.9368,11000000.0
2006-03-21 04:44:00,1.93703,1.93707,1.93691,1.93701,9000000.0
2006-03-21 04:45:00,1.93699,1.93728,1.93695,1.93713,8000000.0
2006-03-21 04:46:00,1.93697,1.93697,1.93647,1.93647,6000000.0
2006-03-21 04:47:00,1.93653,1.93687,1.93653,1.93687,5000000.0
2006-03-21 04:48:00,1.93714,1.93716,1.93703,1.93712,7000000.0
2006-03-21 04:49:00,1.93726,1.93743,1.93716,1.93732,11000000.0
2006-03-21 04:50:00,1.93716,1.9372,1.937,1.937,6000000.0
2006-03-21 04:51:00,1.93696,1.93703,1.93661,1.93679,7000000.0
2006-03-21 04:52:00,1.93686,1.9369,1.93665,1.9369,10000000.0
2006-03-21 04:53:00,1.93633,1.93633,1.93576,1.93576,9000000.0
2006-03-21 04:54:00,1.93632,1.93632,1.93614,1.93628,7000000.0
2006-03-21 04:55:00,1.93612,1.93636,1.93603,1.93636,8000000.0
2006-03-21 04:56:00,1.93589,1.93589,1.93545,1.93545,7000000.0
2006-03-21 04:57:00,1.93558,1.93594,1.93558,1.93594,8000000.0
2006-03-21 04:58:00,1.93601,1.93601,1.93589,1.93595,8000000.0
2006-03-21 04:59:00,1.93605,1.93608,1.93573,1.93573,8000000.0
2006-03-21 05:00:00,1.93565,1.93581,1.93552,1.93552,7000000.0
2006-03-21 05:01:00,1.93566,1.93569,1.93557,1.9356,7000000.0
2006-03-21 05:02:00,1.93564,1.9358,1.9355,1.93574,7000000.0
2006-03-21 05:03:00,1.93534,1.93534,1.93473,1.93474,7000000.0
2006-03-21 05:04:00,1.93441,1.93476,1.93441,1.93476,7000000.0
2006-03-21 05:05:00,1.93477,1.93521,1.93477,1.93521,8000000.0
2006-03-21 05:06:00,1.93483,1.93483,1.93393,1.93393,8000000.0
2006-03-21 05:07:00,1.93337,1.93391,1.93337,1.93391,8000000.0
2006-03-21 05:08:00,1.93418,1.93429,1.93405,1.93405,10000000.0
2006-03-21 05:09:00,1.93418,1.93492,1.93411,1.93492,7000000.0
2006-03-21 05:10:00,1.93451,1.93451,1.93434,1.93438,7000000.0
2006-03-21 05:11:00,1.9345,1.93472,1.93441,1.93441,8000000.0
2006-03-21 05:12:00,1.93402,1.93445,1.93402,1.93445,11000000.0
2006-03-21 05:13:00,1.93451,1.93451,1.93435,1.93435,8000000.0
2006-03-21 05:14:00,1.93455,1.93493,1.93455,1.93493,11000000.0
2006-03-21 05:15:00,1.93498,1.93533,1.93498,1.93524,11000000.0
2006-03-21 05:16:00,1.93513,1.93516,1.93494,1.93508,9000000.0
2006-03-21 05:17:00,1.93485,1.93504,1.93484,1.93487,8000000.0
2006-03-21 05:18:00,1.93502,1.93507,1.93489,1.93502,8000000.0
2006-03-21 05:19:00,1.935,1.935,1.93471,1.93476,7000000.0
2006-03-21 05:20:00,1.93464,1.93465,1.9345,1.93465,10000000.0
2006-03-21 05:21:00,1.93455,1.93462,1.93455,1.9346,8000000.0
2006-03-21 05:22:00,1.93453,1.93462,1.93445,1.93445,7000000.0
2006-03-21 05:23:00,1.93448,1.935,1.93438,1.935,10000000.0
2006-03-21 05:24:00,1.93544,1.9355,1.9351,1.93513,7000000.0
2006-03-21 05:25:00,1.93523,1.93549,1.93523,1.93549,7000000.0
2006-03-21 05:26:00,1.93586,1.93587,1.9355,1.93556,7000000.0
2006-03-21 05:27:00,1.93551,1.93565,1.93538,1.93538,8000000.0
2006-03-21 05:28:00,1.93562,1.93614,1.93561,1.93614,9000000.0
2006-03-21 05:29:00,1.93623,1.93641,1.93592,1.93596,7000000.0
2006-03-21 05:30:00,1.93599,1.93602,1.93579,1.93579,7000000.0
2006-03-21 05:31:00,1.93609,1.93649,1.93609,1.93619,8000000.0
2006-03-21 05:32:00,1.93634,1.93634,1.93612,1.93623,8000000.0
2006-03-21 05:33:00,1.93637,1.93697,1.93637,1.93688,9000000.0
2006-03-21 05:34:00,1.93707,1.93707,1.93678,1.93678,5000000.0
2006-03-21 05:35:00,1.93649,1.93649,1.93592,1.93592,7000000.0
2006-03-21 05:36:00,1.93604,1.93637,1.93604,1.93627,11000000.0
2006-03-21 05:37:00,1.93636,1.93648,1.93634,1.93643,7000000.0
2006-03-21 05:39:00,1.93645,1.93645,1.9361,1.9361,7000000.0
2006-03-21 05:40:00,1.93623,1.93623,1.93582,1.93602,8000000.0
2006-03-21 05:41:00,1.93606,1.93613,1.93601,1.93611,8000000.0
2006-03-21 05:42:00,1.93616,1.93619,1.93607,1.93612,7000000.0
2006-03-21 05:43:00,1.93574,1.93574,1.93543,1.93557,9000000.0
2006-03-21 05:44:00,1.93574,1.93574,1.93541,1.9356,8000000.0
2006-03-21 05:45:00,1.9359,1.93613,1.93589,1.93613,11000000.0
2006-03-21 05:46:00,1.93575,1.93581,1.93564,1.93564,5000000.0
2006-03-21 05:47:00,1.93563,1.93567,1.93552,1.93552,8000000.0
2006-03-21 05:48:00,1.93563,1.93594,1.93563,1.93594,7000000.0
2006-03-21 05:49:00,1.93593,1.93603,1.93572,1.93572,8000000.0
2006-03-21 05:50:00,1.9357,1.9357,1.93554,1.9356,9000000.0
2006-03-21 05:51:00,1.93514,1.9357,1.93514,1.93559,8000000.0
2006-03-21 05:52:00,1.93572,1.93578,1.93555,1.93555,8000000.0
2006-03-21 05:53:00,1.93543,1.9355,1.93543,1.93549,7000000.0
2006-03-21 05:54:00,1.93548,1.93555,1.93542,1.93544,10000000.0
2006-03-21 05:55:00,1.93542,1.93543,1.9353,1.93539,8000000.0
2006-03-21 05:58:00,1.93538,1.93538,1.93508,1.93521,9000000.0
2006-03-21 05:59:00,1.93502,1.93502,1.9347,1.93471,10000000.0
2006-03-21 06:00:00,1.9346,1.93482,1.93448,1.93448,8000000.0
2006-03-21 06:01:00,1.93442,1.93483,1.93442,1.93459,7000000.0
2006-03-21 06:02:00,1.93464,1.93491,1.93464,1.93491,7000000.0
2006-03-21 06:03:00,1.93469,1.93469,1.93441,1.93441,8000000.0
2006-03-21 06:04:00,1.93442,1.93442,1.93421,1.93442,7000000.0
2006-03-21 06:05:00,1.93436,1.93436,1.93393,1.93432,7000000.0
2006-03-21 06:06:00,1.93406,1.93415,1.93406,1.93415,5000000.0
2006-03-21 06:08:00,1.93382,1.93409,1.93379,1.93409,6000000.0
2006-03-21 06:09:00,1.93416,1.93428,1.93413,1.93428,8000000.0
2006-03-21 06:10:00,1.93441,1.93448,1.93435,1.93441,8000000.0
2006-03-21 06:11:00,1.93456,1.93503,1.93456,1.93503,8000000.0
2006-03-21 06:13:00,1.93518,1.93537,1.93518,1.93537,8000000.0
2006-03-21 06:14:00,1.93541,1.93541,1.93526,1.93535,7000000.0
2006-03-21 06:15:00,1.9352,1.9352,1.93495,1.93495,8000000.0
2006-03-21 06:16:00,1.93491,1.93491,1.93475,1.93475,5000000.0
2006-03-21 06:17:00,1.93472,1.93488,1.93459,1.93488,7000000.0
2006-03-21 06:18:00,1.93469,1.93469,1.93428,1.93439,9000000.0
2006-03-21 06:19:00,1.93418,1.93418,1.93399,1.93399,7000000.0
2006-03-21 06:20:00,1.93418,1.93418,1.93387,1.93387,3000000.0
2006-03-21 06:21:00,1.93438,1.93455,1.93429,1.93429,8000000.0
2006-03-21 06:22:00,1.9344,1.93456,1.93428,1.93446,8000000.0
2006-03-21 06:23:00,1.93444,1.93468,1.93416,1.93416,8000000.0
2006-03-21 06:24:00,1.93495,1.93524,1.93461,1.93461,11000000.0
2006-03-21 06:25:00,1.93462,1.93501,1.93461,1.93501,11000000.0
2006-03-21 06:26:00,1.93516,1.93535,1.93507,1.93527,11000000.0
2006-03-21 06:27:00,1.93525,1.93544,1.93525,1.9354,7000000.0
2006-03-21 06:28:00,1.93528,1.93528,1.93478,1.93478,8000000.0
2006-03-21 06:29:00,1.93466,1.93485,1.93451,1.93485,8000000.0
2006-03-21 06:30:00,1.93481,1.93481,1.93424,1.93424,8000000.0
2006-03-21 06:31:00,1.93419,1.93419,1.93358,1.93365,7000000.0
2006-03-21 06:32:00,1.93357,1.93383,1.93353,1.9337,11000000.0
2006-03-21 06:33:00,1.93391,1.93407,1.93391,1.93407,7000000.0
2006-03-21 06:34:00,1.93372,1.93372,1.93305,1.93305,7000000.0
2006-03-21 06:35:00,1.93327,1.93434,1.93327,1.93434,11000000.0
2006-03-21 06:36:00,1.93421,1.93447,1.93416,1.93416,5000000.0
2006-03-21 06:37:00,1.93424,1.93435,1.93413,1.93435,10000000.0
2006-03-21 06:38:00,1.93478,1.93478,1.93463,1.93478,5000000.0
2006-03-21 06:39:00,1.93476,1.93488,1.93471,1.93474,11000000.0
2006-03-21 06:40:00,1.93481,1.93498,1.93468,1.93483,7000000.0
2006-03-21 06:41:00,1.93516,1.93607,1.93516,1.93607,7000000.0
2006-03-21 06:42:00,1.93682,1.93769,1.93678,1.93769,5000000.0
2006-03-21 06:43:00,1.93765,1.93765,1.93732,1.93757,7000000.0
2006-03-21 06:44:00,1.9373,1.93734,1.93706,1.93734,8000000.0
2006-03-21 06:45:00,1.93756,1.93783,1.93755,1.93783,8000000.0
2006-03-21 06:46:00,1.93783,1.93783,1.93723,1.93723,10000000.0
2006-03-21 06:47:00,1.93712,1.9373,1.93694,1.9373,8000000.0
2006-03-21 06:48:00,1.93737,1.93737,1.937,1.93703,7000000.0
2006-03-21 06:49:00,1.93708,1.9373,1.93708,1.93727,8000000.0
2006-03-21 06:50:00,1.93725,1.93726,1.93713,1.9372,5000000.0
2006-03-21 06:51:00,1.93721,1.93739,1.93705,1.93706,10000000.0
2006-03-21 06:52:00,1.93703,1.93706,1.93694,1.93703,8000000.0
2006-03-21 06:53:00,1.93704,1.93727,1.93701,1.93717,8000000.0
2006-03-21 06:54:00,1.93723,1.93723,1.93677,1.93677,7000000.0
2006-03-21 06:55:00,1.93645,1.93671,1.93628,1.93664,7000000.0
2006-03-21 06:56:00,1.93698,1.937,1.93698,1.937,2000000.0
2006-03-21 06:57:00,1.93747,1.93768,1.93742,1.93765,7000000.0
2006-03-21 06:58:00,1.93768,1.93771,1.93751,1.93769,7000000.0
2006-03-21 06:59:00,1.93763,1.93763,1.93745,1.93759,7000000.0
2006-03-21 07:03:00,1.93733,1.93734,1.93719,1.93726,7000000.0
2006-03-21 07:04:00,1.93704,1.93743,1.93704,1.93743,8000000.0
2006-03-21 07:05:00,1.93748,1.93748,1.93723,1.93734,11000000.0
2006-03-21 07:06:00,1.93707,1.93741,1.93707,1.93735,11000000.0
2006-03-21 07:08:00,1.93744,1.93748,1.93733,1.93743,9000000.0
2006-03-21 07:10:00,1.93736,1.93761,1.93736,1.93761,7000000.0
2006-03-21 07:11:00,1.93776,1.93802,1.93755,1.93797,10000000.0
2006-03-21 07:12:00,1.93825,1.93832,1.9382,1.93829,7000000.0
2006-03-21 07:13:00,1.93823,1.9384,1.93823,1.93833,8000000.0
2006-03-21 07:14:00,1.9384,1.9387,1.9384,1.93858,7000000.0
2006-03-21 07:15:00,1.93857,1.93857,1.93832,1.93834,10000000.0
2006-03-21 07:16:00,1.93829,1.93839,1.9382,1.93839,8000000.0
2006-03-21 07:17:00,1.93832,1.93852,1.93832,1.93837,11000000.0
2006-03-21 07:18:00,1.93833,1.93857,1.93833,1.93843,8000000.0
2006-03-21 07:19:00,1.93845,1.93851,1.93836,1.93841,8000000.0
2006-03-21 07:20:00,1.93838,1.93841,1.93814,1.93833,9000000.0
2006-03-21 07:21:00,1.93824,1.93824,1.93769,1.93769,10000000.0
2006-03-21 07:22:00,1.93759,1.93762,1.93741,1.93742,11000000.0
2006-03-21 07:25:00,1.93799,1.93799,1.93785,1.93786,8000000.0
2006-03-21 07:26:00,1.93783,1.93804,1.93783,1.93787,7000000.0
2006-03-21 07:27:00,1.93811,1.93818,1.93801,1.93817,7000000.0
2006-03-21 07:28:00,1.93818,1.93828,1.93806,1.93816,7000000.0
2006-03-21 07:30:00,1.9381,1.93827,1.9381,1.93825,8000000.0
2006-03-21 07:31:00,1.93825,1.9383,1.93812,1.93812,7000000.0
2006-03-21 07:35:00,1.93816,1.93816,1.93801,1.93805,8000000.0
2006-03-21 07:36:00,1.938,1.93812,1.938,1.93808,7000000.0
2006-03-21 07:37:00,1.93788,1.93789,1.93741,1.93741,7000000.0
2006-03-21 07:38:00,1.93733,1.93737,1.93712,1.9372,11000000.0
2006-03-21 07:40:00,1.93741,1.93776,1.93741,1.93767,8000000.0
2006-03-21 07:41:00,1.9377,1.9377,1.93723,1.93744,9000000.0
2006-03-21 07:42:00,1.93758,1.93758,1.93737,1.93745,11000000.0
2006-03-21 07:43:00,1.93743,1.93743,1.93696,1.93699,7000000.0
2006-03-21 07:47:00,1.93733,1.93752,1.93733,1.93752,7000000.0
2006-03-21 07:48:00,1.93744,1.93759,1.93725,1.93725,8000000.0
2006-03-21 07:49:00,1.93729,1.93794,1.93729,1.93789,8000000.0
2006-03-21 07:50:00,1.93775,1.93775,1.93747,1.93747,7000000.0
2006-03-21 07:52:00,1.93747,1.93781,1.93747,1.93781,10000000.0
2006-03-21 07:53:00,1.93773,1.93793,1.93773,1.93787,11000000.0
2006-03-21 07:56:00,1.93779,1.93779,1.93756,1.93756,9000000.0
2006-03-21 07:58:00,1.93815,1.93819,1.93797,1.93797,7000000.0
2006-03-21 08:00:00,1.93769,1.93779,1.93725,1.93725,8000000.0
2006-03-21 08:01:00,1.93667,1.93742,1.93667,1.93742,10000000.0
2006-03-21 08:02:00,1.93731,1.93753,1.93731,1.93753,7000000.0
2006-03-21 08:03:00,1.93733,1.93741,1.93683,1.93692,8000000.0
2006-03-21 08:04:00,1.93671,1.93679,1.9366,1.9366,8000000.0
2006-03-21 08:05:00,1.93651,1.93651,1.93631,1.93648,8000000.0
2006-03-21 08:06:00,1.93638,1.93638,1.93607,1.93607,6000000.0
2006-03-21 08:07:00,1.93682,1.93688,1.93653,1.93688,7000000.0
2006-03-21 08:08:00,1.93692,1.93692,1.93668,1.93668,7000000.0
2006-03-21 08:12:00,1.93651,1.93651,1.93618,1.93618,9000000.0
2006-03-21 08:13:00,1.93603,1.93617,1.93593,1.93597,7000000.0
2006-03-21 08:14:00,1.93575,1.93597,1.93575,1.93577,9000000.0
2006-03-21 08:15:00,1.93577,1.93598,1.93574,1.93597,8000000.0
2006-03-21 08:16:00,1.93602,1.93611,1.93593,1.93605,11000000.0
2006-03-21 08:17:00,1.93569,1.93577,1.93563,1.93564,7000000.0
2006-03-21 08:18:00,1.93563,1.93575,1.93551,1.93565,9000000.0
2006-03-21 08:19:00,1.93499,1.93553,1.93499,1.93551,7000000.0
2006-03-21 08:20:00,1.9354,1.93564,1.93539,1.93539,8000000.0
2006-03-21 08:21:00,1.93522,1.93522,1.93489,1.93489,8000000.0
2006-03-21 08:22:00,1.93488,1.9349,1.93468,1.9349,8000000.0
2006-03-21 08:23:00,1.93481,1.93589,1.9348,1.93589,7000000.0
2006-03-21 08:24:00,1.93594,1.93594,1.93572,1.93575,7000000.0
2006-03-21 08:25:00,1.93491,1.93507,1.9346,1.93507,8000000.0
2006-03-21 08:26:00,1.93563,1.93563,1.93531,1.93531,7000000.0
2006-03-21 08:27:00,1.93565,1.93595,1.93565,1.93582,10000000.0
2006-03-21 08:28:00,1.93544,1.93554,1.93536,1.93554,7000000.0
2006-03-21 08:29:00,1.93559,1.93574,1.93552,1.93568,10000000.0
2006-03-21 08:30:00,1.93591,1.93612,1.93591,1.93595,7000000.0
2006-03-21 08:31:00,1.93538,1.93566,1.93535,1.93566,10000000.0
2006-03-21 08:32:00,1.93578,1.93578,1.93535,1.93535,8000000.0
2006-03-21 08:33:00,1.93527,1.93527,1.93461,1.93461,7000000.0
2006-03-21 08:34:00,1.93494,1.93506,1.93492,1.93506,9000000.0
2006-03-21 08:35:00,1.93518,1.93558,1.93518,1.93558,9000000.0
2006-03-21 08:36:00,1.9358,1.93586,1.93549,1.93549,8000000.0
2006-03-21 08:37:00,1.93522,1.93522,1.93502,1.93515,9000000.0
2006-03-21 08:38:00,1.93531,1.9354,1.93495,1.93498,10000000.0
2006-03-21 08:39:00,1.93492,1.93586,1.93492,1.93586,11000000.0
2006-03-21 08:40:00,1.93615,1.93648,1.93593,1.93593,8000000.0
2006-03-21 08:41:00,1.93577,1.93577,1.93547,1.93547,11000000.0
2006-03-21 08:42:00,1.93554,1.93584,1.93545,1.93584,10000000.0
2006-03-21 08:43:00,1.93546,1.93546,1.93525,1.93529,8000000.0
2006-03-21 08:44:00,1.93515,1.93556,1.93515,1.93556,10000000.0
2006-03-21 08:45:00,1.93564,1.93589,1.93564,1.93573,8000000.0
2006-03-21 08:46:00,1.93558,1.93578,1.93421,1.93578,8000000.0
2006-03-21 08:47:00,1.93579,1.93584,1.93539,1.93548,7000000.0
2006-03-21 08:48:00,1.93563,1.93596,1.93563,1.93596,8000000.0
2006-03-21 08:49:00,1.93623,1.93624,1.93593,1.93609,11000000.0
2006-03-21 08:50:00,1.93586,1.93596,1.93574,1.93596,7000000.0
2006-03-21 08:51:00,1.93637,1.93637,1.93594,1.93594,8000000.0
2006-03-21 08:52:00,1.93589,1.93598,1.93574,1.93597,9000000.0
2006-03-21 08:53:00,1.93572,1.93572,1.93486,1.93505,8000000.0
2006-03-21 08:54:00,1.93489,1.93514,1.93489,1.93514,8000000.0
2006-03-21 08:55:00,1.93584,1.93648,1.93584,1.93648,8000000.0
2006-03-21 08:56:00,1.93645,1.93645,1.93582,1.93582,7000000.0
2006-03-21 08:57:00,1.93578,1.93599,1.9357,1.9357,8000000.0
2006-03-21 08:58:00,1.93557,1.93577,1.93557,1.93568,7000000.0
2006-03-21 08:59:00,1.93558,1.93558,1.93545,1.93545,7000000.0
2006-03-21 09:00:00,1.93548,1.93566,1.93548,1.93548,8000000.0
2006-03-21 09:01:00,1.93564,1.93599,1.93564,1.93597,9000000.0
2006-03-21 09:02:00,1.93586,1.93588,1.93578,1.93578,10000000.0
2006-03-21 09:03:00,1.93533,1.93639,1.93533,1.93639,7000000.0
2006-03-21 09:04:00,1.93648,1.93648,1.93628,1.93635,7000000.0
2006-03-21 09:05:00,1.93622,1.9364,1.93622,1.93631,7000000.0
2006-03-21 09:06:00,1.93637,1.93638,1.93571,1.93571,11000000.0
2006-03-21 09:07:00,1.93577,1.9364,1.93577,1.9364,8000000.0
2006-03-21 09:08:00,1.93633,1.93633,1.93611,1.93613,7000000.0
2006-03-21 09:09:00,1.93571,1.93571,1.9354,1.93551,11000000.0
2006-03-21 09:10:00,1.93535,1.93564,1.93535,1.93561,7000000.0
2006-03-21 09:11:00,1.9357,1.93618,1.9357,1.93618,9000000.0
2006-03-21 09:12:00,1.93593,1.93624,1.93593,1.93602,8000000.0
2006-03-21 09:13:00,1.93584,1.93584,1.93558,1.93566,9000000.0
2006-03-21 09:14:00,1.93577,1.93629,1.93577,1.93627,11000000.0
2006-03-21 09:15:00,1.93606,1.93624,1.93598,1.93598,7000000.0
2006-03-21 09:16:00,1.93605,1.93616,1.93595,1.93614,8000000.0
2006-03-21 09:17:00,1.93618,1.93644,1.93618,1.93633,11000000.0
2006-03-21 09:18:00,1.93633,1.93633,1.93579,1.93579,8000000.0
2006-03-21 09:19:00,1.93555,1.93596,1.93555,1.93596,7000000.0
2006-03-21 09:20:00,1.93605,1.93605,1.93586,1.93588,7000000.0
2006-03-21 09:21:00,1.93597,1.93641,1.93597,1.93639,8000000.0
2006-03-21 09:22:00,1.93655,1.9375,1.93655,1.9375,8000000.0
2006-03-21 09:23:00,1.9373,1.9373,1.93681,1.93682,7000000.0
2006-03-21 09:24:00,1.93683,1.93683,1.93633,1.93661,8000000.0
2006-03-21 09:25:00,1.93659,1.93689,1.93654,1.93689,7000000.0
2006-03-21 09:26:00,1.93725,1.93742,1.93719,1.9373,11000000.0
2006-03-21 09:27:00,1.93746,1.93751,1.93731,1.93731,11000000.0
2006-03-21 09:28:00,1.93758,1.9377,1.93753,1.93763,9000000.0
2006-03-21 09:29:00,1.93757,1.93765,1.93714,1.93722,8000000.0
2006-03-21 09:30:00,1.93726,1.93805,1.93726,1.93805,7000000.0
2006-03-21 09:31:00,1.93823,1.93868,1.93823,1.93868,7000000.0
2006-03-21 09:32:00,1.93914,1.93934,1.93893,1.93893,7000000.0
2006-03-21 09:33:00,1.9392,1.93959,1.9392,1.93958,8000000.0
2006-03-21 09:34:00,1.93967,1.93968,1.93945,1.93945,7000000.0
2006-03-21 09:35:00,1.94005,1.94049,1.94005,1.94049,10000000.0
2006-03-21 09:36:00,1.9408,1.94113,1.9408,1.94113,8000000.0
2006-03-21 09:37:00,1.94161,1.94209,1.94161,1.94209,11000000.0
2006-03-21 09:38:00,1.94199,1.94227,1.94028,1.94227,11000000.0
2006-03-21 09:39:00,1.94258,1.94267,1.94224,1.94242,7000000.0
2006-03-21 09:40:00,1.94244,1.94274,1.94244,1.94245,9000000.0
2006-03-21 09:41:00,1.94231,1.94231,1.94199,1.94199,8000000.0
2006-03-21 09:42:00,1.94222,1.94222,1.94193,1.94213,10000000.0
2006-03-21 09:43:00,1.94211,1.94233,1.94195,1.94217,11000000.0
2006-03-21 09:45:00,1.94185,1.94185,1.9416,1.94162,7000000.0
2006-03-21 09:47:00,1.94167,1.94191,1.94165,1.94191,9000000.0
2006-03-21 09:48:00,1.9415,1.94165,1.9413,1.94165,7000000.0
2006-03-21 09:49:00,1.94155,1.94192,1.94155,1.94192,11000000.0
2006-03-21 09:51:00,1.9419,1.94192,1.94177,1.94184,8000000.0
2006-03-21 09:52:00,1.94209,1.94212,1.94199,1.94208,8000000.0
2006-03-21 09:53:00,1.94208,1.94253,1.94208,1.94253,10000000.0
2006-03-21 09:54:00,1.94309,1.94362,1.94176,1.94176,7000000.0
2006-03-21 09:55:00,1.9433,1.94359,1.94301,1.94359,8000000.0
2006-03-21 09:56:00,1.94375,1.94412,1.94375,1.9441,10000000.0
2006-03-21 09:57:00,1.94363,1.94467,1.94363,1.94467,8000000.0
2006-03-21 09:58:00,1.94497,1.94497,1.94459,1.9448,8000000.0
2006-03-21 09:59:00,1.94509,1.94533,1.94506,1.94517,10000000.0
2006-03-21 10:00:00,1.94484,1.94484,1.94461,1.94466,10000000.0
2006-03-21 10:01:00,1.9447,1.94513,1.9447,1.94513,10000000.0
2006-03-21 10:02:00,1.94515,1.94526,1.9449,1.9449,10000000.0
2006-03-21 10:03:00,1.94477,1.94531,1.94477,1.94531,7000000.0
2006-03-21 10:04:00,1.94535,1.94538,1.94516,1.94518,7000000.0
2006-03-21 10:05:00,1.94542,1.94568,1.94542,1.94567,11000000.0
2006-03-21 10:06:00,1.94578,1.94587,1.94561,1.94568,7000000.0
2006-03-21 10:07:00,1.94596,1.94654,1.94573,1.94654,7000000.0
2006-03-21 10:08:00,1.94725,1.94782,1.94725,1.94762,7000000.0
2006-03-21 10:09:00,1.94716,1.94717,1.94698,1.94709,7000000.0
2006-03-21 10:10:00,1.94674,1.94674,1.94605,1.94618,7000000.0
2006-03-21 10:11:00,1.94642,1.9468,1.94642,1.9468,7000000.0
2006-03-21 10:12:00,1.9467,1.94671,1.94637,1.94667,8000000.0
2006-03-21 10:13:00,1.94678,1.94716,1.9467,1.9467,8000000.0
2006-03-21 10:14:00,1.94674,1.94714,1.9466,1.94714,7000000.0
2006-03-21 10:15:00,1.94734,1.94734,1.94675,1.947,10000000.0
2006-03-21 10:16:00,1.9473,1.94801,1.9473,1.94783,7000000.0
2006-03-21 10:17:00,1.94793,1.9483,1.94779,1.94783,11000000.0
2006-03-21 10:18:00,1.94707,1.94707,1.9468,1.94683,8000000.0
2006-03-21 10:19:00,1.94781,1.94805,1.9478,1.94805,9000000.0
2006-03-21 10:20:00,1.948,1.948,1.9477,1.94793,7000000.0
2006-03-21 10:21:00,1.94834,1.94866,1.94799,1.94799,8000000.0
2006-03-21 10:22:00,1.94807,1.94814,1.94763,1.94776,7000000.0
2006-03-21 10:23:00,1.94779,1.94806,1.94772,1.94772,7000000.0
2006-03-21 10:24:00,1.94777,1.94793,1.9477,1.94793,7000000.0
2006-03-21 10:25:00,1.94795,1.94896,1.94795,1.94895,9000000.0
2006-03-21 10:26:00,1.94936,1.94973,1.94936,1.94954,11000000.0
2006-03-21 10:27:00,1.94923,1.94923,1.94898,1.94921,8000000.0
2006-03-21 10:28:00,1.94943,1.94971,1.94943,1.94963,9000000.0
2006-03-21 10:29:00,1.94939,1.94939,1.94882,1.94924,8000000.0
2006-03-21 10:30:00,1.94921,1.94931,1.94913,1.94915,8000000.0
2006-03-21 10:31:00,1.94914,1.94925,1.94888,1.94888,7000000.0
2006-03-21 10:32:00,1.94902,1.94902,1.9487,1.94871,9000000.0
2006-03-21 10:33:00,1.94883,1.94907,1.94883,1.94907,7000000.0
2006-03-21 10:34:00,1.94939,1.94965,1.94937,1.94965,7000000.0
2006-03-21 10:35:00,1.94992,1.95008,1.94992,1.95008,7000000.0
2006-03-21 10:36:00,1.94992,1.94992,1.94899,1.94939,8000000.0
2006-03-21 10:37:00,1.9493,1.9493,1.94891,1.94891,8000000.0
2006-03-21 10:38:00,1.94899,1.94907,1.94887,1.94901,10000000.0
2006-03-21 10:39:00,1.94895,1.94909,1.9489,1.9489,8000000.0
2006-03-21 10:40:00,1.94896,1.94935,1.94896,1.94929,7000000.0
2006-03-21 10:41:00,1.94986,1.9502,1.94986,1.95005,9000000.0
2006-03-21 10:42:00,1.95017,1.95023,1.95005,1.95011,7000000.0
2006-03-21 10:43:00,1.95022,1.95022,1.94974,1.94997,10000000.0
2006-03-21 10:44:00,1.9496,1.94994,1.94952,1.94994,7000000.0
2006-03-21 10:45:00,1.94994,1.95009,1.94978,1.94978,8000000.0
2006-03-21 10:46:00,1.94957,1.94964,1.9495,1.9496,8000000.0
2006-03-21 10:48:00,1.94956,1.94956,1.9494,1.94942,8000000.0
2006-03-21 10:49:00,1.94943,1.94948,1.94933,1.94941,9000000.0
2006-03-21 10:50:00,1.94945,1.94953,1.94937,1.94951,8000000.0
2006-03-21 10:51:00,1.94993,1.95121,1.94993,1.95121,9000000.0
2006-03-21 10:52:00,1.95129,1.95203,1.95129,1.95203,8000000.0
2006-03-21 10:53:00,1.95164,1.95164,1.95108,1.95113,9000000.0
2006-03-21 10:54:00,1.95078,1.95078,1.95041,1.95041,10000000.0
2006-03-21 10:55:00,1.95033,1.95042,1.95029,1.95042,7000000.0
2006-03-21 10:56:00,1.95051,1.95107,1.94899,1.95022,7000000.0
2006-03-21 10:57:00,1.94978,1.95079,1.94978,1.95079,8000000.0
2006-03-21 10:58:00,1.95083,1.95085,1.9506,1.9506,7000000.0
2006-03-21 10:59:00,1.95029,1.95029,1.94973,1.94983,11000000.0
2006-03-21 11:00:00,1.95003,1.95029,1.94872,1.94872,7000000.0
2006-03-21 11:01:00,1.95015,1.95021,1.94996,1.95021,8000000.0
2006-03-21 11:02:00,1.95039,1.95039,1.94966,1.94966,7000000.0
2006-03-21 11:03:00,1.94977,1.95043,1.94977,1.95043,11000000.0
2006-03-21 11:04:00,1.95016,1.95016,1.94977,1.94977,11000000.0
2006-03-21 11:05:00,1.95031,1.95046,1.94985,1.94985,7000000.0
2006-03-21 11:06:00,1.94964,1.95001,1.94964,1.94989,8000000.0
2006-03-21 11:07:00,1.95025,1.95038,1.9502,1.95024,7000000.0
2006-03-21 11:08:00,1.95035,1.95078,1.95035,1.9507,9000000.0
2006-03-21 11:09:00,1.95094,1.95141,1.95094,1.95141,8000000.0
2006-03-21 11:10:00,1.95152,1.95164,1.95133,1.95164,8000000.0
2006-03-21 11:11:00,1.95199,1.95199,1.9512,1.9512,10000000.0
2006-03-21 11:12:00,1.95132,1.95136,1.95106,1.95136,7000000.0
2006-03-21 11:13:00,1.95125,1.95125,1.95082,1.95087,11000000.0
2006-03-21 11:14:00,1.9507,1.9507,1.94989,1.94989,11000000.0
2006-03-21 11:15:00,1.95007,1.95031,1.95007,1.95018,7000000.0
2006-03-21 11:16:00,1.95036,1.9505,1.95036,1.95045,7000000.0
2006-03-21 11:17:00,1.9511,1.9512,1.95108,1.95108,7000000.0
2006-03-21 11:18:00,1.95127,1.95133,1.95079,1.95079,10000000.0
2006-03-21 11:19:00,1.95052,1.95056,1.95034,1.95039,11000000.0
2006-03-21 11:20:00,1.9499,1.95045,1.9499,1.95029,8000000.0
2006-03-21 11:21:00,1.95055,1.95062,1.95046,1.9506,7000000.0
2006-03-21 11:22:00,1.95034,1.95034,1.94972,1.95002,8000000.0
2006-03-21 11:23:00,1.95002,1.95035,1.95002,1.95035,8000000.0
2006-03-21 11:24:00,1.95074,1.95085,1.95074,1.95085,7000000.0
2006-03-21 11:25:00,1.95093,1.95095,1.95081,1.95084,8000000.0
2006-03-21 11:26:00,1.95073,1.95114,1.95073,1.95108,11000000.0
2006-03-21 11:27:00,1.95116,1.95122,1.95099,1.95122,8000000.0
2006-03-21 11:28:00,1.95137,1.95175,1.95137,1.95175,7000000.0
2006-03-21 11:29:00,1.95135,1.95142,1.9512,1.9512,8000000.0
2006-03-21 11:30:00,1.95077,1.95099,1.95071,1.95071,7000000.0
2006-03-21 11:31:00,1.95038,1.95068,1.95034,1.95067,11000000.0
2006-03-21 11:32:00,1.95067,1.95083,1.95067,1.9508,11000000.0
2006-03-21 11:33:00,1.9507,1.9507,1.94999,1.94999,7000000.0
2006-03-21 11:34:00,1.94987,1.95012,1.94979,1.95012,7000000.0
2006-03-21 11:35:00,1.95022,1.95042,1.95015,1.95042,10000000.0
2006-03-21 11:36:00,1.95013,1.95018,1.95006,1.95009,8000000.0
2006-03-21 11:37:00,1.9503,1.95065,1.95018,1.95018,8000000.0
2006-03-21 11:38:00,1.94992,1.94992,1.94915,1.94915,9000000.0
2006-03-21 11:39:00,1.94866,1.94866,1.94757,1.94757,9000000.0
2006-03-21 11:40:00,1.9472,1.9472,1.94633,1.94635,11000000.0
2006-03-21 11:41:00,1.94611,1.94611,1.94584,1.9461,11000000.0
2006-03-21 11:42:00,1.946,1.94622,1.94594,1.94622,11000000.0
2006-03-21 11:43:00,1.94644,1.94691,1.94644,1.94691,7000000.0
2006-03-21 11:44:00,1.94707,1.94707,1.9469,1.9469,7000000.0
2006-03-21 11:45:00,1.94658,1.94681,1.94658,1.94666,11000000.0
2006-03-21 11:46:00,1.94649,1.94655,1.94633,1.94647,7000000.0
2006-03-21 11:47:00,1.94657,1.94692,1.94657,1.94685,9000000.0
2006-03-21 11:48:00,1.94679,1.94693,1.94656,1.94667,10000000.0
2006-03-21 11:49:00,1.94688,1.94695,1.94684,1.94692,7000000.0
2006-03-21 11:50:00,1.94712,1.94741,1.94712,1.94723,7000000.0
2006-03-21 11:51:00,1.94731,1.94739,1.94703,1.94731,8000000.0
2006-03-21 11:52:00,1.94747,1.94819,1.94747,1.94803,10000000.0
2006-03-21 11:53:00,1.94788,1.94788,1.94742,1.94742,10000000.0
2006-03-21 11:54:00,1.94733,1.94755,1.94732,1.94755,9000000.0
2006-03-21 11:55:00,1.9476,1.94776,1.9476,1.94776,8000000.0
2006-03-21 11:56:00,1.94766,1.94767,1.94745,1.94754,11000000.0
2006-03-21 11:57:00,1.94761,1.94761,1.94744,1.94755,8000000.0
2006-03-21 11:58:00,1.94793,1.94797,1.94747,1.94747,9000000.0
2006-03-21 11:59:00,1.94673,1.94674,1.94597,1.94597,7000000.0
2006-03-21 12:00:00,1.94643,1.94669,1.94622,1.94669,7000000.0
2006-03-21 12:01:00,1.94702,1.94706,1.94683,1.94699,10000000.0
2006-03-21 12:02:00,1.94714,1.94767,1.94714,1.94729,10000000.0
2006-03-21 12:03:00,1.94707,1.94733,1.94707,1.94714,7000000.0
2006-03-21 12:04:00,1.94714,1.94729,1.94701,1.94729,9000000.0
2006-03-21 12:05:00,1.94739,1.94739,1.94705,1.94713,11000000.0
2006-03-21 12:06:00,1.94641,1.94641,1.9457,1.9457,7000000.0
2006-03-21 12:07:00,1.94524,1.94558,1.94524,1.94558,7000000.0
2006-03-21 12:09:00,1.94578,1.94618,1.94578,1.94618,8000000.0
2006-03-21 12:10:00,1.94603,1.94624,1.94598,1.94598,8000000.0
2006-03-21 12:11:00,1.94544,1.94561,1.94537,1.94558,7000000.0
2006-03-21 12:12:00,1.94546,1.9457,1.94531,1.9456,7000000.0
2006-03-21 12:13:00,1.94557,1.94559,1.94492,1.94492,10000000.0
2006-03-21 12:14:00,1.94498,1.94523,1.94498,1.9452,8000000.0
2006-03-21 12:15:00,1.94507,1.94512,1.94484,1.94499,8000000.0
2006-03-21 12:16:00,1.94459,1.94508,1.94459,1.94508,8000000.0
2006-03-21 12:17:00,1.94515,1.94515,1.94502,1.94503,8000000.0
2006-03-21 12:18:00,1.94516,1.94535,1.94515,1.94515,11000000.0
2006-03-21 12:19:00,1.94457,1.94457,1.94343,1.94343,9000000.0
2006-03-21 12:20:00,1.94326,1.94352,1.94317,1.94331,10000000.0
2006-03-21 12:21:00,1.94292,1.94292,1.94011,1.94011,7000000.0
2006-03-21 12:22:00,1.94243,1.94328,1.94243,1.94328,8000000.0
2006-03-21 12:23:00,1.94347,1.94368,1.94297,1.94297,7000000.0
2006-03-21 12:24:00,1.94361,1.94424,1.94361,1.94407,7000000.0
2006-03-21 12:26:00,1.94414,1.94421,1.944,1.94417,8000000.0
2006-03-21 12:27:00,1.94398,1.94413,1.94393,1.94405,10000000.0
2006-03-21 12:28:00,1.94413,1.94435,1.94404,1.94413,9000000.0
2006-03-21 12:29:00,1.94402,1.94418,1.94389,1.94418,9000000.0
2006-03-21 12:30:00,1.94436,1.94436,1.94415,1.94422,7000000.0
2006-03-21 12:31:00,1.94411,1.94411,1.94386,1.94394,11000000.0
2006-03-21 12:32:00,1.94407,1.94407,1.94373,1.94374,7000000.0
2006-03-21 12:33:00,1.94376,1.94376,1.94341,1.94341,7000000.0
2006-03-21 12:34:00,1.94373,1.94391,1.94373,1.94381,7000000.0
2006-03-21 12:35:00,1.94373,1.94373,1.94339,1.94339,8000000.0
2006-03-21 12:36:00,1.94358,1.94358,1.94327,1.94336,8000000.0
2006-03-21 12:37:00,1.94332,1.94394,1.94332,1.94381,9000000.0
2006-03-21 12:38:00,1.94405,1.94427,1.94348,1.94361,8000000.0
2006-03-21 12:39:00,1.94355,1.94461,1.94355,1.94461,9000000.0
2006-03-21 12:40:00,1.94502,1.94575,1.94502,1.94574,7000000.0
2006-03-21 12:42:00,1.94565,1.94571,1.94561,1.94565,9000000.0
2006-03-21 12:46:00,1.94623,1.94646,1.94622,1.94632,9000000.0
2006-03-21 12:47:00,1.94638,1.94648,1.94623,1.94623,10000000.0
2006-03-21 12:48:00,1.946,1.94678,1.946,1.94678,11000000.0
2006-03-21 12:49:00,1.94808,1.94869,1.94808,1.94843,7000000.0
2006-03-21 12:50:00,1.94784,1.9479,1.94759,1.94778,7000000.0
2006-03-21 12:51:00,1.94771,1.94772,1.94743,1.94765,8000000.0
2006-03-21 12:52:00,1.94778,1.94779,1.94745,1.94776,11000000.0
2006-03-21 12:53:00,1.94774,1.94774,1.94763,1.94764,8000000.0
2006-03-21 12:54:00,1.94763,1.94765,1.94752,1.94752,7000000.0
2006-03-21 12:55:00,1.94713,1.94713,1.94665,1.94665,8000000.0
2006-03-21 12:57:00,1.94666,1.94666,1.94656,1.94662,7000000.0
2006-03-21 12:58:00,1.9465,1.9465,1.9462,1.9462,8000000.0
2006-03-21 12:59:00,1.94634,1.94643,1.94628,1.94642,7000000.0
2006-03-21 13:00:00,1.94631,1.94632,1.94622,1.94632,8000000.0
2006-03-21 13:01:00,1.94619,1.94642,1.94619,1.94638,8000000.0
2006-03-21 13:02:00,1.94634,1.94634,1.94594,1.94606,7000000.0
2006-03-21 13:03:00,1.94594,1.94595,1.94565,1.94572,8000000.0
2006-03-21 13:04:00,1.94549,1.94568,1.94545,1.94568,7000000.0
2006-03-21 13:05:00,1.94591,1.94647,1.94591,1.94647,8000000.0
2006-03-21 13:06:00,1.94655,1.94668,1.94644,1.94668,7000000.0
2006-03-21 13:07:00,1.94673,1.94688,1.94667,1.94678,7000000.0
2006-03-21 13:08:00,1.94689,1.94694,1.94674,1.9468,10000000.0
2006-03-21 13:09:00,1.9465,1.94657,1.9461,1.9461,7000000.0
2006-03-21 13:10:00,1.94604,1.94604,1.94579,1.94586,9000000.0
2006-03-21 13:11:00,1.9462,1.94639,1.94601,1.94617,8000000.0
2006-03-21 13:12:00,1.9461,1.94633,1.94599,1.94613,8000000.0
2006-03-21 13:13:00,1.94599,1.94604,1.94586,1.94604,9000000.0
2006-03-21 13:14:00,1.94599,1.94615,1.94595,1.94609,7000000.0
2006-03-21 13:15:00,1.94604,1.94604,1.94577,1.94593,8000000.0
2006-03-21 13:17:00,1.94593,1.94598,1.94581,1.94594,9000000.0
2006-03-21 13:18:00,1.94594,1.946,1.94588,1.94597,10000000.0
2006-03-21 13:20:00,1.94593,1.94596,1.94581,1.94596,8000000.0
2006-03-21 13:21:00,1.94593,1.94601,1.94577,1.94601,7000000.0
2006-03-21 13:22:00,1.94618,1.94643,1.94615,1.94643,11000000.0
2006-03-21 13:23:00,1.94632,1.94645,1.94608,1.94608,8000000.0
2006-03-21 13:24:00,1.94585,1.9459,1.94575,1.9459,7000000.0
2006-03-21 13:26:00,1.94603,1.94607,1.94594,1.94603,10000000.0
2006-03-21 13:28:00,1.94598,1.94599,1.9459,1.94594,21000000.0
2006-03-21 13:29:00,1.94583,1.94585,1.94579,1.94585,17000000.0
2006-03-21 13:30:00,1.94597,1.94613,1.94597,1.94613,7000000.0
2006-03-21 13:31:00,1.94614,1.94624,1.94605,1.94605,9000000.0
2006-03-21 13:32:00,1.9462,1.94625,1.94489,1.94537,14000000.0
2006-03-21 13:33:00,1.9455,1.94566,1.9455,1.94566,14000000.0
2006-03-21 13:34:00,1.94532,1.94532,1.94518,1.94531,31000000.0
2006-03-21 13:35:00,1.9452,1.94585,1.9452,1.94565,17000000.0
2006-03-21 13:36:00,1.94563,1.94563,1.94451,1.94451,24000000.0
2006-03-21 13:37:00,1.94511,1.94548,1.94511,1.94548,10000000.0
2006-03-21 13:38:00,1.94571,1.94613,1.94571,1.94613,18000000.0
2006-03-21 13:39:00,1.94655,1.94656,1.94648,1.94653,15000000.0
2006-03-21 13:41:00,1.94613,1.94622,1.94606,1.94622,13000000.0
2006-03-21 13:42:00,1.94617,1.94617,1.9461,1.94614,3000000.0
2006-03-21 13:43:00,1.9461,1.94613,1.94584,1.94584,10000000.0
2006-03-21 13:44:00,1.94546,1.94569,1.94538,1.94569,26000000.0
2006-03-21 13:45:00,1.94559,1.94563,1.9454,1.94543,22000000.0
2006-03-21 13:46:00,1.94532,1.94548,1.9453,1.94537,19000000.0
2006-03-21 13:47:00,1.9455,1.94571,1.94546,1.94546,17000000.0
2006-03-21 13:48:00,1.94537,1.94549,1.94532,1.94533,22000000.0
2006-03-21 13:49:00,1.94542,1.94567,1.94542,1.94564,24000000.0
2006-03-21 13:50:00,1.94562,1.94568,1.94548,1.94566,15000000.0
2006-03-21 13:51:00,1.94581,1.9459,1.94581,1.94582,22000000.0
2006-03-21 13:52:00,1.94547,1.94547,1.94521,1.94537,32000000.0
2006-03-21 13:53:00,1.94529,1.94553,1.94529,1.94546,28000000.0
2006-03-21 13:54:00,1.94561,1.94572,1.94561,1.9457,31000000.0
2006-03-21 13:55:00,1.94615,1.94654,1.94615,1.94653,20000000.0
2006-03-21 13:56:00,1.94665,1.94735,1.94665,1.94735,24000000.0
2006-03-21 13:57:00,1.94715,1.94735,1.94715,1.94735,34000000.0
2006-03-21 13:59:00,1.94703,1.94732,1.94692,1.94692,30000000.0
2006-03-21 14:00:00,1.94685,1.94709,1.94685,1.94691,39000000.0
2006-03-21 14:01:00,1.9474,1.94745,1.94738,1.94745,30000000.0
2006-03-21 14:02:00,1.94742,1.94764,1.94742,1.94755,19000000.0
2006-03-21 14:03:00,1.94748,1.94759,1.94747,1.94759,23000000.0
2006-03-21 14:04:00,1.94737,1.94737,1.94708,1.94708,33000000.0
2006-03-21 14:05:00,1.9471,1.94744,1.9471,1.94735,28000000.0
2006-03-21 14:06:00,1.94708,1.94723,1.947,1.94723,31000000.0
2006-03-21 14:07:00,1.94724,1.94728,1.94714,1.94717,31000000.0
2006-03-21 14:08:00,1.94729,1.94741,1.94724,1.94741,27000000.0
2006-03-21 14:09:00,1.94744,1.94765,1.94744,1.94764,27000000.0
2006-03-21 14:10:00,1.9473,1.94755,1.94729,1.94755,24000000.0
2006-03-21 14:11:00,1.94757,1.94757,1.94733,1.94736,21000000.0
2006-03-21 14:12:00,1.94709,1.94721,1.94703,1.94705,22000000.0
2006-03-21 14:13:00,1.94712,1.94712,1.9462,1.94623,13000000.0
2006-03-21 14:14:00,1.94611,1.94611,1.9459,1.94611,21000000.0
2006-03-21 14:16:00,1.94594,1.94625,1.94593,1.94596,26000000.0
2006-03-21 14:17:00,1.94623,1.94627,1.9461,1.9461,32000000.0
2006-03-21 14:18:00,1.94632,1.94632,1.94571,1.94571,27000000.0
2006-03-21 14:19:00,1.94568,1.94606,1.94568,1.94591,35000000.0
2006-03-21 14:20:00,1.94602,1.9464,1.94602,1.94619,32000000.0
2006-03-21 14:21:00,1.94624,1.94634,1.94613,1.94625,39000000.0
2006-03-21 14:22:00,1.94598,1.94598,1.94572,1.94573,22000000.0
2006-03-21 14:23:00,1.94583,1.9462,1.94583,1.94602,40000000.0
2006-03-21 14:24:00,1.94557,1.94585,1.94557,1.94585,10000000.0
2006-03-21 14:25:00,1.94577,1.94641,1.94577,1.9464,35000000.0
2006-03-21 14:27:00,1.94638,1.94657,1.94632,1.94633,28000000.0
2006-03-21 14:29:00,1.94625,1.94706,1.94625,1.94706,16000000.0
2006-03-21 14:30:00,1.94699,1.94699,1.94591,1.94591,25000000.0
2006-03-21 14:31:00,1.94583,1.94602,1.94578,1.94602,26000000.0
2006-03-21 14:32:00,1.94618,1.94635,1.94617,1.94635,32000000.0
2006-03-21 14:33:00,1.94635,1.94636,1.9462,1.94621,20000000.0
2006-03-21 14:34:00,1.94625,1.94646,1.94625,1.94638,25000000.0
2006-03-21 14:35:00,1.94647,1.94667,1.94647,1.94665,23000000.0
2006-03-21 14:36:00,1.94652,1.94652,1.94643,1.94643,11000000.0
2006-03-21 14:37:00,1.94653,1.94721,1.94653,1.94711,41000000.0
2006-03-21 14:38:00,1.94715,1.94715,1.94686,1.94686,54000000.0
2006-03-21 14:39:00,1.94722,1.9474,1.94715,1.94715,36000000.0
2006-03-21 14:40:00,1.94709,1.94712,1.94692,1.94692,36000000.0
2006-03-21 14:41:00,1.94692,1.9471,1.94669,1.94685,41000000.0
2006-03-21 14:42:00,1.94685,1.94715,1.94685,1.94715,19000000.0
2006-03-21 14:43:00,1.94746,1.94746,1.94715,1.94715,20000000.0
2006-03-21 14:44:00,1.94715,1.94719,1.94709,1.94711,25000000.0
2006-03-21 14:45:00,1.94714,1.94732,1.94705,1.94732,33000000.0
2006-03-21 14:46:00,1.94721,1.94721,1.94693,1.94693,11000000.0
2006-03-21 14:47:00,1.94671,1.94671,1.94653,1.94655,7000000.0
2006-03-21 14:48:00,1.94592,1.9465,1.94592,1.94647,21000000.0
2006-03-21 14:49:00,1.94638,1.9466,1.94635,1.9464,32000000.0
2006-03-21 14:51:00,1.94639,1.94645,1.94637,1.94644,37000000.0
2006-03-21 14:52:00,1.94659,1.94706,1.94642,1.94642,17000000.0
2006-03-21 14:53:00,1.94637,1.94728,1.94637,1.94728,22000000.0
2006-03-21 14:54:00,1.94738,1.94745,1.94737,1.94745,17000000.0
2006-03-21 14:55:00,1.94769,1.94821,1.94769,1.94821,7000000.0
2006-03-21 14:56:00,1.94832,1.94849,1.94832,1.94842,21000000.0
2006-03-21 14:57:00,1.94836,1.94839,1.94812,1.94839,12000000.0
2006-03-21 14:58:00,1.94774,1.94806,1.94772,1.94773,31000000.0
2006-03-21 14:59:00,1.94775,1.94822,1.94775,1.94822,20000000.0
2006-03-21 15:00:00,1.94805,1.9481,1.94794,1.9481,32000000.0
2006-03-21 15:02:00,1.94795,1.94808,1.94775,1.94776,26000000.0
2006-03-21 15:03:00,1.94816,1.94823,1.94807,1.94811,30000000.0
2006-03-21 15:04:00,1.94818,1.94818,1.94794,1.94802,29000000.0
2006-03-21 15:05:00,1.9479,1.94809,1.94786,1.94787,28000000.0
2006-03-21 15:06:00,1.94819,1.9483,1.94817,1.94825,16000000.0
2006-03-21 15:07:00,1.94831,1.94837,1.94822,1.94837,26000000.0
2006-03-21 15:08:00,1.9484,1.94842,1.94834,1.94835,25000000.0
2006-03-21 15:09:00,1.94828,1.94834,1.94813,1.9482,34000000.0
2006-03-21 15:10:00,1.94821,1.94882,1.94821,1.94882,36000000.0
2006-03-21 15:11:00,1.94893,1.94897,1.94882,1.94883,27000000.0
2006-03-21 15:12:00,1.94877,1.9488,1.94865,1.94865,26000000.0
2006-03-21 15:13:00,1.94866,1.94891,1.94866,1.94888,41000000.0
2006-03-21 15:14:00,1.9488,1.9488,1.94812,1.94815,30000000.0
2006-03-21 15:15:00,1.94836,1.94836,1.94808,1.94808,21000000.0
2006-03-21 15:16:00,1.94796,1.94805,1.94783,1.94783,9000000.0
2006-03-21 15:17:00,1.9478,1.94787,1.9478,1.94787,26000000.0
2006-03-21 15:18:00,1.94782,1.94787,1.94781,1.94787,10000000.0
2006-03-21 15:19:00,1.94801,1.94874,1.94801,1.94874,16000000.0
2006-03-21 15:20:00,1.94905,1.94916,1.94905,1.94915,20000000.0
2006-03-21 15:21:00,1.94923,1.94941,1.94918,1.94918,12000000.0
2006-03-21 15:22:00,1.9491,1.9491,1.9488,1.94893,22000000.0
2006-03-21 15:23:00,1.94896,1.94896,1.94877,1.94881,36000000.0
2006-03-21 15:24:00,1.94872,1.94872,1.94817,1.94817,8000000.0
2006-03-21 15:25:00,1.94814,1.94847,1.94802,1.94847,14000000.0
2006-03-21 15:26:00,1.94902,1.94939,1.94902,1.94922,40000000.0
2006-03-21 15:27:00,1.94843,1.94843,1.94795,1.94795,32000000.0
2006-03-21 15:28:00,1.94787,1.94787,1.94751,1.94758,55000000.0
2006-03-21 15:29:00,1.94748,1.94812,1.94518,1.94681,47000000.0
2006-03-21 15:30:00,1.94458,1.94831,1.94458,1.94802,71000000.0
2006-03-21 15:31:00,1.94828,1.9484,1.94795,1.94818,58000000.0
2006-03-21 15:32:00,1.94811,1.94813,1.94802,1.9481,25000000.0
2006-03-21 15:33:00,1.94816,1.94826,1.94717,1.94717,32000000.0
2006-03-21 15:34:00,1.94727,1.94727,1.94713,1.94718,22000000.0
2006-03-21 15:35:00,1.94738,1.9474,1.94707,1.94734,30000000.0
2006-03-21 15:36:00,1.94722,1.94744,1.94713,1.94729,23000000.0
2006-03-21 15:37:00,1.94703,1.94714,1.9469,1.9469,24000000.0
2006-03-21 15:38:00,1.94671,1.94698,1.94671,1.94698,61000000.0
2006-03-21 15:39:00,1.94682,1.94682,1.94637,1.94642,40000000.0
2006-03-21 15:40:00,1.94627,1.94642,1.94599,1.94599,37000000.0
2006-03-21 15:41:00,1.94604,1.94604,1.94466,1.94467,43000000.0
2006-03-21 15:42:00,1.94461,1.94461,1.94359,1.94359,41000000.0
2006-03-21 15:43:00,1.94367,1.94385,1.94325,1.94325,30000000.0
2006-03-21 15:44:00,1.94315,1.94362,1.94315,1.94362,29000000.0
2006-03-21 15:45:00,1.94427,1.9445,1.9441,1.9442,36000000.0
2006-03-21 15:46:00,1.9443,1.94449,1.94429,1.94449,24000000.0
2006-03-21 15:47:00,1.94468,1.94471,1.94436,1.94459,31000000.0
2006-03-21 15:48:00,1.94437,1.94437,1.94394,1.94394,33000000.0
2006-03-21 15:49:00,1.94389,1.94415,1.94389,1.94415,25000000.0
2006-03-21 15:50:00,1.94407,1.94414,1.94401,1.94402,11000000.0
2006-03-21 15:51:00,1.94389,1.94397,1.94338,1.94338,37000000.0
2006-03-21 15:52:00,1.94287,1.94298,1.94249,1.94249,23000000.0
2006-03-21 15:53:00,1.94236,1.94342,1.94236,1.94342,15000000.0
2006-03-21 15:54:00,1.94301,1.94301,1.9427,1.94285,26000000.0
2006-03-21 15:55:00,1.94282,1.94297,1.9426,1.9426,33000000.0
2006-03-21 15:56:00,1.94228,1.94255,1.94228,1.94255,7000000.0
2006-03-21 15:57:00,1.94273,1.94327,1.94273,1.94327,34000000.0
2006-03-21 15:58:00,1.94316,1.94316,1.94283,1.94291,24000000.0
2006-03-21 15:59:00,1.94256,1.94256,1.94228,1.94249,23000000.0
2006-03-21 16:00:00,1.94275,1.94306,1.94275,1.94304,51000000.0
2006-03-21 16:01:00,1.94311,1.94317,1.9427,1.94317,31000000.0
2006-03-21 16:02:00,1.94288,1.94288,1.94246,1.94246,29000000.0
2006-03-21 16:03:00,1.94247,1.94288,1.94247,1.94262,51000000.0
2006-03-21 16:04:00,1.94263,1.94295,1.94263,1.94295,38000000.0
2006-03-21 16:05:00,1.94284,1.94288,1.94224,1.94288,37000000.0
2006-03-21 16:06:00,1.94303,1.94303,1.94244,1.94259,33000000.0
2006-03-21 16:07:00,1.94262,1.94311,1.94254,1.94311,37000000.0
2006-03-21 16:08:00,1.94316,1.94316,1.94236,1.94236,37000000.0
2006-03-21 16:09:00,1.9425,1.9425,1.94213,1.94222,44000000.0
2006-03-21 16:10:00,1.94253,1.9426,1.94239,1.9426,41000000.0
2006-03-21 16:11:00,1.94255,1.94255,1.9422,1.94234,27000000.0
2006-03-21 16:12:00,1.9422,1.9422,1.94192,1.94217,22000000.0
2006-03-21 16:13:00,1.94211,1.94211,1.94184,1.94185,38000000.0
2006-03-21 16:14:00,1.94183,1.94215,1.94183,1.94215,41000000.0
2006-03-21 16:15:00,1.94187,1.94187,1.94102,1.94113,42000000.0
2006-03-21 16:16:00,1.941,1.94117,1.94085,1.94117,45000000.0
2006-03-21 16:17:00,1.94162,1.94179,1.94162,1.94176,22000000.0
2006-03-21 16:18:00,1.9413,1.94146,1.9413,1.94145,49000000.0
2006-03-21 16:19:00,1.94113,1.94142,1.94107,1.94135,27000000.0
2006-03-21 16:20:00,1.94111,1.9412,1.94099,1.9412,52000000.0
2006-03-21 16:21:00,1.94128,1.94144,1.94088,1.94144,37000000.0
2006-03-21 16:22:00,1.94163,1.94187,1.94157,1.94163,50000000.0
2006-03-21 16:23:00,1.94153,1.94161,1.94135,1.94144,48000000.0
2006-03-21 16:24:00,1.94145,1.94192,1.94145,1.9417,44000000.0
2006-03-21 16:25:00,1.94177,1.94177,1.94148,1.94148,28000000.0
2006-03-21 16:26:00,1.94148,1.94205,1.94148,1.94189,41000000.0
2006-03-21 16:27:00,1.94183,1.94195,1.94174,1.94195,46000000.0
2006-03-21 16:28:00,1.94187,1.94187,1.94149,1.94174,34000000.0
2006-03-21 16:29:00,1.94138,1.94138,1.94121,1.94133,24000000.0
2006-03-21 16:30:00,1.94136,1.94155,1.94126,1.94155,43000000.0
2006-03-21 16:31:00,1.9416,1.9417,1.94153,1.94165,36000000.0
2006-03-21 16:32:00,1.94127,1.94145,1.94125,1.94132,34000000.0
2006-03-21 16:33:00,1.94135,1.9415,1.94135,1.94139,41000000.0
2006-03-21 16:34:00,1.94109,1.94109,1.9406,1.9406,29000000.0
2006-03-21 16:35:00,1.9409,1.94093,1.94059,1.94079,53000000.0
2006-03-21 16:36:00,1.9409,1.94095,1.94059,1.94075,43000000.0
2006-03-21 16:37:00,1.94077,1.94105,1.94059,1.94105,56000000.0
2006-03-21 16:38:00,1.94121,1.94125,1.94098,1.94102,34000000.0
2006-03-21 16:39:00,1.94105,1.94105,1.94078,1.94079,43000000.0
2006-03-21 16:40:00,1.94098,1.94117,1.94089,1.94102,63000000.0
2006-03-21 16:41:00,1.94119,1.94144,1.94097,1.94097,44000000.0
2006-03-21 16:42:00,1.94062,1.94062,1.94,1.94022,57000000.0
2006-03-21 16:43:00,1.94047,1.94056,1.94023,1.94023,20000000.0
2006-03-21 16:44:00,1.94006,1.94006,1.93939,1.93939,34000000.0
2006-03-21 16:45:00,1.93923,1.93958,1.93915,1.93926,41000000.0
2006-03-21 16:46:00,1.93914,1.93933,1.93888,1.93922,59000000.0
2006-03-21 16:47:00,1.93901,1.93949,1.93901,1.93936,55000000.0
2006-03-21 16:48:00,1.93896,1.9393,1.93894,1.93924,46000000.0
2006-03-21 16:49:00,1.94049,1.94078,1.94038,1.9404,35000000.0
2006-03-21 16:50:00,1.9403,1.94036,1.94011,1.94016,45000000.0
2006-03-21 16:51:00,1.9406,1.94072,1.94037,1.94041,30000000.0
2006-03-21 16:52:00,1.94043,1.94054,1.94008,1.94008,30000000.0
2006-03-21 16:53:00,1.93988,1.93999,1.93934,1.93999,19000000.0
2006-03-21 16:54:00,1.93976,1.93978,1.93966,1.93978,18000000.0
2006-03-21 16:55:00,1.93965,1.93966,1.93935,1.93935,40000000.0
2006-03-21 16:56:00,1.9392,1.93954,1.93892,1.93897,37000000.0
2006-03-21 16:57:00,1.93875,1.93875,1.9381,1.93818,17000000.0
2006-03-21 16:58:00,1.93801,1.93824,1.938,1.93819,45000000.0
2006-03-21 16:59:00,1.93818,1.93818,1.93746,1.93746,39000000.0
2006-03-21 17:00:00,1.93723,1.93765,1.93714,1.93715,47000000.0
2006-03-21 17:01:00,1.93744,1.93744,1.93693,1.93693,26000000.0
2006-03-21 17:02:00,1.93708,1.93729,1.93682,1.93709,33000000.0
2006-03-21 17:03:00,1.93746,1.93749,1.93705,1.9373,33000000.0
2006-03-21 17:04:00,1.93718,1.93783,1.93706,1.93783,37000000.0
2006-03-21 17:05:00,1.93698,1.93698,1.93632,1.93649,35000000.0
2006-03-21 17:06:00,1.93692,1.93692,1.93624,1.93628,46000000.0
2006-03-21 17:07:00,1.93672,1.93703,1.93672,1.937,33000000.0
2006-03-21 17:08:00,1.93696,1.93723,1.93674,1.93674,45000000.0
2006-03-21 17:09:00,1.93683,1.93721,1.93669,1.93696,47000000.0
2006-03-21 17:10:00,1.93681,1.93691,1.93639,1.93639,6000000.0
2006-03-21 17:11:00,1.93666,1.93819,1.93666,1.93819,44000000.0
2006-03-21 17:12:00,1.93795,1.93795,1.93726,1.93726,23000000.0
2006-03-21 17:13:00,1.93774,1.93864,1.93774,1.93856,35000000.0
2006-03-21 17:14:00,1.93851,1.93877,1.93851,1.93855,27000000.0
2006-03-21 17:15:00,1.9386,1.93909,1.9386,1.93909,26000000.0
2006-03-21 17:16:00,1.93918,1.93923,1.9391,1.9391,27000000.0
2006-03-21 17:17:00,1.93949,1.94003,1.93949,1.93986,38000000.0
2006-03-21 17:18:00,1.93977,1.93999,1.93965,1.93999,29000000.0
2006-03-21 17:19:00,1.93987,1.94025,1.93969,1.93969,19000000.0
2006-03-21 17:20:00,1.93928,1.93928,1.93894,1.93899,29000000.0
2006-03-21 17:21:00,1.93903,1.93936,1.93883,1.93936,26000000.0
2006-03-21 17:22:00,1.93974,1.93979,1.93965,1.93979,30000000.0
2006-03-21 17:23:00,1.9398,1.94003,1.93966,1.94003,32000000.0
2006-03-21 17:24:00,1.93989,1.94018,1.93983,1.93991,23000000.0
2006-03-21 17:25:00,1.94013,1.94099,1.94013,1.94099,20000000.0
2006-03-21 17:26:00,1.94051,1.94106,1.94051,1.9407,18000000.0
2006-03-21 17:27:00,1.94063,1.94078,1.94015,1.9402,44000000.0
2006-03-21 17:28:00,1.94023,1.94064,1.94012,1.94062,39000000.0
2006-03-21 17:29:00,1.94088,1.94122,1.94088,1.941,36000000.0
2006-03-21 17:30:00,1.94082,1.941,1.94066,1.94087,61000000.0
2006-03-21 17:31:00,1.94067,1.94071,1.94052,1.94066,62000000.0
2006-03-21 17:32:00,1.94078,1.94078,1.94063,1.94068,54000000.0
2006-03-21 17:33:00,1.94052,1.94107,1.94052,1.94107,64000000.0
2006-03-21 17:34:00,1.94111,1.94134,1.94053,1.94114,60000000.0
2006-03-21 17:35:00,1.94086,1.94129,1.94066,1.94107,43000000.0
2006-03-21 17:36:00,1.94068,1.94074,1.94043,1.94074,58000000.0
2006-03-21 17:37:00,1.9405,1.94058,1.94042,1.94058,47000000.0
2006-03-21 17:38:00,1.94058,1.94089,1.94058,1.94089,44000000.0
2006-03-21 17:39:00,1.94094,1.94115,1.94076,1.94115,41000000.0
2006-03-21 17:40:00,1.94119,1.9416,1.94119,1.9414,59000000.0
2006-03-21 17:41:00,1.94164,1.94219,1.94156,1.94208,50000000.0
2006-03-21 17:42:00,1.94184,1.9423,1.94176,1.9423,37000000.0
2006-03-21 17:43:00,1.94209,1.94228,1.94209,1.94215,33000000.0
2006-03-21 17:44:00,1.94233,1.94261,1.94215,1.94215,46000000.0
2006-03-21 17:45:00,1.94189,1.94189,1.94159,1.94159,49000000.0
2006-03-21 17:46:00,1.94126,1.9415,1.94126,1.9415,56000000.0
2006-03-21 17:47:00,1.94156,1.94157,1.94121,1.94149,65000000.0
2006-03-21 17:48:00,1.94148,1.94156,1.94127,1.94127,61000000.0
2006-03-21 17:49:00,1.94129,1.94143,1.94106,1.94106,72000000.0
2006-03-21 17:50:00,1.94125,1.94144,1.94102,1.94102,53000000.0
2006-03-21 17:51:00,1.94079,1.94099,1.94037,1.94099,54000000.0
2006-03-21 17:52:00,1.94115,1.94115,1.94077,1.94077,51000000.0
2006-03-21 17:53:00,1.94083,1.94083,1.94021,1.94021,42000000.0
2006-03-21 17:54:00,1.94021,1.94027,1.94007,1.94027,32000000.0
2006-03-21 17:55:00,1.94101,1.94198,1.94073,1.94198,32000000.0
2006-03-21 17:56:00,1.94212,1.94212,1.94174,1.94176,47000000.0
2006-03-21 17:57:00,1.94126,1.94135,1.94118,1.9413,34000000.0
2006-03-21 17:58:00,1.94083,1.9413,1.94083,1.94118,44000000.0
2006-03-21 17:59:00,1.94126,1.94197,1.9412,1.94191,39000000.0
2006-03-21 18:00:00,1.94185,1.94189,1.94144,1.94144,32000000.0
2006-03-21 18:01:00,1.94152,1.94174,1.94152,1.94162,52000000.0
2006-03-21 18:02:00,1.94139,1.94178,1.94139,1.94178,30000000.0
2006-03-21 18:03:00,1.94159,1.94159,1.94129,1.9413,38000000.0
2006-03-21 18:04:00,1.94132,1.94142,1.94132,1.94135,38000000.0
2006-03-21 18:05:00,1.94136,1.94162,1.94136,1.94146,36000000.0
2006-03-21 18:06:00,1.94169,1.94169,1.94145,1.94151,32000000.0
2006-03-21 18:07:00,1.94146,1.94155,1.94137,1.94155,38000000.0
2006-03-21 18:08:00,1.94159,1.94186,1.94159,1.94184,56000000.0
2006-03-21 18:09:00,1.94178,1.94186,1.94163,1.94176,34000000.0
2006-03-21 18:10:00,1.94202,1.94211,1.94165,1.94211,26000000.0
2006-03-21 18:11:00,1.9425,1.94302,1.9425,1.94302,34000000.0
2006-03-21 18:12:00,1.943,1.94316,1.94295,1.94301,24000000.0
2006-03-21 18:13:00,1.94321,1.94321,1.94266,1.94283,30000000.0
2006-03-21 18:14:00,1.94209,1.94209,1.94133,1.94155,22000000.0
2006-03-21 18:15:00,1.94173,1.94198,1.9415,1.9415,21000000.0
2006-03-21 18:16:00,1.94141,1.94154,1.94137,1.94153,66000000.0
2006-03-21 18:17:00,1.9415,1.94208,1.9409,1.9409,60000000.0
2006-03-21 18:18:00,1.9406,1.94069,1.94039,1.94039,33000000.0
2006-03-21 18:19:00,1.94042,1.94065,1.94032,1.94032,46000000.0
2006-03-21 18:20:00,1.94069,1.94136,1.94069,1.94136,61000000.0
2006-03-21 18:21:00,1.94124,1.94154,1.94124,1.94154,37000000.0
2006-03-21 18:22:00,1.9414,1.94148,1.94111,1.94148,49000000.0
2006-03-21 18:23:00,1.94155,1.94177,1.94137,1.94137,34000000.0
2006-03-21 18:24:00,1.9407,1.94106,1.9407,1.94077,47000000.0
2006-03-21 18:25:00,1.94046,1.94065,1.94026,1.94065,31000000.0
2006-03-21 18:26:00,1.94072,1.94091,1.94072,1.94091,43000000.0
2006-03-21 18:27:00,1.94174,1.94216,1.9417,1.94214,35000000.0
2006-03-21 18:28:00,1.9415,1.94164,1.94146,1.94146,18000000.0
2006-03-21 18:29:00,1.94132,1.94132,1.941,1.94112,24000000.0
2006-03-21 18:30:00,1.94106,1.94118,1.94099,1.94118,32000000.0
2006-03-21 18:31:00,1.94096,1.94096,1.9408,1.9408,46000000.0
2006-03-21 18:32:00,1.94059,1.94061,1.94044,1.9405,55000000.0
2006-03-21 18:33:00,1.94006,1.94006,1.93988,1.93994,29000000.0
2006-03-21 18:34:00,1.93987,1.94026,1.93987,1.94026,32000000.0
2006-03-21 18:35:00,1.94021,1.94036,1.94016,1.94027,47000000.0
2006-03-21 18:36:00,1.94024,1.94024,1.93986,1.93995,65000000.0
2006-03-21 18:37:00,1.93991,1.9401,1.93985,1.93987,63000000.0
2006-03-21 18:38:00,1.9398,1.93999,1.93957,1.93999,61000000.0
2006-03-21 18:39:00,1.94006,1.94006,1.93958,1.9396,37000000.0
2006-03-21 18:40:00,1.93921,1.93921,1.93886,1.93909,52000000.0
2006-03-21 18:41:00,1.93939,1.93954,1.93927,1.93947,68000000.0
2006-03-21 18:42:00,1.93932,1.93932,1.93907,1.93907,40000000.0
2006-03-21 18:43:00,1.93907,1.93919,1.93906,1.93914,39000000.0
2006-03-21 18:44:00,1.93934,1.93963,1.93924,1.93957,33000000.0
2006-03-21 18:45:00,1.93949,1.93994,1.9393,1.93994,57000000.0
2006-03-21 18:46:00,1.94076,1.94139,1.94076,1.9412,61000000.0
2006-03-21 18:47:00,1.94134,1.94183,1.94113,1.94183,41000000.0
2006-03-21 18:48:00,1.94196,1.94216,1.94145,1.94145,26000000.0
2006-03-21 18:49:00,1.94138,1.94177,1.94134,1.94169,31000000.0
2006-03-21 18:50:00,1.94178,1.9418,1.94148,1.94164,37000000.0
2006-03-21 18:51:00,1.94162,1.942,1.94162,1.94183,17000000.0
2006-03-21 18:52:00,1.94167,1.94167,1.94145,1.94162,33000000.0
2006-03-21 18:53:00,1.94162,1.94175,1.94124,1.9413,31000000.0
2006-03-21 18:54:00,1.94074,1.94113,1.94074,1.94113,11000000.0
2006-03-21 18:55:00,1.94131,1.94147,1.94121,1.9413,22000000.0
2006-03-21 18:56:00,1.94087,1.94101,1.94041,1.94101,16000000.0
2006-03-21 18:57:00,1.9406,1.94077,1.9406,1.94062,15000000.0
2006-03-21 18:58:00,1.94046,1.94046,1.93956,1.93956,19000000.0
2006-03-21 18:59:00,1.93981,1.93984,1.93971,1.93983,26000000.0
2006-03-21 19:00:00,1.93997,1.94015,1.93994,1.93998,12000000.0
2006-03-21 19:01:00,1.93964,1.93993,1.93955,1.93955,18000000.0
2006-03-21 19:02:00,1.93938,1.93947,1.93931,1.93947,23000000.0
2006-03-21 19:03:00,1.93962,1.93988,1.93938,1.93973,21000000.0
2006-03-21 19:04:00,1.93965,1.93974,1.9391,1.9391,55000000.0
2006-03-21 19:05:00,1.93895,1.93937,1.93895,1.93907,42000000.0
2006-03-21 19:06:00,1.93933,1.93942,1.93902,1.93937,63000000.0
2006-03-21 19:07:00,1.93945,1.93952,1.93939,1.93947,39000000.0
2006-03-21 19:08:00,1.93941,1.93971,1.93941,1.93971,32000000.0
2006-03-21 19:09:00,1.93971,1.93971,1.93934,1.93944,56000000.0
2006-03-21 19:10:00,1.93951,1.93964,1.93945,1.93961,27000000.0
2006-03-21 19:11:00,1.93945,1.93945,1.93915,1.9392,36000000.0
2006-03-21 19:12:00,1.93928,1.9396,1.93928,1.9396,25000000.0
2006-03-21 19:13:00,1.94033,1.94104,1.94033,1.94104,23000000.0
2006-03-21 19:14:00,1.9412,1.94139,1.9412,1.94121,37000000.0
2006-03-21 19:15:00,1.94098,1.941,1.94085,1.94092,17000000.0
2006-03-21 19:16:00,1.94094,1.94118,1.94094,1.94118,23000000.0
2006-03-21 19:17:00,1.94112,1.94112,1.94091,1.94091,17000000.0
2006-03-21 19:18:00,1.94092,1.94107,1.94089,1.94107,30000000.0
2006-03-21 19:19:00,1.94075,1.94116,1.94075,1.94109,36000000.0
2006-03-21 19:20:00,1.94143,1.94158,1.94143,1.94144,23000000.0
2006-03-21 19:21:00,1.9414,1.94149,1.94135,1.94149,21000000.0
2006-03-21 19:22:00,1.94142,1.94142,1.94096,1.94096,25000000.0
2006-03-21 19:23:00,1.94093,1.94093,1.94056,1.94056,12000000.0
2006-03-21 19:24:00,1.94088,1.94099,1.94044,1.94044,39000000.0
2006-03-21 19:25:00,1.94027,1.94027,1.93977,1.93977,49000000.0
2006-03-21 19:26:00,1.93974,1.94011,1.93968,1.93968,48000000.0
2006-03-21 19:27:00,1.9401,1.94038,1.93988,1.94027,51000000.0
2006-03-21 19:28:00,1.94077,1.94077,1.94003,1.94003,40000000.0
2006-03-21 19:29:00,1.94,1.9403,1.93995,1.94021,28000000.0
2006-03-21 19:30:00,1.94041,1.94041,1.93986,1.93986,32000000.0
2006-03-21 19:31:00,1.93974,1.94006,1.93974,1.94001,28000000.0
2006-03-21 19:32:00,1.94006,1.9402,1.93998,1.94014,31000000.0
2006-03-21 19:33:00,1.94019,1.94019,1.93992,1.93992,14000000.0
2006-03-21 19:34:00,1.94006,1.94051,1.94006,1.94048,49000000.0
2006-03-21 19:35:00,1.94072,1.94072,1.94015,1.94029,28000000.0
2006-03-21 19:36:00,1.94025,1.94025,1.93995,1.94004,16000000.0
2006-03-21 19:37:00,1.93923,1.93923,1.93823,1.93823,26000000.0
2006-03-21 19:38:00,1.93816,1.93826,1.93811,1.93826,8000000.0
2006-03-21 19:39:00,1.93872,1.93935,1.93872,1.93923,13000000.0
2006-03-21 19:40:00,1.93933,1.94017,1.93933,1.93977,16000000.0
2006-03-21 19:41:00,1.94009,1.94057,1.9399,1.94057,17000000.0
2006-03-21 19:42:00,1.94065,1.94065,1.94026,1.94026,19000000.0
2006-03-21 19:43:00,1.94017,1.94017,1.94005,1.94006,21000000.0
2006-03-21 19:44:00,1.94001,1.94002,1.93987,1.93987,21000000.0
2006-03-21 19:45:00,1.93974,1.93974,1.93935,1.9394,33000000.0
2006-03-21 19:46:00,1.93894,1.93947,1.93894,1.93939,18000000.0
2006-03-21 19:47:00,1.93942,1.93963,1.93942,1.9396,22000000.0
2006-03-21 19:48:00,1.93976,1.93976,1.93925,1.93958,18000000.0
2006-03-21 19:50:00,1.93975,1.93976,1.93963,1.93963,23000000.0
2006-03-21 19:51:00,1.93974,1.93982,1.93798,1.93963,7000000.0
2006-03-21 19:52:00,1.93937,1.93937,1.93889,1.93895,15000000.0
2006-03-21 19:53:00,1.93885,1.93908,1.93885,1.93908,21000000.0
2006-03-21 19:54:00,1.93912,1.93914,1.93909,1.93909,9000000.0
2006-03-21 19:55:00,1.93911,1.93911,1.93877,1.93897,30000000.0
2006-03-21 19:56:00,1.93913,1.93957,1.93913,1.93957,20000000.0
2006-03-21 19:57:00,1.9396,1.9396,1.93925,1.93936,12000000.0
2006-03-21 19:58:00,1.93927,1.93927,1.93855,1.93855,13000000.0
2006-03-21 19:59:00,1.93843,1.93862,1.93841,1.93858,31000000.0
2006-03-21 20:00:00,1.93873,1.93924,1.93873,1.93924,23000000.0
2006-03-21 20:01:00,1.93938,1.9397,1.9393,1.9397,13000000.0
2006-03-21 20:02:00,1.93966,1.93966,1.93944,1.93955,20000000.0
2006-03-21 20:04:00,1.93945,1.93961,1.93937,1.93952,27000000.0
2006-03-21 20:05:00,1.93946,1.93954,1.93937,1.93953,23000000.0
2006-03-21 20:06:00,1.93955,1.93956,1.93946,1.93955,13000000.0
2006-03-21 20:07:00,1.93966,1.93983,1.9396,1.9396,29000000.0
2006-03-21 20:08:00,1.93949,1.93971,1.93944,1.93959,15000000.0
2006-03-21 20:09:00,1.93957,1.93968,1.93956,1.93956,17000000.0
2006-03-21 20:10:00,1.9396,1.9397,1.93944,1.93966,8000000.0
2006-03-21 20:11:00,1.93962,1.93981,1.93955,1.93971,10000000.0
2006-03-21 20:12:00,1.93966,1.93975,1.93965,1.93975,15000000.0
2006-03-21 20:13:00,1.93965,1.93965,1.93933,1.93953,17000000.0
2006-03-21 20:14:00,1.93933,1.93951,1.93933,1.93945,15000000.0
2006-03-21 20:15:00,1.9394,1.9394,1.93919,1.93935,10000000.0
2006-03-21 20:16:00,1.93933,1.93953,1.93933,1.93953,22000000.0
2006-03-21 20:17:00,1.93948,1.93952,1.93901,1.93933,7000000.0
2006-03-21 20:18:00,1.9395,1.9396,1.93938,1.93938,24000000.0
2006-03-21 20:20:00,1.93924,1.93935,1.93913,1.9393,14000000.0
2006-03-21 20:22:00,1.93929,1.93933,1.93912,1.93919,12000000.0
2006-03-21 20:24:00,1.93926,1.93951,1.93926,1.93929,15000000.0
2006-03-21 20:26:00,1.93932,1.93961,1.93932,1.93961,22000000.0
2006-03-21 20:27:00,1.93952,1.93963,1.93944,1.93955,11000000.0
2006-03-21 20:28:00,1.93944,1.93963,1.93944,1.93963,7000000.0
2006-03-21 20:29:00,1.93963,1.93995,1.93963,1.93985,20000000.0
2006-03-21 20:30:00,1.94007,1.94038,1.94007,1.94018,27000000.0
2006-03-21 20:31:00,1.94039,1.94039,1.94033,1.94034,4000000.0
2006-03-21 20:32:00,1.94027,1.94033,1.9402,1.94026,20000000.0
2006-03-21 20:33:00,1.94042,1.9405,1.9403,1.94041,14000000.0
2006-03-21 20:34:00,1.94035,1.94035,1.94007,1.94014,28000000.0
2006-03-21 20:35:00,1.94012,1.94022,1.94004,1.94007,23000000.0
2006-03-21 20:36:00,1.93978,1.93978,1.93959,1.93969,11000000.0
2006-03-21 20:37:00,1.93964,1.93967,1.93942,1.93942,7000000.0
2006-03-21 20:38:00,1.93924,1.93924,1.93884,1.93884,10000000.0
2006-03-21 20:39:00,1.93899,1.93926,1.93899,1.93926,9000000.0
2006-03-21 20:40:00,1.9394,1.93941,1.93924,1.93925,8000000.0
2006-03-21 20:41:00,1.93936,1.93944,1.93933,1.93936,8000000.0
2006-03-21 20:42:00,1.93939,1.93948,1.93921,1.93921,15000000.0
2006-03-21 20:43:00,1.93931,1.93931,1.9392,1.9392,12000000.0
2006-03-21 20:44:00,1.93921,1.93931,1.93916,1.93931,7000000.0
2006-03-21 20:45:00,1.93931,1.9394,1.93924,1.9394,12000000.0
2006-03-21 20:47:00,1.93953,1.93982,1.93951,1.93982,11000000.0
2006-03-21 20:48:00,1.93983,1.93983,1.93962,1.93967,11000000.0
2006-03-21 20:49:00,1.93981,1.93984,1.93977,1.93979,18000000.0
2006-03-21 20:50:00,1.93978,1.93978,1.93959,1.93961,7000000.0
2006-03-21 20:51:00,1.93966,1.93972,1.9396,1.93964,18000000.0
2006-03-21 20:52:00,1.93956,1.93962,1.93955,1.93957,15000000.0
2006-03-21 20:54:00,1.93945,1.93957,1.9394,1.93948,10000000.0
2006-03-21 20:55:00,1.9393,1.9394,1.93927,1.9394,5000000.0
2006-03-21 20:56:00,1.93946,1.93947,1.93938,1.9394,8000000.0
2006-03-21 20:57:00,1.93932,1.93946,1.93932,1.9394,18000000.0
2006-03-21 20:58:00,1.9394,1.93944,1.93937,1.9394,14000000.0
2006-03-21 20:59:00,1.93943,1.93949,1.93943,1.93948,8000000.0
2006-03-21 21:00:00,1.9396,1.9396,1.93942,1.93945,7000000.0
2006-03-21 21:01:00,1.93949,1.93957,1.93946,1.93951,16000000.0
2006-03-21 21:02:00,1.93948,1.93961,1.93933,1.93944,8000000.0
2006-03-21 21:03:00,1.93929,1.93929,1.93903,1.93903,13000000.0
2006-03-21 21:04:00,1.93895,1.93904,1.93892,1.93904,8000000.0
2006-03-21 21:06:00,1.93895,1.93906,1.93892,1.93906,8000000.0
2006-03-21 21:07:00,1.93906,1.9392,1.93901,1.93906,7000000.0
2006-03-21 21:08:00,1.93907,1.93907,1.939,1.939,11000000.0
2006-03-21 21:09:00,1.93905,1.9392,1.93905,1.9392,9000000.0
2006-03-21 21:11:00,1.93923,1.93937,1.93923,1.93932,8000000.0
2006-03-21 21:12:00,1.93949,1.93953,1.93761,1.93946,10000000.0
2006-03-21 21:13:00,1.9395,1.93986,1.9395,1.93986,8000000.0
2006-03-21 21:15:00,1.93981,1.93991,1.93976,1.93976,11000000.0
2006-03-21 21:16:00,1.93979,1.93979,1.93969,1.93969,9000000.0
2006-03-21 21:17:00,1.93971,1.93998,1.93967,1.93998,7000000.0
2006-03-21 21:18:00,1.93995,1.94008,1.93995,1.93998,7000000.0
2006-03-21 21:19:00,1.94,1.94001,1.93981,1.93989,8000000.0
2006-03-21 21:20:00,1.94011,1.94042,1.94011,1.94042,12000000.0
2006-03-21 21:21:00,1.9403,1.94035,1.94011,1.94034,8000000.0
2006-03-21 21:22:00,1.94037,1.9404,1.94035,1.94036,7000000.0
2006-03-21 21:23:00,1.94023,1.9403,1.94016,1.94024,10000000.0
2006-03-21 21:24:00,1.94015,1.94024,1.94004,1.94022,11000000.0
2006-03-21 21:25:00,1.94021,1.94022,1.94008,1.9402,6000000.0
2006-03-21 21:26:00,1.94035,1.94035,1.93987,1.93987,5000000.0
2006-03-21 21:27:00,1.93999,1.94019,1.93999,1.94019,6000000.0
2006-03-21 21:28:00,1.94015,1.94024,1.94009,1.94024,20000000.0
2006-03-21 21:29:00,1.94014,1.9402,1.93985,1.93995,8000000.0
2006-03-21 21:30:00,1.93991,1.94006,1.93991,1.94005,9000000.0
2006-03-21 21:31:00,1.94009,1.94018,1.94003,1.94003,8000000.0
2006-03-21 21:32:00,1.94012,1.94014,1.93987,1.93987,7000000.0
2006-03-21 21:33:00,1.93988,1.94003,1.93985,1.94003,6000000.0
2006-03-21 21:35:00,1.93997,1.94001,1.93991,1.93995,11000000.0
2006-03-21 21:36:00,1.93993,1.93993,1.93979,1.93985,11000000.0
2006-03-21 21:37:00,1.9399,1.93994,1.9398,1.93988,11000000.0
2006-03-21 21:38:00,1.93969,1.93969,1.93929,1.9395,26000000.0
2006-03-21 21:39:00,1.93955,1.93963,1.93947,1.93961,18000000.0
2006-03-21 21:41:00,1.93982,1.9399,1.93963,1.93977,7000000.0
2006-03-21 21:42:00,1.93971,1.9398,1.93971,1.93976,7000000.0
2006-03-21 21:43:00,1.93981,1.93986,1.93972,1.93975,11000000.0
2006-03-21 21:44:00,1.93986,1.93997,1.93978,1.9399,18000000.0
2006-03-21 21:45:00,1.93984,1.94005,1.93984,1.94005,7000000.0
2006-03-21 21:46:00,1.93994,1.93996,1.93994,1.93996,3000000.0
2006-03-21 21:47:00,1.93985,1.93989,1.93982,1.93982,4000000.0
2006-03-21 21:48:00,1.93983,1.93983,1.93974,1.93975,7000000.0
2006-03-21 21:50:00,1.93976,1.93981,1.93972,1.93973,10000000.0
2006-03-21 21:52:00,1.93982,1.93993,1.93968,1.93993,7000000.0
2006-03-21 21:53:00,1.93994,1.94001,1.93984,1.93984,8000000.0
2006-03-21 21:54:00,1.93994,1.93994,1.93988,1.93993,9000000.0
2006-03-21 21:55:00,1.94001,1.94001,1.9399,1.9399,11000000.0
2006-03-21 21:56:00,1.93988,1.94004,1.93988,1.94004,6000000.0
2006-03-21 21:57:00,1.94001,1.94019,1.93997,1.94019,13000000.0
2006-03-21 21:58:00,1.94032,1.94036,1.94025,1.94034,6000000.0
2006-03-21 21:59:00,1.94046,1.94059,1.9404,1.94043,25000000.0
2006-03-21 22:00:00,1.94056,1.94058,1.94039,1.94041,12000000.0
2006-03-21 22:01:00,1.94046,1.94054,1.94037,1.94054,6000000.0
2006-03-21 22:02:00,1.94052,1.94052,1.94038,1.94038,11000000.0
2006-03-21 22:03:00,1.94032,1.94045,1.94032,1.94045,9000000.0
2006-03-21 22:04:00,1.94041,1.94041,1.94018,1.94018,11000000.0
2006-03-21 22:05:00,1.94039,1.94052,1.94035,1.94052,5000000.0
2006-03-21 22:06:00,1.94037,1.94048,1.94029,1.9404,8000000.0
2006-03-21 22:07:00,1.94025,1.94031,1.94025,1.94028,15000000.0
2006-03-21 22:08:00,1.94039,1.9404,1.94029,1.94037,6000000.0
2006-03-21 22:09:00,1.94022,1.94029,1.94022,1.94029,13000000.0
2006-03-21 22:12:00,1.94024,1.94031,1.94017,1.94017,15000000.0
2006-03-21 22:13:00,1.94006,1.94006,1.94001,1.94001,10000000.0
2006-03-21 22:14:00,1.93969,1.93969,1.93954,1.93961,13000000.0
2006-03-21 22:16:00,1.93957,1.93975,1.93957,1.93968,8000000.0
2006-03-21 22:17:00,1.9395,1.93956,1.9395,1.93952,16000000.0
2006-03-21 22:18:00,1.93965,1.93966,1.93956,1.93962,5000000.0
2006-03-21 22:19:00,1.93961,1.93961,1.93946,1.93951,6000000.0
2006-03-21 22:20:00,1.93933,1.93943,1.93897,1.93922,7000000.0
2006-03-21 22:21:00,1.93906,1.93915,1.93906,1.9391,11000000.0
2006-03-21 22:22:00,1.93913,1.93923,1.93905,1.93923,8000000.0
2006-03-21 22:23:00,1.93914,1.93914,1.93899,1.93899,15000000.0
2006-03-21 22:24:00,1.93912,1.93943,1.93912,1.93925,10000000.0
2006-03-21 22:25:00,1.93942,1.93953,1.93942,1.93953,5000000.0
2006-03-21 22:27:00,1.93941,1.93955,1.93941,1.93955,10000000.0
2006-03-21 22:28:00,1.93952,1.93952,1.93928,1.93928,8000000.0
2006-03-21 22:29:00,1.9391,1.93913,1.93904,1.93904,7000000.0
2006-03-21 22:30:00,1.93916,1.93921,1.93912,1.93921,5000000.0
2006-03-21 22:31:00,1.93917,1.93918,1.93889,1.93889,7000000.0
2006-03-21 22:32:00,1.93909,1.93914,1.93896,1.93908,7000000.0
2006-03-21 22:33:00,1.93918,1.93932,1.93908,1.93908,6000000.0
2006-03-21 22:34:00,1.93905,1.93915,1.93887,1.93908,47000000.0
2006-03-21 22:35:00,1.93918,1.93918,1.93891,1.93912,8000000.0
2006-03-21 22:36:00,1.93908,1.93924,1.93908,1.93909,7000000.0
2006-03-21 22:37:00,1.93889,1.93889,1.93877,1.93885,28000000.0
2006-03-21 22:38:00,1.93886,1.93902,1.9388,1.93902,10000000.0
2006-03-21 22:39:00,1.93901,1.93911,1.93899,1.93903,11000000.0
2006-03-21 22:40:00,1.93904,1.93921,1.93904,1.93919,9000000.0
2006-03-21 22:41:00,1.93918,1.93926,1.93918,1.93924,16000000.0
2006-03-21 22:42:00,1.93913,1.93923,1.93898,1.93898,9000000.0
2006-03-21 22:43:00,1.93899,1.93909,1.93899,1.93909,11000000.0
2006-03-21 22:47:00,1.93914,1.93914,1.939,1.939,16000000.0
2006-03-21 22:48:00,1.939,1.93906,1.93895,1.93897,11000000.0
2006-03-21 22:50:00,1.93882,1.93891,1.93882,1.93885,16000000.0
2006-03-21 22:52:00,1.93908,1.93908,1.93888,1.93896,5000000.0
2006-03-21 22:53:00,1.93882,1.93883,1.93872,1.9388,8000000.0
2006-03-21 22:54:00,1.9389,1.93895,1.93882,1.93887,7000000.0
2006-03-21 22:56:00,1.9386,1.9386,1.93806,1.93806,8000000.0
2006-03-21 22:57:00,1.93817,1.93853,1.93817,1.93836,10000000.0
2006-03-21 22:58:00,1.93855,1.93855,1.93834,1.93842,7000000.0
2006-03-21 22:59:00,1.93837,1.93841,1.9383,1.9383,9000000.0
2006-03-21 23:00:00,1.93823,1.93827,1.93818,1.93827,12000000.0
2006-03-21 23:01:00,1.9383,1.9383,1.93806,1.93806,9000000.0
2006-03-21 23:02:00,1.93815,1.93819,1.9381,1.93812,7000000.0
2006-03-21 23:03:00,1.93805,1.93812,1.93804,1.93804,12000000.0
2006-03-21 23:04:00,1.93805,1.93821,1.93805,1.93819,9000000.0
2006-03-21 23:05:00,1.93808,1.93818,1.93807,1.93818,11000000.0
2006-03-21 23:06:00,1.93829,1.93834,1.93829,1.93833,5000000.0
2006-03-21 23:07:00,1.93845,1.93849,1.93839,1.93844,8000000.0
2006-03-21 23:08:00,1.93827,1.93827,1.93822,1.93824,15000000.0
2006-03-21 23:09:00,1.93816,1.9382,1.93814,1.9382,7000000.0
2006-03-21 23:10:00,1.93832,1.93836,1.93825,1.93827,8000000.0
2006-03-21 23:11:00,1.93833,1.93833,1.93819,1.93819,8000000.0
2006-03-21 23:12:00,1.93834,1.93854,1.93825,1.9385,8000000.0
2006-03-21 23:13:00,1.93859,1.93859,1.93845,1.93845,7000000.0
2006-03-21 23:14:00,1.93845,1.9386,1.93841,1.93851,9000000.0
2006-03-21 23:15:00,1.93832,1.93841,1.93832,1.93836,8000000.0
2006-03-21 23:18:00,1.93865,1.9387,1.93831,1.9387,7000000.0
2006-03-21 23:19:00,1.93855,1.9386,1.93813,1.9386,9000000.0
2006-03-21 23:20:00,1.93864,1.93875,1.93853,1.93872,9000000.0
2006-03-21 23:21:00,1.93887,1.93887,1.9387,1.93877,5000000.0
2006-03-21 23:22:00,1.9387,1.93886,1.9387,1.93878,7000000.0
2006-03-21 23:23:00,1.93897,1.93905,1.93897,1.93904,6000000.0
2006-03-21 23:24:00,1.93899,1.93904,1.9389,1.93893,9000000.0
2006-03-21 23:26:00,1.93911,1.93911,1.93904,1.93908,5000000.0
2006-03-21 23:27:00,1.93914,1.93923,1.93913,1.93921,5000000.0
2006-03-21 23:28:00,1.93924,1.93934,1.93924,1.93934,7000000.0
2006-03-21 23:29:00,1.93927,1.93927,1.93911,1.93911,25000000.0
2006-03-21 23:30:00,1.93914,1.93936,1.93914,1.93936,7000000.0
2006-03-21 23:31:00,1.93892,1.93892,1.93871,1.93871,14000000.0
2006-03-21 23:32:00,1.93874,1.93902,1.93874,1.93885,9000000.0
2006-03-21 23:34:00,1.93886,1.93886,1.93846,1.93846,6000000.0
2006-03-21 23:35:00,1.93858,1.93858,1.93838,1.93838,12000000.0
2006-03-21 23:36:00,1.93855,1.93864,1.93838,1.93864,9000000.0
2006-03-21 23:38:00,1.93862,1.9389,1.93862,1.9389,8000000.0
2006-03-21 23:39:00,1.93879,1.93887,1.93862,1.93877,11000000.0
2006-03-21 23:40:00,1.93881,1.93906,1.93861,1.93861,21000000.0
2006-03-21 23:41:00,1.93895,1.93895,1.93869,1.93882,7000000.0
2006-03-21 23:43:00,1.93884,1.93904,1.93882,1.93904,7000000.0
2006-03-21 23:44:00,1.93902,1.93909,1.93892,1.93892,8000000.0
2006-03-21 23:46:00,1.939,1.93916,1.939,1.93916,8000000.0
2006-03-21 23:47:00,1.93934,1.93937,1.93926,1.93929,7000000.0
2006-03-21 23:48:00,1.9393,1.93935,1.93926,1.93929,8000000.0
2006-03-21 23:49:00,1.93928,1.93928,1.93911,1.93911,8000000.0
2006-03-21 23:50:00,1.9391,1.93923,1.93899,1.93899,8000000.0
2006-03-21 23:52:00,1.93897,1.93897,1.93891,1.93891,7000000.0
2006-03-21 23:53:00,1.93887,1.93913,1.93887,1.93913,10000000.0
2006-03-21 23:54:00,1.93903,1.93953,1.93903,1.93908,7000000.0
2006-03-21 23:55:00,1.93909,1.93915,1.93906,1.93915,9000000.0
2006-03-21 23:56:00,1.93902,1.93931,1.93902,1.93918,12000000.0
2006-03-21 23:57:00,1.93949,1.93953,1.93948,1.93949,6000000.0
2006-03-21 23:58:00,1.93933,1.93942,1.93921,1.93921,8000000.0
2006-03-22 00:27:00,1.93923,1.93923,1.93737,1.93737,10000000.0
2006-03-22 00:28:00,1.93712,1.93729,1.93695,1.93701,8000000.0
2006-03-22 00:30:00,1.93692,1.93692,1.93591,1.93591,7000000.0
2006-03-22 00:31:00,1.93634,1.93655,1.93634,1.93655,7000000.0
2006-03-22 00:32:00,1.93654,1.93664,1.9364,1.93661,7000000.0
2006-03-22 00:33:00,1.93656,1.93656,1.93629,1.93631,7000000.0
2006-03-22 00:34:00,1.93624,1.93624,1.93611,1.93611,7000000.0
2006-03-22 00:35:00,1.93602,1.93623,1.93602,1.93623,6000000.0
2006-03-22 00:36:00,1.93613,1.93613,1.93545,1.93556,5000000.0
2006-03-22 00:37:00,1.93556,1.93567,1.93552,1.93565,6000000.0
2006-03-22 00:39:00,1.9358,1.9358,1.93567,1.93567,10000000.0
2006-03-22 00:40:00,1.93549,1.93565,1.93544,1.93544,7000000.0
2006-03-22 00:41:00,1.93512,1.93512,1.93479,1.93479,6000000.0
2006-03-22 00:42:00,1.93452,1.93452,1.93424,1.93451,8000000.0
2006-03-22 00:43:00,1.93455,1.93477,1.93455,1.93477,4000000.0
2006-03-22 00:44:00,1.9352,1.9354,1.9348,1.93522,11000000.0
2006-03-22 00:45:00,1.9352,1.93559,1.9352,1.93559,7000000.0
2006-03-22 00:46:00,1.93572,1.93572,1.93552,1.93555,10000000.0
2006-03-22 00:47:00,1.93568,1.936,1.93568,1.936,7000000.0
2006-03-22 00:48:00,1.93596,1.93596,1.93567,1.93583,8000000.0
2006-03-22 00:49:00,1.93571,1.93575,1.9355,1.93564,5000000.0
2006-03-22 00:50:00,1.93568,1.93595,1.93568,1.93595,10000000.0
2006-03-22 00:51:00,1.93585,1.93585,1.93566,1.93576,10000000.0
2006-03-22 00:52:00,1.93576,1.93608,1.93573,1.93588,7000000.0
2006-03-22 00:53:00,1.93599,1.9363,1.93599,1.93628,11000000.0
2006-03-22 00:54:00,1.93643,1.93668,1.93642,1.93665,10000000.0
2006-03-22 00:55:00,1.93671,1.93688,1.93663,1.93688,7000000.0
2006-03-22 00:56:00,1.93661,1.93688,1.93639,1.9366,8000000.0
2006-03-22 00:57:00,1.93643,1.9372,1.93638,1.9372,8000000.0
2006-03-22 00:58:00,1.937,1.937,1.93603,1.93603,10000000.0
2006-03-22 00:59:00,1.93603,1.93653,1.93603,1.93639,7000000.0
2006-03-22 01:00:00,1.93656,1.9369,1.93656,1.93677,19000000.0
2006-03-22 01:01:00,1.93635,1.93659,1.93619,1.93623,12000000.0
2006-03-22 01:02:00,1.93622,1.93649,1.93617,1.93647,8000000.0
2006-03-22 01:03:00,1.93663,1.93687,1.93659,1.93674,7000000.0
2006-03-22 01:04:00,1.93728,1.93751,1.93728,1.93735,8000000.0
2006-03-22 01:05:00,1.93741,1.93752,1.9374,1.93752,7000000.0
2006-03-22 01:06:00,1.93769,1.93777,1.93764,1.93772,8000000.0
2006-03-22 01:07:00,1.93762,1.93763,1.93744,1.93753,11000000.0
2006-03-22 01:08:00,1.93759,1.9376,1.93741,1.93754,10000000.0
2006-03-22 01:09:00,1.93743,1.93743,1.93723,1.9373,8000000.0
2006-03-22 01:10:00,1.93718,1.93739,1.93713,1.93739,10000000.0
2006-03-22 01:11:00,1.93749,1.93795,1.93708,1.93795,11000000.0
2006-03-22 01:12:00,1.938,1.938,1.93733,1.93733,8000000.0
2006-03-22 01:13:00,1.93738,1.93828,1.93738,1.93803,8000000.0
2006-03-22 01:14:00,1.93776,1.93776,1.93738,1.93761,10000000.0
2006-03-22 01:15:00,1.93736,1.93739,1.93715,1.93735,10000000.0
2006-03-22 01:16:00,1.93746,1.93753,1.9374,1.93748,8000000.0
2006-03-22 01:17:00,1.93738,1.9374,1.93705,1.93709,11000000.0
2006-03-22 01:18:00,1.93759,1.93759,1.93716,1.93724,10000000.0
2006-03-22 01:19:00,1.93717,1.93717,1.9368,1.9368,11000000.0
2006-03-22 01:20:00,1.93598,1.93598,1.93569,1.93569,13000000.0
2006-03-22 01:21:00,1.93544,1.93562,1.93542,1.93561,7000000.0
2006-03-22 01:22:00,1.93518,1.93571,1.93508,1.93571,7000000.0
2006-03-22 01:23:00,1.93641,1.93645,1.93588,1.93588,8000000.0
2006-03-22 01:24:00,1.93634,1.9365,1.93628,1.9365,7000000.0
2006-03-22 01:25:00,1.93653,1.93692,1.93646,1.93692,8000000.0
2006-03-22 01:27:00,1.93708,1.93708,1.93697,1.93697,15000000.0
2006-03-22 01:28:00,1.93692,1.93729,1.93692,1.93729,9000000.0
2006-03-22 01:29:00,1.93714,1.93761,1.93714,1.93758,10000000.0
2006-03-22 01:30:00,1.93755,1.93755,1.937,1.937,10000000.0
2006-03-22 01:31:00,1.93651,1.93659,1.93638,1.93659,7000000.0
2006-03-22 01:32:00,1.9369,1.9369,1.9367,1.9367,18000000.0
2006-03-22 01:33:00,1.93701,1.93756,1.93701,1.93756,6000000.0
2006-03-22 01:34:00,1.93763,1.93779,1.93763,1.93777,16000000.0
2006-03-22 01:35:00,1.93785,1.93803,1.93743,1.93743,8000000.0
2006-03-22 01:36:00,1.93651,1.93651,1.93636,1.9364,9000000.0
2006-03-22 01:37:00,1.93636,1.93645,1.93611,1.93645,5000000.0
2006-03-22 01:38:00,1.93659,1.93683,1.93659,1.93669,12000000.0
2006-03-22 01:39:00,1.93658,1.93662,1.93653,1.93661,12000000.0
2006-03-22 01:40:00,1.93657,1.93663,1.93657,1.93663,7000000.0
2006-03-22 01:41:00,1.93671,1.93715,1.93671,1.93715,11000000.0
2006-03-22 01:42:00,1.93752,1.93752,1.93736,1.93736,7000000.0
2006-03-22 01:43:00,1.93742,1.93742,1.9371,1.93728,8000000.0
2006-03-22 01:44:00,1.93737,1.93768,1.93737,1.93768,7000000.0
2006-03-22 01:45:00,1.93762,1.93778,1.93756,1.93756,7000000.0
2006-03-22 01:46:00,1.93753,1.93773,1.93753,1.93772,7000000.0
2006-03-22 01:47:00,1.93783,1.93796,1.93782,1.93788,14000000.0
2006-03-22 01:48:00,1.93805,1.93807,1.93779,1.93779,7000000.0
2006-03-22 01:49:00,1.93778,1.93786,1.93763,1.93786,8000000.0
2006-03-22 01:52:00,1.93808,1.93812,1.938,1.938,13000000.0
2006-03-22 01:53:00,1.93781,1.93781,1.93756,1.9376,7000000.0
2006-03-22 01:54:00,1.93756,1.93757,1.93743,1.93757,9000000.0
2006-03-22 01:55:00,1.93758,1.9383,1.93758,1.93827,11000000.0
2006-03-22 01:56:00,1.9387,1.9387,1.93803,1.93803,17000000.0
2006-03-22 01:57:00,1.93788,1.93793,1.93784,1.93785,13000000.0
2006-03-22 01:58:00,1.9379,1.93825,1.9379,1.93805,10000000.0
2006-03-22 01:59:00,1.9384,1.9384,1.93827,1.93835,7000000.0
2006-03-22 02:00:00,1.93833,1.93838,1.93791,1.93794,10000000.0
2006-03-22 02:01:00,1.93768,1.93777,1.93724,1.93724,8000000.0
2006-03-22 02:02:00,1.93715,1.93715,1.93697,1.93712,7000000.0
2006-03-22 02:03:00,1.93666,1.93666,1.93443,1.93656,10000000.0
2006-03-22 02:04:00,1.93686,1.9369,1.93673,1.93679,7000000.0
2006-03-22 02:05:00,1.93648,1.9366,1.93643,1.9366,10000000.0
2006-03-22 02:06:00,1.9366,1.93675,1.93653,1.93673,10000000.0
2006-03-22 02:07:00,1.93668,1.93674,1.93626,1.93626,8000000.0
2006-03-22 02:08:00,1.9359,1.93609,1.93588,1.93609,8000000.0
2006-03-22 02:09:00,1.93596,1.93633,1.93596,1.93622,7000000.0
2006-03-22 02:11:00,1.93621,1.93634,1.93619,1.93634,8000000.0
2006-03-22 02:12:00,1.93648,1.93679,1.93642,1.93679,8000000.0
2006-03-22 02:13:00,1.93653,1.93653,1.9364,1.93642,7000000.0
2006-03-22 02:14:00,1.93647,1.93722,1.93647,1.93722,9000000.0
2006-03-22 02:15:00,1.93694,1.93728,1.93694,1.93728,8000000.0
2006-03-22 02:16:00,1.93738,1.93758,1.93734,1.93758,8000000.0
2006-03-22 02:17:00,1.93763,1.93763,1.93699,1.93699,6000000.0
2006-03-22 02:18:00,1.93601,1.93694,1.93601,1.93694,7000000.0
2006-03-22 02:19:00,1.93704,1.93711,1.93677,1.93706,11000000.0
2006-03-22 02:20:00,1.93658,1.93658,1.93561,1.93621,6000000.0
2006-03-22 02:21:00,1.93643,1.93643,1.93624,1.93624,7000000.0
2006-03-22 02:22:00,1.93645,1.9365,1.93593,1.9365,8000000.0
2006-03-22 02:23:00,1.93631,1.93632,1.9358,1.9358,10000000.0
2006-03-22 02:24:00,1.93572,1.9362,1.93572,1.9362,11000000.0
2006-03-22 02:25:00,1.93629,1.9365,1.93625,1.93625,11000000.0
2006-03-22 02:27:00,1.93632,1.93655,1.93628,1.93646,9000000.0
2006-03-22 02:28:00,1.93649,1.93649,1.93607,1.93627,10000000.0
2006-03-22 02:29:00,1.93673,1.93682,1.9364,1.93682,7000000.0
2006-03-22 02:30:00,1.93676,1.93676,1.93658,1.93659,5000000.0
2006-03-22 02:31:00,1.93659,1.93664,1.93652,1.93664,8000000.0
2006-03-22 02:32:00,1.9368,1.93746,1.9368,1.93741,8000000.0
2006-03-22 02:34:00,1.93748,1.93777,1.93748,1.93777,7000000.0
2006-03-22 02:35:00,1.93803,1.93805,1.93789,1.93789,11000000.0
2006-03-22 02:36:00,1.93759,1.93787,1.93759,1.93771,7000000.0
2006-03-22 02:38:00,1.93776,1.93799,1.93776,1.93784,7000000.0
2006-03-22 02:39:00,1.93784,1.93811,1.93784,1.93809,8000000.0
2006-03-22 02:40:00,1.93835,1.93928,1.93835,1.93928,7000000.0
2006-03-22 02:41:00,1.9395,1.9395,1.93921,1.93921,8000000.0
2006-03-22 02:42:00,1.93964,1.94027,1.93964,1.94027,4000000.0
2006-03-22 02:43:00,1.94041,1.94041,1.93996,1.93996,9000000.0
2006-03-22 02:44:00,1.93991,1.94036,1.93991,1.94036,7000000.0
2006-03-22 02:45:00,1.94051,1.9414,1.94051,1.9414,8000000.0
2006-03-22 02:46:00,1.94177,1.9418,1.9415,1.94164,8000000.0
2006-03-22 02:47:00,1.94214,1.94245,1.94214,1.94234,9000000.0
2006-03-22 02:48:00,1.94211,1.94222,1.94207,1.94214,8000000.0
2006-03-22 02:49:00,1.94241,1.94241,1.94185,1.94222,11000000.0
2006-03-22 02:50:00,1.94281,1.94352,1.94281,1.94352,7000000.0
2006-03-22 02:51:00,1.94457,1.94464,1.94422,1.94464,8000000.0
2006-03-22 02:52:00,1.94392,1.944,1.94349,1.944,6000000.0
2006-03-22 02:53:00,1.94386,1.9447,1.94386,1.9447,8000000.0
2006-03-22 02:54:00,1.94476,1.94664,1.94476,1.94664,8000000.0
2006-03-22 02:55:00,1.94631,1.94631,1.94464,1.94464,8000000.0
2006-03-22 02:56:00,1.9451,1.94517,1.94502,1.94515,7000000.0
2006-03-22 02:57:00,1.94541,1.94579,1.94515,1.94579,8000000.0
2006-03-22 02:58:00,1.94574,1.94605,1.94555,1.94555,6000000.0
2006-03-22 02:59:00,1.94546,1.94546,1.94516,1.94524,9000000.0
2006-03-22 03:00:00,1.94495,1.9451,1.94491,1.9451,6000000.0
2006-03-22 03:01:00,1.9454,1.94547,1.94528,1.94535,8000000.0
2006-03-22 03:02:00,1.94484,1.94484,1.94436,1.94441,11000000.0
2006-03-22 03:03:00,1.94442,1.94442,1.9439,1.9439,7000000.0
2006-03-22 03:04:00,1.94367,1.94383,1.94343,1.94361,7000000.0
2006-03-22 03:05:00,1.94393,1.94484,1.94393,1.94484,8000000.0
2006-03-22 03:06:00,1.945,1.945,1.94478,1.94498,8000000.0
2006-03-22 03:07:00,1.94518,1.9452,1.94489,1.9452,8000000.0
2006-03-22 03:08:00,1.94523,1.94523,1.94498,1.94498,5000000.0
2006-03-22 03:09:00,1.9447,1.94502,1.94469,1.94502,8000000.0
2006-03-22 03:10:00,1.94516,1.94532,1.94516,1.94517,7000000.0
2006-03-22 03:11:00,1.94516,1.94534,1.94483,1.94485,10000000.0
2006-03-22 03:12:00,1.94515,1.94519,1.945,1.94509,7000000.0
2006-03-22 03:13:00,1.94508,1.9453,1.94508,1.94514,11000000.0
2006-03-22 03:14:00,1.94534,1.94544,1.94525,1.94544,11000000.0
2006-03-22 03:15:00,1.94573,1.94573,1.94527,1.94527,7000000.0
2006-03-22 03:16:00,1.94518,1.94518,1.94463,1.94475,7000000.0
2006-03-22 03:17:00,1.94464,1.94477,1.9442,1.94469,11000000.0
2006-03-22 03:18:00,1.94457,1.94475,1.94456,1.9446,10000000.0
2006-03-22 03:19:00,1.94432,1.94432,1.94418,1.94429,6000000.0
2006-03-22 03:20:00,1.94447,1.94459,1.94447,1.94449,7000000.0
2006-03-22 03:21:00,1.94417,1.94419,1.94365,1.94419,7000000.0
2006-03-22 03:22:00,1.94424,1.94424,1.94374,1.94395,7000000.0
2006-03-22 03:23:00,1.94404,1.94421,1.944,1.944,7000000.0
2006-03-22 03:24:00,1.94389,1.94431,1.94212,1.94431,8000000.0
2006-03-22 03:25:00,1.94474,1.94483,1.9444,1.94463,8000000.0
2006-03-22 03:26:00,1.94466,1.94466,1.94429,1.94429,11000000.0
2006-03-22 03:27:00,1.94451,1.94451,1.94425,1.94444,8000000.0
2006-03-22 03:29:00,1.94456,1.94479,1.94451,1.94467,11000000.0
2006-03-22 03:30:00,1.94489,1.94508,1.94488,1.94493,7000000.0
2006-03-22 03:31:00,1.94484,1.94498,1.94484,1.94498,9000000.0
2006-03-22 03:32:00,1.94515,1.94515,1.94495,1.94495,6000000.0
2006-03-22 03:33:00,1.94471,1.94471,1.94436,1.94436,7000000.0
2006-03-22 03:34:00,1.94381,1.94381,1.94286,1.94286,8000000.0
2006-03-22 03:35:00,1.94276,1.94305,1.94276,1.94305,10000000.0
2006-03-22 03:36:00,1.9431,1.9431,1.94304,1.94305,5000000.0
2006-03-22 03:37:00,1.94296,1.94296,1.94198,1.94198,9000000.0
2006-03-22 03:38:00,1.94192,1.9425,1.94192,1.9425,7000000.0
2006-03-22 03:39:00,1.94253,1.9426,1.94231,1.94231,8000000.0
2006-03-22 03:40:00,1.94286,1.94315,1.94286,1.94315,2000000.0
2006-03-22 03:41:00,1.94428,1.94428,1.94397,1.94423,10000000.0
2006-03-22 03:42:00,1.94484,1.94552,1.94484,1.94522,10000000.0
2006-03-22 03:43:00,1.94497,1.94497,1.94467,1.9447,8000000.0
2006-03-22 03:44:00,1.94463,1.94473,1.94463,1.94473,2000000.0
2006-03-22 03:45:00,1.94474,1.94474,1.94458,1.94463,8000000.0
2006-03-22 03:46:00,1.94466,1.94496,1.94466,1.94476,7000000.0
2006-03-22 03:47:00,1.94487,1.94502,1.94471,1.94471,7000000.0
2006-03-22 03:48:00,1.94507,1.9451,1.94499,1.94499,3000000.0
2006-03-22 03:49:00,1.94512,1.94532,1.94506,1.94532,8000000.0
2006-03-22 03:50:00,1.94521,1.94521,1.94505,1.94513,8000000.0
2006-03-22 03:51:00,1.94519,1.94525,1.94513,1.9452,9000000.0
2006-03-22 03:52:00,1.94521,1.94531,1.94511,1.94521,8000000.0
2006-03-22 03:54:00,1.94509,1.94521,1.9447,1.9447,7000000.0
2006-03-22 03:55:00,1.94445,1.94445,1.94395,1.94395,7000000.0
2006-03-22 03:56:00,1.94397,1.94407,1.94395,1.94404,7000000.0
2006-03-22 03:57:00,1.94402,1.94424,1.94402,1.9441,8000000.0
2006-03-22 03:59:00,1.94427,1.94427,1.94403,1.94403,7000000.0
2006-03-22 04:01:00,1.94422,1.94434,1.94416,1.94434,7000000.0
2006-03-22 04:02:00,1.94423,1.94434,1.94419,1.94424,8000000.0
2006-03-22 04:03:00,1.94414,1.94428,1.9441,1.94419,8000000.0
2006-03-22 04:04:00,1.94418,1.94424,1.94404,1.94404,8000000.0
2006-03-22 04:05:00,1.94415,1.94419,1.94392,1.94411,8000000.0
2006-03-22 04:06:00,1.94415,1.94445,1.94415,1.94445,9000000.0
2006-03-22 04:07:00,1.94452,1.94469,1.94447,1.94466,11000000.0
2006-03-22 04:11:00,1.94504,1.94523,1.94504,1.94506,7000000.0
2006-03-22 04:12:00,1.94495,1.94523,1.94495,1.94523,7000000.0
2006-03-22 04:14:00,1.94536,1.94556,1.94535,1.94542,7000000.0
2006-03-22 04:15:00,1.94561,1.94606,1.94561,1.94586,7000000.0
2006-03-22 04:16:00,1.94565,1.94596,1.94565,1.94582,8000000.0
2006-03-22 04:17:00,1.94579,1.94596,1.94579,1.94585,7000000.0
2006-03-22 04:18:00,1.94534,1.94537,1.94515,1.94515,8000000.0
2006-03-22 04:19:00,1.94521,1.94537,1.94512,1.94537,8000000.0
2006-03-22 04:20:00,1.94548,1.94599,1.94546,1.94599,10000000.0
2006-03-22 04:21:00,1.94618,1.94678,1.94618,1.94678,8000000.0
2006-03-22 04:22:00,1.94704,1.94704,1.94653,1.94653,9000000.0
2006-03-22 04:23:00,1.94687,1.94696,1.9466,1.9466,7000000.0
2006-03-22 04:24:00,1.94642,1.94653,1.94626,1.94627,9000000.0
2006-03-22 04:26:00,1.94612,1.94612,1.94569,1.9457,7000000.0
2006-03-22 04:27:00,1.94546,1.9455,1.94532,1.9455,8000000.0
2006-03-22 04:28:00,1.94584,1.94662,1.94584,1.94646,7000000.0
2006-03-22 04:29:00,1.94628,1.9463,1.94614,1.9463,8000000.0
2006-03-22 04:30:00,1.94634,1.94702,1.94634,1.94702,9000000.0
2006-03-22 04:31:00,1.9471,1.9471,1.94684,1.94684,10000000.0
2006-03-22 04:32:00,1.94668,1.94694,1.94661,1.94671,9000000.0
2006-03-22 04:33:00,1.94661,1.94666,1.94649,1.94649,8000000.0
2006-03-22 04:34:00,1.94656,1.94656,1.94641,1.94645,7000000.0
2006-03-22 04:35:00,1.94647,1.94655,1.94641,1.94652,7000000.0
2006-03-22 04:36:00,1.94679,1.94712,1.94679,1.94712,6000000.0
2006-03-22 04:38:00,1.94712,1.94756,1.94701,1.94756,9000000.0
2006-03-22 04:39:00,1.94742,1.94777,1.94742,1.94777,9000000.0
2006-03-22 04:40:00,1.94754,1.94754,1.94727,1.94738,9000000.0
2006-03-22 04:41:00,1.94745,1.94754,1.9474,1.94754,8000000.0
2006-03-22 04:42:00,1.94745,1.94745,1.9471,1.94744,7000000.0
2006-03-22 04:43:00,1.94717,1.94717,1.94666,1.9467,11000000.0
2006-03-22 04:45:00,1.9471,1.94743,1.94704,1.94723,8000000.0
2006-03-22 04:46:00,1.94738,1.94766,1.9473,1.94766,6000000.0
2006-03-22 04:47:00,1.94771,1.94792,1.94765,1.94765,8000000.0
2006-03-22 04:48:00,1.94772,1.94787,1.94772,1.94787,7000000.0
2006-03-22 04:49:00,1.94821,1.94822,1.9479,1.94822,11000000.0
2006-03-22 04:51:00,1.94806,1.94823,1.94781,1.94823,7000000.0
2006-03-22 04:52:00,1.9484,1.94867,1.94832,1.94867,10000000.0
2006-03-22 04:54:00,1.94844,1.9487,1.94838,1.9487,7000000.0
2006-03-22 04:55:00,1.9487,1.94871,1.9485,1.9485,8000000.0
2006-03-22 04:56:00,1.94815,1.94832,1.94815,1.94828,7000000.0
2006-03-22 04:57:00,1.94823,1.94832,1.94794,1.94794,8000000.0
2006-03-22 04:58:00,1.94769,1.94818,1.94769,1.94818,8000000.0
2006-03-22 04:59:00,1.94823,1.94823,1.94788,1.9479,8000000.0
2006-03-22 05:00:00,1.94769,1.94772,1.94743,1.94743,7000000.0
2006-03-22 05:01:00,1.9476,1.94768,1.94741,1.94741,7000000.0
2006-03-22 05:02:00,1.94774,1.94774,1.94731,1.94731,7000000.0
2006-03-22 05:03:00,1.94717,1.94746,1.94709,1.94746,7000000.0
2006-03-22 05:04:00,1.94694,1.94705,1.94663,1.94663,7000000.0
2006-03-22 05:05:00,1.9464,1.94678,1.9464,1.94658,8000000.0
2006-03-22 05:07:00,1.947,1.94766,1.947,1.94766,8000000.0
2006-03-22 05:08:00,1.94773,1.94773,1.94751,1.94758,10000000.0
2006-03-22 05:09:00,1.94784,1.94786,1.94771,1.94782,7000000.0
2006-03-22 05:10:00,1.94826,1.94843,1.94811,1.94834,7000000.0
2006-03-22 05:11:00,1.94872,1.94872,1.94828,1.94835,8000000.0
2006-03-22 05:12:00,1.94825,1.9483,1.94799,1.94799,11000000.0
2006-03-22 05:14:00,1.94822,1.94822,1.94789,1.94801,11000000.0
2006-03-22 05:15:00,1.94799,1.94799,1.94771,1.94771,11000000.0
2006-03-22 05:16:00,1.94754,1.94768,1.94748,1.94748,9000000.0
2006-03-22 05:24:00,1.94753,1.94767,1.94737,1.94757,7000000.0
2006-03-22 05:25:00,1.94776,1.94784,1.94776,1.94779,7000000.0
2006-03-22 05:26:00,1.94777,1.94783,1.94761,1.94773,7000000.0
2006-03-22 05:27:00,1.94767,1.94797,1.94767,1.94775,8000000.0
2006-03-22 05:28:00,1.94763,1.94763,1.94728,1.94728,9000000.0
2006-03-22 05:31:00,1.94732,1.94739,1.94716,1.94737,8000000.0
2006-03-22 05:32:00,1.9473,1.94744,1.94728,1.94744,8000000.0
2006-03-22 05:33:00,1.94769,1.94811,1.94769,1.94807,9000000.0
2006-03-22 05:34:00,1.94818,1.94824,1.94816,1.94821,9000000.0
2006-03-22 05:35:00,1.94859,1.94887,1.94816,1.94816,7000000.0
2006-03-22 05:36:00,1.94852,1.94876,1.94786,1.94786,11000000.0
2006-03-22 05:37:00,1.94759,1.94759,1.94706,1.94757,7000000.0
2006-03-22 05:38:00,1.94737,1.94737,1.94683,1.94683,6000000.0
2006-03-22 05:39:00,1.94725,1.94725,1.94694,1.94694,7000000.0
2006-03-22 05:40:00,1.94691,1.94703,1.94627,1.94627,8000000.0
2006-03-22 05:41:00,1.94623,1.94686,1.94623,1.94686,8000000.0
2006-03-22 05:43:00,1.94681,1.94681,1.94648,1.94665,9000000.0
2006-03-22 05:44:00,1.94663,1.94666,1.94639,1.94665,8000000.0
2006-03-22 05:45:00,1.94703,1.94746,1.94702,1.94746,11000000.0
2006-03-22 05:46:00,1.94714,1.94725,1.94714,1.94714,5000000.0
2006-03-22 05:47:00,1.94709,1.94709,1.94667,1.94672,8000000.0
2006-03-22 05:48:00,1.94701,1.94741,1.94701,1.94741,7000000.0
2006-03-22 05:49:00,1.94739,1.94793,1.94739,1.94768,8000000.0
2006-03-22 05:50:00,1.94802,1.94802,1.94766,1.94781,9000000.0
2006-03-22 05:51:00,1.94783,1.9503,1.94783,1.9503,8000000.0
2006-03-22 05:52:00,1.9499,1.95034,1.9499,1.95034,8000000.0
2006-03-22 05:53:00,1.95104,1.95129,1.95104,1.95117,7000000.0
2006-03-22 05:54:00,1.95122,1.95181,1.95116,1.95181,10000000.0
2006-03-22 05:55:00,1.95168,1.95169,1.95155,1.95165,8000000.0
2006-03-22 05:56:00,1.95118,1.95118,1.95068,1.95069,5000000.0
2006-03-22 05:57:00,1.95059,1.95151,1.95059,1.95151,8000000.0
2006-03-22 05:58:00,1.95193,1.9523,1.95193,1.952,9000000.0
2006-03-22 05:59:00,1.95176,1.95176,1.95118,1.95138,10000000.0
2006-03-22 06:00:00,1.95164,1.95234,1.95164,1.95234,8000000.0
2006-03-22 06:01:00,1.95249,1.95261,1.95227,1.95227,7000000.0
2006-03-22 06:02:00,1.9524,1.9524,1.95175,1.95181,7000000.0
2006-03-22 06:03:00,1.9518,1.95193,1.95171,1.95188,8000000.0
2006-03-22 06:04:00,1.95196,1.95196,1.95168,1.95177,7000000.0
2006-03-22 06:05:00,1.95126,1.95164,1.95107,1.95164,7000000.0
2006-03-22 06:06:00,1.95187,1.95212,1.95187,1.95205,5000000.0
2006-03-22 06:07:00,1.9519,1.95219,1.9519,1.95214,7000000.0
2006-03-22 06:08:00,1.9519,1.95211,1.9517,1.95193,8000000.0
2006-03-22 06:09:00,1.95169,1.95178,1.95152,1.95178,8000000.0
2006-03-22 06:10:00,1.95183,1.95183,1.95171,1.95181,8000000.0
2006-03-22 06:11:00,1.9518,1.9518,1.9516,1.9516,8000000.0
2006-03-22 06:12:00,1.95159,1.95186,1.95159,1.95186,8000000.0
2006-03-22 06:13:00,1.95181,1.95181,1.95158,1.95158,8000000.0
2006-03-22 06:14:00,1.9517,1.95183,1.95168,1.95183,7000000.0
2006-03-22 06:15:00,1.95139,1.95139,1.95089,1.95099,8000000.0
2006-03-22 06:16:00,1.95106,1.95106,1.95061,1.95061,5000000.0
2006-03-22 06:17:00,1.95055,1.95086,1.95055,1.95086,7000000.0
2006-03-22 06:18:00,1.951,1.95128,1.951,1.95117,9000000.0
2006-03-22 06:19:00,1.95117,1.95124,1.95109,1.95109,7000000.0
2006-03-22 06:20:00,1.95132,1.95143,1.95132,1.95141,5000000.0
2006-03-22 06:21:00,1.95151,1.95184,1.95142,1.95184,8000000.0
2006-03-22 06:22:00,1.95172,1.95172,1.95141,1.95163,8000000.0
2006-03-22 06:23:00,1.95177,1.95199,1.95172,1.95192,8000000.0
2006-03-22 06:24:00,1.9516,1.95177,1.95137,1.95146,11000000.0
2006-03-22 06:25:00,1.95141,1.95141,1.95124,1.95138,11000000.0
2006-03-22 06:26:00,1.95135,1.95135,1.95109,1.95114,11000000.0
2006-03-22 06:27:00,1.95112,1.95173,1.95112,1.95173,7000000.0
2006-03-22 06:28:00,1.95227,1.95263,1.95221,1.9523,8000000.0
2006-03-22 06:29:00,1.95218,1.95243,1.95218,1.95236,8000000.0
2006-03-22 06:30:00,1.9525,1.95306,1.9525,1.95306,8000000.0
2006-03-22 06:31:00,1.95305,1.95308,1.95273,1.95283,7000000.0
2006-03-22 06:32:00,1.95321,1.95325,1.95297,1.95308,9000000.0
2006-03-22 06:33:00,1.95267,1.95279,1.95247,1.95279,7000000.0
2006-03-22 06:34:00,1.95295,1.95325,1.95281,1.95318,7000000.0
2006-03-22 06:35:00,1.95345,1.95382,1.95345,1.95365,11000000.0
2006-03-22 06:36:00,1.95362,1.9538,1.95353,1.95353,5000000.0
2006-03-22 06:37:00,1.95373,1.95395,1.95373,1.95377,10000000.0
2006-03-22 06:38:00,1.95369,1.95369,1.95366,1.95366,2000000.0
2006-03-22 06:39:00,1.95357,1.95392,1.95357,1.95376,11000000.0
2006-03-22 06:40:00,1.95346,1.95346,1.95307,1.95309,7000000.0
2006-03-22 06:41:00,1.9533,1.9533,1.95297,1.95297,7000000.0
2006-03-22 06:42:00,1.95278,1.95283,1.95265,1.95279,5000000.0
2006-03-22 06:43:00,1.95279,1.95286,1.95263,1.95263,7000000.0
2006-03-22 06:44:00,1.95258,1.95272,1.95254,1.95272,8000000.0
2006-03-22 06:45:00,1.95291,1.95291,1.95254,1.95277,8000000.0
2006-03-22 06:46:00,1.95243,1.95258,1.95228,1.95256,10000000.0
2006-03-22 06:47:00,1.95243,1.95243,1.95212,1.95219,8000000.0
2006-03-22 06:48:00,1.95224,1.95224,1.95207,1.95215,7000000.0
2006-03-22 06:50:00,1.95233,1.95239,1.95221,1.95227,5000000.0
2006-03-22 06:51:00,1.95212,1.95212,1.95154,1.95155,10000000.0
2006-03-22 06:52:00,1.95103,1.95144,1.951,1.95144,8000000.0
2006-03-22 06:53:00,1.95151,1.95184,1.95151,1.95157,8000000.0
2006-03-22 06:54:00,1.95119,1.95119,1.95063,1.95063,7000000.0
2006-03-22 06:55:00,1.95102,1.95116,1.95077,1.9509,7000000.0
2006-03-22 06:56:00,1.95079,1.951,1.95079,1.951,4000000.0
2006-03-22 06:57:00,1.95062,1.95062,1.9504,1.9504,7000000.0
2006-03-22 06:58:00,1.95029,1.95029,1.94996,1.95012,7000000.0
2006-03-22 06:59:00,1.95014,1.95023,1.95005,1.95023,7000000.0
2006-03-22 07:00:00,1.9496,1.94974,1.94938,1.94974,7000000.0
2006-03-22 07:01:00,1.94993,1.95047,1.94993,1.95047,7000000.0
2006-03-22 07:02:00,1.95058,1.95071,1.95033,1.95071,7000000.0
2006-03-22 07:03:00,1.95094,1.9511,1.95071,1.9511,7000000.0
2006-03-22 07:04:00,1.95122,1.95122,1.95081,1.95081,8000000.0
2006-03-22 07:05:00,1.95086,1.95092,1.95075,1.95092,11000000.0
2006-03-22 07:06:00,1.95062,1.95092,1.95062,1.95092,11000000.0
2006-03-22 07:07:00,1.95075,1.95139,1.95075,1.95128,11000000.0
2006-03-22 07:08:00,1.95138,1.95149,1.95134,1.95147,9000000.0
2006-03-22 07:09:00,1.95116,1.95119,1.95083,1.95087,8000000.0
2006-03-22 07:10:00,1.9507,1.95074,1.9506,1.95066,7000000.0
2006-03-22 07:11:00,1.95077,1.95091,1.9505,1.95091,10000000.0
2006-03-22 07:12:00,1.9513,1.9513,1.95105,1.95109,7000000.0
2006-03-22 07:13:00,1.95099,1.95114,1.95099,1.95109,8000000.0
2006-03-22 07:15:00,1.95076,1.95076,1.95052,1.95056,10000000.0
2006-03-22 07:17:00,1.95041,1.95086,1.95041,1.95086,11000000.0
2006-03-22 07:19:00,1.95101,1.95118,1.95098,1.95109,8000000.0
2006-03-22 07:20:00,1.95118,1.95135,1.95098,1.95124,9000000.0
2006-03-22 07:21:00,1.95116,1.95149,1.95116,1.95131,10000000.0
2006-03-22 07:22:00,1.95138,1.95208,1.95138,1.95208,11000000.0
2006-03-22 07:23:00,1.95214,1.95214,1.95179,1.95213,7000000.0
2006-03-22 07:24:00,1.95228,1.95247,1.95212,1.95212,9000000.0
2006-03-22 07:25:00,1.95211,1.95211,1.95198,1.95204,8000000.0
2006-03-22 07:26:00,1.95183,1.95205,1.95175,1.95175,7000000.0
2006-03-22 07:27:00,1.95197,1.95202,1.95187,1.95201,7000000.0
2006-03-22 07:28:00,1.95211,1.95265,1.95211,1.95265,7000000.0
2006-03-22 07:29:00,1.95251,1.95297,1.95251,1.95297,8000000.0
2006-03-22 07:30:00,1.95226,1.95301,1.95226,1.95301,8000000.0
2006-03-22 07:31:00,1.95306,1.95314,1.953,1.953,7000000.0
2006-03-22 07:32:00,1.95332,1.9535,1.95328,1.95339,9000000.0
2006-03-22 07:33:00,1.95328,1.9533,1.95319,1.95323,8000000.0
2006-03-22 07:34:00,1.95319,1.95319,1.95296,1.95296,11000000.0
2006-03-22 07:35:00,1.95302,1.95302,1.9526,1.9526,8000000.0
2006-03-22 07:36:00,1.95233,1.95233,1.95141,1.95141,7000000.0
2006-03-22 07:37:00,1.95065,1.95065,1.94964,1.94964,7000000.0
2006-03-22 07:38:00,1.94962,1.95082,1.94962,1.95082,11000000.0
2006-03-22 07:39:00,1.95082,1.95082,1.95006,1.95006,7000000.0
2006-03-22 07:40:00,1.94999,1.95022,1.94992,1.94992,8000000.0
2006-03-22 07:41:00,1.94999,1.9501,1.94993,1.95007,9000000.0
2006-03-22 07:42:00,1.95017,1.95067,1.95017,1.95063,11000000.0
2006-03-22 07:43:00,1.95106,1.95163,1.95106,1.95123,7000000.0
2006-03-22 07:44:00,1.95079,1.95079,1.95043,1.95052,7000000.0
2006-03-22 07:45:00,1.95041,1.95045,1.95027,1.95045,7000000.0
2006-03-22 07:46:00,1.95041,1.95044,1.95029,1.9503,7000000.0
2006-03-22 07:47:00,1.94931,1.94931,1.94767,1.94769,7000000.0
2006-03-22 07:48:00,1.94746,1.9476,1.9472,1.9472,8000000.0
2006-03-22 07:49:00,1.94712,1.94754,1.94712,1.9475,8000000.0
2006-03-22 07:50:00,1.94759,1.94777,1.94758,1.94758,7000000.0
2006-03-22 07:51:00,1.94808,1.94811,1.94798,1.94809,8000000.0
2006-03-22 07:52:00,1.9479,1.9479,1.94736,1.94736,10000000.0
2006-03-22 07:53:00,1.94705,1.94726,1.94695,1.94695,11000000.0
2006-03-22 07:54:00,1.94681,1.94681,1.94648,1.94674,9000000.0
2006-03-22 07:55:00,1.94717,1.94717,1.94659,1.94659,9000000.0
2006-03-22 07:56:00,1.94651,1.94662,1.94637,1.94662,9000000.0
2006-03-22 07:57:00,1.94653,1.94657,1.94615,1.94615,7000000.0
2006-03-22 07:58:00,1.94655,1.94665,1.94647,1.94656,7000000.0
2006-03-22 07:59:00,1.94653,1.9469,1.94628,1.9469,7000000.0
2006-03-22 08:00:00,1.94674,1.94689,1.94672,1.94679,8000000.0
2006-03-22 08:01:00,1.94657,1.94657,1.94583,1.94598,10000000.0
2006-03-22 08:02:00,1.94604,1.94623,1.94604,1.94607,7000000.0
2006-03-22 08:04:00,1.94573,1.94573,1.94528,1.94528,8000000.0
2006-03-22 08:05:00,1.94558,1.94569,1.94547,1.94547,8000000.0
2006-03-22 08:06:00,1.94573,1.94573,1.94529,1.94529,6000000.0
2006-03-22 08:07:00,1.94549,1.94582,1.94548,1.94582,7000000.0
2006-03-22 08:08:00,1.94615,1.94615,1.94558,1.94558,7000000.0
2006-03-22 08:09:00,1.94535,1.94542,1.94532,1.94542,7000000.0
2006-03-22 08:10:00,1.94556,1.94575,1.94552,1.94573,7000000.0
2006-03-22 08:11:00,1.94612,1.94612,1.94562,1.94564,8000000.0
2006-03-22 08:12:00,1.94573,1.94586,1.94566,1.94583,9000000.0
2006-03-22 08:13:00,1.94577,1.9458,1.94565,1.94565,7000000.0
2006-03-22 08:14:00,1.94555,1.94614,1.94555,1.94614,9000000.0
2006-03-22 08:15:00,1.94597,1.94616,1.94597,1.94616,8000000.0
2006-03-22 08:16:00,1.94618,1.9462,1.94603,1.9462,11000000.0
2006-03-22 08:17:00,1.94633,1.94647,1.94633,1.94642,7000000.0
2006-03-22 08:18:00,1.9464,1.94649,1.94622,1.94633,9000000.0
2006-03-22 08:19:00,1.94562,1.94614,1.94562,1.94583,7000000.0
2006-03-22 08:20:00,1.94566,1.94612,1.94566,1.94612,8000000.0
2006-03-22 08:21:00,1.94608,1.94626,1.94608,1.94621,8000000.0
2006-03-22 08:22:00,1.94623,1.94626,1.94567,1.94567,8000000.0
2006-03-22 08:23:00,1.94528,1.94538,1.94526,1.94528,7000000.0
2006-03-22 08:24:00,1.94504,1.94508,1.94476,1.94476,7000000.0
2006-03-22 08:25:00,1.94442,1.94442,1.94291,1.943,8000000.0
2006-03-22 08:26:00,1.94337,1.94347,1.94244,1.94244,7000000.0
2006-03-22 08:27:00,1.94258,1.94286,1.94258,1.94286,10000000.0
2006-03-22 08:28:00,1.94337,1.94362,1.94337,1.94342,7000000.0
2006-03-22 08:29:00,1.94334,1.94359,1.94331,1.94355,10000000.0
2006-03-22 08:30:00,1.94352,1.94352,1.94318,1.94318,7000000.0
2006-03-22 08:31:00,1.94331,1.9436,1.94331,1.94344,10000000.0
2006-03-22 08:32:00,1.94356,1.94359,1.94345,1.94345,8000000.0
2006-03-22 08:33:00,1.94329,1.94329,1.94319,1.94319,7000000.0
2006-03-22 08:34:00,1.94324,1.94337,1.94324,1.94337,9000000.0
2006-03-22 08:35:00,1.94335,1.94335,1.94218,1.94218,9000000.0
2006-03-22 08:36:00,1.94194,1.94194,1.94151,1.94159,8000000.0
2006-03-22 08:37:00,1.94186,1.94195,1.94147,1.94147,9000000.0
2006-03-22 08:38:00,1.94107,1.94134,1.94107,1.94128,10000000.0
2006-03-22 08:39:00,1.9409,1.94102,1.94081,1.94081,11000000.0
2006-03-22 08:40:00,1.9404,1.94062,1.94038,1.9405,8000000.0
2006-03-22 08:41:00,1.94085,1.94145,1.94085,1.94142,11000000.0
2006-03-22 08:42:00,1.94151,1.94184,1.94142,1.94184,10000000.0
2006-03-22 08:43:00,1.94178,1.94205,1.94168,1.94168,8000000.0
2006-03-22 08:44:00,1.9415,1.94174,1.94146,1.94174,10000000.0
2006-03-22 08:45:00,1.94179,1.94223,1.94179,1.94205,8000000.0
2006-03-22 08:48:00,1.94208,1.94216,1.94201,1.94205,8000000.0
2006-03-22 08:49:00,1.94224,1.94224,1.94197,1.942,11000000.0
2006-03-22 08:50:00,1.94201,1.94206,1.94187,1.94206,7000000.0
2006-03-22 08:51:00,1.94213,1.94216,1.94202,1.94205,8000000.0
2006-03-22 08:52:00,1.94221,1.9423,1.94211,1.94229,9000000.0
2006-03-22 08:53:00,1.94229,1.94241,1.94187,1.94235,8000000.0
2006-03-22 08:54:00,1.94217,1.94223,1.94204,1.94212,8000000.0
2006-03-22 08:55:00,1.94216,1.94218,1.94203,1.94218,8000000.0
2006-03-22 08:56:00,1.94197,1.94226,1.94197,1.94203,7000000.0
2006-03-22 08:57:00,1.94195,1.94201,1.94184,1.94186,8000000.0
2006-03-22 08:58:00,1.94176,1.94228,1.94176,1.94228,7000000.0
2006-03-22 08:59:00,1.94225,1.94225,1.94186,1.94186,7000000.0
2006-03-22 09:00:00,1.94137,1.94154,1.94136,1.94136,8000000.0
2006-03-22 09:01:00,1.94149,1.94157,1.94132,1.94157,9000000.0
2006-03-22 09:03:00,1.94177,1.94198,1.94177,1.94182,7000000.0
2006-03-22 09:04:00,1.94209,1.94216,1.94207,1.94215,7000000.0
2006-03-22 09:05:00,1.94206,1.94244,1.94206,1.94234,7000000.0
2006-03-22 09:06:00,1.94242,1.9427,1.9423,1.94235,11000000.0
2006-03-22 09:07:00,1.94229,1.94255,1.94229,1.94248,8000000.0
2006-03-22 09:08:00,1.94244,1.94247,1.94217,1.94246,7000000.0
2006-03-22 09:10:00,1.94231,1.9425,1.94226,1.94244,7000000.0
2006-03-22 09:11:00,1.94253,1.94253,1.9422,1.94238,9000000.0
2006-03-22 09:12:00,1.94211,1.94243,1.94211,1.94229,8000000.0
2006-03-22 09:13:00,1.94223,1.94244,1.9421,1.94244,9000000.0
2006-03-22 09:14:00,1.94254,1.94254,1.94223,1.94243,11000000.0
2006-03-22 09:15:00,1.94248,1.94285,1.94248,1.94285,7000000.0
2006-03-22 09:16:00,1.94346,1.94376,1.94339,1.94376,8000000.0
2006-03-22 09:17:00,1.94403,1.9441,1.94389,1.94403,11000000.0
2006-03-22 09:18:00,1.9441,1.94418,1.94399,1.94413,8000000.0
2006-03-22 09:19:00,1.94432,1.94447,1.94417,1.94447,7000000.0
2006-03-22 09:20:00,1.94454,1.94454,1.94435,1.9444,7000000.0
2006-03-22 09:21:00,1.94469,1.94509,1.94469,1.94509,8000000.0
2006-03-22 09:22:00,1.94469,1.94474,1.94448,1.94472,8000000.0
2006-03-22 09:23:00,1.94467,1.94487,1.94466,1.94487,7000000.0
2006-03-22 09:24:00,1.94478,1.94482,1.94469,1.94478,8000000.0
2006-03-22 09:25:00,1.94474,1.94474,1.94453,1.94453,7000000.0
2006-03-22 09:26:00,1.94456,1.94491,1.94456,1.94491,11000000.0
2006-03-22 09:27:00,1.94497,1.94522,1.94497,1.94505,11000000.0
2006-03-22 09:28:00,1.94499,1.94504,1.9449,1.94494,9000000.0
2006-03-22 09:29:00,1.94497,1.94517,1.94496,1.94517,8000000.0
2006-03-22 09:30:00,1.94526,1.94574,1.94526,1.94574,7000000.0
2006-03-22 09:31:00,1.94629,1.94663,1.94629,1.9466,7000000.0
2006-03-22 09:32:00,1.94598,1.94627,1.94589,1.94604,7000000.0
2006-03-22 09:33:00,1.94557,1.94557,1.94518,1.94526,8000000.0
2006-03-22 09:34:00,1.94474,1.94488,1.94462,1.94471,7000000.0
2006-03-22 09:35:00,1.94489,1.94489,1.94439,1.94451,10000000.0
2006-03-22 09:36:00,1.9441,1.94435,1.9441,1.94435,8000000.0
2006-03-22 09:37:00,1.94418,1.94446,1.94411,1.94422,11000000.0
2006-03-22 09:38:00,1.94378,1.94411,1.94203,1.94377,11000000.0
2006-03-22 09:39:00,1.94384,1.94392,1.94353,1.94368,7000000.0
2006-03-22 09:40:00,1.94341,1.94359,1.94341,1.9435,9000000.0
2006-03-22 09:41:00,1.94361,1.94372,1.94336,1.94336,8000000.0
2006-03-22 09:42:00,1.94329,1.94329,1.94305,1.94318,10000000.0
2006-03-22 09:43:00,1.94313,1.94313,1.94277,1.94277,11000000.0
2006-03-22 09:44:00,1.94289,1.94314,1.94281,1.94309,8000000.0
2006-03-22 09:45:00,1.94329,1.94342,1.94329,1.94338,7000000.0
2006-03-22 09:46:00,1.94339,1.94347,1.94306,1.94345,11000000.0
2006-03-22 09:47:00,1.94334,1.94334,1.94318,1.94331,9000000.0
2006-03-22 09:48:00,1.94335,1.94364,1.94335,1.94355,7000000.0
2006-03-22 09:49:00,1.94372,1.94374,1.9435,1.94374,11000000.0
2006-03-22 09:50:00,1.94368,1.94368,1.9435,1.9435,8000000.0
2006-03-22 09:51:00,1.94343,1.94348,1.94334,1.94348,8000000.0
2006-03-22 09:52:00,1.94363,1.94376,1.94363,1.94364,8000000.0
2006-03-22 09:53:00,1.9435,1.94367,1.94348,1.94359,10000000.0
2006-03-22 09:54:00,1.94358,1.94406,1.94358,1.94361,8000000.0
2006-03-22 09:55:00,1.94354,1.94354,1.94303,1.94334,8000000.0
2006-03-22 09:56:00,1.94325,1.94351,1.94322,1.94351,10000000.0
2006-03-22 09:57:00,1.94347,1.94409,1.94347,1.94409,8000000.0
2006-03-22 09:58:00,1.94399,1.94434,1.94391,1.94434,8000000.0
2006-03-22 09:59:00,1.94433,1.94433,1.94391,1.94391,10000000.0
2006-03-22 10:00:00,1.94403,1.94432,1.944,1.94432,10000000.0
2006-03-22 10:01:00,1.94457,1.94457,1.94421,1.94421,10000000.0
2006-03-22 10:02:00,1.94413,1.94433,1.94412,1.94429,10000000.0
2006-03-22 10:03:00,1.94435,1.94445,1.94421,1.94445,7000000.0
2006-03-22 10:04:00,1.94374,1.94411,1.94374,1.94408,7000000.0
2006-03-22 10:05:00,1.94431,1.94433,1.94418,1.9442,11000000.0
2006-03-22 10:06:00,1.9444,1.94445,1.94401,1.94401,7000000.0
2006-03-22 10:07:00,1.94436,1.94551,1.94436,1.94551,7000000.0
2006-03-22 10:08:00,1.94553,1.94568,1.94521,1.94562,7000000.0
2006-03-22 10:09:00,1.94563,1.94577,1.94537,1.94537,7000000.0
2006-03-22 10:10:00,1.94517,1.94544,1.94502,1.94544,7000000.0
2006-03-22 10:11:00,1.94554,1.94554,1.94539,1.94539,7000000.0
2006-03-22 10:12:00,1.94524,1.94532,1.94498,1.94532,8000000.0
2006-03-22 10:13:00,1.9453,1.9453,1.9451,1.9451,8000000.0
2006-03-22 10:14:00,1.94509,1.94521,1.94485,1.94521,7000000.0
2006-03-22 10:15:00,1.94519,1.9452,1.94493,1.9452,10000000.0
2006-03-22 10:16:00,1.94516,1.94516,1.94479,1.94479,7000000.0
2006-03-22 10:17:00,1.94478,1.94555,1.94478,1.94541,11000000.0
2006-03-22 10:18:00,1.94543,1.94566,1.94541,1.94554,8000000.0
2006-03-22 10:20:00,1.9457,1.9457,1.94556,1.94559,7000000.0
2006-03-22 10:21:00,1.94559,1.9457,1.94559,1.94569,8000000.0
2006-03-22 10:23:00,1.94571,1.94585,1.9456,1.94562,7000000.0
2006-03-22 10:25:00,1.94577,1.94581,1.94558,1.94571,9000000.0
2006-03-22 10:26:00,1.94557,1.94565,1.94552,1.94561,11000000.0
2006-03-22 10:27:00,1.94558,1.94583,1.94553,1.94583,8000000.0
2006-03-22 10:29:00,1.94595,1.94612,1.9458,1.94612,8000000.0
2006-03-22 10:30:00,1.94576,1.94593,1.94576,1.94593,8000000.0
2006-03-22 10:31:00,1.94577,1.94577,1.94522,1.94556,7000000.0
2006-03-22 10:32:00,1.9459,1.94591,1.94576,1.9459,9000000.0
2006-03-22 10:33:00,1.9456,1.94585,1.9456,1.94584,7000000.0
2006-03-22 10:34:00,1.94609,1.94609,1.94553,1.94559,7000000.0
2006-03-22 10:35:00,1.9455,1.9456,1.94529,1.9456,7000000.0
2006-03-22 10:36:00,1.9456,1.9456,1.94536,1.94545,8000000.0
2006-03-22 10:37:00,1.94539,1.94564,1.94518,1.94564,8000000.0
2006-03-22 10:38:00,1.94581,1.94584,1.9456,1.94567,10000000.0
2006-03-22 10:39:00,1.94551,1.94582,1.94551,1.94582,8000000.0
2006-03-22 10:40:00,1.94586,1.94601,1.94569,1.94569,7000000.0
2006-03-22 10:41:00,1.94541,1.94541,1.9452,1.9452,9000000.0
2006-03-22 10:42:00,1.94531,1.94551,1.94528,1.94528,7000000.0
2006-03-22 10:43:00,1.94535,1.94546,1.94523,1.94546,10000000.0
2006-03-22 10:44:00,1.94537,1.94578,1.94537,1.94578,7000000.0
2006-03-22 10:45:00,1.94581,1.94589,1.94561,1.94561,8000000.0
2006-03-22 10:46:00,1.9455,1.94585,1.9455,1.94585,8000000.0
2006-03-22 10:47:00,1.94593,1.94594,1.9457,1.94587,7000000.0
2006-03-22 10:48:00,1.94598,1.94598,1.9459,1.94597,8000000.0
2006-03-22 10:49:00,1.94631,1.94637,1.94618,1.94637,9000000.0
2006-03-22 10:50:00,1.94629,1.94629,1.94591,1.94591,8000000.0
2006-03-22 10:53:00,1.94594,1.94607,1.94592,1.94605,9000000.0
2006-03-22 10:54:00,1.94585,1.94594,1.94578,1.94578,10000000.0
2006-03-22 10:55:00,1.94582,1.94587,1.94578,1.94578,7000000.0
2006-03-22 10:56:00,1.94579,1.94623,1.94422,1.94619,7000000.0
2006-03-22 10:57:00,1.9462,1.9462,1.946,1.94602,8000000.0
2006-03-22 10:58:00,1.94611,1.94626,1.94611,1.94626,7000000.0
2006-03-22 10:59:00,1.94624,1.94683,1.94624,1.94683,11000000.0
2006-03-22 11:00:00,1.94634,1.94729,1.94552,1.94552,7000000.0
2006-03-22 11:01:00,1.94683,1.94686,1.94663,1.94681,8000000.0
2006-03-22 11:02:00,1.94662,1.94684,1.94662,1.9468,7000000.0
2006-03-22 11:03:00,1.94685,1.94733,1.94685,1.94733,11000000.0
2006-03-22 11:04:00,1.94734,1.94734,1.94717,1.94717,11000000.0
2006-03-22 11:05:00,1.94733,1.94773,1.94733,1.94773,7000000.0
2006-03-22 11:06:00,1.94773,1.9479,1.9477,1.9479,8000000.0
2006-03-22 11:07:00,1.94802,1.94814,1.94796,1.94803,7000000.0
2006-03-22 11:08:00,1.94809,1.9488,1.94809,1.9488,9000000.0
2006-03-22 11:09:00,1.94887,1.94887,1.9487,1.9487,8000000.0
2006-03-22 11:10:00,1.94843,1.94843,1.94747,1.94778,8000000.0
2006-03-22 11:11:00,1.94783,1.94799,1.94781,1.94788,10000000.0
2006-03-22 11:12:00,1.94765,1.94788,1.94765,1.94788,7000000.0
2006-03-22 11:13:00,1.94788,1.94791,1.94751,1.94751,11000000.0
2006-03-22 11:14:00,1.94749,1.94755,1.94735,1.94735,11000000.0
2006-03-22 11:15:00,1.94743,1.94743,1.94706,1.94726,7000000.0
2006-03-22 11:16:00,1.94743,1.94743,1.94715,1.94715,7000000.0
2006-03-22 11:17:00,1.94709,1.94709,1.94676,1.94676,7000000.0
2006-03-22 11:18:00,1.94688,1.94703,1.94663,1.94703,10000000.0
2006-03-22 11:19:00,1.94667,1.94677,1.94664,1.94675,11000000.0
2006-03-22 11:20:00,1.94678,1.94681,1.94666,1.94672,8000000.0
2006-03-22 11:21:00,1.94677,1.94696,1.94677,1.94688,7000000.0
2006-03-22 11:22:00,1.94688,1.94735,1.94688,1.94735,8000000.0
2006-03-22 11:23:00,1.94731,1.94731,1.94711,1.94711,8000000.0
2006-03-22 11:24:00,1.94705,1.94715,1.94705,1.94715,7000000.0
2006-03-22 11:25:00,1.94718,1.94718,1.94705,1.94711,8000000.0
2006-03-22 11:26:00,1.94739,1.94761,1.94735,1.94744,11000000.0
2006-03-22 11:27:00,1.94737,1.94737,1.94722,1.94733,8000000.0
2006-03-22 11:28:00,1.94741,1.94748,1.94726,1.94729,7000000.0
2006-03-22 11:29:00,1.94728,1.94736,1.9471,1.94736,8000000.0
2006-03-22 11:30:00,1.9471,1.9472,1.94706,1.94716,7000000.0
2006-03-22 11:31:00,1.9471,1.94727,1.94674,1.94674,11000000.0
2006-03-22 11:32:00,1.94681,1.94711,1.94681,1.94711,11000000.0
2006-03-22 11:33:00,1.94697,1.94718,1.94697,1.94713,7000000.0
2006-03-22 11:35:00,1.94723,1.94723,1.94707,1.94707,10000000.0
2006-03-22 11:37:00,1.9466,1.94708,1.9466,1.94682,8000000.0
2006-03-22 11:38:00,1.94654,1.94659,1.94629,1.94659,9000000.0
2006-03-22 11:39:00,1.94653,1.94667,1.94653,1.94664,9000000.0
2006-03-22 11:40:00,1.94664,1.94678,1.94656,1.94678,11000000.0
2006-03-22 11:41:00,1.94678,1.94678,1.94658,1.94662,11000000.0
2006-03-22 11:42:00,1.94621,1.94622,1.94574,1.94603,11000000.0
2006-03-22 11:43:00,1.94625,1.94631,1.94612,1.94614,7000000.0
2006-03-22 11:44:00,1.94648,1.94672,1.94648,1.94663,7000000.0
2006-03-22 11:45:00,1.94681,1.94681,1.94566,1.9459,11000000.0
2006-03-22 11:46:00,1.94573,1.94593,1.94572,1.94585,7000000.0
2006-03-22 11:47:00,1.94615,1.94622,1.94593,1.94619,9000000.0
2006-03-22 11:48:00,1.94625,1.94681,1.94592,1.94681,10000000.0
2006-03-22 11:49:00,1.9469,1.9469,1.94641,1.94641,7000000.0
2006-03-22 11:50:00,1.94626,1.94634,1.94623,1.94625,7000000.0
2006-03-22 11:51:00,1.94651,1.94651,1.94574,1.94581,8000000.0
2006-03-22 11:52:00,1.94556,1.94561,1.94539,1.94561,10000000.0
2006-03-22 11:53:00,1.94574,1.94583,1.94569,1.94576,10000000.0
2006-03-22 11:54:00,1.94563,1.94587,1.94561,1.94585,9000000.0
2006-03-22 11:55:00,1.9459,1.94636,1.94589,1.94636,8000000.0
2006-03-22 11:56:00,1.94647,1.94657,1.94642,1.94646,11000000.0
2006-03-22 11:57:00,1.94632,1.9464,1.94625,1.94625,8000000.0
2006-03-22 11:58:00,1.94618,1.94628,1.94615,1.94621,9000000.0
2006-03-22 11:59:00,1.94617,1.94617,1.94604,1.94606,7000000.0
2006-03-22 12:00:00,1.94624,1.94624,1.94588,1.94588,7000000.0
2006-03-22 12:01:00,1.9459,1.9459,1.9454,1.94542,10000000.0
2006-03-22 12:02:00,1.94526,1.94526,1.945,1.94526,10000000.0
2006-03-22 12:03:00,1.94472,1.94472,1.94441,1.9447,7000000.0
2006-03-22 12:04:00,1.94496,1.94496,1.94476,1.94482,9000000.0
2006-03-22 12:05:00,1.94451,1.94451,1.94419,1.94419,11000000.0
2006-03-22 12:06:00,1.94426,1.94453,1.94389,1.94389,7000000.0
2006-03-22 12:07:00,1.94341,1.94399,1.94341,1.94394,7000000.0
2006-03-22 12:08:00,1.94389,1.94394,1.94363,1.94363,9000000.0
2006-03-22 12:09:00,1.94398,1.94398,1.94366,1.94382,8000000.0
2006-03-22 12:10:00,1.94392,1.94398,1.94382,1.94382,8000000.0
2006-03-22 12:11:00,1.94383,1.94389,1.9436,1.9436,7000000.0
2006-03-22 12:12:00,1.94346,1.94372,1.94334,1.94362,7000000.0
2006-03-22 12:14:00,1.94357,1.94361,1.94344,1.94358,8000000.0
2006-03-22 12:15:00,1.94326,1.94326,1.94282,1.94311,8000000.0
2006-03-22 12:16:00,1.94301,1.94319,1.94301,1.94301,8000000.0
2006-03-22 12:17:00,1.94284,1.94289,1.94277,1.94283,8000000.0
2006-03-22 12:18:00,1.94253,1.9426,1.94246,1.9426,11000000.0
2006-03-22 12:19:00,1.94235,1.94262,1.9423,1.94262,9000000.0
2006-03-22 12:20:00,1.94264,1.94264,1.94241,1.94258,10000000.0
2006-03-22 12:21:00,1.94287,1.94343,1.94102,1.94102,7000000.0
2006-03-22 12:22:00,1.9427,1.94283,1.94244,1.94279,8000000.0
2006-03-22 12:23:00,1.94288,1.94312,1.94288,1.94293,7000000.0
2006-03-22 12:24:00,1.94313,1.9433,1.94313,1.94321,7000000.0
2006-03-22 12:25:00,1.94345,1.94362,1.94342,1.94346,9000000.0
2006-03-22 12:26:00,1.94377,1.94416,1.94377,1.94413,8000000.0
2006-03-22 12:27:00,1.9441,1.9441,1.94363,1.94378,10000000.0
2006-03-22 12:28:00,1.94396,1.94404,1.94387,1.944,9000000.0
2006-03-22 12:29:00,1.94409,1.94423,1.94398,1.94423,9000000.0
2006-03-22 12:30:00,1.94403,1.94427,1.94402,1.94427,7000000.0
2006-03-22 12:31:00,1.9442,1.9442,1.94384,1.94409,11000000.0
2006-03-22 12:32:00,1.94371,1.9438,1.94369,1.94375,7000000.0
2006-03-22 12:33:00,1.94339,1.94358,1.94332,1.94332,7000000.0
2006-03-22 12:35:00,1.94361,1.94361,1.94343,1.94343,8000000.0
2006-03-22 12:36:00,1.94334,1.94334,1.94321,1.94325,8000000.0
2006-03-22 12:37:00,1.94299,1.94303,1.94285,1.94285,9000000.0
2006-03-22 12:38:00,1.94264,1.94282,1.94249,1.94269,8000000.0
2006-03-22 12:39:00,1.94253,1.94253,1.94239,1.94239,9000000.0
2006-03-22 12:40:00,1.94241,1.9425,1.9423,1.94235,7000000.0
2006-03-22 12:41:00,1.94244,1.94253,1.94237,1.9425,8000000.0
2006-03-22 12:42:00,1.94206,1.94206,1.94171,1.94177,9000000.0
2006-03-22 12:43:00,1.9416,1.94222,1.9416,1.94218,9000000.0
2006-03-22 12:44:00,1.94252,1.94252,1.94233,1.94245,8000000.0
2006-03-22 12:45:00,1.94228,1.94228,1.94158,1.94158,10000000.0
2006-03-22 12:46:00,1.94113,1.94123,1.94101,1.94111,9000000.0
2006-03-22 12:47:00,1.94121,1.94167,1.94121,1.94154,10000000.0
2006-03-22 12:48:00,1.94147,1.94199,1.94147,1.9418,11000000.0
2006-03-22 12:49:00,1.94185,1.9419,1.94171,1.94178,7000000.0
2006-03-22 12:50:00,1.94194,1.94202,1.94188,1.94197,7000000.0
2006-03-22 12:51:00,1.9421,1.94293,1.9421,1.9429,8000000.0
2006-03-22 12:52:00,1.94272,1.94272,1.94224,1.94272,11000000.0
2006-03-22 12:53:00,1.94284,1.94298,1.94284,1.94298,8000000.0
2006-03-22 12:54:00,1.9428,1.94295,1.9428,1.94288,7000000.0
2006-03-22 12:55:00,1.94302,1.94302,1.9429,1.94296,8000000.0
2006-03-22 12:56:00,1.94301,1.94344,1.94301,1.94344,7000000.0
2006-03-22 12:57:00,1.9434,1.9437,1.94335,1.9437,7000000.0
2006-03-22 12:58:00,1.94352,1.94352,1.94326,1.94326,8000000.0
2006-03-22 12:59:00,1.9433,1.94333,1.94314,1.94325,7000000.0
2006-03-22 13:00:00,1.94331,1.94343,1.94331,1.9434,8000000.0
2006-03-22 13:02:00,1.94352,1.94367,1.94351,1.94367,7000000.0
2006-03-22 13:03:00,1.94375,1.94395,1.94375,1.94395,8000000.0
2006-03-22 13:04:00,1.94369,1.94377,1.94366,1.94377,7000000.0
2006-03-22 13:05:00,1.94391,1.94391,1.94351,1.9439,8000000.0
2006-03-22 13:06:00,1.94396,1.94396,1.94373,1.94382,7000000.0
2006-03-22 13:07:00,1.94386,1.94386,1.94363,1.94376,7000000.0
2006-03-22 13:08:00,1.94375,1.94378,1.94358,1.94378,10000000.0
2006-03-22 13:09:00,1.94384,1.94384,1.94349,1.94375,7000000.0
2006-03-22 13:10:00,1.94382,1.94385,1.94366,1.94369,9000000.0
2006-03-22 13:11:00,1.94413,1.94422,1.94388,1.94403,8000000.0
2006-03-22 13:12:00,1.94397,1.9444,1.94391,1.9444,8000000.0
2006-03-22 13:13:00,1.94453,1.94461,1.94447,1.94451,9000000.0
2006-03-22 13:14:00,1.9444,1.94571,1.9444,1.94571,7000000.0
2006-03-22 13:15:00,1.94544,1.94554,1.94516,1.94534,8000000.0
2006-03-22 13:16:00,1.94534,1.94539,1.94505,1.94539,8000000.0
2006-03-22 13:17:00,1.94525,1.94536,1.94515,1.94533,9000000.0
2006-03-22 13:18:00,1.94527,1.9453,1.94516,1.94524,10000000.0
2006-03-22 13:19:00,1.94526,1.94526,1.94485,1.94488,8000000.0
2006-03-22 13:20:00,1.94494,1.94494,1.94461,1.94461,8000000.0
2006-03-22 13:21:00,1.94417,1.94502,1.94417,1.94502,7000000.0
2006-03-22 13:22:00,1.94511,1.94511,1.94483,1.94504,11000000.0
2006-03-22 13:23:00,1.94491,1.94524,1.94488,1.94524,8000000.0
2006-03-22 13:24:00,1.94523,1.94523,1.94514,1.94514,7000000.0
2006-03-22 13:25:00,1.94503,1.94516,1.94503,1.94507,11000000.0
2006-03-22 13:26:00,1.94488,1.94488,1.94468,1.94473,10000000.0
2006-03-22 13:27:00,1.94469,1.94475,1.94455,1.9447,8000000.0
2006-03-22 13:28:00,1.9443,1.9443,1.94386,1.94386,21000000.0
2006-03-22 13:29:00,1.94406,1.94406,1.94356,1.94356,17000000.0
2006-03-22 13:30:00,1.94349,1.94366,1.94349,1.94354,7000000.0
2006-03-22 13:32:00,1.9437,1.94406,1.9437,1.94383,14000000.0
2006-03-22 13:33:00,1.9441,1.9441,1.94399,1.944,14000000.0
2006-03-22 13:34:00,1.94339,1.9435,1.94339,1.94348,31000000.0
2006-03-22 13:35:00,1.94347,1.94348,1.94315,1.94315,17000000.0
2006-03-22 13:36:00,1.9431,1.94322,1.94309,1.94314,24000000.0
2006-03-22 13:38:00,1.9431,1.94319,1.94292,1.94294,18000000.0
2006-03-22 13:40:00,1.94284,1.94288,1.94272,1.9428,29000000.0
2006-03-22 13:41:00,1.94273,1.94274,1.94258,1.94265,13000000.0
2006-03-22 13:42:00,1.94332,1.94357,1.94332,1.94357,3000000.0
2006-03-22 13:43:00,1.94329,1.94329,1.94272,1.94272,10000000.0
2006-03-22 13:44:00,1.94272,1.9429,1.94251,1.9429,26000000.0
2006-03-22 13:45:00,1.94289,1.94315,1.94289,1.94313,22000000.0
2006-03-22 13:46:00,1.9432,1.9432,1.9428,1.9428,19000000.0
2006-03-22 13:47:00,1.94287,1.94305,1.94287,1.94305,17000000.0
2006-03-22 13:48:00,1.94302,1.94302,1.94289,1.94289,22000000.0
2006-03-22 13:50:00,1.94306,1.94352,1.94306,1.94352,15000000.0
2006-03-22 13:51:00,1.94361,1.94361,1.9435,1.94357,22000000.0
2006-03-22 13:53:00,1.94392,1.9441,1.94392,1.94396,28000000.0
2006-03-22 13:54:00,1.94377,1.9439,1.94369,1.94386,31000000.0
2006-03-22 13:55:00,1.944,1.94449,1.944,1.94429,20000000.0
2006-03-22 13:56:00,1.94427,1.94433,1.94418,1.94431,24000000.0
2006-03-22 13:57:00,1.94447,1.94447,1.94411,1.94411,34000000.0
2006-03-22 13:58:00,1.94411,1.9444,1.94389,1.9444,16000000.0
2006-03-22 13:59:00,1.9445,1.94471,1.9445,1.94471,30000000.0
2006-03-22 14:00:00,1.94469,1.94471,1.94454,1.94454,39000000.0
2006-03-22 14:01:00,1.94459,1.94459,1.9445,1.94453,30000000.0
2006-03-22 14:02:00,1.94463,1.94489,1.94463,1.94489,19000000.0
2006-03-22 14:03:00,1.94496,1.94508,1.94496,1.94508,23000000.0
2006-03-22 14:04:00,1.94507,1.94527,1.94507,1.94527,33000000.0
2006-03-22 14:05:00,1.94519,1.94544,1.945,1.94518,28000000.0
2006-03-22 14:06:00,1.94531,1.94548,1.9453,1.94532,31000000.0
2006-03-22 14:07:00,1.94543,1.94545,1.94511,1.94536,31000000.0
2006-03-22 14:08:00,1.94535,1.94535,1.94513,1.94524,27000000.0
2006-03-22 14:09:00,1.94538,1.94575,1.94538,1.9456,27000000.0
2006-03-22 14:10:00,1.94543,1.94549,1.94529,1.94529,24000000.0
2006-03-22 14:11:00,1.94526,1.94526,1.94499,1.94506,21000000.0
2006-03-22 14:12:00,1.9449,1.94518,1.9449,1.94513,22000000.0
2006-03-22 14:13:00,1.94529,1.94529,1.94509,1.94511,13000000.0
2006-03-22 14:14:00,1.94515,1.94526,1.94515,1.94526,21000000.0
2006-03-22 14:15:00,1.94521,1.9454,1.94511,1.94512,25000000.0
2006-03-22 14:16:00,1.94476,1.94507,1.94474,1.9448,26000000.0
2006-03-22 14:17:00,1.94504,1.94527,1.94502,1.94502,32000000.0
2006-03-22 14:18:00,1.94492,1.94516,1.94492,1.94492,27000000.0
2006-03-22 14:19:00,1.94493,1.94494,1.94475,1.94475,35000000.0
2006-03-22 14:20:00,1.94471,1.94522,1.94471,1.94522,32000000.0
2006-03-22 14:21:00,1.94501,1.94545,1.94476,1.94545,39000000.0
2006-03-22 14:22:00,1.946,1.94628,1.94597,1.94598,22000000.0
2006-03-22 14:23:00,1.94588,1.94604,1.94571,1.94579,40000000.0
2006-03-22 14:24:00,1.94592,1.94592,1.94546,1.94573,10000000.0
2006-03-22 14:25:00,1.94581,1.94602,1.9456,1.94567,35000000.0
2006-03-22 14:26:00,1.94559,1.94565,1.9455,1.9456,18000000.0
2006-03-22 14:27:00,1.94556,1.94578,1.94546,1.94546,28000000.0
2006-03-22 14:28:00,1.94565,1.94603,1.94565,1.94601,21000000.0
2006-03-22 14:29:00,1.94597,1.94597,1.9452,1.94543,16000000.0
2006-03-22 14:30:00,1.94536,1.94536,1.94488,1.94488,25000000.0
2006-03-22 14:31:00,1.94485,1.94534,1.94485,1.94534,26000000.0
2006-03-22 14:32:00,1.94544,1.94555,1.94544,1.94554,32000000.0
2006-03-22 14:33:00,1.94543,1.94543,1.94474,1.94474,20000000.0
2006-03-22 14:34:00,1.94479,1.94484,1.94477,1.94483,25000000.0
2006-03-22 14:35:00,1.94471,1.94471,1.94428,1.94428,23000000.0
2006-03-22 14:36:00,1.94423,1.94429,1.94421,1.94421,11000000.0
2006-03-22 14:37:00,1.94412,1.94412,1.94403,1.94404,41000000.0
2006-03-22 14:38:00,1.9441,1.9442,1.9441,1.94419,54000000.0
2006-03-22 14:40:00,1.94437,1.94457,1.94437,1.94455,36000000.0
2006-03-22 14:41:00,1.94449,1.94449,1.94429,1.94429,41000000.0
2006-03-22 14:42:00,1.94414,1.94425,1.94414,1.94425,19000000.0
2006-03-22 14:43:00,1.94425,1.94448,1.94425,1.94448,20000000.0
2006-03-22 14:44:00,1.94462,1.9449,1.94454,1.94454,25000000.0
2006-03-22 14:45:00,1.94448,1.94448,1.94433,1.94433,33000000.0
2006-03-22 14:46:00,1.94416,1.94456,1.94416,1.94456,11000000.0
2006-03-22 14:47:00,1.94438,1.94454,1.94438,1.9444,7000000.0
2006-03-22 14:48:00,1.94471,1.94484,1.94464,1.94483,21000000.0
2006-03-22 14:49:00,1.94476,1.94488,1.94463,1.94471,32000000.0
2006-03-22 14:50:00,1.94472,1.94504,1.94472,1.94504,33000000.0
2006-03-22 14:51:00,1.94523,1.94548,1.94474,1.94474,37000000.0
2006-03-22 14:52:00,1.94468,1.94481,1.94468,1.94481,17000000.0
2006-03-22 14:53:00,1.94474,1.94474,1.94401,1.94401,22000000.0
2006-03-22 14:54:00,1.94372,1.94372,1.94285,1.94285,17000000.0
2006-03-22 14:55:00,1.94295,1.94311,1.94282,1.94302,7000000.0
2006-03-22 14:56:00,1.94278,1.94317,1.94278,1.94317,21000000.0
2006-03-22 14:57:00,1.94295,1.94338,1.94295,1.94305,12000000.0
2006-03-22 14:58:00,1.94272,1.94289,1.94257,1.94257,31000000.0
2006-03-22 14:59:00,1.94265,1.94287,1.94265,1.94287,20000000.0
2006-03-22 15:00:00,1.94288,1.94292,1.94273,1.94276,32000000.0
2006-03-22 15:01:00,1.94268,1.94268,1.94231,1.94242,14000000.0
2006-03-22 15:02:00,1.94203,1.94227,1.94194,1.94204,26000000.0
2006-03-22 15:03:00,1.94228,1.94232,1.94223,1.94223,30000000.0
2006-03-22 15:04:00,1.94231,1.94231,1.94208,1.94216,29000000.0
2006-03-22 15:05:00,1.94207,1.94234,1.94207,1.94229,28000000.0
2006-03-22 15:06:00,1.94238,1.94243,1.94234,1.94234,16000000.0
2006-03-22 15:07:00,1.94241,1.94241,1.9418,1.9418,26000000.0
2006-03-22 15:08:00,1.942,1.94209,1.94194,1.94198,25000000.0
2006-03-22 15:09:00,1.94217,1.94235,1.9421,1.94235,34000000.0
2006-03-22 15:10:00,1.94199,1.9425,1.94199,1.94238,36000000.0
2006-03-22 15:11:00,1.94219,1.9424,1.942,1.9421,27000000.0
2006-03-22 15:12:00,1.94203,1.94214,1.94196,1.94214,26000000.0
2006-03-22 15:13:00,1.94199,1.94199,1.94188,1.94193,41000000.0
2006-03-22 15:14:00,1.94183,1.94183,1.94178,1.94178,30000000.0
2006-03-22 15:15:00,1.94196,1.94225,1.94196,1.94215,21000000.0
2006-03-22 15:16:00,1.94195,1.94197,1.94129,1.94129,9000000.0
2006-03-22 15:17:00,1.94124,1.94135,1.94113,1.94117,26000000.0
2006-03-22 15:18:00,1.94172,1.94191,1.94172,1.94191,10000000.0
2006-03-22 15:19:00,1.942,1.9423,1.942,1.9421,16000000.0
2006-03-22 15:20:00,1.94201,1.94206,1.94195,1.94203,20000000.0
2006-03-22 15:21:00,1.94208,1.94238,1.94208,1.94238,12000000.0
2006-03-22 15:22:00,1.94258,1.9432,1.94258,1.9432,22000000.0
2006-03-22 15:23:00,1.94311,1.94345,1.94311,1.94336,36000000.0
2006-03-22 15:24:00,1.94366,1.94381,1.94354,1.94381,8000000.0
2006-03-22 15:25:00,1.94401,1.94401,1.94368,1.94368,14000000.0
2006-03-22 15:26:00,1.9434,1.9434,1.94322,1.94322,40000000.0
2006-03-22 15:27:00,1.94317,1.94317,1.94256,1.94256,32000000.0
2006-03-22 15:28:00,1.94256,1.94271,1.94239,1.9425,55000000.0
2006-03-22 15:29:00,1.94267,1.94267,1.94052,1.94225,47000000.0
2006-03-22 15:30:00,1.94045,1.94259,1.94045,1.94259,71000000.0
2006-03-22 15:31:00,1.94252,1.94252,1.9414,1.94143,58000000.0
2006-03-22 15:32:00,1.94129,1.94157,1.94129,1.94152,25000000.0
2006-03-22 15:33:00,1.94169,1.94242,1.94149,1.94237,32000000.0
2006-03-22 15:34:00,1.94275,1.94275,1.9424,1.9424,22000000.0
2006-03-22 15:35:00,1.94218,1.94218,1.94189,1.94199,30000000.0
2006-03-22 15:36:00,1.94196,1.942,1.94191,1.94196,23000000.0
2006-03-22 15:37:00,1.94158,1.94158,1.94103,1.94129,24000000.0
2006-03-22 15:38:00,1.94082,1.94096,1.94059,1.94062,61000000.0
2006-03-22 15:39:00,1.94054,1.94061,1.94032,1.94056,40000000.0
2006-03-22 15:40:00,1.94067,1.94082,1.94059,1.94068,37000000.0
2006-03-22 15:41:00,1.94071,1.94071,1.94045,1.9405,43000000.0
2006-03-22 15:42:00,1.9422,1.9422,1.94083,1.94083,41000000.0
2006-03-22 15:43:00,1.94074,1.94074,1.94024,1.94024,30000000.0
2006-03-22 15:44:00,1.94074,1.94082,1.94062,1.94082,29000000.0
2006-03-22 15:45:00,1.94053,1.94062,1.94041,1.94044,36000000.0
2006-03-22 15:46:00,1.94034,1.94034,1.93884,1.93884,24000000.0
2006-03-22 15:47:00,1.93876,1.93928,1.93863,1.93863,31000000.0
2006-03-22 15:48:00,1.93852,1.93852,1.93823,1.93834,33000000.0
2006-03-22 15:49:00,1.93811,1.93868,1.93807,1.93854,25000000.0
2006-03-22 15:50:00,1.93845,1.93845,1.93803,1.93814,11000000.0
2006-03-22 15:51:00,1.93822,1.93822,1.93754,1.93754,37000000.0
2006-03-22 15:52:00,1.93734,1.93748,1.9372,1.93724,23000000.0
2006-03-22 15:53:00,1.93722,1.93757,1.93722,1.93757,15000000.0
2006-03-22 15:54:00,1.93775,1.93813,1.93758,1.93794,26000000.0
2006-03-22 15:55:00,1.93836,1.93907,1.93829,1.93907,33000000.0
2006-03-22 15:56:00,1.93947,1.93995,1.93947,1.93995,6000000.0
2006-03-22 15:57:00,1.94018,1.94021,1.93989,1.93989,34000000.0
2006-03-22 15:58:00,1.94009,1.94023,1.93995,1.93995,24000000.0
2006-03-22 15:59:00,1.93996,1.94011,1.93971,1.93971,23000000.0
2006-03-22 16:00:00,1.93969,1.93969,1.93913,1.93949,51000000.0
2006-03-22 16:01:00,1.93992,1.93992,1.93969,1.93969,31000000.0
2006-03-22 16:02:00,1.93975,1.93978,1.9395,1.93952,29000000.0
2006-03-22 16:03:00,1.94,1.94026,1.93996,1.94005,51000000.0
2006-03-22 16:04:00,1.93965,1.93965,1.93946,1.93949,38000000.0
2006-03-22 16:05:00,1.93982,1.94008,1.93977,1.94008,37000000.0
2006-03-22 16:06:00,1.93988,1.9401,1.93988,1.94006,33000000.0
2006-03-22 16:07:00,1.94001,1.94011,1.93989,1.93989,37000000.0
2006-03-22 16:08:00,1.93972,1.93991,1.93943,1.93991,37000000.0
2006-03-22 16:09:00,1.93975,1.93975,1.93945,1.93945,44000000.0
2006-03-22 16:10:00,1.93916,1.93937,1.93912,1.93912,41000000.0
2006-03-22 16:11:00,1.93906,1.93955,1.93906,1.93955,27000000.0
2006-03-22 16:12:00,1.93964,1.93974,1.93944,1.93944,22000000.0
2006-03-22 16:13:00,1.93984,1.93994,1.93984,1.93991,38000000.0
2006-03-22 16:14:00,1.93992,1.94022,1.93992,1.94007,41000000.0
2006-03-22 16:15:00,1.94012,1.94042,1.94012,1.94042,42000000.0
2006-03-22 16:16:00,1.94035,1.94035,1.94002,1.94018,45000000.0
2006-03-22 16:17:00,1.94023,1.9403,1.94023,1.94028,22000000.0
2006-03-22 16:18:00,1.94035,1.94055,1.94035,1.94055,49000000.0
2006-03-22 16:19:00,1.94025,1.94038,1.9401,1.94033,27000000.0
2006-03-22 16:20:00,1.94037,1.94046,1.94035,1.94035,52000000.0
2006-03-22 16:21:00,1.9406,1.9406,1.94033,1.94057,37000000.0
2006-03-22 16:22:00,1.94059,1.94105,1.94059,1.94061,50000000.0
2006-03-22 16:23:00,1.94014,1.94014,1.93978,1.93986,48000000.0
2006-03-22 16:24:00,1.94045,1.94064,1.94022,1.94054,44000000.0
2006-03-22 16:25:00,1.94004,1.94004,1.93967,1.93967,28000000.0
2006-03-22 16:26:00,1.93965,1.94003,1.9396,1.94003,41000000.0
2006-03-22 16:27:00,1.93988,1.93991,1.93961,1.93961,46000000.0
2006-03-22 16:28:00,1.93967,1.93998,1.93966,1.93998,34000000.0
2006-03-22 16:29:00,1.94,1.94001,1.93965,1.93965,24000000.0
2006-03-22 16:30:00,1.93986,1.93986,1.93951,1.93972,43000000.0
2006-03-22 16:31:00,1.94004,1.94026,1.93991,1.94013,36000000.0
2006-03-22 16:32:00,1.94032,1.94108,1.94032,1.94108,34000000.0
2006-03-22 16:33:00,1.94185,1.94231,1.94161,1.94224,41000000.0
2006-03-22 16:34:00,1.94228,1.94246,1.94219,1.94236,29000000.0
2006-03-22 16:35:00,1.94239,1.94239,1.94068,1.94068,53000000.0
2006-03-22 16:36:00,1.94012,1.94012,1.93947,1.94004,43000000.0
2006-03-22 16:37:00,1.94006,1.94006,1.93959,1.93959,56000000.0
2006-03-22 16:38:00,1.93947,1.93947,1.93917,1.93927,34000000.0
2006-03-22 16:39:00,1.93927,1.94024,1.93927,1.94024,43000000.0
2006-03-22 16:40:00,1.94019,1.94054,1.94019,1.94054,63000000.0
2006-03-22 16:41:00,1.94015,1.94053,1.94013,1.94048,44000000.0
2006-03-22 16:42:00,1.94069,1.94077,1.94058,1.94077,57000000.0
2006-03-22 16:43:00,1.94074,1.94094,1.94067,1.94086,20000000.0
2006-03-22 16:44:00,1.94109,1.94109,1.94057,1.94057,34000000.0
2006-03-22 16:45:00,1.94037,1.94048,1.94028,1.94041,41000000.0
2006-03-22 16:46:00,1.94035,1.94035,1.94,1.94019,59000000.0
2006-03-22 16:47:00,1.94007,1.94021,1.9399,1.93996,55000000.0
2006-03-22 16:48:00,1.93997,1.94022,1.9399,1.94022,46000000.0
2006-03-22 16:49:00,1.93993,1.93993,1.93969,1.93983,35000000.0
2006-03-22 16:50:00,1.93997,1.93997,1.9396,1.93969,45000000.0
2006-03-22 16:51:00,1.93967,1.93984,1.93966,1.93966,30000000.0
2006-03-22 16:52:00,1.93978,1.93978,1.93968,1.93978,30000000.0
2006-03-22 16:53:00,1.93981,1.94011,1.93981,1.94011,19000000.0
2006-03-22 16:54:00,1.94002,1.94002,1.93979,1.93979,18000000.0
2006-03-22 16:55:00,1.93907,1.93907,1.93846,1.93859,40000000.0
2006-03-22 16:56:00,1.93816,1.93816,1.93702,1.93702,37000000.0
2006-03-22 16:57:00,1.93615,1.93619,1.93602,1.93619,17000000.0
2006-03-22 16:58:00,1.9362,1.93639,1.9362,1.93639,45000000.0
2006-03-22 16:59:00,1.93654,1.93676,1.93648,1.93674,39000000.0
2006-03-22 17:00:00,1.93674,1.93735,1.93669,1.93735,47000000.0
2006-03-22 17:01:00,1.93744,1.93744,1.93691,1.93691,26000000.0
2006-03-22 17:02:00,1.9368,1.93703,1.93658,1.93688,33000000.0
2006-03-22 17:03:00,1.93686,1.93709,1.93678,1.93705,33000000.0
2006-03-22 17:04:00,1.93701,1.93701,1.93677,1.93685,37000000.0
2006-03-22 17:05:00,1.9368,1.93688,1.93664,1.93664,35000000.0
2006-03-22 17:06:00,1.93682,1.93696,1.93677,1.9369,46000000.0
2006-03-22 17:07:00,1.93698,1.93706,1.93681,1.93681,33000000.0
2006-03-22 17:08:00,1.93669,1.93669,1.93649,1.9365,45000000.0
2006-03-22 17:09:00,1.93682,1.93692,1.93647,1.93647,47000000.0
2006-03-22 17:10:00,1.93621,1.9364,1.93621,1.93636,6000000.0
2006-03-22 17:11:00,1.93631,1.93631,1.93605,1.93631,44000000.0
2006-03-22 17:12:00,1.93625,1.93625,1.93527,1.93556,23000000.0
2006-03-22 17:13:00,1.93519,1.93519,1.93385,1.93389,35000000.0
2006-03-22 17:14:00,1.93407,1.93431,1.93407,1.9342,27000000.0
2006-03-22 17:15:00,1.9343,1.93446,1.93428,1.9343,26000000.0
2006-03-22 17:16:00,1.93424,1.93476,1.93424,1.93474,27000000.0
2006-03-22 17:17:00,1.93471,1.93471,1.93442,1.93443,38000000.0
2006-03-22 17:18:00,1.93445,1.93468,1.93445,1.93462,29000000.0
2006-03-22 17:19:00,1.93457,1.93457,1.93428,1.93443,19000000.0
2006-03-22 17:20:00,1.93442,1.93488,1.93442,1.93488,29000000.0
2006-03-22 17:21:00,1.93571,1.93604,1.93571,1.93601,26000000.0
2006-03-22 17:22:00,1.9359,1.9359,1.93573,1.93582,30000000.0
2006-03-22 17:23:00,1.93552,1.93572,1.93542,1.93544,32000000.0
2006-03-22 17:24:00,1.93533,1.93533,1.93462,1.93462,23000000.0
2006-03-22 17:25:00,1.93456,1.93471,1.93448,1.93461,20000000.0
2006-03-22 17:26:00,1.9349,1.93496,1.93473,1.93484,18000000.0
2006-03-22 17:27:00,1.93469,1.93481,1.93459,1.9348,44000000.0
2006-03-22 17:28:00,1.93491,1.93513,1.93461,1.93465,39000000.0
2006-03-22 17:29:00,1.93478,1.93544,1.93478,1.93519,36000000.0
2006-03-22 17:30:00,1.93503,1.93503,1.93416,1.93416,61000000.0
2006-03-22 17:31:00,1.93389,1.93409,1.93377,1.93397,62000000.0
2006-03-22 17:32:00,1.93419,1.93453,1.93403,1.93453,54000000.0
2006-03-22 17:33:00,1.93488,1.93488,1.93457,1.93457,64000000.0
2006-03-22 17:34:00,1.93406,1.93444,1.93385,1.93385,60000000.0
2006-03-22 17:35:00,1.93374,1.93389,1.93374,1.93389,43000000.0
2006-03-22 17:36:00,1.93379,1.93379,1.93334,1.93338,58000000.0
2006-03-22 17:37:00,1.93324,1.93324,1.93289,1.93289,47000000.0
2006-03-22 17:38:00,1.93259,1.93263,1.93223,1.93223,44000000.0
2006-03-22 17:39:00,1.93237,1.93345,1.93237,1.93345,41000000.0
2006-03-22 17:40:00,1.93322,1.93322,1.93281,1.93281,59000000.0
2006-03-22 17:41:00,1.9326,1.9326,1.9324,1.93248,50000000.0
2006-03-22 17:42:00,1.93239,1.93248,1.93219,1.93219,37000000.0
2006-03-22 17:43:00,1.9317,1.93183,1.93152,1.93177,33000000.0
2006-03-22 17:44:00,1.93183,1.93218,1.93164,1.93201,46000000.0
2006-03-22 17:45:00,1.93214,1.93232,1.93209,1.9323,49000000.0
2006-03-22 17:46:00,1.93236,1.93278,1.93236,1.93271,56000000.0
2006-03-22 17:47:00,1.93258,1.93258,1.93229,1.93229,65000000.0
2006-03-22 17:48:00,1.93224,1.93232,1.93208,1.93208,61000000.0
2006-03-22 17:49:00,1.93165,1.93193,1.93165,1.93179,72000000.0
2006-03-22 17:50:00,1.93179,1.93179,1.93112,1.93112,53000000.0
2006-03-22 17:51:00,1.93116,1.93116,1.93073,1.93073,54000000.0
2006-03-22 17:52:00,1.93055,1.93055,1.93028,1.93028,51000000.0
2006-03-22 17:53:00,1.93026,1.93052,1.93023,1.93026,42000000.0
2006-03-22 17:54:00,1.93022,1.93022,1.92994,1.93015,32000000.0
2006-03-22 17:55:00,1.93041,1.93051,1.93041,1.93051,32000000.0
2006-03-22 17:56:00,1.9311,1.93132,1.9311,1.93132,47000000.0
2006-03-22 17:57:00,1.93133,1.93156,1.93127,1.93156,34000000.0
2006-03-22 17:58:00,1.93149,1.93167,1.9314,1.93162,44000000.0
2006-03-22 17:59:00,1.9314,1.93149,1.93121,1.93135,39000000.0
2006-03-22 18:00:00,1.93103,1.93123,1.93074,1.93082,32000000.0
2006-03-22 18:01:00,1.93076,1.93078,1.93048,1.93048,52000000.0
2006-03-22 18:02:00,1.93066,1.93066,1.93045,1.93054,30000000.0
2006-03-22 18:03:00,1.93084,1.93095,1.9308,1.93089,38000000.0
2006-03-22 18:04:00,1.93083,1.93095,1.93046,1.93095,38000000.0
2006-03-22 18:05:00,1.93112,1.93144,1.93103,1.93103,36000000.0
2006-03-22 18:06:00,1.93131,1.93131,1.93113,1.93116,32000000.0
2006-03-22 18:07:00,1.9309,1.9309,1.93046,1.93064,38000000.0
2006-03-22 18:08:00,1.93056,1.93076,1.93056,1.93074,56000000.0
2006-03-22 18:09:00,1.93043,1.9305,1.93033,1.9305,34000000.0
2006-03-22 18:10:00,1.93025,1.93025,1.92926,1.92974,26000000.0
2006-03-22 18:11:00,1.92951,1.92951,1.92927,1.92929,34000000.0
2006-03-22 18:12:00,1.92896,1.92918,1.92881,1.92881,24000000.0
2006-03-22 18:13:00,1.9288,1.92906,1.92868,1.92899,30000000.0
2006-03-22 18:14:00,1.92898,1.92898,1.92814,1.92896,22000000.0
2006-03-22 18:15:00,1.92867,1.92867,1.92797,1.92797,21000000.0
2006-03-22 18:16:00,1.9277,1.92809,1.9277,1.92784,66000000.0
2006-03-22 18:17:00,1.92749,1.92785,1.92749,1.92758,60000000.0
2006-03-22 18:18:00,1.92754,1.92754,1.92738,1.92738,33000000.0
2006-03-22 18:19:00,1.9273,1.92731,1.92697,1.92707,46000000.0
2006-03-22 18:20:00,1.92695,1.92695,1.92631,1.92631,61000000.0
2006-03-22 18:21:00,1.92635,1.92653,1.92635,1.92653,37000000.0
2006-03-22 18:22:00,1.9266,1.92692,1.92644,1.92692,49000000.0
2006-03-22 18:23:00,1.92692,1.92732,1.92692,1.92731,34000000.0
2006-03-22 18:24:00,1.92699,1.92729,1.92699,1.92713,47000000.0
2006-03-22 18:25:00,1.92728,1.92728,1.92693,1.92693,31000000.0
2006-03-22 18:26:00,1.92664,1.92682,1.92664,1.92679,43000000.0
2006-03-22 18:27:00,1.92685,1.92696,1.92651,1.92651,35000000.0
2006-03-22 18:28:00,1.92655,1.9266,1.92639,1.92639,18000000.0
2006-03-22 18:29:00,1.92542,1.92547,1.92507,1.92545,24000000.0
2006-03-22 18:30:00,1.92543,1.92634,1.92543,1.92597,32000000.0
2006-03-22 18:31:00,1.9257,1.9257,1.9254,1.9254,46000000.0
2006-03-22 18:32:00,1.92543,1.92589,1.92543,1.92589,55000000.0
2006-03-22 18:33:00,1.92577,1.92577,1.92515,1.92529,29000000.0
2006-03-22 18:34:00,1.92461,1.92526,1.92461,1.92518,32000000.0
2006-03-22 18:35:00,1.92522,1.92544,1.92513,1.92513,47000000.0
2006-03-22 18:36:00,1.92508,1.92508,1.92484,1.92507,65000000.0
2006-03-22 18:37:00,1.92498,1.92568,1.92498,1.92568,63000000.0
2006-03-22 18:38:00,1.92601,1.92663,1.92601,1.92619,61000000.0
2006-03-22 18:39:00,1.92586,1.92611,1.92586,1.92602,37000000.0
2006-03-22 18:40:00,1.92611,1.92614,1.92585,1.92598,52000000.0
2006-03-22 18:41:00,1.92576,1.92576,1.92508,1.92508,68000000.0
2006-03-22 18:42:00,1.9252,1.92559,1.9252,1.92534,40000000.0
2006-03-22 18:43:00,1.92507,1.92518,1.92507,1.92518,39000000.0
2006-03-22 18:44:00,1.92512,1.92514,1.92498,1.92513,33000000.0
2006-03-22 18:45:00,1.92507,1.92517,1.92498,1.92506,57000000.0
2006-03-22 18:46:00,1.92543,1.92575,1.92543,1.92555,61000000.0
2006-03-22 18:47:00,1.9254,1.9254,1.92503,1.92508,41000000.0
2006-03-22 18:48:00,1.9249,1.92491,1.9248,1.9249,26000000.0
2006-03-22 18:49:00,1.92493,1.92527,1.92479,1.92522,31000000.0
2006-03-22 18:50:00,1.92508,1.92508,1.9242,1.9242,37000000.0
2006-03-22 18:51:00,1.92403,1.92405,1.92391,1.92391,17000000.0
2006-03-22 18:52:00,1.92406,1.9247,1.92406,1.92441,33000000.0
2006-03-22 18:53:00,1.92502,1.92569,1.92498,1.92569,31000000.0
2006-03-22 18:54:00,1.92564,1.92564,1.92489,1.92489,11000000.0
2006-03-22 18:55:00,1.92469,1.92504,1.92469,1.92504,22000000.0
2006-03-22 18:56:00,1.92476,1.92486,1.92472,1.92477,16000000.0
2006-03-22 18:57:00,1.92472,1.92479,1.92459,1.92459,15000000.0
2006-03-22 18:58:00,1.92461,1.92506,1.92459,1.92506,19000000.0
2006-03-22 18:59:00,1.92489,1.92517,1.92489,1.92517,26000000.0
2006-03-22 19:00:00,1.92509,1.92509,1.92502,1.92505,12000000.0
2006-03-22 19:01:00,1.92527,1.92531,1.92509,1.9252,18000000.0
2006-03-22 19:02:00,1.92534,1.92572,1.92534,1.92572,23000000.0
2006-03-22 19:03:00,1.92581,1.92581,1.92555,1.92555,21000000.0
2006-03-22 19:04:00,1.92475,1.92498,1.92471,1.92473,55000000.0
2006-03-22 19:05:00,1.9249,1.92506,1.92476,1.92506,42000000.0
2006-03-22 19:06:00,1.92505,1.92526,1.9249,1.92526,63000000.0
2006-03-22 19:07:00,1.9254,1.92592,1.92534,1.92539,39000000.0
2006-03-22 19:08:00,1.92542,1.92554,1.92528,1.92533,32000000.0
2006-03-22 19:09:00,1.92536,1.92556,1.92511,1.92511,56000000.0
2006-03-22 19:10:00,1.92511,1.92529,1.92495,1.92529,27000000.0
2006-03-22 19:11:00,1.92533,1.92537,1.9251,1.92512,36000000.0
2006-03-22 19:12:00,1.92502,1.92502,1.92466,1.92466,25000000.0
2006-03-22 19:13:00,1.9247,1.92542,1.9247,1.92542,23000000.0
2006-03-22 19:14:00,1.92538,1.92538,1.92514,1.92521,37000000.0
2006-03-22 19:15:00,1.92517,1.92517,1.92495,1.92516,17000000.0
2006-03-22 19:16:00,1.92476,1.92476,1.92456,1.92456,23000000.0
2006-03-22 19:17:00,1.92454,1.92473,1.92443,1.92444,17000000.0
2006-03-22 19:18:00,1.92432,1.92448,1.92424,1.92448,30000000.0
2006-03-22 19:19:00,1.92465,1.92465,1.92419,1.92419,36000000.0
2006-03-22 19:20:00,1.92444,1.92498,1.92444,1.92485,23000000.0
2006-03-22 19:21:00,1.92482,1.92507,1.92482,1.92486,21000000.0
2006-03-22 19:22:00,1.9251,1.9251,1.92466,1.92466,25000000.0
2006-03-22 19:23:00,1.9245,1.9245,1.92416,1.92416,12000000.0
2006-03-22 19:24:00,1.92446,1.92455,1.92421,1.92445,39000000.0
2006-03-22 19:25:00,1.92453,1.92521,1.92448,1.92483,49000000.0
2006-03-22 19:26:00,1.92487,1.92487,1.92473,1.92476,48000000.0
2006-03-22 19:27:00,1.92536,1.92546,1.92511,1.92526,51000000.0
2006-03-22 19:28:00,1.9253,1.92543,1.9253,1.92532,40000000.0
2006-03-22 19:29:00,1.9249,1.92522,1.9249,1.92505,28000000.0
2006-03-22 19:30:00,1.9256,1.92593,1.92526,1.92578,32000000.0
2006-03-22 19:31:00,1.92575,1.92607,1.9257,1.9257,28000000.0
2006-03-22 19:32:00,1.92609,1.92631,1.92607,1.92622,31000000.0
2006-03-22 19:33:00,1.92675,1.92683,1.92665,1.92676,14000000.0
2006-03-22 19:34:00,1.92682,1.92685,1.92647,1.92654,49000000.0
2006-03-22 19:35:00,1.92656,1.92665,1.92649,1.92665,28000000.0
2006-03-22 19:36:00,1.92661,1.92704,1.92661,1.92704,16000000.0
2006-03-22 19:37:00,1.92729,1.92752,1.92697,1.92752,26000000.0
2006-03-22 19:38:00,1.92758,1.92758,1.92731,1.92737,8000000.0
2006-03-22 19:39:00,1.92719,1.92719,1.92683,1.92683,13000000.0
2006-03-22 19:40:00,1.92665,1.92697,1.92665,1.92665,16000000.0
2006-03-22 19:41:00,1.92733,1.92745,1.92718,1.92723,17000000.0
2006-03-22 19:42:00,1.92707,1.92742,1.92705,1.92742,19000000.0
2006-03-22 19:43:00,1.92713,1.92713,1.92679,1.92703,21000000.0
2006-03-22 19:44:00,1.92705,1.9271,1.92683,1.9271,21000000.0
2006-03-22 19:45:00,1.92708,1.92708,1.92668,1.92671,33000000.0
2006-03-22 19:46:00,1.92664,1.92691,1.92658,1.92691,18000000.0
2006-03-22 19:47:00,1.92684,1.92697,1.92679,1.92689,22000000.0
2006-03-22 19:48:00,1.92702,1.92705,1.9269,1.92702,18000000.0
2006-03-22 19:49:00,1.92713,1.92766,1.92713,1.92766,27000000.0
2006-03-22 19:50:00,1.92764,1.92782,1.92748,1.92781,23000000.0
2006-03-22 19:51:00,1.92768,1.92769,1.92572,1.92769,7000000.0
2006-03-22 19:52:00,1.92788,1.92819,1.92788,1.92819,15000000.0
2006-03-22 19:53:00,1.92819,1.92825,1.92814,1.9282,21000000.0
2006-03-22 19:54:00,1.92856,1.92899,1.92856,1.92899,9000000.0
2006-03-22 19:55:00,1.92885,1.92885,1.92845,1.9285,30000000.0
2006-03-22 19:56:00,1.92849,1.92869,1.92848,1.92867,20000000.0
2006-03-22 19:57:00,1.92864,1.92915,1.92857,1.92915,12000000.0
2006-03-22 19:58:00,1.92919,1.92964,1.92885,1.92885,13000000.0
2006-03-22 19:59:00,1.92837,1.9284,1.92819,1.92819,31000000.0
2006-03-22 20:00:00,1.92809,1.92811,1.92798,1.92804,23000000.0
2006-03-22 20:01:00,1.92807,1.92817,1.92802,1.92802,13000000.0
2006-03-22 20:02:00,1.92794,1.92801,1.92779,1.9279,20000000.0
2006-03-22 20:03:00,1.92782,1.92793,1.92776,1.92791,18000000.0
2006-03-22 20:04:00,1.92787,1.92814,1.92784,1.9281,27000000.0
2006-03-22 20:05:00,1.92804,1.92805,1.92785,1.92785,23000000.0
2006-03-22 20:06:00,1.92752,1.92752,1.92675,1.92675,13000000.0
2006-03-22 20:07:00,1.92673,1.92673,1.92627,1.92627,29000000.0
2006-03-22 20:08:00,1.92631,1.92657,1.92628,1.92648,15000000.0
2006-03-22 20:09:00,1.92628,1.92638,1.92625,1.92635,17000000.0
2006-03-22 20:10:00,1.92658,1.92685,1.92653,1.92682,8000000.0
2006-03-22 20:11:00,1.92682,1.92697,1.92675,1.92689,10000000.0
2006-03-22 20:12:00,1.92695,1.92734,1.92688,1.92734,15000000.0
2006-03-22 20:13:00,1.92761,1.92808,1.92761,1.92808,17000000.0
2006-03-22 20:14:00,1.92784,1.92807,1.92776,1.92807,15000000.0
2006-03-22 20:15:00,1.92801,1.92801,1.92774,1.92774,10000000.0
2006-03-22 20:16:00,1.92774,1.92786,1.92766,1.92786,22000000.0
2006-03-22 20:17:00,1.92791,1.92794,1.92731,1.92762,7000000.0
2006-03-22 20:18:00,1.92789,1.92808,1.92788,1.92788,24000000.0
2006-03-22 20:19:00,1.92797,1.92798,1.92778,1.92778,9000000.0
2006-03-22 20:20:00,1.92763,1.92771,1.9275,1.92758,14000000.0
2006-03-22 20:21:00,1.92772,1.92775,1.92763,1.92763,7000000.0
2006-03-22 20:22:00,1.92765,1.9278,1.92765,1.9278,12000000.0
2006-03-22 20:23:00,1.92782,1.92798,1.92782,1.92798,8000000.0
2006-03-22 20:25:00,1.92779,1.92807,1.92779,1.92796,16000000.0
2006-03-22 20:26:00,1.9281,1.92828,1.92807,1.92822,22000000.0
2006-03-22 20:27:00,1.92818,1.92818,1.92803,1.92814,11000000.0
2006-03-22 20:28:00,1.92809,1.92823,1.92809,1.92816,7000000.0
2006-03-22 20:30:00,1.92816,1.9283,1.92809,1.92812,27000000.0
2006-03-22 20:31:00,1.92818,1.92827,1.92812,1.92812,8000000.0
2006-03-22 20:32:00,1.92808,1.92811,1.92793,1.92793,20000000.0
2006-03-22 20:33:00,1.92789,1.92791,1.92774,1.9279,14000000.0
2006-03-22 20:35:00,1.92778,1.92778,1.92742,1.92742,23000000.0
2006-03-22 20:36:00,1.92715,1.92731,1.92714,1.92731,11000000.0
2006-03-22 20:37:00,1.92723,1.92724,1.92712,1.92714,7000000.0
2006-03-22 20:38:00,1.92712,1.92712,1.92683,1.92684,10000000.0
2006-03-22 20:39:00,1.92674,1.9269,1.92674,1.92681,9000000.0
2006-03-22 20:40:00,1.92702,1.92716,1.92702,1.92707,8000000.0
2006-03-22 20:41:00,1.92724,1.92727,1.92712,1.92712,8000000.0
2006-03-22 20:42:00,1.9269,1.92704,1.92683,1.92687,15000000.0
2006-03-22 20:43:00,1.927,1.927,1.92695,1.92696,12000000.0
2006-03-22 20:44:00,1.92692,1.92693,1.92682,1.92686,7000000.0
2006-03-22 20:46:00,1.92692,1.92696,1.92686,1.92687,9000000.0
2006-03-22 20:47:00,1.92684,1.92696,1.92682,1.92696,11000000.0
2006-03-22 20:48:00,1.9269,1.9269,1.92669,1.9267,11000000.0
2006-03-22 20:49:00,1.92686,1.92692,1.92682,1.92682,18000000.0
2006-03-22 20:52:00,1.92678,1.92689,1.92678,1.92689,15000000.0
2006-03-22 20:54:00,1.92682,1.92702,1.92682,1.92702,10000000.0
2006-03-22 20:55:00,1.92703,1.92715,1.92701,1.92715,5000000.0
2006-03-22 20:56:00,1.9272,1.9272,1.92708,1.92708,8000000.0
2006-03-22 20:57:00,1.92702,1.9272,1.92702,1.9272,18000000.0
2006-03-22 20:58:00,1.92721,1.92721,1.92714,1.92716,14000000.0
2006-03-22 20:59:00,1.92708,1.92711,1.92702,1.92702,8000000.0
2006-03-22 21:00:00,1.92712,1.92712,1.92693,1.92697,7000000.0
2006-03-22 21:01:00,1.92701,1.9271,1.92685,1.92685,16000000.0
2006-03-22 21:02:00,1.92676,1.92692,1.92674,1.92686,8000000.0
2006-03-22 21:03:00,1.92684,1.92688,1.92673,1.92673,13000000.0
2006-03-22 21:05:00,1.92678,1.92678,1.9265,1.9265,11000000.0
2006-03-22 21:06:00,1.92645,1.9266,1.92645,1.9266,8000000.0
2006-03-22 21:07:00,1.92661,1.92674,1.92661,1.9267,7000000.0
2006-03-22 21:08:00,1.92679,1.92679,1.92654,1.92662,11000000.0
2006-03-22 21:09:00,1.92663,1.9269,1.92663,1.9269,9000000.0
2006-03-22 21:10:00,1.92692,1.92697,1.9268,1.92697,10000000.0
2006-03-22 21:11:00,1.92694,1.92711,1.92694,1.92711,8000000.0
2006-03-22 21:12:00,1.92733,1.92736,1.92545,1.9273,10000000.0
2006-03-22 21:13:00,1.9272,1.92734,1.9272,1.9273,8000000.0
2006-03-22 21:14:00,1.92719,1.92719,1.92702,1.92712,7000000.0
2006-03-22 21:15:00,1.92708,1.92714,1.92703,1.92703,11000000.0
2006-03-22 21:16:00,1.92705,1.92705,1.92694,1.927,9000000.0
2006-03-22 21:19:00,1.92687,1.92689,1.92669,1.92676,8000000.0
2006-03-22 21:20:00,1.92688,1.92689,1.92682,1.92685,12000000.0
2006-03-22 21:21:00,1.92678,1.92693,1.92667,1.92693,8000000.0
2006-03-22 21:23:00,1.92697,1.92709,1.92694,1.92707,10000000.0
2006-03-22 21:24:00,1.92712,1.92717,1.92702,1.92715,11000000.0
2006-03-22 21:25:00,1.92719,1.92719,1.92701,1.9271,6000000.0
2006-03-22 21:26:00,1.92712,1.92712,1.92698,1.92698,5000000.0
2006-03-22 21:27:00,1.92708,1.9272,1.92708,1.9272,6000000.0
2006-03-22 21:28:00,1.92717,1.92728,1.92714,1.92728,20000000.0
2006-03-22 21:29:00,1.92721,1.92729,1.9271,1.92729,8000000.0
2006-03-22 21:30:00,1.92726,1.92726,1.92722,1.92724,9000000.0
2006-03-22 21:31:00,1.92722,1.92732,1.92717,1.9273,4000000.0
2006-03-22 21:32:00,1.92732,1.92736,1.92722,1.92728,7000000.0
2006-03-22 21:33:00,1.9273,1.92734,1.9272,1.92733,6000000.0
2006-03-22 21:34:00,1.92741,1.92747,1.92741,1.92741,10000000.0
2006-03-22 21:36:00,1.92745,1.92758,1.92739,1.92758,11000000.0
2006-03-22 21:38:00,1.92758,1.92758,1.92718,1.9273,26000000.0
2006-03-22 21:39:00,1.92747,1.92753,1.9274,1.92753,18000000.0
2006-03-22 21:40:00,1.92758,1.92778,1.92754,1.92778,12000000.0
2006-03-22 21:41:00,1.92792,1.92802,1.92773,1.92793,7000000.0
2006-03-22 21:42:00,1.92793,1.92796,1.92787,1.92792,7000000.0
2006-03-22 21:43:00,1.92794,1.92794,1.9278,1.9279,11000000.0
2006-03-22 21:45:00,1.92783,1.928,1.92783,1.928,7000000.0
2006-03-22 21:47:00,1.92795,1.9282,1.92795,1.9282,4000000.0
2006-03-22 21:49:00,1.92821,1.92821,1.92813,1.92814,8000000.0
2006-03-22 21:50:00,1.92808,1.92817,1.92808,1.92812,10000000.0
2006-03-22 21:51:00,1.92808,1.92808,1.92767,1.92767,7000000.0
2006-03-22 21:52:00,1.9275,1.92752,1.92734,1.9275,7000000.0
2006-03-22 21:53:00,1.92741,1.92762,1.92741,1.92744,8000000.0
2006-03-22 21:54:00,1.92769,1.92769,1.92757,1.92761,9000000.0
2006-03-22 21:55:00,1.92761,1.92761,1.9275,1.92751,11000000.0
2006-03-22 21:56:00,1.92745,1.92747,1.92741,1.92741,6000000.0
2006-03-22 21:57:00,1.92721,1.92737,1.92721,1.92728,13000000.0
2006-03-22 21:58:00,1.92741,1.92756,1.92741,1.9275,6000000.0
2006-03-22 21:59:00,1.92742,1.92762,1.92735,1.92738,25000000.0
2006-03-22 22:00:00,1.92746,1.92746,1.92727,1.92733,12000000.0
2006-03-22 22:01:00,1.92757,1.92776,1.92755,1.92776,6000000.0
2006-03-22 22:02:00,1.92759,1.92767,1.92756,1.92767,11000000.0
2006-03-22 22:03:00,1.92774,1.92787,1.92774,1.92778,9000000.0
2006-03-22 22:04:00,1.92794,1.92804,1.92781,1.92781,11000000.0
2006-03-22 22:05:00,1.928,1.92814,1.92798,1.92814,5000000.0
2006-03-22 22:06:00,1.928,1.92809,1.92785,1.92792,8000000.0
2006-03-22 22:07:00,1.92775,1.92776,1.92762,1.92762,15000000.0
2006-03-22 22:08:00,1.92758,1.92758,1.92742,1.92755,6000000.0
2006-03-22 22:09:00,1.92735,1.92748,1.92735,1.92748,13000000.0
2006-03-22 22:11:00,1.92757,1.92757,1.92735,1.92745,8000000.0
2006-03-22 22:13:00,1.92743,1.9275,1.92743,1.9275,10000000.0
2006-03-22 22:14:00,1.92744,1.92744,1.9273,1.9273,13000000.0
2006-03-22 22:15:00,1.92727,1.92736,1.92727,1.92734,7000000.0
2006-03-22 22:16:00,1.92709,1.92733,1.92709,1.92733,8000000.0
2006-03-22 22:17:00,1.92729,1.92741,1.92728,1.92741,16000000.0
2006-03-22 22:18:00,1.92771,1.92782,1.92768,1.92782,5000000.0
2006-03-22 22:19:00,1.92792,1.92792,1.92776,1.92788,6000000.0
2006-03-22 22:20:00,1.92777,1.92803,1.92749,1.92793,7000000.0
2006-03-22 22:21:00,1.9278,1.9278,1.92759,1.92759,11000000.0
2006-03-22 22:22:00,1.92763,1.92779,1.92763,1.92779,8000000.0
2006-03-22 22:23:00,1.92774,1.92781,1.92773,1.92781,15000000.0
2006-03-22 22:24:00,1.92782,1.92797,1.92769,1.92769,10000000.0
2006-03-22 22:25:00,1.92773,1.9279,1.92773,1.9279,5000000.0
2006-03-22 22:27:00,1.92772,1.92775,1.92768,1.92775,10000000.0
2006-03-22 22:28:00,1.92781,1.92782,1.92776,1.92776,8000000.0
2006-03-22 22:30:00,1.92781,1.92785,1.92776,1.92785,5000000.0
2006-03-22 22:31:00,1.92784,1.92785,1.92752,1.92752,7000000.0
2006-03-22 22:32:00,1.92742,1.9275,1.92731,1.92742,7000000.0
2006-03-22 22:33:00,1.9275,1.9275,1.92728,1.92728,6000000.0
2006-03-22 22:35:00,1.92747,1.92756,1.92735,1.92753,8000000.0
2006-03-22 22:36:00,1.92748,1.92761,1.92748,1.92761,7000000.0
2006-03-22 22:38:00,1.92774,1.92781,1.92766,1.92781,10000000.0
2006-03-22 22:39:00,1.92755,1.92756,1.92745,1.92745,11000000.0
2006-03-22 22:40:00,1.92742,1.92748,1.92738,1.92747,9000000.0
2006-03-22 22:42:00,1.92752,1.92765,1.92751,1.92755,9000000.0
2006-03-22 22:44:00,1.92758,1.92758,1.9275,1.9275,8000000.0
2006-03-22 22:46:00,1.92748,1.92754,1.92741,1.92744,9000000.0
2006-03-22 22:48:00,1.9274,1.92743,1.92729,1.92729,11000000.0
2006-03-22 22:49:00,1.92726,1.92735,1.92726,1.92729,12000000.0
2006-03-22 22:50:00,1.92728,1.92728,1.9272,1.9272,16000000.0
2006-03-22 22:54:00,1.92723,1.92728,1.92715,1.9272,7000000.0
2006-03-22 22:55:00,1.92718,1.92718,1.92694,1.92698,8000000.0
2006-03-22 22:56:00,1.927,1.927,1.92695,1.92695,8000000.0
2006-03-22 22:57:00,1.92698,1.92705,1.92677,1.92686,10000000.0
2006-03-22 22:58:00,1.92694,1.92698,1.92684,1.92687,7000000.0
2006-03-22 22:59:00,1.92684,1.92685,1.9268,1.92683,9000000.0
2006-03-22 23:00:00,1.92685,1.92685,1.92677,1.92679,12000000.0
2006-03-22 23:03:00,1.92681,1.9269,1.92681,1.9269,12000000.0
2006-03-22 23:06:00,1.92704,1.92713,1.92704,1.92709,5000000.0
2006-03-22 23:07:00,1.92702,1.92705,1.92693,1.92705,8000000.0
2006-03-22 23:08:00,1.92697,1.92705,1.92697,1.92702,15000000.0
2006-03-22 23:09:00,1.927,1.92708,1.927,1.92708,7000000.0
2006-03-22 23:12:00,1.92724,1.92724,1.92702,1.92713,8000000.0
2006-03-22 23:14:00,1.92708,1.92708,1.92685,1.92685,9000000.0
2006-03-22 23:15:00,1.92671,1.92677,1.92671,1.92676,8000000.0
2006-03-22 23:16:00,1.92701,1.92729,1.92698,1.92725,9000000.0
2006-03-22 23:17:00,1.92724,1.9275,1.92724,1.92739,7000000.0
2006-03-22 23:18:00,1.92742,1.9275,1.92713,1.92745,7000000.0
2006-03-22 23:19:00,1.92745,1.92755,1.92716,1.92746,9000000.0
2006-03-22 23:21:00,1.92743,1.92743,1.92716,1.92725,5000000.0
2006-03-22 23:22:00,1.9271,1.92717,1.92693,1.92693,7000000.0
2006-03-22 23:23:00,1.927,1.92705,1.92696,1.92705,6000000.0
2006-03-22 23:24:00,1.92693,1.927,1.92688,1.92688,9000000.0
2006-03-22 23:25:00,1.92693,1.92699,1.9269,1.92691,10000000.0
2006-03-22 23:27:00,1.92686,1.92686,1.92673,1.92686,5000000.0
2006-03-22 23:28:00,1.92695,1.92696,1.92691,1.92692,7000000.0
2006-03-22 23:29:00,1.92678,1.92678,1.92671,1.92674,25000000.0
2006-03-22 23:30:00,1.92686,1.92691,1.92675,1.92678,7000000.0
2006-03-22 23:31:00,1.92669,1.92678,1.92669,1.92676,14000000.0
2006-03-22 23:32:00,1.92684,1.9271,1.92684,1.92692,9000000.0
2006-03-22 23:33:00,1.92696,1.92699,1.9269,1.9269,5000000.0
2006-03-22 23:34:00,1.92691,1.927,1.9268,1.9268,6000000.0
2006-03-22 23:38:00,1.92687,1.92692,1.92679,1.92686,8000000.0
2006-03-22 23:39:00,1.92666,1.92677,1.9265,1.92668,11000000.0
2006-03-22 23:40:00,1.92664,1.92676,1.92643,1.92643,21000000.0
2006-03-22 23:41:00,1.92693,1.92696,1.92673,1.92696,7000000.0
2006-03-22 23:43:00,1.92696,1.92701,1.92685,1.92688,7000000.0
2006-03-22 23:44:00,1.92676,1.92682,1.92668,1.92668,8000000.0
2006-03-22 23:47:00,1.92687,1.92687,1.92672,1.92673,7000000.0
2006-03-22 23:48:00,1.92669,1.92685,1.92665,1.92685,8000000.0
2006-03-22 23:49:00,1.92697,1.92697,1.92681,1.92685,8000000.0
2006-03-22 23:50:00,1.92675,1.92695,1.92672,1.92672,8000000.0
2006-03-22 23:53:00,1.92665,1.927,1.92665,1.92688,10000000.0
2006-03-22 23:54:00,1.92666,1.92699,1.92661,1.92661,7000000.0
2006-03-22 23:56:00,1.92662,1.92689,1.92655,1.92665,12000000.0
2006-03-22 23:57:00,1.92692,1.92697,1.92691,1.92697,6000000.0
2006-03-22 23:58:00,1.92681,1.927,1.9268,1.9268,8000000.0
2006-03-23 00:23:00,1.92715,1.92715,1.92667,1.92667,7000000.0
2006-03-23 00:24:00,1.92645,1.92663,1.92643,1.92646,8000000.0
2006-03-23 00:25:00,1.92655,1.92717,1.92655,1.92717,11000000.0
2006-03-23 00:26:00,1.92754,1.92754,1.92317,1.92317,7000000.0
2006-03-23 00:27:00,1.92342,1.9264,1.92342,1.9264,10000000.0
2006-03-23 00:28:00,1.92632,1.92644,1.92612,1.92612,8000000.0
2006-03-23 00:29:00,1.92619,1.9266,1.92619,1.9266,6000000.0
2006-03-23 00:30:00,1.92652,1.92652,1.92621,1.92651,7000000.0
2006-03-23 00:31:00,1.92641,1.92648,1.92631,1.92648,7000000.0
2006-03-23 00:32:00,1.92667,1.92759,1.92665,1.92759,7000000.0
2006-03-23 00:33:00,1.92784,1.92796,1.92781,1.92781,7000000.0
2006-03-23 00:34:00,1.9278,1.92799,1.92777,1.9279,7000000.0
2006-03-23 00:35:00,1.92794,1.92813,1.92784,1.92812,10000000.0
2006-03-23 00:36:00,1.92829,1.92829,1.92766,1.92766,5000000.0
2006-03-23 00:37:00,1.92729,1.92793,1.92722,1.92793,6000000.0
2006-03-23 00:38:00,1.92822,1.92835,1.92809,1.92809,7000000.0
2006-03-23 00:39:00,1.92817,1.92835,1.92817,1.9283,10000000.0
2006-03-23 00:40:00,1.928,1.92805,1.92782,1.92805,7000000.0
2006-03-23 00:41:00,1.92769,1.92864,1.92768,1.92864,6000000.0
2006-03-23 00:42:00,1.92842,1.92842,1.92642,1.92642,8000000.0
2006-03-23 00:43:00,1.92652,1.92774,1.92652,1.92774,4000000.0
2006-03-23 00:44:00,1.92799,1.92902,1.92799,1.92902,11000000.0
2006-03-23 00:45:00,1.92788,1.92788,1.92427,1.92664,7000000.0
2006-03-23 00:46:00,1.92752,1.92783,1.92688,1.92688,10000000.0
2006-03-23 00:47:00,1.92676,1.92676,1.92601,1.92601,7000000.0
2006-03-23 00:48:00,1.92644,1.92658,1.92584,1.92584,8000000.0
2006-03-23 00:49:00,1.92562,1.92588,1.92555,1.92588,5000000.0
2006-03-23 00:50:00,1.92649,1.92688,1.92647,1.92688,10000000.0
2006-03-23 00:51:00,1.92656,1.92692,1.92656,1.92679,5000000.0
2006-03-23 00:52:00,1.92678,1.9269,1.92674,1.92675,7000000.0
2006-03-23 00:53:00,1.92706,1.92848,1.92706,1.92848,11000000.0
2006-03-23 00:54:00,1.92882,1.92882,1.92809,1.92817,10000000.0
2006-03-23 00:55:00,1.92867,1.92911,1.92867,1.9289,7000000.0
2006-03-23 00:56:00,1.92835,1.92911,1.92835,1.92911,6000000.0
2006-03-23 00:57:00,1.92932,1.92957,1.92932,1.92957,8000000.0
2006-03-23 00:58:00,1.92973,1.93024,1.92973,1.93024,10000000.0
2006-03-23 00:59:00,1.93048,1.93064,1.93046,1.93064,7000000.0
2006-03-23 01:00:00,1.93062,1.93062,1.93032,1.93032,19000000.0
2006-03-23 01:01:00,1.93015,1.93074,1.93015,1.93074,12000000.0
2006-03-23 01:02:00,1.93124,1.93147,1.9312,1.93138,8000000.0
2006-03-23 01:03:00,1.93162,1.93187,1.93158,1.93178,7000000.0
2006-03-23 01:04:00,1.93172,1.93175,1.93126,1.93126,8000000.0
2006-03-23 01:05:00,1.93117,1.93133,1.93109,1.93133,7000000.0
2006-03-23 01:07:00,1.93139,1.93145,1.93116,1.93144,11000000.0
2006-03-23 01:09:00,1.93135,1.93135,1.93057,1.93098,8000000.0
2006-03-23 01:10:00,1.93079,1.93145,1.93079,1.93124,10000000.0
2006-03-23 01:11:00,1.93111,1.93111,1.93086,1.93086,11000000.0
2006-03-23 01:12:00,1.93091,1.93098,1.93091,1.93098,8000000.0
2006-03-23 01:13:00,1.93082,1.93082,1.93032,1.93032,8000000.0
2006-03-23 01:14:00,1.93036,1.93041,1.93027,1.93041,10000000.0
2006-03-23 01:15:00,1.93025,1.93035,1.93016,1.93035,10000000.0
2006-03-23 01:16:00,1.93025,1.93025,1.92996,1.93016,8000000.0
2006-03-23 01:17:00,1.93014,1.93014,1.9298,1.92982,11000000.0
2006-03-23 01:18:00,1.93007,1.93007,1.92968,1.92991,10000000.0
2006-03-23 01:19:00,1.92971,1.9299,1.92962,1.92962,11000000.0
2006-03-23 01:20:00,1.92967,1.92973,1.92966,1.92966,13000000.0
2006-03-23 01:21:00,1.92977,1.93033,1.92977,1.93033,7000000.0
2006-03-23 01:22:00,1.93006,1.93016,1.93002,1.9301,7000000.0
2006-03-23 01:23:00,1.93013,1.93013,1.92984,1.92988,8000000.0
2006-03-23 01:24:00,1.92973,1.92973,1.92955,1.92956,7000000.0
2006-03-23 01:26:00,1.92948,1.92949,1.92938,1.92938,14000000.0
2006-03-23 01:27:00,1.92926,1.92926,1.92772,1.92772,15000000.0
2006-03-23 01:28:00,1.92671,1.92727,1.92671,1.92727,9000000.0
2006-03-23 01:29:00,1.92708,1.92729,1.92702,1.92724,10000000.0
2006-03-23 01:30:00,1.9273,1.9273,1.92683,1.92683,10000000.0
2006-03-23 01:32:00,1.92606,1.92606,1.92585,1.92588,18000000.0
2006-03-23 01:33:00,1.92452,1.92452,1.92356,1.92366,6000000.0
2006-03-23 01:34:00,1.92356,1.92356,1.9225,1.9225,16000000.0
2006-03-23 01:35:00,1.92152,1.92152,1.92092,1.92094,8000000.0
2006-03-23 01:36:00,1.92137,1.92162,1.92137,1.92162,9000000.0
2006-03-23 01:37:00,1.92169,1.92184,1.92135,1.92184,5000000.0
2006-03-23 01:38:00,1.92224,1.92224,1.92202,1.92202,12000000.0
2006-03-23 01:39:00,1.92206,1.9224,1.92206,1.92218,12000000.0
2006-03-23 01:40:00,1.92235,1.92252,1.92235,1.92252,7000000.0
2006-03-23 01:41:00,1.92261,1.92261,1.92205,1.92205,11000000.0
2006-03-23 01:42:00,1.92158,1.92163,1.92144,1.92163,7000000.0
2006-03-23 01:43:00,1.9218,1.92216,1.9218,1.92203,8000000.0
2006-03-23 01:44:00,1.92185,1.92185,1.92117,1.92117,7000000.0
2006-03-23 01:45:00,1.92063,1.92063,1.92029,1.9204,7000000.0
2006-03-23 01:46:00,1.9206,1.9206,1.92031,1.92034,7000000.0
2006-03-23 01:47:00,1.92017,1.92017,1.91992,1.91992,14000000.0
2006-03-23 01:48:00,1.92011,1.92026,1.9199,1.92006,7000000.0
2006-03-23 01:49:00,1.92014,1.92028,1.92006,1.92027,8000000.0
2006-03-23 01:50:00,1.92078,1.92078,1.92019,1.92019,10000000.0
2006-03-23 01:51:00,1.92007,1.92039,1.92007,1.92039,16000000.0
2006-03-23 01:52:00,1.92045,1.92068,1.92045,1.92049,13000000.0
2006-03-23 01:53:00,1.92068,1.92102,1.92068,1.92102,7000000.0
2006-03-23 01:54:00,1.92074,1.92083,1.92062,1.92083,9000000.0
2006-03-23 01:55:00,1.92077,1.92083,1.92047,1.92047,11000000.0
2006-03-23 01:56:00,1.92063,1.92097,1.92059,1.92097,17000000.0
2006-03-23 01:57:00,1.92109,1.92115,1.92098,1.92115,13000000.0
2006-03-23 01:58:00,1.9211,1.92118,1.92092,1.92118,10000000.0
2006-03-23 01:59:00,1.92098,1.92098,1.92085,1.92092,7000000.0
2006-03-23 02:00:00,1.92136,1.92151,1.92135,1.92151,10000000.0
2006-03-23 02:01:00,1.92115,1.92127,1.92099,1.92099,8000000.0
2006-03-23 02:02:00,1.92077,1.92077,1.92033,1.92033,7000000.0
2006-03-23 02:03:00,1.92007,1.92093,1.91877,1.92043,10000000.0
2006-03-23 02:04:00,1.92012,1.92025,1.92007,1.92011,7000000.0
2006-03-23 02:05:00,1.91999,1.92015,1.91995,1.92008,10000000.0
2006-03-23 02:06:00,1.91978,1.91978,1.91928,1.91945,10000000.0
2006-03-23 02:07:00,1.91968,1.91969,1.9193,1.9193,8000000.0
2006-03-23 02:08:00,1.91952,1.91953,1.91917,1.91924,8000000.0
2006-03-23 02:09:00,1.91888,1.91896,1.91877,1.9189,7000000.0
2006-03-23 02:10:00,1.91877,1.91877,1.91806,1.91806,9000000.0
2006-03-23 02:11:00,1.91814,1.91823,1.91798,1.91798,8000000.0
2006-03-23 02:12:00,1.91815,1.91862,1.91815,1.91862,8000000.0
2006-03-23 02:13:00,1.91883,1.91896,1.91875,1.91895,7000000.0
2006-03-23 02:14:00,1.91894,1.91894,1.91819,1.91861,9000000.0
2006-03-23 02:15:00,1.91872,1.91929,1.91872,1.91929,8000000.0
2006-03-23 02:16:00,1.9191,1.91916,1.91893,1.91915,8000000.0
2006-03-23 02:17:00,1.91917,1.91917,1.91866,1.91866,6000000.0
2006-03-23 02:18:00,1.91832,1.91852,1.91832,1.9184,7000000.0
2006-03-23 02:19:00,1.9184,1.91869,1.91838,1.91869,11000000.0
2006-03-23 02:20:00,1.91855,1.91892,1.91855,1.91892,6000000.0
2006-03-23 02:21:00,1.91906,1.91906,1.91892,1.91894,7000000.0
2006-03-23 02:22:00,1.91906,1.91914,1.91895,1.91914,8000000.0
2006-03-23 02:23:00,1.91936,1.92052,1.91936,1.92052,10000000.0
2006-03-23 02:24:00,1.92069,1.9211,1.92069,1.9211,11000000.0
2006-03-23 02:25:00,1.92107,1.9215,1.92107,1.92149,11000000.0
2006-03-23 02:26:00,1.9216,1.92228,1.9216,1.92228,8000000.0
2006-03-23 02:27:00,1.92282,1.92407,1.92282,1.92407,9000000.0
2006-03-23 02:28:00,1.92447,1.92485,1.92446,1.9246,10000000.0
2006-03-23 02:29:00,1.92439,1.9247,1.92423,1.9247,7000000.0
2006-03-23 02:30:00,1.92535,1.92538,1.92523,1.92523,5000000.0
2006-03-23 02:31:00,1.92532,1.92581,1.92532,1.92581,8000000.0
2006-03-23 02:32:00,1.92581,1.92589,1.92557,1.92557,8000000.0
2006-03-23 02:33:00,1.92511,1.92511,1.92465,1.92466,8000000.0
2006-03-23 02:34:00,1.92439,1.92459,1.92433,1.92459,7000000.0
2006-03-23 02:35:00,1.92447,1.92447,1.92408,1.92439,11000000.0
2006-03-23 02:36:00,1.92411,1.92451,1.92411,1.92435,7000000.0
2006-03-23 02:37:00,1.92462,1.92601,1.92462,1.92601,7000000.0
2006-03-23 02:38:00,1.92615,1.92647,1.92615,1.92647,7000000.0
2006-03-23 02:39:00,1.92648,1.92674,1.92647,1.92647,8000000.0
2006-03-23 02:40:00,1.92686,1.92692,1.92665,1.92665,7000000.0
2006-03-23 02:41:00,1.92671,1.92693,1.9266,1.9269,8000000.0
2006-03-23 02:42:00,1.92684,1.92697,1.9266,1.9266,8000000.0
2006-03-23 02:43:00,1.92693,1.927,1.92675,1.927,9000000.0
2006-03-23 02:44:00,1.92666,1.92696,1.92666,1.92696,7000000.0
2006-03-23 02:45:00,1.92695,1.92695,1.92652,1.92677,8000000.0
2006-03-23 02:46:00,1.92665,1.92705,1.92665,1.92705,8000000.0
2006-03-23 02:47:00,1.9271,1.92728,1.92701,1.92728,9000000.0
2006-03-23 02:48:00,1.92738,1.92753,1.92725,1.92725,8000000.0
2006-03-23 02:49:00,1.92701,1.92769,1.92701,1.92745,11000000.0
2006-03-23 02:50:00,1.92781,1.92781,1.92717,1.92717,7000000.0
2006-03-23 02:51:00,1.92778,1.9283,1.92778,1.92826,8000000.0
2006-03-23 02:53:00,1.92823,1.92833,1.9278,1.9278,8000000.0
2006-03-23 02:54:00,1.92765,1.92765,1.92684,1.92684,8000000.0
2006-03-23 02:55:00,1.92666,1.92681,1.92659,1.92668,8000000.0
2006-03-23 02:56:00,1.92642,1.92642,1.92609,1.92609,7000000.0
2006-03-23 02:57:00,1.92648,1.92723,1.92603,1.92723,8000000.0
2006-03-23 02:58:00,1.92722,1.92743,1.92722,1.92725,6000000.0
2006-03-23 02:59:00,1.92782,1.92808,1.92769,1.92769,9000000.0
2006-03-23 03:00:00,1.92733,1.9275,1.92714,1.9275,6000000.0
2006-03-23 03:01:00,1.92784,1.92786,1.9277,1.9277,8000000.0
2006-03-23 03:02:00,1.92794,1.92794,1.92757,1.9277,11000000.0
2006-03-23 03:03:00,1.92796,1.92807,1.92796,1.92801,7000000.0
2006-03-23 03:04:00,1.92811,1.92827,1.92788,1.92811,7000000.0
2006-03-23 03:05:00,1.92819,1.92839,1.92819,1.92823,8000000.0
2006-03-23 03:06:00,1.92794,1.92794,1.92778,1.92787,8000000.0
2006-03-23 03:07:00,1.92783,1.92808,1.92783,1.92808,8000000.0
2006-03-23 03:08:00,1.92796,1.92796,1.92764,1.92764,5000000.0
2006-03-23 03:09:00,1.92746,1.92746,1.92699,1.92699,8000000.0
2006-03-23 03:10:00,1.92807,1.92878,1.92807,1.92847,7000000.0
2006-03-23 03:11:00,1.92895,1.92919,1.92895,1.92919,10000000.0
2006-03-23 03:12:00,1.9289,1.9289,1.92866,1.92867,7000000.0
2006-03-23 03:13:00,1.92888,1.92896,1.92876,1.92886,11000000.0
2006-03-23 03:14:00,1.92916,1.93037,1.92916,1.93037,11000000.0
2006-03-23 03:15:00,1.93071,1.93106,1.93071,1.93106,7000000.0
2006-03-23 03:16:00,1.93074,1.9315,1.93036,1.9315,7000000.0
2006-03-23 03:17:00,1.93196,1.93196,1.93139,1.93193,11000000.0
2006-03-23 03:18:00,1.93182,1.93188,1.93161,1.93188,10000000.0
2006-03-23 03:19:00,1.93142,1.93142,1.93071,1.93071,6000000.0
2006-03-23 03:20:00,1.93057,1.9306,1.93045,1.93057,7000000.0
2006-03-23 03:21:00,1.93077,1.9308,1.93032,1.93041,7000000.0
2006-03-23 03:22:00,1.93019,1.93019,1.9299,1.93001,7000000.0
2006-03-23 03:23:00,1.92936,1.92936,1.92869,1.92921,7000000.0
2006-03-23 03:24:00,1.92928,1.92934,1.9274,1.92866,8000000.0
2006-03-23 03:25:00,1.92823,1.92827,1.92817,1.92827,8000000.0
2006-03-23 03:26:00,1.92818,1.92843,1.92818,1.92833,11000000.0
2006-03-23 03:27:00,1.92864,1.92864,1.92831,1.92864,8000000.0
2006-03-23 03:28:00,1.92875,1.92879,1.92836,1.92849,10000000.0
2006-03-23 03:29:00,1.9284,1.9284,1.92813,1.9283,11000000.0
2006-03-23 03:30:00,1.92873,1.9291,1.92863,1.9291,7000000.0
2006-03-23 03:31:00,1.92933,1.92943,1.92933,1.92933,9000000.0
2006-03-23 03:32:00,1.929,1.92918,1.92898,1.92918,6000000.0
2006-03-23 03:33:00,1.92919,1.92951,1.92916,1.92951,7000000.0
2006-03-23 03:34:00,1.92924,1.92924,1.92847,1.92847,8000000.0
2006-03-23 03:35:00,1.92847,1.92869,1.9283,1.9283,10000000.0
2006-03-23 03:36:00,1.92743,1.92823,1.92728,1.9281,7000000.0
2006-03-23 03:37:00,1.92753,1.92754,1.92556,1.92556,9000000.0
2006-03-23 03:38:00,1.92506,1.92516,1.92498,1.92508,7000000.0
2006-03-23 03:39:00,1.92469,1.92489,1.92464,1.92464,8000000.0
2006-03-23 03:40:00,1.92488,1.92529,1.92488,1.92529,3000000.0
2006-03-23 03:41:00,1.92567,1.92595,1.92555,1.92595,10000000.0
2006-03-23 03:42:00,1.92669,1.92784,1.92669,1.92784,10000000.0
2006-03-23 03:43:00,1.92758,1.92758,1.92657,1.92662,8000000.0
2006-03-23 03:44:00,1.92681,1.92709,1.92669,1.92709,8000000.0
2006-03-23 03:45:00,1.92717,1.92732,1.92707,1.92723,8000000.0
2006-03-23 03:46:00,1.9272,1.92736,1.92717,1.92736,7000000.0
2006-03-23 03:47:00,1.92761,1.92763,1.92728,1.92728,7000000.0
2006-03-23 03:48:00,1.92715,1.92719,1.92691,1.92702,8000000.0
2006-03-23 03:49:00,1.92684,1.9269,1.92673,1.92685,8000000.0
2006-03-23 03:50:00,1.92687,1.9273,1.92679,1.9273,8000000.0
2006-03-23 03:51:00,1.92709,1.92709,1.92622,1.92627,9000000.0
2006-03-23 03:52:00,1.92598,1.92612,1.92597,1.92604,8000000.0
2006-03-23 03:53:00,1.92595,1.92649,1.92595,1.92645,10000000.0
2006-03-23 03:54:00,1.92649,1.92649,1.92587,1.92587,7000000.0
2006-03-23 03:55:00,1.92661,1.92681,1.92647,1.92675,7000000.0
2006-03-23 03:56:00,1.92664,1.92664,1.92632,1.92642,7000000.0
2006-03-23 03:57:00,1.92619,1.9266,1.92619,1.92653,8000000.0
2006-03-23 03:58:00,1.9269,1.92737,1.92546,1.92737,7000000.0
2006-03-23 03:59:00,1.92725,1.92734,1.9272,1.9272,7000000.0
2006-03-23 04:00:00,1.92734,1.92735,1.92716,1.92735,6000000.0
2006-03-23 04:01:00,1.92741,1.92745,1.92725,1.92725,7000000.0
2006-03-23 04:02:00,1.92682,1.92754,1.92682,1.92754,8000000.0
2006-03-23 04:03:00,1.92703,1.92703,1.92675,1.92676,8000000.0
2006-03-23 04:04:00,1.9268,1.92686,1.92661,1.92661,8000000.0
2006-03-23 04:05:00,1.92665,1.92665,1.92635,1.92659,8000000.0
2006-03-23 04:06:00,1.92654,1.92695,1.92651,1.92695,9000000.0
2006-03-23 04:07:00,1.9266,1.9266,1.92622,1.92629,11000000.0
2006-03-23 04:08:00,1.92643,1.92652,1.92635,1.9265,6000000.0
2006-03-23 04:09:00,1.92713,1.92744,1.92713,1.92737,7000000.0
2006-03-23 04:10:00,1.92727,1.92745,1.92727,1.92745,8000000.0
2006-03-23 04:11:00,1.92731,1.92753,1.92731,1.92753,7000000.0
2006-03-23 04:12:00,1.92704,1.92713,1.92694,1.92712,7000000.0
2006-03-23 04:13:00,1.92719,1.92741,1.92704,1.92704,8000000.0
2006-03-23 04:14:00,1.92707,1.92707,1.92668,1.92668,7000000.0
2006-03-23 04:15:00,1.92671,1.92684,1.92662,1.92662,7000000.0
2006-03-23 04:16:00,1.92665,1.92678,1.92665,1.92678,4000000.0
2006-03-23 04:17:00,1.92676,1.92676,1.92658,1.92662,7000000.0
2006-03-23 04:18:00,1.92651,1.92651,1.9264,1.9264,8000000.0
2006-03-23 04:19:00,1.92661,1.92663,1.92646,1.92655,8000000.0
2006-03-23 04:20:00,1.92643,1.9266,1.92626,1.9266,10000000.0
2006-03-23 04:21:00,1.92671,1.92681,1.92663,1.92663,8000000.0
2006-03-23 04:22:00,1.92677,1.92702,1.92677,1.92698,9000000.0
2006-03-23 04:23:00,1.92667,1.92667,1.92633,1.9264,7000000.0
2006-03-23 04:24:00,1.92623,1.92631,1.92623,1.92629,9000000.0
2006-03-23 04:25:00,1.92615,1.92615,1.92593,1.92593,7000000.0
2006-03-23 04:28:00,1.92614,1.92654,1.92614,1.92654,7000000.0
2006-03-23 04:29:00,1.92611,1.9263,1.92611,1.9263,8000000.0
2006-03-23 04:35:00,1.92655,1.92655,1.92615,1.92615,7000000.0
2006-03-23 04:38:00,1.92618,1.92651,1.92615,1.92651,9000000.0
2006-03-23 04:39:00,1.92655,1.92666,1.92648,1.92648,9000000.0
2006-03-23 04:40:00,1.92654,1.92654,1.92638,1.9264,9000000.0
2006-03-23 04:41:00,1.92645,1.92651,1.92642,1.9265,8000000.0
2006-03-23 04:42:00,1.92652,1.92652,1.92626,1.92648,7000000.0
2006-03-23 04:44:00,1.92659,1.9268,1.92659,1.92669,9000000.0
2006-03-23 04:45:00,1.92659,1.9266,1.92637,1.92655,8000000.0
2006-03-23 04:46:00,1.92657,1.92673,1.9265,1.92673,6000000.0
2006-03-23 04:47:00,1.92683,1.92683,1.92682,1.92682,2000000.0
2006-03-23 04:48:00,1.92688,1.92705,1.92688,1.92705,7000000.0
2006-03-23 04:49:00,1.92712,1.92718,1.9269,1.92709,11000000.0
2006-03-23 04:51:00,1.92681,1.92687,1.92669,1.92687,7000000.0
2006-03-23 04:53:00,1.92692,1.92713,1.92671,1.92671,9000000.0
2006-03-23 04:54:00,1.9271,1.92728,1.9271,1.92714,7000000.0
2006-03-23 04:55:00,1.92698,1.927,1.92684,1.92684,8000000.0
2006-03-23 04:56:00,1.92671,1.92682,1.92654,1.9266,7000000.0
2006-03-23 04:57:00,1.92661,1.92679,1.92661,1.92676,8000000.0
2006-03-23 04:58:00,1.92691,1.92705,1.92691,1.92698,8000000.0
2006-03-23 04:59:00,1.92724,1.92739,1.92724,1.92738,8000000.0
2006-03-23 05:00:00,1.92718,1.92729,1.92713,1.9272,7000000.0
2006-03-23 05:01:00,1.92739,1.92744,1.92732,1.92733,7000000.0
2006-03-23 05:02:00,1.92771,1.92771,1.92751,1.92766,7000000.0
2006-03-23 05:03:00,1.9276,1.9276,1.92739,1.92741,7000000.0
2006-03-23 05:04:00,1.92705,1.9273,1.92705,1.92716,7000000.0
2006-03-23 05:05:00,1.92695,1.9271,1.9269,1.9271,8000000.0
2006-03-23 05:07:00,1.92737,1.92737,1.927,1.92715,8000000.0
2006-03-23 05:08:00,1.92718,1.92719,1.92697,1.92699,10000000.0
2006-03-23 05:09:00,1.92715,1.92715,1.92689,1.92689,7000000.0
2006-03-23 05:10:00,1.92678,1.92678,1.92639,1.92639,7000000.0
2006-03-23 05:11:00,1.92645,1.92673,1.92638,1.92671,8000000.0
2006-03-23 05:15:00,1.92688,1.92701,1.92685,1.92685,11000000.0
2006-03-23 05:16:00,1.92708,1.92708,1.92693,1.92697,9000000.0
2006-03-23 05:17:00,1.92688,1.92708,1.92688,1.92691,8000000.0
2006-03-23 05:18:00,1.9268,1.92706,1.92672,1.92706,8000000.0
2006-03-23 05:19:00,1.92713,1.92715,1.927,1.92713,7000000.0
2006-03-23 05:21:00,1.92658,1.92658,1.92632,1.92647,8000000.0
2006-03-23 05:22:00,1.92635,1.92651,1.92635,1.92638,7000000.0
2006-03-23 05:23:00,1.92644,1.92644,1.92627,1.92627,10000000.0
2006-03-23 05:25:00,1.92616,1.92622,1.92602,1.92622,7000000.0
2006-03-23 05:26:00,1.92651,1.92651,1.92583,1.92583,7000000.0
2006-03-23 05:27:00,1.92611,1.92628,1.92603,1.92622,8000000.0
2006-03-23 05:28:00,1.92616,1.92616,1.92581,1.92581,9000000.0
2006-03-23 05:29:00,1.92595,1.92617,1.92571,1.92575,7000000.0
2006-03-23 05:30:00,1.92609,1.92629,1.92609,1.92611,7000000.0
2006-03-23 05:31:00,1.9264,1.92708,1.9264,1.92708,8000000.0
2006-03-23 05:32:00,1.92735,1.92767,1.92731,1.92762,8000000.0
2006-03-23 05:33:00,1.92743,1.92743,1.92713,1.92713,9000000.0
2006-03-23 05:34:00,1.92725,1.92725,1.92706,1.92718,5000000.0
2006-03-23 05:35:00,1.9271,1.9271,1.92662,1.92662,7000000.0
2006-03-23 05:36:00,1.92726,1.92742,1.92725,1.92725,11000000.0
2006-03-23 05:37:00,1.92722,1.92728,1.92717,1.92723,7000000.0
2006-03-23 05:38:00,1.92713,1.92722,1.92684,1.92684,6000000.0
2006-03-23 05:39:00,1.92692,1.92692,1.92681,1.92681,7000000.0
2006-03-23 05:40:00,1.92697,1.92734,1.92683,1.92734,8000000.0
2006-03-23 05:41:00,1.92746,1.92758,1.92741,1.92741,8000000.0
2006-03-23 05:42:00,1.92736,1.92736,1.92712,1.92712,7000000.0
2006-03-23 05:43:00,1.92715,1.92721,1.92688,1.927,9000000.0
2006-03-23 05:44:00,1.9272,1.92727,1.92698,1.92727,8000000.0
2006-03-23 05:45:00,1.92698,1.92712,1.9269,1.92712,11000000.0
2006-03-23 05:46:00,1.92712,1.92719,1.92685,1.92685,5000000.0
2006-03-23 05:47:00,1.92675,1.92675,1.92653,1.92653,8000000.0
2006-03-23 05:48:00,1.9266,1.92725,1.9266,1.92725,7000000.0
2006-03-23 05:49:00,1.92722,1.92744,1.92693,1.92693,8000000.0
2006-03-23 05:50:00,1.92693,1.92712,1.92691,1.92712,9000000.0
2006-03-23 05:51:00,1.92704,1.92727,1.92701,1.92727,8000000.0
2006-03-23 05:52:00,1.92719,1.92763,1.92719,1.92763,8000000.0
2006-03-23 05:53:00,1.92774,1.92774,1.92742,1.9276,7000000.0
2006-03-23 05:54:00,1.92763,1.92791,1.92752,1.92791,10000000.0
2006-03-23 05:55:00,1.92787,1.92787,1.92761,1.92769,8000000.0
2006-03-23 05:56:00,1.92766,1.92812,1.9276,1.92812,5000000.0
2006-03-23 05:57:00,1.92794,1.9282,1.92794,1.92819,8000000.0
2006-03-23 05:58:00,1.92786,1.92852,1.92786,1.92852,9000000.0
2006-03-23 05:59:00,1.92857,1.92857,1.92827,1.92842,10000000.0
2006-03-23 06:00:00,1.92822,1.92866,1.92822,1.92866,8000000.0
2006-03-23 06:01:00,1.92843,1.92861,1.92809,1.92809,7000000.0
2006-03-23 06:02:00,1.92814,1.92862,1.92814,1.92862,7000000.0
2006-03-23 06:03:00,1.92863,1.92922,1.92863,1.92922,8000000.0
2006-03-23 06:04:00,1.92899,1.92899,1.92879,1.92891,7000000.0
2006-03-23 06:05:00,1.929,1.92922,1.92886,1.92922,7000000.0
2006-03-23 06:06:00,1.92917,1.92932,1.92914,1.92932,5000000.0
2006-03-23 06:07:00,1.92964,1.92964,1.9295,1.92952,7000000.0
2006-03-23 06:08:00,1.92933,1.92942,1.92922,1.92931,6000000.0
2006-03-23 06:09:00,1.92925,1.92943,1.92925,1.92935,8000000.0
2006-03-23 06:10:00,1.92934,1.92948,1.92927,1.92948,8000000.0
2006-03-23 06:11:00,1.92948,1.92948,1.92916,1.92918,8000000.0
2006-03-23 06:12:00,1.92913,1.92913,1.92901,1.92901,8000000.0
2006-03-23 06:13:00,1.92902,1.92912,1.92895,1.92895,8000000.0
2006-03-23 06:14:00,1.929,1.92914,1.929,1.92907,7000000.0
2006-03-23 06:15:00,1.92916,1.92935,1.92915,1.92935,8000000.0
2006-03-23 06:16:00,1.92948,1.92948,1.92911,1.92911,5000000.0
2006-03-23 06:18:00,1.92885,1.92894,1.92864,1.92894,9000000.0
2006-03-23 06:19:00,1.92885,1.92899,1.92885,1.9289,7000000.0
2006-03-23 06:20:00,1.92907,1.92907,1.92901,1.92901,4000000.0
2006-03-23 06:21:00,1.92913,1.92922,1.92904,1.92916,8000000.0
2006-03-23 06:22:00,1.92923,1.92923,1.929,1.92912,8000000.0
2006-03-23 06:23:00,1.92909,1.92921,1.92901,1.92912,8000000.0
2006-03-23 06:24:00,1.92901,1.92914,1.92876,1.92882,11000000.0
2006-03-23 06:25:00,1.92875,1.92879,1.92863,1.9287,11000000.0
2006-03-23 06:26:00,1.92865,1.92865,1.92829,1.92851,11000000.0
2006-03-23 06:27:00,1.92854,1.92873,1.92854,1.92873,7000000.0
2006-03-23 06:28:00,1.92851,1.92851,1.92817,1.9282,8000000.0
2006-03-23 06:29:00,1.92819,1.9285,1.92819,1.92849,8000000.0
2006-03-23 06:30:00,1.9286,1.92874,1.92847,1.92874,8000000.0
2006-03-23 06:31:00,1.92891,1.92891,1.92868,1.9288,7000000.0
2006-03-23 06:32:00,1.92879,1.92891,1.92879,1.92884,6000000.0
2006-03-23 06:34:00,1.92888,1.92888,1.92851,1.92851,7000000.0
2006-03-23 06:35:00,1.92853,1.92859,1.92834,1.92834,11000000.0
2006-03-23 06:39:00,1.92833,1.92854,1.92832,1.92853,11000000.0
2006-03-23 06:40:00,1.92857,1.92865,1.92821,1.92821,7000000.0
2006-03-23 06:41:00,1.92784,1.92784,1.92761,1.92761,7000000.0
2006-03-23 06:42:00,1.92761,1.92761,1.92748,1.92748,5000000.0
2006-03-23 06:43:00,1.92758,1.92818,1.92758,1.92818,7000000.0
2006-03-23 06:44:00,1.9285,1.92851,1.92807,1.92807,8000000.0
2006-03-23 06:45:00,1.92763,1.92763,1.92743,1.92752,8000000.0
2006-03-23 06:46:00,1.92738,1.92747,1.9272,1.92747,10000000.0
2006-03-23 06:47:00,1.92744,1.92747,1.92715,1.92715,8000000.0
2006-03-23 06:48:00,1.92761,1.92771,1.92751,1.92752,7000000.0
2006-03-23 06:50:00,1.92751,1.92757,1.92744,1.92757,5000000.0
2006-03-23 06:51:00,1.92756,1.92756,1.92739,1.92743,10000000.0
2006-03-23 06:52:00,1.92732,1.92748,1.92723,1.92748,8000000.0
2006-03-23 06:53:00,1.92763,1.92772,1.9275,1.92755,8000000.0
2006-03-23 06:54:00,1.92759,1.92759,1.92703,1.92703,7000000.0
2006-03-23 06:55:00,1.92728,1.9273,1.92693,1.92717,7000000.0
2006-03-23 06:56:00,1.9271,1.92717,1.9271,1.92717,2000000.0
2006-03-23 06:57:00,1.92723,1.92782,1.92723,1.92782,7000000.0
2006-03-23 06:58:00,1.92802,1.92852,1.92794,1.92852,7000000.0
2006-03-23 06:59:00,1.9285,1.9285,1.92782,1.92786,7000000.0
2006-03-23 07:00:00,1.92772,1.92792,1.92772,1.92792,7000000.0
2006-03-23 07:02:00,1.9281,1.92843,1.9281,1.92843,7000000.0
2006-03-23 07:03:00,1.9283,1.92837,1.92821,1.92823,7000000.0
2006-03-23 07:04:00,1.92827,1.92831,1.92818,1.9283,8000000.0
2006-03-23 07:05:00,1.92828,1.9285,1.92828,1.92845,11000000.0
2006-03-23 07:06:00,1.92833,1.92874,1.92833,1.9286,11000000.0
2006-03-23 07:07:00,1.92851,1.92873,1.92851,1.92859,11000000.0
2006-03-23 07:08:00,1.929,1.92925,1.92894,1.92925,9000000.0
2006-03-23 07:09:00,1.92932,1.92937,1.92919,1.92937,8000000.0
2006-03-23 07:10:00,1.92923,1.92925,1.92908,1.92916,7000000.0
2006-03-23 07:11:00,1.92927,1.92929,1.92866,1.92866,10000000.0
2006-03-23 07:12:00,1.92846,1.92846,1.92819,1.9282,7000000.0
2006-03-23 07:13:00,1.92802,1.92812,1.92784,1.92784,8000000.0
2006-03-23 07:14:00,1.92763,1.92763,1.9275,1.9275,7000000.0
2006-03-23 07:15:00,1.92748,1.92756,1.9272,1.92739,10000000.0
2006-03-23 07:16:00,1.92737,1.92747,1.92728,1.92747,8000000.0
2006-03-23 07:17:00,1.92742,1.92783,1.92742,1.92783,11000000.0
2006-03-23 07:18:00,1.92718,1.92721,1.92699,1.92721,8000000.0
2006-03-23 07:19:00,1.92726,1.92726,1.92697,1.9271,8000000.0
2006-03-23 07:20:00,1.92718,1.92731,1.92694,1.92731,9000000.0
2006-03-23 07:21:00,1.92731,1.92738,1.92708,1.92733,10000000.0
2006-03-23 07:22:00,1.92712,1.92712,1.92558,1.92558,11000000.0
2006-03-23 07:23:00,1.92557,1.92557,1.92515,1.9255,7000000.0
2006-03-23 07:24:00,1.92579,1.9261,1.92579,1.92602,9000000.0
2006-03-23 07:25:00,1.92619,1.92624,1.92597,1.92597,8000000.0
2006-03-23 07:26:00,1.92591,1.92619,1.92591,1.92609,7000000.0
2006-03-23 07:28:00,1.92663,1.92665,1.92649,1.92657,7000000.0
2006-03-23 07:29:00,1.92634,1.92649,1.92632,1.92632,8000000.0
2006-03-23 07:30:00,1.92615,1.92627,1.92615,1.92615,8000000.0
2006-03-23 07:31:00,1.92596,1.92608,1.92595,1.92606,7000000.0
2006-03-23 07:32:00,1.92614,1.92626,1.92604,1.92613,9000000.0
2006-03-23 07:33:00,1.92596,1.92596,1.92568,1.92576,8000000.0
2006-03-23 07:34:00,1.92574,1.9259,1.92572,1.92572,11000000.0
2006-03-23 07:35:00,1.9259,1.92599,1.9259,1.92595,8000000.0
2006-03-23 07:36:00,1.92577,1.92577,1.92548,1.92549,7000000.0
2006-03-23 07:37:00,1.92527,1.92527,1.92507,1.92507,7000000.0
2006-03-23 07:38:00,1.92562,1.92612,1.92554,1.92612,11000000.0
2006-03-23 07:39:00,1.92616,1.92616,1.92601,1.92604,7000000.0
2006-03-23 07:40:00,1.92595,1.92605,1.92577,1.92577,8000000.0
2006-03-23 07:41:00,1.92575,1.92581,1.92566,1.92566,9000000.0
2006-03-23 07:42:00,1.92591,1.92645,1.92591,1.92643,11000000.0
2006-03-23 07:43:00,1.92618,1.92619,1.92607,1.92615,7000000.0
2006-03-23 07:44:00,1.92623,1.92628,1.92616,1.92628,7000000.0
2006-03-23 07:45:00,1.92638,1.92662,1.92638,1.92662,7000000.0
2006-03-23 07:46:00,1.92716,1.92762,1.92716,1.92751,7000000.0
2006-03-23 07:47:00,1.92756,1.92756,1.92736,1.92744,7000000.0
2006-03-23 07:48:00,1.92726,1.92733,1.92708,1.92709,8000000.0
2006-03-23 07:49:00,1.92706,1.92757,1.92705,1.92757,8000000.0
2006-03-23 07:50:00,1.9276,1.9276,1.92703,1.92703,7000000.0
2006-03-23 07:51:00,1.92711,1.92711,1.92692,1.92707,8000000.0
2006-03-23 07:52:00,1.92673,1.92694,1.92673,1.92685,10000000.0
2006-03-23 07:53:00,1.9268,1.92714,1.9268,1.92714,11000000.0
2006-03-23 07:54:00,1.9273,1.92742,1.92713,1.92713,9000000.0
2006-03-23 07:55:00,1.92728,1.92757,1.92728,1.9275,9000000.0
2006-03-23 07:56:00,1.92753,1.92755,1.92739,1.92739,9000000.0
2006-03-23 07:57:00,1.92748,1.92754,1.92704,1.92704,7000000.0
2006-03-23 07:58:00,1.92699,1.9271,1.92692,1.9271,7000000.0
2006-03-23 07:59:00,1.92704,1.92718,1.92677,1.92707,7000000.0
2006-03-23 08:00:00,1.92667,1.92674,1.92656,1.92656,8000000.0
2006-03-23 08:01:00,1.92705,1.92716,1.92689,1.92713,10000000.0
2006-03-23 08:04:00,1.927,1.92705,1.92681,1.92681,8000000.0
2006-03-23 08:05:00,1.92693,1.92738,1.92693,1.92712,8000000.0
2006-03-23 08:07:00,1.92753,1.92753,1.92724,1.92725,7000000.0
2006-03-23 08:08:00,1.92718,1.92726,1.92711,1.92726,7000000.0
2006-03-23 08:09:00,1.92721,1.92721,1.92705,1.9271,7000000.0
2006-03-23 08:10:00,1.9272,1.92734,1.92715,1.92734,7000000.0
2006-03-23 08:11:00,1.92738,1.92738,1.92692,1.92692,8000000.0
2006-03-23 08:12:00,1.92701,1.9276,1.92701,1.9276,9000000.0
2006-03-23 08:13:00,1.92801,1.92827,1.92801,1.92827,7000000.0
2006-03-23 08:14:00,1.92824,1.92833,1.92817,1.92824,9000000.0
2006-03-23 08:15:00,1.92816,1.92816,1.92798,1.92798,8000000.0
2006-03-23 08:16:00,1.92799,1.92817,1.92794,1.92817,11000000.0
2006-03-23 08:17:00,1.92851,1.92864,1.92851,1.92858,7000000.0
2006-03-23 08:18:00,1.92858,1.92866,1.92846,1.92857,9000000.0
2006-03-23 08:19:00,1.92818,1.92859,1.92818,1.92839,7000000.0
2006-03-23 08:20:00,1.92821,1.92838,1.92821,1.92837,8000000.0
2006-03-23 08:21:00,1.92841,1.92855,1.92841,1.92847,8000000.0
2006-03-23 08:22:00,1.92843,1.92843,1.92813,1.92813,8000000.0
2006-03-23 08:23:00,1.92816,1.9283,1.92812,1.92827,7000000.0
2006-03-23 08:24:00,1.92838,1.9286,1.92838,1.9286,7000000.0
2006-03-23 08:25:00,1.92868,1.92884,1.92868,1.9287,8000000.0
2006-03-23 08:26:00,1.92841,1.9285,1.92805,1.92805,7000000.0
2006-03-23 08:28:00,1.92847,1.92883,1.92847,1.92882,7000000.0
2006-03-23 08:29:00,1.92883,1.92894,1.92873,1.92876,10000000.0
2006-03-23 08:31:00,1.92912,1.92921,1.92905,1.92915,10000000.0
2006-03-23 08:32:00,1.92894,1.92908,1.92894,1.92907,8000000.0
2006-03-23 08:33:00,1.92911,1.92952,1.92911,1.92952,7000000.0
2006-03-23 08:35:00,1.92968,1.92971,1.92952,1.9296,9000000.0
2006-03-23 08:37:00,1.92968,1.92972,1.92951,1.9296,9000000.0
2006-03-23 08:38:00,1.9297,1.92991,1.92967,1.92991,10000000.0
2006-03-23 08:39:00,1.92979,1.92985,1.92977,1.92981,11000000.0
2006-03-23 08:40:00,1.92992,1.93017,1.92991,1.92998,8000000.0
2006-03-23 08:41:00,1.92997,1.93025,1.92997,1.93024,11000000.0
2006-03-23 08:42:00,1.93043,1.93094,1.93041,1.93094,10000000.0
2006-03-23 08:43:00,1.93084,1.93096,1.93073,1.93073,8000000.0
2006-03-23 08:47:00,1.93036,1.93061,1.93036,1.93061,7000000.0
2006-03-23 08:48:00,1.93072,1.93076,1.9303,1.9303,8000000.0
2006-03-23 08:49:00,1.93022,1.93025,1.92993,1.93013,11000000.0
2006-03-23 08:50:00,1.93014,1.93014,1.92991,1.93007,7000000.0
2006-03-23 08:51:00,1.93045,1.93058,1.93045,1.93049,8000000.0
2006-03-23 08:52:00,1.93079,1.93114,1.93079,1.93114,9000000.0
2006-03-23 08:53:00,1.93123,1.93141,1.93077,1.93103,8000000.0
2006-03-23 08:54:00,1.93076,1.93081,1.93051,1.93054,8000000.0
2006-03-23 08:55:00,1.93062,1.93102,1.93062,1.93102,8000000.0
2006-03-23 08:56:00,1.93127,1.93139,1.93119,1.93139,7000000.0
2006-03-23 08:57:00,1.93127,1.93127,1.93093,1.93105,8000000.0
2006-03-23 08:58:00,1.93121,1.93121,1.93068,1.93075,7000000.0
2006-03-23 08:59:00,1.93073,1.93093,1.93073,1.93084,7000000.0
2006-03-23 09:00:00,1.9303,1.93051,1.93017,1.93017,8000000.0
2006-03-23 09:01:00,1.93017,1.93028,1.92981,1.92996,9000000.0
2006-03-23 09:02:00,1.92968,1.9297,1.92946,1.9297,10000000.0
2006-03-23 09:03:00,1.92919,1.92942,1.92897,1.92897,7000000.0
2006-03-23 09:04:00,1.92935,1.92977,1.92935,1.92977,7000000.0
2006-03-23 09:05:00,1.9296,1.92971,1.92894,1.92894,7000000.0
2006-03-23 09:06:00,1.92861,1.92861,1.92802,1.92839,11000000.0
2006-03-23 09:07:00,1.92855,1.92883,1.92855,1.92867,8000000.0
2006-03-23 09:08:00,1.92877,1.92888,1.92864,1.92888,7000000.0
2006-03-23 09:09:00,1.92896,1.92945,1.92896,1.92945,11000000.0
2006-03-23 09:10:00,1.92963,1.92963,1.92933,1.92961,7000000.0
2006-03-23 09:11:00,1.92957,1.92958,1.92936,1.92948,9000000.0
2006-03-23 09:12:00,1.92891,1.92958,1.92891,1.92958,8000000.0
2006-03-23 09:13:00,1.9298,1.93025,1.9298,1.93025,9000000.0
2006-03-23 09:14:00,1.93025,1.93025,1.92995,1.93018,11000000.0
2006-03-23 09:15:00,1.9303,1.93054,1.9303,1.93054,7000000.0
2006-03-23 09:16:00,1.9307,1.9307,1.93046,1.93061,8000000.0
2006-03-23 09:17:00,1.93057,1.93065,1.93047,1.93048,11000000.0
2006-03-23 09:18:00,1.93065,1.93102,1.93065,1.93102,8000000.0
2006-03-23 09:19:00,1.93157,1.93157,1.93127,1.93127,7000000.0
2006-03-23 09:20:00,1.93131,1.9314,1.9308,1.93085,7000000.0
2006-03-23 09:21:00,1.93129,1.93144,1.93116,1.93144,8000000.0
2006-03-23 09:22:00,1.93146,1.93163,1.93146,1.93163,8000000.0
2006-03-23 09:23:00,1.93165,1.93165,1.93104,1.93104,7000000.0
2006-03-23 09:24:00,1.93074,1.93117,1.93074,1.93117,8000000.0
2006-03-23 09:25:00,1.93111,1.93111,1.93102,1.93104,7000000.0
2006-03-23 09:26:00,1.931,1.93112,1.93087,1.93087,11000000.0
2006-03-23 09:27:00,1.93083,1.93083,1.93047,1.93047,11000000.0
2006-03-23 09:28:00,1.93033,1.93075,1.93033,1.93075,9000000.0
2006-03-23 09:29:00,1.93035,1.93051,1.93012,1.93017,8000000.0
2006-03-23 09:30:00,1.92946,1.92946,1.92866,1.92868,7000000.0
2006-03-23 09:31:00,1.92781,1.92816,1.92774,1.92808,7000000.0
2006-03-23 09:32:00,1.92813,1.92813,1.92765,1.92765,7000000.0
2006-03-23 09:33:00,1.92776,1.9279,1.92775,1.9279,8000000.0
2006-03-23 09:34:00,1.92786,1.92786,1.92777,1.92781,7000000.0
2006-03-23 09:35:00,1.92772,1.92772,1.92706,1.92706,10000000.0
2006-03-23 09:36:00,1.92684,1.92696,1.92678,1.92696,8000000.0
2006-03-23 09:37:00,1.92735,1.92763,1.92729,1.92741,11000000.0
2006-03-23 09:38:00,1.92657,1.92688,1.92479,1.92675,11000000.0
2006-03-23 09:39:00,1.92666,1.927,1.92666,1.927,7000000.0
2006-03-23 09:40:00,1.92677,1.92712,1.92676,1.92702,9000000.0
2006-03-23 09:41:00,1.92721,1.92762,1.92719,1.92759,8000000.0
2006-03-23 09:42:00,1.92753,1.92753,1.92681,1.92691,10000000.0
2006-03-23 09:43:00,1.92673,1.92682,1.92659,1.9268,11000000.0
2006-03-23 09:44:00,1.92682,1.92689,1.92677,1.92678,8000000.0
2006-03-23 09:45:00,1.92679,1.92707,1.92679,1.92707,7000000.0
2006-03-23 09:46:00,1.92704,1.92705,1.92661,1.92705,11000000.0
2006-03-23 09:47:00,1.92714,1.92739,1.92714,1.92725,9000000.0
2006-03-23 09:48:00,1.92713,1.92719,1.92666,1.92666,7000000.0
2006-03-23 09:49:00,1.92617,1.92622,1.92566,1.92571,11000000.0
2006-03-23 09:50:00,1.92524,1.92524,1.92485,1.92509,8000000.0
2006-03-23 09:51:00,1.92508,1.92518,1.92504,1.92518,8000000.0
2006-03-23 09:52:00,1.92509,1.92525,1.92506,1.92511,8000000.0
2006-03-23 09:53:00,1.92492,1.92501,1.92459,1.92499,10000000.0
2006-03-23 09:54:00,1.92487,1.92503,1.92487,1.92487,6000000.0
2006-03-23 09:55:00,1.92487,1.92512,1.92487,1.92495,8000000.0
2006-03-23 09:56:00,1.92475,1.92501,1.92475,1.92495,10000000.0
2006-03-23 09:57:00,1.92445,1.92471,1.92412,1.92471,8000000.0
2006-03-23 09:58:00,1.92527,1.92529,1.92522,1.92527,8000000.0
2006-03-23 09:59:00,1.92531,1.9254,1.92505,1.92532,10000000.0
2006-03-23 10:00:00,1.9254,1.92544,1.925,1.92525,10000000.0
2006-03-23 10:01:00,1.92562,1.92563,1.9254,1.92556,10000000.0
2006-03-23 10:02:00,1.92565,1.92579,1.92558,1.92558,10000000.0
2006-03-23 10:03:00,1.92549,1.92552,1.92535,1.92535,7000000.0
2006-03-23 10:05:00,1.92517,1.92544,1.92517,1.92541,11000000.0
2006-03-23 10:06:00,1.92555,1.92555,1.92537,1.92554,7000000.0
2006-03-23 10:07:00,1.92554,1.92554,1.92497,1.92497,7000000.0
2006-03-23 10:08:00,1.92508,1.92535,1.92508,1.92535,7000000.0
2006-03-23 10:09:00,1.92515,1.92555,1.92515,1.9255,7000000.0
2006-03-23 10:10:00,1.92564,1.92564,1.92525,1.92525,7000000.0
2006-03-23 10:11:00,1.92506,1.92506,1.92491,1.92491,7000000.0
2006-03-23 10:12:00,1.92473,1.92473,1.92367,1.9237,8000000.0
2006-03-23 10:13:00,1.92313,1.92333,1.92313,1.92322,8000000.0
2006-03-23 10:14:00,1.9233,1.9233,1.92314,1.92317,7000000.0
2006-03-23 10:15:00,1.9233,1.9233,1.9231,1.92312,10000000.0
2006-03-23 10:16:00,1.92267,1.92267,1.9219,1.9219,7000000.0
2006-03-23 10:17:00,1.9218,1.92191,1.92174,1.92191,11000000.0
2006-03-23 10:18:00,1.92197,1.92211,1.92133,1.92133,8000000.0
2006-03-23 10:19:00,1.92133,1.92167,1.92133,1.92167,9000000.0
2006-03-23 10:20:00,1.92226,1.92283,1.92203,1.92283,7000000.0
2006-03-23 10:21:00,1.92268,1.92305,1.92258,1.92301,8000000.0
2006-03-23 10:22:00,1.92296,1.92316,1.9228,1.92289,7000000.0
2006-03-23 10:23:00,1.92266,1.92303,1.92266,1.92285,7000000.0
2006-03-23 10:24:00,1.92269,1.92277,1.92206,1.92213,7000000.0
2006-03-23 10:25:00,1.92204,1.92207,1.92171,1.92188,9000000.0
2006-03-23 10:26:00,1.92196,1.92236,1.92196,1.92236,11000000.0
2006-03-23 10:27:00,1.92224,1.92224,1.92154,1.92167,8000000.0
2006-03-23 10:28:00,1.92151,1.92187,1.92151,1.92187,9000000.0
2006-03-23 10:29:00,1.92182,1.92182,1.92036,1.92059,8000000.0
2006-03-23 10:30:00,1.9206,1.92143,1.9206,1.92143,8000000.0
2006-03-23 10:31:00,1.92164,1.92204,1.92162,1.92204,7000000.0
2006-03-23 10:32:00,1.92242,1.92302,1.92242,1.92302,9000000.0
2006-03-23 10:33:00,1.92265,1.92279,1.9226,1.92265,7000000.0
2006-03-23 10:34:00,1.92249,1.92249,1.92232,1.92242,7000000.0
2006-03-23 10:35:00,1.92231,1.92244,1.9222,1.92244,7000000.0
2006-03-23 10:36:00,1.9224,1.9225,1.92228,1.92246,8000000.0
2006-03-23 10:37:00,1.92235,1.92235,1.92209,1.92209,8000000.0
2006-03-23 10:38:00,1.92211,1.92211,1.92195,1.92202,10000000.0
2006-03-23 10:40:00,1.92132,1.92132,1.92103,1.92103,7000000.0
2006-03-23 10:41:00,1.92075,1.92093,1.92072,1.92073,9000000.0
2006-03-23 10:42:00,1.92081,1.92081,1.92064,1.92064,7000000.0
2006-03-23 10:43:00,1.92089,1.92089,1.92002,1.92004,10000000.0
2006-03-23 10:44:00,1.92,1.92016,1.92,1.92014,7000000.0
2006-03-23 10:45:00,1.92044,1.92059,1.92037,1.92037,8000000.0
2006-03-23 10:46:00,1.92029,1.92047,1.92029,1.9204,8000000.0
2006-03-23 10:48:00,1.92017,1.92034,1.92017,1.92027,8000000.0
2006-03-23 10:49:00,1.9203,1.92038,1.92022,1.92038,9000000.0
2006-03-23 10:50:00,1.9204,1.9204,1.92013,1.92013,8000000.0
2006-03-23 10:51:00,1.92004,1.92041,1.92004,1.92041,9000000.0
2006-03-23 10:52:00,1.9205,1.92059,1.92042,1.92051,8000000.0
2006-03-23 10:53:00,1.92027,1.92027,1.92005,1.92005,9000000.0
2006-03-23 10:54:00,1.92016,1.9203,1.92016,1.92024,10000000.0
2006-03-23 10:55:00,1.92065,1.92066,1.92044,1.92044,7000000.0
2006-03-23 10:56:00,1.92001,1.92028,1.91829,1.92028,7000000.0
2006-03-23 10:57:00,1.92031,1.92034,1.92016,1.92025,8000000.0
2006-03-23 10:58:00,1.92014,1.9205,1.92014,1.9205,7000000.0
2006-03-23 10:59:00,1.92058,1.92078,1.92055,1.92055,11000000.0
2006-03-23 11:00:00,1.92076,1.92129,1.91996,1.91996,7000000.0
2006-03-23 11:01:00,1.92124,1.92178,1.92124,1.92143,8000000.0
2006-03-23 11:02:00,1.92152,1.92152,1.92112,1.92112,7000000.0
2006-03-23 11:03:00,1.92102,1.92115,1.92098,1.92105,11000000.0
2006-03-23 11:04:00,1.92112,1.92123,1.92088,1.92123,11000000.0
2006-03-23 11:05:00,1.92096,1.92096,1.92055,1.92064,7000000.0
2006-03-23 11:06:00,1.92047,1.92082,1.92047,1.92081,8000000.0
2006-03-23 11:07:00,1.92076,1.92076,1.92011,1.92011,7000000.0
2006-03-23 11:08:00,1.91989,1.91989,1.91949,1.91973,9000000.0
2006-03-23 11:09:00,1.91948,1.9197,1.91948,1.91963,8000000.0
2006-03-23 11:11:00,1.91968,1.91993,1.91967,1.91991,10000000.0
2006-03-23 11:12:00,1.91957,1.91984,1.91947,1.91984,7000000.0
2006-03-23 11:13:00,1.91966,1.91983,1.91944,1.91981,11000000.0
2006-03-23 11:14:00,1.91947,1.91957,1.91945,1.91951,11000000.0
2006-03-23 11:15:00,1.91966,1.92024,1.91966,1.92024,7000000.0
2006-03-23 11:16:00,1.92095,1.92095,1.92056,1.92067,7000000.0
2006-03-23 11:17:00,1.92047,1.92047,1.91984,1.91984,7000000.0
2006-03-23 11:18:00,1.92012,1.92042,1.9199,1.92042,10000000.0
2006-03-23 11:19:00,1.92043,1.92043,1.91994,1.91994,11000000.0
2006-03-23 11:20:00,1.9198,1.92001,1.9198,1.92001,8000000.0
2006-03-23 11:21:00,1.9201,1.92016,1.91999,1.92011,7000000.0
2006-03-23 11:22:00,1.92014,1.92014,1.91975,1.91978,8000000.0
2006-03-23 11:23:00,1.91962,1.91962,1.91934,1.91934,8000000.0
2006-03-23 11:24:00,1.91944,1.92004,1.91944,1.92004,7000000.0
2006-03-23 11:25:00,1.91989,1.91993,1.91976,1.91976,8000000.0
2006-03-23 11:26:00,1.91975,1.91985,1.91969,1.91984,11000000.0
2006-03-23 11:27:00,1.92002,1.9203,1.92002,1.92017,8000000.0
2006-03-23 11:28:00,1.92,1.92008,1.91991,1.92008,7000000.0
2006-03-23 11:29:00,1.92011,1.92013,1.91994,1.9201,8000000.0
2006-03-23 11:30:00,1.92025,1.92025,1.91997,1.92013,7000000.0
2006-03-23 11:31:00,1.92017,1.92038,1.92015,1.92031,11000000.0
2006-03-23 11:32:00,1.92057,1.92082,1.92057,1.92082,11000000.0
2006-03-23 11:33:00,1.9208,1.9208,1.92061,1.92071,7000000.0
2006-03-23 11:34:00,1.92055,1.92059,1.92038,1.92059,7000000.0
2006-03-23 11:35:00,1.92056,1.92056,1.92001,1.92027,10000000.0
2006-03-23 11:37:00,1.91989,1.92059,1.91989,1.92059,8000000.0
2006-03-23 11:38:00,1.92058,1.92101,1.92052,1.92101,9000000.0
2006-03-23 11:39:00,1.92096,1.92118,1.92091,1.92102,9000000.0
2006-03-23 11:40:00,1.9205,1.92062,1.92022,1.92062,11000000.0
2006-03-23 11:41:00,1.92079,1.9212,1.92079,1.92113,11000000.0
2006-03-23 11:42:00,1.92101,1.92101,1.92076,1.92076,11000000.0
2006-03-23 11:43:00,1.92059,1.92108,1.92059,1.92108,7000000.0
2006-03-23 11:44:00,1.92197,1.92214,1.92194,1.92212,7000000.0
2006-03-23 11:45:00,1.92198,1.92228,1.92198,1.92216,11000000.0
2006-03-23 11:46:00,1.92186,1.92195,1.92179,1.92183,7000000.0
2006-03-23 11:47:00,1.92183,1.92194,1.92178,1.92178,9000000.0
2006-03-23 11:48:00,1.92176,1.92192,1.92168,1.92192,10000000.0
2006-03-23 11:50:00,1.92194,1.92202,1.92189,1.92189,7000000.0
2006-03-23 11:51:00,1.92189,1.92189,1.92126,1.92164,8000000.0
2006-03-23 11:52:00,1.92175,1.92182,1.92153,1.92162,10000000.0
2006-03-23 11:53:00,1.92159,1.92165,1.92135,1.92165,10000000.0
2006-03-23 11:54:00,1.92149,1.92149,1.92108,1.92126,9000000.0
2006-03-23 11:55:00,1.92109,1.92109,1.92094,1.92094,8000000.0
2006-03-23 11:56:00,1.92073,1.92073,1.92011,1.92011,11000000.0
2006-03-23 11:57:00,1.9199,1.9199,1.91934,1.91934,8000000.0
2006-03-23 11:58:00,1.91959,1.92021,1.91959,1.92007,9000000.0
2006-03-23 11:59:00,1.91992,1.91992,1.91979,1.91987,7000000.0
2006-03-23 12:00:00,1.91989,1.92009,1.91979,1.92005,7000000.0
2006-03-23 12:01:00,1.91983,1.92034,1.91983,1.92034,10000000.0
2006-03-23 12:02:00,1.92021,1.9205,1.92019,1.9205,10000000.0
2006-03-23 12:03:00,1.92039,1.92047,1.92029,1.92029,7000000.0
2006-03-23 12:05:00,1.92023,1.92037,1.92015,1.92037,11000000.0
2006-03-23 12:06:00,1.9204,1.92042,1.91993,1.91993,7000000.0
2006-03-23 12:08:00,1.92029,1.92029,1.9199,1.9199,9000000.0
2006-03-23 12:09:00,1.92001,1.92012,1.91987,1.9201,8000000.0
2006-03-23 12:10:00,1.92031,1.92035,1.92016,1.92016,8000000.0
2006-03-23 12:11:00,1.92007,1.92032,1.92006,1.92031,7000000.0
2006-03-23 12:12:00,1.9203,1.9203,1.92015,1.92018,7000000.0
2006-03-23 12:13:00,1.91992,1.91992,1.91941,1.91955,10000000.0
2006-03-23 12:14:00,1.91933,1.91944,1.91917,1.91942,8000000.0
2006-03-23 12:15:00,1.91947,1.92,1.91947,1.92,8000000.0
2006-03-23 12:16:00,1.91926,1.91949,1.91926,1.91926,8000000.0
2006-03-23 12:17:00,1.91913,1.91917,1.91897,1.91917,8000000.0
2006-03-23 12:18:00,1.91911,1.91917,1.91886,1.91886,11000000.0
2006-03-23 12:19:00,1.91885,1.91915,1.91873,1.91915,9000000.0
2006-03-23 12:20:00,1.91919,1.91919,1.919,1.91916,10000000.0
2006-03-23 12:21:00,1.91866,1.91879,1.91634,1.91634,7000000.0
2006-03-23 12:22:00,1.91785,1.91791,1.91726,1.91726,8000000.0
2006-03-23 12:23:00,1.91727,1.91754,1.91726,1.91726,7000000.0
2006-03-23 12:24:00,1.91721,1.91721,1.91655,1.91655,7000000.0
2006-03-23 12:25:00,1.91696,1.91749,1.91696,1.91749,9000000.0
2006-03-23 12:26:00,1.91723,1.91754,1.91723,1.91723,8000000.0
2006-03-23 12:27:00,1.91728,1.91785,1.91728,1.91754,10000000.0
2006-03-23 12:28:00,1.91764,1.91777,1.9175,1.9176,9000000.0
2006-03-23 12:29:00,1.91741,1.91741,1.91688,1.91694,9000000.0
2006-03-23 12:30:00,1.91719,1.91724,1.91705,1.91714,7000000.0
2006-03-23 12:31:00,1.91751,1.91782,1.91751,1.91775,11000000.0
2006-03-23 12:32:00,1.91776,1.91776,1.91725,1.91725,7000000.0
2006-03-23 12:33:00,1.91754,1.91761,1.91739,1.91748,7000000.0
2006-03-23 12:34:00,1.91724,1.91761,1.91724,1.91761,7000000.0
2006-03-23 12:35:00,1.91758,1.91758,1.91736,1.91736,8000000.0
2006-03-23 12:36:00,1.91764,1.91764,1.91693,1.91693,8000000.0
2006-03-23 12:37:00,1.91712,1.9173,1.91712,1.91719,9000000.0
2006-03-23 12:38:00,1.9172,1.91764,1.9172,1.9175,8000000.0
2006-03-23 12:39:00,1.91743,1.91744,1.91734,1.91735,9000000.0
2006-03-23 12:40:00,1.91734,1.9174,1.91719,1.91725,7000000.0
2006-03-23 12:41:00,1.91726,1.91739,1.91708,1.91708,8000000.0
2006-03-23 12:42:00,1.91698,1.91714,1.91691,1.91691,9000000.0
2006-03-23 12:43:00,1.91686,1.91715,1.91686,1.91692,9000000.0
2006-03-23 12:44:00,1.91731,1.9174,1.91723,1.91723,8000000.0
2006-03-23 12:45:00,1.9172,1.91724,1.91691,1.91709,10000000.0
2006-03-23 12:46:00,1.91698,1.91719,1.91697,1.91697,9000000.0
2006-03-23 12:47:00,1.91724,1.91729,1.91707,1.91714,10000000.0
2006-03-23 12:48:00,1.91683,1.91699,1.91681,1.91681,11000000.0
2006-03-23 12:50:00,1.91665,1.91665,1.91641,1.91661,7000000.0
2006-03-23 12:51:00,1.91632,1.91639,1.91613,1.91622,8000000.0
2006-03-23 12:52:00,1.91631,1.91649,1.916,1.91649,11000000.0
2006-03-23 12:53:00,1.91663,1.91663,1.91652,1.91658,8000000.0
2006-03-23 12:56:00,1.91671,1.91671,1.91659,1.91664,7000000.0
2006-03-23 12:57:00,1.91662,1.91671,1.91653,1.91671,7000000.0
2006-03-23 12:59:00,1.91668,1.9167,1.9165,1.91666,7000000.0
2006-03-23 13:00:00,1.9165,1.91726,1.9165,1.91726,8000000.0
2006-03-23 13:01:00,1.91744,1.91772,1.91744,1.9176,8000000.0
2006-03-23 13:02:00,1.91756,1.91786,1.9175,1.91786,7000000.0
2006-03-23 13:03:00,1.91776,1.91776,1.91748,1.91762,8000000.0
2006-03-23 13:04:00,1.91767,1.91801,1.91767,1.91788,7000000.0
2006-03-23 13:05:00,1.91829,1.91847,1.91827,1.91835,8000000.0
2006-03-23 13:06:00,1.9182,1.9182,1.91803,1.9182,7000000.0
2006-03-23 13:07:00,1.91806,1.91891,1.91806,1.91891,7000000.0
2006-03-23 13:08:00,1.91891,1.91891,1.91863,1.91882,10000000.0
2006-03-23 13:09:00,1.91896,1.919,1.91857,1.91857,7000000.0
2006-03-23 13:10:00,1.91858,1.91884,1.91842,1.91884,9000000.0
2006-03-23 13:11:00,1.91942,1.91948,1.91919,1.91943,8000000.0
2006-03-23 13:12:00,1.91932,1.91945,1.91917,1.91931,8000000.0
2006-03-23 13:13:00,1.91912,1.91922,1.9191,1.91917,9000000.0
2006-03-23 13:14:00,1.919,1.91914,1.91876,1.91884,7000000.0
2006-03-23 13:15:00,1.91887,1.91899,1.91879,1.91899,8000000.0
2006-03-23 13:16:00,1.91901,1.91924,1.91901,1.91919,8000000.0
2006-03-23 13:17:00,1.91925,1.91925,1.91888,1.91893,9000000.0
2006-03-23 13:18:00,1.91873,1.91873,1.91852,1.91859,10000000.0
2006-03-23 13:19:00,1.91837,1.91837,1.91817,1.91822,8000000.0
2006-03-23 13:20:00,1.91815,1.9184,1.91814,1.9184,8000000.0
2006-03-23 13:21:00,1.91845,1.9185,1.9184,1.91845,7000000.0
2006-03-23 13:23:00,1.91841,1.91849,1.91826,1.91844,8000000.0
2006-03-23 13:24:00,1.91813,1.91813,1.91806,1.91806,7000000.0
2006-03-23 13:25:00,1.91804,1.91841,1.91804,1.91841,11000000.0
2006-03-23 13:26:00,1.91829,1.91844,1.91826,1.91844,10000000.0
2006-03-23 13:27:00,1.91831,1.91831,1.91771,1.91771,8000000.0
2006-03-23 13:28:00,1.91761,1.91781,1.91761,1.91781,21000000.0
2006-03-23 13:29:00,1.91794,1.91794,1.91765,1.91765,17000000.0
2006-03-23 13:30:00,1.91761,1.91772,1.91761,1.91771,7000000.0
2006-03-23 13:31:00,1.9181,1.91827,1.9181,1.91827,9000000.0
2006-03-23 13:32:00,1.91829,1.91829,1.91816,1.91818,14000000.0
2006-03-23 13:33:00,1.91813,1.91813,1.91796,1.91796,14000000.0
2006-03-23 13:34:00,1.91795,1.91809,1.91792,1.91808,31000000.0
2006-03-23 13:35:00,1.91811,1.91829,1.91811,1.91829,17000000.0
2006-03-23 13:37:00,1.91837,1.91844,1.91831,1.91831,10000000.0
2006-03-23 13:38:00,1.91836,1.91851,1.91827,1.91842,18000000.0
2006-03-23 13:39:00,1.91852,1.91864,1.91852,1.9186,15000000.0
2006-03-23 13:40:00,1.91848,1.91867,1.91848,1.91861,29000000.0
2006-03-23 13:41:00,1.91854,1.91855,1.9184,1.91847,13000000.0
2006-03-23 13:42:00,1.91834,1.91834,1.91825,1.91827,3000000.0
2006-03-23 13:43:00,1.91854,1.91871,1.91849,1.91863,10000000.0
2006-03-23 13:45:00,1.91876,1.91884,1.91864,1.91874,22000000.0
2006-03-23 13:46:00,1.919,1.91908,1.9187,1.919,19000000.0
2006-03-23 13:47:00,1.91913,1.91935,1.91913,1.91935,17000000.0
2006-03-23 13:48:00,1.91925,1.91925,1.9188,1.9188,22000000.0
2006-03-23 13:49:00,1.9184,1.91855,1.91833,1.91833,24000000.0
2006-03-23 13:50:00,1.91844,1.91847,1.9184,1.9184,15000000.0
2006-03-23 13:51:00,1.91836,1.91846,1.91836,1.91846,22000000.0
2006-03-23 13:52:00,1.91836,1.91836,1.91797,1.91807,32000000.0
2006-03-23 13:53:00,1.91771,1.91771,1.91754,1.91754,28000000.0
2006-03-23 13:54:00,1.91777,1.91795,1.91777,1.91784,31000000.0
2006-03-23 13:55:00,1.91786,1.91794,1.91785,1.91788,20000000.0
2006-03-23 13:56:00,1.91787,1.91799,1.91779,1.9179,24000000.0
2006-03-23 13:57:00,1.91789,1.91793,1.9178,1.91793,34000000.0
2006-03-23 13:58:00,1.91794,1.91799,1.91784,1.91799,16000000.0
2006-03-23 13:59:00,1.91805,1.91815,1.91805,1.91815,30000000.0
2006-03-23 14:00:00,1.9183,1.91858,1.9183,1.91855,39000000.0
2006-03-23 14:01:00,1.91853,1.91853,1.9182,1.91828,30000000.0
2006-03-23 14:02:00,1.91814,1.91816,1.91803,1.91814,19000000.0
2006-03-23 14:04:00,1.91806,1.91816,1.91804,1.91816,33000000.0
2006-03-23 14:05:00,1.91836,1.91875,1.91836,1.91875,28000000.0
2006-03-23 14:06:00,1.91883,1.91888,1.91873,1.91888,31000000.0
2006-03-23 14:07:00,1.91886,1.91886,1.91871,1.91878,31000000.0
2006-03-23 14:08:00,1.91865,1.91865,1.91828,1.91829,27000000.0
2006-03-23 14:09:00,1.91821,1.91848,1.9182,1.91821,27000000.0
2006-03-23 14:10:00,1.91816,1.91844,1.91816,1.91844,24000000.0
2006-03-23 14:11:00,1.91848,1.91848,1.91832,1.91836,21000000.0
2006-03-23 14:12:00,1.91821,1.91836,1.91818,1.91819,22000000.0
2006-03-23 14:13:00,1.91833,1.91858,1.91833,1.91858,13000000.0
2006-03-23 14:14:00,1.91823,1.91824,1.91816,1.91821,21000000.0
2006-03-23 14:15:00,1.91838,1.91849,1.91822,1.91822,25000000.0
2006-03-23 14:16:00,1.91852,1.91877,1.91845,1.91845,26000000.0
2006-03-23 14:17:00,1.91876,1.91923,1.91876,1.91885,32000000.0
2006-03-23 14:18:00,1.91881,1.91881,1.91874,1.91881,27000000.0
2006-03-23 14:19:00,1.91899,1.91899,1.91882,1.91882,35000000.0
2006-03-23 14:20:00,1.91885,1.91898,1.91877,1.91884,32000000.0
2006-03-23 14:21:00,1.91891,1.91916,1.91887,1.91916,39000000.0
2006-03-23 14:22:00,1.91897,1.91898,1.91872,1.91888,22000000.0
2006-03-23 14:23:00,1.9189,1.91902,1.91883,1.91896,40000000.0
2006-03-23 14:24:00,1.91895,1.91895,1.91858,1.91863,10000000.0
2006-03-23 14:25:00,1.91823,1.91823,1.91777,1.91804,35000000.0
2006-03-23 14:27:00,1.9176,1.9176,1.91705,1.91724,28000000.0
2006-03-23 14:28:00,1.91692,1.9171,1.91675,1.91684,21000000.0
2006-03-23 14:29:00,1.91668,1.91698,1.91652,1.91698,16000000.0
2006-03-23 14:30:00,1.9169,1.9169,1.91672,1.91678,25000000.0
2006-03-23 14:31:00,1.91707,1.91745,1.91703,1.91727,26000000.0
2006-03-23 14:32:00,1.91676,1.91676,1.91613,1.91613,32000000.0
2006-03-23 14:33:00,1.9163,1.91646,1.91623,1.91623,20000000.0
2006-03-23 14:34:00,1.91596,1.91632,1.91596,1.91618,25000000.0
2006-03-23 14:35:00,1.91658,1.91693,1.91648,1.91693,23000000.0
2006-03-23 14:36:00,1.91673,1.91722,1.91673,1.91722,11000000.0
2006-03-23 14:37:00,1.91697,1.91697,1.91683,1.91684,41000000.0
2006-03-23 14:38:00,1.91683,1.91683,1.91672,1.9168,54000000.0
2006-03-23 14:42:00,1.91678,1.91687,1.91678,1.91687,19000000.0
2006-03-23 14:44:00,1.91712,1.91717,1.91708,1.91713,25000000.0
2006-03-23 14:45:00,1.91714,1.91721,1.91713,1.91721,33000000.0
2006-03-23 14:46:00,1.91722,1.91749,1.91722,1.91749,11000000.0
2006-03-23 14:47:00,1.91723,1.91723,1.91701,1.91714,7000000.0
2006-03-23 14:48:00,1.91689,1.91709,1.91689,1.91709,21000000.0
2006-03-23 14:49:00,1.91698,1.91703,1.91667,1.91681,32000000.0
2006-03-23 14:51:00,1.91713,1.91713,1.91668,1.91677,37000000.0
2006-03-23 14:52:00,1.91679,1.91713,1.91679,1.91682,17000000.0
2006-03-23 14:53:00,1.91668,1.91678,1.91668,1.91674,22000000.0
2006-03-23 14:54:00,1.91712,1.91739,1.91709,1.91739,17000000.0
2006-03-23 14:55:00,1.91769,1.91776,1.91755,1.91776,7000000.0
2006-03-23 14:57:00,1.91767,1.91774,1.91749,1.91774,12000000.0
2006-03-23 14:58:00,1.91772,1.91804,1.91767,1.91772,31000000.0
2006-03-23 14:59:00,1.91793,1.91799,1.91793,1.91795,20000000.0
2006-03-23 15:01:00,1.91783,1.91783,1.91752,1.91773,14000000.0
2006-03-23 15:02:00,1.91767,1.91808,1.91767,1.91786,26000000.0
2006-03-23 15:03:00,1.91814,1.91826,1.91804,1.91804,30000000.0
2006-03-23 15:04:00,1.91801,1.91801,1.91779,1.91791,29000000.0
2006-03-23 15:05:00,1.91811,1.91833,1.91807,1.91808,28000000.0
2006-03-23 15:06:00,1.91806,1.91811,1.918,1.918,16000000.0
2006-03-23 15:07:00,1.91801,1.91809,1.9178,1.91809,26000000.0
2006-03-23 15:08:00,1.9182,1.91825,1.91816,1.91816,25000000.0
2006-03-23 15:09:00,1.91805,1.91805,1.91773,1.91793,34000000.0
2006-03-23 15:10:00,1.91784,1.91798,1.9178,1.91781,36000000.0
2006-03-23 15:11:00,1.91766,1.91792,1.91766,1.91791,27000000.0
2006-03-23 15:12:00,1.91794,1.91794,1.91757,1.91772,26000000.0
2006-03-23 15:13:00,1.91769,1.9177,1.91742,1.91758,41000000.0
2006-03-23 15:14:00,1.91751,1.91751,1.91736,1.9175,30000000.0
2006-03-23 15:15:00,1.91771,1.91786,1.91771,1.91778,21000000.0
2006-03-23 15:16:00,1.91792,1.91834,1.91792,1.91834,9000000.0
2006-03-23 15:17:00,1.91822,1.91823,1.91794,1.91794,26000000.0
2006-03-23 15:18:00,1.91755,1.91755,1.9174,1.91748,10000000.0
2006-03-23 15:19:00,1.91746,1.91749,1.91736,1.91736,16000000.0
2006-03-23 15:20:00,1.91734,1.91745,1.91733,1.91745,20000000.0
2006-03-23 15:21:00,1.91749,1.91761,1.91749,1.91761,12000000.0
2006-03-23 15:22:00,1.91761,1.91769,1.91761,1.91769,22000000.0
2006-03-23 15:23:00,1.91772,1.91785,1.91772,1.91785,36000000.0
2006-03-23 15:24:00,1.91785,1.91785,1.9173,1.9173,8000000.0
2006-03-23 15:26:00,1.91789,1.91789,1.91771,1.91777,40000000.0
2006-03-23 15:27:00,1.91794,1.91827,1.91794,1.91827,32000000.0
2006-03-23 15:28:00,1.91835,1.91859,1.9183,1.91859,55000000.0
2006-03-23 15:29:00,1.91854,1.91854,1.9165,1.91825,47000000.0
2006-03-23 15:30:00,1.91681,1.91881,1.91681,1.91858,71000000.0
2006-03-23 15:31:00,1.91844,1.91851,1.91832,1.9185,58000000.0
2006-03-23 15:32:00,1.9183,1.91832,1.91824,1.91829,25000000.0
2006-03-23 15:36:00,1.91847,1.91936,1.91847,1.91936,23000000.0
2006-03-23 15:37:00,1.92028,1.92067,1.92028,1.92067,24000000.0
2006-03-23 15:38:00,1.92098,1.92098,1.92074,1.9209,61000000.0
2006-03-23 15:39:00,1.92078,1.92078,1.92016,1.92016,40000000.0
2006-03-23 15:40:00,1.9202,1.92048,1.9202,1.92037,37000000.0
2006-03-23 15:41:00,1.92032,1.92033,1.92015,1.92033,43000000.0
2006-03-23 15:42:00,1.92029,1.92029,1.91995,1.91995,41000000.0
2006-03-23 15:43:00,1.91931,1.91967,1.91931,1.91947,30000000.0
2006-03-23 15:44:00,1.9188,1.91905,1.9188,1.91895,29000000.0
2006-03-23 15:45:00,1.91891,1.91975,1.91891,1.91975,36000000.0
2006-03-23 15:46:00,1.91979,1.91981,1.91934,1.91934,24000000.0
2006-03-23 15:47:00,1.91928,1.91958,1.91909,1.91958,31000000.0
2006-03-23 15:48:00,1.91992,1.92013,1.91966,1.91966,33000000.0
2006-03-23 15:49:00,1.91966,1.9202,1.91966,1.9202,25000000.0
2006-03-23 15:50:00,1.92033,1.92033,1.92014,1.92015,11000000.0
2006-03-23 15:51:00,1.92018,1.92079,1.92018,1.92079,37000000.0
2006-03-23 15:52:00,1.92084,1.92084,1.92055,1.92061,23000000.0
2006-03-23 15:53:00,1.92052,1.92066,1.92035,1.92057,15000000.0
2006-03-23 15:54:00,1.92052,1.92071,1.92051,1.92071,26000000.0
2006-03-23 15:55:00,1.92084,1.92136,1.92084,1.92125,33000000.0
2006-03-23 15:56:00,1.92111,1.9213,1.92109,1.9213,6000000.0
2006-03-23 15:57:00,1.92129,1.92146,1.92119,1.92146,34000000.0
2006-03-23 15:58:00,1.92142,1.92142,1.92116,1.92116,24000000.0
2006-03-23 15:59:00,1.92108,1.92125,1.92092,1.92092,23000000.0
2006-03-23 16:00:00,1.92095,1.921,1.92086,1.92089,51000000.0
2006-03-23 16:01:00,1.92086,1.92097,1.92086,1.92097,31000000.0
2006-03-23 16:02:00,1.921,1.92105,1.92088,1.92101,29000000.0
2006-03-23 16:03:00,1.92103,1.92103,1.92091,1.92094,51000000.0
2006-03-23 16:04:00,1.92104,1.92132,1.92103,1.92132,38000000.0
2006-03-23 16:05:00,1.92165,1.92185,1.92107,1.92185,37000000.0
2006-03-23 16:06:00,1.92203,1.92214,1.92196,1.92214,33000000.0
2006-03-23 16:08:00,1.92285,1.9232,1.92285,1.9232,37000000.0
2006-03-23 16:09:00,1.92335,1.92344,1.92319,1.92335,44000000.0
2006-03-23 16:10:00,1.92365,1.92404,1.92365,1.92404,41000000.0
2006-03-23 16:11:00,1.9242,1.92449,1.9242,1.9242,27000000.0
2006-03-23 16:12:00,1.92436,1.92456,1.92436,1.92456,22000000.0
2006-03-23 16:13:00,1.92478,1.92495,1.92477,1.92483,38000000.0
2006-03-23 16:14:00,1.92476,1.9249,1.92467,1.92472,41000000.0
2006-03-23 16:15:00,1.9244,1.9244,1.92429,1.92431,42000000.0
2006-03-23 16:16:00,1.92425,1.92436,1.92401,1.92406,45000000.0
2006-03-23 16:17:00,1.92363,1.92363,1.92334,1.92334,22000000.0
2006-03-23 16:18:00,1.92315,1.92372,1.92315,1.92347,49000000.0
2006-03-23 16:19:00,1.92362,1.92417,1.92362,1.92417,27000000.0
2006-03-23 16:20:00,1.92419,1.92425,1.92402,1.92408,52000000.0
2006-03-23 16:24:00,1.92405,1.92502,1.92405,1.92489,44000000.0
2006-03-23 16:25:00,1.92533,1.92533,1.92502,1.92502,28000000.0
2006-03-23 16:26:00,1.92504,1.9255,1.92504,1.92528,41000000.0
2006-03-23 16:27:00,1.92497,1.92526,1.92491,1.92526,46000000.0
2006-03-23 16:28:00,1.92563,1.92582,1.92559,1.92574,34000000.0
2006-03-23 16:29:00,1.92574,1.92644,1.92574,1.92644,24000000.0
2006-03-23 16:30:00,1.92664,1.92685,1.92648,1.92663,43000000.0
2006-03-23 16:31:00,1.92707,1.9283,1.92707,1.9283,36000000.0
2006-03-23 16:32:00,1.92863,1.92868,1.92803,1.92803,34000000.0
2006-03-23 16:33:00,1.92768,1.92768,1.92687,1.92687,41000000.0
2006-03-23 16:34:00,1.92685,1.92711,1.92675,1.92677,29000000.0
2006-03-23 16:35:00,1.92677,1.92677,1.92639,1.92641,53000000.0
2006-03-23 16:36:00,1.92655,1.92664,1.92647,1.92652,43000000.0
2006-03-23 16:37:00,1.92665,1.92706,1.92665,1.92706,56000000.0
2006-03-23 16:38:00,1.92717,1.92722,1.92707,1.92722,34000000.0
2006-03-23 16:39:00,1.92754,1.92754,1.92718,1.92718,43000000.0
2006-03-23 16:40:00,1.92728,1.9277,1.92728,1.92749,63000000.0
2006-03-23 16:41:00,1.92744,1.92766,1.92733,1.92751,44000000.0
2006-03-23 16:42:00,1.92763,1.92766,1.92717,1.92717,57000000.0
2006-03-23 16:43:00,1.9269,1.92713,1.9269,1.92702,20000000.0
2006-03-23 16:44:00,1.92707,1.92707,1.92661,1.92661,34000000.0
2006-03-23 16:45:00,1.92675,1.92689,1.92668,1.92686,41000000.0
2006-03-23 16:46:00,1.92694,1.92696,1.92676,1.92685,59000000.0
2006-03-23 16:47:00,1.92679,1.92689,1.92664,1.92675,55000000.0
2006-03-23 16:48:00,1.92673,1.92683,1.92657,1.92659,46000000.0
2006-03-23 16:49:00,1.92653,1.92673,1.92635,1.92635,35000000.0
2006-03-23 16:50:00,1.92621,1.92642,1.92609,1.92642,45000000.0
2006-03-23 16:51:00,1.92626,1.92626,1.9246,1.9246,30000000.0
2006-03-23 16:52:00,1.9246,1.92496,1.92421,1.92455,30000000.0
2006-03-23 16:53:00,1.92491,1.92514,1.92486,1.92514,19000000.0
2006-03-23 16:54:00,1.92483,1.92484,1.92461,1.92484,18000000.0
2006-03-23 16:55:00,1.92461,1.92461,1.92422,1.92422,40000000.0
2006-03-23 16:56:00,1.92422,1.9248,1.92396,1.9248,37000000.0
2006-03-23 16:57:00,1.92447,1.92452,1.92443,1.9245,17000000.0
2006-03-23 16:58:00,1.92422,1.9247,1.92419,1.92467,45000000.0
2006-03-23 16:59:00,1.92456,1.92456,1.924,1.924,39000000.0
2006-03-23 17:00:00,1.92307,1.92415,1.92307,1.92406,47000000.0
2006-03-23 17:01:00,1.92443,1.92443,1.92332,1.92359,26000000.0
2006-03-23 17:02:00,1.92297,1.92299,1.92268,1.92268,33000000.0
2006-03-23 17:03:00,1.9221,1.92232,1.92203,1.92228,33000000.0
2006-03-23 17:04:00,1.92187,1.92205,1.92179,1.92205,37000000.0
2006-03-23 17:05:00,1.92181,1.9219,1.92181,1.92183,35000000.0
2006-03-23 17:06:00,1.9222,1.9222,1.92182,1.92194,46000000.0
2006-03-23 17:07:00,1.92175,1.92186,1.92141,1.92148,33000000.0
2006-03-23 17:08:00,1.92126,1.92164,1.92126,1.92161,45000000.0
2006-03-23 17:09:00,1.92164,1.92164,1.92143,1.92163,47000000.0
2006-03-23 17:10:00,1.92146,1.92154,1.92138,1.92154,6000000.0
2006-03-23 17:11:00,1.9215,1.92173,1.92131,1.92173,44000000.0
2006-03-23 17:12:00,1.92164,1.92164,1.92064,1.92064,23000000.0
2006-03-23 17:13:00,1.92045,1.92097,1.92045,1.92077,35000000.0
2006-03-23 17:14:00,1.92027,1.92083,1.92027,1.92066,27000000.0
2006-03-23 17:15:00,1.92083,1.92083,1.92041,1.92057,26000000.0
2006-03-23 17:16:00,1.92056,1.92096,1.92056,1.92096,27000000.0
2006-03-23 17:17:00,1.92103,1.9211,1.9209,1.9211,38000000.0
2006-03-23 17:18:00,1.9208,1.92094,1.92068,1.92068,29000000.0
2006-03-23 17:19:00,1.92028,1.92028,1.91967,1.91967,19000000.0
2006-03-23 17:20:00,1.91949,1.91957,1.91929,1.91929,29000000.0
2006-03-23 17:21:00,1.91889,1.91916,1.91889,1.91903,26000000.0
2006-03-23 17:22:00,1.91885,1.91926,1.91877,1.91904,30000000.0
2006-03-23 17:23:00,1.91942,1.91981,1.91928,1.91962,32000000.0
2006-03-23 17:24:00,1.9194,1.91945,1.91923,1.91928,23000000.0
2006-03-23 17:25:00,1.91967,1.91967,1.91898,1.91898,20000000.0
2006-03-23 17:26:00,1.91857,1.9188,1.91843,1.91843,18000000.0
2006-03-23 17:27:00,1.91863,1.91863,1.91766,1.91766,44000000.0
2006-03-23 17:28:00,1.91711,1.91711,1.916,1.916,39000000.0
2006-03-23 17:29:00,1.91525,1.91569,1.91525,1.91558,36000000.0
2006-03-23 17:30:00,1.91533,1.91641,1.91533,1.91603,61000000.0
2006-03-23 17:31:00,1.91633,1.91703,1.91633,1.91638,62000000.0
2006-03-23 17:32:00,1.91578,1.91737,1.91578,1.91657,54000000.0
2006-03-23 17:33:00,1.91657,1.91686,1.91646,1.91679,64000000.0
2006-03-23 17:34:00,1.91666,1.9167,1.91645,1.91645,60000000.0
2006-03-23 17:35:00,1.91622,1.91643,1.91614,1.91643,43000000.0
2006-03-23 17:36:00,1.91695,1.91721,1.91684,1.9172,58000000.0
2006-03-23 17:37:00,1.91759,1.9181,1.91759,1.91808,47000000.0
2006-03-23 17:38:00,1.91852,1.91926,1.91852,1.91915,44000000.0
2006-03-23 17:39:00,1.91914,1.91925,1.91895,1.91925,41000000.0
2006-03-23 17:40:00,1.91971,1.91986,1.91965,1.9198,59000000.0
2006-03-23 17:41:00,1.91941,1.91989,1.91941,1.91989,50000000.0
2006-03-23 17:42:00,1.91986,1.92,1.91986,1.91992,37000000.0
2006-03-23 17:43:00,1.9199,1.92061,1.9199,1.92061,33000000.0
2006-03-23 17:44:00,1.92065,1.92065,1.92032,1.92033,46000000.0
2006-03-23 17:45:00,1.91997,1.92024,1.91997,1.92024,49000000.0
2006-03-23 17:46:00,1.92025,1.92025,1.91985,1.91985,56000000.0
2006-03-23 17:47:00,1.91966,1.91973,1.91948,1.91973,65000000.0
2006-03-23 17:48:00,1.92018,1.92087,1.92018,1.92087,61000000.0
2006-03-23 17:49:00,1.92171,1.92189,1.92147,1.92147,72000000.0
2006-03-23 17:50:00,1.9211,1.9211,1.92084,1.92106,53000000.0
2006-03-23 17:51:00,1.92085,1.92118,1.92085,1.92098,54000000.0
2006-03-23 17:52:00,1.92089,1.92089,1.92059,1.92076,51000000.0
2006-03-23 17:53:00,1.92064,1.92064,1.92052,1.92056,42000000.0
2006-03-23 17:54:00,1.92116,1.92138,1.92077,1.92093,32000000.0
2006-03-23 17:55:00,1.92086,1.92157,1.92061,1.92157,32000000.0
2006-03-23 17:56:00,1.92197,1.92259,1.92174,1.92259,47000000.0
2006-03-23 17:57:00,1.92319,1.92319,1.92259,1.92259,34000000.0
2006-03-23 17:58:00,1.92279,1.92305,1.92254,1.92254,44000000.0
2006-03-23 17:59:00,1.92269,1.92291,1.92254,1.92291,39000000.0
2006-03-23 18:00:00,1.92327,1.92364,1.92327,1.92349,32000000.0
2006-03-23 18:01:00,1.92305,1.92305,1.9215,1.92157,52000000.0
2006-03-23 18:02:00,1.92142,1.92205,1.92142,1.9219,30000000.0
2006-03-23 18:03:00,1.9216,1.92164,1.92123,1.92123,38000000.0
2006-03-23 18:04:00,1.92133,1.92192,1.92133,1.92192,38000000.0
2006-03-23 18:05:00,1.92249,1.92297,1.92249,1.92263,36000000.0
2006-03-23 18:06:00,1.92275,1.9232,1.9227,1.9232,32000000.0
2006-03-23 18:07:00,1.92318,1.92324,1.92264,1.92324,38000000.0
2006-03-23 18:08:00,1.92346,1.92346,1.92316,1.92316,56000000.0
2006-03-23 18:09:00,1.92303,1.92329,1.92302,1.92308,34000000.0
2006-03-23 18:10:00,1.92298,1.92298,1.92258,1.92266,26000000.0
2006-03-23 18:11:00,1.92245,1.92246,1.92209,1.92237,34000000.0
2006-03-23 18:12:00,1.92236,1.92243,1.92205,1.92205,24000000.0
2006-03-23 18:13:00,1.92161,1.92161,1.92126,1.92135,30000000.0
2006-03-23 18:14:00,1.92042,1.92064,1.92033,1.92064,22000000.0
2006-03-23 18:15:00,1.92026,1.92069,1.92026,1.92059,21000000.0
2006-03-23 18:16:00,1.92021,1.92021,1.91896,1.91896,66000000.0
2006-03-23 18:17:00,1.91895,1.91935,1.91895,1.91925,60000000.0
2006-03-23 18:18:00,1.91904,1.91961,1.91904,1.91961,33000000.0
2006-03-23 18:19:00,1.9202,1.92023,1.91936,1.91936,46000000.0
2006-03-23 18:20:00,1.91916,1.91931,1.91871,1.91908,61000000.0
2006-03-23 18:21:00,1.9191,1.91956,1.91901,1.91956,37000000.0
2006-03-23 18:22:00,1.9196,1.91967,1.91952,1.91958,49000000.0
2006-03-23 18:23:00,1.91954,1.9201,1.91954,1.91975,34000000.0
2006-03-23 18:24:00,1.91977,1.92007,1.91971,1.91998,47000000.0
2006-03-23 18:25:00,1.91999,1.91999,1.91964,1.91964,31000000.0
2006-03-23 18:26:00,1.91951,1.91983,1.91943,1.91983,43000000.0
2006-03-23 18:27:00,1.9197,1.91973,1.91959,1.91966,35000000.0
2006-03-23 18:28:00,1.91934,1.91975,1.9192,1.91975,18000000.0
2006-03-23 18:29:00,1.92011,1.92018,1.9201,1.92017,24000000.0
2006-03-23 18:30:00,1.92026,1.92026,1.91976,1.91977,32000000.0
2006-03-23 18:31:00,1.91977,1.91995,1.91954,1.91995,46000000.0
2006-03-23 18:32:00,1.92,1.92009,1.91988,1.92005,55000000.0
2006-03-23 18:33:00,1.9198,1.91992,1.91951,1.91992,29000000.0
2006-03-23 18:34:00,1.9198,1.91986,1.91976,1.91977,32000000.0
2006-03-23 18:35:00,1.91956,1.91959,1.91914,1.91914,47000000.0
2006-03-23 18:36:00,1.91917,1.91935,1.91902,1.91934,65000000.0
2006-03-23 18:37:00,1.91921,1.91921,1.918,1.918,63000000.0
2006-03-23 18:38:00,1.91731,1.91825,1.91731,1.91825,61000000.0
2006-03-23 18:39:00,1.91865,1.91907,1.91863,1.91893,37000000.0
2006-03-23 18:40:00,1.91878,1.91878,1.91835,1.91835,52000000.0
2006-03-23 18:41:00,1.91856,1.9189,1.91856,1.91864,68000000.0
2006-03-23 18:42:00,1.91869,1.91877,1.91861,1.9187,40000000.0
2006-03-23 18:43:00,1.91859,1.91859,1.91847,1.91847,39000000.0
2006-03-23 18:44:00,1.91885,1.91896,1.91885,1.9189,33000000.0
2006-03-23 18:45:00,1.91897,1.91907,1.91891,1.91907,57000000.0
2006-03-23 18:46:00,1.91892,1.91925,1.91892,1.91925,61000000.0
2006-03-23 18:47:00,1.91938,1.91938,1.91913,1.91913,41000000.0
2006-03-23 18:48:00,1.91914,1.91931,1.91914,1.91931,26000000.0
2006-03-23 18:49:00,1.91924,1.91936,1.91918,1.91929,31000000.0
2006-03-23 18:50:00,1.91939,1.9194,1.91923,1.91934,37000000.0
2006-03-23 18:51:00,1.91937,1.91939,1.91921,1.91921,17000000.0
2006-03-23 18:52:00,1.91909,1.9191,1.91886,1.91905,33000000.0
2006-03-23 18:53:00,1.91903,1.91911,1.91883,1.91911,31000000.0
2006-03-23 18:54:00,1.91899,1.91923,1.91899,1.9192,11000000.0
2006-03-23 18:55:00,1.91929,1.91953,1.91926,1.91933,22000000.0
2006-03-23 18:56:00,1.91923,1.91944,1.91913,1.91913,16000000.0
2006-03-23 18:57:00,1.91902,1.9192,1.91902,1.91916,15000000.0
2006-03-23 18:58:00,1.91917,1.91931,1.91917,1.91931,19000000.0
2006-03-23 19:00:00,1.91917,1.91917,1.91886,1.91896,12000000.0
2006-03-23 19:01:00,1.9189,1.91896,1.91876,1.91877,18000000.0
2006-03-23 19:02:00,1.91889,1.91907,1.91885,1.91892,23000000.0
2006-03-23 19:03:00,1.91905,1.91934,1.91905,1.91923,21000000.0
2006-03-23 19:04:00,1.91916,1.91932,1.91908,1.91932,55000000.0
2006-03-23 19:05:00,1.91965,1.91965,1.9194,1.9194,42000000.0
2006-03-23 19:06:00,1.91921,1.91934,1.91893,1.9192,63000000.0
2006-03-23 19:07:00,1.9194,1.91954,1.91936,1.91942,39000000.0
2006-03-23 19:08:00,1.91917,1.91967,1.91917,1.91967,32000000.0
2006-03-23 19:09:00,1.9199,1.9201,1.91978,1.91989,56000000.0
2006-03-23 19:10:00,1.92022,1.92031,1.92003,1.92031,27000000.0
2006-03-23 19:11:00,1.92041,1.92069,1.92041,1.92063,36000000.0
2006-03-23 19:12:00,1.9205,1.9205,1.92016,1.92021,25000000.0
2006-03-23 19:13:00,1.92052,1.92052,1.92019,1.92037,23000000.0
2006-03-23 19:14:00,1.92032,1.92032,1.91999,1.91999,37000000.0
2006-03-23 19:15:00,1.91984,1.91985,1.91971,1.91984,17000000.0
2006-03-23 19:17:00,1.91977,1.91977,1.91931,1.91931,17000000.0
2006-03-23 19:18:00,1.91921,1.91921,1.91909,1.91918,30000000.0
2006-03-23 19:19:00,1.91901,1.91925,1.91901,1.91901,36000000.0
2006-03-23 19:20:00,1.91905,1.91905,1.91894,1.91897,23000000.0
2006-03-23 19:21:00,1.91894,1.91894,1.91848,1.91848,21000000.0
2006-03-23 19:22:00,1.91873,1.91887,1.91861,1.9188,25000000.0
2006-03-23 19:23:00,1.91887,1.91897,1.91887,1.91897,12000000.0
2006-03-23 19:24:00,1.91899,1.91899,1.91864,1.91877,39000000.0
2006-03-23 19:25:00,1.91849,1.91849,1.91677,1.91677,49000000.0
2006-03-23 19:26:00,1.91724,1.91746,1.91724,1.91742,48000000.0
2006-03-23 19:27:00,1.91748,1.91778,1.91748,1.91751,51000000.0
2006-03-23 19:28:00,1.91763,1.91781,1.91763,1.91781,40000000.0
2006-03-23 19:29:00,1.91775,1.91778,1.91752,1.91769,28000000.0
2006-03-23 19:30:00,1.91788,1.91808,1.91772,1.91778,32000000.0
2006-03-23 19:31:00,1.91779,1.91816,1.91779,1.91816,28000000.0
2006-03-23 19:32:00,1.91846,1.91973,1.91839,1.91973,31000000.0
2006-03-23 19:33:00,1.92003,1.92056,1.92003,1.92056,14000000.0
2006-03-23 19:34:00,1.92017,1.92017,1.91969,1.9197,49000000.0
2006-03-23 19:35:00,1.91978,1.92006,1.91973,1.92006,28000000.0
2006-03-23 19:36:00,1.92003,1.92011,1.91987,1.91999,16000000.0
2006-03-23 19:37:00,1.91982,1.91987,1.91969,1.9197,26000000.0
2006-03-23 19:38:00,1.91987,1.91995,1.91983,1.91991,8000000.0
2006-03-23 19:39:00,1.91998,1.92002,1.91987,1.91996,13000000.0
2006-03-23 19:40:00,1.92015,1.92041,1.92009,1.92009,16000000.0
2006-03-23 19:41:00,1.92028,1.92046,1.92022,1.92041,17000000.0
2006-03-23 19:42:00,1.92042,1.92054,1.92028,1.92028,19000000.0
2006-03-23 19:43:00,1.9203,1.9203,1.9201,1.9201,21000000.0
2006-03-23 19:44:00,1.92003,1.92004,1.91979,1.91979,21000000.0
2006-03-23 19:45:00,1.91973,1.91977,1.91943,1.91957,33000000.0
2006-03-23 19:46:00,1.91941,1.91973,1.91931,1.9197,18000000.0
2006-03-23 19:47:00,1.91988,1.91991,1.91978,1.91979,22000000.0
2006-03-23 19:48:00,1.91983,1.91987,1.91975,1.9198,18000000.0
2006-03-23 19:49:00,1.91982,1.91995,1.91982,1.91991,27000000.0
2006-03-23 19:50:00,1.91994,1.91994,1.91985,1.91987,23000000.0
2006-03-23 19:51:00,1.9198,1.91985,1.91789,1.91985,7000000.0
2006-03-23 19:52:00,1.91999,1.91999,1.91974,1.91974,15000000.0
2006-03-23 19:53:00,1.91961,1.91969,1.9196,1.91967,21000000.0
2006-03-23 19:54:00,1.91965,1.91971,1.91965,1.91971,9000000.0
2006-03-23 19:55:00,1.91975,1.91987,1.9196,1.91984,30000000.0
2006-03-23 19:56:00,1.91978,1.91979,1.91966,1.91979,20000000.0
2006-03-23 19:57:00,1.91983,1.91987,1.91979,1.91984,12000000.0
2006-03-23 19:58:00,1.91984,1.91987,1.91982,1.91984,13000000.0
2006-03-23 19:59:00,1.91983,1.91987,1.91974,1.91978,31000000.0
2006-03-23 20:00:00,1.9198,1.91983,1.91972,1.91981,23000000.0
2006-03-23 20:01:00,1.91968,1.9197,1.91956,1.91958,13000000.0
2006-03-23 20:02:00,1.91947,1.91952,1.91931,1.91942,20000000.0
2006-03-23 20:04:00,1.91933,1.91953,1.91933,1.91942,27000000.0
2006-03-23 20:05:00,1.91931,1.91945,1.91923,1.91945,23000000.0
2006-03-23 20:07:00,1.91928,1.91928,1.91894,1.91895,29000000.0
2006-03-23 20:09:00,1.91933,1.9194,1.91928,1.91939,17000000.0
2006-03-23 20:10:00,1.91956,1.91969,1.91949,1.91963,8000000.0
2006-03-23 20:11:00,1.91951,1.91962,1.91936,1.91962,10000000.0
2006-03-23 20:12:00,1.91968,1.91977,1.91966,1.91977,15000000.0
2006-03-23 20:13:00,1.91988,1.91993,1.91965,1.91986,17000000.0
2006-03-23 20:14:00,1.91948,1.91963,1.91941,1.91963,15000000.0
2006-03-23 20:15:00,1.91975,1.91979,1.91967,1.91973,10000000.0
2006-03-23 20:16:00,1.91976,1.91996,1.91976,1.9199,22000000.0
2006-03-23 20:17:00,1.91994,1.91994,1.9193,1.91959,7000000.0
2006-03-23 20:18:00,1.91966,1.91971,1.9195,1.91951,24000000.0
2006-03-23 20:19:00,1.91956,1.91968,1.91956,1.91958,9000000.0
2006-03-23 20:20:00,1.91947,1.91956,1.91934,1.91944,14000000.0
2006-03-23 20:21:00,1.91961,1.91965,1.91951,1.91951,7000000.0
2006-03-23 20:22:00,1.91963,1.91964,1.91955,1.9196,12000000.0
2006-03-23 20:24:00,1.91956,1.91956,1.91934,1.91935,15000000.0
2006-03-23 20:25:00,1.91925,1.91956,1.91925,1.91942,16000000.0
2006-03-23 20:28:00,1.91958,1.91987,1.91958,1.91982,7000000.0
2006-03-23 20:29:00,1.91972,1.91979,1.91964,1.91964,20000000.0
2006-03-23 20:31:00,1.91955,1.91961,1.91955,1.91961,4000000.0
2006-03-23 20:32:00,1.91959,1.91972,1.91959,1.9196,20000000.0
2006-03-23 20:33:00,1.91954,1.91954,1.9193,1.91944,14000000.0
2006-03-23 20:34:00,1.91951,1.91961,1.91949,1.91955,28000000.0
2006-03-23 20:36:00,1.91953,1.91958,1.9195,1.91958,11000000.0
2006-03-23 20:37:00,1.9196,1.91965,1.91953,1.91956,7000000.0
2006-03-23 20:38:00,1.91955,1.91962,1.91947,1.91959,10000000.0
2006-03-23 20:39:00,1.91956,1.9196,1.91952,1.91955,9000000.0
2006-03-23 20:40:00,1.91947,1.91947,1.9192,1.9192,8000000.0
2006-03-23 20:41:00,1.91922,1.91933,1.9192,1.91922,8000000.0
2006-03-23 20:42:00,1.91921,1.91939,1.91916,1.91916,15000000.0
2006-03-23 20:44:00,1.91929,1.91936,1.91926,1.91934,7000000.0
2006-03-23 20:45:00,1.91927,1.91933,1.91917,1.91928,12000000.0
2006-03-23 20:46:00,1.91928,1.91933,1.9192,1.91921,9000000.0
2006-03-23 20:47:00,1.91909,1.91909,1.91881,1.91881,11000000.0
2006-03-23 20:48:00,1.91878,1.9188,1.91857,1.91857,11000000.0
2006-03-23 20:49:00,1.91852,1.91856,1.91847,1.91851,18000000.0
2006-03-23 20:50:00,1.91838,1.91838,1.91799,1.91801,7000000.0
2006-03-23 20:51:00,1.91796,1.918,1.91787,1.918,18000000.0
2006-03-23 20:52:00,1.91811,1.91825,1.91811,1.91825,15000000.0
2006-03-23 20:53:00,1.91818,1.91818,1.91805,1.91806,8000000.0
2006-03-23 20:54:00,1.91801,1.91814,1.91801,1.91809,10000000.0
2006-03-23 20:55:00,1.91812,1.91837,1.91812,1.91833,5000000.0
2006-03-23 20:56:00,1.91843,1.91857,1.91843,1.91851,8000000.0
2006-03-23 20:57:00,1.91837,1.91849,1.91835,1.91849,18000000.0
2006-03-23 20:58:00,1.91867,1.91883,1.91867,1.91883,14000000.0
2006-03-23 20:59:00,1.91874,1.9188,1.91874,1.91879,8000000.0
2006-03-23 21:00:00,1.91881,1.91881,1.91857,1.91859,7000000.0
2006-03-23 21:01:00,1.91845,1.91845,1.91815,1.91815,16000000.0
2006-03-23 21:02:00,1.91793,1.91818,1.91793,1.91816,8000000.0
2006-03-23 21:03:00,1.91813,1.91819,1.91732,1.91732,13000000.0
2006-03-23 21:04:00,1.91722,1.9173,1.91718,1.9173,8000000.0
2006-03-23 21:05:00,1.91726,1.91726,1.9169,1.9169,11000000.0
2006-03-23 21:06:00,1.91646,1.91646,1.91609,1.91609,8000000.0
2006-03-23 21:07:00,1.9161,1.91619,1.91605,1.91611,7000000.0
2006-03-23 21:08:00,1.91629,1.91629,1.91601,1.91601,11000000.0
2006-03-23 21:09:00,1.91606,1.91627,1.91606,1.91627,9000000.0
2006-03-23 21:10:00,1.9165,1.9165,1.91615,1.91645,10000000.0
2006-03-23 21:11:00,1.91651,1.91657,1.91648,1.91651,8000000.0
2006-03-23 21:12:00,1.91658,1.91658,1.91468,1.91656,10000000.0
2006-03-23 21:13:00,1.9165,1.9165,1.91631,1.91642,8000000.0
2006-03-23 21:14:00,1.91629,1.91629,1.91606,1.9161,7000000.0
2006-03-23 21:16:00,1.9162,1.91633,1.9162,1.91633,9000000.0
2006-03-23 21:17:00,1.91647,1.91648,1.91633,1.91637,7000000.0
2006-03-23 21:18:00,1.91613,1.91623,1.91607,1.91612,7000000.0
2006-03-23 21:19:00,1.91613,1.91613,1.91565,1.91565,8000000.0
2006-03-23 21:20:00,1.91566,1.91582,1.91566,1.91576,12000000.0
2006-03-23 21:21:00,1.91563,1.91563,1.91544,1.91556,8000000.0
2006-03-23 21:22:00,1.91561,1.91592,1.91561,1.91592,7000000.0
2006-03-23 21:23:00,1.91586,1.91615,1.91584,1.91615,10000000.0
2006-03-23 21:24:00,1.91636,1.91659,1.91636,1.91659,11000000.0
2006-03-23 21:25:00,1.91665,1.91673,1.91651,1.91668,8000000.0
2006-03-23 21:26:00,1.91682,1.91686,1.91671,1.91671,5000000.0
2006-03-23 21:27:00,1.91677,1.91682,1.91677,1.91679,6000000.0
2006-03-23 21:28:00,1.9168,1.91683,1.91654,1.91661,20000000.0
2006-03-23 21:29:00,1.91658,1.9166,1.91642,1.9166,8000000.0
2006-03-23 21:30:00,1.91667,1.91675,1.91667,1.9167,9000000.0
2006-03-23 21:31:00,1.91662,1.91662,1.9165,1.91659,5000000.0
2006-03-23 21:32:00,1.91649,1.91649,1.91622,1.91632,7000000.0
2006-03-23 21:33:00,1.91651,1.91656,1.91642,1.91655,6000000.0
2006-03-23 21:34:00,1.91653,1.91657,1.9165,1.91653,10000000.0
2006-03-23 21:35:00,1.91654,1.91658,1.91647,1.91658,11000000.0
2006-03-23 21:36:00,1.91669,1.91687,1.91665,1.91687,11000000.0
2006-03-23 21:37:00,1.9172,1.91727,1.91715,1.91724,11000000.0
2006-03-23 21:38:00,1.91722,1.91736,1.91703,1.91705,26000000.0
2006-03-23 21:39:00,1.91704,1.91706,1.91687,1.91706,18000000.0
2006-03-23 21:42:00,1.91728,1.91736,1.91728,1.9173,7000000.0
2006-03-23 21:43:00,1.91733,1.91735,1.91722,1.91723,11000000.0
2006-03-23 21:45:00,1.91715,1.91728,1.91715,1.91725,7000000.0
2006-03-23 21:48:00,1.91725,1.91737,1.91725,1.91737,7000000.0
2006-03-23 21:50:00,1.9175,1.9175,1.91727,1.91727,10000000.0
2006-03-23 21:51:00,1.91728,1.91738,1.91728,1.91738,7000000.0
2006-03-23 21:52:00,1.91727,1.91729,1.91711,1.91727,7000000.0
2006-03-23 21:53:00,1.91726,1.91741,1.91723,1.91723,8000000.0
2006-03-23 21:54:00,1.91741,1.91746,1.9174,1.91741,9000000.0
2006-03-23 21:55:00,1.91747,1.91747,1.91736,1.91742,11000000.0
2006-03-23 21:56:00,1.91743,1.91748,1.91743,1.91746,6000000.0
2006-03-23 21:57:00,1.91728,1.91746,1.91721,1.91725,13000000.0
2006-03-23 21:58:00,1.91726,1.91735,1.91726,1.9173,6000000.0
2006-03-23 21:59:00,1.91722,1.91728,1.91699,1.91699,25000000.0
2006-03-23 22:00:00,1.91705,1.91706,1.91688,1.9169,12000000.0
2006-03-23 22:01:00,1.91693,1.91707,1.91688,1.91707,6000000.0
2006-03-23 22:02:00,1.91695,1.91695,1.91687,1.91688,11000000.0
2006-03-23 22:03:00,1.91689,1.91698,1.91689,1.91698,9000000.0
2006-03-23 22:04:00,1.91714,1.91723,1.91696,1.91696,11000000.0
2006-03-23 22:05:00,1.91725,1.91742,1.91725,1.91742,5000000.0
2006-03-23 22:06:00,1.91727,1.91746,1.91718,1.91746,8000000.0
2006-03-23 22:07:00,1.91731,1.91737,1.91728,1.91734,15000000.0
2006-03-23 22:08:00,1.91753,1.91753,1.91741,1.91744,6000000.0
2006-03-23 22:10:00,1.91742,1.91751,1.91738,1.91738,9000000.0
2006-03-23 22:11:00,1.91746,1.91747,1.91728,1.91747,8000000.0
2006-03-23 22:12:00,1.91737,1.91741,1.91732,1.91732,15000000.0
2006-03-23 22:13:00,1.91729,1.91729,1.91723,1.91723,10000000.0
2006-03-23 22:14:00,1.91711,1.91719,1.91711,1.91717,13000000.0
2006-03-23 22:18:00,1.91734,1.91748,1.91731,1.91748,5000000.0
2006-03-23 22:20:00,1.9172,1.91753,1.91688,1.91753,7000000.0
2006-03-23 22:22:00,1.91742,1.91757,1.91741,1.91757,8000000.0
2006-03-23 22:23:00,1.91749,1.91752,1.91747,1.91747,15000000.0
2006-03-23 22:24:00,1.91748,1.91753,1.91737,1.91737,10000000.0
2006-03-23 22:25:00,1.91747,1.91759,1.91747,1.91756,5000000.0
2006-03-23 22:26:00,1.91767,1.91776,1.91753,1.91764,10000000.0
2006-03-23 22:27:00,1.9175,1.91759,1.9175,1.91759,10000000.0
2006-03-23 22:28:00,1.91765,1.91767,1.91756,1.91756,8000000.0
2006-03-23 22:29:00,1.91737,1.91743,1.91736,1.91736,7000000.0
2006-03-23 22:30:00,1.9176,1.91771,1.91759,1.91771,5000000.0
2006-03-23 22:31:00,1.91764,1.91764,1.91746,1.91746,7000000.0
2006-03-23 22:32:00,1.91752,1.91762,1.91747,1.91762,7000000.0
2006-03-23 22:33:00,1.91776,1.91798,1.91768,1.91768,6000000.0
2006-03-23 22:34:00,1.91755,1.91759,1.91732,1.91752,47000000.0
2006-03-23 22:35:00,1.91764,1.91769,1.91748,1.91765,8000000.0
2006-03-23 22:39:00,1.91757,1.91758,1.91745,1.9175,11000000.0
2006-03-23 22:40:00,1.9175,1.91752,1.91746,1.91746,9000000.0
2006-03-23 22:41:00,1.91737,1.91748,1.91737,1.91742,16000000.0
2006-03-23 22:42:00,1.91746,1.91767,1.91745,1.91753,9000000.0
2006-03-23 22:44:00,1.91754,1.91759,1.91754,1.91757,8000000.0
2006-03-23 22:45:00,1.9175,1.91757,1.91746,1.91747,12000000.0
2006-03-23 22:46:00,1.91754,1.91774,1.91754,1.9176,9000000.0
2006-03-23 22:49:00,1.91761,1.91774,1.91761,1.91765,12000000.0
2006-03-23 22:51:00,1.9178,1.91783,1.9177,1.91773,7000000.0
2006-03-23 22:52:00,1.91784,1.91784,1.91768,1.91778,5000000.0
2006-03-23 22:53:00,1.91766,1.91773,1.91762,1.9177,8000000.0
2006-03-23 22:54:00,1.91776,1.91776,1.91763,1.91763,7000000.0
2006-03-23 22:55:00,1.9177,1.91776,1.91768,1.91776,8000000.0
2006-03-23 22:56:00,1.91804,1.91806,1.91796,1.91806,8000000.0
2006-03-23 22:57:00,1.91814,1.91831,1.91798,1.91815,10000000.0
2006-03-23 22:58:00,1.91824,1.91824,1.91801,1.91806,7000000.0
2006-03-23 22:59:00,1.9181,1.91821,1.9181,1.9182,9000000.0
2006-03-23 23:00:00,1.91822,1.91822,1.91816,1.91817,12000000.0
2006-03-23 23:01:00,1.91821,1.91833,1.91819,1.9182,9000000.0
2006-03-23 23:02:00,1.91825,1.91825,1.91816,1.91821,7000000.0
2006-03-23 23:03:00,1.91808,1.91814,1.91808,1.91813,12000000.0
2006-03-23 23:04:00,1.91832,1.9185,1.91832,1.91836,9000000.0
2006-03-23 23:05:00,1.91823,1.91823,1.91816,1.9182,11000000.0
2006-03-23 23:06:00,1.9183,1.91835,1.9183,1.9183,5000000.0
2006-03-23 23:07:00,1.91829,1.91835,1.91823,1.91835,8000000.0
2006-03-23 23:08:00,1.91821,1.91822,1.91811,1.91812,15000000.0
2006-03-23 23:09:00,1.91804,1.91805,1.91801,1.91801,7000000.0
2006-03-23 23:10:00,1.91819,1.91823,1.91812,1.91813,8000000.0
2006-03-23 23:11:00,1.9182,1.91827,1.91811,1.91811,8000000.0
2006-03-23 23:12:00,1.91823,1.91824,1.91803,1.91818,8000000.0
2006-03-23 23:13:00,1.91819,1.91825,1.91809,1.91809,7000000.0
2006-03-23 23:14:00,1.91822,1.91835,1.91815,1.91824,9000000.0
2006-03-23 23:16:00,1.91815,1.91819,1.91803,1.91807,9000000.0
2006-03-23 23:17:00,1.91797,1.91819,1.91797,1.9181,7000000.0
2006-03-23 23:20:00,1.91813,1.91817,1.91789,1.91806,9000000.0
2006-03-23 23:24:00,1.91801,1.91817,1.91799,1.91808,9000000.0
2006-03-23 23:25:00,1.91812,1.91812,1.91788,1.91788,10000000.0
2006-03-23 23:26:00,1.91762,1.91771,1.91761,1.91771,5000000.0
2006-03-23 23:27:00,1.91778,1.91785,1.91773,1.91785,5000000.0
2006-03-23 23:28:00,1.91787,1.91787,1.91781,1.91781,7000000.0
2006-03-23 23:29:00,1.9177,1.91773,1.91759,1.9176,25000000.0
2006-03-23 23:30:00,1.91769,1.91769,1.91743,1.91743,7000000.0
2006-03-23 23:31:00,1.91737,1.91747,1.91736,1.91741,14000000.0
2006-03-23 23:33:00,1.91747,1.91751,1.91743,1.91743,5000000.0
2006-03-23 23:34:00,1.91734,1.91736,1.91718,1.91718,6000000.0
2006-03-23 23:35:00,1.91728,1.91728,1.91717,1.91725,12000000.0
2006-03-23 23:39:00,1.91724,1.91734,1.91709,1.91718,11000000.0
2006-03-23 23:40:00,1.91724,1.91739,1.91704,1.91704,21000000.0
2006-03-23 23:46:00,1.91735,1.91735,1.91726,1.91726,8000000.0
2006-03-23 23:47:00,1.91743,1.91754,1.91739,1.91746,7000000.0
2006-03-23 23:49:00,1.91753,1.91753,1.91734,1.91737,8000000.0
2006-03-23 23:50:00,1.91755,1.91774,1.91753,1.91753,8000000.0
2006-03-23 23:51:00,1.91763,1.91763,1.91745,1.91747,7000000.0
2006-03-23 23:52:00,1.91745,1.91745,1.91741,1.91745,7000000.0
2006-03-23 23:55:00,1.91719,1.91725,1.91716,1.91725,9000000.0
2006-03-23 23:57:00,1.91751,1.91762,1.91751,1.91762,6000000.0
2006-03-24 00:30:00,1.91634,1.91634,1.91317,1.91347,7000000.0
2006-03-24 00:31:00,1.91363,1.91468,1.91363,1.91468,7000000.0
2006-03-24 00:32:00,1.91474,1.91541,1.91474,1.91541,7000000.0
2006-03-24 00:33:00,1.91578,1.91578,1.91554,1.91555,7000000.0
2006-03-24 00:34:00,1.9156,1.91581,1.91558,1.91572,7000000.0
2006-03-24 00:35:00,1.91546,1.91565,1.91546,1.91557,6000000.0
2006-03-24 00:36:00,1.91562,1.91582,1.91562,1.91582,5000000.0
2006-03-24 00:37:00,1.91583,1.91605,1.91581,1.91605,6000000.0
2006-03-24 00:38:00,1.9158,1.91636,1.9158,1.91636,7000000.0
2006-03-24 00:39:00,1.91666,1.91681,1.91666,1.91667,10000000.0
2006-03-24 00:40:00,1.91663,1.91687,1.91633,1.91633,7000000.0
2006-03-24 00:41:00,1.91622,1.91633,1.91622,1.91627,6000000.0
2006-03-24 00:42:00,1.91623,1.91623,1.91602,1.91602,8000000.0
2006-03-24 00:43:00,1.9159,1.91591,1.91573,1.91591,8000000.0
2006-03-24 00:44:00,1.91536,1.91601,1.91492,1.91601,11000000.0
2006-03-24 00:45:00,1.9162,1.93069,1.9162,1.93069,7000000.0
2006-03-24 00:46:00,1.93304,1.93313,1.93069,1.93069,10000000.0
2006-03-24 00:47:00,1.93046,1.93243,1.93046,1.93243,7000000.0
2006-03-24 00:48:00,1.93329,1.93354,1.93291,1.933,8000000.0
2006-03-24 00:49:00,1.93319,1.93395,1.93319,1.93393,5000000.0
2006-03-24 00:50:00,1.93315,1.93338,1.93247,1.93247,10000000.0
2006-03-24 00:51:00,1.93194,1.93194,1.93163,1.93173,5000000.0
2006-03-24 00:52:00,1.93218,1.93218,1.93068,1.93068,7000000.0
2006-03-24 00:53:00,1.93007,1.93035,1.93007,1.93035,11000000.0
2006-03-24 00:54:00,1.93113,1.93156,1.93113,1.93148,10000000.0
2006-03-24 00:55:00,1.93189,1.93203,1.93185,1.93203,7000000.0
2006-03-24 00:56:00,1.93208,1.93217,1.93178,1.93179,6000000.0
2006-03-24 00:57:00,1.93294,1.934,1.93294,1.934,8000000.0
2006-03-24 00:58:00,1.9352,1.93879,1.9352,1.93847,10000000.0
2006-03-24 00:59:00,1.938,1.93857,1.938,1.93857,7000000.0
2006-03-24 01:00:00,1.93822,1.9384,1.93777,1.93777,19000000.0
2006-03-24 01:01:00,1.93779,1.93821,1.93758,1.93758,12000000.0
2006-03-24 01:02:00,1.93799,1.93829,1.93746,1.93746,8000000.0
2006-03-24 01:03:00,1.93749,1.93797,1.93749,1.93794,7000000.0
2006-03-24 01:04:00,1.93805,1.93974,1.93805,1.93974,8000000.0
2006-03-24 01:05:00,1.94051,1.94051,1.93992,1.93992,7000000.0
2006-03-24 01:06:00,1.93981,1.93985,1.93968,1.93985,8000000.0
2006-03-24 01:07:00,1.93959,1.93959,1.93868,1.93868,11000000.0
2006-03-24 01:08:00,1.93888,1.93947,1.93888,1.93947,10000000.0
2006-03-24 01:09:00,1.93965,1.93965,1.93941,1.93941,8000000.0
2006-03-24 01:10:00,1.9393,1.93963,1.93929,1.93939,10000000.0
2006-03-24 01:11:00,1.93943,1.93943,1.93898,1.93898,11000000.0
2006-03-24 01:12:00,1.93932,1.93932,1.93906,1.93906,8000000.0
2006-03-24 01:13:00,1.93901,1.93973,1.93901,1.93947,8000000.0
2006-03-24 01:14:00,1.93909,1.93909,1.93845,1.93846,10000000.0
2006-03-24 01:15:00,1.93831,1.93831,1.93785,1.93785,10000000.0
2006-03-24 01:16:00,1.9377,1.93798,1.9377,1.93798,8000000.0
2006-03-24 01:17:00,1.93801,1.93801,1.9376,1.93765,11000000.0
2006-03-24 01:18:00,1.93822,1.93925,1.93822,1.9391,10000000.0
2006-03-24 01:19:00,1.9388,1.93882,1.93865,1.93876,11000000.0
2006-03-24 01:20:00,1.9392,1.93941,1.93917,1.9393,13000000.0
2006-03-24 01:21:00,1.93953,1.93983,1.93953,1.93983,7000000.0
2006-03-24 01:22:00,1.93966,1.93966,1.93851,1.93851,7000000.0
2006-03-24 01:23:00,1.93815,1.9383,1.93791,1.93791,8000000.0
2006-03-24 01:24:00,1.93784,1.93792,1.93776,1.93792,7000000.0
2006-03-24 01:27:00,1.93813,1.9402,1.93813,1.9402,15000000.0
2006-03-24 01:28:00,1.94053,1.94245,1.94053,1.94245,9000000.0
2006-03-24 01:29:00,1.94318,1.94414,1.94302,1.94302,10000000.0
2006-03-24 01:30:00,1.94247,1.94247,1.94151,1.94151,10000000.0
2006-03-24 01:31:00,1.94159,1.94232,1.94159,1.94232,7000000.0
2006-03-24 01:32:00,1.94278,1.94312,1.94278,1.94312,18000000.0
2006-03-24 01:33:00,1.94316,1.9435,1.94303,1.9435,6000000.0
2006-03-24 01:34:00,1.94396,1.94454,1.94396,1.94434,16000000.0
2006-03-24 01:35:00,1.94386,1.94386,1.94296,1.94296,8000000.0
2006-03-24 01:36:00,1.94282,1.94315,1.94245,1.94315,9000000.0
2006-03-24 01:37:00,1.94326,1.94326,1.94274,1.94274,5000000.0
2006-03-24 01:38:00,1.94231,1.94231,1.94171,1.94171,12000000.0
2006-03-24 01:39:00,1.94157,1.94157,1.94115,1.94115,12000000.0
2006-03-24 01:40:00,1.94102,1.94102,1.94093,1.94102,7000000.0
2006-03-24 01:42:00,1.94084,1.94146,1.94084,1.94146,7000000.0
2006-03-24 01:43:00,1.94127,1.94127,1.94089,1.94095,8000000.0
2006-03-24 01:44:00,1.94093,1.94093,1.94088,1.94088,7000000.0
2006-03-24 01:45:00,1.94096,1.94112,1.94094,1.94094,7000000.0
2006-03-24 01:46:00,1.94108,1.94108,1.94077,1.94077,7000000.0
2006-03-24 01:47:00,1.94065,1.94088,1.9406,1.9406,14000000.0
2006-03-24 01:48:00,1.9406,1.94064,1.94047,1.94064,7000000.0
2006-03-24 01:50:00,1.94061,1.94106,1.94061,1.94106,10000000.0
2006-03-24 01:51:00,1.94131,1.94201,1.94131,1.94177,16000000.0
2006-03-24 01:52:00,1.9421,1.94211,1.94192,1.94201,13000000.0
2006-03-24 01:54:00,1.94189,1.94189,1.94146,1.94147,9000000.0
2006-03-24 01:55:00,1.94079,1.94095,1.94076,1.94077,11000000.0
2006-03-24 01:56:00,1.94118,1.94151,1.94118,1.94151,17000000.0
2006-03-24 01:57:00,1.94185,1.94197,1.94176,1.94176,13000000.0
2006-03-24 01:58:00,1.94194,1.94194,1.94164,1.94164,10000000.0
2006-03-24 01:59:00,1.94153,1.94153,1.94141,1.94152,7000000.0
2006-03-24 02:00:00,1.94129,1.94291,1.94125,1.94291,10000000.0
2006-03-24 02:01:00,1.94325,1.94325,1.94268,1.94268,8000000.0
2006-03-24 02:02:00,1.94261,1.94261,1.94224,1.94251,7000000.0
2006-03-24 02:03:00,1.94251,1.94278,1.94075,1.94278,10000000.0
2006-03-24 02:04:00,1.94282,1.94488,1.94282,1.94488,7000000.0
2006-03-24 02:05:00,1.94519,1.94719,1.94519,1.94702,10000000.0
2006-03-24 02:06:00,1.94691,1.94719,1.94686,1.94714,10000000.0
2006-03-24 02:07:00,1.94732,1.94808,1.94732,1.94808,8000000.0
2006-03-24 02:08:00,1.94802,1.94807,1.94768,1.94783,8000000.0
2006-03-24 02:09:00,1.94792,1.94811,1.94769,1.94769,7000000.0
2006-03-24 02:10:00,1.94763,1.94767,1.94717,1.94717,9000000.0
2006-03-24 02:11:00,1.94597,1.94597,1.94493,1.94497,8000000.0
2006-03-24 02:12:00,1.94507,1.94619,1.94507,1.94619,8000000.0
2006-03-24 02:13:00,1.94624,1.94722,1.94624,1.94722,7000000.0
2006-03-24 02:14:00,1.94729,1.94756,1.94689,1.94689,9000000.0
2006-03-24 02:15:00,1.94688,1.94721,1.94688,1.94721,8000000.0
2006-03-24 02:16:00,1.94655,1.94655,1.94631,1.94631,8000000.0
2006-03-24 02:17:00,1.94599,1.94599,1.94578,1.94578,6000000.0
2006-03-24 02:19:00,1.94577,1.94596,1.94562,1.94596,11000000.0
2006-03-24 02:20:00,1.94609,1.94648,1.94609,1.94648,6000000.0
2006-03-24 02:21:00,1.94599,1.94607,1.94567,1.9457,7000000.0
2006-03-24 02:22:00,1.9461,1.9461,1.94538,1.94538,8000000.0
2006-03-24 02:24:00,1.94512,1.94532,1.94492,1.94532,11000000.0
2006-03-24 02:25:00,1.94532,1.94544,1.94526,1.94527,11000000.0
2006-03-24 02:26:00,1.94508,1.94508,1.94436,1.94436,8000000.0
2006-03-24 02:27:00,1.94401,1.94437,1.94395,1.94395,9000000.0
2006-03-24 02:28:00,1.94368,1.94392,1.94355,1.94392,10000000.0
2006-03-24 02:29:00,1.9444,1.94511,1.9444,1.94511,7000000.0
2006-03-24 02:30:00,1.9452,1.94541,1.9452,1.94538,5000000.0
2006-03-24 02:31:00,1.94542,1.9457,1.94542,1.9457,8000000.0
2006-03-24 02:32:00,1.94611,1.94664,1.94611,1.94657,8000000.0
2006-03-24 02:33:00,1.94675,1.94785,1.94675,1.94785,8000000.0
2006-03-24 02:34:00,1.94862,1.94973,1.94862,1.94945,7000000.0
2006-03-24 02:35:00,1.94929,1.94951,1.94883,1.94883,11000000.0
2006-03-24 02:36:00,1.94848,1.94893,1.94845,1.94845,7000000.0
2006-03-24 02:37:00,1.94863,1.94863,1.94836,1.94839,7000000.0
2006-03-24 02:38:00,1.9484,1.94852,1.94826,1.94826,7000000.0
2006-03-24 02:39:00,1.9485,1.94869,1.9485,1.94866,8000000.0
2006-03-24 02:40:00,1.94918,1.94918,1.94876,1.94876,7000000.0
2006-03-24 02:41:00,1.94885,1.94885,1.94843,1.94843,8000000.0
2006-03-24 02:42:00,1.94855,1.94876,1.94855,1.94876,4000000.0
2006-03-24 02:43:00,1.94875,1.94875,1.94797,1.94797,9000000.0
2006-03-24 02:44:00,1.94687,1.94687,1.94562,1.94562,7000000.0
2006-03-24 02:45:00,1.94521,1.94522,1.94454,1.94522,8000000.0
2006-03-24 02:46:00,1.94525,1.94525,1.94445,1.94445,8000000.0
2006-03-24 02:47:00,1.94428,1.94428,1.94375,1.9439,9000000.0
2006-03-24 02:48:00,1.94402,1.94445,1.94402,1.94445,8000000.0
2006-03-24 02:49:00,1.94406,1.94417,1.94393,1.94396,11000000.0
2006-03-24 02:50:00,1.94382,1.94382,1.9433,1.9433,7000000.0
2006-03-24 02:51:00,1.94295,1.9431,1.94269,1.94269,8000000.0
2006-03-24 02:52:00,1.94261,1.94261,1.94226,1.94244,6000000.0
2006-03-24 02:53:00,1.94142,1.94164,1.94141,1.94164,8000000.0
2006-03-24 02:54:00,1.94175,1.94238,1.94175,1.94238,8000000.0
2006-03-24 02:55:00,1.94251,1.94262,1.9425,1.94262,8000000.0
2006-03-24 02:56:00,1.94328,1.94427,1.94328,1.94427,7000000.0
2006-03-24 02:57:00,1.94404,1.94448,1.94377,1.94448,8000000.0
2006-03-24 02:58:00,1.94464,1.94468,1.94379,1.94379,6000000.0
2006-03-24 03:00:00,1.94405,1.94413,1.94399,1.94411,6000000.0
2006-03-24 03:01:00,1.94406,1.94406,1.9437,1.9437,8000000.0
2006-03-24 03:04:00,1.94375,1.94406,1.94358,1.94396,7000000.0
2006-03-24 03:05:00,1.94404,1.94425,1.94394,1.94425,8000000.0
2006-03-24 03:06:00,1.94436,1.94464,1.94436,1.94464,8000000.0
2006-03-24 03:07:00,1.94427,1.9454,1.94427,1.9454,8000000.0
2006-03-24 03:08:00,1.94638,1.94732,1.94638,1.94729,5000000.0
2006-03-24 03:09:00,1.94738,1.94738,1.94709,1.94709,8000000.0
2006-03-24 03:10:00,1.94667,1.94686,1.94667,1.9468,7000000.0
2006-03-24 03:11:00,1.94592,1.94596,1.94572,1.94596,10000000.0
2006-03-24 03:12:00,1.9457,1.9457,1.94527,1.94527,7000000.0
2006-03-24 03:13:00,1.94509,1.94541,1.94496,1.94534,11000000.0
2006-03-24 03:14:00,1.94554,1.94568,1.94532,1.94532,11000000.0
2006-03-24 03:15:00,1.94546,1.9458,1.94546,1.9458,7000000.0
2006-03-24 03:16:00,1.94537,1.94537,1.9449,1.94497,7000000.0
2006-03-24 03:17:00,1.94481,1.9449,1.94418,1.94463,11000000.0
2006-03-24 03:18:00,1.94435,1.94435,1.94353,1.94353,10000000.0
2006-03-24 03:19:00,1.94358,1.94358,1.94329,1.94334,6000000.0
2006-03-24 03:20:00,1.94338,1.94355,1.94338,1.94344,7000000.0
2006-03-24 03:21:00,1.94381,1.94392,1.94343,1.94389,7000000.0
2006-03-24 03:22:00,1.94412,1.94412,1.94295,1.94295,7000000.0
2006-03-24 03:23:00,1.94285,1.9429,1.94275,1.9429,7000000.0
2006-03-24 03:24:00,1.9432,1.9432,1.94131,1.943,8000000.0
2006-03-24 03:25:00,1.94291,1.94294,1.94192,1.94192,8000000.0
2006-03-24 03:26:00,1.94168,1.94196,1.94164,1.94164,11000000.0
2006-03-24 03:27:00,1.94162,1.94162,1.94098,1.94098,8000000.0
2006-03-24 03:28:00,1.94115,1.94179,1.94115,1.94179,10000000.0
2006-03-24 03:29:00,1.94143,1.94143,1.9411,1.94118,11000000.0
2006-03-24 03:30:00,1.94108,1.94108,1.9403,1.9403,7000000.0
2006-03-24 03:31:00,1.94,1.94,1.93978,1.93978,9000000.0
2006-03-24 03:32:00,1.94015,1.9406,1.94015,1.9406,6000000.0
2006-03-24 03:33:00,1.94055,1.94055,1.94,1.94023,7000000.0
2006-03-24 03:34:00,1.94036,1.94042,1.94016,1.94042,8000000.0
2006-03-24 03:35:00,1.94033,1.9408,1.94033,1.94038,10000000.0
2006-03-24 03:36:00,1.94013,1.9405,1.94009,1.9405,5000000.0
2006-03-24 03:37:00,1.94095,1.9411,1.94077,1.9411,9000000.0
2006-03-24 03:38:00,1.94132,1.94142,1.94115,1.94121,7000000.0
2006-03-24 03:39:00,1.94142,1.94174,1.94138,1.94174,8000000.0
2006-03-24 03:40:00,1.94217,1.94229,1.94217,1.94229,2000000.0
2006-03-24 03:41:00,1.94248,1.94253,1.94196,1.94253,10000000.0
2006-03-24 03:42:00,1.94249,1.94269,1.9424,1.9424,10000000.0
2006-03-24 03:43:00,1.94209,1.94237,1.94173,1.94237,8000000.0
2006-03-24 03:44:00,1.94257,1.94257,1.94243,1.94256,7000000.0
2006-03-24 03:45:00,1.94271,1.94298,1.94267,1.94298,8000000.0
2006-03-24 03:46:00,1.943,1.94324,1.943,1.94324,7000000.0
2006-03-24 03:47:00,1.94329,1.94329,1.94311,1.94313,7000000.0
2006-03-24 03:48:00,1.94325,1.9433,1.94306,1.9433,6000000.0
2006-03-24 03:49:00,1.94299,1.94312,1.94299,1.94312,8000000.0
2006-03-24 03:50:00,1.94306,1.94312,1.94296,1.94303,8000000.0
2006-03-24 03:51:00,1.94306,1.94312,1.943,1.94302,9000000.0
2006-03-24 03:52:00,1.9431,1.94319,1.94302,1.94311,8000000.0
2006-03-24 03:53:00,1.94264,1.9427,1.94249,1.9425,10000000.0
2006-03-24 03:54:00,1.94267,1.943,1.94267,1.9427,7000000.0
2006-03-24 03:55:00,1.94261,1.94276,1.94252,1.94269,7000000.0
2006-03-24 03:57:00,1.9426,1.94291,1.94256,1.94291,8000000.0
2006-03-24 03:58:00,1.94298,1.94323,1.94127,1.94294,7000000.0
2006-03-24 03:59:00,1.94375,1.94404,1.94375,1.94391,7000000.0
2006-03-24 04:02:00,1.94406,1.94424,1.94406,1.94421,8000000.0
2006-03-24 04:03:00,1.94402,1.94409,1.94389,1.94389,8000000.0
2006-03-24 04:04:00,1.9438,1.94401,1.9438,1.94381,8000000.0
2006-03-24 04:05:00,1.94396,1.94416,1.94379,1.94416,8000000.0
2006-03-24 04:06:00,1.94385,1.94408,1.94381,1.94407,9000000.0
2006-03-24 04:07:00,1.94413,1.94428,1.94404,1.94425,11000000.0
2006-03-24 04:11:00,1.94433,1.94449,1.94433,1.94442,7000000.0
2006-03-24 04:12:00,1.94425,1.94439,1.94425,1.94435,7000000.0
2006-03-24 04:13:00,1.94434,1.94451,1.94428,1.94428,8000000.0
2006-03-24 04:14:00,1.9444,1.94454,1.94432,1.94432,7000000.0
2006-03-24 04:16:00,1.94446,1.94469,1.94446,1.94469,4000000.0
2006-03-24 04:18:00,1.94436,1.9445,1.94436,1.94445,8000000.0
2006-03-24 04:19:00,1.94457,1.94457,1.94425,1.94436,8000000.0
2006-03-24 04:20:00,1.944,1.944,1.94345,1.94374,10000000.0
2006-03-24 04:22:00,1.9436,1.94381,1.94326,1.94381,9000000.0
2006-03-24 04:23:00,1.94441,1.94469,1.94412,1.94412,7000000.0
2006-03-24 04:24:00,1.94394,1.94412,1.94377,1.94377,9000000.0
2006-03-24 04:25:00,1.94398,1.94401,1.94378,1.94394,7000000.0
2006-03-24 04:26:00,1.94399,1.94413,1.94399,1.94404,7000000.0
2006-03-24 04:28:00,1.94413,1.94426,1.94401,1.94426,7000000.0
2006-03-24 04:29:00,1.94422,1.94441,1.94422,1.94441,8000000.0
2006-03-24 04:30:00,1.94448,1.94448,1.94421,1.94435,9000000.0
2006-03-24 04:31:00,1.94422,1.94425,1.9441,1.9441,10000000.0
2006-03-24 04:32:00,1.94417,1.94442,1.9441,1.94427,9000000.0
2006-03-24 04:34:00,1.94462,1.94478,1.9446,1.9446,7000000.0
2006-03-24 04:36:00,1.9444,1.94475,1.9444,1.94456,8000000.0
2006-03-24 04:37:00,1.94464,1.94483,1.94464,1.94472,11000000.0
2006-03-24 04:38:00,1.94489,1.94499,1.94482,1.94499,9000000.0
2006-03-24 04:39:00,1.94505,1.94505,1.94465,1.94465,9000000.0
2006-03-24 04:41:00,1.94465,1.94486,1.94465,1.94486,8000000.0
2006-03-24 04:43:00,1.94487,1.94499,1.94455,1.9447,11000000.0
2006-03-24 04:44:00,1.94518,1.94548,1.94514,1.94548,9000000.0
2006-03-24 04:45:00,1.9455,1.94551,1.94527,1.94546,8000000.0
2006-03-24 04:46:00,1.94532,1.94532,1.9451,1.9451,6000000.0
2006-03-24 04:47:00,1.94546,1.94549,1.94538,1.94544,8000000.0
2006-03-24 04:48:00,1.94557,1.94559,1.94546,1.94555,7000000.0
2006-03-24 04:50:00,1.94548,1.94559,1.94548,1.94559,3000000.0
2006-03-24 04:51:00,1.9455,1.94561,1.94545,1.94545,7000000.0
2006-03-24 04:53:00,1.94541,1.94573,1.9452,1.9452,9000000.0
2006-03-24 04:57:00,1.9455,1.94567,1.9455,1.94555,8000000.0
2006-03-24 04:59:00,1.94559,1.94564,1.94555,1.94559,8000000.0
2006-03-24 05:01:00,1.9455,1.9455,1.94516,1.94516,7000000.0
2006-03-24 05:02:00,1.94541,1.94541,1.94466,1.94466,7000000.0
2006-03-24 05:03:00,1.94453,1.94453,1.94433,1.94435,7000000.0
2006-03-24 05:04:00,1.94396,1.94405,1.9437,1.9437,7000000.0
2006-03-24 05:05:00,1.94377,1.94424,1.94377,1.94424,8000000.0
2006-03-24 05:07:00,1.94431,1.94434,1.94411,1.94434,8000000.0
2006-03-24 05:08:00,1.94442,1.94447,1.94431,1.94445,10000000.0
2006-03-24 05:09:00,1.94439,1.94443,1.94424,1.94443,7000000.0
2006-03-24 05:10:00,1.94446,1.94474,1.9444,1.94469,7000000.0
2006-03-24 05:11:00,1.94514,1.94522,1.94496,1.94513,8000000.0
2006-03-24 05:12:00,1.94499,1.9451,1.9448,1.9448,11000000.0
2006-03-24 05:13:00,1.94405,1.94405,1.94363,1.94363,8000000.0
2006-03-24 05:14:00,1.94376,1.94386,1.94365,1.94386,11000000.0
2006-03-24 05:15:00,1.94396,1.94426,1.94396,1.94426,11000000.0
2006-03-24 05:16:00,1.94445,1.94455,1.94391,1.94391,9000000.0
2006-03-24 05:17:00,1.94374,1.9439,1.9437,1.94372,8000000.0
2006-03-24 05:18:00,1.94365,1.9439,1.94355,1.9439,8000000.0
2006-03-24 05:20:00,1.9439,1.9439,1.94364,1.94368,10000000.0
2006-03-24 05:21:00,1.9436,1.94373,1.9436,1.94369,8000000.0
2006-03-24 05:22:00,1.94359,1.94411,1.94359,1.94411,7000000.0
2006-03-24 05:23:00,1.94426,1.94426,1.94397,1.94397,10000000.0
2006-03-24 05:24:00,1.9438,1.9438,1.94311,1.94311,7000000.0
2006-03-24 05:25:00,1.94313,1.94314,1.94308,1.94311,7000000.0
2006-03-24 05:27:00,1.94341,1.94376,1.94341,1.94371,8000000.0
2006-03-24 05:28:00,1.9437,1.9437,1.94341,1.94341,9000000.0
2006-03-24 05:29:00,1.94342,1.94342,1.94311,1.94319,7000000.0
2006-03-24 05:30:00,1.94312,1.94312,1.94272,1.94272,7000000.0
2006-03-24 05:31:00,1.94288,1.94311,1.94279,1.94311,8000000.0
2006-03-24 05:32:00,1.9432,1.94341,1.9432,1.94341,8000000.0
2006-03-24 05:33:00,1.94349,1.94369,1.94345,1.94357,9000000.0
2006-03-24 05:35:00,1.94375,1.9439,1.94361,1.94364,7000000.0
2006-03-24 05:36:00,1.94385,1.94422,1.94385,1.94396,11000000.0
2006-03-24 05:37:00,1.94397,1.94418,1.94394,1.94418,7000000.0
2006-03-24 05:38:00,1.94416,1.94416,1.94352,1.94352,6000000.0
2006-03-24 05:39:00,1.94374,1.94387,1.9437,1.9437,7000000.0
2006-03-24 05:40:00,1.94342,1.94348,1.94319,1.94324,8000000.0
2006-03-24 05:41:00,1.94324,1.94331,1.94318,1.9433,8000000.0
2006-03-24 05:42:00,1.94341,1.94366,1.94338,1.94366,7000000.0
2006-03-24 05:43:00,1.94383,1.9439,1.94366,1.94377,9000000.0
2006-03-24 05:44:00,1.94409,1.94409,1.94361,1.94398,8000000.0
2006-03-24 05:45:00,1.94381,1.94382,1.94345,1.94356,11000000.0
2006-03-24 05:46:00,1.94325,1.94325,1.94278,1.94278,5000000.0
2006-03-24 05:51:00,1.94285,1.94293,1.94248,1.94248,8000000.0
2006-03-24 05:52:00,1.94256,1.94256,1.94215,1.94236,8000000.0
2006-03-24 05:53:00,1.94229,1.94229,1.94184,1.94184,7000000.0
2006-03-24 05:54:00,1.94172,1.94172,1.94164,1.94166,10000000.0
2006-03-24 05:55:00,1.94164,1.9417,1.94145,1.94154,8000000.0
2006-03-24 05:56:00,1.94145,1.94155,1.94113,1.94113,10000000.0
2006-03-24 05:57:00,1.94095,1.94138,1.94095,1.94125,8000000.0
2006-03-24 05:58:00,1.94112,1.94117,1.9405,1.94117,9000000.0
2006-03-24 05:59:00,1.94135,1.9415,1.94122,1.94143,10000000.0
2006-03-24 06:00:00,1.94163,1.94177,1.94134,1.94159,8000000.0
2006-03-24 06:01:00,1.94154,1.94185,1.94154,1.94176,7000000.0
2006-03-24 06:04:00,1.94197,1.94235,1.94197,1.94235,7000000.0
2006-03-24 06:05:00,1.94248,1.9432,1.94248,1.9432,7000000.0
2006-03-24 06:06:00,1.94352,1.94383,1.94352,1.94359,5000000.0
2006-03-24 06:09:00,1.94298,1.94298,1.9427,1.94289,8000000.0
2006-03-24 06:10:00,1.94298,1.94298,1.94288,1.94295,8000000.0
2006-03-24 06:13:00,1.94295,1.94295,1.94271,1.94271,8000000.0
2006-03-24 06:14:00,1.94245,1.94263,1.94245,1.94263,7000000.0
2006-03-24 06:16:00,1.94274,1.94279,1.94274,1.94279,5000000.0
2006-03-24 06:18:00,1.9426,1.94282,1.9426,1.94281,9000000.0
2006-03-24 06:19:00,1.94262,1.94262,1.94248,1.94249,7000000.0
2006-03-24 06:21:00,1.94262,1.94301,1.94245,1.94301,8000000.0
2006-03-24 06:22:00,1.94329,1.94333,1.94312,1.94319,8000000.0
2006-03-24 06:24:00,1.9431,1.94332,1.9431,1.9432,11000000.0
2006-03-24 06:25:00,1.94324,1.9434,1.94321,1.94322,11000000.0
2006-03-24 06:26:00,1.9432,1.94329,1.94305,1.94317,11000000.0
2006-03-24 06:27:00,1.94318,1.94339,1.94318,1.94339,7000000.0
2006-03-24 06:28:00,1.94353,1.9438,1.94353,1.9438,8000000.0
2006-03-24 06:29:00,1.94381,1.94381,1.9434,1.94359,8000000.0
2006-03-24 06:30:00,1.94357,1.94357,1.94321,1.94321,8000000.0
2006-03-24 06:31:00,1.94337,1.94359,1.94328,1.94359,7000000.0
2006-03-24 06:32:00,1.9435,1.94359,1.94345,1.94355,6000000.0
2006-03-24 06:33:00,1.94346,1.94346,1.94296,1.94296,7000000.0
2006-03-24 06:34:00,1.94298,1.94298,1.94268,1.94268,7000000.0
2006-03-24 06:35:00,1.94281,1.94309,1.94281,1.94308,11000000.0
2006-03-24 06:36:00,1.94314,1.94329,1.94311,1.94311,5000000.0
2006-03-24 06:37:00,1.94329,1.94331,1.94316,1.94328,10000000.0
2006-03-24 06:38:00,1.9436,1.94371,1.9435,1.94353,7000000.0
2006-03-24 06:39:00,1.94319,1.94336,1.94313,1.94336,11000000.0
2006-03-24 06:41:00,1.9434,1.9434,1.94305,1.94305,7000000.0
2006-03-24 06:43:00,1.94304,1.94319,1.94302,1.94304,7000000.0
2006-03-24 06:47:00,1.94311,1.94321,1.9431,1.94314,8000000.0
2006-03-24 06:48:00,1.94322,1.9433,1.94318,1.94323,7000000.0
2006-03-24 06:49:00,1.94323,1.94323,1.94302,1.94306,8000000.0
2006-03-24 06:54:00,1.94304,1.94304,1.94255,1.94255,7000000.0
2006-03-24 06:55:00,1.9429,1.94297,1.94259,1.94278,7000000.0
2006-03-24 06:56:00,1.94293,1.94303,1.94293,1.94303,2000000.0
2006-03-24 06:57:00,1.94321,1.94339,1.94319,1.94338,7000000.0
2006-03-24 06:58:00,1.94338,1.9437,1.94322,1.9437,7000000.0
2006-03-24 06:59:00,1.94407,1.94407,1.94376,1.94387,7000000.0
2006-03-24 07:00:00,1.94365,1.94371,1.94362,1.94362,7000000.0
2006-03-24 07:01:00,1.94366,1.94378,1.94341,1.94342,7000000.0
2006-03-24 07:02:00,1.94354,1.94354,1.94339,1.94348,7000000.0
2006-03-24 07:03:00,1.94346,1.94356,1.94345,1.94356,7000000.0
2006-03-24 07:04:00,1.9436,1.9436,1.94341,1.94355,8000000.0
2006-03-24 07:05:00,1.94364,1.94384,1.94362,1.94384,11000000.0
2006-03-24 07:06:00,1.9435,1.94378,1.94326,1.94332,11000000.0
2006-03-24 07:07:00,1.94344,1.94344,1.94295,1.94295,11000000.0
2006-03-24 07:09:00,1.9428,1.94281,1.94248,1.94281,8000000.0
2006-03-24 07:10:00,1.94274,1.94289,1.94274,1.94287,7000000.0
2006-03-24 07:11:00,1.94296,1.94307,1.94284,1.94293,10000000.0
2006-03-24 07:12:00,1.94302,1.94316,1.94302,1.94302,7000000.0
2006-03-24 07:13:00,1.94288,1.94298,1.94275,1.94275,8000000.0
2006-03-24 07:14:00,1.9426,1.94283,1.94257,1.94283,7000000.0
2006-03-24 07:16:00,1.94282,1.94296,1.94275,1.94296,8000000.0
2006-03-24 07:17:00,1.94275,1.94304,1.94275,1.94295,11000000.0
2006-03-24 07:18:00,1.94301,1.9431,1.94297,1.94304,8000000.0
2006-03-24 07:19:00,1.94338,1.94362,1.94335,1.94354,8000000.0
2006-03-24 07:20:00,1.94355,1.94355,1.94311,1.94313,9000000.0
2006-03-24 07:21:00,1.94308,1.94341,1.94308,1.94341,10000000.0
2006-03-24 07:22:00,1.94335,1.94339,1.94321,1.9433,11000000.0
2006-03-24 07:25:00,1.94309,1.94324,1.94308,1.94316,8000000.0
2006-03-24 07:27:00,1.94323,1.94338,1.94323,1.94324,7000000.0
2006-03-24 07:32:00,1.94317,1.94336,1.94311,1.94323,9000000.0
2006-03-24 07:33:00,1.9432,1.94339,1.94319,1.94339,8000000.0
2006-03-24 07:34:00,1.94357,1.94378,1.94357,1.94357,11000000.0
2006-03-24 07:35:00,1.94387,1.94439,1.94387,1.94439,8000000.0
2006-03-24 07:36:00,1.94475,1.94479,1.94444,1.94444,7000000.0
2006-03-24 07:37:00,1.94445,1.94445,1.94432,1.94444,7000000.0
2006-03-24 07:38:00,1.94455,1.94458,1.94436,1.94453,11000000.0
2006-03-24 07:39:00,1.94447,1.94469,1.94447,1.94469,7000000.0
2006-03-24 07:40:00,1.9446,1.9446,1.94427,1.94427,8000000.0
2006-03-24 07:42:00,1.94484,1.94524,1.94484,1.9452,11000000.0
2006-03-24 07:43:00,1.94571,1.94592,1.94565,1.94573,7000000.0
2006-03-24 07:44:00,1.94548,1.94559,1.94541,1.94547,7000000.0
2006-03-24 07:46:00,1.94604,1.94604,1.94557,1.94557,7000000.0
2006-03-24 07:47:00,1.94559,1.9458,1.94559,1.9458,7000000.0
2006-03-24 07:50:00,1.94589,1.94604,1.94589,1.94598,7000000.0
2006-03-24 07:51:00,1.94623,1.94646,1.94614,1.94646,8000000.0
2006-03-24 07:54:00,1.94607,1.94607,1.9458,1.9459,9000000.0
2006-03-24 07:55:00,1.94597,1.94597,1.94579,1.94581,9000000.0
2006-03-24 07:56:00,1.946,1.94611,1.94592,1.94592,9000000.0
2006-03-24 07:57:00,1.94647,1.94663,1.94613,1.94613,7000000.0
2006-03-24 07:58:00,1.94607,1.94607,1.94581,1.94591,7000000.0
2006-03-24 07:59:00,1.94515,1.94539,1.94449,1.94539,7000000.0
2006-03-24 08:00:00,1.94534,1.9456,1.94531,1.94531,8000000.0
2006-03-24 08:01:00,1.9449,1.9449,1.94422,1.94436,10000000.0
2006-03-24 08:02:00,1.94431,1.94438,1.94413,1.94423,7000000.0
2006-03-24 08:03:00,1.94407,1.94407,1.94358,1.94371,8000000.0
2006-03-24 08:04:00,1.94351,1.94359,1.94327,1.94327,8000000.0
2006-03-24 08:05:00,1.94311,1.94339,1.94311,1.94321,8000000.0
2006-03-24 08:06:00,1.94362,1.94395,1.94362,1.94382,6000000.0
2006-03-24 08:07:00,1.94402,1.94423,1.94402,1.94423,7000000.0
2006-03-24 08:08:00,1.94349,1.94349,1.94246,1.94268,7000000.0
2006-03-24 08:09:00,1.9426,1.9426,1.94236,1.94236,7000000.0
2006-03-24 08:10:00,1.94246,1.94262,1.94243,1.9426,7000000.0
2006-03-24 08:12:00,1.94272,1.94279,1.94262,1.94267,9000000.0
2006-03-24 08:13:00,1.94258,1.94264,1.94246,1.94246,7000000.0
2006-03-24 08:14:00,1.94205,1.94233,1.94205,1.94208,9000000.0
2006-03-24 08:15:00,1.94234,1.94234,1.9421,1.9421,8000000.0
2006-03-24 08:16:00,1.94209,1.94221,1.94199,1.94221,11000000.0
2006-03-24 08:17:00,1.94217,1.94217,1.94204,1.94209,7000000.0
2006-03-24 08:18:00,1.94215,1.94247,1.94201,1.94247,9000000.0
2006-03-24 08:19:00,1.94201,1.94246,1.94201,1.94245,7000000.0
2006-03-24 08:20:00,1.94214,1.94247,1.94214,1.94247,8000000.0
2006-03-24 08:21:00,1.94255,1.94262,1.94237,1.94237,8000000.0
2006-03-24 08:23:00,1.94246,1.94273,1.94246,1.94269,7000000.0
2006-03-24 08:24:00,1.94249,1.94253,1.94237,1.94241,7000000.0
2006-03-24 08:25:00,1.94261,1.94265,1.94258,1.94258,8000000.0
2006-03-24 08:26:00,1.94247,1.94247,1.94175,1.94175,7000000.0
2006-03-24 08:27:00,1.94211,1.94229,1.94205,1.94229,10000000.0
2006-03-24 08:28:00,1.9423,1.94232,1.94205,1.94232,7000000.0
2006-03-24 08:29:00,1.94224,1.94224,1.94178,1.94178,10000000.0
2006-03-24 08:30:00,1.94203,1.94251,1.94196,1.94251,7000000.0
2006-03-24 08:31:00,1.94227,1.94227,1.94182,1.94196,10000000.0
2006-03-24 08:32:00,1.94189,1.94189,1.94152,1.94152,8000000.0
2006-03-24 08:33:00,1.94146,1.94146,1.94116,1.94116,7000000.0
2006-03-24 08:34:00,1.94091,1.94126,1.94091,1.94126,9000000.0
2006-03-24 08:35:00,1.94104,1.94104,1.9406,1.94075,9000000.0
2006-03-24 08:36:00,1.9408,1.94084,1.94057,1.94059,8000000.0
2006-03-24 08:37:00,1.94062,1.94077,1.94044,1.94077,9000000.0
2006-03-24 08:38:00,1.9411,1.9412,1.94102,1.94118,10000000.0
2006-03-24 08:39:00,1.94106,1.94106,1.94071,1.94083,11000000.0
2006-03-24 08:40:00,1.94043,1.94043,1.94019,1.94019,8000000.0
2006-03-24 08:41:00,1.94015,1.9403,1.93999,1.94021,11000000.0
2006-03-24 08:43:00,1.94053,1.94054,1.94038,1.94046,8000000.0
2006-03-24 08:44:00,1.94066,1.94082,1.94066,1.94079,10000000.0
2006-03-24 08:45:00,1.94065,1.94079,1.94065,1.94079,8000000.0
2006-03-24 08:46:00,1.94069,1.94084,1.93932,1.94071,8000000.0
2006-03-24 08:47:00,1.94074,1.9408,1.94061,1.94073,7000000.0
2006-03-24 08:48:00,1.94066,1.94066,1.94043,1.94049,8000000.0
2006-03-24 08:49:00,1.94076,1.94076,1.94049,1.94068,11000000.0
2006-03-24 08:50:00,1.94101,1.94112,1.94083,1.94109,7000000.0
2006-03-24 08:52:00,1.94141,1.9417,1.94141,1.9417,9000000.0
2006-03-24 08:53:00,1.94138,1.94145,1.94092,1.94134,8000000.0
2006-03-24 08:54:00,1.94138,1.94172,1.94138,1.94151,8000000.0
2006-03-24 08:55:00,1.94142,1.94153,1.94136,1.94153,8000000.0
2006-03-24 08:56:00,1.94143,1.94164,1.94133,1.94164,7000000.0
2006-03-24 08:57:00,1.94201,1.94201,1.94174,1.94174,8000000.0
2006-03-24 08:58:00,1.94162,1.9418,1.94162,1.94169,7000000.0
2006-03-24 09:00:00,1.94173,1.94182,1.94163,1.94182,8000000.0
2006-03-24 09:01:00,1.94182,1.94224,1.94182,1.94224,9000000.0
2006-03-24 09:02:00,1.94197,1.94207,1.94178,1.94207,10000000.0
2006-03-24 09:03:00,1.94201,1.94231,1.94188,1.94188,7000000.0
2006-03-24 09:04:00,1.94163,1.9417,1.9415,1.94169,7000000.0
2006-03-24 09:05:00,1.94142,1.94168,1.94142,1.94165,7000000.0
2006-03-24 09:06:00,1.94171,1.94207,1.94169,1.94179,11000000.0
2006-03-24 09:07:00,1.94179,1.94179,1.94157,1.94171,8000000.0
2006-03-24 09:08:00,1.94181,1.94189,1.94172,1.94184,7000000.0
2006-03-24 09:09:00,1.94182,1.94191,1.94178,1.94191,11000000.0
2006-03-24 09:10:00,1.94212,1.9436,1.9421,1.9436,7000000.0
2006-03-24 09:11:00,1.94406,1.94587,1.94406,1.94587,9000000.0
2006-03-24 09:12:00,1.94612,1.94705,1.94612,1.94705,8000000.0
2006-03-24 09:13:00,1.94696,1.94696,1.94611,1.94651,9000000.0
2006-03-24 09:14:00,1.94706,1.9472,1.9469,1.94716,11000000.0
2006-03-24 09:15:00,1.94768,1.94931,1.94768,1.94931,7000000.0
2006-03-24 09:16:00,1.94979,1.95004,1.94979,1.94991,8000000.0
2006-03-24 09:17:00,1.94964,1.94964,1.94857,1.94857,11000000.0
2006-03-24 09:18:00,1.94865,1.94886,1.94865,1.94886,8000000.0
2006-03-24 09:19:00,1.94935,1.95011,1.94935,1.95011,7000000.0
2006-03-24 09:20:00,1.95007,1.95007,1.94992,1.94998,7000000.0
2006-03-24 09:21:00,1.95017,1.95051,1.95017,1.95035,8000000.0
2006-03-24 09:22:00,1.95004,1.95025,1.95004,1.95014,8000000.0
2006-03-24 09:23:00,1.94966,1.94973,1.94966,1.94973,7000000.0
2006-03-24 09:24:00,1.94949,1.94949,1.94923,1.94949,8000000.0
2006-03-24 09:25:00,1.94892,1.94892,1.94822,1.94822,7000000.0
2006-03-24 09:26:00,1.94801,1.94812,1.94799,1.94808,11000000.0
2006-03-24 09:27:00,1.94814,1.94862,1.94814,1.94862,11000000.0
2006-03-24 09:28:00,1.94869,1.94876,1.94859,1.94868,9000000.0
2006-03-24 09:29:00,1.94874,1.94874,1.94834,1.94848,8000000.0
2006-03-24 09:30:00,1.94867,1.94867,1.94852,1.94866,7000000.0
2006-03-24 09:31:00,1.9487,1.94888,1.94855,1.94855,7000000.0
2006-03-24 09:32:00,1.9486,1.9488,1.9486,1.9487,7000000.0
2006-03-24 09:33:00,1.94875,1.94875,1.94853,1.94871,8000000.0
2006-03-24 09:34:00,1.94887,1.94951,1.94887,1.94951,7000000.0
2006-03-24 09:35:00,1.9503,1.95052,1.95015,1.95052,10000000.0
2006-03-24 09:36:00,1.95016,1.95032,1.95012,1.95026,8000000.0
2006-03-24 09:37:00,1.95012,1.95028,1.95001,1.95012,11000000.0
2006-03-24 09:38:00,1.95037,1.95125,1.9487,1.95125,11000000.0
2006-03-24 09:39:00,1.95156,1.95203,1.95155,1.95155,7000000.0
2006-03-24 09:40:00,1.95117,1.95122,1.95036,1.9506,9000000.0
2006-03-24 09:41:00,1.95047,1.95098,1.95046,1.95098,8000000.0
2006-03-24 09:42:00,1.9512,1.9512,1.95076,1.9511,10000000.0
2006-03-24 09:43:00,1.95162,1.95225,1.95162,1.95225,11000000.0
2006-03-24 09:44:00,1.95177,1.95192,1.95165,1.95171,8000000.0
2006-03-24 09:45:00,1.95161,1.95162,1.95138,1.95138,7000000.0
2006-03-24 09:46:00,1.95173,1.95173,1.9511,1.95153,11000000.0
2006-03-24 09:47:00,1.95141,1.95141,1.95079,1.95097,9000000.0
2006-03-24 09:48:00,1.95071,1.95077,1.95056,1.95077,7000000.0
2006-03-24 09:49:00,1.95069,1.95084,1.95059,1.95084,11000000.0
2006-03-24 09:50:00,1.95072,1.9514,1.95072,1.9514,8000000.0
2006-03-24 09:51:00,1.95145,1.95174,1.95137,1.95174,8000000.0
2006-03-24 09:52:00,1.95208,1.95209,1.95178,1.95178,8000000.0
2006-03-24 09:53:00,1.95159,1.95172,1.95159,1.95161,10000000.0
2006-03-24 09:54:00,1.95181,1.95207,1.95181,1.95204,7000000.0
2006-03-24 09:55:00,1.95267,1.95288,1.95251,1.95288,8000000.0
2006-03-24 09:56:00,1.95357,1.95379,1.95339,1.95339,10000000.0
2006-03-24 09:57:00,1.95258,1.95289,1.95258,1.95289,8000000.0
2006-03-24 09:58:00,1.95297,1.95307,1.95277,1.95299,8000000.0
2006-03-24 09:59:00,1.95296,1.95296,1.95262,1.95262,10000000.0
2006-03-24 10:00:00,1.95268,1.95277,1.95257,1.95277,10000000.0
2006-03-24 10:01:00,1.95269,1.95282,1.95251,1.95255,10000000.0
2006-03-24 10:02:00,1.95239,1.95239,1.95193,1.95193,10000000.0
2006-03-24 10:03:00,1.95202,1.95249,1.95202,1.95243,7000000.0
2006-03-24 10:04:00,1.95294,1.95428,1.95294,1.95428,7000000.0
2006-03-24 10:05:00,1.95429,1.95581,1.95429,1.95581,11000000.0
2006-03-24 10:06:00,1.95696,1.9585,1.95696,1.9585,7000000.0
2006-03-24 10:07:00,1.9573,1.95765,1.9573,1.95733,7000000.0
2006-03-24 10:08:00,1.95757,1.95942,1.95757,1.95942,7000000.0
2006-03-24 10:09:00,1.9608,1.96143,1.9608,1.9609,7000000.0
2006-03-24 10:10:00,1.96006,1.96006,1.95974,1.95974,7000000.0
2006-03-24 10:11:00,1.95915,1.95942,1.95909,1.95942,7000000.0
2006-03-24 10:12:00,1.95914,1.95925,1.95894,1.95925,8000000.0
2006-03-24 10:13:00,1.95993,1.96106,1.95993,1.96091,8000000.0
2006-03-24 10:14:00,1.96045,1.96045,1.96,1.96007,7000000.0
2006-03-24 10:15:00,1.9608,1.9608,1.95995,1.96052,10000000.0
2006-03-24 10:16:00,1.96043,1.96043,1.95999,1.96023,7000000.0
2006-03-24 10:17:00,1.96022,1.96022,1.95989,1.95999,11000000.0
2006-03-24 10:18:00,1.96038,1.96058,1.96031,1.96031,8000000.0
2006-03-24 10:19:00,1.96073,1.96077,1.96061,1.96067,9000000.0
2006-03-24 10:20:00,1.96084,1.96108,1.96048,1.96048,7000000.0
2006-03-24 10:21:00,1.96017,1.96017,1.9595,1.9595,8000000.0
2006-03-24 10:22:00,1.95873,1.95873,1.95815,1.95824,7000000.0
2006-03-24 10:23:00,1.95822,1.95856,1.95822,1.95831,7000000.0
2006-03-24 10:24:00,1.95846,1.95853,1.95832,1.95848,7000000.0
2006-03-24 10:25:00,1.95833,1.95833,1.95769,1.95806,9000000.0
2006-03-24 10:26:00,1.95859,1.95859,1.9577,1.9577,11000000.0
2006-03-24 10:27:00,1.95769,1.95769,1.95731,1.95756,8000000.0
2006-03-24 10:28:00,1.95708,1.95708,1.9565,1.9565,9000000.0
2006-03-24 10:29:00,1.95626,1.95626,1.95577,1.95619,8000000.0
2006-03-24 10:30:00,1.95637,1.95698,1.95637,1.95698,8000000.0
2006-03-24 10:31:00,1.95728,1.95754,1.95723,1.95741,7000000.0
2006-03-24 10:32:00,1.95736,1.95736,1.95668,1.95668,9000000.0
2006-03-24 10:33:00,1.95641,1.95667,1.95641,1.95653,7000000.0
2006-03-24 10:34:00,1.95667,1.95667,1.9559,1.9559,7000000.0
2006-03-24 10:35:00,1.95548,1.95548,1.95502,1.95524,7000000.0
2006-03-24 10:36:00,1.95577,1.95577,1.95565,1.95576,8000000.0
2006-03-24 10:37:00,1.95614,1.9563,1.95607,1.95607,8000000.0
2006-03-24 10:38:00,1.95609,1.95609,1.95586,1.95601,10000000.0
2006-03-24 10:39:00,1.95612,1.95626,1.95606,1.95606,8000000.0
2006-03-24 10:40:00,1.95595,1.95601,1.95578,1.95583,7000000.0
2006-03-24 10:41:00,1.95529,1.95529,1.95467,1.95467,9000000.0
2006-03-24 10:42:00,1.95459,1.95517,1.95459,1.95498,7000000.0
2006-03-24 10:43:00,1.95495,1.95495,1.95442,1.95474,10000000.0
2006-03-24 10:44:00,1.95466,1.95477,1.95441,1.95441,7000000.0
2006-03-24 10:45:00,1.95377,1.95377,1.9531,1.9531,8000000.0
2006-03-24 10:46:00,1.95311,1.95331,1.95303,1.95326,8000000.0
2006-03-24 10:47:00,1.95334,1.95347,1.95322,1.9534,7000000.0
2006-03-24 10:48:00,1.95359,1.95422,1.95359,1.95422,8000000.0
2006-03-24 10:49:00,1.95435,1.95442,1.95415,1.95442,9000000.0
2006-03-24 10:50:00,1.95447,1.95467,1.95441,1.95442,8000000.0
2006-03-24 10:51:00,1.95472,1.95484,1.95434,1.95484,9000000.0
2006-03-24 10:52:00,1.95466,1.95487,1.95459,1.95487,8000000.0
2006-03-24 10:53:00,1.95497,1.9552,1.95497,1.9552,9000000.0
2006-03-24 10:54:00,1.95519,1.95559,1.95519,1.95558,10000000.0
2006-03-24 10:55:00,1.95563,1.95578,1.95563,1.95578,7000000.0
2006-03-24 10:56:00,1.95557,1.95557,1.95347,1.95548,7000000.0
2006-03-24 10:57:00,1.95611,1.95625,1.95611,1.95614,8000000.0
2006-03-24 10:58:00,1.95616,1.95626,1.95611,1.95626,7000000.0
2006-03-24 10:59:00,1.95603,1.95654,1.95603,1.95654,11000000.0
2006-03-24 11:00:00,1.9561,1.9561,1.95464,1.95464,7000000.0
2006-03-24 11:01:00,1.95578,1.95578,1.95533,1.95559,8000000.0
2006-03-24 11:02:00,1.95505,1.95505,1.95329,1.95329,7000000.0
2006-03-24 11:03:00,1.95315,1.95356,1.95314,1.95356,11000000.0
2006-03-24 11:04:00,1.95371,1.95391,1.95371,1.95384,11000000.0
2006-03-24 11:05:00,1.9545,1.9545,1.95436,1.95448,7000000.0
2006-03-24 11:06:00,1.95469,1.95502,1.95469,1.95471,8000000.0
2006-03-24 11:07:00,1.95384,1.95384,1.95336,1.95336,7000000.0
2006-03-24 11:08:00,1.95338,1.95369,1.95337,1.95369,9000000.0
2006-03-24 11:09:00,1.95378,1.95378,1.95368,1.95371,8000000.0
2006-03-24 11:10:00,1.95376,1.95379,1.95353,1.95357,8000000.0
2006-03-24 11:11:00,1.95354,1.9536,1.95344,1.95355,10000000.0
2006-03-24 11:12:00,1.95359,1.95359,1.95342,1.95342,7000000.0
2006-03-24 11:13:00,1.95328,1.95328,1.95283,1.95305,11000000.0
2006-03-24 11:14:00,1.95296,1.95296,1.95245,1.95245,11000000.0
2006-03-24 11:15:00,1.95266,1.95301,1.95266,1.95279,7000000.0
2006-03-24 11:16:00,1.95327,1.95386,1.95327,1.95385,7000000.0
2006-03-24 11:17:00,1.95362,1.9537,1.95353,1.9537,7000000.0
2006-03-24 11:18:00,1.95371,1.95371,1.95327,1.95327,10000000.0
2006-03-24 11:19:00,1.95311,1.95317,1.95299,1.95306,11000000.0
2006-03-24 11:20:00,1.9528,1.95306,1.9528,1.95306,8000000.0
2006-03-24 11:21:00,1.9523,1.9523,1.9518,1.95204,7000000.0
2006-03-24 11:24:00,1.95241,1.9526,1.95241,1.9526,7000000.0
2006-03-24 11:25:00,1.95261,1.95266,1.95247,1.95247,8000000.0
2006-03-24 11:26:00,1.95247,1.95275,1.95246,1.95275,11000000.0
2006-03-24 11:27:00,1.95269,1.95275,1.95257,1.95275,8000000.0
2006-03-24 11:28:00,1.95275,1.95278,1.95266,1.95272,7000000.0
2006-03-24 11:29:00,1.95278,1.953,1.95265,1.953,8000000.0
2006-03-24 11:30:00,1.953,1.9532,1.953,1.9532,7000000.0
2006-03-24 11:32:00,1.95308,1.95308,1.95283,1.95283,11000000.0
2006-03-24 11:33:00,1.95273,1.95282,1.95262,1.95282,7000000.0
2006-03-24 11:34:00,1.9527,1.95308,1.95269,1.95308,7000000.0
2006-03-24 11:35:00,1.95309,1.95309,1.95242,1.9528,10000000.0
2006-03-24 11:36:00,1.95301,1.9532,1.95292,1.95292,8000000.0
2006-03-24 11:37:00,1.95241,1.95284,1.95241,1.95267,8000000.0
2006-03-24 11:38:00,1.95293,1.95293,1.95258,1.95288,9000000.0
2006-03-24 11:39:00,1.95275,1.95301,1.95275,1.95293,9000000.0
2006-03-24 11:40:00,1.95289,1.95307,1.95269,1.95276,11000000.0
2006-03-24 11:41:00,1.95306,1.95358,1.95293,1.95358,11000000.0
2006-03-24 11:42:00,1.95325,1.95328,1.95285,1.95328,11000000.0
2006-03-24 11:43:00,1.95344,1.95393,1.95344,1.95385,7000000.0
2006-03-24 11:44:00,1.95399,1.95411,1.95392,1.95411,7000000.0
2006-03-24 11:45:00,1.95406,1.95426,1.95397,1.95426,11000000.0
2006-03-24 11:46:00,1.95415,1.95415,1.95328,1.95328,7000000.0
2006-03-24 11:47:00,1.95295,1.95302,1.9528,1.9528,9000000.0
2006-03-24 11:48:00,1.95276,1.95302,1.95276,1.95291,10000000.0
2006-03-24 11:49:00,1.95288,1.95299,1.95286,1.95297,7000000.0
2006-03-24 11:51:00,1.9529,1.9529,1.95249,1.95284,8000000.0
2006-03-24 11:52:00,1.95334,1.95362,1.95334,1.95362,10000000.0
2006-03-24 11:53:00,1.95332,1.95372,1.95326,1.95372,10000000.0
2006-03-24 11:54:00,1.95371,1.95383,1.95367,1.9537,9000000.0
2006-03-24 11:55:00,1.95371,1.95457,1.95371,1.95457,8000000.0
2006-03-24 11:56:00,1.95461,1.95481,1.95461,1.95477,11000000.0
2006-03-24 11:57:00,1.95481,1.95497,1.95481,1.95494,8000000.0
2006-03-24 11:58:00,1.95483,1.95564,1.95483,1.95564,9000000.0
2006-03-24 11:59:00,1.95531,1.95531,1.95504,1.95507,7000000.0
2006-03-24 12:00:00,1.95521,1.95562,1.95521,1.95562,7000000.0
2006-03-24 12:01:00,1.95581,1.95586,1.9557,1.95575,10000000.0
2006-03-24 12:02:00,1.95583,1.95588,1.95573,1.95577,10000000.0
2006-03-24 12:03:00,1.95579,1.95609,1.95579,1.95609,7000000.0
2006-03-24 12:04:00,1.95633,1.95663,1.9563,1.95663,9000000.0
2006-03-24 12:05:00,1.95669,1.95691,1.95647,1.95691,11000000.0
2006-03-24 12:06:00,1.95699,1.95708,1.95682,1.95682,7000000.0
2006-03-24 12:07:00,1.9567,1.95698,1.9567,1.95692,7000000.0
2006-03-24 12:08:00,1.95748,1.95748,1.957,1.95707,9000000.0
2006-03-24 12:09:00,1.95722,1.95731,1.95705,1.95731,8000000.0
2006-03-24 12:10:00,1.95748,1.95748,1.95719,1.95719,8000000.0
2006-03-24 12:11:00,1.95722,1.95753,1.95722,1.95753,7000000.0
2006-03-24 12:12:00,1.95794,1.95864,1.95794,1.95864,7000000.0
2006-03-24 12:13:00,1.95921,1.95978,1.95917,1.95928,10000000.0
2006-03-24 12:14:00,1.95905,1.95917,1.95905,1.95911,8000000.0
2006-03-24 12:15:00,1.95903,1.95932,1.95903,1.95932,8000000.0
2006-03-24 12:16:00,1.9592,1.95941,1.95909,1.95909,8000000.0
2006-03-24 12:17:00,1.95919,1.95919,1.95893,1.95893,8000000.0
2006-03-24 12:18:00,1.95846,1.95846,1.95815,1.95842,11000000.0
2006-03-24 12:19:00,1.958,1.95836,1.958,1.95817,9000000.0
2006-03-24 12:20:00,1.95794,1.95794,1.95775,1.95785,10000000.0
2006-03-24 12:21:00,1.95719,1.9574,1.95498,1.95498,7000000.0
2006-03-24 12:22:00,1.95695,1.95709,1.95679,1.95679,8000000.0
2006-03-24 12:23:00,1.95667,1.95734,1.95667,1.95723,7000000.0
2006-03-24 12:24:00,1.95747,1.95767,1.95747,1.95767,7000000.0
2006-03-24 12:25:00,1.95768,1.95777,1.95748,1.95777,9000000.0
2006-03-24 12:27:00,1.95769,1.95784,1.9576,1.9577,10000000.0
2006-03-24 12:28:00,1.9577,1.9577,1.95723,1.95729,9000000.0
2006-03-24 12:29:00,1.95709,1.95709,1.95682,1.95688,9000000.0
2006-03-24 12:30:00,1.95684,1.95696,1.95674,1.95696,7000000.0
2006-03-24 12:31:00,1.95689,1.95692,1.95673,1.95692,11000000.0
2006-03-24 12:32:00,1.957,1.957,1.95674,1.95674,7000000.0
2006-03-24 12:33:00,1.95678,1.9568,1.95666,1.95666,7000000.0
2006-03-24 12:34:00,1.95684,1.9573,1.95684,1.9572,7000000.0
2006-03-24 12:35:00,1.95722,1.95737,1.95707,1.95707,8000000.0
2006-03-24 12:36:00,1.95664,1.95664,1.95603,1.95604,8000000.0
2006-03-24 12:38:00,1.95562,1.95624,1.95562,1.95624,8000000.0
2006-03-24 12:39:00,1.9561,1.95643,1.9561,1.95638,9000000.0
2006-03-24 12:40:00,1.9565,1.95674,1.9565,1.95669,7000000.0
2006-03-24 12:41:00,1.95719,1.95754,1.95719,1.95754,8000000.0
2006-03-24 12:42:00,1.95731,1.95773,1.95713,1.95713,9000000.0
2006-03-24 12:43:00,1.95697,1.95711,1.95684,1.95684,9000000.0
2006-03-24 12:44:00,1.95709,1.95723,1.95695,1.95723,8000000.0
2006-03-24 12:45:00,1.95766,1.95786,1.95734,1.9576,10000000.0
2006-03-24 12:46:00,1.95754,1.95754,1.95721,1.95748,9000000.0
2006-03-24 12:47:00,1.95758,1.9578,1.95757,1.95769,10000000.0
2006-03-24 12:48:00,1.95754,1.95832,1.95754,1.95832,11000000.0
2006-03-24 12:49:00,1.95795,1.95795,1.95747,1.95747,7000000.0
2006-03-24 12:50:00,1.95754,1.95783,1.95754,1.95783,7000000.0
2006-03-24 12:51:00,1.95788,1.95788,1.9575,1.9575,8000000.0
2006-03-24 12:52:00,1.95756,1.95767,1.95735,1.95767,11000000.0
2006-03-24 12:53:00,1.9577,1.95819,1.9577,1.95819,8000000.0
2006-03-24 12:54:00,1.95832,1.95834,1.95821,1.95829,7000000.0
2006-03-24 12:56:00,1.95828,1.95841,1.95819,1.95841,7000000.0
2006-03-24 12:57:00,1.95844,1.95844,1.95833,1.95834,7000000.0
2006-03-24 12:58:00,1.95841,1.9587,1.95841,1.9587,8000000.0
2006-03-24 12:59:00,1.95892,1.95908,1.95888,1.95903,7000000.0
2006-03-24 13:00:00,1.95911,1.95933,1.95911,1.95933,8000000.0
2006-03-24 13:01:00,1.95894,1.95941,1.95894,1.95941,8000000.0
2006-03-24 13:02:00,1.95946,1.95963,1.95946,1.95961,7000000.0
2006-03-24 13:03:00,1.95934,1.95998,1.95934,1.95998,8000000.0
2006-03-24 13:04:00,1.96024,1.96063,1.96024,1.96063,7000000.0
2006-03-24 13:05:00,1.96097,1.961,1.96083,1.96099,8000000.0
2006-03-24 13:06:00,1.96091,1.96091,1.95997,1.95997,7000000.0
2006-03-24 13:07:00,1.95942,1.9596,1.95923,1.9596,7000000.0
2006-03-24 13:08:00,1.95987,1.96026,1.95987,1.96014,10000000.0
2006-03-24 13:09:00,1.96016,1.96043,1.96007,1.96034,7000000.0
2006-03-24 13:10:00,1.9604,1.96064,1.9603,1.96061,9000000.0
2006-03-24 13:11:00,1.96077,1.96077,1.96049,1.96068,8000000.0
2006-03-24 13:12:00,1.96063,1.96072,1.96039,1.96072,8000000.0
2006-03-24 13:13:00,1.96063,1.9612,1.96063,1.9612,9000000.0
2006-03-24 13:14:00,1.96142,1.96217,1.96142,1.96202,7000000.0
2006-03-24 13:15:00,1.96183,1.96183,1.96117,1.96135,8000000.0
2006-03-24 13:16:00,1.96164,1.96182,1.96159,1.96173,8000000.0
2006-03-24 13:17:00,1.96178,1.96178,1.96149,1.96162,9000000.0
2006-03-24 13:18:00,1.96139,1.96174,1.96139,1.96174,10000000.0
2006-03-24 13:19:00,1.96181,1.96212,1.96181,1.96186,8000000.0
2006-03-24 13:20:00,1.96177,1.9627,1.96177,1.9627,8000000.0
2006-03-24 13:21:00,1.96283,1.96283,1.96224,1.96237,7000000.0
2006-03-24 13:22:00,1.96226,1.96238,1.96197,1.96238,11000000.0
2006-03-24 13:23:00,1.96314,1.96469,1.96314,1.96469,8000000.0
2006-03-24 13:24:00,1.96481,1.96481,1.96457,1.96457,7000000.0
2006-03-24 13:25:00,1.96463,1.9648,1.96429,1.96429,11000000.0
2006-03-24 13:26:00,1.96426,1.96429,1.96415,1.96425,10000000.0
2006-03-24 13:27:00,1.96416,1.96423,1.96398,1.96417,8000000.0
2006-03-24 13:28:00,1.96418,1.9643,1.96418,1.9643,21000000.0
2006-03-24 13:29:00,1.96436,1.96458,1.96436,1.96458,17000000.0
2006-03-24 13:30:00,1.96449,1.96449,1.96352,1.96352,7000000.0
2006-03-24 13:31:00,1.96326,1.96326,1.96243,1.96243,9000000.0
2006-03-24 13:32:00,1.96253,1.96324,1.96167,1.96167,14000000.0
2006-03-24 13:33:00,1.96047,1.96067,1.96031,1.96035,14000000.0
2006-03-24 13:34:00,1.9606,1.9606,1.96044,1.96045,31000000.0
2006-03-24 13:35:00,1.96043,1.96043,1.95993,1.95993,17000000.0
2006-03-24 13:36:00,1.95994,1.9607,1.95994,1.9607,24000000.0
2006-03-24 13:37:00,1.96134,1.96168,1.96134,1.96168,10000000.0
2006-03-24 13:38:00,1.96203,1.96246,1.96203,1.96246,18000000.0
2006-03-24 13:39:00,1.96295,1.96316,1.96295,1.96297,15000000.0
2006-03-24 13:40:00,1.96306,1.96327,1.96302,1.96324,29000000.0
2006-03-24 13:41:00,1.96298,1.96298,1.96197,1.96197,13000000.0
2006-03-24 13:42:00,1.96138,1.96138,1.96112,1.96129,7000000.0
2006-03-24 13:43:00,1.96145,1.96163,1.96141,1.96156,10000000.0
2006-03-24 13:44:00,1.96163,1.96165,1.96133,1.96144,26000000.0
2006-03-24 13:45:00,1.96137,1.9615,1.96135,1.96142,22000000.0
2006-03-24 13:46:00,1.9615,1.9617,1.96146,1.96159,19000000.0
2006-03-24 13:47:00,1.96174,1.96226,1.96174,1.96226,17000000.0
2006-03-24 13:48:00,1.96225,1.9625,1.96206,1.96223,22000000.0
2006-03-24 13:49:00,1.96178,1.96195,1.96152,1.96175,24000000.0
2006-03-24 13:50:00,1.96168,1.96184,1.96157,1.96171,15000000.0
2006-03-24 13:51:00,1.96171,1.96195,1.96104,1.96104,22000000.0
2006-03-24 13:52:00,1.96116,1.96139,1.96097,1.96139,32000000.0
2006-03-24 13:53:00,1.96139,1.96139,1.96107,1.96107,28000000.0
2006-03-24 13:54:00,1.96072,1.96072,1.95953,1.96011,31000000.0
2006-03-24 13:55:00,1.95991,1.9601,1.95991,1.9601,20000000.0
2006-03-24 13:56:00,1.9601,1.96037,1.9601,1.96036,24000000.0
2006-03-24 13:57:00,1.96037,1.96037,1.95965,1.95965,34000000.0
2006-03-24 13:58:00,1.95947,1.95952,1.95921,1.95921,16000000.0
2006-03-24 13:59:00,1.9591,1.95921,1.95896,1.95896,30000000.0
2006-03-24 14:00:00,1.95934,1.95964,1.95919,1.95919,39000000.0
2006-03-24 14:01:00,1.95925,1.95925,1.95893,1.95911,30000000.0
2006-03-24 14:02:00,1.95909,1.95909,1.95891,1.95892,19000000.0
2006-03-24 14:03:00,1.95898,1.95904,1.95897,1.95904,23000000.0
2006-03-24 14:04:00,1.95898,1.95898,1.95866,1.95897,33000000.0
2006-03-24 14:05:00,1.95948,1.95969,1.95948,1.95969,28000000.0
2006-03-24 14:06:00,1.95973,1.95993,1.9597,1.95975,31000000.0
2006-03-24 14:07:00,1.96012,1.96056,1.96012,1.96056,31000000.0
2006-03-24 14:08:00,1.96041,1.96087,1.96041,1.96087,27000000.0
2006-03-24 14:09:00,1.96101,1.96131,1.96101,1.96118,27000000.0
2006-03-24 14:10:00,1.96097,1.96113,1.96095,1.961,24000000.0
2006-03-24 14:11:00,1.96128,1.96128,1.96091,1.96099,21000000.0
2006-03-24 14:12:00,1.96041,1.96046,1.96021,1.96046,22000000.0
2006-03-24 14:13:00,1.96072,1.96144,1.96072,1.9614,13000000.0
2006-03-24 14:14:00,1.96147,1.96178,1.96138,1.96168,21000000.0
2006-03-24 14:15:00,1.96115,1.9613,1.96076,1.96076,25000000.0
2006-03-24 14:16:00,1.96054,1.96103,1.96054,1.96065,26000000.0
2006-03-24 14:17:00,1.96088,1.96105,1.96082,1.96082,32000000.0
2006-03-24 14:18:00,1.9607,1.96074,1.96032,1.96032,27000000.0
2006-03-24 14:19:00,1.96024,1.96024,1.95995,1.95995,35000000.0
2006-03-24 14:20:00,1.95986,1.96001,1.95969,1.96001,32000000.0
2006-03-24 14:21:00,1.96051,1.96051,1.9601,1.96031,39000000.0
2006-03-24 14:22:00,1.96022,1.96022,1.95983,1.95983,22000000.0
2006-03-24 14:23:00,1.9596,1.95971,1.95933,1.9594,40000000.0
2006-03-24 14:24:00,1.95977,1.96029,1.95964,1.95968,10000000.0
2006-03-24 14:25:00,1.95973,1.95973,1.95884,1.95929,35000000.0
2006-03-24 14:26:00,1.95927,1.95927,1.95858,1.95858,18000000.0
2006-03-24 14:27:00,1.9584,1.95857,1.95839,1.95846,28000000.0
2006-03-24 14:29:00,1.95817,1.95827,1.9575,1.9575,16000000.0
2006-03-24 14:30:00,1.95767,1.95794,1.95767,1.95794,25000000.0
2006-03-24 14:32:00,1.95748,1.95748,1.95609,1.95609,32000000.0
2006-03-24 14:33:00,1.95585,1.95594,1.95585,1.95593,20000000.0
2006-03-24 14:34:00,1.95606,1.95606,1.95591,1.95594,25000000.0
2006-03-24 14:35:00,1.95647,1.9567,1.95647,1.95662,23000000.0
2006-03-24 14:36:00,1.95656,1.95662,1.95647,1.95647,11000000.0
2006-03-24 14:37:00,1.95611,1.95611,1.95595,1.95596,41000000.0
2006-03-24 14:38:00,1.95599,1.95599,1.9557,1.9557,54000000.0
2006-03-24 14:39:00,1.956,1.95626,1.956,1.9562,36000000.0
2006-03-24 14:40:00,1.95583,1.95611,1.95576,1.95576,36000000.0
2006-03-24 14:41:00,1.95564,1.95565,1.95545,1.95545,41000000.0
2006-03-24 14:42:00,1.9554,1.95564,1.95538,1.95564,19000000.0
2006-03-24 14:43:00,1.9556,1.9556,1.95549,1.95558,20000000.0
2006-03-24 14:44:00,1.95564,1.95564,1.95537,1.95537,25000000.0
2006-03-24 14:45:00,1.95545,1.9558,1.95545,1.95565,33000000.0
2006-03-24 14:46:00,1.95564,1.95597,1.9556,1.95597,11000000.0
2006-03-24 14:47:00,1.95595,1.95595,1.95544,1.95544,7000000.0
2006-03-24 14:48:00,1.95534,1.95536,1.95517,1.95534,21000000.0
2006-03-24 14:49:00,1.95528,1.95565,1.95528,1.95539,32000000.0
2006-03-24 14:50:00,1.95563,1.95563,1.9555,1.95558,33000000.0
2006-03-24 14:51:00,1.95563,1.95581,1.9554,1.95561,37000000.0
2006-03-24 14:52:00,1.95525,1.95533,1.95525,1.95531,17000000.0
2006-03-24 14:53:00,1.95526,1.95531,1.95485,1.95505,22000000.0
2006-03-24 14:54:00,1.95543,1.95581,1.95543,1.95554,17000000.0
2006-03-24 14:55:00,1.95528,1.95539,1.95518,1.95518,7000000.0
2006-03-24 14:56:00,1.95494,1.95511,1.95494,1.95504,21000000.0
2006-03-24 14:57:00,1.95535,1.95551,1.95522,1.95551,12000000.0
2006-03-24 14:58:00,1.95502,1.95541,1.95498,1.95499,31000000.0
2006-03-24 14:59:00,1.95535,1.9557,1.95535,1.95551,20000000.0
2006-03-24 15:00:00,1.95553,1.95583,1.95553,1.95576,32000000.0
2006-03-24 15:01:00,1.95574,1.95574,1.95505,1.95533,14000000.0
2006-03-24 15:02:00,1.95538,1.95572,1.95529,1.95529,26000000.0
2006-03-24 15:03:00,1.95515,1.95516,1.95504,1.95506,30000000.0
2006-03-24 15:04:00,1.95504,1.95515,1.95483,1.95506,29000000.0
2006-03-24 15:05:00,1.95494,1.95509,1.95476,1.95506,28000000.0
2006-03-24 15:06:00,1.9554,1.9554,1.95518,1.95529,16000000.0
2006-03-24 15:07:00,1.95539,1.9555,1.95538,1.9555,26000000.0
2006-03-24 15:08:00,1.95534,1.95591,1.95534,1.95547,25000000.0
2006-03-24 15:09:00,1.9554,1.95542,1.9552,1.95535,34000000.0
2006-03-24 15:10:00,1.95534,1.95563,1.95534,1.95563,36000000.0
2006-03-24 15:11:00,1.95602,1.95605,1.95571,1.95571,27000000.0
2006-03-24 15:12:00,1.95565,1.95574,1.95565,1.95574,26000000.0
2006-03-24 15:13:00,1.95566,1.95566,1.95554,1.95554,41000000.0
2006-03-24 15:14:00,1.95554,1.95561,1.9554,1.95561,30000000.0
2006-03-24 15:15:00,1.9557,1.95577,1.9556,1.9556,21000000.0
2006-03-24 15:16:00,1.95557,1.95557,1.95479,1.95479,9000000.0
2006-03-24 15:17:00,1.95461,1.9549,1.95461,1.95463,26000000.0
2006-03-24 15:18:00,1.95426,1.95443,1.95426,1.95426,10000000.0
2006-03-24 15:19:00,1.9542,1.95452,1.95402,1.95452,16000000.0
2006-03-24 15:20:00,1.95471,1.95515,1.95471,1.95514,20000000.0
2006-03-24 15:21:00,1.95487,1.95511,1.95478,1.95511,12000000.0
2006-03-24 15:22:00,1.95519,1.95532,1.95519,1.95526,22000000.0
2006-03-24 15:23:00,1.95516,1.95517,1.95486,1.95511,36000000.0
2006-03-24 15:24:00,1.95537,1.95537,1.95515,1.95521,8000000.0
2006-03-24 15:25:00,1.95474,1.95477,1.95452,1.95475,14000000.0
2006-03-24 15:26:00,1.95514,1.95533,1.95514,1.95525,40000000.0
2006-03-24 15:27:00,1.95491,1.95491,1.95461,1.9547,32000000.0
2006-03-24 15:28:00,1.95498,1.95498,1.95463,1.95486,55000000.0
2006-03-24 15:29:00,1.95485,1.95485,1.95289,1.95465,47000000.0
2006-03-24 15:30:00,1.95118,1.95541,1.95079,1.95541,71000000.0
2006-03-24 15:31:00,1.95539,1.95575,1.95539,1.95558,58000000.0
2006-03-24 15:32:00,1.95524,1.95533,1.95523,1.95528,25000000.0
2006-03-24 15:33:00,1.95493,1.95519,1.95493,1.95519,32000000.0
2006-03-24 15:34:00,1.95538,1.95554,1.95528,1.95529,22000000.0
2006-03-24 15:35:00,1.95515,1.95544,1.95508,1.95537,30000000.0
2006-03-24 15:36:00,1.95509,1.95509,1.95488,1.95498,23000000.0
2006-03-24 15:37:00,1.95513,1.95535,1.95513,1.95516,24000000.0
2006-03-24 15:38:00,1.9552,1.95557,1.9552,1.95556,61000000.0
2006-03-24 15:39:00,1.9556,1.95569,1.95538,1.95567,40000000.0
2006-03-24 15:40:00,1.95597,1.95637,1.95579,1.95598,37000000.0
2006-03-24 15:41:00,1.9552,1.9552,1.9544,1.9544,43000000.0
2006-03-24 15:42:00,1.95478,1.95488,1.95467,1.95478,41000000.0
2006-03-24 15:43:00,1.95495,1.95526,1.95495,1.95518,30000000.0
2006-03-24 15:44:00,1.95532,1.95594,1.95532,1.95594,29000000.0
2006-03-24 15:45:00,1.95606,1.95689,1.95606,1.95662,36000000.0
2006-03-24 15:46:00,1.95652,1.95681,1.95598,1.95681,24000000.0
2006-03-24 15:47:00,1.95689,1.95689,1.95654,1.95671,31000000.0
2006-03-24 15:48:00,1.95677,1.9569,1.95676,1.95677,33000000.0
2006-03-24 15:49:00,1.95702,1.95745,1.957,1.95745,25000000.0
2006-03-24 15:50:00,1.95738,1.95738,1.95638,1.95733,11000000.0
2006-03-24 15:51:00,1.9566,1.9566,1.95616,1.95616,37000000.0
2006-03-24 15:52:00,1.95627,1.95641,1.95607,1.95607,23000000.0
2006-03-24 15:53:00,1.95579,1.95579,1.95549,1.95556,15000000.0
2006-03-24 15:54:00,1.9553,1.95532,1.9549,1.9549,26000000.0
2006-03-24 15:55:00,1.95488,1.95527,1.95488,1.95527,33000000.0
2006-03-24 15:56:00,1.95531,1.95551,1.95531,1.95549,6000000.0
2006-03-24 15:57:00,1.95533,1.95533,1.95489,1.95491,34000000.0
2006-03-24 15:58:00,1.95493,1.95576,1.95493,1.95576,24000000.0
2006-03-24 15:59:00,1.9556,1.9562,1.9556,1.9562,23000000.0
2006-03-24 16:00:00,1.95627,1.95627,1.95593,1.95593,51000000.0
2006-03-24 16:01:00,1.95594,1.95635,1.95587,1.95635,31000000.0
2006-03-24 16:02:00,1.95633,1.95634,1.95609,1.95628,29000000.0
2006-03-24 16:03:00,1.95601,1.95612,1.95589,1.9561,51000000.0
2006-03-24 16:04:00,1.95624,1.9564,1.95546,1.95546,38000000.0
2006-03-24 16:05:00,1.95516,1.95516,1.9545,1.9545,37000000.0
2006-03-24 16:06:00,1.95486,1.95486,1.95448,1.95484,33000000.0
2006-03-24 16:07:00,1.95488,1.95499,1.95478,1.95499,37000000.0
2006-03-24 16:08:00,1.95491,1.95491,1.9543,1.9543,37000000.0
2006-03-24 16:09:00,1.95408,1.95445,1.95408,1.9544,44000000.0
2006-03-24 16:10:00,1.95436,1.95436,1.95394,1.95397,41000000.0
2006-03-24 16:11:00,1.95378,1.95391,1.9534,1.95391,27000000.0
2006-03-24 16:12:00,1.95447,1.95461,1.95423,1.95432,22000000.0
2006-03-24 16:13:00,1.95459,1.95472,1.95437,1.95472,38000000.0
2006-03-24 16:14:00,1.95542,1.95555,1.95537,1.95551,41000000.0
2006-03-24 16:15:00,1.95543,1.95585,1.95543,1.95585,42000000.0
2006-03-24 16:16:00,1.95601,1.95655,1.95601,1.95618,45000000.0
2006-03-24 16:17:00,1.95625,1.95647,1.95625,1.95642,22000000.0
2006-03-24 16:18:00,1.95618,1.95665,1.95616,1.95665,49000000.0
2006-03-24 16:19:00,1.95686,1.95769,1.95674,1.95769,27000000.0
2006-03-24 16:20:00,1.95779,1.95785,1.95774,1.95776,52000000.0
2006-03-24 16:21:00,1.95795,1.95834,1.9578,1.95834,37000000.0
2006-03-24 16:22:00,1.9585,1.95853,1.95824,1.95853,50000000.0
2006-03-24 16:23:00,1.95874,1.95922,1.95874,1.95922,48000000.0
2006-03-24 16:24:00,1.95901,1.95932,1.95901,1.95926,44000000.0
2006-03-24 16:25:00,1.95962,1.9599,1.95942,1.9599,28000000.0
2006-03-24 16:26:00,1.95995,1.96013,1.95973,1.96013,41000000.0
2006-03-24 16:27:00,1.96043,1.96093,1.96042,1.96093,46000000.0
2006-03-24 16:28:00,1.9615,1.96205,1.96144,1.96205,34000000.0
2006-03-24 16:29:00,1.9619,1.96194,1.96171,1.96178,24000000.0
2006-03-24 16:30:00,1.9618,1.9618,1.96154,1.96173,43000000.0
2006-03-24 16:31:00,1.96185,1.96242,1.96181,1.96186,36000000.0
2006-03-24 16:32:00,1.96242,1.96282,1.96242,1.96282,34000000.0
2006-03-24 16:33:00,1.96233,1.96257,1.96226,1.96226,41000000.0
2006-03-24 16:34:00,1.96252,1.96252,1.96218,1.96218,29000000.0
2006-03-24 16:35:00,1.96252,1.96257,1.96231,1.96232,53000000.0
2006-03-24 16:36:00,1.96177,1.96182,1.96154,1.96156,43000000.0
2006-03-24 16:37:00,1.96136,1.96171,1.96136,1.96171,56000000.0
2006-03-24 16:38:00,1.96169,1.9623,1.96169,1.9623,34000000.0
2006-03-24 16:39:00,1.96223,1.96231,1.96204,1.96205,43000000.0
2006-03-24 16:40:00,1.96212,1.96304,1.96212,1.96304,63000000.0
2006-03-24 16:41:00,1.96327,1.96327,1.96246,1.96258,44000000.0
2006-03-24 16:42:00,1.96261,1.96262,1.96236,1.96236,57000000.0
2006-03-24 16:43:00,1.96235,1.96292,1.96235,1.96285,20000000.0
2006-03-24 16:44:00,1.96305,1.96309,1.96284,1.96292,34000000.0
2006-03-24 16:45:00,1.96299,1.96306,1.96287,1.96302,41000000.0
2006-03-24 16:46:00,1.96298,1.96303,1.96287,1.96301,59000000.0
2006-03-24 16:47:00,1.96289,1.96289,1.96258,1.96262,55000000.0
2006-03-24 16:48:00,1.96244,1.96266,1.96237,1.96237,46000000.0
2006-03-24 16:49:00,1.96234,1.96281,1.96233,1.96281,35000000.0
2006-03-24 16:51:00,1.96327,1.96327,1.96315,1.96317,30000000.0
2006-03-24 16:52:00,1.96313,1.96313,1.96264,1.96264,30000000.0
2006-03-24 16:53:00,1.96205,1.96231,1.96205,1.96231,19000000.0
2006-03-24 16:54:00,1.96236,1.96244,1.96235,1.9624,18000000.0
2006-03-24 16:55:00,1.96239,1.96239,1.96209,1.96209,40000000.0
2006-03-24 16:56:00,1.96201,1.96212,1.96153,1.96153,37000000.0
2006-03-24 16:57:00,1.96138,1.96138,1.96112,1.96112,17000000.0
2006-03-24 16:58:00,1.96071,1.96071,1.96044,1.96044,45000000.0
2006-03-24 16:59:00,1.96062,1.96064,1.96043,1.96059,39000000.0
2006-03-24 17:00:00,1.96099,1.96259,1.96099,1.9619,47000000.0
2006-03-24 17:01:00,1.96241,1.96325,1.96241,1.96318,26000000.0
2006-03-24 17:02:00,1.96272,1.9628,1.96237,1.96237,33000000.0
2006-03-24 17:03:00,1.963,1.96328,1.96253,1.96261,33000000.0
2006-03-24 17:04:00,1.96264,1.96308,1.96204,1.96204,37000000.0
2006-03-24 17:05:00,1.9618,1.96258,1.9618,1.96243,35000000.0
2006-03-24 17:06:00,1.96187,1.96244,1.96187,1.96198,46000000.0
2006-03-24 17:07:00,1.96185,1.96262,1.96182,1.96183,33000000.0
2006-03-24 17:08:00,1.96249,1.9627,1.96245,1.96254,45000000.0
2006-03-24 17:09:00,1.96321,1.96378,1.96304,1.96378,47000000.0
2006-03-24 17:10:00,1.96364,1.96364,1.96307,1.96307,6000000.0
2006-03-24 17:11:00,1.96276,1.96276,1.96184,1.96219,44000000.0
2006-03-24 17:12:00,1.96229,1.96275,1.96196,1.96275,23000000.0
2006-03-24 17:13:00,1.96275,1.96284,1.96224,1.96224,35000000.0
2006-03-24 17:14:00,1.96203,1.96343,1.96203,1.96309,27000000.0
2006-03-24 17:15:00,1.96295,1.96307,1.96273,1.96303,26000000.0
2006-03-24 17:16:00,1.96297,1.96356,1.96297,1.9635,27000000.0
2006-03-24 17:17:00,1.96322,1.96343,1.96261,1.96261,38000000.0
2006-03-24 17:18:00,1.9624,1.96244,1.96218,1.96218,29000000.0
2006-03-24 17:19:00,1.96234,1.96237,1.96204,1.96222,19000000.0
2006-03-24 17:20:00,1.96196,1.96287,1.9618,1.96287,29000000.0
2006-03-24 17:21:00,1.96288,1.96303,1.96275,1.96278,26000000.0
2006-03-24 17:22:00,1.96317,1.96407,1.96313,1.96407,30000000.0
2006-03-24 17:23:00,1.96345,1.96345,1.96275,1.96275,32000000.0
2006-03-24 17:24:00,1.96349,1.96425,1.96349,1.96425,23000000.0
2006-03-24 17:25:00,1.96422,1.96422,1.96267,1.96267,20000000.0
2006-03-24 17:26:00,1.9626,1.9629,1.96197,1.96197,18000000.0
2006-03-24 17:27:00,1.96177,1.96177,1.96076,1.96079,44000000.0
2006-03-24 17:28:00,1.96128,1.96259,1.96128,1.96211,39000000.0
2006-03-24 17:29:00,1.96158,1.96161,1.96121,1.96121,36000000.0
2006-03-24 17:30:00,1.96099,1.96099,1.9608,1.96096,61000000.0
2006-03-24 17:31:00,1.96078,1.96145,1.9607,1.96125,62000000.0
2006-03-24 17:32:00,1.96086,1.96091,1.96062,1.96071,54000000.0
2006-03-24 17:33:00,1.96069,1.96082,1.96058,1.96058,64000000.0
2006-03-24 17:34:00,1.96033,1.96033,1.95997,1.96026,60000000.0
2006-03-24 17:35:00,1.96103,1.96148,1.96103,1.96148,43000000.0
2006-03-24 17:36:00,1.96145,1.96165,1.96144,1.96165,58000000.0
2006-03-24 17:37:00,1.96138,1.96138,1.96075,1.96075,47000000.0
2006-03-24 17:38:00,1.96061,1.96082,1.96061,1.96077,44000000.0
2006-03-24 17:39:00,1.96044,1.9605,1.96019,1.96041,41000000.0
2006-03-24 17:40:00,1.96074,1.96088,1.96042,1.96048,59000000.0
2006-03-24 17:41:00,1.96067,1.96142,1.96067,1.96142,50000000.0
2006-03-24 17:42:00,1.96176,1.96201,1.96148,1.96148,37000000.0
2006-03-24 17:43:00,1.9613,1.96156,1.96061,1.96078,33000000.0
2006-03-24 17:44:00,1.9607,1.9607,1.9602,1.96043,46000000.0
2006-03-24 17:45:00,1.96092,1.96125,1.9608,1.9608,49000000.0
2006-03-24 17:46:00,1.96075,1.96075,1.96016,1.96016,56000000.0
2006-03-24 17:47:00,1.95992,1.96,1.95984,1.9599,65000000.0
2006-03-24 17:48:00,1.96012,1.96069,1.96012,1.96052,61000000.0
2006-03-24 17:49:00,1.96088,1.96129,1.96088,1.96102,72000000.0
2006-03-24 17:50:00,1.96077,1.96077,1.95999,1.96016,53000000.0
2006-03-24 17:51:00,1.9602,1.9602,1.95972,1.95972,54000000.0
2006-03-24 17:52:00,1.95959,1.95989,1.95959,1.95989,51000000.0
2006-03-24 17:53:00,1.96018,1.96032,1.96016,1.96027,42000000.0
2006-03-24 17:54:00,1.95974,1.95974,1.95952,1.95952,32000000.0
2006-03-24 17:55:00,1.95932,1.95947,1.95925,1.9594,32000000.0
2006-03-24 17:56:00,1.95947,1.95947,1.95912,1.95912,47000000.0
2006-03-24 17:57:00,1.95942,1.95974,1.95942,1.95974,34000000.0
2006-03-24 17:58:00,1.95989,1.96057,1.95979,1.96057,44000000.0
2006-03-24 17:59:00,1.96081,1.96144,1.96081,1.96144,39000000.0
2006-03-24 18:00:00,1.96119,1.96122,1.96074,1.96122,32000000.0
2006-03-24 18:01:00,1.96126,1.96163,1.96126,1.96146,52000000.0
2006-03-24 18:02:00,1.96175,1.96204,1.96175,1.96196,30000000.0
2006-03-24 18:03:00,1.96185,1.96185,1.96149,1.96179,38000000.0
2006-03-24 18:04:00,1.9617,1.9617,1.96151,1.96151,38000000.0
2006-03-24 18:05:00,1.96178,1.96178,1.96166,1.9617,36000000.0
2006-03-24 18:06:00,1.9618,1.96192,1.96168,1.96192,32000000.0
2006-03-24 18:07:00,1.96224,1.96224,1.96128,1.96128,38000000.0
2006-03-24 18:08:00,1.96174,1.96206,1.96174,1.96203,56000000.0
2006-03-24 18:09:00,1.96206,1.96206,1.96177,1.96183,34000000.0
2006-03-24 18:10:00,1.96141,1.96141,1.96108,1.9613,26000000.0
2006-03-24 18:11:00,1.96132,1.96142,1.96131,1.96138,34000000.0
2006-03-24 18:12:00,1.96121,1.96121,1.96083,1.96102,24000000.0
2006-03-24 18:13:00,1.96076,1.96101,1.96049,1.96055,30000000.0
2006-03-24 18:14:00,1.96059,1.96104,1.96059,1.96104,22000000.0
2006-03-24 18:15:00,1.96119,1.96121,1.96107,1.96115,21000000.0
2006-03-24 18:16:00,1.96107,1.96149,1.96107,1.96149,66000000.0
2006-03-24 18:17:00,1.96151,1.96169,1.96143,1.96169,60000000.0
2006-03-24 18:18:00,1.96183,1.96283,1.96183,1.96256,33000000.0
2006-03-24 18:19:00,1.96283,1.96369,1.96272,1.96369,46000000.0
2006-03-24 18:20:00,1.96371,1.96371,1.96334,1.96337,61000000.0
2006-03-24 18:21:00,1.9631,1.96353,1.9631,1.96345,37000000.0
2006-03-24 18:22:00,1.96369,1.96376,1.96356,1.9636,49000000.0
2006-03-24 18:23:00,1.96306,1.96367,1.96306,1.9636,34000000.0
2006-03-24 18:24:00,1.96352,1.96372,1.96332,1.96333,47000000.0
2006-03-24 18:25:00,1.96316,1.96316,1.96297,1.96309,31000000.0
2006-03-24 18:26:00,1.9631,1.9631,1.96275,1.96283,43000000.0
2006-03-24 18:27:00,1.96274,1.96292,1.96252,1.96272,35000000.0
2006-03-24 18:28:00,1.96277,1.96346,1.96277,1.96346,18000000.0
2006-03-24 18:29:00,1.96328,1.96328,1.9626,1.96294,24000000.0
2006-03-24 18:30:00,1.96298,1.96324,1.96273,1.96273,32000000.0
2006-03-24 18:31:00,1.96278,1.96278,1.96238,1.96254,46000000.0
2006-03-24 18:32:00,1.9626,1.96283,1.96259,1.96278,55000000.0
2006-03-24 18:33:00,1.96272,1.96279,1.96272,1.96274,29000000.0
2006-03-24 18:34:00,1.96273,1.96285,1.96261,1.96285,32000000.0
2006-03-24 18:35:00,1.96294,1.96297,1.96243,1.96248,47000000.0
2006-03-24 18:36:00,1.96247,1.96271,1.96246,1.96271,65000000.0
2006-03-24 18:37:00,1.96239,1.96274,1.96238,1.96274,63000000.0
2006-03-24 18:38:00,1.96294,1.96376,1.96294,1.96326,61000000.0
2006-03-24 18:39:00,1.96367,1.96406,1.96359,1.96404,37000000.0
2006-03-24 18:40:00,1.96423,1.96438,1.96382,1.96385,52000000.0
2006-03-24 18:41:00,1.96381,1.96381,1.9634,1.96348,68000000.0
2006-03-24 18:42:00,1.96271,1.96271,1.96247,1.96253,40000000.0
2006-03-24 18:43:00,1.9625,1.96262,1.96237,1.96237,39000000.0
2006-03-24 18:44:00,1.96218,1.96243,1.9618,1.96184,33000000.0
2006-03-24 18:45:00,1.96233,1.96271,1.96233,1.96271,57000000.0
2006-03-24 18:46:00,1.96262,1.96329,1.96262,1.96309,61000000.0
2006-03-24 18:47:00,1.96292,1.96292,1.96225,1.96225,41000000.0
2006-03-24 18:48:00,1.96246,1.96246,1.96194,1.96194,26000000.0
2006-03-24 18:49:00,1.962,1.96201,1.96161,1.96161,31000000.0
2006-03-24 18:50:00,1.96169,1.96193,1.96159,1.96193,37000000.0
2006-03-24 18:51:00,1.96233,1.96257,1.96224,1.96253,17000000.0
2006-03-24 18:52:00,1.96252,1.96252,1.96181,1.96181,33000000.0
2006-03-24 18:53:00,1.96205,1.96259,1.96205,1.96225,31000000.0
2006-03-24 18:54:00,1.96225,1.96266,1.96225,1.96266,11000000.0
2006-03-24 18:55:00,1.96262,1.96262,1.96218,1.9624,22000000.0
2006-03-24 18:56:00,1.96316,1.96316,1.96281,1.96313,16000000.0
2006-03-24 18:57:00,1.96277,1.96299,1.96277,1.96294,15000000.0
2006-03-24 18:58:00,1.96309,1.96417,1.96309,1.96385,19000000.0
2006-03-24 18:59:00,1.96403,1.96492,1.96388,1.96492,26000000.0
2006-03-24 19:00:00,1.96477,1.9649,1.96439,1.9649,12000000.0
2006-03-24 19:01:00,1.96459,1.96459,1.96442,1.96442,18000000.0
2006-03-24 19:02:00,1.96431,1.96431,1.96349,1.96349,23000000.0
2006-03-24 19:03:00,1.96391,1.9642,1.96391,1.9642,21000000.0
2006-03-24 19:04:00,1.96437,1.96466,1.96437,1.96443,55000000.0
2006-03-24 19:05:00,1.96434,1.96445,1.96431,1.96431,42000000.0
2006-03-24 19:06:00,1.96414,1.96432,1.96401,1.96405,63000000.0
2006-03-24 19:07:00,1.96393,1.96417,1.96393,1.96416,39000000.0
2006-03-24 19:08:00,1.96436,1.96514,1.96436,1.96514,32000000.0
2006-03-24 19:09:00,1.96492,1.96525,1.96445,1.96522,56000000.0
2006-03-24 19:10:00,1.96476,1.96509,1.96476,1.96509,27000000.0
2006-03-24 19:11:00,1.96523,1.96552,1.96517,1.9652,36000000.0
2006-03-24 19:12:00,1.96496,1.96567,1.96496,1.96564,25000000.0
2006-03-24 19:13:00,1.96573,1.9659,1.96572,1.96583,23000000.0
2006-03-24 19:14:00,1.96559,1.96559,1.9639,1.965,37000000.0
2006-03-24 19:15:00,1.96513,1.96552,1.9651,1.96552,17000000.0
2006-03-24 19:16:00,1.96548,1.96553,1.96472,1.96553,23000000.0
2006-03-24 19:17:00,1.9655,1.96568,1.9655,1.96557,17000000.0
2006-03-24 19:18:00,1.96556,1.96563,1.96546,1.96546,30000000.0
2006-03-24 19:19:00,1.96547,1.96606,1.96547,1.96606,36000000.0
2006-03-24 19:20:00,1.9658,1.9658,1.9655,1.96574,23000000.0
2006-03-24 19:21:00,1.96567,1.96567,1.96484,1.96484,21000000.0
2006-03-24 19:22:00,1.9647,1.96474,1.96453,1.96463,25000000.0
2006-03-24 19:23:00,1.96467,1.96473,1.96465,1.96465,12000000.0
2006-03-24 19:24:00,1.96466,1.96466,1.96441,1.96459,39000000.0
2006-03-24 19:25:00,1.96454,1.96466,1.96447,1.96456,49000000.0
2006-03-24 19:26:00,1.96461,1.96468,1.96459,1.96462,48000000.0
2006-03-24 19:28:00,1.96469,1.96475,1.96466,1.96475,40000000.0
2006-03-24 19:29:00,1.96506,1.96508,1.96477,1.96479,28000000.0
2006-03-24 19:30:00,1.96489,1.96505,1.96466,1.9647,32000000.0
2006-03-24 19:31:00,1.96461,1.96487,1.96461,1.96468,28000000.0
2006-03-24 19:32:00,1.96461,1.96464,1.96405,1.9642,31000000.0
2006-03-24 19:33:00,1.96439,1.9645,1.96427,1.96434,14000000.0
2006-03-24 19:34:00,1.9644,1.96449,1.96422,1.96448,49000000.0
2006-03-24 19:36:00,1.96456,1.9646,1.96452,1.96453,16000000.0
2006-03-24 19:38:00,1.96479,1.9655,1.96479,1.96547,8000000.0
2006-03-24 19:39:00,1.96529,1.96566,1.96529,1.96566,13000000.0
2006-03-24 19:40:00,1.96563,1.96573,1.96549,1.96549,16000000.0
2006-03-24 19:41:00,1.96543,1.96543,1.96502,1.96502,17000000.0
2006-03-24 19:42:00,1.96497,1.9654,1.96497,1.9654,19000000.0
2006-03-24 19:43:00,1.96583,1.96583,1.96548,1.96548,21000000.0
2006-03-24 19:44:00,1.96505,1.96526,1.96503,1.96505,21000000.0
2006-03-24 19:45:00,1.96508,1.96524,1.96493,1.96508,33000000.0
2006-03-24 19:46:00,1.96496,1.96513,1.96486,1.96497,18000000.0
2006-03-24 19:47:00,1.96496,1.96496,1.96471,1.96471,22000000.0
2006-03-24 19:48:00,1.96506,1.96527,1.96506,1.96511,18000000.0
2006-03-24 19:49:00,1.96497,1.96497,1.96432,1.96432,27000000.0
2006-03-24 19:50:00,1.964,1.96453,1.96393,1.96453,23000000.0
2006-03-24 19:51:00,1.96453,1.96463,1.96261,1.96463,7000000.0
2006-03-24 19:52:00,1.96483,1.96533,1.96483,1.96533,15000000.0
2006-03-24 19:53:00,1.96531,1.96531,1.96504,1.96504,21000000.0
2006-03-24 19:54:00,1.96507,1.9653,1.96507,1.9653,9000000.0
2006-03-24 19:55:00,1.96554,1.96554,1.96516,1.96528,30000000.0
2006-03-24 19:56:00,1.96528,1.96536,1.96524,1.96534,20000000.0
2006-03-24 19:57:00,1.96532,1.96532,1.96524,1.96527,12000000.0
2006-03-24 20:00:00,1.96499,1.96503,1.96491,1.96494,23000000.0
2006-03-24 20:02:00,1.96503,1.9652,1.96495,1.96512,20000000.0
2006-03-24 20:03:00,1.96518,1.96528,1.96518,1.96525,18000000.0
2006-03-24 20:05:00,1.9652,1.96532,1.96505,1.96523,23000000.0
2006-03-24 20:06:00,1.96533,1.9654,1.96528,1.96539,13000000.0
2006-03-24 20:07:00,1.96548,1.96592,1.96543,1.96575,29000000.0
2006-03-24 20:08:00,1.96587,1.96612,1.96586,1.96603,15000000.0
2006-03-24 20:09:00,1.96598,1.96604,1.96592,1.96592,17000000.0
2006-03-24 20:10:00,1.96599,1.96619,1.96589,1.96619,8000000.0
2006-03-24 20:11:00,1.96613,1.9662,1.96589,1.966,10000000.0
2006-03-24 20:12:00,1.96601,1.96611,1.96599,1.96611,15000000.0
2006-03-24 20:13:00,1.96615,1.96621,1.96594,1.96612,17000000.0
2006-03-24 20:14:00,1.96596,1.96619,1.96589,1.96619,15000000.0
2006-03-24 20:15:00,1.96626,1.96626,1.96605,1.96607,10000000.0
2006-03-24 20:16:00,1.96604,1.96608,1.96588,1.96608,22000000.0
2006-03-24 20:17:00,1.96607,1.96607,1.96554,1.96585,7000000.0
2006-03-24 20:19:00,1.96588,1.96599,1.96566,1.96566,9000000.0
2006-03-24 20:20:00,1.96557,1.96568,1.96545,1.96553,14000000.0
2006-03-24 20:21:00,1.96559,1.96559,1.96539,1.96545,7000000.0
2006-03-24 20:22:00,1.96558,1.96563,1.96555,1.9656,12000000.0
2006-03-24 20:23:00,1.96551,1.96554,1.96549,1.96551,8000000.0
2006-03-24 20:25:00,1.96531,1.96566,1.96531,1.96557,16000000.0
2006-03-24 20:26:00,1.96547,1.96569,1.96543,1.96559,22000000.0
2006-03-24 20:27:00,1.9656,1.96572,1.96551,1.96572,11000000.0
2006-03-24 20:28:00,1.96556,1.96566,1.96553,1.96553,7000000.0
2006-03-24 20:29:00,1.96556,1.96565,1.96548,1.96549,20000000.0
2006-03-24 20:30:00,1.96556,1.96559,1.9654,1.96543,27000000.0
2006-03-24 20:31:00,1.96553,1.96553,1.96547,1.96549,4000000.0
2006-03-24 20:32:00,1.96532,1.96536,1.96513,1.96513,20000000.0
2006-03-24 20:34:00,1.96517,1.96525,1.96513,1.96518,28000000.0
2006-03-24 20:35:00,1.96515,1.96536,1.96515,1.96525,23000000.0
2006-03-24 20:36:00,1.9653,1.96535,1.96527,1.96535,11000000.0
2006-03-24 20:37:00,1.96518,1.96521,1.96511,1.96521,7000000.0
2006-03-24 20:38:00,1.96516,1.9652,1.965,1.96501,10000000.0
2006-03-24 20:39:00,1.96497,1.96499,1.9648,1.96481,9000000.0
2006-03-24 20:40:00,1.96476,1.96476,1.96449,1.96449,8000000.0
2006-03-24 20:41:00,1.96465,1.96472,1.96462,1.9647,8000000.0
2006-03-24 20:42:00,1.96473,1.96493,1.96468,1.96471,15000000.0
2006-03-24 20:43:00,1.96487,1.9649,1.96482,1.96482,12000000.0
2006-03-24 20:44:00,1.96484,1.96493,1.96479,1.96493,7000000.0
2006-03-24 20:45:00,1.96493,1.96495,1.96479,1.96489,12000000.0
2006-03-24 20:46:00,1.96496,1.965,1.96487,1.96489,9000000.0
2006-03-24 20:47:00,1.96493,1.96501,1.9649,1.96495,11000000.0
2006-03-24 20:48:00,1.96491,1.96499,1.96482,1.96488,11000000.0
2006-03-24 20:50:00,1.96496,1.96497,1.96487,1.96495,7000000.0
2006-03-24 20:51:00,1.96499,1.96499,1.96489,1.96497,18000000.0
2006-03-24 20:52:00,1.96493,1.965,1.96485,1.96487,15000000.0
2006-03-24 20:53:00,1.96485,1.96489,1.96482,1.96483,8000000.0
2006-03-24 20:54:00,1.96472,1.96484,1.96472,1.96479,10000000.0
2006-03-24 20:55:00,1.96464,1.9647,1.96456,1.96465,5000000.0
2006-03-24 20:56:00,1.96471,1.96474,1.96467,1.96474,8000000.0
2006-03-24 20:57:00,1.9646,1.96472,1.9646,1.96467,18000000.0
2006-03-24 20:58:00,1.96469,1.96474,1.96465,1.96474,14000000.0
2006-03-24 20:59:00,1.96469,1.96471,1.96462,1.96468,8000000.0
2006-03-24 21:01:00,1.96471,1.96472,1.96464,1.96466,16000000.0
2006-03-24 21:02:00,1.96456,1.96473,1.96456,1.9647,8000000.0
2006-03-24 21:04:00,1.96463,1.96465,1.96455,1.96455,8000000.0
2006-03-24 21:05:00,1.96455,1.96463,1.96452,1.96458,11000000.0
2006-03-24 21:06:00,1.96464,1.96467,1.96451,1.96453,8000000.0
2006-03-24 21:07:00,1.96442,1.96455,1.96432,1.96435,7000000.0
2006-03-24 21:08:00,1.96444,1.96457,1.96443,1.96457,11000000.0
2006-03-24 21:09:00,1.96462,1.96469,1.96462,1.96469,9000000.0
2006-03-24 21:10:00,1.9647,1.9647,1.96439,1.96461,10000000.0
2006-03-24 21:11:00,1.96452,1.96459,1.96449,1.96454,8000000.0
2006-03-24 21:12:00,1.96466,1.96466,1.96271,1.96457,10000000.0
2006-03-24 21:13:00,1.96461,1.96468,1.96454,1.96454,8000000.0
2006-03-24 21:14:00,1.96455,1.96462,1.96448,1.96462,7000000.0
2006-03-24 21:15:00,1.96454,1.96459,1.96448,1.96448,11000000.0
2006-03-24 21:16:00,1.96456,1.96462,1.96451,1.96451,9000000.0
2006-03-24 21:17:00,1.96458,1.96466,1.96447,1.96465,7000000.0
2006-03-24 21:18:00,1.96456,1.96468,1.96456,1.96468,7000000.0
2006-03-24 21:19:00,1.96461,1.96461,1.96441,1.96447,8000000.0
2006-03-24 21:21:00,1.96461,1.96474,1.9645,1.96467,8000000.0
2006-03-24 21:22:00,1.9647,1.96475,1.96467,1.96475,7000000.0
2006-03-24 21:24:00,1.96471,1.96473,1.96458,1.96465,11000000.0
2006-03-24 21:27:00,1.9646,1.96474,1.9646,1.96474,6000000.0
2006-03-24 21:28:00,1.96478,1.96485,1.9647,1.96472,20000000.0
2006-03-24 21:29:00,1.96454,1.96454,1.96411,1.96421,8000000.0
2006-03-24 21:30:00,1.96405,1.9643,1.96405,1.9643,9000000.0
2006-03-24 21:31:00,1.96428,1.96428,1.96417,1.96422,4000000.0
2006-03-24 21:32:00,1.96427,1.96431,1.96414,1.96423,7000000.0
2006-03-24 21:34:00,1.9643,1.96434,1.96429,1.96429,10000000.0
2006-03-24 21:35:00,1.96425,1.96425,1.96411,1.96423,11000000.0
2006-03-24 21:37:00,1.96426,1.96426,1.96387,1.96396,11000000.0
2006-03-24 21:38:00,1.96412,1.96427,1.96386,1.96386,26000000.0
2006-03-24 21:40:00,1.96393,1.96393,1.96364,1.96364,12000000.0
2006-03-24 21:41:00,1.96348,1.96348,1.96306,1.96314,7000000.0
2006-03-24 21:42:00,1.96325,1.9633,1.96315,1.96315,7000000.0
2006-03-24 21:43:00,1.96319,1.96329,1.96317,1.96319,11000000.0
2006-03-24 21:44:00,1.96321,1.9633,1.96313,1.96324,18000000.0
2006-03-24 21:45:00,1.96324,1.96336,1.96324,1.96332,7000000.0
2006-03-24 21:46:00,1.96326,1.96333,1.96316,1.96319,7000000.0
2006-03-24 21:47:00,1.9631,1.96332,1.9631,1.96332,4000000.0
2006-03-24 21:48:00,1.96337,1.9634,1.96336,1.9634,7000000.0
2006-03-24 21:49:00,1.96339,1.96339,1.96331,1.96333,8000000.0
2006-03-24 21:51:00,1.96327,1.9633,1.96316,1.9633,7000000.0
2006-03-24 21:52:00,1.96324,1.96335,1.96311,1.96335,7000000.0
2006-03-24 21:53:00,1.96332,1.96345,1.96328,1.96328,8000000.0
2006-03-24 21:54:00,1.96351,1.96351,1.96339,1.96344,9000000.0
2006-03-24 21:55:00,1.96348,1.96353,1.96343,1.96349,11000000.0
2006-03-24 21:56:00,1.96347,1.96364,1.96347,1.96364,6000000.0
2006-03-24 21:57:00,1.96361,1.96381,1.96361,1.96381,13000000.0
2006-03-24 21:58:00,1.96394,1.96399,1.96389,1.9639,6000000.0
2006-03-24 21:59:00,1.96372,1.96387,1.96363,1.96368,25000000.0
2006-03-24 22:00:00,1.96367,1.96369,1.96352,1.96362,12000000.0
2006-03-24 22:01:00,1.96379,1.96392,1.96375,1.96392,6000000.0
2006-03-24 22:02:00,1.96386,1.96403,1.96386,1.96394,11000000.0
2006-03-24 22:03:00,1.9639,1.96406,1.9639,1.96406,9000000.0
2006-03-24 22:04:00,1.96415,1.96415,1.96391,1.96391,11000000.0
2006-03-24 22:05:00,1.96416,1.96423,1.96412,1.96418,5000000.0
2006-03-24 22:06:00,1.96416,1.96433,1.96413,1.96431,8000000.0
2006-03-24 22:07:00,1.96416,1.96421,1.96414,1.96414,15000000.0
2006-03-24 22:08:00,1.96423,1.96433,1.96423,1.96428,6000000.0
2006-03-24 22:11:00,1.96437,1.96451,1.96432,1.96451,8000000.0
2006-03-24 22:12:00,1.96457,1.96463,1.96447,1.96447,15000000.0
2006-03-24 22:13:00,1.96447,1.96447,1.96442,1.96442,10000000.0
2006-03-24 22:14:00,1.96438,1.96447,1.96438,1.96438,13000000.0
2006-03-24 22:15:00,1.96441,1.9645,1.96438,1.96438,7000000.0
2006-03-24 22:16:00,1.96412,1.9643,1.96412,1.96421,8000000.0
2006-03-24 22:17:00,1.96408,1.96411,1.96402,1.96408,16000000.0
2006-03-24 22:18:00,1.96416,1.96423,1.96408,1.96408,5000000.0
2006-03-24 22:19:00,1.96396,1.96398,1.96385,1.96386,6000000.0
2006-03-24 22:20:00,1.96366,1.96398,1.96335,1.96398,7000000.0
2006-03-24 22:21:00,1.96393,1.96396,1.96391,1.96395,11000000.0
2006-03-24 22:22:00,1.96401,1.96412,1.96399,1.96412,8000000.0
2006-03-24 22:23:00,1.96408,1.9644,1.96408,1.9644,15000000.0
2006-03-24 22:24:00,1.96443,1.96451,1.96434,1.96434,10000000.0
2006-03-24 22:25:00,1.96442,1.96456,1.96442,1.96453,5000000.0
2006-03-24 22:26:00,1.96446,1.96446,1.96416,1.96444,10000000.0
2006-03-24 22:27:00,1.96426,1.96429,1.96423,1.96425,10000000.0
2006-03-24 22:28:00,1.96415,1.96426,1.96415,1.96422,8000000.0
2006-03-24 22:29:00,1.96399,1.96413,1.96399,1.96411,7000000.0
2006-03-24 22:31:00,1.96403,1.96403,1.96385,1.96385,7000000.0
2006-03-24 22:32:00,1.96381,1.9639,1.96371,1.96381,7000000.0
2006-03-24 22:33:00,1.9639,1.96405,1.9639,1.96391,6000000.0
2006-03-24 22:34:00,1.96392,1.96397,1.9637,1.9639,47000000.0
2006-03-24 22:35:00,1.96392,1.964,1.96379,1.964,8000000.0
2006-03-24 22:36:00,1.96383,1.96388,1.96379,1.96379,7000000.0
2006-03-24 22:37:00,1.96375,1.96379,1.96371,1.96375,28000000.0
2006-03-24 22:38:00,1.96375,1.9639,1.96369,1.96386,10000000.0
2006-03-24 22:39:00,1.96368,1.96369,1.96359,1.96364,11000000.0
2006-03-24 22:40:00,1.96367,1.96382,1.96367,1.96382,9000000.0
2006-03-24 22:41:00,1.96383,1.9639,1.96381,1.96381,16000000.0
2006-03-24 22:43:00,1.96379,1.96389,1.96379,1.96389,11000000.0
2006-03-24 22:45:00,1.96397,1.96404,1.96397,1.96404,12000000.0
2006-03-24 22:46:00,1.96421,1.9644,1.96419,1.96423,9000000.0
2006-03-24 22:47:00,1.96426,1.96435,1.96426,1.96434,16000000.0
2006-03-24 22:48:00,1.9645,1.96471,1.96433,1.96433,11000000.0
2006-03-24 22:49:00,1.96426,1.96428,1.9642,1.9642,12000000.0
2006-03-24 22:50:00,1.96418,1.96429,1.96418,1.96423,16000000.0
2006-03-24 22:51:00,1.96447,1.96461,1.96445,1.96456,7000000.0
2006-03-24 22:53:00,1.96455,1.96462,1.96453,1.96462,8000000.0
2006-03-24 22:55:00,1.96473,1.96476,1.96467,1.96469,8000000.0
2006-03-24 22:56:00,1.96469,1.9647,1.96465,1.9647,8000000.0
2006-03-24 22:57:00,1.96457,1.96474,1.96447,1.96453,10000000.0
2006-03-24 22:58:00,1.96473,1.96481,1.96466,1.96471,7000000.0
2006-03-24 22:59:00,1.96459,1.9646,1.96451,1.96459,9000000.0
2006-03-24 23:00:00,1.96462,1.96462,1.96455,1.96456,12000000.0
2006-03-24 23:01:00,1.96463,1.96478,1.96457,1.96457,9000000.0
2006-03-24 23:02:00,1.96463,1.96463,1.96454,1.96455,7000000.0
2006-03-24 23:03:00,1.96437,1.96444,1.96437,1.96443,12000000.0
2006-03-24 23:04:00,1.96445,1.96476,1.96445,1.96476,9000000.0
2006-03-24 23:05:00,1.96488,1.96499,1.96481,1.96481,11000000.0
2006-03-24 23:06:00,1.96481,1.96485,1.96478,1.96478,7000000.0
2006-03-24 23:07:00,1.96478,1.9648,1.96452,1.96457,8000000.0
2006-03-24 23:08:00,1.96448,1.96454,1.96447,1.96454,15000000.0
2006-03-24 23:09:00,1.96455,1.96461,1.96455,1.96457,7000000.0
2006-03-24 23:10:00,1.96466,1.9647,1.9646,1.96461,8000000.0
2006-03-24 23:11:00,1.96471,1.96481,1.96463,1.96469,8000000.0
2006-03-24 23:12:00,1.96475,1.96475,1.9645,1.96473,8000000.0
2006-03-24 23:13:00,1.96471,1.96471,1.96442,1.96442,7000000.0
2006-03-24 23:14:00,1.96446,1.96463,1.96444,1.96453,9000000.0
2006-03-24 23:15:00,1.96442,1.96449,1.96439,1.96439,8000000.0
2006-03-24 23:16:00,1.96446,1.96458,1.9643,1.96454,9000000.0
2006-03-24 23:19:00,1.96444,1.96444,1.96401,1.9644,9000000.0
2006-03-24 23:20:00,1.96435,1.96437,1.96411,1.96432,9000000.0
2006-03-24 23:22:00,1.96448,1.96462,1.96448,1.96454,7000000.0
2006-03-24 23:23:00,1.96466,1.96466,1.96454,1.96455,6000000.0
2006-03-24 23:24:00,1.96433,1.96446,1.96431,1.96441,9000000.0
2006-03-24 23:26:00,1.96465,1.96474,1.96464,1.96474,5000000.0
2006-03-24 23:27:00,1.96473,1.96473,1.96459,1.96471,5000000.0
2006-03-24 23:28:00,1.96477,1.96481,1.96476,1.96476,7000000.0
2006-03-24 23:29:00,1.96463,1.96463,1.96453,1.96454,25000000.0
2006-03-24 23:32:00,1.96457,1.96464,1.96444,1.96448,9000000.0
2006-03-24 23:33:00,1.96451,1.96455,1.96451,1.96455,5000000.0
2006-03-24 23:34:00,1.9646,1.96472,1.9645,1.9645,6000000.0
2006-03-24 23:35:00,1.96462,1.96462,1.96452,1.96459,12000000.0
2006-03-24 23:36:00,1.96476,1.96481,1.9646,1.96478,9000000.0
2006-03-24 23:37:00,1.96457,1.96471,1.96454,1.9646,8000000.0
2006-03-24 23:39:00,1.96447,1.96464,1.96439,1.96452,11000000.0
2006-03-24 23:42:00,1.96452,1.96455,1.96447,1.9645,19000000.0
2006-03-24 23:44:00,1.9646,1.96478,1.9646,1.96468,8000000.0
2006-03-24 23:46:00,1.96479,1.96492,1.96479,1.96492,8000000.0
2006-03-24 23:47:00,1.96509,1.96509,1.96492,1.96492,7000000.0
2006-03-24 23:48:00,1.96494,1.96506,1.9649,1.96506,8000000.0
2006-03-24 23:49:00,1.96512,1.96516,1.96503,1.96503,8000000.0
2006-03-24 23:50:00,1.96516,1.96538,1.96516,1.96518,8000000.0
2006-03-24 23:52:00,1.96522,1.96523,1.96518,1.96523,7000000.0
2006-03-24 23:53:00,1.96531,1.9655,1.96516,1.96516,10000000.0
2006-03-24 23:54:00,1.96474,1.96517,1.96459,1.96459,7000000.0
2006-03-24 23:55:00,1.9646,1.9646,1.96447,1.96454,9000000.0
2006-03-24 23:57:00,1.96478,1.96483,1.96478,1.96483,6000000.0
2006-03-24 23:58:00,1.96469,1.96469,1.96437,1.96437,8000000.0
2006-03-27 00:01:00,1.96526,1.96989,1.96526,1.96989,8000000.0
2006-03-27 00:02:00,1.97019,1.97019,1.96998,1.96998,9000000.0
2006-03-27 00:03:00,1.97053,1.97075,1.97053,1.97075,5000000.0
2006-03-27 00:04:00,1.97043,1.97043,1.97018,1.97018,10000000.0
2006-03-27 00:12:00,1.97049,1.9706,1.97037,1.97038,9000000.0
2006-03-27 00:13:00,1.97045,1.9707,1.97045,1.97067,8000000.0
2006-03-27 00:14:00,1.97055,1.97068,1.97055,1.9706,7000000.0
2006-03-27 00:15:00,1.97045,1.97045,1.96997,1.97014,10000000.0
2006-03-27 00:16:00,1.96998,1.97004,1.96997,1.97004,9000000.0
2006-03-27 00:17:00,1.97008,1.97026,1.97008,1.97026,7000000.0
2006-03-27 00:18:00,1.97011,1.97011,1.97001,1.97001,8000000.0
2006-03-27 00:19:00,1.97012,1.97012,1.96995,1.96999,11000000.0
2006-03-27 00:20:00,1.96997,1.97029,1.96997,1.97027,9000000.0
2006-03-27 00:21:00,1.97015,1.97015,1.96989,1.9701,8000000.0
2006-03-27 00:22:00,1.97021,1.97021,1.97007,1.97015,6000000.0
2006-03-27 00:23:00,1.97001,1.97005,1.96989,1.97005,7000000.0
2006-03-27 00:24:00,1.96984,1.96992,1.96971,1.96971,8000000.0
2006-03-27 00:25:00,1.96968,1.96983,1.96966,1.96983,11000000.0
2006-03-27 00:26:00,1.97016,1.9702,1.96993,1.9702,7000000.0
2006-03-27 00:29:00,1.97024,1.97078,1.97024,1.97078,6000000.0
2006-03-27 00:30:00,1.97088,1.97146,1.97088,1.97146,7000000.0
2006-03-27 00:31:00,1.97155,1.97206,1.97155,1.97206,7000000.0
2006-03-27 00:32:00,1.97248,1.97275,1.97248,1.97273,7000000.0
2006-03-27 00:33:00,1.97376,1.97407,1.97376,1.97407,7000000.0
2006-03-27 00:34:00,1.97466,1.97596,1.97466,1.97591,7000000.0
2006-03-27 00:35:00,1.97567,1.97575,1.97505,1.97505,6000000.0
2006-03-27 00:36:00,1.97435,1.97497,1.97435,1.9745,5000000.0
2006-03-27 00:37:00,1.97418,1.97428,1.97413,1.97428,6000000.0
2006-03-27 00:38:00,1.97418,1.97421,1.97402,1.9741,7000000.0
2006-03-27 00:39:00,1.97432,1.97449,1.97409,1.97409,10000000.0
2006-03-27 00:40:00,1.97365,1.97365,1.97336,1.97344,7000000.0
2006-03-27 00:41:00,1.97314,1.97335,1.97314,1.97335,6000000.0
2006-03-27 00:42:00,1.97381,1.97435,1.97381,1.97435,8000000.0
2006-03-27 00:43:00,1.97439,1.97464,1.97351,1.9743,9000000.0
2006-03-27 00:44:00,1.97572,1.97742,1.97572,1.97742,11000000.0
2006-03-27 00:45:00,1.97619,1.97619,1.97265,1.97277,7000000.0
2006-03-27 00:46:00,1.97433,1.97693,1.97427,1.97427,10000000.0
2006-03-27 00:47:00,1.97463,1.97549,1.97453,1.975,7000000.0
2006-03-27 00:48:00,1.9751,1.97699,1.9751,1.9763,8000000.0
2006-03-27 00:49:00,1.97751,1.97751,1.97678,1.97678,5000000.0
2006-03-27 00:50:00,1.97586,1.97618,1.97553,1.97553,10000000.0
2006-03-27 00:52:00,1.97524,1.97524,1.97463,1.97463,7000000.0
2006-03-27 00:53:00,1.97361,1.97361,1.9728,1.97344,11000000.0
2006-03-27 00:54:00,1.97357,1.97357,1.97337,1.97353,10000000.0
2006-03-27 00:55:00,1.97338,1.97338,1.97245,1.97245,7000000.0
2006-03-27 00:56:00,1.97187,1.97187,1.97092,1.97119,6000000.0
2006-03-27 00:57:00,1.97187,1.97233,1.97187,1.97233,8000000.0
2006-03-27 00:58:00,1.97221,1.97237,1.97219,1.97219,10000000.0
2006-03-27 00:59:00,1.97206,1.97206,1.97188,1.97188,7000000.0
2006-03-27 01:00:00,1.97189,1.97189,1.97121,1.97137,19000000.0
2006-03-27 01:01:00,1.97163,1.97163,1.97129,1.97141,12000000.0
2006-03-27 01:03:00,1.97157,1.97173,1.97145,1.97148,7000000.0
2006-03-27 01:04:00,1.97151,1.97182,1.97151,1.97171,8000000.0
2006-03-27 01:05:00,1.97181,1.97183,1.97173,1.97179,7000000.0
2006-03-27 01:06:00,1.97204,1.97259,1.97204,1.9725,8000000.0
2006-03-27 01:07:00,1.97264,1.97266,1.97253,1.97256,11000000.0
2006-03-27 01:08:00,1.97263,1.97263,1.9722,1.97224,10000000.0
2006-03-27 01:09:00,1.97236,1.97245,1.97226,1.97233,8000000.0
2006-03-27 01:10:00,1.97238,1.97244,1.97201,1.97223,10000000.0
2006-03-27 01:11:00,1.97157,1.97168,1.9704,1.9704,11000000.0
2006-03-27 01:12:00,1.97031,1.9708,1.97031,1.9708,8000000.0
2006-03-27 01:13:00,1.97117,1.9715,1.97117,1.97149,8000000.0
2006-03-27 01:14:00,1.97164,1.97177,1.97162,1.97177,10000000.0
2006-03-27 01:15:00,1.97196,1.97306,1.97196,1.97306,10000000.0
2006-03-27 01:19:00,1.97233,1.97233,1.97182,1.97182,11000000.0
2006-03-27 01:20:00,1.97134,1.97134,1.97116,1.97116,13000000.0
2006-03-27 01:21:00,1.97082,1.97082,1.97059,1.97059,7000000.0
2006-03-27 01:22:00,1.97034,1.97036,1.97003,1.97003,7000000.0
2006-03-27 01:23:00,1.96973,1.96973,1.96895,1.96952,8000000.0
2006-03-27 01:24:00,1.96959,1.96961,1.96948,1.96957,7000000.0
2006-03-27 01:26:00,1.96962,1.97004,1.96962,1.96989,14000000.0
2006-03-27 01:27:00,1.96955,1.96955,1.96945,1.96955,15000000.0
2006-03-27 01:28:00,1.96929,1.96934,1.96918,1.96928,9000000.0
2006-03-27 01:29:00,1.969,1.96924,1.969,1.96919,10000000.0
2006-03-27 01:30:00,1.96925,1.96936,1.9692,1.96935,10000000.0
2006-03-27 01:31:00,1.96935,1.96942,1.96923,1.96939,7000000.0
2006-03-27 01:32:00,1.9694,1.9694,1.96886,1.96886,18000000.0
2006-03-27 01:33:00,1.96888,1.96888,1.96838,1.96838,6000000.0
2006-03-27 01:34:00,1.96867,1.96883,1.96867,1.96883,16000000.0
2006-03-27 01:35:00,1.96888,1.96892,1.96879,1.96887,8000000.0
2006-03-27 01:36:00,1.96874,1.96882,1.9686,1.9686,9000000.0
2006-03-27 01:37:00,1.96818,1.9685,1.96802,1.9685,5000000.0
2006-03-27 01:38:00,1.96882,1.96882,1.96861,1.96861,12000000.0
2006-03-27 01:39:00,1.96892,1.96892,1.96878,1.96885,12000000.0
2006-03-27 01:41:00,1.96874,1.96874,1.96837,1.96837,11000000.0
2006-03-27 01:42:00,1.96862,1.96862,1.96856,1.96856,7000000.0
2006-03-27 01:43:00,1.96857,1.96857,1.96823,1.96837,8000000.0
2006-03-27 01:44:00,1.96829,1.9683,1.96825,1.96828,7000000.0
2006-03-27 01:45:00,1.96833,1.96841,1.96828,1.96841,7000000.0
2006-03-27 01:47:00,1.9683,1.9684,1.96826,1.9683,14000000.0
2006-03-27 01:48:00,1.96831,1.96851,1.9682,1.96851,7000000.0
2006-03-27 01:49:00,1.96884,1.97016,1.96884,1.97016,8000000.0
2006-03-27 01:50:00,1.97,1.97005,1.96938,1.96938,10000000.0
2006-03-27 01:51:00,1.96924,1.96932,1.96907,1.96907,16000000.0
2006-03-27 01:52:00,1.96892,1.96902,1.96892,1.96897,13000000.0
2006-03-27 01:53:00,1.96913,1.96919,1.96897,1.96897,7000000.0
2006-03-27 01:54:00,1.96885,1.96886,1.96871,1.96874,9000000.0
2006-03-27 01:55:00,1.96855,1.96867,1.96827,1.96827,11000000.0
2006-03-27 01:56:00,1.96792,1.96793,1.96785,1.96793,17000000.0
2006-03-27 01:58:00,1.96754,1.96779,1.96737,1.96737,10000000.0
2006-03-27 01:59:00,1.96731,1.96742,1.96725,1.96742,7000000.0
2006-03-27 02:00:00,1.96738,1.96738,1.96642,1.96643,10000000.0
2006-03-27 02:01:00,1.96668,1.96736,1.96668,1.96736,8000000.0
2006-03-27 02:04:00,1.96748,1.96778,1.96726,1.96778,7000000.0
2006-03-27 02:05:00,1.96823,1.96853,1.96823,1.96853,10000000.0
2006-03-27 02:06:00,1.96854,1.96856,1.96827,1.96827,10000000.0
2006-03-27 02:07:00,1.96863,1.96892,1.96863,1.96872,8000000.0
2006-03-27 02:09:00,1.96842,1.9687,1.96842,1.96857,7000000.0
2006-03-27 02:10:00,1.96842,1.96842,1.96788,1.96788,9000000.0
2006-03-27 02:11:00,1.96797,1.96797,1.96757,1.96768,8000000.0
2006-03-27 02:12:00,1.96777,1.96825,1.96777,1.96811,8000000.0
2006-03-27 02:13:00,1.96819,1.96833,1.96813,1.96813,7000000.0
2006-03-27 02:16:00,1.96812,1.96844,1.96812,1.96841,8000000.0
2006-03-27 02:19:00,1.96862,1.96943,1.96862,1.96943,11000000.0
2006-03-27 02:20:00,1.96957,1.96979,1.96957,1.96979,6000000.0
2006-03-27 02:21:00,1.96993,1.97007,1.96993,1.96993,7000000.0
2006-03-27 02:22:00,1.97003,1.97064,1.97,1.97064,8000000.0
2006-03-27 02:23:00,1.97089,1.97131,1.97089,1.97131,10000000.0
2006-03-27 02:24:00,1.97162,1.972,1.97162,1.972,11000000.0
2006-03-27 02:25:00,1.97245,1.97275,1.9723,1.9723,11000000.0
2006-03-27 02:26:00,1.97245,1.97267,1.97189,1.97267,8000000.0
2006-03-27 02:27:00,1.97272,1.97272,1.97189,1.97189,9000000.0
2006-03-27 02:28:00,1.97178,1.9723,1.97178,1.97182,10000000.0
2006-03-27 02:29:00,1.97168,1.97168,1.97139,1.9714,7000000.0
2006-03-27 02:30:00,1.97144,1.97144,1.97128,1.97143,5000000.0
2006-03-27 02:31:00,1.97168,1.97258,1.97168,1.97258,8000000.0
2006-03-27 02:32:00,1.97246,1.97269,1.97246,1.9726,8000000.0
2006-03-27 02:33:00,1.97333,1.97417,1.97333,1.97398,8000000.0
2006-03-27 02:34:00,1.974,1.97451,1.974,1.97451,7000000.0
2006-03-27 02:35:00,1.97433,1.97438,1.97415,1.97415,11000000.0
2006-03-27 02:36:00,1.97364,1.97422,1.9736,1.9742,7000000.0
2006-03-27 02:37:00,1.97486,1.97486,1.97472,1.97479,7000000.0
2006-03-27 02:39:00,1.97487,1.97616,1.97487,1.97616,8000000.0
2006-03-27 02:40:00,1.97639,1.97639,1.97611,1.97611,7000000.0
2006-03-27 02:41:00,1.97652,1.97778,1.97652,1.97778,8000000.0
2006-03-27 02:42:00,1.97821,1.97864,1.97821,1.97849,7000000.0
2006-03-27 02:43:00,1.97899,1.97983,1.97899,1.97979,9000000.0
2006-03-27 02:44:00,1.98074,1.98126,1.98074,1.9812,7000000.0
2006-03-27 02:45:00,1.98266,1.98266,1.98206,1.98221,8000000.0
2006-03-27 02:46:00,1.98211,1.98212,1.98179,1.98179,8000000.0
2006-03-27 02:47:00,1.98182,1.98182,1.9814,1.98141,9000000.0
2006-03-27 02:48:00,1.98189,1.98233,1.98188,1.98233,8000000.0
2006-03-27 02:49:00,1.98192,1.98192,1.98131,1.98131,11000000.0
2006-03-27 02:50:00,1.98093,1.98093,1.98019,1.98081,7000000.0
2006-03-27 02:51:00,1.98095,1.98097,1.98031,1.98031,8000000.0
2006-03-27 02:52:00,1.98064,1.98116,1.98055,1.98116,6000000.0
2006-03-27 02:53:00,1.98063,1.98063,1.98026,1.98026,8000000.0
2006-03-27 02:54:00,1.98031,1.98055,1.98031,1.98041,8000000.0
2006-03-27 02:55:00,1.98013,1.98033,1.97989,1.97996,8000000.0
2006-03-27 02:56:00,1.97997,1.98007,1.97986,1.98007,7000000.0
2006-03-27 02:57:00,1.98002,1.98002,1.97929,1.97929,8000000.0
2006-03-27 02:58:00,1.97871,1.97871,1.97833,1.97833,9000000.0
2006-03-27 02:59:00,1.97798,1.97798,1.97771,1.9778,9000000.0
2006-03-27 03:00:00,1.97783,1.97859,1.97783,1.97859,6000000.0
2006-03-27 03:01:00,1.97892,1.97892,1.97808,1.97808,8000000.0
2006-03-27 03:02:00,1.97814,1.97863,1.97814,1.97863,11000000.0
2006-03-27 03:03:00,1.97898,1.97905,1.97898,1.97901,7000000.0
2006-03-27 03:04:00,1.97867,1.9787,1.97832,1.97856,7000000.0
2006-03-27 03:05:00,1.9784,1.97867,1.9784,1.97846,8000000.0
2006-03-27 03:06:00,1.97842,1.97842,1.97789,1.97794,8000000.0
2006-03-27 03:07:00,1.97792,1.97792,1.97767,1.9779,8000000.0
2006-03-27 03:08:00,1.97776,1.97781,1.97772,1.9778,5000000.0
2006-03-27 03:09:00,1.97789,1.97816,1.97785,1.97816,8000000.0
2006-03-27 03:10:00,1.97875,1.97893,1.97858,1.97858,7000000.0
2006-03-27 03:11:00,1.97865,1.97873,1.97858,1.97873,10000000.0
2006-03-27 03:12:00,1.97883,1.97896,1.97874,1.97874,7000000.0
2006-03-27 03:13:00,1.97892,1.97892,1.97824,1.97824,11000000.0
2006-03-27 03:14:00,1.97819,1.97847,1.97814,1.97821,11000000.0
2006-03-27 03:15:00,1.97837,1.9789,1.97837,1.9789,7000000.0
2006-03-27 03:16:00,1.97973,1.97994,1.9796,1.9797,7000000.0
2006-03-27 03:17:00,1.97967,1.98006,1.97947,1.98006,11000000.0
2006-03-27 03:18:00,1.98017,1.98017,1.97991,1.98004,10000000.0
2006-03-27 03:19:00,1.98025,1.98029,1.9801,1.98013,6000000.0
2006-03-27 03:20:00,1.98018,1.98041,1.98013,1.98013,7000000.0
2006-03-27 03:21:00,1.98008,1.98026,1.9798,1.98022,7000000.0
2006-03-27 03:22:00,1.98008,1.98008,1.97968,1.97997,7000000.0
2006-03-27 03:23:00,1.9805,1.98063,1.98042,1.9806,7000000.0
2006-03-27 03:24:00,1.98068,1.98073,1.97882,1.98071,8000000.0
2006-03-27 03:25:00,1.98073,1.98209,1.98073,1.98209,8000000.0
2006-03-27 03:26:00,1.98222,1.98231,1.98203,1.98203,11000000.0
2006-03-27 03:27:00,1.98136,1.98186,1.98105,1.98186,8000000.0
2006-03-27 03:28:00,1.98185,1.98185,1.98121,1.98179,10000000.0
2006-03-27 03:29:00,1.98183,1.98183,1.9815,1.98152,11000000.0
2006-03-27 03:30:00,1.98135,1.98153,1.9813,1.98153,7000000.0
2006-03-27 03:31:00,1.9815,1.98159,1.9815,1.98153,9000000.0
2006-03-27 03:33:00,1.98101,1.98139,1.98093,1.98139,7000000.0
2006-03-27 03:34:00,1.98149,1.98149,1.98125,1.98125,8000000.0
2006-03-27 03:35:00,1.98083,1.98114,1.98083,1.9811,10000000.0
2006-03-27 03:36:00,1.98082,1.98104,1.98082,1.98104,5000000.0
2006-03-27 03:37:00,1.98101,1.98104,1.98092,1.98092,9000000.0
2006-03-27 03:38:00,1.98113,1.98169,1.98113,1.98169,7000000.0
2006-03-27 03:39:00,1.9817,1.98179,1.98164,1.9817,8000000.0
2006-03-27 03:40:00,1.98169,1.98186,1.98155,1.98186,5000000.0
2006-03-27 03:41:00,1.98228,1.98283,1.98183,1.98283,10000000.0
2006-03-27 03:42:00,1.98371,1.98392,1.98341,1.98341,10000000.0
2006-03-27 03:43:00,1.98354,1.98362,1.98315,1.98315,8000000.0
2006-03-27 03:44:00,1.98303,1.98303,1.98246,1.98267,8000000.0
2006-03-27 03:45:00,1.98255,1.98256,1.98224,1.98256,8000000.0
2006-03-27 03:46:00,1.98287,1.98287,1.98267,1.98268,7000000.0
2006-03-27 03:47:00,1.98238,1.98244,1.98221,1.98221,7000000.0
2006-03-27 03:48:00,1.98236,1.98236,1.98215,1.98215,3000000.0
2006-03-27 03:49:00,1.98201,1.98234,1.98201,1.98226,8000000.0
2006-03-27 03:50:00,1.98225,1.98225,1.98153,1.98156,8000000.0
2006-03-27 03:51:00,1.98154,1.98173,1.98138,1.98173,9000000.0
2006-03-27 03:52:00,1.98169,1.9817,1.98141,1.98141,8000000.0
2006-03-27 03:53:00,1.98158,1.98176,1.98147,1.98147,10000000.0
2006-03-27 03:54:00,1.98161,1.98173,1.98154,1.98154,7000000.0
2006-03-27 03:55:00,1.98175,1.98175,1.98136,1.98136,7000000.0
2006-03-27 03:56:00,1.98156,1.98158,1.98137,1.98158,7000000.0
2006-03-27 03:57:00,1.98158,1.98174,1.98153,1.98159,8000000.0
2006-03-27 03:58:00,1.9813,1.98131,1.97941,1.98131,7000000.0
2006-03-27 03:59:00,1.98145,1.98145,1.98128,1.98128,7000000.0
2006-03-27 04:01:00,1.98139,1.9815,1.98124,1.9815,7000000.0
2006-03-27 04:02:00,1.98092,1.98113,1.98089,1.98113,8000000.0
2006-03-27 04:03:00,1.98106,1.98122,1.98069,1.98069,8000000.0
2006-03-27 04:04:00,1.9806,1.98073,1.98055,1.98055,8000000.0
2006-03-27 04:05:00,1.98087,1.98087,1.9804,1.98041,8000000.0
2006-03-27 04:06:00,1.98058,1.98068,1.9805,1.9805,9000000.0
2006-03-27 04:09:00,1.98101,1.9811,1.9808,1.9811,7000000.0
2006-03-27 04:11:00,1.98096,1.98121,1.98096,1.98121,7000000.0
2006-03-27 04:12:00,1.98072,1.98076,1.98063,1.98063,7000000.0
2006-03-27 04:13:00,1.9804,1.98046,1.98011,1.98011,8000000.0
2006-03-27 04:14:00,1.98033,1.98033,1.97995,1.97995,7000000.0
2006-03-27 04:15:00,1.97989,1.98017,1.97989,1.98017,7000000.0
2006-03-27 04:16:00,1.98017,1.98017,1.97998,1.97998,4000000.0
2006-03-27 04:17:00,1.98004,1.98027,1.98004,1.98022,7000000.0
2006-03-27 04:18:00,1.98019,1.98041,1.98013,1.98013,8000000.0
2006-03-27 04:19:00,1.98038,1.98038,1.98001,1.9801,8000000.0
2006-03-27 04:21:00,1.98008,1.9803,1.97996,1.97996,8000000.0
2006-03-27 04:22:00,1.9808,1.98085,1.98056,1.98059,9000000.0
2006-03-27 04:23:00,1.98051,1.98051,1.98031,1.98049,7000000.0
2006-03-27 04:24:00,1.98016,1.98048,1.98006,1.98048,9000000.0
2006-03-27 04:25:00,1.98069,1.98084,1.98063,1.9808,7000000.0
2006-03-27 04:26:00,1.98036,1.98042,1.98014,1.98014,7000000.0
2006-03-27 04:27:00,1.9801,1.98026,1.98006,1.98006,8000000.0
2006-03-27 04:28:00,1.98003,1.98072,1.98003,1.98072,7000000.0
2006-03-27 04:29:00,1.98064,1.98099,1.98056,1.98099,8000000.0
2006-03-27 04:30:00,1.98141,1.9817,1.98136,1.9817,9000000.0
2006-03-27 04:31:00,1.98182,1.98182,1.98138,1.98138,10000000.0
2006-03-27 04:32:00,1.98104,1.98157,1.98086,1.98157,9000000.0
2006-03-27 04:33:00,1.98152,1.98152,1.98128,1.98131,8000000.0
2006-03-27 04:34:00,1.98158,1.98158,1.98124,1.98131,7000000.0
2006-03-27 04:35:00,1.98114,1.98114,1.98098,1.98098,7000000.0
2006-03-27 04:36:00,1.981,1.98113,1.981,1.98113,6000000.0
2006-03-27 04:37:00,1.98113,1.98124,1.98086,1.98086,11000000.0
2006-03-27 04:38:00,1.9808,1.98084,1.98071,1.98079,9000000.0
2006-03-27 04:39:00,1.98079,1.98082,1.98072,1.98072,9000000.0
2006-03-27 04:41:00,1.98064,1.98064,1.98039,1.98052,8000000.0
2006-03-27 04:42:00,1.98054,1.98056,1.98043,1.98045,7000000.0
2006-03-27 04:43:00,1.98055,1.9807,1.98028,1.98043,11000000.0
2006-03-27 04:44:00,1.98066,1.9807,1.98056,1.98065,9000000.0
2006-03-27 04:45:00,1.98054,1.98054,1.98025,1.98044,8000000.0
2006-03-27 04:47:00,1.98022,1.98037,1.98013,1.98037,7000000.0
2006-03-27 04:48:00,1.98016,1.98039,1.98016,1.98039,7000000.0
2006-03-27 04:49:00,1.98049,1.98052,1.98014,1.98033,11000000.0
2006-03-27 04:50:00,1.98052,1.98052,1.98033,1.98033,6000000.0
2006-03-27 04:51:00,1.9806,1.9806,1.98035,1.98035,7000000.0
2006-03-27 04:52:00,1.9804,1.98065,1.9804,1.98065,10000000.0
2006-03-27 04:53:00,1.9807,1.98099,1.98056,1.98056,9000000.0
2006-03-27 04:54:00,1.98089,1.98089,1.98077,1.98077,7000000.0
2006-03-27 04:55:00,1.98081,1.98092,1.98075,1.98086,8000000.0
2006-03-27 04:56:00,1.98073,1.98073,1.97997,1.97997,7000000.0
2006-03-27 04:57:00,1.97988,1.98007,1.97988,1.98006,8000000.0
2006-03-27 04:58:00,1.98014,1.9802,1.98012,1.9802,8000000.0
2006-03-27 04:59:00,1.98025,1.9807,1.98008,1.9807,8000000.0
2006-03-27 05:00:00,1.98076,1.98077,1.98048,1.98048,7000000.0
2006-03-27 05:01:00,1.9807,1.98093,1.98068,1.98087,7000000.0
2006-03-27 05:02:00,1.98107,1.98107,1.98085,1.98097,7000000.0
2006-03-27 05:05:00,1.98084,1.98109,1.98084,1.98094,8000000.0
2006-03-27 05:06:00,1.98075,1.98099,1.98068,1.9808,8000000.0
2006-03-27 05:07:00,1.98102,1.98118,1.98094,1.98094,8000000.0
2006-03-27 05:08:00,1.98078,1.98121,1.98078,1.98108,10000000.0
2006-03-27 05:09:00,1.98124,1.98124,1.98098,1.98098,7000000.0
2006-03-27 05:10:00,1.98092,1.98099,1.98078,1.98095,7000000.0
2006-03-27 05:11:00,1.98069,1.98075,1.98036,1.98062,8000000.0
2006-03-27 05:12:00,1.98064,1.98084,1.98064,1.98071,11000000.0
2006-03-27 05:13:00,1.98066,1.98073,1.98056,1.98056,8000000.0
2006-03-27 05:14:00,1.98074,1.98074,1.98024,1.98024,11000000.0
2006-03-27 05:15:00,1.98008,1.98054,1.98008,1.98041,11000000.0
2006-03-27 05:16:00,1.9807,1.98086,1.98042,1.98084,9000000.0
2006-03-27 05:17:00,1.98075,1.98075,1.98025,1.98025,8000000.0
2006-03-27 05:18:00,1.98003,1.98003,1.9791,1.97917,8000000.0
2006-03-27 05:19:00,1.97923,1.97934,1.97904,1.97934,7000000.0
2006-03-27 05:20:00,1.97973,1.9799,1.97945,1.97945,10000000.0
2006-03-27 05:21:00,1.97944,1.97971,1.97944,1.97971,8000000.0
2006-03-27 05:22:00,1.97968,1.97993,1.97968,1.97975,7000000.0
2006-03-27 05:23:00,1.97982,1.97986,1.97954,1.97986,10000000.0
2006-03-27 05:24:00,1.97959,1.97959,1.97909,1.97924,7000000.0
2006-03-27 05:25:00,1.97943,1.97985,1.97943,1.97985,7000000.0
2006-03-27 05:26:00,1.98021,1.98021,1.97948,1.97948,7000000.0
2006-03-27 05:27:00,1.97989,1.98015,1.97984,1.98013,8000000.0
2006-03-27 05:28:00,1.98025,1.98025,1.97987,1.97987,9000000.0
2006-03-27 05:29:00,1.97997,1.98007,1.97988,1.98007,7000000.0
2006-03-27 05:30:00,1.98018,1.98024,1.98004,1.98004,7000000.0
2006-03-27 05:31:00,1.98039,1.98045,1.98026,1.9804,8000000.0
2006-03-27 05:32:00,1.98034,1.98065,1.98034,1.98065,8000000.0
2006-03-27 05:33:00,1.98079,1.98146,1.98079,1.98115,9000000.0
2006-03-27 05:34:00,1.98146,1.98161,1.98146,1.9816,5000000.0
2006-03-27 05:35:00,1.98154,1.98201,1.98151,1.98173,7000000.0
2006-03-27 05:36:00,1.98163,1.98167,1.98133,1.98133,11000000.0
2006-03-27 05:37:00,1.98087,1.98087,1.98072,1.98072,7000000.0
2006-03-27 05:39:00,1.98064,1.98064,1.98055,1.9806,7000000.0
2006-03-27 05:40:00,1.98047,1.98051,1.98024,1.98032,8000000.0
2006-03-27 05:41:00,1.98037,1.98084,1.98037,1.98084,8000000.0
2006-03-27 05:42:00,1.98091,1.98091,1.98065,1.98065,7000000.0
2006-03-27 05:43:00,1.98057,1.98073,1.98038,1.98038,9000000.0
2006-03-27 05:44:00,1.98032,1.98041,1.97999,1.98041,8000000.0
2006-03-27 05:45:00,1.98013,1.98023,1.98003,1.98023,11000000.0
2006-03-27 05:46:00,1.98006,1.98008,1.97998,1.97999,5000000.0
2006-03-27 05:47:00,1.98,1.98001,1.97968,1.97968,8000000.0
2006-03-27 05:48:00,1.97972,1.97999,1.97972,1.97994,7000000.0
2006-03-27 05:49:00,1.97982,1.98,1.97982,1.9799,8000000.0
2006-03-27 05:50:00,1.98004,1.98004,1.97968,1.97983,9000000.0
2006-03-27 05:52:00,1.97967,1.97983,1.97967,1.97977,8000000.0
2006-03-27 05:53:00,1.98005,1.98005,1.97984,1.97984,7000000.0
2006-03-27 05:54:00,1.97984,1.9799,1.97978,1.97979,10000000.0
2006-03-27 05:55:00,1.97986,1.9801,1.97986,1.98006,8000000.0
2006-03-27 05:56:00,1.9801,1.9801,1.97994,1.97994,5000000.0
2006-03-27 05:57:00,1.97987,1.98008,1.97987,1.97992,8000000.0
2006-03-27 05:59:00,1.98001,1.98017,1.97993,1.9801,10000000.0
2006-03-27 06:00:00,1.98017,1.98042,1.98017,1.98032,8000000.0
2006-03-27 06:01:00,1.98024,1.98034,1.98023,1.98023,7000000.0
2006-03-27 06:02:00,1.98038,1.98047,1.98024,1.98024,7000000.0
2006-03-27 06:03:00,1.98039,1.98039,1.98004,1.98004,8000000.0
2006-03-27 06:04:00,1.98013,1.98035,1.98013,1.98029,7000000.0
2006-03-27 06:05:00,1.98038,1.98038,1.98019,1.98035,7000000.0
2006-03-27 06:06:00,1.98028,1.98028,1.98022,1.98025,5000000.0
2006-03-27 06:07:00,1.98024,1.98024,1.98011,1.98014,7000000.0
2006-03-27 06:08:00,1.98,1.98,1.97979,1.97987,6000000.0
2006-03-27 06:09:00,1.98006,1.98013,1.97987,1.98006,8000000.0
2006-03-27 06:10:00,1.98014,1.98026,1.98009,1.98022,8000000.0
2006-03-27 06:11:00,1.98037,1.98041,1.9803,1.98041,8000000.0
2006-03-27 06:12:00,1.98039,1.98039,1.97998,1.98006,8000000.0
2006-03-27 06:13:00,1.97996,1.97996,1.97893,1.97893,8000000.0
2006-03-27 06:14:00,1.97811,1.97898,1.97798,1.97898,7000000.0
2006-03-27 06:15:00,1.97876,1.97876,1.97847,1.97858,8000000.0
2006-03-27 06:16:00,1.97858,1.97858,1.97836,1.97836,5000000.0
2006-03-27 06:17:00,1.97822,1.97824,1.97801,1.97809,7000000.0
2006-03-27 06:19:00,1.97829,1.97864,1.97828,1.97859,7000000.0
2006-03-27 06:20:00,1.97853,1.97868,1.97844,1.97845,6000000.0
2006-03-27 06:21:00,1.97876,1.97956,1.97876,1.97956,8000000.0
2006-03-27 06:22:00,1.97958,1.97958,1.97921,1.97952,8000000.0
2006-03-27 06:23:00,1.97952,1.97952,1.97891,1.97891,8000000.0
2006-03-27 06:24:00,1.97867,1.97877,1.97854,1.97859,11000000.0
2006-03-27 06:27:00,1.9787,1.97894,1.9787,1.9789,7000000.0
2006-03-27 06:28:00,1.97887,1.97895,1.97874,1.97895,8000000.0
2006-03-27 06:29:00,1.97866,1.97866,1.97833,1.97833,8000000.0
2006-03-27 06:32:00,1.97825,1.97834,1.97823,1.97823,6000000.0
2006-03-27 06:33:00,1.97819,1.97826,1.97807,1.97826,7000000.0
2006-03-27 06:34:00,1.97823,1.97823,1.97798,1.97798,7000000.0
2006-03-27 06:35:00,1.97817,1.9787,1.97817,1.9787,11000000.0
2006-03-27 06:37:00,1.97851,1.97871,1.97845,1.97871,10000000.0
2006-03-27 06:38:00,1.97853,1.97881,1.97853,1.97875,8000000.0
2006-03-27 06:39:00,1.97874,1.97883,1.97865,1.97868,11000000.0
2006-03-27 06:40:00,1.97851,1.97887,1.97851,1.97864,7000000.0
2006-03-27 06:41:00,1.97878,1.97878,1.97838,1.97838,7000000.0
2006-03-27 06:42:00,1.97871,1.97874,1.97856,1.97868,5000000.0
2006-03-27 06:44:00,1.97876,1.97878,1.97861,1.97877,8000000.0
2006-03-27 06:45:00,1.97875,1.97878,1.97856,1.97878,8000000.0
2006-03-27 06:46:00,1.9789,1.9789,1.97863,1.97888,10000000.0
2006-03-27 06:47:00,1.97888,1.97888,1.97851,1.97851,8000000.0
2006-03-27 06:48:00,1.9786,1.9786,1.97838,1.97842,7000000.0
2006-03-27 06:49:00,1.97835,1.97841,1.97826,1.97834,8000000.0
2006-03-27 06:50:00,1.97837,1.97844,1.97823,1.97827,5000000.0
2006-03-27 06:51:00,1.97823,1.97832,1.97821,1.97826,10000000.0
2006-03-27 06:52:00,1.97838,1.97849,1.97829,1.97849,8000000.0
2006-03-27 06:53:00,1.97842,1.9785,1.97827,1.97827,8000000.0
2006-03-27 06:54:00,1.97835,1.97835,1.97791,1.97791,7000000.0
2006-03-27 06:55:00,1.97826,1.97853,1.97808,1.9783,7000000.0
2006-03-27 06:56:00,1.97843,1.97844,1.97827,1.97829,11000000.0
2006-03-27 06:57:00,1.97818,1.97842,1.97816,1.97842,7000000.0
2006-03-27 06:58:00,1.9783,1.9784,1.97807,1.97807,7000000.0
2006-03-27 06:59:00,1.97818,1.97823,1.97801,1.97814,7000000.0
2006-03-27 07:00:00,1.97812,1.97823,1.97791,1.97791,7000000.0
2006-03-27 07:01:00,1.97818,1.97819,1.97799,1.97805,7000000.0
2006-03-27 07:02:00,1.97801,1.97809,1.97801,1.97809,7000000.0
2006-03-27 07:03:00,1.97776,1.97864,1.97776,1.97864,7000000.0
2006-03-27 07:04:00,1.97881,1.97881,1.97863,1.97881,8000000.0
2006-03-27 07:05:00,1.97887,1.97894,1.97883,1.97894,11000000.0
2006-03-27 07:06:00,1.97863,1.97896,1.97863,1.97896,11000000.0
2006-03-27 07:07:00,1.97867,1.97879,1.97863,1.97863,11000000.0
2006-03-27 07:08:00,1.97866,1.97866,1.97832,1.97855,9000000.0
2006-03-27 07:09:00,1.97893,1.97916,1.97893,1.97899,8000000.0
2006-03-27 07:10:00,1.97892,1.97912,1.97892,1.97909,7000000.0
2006-03-27 07:11:00,1.97904,1.97904,1.97863,1.97884,10000000.0
2006-03-27 07:13:00,1.97854,1.97858,1.9782,1.97822,8000000.0
2006-03-27 07:14:00,1.97795,1.97805,1.97786,1.97805,7000000.0
2006-03-27 07:15:00,1.97821,1.97821,1.97782,1.97786,10000000.0
2006-03-27 07:16:00,1.97793,1.97809,1.97779,1.97809,8000000.0
2006-03-27 07:17:00,1.97834,1.97855,1.97819,1.97855,11000000.0
2006-03-27 07:18:00,1.97868,1.97924,1.97868,1.97924,8000000.0
2006-03-27 07:19:00,1.97934,1.97948,1.97934,1.97935,8000000.0
2006-03-27 07:20:00,1.97947,1.98031,1.97947,1.98027,9000000.0
2006-03-27 07:21:00,1.98033,1.98041,1.98003,1.98003,10000000.0
2006-03-27 07:22:00,1.97995,1.98058,1.97995,1.98058,11000000.0
2006-03-27 07:23:00,1.98067,1.98081,1.98054,1.98081,7000000.0
2006-03-27 07:24:00,1.98092,1.9811,1.98078,1.98078,9000000.0
2006-03-27 07:25:00,1.9804,1.9804,1.98017,1.98017,8000000.0
2006-03-27 07:26:00,1.98006,1.98057,1.98006,1.98051,7000000.0
2006-03-27 07:27:00,1.9806,1.98082,1.98036,1.98082,7000000.0
2006-03-27 07:28:00,1.9808,1.9808,1.98063,1.98079,7000000.0
2006-03-27 07:29:00,1.98066,1.98098,1.98066,1.98085,8000000.0
2006-03-27 07:30:00,1.98058,1.98071,1.98058,1.98059,8000000.0
2006-03-27 07:31:00,1.98104,1.98171,1.98104,1.98171,7000000.0
2006-03-27 07:32:00,1.9818,1.98186,1.98158,1.98167,9000000.0
2006-03-27 07:33:00,1.98133,1.98135,1.98116,1.98116,8000000.0
2006-03-27 07:34:00,1.98094,1.98094,1.98048,1.98048,11000000.0
2006-03-27 07:35:00,1.9807,1.98094,1.9807,1.98084,8000000.0
2006-03-27 07:37:00,1.98095,1.98109,1.9808,1.9808,7000000.0
2006-03-27 07:38:00,1.98079,1.98079,1.98058,1.98066,11000000.0
2006-03-27 07:39:00,1.98057,1.98072,1.98049,1.98072,7000000.0
2006-03-27 07:40:00,1.98087,1.98098,1.9808,1.9808,8000000.0
2006-03-27 07:41:00,1.9808,1.98089,1.98078,1.98083,9000000.0
2006-03-27 07:43:00,1.98085,1.98091,1.98073,1.98082,7000000.0
2006-03-27 07:45:00,1.98095,1.98102,1.98088,1.98102,7000000.0
2006-03-27 07:46:00,1.98084,1.98096,1.98081,1.98096,7000000.0
2006-03-27 07:47:00,1.98106,1.98109,1.98097,1.98109,7000000.0
2006-03-27 07:48:00,1.9809,1.98106,1.98089,1.98092,8000000.0
2006-03-27 07:49:00,1.98087,1.98117,1.98086,1.98117,8000000.0
2006-03-27 07:50:00,1.98156,1.98156,1.98137,1.98145,7000000.0
2006-03-27 07:51:00,1.98153,1.98201,1.98139,1.98201,8000000.0
2006-03-27 07:52:00,1.98162,1.9817,1.98144,1.98151,10000000.0
2006-03-27 07:53:00,1.98122,1.98179,1.98122,1.98179,11000000.0
2006-03-27 07:54:00,1.98195,1.98215,1.98188,1.98201,9000000.0
2006-03-27 07:55:00,1.98205,1.98227,1.98205,1.98206,9000000.0
2006-03-27 07:56:00,1.98229,1.98303,1.98229,1.983,9000000.0
2006-03-27 07:57:00,1.98352,1.98423,1.98352,1.98421,7000000.0
2006-03-27 07:58:00,1.98465,1.98465,1.98345,1.98345,7000000.0
2006-03-27 07:59:00,1.98394,1.98578,1.98394,1.98578,7000000.0
2006-03-27 08:00:00,1.98598,1.98598,1.98498,1.98498,8000000.0
2006-03-27 08:01:00,1.98491,1.98495,1.98459,1.98495,10000000.0
2006-03-27 08:02:00,1.98487,1.98488,1.98478,1.98487,7000000.0
2006-03-27 08:03:00,1.98575,1.98604,1.98533,1.98539,8000000.0
2006-03-27 08:04:00,1.9858,1.98666,1.9858,1.98657,8000000.0
2006-03-27 08:05:00,1.98716,1.98768,1.98716,1.98768,8000000.0
2006-03-27 08:06:00,1.98768,1.98768,1.98716,1.98718,6000000.0
2006-03-27 08:07:00,1.98681,1.98707,1.98681,1.98707,7000000.0
2006-03-27 08:08:00,1.98692,1.98712,1.98692,1.98694,7000000.0
2006-03-27 08:09:00,1.98692,1.98692,1.98671,1.98686,7000000.0
2006-03-27 08:10:00,1.98719,1.98776,1.98719,1.98776,7000000.0
2006-03-27 08:11:00,1.98861,1.98865,1.98791,1.98791,8000000.0
2006-03-27 08:12:00,1.98815,1.98856,1.98797,1.98797,9000000.0
2006-03-27 08:13:00,1.98777,1.98793,1.98737,1.98737,7000000.0
2006-03-27 08:14:00,1.98703,1.98723,1.98694,1.98694,9000000.0
2006-03-27 08:15:00,1.98714,1.98769,1.98714,1.98734,8000000.0
2006-03-27 08:16:00,1.98718,1.98722,1.98699,1.98706,11000000.0
2006-03-27 08:17:00,1.98684,1.98684,1.98607,1.98607,7000000.0
2006-03-27 08:18:00,1.98638,1.98682,1.98635,1.98635,9000000.0
2006-03-27 08:19:00,1.98628,1.98679,1.98628,1.98647,7000000.0
2006-03-27 08:20:00,1.98636,1.9866,1.98636,1.98658,8000000.0
2006-03-27 08:21:00,1.98666,1.98666,1.9862,1.9862,8000000.0
2006-03-27 08:22:00,1.98621,1.98645,1.98608,1.98645,8000000.0
2006-03-27 08:23:00,1.98661,1.98666,1.98651,1.98662,7000000.0
2006-03-27 08:24:00,1.98713,1.98732,1.98703,1.98703,7000000.0
2006-03-27 08:25:00,1.98772,1.98791,1.98754,1.98779,8000000.0
2006-03-27 08:26:00,1.98798,1.98832,1.98798,1.98811,7000000.0
2006-03-27 08:27:00,1.98852,1.98859,1.98832,1.98859,10000000.0
2006-03-27 08:28:00,1.98855,1.98855,1.98822,1.98823,7000000.0
2006-03-27 08:29:00,1.98821,1.98854,1.9882,1.98821,10000000.0
2006-03-27 08:30:00,1.98849,1.98927,1.98849,1.98927,7000000.0
2006-03-27 08:31:00,1.98916,1.98916,1.98725,1.98725,10000000.0
2006-03-27 08:32:00,1.9866,1.98693,1.9866,1.98684,8000000.0
2006-03-27 08:33:00,1.98696,1.98703,1.9865,1.9865,7000000.0
2006-03-27 08:34:00,1.98647,1.98647,1.98534,1.98534,9000000.0
2006-03-27 08:35:00,1.98456,1.98456,1.9834,1.9834,9000000.0
2006-03-27 08:36:00,1.98401,1.98552,1.98401,1.98545,8000000.0
2006-03-27 08:37:00,1.98522,1.98522,1.98496,1.98512,9000000.0
2006-03-27 08:38:00,1.98484,1.98503,1.98455,1.9849,10000000.0
2006-03-27 08:39:00,1.98499,1.98541,1.98499,1.98541,11000000.0
2006-03-27 08:40:00,1.98471,1.98487,1.98453,1.98453,8000000.0
2006-03-27 08:41:00,1.98409,1.9843,1.98372,1.98372,11000000.0
2006-03-27 08:42:00,1.98371,1.98384,1.98363,1.98367,10000000.0
2006-03-27 08:43:00,1.98305,1.98305,1.98265,1.98285,8000000.0
2006-03-27 08:44:00,1.98234,1.98234,1.98141,1.98141,10000000.0
2006-03-27 08:45:00,1.98145,1.98194,1.98145,1.98194,8000000.0
2006-03-27 08:46:00,1.98292,1.98322,1.98157,1.98263,8000000.0
2006-03-27 08:47:00,1.98307,1.98365,1.98307,1.98365,7000000.0
2006-03-27 08:48:00,1.9838,1.98415,1.9838,1.98413,8000000.0
2006-03-27 08:49:00,1.98399,1.98399,1.98315,1.98315,11000000.0
2006-03-27 08:50:00,1.98303,1.98309,1.98298,1.98299,7000000.0
2006-03-27 08:51:00,1.98306,1.98311,1.98292,1.98292,8000000.0
2006-03-27 08:52:00,1.9829,1.9829,1.98236,1.98236,9000000.0
2006-03-27 08:53:00,1.98237,1.98269,1.98209,1.98247,8000000.0
2006-03-27 08:54:00,1.98245,1.98256,1.9822,1.98224,8000000.0
2006-03-27 08:55:00,1.98224,1.98224,1.98208,1.98218,8000000.0
2006-03-27 08:56:00,1.98218,1.98232,1.98186,1.98186,7000000.0
2006-03-27 08:57:00,1.98121,1.98121,1.98074,1.98074,8000000.0
2006-03-27 08:58:00,1.98052,1.98069,1.9805,1.9805,7000000.0
2006-03-27 08:59:00,1.98015,1.98053,1.98015,1.98053,7000000.0
2006-03-27 09:00:00,1.98059,1.98059,1.98026,1.98026,8000000.0
2006-03-27 09:01:00,1.9801,1.9801,1.97971,1.97996,9000000.0
2006-03-27 09:02:00,1.97984,1.98,1.97983,1.97989,10000000.0
2006-03-27 09:03:00,1.97969,1.98007,1.97969,1.97997,7000000.0
2006-03-27 09:04:00,1.98008,1.98008,1.98,1.98003,7000000.0
2006-03-27 09:05:00,1.97999,1.98036,1.97999,1.98031,7000000.0
2006-03-27 09:06:00,1.98017,1.9808,1.98017,1.9808,11000000.0
2006-03-27 09:07:00,1.98054,1.98054,1.97996,1.98031,8000000.0
2006-03-27 09:08:00,1.98073,1.98093,1.98062,1.98093,7000000.0
2006-03-27 09:09:00,1.98103,1.98131,1.98103,1.98129,11000000.0
2006-03-27 09:10:00,1.98151,1.98255,1.98151,1.98255,7000000.0
2006-03-27 09:11:00,1.98279,1.98314,1.98261,1.98278,9000000.0
2006-03-27 09:12:00,1.98274,1.98392,1.98274,1.98364,8000000.0
2006-03-27 09:13:00,1.98356,1.9841,1.98356,1.9841,9000000.0
2006-03-27 09:14:00,1.98454,1.98454,1.98421,1.98423,11000000.0
2006-03-27 09:15:00,1.98408,1.98413,1.98406,1.98407,7000000.0
2006-03-27 09:16:00,1.98462,1.98543,1.98451,1.98543,8000000.0
2006-03-27 09:17:00,1.98545,1.98589,1.98545,1.98589,11000000.0
2006-03-27 09:18:00,1.98599,1.98675,1.98599,1.98657,8000000.0
2006-03-27 09:19:00,1.98646,1.98646,1.98604,1.98604,7000000.0
2006-03-27 09:20:00,1.98593,1.98593,1.98554,1.98555,7000000.0
2006-03-27 09:21:00,1.98566,1.98568,1.9852,1.9852,8000000.0
2006-03-27 09:22:00,1.98488,1.98488,1.98453,1.9847,8000000.0
2006-03-27 09:23:00,1.98493,1.98513,1.98493,1.98513,7000000.0
2006-03-27 09:24:00,1.98548,1.98577,1.98548,1.98577,8000000.0
2006-03-27 09:25:00,1.98657,1.98753,1.98657,1.98706,7000000.0
2006-03-27 09:26:00,1.98722,1.98801,1.98722,1.98801,11000000.0
2006-03-27 09:27:00,1.98812,1.98813,1.98784,1.98784,11000000.0
2006-03-27 09:28:00,1.98767,1.98767,1.98754,1.98758,9000000.0
2006-03-27 09:29:00,1.98715,1.98724,1.98696,1.98722,8000000.0
2006-03-27 09:30:00,1.98671,1.98671,1.98657,1.98668,7000000.0
2006-03-27 09:31:00,1.98642,1.98667,1.98601,1.98601,7000000.0
2006-03-27 09:32:00,1.98605,1.98605,1.98583,1.98583,7000000.0
2006-03-27 09:33:00,1.98561,1.98561,1.98546,1.98557,8000000.0
2006-03-27 09:34:00,1.98567,1.98594,1.98567,1.98594,7000000.0
2006-03-27 09:35:00,1.98617,1.98682,1.98617,1.98662,10000000.0
2006-03-27 09:36:00,1.98668,1.98673,1.9862,1.9863,8000000.0
2006-03-27 09:37:00,1.98636,1.98651,1.98614,1.98625,11000000.0
2006-03-27 09:39:00,1.98618,1.9863,1.98617,1.9863,7000000.0
2006-03-27 09:40:00,1.98651,1.98691,1.98651,1.98668,9000000.0
2006-03-27 09:41:00,1.98561,1.98561,1.98524,1.98524,8000000.0
2006-03-27 09:42:00,1.98529,1.98551,1.98526,1.98544,10000000.0
2006-03-27 09:43:00,1.98541,1.98541,1.98511,1.98511,11000000.0
2006-03-27 09:44:00,1.98508,1.98527,1.985,1.98521,8000000.0
2006-03-27 09:45:00,1.98529,1.98541,1.98523,1.98527,7000000.0
2006-03-27 09:46:00,1.98523,1.98525,1.98485,1.98517,11000000.0
2006-03-27 09:47:00,1.98527,1.98544,1.98525,1.98544,9000000.0
2006-03-27 09:48:00,1.98542,1.98542,1.98508,1.98508,7000000.0
2006-03-27 09:49:00,1.98429,1.98441,1.98394,1.98424,11000000.0
2006-03-27 09:50:00,1.9845,1.9845,1.98374,1.98374,8000000.0
2006-03-27 09:51:00,1.98351,1.98351,1.98331,1.98337,8000000.0
2006-03-27 09:52:00,1.98289,1.98299,1.98261,1.98299,8000000.0
2006-03-27 09:53:00,1.98291,1.98299,1.98273,1.98278,10000000.0
2006-03-27 09:54:00,1.98306,1.98306,1.98297,1.98297,2000000.0
2006-03-27 09:55:00,1.98281,1.98281,1.98204,1.98218,8000000.0
2006-03-27 09:56:00,1.98235,1.98372,1.98235,1.98372,10000000.0
2006-03-27 09:57:00,1.98333,1.98379,1.98333,1.98349,8000000.0
2006-03-27 09:58:00,1.98353,1.98382,1.98353,1.98371,8000000.0
2006-03-27 09:59:00,1.98418,1.98421,1.98382,1.98382,10000000.0
2006-03-27 10:00:00,1.98384,1.98393,1.98377,1.98391,10000000.0
2006-03-27 10:01:00,1.98372,1.98397,1.98372,1.9839,10000000.0
2006-03-27 10:02:00,1.98436,1.98456,1.98436,1.98456,10000000.0
2006-03-27 10:03:00,1.98459,1.98474,1.98445,1.98474,7000000.0
2006-03-27 10:04:00,1.98469,1.98469,1.98417,1.98417,7000000.0
2006-03-27 10:05:00,1.98385,1.98409,1.98382,1.98382,11000000.0
2006-03-27 10:06:00,1.98379,1.98384,1.98338,1.98338,7000000.0
2006-03-27 10:07:00,1.98313,1.98313,1.98284,1.98286,7000000.0
2006-03-27 10:08:00,1.98291,1.98337,1.98291,1.98337,7000000.0
2006-03-27 10:09:00,1.98336,1.98385,1.98327,1.98385,7000000.0
2006-03-27 10:10:00,1.98432,1.98454,1.98425,1.98454,7000000.0
2006-03-27 10:11:00,1.98425,1.98425,1.98407,1.98419,7000000.0
2006-03-27 10:12:00,1.98435,1.98457,1.9842,1.98436,8000000.0
2006-03-27 10:13:00,1.98431,1.9846,1.98431,1.98456,8000000.0
2006-03-27 10:14:00,1.98464,1.98507,1.98456,1.98507,7000000.0
2006-03-27 10:16:00,1.98501,1.98501,1.98472,1.98472,7000000.0
2006-03-27 10:17:00,1.98489,1.98489,1.98457,1.98482,11000000.0
2006-03-27 10:18:00,1.98481,1.98481,1.98445,1.98445,8000000.0
2006-03-27 10:19:00,1.98497,1.98502,1.98481,1.98481,9000000.0
2006-03-27 10:20:00,1.98476,1.98532,1.98476,1.98532,7000000.0
2006-03-27 10:21:00,1.98546,1.98573,1.98546,1.98573,8000000.0
2006-03-27 10:22:00,1.98571,1.98602,1.98571,1.98602,7000000.0
2006-03-27 10:23:00,1.98559,1.98588,1.98559,1.98571,7000000.0
2006-03-27 10:24:00,1.98575,1.98588,1.98557,1.98588,7000000.0
2006-03-27 10:25:00,1.98588,1.98588,1.98546,1.98581,9000000.0
2006-03-27 10:26:00,1.9856,1.98583,1.9856,1.98583,11000000.0
2006-03-27 10:29:00,1.98578,1.98578,1.98544,1.98566,8000000.0
2006-03-27 10:31:00,1.98523,1.98525,1.98494,1.98494,7000000.0
2006-03-27 10:32:00,1.98496,1.98498,1.98477,1.98494,9000000.0
2006-03-27 10:33:00,1.98472,1.98473,1.98453,1.98461,7000000.0
2006-03-27 10:35:00,1.98452,1.98459,1.98438,1.98459,7000000.0
2006-03-27 10:36:00,1.98454,1.98458,1.98435,1.98452,8000000.0
2006-03-27 10:37:00,1.98449,1.98464,1.98444,1.98444,8000000.0
2006-03-27 10:38:00,1.98463,1.98473,1.98455,1.98471,10000000.0
2006-03-27 10:41:00,1.98415,1.98432,1.98409,1.98409,9000000.0
2006-03-27 10:43:00,1.9845,1.9845,1.98434,1.98446,10000000.0
2006-03-27 10:44:00,1.98453,1.98473,1.98453,1.98467,7000000.0
2006-03-27 10:45:00,1.98477,1.9852,1.98477,1.98503,8000000.0
2006-03-27 10:46:00,1.9849,1.98502,1.98478,1.98478,8000000.0
2006-03-27 10:47:00,1.98474,1.9849,1.98462,1.98487,7000000.0
2006-03-27 10:48:00,1.98505,1.98527,1.98505,1.98527,8000000.0
2006-03-27 10:49:00,1.98516,1.98516,1.98457,1.98472,9000000.0
2006-03-27 10:50:00,1.98506,1.98506,1.98492,1.98501,8000000.0
2006-03-27 10:51:00,1.98546,1.98565,1.98541,1.98565,9000000.0
2006-03-27 10:52:00,1.98563,1.98595,1.98563,1.98595,8000000.0
2006-03-27 10:53:00,1.986,1.98624,1.986,1.98624,9000000.0
2006-03-27 10:54:00,1.98649,1.98668,1.98649,1.98661,10000000.0
2006-03-27 10:55:00,1.98659,1.98666,1.98652,1.98666,7000000.0
2006-03-27 10:56:00,1.98664,1.98684,1.98491,1.98683,7000000.0
2006-03-27 10:57:00,1.9868,1.9868,1.98649,1.98649,8000000.0
2006-03-27 10:59:00,1.98639,1.98665,1.98639,1.98654,11000000.0
2006-03-27 11:00:00,1.9867,1.98707,1.98526,1.98526,7000000.0
2006-03-27 11:01:00,1.9865,1.98678,1.9865,1.98659,8000000.0
2006-03-27 11:02:00,1.98653,1.98653,1.98639,1.98639,7000000.0
2006-03-27 11:04:00,1.98643,1.98643,1.98607,1.98607,11000000.0
2006-03-27 11:05:00,1.98613,1.98617,1.98599,1.9861,7000000.0
2006-03-27 11:07:00,1.98569,1.98569,1.98538,1.98538,7000000.0
2006-03-27 11:08:00,1.98544,1.9856,1.98544,1.98555,9000000.0
2006-03-27 11:09:00,1.98542,1.98546,1.98523,1.98546,8000000.0
2006-03-27 11:10:00,1.98509,1.98509,1.98455,1.98458,8000000.0
2006-03-27 11:11:00,1.98461,1.98461,1.9837,1.9837,10000000.0
2006-03-27 11:12:00,1.98365,1.98414,1.98365,1.98414,7000000.0
2006-03-27 11:13:00,1.98423,1.98442,1.98403,1.98433,11000000.0
2006-03-27 11:14:00,1.98406,1.98431,1.98406,1.98419,11000000.0
2006-03-27 11:15:00,1.98514,1.98525,1.9846,1.9846,7000000.0
2006-03-27 11:16:00,1.98437,1.98437,1.98385,1.98385,7000000.0
2006-03-27 11:17:00,1.98407,1.98407,1.98324,1.98324,7000000.0
2006-03-27 11:18:00,1.98333,1.98372,1.98328,1.9837,10000000.0
2006-03-27 11:19:00,1.98358,1.98359,1.98327,1.98334,11000000.0
2006-03-27 11:20:00,1.98323,1.98337,1.98323,1.98329,8000000.0
2006-03-27 11:21:00,1.98355,1.98361,1.98343,1.9836,7000000.0
2006-03-27 11:22:00,1.98337,1.98337,1.98302,1.98306,8000000.0
2006-03-27 11:23:00,1.98336,1.98343,1.98331,1.98339,8000000.0
2006-03-27 11:24:00,1.98336,1.98342,1.98329,1.98335,7000000.0
2006-03-27 11:25:00,1.98339,1.98391,1.98339,1.98389,8000000.0
2006-03-27 11:26:00,1.98382,1.98382,1.98305,1.98305,11000000.0
2006-03-27 11:27:00,1.98299,1.98305,1.98289,1.9829,8000000.0
2006-03-27 11:28:00,1.98323,1.98323,1.98307,1.9831,7000000.0
2006-03-27 11:29:00,1.98288,1.98294,1.98249,1.98294,8000000.0
2006-03-27 11:30:00,1.98307,1.98311,1.98292,1.98311,7000000.0
2006-03-27 11:32:00,1.98308,1.98341,1.98296,1.98341,11000000.0
2006-03-27 11:33:00,1.98315,1.98315,1.98288,1.98289,7000000.0
2006-03-27 11:34:00,1.98276,1.98287,1.98272,1.98283,7000000.0
2006-03-27 11:35:00,1.98307,1.9831,1.98296,1.98296,10000000.0
2006-03-27 11:36:00,1.98294,1.98294,1.98281,1.98285,8000000.0
2006-03-27 11:37:00,1.98263,1.98304,1.98263,1.98275,8000000.0
2006-03-27 11:38:00,1.98299,1.98337,1.98299,1.98337,9000000.0
2006-03-27 11:39:00,1.98307,1.98343,1.98307,1.98315,9000000.0
2006-03-27 11:40:00,1.98319,1.98327,1.98294,1.98327,11000000.0
2006-03-27 11:41:00,1.98307,1.98314,1.98278,1.98291,11000000.0
2006-03-27 11:42:00,1.98279,1.98289,1.98269,1.98277,11000000.0
2006-03-27 11:43:00,1.98262,1.98265,1.98182,1.98182,7000000.0
2006-03-27 11:45:00,1.98152,1.98162,1.98145,1.98145,11000000.0
2006-03-27 11:46:00,1.98143,1.98157,1.98108,1.98108,7000000.0
2006-03-27 11:47:00,1.98052,1.98052,1.97995,1.97996,9000000.0
2006-03-27 11:48:00,1.97972,1.97972,1.97906,1.97912,10000000.0
2006-03-27 11:49:00,1.97841,1.97871,1.97826,1.97865,7000000.0
2006-03-27 11:50:00,1.97841,1.97841,1.97816,1.97816,7000000.0
2006-03-27 11:51:00,1.97841,1.97865,1.97833,1.97841,8000000.0
2006-03-27 11:52:00,1.97824,1.97846,1.97817,1.97846,10000000.0
2006-03-27 11:53:00,1.97841,1.97882,1.97841,1.97882,10000000.0
2006-03-27 11:54:00,1.97911,1.97918,1.97893,1.97918,9000000.0
2006-03-27 11:55:00,1.97929,1.97963,1.97926,1.97963,8000000.0
2006-03-27 11:56:00,1.97956,1.97956,1.97912,1.97923,11000000.0
2006-03-27 11:57:00,1.97905,1.97925,1.97892,1.97919,8000000.0
2006-03-27 11:58:00,1.9794,1.97985,1.9794,1.97985,9000000.0
2006-03-27 11:59:00,1.97982,1.97997,1.97976,1.97997,7000000.0
2006-03-27 12:00:00,1.98024,1.98024,1.97977,1.97977,7000000.0
2006-03-27 12:01:00,1.97983,1.97989,1.97947,1.97947,10000000.0
2006-03-27 12:02:00,1.97944,1.9798,1.97944,1.9798,10000000.0
2006-03-27 12:03:00,1.9797,1.97983,1.97968,1.97983,7000000.0
2006-03-27 12:04:00,1.9799,1.98003,1.97981,1.98003,9000000.0
2006-03-27 12:05:00,1.98004,1.9801,1.97994,1.98001,11000000.0
2006-03-27 12:06:00,1.9801,1.98031,1.97987,1.97987,7000000.0
2006-03-27 12:07:00,1.97937,1.97952,1.97937,1.97937,7000000.0
2006-03-27 12:08:00,1.97902,1.97912,1.97894,1.97901,9000000.0
2006-03-27 12:11:00,1.97844,1.97844,1.97815,1.9782,7000000.0
2006-03-27 12:12:00,1.97815,1.97826,1.97776,1.97776,7000000.0
2006-03-27 12:14:00,1.97775,1.97801,1.97774,1.97801,8000000.0
2006-03-27 12:15:00,1.97807,1.97813,1.97791,1.97813,8000000.0
2006-03-27 12:16:00,1.97806,1.97851,1.97806,1.97851,8000000.0
2006-03-27 12:17:00,1.97831,1.97844,1.97826,1.97844,8000000.0
2006-03-27 12:18:00,1.97841,1.97841,1.97809,1.97809,11000000.0
2006-03-27 12:19:00,1.97794,1.9783,1.97794,1.9783,9000000.0
2006-03-27 12:20:00,1.97844,1.97844,1.97824,1.97844,10000000.0
2006-03-27 12:21:00,1.97782,1.97782,1.97502,1.97502,7000000.0
2006-03-27 12:22:00,1.97723,1.97754,1.97723,1.97733,8000000.0
2006-03-27 12:23:00,1.97717,1.97721,1.97699,1.97699,7000000.0
2006-03-27 12:24:00,1.97724,1.9774,1.97711,1.97711,7000000.0
2006-03-27 12:25:00,1.97707,1.97715,1.97695,1.97715,9000000.0
2006-03-27 12:26:00,1.9772,1.97735,1.9772,1.9773,8000000.0
2006-03-27 12:27:00,1.97719,1.97719,1.97694,1.97694,10000000.0
2006-03-27 12:28:00,1.97703,1.9774,1.97703,1.97714,9000000.0
2006-03-27 12:29:00,1.97674,1.9772,1.97674,1.9772,9000000.0
2006-03-27 12:30:00,1.97699,1.97711,1.97689,1.97711,7000000.0
2006-03-27 12:31:00,1.97704,1.97704,1.97682,1.9769,11000000.0
2006-03-27 12:32:00,1.97679,1.97692,1.97679,1.97686,7000000.0
2006-03-27 12:33:00,1.97698,1.97722,1.97698,1.97707,7000000.0
2006-03-27 12:35:00,1.9774,1.97765,1.9774,1.97765,8000000.0
2006-03-27 12:36:00,1.97771,1.97781,1.97766,1.97777,8000000.0
2006-03-27 12:37:00,1.97766,1.97786,1.97766,1.97774,9000000.0
2006-03-27 12:38:00,1.9774,1.97743,1.97717,1.97739,8000000.0
2006-03-27 12:39:00,1.97759,1.97771,1.97751,1.97751,9000000.0
2006-03-27 12:40:00,1.9775,1.97758,1.97727,1.97736,7000000.0
2006-03-27 12:41:00,1.97744,1.97776,1.97744,1.97746,8000000.0
2006-03-27 12:42:00,1.97726,1.9773,1.9771,1.9771,9000000.0
2006-03-27 12:43:00,1.97672,1.97701,1.97672,1.97678,9000000.0
2006-03-27 12:44:00,1.97725,1.97761,1.97725,1.97761,8000000.0
2006-03-27 12:45:00,1.97765,1.97765,1.97722,1.97734,10000000.0
2006-03-27 12:46:00,1.9775,1.9777,1.9775,1.97766,9000000.0
2006-03-27 12:47:00,1.97777,1.97797,1.9777,1.97796,10000000.0
2006-03-27 12:48:00,1.97805,1.97837,1.97805,1.97824,11000000.0
2006-03-27 12:49:00,1.97799,1.97799,1.97774,1.97774,7000000.0
2006-03-27 12:50:00,1.97744,1.97772,1.97739,1.97772,7000000.0
2006-03-27 12:51:00,1.97772,1.97778,1.97736,1.97736,8000000.0
2006-03-27 12:53:00,1.97726,1.97726,1.97711,1.97716,8000000.0
2006-03-27 12:54:00,1.97718,1.97724,1.97709,1.97719,7000000.0
2006-03-27 12:56:00,1.97738,1.97755,1.97738,1.97752,7000000.0
2006-03-27 12:57:00,1.9777,1.9777,1.97742,1.9776,7000000.0
2006-03-27 12:59:00,1.9777,1.9778,1.97742,1.97758,7000000.0
2006-03-27 13:00:00,1.97736,1.97738,1.97729,1.97733,8000000.0
2006-03-27 13:01:00,1.97746,1.9776,1.97721,1.97741,8000000.0
2006-03-27 13:02:00,1.97663,1.97663,1.97626,1.97633,7000000.0
2006-03-27 13:03:00,1.97599,1.97656,1.97599,1.97634,8000000.0
2006-03-27 13:04:00,1.97626,1.97664,1.97626,1.97664,7000000.0
2006-03-27 13:05:00,1.97676,1.97676,1.97645,1.97649,8000000.0
2006-03-27 13:06:00,1.97644,1.97644,1.97616,1.97621,7000000.0
2006-03-27 13:08:00,1.97623,1.97627,1.9761,1.97621,10000000.0
2006-03-27 13:10:00,1.97652,1.97696,1.97652,1.97674,9000000.0
2006-03-27 13:12:00,1.97668,1.97669,1.97632,1.97651,8000000.0
2006-03-27 13:13:00,1.97637,1.97652,1.97637,1.97646,9000000.0
2006-03-27 13:18:00,1.97687,1.97696,1.97673,1.97696,10000000.0
2006-03-27 13:19:00,1.97688,1.97688,1.97664,1.9768,8000000.0
2006-03-27 13:22:00,1.9768,1.97681,1.97651,1.97672,11000000.0
2006-03-27 13:23:00,1.97661,1.97709,1.97661,1.97709,8000000.0
2006-03-27 13:24:00,1.9771,1.9771,1.97682,1.97682,7000000.0
2006-03-27 13:25:00,1.97683,1.97699,1.97683,1.9769,11000000.0
2006-03-27 13:26:00,1.97692,1.97705,1.97676,1.97705,10000000.0
2006-03-27 13:28:00,1.9771,1.97711,1.977,1.97702,21000000.0
2006-03-27 13:29:00,1.97695,1.97704,1.97695,1.97697,17000000.0
2006-03-27 13:32:00,1.97702,1.97721,1.97702,1.97721,14000000.0
2006-03-27 13:34:00,1.97735,1.97744,1.97735,1.97742,31000000.0
2006-03-27 13:36:00,1.97706,1.97706,1.97686,1.97705,24000000.0
2006-03-27 13:37:00,1.97715,1.97719,1.97715,1.97717,10000000.0
2006-03-27 13:38:00,1.97721,1.97726,1.97707,1.97715,18000000.0
2006-03-27 13:39:00,1.97719,1.97727,1.97716,1.97727,15000000.0
2006-03-27 13:40:00,1.97732,1.97745,1.97729,1.97745,29000000.0
2006-03-27 13:41:00,1.97716,1.97747,1.9771,1.9773,13000000.0
2006-03-27 13:42:00,1.97737,1.97737,1.97709,1.97713,8000000.0
2006-03-27 13:43:00,1.97744,1.97744,1.97703,1.97703,10000000.0
2006-03-27 13:44:00,1.97705,1.97705,1.97679,1.97694,26000000.0
2006-03-27 13:45:00,1.97673,1.97686,1.97671,1.97679,22000000.0
2006-03-27 13:46:00,1.97682,1.97714,1.97682,1.97703,19000000.0
2006-03-27 13:48:00,1.97725,1.97737,1.97723,1.97737,22000000.0
2006-03-27 13:50:00,1.97765,1.97775,1.97745,1.97745,15000000.0
2006-03-27 13:51:00,1.97753,1.97771,1.97753,1.97763,22000000.0
2006-03-27 13:52:00,1.97741,1.97768,1.97735,1.97735,32000000.0
2006-03-27 13:53:00,1.97747,1.97778,1.97747,1.97766,28000000.0
2006-03-27 13:55:00,1.97814,1.97819,1.97813,1.97819,20000000.0
2006-03-27 13:56:00,1.97821,1.97828,1.97812,1.97825,24000000.0
2006-03-27 13:57:00,1.97826,1.97826,1.97799,1.97816,34000000.0
2006-03-27 13:58:00,1.978,1.978,1.97777,1.97783,16000000.0
2006-03-27 14:01:00,1.97784,1.97793,1.97784,1.97793,30000000.0
2006-03-27 14:02:00,1.97782,1.97782,1.97724,1.97724,19000000.0
2006-03-27 14:03:00,1.97718,1.97723,1.97716,1.97723,23000000.0
2006-03-27 14:05:00,1.9772,1.97721,1.97715,1.97715,28000000.0
2006-03-27 14:06:00,1.97711,1.97714,1.97686,1.97704,31000000.0
2006-03-27 14:07:00,1.97694,1.97696,1.97683,1.97688,31000000.0
2006-03-27 14:08:00,1.97664,1.97672,1.97655,1.97672,27000000.0
2006-03-27 14:09:00,1.97665,1.97667,1.97637,1.97641,27000000.0
2006-03-27 14:10:00,1.97624,1.9764,1.9762,1.9764,24000000.0
2006-03-27 14:11:00,1.97632,1.97632,1.97617,1.97632,21000000.0
2006-03-27 14:12:00,1.97618,1.97629,1.97604,1.97604,22000000.0
2006-03-27 14:13:00,1.97604,1.97604,1.97486,1.97486,13000000.0
2006-03-27 14:14:00,1.97481,1.97481,1.97421,1.97421,21000000.0
2006-03-27 14:15:00,1.97408,1.97448,1.97408,1.97445,25000000.0
2006-03-27 14:16:00,1.97459,1.97487,1.97441,1.97441,26000000.0
2006-03-27 14:17:00,1.97463,1.97481,1.97463,1.97481,32000000.0
2006-03-27 14:18:00,1.97483,1.97483,1.97464,1.97465,27000000.0
2006-03-27 14:19:00,1.97456,1.97458,1.97425,1.97425,35000000.0
2006-03-27 14:20:00,1.97425,1.97453,1.97425,1.97451,32000000.0
2006-03-27 14:21:00,1.97427,1.97462,1.97427,1.97462,39000000.0
2006-03-27 14:22:00,1.97435,1.97435,1.97412,1.97421,22000000.0
2006-03-27 14:23:00,1.97422,1.97453,1.97422,1.97451,40000000.0
2006-03-27 14:24:00,1.97472,1.97519,1.97471,1.97519,10000000.0
2006-03-27 14:25:00,1.97555,1.9756,1.97507,1.97512,35000000.0
2006-03-27 14:26:00,1.97482,1.9752,1.97482,1.9752,18000000.0
2006-03-27 14:27:00,1.97522,1.97564,1.97522,1.97564,28000000.0
2006-03-27 14:28:00,1.97549,1.9759,1.97547,1.97554,21000000.0
2006-03-27 14:29:00,1.97513,1.97533,1.97506,1.97533,16000000.0
2006-03-27 14:30:00,1.97525,1.97525,1.97447,1.97447,25000000.0
2006-03-27 14:31:00,1.97434,1.97455,1.97434,1.97439,26000000.0
2006-03-27 14:32:00,1.97437,1.97437,1.97424,1.97426,32000000.0
2006-03-27 14:33:00,1.9743,1.97461,1.9743,1.97454,20000000.0
2006-03-27 14:34:00,1.97455,1.97455,1.97442,1.97442,25000000.0
2006-03-27 14:35:00,1.97434,1.97434,1.97386,1.97398,23000000.0
2006-03-27 14:36:00,1.97403,1.97467,1.97403,1.97436,11000000.0
2006-03-27 14:37:00,1.97444,1.97448,1.97441,1.97446,41000000.0
2006-03-27 14:38:00,1.97452,1.97494,1.97452,1.97494,54000000.0
2006-03-27 14:39:00,1.97491,1.97491,1.97465,1.97465,36000000.0
2006-03-27 14:40:00,1.9745,1.97453,1.97437,1.97437,36000000.0
2006-03-27 14:41:00,1.97442,1.9746,1.97442,1.9746,41000000.0
2006-03-27 14:42:00,1.97465,1.9748,1.97452,1.97452,19000000.0
2006-03-27 14:43:00,1.97447,1.97471,1.97445,1.9747,20000000.0
2006-03-27 14:44:00,1.97451,1.97462,1.97449,1.97462,25000000.0
2006-03-27 14:45:00,1.97453,1.97453,1.97402,1.97424,33000000.0
2006-03-27 14:46:00,1.97437,1.9745,1.97437,1.9745,11000000.0
2006-03-27 14:47:00,1.97444,1.97455,1.97444,1.97455,7000000.0
2006-03-27 14:48:00,1.97433,1.97453,1.97422,1.97422,21000000.0
2006-03-27 14:49:00,1.97415,1.97441,1.97414,1.97441,32000000.0
2006-03-27 14:51:00,1.97468,1.976,1.97468,1.976,37000000.0
2006-03-27 14:52:00,1.97662,1.97735,1.9765,1.97735,17000000.0
2006-03-27 14:53:00,1.97706,1.97706,1.97656,1.97656,22000000.0
2006-03-27 14:54:00,1.9766,1.9766,1.97611,1.97611,17000000.0
2006-03-27 14:55:00,1.97653,1.97746,1.97653,1.97746,7000000.0
2006-03-27 14:56:00,1.97711,1.97726,1.9771,1.97722,21000000.0
2006-03-27 14:57:00,1.97714,1.97722,1.97711,1.97714,12000000.0
2006-03-27 14:58:00,1.97679,1.97717,1.97678,1.97695,31000000.0
2006-03-27 14:59:00,1.9772,1.97727,1.97696,1.97696,20000000.0
2006-03-27 15:00:00,1.97727,1.97752,1.97727,1.97752,32000000.0
2006-03-27 15:01:00,1.97767,1.97767,1.97724,1.97728,14000000.0
2006-03-27 15:02:00,1.97723,1.97728,1.97681,1.9769,26000000.0
2006-03-27 15:03:00,1.97705,1.97757,1.97705,1.97757,30000000.0
2006-03-27 15:04:00,1.9778,1.97862,1.9778,1.97857,29000000.0
2006-03-27 15:05:00,1.97866,1.97892,1.97866,1.97869,28000000.0
2006-03-27 15:06:00,1.97856,1.97856,1.97786,1.97786,16000000.0
2006-03-27 15:07:00,1.97795,1.97832,1.97795,1.97832,26000000.0
2006-03-27 15:08:00,1.97839,1.97847,1.97839,1.97842,25000000.0
2006-03-27 15:09:00,1.97842,1.97842,1.97818,1.97829,34000000.0
2006-03-27 15:10:00,1.97766,1.97786,1.97759,1.97785,36000000.0
2006-03-27 15:11:00,1.97826,1.97887,1.97826,1.97887,27000000.0
2006-03-27 15:12:00,1.97905,1.97917,1.97905,1.97917,26000000.0
2006-03-27 15:13:00,1.97908,1.97908,1.97889,1.979,41000000.0
2006-03-27 15:14:00,1.97904,1.97974,1.97904,1.97933,30000000.0
2006-03-27 15:15:00,1.97934,1.97954,1.97927,1.97937,21000000.0
2006-03-27 15:16:00,1.97936,1.97938,1.97922,1.97922,9000000.0
2006-03-27 15:17:00,1.97909,1.97909,1.97849,1.97868,26000000.0
2006-03-27 15:18:00,1.9787,1.97911,1.9787,1.97911,10000000.0
2006-03-27 15:19:00,1.97922,1.97925,1.97907,1.97907,16000000.0
2006-03-27 15:20:00,1.97864,1.97911,1.97864,1.97911,20000000.0
2006-03-27 15:21:00,1.97931,1.97947,1.97931,1.97932,12000000.0
2006-03-27 15:22:00,1.97964,1.97964,1.97937,1.97954,22000000.0
2006-03-27 15:23:00,1.97997,1.98033,1.97997,1.98033,36000000.0
2006-03-27 15:24:00,1.98045,1.98045,1.98012,1.98012,8000000.0
2006-03-27 15:25:00,1.98025,1.98025,1.97995,1.98017,14000000.0
2006-03-27 15:26:00,1.98012,1.98014,1.9799,1.98009,40000000.0
2006-03-27 15:27:00,1.98018,1.98023,1.97999,1.97999,32000000.0
2006-03-27 15:29:00,1.98027,1.98058,1.9786,1.98055,47000000.0
2006-03-27 15:30:00,1.97856,1.98062,1.97787,1.98018,71000000.0
2006-03-27 15:31:00,1.98062,1.98063,1.9804,1.9804,58000000.0
2006-03-27 15:32:00,1.97986,1.97993,1.97974,1.97974,25000000.0
2006-03-27 15:33:00,1.97997,1.97997,1.97953,1.97965,32000000.0
2006-03-27 15:34:00,1.97974,1.9799,1.97941,1.97941,22000000.0
2006-03-27 15:35:00,1.97943,1.98011,1.97943,1.98011,30000000.0
2006-03-27 15:36:00,1.98035,1.98087,1.98035,1.98087,23000000.0
2006-03-27 15:37:00,1.9808,1.9808,1.97978,1.97978,24000000.0
2006-03-27 15:38:00,1.97934,1.97974,1.97934,1.97939,61000000.0
2006-03-27 15:39:00,1.97932,1.97956,1.97928,1.97954,40000000.0
2006-03-27 15:40:00,1.97956,1.97957,1.97948,1.97948,37000000.0
2006-03-27 15:42:00,1.97939,1.97939,1.97908,1.9791,41000000.0
2006-03-27 15:43:00,1.97938,1.97966,1.97938,1.97964,30000000.0
2006-03-27 15:44:00,1.97913,1.97913,1.9787,1.97872,29000000.0
2006-03-27 15:45:00,1.97827,1.97827,1.97814,1.97817,36000000.0
2006-03-27 15:46:00,1.97822,1.97858,1.97822,1.97858,24000000.0
2006-03-27 15:47:00,1.97853,1.97853,1.97838,1.97838,31000000.0
2006-03-27 15:48:00,1.97836,1.97844,1.97835,1.97843,33000000.0
2006-03-27 15:49:00,1.97844,1.97894,1.97844,1.97894,25000000.0
2006-03-27 15:50:00,1.97914,1.97956,1.97914,1.97956,11000000.0
2006-03-27 15:51:00,1.97958,1.9796,1.97945,1.97953,37000000.0
2006-03-27 15:52:00,1.97956,1.97983,1.97956,1.97975,23000000.0
2006-03-27 15:53:00,1.97944,1.97965,1.97941,1.97965,15000000.0
2006-03-27 15:54:00,1.97966,1.97969,1.97941,1.97949,26000000.0
2006-03-27 15:55:00,1.97956,1.97979,1.97956,1.97979,33000000.0
2006-03-27 15:56:00,1.97995,1.98051,1.97995,1.98051,6000000.0
2006-03-27 15:57:00,1.98065,1.981,1.98065,1.9808,34000000.0
2006-03-27 15:58:00,1.98084,1.98101,1.98077,1.98101,24000000.0
2006-03-27 15:59:00,1.98103,1.98103,1.98077,1.98101,23000000.0
2006-03-27 16:00:00,1.98085,1.98104,1.9807,1.9807,51000000.0
2006-03-27 16:01:00,1.98128,1.9816,1.98128,1.98134,31000000.0
2006-03-27 16:02:00,1.9812,1.98125,1.98094,1.98096,29000000.0
2006-03-27 16:03:00,1.98097,1.98107,1.98093,1.98095,51000000.0
2006-03-27 16:04:00,1.98066,1.98079,1.98049,1.98056,38000000.0
2006-03-27 16:06:00,1.98052,1.98059,1.9805,1.98056,33000000.0
2006-03-27 16:07:00,1.9806,1.98074,1.9806,1.98074,37000000.0
2006-03-27 16:08:00,1.98064,1.98067,1.98052,1.98059,37000000.0
2006-03-27 16:09:00,1.98055,1.98085,1.98055,1.98078,44000000.0
2006-03-27 16:10:00,1.98104,1.98104,1.98078,1.98102,41000000.0
2006-03-27 16:11:00,1.98074,1.981,1.9807,1.98092,27000000.0
2006-03-27 16:12:00,1.9813,1.98159,1.98113,1.98113,22000000.0
2006-03-27 16:13:00,1.98072,1.98097,1.98072,1.98097,38000000.0
2006-03-27 16:14:00,1.98096,1.98096,1.98073,1.98084,41000000.0
2006-03-27 16:15:00,1.98055,1.98073,1.98055,1.98073,42000000.0
2006-03-27 16:16:00,1.98073,1.98094,1.98072,1.98093,45000000.0
2006-03-27 16:17:00,1.98099,1.98105,1.98094,1.98105,22000000.0
2006-03-27 16:18:00,1.98097,1.98107,1.98093,1.98105,49000000.0
2006-03-27 16:19:00,1.98105,1.98107,1.98097,1.98097,27000000.0
2006-03-27 16:20:00,1.9809,1.98098,1.9809,1.98093,52000000.0
2006-03-27 16:21:00,1.98084,1.98084,1.98066,1.98078,37000000.0
2006-03-27 16:22:00,1.9803,1.9803,1.97996,1.97996,50000000.0
2006-03-27 16:23:00,1.9799,1.97991,1.9797,1.97979,48000000.0
2006-03-27 16:24:00,1.97969,1.97975,1.97968,1.97974,44000000.0
2006-03-27 16:25:00,1.97984,1.98056,1.97979,1.98056,28000000.0
2006-03-27 16:26:00,1.9805,1.98053,1.98032,1.98053,41000000.0
2006-03-27 16:27:00,1.9806,1.9811,1.98038,1.9811,46000000.0
2006-03-27 16:28:00,1.98146,1.98146,1.98099,1.98099,34000000.0
2006-03-27 16:29:00,1.98086,1.981,1.98077,1.98077,24000000.0
2006-03-27 16:30:00,1.98144,1.98199,1.98144,1.98161,43000000.0
2006-03-27 16:31:00,1.98174,1.98219,1.98174,1.9821,36000000.0
2006-03-27 16:32:00,1.98231,1.98235,1.9821,1.98222,34000000.0
2006-03-27 16:33:00,1.98228,1.98238,1.9822,1.98227,41000000.0
2006-03-27 16:34:00,1.98231,1.98231,1.98212,1.98213,29000000.0
2006-03-27 16:35:00,1.98223,1.98237,1.98214,1.98237,53000000.0
2006-03-27 16:36:00,1.98236,1.98247,1.98214,1.98247,43000000.0
2006-03-27 16:37:00,1.98264,1.98265,1.98244,1.98244,56000000.0
2006-03-27 16:38:00,1.98239,1.98239,1.98201,1.98208,34000000.0
2006-03-27 16:39:00,1.98226,1.98227,1.98198,1.9822,43000000.0
2006-03-27 16:40:00,1.98222,1.9826,1.98222,1.98253,63000000.0
2006-03-27 16:41:00,1.98249,1.9825,1.9821,1.98234,44000000.0
2006-03-27 16:42:00,1.98252,1.98252,1.98229,1.98234,57000000.0
2006-03-27 16:43:00,1.98213,1.98213,1.98171,1.98171,20000000.0
2006-03-27 16:44:00,1.98187,1.98279,1.98187,1.98274,34000000.0
2006-03-27 16:45:00,1.98246,1.98283,1.98246,1.98283,41000000.0
2006-03-27 16:46:00,1.98289,1.98307,1.9828,1.98307,59000000.0
2006-03-27 16:47:00,1.98306,1.98306,1.98253,1.98261,55000000.0
2006-03-27 16:48:00,1.98261,1.98302,1.98261,1.98302,46000000.0
2006-03-27 16:49:00,1.98318,1.98318,1.983,1.98301,35000000.0
2006-03-27 16:50:00,1.98261,1.98264,1.98241,1.98254,45000000.0
2006-03-27 16:51:00,1.98266,1.98299,1.98266,1.98294,30000000.0
2006-03-27 16:52:00,1.983,1.98325,1.983,1.98325,30000000.0
2006-03-27 16:53:00,1.98347,1.9837,1.98347,1.98355,19000000.0
2006-03-27 16:54:00,1.98365,1.98439,1.98365,1.98439,18000000.0
2006-03-27 16:55:00,1.98462,1.98469,1.98459,1.98466,40000000.0
2006-03-27 16:56:00,1.98471,1.98476,1.98467,1.98476,37000000.0
2006-03-27 16:57:00,1.985,1.985,1.98479,1.98479,17000000.0
2006-03-27 16:58:00,1.98481,1.98517,1.98481,1.98517,45000000.0
2006-03-27 16:59:00,1.98535,1.98535,1.98378,1.98386,39000000.0
2006-03-27 17:00:00,1.98352,1.98352,1.98289,1.98289,47000000.0
2006-03-27 17:01:00,1.98244,1.98244,1.98162,1.98162,26000000.0
2006-03-27 17:02:00,1.98174,1.98188,1.98144,1.98144,33000000.0
2006-03-27 17:03:00,1.98095,1.98118,1.98088,1.98117,33000000.0
2006-03-27 17:04:00,1.98149,1.98163,1.98149,1.98157,37000000.0
2006-03-27 17:05:00,1.98144,1.98149,1.98141,1.98141,35000000.0
2006-03-27 17:06:00,1.98139,1.98216,1.98139,1.98216,46000000.0
2006-03-27 17:07:00,1.98223,1.98243,1.98192,1.98192,33000000.0
2006-03-27 17:08:00,1.98192,1.98192,1.98155,1.98173,45000000.0
2006-03-27 17:09:00,1.98145,1.98173,1.98145,1.98173,47000000.0
2006-03-27 17:10:00,1.98182,1.98191,1.98182,1.98185,6000000.0
2006-03-27 17:11:00,1.98198,1.98232,1.98198,1.98232,44000000.0
2006-03-27 17:12:00,1.98243,1.9827,1.98232,1.98268,23000000.0
2006-03-27 17:13:00,1.98284,1.98304,1.98262,1.98265,35000000.0
2006-03-27 17:14:00,1.98294,1.98357,1.98294,1.98357,27000000.0
2006-03-27 17:15:00,1.9835,1.98361,1.98331,1.98361,26000000.0
2006-03-27 17:16:00,1.98355,1.98358,1.9834,1.98358,27000000.0
2006-03-27 17:17:00,1.98389,1.98389,1.98357,1.98363,38000000.0
2006-03-27 17:18:00,1.9834,1.9834,1.98238,1.98238,29000000.0
2006-03-27 17:19:00,1.98207,1.98224,1.98197,1.98224,19000000.0
2006-03-27 17:20:00,1.98233,1.98248,1.98226,1.98228,29000000.0
2006-03-27 17:21:00,1.98272,1.98334,1.98272,1.98334,26000000.0
2006-03-27 17:22:00,1.98338,1.98338,1.9831,1.98323,30000000.0
2006-03-27 17:23:00,1.98316,1.98316,1.98273,1.98273,32000000.0
2006-03-27 17:24:00,1.98245,1.98251,1.98226,1.9823,23000000.0
2006-03-27 17:25:00,1.98238,1.98268,1.98235,1.98268,20000000.0
2006-03-27 17:26:00,1.98269,1.98269,1.98252,1.98258,18000000.0
2006-03-27 17:27:00,1.98268,1.98268,1.9825,1.98266,44000000.0
2006-03-27 17:29:00,1.98264,1.98264,1.98245,1.98248,36000000.0
2006-03-27 17:30:00,1.98224,1.98227,1.98209,1.98209,61000000.0
2006-03-27 17:31:00,1.98202,1.98213,1.98192,1.98204,62000000.0
2006-03-27 17:32:00,1.9819,1.9819,1.98152,1.98152,54000000.0
2006-03-27 17:34:00,1.98137,1.98152,1.98132,1.98152,60000000.0
2006-03-27 17:35:00,1.9815,1.98156,1.98131,1.98133,43000000.0
2006-03-27 17:36:00,1.98131,1.98147,1.98107,1.98111,58000000.0
2006-03-27 17:37:00,1.98076,1.98076,1.98005,1.98005,47000000.0
2006-03-27 17:38:00,1.98016,1.98016,1.97974,1.97974,44000000.0
2006-03-27 17:39:00,1.9798,1.98021,1.9798,1.98021,41000000.0
2006-03-27 17:40:00,1.98026,1.98045,1.98021,1.98021,59000000.0
2006-03-27 17:41:00,1.9807,1.9809,1.98062,1.98062,50000000.0
2006-03-27 17:42:00,1.98027,1.98027,1.97942,1.97942,37000000.0
2006-03-27 17:43:00,1.97925,1.97925,1.97878,1.97878,33000000.0
2006-03-27 17:44:00,1.97884,1.97913,1.97884,1.97897,46000000.0
2006-03-27 17:45:00,1.97879,1.97887,1.97839,1.97839,49000000.0
2006-03-27 17:46:00,1.97824,1.97831,1.97817,1.97827,56000000.0
2006-03-27 17:47:00,1.97836,1.97838,1.97814,1.97814,65000000.0
2006-03-27 17:48:00,1.97826,1.9786,1.97826,1.97844,61000000.0
2006-03-27 17:49:00,1.97829,1.97862,1.97829,1.97861,72000000.0
2006-03-27 17:50:00,1.97884,1.97944,1.97884,1.97944,53000000.0
2006-03-27 17:51:00,1.97935,1.97935,1.97899,1.97899,54000000.0
2006-03-27 17:52:00,1.9789,1.97901,1.97864,1.97864,51000000.0
2006-03-27 17:53:00,1.97825,1.97825,1.97671,1.97671,42000000.0
2006-03-27 17:54:00,1.97686,1.97709,1.97686,1.97704,32000000.0
2006-03-27 17:55:00,1.97739,1.97744,1.97732,1.97732,32000000.0
2006-03-27 17:56:00,1.97733,1.97795,1.97706,1.97795,47000000.0
2006-03-27 17:57:00,1.9779,1.97983,1.97767,1.97983,34000000.0
2006-03-27 17:58:00,1.98002,1.98002,1.97974,1.98,44000000.0
2006-03-27 17:59:00,1.98022,1.98122,1.98022,1.98122,39000000.0
2006-03-27 18:00:00,1.98148,1.9816,1.98132,1.98132,32000000.0
2006-03-27 18:01:00,1.98119,1.98119,1.98086,1.98086,52000000.0
2006-03-27 18:02:00,1.98079,1.98096,1.98063,1.98063,30000000.0
2006-03-27 18:03:00,1.98052,1.98064,1.98048,1.98061,38000000.0
2006-03-27 18:04:00,1.98077,1.98102,1.98077,1.98094,38000000.0
2006-03-27 18:05:00,1.98097,1.98112,1.98093,1.98093,36000000.0
2006-03-27 18:06:00,1.98084,1.98108,1.98084,1.98108,32000000.0
2006-03-27 18:07:00,1.9809,1.98123,1.9808,1.98123,38000000.0
2006-03-27 18:08:00,1.98086,1.98093,1.98063,1.98063,56000000.0
2006-03-27 18:09:00,1.98043,1.98069,1.9803,1.98069,34000000.0
2006-03-27 18:10:00,1.98076,1.98076,1.98041,1.98072,26000000.0
2006-03-27 18:11:00,1.98082,1.98093,1.98079,1.98093,34000000.0
2006-03-27 18:12:00,1.9804,1.98044,1.9802,1.98044,24000000.0
2006-03-27 18:13:00,1.98054,1.98069,1.98053,1.98069,30000000.0
2006-03-27 18:14:00,1.98093,1.9813,1.98093,1.98121,22000000.0
2006-03-27 18:15:00,1.98112,1.9812,1.98106,1.9812,21000000.0
2006-03-27 18:16:00,1.98106,1.9811,1.98036,1.98036,66000000.0
2006-03-27 18:17:00,1.98005,1.98018,1.98001,1.98015,60000000.0
2006-03-27 18:18:00,1.98015,1.98015,1.97974,1.97975,33000000.0
2006-03-27 18:19:00,1.97961,1.97965,1.97944,1.97949,46000000.0
2006-03-27 18:20:00,1.97946,1.97951,1.97927,1.97929,61000000.0
2006-03-27 18:21:00,1.97928,1.97937,1.97926,1.97937,37000000.0
2006-03-27 18:22:00,1.9796,1.97965,1.97939,1.97939,49000000.0
2006-03-27 18:23:00,1.97942,1.97953,1.97931,1.97933,34000000.0
2006-03-27 18:24:00,1.97924,1.97962,1.97924,1.97962,47000000.0
2006-03-27 18:25:00,1.97967,1.97967,1.97912,1.97912,31000000.0
2006-03-27 18:26:00,1.97878,1.97909,1.97878,1.97893,43000000.0
2006-03-27 18:27:00,1.97889,1.9789,1.9788,1.97885,35000000.0
2006-03-27 18:28:00,1.97898,1.97898,1.97892,1.97898,18000000.0
2006-03-27 18:29:00,1.97885,1.97885,1.97867,1.97867,24000000.0
2006-03-27 18:30:00,1.97888,1.97888,1.97872,1.97872,32000000.0
2006-03-27 18:31:00,1.97892,1.97916,1.9789,1.97911,46000000.0
2006-03-27 18:32:00,1.97911,1.97912,1.9789,1.979,55000000.0
2006-03-27 18:33:00,1.97901,1.97942,1.97901,1.97942,29000000.0
2006-03-27 18:34:00,1.97959,1.9797,1.97945,1.97965,32000000.0
2006-03-27 18:35:00,1.97957,1.97986,1.97957,1.97979,47000000.0
2006-03-27 18:36:00,1.97995,1.97995,1.97965,1.97965,65000000.0
2006-03-27 18:37:00,1.97951,1.97967,1.97943,1.97946,63000000.0
2006-03-27 18:38:00,1.97938,1.97952,1.97938,1.97951,61000000.0
2006-03-27 18:39:00,1.9797,1.97995,1.9797,1.97987,37000000.0
2006-03-27 18:40:00,1.9799,1.97997,1.97972,1.97995,52000000.0
2006-03-27 18:41:00,1.97988,1.9799,1.97965,1.97985,68000000.0
2006-03-27 18:42:00,1.97995,1.98002,1.97985,1.97991,40000000.0
2006-03-27 18:43:00,1.9798,1.97987,1.9798,1.97987,39000000.0
2006-03-27 18:44:00,1.97944,1.97944,1.97894,1.97908,33000000.0
2006-03-27 18:45:00,1.97912,1.97926,1.97899,1.97899,57000000.0
2006-03-27 18:46:00,1.97886,1.97904,1.97879,1.97888,61000000.0
2006-03-27 18:47:00,1.97888,1.97974,1.97888,1.97974,41000000.0
2006-03-27 18:48:00,1.98014,1.98014,1.97912,1.97912,26000000.0
2006-03-27 18:49:00,1.97925,1.97939,1.97925,1.97938,31000000.0
2006-03-27 18:50:00,1.97952,1.97967,1.97945,1.97967,37000000.0
2006-03-27 18:51:00,1.9808,1.98098,1.98074,1.98074,17000000.0
2006-03-27 18:52:00,1.97997,1.97997,1.97954,1.9796,33000000.0
2006-03-27 18:53:00,1.97963,1.97978,1.97931,1.97941,31000000.0
2006-03-27 18:54:00,1.97937,1.97977,1.97937,1.97977,11000000.0
2006-03-27 18:56:00,1.97973,1.97991,1.97972,1.97991,16000000.0
2006-03-27 18:57:00,1.98001,1.98031,1.98001,1.9801,15000000.0
2006-03-27 18:58:00,1.98016,1.98083,1.98006,1.98027,19000000.0
2006-03-27 18:59:00,1.98026,1.98067,1.98026,1.98067,26000000.0
2006-03-27 19:00:00,1.98074,1.98074,1.98038,1.98038,12000000.0
2006-03-27 19:01:00,1.98076,1.98176,1.98076,1.98131,18000000.0
2006-03-27 19:02:00,1.98096,1.98111,1.98092,1.98101,23000000.0
2006-03-27 19:03:00,1.98076,1.98086,1.98075,1.98076,21000000.0
2006-03-27 19:04:00,1.98087,1.98125,1.98087,1.98102,55000000.0
2006-03-27 19:05:00,1.98092,1.98127,1.98092,1.9811,42000000.0
2006-03-27 19:06:00,1.9809,1.98155,1.98087,1.98155,63000000.0
2006-03-27 19:07:00,1.98164,1.98165,1.98136,1.98148,39000000.0
2006-03-27 19:08:00,1.98144,1.98161,1.98143,1.98143,32000000.0
2006-03-27 19:09:00,1.98102,1.98102,1.98049,1.98061,56000000.0
2006-03-27 19:10:00,1.98065,1.98128,1.98065,1.98096,27000000.0
2006-03-27 19:11:00,1.98088,1.98098,1.98067,1.98098,36000000.0
2006-03-27 19:12:00,1.98066,1.98066,1.98037,1.98037,25000000.0
2006-03-27 19:13:00,1.9804,1.98049,1.9804,1.98042,23000000.0
2006-03-27 19:15:00,1.98037,1.98039,1.98025,1.98031,17000000.0
2006-03-27 19:16:00,1.98039,1.98093,1.98039,1.98093,23000000.0
2006-03-27 19:17:00,1.98078,1.98102,1.98078,1.98102,17000000.0
2006-03-27 19:18:00,1.98145,1.98145,1.98138,1.98141,30000000.0
2006-03-27 19:19:00,1.98133,1.9816,1.98133,1.98152,36000000.0
2006-03-27 19:20:00,1.98159,1.98194,1.98159,1.98165,23000000.0
2006-03-27 19:21:00,1.98152,1.98152,1.98123,1.98124,21000000.0
2006-03-27 19:22:00,1.98121,1.98121,1.98098,1.98116,25000000.0
2006-03-27 19:23:00,1.98114,1.98114,1.98093,1.98093,12000000.0
2006-03-27 19:24:00,1.98054,1.98097,1.9801,1.98097,39000000.0
2006-03-27 19:25:00,1.98096,1.98122,1.98091,1.98101,49000000.0
2006-03-27 19:26:00,1.98116,1.98122,1.98111,1.98111,48000000.0
2006-03-27 19:27:00,1.98108,1.98115,1.98095,1.98098,51000000.0
2006-03-27 19:28:00,1.98096,1.98096,1.98088,1.9809,40000000.0
2006-03-27 19:29:00,1.98094,1.98136,1.98082,1.98136,28000000.0
2006-03-27 19:30:00,1.98159,1.98174,1.98136,1.98141,32000000.0
2006-03-27 19:31:00,1.98131,1.98161,1.98131,1.98153,28000000.0
2006-03-27 19:32:00,1.98163,1.98169,1.9815,1.98158,31000000.0
2006-03-27 19:33:00,1.98158,1.98158,1.98131,1.98131,14000000.0
2006-03-27 19:34:00,1.98136,1.9815,1.9812,1.98144,49000000.0
2006-03-27 19:35:00,1.98153,1.98187,1.98153,1.98187,28000000.0
2006-03-27 19:36:00,1.98191,1.98192,1.98172,1.98173,16000000.0
2006-03-27 19:37:00,1.98171,1.98198,1.98169,1.98198,26000000.0
2006-03-27 19:38:00,1.98222,1.98243,1.98217,1.98217,8000000.0
2006-03-27 19:39:00,1.98214,1.98242,1.98214,1.98239,13000000.0
2006-03-27 19:40:00,1.98265,1.98295,1.98258,1.98275,16000000.0
2006-03-27 19:41:00,1.98286,1.98286,1.98258,1.98265,17000000.0
2006-03-27 19:42:00,1.9826,1.98286,1.98259,1.98279,19000000.0
2006-03-27 19:43:00,1.98237,1.98271,1.98235,1.98271,21000000.0
2006-03-27 19:44:00,1.98249,1.98271,1.98242,1.98242,21000000.0
2006-03-27 19:45:00,1.98233,1.9826,1.98224,1.98244,33000000.0
2006-03-27 19:46:00,1.98241,1.9827,1.98238,1.98257,18000000.0
2006-03-27 19:47:00,1.98249,1.98249,1.98222,1.98245,22000000.0
2006-03-27 19:50:00,1.98242,1.98247,1.98222,1.98222,23000000.0
2006-03-27 19:51:00,1.98213,1.9822,1.98024,1.9822,7000000.0
2006-03-27 19:52:00,1.9822,1.9822,1.98203,1.98203,15000000.0
2006-03-27 19:53:00,1.98201,1.98228,1.98173,1.98173,21000000.0
2006-03-27 19:54:00,1.98173,1.98234,1.98173,1.98234,9000000.0
2006-03-27 19:55:00,1.98249,1.98249,1.98213,1.98223,30000000.0
2006-03-27 19:56:00,1.98218,1.98218,1.98199,1.9821,20000000.0
2006-03-27 19:57:00,1.98223,1.98228,1.98219,1.98228,12000000.0
2006-03-27 19:58:00,1.98233,1.98254,1.98228,1.98228,13000000.0
2006-03-27 19:59:00,1.98217,1.98226,1.98212,1.98222,31000000.0
2006-03-27 20:02:00,1.98224,1.98236,1.98216,1.98235,20000000.0
2006-03-27 20:03:00,1.98237,1.9824,1.9823,1.98232,18000000.0
2006-03-27 20:04:00,1.98219,1.98237,1.98216,1.98233,27000000.0
2006-03-27 20:08:00,1.98218,1.98251,1.98216,1.98228,15000000.0
2006-03-27 20:09:00,1.98224,1.98236,1.98224,1.98224,17000000.0
2006-03-27 20:10:00,1.98229,1.98237,1.98216,1.98227,8000000.0
2006-03-27 20:12:00,1.98221,1.98225,1.98211,1.98213,15000000.0
2006-03-27 20:13:00,1.98204,1.98204,1.9817,1.98187,17000000.0
2006-03-27 20:14:00,1.98165,1.98185,1.98164,1.98185,15000000.0
2006-03-27 20:15:00,1.98203,1.98203,1.98186,1.98188,10000000.0
2006-03-27 20:16:00,1.9819,1.98219,1.98189,1.98219,22000000.0
2006-03-27 20:17:00,1.98217,1.98227,1.98173,1.98204,7000000.0
2006-03-27 20:18:00,1.98224,1.98227,1.98208,1.98208,24000000.0
2006-03-27 20:19:00,1.98221,1.98226,1.98209,1.98209,9000000.0
2006-03-27 20:23:00,1.98222,1.98232,1.98222,1.98232,8000000.0
2006-03-27 20:26:00,1.9822,1.98239,1.98218,1.98227,22000000.0
2006-03-27 20:27:00,1.98214,1.98229,1.98209,1.98221,11000000.0
2006-03-27 20:28:00,1.98212,1.98225,1.98212,1.98225,7000000.0
2006-03-27 20:29:00,1.98214,1.98233,1.98213,1.98217,20000000.0
2006-03-27 20:30:00,1.98226,1.98232,1.98211,1.98214,27000000.0
2006-03-27 20:33:00,1.98231,1.98234,1.98216,1.98232,14000000.0
2006-03-27 20:34:00,1.98236,1.98242,1.98231,1.98232,28000000.0
2006-03-27 20:36:00,1.98234,1.9824,1.98232,1.9824,11000000.0
2006-03-27 20:37:00,1.98236,1.98253,1.98236,1.98253,7000000.0
2006-03-27 20:38:00,1.98258,1.98266,1.9825,1.98258,10000000.0
2006-03-27 20:39:00,1.98253,1.98262,1.98253,1.98258,9000000.0
2006-03-27 20:41:00,1.98261,1.98276,1.98261,1.98265,8000000.0
2006-03-27 20:43:00,1.98261,1.98261,1.98247,1.9825,12000000.0
2006-03-27 20:44:00,1.98248,1.98256,1.98242,1.98255,7000000.0
2006-03-27 20:45:00,1.98246,1.98255,1.98238,1.98255,12000000.0
2006-03-27 20:46:00,1.98256,1.9826,1.98245,1.98245,9000000.0
2006-03-27 20:50:00,1.98241,1.98241,1.98232,1.98239,7000000.0
2006-03-27 20:53:00,1.98239,1.98246,1.98238,1.98238,8000000.0
2006-03-27 20:54:00,1.98226,1.98236,1.98226,1.98233,10000000.0
2006-03-27 20:57:00,1.9822,1.98225,1.98215,1.98215,18000000.0
2006-03-27 20:58:00,1.98215,1.98215,1.98193,1.98193,14000000.0
2006-03-27 20:59:00,1.98181,1.98186,1.98175,1.98181,8000000.0
2006-03-27 21:00:00,1.98191,1.98193,1.98184,1.98186,7000000.0
2006-03-27 21:01:00,1.9819,1.98193,1.98186,1.98188,16000000.0
2006-03-27 21:02:00,1.98179,1.98188,1.98168,1.98177,8000000.0
2006-03-27 21:03:00,1.98171,1.98187,1.98171,1.98177,13000000.0
2006-03-27 21:04:00,1.9819,1.98193,1.98177,1.98193,8000000.0
2006-03-27 21:05:00,1.9819,1.9819,1.98161,1.98161,11000000.0
2006-03-27 21:09:00,1.98166,1.98173,1.98166,1.98173,9000000.0
2006-03-27 21:10:00,1.98174,1.98174,1.98146,1.98151,10000000.0
2006-03-27 21:11:00,1.98136,1.98169,1.98136,1.98169,8000000.0
2006-03-27 21:12:00,1.9818,1.98182,1.97992,1.98182,10000000.0
2006-03-27 21:14:00,1.98184,1.98187,1.98179,1.98185,7000000.0
2006-03-27 21:15:00,1.98191,1.98194,1.98186,1.98189,11000000.0
2006-03-27 21:16:00,1.98193,1.98193,1.98176,1.98176,9000000.0
2006-03-27 21:17:00,1.98179,1.98183,1.98161,1.98183,7000000.0
2006-03-27 21:18:00,1.98178,1.98193,1.98178,1.98193,7000000.0
2006-03-27 21:19:00,1.98188,1.98188,1.98154,1.98154,8000000.0
2006-03-27 21:20:00,1.98158,1.98158,1.98142,1.98152,12000000.0
2006-03-27 21:21:00,1.98149,1.98163,1.98139,1.98163,8000000.0
2006-03-27 21:22:00,1.9817,1.9817,1.98162,1.98164,7000000.0
2006-03-27 21:23:00,1.98159,1.98171,1.98153,1.9816,10000000.0
2006-03-27 21:24:00,1.98149,1.98149,1.98126,1.98128,11000000.0
2006-03-27 21:25:00,1.98162,1.9818,1.98162,1.98174,6000000.0
2006-03-27 21:26:00,1.98178,1.98178,1.98163,1.98163,5000000.0
2006-03-27 21:27:00,1.98169,1.98177,1.98167,1.98177,6000000.0
2006-03-27 21:28:00,1.98181,1.98186,1.98174,1.98186,20000000.0
2006-03-27 21:29:00,1.98189,1.98201,1.9818,1.98201,8000000.0
2006-03-27 21:30:00,1.98201,1.98204,1.98197,1.98198,9000000.0
2006-03-27 21:32:00,1.9818,1.9818,1.9814,1.9814,7000000.0
2006-03-27 21:33:00,1.98136,1.98137,1.98119,1.98137,6000000.0
2006-03-27 21:34:00,1.98135,1.98135,1.98108,1.98108,10000000.0
2006-03-27 21:35:00,1.98109,1.98117,1.98104,1.98117,11000000.0
2006-03-27 21:36:00,1.98126,1.98126,1.98109,1.98114,11000000.0
2006-03-27 21:37:00,1.98107,1.98118,1.981,1.98118,11000000.0
2006-03-27 21:41:00,1.9812,1.98143,1.98104,1.9814,7000000.0
2006-03-27 21:42:00,1.98157,1.98157,1.9814,1.9814,7000000.0
2006-03-27 21:44:00,1.98155,1.98155,1.98137,1.98144,18000000.0
2006-03-27 21:46:00,1.98143,1.9815,1.98143,1.98148,8000000.0
2006-03-27 21:49:00,1.98144,1.98148,1.98139,1.98148,8000000.0
2006-03-27 21:50:00,1.98153,1.98156,1.98151,1.98156,10000000.0
2006-03-27 21:51:00,1.98157,1.98157,1.98142,1.98148,7000000.0
2006-03-27 21:52:00,1.98139,1.98139,1.98114,1.98119,7000000.0
2006-03-27 21:53:00,1.98098,1.98115,1.98096,1.98096,8000000.0
2006-03-27 21:54:00,1.98122,1.98141,1.98122,1.98141,9000000.0
2006-03-27 21:55:00,1.98143,1.98155,1.98132,1.9815,11000000.0
2006-03-27 21:57:00,1.98145,1.98162,1.98145,1.98152,13000000.0
2006-03-27 21:58:00,1.98147,1.98147,1.9813,1.98133,6000000.0
2006-03-27 21:59:00,1.98116,1.98116,1.981,1.981,25000000.0
2006-03-27 22:00:00,1.98112,1.98123,1.9811,1.98116,12000000.0
2006-03-27 22:02:00,1.98112,1.98116,1.9811,1.98113,11000000.0
2006-03-27 22:03:00,1.98118,1.98131,1.98118,1.98126,9000000.0
2006-03-27 22:04:00,1.98124,1.98124,1.98091,1.98091,11000000.0
2006-03-27 22:05:00,1.98107,1.9811,1.981,1.9811,5000000.0
2006-03-27 22:07:00,1.98107,1.9812,1.98107,1.98107,15000000.0
2006-03-27 22:08:00,1.98113,1.98127,1.98108,1.98127,6000000.0
2006-03-27 22:10:00,1.98125,1.98125,1.98109,1.98109,9000000.0
2006-03-27 22:12:00,1.98102,1.9811,1.98101,1.98102,15000000.0
2006-03-27 22:14:00,1.98089,1.98091,1.98086,1.9809,13000000.0
2006-03-27 22:15:00,1.98092,1.98102,1.98092,1.98099,7000000.0
2006-03-27 22:16:00,1.98082,1.98102,1.98081,1.98102,8000000.0
2006-03-27 22:17:00,1.98089,1.98089,1.98079,1.98085,16000000.0
2006-03-27 22:18:00,1.98091,1.98094,1.9808,1.98094,5000000.0
2006-03-27 22:19:00,1.98102,1.98102,1.98086,1.98097,6000000.0
2006-03-27 22:20:00,1.98083,1.98109,1.98049,1.98109,7000000.0
2006-03-27 22:22:00,1.98103,1.98111,1.98097,1.98103,8000000.0
2006-03-27 22:23:00,1.98101,1.9812,1.98101,1.9812,15000000.0
2006-03-27 22:24:00,1.98138,1.98164,1.98138,1.98144,10000000.0
2006-03-27 22:25:00,1.98149,1.98158,1.98149,1.98154,5000000.0
2006-03-27 22:26:00,1.98154,1.98159,1.98136,1.98159,10000000.0
2006-03-27 22:27:00,1.98146,1.98146,1.98139,1.98139,10000000.0
2006-03-27 22:28:00,1.98141,1.98141,1.98135,1.98135,8000000.0
2006-03-27 22:31:00,1.98122,1.98122,1.98101,1.98101,7000000.0
2006-03-27 22:32:00,1.98108,1.98116,1.98096,1.98108,7000000.0
2006-03-27 22:33:00,1.98111,1.98119,1.98104,1.98104,6000000.0
2006-03-27 22:35:00,1.98121,1.98133,1.98109,1.98133,8000000.0
2006-03-27 22:37:00,1.98128,1.9814,1.98128,1.9813,28000000.0
2006-03-27 22:38:00,1.98127,1.9814,1.98125,1.98139,10000000.0
2006-03-27 22:39:00,1.9812,1.98122,1.98112,1.98112,11000000.0
2006-03-27 22:40:00,1.98112,1.98122,1.98112,1.98117,9000000.0
2006-03-27 22:42:00,1.98115,1.98125,1.98107,1.98107,9000000.0
2006-03-27 22:46:00,1.98112,1.98141,1.98112,1.98141,9000000.0
2006-03-27 22:50:00,1.98142,1.98142,1.98121,1.98121,16000000.0
2006-03-27 22:52:00,1.98136,1.9814,1.98129,1.9814,5000000.0
2006-03-27 22:55:00,1.98137,1.98137,1.98115,1.98115,8000000.0
2006-03-27 22:56:00,1.98126,1.98137,1.98126,1.98134,8000000.0
2006-03-27 22:57:00,1.98134,1.98141,1.98107,1.98121,10000000.0
2006-03-27 22:58:00,1.98134,1.98138,1.98123,1.98126,7000000.0
2006-03-27 22:59:00,1.98124,1.98124,1.98116,1.98116,9000000.0
2006-03-27 23:00:00,1.98118,1.98124,1.98117,1.98124,12000000.0
2006-03-27 23:01:00,1.98142,1.98159,1.98137,1.98137,9000000.0
2006-03-27 23:02:00,1.98143,1.98148,1.98139,1.98144,7000000.0
2006-03-27 23:03:00,1.98134,1.98148,1.98134,1.98148,12000000.0
2006-03-27 23:04:00,1.98148,1.98178,1.98148,1.98175,9000000.0
2006-03-27 23:06:00,1.98173,1.98176,1.98173,1.98173,5000000.0
2006-03-27 23:07:00,1.98173,1.98174,1.98162,1.98168,8000000.0
2006-03-27 23:08:00,1.98153,1.98165,1.98153,1.98165,15000000.0
2006-03-27 23:09:00,1.98163,1.98172,1.98159,1.98172,7000000.0
2006-03-27 23:10:00,1.98178,1.98181,1.98168,1.98168,8000000.0
2006-03-27 23:11:00,1.98176,1.98196,1.98172,1.98184,8000000.0
2006-03-27 23:12:00,1.98181,1.98185,1.98157,1.98181,8000000.0
2006-03-27 23:14:00,1.98182,1.98199,1.98179,1.98189,9000000.0
2006-03-27 23:15:00,1.98172,1.9818,1.98172,1.98179,8000000.0
2006-03-27 23:18:00,1.98179,1.98182,1.98147,1.98179,7000000.0
2006-03-27 23:20:00,1.98178,1.98187,1.98162,1.9818,9000000.0
2006-03-27 23:21:00,1.98185,1.98185,1.98162,1.98172,5000000.0
2006-03-27 23:22:00,1.98165,1.9818,1.98165,1.98168,7000000.0
2006-03-27 23:23:00,1.98178,1.98178,1.98169,1.98178,6000000.0
2006-03-27 23:24:00,1.98166,1.98168,1.98157,1.98158,9000000.0
2006-03-27 23:26:00,1.9817,1.98185,1.9817,1.98185,5000000.0
2006-03-27 23:27:00,1.9819,1.98192,1.9818,1.98192,5000000.0
2006-03-27 23:28:00,1.98199,1.9822,1.98199,1.9822,7000000.0
2006-03-27 23:29:00,1.98215,1.98215,1.98205,1.98206,25000000.0
2006-03-27 23:30:00,1.98204,1.98204,1.98182,1.98192,7000000.0
2006-03-27 23:31:00,1.98171,1.98173,1.98165,1.9817,14000000.0
2006-03-27 23:33:00,1.98171,1.98176,1.9817,1.9817,5000000.0
2006-03-27 23:34:00,1.98164,1.98165,1.9814,1.9814,6000000.0
2006-03-27 23:36:00,1.98167,1.98203,1.98161,1.98203,9000000.0
2006-03-27 23:37:00,1.98203,1.98219,1.98203,1.98218,8000000.0
2006-03-27 23:38:00,1.98211,1.98218,1.98199,1.98213,8000000.0
2006-03-27 23:40:00,1.98206,1.98253,1.98206,1.98219,21000000.0
2006-03-27 23:41:00,1.9826,1.9826,1.98236,1.98251,7000000.0
2006-03-27 23:42:00,1.98235,1.98235,1.98217,1.98217,19000000.0
2006-03-27 23:44:00,1.98202,1.98222,1.98202,1.98207,8000000.0
2006-03-27 23:45:00,1.98209,1.98231,1.98209,1.98231,7000000.0
2006-03-27 23:46:00,1.98215,1.98215,1.98207,1.98207,8000000.0
2006-03-27 23:48:00,1.98211,1.98215,1.98207,1.98208,8000000.0
2006-03-27 23:53:00,1.98181,1.98207,1.98181,1.98182,10000000.0
2006-03-27 23:54:00,1.98144,1.98186,1.98144,1.98147,7000000.0
2006-03-27 23:56:00,1.98151,1.98176,1.98148,1.98161,12000000.0
2006-03-27 23:57:00,1.98191,1.98211,1.98191,1.98211,6000000.0
2006-03-27 23:58:00,1.98177,1.98182,1.9815,1.9815,8000000.0
2006-03-27 23:59:00,1.98188,1.98213,1.98188,1.98213,6000000.0
2006-03-28 00:23:00,1.98231,1.98262,1.98231,1.98239,7000000.0
2006-03-28 00:24:00,1.98224,1.98265,1.98224,1.9825,8000000.0
2006-03-28 00:25:00,1.98234,1.98234,1.98196,1.98208,11000000.0
2006-03-28 00:26:00,1.98237,1.98246,1.98223,1.98235,7000000.0
2006-03-28 00:29:00,1.98222,1.98253,1.98221,1.98253,11000000.0
2006-03-28 00:30:00,1.98245,1.98246,1.98226,1.98246,7000000.0
2006-03-28 00:31:00,1.98242,1.98243,1.98237,1.98243,7000000.0
2006-03-28 00:32:00,1.98235,1.98242,1.98217,1.98242,7000000.0
2006-03-28 00:33:00,1.98226,1.9823,1.98216,1.98228,7000000.0
2006-03-28 00:34:00,1.98219,1.98222,1.98209,1.9821,7000000.0
2006-03-28 00:35:00,1.98205,1.98218,1.98205,1.98212,6000000.0
2006-03-28 00:36:00,1.98208,1.98213,1.982,1.98213,5000000.0
2006-03-28 00:37:00,1.98208,1.98208,1.98175,1.98182,6000000.0
2006-03-28 00:38:00,1.98105,1.98143,1.98105,1.98143,7000000.0
2006-03-28 00:39:00,1.98167,1.98168,1.98154,1.98162,10000000.0
2006-03-28 00:40:00,1.98141,1.98173,1.98141,1.98173,7000000.0
2006-03-28 00:41:00,1.98176,1.98187,1.98175,1.98187,6000000.0
2006-03-28 00:42:00,1.98193,1.98201,1.98187,1.98196,8000000.0
2006-03-28 00:47:00,1.98171,1.98171,1.9797,1.9797,7000000.0
2006-03-28 00:48:00,1.9794,1.97999,1.9792,1.97999,8000000.0
2006-03-28 00:49:00,1.98137,1.9816,1.98129,1.9816,5000000.0
2006-03-28 00:50:00,1.98149,1.9817,1.98146,1.98162,10000000.0
2006-03-28 00:51:00,1.98154,1.98154,1.98105,1.98105,5000000.0
2006-03-28 00:52:00,1.98114,1.98125,1.98096,1.98096,7000000.0
2006-03-28 00:54:00,1.98134,1.98148,1.98126,1.98147,10000000.0
2006-03-28 00:55:00,1.9821,1.98213,1.98186,1.98213,7000000.0
2006-03-28 00:56:00,1.98216,1.98217,1.98144,1.98144,6000000.0
2006-03-28 00:57:00,1.98136,1.98158,1.98136,1.98147,8000000.0
2006-03-28 00:58:00,1.98145,1.98145,1.98096,1.98096,10000000.0
2006-03-28 00:59:00,1.98095,1.98119,1.98095,1.98119,7000000.0
2006-03-28 01:00:00,1.98126,1.98132,1.98119,1.98131,19000000.0
2006-03-28 01:01:00,1.98129,1.98129,1.9807,1.9807,12000000.0
2006-03-28 01:02:00,1.98076,1.98114,1.98076,1.98108,8000000.0
2006-03-28 01:03:00,1.98138,1.98138,1.9801,1.9801,7000000.0
2006-03-28 01:05:00,1.97986,1.98003,1.97976,1.98003,7000000.0
2006-03-28 01:06:00,1.98014,1.98018,1.97992,1.98018,8000000.0
2006-03-28 01:07:00,1.98013,1.98013,1.97989,1.97989,11000000.0
2006-03-28 01:08:00,1.98001,1.9803,1.97994,1.98003,10000000.0
2006-03-28 01:09:00,1.98004,1.98011,1.97976,1.98011,8000000.0
2006-03-28 01:11:00,1.98015,1.98016,1.97975,1.97975,11000000.0
2006-03-28 01:12:00,1.98015,1.98015,1.97992,1.97992,8000000.0
2006-03-28 01:13:00,1.97994,1.98,1.97988,1.97993,8000000.0
2006-03-28 01:14:00,1.97997,1.97997,1.97947,1.97947,10000000.0
2006-03-28 01:15:00,1.97947,1.97997,1.97944,1.97997,10000000.0
2006-03-28 01:16:00,1.98012,1.98035,1.9801,1.98035,8000000.0
2006-03-28 01:17:00,1.98046,1.98109,1.98012,1.98092,11000000.0
2006-03-28 01:18:00,1.98096,1.98096,1.98045,1.98045,10000000.0
2006-03-28 01:19:00,1.98059,1.98065,1.98033,1.98033,11000000.0
2006-03-28 01:20:00,1.97964,1.97967,1.97949,1.97963,13000000.0
2006-03-28 01:21:00,1.97959,1.97959,1.9792,1.9792,7000000.0
2006-03-28 01:22:00,1.97894,1.97907,1.9789,1.97897,7000000.0
2006-03-28 01:23:00,1.979,1.979,1.97882,1.97892,8000000.0
2006-03-28 01:25:00,1.9789,1.97903,1.97861,1.97903,8000000.0
2006-03-28 01:26:00,1.97926,1.97936,1.97925,1.97936,14000000.0
2006-03-28 01:27:00,1.9794,1.9794,1.97934,1.97934,15000000.0
2006-03-28 01:28:00,1.97924,1.97924,1.97885,1.97885,9000000.0
2006-03-28 01:29:00,1.97847,1.97855,1.97794,1.97799,10000000.0
2006-03-28 01:30:00,1.97788,1.9782,1.97783,1.9782,10000000.0
2006-03-28 01:31:00,1.97789,1.97789,1.97757,1.97766,7000000.0
2006-03-28 01:32:00,1.97769,1.97788,1.97761,1.97788,18000000.0
2006-03-28 01:33:00,1.97822,1.97849,1.97822,1.97842,6000000.0
2006-03-28 01:35:00,1.97821,1.97821,1.9781,1.97816,8000000.0
2006-03-28 01:36:00,1.97772,1.97772,1.97765,1.97769,9000000.0
2006-03-28 01:37:00,1.97777,1.97784,1.97753,1.97773,7000000.0
2006-03-28 01:38:00,1.97746,1.97775,1.97746,1.97775,12000000.0
2006-03-28 01:39:00,1.97787,1.97787,1.97755,1.97755,12000000.0
2006-03-28 01:40:00,1.97742,1.97748,1.97728,1.97728,7000000.0
2006-03-28 01:41:00,1.97727,1.97742,1.97727,1.97741,11000000.0
2006-03-28 01:42:00,1.97741,1.97741,1.9772,1.9772,7000000.0
2006-03-28 01:43:00,1.97726,1.97729,1.97701,1.97701,8000000.0
2006-03-28 01:44:00,1.97694,1.97709,1.97694,1.977,7000000.0
2006-03-28 01:45:00,1.97681,1.97681,1.97622,1.97623,7000000.0
2006-03-28 01:46:00,1.97572,1.97572,1.97556,1.97567,7000000.0
2006-03-28 01:47:00,1.97611,1.97666,1.97611,1.97666,14000000.0
2006-03-28 01:48:00,1.97663,1.97663,1.97635,1.97653,7000000.0
2006-03-28 01:49:00,1.97642,1.97649,1.97637,1.97646,8000000.0
2006-03-28 01:50:00,1.97646,1.9767,1.97646,1.97662,10000000.0
2006-03-28 01:51:00,1.97667,1.97674,1.97636,1.97636,16000000.0
2006-03-28 01:52:00,1.97621,1.97671,1.97621,1.97658,13000000.0
2006-03-28 01:53:00,1.97675,1.97681,1.97669,1.97679,7000000.0
2006-03-28 01:54:00,1.97689,1.97741,1.97689,1.97729,9000000.0
2006-03-28 01:55:00,1.97721,1.97734,1.9771,1.97723,11000000.0
2006-03-28 01:56:00,1.97739,1.97745,1.97719,1.9772,17000000.0
2006-03-28 01:57:00,1.97704,1.97704,1.97681,1.97681,13000000.0
2006-03-28 01:58:00,1.97685,1.97722,1.97685,1.97722,10000000.0
2006-03-28 02:00:00,1.97747,1.97816,1.97747,1.97816,10000000.0
2006-03-28 02:02:00,1.97835,1.97857,1.97835,1.97843,7000000.0
2006-03-28 02:03:00,1.97818,1.97842,1.97597,1.97842,10000000.0
2006-03-28 02:04:00,1.97869,1.97869,1.97844,1.97851,7000000.0
2006-03-28 02:05:00,1.97841,1.97869,1.97841,1.97865,10000000.0
2006-03-28 02:06:00,1.97879,1.97909,1.97872,1.97899,10000000.0
2006-03-28 02:07:00,1.97901,1.97909,1.9788,1.9788,8000000.0
2006-03-28 02:08:00,1.97855,1.97878,1.97855,1.97878,8000000.0
2006-03-28 02:09:00,1.97866,1.97887,1.97866,1.97878,7000000.0
2006-03-28 02:10:00,1.97863,1.97879,1.97834,1.97834,9000000.0
2006-03-28 02:11:00,1.97879,1.9788,1.97855,1.97856,8000000.0
2006-03-28 02:12:00,1.97882,1.97882,1.97846,1.97868,8000000.0
2006-03-28 02:13:00,1.97861,1.97861,1.9785,1.9785,7000000.0
2006-03-28 02:14:00,1.97833,1.97882,1.97833,1.97882,9000000.0
2006-03-28 02:15:00,1.97829,1.97829,1.97768,1.97772,8000000.0
2006-03-28 02:16:00,1.97796,1.97806,1.97795,1.97803,8000000.0
2006-03-28 02:17:00,1.978,1.978,1.97771,1.97793,6000000.0
2006-03-28 02:18:00,1.97772,1.97785,1.9776,1.9776,7000000.0
2006-03-28 02:19:00,1.97711,1.97717,1.97678,1.97688,11000000.0
2006-03-28 02:20:00,1.97723,1.97732,1.97719,1.97732,6000000.0
2006-03-28 02:21:00,1.97731,1.97731,1.97704,1.97706,7000000.0
2006-03-28 02:22:00,1.97713,1.97713,1.97696,1.97696,8000000.0
2006-03-28 02:23:00,1.97718,1.97721,1.97711,1.97716,10000000.0
2006-03-28 02:24:00,1.97711,1.97715,1.97701,1.97715,11000000.0
2006-03-28 02:25:00,1.9771,1.97736,1.9771,1.97735,11000000.0
2006-03-28 02:26:00,1.97744,1.97749,1.97737,1.97737,8000000.0
2006-03-28 02:28:00,1.97752,1.97774,1.97746,1.97774,10000000.0
2006-03-28 02:30:00,1.97775,1.97775,1.97767,1.9777,5000000.0
2006-03-28 02:31:00,1.97774,1.97777,1.97767,1.9777,8000000.0
2006-03-28 02:32:00,1.97762,1.97762,1.97739,1.97739,8000000.0
2006-03-28 02:33:00,1.97742,1.97774,1.97742,1.9777,8000000.0
2006-03-28 02:34:00,1.9776,1.97801,1.97754,1.97801,7000000.0
2006-03-28 02:37:00,1.97885,1.97895,1.97885,1.97895,7000000.0
2006-03-28 02:38:00,1.97919,1.97949,1.97919,1.97949,7000000.0
2006-03-28 02:39:00,1.97967,1.97967,1.97949,1.97964,8000000.0
2006-03-28 02:40:00,1.97947,1.97968,1.97935,1.97935,7000000.0
2006-03-28 02:41:00,1.97985,1.97999,1.97973,1.97973,8000000.0
2006-03-28 02:42:00,1.98011,1.98033,1.98003,1.98003,8000000.0
2006-03-28 02:43:00,1.97983,1.97983,1.97971,1.97977,9000000.0
2006-03-28 02:44:00,1.97988,1.98037,1.97988,1.98033,7000000.0
2006-03-28 02:45:00,1.98031,1.98031,1.98003,1.98028,8000000.0
2006-03-28 02:46:00,1.97973,1.98043,1.97934,1.98043,8000000.0
2006-03-28 02:48:00,1.98026,1.98026,1.97948,1.97948,8000000.0
2006-03-28 02:49:00,1.97936,1.97966,1.97932,1.97966,11000000.0
2006-03-28 02:50:00,1.97951,1.97955,1.97908,1.97955,7000000.0
2006-03-28 02:51:00,1.97954,1.97954,1.97925,1.97952,8000000.0
2006-03-28 02:52:00,1.97954,1.97954,1.97925,1.97954,6000000.0
2006-03-28 02:54:00,1.97962,1.97975,1.97956,1.97969,8000000.0
2006-03-28 02:55:00,1.97958,1.9797,1.97939,1.97943,8000000.0
2006-03-28 02:56:00,1.97936,1.97936,1.97884,1.97891,7000000.0
2006-03-28 02:57:00,1.97883,1.97887,1.97861,1.97887,8000000.0
2006-03-28 02:58:00,1.9786,1.9786,1.97842,1.97859,6000000.0
2006-03-28 02:59:00,1.97896,1.97901,1.97868,1.97901,9000000.0
2006-03-28 03:00:00,1.97898,1.97903,1.97887,1.97903,6000000.0
2006-03-28 03:01:00,1.97899,1.97907,1.97895,1.97895,8000000.0
2006-03-28 03:02:00,1.9786,1.9786,1.97816,1.97819,11000000.0
2006-03-28 03:03:00,1.97834,1.97854,1.97828,1.97834,7000000.0
2006-03-28 03:04:00,1.97871,1.9792,1.9787,1.97911,7000000.0
2006-03-28 03:05:00,1.97917,1.97949,1.97917,1.97949,8000000.0
2006-03-28 03:06:00,1.97946,1.97946,1.97919,1.97926,8000000.0
2006-03-28 03:07:00,1.9791,1.9791,1.9784,1.9784,8000000.0
2006-03-28 03:08:00,1.97868,1.9789,1.97867,1.9789,5000000.0
2006-03-28 03:09:00,1.97888,1.97888,1.97873,1.97877,8000000.0
2006-03-28 03:10:00,1.9788,1.97891,1.9788,1.97881,7000000.0
2006-03-28 03:11:00,1.97905,1.97905,1.97887,1.97897,10000000.0
2006-03-28 03:12:00,1.97884,1.97884,1.97835,1.97835,7000000.0
2006-03-28 03:13:00,1.97822,1.97866,1.97822,1.97855,11000000.0
2006-03-28 03:14:00,1.97899,1.97957,1.97899,1.97957,11000000.0
2006-03-28 03:15:00,1.97935,1.97936,1.97909,1.97912,7000000.0
2006-03-28 03:16:00,1.97897,1.97898,1.97863,1.97894,7000000.0
2006-03-28 03:17:00,1.97898,1.97918,1.97863,1.97918,11000000.0
2006-03-28 03:18:00,1.97912,1.97924,1.97903,1.97924,10000000.0
2006-03-28 03:19:00,1.97924,1.97986,1.97924,1.97986,6000000.0
2006-03-28 03:20:00,1.98072,1.98091,1.98072,1.98075,7000000.0
2006-03-28 03:21:00,1.98063,1.9807,1.98031,1.98044,7000000.0
2006-03-28 03:22:00,1.9809,1.98116,1.98077,1.98116,7000000.0
2006-03-28 03:23:00,1.98098,1.98107,1.98084,1.98084,7000000.0
2006-03-28 03:24:00,1.98088,1.98088,1.97884,1.98058,8000000.0
2006-03-28 03:25:00,1.98053,1.98054,1.98032,1.9805,8000000.0
2006-03-28 03:26:00,1.98046,1.98071,1.98046,1.98062,11000000.0
2006-03-28 03:27:00,1.98058,1.98058,1.98015,1.98026,8000000.0
2006-03-28 03:28:00,1.98024,1.98044,1.98024,1.98028,10000000.0
2006-03-28 03:29:00,1.98016,1.98016,1.97979,1.97979,11000000.0
2006-03-28 03:30:00,1.97966,1.97966,1.97942,1.97945,7000000.0
2006-03-28 03:31:00,1.97933,1.97935,1.97916,1.97916,9000000.0
2006-03-28 03:32:00,1.979,1.979,1.97851,1.97851,6000000.0
2006-03-28 03:33:00,1.9782,1.97827,1.97796,1.97827,7000000.0
2006-03-28 03:34:00,1.97788,1.97788,1.97666,1.97685,8000000.0
2006-03-28 03:35:00,1.97668,1.9771,1.97649,1.9771,10000000.0
2006-03-28 03:36:00,1.97728,1.97728,1.97704,1.97704,5000000.0
2006-03-28 03:37:00,1.97712,1.97712,1.97646,1.9766,9000000.0
2006-03-28 03:38:00,1.97685,1.9772,1.97685,1.9772,7000000.0
2006-03-28 03:39:00,1.97739,1.97739,1.97687,1.97691,8000000.0
2006-03-28 03:40:00,1.97682,1.97682,1.97647,1.97647,3000000.0
2006-03-28 03:41:00,1.97675,1.97675,1.97659,1.97667,10000000.0
2006-03-28 03:42:00,1.97639,1.97653,1.97639,1.97642,10000000.0
2006-03-28 03:43:00,1.97569,1.97569,1.97482,1.97482,8000000.0
2006-03-28 03:44:00,1.97516,1.97535,1.97516,1.97535,2000000.0
2006-03-28 03:45:00,1.97557,1.97566,1.97522,1.97566,8000000.0
2006-03-28 03:46:00,1.97634,1.97634,1.97549,1.97549,7000000.0
2006-03-28 03:47:00,1.97533,1.97534,1.97457,1.97457,7000000.0
2006-03-28 03:48:00,1.9747,1.9747,1.97436,1.97441,6000000.0
2006-03-28 03:49:00,1.97459,1.97466,1.97442,1.97442,8000000.0
2006-03-28 03:50:00,1.97455,1.97459,1.97444,1.97453,8000000.0
2006-03-28 03:51:00,1.97467,1.97505,1.97467,1.97491,9000000.0
2006-03-28 03:52:00,1.97489,1.97528,1.97489,1.97527,8000000.0
2006-03-28 03:53:00,1.97534,1.97556,1.97534,1.97545,10000000.0
2006-03-28 03:54:00,1.97523,1.97533,1.975,1.975,7000000.0
2006-03-28 03:55:00,1.97556,1.97575,1.97544,1.97574,7000000.0
2006-03-28 03:56:00,1.97571,1.97579,1.97544,1.97579,7000000.0
2006-03-28 03:57:00,1.97601,1.97636,1.97564,1.97636,8000000.0
2006-03-28 03:58:00,1.97698,1.97702,1.9751,1.97687,7000000.0
2006-03-28 03:59:00,1.97683,1.97727,1.97683,1.97718,7000000.0
2006-03-28 04:00:00,1.9774,1.9774,1.97692,1.97705,6000000.0
2006-03-28 04:01:00,1.97675,1.97678,1.97662,1.97678,7000000.0
2006-03-28 04:02:00,1.97665,1.97671,1.97648,1.97659,8000000.0
2006-03-28 04:03:00,1.9763,1.97636,1.97609,1.97609,8000000.0
2006-03-28 04:04:00,1.9761,1.97629,1.9761,1.9761,8000000.0
2006-03-28 04:05:00,1.97612,1.97612,1.97552,1.97595,8000000.0
2006-03-28 04:06:00,1.97634,1.97649,1.97628,1.97633,9000000.0
2006-03-28 04:07:00,1.97621,1.97621,1.97591,1.97596,11000000.0
2006-03-28 04:08:00,1.976,1.9763,1.976,1.9763,3000000.0
2006-03-28 04:09:00,1.9764,1.97641,1.9762,1.9762,7000000.0
2006-03-28 04:10:00,1.97627,1.97642,1.97609,1.97609,8000000.0
2006-03-28 04:11:00,1.97587,1.9761,1.97587,1.9761,7000000.0
2006-03-28 04:13:00,1.97599,1.97599,1.97571,1.97571,8000000.0
2006-03-28 04:15:00,1.97562,1.97575,1.97562,1.97564,7000000.0
2006-03-28 04:16:00,1.97577,1.97577,1.97547,1.97547,7000000.0
2006-03-28 04:17:00,1.97473,1.97485,1.97437,1.97485,7000000.0
2006-03-28 04:18:00,1.97453,1.97529,1.97446,1.97529,8000000.0
2006-03-28 04:19:00,1.97551,1.9757,1.97538,1.9757,8000000.0
2006-03-28 04:21:00,1.97586,1.97609,1.97586,1.97589,8000000.0
2006-03-28 04:22:00,1.97605,1.97643,1.97605,1.97616,9000000.0
2006-03-28 04:23:00,1.97608,1.97608,1.97577,1.97581,7000000.0
2006-03-28 04:24:00,1.97563,1.97573,1.97531,1.97573,9000000.0
2006-03-28 04:25:00,1.97608,1.97653,1.97608,1.9765,7000000.0
2006-03-28 04:26:00,1.97659,1.97703,1.97659,1.97703,7000000.0
2006-03-28 04:27:00,1.97723,1.97723,1.97708,1.97708,8000000.0
2006-03-28 04:28:00,1.97713,1.97738,1.97703,1.97738,7000000.0
2006-03-28 04:29:00,1.97732,1.97736,1.97712,1.97719,8000000.0
2006-03-28 04:30:00,1.97715,1.97741,1.97709,1.97741,9000000.0
2006-03-28 04:31:00,1.97752,1.97766,1.97746,1.97746,10000000.0
2006-03-28 04:33:00,1.97748,1.97778,1.97748,1.97762,8000000.0
2006-03-28 04:34:00,1.97776,1.97776,1.97749,1.97751,7000000.0
2006-03-28 04:35:00,1.97771,1.9778,1.9776,1.97778,7000000.0
2006-03-28 04:36:00,1.97805,1.97805,1.97759,1.97759,6000000.0
2006-03-28 04:38:00,1.97747,1.97787,1.97744,1.97787,9000000.0
2006-03-28 04:39:00,1.97792,1.97792,1.97781,1.97786,9000000.0
2006-03-28 04:41:00,1.97759,1.97774,1.97759,1.97774,8000000.0
2006-03-28 04:42:00,1.97788,1.97788,1.97701,1.97701,7000000.0
2006-03-28 04:44:00,1.97722,1.9774,1.97714,1.97723,9000000.0
2006-03-28 04:45:00,1.9772,1.97732,1.97706,1.97732,8000000.0
2006-03-28 04:46:00,1.97757,1.97757,1.97706,1.97706,6000000.0
2006-03-28 04:47:00,1.97806,1.97806,1.97806,1.97806,2000000.0
2006-03-28 04:48:00,1.97805,1.97805,1.97775,1.9778,7000000.0
2006-03-28 04:49:00,1.97776,1.97776,1.97745,1.97774,11000000.0
2006-03-28 04:50:00,1.97767,1.97767,1.97753,1.97753,2000000.0
2006-03-28 04:51:00,1.97738,1.97759,1.97735,1.97759,7000000.0
2006-03-28 04:52:00,1.97761,1.97761,1.97692,1.97692,10000000.0
2006-03-28 04:53:00,1.97662,1.97704,1.97657,1.97657,9000000.0
2006-03-28 04:54:00,1.9765,1.97663,1.97624,1.97624,7000000.0
2006-03-28 04:55:00,1.97641,1.97642,1.97633,1.97633,8000000.0
2006-03-28 04:57:00,1.97621,1.97651,1.97607,1.97607,8000000.0
2006-03-28 04:58:00,1.97579,1.97602,1.97579,1.97583,8000000.0
2006-03-28 04:59:00,1.97604,1.97693,1.97604,1.97693,8000000.0
2006-03-28 05:00:00,1.97694,1.977,1.97683,1.97696,7000000.0
2006-03-28 05:01:00,1.97706,1.97706,1.97676,1.97684,7000000.0
2006-03-28 05:03:00,1.97698,1.97722,1.97692,1.97722,7000000.0
2006-03-28 05:05:00,1.97709,1.97752,1.97709,1.97752,8000000.0
2006-03-28 05:06:00,1.97749,1.97772,1.9774,1.9774,8000000.0
2006-03-28 05:07:00,1.97749,1.97758,1.97733,1.97758,8000000.0
2006-03-28 05:08:00,1.97759,1.97759,1.97732,1.97734,10000000.0
2006-03-28 05:09:00,1.97758,1.97758,1.97718,1.97718,7000000.0
2006-03-28 05:10:00,1.97719,1.97723,1.97704,1.97704,7000000.0
2006-03-28 05:13:00,1.97713,1.97731,1.97712,1.97716,8000000.0
2006-03-28 05:14:00,1.97735,1.97753,1.9773,1.97753,11000000.0
2006-03-28 05:15:00,1.97762,1.97777,1.97762,1.97772,11000000.0
2006-03-28 05:16:00,1.9779,1.97818,1.97766,1.97812,9000000.0
2006-03-28 05:17:00,1.97763,1.97805,1.97763,1.97805,8000000.0
2006-03-28 05:18:00,1.97839,1.97846,1.97829,1.97844,8000000.0
2006-03-28 05:19:00,1.97838,1.97838,1.97808,1.97815,7000000.0
2006-03-28 05:20:00,1.97816,1.97816,1.97802,1.97811,10000000.0
2006-03-28 05:21:00,1.97806,1.97812,1.97794,1.97812,8000000.0
2006-03-28 05:22:00,1.97796,1.97796,1.97782,1.97786,7000000.0
2006-03-28 05:23:00,1.97777,1.97777,1.97734,1.97751,10000000.0
2006-03-28 05:24:00,1.97718,1.97723,1.97694,1.97707,7000000.0
2006-03-28 05:25:00,1.97697,1.97697,1.97664,1.97664,7000000.0
2006-03-28 05:26:00,1.97666,1.97676,1.9762,1.9764,7000000.0
2006-03-28 05:27:00,1.97548,1.97548,1.97465,1.97473,8000000.0
2006-03-28 05:28:00,1.97474,1.97491,1.9746,1.97473,9000000.0
2006-03-28 05:30:00,1.97465,1.97465,1.97374,1.97374,7000000.0
2006-03-28 05:31:00,1.97364,1.97364,1.97212,1.97212,8000000.0
2006-03-28 05:32:00,1.97149,1.97149,1.97115,1.97149,8000000.0
2006-03-28 05:33:00,1.97163,1.97179,1.97148,1.97148,9000000.0
2006-03-28 05:34:00,1.97186,1.97186,1.97149,1.97149,5000000.0
2006-03-28 05:35:00,1.97176,1.97236,1.97174,1.97174,7000000.0
2006-03-28 05:36:00,1.97135,1.97159,1.97104,1.97104,11000000.0
2006-03-28 05:37:00,1.971,1.971,1.96988,1.96988,7000000.0
2006-03-28 05:38:00,1.96939,1.97015,1.96939,1.97015,6000000.0
2006-03-28 05:39:00,1.97095,1.97107,1.97047,1.97047,7000000.0
2006-03-28 05:40:00,1.96968,1.96968,1.96847,1.96847,8000000.0
2006-03-28 05:41:00,1.96801,1.96816,1.96792,1.96792,8000000.0
2006-03-28 05:42:00,1.96752,1.96752,1.96707,1.96707,7000000.0
2006-03-28 05:43:00,1.96735,1.96735,1.96693,1.9671,9000000.0
2006-03-28 05:44:00,1.96709,1.96726,1.96699,1.9672,8000000.0
2006-03-28 05:45:00,1.96689,1.96692,1.9666,1.96676,11000000.0
2006-03-28 05:46:00,1.9668,1.96873,1.9668,1.96873,5000000.0
2006-03-28 05:47:00,1.96883,1.96883,1.9686,1.9686,8000000.0
2006-03-28 05:48:00,1.96821,1.96839,1.96818,1.96818,7000000.0
2006-03-28 05:49:00,1.96828,1.96977,1.96828,1.96969,8000000.0
2006-03-28 05:50:00,1.96929,1.96929,1.9687,1.9687,9000000.0
2006-03-28 05:51:00,1.96911,1.96984,1.96911,1.96945,8000000.0
2006-03-28 05:52:00,1.96845,1.96845,1.96778,1.96792,8000000.0
2006-03-28 05:53:00,1.96747,1.96747,1.96709,1.96728,7000000.0
2006-03-28 05:54:00,1.96753,1.96775,1.96746,1.96746,10000000.0
2006-03-28 05:55:00,1.96726,1.96779,1.96726,1.96779,8000000.0
2006-03-28 05:56:00,1.96783,1.96783,1.96762,1.96769,5000000.0
2006-03-28 05:57:00,1.96791,1.96791,1.96749,1.96749,8000000.0
2006-03-28 05:58:00,1.96748,1.96776,1.96737,1.96776,9000000.0
2006-03-28 05:59:00,1.96764,1.96805,1.96764,1.968,10000000.0
2006-03-28 06:00:00,1.9682,1.96822,1.96784,1.96817,8000000.0
2006-03-28 06:01:00,1.96815,1.96856,1.96815,1.9685,7000000.0
2006-03-28 06:02:00,1.96846,1.96846,1.96817,1.96827,7000000.0
2006-03-28 06:03:00,1.96821,1.96838,1.96814,1.96838,8000000.0
2006-03-28 06:04:00,1.96836,1.96854,1.96824,1.96828,7000000.0
2006-03-28 06:05:00,1.968,1.968,1.96727,1.96727,7000000.0
2006-03-28 06:06:00,1.96684,1.96684,1.96548,1.96548,5000000.0
2006-03-28 06:07:00,1.96433,1.96443,1.96426,1.96443,7000000.0
2006-03-28 06:08:00,1.96433,1.96527,1.96433,1.96527,6000000.0
2006-03-28 06:09:00,1.96517,1.96517,1.9647,1.96497,8000000.0
2006-03-28 06:10:00,1.96527,1.96529,1.96505,1.96529,8000000.0
2006-03-28 06:11:00,1.96517,1.96548,1.96517,1.96522,8000000.0
2006-03-28 06:12:00,1.96516,1.96527,1.96514,1.96525,8000000.0
2006-03-28 06:13:00,1.96504,1.96504,1.96456,1.96456,8000000.0
2006-03-28 06:14:00,1.96423,1.96453,1.96423,1.96453,7000000.0
2006-03-28 06:15:00,1.96394,1.96394,1.9626,1.9626,8000000.0
2006-03-28 06:16:00,1.96274,1.96299,1.96274,1.96289,5000000.0
2006-03-28 06:17:00,1.9629,1.96308,1.9629,1.96297,7000000.0
2006-03-28 06:18:00,1.96264,1.96264,1.96224,1.9625,9000000.0
2006-03-28 06:19:00,1.96252,1.9627,1.96252,1.96255,7000000.0
2006-03-28 06:20:00,1.96281,1.96284,1.96248,1.96248,5000000.0
2006-03-28 06:21:00,1.96194,1.96194,1.96068,1.96125,8000000.0
2006-03-28 06:22:00,1.96188,1.96217,1.96176,1.96217,8000000.0
2006-03-28 06:23:00,1.96195,1.96195,1.96173,1.96181,8000000.0
2006-03-28 06:24:00,1.96176,1.962,1.96158,1.962,11000000.0
2006-03-28 06:25:00,1.96253,1.96302,1.96253,1.96302,11000000.0
2006-03-28 06:26:00,1.96321,1.96335,1.96282,1.96316,11000000.0
2006-03-28 06:27:00,1.96312,1.96375,1.96309,1.96375,7000000.0
2006-03-28 06:28:00,1.96422,1.96429,1.96412,1.96425,8000000.0
2006-03-28 06:29:00,1.96405,1.96416,1.96371,1.96382,8000000.0
2006-03-28 06:30:00,1.96412,1.96412,1.96365,1.96365,8000000.0
2006-03-28 06:31:00,1.96362,1.96371,1.96335,1.96371,7000000.0
2006-03-28 06:32:00,1.9637,1.96397,1.9637,1.96389,6000000.0
2006-03-28 06:33:00,1.96366,1.96377,1.96358,1.96358,7000000.0
2006-03-28 06:35:00,1.96331,1.96429,1.96331,1.96423,11000000.0
2006-03-28 06:36:00,1.96416,1.96422,1.96397,1.96417,11000000.0
2006-03-28 06:37:00,1.96379,1.96384,1.9636,1.96362,10000000.0
2006-03-28 06:38:00,1.96333,1.96347,1.96333,1.96338,4000000.0
2006-03-28 06:39:00,1.96349,1.96397,1.96349,1.96387,11000000.0
2006-03-28 06:40:00,1.96383,1.96411,1.96354,1.96354,7000000.0
2006-03-28 06:41:00,1.96334,1.96334,1.96308,1.96308,7000000.0
2006-03-28 06:42:00,1.9635,1.96369,1.96349,1.96366,5000000.0
2006-03-28 06:43:00,1.96391,1.96409,1.96384,1.96409,7000000.0
2006-03-28 06:44:00,1.96428,1.96439,1.96406,1.96414,8000000.0
2006-03-28 06:45:00,1.96431,1.96431,1.96409,1.96418,8000000.0
2006-03-28 06:46:00,1.96417,1.96432,1.96394,1.96432,10000000.0
2006-03-28 06:47:00,1.96438,1.96446,1.96412,1.96412,8000000.0
2006-03-28 06:48:00,1.96421,1.96437,1.96413,1.96413,7000000.0
2006-03-28 06:49:00,1.96419,1.96428,1.96417,1.96428,8000000.0
2006-03-28 06:50:00,1.96418,1.96418,1.96398,1.96409,5000000.0
2006-03-28 06:51:00,1.96404,1.9641,1.96396,1.96402,10000000.0
2006-03-28 06:52:00,1.96415,1.96415,1.96397,1.96399,8000000.0
2006-03-28 06:53:00,1.96402,1.96422,1.96393,1.96393,8000000.0
2006-03-28 06:54:00,1.96408,1.96415,1.96377,1.96377,7000000.0
2006-03-28 06:55:00,1.96412,1.96413,1.96365,1.96365,7000000.0
2006-03-28 06:56:00,1.96352,1.96385,1.96348,1.96385,8000000.0
2006-03-28 06:57:00,1.96379,1.96379,1.96353,1.96353,7000000.0
2006-03-28 06:58:00,1.96348,1.96377,1.96347,1.96377,7000000.0
2006-03-28 06:59:00,1.96385,1.96389,1.96362,1.96374,7000000.0
2006-03-28 07:00:00,1.96414,1.96451,1.96414,1.96451,7000000.0
2006-03-28 07:01:00,1.96473,1.96549,1.96473,1.96549,7000000.0
2006-03-28 07:02:00,1.96522,1.96583,1.96522,1.96583,7000000.0
2006-03-28 07:03:00,1.96591,1.96617,1.96591,1.96617,7000000.0
2006-03-28 07:04:00,1.96624,1.96624,1.96593,1.96593,8000000.0
2006-03-28 07:05:00,1.9659,1.96609,1.96579,1.96579,11000000.0
2006-03-28 07:08:00,1.96547,1.96588,1.96531,1.96588,9000000.0
2006-03-28 07:09:00,1.96658,1.96712,1.96655,1.96688,8000000.0
2006-03-28 07:10:00,1.96655,1.96665,1.96648,1.96662,7000000.0
2006-03-28 07:11:00,1.9663,1.9663,1.96601,1.96614,10000000.0
2006-03-28 07:12:00,1.96621,1.96624,1.96593,1.96593,7000000.0
2006-03-28 07:13:00,1.96577,1.96594,1.96569,1.96569,8000000.0
2006-03-28 07:14:00,1.96503,1.96541,1.96503,1.9651,7000000.0
2006-03-28 07:15:00,1.96492,1.96492,1.96436,1.96436,10000000.0
2006-03-28 07:16:00,1.96434,1.96466,1.96434,1.96466,8000000.0
2006-03-28 07:17:00,1.96457,1.9649,1.96457,1.9649,11000000.0
2006-03-28 07:18:00,1.96482,1.96482,1.96442,1.96442,8000000.0
2006-03-28 07:19:00,1.96426,1.96426,1.96399,1.96405,8000000.0
2006-03-28 07:20:00,1.96443,1.96443,1.96414,1.96424,9000000.0
2006-03-28 07:21:00,1.96425,1.96508,1.96425,1.96508,10000000.0
2006-03-28 07:22:00,1.96496,1.96496,1.96452,1.96452,11000000.0
2006-03-28 07:23:00,1.96415,1.96421,1.96394,1.96421,7000000.0
2006-03-28 07:24:00,1.96432,1.96432,1.96406,1.96411,9000000.0
2006-03-28 07:25:00,1.96426,1.96426,1.96399,1.96399,8000000.0
2006-03-28 07:26:00,1.96429,1.96506,1.96429,1.965,7000000.0
2006-03-28 07:27:00,1.96597,1.96624,1.96597,1.96615,7000000.0
2006-03-28 07:28:00,1.96568,1.96568,1.96553,1.96568,7000000.0
2006-03-28 07:29:00,1.96514,1.96524,1.96459,1.96459,8000000.0
2006-03-28 07:30:00,1.96424,1.96443,1.96424,1.9644,8000000.0
2006-03-28 07:32:00,1.96432,1.96432,1.96392,1.96418,9000000.0
2006-03-28 07:33:00,1.96412,1.96439,1.96389,1.96439,8000000.0
2006-03-28 07:34:00,1.96438,1.96438,1.96406,1.96406,11000000.0
2006-03-28 07:35:00,1.96419,1.96439,1.96419,1.96437,8000000.0
2006-03-28 07:36:00,1.96428,1.96451,1.9642,1.96451,7000000.0
2006-03-28 07:37:00,1.9645,1.96451,1.96436,1.96449,7000000.0
2006-03-28 07:38:00,1.96461,1.96473,1.96445,1.96473,11000000.0
2006-03-28 07:39:00,1.96474,1.96474,1.96455,1.96458,7000000.0
2006-03-28 07:40:00,1.96441,1.96441,1.96409,1.96409,8000000.0
2006-03-28 07:41:00,1.96409,1.96415,1.96388,1.96388,9000000.0
2006-03-28 07:42:00,1.96381,1.9639,1.96374,1.96384,11000000.0
2006-03-28 07:43:00,1.96401,1.96452,1.96401,1.96452,7000000.0
2006-03-28 07:44:00,1.96507,1.96528,1.96507,1.96528,7000000.0
2006-03-28 07:45:00,1.96543,1.96574,1.9654,1.96574,7000000.0
2006-03-28 07:46:00,1.96599,1.96599,1.96568,1.96568,7000000.0
2006-03-28 07:47:00,1.96565,1.96592,1.9656,1.96592,7000000.0
2006-03-28 07:48:00,1.96552,1.96574,1.96547,1.96547,8000000.0
2006-03-28 07:49:00,1.96556,1.96618,1.96556,1.96618,8000000.0
2006-03-28 07:50:00,1.96617,1.96674,1.96617,1.96667,7000000.0
2006-03-28 07:51:00,1.96683,1.96717,1.96681,1.96681,8000000.0
2006-03-28 07:52:00,1.967,1.96731,1.967,1.96731,10000000.0
2006-03-28 07:53:00,1.96696,1.96719,1.96696,1.96719,11000000.0
2006-03-28 07:54:00,1.96711,1.96711,1.96677,1.96682,9000000.0
2006-03-28 07:55:00,1.96686,1.96686,1.96623,1.96623,9000000.0
2006-03-28 07:56:00,1.96628,1.96631,1.96604,1.96604,9000000.0
2006-03-28 07:57:00,1.96615,1.96628,1.96588,1.96588,7000000.0
2006-03-28 07:58:00,1.96612,1.96612,1.96585,1.96599,7000000.0
2006-03-28 07:59:00,1.96572,1.96576,1.96538,1.96556,7000000.0
2006-03-28 08:00:00,1.96519,1.9653,1.96512,1.96516,8000000.0
2006-03-28 08:01:00,1.96497,1.96497,1.96469,1.96495,10000000.0
2006-03-28 08:02:00,1.96523,1.96532,1.96509,1.96512,7000000.0
2006-03-28 08:03:00,1.96535,1.96569,1.96509,1.96521,8000000.0
2006-03-28 08:04:00,1.9651,1.96568,1.9651,1.96557,8000000.0
2006-03-28 08:05:00,1.96557,1.96586,1.96552,1.96586,8000000.0
2006-03-28 08:06:00,1.96601,1.96642,1.96601,1.96637,6000000.0
2006-03-28 08:07:00,1.96617,1.96617,1.96591,1.96602,7000000.0
2006-03-28 08:08:00,1.96569,1.96569,1.96535,1.96535,7000000.0
2006-03-28 08:09:00,1.9653,1.96552,1.9653,1.96552,7000000.0
2006-03-28 08:11:00,1.96573,1.96585,1.96562,1.96562,8000000.0
2006-03-28 08:12:00,1.96598,1.96619,1.96597,1.96617,9000000.0
2006-03-28 08:13:00,1.96706,1.96746,1.96706,1.96746,7000000.0
2006-03-28 08:14:00,1.96727,1.96727,1.96673,1.96673,9000000.0
2006-03-28 08:15:00,1.96687,1.96751,1.96687,1.9674,8000000.0
2006-03-28 08:16:00,1.9674,1.96769,1.9674,1.96759,11000000.0
2006-03-28 08:17:00,1.96728,1.96728,1.96687,1.96687,7000000.0
2006-03-28 08:18:00,1.96677,1.96679,1.96659,1.96665,9000000.0
2006-03-28 08:19:00,1.96612,1.96661,1.96612,1.96658,7000000.0
2006-03-28 08:20:00,1.96622,1.96643,1.96536,1.96536,8000000.0
2006-03-28 08:21:00,1.96549,1.9656,1.96486,1.96486,8000000.0
2006-03-28 08:22:00,1.96461,1.96497,1.96461,1.96463,8000000.0
2006-03-28 08:23:00,1.96454,1.96454,1.96425,1.96451,7000000.0
2006-03-28 08:24:00,1.96464,1.96464,1.96429,1.96431,7000000.0
2006-03-28 08:25:00,1.96426,1.96453,1.96426,1.96453,8000000.0
2006-03-28 08:26:00,1.96436,1.96461,1.96416,1.96437,7000000.0
2006-03-28 08:27:00,1.96541,1.96568,1.96539,1.96568,10000000.0
2006-03-28 08:28:00,1.96592,1.96631,1.96592,1.96616,7000000.0
2006-03-28 08:29:00,1.96609,1.96609,1.96586,1.96586,10000000.0
2006-03-28 08:31:00,1.96597,1.96607,1.96578,1.96599,10000000.0
2006-03-28 08:32:00,1.96578,1.96606,1.96566,1.96606,8000000.0
2006-03-28 08:33:00,1.96599,1.96599,1.96512,1.96512,7000000.0
2006-03-28 08:34:00,1.96503,1.96503,1.96481,1.96486,9000000.0
2006-03-28 08:35:00,1.96485,1.96499,1.96477,1.96479,9000000.0
2006-03-28 08:36:00,1.96452,1.96452,1.96304,1.96304,8000000.0
2006-03-28 08:37:00,1.96203,1.96232,1.96194,1.96232,9000000.0
2006-03-28 08:38:00,1.96233,1.96253,1.9621,1.96253,10000000.0
2006-03-28 08:39:00,1.96241,1.96272,1.96241,1.96272,11000000.0
2006-03-28 08:40:00,1.96285,1.96329,1.96285,1.96329,8000000.0
2006-03-28 08:41:00,1.96352,1.96398,1.96352,1.96398,11000000.0
2006-03-28 08:42:00,1.9638,1.96387,1.96365,1.96379,10000000.0
2006-03-28 08:43:00,1.96343,1.96373,1.96343,1.96373,8000000.0
2006-03-28 08:44:00,1.96334,1.96358,1.96329,1.96358,10000000.0
2006-03-28 08:45:00,1.96353,1.96375,1.96353,1.96375,8000000.0
2006-03-28 08:46:00,1.96371,1.96386,1.96234,1.96379,8000000.0
2006-03-28 08:49:00,1.96371,1.96376,1.96355,1.96376,11000000.0
2006-03-28 08:50:00,1.9638,1.9638,1.96363,1.96365,7000000.0
2006-03-28 08:51:00,1.96371,1.96371,1.96361,1.96361,8000000.0
2006-03-28 08:52:00,1.96389,1.96392,1.96382,1.96382,9000000.0
2006-03-28 08:53:00,1.96376,1.96391,1.96333,1.9638,8000000.0
2006-03-28 08:54:00,1.96343,1.96357,1.96328,1.96332,8000000.0
2006-03-28 08:55:00,1.96365,1.96385,1.96353,1.96385,8000000.0
2006-03-28 08:56:00,1.96388,1.96409,1.96384,1.96409,7000000.0
2006-03-28 08:57:00,1.96416,1.96436,1.96416,1.96436,8000000.0
2006-03-28 08:58:00,1.96438,1.96443,1.96428,1.96435,7000000.0
2006-03-28 08:59:00,1.96425,1.96425,1.96411,1.96425,7000000.0
2006-03-28 09:00:00,1.96445,1.96504,1.96445,1.96501,8000000.0
2006-03-28 09:01:00,1.96515,1.96521,1.96495,1.96521,9000000.0
2006-03-28 09:02:00,1.96535,1.96548,1.96529,1.96548,10000000.0
2006-03-28 09:03:00,1.96541,1.96558,1.96541,1.9655,7000000.0
2006-03-28 09:04:00,1.96568,1.9657,1.9656,1.96567,7000000.0
2006-03-28 09:05:00,1.96552,1.9657,1.96552,1.96561,7000000.0
2006-03-28 09:06:00,1.9656,1.96577,1.96556,1.96566,11000000.0
2006-03-28 09:07:00,1.96542,1.96572,1.96542,1.96572,8000000.0
2006-03-28 09:08:00,1.96561,1.96561,1.96527,1.96527,7000000.0
2006-03-28 09:09:00,1.96515,1.96515,1.96492,1.96514,11000000.0
2006-03-28 09:10:00,1.96516,1.96543,1.96511,1.96543,7000000.0
2006-03-28 09:11:00,1.96531,1.9656,1.96526,1.9656,9000000.0
2006-03-28 09:12:00,1.96521,1.96541,1.9651,1.96513,8000000.0
2006-03-28 09:13:00,1.965,1.965,1.96452,1.96452,9000000.0
2006-03-28 09:14:00,1.96443,1.96497,1.96443,1.96497,11000000.0
2006-03-28 09:15:00,1.96487,1.96488,1.96478,1.96478,7000000.0
2006-03-28 09:16:00,1.96522,1.96526,1.96464,1.96464,8000000.0
2006-03-28 09:17:00,1.9646,1.96485,1.96451,1.96471,11000000.0
2006-03-28 09:18:00,1.9648,1.9648,1.96444,1.96444,8000000.0
2006-03-28 09:19:00,1.96444,1.96451,1.96436,1.9645,7000000.0
2006-03-28 09:20:00,1.96443,1.96448,1.96422,1.96422,7000000.0
2006-03-28 09:21:00,1.96412,1.96416,1.96364,1.96364,8000000.0
2006-03-28 09:22:00,1.9635,1.96391,1.9635,1.96391,8000000.0
2006-03-28 09:23:00,1.96376,1.96376,1.96303,1.96303,7000000.0
2006-03-28 09:24:00,1.96259,1.96365,1.96259,1.96365,8000000.0
2006-03-28 09:25:00,1.96346,1.96348,1.96301,1.96331,7000000.0
2006-03-28 09:26:00,1.96375,1.96404,1.96363,1.96404,11000000.0
2006-03-28 09:27:00,1.96443,1.96443,1.96415,1.96415,11000000.0
2006-03-28 09:28:00,1.96405,1.96408,1.96379,1.96379,9000000.0
2006-03-28 09:29:00,1.96388,1.96421,1.96388,1.96421,8000000.0
2006-03-28 09:30:00,1.96429,1.96451,1.96429,1.96451,7000000.0
2006-03-28 09:31:00,1.96404,1.96427,1.96344,1.96344,7000000.0
2006-03-28 09:32:00,1.96321,1.96337,1.96311,1.96337,7000000.0
2006-03-28 09:33:00,1.96354,1.96372,1.96349,1.96352,8000000.0
2006-03-28 09:34:00,1.96352,1.96379,1.96352,1.96379,7000000.0
2006-03-28 09:35:00,1.96395,1.96419,1.96393,1.96393,10000000.0
2006-03-28 09:36:00,1.96389,1.96398,1.96363,1.96372,8000000.0
2006-03-28 09:37:00,1.96301,1.96311,1.96289,1.96311,11000000.0
2006-03-28 09:38:00,1.96346,1.96389,1.9618,1.96389,11000000.0
2006-03-28 09:39:00,1.96396,1.96414,1.96395,1.96414,7000000.0
2006-03-28 09:40:00,1.96428,1.9644,1.96427,1.96427,9000000.0
2006-03-28 09:41:00,1.96426,1.96426,1.96399,1.96406,8000000.0
2006-03-28 09:42:00,1.9641,1.9641,1.96389,1.964,10000000.0
2006-03-28 09:43:00,1.96406,1.96429,1.96396,1.96429,11000000.0
2006-03-28 09:44:00,1.96436,1.96444,1.96432,1.96432,8000000.0
2006-03-28 09:45:00,1.96431,1.96447,1.96431,1.96447,7000000.0
2006-03-28 09:46:00,1.9649,1.9652,1.9647,1.9652,11000000.0
2006-03-28 09:47:00,1.96551,1.96551,1.96525,1.96544,9000000.0
2006-03-28 09:48:00,1.96553,1.96627,1.96553,1.96627,7000000.0
2006-03-28 09:49:00,1.96635,1.96644,1.96595,1.96601,11000000.0
2006-03-28 09:50:00,1.96601,1.96634,1.96599,1.96634,8000000.0
2006-03-28 09:51:00,1.96602,1.9662,1.96593,1.9662,8000000.0
2006-03-28 09:52:00,1.96656,1.96669,1.96634,1.96669,8000000.0
2006-03-28 09:53:00,1.96758,1.96794,1.96739,1.96794,10000000.0
2006-03-28 09:54:00,1.96792,1.9682,1.96792,1.96796,5000000.0
2006-03-28 09:55:00,1.96791,1.96809,1.96789,1.96789,8000000.0
2006-03-28 09:56:00,1.9681,1.96833,1.9681,1.96818,10000000.0
2006-03-28 09:57:00,1.96764,1.96823,1.96764,1.96823,8000000.0
2006-03-28 09:58:00,1.96817,1.96817,1.96805,1.96812,8000000.0
2006-03-28 09:59:00,1.96828,1.96835,1.96817,1.96824,10000000.0
2006-03-28 10:00:00,1.96923,1.97037,1.96923,1.97037,10000000.0
2006-03-28 10:01:00,1.97076,1.97125,1.97076,1.97125,10000000.0
2006-03-28 10:02:00,1.97186,1.97186,1.97162,1.9717,10000000.0
2006-03-28 10:03:00,1.97169,1.97184,1.97147,1.97182,7000000.0
2006-03-28 10:04:00,1.97156,1.9717,1.97143,1.97154,7000000.0
2006-03-28 10:05:00,1.97175,1.97175,1.971,1.97154,11000000.0
2006-03-28 10:06:00,1.97219,1.9724,1.97219,1.9724,7000000.0
2006-03-28 10:07:00,1.97224,1.97253,1.97201,1.97244,7000000.0
2006-03-28 10:08:00,1.9724,1.9724,1.97207,1.97239,7000000.0
2006-03-28 10:09:00,1.97281,1.973,1.97281,1.97291,7000000.0
2006-03-28 10:10:00,1.97339,1.97359,1.97316,1.97316,7000000.0
2006-03-28 10:11:00,1.97249,1.97255,1.97208,1.97208,7000000.0
2006-03-28 10:12:00,1.97238,1.97271,1.97236,1.97262,8000000.0
2006-03-28 10:13:00,1.97282,1.97292,1.97277,1.97277,8000000.0
2006-03-28 10:14:00,1.97304,1.9736,1.97304,1.9736,7000000.0
2006-03-28 10:15:00,1.97369,1.97369,1.97298,1.97298,10000000.0
2006-03-28 10:16:00,1.9727,1.97273,1.9722,1.9722,7000000.0
2006-03-28 10:17:00,1.97174,1.97261,1.97174,1.97261,11000000.0
2006-03-28 10:18:00,1.973,1.97328,1.9728,1.9728,8000000.0
2006-03-28 10:19:00,1.97267,1.97267,1.97248,1.9725,9000000.0
2006-03-28 10:20:00,1.97243,1.97284,1.97243,1.97284,7000000.0
2006-03-28 10:21:00,1.97284,1.97349,1.97277,1.97349,8000000.0
2006-03-28 10:22:00,1.97356,1.97397,1.97356,1.97379,7000000.0
2006-03-28 10:23:00,1.97326,1.97379,1.97326,1.97366,7000000.0
2006-03-28 10:24:00,1.97433,1.97454,1.97432,1.97451,7000000.0
2006-03-28 10:25:00,1.97444,1.97458,1.97423,1.97423,9000000.0
2006-03-28 10:26:00,1.97395,1.97395,1.97331,1.97353,11000000.0
2006-03-28 10:27:00,1.9737,1.97376,1.97331,1.97354,8000000.0
2006-03-28 10:28:00,1.97364,1.97395,1.97358,1.97384,9000000.0
2006-03-28 10:29:00,1.97435,1.97447,1.97395,1.97447,8000000.0
2006-03-28 10:30:00,1.97466,1.97477,1.97459,1.97466,8000000.0
2006-03-28 10:31:00,1.97477,1.97515,1.97477,1.97515,7000000.0
2006-03-28 10:32:00,1.97507,1.9751,1.9749,1.9751,9000000.0
2006-03-28 10:33:00,1.97496,1.97515,1.97492,1.97515,7000000.0
2006-03-28 10:34:00,1.97503,1.97512,1.97498,1.97512,7000000.0
2006-03-28 10:35:00,1.97512,1.97518,1.97488,1.97504,7000000.0
2006-03-28 10:36:00,1.97486,1.97486,1.97449,1.97454,8000000.0
2006-03-28 10:37:00,1.97457,1.97506,1.97431,1.97506,8000000.0
2006-03-28 10:38:00,1.97529,1.97529,1.97485,1.97485,10000000.0
2006-03-28 10:39:00,1.9748,1.97484,1.97458,1.97463,8000000.0
2006-03-28 10:40:00,1.97459,1.97483,1.97459,1.97483,7000000.0
2006-03-28 10:41:00,1.97507,1.97525,1.97498,1.97522,9000000.0
2006-03-28 10:42:00,1.97508,1.97521,1.97479,1.97479,7000000.0
2006-03-28 10:43:00,1.97498,1.9751,1.97488,1.97494,10000000.0
2006-03-28 10:44:00,1.97459,1.97495,1.97459,1.97494,7000000.0
2006-03-28 10:45:00,1.97494,1.97494,1.97481,1.97488,8000000.0
2006-03-28 10:46:00,1.97472,1.97473,1.97449,1.97462,8000000.0
2006-03-28 10:47:00,1.97479,1.97479,1.97375,1.97375,7000000.0
2006-03-28 10:48:00,1.97336,1.97336,1.97308,1.97309,8000000.0
2006-03-28 10:49:00,1.97328,1.9734,1.97319,1.9734,9000000.0
2006-03-28 10:50:00,1.97326,1.97406,1.97326,1.97406,8000000.0
2006-03-28 10:51:00,1.97412,1.97424,1.97405,1.97419,9000000.0
2006-03-28 10:52:00,1.97396,1.97443,1.97396,1.97443,8000000.0
2006-03-28 10:53:00,1.97415,1.97415,1.97381,1.97381,9000000.0
2006-03-28 10:54:00,1.97389,1.97408,1.97378,1.97378,10000000.0
2006-03-28 10:55:00,1.9744,1.97445,1.97421,1.97421,7000000.0
2006-03-28 10:56:00,1.97405,1.97462,1.97243,1.97462,7000000.0
2006-03-28 10:57:00,1.97502,1.97502,1.97489,1.97497,8000000.0
2006-03-28 10:58:00,1.97479,1.97488,1.97474,1.97479,7000000.0
2006-03-28 10:59:00,1.97442,1.97511,1.97442,1.97511,11000000.0
2006-03-28 11:00:00,1.97463,1.97469,1.97303,1.97303,7000000.0
2006-03-28 11:01:00,1.97468,1.97545,1.97468,1.97545,8000000.0
2006-03-28 11:02:00,1.97504,1.97504,1.97467,1.97467,7000000.0
2006-03-28 11:03:00,1.97453,1.9746,1.97433,1.97451,11000000.0
2006-03-28 11:04:00,1.97455,1.97455,1.97422,1.97422,11000000.0
2006-03-28 11:05:00,1.9742,1.97422,1.97407,1.97418,7000000.0
2006-03-28 11:06:00,1.97422,1.97524,1.97422,1.97524,8000000.0
2006-03-28 11:07:00,1.97518,1.97518,1.97504,1.97504,7000000.0
2006-03-28 11:08:00,1.97515,1.97591,1.97515,1.97591,9000000.0
2006-03-28 11:09:00,1.97642,1.97659,1.97641,1.97652,8000000.0
2006-03-28 11:10:00,1.97649,1.97649,1.97614,1.97617,8000000.0
2006-03-28 11:11:00,1.97617,1.9763,1.97607,1.97612,10000000.0
2006-03-28 11:12:00,1.97627,1.97644,1.97627,1.97644,7000000.0
2006-03-28 11:13:00,1.97684,1.97696,1.97658,1.97673,11000000.0
2006-03-28 11:14:00,1.97659,1.97659,1.97629,1.97629,11000000.0
2006-03-28 11:15:00,1.97688,1.97701,1.97677,1.97677,7000000.0
2006-03-28 11:16:00,1.97674,1.97674,1.97608,1.97608,7000000.0
2006-03-28 11:17:00,1.97615,1.97641,1.97615,1.97628,7000000.0
2006-03-28 11:20:00,1.97641,1.97656,1.97639,1.97656,8000000.0
2006-03-28 11:21:00,1.97652,1.97655,1.97636,1.97655,7000000.0
2006-03-28 11:22:00,1.97666,1.97673,1.97657,1.97668,8000000.0
2006-03-28 11:23:00,1.97668,1.97687,1.97667,1.97687,8000000.0
2006-03-28 11:24:00,1.97678,1.97678,1.97666,1.9767,7000000.0
2006-03-28 11:25:00,1.97678,1.97678,1.97665,1.9767,8000000.0
2006-03-28 11:28:00,1.97643,1.97678,1.97643,1.97678,7000000.0
2006-03-28 11:29:00,1.9768,1.9768,1.97658,1.97677,8000000.0
2006-03-28 11:30:00,1.97674,1.97679,1.97655,1.97663,7000000.0
2006-03-28 11:31:00,1.97689,1.97697,1.97681,1.97697,11000000.0
2006-03-28 11:32:00,1.97704,1.97731,1.97704,1.97711,11000000.0
2006-03-28 11:33:00,1.97696,1.97696,1.97668,1.97689,7000000.0
2006-03-28 11:34:00,1.97673,1.97702,1.97669,1.97702,7000000.0
2006-03-28 11:35:00,1.97674,1.97674,1.97638,1.9764,10000000.0
2006-03-28 11:36:00,1.97608,1.9764,1.97608,1.97614,8000000.0
2006-03-28 11:37:00,1.97587,1.97642,1.97587,1.9762,8000000.0
2006-03-28 11:38:00,1.97614,1.97637,1.97604,1.97637,9000000.0
2006-03-28 11:39:00,1.97651,1.97748,1.97651,1.97748,9000000.0
2006-03-28 11:40:00,1.97813,1.97868,1.97813,1.97856,11000000.0
2006-03-28 11:41:00,1.97863,1.9788,1.97855,1.9788,11000000.0
2006-03-28 11:42:00,1.97863,1.97895,1.97835,1.97895,11000000.0
2006-03-28 11:43:00,1.97901,1.97915,1.97895,1.97895,7000000.0
2006-03-28 11:44:00,1.97883,1.97883,1.97846,1.97846,7000000.0
2006-03-28 11:45:00,1.9781,1.97815,1.97777,1.97777,11000000.0
2006-03-28 11:46:00,1.97789,1.97795,1.97745,1.97745,7000000.0
2006-03-28 11:47:00,1.97744,1.97769,1.97703,1.97703,9000000.0
2006-03-28 11:48:00,1.97654,1.9768,1.97654,1.97679,10000000.0
2006-03-28 11:49:00,1.97705,1.9773,1.97704,1.9771,7000000.0
2006-03-28 11:50:00,1.97709,1.97711,1.97642,1.97642,7000000.0
2006-03-28 11:51:00,1.97705,1.97723,1.97651,1.97651,8000000.0
2006-03-28 11:52:00,1.97637,1.97653,1.97635,1.9765,10000000.0
2006-03-28 11:53:00,1.97653,1.97664,1.97647,1.97662,10000000.0
2006-03-28 11:54:00,1.97653,1.97668,1.97653,1.97663,9000000.0
2006-03-28 11:55:00,1.97658,1.97658,1.97643,1.97643,8000000.0
2006-03-28 11:56:00,1.97582,1.97582,1.97559,1.97562,11000000.0
2006-03-28 11:57:00,1.97554,1.97559,1.97525,1.97525,8000000.0
2006-03-28 11:58:00,1.97491,1.97553,1.97491,1.97553,9000000.0
2006-03-28 11:59:00,1.97533,1.97543,1.97532,1.97543,7000000.0
2006-03-28 12:00:00,1.97552,1.9757,1.97545,1.9757,7000000.0
2006-03-28 12:01:00,1.97574,1.97577,1.97544,1.97544,10000000.0
2006-03-28 12:02:00,1.97539,1.97539,1.97504,1.97527,10000000.0
2006-03-28 12:03:00,1.97523,1.97575,1.97523,1.97575,7000000.0
2006-03-28 12:04:00,1.9758,1.9758,1.97546,1.9757,9000000.0
2006-03-28 12:05:00,1.97569,1.9758,1.97556,1.9758,11000000.0
2006-03-28 12:06:00,1.97586,1.97609,1.97585,1.97585,7000000.0
2006-03-28 12:07:00,1.97601,1.97621,1.97601,1.97618,7000000.0
2006-03-28 12:08:00,1.97601,1.97608,1.97573,1.97573,9000000.0
2006-03-28 12:09:00,1.97561,1.97561,1.97526,1.97549,8000000.0
2006-03-28 12:10:00,1.97552,1.97552,1.97529,1.97529,8000000.0
2006-03-28 12:11:00,1.97527,1.9754,1.97521,1.9753,7000000.0
2006-03-28 12:12:00,1.97519,1.97522,1.97494,1.97494,7000000.0
2006-03-28 12:13:00,1.97481,1.97517,1.97465,1.97515,10000000.0
2006-03-28 12:14:00,1.97535,1.97542,1.97528,1.97528,8000000.0
2006-03-28 12:15:00,1.97513,1.97523,1.97502,1.97522,8000000.0
2006-03-28 12:16:00,1.97498,1.97526,1.97498,1.97501,8000000.0
2006-03-28 12:17:00,1.97496,1.97516,1.97493,1.97516,8000000.0
2006-03-28 12:18:00,1.97524,1.9755,1.97523,1.9755,11000000.0
2006-03-28 12:19:00,1.97579,1.97628,1.97579,1.97628,9000000.0
2006-03-28 12:20:00,1.97638,1.97647,1.97615,1.97647,10000000.0
2006-03-28 12:21:00,1.9764,1.97697,1.97461,1.97461,7000000.0
2006-03-28 12:22:00,1.9763,1.97648,1.97623,1.97648,8000000.0
2006-03-28 12:23:00,1.97633,1.97668,1.97623,1.97623,7000000.0
2006-03-28 12:24:00,1.97629,1.97629,1.97602,1.97602,7000000.0
2006-03-28 12:25:00,1.97611,1.97622,1.97606,1.97619,9000000.0
2006-03-28 12:26:00,1.97615,1.97629,1.97615,1.97624,8000000.0
2006-03-28 12:27:00,1.97631,1.97638,1.9762,1.97623,10000000.0
2006-03-28 12:28:00,1.97631,1.97647,1.97624,1.97647,9000000.0
2006-03-28 12:29:00,1.97648,1.97648,1.97634,1.97646,9000000.0
2006-03-28 12:30:00,1.97645,1.97674,1.97631,1.97674,7000000.0
2006-03-28 12:31:00,1.97685,1.97702,1.97685,1.97696,11000000.0
2006-03-28 12:32:00,1.97703,1.9771,1.97703,1.97708,7000000.0
2006-03-28 12:33:00,1.97692,1.97695,1.9767,1.9767,7000000.0
2006-03-28 12:34:00,1.97656,1.97677,1.97656,1.97677,7000000.0
2006-03-28 12:37:00,1.977,1.97732,1.977,1.97732,9000000.0
2006-03-28 12:38:00,1.97731,1.97738,1.97701,1.97721,8000000.0
2006-03-28 12:39:00,1.97705,1.97729,1.97705,1.97722,9000000.0
2006-03-28 12:40:00,1.97768,1.97789,1.97765,1.97778,7000000.0
2006-03-28 12:41:00,1.97766,1.97767,1.9775,1.97755,8000000.0
2006-03-28 12:42:00,1.97746,1.97751,1.97728,1.97747,9000000.0
2006-03-28 12:43:00,1.97742,1.97772,1.97742,1.97763,9000000.0
2006-03-28 12:44:00,1.97785,1.97785,1.97739,1.9774,8000000.0
2006-03-28 12:45:00,1.9775,1.9776,1.97719,1.97754,10000000.0
2006-03-28 12:46:00,1.97789,1.97822,1.97789,1.97795,9000000.0
2006-03-28 12:47:00,1.97816,1.97855,1.97816,1.97855,10000000.0
2006-03-28 12:48:00,1.97841,1.97869,1.97841,1.97841,11000000.0
2006-03-28 12:49:00,1.97838,1.97848,1.97835,1.97835,7000000.0
2006-03-28 12:50:00,1.9785,1.9785,1.97824,1.97846,7000000.0
2006-03-28 12:51:00,1.9785,1.9785,1.97808,1.97847,8000000.0
2006-03-28 12:52:00,1.97856,1.97856,1.97811,1.97841,11000000.0
2006-03-28 12:53:00,1.97842,1.97842,1.97815,1.97836,8000000.0
2006-03-28 12:54:00,1.97851,1.97863,1.97851,1.97854,7000000.0
2006-03-28 12:55:00,1.97838,1.97838,1.978,1.978,8000000.0
2006-03-28 12:56:00,1.97792,1.97792,1.97777,1.97784,7000000.0
2006-03-28 12:57:00,1.97786,1.97806,1.97775,1.97806,7000000.0
2006-03-28 12:58:00,1.97798,1.97798,1.97733,1.97733,8000000.0
2006-03-28 12:59:00,1.9774,1.97744,1.9773,1.97744,7000000.0
2006-03-28 13:00:00,1.97733,1.97734,1.97723,1.97734,8000000.0
2006-03-28 13:01:00,1.97748,1.97782,1.97748,1.97782,8000000.0
2006-03-28 13:02:00,1.97785,1.97785,1.97766,1.97773,7000000.0
2006-03-28 13:03:00,1.97772,1.97779,1.97766,1.97779,8000000.0
2006-03-28 13:04:00,1.97772,1.97776,1.97759,1.97762,7000000.0
2006-03-28 13:05:00,1.97759,1.97774,1.97741,1.97774,8000000.0
2006-03-28 13:08:00,1.978,1.97817,1.97799,1.97812,10000000.0
2006-03-28 13:09:00,1.97824,1.97832,1.97809,1.97818,7000000.0
2006-03-28 13:10:00,1.97807,1.97807,1.97778,1.97783,9000000.0
2006-03-28 13:11:00,1.97724,1.97724,1.97683,1.97713,8000000.0
2006-03-28 13:12:00,1.97716,1.97749,1.97716,1.97734,8000000.0
2006-03-28 13:13:00,1.97722,1.97726,1.97711,1.97716,9000000.0
2006-03-28 13:14:00,1.97696,1.97711,1.97692,1.97708,7000000.0
2006-03-28 13:15:00,1.97712,1.97752,1.97712,1.97744,8000000.0
2006-03-28 13:16:00,1.97744,1.97763,1.9774,1.97763,8000000.0
2006-03-28 13:17:00,1.97772,1.97778,1.97759,1.97764,9000000.0
2006-03-28 13:18:00,1.97724,1.97734,1.97668,1.97668,10000000.0
2006-03-28 13:19:00,1.97654,1.9771,1.97654,1.9771,8000000.0
2006-03-28 13:20:00,1.97686,1.97686,1.97656,1.97662,8000000.0
2006-03-28 13:22:00,1.97666,1.97728,1.97666,1.97709,11000000.0
2006-03-28 13:23:00,1.97689,1.97689,1.97664,1.97664,8000000.0
2006-03-28 13:25:00,1.97649,1.97685,1.97649,1.97655,11000000.0
2006-03-28 13:26:00,1.9766,1.97663,1.97635,1.97635,10000000.0
2006-03-28 13:27:00,1.97621,1.97643,1.97621,1.97632,8000000.0
2006-03-28 13:28:00,1.97607,1.97607,1.97476,1.97476,21000000.0
2006-03-28 13:29:00,1.97498,1.97515,1.97458,1.97515,17000000.0
2006-03-28 13:30:00,1.97528,1.97541,1.97513,1.97513,7000000.0
2006-03-28 13:31:00,1.97474,1.97512,1.97474,1.97512,9000000.0
2006-03-28 13:32:00,1.97555,1.97562,1.97533,1.97533,14000000.0
2006-03-28 13:33:00,1.9754,1.9756,1.97535,1.97537,14000000.0
2006-03-28 13:34:00,1.97503,1.97506,1.97495,1.97499,31000000.0
2006-03-28 13:35:00,1.97524,1.97571,1.97524,1.97528,17000000.0
2006-03-28 13:36:00,1.97522,1.97522,1.97515,1.97515,24000000.0
2006-03-28 13:37:00,1.97517,1.97522,1.97517,1.9752,10000000.0
2006-03-28 13:38:00,1.9751,1.97519,1.9746,1.9746,18000000.0
2006-03-28 13:39:00,1.97496,1.97503,1.97484,1.97484,15000000.0
2006-03-28 13:40:00,1.97477,1.97503,1.97472,1.97503,29000000.0
2006-03-28 13:41:00,1.97507,1.97509,1.97496,1.97505,13000000.0
2006-03-28 13:42:00,1.97512,1.97547,1.97512,1.97547,3000000.0
2006-03-28 13:43:00,1.97555,1.97555,1.97533,1.97533,10000000.0
2006-03-28 13:44:00,1.9753,1.97539,1.97515,1.9753,26000000.0
2006-03-28 13:45:00,1.97515,1.97531,1.97507,1.97531,22000000.0
2006-03-28 13:46:00,1.9754,1.9754,1.97518,1.97518,19000000.0
2006-03-28 13:48:00,1.9753,1.97549,1.9753,1.97549,22000000.0
2006-03-28 13:49:00,1.97565,1.97585,1.97565,1.97585,24000000.0
2006-03-28 13:50:00,1.976,1.97624,1.976,1.97624,15000000.0
2006-03-28 13:51:00,1.97624,1.97624,1.97611,1.97611,22000000.0
2006-03-28 13:52:00,1.97617,1.97622,1.97598,1.97617,32000000.0
2006-03-28 13:53:00,1.9762,1.9763,1.97616,1.97616,28000000.0
2006-03-28 13:54:00,1.97628,1.97637,1.97628,1.97637,31000000.0
2006-03-28 13:55:00,1.97641,1.97648,1.97641,1.97648,20000000.0
2006-03-28 13:56:00,1.97653,1.97683,1.97653,1.97683,24000000.0
2006-03-28 13:57:00,1.97697,1.97697,1.9768,1.97696,34000000.0
2006-03-28 13:58:00,1.97696,1.97696,1.97629,1.97675,16000000.0
2006-03-28 13:59:00,1.97648,1.97669,1.97648,1.97664,30000000.0
2006-03-28 14:00:00,1.97665,1.97673,1.97629,1.97629,39000000.0
2006-03-28 14:01:00,1.97659,1.97726,1.97659,1.97726,30000000.0
2006-03-28 14:02:00,1.97759,1.97759,1.97734,1.97735,19000000.0
2006-03-28 14:03:00,1.9774,1.97774,1.9774,1.97741,23000000.0
2006-03-28 14:04:00,1.97791,1.97823,1.97791,1.97815,33000000.0
2006-03-28 14:05:00,1.978,1.97844,1.978,1.97803,28000000.0
2006-03-28 14:06:00,1.9781,1.9781,1.97792,1.97796,31000000.0
2006-03-28 14:07:00,1.97775,1.97835,1.97775,1.97819,31000000.0
2006-03-28 14:08:00,1.97783,1.97836,1.97783,1.97818,27000000.0
2006-03-28 14:09:00,1.97814,1.97832,1.97814,1.97821,27000000.0
2006-03-28 14:10:00,1.97813,1.97828,1.9781,1.97828,24000000.0
2006-03-28 14:11:00,1.97851,1.97857,1.97838,1.9785,21000000.0
2006-03-28 14:12:00,1.97875,1.97889,1.97859,1.97859,22000000.0
2006-03-28 14:13:00,1.97814,1.97829,1.97804,1.97829,13000000.0
2006-03-28 14:14:00,1.97832,1.97839,1.97818,1.97818,21000000.0
2006-03-28 14:15:00,1.9784,1.97857,1.97826,1.9783,25000000.0
2006-03-28 14:16:00,1.97817,1.9784,1.97809,1.97809,26000000.0
2006-03-28 14:17:00,1.97831,1.97856,1.97817,1.97817,32000000.0
2006-03-28 14:18:00,1.97795,1.97795,1.97743,1.97743,27000000.0
2006-03-28 14:20:00,1.97724,1.97738,1.97722,1.97735,32000000.0
2006-03-28 14:21:00,1.97714,1.97714,1.97665,1.9769,39000000.0
2006-03-28 14:23:00,1.9767,1.97701,1.9767,1.97701,40000000.0
2006-03-28 14:24:00,1.9772,1.97739,1.9772,1.97737,10000000.0
2006-03-28 14:25:00,1.9772,1.97726,1.97711,1.97724,35000000.0
2006-03-28 14:26:00,1.97731,1.97738,1.97725,1.97738,18000000.0
2006-03-28 14:27:00,1.97731,1.97741,1.97726,1.97734,28000000.0
2006-03-28 14:28:00,1.97731,1.97731,1.97702,1.97718,21000000.0
2006-03-28 14:29:00,1.97708,1.97725,1.97697,1.97725,16000000.0
2006-03-28 14:30:00,1.97745,1.97767,1.97745,1.97747,25000000.0
2006-03-28 14:31:00,1.97739,1.97776,1.97739,1.97776,26000000.0
2006-03-28 14:32:00,1.97776,1.97776,1.97766,1.97774,32000000.0
2006-03-28 14:33:00,1.97764,1.97769,1.97761,1.97761,20000000.0
2006-03-28 14:34:00,1.97755,1.97775,1.97707,1.97707,25000000.0
2006-03-28 14:35:00,1.97683,1.97691,1.97679,1.97691,23000000.0
2006-03-28 14:36:00,1.97689,1.97713,1.97684,1.97713,11000000.0
2006-03-28 14:37:00,1.97731,1.978,1.97731,1.978,41000000.0
2006-03-28 14:38:00,1.97795,1.97795,1.97765,1.97789,54000000.0
2006-03-28 14:39:00,1.97678,1.97737,1.97674,1.97704,36000000.0
2006-03-28 14:40:00,1.97697,1.97697,1.97664,1.97664,36000000.0
2006-03-28 14:41:00,1.97619,1.97619,1.97576,1.97598,41000000.0
2006-03-28 14:42:00,1.97593,1.97601,1.97582,1.97582,19000000.0
2006-03-28 14:43:00,1.97583,1.97597,1.97582,1.97595,20000000.0
2006-03-28 14:44:00,1.97592,1.97615,1.97592,1.97612,25000000.0
2006-03-28 14:45:00,1.97627,1.97627,1.97556,1.97556,33000000.0
2006-03-28 14:46:00,1.97563,1.97569,1.97561,1.97566,11000000.0
2006-03-28 14:47:00,1.97546,1.9757,1.97546,1.97568,7000000.0
2006-03-28 14:48:00,1.97557,1.97557,1.97536,1.97536,21000000.0
2006-03-28 14:49:00,1.97546,1.97546,1.97482,1.97482,32000000.0
2006-03-28 14:50:00,1.97515,1.97515,1.97447,1.97447,33000000.0
2006-03-28 14:51:00,1.97447,1.97474,1.97447,1.97474,37000000.0
2006-03-28 14:52:00,1.97483,1.97484,1.97478,1.97479,17000000.0
2006-03-28 14:53:00,1.97509,1.97538,1.97509,1.97538,22000000.0
2006-03-28 14:54:00,1.97532,1.97532,1.97506,1.97522,17000000.0
2006-03-28 14:55:00,1.9752,1.9752,1.97498,1.97498,7000000.0
2006-03-28 14:56:00,1.9748,1.97509,1.9748,1.97509,21000000.0
2006-03-28 14:57:00,1.97505,1.97521,1.97487,1.97521,12000000.0
2006-03-28 14:58:00,1.97504,1.9754,1.97504,1.97513,31000000.0
2006-03-28 14:59:00,1.97523,1.97523,1.97493,1.9752,20000000.0
2006-03-28 15:00:00,1.97508,1.97556,1.97501,1.97556,32000000.0
2006-03-28 15:01:00,1.9758,1.97606,1.97573,1.97606,14000000.0
2006-03-28 15:02:00,1.97628,1.97646,1.97609,1.97609,26000000.0
2006-03-28 15:03:00,1.97623,1.9763,1.97613,1.97621,30000000.0
2006-03-28 15:04:00,1.97622,1.97635,1.97615,1.97624,29000000.0
2006-03-28 15:05:00,1.97624,1.97644,1.97624,1.97628,28000000.0
2006-03-28 15:06:00,1.97637,1.97654,1.97628,1.97628,16000000.0
2006-03-28 15:07:00,1.97631,1.97683,1.97623,1.97683,26000000.0
2006-03-28 15:08:00,1.97702,1.97739,1.97693,1.97739,25000000.0
2006-03-28 15:09:00,1.97729,1.97752,1.97628,1.97628,34000000.0
2006-03-28 15:10:00,1.97607,1.97685,1.97607,1.97685,36000000.0
2006-03-28 15:11:00,1.97694,1.97731,1.97692,1.97731,27000000.0
2006-03-28 15:12:00,1.97785,1.97845,1.97768,1.97845,26000000.0
2006-03-28 15:13:00,1.97893,1.9791,1.9789,1.9791,41000000.0
2006-03-28 15:14:00,1.97913,1.97913,1.97824,1.97874,30000000.0
2006-03-28 15:15:00,1.97863,1.97969,1.97863,1.97969,21000000.0
2006-03-28 15:16:00,1.97984,1.9799,1.97968,1.97968,9000000.0
2006-03-28 15:17:00,1.97952,1.97952,1.97897,1.97925,26000000.0
2006-03-28 15:18:00,1.97884,1.97884,1.97849,1.97849,10000000.0
2006-03-28 15:19:00,1.97833,1.9796,1.97833,1.9796,16000000.0
2006-03-28 15:20:00,1.98014,1.98026,1.98014,1.9802,20000000.0
2006-03-28 15:21:00,1.97963,1.9802,1.97963,1.9802,12000000.0
2006-03-28 15:22:00,1.98031,1.98082,1.98031,1.98082,22000000.0
2006-03-28 15:23:00,1.98114,1.98122,1.98102,1.98122,36000000.0
2006-03-28 15:24:00,1.98165,1.98176,1.98154,1.98154,8000000.0
2006-03-28 15:25:00,1.98137,1.98138,1.98124,1.98131,14000000.0
2006-03-28 15:26:00,1.98125,1.98134,1.98085,1.98085,40000000.0
2006-03-28 15:27:00,1.9809,1.98102,1.9809,1.98099,32000000.0
2006-03-28 15:28:00,1.98113,1.98158,1.98113,1.98158,55000000.0
2006-03-28 15:29:00,1.98131,1.98155,1.9792,1.98087,47000000.0
2006-03-28 15:30:00,1.97913,1.98154,1.97913,1.98154,71000000.0
2006-03-28 15:31:00,1.98161,1.98173,1.98161,1.98173,58000000.0
2006-03-28 15:32:00,1.98131,1.98131,1.97967,1.97967,25000000.0
2006-03-28 15:33:00,1.97962,1.98047,1.97962,1.98047,32000000.0
2006-03-28 15:34:00,1.98044,1.98044,1.98014,1.98028,22000000.0
2006-03-28 15:35:00,1.98021,1.98072,1.98021,1.98065,30000000.0
2006-03-28 15:36:00,1.98145,1.98177,1.98134,1.98176,23000000.0
2006-03-28 15:37:00,1.9817,1.98219,1.98163,1.98163,24000000.0
2006-03-28 15:38:00,1.98126,1.98132,1.98106,1.98129,61000000.0
2006-03-28 15:39:00,1.9816,1.98181,1.98128,1.98128,40000000.0
2006-03-28 15:40:00,1.98115,1.98155,1.98108,1.98144,37000000.0
2006-03-28 15:41:00,1.98177,1.98196,1.98166,1.98192,43000000.0
2006-03-28 15:42:00,1.98201,1.98216,1.98198,1.98216,41000000.0
2006-03-28 15:43:00,1.98286,1.98338,1.98286,1.98338,30000000.0
2006-03-28 15:44:00,1.98335,1.98399,1.98335,1.98399,29000000.0
2006-03-28 15:45:00,1.98403,1.98415,1.98396,1.98415,36000000.0
2006-03-28 15:46:00,1.98427,1.98429,1.98413,1.98413,24000000.0
2006-03-28 15:47:00,1.98434,1.98447,1.98412,1.98412,31000000.0
2006-03-28 15:48:00,1.98402,1.98449,1.98392,1.98429,33000000.0
2006-03-28 15:49:00,1.98464,1.98521,1.98464,1.98498,25000000.0
2006-03-28 15:50:00,1.9849,1.98516,1.98458,1.98458,11000000.0
2006-03-28 15:51:00,1.98442,1.98484,1.98442,1.98484,37000000.0
2006-03-28 15:52:00,1.98446,1.9846,1.98438,1.9846,23000000.0
2006-03-28 15:53:00,1.98465,1.98465,1.98451,1.98461,15000000.0
2006-03-28 15:54:00,1.98413,1.98413,1.98397,1.98397,26000000.0
2006-03-28 15:55:00,1.98402,1.98427,1.98396,1.98398,33000000.0
2006-03-28 15:56:00,1.98389,1.98428,1.98389,1.98428,6000000.0
2006-03-28 15:57:00,1.98422,1.98425,1.98414,1.98416,34000000.0
2006-03-28 15:58:00,1.98419,1.98455,1.98419,1.98455,24000000.0
2006-03-28 15:59:00,1.98544,1.98604,1.98542,1.98604,23000000.0
2006-03-28 16:00:00,1.98689,1.98689,1.98638,1.98666,51000000.0
2006-03-28 16:01:00,1.9867,1.98815,1.9867,1.98815,31000000.0
2006-03-28 16:02:00,1.98791,1.98866,1.98779,1.98866,29000000.0
2006-03-28 16:03:00,1.98931,1.98931,1.98865,1.98865,51000000.0
2006-03-28 16:04:00,1.98818,1.98818,1.98793,1.98797,38000000.0
2006-03-28 16:05:00,1.98807,1.98807,1.98787,1.98795,37000000.0
2006-03-28 16:06:00,1.98814,1.98891,1.98814,1.98891,33000000.0
2006-03-28 16:07:00,1.98913,1.99023,1.98913,1.99023,37000000.0
2006-03-28 16:08:00,1.99017,1.9902,1.98989,1.98989,37000000.0
2006-03-28 16:09:00,1.98993,1.9912,1.98993,1.9912,44000000.0
2006-03-28 16:10:00,1.99125,1.99125,1.99041,1.99051,41000000.0
2006-03-28 16:11:00,1.99052,1.99164,1.99052,1.99129,27000000.0
2006-03-28 16:12:00,1.99143,1.99143,1.99042,1.99081,22000000.0
2006-03-28 16:13:00,1.99126,1.99132,1.99114,1.99117,38000000.0
2006-03-28 16:14:00,1.99151,1.99214,1.99145,1.99145,41000000.0
2006-03-28 16:15:00,1.99146,1.99183,1.99146,1.99183,42000000.0
2006-03-28 16:16:00,1.99146,1.99217,1.99146,1.99212,45000000.0
2006-03-28 16:17:00,1.99293,1.99293,1.99207,1.9921,22000000.0
2006-03-28 16:18:00,1.99194,1.99201,1.99189,1.99193,49000000.0
2006-03-28 16:19:00,1.99239,1.99279,1.99239,1.99243,27000000.0
2006-03-28 16:20:00,1.99283,1.99312,1.9928,1.99312,52000000.0
2006-03-28 16:21:00,1.99266,1.99266,1.99241,1.99248,37000000.0
2006-03-28 16:22:00,1.99247,1.99277,1.99247,1.99277,50000000.0
2006-03-28 16:23:00,1.99251,1.99251,1.99195,1.99196,48000000.0
2006-03-28 16:24:00,1.99194,1.99202,1.99163,1.99163,44000000.0
2006-03-28 16:25:00,1.99177,1.99257,1.99177,1.9922,28000000.0
2006-03-28 16:26:00,1.99209,1.99306,1.99209,1.99301,41000000.0
2006-03-28 16:27:00,1.99317,1.99322,1.99302,1.99316,46000000.0
2006-03-28 16:28:00,1.99319,1.99353,1.99312,1.99312,34000000.0
2006-03-28 16:29:00,1.99272,1.99272,1.99226,1.99226,24000000.0
2006-03-28 16:30:00,1.99217,1.99228,1.99196,1.99211,43000000.0
2006-03-28 16:31:00,1.99235,1.99261,1.99227,1.9925,36000000.0
2006-03-28 16:32:00,1.99269,1.9931,1.99267,1.99299,34000000.0
2006-03-28 16:33:00,1.9931,1.99312,1.99274,1.993,41000000.0
2006-03-28 16:34:00,1.99325,1.99325,1.99264,1.99264,29000000.0
2006-03-28 16:35:00,1.99269,1.99269,1.99165,1.99165,53000000.0
2006-03-28 16:36:00,1.99105,1.99149,1.99083,1.99149,43000000.0
2006-03-28 16:37:00,1.99148,1.99148,1.99118,1.99144,56000000.0
2006-03-28 16:38:00,1.99184,1.99184,1.99168,1.9918,34000000.0
2006-03-28 16:39:00,1.99198,1.99258,1.99198,1.99252,43000000.0
2006-03-28 16:40:00,1.99273,1.99278,1.9925,1.99263,63000000.0
2006-03-28 16:41:00,1.99236,1.99246,1.99189,1.99239,44000000.0
2006-03-28 16:42:00,1.99248,1.99254,1.99236,1.99248,57000000.0
2006-03-28 16:43:00,1.99221,1.99231,1.99185,1.99185,20000000.0
2006-03-28 16:44:00,1.99201,1.9922,1.99193,1.99203,34000000.0
2006-03-28 16:45:00,1.9922,1.99255,1.99219,1.99229,41000000.0
2006-03-28 16:46:00,1.99191,1.99214,1.99187,1.99214,59000000.0
2006-03-28 16:47:00,1.99221,1.99248,1.99219,1.99248,55000000.0
2006-03-28 16:48:00,1.99258,1.99273,1.9925,1.99273,46000000.0
2006-03-28 16:49:00,1.99297,1.99307,1.99289,1.99307,35000000.0
2006-03-28 16:50:00,1.99299,1.99306,1.99256,1.99256,45000000.0
2006-03-28 16:51:00,1.992,1.992,1.99174,1.99174,30000000.0
2006-03-28 16:52:00,1.99184,1.99207,1.99162,1.99207,30000000.0
2006-03-28 16:53:00,1.99189,1.99227,1.99189,1.99227,19000000.0
2006-03-28 16:54:00,1.99234,1.99259,1.99215,1.99259,18000000.0
2006-03-28 16:55:00,1.99269,1.99279,1.99254,1.99254,40000000.0
2006-03-28 16:56:00,1.99241,1.99241,1.99175,1.99183,37000000.0
2006-03-28 16:57:00,1.9917,1.9917,1.99112,1.99112,17000000.0
2006-03-28 16:58:00,1.99071,1.99077,1.9906,1.99077,45000000.0
2006-03-28 16:59:00,1.99041,1.99044,1.99029,1.9903,39000000.0
2006-03-28 17:00:00,1.98983,1.98983,1.98903,1.98936,47000000.0
2006-03-28 17:01:00,1.98993,1.99015,1.98993,1.99009,26000000.0
2006-03-28 17:02:00,1.98944,1.98987,1.98944,1.98978,33000000.0
2006-03-28 17:03:00,1.98997,1.99021,1.98929,1.98984,33000000.0
2006-03-28 17:04:00,1.98994,1.99039,1.98992,1.99037,37000000.0
2006-03-28 17:05:00,1.99068,1.99095,1.99068,1.99095,35000000.0
2006-03-28 17:06:00,1.99112,1.99112,1.99066,1.99066,46000000.0
2006-03-28 17:07:00,1.99051,1.99053,1.99015,1.99015,33000000.0
2006-03-28 17:08:00,1.98995,1.98995,1.98961,1.98961,45000000.0
2006-03-28 17:09:00,1.98927,1.98935,1.98874,1.9892,47000000.0
2006-03-28 17:10:00,1.98998,1.9905,1.98998,1.9905,6000000.0
2006-03-28 17:11:00,1.99044,1.99046,1.98987,1.9904,44000000.0
2006-03-28 17:12:00,1.99029,1.99029,1.98992,1.99003,23000000.0
2006-03-28 17:13:00,1.99045,1.99053,1.99017,1.99017,35000000.0
2006-03-28 17:14:00,1.99031,1.99031,1.9899,1.9899,27000000.0
2006-03-28 17:15:00,1.98996,1.99119,1.98996,1.99119,26000000.0
2006-03-28 17:16:00,1.99129,1.99148,1.99112,1.99148,27000000.0
2006-03-28 17:17:00,1.99114,1.99118,1.99093,1.99117,38000000.0
2006-03-28 17:18:00,1.9912,1.99203,1.9912,1.99203,29000000.0
2006-03-28 17:19:00,1.99183,1.99183,1.99063,1.99063,19000000.0
2006-03-28 17:20:00,1.99055,1.99056,1.99024,1.99024,29000000.0
2006-03-28 17:21:00,1.99099,1.99182,1.99099,1.99167,26000000.0
2006-03-28 17:22:00,1.99217,1.99225,1.99191,1.99192,30000000.0
2006-03-28 17:23:00,1.99203,1.99267,1.99203,1.99241,32000000.0
2006-03-28 17:24:00,1.99247,1.99285,1.99235,1.99238,23000000.0
2006-03-28 17:25:00,1.99216,1.9923,1.99188,1.9923,20000000.0
2006-03-28 17:26:00,1.99217,1.99217,1.99144,1.99144,18000000.0
2006-03-28 17:27:00,1.99121,1.99187,1.99108,1.99187,44000000.0
2006-03-28 17:28:00,1.99171,1.99171,1.9912,1.99131,39000000.0
2006-03-28 17:29:00,1.99151,1.99151,1.99132,1.99147,36000000.0
2006-03-28 17:30:00,1.99102,1.99111,1.99091,1.991,61000000.0
2006-03-28 17:31:00,1.99095,1.99119,1.99093,1.99111,62000000.0
2006-03-28 17:32:00,1.99125,1.99125,1.99001,1.99001,54000000.0
2006-03-28 17:33:00,1.98995,1.99041,1.98995,1.99041,64000000.0
2006-03-28 17:34:00,1.9902,1.99029,1.98974,1.98974,60000000.0
2006-03-28 17:35:00,1.99002,1.99013,1.9899,1.9899,43000000.0
2006-03-28 17:36:00,1.98957,1.98989,1.98957,1.9898,58000000.0
2006-03-28 17:37:00,1.98931,1.98931,1.9891,1.98924,47000000.0
2006-03-28 17:38:00,1.98939,1.9901,1.98939,1.99003,44000000.0
2006-03-28 17:39:00,1.99007,1.99033,1.99007,1.99019,41000000.0
2006-03-28 17:40:00,1.99032,1.99047,1.98966,1.99029,59000000.0
2006-03-28 17:41:00,1.99049,1.99087,1.99049,1.99077,50000000.0
2006-03-28 17:42:00,1.99103,1.99103,1.99063,1.99063,37000000.0
2006-03-28 17:43:00,1.99128,1.99173,1.99128,1.99173,33000000.0
2006-03-28 17:44:00,1.99166,1.99168,1.99137,1.99168,46000000.0
2006-03-28 17:45:00,1.99168,1.99168,1.99117,1.99117,49000000.0
2006-03-28 17:46:00,1.99121,1.9914,1.99121,1.99132,56000000.0
2006-03-28 17:47:00,1.99103,1.99111,1.99076,1.99078,65000000.0
2006-03-28 17:48:00,1.99077,1.99191,1.99077,1.99191,61000000.0
2006-03-28 17:49:00,1.99211,1.99283,1.99211,1.99283,72000000.0
2006-03-28 17:50:00,1.99308,1.99336,1.99305,1.99336,53000000.0
2006-03-28 17:51:00,1.99319,1.99319,1.99289,1.9931,54000000.0
2006-03-28 17:52:00,1.99339,1.99535,1.99339,1.99535,51000000.0
2006-03-28 17:53:00,1.99535,1.99542,1.99518,1.99528,42000000.0
2006-03-28 17:54:00,1.99531,1.99541,1.99514,1.99515,32000000.0
2006-03-28 17:55:00,1.9947,1.9947,1.99422,1.99436,32000000.0
2006-03-28 17:56:00,1.99455,1.99455,1.99429,1.99452,47000000.0
2006-03-28 17:57:00,1.99466,1.99563,1.99466,1.99563,34000000.0
2006-03-28 17:58:00,1.99696,1.99744,1.99696,1.99744,44000000.0
2006-03-28 17:59:00,1.9974,1.9974,1.99677,1.99677,39000000.0
2006-03-28 18:00:00,1.99657,1.99657,1.99575,1.99575,32000000.0
2006-03-28 18:01:00,1.99551,1.99551,1.99428,1.99428,52000000.0
2006-03-28 18:02:00,1.99426,1.99455,1.99426,1.99437,30000000.0
2006-03-28 18:03:00,1.99432,1.99506,1.99407,1.99506,38000000.0
2006-03-28 18:04:00,1.99557,1.9962,1.99557,1.9962,38000000.0
2006-03-28 18:05:00,1.99701,1.99765,1.99701,1.99752,36000000.0
2006-03-28 18:06:00,1.99667,1.99683,1.99652,1.99656,32000000.0
2006-03-28 18:07:00,1.99618,1.99698,1.99618,1.99693,38000000.0
2006-03-28 18:08:00,1.99682,1.99733,1.99645,1.99645,56000000.0
2006-03-28 18:09:00,1.99643,1.99643,1.99632,1.99638,34000000.0
2006-03-28 18:10:00,1.99636,1.99693,1.99626,1.99693,26000000.0
2006-03-28 18:11:00,1.997,1.99727,1.997,1.99722,34000000.0
2006-03-28 18:12:00,1.99761,1.99761,1.99705,1.99705,24000000.0
2006-03-28 18:13:00,1.99734,1.99776,1.99729,1.99773,30000000.0
2006-03-28 18:14:00,1.99783,1.99784,1.99773,1.99775,22000000.0
2006-03-28 18:15:00,1.99775,1.99829,1.99775,1.99809,21000000.0
2006-03-28 18:16:00,1.99786,1.99798,1.99774,1.99785,66000000.0
2006-03-28 18:17:00,1.99769,1.99781,1.99766,1.99779,60000000.0
2006-03-28 18:18:00,1.99762,1.99762,1.997,1.99708,33000000.0
2006-03-28 18:19:00,1.99708,1.99767,1.99708,1.99767,46000000.0
2006-03-28 18:20:00,1.99808,1.99834,1.99796,1.99827,61000000.0
2006-03-28 18:21:00,1.99725,1.99728,1.99702,1.99702,37000000.0
2006-03-28 18:22:00,1.99717,1.99732,1.99675,1.99732,49000000.0
2006-03-28 18:23:00,1.9971,1.99755,1.9971,1.9971,34000000.0
2006-03-28 18:24:00,1.99726,1.99754,1.99714,1.99714,47000000.0
2006-03-28 18:25:00,1.99711,1.9974,1.99711,1.99734,31000000.0
2006-03-28 18:26:00,1.99739,1.99755,1.99739,1.99755,43000000.0
2006-03-28 18:27:00,1.99766,1.99775,1.9975,1.99758,35000000.0
2006-03-28 18:28:00,1.99802,1.99802,1.99759,1.99766,18000000.0
2006-03-28 18:29:00,1.99729,1.99757,1.99729,1.99756,24000000.0
2006-03-28 18:30:00,1.99765,1.99787,1.99759,1.99779,32000000.0
2006-03-28 18:31:00,1.99835,1.9984,1.99816,1.99819,46000000.0
2006-03-28 18:32:00,1.99815,1.99815,1.99771,1.99771,55000000.0
2006-03-28 18:33:00,1.99766,1.99788,1.99766,1.99788,29000000.0
2006-03-28 18:34:00,1.99834,1.99868,1.99834,1.99843,32000000.0
2006-03-28 18:35:00,1.99839,1.99856,1.99832,1.99832,47000000.0
2006-03-28 18:36:00,1.99826,1.99852,1.99822,1.99843,65000000.0
2006-03-28 18:37:00,1.99788,1.99805,1.99786,1.99805,63000000.0
2006-03-28 18:38:00,1.99819,1.9983,1.9981,1.9981,61000000.0
2006-03-28 18:39:00,1.99819,1.99857,1.99819,1.99849,37000000.0
2006-03-28 18:40:00,1.99862,1.99872,1.99848,1.99872,52000000.0
2006-03-28 18:41:00,1.99899,1.99922,1.99889,1.99922,68000000.0
2006-03-28 18:42:00,1.99906,1.99932,1.99873,1.99873,40000000.0
2006-03-28 18:43:00,1.99863,1.99863,1.99846,1.99863,39000000.0
2006-03-28 18:44:00,1.99863,1.99886,1.99847,1.99886,33000000.0
2006-03-28 18:45:00,1.99885,1.99916,1.99882,1.99913,57000000.0
2006-03-28 18:46:00,1.99903,1.9991,1.99866,1.9987,61000000.0
2006-03-28 18:47:00,1.99886,1.99886,1.9982,1.9982,41000000.0
2006-03-28 18:48:00,1.9978,1.9978,1.99743,1.99743,26000000.0
2006-03-28 18:49:00,1.99737,1.99782,1.99737,1.99775,31000000.0
2006-03-28 18:50:00,1.99811,1.99895,1.99796,1.99895,37000000.0
2006-03-28 18:51:00,1.99899,1.99919,1.99891,1.99919,17000000.0
2006-03-28 18:52:00,1.99952,1.99952,1.9991,1.99931,33000000.0
2006-03-28 18:53:00,1.99933,1.99946,1.99916,1.99928,31000000.0
2006-03-28 18:54:00,1.99926,1.99954,1.99926,1.99954,11000000.0
2006-03-28 18:55:00,1.9999,2.0,1.99954,1.99954,22000000.0
2006-03-28 18:56:00,1.99894,1.99896,1.99863,1.9989,16000000.0
2006-03-28 18:57:00,1.999,1.99933,1.999,1.99929,15000000.0
2006-03-28 18:58:00,1.99928,1.99928,1.9992,1.99921,19000000.0
2006-03-28 18:59:00,1.99915,1.99919,1.99912,1.99914,26000000.0
2006-03-28 19:00:00,1.99884,1.99895,1.99876,1.99876,12000000.0
2006-03-28 19:01:00,1.99847,1.99853,1.99839,1.9984,18000000.0
2006-03-28 19:02:00,1.99839,1.9985,1.99823,1.99834,23000000.0
2006-03-28 19:03:00,1.99798,1.99798,1.99769,1.99772,21000000.0
2006-03-28 19:04:00,1.99776,1.99789,1.99747,1.99747,55000000.0
2006-03-28 19:05:00,1.99737,1.99745,1.99699,1.99745,42000000.0
2006-03-28 19:06:00,1.99707,1.99714,1.99662,1.99662,63000000.0
2006-03-28 19:07:00,1.99616,1.99649,1.99616,1.99649,39000000.0
2006-03-28 19:08:00,1.99614,1.99621,1.99613,1.99615,32000000.0
2006-03-28 19:09:00,1.99619,1.99639,1.99606,1.99622,56000000.0
2006-03-28 19:10:00,1.99626,1.99636,1.99619,1.99631,27000000.0
2006-03-28 19:11:00,1.99619,1.99619,1.9959,1.99606,36000000.0
2006-03-28 19:12:00,1.99569,1.99588,1.99569,1.99572,25000000.0
2006-03-28 19:13:00,1.99573,1.99591,1.99573,1.99576,23000000.0
2006-03-28 19:14:00,1.99561,1.99562,1.99547,1.99556,37000000.0
2006-03-28 19:15:00,1.99567,1.99589,1.99567,1.99589,17000000.0
2006-03-28 19:16:00,1.99588,1.99588,1.99554,1.99554,23000000.0
2006-03-28 19:17:00,1.99513,1.99526,1.99494,1.99494,17000000.0
2006-03-28 19:18:00,1.99511,1.99587,1.99511,1.99536,30000000.0
2006-03-28 19:19:00,1.99521,1.99532,1.99495,1.99502,36000000.0
2006-03-28 19:20:00,1.99512,1.99543,1.99512,1.99543,23000000.0
2006-03-28 19:21:00,1.99547,1.99547,1.99539,1.99542,21000000.0
2006-03-28 19:23:00,1.99529,1.99551,1.99519,1.99519,12000000.0
2006-03-28 19:24:00,1.99524,1.99543,1.99498,1.99523,39000000.0
2006-03-28 19:26:00,1.99527,1.99527,1.99463,1.99463,48000000.0
2006-03-28 19:27:00,1.99461,1.9947,1.99454,1.99465,51000000.0
2006-03-28 19:28:00,1.99466,1.99482,1.99464,1.99464,40000000.0
2006-03-28 19:30:00,1.99429,1.99429,1.99329,1.9933,32000000.0
2006-03-28 19:31:00,1.99287,1.99312,1.99287,1.99307,28000000.0
2006-03-28 19:32:00,1.9929,1.9929,1.99223,1.99223,31000000.0
2006-03-28 19:33:00,1.9922,1.99227,1.99217,1.99222,14000000.0
2006-03-28 19:34:00,1.99222,1.99222,1.99186,1.99214,49000000.0
2006-03-28 19:35:00,1.99213,1.99213,1.99176,1.99176,28000000.0
2006-03-28 19:36:00,1.99164,1.99201,1.99164,1.99196,16000000.0
2006-03-28 19:37:00,1.99189,1.99194,1.99175,1.99181,26000000.0
2006-03-28 19:38:00,1.99173,1.99173,1.9916,1.99165,8000000.0
2006-03-28 19:39:00,1.99179,1.99183,1.99169,1.99179,13000000.0
2006-03-28 19:40:00,1.99129,1.99144,1.99115,1.99115,16000000.0
2006-03-28 19:41:00,1.99122,1.99139,1.99081,1.99081,17000000.0
2006-03-28 19:42:00,1.99056,1.99077,1.99053,1.99077,19000000.0
2006-03-28 19:43:00,1.99095,1.99107,1.99095,1.99099,21000000.0
2006-03-28 19:44:00,1.99109,1.9912,1.99108,1.99113,21000000.0
2006-03-28 19:46:00,1.991,1.99131,1.99099,1.99112,18000000.0
2006-03-28 19:47:00,1.99119,1.99119,1.99112,1.99116,22000000.0
2006-03-28 19:49:00,1.99109,1.9911,1.99102,1.99105,27000000.0
2006-03-28 19:50:00,1.99125,1.99158,1.99125,1.99137,23000000.0
2006-03-28 19:51:00,1.99141,1.99151,1.98967,1.99142,7000000.0
2006-03-28 19:52:00,1.99134,1.99134,1.99107,1.99107,15000000.0
2006-03-28 19:53:00,1.99095,1.99139,1.99095,1.99096,21000000.0
2006-03-28 19:54:00,1.99096,1.99123,1.99096,1.99123,9000000.0
2006-03-28 19:55:00,1.99145,1.992,1.99119,1.992,30000000.0
2006-03-28 19:56:00,1.99186,1.99228,1.99186,1.9921,20000000.0
2006-03-28 19:57:00,1.9923,1.99309,1.9923,1.99309,12000000.0
2006-03-28 19:58:00,1.99297,1.99314,1.99286,1.99314,13000000.0
2006-03-28 20:00:00,1.99278,1.99294,1.99278,1.99294,23000000.0
2006-03-28 20:01:00,1.9931,1.9931,1.99285,1.99285,13000000.0
2006-03-28 20:02:00,1.99274,1.99274,1.99249,1.99273,20000000.0
2006-03-28 20:03:00,1.99263,1.99272,1.99262,1.99268,18000000.0
2006-03-28 20:04:00,1.99266,1.993,1.99264,1.99299,27000000.0
2006-03-28 20:05:00,1.99308,1.99318,1.99299,1.99311,23000000.0
2006-03-28 20:06:00,1.99305,1.99305,1.99286,1.99288,13000000.0
2006-03-28 20:07:00,1.99283,1.99298,1.99274,1.99274,29000000.0
2006-03-28 20:08:00,1.99275,1.99307,1.99275,1.99288,15000000.0
2006-03-28 20:09:00,1.99289,1.99301,1.99289,1.99299,17000000.0
2006-03-28 20:10:00,1.99306,1.99318,1.99298,1.99305,8000000.0
2006-03-28 20:11:00,1.99271,1.99277,1.99252,1.99257,10000000.0
2006-03-28 20:13:00,1.99251,1.99261,1.99233,1.99261,17000000.0
2006-03-28 20:14:00,1.99257,1.99284,1.99257,1.99284,15000000.0
2006-03-28 20:15:00,1.99288,1.99293,1.99282,1.99285,10000000.0
2006-03-28 20:17:00,1.99273,1.99273,1.99219,1.99249,7000000.0
2006-03-28 20:18:00,1.99251,1.9926,1.9924,1.9924,24000000.0
2006-03-28 20:19:00,1.99241,1.99254,1.9924,1.9924,9000000.0
2006-03-28 20:20:00,1.99224,1.99239,1.9922,1.99224,14000000.0
2006-03-28 20:22:00,1.9915,1.9915,1.99108,1.99126,12000000.0
2006-03-28 20:23:00,1.99113,1.99113,1.99099,1.99099,8000000.0
2006-03-28 20:24:00,1.99066,1.9909,1.99064,1.99069,15000000.0
2006-03-28 20:25:00,1.99065,1.99088,1.99065,1.99082,16000000.0
2006-03-28 20:26:00,1.99096,1.99118,1.99095,1.99118,22000000.0
2006-03-28 20:27:00,1.99118,1.99124,1.99105,1.99108,11000000.0
2006-03-28 20:28:00,1.99099,1.99116,1.99099,1.99113,7000000.0
2006-03-28 20:29:00,1.991,1.99112,1.99093,1.99095,20000000.0
2006-03-28 20:30:00,1.99116,1.99139,1.99114,1.9912,27000000.0
2006-03-28 20:31:00,1.99136,1.99141,1.99136,1.99141,4000000.0
2006-03-28 20:32:00,1.99139,1.9915,1.99137,1.99139,20000000.0
2006-03-28 20:33:00,1.99158,1.99169,1.99148,1.99169,14000000.0
2006-03-28 20:34:00,1.99176,1.99179,1.99163,1.99163,28000000.0
2006-03-28 20:35:00,1.99164,1.99168,1.99152,1.99156,23000000.0
2006-03-28 20:36:00,1.99139,1.99139,1.99132,1.99133,11000000.0
2006-03-28 20:37:00,1.99137,1.99137,1.99116,1.99131,7000000.0
2006-03-28 20:38:00,1.99133,1.99143,1.99132,1.9914,10000000.0
2006-03-28 20:40:00,1.99114,1.99117,1.99084,1.99084,8000000.0
2006-03-28 20:41:00,1.99083,1.991,1.99078,1.991,8000000.0
2006-03-28 20:42:00,1.99104,1.99132,1.99104,1.99115,15000000.0
2006-03-28 20:43:00,1.99124,1.99128,1.99113,1.99128,12000000.0
2006-03-28 20:44:00,1.99131,1.99131,1.9911,1.9911,7000000.0
2006-03-28 20:45:00,1.99101,1.99105,1.9909,1.99105,12000000.0
2006-03-28 20:46:00,1.99116,1.99123,1.99116,1.99121,9000000.0
2006-03-28 20:48:00,1.99113,1.99113,1.99094,1.99099,11000000.0
2006-03-28 20:51:00,1.9911,1.9911,1.99098,1.99103,18000000.0
2006-03-28 20:53:00,1.99104,1.99105,1.9909,1.9909,8000000.0
2006-03-28 20:54:00,1.99081,1.99096,1.99081,1.99094,10000000.0
2006-03-28 20:55:00,1.99095,1.99104,1.99086,1.99094,5000000.0
2006-03-28 20:56:00,1.99099,1.99103,1.99095,1.99096,8000000.0
2006-03-28 20:57:00,1.99082,1.99085,1.99065,1.99071,18000000.0
2006-03-28 20:58:00,1.99077,1.99092,1.99073,1.99092,14000000.0
2006-03-28 20:59:00,1.99082,1.99085,1.99076,1.99082,8000000.0
2006-03-28 21:00:00,1.9909,1.9909,1.99068,1.9907,7000000.0
2006-03-28 21:02:00,1.99061,1.99076,1.99052,1.99062,8000000.0
2006-03-28 21:03:00,1.99061,1.99075,1.9906,1.99068,13000000.0
2006-03-28 21:05:00,1.99078,1.99078,1.99057,1.99057,11000000.0
2006-03-28 21:06:00,1.99051,1.99063,1.99051,1.99063,8000000.0
2006-03-28 21:07:00,1.99051,1.99061,1.99041,1.99046,7000000.0
2006-03-28 21:08:00,1.99059,1.99065,1.99057,1.99065,11000000.0
2006-03-28 21:09:00,1.99059,1.99059,1.99048,1.99048,9000000.0
2006-03-28 21:10:00,1.99045,1.99049,1.99024,1.99049,10000000.0
2006-03-28 21:11:00,1.99042,1.99067,1.99042,1.99063,8000000.0
2006-03-28 21:12:00,1.99118,1.99196,1.98955,1.98955,10000000.0
2006-03-28 21:13:00,1.9913,1.99182,1.9913,1.99182,8000000.0
2006-03-28 21:14:00,1.99183,1.99183,1.99168,1.9917,7000000.0
2006-03-28 21:15:00,1.9915,1.99158,1.99141,1.99141,11000000.0
2006-03-28 21:16:00,1.99115,1.99115,1.99088,1.99097,9000000.0
2006-03-28 21:17:00,1.99091,1.99091,1.98849,1.98849,7000000.0
2006-03-28 21:18:00,1.98819,1.9883,1.98729,1.98736,7000000.0
2006-03-28 21:19:00,1.98738,1.98816,1.98738,1.98783,8000000.0
2006-03-28 21:20:00,1.98813,1.98813,1.98621,1.98621,12000000.0
2006-03-28 21:21:00,1.98592,1.98597,1.98463,1.98463,8000000.0
2006-03-28 21:22:00,1.9839,1.9839,1.98291,1.98291,7000000.0
2006-03-28 21:23:00,1.98273,1.98316,1.98226,1.98226,10000000.0
2006-03-28 21:24:00,1.98206,1.9827,1.98206,1.9827,11000000.0
2006-03-28 21:25:00,1.98277,1.98282,1.9825,1.98255,6000000.0
2006-03-28 21:26:00,1.98245,1.98245,1.98183,1.98183,5000000.0
2006-03-28 21:27:00,1.98203,1.98229,1.98203,1.98229,6000000.0
2006-03-28 21:28:00,1.98269,1.983,1.98269,1.983,20000000.0
2006-03-28 21:29:00,1.98349,1.98436,1.98349,1.98429,8000000.0
2006-03-28 21:30:00,1.98381,1.98381,1.98347,1.98364,9000000.0
2006-03-28 21:31:00,1.98315,1.98321,1.98239,1.98274,7000000.0
2006-03-28 21:32:00,1.98289,1.98289,1.9823,1.98237,7000000.0
2006-03-28 21:33:00,1.98242,1.98305,1.98227,1.98305,6000000.0
2006-03-28 21:34:00,1.98349,1.98362,1.98317,1.98317,10000000.0
2006-03-28 21:35:00,1.98324,1.98324,1.98269,1.98273,11000000.0
2006-03-28 21:36:00,1.9826,1.9826,1.98137,1.98137,11000000.0
2006-03-28 21:37:00,1.98126,1.98231,1.98126,1.98231,11000000.0
2006-03-28 21:38:00,1.98236,1.98236,1.98163,1.98196,26000000.0
2006-03-28 21:39:00,1.98208,1.98281,1.98208,1.98281,18000000.0
2006-03-28 21:40:00,1.98278,1.98278,1.98236,1.98263,12000000.0
2006-03-28 21:41:00,1.98233,1.98233,1.98202,1.9823,7000000.0
2006-03-28 21:42:00,1.98263,1.98266,1.9816,1.9816,7000000.0
2006-03-28 21:43:00,1.9816,1.9816,1.98086,1.98086,11000000.0
2006-03-28 21:44:00,1.98037,1.98101,1.98037,1.98101,18000000.0
2006-03-28 21:45:00,1.98166,1.98204,1.98166,1.98183,7000000.0
2006-03-28 21:46:00,1.98216,1.98219,1.98187,1.98187,10000000.0
2006-03-28 21:47:00,1.982,1.98213,1.98165,1.98165,6000000.0
2006-03-28 21:48:00,1.98183,1.98183,1.9812,1.9812,7000000.0
2006-03-28 21:49:00,1.98112,1.98132,1.98096,1.98096,8000000.0
2006-03-28 21:50:00,1.98111,1.98164,1.98111,1.98133,10000000.0
2006-03-28 21:51:00,1.98115,1.98115,1.98069,1.98069,7000000.0
2006-03-28 21:52:00,1.98033,1.98033,1.98003,1.98029,7000000.0
2006-03-28 21:53:00,1.98036,1.98056,1.98027,1.98027,8000000.0
2006-03-28 21:54:00,1.98043,1.98115,1.98043,1.98115,9000000.0
2006-03-28 21:55:00,1.98138,1.9817,1.98138,1.98156,11000000.0
2006-03-28 21:56:00,1.98115,1.98115,1.9805,1.9805,6000000.0
2006-03-28 21:57:00,1.98003,1.98017,1.97965,1.97977,13000000.0
2006-03-28 21:58:00,1.98,1.98088,1.98,1.98088,6000000.0
2006-03-28 21:59:00,1.98076,1.98099,1.98069,1.98088,25000000.0
2006-03-28 22:00:00,1.98125,1.98152,1.98125,1.9814,12000000.0
2006-03-28 22:01:00,1.98176,1.98182,1.98164,1.98177,8000000.0
2006-03-28 22:02:00,1.98146,1.98146,1.98135,1.9814,11000000.0
2006-03-28 22:03:00,1.98149,1.98149,1.98118,1.98127,9000000.0
2006-03-28 22:04:00,1.98141,1.98175,1.98139,1.98142,11000000.0
2006-03-28 22:05:00,1.98154,1.98173,1.98154,1.98173,5000000.0
2006-03-28 22:06:00,1.98163,1.98165,1.98138,1.98151,8000000.0
2006-03-28 22:07:00,1.98141,1.98158,1.98141,1.9815,15000000.0
2006-03-28 22:08:00,1.98183,1.98191,1.98181,1.98183,6000000.0
2006-03-28 22:09:00,1.98142,1.98156,1.98129,1.98156,13000000.0
2006-03-28 22:10:00,1.9817,1.9817,1.98132,1.9814,9000000.0
2006-03-28 22:11:00,1.98152,1.98152,1.98121,1.98139,8000000.0
2006-03-28 22:12:00,1.98174,1.98205,1.98174,1.98195,15000000.0
2006-03-28 22:13:00,1.98185,1.98187,1.98178,1.98178,10000000.0
2006-03-28 22:14:00,1.98174,1.98174,1.98161,1.98161,13000000.0
2006-03-28 22:15:00,1.98168,1.9818,1.98168,1.98174,7000000.0
2006-03-28 22:16:00,1.98138,1.98138,1.98108,1.98108,8000000.0
2006-03-28 22:17:00,1.98094,1.98105,1.98094,1.98101,16000000.0
2006-03-28 22:19:00,1.98131,1.98141,1.98128,1.98138,6000000.0
2006-03-28 22:20:00,1.98121,1.98138,1.98094,1.98138,7000000.0
2006-03-28 22:21:00,1.98134,1.98168,1.98134,1.98168,11000000.0
2006-03-28 22:22:00,1.98171,1.98183,1.98166,1.98175,8000000.0
2006-03-28 22:23:00,1.98164,1.98174,1.98164,1.98174,15000000.0
2006-03-28 22:24:00,1.9817,1.9818,1.98159,1.98159,10000000.0
2006-03-28 22:25:00,1.98168,1.98178,1.98168,1.98172,5000000.0
2006-03-28 22:26:00,1.98176,1.98176,1.98153,1.98171,10000000.0
2006-03-28 22:27:00,1.98157,1.98172,1.98157,1.98172,10000000.0
2006-03-28 22:28:00,1.98173,1.98174,1.98166,1.98166,8000000.0
2006-03-28 22:29:00,1.98152,1.98173,1.98152,1.98172,7000000.0
2006-03-28 22:30:00,1.98191,1.98201,1.98188,1.98201,5000000.0
2006-03-28 22:31:00,1.98198,1.98202,1.9818,1.9818,7000000.0
2006-03-28 22:32:00,1.98188,1.9821,1.98188,1.98209,7000000.0
2006-03-28 22:33:00,1.98227,1.98227,1.9821,1.9821,6000000.0
2006-03-28 22:35:00,1.98232,1.98232,1.98214,1.98229,8000000.0
2006-03-28 22:36:00,1.98214,1.98226,1.98214,1.98225,7000000.0
2006-03-28 22:37:00,1.98218,1.98224,1.98213,1.98224,28000000.0
2006-03-28 22:38:00,1.98235,1.98256,1.98232,1.98256,10000000.0
2006-03-28 22:39:00,1.98244,1.98261,1.98244,1.98256,11000000.0
2006-03-28 22:40:00,1.98258,1.98262,1.98256,1.98257,9000000.0
2006-03-28 22:41:00,1.98243,1.98249,1.98232,1.98232,16000000.0
2006-03-28 22:42:00,1.98227,1.98242,1.9822,1.9822,9000000.0
2006-03-28 22:43:00,1.98218,1.98218,1.98207,1.98211,11000000.0
2006-03-28 22:44:00,1.98203,1.98213,1.982,1.982,8000000.0
2006-03-28 22:45:00,1.98189,1.9819,1.98185,1.98189,12000000.0
2006-03-28 22:46:00,1.9819,1.98201,1.98183,1.98186,9000000.0
2006-03-28 22:47:00,1.98184,1.98187,1.98177,1.98181,16000000.0
2006-03-28 22:48:00,1.98191,1.98207,1.98186,1.98186,11000000.0
2006-03-28 22:49:00,1.98183,1.9819,1.98179,1.98186,12000000.0
2006-03-28 22:51:00,1.98199,1.98199,1.98156,1.98156,7000000.0
2006-03-28 22:52:00,1.98152,1.98152,1.98135,1.98145,8000000.0
2006-03-28 22:54:00,1.98171,1.98176,1.98163,1.98173,7000000.0
2006-03-28 22:55:00,1.98164,1.98164,1.9814,1.9814,8000000.0
2006-03-28 22:57:00,1.98147,1.98166,1.98134,1.98143,10000000.0
2006-03-28 22:58:00,1.98149,1.98154,1.9814,1.98143,7000000.0
2006-03-28 22:59:00,1.98141,1.98141,1.98133,1.98133,9000000.0
2006-03-28 23:00:00,1.98128,1.98136,1.98128,1.98129,12000000.0
2006-03-28 23:01:00,1.98128,1.9813,1.98113,1.98113,9000000.0
2006-03-28 23:02:00,1.98123,1.9813,1.98121,1.9813,7000000.0
2006-03-28 23:03:00,1.98116,1.98121,1.98111,1.98121,12000000.0
2006-03-28 23:05:00,1.9813,1.98144,1.98129,1.98129,11000000.0
2006-03-28 23:06:00,1.98133,1.98141,1.98133,1.98138,5000000.0
2006-03-28 23:07:00,1.98137,1.98137,1.98123,1.98127,8000000.0
2006-03-28 23:08:00,1.98119,1.98123,1.98117,1.98119,15000000.0
2006-03-28 23:09:00,1.98124,1.98139,1.98124,1.98135,7000000.0
2006-03-28 23:10:00,1.98133,1.98133,1.98107,1.98107,8000000.0
2006-03-28 23:12:00,1.98113,1.98113,1.98093,1.98104,8000000.0
2006-03-28 23:13:00,1.98113,1.98124,1.98104,1.98104,7000000.0
2006-03-28 23:16:00,1.98111,1.98111,1.98078,1.98078,9000000.0
2006-03-28 23:17:00,1.98044,1.98068,1.98043,1.98056,7000000.0
2006-03-28 23:18:00,1.98055,1.98058,1.98024,1.98055,7000000.0
2006-03-28 23:19:00,1.98059,1.98061,1.98022,1.98054,9000000.0
2006-03-28 23:21:00,1.9804,1.9804,1.9801,1.98016,5000000.0
2006-03-28 23:23:00,1.98025,1.98036,1.98022,1.98036,6000000.0
2006-03-28 23:24:00,1.98005,1.98011,1.97996,1.98005,9000000.0
2006-03-28 23:25:00,1.98014,1.98014,1.98007,1.98009,10000000.0
2006-03-28 23:27:00,1.97999,1.97999,1.97976,1.97996,5000000.0
2006-03-28 23:28:00,1.98014,1.98018,1.98014,1.98014,7000000.0
2006-03-28 23:29:00,1.98007,1.98022,1.98005,1.98022,25000000.0
2006-03-28 23:30:00,1.98028,1.98065,1.98028,1.98065,7000000.0
2006-03-28 23:31:00,1.98043,1.98054,1.98043,1.98054,14000000.0
2006-03-28 23:32:00,1.98059,1.98066,1.98047,1.98047,9000000.0
2006-03-28 23:33:00,1.98044,1.98044,1.98003,1.98003,5000000.0
2006-03-28 23:34:00,1.97989,1.97997,1.97976,1.97976,6000000.0
2006-03-28 23:36:00,1.98,1.98004,1.97977,1.98004,9000000.0
2006-03-28 23:37:00,1.97995,1.98009,1.97992,1.97999,8000000.0
2006-03-28 23:38:00,1.97975,1.9798,1.97958,1.97961,8000000.0
2006-03-28 23:39:00,1.97938,1.97965,1.97931,1.9796,11000000.0
2006-03-28 23:40:00,1.97964,1.9798,1.97944,1.97944,21000000.0
2006-03-28 23:41:00,1.97986,1.97986,1.97961,1.97972,7000000.0
2006-03-28 23:42:00,1.9796,1.97965,1.97958,1.97958,19000000.0
2006-03-28 23:43:00,1.97972,1.97979,1.97966,1.9797,7000000.0
2006-03-28 23:44:00,1.97962,1.97983,1.97962,1.97971,8000000.0
2006-03-28 23:45:00,1.97967,1.97982,1.97959,1.97977,7000000.0
2006-03-28 23:46:00,1.97959,1.97959,1.97951,1.97951,8000000.0
2006-03-28 23:47:00,1.97973,1.97982,1.97969,1.97971,7000000.0
2006-03-28 23:48:00,1.97973,1.97986,1.97971,1.97986,8000000.0
2006-03-28 23:49:00,1.97988,1.97996,1.97974,1.97991,8000000.0
2006-03-28 23:50:00,1.97988,1.98005,1.97972,1.97972,8000000.0
2006-03-28 23:51:00,1.97981,1.97981,1.97957,1.97957,7000000.0
2006-03-28 23:52:00,1.97953,1.97961,1.97951,1.97956,7000000.0
2006-03-28 23:53:00,1.97953,1.97971,1.97944,1.97944,10000000.0
2006-03-28 23:55:00,1.97903,1.97932,1.97903,1.97932,9000000.0
2006-03-28 23:56:00,1.97938,1.9796,1.97931,1.97956,12000000.0
2006-03-28 23:57:00,1.97992,1.97997,1.97985,1.97985,6000000.0
2006-03-28 23:58:00,1.97969,1.97982,1.9796,1.9796,8000000.0
2006-03-28 23:59:00,1.97994,1.97994,1.97987,1.97988,6000000.0
2006-03-29 00:25:00,1.97974,1.97993,1.97974,1.97993,11000000.0
2006-03-29 00:27:00,1.98018,1.98029,1.98017,1.98027,10000000.0
2006-03-29 00:29:00,1.98048,1.98054,1.98042,1.98048,6000000.0
2006-03-29 00:30:00,1.98051,1.98247,1.98051,1.98247,7000000.0
2006-03-29 00:31:00,1.98373,1.98373,1.98341,1.98341,7000000.0
2006-03-29 00:32:00,1.98328,1.98359,1.98328,1.98359,7000000.0
2006-03-29 00:33:00,1.98416,1.98416,1.98367,1.98415,7000000.0
2006-03-29 00:34:00,1.9843,1.9844,1.98411,1.98411,7000000.0
2006-03-29 00:35:00,1.98404,1.98444,1.98404,1.98444,6000000.0
2006-03-29 00:36:00,1.98459,1.98504,1.98459,1.98504,5000000.0
2006-03-29 00:37:00,1.98466,1.98477,1.98464,1.98477,6000000.0
2006-03-29 00:38:00,1.98477,1.98526,1.98476,1.98522,7000000.0
2006-03-29 00:39:00,1.98528,1.98528,1.98454,1.98492,10000000.0
2006-03-29 00:40:00,1.98444,1.98444,1.98394,1.98403,7000000.0
2006-03-29 00:41:00,1.98426,1.9847,1.98426,1.9847,6000000.0
2006-03-29 00:42:00,1.9849,1.98516,1.98473,1.98516,8000000.0
2006-03-29 00:43:00,1.98524,1.98537,1.98493,1.98493,6000000.0
2006-03-29 00:44:00,1.98485,1.98486,1.98423,1.98468,11000000.0
2006-03-29 00:45:00,1.98473,1.98488,1.98468,1.98473,7000000.0
2006-03-29 00:46:00,1.98474,1.9848,1.98449,1.98449,10000000.0
2006-03-29 00:47:00,1.98391,1.98391,1.98307,1.98322,7000000.0
2006-03-29 00:48:00,1.98371,1.98402,1.98371,1.98402,8000000.0
2006-03-29 00:49:00,1.98401,1.98421,1.98391,1.98421,5000000.0
2006-03-29 00:50:00,1.98411,1.98422,1.98408,1.98411,10000000.0
2006-03-29 00:53:00,1.98404,1.98453,1.98404,1.98453,11000000.0
2006-03-29 00:54:00,1.98447,1.98447,1.9843,1.98439,10000000.0
2006-03-29 00:55:00,1.98436,1.98447,1.98427,1.98435,7000000.0
2006-03-29 00:56:00,1.98436,1.98458,1.98431,1.98458,6000000.0
2006-03-29 00:57:00,1.98458,1.98458,1.98432,1.98432,8000000.0
2006-03-29 00:58:00,1.98448,1.98464,1.98445,1.98445,10000000.0
2006-03-29 00:59:00,1.98439,1.98439,1.98428,1.98439,7000000.0
2006-03-29 01:00:00,1.98437,1.98437,1.98417,1.98422,19000000.0
2006-03-29 01:01:00,1.98412,1.98412,1.98359,1.98359,12000000.0
2006-03-29 01:02:00,1.98364,1.98452,1.98364,1.98452,8000000.0
2006-03-29 01:03:00,1.98477,1.9848,1.98366,1.98371,7000000.0
2006-03-29 01:04:00,1.98386,1.98408,1.98383,1.98388,8000000.0
2006-03-29 01:05:00,1.98386,1.98386,1.98373,1.98379,7000000.0
2006-03-29 01:06:00,1.98411,1.98459,1.98411,1.98459,8000000.0
2006-03-29 01:07:00,1.98452,1.98478,1.98406,1.98478,11000000.0
2006-03-29 01:08:00,1.985,1.98516,1.98492,1.98498,10000000.0
2006-03-29 01:09:00,1.98401,1.98401,1.98327,1.98388,8000000.0
2006-03-29 01:10:00,1.98449,1.98481,1.98445,1.98462,10000000.0
2006-03-29 01:11:00,1.98466,1.98506,1.98466,1.98478,11000000.0
2006-03-29 01:12:00,1.98455,1.98537,1.98455,1.98537,8000000.0
2006-03-29 01:13:00,1.98537,1.98537,1.98497,1.98497,8000000.0
2006-03-29 01:14:00,1.98498,1.98501,1.98485,1.98501,10000000.0
2006-03-29 01:15:00,1.98417,1.98459,1.98416,1.98416,10000000.0
2006-03-29 01:16:00,1.98344,1.98417,1.98344,1.98417,8000000.0
2006-03-29 01:17:00,1.98353,1.9843,1.98353,1.98395,11000000.0
2006-03-29 01:19:00,1.98409,1.98409,1.98389,1.984,11000000.0
2006-03-29 01:21:00,1.98419,1.98435,1.98419,1.98435,7000000.0
2006-03-29 01:22:00,1.98431,1.98441,1.98429,1.98441,7000000.0
2006-03-29 01:24:00,1.98431,1.98431,1.98404,1.98404,7000000.0
2006-03-29 01:25:00,1.98412,1.98493,1.98412,1.98493,8000000.0
2006-03-29 01:26:00,1.98464,1.98491,1.98464,1.98491,14000000.0
2006-03-29 01:27:00,1.98496,1.98496,1.98492,1.98492,15000000.0
2006-03-29 01:28:00,1.98472,1.98482,1.98464,1.98475,9000000.0
2006-03-29 01:29:00,1.98463,1.98541,1.98463,1.98541,10000000.0
2006-03-29 01:30:00,1.98557,1.98557,1.98506,1.98506,10000000.0
2006-03-29 01:31:00,1.98519,1.9857,1.98519,1.9857,7000000.0
2006-03-29 01:32:00,1.98579,1.98583,1.98569,1.98583,18000000.0
2006-03-29 01:33:00,1.98582,1.98582,1.98523,1.98523,6000000.0
2006-03-29 01:34:00,1.98487,1.98515,1.98487,1.98508,16000000.0
2006-03-29 01:35:00,1.98538,1.98538,1.98519,1.98519,8000000.0
2006-03-29 01:36:00,1.98511,1.98526,1.98511,1.98526,9000000.0
2006-03-29 01:37:00,1.98535,1.98546,1.98521,1.98522,5000000.0
2006-03-29 01:38:00,1.98478,1.98493,1.98478,1.98492,12000000.0
2006-03-29 01:39:00,1.9849,1.9849,1.98448,1.98448,12000000.0
2006-03-29 01:40:00,1.98453,1.98458,1.98448,1.98448,7000000.0
2006-03-29 01:41:00,1.98445,1.98457,1.98445,1.98457,11000000.0
2006-03-29 01:42:00,1.98461,1.98467,1.98461,1.98467,7000000.0
2006-03-29 01:43:00,1.98461,1.98461,1.98421,1.98442,8000000.0
2006-03-29 01:44:00,1.98472,1.98482,1.98455,1.98455,7000000.0
2006-03-29 01:45:00,1.98483,1.98483,1.98464,1.98464,7000000.0
2006-03-29 01:46:00,1.98457,1.98462,1.98447,1.98456,7000000.0
2006-03-29 01:47:00,1.98443,1.98459,1.98443,1.98451,14000000.0
2006-03-29 01:48:00,1.98474,1.98495,1.98467,1.98495,7000000.0
2006-03-29 01:50:00,1.9847,1.9847,1.98436,1.98436,10000000.0
2006-03-29 01:51:00,1.98467,1.98474,1.98457,1.98457,16000000.0
2006-03-29 01:52:00,1.98441,1.98443,1.98434,1.98434,13000000.0
2006-03-29 01:53:00,1.98431,1.98434,1.98397,1.98397,7000000.0
2006-03-29 01:54:00,1.98362,1.98364,1.98354,1.9836,9000000.0
2006-03-29 01:55:00,1.98337,1.98365,1.98337,1.98352,11000000.0
2006-03-29 01:56:00,1.98399,1.98404,1.98398,1.98404,17000000.0
2006-03-29 01:57:00,1.984,1.98404,1.98397,1.98401,13000000.0
2006-03-29 01:59:00,1.98424,1.98444,1.98424,1.98444,7000000.0
2006-03-29 02:00:00,1.98424,1.98424,1.98383,1.98389,10000000.0
2006-03-29 02:01:00,1.98371,1.98381,1.98362,1.98362,8000000.0
2006-03-29 02:02:00,1.98364,1.98398,1.98364,1.98398,7000000.0
2006-03-29 02:04:00,1.98407,1.98413,1.98404,1.98413,7000000.0
2006-03-29 02:05:00,1.98399,1.98401,1.98377,1.98386,10000000.0
2006-03-29 02:06:00,1.98391,1.98419,1.98391,1.98399,10000000.0
2006-03-29 02:07:00,1.98422,1.98468,1.98422,1.98468,8000000.0
2006-03-29 02:08:00,1.98471,1.98471,1.98434,1.98434,8000000.0
2006-03-29 02:09:00,1.98427,1.98454,1.98427,1.98433,7000000.0
2006-03-29 02:10:00,1.98417,1.98421,1.98392,1.98392,9000000.0
2006-03-29 02:11:00,1.984,1.984,1.9838,1.98383,8000000.0
2006-03-29 02:12:00,1.98372,1.98398,1.98372,1.98396,8000000.0
2006-03-29 02:13:00,1.98401,1.98403,1.98382,1.98403,7000000.0
2006-03-29 02:14:00,1.98401,1.98437,1.98401,1.98437,9000000.0
2006-03-29 02:15:00,1.9842,1.9842,1.98392,1.98397,8000000.0
2006-03-29 02:16:00,1.98394,1.98432,1.98394,1.98432,8000000.0
2006-03-29 02:17:00,1.98473,1.98473,1.98439,1.98439,6000000.0
2006-03-29 02:18:00,1.98421,1.9845,1.98421,1.98445,7000000.0
2006-03-29 02:19:00,1.98438,1.98438,1.984,1.9843,11000000.0
2006-03-29 02:21:00,1.98424,1.98424,1.98396,1.98404,7000000.0
2006-03-29 02:22:00,1.9841,1.9841,1.98401,1.98408,8000000.0
2006-03-29 02:23:00,1.9841,1.98416,1.98408,1.9841,10000000.0
2006-03-29 02:24:00,1.9842,1.98432,1.9841,1.98422,11000000.0
2006-03-29 02:25:00,1.98399,1.98406,1.98389,1.98392,11000000.0
2006-03-29 02:26:00,1.98404,1.98424,1.984,1.984,8000000.0
2006-03-29 02:27:00,1.98403,1.98417,1.98391,1.98408,9000000.0
2006-03-29 02:28:00,1.98421,1.98428,1.98412,1.98428,10000000.0
2006-03-29 02:29:00,1.98438,1.98484,1.98438,1.98484,7000000.0
2006-03-29 02:30:00,1.98501,1.98534,1.98496,1.98534,5000000.0
2006-03-29 02:31:00,1.98545,1.98553,1.98529,1.98531,8000000.0
2006-03-29 02:32:00,1.98536,1.98541,1.98522,1.98522,8000000.0
2006-03-29 02:33:00,1.9851,1.9853,1.9851,1.9853,8000000.0
2006-03-29 02:34:00,1.98489,1.98516,1.98488,1.98516,7000000.0
2006-03-29 02:35:00,1.98516,1.9854,1.98512,1.9854,11000000.0
2006-03-29 02:36:00,1.98517,1.98533,1.98508,1.98508,7000000.0
2006-03-29 02:37:00,1.98512,1.98541,1.98512,1.98541,7000000.0
2006-03-29 02:39:00,1.98546,1.98616,1.98546,1.98616,8000000.0
2006-03-29 02:40:00,1.98592,1.98704,1.98592,1.98704,7000000.0
2006-03-29 02:41:00,1.98827,1.98827,1.98721,1.98732,8000000.0
2006-03-29 02:42:00,1.98664,1.987,1.98664,1.987,3000000.0
2006-03-29 02:43:00,1.98741,1.98741,1.98725,1.98725,9000000.0
2006-03-29 02:44:00,1.98731,1.98837,1.98731,1.98837,7000000.0
2006-03-29 02:45:00,1.98836,1.98881,1.98836,1.98881,8000000.0
2006-03-29 02:46:00,1.98894,1.98965,1.98894,1.98965,8000000.0
2006-03-29 02:47:00,1.98992,1.99005,1.98972,1.99003,9000000.0
2006-03-29 02:48:00,1.99001,1.99019,1.99001,1.99018,8000000.0
2006-03-29 02:49:00,1.99033,1.99033,1.98966,1.99004,11000000.0
2006-03-29 02:50:00,1.98942,1.98956,1.9891,1.9891,7000000.0
2006-03-29 02:51:00,1.98891,1.98891,1.98819,1.98853,8000000.0
2006-03-29 02:52:00,1.98856,1.98856,1.98816,1.9882,6000000.0
2006-03-29 02:53:00,1.98812,1.9882,1.98796,1.9882,8000000.0
2006-03-29 02:54:00,1.98827,1.98889,1.98826,1.98889,8000000.0
2006-03-29 02:55:00,1.98869,1.98876,1.98862,1.98876,8000000.0
2006-03-29 02:56:00,1.98901,1.98901,1.98845,1.98845,7000000.0
2006-03-29 02:57:00,1.98802,1.98802,1.98772,1.98775,8000000.0
2006-03-29 02:58:00,1.98764,1.98766,1.98746,1.98758,11000000.0
2006-03-29 02:59:00,1.98732,1.98736,1.98697,1.987,9000000.0
2006-03-29 03:02:00,1.98664,1.98689,1.9866,1.9868,11000000.0
2006-03-29 03:03:00,1.98615,1.98622,1.98581,1.98622,7000000.0
2006-03-29 03:04:00,1.98639,1.98675,1.98634,1.98659,7000000.0
2006-03-29 03:05:00,1.98679,1.98693,1.98678,1.98679,8000000.0
2006-03-29 03:06:00,1.98694,1.98728,1.98693,1.98728,8000000.0
2006-03-29 03:07:00,1.98747,1.98747,1.98707,1.98707,8000000.0
2006-03-29 03:08:00,1.98714,1.98766,1.98714,1.98766,5000000.0
2006-03-29 03:09:00,1.98776,1.98776,1.98703,1.98703,8000000.0
2006-03-29 03:10:00,1.98589,1.98689,1.98589,1.98655,7000000.0
2006-03-29 03:11:00,1.98677,1.98782,1.98677,1.98782,10000000.0
2006-03-29 03:12:00,1.98856,1.98883,1.98812,1.98883,7000000.0
2006-03-29 03:13:00,1.98817,1.98878,1.98817,1.98871,11000000.0
2006-03-29 03:14:00,1.98941,1.98955,1.9892,1.98955,11000000.0
2006-03-29 03:15:00,1.98928,1.98931,1.98914,1.98914,7000000.0
2006-03-29 03:16:00,1.98898,1.98898,1.98859,1.98881,7000000.0
2006-03-29 03:17:00,1.98865,1.98868,1.98815,1.98866,11000000.0
2006-03-29 03:18:00,1.98859,1.99061,1.98859,1.99061,10000000.0
2006-03-29 03:19:00,1.99161,1.99189,1.99159,1.99161,6000000.0
2006-03-29 03:20:00,1.99167,1.99192,1.99153,1.99153,7000000.0
2006-03-29 03:21:00,1.99184,1.99185,1.99144,1.99177,7000000.0
2006-03-29 03:22:00,1.99248,1.99268,1.99248,1.99266,7000000.0
2006-03-29 03:23:00,1.99232,1.99232,1.99205,1.99209,7000000.0
2006-03-29 03:24:00,1.99204,1.9921,1.99018,1.99196,8000000.0
2006-03-29 03:27:00,1.99214,1.99215,1.99193,1.99193,8000000.0
2006-03-29 03:29:00,1.9917,1.9917,1.99135,1.99145,11000000.0
2006-03-29 03:30:00,1.99158,1.99168,1.99151,1.99168,7000000.0
2006-03-29 03:31:00,1.99167,1.9919,1.99167,1.99178,9000000.0
2006-03-29 03:32:00,1.99193,1.99218,1.99193,1.99208,6000000.0
2006-03-29 03:33:00,1.99191,1.99213,1.99179,1.99213,7000000.0
2006-03-29 03:34:00,1.99215,1.99215,1.99187,1.99187,8000000.0
2006-03-29 03:35:00,1.99164,1.99185,1.99161,1.99161,10000000.0
2006-03-29 03:36:00,1.99166,1.99166,1.99105,1.99105,5000000.0
2006-03-29 03:37:00,1.99078,1.99089,1.99078,1.99087,9000000.0
2006-03-29 03:38:00,1.99088,1.99089,1.99074,1.99089,7000000.0
2006-03-29 03:39:00,1.9908,1.9908,1.99046,1.99046,8000000.0
2006-03-29 03:40:00,1.99019,1.9902,1.99019,1.9902,2000000.0
2006-03-29 03:41:00,1.99031,1.9905,1.99023,1.99048,10000000.0
2006-03-29 03:42:00,1.99037,1.99073,1.99037,1.99053,10000000.0
2006-03-29 03:43:00,1.99067,1.99086,1.99067,1.99074,8000000.0
2006-03-29 03:44:00,1.99066,1.99066,1.99049,1.9905,6000000.0
2006-03-29 03:45:00,1.9908,1.99116,1.99077,1.99116,8000000.0
2006-03-29 03:46:00,1.99164,1.99181,1.99164,1.99171,7000000.0
2006-03-29 03:47:00,1.99167,1.99187,1.99162,1.99178,7000000.0
2006-03-29 03:48:00,1.99233,1.99259,1.99233,1.99256,5000000.0
2006-03-29 03:49:00,1.99255,1.99297,1.99255,1.99297,8000000.0
2006-03-29 03:50:00,1.99348,1.99362,1.99336,1.99341,8000000.0
2006-03-29 03:51:00,1.99334,1.99334,1.9931,1.99312,9000000.0
2006-03-29 03:52:00,1.9933,1.9936,1.99328,1.99328,8000000.0
2006-03-29 03:53:00,1.99312,1.99327,1.99299,1.99299,10000000.0
2006-03-29 03:54:00,1.99306,1.99344,1.99306,1.9933,7000000.0
2006-03-29 03:55:00,1.99339,1.99339,1.99305,1.99308,7000000.0
2006-03-29 03:56:00,1.99312,1.99323,1.99308,1.99312,7000000.0
2006-03-29 03:57:00,1.99296,1.99339,1.99296,1.99339,8000000.0
2006-03-29 03:58:00,1.99342,1.99367,1.99185,1.99347,7000000.0
2006-03-29 03:59:00,1.99335,1.99353,1.99329,1.99345,7000000.0
2006-03-29 04:00:00,1.99367,1.99367,1.99312,1.99324,6000000.0
2006-03-29 04:01:00,1.99324,1.99375,1.99324,1.99375,7000000.0
2006-03-29 04:02:00,1.99384,1.99439,1.99384,1.99423,8000000.0
2006-03-29 04:03:00,1.99431,1.99456,1.99403,1.99443,8000000.0
2006-03-29 04:04:00,1.99484,1.99512,1.9947,1.9947,8000000.0
2006-03-29 04:05:00,1.9946,1.9946,1.9936,1.994,8000000.0
2006-03-29 04:06:00,1.99402,1.99446,1.99402,1.99425,9000000.0
2006-03-29 04:07:00,1.99418,1.9943,1.99407,1.99415,11000000.0
2006-03-29 04:08:00,1.99426,1.9947,1.99265,1.99444,6000000.0
2006-03-29 04:09:00,1.99442,1.99461,1.9944,1.99461,7000000.0
2006-03-29 04:10:00,1.99433,1.99433,1.99384,1.99385,8000000.0
2006-03-29 04:11:00,1.9936,1.99397,1.9936,1.99397,7000000.0
2006-03-29 04:12:00,1.99395,1.9946,1.99395,1.9946,7000000.0
2006-03-29 04:13:00,1.9946,1.9946,1.99442,1.99448,8000000.0
2006-03-29 04:15:00,1.99461,1.99503,1.99461,1.99503,7000000.0
2006-03-29 04:16:00,1.99504,1.99504,1.99458,1.99458,4000000.0
2006-03-29 04:17:00,1.99446,1.99451,1.99438,1.99449,7000000.0
2006-03-29 04:18:00,1.99429,1.99459,1.99429,1.99459,8000000.0
2006-03-29 04:20:00,1.9946,1.99485,1.99456,1.99476,10000000.0
2006-03-29 04:21:00,1.99501,1.99501,1.99469,1.9947,8000000.0
2006-03-29 04:22:00,1.99462,1.99485,1.99462,1.99468,9000000.0
2006-03-29 04:23:00,1.99481,1.9951,1.99481,1.9951,7000000.0
2006-03-29 04:24:00,1.99529,1.99685,1.99529,1.99685,9000000.0
2006-03-29 04:25:00,1.99704,1.99719,1.9967,1.99719,7000000.0
2006-03-29 04:26:00,1.99745,1.99768,1.99716,1.99716,7000000.0
2006-03-29 04:27:00,1.99749,1.99749,1.99738,1.9974,8000000.0
2006-03-29 04:28:00,1.99725,1.99725,1.99685,1.99701,7000000.0
2006-03-29 04:29:00,1.99674,1.99679,1.99653,1.9966,8000000.0
2006-03-29 04:31:00,1.99657,1.99669,1.99647,1.99663,10000000.0
2006-03-29 04:32:00,1.99659,1.99678,1.99622,1.99678,9000000.0
2006-03-29 04:33:00,1.99669,1.99669,1.9965,1.9965,8000000.0
2006-03-29 04:34:00,1.99692,1.99696,1.99678,1.99696,7000000.0
2006-03-29 04:37:00,1.99693,1.99693,1.99663,1.99663,11000000.0
2006-03-29 04:38:00,1.99691,1.99691,1.99581,1.99581,9000000.0
2006-03-29 04:39:00,1.99652,1.99652,1.99637,1.99639,9000000.0
2006-03-29 04:40:00,1.99633,1.99634,1.99619,1.99619,9000000.0
2006-03-29 04:41:00,1.99634,1.99649,1.99634,1.99649,8000000.0
2006-03-29 04:45:00,1.99689,1.9971,1.99682,1.99701,8000000.0
2006-03-29 04:46:00,1.997,1.997,1.99672,1.99672,6000000.0
2006-03-29 04:49:00,1.99697,1.99697,1.99663,1.99675,11000000.0
2006-03-29 04:50:00,1.99655,1.99657,1.99652,1.99652,3000000.0
2006-03-29 04:52:00,1.99688,1.99692,1.99677,1.99686,10000000.0
2006-03-29 04:53:00,1.9968,1.99695,1.99659,1.99659,9000000.0
2006-03-29 04:54:00,1.99698,1.99728,1.99686,1.99728,7000000.0
2006-03-29 04:55:00,1.99714,1.99718,1.99693,1.99718,8000000.0
2006-03-29 04:56:00,1.99728,1.99799,1.99728,1.99799,7000000.0
2006-03-29 04:57:00,1.99773,1.99809,1.99773,1.99785,8000000.0
2006-03-29 04:58:00,1.99818,1.99843,1.99818,1.99843,8000000.0
2006-03-29 04:59:00,1.99861,1.99882,1.99861,1.99882,8000000.0
2006-03-29 05:00:00,1.99901,1.99941,1.99901,1.99912,7000000.0
2006-03-29 05:01:00,1.99916,1.99978,1.99916,1.99978,7000000.0
2006-03-29 05:02:00,1.99996,1.99996,1.99935,1.99935,7000000.0
2006-03-29 05:03:00,1.99893,1.99911,1.99865,1.99865,7000000.0
2006-03-29 05:04:00,1.99802,1.99826,1.99787,1.99806,7000000.0
2006-03-29 05:05:00,1.99773,1.99787,1.99714,1.99714,8000000.0
2006-03-29 05:06:00,1.99678,1.99687,1.99669,1.99685,8000000.0
2006-03-29 05:07:00,1.99723,1.9979,1.99723,1.9979,8000000.0
2006-03-29 05:08:00,1.99777,1.99794,1.99777,1.99783,10000000.0
2006-03-29 05:09:00,1.99807,1.99815,1.99792,1.99792,7000000.0
2006-03-29 05:10:00,1.99792,1.99812,1.99786,1.99807,7000000.0
2006-03-29 05:12:00,1.99809,1.99819,1.99802,1.99805,11000000.0
2006-03-29 05:14:00,1.99809,1.9983,1.99807,1.9983,11000000.0
2006-03-29 05:15:00,1.99808,1.99822,1.99803,1.99803,11000000.0
2006-03-29 05:16:00,1.99827,1.99845,1.99827,1.99838,9000000.0
2006-03-29 05:17:00,1.99792,1.99883,1.99792,1.99875,8000000.0
2006-03-29 05:18:00,1.99868,1.99898,1.99861,1.99898,8000000.0
2006-03-29 05:19:00,1.99875,1.99898,1.99863,1.99898,7000000.0
2006-03-29 05:20:00,1.99922,1.99954,1.99922,1.99933,10000000.0
2006-03-29 05:21:00,1.99927,1.99927,1.99896,1.99913,8000000.0
2006-03-29 05:22:00,1.99902,1.99912,1.99895,1.99895,7000000.0
2006-03-29 05:23:00,1.99896,1.99896,1.99866,1.99866,10000000.0
2006-03-29 05:24:00,1.99867,1.99874,1.99847,1.99862,7000000.0
2006-03-29 05:25:00,1.9986,1.9986,1.99837,1.99837,7000000.0
2006-03-29 05:29:00,1.9986,1.99901,1.9986,1.99901,7000000.0
2006-03-29 05:30:00,1.99872,1.9988,1.99862,1.99862,7000000.0
2006-03-29 05:31:00,1.99872,1.99899,1.99866,1.99899,8000000.0
2006-03-29 05:32:00,1.9994,1.99941,1.99922,1.99935,8000000.0
2006-03-29 05:33:00,1.99901,1.99908,1.99885,1.99885,9000000.0
2006-03-29 05:36:00,1.9988,1.99894,1.99872,1.99872,11000000.0
2006-03-29 05:37:00,1.99857,1.99863,1.9984,1.99863,7000000.0
2006-03-29 05:38:00,1.99836,1.99852,1.9982,1.9982,6000000.0
2006-03-29 05:39:00,1.9984,1.99852,1.99839,1.9985,7000000.0
2006-03-29 05:40:00,1.99841,1.99849,1.99824,1.99835,8000000.0
2006-03-29 05:41:00,1.99836,1.99849,1.99831,1.99848,8000000.0
2006-03-29 05:42:00,1.99858,1.99907,1.99857,1.99907,7000000.0
2006-03-29 05:43:00,2.0,2.00056,2.0,2.00039,9000000.0
2006-03-29 05:44:00,2.00085,2.00085,2.0004,2.00056,8000000.0
2006-03-29 05:45:00,2.00055,2.00106,2.00055,2.00075,11000000.0
2006-03-29 05:47:00,2.00109,2.00126,2.00109,2.00123,8000000.0
2006-03-29 05:48:00,2.00123,2.00133,2.00112,2.00112,7000000.0
2006-03-29 05:49:00,2.00087,2.00093,2.00071,2.00071,8000000.0
2006-03-29 05:50:00,2.00036,2.0006,1.99956,2.0006,9000000.0
2006-03-29 05:51:00,2.00055,2.00055,2.00011,2.00012,8000000.0
2006-03-29 05:52:00,1.99952,1.99963,1.99914,1.99914,8000000.0
2006-03-29 05:54:00,1.99891,1.99891,1.99871,1.99871,10000000.0
2006-03-29 05:55:00,1.99875,1.99897,1.99875,1.99896,8000000.0
2006-03-29 05:56:00,1.99901,1.99901,1.99897,1.99901,5000000.0
2006-03-29 05:59:00,1.99887,1.99896,1.99873,1.99884,10000000.0
2006-03-29 06:00:00,1.99886,1.9991,1.99886,1.99888,8000000.0
2006-03-29 06:01:00,1.9989,1.99933,1.9989,1.9993,7000000.0
2006-03-29 06:05:00,1.99917,1.99917,1.99893,1.999,7000000.0
2006-03-29 06:06:00,1.9986,1.9986,1.99851,1.99852,5000000.0
2006-03-29 06:07:00,1.99846,1.99846,1.9982,1.9982,7000000.0
2006-03-29 06:08:00,1.99815,1.99841,1.99814,1.99841,6000000.0
2006-03-29 06:09:00,1.9984,1.9984,1.99813,1.99818,8000000.0
2006-03-29 06:10:00,1.99832,1.9986,1.9983,1.9986,8000000.0
2006-03-29 06:11:00,1.9988,1.99885,1.99875,1.99883,8000000.0
2006-03-29 06:12:00,1.99883,1.99889,1.99875,1.99876,8000000.0
2006-03-29 06:13:00,1.99894,1.99914,1.99891,1.99891,8000000.0
2006-03-29 06:15:00,1.9989,1.999,1.99883,1.99899,8000000.0
2006-03-29 06:16:00,1.99918,1.99934,1.99912,1.99925,8000000.0
2006-03-29 06:17:00,1.99927,2.00039,1.99927,2.00039,7000000.0
2006-03-29 06:19:00,2.00059,2.00071,2.0004,2.0004,7000000.0
2006-03-29 06:20:00,2.00029,2.00029,1.99974,1.99974,4000000.0
2006-03-29 06:21:00,1.99912,1.99952,1.99894,1.99931,8000000.0
2006-03-29 06:22:00,1.99947,1.99947,1.99878,1.99901,8000000.0
2006-03-29 06:24:00,1.99917,2.00027,1.99917,2.00027,11000000.0
2006-03-29 06:25:00,2.00038,2.00038,1.99988,2.00013,11000000.0
2006-03-29 06:26:00,2.0001,2.00018,1.99996,2.00003,11000000.0
2006-03-29 06:27:00,2.0,2.00013,1.99997,1.99997,7000000.0
2006-03-29 06:28:00,2.00015,2.00051,2.00015,2.00051,8000000.0
2006-03-29 06:29:00,2.00063,2.00063,2.0005,2.0005,8000000.0
2006-03-29 06:30:00,2.00056,2.00064,2.00053,2.00064,8000000.0
2006-03-29 06:33:00,2.00076,2.00088,2.00069,2.00069,7000000.0
2006-03-29 06:34:00,2.0008,2.00117,2.0008,2.00102,7000000.0
2006-03-29 06:35:00,2.00102,2.00102,2.00053,2.00053,11000000.0
2006-03-29 06:36:00,2.00037,2.00038,2.00001,2.00001,5000000.0
2006-03-29 06:38:00,2.00023,2.00042,2.00008,2.00008,8000000.0
2006-03-29 06:39:00,2.00022,2.00032,2.00014,2.00026,11000000.0
2006-03-29 06:40:00,2.00027,2.00027,1.9997,1.9997,7000000.0
2006-03-29 06:41:00,1.9998,1.9998,1.99934,1.99934,7000000.0
2006-03-29 06:42:00,1.99992,2.00034,1.99992,2.00026,5000000.0
2006-03-29 06:43:00,2.0001,2.00011,1.99999,2.00003,7000000.0
2006-03-29 06:44:00,2.00006,2.00054,2.00006,2.00054,8000000.0
2006-03-29 06:45:00,2.00066,2.00085,2.00038,2.00038,8000000.0
2006-03-29 06:46:00,2.00058,2.00082,2.00048,2.00082,10000000.0
2006-03-29 06:47:00,2.00042,2.00042,2.00015,2.00015,8000000.0
2006-03-29 06:48:00,2.00033,2.00033,2.00001,2.00008,7000000.0
2006-03-29 06:49:00,1.99979,1.99989,1.99956,1.99989,8000000.0
2006-03-29 06:50:00,2.00003,2.0002,2.00003,2.0002,5000000.0
2006-03-29 06:51:00,2.00015,2.00015,1.99994,1.99997,10000000.0
2006-03-29 06:52:00,2.00005,2.00009,1.99995,2.00005,8000000.0
2006-03-29 06:53:00,2.00006,2.00033,2.00006,2.00022,8000000.0
2006-03-29 06:54:00,2.00043,2.00082,2.00043,2.00064,7000000.0
2006-03-29 06:55:00,2.00096,2.00102,2.00062,2.00094,7000000.0
2006-03-29 06:56:00,2.0009,2.00109,2.0008,2.00108,8000000.0
2006-03-29 06:57:00,2.001,2.001,2.00059,2.00059,7000000.0
2006-03-29 06:58:00,2.00095,2.00115,2.00095,2.00115,7000000.0
2006-03-29 06:59:00,2.00089,2.00089,2.00048,2.00058,7000000.0
2006-03-29 07:00:00,2.00076,2.00077,2.00052,2.00052,7000000.0
2006-03-29 07:01:00,2.00053,2.00059,2.00037,2.00059,7000000.0
2006-03-29 07:02:00,2.00063,2.00082,2.00061,2.00082,7000000.0
2006-03-29 07:03:00,2.00085,2.00116,2.00085,2.00116,7000000.0
2006-03-29 07:04:00,2.00124,2.0013,2.001,2.0013,8000000.0
2006-03-29 07:05:00,2.0013,2.0013,2.00088,2.00088,11000000.0
2006-03-29 07:06:00,2.00082,2.00128,2.00082,2.00124,11000000.0
2006-03-29 07:07:00,2.00096,2.00127,2.00096,2.001,11000000.0
2006-03-29 07:08:00,2.00103,2.00103,2.00025,2.00056,9000000.0
2006-03-29 07:09:00,2.00064,2.00064,2.00022,2.00033,8000000.0
2006-03-29 07:10:00,2.0002,2.00107,2.0002,2.00107,7000000.0
2006-03-29 07:11:00,2.00125,2.00137,2.00113,2.00124,10000000.0
2006-03-29 07:12:00,2.0012,2.00128,2.00114,2.00128,7000000.0
2006-03-29 07:13:00,2.00116,2.00128,2.00116,2.00121,8000000.0
2006-03-29 07:14:00,2.00102,2.00118,2.001,2.00118,7000000.0
2006-03-29 07:15:00,2.00092,2.00107,2.00087,2.001,10000000.0
2006-03-29 07:16:00,2.00082,2.00082,2.00025,2.00042,8000000.0
2006-03-29 07:17:00,2.0001,2.00016,1.99905,2.00016,11000000.0
2006-03-29 07:18:00,2.0005,2.0005,2.00017,2.00017,8000000.0
2006-03-29 07:19:00,2.0003,2.0003,1.99993,2.00013,8000000.0
2006-03-29 07:20:00,2.00034,2.00093,2.0001,2.00093,9000000.0
2006-03-29 07:21:00,2.00094,2.00094,2.0006,2.00092,10000000.0
2006-03-29 07:22:00,2.00063,2.00063,2.00024,2.00032,11000000.0
2006-03-29 07:23:00,2.00026,2.00029,2.00011,2.00024,7000000.0
2006-03-29 07:24:00,2.00012,2.00035,1.99984,1.99984,9000000.0
2006-03-29 07:25:00,1.99983,1.99983,1.99914,1.99914,8000000.0
2006-03-29 07:26:00,1.99946,1.99982,1.99946,1.99963,7000000.0
2006-03-29 07:27:00,1.99998,2.00072,1.99998,2.00072,7000000.0
2006-03-29 07:28:00,2.00039,2.00045,2.00033,2.00045,7000000.0
2006-03-29 07:30:00,2.00034,2.00053,2.00034,2.00051,8000000.0
2006-03-29 07:31:00,2.00055,2.00065,2.00034,2.00034,7000000.0
2006-03-29 07:32:00,2.00072,2.00085,2.00049,2.00063,9000000.0
2006-03-29 07:33:00,2.00006,2.00017,1.99984,1.99994,8000000.0
2006-03-29 07:34:00,1.99994,2.0,1.99979,1.99979,11000000.0
2006-03-29 07:35:00,1.99987,1.99987,1.99967,1.99982,8000000.0
2006-03-29 07:36:00,1.99998,2.00048,1.99998,2.00048,7000000.0
2006-03-29 07:37:00,2.00028,2.00028,2.00003,2.00003,7000000.0
2006-03-29 07:38:00,2.00004,2.00095,1.99995,2.00095,11000000.0
2006-03-29 07:39:00,2.00097,2.00097,2.00086,2.00087,7000000.0
2006-03-29 07:40:00,2.00059,2.00088,2.00059,2.00073,8000000.0
2006-03-29 07:41:00,2.00087,2.00096,2.00079,2.00079,9000000.0
2006-03-29 07:42:00,2.00097,2.00132,2.00097,2.00131,11000000.0
2006-03-29 07:43:00,2.00225,2.00256,2.00225,2.00256,7000000.0
2006-03-29 07:44:00,2.00249,2.00262,2.00249,2.00262,7000000.0
2006-03-29 07:45:00,2.00264,2.00264,2.00242,2.00244,7000000.0
2006-03-29 07:46:00,2.00223,2.00223,2.00196,2.00201,7000000.0
2006-03-29 07:47:00,2.00243,2.00254,2.00239,2.0025,7000000.0
2006-03-29 07:48:00,2.0024,2.00248,2.00199,2.00199,8000000.0
2006-03-29 07:49:00,2.00184,2.00208,2.0017,2.00202,8000000.0
2006-03-29 07:50:00,2.00235,2.00248,2.00186,2.00186,7000000.0
2006-03-29 07:51:00,2.00172,2.00196,2.00154,2.00183,8000000.0
2006-03-29 07:52:00,2.00189,2.00192,2.00156,2.00176,10000000.0
2006-03-29 07:53:00,2.00151,2.00151,2.00106,2.00106,11000000.0
2006-03-29 07:54:00,2.00069,2.00069,2.00026,2.00031,9000000.0
2006-03-29 07:55:00,2.00032,2.00033,1.99995,1.99995,9000000.0
2006-03-29 07:56:00,2.00006,2.00006,1.99938,1.99945,9000000.0
2006-03-29 07:57:00,1.99965,1.99979,1.99929,1.99929,7000000.0
2006-03-29 07:58:00,1.99932,1.99964,1.99928,1.99959,7000000.0
2006-03-29 08:00:00,1.99932,1.99962,1.99856,1.99856,8000000.0
2006-03-29 08:01:00,1.99856,1.99893,1.9985,1.99893,10000000.0
2006-03-29 08:02:00,1.99944,1.9995,1.99861,1.99862,7000000.0
2006-03-29 08:03:00,1.99826,1.99878,1.99825,1.99835,8000000.0
2006-03-29 08:04:00,1.9981,1.99812,1.9978,1.9978,8000000.0
2006-03-29 08:05:00,1.99798,1.99882,1.99798,1.99882,8000000.0
2006-03-29 08:06:00,1.99872,1.99933,1.99872,1.99932,6000000.0
2006-03-29 08:07:00,2.00001,2.00022,2.0,2.00022,7000000.0
2006-03-29 08:08:00,2.00017,2.00017,1.99996,2.00001,7000000.0
2006-03-29 08:09:00,2.0005,2.00163,2.0005,2.00163,7000000.0
2006-03-29 08:10:00,2.00133,2.00133,2.00055,2.00055,7000000.0
2006-03-29 08:11:00,2.00051,2.0008,2.00034,2.00034,8000000.0
2006-03-29 08:12:00,2.00021,2.00027,2.0001,2.00017,9000000.0
2006-03-29 08:13:00,1.99991,1.99991,1.99848,1.99848,7000000.0
2006-03-29 08:14:00,1.99821,1.99855,1.99821,1.99842,9000000.0
2006-03-29 08:15:00,1.99849,1.99894,1.99849,1.99894,8000000.0
2006-03-29 08:16:00,1.99935,1.99957,1.9989,1.99892,11000000.0
2006-03-29 08:17:00,1.99885,1.99909,1.99881,1.99881,7000000.0
2006-03-29 08:18:00,1.99876,1.99937,1.99872,1.99937,9000000.0
2006-03-29 08:19:00,1.99912,1.99963,1.99912,1.99963,7000000.0
2006-03-29 08:20:00,1.99933,2.00002,1.99933,2.00002,8000000.0
2006-03-29 08:21:00,2.00007,2.00009,1.99997,1.99997,8000000.0
2006-03-29 08:22:00,2.00008,2.00027,2.0,2.0,8000000.0
2006-03-29 08:23:00,1.99972,1.99972,1.99942,1.99942,7000000.0
2006-03-29 08:24:00,1.99917,1.99957,1.9991,1.99957,7000000.0
2006-03-29 08:25:00,1.99931,1.99931,1.99885,1.99885,8000000.0
2006-03-29 08:26:00,1.99919,1.99922,1.99874,1.99874,7000000.0
2006-03-29 08:27:00,1.99904,1.99914,1.99884,1.99914,10000000.0
2006-03-29 08:28:00,1.99896,1.99896,1.99879,1.99885,7000000.0
2006-03-29 08:29:00,1.99877,1.99883,1.99864,1.9987,10000000.0
2006-03-29 08:30:00,1.99879,1.99879,1.99852,1.99857,7000000.0
2006-03-29 08:31:00,1.9984,1.99857,1.9984,1.99857,10000000.0
2006-03-29 08:32:00,1.99881,1.99897,1.99875,1.99897,8000000.0
2006-03-29 08:33:00,1.9997,2.00004,1.9997,2.00004,7000000.0
2006-03-29 08:34:00,2.00013,2.00013,1.99978,1.99981,9000000.0
2006-03-29 08:35:00,1.99943,1.99943,1.99821,1.99821,9000000.0
2006-03-29 08:36:00,1.99813,1.99897,1.9978,1.99897,8000000.0
2006-03-29 08:37:00,1.99959,1.99964,1.9993,1.99948,9000000.0
2006-03-29 08:38:00,1.99943,1.99943,1.99911,1.99922,10000000.0
2006-03-29 08:39:00,1.99931,1.99968,1.99931,1.99966,11000000.0
2006-03-29 08:40:00,1.99912,1.99995,1.99911,1.99995,8000000.0
2006-03-29 08:41:00,1.99979,1.99979,1.99902,1.99919,11000000.0
2006-03-29 08:42:00,1.99932,1.99968,1.9993,1.99968,10000000.0
2006-03-29 08:43:00,1.9996,1.99972,1.99935,1.99935,8000000.0
2006-03-29 08:44:00,1.99921,2.0,1.99921,2.0,10000000.0
2006-03-29 08:45:00,1.99995,1.99995,1.99908,1.99908,8000000.0
2006-03-29 08:46:00,1.9984,1.99948,1.9971,1.99948,8000000.0
2006-03-29 08:47:00,1.99952,1.99952,1.99926,1.99929,7000000.0
2006-03-29 08:48:00,1.99907,1.99925,1.99905,1.99924,8000000.0
2006-03-29 08:49:00,1.99916,1.99916,1.99794,1.99794,11000000.0
2006-03-29 08:50:00,1.99827,1.99846,1.99827,1.99836,7000000.0
2006-03-29 08:51:00,1.99848,1.99848,1.99834,1.99834,8000000.0
2006-03-29 08:52:00,1.99859,1.99859,1.99704,1.99704,9000000.0
2006-03-29 08:53:00,1.9968,1.99794,1.9968,1.99788,8000000.0
2006-03-29 08:54:00,1.99775,1.99775,1.99743,1.99755,8000000.0
2006-03-29 08:55:00,1.99833,1.99846,1.99806,1.99806,8000000.0
2006-03-29 08:56:00,1.9976,1.99763,1.99734,1.99751,7000000.0
2006-03-29 08:57:00,1.99756,1.99756,1.99738,1.99738,8000000.0
2006-03-29 08:58:00,1.99745,1.99845,1.99745,1.99845,7000000.0
2006-03-29 08:59:00,1.9983,1.99832,1.99817,1.99832,7000000.0
2006-03-29 09:00:00,1.99809,1.99814,1.99791,1.99791,8000000.0
2006-03-29 09:01:00,1.99781,1.99781,1.99724,1.99724,9000000.0
2006-03-29 09:02:00,1.99745,1.99787,1.99745,1.99787,10000000.0
2006-03-29 09:03:00,1.99776,1.99785,1.99766,1.99766,7000000.0
2006-03-29 09:04:00,1.99787,1.99793,1.99785,1.99787,7000000.0
2006-03-29 09:05:00,1.99776,1.99799,1.99775,1.99775,7000000.0
2006-03-29 09:06:00,1.99765,1.99779,1.99748,1.99756,11000000.0
2006-03-29 09:07:00,1.99756,1.99769,1.99752,1.99754,8000000.0
2006-03-29 09:08:00,1.9977,1.99785,1.99759,1.99772,7000000.0
2006-03-29 09:09:00,1.99757,1.99761,1.99741,1.99754,11000000.0
2006-03-29 09:10:00,1.99731,1.99766,1.99724,1.99766,7000000.0
2006-03-29 09:11:00,1.99719,1.99758,1.99702,1.99758,9000000.0
2006-03-29 09:12:00,1.99739,1.99774,1.99724,1.99724,8000000.0
2006-03-29 09:13:00,1.99694,1.99702,1.99646,1.99702,9000000.0
2006-03-29 09:14:00,1.99736,1.99736,1.99697,1.997,11000000.0
2006-03-29 09:15:00,1.99712,1.99787,1.99712,1.99787,7000000.0
2006-03-29 09:16:00,1.99835,1.99912,1.99835,1.99912,8000000.0
2006-03-29 09:17:00,1.99964,2.0001,1.99958,2.0001,11000000.0
2006-03-29 09:18:00,2.00033,2.00033,2.00007,2.00007,8000000.0
2006-03-29 09:19:00,1.99998,1.99999,1.99985,1.99992,7000000.0
2006-03-29 09:20:00,1.99986,1.99986,1.99954,1.99956,7000000.0
2006-03-29 09:21:00,1.99969,2.00003,1.99969,1.99976,8000000.0
2006-03-29 09:22:00,1.9996,1.99973,1.99958,1.9997,8000000.0
2006-03-29 09:23:00,1.99967,2.00005,1.99967,2.00005,7000000.0
2006-03-29 09:24:00,2.00019,2.00045,2.00019,2.00045,8000000.0
2006-03-29 09:25:00,2.00067,2.00067,1.99857,1.99857,7000000.0
2006-03-29 09:26:00,1.99911,1.9993,1.99905,1.99905,11000000.0
2006-03-29 09:27:00,1.99912,2.00002,1.99912,2.00002,11000000.0
2006-03-29 09:28:00,2.00055,2.001,2.00055,2.00095,9000000.0
2006-03-29 09:29:00,2.00087,2.00087,2.00024,2.00039,8000000.0
2006-03-29 09:30:00,1.99997,2.00011,1.99951,2.00011,7000000.0
2006-03-29 09:31:00,2.00057,2.00084,2.00003,2.00003,7000000.0
2006-03-29 09:32:00,1.99976,1.99976,1.99928,1.99928,7000000.0
2006-03-29 09:33:00,1.99956,2.00051,1.99956,2.00051,8000000.0
2006-03-29 09:34:00,2.00091,2.00099,2.00034,2.00038,7000000.0
2006-03-29 09:35:00,2.00025,2.00042,2.00015,2.00017,10000000.0
2006-03-29 09:36:00,2.00001,2.00038,2.00001,2.00023,8000000.0
2006-03-29 09:37:00,2.00015,2.00024,1.99989,1.99995,11000000.0
2006-03-29 09:38:00,2.00001,2.00019,1.99826,2.00019,11000000.0
2006-03-29 09:39:00,1.99995,2.00012,1.99994,1.99998,7000000.0
2006-03-29 09:40:00,2.00005,2.00027,2.0,2.0,9000000.0
2006-03-29 09:41:00,2.00015,2.00015,1.99993,1.99998,8000000.0
2006-03-29 09:42:00,2.00013,2.00028,1.99985,2.00013,10000000.0
2006-03-29 09:43:00,2.00009,2.00009,1.99989,1.99999,11000000.0
2006-03-29 09:44:00,1.99995,1.99995,1.99975,1.99975,8000000.0
2006-03-29 09:45:00,1.99969,1.99978,1.99964,1.99968,7000000.0
2006-03-29 09:46:00,1.9998,1.99992,1.99953,1.99981,11000000.0
2006-03-29 09:47:00,1.99957,1.99957,1.99924,1.99953,9000000.0
2006-03-29 09:48:00,1.99955,1.99972,1.99945,1.99972,7000000.0
2006-03-29 09:49:00,1.99964,1.99976,1.99957,1.99976,11000000.0
2006-03-29 09:50:00,1.99967,1.99967,1.99951,1.99957,8000000.0
2006-03-29 09:51:00,1.99956,1.99956,1.99933,1.9995,8000000.0
2006-03-29 09:53:00,1.99939,1.99955,1.99939,1.99949,10000000.0
2006-03-29 09:54:00,1.9996,1.9996,1.99943,1.99946,4000000.0
2006-03-29 09:55:00,1.99929,1.99929,1.99883,1.99883,8000000.0
2006-03-29 09:56:00,1.99875,1.99875,1.99805,1.99805,10000000.0
2006-03-29 09:57:00,1.99775,1.99805,1.99775,1.99798,8000000.0
2006-03-29 09:58:00,1.99754,1.99754,1.99724,1.99727,8000000.0
2006-03-29 09:59:00,1.9972,1.9972,1.99692,1.99707,10000000.0
2006-03-29 10:00:00,1.99738,1.99738,1.99711,1.99726,10000000.0
2006-03-29 10:01:00,1.99702,1.99727,1.99702,1.99727,10000000.0
2006-03-29 10:02:00,1.99737,1.99754,1.99718,1.99718,10000000.0
2006-03-29 10:03:00,1.99711,1.99723,1.99711,1.99721,7000000.0
2006-03-29 10:04:00,1.99733,1.99751,1.99733,1.99734,7000000.0
2006-03-29 10:05:00,1.99735,1.99735,1.99718,1.99724,11000000.0
2006-03-29 10:06:00,1.9974,1.99741,1.99717,1.99728,7000000.0
2006-03-29 10:07:00,1.99749,1.99749,1.99725,1.99729,7000000.0
2006-03-29 10:08:00,1.99726,1.99726,1.99699,1.99708,7000000.0
2006-03-29 10:09:00,1.99701,1.99714,1.99695,1.99712,7000000.0
2006-03-29 10:10:00,1.9972,1.99736,1.9972,1.99736,7000000.0
2006-03-29 10:11:00,1.99751,1.99751,1.99735,1.99749,7000000.0
2006-03-29 10:12:00,1.99725,1.99739,1.99701,1.99739,8000000.0
2006-03-29 10:13:00,1.99734,1.99753,1.99734,1.99753,8000000.0
2006-03-29 10:14:00,1.99777,1.99777,1.99758,1.99758,7000000.0
2006-03-29 10:15:00,1.99774,1.99802,1.99756,1.99802,10000000.0
2006-03-29 10:16:00,1.99807,1.99807,1.99776,1.99804,7000000.0
2006-03-29 10:17:00,1.99842,1.99856,1.99816,1.99856,11000000.0
2006-03-29 10:18:00,1.99839,1.99864,1.99839,1.99846,8000000.0
2006-03-29 10:19:00,1.99888,1.99908,1.99873,1.99886,9000000.0
2006-03-29 10:20:00,1.9988,1.99918,1.9988,1.99918,7000000.0
2006-03-29 10:21:00,1.99899,1.99957,1.99899,1.99957,8000000.0
2006-03-29 10:22:00,1.99945,1.99945,1.99887,1.99896,7000000.0
2006-03-29 10:23:00,1.99839,1.99859,1.99839,1.99859,7000000.0
2006-03-29 10:24:00,1.99867,1.99874,1.99854,1.99871,7000000.0
2006-03-29 10:25:00,1.99877,1.99878,1.99848,1.99858,9000000.0
2006-03-29 10:26:00,1.99872,1.99889,1.99872,1.99885,11000000.0
2006-03-29 10:27:00,1.99877,1.99877,1.99829,1.99854,8000000.0
2006-03-29 10:28:00,1.99849,1.99852,1.99802,1.99841,9000000.0
2006-03-29 10:29:00,1.99797,1.99825,1.99774,1.99825,8000000.0
2006-03-29 10:30:00,1.99863,1.99874,1.99825,1.99825,8000000.0
2006-03-29 10:31:00,1.99857,1.99893,1.99852,1.99893,7000000.0
2006-03-29 10:32:00,1.99872,1.9989,1.99852,1.9989,9000000.0
2006-03-29 10:33:00,1.99891,1.99944,1.99891,1.99944,7000000.0
2006-03-29 10:34:00,1.99984,1.99986,1.99953,1.9996,7000000.0
2006-03-29 10:35:00,1.99911,1.99912,1.99892,1.999,7000000.0
2006-03-29 10:36:00,1.99893,1.99934,1.99893,1.99934,8000000.0
2006-03-29 10:37:00,1.999,1.999,1.99829,1.99829,8000000.0
2006-03-29 10:38:00,1.9982,1.99825,1.99804,1.99817,10000000.0
2006-03-29 10:39:00,1.99816,1.99819,1.99791,1.99791,8000000.0
2006-03-29 10:40:00,1.99795,1.9982,1.99795,1.9982,7000000.0
2006-03-29 10:41:00,1.99825,1.9983,1.99804,1.99804,9000000.0
2006-03-29 10:42:00,1.9984,1.99856,1.99837,1.99844,7000000.0
2006-03-29 10:43:00,1.99865,1.99877,1.99856,1.99877,10000000.0
2006-03-29 10:44:00,1.99861,1.99863,1.9985,1.9986,7000000.0
2006-03-29 10:45:00,1.99857,1.99857,1.9984,1.9984,8000000.0
2006-03-29 10:46:00,1.99839,1.99858,1.99839,1.99847,8000000.0
2006-03-29 10:47:00,1.99849,1.9985,1.99826,1.99843,7000000.0
2006-03-29 10:48:00,1.9985,1.9985,1.99838,1.9984,8000000.0
2006-03-29 10:49:00,1.99854,1.99861,1.99829,1.99839,9000000.0
2006-03-29 10:50:00,1.99835,1.9985,1.99825,1.99825,8000000.0
2006-03-29 10:51:00,1.99808,1.99808,1.99786,1.99798,9000000.0
2006-03-29 10:52:00,1.99805,1.99831,1.99805,1.99823,8000000.0
2006-03-29 10:54:00,1.99831,1.99839,1.99825,1.99825,10000000.0
2006-03-29 10:55:00,1.99863,1.99873,1.99863,1.9987,7000000.0
2006-03-29 10:56:00,1.99837,1.99852,1.99649,1.99837,7000000.0
2006-03-29 10:57:00,1.99805,1.99816,1.9979,1.9979,8000000.0
2006-03-29 10:58:00,1.99779,1.99779,1.99743,1.99748,7000000.0
2006-03-29 10:59:00,1.99733,1.99805,1.99733,1.99805,11000000.0
2006-03-29 11:00:00,1.99762,1.99804,1.99653,1.99653,7000000.0
2006-03-29 11:01:00,1.99781,1.99781,1.99707,1.99707,8000000.0
2006-03-29 11:02:00,1.99685,1.99685,1.99654,1.99654,7000000.0
2006-03-29 11:03:00,1.99668,1.99708,1.99668,1.99704,11000000.0
2006-03-29 11:04:00,1.99707,1.99707,1.99673,1.99681,11000000.0
2006-03-29 11:05:00,1.99692,1.99699,1.9968,1.9969,7000000.0
2006-03-29 11:06:00,1.99684,1.997,1.99684,1.99689,8000000.0
2006-03-29 11:07:00,1.99688,1.9969,1.99657,1.99657,7000000.0
2006-03-29 11:08:00,1.99652,1.9969,1.99652,1.99685,9000000.0
2006-03-29 11:09:00,1.99699,1.99723,1.99699,1.99706,8000000.0
2006-03-29 11:10:00,1.99676,1.99718,1.99673,1.99718,8000000.0
2006-03-29 11:11:00,1.9973,1.99735,1.99719,1.99726,10000000.0
2006-03-29 11:12:00,1.99726,1.99751,1.99726,1.99751,7000000.0
2006-03-29 11:13:00,1.99745,1.99745,1.99703,1.9974,11000000.0
2006-03-29 11:14:00,1.99765,1.99782,1.99765,1.99777,11000000.0
2006-03-29 11:16:00,1.99776,1.99776,1.99717,1.99717,7000000.0
2006-03-29 11:17:00,1.9971,1.9971,1.99669,1.99669,7000000.0
2006-03-29 11:18:00,1.99665,1.99688,1.99633,1.99657,10000000.0
2006-03-29 11:19:00,1.99611,1.99678,1.996,1.99678,11000000.0
2006-03-29 11:20:00,1.99686,1.99704,1.99679,1.99679,8000000.0
2006-03-29 11:21:00,1.99644,1.99657,1.99634,1.99634,7000000.0
2006-03-29 11:22:00,1.99592,1.99592,1.99547,1.99548,8000000.0
2006-03-29 11:23:00,1.99483,1.99483,1.99337,1.99337,8000000.0
2006-03-29 11:24:00,1.99265,1.9931,1.99265,1.99299,7000000.0
2006-03-29 11:25:00,1.99263,1.99294,1.99263,1.99285,8000000.0
2006-03-29 11:26:00,1.99303,1.99317,1.99279,1.99296,11000000.0
2006-03-29 11:27:00,1.99319,1.99324,1.99305,1.99306,8000000.0
2006-03-29 11:28:00,1.99318,1.9934,1.99318,1.99321,7000000.0
2006-03-29 11:29:00,1.99306,1.99306,1.99277,1.99287,8000000.0
2006-03-29 11:30:00,1.99307,1.99317,1.9929,1.99317,7000000.0
2006-03-29 11:31:00,1.99302,1.99302,1.99251,1.99251,11000000.0
2006-03-29 11:32:00,1.99288,1.99312,1.99288,1.99288,11000000.0
2006-03-29 11:33:00,1.99292,1.99331,1.99288,1.99331,7000000.0
2006-03-29 11:34:00,1.99323,1.99341,1.99302,1.99341,7000000.0
2006-03-29 11:35:00,1.99346,1.99346,1.99328,1.9934,10000000.0
2006-03-29 11:36:00,1.99325,1.99325,1.99305,1.99305,8000000.0
2006-03-29 11:37:00,1.99283,1.99315,1.99267,1.99267,8000000.0
2006-03-29 11:38:00,1.9928,1.9928,1.99258,1.99258,9000000.0
2006-03-29 11:39:00,1.99196,1.99256,1.99196,1.99244,9000000.0
2006-03-29 11:40:00,1.99197,1.99197,1.9914,1.99168,11000000.0
2006-03-29 11:41:00,1.99135,1.99135,1.99104,1.99129,11000000.0
2006-03-29 11:42:00,1.99135,1.99173,1.99135,1.99167,11000000.0
2006-03-29 11:43:00,1.99105,1.99105,1.99079,1.99083,7000000.0
2006-03-29 11:44:00,1.99056,1.99056,1.9898,1.9898,7000000.0
2006-03-29 11:45:00,1.98978,1.98988,1.98972,1.98981,11000000.0
2006-03-29 11:46:00,1.98968,1.98968,1.98908,1.98908,7000000.0
2006-03-29 11:47:00,1.98909,1.98988,1.98909,1.98988,9000000.0
2006-03-29 11:48:00,1.98988,1.99065,1.98988,1.99065,10000000.0
2006-03-29 11:49:00,1.99042,1.99067,1.99042,1.99048,7000000.0
2006-03-29 11:50:00,1.99037,1.99037,1.99017,1.99032,7000000.0
2006-03-29 11:51:00,1.99053,1.99079,1.99038,1.99079,8000000.0
2006-03-29 11:52:00,1.99082,1.99082,1.99035,1.99035,10000000.0
2006-03-29 11:53:00,1.99036,1.99065,1.99036,1.99038,10000000.0
2006-03-29 11:54:00,1.99026,1.99037,1.99013,1.99037,9000000.0
2006-03-29 11:55:00,1.99049,1.9907,1.99049,1.99052,8000000.0
2006-03-29 11:56:00,1.99053,1.99065,1.99053,1.99063,11000000.0
2006-03-29 11:58:00,1.99036,1.99058,1.99036,1.99038,9000000.0
2006-03-29 11:59:00,1.99042,1.99048,1.99029,1.99029,7000000.0
2006-03-29 12:00:00,1.99066,1.99066,1.99048,1.99058,7000000.0
2006-03-29 12:01:00,1.99042,1.99042,1.99017,1.99018,10000000.0
2006-03-29 12:02:00,1.9902,1.99036,1.99013,1.99036,10000000.0
2006-03-29 12:03:00,1.99032,1.9905,1.99031,1.9905,7000000.0
2006-03-29 12:04:00,1.9908,1.9908,1.9906,1.99066,9000000.0
2006-03-29 12:05:00,1.99051,1.99051,1.98962,1.98962,11000000.0
2006-03-29 12:06:00,1.98939,1.98955,1.98928,1.98931,7000000.0
2006-03-29 12:07:00,1.98933,1.98952,1.9889,1.9889,7000000.0
2006-03-29 12:08:00,1.989,1.98946,1.989,1.98946,9000000.0
2006-03-29 12:09:00,1.98955,1.98955,1.98904,1.98904,8000000.0
2006-03-29 12:10:00,1.98905,1.98924,1.98893,1.98893,8000000.0
2006-03-29 12:11:00,1.98834,1.98834,1.98806,1.9881,7000000.0
2006-03-29 12:12:00,1.9879,1.9879,1.9866,1.9866,7000000.0
2006-03-29 12:13:00,1.98654,1.98686,1.98648,1.98663,10000000.0
2006-03-29 12:14:00,1.98691,1.98691,1.98676,1.98679,8000000.0
2006-03-29 12:15:00,1.98666,1.9868,1.98656,1.98676,8000000.0
2006-03-29 12:16:00,1.98691,1.98789,1.98691,1.98789,8000000.0
2006-03-29 12:17:00,1.9877,1.98793,1.98757,1.98793,8000000.0
2006-03-29 12:18:00,1.9877,1.98785,1.98762,1.98785,11000000.0
2006-03-29 12:19:00,1.98788,1.98881,1.98788,1.98881,9000000.0
2006-03-29 12:20:00,1.98925,1.9893,1.98907,1.98922,10000000.0
2006-03-29 12:21:00,1.9891,1.9891,1.98703,1.98703,7000000.0
2006-03-29 12:22:00,1.98886,1.98915,1.98873,1.98873,8000000.0
2006-03-29 12:23:00,1.98858,1.98896,1.98858,1.98885,7000000.0
2006-03-29 12:24:00,1.98928,1.98928,1.98891,1.98891,7000000.0
2006-03-29 12:25:00,1.98899,1.98935,1.98899,1.98935,9000000.0
2006-03-29 12:26:00,1.98914,1.98967,1.98914,1.98967,8000000.0
2006-03-29 12:27:00,1.98968,1.98968,1.98933,1.98946,10000000.0
2006-03-29 12:28:00,1.98967,1.98987,1.98965,1.98979,9000000.0
2006-03-29 12:29:00,1.99018,1.9903,1.99012,1.99023,9000000.0
2006-03-29 12:30:00,1.99027,1.99039,1.98998,1.98999,7000000.0
2006-03-29 12:31:00,1.99011,1.9903,1.99005,1.9903,11000000.0
2006-03-29 12:32:00,1.9905,1.99076,1.9905,1.99076,7000000.0
2006-03-29 12:33:00,1.99056,1.99056,1.99028,1.99028,7000000.0
2006-03-29 12:34:00,1.99021,1.99022,1.99008,1.99022,7000000.0
2006-03-29 12:35:00,1.99019,1.99026,1.99019,1.99026,8000000.0
2006-03-29 12:36:00,1.99038,1.99038,1.99023,1.99023,8000000.0
2006-03-29 12:37:00,1.99014,1.99037,1.99014,1.99037,9000000.0
2006-03-29 12:38:00,1.99025,1.99046,1.99018,1.99046,8000000.0
2006-03-29 12:39:00,1.99072,1.99112,1.99072,1.99104,9000000.0
2006-03-29 12:40:00,1.99109,1.99119,1.99073,1.99073,7000000.0
2006-03-29 12:41:00,1.99095,1.99101,1.99086,1.99086,8000000.0
2006-03-29 12:42:00,1.99079,1.99084,1.99075,1.99076,9000000.0
2006-03-29 12:43:00,1.99054,1.99063,1.99037,1.99037,9000000.0
2006-03-29 12:44:00,1.99119,1.9914,1.99114,1.9914,8000000.0
2006-03-29 12:45:00,1.99107,1.99123,1.99073,1.99107,10000000.0
2006-03-29 12:46:00,1.99098,1.99098,1.99029,1.99036,9000000.0
2006-03-29 12:47:00,1.99109,1.99119,1.99083,1.99083,10000000.0
2006-03-29 12:48:00,1.99088,1.99191,1.99088,1.99191,11000000.0
2006-03-29 12:49:00,1.99213,1.99222,1.99199,1.99213,7000000.0
2006-03-29 12:50:00,1.99215,1.99273,1.99215,1.99273,7000000.0
2006-03-29 12:51:00,1.99304,1.99432,1.99304,1.99417,8000000.0
2006-03-29 12:52:00,1.99403,1.99403,1.99342,1.99387,11000000.0
2006-03-29 12:53:00,1.99347,1.99357,1.99334,1.99357,8000000.0
2006-03-29 12:54:00,1.99379,1.99413,1.9936,1.99413,7000000.0
2006-03-29 12:55:00,1.99447,1.99491,1.99447,1.99491,8000000.0
2006-03-29 12:56:00,1.99503,1.99514,1.99425,1.99425,7000000.0
2006-03-29 12:57:00,1.99421,1.99459,1.99421,1.99459,7000000.0
2006-03-29 12:58:00,1.99447,1.99447,1.99354,1.99354,8000000.0
2006-03-29 12:59:00,1.99371,1.99382,1.99349,1.99358,7000000.0
2006-03-29 13:00:00,1.99349,1.99355,1.9933,1.9933,8000000.0
2006-03-29 13:01:00,1.99342,1.99365,1.99335,1.99335,8000000.0
2006-03-29 13:02:00,1.99331,1.99336,1.99318,1.99329,7000000.0
2006-03-29 13:03:00,1.99299,1.99353,1.99299,1.99353,8000000.0
2006-03-29 13:04:00,1.99324,1.99354,1.99324,1.99354,7000000.0
2006-03-29 13:05:00,1.99343,1.99343,1.99284,1.99325,8000000.0
2006-03-29 13:06:00,1.99342,1.99364,1.99332,1.99364,7000000.0
2006-03-29 13:07:00,1.99386,1.99393,1.99326,1.99328,7000000.0
2006-03-29 13:08:00,1.99276,1.99276,1.99238,1.99245,10000000.0
2006-03-29 13:09:00,1.99254,1.99275,1.99249,1.99268,7000000.0
2006-03-29 13:10:00,1.99265,1.99274,1.99247,1.99249,9000000.0
2006-03-29 13:11:00,1.99243,1.99243,1.99199,1.99214,8000000.0
2006-03-29 13:12:00,1.99241,1.99253,1.99221,1.99225,8000000.0
2006-03-29 13:13:00,1.99228,1.99236,1.99217,1.99236,9000000.0
2006-03-29 13:14:00,1.99213,1.99213,1.99091,1.99091,7000000.0
2006-03-29 13:15:00,1.99126,1.9914,1.99121,1.99136,8000000.0
2006-03-29 13:16:00,1.99131,1.9915,1.99116,1.9915,8000000.0
2006-03-29 13:17:00,1.99158,1.99158,1.99109,1.99109,9000000.0
2006-03-29 13:18:00,1.99109,1.99118,1.99094,1.99094,10000000.0
2006-03-29 13:19:00,1.99078,1.9908,1.99021,1.99021,8000000.0
2006-03-29 13:20:00,1.98979,1.9899,1.98964,1.9899,8000000.0
2006-03-29 13:21:00,1.98992,1.98992,1.9897,1.98984,7000000.0
2006-03-29 13:22:00,1.98966,1.98969,1.98908,1.98908,11000000.0
2006-03-29 13:23:00,1.98898,1.98939,1.98898,1.98913,8000000.0
2006-03-29 13:24:00,1.98922,1.98943,1.98922,1.9894,7000000.0
2006-03-29 13:25:00,1.98895,1.98928,1.98884,1.98928,11000000.0
2006-03-29 13:26:00,1.98949,1.98949,1.98926,1.98942,10000000.0
2006-03-29 13:27:00,1.98931,1.98946,1.98922,1.98946,8000000.0
2006-03-29 13:28:00,1.98947,1.9896,1.98947,1.98952,21000000.0
2006-03-29 13:29:00,1.98974,1.98987,1.98969,1.98969,17000000.0
2006-03-29 13:30:00,1.98961,1.98969,1.98959,1.98968,7000000.0
2006-03-29 13:31:00,1.98989,1.98989,1.98973,1.98978,9000000.0
2006-03-29 13:32:00,1.98977,1.98977,1.98969,1.98969,14000000.0
2006-03-29 13:33:00,1.98979,1.98996,1.98978,1.98981,14000000.0
2006-03-29 13:35:00,1.98937,1.98944,1.98937,1.98944,17000000.0
2006-03-29 13:36:00,1.98988,1.98988,1.98962,1.98962,24000000.0
2006-03-29 13:37:00,1.98958,1.98976,1.98936,1.98944,10000000.0
2006-03-29 13:38:00,1.98936,1.98951,1.98915,1.98921,18000000.0
2006-03-29 13:39:00,1.98918,1.9896,1.98914,1.98945,15000000.0
2006-03-29 13:40:00,1.98943,1.98948,1.9893,1.98931,29000000.0
2006-03-29 13:41:00,1.98953,1.98953,1.98931,1.98931,13000000.0
2006-03-29 13:42:00,1.98912,1.98912,1.98895,1.98897,7000000.0
2006-03-29 13:43:00,1.98969,1.98969,1.98823,1.98823,10000000.0
2006-03-29 13:44:00,1.9873,1.98781,1.9873,1.98781,26000000.0
2006-03-29 13:45:00,1.98801,1.98881,1.98801,1.98881,22000000.0
2006-03-29 13:46:00,1.98895,1.98895,1.9888,1.9888,19000000.0
2006-03-29 13:47:00,1.98894,1.98927,1.98894,1.98894,17000000.0
2006-03-29 13:48:00,1.98868,1.98874,1.98866,1.98874,22000000.0
2006-03-29 13:49:00,1.98887,1.98906,1.98875,1.98906,24000000.0
2006-03-29 13:50:00,1.98897,1.98912,1.98886,1.98912,15000000.0
2006-03-29 13:51:00,1.98909,1.98909,1.98891,1.98904,22000000.0
2006-03-29 13:52:00,1.98901,1.98901,1.98873,1.98892,32000000.0
2006-03-29 13:53:00,1.98894,1.98927,1.98894,1.98919,28000000.0
2006-03-29 13:54:00,1.98918,1.98922,1.98915,1.98915,31000000.0
2006-03-29 13:55:00,1.98915,1.98935,1.98915,1.98918,20000000.0
2006-03-29 13:56:00,1.98922,1.98923,1.98908,1.98918,24000000.0
2006-03-29 13:57:00,1.98922,1.98922,1.98905,1.98912,34000000.0
2006-03-29 13:58:00,1.98919,1.98976,1.98919,1.98976,16000000.0
2006-03-29 13:59:00,1.98949,1.98949,1.98925,1.98941,30000000.0
2006-03-29 14:00:00,1.9894,1.9894,1.98925,1.98929,39000000.0
2006-03-29 14:01:00,1.98931,1.98952,1.98928,1.98952,30000000.0
2006-03-29 14:02:00,1.98927,1.98949,1.98926,1.98926,19000000.0
2006-03-29 14:03:00,1.9893,1.98961,1.9893,1.98961,23000000.0
2006-03-29 14:04:00,1.98976,1.98986,1.98976,1.98986,33000000.0
2006-03-29 14:05:00,1.98992,1.99037,1.98992,1.99037,28000000.0
2006-03-29 14:06:00,1.99042,1.99042,1.99018,1.99022,31000000.0
2006-03-29 14:07:00,1.99022,1.99029,1.99014,1.99028,31000000.0
2006-03-29 14:08:00,1.99023,1.99023,1.99005,1.99015,27000000.0
2006-03-29 14:09:00,1.9902,1.99053,1.9902,1.99047,27000000.0
2006-03-29 14:10:00,1.99037,1.99047,1.9903,1.99043,24000000.0
2006-03-29 14:11:00,1.99039,1.99098,1.99036,1.99098,21000000.0
2006-03-29 14:12:00,1.99089,1.99097,1.99077,1.99077,22000000.0
2006-03-29 14:13:00,1.99084,1.9912,1.99067,1.99112,13000000.0
2006-03-29 14:14:00,1.99113,1.99123,1.99073,1.99073,21000000.0
2006-03-29 14:15:00,1.99053,1.99071,1.9904,1.99044,25000000.0
2006-03-29 14:16:00,1.99034,1.99048,1.99005,1.99005,26000000.0
2006-03-29 14:17:00,1.99035,1.99063,1.99031,1.99063,32000000.0
2006-03-29 14:18:00,1.99077,1.99091,1.99069,1.99091,27000000.0
2006-03-29 14:19:00,1.99106,1.99127,1.99106,1.99106,35000000.0
2006-03-29 14:20:00,1.99071,1.99084,1.99068,1.99076,32000000.0
2006-03-29 14:22:00,1.99114,1.99135,1.99111,1.99134,22000000.0
2006-03-29 14:23:00,1.99088,1.99108,1.99087,1.99101,40000000.0
2006-03-29 14:25:00,1.99141,1.99156,1.99118,1.99123,35000000.0
2006-03-29 14:26:00,1.99128,1.99162,1.99118,1.99139,18000000.0
2006-03-29 14:27:00,1.99135,1.99197,1.99135,1.99197,28000000.0
2006-03-29 14:28:00,1.99175,1.99175,1.9912,1.99154,21000000.0
2006-03-29 14:29:00,1.992,1.99213,1.99184,1.99185,16000000.0
2006-03-29 14:30:00,1.99214,1.99215,1.99196,1.99215,25000000.0
2006-03-29 14:31:00,1.99208,1.99213,1.992,1.99202,26000000.0
2006-03-29 14:32:00,1.99198,1.99202,1.99191,1.99196,32000000.0
2006-03-29 14:34:00,1.99195,1.9921,1.99182,1.99182,25000000.0
2006-03-29 14:35:00,1.99139,1.99147,1.99133,1.99133,23000000.0
2006-03-29 14:37:00,1.99075,1.99075,1.99044,1.99044,41000000.0
2006-03-29 14:38:00,1.99059,1.99129,1.99059,1.99099,54000000.0
2006-03-29 14:39:00,1.99103,1.99145,1.99103,1.99145,36000000.0
2006-03-29 14:40:00,1.9916,1.9916,1.99067,1.99067,36000000.0
2006-03-29 14:41:00,1.9906,1.99086,1.9905,1.99071,41000000.0
2006-03-29 14:42:00,1.99137,1.99167,1.99137,1.99167,19000000.0
2006-03-29 14:43:00,1.99134,1.99192,1.99134,1.99192,20000000.0
2006-03-29 14:44:00,1.99221,1.99221,1.99198,1.99201,25000000.0
2006-03-29 14:45:00,1.99166,1.99166,1.99137,1.99146,33000000.0
2006-03-29 14:46:00,1.99127,1.99135,1.99115,1.99117,11000000.0
2006-03-29 14:47:00,1.99113,1.99132,1.99102,1.99132,7000000.0
2006-03-29 14:48:00,1.99137,1.99143,1.99131,1.99132,21000000.0
2006-03-29 14:49:00,1.99127,1.99171,1.99127,1.99168,32000000.0
2006-03-29 14:50:00,1.99174,1.99257,1.99174,1.99241,33000000.0
2006-03-29 14:51:00,1.99179,1.99188,1.99174,1.99188,37000000.0
2006-03-29 14:52:00,1.99193,1.99193,1.99155,1.99155,17000000.0
2006-03-29 14:53:00,1.99155,1.992,1.99155,1.9918,22000000.0
2006-03-29 14:55:00,1.99189,1.99194,1.99139,1.99139,7000000.0
2006-03-29 14:56:00,1.99138,1.99138,1.99108,1.99126,21000000.0
2006-03-29 14:57:00,1.99113,1.99113,1.99089,1.99089,12000000.0
2006-03-29 14:58:00,1.99074,1.99118,1.99074,1.99093,31000000.0
2006-03-29 14:59:00,1.99123,1.99196,1.99123,1.99196,20000000.0
2006-03-29 15:00:00,1.99205,1.99205,1.99195,1.99199,32000000.0
2006-03-29 15:01:00,1.99185,1.99185,1.99126,1.99136,14000000.0
2006-03-29 15:02:00,1.99146,1.99195,1.99145,1.99182,26000000.0
2006-03-29 15:03:00,1.99195,1.99202,1.99189,1.99193,30000000.0
2006-03-29 15:04:00,1.99188,1.99188,1.99167,1.99178,29000000.0
2006-03-29 15:05:00,1.99162,1.99177,1.99154,1.99159,28000000.0
2006-03-29 15:06:00,1.99161,1.99169,1.99161,1.99163,16000000.0
2006-03-29 15:07:00,1.99172,1.99172,1.99152,1.99172,26000000.0
2006-03-29 15:08:00,1.99171,1.99171,1.99131,1.99157,25000000.0
2006-03-29 15:09:00,1.99141,1.99141,1.9898,1.9898,34000000.0
2006-03-29 15:10:00,1.99038,1.99129,1.99038,1.99128,36000000.0
2006-03-29 15:11:00,1.99089,1.99148,1.99089,1.99148,27000000.0
2006-03-29 15:12:00,1.99152,1.99154,1.99138,1.99138,26000000.0
2006-03-29 15:13:00,1.99127,1.99131,1.99114,1.99114,41000000.0
2006-03-29 15:14:00,1.99111,1.99135,1.99111,1.99135,30000000.0
2006-03-29 15:15:00,1.99163,1.99163,1.99118,1.99118,21000000.0
2006-03-29 15:16:00,1.99093,1.99107,1.99093,1.99099,9000000.0
2006-03-29 15:17:00,1.99144,1.99165,1.99138,1.9915,26000000.0
2006-03-29 15:18:00,1.99088,1.99116,1.99088,1.99116,10000000.0
2006-03-29 15:19:00,1.99111,1.99111,1.99057,1.99057,16000000.0
2006-03-29 15:21:00,1.9907,1.99093,1.9907,1.9909,12000000.0
2006-03-29 15:22:00,1.99064,1.99096,1.99064,1.9908,22000000.0
2006-03-29 15:23:00,1.9907,1.9907,1.99047,1.99069,36000000.0
2006-03-29 15:24:00,1.99081,1.99081,1.99065,1.99076,8000000.0
2006-03-29 15:25:00,1.99067,1.99067,1.99013,1.99013,14000000.0
2006-03-29 15:26:00,1.99125,1.9918,1.99125,1.9918,40000000.0
2006-03-29 15:27:00,1.9913,1.9913,1.9908,1.99102,32000000.0
2006-03-29 15:28:00,1.99103,1.99145,1.99103,1.99145,55000000.0
2006-03-29 15:29:00,1.99179,1.99205,1.99013,1.99205,47000000.0
2006-03-29 15:30:00,1.99015,1.99306,1.99015,1.9915,71000000.0
2006-03-29 15:31:00,1.99105,1.99126,1.99103,1.99126,58000000.0
2006-03-29 15:32:00,1.9912,1.99129,1.99116,1.99125,25000000.0
2006-03-29 15:33:00,1.99104,1.99137,1.99104,1.99137,32000000.0
2006-03-29 15:34:00,1.99134,1.99137,1.99127,1.99127,22000000.0
2006-03-29 15:35:00,1.99138,1.99144,1.99112,1.99137,30000000.0
2006-03-29 15:36:00,1.99139,1.99144,1.99133,1.99135,23000000.0
2006-03-29 15:37:00,1.99134,1.99139,1.99132,1.99139,24000000.0
2006-03-29 15:38:00,1.99136,1.99136,1.99118,1.99133,61000000.0
2006-03-29 15:39:00,1.9914,1.99156,1.99134,1.99151,40000000.0
2006-03-29 15:40:00,1.99157,1.99176,1.99157,1.99172,37000000.0
2006-03-29 15:41:00,1.99178,1.99183,1.99157,1.99163,43000000.0
2006-03-29 15:42:00,1.9915,1.99151,1.99097,1.99097,41000000.0
2006-03-29 15:43:00,1.99068,1.99111,1.99068,1.99111,30000000.0
2006-03-29 15:44:00,1.99121,1.99121,1.9911,1.99111,29000000.0
2006-03-29 15:45:00,1.99111,1.99127,1.99106,1.9911,36000000.0
2006-03-29 15:46:00,1.99106,1.99106,1.99097,1.99097,24000000.0
2006-03-29 15:47:00,1.99105,1.99134,1.99105,1.99134,31000000.0
2006-03-29 15:48:00,1.99137,1.99155,1.99137,1.99141,33000000.0
2006-03-29 15:49:00,1.99142,1.99159,1.9913,1.99133,25000000.0
2006-03-29 15:50:00,1.99127,1.99166,1.99127,1.99157,11000000.0
2006-03-29 15:51:00,1.992,1.992,1.9918,1.99181,37000000.0
2006-03-29 15:52:00,1.99189,1.99207,1.99161,1.99161,23000000.0
2006-03-29 15:53:00,1.99171,1.99222,1.99171,1.99222,15000000.0
2006-03-29 15:54:00,1.99176,1.99199,1.99176,1.99195,26000000.0
2006-03-29 15:55:00,1.99232,1.99238,1.9923,1.99236,33000000.0
2006-03-29 15:56:00,1.99245,1.99245,1.9921,1.99227,6000000.0
2006-03-29 15:57:00,1.99218,1.99218,1.99146,1.99158,34000000.0
2006-03-29 15:58:00,1.9914,1.99146,1.99119,1.99119,24000000.0
2006-03-29 15:59:00,1.99121,1.99146,1.99121,1.99135,23000000.0
2006-03-29 16:00:00,1.99169,1.99169,1.99077,1.99108,51000000.0
2006-03-29 16:01:00,1.99126,1.99126,1.99035,1.99124,31000000.0
2006-03-29 16:02:00,1.99094,1.99118,1.99068,1.99118,29000000.0
2006-03-29 16:03:00,1.9911,1.9911,1.99087,1.99093,51000000.0
2006-03-29 16:04:00,1.99102,1.9912,1.991,1.9912,38000000.0
2006-03-29 16:05:00,1.99182,1.99182,1.99125,1.99125,37000000.0
2006-03-29 16:06:00,1.99089,1.99113,1.99084,1.99113,33000000.0
2006-03-29 16:07:00,1.99178,1.99204,1.9915,1.9915,37000000.0
2006-03-29 16:08:00,1.99119,1.99134,1.99108,1.99134,37000000.0
2006-03-29 16:09:00,1.99128,1.99153,1.99052,1.99052,44000000.0
2006-03-29 16:10:00,1.99042,1.99054,1.98988,1.99054,41000000.0
2006-03-29 16:11:00,1.99122,1.99122,1.99066,1.99066,27000000.0
2006-03-29 16:12:00,1.99101,1.99107,1.99096,1.99096,22000000.0
2006-03-29 16:13:00,1.99099,1.99115,1.99096,1.99096,38000000.0
2006-03-29 16:14:00,1.99088,1.99088,1.99068,1.99075,41000000.0
2006-03-29 16:15:00,1.99037,1.99037,1.99003,1.99003,42000000.0
2006-03-29 16:16:00,1.98993,1.99028,1.98993,1.99022,45000000.0
2006-03-29 16:17:00,1.99078,1.99101,1.99078,1.99088,22000000.0
2006-03-29 16:18:00,1.99086,1.99142,1.99086,1.99136,49000000.0
2006-03-29 16:19:00,1.9919,1.99197,1.99181,1.9919,27000000.0
2006-03-29 16:20:00,1.99208,1.99227,1.99202,1.99208,52000000.0
2006-03-29 16:21:00,1.99219,1.99238,1.99216,1.99217,37000000.0
2006-03-29 16:22:00,1.9924,1.99286,1.9924,1.99252,50000000.0
2006-03-29 16:23:00,1.9925,1.99274,1.9925,1.99274,48000000.0
2006-03-29 16:24:00,1.99221,1.99272,1.99221,1.99272,44000000.0
2006-03-29 16:25:00,1.99278,1.99285,1.99255,1.99285,28000000.0
2006-03-29 16:26:00,1.99297,1.99341,1.99297,1.99341,41000000.0
2006-03-29 16:27:00,1.99332,1.99339,1.99315,1.99339,46000000.0
2006-03-29 16:28:00,1.99349,1.99499,1.99349,1.99499,34000000.0
2006-03-29 16:29:00,1.99594,1.99594,1.99524,1.99524,24000000.0
2006-03-29 16:30:00,1.99525,1.99648,1.99525,1.99643,43000000.0
2006-03-29 16:31:00,1.99613,1.99623,1.9955,1.9955,36000000.0
2006-03-29 16:32:00,1.99522,1.99522,1.99437,1.99453,34000000.0
2006-03-29 16:33:00,1.9947,1.99558,1.99462,1.99558,41000000.0
2006-03-29 16:34:00,1.99604,1.99606,1.9951,1.9951,29000000.0
2006-03-29 16:35:00,1.99497,1.99566,1.99497,1.99566,53000000.0
2006-03-29 16:36:00,1.99628,1.99631,1.99609,1.99631,43000000.0
2006-03-29 16:37:00,1.99665,1.99687,1.99637,1.99687,56000000.0
2006-03-29 16:38:00,1.99702,1.99707,1.99666,1.99667,34000000.0
2006-03-29 16:39:00,1.99663,1.99669,1.99648,1.99669,43000000.0
2006-03-29 16:40:00,1.99674,1.99674,1.99636,1.99668,63000000.0
2006-03-29 16:41:00,1.99642,1.99692,1.9964,1.99687,44000000.0
2006-03-29 16:42:00,1.99668,1.99689,1.99659,1.99664,57000000.0
2006-03-29 16:43:00,1.9965,1.99667,1.99648,1.99656,20000000.0
2006-03-29 16:44:00,1.99671,1.99678,1.99649,1.99667,34000000.0
2006-03-29 16:45:00,1.9968,1.99686,1.99668,1.99678,41000000.0
2006-03-29 16:46:00,1.99671,1.99671,1.99624,1.9967,59000000.0
2006-03-29 16:47:00,1.99665,1.99665,1.99623,1.99623,55000000.0
2006-03-29 16:48:00,1.99623,1.99641,1.99618,1.99641,46000000.0
2006-03-29 16:49:00,1.99643,1.99643,1.99627,1.99627,35000000.0
2006-03-29 16:50:00,1.99614,1.99614,1.99577,1.99593,45000000.0
2006-03-29 16:51:00,1.99615,1.99615,1.99547,1.99547,30000000.0
2006-03-29 16:52:00,1.99584,1.99584,1.9956,1.9956,30000000.0
2006-03-29 16:53:00,1.99547,1.99547,1.99533,1.99539,19000000.0
2006-03-29 16:54:00,1.99512,1.99512,1.99448,1.99467,18000000.0
2006-03-29 16:55:00,1.9948,1.99482,1.99466,1.99471,40000000.0
2006-03-29 16:56:00,1.99484,1.99507,1.99484,1.995,37000000.0
2006-03-29 16:57:00,1.99496,1.99496,1.9944,1.9944,17000000.0
2006-03-29 16:58:00,1.99433,1.99447,1.99433,1.99436,45000000.0
2006-03-29 16:59:00,1.9942,1.99468,1.9942,1.99447,39000000.0
2006-03-29 17:00:00,1.99476,1.99476,1.99423,1.99423,47000000.0
2006-03-29 17:01:00,1.99383,1.99383,1.9926,1.9926,26000000.0
2006-03-29 17:02:00,1.99219,1.99219,1.99067,1.99067,33000000.0
2006-03-29 17:03:00,1.99034,1.99054,1.98994,1.99013,33000000.0
2006-03-29 17:04:00,1.98997,1.98997,1.98966,1.98966,37000000.0
2006-03-29 17:05:00,1.99001,1.99001,1.98968,1.98968,35000000.0
2006-03-29 17:06:00,1.98927,1.98934,1.98919,1.98929,46000000.0
2006-03-29 17:07:00,1.98929,1.98937,1.98879,1.98879,33000000.0
2006-03-29 17:08:00,1.98835,1.98835,1.98704,1.9871,45000000.0
2006-03-29 17:09:00,1.98663,1.98712,1.98619,1.98634,47000000.0
2006-03-29 17:10:00,1.98691,1.98792,1.98691,1.98792,6000000.0
2006-03-29 17:11:00,1.98815,1.98823,1.98794,1.98823,44000000.0
2006-03-29 17:12:00,1.98824,1.98831,1.98793,1.98827,23000000.0
2006-03-29 17:13:00,1.98847,1.98904,1.98844,1.98904,35000000.0
2006-03-29 17:14:00,1.98906,1.98921,1.98836,1.9884,27000000.0
2006-03-29 17:15:00,1.98825,1.98841,1.9882,1.98841,26000000.0
2006-03-29 17:16:00,1.98875,1.98875,1.98832,1.98832,27000000.0
2006-03-29 17:17:00,1.98809,1.98863,1.98809,1.98863,38000000.0
2006-03-29 17:18:00,1.98845,1.98863,1.98816,1.98831,29000000.0
2006-03-29 17:19:00,1.98822,1.98828,1.98816,1.98827,19000000.0
2006-03-29 17:20:00,1.98822,1.98838,1.98822,1.98836,29000000.0
2006-03-29 17:21:00,1.98868,1.98886,1.98846,1.98846,26000000.0
2006-03-29 17:22:00,1.98842,1.98842,1.98803,1.98803,30000000.0
2006-03-29 17:23:00,1.98831,1.98855,1.98829,1.9884,32000000.0
2006-03-29 17:24:00,1.9882,1.98881,1.98819,1.98881,23000000.0
2006-03-29 17:25:00,1.98908,1.98919,1.98897,1.98901,20000000.0
2006-03-29 17:26:00,1.98864,1.98868,1.98833,1.98863,18000000.0
2006-03-29 17:27:00,1.98874,1.98894,1.98868,1.98894,44000000.0
2006-03-29 17:28:00,1.98873,1.98873,1.98801,1.98801,39000000.0
2006-03-29 17:29:00,1.98788,1.98794,1.98729,1.98758,36000000.0
2006-03-29 17:30:00,1.98769,1.98801,1.98769,1.98775,61000000.0
2006-03-29 17:31:00,1.98786,1.98854,1.98786,1.98842,62000000.0
2006-03-29 17:32:00,1.98774,1.98795,1.98774,1.98792,54000000.0
2006-03-29 17:33:00,1.98761,1.98775,1.98733,1.98738,64000000.0
2006-03-29 17:34:00,1.98727,1.98794,1.98727,1.98736,60000000.0
2006-03-29 17:35:00,1.98762,1.98796,1.98762,1.9879,43000000.0
2006-03-29 17:36:00,1.98774,1.98787,1.98766,1.98786,58000000.0
2006-03-29 17:37:00,1.98791,1.98832,1.98791,1.98832,47000000.0
2006-03-29 17:38:00,1.98796,1.98799,1.98785,1.98799,44000000.0
2006-03-29 17:39:00,1.98806,1.98831,1.98805,1.98831,41000000.0
2006-03-29 17:40:00,1.98835,1.98842,1.98813,1.9884,59000000.0
2006-03-29 17:41:00,1.98841,1.98874,1.98841,1.98874,50000000.0
2006-03-29 17:42:00,1.98875,1.98885,1.98859,1.98876,37000000.0
2006-03-29 17:43:00,1.98869,1.98869,1.98853,1.98853,33000000.0
2006-03-29 17:44:00,1.98848,1.98857,1.98838,1.98849,46000000.0
2006-03-29 17:45:00,1.98836,1.9894,1.98835,1.9894,49000000.0
2006-03-29 17:46:00,1.98917,1.98939,1.98897,1.98897,56000000.0
2006-03-29 17:47:00,1.98845,1.98927,1.98823,1.98927,65000000.0
2006-03-29 17:48:00,1.9888,1.98918,1.9888,1.98918,61000000.0
2006-03-29 17:49:00,1.98946,1.98955,1.98929,1.98929,72000000.0
2006-03-29 17:50:00,1.98927,1.9893,1.98908,1.9891,53000000.0
2006-03-29 17:52:00,1.98912,1.98967,1.98905,1.98963,51000000.0
2006-03-29 17:53:00,1.98971,1.98984,1.98946,1.98967,42000000.0
2006-03-29 17:54:00,1.98957,1.98957,1.98931,1.98935,32000000.0
2006-03-29 17:55:00,1.98938,1.99051,1.98938,1.99051,32000000.0
2006-03-29 17:56:00,1.99066,1.99078,1.99065,1.99066,47000000.0
2006-03-29 17:57:00,1.99063,1.99071,1.99054,1.99071,34000000.0
2006-03-29 17:58:00,1.99077,1.99077,1.99033,1.99033,44000000.0
2006-03-29 17:59:00,1.99035,1.99136,1.99035,1.99136,39000000.0
2006-03-29 18:00:00,1.99127,1.99127,1.99042,1.99042,32000000.0
2006-03-29 18:01:00,1.99036,1.99068,1.98996,1.98996,52000000.0
2006-03-29 18:02:00,1.98989,1.99056,1.98989,1.99,30000000.0
2006-03-29 18:04:00,1.99037,1.99066,1.99037,1.99066,38000000.0
2006-03-29 18:05:00,1.99045,1.99107,1.99045,1.99084,36000000.0
2006-03-29 18:06:00,1.99104,1.99117,1.99096,1.99117,32000000.0
2006-03-29 18:07:00,1.99139,1.99149,1.99118,1.99144,38000000.0
2006-03-29 18:08:00,1.99132,1.9916,1.99124,1.99135,56000000.0
2006-03-29 18:09:00,1.99105,1.99105,1.99052,1.99056,34000000.0
2006-03-29 18:10:00,1.99061,1.9912,1.99041,1.9912,26000000.0
2006-03-29 18:11:00,1.99065,1.99103,1.99065,1.99084,34000000.0
2006-03-29 18:12:00,1.99073,1.99076,1.99048,1.99048,24000000.0
2006-03-29 18:13:00,1.99043,1.99093,1.99043,1.99056,30000000.0
2006-03-29 18:14:00,1.99083,1.99106,1.99083,1.99106,22000000.0
2006-03-29 18:15:00,1.99153,1.99208,1.99153,1.9916,21000000.0
2006-03-29 18:16:00,1.99167,1.99167,1.99096,1.99119,66000000.0
2006-03-29 18:17:00,1.99155,1.99207,1.99155,1.99194,60000000.0
2006-03-29 18:18:00,1.99189,1.99213,1.99189,1.99196,33000000.0
2006-03-29 18:19:00,1.99216,1.99219,1.99188,1.99191,46000000.0
2006-03-29 18:20:00,1.99214,1.99242,1.99192,1.99232,61000000.0
2006-03-29 18:21:00,1.9922,1.99252,1.99202,1.99202,37000000.0
2006-03-29 18:22:00,1.99185,1.99185,1.99112,1.99138,49000000.0
2006-03-29 18:23:00,1.99148,1.99186,1.99145,1.99169,34000000.0
2006-03-29 18:24:00,1.99155,1.99225,1.99155,1.99221,47000000.0
2006-03-29 18:25:00,1.99228,1.99228,1.99213,1.99227,31000000.0
2006-03-29 18:26:00,1.99255,1.99267,1.99243,1.99258,43000000.0
2006-03-29 18:27:00,1.99219,1.99236,1.99173,1.99236,35000000.0
2006-03-29 18:28:00,1.99201,1.99201,1.99145,1.99145,18000000.0
2006-03-29 18:29:00,1.99127,1.99128,1.99113,1.99113,24000000.0
2006-03-29 18:30:00,1.99154,1.99166,1.99148,1.99148,32000000.0
2006-03-29 18:31:00,1.99148,1.99187,1.99118,1.99187,46000000.0
2006-03-29 18:32:00,1.99198,1.99206,1.99187,1.99201,55000000.0
2006-03-29 18:33:00,1.9919,1.9919,1.99165,1.99165,29000000.0
2006-03-29 18:34:00,1.99154,1.99227,1.99154,1.99227,32000000.0
2006-03-29 18:35:00,1.9922,1.99223,1.99193,1.99198,47000000.0
2006-03-29 18:36:00,1.99213,1.99274,1.99213,1.99274,65000000.0
2006-03-29 18:37:00,1.99276,1.99295,1.9927,1.9928,63000000.0
2006-03-29 18:38:00,1.99238,1.99238,1.9919,1.99232,61000000.0
2006-03-29 18:39:00,1.99241,1.99253,1.99199,1.99252,37000000.0
2006-03-29 18:40:00,1.99277,1.99311,1.9927,1.99311,52000000.0
2006-03-29 18:41:00,1.99311,1.99312,1.99289,1.99304,68000000.0
2006-03-29 18:42:00,1.99297,1.99306,1.99293,1.99296,40000000.0
2006-03-29 18:43:00,1.99283,1.99289,1.99235,1.99289,39000000.0
2006-03-29 18:44:00,1.9935,1.9935,1.99291,1.99291,33000000.0
2006-03-29 18:45:00,1.99239,1.9925,1.99228,1.99247,57000000.0
2006-03-29 18:46:00,1.9923,1.99277,1.9923,1.99277,61000000.0
2006-03-29 18:47:00,1.99295,1.99295,1.99288,1.99292,41000000.0
2006-03-29 18:48:00,1.99309,1.99331,1.99309,1.99331,26000000.0
2006-03-29 18:49:00,1.99295,1.99295,1.99251,1.99281,31000000.0
2006-03-29 18:50:00,1.99239,1.9925,1.99213,1.99213,37000000.0
2006-03-29 18:51:00,1.99262,1.99269,1.99219,1.99219,17000000.0
2006-03-29 18:52:00,1.99211,1.99212,1.99192,1.992,33000000.0
2006-03-29 18:53:00,1.99202,1.99236,1.99193,1.99236,31000000.0
2006-03-29 18:54:00,1.99272,1.99307,1.99272,1.99307,11000000.0
2006-03-29 18:55:00,1.99281,1.99281,1.9922,1.9922,22000000.0
2006-03-29 18:56:00,1.99218,1.99251,1.99218,1.99235,16000000.0
2006-03-29 18:57:00,1.99235,1.99259,1.99235,1.99258,15000000.0
2006-03-29 18:58:00,1.9925,1.9925,1.99163,1.99163,19000000.0
2006-03-29 18:59:00,1.99154,1.99203,1.99154,1.99203,26000000.0
2006-03-29 19:00:00,1.99211,1.99211,1.99156,1.99156,12000000.0
2006-03-29 19:01:00,1.99152,1.99171,1.99152,1.99168,18000000.0
2006-03-29 19:02:00,1.99254,1.99297,1.99254,1.99297,23000000.0
2006-03-29 19:03:00,1.99319,1.9932,1.99298,1.99298,21000000.0
2006-03-29 19:04:00,1.99276,1.99299,1.99272,1.99272,55000000.0
2006-03-29 19:05:00,1.99207,1.99294,1.99207,1.99215,42000000.0
2006-03-29 19:06:00,1.99195,1.99246,1.99195,1.992,63000000.0
2006-03-29 19:07:00,1.99198,1.99218,1.99151,1.99151,39000000.0
2006-03-29 19:08:00,1.99133,1.99133,1.99024,1.99024,32000000.0
2006-03-29 19:09:00,1.99013,1.99031,1.98999,1.99011,56000000.0
2006-03-29 19:10:00,1.99003,1.99006,1.98992,1.98997,27000000.0
2006-03-29 19:11:00,1.9899,1.99011,1.98982,1.98988,36000000.0
2006-03-29 19:12:00,1.98981,1.98994,1.98981,1.98991,25000000.0
2006-03-29 19:13:00,1.99003,1.9903,1.99003,1.99008,23000000.0
2006-03-29 19:14:00,1.99007,1.99007,1.98994,1.99001,37000000.0
2006-03-29 19:15:00,1.99004,1.99014,1.98999,1.99014,17000000.0
2006-03-29 19:16:00,1.99001,1.99001,1.98944,1.98944,23000000.0
2006-03-29 19:17:00,1.98943,1.98944,1.98937,1.9894,17000000.0
2006-03-29 19:18:00,1.98948,1.98978,1.98948,1.98978,30000000.0
2006-03-29 19:19:00,1.98957,1.98971,1.98957,1.98962,36000000.0
2006-03-29 19:20:00,1.98974,1.99008,1.9897,1.99008,23000000.0
2006-03-29 19:21:00,1.98994,1.98994,1.98941,1.98941,21000000.0
2006-03-29 19:22:00,1.98979,1.98984,1.98963,1.98974,25000000.0
2006-03-29 19:23:00,1.98978,1.98993,1.98972,1.98972,12000000.0
2006-03-29 19:24:00,1.98974,1.98974,1.98948,1.98967,39000000.0
2006-03-29 19:25:00,1.98969,1.98993,1.98966,1.98991,49000000.0
2006-03-29 19:26:00,1.98993,1.98993,1.98955,1.98971,48000000.0
2006-03-29 19:27:00,1.99002,1.99003,1.98976,1.98987,51000000.0
2006-03-29 19:28:00,1.98958,1.99001,1.98932,1.99001,40000000.0
2006-03-29 19:29:00,1.98971,1.98984,1.98958,1.98973,28000000.0
2006-03-29 19:32:00,1.99019,1.99028,1.99007,1.99016,31000000.0
2006-03-29 19:33:00,1.99021,1.99037,1.99021,1.99036,14000000.0
2006-03-29 19:34:00,1.99057,1.99057,1.99024,1.99049,49000000.0
2006-03-29 19:35:00,1.99062,1.99096,1.99044,1.99094,28000000.0
2006-03-29 19:36:00,1.99066,1.99089,1.99066,1.99072,16000000.0
2006-03-29 19:37:00,1.99027,1.9903,1.99014,1.99022,26000000.0
2006-03-29 19:38:00,1.99026,1.99034,1.99021,1.9903,8000000.0
2006-03-29 19:40:00,1.99018,1.99033,1.99008,1.99008,16000000.0
2006-03-29 19:42:00,1.99012,1.99026,1.99008,1.99018,19000000.0
2006-03-29 19:43:00,1.99019,1.99028,1.99017,1.99021,21000000.0
2006-03-29 19:44:00,1.99026,1.99055,1.99026,1.99049,21000000.0
2006-03-29 19:45:00,1.99053,1.99053,1.99013,1.99015,33000000.0
2006-03-29 19:46:00,1.9901,1.99055,1.99008,1.99055,18000000.0
2006-03-29 19:47:00,1.99061,1.99065,1.99056,1.99058,22000000.0
2006-03-29 19:48:00,1.99083,1.99113,1.99083,1.991,18000000.0
2006-03-29 19:49:00,1.98995,1.98995,1.98964,1.98966,27000000.0
2006-03-29 19:50:00,1.98971,1.99098,1.98971,1.99053,23000000.0
2006-03-29 19:51:00,1.99078,1.99136,1.98933,1.99136,7000000.0
2006-03-29 19:52:00,1.99124,1.99124,1.99076,1.99091,15000000.0
2006-03-29 19:53:00,1.99041,1.99041,1.9901,1.99011,21000000.0
2006-03-29 19:54:00,1.99057,1.99122,1.99057,1.99093,9000000.0
2006-03-29 19:55:00,1.99076,1.99076,1.99022,1.99022,30000000.0
2006-03-29 19:56:00,1.99042,1.99042,1.98994,1.98994,20000000.0
2006-03-29 19:57:00,1.99005,1.99039,1.99005,1.99036,12000000.0
2006-03-29 19:58:00,1.99044,1.99047,1.99022,1.99022,13000000.0
2006-03-29 19:59:00,1.9904,1.99062,1.9904,1.99053,31000000.0
2006-03-29 20:00:00,1.9906,1.99063,1.99044,1.99061,23000000.0
2006-03-29 20:01:00,1.99053,1.99063,1.99051,1.99063,13000000.0
2006-03-29 20:02:00,1.9906,1.99068,1.99048,1.99062,20000000.0
2006-03-29 20:03:00,1.99078,1.99091,1.99077,1.99091,18000000.0
2006-03-29 20:04:00,1.99083,1.99101,1.99075,1.99084,27000000.0
2006-03-29 20:05:00,1.99054,1.99069,1.99044,1.99047,23000000.0
2006-03-29 20:06:00,1.99039,1.99039,1.99025,1.99036,13000000.0
2006-03-29 20:07:00,1.99053,1.9908,1.99044,1.99044,29000000.0
2006-03-29 20:08:00,1.99044,1.99079,1.99044,1.99058,15000000.0
2006-03-29 20:09:00,1.99053,1.99058,1.99046,1.99053,17000000.0
2006-03-29 20:10:00,1.99073,1.99102,1.99071,1.99101,8000000.0
2006-03-29 20:11:00,1.99102,1.99113,1.99091,1.99101,10000000.0
2006-03-29 20:12:00,1.99096,1.99106,1.99094,1.99106,15000000.0
2006-03-29 20:13:00,1.99102,1.99105,1.99079,1.99105,17000000.0
2006-03-29 20:14:00,1.99088,1.9913,1.99088,1.9913,15000000.0
2006-03-29 20:15:00,1.99135,1.99135,1.99064,1.99064,10000000.0
2006-03-29 20:16:00,1.99044,1.99055,1.99038,1.99055,22000000.0
2006-03-29 20:17:00,1.99021,1.99021,1.98944,1.98962,7000000.0
2006-03-29 20:18:00,1.98956,1.98967,1.98906,1.98906,24000000.0
2006-03-29 20:19:00,1.98919,1.98931,1.98914,1.98914,9000000.0
2006-03-29 20:20:00,1.98925,1.98935,1.98915,1.98916,14000000.0
2006-03-29 20:21:00,1.98916,1.9892,1.9891,1.98912,7000000.0
2006-03-29 20:22:00,1.98899,1.98899,1.98861,1.98862,12000000.0
2006-03-29 20:23:00,1.98867,1.9889,1.98867,1.9889,8000000.0
2006-03-29 20:24:00,1.98884,1.98911,1.98884,1.98892,15000000.0
2006-03-29 20:25:00,1.9888,1.98902,1.9888,1.98887,16000000.0
2006-03-29 20:26:00,1.98884,1.98904,1.98871,1.98879,22000000.0
2006-03-29 20:27:00,1.98869,1.98889,1.98864,1.98889,11000000.0
2006-03-29 20:28:00,1.98878,1.98892,1.98878,1.98892,7000000.0
2006-03-29 20:29:00,1.98888,1.98895,1.98877,1.98879,20000000.0
2006-03-29 20:30:00,1.98909,1.98933,1.98909,1.9892,27000000.0
2006-03-29 20:31:00,1.98922,1.98922,1.98905,1.98905,4000000.0
2006-03-29 20:32:00,1.98892,1.98899,1.98865,1.98865,20000000.0
2006-03-29 20:34:00,1.98853,1.98853,1.98832,1.98832,28000000.0
2006-03-29 20:35:00,1.98831,1.98856,1.9883,1.98833,23000000.0
2006-03-29 20:36:00,1.98839,1.98839,1.98829,1.98838,11000000.0
2006-03-29 20:37:00,1.9883,1.98833,1.98824,1.98833,7000000.0
2006-03-29 20:38:00,1.98824,1.98825,1.98809,1.98818,10000000.0
2006-03-29 20:39:00,1.98821,1.98832,1.98821,1.98828,9000000.0
2006-03-29 20:40:00,1.98839,1.98854,1.9883,1.9883,8000000.0
2006-03-29 20:41:00,1.98835,1.98841,1.98831,1.98839,8000000.0
2006-03-29 20:42:00,1.98837,1.98837,1.98803,1.98803,15000000.0
2006-03-29 20:44:00,1.98819,1.98832,1.98818,1.98831,7000000.0
2006-03-29 20:45:00,1.98829,1.98831,1.98816,1.98826,12000000.0
2006-03-29 20:46:00,1.9883,1.9883,1.98814,1.98814,9000000.0
2006-03-29 20:47:00,1.98803,1.98803,1.98786,1.98786,11000000.0
2006-03-29 20:48:00,1.98772,1.98772,1.9873,1.9873,11000000.0
2006-03-29 20:49:00,1.98734,1.98759,1.98733,1.98758,18000000.0
2006-03-29 20:50:00,1.98731,1.98731,1.98705,1.98705,7000000.0
2006-03-29 20:51:00,1.98706,1.98708,1.98696,1.98708,18000000.0
2006-03-29 20:52:00,1.98718,1.98727,1.98718,1.98727,15000000.0
2006-03-29 20:53:00,1.98732,1.98736,1.98729,1.98735,8000000.0
2006-03-29 20:54:00,1.98723,1.98737,1.98723,1.98727,10000000.0
2006-03-29 20:55:00,1.98714,1.98723,1.98713,1.98723,5000000.0
2006-03-29 20:56:00,1.98732,1.98739,1.98728,1.98739,8000000.0
2006-03-29 20:57:00,1.98747,1.98756,1.98746,1.98754,18000000.0
2006-03-29 20:58:00,1.98751,1.98751,1.98732,1.98732,14000000.0
2006-03-29 21:00:00,1.98741,1.98743,1.98734,1.98737,7000000.0
2006-03-29 21:01:00,1.98696,1.98696,1.9867,1.98688,16000000.0
2006-03-29 21:02:00,1.98682,1.98717,1.98677,1.98717,8000000.0
2006-03-29 21:04:00,1.98722,1.98726,1.9872,1.98725,8000000.0
2006-03-29 21:05:00,1.98732,1.9874,1.98728,1.9873,11000000.0
2006-03-29 21:06:00,1.98737,1.98784,1.98737,1.98784,8000000.0
2006-03-29 21:08:00,1.98796,1.98796,1.98782,1.98782,11000000.0
2006-03-29 21:09:00,1.98783,1.98795,1.98783,1.9879,9000000.0
2006-03-29 21:10:00,1.98794,1.98794,1.98777,1.98789,10000000.0
2006-03-29 21:12:00,1.9879,1.98792,1.98602,1.98788,10000000.0
2006-03-29 21:14:00,1.98785,1.98785,1.98769,1.98771,7000000.0
2006-03-29 21:15:00,1.98763,1.98767,1.98761,1.98765,11000000.0
2006-03-29 21:16:00,1.98774,1.98778,1.98768,1.98768,9000000.0
2006-03-29 21:17:00,1.98774,1.98784,1.98766,1.98766,7000000.0
2006-03-29 21:18:00,1.98744,1.9876,1.98744,1.9876,7000000.0
2006-03-29 21:19:00,1.98758,1.98758,1.98734,1.98742,8000000.0
2006-03-29 21:20:00,1.98756,1.9876,1.98752,1.98757,12000000.0
2006-03-29 21:21:00,1.98756,1.98765,1.98743,1.98755,8000000.0
2006-03-29 21:22:00,1.98764,1.9877,1.98762,1.9877,7000000.0
2006-03-29 21:23:00,1.98761,1.98768,1.98753,1.98764,10000000.0
2006-03-29 21:24:00,1.98765,1.98768,1.98751,1.98766,11000000.0
2006-03-29 21:25:00,1.98767,1.98768,1.98754,1.98765,6000000.0
2006-03-29 21:26:00,1.98759,1.98759,1.98741,1.98741,5000000.0
2006-03-29 21:27:00,1.98749,1.98756,1.98749,1.98755,6000000.0
2006-03-29 21:29:00,1.98741,1.98762,1.98741,1.98761,8000000.0
2006-03-29 21:32:00,1.98757,1.9877,1.98748,1.98765,7000000.0
2006-03-29 21:34:00,1.98765,1.98778,1.98765,1.98778,10000000.0
2006-03-29 21:35:00,1.98775,1.98775,1.98759,1.98764,11000000.0
2006-03-29 21:37:00,1.98745,1.98745,1.98722,1.98736,11000000.0
2006-03-29 21:38:00,1.98732,1.98732,1.98692,1.98705,26000000.0
2006-03-29 21:39:00,1.98713,1.98715,1.98692,1.98694,18000000.0
2006-03-29 21:40:00,1.98699,1.98709,1.9869,1.98698,12000000.0
2006-03-29 21:43:00,1.98703,1.98714,1.98702,1.98713,11000000.0
2006-03-29 21:44:00,1.98719,1.98724,1.98708,1.98724,18000000.0
2006-03-29 21:45:00,1.98719,1.98741,1.98719,1.98741,7000000.0
2006-03-29 21:46:00,1.98739,1.98745,1.98739,1.98745,3000000.0
2006-03-29 21:49:00,1.98748,1.98748,1.98736,1.98736,8000000.0
2006-03-29 21:50:00,1.98719,1.98719,1.98702,1.98702,10000000.0
2006-03-29 21:51:00,1.98701,1.98717,1.98701,1.98717,7000000.0
2006-03-29 21:55:00,1.98724,1.98731,1.98719,1.98725,11000000.0
2006-03-29 21:56:00,1.98728,1.98735,1.98727,1.98735,6000000.0
2006-03-29 21:58:00,1.98739,1.98744,1.98735,1.98739,6000000.0
2006-03-29 21:59:00,1.98728,1.98732,1.98706,1.98706,25000000.0
2006-03-29 22:03:00,1.9871,1.9872,1.9871,1.98714,9000000.0
2006-03-29 22:04:00,1.98719,1.98731,1.98703,1.98703,11000000.0
2006-03-29 22:12:00,1.98705,1.98714,1.98705,1.98714,15000000.0
2006-03-29 22:13:00,1.9872,1.98725,1.9872,1.98725,10000000.0
2006-03-29 22:14:00,1.98723,1.98737,1.98723,1.98737,13000000.0
2006-03-29 22:15:00,1.9874,1.98761,1.9874,1.98761,7000000.0
2006-03-29 22:16:00,1.98738,1.98768,1.98738,1.98768,8000000.0
2006-03-29 22:17:00,1.98772,1.9879,1.98772,1.98783,16000000.0
2006-03-29 22:20:00,1.98769,1.98784,1.98735,1.98777,7000000.0
2006-03-29 22:21:00,1.98757,1.98757,1.98748,1.98748,11000000.0
2006-03-29 22:22:00,1.98753,1.98783,1.98748,1.98783,8000000.0
2006-03-29 22:23:00,1.9879,1.9879,1.98785,1.98786,15000000.0
2006-03-29 22:24:00,1.98787,1.98798,1.98778,1.98778,10000000.0
2006-03-29 22:25:00,1.98784,1.98799,1.98784,1.98799,5000000.0
2006-03-29 22:26:00,1.988,1.988,1.98777,1.98796,10000000.0
2006-03-29 22:27:00,1.98781,1.98791,1.98781,1.98791,10000000.0
2006-03-29 22:28:00,1.98803,1.98816,1.98803,1.98813,8000000.0
2006-03-29 22:29:00,1.98805,1.98824,1.98805,1.98824,7000000.0
2006-03-29 22:30:00,1.98859,1.98859,1.98849,1.98849,5000000.0
2006-03-29 22:31:00,1.98845,1.9886,1.98837,1.98837,7000000.0
2006-03-29 22:32:00,1.98832,1.98844,1.98822,1.98833,7000000.0
2006-03-29 22:33:00,1.98833,1.98843,1.98823,1.98823,6000000.0
2006-03-29 22:35:00,1.98839,1.98856,1.98829,1.98856,8000000.0
2006-03-29 22:37:00,1.98847,1.98848,1.98836,1.98848,28000000.0
2006-03-29 22:38:00,1.98851,1.98862,1.98847,1.98857,10000000.0
2006-03-29 22:39:00,1.98841,1.9885,1.98838,1.98842,11000000.0
2006-03-29 22:40:00,1.98841,1.98847,1.98841,1.98842,9000000.0
2006-03-29 22:41:00,1.98834,1.98846,1.98834,1.98844,16000000.0
2006-03-29 22:43:00,1.9884,1.98848,1.9884,1.98848,11000000.0
2006-03-29 22:47:00,1.98836,1.9884,1.98835,1.98838,16000000.0
2006-03-29 22:48:00,1.98843,1.98856,1.98843,1.9885,11000000.0
2006-03-29 22:50:00,1.98859,1.9886,1.98851,1.98851,16000000.0
2006-03-29 22:51:00,1.98864,1.98864,1.98849,1.98859,7000000.0
2006-03-29 22:52:00,1.98866,1.98866,1.98852,1.98864,5000000.0
2006-03-29 22:53:00,1.98853,1.98859,1.9884,1.98846,8000000.0
2006-03-29 22:56:00,1.98844,1.98861,1.98844,1.98861,8000000.0
2006-03-29 22:57:00,1.98875,1.98879,1.9885,1.98858,10000000.0
2006-03-29 22:58:00,1.98882,1.98884,1.98871,1.98875,7000000.0
2006-03-29 22:59:00,1.98876,1.98881,1.98876,1.98879,9000000.0
2006-03-29 23:00:00,1.98881,1.98888,1.98874,1.98888,12000000.0
2006-03-29 23:02:00,1.98897,1.98904,1.98894,1.98904,7000000.0
2006-03-29 23:06:00,1.9889,1.98894,1.98884,1.98884,5000000.0
2006-03-29 23:08:00,1.98863,1.98863,1.98853,1.98853,15000000.0
2006-03-29 23:09:00,1.98836,1.98839,1.98828,1.98839,7000000.0
2006-03-29 23:10:00,1.98845,1.98845,1.98822,1.98822,8000000.0
2006-03-29 23:12:00,1.98832,1.98833,1.98812,1.98826,8000000.0
2006-03-29 23:13:00,1.98821,1.98821,1.98793,1.98793,7000000.0
2006-03-29 23:14:00,1.98812,1.98815,1.98798,1.98804,9000000.0
2006-03-29 23:15:00,1.98801,1.98802,1.98795,1.98799,8000000.0
2006-03-29 23:16:00,1.98807,1.98808,1.98793,1.98802,9000000.0
2006-03-29 23:18:00,1.988,1.98822,1.98777,1.98822,7000000.0
2006-03-29 23:19:00,1.98823,1.98827,1.98789,1.9882,9000000.0
2006-03-29 23:21:00,1.98824,1.98828,1.98813,1.98828,5000000.0
2006-03-29 23:23:00,1.98835,1.98836,1.98828,1.98836,6000000.0
2006-03-29 23:25:00,1.98833,1.98838,1.98828,1.98829,10000000.0
2006-03-29 23:27:00,1.98817,1.98817,1.988,1.98805,5000000.0
2006-03-29 23:28:00,1.9881,1.98814,1.98806,1.98806,7000000.0
2006-03-29 23:29:00,1.98791,1.98791,1.98781,1.98782,25000000.0
2006-03-29 23:30:00,1.98781,1.9879,1.98774,1.98784,7000000.0
2006-03-29 23:31:00,1.98786,1.98803,1.98786,1.98795,14000000.0
2006-03-29 23:33:00,1.98792,1.98793,1.98789,1.98792,5000000.0
2006-03-29 23:34:00,1.98798,1.98806,1.98783,1.98783,6000000.0
2006-03-29 23:38:00,1.98795,1.98806,1.98793,1.98804,8000000.0
2006-03-29 23:40:00,1.98794,1.988,1.98767,1.98767,21000000.0
2006-03-29 23:41:00,1.98809,1.98815,1.98792,1.9881,7000000.0
2006-03-29 23:43:00,1.988,1.98801,1.98792,1.98798,7000000.0
2006-03-29 23:47:00,1.988,1.98804,1.98791,1.98795,7000000.0
2006-03-29 23:50:00,1.98792,1.9881,1.98783,1.98783,8000000.0
2006-03-29 23:51:00,1.98785,1.98785,1.98764,1.98764,7000000.0
2006-03-29 23:52:00,1.98761,1.98761,1.98756,1.98756,7000000.0
2006-03-29 23:55:00,1.98733,1.98739,1.98731,1.98739,9000000.0
2006-03-29 23:56:00,1.98734,1.98759,1.98728,1.98749,12000000.0
2006-03-29 23:57:00,1.98777,1.98777,1.98763,1.98764,6000000.0
2006-03-29 23:58:00,1.98736,1.98736,1.98695,1.98695,8000000.0
2006-03-29 23:59:00,1.98724,1.98724,1.98713,1.98714,6000000.0
2006-03-30 00:31:00,1.98722,1.98761,1.98722,1.98761,7000000.0
2006-03-30 00:32:00,1.98768,1.98814,1.98768,1.98814,7000000.0
2006-03-30 00:33:00,1.98821,1.98821,1.9879,1.9879,7000000.0
2006-03-30 00:34:00,1.9879,1.9879,1.98768,1.98768,7000000.0
2006-03-30 00:35:00,1.98803,1.98836,1.98803,1.98836,6000000.0
2006-03-30 00:36:00,1.98852,1.98872,1.98852,1.98872,5000000.0
2006-03-30 00:37:00,1.98861,1.98861,1.98842,1.98858,6000000.0
2006-03-30 00:38:00,1.9884,1.98854,1.98818,1.98848,7000000.0
2006-03-30 00:40:00,1.98846,1.98889,1.98846,1.98889,7000000.0
2006-03-30 00:41:00,1.98892,1.98895,1.98887,1.98892,6000000.0
2006-03-30 00:42:00,1.98851,1.98909,1.98837,1.98909,8000000.0
2006-03-30 00:43:00,1.98911,1.98935,1.98911,1.98935,4000000.0
2006-03-30 00:44:00,1.98927,1.98927,1.9886,1.989,11000000.0
2006-03-30 00:45:00,1.98886,1.98903,1.98879,1.98903,7000000.0
2006-03-30 00:46:00,1.98873,1.98873,1.98754,1.98834,10000000.0
2006-03-30 00:47:00,1.98764,1.98776,1.98681,1.98683,7000000.0
2006-03-30 00:50:00,1.987,1.98824,1.987,1.98824,10000000.0
2006-03-30 00:51:00,1.9881,1.9881,1.98642,1.98642,5000000.0
2006-03-30 00:52:00,1.98613,1.98657,1.98613,1.98638,7000000.0
2006-03-30 00:54:00,1.98668,1.9868,1.98658,1.98677,10000000.0
2006-03-30 00:55:00,1.98696,1.98714,1.98696,1.98711,7000000.0
2006-03-30 00:56:00,1.98716,1.9874,1.98709,1.9874,6000000.0
2006-03-30 00:57:00,1.98742,1.98742,1.98714,1.98717,8000000.0
2006-03-30 00:58:00,1.98721,1.98721,1.98693,1.98693,10000000.0
2006-03-30 00:59:00,1.98671,1.98671,1.98595,1.98595,7000000.0
2006-03-30 01:01:00,1.98589,1.98609,1.98574,1.98576,12000000.0
2006-03-30 01:02:00,1.98577,1.98597,1.98572,1.98577,8000000.0
2006-03-30 01:03:00,1.98586,1.98634,1.98586,1.98634,7000000.0
2006-03-30 01:05:00,1.98646,1.98689,1.98646,1.98689,7000000.0
2006-03-30 01:07:00,1.98704,1.9871,1.98688,1.98694,11000000.0
2006-03-30 01:09:00,1.98659,1.98659,1.98631,1.98631,8000000.0
2006-03-30 01:10:00,1.98628,1.98643,1.98616,1.98643,10000000.0
2006-03-30 01:12:00,1.98649,1.98676,1.98649,1.98676,8000000.0
2006-03-30 01:13:00,1.98689,1.98697,1.9866,1.98665,8000000.0
2006-03-30 01:14:00,1.98671,1.98671,1.98638,1.98638,10000000.0
2006-03-30 01:18:00,1.98622,1.98628,1.98604,1.98626,10000000.0
2006-03-30 01:24:00,1.98635,1.98667,1.98635,1.98667,7000000.0
2006-03-30 01:26:00,1.98706,1.98706,1.98683,1.98683,14000000.0
2006-03-30 01:30:00,1.98684,1.98701,1.98682,1.98701,10000000.0
2006-03-30 01:31:00,1.98707,1.98707,1.98678,1.98686,7000000.0
2006-03-30 01:32:00,1.98684,1.98693,1.98677,1.98693,18000000.0
2006-03-30 01:33:00,1.98696,1.98696,1.98686,1.98691,6000000.0
2006-03-30 01:36:00,1.98664,1.98664,1.98652,1.98652,9000000.0
2006-03-30 01:38:00,1.98646,1.9865,1.98644,1.98644,12000000.0
2006-03-30 01:39:00,1.9865,1.98666,1.98649,1.98649,12000000.0
2006-03-30 01:40:00,1.98653,1.98667,1.98625,1.98625,7000000.0
2006-03-30 01:41:00,1.9861,1.9863,1.98604,1.9863,11000000.0
2006-03-30 01:42:00,1.98638,1.98644,1.98638,1.98643,7000000.0
2006-03-30 01:46:00,1.98666,1.98666,1.98633,1.98661,7000000.0
2006-03-30 01:47:00,1.98581,1.98581,1.98556,1.98556,14000000.0
2006-03-30 01:48:00,1.98551,1.98577,1.98533,1.98577,7000000.0
2006-03-30 01:49:00,1.98572,1.98572,1.98543,1.98543,8000000.0
2006-03-30 01:50:00,1.98539,1.98548,1.98502,1.98502,10000000.0
2006-03-30 01:51:00,1.98389,1.98389,1.98218,1.98242,16000000.0
2006-03-30 01:52:00,1.98218,1.98285,1.98218,1.98285,13000000.0
2006-03-30 01:53:00,1.983,1.983,1.98261,1.98261,7000000.0
2006-03-30 01:54:00,1.9822,1.98241,1.9821,1.98241,9000000.0
2006-03-30 01:55:00,1.98207,1.98209,1.9817,1.9817,11000000.0
2006-03-30 01:56:00,1.9817,1.98186,1.98134,1.98134,17000000.0
2006-03-30 01:57:00,1.98125,1.98163,1.98125,1.98163,13000000.0
2006-03-30 01:58:00,1.98226,1.98232,1.98148,1.98148,10000000.0
2006-03-30 01:59:00,1.98147,1.9816,1.98147,1.98149,7000000.0
2006-03-30 02:00:00,1.98146,1.98146,1.9811,1.98113,10000000.0
2006-03-30 02:01:00,1.98084,1.98084,1.97953,1.97953,8000000.0
2006-03-30 02:03:00,1.97966,1.98037,1.9781,1.98003,10000000.0
2006-03-30 02:04:00,1.97965,1.97965,1.97954,1.9796,7000000.0
2006-03-30 02:05:00,1.97953,1.9803,1.97953,1.9803,10000000.0
2006-03-30 02:06:00,1.9803,1.9803,1.97993,1.97993,10000000.0
2006-03-30 02:07:00,1.97996,1.98002,1.97978,1.97997,8000000.0
2006-03-30 02:08:00,1.98002,1.98002,1.97937,1.97937,8000000.0
2006-03-30 02:09:00,1.9787,1.97934,1.9787,1.97934,7000000.0
2006-03-30 02:10:00,1.97925,1.97929,1.97906,1.97906,9000000.0
2006-03-30 02:11:00,1.97915,1.97915,1.97875,1.97875,8000000.0
2006-03-30 02:12:00,1.97858,1.97865,1.97815,1.97851,8000000.0
2006-03-30 02:13:00,1.97858,1.97915,1.97858,1.97884,7000000.0
2006-03-30 02:14:00,1.97784,1.97784,1.977,1.977,9000000.0
2006-03-30 02:15:00,1.97667,1.97667,1.97627,1.97629,8000000.0
2006-03-30 02:16:00,1.97642,1.97689,1.97642,1.97668,8000000.0
2006-03-30 02:17:00,1.97688,1.97762,1.97688,1.97762,6000000.0
2006-03-30 02:18:00,1.97736,1.97759,1.97725,1.97725,7000000.0
2006-03-30 02:19:00,1.97722,1.97742,1.9771,1.97742,11000000.0
2006-03-30 02:20:00,1.97753,1.97785,1.97753,1.97785,6000000.0
2006-03-30 02:21:00,1.97788,1.97796,1.97774,1.97789,7000000.0
2006-03-30 02:22:00,1.97805,1.97805,1.97786,1.97805,8000000.0
2006-03-30 02:23:00,1.97846,1.97846,1.97818,1.97818,10000000.0
2006-03-30 02:24:00,1.97817,1.97852,1.97817,1.97852,11000000.0
2006-03-30 02:25:00,1.97858,1.97863,1.97847,1.97863,11000000.0
2006-03-30 02:26:00,1.9784,1.9784,1.97823,1.97823,8000000.0
2006-03-30 02:27:00,1.9785,1.97857,1.97826,1.97848,9000000.0
2006-03-30 02:28:00,1.9783,1.97862,1.97829,1.97862,10000000.0
2006-03-30 02:29:00,1.97825,1.97863,1.97823,1.97863,7000000.0
2006-03-30 02:30:00,1.97863,1.97863,1.97837,1.97837,5000000.0
2006-03-30 02:31:00,1.97838,1.97844,1.97824,1.97824,8000000.0
2006-03-30 02:32:00,1.97822,1.97836,1.97821,1.97821,8000000.0
2006-03-30 02:33:00,1.97777,1.9782,1.97777,1.97807,8000000.0
2006-03-30 02:34:00,1.97804,1.97812,1.97796,1.97806,7000000.0
2006-03-30 02:35:00,1.97798,1.97808,1.97777,1.97777,11000000.0
2006-03-30 02:37:00,1.97788,1.97788,1.9771,1.9771,7000000.0
2006-03-30 02:38:00,1.97643,1.97685,1.97643,1.97685,7000000.0
2006-03-30 02:39:00,1.97659,1.9767,1.97648,1.97648,8000000.0
2006-03-30 02:40:00,1.97646,1.97653,1.97612,1.97612,7000000.0
2006-03-30 02:41:00,1.97634,1.97654,1.97632,1.97632,8000000.0
2006-03-30 02:42:00,1.97646,1.97659,1.97646,1.97659,3000000.0
2006-03-30 02:43:00,1.97667,1.97696,1.97654,1.9769,9000000.0
2006-03-30 02:44:00,1.977,1.9772,1.97646,1.97646,7000000.0
2006-03-30 02:45:00,1.97647,1.9765,1.97628,1.9765,8000000.0
2006-03-30 02:46:00,1.97642,1.97648,1.97624,1.97624,8000000.0
2006-03-30 02:47:00,1.97614,1.97614,1.97596,1.97604,9000000.0
2006-03-30 02:49:00,1.9763,1.97657,1.97626,1.97657,11000000.0
2006-03-30 02:50:00,1.97688,1.97688,1.97671,1.97674,7000000.0
2006-03-30 02:51:00,1.97676,1.97713,1.97672,1.97712,8000000.0
2006-03-30 02:52:00,1.97682,1.97697,1.97657,1.97697,6000000.0
2006-03-30 02:53:00,1.97695,1.97695,1.97687,1.97688,8000000.0
2006-03-30 02:54:00,1.97657,1.97685,1.97657,1.97663,8000000.0
2006-03-30 02:56:00,1.97674,1.9768,1.97674,1.97676,7000000.0
2006-03-30 02:57:00,1.97691,1.97712,1.97676,1.97712,8000000.0
2006-03-30 02:58:00,1.97754,1.97793,1.97754,1.97793,6000000.0
2006-03-30 02:59:00,1.97818,1.97835,1.97816,1.97835,9000000.0
2006-03-30 03:00:00,1.97836,1.97844,1.97827,1.97844,6000000.0
2006-03-30 03:01:00,1.97884,1.97888,1.97873,1.97875,8000000.0
2006-03-30 03:02:00,1.97898,1.97903,1.97856,1.97864,11000000.0
2006-03-30 03:03:00,1.97855,1.97905,1.97847,1.979,7000000.0
2006-03-30 03:04:00,1.97856,1.97897,1.97847,1.97897,7000000.0
2006-03-30 03:05:00,1.97949,1.9795,1.97936,1.97939,8000000.0
2006-03-30 03:06:00,1.97925,1.97958,1.97925,1.9794,8000000.0
2006-03-30 03:07:00,1.97937,1.97943,1.97932,1.97932,8000000.0
2006-03-30 03:08:00,1.97934,1.97949,1.97934,1.97948,5000000.0
2006-03-30 03:11:00,1.97965,1.97999,1.97964,1.97999,10000000.0
2006-03-30 03:12:00,1.98,1.98014,1.97997,1.97997,7000000.0
2006-03-30 03:13:00,1.97982,1.97983,1.97962,1.9797,11000000.0
2006-03-30 03:14:00,1.97972,1.98001,1.97966,1.97975,11000000.0
2006-03-30 03:15:00,1.97991,1.97992,1.97974,1.97992,7000000.0
2006-03-30 03:16:00,1.97982,1.97982,1.97948,1.97979,7000000.0
2006-03-30 03:17:00,1.97974,1.97984,1.97931,1.97983,11000000.0
2006-03-30 03:18:00,1.97973,1.97994,1.97973,1.97994,10000000.0
2006-03-30 03:19:00,1.97985,1.98001,1.97985,1.98001,6000000.0
2006-03-30 03:20:00,1.97996,1.97996,1.9797,1.9797,7000000.0
2006-03-30 03:23:00,1.97946,1.97973,1.97938,1.97973,7000000.0
2006-03-30 03:24:00,1.97973,1.9798,1.97778,1.9797,8000000.0
2006-03-30 03:25:00,1.97962,1.97974,1.97958,1.97974,8000000.0
2006-03-30 03:26:00,1.97976,1.97995,1.97976,1.97983,11000000.0
2006-03-30 03:27:00,1.98005,1.98012,1.97996,1.98008,8000000.0
2006-03-30 03:28:00,1.98006,1.98027,1.97995,1.98027,10000000.0
2006-03-30 03:29:00,1.98063,1.98064,1.98032,1.98053,11000000.0
2006-03-30 03:30:00,1.98078,1.98082,1.98068,1.98082,7000000.0
2006-03-30 03:31:00,1.98037,1.98057,1.9803,1.98057,9000000.0
2006-03-30 03:32:00,1.98061,1.98072,1.98058,1.98072,6000000.0
2006-03-30 03:33:00,1.98074,1.98095,1.98074,1.98081,7000000.0
2006-03-30 03:34:00,1.9807,1.9807,1.98049,1.9805,8000000.0
2006-03-30 03:35:00,1.9803,1.9807,1.9803,1.9807,10000000.0
2006-03-30 03:36:00,1.98068,1.98093,1.98068,1.98093,5000000.0
2006-03-30 03:37:00,1.98096,1.98098,1.98086,1.98086,9000000.0
2006-03-30 03:38:00,1.98083,1.98083,1.98058,1.98067,7000000.0
2006-03-30 03:40:00,1.98043,1.98043,1.98028,1.98028,3000000.0
2006-03-30 03:41:00,1.98017,1.98018,1.98004,1.98015,10000000.0
2006-03-30 03:42:00,1.98035,1.98069,1.98035,1.98069,10000000.0
2006-03-30 03:43:00,1.98081,1.98081,1.98045,1.98048,8000000.0
2006-03-30 03:44:00,1.98049,1.98078,1.98049,1.98078,6000000.0
2006-03-30 03:45:00,1.98092,1.98092,1.98072,1.9808,8000000.0
2006-03-30 03:47:00,1.98073,1.98073,1.98056,1.98056,7000000.0
2006-03-30 03:48:00,1.98068,1.98076,1.98068,1.98076,5000000.0
2006-03-30 03:49:00,1.98066,1.98093,1.98066,1.98093,8000000.0
2006-03-30 03:50:00,1.98095,1.98103,1.98085,1.98103,8000000.0
2006-03-30 03:51:00,1.98152,1.98167,1.98147,1.98147,9000000.0
2006-03-30 03:52:00,1.98154,1.98219,1.98143,1.98219,8000000.0
2006-03-30 03:53:00,1.98199,1.98215,1.98185,1.98185,10000000.0
2006-03-30 03:54:00,1.98155,1.98213,1.98155,1.98208,7000000.0
2006-03-30 03:55:00,1.98238,1.98238,1.98201,1.98201,7000000.0
2006-03-30 03:56:00,1.98199,1.98204,1.98186,1.98204,7000000.0
2006-03-30 03:57:00,1.98201,1.98218,1.98197,1.98202,8000000.0
2006-03-30 03:58:00,1.98211,1.98236,1.98043,1.98236,7000000.0
2006-03-30 03:59:00,1.98221,1.98221,1.98143,1.98143,7000000.0
2006-03-30 04:00:00,1.98175,1.98175,1.98107,1.98117,6000000.0
2006-03-30 04:01:00,1.98099,1.981,1.98088,1.98097,7000000.0
2006-03-30 04:02:00,1.98082,1.98096,1.98082,1.98085,8000000.0
2006-03-30 04:03:00,1.98063,1.98077,1.98054,1.98072,8000000.0
2006-03-30 04:04:00,1.98077,1.98089,1.98067,1.98067,8000000.0
2006-03-30 04:05:00,1.98084,1.98092,1.9806,1.98088,8000000.0
2006-03-30 04:06:00,1.98079,1.98079,1.9803,1.9803,9000000.0
2006-03-30 04:07:00,1.97968,1.97974,1.97941,1.97945,11000000.0
2006-03-30 04:08:00,1.97991,1.97991,1.97947,1.97947,3000000.0
2006-03-30 04:09:00,1.97922,1.97922,1.9791,1.97914,7000000.0
2006-03-30 04:10:00,1.97895,1.97938,1.97889,1.97938,8000000.0
2006-03-30 04:11:00,1.97928,1.97946,1.97928,1.97946,7000000.0
2006-03-30 04:12:00,1.97938,1.97973,1.97938,1.97973,7000000.0
2006-03-30 04:13:00,1.97976,1.98,1.97976,1.97981,8000000.0
2006-03-30 04:15:00,1.97948,1.97961,1.97936,1.97936,7000000.0
2006-03-30 04:17:00,1.97927,1.97927,1.97911,1.97919,7000000.0
2006-03-30 04:18:00,1.97908,1.97942,1.97908,1.9794,8000000.0
2006-03-30 04:19:00,1.97946,1.97946,1.97902,1.9791,8000000.0
2006-03-30 04:20:00,1.97893,1.97899,1.97861,1.97881,10000000.0
2006-03-30 04:21:00,1.979,1.979,1.97838,1.97838,8000000.0
2006-03-30 04:22:00,1.97892,1.979,1.9789,1.97893,9000000.0
2006-03-30 04:23:00,1.97902,1.97909,1.97895,1.97909,7000000.0
2006-03-30 04:24:00,1.97906,1.97911,1.97881,1.97881,9000000.0
2006-03-30 04:25:00,1.97863,1.97863,1.97817,1.97819,7000000.0
2006-03-30 04:26:00,1.97818,1.979,1.97818,1.979,7000000.0
2006-03-30 04:27:00,1.9787,1.9787,1.97792,1.97792,8000000.0
2006-03-30 04:28:00,1.97774,1.97774,1.9772,1.9772,7000000.0
2006-03-30 04:29:00,1.97703,1.97748,1.97703,1.97748,8000000.0
2006-03-30 04:30:00,1.97749,1.97758,1.97733,1.97744,9000000.0
2006-03-30 04:31:00,1.9775,1.97754,1.97741,1.97746,10000000.0
2006-03-30 04:32:00,1.97754,1.97819,1.97737,1.97819,9000000.0
2006-03-30 04:33:00,1.97845,1.97896,1.97845,1.97884,8000000.0
2006-03-30 04:34:00,1.97924,1.97924,1.97883,1.97883,7000000.0
2006-03-30 04:35:00,1.97877,1.97884,1.97876,1.97879,7000000.0
2006-03-30 04:36:00,1.97874,1.97892,1.97874,1.97892,6000000.0
2006-03-30 04:37:00,1.97892,1.97905,1.97888,1.97888,11000000.0
2006-03-30 04:39:00,1.97906,1.97913,1.97903,1.97909,9000000.0
2006-03-30 04:40:00,1.97913,1.97913,1.979,1.97904,9000000.0
2006-03-30 04:41:00,1.97905,1.9792,1.97902,1.9792,8000000.0
2006-03-30 04:42:00,1.97934,1.9794,1.97919,1.97939,7000000.0
2006-03-30 04:43:00,1.97937,1.97937,1.97898,1.97898,11000000.0
2006-03-30 04:44:00,1.9788,1.97915,1.97876,1.97915,9000000.0
2006-03-30 04:45:00,1.97924,1.9793,1.97907,1.97925,8000000.0
2006-03-30 04:46:00,1.97958,1.98018,1.97958,1.98018,6000000.0
2006-03-30 04:47:00,1.97987,1.97987,1.97966,1.97975,6000000.0
2006-03-30 04:48:00,1.97995,1.97998,1.97975,1.97987,7000000.0
2006-03-30 04:49:00,1.97993,1.97996,1.9797,1.97995,11000000.0
2006-03-30 04:50:00,1.97996,1.97996,1.97989,1.97989,5000000.0
2006-03-30 04:51:00,1.98001,1.98036,1.98001,1.98036,7000000.0
2006-03-30 04:52:00,1.98036,1.98037,1.98012,1.98012,10000000.0
2006-03-30 04:53:00,1.97984,1.98016,1.97957,1.97957,9000000.0
2006-03-30 04:54:00,1.97996,1.98011,1.97988,1.98011,7000000.0
2006-03-30 04:55:00,1.98026,1.98027,1.98018,1.98026,8000000.0
2006-03-30 04:56:00,1.97999,1.98019,1.97999,1.9801,7000000.0
2006-03-30 04:57:00,1.98024,1.98036,1.97985,1.97985,8000000.0
2006-03-30 04:58:00,1.97986,1.98005,1.97986,1.98005,8000000.0
2006-03-30 04:59:00,1.9803,1.9805,1.9803,1.9805,8000000.0
2006-03-30 05:00:00,1.98036,1.98041,1.97989,1.97989,7000000.0
2006-03-30 05:01:00,1.97999,1.98009,1.97968,1.97968,7000000.0
2006-03-30 05:02:00,1.97993,1.97997,1.97977,1.97997,7000000.0
2006-03-30 05:03:00,1.98006,1.98012,1.97996,1.98002,7000000.0
2006-03-30 05:04:00,1.97972,1.98,1.97972,1.98,7000000.0
2006-03-30 05:05:00,1.97985,1.98003,1.9798,1.98003,8000000.0
2006-03-30 05:06:00,1.97984,1.98011,1.97984,1.97989,8000000.0
2006-03-30 05:07:00,1.98006,1.98006,1.97979,1.97998,8000000.0
2006-03-30 05:08:00,1.98013,1.98044,1.98013,1.98022,10000000.0
2006-03-30 05:09:00,1.98035,1.98044,1.98022,1.98044,7000000.0
2006-03-30 05:10:00,1.98011,1.98011,1.97995,1.98002,7000000.0
2006-03-30 05:11:00,1.9801,1.98012,1.97983,1.98004,8000000.0
2006-03-30 05:12:00,1.98009,1.98041,1.98009,1.98039,11000000.0
2006-03-30 05:13:00,1.98043,1.98052,1.98026,1.98045,8000000.0
2006-03-30 05:14:00,1.98062,1.98062,1.98038,1.98045,11000000.0
2006-03-30 05:15:00,1.98038,1.98038,1.98014,1.98014,11000000.0
2006-03-30 05:16:00,1.98033,1.9805,1.98033,1.98042,9000000.0
2006-03-30 05:17:00,1.98016,1.98042,1.98016,1.98041,8000000.0
2006-03-30 05:18:00,1.98035,1.98038,1.98022,1.98034,8000000.0
2006-03-30 05:19:00,1.98038,1.98059,1.98026,1.98059,7000000.0
2006-03-30 05:20:00,1.98074,1.98148,1.98074,1.98148,10000000.0
2006-03-30 05:21:00,1.98177,1.98177,1.98116,1.98117,8000000.0
2006-03-30 05:22:00,1.98097,1.981,1.98088,1.98088,7000000.0
2006-03-30 05:23:00,1.9809,1.98093,1.9808,1.98087,10000000.0
2006-03-30 05:24:00,1.98074,1.98074,1.97987,1.97989,7000000.0
2006-03-30 05:25:00,1.98,1.9803,1.98,1.98026,7000000.0
2006-03-30 05:26:00,1.98039,1.98051,1.98029,1.9805,7000000.0
2006-03-30 05:27:00,1.98047,1.98079,1.98047,1.98075,8000000.0
2006-03-30 05:28:00,1.98067,1.98067,1.98034,1.98034,9000000.0
2006-03-30 05:29:00,1.9805,1.9807,1.98046,1.9807,7000000.0
2006-03-30 05:30:00,1.98086,1.98099,1.98078,1.98078,7000000.0
2006-03-30 05:31:00,1.98062,1.9809,1.9805,1.9809,8000000.0
2006-03-30 05:32:00,1.98146,1.9821,1.98146,1.98188,8000000.0
2006-03-30 05:33:00,1.98201,1.98286,1.98201,1.98229,9000000.0
2006-03-30 05:34:00,1.9825,1.98254,1.98213,1.98213,5000000.0
2006-03-30 05:35:00,1.98216,1.98216,1.98157,1.98157,7000000.0
2006-03-30 05:36:00,1.98205,1.98244,1.98205,1.98224,11000000.0
2006-03-30 05:37:00,1.98224,1.9823,1.98218,1.98224,7000000.0
2006-03-30 05:38:00,1.98194,1.98212,1.98193,1.98193,6000000.0
2006-03-30 05:39:00,1.98215,1.9822,1.98214,1.98217,7000000.0
2006-03-30 05:42:00,1.98268,1.98268,1.98244,1.98249,7000000.0
2006-03-30 05:43:00,1.98249,1.98292,1.98249,1.9829,9000000.0
2006-03-30 05:45:00,1.98336,1.9834,1.98316,1.98333,11000000.0
2006-03-30 05:47:00,1.98335,1.98368,1.98335,1.98368,8000000.0
2006-03-30 05:48:00,1.98296,1.98332,1.98294,1.98326,7000000.0
2006-03-30 05:49:00,1.98303,1.98307,1.98295,1.98305,8000000.0
2006-03-30 05:50:00,1.98328,1.98349,1.98325,1.98347,9000000.0
2006-03-30 05:51:00,1.98353,1.98452,1.98353,1.98452,8000000.0
2006-03-30 05:52:00,1.98409,1.98423,1.98395,1.98395,8000000.0
2006-03-30 05:53:00,1.98378,1.98378,1.98332,1.98332,7000000.0
2006-03-30 05:54:00,1.98325,1.98348,1.98325,1.98348,10000000.0
2006-03-30 05:55:00,1.98318,1.98321,1.9831,1.9831,8000000.0
2006-03-30 05:56:00,1.98312,1.98334,1.98312,1.98334,5000000.0
2006-03-30 05:57:00,1.98329,1.98342,1.98324,1.98342,8000000.0
2006-03-30 05:59:00,1.98342,1.98342,1.98312,1.98313,10000000.0
2006-03-30 06:00:00,1.98295,1.98322,1.98295,1.98311,8000000.0
2006-03-30 06:02:00,1.98309,1.98324,1.98309,1.98321,7000000.0
2006-03-30 06:03:00,1.9831,1.9831,1.98284,1.98293,8000000.0
2006-03-30 06:04:00,1.98313,1.98321,1.98307,1.9832,7000000.0
2006-03-30 06:05:00,1.98323,1.98331,1.98303,1.98331,7000000.0
2006-03-30 06:06:00,1.9833,1.98337,1.98327,1.9833,10000000.0
2006-03-30 06:10:00,1.9832,1.98347,1.9832,1.98347,8000000.0
2006-03-30 06:11:00,1.98363,1.98376,1.98363,1.98376,8000000.0
2006-03-30 06:12:00,1.98449,1.98488,1.98447,1.98488,8000000.0
2006-03-30 06:13:00,1.98488,1.98488,1.98463,1.98471,8000000.0
2006-03-30 06:14:00,1.98467,1.98468,1.98452,1.98457,7000000.0
2006-03-30 06:15:00,1.98458,1.98543,1.98458,1.98543,8000000.0
2006-03-30 06:16:00,1.98502,1.98522,1.98502,1.98517,5000000.0
2006-03-30 06:17:00,1.98518,1.9857,1.98513,1.98513,7000000.0
2006-03-30 06:18:00,1.98472,1.98477,1.98448,1.98463,9000000.0
2006-03-30 06:19:00,1.98482,1.98482,1.98446,1.98446,7000000.0
2006-03-30 06:20:00,1.98435,1.98435,1.98405,1.98429,5000000.0
2006-03-30 06:21:00,1.98389,1.984,1.9838,1.98396,8000000.0
2006-03-30 06:22:00,1.98441,1.98444,1.98418,1.98418,8000000.0
2006-03-30 06:23:00,1.98415,1.98424,1.98407,1.98414,8000000.0
2006-03-30 06:24:00,1.98406,1.9842,1.98388,1.98392,11000000.0
2006-03-30 06:25:00,1.98371,1.98371,1.98353,1.98367,11000000.0
2006-03-30 06:26:00,1.98397,1.98443,1.98396,1.98436,11000000.0
2006-03-30 06:27:00,1.9841,1.98427,1.98396,1.98396,7000000.0
2006-03-30 06:28:00,1.98393,1.98396,1.98375,1.98375,8000000.0
2006-03-30 06:29:00,1.98385,1.98402,1.98374,1.98374,8000000.0
2006-03-30 06:30:00,1.98371,1.9838,1.9837,1.9838,8000000.0
2006-03-30 06:31:00,1.98389,1.98392,1.98371,1.98391,7000000.0
2006-03-30 06:32:00,1.98387,1.98398,1.98387,1.9839,6000000.0
2006-03-30 06:33:00,1.98398,1.98398,1.9839,1.9839,7000000.0
2006-03-30 06:34:00,1.98395,1.98403,1.98384,1.98384,7000000.0
2006-03-30 06:35:00,1.98394,1.98403,1.98388,1.98394,11000000.0
2006-03-30 06:36:00,1.98391,1.98399,1.98384,1.98384,5000000.0
2006-03-30 06:37:00,1.9842,1.98424,1.98404,1.98423,10000000.0
2006-03-30 06:38:00,1.98412,1.98444,1.98412,1.9844,7000000.0
2006-03-30 06:39:00,1.98412,1.98412,1.98379,1.98379,11000000.0
2006-03-30 06:40:00,1.98389,1.98403,1.98379,1.98379,7000000.0
2006-03-30 06:42:00,1.98403,1.98403,1.98384,1.98384,5000000.0
2006-03-30 06:43:00,1.9834,1.98351,1.9834,1.98348,7000000.0
2006-03-30 06:44:00,1.98349,1.98365,1.9834,1.98365,8000000.0
2006-03-30 06:45:00,1.98342,1.98342,1.98323,1.98333,8000000.0
2006-03-30 06:46:00,1.98341,1.98341,1.98312,1.98339,10000000.0
2006-03-30 06:47:00,1.98339,1.98368,1.98339,1.98364,8000000.0
2006-03-30 06:49:00,1.98365,1.98367,1.98345,1.98348,8000000.0
2006-03-30 06:50:00,1.98332,1.98332,1.98305,1.9831,5000000.0
2006-03-30 06:51:00,1.98304,1.98305,1.98294,1.98302,10000000.0
2006-03-30 06:53:00,1.98308,1.98326,1.98304,1.98312,8000000.0
2006-03-30 06:55:00,1.9833,1.98371,1.98303,1.98371,7000000.0
2006-03-30 06:56:00,1.98397,1.98406,1.98395,1.98395,6000000.0
2006-03-30 06:57:00,1.98379,1.98386,1.98362,1.98384,7000000.0
2006-03-30 06:58:00,1.98392,1.98409,1.98386,1.98409,7000000.0
2006-03-30 06:59:00,1.9843,1.9843,1.98413,1.98427,7000000.0
2006-03-30 07:00:00,1.98417,1.9845,1.98417,1.9845,7000000.0
2006-03-30 07:01:00,1.98437,1.98437,1.98374,1.9838,7000000.0
2006-03-30 07:02:00,1.98386,1.98433,1.98386,1.98433,7000000.0
2006-03-30 07:03:00,1.98429,1.98429,1.9842,1.98422,7000000.0
2006-03-30 07:05:00,1.98417,1.98417,1.98406,1.9841,11000000.0
2006-03-30 07:06:00,1.9838,1.98459,1.9838,1.98459,11000000.0
2006-03-30 07:07:00,1.98467,1.98467,1.98425,1.98433,11000000.0
2006-03-30 07:08:00,1.98422,1.98422,1.98399,1.98422,9000000.0
2006-03-30 07:09:00,1.98426,1.98461,1.98422,1.98459,8000000.0
2006-03-30 07:10:00,1.98411,1.98422,1.98405,1.98408,7000000.0
2006-03-30 07:11:00,1.98357,1.98357,1.98292,1.98296,10000000.0
2006-03-30 07:12:00,1.98282,1.98282,1.98246,1.98258,7000000.0
2006-03-30 07:13:00,1.9828,1.98296,1.9828,1.98296,8000000.0
2006-03-30 07:14:00,1.98307,1.98349,1.98307,1.98349,7000000.0
2006-03-30 07:15:00,1.98351,1.98351,1.98291,1.98291,10000000.0
2006-03-30 07:16:00,1.98279,1.9829,1.9827,1.9829,8000000.0
2006-03-30 07:17:00,1.98275,1.98296,1.98275,1.9829,11000000.0
2006-03-30 07:18:00,1.98275,1.9829,1.9827,1.9829,8000000.0
2006-03-30 07:19:00,1.98288,1.98288,1.98254,1.98254,8000000.0
2006-03-30 07:21:00,1.98264,1.98273,1.98256,1.98273,10000000.0
2006-03-30 07:22:00,1.98266,1.98268,1.98253,1.98259,11000000.0
2006-03-30 07:23:00,1.98279,1.98297,1.98245,1.98245,7000000.0
2006-03-30 07:24:00,1.98241,1.98241,1.98211,1.98224,9000000.0
2006-03-30 07:25:00,1.9826,1.98294,1.98259,1.98294,8000000.0
2006-03-30 07:26:00,1.98292,1.98301,1.98272,1.98272,7000000.0
2006-03-30 07:27:00,1.98284,1.98335,1.98278,1.9833,7000000.0
2006-03-30 07:28:00,1.98322,1.98322,1.98285,1.98286,7000000.0
2006-03-30 07:30:00,1.98289,1.98298,1.98279,1.98279,8000000.0
2006-03-30 07:31:00,1.98266,1.98268,1.98236,1.98236,7000000.0
2006-03-30 07:32:00,1.98224,1.98231,1.98187,1.98196,9000000.0
2006-03-30 07:33:00,1.9823,1.98261,1.98226,1.98261,8000000.0
2006-03-30 07:34:00,1.98268,1.98288,1.98267,1.98279,11000000.0
2006-03-30 07:35:00,1.98334,1.98346,1.98334,1.9834,8000000.0
2006-03-30 07:36:00,1.98408,1.98408,1.98369,1.98369,7000000.0
2006-03-30 07:37:00,1.98357,1.9838,1.98347,1.98347,7000000.0
2006-03-30 07:38:00,1.98371,1.98429,1.98364,1.98417,11000000.0
2006-03-30 07:39:00,1.98412,1.98418,1.98389,1.98418,7000000.0
2006-03-30 07:40:00,1.98399,1.9842,1.98399,1.98399,8000000.0
2006-03-30 07:41:00,1.98419,1.98445,1.98419,1.98432,9000000.0
2006-03-30 07:42:00,1.98381,1.98381,1.98311,1.98311,11000000.0
2006-03-30 07:43:00,1.98332,1.98404,1.98332,1.98392,7000000.0
2006-03-30 07:44:00,1.98403,1.9841,1.98398,1.98408,7000000.0
2006-03-30 07:45:00,1.98419,1.98457,1.98419,1.98457,7000000.0
2006-03-30 07:46:00,1.98447,1.98449,1.98434,1.98444,7000000.0
2006-03-30 07:47:00,1.98456,1.9846,1.98442,1.9846,7000000.0
2006-03-30 07:48:00,1.98444,1.98458,1.98424,1.98438,8000000.0
2006-03-30 07:49:00,1.9844,1.98447,1.98413,1.98413,8000000.0
2006-03-30 07:50:00,1.98422,1.98422,1.98403,1.98403,7000000.0
2006-03-30 07:51:00,1.98397,1.98397,1.9838,1.98394,8000000.0
2006-03-30 07:52:00,1.98376,1.98393,1.98376,1.98388,10000000.0
2006-03-30 07:53:00,1.98371,1.98388,1.98371,1.98385,11000000.0
2006-03-30 07:54:00,1.98387,1.98412,1.98357,1.98406,9000000.0
2006-03-30 07:55:00,1.98413,1.98413,1.98375,1.98375,9000000.0
2006-03-30 07:56:00,1.9839,1.98415,1.9839,1.98397,9000000.0
2006-03-30 07:57:00,1.98414,1.98422,1.98382,1.98382,7000000.0
2006-03-30 07:58:00,1.98431,1.98437,1.98422,1.98437,7000000.0
2006-03-30 07:59:00,1.98426,1.98451,1.98406,1.98451,7000000.0
2006-03-30 08:00:00,1.98442,1.98463,1.98442,1.98449,8000000.0
2006-03-30 08:01:00,1.98496,1.985,1.98459,1.98476,10000000.0
2006-03-30 08:03:00,1.98463,1.98477,1.98449,1.98469,8000000.0
2006-03-30 08:04:00,1.9845,1.98464,1.98391,1.98391,8000000.0
2006-03-30 08:05:00,1.98394,1.98477,1.98394,1.98477,8000000.0
2006-03-30 08:06:00,1.98454,1.98456,1.98444,1.98444,7000000.0
2006-03-30 08:07:00,1.98551,1.9859,1.98551,1.9859,7000000.0
2006-03-30 08:08:00,1.98499,1.98499,1.98461,1.98461,7000000.0
2006-03-30 08:09:00,1.98452,1.98538,1.98452,1.98538,7000000.0
2006-03-30 08:10:00,1.98543,1.9855,1.98537,1.98544,7000000.0
2006-03-30 08:11:00,1.98568,1.98579,1.98559,1.98559,8000000.0
2006-03-30 08:12:00,1.98564,1.9858,1.98549,1.9857,9000000.0
2006-03-30 08:13:00,1.98575,1.98607,1.98575,1.98595,7000000.0
2006-03-30 08:14:00,1.98573,1.98587,1.9856,1.98587,9000000.0
2006-03-30 08:15:00,1.98588,1.98588,1.98562,1.98588,8000000.0
2006-03-30 08:16:00,1.98636,1.9865,1.98628,1.9865,11000000.0
2006-03-30 08:17:00,1.98624,1.98635,1.98605,1.98616,7000000.0
2006-03-30 08:18:00,1.98651,1.98663,1.98638,1.98656,9000000.0
2006-03-30 08:19:00,1.98612,1.98661,1.98612,1.98629,7000000.0
2006-03-30 08:20:00,1.98618,1.98721,1.98618,1.98721,8000000.0
2006-03-30 08:21:00,1.98729,1.98756,1.98729,1.98736,8000000.0
2006-03-30 08:22:00,1.98783,1.98973,1.98775,1.98973,8000000.0
2006-03-30 08:23:00,1.99036,1.99039,1.9894,1.9894,7000000.0
2006-03-30 08:24:00,1.9894,1.9894,1.98898,1.989,7000000.0
2006-03-30 08:25:00,1.98893,1.98944,1.98893,1.98922,8000000.0
2006-03-30 08:26:00,1.98941,1.98941,1.98878,1.98878,7000000.0
2006-03-30 08:27:00,1.98912,1.98912,1.98865,1.98865,10000000.0
2006-03-30 08:28:00,1.98824,1.98829,1.98811,1.9882,7000000.0
2006-03-30 08:29:00,1.98823,1.98849,1.98821,1.98831,10000000.0
2006-03-30 08:30:00,1.98822,1.98822,1.98784,1.98784,7000000.0
2006-03-30 08:31:00,1.98764,1.98766,1.98746,1.98757,10000000.0
2006-03-30 08:32:00,1.98734,1.98749,1.98728,1.98745,8000000.0
2006-03-30 08:33:00,1.98748,1.98748,1.98735,1.98735,7000000.0
2006-03-30 08:34:00,1.98731,1.98747,1.98728,1.98747,9000000.0
2006-03-30 08:35:00,1.98763,1.98816,1.98763,1.98786,9000000.0
2006-03-30 08:36:00,1.9879,1.98813,1.98779,1.98792,8000000.0
2006-03-30 08:37:00,1.98814,1.98916,1.98814,1.98916,9000000.0
2006-03-30 08:38:00,1.98909,1.98955,1.98871,1.98955,10000000.0
2006-03-30 08:39:00,1.98915,1.98915,1.98869,1.98883,11000000.0
2006-03-30 08:40:00,1.98878,1.98894,1.98872,1.98877,8000000.0
2006-03-30 08:41:00,1.98866,1.98866,1.98827,1.98843,11000000.0
2006-03-30 08:42:00,1.989,1.98915,1.98891,1.98915,10000000.0
2006-03-30 08:43:00,1.98909,1.98911,1.98878,1.98879,8000000.0
2006-03-30 08:44:00,1.98868,1.98907,1.98868,1.98907,10000000.0
2006-03-30 08:45:00,1.98888,1.98936,1.98868,1.98936,8000000.0
2006-03-30 08:46:00,1.9896,1.9896,1.98789,1.98956,8000000.0
2006-03-30 08:47:00,1.98949,1.98951,1.98922,1.98922,7000000.0
2006-03-30 08:48:00,1.98948,1.98948,1.98896,1.98896,8000000.0
2006-03-30 08:49:00,1.98882,1.98899,1.98872,1.98895,11000000.0
2006-03-30 08:50:00,1.98911,1.98931,1.98911,1.98931,7000000.0
2006-03-30 08:51:00,1.98987,1.99,1.98987,1.98988,8000000.0
2006-03-30 08:52:00,1.98991,1.99009,1.98973,1.99009,9000000.0
2006-03-30 08:53:00,1.98982,1.98982,1.98909,1.98957,8000000.0
2006-03-30 08:54:00,1.98965,1.9899,1.98954,1.98956,8000000.0
2006-03-30 08:55:00,1.98956,1.98983,1.98948,1.98983,8000000.0
2006-03-30 08:56:00,1.99022,1.99037,1.99007,1.99007,7000000.0
2006-03-30 08:57:00,1.99021,1.99191,1.99021,1.99187,8000000.0
2006-03-30 08:58:00,1.99142,1.99142,1.99095,1.99095,7000000.0
2006-03-30 08:59:00,1.99075,1.99078,1.99053,1.99078,7000000.0
2006-03-30 09:00:00,1.99106,1.99106,1.99043,1.99043,8000000.0
2006-03-30 09:01:00,1.99072,1.99072,1.99031,1.99051,9000000.0
2006-03-30 09:02:00,1.99056,1.99102,1.99053,1.99102,10000000.0
2006-03-30 09:03:00,1.99146,1.99233,1.99146,1.99229,7000000.0
2006-03-30 09:04:00,1.992,1.992,1.99177,1.99189,7000000.0
2006-03-30 09:05:00,1.99161,1.99174,1.99122,1.99122,7000000.0
2006-03-30 09:06:00,1.99093,1.99093,1.99047,1.99056,11000000.0
2006-03-30 09:07:00,1.9906,1.99068,1.9905,1.9905,8000000.0
2006-03-30 09:08:00,1.99046,1.99062,1.99025,1.99062,7000000.0
2006-03-30 09:09:00,1.99004,1.99031,1.98995,1.99031,11000000.0
2006-03-30 09:10:00,1.99034,1.99069,1.99034,1.99039,7000000.0
2006-03-30 09:11:00,1.98995,1.9902,1.98993,1.99005,9000000.0
2006-03-30 09:12:00,1.98948,1.98977,1.98948,1.98974,8000000.0
2006-03-30 09:13:00,1.98964,1.98969,1.98927,1.98969,9000000.0
2006-03-30 09:14:00,1.98971,1.98971,1.98936,1.98947,11000000.0
2006-03-30 09:15:00,1.98934,1.98934,1.98915,1.98915,7000000.0
2006-03-30 09:16:00,1.98904,1.98904,1.98823,1.9886,8000000.0
2006-03-30 09:17:00,1.98835,1.98871,1.988,1.988,11000000.0
2006-03-30 09:18:00,1.98787,1.98787,1.98759,1.98772,8000000.0
2006-03-30 09:19:00,1.9876,1.9876,1.98651,1.98651,7000000.0
2006-03-30 09:20:00,1.98688,1.98701,1.98637,1.98637,7000000.0
2006-03-30 09:21:00,1.98631,1.98631,1.9858,1.98588,8000000.0
2006-03-30 09:22:00,1.9858,1.98652,1.98565,1.98652,8000000.0
2006-03-30 09:23:00,1.9867,1.98708,1.98667,1.98708,7000000.0
2006-03-30 09:24:00,1.9871,1.9877,1.9871,1.9877,8000000.0
2006-03-30 09:25:00,1.98775,1.98775,1.98691,1.98691,7000000.0
2006-03-30 09:26:00,1.98686,1.9872,1.98681,1.9872,11000000.0
2006-03-30 09:27:00,1.98737,1.98737,1.98706,1.98706,11000000.0
2006-03-30 09:28:00,1.98728,1.98743,1.98727,1.98743,9000000.0
2006-03-30 09:29:00,1.98754,1.98767,1.98747,1.98764,8000000.0
2006-03-30 09:30:00,1.98767,1.98767,1.98694,1.98694,7000000.0
2006-03-30 09:31:00,1.98663,1.98728,1.98663,1.987,7000000.0
2006-03-30 09:32:00,1.98688,1.98688,1.98624,1.98624,7000000.0
2006-03-30 09:33:00,1.98621,1.98624,1.98603,1.98606,8000000.0
2006-03-30 09:34:00,1.98574,1.98592,1.98572,1.98592,7000000.0
2006-03-30 09:35:00,1.9861,1.98637,1.9861,1.98637,10000000.0
2006-03-30 09:36:00,1.98638,1.98667,1.98638,1.98664,8000000.0
2006-03-30 09:37:00,1.98671,1.98671,1.9863,1.98639,11000000.0
2006-03-30 09:38:00,1.98632,1.98664,1.98454,1.98664,11000000.0
2006-03-30 09:39:00,1.98701,1.98723,1.98701,1.98722,7000000.0
2006-03-30 09:40:00,1.98726,1.98726,1.98708,1.98708,9000000.0
2006-03-30 09:41:00,1.98696,1.98696,1.98635,1.98664,8000000.0
2006-03-30 09:42:00,1.98665,1.98665,1.98613,1.98614,10000000.0
2006-03-30 09:43:00,1.98568,1.98568,1.98525,1.98525,11000000.0
2006-03-30 09:44:00,1.985,1.98504,1.98456,1.98456,8000000.0
2006-03-30 09:45:00,1.98494,1.98714,1.98494,1.98714,7000000.0
2006-03-30 09:46:00,1.98685,1.98704,1.9867,1.98701,11000000.0
2006-03-30 09:47:00,1.98711,1.98738,1.98711,1.98728,9000000.0
2006-03-30 09:48:00,1.987,1.98763,1.987,1.98761,7000000.0
2006-03-30 09:49:00,1.98766,1.98782,1.98746,1.98751,11000000.0
2006-03-30 09:50:00,1.9873,1.98743,1.98724,1.98743,8000000.0
2006-03-30 09:51:00,1.98739,1.9875,1.98731,1.98738,8000000.0
2006-03-30 09:52:00,1.9874,1.9875,1.9873,1.9875,8000000.0
2006-03-30 09:53:00,1.98749,1.98775,1.98736,1.98769,10000000.0
2006-03-30 09:54:00,1.98768,1.98795,1.98768,1.98795,3000000.0
2006-03-30 09:55:00,1.98767,1.98771,1.98759,1.9876,8000000.0
2006-03-30 09:56:00,1.9864,1.98668,1.98631,1.98668,10000000.0
2006-03-30 09:57:00,1.98645,1.98677,1.98634,1.98677,8000000.0
2006-03-30 09:58:00,1.98682,1.98682,1.98608,1.98629,8000000.0
2006-03-30 09:59:00,1.98631,1.98647,1.98625,1.98632,10000000.0
2006-03-30 10:00:00,1.98657,1.98669,1.98653,1.98666,10000000.0
2006-03-30 10:01:00,1.98664,1.98665,1.9865,1.98664,10000000.0
2006-03-30 10:02:00,1.98625,1.98625,1.98611,1.9862,10000000.0
2006-03-30 10:03:00,1.98589,1.98615,1.98589,1.98615,7000000.0
2006-03-30 10:04:00,1.9861,1.98632,1.98603,1.98613,7000000.0
2006-03-30 10:05:00,1.98582,1.98582,1.98553,1.98572,11000000.0
2006-03-30 10:06:00,1.98554,1.986,1.98554,1.986,7000000.0
2006-03-30 10:07:00,1.98621,1.98621,1.98508,1.98508,7000000.0
2006-03-30 10:08:00,1.98433,1.98433,1.98396,1.98414,7000000.0
2006-03-30 10:09:00,1.98411,1.98424,1.98374,1.98374,7000000.0
2006-03-30 10:10:00,1.98283,1.98295,1.98273,1.9828,7000000.0
2006-03-30 10:11:00,1.98263,1.98283,1.98243,1.98283,7000000.0
2006-03-30 10:12:00,1.98293,1.98316,1.98275,1.98297,8000000.0
2006-03-30 10:13:00,1.98286,1.98286,1.98267,1.98267,8000000.0
2006-03-30 10:14:00,1.98235,1.98235,1.98099,1.98099,7000000.0
2006-03-30 10:15:00,1.98057,1.98142,1.98057,1.98111,10000000.0
2006-03-30 10:16:00,1.98082,1.98082,1.98065,1.98068,7000000.0
2006-03-30 10:17:00,1.98064,1.98091,1.98064,1.98089,11000000.0
2006-03-30 10:18:00,1.98098,1.98109,1.98079,1.98093,8000000.0
2006-03-30 10:19:00,1.98138,1.98138,1.98112,1.98133,9000000.0
2006-03-30 10:20:00,1.98091,1.9813,1.98088,1.98118,7000000.0
2006-03-30 10:21:00,1.98131,1.98157,1.98131,1.98157,8000000.0
2006-03-30 10:22:00,1.98122,1.98137,1.98112,1.98125,7000000.0
2006-03-30 10:23:00,1.98094,1.98111,1.98088,1.98091,7000000.0
2006-03-30 10:24:00,1.981,1.98119,1.98098,1.98115,7000000.0
2006-03-30 10:25:00,1.98152,1.98173,1.98149,1.98153,9000000.0
2006-03-30 10:26:00,1.98143,1.98149,1.98124,1.98124,11000000.0
2006-03-30 10:27:00,1.98125,1.9815,1.9812,1.9815,8000000.0
2006-03-30 10:28:00,1.98143,1.9816,1.9812,1.9812,9000000.0
2006-03-30 10:29:00,1.98129,1.98129,1.98071,1.98075,8000000.0
2006-03-30 10:30:00,1.98047,1.98055,1.98015,1.98017,8000000.0
2006-03-30 10:31:00,1.98038,1.98042,1.98013,1.98037,7000000.0
2006-03-30 10:32:00,1.9802,1.98094,1.9802,1.98094,9000000.0
2006-03-30 10:33:00,1.98107,1.98126,1.98107,1.98114,7000000.0
2006-03-30 10:34:00,1.98103,1.98147,1.98103,1.98147,7000000.0
2006-03-30 10:35:00,1.9813,1.9813,1.98114,1.98122,7000000.0
2006-03-30 10:36:00,1.98107,1.9811,1.98088,1.9811,8000000.0
2006-03-30 10:37:00,1.98105,1.98105,1.98082,1.98082,8000000.0
2006-03-30 10:38:00,1.98086,1.98086,1.98038,1.98038,10000000.0
2006-03-30 10:39:00,1.9806,1.98086,1.98059,1.98059,8000000.0
2006-03-30 10:40:00,1.98054,1.98082,1.98054,1.98082,7000000.0
2006-03-30 10:41:00,1.98047,1.98077,1.98047,1.9807,9000000.0
2006-03-30 10:42:00,1.9809,1.9809,1.98075,1.98075,7000000.0
2006-03-30 10:43:00,1.98097,1.98123,1.98093,1.98119,10000000.0
2006-03-30 10:44:00,1.98094,1.98094,1.98074,1.98074,7000000.0
2006-03-30 10:45:00,1.98075,1.9811,1.98075,1.98087,8000000.0
2006-03-30 10:46:00,1.98077,1.98143,1.98077,1.98143,8000000.0
2006-03-30 10:47:00,1.98133,1.98133,1.98102,1.98129,7000000.0
2006-03-30 10:48:00,1.98143,1.98143,1.98126,1.98127,8000000.0
2006-03-30 10:49:00,1.9813,1.9814,1.98114,1.98119,9000000.0
2006-03-30 10:50:00,1.98043,1.98043,1.98028,1.98032,8000000.0
2006-03-30 10:51:00,1.98064,1.98079,1.98057,1.98072,9000000.0
2006-03-30 10:52:00,1.98059,1.98062,1.98038,1.98048,8000000.0
2006-03-30 10:53:00,1.9805,1.98069,1.9805,1.9806,9000000.0
2006-03-30 10:54:00,1.98084,1.9811,1.98084,1.9811,10000000.0
2006-03-30 10:55:00,1.98121,1.98189,1.98121,1.98189,7000000.0
2006-03-30 10:56:00,1.98186,1.98186,1.97995,1.98148,7000000.0
2006-03-30 10:57:00,1.9814,1.98147,1.98127,1.98127,8000000.0
2006-03-30 10:58:00,1.98137,1.98171,1.98137,1.98171,7000000.0
2006-03-30 10:59:00,1.9816,1.98176,1.98147,1.98147,11000000.0
2006-03-30 11:00:00,1.98117,1.98124,1.97971,1.97971,7000000.0
2006-03-30 11:01:00,1.98134,1.98146,1.98134,1.98142,8000000.0
2006-03-30 11:02:00,1.98083,1.98124,1.98083,1.98124,7000000.0
2006-03-30 11:03:00,1.98136,1.98171,1.98136,1.98171,11000000.0
2006-03-30 11:04:00,1.98181,1.98206,1.98181,1.98198,11000000.0
2006-03-30 11:05:00,1.98203,1.98203,1.9814,1.9814,7000000.0
2006-03-30 11:06:00,1.98115,1.98146,1.98115,1.98143,8000000.0
2006-03-30 11:07:00,1.9815,1.98154,1.9814,1.9814,7000000.0
2006-03-30 11:09:00,1.98157,1.98169,1.98151,1.98169,8000000.0
2006-03-30 11:10:00,1.98157,1.98193,1.98157,1.98176,8000000.0
2006-03-30 11:11:00,1.9819,1.98239,1.9819,1.98239,10000000.0
2006-03-30 11:12:00,1.98199,1.98206,1.9819,1.982,7000000.0
2006-03-30 11:13:00,1.9821,1.98252,1.98198,1.98248,11000000.0
2006-03-30 11:14:00,1.98275,1.98275,1.98255,1.98259,11000000.0
2006-03-30 11:15:00,1.98264,1.98264,1.98244,1.98249,7000000.0
2006-03-30 11:16:00,1.98254,1.98254,1.98234,1.98236,7000000.0
2006-03-30 11:17:00,1.98229,1.98229,1.98195,1.98211,7000000.0
2006-03-30 11:18:00,1.98227,1.98227,1.98179,1.98179,10000000.0
2006-03-30 11:19:00,1.98202,1.98202,1.98186,1.98192,11000000.0
2006-03-30 11:20:00,1.98177,1.98178,1.98163,1.98178,8000000.0
2006-03-30 11:21:00,1.98192,1.98207,1.98185,1.98207,7000000.0
2006-03-30 11:22:00,1.98235,1.98256,1.98223,1.9824,8000000.0
2006-03-30 11:23:00,1.98247,1.98247,1.98213,1.98238,8000000.0
2006-03-30 11:24:00,1.98258,1.98277,1.98258,1.98273,7000000.0
2006-03-30 11:25:00,1.98277,1.98277,1.9822,1.9822,8000000.0
2006-03-30 11:26:00,1.98218,1.98244,1.98192,1.98192,11000000.0
2006-03-30 11:27:00,1.98145,1.98145,1.98125,1.9813,8000000.0
2006-03-30 11:28:00,1.98137,1.98153,1.98122,1.98123,7000000.0
2006-03-30 11:29:00,1.98117,1.98135,1.98094,1.98135,8000000.0
2006-03-30 11:30:00,1.98141,1.98176,1.98141,1.98176,7000000.0
2006-03-30 11:31:00,1.98148,1.98167,1.98105,1.98105,11000000.0
2006-03-30 11:32:00,1.98104,1.98122,1.9809,1.9809,11000000.0
2006-03-30 11:33:00,1.98076,1.98076,1.98045,1.9805,7000000.0
2006-03-30 11:34:00,1.98048,1.98104,1.98048,1.98104,7000000.0
2006-03-30 11:35:00,1.9811,1.9811,1.98075,1.98075,10000000.0
2006-03-30 11:36:00,1.98072,1.98113,1.98072,1.98079,8000000.0
2006-03-30 11:37:00,1.98055,1.98112,1.98055,1.98075,8000000.0
2006-03-30 11:38:00,1.98065,1.98074,1.98041,1.98074,9000000.0
2006-03-30 11:39:00,1.98076,1.9811,1.98076,1.9811,9000000.0
2006-03-30 11:40:00,1.98108,1.98108,1.98084,1.98108,11000000.0
2006-03-30 11:41:00,1.98127,1.98139,1.98107,1.98139,11000000.0
2006-03-30 11:42:00,1.9814,1.98171,1.9814,1.98159,11000000.0
2006-03-30 11:44:00,1.98151,1.98152,1.98141,1.98146,7000000.0
2006-03-30 11:45:00,1.9812,1.9818,1.9812,1.9818,11000000.0
2006-03-30 11:46:00,1.98156,1.9817,1.98149,1.98149,7000000.0
2006-03-30 11:47:00,1.98163,1.98174,1.98151,1.98151,9000000.0
2006-03-30 11:48:00,1.9814,1.98162,1.9813,1.98141,10000000.0
2006-03-30 11:49:00,1.98123,1.98123,1.98107,1.98108,7000000.0
2006-03-30 11:51:00,1.98134,1.98137,1.98102,1.98122,8000000.0
2006-03-30 11:52:00,1.98094,1.98101,1.98075,1.98095,10000000.0
2006-03-30 11:53:00,1.98109,1.98122,1.98106,1.98113,10000000.0
2006-03-30 11:54:00,1.98173,1.98206,1.98173,1.98206,9000000.0
2006-03-30 11:55:00,1.98212,1.98233,1.98212,1.98225,8000000.0
2006-03-30 11:56:00,1.98233,1.9825,1.98233,1.9825,11000000.0
2006-03-30 11:57:00,1.98263,1.98269,1.98252,1.98252,8000000.0
2006-03-30 11:58:00,1.98242,1.98249,1.98233,1.98249,9000000.0
2006-03-30 11:59:00,1.98245,1.98245,1.98221,1.98223,7000000.0
2006-03-30 12:00:00,1.98221,1.98221,1.98204,1.98212,7000000.0
2006-03-30 12:01:00,1.9822,1.98242,1.9821,1.9821,10000000.0
2006-03-30 12:02:00,1.98199,1.98199,1.98163,1.98163,10000000.0
2006-03-30 12:03:00,1.98144,1.98174,1.98144,1.98174,7000000.0
2006-03-30 12:05:00,1.98168,1.98168,1.98143,1.98143,11000000.0
2006-03-30 12:06:00,1.98134,1.98145,1.98116,1.98123,7000000.0
2006-03-30 12:07:00,1.9813,1.98154,1.9813,1.98142,7000000.0
2006-03-30 12:08:00,1.98139,1.98145,1.98129,1.98132,9000000.0
2006-03-30 12:09:00,1.98184,1.982,1.98172,1.98177,8000000.0
2006-03-30 12:10:00,1.98177,1.98177,1.98157,1.98157,8000000.0
2006-03-30 12:11:00,1.98161,1.98176,1.98153,1.98164,7000000.0
2006-03-30 12:13:00,1.98158,1.98162,1.98117,1.98126,10000000.0
2006-03-30 12:14:00,1.98134,1.98162,1.98131,1.98162,8000000.0
2006-03-30 12:15:00,1.9816,1.98166,1.98144,1.98166,8000000.0
2006-03-30 12:16:00,1.98148,1.98171,1.9813,1.9813,8000000.0
2006-03-30 12:17:00,1.98124,1.9814,1.98115,1.9814,8000000.0
2006-03-30 12:18:00,1.98144,1.98144,1.98132,1.98134,11000000.0
2006-03-30 12:19:00,1.98115,1.98131,1.98115,1.98125,9000000.0
2006-03-30 12:20:00,1.9811,1.9811,1.98088,1.98095,10000000.0
2006-03-30 12:21:00,1.98137,1.98183,1.97944,1.97944,7000000.0
2006-03-30 12:23:00,1.98088,1.9809,1.98055,1.98055,7000000.0
2006-03-30 12:24:00,1.98099,1.98109,1.98097,1.98097,7000000.0
2006-03-30 12:25:00,1.98096,1.98105,1.98084,1.98105,9000000.0
2006-03-30 12:26:00,1.98103,1.98103,1.98096,1.98096,8000000.0
2006-03-30 12:27:00,1.98091,1.98092,1.98066,1.98066,10000000.0
2006-03-30 12:28:00,1.98065,1.98065,1.98042,1.98055,9000000.0
2006-03-30 12:29:00,1.98045,1.98046,1.98029,1.98041,9000000.0
2006-03-30 12:30:00,1.98036,1.98039,1.98017,1.98036,7000000.0
2006-03-30 12:31:00,1.98051,1.98059,1.98043,1.98053,11000000.0
2006-03-30 12:32:00,1.98018,1.98025,1.98017,1.98019,7000000.0
2006-03-30 12:33:00,1.98029,1.98034,1.98008,1.98008,7000000.0
2006-03-30 12:34:00,1.97998,1.98026,1.97998,1.98026,7000000.0
2006-03-30 12:35:00,1.9803,1.9803,1.98022,1.98027,8000000.0
2006-03-30 12:36:00,1.98031,1.98031,1.98017,1.9802,8000000.0
2006-03-30 12:37:00,1.9799,1.98003,1.97986,1.97986,9000000.0
2006-03-30 12:38:00,1.97969,1.97987,1.97954,1.97974,8000000.0
2006-03-30 12:39:00,1.97949,1.97954,1.97948,1.97948,9000000.0
2006-03-30 12:40:00,1.97952,1.97962,1.97923,1.97923,7000000.0
2006-03-30 12:41:00,1.9792,1.97927,1.97916,1.97923,8000000.0
2006-03-30 12:42:00,1.97926,1.97936,1.9792,1.9792,9000000.0
2006-03-30 12:43:00,1.97932,1.97932,1.97889,1.97889,9000000.0
2006-03-30 12:44:00,1.97912,1.97918,1.97908,1.97918,8000000.0
2006-03-30 12:45:00,1.97921,1.97934,1.97894,1.97921,10000000.0
2006-03-30 12:46:00,1.97915,1.97915,1.97877,1.97888,9000000.0
2006-03-30 12:47:00,1.97865,1.97878,1.97827,1.97827,10000000.0
2006-03-30 12:48:00,1.97802,1.97821,1.97795,1.97799,11000000.0
2006-03-30 12:49:00,1.978,1.97801,1.97785,1.97796,7000000.0
2006-03-30 12:50:00,1.9773,1.9773,1.97683,1.97699,7000000.0
2006-03-30 12:51:00,1.97702,1.97702,1.97643,1.97665,8000000.0
2006-03-30 12:52:00,1.97698,1.97711,1.97647,1.97711,11000000.0
2006-03-30 12:53:00,1.97756,1.97782,1.97756,1.97769,8000000.0
2006-03-30 12:54:00,1.97762,1.97769,1.97743,1.97743,7000000.0
2006-03-30 12:55:00,1.9776,1.97886,1.9776,1.97886,8000000.0
2006-03-30 12:56:00,1.97905,1.97928,1.97905,1.97928,7000000.0
2006-03-30 12:57:00,1.97914,1.97921,1.97891,1.97904,7000000.0
2006-03-30 12:58:00,1.97899,1.97899,1.97866,1.97866,8000000.0
2006-03-30 12:59:00,1.97872,1.97876,1.97862,1.97876,7000000.0
2006-03-30 13:00:00,1.97916,1.97969,1.97916,1.97969,8000000.0
2006-03-30 13:01:00,1.97986,1.9802,1.97986,1.9802,8000000.0
2006-03-30 13:03:00,1.97993,1.9801,1.97993,1.9801,8000000.0
2006-03-30 13:04:00,1.98038,1.98075,1.98038,1.98075,7000000.0
2006-03-30 13:05:00,1.98037,1.98037,1.98007,1.98027,8000000.0
2006-03-30 13:06:00,1.98022,1.98024,1.97987,1.9799,7000000.0
2006-03-30 13:07:00,1.98012,1.98035,1.97989,1.98035,7000000.0
2006-03-30 13:08:00,1.98097,1.98131,1.98097,1.98131,10000000.0
2006-03-30 13:09:00,1.98152,1.98244,1.98152,1.98244,7000000.0
2006-03-30 13:11:00,1.98275,1.98299,1.9826,1.98295,8000000.0
2006-03-30 13:12:00,1.98284,1.98312,1.98269,1.98312,8000000.0
2006-03-30 13:13:00,1.98339,1.98353,1.98331,1.98331,9000000.0
2006-03-30 13:15:00,1.98397,1.98408,1.98384,1.98398,8000000.0
2006-03-30 13:16:00,1.98392,1.98392,1.98352,1.98371,8000000.0
2006-03-30 13:17:00,1.98378,1.98396,1.98369,1.98396,9000000.0
2006-03-30 13:18:00,1.98397,1.98418,1.98394,1.98418,10000000.0
2006-03-30 13:19:00,1.98435,1.98451,1.98434,1.98451,8000000.0
2006-03-30 13:20:00,1.9847,1.98472,1.98459,1.98467,8000000.0
2006-03-30 13:21:00,1.98465,1.98506,1.98459,1.98506,7000000.0
2006-03-30 13:22:00,1.98511,1.98541,1.98508,1.98521,11000000.0
2006-03-30 13:23:00,1.98489,1.98489,1.98473,1.98479,8000000.0
2006-03-30 13:24:00,1.98475,1.98475,1.98436,1.98436,7000000.0
2006-03-30 13:25:00,1.98414,1.9843,1.98408,1.98408,11000000.0
2006-03-30 13:26:00,1.9841,1.9841,1.98385,1.98385,10000000.0
2006-03-30 13:27:00,1.9837,1.98387,1.98369,1.98381,8000000.0
2006-03-30 13:28:00,1.98381,1.98386,1.98377,1.98386,21000000.0
2006-03-30 13:29:00,1.98394,1.98401,1.98391,1.98391,17000000.0
2006-03-30 13:30:00,1.98371,1.98371,1.98318,1.98318,7000000.0
2006-03-30 13:31:00,1.98324,1.98334,1.98323,1.98334,9000000.0
2006-03-30 13:32:00,1.98305,1.98305,1.98272,1.98272,14000000.0
2006-03-30 13:33:00,1.98296,1.98326,1.98294,1.98295,14000000.0
2006-03-30 13:34:00,1.9833,1.9833,1.98304,1.98305,31000000.0
2006-03-30 13:35:00,1.9829,1.98291,1.98272,1.98272,17000000.0
2006-03-30 13:36:00,1.98286,1.98292,1.9828,1.98292,24000000.0
2006-03-30 13:37:00,1.98304,1.98333,1.98304,1.98333,10000000.0
2006-03-30 13:38:00,1.98342,1.98397,1.98342,1.98397,18000000.0
2006-03-30 13:39:00,1.98397,1.98409,1.98397,1.984,15000000.0
2006-03-30 13:40:00,1.98387,1.98387,1.98364,1.9837,29000000.0
2006-03-30 13:41:00,1.98355,1.98358,1.98342,1.98358,13000000.0
2006-03-30 13:42:00,1.98361,1.98361,1.98354,1.98358,3000000.0
2006-03-30 13:43:00,1.98365,1.98365,1.9835,1.98353,10000000.0
2006-03-30 13:44:00,1.98359,1.98359,1.98335,1.98353,26000000.0
2006-03-30 13:45:00,1.98333,1.98345,1.98332,1.98338,22000000.0
2006-03-30 13:46:00,1.98338,1.98338,1.98316,1.98317,19000000.0
2006-03-30 13:47:00,1.98336,1.98353,1.98336,1.98353,17000000.0
2006-03-30 13:48:00,1.98366,1.98366,1.9836,1.98366,22000000.0
2006-03-30 13:49:00,1.98403,1.98415,1.98403,1.98412,24000000.0
2006-03-30 13:50:00,1.98404,1.98407,1.98387,1.98387,15000000.0
2006-03-30 13:51:00,1.98293,1.98293,1.98201,1.98201,22000000.0
2006-03-30 13:52:00,1.98182,1.98218,1.98182,1.98183,32000000.0
2006-03-30 13:53:00,1.98179,1.98196,1.98137,1.98137,28000000.0
2006-03-30 13:54:00,1.98158,1.98158,1.98123,1.98123,31000000.0
2006-03-30 13:55:00,1.98101,1.98145,1.98101,1.98123,20000000.0
2006-03-30 13:56:00,1.98129,1.98149,1.98126,1.98149,24000000.0
2006-03-30 13:57:00,1.98153,1.98153,1.98131,1.98134,34000000.0
2006-03-30 13:58:00,1.98167,1.98187,1.98167,1.98187,16000000.0
2006-03-30 13:59:00,1.98212,1.98212,1.98158,1.98158,30000000.0
2006-03-30 14:00:00,1.98133,1.98133,1.98073,1.98073,39000000.0
2006-03-30 14:01:00,1.98082,1.98105,1.98059,1.98061,30000000.0
2006-03-30 14:02:00,1.98079,1.98079,1.98005,1.98005,19000000.0
2006-03-30 14:03:00,1.97993,1.97993,1.97987,1.97993,23000000.0
2006-03-30 14:04:00,1.98014,1.98153,1.98014,1.98153,33000000.0
2006-03-30 14:05:00,1.98171,1.98176,1.98163,1.98168,28000000.0
2006-03-30 14:06:00,1.98135,1.98159,1.98134,1.98149,31000000.0
2006-03-30 14:07:00,1.98144,1.98147,1.98128,1.98131,31000000.0
2006-03-30 14:08:00,1.98133,1.98133,1.98107,1.98123,27000000.0
2006-03-30 14:09:00,1.98127,1.98139,1.98116,1.98139,27000000.0
2006-03-30 14:10:00,1.98115,1.98115,1.98084,1.98095,24000000.0
2006-03-30 14:11:00,1.98107,1.98131,1.98107,1.9813,21000000.0
2006-03-30 14:12:00,1.9812,1.98136,1.98118,1.98123,22000000.0
2006-03-30 14:13:00,1.98116,1.98129,1.98093,1.98129,13000000.0
2006-03-30 14:14:00,1.98181,1.9831,1.98181,1.9831,21000000.0
2006-03-30 14:15:00,1.98331,1.98366,1.98302,1.98366,25000000.0
2006-03-30 14:16:00,1.98352,1.98361,1.98245,1.98245,26000000.0
2006-03-30 14:17:00,1.98251,1.98275,1.98251,1.98274,32000000.0
2006-03-30 14:18:00,1.98266,1.98266,1.9824,1.9824,27000000.0
2006-03-30 14:19:00,1.98229,1.98229,1.98205,1.98212,35000000.0
2006-03-30 14:20:00,1.98217,1.98261,1.98217,1.98254,32000000.0
2006-03-30 14:21:00,1.98277,1.98342,1.98273,1.98342,39000000.0
2006-03-30 14:22:00,1.98334,1.98334,1.98297,1.98297,22000000.0
2006-03-30 14:23:00,1.98306,1.98306,1.98207,1.98207,40000000.0
2006-03-30 14:24:00,1.98206,1.98263,1.98199,1.98199,10000000.0
2006-03-30 14:25:00,1.98181,1.98214,1.98181,1.98214,35000000.0
2006-03-30 14:26:00,1.98249,1.98249,1.98229,1.98247,18000000.0
2006-03-30 14:28:00,1.98268,1.98275,1.98252,1.9827,21000000.0
2006-03-30 14:29:00,1.98324,1.98338,1.98307,1.98324,16000000.0
2006-03-30 14:30:00,1.98312,1.98312,1.98297,1.98309,25000000.0
2006-03-30 14:31:00,1.98305,1.98333,1.98305,1.98316,26000000.0
2006-03-30 14:32:00,1.98311,1.98311,1.98296,1.98296,32000000.0
2006-03-30 14:33:00,1.98301,1.98311,1.98301,1.98303,20000000.0
2006-03-30 14:34:00,1.98303,1.98303,1.98294,1.98295,25000000.0
2006-03-30 14:35:00,1.98297,1.9831,1.98297,1.98309,23000000.0
2006-03-30 14:36:00,1.98297,1.98297,1.98222,1.98222,11000000.0
2006-03-30 14:37:00,1.98219,1.98241,1.98219,1.98233,41000000.0
2006-03-30 14:38:00,1.98258,1.98381,1.98258,1.98345,54000000.0
2006-03-30 14:39:00,1.98323,1.98342,1.98295,1.98342,36000000.0
2006-03-30 14:40:00,1.9834,1.98376,1.98325,1.98335,36000000.0
2006-03-30 14:41:00,1.98343,1.98343,1.98273,1.98273,41000000.0
2006-03-30 14:42:00,1.98251,1.98274,1.98227,1.98236,19000000.0
2006-03-30 14:43:00,1.98266,1.98348,1.98266,1.98308,20000000.0
2006-03-30 14:44:00,1.98303,1.98303,1.98282,1.98282,25000000.0
2006-03-30 14:46:00,1.98276,1.98291,1.98276,1.98285,11000000.0
2006-03-30 14:47:00,1.9829,1.98304,1.9829,1.98304,7000000.0
2006-03-30 14:49:00,1.98274,1.98289,1.98255,1.98289,32000000.0
2006-03-30 14:50:00,1.98325,1.9833,1.9831,1.9833,33000000.0
2006-03-30 14:51:00,1.98344,1.98352,1.98337,1.98352,37000000.0
2006-03-30 14:52:00,1.98335,1.98335,1.98282,1.98282,17000000.0
2006-03-30 14:53:00,1.98251,1.98254,1.98237,1.98252,22000000.0
2006-03-30 14:54:00,1.98255,1.98279,1.98255,1.98276,17000000.0
2006-03-30 14:55:00,1.98279,1.98283,1.98279,1.98281,7000000.0
2006-03-30 14:56:00,1.98275,1.98292,1.98275,1.98287,21000000.0
2006-03-30 14:57:00,1.98285,1.98288,1.98279,1.98283,12000000.0
2006-03-30 14:58:00,1.98254,1.98333,1.98254,1.98315,31000000.0
2006-03-30 14:59:00,1.98305,1.98321,1.98291,1.98302,20000000.0
2006-03-30 15:00:00,1.98187,1.98187,1.98071,1.98157,32000000.0
2006-03-30 15:01:00,1.98165,1.98185,1.98158,1.98185,14000000.0
2006-03-30 15:02:00,1.98161,1.98172,1.98125,1.98138,26000000.0
2006-03-30 15:03:00,1.98159,1.98183,1.98159,1.98174,30000000.0
2006-03-30 15:04:00,1.98161,1.98177,1.98151,1.98164,29000000.0
2006-03-30 15:05:00,1.98166,1.98231,1.98166,1.98222,28000000.0
2006-03-30 15:06:00,1.98206,1.98245,1.98206,1.98243,16000000.0
2006-03-30 15:08:00,1.98212,1.98215,1.98206,1.9821,25000000.0
2006-03-30 15:09:00,1.98208,1.9821,1.98184,1.98208,34000000.0
2006-03-30 15:10:00,1.982,1.9822,1.98199,1.9822,36000000.0
2006-03-30 15:11:00,1.98244,1.9825,1.98235,1.98238,27000000.0
2006-03-30 15:12:00,1.98239,1.98253,1.98239,1.98253,26000000.0
2006-03-30 15:13:00,1.98253,1.98255,1.98226,1.98226,41000000.0
2006-03-30 15:14:00,1.98247,1.98248,1.98219,1.98219,30000000.0
2006-03-30 15:15:00,1.98215,1.98244,1.98214,1.98244,21000000.0
2006-03-30 15:16:00,1.98231,1.98231,1.98193,1.98193,9000000.0
2006-03-30 15:17:00,1.98142,1.98142,1.98067,1.98068,26000000.0
2006-03-30 15:18:00,1.98105,1.98105,1.9805,1.9805,10000000.0
2006-03-30 15:19:00,1.98041,1.98049,1.98013,1.98049,16000000.0
2006-03-30 15:20:00,1.98105,1.982,1.98105,1.982,20000000.0
2006-03-30 15:21:00,1.98188,1.98188,1.98101,1.98101,12000000.0
2006-03-30 15:22:00,1.98083,1.98086,1.98079,1.98086,22000000.0
2006-03-30 15:23:00,1.98078,1.9808,1.98061,1.98061,36000000.0
2006-03-30 15:24:00,1.98066,1.98081,1.98054,1.98081,8000000.0
2006-03-30 15:25:00,1.98127,1.9814,1.98124,1.9814,14000000.0
2006-03-30 15:26:00,1.98121,1.98121,1.98075,1.98079,40000000.0
2006-03-30 15:27:00,1.98028,1.98028,1.97989,1.97989,32000000.0
2006-03-30 15:28:00,1.98003,1.98109,1.97999,1.98109,55000000.0
2006-03-30 15:29:00,1.98086,1.98086,1.97874,1.98046,47000000.0
2006-03-30 15:30:00,1.97758,1.97976,1.977,1.97976,71000000.0
2006-03-30 15:31:00,1.97997,1.98032,1.97981,1.98032,58000000.0
2006-03-30 15:32:00,1.98019,1.98019,1.97989,1.98016,25000000.0
2006-03-30 15:33:00,1.98015,1.98053,1.98015,1.98043,32000000.0
2006-03-30 15:34:00,1.98085,1.98117,1.98085,1.98103,22000000.0
2006-03-30 15:35:00,1.98123,1.98173,1.98123,1.98173,30000000.0
2006-03-30 15:36:00,1.9817,1.9817,1.98124,1.98124,23000000.0
2006-03-30 15:37:00,1.98127,1.98178,1.98127,1.98178,24000000.0
2006-03-30 15:38:00,1.98138,1.98138,1.98072,1.98126,61000000.0
2006-03-30 15:39:00,1.98097,1.98097,1.98018,1.98018,40000000.0
2006-03-30 15:40:00,1.98031,1.98031,1.97988,1.97988,37000000.0
2006-03-30 15:41:00,1.98001,1.98026,1.9793,1.9793,43000000.0
2006-03-30 15:42:00,1.97919,1.97942,1.97881,1.97881,41000000.0
2006-03-30 15:43:00,1.97828,1.97852,1.97763,1.97852,30000000.0
2006-03-30 15:44:00,1.97883,1.97919,1.9787,1.97919,29000000.0
2006-03-30 15:45:00,1.97929,1.98053,1.97929,1.98014,36000000.0
2006-03-30 15:46:00,1.98045,1.98074,1.98014,1.98014,24000000.0
2006-03-30 15:47:00,1.97979,1.98029,1.97979,1.98029,31000000.0
2006-03-30 15:48:00,1.9804,1.98078,1.98006,1.98006,33000000.0
2006-03-30 15:49:00,1.98031,1.98075,1.98031,1.98067,25000000.0
2006-03-30 15:50:00,1.98065,1.98065,1.98036,1.9804,11000000.0
2006-03-30 15:51:00,1.98036,1.98036,1.97992,1.97992,37000000.0
2006-03-30 15:52:00,1.97982,1.98007,1.97907,1.98007,23000000.0
2006-03-30 15:53:00,1.98046,1.98061,1.98032,1.98036,15000000.0
2006-03-30 15:54:00,1.98006,1.98048,1.98006,1.98048,26000000.0
2006-03-30 15:55:00,1.9807,1.9807,1.98044,1.98044,33000000.0
2006-03-30 15:56:00,1.98091,1.98095,1.97927,1.97927,6000000.0
2006-03-30 15:57:00,1.97924,1.98015,1.97924,1.98015,34000000.0
2006-03-30 15:58:00,1.98027,1.98038,1.97982,1.98036,24000000.0
2006-03-30 15:59:00,1.98038,1.98038,1.9794,1.9794,23000000.0
2006-03-30 16:00:00,1.97954,1.97978,1.97954,1.97967,51000000.0
2006-03-30 16:01:00,1.97959,1.97959,1.97929,1.97929,31000000.0
2006-03-30 16:02:00,1.97911,1.97911,1.97886,1.97893,29000000.0
2006-03-30 16:03:00,1.97871,1.97935,1.97871,1.97931,51000000.0
2006-03-30 16:04:00,1.97943,1.97943,1.97907,1.9792,38000000.0
2006-03-30 16:05:00,1.97946,1.98013,1.97946,1.97994,37000000.0
2006-03-30 16:06:00,1.97938,1.97981,1.97938,1.97981,33000000.0
2006-03-30 16:07:00,1.97966,1.97966,1.97924,1.97924,37000000.0
2006-03-30 16:08:00,1.9794,1.97955,1.97929,1.97935,37000000.0
2006-03-30 16:09:00,1.9794,1.97959,1.9794,1.97953,44000000.0
2006-03-30 16:10:00,1.97954,1.97966,1.97943,1.97943,41000000.0
2006-03-30 16:11:00,1.97966,1.98005,1.97966,1.98003,27000000.0
2006-03-30 16:12:00,1.97988,1.98001,1.97988,1.97997,22000000.0
2006-03-30 16:13:00,1.97981,1.98008,1.97981,1.98008,38000000.0
2006-03-30 16:14:00,1.9801,1.9801,1.9798,1.97987,41000000.0
2006-03-30 16:15:00,1.98007,1.98035,1.98005,1.98035,42000000.0
2006-03-30 16:16:00,1.98059,1.98092,1.9802,1.98092,45000000.0
2006-03-30 16:17:00,1.98108,1.98108,1.9804,1.98041,22000000.0
2006-03-30 16:18:00,1.98026,1.98043,1.98022,1.98038,49000000.0
2006-03-30 16:19:00,1.97978,1.98044,1.97978,1.98001,27000000.0
2006-03-30 16:20:00,1.98004,1.98008,1.97977,1.97985,52000000.0
2006-03-30 16:21:00,1.97967,1.9798,1.97938,1.9798,37000000.0
2006-03-30 16:22:00,1.97949,1.97949,1.9792,1.9794,50000000.0
2006-03-30 16:23:00,1.97943,1.97975,1.97943,1.97975,48000000.0
2006-03-30 16:24:00,1.97956,1.97973,1.97944,1.97973,44000000.0
2006-03-30 16:25:00,1.97989,1.98044,1.97989,1.98044,28000000.0
2006-03-30 16:26:00,1.98053,1.98061,1.9803,1.98061,41000000.0
2006-03-30 16:27:00,1.98143,1.98143,1.98042,1.98042,46000000.0
2006-03-30 16:28:00,1.98029,1.98063,1.98017,1.98063,34000000.0
2006-03-30 16:29:00,1.98076,1.98121,1.98069,1.98069,24000000.0
2006-03-30 16:30:00,1.98096,1.98405,1.98096,1.98405,43000000.0
2006-03-30 16:31:00,1.98404,1.98489,1.98404,1.98489,36000000.0
2006-03-30 16:32:00,1.98525,1.98598,1.98525,1.98574,34000000.0
2006-03-30 16:33:00,1.98588,1.98665,1.98588,1.98665,41000000.0
2006-03-30 16:34:00,1.98631,1.98702,1.98584,1.98702,29000000.0
2006-03-30 16:35:00,1.98694,1.98694,1.98637,1.98666,53000000.0
2006-03-30 16:36:00,1.98665,1.98698,1.98662,1.98698,43000000.0
2006-03-30 16:37:00,1.98775,1.98839,1.98775,1.98776,56000000.0
2006-03-30 16:38:00,1.98827,1.98846,1.98675,1.98675,34000000.0
2006-03-30 16:39:00,1.98649,1.98754,1.9863,1.98746,43000000.0
2006-03-30 16:40:00,1.98767,1.9879,1.98751,1.9879,63000000.0
2006-03-30 16:41:00,1.98804,1.98837,1.98744,1.98816,44000000.0
2006-03-30 16:42:00,1.98858,1.98971,1.98852,1.98971,57000000.0
2006-03-30 16:43:00,1.98946,1.98946,1.98904,1.98904,20000000.0
2006-03-30 16:44:00,1.98989,1.99022,1.98967,1.99012,34000000.0
2006-03-30 16:45:00,1.99028,1.99034,1.98997,1.99034,41000000.0
2006-03-30 16:46:00,1.99006,1.99043,1.98993,1.99011,59000000.0
2006-03-30 16:47:00,1.9899,1.9899,1.98893,1.98893,55000000.0
2006-03-30 16:48:00,1.98903,1.99049,1.98903,1.98994,46000000.0
2006-03-30 16:49:00,1.98959,1.99031,1.98952,1.99031,35000000.0
2006-03-30 16:50:00,1.99019,1.99022,1.98995,1.99015,45000000.0
2006-03-30 16:51:00,1.99017,1.99017,1.9898,1.9899,30000000.0
2006-03-30 16:52:00,1.99028,1.99047,1.99028,1.99035,30000000.0
2006-03-30 16:53:00,1.9902,1.99024,1.99007,1.99017,19000000.0
2006-03-30 16:54:00,1.99035,1.99051,1.99024,1.99049,18000000.0
2006-03-30 16:55:00,1.99023,1.99023,1.98847,1.98847,40000000.0
2006-03-30 16:56:00,1.98818,1.98874,1.98705,1.98705,37000000.0
2006-03-30 16:57:00,1.98699,1.98727,1.98679,1.98727,17000000.0
2006-03-30 16:58:00,1.98669,1.98772,1.98669,1.98772,45000000.0
2006-03-30 16:59:00,1.98783,1.98784,1.98764,1.98764,39000000.0
2006-03-30 17:00:00,1.98734,1.9874,1.98701,1.98701,47000000.0
2006-03-30 17:01:00,1.98742,1.98768,1.98723,1.98723,26000000.0
2006-03-30 17:02:00,1.98683,1.98741,1.98683,1.98717,33000000.0
2006-03-30 17:03:00,1.98718,1.98754,1.98701,1.98731,33000000.0
2006-03-30 17:04:00,1.98689,1.98727,1.98676,1.98676,37000000.0
2006-03-30 17:05:00,1.98691,1.98782,1.98691,1.98695,35000000.0
2006-03-30 17:06:00,1.9872,1.98729,1.98696,1.98714,46000000.0
2006-03-30 17:07:00,1.98726,1.98736,1.98709,1.98719,33000000.0
2006-03-30 17:08:00,1.98704,1.98736,1.98681,1.98736,45000000.0
2006-03-30 17:09:00,1.98783,1.98809,1.98738,1.98773,47000000.0
2006-03-30 17:10:00,1.98789,1.98813,1.98789,1.98805,8000000.0
2006-03-30 17:11:00,1.9882,1.98868,1.9882,1.9886,44000000.0
2006-03-30 17:12:00,1.9886,1.9886,1.98801,1.98813,23000000.0
2006-03-30 17:13:00,1.98796,1.98796,1.98692,1.98692,35000000.0
2006-03-30 17:14:00,1.98752,1.98836,1.98752,1.98836,27000000.0
2006-03-30 17:15:00,1.98811,1.98845,1.98811,1.98837,26000000.0
2006-03-30 17:16:00,1.98797,1.98869,1.98797,1.98809,27000000.0
2006-03-30 17:17:00,1.98873,1.98873,1.9884,1.98863,38000000.0
2006-03-30 17:18:00,1.98785,1.98785,1.9876,1.98779,29000000.0
2006-03-30 17:19:00,1.98788,1.98799,1.98781,1.98781,19000000.0
2006-03-30 17:20:00,1.98772,1.98801,1.9873,1.9873,29000000.0
2006-03-30 17:21:00,1.9876,1.98764,1.98756,1.98764,26000000.0
2006-03-30 17:22:00,1.9879,1.98801,1.9878,1.9878,30000000.0
2006-03-30 17:23:00,1.98764,1.98795,1.98764,1.98793,32000000.0
2006-03-30 17:24:00,1.98794,1.98822,1.98774,1.98775,23000000.0
2006-03-30 17:25:00,1.98782,1.9882,1.98774,1.98812,20000000.0
2006-03-30 17:26:00,1.98796,1.98826,1.98772,1.98826,18000000.0
2006-03-30 17:27:00,1.98851,1.98851,1.9869,1.98775,44000000.0
2006-03-30 17:28:00,1.98808,1.98808,1.9874,1.98782,39000000.0
2006-03-30 17:29:00,1.98796,1.98801,1.98688,1.98688,36000000.0
2006-03-30 17:30:00,1.98643,1.98765,1.98643,1.98765,61000000.0
2006-03-30 17:31:00,1.98766,1.98786,1.98736,1.98786,62000000.0
2006-03-30 17:32:00,1.98789,1.98797,1.9877,1.98788,54000000.0
2006-03-30 17:33:00,1.98694,1.98777,1.98672,1.98777,64000000.0
2006-03-30 17:34:00,1.98804,1.98823,1.98771,1.98771,60000000.0
2006-03-30 17:35:00,1.98777,1.98777,1.9876,1.98769,43000000.0
2006-03-30 17:36:00,1.98754,1.98754,1.98702,1.98702,58000000.0
2006-03-30 17:37:00,1.98697,1.98742,1.98697,1.98742,47000000.0
2006-03-30 17:38:00,1.98652,1.98659,1.98623,1.98645,44000000.0
2006-03-30 17:39:00,1.98637,1.98637,1.98617,1.98629,41000000.0
2006-03-30 17:40:00,1.98617,1.98631,1.98613,1.9863,59000000.0
2006-03-30 17:41:00,1.98634,1.98659,1.98633,1.98647,50000000.0
2006-03-30 17:42:00,1.98624,1.98638,1.98611,1.98634,37000000.0
2006-03-30 17:43:00,1.98639,1.98645,1.98621,1.98645,33000000.0
2006-03-30 17:44:00,1.98644,1.9868,1.98639,1.9868,46000000.0
2006-03-30 17:45:00,1.98687,1.98692,1.98679,1.98679,49000000.0
2006-03-30 17:46:00,1.98685,1.98702,1.98683,1.9869,56000000.0
2006-03-30 17:47:00,1.98708,1.98708,1.98688,1.98688,65000000.0
2006-03-30 17:48:00,1.98688,1.98688,1.98627,1.98627,61000000.0
2006-03-30 17:49:00,1.98609,1.98642,1.98604,1.9864,72000000.0
2006-03-30 17:50:00,1.98683,1.98883,1.98683,1.98754,53000000.0
2006-03-30 17:51:00,1.98777,1.98834,1.98777,1.98834,54000000.0
2006-03-30 17:52:00,1.98812,1.98812,1.98747,1.98758,51000000.0
2006-03-30 17:53:00,1.98768,1.98814,1.98768,1.98814,42000000.0
2006-03-30 17:54:00,1.98848,1.98863,1.9881,1.9881,32000000.0
2006-03-30 17:55:00,1.98842,1.98873,1.98842,1.98846,32000000.0
2006-03-30 17:56:00,1.98828,1.98828,1.98802,1.98818,47000000.0
2006-03-30 17:57:00,1.98795,1.98795,1.98734,1.98774,34000000.0
2006-03-30 17:58:00,1.98782,1.98789,1.98751,1.98766,44000000.0
2006-03-30 17:59:00,1.98783,1.98811,1.98781,1.98781,39000000.0
2006-03-30 18:00:00,1.9876,1.98763,1.98731,1.98763,32000000.0
2006-03-30 18:01:00,1.98777,1.98777,1.9873,1.9873,52000000.0
2006-03-30 18:02:00,1.98737,1.98786,1.98737,1.98786,30000000.0
2006-03-30 18:03:00,1.98808,1.98825,1.98799,1.98799,38000000.0
2006-03-30 18:04:00,1.98778,1.98778,1.98737,1.98769,38000000.0
2006-03-30 18:05:00,1.98782,1.98786,1.98775,1.98775,36000000.0
2006-03-30 18:06:00,1.9878,1.98807,1.9878,1.98799,32000000.0
2006-03-30 18:07:00,1.98799,1.98799,1.98782,1.98786,38000000.0
2006-03-30 18:08:00,1.98807,1.98825,1.98807,1.98825,56000000.0
2006-03-30 18:09:00,1.98853,1.98896,1.98853,1.98888,34000000.0
2006-03-30 18:10:00,1.98891,1.98894,1.98875,1.98883,26000000.0
2006-03-30 18:11:00,1.98872,1.98872,1.98696,1.98696,34000000.0
2006-03-30 18:12:00,1.98702,1.98732,1.98689,1.98732,24000000.0
2006-03-30 18:13:00,1.9873,1.9873,1.98722,1.98728,30000000.0
2006-03-30 18:14:00,1.987,1.987,1.98647,1.98647,22000000.0
2006-03-30 18:15:00,1.98598,1.9866,1.98598,1.9864,21000000.0
2006-03-30 18:16:00,1.98631,1.98702,1.98631,1.98676,66000000.0
2006-03-30 18:17:00,1.9867,1.98686,1.98651,1.98651,60000000.0
2006-03-30 18:18:00,1.98639,1.98649,1.98639,1.98639,33000000.0
2006-03-30 18:19:00,1.9863,1.98705,1.9863,1.98699,46000000.0
2006-03-30 18:20:00,1.98794,1.98842,1.98794,1.98814,61000000.0
2006-03-30 18:21:00,1.98777,1.98819,1.98777,1.98819,37000000.0
2006-03-30 18:22:00,1.98826,1.98828,1.9881,1.98815,49000000.0
2006-03-30 18:23:00,1.98791,1.98791,1.98742,1.98744,34000000.0
2006-03-30 18:24:00,1.98734,1.98766,1.98734,1.98755,47000000.0
2006-03-30 18:25:00,1.98765,1.98775,1.98759,1.98764,31000000.0
2006-03-30 18:26:00,1.98769,1.9879,1.98769,1.98779,43000000.0
2006-03-30 18:27:00,1.98821,1.98845,1.98821,1.98845,35000000.0
2006-03-30 18:28:00,1.98855,1.98918,1.9883,1.9883,18000000.0
2006-03-30 18:29:00,1.98829,1.98857,1.98829,1.98857,24000000.0
2006-03-30 18:30:00,1.98882,1.98913,1.98877,1.98906,32000000.0
2006-03-30 18:31:00,1.98891,1.98891,1.98869,1.98873,46000000.0
2006-03-30 18:32:00,1.98868,1.98872,1.98853,1.98865,55000000.0
2006-03-30 18:33:00,1.9891,1.98946,1.9891,1.98946,29000000.0
2006-03-30 18:34:00,1.98955,1.99006,1.98955,1.98986,32000000.0
2006-03-30 18:35:00,1.98961,1.98969,1.98936,1.98936,47000000.0
2006-03-30 18:36:00,1.98911,1.98911,1.98802,1.98802,65000000.0
2006-03-30 18:37:00,1.98792,1.98881,1.98792,1.98881,63000000.0
2006-03-30 18:38:00,1.98877,1.98877,1.98802,1.98823,61000000.0
2006-03-30 18:39:00,1.98787,1.98787,1.98766,1.9877,37000000.0
2006-03-30 18:40:00,1.98782,1.98793,1.98767,1.98793,52000000.0
2006-03-30 18:41:00,1.98808,1.98833,1.98802,1.98803,68000000.0
2006-03-30 18:42:00,1.98799,1.98799,1.98758,1.98758,40000000.0
2006-03-30 18:43:00,1.98754,1.98811,1.98754,1.98793,39000000.0
2006-03-30 18:44:00,1.98803,1.98804,1.9879,1.9879,33000000.0
2006-03-30 18:45:00,1.98812,1.98856,1.98812,1.98856,57000000.0
2006-03-30 18:46:00,1.98848,1.98865,1.98837,1.98846,61000000.0
2006-03-30 18:47:00,1.98849,1.98858,1.98849,1.98855,41000000.0
2006-03-30 18:48:00,1.98872,1.98883,1.98865,1.98876,26000000.0
2006-03-30 18:49:00,1.9884,1.98842,1.98805,1.98812,31000000.0
2006-03-30 18:50:00,1.98684,1.98687,1.98654,1.98687,37000000.0
2006-03-30 18:51:00,1.98695,1.98716,1.9869,1.98716,17000000.0
2006-03-30 18:52:00,1.98686,1.98686,1.9859,1.98592,33000000.0
2006-03-30 18:53:00,1.98582,1.98582,1.98547,1.98564,31000000.0
2006-03-30 18:54:00,1.98487,1.98487,1.98466,1.98466,11000000.0
2006-03-30 18:55:00,1.98447,1.98447,1.98417,1.98417,22000000.0
2006-03-30 18:56:00,1.98403,1.9842,1.98385,1.98417,16000000.0
2006-03-30 18:57:00,1.98415,1.98459,1.98415,1.98455,15000000.0
2006-03-30 18:58:00,1.98479,1.98576,1.98479,1.98545,19000000.0
2006-03-30 18:59:00,1.98579,1.98624,1.98579,1.98624,26000000.0
2006-03-30 19:00:00,1.98641,1.98641,1.98633,1.98636,12000000.0
2006-03-30 19:01:00,1.98631,1.98636,1.98593,1.98593,18000000.0
2006-03-30 19:02:00,1.98593,1.98616,1.98592,1.98616,23000000.0
2006-03-30 19:04:00,1.98612,1.98653,1.98612,1.98653,55000000.0
2006-03-30 19:05:00,1.98672,1.98687,1.98672,1.98687,42000000.0
2006-03-30 19:06:00,1.98669,1.98687,1.98661,1.98686,63000000.0
2006-03-30 19:08:00,1.98682,1.98689,1.98681,1.98689,32000000.0
2006-03-30 19:09:00,1.98698,1.98708,1.98676,1.98688,56000000.0
2006-03-30 19:10:00,1.98689,1.98704,1.98684,1.98704,27000000.0
2006-03-30 19:11:00,1.98706,1.98706,1.9861,1.9861,36000000.0
2006-03-30 19:12:00,1.98633,1.98634,1.98626,1.98626,25000000.0
2006-03-30 19:13:00,1.98656,1.98656,1.98625,1.98625,23000000.0
2006-03-30 19:14:00,1.98653,1.98663,1.98643,1.98663,37000000.0
2006-03-30 19:15:00,1.98631,1.98632,1.9862,1.98627,17000000.0
2006-03-30 19:16:00,1.98622,1.98635,1.9861,1.98635,23000000.0
2006-03-30 19:17:00,1.98642,1.98644,1.98632,1.98642,17000000.0
2006-03-30 19:18:00,1.98665,1.98665,1.9866,1.98662,30000000.0
2006-03-30 19:19:00,1.98659,1.98677,1.98659,1.98676,36000000.0
2006-03-30 19:20:00,1.9868,1.9868,1.98671,1.98671,23000000.0
2006-03-30 19:21:00,1.98662,1.98667,1.98659,1.98667,21000000.0
2006-03-30 19:22:00,1.98671,1.98675,1.98653,1.98671,25000000.0
2006-03-30 19:23:00,1.98666,1.98667,1.98658,1.98665,12000000.0
2006-03-30 19:26:00,1.9866,1.9866,1.98644,1.98647,48000000.0
2006-03-30 19:27:00,1.98668,1.98712,1.98668,1.98712,51000000.0
2006-03-30 19:28:00,1.98736,1.98753,1.9873,1.98753,40000000.0
2006-03-30 19:29:00,1.98799,1.98807,1.98779,1.98794,28000000.0
2006-03-30 19:30:00,1.98803,1.98803,1.98758,1.98764,32000000.0
2006-03-30 19:32:00,1.98779,1.98781,1.98754,1.98762,31000000.0
2006-03-30 19:33:00,1.98755,1.98763,1.98751,1.98756,14000000.0
2006-03-30 19:34:00,1.98752,1.98752,1.9872,1.98734,49000000.0
2006-03-30 19:35:00,1.98743,1.98746,1.98731,1.98736,28000000.0
2006-03-30 19:36:00,1.98737,1.98739,1.98727,1.98728,16000000.0
2006-03-30 19:37:00,1.98718,1.98723,1.98704,1.98712,26000000.0
2006-03-30 19:38:00,1.98688,1.98694,1.9868,1.98681,8000000.0
2006-03-30 19:39:00,1.98659,1.98659,1.98617,1.98618,13000000.0
2006-03-30 19:40:00,1.98622,1.98683,1.98622,1.98681,16000000.0
2006-03-30 19:41:00,1.98715,1.98726,1.98706,1.98726,17000000.0
2006-03-30 19:42:00,1.98675,1.98678,1.98642,1.98678,19000000.0
2006-03-30 19:43:00,1.98683,1.98701,1.98683,1.98699,21000000.0
2006-03-30 19:44:00,1.9869,1.98731,1.98677,1.98731,21000000.0
2006-03-30 19:45:00,1.98756,1.98778,1.98745,1.98764,33000000.0
2006-03-30 19:46:00,1.98704,1.98704,1.98556,1.98636,18000000.0
2006-03-30 19:47:00,1.98672,1.98724,1.98671,1.98724,22000000.0
2006-03-30 19:48:00,1.98783,1.98789,1.98737,1.98737,18000000.0
2006-03-30 19:49:00,1.98724,1.98726,1.98709,1.98714,27000000.0
2006-03-30 19:50:00,1.98717,1.98722,1.98715,1.98721,23000000.0
2006-03-30 19:51:00,1.98716,1.98723,1.98532,1.98723,7000000.0
2006-03-30 19:52:00,1.98725,1.98736,1.98724,1.98736,15000000.0
2006-03-30 19:53:00,1.98746,1.9876,1.98746,1.9876,21000000.0
2006-03-30 19:54:00,1.98699,1.98699,1.98597,1.98597,9000000.0
2006-03-30 19:55:00,1.98578,1.98578,1.98529,1.98557,30000000.0
2006-03-30 19:57:00,1.98529,1.98532,1.98518,1.98532,12000000.0
2006-03-30 19:58:00,1.98496,1.98496,1.98445,1.98445,13000000.0
2006-03-30 19:59:00,1.98332,1.98332,1.98307,1.98307,31000000.0
2006-03-30 20:00:00,1.98304,1.98318,1.98304,1.9831,23000000.0
2006-03-30 20:01:00,1.98324,1.9835,1.98324,1.9835,13000000.0
2006-03-30 20:02:00,1.9837,1.98372,1.9834,1.9837,20000000.0
2006-03-30 20:03:00,1.98382,1.98385,1.98369,1.9837,18000000.0
2006-03-30 20:04:00,1.9836,1.9839,1.9836,1.98376,27000000.0
2006-03-30 20:05:00,1.98382,1.98407,1.98379,1.98407,23000000.0
2006-03-30 20:06:00,1.98418,1.98418,1.98393,1.98395,13000000.0
2006-03-30 20:07:00,1.98401,1.9842,1.98384,1.98385,29000000.0
2006-03-30 20:08:00,1.98388,1.9842,1.98388,1.98393,15000000.0
2006-03-30 20:09:00,1.98398,1.98404,1.98392,1.98394,17000000.0
2006-03-30 20:10:00,1.98404,1.98412,1.98387,1.98409,8000000.0
2006-03-30 20:11:00,1.98398,1.98407,1.98388,1.98404,10000000.0
2006-03-30 20:15:00,1.98419,1.98425,1.98413,1.98416,10000000.0
2006-03-30 20:16:00,1.98417,1.98426,1.98409,1.98414,22000000.0
2006-03-30 20:19:00,1.98416,1.98429,1.98416,1.98416,9000000.0
2006-03-30 20:20:00,1.98425,1.98438,1.98417,1.98437,14000000.0
2006-03-30 20:21:00,1.9845,1.98453,1.98434,1.98434,7000000.0
2006-03-30 20:22:00,1.98456,1.98517,1.98456,1.98517,12000000.0
2006-03-30 20:23:00,1.98531,1.98536,1.98527,1.98529,8000000.0
2006-03-30 20:24:00,1.98511,1.98525,1.98494,1.98494,15000000.0
2006-03-30 20:25:00,1.98493,1.98515,1.98492,1.98508,16000000.0
2006-03-30 20:26:00,1.98513,1.98526,1.98509,1.98525,22000000.0
2006-03-30 20:27:00,1.98495,1.98502,1.98484,1.98492,11000000.0
2006-03-30 20:28:00,1.98496,1.98512,1.98496,1.98512,7000000.0
2006-03-30 20:29:00,1.98504,1.98518,1.9849,1.9849,20000000.0
2006-03-30 20:30:00,1.98509,1.98546,1.98509,1.98528,27000000.0
2006-03-30 20:31:00,1.98551,1.98588,1.98551,1.98588,4000000.0
2006-03-30 20:32:00,1.98581,1.98596,1.98581,1.98594,20000000.0
2006-03-30 20:33:00,1.98611,1.98653,1.98611,1.98648,14000000.0
2006-03-30 20:34:00,1.98655,1.98665,1.98631,1.98637,28000000.0
2006-03-30 20:35:00,1.98636,1.98646,1.98633,1.98644,23000000.0
2006-03-30 20:36:00,1.98654,1.9876,1.98654,1.9876,11000000.0
2006-03-30 20:37:00,1.98745,1.98782,1.98741,1.98782,7000000.0
2006-03-30 20:38:00,1.98775,1.98775,1.9876,1.98764,10000000.0
2006-03-30 20:39:00,1.98756,1.98765,1.98756,1.98763,9000000.0
2006-03-30 20:40:00,1.98759,1.98761,1.98742,1.98742,8000000.0
2006-03-30 20:41:00,1.98733,1.98746,1.98732,1.98732,8000000.0
2006-03-30 20:42:00,1.98705,1.98705,1.98678,1.98678,15000000.0
2006-03-30 20:43:00,1.98706,1.98746,1.98706,1.98746,12000000.0
2006-03-30 20:44:00,1.9877,1.9877,1.98734,1.98734,7000000.0
2006-03-30 20:45:00,1.98738,1.98751,1.98734,1.98751,12000000.0
2006-03-30 20:47:00,1.98718,1.98737,1.98716,1.98737,11000000.0
2006-03-30 20:48:00,1.98738,1.98767,1.98738,1.98754,11000000.0
2006-03-30 20:49:00,1.98764,1.98779,1.98764,1.98779,18000000.0
2006-03-30 20:50:00,1.98792,1.98801,1.98792,1.98801,7000000.0
2006-03-30 20:51:00,1.98789,1.98822,1.98789,1.98822,18000000.0
2006-03-30 20:52:00,1.98834,1.98869,1.98834,1.98835,15000000.0
2006-03-30 20:53:00,1.98821,1.98835,1.98821,1.98835,8000000.0
2006-03-30 20:54:00,1.98839,1.98842,1.988,1.988,10000000.0
2006-03-30 20:55:00,1.98776,1.98784,1.98771,1.9878,5000000.0
2006-03-30 20:56:00,1.98782,1.98782,1.98772,1.98774,8000000.0
2006-03-30 20:57:00,1.98768,1.98787,1.98768,1.98787,18000000.0
2006-03-30 20:58:00,1.98793,1.98798,1.98791,1.98794,14000000.0
2006-03-30 20:59:00,1.98785,1.98785,1.98762,1.98765,8000000.0
2006-03-30 21:00:00,1.98766,1.98766,1.98754,1.98763,7000000.0
2006-03-30 21:01:00,1.98776,1.98781,1.98769,1.9878,16000000.0
2006-03-30 21:02:00,1.98761,1.98789,1.98753,1.98789,8000000.0
2006-03-30 21:03:00,1.988,1.98816,1.988,1.98816,13000000.0
2006-03-30 21:04:00,1.98816,1.98826,1.98816,1.9882,8000000.0
2006-03-30 21:05:00,1.98829,1.98863,1.98829,1.98863,11000000.0
2006-03-30 21:06:00,1.98891,1.98891,1.98838,1.98838,8000000.0
2006-03-30 21:07:00,1.98809,1.98821,1.98804,1.98811,7000000.0
2006-03-30 21:08:00,1.98815,1.9883,1.98797,1.98797,11000000.0
2006-03-30 21:09:00,1.9876,1.98768,1.9876,1.98768,9000000.0
2006-03-30 21:10:00,1.98795,1.98807,1.98793,1.98807,10000000.0
2006-03-30 21:11:00,1.98785,1.98813,1.98783,1.98813,8000000.0
2006-03-30 21:12:00,1.98828,1.98828,1.98607,1.98795,10000000.0
2006-03-30 21:13:00,1.98789,1.98804,1.98789,1.98804,8000000.0
2006-03-30 21:14:00,1.98845,1.98846,1.98836,1.98836,7000000.0
2006-03-30 21:15:00,1.98822,1.9884,1.98822,1.98834,11000000.0
2006-03-30 21:16:00,1.98841,1.98845,1.9883,1.9883,9000000.0
2006-03-30 21:17:00,1.98823,1.98831,1.98811,1.98829,7000000.0
2006-03-30 21:18:00,1.98821,1.98833,1.98821,1.98833,7000000.0
2006-03-30 21:19:00,1.98832,1.98839,1.98821,1.98827,8000000.0
2006-03-30 21:20:00,1.98841,1.9887,1.98836,1.9887,12000000.0
2006-03-30 21:21:00,1.98894,1.98929,1.98884,1.98929,8000000.0
2006-03-30 21:22:00,1.98933,1.98939,1.9893,1.98939,7000000.0
2006-03-30 21:23:00,1.98971,1.99004,1.98971,1.98991,10000000.0
2006-03-30 21:24:00,1.9898,1.9898,1.98947,1.98947,11000000.0
2006-03-30 21:25:00,1.9897,1.98992,1.98966,1.98992,6000000.0
2006-03-30 21:26:00,1.99008,1.99024,1.99003,1.99003,5000000.0
2006-03-30 21:27:00,1.99018,1.9905,1.99018,1.9905,6000000.0
2006-03-30 21:28:00,1.99045,1.99045,1.99013,1.99013,20000000.0
2006-03-30 21:29:00,1.98991,1.98991,1.98957,1.98969,8000000.0
2006-03-30 21:30:00,1.98924,1.98924,1.98897,1.98897,9000000.0
2006-03-30 21:31:00,1.98879,1.98891,1.98865,1.98882,7000000.0
2006-03-30 21:32:00,1.98881,1.98886,1.98859,1.98886,7000000.0
2006-03-30 21:33:00,1.98901,1.98901,1.98885,1.98899,6000000.0
2006-03-30 21:34:00,1.98893,1.98907,1.98893,1.989,10000000.0
2006-03-30 21:35:00,1.9889,1.9889,1.98874,1.98885,11000000.0
2006-03-30 21:36:00,1.98888,1.98888,1.98874,1.98879,11000000.0
2006-03-30 21:37:00,1.9888,1.9888,1.98862,1.98872,11000000.0
2006-03-30 21:38:00,1.98864,1.98864,1.98811,1.98813,26000000.0
2006-03-30 21:39:00,1.98813,1.98849,1.98807,1.98849,18000000.0
2006-03-30 21:40:00,1.98844,1.9886,1.98839,1.98853,12000000.0
2006-03-30 21:41:00,1.98849,1.98849,1.98826,1.98831,7000000.0
2006-03-30 21:42:00,1.98835,1.98839,1.98826,1.98826,7000000.0
2006-03-30 21:44:00,1.98812,1.98814,1.988,1.98806,18000000.0
2006-03-30 21:46:00,1.98827,1.98849,1.98827,1.98844,6000000.0
2006-03-30 21:47:00,1.98834,1.9885,1.98829,1.98835,10000000.0
2006-03-30 21:48:00,1.98849,1.98877,1.98849,1.98877,7000000.0
2006-03-30 21:49:00,1.9888,1.9889,1.98878,1.9889,8000000.0
2006-03-30 21:51:00,1.98892,1.98897,1.98891,1.98893,7000000.0
2006-03-30 21:52:00,1.9889,1.98896,1.98878,1.98892,7000000.0
2006-03-30 21:53:00,1.98878,1.98887,1.98864,1.98864,8000000.0
2006-03-30 21:54:00,1.98896,1.98924,1.98896,1.98918,9000000.0
2006-03-30 21:55:00,1.98937,1.98941,1.98901,1.98901,11000000.0
2006-03-30 21:56:00,1.989,1.98908,1.989,1.98906,6000000.0
2006-03-30 21:57:00,1.98888,1.98907,1.98887,1.98892,13000000.0
2006-03-30 21:58:00,1.98886,1.98893,1.98876,1.98893,6000000.0
2006-03-30 21:59:00,1.98873,1.98873,1.9884,1.9884,25000000.0
2006-03-30 22:00:00,1.98852,1.98859,1.98845,1.98847,12000000.0
2006-03-30 22:01:00,1.98842,1.98869,1.98839,1.98869,6000000.0
2006-03-30 22:02:00,1.98866,1.98885,1.98866,1.98885,11000000.0
2006-03-30 22:03:00,1.98902,1.9891,1.98902,1.9891,9000000.0
2006-03-30 22:04:00,1.98895,1.98895,1.98843,1.98843,11000000.0
2006-03-30 22:05:00,1.98884,1.98903,1.98884,1.98893,5000000.0
2006-03-30 22:06:00,1.98886,1.989,1.98882,1.98888,8000000.0
2006-03-30 22:07:00,1.98866,1.98866,1.98851,1.98851,15000000.0
2006-03-30 22:08:00,1.98866,1.98887,1.98866,1.98887,6000000.0
2006-03-30 22:09:00,1.9888,1.98897,1.9888,1.98888,13000000.0
2006-03-30 22:10:00,1.98896,1.98912,1.98896,1.98905,9000000.0
2006-03-30 22:11:00,1.98918,1.98918,1.989,1.9891,8000000.0
2006-03-30 22:12:00,1.98898,1.98913,1.98898,1.98898,15000000.0
2006-03-30 22:13:00,1.98896,1.989,1.98896,1.98896,10000000.0
2006-03-30 22:14:00,1.98891,1.98892,1.98886,1.98889,13000000.0
2006-03-30 22:15:00,1.98901,1.9892,1.98901,1.9892,7000000.0
2006-03-30 22:17:00,1.98902,1.9891,1.98902,1.9891,16000000.0
2006-03-30 22:18:00,1.9892,1.9892,1.98903,1.98906,5000000.0
2006-03-30 22:19:00,1.98901,1.98901,1.98881,1.98881,6000000.0
2006-03-30 22:20:00,1.98873,1.98896,1.98846,1.98896,7000000.0
2006-03-30 22:21:00,1.9888,1.98885,1.98877,1.98883,11000000.0
2006-03-30 22:22:00,1.98895,1.98902,1.98891,1.98895,8000000.0
2006-03-30 22:23:00,1.98885,1.98904,1.98885,1.9889,15000000.0
2006-03-30 22:24:00,1.98895,1.98913,1.98895,1.98895,10000000.0
2006-03-30 22:26:00,1.98899,1.98917,1.98888,1.98917,10000000.0
2006-03-30 22:27:00,1.98898,1.98903,1.98895,1.98903,10000000.0
2006-03-30 22:28:00,1.9891,1.9891,1.98897,1.98901,8000000.0
2006-03-30 22:29:00,1.98889,1.98972,1.98889,1.98972,7000000.0
2006-03-30 22:30:00,1.98983,1.98983,1.98972,1.98983,5000000.0
2006-03-30 22:31:00,1.98988,1.98991,1.98971,1.98971,7000000.0
2006-03-30 22:32:00,1.98971,1.98984,1.98967,1.98981,7000000.0
2006-03-30 22:33:00,1.98991,1.99007,1.98989,1.98989,6000000.0
2006-03-30 22:34:00,1.9898,1.98982,1.98947,1.98968,47000000.0
2006-03-30 22:35:00,1.98976,1.98976,1.98955,1.98971,8000000.0
2006-03-30 22:36:00,1.98951,1.98951,1.9894,1.9894,7000000.0
2006-03-30 22:37:00,1.98936,1.98958,1.98936,1.9894,28000000.0
2006-03-30 22:38:00,1.98935,1.98955,1.98935,1.98955,10000000.0
2006-03-30 22:39:00,1.98938,1.98939,1.98929,1.98929,11000000.0
2006-03-30 22:40:00,1.9893,1.98946,1.9893,1.98946,9000000.0
2006-03-30 22:41:00,1.98935,1.98942,1.98934,1.98934,16000000.0
2006-03-30 22:43:00,1.98933,1.9894,1.98933,1.98936,11000000.0
2006-03-30 22:44:00,1.98932,1.98937,1.98922,1.98922,8000000.0
2006-03-30 22:45:00,1.98915,1.98918,1.98905,1.98905,12000000.0
2006-03-30 22:46:00,1.98886,1.98897,1.98877,1.98897,9000000.0
2006-03-30 22:47:00,1.98923,1.98929,1.98922,1.98929,16000000.0
2006-03-30 22:48:00,1.98943,1.98955,1.98942,1.98948,11000000.0
2006-03-30 22:50:00,1.98954,1.98963,1.98952,1.98952,16000000.0
2006-03-30 22:51:00,1.98974,1.98974,1.98958,1.98962,7000000.0
2006-03-30 22:52:00,1.98967,1.98967,1.98954,1.98965,5000000.0
2006-03-30 22:53:00,1.98957,1.98958,1.98947,1.98954,8000000.0
2006-03-30 22:56:00,1.98949,1.98949,1.98932,1.98938,8000000.0
2006-03-30 22:57:00,1.98944,1.98969,1.98932,1.98954,10000000.0
2006-03-30 22:58:00,1.98977,1.98977,1.98957,1.98965,7000000.0
2006-03-30 22:59:00,1.98969,1.98982,1.98967,1.98982,9000000.0
2006-03-30 23:00:00,1.98997,1.98997,1.98987,1.98987,12000000.0
2006-03-30 23:01:00,1.98992,1.99015,1.98992,1.98998,9000000.0
2006-03-30 23:02:00,1.99007,1.99024,1.99004,1.99024,7000000.0
2006-03-30 23:03:00,1.99035,1.99056,1.99035,1.99056,12000000.0
2006-03-30 23:04:00,1.9907,1.99087,1.99061,1.99066,9000000.0
2006-03-30 23:05:00,1.99052,1.99065,1.99052,1.9906,11000000.0
2006-03-30 23:06:00,1.99065,1.99077,1.99065,1.99072,5000000.0
2006-03-30 23:07:00,1.99071,1.99076,1.99066,1.99076,8000000.0
2006-03-30 23:08:00,1.99075,1.99088,1.99061,1.99061,15000000.0
2006-03-30 23:09:00,1.9906,1.9906,1.99051,1.99051,7000000.0
2006-03-30 23:10:00,1.99065,1.99065,1.99051,1.99053,8000000.0
2006-03-30 23:11:00,1.99051,1.99057,1.99041,1.99041,8000000.0
2006-03-30 23:12:00,1.99058,1.99067,1.99044,1.99063,8000000.0
2006-03-30 23:13:00,1.99062,1.99071,1.99052,1.99052,7000000.0
2006-03-30 23:14:00,1.99054,1.99073,1.99053,1.99073,9000000.0
2006-03-30 23:16:00,1.99075,1.99085,1.99067,1.99077,9000000.0
2006-03-30 23:17:00,1.99063,1.99085,1.99063,1.99085,7000000.0
2006-03-30 23:18:00,1.99081,1.99087,1.99042,1.99087,7000000.0
2006-03-30 23:19:00,1.99104,1.99105,1.99067,1.99095,9000000.0
2006-03-30 23:21:00,1.99081,1.99081,1.99054,1.99064,5000000.0
2006-03-30 23:22:00,1.99061,1.99093,1.99061,1.99077,7000000.0
2006-03-30 23:26:00,1.99085,1.99093,1.99083,1.99093,5000000.0
2006-03-30 23:27:00,1.99133,1.9914,1.99129,1.9913,5000000.0
2006-03-30 23:29:00,1.99117,1.99122,1.99116,1.9912,25000000.0
2006-03-30 23:30:00,1.99105,1.99122,1.99105,1.99114,7000000.0
2006-03-30 23:31:00,1.99091,1.99098,1.99086,1.99086,14000000.0
2006-03-30 23:33:00,1.99087,1.99097,1.99087,1.99097,5000000.0
2006-03-30 23:34:00,1.99095,1.99095,1.99071,1.99071,6000000.0
2006-03-30 23:35:00,1.99082,1.99082,1.99073,1.99079,12000000.0
2006-03-30 23:36:00,1.99093,1.99101,1.99075,1.99101,9000000.0
2006-03-30 23:37:00,1.99089,1.99103,1.99089,1.99096,8000000.0
2006-03-30 23:38:00,1.99085,1.99095,1.9908,1.99095,8000000.0
2006-03-30 23:39:00,1.99077,1.99083,1.9906,1.99071,11000000.0
2006-03-30 23:40:00,1.99078,1.99078,1.99039,1.99043,21000000.0
2006-03-30 23:41:00,1.99074,1.99074,1.99049,1.99061,7000000.0
2006-03-30 23:42:00,1.99033,1.99033,1.9902,1.99023,19000000.0
2006-03-30 23:43:00,1.99021,1.9903,1.99019,1.9903,7000000.0
2006-03-30 23:44:00,1.99026,1.99047,1.99026,1.9903,8000000.0
2006-03-30 23:45:00,1.99032,1.9905,1.99029,1.9905,7000000.0
2006-03-30 23:46:00,1.99031,1.99031,1.99024,1.99028,8000000.0
2006-03-30 23:47:00,1.99032,1.99032,1.9902,1.9902,7000000.0
2006-03-30 23:48:00,1.99025,1.99028,1.99005,1.99028,8000000.0
2006-03-30 23:49:00,1.99032,1.99032,1.99006,1.99006,8000000.0
2006-03-30 23:50:00,1.98992,1.9901,1.9898,1.9898,8000000.0
2006-03-30 23:51:00,1.98982,1.98982,1.98958,1.98958,7000000.0
2006-03-30 23:52:00,1.98964,1.98977,1.98964,1.98977,7000000.0
2006-03-30 23:53:00,1.98963,1.98988,1.98963,1.98979,10000000.0
2006-03-30 23:54:00,1.98938,1.98966,1.98936,1.98936,7000000.0
2006-03-30 23:55:00,1.98942,1.98942,1.98934,1.98941,9000000.0
2006-03-30 23:56:00,1.98929,1.98953,1.98921,1.98947,12000000.0
2006-03-30 23:58:00,1.98962,1.98968,1.98943,1.98943,8000000.0
2006-03-30 23:59:00,1.98982,1.99035,1.98982,1.99035,6000000.0
2006-03-31 00:24:00,1.9903,1.99053,1.9877,1.9877,8000000.0
2006-03-31 00:25:00,1.98267,1.98267,1.9826,1.9826,11000000.0
2006-03-31 00:26:00,1.98283,1.98283,1.98233,1.98233,7000000.0
2006-03-31 00:27:00,1.9821,1.98261,1.9821,1.9826,10000000.0
2006-03-31 00:28:00,1.9825,1.98257,1.98078,1.98078,8000000.0
2006-03-31 00:29:00,1.98062,1.98072,1.98056,1.98071,6000000.0
2006-03-31 00:30:00,1.9807,1.98086,1.9807,1.98078,7000000.0
2006-03-31 00:31:00,1.98058,1.98061,1.98053,1.98053,7000000.0
2006-03-31 00:32:00,1.98035,1.98047,1.98023,1.98047,7000000.0
2006-03-31 00:33:00,1.98046,1.98046,1.98027,1.98045,7000000.0
2006-03-31 00:34:00,1.98044,1.98046,1.98031,1.98039,7000000.0
2006-03-31 00:36:00,1.98079,1.98139,1.98079,1.98139,5000000.0
2006-03-31 00:38:00,1.98089,1.98091,1.9807,1.98087,7000000.0
2006-03-31 00:39:00,1.98066,1.98074,1.98031,1.98031,10000000.0
2006-03-31 00:40:00,1.98004,1.98058,1.98004,1.98058,7000000.0
2006-03-31 00:41:00,1.98103,1.98106,1.98097,1.98102,6000000.0
2006-03-31 00:42:00,1.98066,1.98066,1.98046,1.98046,8000000.0
2006-03-31 00:43:00,1.98052,1.98064,1.98041,1.98064,5000000.0
2006-03-31 00:44:00,1.98054,1.98054,1.9798,1.98016,11000000.0
2006-03-31 00:45:00,1.98038,1.98088,1.98038,1.98088,7000000.0
2006-03-31 00:46:00,1.98072,1.98072,1.98046,1.98046,10000000.0
2006-03-31 00:47:00,1.98039,1.98052,1.98037,1.98041,7000000.0
2006-03-31 00:48:00,1.98026,1.98026,1.97997,1.97999,8000000.0
2006-03-31 00:49:00,1.97991,1.97994,1.97973,1.97989,5000000.0
2006-03-31 00:50:00,1.97981,1.98028,1.97981,1.98028,10000000.0
2006-03-31 00:51:00,1.98051,1.98062,1.98033,1.98049,7000000.0
2006-03-31 00:52:00,1.98062,1.98106,1.98062,1.98087,7000000.0
2006-03-31 00:53:00,1.98094,1.98132,1.98094,1.9813,11000000.0
2006-03-31 00:54:00,1.98136,1.98186,1.98135,1.98186,10000000.0
2006-03-31 00:55:00,1.98241,1.98246,1.98232,1.98242,7000000.0
2006-03-31 00:56:00,1.98147,1.98174,1.98138,1.98174,6000000.0
2006-03-31 00:57:00,1.98201,1.98206,1.98178,1.98178,8000000.0
2006-03-31 00:59:00,1.98155,1.98161,1.98152,1.98161,7000000.0
2006-03-31 01:01:00,1.98147,1.98147,1.98112,1.98122,12000000.0
2006-03-31 01:02:00,1.98124,1.9814,1.98109,1.98115,8000000.0
2006-03-31 01:03:00,1.98131,1.98131,1.98096,1.98098,7000000.0
2006-03-31 01:04:00,1.98104,1.98156,1.98104,1.9814,8000000.0
2006-03-31 01:05:00,1.98187,1.98203,1.98181,1.9819,7000000.0
2006-03-31 01:06:00,1.98185,1.98185,1.98131,1.98135,8000000.0
2006-03-31 01:07:00,1.98152,1.98207,1.98152,1.98207,11000000.0
2006-03-31 01:08:00,1.98216,1.98245,1.982,1.98244,10000000.0
2006-03-31 01:09:00,1.98261,1.98271,1.98245,1.98245,8000000.0
2006-03-31 01:10:00,1.98205,1.98261,1.98205,1.98261,10000000.0
2006-03-31 01:11:00,1.98301,1.98305,1.98284,1.98285,11000000.0
2006-03-31 01:12:00,1.98285,1.98285,1.98275,1.98279,8000000.0
2006-03-31 01:13:00,1.98285,1.98316,1.98285,1.98286,8000000.0
2006-03-31 01:14:00,1.98353,1.98353,1.98306,1.98306,10000000.0
2006-03-31 01:15:00,1.98287,1.98287,1.98223,1.98223,10000000.0
2006-03-31 01:16:00,1.98271,1.98271,1.98255,1.9826,8000000.0
2006-03-31 01:18:00,1.98239,1.98242,1.98164,1.98164,10000000.0
2006-03-31 01:19:00,1.98157,1.98157,1.98123,1.98123,11000000.0
2006-03-31 01:20:00,1.98135,1.98168,1.98135,1.98149,13000000.0
2006-03-31 01:21:00,1.98151,1.98165,1.98151,1.98151,7000000.0
2006-03-31 01:22:00,1.98131,1.98156,1.98131,1.98156,7000000.0
2006-03-31 01:24:00,1.98187,1.98189,1.98176,1.98185,7000000.0
2006-03-31 01:26:00,1.98166,1.98171,1.98151,1.98171,14000000.0
2006-03-31 01:27:00,1.98168,1.98168,1.98118,1.98118,15000000.0
2006-03-31 01:28:00,1.98108,1.9814,1.98101,1.9814,9000000.0
2006-03-31 01:29:00,1.98115,1.98144,1.98108,1.98139,10000000.0
2006-03-31 01:30:00,1.98144,1.9815,1.98138,1.98142,10000000.0
2006-03-31 01:31:00,1.98119,1.98119,1.98086,1.98096,7000000.0
2006-03-31 01:32:00,1.98095,1.98108,1.98072,1.98108,18000000.0
2006-03-31 01:33:00,1.98088,1.98112,1.98082,1.98112,11000000.0
2006-03-31 01:34:00,1.98125,1.98151,1.98125,1.98151,16000000.0
2006-03-31 01:35:00,1.98164,1.98167,1.98155,1.98163,8000000.0
2006-03-31 01:36:00,1.98146,1.98146,1.98113,1.98113,9000000.0
2006-03-31 01:37:00,1.98118,1.98178,1.98107,1.98178,5000000.0
2006-03-31 01:38:00,1.98195,1.98226,1.98195,1.98225,12000000.0
2006-03-31 01:39:00,1.9827,1.98294,1.9827,1.98294,12000000.0
2006-03-31 01:40:00,1.98289,1.98307,1.98289,1.98307,7000000.0
2006-03-31 01:41:00,1.98302,1.98302,1.98247,1.98247,11000000.0
2006-03-31 01:42:00,1.98175,1.98188,1.98175,1.98186,7000000.0
2006-03-31 01:44:00,1.98213,1.98216,1.982,1.98216,7000000.0
2006-03-31 01:46:00,1.98237,1.98263,1.98237,1.98255,7000000.0
2006-03-31 01:47:00,1.98251,1.98277,1.98251,1.98275,14000000.0
2006-03-31 01:48:00,1.98284,1.98284,1.98266,1.9827,7000000.0
2006-03-31 01:49:00,1.98251,1.98256,1.98233,1.98254,8000000.0
2006-03-31 01:54:00,1.98276,1.98288,1.98274,1.98278,9000000.0
2006-03-31 01:55:00,1.98277,1.98288,1.98268,1.98276,11000000.0
2006-03-31 01:56:00,1.983,1.98316,1.98289,1.98293,17000000.0
2006-03-31 01:57:00,1.98311,1.98311,1.98298,1.98302,13000000.0
2006-03-31 01:58:00,1.98314,1.9835,1.98314,1.98336,10000000.0
2006-03-31 01:59:00,1.98336,1.98336,1.98275,1.98275,7000000.0
2006-03-31 02:00:00,1.98264,1.98305,1.98264,1.98305,10000000.0
2006-03-31 02:02:00,1.98313,1.98321,1.983,1.98319,7000000.0
2006-03-31 02:04:00,1.98317,1.98317,1.98296,1.983,7000000.0
2006-03-31 02:05:00,1.98289,1.98313,1.98273,1.9828,10000000.0
2006-03-31 02:06:00,1.98263,1.98263,1.98242,1.98242,10000000.0
2006-03-31 02:07:00,1.98309,1.98334,1.98298,1.98298,8000000.0
2006-03-31 02:08:00,1.98293,1.98327,1.98293,1.98327,8000000.0
2006-03-31 02:09:00,1.98315,1.98347,1.98315,1.98347,7000000.0
2006-03-31 02:10:00,1.98333,1.98333,1.98311,1.98311,9000000.0
2006-03-31 02:11:00,1.98333,1.98333,1.98297,1.98308,8000000.0
2006-03-31 02:12:00,1.98313,1.98325,1.98288,1.98325,8000000.0
2006-03-31 02:13:00,1.98328,1.98328,1.98316,1.98325,7000000.0
2006-03-31 02:14:00,1.9831,1.98329,1.98306,1.98329,9000000.0
2006-03-31 02:15:00,1.98325,1.98359,1.98325,1.98349,8000000.0
2006-03-31 02:16:00,1.98383,1.98445,1.98383,1.98416,8000000.0
2006-03-31 02:17:00,1.98425,1.98469,1.98425,1.98469,6000000.0
2006-03-31 02:18:00,1.98506,1.98565,1.98506,1.98532,7000000.0
2006-03-31 02:19:00,1.98516,1.98516,1.98413,1.98413,11000000.0
2006-03-31 02:20:00,1.98433,1.98444,1.98431,1.98444,6000000.0
2006-03-31 02:21:00,1.98371,1.98371,1.98289,1.98318,7000000.0
2006-03-31 02:22:00,1.98334,1.98334,1.98313,1.98313,8000000.0
2006-03-31 02:23:00,1.98295,1.98326,1.98295,1.9832,10000000.0
2006-03-31 02:24:00,1.98345,1.98345,1.9832,1.9832,11000000.0
2006-03-31 02:25:00,1.98352,1.98352,1.98314,1.98314,11000000.0
2006-03-31 02:26:00,1.98325,1.98331,1.98319,1.98319,8000000.0
2006-03-31 02:27:00,1.9833,1.98429,1.9833,1.98426,9000000.0
2006-03-31 02:28:00,1.98473,1.98473,1.98438,1.9844,10000000.0
2006-03-31 02:29:00,1.98458,1.98461,1.98441,1.98458,7000000.0
2006-03-31 02:30:00,1.98403,1.98403,1.98346,1.98348,5000000.0
2006-03-31 02:31:00,1.98346,1.98346,1.98289,1.983,8000000.0
2006-03-31 02:32:00,1.9832,1.98366,1.9832,1.98363,8000000.0
2006-03-31 02:33:00,1.98418,1.98458,1.98418,1.98434,8000000.0
2006-03-31 02:34:00,1.984,1.98407,1.98391,1.98402,7000000.0
2006-03-31 02:35:00,1.98392,1.98392,1.98342,1.98342,11000000.0
2006-03-31 02:36:00,1.98293,1.98391,1.98293,1.98391,7000000.0
2006-03-31 02:37:00,1.98452,1.98452,1.98425,1.98435,7000000.0
2006-03-31 02:38:00,1.98399,1.98399,1.98358,1.98358,7000000.0
2006-03-31 02:39:00,1.98379,1.98414,1.98379,1.98414,8000000.0
2006-03-31 02:40:00,1.98382,1.98382,1.98292,1.98292,7000000.0
2006-03-31 02:41:00,1.98313,1.98316,1.98303,1.98307,8000000.0
2006-03-31 02:42:00,1.98345,1.98403,1.98345,1.98403,3000000.0
2006-03-31 02:43:00,1.9842,1.9842,1.98394,1.98404,9000000.0
2006-03-31 02:44:00,1.98398,1.98413,1.98398,1.98406,7000000.0
2006-03-31 02:46:00,1.98397,1.98413,1.98392,1.98413,8000000.0
2006-03-31 02:47:00,1.98408,1.98408,1.98385,1.98393,9000000.0
2006-03-31 02:48:00,1.98386,1.984,1.98386,1.984,8000000.0
2006-03-31 02:49:00,1.98389,1.98394,1.98368,1.9839,11000000.0
2006-03-31 02:50:00,1.98426,1.98441,1.98426,1.98438,7000000.0
2006-03-31 02:51:00,1.98504,1.98651,1.98504,1.98587,8000000.0
2006-03-31 02:52:00,1.98567,1.98594,1.98527,1.98594,6000000.0
2006-03-31 02:53:00,1.98626,1.98681,1.98626,1.98681,8000000.0
2006-03-31 02:54:00,1.98674,1.98689,1.98626,1.98626,8000000.0
2006-03-31 02:55:00,1.98645,1.98701,1.98645,1.98701,8000000.0
2006-03-31 02:56:00,1.9878,1.98821,1.9878,1.98821,7000000.0
2006-03-31 02:57:00,1.98825,1.98859,1.98802,1.98859,8000000.0
2006-03-31 02:58:00,1.98844,1.98844,1.98804,1.98819,6000000.0
2006-03-31 02:59:00,1.98798,1.98811,1.98773,1.98773,9000000.0
2006-03-31 03:00:00,1.98663,1.98709,1.98636,1.98645,10000000.0
2006-03-31 03:01:00,1.98649,1.98731,1.98649,1.98729,8000000.0
2006-03-31 03:02:00,1.98701,1.98701,1.98663,1.98669,11000000.0
2006-03-31 03:03:00,1.98705,1.98722,1.98694,1.98694,7000000.0
2006-03-31 03:04:00,1.98697,1.98739,1.98692,1.98706,7000000.0
2006-03-31 03:05:00,1.98708,1.98742,1.98708,1.98732,8000000.0
2006-03-31 03:06:00,1.98722,1.98723,1.98708,1.98717,8000000.0
2006-03-31 03:07:00,1.98714,1.98734,1.98714,1.98734,8000000.0
2006-03-31 03:08:00,1.98726,1.98804,1.98726,1.98804,5000000.0
2006-03-31 03:09:00,1.98828,1.98832,1.98809,1.98809,8000000.0
2006-03-31 03:10:00,1.98791,1.98823,1.98786,1.98823,7000000.0
2006-03-31 03:11:00,1.98785,1.98862,1.98785,1.98851,10000000.0
2006-03-31 03:12:00,1.9884,1.98848,1.98829,1.98834,7000000.0
2006-03-31 03:13:00,1.98808,1.98808,1.98648,1.98667,11000000.0
2006-03-31 03:14:00,1.98539,1.98539,1.98296,1.98308,11000000.0
2006-03-31 03:15:00,1.98415,1.98542,1.98415,1.98485,7000000.0
2006-03-31 03:16:00,1.98444,1.98444,1.98314,1.98314,7000000.0
2006-03-31 03:17:00,1.98245,1.98245,1.9817,1.98215,11000000.0
2006-03-31 03:18:00,1.982,1.98215,1.982,1.98208,10000000.0
2006-03-31 03:19:00,1.98156,1.98156,1.98119,1.98134,6000000.0
2006-03-31 03:20:00,1.98128,1.9814,1.98105,1.98105,7000000.0
2006-03-31 03:21:00,1.98096,1.98108,1.98038,1.98108,7000000.0
2006-03-31 03:22:00,1.98088,1.98118,1.98064,1.98118,7000000.0
2006-03-31 03:23:00,1.98129,1.98155,1.98129,1.98132,7000000.0
2006-03-31 03:24:00,1.98117,1.98178,1.97938,1.98178,8000000.0
2006-03-31 03:25:00,1.98189,1.98189,1.98171,1.98189,8000000.0
2006-03-31 03:26:00,1.98203,1.9822,1.98203,1.98203,11000000.0
2006-03-31 03:27:00,1.98206,1.98221,1.98206,1.98216,8000000.0
2006-03-31 03:28:00,1.98235,1.98321,1.9823,1.98321,10000000.0
2006-03-31 03:29:00,1.98354,1.98428,1.98354,1.98428,11000000.0
2006-03-31 03:30:00,1.98444,1.98444,1.98397,1.98397,7000000.0
2006-03-31 03:31:00,1.9839,1.98402,1.9839,1.98402,9000000.0
2006-03-31 03:32:00,1.98313,1.98347,1.98284,1.98347,6000000.0
2006-03-31 03:33:00,1.98418,1.98427,1.98413,1.98419,7000000.0
2006-03-31 03:34:00,1.98408,1.98468,1.98408,1.98468,8000000.0
2006-03-31 03:35:00,1.98457,1.98491,1.98457,1.98472,10000000.0
2006-03-31 03:36:00,1.98442,1.98463,1.98442,1.98463,5000000.0
2006-03-31 03:38:00,1.98458,1.98458,1.98393,1.98395,7000000.0
2006-03-31 03:39:00,1.9836,1.9836,1.98312,1.98319,8000000.0
2006-03-31 03:40:00,1.98345,1.98365,1.98345,1.98359,5000000.0
2006-03-31 03:41:00,1.98367,1.98371,1.98343,1.98371,10000000.0
2006-03-31 03:42:00,1.98332,1.98348,1.98331,1.98334,10000000.0
2006-03-31 03:43:00,1.98381,1.98436,1.98381,1.98416,8000000.0
2006-03-31 03:44:00,1.9839,1.9839,1.98304,1.98304,4000000.0
2006-03-31 03:45:00,1.98296,1.9831,1.98289,1.9831,8000000.0
2006-03-31 03:46:00,1.98306,1.98309,1.98295,1.98295,7000000.0
2006-03-31 03:47:00,1.983,1.98314,1.98295,1.98295,7000000.0
2006-03-31 03:48:00,1.98307,1.9831,1.98266,1.98266,8000000.0
2006-03-31 03:49:00,1.98234,1.98265,1.98229,1.98265,8000000.0
2006-03-31 03:50:00,1.98283,1.98302,1.98282,1.9829,8000000.0
2006-03-31 03:51:00,1.98287,1.98287,1.98268,1.98272,9000000.0
2006-03-31 03:52:00,1.98272,1.98289,1.98269,1.98287,8000000.0
2006-03-31 03:53:00,1.98279,1.98279,1.9825,1.9825,10000000.0
2006-03-31 03:54:00,1.98288,1.98298,1.98277,1.98277,7000000.0
2006-03-31 03:55:00,1.98283,1.98283,1.98247,1.98247,7000000.0
2006-03-31 03:56:00,1.9824,1.98359,1.98226,1.98359,7000000.0
2006-03-31 03:57:00,1.98418,1.98421,1.98341,1.98341,8000000.0
2006-03-31 03:58:00,1.9832,1.98369,1.98164,1.98369,7000000.0
2006-03-31 03:59:00,1.98387,1.98395,1.98378,1.98378,7000000.0
2006-03-31 04:00:00,1.98394,1.98394,1.98369,1.98389,6000000.0
2006-03-31 04:01:00,1.98317,1.98317,1.98295,1.98297,7000000.0
2006-03-31 04:02:00,1.98303,1.98379,1.98301,1.98379,8000000.0
2006-03-31 04:03:00,1.98401,1.98404,1.9837,1.9837,8000000.0
2006-03-31 04:04:00,1.98361,1.98396,1.98361,1.98376,8000000.0
2006-03-31 04:05:00,1.98382,1.98401,1.98369,1.98383,8000000.0
2006-03-31 04:06:00,1.98368,1.98381,1.98365,1.98381,9000000.0
2006-03-31 04:07:00,1.98384,1.98396,1.98373,1.98387,11000000.0
2006-03-31 04:08:00,1.9839,1.9839,1.98364,1.98369,6000000.0
2006-03-31 04:09:00,1.98374,1.98377,1.98367,1.98371,7000000.0
2006-03-31 04:10:00,1.98364,1.98426,1.98364,1.98426,8000000.0
2006-03-31 04:11:00,1.98434,1.98546,1.98434,1.98546,7000000.0
2006-03-31 04:12:00,1.98551,1.98551,1.9853,1.98542,7000000.0
2006-03-31 04:13:00,1.98531,1.98531,1.98496,1.98496,8000000.0
2006-03-31 04:14:00,1.98522,1.98539,1.98508,1.98508,7000000.0
2006-03-31 04:15:00,1.98509,1.98528,1.98509,1.98526,7000000.0
2006-03-31 04:16:00,1.98507,1.98552,1.98507,1.98552,4000000.0
2006-03-31 04:18:00,1.98547,1.98547,1.9853,1.9853,8000000.0
2006-03-31 04:19:00,1.98528,1.98528,1.98496,1.98507,8000000.0
2006-03-31 04:20:00,1.98488,1.985,1.9847,1.98499,10000000.0
2006-03-31 04:21:00,1.98491,1.98515,1.98491,1.98497,8000000.0
2006-03-31 04:22:00,1.98556,1.98573,1.98547,1.98573,9000000.0
2006-03-31 04:23:00,1.98591,1.98596,1.98581,1.98593,7000000.0
2006-03-31 04:24:00,1.98565,1.98587,1.98565,1.98587,9000000.0
2006-03-31 04:25:00,1.9858,1.9858,1.98547,1.98547,7000000.0
2006-03-31 04:26:00,1.98535,1.9855,1.98533,1.98533,7000000.0
2006-03-31 04:27:00,1.98527,1.98527,1.98514,1.98514,8000000.0
2006-03-31 04:28:00,1.98514,1.98523,1.98501,1.98523,7000000.0
2006-03-31 04:30:00,1.98513,1.98513,1.98492,1.98511,9000000.0
2006-03-31 04:31:00,1.98521,1.98532,1.98511,1.98526,10000000.0
2006-03-31 04:32:00,1.98517,1.98536,1.98491,1.98536,9000000.0
2006-03-31 04:33:00,1.98542,1.98557,1.98534,1.98534,8000000.0
2006-03-31 04:34:00,1.98538,1.98538,1.98525,1.98526,7000000.0
2006-03-31 04:35:00,1.98524,1.98524,1.98485,1.98485,7000000.0
2006-03-31 04:36:00,1.98496,1.98529,1.98496,1.98529,6000000.0
2006-03-31 04:37:00,1.98527,1.98527,1.98508,1.98508,11000000.0
2006-03-31 04:39:00,1.98521,1.98529,1.98517,1.98519,9000000.0
2006-03-31 04:40:00,1.98549,1.98612,1.98543,1.98612,9000000.0
2006-03-31 04:41:00,1.98629,1.98644,1.98629,1.98644,8000000.0
2006-03-31 04:42:00,1.9864,1.9864,1.98626,1.98631,7000000.0
2006-03-31 04:43:00,1.98614,1.98621,1.98585,1.98585,11000000.0
2006-03-31 04:44:00,1.98613,1.98652,1.98613,1.98623,9000000.0
2006-03-31 04:45:00,1.986,1.986,1.98549,1.98562,8000000.0
2006-03-31 04:46:00,1.98583,1.98602,1.98572,1.98572,6000000.0
2006-03-31 04:50:00,1.98577,1.98577,1.98571,1.98571,2000000.0
2006-03-31 04:51:00,1.9858,1.9858,1.98557,1.98577,7000000.0
2006-03-31 04:52:00,1.98587,1.9859,1.98574,1.98582,10000000.0
2006-03-31 04:55:00,1.98579,1.98592,1.98577,1.98592,8000000.0
2006-03-31 04:56:00,1.98582,1.98583,1.9857,1.9857,7000000.0
2006-03-31 04:57:00,1.98566,1.98579,1.98566,1.98567,8000000.0
2006-03-31 04:58:00,1.98571,1.98597,1.98571,1.98597,8000000.0
2006-03-31 04:59:00,1.9859,1.9859,1.98568,1.98571,8000000.0
2006-03-31 05:00:00,1.98561,1.98574,1.9856,1.98564,7000000.0
2006-03-31 05:02:00,1.98589,1.98593,1.98572,1.98591,7000000.0
2006-03-31 05:03:00,1.98586,1.9859,1.98576,1.9859,7000000.0
2006-03-31 05:04:00,1.98563,1.98589,1.98563,1.98582,7000000.0
2006-03-31 05:05:00,1.98563,1.9859,1.98553,1.9859,8000000.0
2006-03-31 05:06:00,1.98591,1.98624,1.98591,1.9862,8000000.0
2006-03-31 05:07:00,1.98646,1.98646,1.98602,1.98622,8000000.0
2006-03-31 05:08:00,1.98628,1.98632,1.98613,1.98613,10000000.0
2006-03-31 05:10:00,1.98625,1.98625,1.98609,1.98611,7000000.0
2006-03-31 05:11:00,1.98613,1.98638,1.98612,1.98612,8000000.0
2006-03-31 05:12:00,1.98606,1.98639,1.98606,1.98636,11000000.0
2006-03-31 05:14:00,1.9862,1.98632,1.98615,1.98621,11000000.0
2006-03-31 05:15:00,1.98598,1.98598,1.98555,1.98555,11000000.0
2006-03-31 05:16:00,1.98571,1.98571,1.98552,1.98552,9000000.0
2006-03-31 05:17:00,1.98537,1.98554,1.98537,1.98543,8000000.0
2006-03-31 05:18:00,1.98533,1.98557,1.9853,1.98538,8000000.0
2006-03-31 05:19:00,1.98543,1.98579,1.98536,1.98579,7000000.0
2006-03-31 05:21:00,1.98577,1.98587,1.98568,1.98568,8000000.0
2006-03-31 05:22:00,1.9855,1.98569,1.9855,1.98557,7000000.0
2006-03-31 05:24:00,1.98573,1.98637,1.98573,1.98628,7000000.0
2006-03-31 05:25:00,1.98641,1.98645,1.98638,1.98641,7000000.0
2006-03-31 05:27:00,1.98631,1.98646,1.98623,1.98638,8000000.0
2006-03-31 05:29:00,1.98643,1.98644,1.98623,1.98635,7000000.0
2006-03-31 05:30:00,1.98643,1.98643,1.98621,1.98621,7000000.0
2006-03-31 05:31:00,1.98635,1.98645,1.98618,1.98645,8000000.0
2006-03-31 05:34:00,1.98637,1.98637,1.98564,1.98564,5000000.0
2006-03-31 05:35:00,1.98548,1.98559,1.98529,1.98534,7000000.0
2006-03-31 05:36:00,1.98554,1.98582,1.98554,1.98577,11000000.0
2006-03-31 05:37:00,1.98582,1.98595,1.98582,1.98592,7000000.0
2006-03-31 05:38:00,1.98589,1.98592,1.98555,1.98555,6000000.0
2006-03-31 05:39:00,1.98602,1.9861,1.986,1.9861,7000000.0
2006-03-31 05:40:00,1.98602,1.9861,1.9858,1.98582,8000000.0
2006-03-31 05:41:00,1.98577,1.98578,1.9857,1.98573,8000000.0
2006-03-31 05:42:00,1.98576,1.9858,1.98564,1.98579,7000000.0
2006-03-31 05:43:00,1.98577,1.98577,1.98547,1.98555,9000000.0
2006-03-31 05:44:00,1.98569,1.98569,1.98534,1.98536,8000000.0
2006-03-31 05:46:00,1.98522,1.9853,1.98522,1.98522,5000000.0
2006-03-31 05:47:00,1.98537,1.98555,1.98531,1.98531,8000000.0
2006-03-31 05:48:00,1.9852,1.98529,1.98519,1.98528,7000000.0
2006-03-31 05:49:00,1.98511,1.98518,1.98488,1.98488,8000000.0
2006-03-31 05:50:00,1.98489,1.98489,1.98467,1.98467,9000000.0
2006-03-31 05:51:00,1.98421,1.98437,1.98421,1.98435,8000000.0
2006-03-31 05:52:00,1.98411,1.9842,1.98404,1.98404,8000000.0
2006-03-31 05:53:00,1.98405,1.98442,1.98405,1.98442,7000000.0
2006-03-31 05:54:00,1.98454,1.98476,1.98454,1.98476,10000000.0
2006-03-31 05:55:00,1.98452,1.98456,1.98445,1.98449,8000000.0
2006-03-31 05:56:00,1.98451,1.98451,1.98444,1.98446,5000000.0
2006-03-31 06:00:00,1.98382,1.98413,1.98382,1.98413,8000000.0
2006-03-31 06:01:00,1.984,1.98405,1.9839,1.9839,7000000.0
2006-03-31 06:02:00,1.98433,1.98441,1.98423,1.98423,7000000.0
2006-03-31 06:03:00,1.98358,1.9842,1.98358,1.98412,8000000.0
2006-03-31 06:04:00,1.98424,1.98432,1.98419,1.98432,7000000.0
2006-03-31 06:05:00,1.98437,1.98456,1.98422,1.98456,7000000.0
2006-03-31 06:08:00,1.98448,1.98469,1.98447,1.98462,6000000.0
2006-03-31 06:09:00,1.98468,1.98468,1.9843,1.98431,8000000.0
2006-03-31 06:10:00,1.98439,1.98439,1.98414,1.98414,8000000.0
2006-03-31 06:11:00,1.98439,1.98442,1.98417,1.98442,8000000.0
2006-03-31 06:13:00,1.98431,1.9851,1.98431,1.98509,8000000.0
2006-03-31 06:14:00,1.98514,1.98514,1.98498,1.98512,7000000.0
2006-03-31 06:15:00,1.98512,1.98512,1.98496,1.98496,8000000.0
2006-03-31 06:16:00,1.98514,1.98514,1.9849,1.9849,5000000.0
2006-03-31 06:17:00,1.98467,1.98495,1.98467,1.98495,7000000.0
2006-03-31 06:18:00,1.98489,1.98503,1.98484,1.98493,9000000.0
2006-03-31 06:19:00,1.98486,1.98495,1.98469,1.98469,7000000.0
2006-03-31 06:20:00,1.98479,1.9848,1.98474,1.98475,4000000.0
2006-03-31 06:21:00,1.98471,1.98472,1.98454,1.98464,8000000.0
2006-03-31 06:22:00,1.98457,1.98459,1.98435,1.98435,8000000.0
2006-03-31 06:23:00,1.98429,1.98443,1.98423,1.98431,8000000.0
2006-03-31 06:24:00,1.98413,1.9844,1.98413,1.98431,11000000.0
2006-03-31 06:25:00,1.98442,1.98447,1.98431,1.98437,11000000.0
2006-03-31 06:26:00,1.98435,1.98442,1.98421,1.98427,11000000.0
2006-03-31 06:27:00,1.98429,1.98445,1.98427,1.98427,7000000.0
2006-03-31 06:28:00,1.98419,1.98419,1.98393,1.98397,8000000.0
2006-03-31 06:30:00,1.98399,1.98399,1.98385,1.98385,8000000.0
2006-03-31 06:31:00,1.98385,1.98391,1.9837,1.98391,7000000.0
2006-03-31 06:32:00,1.984,1.98412,1.984,1.98403,6000000.0
2006-03-31 06:33:00,1.98414,1.98441,1.98414,1.98441,7000000.0
2006-03-31 06:34:00,1.9844,1.9844,1.9841,1.98423,7000000.0
2006-03-31 06:35:00,1.98445,1.98474,1.98445,1.98449,11000000.0
2006-03-31 06:36:00,1.98435,1.98445,1.9842,1.9842,5000000.0
2006-03-31 06:37:00,1.98435,1.98466,1.9843,1.98465,10000000.0
2006-03-31 06:38:00,1.98444,1.98444,1.98432,1.98432,2000000.0
2006-03-31 06:39:00,1.98415,1.98447,1.98414,1.98439,11000000.0
2006-03-31 06:43:00,1.98404,1.9842,1.98404,1.9842,7000000.0
2006-03-31 06:45:00,1.98428,1.98474,1.98428,1.98474,8000000.0
2006-03-31 06:46:00,1.98486,1.98488,1.98459,1.98488,10000000.0
2006-03-31 06:47:00,1.98494,1.985,1.98492,1.98495,8000000.0
2006-03-31 06:48:00,1.98505,1.98505,1.98477,1.98478,7000000.0
2006-03-31 06:51:00,1.98495,1.98498,1.98488,1.98493,10000000.0
2006-03-31 06:52:00,1.98497,1.98497,1.98481,1.98491,8000000.0
2006-03-31 06:53:00,1.98493,1.98494,1.98475,1.98481,8000000.0
2006-03-31 06:55:00,1.98486,1.98513,1.98463,1.98507,7000000.0
2006-03-31 06:57:00,1.98529,1.98593,1.98529,1.98593,7000000.0
2006-03-31 06:59:00,1.98607,1.98612,1.98594,1.98612,7000000.0
2006-03-31 07:00:00,1.98597,1.98605,1.98594,1.98594,7000000.0
2006-03-31 07:01:00,1.98597,1.98609,1.98585,1.98609,7000000.0
2006-03-31 07:02:00,1.98604,1.98604,1.98585,1.98585,7000000.0
2006-03-31 07:03:00,1.98572,1.98581,1.98567,1.98579,7000000.0
2006-03-31 07:04:00,1.98592,1.98631,1.98592,1.98631,8000000.0
2006-03-31 07:05:00,1.98627,1.98627,1.98608,1.98614,11000000.0
2006-03-31 07:06:00,1.98601,1.98646,1.98601,1.98625,11000000.0
2006-03-31 07:07:00,1.98626,1.98655,1.98619,1.98655,11000000.0
2006-03-31 07:08:00,1.9866,1.9866,1.98638,1.98649,9000000.0
2006-03-31 07:09:00,1.98648,1.98651,1.98637,1.98648,8000000.0
2006-03-31 07:10:00,1.98637,1.98666,1.98637,1.98666,7000000.0
2006-03-31 07:11:00,1.98686,1.98697,1.98675,1.98683,10000000.0
2006-03-31 07:12:00,1.9869,1.98703,1.9869,1.98703,7000000.0
2006-03-31 07:13:00,1.98696,1.98712,1.98696,1.98698,8000000.0
2006-03-31 07:14:00,1.98692,1.98695,1.98682,1.98683,7000000.0
2006-03-31 07:15:00,1.987,1.98775,1.987,1.98758,10000000.0
2006-03-31 07:17:00,1.98777,1.98826,1.98777,1.98826,11000000.0
2006-03-31 07:18:00,1.98858,1.98875,1.98827,1.98827,8000000.0
2006-03-31 07:19:00,1.98852,1.98869,1.98835,1.98835,8000000.0
2006-03-31 07:20:00,1.98834,1.98837,1.98807,1.98829,9000000.0
2006-03-31 07:21:00,1.98819,1.98819,1.98781,1.98803,10000000.0
2006-03-31 07:22:00,1.98773,1.98781,1.98746,1.98761,11000000.0
2006-03-31 07:23:00,1.98757,1.98757,1.98724,1.98746,7000000.0
2006-03-31 07:24:00,1.98746,1.98755,1.98735,1.98735,9000000.0
2006-03-31 07:25:00,1.98753,1.98753,1.98731,1.98738,8000000.0
2006-03-31 07:26:00,1.9873,1.98738,1.98715,1.98715,7000000.0
2006-03-31 07:27:00,1.98731,1.98731,1.98715,1.98726,7000000.0
2006-03-31 07:28:00,1.98712,1.98718,1.98699,1.98718,7000000.0
2006-03-31 07:29:00,1.98701,1.98737,1.98701,1.98737,8000000.0
2006-03-31 07:30:00,1.98733,1.98746,1.98724,1.98724,8000000.0
2006-03-31 07:31:00,1.98725,1.98738,1.98719,1.98719,7000000.0
2006-03-31 07:32:00,1.98713,1.98713,1.9858,1.98596,9000000.0
2006-03-31 07:33:00,1.98619,1.98619,1.9857,1.9857,8000000.0
2006-03-31 07:34:00,1.98534,1.98567,1.98534,1.98549,11000000.0
2006-03-31 07:35:00,1.9856,1.98587,1.9856,1.98585,8000000.0
2006-03-31 07:36:00,1.98575,1.98589,1.98575,1.98589,7000000.0
2006-03-31 07:37:00,1.98604,1.98604,1.98574,1.98574,7000000.0
2006-03-31 07:38:00,1.98582,1.98613,1.98573,1.98613,11000000.0
2006-03-31 07:39:00,1.9862,1.98625,1.98615,1.98624,7000000.0
2006-03-31 07:40:00,1.9863,1.98652,1.98621,1.98621,8000000.0
2006-03-31 07:41:00,1.98654,1.98662,1.98621,1.98621,9000000.0
2006-03-31 07:42:00,1.98624,1.98632,1.98616,1.98617,11000000.0
2006-03-31 07:43:00,1.98625,1.98649,1.98625,1.98649,7000000.0
2006-03-31 07:44:00,1.98646,1.98646,1.98557,1.98557,7000000.0
2006-03-31 07:45:00,1.98581,1.9859,1.98581,1.9859,7000000.0
2006-03-31 07:46:00,1.98589,1.98589,1.98573,1.98577,7000000.0
2006-03-31 07:47:00,1.98583,1.98583,1.98539,1.98539,7000000.0
2006-03-31 07:48:00,1.98521,1.98551,1.98511,1.98511,8000000.0
2006-03-31 07:49:00,1.98502,1.98515,1.98492,1.98497,8000000.0
2006-03-31 07:50:00,1.98507,1.98593,1.98507,1.98588,7000000.0
2006-03-31 07:51:00,1.98573,1.98573,1.98539,1.98551,8000000.0
2006-03-31 07:52:00,1.98534,1.98548,1.98531,1.98548,10000000.0
2006-03-31 07:53:00,1.9852,1.98537,1.9852,1.98528,11000000.0
2006-03-31 07:54:00,1.98544,1.9855,1.98525,1.98534,9000000.0
2006-03-31 07:55:00,1.98538,1.98538,1.98514,1.98514,9000000.0
2006-03-31 07:56:00,1.98517,1.98528,1.98497,1.98497,9000000.0
2006-03-31 07:58:00,1.98516,1.98519,1.98499,1.98499,7000000.0
2006-03-31 07:59:00,1.98471,1.98485,1.9845,1.98481,7000000.0
2006-03-31 08:00:00,1.98444,1.9846,1.98419,1.98419,8000000.0
2006-03-31 08:01:00,1.98422,1.98422,1.98379,1.98396,10000000.0
2006-03-31 08:02:00,1.98376,1.98376,1.98295,1.98295,7000000.0
2006-03-31 08:03:00,1.98235,1.98246,1.98201,1.98216,8000000.0
2006-03-31 08:04:00,1.98095,1.98114,1.98085,1.98085,8000000.0
2006-03-31 08:05:00,1.98096,1.98151,1.98087,1.98087,8000000.0
2006-03-31 08:06:00,1.98084,1.98103,1.9808,1.9808,6000000.0
2006-03-31 08:07:00,1.98202,1.98208,1.98134,1.98149,7000000.0
2006-03-31 08:08:00,1.98126,1.98134,1.98109,1.98134,7000000.0
2006-03-31 08:09:00,1.9813,1.98177,1.98119,1.98177,7000000.0
2006-03-31 08:10:00,1.98214,1.98214,1.98155,1.98165,7000000.0
2006-03-31 08:11:00,1.98176,1.982,1.98173,1.98186,8000000.0
2006-03-31 08:12:00,1.98188,1.98188,1.98147,1.98147,9000000.0
2006-03-31 08:13:00,1.98103,1.98144,1.98103,1.98144,7000000.0
2006-03-31 08:14:00,1.98133,1.98133,1.98081,1.98081,9000000.0
2006-03-31 08:15:00,1.98073,1.98113,1.98067,1.98112,8000000.0
2006-03-31 08:16:00,1.9811,1.9811,1.98083,1.98091,11000000.0
2006-03-31 08:17:00,1.98044,1.981,1.98044,1.98087,7000000.0
2006-03-31 08:18:00,1.98094,1.9817,1.98094,1.9817,9000000.0
2006-03-31 08:19:00,1.98142,1.98174,1.98125,1.98125,7000000.0
2006-03-31 08:20:00,1.98118,1.98155,1.98118,1.98155,8000000.0
2006-03-31 08:21:00,1.98192,1.98217,1.9818,1.98217,8000000.0
2006-03-31 08:22:00,1.98186,1.98209,1.98182,1.98208,8000000.0
2006-03-31 08:23:00,1.98225,1.98283,1.98225,1.98283,7000000.0
2006-03-31 08:24:00,1.98325,1.98395,1.98325,1.98395,7000000.0
2006-03-31 08:25:00,1.98388,1.98388,1.98364,1.98383,8000000.0
2006-03-31 08:26:00,1.98402,1.98411,1.98359,1.98359,7000000.0
2006-03-31 08:27:00,1.98398,1.98441,1.98381,1.98441,10000000.0
2006-03-31 08:28:00,1.98435,1.98435,1.98362,1.98362,7000000.0
2006-03-31 08:29:00,1.98385,1.98414,1.98384,1.98398,10000000.0
2006-03-31 08:30:00,1.98418,1.98442,1.98409,1.98441,7000000.0
2006-03-31 08:31:00,1.9846,1.98472,1.9845,1.9846,10000000.0
2006-03-31 08:32:00,1.98438,1.9845,1.98435,1.9845,8000000.0
2006-03-31 08:33:00,1.98453,1.98453,1.98432,1.98432,7000000.0
2006-03-31 08:34:00,1.98409,1.98434,1.98409,1.98432,9000000.0
2006-03-31 08:35:00,1.9843,1.9843,1.98402,1.98405,9000000.0
2006-03-31 08:36:00,1.98409,1.98439,1.98399,1.98403,8000000.0
2006-03-31 08:37:00,1.9841,1.98455,1.984,1.98455,9000000.0
2006-03-31 08:38:00,1.98461,1.98489,1.98461,1.98472,10000000.0
2006-03-31 08:39:00,1.98452,1.98452,1.98426,1.98426,11000000.0
2006-03-31 08:40:00,1.98443,1.98443,1.98422,1.98431,8000000.0
2006-03-31 08:41:00,1.9842,1.98423,1.98399,1.9841,11000000.0
2006-03-31 08:42:00,1.98437,1.98487,1.98415,1.98487,10000000.0
2006-03-31 08:43:00,1.98511,1.98568,1.98511,1.98567,8000000.0
2006-03-31 08:44:00,1.98525,1.98555,1.98515,1.98555,10000000.0
2006-03-31 08:45:00,1.98545,1.9856,1.98543,1.98549,8000000.0
2006-03-31 08:46:00,1.98524,1.98528,1.98375,1.98414,8000000.0
2006-03-31 08:47:00,1.98371,1.98459,1.98371,1.98459,7000000.0
2006-03-31 08:48:00,1.98444,1.98482,1.98444,1.98462,8000000.0
2006-03-31 08:49:00,1.9846,1.98478,1.98422,1.98422,11000000.0
2006-03-31 08:50:00,1.98403,1.98403,1.98388,1.98391,7000000.0
2006-03-31 08:51:00,1.98408,1.98446,1.98404,1.98446,8000000.0
2006-03-31 08:52:00,1.98419,1.98419,1.98382,1.98383,9000000.0
2006-03-31 08:53:00,1.98367,1.98367,1.9826,1.9829,8000000.0
2006-03-31 08:54:00,1.98285,1.98389,1.98285,1.98389,8000000.0
2006-03-31 08:55:00,1.98375,1.98375,1.98342,1.98353,8000000.0
2006-03-31 08:56:00,1.98317,1.98317,1.98259,1.98289,7000000.0
2006-03-31 08:57:00,1.98344,1.98344,1.98332,1.98339,8000000.0
2006-03-31 08:58:00,1.98339,1.98349,1.98326,1.98349,7000000.0
2006-03-31 08:59:00,1.98344,1.98362,1.98342,1.98362,7000000.0
2006-03-31 09:00:00,1.98364,1.98364,1.98314,1.98325,8000000.0
2006-03-31 09:01:00,1.98336,1.98359,1.98336,1.9835,9000000.0
2006-03-31 09:02:00,1.98357,1.98366,1.98357,1.98357,10000000.0
2006-03-31 09:03:00,1.98329,1.98412,1.98329,1.98399,7000000.0
2006-03-31 09:04:00,1.98435,1.98435,1.98413,1.98421,7000000.0
2006-03-31 09:05:00,1.9839,1.9841,1.98379,1.98379,7000000.0
2006-03-31 09:06:00,1.98398,1.9842,1.98398,1.98418,11000000.0
2006-03-31 09:07:00,1.98423,1.98423,1.98397,1.98409,8000000.0
2006-03-31 09:08:00,1.98367,1.98379,1.98306,1.9836,7000000.0
2006-03-31 09:09:00,1.98404,1.98407,1.98381,1.98389,11000000.0
2006-03-31 09:10:00,1.98368,1.98371,1.98339,1.98339,7000000.0
2006-03-31 09:11:00,1.98317,1.98317,1.98287,1.98308,9000000.0
2006-03-31 09:12:00,1.98275,1.98286,1.9824,1.9824,8000000.0
2006-03-31 09:13:00,1.98255,1.98255,1.98187,1.98187,9000000.0
2006-03-31 09:14:00,1.98196,1.98202,1.98182,1.98202,11000000.0
2006-03-31 09:15:00,1.98251,1.9828,1.98247,1.98247,7000000.0
2006-03-31 09:16:00,1.98258,1.98261,1.98244,1.98253,8000000.0
2006-03-31 09:17:00,1.98229,1.98238,1.98215,1.98226,11000000.0
2006-03-31 09:18:00,1.98244,1.9826,1.98244,1.98253,8000000.0
2006-03-31 09:19:00,1.98251,1.98254,1.98235,1.9825,7000000.0
2006-03-31 09:20:00,1.98298,1.98309,1.98289,1.98293,7000000.0
2006-03-31 09:21:00,1.98297,1.98308,1.98284,1.98297,8000000.0
2006-03-31 09:22:00,1.98283,1.98309,1.98263,1.98265,8000000.0
2006-03-31 09:23:00,1.98242,1.9827,1.98242,1.98269,7000000.0
2006-03-31 09:24:00,1.98261,1.98263,1.98246,1.98252,8000000.0
2006-03-31 09:25:00,1.98215,1.98228,1.98206,1.98206,7000000.0
2006-03-31 09:26:00,1.98179,1.98179,1.98097,1.98097,11000000.0
2006-03-31 09:27:00,1.98091,1.98167,1.98091,1.98167,11000000.0
2006-03-31 09:28:00,1.9814,1.98145,1.98097,1.98097,9000000.0
2006-03-31 09:29:00,1.98074,1.98074,1.98003,1.98009,8000000.0
2006-03-31 09:30:00,1.97988,1.97988,1.97959,1.97968,7000000.0
2006-03-31 09:31:00,1.97974,1.98029,1.97974,1.98009,7000000.0
2006-03-31 09:32:00,1.97987,1.97995,1.97982,1.97982,7000000.0
2006-03-31 09:33:00,1.97982,1.97994,1.97951,1.97994,8000000.0
2006-03-31 09:34:00,1.97979,1.97988,1.9797,1.9797,7000000.0
2006-03-31 09:35:00,1.97969,1.97989,1.97967,1.97986,10000000.0
2006-03-31 09:36:00,1.97967,1.97967,1.97871,1.97883,8000000.0
2006-03-31 09:37:00,1.97821,1.97821,1.97754,1.97754,11000000.0
2006-03-31 09:38:00,1.97727,1.97755,1.9755,1.97742,11000000.0
2006-03-31 09:39:00,1.97703,1.97735,1.97703,1.97735,7000000.0
2006-03-31 09:40:00,1.97802,1.97815,1.97695,1.97695,9000000.0
2006-03-31 09:41:00,1.9769,1.97777,1.9769,1.97777,8000000.0
2006-03-31 09:42:00,1.9779,1.97794,1.97737,1.97741,10000000.0
2006-03-31 09:43:00,1.97685,1.97733,1.97683,1.97731,11000000.0
2006-03-31 09:44:00,1.97731,1.97736,1.97723,1.97723,8000000.0
2006-03-31 09:45:00,1.97755,1.97755,1.97662,1.97662,7000000.0
2006-03-31 09:46:00,1.97715,1.97729,1.97685,1.97729,11000000.0
2006-03-31 09:47:00,1.9772,1.9772,1.97652,1.97652,9000000.0
2006-03-31 09:48:00,1.97652,1.97719,1.97652,1.97719,7000000.0
2006-03-31 09:49:00,1.97712,1.97721,1.97705,1.97721,11000000.0
2006-03-31 09:50:00,1.97777,1.97777,1.97746,1.97753,8000000.0
2006-03-31 09:51:00,1.97731,1.97739,1.97688,1.97688,8000000.0
2006-03-31 09:52:00,1.97669,1.97669,1.9765,1.97669,8000000.0
2006-03-31 09:53:00,1.97677,1.97713,1.97677,1.97704,10000000.0
2006-03-31 09:54:00,1.97688,1.97688,1.97675,1.97687,7000000.0
2006-03-31 09:55:00,1.97689,1.97689,1.97663,1.97671,8000000.0
2006-03-31 09:56:00,1.97656,1.97674,1.97656,1.97674,10000000.0
2006-03-31 09:57:00,1.97658,1.9776,1.97658,1.9776,8000000.0
2006-03-31 09:58:00,1.97777,1.97777,1.97759,1.97759,8000000.0
2006-03-31 09:59:00,1.97706,1.97706,1.97675,1.97675,10000000.0
2006-03-31 10:00:00,1.97667,1.97676,1.97661,1.97676,10000000.0
2006-03-31 10:01:00,1.97669,1.97682,1.97651,1.97682,10000000.0
2006-03-31 10:02:00,1.97722,1.97757,1.97721,1.97721,10000000.0
2006-03-31 10:03:00,1.97717,1.97733,1.97717,1.97733,7000000.0
2006-03-31 10:04:00,1.97734,1.97736,1.97718,1.97718,7000000.0
2006-03-31 10:05:00,1.97717,1.97721,1.97701,1.97702,11000000.0
2006-03-31 10:06:00,1.97712,1.97726,1.9771,1.97726,7000000.0
2006-03-31 10:07:00,1.97725,1.97725,1.97702,1.97712,7000000.0
2006-03-31 10:08:00,1.97714,1.97787,1.97707,1.97787,7000000.0
2006-03-31 10:09:00,1.9779,1.9779,1.97721,1.97721,7000000.0
2006-03-31 10:10:00,1.97711,1.97723,1.97709,1.97723,7000000.0
2006-03-31 10:11:00,1.9773,1.9774,1.9772,1.9774,7000000.0
2006-03-31 10:12:00,1.97713,1.97713,1.97579,1.97613,8000000.0
2006-03-31 10:13:00,1.97638,1.97638,1.97615,1.97631,8000000.0
2006-03-31 10:14:00,1.97636,1.97636,1.97563,1.97563,7000000.0
2006-03-31 10:15:00,1.97536,1.97541,1.97518,1.97541,10000000.0
2006-03-31 10:16:00,1.97549,1.97563,1.9754,1.9754,7000000.0
2006-03-31 10:17:00,1.97526,1.97526,1.97497,1.97506,11000000.0
2006-03-31 10:18:00,1.97493,1.97504,1.97479,1.97488,8000000.0
2006-03-31 10:19:00,1.97512,1.97522,1.97509,1.97521,9000000.0
2006-03-31 10:20:00,1.9753,1.97545,1.9753,1.97538,7000000.0
2006-03-31 10:21:00,1.97522,1.97568,1.97522,1.97568,8000000.0
2006-03-31 10:22:00,1.97619,1.97653,1.97613,1.97619,7000000.0
2006-03-31 10:23:00,1.97607,1.97631,1.97607,1.97614,7000000.0
2006-03-31 10:24:00,1.97601,1.97605,1.97573,1.97587,7000000.0
2006-03-31 10:25:00,1.97572,1.97588,1.97557,1.97574,9000000.0
2006-03-31 10:26:00,1.97577,1.9759,1.97573,1.97588,11000000.0
2006-03-31 10:27:00,1.97584,1.97584,1.97508,1.97521,8000000.0
2006-03-31 10:28:00,1.97499,1.97558,1.97499,1.97558,9000000.0
2006-03-31 10:29:00,1.97549,1.97554,1.97528,1.97554,8000000.0
2006-03-31 10:30:00,1.97558,1.97579,1.97556,1.97559,8000000.0
2006-03-31 10:31:00,1.97546,1.97572,1.97539,1.97568,7000000.0
2006-03-31 10:32:00,1.97576,1.97576,1.97556,1.97573,9000000.0
2006-03-31 10:33:00,1.97561,1.97605,1.97561,1.97605,7000000.0
2006-03-31 10:34:00,1.97618,1.97618,1.97586,1.97595,7000000.0
2006-03-31 10:35:00,1.97569,1.97575,1.97562,1.97575,7000000.0
2006-03-31 10:36:00,1.97578,1.9766,1.97578,1.9766,8000000.0
2006-03-31 10:37:00,1.97643,1.97681,1.97643,1.97663,8000000.0
2006-03-31 10:38:00,1.97656,1.97656,1.97621,1.97628,10000000.0
2006-03-31 10:39:00,1.97627,1.97643,1.97624,1.97634,8000000.0
2006-03-31 10:40:00,1.97627,1.97631,1.97602,1.97602,7000000.0
2006-03-31 10:41:00,1.97593,1.97598,1.97564,1.97564,9000000.0
2006-03-31 10:42:00,1.97553,1.97553,1.97534,1.97546,7000000.0
2006-03-31 10:43:00,1.97559,1.97562,1.97539,1.97562,10000000.0
2006-03-31 10:44:00,1.97611,1.97632,1.97611,1.97632,7000000.0
2006-03-31 10:45:00,1.97655,1.97666,1.97631,1.97631,8000000.0
2006-03-31 10:46:00,1.97621,1.97744,1.97621,1.97744,8000000.0
2006-03-31 10:47:00,1.97747,1.97747,1.97704,1.97704,7000000.0
2006-03-31 10:48:00,1.97736,1.97755,1.97681,1.97681,8000000.0
2006-03-31 10:49:00,1.97658,1.97678,1.97646,1.97667,9000000.0
2006-03-31 10:50:00,1.97683,1.97683,1.97634,1.97634,8000000.0
2006-03-31 10:51:00,1.97621,1.97621,1.9759,1.97595,9000000.0
2006-03-31 10:52:00,1.97555,1.97569,1.9755,1.97569,8000000.0
2006-03-31 10:53:00,1.97564,1.97584,1.97555,1.97555,9000000.0
2006-03-31 10:54:00,1.97515,1.97549,1.97512,1.97539,10000000.0
2006-03-31 10:55:00,1.97538,1.97552,1.97538,1.97552,7000000.0
2006-03-31 10:56:00,1.97562,1.97594,1.97398,1.97594,7000000.0
2006-03-31 10:57:00,1.97596,1.97596,1.97564,1.97564,8000000.0
2006-03-31 10:58:00,1.97566,1.97568,1.97551,1.97568,7000000.0
2006-03-31 10:59:00,1.97584,1.97708,1.97584,1.97708,11000000.0
2006-03-31 11:00:00,1.97754,1.97776,1.97611,1.97611,7000000.0
2006-03-31 11:01:00,1.97788,1.97795,1.97772,1.97795,8000000.0
2006-03-31 11:02:00,1.97817,1.97881,1.97817,1.97881,7000000.0
2006-03-31 11:03:00,1.97962,1.98086,1.97962,1.98086,11000000.0
2006-03-31 11:04:00,1.9809,1.98189,1.9809,1.98189,11000000.0
2006-03-31 11:05:00,1.98165,1.98165,1.98116,1.98123,7000000.0
2006-03-31 11:07:00,1.981,1.98131,1.98091,1.98103,7000000.0
2006-03-31 11:08:00,1.9809,1.98165,1.9809,1.98159,9000000.0
2006-03-31 11:09:00,1.98131,1.9816,1.98087,1.98087,8000000.0
2006-03-31 11:10:00,1.98042,1.98042,1.98018,1.98041,8000000.0
2006-03-31 11:11:00,1.98071,1.98071,1.9801,1.9801,10000000.0
2006-03-31 11:12:00,1.97962,1.97973,1.97962,1.97973,7000000.0
2006-03-31 11:13:00,1.97968,1.97968,1.97919,1.97946,11000000.0
2006-03-31 11:14:00,1.97927,1.97927,1.97878,1.97878,11000000.0
2006-03-31 11:15:00,1.97878,1.97878,1.97853,1.97853,7000000.0
2006-03-31 11:16:00,1.97823,1.97862,1.97822,1.97862,7000000.0
2006-03-31 11:17:00,1.9787,1.97897,1.97869,1.97869,7000000.0
2006-03-31 11:18:00,1.97864,1.97898,1.97832,1.97898,10000000.0
2006-03-31 11:19:00,1.9789,1.97903,1.97847,1.97852,11000000.0
2006-03-31 11:20:00,1.97791,1.97811,1.97791,1.97794,8000000.0
2006-03-31 11:21:00,1.97777,1.97788,1.97762,1.97784,7000000.0
2006-03-31 11:22:00,1.97758,1.97797,1.97749,1.97763,8000000.0
2006-03-31 11:23:00,1.97806,1.97818,1.97789,1.97818,8000000.0
2006-03-31 11:24:00,1.97777,1.97777,1.97678,1.97685,7000000.0
2006-03-31 11:25:00,1.97699,1.97708,1.97697,1.97697,8000000.0
2006-03-31 11:26:00,1.97674,1.97684,1.97664,1.97684,11000000.0
2006-03-31 11:27:00,1.97727,1.97766,1.97705,1.97766,8000000.0
2006-03-31 11:28:00,1.97736,1.97779,1.97736,1.97779,7000000.0
2006-03-31 11:29:00,1.97842,1.97842,1.97781,1.97805,8000000.0
2006-03-31 11:30:00,1.97779,1.97786,1.97773,1.97784,7000000.0
2006-03-31 11:31:00,1.97774,1.97774,1.9773,1.9773,11000000.0
2006-03-31 11:32:00,1.97768,1.97793,1.9776,1.97791,11000000.0
2006-03-31 11:33:00,1.97789,1.9779,1.97765,1.9779,7000000.0
2006-03-31 11:34:00,1.97752,1.97771,1.97752,1.97762,7000000.0
2006-03-31 11:35:00,1.97752,1.97752,1.97719,1.97719,10000000.0
2006-03-31 11:36:00,1.97711,1.97718,1.97671,1.97671,8000000.0
2006-03-31 11:37:00,1.97639,1.97679,1.97639,1.97645,8000000.0
2006-03-31 11:38:00,1.97621,1.97666,1.97609,1.97666,9000000.0
2006-03-31 11:39:00,1.97642,1.97647,1.97599,1.97599,9000000.0
2006-03-31 11:40:00,1.97568,1.97568,1.97497,1.97503,11000000.0
2006-03-31 11:41:00,1.97486,1.97492,1.9748,1.97484,11000000.0
2006-03-31 11:42:00,1.97447,1.97465,1.97441,1.9746,11000000.0
2006-03-31 11:43:00,1.97441,1.9752,1.97441,1.9752,7000000.0
2006-03-31 11:44:00,1.97572,1.97575,1.97545,1.97545,7000000.0
2006-03-31 11:45:00,1.97515,1.97568,1.97515,1.97568,11000000.0
2006-03-31 11:46:00,1.97556,1.97559,1.97526,1.97526,7000000.0
2006-03-31 11:47:00,1.9753,1.97548,1.9753,1.9754,9000000.0
2006-03-31 11:48:00,1.97549,1.9756,1.97538,1.97548,10000000.0
2006-03-31 11:49:00,1.97509,1.97521,1.97507,1.97521,7000000.0
2006-03-31 11:50:00,1.9752,1.9752,1.97474,1.97474,7000000.0
2006-03-31 11:51:00,1.97476,1.97476,1.97436,1.97466,8000000.0
2006-03-31 11:52:00,1.97431,1.97506,1.97431,1.97506,10000000.0
2006-03-31 11:53:00,1.97516,1.97519,1.97481,1.97519,10000000.0
2006-03-31 11:54:00,1.97532,1.97539,1.97499,1.97519,9000000.0
2006-03-31 11:55:00,1.97507,1.97507,1.97468,1.97489,8000000.0
2006-03-31 11:56:00,1.97505,1.97505,1.97458,1.97461,11000000.0
2006-03-31 11:57:00,1.97461,1.97479,1.97461,1.97474,8000000.0
2006-03-31 11:58:00,1.97493,1.97535,1.97493,1.97535,9000000.0
2006-03-31 11:59:00,1.97543,1.97543,1.9753,1.97531,7000000.0
2006-03-31 12:00:00,1.97505,1.97514,1.97502,1.97509,7000000.0
2006-03-31 12:01:00,1.9747,1.97503,1.9747,1.97502,10000000.0
2006-03-31 12:02:00,1.97542,1.97542,1.97505,1.97505,10000000.0
2006-03-31 12:03:00,1.97449,1.97449,1.97389,1.97389,7000000.0
2006-03-31 12:04:00,1.97381,1.97453,1.97357,1.97453,9000000.0
2006-03-31 12:05:00,1.97417,1.97421,1.97405,1.9741,11000000.0
2006-03-31 12:06:00,1.97404,1.97404,1.97368,1.97368,7000000.0
2006-03-31 12:07:00,1.97372,1.97395,1.97372,1.97391,7000000.0
2006-03-31 12:08:00,1.97413,1.97465,1.97409,1.97409,9000000.0
2006-03-31 12:09:00,1.97415,1.97431,1.97392,1.97392,8000000.0
2006-03-31 12:10:00,1.97388,1.97418,1.97388,1.97405,8000000.0
2006-03-31 12:11:00,1.97415,1.97436,1.97412,1.97419,7000000.0
2006-03-31 12:12:00,1.97388,1.97388,1.97339,1.97339,7000000.0
2006-03-31 12:13:00,1.97388,1.974,1.97365,1.97377,10000000.0
2006-03-31 12:14:00,1.97358,1.97366,1.97339,1.97366,8000000.0
2006-03-31 12:15:00,1.97351,1.97351,1.97315,1.97336,8000000.0
2006-03-31 12:16:00,1.97335,1.97355,1.97335,1.97353,8000000.0
2006-03-31 12:17:00,1.97359,1.97365,1.97346,1.97365,8000000.0
2006-03-31 12:18:00,1.97362,1.97378,1.97358,1.97358,11000000.0
2006-03-31 12:19:00,1.97339,1.97393,1.97339,1.97393,9000000.0
2006-03-31 12:20:00,1.97411,1.97441,1.97401,1.97441,10000000.0
2006-03-31 12:21:00,1.97447,1.97459,1.97264,1.97264,7000000.0
2006-03-31 12:22:00,1.97451,1.9747,1.97442,1.97465,8000000.0
2006-03-31 12:23:00,1.97441,1.97458,1.97434,1.97444,7000000.0
2006-03-31 12:24:00,1.97453,1.97462,1.97453,1.97459,7000000.0
2006-03-31 12:25:00,1.97494,1.97507,1.97485,1.97507,9000000.0
2006-03-31 12:26:00,1.97492,1.97492,1.97463,1.97464,8000000.0
2006-03-31 12:27:00,1.97441,1.97484,1.97441,1.97484,10000000.0
2006-03-31 12:28:00,1.97509,1.97528,1.97507,1.97518,9000000.0
2006-03-31 12:29:00,1.97511,1.97512,1.97486,1.97496,9000000.0
2006-03-31 12:30:00,1.97485,1.97485,1.97461,1.97473,7000000.0
2006-03-31 12:31:00,1.97467,1.97467,1.97429,1.97458,11000000.0
2006-03-31 12:32:00,1.97479,1.97492,1.97479,1.97482,7000000.0
2006-03-31 12:33:00,1.97469,1.97496,1.97469,1.97479,7000000.0
2006-03-31 12:34:00,1.97469,1.97487,1.97469,1.9747,7000000.0
2006-03-31 12:35:00,1.97441,1.97441,1.97421,1.97423,8000000.0
2006-03-31 12:36:00,1.97442,1.9748,1.97442,1.9748,8000000.0
2006-03-31 12:37:00,1.97449,1.97449,1.974,1.974,9000000.0
2006-03-31 12:38:00,1.97383,1.9742,1.97357,1.9737,8000000.0
2006-03-31 12:39:00,1.97351,1.97374,1.97346,1.97371,9000000.0
2006-03-31 12:40:00,1.97369,1.97369,1.97332,1.97334,7000000.0
2006-03-31 12:41:00,1.97364,1.97368,1.97356,1.97357,8000000.0
2006-03-31 12:42:00,1.9736,1.97376,1.9734,1.97376,9000000.0
2006-03-31 12:43:00,1.97339,1.97387,1.97337,1.97363,9000000.0
2006-03-31 12:44:00,1.97402,1.9742,1.97397,1.9742,8000000.0
2006-03-31 12:45:00,1.97406,1.97406,1.97356,1.97369,10000000.0
2006-03-31 12:46:00,1.97386,1.97408,1.97371,1.97398,9000000.0
2006-03-31 12:47:00,1.97385,1.97385,1.9736,1.97369,10000000.0
2006-03-31 12:48:00,1.97358,1.97365,1.97331,1.97331,11000000.0
2006-03-31 12:49:00,1.97334,1.97351,1.97334,1.97339,7000000.0
2006-03-31 12:50:00,1.97366,1.97373,1.9735,1.97359,7000000.0
2006-03-31 12:51:00,1.97354,1.97354,1.97331,1.97341,8000000.0
2006-03-31 12:52:00,1.97332,1.97332,1.97279,1.97322,11000000.0
2006-03-31 12:53:00,1.97322,1.97322,1.97301,1.97301,8000000.0
2006-03-31 12:54:00,1.97296,1.9732,1.97294,1.9732,7000000.0
2006-03-31 12:55:00,1.97347,1.97398,1.97347,1.97398,8000000.0
2006-03-31 12:56:00,1.97407,1.9741,1.97399,1.97408,7000000.0
2006-03-31 12:57:00,1.97437,1.97437,1.97421,1.97421,7000000.0
2006-03-31 12:58:00,1.97392,1.97392,1.97351,1.9737,8000000.0
2006-03-31 12:59:00,1.9738,1.9739,1.97371,1.9739,7000000.0
2006-03-31 13:00:00,1.97379,1.97379,1.97317,1.97317,8000000.0
2006-03-31 13:01:00,1.97282,1.97282,1.97211,1.97211,8000000.0
2006-03-31 13:02:00,1.97198,1.97218,1.97198,1.97205,7000000.0
2006-03-31 13:03:00,1.97232,1.97264,1.97232,1.97264,8000000.0
2006-03-31 13:04:00,1.97253,1.97296,1.97253,1.97296,7000000.0
2006-03-31 13:05:00,1.97297,1.97297,1.97268,1.97268,8000000.0
2006-03-31 13:06:00,1.973,1.97301,1.97271,1.97278,7000000.0
2006-03-31 13:07:00,1.97275,1.97275,1.97202,1.97203,7000000.0
2006-03-31 13:08:00,1.97172,1.97308,1.97172,1.97308,10000000.0
2006-03-31 13:09:00,1.97335,1.97335,1.97292,1.97292,7000000.0
2006-03-31 13:10:00,1.97316,1.97348,1.97315,1.97334,9000000.0
2006-03-31 13:11:00,1.97345,1.97351,1.97322,1.97346,8000000.0
2006-03-31 13:12:00,1.97337,1.97374,1.97318,1.97374,8000000.0
2006-03-31 13:13:00,1.9734,1.97352,1.97337,1.97344,9000000.0
2006-03-31 13:14:00,1.9736,1.97412,1.9736,1.97387,7000000.0
2006-03-31 13:15:00,1.97404,1.97404,1.97352,1.97369,8000000.0
2006-03-31 13:16:00,1.97348,1.97414,1.97348,1.97414,8000000.0
2006-03-31 13:17:00,1.97411,1.97432,1.97401,1.97432,9000000.0
2006-03-31 13:18:00,1.97424,1.97424,1.97386,1.97416,10000000.0
2006-03-31 13:19:00,1.97399,1.97399,1.97365,1.97375,8000000.0
2006-03-31 13:20:00,1.97413,1.97445,1.97405,1.97445,8000000.0
2006-03-31 13:21:00,1.97442,1.97442,1.97426,1.97432,7000000.0
2006-03-31 13:22:00,1.97419,1.97442,1.9739,1.97442,11000000.0
2006-03-31 13:23:00,1.97439,1.97444,1.97421,1.97444,8000000.0
2006-03-31 13:24:00,1.97458,1.97461,1.97458,1.97461,7000000.0
2006-03-31 13:25:00,1.97457,1.97477,1.97457,1.97477,11000000.0
2006-03-31 13:26:00,1.9749,1.9749,1.97459,1.97459,10000000.0
2006-03-31 13:28:00,1.97489,1.97509,1.97489,1.97509,21000000.0
2006-03-31 13:29:00,1.97507,1.97507,1.97478,1.97478,17000000.0
2006-03-31 13:30:00,1.97452,1.97471,1.97447,1.97457,7000000.0
2006-03-31 13:31:00,1.97483,1.975,1.97473,1.975,9000000.0
2006-03-31 13:32:00,1.97504,1.97504,1.97489,1.97489,14000000.0
2006-03-31 13:33:00,1.97478,1.97478,1.97465,1.97467,14000000.0
2006-03-31 13:34:00,1.97468,1.97506,1.97468,1.97506,31000000.0
2006-03-31 13:35:00,1.97508,1.97535,1.97508,1.97526,17000000.0
2006-03-31 13:36:00,1.97488,1.97506,1.97449,1.975,24000000.0
2006-03-31 13:37:00,1.97466,1.97475,1.97461,1.97475,10000000.0
2006-03-31 13:38:00,1.9747,1.97478,1.97442,1.97445,18000000.0
2006-03-31 13:39:00,1.97457,1.97509,1.97457,1.97509,15000000.0
2006-03-31 13:40:00,1.97517,1.97541,1.97517,1.97524,29000000.0
2006-03-31 13:41:00,1.9751,1.9751,1.97457,1.97491,13000000.0
2006-03-31 13:42:00,1.97499,1.97521,1.97499,1.97521,3000000.0
2006-03-31 13:43:00,1.97531,1.97535,1.97515,1.97515,10000000.0
2006-03-31 13:44:00,1.97512,1.97512,1.97485,1.97491,26000000.0
2006-03-31 13:45:00,1.97472,1.97476,1.9746,1.97476,22000000.0
2006-03-31 13:46:00,1.97479,1.97479,1.97452,1.97456,19000000.0
2006-03-31 13:47:00,1.97505,1.97511,1.97489,1.97489,17000000.0
2006-03-31 13:48:00,1.97492,1.97517,1.97492,1.97517,22000000.0
2006-03-31 13:49:00,1.97532,1.97573,1.97532,1.97546,24000000.0
2006-03-31 13:50:00,1.97537,1.97543,1.97516,1.97516,15000000.0
2006-03-31 13:51:00,1.97515,1.97541,1.97515,1.97541,22000000.0
2006-03-31 13:52:00,1.97552,1.97558,1.97535,1.97558,32000000.0
2006-03-31 13:53:00,1.97558,1.97558,1.97549,1.97549,28000000.0
2006-03-31 13:54:00,1.97557,1.97557,1.97549,1.97554,31000000.0
2006-03-31 13:55:00,1.9756,1.9756,1.97529,1.97529,20000000.0
2006-03-31 13:56:00,1.97537,1.97568,1.97537,1.97568,24000000.0
2006-03-31 13:57:00,1.97579,1.9759,1.97574,1.9759,34000000.0
2006-03-31 13:58:00,1.97585,1.97585,1.97559,1.97585,16000000.0
2006-03-31 13:59:00,1.97596,1.97596,1.97586,1.97586,30000000.0
2006-03-31 14:00:00,1.97569,1.97575,1.97551,1.97551,39000000.0
2006-03-31 14:01:00,1.97578,1.97578,1.97507,1.97507,30000000.0
2006-03-31 14:02:00,1.97469,1.97491,1.97469,1.97491,19000000.0
2006-03-31 14:03:00,1.97497,1.9751,1.97492,1.9751,23000000.0
2006-03-31 14:04:00,1.97518,1.97546,1.97518,1.97546,33000000.0
2006-03-31 14:05:00,1.97548,1.97549,1.97534,1.97534,28000000.0
2006-03-31 14:06:00,1.97536,1.97546,1.97518,1.97546,31000000.0
2006-03-31 14:07:00,1.97557,1.97564,1.97552,1.97563,31000000.0
2006-03-31 14:08:00,1.97559,1.97563,1.97542,1.97548,27000000.0
2006-03-31 14:09:00,1.97551,1.9759,1.97551,1.9759,27000000.0
2006-03-31 14:10:00,1.97592,1.97619,1.97592,1.97599,24000000.0
2006-03-31 14:11:00,1.97586,1.97586,1.97558,1.97581,21000000.0
2006-03-31 14:12:00,1.97572,1.97611,1.97572,1.97611,22000000.0
2006-03-31 14:13:00,1.97601,1.97603,1.97579,1.97584,13000000.0
2006-03-31 14:14:00,1.97595,1.97648,1.97595,1.97648,21000000.0
2006-03-31 14:15:00,1.97699,1.97699,1.9764,1.9764,25000000.0
2006-03-31 14:16:00,1.97643,1.97688,1.97643,1.9767,26000000.0
2006-03-31 14:17:00,1.97693,1.97693,1.97681,1.97681,32000000.0
2006-03-31 14:18:00,1.97694,1.97708,1.97694,1.97701,27000000.0
2006-03-31 14:19:00,1.97708,1.97723,1.97708,1.97712,35000000.0
2006-03-31 14:20:00,1.97666,1.97691,1.97654,1.97684,32000000.0
2006-03-31 14:21:00,1.97702,1.97713,1.97695,1.97701,39000000.0
2006-03-31 14:22:00,1.9769,1.97691,1.9767,1.97679,22000000.0
2006-03-31 14:23:00,1.97681,1.97707,1.97672,1.97683,40000000.0
2006-03-31 14:24:00,1.97721,1.97753,1.97716,1.97753,10000000.0
2006-03-31 14:25:00,1.97745,1.97803,1.97745,1.97803,35000000.0
2006-03-31 14:26:00,1.9781,1.97819,1.97802,1.97817,18000000.0
2006-03-31 14:27:00,1.97796,1.9781,1.97787,1.97787,28000000.0
2006-03-31 14:28:00,1.97801,1.97824,1.97777,1.97795,21000000.0
2006-03-31 14:29:00,1.97791,1.97836,1.97791,1.97836,16000000.0
2006-03-31 14:30:00,1.97838,1.97865,1.97825,1.97865,25000000.0
2006-03-31 14:31:00,1.97863,1.97889,1.97863,1.97889,26000000.0
2006-03-31 14:32:00,1.97892,1.97892,1.9787,1.97878,32000000.0
2006-03-31 14:33:00,1.9789,1.97895,1.97826,1.97857,20000000.0
2006-03-31 14:34:00,1.97889,1.97893,1.97873,1.97893,25000000.0
2006-03-31 14:35:00,1.97908,1.97924,1.97896,1.97919,23000000.0
2006-03-31 14:36:00,1.97897,1.97897,1.97825,1.97878,11000000.0
2006-03-31 14:37:00,1.97883,1.97889,1.97843,1.97889,41000000.0
2006-03-31 14:38:00,1.97831,1.97831,1.97809,1.97825,54000000.0
2006-03-31 14:39:00,1.97866,1.97866,1.97857,1.97858,36000000.0
2006-03-31 14:40:00,1.97854,1.97862,1.97853,1.97858,36000000.0
2006-03-31 14:41:00,1.97859,1.97941,1.97859,1.97941,41000000.0
2006-03-31 14:42:00,1.97983,1.97994,1.97955,1.97994,19000000.0
2006-03-31 14:43:00,1.97999,1.97999,1.9797,1.97973,20000000.0
2006-03-31 14:44:00,1.97977,1.97995,1.97968,1.97968,25000000.0
2006-03-31 14:45:00,1.9801,1.98044,1.9801,1.98044,33000000.0
2006-03-31 14:46:00,1.98035,1.9805,1.98024,1.98046,11000000.0
2006-03-31 14:47:00,1.98034,1.98034,1.98007,1.98013,7000000.0
2006-03-31 14:48:00,1.98,1.98016,1.97986,1.97986,21000000.0
2006-03-31 14:50:00,1.97984,1.97984,1.97956,1.97956,33000000.0
2006-03-31 14:51:00,1.97925,1.97932,1.97924,1.97932,37000000.0
2006-03-31 14:52:00,1.97935,1.97943,1.97923,1.97942,17000000.0
2006-03-31 14:53:00,1.97931,1.97931,1.9786,1.9786,22000000.0
2006-03-31 14:54:00,1.97833,1.97848,1.97801,1.97801,17000000.0
2006-03-31 14:55:00,1.97784,1.97784,1.97707,1.97707,7000000.0
2006-03-31 14:56:00,1.97676,1.97694,1.97674,1.97674,21000000.0
2006-03-31 14:57:00,1.97653,1.97653,1.97581,1.97647,12000000.0
2006-03-31 14:58:00,1.97643,1.97686,1.97643,1.97664,31000000.0
2006-03-31 14:59:00,1.97705,1.97765,1.97705,1.97739,20000000.0
2006-03-31 15:00:00,1.9772,1.97849,1.97716,1.97849,32000000.0
2006-03-31 15:01:00,1.97861,1.97861,1.97821,1.97829,14000000.0
2006-03-31 15:02:00,1.97838,1.97903,1.97838,1.97897,26000000.0
2006-03-31 15:03:00,1.97898,1.97898,1.97863,1.97872,30000000.0
2006-03-31 15:04:00,1.97871,1.97882,1.97833,1.97875,29000000.0
2006-03-31 15:05:00,1.97865,1.97888,1.97855,1.97877,28000000.0
2006-03-31 15:06:00,1.97919,1.9796,1.97919,1.9796,16000000.0
2006-03-31 15:07:00,1.97978,1.97978,1.97942,1.97946,26000000.0
2006-03-31 15:08:00,1.97914,1.97914,1.97851,1.97851,25000000.0
2006-03-31 15:09:00,1.97838,1.9786,1.97838,1.97855,34000000.0
2006-03-31 15:10:00,1.9788,1.97904,1.9788,1.979,36000000.0
2006-03-31 15:11:00,1.97931,1.97945,1.97931,1.97934,27000000.0
2006-03-31 15:12:00,1.97926,1.97936,1.97906,1.97936,26000000.0
2006-03-31 15:13:00,1.97934,1.97937,1.97912,1.97937,41000000.0
2006-03-31 15:14:00,1.97907,1.97919,1.97888,1.97904,30000000.0
2006-03-31 15:15:00,1.97877,1.97902,1.97877,1.97884,21000000.0
2006-03-31 15:16:00,1.9792,1.97933,1.9785,1.9785,9000000.0
2006-03-31 15:17:00,1.97846,1.97851,1.97831,1.97831,26000000.0
2006-03-31 15:18:00,1.97805,1.97818,1.97794,1.97801,10000000.0
2006-03-31 15:19:00,1.97787,1.97805,1.97787,1.97801,16000000.0
2006-03-31 15:20:00,1.97766,1.97766,1.97737,1.97761,20000000.0
2006-03-31 15:21:00,1.97744,1.97744,1.97736,1.97744,12000000.0
2006-03-31 15:22:00,1.97764,1.97791,1.97764,1.97791,22000000.0
2006-03-31 15:23:00,1.97799,1.97814,1.97799,1.97807,36000000.0
2006-03-31 15:24:00,1.97773,1.9781,1.97751,1.97751,8000000.0
2006-03-31 15:25:00,1.97734,1.97752,1.9773,1.97733,14000000.0
2006-03-31 15:26:00,1.97742,1.9777,1.97697,1.97697,40000000.0
2006-03-31 15:27:00,1.97706,1.97725,1.97706,1.97725,32000000.0
2006-03-31 15:28:00,1.97737,1.97759,1.97726,1.97737,55000000.0
2006-03-31 15:29:00,1.97754,1.97754,1.97544,1.97716,47000000.0
2006-03-31 15:30:00,1.97542,1.97791,1.97497,1.97791,71000000.0
2006-03-31 15:31:00,1.978,1.97896,1.978,1.97892,58000000.0
2006-03-31 15:32:00,1.97922,1.97963,1.97899,1.97963,25000000.0
2006-03-31 15:33:00,1.9804,1.98148,1.9804,1.98148,32000000.0
2006-03-31 15:34:00,1.98201,1.98272,1.98201,1.98204,22000000.0
2006-03-31 15:35:00,1.98202,1.98202,1.98084,1.98134,30000000.0
2006-03-31 15:36:00,1.98143,1.98143,1.98071,1.98071,23000000.0
2006-03-31 15:37:00,1.98024,1.98041,1.98014,1.98031,24000000.0
2006-03-31 15:38:00,1.98071,1.98074,1.98037,1.98072,61000000.0
2006-03-31 15:39:00,1.98047,1.98049,1.98018,1.98043,40000000.0
2006-03-31 15:40:00,1.98004,1.98004,1.9794,1.9794,37000000.0
2006-03-31 15:41:00,1.97934,1.97959,1.97928,1.97959,43000000.0
2006-03-31 15:42:00,1.97952,1.98038,1.97952,1.9802,41000000.0
2006-03-31 15:43:00,1.9799,1.9799,1.97917,1.97919,30000000.0
2006-03-31 15:44:00,1.97953,1.98002,1.97857,1.97857,29000000.0
2006-03-31 15:45:00,1.97874,1.97874,1.97853,1.97857,36000000.0
2006-03-31 15:46:00,1.97841,1.97841,1.97763,1.97763,24000000.0
2006-03-31 15:47:00,1.97736,1.97736,1.97655,1.97655,31000000.0
2006-03-31 15:48:00,1.97623,1.97623,1.97543,1.97596,33000000.0
2006-03-31 15:49:00,1.97594,1.97664,1.97594,1.97613,25000000.0
2006-03-31 15:50:00,1.97589,1.97641,1.97589,1.97608,11000000.0
2006-03-31 15:51:00,1.97606,1.97671,1.97606,1.97671,37000000.0
2006-03-31 15:52:00,1.97677,1.97833,1.97651,1.97833,23000000.0
2006-03-31 15:53:00,1.97841,1.97851,1.97812,1.97822,15000000.0
2006-03-31 15:54:00,1.9786,1.97937,1.9786,1.97937,26000000.0
2006-03-31 15:55:00,1.97967,1.97968,1.97938,1.97938,33000000.0
2006-03-31 15:56:00,1.97927,1.97961,1.97922,1.97961,6000000.0
2006-03-31 15:57:00,1.97915,1.9793,1.97877,1.97907,34000000.0
2006-03-31 15:58:00,1.979,1.979,1.97847,1.97847,24000000.0
2006-03-31 15:59:00,1.97866,1.9789,1.97819,1.97819,23000000.0
2006-03-31 16:00:00,1.97853,1.97968,1.97853,1.97968,51000000.0
2006-03-31 16:01:00,1.97991,1.98022,1.97966,1.97966,31000000.0
2006-03-31 16:02:00,1.97993,1.98002,1.97963,1.98002,29000000.0
2006-03-31 16:03:00,1.98133,1.98373,1.98133,1.98371,51000000.0
2006-03-31 16:04:00,1.98361,1.98395,1.98342,1.98342,38000000.0
2006-03-31 16:05:00,1.98328,1.98352,1.9826,1.98297,37000000.0
2006-03-31 16:06:00,1.98304,1.98355,1.98295,1.98355,33000000.0
2006-03-31 16:07:00,1.98319,1.98365,1.98319,1.98335,37000000.0
2006-03-31 16:08:00,1.98295,1.98342,1.98274,1.98342,37000000.0
2006-03-31 16:09:00,1.98352,1.98352,1.98313,1.98318,44000000.0
2006-03-31 16:10:00,1.98368,1.98403,1.98335,1.98335,41000000.0
2006-03-31 16:11:00,1.98313,1.98319,1.983,1.98318,27000000.0
2006-03-31 16:12:00,1.98265,1.98299,1.98211,1.98215,22000000.0
2006-03-31 16:13:00,1.98199,1.98237,1.98196,1.98204,38000000.0
2006-03-31 16:14:00,1.98187,1.98238,1.98187,1.98212,41000000.0
2006-03-31 16:15:00,1.98209,1.98225,1.98153,1.98153,42000000.0
2006-03-31 16:16:00,1.98164,1.98213,1.98164,1.982,45000000.0
2006-03-31 16:17:00,1.98191,1.9823,1.98191,1.9823,22000000.0
2006-03-31 16:18:00,1.98255,1.98255,1.98169,1.98169,49000000.0
2006-03-31 16:19:00,1.98138,1.98233,1.98133,1.98233,27000000.0
2006-03-31 16:20:00,1.9827,1.9833,1.98223,1.9833,52000000.0
2006-03-31 16:21:00,1.98354,1.98381,1.98336,1.98381,37000000.0
2006-03-31 16:22:00,1.98393,1.98415,1.98352,1.98415,50000000.0
2006-03-31 16:23:00,1.9852,1.98575,1.98442,1.98575,48000000.0
2006-03-31 16:24:00,1.98585,1.98628,1.98576,1.98628,44000000.0
2006-03-31 16:25:00,1.98655,1.98655,1.98514,1.98533,28000000.0
2006-03-31 16:26:00,1.98472,1.98503,1.98471,1.98493,41000000.0
2006-03-31 16:27:00,1.98449,1.98495,1.98435,1.98495,46000000.0
2006-03-31 16:28:00,1.98486,1.98522,1.98486,1.98497,34000000.0
2006-03-31 16:29:00,1.98477,1.98508,1.98477,1.98479,24000000.0
2006-03-31 16:30:00,1.98426,1.98426,1.98343,1.98394,43000000.0
2006-03-31 16:31:00,1.98358,1.98361,1.98343,1.98353,36000000.0
2006-03-31 16:32:00,1.98354,1.98417,1.98354,1.98396,34000000.0
2006-03-31 16:33:00,1.98388,1.98438,1.98388,1.98398,41000000.0
2006-03-31 16:34:00,1.98358,1.9836,1.98336,1.9835,29000000.0
2006-03-31 16:35:00,1.98356,1.98356,1.98325,1.9835,53000000.0
2006-03-31 16:36:00,1.98349,1.98349,1.98227,1.98263,43000000.0
2006-03-31 16:37:00,1.98277,1.98277,1.98228,1.98228,56000000.0
2006-03-31 16:38:00,1.98216,1.98216,1.98138,1.98161,34000000.0
2006-03-31 16:39:00,1.98191,1.98191,1.9817,1.98182,43000000.0
2006-03-31 16:40:00,1.9818,1.9818,1.98124,1.98136,63000000.0
2006-03-31 16:41:00,1.98124,1.98145,1.98112,1.98125,44000000.0
2006-03-31 16:42:00,1.98129,1.98157,1.98123,1.98132,57000000.0
2006-03-31 16:43:00,1.98101,1.98105,1.98071,1.98101,20000000.0
2006-03-31 16:44:00,1.98124,1.98137,1.98104,1.98104,34000000.0
2006-03-31 16:45:00,1.98111,1.98136,1.98106,1.98136,41000000.0
2006-03-31 16:46:00,1.98158,1.9818,1.98109,1.98109,59000000.0
2006-03-31 16:47:00,1.98123,1.98164,1.98123,1.98141,55000000.0
2006-03-31 16:48:00,1.98152,1.98152,1.9811,1.98126,46000000.0
2006-03-31 16:49:00,1.98148,1.98148,1.98104,1.98104,35000000.0
2006-03-31 16:50:00,1.98136,1.98158,1.98124,1.98127,45000000.0
2006-03-31 16:51:00,1.98134,1.98188,1.98134,1.98188,30000000.0
2006-03-31 16:52:00,1.98249,1.98279,1.98249,1.98255,30000000.0
2006-03-31 16:53:00,1.9825,1.9825,1.98208,1.98209,19000000.0
2006-03-31 16:54:00,1.98217,1.98225,1.98203,1.98203,18000000.0
2006-03-31 16:55:00,1.98139,1.98139,1.98127,1.98129,40000000.0
2006-03-31 16:56:00,1.98126,1.98126,1.98098,1.98101,37000000.0
2006-03-31 16:57:00,1.98102,1.98131,1.98081,1.98081,17000000.0
2006-03-31 16:58:00,1.98042,1.98062,1.98004,1.98004,45000000.0
2006-03-31 16:59:00,1.9797,1.9797,1.97893,1.97893,39000000.0
2006-03-31 17:00:00,1.97877,1.9794,1.9787,1.9794,47000000.0
2006-03-31 17:01:00,1.97964,1.97981,1.97919,1.97919,26000000.0
2006-03-31 17:02:00,1.97908,1.98005,1.97908,1.98003,33000000.0
2006-03-31 17:03:00,1.97946,1.97946,1.97814,1.97871,33000000.0
2006-03-31 17:04:00,1.97926,1.97958,1.97926,1.97958,37000000.0
2006-03-31 17:05:00,1.9795,1.9795,1.97907,1.97907,35000000.0
2006-03-31 17:06:00,1.97866,1.97913,1.97866,1.97913,46000000.0
2006-03-31 17:07:00,1.97946,1.97968,1.97946,1.97966,33000000.0
2006-03-31 17:08:00,1.9803,1.98161,1.9803,1.98161,45000000.0
2006-03-31 17:09:00,1.98182,1.98182,1.97986,1.98,47000000.0
2006-03-31 17:10:00,1.97998,1.98006,1.9797,1.9797,6000000.0
2006-03-31 17:11:00,1.97976,1.97976,1.97744,1.97744,44000000.0
2006-03-31 17:12:00,1.97755,1.97813,1.97755,1.97762,23000000.0
2006-03-31 17:13:00,1.97776,1.97873,1.97776,1.97811,35000000.0
2006-03-31 17:14:00,1.97826,1.97839,1.97812,1.97814,27000000.0
2006-03-31 17:15:00,1.97795,1.97795,1.97684,1.97684,26000000.0
2006-03-31 17:16:00,1.976,1.97671,1.976,1.9767,27000000.0
2006-03-31 17:17:00,1.97697,1.97697,1.97585,1.97679,38000000.0
2006-03-31 17:18:00,1.97662,1.97662,1.97615,1.97615,29000000.0
2006-03-31 17:19:00,1.97535,1.97535,1.97445,1.97473,19000000.0
2006-03-31 17:20:00,1.97477,1.97482,1.97471,1.97477,29000000.0
2006-03-31 17:21:00,1.97434,1.97434,1.97412,1.97426,26000000.0
2006-03-31 17:22:00,1.97481,1.97604,1.97481,1.97604,30000000.0
2006-03-31 17:23:00,1.97537,1.97537,1.97432,1.97462,32000000.0
2006-03-31 17:24:00,1.97457,1.97475,1.97452,1.97464,23000000.0
2006-03-31 17:25:00,1.97473,1.97475,1.97452,1.97469,20000000.0
2006-03-31 17:26:00,1.97478,1.97489,1.97465,1.97484,18000000.0
2006-03-31 17:27:00,1.97489,1.97498,1.97448,1.97454,44000000.0
2006-03-31 17:28:00,1.974,1.974,1.97357,1.97373,39000000.0
2006-03-31 17:29:00,1.97418,1.97475,1.97418,1.97475,36000000.0
2006-03-31 17:30:00,1.97502,1.97539,1.97502,1.97536,61000000.0
2006-03-31 17:31:00,1.97521,1.97532,1.9751,1.97517,62000000.0
2006-03-31 17:32:00,1.97529,1.97544,1.97524,1.97544,54000000.0
2006-03-31 17:33:00,1.97514,1.97517,1.97449,1.97449,64000000.0
2006-03-31 17:34:00,1.97447,1.975,1.97447,1.975,60000000.0
2006-03-31 17:35:00,1.97502,1.97502,1.97475,1.97477,43000000.0
2006-03-31 17:36:00,1.97493,1.97556,1.97493,1.97538,58000000.0
2006-03-31 17:37:00,1.97503,1.97503,1.97428,1.97428,47000000.0
2006-03-31 17:38:00,1.97451,1.97572,1.97451,1.97572,44000000.0
2006-03-31 17:39:00,1.97603,1.97603,1.97557,1.97557,41000000.0
2006-03-31 17:40:00,1.97531,1.97531,1.9749,1.9749,59000000.0
2006-03-31 17:41:00,1.97508,1.97528,1.97494,1.97494,50000000.0
2006-03-31 17:42:00,1.97475,1.97475,1.97433,1.97433,37000000.0
2006-03-31 17:43:00,1.97428,1.97498,1.97428,1.97444,33000000.0
2006-03-31 17:44:00,1.97454,1.97471,1.97453,1.97455,46000000.0
2006-03-31 17:45:00,1.97377,1.97377,1.97287,1.97356,49000000.0
2006-03-31 17:46:00,1.97322,1.97355,1.9729,1.97355,56000000.0
2006-03-31 17:47:00,1.97356,1.97356,1.97302,1.97302,65000000.0
2006-03-31 17:48:00,1.97338,1.97408,1.97313,1.97408,61000000.0
2006-03-31 17:49:00,1.97378,1.97397,1.97354,1.97386,72000000.0
2006-03-31 17:50:00,1.97411,1.97411,1.97385,1.97385,53000000.0
2006-03-31 17:51:00,1.9737,1.9737,1.97341,1.97355,54000000.0
2006-03-31 17:52:00,1.97352,1.97371,1.97327,1.97327,51000000.0
2006-03-31 17:53:00,1.97309,1.97309,1.97284,1.9729,42000000.0
2006-03-31 17:54:00,1.97284,1.97284,1.97263,1.97274,32000000.0
2006-03-31 17:55:00,1.97298,1.97435,1.97298,1.97435,32000000.0
2006-03-31 17:56:00,1.97381,1.97381,1.97317,1.97317,47000000.0
2006-03-31 17:57:00,1.97308,1.97309,1.97293,1.97299,34000000.0
2006-03-31 17:58:00,1.97266,1.97266,1.97252,1.97262,44000000.0
2006-03-31 17:59:00,1.97278,1.9734,1.97277,1.9734,39000000.0
2006-03-31 18:00:00,1.97361,1.97389,1.97361,1.97381,32000000.0
2006-03-31 18:01:00,1.97312,1.97312,1.97247,1.97294,52000000.0
2006-03-31 18:02:00,1.97311,1.97338,1.97311,1.97338,30000000.0
2006-03-31 18:03:00,1.97363,1.97399,1.97363,1.97399,38000000.0
2006-03-31 18:04:00,1.97362,1.97362,1.97325,1.97325,38000000.0
2006-03-31 18:05:00,1.97313,1.97362,1.97313,1.97351,36000000.0
2006-03-31 18:06:00,1.97372,1.97382,1.97348,1.97382,32000000.0
2006-03-31 18:07:00,1.97411,1.97415,1.97348,1.97403,38000000.0
2006-03-31 18:08:00,1.97453,1.97466,1.97421,1.97423,56000000.0
2006-03-31 18:09:00,1.97408,1.97418,1.97363,1.97386,34000000.0
2006-03-31 18:10:00,1.97387,1.97408,1.97385,1.97393,26000000.0
2006-03-31 18:11:00,1.97404,1.97426,1.97398,1.97398,34000000.0
2006-03-31 18:12:00,1.9739,1.97396,1.97388,1.97388,24000000.0
2006-03-31 18:13:00,1.97357,1.97363,1.97353,1.97361,30000000.0
2006-03-31 18:14:00,1.9736,1.97396,1.97344,1.97344,22000000.0
2006-03-31 18:15:00,1.9735,1.9738,1.97349,1.97351,21000000.0
2006-03-31 18:16:00,1.97343,1.97368,1.97339,1.97363,66000000.0
2006-03-31 18:17:00,1.97331,1.97341,1.97297,1.97341,60000000.0
2006-03-31 18:18:00,1.97325,1.97325,1.9728,1.97292,33000000.0
2006-03-31 18:19:00,1.97305,1.97323,1.97305,1.97316,46000000.0
2006-03-31 18:20:00,1.97314,1.97318,1.97303,1.97318,61000000.0
2006-03-31 18:21:00,1.97331,1.97362,1.97331,1.97345,37000000.0
2006-03-31 18:22:00,1.97361,1.97382,1.97359,1.97382,49000000.0
2006-03-31 18:23:00,1.97379,1.97379,1.97303,1.97303,34000000.0
2006-03-31 18:24:00,1.97306,1.97348,1.97306,1.97348,47000000.0
2006-03-31 18:25:00,1.97321,1.97321,1.97307,1.97319,31000000.0
2006-03-31 18:26:00,1.97333,1.97351,1.97333,1.97351,43000000.0
2006-03-31 18:27:00,1.97363,1.97363,1.97319,1.97319,35000000.0
2006-03-31 18:28:00,1.9728,1.9728,1.97273,1.97276,18000000.0
2006-03-31 18:29:00,1.97259,1.97331,1.97259,1.97321,24000000.0
2006-03-31 18:30:00,1.97325,1.97325,1.973,1.97305,32000000.0
2006-03-31 18:31:00,1.97327,1.97359,1.97327,1.97357,46000000.0
2006-03-31 18:32:00,1.97356,1.97356,1.9731,1.9731,55000000.0
2006-03-31 18:33:00,1.9728,1.97286,1.97261,1.97286,29000000.0
2006-03-31 18:34:00,1.973,1.97362,1.973,1.97362,32000000.0
2006-03-31 18:35:00,1.97388,1.97463,1.97388,1.97459,47000000.0
2006-03-31 18:36:00,1.97441,1.97447,1.97419,1.97429,65000000.0
2006-03-31 18:37:00,1.97394,1.97404,1.9737,1.9739,63000000.0
2006-03-31 18:38:00,1.97377,1.97377,1.97246,1.9725,61000000.0
2006-03-31 18:39:00,1.97273,1.97274,1.97241,1.97246,37000000.0
2006-03-31 18:40:00,1.97259,1.97337,1.97256,1.97337,52000000.0
2006-03-31 18:41:00,1.97343,1.97343,1.97131,1.97139,68000000.0
2006-03-31 18:42:00,1.97042,1.97042,1.96857,1.96857,40000000.0
2006-03-31 18:43:00,1.96874,1.96938,1.96874,1.96938,39000000.0
2006-03-31 18:44:00,1.96928,1.96944,1.96928,1.96944,33000000.0
2006-03-31 18:45:00,1.96969,1.96969,1.9692,1.9692,57000000.0
2006-03-31 18:46:00,1.96891,1.96905,1.96878,1.96888,61000000.0
2006-03-31 18:47:00,1.96883,1.96917,1.96883,1.96901,41000000.0
2006-03-31 18:48:00,1.96918,1.96918,1.9689,1.9689,26000000.0
2006-03-31 18:49:00,1.96931,1.96989,1.96931,1.96973,31000000.0
2006-03-31 18:50:00,1.96941,1.9695,1.96905,1.96914,37000000.0
2006-03-31 18:51:00,1.96877,1.96887,1.96862,1.96872,17000000.0
2006-03-31 18:52:00,1.96875,1.9689,1.96836,1.96842,33000000.0
2006-03-31 18:53:00,1.96881,1.96881,1.96816,1.96816,31000000.0
2006-03-31 18:54:00,1.96782,1.9688,1.96782,1.96868,11000000.0
2006-03-31 18:55:00,1.96914,1.96933,1.96894,1.96894,22000000.0
2006-03-31 18:56:00,1.96877,1.96879,1.96847,1.96847,16000000.0
2006-03-31 18:57:00,1.9683,1.9687,1.9683,1.9687,15000000.0
2006-03-31 18:58:00,1.96879,1.96879,1.96866,1.96866,19000000.0
2006-03-31 18:59:00,1.96854,1.96862,1.96854,1.96862,26000000.0
2006-03-31 19:00:00,1.96862,1.96891,1.96862,1.96891,12000000.0
2006-03-31 19:01:00,1.96861,1.96861,1.9674,1.9674,18000000.0
2006-03-31 19:02:00,1.96705,1.96765,1.96674,1.96765,23000000.0
2006-03-31 19:03:00,1.96778,1.96778,1.9674,1.9676,21000000.0
2006-03-31 19:04:00,1.96726,1.96758,1.96726,1.96758,55000000.0
2006-03-31 19:05:00,1.96787,1.96789,1.9677,1.96789,42000000.0
2006-03-31 19:06:00,1.96804,1.96812,1.96774,1.96774,63000000.0
2006-03-31 19:07:00,1.96734,1.96736,1.96721,1.96733,39000000.0
2006-03-31 19:08:00,1.96695,1.96714,1.96695,1.96714,32000000.0
2006-03-31 19:09:00,1.96698,1.96698,1.96621,1.96649,56000000.0
2006-03-31 19:10:00,1.96651,1.96678,1.96649,1.96678,27000000.0
2006-03-31 19:11:00,1.96665,1.96691,1.96662,1.96686,36000000.0
2006-03-31 19:12:00,1.96644,1.96645,1.96624,1.96624,25000000.0
2006-03-31 19:13:00,1.96617,1.96617,1.96587,1.96587,23000000.0
2006-03-31 19:14:00,1.96616,1.96676,1.96616,1.96676,37000000.0
2006-03-31 19:15:00,1.96691,1.96696,1.96664,1.96664,17000000.0
2006-03-31 19:16:00,1.96662,1.96679,1.96662,1.96671,23000000.0
2006-03-31 19:17:00,1.96686,1.967,1.96681,1.96682,17000000.0
2006-03-31 19:18:00,1.96655,1.96685,1.96655,1.96685,30000000.0
2006-03-31 19:19:00,1.96669,1.96679,1.96659,1.96659,36000000.0
2006-03-31 19:20:00,1.96672,1.96701,1.96672,1.96677,23000000.0
2006-03-31 19:21:00,1.96704,1.96717,1.96673,1.96673,21000000.0
2006-03-31 19:22:00,1.96699,1.96713,1.96681,1.96713,25000000.0
2006-03-31 19:23:00,1.96699,1.96699,1.96672,1.96672,12000000.0
2006-03-31 19:24:00,1.96671,1.96681,1.96653,1.96663,39000000.0
2006-03-31 19:26:00,1.96662,1.96676,1.96646,1.96646,48000000.0
2006-03-31 19:27:00,1.96643,1.96652,1.96635,1.96637,51000000.0
2006-03-31 19:28:00,1.9664,1.96661,1.96631,1.96661,40000000.0
2006-03-31 19:29:00,1.96667,1.96676,1.96637,1.96639,28000000.0
2006-03-31 19:30:00,1.96642,1.96642,1.96606,1.96612,32000000.0
2006-03-31 19:31:00,1.96598,1.96635,1.96598,1.96614,28000000.0
2006-03-31 19:33:00,1.96632,1.96632,1.96621,1.96624,14000000.0
2006-03-31 19:34:00,1.96663,1.96663,1.96601,1.96624,49000000.0
2006-03-31 19:35:00,1.96619,1.9662,1.966,1.96605,28000000.0
2006-03-31 19:36:00,1.96604,1.96607,1.96601,1.96601,16000000.0
2006-03-31 19:37:00,1.96599,1.96607,1.96588,1.96599,26000000.0
2006-03-31 19:38:00,1.96597,1.96597,1.96574,1.96577,8000000.0
2006-03-31 19:39:00,1.96593,1.966,1.96582,1.96586,13000000.0
2006-03-31 19:40:00,1.96569,1.96606,1.96569,1.9657,16000000.0
2006-03-31 19:41:00,1.96579,1.96579,1.96555,1.96575,17000000.0
2006-03-31 19:42:00,1.96554,1.96594,1.96553,1.96594,19000000.0
2006-03-31 19:43:00,1.96598,1.96598,1.96578,1.96578,21000000.0
2006-03-31 19:44:00,1.96543,1.96564,1.96532,1.96533,21000000.0
2006-03-31 19:45:00,1.9653,1.9653,1.96498,1.96511,33000000.0
2006-03-31 19:46:00,1.96504,1.96605,1.96504,1.96605,18000000.0
2006-03-31 19:47:00,1.96622,1.96622,1.96575,1.96575,22000000.0
2006-03-31 19:48:00,1.96574,1.96586,1.96561,1.96583,18000000.0
2006-03-31 19:49:00,1.96577,1.96602,1.96577,1.96598,27000000.0
2006-03-31 19:50:00,1.96584,1.96584,1.96529,1.96529,23000000.0
2006-03-31 19:51:00,1.96528,1.96566,1.9638,1.96549,7000000.0
2006-03-31 19:52:00,1.96554,1.96619,1.96554,1.96619,15000000.0
2006-03-31 19:53:00,1.96626,1.96633,1.96593,1.96608,21000000.0
2006-03-31 19:54:00,1.96621,1.96633,1.96621,1.96633,9000000.0
2006-03-31 19:55:00,1.96629,1.96637,1.96592,1.96627,30000000.0
2006-03-31 19:56:00,1.96626,1.96639,1.96623,1.96629,20000000.0
2006-03-31 19:57:00,1.96614,1.96618,1.96609,1.96614,12000000.0
2006-03-31 19:58:00,1.96646,1.96649,1.96638,1.96639,13000000.0
2006-03-31 20:00:00,1.96637,1.96645,1.96632,1.96635,23000000.0
2006-03-31 20:01:00,1.96641,1.96647,1.96633,1.96647,13000000.0
2006-03-31 20:02:00,1.96661,1.9667,1.96633,1.96667,20000000.0
2006-03-31 20:03:00,1.96671,1.96678,1.96669,1.96676,18000000.0
2006-03-31 20:04:00,1.96667,1.96683,1.96664,1.96664,27000000.0
2006-03-31 20:05:00,1.96659,1.96673,1.96652,1.96673,23000000.0
2006-03-31 20:06:00,1.96677,1.96677,1.96661,1.96664,13000000.0
2006-03-31 20:08:00,1.96639,1.9666,1.96631,1.96642,15000000.0
2006-03-31 20:09:00,1.96628,1.96633,1.96615,1.96622,17000000.0
2006-03-31 20:10:00,1.96628,1.9664,1.96618,1.9663,8000000.0
2006-03-31 20:11:00,1.96607,1.96619,1.9659,1.96619,10000000.0
2006-03-31 20:12:00,1.96621,1.96625,1.96613,1.96613,15000000.0
2006-03-31 20:13:00,1.96612,1.96622,1.96593,1.96622,17000000.0
2006-03-31 20:14:00,1.96612,1.96633,1.96609,1.96631,15000000.0
2006-03-31 20:15:00,1.96639,1.96643,1.96632,1.96637,10000000.0
2006-03-31 20:16:00,1.96637,1.96643,1.9663,1.96634,22000000.0
2006-03-31 20:17:00,1.96627,1.96627,1.96573,1.96606,7000000.0
2006-03-31 20:19:00,1.96614,1.96635,1.96613,1.96613,9000000.0
2006-03-31 20:20:00,1.96619,1.96628,1.96605,1.96609,14000000.0
2006-03-31 20:21:00,1.96632,1.96636,1.96621,1.96621,7000000.0
2006-03-31 20:23:00,1.96628,1.96628,1.96622,1.96622,8000000.0
2006-03-31 20:24:00,1.9661,1.96626,1.96605,1.96617,15000000.0
2006-03-31 20:26:00,1.96636,1.96657,1.96634,1.96643,22000000.0
2006-03-31 20:28:00,1.96628,1.96638,1.96628,1.96632,7000000.0
2006-03-31 20:29:00,1.96619,1.96637,1.96617,1.96619,20000000.0
2006-03-31 20:31:00,1.96636,1.9664,1.96636,1.9664,4000000.0
2006-03-31 20:32:00,1.96629,1.96637,1.96624,1.96635,20000000.0
2006-03-31 20:33:00,1.96643,1.96643,1.96619,1.96638,14000000.0
2006-03-31 20:35:00,1.96631,1.96633,1.96622,1.96622,23000000.0
2006-03-31 20:37:00,1.96627,1.96632,1.96622,1.96632,7000000.0
2006-03-31 20:38:00,1.96632,1.96632,1.96613,1.96618,10000000.0
2006-03-31 20:39:00,1.96613,1.9662,1.96612,1.96616,9000000.0
2006-03-31 20:43:00,1.96615,1.96617,1.96611,1.96611,12000000.0
2006-03-31 20:44:00,1.96597,1.96597,1.96588,1.96593,7000000.0
2006-03-31 20:45:00,1.96589,1.96597,1.96582,1.96597,12000000.0
2006-03-31 20:46:00,1.96605,1.9661,1.96599,1.966,9000000.0
2006-03-31 20:47:00,1.96594,1.96604,1.96588,1.96588,11000000.0
2006-03-31 20:48:00,1.9656,1.9656,1.96534,1.96534,11000000.0
2006-03-31 20:49:00,1.96549,1.96563,1.96546,1.96556,18000000.0
2006-03-31 20:50:00,1.96556,1.96556,1.96546,1.96556,7000000.0
2006-03-31 20:51:00,1.96558,1.96567,1.96557,1.96567,18000000.0
2006-03-31 20:52:00,1.96567,1.96572,1.96562,1.96572,15000000.0
2006-03-31 20:53:00,1.9657,1.9657,1.9656,1.96562,8000000.0
2006-03-31 20:54:00,1.9655,1.96569,1.9655,1.96569,10000000.0
2006-03-31 20:55:00,1.96565,1.96579,1.96565,1.96579,5000000.0
2006-03-31 20:56:00,1.96583,1.96583,1.96571,1.96572,8000000.0
2006-03-31 20:57:00,1.96558,1.96576,1.96558,1.96576,18000000.0
2006-03-31 20:58:00,1.96597,1.96602,1.96593,1.96593,14000000.0
2006-03-31 20:59:00,1.96594,1.966,1.96592,1.96597,8000000.0
2006-03-31 21:00:00,1.96607,1.96607,1.96596,1.96597,7000000.0
2006-03-31 21:01:00,1.96604,1.96606,1.96597,1.96597,16000000.0
2006-03-31 21:02:00,1.96588,1.96609,1.96586,1.96609,8000000.0
2006-03-31 21:03:00,1.96607,1.9661,1.96599,1.96603,13000000.0
2006-03-31 21:04:00,1.96615,1.96637,1.96615,1.96637,8000000.0
2006-03-31 21:05:00,1.96635,1.96635,1.96619,1.96626,11000000.0
2006-03-31 21:07:00,1.96632,1.96634,1.96619,1.96622,7000000.0
2006-03-31 21:08:00,1.96634,1.96639,1.96633,1.96637,11000000.0
2006-03-31 21:09:00,1.96635,1.96635,1.96627,1.96627,9000000.0
2006-03-31 21:11:00,1.96619,1.96619,1.96606,1.9661,8000000.0
2006-03-31 21:12:00,1.96611,1.96611,1.96415,1.96602,10000000.0
2006-03-31 21:13:00,1.96609,1.96625,1.96609,1.96625,8000000.0
2006-03-31 21:14:00,1.96613,1.96613,1.96585,1.96593,7000000.0
2006-03-31 21:15:00,1.96591,1.96601,1.96591,1.96591,11000000.0
2006-03-31 21:16:00,1.96593,1.96593,1.96577,1.96577,9000000.0
2006-03-31 21:17:00,1.96578,1.96584,1.96566,1.96584,7000000.0
2006-03-31 21:18:00,1.96581,1.96598,1.96581,1.96595,7000000.0
2006-03-31 21:19:00,1.96588,1.96592,1.9657,1.96576,8000000.0
2006-03-31 21:21:00,1.96579,1.96581,1.9656,1.96574,8000000.0
2006-03-31 21:22:00,1.96581,1.96587,1.96578,1.96587,7000000.0
2006-03-31 21:23:00,1.96575,1.96582,1.96569,1.96575,10000000.0
2006-03-31 21:24:00,1.9657,1.9657,1.96549,1.96559,11000000.0
2006-03-31 21:25:00,1.96551,1.96554,1.96539,1.9655,6000000.0
2006-03-31 21:26:00,1.96565,1.96584,1.96565,1.96574,5000000.0
2006-03-31 21:27:00,1.96578,1.96579,1.96573,1.96574,6000000.0
2006-03-31 21:28:00,1.96565,1.96565,1.96493,1.96493,20000000.0
2006-03-31 21:29:00,1.96497,1.96504,1.96483,1.96504,8000000.0
2006-03-31 21:30:00,1.96498,1.96515,1.96498,1.96509,9000000.0
2006-03-31 21:31:00,1.96507,1.96507,1.96494,1.96495,4000000.0
2006-03-31 21:32:00,1.96491,1.96496,1.96479,1.96487,7000000.0
2006-03-31 21:33:00,1.96499,1.96499,1.96481,1.96493,6000000.0
2006-03-31 21:34:00,1.96494,1.96504,1.96494,1.96504,10000000.0
2006-03-31 21:35:00,1.96511,1.96527,1.96509,1.96527,11000000.0
2006-03-31 21:36:00,1.96535,1.96549,1.96529,1.96549,11000000.0
2006-03-31 21:37:00,1.96566,1.96566,1.96549,1.96556,11000000.0
2006-03-31 21:38:00,1.96563,1.96576,1.96541,1.96543,26000000.0
2006-03-31 21:39:00,1.96556,1.96563,1.96546,1.96562,18000000.0
2006-03-31 21:40:00,1.96572,1.96573,1.96545,1.96545,12000000.0
2006-03-31 21:43:00,1.96541,1.96541,1.96516,1.96516,11000000.0
2006-03-31 21:44:00,1.96511,1.96515,1.96497,1.96505,18000000.0
2006-03-31 21:45:00,1.96495,1.96507,1.96492,1.96494,7000000.0
2006-03-31 21:46:00,1.96491,1.96497,1.96491,1.96497,3000000.0
2006-03-31 21:47:00,1.96511,1.96534,1.96511,1.96534,7000000.0
2006-03-31 21:48:00,1.9654,1.96551,1.96539,1.96551,7000000.0
2006-03-31 21:49:00,1.9654,1.96547,1.96531,1.96547,8000000.0
2006-03-31 21:50:00,1.96557,1.96557,1.96548,1.96554,10000000.0
2006-03-31 21:51:00,1.96548,1.96552,1.96548,1.9655,7000000.0
2006-03-31 21:52:00,1.96547,1.96572,1.9654,1.96572,7000000.0
2006-03-31 21:53:00,1.96562,1.96567,1.96539,1.96539,8000000.0
2006-03-31 21:55:00,1.96568,1.96577,1.96563,1.96568,11000000.0
2006-03-31 21:56:00,1.96566,1.9658,1.96566,1.9658,6000000.0
2006-03-31 21:57:00,1.96569,1.96588,1.96561,1.96568,13000000.0
2006-03-31 21:58:00,1.96563,1.96568,1.96547,1.96547,6000000.0
2006-03-31 21:59:00,1.96533,1.96575,1.96533,1.96559,25000000.0
2006-03-31 22:00:00,1.9658,1.96593,1.96571,1.96571,12000000.0
2006-03-31 22:01:00,1.96559,1.96559,1.9652,1.9652,6000000.0
2006-03-31 22:02:00,1.96496,1.96496,1.96475,1.96475,11000000.0
2006-03-31 22:03:00,1.96451,1.96461,1.96451,1.96458,9000000.0
2006-03-31 22:04:00,1.96453,1.96453,1.96424,1.96424,11000000.0
2006-03-31 22:05:00,1.96448,1.96461,1.96448,1.96457,5000000.0
2006-03-31 22:06:00,1.96452,1.96476,1.96446,1.96476,8000000.0
2006-03-31 22:07:00,1.96464,1.96464,1.96446,1.96452,15000000.0
2006-03-31 22:08:00,1.96462,1.9647,1.9645,1.9647,6000000.0
2006-03-31 22:09:00,1.96459,1.96468,1.96459,1.96468,13000000.0
2006-03-31 22:10:00,1.96474,1.96486,1.96471,1.96473,9000000.0
2006-03-31 22:11:00,1.96478,1.96478,1.96459,1.96471,8000000.0
2006-03-31 22:12:00,1.96458,1.96467,1.96457,1.96465,15000000.0
2006-03-31 22:13:00,1.96478,1.96478,1.96472,1.96478,10000000.0
2006-03-31 22:16:00,1.96475,1.96496,1.96475,1.96496,8000000.0
2006-03-31 22:17:00,1.96483,1.96483,1.96461,1.96461,16000000.0
2006-03-31 22:18:00,1.96477,1.96485,1.96468,1.96485,5000000.0
2006-03-31 22:20:00,1.96461,1.96468,1.96417,1.96465,7000000.0
2006-03-31 22:22:00,1.96446,1.9645,1.96434,1.9644,8000000.0
2006-03-31 22:23:00,1.96428,1.96436,1.96428,1.96436,15000000.0
2006-03-31 22:24:00,1.96427,1.96443,1.96422,1.96422,10000000.0
2006-03-31 22:25:00,1.96437,1.96454,1.96437,1.96454,5000000.0
2006-03-31 22:26:00,1.96458,1.96463,1.96441,1.96458,10000000.0
2006-03-31 22:27:00,1.96447,1.96447,1.96429,1.96429,10000000.0
2006-03-31 22:28:00,1.96429,1.96441,1.96429,1.96437,8000000.0
2006-03-31 22:29:00,1.96424,1.96434,1.96424,1.9643,7000000.0
2006-03-31 22:30:00,1.96445,1.96456,1.96443,1.96456,5000000.0
2006-03-31 22:31:00,1.96457,1.96477,1.96456,1.96458,7000000.0
2006-03-31 22:33:00,1.96472,1.96477,1.96459,1.96459,6000000.0
2006-03-31 22:34:00,1.96458,1.96468,1.9644,1.96465,47000000.0
2006-03-31 22:36:00,1.96469,1.96475,1.96466,1.96469,7000000.0
2006-03-31 22:37:00,1.96463,1.96468,1.9646,1.96464,28000000.0
2006-03-31 22:38:00,1.96461,1.96477,1.96457,1.96473,10000000.0
2006-03-31 22:39:00,1.96459,1.96467,1.96456,1.96456,11000000.0
2006-03-31 22:40:00,1.96455,1.96465,1.96455,1.96465,9000000.0
2006-03-31 22:41:00,1.9646,1.96467,1.96453,1.96453,16000000.0
2006-03-31 22:42:00,1.96453,1.96473,1.96452,1.96459,9000000.0
2006-03-31 22:44:00,1.96465,1.96469,1.96465,1.96468,8000000.0
2006-03-31 22:45:00,1.9647,1.96477,1.9647,1.96477,12000000.0
2006-03-31 22:47:00,1.96482,1.96489,1.96481,1.96481,16000000.0
2006-03-31 22:49:00,1.96477,1.96485,1.96476,1.96476,12000000.0
2006-03-31 22:50:00,1.96471,1.96474,1.96464,1.96464,16000000.0
2006-03-31 22:51:00,1.96483,1.96489,1.96476,1.96481,7000000.0
2006-03-31 22:52:00,1.9649,1.96493,1.96482,1.96493,5000000.0
2006-03-31 22:53:00,1.96483,1.96486,1.96475,1.96481,8000000.0
2006-03-31 22:54:00,1.96484,1.96484,1.96466,1.96466,7000000.0
2006-03-31 22:55:00,1.96477,1.96481,1.96475,1.96476,8000000.0
2006-03-31 22:56:00,1.96473,1.96473,1.96458,1.96458,8000000.0
2006-03-31 22:57:00,1.96464,1.96484,1.9645,1.96473,10000000.0
2006-03-31 22:58:00,1.96494,1.965,1.96486,1.96487,7000000.0
2006-03-31 22:59:00,1.96498,1.96509,1.96498,1.96507,9000000.0
2006-03-31 23:00:00,1.96504,1.96504,1.96481,1.96491,12000000.0
2006-03-31 23:01:00,1.96501,1.96526,1.96501,1.96509,9000000.0
2006-03-31 23:02:00,1.96508,1.96513,1.96506,1.96513,7000000.0
2006-03-31 23:03:00,1.96499,1.96505,1.96497,1.96505,12000000.0
2006-03-31 23:04:00,1.965,1.96517,1.965,1.96505,9000000.0
2006-03-31 23:05:00,1.96492,1.96492,1.96486,1.9649,11000000.0
2006-03-31 23:06:00,1.96495,1.96503,1.96495,1.965,5000000.0
2006-03-31 23:07:00,1.96494,1.96497,1.96486,1.96493,8000000.0
2006-03-31 23:08:00,1.96489,1.96506,1.96489,1.96506,15000000.0
2006-03-31 23:11:00,1.9651,1.96524,1.96504,1.9651,8000000.0
2006-03-31 23:12:00,1.96525,1.96527,1.96506,1.96521,8000000.0
2006-03-31 23:13:00,1.96521,1.96528,1.96512,1.96512,7000000.0
2006-03-31 23:14:00,1.96514,1.96529,1.9651,1.96511,9000000.0
2006-03-31 23:15:00,1.96506,1.96512,1.96506,1.9651,8000000.0
2006-03-31 23:16:00,1.96519,1.9653,1.9651,1.96526,9000000.0
2006-03-31 23:17:00,1.96513,1.96531,1.96513,1.96522,7000000.0
2006-03-31 23:18:00,1.96519,1.96533,1.96492,1.96533,7000000.0
2006-03-31 23:19:00,1.96531,1.96531,1.96493,1.96523,9000000.0
2006-03-31 23:20:00,1.96515,1.96518,1.96492,1.96508,9000000.0
2006-03-31 23:23:00,1.96524,1.96529,1.9652,1.96529,6000000.0
2006-03-31 23:25:00,1.96527,1.96534,1.96527,1.96534,10000000.0
2006-03-31 23:27:00,1.96526,1.96526,1.9651,1.96514,5000000.0
2006-03-31 23:28:00,1.96496,1.96496,1.96477,1.96481,7000000.0
2006-03-31 23:29:00,1.96472,1.96476,1.96468,1.9647,25000000.0
2006-03-31 23:30:00,1.96466,1.96488,1.96464,1.96488,7000000.0
2006-03-31 23:31:00,1.96471,1.96477,1.9647,1.9647,14000000.0
2006-03-31 23:32:00,1.96465,1.96478,1.96455,1.96455,9000000.0
2006-03-31 23:33:00,1.96464,1.96468,1.96458,1.96458,5000000.0
2006-03-31 23:34:00,1.96443,1.96443,1.96407,1.96407,6000000.0
2006-03-31 23:35:00,1.96423,1.96427,1.96421,1.96421,12000000.0
2006-03-31 23:36:00,1.96431,1.9644,1.96413,1.9644,9000000.0
2006-03-31 23:37:00,1.96421,1.96436,1.9642,1.96436,8000000.0
2006-03-31 23:38:00,1.9643,1.96441,1.96426,1.96441,8000000.0
2006-03-31 23:39:00,1.9643,1.96449,1.96422,1.96433,11000000.0
2006-03-31 23:40:00,1.96438,1.96444,1.96411,1.96411,21000000.0
2006-03-31 23:41:00,1.96452,1.96455,1.96432,1.96455,7000000.0
2006-03-31 23:42:00,1.96435,1.96438,1.9643,1.96432,19000000.0
2006-03-31 23:43:00,1.96441,1.96451,1.96439,1.96451,7000000.0
2006-03-31 23:44:00,1.9644,1.96452,1.96431,1.96432,8000000.0
2006-03-31 23:45:00,1.96432,1.96453,1.96431,1.96453,7000000.0
2006-03-31 23:46:00,1.96444,1.96444,1.96436,1.96436,8000000.0
2006-03-31 23:48:00,1.96439,1.96447,1.96436,1.9644,8000000.0
2006-03-31 23:50:00,1.96418,1.96447,1.96418,1.96424,8000000.0
2006-03-31 23:52:00,1.96421,1.96431,1.96421,1.9643,7000000.0
2006-03-31 23:53:00,1.96417,1.96443,1.96417,1.96443,10000000.0
2006-03-31 23:54:00,1.96409,1.96439,1.96409,1.96412,7000000.0
2006-03-31 23:55:00,1.96417,1.96451,1.96417,1.96451,9000000.0
2006-03-31 23:56:00,1.96448,1.96488,1.96448,1.96477,12000000.0
2006-03-31 23:57:00,1.96499,1.965,1.96488,1.96488,6000000.0
2006-03-31 23:58:00,1.96463,1.96467,1.96441,1.96441,8000000.0
2006-04-02 23:50:00,1.96486,1.96711,1.96486,1.96706,8000000.0
2006-04-02 23:51:00,1.96722,1.96722,1.96693,1.96693,7000000.0
2006-04-02 23:52:00,1.96695,1.96711,1.96695,1.96696,7000000.0
2006-04-02 23:53:00,1.9669,1.96776,1.9669,1.96776,10000000.0
2006-04-02 23:56:00,1.96803,1.96843,1.96803,1.96835,12000000.0
2006-04-02 23:57:00,1.96895,1.96895,1.96884,1.96884,6000000.0
2006-04-02 23:58:00,1.96861,1.96868,1.96846,1.96846,8000000.0
2006-04-02 23:59:00,1.96879,1.96886,1.96877,1.96885,6000000.0
2006-04-03 00:00:00,1.96906,1.96911,1.96878,1.96888,7000000.0
2006-04-03 00:01:00,1.96936,1.96981,1.96936,1.96981,8000000.0
2006-04-03 00:02:00,1.96934,1.96934,1.96754,1.96754,9000000.0
2006-04-03 00:03:00,1.968,1.96834,1.968,1.96834,5000000.0
2006-04-03 00:04:00,1.96792,1.96792,1.96767,1.96767,10000000.0
2006-04-03 00:05:00,1.96821,1.96919,1.96821,1.96908,9000000.0
2006-04-03 00:06:00,1.96903,1.96903,1.96808,1.9681,8000000.0
2006-04-03 00:07:00,1.96815,1.96829,1.96799,1.96829,9000000.0
2006-04-03 00:08:00,1.9679,1.9679,1.96764,1.96764,8000000.0
2006-04-03 00:09:00,1.96772,1.96792,1.96772,1.9679,9000000.0
2006-04-03 00:10:00,1.96789,1.96814,1.96789,1.96814,23000000.0
2006-04-03 00:11:00,1.96846,1.96873,1.96841,1.96852,11000000.0
2006-04-03 00:12:00,1.96858,1.96879,1.96852,1.96859,9000000.0
2006-04-03 00:13:00,1.96878,1.96888,1.96878,1.96885,8000000.0
2006-04-03 00:14:00,1.96879,1.96893,1.96879,1.96885,7000000.0
2006-04-03 00:15:00,1.96899,1.96935,1.96876,1.96935,10000000.0
2006-04-03 00:16:00,1.96895,1.96895,1.96884,1.96884,9000000.0
2006-04-03 00:17:00,1.96812,1.96829,1.9681,1.96827,7000000.0
2006-04-03 00:18:00,1.96812,1.96821,1.96798,1.96821,8000000.0
2006-04-03 00:19:00,1.96848,1.96848,1.96831,1.96836,11000000.0
2006-04-03 00:21:00,1.96825,1.96832,1.96813,1.96832,8000000.0
2006-04-03 00:22:00,1.96827,1.96827,1.968,1.96806,6000000.0
2006-04-03 00:23:00,1.96807,1.96817,1.968,1.96817,7000000.0
2006-04-03 00:24:00,1.96804,1.96822,1.96799,1.96812,8000000.0
2006-04-03 00:25:00,1.96814,1.96814,1.96808,1.96812,11000000.0
2006-04-03 00:26:00,1.96805,1.96805,1.96723,1.96758,7000000.0
2006-04-03 00:27:00,1.96707,1.96723,1.96703,1.96723,10000000.0
2006-04-03 00:29:00,1.9676,1.96787,1.96741,1.96741,6000000.0
2006-04-03 00:31:00,1.96721,1.96722,1.96716,1.96722,7000000.0
2006-04-03 00:33:00,1.9673,1.96748,1.96723,1.96748,7000000.0
2006-04-03 00:34:00,1.96771,1.96803,1.96771,1.9679,7000000.0
2006-04-03 00:35:00,1.96781,1.96781,1.96755,1.96755,6000000.0
2006-04-03 00:36:00,1.96765,1.96799,1.96765,1.96799,5000000.0
2006-04-03 00:37:00,1.96796,1.96806,1.96793,1.96806,6000000.0
2006-04-03 00:38:00,1.968,1.96801,1.96791,1.96792,7000000.0
2006-04-03 00:39:00,1.96791,1.96791,1.9673,1.9673,10000000.0
2006-04-03 00:40:00,1.96733,1.9678,1.96733,1.9678,7000000.0
2006-04-03 00:41:00,1.96771,1.96771,1.96753,1.96764,6000000.0
2006-04-03 00:42:00,1.96773,1.96836,1.96773,1.96836,8000000.0
2006-04-03 00:43:00,1.96837,1.96837,1.9679,1.96813,8000000.0
2006-04-03 00:44:00,1.96824,1.96824,1.96756,1.96794,11000000.0
2006-04-03 00:45:00,1.96778,1.96784,1.96754,1.96754,7000000.0
2006-04-03 00:50:00,1.96725,1.96734,1.96722,1.96722,10000000.0
2006-04-03 00:51:00,1.96712,1.96712,1.96692,1.96697,5000000.0
2006-04-03 00:53:00,1.96665,1.96724,1.96665,1.96724,11000000.0
2006-04-03 00:56:00,1.96727,1.96733,1.96713,1.96733,6000000.0
2006-04-03 00:58:00,1.9674,1.96752,1.96737,1.96752,10000000.0
2006-04-03 01:00:00,1.96756,1.9677,1.96753,1.96754,19000000.0
2006-04-03 01:01:00,1.96759,1.96789,1.96759,1.96763,12000000.0
2006-04-03 01:02:00,1.96768,1.96787,1.96753,1.96763,8000000.0
2006-04-03 01:03:00,1.96758,1.96758,1.96714,1.96719,7000000.0
2006-04-03 01:05:00,1.967,1.967,1.96643,1.96643,7000000.0
2006-04-03 01:06:00,1.96688,1.96762,1.96688,1.96762,8000000.0
2006-04-03 01:07:00,1.96792,1.96794,1.9678,1.9678,11000000.0
2006-04-03 01:08:00,1.96796,1.96873,1.96796,1.96873,10000000.0
2006-04-03 01:10:00,1.96923,1.96927,1.96889,1.969,10000000.0
2006-04-03 01:11:00,1.96882,1.96882,1.96855,1.96855,11000000.0
2006-04-03 01:12:00,1.96888,1.96908,1.96885,1.96885,8000000.0
2006-04-03 01:13:00,1.96884,1.96884,1.96868,1.96869,8000000.0
2006-04-03 01:14:00,1.96888,1.96909,1.96884,1.96884,10000000.0
2006-04-03 01:15:00,1.96876,1.96887,1.96868,1.96887,10000000.0
2006-04-03 01:16:00,1.96885,1.96907,1.96885,1.96907,8000000.0
2006-04-03 01:17:00,1.96898,1.96898,1.96849,1.96849,11000000.0
2006-04-03 01:18:00,1.96879,1.96905,1.96876,1.96905,10000000.0
2006-04-03 01:19:00,1.96908,1.96908,1.96889,1.96897,11000000.0
2006-04-03 01:20:00,1.96926,1.96932,1.96921,1.96921,13000000.0
2006-04-03 01:21:00,1.96921,1.96921,1.96901,1.96901,7000000.0
2006-04-03 01:22:00,1.96889,1.96961,1.96889,1.96961,7000000.0
2006-04-03 01:24:00,1.96966,1.96966,1.96946,1.96946,7000000.0
2006-04-03 01:25:00,1.96899,1.96944,1.96871,1.96944,8000000.0
2006-04-03 01:26:00,1.96961,1.96986,1.96961,1.96986,14000000.0
2006-04-03 01:27:00,1.96963,1.96991,1.96963,1.96991,15000000.0
2006-04-03 01:28:00,1.96946,1.96946,1.9692,1.96923,9000000.0
2006-04-03 01:29:00,1.96882,1.96905,1.96882,1.96892,10000000.0
2006-04-03 01:30:00,1.96854,1.96863,1.96817,1.96863,10000000.0
2006-04-03 01:31:00,1.96876,1.96876,1.96852,1.96863,7000000.0
2006-04-03 01:32:00,1.96871,1.96889,1.96869,1.96889,18000000.0
2006-04-03 01:34:00,1.96854,1.96854,1.96804,1.96804,16000000.0
2006-04-03 01:35:00,1.96801,1.96826,1.96796,1.96826,8000000.0
2006-04-03 01:36:00,1.96789,1.96799,1.96777,1.96782,9000000.0
2006-04-03 01:37:00,1.96789,1.96789,1.96739,1.96739,5000000.0
2006-04-03 01:40:00,1.96723,1.96741,1.96723,1.96741,7000000.0
2006-04-03 01:41:00,1.96738,1.96738,1.96705,1.96705,11000000.0
2006-04-03 01:42:00,1.96737,1.96786,1.96737,1.96786,7000000.0
2006-04-03 01:43:00,1.96767,1.96804,1.96738,1.96804,8000000.0
2006-04-03 01:44:00,1.96815,1.96823,1.96815,1.96823,7000000.0
2006-04-03 01:45:00,1.96801,1.96826,1.96801,1.96826,7000000.0
2006-04-03 01:46:00,1.96823,1.96823,1.968,1.96804,7000000.0
2006-04-03 01:47:00,1.96764,1.9679,1.96764,1.96784,14000000.0
2006-04-03 01:48:00,1.96793,1.96793,1.96778,1.96791,7000000.0
2006-04-03 01:49:00,1.96778,1.96778,1.9676,1.96764,8000000.0
2006-04-03 01:50:00,1.96761,1.96761,1.96723,1.96743,10000000.0
2006-04-03 01:51:00,1.9674,1.96752,1.96723,1.96736,16000000.0
2006-04-03 01:52:00,1.96753,1.96763,1.96753,1.96763,13000000.0
2006-04-03 01:53:00,1.96778,1.96793,1.96765,1.96765,7000000.0
2006-04-03 01:54:00,1.96766,1.96771,1.9674,1.96742,9000000.0
2006-04-03 01:55:00,1.96714,1.96717,1.96669,1.96702,11000000.0
2006-04-03 01:56:00,1.96699,1.96701,1.96644,1.96644,17000000.0
2006-04-03 01:57:00,1.96638,1.96641,1.96626,1.96637,13000000.0
2006-04-03 01:58:00,1.96593,1.96609,1.96593,1.96597,10000000.0
2006-04-03 01:59:00,1.96581,1.96614,1.96563,1.96614,7000000.0
2006-04-03 02:00:00,1.96619,1.96619,1.96589,1.96614,10000000.0
2006-04-03 02:01:00,1.96625,1.96696,1.96625,1.96696,8000000.0
2006-04-03 02:02:00,1.96704,1.96704,1.96631,1.96631,7000000.0
2006-04-03 02:03:00,1.9661,1.96616,1.96418,1.9659,10000000.0
2006-04-03 02:04:00,1.96569,1.96569,1.96518,1.96518,7000000.0
2006-04-03 02:05:00,1.96498,1.96514,1.96496,1.96506,10000000.0
2006-04-03 02:06:00,1.96511,1.96522,1.96503,1.96508,10000000.0
2006-04-03 02:07:00,1.96521,1.96562,1.96521,1.96562,8000000.0
2006-04-03 02:08:00,1.96585,1.966,1.9658,1.96588,8000000.0
2006-04-03 02:09:00,1.96562,1.96596,1.96562,1.96596,7000000.0
2006-04-03 02:10:00,1.96602,1.96644,1.96602,1.9661,9000000.0
2006-04-03 02:11:00,1.9661,1.9661,1.96568,1.96569,8000000.0
2006-04-03 02:12:00,1.96568,1.9659,1.96563,1.9659,8000000.0
2006-04-03 02:13:00,1.96629,1.9663,1.96602,1.96602,7000000.0
2006-04-03 02:14:00,1.96527,1.96527,1.96429,1.9645,9000000.0
2006-04-03 02:15:00,1.96448,1.96454,1.96394,1.96394,8000000.0
2006-04-03 02:16:00,1.96375,1.96382,1.9637,1.96378,8000000.0
2006-04-03 02:17:00,1.9639,1.96413,1.9639,1.96413,6000000.0
2006-04-03 02:18:00,1.96376,1.964,1.96376,1.96379,7000000.0
2006-04-03 02:19:00,1.96356,1.96356,1.96255,1.96271,11000000.0
2006-04-03 02:20:00,1.96243,1.96243,1.96173,1.96173,6000000.0
2006-04-03 02:21:00,1.96113,1.96113,1.96008,1.96008,7000000.0
2006-04-03 02:22:00,1.96053,1.96053,1.95948,1.95948,8000000.0
2006-04-03 02:23:00,1.95994,1.96084,1.95994,1.96084,10000000.0
2006-04-03 02:24:00,1.96098,1.96119,1.96071,1.96119,11000000.0
2006-04-03 02:26:00,1.96164,1.96218,1.96164,1.96218,8000000.0
2006-04-03 02:27:00,1.96231,1.96238,1.96214,1.96214,9000000.0
2006-04-03 02:28:00,1.96221,1.96251,1.96221,1.96251,10000000.0
2006-04-03 02:29:00,1.96238,1.96238,1.96184,1.96184,7000000.0
2006-04-03 02:30:00,1.96143,1.96155,1.96103,1.96103,5000000.0
2006-04-03 02:31:00,1.96003,1.96047,1.96003,1.96029,8000000.0
2006-04-03 02:32:00,1.96028,1.96038,1.95953,1.95953,8000000.0
2006-04-03 02:33:00,1.95925,1.95952,1.9591,1.9591,8000000.0
2006-04-03 02:34:00,1.95905,1.95943,1.95894,1.95943,7000000.0
2006-04-03 02:35:00,1.95965,1.9601,1.95965,1.9601,11000000.0
2006-04-03 02:36:00,1.95994,1.96015,1.95994,1.96,7000000.0
2006-04-03 02:37:00,1.96014,1.96049,1.96014,1.96049,7000000.0
2006-04-03 02:38:00,1.96047,1.96082,1.96047,1.96064,7000000.0
2006-04-03 02:39:00,1.96107,1.96115,1.96083,1.96088,8000000.0
2006-04-03 02:40:00,1.96083,1.96099,1.96079,1.96079,7000000.0
2006-04-03 02:41:00,1.9609,1.9609,1.96055,1.96056,8000000.0
2006-04-03 02:42:00,1.96079,1.96137,1.96079,1.96137,4000000.0
2006-04-03 02:43:00,1.96153,1.96153,1.96126,1.96142,9000000.0
2006-04-03 02:44:00,1.96143,1.96161,1.96143,1.96143,7000000.0
2006-04-03 02:45:00,1.96123,1.96123,1.96094,1.9611,8000000.0
2006-04-03 02:46:00,1.96099,1.96125,1.96099,1.96125,8000000.0
2006-04-03 02:47:00,1.96143,1.96165,1.96128,1.96165,9000000.0
2006-04-03 02:48:00,1.96176,1.96197,1.96176,1.96197,8000000.0
2006-04-03 02:49:00,1.96194,1.96199,1.96174,1.96186,11000000.0
2006-04-03 02:50:00,1.96204,1.96207,1.96194,1.96202,7000000.0
2006-04-03 02:52:00,1.96172,1.96175,1.96135,1.96175,6000000.0
2006-04-03 02:53:00,1.96202,1.96217,1.96187,1.96217,8000000.0
2006-04-03 02:54:00,1.96212,1.96212,1.96196,1.96202,8000000.0
2006-04-03 02:55:00,1.96195,1.96195,1.96164,1.96172,8000000.0
2006-04-03 02:56:00,1.96193,1.96207,1.96187,1.96207,7000000.0
2006-04-03 02:57:00,1.96246,1.96284,1.96213,1.96284,8000000.0
2006-04-03 02:58:00,1.96297,1.96297,1.96274,1.96288,6000000.0
2006-04-03 02:59:00,1.96312,1.96329,1.96312,1.96322,9000000.0
2006-04-03 03:00:00,1.96383,1.96414,1.96373,1.96414,6000000.0
2006-04-03 03:01:00,1.96475,1.96502,1.96475,1.96475,8000000.0
2006-04-03 03:02:00,1.96486,1.96497,1.96471,1.96481,11000000.0
2006-04-03 03:03:00,1.96502,1.96529,1.96502,1.96529,7000000.0
2006-04-03 03:05:00,1.96534,1.96554,1.96529,1.96554,8000000.0
2006-04-03 03:07:00,1.9655,1.96565,1.96543,1.96565,8000000.0
2006-04-03 03:08:00,1.96562,1.96563,1.96551,1.96551,5000000.0
2006-04-03 03:09:00,1.96523,1.96558,1.96517,1.96558,8000000.0
2006-04-03 03:10:00,1.96591,1.9662,1.96591,1.966,7000000.0
2006-04-03 03:11:00,1.96611,1.96632,1.96605,1.96611,10000000.0
2006-04-03 03:12:00,1.96616,1.96653,1.96616,1.96653,7000000.0
2006-04-03 03:13:00,1.96653,1.96654,1.96615,1.96615,11000000.0
2006-04-03 03:14:00,1.96617,1.96682,1.96617,1.96682,11000000.0
2006-04-03 03:15:00,1.96678,1.96678,1.96613,1.96613,7000000.0
2006-04-03 03:16:00,1.96596,1.96641,1.96584,1.96641,7000000.0
2006-04-03 03:17:00,1.96645,1.96645,1.96578,1.96628,11000000.0
2006-04-03 03:18:00,1.96634,1.96651,1.96629,1.96651,10000000.0
2006-04-03 03:19:00,1.9665,1.96656,1.96646,1.96655,6000000.0
2006-04-03 03:20:00,1.96663,1.96663,1.9665,1.9665,7000000.0
2006-04-03 03:21:00,1.96639,1.96639,1.96593,1.96615,7000000.0
2006-04-03 03:22:00,1.96594,1.96607,1.9658,1.96607,7000000.0
2006-04-03 03:23:00,1.96653,1.96664,1.96637,1.96664,7000000.0
2006-04-03 03:24:00,1.9665,1.96659,1.96453,1.96659,8000000.0
2006-04-03 03:25:00,1.96663,1.96663,1.96635,1.9666,8000000.0
2006-04-03 03:26:00,1.96653,1.96656,1.96623,1.96623,11000000.0
2006-04-03 03:27:00,1.96658,1.96658,1.96624,1.96644,8000000.0
2006-04-03 03:28:00,1.9662,1.9663,1.96614,1.96627,10000000.0
2006-04-03 03:29:00,1.96621,1.96646,1.96612,1.96612,11000000.0
2006-04-03 03:30:00,1.9656,1.9656,1.96392,1.96394,7000000.0
2006-04-03 03:31:00,1.96402,1.96402,1.96256,1.96256,9000000.0
2006-04-03 03:32:00,1.96189,1.96189,1.96161,1.96186,6000000.0
2006-04-03 03:33:00,1.96187,1.96196,1.96134,1.96155,7000000.0
2006-04-03 03:34:00,1.96201,1.96254,1.96201,1.96252,8000000.0
2006-04-03 03:35:00,1.96328,1.96346,1.9632,1.96322,10000000.0
2006-04-03 03:36:00,1.96315,1.96315,1.96269,1.96269,5000000.0
2006-04-03 03:37:00,1.96246,1.96257,1.96245,1.96245,9000000.0
2006-04-03 03:38:00,1.96252,1.96312,1.96252,1.96312,7000000.0
2006-04-03 03:39:00,1.96331,1.96331,1.96306,1.96306,8000000.0
2006-04-03 03:40:00,1.96311,1.96337,1.9629,1.96337,6000000.0
2006-04-03 03:41:00,1.96324,1.9635,1.96324,1.96341,10000000.0
2006-04-03 03:42:00,1.96322,1.96345,1.96322,1.96339,10000000.0
2006-04-03 03:43:00,1.96336,1.96336,1.96314,1.96317,8000000.0
2006-04-03 03:44:00,1.9632,1.96339,1.96319,1.96339,7000000.0
2006-04-03 03:45:00,1.96349,1.96392,1.96349,1.96392,8000000.0
2006-04-03 03:46:00,1.96394,1.96412,1.96379,1.96412,7000000.0
2006-04-03 03:47:00,1.96442,1.96477,1.96433,1.96433,7000000.0
2006-04-03 03:48:00,1.9638,1.96416,1.9638,1.96416,3000000.0
2006-04-03 03:49:00,1.96423,1.9647,1.96423,1.9647,8000000.0
2006-04-03 03:50:00,1.96507,1.96552,1.96507,1.96552,8000000.0
2006-04-03 03:51:00,1.96576,1.96576,1.96522,1.96522,9000000.0
2006-04-03 03:52:00,1.96524,1.96581,1.96524,1.96581,8000000.0
2006-04-03 03:53:00,1.96555,1.96574,1.96553,1.96564,10000000.0
2006-04-03 03:54:00,1.96556,1.96559,1.96535,1.96535,7000000.0
2006-04-03 03:55:00,1.96561,1.96571,1.96547,1.96569,7000000.0
2006-04-03 03:56:00,1.96611,1.96615,1.966,1.96601,7000000.0
2006-04-03 03:57:00,1.96588,1.96682,1.96588,1.96682,8000000.0
2006-04-03 03:58:00,1.967,1.96727,1.96528,1.96704,7000000.0
2006-04-03 03:59:00,1.967,1.96705,1.96687,1.96693,7000000.0
2006-04-03 04:00:00,1.96698,1.96698,1.96615,1.96624,6000000.0
2006-04-03 04:01:00,1.96628,1.96642,1.96624,1.96642,7000000.0
2006-04-03 04:02:00,1.96631,1.96664,1.96625,1.96664,8000000.0
2006-04-03 04:03:00,1.96664,1.96689,1.96664,1.96666,8000000.0
2006-04-03 04:04:00,1.96647,1.96647,1.96587,1.96587,8000000.0
2006-04-03 04:05:00,1.9658,1.9658,1.96536,1.96564,8000000.0
2006-04-03 04:08:00,1.96561,1.96561,1.96536,1.96544,8000000.0
2006-04-03 04:10:00,1.96533,1.96551,1.96533,1.96548,8000000.0
2006-04-03 04:12:00,1.9655,1.96573,1.9655,1.96555,7000000.0
2006-04-03 04:13:00,1.96585,1.966,1.9658,1.9658,8000000.0
2006-04-03 04:14:00,1.96576,1.96597,1.96576,1.96577,7000000.0
2006-04-03 04:15:00,1.96554,1.96569,1.96546,1.96569,7000000.0
2006-04-03 04:16:00,1.96575,1.96575,1.9654,1.9654,4000000.0
2006-04-03 04:17:00,1.96522,1.9653,1.96511,1.9653,7000000.0
2006-04-03 04:18:00,1.96528,1.96528,1.96504,1.96504,8000000.0
2006-04-03 04:19:00,1.96515,1.96528,1.9651,1.96521,8000000.0
2006-04-03 04:20:00,1.96533,1.96556,1.96528,1.96533,10000000.0
2006-04-03 04:21:00,1.96515,1.96519,1.96448,1.96448,8000000.0
2006-04-03 04:22:00,1.96489,1.96496,1.96478,1.96492,9000000.0
2006-04-03 04:23:00,1.9643,1.9643,1.96371,1.96389,7000000.0
2006-04-03 04:24:00,1.96386,1.96404,1.96386,1.96386,9000000.0
2006-04-03 04:26:00,1.96358,1.96365,1.96312,1.96312,7000000.0
2006-04-03 04:27:00,1.96285,1.96285,1.9627,1.96277,8000000.0
2006-04-03 04:28:00,1.96305,1.96351,1.96305,1.96351,7000000.0
2006-04-03 04:29:00,1.96349,1.9638,1.96349,1.9638,8000000.0
2006-04-03 04:30:00,1.96382,1.96383,1.9636,1.96371,9000000.0
2006-04-03 04:31:00,1.96366,1.96371,1.96356,1.96365,10000000.0
2006-04-03 04:32:00,1.96347,1.96355,1.96317,1.96348,9000000.0
2006-04-03 04:33:00,1.96298,1.96298,1.96163,1.96163,8000000.0
2006-04-03 04:34:00,1.96217,1.96231,1.96216,1.9623,7000000.0
2006-04-03 04:35:00,1.96224,1.96224,1.96196,1.96196,7000000.0
2006-04-03 04:36:00,1.96232,1.96246,1.96227,1.96246,9000000.0
2006-04-03 04:38:00,1.96211,1.96228,1.96209,1.9621,9000000.0
2006-04-03 04:39:00,1.96198,1.96198,1.96168,1.96168,9000000.0
2006-04-03 04:40:00,1.96176,1.96206,1.96166,1.96204,9000000.0
2006-04-03 04:41:00,1.96222,1.96244,1.96222,1.96244,8000000.0
2006-04-03 04:43:00,1.96213,1.96224,1.96187,1.96196,11000000.0
2006-04-03 04:44:00,1.96208,1.96208,1.9617,1.96194,9000000.0
2006-04-03 04:45:00,1.96177,1.96195,1.96165,1.96195,8000000.0
2006-04-03 04:46:00,1.96205,1.9621,1.962,1.96208,6000000.0
2006-04-03 04:47:00,1.96222,1.96224,1.96188,1.96188,5000000.0
2006-04-03 04:48:00,1.96196,1.96198,1.96186,1.96194,7000000.0
2006-04-03 04:49:00,1.96229,1.96236,1.96209,1.96236,11000000.0
2006-04-03 04:50:00,1.96215,1.9623,1.96196,1.96205,8000000.0
2006-04-03 04:51:00,1.96152,1.9616,1.96076,1.96076,7000000.0
2006-04-03 04:53:00,1.96057,1.96089,1.96047,1.96047,9000000.0
2006-04-03 04:54:00,1.96094,1.96094,1.96052,1.96052,7000000.0
2006-04-03 04:55:00,1.96045,1.96061,1.96037,1.96061,8000000.0
2006-04-03 04:56:00,1.96035,1.96051,1.9602,1.9602,7000000.0
2006-04-03 04:57:00,1.96014,1.96027,1.95997,1.96016,8000000.0
2006-04-03 04:58:00,1.96019,1.96019,1.96004,1.96008,8000000.0
2006-04-03 04:59:00,1.96009,1.96009,1.95986,1.96006,8000000.0
2006-04-03 05:00:00,1.95935,1.95952,1.95928,1.95928,7000000.0
2006-04-03 05:01:00,1.95916,1.95916,1.95827,1.9583,7000000.0
2006-04-03 05:02:00,1.95717,1.95758,1.95687,1.95758,7000000.0
2006-04-03 05:03:00,1.95787,1.95812,1.95787,1.95805,7000000.0
2006-04-03 05:04:00,1.95762,1.9578,1.95755,1.95755,7000000.0
2006-04-03 05:05:00,1.95701,1.95739,1.95695,1.95739,8000000.0
2006-04-03 05:06:00,1.95718,1.95743,1.95714,1.95714,8000000.0
2006-04-03 05:07:00,1.9574,1.9574,1.95705,1.95731,8000000.0
2006-04-03 05:08:00,1.95764,1.95764,1.95746,1.95747,10000000.0
2006-04-03 05:09:00,1.9577,1.95773,1.95757,1.95757,7000000.0
2006-04-03 05:10:00,1.95769,1.95774,1.95755,1.95755,7000000.0
2006-04-03 05:11:00,1.95743,1.95768,1.95733,1.95764,8000000.0
2006-04-03 05:12:00,1.95771,1.9578,1.95763,1.9577,11000000.0
2006-04-03 05:13:00,1.95789,1.95791,1.95757,1.95757,8000000.0
2006-04-03 05:14:00,1.95773,1.95794,1.95772,1.95794,11000000.0
2006-04-03 05:15:00,1.95777,1.95777,1.95751,1.95751,11000000.0
2006-04-03 05:16:00,1.95786,1.95795,1.95783,1.95783,9000000.0
2006-04-03 05:17:00,1.95787,1.9585,1.95787,1.9585,8000000.0
2006-04-03 05:18:00,1.95877,1.95947,1.95877,1.95947,8000000.0
2006-04-03 05:19:00,1.95938,1.95938,1.95908,1.95915,7000000.0
2006-04-03 05:20:00,1.95914,1.95944,1.95912,1.95944,10000000.0
2006-04-03 05:21:00,1.95938,1.95938,1.95899,1.95899,8000000.0
2006-04-03 05:22:00,1.95862,1.95865,1.95834,1.95834,7000000.0
2006-04-03 05:23:00,1.95842,1.95875,1.95842,1.95873,10000000.0
2006-04-03 05:24:00,1.95869,1.95883,1.95855,1.95871,7000000.0
2006-04-03 05:25:00,1.95887,1.95887,1.95874,1.95874,7000000.0
2006-04-03 05:26:00,1.95833,1.95833,1.95767,1.95768,7000000.0
2006-04-03 05:27:00,1.95778,1.95825,1.95778,1.95824,8000000.0
2006-04-03 05:28:00,1.95831,1.95831,1.95814,1.95814,9000000.0
2006-04-03 05:29:00,1.95829,1.95836,1.95819,1.95833,7000000.0
2006-04-03 05:30:00,1.95853,1.95867,1.95844,1.95844,7000000.0
2006-04-03 05:32:00,1.95863,1.95874,1.95857,1.95874,8000000.0
2006-04-03 05:33:00,1.95849,1.95852,1.95826,1.95826,9000000.0
2006-04-03 05:34:00,1.95854,1.95854,1.95824,1.95824,5000000.0
2006-04-03 05:35:00,1.95828,1.95846,1.95802,1.95802,7000000.0
2006-04-03 05:36:00,1.95807,1.95832,1.95807,1.95813,11000000.0
2006-04-03 05:37:00,1.95819,1.95836,1.95817,1.95817,7000000.0
2006-04-03 05:38:00,1.95812,1.95834,1.95812,1.95824,6000000.0
2006-04-03 05:40:00,1.95846,1.95869,1.95841,1.95869,8000000.0
2006-04-03 05:41:00,1.95871,1.95904,1.95868,1.95904,8000000.0
2006-04-03 05:42:00,1.95886,1.95886,1.95854,1.95867,7000000.0
2006-04-03 05:43:00,1.95877,1.95926,1.95877,1.95921,9000000.0
2006-04-03 05:44:00,1.95934,1.95968,1.95934,1.95968,8000000.0
2006-04-03 05:46:00,1.95976,1.96006,1.95976,1.96003,5000000.0
2006-04-03 05:47:00,1.96026,1.96052,1.96026,1.96043,8000000.0
2006-04-03 05:48:00,1.96043,1.96088,1.96043,1.96088,7000000.0
2006-04-03 05:49:00,1.96105,1.96113,1.96095,1.961,8000000.0
2006-04-03 05:50:00,1.96071,1.96085,1.96061,1.96067,9000000.0
2006-04-03 05:51:00,1.96064,1.9608,1.96064,1.96068,8000000.0
2006-04-03 05:52:00,1.96036,1.96049,1.96031,1.96031,8000000.0
2006-04-03 05:53:00,1.9601,1.96018,1.9601,1.96018,7000000.0
2006-04-03 05:54:00,1.96014,1.96052,1.96001,1.96052,10000000.0
2006-04-03 05:55:00,1.96064,1.96064,1.96046,1.96057,8000000.0
2006-04-03 05:56:00,1.96073,1.96078,1.96073,1.96078,5000000.0
2006-04-03 05:57:00,1.96049,1.9606,1.96046,1.96046,8000000.0
2006-04-03 05:58:00,1.95996,1.96003,1.95965,1.95966,9000000.0
2006-04-03 05:59:00,1.95958,1.95975,1.95951,1.95958,10000000.0
2006-04-03 06:00:00,1.9596,1.95983,1.9596,1.95981,8000000.0
2006-04-03 06:01:00,1.95971,1.95981,1.95968,1.95968,7000000.0
2006-04-03 06:02:00,1.95979,1.95992,1.95979,1.95982,7000000.0
2006-04-03 06:03:00,1.95993,1.95993,1.95923,1.95923,8000000.0
2006-04-03 06:04:00,1.95931,1.95931,1.95898,1.95909,7000000.0
2006-04-03 06:06:00,1.95911,1.95911,1.95902,1.95902,5000000.0
2006-04-03 06:07:00,1.95905,1.9592,1.95905,1.9591,7000000.0
2006-04-03 06:08:00,1.95948,1.96002,1.95948,1.96,6000000.0
2006-04-03 06:09:00,1.96005,1.96011,1.95968,1.95968,8000000.0
2006-04-03 06:10:00,1.95931,1.95952,1.95931,1.95951,8000000.0
2006-04-03 06:11:00,1.95938,1.95938,1.95914,1.95914,8000000.0
2006-04-03 06:12:00,1.95912,1.95935,1.95912,1.95934,8000000.0
2006-04-03 06:13:00,1.95934,1.9594,1.9593,1.95938,8000000.0
2006-04-03 06:14:00,1.95957,1.96,1.95957,1.96,7000000.0
2006-04-03 06:15:00,1.96055,1.96055,1.95983,1.95983,8000000.0
2006-04-03 06:16:00,1.95952,1.95952,1.95924,1.95924,5000000.0
2006-04-03 06:17:00,1.9592,1.95964,1.9592,1.95948,7000000.0
2006-04-03 06:18:00,1.95958,1.95966,1.95947,1.95949,9000000.0
2006-04-03 06:19:00,1.95932,1.95932,1.95896,1.95896,7000000.0
2006-04-03 06:20:00,1.95901,1.95908,1.95873,1.95873,5000000.0
2006-04-03 06:21:00,1.95819,1.95819,1.95662,1.9568,8000000.0
2006-04-03 06:22:00,1.95732,1.95752,1.95723,1.95723,8000000.0
2006-04-03 06:23:00,1.95727,1.95765,1.95724,1.95757,8000000.0
2006-04-03 06:25:00,1.95743,1.95743,1.95646,1.95646,11000000.0
2006-04-03 06:26:00,1.95649,1.95687,1.95645,1.95686,11000000.0
2006-04-03 06:27:00,1.95671,1.95671,1.95561,1.95561,7000000.0
2006-04-03 06:28:00,1.95547,1.95559,1.95539,1.95542,8000000.0
2006-04-03 06:29:00,1.95582,1.9564,1.95582,1.9564,8000000.0
2006-04-03 06:30:00,1.95678,1.95687,1.95658,1.95687,8000000.0
2006-04-03 06:31:00,1.95664,1.95664,1.95574,1.95578,7000000.0
2006-04-03 06:32:00,1.95627,1.95666,1.95612,1.95612,6000000.0
2006-04-03 06:33:00,1.95596,1.95605,1.95584,1.95584,7000000.0
2006-04-03 06:34:00,1.95536,1.9555,1.95521,1.95541,7000000.0
2006-04-03 06:35:00,1.95559,1.95564,1.95548,1.95552,11000000.0
2006-04-03 06:36:00,1.95576,1.95614,1.95576,1.95594,5000000.0
2006-04-03 06:37:00,1.95631,1.95644,1.95621,1.95644,10000000.0
2006-04-03 06:38:00,1.95628,1.95628,1.95593,1.95593,4000000.0
2006-04-03 06:39:00,1.95591,1.956,1.9555,1.9555,11000000.0
2006-04-03 06:40:00,1.95556,1.95592,1.95556,1.95569,7000000.0
2006-04-03 06:41:00,1.95604,1.95626,1.95602,1.95602,7000000.0
2006-04-03 06:42:00,1.95656,1.95657,1.95594,1.95594,5000000.0
2006-04-03 06:43:00,1.95422,1.95445,1.95375,1.95413,7000000.0
2006-04-03 06:44:00,1.95456,1.95521,1.95456,1.95521,8000000.0
2006-04-03 06:45:00,1.95491,1.95491,1.95406,1.95406,8000000.0
2006-04-03 06:46:00,1.95446,1.95508,1.95431,1.95508,10000000.0
2006-04-03 06:47:00,1.95543,1.95546,1.95529,1.95543,8000000.0
2006-04-03 06:48:00,1.95604,1.95608,1.95589,1.95595,7000000.0
2006-04-03 06:49:00,1.95574,1.95574,1.95542,1.9555,8000000.0
2006-04-03 06:50:00,1.95566,1.956,1.95566,1.956,5000000.0
2006-04-03 06:51:00,1.95631,1.95657,1.95617,1.95629,10000000.0
2006-04-03 06:52:00,1.95627,1.95629,1.95611,1.95629,8000000.0
2006-04-03 06:53:00,1.95619,1.95687,1.95618,1.95682,8000000.0
2006-04-03 06:54:00,1.95726,1.95745,1.95718,1.95718,7000000.0
2006-04-03 06:55:00,1.95758,1.95766,1.95727,1.95753,7000000.0
2006-04-03 06:56:00,1.95744,1.95798,1.95744,1.95798,7000000.0
2006-04-03 06:57:00,1.95805,1.95817,1.95791,1.95817,7000000.0
2006-04-03 06:58:00,1.95849,1.95858,1.95834,1.95846,7000000.0
2006-04-03 06:59:00,1.95864,1.95873,1.95848,1.9586,7000000.0
2006-04-03 07:00:00,1.95846,1.9585,1.95836,1.95836,7000000.0
2006-04-03 07:01:00,1.95849,1.95859,1.95836,1.95859,7000000.0
2006-04-03 07:02:00,1.95852,1.95852,1.9583,1.9583,7000000.0
2006-04-03 07:03:00,1.95828,1.95869,1.95828,1.95869,7000000.0
2006-04-03 07:04:00,1.95888,1.95888,1.95855,1.95855,8000000.0
2006-04-03 07:05:00,1.95854,1.95892,1.95854,1.95871,11000000.0
2006-04-03 07:06:00,1.95838,1.95881,1.95838,1.95872,11000000.0
2006-04-03 07:07:00,1.95869,1.95913,1.95869,1.95903,11000000.0
2006-04-03 07:08:00,1.95931,1.95966,1.95931,1.95966,9000000.0
2006-04-03 07:09:00,1.95989,1.96017,1.95989,1.96008,8000000.0
2006-04-03 07:10:00,1.96005,1.96047,1.96005,1.96042,7000000.0
2006-04-03 07:11:00,1.96057,1.96057,1.96021,1.96024,10000000.0
2006-04-03 07:12:00,1.9604,1.96066,1.9604,1.96066,7000000.0
2006-04-03 07:13:00,1.96062,1.96064,1.96045,1.96051,8000000.0
2006-04-03 07:14:00,1.95994,1.96004,1.95967,1.95967,7000000.0
2006-04-03 07:16:00,1.95964,1.96018,1.95964,1.96018,8000000.0
2006-04-03 07:17:00,1.96048,1.96073,1.96048,1.96073,11000000.0
2006-04-03 07:18:00,1.96077,1.96107,1.96077,1.96107,8000000.0
2006-04-03 07:19:00,1.96083,1.96098,1.96083,1.96088,8000000.0
2006-04-03 07:20:00,1.96084,1.9609,1.9606,1.96088,9000000.0
2006-04-03 07:21:00,1.96092,1.96092,1.96073,1.9608,10000000.0
2006-04-03 07:22:00,1.96076,1.96085,1.96069,1.9607,11000000.0
2006-04-03 07:23:00,1.96066,1.96067,1.96031,1.96061,7000000.0
2006-04-03 07:25:00,1.96063,1.96067,1.96048,1.96048,8000000.0
2006-04-03 07:26:00,1.96016,1.96089,1.96016,1.96085,7000000.0
2006-04-03 07:27:00,1.96117,1.96117,1.9608,1.9608,7000000.0
2006-04-03 07:28:00,1.9609,1.96129,1.9609,1.96129,7000000.0
2006-04-03 07:29:00,1.9612,1.96142,1.9612,1.96134,8000000.0
2006-04-03 07:30:00,1.96117,1.96129,1.96117,1.96121,8000000.0
2006-04-03 07:31:00,1.96113,1.96124,1.9611,1.9611,7000000.0
2006-04-03 07:32:00,1.96114,1.96119,1.96099,1.96112,9000000.0
2006-04-03 07:33:00,1.96149,1.96207,1.96149,1.96207,8000000.0
2006-04-03 07:34:00,1.96274,1.96274,1.96208,1.96208,11000000.0
2006-04-03 07:35:00,1.96167,1.96167,1.96064,1.96068,8000000.0
2006-04-03 07:36:00,1.96006,1.96042,1.96006,1.96037,7000000.0
2006-04-03 07:37:00,1.96012,1.96012,1.95968,1.95968,7000000.0
2006-04-03 07:38:00,1.95958,1.95966,1.9593,1.95966,11000000.0
2006-04-03 07:39:00,1.95968,1.95983,1.95948,1.95983,7000000.0
2006-04-03 07:40:00,1.95984,1.95992,1.95974,1.95982,8000000.0
2006-04-03 07:41:00,1.95982,1.95982,1.95887,1.95887,9000000.0
2006-04-03 07:42:00,1.959,1.95913,1.95879,1.95908,11000000.0
2006-04-03 07:43:00,1.95914,1.95951,1.95914,1.95951,7000000.0
2006-04-03 07:44:00,1.95924,1.95927,1.95914,1.95927,7000000.0
2006-04-03 07:45:00,1.95935,1.95936,1.95929,1.95936,7000000.0
2006-04-03 07:46:00,1.95924,1.95931,1.95896,1.95896,7000000.0
2006-04-03 07:47:00,1.95899,1.95913,1.95896,1.95913,7000000.0
2006-04-03 07:48:00,1.95897,1.95897,1.9587,1.9587,8000000.0
2006-04-03 07:49:00,1.95862,1.95873,1.9585,1.95873,8000000.0
2006-04-03 07:50:00,1.9588,1.95903,1.95879,1.95898,7000000.0
2006-04-03 07:51:00,1.95925,1.95925,1.95912,1.95916,8000000.0
2006-04-03 07:52:00,1.95895,1.95943,1.95895,1.95943,10000000.0
2006-04-03 07:53:00,1.95938,1.95972,1.95938,1.95972,11000000.0
2006-04-03 07:54:00,1.95981,1.95982,1.95947,1.9597,9000000.0
2006-04-03 07:55:00,1.95997,1.95997,1.95968,1.95983,9000000.0
2006-04-03 07:56:00,1.9603,1.96048,1.9603,1.9603,9000000.0
2006-04-03 07:57:00,1.96025,1.96038,1.95986,1.95986,7000000.0
2006-04-03 07:58:00,1.96005,1.96049,1.96005,1.96049,7000000.0
2006-04-03 07:59:00,1.96077,1.96086,1.96049,1.96083,7000000.0
2006-04-03 08:00:00,1.9605,1.96124,1.9605,1.96113,8000000.0
2006-04-03 08:01:00,1.96108,1.96123,1.96092,1.96123,10000000.0
2006-04-03 08:02:00,1.9614,1.96157,1.9612,1.9612,7000000.0
2006-04-03 08:03:00,1.96104,1.9612,1.96096,1.9612,8000000.0
2006-04-03 08:04:00,1.96122,1.96129,1.96103,1.96103,8000000.0
2006-04-03 08:05:00,1.9613,1.96148,1.9613,1.96148,8000000.0
2006-04-03 08:06:00,1.96159,1.96166,1.96135,1.96135,6000000.0
2006-04-03 08:07:00,1.96172,1.96204,1.96172,1.96202,7000000.0
2006-04-03 08:08:00,1.96204,1.96211,1.96196,1.96205,7000000.0
2006-04-03 08:09:00,1.96236,1.96275,1.96236,1.96254,7000000.0
2006-04-03 08:10:00,1.96257,1.9627,1.96231,1.96231,7000000.0
2006-04-03 08:11:00,1.96223,1.96223,1.96182,1.96182,8000000.0
2006-04-03 08:12:00,1.96244,1.96253,1.96234,1.96235,9000000.0
2006-04-03 08:13:00,1.96203,1.9621,1.96191,1.96194,7000000.0
2006-04-03 08:14:00,1.96172,1.96172,1.96079,1.96079,9000000.0
2006-04-03 08:15:00,1.96082,1.96082,1.96054,1.96059,8000000.0
2006-04-03 08:16:00,1.9608,1.96095,1.96042,1.96095,11000000.0
2006-04-03 08:17:00,1.96121,1.96182,1.96121,1.96182,7000000.0
2006-04-03 08:18:00,1.9622,1.96236,1.96207,1.96209,9000000.0
2006-04-03 08:19:00,1.96168,1.96211,1.96168,1.9621,7000000.0
2006-04-03 08:20:00,1.962,1.96219,1.962,1.96207,8000000.0
2006-04-03 08:21:00,1.96187,1.96187,1.96177,1.96177,8000000.0
2006-04-03 08:22:00,1.96194,1.96251,1.96194,1.96251,8000000.0
2006-04-03 08:23:00,1.9626,1.9626,1.9624,1.96249,7000000.0
2006-04-03 08:24:00,1.96266,1.96281,1.96261,1.96263,7000000.0
2006-04-03 08:25:00,1.96258,1.96273,1.96258,1.96269,8000000.0
2006-04-03 08:26:00,1.96286,1.96286,1.96249,1.96249,7000000.0
2006-04-03 08:27:00,1.96273,1.96287,1.96268,1.96276,10000000.0
2006-04-03 08:28:00,1.96298,1.96317,1.96298,1.96308,7000000.0
2006-04-03 08:29:00,1.96268,1.96293,1.96261,1.96261,10000000.0
2006-04-03 08:30:00,1.96265,1.96317,1.96265,1.96317,7000000.0
2006-04-03 08:31:00,1.96314,1.96314,1.96291,1.96291,10000000.0
2006-04-03 08:32:00,1.96296,1.96311,1.96295,1.963,8000000.0
2006-04-03 08:33:00,1.96315,1.96315,1.96298,1.96298,7000000.0
2006-04-03 08:34:00,1.96283,1.96283,1.96198,1.96199,9000000.0
2006-04-03 08:35:00,1.9622,1.96222,1.96205,1.96205,9000000.0
2006-04-03 08:36:00,1.96188,1.96188,1.96159,1.96173,8000000.0
2006-04-03 08:37:00,1.96169,1.96169,1.96134,1.96134,9000000.0
2006-04-03 08:38:00,1.96139,1.96152,1.96123,1.96152,10000000.0
2006-04-03 08:39:00,1.96169,1.96169,1.96139,1.96163,11000000.0
2006-04-03 08:40:00,1.96163,1.96164,1.96151,1.96161,8000000.0
2006-04-03 08:41:00,1.96187,1.96191,1.96152,1.96152,11000000.0
2006-04-03 08:42:00,1.96146,1.96189,1.96126,1.96189,10000000.0
2006-04-03 08:43:00,1.96203,1.96203,1.96164,1.96179,8000000.0
2006-04-03 08:44:00,1.96149,1.96163,1.96149,1.96161,10000000.0
2006-04-03 08:45:00,1.96152,1.96205,1.96152,1.96205,8000000.0
2006-04-03 08:46:00,1.962,1.9621,1.96057,1.96207,8000000.0
2006-04-03 08:47:00,1.96198,1.96198,1.96174,1.96182,7000000.0
2006-04-03 08:48:00,1.96221,1.96221,1.962,1.96216,8000000.0
2006-04-03 08:49:00,1.96217,1.96217,1.96133,1.96171,11000000.0
2006-04-03 08:50:00,1.96215,1.96216,1.96188,1.96188,7000000.0
2006-04-03 08:51:00,1.96162,1.96162,1.96121,1.96138,8000000.0
2006-04-03 08:52:00,1.96159,1.9617,1.96134,1.9617,9000000.0
2006-04-03 08:53:00,1.96228,1.96281,1.96217,1.96276,8000000.0
2006-04-03 08:54:00,1.9629,1.96304,1.96277,1.96284,8000000.0
2006-04-03 08:55:00,1.96265,1.96265,1.96244,1.96253,8000000.0
2006-04-03 08:56:00,1.96253,1.96275,1.96248,1.96275,7000000.0
2006-04-03 08:57:00,1.96291,1.96323,1.96291,1.96323,8000000.0
2006-04-03 08:58:00,1.96327,1.96327,1.96309,1.96313,7000000.0
2006-04-03 08:59:00,1.9631,1.96331,1.96309,1.96331,7000000.0
2006-04-03 09:00:00,1.96346,1.96356,1.96343,1.96356,8000000.0
2006-04-03 09:01:00,1.96386,1.96427,1.96379,1.96427,9000000.0
2006-04-03 09:02:00,1.96438,1.96447,1.96438,1.96441,10000000.0
2006-04-03 09:03:00,1.96427,1.96441,1.96414,1.96414,7000000.0
2006-04-03 09:04:00,1.96426,1.96465,1.96426,1.96465,7000000.0
2006-04-03 09:05:00,1.96467,1.96481,1.9642,1.9642,7000000.0
2006-04-03 09:06:00,1.96407,1.96419,1.96381,1.96396,11000000.0
2006-04-03 09:07:00,1.96419,1.96444,1.96413,1.96413,8000000.0
2006-04-03 09:08:00,1.96405,1.96412,1.96385,1.96385,7000000.0
2006-04-03 09:09:00,1.96355,1.96393,1.96355,1.96371,11000000.0
2006-04-03 09:10:00,1.96389,1.964,1.96378,1.964,7000000.0
2006-04-03 09:11:00,1.9634,1.9634,1.96301,1.96301,9000000.0
2006-04-03 09:12:00,1.96238,1.96273,1.96238,1.96255,8000000.0
2006-04-03 09:13:00,1.96285,1.96356,1.96285,1.96356,9000000.0
2006-04-03 09:14:00,1.9638,1.96405,1.96368,1.96405,11000000.0
2006-04-03 09:15:00,1.96409,1.96417,1.96376,1.96376,7000000.0
2006-04-03 09:16:00,1.96398,1.96449,1.96398,1.96449,8000000.0
2006-04-03 09:17:00,1.96472,1.96472,1.96444,1.96458,11000000.0
2006-04-03 09:18:00,1.96442,1.96452,1.96428,1.96443,8000000.0
2006-04-03 09:19:00,1.96493,1.96499,1.9648,1.9648,7000000.0
2006-04-03 09:20:00,1.96463,1.96465,1.96436,1.96436,7000000.0
2006-04-03 09:21:00,1.96446,1.96461,1.96427,1.96461,8000000.0
2006-04-03 09:22:00,1.96468,1.96473,1.96453,1.96465,8000000.0
2006-04-03 09:23:00,1.9644,1.96444,1.96426,1.96444,7000000.0
2006-04-03 09:24:00,1.96409,1.96416,1.96405,1.96414,8000000.0
2006-04-03 09:25:00,1.96397,1.96422,1.96397,1.964,7000000.0
2006-04-03 09:26:00,1.96388,1.96394,1.96374,1.96374,11000000.0
2006-04-03 09:27:00,1.96364,1.96373,1.96349,1.96349,11000000.0
2006-04-03 09:28:00,1.96342,1.96374,1.96342,1.96374,9000000.0
2006-04-03 09:29:00,1.96395,1.96423,1.96392,1.96423,8000000.0
2006-04-03 09:30:00,1.96427,1.96427,1.96351,1.96351,7000000.0
2006-04-03 09:31:00,1.96306,1.96349,1.96306,1.96349,7000000.0
2006-04-03 09:32:00,1.96342,1.96342,1.96328,1.96334,7000000.0
2006-04-03 09:33:00,1.96315,1.96332,1.96299,1.96332,8000000.0
2006-04-03 09:34:00,1.96329,1.96329,1.96303,1.96305,7000000.0
2006-04-03 09:36:00,1.96302,1.96318,1.96294,1.96304,8000000.0
2006-04-03 09:37:00,1.96305,1.96312,1.96296,1.96312,11000000.0
2006-04-03 09:38:00,1.96302,1.96322,1.96122,1.96321,11000000.0
2006-04-03 09:39:00,1.96313,1.96317,1.96292,1.96292,7000000.0
2006-04-03 09:40:00,1.96289,1.96315,1.96289,1.96302,9000000.0
2006-04-03 09:41:00,1.96269,1.96269,1.96242,1.96256,8000000.0
2006-04-03 09:42:00,1.96275,1.96303,1.96275,1.96279,10000000.0
2006-04-03 09:43:00,1.96273,1.96282,1.96259,1.96268,11000000.0
2006-04-03 09:44:00,1.9622,1.9622,1.96176,1.96176,8000000.0
2006-04-03 09:45:00,1.96142,1.96145,1.96125,1.96145,7000000.0
2006-04-03 09:46:00,1.9613,1.96136,1.96099,1.96135,11000000.0
2006-04-03 09:47:00,1.96131,1.96143,1.96109,1.96143,9000000.0
2006-04-03 09:48:00,1.96143,1.96156,1.96124,1.96124,7000000.0
2006-04-03 09:49:00,1.96126,1.96159,1.96126,1.96159,11000000.0
2006-04-03 09:50:00,1.96177,1.96212,1.96177,1.96207,8000000.0
2006-04-03 09:51:00,1.96169,1.962,1.96164,1.962,8000000.0
2006-04-03 09:52:00,1.96202,1.96202,1.96179,1.96183,8000000.0
2006-04-03 09:53:00,1.96202,1.9624,1.96202,1.9623,10000000.0
2006-04-03 09:54:00,1.96233,1.96233,1.96196,1.96215,6000000.0
2006-04-03 09:55:00,1.96217,1.96217,1.96202,1.96211,8000000.0
2006-04-03 09:56:00,1.96253,1.96284,1.96253,1.96282,10000000.0
2006-04-03 09:57:00,1.9625,1.96286,1.9625,1.96286,8000000.0
2006-04-03 09:58:00,1.96302,1.96333,1.963,1.96333,8000000.0
2006-04-03 09:59:00,1.96331,1.96331,1.96295,1.96295,10000000.0
2006-04-03 10:00:00,1.96288,1.96288,1.96257,1.9627,10000000.0
2006-04-03 10:01:00,1.96268,1.96289,1.96266,1.96289,10000000.0
2006-04-03 10:02:00,1.9629,1.96292,1.96266,1.9627,10000000.0
2006-04-03 10:03:00,1.96256,1.96295,1.96247,1.96295,7000000.0
2006-04-03 10:04:00,1.96271,1.96271,1.96245,1.96254,7000000.0
2006-04-03 10:05:00,1.96292,1.96292,1.96259,1.96278,11000000.0
2006-04-03 10:06:00,1.96263,1.96263,1.96213,1.96213,7000000.0
2006-04-03 10:07:00,1.96208,1.96228,1.96204,1.96211,7000000.0
2006-04-03 10:08:00,1.96218,1.96239,1.96218,1.9622,7000000.0
2006-04-03 10:09:00,1.9617,1.9617,1.96153,1.96156,7000000.0
2006-04-03 10:10:00,1.96143,1.96143,1.96062,1.96062,7000000.0
2006-04-03 10:11:00,1.96087,1.96103,1.96086,1.96089,7000000.0
2006-04-03 10:12:00,1.96101,1.96101,1.96047,1.96073,8000000.0
2006-04-03 10:13:00,1.96049,1.96058,1.96045,1.96045,8000000.0
2006-04-03 10:14:00,1.96028,1.96055,1.96028,1.96054,7000000.0
2006-04-03 10:15:00,1.96062,1.96084,1.96004,1.96004,10000000.0
2006-04-03 10:16:00,1.9596,1.95996,1.95948,1.95996,7000000.0
2006-04-03 10:17:00,1.96038,1.96046,1.96018,1.96027,11000000.0
2006-04-03 10:18:00,1.96026,1.9606,1.96018,1.96049,8000000.0
2006-04-03 10:19:00,1.9607,1.9607,1.96055,1.96056,9000000.0
2006-04-03 10:20:00,1.96044,1.96102,1.96044,1.96102,7000000.0
2006-04-03 10:21:00,1.96119,1.96126,1.96115,1.96126,8000000.0
2006-04-03 10:22:00,1.96121,1.96139,1.96115,1.96139,7000000.0
2006-04-03 10:23:00,1.96125,1.96154,1.96107,1.96107,7000000.0
2006-04-03 10:24:00,1.96098,1.96098,1.96075,1.96095,7000000.0
2006-04-03 10:25:00,1.96113,1.96115,1.96076,1.96115,9000000.0
2006-04-03 10:26:00,1.96099,1.96099,1.96036,1.96036,11000000.0
2006-04-03 10:27:00,1.96047,1.96056,1.9602,1.96045,8000000.0
2006-04-03 10:29:00,1.96042,1.96046,1.96006,1.96046,8000000.0
2006-04-03 10:30:00,1.9601,1.96028,1.96003,1.96007,8000000.0
2006-04-03 10:31:00,1.96022,1.96056,1.95992,1.96056,7000000.0
2006-04-03 10:32:00,1.96053,1.96054,1.9602,1.96054,9000000.0
2006-04-03 10:33:00,1.96069,1.96089,1.96069,1.96089,7000000.0
2006-04-03 10:34:00,1.96119,1.96127,1.96106,1.96115,7000000.0
2006-04-03 10:35:00,1.96116,1.9613,1.96089,1.96103,7000000.0
2006-04-03 10:36:00,1.96076,1.9608,1.9605,1.9606,8000000.0
2006-04-03 10:37:00,1.96103,1.96132,1.96103,1.96125,8000000.0
2006-04-03 10:38:00,1.96151,1.96155,1.9614,1.96144,10000000.0
2006-04-03 10:39:00,1.96139,1.96156,1.96128,1.96156,8000000.0
2006-04-03 10:40:00,1.9616,1.96168,1.96152,1.96159,7000000.0
2006-04-03 10:42:00,1.96176,1.96185,1.96171,1.96171,7000000.0
2006-04-03 10:43:00,1.96173,1.96174,1.96155,1.96163,10000000.0
2006-04-03 10:44:00,1.96178,1.96188,1.96178,1.96188,7000000.0
2006-04-03 10:45:00,1.962,1.9623,1.96194,1.9623,8000000.0
2006-04-03 10:46:00,1.96213,1.96218,1.96205,1.96216,8000000.0
2006-04-03 10:47:00,1.96219,1.96225,1.96185,1.96194,7000000.0
2006-04-03 10:48:00,1.96202,1.96205,1.96196,1.96197,8000000.0
2006-04-03 10:49:00,1.96218,1.96281,1.96218,1.96281,9000000.0
2006-04-03 10:50:00,1.96276,1.96276,1.9626,1.96261,8000000.0
2006-04-03 10:51:00,1.96261,1.96298,1.96261,1.96298,9000000.0
2006-04-03 10:52:00,1.96316,1.96401,1.96316,1.96395,8000000.0
2006-04-03 10:53:00,1.96377,1.96378,1.96365,1.96371,9000000.0
2006-04-03 10:54:00,1.96396,1.96431,1.96396,1.96405,10000000.0
2006-04-03 10:55:00,1.96434,1.96456,1.96434,1.96456,7000000.0
2006-04-03 10:56:00,1.96457,1.96469,1.96281,1.96454,7000000.0
2006-04-03 10:57:00,1.96385,1.96385,1.96339,1.96339,8000000.0
2006-04-03 10:58:00,1.96341,1.96349,1.96339,1.96349,7000000.0
2006-04-03 10:59:00,1.96328,1.96358,1.96328,1.96358,11000000.0
2006-04-03 11:00:00,1.96373,1.96428,1.96266,1.96266,7000000.0
2006-04-03 11:01:00,1.96386,1.96454,1.96375,1.96454,8000000.0
2006-04-03 11:02:00,1.96445,1.96445,1.96417,1.96438,7000000.0
2006-04-03 11:03:00,1.96382,1.96382,1.96349,1.96349,11000000.0
2006-04-03 11:04:00,1.96335,1.96335,1.9632,1.9632,11000000.0
2006-04-03 11:05:00,1.96329,1.96339,1.96324,1.96335,7000000.0
2006-04-03 11:06:00,1.96316,1.96329,1.96299,1.96299,8000000.0
2006-04-03 11:07:00,1.96307,1.9633,1.96301,1.96301,7000000.0
2006-04-03 11:08:00,1.96285,1.96327,1.96285,1.96327,9000000.0
2006-04-03 11:09:00,1.96329,1.96329,1.96321,1.96326,8000000.0
2006-04-03 11:10:00,1.96302,1.96302,1.96269,1.96277,8000000.0
2006-04-03 11:11:00,1.96273,1.96285,1.96232,1.96232,10000000.0
2006-04-03 11:12:00,1.96242,1.9627,1.96242,1.9626,7000000.0
2006-04-03 11:13:00,1.96233,1.96238,1.96203,1.96238,11000000.0
2006-04-03 11:14:00,1.96236,1.96247,1.96232,1.96233,11000000.0
2006-04-03 11:15:00,1.96229,1.96236,1.96221,1.96227,7000000.0
2006-04-03 11:16:00,1.96226,1.96226,1.96197,1.96197,7000000.0
2006-04-03 11:17:00,1.9619,1.9619,1.96168,1.96185,7000000.0
2006-04-03 11:18:00,1.96231,1.96231,1.9619,1.9619,10000000.0
2006-04-03 11:19:00,1.96212,1.96236,1.9618,1.9618,11000000.0
2006-04-03 11:20:00,1.96168,1.96174,1.9616,1.96174,8000000.0
2006-04-03 11:21:00,1.96181,1.96185,1.9617,1.96183,7000000.0
2006-04-03 11:22:00,1.96176,1.96188,1.96162,1.96164,8000000.0
2006-04-03 11:24:00,1.96185,1.96196,1.96176,1.96178,7000000.0
2006-04-03 11:25:00,1.962,1.96201,1.96177,1.96186,8000000.0
2006-04-03 11:26:00,1.9618,1.96189,1.96154,1.96154,11000000.0
2006-04-03 11:27:00,1.96134,1.96134,1.96118,1.96127,8000000.0
2006-04-03 11:28:00,1.96117,1.9613,1.96115,1.9613,7000000.0
2006-04-03 11:29:00,1.96127,1.96141,1.96112,1.96141,8000000.0
2006-04-03 11:30:00,1.96116,1.96121,1.961,1.96121,7000000.0
2006-04-03 11:31:00,1.96124,1.96136,1.96115,1.96118,11000000.0
2006-04-03 11:32:00,1.96138,1.96138,1.96125,1.96136,11000000.0
2006-04-03 11:33:00,1.96138,1.96138,1.96113,1.96115,7000000.0
2006-04-03 11:34:00,1.96108,1.9612,1.96104,1.96116,7000000.0
2006-04-03 11:35:00,1.96125,1.96153,1.96125,1.96141,10000000.0
2006-04-03 11:36:00,1.96114,1.96114,1.96075,1.96075,8000000.0
2006-04-03 11:37:00,1.96081,1.96123,1.96079,1.96079,8000000.0
2006-04-03 11:38:00,1.96075,1.96097,1.96075,1.96097,9000000.0
2006-04-03 11:39:00,1.96099,1.96113,1.96099,1.96113,9000000.0
2006-04-03 11:40:00,1.96109,1.96128,1.96107,1.96128,11000000.0
2006-04-03 11:41:00,1.96125,1.96125,1.96108,1.96108,11000000.0
2006-04-03 11:42:00,1.96085,1.961,1.9608,1.96086,11000000.0
2006-04-03 11:43:00,1.96072,1.96081,1.96062,1.96081,7000000.0
2006-04-03 11:44:00,1.96078,1.96078,1.96051,1.96055,7000000.0
2006-04-03 11:45:00,1.96059,1.96092,1.96059,1.96092,11000000.0
2006-04-03 11:46:00,1.96075,1.96094,1.96073,1.96086,7000000.0
2006-04-03 11:47:00,1.96047,1.96061,1.96009,1.96009,9000000.0
2006-04-03 11:48:00,1.95994,1.96026,1.95985,1.95987,10000000.0
2006-04-03 11:49:00,1.95963,1.95968,1.95952,1.95968,7000000.0
2006-04-03 11:50:00,1.9598,1.95994,1.95975,1.95975,7000000.0
2006-04-03 11:51:00,1.95966,1.95976,1.95925,1.95925,8000000.0
2006-04-03 11:52:00,1.95899,1.95937,1.95899,1.95925,10000000.0
2006-04-03 11:53:00,1.95958,1.95958,1.95927,1.95927,10000000.0
2006-04-03 11:54:00,1.95927,1.95956,1.95927,1.95955,9000000.0
2006-04-03 11:55:00,1.95969,1.96009,1.95969,1.96009,8000000.0
2006-04-03 11:56:00,1.96017,1.96049,1.96017,1.96034,11000000.0
2006-04-03 11:57:00,1.96042,1.96077,1.96042,1.96077,8000000.0
2006-04-03 11:58:00,1.96081,1.96081,1.96054,1.96078,9000000.0
2006-04-03 11:59:00,1.96083,1.96094,1.96083,1.96094,7000000.0
2006-04-03 12:00:00,1.96093,1.96093,1.96055,1.96055,7000000.0
2006-04-03 12:01:00,1.96049,1.96055,1.96037,1.96045,10000000.0
2006-04-03 12:02:00,1.96051,1.96061,1.96042,1.96061,10000000.0
2006-04-03 12:03:00,1.96058,1.96074,1.96058,1.9607,7000000.0
2006-04-03 12:04:00,1.96064,1.96064,1.96029,1.9603,9000000.0
2006-04-03 12:05:00,1.96003,1.96004,1.95991,1.95995,11000000.0
2006-04-03 12:06:00,1.96,1.96016,1.95993,1.95993,7000000.0
2006-04-03 12:07:00,1.95983,1.96008,1.95983,1.96008,7000000.0
2006-04-03 12:08:00,1.96017,1.96049,1.96017,1.96043,9000000.0
2006-04-03 12:09:00,1.96042,1.96052,1.96015,1.96015,8000000.0
2006-04-03 12:10:00,1.96007,1.96007,1.95969,1.95969,8000000.0
2006-04-03 12:11:00,1.95981,1.96048,1.95978,1.96048,7000000.0
2006-04-03 12:12:00,1.96067,1.96091,1.96067,1.96076,7000000.0
2006-04-03 12:13:00,1.96075,1.96075,1.96032,1.96048,10000000.0
2006-04-03 12:14:00,1.96048,1.96061,1.96044,1.96057,8000000.0
2006-04-03 12:15:00,1.96047,1.96054,1.9603,1.96048,8000000.0
2006-04-03 12:16:00,1.96022,1.96057,1.96022,1.96057,8000000.0
2006-04-03 12:17:00,1.96075,1.96105,1.96075,1.96103,8000000.0
2006-04-03 12:18:00,1.96094,1.96094,1.96082,1.96085,11000000.0
2006-04-03 12:19:00,1.9607,1.96098,1.9607,1.96083,9000000.0
2006-04-03 12:20:00,1.96069,1.96069,1.96033,1.96039,10000000.0
2006-04-03 12:21:00,1.96057,1.96096,1.95889,1.95889,7000000.0
2006-04-03 12:22:00,1.96065,1.96096,1.96061,1.96096,8000000.0
2006-04-03 12:23:00,1.96104,1.96141,1.96104,1.9613,7000000.0
2006-04-03 12:24:00,1.96132,1.96132,1.96099,1.96099,7000000.0
2006-04-03 12:25:00,1.96103,1.96165,1.96084,1.96165,9000000.0
2006-04-03 12:26:00,1.96151,1.96151,1.96127,1.96138,8000000.0
2006-04-03 12:27:00,1.9612,1.9612,1.96067,1.96067,10000000.0
2006-04-03 12:28:00,1.9608,1.9608,1.96038,1.9607,9000000.0
2006-04-03 12:29:00,1.96086,1.96117,1.96086,1.96099,9000000.0
2006-04-03 12:30:00,1.96059,1.96117,1.96053,1.96117,7000000.0
2006-04-03 12:31:00,1.96129,1.96134,1.96093,1.96134,11000000.0
2006-04-03 12:32:00,1.96137,1.96147,1.96137,1.9614,7000000.0
2006-04-03 12:33:00,1.96136,1.96136,1.96085,1.96085,7000000.0
2006-04-03 12:34:00,1.96077,1.96115,1.96077,1.96115,7000000.0
2006-04-03 12:35:00,1.9609,1.96094,1.96083,1.96093,8000000.0
2006-04-03 12:36:00,1.96102,1.96107,1.96096,1.96102,8000000.0
2006-04-03 12:37:00,1.96098,1.96125,1.96098,1.96125,9000000.0
2006-04-03 12:38:00,1.96109,1.96126,1.96094,1.96114,8000000.0
2006-04-03 12:41:00,1.96087,1.9609,1.96079,1.96081,8000000.0
2006-04-03 12:42:00,1.96085,1.96101,1.96084,1.96087,9000000.0
2006-04-03 12:44:00,1.96082,1.96089,1.96072,1.96089,8000000.0
2006-04-03 12:45:00,1.96106,1.96172,1.96095,1.96172,10000000.0
2006-04-03 12:46:00,1.96188,1.96202,1.96174,1.96202,9000000.0
2006-04-03 12:47:00,1.96212,1.96228,1.962,1.9621,10000000.0
2006-04-03 12:48:00,1.96204,1.96241,1.96204,1.9621,11000000.0
2006-04-03 12:49:00,1.96186,1.96186,1.96136,1.96136,7000000.0
2006-04-03 12:50:00,1.9615,1.96171,1.96132,1.96155,7000000.0
2006-04-03 12:51:00,1.96171,1.96177,1.96158,1.96159,8000000.0
2006-04-03 12:52:00,1.96161,1.96161,1.96116,1.96134,11000000.0
2006-04-03 12:53:00,1.96177,1.96221,1.96177,1.96215,8000000.0
2006-04-03 12:54:00,1.96222,1.96222,1.96198,1.96219,7000000.0
2006-04-03 12:55:00,1.9622,1.9622,1.96193,1.96219,8000000.0
2006-04-03 12:56:00,1.96199,1.96199,1.96155,1.96191,7000000.0
2006-04-03 12:57:00,1.96201,1.96225,1.96198,1.96225,7000000.0
2006-04-03 12:58:00,1.96222,1.96222,1.96192,1.96192,8000000.0
2006-04-03 12:59:00,1.96217,1.96228,1.96206,1.96218,7000000.0
2006-04-03 13:00:00,1.96217,1.96226,1.96212,1.96212,8000000.0
2006-04-03 13:01:00,1.962,1.96225,1.962,1.96225,8000000.0
2006-04-03 13:02:00,1.96203,1.96204,1.96158,1.96204,7000000.0
2006-04-03 13:03:00,1.96203,1.9621,1.96197,1.9621,8000000.0
2006-04-03 13:04:00,1.96214,1.96241,1.96214,1.96241,7000000.0
2006-04-03 13:05:00,1.9622,1.96238,1.96217,1.96233,8000000.0
2006-04-03 13:06:00,1.96218,1.96219,1.96191,1.96198,7000000.0
2006-04-03 13:07:00,1.96198,1.962,1.96189,1.962,7000000.0
2006-04-03 13:08:00,1.96197,1.96218,1.96124,1.96124,10000000.0
2006-04-03 13:09:00,1.96098,1.96118,1.96098,1.96102,7000000.0
2006-04-03 13:10:00,1.9612,1.9616,1.9612,1.9616,9000000.0
2006-04-03 13:11:00,1.96174,1.96174,1.96132,1.96137,8000000.0
2006-04-03 13:12:00,1.96118,1.96126,1.96099,1.96109,8000000.0
2006-04-03 13:13:00,1.96091,1.96091,1.96048,1.96072,9000000.0
2006-04-03 13:14:00,1.9607,1.9607,1.96015,1.96015,7000000.0
2006-04-03 13:15:00,1.96015,1.96017,1.96,1.96017,8000000.0
2006-04-03 13:16:00,1.96009,1.96009,1.95992,1.96002,8000000.0
2006-04-03 13:17:00,1.95993,1.95996,1.9598,1.95992,9000000.0
2006-04-03 13:18:00,1.96001,1.96009,1.9599,1.96009,10000000.0
2006-04-03 13:19:00,1.96027,1.96048,1.96027,1.96048,8000000.0
2006-04-03 13:20:00,1.96044,1.96044,1.96002,1.96026,8000000.0
2006-04-03 13:21:00,1.96035,1.96038,1.96001,1.96001,7000000.0
2006-04-03 13:22:00,1.96005,1.96017,1.9599,1.96015,11000000.0
2006-04-03 13:23:00,1.96001,1.96019,1.95993,1.95993,8000000.0
2006-04-03 13:24:00,1.95986,1.95986,1.95976,1.95985,7000000.0
2006-04-03 13:25:00,1.95964,1.95981,1.95958,1.95958,11000000.0
2006-04-03 13:26:00,1.95957,1.95957,1.95939,1.95946,10000000.0
2006-04-03 13:27:00,1.9595,1.95977,1.9595,1.95963,8000000.0
2006-04-03 13:28:00,1.95958,1.95981,1.95958,1.95969,21000000.0
2006-04-03 13:29:00,1.95984,1.9606,1.95984,1.9606,17000000.0
2006-04-03 13:30:00,1.96088,1.96096,1.96088,1.96095,7000000.0
2006-04-03 13:31:00,1.96096,1.96108,1.96096,1.96108,9000000.0
2006-04-03 13:32:00,1.96125,1.96134,1.96125,1.96132,14000000.0
2006-04-03 13:33:00,1.96153,1.96159,1.96147,1.96151,14000000.0
2006-04-03 13:34:00,1.96136,1.96136,1.96091,1.96091,31000000.0
2006-04-03 13:35:00,1.96087,1.96092,1.96081,1.9609,17000000.0
2006-04-03 13:36:00,1.96099,1.96104,1.96098,1.96102,24000000.0
2006-04-03 13:37:00,1.96089,1.96089,1.9603,1.9603,10000000.0
2006-04-03 13:38:00,1.96001,1.9601,1.95988,1.96001,18000000.0
2006-04-03 13:39:00,1.96005,1.96013,1.96002,1.96013,15000000.0
2006-04-03 13:40:00,1.96018,1.96037,1.96018,1.96037,29000000.0
2006-04-03 13:41:00,1.9609,1.96183,1.9609,1.96183,13000000.0
2006-04-03 13:42:00,1.96281,1.96293,1.96228,1.96228,5000000.0
2006-04-03 13:43:00,1.96212,1.9625,1.96212,1.96224,10000000.0
2006-04-03 13:44:00,1.96218,1.96218,1.96181,1.96193,26000000.0
2006-04-03 13:45:00,1.96149,1.96184,1.96149,1.96184,22000000.0
2006-04-03 13:46:00,1.96207,1.96233,1.96203,1.96203,19000000.0
2006-04-03 13:47:00,1.96204,1.96204,1.96188,1.96188,17000000.0
2006-04-03 13:48:00,1.96151,1.96151,1.96139,1.96139,22000000.0
2006-04-03 13:49:00,1.96135,1.96135,1.96121,1.96121,24000000.0
2006-04-03 13:50:00,1.96135,1.96153,1.96135,1.96153,15000000.0
2006-04-03 13:51:00,1.96113,1.96115,1.95993,1.95993,22000000.0
2006-04-03 13:52:00,1.96,1.96,1.95978,1.95996,32000000.0
2006-04-03 13:53:00,1.96004,1.96043,1.96004,1.96031,28000000.0
2006-04-03 13:54:00,1.96048,1.96065,1.96046,1.96046,31000000.0
2006-04-03 13:55:00,1.96067,1.96067,1.96047,1.96063,20000000.0
2006-04-03 13:56:00,1.96064,1.96064,1.96024,1.96024,24000000.0
2006-04-03 13:57:00,1.96032,1.9604,1.96025,1.9604,34000000.0
2006-04-03 13:58:00,1.96038,1.96038,1.96024,1.96024,16000000.0
2006-04-03 13:59:00,1.96019,1.96022,1.96011,1.96018,30000000.0
2006-04-03 14:00:00,1.96034,1.96053,1.96034,1.96046,39000000.0
2006-04-03 14:01:00,1.9602,1.96044,1.9602,1.96038,30000000.0
2006-04-03 14:02:00,1.96073,1.96108,1.96073,1.96096,19000000.0
2006-04-03 14:03:00,1.96126,1.96126,1.96041,1.96041,23000000.0
2006-04-03 14:04:00,1.96034,1.96092,1.96028,1.96092,33000000.0
2006-04-03 14:05:00,1.96067,1.96078,1.96067,1.96072,28000000.0
2006-04-03 14:06:00,1.96104,1.96104,1.96081,1.96104,31000000.0
2006-04-03 14:07:00,1.96061,1.96084,1.96059,1.96074,31000000.0
2006-04-03 14:08:00,1.96039,1.96126,1.96039,1.96126,27000000.0
2006-04-03 14:09:00,1.96158,1.96191,1.96158,1.96171,27000000.0
2006-04-03 14:10:00,1.96192,1.96251,1.96192,1.96201,24000000.0
2006-04-03 14:11:00,1.96218,1.96218,1.96118,1.96118,21000000.0
2006-04-03 14:12:00,1.96056,1.96099,1.96056,1.96088,22000000.0
2006-04-03 14:13:00,1.96123,1.96215,1.96123,1.96215,13000000.0
2006-04-03 14:14:00,1.96271,1.96271,1.96223,1.96227,21000000.0
2006-04-03 14:15:00,1.96217,1.96217,1.96162,1.9618,25000000.0
2006-04-03 14:16:00,1.96163,1.9621,1.96163,1.96189,26000000.0
2006-04-03 14:17:00,1.96224,1.9629,1.96224,1.9629,32000000.0
2006-04-03 14:18:00,1.96343,1.96378,1.96343,1.96378,27000000.0
2006-04-03 14:19:00,1.96381,1.96381,1.96341,1.96341,35000000.0
2006-04-03 14:20:00,1.96346,1.96382,1.96346,1.96349,32000000.0
2006-04-03 14:21:00,1.96355,1.9641,1.9635,1.9638,39000000.0
2006-04-03 14:22:00,1.9638,1.96524,1.9638,1.96524,22000000.0
2006-04-03 14:23:00,1.96601,1.96667,1.96593,1.96598,40000000.0
2006-04-03 14:24:00,1.96594,1.96609,1.96588,1.96595,10000000.0
2006-04-03 14:25:00,1.96604,1.96626,1.96565,1.96571,35000000.0
2006-04-03 14:26:00,1.96529,1.96576,1.96529,1.96576,18000000.0
2006-04-03 14:27:00,1.96528,1.96538,1.96489,1.96515,28000000.0
2006-04-03 14:28:00,1.96466,1.96479,1.96415,1.96479,21000000.0
2006-04-03 14:29:00,1.96503,1.96604,1.96503,1.96604,16000000.0
2006-04-03 14:30:00,1.96628,1.96651,1.96617,1.96617,25000000.0
2006-04-03 14:31:00,1.96606,1.96623,1.96606,1.96609,26000000.0
2006-04-03 14:32:00,1.96609,1.96624,1.96609,1.96619,32000000.0
2006-04-03 14:33:00,1.96615,1.96621,1.96606,1.96621,20000000.0
2006-04-03 14:34:00,1.96636,1.96683,1.96636,1.96683,25000000.0
2006-04-03 14:35:00,1.96707,1.9678,1.96707,1.9678,23000000.0
2006-04-03 14:36:00,1.968,1.96819,1.9678,1.96819,11000000.0
2006-04-03 14:37:00,1.96848,1.96902,1.96848,1.96878,41000000.0
2006-04-03 14:38:00,1.96898,1.96994,1.96898,1.96994,54000000.0
2006-04-03 14:39:00,1.96985,1.96985,1.969,1.96924,36000000.0
2006-04-03 14:40:00,1.96916,1.96932,1.96899,1.96899,36000000.0
2006-04-03 14:41:00,1.96864,1.96892,1.96864,1.96885,41000000.0
2006-04-03 14:42:00,1.96855,1.96855,1.96839,1.96839,19000000.0
2006-04-03 14:43:00,1.96849,1.96864,1.9684,1.96845,20000000.0
2006-04-03 14:44:00,1.96887,1.96922,1.96882,1.96922,25000000.0
2006-04-03 14:45:00,1.96924,1.96929,1.96916,1.96925,33000000.0
2006-04-03 14:46:00,1.96961,1.96971,1.96961,1.96968,11000000.0
2006-04-03 14:47:00,1.96973,1.96985,1.96924,1.96924,7000000.0
2006-04-03 14:48:00,1.96923,1.96958,1.96922,1.96938,21000000.0
2006-04-03 14:49:00,1.96921,1.96949,1.96921,1.96939,32000000.0
2006-04-03 14:50:00,1.96971,1.96971,1.96919,1.96919,33000000.0
2006-04-03 14:51:00,1.96941,1.96941,1.96916,1.96916,37000000.0
2006-04-03 14:52:00,1.96894,1.96928,1.96892,1.96928,17000000.0
2006-04-03 14:53:00,1.96932,1.96939,1.96915,1.9692,22000000.0
2006-04-03 14:54:00,1.96884,1.96884,1.96862,1.9687,17000000.0
2006-04-03 14:55:00,1.96893,1.96902,1.96893,1.969,7000000.0
2006-04-03 14:56:00,1.96858,1.96906,1.96846,1.96906,21000000.0
2006-04-03 14:57:00,1.96892,1.96892,1.96828,1.96833,12000000.0
2006-04-03 14:58:00,1.96805,1.96825,1.96789,1.96791,31000000.0
2006-04-03 14:59:00,1.96823,1.96833,1.96789,1.96789,20000000.0
2006-04-03 15:00:00,1.96791,1.96795,1.96785,1.96787,32000000.0
2006-04-03 15:01:00,1.96776,1.96776,1.96731,1.96735,14000000.0
2006-04-03 15:02:00,1.96724,1.96731,1.96668,1.96668,26000000.0
2006-04-03 15:03:00,1.96676,1.96705,1.96676,1.96683,30000000.0
2006-04-03 15:04:00,1.96674,1.96687,1.96661,1.96661,29000000.0
2006-04-03 15:05:00,1.96641,1.96659,1.96622,1.96641,28000000.0
2006-04-03 15:06:00,1.96633,1.96633,1.96614,1.96616,16000000.0
2006-04-03 15:07:00,1.96622,1.96622,1.96599,1.96621,26000000.0
2006-04-03 15:08:00,1.96618,1.96618,1.96592,1.96592,25000000.0
2006-04-03 15:09:00,1.96585,1.96606,1.96554,1.96554,34000000.0
2006-04-03 15:10:00,1.9657,1.96579,1.9655,1.9655,36000000.0
2006-04-03 15:11:00,1.96534,1.96576,1.96534,1.96576,27000000.0
2006-04-03 15:12:00,1.96577,1.96577,1.96569,1.96577,26000000.0
2006-04-03 15:13:00,1.9659,1.96599,1.96558,1.96558,41000000.0
2006-04-03 15:14:00,1.96557,1.96567,1.96553,1.96553,30000000.0
2006-04-03 15:15:00,1.96543,1.96582,1.96542,1.96582,21000000.0
2006-04-03 15:16:00,1.96581,1.96581,1.96561,1.96579,9000000.0
2006-04-03 15:18:00,1.96581,1.96593,1.96581,1.96593,10000000.0
2006-04-03 15:19:00,1.96585,1.96589,1.96576,1.96576,16000000.0
2006-04-03 15:21:00,1.9656,1.9656,1.9655,1.9655,12000000.0
2006-04-03 15:22:00,1.96552,1.96616,1.96552,1.96596,22000000.0
2006-04-03 15:23:00,1.96623,1.96647,1.96623,1.96647,36000000.0
2006-04-03 15:24:00,1.96659,1.96673,1.96659,1.9667,8000000.0
2006-04-03 15:25:00,1.96696,1.96767,1.96696,1.96743,14000000.0
2006-04-03 15:26:00,1.96799,1.96802,1.96776,1.96801,40000000.0
2006-04-03 15:27:00,1.96791,1.96791,1.9676,1.9676,32000000.0
2006-04-03 15:28:00,1.96746,1.96876,1.96746,1.96871,55000000.0
2006-04-03 15:29:00,1.96873,1.96873,1.96641,1.96813,47000000.0
2006-04-03 15:30:00,1.96631,1.96823,1.96623,1.96819,71000000.0
2006-04-03 15:31:00,1.96812,1.96819,1.96811,1.96812,58000000.0
2006-04-03 15:32:00,1.96809,1.96815,1.96805,1.96808,25000000.0
2006-04-03 15:33:00,1.96803,1.96806,1.96793,1.96803,32000000.0
2006-04-03 15:34:00,1.96814,1.96819,1.96808,1.96808,22000000.0
2006-04-03 15:36:00,1.96818,1.96833,1.96818,1.96833,23000000.0
2006-04-03 15:37:00,1.96844,1.96844,1.96834,1.96837,24000000.0
2006-04-03 15:38:00,1.96842,1.96849,1.96817,1.96827,61000000.0
2006-04-03 15:39:00,1.9681,1.9681,1.96776,1.96776,40000000.0
2006-04-03 15:40:00,1.96775,1.96814,1.96775,1.96806,37000000.0
2006-04-03 15:41:00,1.96823,1.96839,1.96814,1.96839,43000000.0
2006-04-03 15:42:00,1.96839,1.96839,1.96819,1.96823,41000000.0
2006-04-03 15:43:00,1.96823,1.96833,1.96822,1.96833,30000000.0
2006-04-03 15:44:00,1.96866,1.96866,1.96843,1.96853,29000000.0
2006-04-03 15:45:00,1.96855,1.9689,1.96847,1.96847,36000000.0
2006-04-03 15:46:00,1.96837,1.96841,1.96827,1.96841,24000000.0
2006-04-03 15:47:00,1.96807,1.96808,1.96789,1.96794,31000000.0
2006-04-03 15:48:00,1.96864,1.96884,1.96864,1.96866,33000000.0
2006-04-03 15:49:00,1.96861,1.96861,1.96841,1.96841,25000000.0
2006-04-03 15:50:00,1.96806,1.96806,1.96762,1.96762,11000000.0
2006-04-03 15:51:00,1.96762,1.96803,1.96762,1.96781,37000000.0
2006-04-03 15:52:00,1.9678,1.96804,1.96718,1.9675,23000000.0
2006-04-03 15:53:00,1.96771,1.9683,1.96771,1.9683,15000000.0
2006-04-03 15:54:00,1.9687,1.97009,1.9687,1.97009,26000000.0
2006-04-03 15:55:00,1.9699,1.9699,1.96929,1.96929,33000000.0
2006-04-03 15:56:00,1.96917,1.96917,1.96894,1.96894,6000000.0
2006-04-03 15:57:00,1.96876,1.96898,1.96835,1.96867,34000000.0
2006-04-03 15:58:00,1.96879,1.96951,1.96879,1.96951,24000000.0
2006-04-03 15:59:00,1.96884,1.96884,1.96757,1.96757,23000000.0
2006-04-03 16:00:00,1.96796,1.96875,1.96783,1.96875,51000000.0
2006-04-03 16:01:00,1.96957,1.9702,1.96957,1.97004,31000000.0
2006-04-03 16:02:00,1.96965,1.96982,1.96949,1.96971,29000000.0
2006-04-03 16:03:00,1.96943,1.96982,1.9691,1.9691,51000000.0
2006-04-03 16:04:00,1.96902,1.96911,1.96878,1.96878,38000000.0
2006-04-03 16:05:00,1.96902,1.96902,1.96873,1.96873,37000000.0
2006-04-03 16:06:00,1.96878,1.9688,1.96863,1.96868,33000000.0
2006-04-03 16:07:00,1.96848,1.96869,1.96813,1.96813,37000000.0
2006-04-03 16:08:00,1.96808,1.96823,1.96788,1.96823,37000000.0
2006-04-03 16:09:00,1.96811,1.96811,1.96763,1.96763,44000000.0
2006-04-03 16:10:00,1.96769,1.96827,1.96769,1.9682,41000000.0
2006-04-03 16:11:00,1.96811,1.96811,1.9678,1.96784,27000000.0
2006-04-03 16:12:00,1.96794,1.96847,1.96789,1.96847,22000000.0
2006-04-03 16:13:00,1.96852,1.96866,1.96825,1.96866,38000000.0
2006-04-03 16:14:00,1.96866,1.96895,1.96839,1.96839,41000000.0
2006-04-03 16:15:00,1.96841,1.96876,1.96841,1.96876,42000000.0
2006-04-03 16:16:00,1.96851,1.96876,1.96851,1.96876,45000000.0
2006-04-03 16:17:00,1.96872,1.96872,1.96846,1.96872,22000000.0
2006-04-03 16:18:00,1.96916,1.96982,1.96916,1.96982,49000000.0
2006-04-03 16:19:00,1.96975,1.96988,1.96958,1.96986,27000000.0
2006-04-03 16:20:00,1.96993,1.96993,1.96959,1.96959,52000000.0
2006-04-03 16:21:00,1.96946,1.96984,1.96924,1.96984,37000000.0
2006-04-03 16:22:00,1.96952,1.96952,1.96889,1.96889,50000000.0
2006-04-03 16:23:00,1.96874,1.96905,1.96874,1.96905,48000000.0
2006-04-03 16:24:00,1.96939,1.96939,1.96914,1.96915,44000000.0
2006-04-03 16:25:00,1.96892,1.96942,1.96892,1.96942,28000000.0
2006-04-03 16:26:00,1.96959,1.96961,1.96949,1.96952,41000000.0
2006-04-03 16:27:00,1.9698,1.97016,1.96962,1.96962,46000000.0
2006-04-03 16:28:00,1.96965,1.97034,1.96965,1.97034,34000000.0
2006-04-03 16:29:00,1.97027,1.97039,1.97001,1.97001,24000000.0
2006-04-03 16:30:00,1.96994,1.97037,1.96958,1.96958,43000000.0
2006-04-03 16:31:00,1.96934,1.96997,1.96934,1.96965,36000000.0
2006-04-03 16:32:00,1.96971,1.96981,1.96962,1.9697,34000000.0
2006-04-03 16:33:00,1.96959,1.96959,1.96928,1.96928,41000000.0
2006-04-03 16:34:00,1.96955,1.96987,1.96955,1.96976,29000000.0
2006-04-03 16:35:00,1.97008,1.97008,1.96978,1.96994,53000000.0
2006-04-03 16:36:00,1.96999,1.97102,1.96985,1.97102,43000000.0
2006-04-03 16:37:00,1.97087,1.97096,1.97075,1.97096,56000000.0
2006-04-03 16:38:00,1.97104,1.97104,1.97049,1.97049,34000000.0
2006-04-03 16:39:00,1.97055,1.97104,1.97055,1.97104,43000000.0
2006-04-03 16:40:00,1.97087,1.97147,1.97087,1.97147,63000000.0
2006-04-03 16:41:00,1.97169,1.97203,1.97166,1.97197,44000000.0
2006-04-03 16:42:00,1.97178,1.97218,1.97177,1.97177,57000000.0
2006-04-03 16:43:00,1.972,1.97233,1.97175,1.97227,20000000.0
2006-04-03 16:44:00,1.97242,1.97242,1.97177,1.97205,34000000.0
2006-04-03 16:45:00,1.97183,1.97229,1.97183,1.97221,41000000.0
2006-04-03 16:46:00,1.97211,1.97265,1.972,1.97262,59000000.0
2006-04-03 16:47:00,1.9724,1.9724,1.97191,1.97191,55000000.0
2006-04-03 16:48:00,1.97174,1.97187,1.97166,1.97184,46000000.0
2006-04-03 16:49:00,1.97182,1.97182,1.97168,1.9717,35000000.0
2006-04-03 16:50:00,1.97162,1.97166,1.97126,1.97166,45000000.0
2006-04-03 16:51:00,1.97213,1.97213,1.97198,1.97198,30000000.0
2006-04-03 16:52:00,1.97202,1.97242,1.97202,1.97203,30000000.0
2006-04-03 16:53:00,1.97171,1.97171,1.9707,1.97117,19000000.0
2006-04-03 16:54:00,1.97109,1.97122,1.97089,1.97094,18000000.0
2006-04-03 16:55:00,1.97115,1.97152,1.97115,1.97152,40000000.0
2006-04-03 16:56:00,1.97159,1.97174,1.97157,1.97174,37000000.0
2006-04-03 16:57:00,1.97143,1.97143,1.97091,1.97123,17000000.0
2006-04-03 16:58:00,1.97128,1.97158,1.97128,1.97158,45000000.0
2006-04-03 16:59:00,1.97107,1.97124,1.97104,1.97104,39000000.0
2006-04-03 17:00:00,1.971,1.971,1.97046,1.97046,47000000.0
2006-04-03 17:01:00,1.97055,1.97064,1.97015,1.9706,26000000.0
2006-04-03 17:02:00,1.9701,1.97038,1.9701,1.97019,33000000.0
2006-04-03 17:03:00,1.97041,1.97118,1.97041,1.97109,33000000.0
2006-04-03 17:04:00,1.97101,1.9713,1.97101,1.9712,37000000.0
2006-04-03 17:05:00,1.97094,1.9713,1.97094,1.97112,35000000.0
2006-04-03 17:06:00,1.97154,1.9722,1.97154,1.9722,46000000.0
2006-04-03 17:07:00,1.9722,1.97268,1.9722,1.97251,33000000.0
2006-04-03 17:08:00,1.97263,1.97263,1.97247,1.97254,45000000.0
2006-04-03 17:09:00,1.97211,1.97211,1.9717,1.97183,47000000.0
2006-04-03 17:10:00,1.97209,1.97232,1.97209,1.97232,6000000.0
2006-04-03 17:11:00,1.97219,1.97224,1.97216,1.97224,44000000.0
2006-04-03 17:12:00,1.97246,1.97281,1.97223,1.9727,23000000.0
2006-04-03 17:13:00,1.9728,1.9728,1.97232,1.97232,35000000.0
2006-04-03 17:14:00,1.97231,1.97267,1.97231,1.97267,27000000.0
2006-04-03 17:15:00,1.97299,1.97376,1.97294,1.97376,26000000.0
2006-04-03 17:16:00,1.9745,1.97509,1.97373,1.97509,27000000.0
2006-04-03 17:17:00,1.97455,1.97505,1.97455,1.97505,38000000.0
2006-04-03 17:18:00,1.97543,1.97544,1.97528,1.97541,29000000.0
2006-04-03 17:19:00,1.97549,1.97612,1.97549,1.97588,19000000.0
2006-04-03 17:20:00,1.97618,1.97628,1.97597,1.97597,29000000.0
2006-04-03 17:21:00,1.97595,1.97595,1.97567,1.97595,26000000.0
2006-04-03 17:22:00,1.97555,1.97555,1.97467,1.97467,30000000.0
2006-04-03 17:23:00,1.97448,1.97448,1.97416,1.97445,32000000.0
2006-04-03 17:24:00,1.97439,1.97458,1.9743,1.97448,23000000.0
2006-04-03 17:25:00,1.97477,1.97544,1.97466,1.97544,20000000.0
2006-04-03 17:26:00,1.97508,1.97508,1.9748,1.97502,18000000.0
2006-04-03 17:27:00,1.97446,1.97461,1.97414,1.97451,44000000.0
2006-04-03 17:28:00,1.97448,1.97521,1.97448,1.97511,39000000.0
2006-04-03 17:29:00,1.97529,1.97529,1.97442,1.97448,36000000.0
2006-04-03 17:30:00,1.9742,1.97474,1.97416,1.97474,61000000.0
2006-04-03 17:31:00,1.97511,1.97517,1.97495,1.97501,62000000.0
2006-04-03 17:32:00,1.97493,1.97493,1.97453,1.97457,54000000.0
2006-04-03 17:33:00,1.97457,1.97469,1.97445,1.97469,64000000.0
2006-04-03 17:34:00,1.97451,1.97461,1.97427,1.97461,60000000.0
2006-04-03 17:35:00,1.9746,1.9747,1.97446,1.97447,43000000.0
2006-04-03 17:36:00,1.97423,1.97425,1.9738,1.97383,58000000.0
2006-04-03 17:37:00,1.97386,1.97426,1.97386,1.9742,47000000.0
2006-04-03 17:38:00,1.97424,1.97425,1.97402,1.97414,44000000.0
2006-04-03 17:39:00,1.97433,1.97435,1.97399,1.97399,41000000.0
2006-04-03 17:40:00,1.97376,1.97376,1.97351,1.97351,59000000.0
2006-04-03 17:41:00,1.97361,1.97364,1.9735,1.97364,50000000.0
2006-04-03 17:42:00,1.97361,1.97361,1.97288,1.97288,37000000.0
2006-04-03 17:43:00,1.97236,1.97252,1.97222,1.97222,33000000.0
2006-04-03 17:44:00,1.97246,1.97325,1.97246,1.97325,46000000.0
2006-04-03 17:45:00,1.97313,1.9732,1.97154,1.97154,49000000.0
2006-04-03 17:46:00,1.97162,1.97173,1.97152,1.97154,56000000.0
2006-04-03 17:47:00,1.97147,1.97165,1.97138,1.9715,65000000.0
2006-04-03 17:48:00,1.97153,1.97154,1.97141,1.97147,61000000.0
2006-04-03 17:49:00,1.97173,1.97175,1.97134,1.97134,72000000.0
2006-04-03 17:50:00,1.97102,1.97122,1.9709,1.97122,53000000.0
2006-04-03 17:51:00,1.97117,1.97141,1.97116,1.9714,54000000.0
2006-04-03 17:52:00,1.97136,1.97139,1.9713,1.97135,51000000.0
2006-04-03 17:53:00,1.97127,1.97127,1.97109,1.97115,42000000.0
2006-04-03 17:54:00,1.97094,1.97104,1.97069,1.97104,32000000.0
2006-04-03 17:55:00,1.97086,1.97219,1.97086,1.97219,32000000.0
2006-04-03 17:56:00,1.97221,1.97233,1.97218,1.97233,47000000.0
2006-04-03 17:57:00,1.97245,1.97245,1.97217,1.97217,34000000.0
2006-04-03 17:58:00,1.97161,1.97168,1.97161,1.97162,44000000.0
2006-04-03 17:59:00,1.97163,1.97174,1.97134,1.97134,39000000.0
2006-04-03 18:00:00,1.97083,1.97093,1.97083,1.97089,32000000.0
2006-04-03 18:01:00,1.9708,1.97084,1.97071,1.97071,52000000.0
2006-04-03 18:02:00,1.97093,1.97188,1.9709,1.97179,30000000.0
2006-04-03 18:03:00,1.97209,1.97253,1.97106,1.97106,38000000.0
2006-04-03 18:04:00,1.97085,1.97105,1.97051,1.97054,38000000.0
2006-04-03 18:05:00,1.97073,1.97073,1.9703,1.97051,36000000.0
2006-04-03 18:06:00,1.97043,1.97043,1.97028,1.97034,32000000.0
2006-04-03 18:07:00,1.97027,1.97039,1.97025,1.97025,38000000.0
2006-04-03 18:08:00,1.97033,1.97064,1.97033,1.97064,56000000.0
2006-04-03 18:09:00,1.97009,1.97015,1.96987,1.96988,34000000.0
2006-04-03 18:10:00,1.96947,1.96959,1.96934,1.96934,26000000.0
2006-04-03 18:11:00,1.96935,1.96951,1.96935,1.96949,34000000.0
2006-04-03 18:12:00,1.96955,1.97073,1.96955,1.96997,24000000.0
2006-04-03 18:13:00,1.96971,1.96996,1.96964,1.96964,30000000.0
2006-04-03 18:14:00,1.96964,1.9699,1.96964,1.9699,22000000.0
2006-04-03 18:15:00,1.96986,1.97002,1.96973,1.96999,21000000.0
2006-04-03 18:17:00,1.96987,1.97002,1.96975,1.96991,60000000.0
2006-04-03 18:18:00,1.96984,1.96998,1.96984,1.96991,33000000.0
2006-04-03 18:19:00,1.9694,1.96944,1.96927,1.96935,46000000.0
2006-04-03 18:20:00,1.96926,1.96936,1.96919,1.96926,61000000.0
2006-04-03 18:21:00,1.96933,1.96977,1.96928,1.96977,37000000.0
2006-04-03 18:22:00,1.9699,1.97037,1.96987,1.97021,49000000.0
2006-04-03 18:23:00,1.97043,1.97069,1.97033,1.97061,34000000.0
2006-04-03 18:24:00,1.97062,1.97091,1.97057,1.97069,47000000.0
2006-04-03 18:25:00,1.97064,1.97065,1.97029,1.97053,31000000.0
2006-04-03 18:26:00,1.97101,1.97151,1.97101,1.97151,43000000.0
2006-04-03 18:27:00,1.97169,1.97169,1.97146,1.97146,35000000.0
2006-04-03 18:28:00,1.97155,1.97155,1.97121,1.97146,18000000.0
2006-04-03 18:29:00,1.97107,1.97111,1.97099,1.97099,24000000.0
2006-04-03 18:30:00,1.97114,1.97114,1.97095,1.97095,32000000.0
2006-04-03 18:31:00,1.97105,1.97112,1.97096,1.97096,46000000.0
2006-04-03 18:33:00,1.971,1.97118,1.97097,1.97113,29000000.0
2006-04-03 18:34:00,1.9711,1.97112,1.97102,1.97102,32000000.0
2006-04-03 18:35:00,1.97052,1.97056,1.97021,1.97021,47000000.0
2006-04-03 18:36:00,1.97021,1.97021,1.9698,1.96999,65000000.0
2006-04-03 18:37:00,1.96946,1.96961,1.96941,1.96959,63000000.0
2006-04-03 18:38:00,1.96961,1.96962,1.9694,1.96948,61000000.0
2006-04-03 18:39:00,1.96961,1.96988,1.96961,1.9698,37000000.0
2006-04-03 18:40:00,1.96997,1.97055,1.96992,1.97055,52000000.0
2006-04-03 18:41:00,1.97044,1.97044,1.97018,1.97034,68000000.0
2006-04-03 18:42:00,1.97025,1.97025,1.97001,1.97012,40000000.0
2006-04-03 18:43:00,1.97013,1.97046,1.97013,1.97046,39000000.0
2006-04-03 18:44:00,1.9707,1.97073,1.97033,1.97039,33000000.0
2006-04-03 18:45:00,1.97047,1.97068,1.97042,1.97066,57000000.0
2006-04-03 18:46:00,1.97016,1.97041,1.97008,1.97015,61000000.0
2006-04-03 18:47:00,1.97032,1.97094,1.97032,1.9708,41000000.0
2006-04-03 18:48:00,1.97065,1.97065,1.97028,1.97051,26000000.0
2006-04-03 18:49:00,1.97087,1.97129,1.97087,1.97115,31000000.0
2006-04-03 18:50:00,1.9717,1.97185,1.97168,1.97185,37000000.0
2006-04-03 18:51:00,1.97181,1.97184,1.97155,1.97176,17000000.0
2006-04-03 18:52:00,1.97183,1.97184,1.97167,1.97179,33000000.0
2006-04-03 18:53:00,1.97179,1.97186,1.97141,1.97186,31000000.0
2006-04-03 18:54:00,1.97199,1.97228,1.97199,1.97224,11000000.0
2006-04-03 18:55:00,1.972,1.97255,1.9716,1.97233,22000000.0
2006-04-03 18:56:00,1.9721,1.97223,1.97207,1.97221,16000000.0
2006-04-03 18:57:00,1.97222,1.97237,1.97218,1.97237,15000000.0
2006-04-03 18:58:00,1.97253,1.97262,1.97242,1.97242,19000000.0
2006-04-03 18:59:00,1.97238,1.97271,1.97238,1.97271,26000000.0
2006-04-03 19:00:00,1.97398,1.97444,1.97398,1.97429,12000000.0
2006-04-03 19:01:00,1.97413,1.97457,1.97372,1.97372,18000000.0
2006-04-03 19:02:00,1.97441,1.97484,1.97441,1.97481,23000000.0
2006-04-03 19:03:00,1.97498,1.97518,1.97498,1.97517,21000000.0
2006-04-03 19:04:00,1.97522,1.97522,1.97493,1.97508,55000000.0
2006-04-03 19:05:00,1.97507,1.97507,1.97488,1.97488,42000000.0
2006-04-03 19:06:00,1.97465,1.97486,1.97455,1.97486,63000000.0
2006-04-03 19:07:00,1.97492,1.97509,1.97492,1.97509,39000000.0
2006-04-03 19:08:00,1.97511,1.97511,1.97498,1.97498,32000000.0
2006-04-03 19:09:00,1.97491,1.97571,1.97487,1.97562,56000000.0
2006-04-03 19:10:00,1.976,1.9761,1.97584,1.97599,27000000.0
2006-04-03 19:11:00,1.97621,1.97651,1.97528,1.97528,36000000.0
2006-04-03 19:12:00,1.97487,1.97487,1.97441,1.97441,25000000.0
2006-04-03 19:13:00,1.97444,1.97451,1.97439,1.9744,23000000.0
2006-04-03 19:14:00,1.97447,1.97509,1.97422,1.97422,37000000.0
2006-04-03 19:15:00,1.97382,1.97382,1.9732,1.9732,17000000.0
2006-04-03 19:16:00,1.97323,1.97355,1.9732,1.97355,23000000.0
2006-04-03 19:17:00,1.97358,1.97369,1.97327,1.97369,17000000.0
2006-04-03 19:18:00,1.97303,1.97303,1.97258,1.97258,30000000.0
2006-04-03 19:19:00,1.97253,1.97271,1.97247,1.97271,36000000.0
2006-04-03 19:20:00,1.97267,1.97267,1.97239,1.97239,23000000.0
2006-04-03 19:21:00,1.97219,1.97301,1.97219,1.97293,21000000.0
2006-04-03 19:22:00,1.97331,1.97346,1.97322,1.97342,25000000.0
2006-04-03 19:23:00,1.9736,1.97432,1.9736,1.97432,12000000.0
2006-04-03 19:24:00,1.97445,1.97464,1.97438,1.97457,39000000.0
2006-04-03 19:25:00,1.97439,1.97444,1.97423,1.97436,49000000.0
2006-04-03 19:26:00,1.97436,1.97436,1.97427,1.97427,48000000.0
2006-04-03 19:27:00,1.97439,1.97503,1.97439,1.975,51000000.0
2006-04-03 19:28:00,1.9751,1.97523,1.97493,1.97523,40000000.0
2006-04-03 19:29:00,1.97623,1.9767,1.97623,1.97644,28000000.0
2006-04-03 19:30:00,1.97667,1.97678,1.97636,1.97659,32000000.0
2006-04-03 19:31:00,1.9767,1.97783,1.9767,1.97783,28000000.0
2006-04-03 19:32:00,1.9779,1.97793,1.97768,1.97789,31000000.0
2006-04-03 19:33:00,1.97795,1.97826,1.97784,1.97826,14000000.0
2006-04-03 19:34:00,1.97836,1.9784,1.97813,1.97828,49000000.0
2006-04-03 19:35:00,1.97803,1.97821,1.978,1.97821,28000000.0
2006-04-03 19:36:00,1.97836,1.9792,1.97836,1.97879,16000000.0
2006-04-03 19:37:00,1.97829,1.97839,1.9781,1.97839,26000000.0
2006-04-03 19:38:00,1.9786,1.97967,1.9786,1.97967,8000000.0
2006-04-03 19:39:00,1.98016,1.98016,1.97956,1.97994,13000000.0
2006-04-03 19:40:00,1.97982,1.97994,1.9796,1.9796,16000000.0
2006-04-03 19:41:00,1.97974,1.98048,1.97972,1.98048,17000000.0
2006-04-03 19:42:00,1.98067,1.98074,1.98054,1.98054,19000000.0
2006-04-03 19:43:00,1.98067,1.98236,1.98067,1.98236,21000000.0
2006-04-03 19:44:00,1.9829,1.98315,1.98271,1.98315,21000000.0
2006-04-03 19:45:00,1.98357,1.98359,1.98318,1.98318,33000000.0
2006-04-03 19:46:00,1.98313,1.98334,1.98304,1.98314,18000000.0
2006-04-03 19:47:00,1.98315,1.9834,1.98315,1.98317,22000000.0
2006-04-03 19:48:00,1.98368,1.98454,1.98368,1.9842,18000000.0
2006-04-03 19:50:00,1.98416,1.98442,1.98335,1.98335,23000000.0
2006-04-03 19:51:00,1.98324,1.98352,1.98161,1.98341,7000000.0
2006-04-03 19:52:00,1.98409,1.9844,1.98409,1.98433,15000000.0
2006-04-03 19:53:00,1.98437,1.98437,1.98417,1.98436,21000000.0
2006-04-03 19:54:00,1.98406,1.98428,1.98406,1.98428,9000000.0
2006-04-03 19:55:00,1.98352,1.9842,1.98352,1.98407,30000000.0
2006-04-03 19:56:00,1.98394,1.98528,1.98394,1.98528,20000000.0
2006-04-03 19:57:00,1.986,1.98709,1.986,1.98681,12000000.0
2006-04-03 19:58:00,1.98663,1.98663,1.98539,1.98539,13000000.0
2006-04-03 19:59:00,1.98525,1.98525,1.98502,1.98504,31000000.0
2006-04-03 20:00:00,1.98519,1.98591,1.98519,1.98591,23000000.0
2006-04-03 20:01:00,1.98593,1.98597,1.98581,1.98597,13000000.0
2006-04-03 20:02:00,1.98575,1.98702,1.98575,1.98702,20000000.0
2006-04-03 20:03:00,1.98781,1.98824,1.98715,1.98715,18000000.0
2006-04-03 20:04:00,1.98786,1.98863,1.98786,1.98863,27000000.0
2006-04-03 20:05:00,1.98861,1.98861,1.98797,1.98797,23000000.0
2006-04-03 20:06:00,1.98803,1.98986,1.98803,1.98961,13000000.0
2006-04-03 20:07:00,1.98971,1.98971,1.98849,1.98849,29000000.0
2006-04-03 20:08:00,1.98846,1.98887,1.98842,1.98884,15000000.0
2006-04-03 20:09:00,1.98883,1.98892,1.98881,1.98887,17000000.0
2006-04-03 20:10:00,1.98881,1.98881,1.988,1.988,8000000.0
2006-04-03 20:11:00,1.98746,1.98787,1.98727,1.98787,10000000.0
2006-04-03 20:12:00,1.98719,1.98719,1.98683,1.98704,15000000.0
2006-04-03 20:13:00,1.98733,1.9887,1.98733,1.98858,17000000.0
2006-04-03 20:14:00,1.98837,1.98869,1.98837,1.98869,15000000.0
2006-04-03 20:15:00,1.98873,1.98873,1.98805,1.98805,10000000.0
2006-04-03 20:16:00,1.98806,1.98826,1.98799,1.98826,22000000.0
2006-04-03 20:17:00,1.98826,1.98826,1.98758,1.9878,7000000.0
2006-04-03 20:18:00,1.98787,1.98787,1.98677,1.98677,24000000.0
2006-04-03 20:19:00,1.98669,1.98696,1.98669,1.98691,9000000.0
2006-04-03 20:20:00,1.9867,1.98753,1.9867,1.98738,14000000.0
2006-04-03 20:21:00,1.98774,1.98774,1.98711,1.98711,7000000.0
2006-04-03 20:22:00,1.98707,1.98717,1.98701,1.98717,12000000.0
2006-04-03 20:23:00,1.98724,1.98751,1.98724,1.98751,8000000.0
2006-04-03 20:24:00,1.98699,1.98721,1.98669,1.98669,15000000.0
2006-04-03 20:25:00,1.98661,1.98701,1.98661,1.98681,16000000.0
2006-04-03 20:26:00,1.98749,1.98818,1.98749,1.98818,22000000.0
2006-04-03 20:27:00,1.98747,1.98752,1.98703,1.98703,11000000.0
2006-04-03 20:29:00,1.98673,1.98688,1.98668,1.98668,20000000.0
2006-04-03 20:30:00,1.98682,1.98709,1.98682,1.98693,27000000.0
2006-04-03 20:31:00,1.98705,1.98713,1.98695,1.98713,7000000.0
2006-04-03 20:32:00,1.9871,1.98713,1.98691,1.98691,20000000.0
2006-04-03 20:33:00,1.98696,1.9871,1.98691,1.9871,14000000.0
2006-04-03 20:34:00,1.98709,1.98716,1.98701,1.98709,28000000.0
2006-04-03 20:35:00,1.98715,1.98739,1.98688,1.98739,23000000.0
2006-04-03 20:36:00,1.98801,1.98801,1.98742,1.98744,11000000.0
2006-04-03 20:37:00,1.98726,1.98749,1.98726,1.98749,7000000.0
2006-04-03 20:38:00,1.98762,1.98762,1.98744,1.98744,10000000.0
2006-04-03 20:39:00,1.98723,1.98723,1.98706,1.98706,9000000.0
2006-04-03 20:40:00,1.98642,1.98682,1.98619,1.98682,8000000.0
2006-04-03 20:41:00,1.98697,1.98697,1.98662,1.98672,8000000.0
2006-04-03 20:42:00,1.98698,1.98732,1.98696,1.98696,15000000.0
2006-04-03 20:43:00,1.98775,1.98789,1.98771,1.98789,12000000.0
2006-04-03 20:44:00,1.98793,1.98793,1.98775,1.98786,7000000.0
2006-04-03 20:45:00,1.98756,1.9879,1.98752,1.9879,12000000.0
2006-04-03 20:46:00,1.98785,1.98789,1.98778,1.9878,9000000.0
2006-04-03 20:47:00,1.98776,1.98783,1.98768,1.98783,11000000.0
2006-04-03 20:48:00,1.98784,1.98794,1.98774,1.98785,11000000.0
2006-04-03 20:49:00,1.9883,1.9883,1.98822,1.98828,18000000.0
2006-04-03 20:50:00,1.98851,1.9887,1.98851,1.9887,7000000.0
2006-04-03 20:51:00,1.98883,1.98892,1.9888,1.98887,18000000.0
2006-04-03 20:52:00,1.9888,1.98929,1.9888,1.98929,15000000.0
2006-04-03 20:53:00,1.98938,1.98942,1.98931,1.98931,8000000.0
2006-04-03 20:54:00,1.98913,1.98937,1.9891,1.98911,10000000.0
2006-04-03 20:55:00,1.98928,1.98946,1.98923,1.98926,5000000.0
2006-04-03 20:56:00,1.98944,1.9895,1.98934,1.98934,8000000.0
2006-04-03 20:58:00,1.98962,1.99061,1.98962,1.99061,14000000.0
2006-04-03 20:59:00,1.99073,1.9908,1.99071,1.99071,8000000.0
2006-04-03 21:00:00,1.99081,1.99081,1.99062,1.99066,7000000.0
2006-04-03 21:01:00,1.99057,1.9906,1.99046,1.99046,16000000.0
2006-04-03 21:02:00,1.99026,1.99056,1.99026,1.99056,8000000.0
2006-04-03 21:03:00,1.9906,1.99095,1.9906,1.99095,13000000.0
2006-04-03 21:05:00,1.99098,1.99098,1.99081,1.99085,11000000.0
2006-04-03 21:06:00,1.99074,1.99078,1.99061,1.99069,8000000.0
2006-04-03 21:07:00,1.99067,1.99078,1.99063,1.99078,7000000.0
2006-04-03 21:08:00,1.99093,1.99095,1.99081,1.99081,11000000.0
2006-04-03 21:09:00,1.99074,1.99074,1.99066,1.99071,9000000.0
2006-04-03 21:10:00,1.99067,1.99067,1.99049,1.99061,10000000.0
2006-04-03 21:11:00,1.99055,1.99068,1.99055,1.99067,8000000.0
2006-04-03 21:12:00,1.99085,1.99085,1.98886,1.98886,10000000.0
2006-04-03 21:13:00,1.99075,1.9909,1.99075,1.9909,8000000.0
2006-04-03 21:14:00,1.99087,1.99087,1.99069,1.9907,7000000.0
2006-04-03 21:15:00,1.99056,1.99066,1.99056,1.99061,11000000.0
2006-04-03 21:16:00,1.9907,1.99073,1.99064,1.99064,9000000.0
2006-04-03 21:18:00,1.99065,1.99089,1.99065,1.99089,7000000.0
2006-04-03 21:19:00,1.99078,1.99082,1.99061,1.99064,8000000.0
2006-04-03 21:20:00,1.99069,1.99069,1.99057,1.99057,12000000.0
2006-04-03 21:21:00,1.99046,1.99062,1.99035,1.99058,8000000.0
2006-04-03 21:22:00,1.99062,1.99066,1.99059,1.99066,7000000.0
2006-04-03 21:23:00,1.99052,1.99064,1.99046,1.9906,10000000.0
2006-04-03 21:25:00,1.99061,1.99075,1.99059,1.9907,6000000.0
2006-04-03 21:29:00,1.99075,1.99083,1.99065,1.99083,8000000.0
2006-04-03 21:30:00,1.99081,1.99083,1.99076,1.99078,9000000.0
2006-04-03 21:31:00,1.99074,1.99086,1.99069,1.99073,7000000.0
2006-04-03 21:33:00,1.99076,1.99081,1.99067,1.99079,6000000.0
2006-04-03 21:34:00,1.99078,1.99085,1.99077,1.9908,10000000.0
2006-04-03 21:35:00,1.99086,1.99093,1.99083,1.99091,11000000.0
2006-04-03 21:37:00,1.99091,1.99091,1.99073,1.99083,11000000.0
2006-04-03 21:38:00,1.9908,1.9909,1.99062,1.99064,26000000.0
2006-04-03 21:39:00,1.99059,1.99076,1.99054,1.99075,18000000.0
2006-04-03 21:40:00,1.99078,1.99087,1.99073,1.99082,12000000.0
2006-04-03 21:41:00,1.99081,1.99081,1.99054,1.99066,7000000.0
2006-04-03 21:42:00,1.99067,1.99068,1.99054,1.99054,7000000.0
2006-04-03 21:43:00,1.99049,1.99056,1.99045,1.99049,11000000.0
2006-04-03 21:44:00,1.99049,1.99053,1.99038,1.99053,18000000.0
2006-04-03 21:45:00,1.99048,1.99059,1.99048,1.99055,7000000.0
2006-04-03 21:46:00,1.99054,1.99054,1.99048,1.99048,3000000.0
2006-04-03 21:47:00,1.99043,1.99056,1.99042,1.99047,7000000.0
2006-04-03 21:48:00,1.99056,1.99056,1.99049,1.99053,7000000.0
2006-04-03 21:50:00,1.99059,1.99067,1.99057,1.99067,10000000.0
2006-04-03 21:51:00,1.99067,1.99067,1.99056,1.99065,7000000.0
2006-04-03 21:52:00,1.99057,1.99073,1.99045,1.99073,7000000.0
2006-04-03 21:53:00,1.99062,1.99062,1.99043,1.99043,8000000.0
2006-04-03 21:54:00,1.99058,1.99058,1.99052,1.99057,9000000.0
2006-04-03 21:55:00,1.9905,1.9905,1.99039,1.99046,11000000.0
2006-04-03 21:56:00,1.99046,1.99051,1.99046,1.99049,6000000.0
2006-04-03 21:57:00,1.99043,1.99059,1.99043,1.9905,13000000.0
2006-04-03 21:58:00,1.99052,1.99058,1.9905,1.99054,6000000.0
2006-04-03 21:59:00,1.99044,1.99063,1.99033,1.99044,25000000.0
2006-04-03 22:02:00,1.99052,1.99052,1.99039,1.99039,11000000.0
2006-04-03 22:03:00,1.9904,1.9905,1.9904,1.99043,9000000.0
2006-04-03 22:04:00,1.99051,1.99069,1.99045,1.99047,11000000.0
2006-04-03 22:07:00,1.99062,1.99062,1.99054,1.99054,15000000.0
2006-04-03 22:08:00,1.99063,1.99063,1.9905,1.99054,6000000.0
2006-04-03 22:10:00,1.99034,1.99034,1.99015,1.99015,9000000.0
2006-04-03 22:11:00,1.99013,1.99013,1.98991,1.98999,8000000.0
2006-04-03 22:13:00,1.98997,1.98997,1.98992,1.98997,10000000.0
2006-04-03 22:15:00,1.99006,1.99023,1.99006,1.99023,7000000.0
2006-04-03 22:16:00,1.9902,1.9904,1.99016,1.9904,8000000.0
2006-04-03 22:17:00,1.99032,1.99042,1.99032,1.99039,16000000.0
2006-04-03 22:18:00,1.99058,1.99058,1.99043,1.99055,5000000.0
2006-04-03 22:19:00,1.99063,1.99067,1.99053,1.99057,6000000.0
2006-04-03 22:20:00,1.99046,1.99072,1.99012,1.99072,7000000.0
2006-04-03 22:21:00,1.99062,1.99062,1.99055,1.99059,11000000.0
2006-04-03 22:23:00,1.99061,1.99062,1.99056,1.99062,15000000.0
2006-04-03 22:24:00,1.99062,1.99083,1.99062,1.99065,10000000.0
2006-04-03 22:25:00,1.99071,1.99083,1.99071,1.99083,5000000.0
2006-04-03 22:26:00,1.99075,1.99082,1.99057,1.99082,10000000.0
2006-04-03 22:28:00,1.9908,1.99088,1.9908,1.99081,8000000.0
2006-04-03 22:29:00,1.99056,1.99071,1.99056,1.99069,7000000.0
2006-04-03 22:30:00,1.99074,1.99074,1.99067,1.9907,5000000.0
2006-04-03 22:31:00,1.99061,1.99063,1.99042,1.99042,7000000.0
2006-04-03 22:32:00,1.9902,1.99035,1.99017,1.99034,7000000.0
2006-04-03 22:35:00,1.99049,1.99054,1.99033,1.99045,8000000.0
2006-04-03 22:36:00,1.99037,1.9905,1.99037,1.99049,7000000.0
2006-04-03 22:38:00,1.99048,1.99071,1.99048,1.99068,10000000.0
2006-04-03 22:40:00,1.99048,1.99057,1.99048,1.99054,9000000.0
2006-04-03 22:41:00,1.99047,1.99058,1.99047,1.99047,16000000.0
2006-04-03 22:47:00,1.99047,1.99047,1.99039,1.99039,16000000.0
2006-04-03 22:48:00,1.99041,1.99052,1.99039,1.99045,11000000.0
2006-04-03 22:49:00,1.99043,1.99044,1.99037,1.99037,12000000.0
2006-04-03 22:53:00,1.99037,1.99046,1.99037,1.99046,8000000.0
2006-04-03 22:54:00,1.99051,1.99052,1.9904,1.9904,7000000.0
2006-04-03 22:57:00,1.99039,1.99044,1.99018,1.99028,10000000.0
2006-04-03 22:58:00,1.9904,1.9904,1.99017,1.99023,7000000.0
2006-04-03 22:59:00,1.99004,1.99004,1.98996,1.98996,9000000.0
2006-04-03 23:26:00,1.99165,1.99165,1.99147,1.99147,5000000.0
2006-04-03 23:27:00,1.99009,1.99054,1.99007,1.99054,5000000.0
2006-04-03 23:28:00,1.99065,1.99081,1.99065,1.9908,7000000.0
2006-04-03 23:29:00,1.99074,1.99078,1.9907,1.99071,25000000.0
2006-04-03 23:30:00,1.99057,1.99084,1.99049,1.99084,7000000.0
2006-04-03 23:32:00,1.99107,1.99107,1.99055,1.99055,9000000.0
2006-04-03 23:33:00,1.99064,1.99082,1.99064,1.9907,5000000.0
2006-04-03 23:34:00,1.99078,1.9911,1.99058,1.99058,6000000.0
2006-04-03 23:35:00,1.99055,1.99077,1.99035,1.99077,12000000.0
2006-04-03 23:36:00,1.99056,1.9906,1.99021,1.9906,9000000.0
2006-04-03 23:37:00,1.99051,1.99058,1.99005,1.99005,8000000.0
2006-04-03 23:38:00,1.98919,1.98928,1.9889,1.98928,8000000.0
2006-04-03 23:39:00,1.9893,1.98978,1.98909,1.98909,11000000.0
2006-04-03 23:40:00,1.98872,1.98881,1.98848,1.98848,21000000.0
2006-04-03 23:41:00,1.98894,1.98942,1.9888,1.98942,7000000.0
2006-04-03 23:42:00,1.98931,1.98931,1.98913,1.98913,19000000.0
2006-04-03 23:43:00,1.98951,1.98988,1.98948,1.98986,7000000.0
2006-04-03 23:45:00,1.98972,1.98995,1.98972,1.98995,7000000.0
2006-04-03 23:47:00,1.99005,1.99005,1.98993,1.98993,7000000.0
2006-04-03 23:48:00,1.98999,1.99033,1.98999,1.99033,8000000.0
2006-04-03 23:51:00,1.99028,1.99028,1.98989,1.98989,7000000.0
2006-04-03 23:52:00,1.98956,1.98956,1.9894,1.9894,7000000.0
2006-04-03 23:53:00,1.98936,1.98966,1.98936,1.98966,10000000.0
2006-04-03 23:54:00,1.98952,1.98985,1.98952,1.98972,7000000.0
2006-04-03 23:56:00,1.98947,1.98962,1.98928,1.98934,12000000.0
2006-04-03 23:57:00,1.98958,1.98983,1.98958,1.98983,6000000.0
2006-04-03 23:58:00,1.98967,1.98974,1.98949,1.98949,8000000.0
2006-04-04 00:00:00,1.98993,1.98993,1.9895,1.98968,7000000.0
2006-04-04 00:01:00,1.98996,1.99022,1.98996,1.99022,8000000.0
2006-04-04 00:02:00,1.98989,1.98989,1.98935,1.98955,9000000.0
2006-04-04 00:03:00,1.98979,1.98979,1.98955,1.98959,5000000.0
2006-04-04 00:04:00,1.98898,1.9892,1.98895,1.98912,10000000.0
2006-04-04 00:05:00,1.98926,1.9894,1.98908,1.9892,9000000.0
2006-04-04 00:06:00,1.98936,1.98958,1.98936,1.98958,8000000.0
2006-04-04 00:08:00,1.98967,1.98977,1.98967,1.98974,8000000.0
2006-04-04 00:09:00,1.99019,1.99034,1.99017,1.99019,9000000.0
2006-04-04 00:10:00,1.98962,1.98962,1.98935,1.98935,23000000.0
2006-04-04 00:11:00,1.98964,1.9898,1.98963,1.9898,11000000.0
2006-04-04 00:12:00,1.98991,1.99009,1.98979,1.98981,9000000.0
2006-04-04 00:14:00,1.98997,1.99014,1.98918,1.98918,7000000.0
2006-04-04 00:15:00,1.98881,1.98881,1.98843,1.98873,10000000.0
2006-04-04 00:16:00,1.98866,1.98904,1.98866,1.98904,9000000.0
2006-04-04 00:17:00,1.98918,1.98932,1.98905,1.98911,7000000.0
2006-04-04 00:18:00,1.98895,1.98938,1.98895,1.98896,8000000.0
2006-04-04 00:23:00,1.98897,1.98897,1.98861,1.98867,7000000.0
2006-04-04 00:24:00,1.98852,1.98874,1.98852,1.98854,8000000.0
2006-04-04 00:25:00,1.98911,1.98911,1.98884,1.98884,11000000.0
2006-04-04 00:26:00,1.98925,1.98961,1.98925,1.98955,7000000.0
2006-04-04 00:27:00,1.98903,1.9893,1.98903,1.9893,10000000.0
2006-04-04 00:28:00,1.98906,1.98931,1.98895,1.98895,8000000.0
2006-04-04 00:29:00,1.98918,1.98954,1.98918,1.98954,6000000.0
2006-04-04 00:30:00,1.98984,1.99012,1.98971,1.99005,7000000.0
2006-04-04 00:32:00,1.99009,1.99015,1.98988,1.99006,7000000.0
2006-04-04 00:33:00,1.9901,1.99036,1.9901,1.99036,7000000.0
2006-04-04 00:34:00,1.99042,1.9905,1.99032,1.99041,7000000.0
2006-04-04 00:35:00,1.99036,1.99076,1.99036,1.99076,6000000.0
2006-04-04 00:36:00,1.9909,1.9911,1.9909,1.9911,5000000.0
2006-04-04 00:37:00,1.99098,1.99098,1.99055,1.99058,6000000.0
2006-04-04 00:38:00,1.9904,1.99066,1.99029,1.99063,7000000.0
2006-04-04 00:41:00,1.99058,1.99067,1.99055,1.99067,6000000.0
2006-04-04 00:42:00,1.99091,1.99139,1.99091,1.99139,8000000.0
2006-04-04 00:43:00,1.9915,1.99165,1.9915,1.99163,6000000.0
2006-04-04 00:45:00,1.99152,1.99191,1.99152,1.99191,7000000.0
2006-04-04 00:46:00,1.99249,1.99352,1.99249,1.99352,10000000.0
2006-04-04 00:47:00,1.99276,1.99292,1.99265,1.99292,7000000.0
2006-04-04 00:48:00,1.99339,1.99356,1.99339,1.99351,8000000.0
2006-04-04 00:49:00,1.99296,1.99296,1.99263,1.99296,5000000.0
2006-04-04 00:50:00,1.99331,1.99337,1.99322,1.99322,10000000.0
2006-04-04 00:51:00,1.99425,1.99593,1.99425,1.99593,5000000.0
2006-04-04 00:52:00,1.99775,1.99883,1.99775,1.99831,7000000.0
2006-04-04 00:53:00,1.99835,1.99865,1.99835,1.99865,11000000.0
2006-04-04 00:55:00,1.99892,2.00054,1.99892,2.00054,7000000.0
2006-04-04 00:56:00,2.00212,2.00228,2.00178,2.00178,6000000.0
2006-04-04 00:57:00,2.00175,2.00191,2.00165,2.00165,8000000.0
2006-04-04 00:58:00,2.00151,2.00192,2.0012,2.0012,10000000.0
2006-04-04 00:59:00,2.0012,2.00156,2.0012,2.0015,7000000.0
2006-04-04 01:00:00,2.00157,2.00162,2.00132,2.00133,19000000.0
2006-04-04 01:01:00,2.00074,2.00138,2.00074,2.00138,12000000.0
2006-04-04 01:02:00,2.00158,2.0017,2.00132,2.00164,8000000.0
2006-04-04 01:03:00,2.00187,2.00187,2.00153,2.00179,7000000.0
2006-04-04 01:04:00,2.00195,2.002,2.00176,2.00182,8000000.0
2006-04-04 01:05:00,2.00217,2.00273,2.00217,2.00273,7000000.0
2006-04-04 01:06:00,2.00279,2.00309,2.00279,2.00309,8000000.0
2006-04-04 01:07:00,2.00338,2.00526,2.00338,2.00526,11000000.0
2006-04-04 01:08:00,2.0052,2.00548,2.0052,2.00539,10000000.0
2006-04-04 01:09:00,2.00633,2.00687,2.00629,2.00687,8000000.0
2006-04-04 01:10:00,2.00686,2.00782,2.00686,2.00782,10000000.0
2006-04-04 01:11:00,2.00807,2.00807,2.00705,2.00705,11000000.0
2006-04-04 01:12:00,2.00672,2.00681,2.00589,2.00589,8000000.0
2006-04-04 01:13:00,2.00546,2.00546,2.00477,2.00478,8000000.0
2006-04-04 01:14:00,2.00479,2.00479,2.0044,2.00442,10000000.0
2006-04-04 01:15:00,2.00459,2.00506,2.00429,2.00506,10000000.0
2006-04-04 01:16:00,2.00503,2.00503,2.00479,2.00482,8000000.0
2006-04-04 01:17:00,2.00461,2.00492,2.00461,2.00466,11000000.0
2006-04-04 01:18:00,2.00506,2.00613,2.00506,2.00613,10000000.0
2006-04-04 01:19:00,2.00652,2.00652,2.00504,2.00504,11000000.0
2006-04-04 01:20:00,2.00496,2.00554,2.00496,2.00513,13000000.0
2006-04-04 01:21:00,2.00493,2.00493,2.00472,2.00472,7000000.0
2006-04-04 01:22:00,2.0045,2.00464,2.00441,2.00464,7000000.0
2006-04-04 01:23:00,2.00463,2.00479,2.00463,2.00477,8000000.0
2006-04-04 01:24:00,2.00498,2.00538,2.00498,2.00538,7000000.0
2006-04-04 01:25:00,2.00507,2.00522,2.00481,2.00522,8000000.0
2006-04-04 01:26:00,2.00526,2.00526,2.0048,2.00502,14000000.0
2006-04-04 01:27:00,2.00496,2.00496,2.00484,2.00484,15000000.0
2006-04-04 01:28:00,2.0047,2.00484,2.00456,2.00484,9000000.0
2006-04-04 01:29:00,2.0048,2.00523,2.0048,2.00523,10000000.0
2006-04-04 01:30:00,2.00536,2.00536,2.00527,2.00527,10000000.0
2006-04-04 01:31:00,2.0052,2.0052,2.00497,2.00513,7000000.0
2006-04-04 01:32:00,2.00507,2.00509,2.0049,2.00503,18000000.0
2006-04-04 01:33:00,2.00531,2.0056,2.00531,2.0056,6000000.0
2006-04-04 01:34:00,2.00596,2.00653,2.00596,2.00649,16000000.0
2006-04-04 01:35:00,2.00656,2.0066,2.00623,2.00623,8000000.0
2006-04-04 01:36:00,2.00604,2.00604,2.00582,2.00585,9000000.0
2006-04-04 01:37:00,2.00574,2.00574,2.00539,2.00539,5000000.0
2006-04-04 01:38:00,2.00513,2.00513,2.00464,2.00464,12000000.0
2006-04-04 01:39:00,2.00403,2.00403,2.00352,2.00352,12000000.0
2006-04-04 01:40:00,2.00265,2.00265,2.00198,2.00263,7000000.0
2006-04-04 01:41:00,2.00275,2.00275,2.00253,2.00253,11000000.0
2006-04-04 01:42:00,2.0024,2.0024,2.00218,2.00218,7000000.0
2006-04-04 01:43:00,2.00203,2.00203,2.00155,2.00155,8000000.0
2006-04-04 01:44:00,2.00123,2.00166,2.00123,2.00166,7000000.0
2006-04-04 01:45:00,2.00162,2.00271,2.00162,2.00271,7000000.0
2006-04-04 01:46:00,2.00287,2.00303,2.00248,2.00303,7000000.0
2006-04-04 01:47:00,2.00237,2.00248,2.00219,2.00248,14000000.0
2006-04-04 01:48:00,2.00283,2.00283,2.00249,2.00277,7000000.0
2006-04-04 01:49:00,2.00272,2.00272,2.00243,2.00249,8000000.0
2006-04-04 01:50:00,2.00264,2.00269,2.00263,2.00267,10000000.0
2006-04-04 01:51:00,2.00272,2.00284,2.00238,2.00251,16000000.0
2006-04-04 01:52:00,2.0024,2.0024,2.00202,2.00202,13000000.0
2006-04-04 01:53:00,2.00194,2.00194,2.0012,2.0012,7000000.0
2006-04-04 01:54:00,2.00115,2.00152,2.00115,2.00139,9000000.0
2006-04-04 01:55:00,2.00117,2.00156,2.00109,2.00109,11000000.0
2006-04-04 01:56:00,2.00085,2.00109,2.00085,2.00106,17000000.0
2006-04-04 01:57:00,2.00099,2.00107,2.00061,2.00061,13000000.0
2006-04-04 01:58:00,2.00046,2.00047,2.00034,2.00034,10000000.0
2006-04-04 01:59:00,1.99996,1.99996,1.99967,1.99967,7000000.0
2006-04-04 02:00:00,1.99944,1.99944,1.99886,1.99893,10000000.0
2006-04-04 02:02:00,1.99942,1.99952,1.99916,1.99949,7000000.0
2006-04-04 02:03:00,1.99916,1.9998,1.99739,1.9998,10000000.0
2006-04-04 02:04:00,1.99995,2.0008,1.99995,2.0008,7000000.0
2006-04-04 02:05:00,2.00123,2.00139,2.0009,2.00095,10000000.0
2006-04-04 02:06:00,2.00044,2.00044,1.9991,1.9991,10000000.0
2006-04-04 02:07:00,1.99872,1.99911,1.99857,1.99911,8000000.0
2006-04-04 02:08:00,1.99933,1.99937,1.99896,1.99937,8000000.0
2006-04-04 02:09:00,1.99938,1.99987,1.99938,1.99955,7000000.0
2006-04-04 02:10:00,1.9992,1.99977,1.9992,1.9997,9000000.0
2006-04-04 02:11:00,1.99961,1.99961,1.99897,1.99897,8000000.0
2006-04-04 02:12:00,1.99889,1.99907,1.99871,1.99907,8000000.0
2006-04-04 02:13:00,1.99872,1.99872,1.99788,1.99788,7000000.0
2006-04-04 02:14:00,1.99846,1.99865,1.99826,1.99865,9000000.0
2006-04-04 02:15:00,1.99866,1.99879,1.99862,1.99872,8000000.0
2006-04-04 02:16:00,1.99876,1.99876,1.99863,1.99867,8000000.0
2006-04-04 02:17:00,1.99909,1.99961,1.99909,1.99961,6000000.0
2006-04-04 02:18:00,1.99962,1.99991,1.99962,1.99975,7000000.0
2006-04-04 02:19:00,1.99983,2.00019,1.99983,2.00019,11000000.0
2006-04-04 02:20:00,2.00026,2.00075,2.00017,2.00075,6000000.0
2006-04-04 02:21:00,2.00148,2.00166,2.00143,2.00143,7000000.0
2006-04-04 02:22:00,2.00135,2.00136,2.00118,2.00118,8000000.0
2006-04-04 02:23:00,2.00154,2.00166,2.00153,2.00166,10000000.0
2006-04-04 02:24:00,2.00148,2.00148,2.00072,2.00075,11000000.0
2006-04-04 02:25:00,2.00061,2.00072,2.0005,2.00072,11000000.0
2006-04-04 02:26:00,2.00095,2.00108,2.00085,2.00085,8000000.0
2006-04-04 02:28:00,2.00089,2.00091,2.00076,2.00084,10000000.0
2006-04-04 02:29:00,2.00068,2.00068,2.00042,2.00056,7000000.0
2006-04-04 02:30:00,2.00023,2.00035,2.00017,2.00017,5000000.0
2006-04-04 02:31:00,2.00045,2.00045,2.00012,2.00012,8000000.0
2006-04-04 02:32:00,2.00019,2.00066,2.00019,2.00028,8000000.0
2006-04-04 02:33:00,2.00006,2.00032,2.00006,2.00032,8000000.0
2006-04-04 02:34:00,2.00049,2.00065,2.00034,2.00065,7000000.0
2006-04-04 02:35:00,2.00103,2.00158,2.00103,2.00158,11000000.0
2006-04-04 02:36:00,2.0019,2.00317,2.0019,2.00317,7000000.0
2006-04-04 02:37:00,2.00323,2.00345,2.00323,2.00345,7000000.0
2006-04-04 02:38:00,2.00364,2.00376,2.00364,2.00369,7000000.0
2006-04-04 02:39:00,2.00341,2.00341,2.00297,2.00297,8000000.0
2006-04-04 02:40:00,2.00304,2.00355,2.00304,2.00349,7000000.0
2006-04-04 02:44:00,2.00358,2.00413,2.00358,2.00413,7000000.0
2006-04-04 02:45:00,2.00459,2.00459,2.00419,2.00456,8000000.0
2006-04-04 02:46:00,2.00426,2.00445,2.00407,2.00407,8000000.0
2006-04-04 02:47:00,2.00465,2.00487,2.00454,2.0046,9000000.0
2006-04-04 02:48:00,2.00488,2.00488,2.00449,2.00474,8000000.0
2006-04-04 02:49:00,2.00426,2.00433,2.0041,2.00433,11000000.0
2006-04-04 02:50:00,2.0043,2.0043,2.00405,2.00405,7000000.0
2006-04-04 02:51:00,2.00397,2.00397,2.0037,2.00394,8000000.0
2006-04-04 02:52:00,2.0039,2.0039,2.00353,2.00372,6000000.0
2006-04-04 02:53:00,2.00369,2.00389,2.00369,2.00389,8000000.0
2006-04-04 02:54:00,2.00379,2.00379,2.00333,2.00333,8000000.0
2006-04-04 02:55:00,2.0029,2.00301,2.00285,2.00296,8000000.0
2006-04-04 02:56:00,2.00325,2.00335,2.00321,2.00327,7000000.0
2006-04-04 02:57:00,2.00373,2.00373,2.00338,2.00364,8000000.0
2006-04-04 02:58:00,2.00353,2.00353,2.0034,2.00351,6000000.0
2006-04-04 02:59:00,2.00334,2.00357,2.00334,2.00357,9000000.0
2006-04-04 03:00:00,2.00318,2.00344,2.00301,2.00344,6000000.0
2006-04-04 03:01:00,2.00358,2.00369,2.00345,2.0036,8000000.0
2006-04-04 03:02:00,2.00386,2.00439,2.00386,2.0042,11000000.0
2006-04-04 03:03:00,2.00474,2.00474,2.00448,2.00448,7000000.0
2006-04-04 03:04:00,2.00431,2.00463,2.00412,2.00463,7000000.0
2006-04-04 03:05:00,2.00483,2.00516,2.00483,2.00515,8000000.0
2006-04-04 03:06:00,2.00527,2.00549,2.00527,2.00549,8000000.0
2006-04-04 03:07:00,2.0052,2.00521,2.00475,2.00475,8000000.0
2006-04-04 03:08:00,2.00457,2.00502,2.00453,2.00502,5000000.0
2006-04-04 03:09:00,2.00553,2.00553,2.00523,2.00523,8000000.0
2006-04-04 03:10:00,2.00511,2.00515,2.00477,2.00477,7000000.0
2006-04-04 03:11:00,2.00474,2.00474,2.00449,2.00455,10000000.0
2006-04-04 03:13:00,2.00448,2.00493,2.00448,2.0047,11000000.0
2006-04-04 03:14:00,2.00475,2.00538,2.00475,2.00538,11000000.0
2006-04-04 03:15:00,2.00666,2.00694,2.00656,2.00656,7000000.0
2006-04-04 03:16:00,2.00653,2.00653,2.00611,2.00618,7000000.0
2006-04-04 03:17:00,2.00598,2.00599,2.00541,2.00594,11000000.0
2006-04-04 03:18:00,2.00591,2.00623,2.00591,2.00616,10000000.0
2006-04-04 03:19:00,2.00601,2.00601,2.00577,2.00582,6000000.0
2006-04-04 03:20:00,2.00573,2.00573,2.00548,2.00548,7000000.0
2006-04-04 03:21:00,2.00524,2.00524,2.00463,2.00489,7000000.0
2006-04-04 03:22:00,2.005,2.00519,2.00489,2.00519,7000000.0
2006-04-04 03:23:00,2.00563,2.00572,2.00538,2.00572,7000000.0
2006-04-04 03:25:00,2.00573,2.00573,2.0052,2.00523,8000000.0
2006-04-04 03:26:00,2.00508,2.00534,2.00508,2.0052,11000000.0
2006-04-04 03:27:00,2.00555,2.00555,2.0053,2.0053,8000000.0
2006-04-04 03:28:00,2.00561,2.00561,2.00527,2.00539,10000000.0
2006-04-04 03:29:00,2.00538,2.00564,2.00538,2.00557,11000000.0
2006-04-04 03:30:00,2.00585,2.00616,2.00579,2.00616,7000000.0
2006-04-04 03:31:00,2.00632,2.00664,2.00632,2.00664,9000000.0
2006-04-04 03:32:00,2.00826,2.00944,2.00826,2.00944,6000000.0
2006-04-04 03:33:00,2.00902,2.00903,2.00876,2.00903,7000000.0
2006-04-04 03:34:00,2.00958,2.01042,2.00958,2.00998,8000000.0
2006-04-04 03:35:00,2.00915,2.00915,2.00878,2.00878,10000000.0
2006-04-04 03:36:00,2.00892,2.00896,2.00857,2.00857,5000000.0
2006-04-04 03:37:00,2.00805,2.00852,2.00805,2.0081,9000000.0
2006-04-04 03:38:00,2.00795,2.00795,2.00761,2.0077,7000000.0
2006-04-04 03:39:00,2.00756,2.00756,2.00715,2.00715,8000000.0
2006-04-04 03:40:00,2.00731,2.00752,2.00731,2.00752,4000000.0
2006-04-04 03:41:00,2.00809,2.00841,2.00802,2.00802,10000000.0
2006-04-04 03:42:00,2.00753,2.00773,2.00752,2.0076,10000000.0
2006-04-04 03:43:00,2.00693,2.00746,2.00691,2.0072,8000000.0
2006-04-04 03:44:00,2.00732,2.0079,2.00732,2.00778,7000000.0
2006-04-04 03:45:00,2.00764,2.00844,2.00764,2.00844,8000000.0
2006-04-04 03:46:00,2.00873,2.00873,2.00856,2.00859,7000000.0
2006-04-04 03:47:00,2.00882,2.00882,2.00839,2.00839,7000000.0
2006-04-04 03:48:00,2.00821,2.0083,2.00821,2.00827,4000000.0
2006-04-04 03:49:00,2.00824,2.00854,2.00824,2.00833,8000000.0
2006-04-04 03:50:00,2.00841,2.00846,2.00834,2.00845,8000000.0
2006-04-04 03:51:00,2.00846,2.00846,2.00826,2.00836,9000000.0
2006-04-04 03:52:00,2.00832,2.00835,2.00812,2.00816,8000000.0
2006-04-04 03:53:00,2.00809,2.00813,2.00798,2.00805,10000000.0
2006-04-04 03:54:00,2.00776,2.00797,2.00776,2.00779,7000000.0
2006-04-04 03:55:00,2.00823,2.00834,2.00792,2.00834,7000000.0
2006-04-04 03:56:00,2.00843,2.00843,2.00758,2.00758,7000000.0
2006-04-04 03:57:00,2.00765,2.00815,2.00765,2.00815,8000000.0
2006-04-04 03:58:00,2.00901,2.00921,2.00709,2.00903,7000000.0
2006-04-04 03:59:00,2.00928,2.00966,2.00928,2.0094,7000000.0
2006-04-04 04:00:00,2.00968,2.00983,2.00963,2.00982,6000000.0
2006-04-04 04:01:00,2.00988,2.00988,2.00882,2.00882,7000000.0
2006-04-04 04:02:00,2.00881,2.00962,2.00881,2.00962,8000000.0
2006-04-04 04:03:00,2.00952,2.00952,2.00918,2.00936,8000000.0
2006-04-04 04:04:00,2.0092,2.00964,2.0092,2.00925,8000000.0
2006-04-04 04:05:00,2.00895,2.009,2.00871,2.00883,8000000.0
2006-04-04 04:06:00,2.00926,2.00965,2.00921,2.00921,9000000.0
2006-04-04 04:07:00,2.00906,2.0092,2.00875,2.00875,11000000.0
2006-04-04 04:08:00,2.00884,2.00884,2.00805,2.00809,7000000.0
2006-04-04 04:09:00,2.00794,2.00849,2.00786,2.00849,7000000.0
2006-04-04 04:10:00,2.00845,2.00862,2.00826,2.00826,8000000.0
2006-04-04 04:11:00,2.00767,2.00789,2.00767,2.00789,7000000.0
2006-04-04 04:12:00,2.0076,2.0076,2.00735,2.00749,7000000.0
2006-04-04 04:13:00,2.00789,2.0081,2.00779,2.00779,8000000.0
2006-04-04 04:14:00,2.00796,2.00796,2.00736,2.00736,7000000.0
2006-04-04 04:15:00,2.00723,2.00744,2.00718,2.00744,7000000.0
2006-04-04 04:16:00,2.00791,2.0083,2.00778,2.0083,7000000.0
2006-04-04 04:17:00,2.00855,2.00856,2.00836,2.00845,7000000.0
2006-04-04 04:18:00,2.0083,2.0083,2.00794,2.00794,8000000.0
2006-04-04 04:19:00,2.00786,2.00798,2.00779,2.00798,8000000.0
2006-04-04 04:20:00,2.0081,2.00867,2.0081,2.00853,10000000.0
2006-04-04 04:22:00,2.00825,2.00832,2.00818,2.00824,9000000.0
2006-04-04 04:23:00,2.00834,2.00862,2.00834,2.00862,7000000.0
2006-04-04 04:24:00,2.00861,2.00875,2.00861,2.00867,9000000.0
2006-04-04 04:25:00,2.00869,2.00877,2.00854,2.00854,7000000.0
2006-04-04 04:26:00,2.00841,2.00858,2.00841,2.00842,7000000.0
2006-04-04 04:27:00,2.00843,2.00845,2.00836,2.00841,8000000.0
2006-04-04 04:28:00,2.00851,2.00852,2.00834,2.00849,7000000.0
2006-04-04 04:29:00,2.00828,2.0084,2.00818,2.0084,8000000.0
2006-04-04 04:30:00,2.00814,2.00878,2.00814,2.00878,9000000.0
2006-04-04 04:31:00,2.00892,2.00898,2.00882,2.0089,10000000.0
2006-04-04 04:32:00,2.00846,2.0086,2.00817,2.0086,9000000.0
2006-04-04 04:33:00,2.00856,2.00859,2.00837,2.00837,8000000.0
2006-04-04 04:34:00,2.00876,2.00908,2.00876,2.00893,7000000.0
2006-04-04 04:35:00,2.00893,2.00893,2.00878,2.00878,7000000.0
2006-04-04 04:36:00,2.00875,2.00894,2.00875,2.00893,6000000.0
2006-04-04 04:37:00,2.00878,2.00878,2.00838,2.00838,11000000.0
2006-04-04 04:38:00,2.00799,2.00799,2.00766,2.00766,9000000.0
2006-04-04 04:39:00,2.00791,2.00801,2.00782,2.00801,9000000.0
2006-04-04 04:40:00,2.00806,2.00806,2.00789,2.00789,9000000.0
2006-04-04 04:41:00,2.00791,2.00793,2.00779,2.00793,8000000.0
2006-04-04 04:42:00,2.00792,2.008,2.0078,2.008,7000000.0
2006-04-04 04:43:00,2.00852,2.00936,2.00852,2.00908,11000000.0
2006-04-04 04:44:00,2.00941,2.00954,2.0093,2.00937,9000000.0
2006-04-04 04:45:00,2.00921,2.00922,2.00897,2.00919,8000000.0
2006-04-04 04:46:00,2.00915,2.00944,2.00906,2.00916,8000000.0
2006-04-04 04:47:00,2.00832,2.00844,2.00832,2.00844,6000000.0
2006-04-04 04:48:00,2.00859,2.00883,2.00859,2.00871,7000000.0
2006-04-04 04:49:00,2.00866,2.00897,2.00862,2.00897,11000000.0
2006-04-04 04:50:00,2.00903,2.00907,2.00894,2.00894,6000000.0
2006-04-04 04:51:00,2.0088,2.00887,2.00863,2.00863,7000000.0
2006-04-04 04:52:00,2.00854,2.00862,2.00828,2.00862,10000000.0
2006-04-04 04:53:00,2.00845,2.00861,2.00796,2.00796,9000000.0
2006-04-04 04:54:00,2.00843,2.0086,2.00839,2.0086,7000000.0
2006-04-04 04:55:00,2.00871,2.009,2.00871,2.009,8000000.0
2006-04-04 04:56:00,2.00929,2.00945,2.00929,2.00933,7000000.0
2006-04-04 04:57:00,2.00923,2.00931,2.00907,2.00907,8000000.0
2006-04-04 04:58:00,2.00944,2.0096,2.00922,2.0096,8000000.0
2006-04-04 04:59:00,2.00973,2.00973,2.0094,2.00944,8000000.0
2006-04-04 05:00:00,2.00924,2.00935,2.00913,2.00913,7000000.0
2006-04-04 05:01:00,2.0091,2.0091,2.00872,2.00873,7000000.0
2006-04-04 05:02:00,2.00886,2.00946,2.00885,2.00946,7000000.0
2006-04-04 05:03:00,2.00914,2.00926,2.00899,2.00926,7000000.0
2006-04-04 05:04:00,2.00873,2.00901,2.00873,2.00897,7000000.0
2006-04-04 05:05:00,2.00849,2.00895,2.00849,2.00895,8000000.0
2006-04-04 05:06:00,2.00892,2.00892,2.00856,2.00856,8000000.0
2006-04-04 05:07:00,2.00861,2.00861,2.00835,2.00854,8000000.0
2006-04-04 05:08:00,2.00861,2.00867,2.00847,2.00847,10000000.0
2006-04-04 05:09:00,2.00861,2.00861,2.00841,2.00859,7000000.0
2006-04-04 05:10:00,2.00855,2.00855,2.00823,2.00823,7000000.0
2006-04-04 05:11:00,2.00847,2.00854,2.00817,2.00847,8000000.0
2006-04-04 05:12:00,2.00851,2.00858,2.00827,2.00827,11000000.0
2006-04-04 05:13:00,2.00829,2.00867,2.00829,2.00851,8000000.0
2006-04-04 05:14:00,2.00885,2.00885,2.00866,2.00875,11000000.0
2006-04-04 05:15:00,2.00853,2.00859,2.00773,2.00773,11000000.0
2006-04-04 05:16:00,2.00781,2.00781,2.00744,2.00744,9000000.0
2006-04-04 05:17:00,2.007,2.00702,2.00675,2.00689,8000000.0
2006-04-04 05:18:00,2.00712,2.00778,2.00693,2.00778,8000000.0
2006-04-04 05:19:00,2.00764,2.00798,2.00745,2.00798,7000000.0
2006-04-04 05:20:00,2.008,2.00882,2.008,2.00882,10000000.0
2006-04-04 05:21:00,2.00882,2.00882,2.0081,2.0081,8000000.0
2006-04-04 05:22:00,2.00769,2.00795,2.00762,2.00782,7000000.0
2006-04-04 05:23:00,2.00802,2.00815,2.0079,2.00811,10000000.0
2006-04-04 05:24:00,2.00807,2.00814,2.00783,2.00788,7000000.0
2006-04-04 05:25:00,2.00753,2.00754,2.00739,2.00754,7000000.0
2006-04-04 05:26:00,2.00771,2.00797,2.00771,2.00797,7000000.0
2006-04-04 05:27:00,2.00798,2.00805,2.00761,2.00761,8000000.0
2006-04-04 05:28:00,2.00766,2.00788,2.00766,2.00771,9000000.0
2006-04-04 05:29:00,2.00781,2.0079,2.00773,2.0079,7000000.0
2006-04-04 05:30:00,2.00806,2.00817,2.00797,2.00797,7000000.0
2006-04-04 05:31:00,2.0079,2.00814,2.00782,2.00814,8000000.0
2006-04-04 05:32:00,2.0082,2.00828,2.00812,2.00826,8000000.0
2006-04-04 05:34:00,2.0084,2.00884,2.0084,2.00884,5000000.0
2006-04-04 05:37:00,2.00878,2.00878,2.00866,2.00867,7000000.0
2006-04-04 05:38:00,2.00852,2.00852,2.0083,2.0083,6000000.0
2006-04-04 05:40:00,2.00837,2.00873,2.00837,2.00873,8000000.0
2006-04-04 05:41:00,2.00875,2.00902,2.00865,2.00902,8000000.0
2006-04-04 05:42:00,2.0091,2.00917,2.00883,2.00917,7000000.0
2006-04-04 05:44:00,2.00931,2.00935,2.00908,2.00935,8000000.0
2006-04-04 05:45:00,2.0093,2.00948,2.00893,2.00904,11000000.0
2006-04-04 05:46:00,2.00859,2.00896,2.00859,2.00896,5000000.0
2006-04-04 05:48:00,2.00898,2.00913,2.00895,2.00913,7000000.0
2006-04-04 05:49:00,2.00894,2.00896,2.00873,2.00873,8000000.0
2006-04-04 05:50:00,2.00873,2.00874,2.0086,2.00867,9000000.0
2006-04-04 05:51:00,2.00856,2.00904,2.00856,2.00904,8000000.0
2006-04-04 05:52:00,2.00902,2.00926,2.00902,2.00926,8000000.0
2006-04-04 05:53:00,2.00904,2.00924,2.00904,2.00924,7000000.0
2006-04-04 05:54:00,2.00919,2.00919,2.00898,2.00898,10000000.0
2006-04-04 05:55:00,2.00923,2.01102,2.00923,2.01102,8000000.0
2006-04-04 05:56:00,2.01175,2.01175,2.01111,2.01116,5000000.0
2006-04-04 05:57:00,2.01122,2.01152,2.01122,2.01152,8000000.0
2006-04-04 05:58:00,2.01149,2.01164,2.01111,2.01164,9000000.0
2006-04-04 05:59:00,2.01173,2.01173,2.01136,2.01163,10000000.0
2006-04-04 06:00:00,2.01134,2.01159,2.01134,2.01154,8000000.0
2006-04-04 06:01:00,2.01106,2.01119,2.01097,2.01097,7000000.0
2006-04-04 06:02:00,2.01097,2.01109,2.01083,2.01083,7000000.0
2006-04-04 06:03:00,2.01096,2.01116,2.01091,2.011,8000000.0
2006-04-04 06:04:00,2.01099,2.01103,2.01085,2.01096,7000000.0
2006-04-04 06:05:00,2.01105,2.01111,2.01093,2.01102,7000000.0
2006-04-04 06:06:00,2.011,2.01116,2.011,2.01116,5000000.0
2006-04-04 06:08:00,2.01135,2.01178,2.01135,2.01178,6000000.0
2006-04-04 06:09:00,2.01185,2.01185,2.0114,2.01142,8000000.0
2006-04-04 06:10:00,2.01135,2.01138,2.01125,2.01138,8000000.0
2006-04-04 06:11:00,2.01151,2.01172,2.01151,2.01172,8000000.0
2006-04-04 06:12:00,2.01218,2.01307,2.01218,2.01307,8000000.0
2006-04-04 06:13:00,2.01274,2.01299,2.01274,2.01295,8000000.0
2006-04-04 06:14:00,2.01286,2.0131,2.01269,2.0131,7000000.0
2006-04-04 06:15:00,2.01341,2.01433,2.01341,2.01407,8000000.0
2006-04-04 06:16:00,2.01419,2.01469,2.01419,2.01469,5000000.0
2006-04-04 06:17:00,2.01486,2.01528,2.01486,2.01524,7000000.0
2006-04-04 06:18:00,2.01549,2.01552,2.01523,2.01523,9000000.0
2006-04-04 06:19:00,2.01499,2.01499,2.0146,2.0146,7000000.0
2006-04-04 06:20:00,2.01454,2.01454,2.01388,2.01388,4000000.0
2006-04-04 06:21:00,2.01396,2.01404,2.01382,2.01384,8000000.0
2006-04-04 06:22:00,2.01394,2.01394,2.01348,2.01348,8000000.0
2006-04-04 06:23:00,2.01347,2.01347,2.01294,2.01294,8000000.0
2006-04-04 06:24:00,2.01321,2.01341,2.01321,2.01341,11000000.0
2006-04-04 06:25:00,2.01347,2.01381,2.0134,2.01372,11000000.0
2006-04-04 06:26:00,2.01365,2.01365,2.01275,2.01275,11000000.0
2006-04-04 06:27:00,2.0132,2.0132,2.01243,2.01243,7000000.0
2006-04-04 06:28:00,2.01201,2.01224,2.01182,2.01182,8000000.0
2006-04-04 06:29:00,2.01209,2.01209,2.01178,2.01178,8000000.0
2006-04-04 06:30:00,2.01147,2.01147,2.01026,2.01054,8000000.0
2006-04-04 06:31:00,2.01004,2.01004,2.0097,2.00995,7000000.0
2006-04-04 06:32:00,2.01001,2.01038,2.00992,2.01027,8000000.0
2006-04-04 06:33:00,2.01032,2.01032,2.00934,2.00957,7000000.0
2006-04-04 06:34:00,2.00918,2.00918,2.00871,2.00871,7000000.0
2006-04-04 06:35:00,2.00929,2.0099,2.00929,2.00987,11000000.0
2006-04-04 06:36:00,2.00995,2.00995,2.00976,2.00976,5000000.0
2006-04-04 06:37:00,2.01007,2.01011,2.00994,2.01011,10000000.0
2006-04-04 06:38:00,2.01009,2.01009,2.00984,2.00984,4000000.0
2006-04-04 06:39:00,2.00975,2.0101,2.00975,2.01001,11000000.0
2006-04-04 06:40:00,2.01037,2.01037,2.01013,2.01013,7000000.0
2006-04-04 06:41:00,2.01038,2.01038,2.0102,2.0102,7000000.0
2006-04-04 06:42:00,2.01024,2.01024,2.00988,2.00988,5000000.0
2006-04-04 06:43:00,2.00933,2.0094,2.0091,2.0091,7000000.0
2006-04-04 06:44:00,2.00905,2.00907,2.00893,2.00906,8000000.0
2006-04-04 06:45:00,2.0092,2.00955,2.0092,2.00955,8000000.0
2006-04-04 06:46:00,2.0097,2.01001,2.00963,2.00978,10000000.0
2006-04-04 06:47:00,2.00978,2.00991,2.00977,2.00977,8000000.0
2006-04-04 06:48:00,2.01028,2.01036,2.01022,2.01027,7000000.0
2006-04-04 06:49:00,2.01005,2.01013,2.00998,2.01013,8000000.0
2006-04-04 06:50:00,2.01017,2.01017,2.00992,2.00995,5000000.0
2006-04-04 06:51:00,2.00978,2.00978,2.00949,2.00956,10000000.0
2006-04-04 06:52:00,2.00958,2.00965,2.00951,2.00957,8000000.0
2006-04-04 06:53:00,2.0093,2.00932,2.00894,2.00894,8000000.0
2006-04-04 06:54:00,2.00874,2.00874,2.00818,2.00818,7000000.0
2006-04-04 06:55:00,2.00886,2.00897,2.00858,2.00881,7000000.0
2006-04-04 06:56:00,2.00898,2.009,2.00892,2.009,4000000.0
2006-04-04 06:57:00,2.00914,2.00929,2.00914,2.00917,7000000.0
2006-04-04 06:58:00,2.00918,2.00925,2.00907,2.00925,7000000.0
2006-04-04 07:00:00,2.00911,2.00911,2.00892,2.00892,7000000.0
2006-04-04 07:01:00,2.00887,2.00892,2.00871,2.00892,7000000.0
2006-04-04 07:02:00,2.00898,2.00924,2.00898,2.00924,7000000.0
2006-04-04 07:03:00,2.00892,2.00892,2.00841,2.0086,7000000.0
2006-04-04 07:04:00,2.00872,2.00919,2.00872,2.00919,8000000.0
2006-04-04 07:05:00,2.00913,2.0092,2.00893,2.00894,11000000.0
2006-04-04 07:06:00,2.00861,2.00924,2.00861,2.00924,11000000.0
2006-04-04 07:07:00,2.00927,2.00955,2.00927,2.00955,11000000.0
2006-04-04 07:08:00,2.00968,2.01005,2.00968,2.01005,9000000.0
2006-04-04 07:09:00,2.0099,2.0099,2.0096,2.00966,8000000.0
2006-04-04 07:10:00,2.00955,2.01065,2.00955,2.01065,7000000.0
2006-04-04 07:11:00,2.01065,2.01065,2.01006,2.01006,10000000.0
2006-04-04 07:12:00,2.00984,2.00984,2.00933,2.00946,7000000.0
2006-04-04 07:13:00,2.00931,2.00953,2.00931,2.00953,8000000.0
2006-04-04 07:14:00,2.0095,2.00962,2.00947,2.00962,7000000.0
2006-04-04 07:15:00,2.01002,2.01026,2.00995,2.00995,10000000.0
2006-04-04 07:17:00,2.00974,2.00998,2.00974,2.00989,11000000.0
2006-04-04 07:18:00,2.00941,2.00947,2.00934,2.00935,8000000.0
2006-04-04 07:21:00,2.00924,2.00941,2.00919,2.00921,10000000.0
2006-04-04 07:22:00,2.00907,2.00931,2.00907,2.00912,11000000.0
2006-04-04 07:23:00,2.00914,2.00916,2.0085,2.0085,7000000.0
2006-04-04 07:24:00,2.0084,2.00859,2.0084,2.0085,9000000.0
2006-04-04 07:25:00,2.00871,2.00871,2.00804,2.00804,8000000.0
2006-04-04 07:26:00,2.00837,2.00865,2.00837,2.0084,7000000.0
2006-04-04 07:27:00,2.00855,2.00855,2.00834,2.00847,7000000.0
2006-04-04 07:28:00,2.00777,2.00786,2.00769,2.00781,7000000.0
2006-04-04 07:29:00,2.00747,2.00749,2.00732,2.00733,8000000.0
2006-04-04 07:30:00,2.00703,2.00736,2.00703,2.00716,8000000.0
2006-04-04 07:31:00,2.00745,2.00771,2.00739,2.00771,7000000.0
2006-04-04 07:32:00,2.00784,2.00784,2.00752,2.00769,9000000.0
2006-04-04 07:33:00,2.00791,2.00791,2.00775,2.00785,8000000.0
2006-04-04 07:34:00,2.00784,2.00811,2.0078,2.0078,11000000.0
2006-04-04 07:35:00,2.00805,2.00822,2.00805,2.00818,8000000.0
2006-04-04 07:36:00,2.00809,2.00809,2.00762,2.00762,7000000.0
2006-04-04 07:37:00,2.00726,2.00727,2.00712,2.00723,7000000.0
2006-04-04 07:38:00,2.00721,2.00724,2.00693,2.00724,11000000.0
2006-04-04 07:39:00,2.00754,2.00782,2.0074,2.00782,7000000.0
2006-04-04 07:44:00,2.00795,2.00795,2.00774,2.00783,7000000.0
2006-04-04 07:45:00,2.00778,2.00778,2.00729,2.00729,7000000.0
2006-04-04 07:46:00,2.00732,2.00732,2.00713,2.0072,7000000.0
2006-04-04 07:47:00,2.00712,2.0072,2.00694,2.0072,7000000.0
2006-04-04 07:48:00,2.00729,2.00776,2.00729,2.00763,8000000.0
2006-04-04 07:49:00,2.00719,2.00741,2.00705,2.00717,8000000.0
2006-04-04 07:50:00,2.00694,2.00694,2.00667,2.00667,7000000.0
2006-04-04 07:51:00,2.00667,2.00667,2.00635,2.0066,8000000.0
2006-04-04 07:52:00,2.0068,2.00736,2.0068,2.00736,10000000.0
2006-04-04 07:53:00,2.0072,2.0074,2.00711,2.0074,11000000.0
2006-04-04 07:54:00,2.00733,2.00733,2.00687,2.00687,9000000.0
2006-04-04 07:55:00,2.00657,2.00657,2.006,2.006,9000000.0
2006-04-04 07:57:00,2.00609,2.00609,2.00581,2.00588,7000000.0
2006-04-04 07:58:00,2.00557,2.00557,2.00509,2.00509,7000000.0
2006-04-04 07:59:00,2.00489,2.00522,2.00469,2.00522,7000000.0
2006-04-04 08:00:00,2.00535,2.00579,2.00535,2.00577,8000000.0
2006-04-04 08:01:00,2.00617,2.00625,2.00596,2.00625,10000000.0
2006-04-04 08:02:00,2.00648,2.00651,2.00639,2.00639,7000000.0
2006-04-04 08:03:00,2.00626,2.0064,2.00618,2.0064,8000000.0
2006-04-04 08:04:00,2.00635,2.00642,2.00612,2.00617,8000000.0
2006-04-04 08:05:00,2.00609,2.00645,2.00602,2.00645,8000000.0
2006-04-04 08:06:00,2.00672,2.00754,2.00672,2.00754,6000000.0
2006-04-04 08:07:00,2.00801,2.00801,2.00767,2.0079,7000000.0
2006-04-04 08:08:00,2.00823,2.00877,2.00823,2.00874,7000000.0
2006-04-04 08:09:00,2.00849,2.0085,2.00794,2.00808,7000000.0
2006-04-04 08:10:00,2.0079,2.0079,2.00767,2.00776,7000000.0
2006-04-04 08:11:00,2.00783,2.00785,2.00769,2.00769,8000000.0
2006-04-04 08:12:00,2.00748,2.00783,2.00745,2.00783,9000000.0
2006-04-04 08:13:00,2.00767,2.00801,2.00767,2.00801,7000000.0
2006-04-04 08:14:00,2.00797,2.00806,2.0077,2.0077,9000000.0
2006-04-04 08:15:00,2.00765,2.00767,2.0076,2.00762,8000000.0
2006-04-04 08:17:00,2.00755,2.00768,2.00739,2.00739,7000000.0
2006-04-04 08:18:00,2.00728,2.00744,2.00717,2.00744,9000000.0
2006-04-04 08:19:00,2.00704,2.0073,2.00704,2.00714,7000000.0
2006-04-04 08:20:00,2.00682,2.00697,2.00682,2.00694,8000000.0
2006-04-04 08:21:00,2.007,2.00719,2.007,2.00717,8000000.0
2006-04-04 08:22:00,2.00769,2.00773,2.00752,2.0077,8000000.0
2006-04-04 08:23:00,2.008,2.008,2.00763,2.00763,7000000.0
2006-04-04 08:24:00,2.00767,2.00769,2.00758,2.00761,7000000.0
2006-04-04 08:25:00,2.00754,2.00759,2.00753,2.00759,8000000.0
2006-04-04 08:26:00,2.00752,2.00752,2.00717,2.00717,7000000.0
2006-04-04 08:27:00,2.00789,2.00798,2.00759,2.00795,10000000.0
2006-04-04 08:28:00,2.00801,2.00819,2.00797,2.00797,7000000.0
2006-04-04 08:29:00,2.00762,2.00762,2.00743,2.00754,10000000.0
2006-04-04 08:30:00,2.00807,2.00874,2.00807,2.00871,7000000.0
2006-04-04 08:31:00,2.00857,2.00885,2.00851,2.00858,10000000.0
2006-04-04 08:32:00,2.00801,2.00801,2.00702,2.00702,8000000.0
2006-04-04 08:33:00,2.00678,2.00679,2.00676,2.00679,7000000.0
2006-04-04 08:34:00,2.00685,2.00685,2.00517,2.00517,9000000.0
2006-04-04 08:35:00,2.00491,2.00548,2.00491,2.00548,9000000.0
2006-04-04 08:37:00,2.00545,2.00545,2.00493,2.00494,9000000.0
2006-04-04 08:38:00,2.00456,2.0049,2.00456,2.00475,10000000.0
2006-04-04 08:39:00,2.00456,2.00506,2.00456,2.00506,11000000.0
2006-04-04 08:40:00,2.00538,2.00603,2.00538,2.00603,8000000.0
2006-04-04 08:41:00,2.00619,2.00643,2.00619,2.00641,11000000.0
2006-04-04 08:42:00,2.00715,2.00715,2.00679,2.00709,10000000.0
2006-04-04 08:43:00,2.00709,2.00738,2.00709,2.00713,8000000.0
2006-04-04 08:44:00,2.00683,2.00687,2.00665,2.00678,10000000.0
2006-04-04 08:45:00,2.00664,2.00675,2.00648,2.00652,8000000.0
2006-04-04 08:46:00,2.00648,2.00672,2.00506,2.00568,8000000.0
2006-04-04 08:47:00,2.00531,2.00556,2.00518,2.00556,7000000.0
2006-04-04 08:48:00,2.00579,2.00583,2.00553,2.00565,8000000.0
2006-04-04 08:49:00,2.00541,2.00549,2.00491,2.00549,11000000.0
2006-04-04 08:50:00,2.00562,2.00562,2.00551,2.00557,7000000.0
2006-04-04 08:51:00,2.00572,2.00572,2.00562,2.00563,8000000.0
2006-04-04 08:52:00,2.00568,2.00568,2.00542,2.00542,9000000.0
2006-04-04 08:53:00,2.00566,2.00653,2.00566,2.00643,8000000.0
2006-04-04 08:54:00,2.00662,2.00703,2.00662,2.0068,8000000.0
2006-04-04 08:55:00,2.00679,2.00679,2.00654,2.00654,8000000.0
2006-04-04 08:56:00,2.00659,2.00659,2.00639,2.0064,7000000.0
2006-04-04 08:57:00,2.00581,2.00581,2.00531,2.00531,8000000.0
2006-04-04 08:58:00,2.0056,2.00671,2.0056,2.00671,7000000.0
2006-04-04 08:59:00,2.00656,2.00698,2.00637,2.00698,7000000.0
2006-04-04 09:00:00,2.00741,2.00741,2.00731,2.00732,8000000.0
2006-04-04 09:01:00,2.00751,2.00787,2.00751,2.00787,9000000.0
2006-04-04 09:02:00,2.00758,2.00772,2.00754,2.0077,10000000.0
2006-04-04 09:03:00,2.0075,2.00763,2.00719,2.00719,7000000.0
2006-04-04 09:04:00,2.00706,2.00706,2.00679,2.00697,7000000.0
2006-04-04 09:05:00,2.00679,2.00718,2.00679,2.00712,7000000.0
2006-04-04 09:06:00,2.00712,2.00731,2.00701,2.0071,11000000.0
2006-04-04 09:07:00,2.00711,2.00719,2.00703,2.00715,8000000.0
2006-04-04 09:08:00,2.00711,2.00726,2.00693,2.00725,7000000.0
2006-04-04 09:09:00,2.00705,2.00763,2.00705,2.00763,11000000.0
2006-04-04 09:10:00,2.0072,2.00733,2.00709,2.00733,7000000.0
2006-04-04 09:11:00,2.00753,2.00753,2.00723,2.00744,9000000.0
2006-04-04 09:12:00,2.00721,2.00745,2.00721,2.00725,8000000.0
2006-04-04 09:13:00,2.00737,2.00832,2.00737,2.00828,9000000.0
2006-04-04 09:14:00,2.00813,2.00813,2.00776,2.00777,11000000.0
2006-04-04 09:15:00,2.00775,2.00785,2.00772,2.00772,7000000.0
2006-04-04 09:16:00,2.00815,2.0082,2.00799,2.00817,8000000.0
2006-04-04 09:17:00,2.00782,2.008,2.00751,2.008,11000000.0
2006-04-04 09:18:00,2.00825,2.0084,2.00811,2.00811,8000000.0
2006-04-04 09:19:00,2.00821,2.00844,2.00821,2.00826,7000000.0
2006-04-04 09:20:00,2.0084,2.00903,2.0084,2.00902,7000000.0
2006-04-04 09:21:00,2.00879,2.00879,2.00834,2.00834,8000000.0
2006-04-04 09:22:00,2.00827,2.00864,2.00827,2.00864,8000000.0
2006-04-04 09:23:00,2.00824,2.00829,2.00816,2.00829,7000000.0
2006-04-04 09:24:00,2.00795,2.0082,2.00794,2.0082,8000000.0
2006-04-04 09:25:00,2.00845,2.00847,2.00835,2.00837,7000000.0
2006-04-04 09:26:00,2.00838,2.00862,2.00837,2.00862,11000000.0
2006-04-04 09:27:00,2.00849,2.00849,2.00826,2.00839,11000000.0
2006-04-04 09:28:00,2.00837,2.00837,2.00783,2.00783,9000000.0
2006-04-04 09:29:00,2.0075,2.00752,2.00718,2.00752,8000000.0
2006-04-04 09:30:00,2.00758,2.00761,2.00746,2.00761,7000000.0
2006-04-04 09:31:00,2.00773,2.00806,2.00773,2.00777,7000000.0
2006-04-04 09:32:00,2.0077,2.00788,2.0076,2.00788,7000000.0
2006-04-04 09:33:00,2.00848,2.00884,2.00848,2.00871,8000000.0
2006-04-04 09:34:00,2.00829,2.00834,2.00815,2.00834,7000000.0
2006-04-04 09:35:00,2.00895,2.01035,2.00895,2.01035,10000000.0
2006-04-04 09:36:00,2.01038,2.01137,2.01038,2.01137,8000000.0
2006-04-04 09:37:00,2.01199,2.01202,2.01153,2.01202,11000000.0
2006-04-04 09:38:00,2.01291,2.01342,2.01115,2.01316,11000000.0
2006-04-04 09:39:00,2.01331,2.01388,2.01331,2.01388,7000000.0
2006-04-04 09:40:00,2.01404,2.01404,2.01341,2.01345,9000000.0
2006-04-04 09:41:00,2.01376,2.01388,2.01369,2.01385,8000000.0
2006-04-04 09:42:00,2.01391,2.01391,2.01341,2.01362,10000000.0
2006-04-04 09:43:00,2.01358,2.01358,2.01321,2.01344,11000000.0
2006-04-04 09:44:00,2.0132,2.01363,2.0132,2.01358,8000000.0
2006-04-04 09:45:00,2.01416,2.01458,2.01416,2.01458,7000000.0
2006-04-04 09:46:00,2.0143,2.01447,2.01413,2.01435,11000000.0
2006-04-04 09:47:00,2.01448,2.01577,2.01439,2.01577,9000000.0
2006-04-04 09:48:00,2.01594,2.01647,2.01594,2.01647,7000000.0
2006-04-04 09:49:00,2.01684,2.01734,2.01653,2.01734,11000000.0
2006-04-04 09:50:00,2.01719,2.01725,2.01695,2.01725,8000000.0
2006-04-04 09:51:00,2.01699,2.01727,2.01699,2.0171,8000000.0
2006-04-04 09:52:00,2.01727,2.01867,2.01727,2.01808,8000000.0
2006-04-04 09:53:00,2.01772,2.01832,2.01772,2.01801,10000000.0
2006-04-04 09:54:00,2.01769,2.01826,2.01769,2.01826,11000000.0
2006-04-04 09:55:00,2.01803,2.01839,2.01797,2.01797,8000000.0
2006-04-04 09:56:00,2.01815,2.01871,2.01814,2.01814,10000000.0
2006-04-04 09:57:00,2.01856,2.01918,2.01856,2.01909,8000000.0
2006-04-04 09:58:00,2.01908,2.01917,2.01864,2.01864,8000000.0
2006-04-04 09:59:00,2.01865,2.01885,2.01865,2.01877,10000000.0
2006-04-04 10:00:00,2.0191,2.01931,2.0191,2.01928,10000000.0
2006-04-04 10:01:00,2.01938,2.01948,2.01929,2.01944,10000000.0
2006-04-04 10:02:00,2.01915,2.01968,2.01915,2.01942,10000000.0
2006-04-04 10:03:00,2.01932,2.01987,2.01924,2.01987,7000000.0
2006-04-04 10:04:00,2.02038,2.02044,2.01958,2.01958,7000000.0
2006-04-04 10:05:00,2.01937,2.01937,2.01916,2.01934,11000000.0
2006-04-04 10:06:00,2.01925,2.01983,2.01925,2.01983,7000000.0
2006-04-04 10:07:00,2.01972,2.01972,2.01929,2.01931,7000000.0
2006-04-04 10:08:00,2.01998,2.02032,2.01998,2.02032,7000000.0
2006-04-04 10:09:00,2.02014,2.02026,2.02012,2.02012,7000000.0
2006-04-04 10:10:00,2.01986,2.01986,2.01933,2.01958,7000000.0
2006-04-04 10:11:00,2.01962,2.01979,2.01954,2.01954,7000000.0
2006-04-04 10:12:00,2.02007,2.02108,2.02007,2.02108,8000000.0
2006-04-04 10:13:00,2.02101,2.02125,2.02076,2.02076,8000000.0
2006-04-04 10:14:00,2.02028,2.02028,2.02005,2.02025,7000000.0
2006-04-04 10:15:00,2.02027,2.02028,2.01992,2.02028,10000000.0
2006-04-04 10:16:00,2.0205,2.02065,2.01985,2.01985,7000000.0
2006-04-04 10:17:00,2.01989,2.02012,2.01988,2.02001,11000000.0
2006-04-04 10:18:00,2.02026,2.02048,2.01996,2.01996,8000000.0
2006-04-04 10:19:00,2.01988,2.01988,2.01946,2.01946,9000000.0
2006-04-04 10:20:00,2.01931,2.01946,2.01931,2.01945,7000000.0
2006-04-04 10:21:00,2.01938,2.01943,2.01918,2.01943,8000000.0
2006-04-04 10:22:00,2.01958,2.01997,2.01958,2.01997,7000000.0
2006-04-04 10:23:00,2.01963,2.02033,2.01963,2.02033,7000000.0
2006-04-04 10:24:00,2.02005,2.02005,2.01971,2.01988,7000000.0
2006-04-04 10:25:00,2.01977,2.01977,2.01941,2.0197,9000000.0
2006-04-04 10:26:00,2.01971,2.01979,2.01964,2.01975,11000000.0
2006-04-04 10:27:00,2.01942,2.01948,2.0191,2.01925,8000000.0
2006-04-04 10:28:00,2.01939,2.0197,2.01939,2.01962,9000000.0
2006-04-04 10:29:00,2.01945,2.01945,2.01905,2.01908,8000000.0
2006-04-04 10:30:00,2.01879,2.01884,2.01854,2.01884,8000000.0
2006-04-04 10:31:00,2.01883,2.01887,2.01858,2.01873,7000000.0
2006-04-04 10:32:00,2.01858,2.01858,2.01823,2.01826,9000000.0
2006-04-04 10:33:00,2.01809,2.0181,2.01793,2.01801,7000000.0
2006-04-04 10:34:00,2.01798,2.01843,2.01798,2.01843,7000000.0
2006-04-04 10:35:00,2.01831,2.0185,2.01821,2.0185,7000000.0
2006-04-04 10:36:00,2.01856,2.01866,2.01844,2.01852,8000000.0
2006-04-04 10:37:00,2.01884,2.01913,2.01884,2.01884,8000000.0
2006-04-04 10:38:00,2.01948,2.01996,2.01948,2.01996,10000000.0
2006-04-04 10:39:00,2.01981,2.01981,2.01875,2.01881,8000000.0
2006-04-04 10:40:00,2.01893,2.01907,2.01872,2.01878,7000000.0
2006-04-04 10:41:00,2.01879,2.01909,2.01879,2.01902,9000000.0
2006-04-04 10:42:00,2.01926,2.01959,2.01926,2.01949,7000000.0
2006-04-04 10:43:00,2.0198,2.01999,2.01976,2.01992,10000000.0
2006-04-04 10:44:00,2.01987,2.01987,2.0195,2.0195,7000000.0
2006-04-04 10:45:00,2.01943,2.01943,2.01907,2.01908,8000000.0
2006-04-04 10:46:00,2.01899,2.01936,2.01899,2.01929,8000000.0
2006-04-04 10:47:00,2.0196,2.0196,2.01906,2.01906,7000000.0
2006-04-04 10:48:00,2.01933,2.01933,2.01918,2.01932,8000000.0
2006-04-04 10:49:00,2.0193,2.01942,2.0192,2.01927,9000000.0
2006-04-04 10:50:00,2.01915,2.01929,2.01899,2.01917,8000000.0
2006-04-04 10:51:00,2.01914,2.01917,2.01899,2.01917,9000000.0
2006-04-04 10:52:00,2.01905,2.01908,2.01877,2.01908,8000000.0
2006-04-04 10:53:00,2.01904,2.01904,2.01883,2.01898,9000000.0
2006-04-04 10:54:00,2.01874,2.01874,2.01837,2.01837,10000000.0
2006-04-04 10:55:00,2.01836,2.0184,2.01834,2.01834,7000000.0
2006-04-04 10:56:00,2.01859,2.01871,2.01692,2.01783,7000000.0
2006-04-04 10:57:00,2.01791,2.01849,2.01791,2.01822,8000000.0
2006-04-04 10:58:00,2.01857,2.01857,2.01837,2.01838,7000000.0
2006-04-04 10:59:00,2.01785,2.01821,2.01785,2.01802,11000000.0
2006-04-04 11:00:00,2.01768,2.01819,2.01669,2.01669,7000000.0
2006-04-04 11:01:00,2.0182,2.01856,2.0182,2.01828,8000000.0
2006-04-04 11:02:00,2.0183,2.01853,2.0183,2.01853,7000000.0
2006-04-04 11:03:00,2.01823,2.01824,2.01783,2.01788,11000000.0
2006-04-04 11:04:00,2.01813,2.01842,2.01785,2.01785,11000000.0
2006-04-04 11:05:00,2.01823,2.01836,2.01821,2.01836,7000000.0
2006-04-04 11:06:00,2.01828,2.01867,2.01828,2.01866,8000000.0
2006-04-04 11:07:00,2.0187,2.01891,2.01858,2.01858,7000000.0
2006-04-04 11:08:00,2.01819,2.01866,2.01819,2.01866,9000000.0
2006-04-04 11:09:00,2.01905,2.01906,2.01879,2.01888,8000000.0
2006-04-04 11:10:00,2.01882,2.01882,2.0184,2.01852,8000000.0
2006-04-04 11:11:00,2.01851,2.01851,2.01813,2.01813,10000000.0
2006-04-04 11:12:00,2.0179,2.01875,2.0179,2.01875,7000000.0
2006-04-04 11:13:00,2.01888,2.01899,2.01872,2.01883,11000000.0
2006-04-04 11:14:00,2.01835,2.01835,2.01813,2.01814,11000000.0
2006-04-04 11:15:00,2.01839,2.01868,2.01839,2.01862,7000000.0
2006-04-04 11:16:00,2.0185,2.01863,2.01845,2.01863,7000000.0
2006-04-04 11:17:00,2.01834,2.01841,2.01811,2.01841,7000000.0
2006-04-04 11:18:00,2.01861,2.01861,2.01835,2.01856,10000000.0
2006-04-04 11:19:00,2.0182,2.01828,2.01816,2.01828,11000000.0
2006-04-04 11:20:00,2.01824,2.01827,2.01808,2.01827,8000000.0
2006-04-04 11:21:00,2.01842,2.01842,2.01801,2.01813,7000000.0
2006-04-04 11:22:00,2.01774,2.01785,2.01766,2.01785,8000000.0
2006-04-04 11:23:00,2.01769,2.01769,2.01734,2.01759,8000000.0
2006-04-04 11:24:00,2.0176,2.0176,2.0164,2.0164,7000000.0
2006-04-04 11:25:00,2.01619,2.01619,2.0158,2.0158,8000000.0
2006-04-04 11:26:00,2.01546,2.01549,2.01517,2.01524,11000000.0
2006-04-04 11:27:00,2.01534,2.01534,2.01519,2.01526,8000000.0
2006-04-04 11:28:00,2.01531,2.01557,2.01531,2.01557,7000000.0
2006-04-04 11:29:00,2.01528,2.01539,2.01511,2.01539,8000000.0
2006-04-04 11:30:00,2.01495,2.01499,2.01471,2.01499,7000000.0
2006-04-04 11:31:00,2.01477,2.01478,2.0142,2.0142,11000000.0
2006-04-04 11:32:00,2.01397,2.01397,2.01374,2.01386,11000000.0
2006-04-04 11:33:00,2.01418,2.01422,2.01384,2.01384,7000000.0
2006-04-04 11:34:00,2.01367,2.01394,2.01364,2.01394,7000000.0
2006-04-04 11:35:00,2.01418,2.01483,2.01418,2.01477,10000000.0
2006-04-04 11:36:00,2.0151,2.01528,2.015,2.01502,8000000.0
2006-04-04 11:37:00,2.01434,2.01509,2.01434,2.01509,8000000.0
2006-04-04 11:38:00,2.01515,2.01518,2.0149,2.0149,9000000.0
2006-04-04 11:39:00,2.01488,2.01502,2.01479,2.01502,9000000.0
2006-04-04 11:40:00,2.01503,2.01503,2.01467,2.01481,11000000.0
2006-04-04 11:41:00,2.01465,2.01468,2.01459,2.01466,11000000.0
2006-04-04 11:42:00,2.01505,2.01511,2.01452,2.01458,11000000.0
2006-04-04 11:43:00,2.01431,2.01436,2.01421,2.01422,7000000.0
2006-04-04 11:44:00,2.01445,2.01458,2.01429,2.01453,7000000.0
2006-04-04 11:45:00,2.01432,2.01432,2.01378,2.01378,11000000.0
2006-04-04 11:46:00,2.01374,2.01417,2.01374,2.01402,7000000.0
2006-04-04 11:47:00,2.01395,2.01404,2.0136,2.0136,9000000.0
2006-04-04 11:48:00,2.01355,2.01408,2.01355,2.01408,10000000.0
2006-04-04 11:49:00,2.01416,2.01442,2.01416,2.01442,7000000.0
2006-04-04 11:50:00,2.01427,2.0143,2.01365,2.01365,7000000.0
2006-04-04 11:51:00,2.01342,2.01375,2.01325,2.01375,8000000.0
2006-04-04 11:52:00,2.01373,2.01375,2.01365,2.01368,10000000.0
2006-04-04 11:53:00,2.01367,2.01371,2.01351,2.01369,10000000.0
2006-04-04 11:54:00,2.0136,2.01377,2.01346,2.01377,9000000.0
2006-04-04 11:55:00,2.01397,2.014,2.01349,2.01367,8000000.0
2006-04-04 11:56:00,2.01393,2.01394,2.0134,2.01343,11000000.0
2006-04-04 11:57:00,2.01378,2.01384,2.01357,2.01361,8000000.0
2006-04-04 11:58:00,2.01365,2.01387,2.01365,2.01386,9000000.0
2006-04-04 11:59:00,2.0138,2.0138,2.0132,2.0132,7000000.0
2006-04-04 12:00:00,2.01372,2.01412,2.01372,2.01398,7000000.0
2006-04-04 12:01:00,2.0138,2.01381,2.01363,2.01363,10000000.0
2006-04-04 12:02:00,2.01348,2.01348,2.01286,2.01286,10000000.0
2006-04-04 12:03:00,2.01298,2.0132,2.01298,2.01307,7000000.0
2006-04-04 12:04:00,2.01308,2.01308,2.01286,2.01308,9000000.0
2006-04-04 12:05:00,2.01311,2.01406,2.01311,2.01329,11000000.0
2006-04-04 12:06:00,2.01357,2.01386,2.01357,2.01362,7000000.0
2006-04-04 12:07:00,2.01364,2.01379,2.01364,2.01364,7000000.0
2006-04-04 12:08:00,2.01398,2.01408,2.01375,2.01407,9000000.0
2006-04-04 12:09:00,2.01421,2.01421,2.01383,2.01403,8000000.0
2006-04-04 12:10:00,2.01399,2.01399,2.01372,2.01372,8000000.0
2006-04-04 12:11:00,2.01368,2.01387,2.01362,2.01381,7000000.0
2006-04-04 12:12:00,2.01381,2.01398,2.01375,2.01388,7000000.0
2006-04-04 12:13:00,2.01449,2.01474,2.01439,2.01465,10000000.0
2006-04-04 12:14:00,2.01477,2.01483,2.01465,2.01465,8000000.0
2006-04-04 12:15:00,2.01457,2.01476,2.01452,2.01476,8000000.0
2006-04-04 12:16:00,2.01462,2.01504,2.01462,2.01496,8000000.0
2006-04-04 12:17:00,2.01502,2.01523,2.01502,2.01509,8000000.0
2006-04-04 12:18:00,2.0151,2.01516,2.01493,2.01493,11000000.0
2006-04-04 12:19:00,2.01468,2.01493,2.01468,2.01493,9000000.0
2006-04-04 12:20:00,2.01482,2.01504,2.01461,2.01504,10000000.0
2006-04-04 12:21:00,2.01473,2.01473,2.01288,2.01288,7000000.0
2006-04-04 12:22:00,2.01492,2.01506,2.01482,2.01505,8000000.0
2006-04-04 12:23:00,2.01495,2.01502,2.01474,2.01474,7000000.0
2006-04-04 12:25:00,2.01523,2.01524,2.01507,2.0152,9000000.0
2006-04-04 12:26:00,2.01506,2.01506,2.01485,2.015,8000000.0
2006-04-04 12:27:00,2.01572,2.01575,2.01533,2.01533,10000000.0
2006-04-04 12:28:00,2.01543,2.01563,2.01531,2.01563,9000000.0
2006-04-04 12:29:00,2.01526,2.01532,2.01518,2.01532,9000000.0
2006-04-04 12:30:00,2.01532,2.01539,2.0152,2.01539,7000000.0
2006-04-04 12:31:00,2.01546,2.01554,2.01495,2.01515,11000000.0
2006-04-04 12:33:00,2.01499,2.01499,2.01452,2.01452,7000000.0
2006-04-04 12:34:00,2.01452,2.01487,2.01452,2.01487,7000000.0
2006-04-04 12:35:00,2.01493,2.01493,2.01452,2.0147,8000000.0
2006-04-04 12:36:00,2.01476,2.01476,2.01459,2.01464,8000000.0
2006-04-04 12:37:00,2.01452,2.01471,2.01452,2.01471,9000000.0
2006-04-04 12:38:00,2.01415,2.0142,2.01392,2.0141,8000000.0
2006-04-04 12:39:00,2.01393,2.01394,2.01384,2.01385,9000000.0
2006-04-04 12:40:00,2.01361,2.01386,2.01361,2.01371,7000000.0
2006-04-04 12:41:00,2.01371,2.01371,2.01355,2.01358,8000000.0
2006-04-04 12:42:00,2.01352,2.01352,2.01324,2.01333,9000000.0
2006-04-04 12:43:00,2.01281,2.01296,2.01268,2.01268,9000000.0
2006-04-04 12:44:00,2.01275,2.01275,2.01255,2.01255,8000000.0
2006-04-04 12:45:00,2.01263,2.01275,2.01233,2.01264,10000000.0
2006-04-04 12:46:00,2.01215,2.01228,2.01208,2.01215,9000000.0
2006-04-04 12:47:00,2.01185,2.01185,2.01095,2.01097,10000000.0
2006-04-04 12:48:00,2.01099,2.01126,2.01091,2.01126,11000000.0
2006-04-04 12:49:00,2.01134,2.0114,2.01124,2.01124,7000000.0
2006-04-04 12:50:00,2.01127,2.01127,2.01108,2.01124,7000000.0
2006-04-04 12:51:00,2.01153,2.01175,2.01153,2.01162,8000000.0
2006-04-04 12:52:00,2.01175,2.01175,2.0114,2.01154,11000000.0
2006-04-04 12:53:00,2.01173,2.01176,2.01163,2.01169,8000000.0
2006-04-04 12:55:00,2.01198,2.01199,2.01182,2.01198,8000000.0
2006-04-04 12:56:00,2.01179,2.01183,2.01157,2.01157,7000000.0
2006-04-04 12:57:00,2.01161,2.01168,2.01153,2.01168,7000000.0
2006-04-04 12:58:00,2.0115,2.0115,2.00956,2.00956,8000000.0
2006-04-04 12:59:00,2.00934,2.00963,2.00913,2.00915,7000000.0
2006-04-04 13:00:00,2.00919,2.00919,2.00825,2.0088,8000000.0
2006-04-04 13:01:00,2.00868,2.00876,2.00809,2.00809,8000000.0
2006-04-04 13:02:00,2.00774,2.00836,2.00732,2.00836,7000000.0
2006-04-04 13:03:00,2.00868,2.00868,2.00769,2.00769,8000000.0
2006-04-04 13:04:00,2.00702,2.00702,2.00612,2.00612,7000000.0
2006-04-04 13:05:00,2.00608,2.00658,2.00608,2.00658,8000000.0
2006-04-04 13:06:00,2.00692,2.00704,2.00656,2.00704,7000000.0
2006-04-04 13:07:00,2.00738,2.00738,2.00658,2.00658,7000000.0
2006-04-04 13:08:00,2.00618,2.00618,2.00517,2.00519,10000000.0
2006-04-04 13:09:00,2.00458,2.00475,2.00458,2.00458,7000000.0
2006-04-04 13:10:00,2.00489,2.00501,2.00461,2.00501,9000000.0
2006-04-04 13:11:00,2.00501,2.00501,2.00456,2.0047,8000000.0
2006-04-04 13:13:00,2.00435,2.00458,2.00435,2.00458,9000000.0
2006-04-04 13:14:00,2.00415,2.00441,2.00415,2.00438,7000000.0
2006-04-04 13:15:00,2.00423,2.00514,2.00423,2.0047,8000000.0
2006-04-04 13:16:00,2.00465,2.00493,2.00462,2.00493,8000000.0
2006-04-04 13:17:00,2.00474,2.0048,2.0046,2.0048,9000000.0
2006-04-04 13:18:00,2.00481,2.00503,2.00481,2.00499,10000000.0
2006-04-04 13:19:00,2.00461,2.00473,2.00461,2.00472,8000000.0
2006-04-04 13:20:00,2.00451,2.00531,2.00437,2.00531,8000000.0
2006-04-04 13:21:00,2.00565,2.0062,2.00565,2.0062,7000000.0
2006-04-04 13:22:00,2.0064,2.00665,2.00631,2.00665,11000000.0
2006-04-04 13:23:00,2.00655,2.00655,2.00645,2.00645,8000000.0
2006-04-04 13:24:00,2.00633,2.00633,2.00607,2.00607,7000000.0
2006-04-04 13:25:00,2.00582,2.00597,2.00582,2.00597,11000000.0
2006-04-04 13:26:00,2.00599,2.00599,2.00571,2.00571,10000000.0
2006-04-04 13:27:00,2.00558,2.00575,2.0055,2.00575,8000000.0
2006-04-04 13:28:00,2.0057,2.00595,2.0057,2.00588,21000000.0
2006-04-04 13:29:00,2.00582,2.00596,2.00579,2.00596,17000000.0
2006-04-04 13:30:00,2.00595,2.00595,2.00572,2.00572,7000000.0
2006-04-04 13:31:00,2.00575,2.00575,2.00359,2.00359,9000000.0
2006-04-04 13:32:00,2.00255,2.0029,2.00237,2.0029,14000000.0
2006-04-04 13:33:00,2.00269,2.00269,2.00217,2.00217,14000000.0
2006-04-04 13:34:00,2.00188,2.00302,2.00188,2.00302,31000000.0
2006-04-04 13:35:00,2.00336,2.00344,2.00331,2.00331,17000000.0
2006-04-04 13:36:00,2.00359,2.00368,2.00352,2.00363,24000000.0
2006-04-04 13:37:00,2.00367,2.00398,2.00366,2.0037,10000000.0
2006-04-04 13:38:00,2.004,2.00432,2.00363,2.00387,18000000.0
2006-04-04 13:39:00,2.00369,2.0042,2.00345,2.00345,15000000.0
2006-04-04 13:40:00,2.00336,2.00336,2.00271,2.00305,29000000.0
2006-04-04 13:41:00,2.00329,2.00329,2.003,2.003,13000000.0
2006-04-04 13:42:00,2.00272,2.00273,2.00264,2.00273,7000000.0
2006-04-04 13:43:00,2.00329,2.00386,2.0031,2.00386,10000000.0
2006-04-04 13:44:00,2.00368,2.00368,2.00342,2.00356,26000000.0
2006-04-04 13:45:00,2.00319,2.00328,2.00309,2.00316,22000000.0
2006-04-04 13:46:00,2.00315,2.00338,2.00314,2.00319,19000000.0
2006-04-04 13:47:00,2.00283,2.00317,2.00283,2.00317,17000000.0
2006-04-04 13:48:00,2.00326,2.00358,2.00326,2.00358,22000000.0
2006-04-04 13:49:00,2.00368,2.00368,2.00306,2.00315,24000000.0
2006-04-04 13:50:00,2.00307,2.00316,2.00306,2.00308,15000000.0
2006-04-04 13:51:00,2.00331,2.00387,2.00331,2.00387,22000000.0
2006-04-04 13:52:00,2.00393,2.0041,2.00366,2.00366,32000000.0
2006-04-04 13:53:00,2.00343,2.00351,2.00331,2.00331,28000000.0
2006-04-04 13:54:00,2.00327,2.00327,2.00296,2.00296,31000000.0
2006-04-04 13:55:00,2.00229,2.00305,2.00229,2.00305,20000000.0
2006-04-04 13:56:00,2.00299,2.00315,2.00277,2.00315,24000000.0
2006-04-04 13:57:00,2.00342,2.00342,2.00268,2.00268,34000000.0
2006-04-04 13:58:00,2.00268,2.00337,2.00268,2.00336,16000000.0
2006-04-04 13:59:00,2.00348,2.00348,2.0031,2.0031,30000000.0
2006-04-04 14:00:00,2.00302,2.00308,2.00137,2.00137,39000000.0
2006-04-04 14:01:00,2.0012,2.00163,2.00113,2.00148,30000000.0
2006-04-04 14:02:00,2.00116,2.00134,2.00086,2.00086,19000000.0
2006-04-04 14:03:00,2.00059,2.00078,2.00036,2.00067,23000000.0
2006-04-04 14:04:00,2.00119,2.00359,2.00119,2.00359,33000000.0
2006-04-04 14:05:00,2.00358,2.00404,2.00358,2.00361,28000000.0
2006-04-04 14:06:00,2.00348,2.00381,2.00312,2.00381,31000000.0
2006-04-04 14:07:00,2.00372,2.00375,2.00314,2.00314,31000000.0
2006-04-04 14:08:00,2.00321,2.00336,2.00298,2.00336,27000000.0
2006-04-04 14:09:00,2.0043,2.00459,2.00409,2.0041,27000000.0
2006-04-04 14:10:00,2.0045,2.00473,2.00442,2.00473,24000000.0
2006-04-04 14:11:00,2.00506,2.00541,2.00484,2.00515,21000000.0
2006-04-04 14:12:00,2.00528,2.00555,2.0048,2.0048,22000000.0
2006-04-04 14:13:00,2.00545,2.00745,2.00545,2.00745,13000000.0
2006-04-04 14:14:00,2.0076,2.0076,2.00635,2.00635,21000000.0
2006-04-04 14:15:00,2.00636,2.0067,2.00626,2.00645,25000000.0
2006-04-04 14:16:00,2.00624,2.0064,2.006,2.00623,26000000.0
2006-04-04 14:17:00,2.00706,2.00715,2.00651,2.00651,32000000.0
2006-04-04 14:18:00,2.00582,2.00582,2.0053,2.00535,27000000.0
2006-04-04 14:19:00,2.00543,2.00566,2.0053,2.00566,35000000.0
2006-04-04 14:20:00,2.00604,2.00684,2.00604,2.00684,32000000.0
2006-04-04 14:21:00,2.00729,2.0087,2.00729,2.0087,39000000.0
2006-04-04 14:22:00,2.00887,2.00897,2.00842,2.00842,22000000.0
2006-04-04 14:23:00,2.00876,2.01027,2.00863,2.01027,40000000.0
2006-04-04 14:24:00,2.01016,2.01121,2.00996,2.01121,10000000.0
2006-04-04 14:25:00,2.01114,2.01114,2.01046,2.01087,35000000.0
2006-04-04 14:26:00,2.01082,2.01087,2.01057,2.01087,18000000.0
2006-04-04 14:27:00,2.01101,2.01194,2.01101,2.01194,28000000.0
2006-04-04 14:28:00,2.01238,2.01381,2.01238,2.01381,21000000.0
2006-04-04 14:29:00,2.01431,2.01431,2.01308,2.01352,16000000.0
2006-04-04 14:30:00,2.01339,2.01347,2.01308,2.0134,25000000.0
2006-04-04 14:31:00,2.01328,2.01354,2.01304,2.01304,26000000.0
2006-04-04 14:32:00,2.01312,2.01312,2.01284,2.01284,32000000.0
2006-04-04 14:33:00,2.01264,2.01264,2.01188,2.01188,20000000.0
2006-04-04 14:34:00,2.01194,2.01194,2.01126,2.01134,25000000.0
2006-04-04 14:35:00,2.01084,2.01084,2.01062,2.01062,23000000.0
2006-04-04 14:36:00,2.01025,2.01026,2.00949,2.00949,11000000.0
2006-04-04 14:37:00,2.00969,2.01021,2.00969,2.00987,41000000.0
2006-04-04 14:38:00,2.0103,2.01057,2.01005,2.01057,54000000.0
2006-04-04 14:39:00,2.01091,2.01095,2.01081,2.01083,36000000.0
2006-04-04 14:40:00,2.0111,2.01143,2.01103,2.01143,36000000.0
2006-04-04 14:41:00,2.01192,2.01198,2.01155,2.01198,41000000.0
2006-04-04 14:42:00,2.01223,2.01247,2.01212,2.01212,19000000.0
2006-04-04 14:43:00,2.01192,2.01299,2.01192,2.01299,20000000.0
2006-04-04 14:44:00,2.01309,2.01324,2.01282,2.01324,25000000.0
2006-04-04 14:45:00,2.01285,2.01285,2.01168,2.0118,33000000.0
2006-04-04 14:46:00,2.01175,2.01185,2.01156,2.01162,11000000.0
2006-04-04 14:47:00,2.01181,2.01213,2.01181,2.01211,7000000.0
2006-04-04 14:48:00,2.01216,2.01298,2.01216,2.01298,21000000.0
2006-04-04 14:49:00,2.01316,2.01316,2.01252,2.01252,32000000.0
2006-04-04 14:50:00,2.01216,2.01251,2.01216,2.01251,33000000.0
2006-04-04 14:51:00,2.01238,2.01238,2.01213,2.01217,37000000.0
2006-04-04 14:52:00,2.01201,2.01213,2.01171,2.01213,17000000.0
2006-04-04 14:53:00,2.01146,2.01146,2.01086,2.0111,22000000.0
2006-04-04 14:54:00,2.01109,2.01124,2.01092,2.01107,17000000.0
2006-04-04 14:55:00,2.0099,2.0101,2.00964,2.0101,7000000.0
2006-04-04 14:56:00,2.01013,2.0108,2.01013,2.01048,21000000.0
2006-04-04 14:57:00,2.01059,2.01059,2.00904,2.00904,12000000.0
2006-04-04 14:58:00,2.00845,2.0092,2.00845,2.009,31000000.0
2006-04-04 14:59:00,2.00925,2.00953,2.00925,2.00953,20000000.0
2006-04-04 15:00:00,2.00973,2.00973,2.00951,2.00958,32000000.0
2006-04-04 15:01:00,2.00966,2.00966,2.00905,2.00927,14000000.0
2006-04-04 15:02:00,2.00899,2.00909,2.00871,2.00871,26000000.0
2006-04-04 15:03:00,2.00867,2.0089,2.0086,2.0086,30000000.0
2006-04-04 15:04:00,2.0082,2.0082,2.00758,2.00781,29000000.0
2006-04-04 15:05:00,2.00792,2.00843,2.00792,2.00832,28000000.0
2006-04-04 15:06:00,2.00856,2.00886,2.00856,2.00885,16000000.0
2006-04-04 15:07:00,2.00829,2.00829,2.00782,2.00821,26000000.0
2006-04-04 15:08:00,2.00808,2.00808,2.00733,2.00733,25000000.0
2006-04-04 15:09:00,2.00699,2.00707,2.00671,2.00671,34000000.0
2006-04-04 15:10:00,2.00627,2.00643,2.00621,2.00626,36000000.0
2006-04-04 15:11:00,2.00585,2.00612,2.00567,2.00577,27000000.0
2006-04-04 15:12:00,2.00518,2.00518,2.00478,2.00492,26000000.0
2006-04-04 15:13:00,2.00497,2.00556,2.00497,2.00552,41000000.0
2006-04-04 15:14:00,2.00533,2.00575,2.00533,2.0057,30000000.0
2006-04-04 15:15:00,2.00569,2.00603,2.00569,2.0057,21000000.0
2006-04-04 15:16:00,2.00528,2.0053,2.00486,2.00486,9000000.0
2006-04-04 15:17:00,2.00505,2.0051,2.00474,2.00485,26000000.0
2006-04-04 15:18:00,2.00438,2.00438,2.00362,2.00418,10000000.0
2006-04-04 15:19:00,2.00457,2.00497,2.00451,2.00451,16000000.0
2006-04-04 15:20:00,2.00473,2.00473,2.0042,2.0042,20000000.0
2006-04-04 15:21:00,2.00426,2.00439,2.00426,2.00439,12000000.0
2006-04-04 15:22:00,2.00436,2.00436,2.00411,2.00411,22000000.0
2006-04-04 15:23:00,2.0041,2.0044,2.0041,2.0044,36000000.0
2006-04-04 15:24:00,2.00422,2.00422,2.00387,2.00414,8000000.0
2006-04-04 15:25:00,2.00435,2.00435,2.00237,2.00237,14000000.0
2006-04-04 15:26:00,2.00225,2.00299,2.00205,2.00205,40000000.0
2006-04-04 15:27:00,2.00156,2.00205,2.00121,2.00205,32000000.0
2006-04-04 15:28:00,2.00227,2.00266,2.00227,2.00266,55000000.0
2006-04-04 15:29:00,2.00232,2.00269,2.00073,2.00269,47000000.0
2006-04-04 15:30:00,2.00122,2.00397,2.00122,2.00295,71000000.0
2006-04-04 15:31:00,2.00295,2.00325,2.00293,2.00298,58000000.0
2006-04-04 15:32:00,2.00302,2.00325,2.0028,2.00325,25000000.0
2006-04-04 15:33:00,2.00362,2.00414,2.0036,2.00414,32000000.0
2006-04-04 15:34:00,2.00389,2.00389,2.00345,2.00345,22000000.0
2006-04-04 15:35:00,2.00381,2.00402,2.00367,2.00394,30000000.0
2006-04-04 15:36:00,2.00403,2.00427,2.00403,2.00414,23000000.0
2006-04-04 15:37:00,2.0041,2.0041,2.00348,2.00348,24000000.0
2006-04-04 15:38:00,2.00335,2.00392,2.00335,2.00392,61000000.0
2006-04-04 15:39:00,2.00383,2.00396,2.00356,2.00356,40000000.0
2006-04-04 15:40:00,2.00389,2.00437,2.00389,2.00437,37000000.0
2006-04-04 15:41:00,2.00445,2.00485,2.00434,2.00485,43000000.0
2006-04-04 15:42:00,2.00472,2.00473,2.00441,2.00451,41000000.0
2006-04-04 15:43:00,2.00474,2.00505,2.00474,2.00505,30000000.0
2006-04-04 15:44:00,2.00572,2.00619,2.00572,2.00601,29000000.0
2006-04-04 15:45:00,2.00604,2.00676,2.00604,2.00676,36000000.0
2006-04-04 15:46:00,2.00666,2.00706,2.00666,2.00688,24000000.0
2006-04-04 15:47:00,2.00775,2.00814,2.00775,2.0081,31000000.0
2006-04-04 15:48:00,2.00841,2.00856,2.00828,2.00856,33000000.0
2006-04-04 15:49:00,2.00846,2.00892,2.00846,2.00892,25000000.0
2006-04-04 15:50:00,2.00992,2.01036,2.00992,2.00994,11000000.0
2006-04-04 15:51:00,2.01052,2.01104,2.01045,2.01071,37000000.0
2006-04-04 15:52:00,2.01078,2.01127,2.01058,2.01127,23000000.0
2006-04-04 15:53:00,2.01145,2.01149,2.01103,2.01103,15000000.0
2006-04-04 15:54:00,2.01121,2.01143,2.01106,2.01143,26000000.0
2006-04-04 15:55:00,2.01217,2.01238,2.01183,2.01238,33000000.0
2006-04-04 15:56:00,2.0125,2.01258,2.01249,2.01253,6000000.0
2006-04-04 15:57:00,2.01213,2.01223,2.01196,2.01196,34000000.0
2006-04-04 15:58:00,2.01194,2.01296,2.01194,2.01271,24000000.0
2006-04-04 15:59:00,2.01275,2.013,2.01275,2.01299,23000000.0
2006-04-04 16:00:00,2.0132,2.01337,2.01312,2.01337,51000000.0
2006-04-04 16:01:00,2.01357,2.01358,2.01328,2.01356,31000000.0
2006-04-04 16:02:00,2.01397,2.01397,2.01331,2.01347,29000000.0
2006-04-04 16:03:00,2.0134,2.0134,2.0127,2.0127,51000000.0
2006-04-04 16:04:00,2.01294,2.0136,2.01294,2.01346,38000000.0
2006-04-04 16:05:00,2.01316,2.01316,2.01275,2.01297,37000000.0
2006-04-04 16:06:00,2.01287,2.01287,2.01229,2.01229,33000000.0
2006-04-04 16:07:00,2.01197,2.01224,2.01197,2.01206,37000000.0
2006-04-04 16:08:00,2.01196,2.01197,2.01179,2.0118,37000000.0
2006-04-04 16:09:00,2.01152,2.01203,2.01152,2.01203,44000000.0
2006-04-04 16:10:00,2.01224,2.01224,2.01213,2.01213,41000000.0
2006-04-04 16:11:00,2.01218,2.0124,2.01218,2.01229,27000000.0
2006-04-04 16:12:00,2.01212,2.01237,2.01207,2.0123,22000000.0
2006-04-04 16:13:00,2.01216,2.01248,2.01215,2.01222,38000000.0
2006-04-04 16:14:00,2.01226,2.01254,2.01225,2.01251,41000000.0
2006-04-04 16:15:00,2.01266,2.013,2.01265,2.013,42000000.0
2006-04-04 16:16:00,2.01328,2.01332,2.013,2.01304,45000000.0
2006-04-04 16:17:00,2.01316,2.01316,2.0122,2.0122,22000000.0
2006-04-04 16:18:00,2.01185,2.01203,2.0109,2.0109,49000000.0
2006-04-04 16:19:00,2.01077,2.01077,2.00988,2.00988,27000000.0
2006-04-04 16:20:00,2.00918,2.00932,2.00866,2.00932,52000000.0
2006-04-04 16:21:00,2.01017,2.01058,2.01007,2.01058,37000000.0
2006-04-04 16:22:00,2.01159,2.01188,2.01159,2.01188,50000000.0
2006-04-04 16:23:00,2.01172,2.01202,2.01159,2.01165,48000000.0
2006-04-04 16:24:00,2.01183,2.01231,2.01183,2.01231,44000000.0
2006-04-04 16:25:00,2.01163,2.01163,2.01111,2.01111,28000000.0
2006-04-04 16:26:00,2.01113,2.01138,2.01087,2.01087,41000000.0
2006-04-04 16:27:00,2.01101,2.01192,2.01101,2.01192,46000000.0
2006-04-04 16:28:00,2.01241,2.01257,2.01133,2.01133,34000000.0
2006-04-04 16:29:00,2.01157,2.01236,2.01157,2.01236,24000000.0
2006-04-04 16:30:00,2.01278,2.01278,2.01145,2.01145,43000000.0
2006-04-04 16:31:00,2.0123,2.01273,2.01214,2.01214,36000000.0
2006-04-04 16:32:00,2.01234,2.01244,2.01225,2.01231,34000000.0
2006-04-04 16:33:00,2.01224,2.01249,2.01181,2.01181,41000000.0
2006-04-04 16:34:00,2.01153,2.01195,2.01144,2.01193,29000000.0
2006-04-04 16:35:00,2.01209,2.01217,2.01198,2.01207,53000000.0
2006-04-04 16:36:00,2.01195,2.01195,2.01169,2.01173,43000000.0
2006-04-04 16:37:00,2.01149,2.01149,2.01077,2.01077,56000000.0
2006-04-04 16:38:00,2.01074,2.01074,2.01028,2.0107,34000000.0
2006-04-04 16:39:00,2.0109,2.01121,2.0109,2.01121,43000000.0
2006-04-04 16:40:00,2.01135,2.01185,2.01113,2.01163,63000000.0
2006-04-04 16:41:00,2.01159,2.01169,2.01133,2.01144,44000000.0
2006-04-04 16:42:00,2.0116,2.01222,2.0116,2.01222,57000000.0
2006-04-04 16:43:00,2.01229,2.01229,2.01163,2.01163,20000000.0
2006-04-04 16:44:00,2.01211,2.01319,2.01211,2.01319,34000000.0
2006-04-04 16:45:00,2.01323,2.01335,2.01311,2.01311,41000000.0
2006-04-04 16:46:00,2.01289,2.0131,2.01283,2.01292,59000000.0
2006-04-04 16:47:00,2.01286,2.01297,2.01233,2.01268,55000000.0
2006-04-04 16:48:00,2.01296,2.0139,2.01296,2.01368,46000000.0
2006-04-04 16:49:00,2.01419,2.01419,2.01379,2.01399,35000000.0
2006-04-04 16:50:00,2.01414,2.01475,2.01414,2.01475,45000000.0
2006-04-04 16:51:00,2.01486,2.01606,2.01486,2.0157,30000000.0
2006-04-04 16:52:00,2.01607,2.01607,2.01576,2.01601,30000000.0
2006-04-04 16:53:00,2.0159,2.0159,2.0154,2.0154,19000000.0
2006-04-04 16:54:00,2.01502,2.01502,2.01451,2.01458,18000000.0
2006-04-04 16:55:00,2.01408,2.01408,2.01282,2.01299,40000000.0
2006-04-04 16:56:00,2.01317,2.01374,2.01317,2.01327,37000000.0
2006-04-04 16:57:00,2.01353,2.01353,2.01296,2.01296,17000000.0
2006-04-04 16:58:00,2.0126,2.01282,2.01183,2.01253,45000000.0
2006-04-04 16:59:00,2.01246,2.01388,2.01246,2.01373,39000000.0
2006-04-04 17:00:00,2.01387,2.01425,2.01387,2.01419,47000000.0
2006-04-04 17:01:00,2.01428,2.01457,2.01428,2.01456,26000000.0
2006-04-04 17:02:00,2.01468,2.01491,2.01453,2.01453,33000000.0
2006-04-04 17:03:00,2.01461,2.01476,2.01447,2.01451,33000000.0
2006-04-04 17:04:00,2.0145,2.0145,2.01416,2.01441,37000000.0
2006-04-04 17:05:00,2.01439,2.01439,2.01393,2.01393,35000000.0
2006-04-04 17:06:00,2.01427,2.01441,2.01422,2.01441,46000000.0
2006-04-04 17:07:00,2.01407,2.01424,2.01388,2.01405,33000000.0
2006-04-04 17:08:00,2.01406,2.01406,2.01384,2.01389,45000000.0
2006-04-04 17:09:00,2.01398,2.01411,2.01359,2.01359,47000000.0
2006-04-04 17:10:00,2.01364,2.01365,2.01362,2.01362,6000000.0
2006-04-04 17:11:00,2.01358,2.01389,2.01352,2.01389,44000000.0
2006-04-04 17:12:00,2.0138,2.0138,2.01323,2.01323,23000000.0
2006-04-04 17:13:00,2.01333,2.01356,2.01326,2.01338,35000000.0
2006-04-04 17:14:00,2.01327,2.01333,2.01302,2.01302,27000000.0
2006-04-04 17:15:00,2.01295,2.01301,2.01286,2.01294,26000000.0
2006-04-04 17:16:00,2.0127,2.0127,2.01255,2.01261,27000000.0
2006-04-04 17:17:00,2.01269,2.01269,2.01225,2.01228,38000000.0
2006-04-04 17:18:00,2.01225,2.01225,2.01111,2.01111,29000000.0
2006-04-04 17:19:00,2.01088,2.01125,2.01088,2.01125,19000000.0
2006-04-04 17:20:00,2.01093,2.01093,2.01036,2.01036,29000000.0
2006-04-04 17:21:00,2.01013,2.01025,2.01,2.01,26000000.0
2006-04-04 17:22:00,2.00976,2.01015,2.00976,2.01013,30000000.0
2006-04-04 17:23:00,2.01008,2.01008,2.00986,2.00996,32000000.0
2006-04-04 17:24:00,2.01027,2.01027,2.01003,2.0101,23000000.0
2006-04-04 17:25:00,2.01027,2.01039,2.01018,2.01035,20000000.0
2006-04-04 17:26:00,2.01032,2.01032,2.0099,2.0099,18000000.0
2006-04-04 17:27:00,2.00996,2.01041,2.00996,2.01041,44000000.0
2006-04-04 17:28:00,2.01031,2.01039,2.0102,2.01026,39000000.0
2006-04-04 17:29:00,2.01049,2.01062,2.01047,2.01052,36000000.0
2006-04-04 17:30:00,2.01029,2.01029,2.00973,2.00973,61000000.0
2006-04-04 17:31:00,2.00942,2.00971,2.00942,2.00961,62000000.0
2006-04-04 17:32:00,2.00961,2.00988,2.00961,2.00973,54000000.0
2006-04-04 17:33:00,2.00984,2.01,2.00977,2.00985,64000000.0
2006-04-04 17:34:00,2.00985,2.01027,2.00985,2.01027,60000000.0
2006-04-04 17:35:00,2.01,2.01008,2.00981,2.00984,43000000.0
2006-04-04 17:36:00,2.00989,2.00989,2.00977,2.00977,58000000.0
2006-04-04 17:37:00,2.00961,2.00961,2.00938,2.00944,47000000.0
2006-04-04 17:38:00,2.00932,2.00963,2.00932,2.00959,44000000.0
2006-04-04 17:39:00,2.00961,2.01009,2.00961,2.01009,41000000.0
2006-04-04 17:40:00,2.01005,2.01041,2.01005,2.0104,59000000.0
2006-04-04 17:41:00,2.01098,2.01098,2.01068,2.01089,50000000.0
2006-04-04 17:42:00,2.01099,2.01136,2.01099,2.01136,37000000.0
2006-04-04 17:43:00,2.01119,2.01141,2.01115,2.01124,33000000.0
2006-04-04 17:44:00,2.01133,2.01147,2.01131,2.01147,46000000.0
2006-04-04 17:45:00,2.01147,2.01156,2.01147,2.01155,49000000.0
2006-04-04 17:46:00,2.01147,2.01167,2.01137,2.01167,56000000.0
2006-04-04 17:47:00,2.01176,2.012,2.01176,2.01199,65000000.0
2006-04-04 17:48:00,2.01213,2.01279,2.01213,2.01279,61000000.0
2006-04-04 17:49:00,2.01285,2.01391,2.01285,2.01391,72000000.0
2006-04-04 17:50:00,2.01474,2.01474,2.01448,2.01472,53000000.0
2006-04-04 17:51:00,2.01447,2.01447,2.0141,2.0141,54000000.0
2006-04-04 17:52:00,2.01406,2.01448,2.01406,2.01448,51000000.0
2006-04-04 17:53:00,2.01467,2.01499,2.01467,2.01482,42000000.0
2006-04-04 17:54:00,2.01473,2.01473,2.01445,2.0146,32000000.0
2006-04-04 17:55:00,2.01457,2.01457,2.01429,2.01456,32000000.0
2006-04-04 17:56:00,2.01471,2.01471,2.01464,2.01466,47000000.0
2006-04-04 17:57:00,2.01482,2.01516,2.01422,2.01422,34000000.0
2006-04-04 17:58:00,2.01416,2.01502,2.01416,2.01502,44000000.0
2006-04-04 17:59:00,2.01563,2.01597,2.01563,2.01589,39000000.0
2006-04-04 18:00:00,2.01529,2.01601,2.01496,2.01601,32000000.0
2006-04-04 18:01:00,2.01621,2.01621,2.01578,2.01601,52000000.0
2006-04-04 18:02:00,2.0161,2.0164,2.01607,2.0164,30000000.0
2006-04-04 18:03:00,2.01633,2.01633,2.01592,2.0162,38000000.0
2006-04-04 18:04:00,2.01591,2.01605,2.0158,2.01599,38000000.0
2006-04-04 18:05:00,2.01583,2.01583,2.01514,2.01533,36000000.0
2006-04-04 18:06:00,2.01542,2.0156,2.01534,2.01534,32000000.0
2006-04-04 18:07:00,2.01509,2.01533,2.01509,2.01517,38000000.0
2006-04-04 18:08:00,2.01554,2.01554,2.01524,2.01524,56000000.0
2006-04-04 18:09:00,2.01529,2.01537,2.01519,2.01537,34000000.0
2006-04-04 18:10:00,2.01524,2.01524,2.01494,2.01513,26000000.0
2006-04-04 18:11:00,2.01489,2.01489,2.01406,2.01409,34000000.0
2006-04-04 18:12:00,2.0143,2.01464,2.0143,2.01462,24000000.0
2006-04-04 18:13:00,2.01476,2.01505,2.01476,2.01492,30000000.0
2006-04-04 18:14:00,2.0148,2.01504,2.0148,2.01504,22000000.0
2006-04-04 18:15:00,2.01567,2.01575,2.01547,2.01575,21000000.0
2006-04-04 18:16:00,2.01581,2.0165,2.01581,2.01629,66000000.0
2006-04-04 18:17:00,2.0163,2.01647,2.01607,2.01641,60000000.0
2006-04-04 18:18:00,2.01662,2.01673,2.01643,2.0165,33000000.0
2006-04-04 18:19:00,2.01676,2.01694,2.01655,2.01673,46000000.0
2006-04-04 18:20:00,2.01666,2.01682,2.01664,2.01682,61000000.0
2006-04-04 18:21:00,2.01695,2.01695,2.01682,2.01688,37000000.0
2006-04-04 18:22:00,2.01672,2.01672,2.01607,2.01607,49000000.0
2006-04-04 18:23:00,2.01607,2.0164,2.01607,2.01618,34000000.0
2006-04-04 18:24:00,2.01598,2.01616,2.01581,2.01592,47000000.0
2006-04-04 18:25:00,2.01585,2.01591,2.01563,2.01563,31000000.0
2006-04-04 18:26:00,2.01541,2.01541,2.01513,2.01532,43000000.0
2006-04-04 18:27:00,2.01525,2.01527,2.01478,2.01483,35000000.0
2006-04-04 18:28:00,2.0148,2.0148,2.01452,2.01473,18000000.0
2006-04-04 18:29:00,2.01483,2.01501,2.01483,2.01491,24000000.0
2006-04-04 18:30:00,2.01504,2.01519,2.01504,2.01511,32000000.0
2006-04-04 18:31:00,2.01514,2.01514,2.01488,2.015,46000000.0
2006-04-04 18:32:00,2.01514,2.01528,2.0151,2.01528,55000000.0
2006-04-04 18:33:00,2.01523,2.01543,2.01523,2.01531,29000000.0
2006-04-04 18:34:00,2.01534,2.01534,2.01488,2.01488,32000000.0
2006-04-04 18:35:00,2.01437,2.01448,2.01428,2.01431,47000000.0
2006-04-04 18:36:00,2.01401,2.01401,2.01373,2.01393,65000000.0
2006-04-04 18:37:00,2.01374,2.01378,2.01282,2.01297,63000000.0
2006-04-04 18:38:00,2.01289,2.0132,2.01276,2.01297,61000000.0
2006-04-04 18:39:00,2.01267,2.01286,2.01267,2.01272,37000000.0
2006-04-04 18:40:00,2.01349,2.01373,2.01323,2.01323,52000000.0
2006-04-04 18:41:00,2.01308,2.01319,2.01285,2.01286,68000000.0
2006-04-04 18:42:00,2.01276,2.01277,2.01261,2.01266,40000000.0
2006-04-04 18:43:00,2.0125,2.01256,2.01238,2.01238,39000000.0
2006-04-04 18:44:00,2.01234,2.01256,2.01234,2.01249,33000000.0
2006-04-04 18:45:00,2.01252,2.01273,2.01243,2.01273,57000000.0
2006-04-04 18:46:00,2.01266,2.01283,2.01265,2.01281,61000000.0
2006-04-04 18:47:00,2.01288,2.01288,2.01279,2.01285,41000000.0
2006-04-04 18:48:00,2.01291,2.01304,2.0129,2.01292,26000000.0
2006-04-04 18:49:00,2.01288,2.01293,2.01277,2.01277,31000000.0
2006-04-04 18:50:00,2.01297,2.01298,2.01282,2.01298,37000000.0
2006-04-04 18:51:00,2.01287,2.01287,2.01273,2.01281,17000000.0
2006-04-04 18:52:00,2.01289,2.01291,2.01276,2.01288,33000000.0
2006-04-04 18:53:00,2.01292,2.01292,2.0125,2.01271,31000000.0
2006-04-04 18:54:00,2.01266,2.01273,2.0126,2.01273,11000000.0
2006-04-04 18:55:00,2.01264,2.01268,2.01246,2.01257,22000000.0
2006-04-04 18:56:00,2.01246,2.01259,2.01243,2.01247,16000000.0
2006-04-04 18:57:00,2.01269,2.01346,2.01269,2.01346,15000000.0
2006-04-04 18:58:00,2.01354,2.01354,2.01311,2.01319,19000000.0
2006-04-04 18:59:00,2.01314,2.01341,2.01289,2.01341,26000000.0
2006-04-04 19:00:00,2.0145,2.01517,2.0145,2.01517,12000000.0
2006-04-04 19:01:00,2.01488,2.01498,2.01487,2.01488,18000000.0
2006-04-04 19:02:00,2.01446,2.01446,2.01421,2.01428,23000000.0
2006-04-04 19:03:00,2.01392,2.01392,2.01373,2.01378,21000000.0
2006-04-04 19:04:00,2.01385,2.01401,2.01381,2.01401,55000000.0
2006-04-04 19:05:00,2.01359,2.0137,2.01348,2.0137,42000000.0
2006-04-04 19:06:00,2.01362,2.01377,2.01335,2.01371,63000000.0
2006-04-04 19:07:00,2.01374,2.01387,2.01373,2.0138,39000000.0
2006-04-04 19:08:00,2.0138,2.0138,2.01374,2.01375,32000000.0
2006-04-04 19:09:00,2.01379,2.01388,2.0136,2.01365,56000000.0
2006-04-04 19:10:00,2.01405,2.01423,2.01392,2.01423,27000000.0
2006-04-04 19:11:00,2.01423,2.01424,2.01397,2.01409,36000000.0
2006-04-04 19:12:00,2.01391,2.01408,2.01384,2.01404,25000000.0
2006-04-04 19:13:00,2.01417,2.01417,2.01398,2.01398,23000000.0
2006-04-04 19:14:00,2.01391,2.01403,2.01387,2.01403,37000000.0
2006-04-04 19:16:00,2.01408,2.01417,2.01408,2.01417,23000000.0
2006-04-04 19:17:00,2.01403,2.01403,2.01346,2.01346,17000000.0
2006-04-04 19:18:00,2.01314,2.01314,2.0128,2.0128,30000000.0
2006-04-04 19:19:00,2.01247,2.01247,2.01201,2.01201,36000000.0
2006-04-04 19:20:00,2.01221,2.01338,2.01221,2.01338,23000000.0
2006-04-04 19:21:00,2.01323,2.01355,2.01323,2.01334,21000000.0
2006-04-04 19:22:00,2.01329,2.01329,2.01294,2.01308,25000000.0
2006-04-04 19:23:00,2.01311,2.01336,2.01303,2.01336,12000000.0
2006-04-04 19:24:00,2.01299,2.01299,2.01218,2.01233,39000000.0
2006-04-04 19:25:00,2.01216,2.01216,2.0117,2.01195,49000000.0
2006-04-04 19:26:00,2.01196,2.01223,2.01196,2.0122,48000000.0
2006-04-04 19:27:00,2.01223,2.01231,2.01217,2.01231,51000000.0
2006-04-04 19:28:00,2.01232,2.01232,2.01221,2.01221,40000000.0
2006-04-04 19:29:00,2.01224,2.01225,2.012,2.01215,28000000.0
2006-04-04 19:30:00,2.01208,2.01225,2.01187,2.01189,32000000.0
2006-04-04 19:31:00,2.01184,2.01222,2.01184,2.01217,28000000.0
2006-04-04 19:32:00,2.01219,2.01227,2.01207,2.01216,31000000.0
2006-04-04 19:33:00,2.01226,2.01232,2.01222,2.01224,14000000.0
2006-04-04 19:34:00,2.01265,2.01265,2.01233,2.01246,49000000.0
2006-04-04 19:35:00,2.01249,2.01258,2.01246,2.01255,28000000.0
2006-04-04 19:36:00,2.01263,2.01268,2.01259,2.01268,16000000.0
2006-04-04 19:37:00,2.01256,2.01256,2.01178,2.01178,26000000.0
2006-04-04 19:39:00,2.01164,2.01164,2.0114,2.01158,13000000.0
2006-04-04 19:40:00,2.01147,2.01174,2.01147,2.01155,16000000.0
2006-04-04 19:41:00,2.01168,2.0118,2.01158,2.0118,17000000.0
2006-04-04 19:42:00,2.01212,2.01227,2.01202,2.01202,19000000.0
2006-04-04 19:43:00,2.01199,2.01199,2.01174,2.01175,21000000.0
2006-04-04 19:44:00,2.01172,2.01181,2.01168,2.0117,21000000.0
2006-04-04 19:45:00,2.01173,2.0119,2.01163,2.0117,33000000.0
2006-04-04 19:46:00,2.0116,2.01188,2.01154,2.01185,18000000.0
2006-04-04 19:47:00,2.01197,2.01208,2.01196,2.012,22000000.0
2006-04-04 19:48:00,2.01207,2.01207,2.01189,2.01194,18000000.0
2006-04-04 19:49:00,2.01183,2.01185,2.01175,2.0118,27000000.0
2006-04-04 19:50:00,2.01183,2.01183,2.01175,2.01182,23000000.0
2006-04-04 19:51:00,2.0118,2.01192,2.00997,2.01192,7000000.0
2006-04-04 19:52:00,2.01192,2.01192,2.01176,2.01176,15000000.0
2006-04-04 19:53:00,2.01155,2.01164,2.01151,2.01158,21000000.0
2006-04-04 19:54:00,2.01163,2.01175,2.01163,2.01175,9000000.0
2006-04-04 19:55:00,2.01183,2.01183,2.0115,2.01169,30000000.0
2006-04-04 19:56:00,2.01169,2.01174,2.01149,2.01149,20000000.0
2006-04-04 19:57:00,2.01147,2.01157,2.01144,2.01157,12000000.0
2006-04-04 19:59:00,2.01168,2.01193,2.01168,2.01193,31000000.0
2006-04-04 20:00:00,2.01194,2.01206,2.01193,2.01205,23000000.0
2006-04-04 20:01:00,2.01202,2.01209,2.01201,2.01201,13000000.0
2006-04-04 20:03:00,2.01208,2.01213,2.01202,2.01205,18000000.0
2006-04-04 20:04:00,2.01175,2.01189,2.01158,2.01163,27000000.0
2006-04-04 20:05:00,2.01157,2.01168,2.01148,2.01167,23000000.0
2006-04-04 20:06:00,2.01168,2.01174,2.01159,2.01169,13000000.0
2006-04-04 20:07:00,2.01164,2.01164,2.01119,2.01119,29000000.0
2006-04-04 20:08:00,2.01114,2.01146,2.01114,2.01117,15000000.0
2006-04-04 20:09:00,2.01117,2.01136,2.01114,2.0112,17000000.0
2006-04-04 20:10:00,2.01116,2.01116,2.01078,2.01078,8000000.0
2006-04-04 20:11:00,2.0107,2.01083,2.01064,2.01064,10000000.0
2006-04-04 20:12:00,2.01088,2.01098,2.01088,2.01098,15000000.0
2006-04-04 20:13:00,2.0111,2.01116,2.01075,2.01114,17000000.0
2006-04-04 20:14:00,2.01088,2.01109,2.01064,2.01109,15000000.0
2006-04-04 20:15:00,2.0113,2.01149,2.0113,2.01149,10000000.0
2006-04-04 20:16:00,2.01142,2.01157,2.0113,2.01157,22000000.0
2006-04-04 20:17:00,2.01179,2.01192,2.01139,2.01171,7000000.0
2006-04-04 20:18:00,2.01198,2.01259,2.01198,2.01244,24000000.0
2006-04-04 20:19:00,2.01278,2.01299,2.01278,2.01296,9000000.0
2006-04-04 20:20:00,2.01281,2.01281,2.01246,2.01246,14000000.0
2006-04-04 20:21:00,2.01234,2.01244,2.01218,2.01218,7000000.0
2006-04-04 20:22:00,2.01236,2.01259,2.01236,2.01259,12000000.0
2006-04-04 20:23:00,2.0124,2.01241,2.01233,2.01234,8000000.0
2006-04-04 20:24:00,2.01272,2.01422,2.01272,2.01422,15000000.0
2006-04-04 20:25:00,2.01469,2.01478,2.01409,2.0143,16000000.0
2006-04-04 20:26:00,2.01423,2.01443,2.01419,2.01435,22000000.0
2006-04-04 20:27:00,2.0146,2.01487,2.01452,2.01487,11000000.0
2006-04-04 20:28:00,2.01569,2.01617,2.01569,2.01615,7000000.0
2006-04-04 20:29:00,2.01657,2.0177,2.01657,2.01718,20000000.0
2006-04-04 20:30:00,2.01713,2.0175,2.01688,2.0175,27000000.0
2006-04-04 20:31:00,2.01805,2.01824,2.01795,2.01804,7000000.0
2006-04-04 20:32:00,2.01802,2.01829,2.0178,2.0178,20000000.0
2006-04-04 20:33:00,2.01824,2.01876,2.01824,2.0183,14000000.0
2006-04-04 20:34:00,2.01784,2.01784,2.01745,2.01766,28000000.0
2006-04-04 20:35:00,2.01796,2.01854,2.01796,2.01833,23000000.0
2006-04-04 20:36:00,2.01791,2.01791,2.01748,2.01767,11000000.0
2006-04-04 20:37:00,2.01818,2.01849,2.01818,2.01849,7000000.0
2006-04-04 20:38:00,2.01818,2.01858,2.01818,2.01848,10000000.0
2006-04-04 20:39:00,2.01799,2.01833,2.01799,2.01808,9000000.0
2006-04-04 20:40:00,2.01813,2.01821,2.01794,2.01801,8000000.0
2006-04-04 20:41:00,2.01796,2.01824,2.01796,2.01824,8000000.0
2006-04-04 20:43:00,2.01837,2.01837,2.01734,2.01734,12000000.0
2006-04-04 20:44:00,2.01724,2.01726,2.01713,2.01717,7000000.0
2006-04-04 20:45:00,2.01702,2.01735,2.01702,2.01713,12000000.0
2006-04-04 20:46:00,2.0172,2.01729,2.0172,2.01725,9000000.0
2006-04-04 20:47:00,2.01723,2.01798,2.01723,2.01795,11000000.0
2006-04-04 20:48:00,2.01784,2.01802,2.01778,2.01788,11000000.0
2006-04-04 20:49:00,2.01782,2.01788,2.01774,2.01784,18000000.0
2006-04-04 20:51:00,2.01782,2.01786,2.01774,2.01779,18000000.0
2006-04-04 20:52:00,2.0178,2.01781,2.01751,2.01768,15000000.0
2006-04-04 20:53:00,2.01784,2.01812,2.01782,2.01812,8000000.0
2006-04-04 20:54:00,2.01807,2.01825,2.01807,2.0181,10000000.0
2006-04-04 20:55:00,2.01804,2.01844,2.01804,2.01844,5000000.0
2006-04-04 20:56:00,2.01863,2.01863,2.01791,2.01807,8000000.0
2006-04-04 20:57:00,2.01806,2.01861,2.01786,2.01861,18000000.0
2006-04-04 20:58:00,2.01866,2.01866,2.01835,2.01847,14000000.0
2006-04-04 20:59:00,2.01844,2.01844,2.01825,2.01834,8000000.0
2006-04-04 21:00:00,2.0185,2.01853,2.0184,2.0184,7000000.0
2006-04-04 21:01:00,2.01843,2.01856,2.01843,2.01852,16000000.0
2006-04-04 21:02:00,2.01838,2.01851,2.01823,2.01831,8000000.0
2006-04-04 21:03:00,2.01799,2.01801,2.01792,2.018,13000000.0
2006-04-04 21:04:00,2.01786,2.01795,2.01783,2.01795,8000000.0
2006-04-04 21:05:00,2.01776,2.01776,2.01757,2.01758,11000000.0
2006-04-04 21:06:00,2.01754,2.01765,2.01753,2.01765,8000000.0
2006-04-04 21:07:00,2.01769,2.01771,2.01757,2.01762,7000000.0
2006-04-04 21:08:00,2.01769,2.01774,2.01768,2.0177,11000000.0
2006-04-04 21:09:00,2.0177,2.01778,2.0177,2.01774,9000000.0
2006-04-04 21:10:00,2.01795,2.01807,2.01791,2.018,10000000.0
2006-04-04 21:12:00,2.01783,2.01792,2.01604,2.01792,10000000.0
2006-04-04 21:13:00,2.01798,2.01798,2.01783,2.01786,8000000.0
2006-04-04 21:14:00,2.01779,2.01779,2.01745,2.01745,7000000.0
2006-04-04 21:15:00,2.01724,2.0173,2.0172,2.0172,11000000.0
2006-04-04 21:16:00,2.0173,2.01734,2.01723,2.01733,9000000.0
2006-04-04 21:17:00,2.01739,2.01752,2.01734,2.01742,7000000.0
2006-04-04 21:19:00,2.01737,2.01744,2.01724,2.01727,8000000.0
2006-04-04 21:20:00,2.01736,2.01742,2.01728,2.01742,12000000.0
2006-04-04 21:21:00,2.0174,2.01741,2.01723,2.01737,8000000.0
2006-04-04 21:22:00,2.01746,2.0175,2.01737,2.01737,7000000.0
2006-04-04 21:24:00,2.01742,2.01744,2.01728,2.01741,11000000.0
2006-04-04 21:25:00,2.01745,2.01748,2.01727,2.01736,6000000.0
2006-04-04 21:26:00,2.01744,2.01752,2.01735,2.01735,5000000.0
2006-04-04 21:27:00,2.01732,2.01752,2.01732,2.01752,6000000.0
2006-04-04 21:29:00,2.01744,2.01744,2.01724,2.01741,8000000.0
2006-04-04 21:30:00,2.01735,2.01739,2.01733,2.01733,9000000.0
2006-04-04 21:31:00,2.0173,2.01735,2.01722,2.01726,5000000.0
2006-04-04 21:32:00,2.01734,2.01734,2.01713,2.01719,7000000.0
2006-04-04 21:34:00,2.01724,2.01735,2.01723,2.01731,10000000.0
2006-04-04 21:37:00,2.01721,2.01721,2.01699,2.01706,11000000.0
2006-04-04 21:38:00,2.0171,2.0171,2.01669,2.01681,26000000.0
2006-04-04 21:39:00,2.01681,2.01682,2.01666,2.01675,18000000.0
2006-04-04 21:40:00,2.01675,2.01698,2.01672,2.01698,12000000.0
2006-04-04 21:43:00,2.01704,2.01714,2.01702,2.01714,11000000.0
2006-04-04 21:44:00,2.01721,2.01731,2.01713,2.01727,18000000.0
2006-04-04 21:45:00,2.0171,2.01734,2.0171,2.01734,7000000.0
2006-04-04 21:48:00,2.01736,2.01736,2.01728,2.01731,7000000.0
2006-04-04 21:49:00,2.01732,2.01747,2.01732,2.01747,8000000.0
2006-04-04 21:50:00,2.01739,2.01739,2.01729,2.01738,10000000.0
2006-04-04 21:52:00,2.01742,2.01754,2.01729,2.01754,7000000.0
2006-04-04 21:54:00,2.01754,2.01754,2.01742,2.01742,9000000.0
2006-04-04 21:56:00,2.01734,2.01735,2.01729,2.01735,6000000.0
2006-04-04 21:57:00,2.01713,2.01731,2.01713,2.01728,13000000.0
2006-04-04 21:58:00,2.01747,2.01751,2.01736,2.01736,6000000.0
2006-04-04 21:59:00,2.01718,2.01729,2.0169,2.0169,25000000.0
2006-04-04 22:02:00,2.01691,2.01691,2.01683,2.01683,11000000.0
2006-04-04 22:03:00,2.01684,2.01697,2.01684,2.01695,9000000.0
2006-04-04 22:04:00,2.01711,2.01718,2.01694,2.01694,11000000.0
2006-04-04 22:05:00,2.01708,2.01708,2.017,2.017,5000000.0
2006-04-04 22:06:00,2.01685,2.01705,2.01685,2.01703,8000000.0
2006-04-04 22:07:00,2.01693,2.01693,2.01684,2.01684,15000000.0
2006-04-04 22:08:00,2.01696,2.01704,2.0169,2.01704,6000000.0
2006-04-04 22:11:00,2.01705,2.01708,2.01694,2.01708,8000000.0
2006-04-04 22:12:00,2.01695,2.01701,2.01688,2.01693,15000000.0
2006-04-04 22:14:00,2.01687,2.01697,2.01687,2.01697,13000000.0
2006-04-04 22:15:00,2.01702,2.01719,2.01702,2.01719,7000000.0
2006-04-04 22:16:00,2.01716,2.01732,2.01706,2.01732,8000000.0
2006-04-04 22:17:00,2.01724,2.01727,2.0172,2.01727,16000000.0
2006-04-04 22:18:00,2.01729,2.01729,2.01716,2.01722,5000000.0
2006-04-04 22:22:00,2.01707,2.01717,2.01703,2.01711,8000000.0
2006-04-04 22:23:00,2.017,2.0171,2.017,2.0171,15000000.0
2006-04-04 22:26:00,2.01718,2.01718,2.01695,2.01714,10000000.0
2006-04-04 22:27:00,2.01674,2.01683,2.01671,2.01683,10000000.0
2006-04-04 22:28:00,2.01691,2.01695,2.01687,2.01687,8000000.0
2006-04-04 22:29:00,2.01671,2.01681,2.01671,2.01681,7000000.0
2006-04-04 22:30:00,2.01705,2.01705,2.01697,2.01699,5000000.0
2006-04-04 22:31:00,2.01706,2.01725,2.01706,2.01706,7000000.0
2006-04-04 22:32:00,2.01716,2.01723,2.01701,2.01711,7000000.0
2006-04-04 22:33:00,2.01718,2.01718,2.01683,2.01683,6000000.0
2006-04-04 22:34:00,2.01682,2.01691,2.01663,2.0169,47000000.0
2006-04-04 22:36:00,2.01698,2.01711,2.01698,2.0171,7000000.0
2006-04-04 22:37:00,2.01711,2.01719,2.01704,2.01705,28000000.0
2006-04-04 22:38:00,2.01702,2.0172,2.01698,2.0172,10000000.0
2006-04-04 22:39:00,2.01709,2.01717,2.01705,2.01705,11000000.0
2006-04-04 22:41:00,2.01695,2.01707,2.01695,2.017,16000000.0
2006-04-04 22:42:00,2.01699,2.01706,2.01691,2.01691,9000000.0
2006-04-04 22:43:00,2.01691,2.01694,2.01687,2.01694,11000000.0
2006-04-04 22:46:00,2.01695,2.01709,2.01695,2.01701,9000000.0
2006-04-04 22:47:00,2.01699,2.01699,2.01685,2.01685,16000000.0
2006-04-04 22:48:00,2.01695,2.01713,2.01695,2.017,11000000.0
2006-04-04 22:50:00,2.01698,2.01708,2.01698,2.01703,16000000.0
2006-04-04 22:52:00,2.01714,2.01724,2.01711,2.01724,5000000.0
2006-04-04 22:53:00,2.01704,2.01704,2.01681,2.01685,8000000.0
2006-04-04 22:54:00,2.01692,2.01692,2.01678,2.01686,7000000.0
2006-04-04 22:56:00,2.01675,2.01676,2.01671,2.01676,8000000.0
2006-04-04 22:57:00,2.01672,2.01692,2.0166,2.01675,10000000.0
2006-04-04 22:58:00,2.01685,2.01689,2.01674,2.01674,7000000.0
2006-04-04 23:32:00,2.01669,2.0167,2.01625,2.01637,9000000.0
2006-04-04 23:34:00,2.01664,2.01664,2.01439,2.01439,6000000.0
2006-04-04 23:35:00,2.01142,2.01155,2.01141,2.01153,12000000.0
2006-04-04 23:36:00,2.0117,2.01197,2.01164,2.01197,9000000.0
2006-04-04 23:37:00,2.0118,2.01185,2.01158,2.01158,8000000.0
2006-04-04 23:38:00,2.0114,2.0114,2.01091,2.01091,8000000.0
2006-04-04 23:39:00,2.01056,2.01072,2.01045,2.01054,11000000.0
2006-04-04 23:40:00,2.01069,2.011,2.0106,2.01074,21000000.0
2006-04-04 23:42:00,2.01108,2.01129,2.01108,2.01114,19000000.0
2006-04-04 23:45:00,2.01105,2.01117,2.01098,2.01117,7000000.0
2006-04-04 23:46:00,2.01104,2.01104,2.01088,2.01088,8000000.0
2006-04-04 23:47:00,2.01093,2.01093,2.01071,2.01071,7000000.0
2006-04-04 23:48:00,2.01089,2.01089,2.01063,2.01063,8000000.0
2006-04-04 23:49:00,2.01058,2.01063,2.01049,2.01049,8000000.0
2006-04-04 23:51:00,2.01054,2.01054,2.01035,2.01037,7000000.0
2006-04-04 23:55:00,2.01014,2.01014,2.00972,2.00976,9000000.0
2006-04-04 23:57:00,2.00993,2.00993,2.00987,2.00988,6000000.0
2006-04-04 23:58:00,2.00977,2.00993,2.00975,2.00975,8000000.0
2006-04-04 23:59:00,2.01005,2.01005,2.00991,2.00991,6000000.0
2006-04-05 00:00:00,2.00989,2.01001,2.00976,2.0099,7000000.0
2006-04-05 00:01:00,2.01001,2.01016,2.01,2.01016,8000000.0
2006-04-05 00:02:00,2.00992,2.00992,2.00944,2.00949,9000000.0
2006-04-05 00:03:00,2.00976,2.00976,2.00834,2.00834,5000000.0
2006-04-05 00:04:00,2.00781,2.00796,2.00779,2.00779,10000000.0
2006-04-05 00:05:00,2.00773,2.00773,2.00472,2.00472,9000000.0
2006-04-05 00:06:00,2.00459,2.00538,2.00459,2.00538,8000000.0
2006-04-05 00:07:00,2.00624,2.00661,2.00574,2.00598,9000000.0
2006-04-05 00:08:00,2.00589,2.00637,2.00589,2.00637,8000000.0
2006-04-05 00:09:00,2.00685,2.00701,2.00616,2.00616,9000000.0
2006-04-05 00:10:00,2.00622,2.00622,2.00611,2.00618,23000000.0
2006-04-05 00:11:00,2.00637,2.00667,2.00637,2.00667,11000000.0
2006-04-05 00:12:00,2.00679,2.00698,2.00672,2.00679,9000000.0
2006-04-05 00:13:00,2.00677,2.00689,2.00672,2.00689,8000000.0
2006-04-05 00:14:00,2.00637,2.0065,2.00621,2.00623,7000000.0
2006-04-05 00:15:00,2.0069,2.00744,2.0068,2.00744,10000000.0
2006-04-05 00:16:00,2.00745,2.00745,2.00738,2.00739,9000000.0
2006-04-05 00:17:00,2.00745,2.00782,2.00745,2.00782,7000000.0
2006-04-05 00:19:00,2.00794,2.00815,2.00792,2.00815,11000000.0
2006-04-05 00:20:00,2.00818,2.00827,2.00814,2.00827,9000000.0
2006-04-05 00:21:00,2.00829,2.00836,2.00817,2.00836,8000000.0
2006-04-05 00:22:00,2.00843,2.00873,2.00843,2.00873,6000000.0
2006-04-05 00:23:00,2.00874,2.00874,2.00859,2.00866,7000000.0
2006-04-05 00:24:00,2.00883,2.00953,2.00883,2.00937,8000000.0
2006-04-05 00:25:00,2.00935,2.00952,2.00935,2.00952,11000000.0
2006-04-05 00:26:00,2.01072,2.0114,2.01072,2.0114,7000000.0
2006-04-05 00:27:00,2.01099,2.01119,2.01099,2.01119,10000000.0
2006-04-05 00:28:00,2.01145,2.01195,2.01145,2.0115,8000000.0
2006-04-05 00:29:00,2.01156,2.01177,2.01156,2.01169,6000000.0
2006-04-05 00:30:00,2.01166,2.01172,2.01151,2.01151,7000000.0
2006-04-05 00:31:00,2.01222,2.01295,2.01222,2.01295,7000000.0
2006-04-05 00:32:00,2.01294,2.01351,2.01294,2.01351,7000000.0
2006-04-05 00:33:00,2.01331,2.01331,2.01309,2.01315,7000000.0
2006-04-05 00:36:00,2.01309,2.01309,2.01268,2.01272,5000000.0
2006-04-05 00:37:00,2.01243,2.01254,2.01239,2.01254,6000000.0
2006-04-05 00:38:00,2.01248,2.0125,2.0123,2.01237,7000000.0
2006-04-05 00:39:00,2.0125,2.01261,2.01241,2.01252,10000000.0
2006-04-05 00:40:00,2.01233,2.01238,2.01231,2.01234,7000000.0
2006-04-05 00:41:00,2.01282,2.01359,2.01277,2.01277,6000000.0
2006-04-05 00:42:00,2.01264,2.01301,2.01264,2.01269,8000000.0
2006-04-05 00:43:00,2.01259,2.01283,2.01253,2.01283,7000000.0
2006-04-05 00:46:00,2.01286,2.01293,2.01282,2.01293,10000000.0
2006-04-05 00:47:00,2.01288,2.01298,2.01285,2.01291,7000000.0
2006-04-05 00:48:00,2.01289,2.01301,2.0127,2.01301,8000000.0
2006-04-05 00:49:00,2.01277,2.01277,2.01225,2.01253,5000000.0
2006-04-05 00:50:00,2.01246,2.01257,2.01242,2.01246,10000000.0
2006-04-05 00:51:00,2.01255,2.01274,2.01255,2.01255,5000000.0
2006-04-05 00:52:00,2.01234,2.01234,2.01184,2.01184,7000000.0
2006-04-05 00:53:00,2.0115,2.01166,2.01144,2.01155,11000000.0
2006-04-05 00:54:00,2.01146,2.01146,2.01116,2.01123,10000000.0
2006-04-05 00:55:00,2.01098,2.01101,2.01084,2.01101,7000000.0
2006-04-05 00:56:00,2.01111,2.0122,2.01111,2.0122,6000000.0
2006-04-05 00:57:00,2.01233,2.01236,2.01226,2.01235,8000000.0
2006-04-05 00:59:00,2.01205,2.01258,2.01205,2.01258,7000000.0
2006-04-05 01:00:00,2.01229,2.01229,2.01194,2.0121,19000000.0
2006-04-05 01:02:00,2.01211,2.01246,2.01211,2.01218,8000000.0
2006-04-05 01:06:00,2.01236,2.01236,2.01217,2.01223,8000000.0
2006-04-05 01:08:00,2.01212,2.01212,2.01181,2.01193,10000000.0
2006-04-05 01:10:00,2.01227,2.01229,2.01185,2.01189,10000000.0
2006-04-05 01:12:00,2.0115,2.01166,2.01141,2.01141,8000000.0
2006-04-05 01:13:00,2.01121,2.01121,2.01094,2.01094,8000000.0
2006-04-05 01:14:00,2.01096,2.01097,2.0108,2.01086,10000000.0
2006-04-05 01:15:00,2.01092,2.01138,2.01092,2.01138,10000000.0
2006-04-05 01:16:00,2.01139,2.01139,2.01087,2.01094,8000000.0
2006-04-05 01:17:00,2.01089,2.01091,2.01048,2.01048,11000000.0
2006-04-05 01:19:00,2.01116,2.01127,2.01108,2.01121,11000000.0
2006-04-05 01:20:00,2.01118,2.01118,2.01084,2.01084,13000000.0
2006-04-05 01:21:00,2.01071,2.01081,2.01059,2.01081,7000000.0
2006-04-05 01:23:00,2.0106,2.0106,2.01041,2.01051,8000000.0
2006-04-05 01:24:00,2.0107,2.01097,2.01066,2.01097,7000000.0
2006-04-05 01:25:00,2.01104,2.01118,2.01101,2.01107,8000000.0
2006-04-05 01:27:00,2.0109,2.0109,2.01037,2.01037,15000000.0
2006-04-05 01:28:00,2.00976,2.00985,2.00967,2.00976,9000000.0
2006-04-05 01:29:00,2.00943,2.00944,2.00872,2.00872,10000000.0
2006-04-05 01:30:00,2.00887,2.00925,2.00887,2.00902,10000000.0
2006-04-05 01:31:00,2.00892,2.00892,2.00855,2.0086,7000000.0
2006-04-05 01:32:00,2.00852,2.00856,2.00809,2.00809,18000000.0
2006-04-05 01:33:00,2.0079,2.0079,2.00755,2.00755,6000000.0
2006-04-05 01:34:00,2.00687,2.00687,2.00574,2.00574,16000000.0
2006-04-05 01:35:00,2.0055,2.00554,2.00517,2.00517,8000000.0
2006-04-05 01:36:00,2.0051,2.00563,2.0051,2.00563,9000000.0
2006-04-05 01:37:00,2.00577,2.00588,2.00558,2.00588,5000000.0
2006-04-05 01:38:00,2.00617,2.00805,2.00617,2.00805,12000000.0
2006-04-05 01:39:00,2.00793,2.00811,2.00791,2.00811,12000000.0
2006-04-05 01:40:00,2.00804,2.00804,2.00759,2.00759,7000000.0
2006-04-05 01:41:00,2.00741,2.00741,2.0071,2.0071,11000000.0
2006-04-05 01:42:00,2.00672,2.00683,2.00663,2.00663,7000000.0
2006-04-05 01:43:00,2.00679,2.00679,2.00644,2.00644,8000000.0
2006-04-05 01:44:00,2.00571,2.00571,2.00516,2.00516,7000000.0
2006-04-05 01:45:00,2.00504,2.00525,2.0049,2.00525,7000000.0
2006-04-05 01:46:00,2.00568,2.00573,2.00558,2.00566,7000000.0
2006-04-05 01:47:00,2.00587,2.00599,2.00582,2.00597,14000000.0
2006-04-05 01:48:00,2.00614,2.00633,2.00592,2.00633,7000000.0
2006-04-05 01:49:00,2.00648,2.00699,2.00648,2.00699,8000000.0
2006-04-05 01:50:00,2.00748,2.00772,2.00748,2.00772,10000000.0
2006-04-05 01:51:00,2.00767,2.00773,2.00746,2.00746,16000000.0
2006-04-05 01:52:00,2.00737,2.00754,2.00734,2.00734,13000000.0
2006-04-05 01:53:00,2.00752,2.00752,2.00733,2.00733,7000000.0
2006-04-05 01:54:00,2.00715,2.00716,2.00682,2.00701,9000000.0
2006-04-05 01:55:00,2.00694,2.00701,2.0067,2.00671,11000000.0
2006-04-05 01:56:00,2.00673,2.00673,2.00624,2.00628,17000000.0
2006-04-05 01:57:00,2.00615,2.00615,2.00596,2.00597,13000000.0
2006-04-05 01:58:00,2.00589,2.00594,2.00575,2.00575,10000000.0
2006-04-05 01:59:00,2.00581,2.00603,2.00576,2.00603,7000000.0
2006-04-05 02:00:00,2.00597,2.00597,2.00553,2.00559,10000000.0
2006-04-05 02:01:00,2.0055,2.00591,2.0055,2.00575,8000000.0
2006-04-05 02:02:00,2.00542,2.0055,2.00529,2.00548,7000000.0
2006-04-05 02:03:00,2.00505,2.00514,2.00321,2.00499,10000000.0
2006-04-05 02:04:00,2.00541,2.00577,2.00541,2.00562,7000000.0
2006-04-05 02:05:00,2.00526,2.00562,2.00526,2.00555,10000000.0
2006-04-05 02:06:00,2.00538,2.00538,2.00481,2.00498,10000000.0
2006-04-05 02:07:00,2.00523,2.00531,2.00503,2.00513,8000000.0
2006-04-05 02:08:00,2.00486,2.00496,2.0048,2.00486,8000000.0
2006-04-05 02:09:00,2.00454,2.00485,2.00454,2.00475,7000000.0
2006-04-05 02:10:00,2.00488,2.00508,2.00461,2.00461,9000000.0
2006-04-05 02:11:00,2.00485,2.0051,2.00485,2.00505,8000000.0
2006-04-05 02:12:00,2.00501,2.00589,2.00499,2.00589,8000000.0
2006-04-05 02:13:00,2.00606,2.00606,2.00577,2.00577,7000000.0
2006-04-05 02:14:00,2.00549,2.00581,2.00549,2.00581,9000000.0
2006-04-05 02:15:00,2.00576,2.00589,2.00567,2.00572,8000000.0
2006-04-05 02:16:00,2.00555,2.00555,2.00526,2.00532,8000000.0
2006-04-05 02:17:00,2.00535,2.00537,2.00512,2.00512,6000000.0
2006-04-05 02:18:00,2.00472,2.00518,2.00472,2.00518,7000000.0
2006-04-05 02:19:00,2.00537,2.00541,2.00504,2.00504,11000000.0
2006-04-05 02:20:00,2.00519,2.00525,2.00504,2.00504,6000000.0
2006-04-05 02:21:00,2.00505,2.00516,2.00503,2.00511,7000000.0
2006-04-05 02:22:00,2.00543,2.00567,2.0054,2.00567,8000000.0
2006-04-05 02:23:00,2.00578,2.00578,2.00517,2.00535,10000000.0
2006-04-05 02:24:00,2.00517,2.00529,2.00507,2.00529,11000000.0
2006-04-05 02:25:00,2.00528,2.00553,2.00525,2.00548,11000000.0
2006-04-05 02:26:00,2.0057,2.00606,2.0057,2.00606,8000000.0
2006-04-05 02:27:00,2.00632,2.00648,2.00576,2.00576,9000000.0
2006-04-05 02:28:00,2.00556,2.00556,2.0053,2.00548,10000000.0
2006-04-05 02:29:00,2.00535,2.00574,2.00535,2.00546,7000000.0
2006-04-05 02:30:00,2.00472,2.00503,2.00472,2.00501,5000000.0
2006-04-05 02:31:00,2.00508,2.00526,2.00503,2.00503,8000000.0
2006-04-05 02:32:00,2.00493,2.00529,2.00491,2.00525,8000000.0
2006-04-05 02:33:00,2.00498,2.00503,2.00449,2.00449,8000000.0
2006-04-05 02:34:00,2.00408,2.00408,2.00359,2.00407,7000000.0
2006-04-05 02:35:00,2.00431,2.00447,2.00427,2.00447,11000000.0
2006-04-05 02:36:00,2.0043,2.00455,2.00407,2.00407,7000000.0
2006-04-05 02:37:00,2.00397,2.00398,2.00373,2.00398,7000000.0
2006-04-05 02:38:00,2.00426,2.00461,2.00426,2.00461,7000000.0
2006-04-05 02:39:00,2.00456,2.00507,2.00456,2.00487,8000000.0
2006-04-05 02:40:00,2.00496,2.00498,2.00482,2.00482,7000000.0
2006-04-05 02:41:00,2.00479,2.00479,2.00354,2.00354,8000000.0
2006-04-05 02:42:00,2.00347,2.00347,2.00222,2.00222,8000000.0
2006-04-05 02:43:00,2.00202,2.00213,2.00187,2.00187,9000000.0
2006-04-05 02:44:00,2.0021,2.00264,2.0021,2.00264,7000000.0
2006-04-05 02:45:00,2.00273,2.00273,2.0023,2.00265,8000000.0
2006-04-05 02:46:00,2.00274,2.00306,2.00274,2.00306,8000000.0
2006-04-05 02:47:00,2.00356,2.00403,2.00356,2.00403,9000000.0
2006-04-05 02:48:00,2.00379,2.00391,2.00378,2.00391,8000000.0
2006-04-05 02:49:00,2.00394,2.00437,2.00363,2.00437,11000000.0
2006-04-05 02:50:00,2.00422,2.00427,2.00415,2.00423,7000000.0
2006-04-05 02:51:00,2.00419,2.00419,2.00392,2.0041,8000000.0
2006-04-05 02:52:00,2.0042,2.00424,2.00397,2.0042,6000000.0
2006-04-05 02:53:00,2.00386,2.00393,2.00385,2.00393,8000000.0
2006-04-05 02:54:00,2.00347,2.00347,2.00235,2.00235,8000000.0
2006-04-05 02:55:00,2.00222,2.00248,2.00215,2.00225,8000000.0
2006-04-05 02:56:00,2.00244,2.00244,2.00232,2.00232,7000000.0
2006-04-05 02:57:00,2.00221,2.00221,2.00196,2.0021,8000000.0
2006-04-05 02:58:00,2.00214,2.00265,2.00214,2.00265,6000000.0
2006-04-05 02:59:00,2.00275,2.00302,2.00267,2.00302,9000000.0
2006-04-05 03:00:00,2.00301,2.00301,2.00288,2.00296,6000000.0
2006-04-05 03:01:00,2.00294,2.00311,2.00294,2.003,8000000.0
2006-04-05 03:02:00,2.00322,2.0033,2.00305,2.00313,11000000.0
2006-04-05 03:03:00,2.00322,2.00327,2.00322,2.00324,7000000.0
2006-04-05 03:04:00,2.00316,2.00328,2.00291,2.00318,7000000.0
2006-04-05 03:05:00,2.00299,2.00299,2.00238,2.00238,8000000.0
2006-04-05 03:06:00,2.00224,2.00224,2.00206,2.00218,8000000.0
2006-04-05 03:07:00,2.00272,2.00355,2.00272,2.00355,8000000.0
2006-04-05 03:08:00,2.00353,2.00353,2.0034,2.0034,5000000.0
2006-04-05 03:09:00,2.00343,2.00365,2.00323,2.00323,8000000.0
2006-04-05 03:10:00,2.00387,2.00401,2.00383,2.00383,7000000.0
2006-04-05 03:11:00,2.00395,2.00415,2.00388,2.00415,10000000.0
2006-04-05 03:12:00,2.00369,2.00369,2.00326,2.00347,7000000.0
2006-04-05 03:13:00,2.00358,2.0039,2.00358,2.0038,11000000.0
2006-04-05 03:14:00,2.00402,2.00417,2.0038,2.00387,11000000.0
2006-04-05 03:15:00,2.00406,2.00408,2.00388,2.00408,7000000.0
2006-04-05 03:16:00,2.00443,2.00443,2.00406,2.00443,7000000.0
2006-04-05 03:17:00,2.00448,2.00486,2.00414,2.00462,11000000.0
2006-04-05 03:18:00,2.0045,2.00467,2.00448,2.00463,10000000.0
2006-04-05 03:19:00,2.00513,2.00546,2.00513,2.00546,6000000.0
2006-04-05 03:20:00,2.00563,2.00563,2.00554,2.00554,7000000.0
2006-04-05 03:21:00,2.00564,2.00572,2.00533,2.00556,7000000.0
2006-04-05 03:22:00,2.00548,2.00548,2.00507,2.00524,7000000.0
2006-04-05 03:23:00,2.00527,2.0057,2.00503,2.0057,7000000.0
2006-04-05 03:24:00,2.00616,2.00639,2.00433,2.00639,8000000.0
2006-04-05 03:25:00,2.00632,2.00643,2.00565,2.00567,8000000.0
2006-04-05 03:26:00,2.00615,2.00624,2.00579,2.00579,11000000.0
2006-04-05 03:27:00,2.00558,2.00563,2.00548,2.00559,8000000.0
2006-04-05 03:28:00,2.00584,2.00603,2.00561,2.00561,10000000.0
2006-04-05 03:29:00,2.00592,2.00592,2.00557,2.00583,11000000.0
2006-04-05 03:30:00,2.00623,2.00623,2.00609,2.00619,7000000.0
2006-04-05 03:31:00,2.00618,2.00671,2.00618,2.00671,9000000.0
2006-04-05 03:32:00,2.00668,2.00668,2.00657,2.00657,6000000.0
2006-04-05 03:33:00,2.00655,2.00746,2.00652,2.00746,7000000.0
2006-04-05 03:34:00,2.00791,2.00801,2.00775,2.00801,8000000.0
2006-04-05 03:35:00,2.00778,2.00794,2.00777,2.00792,10000000.0
2006-04-05 03:36:00,2.00794,2.00798,2.00792,2.00792,5000000.0
2006-04-05 03:37:00,2.00865,2.00924,2.00865,2.00875,9000000.0
2006-04-05 03:38:00,2.00828,2.00836,2.00823,2.00836,7000000.0
2006-04-05 03:39:00,2.0085,2.0094,2.0085,2.0094,8000000.0
2006-04-05 03:40:00,2.00957,2.00957,2.00941,2.00941,4000000.0
2006-04-05 03:43:00,2.00949,2.00968,2.00937,2.00937,8000000.0
2006-04-05 03:44:00,2.00915,2.00915,2.00888,2.00888,5000000.0
2006-04-05 03:45:00,2.00868,2.00868,2.00773,2.00773,8000000.0
2006-04-05 03:46:00,2.00807,2.00819,2.00805,2.00819,7000000.0
2006-04-05 03:47:00,2.00828,2.00846,2.00827,2.00833,7000000.0
2006-04-05 03:48:00,2.00846,2.00866,2.00836,2.00866,8000000.0
2006-04-05 03:49:00,2.00852,2.00866,2.00852,2.00862,8000000.0
2006-04-05 03:50:00,2.00853,2.00853,2.00743,2.00743,8000000.0
2006-04-05 03:51:00,2.00774,2.00774,2.00735,2.00755,9000000.0
2006-04-05 03:52:00,2.00798,2.0081,2.00788,2.00807,8000000.0
2006-04-05 03:53:00,2.00798,2.00798,2.00766,2.00777,10000000.0
2006-04-05 03:54:00,2.008,2.0083,2.008,2.00816,7000000.0
2006-04-05 03:55:00,2.00849,2.00908,2.00849,2.00908,7000000.0
2006-04-05 03:56:00,2.00924,2.00924,2.0091,2.00918,7000000.0
2006-04-05 03:57:00,2.00895,2.00895,2.00863,2.00863,8000000.0
2006-04-05 03:59:00,2.00861,2.00871,2.00852,2.00852,7000000.0
2006-04-05 04:00:00,2.00857,2.00857,2.00808,2.00822,6000000.0
2006-04-05 04:01:00,2.0081,2.00822,2.00788,2.00822,7000000.0
2006-04-05 04:02:00,2.0082,2.00849,2.00815,2.00849,8000000.0
2006-04-05 04:03:00,2.00836,2.00836,2.00803,2.0081,8000000.0
2006-04-05 04:04:00,2.00816,2.00838,2.00797,2.00797,8000000.0
2006-04-05 04:05:00,2.008,2.00801,2.00768,2.00792,8000000.0
2006-04-05 04:06:00,2.00788,2.00817,2.00787,2.00817,9000000.0
2006-04-05 04:07:00,2.00812,2.00818,2.00789,2.00799,11000000.0
2006-04-05 04:08:00,2.00796,2.00823,2.00796,2.00823,4000000.0
2006-04-05 04:09:00,2.00831,2.00838,2.00821,2.00823,7000000.0
2006-04-05 04:10:00,2.00806,2.00827,2.00806,2.00815,8000000.0
2006-04-05 04:11:00,2.00807,2.00845,2.00807,2.00845,7000000.0
2006-04-05 04:12:00,2.00845,2.00862,2.00825,2.00825,7000000.0
2006-04-05 04:13:00,2.00809,2.00816,2.00777,2.00777,8000000.0
2006-04-05 04:14:00,2.00746,2.00746,2.00708,2.00708,7000000.0
2006-04-05 04:15:00,2.00717,2.00749,2.00717,2.00736,7000000.0
2006-04-05 04:16:00,2.00738,2.00747,2.00738,2.00746,8000000.0
2006-04-05 04:17:00,2.00748,2.00767,2.00744,2.00767,7000000.0
2006-04-05 04:18:00,2.00771,2.00788,2.00771,2.00783,8000000.0
2006-04-05 04:19:00,2.00795,2.00795,2.00773,2.00784,8000000.0
2006-04-05 04:20:00,2.00782,2.00797,2.00771,2.00782,10000000.0
2006-04-05 04:22:00,2.00747,2.00776,2.00747,2.00775,9000000.0
2006-04-05 04:23:00,2.00789,2.00793,2.00778,2.00785,7000000.0
2006-04-05 04:24:00,2.00782,2.00801,2.00782,2.00801,9000000.0
2006-04-05 04:25:00,2.0079,2.0079,2.00753,2.00779,7000000.0
2006-04-05 04:27:00,2.00798,2.00807,2.00797,2.00806,8000000.0
2006-04-05 04:28:00,2.00768,2.0078,2.00739,2.0078,7000000.0
2006-04-05 04:29:00,2.00806,2.00813,2.00792,2.00801,8000000.0
2006-04-05 04:30:00,2.00796,2.00802,2.0078,2.00799,9000000.0
2006-04-05 04:31:00,2.00784,2.00784,2.00767,2.00769,10000000.0
2006-04-05 04:32:00,2.0081,2.00841,2.00798,2.00829,9000000.0
2006-04-05 04:33:00,2.00813,2.00826,2.00794,2.00794,8000000.0
2006-04-05 04:34:00,2.00808,2.0084,2.00808,2.00839,7000000.0
2006-04-05 04:36:00,2.00844,2.00862,2.00844,2.00859,6000000.0
2006-04-05 04:37:00,2.00859,2.00859,2.00842,2.00842,11000000.0
2006-04-05 04:38:00,2.00847,2.00849,2.00838,2.00841,9000000.0
2006-04-05 04:39:00,2.00836,2.00836,2.00822,2.00823,9000000.0
2006-04-05 04:41:00,2.00824,2.00827,2.00814,2.00821,8000000.0
2006-04-05 04:44:00,2.00812,2.00832,2.00799,2.00832,9000000.0
2006-04-05 04:46:00,2.0083,2.0083,2.00807,2.00829,6000000.0
2006-04-05 04:48:00,2.00778,2.00778,2.00742,2.00749,7000000.0
2006-04-05 04:49:00,2.00749,2.00764,2.00733,2.00764,11000000.0
2006-04-05 04:50:00,2.00778,2.00783,2.00778,2.00779,3000000.0
2006-04-05 04:51:00,2.00793,2.00818,2.00793,2.00793,7000000.0
2006-04-05 04:52:00,2.00803,2.00813,2.00793,2.00808,10000000.0
2006-04-05 04:54:00,2.0079,2.008,2.00779,2.008,7000000.0
2006-04-05 04:56:00,2.00789,2.00803,2.00789,2.00792,7000000.0
2006-04-05 04:58:00,2.00803,2.00803,2.00791,2.00798,8000000.0
2006-04-05 05:00:00,2.00792,2.00804,2.00785,2.00792,7000000.0
2006-04-05 05:01:00,2.00825,2.00845,2.00825,2.00827,7000000.0
2006-04-05 05:02:00,2.00775,2.00788,2.00765,2.00788,7000000.0
2006-04-05 05:03:00,2.00783,2.00783,2.0077,2.00781,7000000.0
2006-04-05 05:04:00,2.00756,2.00783,2.00756,2.00783,7000000.0
2006-04-05 05:05:00,2.00773,2.00789,2.0077,2.00789,8000000.0
2006-04-05 05:06:00,2.00773,2.00823,2.00773,2.00823,8000000.0
2006-04-05 05:07:00,2.00833,2.00839,2.00811,2.00839,8000000.0
2006-04-05 05:08:00,2.00843,2.00849,2.00828,2.00828,10000000.0
2006-04-05 05:09:00,2.00881,2.00885,2.00864,2.00885,7000000.0
2006-04-05 05:10:00,2.00862,2.00862,2.00821,2.00821,7000000.0
2006-04-05 05:11:00,2.00862,2.00871,2.00848,2.00856,8000000.0
2006-04-05 05:12:00,2.00859,2.00876,2.00859,2.00871,11000000.0
2006-04-05 05:13:00,2.00889,2.00917,2.00881,2.00881,8000000.0
2006-04-05 05:14:00,2.00853,2.00853,2.00825,2.00838,11000000.0
2006-04-05 05:15:00,2.00868,2.00881,2.00841,2.00841,11000000.0
2006-04-05 05:16:00,2.00853,2.00853,2.00836,2.00836,9000000.0
2006-04-05 05:17:00,2.00831,2.00856,2.00831,2.00853,8000000.0
2006-04-05 05:18:00,2.00851,2.00864,2.00841,2.00861,8000000.0
2006-04-05 05:19:00,2.00848,2.00849,2.00834,2.00848,7000000.0
2006-04-05 05:20:00,2.00843,2.00888,2.00843,2.00888,10000000.0
2006-04-05 05:21:00,2.0089,2.00892,2.0087,2.00888,8000000.0
2006-04-05 05:22:00,2.00881,2.00905,2.00881,2.00898,7000000.0
2006-04-05 05:23:00,2.00906,2.00906,2.00875,2.00875,10000000.0
2006-04-05 05:24:00,2.00884,2.00908,2.00876,2.00899,7000000.0
2006-04-05 05:25:00,2.00874,2.00874,2.00856,2.00868,7000000.0
2006-04-05 05:26:00,2.0083,2.00833,2.00797,2.0082,7000000.0
2006-04-05 05:27:00,2.00823,2.00838,2.00816,2.00828,8000000.0
2006-04-05 05:28:00,2.00833,2.00868,2.00833,2.00853,9000000.0
2006-04-05 05:29:00,2.0087,2.0087,2.00846,2.00859,7000000.0
2006-04-05 05:33:00,2.00822,2.00851,2.00822,2.00831,9000000.0
2006-04-05 05:34:00,2.00851,2.00851,2.00839,2.00839,5000000.0
2006-04-05 05:35:00,2.00827,2.00837,2.00781,2.00781,7000000.0
2006-04-05 05:36:00,2.00791,2.00814,2.00791,2.00801,11000000.0
2006-04-05 05:37:00,2.00805,2.0081,2.00794,2.00805,7000000.0
2006-04-05 05:38:00,2.00797,2.008,2.0078,2.0078,6000000.0
2006-04-05 05:39:00,2.00799,2.00809,2.00798,2.00809,7000000.0
2006-04-05 05:41:00,2.00821,2.00849,2.00819,2.00849,8000000.0
2006-04-05 05:42:00,2.00861,2.00883,2.00858,2.00883,7000000.0
2006-04-05 05:43:00,2.00866,2.00866,2.0081,2.00814,9000000.0
2006-04-05 05:44:00,2.00818,2.00818,2.00788,2.0081,8000000.0
2006-04-05 05:45:00,2.00814,2.00845,2.00814,2.00845,11000000.0
2006-04-05 05:46:00,2.00843,2.00851,2.00843,2.00848,5000000.0
2006-04-05 05:48:00,2.00842,2.00894,2.00842,2.00894,7000000.0
2006-04-05 05:49:00,2.00886,2.00904,2.00883,2.00883,8000000.0
2006-04-05 05:50:00,2.00888,2.00893,2.00878,2.00884,9000000.0
2006-04-05 05:51:00,2.00874,2.00892,2.00874,2.00883,8000000.0
2006-04-05 05:52:00,2.00865,2.0089,2.00865,2.00887,8000000.0
2006-04-05 05:53:00,2.00894,2.00894,2.00861,2.00861,7000000.0
2006-04-05 05:54:00,2.00852,2.00861,2.00849,2.0085,10000000.0
2006-04-05 05:56:00,2.00852,2.00852,2.00846,2.00847,5000000.0
2006-04-05 05:57:00,2.00817,2.00832,2.00812,2.00832,8000000.0
2006-04-05 05:58:00,2.0082,2.00827,2.00798,2.00827,9000000.0
2006-04-05 05:59:00,2.0082,2.00838,2.00814,2.0082,10000000.0
2006-04-05 06:00:00,2.00814,2.00836,2.00814,2.00827,8000000.0
2006-04-05 06:01:00,2.00731,2.00731,2.00671,2.00671,7000000.0
2006-04-05 06:02:00,2.00686,2.00742,2.00686,2.00742,7000000.0
2006-04-05 06:03:00,2.00756,2.00756,2.00727,2.00727,8000000.0
2006-04-05 06:05:00,2.00739,2.00752,2.00721,2.00752,7000000.0
2006-04-05 06:06:00,2.0076,2.00766,2.0076,2.00766,5000000.0
2006-04-05 06:07:00,2.00775,2.00783,2.00773,2.00783,7000000.0
2006-04-05 06:08:00,2.00768,2.00773,2.00756,2.00764,6000000.0
2006-04-05 06:09:00,2.00777,2.00854,2.00777,2.00854,8000000.0
2006-04-05 06:11:00,2.00857,2.00877,2.00849,2.00877,8000000.0
2006-04-05 06:12:00,2.00844,2.00853,2.00841,2.00848,8000000.0
2006-04-05 06:14:00,2.00858,2.00866,2.00855,2.00866,7000000.0
2006-04-05 06:15:00,2.00865,2.00865,2.00848,2.00849,8000000.0
2006-04-05 06:16:00,2.00859,2.00859,2.00849,2.00849,5000000.0
2006-04-05 06:17:00,2.00834,2.00852,2.00832,2.00835,7000000.0
2006-04-05 06:18:00,2.00869,2.00878,2.00858,2.00875,9000000.0
2006-04-05 06:19:00,2.00856,2.00856,2.00812,2.00812,7000000.0
2006-04-05 06:20:00,2.00806,2.00841,2.00806,2.00815,5000000.0
2006-04-05 06:21:00,2.00818,2.00818,2.00797,2.00807,8000000.0
2006-04-05 06:23:00,2.00814,2.00828,2.00807,2.00818,8000000.0
2006-04-05 06:24:00,2.00839,2.00854,2.00839,2.00847,11000000.0
2006-04-05 06:25:00,2.00838,2.0085,2.0083,2.00849,11000000.0
2006-04-05 06:26:00,2.00857,2.00876,2.00847,2.0087,11000000.0
2006-04-05 06:27:00,2.00874,2.00882,2.00851,2.00851,7000000.0
2006-04-05 06:28:00,2.00864,2.00933,2.00864,2.00933,8000000.0
2006-04-05 06:29:00,2.00943,2.00943,2.00917,2.00917,8000000.0
2006-04-05 06:30:00,2.00929,2.00983,2.00929,2.00983,8000000.0
2006-04-05 06:31:00,2.00969,2.00989,2.00944,2.00952,7000000.0
2006-04-05 06:32:00,2.00932,2.00932,2.00917,2.00928,6000000.0
2006-04-05 06:34:00,2.00937,2.0094,2.00911,2.00911,7000000.0
2006-04-05 06:35:00,2.00902,2.00902,2.00872,2.00884,11000000.0
2006-04-05 06:36:00,2.00864,2.00864,2.00794,2.00794,5000000.0
2006-04-05 06:37:00,2.00807,2.0081,2.00775,2.00799,10000000.0
2006-04-05 06:38:00,2.00775,2.0078,2.00747,2.00747,6000000.0
2006-04-05 06:39:00,2.00725,2.00725,2.00701,2.00701,11000000.0
2006-04-05 06:40:00,2.00698,2.007,2.00678,2.00678,7000000.0
2006-04-05 06:41:00,2.00703,2.00713,2.00703,2.00705,7000000.0
2006-04-05 06:43:00,2.00644,2.00661,2.00637,2.00637,7000000.0
2006-04-05 06:44:00,2.00643,2.00729,2.00643,2.00729,8000000.0
2006-04-05 06:45:00,2.00732,2.00733,2.00699,2.00699,8000000.0
2006-04-05 06:46:00,2.00687,2.00687,2.00658,2.00685,10000000.0
2006-04-05 06:47:00,2.00678,2.00678,2.0067,2.0067,8000000.0
2006-04-05 06:48:00,2.00646,2.00646,2.00567,2.00567,7000000.0
2006-04-05 06:49:00,2.00583,2.00616,2.00583,2.00616,8000000.0
2006-04-05 06:50:00,2.00611,2.00622,2.00598,2.00622,5000000.0
2006-04-05 06:51:00,2.00673,2.00676,2.00655,2.00655,10000000.0
2006-04-05 06:52:00,2.00665,2.00665,2.00639,2.00639,8000000.0
2006-04-05 06:53:00,2.00639,2.00663,2.00639,2.00651,8000000.0
2006-04-05 06:54:00,2.00674,2.00674,2.00619,2.00619,7000000.0
2006-04-05 06:55:00,2.00644,2.00658,2.00613,2.00649,7000000.0
2006-04-05 06:56:00,2.00648,2.00648,2.00632,2.00632,4000000.0
2006-04-05 06:57:00,2.00624,2.00626,2.00603,2.00626,7000000.0
2006-04-05 06:58:00,2.00633,2.00643,2.00629,2.0063,7000000.0
2006-04-05 06:59:00,2.00637,2.00667,2.00637,2.00667,7000000.0
2006-04-05 07:00:00,2.0067,2.00693,2.0067,2.00676,7000000.0
2006-04-05 07:01:00,2.00681,2.00689,2.0065,2.00689,7000000.0
2006-04-05 07:02:00,2.00696,2.00696,2.0069,2.00696,7000000.0
2006-04-05 07:03:00,2.00639,2.00639,2.00412,2.00412,7000000.0
2006-04-05 07:04:00,2.00455,2.00493,2.00442,2.00442,8000000.0
2006-04-05 07:05:00,2.00498,2.00529,2.00498,2.00529,11000000.0
2006-04-05 07:06:00,2.00508,2.00542,2.00501,2.00517,11000000.0
2006-04-05 07:07:00,2.0051,2.00511,2.00498,2.00502,11000000.0
2006-04-05 07:08:00,2.00499,2.00499,2.00477,2.00477,9000000.0
2006-04-05 07:09:00,2.00437,2.00464,2.00437,2.00464,8000000.0
2006-04-05 07:10:00,2.00447,2.00454,2.00424,2.00454,7000000.0
2006-04-05 07:11:00,2.00459,2.00459,2.00415,2.00415,10000000.0
2006-04-05 07:12:00,2.00407,2.00415,2.00393,2.00393,7000000.0
2006-04-05 07:13:00,2.00387,2.00479,2.00387,2.00479,8000000.0
2006-04-05 07:15:00,2.00482,2.00482,2.00424,2.00447,10000000.0
2006-04-05 07:16:00,2.00456,2.0047,2.00449,2.0047,8000000.0
2006-04-05 07:17:00,2.00437,2.00457,2.00436,2.00457,11000000.0
2006-04-05 07:18:00,2.0046,2.00481,2.00438,2.00438,8000000.0
2006-04-05 07:19:00,2.0046,2.00468,2.00454,2.00455,8000000.0
2006-04-05 07:20:00,2.0045,2.0045,2.0042,2.00433,9000000.0
2006-04-05 07:21:00,2.00419,2.00419,2.00395,2.00395,10000000.0
2006-04-05 07:22:00,2.004,2.00441,2.004,2.00428,11000000.0
2006-04-05 07:23:00,2.00434,2.00449,2.00417,2.00428,7000000.0
2006-04-05 07:25:00,2.00431,2.00445,2.00428,2.00429,8000000.0
2006-04-05 07:26:00,2.00399,2.00399,2.00261,2.00261,7000000.0
2006-04-05 07:27:00,2.00219,2.00269,2.00219,2.0024,7000000.0
2006-04-05 07:28:00,2.00254,2.00254,2.00232,2.00254,7000000.0
2006-04-05 07:29:00,2.00251,2.00368,2.00251,2.00368,8000000.0
2006-04-05 07:30:00,2.00372,2.0038,2.00365,2.00379,8000000.0
2006-04-05 07:31:00,2.00401,2.00427,2.00401,2.00417,7000000.0
2006-04-05 07:32:00,2.00384,2.00384,2.00304,2.00309,9000000.0
2006-04-05 07:33:00,2.00328,2.00342,2.00305,2.00305,8000000.0
2006-04-05 07:34:00,2.00297,2.00297,2.00266,2.00266,11000000.0
2006-04-05 07:35:00,2.00275,2.00275,2.00236,2.00236,8000000.0
2006-04-05 07:36:00,2.0027,2.00297,2.0027,2.00296,7000000.0
2006-04-05 07:37:00,2.0034,2.00379,2.00319,2.00319,7000000.0
2006-04-05 07:38:00,2.00325,2.00371,2.00316,2.00371,11000000.0
2006-04-05 07:39:00,2.00378,2.00424,2.00378,2.00424,7000000.0
2006-04-05 07:40:00,2.00441,2.00518,2.00441,2.00511,8000000.0
2006-04-05 07:41:00,2.00511,2.00531,2.00502,2.00531,9000000.0
2006-04-05 07:42:00,2.00553,2.00564,2.00542,2.00542,11000000.0
2006-04-05 07:43:00,2.00528,2.00535,2.00515,2.00521,7000000.0
2006-04-05 07:44:00,2.00536,2.00552,2.00534,2.00541,7000000.0
2006-04-05 07:45:00,2.0055,2.00592,2.00542,2.00592,7000000.0
2006-04-05 07:46:00,2.00571,2.00637,2.00571,2.00637,7000000.0
2006-04-05 07:47:00,2.00651,2.00651,2.00556,2.00567,7000000.0
2006-04-05 07:48:00,2.00549,2.00549,2.00483,2.00483,8000000.0
2006-04-05 07:49:00,2.00541,2.00604,2.00541,2.0059,8000000.0
2006-04-05 07:50:00,2.00574,2.0062,2.00574,2.00618,7000000.0
2006-04-05 07:51:00,2.00558,2.00558,2.00513,2.00527,8000000.0
2006-04-05 07:52:00,2.00505,2.00523,2.00487,2.00487,10000000.0
2006-04-05 07:53:00,2.00466,2.00483,2.00466,2.00483,11000000.0
2006-04-05 07:54:00,2.00457,2.0047,2.00442,2.00461,9000000.0
2006-04-05 07:55:00,2.00463,2.00463,2.00434,2.00434,9000000.0
2006-04-05 07:56:00,2.00479,2.00492,2.00465,2.00473,9000000.0
2006-04-05 07:57:00,2.00493,2.00503,2.00488,2.00488,7000000.0
2006-04-05 07:58:00,2.00493,2.00494,2.0048,2.0048,7000000.0
2006-04-05 07:59:00,2.00506,2.00591,2.00506,2.00591,7000000.0
2006-04-05 08:00:00,2.00581,2.00595,2.0057,2.0057,8000000.0
2006-04-05 08:01:00,2.00563,2.00563,2.00514,2.0053,10000000.0
2006-04-05 08:02:00,2.00523,2.00523,2.00512,2.00516,7000000.0
2006-04-05 08:03:00,2.00505,2.00518,2.00483,2.00508,8000000.0
2006-04-05 08:04:00,2.00503,2.0051,2.00486,2.00494,8000000.0
2006-04-05 08:06:00,2.00468,2.00468,2.00422,2.00422,6000000.0
2006-04-05 08:07:00,2.00425,2.00428,2.00421,2.00427,7000000.0
2006-04-05 08:08:00,2.00457,2.00484,2.00452,2.00484,7000000.0
2006-04-05 08:09:00,2.00438,2.00438,2.00409,2.00409,7000000.0
2006-04-05 08:10:00,2.00387,2.00387,2.00349,2.00349,7000000.0
2006-04-05 08:11:00,2.00321,2.00345,2.00319,2.00332,8000000.0
2006-04-05 08:12:00,2.00324,2.00332,2.00315,2.0033,9000000.0
2006-04-05 08:13:00,2.00343,2.00358,2.0033,2.00336,7000000.0
2006-04-05 08:14:00,2.00348,2.00398,2.00345,2.00392,9000000.0
2006-04-05 08:15:00,2.00409,2.00412,2.004,2.00412,8000000.0
2006-04-05 08:16:00,2.00414,2.00416,2.00394,2.00416,11000000.0
2006-04-05 08:17:00,2.00475,2.00475,2.00447,2.00447,7000000.0
2006-04-05 08:19:00,2.0039,2.00439,2.0039,2.00433,7000000.0
2006-04-05 08:20:00,2.00378,2.00415,2.00374,2.00415,8000000.0
2006-04-05 08:21:00,2.0046,2.00476,2.0046,2.00472,8000000.0
2006-04-05 08:22:00,2.00474,2.00478,2.00455,2.00455,8000000.0
2006-04-05 08:23:00,2.00462,2.00496,2.00462,2.00496,7000000.0
2006-04-05 08:24:00,2.00458,2.0048,2.00455,2.0048,7000000.0
2006-04-05 08:25:00,2.00473,2.00491,2.00473,2.00489,8000000.0
2006-04-05 08:26:00,2.00492,2.00511,2.00469,2.00469,7000000.0
2006-04-05 08:27:00,2.00493,2.005,2.00481,2.00494,10000000.0
2006-04-05 08:28:00,2.0049,2.00493,2.0048,2.00493,7000000.0
2006-04-05 08:29:00,2.00491,2.00492,2.00478,2.00478,10000000.0
2006-04-05 08:30:00,2.00495,2.00514,2.00495,2.00511,7000000.0
2006-04-05 08:31:00,2.00485,2.00496,2.00483,2.00496,10000000.0
2006-04-05 08:32:00,2.00495,2.00505,2.00492,2.00493,8000000.0
2006-04-05 08:33:00,2.00477,2.00477,2.00437,2.00437,7000000.0
2006-04-05 08:34:00,2.00365,2.00365,2.00331,2.00347,9000000.0
2006-04-05 08:35:00,2.00363,2.00421,2.00339,2.00421,9000000.0
2006-04-05 08:36:00,2.004,2.004,2.00358,2.00358,8000000.0
2006-04-05 08:37:00,2.00407,2.0042,2.00381,2.00385,9000000.0
2006-04-05 08:38:00,2.00384,2.00403,2.00384,2.00394,10000000.0
2006-04-05 08:39:00,2.00431,2.00431,2.00358,2.00358,11000000.0
2006-04-05 08:40:00,2.00382,2.00395,2.00371,2.00395,8000000.0
2006-04-05 08:41:00,2.00382,2.00382,2.00354,2.00362,11000000.0
2006-04-05 08:42:00,2.00348,2.00348,2.00302,2.00325,10000000.0
2006-04-05 08:43:00,2.00331,2.0035,2.00303,2.0035,8000000.0
2006-04-05 08:44:00,2.00378,2.0039,2.00367,2.0039,10000000.0
2006-04-05 08:45:00,2.00397,2.0046,2.00397,2.00419,8000000.0
2006-04-05 08:46:00,2.00393,2.00398,2.00244,2.00376,8000000.0
2006-04-05 08:47:00,2.00334,2.00334,2.00305,2.00306,7000000.0
2006-04-05 08:48:00,2.00285,2.00292,2.00278,2.00281,8000000.0
2006-04-05 08:49:00,2.00277,2.00277,2.00237,2.00237,11000000.0
2006-04-05 08:50:00,2.00268,2.00274,2.00254,2.00254,7000000.0
2006-04-05 08:51:00,2.00211,2.00211,2.00157,2.00174,8000000.0
2006-04-05 08:52:00,2.00149,2.00149,2.00064,2.00064,9000000.0
2006-04-05 08:53:00,2.00046,2.00066,2.00014,2.0006,8000000.0
2006-04-05 08:54:00,2.00051,2.00058,2.00039,2.00058,8000000.0
2006-04-05 08:55:00,2.0005,2.0005,1.99991,1.99991,8000000.0
2006-04-05 08:56:00,1.99975,2.00017,1.99975,1.99997,7000000.0
2006-04-05 08:57:00,2.00009,2.00022,1.99991,2.00002,8000000.0
2006-04-05 08:58:00,1.9999,2.00003,1.99982,2.00003,7000000.0
2006-04-05 08:59:00,2.00051,2.00069,2.00051,2.00069,7000000.0
2006-04-05 09:00:00,2.00077,2.00084,2.0003,2.0003,8000000.0
2006-04-05 09:01:00,2.00038,2.00075,2.00022,2.00075,9000000.0
2006-04-05 09:02:00,2.00095,2.00106,2.00089,2.00089,10000000.0
2006-04-05 09:03:00,2.00067,2.00096,2.00067,2.00088,7000000.0
2006-04-05 09:04:00,2.00123,2.00123,2.00076,2.00076,7000000.0
2006-04-05 09:05:00,2.00063,2.00079,2.0006,2.0006,7000000.0
2006-04-05 09:06:00,2.00062,2.00073,2.00051,2.00061,11000000.0
2006-04-05 09:07:00,2.00079,2.00104,2.00076,2.00104,8000000.0
2006-04-05 09:08:00,2.00105,2.00105,2.00067,2.00067,7000000.0
2006-04-05 09:09:00,2.00062,2.00132,2.00062,2.00132,11000000.0
2006-04-05 09:10:00,2.00133,2.00144,2.0012,2.0012,7000000.0
2006-04-05 09:11:00,2.00113,2.00113,2.00083,2.00084,9000000.0
2006-04-05 09:12:00,2.00081,2.00118,2.00081,2.00118,8000000.0
2006-04-05 09:13:00,2.00106,2.00106,2.00062,2.00092,9000000.0
2006-04-05 09:14:00,2.00089,2.00089,2.0005,2.00062,11000000.0
2006-04-05 09:15:00,2.00056,2.00056,2.00021,2.00021,7000000.0
2006-04-05 09:16:00,2.00062,2.00066,2.00046,2.00064,8000000.0
2006-04-05 09:17:00,2.00061,2.00062,2.00042,2.0005,11000000.0
2006-04-05 09:18:00,2.00062,2.00175,2.00055,2.00175,8000000.0
2006-04-05 09:19:00,2.00201,2.00219,2.00196,2.00196,7000000.0
2006-04-05 09:20:00,2.00208,2.00234,2.00157,2.00157,7000000.0
2006-04-05 09:21:00,2.00163,2.00199,2.0016,2.00199,8000000.0
2006-04-05 09:22:00,2.00196,2.00219,2.00196,2.00219,8000000.0
2006-04-05 09:23:00,2.00219,2.00236,2.00219,2.00236,7000000.0
2006-04-05 09:24:00,2.00238,2.00239,2.00203,2.00209,8000000.0
2006-04-05 09:25:00,2.00218,2.0024,2.00218,2.0024,7000000.0
2006-04-05 09:26:00,2.00238,2.00305,2.00229,2.00305,11000000.0
2006-04-05 09:27:00,2.00273,2.00273,2.0023,2.00251,11000000.0
2006-04-05 09:28:00,2.00288,2.00293,2.00276,2.00282,9000000.0
2006-04-05 09:29:00,2.00278,2.00278,2.00253,2.00271,8000000.0
2006-04-05 09:30:00,2.00274,2.00274,2.00178,2.00183,7000000.0
2006-04-05 09:31:00,2.00117,2.0014,2.00111,2.00111,7000000.0
2006-04-05 09:32:00,2.00092,2.00092,2.00044,2.00044,7000000.0
2006-04-05 09:33:00,2.00038,2.00043,2.00022,2.00043,8000000.0
2006-04-05 09:34:00,1.99999,1.99999,1.99855,1.99855,7000000.0
2006-04-05 09:35:00,1.99827,1.99849,1.99793,1.99793,10000000.0
2006-04-05 09:36:00,1.99714,1.99754,1.99712,1.99747,8000000.0
2006-04-05 09:37:00,1.99818,1.99865,1.99818,1.99865,11000000.0
2006-04-05 09:38:00,1.99885,1.99916,1.99716,1.99902,11000000.0
2006-04-05 09:39:00,1.99874,1.9991,1.99874,1.99908,7000000.0
2006-04-05 09:40:00,1.99971,1.99988,1.99971,1.99974,9000000.0
2006-04-05 09:41:00,2.00012,2.00012,1.99983,1.99983,8000000.0
2006-04-05 09:42:00,2.00038,2.00066,2.00038,2.00057,10000000.0
2006-04-05 09:43:00,2.00099,2.00144,2.00095,2.00144,11000000.0
2006-04-05 09:44:00,2.00152,2.00161,2.00143,2.00147,8000000.0
2006-04-05 09:45:00,2.00145,2.00199,2.00145,2.00199,7000000.0
2006-04-05 09:46:00,2.00177,2.00177,2.00035,2.00035,11000000.0
2006-04-05 09:47:00,2.00054,2.00095,2.00045,2.00095,9000000.0
2006-04-05 09:48:00,2.00041,2.00043,2.00018,2.0004,7000000.0
2006-04-05 09:49:00,2.00027,2.00059,2.00027,2.00059,11000000.0
2006-04-05 09:50:00,2.00058,2.00058,2.00046,2.00049,8000000.0
2006-04-05 09:51:00,2.00055,2.00075,2.00055,2.00074,8000000.0
2006-04-05 09:52:00,2.00089,2.00168,2.00089,2.00168,8000000.0
2006-04-05 09:53:00,2.00184,2.00195,2.00156,2.00156,10000000.0
2006-04-05 09:54:00,2.00132,2.00175,2.00132,2.00164,8000000.0
2006-04-05 09:55:00,2.00252,2.00263,2.00252,2.00262,8000000.0
2006-04-05 09:56:00,2.00238,2.00262,2.00238,2.00243,10000000.0
2006-04-05 09:57:00,2.00161,2.00162,2.00117,2.00117,8000000.0
2006-04-05 09:58:00,2.00091,2.00203,2.00091,2.00203,8000000.0
2006-04-05 09:59:00,2.00181,2.00236,2.00172,2.00212,10000000.0
2006-04-05 10:00:00,2.00204,2.00222,2.00202,2.00221,10000000.0
2006-04-05 10:01:00,2.00256,2.00256,2.00231,2.00244,10000000.0
2006-04-05 10:02:00,2.00273,2.00289,2.00267,2.00287,10000000.0
2006-04-05 10:03:00,2.00297,2.00323,2.00297,2.00323,7000000.0
2006-04-05 10:04:00,2.00324,2.00327,2.00304,2.00321,7000000.0
2006-04-05 10:05:00,2.00372,2.00427,2.00372,2.0038,11000000.0
2006-04-05 10:06:00,2.00376,2.00385,2.00372,2.00385,7000000.0
2006-04-05 10:07:00,2.00358,2.00381,2.00324,2.00381,7000000.0
2006-04-05 10:08:00,2.00422,2.0046,2.00422,2.00444,7000000.0
2006-04-05 10:09:00,2.00447,2.00536,2.00447,2.00536,7000000.0
2006-04-05 10:10:00,2.00599,2.00637,2.00599,2.00633,7000000.0
2006-04-05 10:11:00,2.00658,2.00669,2.00651,2.00651,7000000.0
2006-04-05 10:12:00,2.00612,2.00612,2.00562,2.00576,8000000.0
2006-04-05 10:13:00,2.00578,2.00623,2.00578,2.00623,8000000.0
2006-04-05 10:14:00,2.00642,2.00642,2.00616,2.00616,7000000.0
2006-04-05 10:15:00,2.00611,2.00618,2.00573,2.00618,10000000.0
2006-04-05 10:16:00,2.00621,2.00651,2.00611,2.00651,7000000.0
2006-04-05 10:17:00,2.0066,2.0066,2.00631,2.00643,11000000.0
2006-04-05 10:18:00,2.00633,2.00647,2.00619,2.00619,8000000.0
2006-04-05 10:19:00,2.00625,2.00625,2.00586,2.00586,9000000.0
2006-04-05 10:20:00,2.00587,2.0061,2.00583,2.0061,7000000.0
2006-04-05 10:21:00,2.00618,2.00631,2.00615,2.00631,8000000.0
2006-04-05 10:22:00,2.00627,2.00645,2.00621,2.00645,7000000.0
2006-04-05 10:23:00,2.00694,2.00769,2.00694,2.00769,7000000.0
2006-04-05 10:24:00,2.00775,2.00857,2.00775,2.00857,7000000.0
2006-04-05 10:25:00,2.0087,2.00882,2.00844,2.00882,9000000.0
2006-04-05 10:26:00,2.00904,2.00904,2.00866,2.00866,11000000.0
2006-04-05 10:27:00,2.00827,2.00856,2.00787,2.00798,8000000.0
2006-04-05 10:28:00,2.00765,2.0079,2.0076,2.0079,9000000.0
2006-04-05 10:29:00,2.00746,2.00752,2.00706,2.00752,8000000.0
2006-04-05 10:30:00,2.00751,2.00903,2.00751,2.00903,8000000.0
2006-04-05 10:31:00,2.01021,2.01029,2.0099,2.00997,7000000.0
2006-04-05 10:32:00,2.00961,2.00961,2.00927,2.00927,9000000.0
2006-04-05 10:33:00,2.00859,2.00859,2.0079,2.0079,7000000.0
2006-04-05 10:34:00,2.00774,2.00789,2.00772,2.00782,7000000.0
2006-04-05 10:35:00,2.00792,2.00797,2.00784,2.00797,7000000.0
2006-04-05 10:36:00,2.008,2.00811,2.00778,2.00785,8000000.0
2006-04-05 10:37:00,2.00748,2.0077,2.00727,2.00727,8000000.0
2006-04-05 10:38:00,2.0072,2.0072,2.00691,2.00709,10000000.0
2006-04-05 10:39:00,2.00707,2.0075,2.00707,2.0075,8000000.0
2006-04-05 10:40:00,2.0076,2.00763,2.00725,2.00725,7000000.0
2006-04-05 10:41:00,2.00728,2.00757,2.00728,2.00742,9000000.0
2006-04-05 10:42:00,2.00752,2.00756,2.00719,2.00719,7000000.0
2006-04-05 10:43:00,2.00734,2.00774,2.00724,2.00774,10000000.0
2006-04-05 10:44:00,2.0081,2.0081,2.00779,2.00779,7000000.0
2006-04-05 10:45:00,2.00761,2.00813,2.00761,2.00813,8000000.0
2006-04-05 10:46:00,2.00814,2.0084,2.00814,2.0084,8000000.0
2006-04-05 10:47:00,2.00847,2.00852,2.0083,2.00836,7000000.0
2006-04-05 10:48:00,2.00825,2.00825,2.00774,2.00774,8000000.0
2006-04-05 10:49:00,2.00749,2.00749,2.0055,2.0055,9000000.0
2006-04-05 10:50:00,2.00612,2.00663,2.00612,2.00657,8000000.0
2006-04-05 10:51:00,2.0066,2.00696,2.00658,2.0069,9000000.0
2006-04-05 10:52:00,2.00655,2.00656,2.00608,2.00608,8000000.0
2006-04-05 10:53:00,2.00615,2.00615,2.00571,2.00573,9000000.0
2006-04-05 10:54:00,2.0058,2.0058,2.00527,2.00527,10000000.0
2006-04-05 10:55:00,2.00517,2.00517,2.005,2.00507,7000000.0
2006-04-05 10:56:00,2.00479,2.00525,2.00316,2.00525,7000000.0
2006-04-05 10:57:00,2.00541,2.00585,2.00539,2.00539,8000000.0
2006-04-05 10:58:00,2.00568,2.00583,2.00566,2.00568,7000000.0
2006-04-05 10:59:00,2.00547,2.00569,2.00547,2.00556,11000000.0
2006-04-05 11:00:00,2.00553,2.00611,2.0045,2.0045,7000000.0
2006-04-05 11:01:00,2.00587,2.00618,2.00587,2.00607,8000000.0
2006-04-05 11:02:00,2.00604,2.00604,2.0054,2.0054,7000000.0
2006-04-05 11:03:00,2.00506,2.00517,2.00497,2.00501,11000000.0
2006-04-05 11:04:00,2.00502,2.00523,2.00495,2.00495,11000000.0
2006-04-05 11:05:00,2.00499,2.00499,2.0044,2.00453,7000000.0
2006-04-05 11:06:00,2.00454,2.00461,2.00438,2.00438,8000000.0
2006-04-05 11:07:00,2.00435,2.00445,2.00424,2.00433,7000000.0
2006-04-05 11:08:00,2.00434,2.00445,2.00413,2.00416,9000000.0
2006-04-05 11:09:00,2.00423,2.0043,2.00414,2.00422,8000000.0
2006-04-05 11:10:00,2.00454,2.00454,2.00422,2.00445,8000000.0
2006-04-05 11:11:00,2.00447,2.00447,2.0041,2.00416,10000000.0
2006-04-05 11:12:00,2.00432,2.00448,2.00432,2.00434,7000000.0
2006-04-05 11:13:00,2.00416,2.00427,2.00386,2.00407,11000000.0
2006-04-05 11:14:00,2.00401,2.00403,2.00386,2.00387,11000000.0
2006-04-05 11:15:00,2.0038,2.0039,2.00376,2.00379,7000000.0
2006-04-05 11:16:00,2.00409,2.00414,2.00374,2.00374,7000000.0
2006-04-05 11:17:00,2.00355,2.00355,2.00334,2.00348,7000000.0
2006-04-05 11:18:00,2.00346,2.00404,2.00346,2.00401,10000000.0
2006-04-05 11:19:00,2.00383,2.00419,2.00383,2.00407,11000000.0
2006-04-05 11:20:00,2.00402,2.00492,2.00402,2.00492,8000000.0
2006-04-05 11:21:00,2.00497,2.00497,2.00469,2.00472,7000000.0
2006-04-05 11:22:00,2.00461,2.00465,2.00442,2.00465,8000000.0
2006-04-05 11:23:00,2.00465,2.00468,2.00454,2.00463,8000000.0
2006-04-05 11:24:00,2.00452,2.00452,2.00433,2.00439,7000000.0
2006-04-05 11:25:00,2.00441,2.00441,2.00426,2.00426,8000000.0
2006-04-05 11:26:00,2.00418,2.00428,2.00412,2.00417,11000000.0
2006-04-05 11:27:00,2.00437,2.00437,2.00424,2.00433,8000000.0
2006-04-05 11:28:00,2.00437,2.00443,2.00419,2.00427,7000000.0
2006-04-05 11:29:00,2.00438,2.00443,2.00413,2.00413,8000000.0
2006-04-05 11:30:00,2.00404,2.00421,2.00404,2.0042,7000000.0
2006-04-05 11:31:00,2.00411,2.00412,2.00398,2.00399,11000000.0
2006-04-05 11:32:00,2.0041,2.00438,2.0041,2.00438,11000000.0
2006-04-05 11:33:00,2.00447,2.00456,2.00435,2.00456,7000000.0
2006-04-05 11:34:00,2.00428,2.00431,2.00402,2.00431,7000000.0
2006-04-05 11:35:00,2.00402,2.00402,2.00359,2.00359,10000000.0
2006-04-05 11:36:00,2.00378,2.00381,2.00364,2.00364,8000000.0
2006-04-05 11:37:00,2.00327,2.00453,2.00327,2.00453,8000000.0
2006-04-05 11:38:00,2.00493,2.00494,2.00457,2.00459,9000000.0
2006-04-05 11:39:00,2.00471,2.00508,2.00461,2.00461,9000000.0
2006-04-05 11:40:00,2.00459,2.00489,2.00437,2.00489,11000000.0
2006-04-05 11:41:00,2.00493,2.00493,2.00451,2.00483,11000000.0
2006-04-05 11:42:00,2.00466,2.00466,2.0036,2.0036,11000000.0
2006-04-05 11:43:00,2.00297,2.00297,2.00258,2.00258,7000000.0
2006-04-05 11:44:00,2.00335,2.00361,2.0033,2.00361,7000000.0
2006-04-05 11:45:00,2.0033,2.00386,2.0033,2.00372,11000000.0
2006-04-05 11:46:00,2.00362,2.00392,2.00362,2.00377,7000000.0
2006-04-05 11:47:00,2.00383,2.00407,2.00383,2.00397,9000000.0
2006-04-05 11:49:00,2.00386,2.00398,2.00385,2.00397,7000000.0
2006-04-05 11:50:00,2.00408,2.0042,2.00405,2.0041,7000000.0
2006-04-05 11:51:00,2.00416,2.00416,2.00378,2.0041,8000000.0
2006-04-05 11:52:00,2.00414,2.00433,2.00411,2.00432,10000000.0
2006-04-05 11:53:00,2.00449,2.00489,2.00449,2.00472,10000000.0
2006-04-05 11:54:00,2.0048,2.00512,2.0048,2.00501,9000000.0
2006-04-05 11:55:00,2.0055,2.00579,2.0055,2.00579,8000000.0
2006-04-05 11:56:00,2.00634,2.0072,2.00634,2.0072,11000000.0
2006-04-05 11:57:00,2.00692,2.00692,2.00595,2.00598,8000000.0
2006-04-05 11:58:00,2.00584,2.00584,2.00549,2.00553,9000000.0
2006-04-05 11:59:00,2.00563,2.00582,2.00563,2.00582,7000000.0
2006-04-05 12:00:00,2.00589,2.00589,2.0054,2.0054,7000000.0
2006-04-05 12:01:00,2.00499,2.00499,2.00475,2.00483,10000000.0
2006-04-05 12:02:00,2.00491,2.00503,2.00476,2.00503,10000000.0
2006-04-05 12:03:00,2.00506,2.00524,2.0048,2.0049,7000000.0
2006-04-05 12:04:00,2.00544,2.00544,2.00519,2.00521,9000000.0
2006-04-05 12:05:00,2.00528,2.00561,2.00475,2.00475,11000000.0
2006-04-05 12:06:00,2.00427,2.00427,2.00323,2.00323,7000000.0
2006-04-05 12:08:00,2.00336,2.00355,2.00312,2.00355,9000000.0
2006-04-05 12:09:00,2.00357,2.00357,2.00292,2.00292,8000000.0
2006-04-05 12:10:00,2.00305,2.00305,2.00237,2.00237,8000000.0
2006-04-05 12:11:00,2.00213,2.00246,2.00213,2.00224,7000000.0
2006-04-05 12:12:00,2.00225,2.00225,2.00207,2.00207,7000000.0
2006-04-05 12:13:00,2.00253,2.00291,2.0024,2.00257,10000000.0
2006-04-05 12:14:00,2.00255,2.00255,2.00201,2.00201,8000000.0
2006-04-05 12:15:00,2.00182,2.0021,2.00181,2.0021,8000000.0
2006-04-05 12:16:00,2.00166,2.00222,2.00166,2.00221,8000000.0
2006-04-05 12:17:00,2.00196,2.00216,2.00172,2.00216,8000000.0
2006-04-05 12:18:00,2.00237,2.00302,2.00237,2.00255,11000000.0
2006-04-05 12:19:00,2.00268,2.00296,2.00268,2.00293,9000000.0
2006-04-05 12:20:00,2.00288,2.00316,2.00272,2.00316,10000000.0
2006-04-05 12:21:00,2.00303,2.00303,2.00111,2.00111,7000000.0
2006-04-05 12:22:00,2.00279,2.00296,2.0027,2.00296,8000000.0
2006-04-05 12:23:00,2.00283,2.00283,2.00231,2.00231,7000000.0
2006-04-05 12:24:00,2.00239,2.00248,2.00239,2.00244,7000000.0
2006-04-05 12:25:00,2.00257,2.00266,2.00246,2.00259,9000000.0
2006-04-05 12:26:00,2.00263,2.00326,2.00263,2.00326,8000000.0
2006-04-05 12:27:00,2.00343,2.00356,2.00334,2.00342,10000000.0
2006-04-05 12:28:00,2.00338,2.00338,2.00315,2.00326,9000000.0
2006-04-05 12:29:00,2.00312,2.00319,2.003,2.00312,9000000.0
2006-04-05 12:30:00,2.00312,2.00312,2.0028,2.00284,7000000.0
2006-04-05 12:32:00,2.00283,2.00288,2.0027,2.0027,7000000.0
2006-04-05 12:33:00,2.00283,2.00303,2.00281,2.00281,7000000.0
2006-04-05 12:34:00,2.00272,2.00292,2.00266,2.00292,7000000.0
2006-04-05 12:35:00,2.00292,2.00292,2.00284,2.00284,8000000.0
2006-04-05 12:36:00,2.00254,2.00254,2.00223,2.0024,8000000.0
2006-04-05 12:37:00,2.00231,2.00267,2.00231,2.00267,9000000.0
2006-04-05 12:38:00,2.00266,2.00304,2.00266,2.00304,8000000.0
2006-04-05 12:39:00,2.00315,2.00346,2.00315,2.00336,9000000.0
2006-04-05 12:40:00,2.00328,2.0035,2.00328,2.00338,7000000.0
2006-04-05 12:41:00,2.0033,2.0034,2.00328,2.00334,8000000.0
2006-04-05 12:42:00,2.00349,2.00368,2.00349,2.00368,9000000.0
2006-04-05 12:43:00,2.0037,2.00391,2.00368,2.00377,9000000.0
2006-04-05 12:44:00,2.00413,2.00435,2.00412,2.00427,8000000.0
2006-04-05 12:45:00,2.00401,2.00413,2.00375,2.0041,10000000.0
2006-04-05 12:46:00,2.00441,2.00441,2.00392,2.00392,9000000.0
2006-04-05 12:48:00,2.00409,2.00451,2.00409,2.00439,11000000.0
2006-04-05 12:49:00,2.00443,2.00443,2.00398,2.00398,7000000.0
2006-04-05 12:50:00,2.0041,2.00422,2.00396,2.00404,7000000.0
2006-04-05 12:51:00,2.00439,2.00441,2.00425,2.00428,8000000.0
2006-04-05 12:52:00,2.00438,2.00446,2.00412,2.00437,11000000.0
2006-04-05 12:53:00,2.00424,2.00424,2.00392,2.00392,8000000.0
2006-04-05 12:54:00,2.00388,2.00391,2.00377,2.00382,7000000.0
2006-04-05 12:55:00,2.00376,2.00376,2.00318,2.00318,8000000.0
2006-04-05 12:56:00,2.00289,2.00293,2.0027,2.00288,7000000.0
2006-04-05 12:57:00,2.00264,2.00264,2.00223,2.00231,7000000.0
2006-04-05 12:59:00,2.00217,2.00218,2.00203,2.00214,7000000.0
2006-04-05 13:00:00,2.0021,2.00216,2.00185,2.00185,8000000.0
2006-04-05 13:02:00,2.00175,2.00181,2.00163,2.00181,7000000.0
2006-04-05 13:03:00,2.0016,2.0016,2.00066,2.00066,8000000.0
2006-04-05 13:04:00,2.0004,2.00082,2.00035,2.00082,7000000.0
2006-04-05 13:05:00,2.00103,2.00106,2.00088,2.00104,8000000.0
2006-04-05 13:06:00,2.00145,2.00157,2.00135,2.00157,7000000.0
2006-04-05 13:07:00,2.00165,2.00185,2.00165,2.00185,7000000.0
2006-04-05 13:08:00,2.0019,2.0019,2.00162,2.00166,10000000.0
2006-04-05 13:09:00,2.00149,2.00149,2.00101,2.00133,7000000.0
2006-04-05 13:10:00,2.00135,2.00136,2.00108,2.00108,9000000.0
2006-04-05 13:11:00,2.00112,2.00112,2.00073,2.00085,8000000.0
2006-04-05 13:12:00,2.0006,2.00063,2.00025,2.00055,8000000.0
2006-04-05 13:13:00,2.00065,2.00077,2.00051,2.00077,9000000.0
2006-04-05 13:14:00,2.00085,2.00104,2.00078,2.00104,7000000.0
2006-04-05 13:15:00,2.00111,2.00123,2.00103,2.00123,8000000.0
2006-04-05 13:16:00,2.00121,2.00121,2.00098,2.001,8000000.0
2006-04-05 13:17:00,2.00096,2.00096,2.0006,2.00073,9000000.0
2006-04-05 13:18:00,2.00079,2.00079,2.00032,2.00032,10000000.0
2006-04-05 13:19:00,2.00021,2.00042,2.00007,2.00042,8000000.0
2006-04-05 13:20:00,2.00075,2.001,2.00075,2.00085,8000000.0
2006-04-05 13:21:00,2.00044,2.00058,2.00044,2.00052,7000000.0
2006-04-05 13:22:00,1.9999,2.00011,1.99974,2.00011,11000000.0
2006-04-05 13:23:00,1.99997,2.00014,1.99992,2.00014,8000000.0
2006-04-05 13:24:00,2.00019,2.00019,1.99976,1.99976,7000000.0
2006-04-05 13:25:00,1.99958,1.99964,1.9993,1.99964,11000000.0
2006-04-05 13:26:00,1.99971,1.99971,1.9992,1.9992,10000000.0
2006-04-05 13:27:00,1.99939,1.9998,1.99939,1.9998,8000000.0
2006-04-05 13:28:00,1.99963,1.99963,1.99808,1.99808,21000000.0
2006-04-05 13:29:00,1.99703,1.99814,1.99703,1.99801,17000000.0
2006-04-05 13:30:00,1.99856,1.99878,1.99856,1.99878,7000000.0
2006-04-05 13:31:00,1.99876,1.99876,1.99852,1.99852,9000000.0
2006-04-05 13:32:00,1.99856,1.99955,1.99856,1.99955,14000000.0
2006-04-05 13:33:00,2.00014,2.00037,2.00014,2.0003,14000000.0
2006-04-05 13:34:00,2.0007,2.00079,2.0007,2.00077,31000000.0
2006-04-05 13:35:00,2.00085,2.00155,2.00085,2.00155,17000000.0
2006-04-05 13:36:00,2.00167,2.00209,2.00167,2.00208,24000000.0
2006-04-05 13:37:00,2.00173,2.00173,2.00133,2.00149,10000000.0
2006-04-05 13:38:00,2.00142,2.0017,2.00121,2.00121,18000000.0
2006-04-05 13:39:00,2.00148,2.00148,2.00136,2.00139,15000000.0
2006-04-05 13:40:00,2.00152,2.00224,2.00152,2.00224,29000000.0
2006-04-05 13:41:00,2.00213,2.00213,2.00123,2.00123,13000000.0
2006-04-05 13:42:00,2.0014,2.00216,2.0014,2.00216,3000000.0
2006-04-05 13:43:00,2.00248,2.00248,2.00224,2.00226,10000000.0
2006-04-05 13:44:00,2.00224,2.00253,2.00213,2.00245,26000000.0
2006-04-05 13:45:00,2.00238,2.0027,2.00238,2.0027,22000000.0
2006-04-05 13:46:00,2.00306,2.00358,2.00304,2.00357,19000000.0
2006-04-05 13:47:00,2.00332,2.00335,2.00316,2.00335,17000000.0
2006-04-05 13:48:00,2.0035,2.0037,2.0035,2.00354,22000000.0
2006-04-05 13:49:00,2.00344,2.0035,2.00344,2.00348,24000000.0
2006-04-05 13:50:00,2.00321,2.00327,2.00319,2.00327,15000000.0
2006-04-05 13:51:00,2.00347,2.00362,2.00347,2.00362,22000000.0
2006-04-05 13:52:00,2.00367,2.00372,2.00348,2.00348,32000000.0
2006-04-05 13:53:00,2.00294,2.00307,2.00262,2.00264,28000000.0
2006-04-05 13:54:00,2.00187,2.0019,2.00169,2.0019,31000000.0
2006-04-05 13:55:00,2.00201,2.0022,2.00201,2.00219,20000000.0
2006-04-05 13:56:00,2.00233,2.00257,2.00233,2.00245,24000000.0
2006-04-05 13:57:00,2.00252,2.00285,2.00252,2.00285,34000000.0
2006-04-05 13:58:00,2.00278,2.0028,2.00257,2.00257,16000000.0
2006-04-05 13:59:00,2.00251,2.00251,2.00228,2.00248,30000000.0
2006-04-05 14:00:00,2.00232,2.0024,2.00225,2.00225,39000000.0
2006-04-05 14:01:00,2.00234,2.00234,2.00224,2.00234,30000000.0
2006-04-05 14:02:00,2.00223,2.00223,2.00168,2.00168,19000000.0
2006-04-05 14:04:00,2.00199,2.00225,2.00199,2.00225,33000000.0
2006-04-05 14:05:00,2.00229,2.00255,2.00225,2.00255,28000000.0
2006-04-05 14:06:00,2.00205,2.00205,2.00083,2.00083,31000000.0
2006-04-05 14:07:00,2.00071,2.00106,2.00071,2.00095,31000000.0
2006-04-05 14:08:00,2.00115,2.00198,2.00115,2.00172,27000000.0
2006-04-05 14:09:00,2.00207,2.00225,2.00176,2.00225,27000000.0
2006-04-05 14:10:00,2.00143,2.00187,2.00143,2.00187,24000000.0
2006-04-05 14:11:00,2.00262,2.00262,2.00129,2.00129,21000000.0
2006-04-05 14:12:00,2.00094,2.00111,2.00094,2.00096,22000000.0
2006-04-05 14:13:00,2.00101,2.00101,2.00084,2.0009,13000000.0
2006-04-05 14:14:00,2.00138,2.00176,2.00076,2.00076,21000000.0
2006-04-05 14:15:00,2.00069,2.00093,2.00056,2.00078,25000000.0
2006-04-05 14:16:00,2.00066,2.00066,1.99909,1.99909,26000000.0
2006-04-05 14:17:00,1.99956,1.99991,1.99926,1.99933,32000000.0
2006-04-05 14:18:00,1.99968,1.99968,1.99928,1.99928,27000000.0
2006-04-05 14:19:00,1.99865,1.99865,1.99794,1.99844,35000000.0
2006-04-05 14:20:00,1.99858,1.99858,1.99807,1.99807,32000000.0
2006-04-05 14:21:00,1.99754,1.99891,1.99737,1.99891,39000000.0
2006-04-05 14:22:00,1.99911,1.99913,1.99893,1.99901,22000000.0
2006-04-05 14:23:00,1.99898,1.99959,1.99898,1.99929,40000000.0
2006-04-05 14:24:00,1.99936,1.99946,1.99903,1.99903,10000000.0
2006-04-05 14:25:00,1.99894,1.99956,1.9989,1.99919,35000000.0
2006-04-05 14:26:00,1.99928,1.99942,1.99912,1.99942,18000000.0
2006-04-05 14:27:00,1.9995,1.99972,1.99948,1.99972,28000000.0
2006-04-05 14:28:00,2.00001,2.00001,1.99971,1.9998,21000000.0
2006-04-05 14:29:00,1.99945,2.00005,1.99945,2.00005,16000000.0
2006-04-05 14:30:00,2.00016,2.00058,2.00016,2.00058,25000000.0
2006-04-05 14:31:00,2.00066,2.00084,2.00052,2.00057,26000000.0
2006-04-05 14:32:00,2.00067,2.00113,2.00067,2.00113,32000000.0
2006-04-05 14:33:00,2.00086,2.00086,2.0007,2.00084,20000000.0
2006-04-05 14:34:00,2.00124,2.00157,2.00093,2.00093,25000000.0
2006-04-05 14:35:00,2.00072,2.00072,1.99985,2.00011,23000000.0
2006-04-05 14:36:00,2.00085,2.00119,2.00064,2.00119,11000000.0
2006-04-05 14:37:00,2.00178,2.00181,2.00157,2.00177,41000000.0
2006-04-05 14:38:00,2.00118,2.00118,1.9998,1.9998,54000000.0
2006-04-05 14:39:00,2.00006,2.00047,2.0,2.00011,36000000.0
2006-04-05 14:40:00,2.00022,2.00045,2.00015,2.00045,36000000.0
2006-04-05 14:41:00,2.00047,2.00059,2.00012,2.00012,41000000.0
2006-04-05 14:42:00,2.00022,2.00087,2.00022,2.00082,19000000.0
2006-04-05 14:43:00,2.00062,2.00062,1.99993,1.99993,20000000.0
2006-04-05 14:44:00,1.99977,2.00026,1.99977,2.00026,25000000.0
2006-04-05 14:45:00,2.00028,2.00057,2.00028,2.00057,33000000.0
2006-04-05 14:46:00,2.00057,2.00086,2.00057,2.00075,11000000.0
2006-04-05 14:47:00,2.00055,2.00055,2.00022,2.00022,7000000.0
2006-04-05 14:48:00,2.00027,2.00068,2.00021,2.00052,21000000.0
2006-04-05 14:49:00,2.00071,2.0012,2.00071,2.00104,32000000.0
2006-04-05 14:50:00,2.00125,2.00125,2.0009,2.0009,33000000.0
2006-04-05 14:51:00,2.00081,2.00081,2.00063,2.00067,37000000.0
2006-04-05 14:52:00,2.00064,2.00064,2.00014,2.00014,17000000.0
2006-04-05 14:53:00,1.99988,2.0003,1.99988,2.0003,22000000.0
2006-04-05 14:54:00,2.00038,2.00044,2.0002,2.00031,17000000.0
2006-04-05 14:55:00,2.00027,2.00041,2.00027,2.00041,7000000.0
2006-04-05 14:56:00,2.00056,2.00126,2.00056,2.00069,21000000.0
2006-04-05 14:57:00,2.00073,2.00076,2.00064,2.00074,12000000.0
2006-04-05 14:58:00,2.00041,2.00073,2.00041,2.00055,31000000.0
2006-04-05 14:59:00,2.00064,2.00073,2.0006,2.00073,20000000.0
2006-04-05 15:00:00,2.00071,2.00087,2.00063,2.00065,32000000.0
2006-04-05 15:01:00,2.00048,2.00048,1.99996,2.00009,14000000.0
2006-04-05 15:02:00,2.00037,2.00056,1.99991,1.99991,26000000.0
2006-04-05 15:03:00,1.99994,2.00021,1.99962,1.99962,30000000.0
2006-04-05 15:04:00,1.99938,1.99938,1.99887,1.99887,29000000.0
2006-04-05 15:05:00,1.99892,1.99946,1.99892,1.99946,28000000.0
2006-04-05 15:06:00,1.99945,1.99955,1.99924,1.99924,16000000.0
2006-04-05 15:07:00,1.9987,1.9987,1.99833,1.99861,26000000.0
2006-04-05 15:08:00,1.99869,1.99869,1.99832,1.99866,25000000.0
2006-04-05 15:09:00,1.99885,1.99953,1.99885,1.99935,34000000.0
2006-04-05 15:10:00,1.99877,1.99891,1.99824,1.99886,36000000.0
2006-04-05 15:11:00,1.9987,1.99942,1.9987,1.9994,27000000.0
2006-04-05 15:12:00,1.99945,1.99971,1.99934,1.99971,26000000.0
2006-04-05 15:13:00,1.99945,1.99985,1.99945,1.99951,41000000.0
2006-04-05 15:14:00,1.99952,1.99952,1.99904,1.99904,30000000.0
2006-04-05 15:15:00,1.99925,1.99944,1.99916,1.99925,21000000.0
2006-04-05 15:16:00,1.99923,1.99967,1.99923,1.99967,9000000.0
2006-04-05 15:17:00,1.99962,1.99962,1.99935,1.99948,26000000.0
2006-04-05 15:18:00,1.99918,1.99949,1.99918,1.99949,10000000.0
2006-04-05 15:19:00,1.99957,1.99957,1.99927,1.99927,16000000.0
2006-04-05 15:20:00,1.99906,1.99906,1.99862,1.99862,20000000.0
2006-04-05 15:21:00,1.99867,1.99938,1.99867,1.99938,12000000.0
2006-04-05 15:22:00,1.99985,2.00005,1.99985,2.00005,22000000.0
2006-04-05 15:23:00,2.00041,2.00058,2.00019,2.00058,36000000.0
2006-04-05 15:24:00,2.00068,2.00068,2.00009,2.00009,8000000.0
2006-04-05 15:25:00,2.00016,2.00031,2.00016,2.00031,14000000.0
2006-04-05 15:26:00,2.00046,2.00065,2.00038,2.00065,40000000.0
2006-04-05 15:27:00,2.00062,2.00062,2.0004,2.00047,32000000.0
2006-04-05 15:28:00,2.00014,2.00014,1.99909,1.99909,55000000.0
2006-04-05 15:29:00,1.99922,2.0,1.99786,2.0,47000000.0
2006-04-05 15:30:00,1.99863,2.00055,1.99862,2.00055,71000000.0
2006-04-05 15:31:00,2.00026,2.00026,1.99983,2.00012,58000000.0
2006-04-05 15:32:00,2.00032,2.00032,1.99958,1.99958,25000000.0
2006-04-05 15:33:00,1.99957,1.99996,1.99952,1.99996,32000000.0
2006-04-05 15:34:00,2.00029,2.00029,1.99993,2.00029,22000000.0
2006-04-05 15:35:00,1.99975,1.99975,1.9993,1.99958,30000000.0
2006-04-05 15:36:00,1.99948,1.99948,1.99863,1.99868,23000000.0
2006-04-05 15:37:00,1.99905,1.9991,1.99895,1.9991,24000000.0
2006-04-05 15:38:00,1.99941,1.99956,1.99922,1.99956,61000000.0
2006-04-05 15:39:00,1.99926,1.99958,1.99912,1.99956,40000000.0
2006-04-05 15:40:00,1.99952,1.99983,1.99938,1.99938,37000000.0
2006-04-05 15:41:00,1.999,1.999,1.99861,1.99861,43000000.0
2006-04-05 15:42:00,1.99892,1.99931,1.99892,1.99897,41000000.0
2006-04-05 15:43:00,1.99879,1.99927,1.99879,1.99927,30000000.0
2006-04-05 15:44:00,1.99984,1.99984,1.99875,1.99875,29000000.0
2006-04-05 15:45:00,1.99863,1.99941,1.99863,1.99941,36000000.0
2006-04-05 15:46:00,1.99934,1.99934,1.99891,1.99902,24000000.0
2006-04-05 15:47:00,1.99887,1.99887,1.99843,1.99846,31000000.0
2006-04-05 15:48:00,1.99856,1.99857,1.99827,1.99831,33000000.0
2006-04-05 15:49:00,1.9985,1.99932,1.99849,1.99913,25000000.0
2006-04-05 15:50:00,1.99875,1.99875,1.99855,1.99861,11000000.0
2006-04-05 15:51:00,1.99863,1.9993,1.99838,1.9993,37000000.0
2006-04-05 15:52:00,1.99963,1.99963,1.99897,1.9991,23000000.0
2006-04-05 15:53:00,1.99875,1.99911,1.99875,1.99905,15000000.0
2006-04-05 15:54:00,1.99911,1.99918,1.99891,1.99891,26000000.0
2006-04-05 15:55:00,1.99882,1.99882,1.99838,1.99838,33000000.0
2006-04-05 15:56:00,1.99848,1.99873,1.99833,1.99833,6000000.0
2006-04-05 15:57:00,1.99806,1.99821,1.99783,1.998,34000000.0
2006-04-05 15:58:00,1.99848,1.99864,1.99812,1.99812,24000000.0
2006-04-05 15:59:00,1.99855,1.9989,1.99852,1.9989,23000000.0
2006-04-05 16:00:00,1.99875,1.99953,1.99873,1.99946,51000000.0
2006-04-05 16:01:00,1.99939,1.99939,1.99891,1.99936,31000000.0
2006-04-05 16:02:00,1.99948,1.9998,1.99936,1.9998,29000000.0
2006-04-05 16:03:00,1.99992,1.99999,1.99918,1.99921,51000000.0
2006-04-05 16:04:00,1.99911,1.99915,1.99826,1.99915,38000000.0
2006-04-05 16:05:00,1.99867,1.9988,1.99781,1.99781,37000000.0
2006-04-05 16:06:00,1.99845,1.99924,1.99845,1.99848,33000000.0
2006-04-05 16:07:00,1.9986,1.99877,1.99841,1.99877,37000000.0
2006-04-05 16:08:00,1.99881,1.99902,1.99875,1.99888,37000000.0
2006-04-05 16:09:00,1.99887,1.99909,1.99876,1.99879,44000000.0
2006-04-05 16:10:00,1.999,1.999,1.99844,1.99853,41000000.0
2006-04-05 16:11:00,1.99841,1.9987,1.99838,1.99851,27000000.0
2006-04-05 16:12:00,1.99872,1.99903,1.99861,1.99878,22000000.0
2006-04-05 16:13:00,1.99853,1.99867,1.99844,1.99864,38000000.0
2006-04-05 16:14:00,1.99884,1.99925,1.99884,1.99923,41000000.0
2006-04-05 16:15:00,1.99921,1.99921,1.99896,1.99896,42000000.0
2006-04-05 16:16:00,1.99899,1.9995,1.99899,1.9995,45000000.0
2006-04-05 16:17:00,1.99976,1.99984,1.99967,1.99974,22000000.0
2006-04-05 16:18:00,1.99955,1.99961,1.99921,1.99921,49000000.0
2006-04-05 16:19:00,1.9993,1.99957,1.9993,1.99931,27000000.0
2006-04-05 16:20:00,1.9993,1.99963,1.9993,1.99935,52000000.0
2006-04-05 16:21:00,1.99912,1.99913,1.99875,1.99913,37000000.0
2006-04-05 16:22:00,1.9992,1.99925,1.99855,1.99855,50000000.0
2006-04-05 16:23:00,1.99823,1.99945,1.99811,1.99917,48000000.0
2006-04-05 16:24:00,1.99894,1.9994,1.99875,1.99935,44000000.0
2006-04-05 16:25:00,1.99885,1.99893,1.99863,1.99893,28000000.0
2006-04-05 16:26:00,1.9987,1.99902,1.99849,1.99849,41000000.0
2006-04-05 16:27:00,1.9983,1.99849,1.9981,1.9981,46000000.0
2006-04-05 16:28:00,1.99773,1.99789,1.9976,1.99768,34000000.0
2006-04-05 16:29:00,1.99757,1.99757,1.99709,1.99723,24000000.0
2006-04-05 16:30:00,1.99715,1.99734,1.99692,1.99692,43000000.0
2006-04-05 16:31:00,1.99686,1.99714,1.99682,1.99701,36000000.0
2006-04-05 16:32:00,1.99717,1.9973,1.99649,1.99649,34000000.0
2006-04-05 16:33:00,1.99652,1.99689,1.99634,1.99689,41000000.0
2006-04-05 16:34:00,1.99713,1.99754,1.99713,1.99745,29000000.0
2006-04-05 16:35:00,1.99767,1.99767,1.99724,1.99728,53000000.0
2006-04-05 16:36:00,1.99694,1.99775,1.99694,1.99775,43000000.0
2006-04-05 16:37:00,1.99743,1.99743,1.99688,1.9972,56000000.0
2006-04-05 16:38:00,1.99711,1.99768,1.99711,1.99742,34000000.0
2006-04-05 16:39:00,1.99721,1.99735,1.99638,1.99638,43000000.0
2006-04-05 16:40:00,1.99623,1.99623,1.99568,1.99587,63000000.0
2006-04-05 16:41:00,1.99582,1.99582,1.99516,1.99562,44000000.0
2006-04-05 16:42:00,1.99608,1.99618,1.99592,1.99592,57000000.0
2006-04-05 16:43:00,1.99544,1.9955,1.99523,1.99523,20000000.0
2006-04-05 16:44:00,1.99548,1.99548,1.9951,1.99514,34000000.0
2006-04-05 16:45:00,1.99534,1.99611,1.99534,1.99611,41000000.0
2006-04-05 16:46:00,1.99645,1.99654,1.99636,1.99637,59000000.0
2006-04-05 16:47:00,1.99651,1.99787,1.99651,1.99787,55000000.0
2006-04-05 16:48:00,1.99819,1.99845,1.99816,1.99845,46000000.0
2006-04-05 16:49:00,1.99809,1.99857,1.99809,1.99832,35000000.0
2006-04-05 16:50:00,1.99811,1.99825,1.99749,1.99825,45000000.0
2006-04-05 16:51:00,1.99857,1.99857,1.9983,1.9983,30000000.0
2006-04-05 16:52:00,1.99823,1.99823,1.99688,1.99688,30000000.0
2006-04-05 16:53:00,1.99684,1.99703,1.99682,1.99703,19000000.0
2006-04-05 16:54:00,1.99712,1.99715,1.99703,1.99705,18000000.0
2006-04-05 16:55:00,1.9971,1.9971,1.99669,1.99669,40000000.0
2006-04-05 16:56:00,1.99667,1.99683,1.99644,1.99683,37000000.0
2006-04-05 16:57:00,1.99683,1.99698,1.99683,1.99698,17000000.0
2006-04-05 16:58:00,1.99706,1.9973,1.99706,1.9973,45000000.0
2006-04-05 16:59:00,1.99773,1.99854,1.99773,1.99854,39000000.0
2006-04-05 17:00:00,1.99848,1.99848,1.99803,1.99803,47000000.0
2006-04-05 17:01:00,1.99771,1.99804,1.99771,1.99795,26000000.0
2006-04-05 17:02:00,1.99814,1.99823,1.99802,1.9981,33000000.0
2006-04-05 17:03:00,1.99815,1.99834,1.9981,1.99822,33000000.0
2006-04-05 17:04:00,1.99758,1.99784,1.9975,1.99784,37000000.0
2006-04-05 17:05:00,1.99803,1.99817,1.99801,1.99817,35000000.0
2006-04-05 17:06:00,1.99828,1.99833,1.99811,1.99824,46000000.0
2006-04-05 17:07:00,1.99801,1.99805,1.99786,1.99786,33000000.0
2006-04-05 17:08:00,1.9979,1.99804,1.99756,1.99756,45000000.0
2006-04-05 17:09:00,1.99773,1.99829,1.99773,1.99829,47000000.0
2006-04-05 17:10:00,1.99823,1.99876,1.99823,1.99876,6000000.0
2006-04-05 17:11:00,1.99932,1.99936,1.99882,1.99882,44000000.0
2006-04-05 17:12:00,1.99834,1.99954,1.99834,1.99948,23000000.0
2006-04-05 17:13:00,2.00036,2.00048,2.00008,2.00008,35000000.0
2006-04-05 17:14:00,2.00032,2.00088,2.00032,2.00088,27000000.0
2006-04-05 17:15:00,2.00097,2.00159,2.00097,2.00159,26000000.0
2006-04-05 17:16:00,2.00141,2.00151,2.00133,2.00135,27000000.0
2006-04-05 17:17:00,2.00144,2.00149,2.0012,2.00138,38000000.0
2006-04-05 17:18:00,2.001,2.00111,2.00087,2.00093,29000000.0
2006-04-05 17:19:00,2.00095,2.00095,2.00061,2.00061,19000000.0
2006-04-05 17:20:00,2.00052,2.00075,2.00052,2.00061,29000000.0
2006-04-05 17:21:00,2.00065,2.00085,2.00055,2.00055,26000000.0
2006-04-05 17:22:00,2.00065,2.00065,2.00036,2.00041,30000000.0
2006-04-05 17:23:00,2.00022,2.00046,2.00017,2.00017,32000000.0
2006-04-05 17:24:00,2.00029,2.00039,2.00016,2.00019,23000000.0
2006-04-05 17:25:00,2.00021,2.00021,1.99974,1.99985,20000000.0
2006-04-05 17:26:00,1.9998,1.99986,1.99967,1.99984,18000000.0
2006-04-05 17:27:00,1.9997,1.9997,1.99916,1.99924,44000000.0
2006-04-05 17:28:00,1.99918,1.99937,1.99918,1.99931,39000000.0
2006-04-05 17:29:00,1.99981,2.00003,1.99981,1.99989,36000000.0
2006-04-05 17:30:00,1.99959,2.00023,1.99959,2.00023,61000000.0
2006-04-05 17:31:00,2.00023,2.00041,2.0002,2.00026,62000000.0
2006-04-05 17:32:00,2.00022,2.00022,1.99995,1.99995,54000000.0
2006-04-05 17:33:00,1.99942,1.99942,1.99854,1.99872,64000000.0
2006-04-05 17:34:00,1.99871,1.99907,1.99871,1.99893,60000000.0
2006-04-05 17:35:00,1.99892,1.99917,1.99886,1.99886,43000000.0
2006-04-05 17:36:00,1.99889,1.99918,1.99889,1.99912,58000000.0
2006-04-05 17:37:00,1.99913,1.99913,1.99882,1.99882,47000000.0
2006-04-05 17:38:00,1.99874,1.99894,1.99874,1.99887,44000000.0
2006-04-05 17:39:00,1.99869,1.99869,1.99781,1.99802,41000000.0
2006-04-05 17:40:00,1.99798,1.99805,1.99797,1.99803,59000000.0
2006-04-05 17:41:00,1.99799,1.99799,1.99773,1.99783,50000000.0
2006-04-05 17:42:00,1.99771,1.99771,1.99761,1.99761,37000000.0
2006-04-05 17:43:00,1.99766,1.99809,1.99766,1.99809,33000000.0
2006-04-05 17:44:00,1.99787,1.99797,1.99781,1.99783,46000000.0
2006-04-05 17:45:00,1.99799,1.99832,1.99799,1.99828,49000000.0
2006-04-05 17:46:00,1.99818,1.99828,1.99816,1.99821,56000000.0
2006-04-05 17:47:00,1.998,1.998,1.99738,1.99738,65000000.0
2006-04-05 17:48:00,1.99744,1.9977,1.99744,1.9977,61000000.0
2006-04-05 17:49:00,1.99796,1.99876,1.99796,1.99876,72000000.0
2006-04-05 17:50:00,1.99913,1.99913,1.9987,1.9987,53000000.0
2006-04-05 17:51:00,1.99911,1.99923,1.99897,1.99897,54000000.0
2006-04-05 17:52:00,1.99847,1.99847,1.99807,1.99837,51000000.0
2006-04-05 17:53:00,1.99836,1.99836,1.9979,1.99834,42000000.0
2006-04-05 17:54:00,1.99845,1.99845,1.99793,1.99793,32000000.0
2006-04-05 17:55:00,1.99785,1.998,1.99785,1.998,32000000.0
2006-04-05 17:56:00,1.99834,1.99834,1.99812,1.99823,47000000.0
2006-04-05 17:57:00,1.9981,1.99826,1.99803,1.99808,34000000.0
2006-04-05 17:58:00,1.99802,1.99825,1.99802,1.99814,44000000.0
2006-04-05 17:59:00,1.99809,1.99813,1.99807,1.99812,39000000.0
2006-04-05 18:00:00,1.99801,1.99809,1.99792,1.99809,32000000.0
2006-04-05 18:01:00,1.9981,1.9981,1.99798,1.99798,52000000.0
2006-04-05 18:02:00,1.99795,1.99796,1.99789,1.99795,30000000.0
2006-04-05 18:03:00,1.99796,1.99801,1.99786,1.99801,38000000.0
2006-04-05 18:04:00,1.99795,1.99811,1.99789,1.99789,38000000.0
2006-04-05 18:05:00,1.99753,1.99772,1.99751,1.99751,36000000.0
2006-04-05 18:06:00,1.99749,1.99759,1.99743,1.99753,32000000.0
2006-04-05 18:07:00,1.99751,1.99789,1.99751,1.99789,38000000.0
2006-04-05 18:08:00,1.998,1.998,1.99778,1.99788,56000000.0
2006-04-05 18:09:00,1.99769,1.99833,1.99769,1.99833,34000000.0
2006-04-05 18:10:00,1.99765,1.99765,1.99721,1.99754,26000000.0
2006-04-05 18:11:00,1.998,1.9981,1.99798,1.9981,34000000.0
2006-04-05 18:12:00,1.99807,1.99818,1.99795,1.99795,24000000.0
2006-04-05 18:13:00,1.99806,1.99812,1.99798,1.99811,30000000.0
2006-04-05 18:14:00,1.99804,1.99807,1.99799,1.99801,22000000.0
2006-04-05 18:15:00,1.99764,1.99765,1.99755,1.9976,21000000.0
2006-04-05 18:16:00,1.9974,1.99762,1.99736,1.99762,66000000.0
2006-04-05 18:17:00,1.99756,1.99768,1.99751,1.99764,60000000.0
2006-04-05 18:18:00,1.99767,1.99812,1.99767,1.99812,33000000.0
2006-04-05 18:19:00,1.99832,1.9985,1.99797,1.99797,46000000.0
2006-04-05 18:20:00,1.9978,1.9978,1.9974,1.9974,61000000.0
2006-04-05 18:21:00,1.99659,1.99659,1.99617,1.99629,37000000.0
2006-04-05 18:22:00,1.9966,1.99696,1.9966,1.99683,49000000.0
2006-04-05 18:23:00,1.99699,1.99705,1.99675,1.99696,34000000.0
2006-04-05 18:24:00,1.99684,1.99716,1.99684,1.99693,47000000.0
2006-04-05 18:25:00,1.99672,1.99696,1.99672,1.99696,31000000.0
2006-04-05 18:26:00,1.99717,1.99735,1.997,1.997,43000000.0
2006-04-05 18:27:00,1.99687,1.99691,1.99662,1.99662,35000000.0
2006-04-05 18:28:00,1.99665,1.99665,1.99659,1.99659,18000000.0
2006-04-05 18:29:00,1.99673,1.99749,1.99673,1.99749,24000000.0
2006-04-05 18:30:00,1.9972,1.9972,1.99697,1.99697,32000000.0
2006-04-05 18:31:00,1.99705,1.99717,1.99685,1.99713,46000000.0
2006-04-05 18:34:00,1.99706,1.99714,1.99703,1.99704,32000000.0
2006-04-05 18:35:00,1.99699,1.99712,1.99694,1.99705,47000000.0
2006-04-05 18:36:00,1.99709,1.99723,1.99702,1.99719,65000000.0
2006-04-05 18:37:00,1.9972,1.99752,1.9972,1.99731,63000000.0
2006-04-05 18:38:00,1.99737,1.99738,1.9973,1.9973,61000000.0
2006-04-05 18:39:00,1.99745,1.99755,1.99737,1.99745,37000000.0
2006-04-05 18:40:00,1.99734,1.99777,1.99734,1.99771,52000000.0
2006-04-05 18:41:00,1.99782,1.99788,1.99765,1.99786,68000000.0
2006-04-05 18:42:00,1.99753,1.99753,1.99734,1.99745,40000000.0
2006-04-05 18:43:00,1.99746,1.99751,1.99742,1.99751,39000000.0
2006-04-05 18:44:00,1.99792,1.99803,1.99791,1.998,33000000.0
2006-04-05 18:45:00,1.99832,1.99839,1.99823,1.99832,57000000.0
2006-04-05 18:46:00,1.99823,1.99853,1.99823,1.99849,61000000.0
2006-04-05 18:47:00,1.99854,1.99854,1.9983,1.99854,41000000.0
2006-04-05 18:48:00,1.99874,1.99874,1.99849,1.99849,26000000.0
2006-04-05 18:49:00,1.99838,1.99845,1.99828,1.99841,31000000.0
2006-04-05 18:50:00,1.99856,1.99856,1.99828,1.99835,37000000.0
2006-04-05 18:51:00,1.9984,1.99849,1.9984,1.99849,17000000.0
2006-04-05 18:52:00,1.99865,1.99903,1.99865,1.99903,33000000.0
2006-04-05 18:53:00,1.99905,1.99923,1.99891,1.9992,31000000.0
2006-04-05 18:54:00,1.99926,1.99936,1.99897,1.99897,11000000.0
2006-04-05 18:55:00,1.99846,1.9988,1.99801,1.99801,22000000.0
2006-04-05 18:56:00,1.99772,1.99785,1.99761,1.99761,16000000.0
2006-04-05 18:57:00,1.99763,1.9978,1.99763,1.9978,15000000.0
2006-04-05 18:58:00,1.99768,1.99807,1.9976,1.99807,19000000.0
2006-04-05 18:59:00,1.99815,1.99847,1.99806,1.99806,26000000.0
2006-04-05 19:00:00,1.99789,1.99794,1.99762,1.99794,12000000.0
2006-04-05 19:01:00,1.99825,1.99832,1.99813,1.99814,18000000.0
2006-04-05 19:02:00,1.99814,1.99828,1.9981,1.99824,23000000.0
2006-04-05 19:03:00,1.99818,1.99818,1.99786,1.99786,21000000.0
2006-04-05 19:04:00,1.99773,1.99822,1.99773,1.99822,55000000.0
2006-04-05 19:05:00,1.99816,1.99816,1.99786,1.99786,42000000.0
2006-04-05 19:06:00,1.99768,1.99783,1.99756,1.99767,63000000.0
2006-04-05 19:07:00,1.99765,1.99786,1.99765,1.99772,39000000.0
2006-04-05 19:08:00,1.99779,1.99779,1.99774,1.99774,32000000.0
2006-04-05 19:09:00,1.99794,1.99874,1.99794,1.99847,56000000.0
2006-04-05 19:10:00,1.99849,1.99868,1.99789,1.99789,27000000.0
2006-04-05 19:11:00,1.99771,1.9978,1.99758,1.99778,36000000.0
2006-04-05 19:13:00,1.99775,1.99789,1.99775,1.99789,23000000.0
2006-04-05 19:14:00,1.99811,1.99811,1.9979,1.99791,37000000.0
2006-04-05 19:15:00,1.99786,1.99786,1.99768,1.99775,17000000.0
2006-04-05 19:16:00,1.99775,1.99797,1.99772,1.99772,23000000.0
2006-04-05 19:17:00,1.9977,1.99792,1.9977,1.99792,17000000.0
2006-04-05 19:18:00,1.99791,1.99791,1.99759,1.99759,30000000.0
2006-04-05 19:19:00,1.99715,1.99734,1.99715,1.99734,36000000.0
2006-04-05 19:20:00,1.9973,1.9973,1.99716,1.99724,23000000.0
2006-04-05 19:21:00,1.99745,1.99761,1.99745,1.99756,21000000.0
2006-04-05 19:22:00,1.99769,1.99777,1.99754,1.99764,25000000.0
2006-04-05 19:23:00,1.99763,1.99763,1.99754,1.99763,12000000.0
2006-04-05 19:24:00,1.99756,1.99757,1.99722,1.9974,39000000.0
2006-04-05 19:25:00,1.9975,1.99782,1.99747,1.9976,49000000.0
2006-04-05 19:26:00,1.99743,1.99743,1.99713,1.99729,48000000.0
2006-04-05 19:27:00,1.9973,1.99739,1.99725,1.99738,51000000.0
2006-04-05 19:28:00,1.99743,1.99743,1.99724,1.99724,40000000.0
2006-04-05 19:29:00,1.99731,1.99755,1.9972,1.99739,28000000.0
2006-04-05 19:30:00,1.99752,1.99752,1.99715,1.99723,32000000.0
2006-04-05 19:31:00,1.99714,1.99757,1.99714,1.99757,28000000.0
2006-04-05 19:32:00,1.99751,1.99759,1.99738,1.99749,31000000.0
2006-04-05 19:33:00,1.99749,1.99757,1.99748,1.99749,14000000.0
2006-04-05 19:34:00,1.99744,1.99744,1.99697,1.99706,49000000.0
2006-04-05 19:35:00,1.99704,1.99716,1.99696,1.99716,28000000.0
2006-04-05 19:36:00,1.99715,1.99718,1.99712,1.99718,16000000.0
2006-04-05 19:37:00,1.99702,1.99711,1.99686,1.99686,26000000.0
2006-04-05 19:38:00,1.99713,1.99732,1.99713,1.99727,8000000.0
2006-04-05 19:39:00,1.99737,1.99744,1.99728,1.99742,13000000.0
2006-04-05 19:40:00,1.99738,1.99751,1.9973,1.99731,16000000.0
2006-04-05 19:41:00,1.9974,1.99745,1.99728,1.99745,17000000.0
2006-04-05 19:42:00,1.99749,1.99757,1.99737,1.99737,19000000.0
2006-04-05 19:43:00,1.99712,1.99748,1.99712,1.99744,21000000.0
2006-04-05 19:44:00,1.99756,1.99788,1.99756,1.99788,21000000.0
2006-04-05 19:45:00,1.99789,1.99794,1.99765,1.99769,33000000.0
2006-04-05 19:46:00,1.99758,1.99777,1.99747,1.99758,18000000.0
2006-04-05 19:47:00,1.99754,1.99781,1.99748,1.99753,22000000.0
2006-04-05 19:48:00,1.99749,1.99771,1.99702,1.99702,18000000.0
2006-04-05 19:49:00,1.99741,1.9985,1.9973,1.9985,27000000.0
2006-04-05 19:50:00,1.99808,1.99808,1.99767,1.99767,23000000.0
2006-04-05 19:51:00,1.99764,1.99764,1.99549,1.99731,7000000.0
2006-04-05 19:52:00,1.9975,1.99776,1.9975,1.99776,15000000.0
2006-04-05 19:53:00,1.99744,1.9976,1.99727,1.99727,21000000.0
2006-04-05 19:54:00,1.99728,1.99729,1.99723,1.99723,9000000.0
2006-04-05 19:55:00,1.99744,1.99822,1.99744,1.99822,30000000.0
2006-04-05 19:56:00,1.99831,1.99831,1.99788,1.99799,20000000.0
2006-04-05 19:57:00,1.99812,1.99812,1.99774,1.99774,12000000.0
2006-04-05 19:58:00,1.99742,1.99759,1.99742,1.99751,13000000.0
2006-04-05 19:59:00,1.99745,1.99761,1.99739,1.99755,31000000.0
2006-04-05 20:00:00,1.99759,1.99771,1.99755,1.99771,23000000.0
2006-04-05 20:01:00,1.99768,1.99768,1.99729,1.99729,13000000.0
2006-04-05 20:02:00,1.99717,1.99717,1.99682,1.99686,20000000.0
2006-04-05 20:03:00,1.9969,1.99707,1.9969,1.99697,18000000.0
2006-04-05 20:04:00,1.99683,1.99706,1.99681,1.99701,27000000.0
2006-04-05 20:05:00,1.99706,1.99744,1.99706,1.99744,23000000.0
2006-04-05 20:06:00,1.99747,1.99747,1.99715,1.99715,13000000.0
2006-04-05 20:07:00,1.99703,1.99705,1.99669,1.99669,29000000.0
2006-04-05 20:08:00,1.99675,1.99702,1.99668,1.9968,15000000.0
2006-04-05 20:09:00,1.99691,1.99705,1.99688,1.99705,17000000.0
2006-04-05 20:10:00,1.99707,1.99707,1.99658,1.99681,8000000.0
2006-04-05 20:11:00,1.99661,1.99692,1.99658,1.99692,10000000.0
2006-04-05 20:12:00,1.9967,1.99697,1.9967,1.99697,15000000.0
2006-04-05 20:13:00,1.99686,1.99686,1.99657,1.99675,17000000.0
2006-04-05 20:14:00,1.99664,1.99716,1.99664,1.99716,15000000.0
2006-04-05 20:15:00,1.99735,1.99735,1.997,1.99715,10000000.0
2006-04-05 20:16:00,1.99722,1.99742,1.99719,1.99719,22000000.0
2006-04-05 20:17:00,1.99726,1.99726,1.99669,1.99697,7000000.0
2006-04-05 20:18:00,1.99709,1.99741,1.99709,1.99723,24000000.0
2006-04-05 20:19:00,1.99687,1.99687,1.99605,1.99605,9000000.0
2006-04-05 20:20:00,1.99602,1.99642,1.99602,1.99642,14000000.0
2006-04-05 20:21:00,1.99675,1.9968,1.99667,1.99669,7000000.0
2006-04-05 20:22:00,1.99678,1.99687,1.99678,1.99687,12000000.0
2006-04-05 20:23:00,1.99704,1.99732,1.99704,1.99732,8000000.0
2006-04-05 20:24:00,1.99686,1.99733,1.99686,1.99708,15000000.0
2006-04-05 20:25:00,1.99688,1.997,1.9966,1.9966,16000000.0
2006-04-05 20:26:00,1.99656,1.99689,1.99656,1.99689,22000000.0
2006-04-05 20:27:00,1.99685,1.99704,1.99683,1.99688,11000000.0
2006-04-05 20:28:00,1.99683,1.99693,1.99683,1.99684,7000000.0
2006-04-05 20:30:00,1.99687,1.99694,1.99676,1.99679,27000000.0
2006-04-05 20:31:00,1.99689,1.99692,1.99684,1.99692,5000000.0
2006-04-05 20:32:00,1.99688,1.99705,1.99686,1.997,20000000.0
2006-04-05 20:34:00,1.99684,1.99709,1.99673,1.99709,28000000.0
2006-04-05 20:35:00,1.99716,1.99739,1.99716,1.99732,23000000.0
2006-04-05 20:36:00,1.9974,1.99744,1.99737,1.99744,11000000.0
2006-04-05 20:37:00,1.99741,1.99741,1.99718,1.99723,7000000.0
2006-04-05 20:38:00,1.99711,1.99711,1.99695,1.99705,10000000.0
2006-04-05 20:39:00,1.99709,1.99745,1.99709,1.99744,9000000.0
2006-04-05 20:40:00,1.99761,1.99785,1.99761,1.99775,8000000.0
2006-04-05 20:41:00,1.99798,1.99811,1.99797,1.99798,8000000.0
2006-04-05 20:42:00,1.99791,1.99819,1.99791,1.998,15000000.0
2006-04-05 20:43:00,1.9981,1.9981,1.99797,1.99797,12000000.0
2006-04-05 20:44:00,1.99787,1.99787,1.9977,1.99783,7000000.0
2006-04-05 20:45:00,1.99783,1.99792,1.99773,1.99781,12000000.0
2006-04-05 20:47:00,1.99775,1.9978,1.99763,1.99777,11000000.0
2006-04-05 20:48:00,1.99751,1.9981,1.99751,1.99798,11000000.0
2006-04-05 20:49:00,1.99815,1.99823,1.99781,1.99787,18000000.0
2006-04-05 20:50:00,1.99776,1.99776,1.99766,1.99771,7000000.0
2006-04-05 20:51:00,1.99765,1.99765,1.99753,1.99757,18000000.0
2006-04-05 20:52:00,1.99723,1.99754,1.99723,1.99746,15000000.0
2006-04-05 20:53:00,1.99742,1.99765,1.99742,1.99765,8000000.0
2006-04-05 20:54:00,1.99764,1.99777,1.99757,1.99757,10000000.0
2006-04-05 20:55:00,1.99732,1.99763,1.99732,1.99763,5000000.0
2006-04-05 20:56:00,1.99773,1.99786,1.99773,1.99786,8000000.0
2006-04-05 20:57:00,1.99795,1.99799,1.99777,1.99777,18000000.0
2006-04-05 20:58:00,1.99759,1.99759,1.99749,1.99758,14000000.0
2006-04-05 20:59:00,1.99788,1.99794,1.99788,1.99792,8000000.0
2006-04-05 21:00:00,1.99799,1.99799,1.99764,1.99766,7000000.0
2006-04-05 21:01:00,1.99763,1.99772,1.99763,1.99766,16000000.0
2006-04-05 21:02:00,1.99753,1.99764,1.99737,1.99748,8000000.0
2006-04-05 21:04:00,1.99749,1.99757,1.99746,1.99757,8000000.0
2006-04-05 21:05:00,1.99763,1.99763,1.99741,1.99749,11000000.0
2006-04-05 21:07:00,1.99747,1.99754,1.99739,1.99743,7000000.0
2006-04-05 21:08:00,1.9976,1.9976,1.99752,1.99752,11000000.0
2006-04-05 21:09:00,1.99741,1.99743,1.9973,1.9973,9000000.0
2006-04-05 21:10:00,1.99734,1.99734,1.99716,1.99734,10000000.0
2006-04-05 21:11:00,1.99733,1.99739,1.9973,1.9973,8000000.0
2006-04-05 21:12:00,1.99728,1.99728,1.99512,1.99696,10000000.0
2006-04-05 21:13:00,1.9966,1.99662,1.99649,1.99658,8000000.0
2006-04-05 21:14:00,1.99664,1.99664,1.99633,1.99633,7000000.0
2006-04-05 21:15:00,1.99635,1.99638,1.99629,1.99637,11000000.0
2006-04-05 21:16:00,1.99655,1.99659,1.9965,1.9965,9000000.0
2006-04-05 21:17:00,1.99659,1.99667,1.99649,1.99667,7000000.0
2006-04-05 21:18:00,1.99634,1.99634,1.9962,1.99624,7000000.0
2006-04-05 21:19:00,1.99615,1.99615,1.99578,1.9958,8000000.0
2006-04-05 21:20:00,1.99606,1.99645,1.99606,1.99645,12000000.0
2006-04-05 21:21:00,1.99645,1.99655,1.99628,1.99655,8000000.0
2006-04-05 21:22:00,1.99671,1.99675,1.9967,1.99671,7000000.0
2006-04-05 21:23:00,1.99652,1.99675,1.99648,1.99675,10000000.0
2006-04-05 21:24:00,1.99673,1.99673,1.99643,1.99651,11000000.0
2006-04-05 21:25:00,1.99652,1.99657,1.99639,1.99649,6000000.0
2006-04-05 21:26:00,1.99627,1.99627,1.996,1.996,5000000.0
2006-04-05 21:27:00,1.99598,1.99616,1.99597,1.99616,6000000.0
2006-04-05 21:28:00,1.99633,1.99664,1.99633,1.99664,20000000.0
2006-04-05 21:29:00,1.99654,1.99654,1.99621,1.99637,8000000.0
2006-04-05 21:30:00,1.99622,1.99626,1.99615,1.9962,9000000.0
2006-04-05 21:31:00,1.99604,1.9961,1.99599,1.99607,6000000.0
2006-04-05 21:32:00,1.99613,1.99613,1.9959,1.99594,7000000.0
2006-04-05 21:33:00,1.99604,1.99609,1.99596,1.99608,6000000.0
2006-04-05 21:34:00,1.99616,1.99624,1.99616,1.99621,10000000.0
2006-04-05 21:35:00,1.99623,1.99628,1.99616,1.99627,11000000.0
2006-04-05 21:36:00,1.99627,1.99627,1.99613,1.99624,11000000.0
2006-04-05 21:37:00,1.99636,1.99636,1.9962,1.99635,11000000.0
2006-04-05 21:39:00,1.99621,1.99633,1.99617,1.99633,18000000.0
2006-04-05 21:40:00,1.99638,1.99648,1.99634,1.99643,12000000.0
2006-04-05 21:41:00,1.99643,1.99643,1.99616,1.99633,7000000.0
2006-04-05 21:42:00,1.99636,1.99639,1.9963,1.99634,7000000.0
2006-04-05 21:43:00,1.99639,1.99642,1.9963,1.99632,11000000.0
2006-04-05 21:44:00,1.99638,1.99645,1.99624,1.99645,18000000.0
2006-04-05 21:46:00,1.99655,1.99655,1.9964,1.9964,3000000.0
2006-04-05 21:47:00,1.99636,1.99641,1.99626,1.99636,6000000.0
2006-04-05 21:48:00,1.9964,1.99645,1.99633,1.99633,7000000.0
2006-04-05 21:49:00,1.99634,1.9964,1.9963,1.9964,8000000.0
2006-04-05 21:51:00,1.99637,1.99642,1.99636,1.99638,7000000.0
2006-04-05 21:52:00,1.99632,1.99643,1.99619,1.99643,7000000.0
2006-04-05 21:53:00,1.99632,1.99634,1.99611,1.99611,8000000.0
2006-04-05 21:57:00,1.9961,1.99629,1.9961,1.99614,13000000.0
2006-04-05 21:58:00,1.99612,1.99619,1.99607,1.99619,6000000.0
2006-04-05 21:59:00,1.99617,1.99631,1.9961,1.9961,25000000.0
2006-04-05 22:00:00,1.99621,1.99622,1.99606,1.99609,12000000.0
2006-04-05 22:02:00,1.99617,1.99623,1.99617,1.99617,11000000.0
2006-04-05 22:03:00,1.99618,1.99632,1.99618,1.99631,9000000.0
2006-04-05 22:04:00,1.99642,1.9965,1.99625,1.99625,11000000.0
2006-04-05 22:06:00,1.99623,1.9964,1.99612,1.9964,8000000.0
2006-04-05 22:07:00,1.99631,1.99631,1.99622,1.99622,15000000.0
2006-04-05 22:08:00,1.99618,1.9962,1.99609,1.99615,6000000.0
2006-04-05 22:09:00,1.996,1.99607,1.996,1.99605,13000000.0
2006-04-05 22:10:00,1.99617,1.99617,1.99601,1.99601,9000000.0
2006-04-05 22:12:00,1.99605,1.99621,1.99605,1.99621,15000000.0
2006-04-05 22:13:00,1.99623,1.99623,1.99612,1.99612,10000000.0
2006-04-05 22:14:00,1.99604,1.99605,1.99594,1.99594,13000000.0
2006-04-05 22:16:00,1.99595,1.99617,1.99595,1.99617,8000000.0
2006-04-05 22:17:00,1.99606,1.99606,1.99601,1.99603,16000000.0
2006-04-05 22:18:00,1.99615,1.99616,1.99604,1.99616,5000000.0
2006-04-05 22:19:00,1.99619,1.99619,1.99605,1.99608,6000000.0
2006-04-05 22:22:00,1.99611,1.99628,1.99611,1.99628,8000000.0
2006-04-05 22:23:00,1.99615,1.99623,1.99615,1.99623,15000000.0
2006-04-05 22:24:00,1.99627,1.99651,1.99627,1.99633,10000000.0
2006-04-05 22:25:00,1.99638,1.9965,1.99638,1.9965,5000000.0
2006-04-05 22:27:00,1.99635,1.99636,1.99628,1.99629,10000000.0
2006-04-05 22:28:00,1.99625,1.99632,1.99625,1.9963,8000000.0
2006-04-05 22:29:00,1.99613,1.99615,1.99606,1.99613,7000000.0
2006-04-05 22:30:00,1.99632,1.99643,1.9963,1.99643,5000000.0
2006-04-05 22:31:00,1.99637,1.99638,1.99619,1.99619,7000000.0
2006-04-05 22:33:00,1.99629,1.99629,1.996,1.996,6000000.0
2006-04-05 22:34:00,1.99612,1.9962,1.99594,1.99614,47000000.0
2006-04-05 22:35:00,1.99626,1.99631,1.9961,1.99622,8000000.0
2006-04-05 22:36:00,1.99612,1.99623,1.99612,1.9962,7000000.0
2006-04-05 22:37:00,1.9961,1.99616,1.99608,1.9961,28000000.0
2006-04-05 22:38:00,1.99617,1.99635,1.99617,1.99625,10000000.0
2006-04-05 22:39:00,1.99609,1.99619,1.99609,1.99609,11000000.0
2006-04-05 22:40:00,1.99609,1.99612,1.99607,1.99609,9000000.0
2006-04-05 22:41:00,1.99609,1.9962,1.99609,1.99619,16000000.0
2006-04-05 22:42:00,1.99614,1.99627,1.99608,1.99609,9000000.0
2006-04-05 22:43:00,1.99616,1.99619,1.99611,1.99618,11000000.0
2006-04-05 22:44:00,1.99614,1.99614,1.99604,1.99606,8000000.0
2006-04-05 22:45:00,1.99604,1.99605,1.99593,1.99594,12000000.0
2006-04-05 22:46:00,1.99604,1.99612,1.99593,1.99606,9000000.0
2006-04-05 22:47:00,1.99607,1.99607,1.99598,1.99598,16000000.0
2006-04-05 22:49:00,1.99596,1.99598,1.99589,1.99589,12000000.0
2006-04-05 22:50:00,1.99583,1.99584,1.99566,1.99566,16000000.0
2006-04-05 22:51:00,1.99577,1.9958,1.99561,1.99567,7000000.0
2006-04-05 22:53:00,1.99559,1.99571,1.99557,1.99562,8000000.0
2006-04-05 22:54:00,1.99568,1.99568,1.99556,1.99559,7000000.0
2006-04-05 22:55:00,1.99559,1.99559,1.99538,1.9954,8000000.0
2006-04-05 22:56:00,1.99544,1.99549,1.99544,1.99544,8000000.0
2006-04-05 22:57:00,1.99547,1.9957,1.99535,1.99552,10000000.0
2006-04-05 22:58:00,1.99561,1.99561,1.99542,1.99544,7000000.0
2006-04-05 23:27:00,1.99583,1.99678,1.99583,1.99678,5000000.0
2006-04-05 23:28:00,1.99703,1.99708,1.99702,1.99702,7000000.0
2006-04-05 23:29:00,1.99704,1.99712,1.99697,1.99698,25000000.0
2006-04-05 23:30:00,1.99686,1.99695,1.9968,1.9969,7000000.0
2006-04-05 23:31:00,1.9963,1.9963,1.993,1.993,14000000.0
2006-04-05 23:32:00,1.992,1.99255,1.992,1.99237,9000000.0
2006-04-05 23:33:00,1.99221,1.99241,1.99221,1.99232,8000000.0
2006-04-05 23:34:00,1.99289,1.99333,1.99289,1.99315,6000000.0
2006-04-05 23:35:00,1.99325,1.99327,1.99318,1.99326,12000000.0
2006-04-05 23:36:00,1.99344,1.99352,1.99327,1.99352,9000000.0
2006-04-05 23:37:00,1.99348,1.99363,1.99341,1.99341,8000000.0
2006-04-05 23:38:00,1.99329,1.99345,1.99329,1.9934,8000000.0
2006-04-05 23:40:00,1.99337,1.99375,1.99336,1.99338,21000000.0
2006-04-05 23:41:00,1.99384,1.99403,1.99368,1.99403,7000000.0
2006-04-05 23:42:00,1.99398,1.9943,1.99398,1.9943,19000000.0
2006-04-05 23:43:00,1.99467,1.9949,1.99459,1.99459,7000000.0
2006-04-05 23:44:00,1.99447,1.9946,1.99446,1.9945,8000000.0
2006-04-05 23:45:00,1.99465,1.99496,1.99465,1.99487,7000000.0
2006-04-05 23:46:00,1.99459,1.99459,1.99447,1.99447,8000000.0
2006-04-05 23:48:00,1.99459,1.99465,1.99457,1.99461,8000000.0
2006-04-05 23:50:00,1.99438,1.99451,1.99431,1.99431,8000000.0
2006-04-05 23:51:00,1.99484,1.99499,1.99484,1.99489,7000000.0
2006-04-05 23:52:00,1.99464,1.99486,1.99463,1.99486,7000000.0
2006-04-05 23:53:00,1.99492,1.99566,1.99492,1.99553,10000000.0
2006-04-05 23:54:00,1.9953,1.99589,1.99509,1.99509,7000000.0
2006-04-05 23:55:00,1.99478,1.99483,1.99475,1.99483,9000000.0
2006-04-05 23:57:00,1.99518,1.99521,1.99493,1.99493,6000000.0
2006-04-05 23:58:00,1.99443,1.99477,1.99443,1.99445,8000000.0
2006-04-05 23:59:00,1.99473,1.99481,1.99465,1.99465,6000000.0
2006-04-06 00:00:00,1.99507,1.99596,1.99507,1.99596,7000000.0
2006-04-06 00:01:00,1.99589,1.99624,1.99589,1.99624,8000000.0
2006-04-06 00:02:00,1.99627,1.997,1.99621,1.997,9000000.0
2006-04-06 00:03:00,1.99758,1.99758,1.99733,1.99742,5000000.0
2006-04-06 00:04:00,1.99707,1.99707,1.99684,1.99703,10000000.0
2006-04-06 00:05:00,1.99754,1.99769,1.99734,1.99734,9000000.0
2006-04-06 00:06:00,1.99751,1.99751,1.99738,1.99743,8000000.0
2006-04-06 00:07:00,1.99729,1.9974,1.99714,1.9974,9000000.0
2006-04-06 00:08:00,1.99715,1.99715,1.99703,1.99703,8000000.0
2006-04-06 00:11:00,1.99724,1.99763,1.99724,1.99763,11000000.0
2006-04-06 00:12:00,1.99791,1.99791,1.99711,1.99722,9000000.0
2006-04-06 00:15:00,1.99735,1.99735,1.99698,1.99727,10000000.0
2006-04-06 00:17:00,1.99713,1.99729,1.9971,1.9972,7000000.0
2006-04-06 00:18:00,1.99698,1.99698,1.99689,1.99689,8000000.0
2006-04-06 00:20:00,1.99705,1.99705,1.99679,1.99679,9000000.0
2006-04-06 00:21:00,1.99675,1.99684,1.99666,1.99684,8000000.0
2006-04-06 00:22:00,1.99688,1.99689,1.99674,1.99682,6000000.0
2006-04-06 00:23:00,1.997,1.99778,1.997,1.99778,7000000.0
2006-04-06 00:24:00,1.99775,1.99794,1.99773,1.99777,8000000.0
2006-04-06 00:25:00,1.99767,1.99767,1.99748,1.99748,11000000.0
2006-04-06 00:26:00,1.99742,1.99742,1.99718,1.99726,7000000.0
2006-04-06 00:27:00,1.99719,1.99719,1.99678,1.99678,10000000.0
2006-04-06 00:28:00,1.99672,1.99691,1.99654,1.99665,8000000.0
2006-04-06 00:29:00,1.99732,1.9974,1.99706,1.99706,6000000.0
2006-04-06 00:30:00,1.9968,1.99681,1.99662,1.99666,7000000.0
2006-04-06 00:31:00,1.99666,1.99705,1.99666,1.99705,7000000.0
2006-04-06 00:32:00,1.99691,1.99697,1.9967,1.99688,7000000.0
2006-04-06 00:33:00,1.99678,1.99678,1.99644,1.99644,7000000.0
2006-04-06 00:34:00,1.99639,1.9969,1.99639,1.9969,7000000.0
2006-04-06 00:35:00,1.99728,1.99747,1.99712,1.99712,6000000.0
2006-04-06 00:36:00,1.99642,1.99645,1.99619,1.9962,5000000.0
2006-04-06 00:37:00,1.99647,1.99664,1.99647,1.99664,6000000.0
2006-04-06 00:38:00,1.99667,1.99692,1.99667,1.99683,7000000.0
2006-04-06 00:39:00,1.99691,1.99693,1.99677,1.99686,10000000.0
2006-04-06 00:41:00,1.99681,1.99688,1.99679,1.99688,6000000.0
2006-04-06 00:42:00,1.997,1.9971,1.99694,1.99708,8000000.0
2006-04-06 00:43:00,1.99684,1.99706,1.99679,1.99706,6000000.0
2006-04-06 00:44:00,1.99721,1.99756,1.99684,1.99722,11000000.0
2006-04-06 00:47:00,1.99722,1.99735,1.99719,1.99735,7000000.0
2006-04-06 00:48:00,1.99748,1.99763,1.99743,1.99763,8000000.0
2006-04-06 00:49:00,1.99744,1.9975,1.99726,1.9975,5000000.0
2006-04-06 00:51:00,1.99751,1.99751,1.99736,1.9974,5000000.0
2006-04-06 00:52:00,1.99741,1.9975,1.99726,1.99726,7000000.0
2006-04-06 00:53:00,1.99743,1.99764,1.9974,1.99764,11000000.0
2006-04-06 00:54:00,1.99765,1.99765,1.99747,1.99756,10000000.0
2006-04-06 00:56:00,1.99776,1.99801,1.99776,1.99791,6000000.0
2006-04-06 00:57:00,1.99782,1.99782,1.99746,1.99753,8000000.0
2006-04-06 00:58:00,1.99756,1.99756,1.9973,1.9973,10000000.0
2006-04-06 00:59:00,1.99731,1.99773,1.99731,1.99773,7000000.0
2006-04-06 01:00:00,1.99783,1.99783,1.99764,1.99771,19000000.0
2006-04-06 01:01:00,1.9976,1.9976,1.99718,1.99722,12000000.0
2006-04-06 01:02:00,1.99718,1.99731,1.99667,1.99667,8000000.0
2006-04-06 01:03:00,1.9969,1.99718,1.9969,1.99703,7000000.0
2006-04-06 01:04:00,1.9969,1.99713,1.99682,1.99697,8000000.0
2006-04-06 01:05:00,1.99698,1.99698,1.99689,1.99698,7000000.0
2006-04-06 01:06:00,1.9971,1.99737,1.9971,1.99737,8000000.0
2006-04-06 01:07:00,1.99731,1.99731,1.99708,1.99726,11000000.0
2006-04-06 01:08:00,1.99756,1.99773,1.99747,1.99771,10000000.0
2006-04-06 01:10:00,1.99773,1.99788,1.99757,1.99774,10000000.0
2006-04-06 01:13:00,1.99769,1.99769,1.99747,1.99747,8000000.0
2006-04-06 01:14:00,1.99735,1.99735,1.99697,1.99697,10000000.0
2006-04-06 01:15:00,1.99694,1.9972,1.99688,1.9972,10000000.0
2006-04-06 01:16:00,1.99726,1.99728,1.99719,1.99725,8000000.0
2006-04-06 01:17:00,1.99729,1.99743,1.99713,1.99713,11000000.0
2006-04-06 01:18:00,1.99741,1.99745,1.99721,1.99743,10000000.0
2006-04-06 01:19:00,1.99761,1.99799,1.99761,1.99796,11000000.0
2006-04-06 01:20:00,1.99812,1.99827,1.99812,1.99822,13000000.0
2006-04-06 01:21:00,1.9983,1.9983,1.99821,1.99825,7000000.0
2006-04-06 01:22:00,1.99807,1.99849,1.99807,1.99849,7000000.0
2006-04-06 01:23:00,1.99857,1.99861,1.99846,1.99861,8000000.0
2006-04-06 01:24:00,1.99856,1.99856,1.99834,1.99834,7000000.0
2006-04-06 01:25:00,1.99836,1.99873,1.99836,1.99873,8000000.0
2006-04-06 01:26:00,1.99862,1.99887,1.99862,1.99887,14000000.0
2006-04-06 01:27:00,1.99844,1.99866,1.99844,1.99866,15000000.0
2006-04-06 01:28:00,1.99846,1.99873,1.99831,1.99873,9000000.0
2006-04-06 01:29:00,1.99881,1.9991,1.99881,1.99887,10000000.0
2006-04-06 01:30:00,1.99885,1.99885,1.99873,1.99881,10000000.0
2006-04-06 01:31:00,1.99883,1.99883,1.99857,1.99871,7000000.0
2006-04-06 01:32:00,1.99874,1.99884,1.9987,1.99884,18000000.0
2006-04-06 01:33:00,1.99857,1.99857,1.99808,1.99845,6000000.0
2006-04-06 01:35:00,1.99849,1.9985,1.99838,1.99845,8000000.0
2006-04-06 01:38:00,1.99827,1.99827,1.99807,1.99807,12000000.0
2006-04-06 01:39:00,1.99798,1.99802,1.99796,1.99796,12000000.0
2006-04-06 01:40:00,1.99796,1.99801,1.99795,1.99795,7000000.0
2006-04-06 01:41:00,1.99794,1.99799,1.99794,1.99796,11000000.0
2006-04-06 01:42:00,1.99829,1.99836,1.99829,1.99835,7000000.0
2006-04-06 01:43:00,1.99853,1.99874,1.99841,1.99872,8000000.0
2006-04-06 01:46:00,1.99875,1.99875,1.99853,1.99853,7000000.0
2006-04-06 01:48:00,1.99841,1.99853,1.99823,1.99853,7000000.0
2006-04-06 01:49:00,1.99847,1.99847,1.99822,1.99828,8000000.0
2006-04-06 01:50:00,1.99879,1.99987,1.99879,1.99987,10000000.0
2006-04-06 01:51:00,2.0001,2.00039,2.0001,2.00038,16000000.0
2006-04-06 01:52:00,2.00031,2.00031,2.0001,2.00029,13000000.0
2006-04-06 01:53:00,2.00045,2.0006,2.0004,2.0004,7000000.0
2006-04-06 01:54:00,2.0001,2.0006,2.0001,2.0006,9000000.0
2006-04-06 01:56:00,1.99937,1.99974,1.99867,1.99906,17000000.0
2006-04-06 01:57:00,1.99915,1.99937,1.99913,1.99913,13000000.0
2006-04-06 01:59:00,1.99899,1.99899,1.99861,1.99861,7000000.0
2006-04-06 02:00:00,1.99893,1.99925,1.99893,1.99919,10000000.0
2006-04-06 02:01:00,1.9994,1.99951,1.99895,1.99895,8000000.0
2006-04-06 02:02:00,1.99916,1.99916,1.99882,1.99884,7000000.0
2006-04-06 02:03:00,1.99879,1.99891,1.99701,1.99884,10000000.0
2006-04-06 02:04:00,1.99862,1.99866,1.9985,1.99866,7000000.0
2006-04-06 02:05:00,1.99871,1.99887,1.99868,1.99879,10000000.0
2006-04-06 02:06:00,1.99867,1.99876,1.99854,1.99873,10000000.0
2006-04-06 02:08:00,1.99902,1.99902,1.99881,1.99881,8000000.0
2006-04-06 02:09:00,1.99867,1.99921,1.99867,1.99921,7000000.0
2006-04-06 02:10:00,1.99918,1.99952,1.99918,1.99933,9000000.0
2006-04-06 02:11:00,1.99983,2.00018,1.99983,1.99983,8000000.0
2006-04-06 02:12:00,1.99967,1.99983,1.99965,1.99967,8000000.0
2006-04-06 02:13:00,1.99972,2.00043,1.99972,2.00043,7000000.0
2006-04-06 02:14:00,2.00033,2.00033,1.99982,1.99985,9000000.0
2006-04-06 02:15:00,1.99982,2.0,1.99978,1.99987,8000000.0
2006-04-06 02:16:00,1.99997,2.00007,1.99981,1.99996,8000000.0
2006-04-06 02:17:00,1.99998,1.99999,1.99976,1.99999,6000000.0
2006-04-06 02:18:00,1.99972,2.00012,1.99972,2.00012,7000000.0
2006-04-06 02:19:00,1.99993,2.0001,1.99958,1.99982,11000000.0
2006-04-06 02:20:00,1.99965,1.99965,1.99932,1.99932,6000000.0
2006-04-06 02:21:00,1.99943,1.99964,1.9992,1.9992,7000000.0
2006-04-06 02:22:00,1.99918,1.99934,1.99912,1.99912,8000000.0
2006-04-06 02:23:00,1.99909,1.99969,1.99894,1.99969,10000000.0
2006-04-06 02:24:00,1.99982,1.99985,1.99974,1.99985,11000000.0
2006-04-06 02:25:00,1.99995,2.0002,1.99995,2.00012,11000000.0
2006-04-06 02:26:00,2.00048,2.0006,2.00047,2.00047,8000000.0
2006-04-06 02:27:00,2.00051,2.00077,2.00042,2.00068,9000000.0
2006-04-06 02:29:00,2.00102,2.0022,2.00102,2.0022,7000000.0
2006-04-06 02:30:00,2.00244,2.00244,2.00227,2.00227,5000000.0
2006-04-06 02:31:00,2.00222,2.00222,2.0018,2.0018,8000000.0
2006-04-06 02:32:00,2.00164,2.00175,2.00156,2.0016,8000000.0
2006-04-06 02:33:00,2.00147,2.00203,2.00147,2.00203,8000000.0
2006-04-06 02:34:00,2.00201,2.00273,2.00201,2.00273,7000000.0
2006-04-06 02:35:00,2.00282,2.00301,2.00282,2.00297,11000000.0
2006-04-06 02:36:00,2.00275,2.0033,2.00275,2.00322,7000000.0
2006-04-06 02:37:00,2.00331,2.00331,2.00276,2.00276,7000000.0
2006-04-06 02:39:00,2.00241,2.00245,2.00208,2.00213,8000000.0
2006-04-06 02:40:00,2.00223,2.00237,2.00219,2.00219,7000000.0
2006-04-06 02:41:00,2.0023,2.0023,2.00192,2.00196,8000000.0
2006-04-06 02:42:00,2.00195,2.00204,2.00114,2.00114,8000000.0
2006-04-06 02:43:00,2.00117,2.00159,2.00117,2.00159,9000000.0
2006-04-06 02:44:00,2.00155,2.00167,2.00154,2.00156,7000000.0
2006-04-06 02:46:00,2.00145,2.00149,2.00131,2.00142,8000000.0
2006-04-06 02:47:00,2.00134,2.00134,2.00101,2.00109,9000000.0
2006-04-06 02:48:00,2.00097,2.00113,2.0009,2.00113,8000000.0
2006-04-06 02:49:00,2.00105,2.00117,2.0009,2.00097,11000000.0
2006-04-06 02:50:00,2.00094,2.00098,2.00082,2.00098,7000000.0
2006-04-06 02:51:00,2.00107,2.00119,2.00091,2.00105,8000000.0
2006-04-06 02:52:00,2.00064,2.00064,2.00004,2.00046,6000000.0
2006-04-06 02:53:00,2.00037,2.00051,2.00032,2.00032,8000000.0
2006-04-06 02:54:00,2.00052,2.00052,2.00028,2.00032,8000000.0
2006-04-06 02:55:00,1.99998,2.00028,1.99978,1.99978,8000000.0
2006-04-06 02:56:00,1.99985,1.99999,1.99981,1.99991,7000000.0
2006-04-06 02:57:00,1.99981,1.99982,1.99943,1.99982,8000000.0
2006-04-06 02:58:00,1.99958,1.99975,1.9994,1.9994,6000000.0
2006-04-06 02:59:00,1.99937,1.99937,1.99903,1.99905,9000000.0
2006-04-06 03:00:00,1.99896,1.99903,1.9989,1.99901,6000000.0
2006-04-06 03:01:00,1.99884,1.99884,1.99864,1.99864,8000000.0
2006-04-06 03:02:00,1.99889,1.999,1.99874,1.99891,11000000.0
2006-04-06 03:03:00,1.99912,1.99919,1.99912,1.99915,7000000.0
2006-04-06 03:04:00,1.99906,1.99917,1.99881,1.9989,7000000.0
2006-04-06 03:05:00,1.99892,1.99911,1.99892,1.99906,8000000.0
2006-04-06 03:06:00,1.99902,1.99907,1.9989,1.99896,8000000.0
2006-04-06 03:07:00,1.99895,1.99907,1.99893,1.99907,8000000.0
2006-04-06 03:08:00,1.99912,1.99916,1.99908,1.99908,5000000.0
2006-04-06 03:09:00,1.99895,1.99895,1.99826,1.99826,8000000.0
2006-04-06 03:10:00,1.99817,1.99825,1.99798,1.99798,7000000.0
2006-04-06 03:11:00,1.99807,1.99816,1.99802,1.99815,10000000.0
2006-04-06 03:12:00,1.99818,1.99826,1.99814,1.9982,7000000.0
2006-04-06 03:13:00,1.99789,1.9981,1.99785,1.99785,11000000.0
2006-04-06 03:14:00,1.99783,1.99789,1.99774,1.99788,11000000.0
2006-04-06 03:15:00,1.99787,1.99788,1.99747,1.99747,7000000.0
2006-04-06 03:16:00,1.99735,1.99781,1.99708,1.99781,7000000.0
2006-04-06 03:17:00,1.99795,1.99832,1.99776,1.99832,11000000.0
2006-04-06 03:18:00,1.99827,1.99853,1.99827,1.99853,10000000.0
2006-04-06 03:19:00,1.99861,1.99869,1.99858,1.99867,6000000.0
2006-04-06 03:20:00,1.99879,1.99879,1.99854,1.99854,7000000.0
2006-04-06 03:21:00,1.99863,1.99891,1.99848,1.99884,7000000.0
2006-04-06 03:22:00,1.99893,1.99907,1.99893,1.99898,7000000.0
2006-04-06 03:23:00,1.99885,1.99902,1.99868,1.99898,7000000.0
2006-04-06 03:24:00,1.99869,1.99902,1.99691,1.99901,8000000.0
2006-04-06 03:25:00,1.99911,1.99911,1.99893,1.99908,8000000.0
2006-04-06 03:26:00,1.99902,1.99913,1.99888,1.99901,11000000.0
2006-04-06 03:27:00,1.99922,1.99922,1.9983,1.9983,8000000.0
2006-04-06 03:28:00,1.99798,1.99814,1.99776,1.99776,10000000.0
2006-04-06 03:29:00,1.99784,1.99784,1.99695,1.99756,11000000.0
2006-04-06 03:30:00,1.99673,1.99673,1.9952,1.9952,7000000.0
2006-04-06 03:31:00,1.99544,1.99715,1.99544,1.99715,9000000.0
2006-04-06 03:32:00,1.99791,1.99798,1.99781,1.99781,6000000.0
2006-04-06 03:33:00,1.99691,1.99707,1.99686,1.99707,7000000.0
2006-04-06 03:34:00,1.99709,1.99735,1.99681,1.99735,8000000.0
2006-04-06 03:35:00,1.99765,1.99778,1.99746,1.99746,10000000.0
2006-04-06 03:36:00,1.99793,1.9983,1.99793,1.9983,5000000.0
2006-04-06 03:37:00,1.99824,1.99828,1.99816,1.99816,9000000.0
2006-04-06 03:38:00,1.99819,1.99851,1.99819,1.99851,7000000.0
2006-04-06 03:39:00,1.99927,1.99971,1.99927,1.99966,8000000.0
2006-04-06 03:40:00,1.99969,1.99969,1.99923,1.99927,8000000.0
2006-04-06 03:41:00,1.99932,1.99958,1.99932,1.9995,10000000.0
2006-04-06 03:42:00,1.99978,2.0002,1.99978,2.00012,10000000.0
2006-04-06 03:43:00,2.00008,2.00008,1.99925,1.99925,8000000.0
2006-04-06 03:44:00,1.99857,1.9986,1.9982,1.9986,6000000.0
2006-04-06 03:45:00,1.99879,1.99879,1.99865,1.99874,8000000.0
2006-04-06 03:46:00,1.99873,1.99903,1.99873,1.99903,7000000.0
2006-04-06 03:47:00,1.99913,1.99919,1.99895,1.99895,7000000.0
2006-04-06 03:48:00,1.99899,1.99911,1.99899,1.99905,4000000.0
2006-04-06 03:49:00,1.99892,1.9991,1.99891,1.9991,8000000.0
2006-04-06 03:50:00,1.9997,2.00059,1.9997,2.00059,8000000.0
2006-04-06 03:51:00,2.00107,2.0012,2.00096,2.00096,9000000.0
2006-04-06 03:52:00,2.00094,2.00122,2.00094,2.00122,8000000.0
2006-04-06 03:53:00,2.00131,2.00152,2.00128,2.00145,10000000.0
2006-04-06 03:54:00,2.00147,2.00147,2.00128,2.00128,7000000.0
2006-04-06 03:55:00,2.00122,2.00122,2.00084,2.00098,7000000.0
2006-04-06 03:56:00,2.00131,2.00136,2.00118,2.00136,7000000.0
2006-04-06 03:57:00,2.00159,2.00159,2.00133,2.00155,8000000.0
2006-04-06 03:58:00,2.00096,2.00128,1.99935,2.00128,7000000.0
2006-04-06 03:59:00,2.00143,2.00144,2.0013,2.0013,7000000.0
2006-04-06 04:01:00,2.00147,2.00156,2.00141,2.00156,7000000.0
2006-04-06 04:02:00,2.00142,2.00158,2.00142,2.00152,8000000.0
2006-04-06 04:03:00,2.00174,2.00185,2.0017,2.00177,8000000.0
2006-04-06 04:04:00,2.00175,2.00183,2.00163,2.00163,8000000.0
2006-04-06 04:05:00,2.00142,2.00142,2.0006,2.0006,8000000.0
2006-04-06 04:06:00,2.00045,2.00078,2.00045,2.00062,9000000.0
2006-04-06 04:07:00,2.00048,2.00054,2.00014,2.00023,11000000.0
2006-04-06 04:08:00,2.00024,2.0003,2.00024,2.0003,2000000.0
2006-04-06 04:09:00,2.00017,2.00019,2.00001,2.00019,7000000.0
2006-04-06 04:10:00,2.00002,2.00006,1.99961,1.99961,8000000.0
2006-04-06 04:11:00,1.99928,1.99949,1.99928,1.99949,7000000.0
2006-04-06 04:12:00,1.99949,1.99972,1.99949,1.99971,7000000.0
2006-04-06 04:13:00,1.99983,2.00013,1.99983,1.99994,8000000.0
2006-04-06 04:14:00,2.00016,2.00031,1.99998,1.99998,7000000.0
2006-04-06 04:15:00,1.99989,2.00007,1.99989,1.99995,7000000.0
2006-04-06 04:16:00,1.99987,1.99987,1.99975,1.99975,4000000.0
2006-04-06 04:17:00,1.99926,1.99926,1.99881,1.99919,7000000.0
2006-04-06 04:18:00,1.99911,1.99923,1.99909,1.9992,8000000.0
2006-04-06 04:19:00,1.99921,1.99921,1.99808,1.99808,8000000.0
2006-04-06 04:20:00,1.99829,1.99829,1.99764,1.99811,10000000.0
2006-04-06 04:21:00,1.9984,1.9984,1.99812,1.99817,8000000.0
2006-04-06 04:22:00,1.99842,1.99849,1.99838,1.99845,9000000.0
2006-04-06 04:23:00,1.99855,1.99856,1.99781,1.99786,7000000.0
2006-04-06 04:24:00,1.9978,1.99792,1.9978,1.9979,9000000.0
2006-04-06 04:25:00,1.99791,1.99799,1.9978,1.9978,7000000.0
2006-04-06 04:26:00,1.99758,1.99769,1.99743,1.99743,7000000.0
2006-04-06 04:27:00,1.99752,1.9978,1.99752,1.9978,8000000.0
2006-04-06 04:28:00,1.99864,1.99919,1.99864,1.99919,7000000.0
2006-04-06 04:30:00,1.99928,1.99928,1.99867,1.99877,9000000.0
2006-04-06 04:31:00,1.9981,1.99814,1.99799,1.99806,10000000.0
2006-04-06 04:32:00,1.99806,1.99813,1.99777,1.99807,9000000.0
2006-04-06 04:33:00,1.99786,1.99786,1.99737,1.99737,8000000.0
2006-04-06 04:34:00,1.99777,1.9978,1.99763,1.99765,7000000.0
2006-04-06 04:35:00,1.99768,1.99775,1.99755,1.99755,7000000.0
2006-04-06 04:36:00,1.9975,1.9976,1.99719,1.99719,6000000.0
2006-04-06 04:37:00,1.99738,1.99783,1.99738,1.99757,11000000.0
2006-04-06 04:38:00,1.99732,1.99764,1.99728,1.99764,9000000.0
2006-04-06 04:39:00,1.99744,1.99747,1.99737,1.99743,9000000.0
2006-04-06 04:40:00,1.99744,1.99759,1.9974,1.99743,9000000.0
2006-04-06 04:41:00,1.99752,1.99821,1.99752,1.99821,8000000.0
2006-04-06 04:42:00,1.99803,1.99804,1.99784,1.99784,7000000.0
2006-04-06 04:43:00,1.99818,1.99818,1.99774,1.99786,11000000.0
2006-04-06 04:44:00,1.99806,1.99809,1.99776,1.99809,9000000.0
2006-04-06 04:45:00,1.99811,1.99819,1.99798,1.99819,8000000.0
2006-04-06 04:46:00,1.99835,1.99859,1.99835,1.99858,6000000.0
2006-04-06 04:47:00,1.99845,1.99845,1.99836,1.99837,5000000.0
2006-04-06 04:48:00,1.9987,1.9987,1.99854,1.99862,7000000.0
2006-04-06 04:49:00,1.99832,1.99838,1.99774,1.99838,11000000.0
2006-04-06 04:50:00,1.99834,1.99845,1.9983,1.9983,5000000.0
2006-04-06 04:51:00,1.9984,1.9987,1.9984,1.99866,7000000.0
2006-04-06 04:52:00,1.9988,1.99945,1.9988,1.99945,10000000.0
2006-04-06 04:54:00,1.99956,1.99976,1.99945,1.99976,7000000.0
2006-04-06 04:55:00,1.99979,1.99995,1.99978,1.99995,8000000.0
2006-04-06 04:56:00,1.99989,2.00009,1.99989,2.00009,7000000.0
2006-04-06 04:57:00,2.00012,2.00025,2.00012,2.00019,8000000.0
2006-04-06 04:58:00,2.0002,2.00026,2.00013,2.00016,8000000.0
2006-04-06 05:01:00,2.00049,2.00049,2.00022,2.00024,7000000.0
2006-04-06 05:02:00,2.00039,2.00039,2.00015,2.00023,7000000.0
2006-04-06 05:03:00,1.99992,2.00028,1.99992,2.00028,7000000.0
2006-04-06 05:04:00,2.00009,2.00055,2.00009,2.00055,7000000.0
2006-04-06 05:05:00,2.00061,2.00076,2.00061,2.00072,8000000.0
2006-04-06 05:06:00,2.00056,2.00067,2.00056,2.00064,8000000.0
2006-04-06 05:07:00,2.00083,2.00111,2.00082,2.00111,8000000.0
2006-04-06 05:08:00,2.00141,2.00177,2.00141,2.00167,10000000.0
2006-04-06 05:09:00,2.00199,2.00199,2.00178,2.00178,7000000.0
2006-04-06 05:10:00,2.00107,2.00111,2.00098,2.00098,7000000.0
2006-04-06 05:11:00,2.00106,2.00139,2.00101,2.00133,8000000.0
2006-04-06 05:12:00,2.00137,2.00148,2.00135,2.00135,11000000.0
2006-04-06 05:13:00,2.00119,2.00119,2.00039,2.00039,8000000.0
2006-04-06 05:14:00,2.00036,2.00044,2.00026,2.00038,11000000.0
2006-04-06 05:15:00,2.0007,2.00095,2.0007,2.00079,11000000.0
2006-04-06 05:16:00,2.00093,2.00093,2.0004,2.0004,9000000.0
2006-04-06 05:18:00,2.00035,2.00035,2.0002,2.00027,8000000.0
2006-04-06 05:19:00,2.00037,2.00049,2.00023,2.00049,7000000.0
2006-04-06 05:20:00,2.00053,2.0007,2.0005,2.0007,10000000.0
2006-04-06 05:21:00,2.00068,2.00074,2.00066,2.00066,8000000.0
2006-04-06 05:23:00,2.00066,2.00066,2.00049,2.00054,10000000.0
2006-04-06 05:24:00,2.00052,2.00081,2.00045,2.00075,7000000.0
2006-04-06 05:25:00,2.00099,2.00099,2.00067,2.00067,7000000.0
2006-04-06 05:26:00,2.00055,2.00055,2.00012,2.00021,7000000.0
2006-04-06 05:28:00,2.00045,2.00117,2.00045,2.00107,9000000.0
2006-04-06 05:29:00,2.00117,2.00117,1.99995,1.99995,7000000.0
2006-04-06 05:30:00,1.99952,1.99963,1.99944,1.99955,7000000.0
2006-04-06 05:31:00,1.99988,2.00039,1.9997,2.00039,8000000.0
2006-04-06 05:32:00,2.00034,2.00034,2.00005,2.00017,8000000.0
2006-04-06 05:33:00,2.00022,2.00022,2.0,2.0,9000000.0
2006-04-06 05:34:00,2.00044,2.00044,2.0001,2.0001,5000000.0
2006-04-06 05:35:00,1.99996,1.99999,1.99973,1.99975,7000000.0
2006-04-06 05:36:00,2.00036,2.00043,2.00003,2.00003,11000000.0
2006-04-06 05:37:00,1.99996,1.99997,1.99987,1.99993,7000000.0
2006-04-06 05:39:00,1.99991,1.99991,1.99965,1.99965,7000000.0
2006-04-06 05:40:00,1.9992,1.99944,1.99918,1.99927,8000000.0
2006-04-06 05:41:00,1.99927,1.99937,1.99919,1.99937,8000000.0
2006-04-06 05:42:00,1.9993,1.9993,1.99903,1.99929,7000000.0
2006-04-06 05:44:00,1.99927,1.99927,1.99893,1.99912,8000000.0
2006-04-06 05:45:00,1.99917,1.99925,1.99906,1.99925,11000000.0
2006-04-06 05:48:00,1.99914,1.99924,1.99901,1.99901,7000000.0
2006-04-06 05:49:00,1.99887,1.99921,1.99887,1.999,8000000.0
2006-04-06 05:50:00,1.99898,1.99907,1.99884,1.99904,9000000.0
2006-04-06 05:51:00,1.99894,1.99905,1.99883,1.99886,8000000.0
2006-04-06 05:52:00,1.99864,1.99881,1.99864,1.99878,8000000.0
2006-04-06 05:53:00,1.99891,1.99921,1.99891,1.99921,7000000.0
2006-04-06 05:54:00,1.99921,1.99925,1.99912,1.99912,10000000.0
2006-04-06 05:55:00,1.99941,1.99966,1.99939,1.99963,8000000.0
2006-04-06 05:56:00,1.99963,1.99963,1.99898,1.99898,5000000.0
2006-04-06 05:57:00,1.99857,1.99867,1.99849,1.99867,8000000.0
2006-04-06 05:59:00,1.99894,1.99923,1.99894,1.99917,10000000.0
2006-04-06 06:00:00,1.99922,1.99943,1.99919,1.99938,8000000.0
2006-04-06 06:01:00,1.99918,1.99918,1.99887,1.99887,7000000.0
2006-04-06 06:02:00,1.99893,1.99903,1.99886,1.99902,7000000.0
2006-04-06 06:03:00,1.99924,1.99943,1.99924,1.9993,8000000.0
2006-04-06 06:04:00,1.99951,1.9996,1.99939,1.99948,7000000.0
2006-04-06 06:05:00,1.9995,1.99958,1.99943,1.99951,7000000.0
2006-04-06 06:06:00,1.99938,1.99938,1.99914,1.99917,5000000.0
2006-04-06 06:07:00,1.99929,1.99929,1.99914,1.99918,7000000.0
2006-04-06 06:08:00,1.99912,1.99937,1.99905,1.99937,6000000.0
2006-04-06 06:09:00,1.99947,1.99947,1.99934,1.99946,8000000.0
2006-04-06 06:11:00,1.99916,1.99916,1.99896,1.99912,8000000.0
2006-04-06 06:12:00,1.99921,1.99944,1.99918,1.99944,8000000.0
2006-04-06 06:13:00,1.99932,1.99932,1.99837,1.99837,8000000.0
2006-04-06 06:14:00,1.99834,1.99847,1.9982,1.99839,7000000.0
2006-04-06 06:15:00,1.99848,1.99848,1.99816,1.99816,8000000.0
2006-04-06 06:16:00,1.99832,1.99848,1.99832,1.99848,5000000.0
2006-04-06 06:17:00,1.99868,1.99882,1.99857,1.99858,7000000.0
2006-04-06 06:18:00,1.99841,1.99874,1.99841,1.99861,9000000.0
2006-04-06 06:19:00,1.99863,1.99866,1.99854,1.99854,7000000.0
2006-04-06 06:20:00,1.99868,1.99868,1.99857,1.99857,2000000.0
2006-04-06 06:21:00,1.99885,1.99901,1.99881,1.99896,8000000.0
2006-04-06 06:22:00,1.99873,1.99873,1.99843,1.99847,8000000.0
2006-04-06 06:23:00,1.99872,1.99872,1.99838,1.99838,8000000.0
2006-04-06 06:24:00,1.99866,1.99876,1.99855,1.9986,11000000.0
2006-04-06 06:25:00,1.99849,1.99849,1.99823,1.9983,11000000.0
2006-04-06 06:26:00,1.99836,1.99869,1.99825,1.99861,11000000.0
2006-04-06 06:27:00,1.99893,1.99904,1.9989,1.9989,7000000.0
2006-04-06 06:28:00,1.99866,1.99881,1.99863,1.9988,8000000.0
2006-04-06 06:29:00,1.99858,1.99861,1.99849,1.99853,8000000.0
2006-04-06 06:30:00,1.99863,1.99883,1.99862,1.99883,8000000.0
2006-04-06 06:31:00,1.99885,1.99885,1.99864,1.9988,7000000.0
2006-04-06 06:32:00,1.9987,1.99875,1.99866,1.99866,6000000.0
2006-04-06 06:33:00,1.99853,1.99857,1.99837,1.99857,7000000.0
2006-04-06 06:34:00,1.99826,1.99826,1.99792,1.99792,7000000.0
2006-04-06 06:35:00,1.99767,1.99775,1.9976,1.99764,11000000.0
2006-04-06 06:36:00,1.99759,1.99784,1.99759,1.99773,5000000.0
2006-04-06 06:37:00,1.99852,1.99873,1.99842,1.99873,10000000.0
2006-04-06 06:38:00,1.99861,1.99861,1.9982,1.99829,7000000.0
2006-04-06 06:39:00,1.99829,1.99854,1.99828,1.99849,11000000.0
2006-04-06 06:41:00,1.99866,1.99873,1.99863,1.99863,7000000.0
2006-04-06 06:42:00,1.9988,1.99896,1.9988,1.99886,5000000.0
2006-04-06 06:43:00,1.99898,1.99912,1.99862,1.99862,7000000.0
2006-04-06 06:44:00,1.9983,1.99907,1.9983,1.99907,8000000.0
2006-04-06 06:45:00,1.99916,1.99921,1.99909,1.99919,8000000.0
2006-04-06 06:46:00,1.99918,1.99918,1.99881,1.99909,10000000.0
2006-04-06 06:47:00,1.99905,1.99905,1.9988,1.9988,8000000.0
2006-04-06 06:48:00,1.99893,1.99913,1.99893,1.99909,7000000.0
2006-04-06 06:49:00,1.99913,1.99943,1.99897,1.99943,8000000.0
2006-04-06 06:50:00,1.99957,1.99961,1.99948,1.99957,5000000.0
2006-04-06 06:53:00,1.99946,1.99947,1.99926,1.99933,8000000.0
2006-04-06 06:56:00,1.99942,1.99946,1.99942,1.99946,2000000.0
2006-04-06 06:57:00,1.99966,1.99998,1.99966,1.99998,7000000.0
2006-04-06 06:58:00,1.99972,1.99972,1.99953,1.99963,7000000.0
2006-04-06 06:59:00,1.99988,1.99988,1.99957,1.99968,7000000.0
2006-04-06 07:00:00,1.99964,1.99971,1.99961,1.99961,7000000.0
2006-04-06 07:02:00,1.99965,1.99977,1.99965,1.99977,7000000.0
2006-04-06 07:03:00,1.99965,1.99968,1.99944,1.99944,7000000.0
2006-04-06 07:05:00,1.9993,1.9993,1.9991,1.99911,11000000.0
2006-04-06 07:06:00,1.99872,1.99912,1.99872,1.99912,11000000.0
2006-04-06 07:07:00,1.99916,1.99925,1.99912,1.9992,11000000.0
2006-04-06 07:08:00,1.99991,2.0004,1.99991,2.0004,9000000.0
2006-04-06 07:09:00,2.0007,2.0007,2.0004,2.00047,8000000.0
2006-04-06 07:10:00,2.00023,2.00028,1.99987,1.99987,7000000.0
2006-04-06 07:12:00,1.9997,1.99973,1.99962,1.99971,7000000.0
2006-04-06 07:13:00,1.99893,1.99894,1.99845,1.99845,8000000.0
2006-04-06 07:14:00,1.9983,1.99923,1.99829,1.99923,7000000.0
2006-04-06 07:15:00,1.99951,1.99959,1.99942,1.99951,10000000.0
2006-04-06 07:16:00,1.99963,1.99973,1.99954,1.99973,8000000.0
2006-04-06 07:17:00,1.99957,1.99978,1.99949,1.99949,11000000.0
2006-04-06 07:18:00,1.99888,1.99888,1.99856,1.99856,8000000.0
2006-04-06 07:19:00,1.9988,1.999,1.9985,1.9985,8000000.0
2006-04-06 07:20:00,1.99845,1.9986,1.9982,1.9986,9000000.0
2006-04-06 07:21:00,1.99873,1.99908,1.99873,1.99873,10000000.0
2006-04-06 07:22:00,1.99863,1.99913,1.99863,1.99913,11000000.0
2006-04-06 07:23:00,1.99918,1.99924,1.99898,1.99924,7000000.0
2006-04-06 07:24:00,1.99934,1.99945,1.99924,1.99924,9000000.0
2006-04-06 07:25:00,1.99933,1.99933,1.99921,1.99924,8000000.0
2006-04-06 07:28:00,1.99982,1.99982,1.99929,1.99932,7000000.0
2006-04-06 07:30:00,1.99877,1.9989,1.99874,1.99874,8000000.0
2006-04-06 07:32:00,1.99874,1.99887,1.99863,1.99887,9000000.0
2006-04-06 07:33:00,1.99886,1.99891,1.99874,1.99891,8000000.0
2006-04-06 07:34:00,1.99906,1.99909,1.99897,1.99897,11000000.0
2006-04-06 07:35:00,1.99918,1.99919,1.99912,1.99912,8000000.0
2006-04-06 07:36:00,1.99917,1.99929,1.99917,1.99924,7000000.0
2006-04-06 07:37:00,1.99902,1.99902,1.99861,1.99861,7000000.0
2006-04-06 07:38:00,1.99857,1.99922,1.99848,1.99922,11000000.0
2006-04-06 07:39:00,1.99929,1.9994,1.99926,1.9994,7000000.0
2006-04-06 07:40:00,1.99939,1.99948,1.99925,1.99925,8000000.0
2006-04-06 07:41:00,1.99928,1.99929,1.99894,1.99898,9000000.0
2006-04-06 07:42:00,1.9991,1.99914,1.99896,1.99896,11000000.0
2006-04-06 07:43:00,1.99886,1.999,1.99877,1.999,7000000.0
2006-04-06 07:44:00,1.99907,1.99907,1.9986,1.99865,7000000.0
2006-04-06 07:45:00,1.99902,1.99934,1.99894,1.99934,7000000.0
2006-04-06 07:46:00,1.99923,1.99923,1.99899,1.99905,7000000.0
2006-04-06 07:47:00,1.99894,1.99894,1.99875,1.99881,7000000.0
2006-04-06 07:48:00,1.99859,1.99878,1.99859,1.99863,8000000.0
2006-04-06 07:49:00,1.99868,1.99895,1.99863,1.99886,8000000.0
2006-04-06 07:50:00,1.99888,1.99908,1.99888,1.99898,7000000.0
2006-04-06 07:51:00,1.99953,1.9998,1.99948,1.9998,8000000.0
2006-04-06 07:52:00,1.99975,2.0001,1.99975,2.0001,10000000.0
2006-04-06 07:53:00,2.00008,2.00028,2.00008,2.00015,11000000.0
2006-04-06 07:54:00,2.00005,2.00027,1.99992,2.00018,9000000.0
2006-04-06 07:55:00,2.00058,2.00058,2.00017,2.00017,9000000.0
2006-04-06 07:56:00,2.0001,2.0001,1.99975,1.99975,9000000.0
2006-04-06 07:58:00,2.00042,2.00163,2.00042,2.00163,7000000.0
2006-04-06 07:59:00,2.00167,2.00179,2.00142,2.00168,7000000.0
2006-04-06 08:00:00,2.00117,2.00131,2.00084,2.00084,8000000.0
2006-04-06 08:01:00,2.00083,2.00083,2.0004,2.00055,10000000.0
2006-04-06 08:02:00,2.00045,2.00045,2.00012,2.00017,7000000.0
2006-04-06 08:03:00,2.00016,2.0004,2.00016,2.0004,8000000.0
2006-04-06 08:05:00,2.00016,2.00016,1.99991,2.00009,8000000.0
2006-04-06 08:06:00,2.00021,2.00021,2.00005,2.00008,6000000.0
2006-04-06 08:07:00,2.00001,2.00001,1.99881,1.99881,7000000.0
2006-04-06 08:08:00,1.99898,1.99898,1.99842,1.99842,7000000.0
2006-04-06 08:09:00,1.99849,1.99875,1.99849,1.9987,7000000.0
2006-04-06 08:10:00,1.99848,1.99848,1.99801,1.99801,7000000.0
2006-04-06 08:11:00,1.99774,1.99774,1.9973,1.9973,8000000.0
2006-04-06 08:12:00,1.99776,1.99807,1.99773,1.99805,9000000.0
2006-04-06 08:13:00,1.99809,1.99831,1.99809,1.99831,7000000.0
2006-04-06 08:14:00,1.99821,1.99856,1.9982,1.99856,9000000.0
2006-04-06 08:15:00,1.99864,1.99867,1.99855,1.99855,8000000.0
2006-04-06 08:16:00,1.9985,1.9985,1.99825,1.9984,11000000.0
2006-04-06 08:17:00,1.99843,1.99879,1.99843,1.99879,7000000.0
2006-04-06 08:18:00,1.99864,1.99948,1.9986,1.99948,9000000.0
2006-04-06 08:19:00,1.99919,1.99983,1.99919,1.99983,7000000.0
2006-04-06 08:20:00,2.00019,2.00031,2.00011,2.00022,8000000.0
2006-04-06 08:21:00,2.00025,2.0003,2.00021,2.00021,8000000.0
2006-04-06 08:22:00,1.99989,2.00009,1.99989,2.00007,8000000.0
2006-04-06 08:23:00,2.00021,2.00032,2.00018,2.00018,7000000.0
2006-04-06 08:24:00,2.00057,2.00121,2.00057,2.00121,7000000.0
2006-04-06 08:25:00,2.00145,2.00234,2.00145,2.00234,8000000.0
2006-04-06 08:26:00,2.00206,2.00206,2.00151,2.00153,7000000.0
2006-04-06 08:27:00,2.00171,2.00171,2.00089,2.00089,10000000.0
2006-04-06 08:28:00,2.0007,2.00079,2.00062,2.00077,7000000.0
2006-04-06 08:29:00,2.00094,2.00107,2.00074,2.00074,10000000.0
2006-04-06 08:30:00,2.00017,2.00017,1.99955,1.99976,7000000.0
2006-04-06 08:31:00,2.00046,2.00046,2.00013,2.00013,10000000.0
2006-04-06 08:32:00,1.99979,2.00006,1.99979,1.99982,8000000.0
2006-04-06 08:33:00,1.99987,1.99987,1.99973,1.99977,7000000.0
2006-04-06 08:34:00,1.99973,1.99984,1.99973,1.99981,9000000.0
2006-04-06 08:35:00,1.9994,1.9994,1.99905,1.99905,9000000.0
2006-04-06 08:36:00,1.99903,1.99919,1.99891,1.99912,8000000.0
2006-04-06 08:37:00,1.99928,1.99928,1.99909,1.9992,9000000.0
2006-04-06 08:38:00,1.99908,1.99912,1.99891,1.99902,10000000.0
2006-04-06 08:39:00,1.99893,1.999,1.9987,1.9987,11000000.0
2006-04-06 08:40:00,1.99905,1.99946,1.99903,1.99946,8000000.0
2006-04-06 08:41:00,1.99923,1.99935,1.99882,1.99906,11000000.0
2006-04-06 08:42:00,1.99873,1.99898,1.99869,1.99882,10000000.0
2006-04-06 08:43:00,1.9987,1.99897,1.9987,1.99897,8000000.0
2006-04-06 08:44:00,1.99882,1.99886,1.9983,1.9983,10000000.0
2006-04-06 08:45:00,1.99761,1.99781,1.9976,1.99781,8000000.0
2006-04-06 08:46:00,1.99753,1.99801,1.99619,1.99801,8000000.0
2006-04-06 08:48:00,1.99796,1.99796,1.99723,1.99782,8000000.0
2006-04-06 08:49:00,1.99822,1.99932,1.99805,1.99932,11000000.0
2006-04-06 08:50:00,1.9996,1.99983,1.99955,1.99955,7000000.0
2006-04-06 08:51:00,1.99941,1.99944,1.99888,1.9991,8000000.0
2006-04-06 08:52:00,1.99931,1.99951,1.99931,1.99946,9000000.0
2006-04-06 08:53:00,1.99943,2.00007,1.99943,1.99955,8000000.0
2006-04-06 08:54:00,1.99931,1.99979,1.99931,1.99979,8000000.0
2006-04-06 08:55:00,2.00002,2.0005,1.9999,2.0005,8000000.0
2006-04-06 08:56:00,2.00055,2.00074,2.00055,2.00055,7000000.0
2006-04-06 08:57:00,2.00044,2.0005,1.99984,1.99984,8000000.0
2006-04-06 08:58:00,1.99992,1.99998,1.99986,1.9999,7000000.0
2006-04-06 08:59:00,1.99978,1.99993,1.99976,1.99976,7000000.0
2006-04-06 09:00:00,1.99946,1.99946,1.99843,1.99843,8000000.0
2006-04-06 09:01:00,1.99863,1.99863,1.99806,1.99806,9000000.0
2006-04-06 09:02:00,1.99747,1.99747,1.9972,1.9973,10000000.0
2006-04-06 09:03:00,1.99704,1.99704,1.99648,1.99648,7000000.0
2006-04-06 09:04:00,1.9963,1.9963,1.99603,1.99605,7000000.0
2006-04-06 09:05:00,1.99587,1.99596,1.99557,1.99557,7000000.0
2006-04-06 09:06:00,1.99552,1.99585,1.99552,1.99585,11000000.0
2006-04-06 09:07:00,1.99586,1.99586,1.99504,1.99504,8000000.0
2006-04-06 09:08:00,1.9954,1.99556,1.99536,1.99539,7000000.0
2006-04-06 09:09:00,1.99489,1.99489,1.99398,1.99399,11000000.0
2006-04-06 09:10:00,1.99329,1.9935,1.99312,1.99312,7000000.0
2006-04-06 09:11:00,1.99276,1.99298,1.9925,1.99298,9000000.0
2006-04-06 09:12:00,1.99293,1.99375,1.99293,1.99375,8000000.0
2006-04-06 09:13:00,1.99372,1.99372,1.99261,1.99261,9000000.0
2006-04-06 09:14:00,1.99255,1.99278,1.99241,1.99278,11000000.0
2006-04-06 09:15:00,1.99308,1.99308,1.99221,1.99221,7000000.0
2006-04-06 09:16:00,1.99225,1.99245,1.99222,1.99231,8000000.0
2006-04-06 09:17:00,1.99219,1.99219,1.99111,1.99111,11000000.0
2006-04-06 09:18:00,1.99062,1.99127,1.99062,1.99115,8000000.0
2006-04-06 09:19:00,1.99113,1.99113,1.99089,1.99103,7000000.0
2006-04-06 09:20:00,1.99092,1.99104,1.99066,1.99077,7000000.0
2006-04-06 09:21:00,1.991,1.99152,1.991,1.99152,8000000.0
2006-04-06 09:22:00,1.99115,1.9912,1.99101,1.9911,8000000.0
2006-04-06 09:23:00,1.99069,1.99069,1.99035,1.99049,7000000.0
2006-04-06 09:24:00,1.99053,1.99214,1.99053,1.99214,8000000.0
2006-04-06 09:25:00,1.99191,1.99191,1.99147,1.99173,7000000.0
2006-04-06 09:26:00,1.99163,1.99163,1.99126,1.99136,11000000.0
2006-04-06 09:27:00,1.99095,1.99126,1.99038,1.99038,11000000.0
2006-04-06 09:28:00,1.98968,1.9899,1.98931,1.98931,9000000.0
2006-04-06 09:29:00,1.99009,1.99125,1.99009,1.99125,8000000.0
2006-04-06 09:30:00,1.99112,1.99157,1.99108,1.99157,7000000.0
2006-04-06 09:31:00,1.99132,1.99154,1.99112,1.99154,7000000.0
2006-04-06 09:32:00,1.99194,1.99227,1.99177,1.99204,7000000.0
2006-04-06 09:33:00,1.99141,1.99151,1.99111,1.99151,8000000.0
2006-04-06 09:34:00,1.99174,1.99195,1.99164,1.99195,7000000.0
2006-04-06 09:35:00,1.9921,1.99213,1.99188,1.99208,10000000.0
2006-04-06 09:36:00,1.99181,1.99188,1.99158,1.99188,8000000.0
2006-04-06 09:37:00,1.99196,1.99196,1.99152,1.99163,11000000.0
2006-04-06 09:38:00,1.9918,1.99196,1.99003,1.99192,11000000.0
2006-04-06 09:39:00,1.992,1.99218,1.992,1.99202,7000000.0
2006-04-06 09:40:00,1.99215,1.99215,1.99133,1.99133,9000000.0
2006-04-06 09:41:00,1.99145,1.99149,1.99133,1.99144,8000000.0
2006-04-06 09:42:00,1.99151,1.99166,1.99119,1.99119,10000000.0
2006-04-06 09:43:00,1.99138,1.99191,1.99138,1.99178,11000000.0
2006-04-06 09:44:00,1.99181,1.99265,1.99181,1.9925,8000000.0
2006-04-06 09:45:00,1.99254,1.99256,1.99239,1.99253,7000000.0
2006-04-06 09:46:00,1.99236,1.99246,1.99213,1.99232,11000000.0
2006-04-06 09:47:00,1.99265,1.99293,1.99265,1.99267,9000000.0
2006-04-06 09:48:00,1.99252,1.99276,1.99252,1.99276,7000000.0
2006-04-06 09:49:00,1.99252,1.99308,1.99211,1.99308,11000000.0
2006-04-06 09:50:00,1.99319,1.99341,1.9931,1.99327,8000000.0
2006-04-06 09:51:00,1.99327,1.99377,1.99327,1.99377,8000000.0
2006-04-06 09:52:00,1.99413,1.99481,1.99413,1.99465,8000000.0
2006-04-06 09:53:00,1.99447,1.99449,1.99407,1.99434,10000000.0
2006-04-06 09:54:00,1.99456,1.9948,1.99456,1.9948,3000000.0
2006-04-06 09:55:00,1.99433,1.99472,1.99433,1.99472,8000000.0
2006-04-06 09:56:00,1.99462,1.99465,1.9944,1.9944,10000000.0
2006-04-06 09:57:00,1.99391,1.9946,1.99391,1.9946,8000000.0
2006-04-06 09:58:00,1.99467,1.99483,1.99458,1.99458,8000000.0
2006-04-06 09:59:00,1.99417,1.99444,1.99404,1.99414,10000000.0
2006-04-06 10:00:00,1.99403,1.99411,1.99393,1.99411,10000000.0
2006-04-06 10:01:00,1.99415,1.99457,1.99415,1.99457,10000000.0
2006-04-06 10:02:00,1.99469,1.9959,1.99469,1.9959,10000000.0
2006-04-06 10:03:00,1.99637,1.99686,1.99637,1.99686,7000000.0
2006-04-06 10:04:00,1.9972,1.99725,1.99657,1.99657,7000000.0
2006-04-06 10:05:00,1.99693,1.99707,1.9967,1.99689,11000000.0
2006-04-06 10:06:00,1.997,1.99782,1.99699,1.99782,7000000.0
2006-04-06 10:07:00,1.99777,1.99797,1.99768,1.99768,7000000.0
2006-04-06 10:08:00,1.99759,1.99782,1.99759,1.9977,7000000.0
2006-04-06 10:09:00,1.9978,1.9978,1.99746,1.99746,7000000.0
2006-04-06 10:10:00,1.99766,1.99766,1.99748,1.99756,7000000.0
2006-04-06 10:11:00,1.99756,1.99756,1.99671,1.99671,7000000.0
2006-04-06 10:12:00,1.99616,1.99653,1.99609,1.99652,8000000.0
2006-04-06 10:13:00,1.99646,1.99646,1.99603,1.99613,8000000.0
2006-04-06 10:14:00,1.99668,1.99695,1.99668,1.99684,7000000.0
2006-04-06 10:15:00,1.9972,1.99776,1.9972,1.99751,10000000.0
2006-04-06 10:16:00,1.99713,1.99725,1.99691,1.99725,7000000.0
2006-04-06 10:17:00,1.99766,1.99769,1.9973,1.99739,11000000.0
2006-04-06 10:18:00,1.99713,1.99742,1.997,1.997,8000000.0
2006-04-06 10:19:00,1.99734,1.99752,1.99727,1.99731,9000000.0
2006-04-06 10:20:00,1.99697,1.99697,1.99632,1.99632,7000000.0
2006-04-06 10:21:00,1.99635,1.99635,1.99544,1.99544,8000000.0
2006-04-06 10:22:00,1.99537,1.99559,1.99535,1.99559,7000000.0
2006-04-06 10:23:00,1.99596,1.99619,1.99596,1.99602,7000000.0
2006-04-06 10:24:00,1.99598,1.99604,1.99584,1.99604,7000000.0
2006-04-06 10:25:00,1.99567,1.99567,1.9949,1.99505,9000000.0
2006-04-06 10:26:00,1.99507,1.99516,1.99501,1.99516,11000000.0
2006-04-06 10:27:00,1.99518,1.99543,1.99516,1.99543,8000000.0
2006-04-06 10:28:00,1.99595,1.99624,1.99595,1.99624,9000000.0
2006-04-06 10:29:00,1.99619,1.99619,1.99588,1.99615,8000000.0
2006-04-06 10:30:00,1.99629,1.99641,1.99621,1.99623,8000000.0
2006-04-06 10:31:00,1.9962,1.99635,1.99613,1.99619,7000000.0
2006-04-06 10:32:00,1.9961,1.9961,1.99573,1.9959,9000000.0
2006-04-06 10:33:00,1.99597,1.99639,1.99597,1.99639,7000000.0
2006-04-06 10:34:00,1.99658,1.99666,1.99604,1.99604,7000000.0
2006-04-06 10:35:00,1.99599,1.9966,1.99599,1.9966,7000000.0
2006-04-06 10:36:00,1.9969,1.9969,1.99613,1.99614,8000000.0
2006-04-06 10:37:00,1.99526,1.99529,1.99513,1.99513,8000000.0
2006-04-06 10:38:00,1.99549,1.99596,1.99549,1.99559,10000000.0
2006-04-06 10:39:00,1.99541,1.99577,1.99541,1.99552,8000000.0
2006-04-06 10:40:00,1.99548,1.99557,1.99508,1.99508,7000000.0
2006-04-06 10:41:00,1.99494,1.99562,1.99494,1.99535,9000000.0
2006-04-06 10:42:00,1.99541,1.99542,1.99513,1.99513,7000000.0
2006-04-06 10:43:00,1.99516,1.99521,1.99503,1.99519,10000000.0
2006-04-06 10:44:00,1.99518,1.99563,1.99518,1.99563,7000000.0
2006-04-06 10:45:00,1.99573,1.99575,1.99555,1.99555,8000000.0
2006-04-06 10:46:00,1.99512,1.99543,1.99512,1.9954,8000000.0
2006-04-06 10:47:00,1.99555,1.99592,1.99555,1.99589,7000000.0
2006-04-06 10:48:00,1.9961,1.99623,1.99597,1.99597,8000000.0
2006-04-06 10:49:00,1.99577,1.99577,1.99565,1.99574,9000000.0
2006-04-06 10:50:00,1.99573,1.99606,1.99562,1.99606,8000000.0
2006-04-06 10:51:00,1.99607,1.99642,1.99607,1.99642,9000000.0
2006-04-06 10:52:00,1.9965,1.99653,1.99626,1.99639,8000000.0
2006-04-06 10:53:00,1.99638,1.99677,1.99638,1.99676,9000000.0
2006-04-06 10:54:00,1.99693,1.99693,1.99671,1.99671,10000000.0
2006-04-06 10:55:00,1.99713,1.99734,1.99713,1.99714,7000000.0
2006-04-06 10:56:00,1.99717,1.99833,1.99586,1.99833,7000000.0
2006-04-06 10:57:00,1.99845,1.99845,1.99818,1.99832,8000000.0
2006-04-06 10:58:00,1.99857,2.00068,1.99857,2.00068,7000000.0
2006-04-06 10:59:00,2.00041,2.00054,1.99994,1.99994,11000000.0
2006-04-06 11:00:00,1.99947,2.00037,1.9988,1.9988,7000000.0
2006-04-06 11:01:00,1.99983,2.00003,1.99968,1.99981,8000000.0
2006-04-06 11:02:00,1.99969,1.99978,1.99943,1.99974,7000000.0
2006-04-06 11:03:00,2.00003,2.00046,2.00003,2.00046,11000000.0
2006-04-06 11:04:00,2.00082,2.00164,2.00082,2.00164,11000000.0
2006-04-06 11:05:00,2.00176,2.00176,2.00116,2.0012,7000000.0
2006-04-06 11:06:00,2.00081,2.00161,2.00081,2.00146,8000000.0
2006-04-06 11:07:00,2.00118,2.00126,2.00097,2.00097,7000000.0
2006-04-06 11:08:00,2.00072,2.00079,2.00045,2.00045,9000000.0
2006-04-06 11:09:00,2.00043,2.00054,2.00034,2.00034,8000000.0
2006-04-06 11:10:00,2.00027,2.00027,2.00008,2.00014,8000000.0
2006-04-06 11:11:00,2.00015,2.00051,2.00012,2.00012,10000000.0
2006-04-06 11:12:00,2.00033,2.0004,1.9999,1.9999,7000000.0
2006-04-06 11:13:00,1.99975,1.99991,1.99947,1.99983,11000000.0
2006-04-06 11:14:00,2.00063,2.00088,1.99985,1.99985,11000000.0
2006-04-06 11:15:00,1.99998,2.00031,1.99994,1.99994,7000000.0
2006-04-06 11:16:00,1.99958,1.9997,1.99951,1.99967,7000000.0
2006-04-06 11:17:00,1.99986,1.99999,1.99982,1.99987,7000000.0
2006-04-06 11:19:00,1.99986,2.00064,1.99986,2.00034,11000000.0
2006-04-06 11:20:00,2.00028,2.00037,2.0001,2.00022,8000000.0
2006-04-06 11:21:00,2.00026,2.00054,2.00011,2.00054,7000000.0
2006-04-06 11:22:00,2.00053,2.00053,2.00033,2.00039,8000000.0
2006-04-06 11:23:00,2.00016,2.00024,2.00008,2.0002,8000000.0
2006-04-06 11:24:00,2.00014,2.00027,2.00009,2.00011,7000000.0
2006-04-06 11:25:00,2.00002,2.00005,1.99975,1.99975,8000000.0
2006-04-06 11:26:00,1.99997,2.0004,1.99997,2.0004,11000000.0
2006-04-06 11:27:00,2.00084,2.00155,2.00084,2.00155,8000000.0
2006-04-06 11:28:00,2.00198,2.00198,2.00174,2.00178,7000000.0
2006-04-06 11:29:00,2.00178,2.00187,2.0016,2.00187,8000000.0
2006-04-06 11:30:00,2.00151,2.00151,2.00112,2.00112,7000000.0
2006-04-06 11:31:00,2.00078,2.00078,2.00029,2.00029,11000000.0
2006-04-06 11:32:00,2.00065,2.00132,2.00065,2.00124,11000000.0
2006-04-06 11:33:00,2.00111,2.00111,2.00085,2.00086,7000000.0
2006-04-06 11:34:00,2.00102,2.00144,2.00102,2.00143,7000000.0
2006-04-06 11:35:00,2.00151,2.00151,2.00121,2.00141,10000000.0
2006-04-06 11:36:00,2.00141,2.00141,2.00101,2.00101,8000000.0
2006-04-06 11:37:00,2.00091,2.00175,2.00091,2.00175,8000000.0
2006-04-06 11:38:00,2.00171,2.00171,2.00143,2.00151,9000000.0
2006-04-06 11:39:00,2.00139,2.00148,2.00121,2.00121,9000000.0
2006-04-06 11:40:00,2.00153,2.00199,2.00153,2.00199,11000000.0
2006-04-06 11:41:00,2.00195,2.002,2.00175,2.0019,11000000.0
2006-04-06 11:43:00,2.00199,2.00214,2.00183,2.00183,7000000.0
2006-04-06 11:44:00,2.00245,2.00278,2.00245,2.00266,7000000.0
2006-04-06 11:45:00,2.00252,2.00273,2.00252,2.00267,11000000.0
2006-04-06 11:46:00,2.00253,2.00275,2.00253,2.00261,7000000.0
2006-04-06 11:47:00,2.00261,2.00272,2.00231,2.00231,9000000.0
2006-04-06 11:48:00,2.00217,2.00229,2.00212,2.00227,10000000.0
2006-04-06 11:49:00,2.00204,2.00204,2.00164,2.00164,7000000.0
2006-04-06 11:50:00,2.00135,2.00165,2.00135,2.00162,7000000.0
2006-04-06 11:51:00,2.00155,2.00163,2.00085,2.00163,8000000.0
2006-04-06 11:52:00,2.00182,2.00182,2.00163,2.00163,10000000.0
2006-04-06 11:53:00,2.00156,2.00163,2.00146,2.00159,10000000.0
2006-04-06 11:54:00,2.00083,2.00083,2.00049,2.00049,9000000.0
2006-04-06 11:55:00,2.00031,2.00031,2.00012,2.00029,8000000.0
2006-04-06 11:56:00,2.00027,2.00046,2.00027,2.00046,11000000.0
2006-04-06 11:58:00,2.00049,2.00058,2.00044,2.00046,9000000.0
2006-04-06 11:59:00,2.00031,2.00071,2.00026,2.00071,7000000.0
2006-04-06 12:00:00,2.001,2.00116,2.00097,2.001,7000000.0
2006-04-06 12:01:00,2.00087,2.00087,2.00064,2.00068,10000000.0
2006-04-06 12:02:00,2.00049,2.00055,2.00035,2.00055,10000000.0
2006-04-06 12:03:00,2.00037,2.00037,1.99984,1.99984,7000000.0
2006-04-06 12:04:00,2.00032,2.00104,2.00032,2.00104,9000000.0
2006-04-06 12:05:00,2.00118,2.00143,2.00116,2.00143,11000000.0
2006-04-06 12:06:00,2.00159,2.00159,2.0012,2.0012,7000000.0
2006-04-06 12:07:00,2.00114,2.00135,2.00114,2.00127,7000000.0
2006-04-06 12:08:00,2.00136,2.00174,2.00127,2.00127,9000000.0
2006-04-06 12:09:00,2.00134,2.00134,2.00108,2.00118,8000000.0
2006-04-06 12:10:00,2.00134,2.00138,2.00126,2.00126,8000000.0
2006-04-06 12:11:00,2.00123,2.00141,2.00117,2.00121,7000000.0
2006-04-06 12:12:00,2.00093,2.00093,2.00069,2.00073,7000000.0
2006-04-06 12:13:00,2.00072,2.00085,2.00049,2.00077,10000000.0
2006-04-06 12:14:00,2.00096,2.00112,2.00088,2.00088,8000000.0
2006-04-06 12:15:00,2.00092,2.00169,2.00092,2.00165,8000000.0
2006-04-06 12:16:00,2.0016,2.0016,2.00066,2.00066,8000000.0
2006-04-06 12:17:00,2.00087,2.00177,2.00087,2.00177,8000000.0
2006-04-06 12:18:00,2.00195,2.00284,2.00195,2.00284,11000000.0
2006-04-06 12:19:00,2.00304,2.00449,2.00304,2.00449,9000000.0
2006-04-06 12:20:00,2.00486,2.00486,2.00442,2.00465,10000000.0
2006-04-06 12:21:00,2.00448,2.00459,2.00239,2.00239,7000000.0
2006-04-06 12:22:00,2.00455,2.00468,2.00442,2.00453,8000000.0
2006-04-06 12:23:00,2.0045,2.00515,2.0045,2.00506,7000000.0
2006-04-06 12:24:00,2.00583,2.00633,2.00583,2.00625,7000000.0
2006-04-06 12:25:00,2.00653,2.0074,2.00638,2.0074,9000000.0
2006-04-06 12:26:00,2.00716,2.00716,2.00705,2.00707,8000000.0
2006-04-06 12:27:00,2.0066,2.0066,2.00535,2.0059,10000000.0
2006-04-06 12:28:00,2.0063,2.00631,2.00575,2.00583,9000000.0
2006-04-06 12:29:00,2.00567,2.00567,2.00505,2.00512,9000000.0
2006-04-06 12:30:00,2.00525,2.00597,2.00525,2.00597,7000000.0
2006-04-06 12:31:00,2.00615,2.00629,2.00592,2.00629,11000000.0
2006-04-06 12:32:00,2.00634,2.00634,2.0062,2.00622,7000000.0
2006-04-06 12:33:00,2.00638,2.00664,2.00638,2.00651,7000000.0
2006-04-06 12:34:00,2.00621,2.00639,2.00607,2.00607,7000000.0
2006-04-06 12:35:00,2.006,2.00608,2.00598,2.00607,8000000.0
2006-04-06 12:36:00,2.00617,2.0063,2.00608,2.00629,8000000.0
2006-04-06 12:37:00,2.00622,2.00663,2.00615,2.00663,9000000.0
2006-04-06 12:38:00,2.00664,2.00683,2.00628,2.00647,8000000.0
2006-04-06 12:39:00,2.00636,2.00641,2.00583,2.00583,9000000.0
2006-04-06 12:40:00,2.00565,2.00579,2.00559,2.00568,7000000.0
2006-04-06 12:41:00,2.00569,2.00569,2.00539,2.00539,8000000.0
2006-04-06 12:42:00,2.00546,2.00586,2.00546,2.00586,9000000.0
2006-04-06 12:43:00,2.00571,2.00577,2.0052,2.0052,9000000.0
2006-04-06 12:44:00,2.00566,2.00579,2.00546,2.00579,8000000.0
2006-04-06 12:45:00,2.00647,2.00794,2.00647,2.00794,10000000.0
2006-04-06 12:46:00,2.00871,2.00894,2.00847,2.00894,9000000.0
2006-04-06 12:47:00,2.00958,2.00991,2.00958,2.00967,10000000.0
2006-04-06 12:48:00,2.00909,2.00938,2.00909,2.00917,11000000.0
2006-04-06 12:49:00,2.0092,2.00942,2.00914,2.00914,7000000.0
2006-04-06 12:50:00,2.00916,2.00925,2.00906,2.00921,7000000.0
2006-04-06 12:51:00,2.00929,2.00939,2.00922,2.00937,8000000.0
2006-04-06 12:52:00,2.00954,2.00954,2.00916,2.00942,11000000.0
2006-04-06 12:53:00,2.00934,2.00934,2.00897,2.00905,8000000.0
2006-04-06 12:54:00,2.00919,2.00929,2.00836,2.00836,7000000.0
2006-04-06 12:55:00,2.00818,2.00819,2.00713,2.00713,8000000.0
2006-04-06 12:56:00,2.00577,2.007,2.00577,2.007,7000000.0
2006-04-06 12:57:00,2.00782,2.00782,2.00717,2.00758,7000000.0
2006-04-06 12:58:00,2.00745,2.00745,2.00653,2.00653,8000000.0
2006-04-06 12:59:00,2.00658,2.00658,2.00588,2.00591,7000000.0
2006-04-06 13:00:00,2.00649,2.00745,2.00649,2.00741,8000000.0
2006-04-06 13:01:00,2.00692,2.00733,2.00692,2.00733,8000000.0
2006-04-06 13:02:00,2.00771,2.00771,2.00678,2.00678,7000000.0
2006-04-06 13:03:00,2.00652,2.00746,2.00652,2.00746,8000000.0
2006-04-06 13:04:00,2.00751,2.0076,2.0075,2.00756,7000000.0
2006-04-06 13:05:00,2.0074,2.0074,2.00711,2.00711,8000000.0
2006-04-06 13:06:00,2.00669,2.00669,2.00628,2.00633,7000000.0
2006-04-06 13:07:00,2.00564,2.00564,2.00509,2.00523,7000000.0
2006-04-06 13:08:00,2.00537,2.00554,2.00536,2.00547,10000000.0
2006-04-06 13:09:00,2.00556,2.00588,2.0055,2.00588,7000000.0
2006-04-06 13:10:00,2.006,2.006,2.00559,2.00559,9000000.0
2006-04-06 13:11:00,2.00562,2.00569,2.00537,2.00565,8000000.0
2006-04-06 13:12:00,2.00574,2.00583,2.0055,2.00558,8000000.0
2006-04-06 13:13:00,2.00565,2.00626,2.00565,2.00626,9000000.0
2006-04-06 13:14:00,2.00634,2.00651,2.00603,2.00612,7000000.0
2006-04-06 13:15:00,2.00616,2.00645,2.00604,2.00645,8000000.0
2006-04-06 13:16:00,2.00646,2.00661,2.00601,2.00601,8000000.0
2006-04-06 13:17:00,2.00517,2.00523,2.00502,2.00523,9000000.0
2006-04-06 13:18:00,2.0052,2.00529,2.00507,2.00518,10000000.0
2006-04-06 13:19:00,2.00522,2.00557,2.00522,2.00555,8000000.0
2006-04-06 13:20:00,2.00557,2.00559,2.0054,2.00544,8000000.0
2006-04-06 13:21:00,2.00544,2.00544,2.00533,2.00533,7000000.0
2006-04-06 13:22:00,2.00525,2.00528,2.00495,2.00528,11000000.0
2006-04-06 13:23:00,2.0047,2.0047,2.00442,2.00442,8000000.0
2006-04-06 13:24:00,2.0043,2.00451,2.0043,2.00442,7000000.0
2006-04-06 13:25:00,2.00426,2.00427,2.00354,2.00354,11000000.0
2006-04-06 13:26:00,2.00346,2.00366,2.00343,2.00366,10000000.0
2006-04-06 13:27:00,2.0034,2.00374,2.0034,2.00365,8000000.0
2006-04-06 13:28:00,2.00353,2.00353,2.00337,2.00352,21000000.0
2006-04-06 13:29:00,2.00356,2.00371,2.0035,2.0035,17000000.0
2006-04-06 13:30:00,2.00338,2.00344,2.00338,2.00343,7000000.0
2006-04-06 13:31:00,2.00358,2.00402,2.00358,2.00394,9000000.0
2006-04-06 13:32:00,2.0039,2.00409,2.00385,2.00385,14000000.0
2006-04-06 13:33:00,2.00377,2.0043,2.00377,2.00424,14000000.0
2006-04-06 13:34:00,2.00437,2.00444,2.00435,2.00437,31000000.0
2006-04-06 13:35:00,2.00399,2.00399,2.00384,2.00392,17000000.0
2006-04-06 13:36:00,2.00408,2.00417,2.00292,2.00292,24000000.0
2006-04-06 13:37:00,2.003,2.00375,2.003,2.00375,10000000.0
2006-04-06 13:38:00,2.00334,2.00334,2.00265,2.00265,18000000.0
2006-04-06 13:39:00,2.00281,2.00281,2.00248,2.00248,15000000.0
2006-04-06 13:40:00,2.00259,2.00259,2.00226,2.0024,29000000.0
2006-04-06 13:41:00,2.0023,2.0023,2.00196,2.00196,13000000.0
2006-04-06 13:42:00,2.0019,2.00199,2.00181,2.00181,8000000.0
2006-04-06 13:43:00,2.00117,2.00117,2.00063,2.00071,10000000.0
2006-04-06 13:44:00,2.00072,2.001,2.00067,2.001,26000000.0
2006-04-06 13:45:00,2.00107,2.00107,2.00071,2.00082,22000000.0
2006-04-06 13:46:00,2.00144,2.00169,2.00111,2.0016,19000000.0
2006-04-06 13:47:00,2.00187,2.00187,2.00072,2.00072,17000000.0
2006-04-06 13:48:00,2.00055,2.00076,2.00055,2.00076,22000000.0
2006-04-06 13:49:00,2.00075,2.00075,2.00052,2.00052,24000000.0
2006-04-06 13:50:00,2.00011,2.00039,2.00011,2.00034,15000000.0
2006-04-06 13:51:00,2.00039,2.00059,2.00039,2.00041,22000000.0
2006-04-06 13:52:00,2.00044,2.00107,2.00044,2.00092,32000000.0
2006-04-06 13:53:00,2.00064,2.0009,2.00064,2.00066,28000000.0
2006-04-06 13:54:00,2.00065,2.00089,2.00065,2.00089,31000000.0
2006-04-06 13:55:00,2.00125,2.00132,2.00111,2.00111,20000000.0
2006-04-06 13:56:00,2.00088,2.00088,2.00052,2.00055,24000000.0
2006-04-06 13:57:00,2.0007,2.00109,2.0007,2.00109,34000000.0
2006-04-06 13:58:00,2.00128,2.00128,2.00092,2.00094,16000000.0
2006-04-06 13:59:00,2.0009,2.00097,2.0009,2.00097,30000000.0
2006-04-06 14:01:00,2.00105,2.00132,2.00105,2.00132,30000000.0
2006-04-06 14:02:00,2.00142,2.0016,2.00142,2.00145,19000000.0
2006-04-06 14:03:00,2.00159,2.00196,2.00146,2.00146,23000000.0
2006-04-06 14:04:00,2.0013,2.00131,2.00089,2.00119,33000000.0
2006-04-06 14:05:00,2.00139,2.00139,2.00097,2.00097,28000000.0
2006-04-06 14:06:00,2.00105,2.00105,2.0009,2.001,31000000.0
2006-04-06 14:07:00,2.00104,2.00148,2.00104,2.00129,31000000.0
2006-04-06 14:09:00,2.00114,2.00114,2.00094,2.00096,27000000.0
2006-04-06 14:11:00,2.00062,2.00101,2.00041,2.00063,21000000.0
2006-04-06 14:12:00,2.00044,2.0006,2.00039,2.00041,22000000.0
2006-04-06 14:13:00,2.00051,2.00062,2.00045,2.00054,13000000.0
2006-04-06 14:14:00,2.00036,2.00036,1.99981,1.99981,21000000.0
2006-04-06 14:15:00,1.99949,1.99949,1.99855,1.99855,25000000.0
2006-04-06 14:16:00,1.99868,1.99917,1.99868,1.99887,26000000.0
2006-04-06 14:17:00,1.99908,1.99934,1.99908,1.99922,32000000.0
2006-04-06 14:18:00,1.99936,1.99943,1.99936,1.99943,27000000.0
2006-04-06 14:19:00,1.99927,1.99928,1.99903,1.99903,35000000.0
2006-04-06 14:20:00,1.9989,1.99896,1.99867,1.99867,32000000.0
2006-04-06 14:21:00,1.99853,1.99863,1.99822,1.99824,39000000.0
2006-04-06 14:22:00,1.99813,1.99852,1.99813,1.99852,22000000.0
2006-04-06 14:23:00,1.99853,1.99876,1.99842,1.99876,40000000.0
2006-04-06 14:24:00,1.99892,1.99911,1.99887,1.99911,10000000.0
2006-04-06 14:25:00,1.99919,1.99962,1.99919,1.99931,35000000.0
2006-04-06 14:26:00,1.9994,1.99946,1.99928,1.99944,18000000.0
2006-04-06 14:27:00,1.99948,2.00035,1.99948,2.00035,28000000.0
2006-04-06 14:28:00,2.00026,2.00026,1.99995,2.00015,21000000.0
2006-04-06 14:29:00,2.00014,2.00014,1.99929,1.99929,16000000.0
2006-04-06 14:30:00,1.999,1.999,1.99851,1.99882,25000000.0
2006-04-06 14:31:00,1.99911,2.00029,1.99911,2.00029,26000000.0
2006-04-06 14:32:00,2.00045,2.00079,1.99989,1.99989,32000000.0
2006-04-06 14:33:00,1.99993,2.00052,1.99985,2.00037,20000000.0
2006-04-06 14:34:00,2.00051,2.00056,2.0002,2.00042,25000000.0
2006-04-06 14:35:00,1.99997,2.00026,1.99949,1.99949,23000000.0
2006-04-06 14:36:00,1.99908,1.99923,1.99857,1.99873,11000000.0
2006-04-06 14:37:00,1.99882,1.99882,1.99776,1.99776,41000000.0
2006-04-06 14:38:00,1.99811,1.99811,1.99768,1.99777,54000000.0
2006-04-06 14:39:00,1.99756,1.99785,1.99756,1.99761,36000000.0
2006-04-06 14:40:00,1.99719,1.9974,1.99716,1.99717,36000000.0
2006-04-06 14:41:00,1.99703,1.99703,1.9958,1.9958,41000000.0
2006-04-06 14:42:00,1.99548,1.9957,1.99528,1.9957,19000000.0
2006-04-06 14:43:00,1.99542,1.99542,1.99486,1.99486,20000000.0
2006-04-06 14:44:00,1.99482,1.99513,1.99482,1.99513,25000000.0
2006-04-06 14:45:00,1.99514,1.99514,1.99471,1.99491,33000000.0
2006-04-06 14:46:00,1.9948,1.9948,1.99187,1.99187,11000000.0
2006-04-06 14:47:00,1.99118,1.99196,1.99118,1.9918,7000000.0
2006-04-06 14:48:00,1.99147,1.99148,1.99086,1.99099,21000000.0
2006-04-06 14:49:00,1.99073,1.99085,1.9904,1.9904,32000000.0
2006-04-06 14:50:00,1.98984,1.98991,1.98948,1.98967,33000000.0
2006-04-06 14:51:00,1.98955,1.99132,1.98887,1.99132,37000000.0
2006-04-06 14:52:00,1.99049,1.99106,1.99049,1.99057,17000000.0
2006-04-06 14:53:00,1.99045,1.99045,1.98988,1.99041,22000000.0
2006-04-06 14:54:00,1.98977,1.98988,1.98757,1.98757,17000000.0
2006-04-06 14:55:00,1.98737,1.98827,1.98737,1.98826,7000000.0
2006-04-06 14:56:00,1.98782,1.98782,1.98724,1.98724,21000000.0
2006-04-06 14:57:00,1.98713,1.98846,1.98713,1.98846,12000000.0
2006-04-06 14:58:00,1.98921,1.99074,1.98921,1.99038,31000000.0
2006-04-06 14:59:00,1.99075,1.99122,1.99073,1.99111,20000000.0
2006-04-06 15:00:00,1.99069,1.99069,1.98926,1.98926,32000000.0
2006-04-06 15:01:00,1.98945,1.98984,1.9891,1.98984,14000000.0
2006-04-06 15:02:00,1.98938,1.98982,1.98876,1.98876,26000000.0
2006-04-06 15:03:00,1.98895,1.98899,1.98846,1.98854,30000000.0
2006-04-06 15:04:00,1.98814,1.98814,1.98758,1.98779,29000000.0
2006-04-06 15:05:00,1.98714,1.98714,1.98607,1.98635,28000000.0
2006-04-06 15:06:00,1.98634,1.98634,1.98541,1.9861,16000000.0
2006-04-06 15:07:00,1.98663,1.9872,1.98663,1.98712,26000000.0
2006-04-06 15:08:00,1.98698,1.98698,1.9868,1.9868,25000000.0
2006-04-06 15:09:00,1.98546,1.98612,1.98518,1.98518,34000000.0
2006-04-06 15:10:00,1.98462,1.98462,1.98336,1.98357,36000000.0
2006-04-06 15:11:00,1.98387,1.98544,1.98387,1.98544,27000000.0
2006-04-06 15:12:00,1.98522,1.98658,1.98473,1.98658,26000000.0
2006-04-06 15:13:00,1.98669,1.98669,1.98536,1.98547,41000000.0
2006-04-06 15:14:00,1.98563,1.98633,1.98563,1.98623,30000000.0
2006-04-06 15:15:00,1.98664,1.98684,1.98571,1.98571,21000000.0
2006-04-06 15:16:00,1.98558,1.98558,1.98491,1.98491,9000000.0
2006-04-06 15:17:00,1.98507,1.98594,1.98507,1.98594,26000000.0
2006-04-06 15:18:00,1.98651,1.9871,1.98641,1.98641,10000000.0
2006-04-06 15:19:00,1.98625,1.98625,1.98501,1.98501,16000000.0
2006-04-06 15:20:00,1.98575,1.98609,1.98539,1.98609,20000000.0
2006-04-06 15:21:00,1.98639,1.9864,1.98605,1.98605,12000000.0
2006-04-06 15:22:00,1.98584,1.98591,1.98559,1.98591,22000000.0
2006-04-06 15:23:00,1.98642,1.9872,1.98642,1.98694,36000000.0
2006-04-06 15:24:00,1.98654,1.98659,1.98598,1.98623,8000000.0
2006-04-06 15:25:00,1.98634,1.98634,1.98598,1.98598,14000000.0
2006-04-06 15:26:00,1.98602,1.98643,1.98602,1.98624,40000000.0
2006-04-06 15:27:00,1.98636,1.98636,1.98572,1.98632,32000000.0
2006-04-06 15:28:00,1.9855,1.9855,1.98403,1.98515,55000000.0
2006-04-06 15:29:00,1.98528,1.9857,1.98375,1.98559,47000000.0
2006-04-06 15:30:00,1.9838,1.98668,1.9838,1.9856,71000000.0
2006-04-06 15:31:00,1.98523,1.98535,1.98489,1.98504,58000000.0
2006-04-06 15:32:00,1.98526,1.9856,1.98521,1.9856,25000000.0
2006-04-06 15:33:00,1.98663,1.98681,1.98575,1.98575,32000000.0
2006-04-06 15:34:00,1.98606,1.98736,1.98606,1.98736,22000000.0
2006-04-06 15:35:00,1.98751,1.9879,1.9875,1.9875,30000000.0
2006-04-06 15:36:00,1.98717,1.98761,1.98694,1.98741,23000000.0
2006-04-06 15:37:00,1.98776,1.98776,1.98737,1.98766,24000000.0
2006-04-06 15:38:00,1.98744,1.98754,1.98727,1.98747,61000000.0
2006-04-06 15:39:00,1.98737,1.98779,1.98712,1.98778,40000000.0
2006-04-06 15:40:00,1.98762,1.98776,1.98733,1.98774,37000000.0
2006-04-06 15:41:00,1.98803,1.98803,1.98748,1.98748,43000000.0
2006-04-06 15:42:00,1.98694,1.98694,1.98628,1.98674,41000000.0
2006-04-06 15:43:00,1.98789,1.98839,1.98789,1.98839,30000000.0
2006-04-06 15:44:00,1.98823,1.98897,1.98823,1.98897,29000000.0
2006-04-06 15:45:00,1.98893,1.98893,1.98822,1.98822,36000000.0
2006-04-06 15:46:00,1.98819,1.98819,1.98763,1.98795,24000000.0
2006-04-06 15:47:00,1.98799,1.9881,1.98795,1.98798,31000000.0
2006-04-06 15:48:00,1.98791,1.98793,1.98742,1.98769,33000000.0
2006-04-06 15:49:00,1.98774,1.98809,1.98774,1.98809,25000000.0
2006-04-06 15:50:00,1.988,1.988,1.98717,1.98717,11000000.0
2006-04-06 15:51:00,1.98728,1.98741,1.98705,1.9871,37000000.0
2006-04-06 15:52:00,1.98704,1.98718,1.98704,1.98718,23000000.0
2006-04-06 15:53:00,1.98753,1.98777,1.98746,1.98777,15000000.0
2006-04-06 15:54:00,1.98783,1.9883,1.9878,1.9878,26000000.0
2006-04-06 15:55:00,1.98804,1.98814,1.98804,1.98806,33000000.0
2006-04-06 15:56:00,1.98836,1.98854,1.98824,1.98854,6000000.0
2006-04-06 15:57:00,1.98868,1.98876,1.98868,1.98875,34000000.0
2006-04-06 15:58:00,1.9888,1.98899,1.98878,1.98882,24000000.0
2006-04-06 15:59:00,1.98895,1.98895,1.98861,1.98873,23000000.0
2006-04-06 16:00:00,1.98871,1.98871,1.98784,1.98824,51000000.0
2006-04-06 16:01:00,1.98795,1.9881,1.98745,1.98745,31000000.0
2006-04-06 16:02:00,1.98739,1.98793,1.98681,1.98681,29000000.0
2006-04-06 16:03:00,1.98722,1.9873,1.98683,1.98683,51000000.0
2006-04-06 16:04:00,1.98687,1.98698,1.98654,1.98693,38000000.0
2006-04-06 16:05:00,1.98692,1.98716,1.98692,1.98716,37000000.0
2006-04-06 16:06:00,1.98666,1.98686,1.98635,1.98686,33000000.0
2006-04-06 16:07:00,1.98684,1.98685,1.98661,1.98662,37000000.0
2006-04-06 16:08:00,1.98651,1.98711,1.98651,1.98711,37000000.0
2006-04-06 16:09:00,1.98734,1.98803,1.98734,1.98799,44000000.0
2006-04-06 16:10:00,1.9889,1.98908,1.98886,1.98905,41000000.0
2006-04-06 16:11:00,1.98918,1.98918,1.98894,1.98905,27000000.0
2006-04-06 16:12:00,1.98901,1.98952,1.98901,1.98952,22000000.0
2006-04-06 16:13:00,1.98978,1.9904,1.98978,1.99024,38000000.0
2006-04-06 16:14:00,1.9906,1.99073,1.9905,1.99061,41000000.0
2006-04-06 16:15:00,1.99026,1.99062,1.99026,1.99062,42000000.0
2006-04-06 16:16:00,1.99113,1.99114,1.99073,1.99081,45000000.0
2006-04-06 16:17:00,1.99105,1.99259,1.99105,1.99259,22000000.0
2006-04-06 16:18:00,1.99251,1.99251,1.99219,1.99234,49000000.0
2006-04-06 16:19:00,1.99199,1.99212,1.99198,1.99211,27000000.0
2006-04-06 16:20:00,1.99236,1.99358,1.99226,1.99358,52000000.0
2006-04-06 16:21:00,1.99412,1.99412,1.99376,1.99384,37000000.0
2006-04-06 16:22:00,1.99302,1.99302,1.99195,1.9924,50000000.0
2006-04-06 16:23:00,1.99211,1.99268,1.99187,1.99268,48000000.0
2006-04-06 16:24:00,1.9934,1.99342,1.99287,1.99287,44000000.0
2006-04-06 16:25:00,1.99311,1.99314,1.99248,1.99248,28000000.0
2006-04-06 16:26:00,1.99237,1.99274,1.99237,1.99245,41000000.0
2006-04-06 16:27:00,1.9924,1.9924,1.99199,1.99199,46000000.0
2006-04-06 16:28:00,1.99164,1.99254,1.99164,1.99252,34000000.0
2006-04-06 16:29:00,1.993,1.993,1.99235,1.99273,24000000.0
2006-04-06 16:30:00,1.99248,1.99251,1.9919,1.9919,43000000.0
2006-04-06 16:31:00,1.99142,1.99167,1.99082,1.99082,36000000.0
2006-04-06 16:32:00,1.99052,1.99075,1.99047,1.99068,34000000.0
2006-04-06 16:33:00,1.99056,1.99056,1.99013,1.99013,41000000.0
2006-04-06 16:34:00,1.99008,1.99032,1.98984,1.99001,29000000.0
2006-04-06 16:35:00,1.99013,1.99048,1.99013,1.99032,53000000.0
2006-04-06 16:36:00,1.99033,1.99035,1.99012,1.99032,43000000.0
2006-04-06 16:37:00,1.99032,1.99083,1.99032,1.99083,56000000.0
2006-04-06 16:38:00,1.99071,1.99073,1.99038,1.99039,34000000.0
2006-04-06 16:39:00,1.99047,1.99059,1.99013,1.99013,43000000.0
2006-04-06 16:40:00,1.9899,1.99002,1.98937,1.98937,63000000.0
2006-04-06 16:41:00,1.98929,1.98966,1.98929,1.98962,44000000.0
2006-04-06 16:42:00,1.98981,1.98981,1.9886,1.98884,57000000.0
2006-04-06 16:43:00,1.98866,1.98866,1.98814,1.98814,20000000.0
2006-04-06 16:44:00,1.98824,1.98824,1.98793,1.98808,34000000.0
2006-04-06 16:45:00,1.98799,1.98818,1.98786,1.98806,41000000.0
2006-04-06 16:46:00,1.98802,1.98802,1.98774,1.98775,59000000.0
2006-04-06 16:47:00,1.98775,1.98798,1.98768,1.98798,55000000.0
2006-04-06 16:48:00,1.9874,1.9874,1.98717,1.98727,46000000.0
2006-04-06 16:49:00,1.98762,1.98762,1.98738,1.98749,35000000.0
2006-04-06 16:50:00,1.98718,1.98731,1.98705,1.98731,45000000.0
2006-04-06 16:51:00,1.98733,1.98733,1.98648,1.98664,30000000.0
2006-04-06 16:52:00,1.9866,1.987,1.9866,1.987,30000000.0
2006-04-06 16:53:00,1.98696,1.9871,1.98684,1.98684,19000000.0
2006-04-06 16:54:00,1.98688,1.98692,1.98659,1.98689,18000000.0
2006-04-06 16:55:00,1.98715,1.98744,1.98715,1.98721,40000000.0
2006-04-06 16:56:00,1.98706,1.98706,1.98688,1.98691,37000000.0
2006-04-06 16:57:00,1.98707,1.98743,1.98707,1.98738,17000000.0
2006-04-06 16:58:00,1.98737,1.98793,1.98737,1.98793,45000000.0
2006-04-06 16:59:00,1.98791,1.98791,1.98683,1.98683,39000000.0
2006-04-06 17:00:00,1.98696,1.98806,1.98696,1.98806,47000000.0
2006-04-06 17:01:00,1.98799,1.98799,1.98716,1.98716,26000000.0
2006-04-06 17:02:00,1.98695,1.98726,1.98695,1.9872,33000000.0
2006-04-06 17:03:00,1.98697,1.98704,1.98657,1.98697,33000000.0
2006-04-06 17:04:00,1.98732,1.9874,1.98689,1.98689,37000000.0
2006-04-06 17:05:00,1.98679,1.98766,1.98679,1.98766,35000000.0
2006-04-06 17:06:00,1.98772,1.98772,1.98746,1.98767,46000000.0
2006-04-06 17:07:00,1.98759,1.98764,1.98724,1.98751,33000000.0
2006-04-06 17:08:00,1.98703,1.98703,1.986,1.986,45000000.0
2006-04-06 17:09:00,1.98609,1.98649,1.98609,1.98649,47000000.0
2006-04-06 17:10:00,1.9865,1.9865,1.98638,1.98639,6000000.0
2006-04-06 17:11:00,1.98662,1.98844,1.98662,1.98844,44000000.0
2006-04-06 17:12:00,1.98864,1.98912,1.98806,1.98837,23000000.0
2006-04-06 17:13:00,1.98837,1.98837,1.98801,1.98801,35000000.0
2006-04-06 17:14:00,1.98799,1.98805,1.98783,1.98786,27000000.0
2006-04-06 17:15:00,1.98761,1.98761,1.9865,1.9865,26000000.0
2006-04-06 17:16:00,1.98631,1.98657,1.98603,1.98657,27000000.0
2006-04-06 17:17:00,1.98729,1.98732,1.98713,1.98713,38000000.0
2006-04-06 17:18:00,1.98623,1.98661,1.98578,1.98661,29000000.0
2006-04-06 17:19:00,1.98608,1.98652,1.98608,1.98633,19000000.0
2006-04-06 17:20:00,1.98609,1.98617,1.98542,1.98542,29000000.0
2006-04-06 17:21:00,1.98528,1.98533,1.98519,1.9853,26000000.0
2006-04-06 17:22:00,1.98559,1.98595,1.98547,1.9858,30000000.0
2006-04-06 17:23:00,1.98587,1.98588,1.98525,1.98525,32000000.0
2006-04-06 17:24:00,1.98529,1.98557,1.98528,1.98557,23000000.0
2006-04-06 17:25:00,1.98569,1.98599,1.98562,1.98562,20000000.0
2006-04-06 17:26:00,1.98569,1.9863,1.98565,1.98565,18000000.0
2006-04-06 17:27:00,1.98559,1.98564,1.98541,1.98564,44000000.0
2006-04-06 17:28:00,1.9857,1.98574,1.9854,1.98542,39000000.0
2006-04-06 17:29:00,1.98579,1.98586,1.98578,1.98582,36000000.0
2006-04-06 17:30:00,1.98541,1.98544,1.98522,1.98544,61000000.0
2006-04-06 17:31:00,1.98553,1.98611,1.98553,1.98558,62000000.0
2006-04-06 17:32:00,1.98565,1.98573,1.98561,1.98561,54000000.0
2006-04-06 17:33:00,1.98581,1.98581,1.98508,1.98508,64000000.0
2006-04-06 17:34:00,1.98503,1.98516,1.98486,1.98494,60000000.0
2006-04-06 17:35:00,1.98495,1.98536,1.98487,1.98487,43000000.0
2006-04-06 17:36:00,1.98547,1.98587,1.98547,1.98581,58000000.0
2006-04-06 17:37:00,1.98582,1.98599,1.98575,1.98599,47000000.0
2006-04-06 17:38:00,1.98608,1.98619,1.98608,1.98616,44000000.0
2006-04-06 17:39:00,1.98608,1.9862,1.98586,1.98605,41000000.0
2006-04-06 17:40:00,1.98589,1.98631,1.98589,1.98603,59000000.0
2006-04-06 17:41:00,1.98612,1.98624,1.98612,1.98621,50000000.0
2006-04-06 17:42:00,1.98628,1.98675,1.98618,1.98675,37000000.0
2006-04-06 17:43:00,1.98683,1.9871,1.98683,1.98705,33000000.0
2006-04-06 17:44:00,1.98696,1.98696,1.98622,1.98622,46000000.0
2006-04-06 17:45:00,1.98606,1.98607,1.98596,1.98597,49000000.0
2006-04-06 17:46:00,1.98588,1.98606,1.98587,1.98606,56000000.0
2006-04-06 17:47:00,1.98611,1.98644,1.9861,1.98621,65000000.0
2006-04-06 17:48:00,1.9876,1.98898,1.98699,1.98699,61000000.0
2006-04-06 17:49:00,1.98646,1.98684,1.98646,1.98656,72000000.0
2006-04-06 17:50:00,1.98616,1.98641,1.98582,1.98641,53000000.0
2006-04-06 17:51:00,1.98704,1.9872,1.98704,1.98709,54000000.0
2006-04-06 17:52:00,1.98732,1.98804,1.98732,1.98735,51000000.0
2006-04-06 17:53:00,1.98727,1.98779,1.98714,1.98779,42000000.0
2006-04-06 17:54:00,1.98768,1.98781,1.98736,1.98736,32000000.0
2006-04-06 17:55:00,1.98701,1.98732,1.98686,1.98732,32000000.0
2006-04-06 17:56:00,1.9871,1.98738,1.9871,1.9873,47000000.0
2006-04-06 17:57:00,1.98732,1.98777,1.98732,1.98736,34000000.0
2006-04-06 17:58:00,1.98706,1.98744,1.98706,1.98744,44000000.0
2006-04-06 17:59:00,1.98747,1.98753,1.98736,1.98744,39000000.0
2006-04-06 18:00:00,1.9875,1.98775,1.9875,1.98775,32000000.0
2006-04-06 18:01:00,1.98831,1.98892,1.98831,1.98855,52000000.0
2006-04-06 18:02:00,1.98859,1.98884,1.98854,1.98868,30000000.0
2006-04-06 18:03:00,1.98847,1.98847,1.98822,1.98843,38000000.0
2006-04-06 18:04:00,1.98935,1.98996,1.98912,1.98996,38000000.0
2006-04-06 18:05:00,1.98966,1.98966,1.98937,1.98938,36000000.0
2006-04-06 18:06:00,1.98905,1.98945,1.98905,1.98945,32000000.0
2006-04-06 18:07:00,1.99019,1.99019,1.99008,1.99008,38000000.0
2006-04-06 18:08:00,1.98958,1.98997,1.98952,1.98952,56000000.0
2006-04-06 18:09:00,1.98952,1.99081,1.98952,1.99081,34000000.0
2006-04-06 18:10:00,1.99034,1.99053,1.99014,1.99014,26000000.0
2006-04-06 18:11:00,1.98958,1.98969,1.98943,1.98952,34000000.0
2006-04-06 18:12:00,1.98936,1.9894,1.98924,1.98924,24000000.0
2006-04-06 18:13:00,1.98916,1.98928,1.98899,1.98928,30000000.0
2006-04-06 18:14:00,1.98897,1.98897,1.98837,1.98837,22000000.0
2006-04-06 18:15:00,1.98867,1.98965,1.98867,1.98965,21000000.0
2006-04-06 18:16:00,1.98976,1.9898,1.98931,1.98931,66000000.0
2006-04-06 18:17:00,1.98915,1.98979,1.98915,1.98979,60000000.0
2006-04-06 18:18:00,1.98993,1.98997,1.98971,1.98992,33000000.0
2006-04-06 18:19:00,1.9899,1.9899,1.98961,1.98974,46000000.0
2006-04-06 18:20:00,1.9897,1.9897,1.98956,1.9896,61000000.0
2006-04-06 18:21:00,1.9891,1.9891,1.98848,1.98848,37000000.0
2006-04-06 18:22:00,1.98841,1.98841,1.98692,1.98692,49000000.0
2006-04-06 18:23:00,1.98682,1.98689,1.98665,1.98678,34000000.0
2006-04-06 18:24:00,1.98639,1.98672,1.98639,1.98672,47000000.0
2006-04-06 18:25:00,1.98668,1.987,1.98668,1.98697,31000000.0
2006-04-06 18:26:00,1.98711,1.98712,1.98705,1.98712,43000000.0
2006-04-06 18:27:00,1.9873,1.98825,1.9873,1.98825,35000000.0
2006-04-06 18:28:00,1.98848,1.98848,1.98825,1.98825,18000000.0
2006-04-06 18:29:00,1.9883,1.98864,1.9883,1.98864,24000000.0
2006-04-06 18:30:00,1.98899,1.98922,1.98899,1.98901,32000000.0
2006-04-06 18:31:00,1.98921,1.98921,1.98897,1.98916,46000000.0
2006-04-06 18:32:00,1.98919,1.98923,1.98902,1.98906,55000000.0
2006-04-06 18:33:00,1.98912,1.98922,1.98911,1.98922,29000000.0
2006-04-06 18:34:00,1.9894,1.98966,1.9894,1.98943,32000000.0
2006-04-06 18:35:00,1.98924,1.98953,1.98924,1.9893,47000000.0
2006-04-06 18:36:00,1.98932,1.98946,1.98926,1.98944,65000000.0
2006-04-06 18:37:00,1.9897,1.98988,1.98969,1.98976,63000000.0
2006-04-06 18:38:00,1.98968,1.98968,1.98947,1.98954,61000000.0
2006-04-06 18:39:00,1.98964,1.98998,1.98964,1.98996,37000000.0
2006-04-06 18:40:00,1.99016,1.99028,1.99002,1.99028,52000000.0
2006-04-06 18:41:00,1.9903,1.99038,1.99016,1.99035,68000000.0
2006-04-06 18:42:00,1.99054,1.99059,1.99045,1.99058,40000000.0
2006-04-06 18:43:00,1.99074,1.99114,1.99074,1.99114,39000000.0
2006-04-06 18:44:00,1.99121,1.99121,1.99098,1.99121,33000000.0
2006-04-06 18:45:00,1.99137,1.99166,1.99137,1.99166,57000000.0
2006-04-06 18:46:00,1.99153,1.99165,1.99136,1.99142,61000000.0
2006-04-06 18:47:00,1.99147,1.99161,1.99147,1.99161,41000000.0
2006-04-06 18:48:00,1.99167,1.99169,1.99162,1.99162,26000000.0
2006-04-06 18:49:00,1.99156,1.99173,1.99154,1.99162,31000000.0
2006-04-06 18:50:00,1.99176,1.99176,1.99161,1.99176,37000000.0
2006-04-06 18:51:00,1.99175,1.99175,1.99166,1.99166,17000000.0
2006-04-06 18:52:00,1.99169,1.9919,1.99169,1.9919,33000000.0
2006-04-06 18:53:00,1.99217,1.99218,1.99182,1.99218,31000000.0
2006-04-06 18:54:00,1.99204,1.99204,1.99178,1.99178,11000000.0
2006-04-06 18:55:00,1.99141,1.99156,1.99125,1.99125,22000000.0
2006-04-06 18:56:00,1.99126,1.99143,1.99123,1.99138,16000000.0
2006-04-06 18:57:00,1.99151,1.99181,1.99151,1.99181,15000000.0
2006-04-06 18:58:00,1.99176,1.99176,1.99165,1.99166,19000000.0
2006-04-06 18:59:00,1.99154,1.99174,1.99152,1.99152,26000000.0
2006-04-06 19:01:00,1.99135,1.99149,1.99127,1.99133,18000000.0
2006-04-06 19:02:00,1.99129,1.99129,1.99089,1.99104,23000000.0
2006-04-06 19:03:00,1.99135,1.9916,1.99133,1.99138,21000000.0
2006-04-06 19:04:00,1.99143,1.99155,1.99124,1.99134,55000000.0
2006-04-06 19:05:00,1.99124,1.99124,1.99103,1.99104,42000000.0
2006-04-06 19:06:00,1.99086,1.991,1.9906,1.9906,63000000.0
2006-04-06 19:07:00,1.99031,1.99031,1.99012,1.99012,39000000.0
2006-04-06 19:08:00,1.98977,1.99026,1.98977,1.98985,32000000.0
2006-04-06 19:09:00,1.99046,1.99078,1.99038,1.99063,56000000.0
2006-04-06 19:10:00,1.99055,1.99064,1.99044,1.99046,27000000.0
2006-04-06 19:12:00,1.99048,1.99055,1.99048,1.99055,25000000.0
2006-04-06 19:13:00,1.99059,1.99084,1.99059,1.99084,23000000.0
2006-04-06 19:14:00,1.9918,1.99293,1.9918,1.99293,37000000.0
2006-04-06 19:15:00,1.99307,1.9932,1.99307,1.99315,17000000.0
2006-04-06 19:16:00,1.99282,1.99282,1.99262,1.99271,23000000.0
2006-04-06 19:18:00,1.99274,1.99274,1.99268,1.99271,30000000.0
2006-04-06 19:19:00,1.99276,1.99299,1.99276,1.99291,36000000.0
2006-04-06 19:20:00,1.99299,1.99327,1.99299,1.99327,23000000.0
2006-04-06 19:21:00,1.99359,1.99362,1.99352,1.99353,21000000.0
2006-04-06 19:22:00,1.99343,1.99351,1.99323,1.99351,25000000.0
2006-04-06 19:23:00,1.99346,1.99348,1.99338,1.99346,12000000.0
2006-04-06 19:24:00,1.9936,1.99369,1.99345,1.99354,39000000.0
2006-04-06 19:25:00,1.99386,1.99484,1.99378,1.99484,49000000.0
2006-04-06 19:26:00,1.99505,1.99507,1.99485,1.99504,48000000.0
2006-04-06 19:27:00,1.99485,1.99492,1.99462,1.99468,51000000.0
2006-04-06 19:28:00,1.99428,1.99451,1.99428,1.99451,40000000.0
2006-04-06 19:29:00,1.99442,1.99443,1.99418,1.99429,28000000.0
2006-04-06 19:30:00,1.99428,1.99428,1.99391,1.99401,32000000.0
2006-04-06 19:31:00,1.99401,1.99431,1.99401,1.99412,28000000.0
2006-04-06 19:32:00,1.99415,1.99421,1.99402,1.99417,31000000.0
2006-04-06 19:33:00,1.9942,1.99422,1.99411,1.99414,14000000.0
2006-04-06 19:34:00,1.9938,1.9938,1.99332,1.99345,49000000.0
2006-04-06 19:35:00,1.99349,1.9938,1.99349,1.99354,28000000.0
2006-04-06 19:36:00,1.99349,1.99357,1.99349,1.99351,16000000.0
2006-04-06 19:37:00,1.99353,1.99406,1.99353,1.99406,26000000.0
2006-04-06 19:38:00,1.99407,1.99427,1.99391,1.99391,8000000.0
2006-04-06 19:39:00,1.99387,1.99402,1.99381,1.99381,13000000.0
2006-04-06 19:40:00,1.99365,1.99381,1.99357,1.99359,16000000.0
2006-04-06 19:41:00,1.99387,1.99411,1.99372,1.99406,17000000.0
2006-04-06 19:42:00,1.99401,1.99422,1.99397,1.99422,19000000.0
2006-04-06 19:43:00,1.99403,1.99419,1.99402,1.99404,21000000.0
2006-04-06 19:44:00,1.99414,1.99463,1.99414,1.99437,21000000.0
2006-04-06 19:45:00,1.99447,1.99464,1.99435,1.99441,33000000.0
2006-04-06 19:46:00,1.99416,1.99462,1.99416,1.99462,18000000.0
2006-04-06 19:47:00,1.99469,1.99469,1.99454,1.99462,22000000.0
2006-04-06 19:48:00,1.99451,1.99465,1.99441,1.99464,18000000.0
2006-04-06 19:49:00,1.99474,1.99487,1.99472,1.99481,27000000.0
2006-04-06 19:50:00,1.99478,1.99478,1.99456,1.99456,23000000.0
2006-04-06 19:51:00,1.99496,1.99516,1.99315,1.99516,7000000.0
2006-04-06 19:52:00,1.99533,1.99547,1.99533,1.9954,15000000.0
2006-04-06 19:53:00,1.99543,1.99551,1.99543,1.99549,21000000.0
2006-04-06 19:54:00,1.99548,1.99549,1.99541,1.99541,9000000.0
2006-04-06 19:55:00,1.99541,1.99549,1.99519,1.99549,30000000.0
2006-04-06 19:56:00,1.99541,1.99541,1.99523,1.99527,20000000.0
2006-04-06 19:57:00,1.99525,1.99534,1.99525,1.99531,12000000.0
2006-04-06 19:58:00,1.99525,1.99525,1.99516,1.99516,13000000.0
2006-04-06 19:59:00,1.99507,1.99507,1.99485,1.99485,31000000.0
2006-04-06 20:00:00,1.99476,1.99486,1.99452,1.99452,23000000.0
2006-04-06 20:01:00,1.99428,1.99428,1.99401,1.99422,13000000.0
2006-04-06 20:02:00,1.99453,1.99469,1.99426,1.99426,20000000.0
2006-04-06 20:03:00,1.99408,1.99408,1.99389,1.99389,18000000.0
2006-04-06 20:04:00,1.99362,1.99383,1.9936,1.99373,27000000.0
2006-04-06 20:05:00,1.99376,1.9941,1.99376,1.9941,23000000.0
2006-04-06 20:06:00,1.99422,1.99426,1.99415,1.99424,13000000.0
2006-04-06 20:07:00,1.99428,1.99457,1.9942,1.99428,29000000.0
2006-04-06 20:08:00,1.99428,1.99455,1.99427,1.99451,15000000.0
2006-04-06 20:09:00,1.9946,1.9946,1.99419,1.99419,17000000.0
2006-04-06 20:10:00,1.99411,1.99411,1.99369,1.99372,8000000.0
2006-04-06 20:11:00,1.99355,1.99372,1.99344,1.99361,10000000.0
2006-04-06 20:12:00,1.99351,1.99355,1.99346,1.99351,15000000.0
2006-04-06 20:13:00,1.99333,1.99333,1.99301,1.99315,17000000.0
2006-04-06 20:14:00,1.9929,1.99295,1.99278,1.99287,15000000.0
2006-04-06 20:15:00,1.99282,1.99282,1.99265,1.99268,10000000.0
2006-04-06 20:16:00,1.99255,1.99259,1.99237,1.99252,22000000.0
2006-04-06 20:17:00,1.99232,1.99264,1.99206,1.99236,7000000.0
2006-04-06 20:18:00,1.99236,1.99267,1.99236,1.99256,24000000.0
2006-04-06 20:19:00,1.99261,1.99261,1.99235,1.99235,9000000.0
2006-04-06 20:20:00,1.99242,1.99253,1.99234,1.99251,14000000.0
2006-04-06 20:21:00,1.99237,1.99239,1.99228,1.99228,7000000.0
2006-04-06 20:22:00,1.9921,1.9925,1.9921,1.99248,12000000.0
2006-04-06 20:23:00,1.99272,1.99272,1.99256,1.99256,8000000.0
2006-04-06 20:24:00,1.99238,1.99257,1.9922,1.9922,15000000.0
2006-04-06 20:25:00,1.99196,1.992,1.9917,1.99187,16000000.0
2006-04-06 20:26:00,1.99154,1.99161,1.99131,1.9915,22000000.0
2006-04-06 20:27:00,1.99181,1.99208,1.99181,1.99208,11000000.0
2006-04-06 20:28:00,1.99198,1.99198,1.99183,1.99183,7000000.0
2006-04-06 20:29:00,1.99169,1.9918,1.99161,1.99167,20000000.0
2006-04-06 20:30:00,1.99209,1.99255,1.99209,1.9921,27000000.0
2006-04-06 20:32:00,1.99219,1.99249,1.99214,1.99241,20000000.0
2006-04-06 20:33:00,1.99264,1.99266,1.99247,1.99264,14000000.0
2006-04-06 20:34:00,1.99268,1.99276,1.99265,1.9927,28000000.0
2006-04-06 20:35:00,1.9927,1.99274,1.99255,1.99256,23000000.0
2006-04-06 20:36:00,1.99255,1.99255,1.99247,1.99249,11000000.0
2006-04-06 20:37:00,1.99237,1.99239,1.99229,1.99239,7000000.0
2006-04-06 20:38:00,1.99233,1.9924,1.99223,1.99232,10000000.0
2006-04-06 20:39:00,1.99218,1.99234,1.99218,1.99232,9000000.0
2006-04-06 20:43:00,1.99237,1.99237,1.99231,1.99232,12000000.0
2006-04-06 20:44:00,1.99241,1.99253,1.99241,1.99253,7000000.0
2006-04-06 20:45:00,1.99246,1.99249,1.99223,1.99249,12000000.0
2006-04-06 20:46:00,1.99246,1.99246,1.99226,1.99228,9000000.0
2006-04-06 20:47:00,1.99221,1.99225,1.99217,1.99222,11000000.0
2006-04-06 20:48:00,1.99201,1.99201,1.99178,1.99183,11000000.0
2006-04-06 20:49:00,1.99189,1.99195,1.99186,1.99193,18000000.0
2006-04-06 20:50:00,1.99196,1.99208,1.99186,1.99186,7000000.0
2006-04-06 20:51:00,1.9919,1.99213,1.99185,1.99213,18000000.0
2006-04-06 20:52:00,1.99212,1.99217,1.99208,1.99208,15000000.0
2006-04-06 20:54:00,1.99193,1.99204,1.99192,1.99198,10000000.0
2006-04-06 20:55:00,1.99189,1.99203,1.99189,1.99199,5000000.0
2006-04-06 20:56:00,1.99211,1.99236,1.99211,1.99214,8000000.0
2006-04-06 20:57:00,1.99209,1.99262,1.99209,1.99262,18000000.0
2006-04-06 20:58:00,1.99267,1.99276,1.99233,1.99272,14000000.0
2006-04-06 20:59:00,1.99292,1.99314,1.99292,1.99314,8000000.0
2006-04-06 21:00:00,1.99347,1.99353,1.99337,1.99337,7000000.0
2006-04-06 21:01:00,1.99344,1.99344,1.99333,1.99341,16000000.0
2006-04-06 21:02:00,1.9933,1.99354,1.9933,1.9935,8000000.0
2006-04-06 21:03:00,1.99352,1.99371,1.99352,1.99352,13000000.0
2006-04-06 21:04:00,1.99356,1.99356,1.99333,1.99333,8000000.0
2006-04-06 21:05:00,1.99323,1.99323,1.99308,1.9931,11000000.0
2006-04-06 21:06:00,1.99314,1.99316,1.99293,1.99293,8000000.0
2006-04-06 21:07:00,1.99285,1.99304,1.99285,1.99297,7000000.0
2006-04-06 21:08:00,1.99301,1.9931,1.99301,1.99305,11000000.0
2006-04-06 21:10:00,1.99316,1.99316,1.99296,1.99305,10000000.0
2006-04-06 21:11:00,1.99294,1.99307,1.99294,1.99303,8000000.0
2006-04-06 21:13:00,1.99303,1.99307,1.99297,1.99307,8000000.0
2006-04-06 21:14:00,1.99324,1.99348,1.99321,1.99348,7000000.0
2006-04-06 21:15:00,1.99344,1.9935,1.99338,1.99338,11000000.0
2006-04-06 21:16:00,1.99344,1.99356,1.99344,1.99353,9000000.0
2006-04-06 21:17:00,1.99351,1.99356,1.99339,1.99355,7000000.0
2006-04-06 21:18:00,1.99349,1.99358,1.99347,1.99348,7000000.0
2006-04-06 21:19:00,1.99336,1.99336,1.99312,1.99314,8000000.0
2006-04-06 21:20:00,1.99326,1.99338,1.99326,1.99338,12000000.0
2006-04-06 21:22:00,1.99344,1.99348,1.99344,1.99344,7000000.0
2006-04-06 21:23:00,1.99332,1.99347,1.99331,1.99337,10000000.0
2006-04-06 21:24:00,1.99339,1.99339,1.99316,1.99322,11000000.0
2006-04-06 21:25:00,1.9932,1.9932,1.99297,1.99306,6000000.0
2006-04-06 21:26:00,1.99305,1.99305,1.99285,1.99285,5000000.0
2006-04-06 21:28:00,1.99308,1.99308,1.99296,1.99304,20000000.0
2006-04-06 21:29:00,1.99311,1.9932,1.99301,1.99318,8000000.0
2006-04-06 21:30:00,1.99305,1.99309,1.99303,1.99309,9000000.0
2006-04-06 21:31:00,1.99307,1.99312,1.993,1.9931,4000000.0
2006-04-06 21:32:00,1.99314,1.99315,1.99299,1.99299,7000000.0
2006-04-06 21:33:00,1.99315,1.99315,1.99298,1.99305,6000000.0
2006-04-06 21:34:00,1.99297,1.99307,1.99297,1.99307,10000000.0
2006-04-06 21:35:00,1.99308,1.99308,1.99296,1.993,11000000.0
2006-04-06 21:36:00,1.99312,1.99315,1.99303,1.99314,11000000.0
2006-04-06 21:38:00,1.99324,1.99334,1.99303,1.99305,26000000.0
2006-04-06 21:39:00,1.99307,1.9931,1.99293,1.99308,18000000.0
2006-04-06 21:41:00,1.99311,1.99311,1.99279,1.99286,7000000.0
2006-04-06 21:43:00,1.99289,1.99301,1.99288,1.99301,11000000.0
2006-04-06 21:44:00,1.99303,1.99303,1.99288,1.99298,18000000.0
2006-04-06 21:45:00,1.99281,1.99306,1.99281,1.99306,7000000.0
2006-04-06 21:46:00,1.99302,1.99302,1.99292,1.99292,3000000.0
2006-04-06 21:47:00,1.99285,1.99303,1.99285,1.99303,4000000.0
2006-04-06 21:49:00,1.99301,1.99301,1.99291,1.99291,8000000.0
2006-04-06 21:50:00,1.99287,1.99287,1.99277,1.99278,10000000.0
2006-04-06 21:51:00,1.9927,1.99274,1.99269,1.99271,7000000.0
2006-04-06 21:52:00,1.9926,1.99281,1.9924,1.99281,7000000.0
2006-04-06 21:53:00,1.99285,1.99295,1.99275,1.99275,8000000.0
2006-04-06 21:54:00,1.9929,1.9929,1.99275,1.99283,9000000.0
2006-04-06 21:55:00,1.99302,1.99324,1.99302,1.99319,11000000.0
2006-04-06 21:56:00,1.99318,1.9932,1.99315,1.99316,6000000.0
2006-04-06 21:57:00,1.99314,1.9936,1.99314,1.9936,13000000.0
2006-04-06 21:58:00,1.99364,1.99366,1.99357,1.99361,6000000.0
2006-04-06 21:59:00,1.99351,1.99364,1.99342,1.99342,25000000.0
2006-04-06 22:00:00,1.99357,1.99362,1.99343,1.99352,12000000.0
2006-04-06 22:01:00,1.99359,1.99359,1.99334,1.99334,6000000.0
2006-04-06 22:02:00,1.99315,1.99321,1.99315,1.99318,11000000.0
2006-04-06 22:03:00,1.99324,1.99333,1.99322,1.99329,9000000.0
2006-04-06 22:05:00,1.9932,1.99329,1.99313,1.99329,5000000.0
2006-04-06 22:06:00,1.99311,1.99327,1.99304,1.99327,8000000.0
2006-04-06 22:12:00,1.99316,1.99323,1.99316,1.99316,15000000.0
2006-04-06 22:13:00,1.99313,1.99313,1.99308,1.99308,10000000.0
2006-04-06 22:14:00,1.99305,1.99312,1.99305,1.99311,13000000.0
2006-04-06 22:15:00,1.99312,1.99325,1.99312,1.99325,7000000.0
2006-04-06 22:16:00,1.99303,1.99316,1.99296,1.99304,8000000.0
2006-04-06 22:17:00,1.99288,1.99288,1.99281,1.99283,16000000.0
2006-04-06 22:21:00,1.99284,1.99292,1.99282,1.99292,11000000.0
2006-04-06 22:22:00,1.993,1.9931,1.99297,1.99305,8000000.0
2006-04-06 22:27:00,1.993,1.993,1.99282,1.99284,10000000.0
2006-04-06 22:28:00,1.99292,1.99313,1.99292,1.99305,8000000.0
2006-04-06 22:29:00,1.9929,1.99294,1.99289,1.99289,7000000.0
2006-04-06 22:30:00,1.99298,1.99298,1.99286,1.99298,5000000.0
2006-04-06 22:31:00,1.99286,1.99307,1.99286,1.99291,7000000.0
2006-04-06 22:33:00,1.99303,1.99303,1.99278,1.99278,6000000.0
2006-04-06 22:34:00,1.99278,1.99299,1.99267,1.99279,47000000.0
2006-04-06 22:35:00,1.99275,1.99282,1.99261,1.99282,8000000.0
2006-04-06 22:36:00,1.99291,1.99299,1.99289,1.99289,7000000.0
2006-04-06 22:37:00,1.99278,1.99278,1.99266,1.99269,28000000.0
2006-04-06 22:41:00,1.99258,1.99268,1.99258,1.99267,16000000.0
2006-04-06 22:42:00,1.99278,1.99286,1.99268,1.99268,9000000.0
2006-04-06 22:44:00,1.99269,1.99278,1.99269,1.99277,8000000.0
2006-04-06 22:46:00,1.99281,1.99294,1.99278,1.99281,9000000.0
2006-04-06 22:47:00,1.99283,1.99288,1.9928,1.9928,16000000.0
2006-04-06 22:48:00,1.99278,1.99282,1.99265,1.99275,11000000.0
2006-04-06 22:49:00,1.9926,1.99261,1.99253,1.99253,12000000.0
2006-04-06 22:50:00,1.99252,1.9926,1.99252,1.99257,16000000.0
2006-04-06 22:52:00,1.99276,1.99279,1.99265,1.99274,5000000.0
2006-04-06 22:53:00,1.99264,1.9927,1.99258,1.99266,8000000.0
2006-04-06 22:54:00,1.99274,1.99274,1.99262,1.99264,7000000.0
2006-04-06 22:56:00,1.99249,1.99263,1.99249,1.99263,8000000.0
2006-04-06 22:58:00,1.99288,1.99294,1.99279,1.99282,7000000.0
2006-04-06 22:59:00,1.99278,1.99278,1.99271,1.99271,9000000.0
2006-04-06 23:27:00,1.99268,1.99268,1.99222,1.99226,5000000.0
2006-04-06 23:28:00,1.99216,1.99216,1.99208,1.99215,7000000.0
2006-04-06 23:29:00,1.99211,1.99211,1.99185,1.99191,25000000.0
2006-04-06 23:30:00,1.99202,1.99211,1.99192,1.99201,7000000.0
2006-04-06 23:31:00,1.99181,1.99189,1.99181,1.99187,14000000.0
2006-04-06 23:32:00,1.99206,1.99223,1.99202,1.99202,9000000.0
2006-04-06 23:34:00,1.9922,1.99227,1.99204,1.99204,6000000.0
2006-04-06 23:35:00,1.99218,1.99224,1.99217,1.99221,12000000.0
2006-04-06 23:36:00,1.99233,1.99233,1.9921,1.9923,9000000.0
2006-04-06 23:37:00,1.99222,1.99233,1.99216,1.99217,8000000.0
2006-04-06 23:38:00,1.99201,1.99214,1.99201,1.99214,8000000.0
2006-04-06 23:39:00,1.99192,1.99199,1.99174,1.99183,11000000.0
2006-04-06 23:40:00,1.99172,1.99172,1.99135,1.99137,21000000.0
2006-04-06 23:42:00,1.99169,1.9918,1.99163,1.9918,19000000.0
2006-04-06 23:46:00,1.99182,1.99182,1.99173,1.99173,8000000.0
2006-04-06 23:47:00,1.9918,1.9918,1.99156,1.99156,7000000.0
2006-04-06 23:48:00,1.99155,1.99168,1.99154,1.99168,8000000.0
2006-04-06 23:49:00,1.99168,1.99168,1.9915,1.9915,8000000.0
2006-04-06 23:50:00,1.99146,1.99158,1.99143,1.99147,8000000.0
2006-04-06 23:54:00,1.9913,1.99164,1.99129,1.99131,7000000.0
2006-04-06 23:55:00,1.9913,1.9913,1.99119,1.99126,9000000.0
2006-04-06 23:56:00,1.9911,1.99138,1.99106,1.99115,12000000.0
2006-04-06 23:57:00,1.99134,1.9914,1.99134,1.99139,6000000.0
2006-04-06 23:58:00,1.99118,1.99132,1.9911,1.9911,8000000.0
2006-04-07 00:00:00,1.99126,1.99126,1.99071,1.99078,7000000.0
2006-04-07 00:01:00,1.99093,1.99119,1.99093,1.99111,8000000.0
2006-04-07 00:02:00,1.99078,1.99078,1.99043,1.99051,9000000.0
2006-04-07 00:03:00,1.99112,1.9912,1.9911,1.9912,5000000.0
2006-04-07 00:04:00,1.99086,1.99086,1.99075,1.99079,10000000.0
2006-04-07 00:05:00,1.99101,1.99101,1.99061,1.99063,9000000.0
2006-04-07 00:06:00,1.9905,1.99051,1.99023,1.99023,8000000.0
2006-04-07 00:07:00,1.99031,1.99044,1.99019,1.99044,9000000.0
2006-04-07 00:08:00,1.99026,1.99033,1.99022,1.99023,8000000.0
2006-04-07 00:09:00,1.99015,1.99028,1.99014,1.99024,9000000.0
2006-04-07 00:10:00,1.98998,1.99003,1.98986,1.98997,23000000.0
2006-04-07 00:11:00,1.99019,1.99042,1.99014,1.99025,11000000.0
2006-04-07 00:12:00,1.99015,1.99015,1.98989,1.98999,9000000.0
2006-04-07 00:13:00,1.99024,1.99032,1.99021,1.99032,8000000.0
2006-04-07 00:14:00,1.99019,1.9903,1.99019,1.99027,7000000.0
2006-04-07 00:16:00,1.99008,1.99013,1.99007,1.99007,9000000.0
2006-04-07 00:18:00,1.98993,1.98998,1.98993,1.98993,8000000.0
2006-04-07 00:19:00,1.99016,1.99019,1.99001,1.99019,11000000.0
2006-04-07 00:20:00,1.99019,1.99021,1.99011,1.9902,9000000.0
2006-04-07 00:21:00,1.99024,1.99031,1.99017,1.99027,8000000.0
2006-04-07 00:23:00,1.99021,1.99022,1.99008,1.99018,7000000.0
2006-04-07 00:24:00,1.99002,1.99028,1.99002,1.99014,8000000.0
2006-04-07 00:25:00,1.99004,1.9901,1.99002,1.9901,11000000.0
2006-04-07 00:26:00,1.99031,1.99031,1.99006,1.99026,7000000.0
2006-04-07 00:27:00,1.99013,1.99035,1.99013,1.99035,10000000.0
2006-04-07 00:28:00,1.99051,1.99084,1.99051,1.99058,8000000.0
2006-04-07 00:29:00,1.99083,1.99085,1.99068,1.99083,6000000.0
2006-04-07 00:30:00,1.99082,1.99095,1.9907,1.99095,7000000.0
2006-04-07 00:31:00,1.99097,1.99099,1.99087,1.99087,7000000.0
2006-04-07 00:32:00,1.99071,1.99083,1.99062,1.99083,7000000.0
2006-04-07 00:33:00,1.99092,1.99095,1.99079,1.99095,7000000.0
2006-04-07 00:34:00,1.99093,1.99093,1.99079,1.9908,7000000.0
2006-04-07 00:36:00,1.99088,1.99088,1.9907,1.9908,5000000.0
2006-04-07 00:37:00,1.99085,1.99094,1.99078,1.99089,6000000.0
2006-04-07 00:38:00,1.99071,1.99077,1.99061,1.99066,7000000.0
2006-04-07 00:40:00,1.99052,1.99079,1.99052,1.99079,7000000.0
2006-04-07 00:41:00,1.99064,1.99064,1.99049,1.99049,6000000.0
2006-04-07 00:43:00,1.99054,1.99073,1.99054,1.99073,4000000.0
2006-04-07 00:45:00,1.99058,1.99074,1.99058,1.99069,7000000.0
2006-04-07 00:46:00,1.99068,1.99068,1.99052,1.99054,10000000.0
2006-04-07 00:47:00,1.99042,1.99048,1.99035,1.99046,7000000.0
2006-04-07 00:48:00,1.99039,1.99039,1.99024,1.99035,8000000.0
2006-04-07 00:50:00,1.99012,1.99031,1.99011,1.99023,10000000.0
2006-04-07 00:51:00,1.99016,1.99016,1.99002,1.99006,5000000.0
2006-04-07 00:52:00,1.99009,1.99009,1.98989,1.98989,7000000.0
2006-04-07 00:53:00,1.99002,1.99019,1.99,1.99012,11000000.0
2006-04-07 00:54:00,1.99011,1.99022,1.99001,1.99019,10000000.0
2006-04-07 00:55:00,1.9903,1.99039,1.99021,1.99039,7000000.0
2006-04-07 00:56:00,1.99053,1.99053,1.99032,1.99041,6000000.0
2006-04-07 00:57:00,1.99045,1.99052,1.99038,1.99048,8000000.0
2006-04-07 00:58:00,1.99057,1.99063,1.9905,1.99063,10000000.0
2006-04-07 00:59:00,1.99055,1.99055,1.99045,1.9905,7000000.0
2006-04-07 01:00:00,1.99055,1.99055,1.99038,1.99044,19000000.0
2006-04-07 01:02:00,1.99034,1.99054,1.99029,1.99039,8000000.0
2006-04-07 01:03:00,1.99059,1.99059,1.99022,1.99027,7000000.0
2006-04-07 01:04:00,1.99018,1.99028,1.99005,1.9901,8000000.0
2006-04-07 01:05:00,1.99045,1.99194,1.99045,1.99194,7000000.0
2006-04-07 01:06:00,1.9923,1.99268,1.9923,1.99268,8000000.0
2006-04-07 01:07:00,1.9927,1.99283,1.99254,1.99263,11000000.0
2006-04-07 01:08:00,1.99281,1.99313,1.99281,1.99313,10000000.0
2006-04-07 01:09:00,1.99335,1.99335,1.99307,1.99309,8000000.0
2006-04-07 01:11:00,1.99294,1.99298,1.99276,1.9928,11000000.0
2006-04-07 01:12:00,1.9929,1.9929,1.99282,1.99284,8000000.0
2006-04-07 01:13:00,1.9928,1.9928,1.99248,1.99248,8000000.0
2006-04-07 01:14:00,1.99267,1.993,1.99267,1.993,10000000.0
2006-04-07 01:15:00,1.9931,1.9931,1.99285,1.99285,10000000.0
2006-04-07 01:16:00,1.99266,1.99274,1.99259,1.99272,8000000.0
2006-04-07 01:17:00,1.99331,1.99331,1.99237,1.99237,11000000.0
2006-04-07 01:18:00,1.99252,1.99294,1.99252,1.99294,10000000.0
2006-04-07 01:19:00,1.99297,1.99297,1.99258,1.99258,11000000.0
2006-04-07 01:20:00,1.99245,1.99258,1.99245,1.9925,13000000.0
2006-04-07 01:21:00,1.99268,1.99313,1.99266,1.99313,7000000.0
2006-04-07 01:22:00,1.99319,1.99351,1.99319,1.99351,7000000.0
2006-04-07 01:23:00,1.9936,1.9936,1.99341,1.99345,8000000.0
2006-04-07 01:24:00,1.99338,1.99351,1.99331,1.99351,7000000.0
2006-04-07 01:25:00,1.99355,1.99365,1.99351,1.99359,8000000.0
2006-04-07 01:26:00,1.99354,1.99356,1.99342,1.99342,14000000.0
2006-04-07 01:27:00,1.99331,1.99331,1.99319,1.99319,15000000.0
2006-04-07 01:28:00,1.99297,1.99303,1.99285,1.99294,9000000.0
2006-04-07 01:29:00,1.99265,1.99307,1.99265,1.99307,10000000.0
2006-04-07 01:30:00,1.99319,1.99333,1.99315,1.99333,10000000.0
2006-04-07 01:31:00,1.99365,1.99368,1.9935,1.99364,7000000.0
2006-04-07 01:32:00,1.99358,1.99358,1.99337,1.99338,18000000.0
2006-04-07 01:33:00,1.99327,1.99332,1.99321,1.99332,6000000.0
2006-04-07 01:34:00,1.99327,1.99341,1.99317,1.99317,16000000.0
2006-04-07 01:35:00,1.99368,1.99443,1.99368,1.99369,8000000.0
2006-04-07 01:36:00,1.99465,1.99532,1.99465,1.9953,9000000.0
2006-04-07 01:37:00,1.99555,1.99555,1.99509,1.99523,5000000.0
2006-04-07 01:38:00,1.99516,1.99516,1.9943,1.9943,12000000.0
2006-04-07 01:39:00,1.99412,1.99413,1.99395,1.9941,12000000.0
2006-04-07 01:40:00,1.99427,1.99443,1.99427,1.99431,7000000.0
2006-04-07 01:41:00,1.99413,1.99413,1.99382,1.99382,11000000.0
2006-04-07 01:42:00,1.99395,1.99435,1.99395,1.99435,7000000.0
2006-04-07 01:43:00,1.99453,1.99459,1.99436,1.99452,8000000.0
2006-04-07 01:44:00,1.99448,1.9945,1.99444,1.99447,7000000.0
2006-04-07 01:45:00,1.99458,1.99458,1.99442,1.99455,7000000.0
2006-04-07 01:46:00,1.99451,1.99451,1.99425,1.99425,7000000.0
2006-04-07 01:47:00,1.99486,1.99523,1.99466,1.99466,14000000.0
2006-04-07 01:48:00,1.99466,1.99469,1.99453,1.99469,7000000.0
2006-04-07 01:49:00,1.99518,1.9953,1.99494,1.99528,8000000.0
2006-04-07 01:50:00,1.99513,1.99513,1.99502,1.99511,10000000.0
2006-04-07 01:51:00,1.99477,1.99498,1.99473,1.99476,16000000.0
2006-04-07 01:52:00,1.99471,1.99471,1.9945,1.9945,13000000.0
2006-04-07 01:53:00,1.99481,1.99481,1.99364,1.99364,7000000.0
2006-04-07 01:54:00,1.99377,1.99458,1.99377,1.99458,9000000.0
2006-04-07 01:55:00,1.99433,1.99446,1.99417,1.99425,11000000.0
2006-04-07 01:56:00,1.99421,1.99421,1.99358,1.99358,17000000.0
2006-04-07 01:57:00,1.99316,1.99324,1.99299,1.99299,13000000.0
2006-04-07 01:58:00,1.99361,1.9938,1.99361,1.9938,10000000.0
2006-04-07 01:59:00,1.99445,1.99462,1.99414,1.99414,7000000.0
2006-04-07 02:00:00,1.99405,1.99405,1.99316,1.9932,10000000.0
2006-04-07 02:01:00,1.99307,1.99345,1.99307,1.99328,8000000.0
2006-04-07 02:02:00,1.99336,1.99363,1.99327,1.99363,7000000.0
2006-04-07 02:03:00,1.99411,1.99419,1.99215,1.99381,10000000.0
2006-04-07 02:04:00,1.99357,1.99388,1.99349,1.99388,7000000.0
2006-04-07 02:05:00,1.99365,1.9941,1.99365,1.9941,10000000.0
2006-04-07 02:06:00,1.99445,1.99445,1.99412,1.99412,10000000.0
2006-04-07 02:07:00,1.99419,1.99443,1.99419,1.99443,8000000.0
2006-04-07 02:08:00,1.9945,1.99452,1.99377,1.99377,8000000.0
2006-04-07 02:09:00,1.99376,1.99388,1.99364,1.99383,7000000.0
2006-04-07 02:10:00,1.99386,1.99431,1.99386,1.9939,9000000.0
2006-04-07 02:11:00,1.99425,1.99485,1.99425,1.99432,8000000.0
2006-04-07 02:12:00,1.99402,1.99414,1.99392,1.99414,8000000.0
2006-04-07 02:13:00,1.99419,1.99419,1.99405,1.99405,7000000.0
2006-04-07 02:14:00,1.994,1.99421,1.99399,1.99407,9000000.0
2006-04-07 02:15:00,1.99417,1.99422,1.99385,1.99399,8000000.0
2006-04-07 02:16:00,1.99399,1.99399,1.99343,1.99343,8000000.0
2006-04-07 02:17:00,1.99348,1.99348,1.99325,1.99345,6000000.0
2006-04-07 02:18:00,1.99318,1.99344,1.99318,1.99344,7000000.0
2006-04-07 02:19:00,1.99354,1.99354,1.99321,1.99321,11000000.0
2006-04-07 02:20:00,1.9936,1.99377,1.99349,1.9937,10000000.0
2006-04-07 02:21:00,1.99352,1.99397,1.99348,1.99396,7000000.0
2006-04-07 02:22:00,1.99382,1.99382,1.99352,1.99352,8000000.0
2006-04-07 02:23:00,1.99361,1.99371,1.99361,1.99371,10000000.0
2006-04-07 02:24:00,1.99367,1.99384,1.99366,1.99382,11000000.0
2006-04-07 02:25:00,1.99374,1.99387,1.9937,1.99371,11000000.0
2006-04-07 02:26:00,1.99355,1.99355,1.99331,1.99344,8000000.0
2006-04-07 02:27:00,1.99368,1.99399,1.99364,1.99391,9000000.0
2006-04-07 02:28:00,1.9941,1.99436,1.9941,1.99411,10000000.0
2006-04-07 02:29:00,1.99389,1.99413,1.99366,1.99413,7000000.0
2006-04-07 02:30:00,1.99465,1.99477,1.9946,1.9946,5000000.0
2006-04-07 02:31:00,1.99495,1.99522,1.99495,1.99499,8000000.0
2006-04-07 02:32:00,1.99493,1.99498,1.99473,1.99473,8000000.0
2006-04-07 02:33:00,1.99447,1.99453,1.99431,1.99438,8000000.0
2006-04-07 02:34:00,1.99459,1.99465,1.99434,1.99465,7000000.0
2006-04-07 02:35:00,1.99487,1.99517,1.99487,1.99515,11000000.0
2006-04-07 02:36:00,1.99467,1.99535,1.99467,1.99531,7000000.0
2006-04-07 02:37:00,1.9955,1.9955,1.99532,1.99548,7000000.0
2006-04-07 02:38:00,1.99536,1.99547,1.99528,1.99528,7000000.0
2006-04-07 02:39:00,1.99473,1.99498,1.99463,1.99498,8000000.0
2006-04-07 02:40:00,1.99511,1.99512,1.99486,1.99486,7000000.0
2006-04-07 02:41:00,1.99495,1.99502,1.99482,1.99497,8000000.0
2006-04-07 02:42:00,1.99509,1.99509,1.99489,1.99506,7000000.0
2006-04-07 02:43:00,1.99536,1.99546,1.99526,1.99526,9000000.0
2006-04-07 02:44:00,1.99511,1.99518,1.99502,1.99502,7000000.0
2006-04-07 02:45:00,1.99541,1.99554,1.99528,1.99554,8000000.0
2006-04-07 02:46:00,1.99552,1.99564,1.99545,1.99564,8000000.0
2006-04-07 02:47:00,1.9958,1.99601,1.99575,1.99601,9000000.0
2006-04-07 02:48:00,1.99594,1.99594,1.9955,1.9955,8000000.0
2006-04-07 02:49:00,1.99535,1.99535,1.99497,1.99499,11000000.0
2006-04-07 02:50:00,1.99491,1.99515,1.99488,1.99515,7000000.0
2006-04-07 02:51:00,1.99517,1.99517,1.99475,1.99477,8000000.0
2006-04-07 02:52:00,1.99485,1.99485,1.99457,1.99457,6000000.0
2006-04-07 02:53:00,1.99424,1.99424,1.9941,1.9942,8000000.0
2006-04-07 02:54:00,1.99467,1.9947,1.99441,1.99441,8000000.0
2006-04-07 02:55:00,1.99444,1.99474,1.99439,1.99446,8000000.0
2006-04-07 02:56:00,1.99465,1.99465,1.99441,1.99441,7000000.0
2006-04-07 02:57:00,1.99428,1.99428,1.99404,1.99405,8000000.0
2006-04-07 02:58:00,1.99389,1.99412,1.99389,1.99411,6000000.0
2006-04-07 02:59:00,1.99387,1.99403,1.99381,1.99403,9000000.0
2006-04-07 03:00:00,1.99388,1.99388,1.99354,1.99354,6000000.0
2006-04-07 03:01:00,1.99355,1.99372,1.99355,1.99364,8000000.0
2006-04-07 03:02:00,1.99391,1.99395,1.99365,1.99376,11000000.0
2006-04-07 03:03:00,1.99362,1.9937,1.99335,1.99335,7000000.0
2006-04-07 03:04:00,1.9933,1.99346,1.9931,1.99325,7000000.0
2006-04-07 03:05:00,1.9931,1.99311,1.99293,1.99294,8000000.0
2006-04-07 03:06:00,1.99255,1.99255,1.99233,1.99252,8000000.0
2006-04-07 03:07:00,1.99262,1.99286,1.99262,1.99286,8000000.0
2006-04-07 03:08:00,1.99253,1.99253,1.99227,1.99227,5000000.0
2006-04-07 03:09:00,1.99219,1.99221,1.99209,1.9922,8000000.0
2006-04-07 03:10:00,1.99209,1.99209,1.99193,1.99193,7000000.0
2006-04-07 03:11:00,1.99195,1.9923,1.99195,1.9923,10000000.0
2006-04-07 03:12:00,1.99214,1.99254,1.99214,1.99254,7000000.0
2006-04-07 03:13:00,1.99237,1.99243,1.99214,1.99214,11000000.0
2006-04-07 03:14:00,1.99271,1.9934,1.99271,1.99337,11000000.0
2006-04-07 03:15:00,1.99403,1.9941,1.99377,1.99381,7000000.0
2006-04-07 03:16:00,1.99375,1.9939,1.9933,1.9939,7000000.0
2006-04-07 03:17:00,1.99401,1.99405,1.99349,1.99398,11000000.0
2006-04-07 03:18:00,1.99384,1.99415,1.99384,1.99412,10000000.0
2006-04-07 03:19:00,1.9941,1.99426,1.99405,1.99407,8000000.0
2006-04-07 03:20:00,1.99414,1.99421,1.9941,1.9941,7000000.0
2006-04-07 03:21:00,1.99429,1.99475,1.99422,1.99472,7000000.0
2006-04-07 03:22:00,1.99472,1.99472,1.99438,1.99438,7000000.0
2006-04-07 03:23:00,1.99434,1.99434,1.99414,1.99431,7000000.0
2006-04-07 03:24:00,1.99428,1.99428,1.99239,1.99425,8000000.0
2006-04-07 03:25:00,1.99417,1.99417,1.99392,1.99409,8000000.0
2006-04-07 03:26:00,1.99388,1.9941,1.99382,1.99382,11000000.0
2006-04-07 03:27:00,1.99383,1.99383,1.99285,1.99285,8000000.0
2006-04-07 03:28:00,1.99227,1.99227,1.99205,1.99227,10000000.0
2006-04-07 03:29:00,1.99268,1.99303,1.99248,1.99248,11000000.0
2006-04-07 03:30:00,1.99279,1.99279,1.99235,1.99238,7000000.0
2006-04-07 03:31:00,1.992,1.99287,1.992,1.99287,9000000.0
2006-04-07 03:32:00,1.9933,1.99347,1.9933,1.99341,6000000.0
2006-04-07 03:33:00,1.99334,1.99337,1.9932,1.99335,7000000.0
2006-04-07 03:34:00,1.99315,1.99339,1.99301,1.99339,8000000.0
2006-04-07 03:35:00,1.9934,1.99366,1.9934,1.99366,10000000.0
2006-04-07 03:36:00,1.99399,1.99402,1.99382,1.99382,5000000.0
2006-04-07 03:37:00,1.99361,1.99361,1.99331,1.99337,9000000.0
2006-04-07 03:38:00,1.99338,1.99366,1.99338,1.99366,7000000.0
2006-04-07 03:39:00,1.99369,1.99372,1.99366,1.99366,8000000.0
2006-04-07 03:40:00,1.99368,1.99368,1.99342,1.99342,3000000.0
2006-04-07 03:41:00,1.99327,1.99327,1.99305,1.99325,10000000.0
2006-04-07 03:42:00,1.99311,1.99325,1.99311,1.99317,10000000.0
2006-04-07 03:43:00,1.99329,1.99341,1.99325,1.99327,8000000.0
2006-04-07 03:44:00,1.99329,1.99329,1.99307,1.99307,4000000.0
2006-04-07 03:45:00,1.99337,1.99337,1.99312,1.99313,8000000.0
2006-04-07 03:46:00,1.99311,1.99322,1.9931,1.99322,7000000.0
2006-04-07 03:48:00,1.99335,1.9935,1.99335,1.99344,6000000.0
2006-04-07 03:49:00,1.99343,1.99353,1.99336,1.99339,8000000.0
2006-04-07 03:50:00,1.9934,1.99343,1.9933,1.99343,8000000.0
2006-04-07 03:51:00,1.99346,1.99346,1.99326,1.9933,9000000.0
2006-04-07 03:52:00,1.99339,1.99365,1.99339,1.99365,8000000.0
2006-04-07 03:53:00,1.99359,1.99368,1.99352,1.99357,10000000.0
2006-04-07 03:54:00,1.99355,1.99379,1.99355,1.99365,7000000.0
2006-04-07 03:55:00,1.99376,1.99376,1.99345,1.99354,7000000.0
2006-04-07 03:56:00,1.99341,1.99341,1.99322,1.99336,7000000.0
2006-04-07 03:57:00,1.99331,1.99368,1.99331,1.99368,8000000.0
2006-04-07 03:58:00,1.9934,1.99352,1.99164,1.99343,7000000.0
2006-04-07 03:59:00,1.99361,1.9938,1.99361,1.99367,7000000.0
2006-04-07 04:00:00,1.99404,1.99404,1.9938,1.99399,6000000.0
2006-04-07 04:02:00,1.9939,1.99415,1.9939,1.99415,8000000.0
2006-04-07 04:03:00,1.99401,1.99408,1.99395,1.99397,8000000.0
2006-04-07 04:04:00,1.99391,1.99391,1.99265,1.99265,8000000.0
2006-04-07 04:05:00,1.99297,1.99316,1.99284,1.99316,8000000.0
2006-04-07 04:06:00,1.99306,1.99333,1.99305,1.99333,9000000.0
2006-04-07 04:08:00,1.9935,1.99361,1.9935,1.99361,2000000.0
2006-04-07 04:09:00,1.99381,1.99405,1.99381,1.99405,7000000.0
2006-04-07 04:10:00,1.99397,1.9942,1.99397,1.994,8000000.0
2006-04-07 04:12:00,1.99342,1.99355,1.99331,1.99331,7000000.0
2006-04-07 04:13:00,1.99332,1.99366,1.99332,1.99352,8000000.0
2006-04-07 04:14:00,1.99388,1.99388,1.9933,1.9933,7000000.0
2006-04-07 04:15:00,1.99329,1.99357,1.99329,1.99357,7000000.0
2006-04-07 04:16:00,1.99368,1.99368,1.99349,1.99349,4000000.0
2006-04-07 04:18:00,1.9934,1.99349,1.99328,1.99341,8000000.0
2006-04-07 04:19:00,1.9933,1.9933,1.9931,1.99324,8000000.0
2006-04-07 04:20:00,1.99319,1.99338,1.99303,1.99338,10000000.0
2006-04-07 04:21:00,1.9934,1.99358,1.99339,1.99339,8000000.0
2006-04-07 04:22:00,1.99359,1.99363,1.99351,1.99351,9000000.0
2006-04-07 04:23:00,1.99377,1.99377,1.99355,1.99363,7000000.0
2006-04-07 04:24:00,1.99353,1.9937,1.99353,1.9937,9000000.0
2006-04-07 04:25:00,1.99372,1.99374,1.99345,1.99374,7000000.0
2006-04-07 04:26:00,1.99381,1.99422,1.99381,1.99418,7000000.0
2006-04-07 04:27:00,1.99386,1.99386,1.99358,1.99378,8000000.0
2006-04-07 04:28:00,1.99351,1.99365,1.99331,1.99365,7000000.0
2006-04-07 04:29:00,1.99398,1.99398,1.99359,1.99368,8000000.0
2006-04-07 04:30:00,1.99381,1.99423,1.99381,1.99423,9000000.0
2006-04-07 04:31:00,1.99411,1.99435,1.99405,1.99429,10000000.0
2006-04-07 04:32:00,1.99429,1.99431,1.9939,1.99412,9000000.0
2006-04-07 04:33:00,1.994,1.99401,1.99386,1.99386,8000000.0
2006-04-07 04:35:00,1.99398,1.99398,1.99381,1.99381,7000000.0
2006-04-07 04:36:00,1.99388,1.99409,1.99388,1.99409,6000000.0
2006-04-07 04:37:00,1.99405,1.99417,1.99403,1.99403,11000000.0
2006-04-07 04:38:00,1.9941,1.9942,1.99403,1.9942,9000000.0
2006-04-07 04:39:00,1.99411,1.99411,1.99371,1.99371,9000000.0
2006-04-07 04:40:00,1.99397,1.99427,1.99397,1.99403,9000000.0
2006-04-07 04:41:00,1.99402,1.99426,1.994,1.994,8000000.0
2006-04-07 04:42:00,1.9942,1.9942,1.99279,1.99279,7000000.0
2006-04-07 04:44:00,1.9925,1.99254,1.99237,1.99247,9000000.0
2006-04-07 04:45:00,1.99246,1.99283,1.99246,1.99279,8000000.0
2006-04-07 04:46:00,1.99277,1.99357,1.99275,1.99357,6000000.0
2006-04-07 04:48:00,1.99361,1.99383,1.99359,1.99383,7000000.0
2006-04-07 04:49:00,1.99393,1.99403,1.99374,1.99401,11000000.0
2006-04-07 04:50:00,1.994,1.994,1.99384,1.99391,6000000.0
2006-04-07 04:51:00,1.9939,1.99406,1.9939,1.99394,7000000.0
2006-04-07 04:52:00,1.99408,1.99455,1.99406,1.99455,10000000.0
2006-04-07 04:53:00,1.99426,1.99443,1.99395,1.99395,9000000.0
2006-04-07 04:54:00,1.99409,1.99414,1.99389,1.99414,7000000.0
2006-04-07 04:55:00,1.99409,1.99409,1.99391,1.99391,8000000.0
2006-04-07 04:56:00,1.99383,1.99397,1.99383,1.99385,7000000.0
2006-04-07 04:57:00,1.99386,1.99403,1.99386,1.99393,8000000.0
2006-04-07 04:58:00,1.99428,1.99428,1.99409,1.99411,8000000.0
2006-04-07 04:59:00,1.99407,1.99407,1.99379,1.99385,8000000.0
2006-04-07 05:01:00,1.99386,1.99389,1.99378,1.9938,7000000.0
2006-04-07 05:02:00,1.99402,1.99407,1.99363,1.99363,7000000.0
2006-04-07 05:03:00,1.99343,1.99343,1.99325,1.99329,7000000.0
2006-04-07 05:04:00,1.99302,1.99351,1.99302,1.99351,7000000.0
2006-04-07 05:06:00,1.99364,1.99377,1.9933,1.9933,8000000.0
2006-04-07 05:07:00,1.99362,1.99362,1.99314,1.99327,8000000.0
2006-04-07 05:08:00,1.99327,1.99355,1.99315,1.99315,10000000.0
2006-04-07 05:09:00,1.99327,1.99337,1.99315,1.99337,7000000.0
2006-04-07 05:10:00,1.99327,1.99327,1.99313,1.99313,7000000.0
2006-04-07 05:11:00,1.99313,1.99325,1.99303,1.99303,8000000.0
2006-04-07 05:12:00,1.99288,1.99301,1.99288,1.99293,11000000.0
2006-04-07 05:13:00,1.9929,1.9929,1.99244,1.99244,8000000.0
2006-04-07 05:15:00,1.99239,1.99239,1.99184,1.99184,11000000.0
2006-04-07 05:16:00,1.99206,1.99246,1.99206,1.9924,9000000.0
2006-04-07 05:17:00,1.99234,1.99277,1.99234,1.99257,8000000.0
2006-04-07 05:18:00,1.99252,1.99272,1.99247,1.99254,8000000.0
2006-04-07 05:20:00,1.99243,1.99243,1.99222,1.99222,10000000.0
2006-04-07 05:21:00,1.99222,1.99236,1.99222,1.99236,8000000.0
2006-04-07 05:24:00,1.99237,1.99237,1.99179,1.99179,7000000.0
2006-04-07 05:25:00,1.99206,1.99206,1.99194,1.99197,7000000.0
2006-04-07 05:27:00,1.99188,1.99206,1.99182,1.99203,8000000.0
2006-04-07 05:28:00,1.99217,1.9923,1.99217,1.99217,9000000.0
2006-04-07 05:29:00,1.99222,1.99222,1.99207,1.99221,7000000.0
2006-04-07 05:33:00,1.99197,1.99225,1.99188,1.9922,9000000.0
2006-04-07 05:34:00,1.99191,1.99191,1.99162,1.99162,5000000.0
2006-04-07 05:35:00,1.99158,1.99162,1.99122,1.99122,7000000.0
2006-04-07 05:36:00,1.99138,1.99165,1.99138,1.99146,11000000.0
2006-04-07 05:38:00,1.99144,1.99153,1.99136,1.99136,6000000.0
2006-04-07 05:39:00,1.99064,1.9911,1.99064,1.9911,7000000.0
2006-04-07 05:40:00,1.99093,1.991,1.9906,1.9906,8000000.0
2006-04-07 05:41:00,1.99051,1.99051,1.9904,1.9904,8000000.0
2006-04-07 05:43:00,1.99057,1.99139,1.99057,1.99139,9000000.0
2006-04-07 05:44:00,1.99106,1.99109,1.99083,1.99109,8000000.0
2006-04-07 05:45:00,1.99073,1.99076,1.99039,1.99053,11000000.0
2006-04-07 05:46:00,1.99038,1.99049,1.99038,1.99048,5000000.0
2006-04-07 05:47:00,1.99058,1.99078,1.99054,1.99054,8000000.0
2006-04-07 05:50:00,1.99053,1.99062,1.99044,1.99058,9000000.0
2006-04-07 05:51:00,1.99051,1.99088,1.99051,1.99088,8000000.0
2006-04-07 05:52:00,1.99079,1.99088,1.99067,1.99067,8000000.0
2006-04-07 05:53:00,1.99058,1.9907,1.99043,1.99043,7000000.0
2006-04-07 05:54:00,1.99037,1.99042,1.99032,1.99036,10000000.0
2006-04-07 05:55:00,1.99026,1.99026,1.99002,1.99002,8000000.0
2006-04-07 05:56:00,1.99035,1.99035,1.98998,1.98998,5000000.0
2006-04-07 05:57:00,1.98979,1.98992,1.98979,1.98982,8000000.0
2006-04-07 05:58:00,1.98939,1.98939,1.98904,1.98904,9000000.0
2006-04-07 05:59:00,1.98897,1.98908,1.98882,1.98893,10000000.0
2006-04-07 06:00:00,1.98885,1.98909,1.98885,1.98885,8000000.0
2006-04-07 06:01:00,1.98842,1.98857,1.98804,1.98804,7000000.0
2006-04-07 06:02:00,1.98874,1.9888,1.98821,1.98821,7000000.0
2006-04-07 06:03:00,1.98833,1.98854,1.98828,1.98847,8000000.0
2006-04-07 06:04:00,1.98866,1.98911,1.98863,1.98911,7000000.0
2006-04-07 06:05:00,1.98928,1.98928,1.98891,1.98899,7000000.0
2006-04-07 06:06:00,1.98896,1.98898,1.98893,1.98893,5000000.0
2006-04-07 06:07:00,1.98893,1.98902,1.98778,1.98778,7000000.0
2006-04-07 06:08:00,1.9873,1.98748,1.98692,1.98695,6000000.0
2006-04-07 06:09:00,1.98639,1.98649,1.98593,1.98593,8000000.0
2006-04-07 06:10:00,1.98556,1.98607,1.98556,1.98607,8000000.0
2006-04-07 06:11:00,1.98623,1.98651,1.98623,1.98651,8000000.0
2006-04-07 06:12:00,1.98666,1.98672,1.98661,1.98669,8000000.0
2006-04-07 06:13:00,1.98676,1.98676,1.98655,1.98658,8000000.0
2006-04-07 06:14:00,1.98704,1.98726,1.98704,1.98709,7000000.0
2006-04-07 06:15:00,1.98663,1.98663,1.9859,1.9859,8000000.0
2006-04-07 06:16:00,1.98609,1.9863,1.98596,1.9863,5000000.0
2006-04-07 06:17:00,1.98664,1.98743,1.98664,1.98743,7000000.0
2006-04-07 06:18:00,1.98754,1.98781,1.98748,1.98781,9000000.0
2006-04-07 06:21:00,1.98792,1.98792,1.98764,1.98772,8000000.0
2006-04-07 06:22:00,1.98814,1.98835,1.98796,1.98833,8000000.0
2006-04-07 06:23:00,1.98827,1.98835,1.98809,1.98809,8000000.0
2006-04-07 06:24:00,1.98797,1.98816,1.98796,1.98816,11000000.0
2006-04-07 06:25:00,1.98822,1.98822,1.98797,1.98797,11000000.0
2006-04-07 06:26:00,1.98794,1.98794,1.98765,1.98785,11000000.0
2006-04-07 06:28:00,1.98792,1.98792,1.98774,1.98781,8000000.0
2006-04-07 06:29:00,1.98777,1.98785,1.98769,1.98783,8000000.0
2006-04-07 06:30:00,1.98796,1.98803,1.98791,1.98791,8000000.0
2006-04-07 06:31:00,1.98798,1.98808,1.98786,1.98808,7000000.0
2006-04-07 06:32:00,1.98805,1.98813,1.98789,1.98789,6000000.0
2006-04-07 06:33:00,1.9879,1.98797,1.98779,1.98797,7000000.0
2006-04-07 06:34:00,1.98802,1.9881,1.98776,1.98776,7000000.0
2006-04-07 06:35:00,1.98785,1.98812,1.98785,1.988,11000000.0
2006-04-07 06:36:00,1.98753,1.98753,1.98698,1.98698,5000000.0
2006-04-07 06:37:00,1.98713,1.98757,1.98713,1.98757,10000000.0
2006-04-07 06:38:00,1.9876,1.98779,1.9876,1.98779,2000000.0
2006-04-07 06:39:00,1.98781,1.98786,1.98762,1.98762,11000000.0
2006-04-07 06:41:00,1.98769,1.98783,1.98749,1.98749,7000000.0
2006-04-07 06:42:00,1.98756,1.98759,1.98748,1.98748,5000000.0
2006-04-07 06:43:00,1.98745,1.9876,1.98742,1.98753,7000000.0
2006-04-07 06:44:00,1.98754,1.98758,1.98732,1.98732,8000000.0
2006-04-07 06:45:00,1.98715,1.98715,1.98638,1.9866,8000000.0
2006-04-07 06:46:00,1.98667,1.98682,1.98653,1.98656,10000000.0
2006-04-07 06:47:00,1.9864,1.9864,1.98613,1.98613,8000000.0
2006-04-07 06:48:00,1.98607,1.98617,1.98606,1.98613,7000000.0
2006-04-07 06:49:00,1.98607,1.98607,1.98575,1.9858,8000000.0
2006-04-07 06:50:00,1.9859,1.98629,1.9859,1.98629,5000000.0
2006-04-07 06:51:00,1.9864,1.98648,1.98638,1.98643,10000000.0
2006-04-07 06:52:00,1.98651,1.98651,1.98623,1.98646,8000000.0
2006-04-07 06:53:00,1.98671,1.98695,1.98663,1.98673,8000000.0
2006-04-07 06:54:00,1.98702,1.98702,1.98639,1.98639,7000000.0
2006-04-07 06:55:00,1.98636,1.98638,1.98602,1.98628,7000000.0
2006-04-07 06:56:00,1.9862,1.98637,1.98612,1.98637,3000000.0
2006-04-07 06:57:00,1.98644,1.98648,1.9864,1.98644,7000000.0
2006-04-07 06:58:00,1.98642,1.98648,1.9863,1.98647,7000000.0
2006-04-07 06:59:00,1.98655,1.98656,1.98638,1.98653,7000000.0
2006-04-07 07:00:00,1.98645,1.98654,1.98645,1.98647,7000000.0
2006-04-07 07:01:00,1.98647,1.98647,1.98627,1.98642,7000000.0
2006-04-07 07:02:00,1.98644,1.98654,1.98644,1.98654,7000000.0
2006-04-07 07:03:00,1.98649,1.98662,1.98645,1.98662,7000000.0
2006-04-07 07:04:00,1.98673,1.98679,1.98664,1.98667,8000000.0
2006-04-07 07:06:00,1.9863,1.98674,1.9863,1.98659,11000000.0
2006-04-07 07:07:00,1.98654,1.98663,1.98649,1.98652,11000000.0
2006-04-07 07:08:00,1.98654,1.98664,1.98643,1.98664,9000000.0
2006-04-07 07:09:00,1.98669,1.98674,1.98656,1.98674,8000000.0
2006-04-07 07:10:00,1.98661,1.98668,1.98647,1.98647,7000000.0
2006-04-07 07:11:00,1.98639,1.98645,1.98621,1.98625,10000000.0
2006-04-07 07:12:00,1.98622,1.98622,1.98602,1.98602,7000000.0
2006-04-07 07:13:00,1.98586,1.98624,1.98586,1.98624,8000000.0
2006-04-07 07:14:00,1.98616,1.98624,1.98606,1.98606,7000000.0
2006-04-07 07:15:00,1.9861,1.98618,1.98597,1.98618,10000000.0
2006-04-07 07:16:00,1.9862,1.9862,1.98599,1.98605,8000000.0
2006-04-07 07:17:00,1.98585,1.98623,1.98585,1.98623,11000000.0
2006-04-07 07:18:00,1.9863,1.98667,1.9863,1.98667,8000000.0
2006-04-07 07:19:00,1.98673,1.98687,1.98653,1.98686,8000000.0
2006-04-07 07:20:00,1.98691,1.98691,1.98662,1.98673,9000000.0
2006-04-07 07:21:00,1.98679,1.98679,1.98659,1.98666,10000000.0
2006-04-07 07:22:00,1.98659,1.98662,1.98643,1.9866,11000000.0
2006-04-07 07:23:00,1.98655,1.98655,1.98629,1.98649,7000000.0
2006-04-07 07:24:00,1.98656,1.98656,1.98632,1.98634,9000000.0
2006-04-07 07:25:00,1.98659,1.98663,1.9865,1.98661,8000000.0
2006-04-07 07:26:00,1.98668,1.98697,1.98668,1.98676,7000000.0
2006-04-07 07:27:00,1.98699,1.9871,1.9869,1.9871,7000000.0
2006-04-07 07:29:00,1.98693,1.98744,1.98693,1.98744,8000000.0
2006-04-07 07:30:00,1.98729,1.98752,1.98729,1.9875,8000000.0
2006-04-07 07:31:00,1.98764,1.98782,1.98764,1.98782,7000000.0
2006-04-07 07:32:00,1.98779,1.98779,1.98743,1.98754,9000000.0
2006-04-07 07:33:00,1.98755,1.9876,1.98745,1.98758,8000000.0
2006-04-07 07:34:00,1.98768,1.98768,1.98738,1.98738,11000000.0
2006-04-07 07:35:00,1.98743,1.98743,1.98727,1.98727,8000000.0
2006-04-07 07:36:00,1.98727,1.98758,1.98727,1.98758,7000000.0
2006-04-07 07:37:00,1.98756,1.98763,1.98751,1.98754,7000000.0
2006-04-07 07:38:00,1.98767,1.98777,1.98751,1.98777,11000000.0
2006-04-07 07:39:00,1.98766,1.98766,1.98729,1.98729,7000000.0
2006-04-07 07:40:00,1.98723,1.98723,1.98701,1.98701,8000000.0
2006-04-07 07:41:00,1.98708,1.9872,1.98707,1.9872,9000000.0
2006-04-07 07:43:00,1.98731,1.98741,1.98728,1.98739,7000000.0
2006-04-07 07:44:00,1.98745,1.98745,1.98723,1.98734,7000000.0
2006-04-07 07:45:00,1.98745,1.98745,1.98736,1.98742,7000000.0
2006-04-07 07:46:00,1.98732,1.98732,1.98712,1.98716,7000000.0
2006-04-07 07:47:00,1.98718,1.98719,1.98708,1.98716,7000000.0
2006-04-07 07:49:00,1.98698,1.98738,1.98698,1.98728,8000000.0
2006-04-07 07:50:00,1.98746,1.9876,1.98746,1.9875,7000000.0
2006-04-07 07:51:00,1.98765,1.98772,1.98753,1.98772,8000000.0
2006-04-07 07:52:00,1.98748,1.98753,1.98732,1.98751,10000000.0
2006-04-07 07:53:00,1.98721,1.98742,1.98721,1.98742,11000000.0
2006-04-07 07:54:00,1.98749,1.98768,1.98738,1.98762,9000000.0
2006-04-07 07:55:00,1.98775,1.98775,1.98739,1.98769,9000000.0
2006-04-07 07:56:00,1.9876,1.98792,1.9876,1.98792,9000000.0
2006-04-07 07:57:00,1.98764,1.98773,1.98759,1.9876,7000000.0
2006-04-07 07:58:00,1.98782,1.98801,1.98782,1.98801,7000000.0
2006-04-07 07:59:00,1.98784,1.98787,1.98749,1.98782,7000000.0
2006-04-07 08:00:00,1.98776,1.98795,1.98776,1.98786,8000000.0
2006-04-07 08:01:00,1.98788,1.98806,1.98777,1.98806,10000000.0
2006-04-07 08:03:00,1.98808,1.98833,1.98807,1.98833,8000000.0
2006-04-07 08:04:00,1.98846,1.98859,1.98845,1.98845,8000000.0
2006-04-07 08:06:00,1.98852,1.98852,1.98815,1.98815,6000000.0
2006-04-07 08:10:00,1.98814,1.98814,1.98781,1.98781,7000000.0
2006-04-07 08:11:00,1.98772,1.98778,1.98755,1.98766,8000000.0
2006-04-07 08:12:00,1.988,1.98805,1.98788,1.98794,9000000.0
2006-04-07 08:13:00,1.98788,1.98816,1.98788,1.98812,7000000.0
2006-04-07 08:14:00,1.98828,1.9891,1.98828,1.9891,9000000.0
2006-04-07 08:15:00,1.98885,1.98885,1.9886,1.98884,8000000.0
2006-04-07 08:16:00,1.98887,1.98887,1.98861,1.98868,11000000.0
2006-04-07 08:17:00,1.98898,1.98912,1.98894,1.98894,7000000.0
2006-04-07 08:18:00,1.98886,1.98901,1.98858,1.98858,9000000.0
2006-04-07 08:20:00,1.98859,1.98879,1.98859,1.98871,8000000.0
2006-04-07 08:21:00,1.98864,1.98864,1.98826,1.98826,8000000.0
2006-04-07 08:22:00,1.98831,1.98854,1.9883,1.98854,8000000.0
2006-04-07 08:23:00,1.98841,1.98841,1.98793,1.98793,7000000.0
2006-04-07 08:24:00,1.98779,1.98787,1.98765,1.98787,7000000.0
2006-04-07 08:25:00,1.98786,1.988,1.98786,1.988,8000000.0
2006-04-07 08:26:00,1.98803,1.9882,1.98781,1.98781,7000000.0
2006-04-07 08:27:00,1.98806,1.98811,1.98792,1.98807,10000000.0
2006-04-07 08:28:00,1.98769,1.98769,1.98755,1.98767,7000000.0
2006-04-07 08:29:00,1.98775,1.9879,1.98768,1.98773,10000000.0
2006-04-07 08:30:00,1.98778,1.98803,1.98767,1.98795,7000000.0
2006-04-07 08:31:00,1.98757,1.98757,1.98721,1.98724,10000000.0
2006-04-07 08:32:00,1.98699,1.98725,1.98673,1.98673,8000000.0
2006-04-07 08:33:00,1.98718,1.98744,1.98718,1.98744,7000000.0
2006-04-07 08:34:00,1.98733,1.98733,1.98605,1.98605,9000000.0
2006-04-07 08:35:00,1.9869,1.98708,1.98689,1.98708,9000000.0
2006-04-07 08:36:00,1.98707,1.98707,1.98626,1.98626,8000000.0
2006-04-07 08:37:00,1.98668,1.98705,1.98665,1.98674,9000000.0
2006-04-07 08:38:00,1.98642,1.98673,1.98628,1.98628,10000000.0
2006-04-07 08:39:00,1.98595,1.98614,1.98595,1.98608,11000000.0
2006-04-07 08:40:00,1.98613,1.98627,1.98604,1.98608,8000000.0
2006-04-07 08:41:00,1.9858,1.9858,1.98514,1.98514,11000000.0
2006-04-07 08:42:00,1.98544,1.98557,1.98523,1.98557,10000000.0
2006-04-07 08:43:00,1.98585,1.98616,1.98532,1.98532,8000000.0
2006-04-07 08:44:00,1.98498,1.98509,1.98483,1.98483,10000000.0
2006-04-07 08:45:00,1.98507,1.98532,1.98507,1.98511,8000000.0
2006-04-07 08:46:00,1.98495,1.98515,1.98338,1.98515,8000000.0
2006-04-07 08:47:00,1.9856,1.98617,1.9856,1.98605,7000000.0
2006-04-07 08:48:00,1.98605,1.98611,1.98601,1.98602,8000000.0
2006-04-07 08:49:00,1.98591,1.98591,1.98574,1.98584,11000000.0
2006-04-07 08:50:00,1.98573,1.98573,1.98559,1.98566,7000000.0
2006-04-07 08:51:00,1.98583,1.98601,1.98583,1.986,8000000.0
2006-04-07 08:52:00,1.98617,1.98617,1.98535,1.98535,9000000.0
2006-04-07 08:53:00,1.98508,1.98508,1.98442,1.9849,8000000.0
2006-04-07 08:54:00,1.98492,1.98506,1.98483,1.98487,8000000.0
2006-04-07 08:55:00,1.98492,1.985,1.98489,1.98498,8000000.0
2006-04-07 08:56:00,1.985,1.985,1.9846,1.98468,7000000.0
2006-04-07 08:57:00,1.98473,1.98492,1.98463,1.98492,8000000.0
2006-04-07 08:58:00,1.98516,1.98534,1.98516,1.98534,7000000.0
2006-04-07 08:59:00,1.98496,1.98502,1.98481,1.98502,7000000.0
2006-04-07 09:00:00,1.98507,1.98518,1.98505,1.98512,8000000.0
2006-04-07 09:01:00,1.98474,1.98474,1.98426,1.98426,9000000.0
2006-04-07 09:02:00,1.98427,1.98435,1.98426,1.98427,10000000.0
2006-04-07 09:03:00,1.98428,1.98455,1.98428,1.98447,7000000.0
2006-04-07 09:05:00,1.98453,1.98488,1.98453,1.98484,7000000.0
2006-04-07 09:06:00,1.9849,1.98513,1.98468,1.98475,11000000.0
2006-04-07 09:07:00,1.98429,1.98429,1.98362,1.98399,8000000.0
2006-04-07 09:08:00,1.98425,1.98425,1.98332,1.98332,7000000.0
2006-04-07 09:09:00,1.98295,1.98299,1.98271,1.9828,11000000.0
2006-04-07 09:10:00,1.98256,1.98271,1.98246,1.98271,7000000.0
2006-04-07 09:11:00,1.98289,1.983,1.98285,1.98292,9000000.0
2006-04-07 09:12:00,1.98261,1.98297,1.98261,1.98284,8000000.0
2006-04-07 09:13:00,1.98265,1.98275,1.98234,1.98274,9000000.0
2006-04-07 09:14:00,1.98279,1.98284,1.98248,1.98284,11000000.0
2006-04-07 09:15:00,1.9827,1.98291,1.98266,1.98278,7000000.0
2006-04-07 09:16:00,1.9825,1.9825,1.98183,1.98195,8000000.0
2006-04-07 09:17:00,1.98204,1.98241,1.98204,1.98241,11000000.0
2006-04-07 09:18:00,1.98228,1.98228,1.9816,1.98208,8000000.0
2006-04-07 09:19:00,1.98208,1.98208,1.98149,1.98175,7000000.0
2006-04-07 09:20:00,1.98168,1.98171,1.9805,1.9805,7000000.0
2006-04-07 09:21:00,1.98061,1.98101,1.98061,1.98097,8000000.0
2006-04-07 09:22:00,1.98101,1.98152,1.98101,1.98139,8000000.0
2006-04-07 09:23:00,1.9815,1.98221,1.9815,1.98221,7000000.0
2006-04-07 09:24:00,1.9825,1.9826,1.98204,1.98217,8000000.0
2006-04-07 09:25:00,1.98227,1.98298,1.98227,1.98298,7000000.0
2006-04-07 09:26:00,1.98346,1.98354,1.98329,1.98329,11000000.0
2006-04-07 09:27:00,1.98314,1.98326,1.98307,1.98307,11000000.0
2006-04-07 09:28:00,1.98297,1.98326,1.98297,1.98308,9000000.0
2006-04-07 09:29:00,1.9832,1.98367,1.9832,1.98367,8000000.0
2006-04-07 09:30:00,1.98397,1.98397,1.98383,1.98395,7000000.0
2006-04-07 09:31:00,1.98345,1.98363,1.98345,1.98357,7000000.0
2006-04-07 09:32:00,1.98359,1.98366,1.98351,1.98353,7000000.0
2006-04-07 09:33:00,1.98371,1.98437,1.98371,1.98437,8000000.0
2006-04-07 09:34:00,1.98459,1.9848,1.98459,1.9848,7000000.0
2006-04-07 09:35:00,1.98488,1.98488,1.9846,1.9846,10000000.0
2006-04-07 09:36:00,1.98447,1.98464,1.9841,1.98415,8000000.0
2006-04-07 09:37:00,1.9843,1.98509,1.9843,1.98509,11000000.0
2006-04-07 09:38:00,1.9852,1.9852,1.98333,1.98491,11000000.0
2006-04-07 09:39:00,1.9857,1.98579,1.9855,1.9855,7000000.0
2006-04-07 09:40:00,1.98513,1.98561,1.985,1.9856,9000000.0
2006-04-07 09:41:00,1.98605,1.98609,1.98589,1.98589,8000000.0
2006-04-07 09:42:00,1.98588,1.98589,1.98565,1.98583,10000000.0
2006-04-07 09:43:00,1.98628,1.98713,1.98623,1.98713,11000000.0
2006-04-07 09:44:00,1.98719,1.98725,1.98654,1.98654,8000000.0
2006-04-07 09:45:00,1.98607,1.98607,1.9859,1.98605,7000000.0
2006-04-07 09:46:00,1.986,1.987,1.986,1.98697,11000000.0
2006-04-07 09:47:00,1.98712,1.98716,1.98691,1.98705,9000000.0
2006-04-07 09:49:00,1.98662,1.98681,1.98659,1.98674,11000000.0
2006-04-07 09:50:00,1.98669,1.98669,1.9865,1.98665,8000000.0
2006-04-07 09:51:00,1.98695,1.98696,1.9867,1.98678,8000000.0
2006-04-07 09:52:00,1.98639,1.98639,1.9859,1.9859,8000000.0
2006-04-07 09:53:00,1.98603,1.98614,1.98591,1.98604,10000000.0
2006-04-07 09:55:00,1.98611,1.98611,1.98594,1.98599,8000000.0
2006-04-07 09:56:00,1.98547,1.98567,1.98547,1.98555,10000000.0
2006-04-07 09:57:00,1.98535,1.98577,1.98535,1.98547,8000000.0
2006-04-07 09:58:00,1.98551,1.98574,1.98551,1.98574,8000000.0
2006-04-07 09:59:00,1.98559,1.9858,1.98544,1.9857,10000000.0
2006-04-07 10:00:00,1.98625,1.98631,1.98607,1.98611,10000000.0
2006-04-07 10:01:00,1.9859,1.9859,1.98547,1.98547,10000000.0
2006-04-07 10:02:00,1.98518,1.98518,1.98446,1.98446,10000000.0
2006-04-07 10:03:00,1.98421,1.98428,1.98419,1.98426,7000000.0
2006-04-07 10:04:00,1.98425,1.98456,1.98425,1.98449,7000000.0
2006-04-07 10:05:00,1.9846,1.98466,1.98457,1.98464,11000000.0
2006-04-07 10:06:00,1.98467,1.9847,1.98457,1.98467,7000000.0
2006-04-07 10:07:00,1.98392,1.9842,1.98373,1.98406,7000000.0
2006-04-07 10:08:00,1.98367,1.98372,1.98343,1.98372,7000000.0
2006-04-07 10:09:00,1.98394,1.98421,1.98394,1.98421,7000000.0
2006-04-07 10:10:00,1.98436,1.98469,1.98436,1.98469,7000000.0
2006-04-07 10:11:00,1.98463,1.98524,1.98463,1.98524,7000000.0
2006-04-07 10:12:00,1.98552,1.98559,1.98524,1.98559,8000000.0
2006-04-07 10:13:00,1.98479,1.98479,1.98427,1.98427,8000000.0
2006-04-07 10:14:00,1.98427,1.98427,1.98411,1.98419,7000000.0
2006-04-07 10:15:00,1.9843,1.98453,1.98427,1.9845,10000000.0
2006-04-07 10:16:00,1.98452,1.98452,1.98431,1.98432,7000000.0
2006-04-07 10:17:00,1.98415,1.98415,1.98385,1.98394,11000000.0
2006-04-07 10:18:00,1.98399,1.9843,1.98399,1.98424,8000000.0
2006-04-07 10:19:00,1.98477,1.98485,1.98426,1.98426,9000000.0
2006-04-07 10:20:00,1.98412,1.98414,1.984,1.98407,7000000.0
2006-04-07 10:21:00,1.98418,1.98437,1.98418,1.98424,8000000.0
2006-04-07 10:22:00,1.98424,1.98472,1.98424,1.98472,7000000.0
2006-04-07 10:23:00,1.98416,1.98426,1.98413,1.98424,7000000.0
2006-04-07 10:24:00,1.98389,1.98389,1.98342,1.98353,7000000.0
2006-04-07 10:25:00,1.98322,1.98342,1.98312,1.98342,9000000.0
2006-04-07 10:26:00,1.98327,1.98327,1.98194,1.98194,11000000.0
2006-04-07 10:27:00,1.9822,1.98298,1.9822,1.98298,8000000.0
2006-04-07 10:28:00,1.98261,1.98261,1.98212,1.98212,9000000.0
2006-04-07 10:29:00,1.98234,1.98257,1.98226,1.98233,8000000.0
2006-04-07 10:30:00,1.98213,1.98242,1.98213,1.98239,8000000.0
2006-04-07 10:31:00,1.98229,1.98259,1.98229,1.98251,7000000.0
2006-04-07 10:32:00,1.98257,1.98263,1.9824,1.98263,9000000.0
2006-04-07 10:33:00,1.98246,1.98272,1.98239,1.98251,7000000.0
2006-04-07 10:34:00,1.98193,1.98193,1.98072,1.98077,7000000.0
2006-04-07 10:35:00,1.98145,1.98181,1.98145,1.98175,7000000.0
2006-04-07 10:36:00,1.98141,1.98167,1.98072,1.98072,8000000.0
2006-04-07 10:37:00,1.98093,1.9812,1.98093,1.98113,8000000.0
2006-04-07 10:38:00,1.98137,1.98168,1.98136,1.98168,10000000.0
2006-04-07 10:39:00,1.98167,1.98179,1.98153,1.98179,8000000.0
2006-04-07 10:40:00,1.9818,1.98185,1.98173,1.98185,7000000.0
2006-04-07 10:41:00,1.98163,1.98177,1.98149,1.98149,9000000.0
2006-04-07 10:42:00,1.98186,1.98218,1.98186,1.98211,7000000.0
2006-04-07 10:43:00,1.98223,1.98223,1.98193,1.98222,10000000.0
2006-04-07 10:44:00,1.98237,1.98337,1.98237,1.98337,7000000.0
2006-04-07 10:45:00,1.98359,1.98373,1.98348,1.98373,8000000.0
2006-04-07 10:46:00,1.98326,1.98337,1.98307,1.98307,8000000.0
2006-04-07 10:48:00,1.98301,1.98311,1.98292,1.98292,8000000.0
2006-04-07 10:49:00,1.98311,1.98358,1.98298,1.98358,9000000.0
2006-04-07 10:50:00,1.98367,1.98451,1.98367,1.98451,8000000.0
2006-04-07 10:51:00,1.98496,1.98526,1.98476,1.98476,9000000.0
2006-04-07 10:52:00,1.98416,1.98424,1.98396,1.98424,8000000.0
2006-04-07 10:53:00,1.98424,1.98446,1.98411,1.98411,9000000.0
2006-04-07 10:54:00,1.98374,1.98401,1.98337,1.98337,10000000.0
2006-04-07 10:55:00,1.98326,1.98348,1.98326,1.98348,7000000.0
2006-04-07 10:56:00,1.98371,1.98405,1.98203,1.98405,7000000.0
2006-04-07 10:57:00,1.98416,1.9842,1.98407,1.98408,8000000.0
2006-04-07 10:58:00,1.98424,1.98439,1.98424,1.98439,7000000.0
2006-04-07 10:59:00,1.98434,1.98458,1.98434,1.98458,11000000.0
2006-04-07 11:00:00,1.98476,1.98511,1.98353,1.98353,7000000.0
2006-04-07 11:01:00,1.98535,1.98535,1.98522,1.98535,8000000.0
2006-04-07 11:02:00,1.98569,1.98629,1.98569,1.98626,7000000.0
2006-04-07 11:03:00,1.98612,1.98647,1.98612,1.98624,11000000.0
2006-04-07 11:04:00,1.98626,1.98642,1.98626,1.98629,11000000.0
2006-04-07 11:05:00,1.98633,1.98633,1.98606,1.98615,7000000.0
2006-04-07 11:06:00,1.98613,1.98646,1.98613,1.98624,8000000.0
2006-04-07 11:07:00,1.9863,1.98651,1.9863,1.9864,7000000.0
2006-04-07 11:08:00,1.9864,1.98668,1.9864,1.98668,9000000.0
2006-04-07 11:09:00,1.98702,1.98704,1.98692,1.98704,8000000.0
2006-04-07 11:10:00,1.98679,1.98699,1.98675,1.98699,8000000.0
2006-04-07 11:11:00,1.98724,1.9876,1.98724,1.98747,10000000.0
2006-04-07 11:12:00,1.98699,1.98699,1.98622,1.9864,7000000.0
2006-04-07 11:13:00,1.98624,1.98624,1.98575,1.98576,11000000.0
2006-04-07 11:14:00,1.98555,1.98569,1.98551,1.98553,11000000.0
2006-04-07 11:15:00,1.98584,1.9861,1.98584,1.98602,7000000.0
2006-04-07 11:16:00,1.98651,1.98688,1.98651,1.98683,7000000.0
2006-04-07 11:17:00,1.98673,1.98673,1.98637,1.98637,7000000.0
2006-04-07 11:18:00,1.98653,1.98653,1.98601,1.98601,10000000.0
2006-04-07 11:19:00,1.98585,1.98598,1.98582,1.98598,11000000.0
2006-04-07 11:20:00,1.98606,1.98607,1.98594,1.98603,8000000.0
2006-04-07 11:21:00,1.98605,1.98624,1.98595,1.98624,7000000.0
2006-04-07 11:22:00,1.98633,1.98633,1.98603,1.98608,8000000.0
2006-04-07 11:24:00,1.98596,1.98596,1.98579,1.98582,7000000.0
2006-04-07 11:25:00,1.98586,1.98609,1.98586,1.98597,8000000.0
2006-04-07 11:26:00,1.98583,1.9861,1.98561,1.9861,11000000.0
2006-04-07 11:27:00,1.98621,1.98621,1.98595,1.98607,8000000.0
2006-04-07 11:28:00,1.98611,1.98644,1.98611,1.98644,7000000.0
2006-04-07 11:29:00,1.98644,1.98644,1.98617,1.98629,8000000.0
2006-04-07 11:30:00,1.98622,1.98628,1.98609,1.98613,7000000.0
2006-04-07 11:31:00,1.98615,1.98628,1.98608,1.98619,11000000.0
2006-04-07 11:32:00,1.98637,1.98652,1.98626,1.98626,11000000.0
2006-04-07 11:33:00,1.98626,1.98626,1.98601,1.98625,7000000.0
2006-04-07 11:34:00,1.98621,1.9863,1.9861,1.9861,7000000.0
2006-04-07 11:35:00,1.98609,1.98609,1.9859,1.98602,10000000.0
2006-04-07 11:36:00,1.98606,1.98612,1.98574,1.98574,8000000.0
2006-04-07 11:37:00,1.98537,1.98618,1.98537,1.98618,8000000.0
2006-04-07 11:38:00,1.98626,1.98626,1.98573,1.98573,9000000.0
2006-04-07 11:39:00,1.98526,1.98608,1.98526,1.98608,9000000.0
2006-04-07 11:40:00,1.98577,1.98577,1.98545,1.98555,11000000.0
2006-04-07 11:41:00,1.98552,1.98564,1.98547,1.98564,11000000.0
2006-04-07 11:42:00,1.98549,1.98556,1.98538,1.98549,11000000.0
2006-04-07 11:43:00,1.98544,1.9855,1.98524,1.9855,7000000.0
2006-04-07 11:44:00,1.98596,1.98603,1.98585,1.98589,7000000.0
2006-04-07 11:45:00,1.9857,1.98594,1.9856,1.98594,11000000.0
2006-04-07 11:46:00,1.98582,1.98582,1.98563,1.98566,7000000.0
2006-04-07 11:47:00,1.9855,1.98559,1.98527,1.98527,9000000.0
2006-04-07 11:48:00,1.98558,1.98559,1.98525,1.98534,10000000.0
2006-04-07 11:49:00,1.98527,1.98631,1.98527,1.98631,7000000.0
2006-04-07 11:50:00,1.98653,1.98653,1.98623,1.98623,7000000.0
2006-04-07 11:51:00,1.98614,1.98614,1.98571,1.98595,8000000.0
2006-04-07 11:52:00,1.98586,1.9861,1.98571,1.98571,10000000.0
2006-04-07 11:53:00,1.98556,1.98556,1.9854,1.98543,10000000.0
2006-04-07 11:54:00,1.98533,1.98547,1.9853,1.98547,9000000.0
2006-04-07 11:55:00,1.98544,1.98568,1.98544,1.98552,8000000.0
2006-04-07 11:56:00,1.98541,1.9855,1.98537,1.98549,11000000.0
2006-04-07 11:57:00,1.98561,1.986,1.98561,1.98599,8000000.0
2006-04-07 11:58:00,1.98586,1.98643,1.98586,1.98643,9000000.0
2006-04-07 11:59:00,1.98665,1.98678,1.98659,1.98659,7000000.0
2006-04-07 12:00:00,1.98653,1.98705,1.98653,1.98705,7000000.0
2006-04-07 12:01:00,1.98716,1.98716,1.98657,1.98657,10000000.0
2006-04-07 12:02:00,1.98654,1.98676,1.98648,1.98676,10000000.0
2006-04-07 12:03:00,1.98712,1.98858,1.98712,1.98858,7000000.0
2006-04-07 12:04:00,1.98862,1.98862,1.98809,1.98809,9000000.0
2006-04-07 12:05:00,1.98778,1.98824,1.98777,1.98824,11000000.0
2006-04-07 12:06:00,1.98824,1.98824,1.98776,1.98776,7000000.0
2006-04-07 12:07:00,1.98795,1.98831,1.98795,1.98831,7000000.0
2006-04-07 12:08:00,1.98792,1.98794,1.98779,1.98785,9000000.0
2006-04-07 12:09:00,1.98787,1.98787,1.98723,1.98744,8000000.0
2006-04-07 12:10:00,1.98771,1.98775,1.9875,1.9875,8000000.0
2006-04-07 12:11:00,1.98721,1.98748,1.98715,1.98715,7000000.0
2006-04-07 12:12:00,1.98712,1.9875,1.98708,1.98747,7000000.0
2006-04-07 12:13:00,1.98762,1.98773,1.98738,1.98757,10000000.0
2006-04-07 12:14:00,1.98755,1.98758,1.98743,1.98743,8000000.0
2006-04-07 12:15:00,1.98729,1.98759,1.98721,1.98759,8000000.0
2006-04-07 12:16:00,1.9874,1.98768,1.9874,1.98768,8000000.0
2006-04-07 12:17:00,1.98789,1.98789,1.98763,1.98763,8000000.0
2006-04-07 12:18:00,1.98754,1.9876,1.98746,1.98751,11000000.0
2006-04-07 12:19:00,1.98716,1.98716,1.98611,1.98611,9000000.0
2006-04-07 12:20:00,1.986,1.98607,1.9858,1.98607,10000000.0
2006-04-07 12:21:00,1.98595,1.98619,1.98425,1.98425,7000000.0
2006-04-07 12:23:00,1.98598,1.98613,1.98598,1.98598,7000000.0
2006-04-07 12:24:00,1.98617,1.9862,1.98615,1.98615,7000000.0
2006-04-07 12:25:00,1.98623,1.98629,1.98612,1.98615,9000000.0
2006-04-07 12:26:00,1.98605,1.98605,1.98351,1.98351,8000000.0
2006-04-07 12:27:00,1.98326,1.98406,1.98326,1.98372,10000000.0
2006-04-07 12:28:00,1.98391,1.98424,1.98391,1.98406,9000000.0
2006-04-07 12:29:00,1.98394,1.98394,1.98373,1.98383,9000000.0
2006-04-07 12:30:00,1.98393,1.98422,1.98393,1.98413,7000000.0
2006-04-07 12:31:00,1.98414,1.98422,1.98403,1.98422,11000000.0
2006-04-07 12:32:00,1.98425,1.98434,1.98422,1.98426,7000000.0
2006-04-07 12:33:00,1.98369,1.98369,1.98342,1.98342,7000000.0
2006-04-07 12:34:00,1.9834,1.98349,1.98318,1.98318,7000000.0
2006-04-07 12:35:00,1.98313,1.98319,1.98298,1.98298,8000000.0
2006-04-07 12:36:00,1.98289,1.98289,1.98256,1.98256,8000000.0
2006-04-07 12:37:00,1.98234,1.98245,1.98209,1.98209,9000000.0
2006-04-07 12:38:00,1.98164,1.98178,1.98139,1.98161,8000000.0
2006-04-07 12:39:00,1.98153,1.98268,1.98153,1.98268,9000000.0
2006-04-07 12:40:00,1.98271,1.98273,1.98245,1.98245,7000000.0
2006-04-07 12:41:00,1.98258,1.98266,1.98246,1.98246,8000000.0
2006-04-07 12:42:00,1.98225,1.98225,1.98201,1.98207,9000000.0
2006-04-07 12:43:00,1.98194,1.98226,1.98194,1.98202,9000000.0
2006-04-07 12:44:00,1.98242,1.98266,1.98242,1.98266,8000000.0
2006-04-07 12:45:00,1.98263,1.98263,1.98211,1.98251,10000000.0
2006-04-07 12:46:00,1.98233,1.98234,1.98204,1.98216,9000000.0
2006-04-07 12:47:00,1.98221,1.98221,1.98172,1.98172,10000000.0
2006-04-07 12:48:00,1.98142,1.98158,1.98136,1.98136,11000000.0
2006-04-07 12:49:00,1.98165,1.98181,1.98165,1.98166,7000000.0
2006-04-07 12:50:00,1.98201,1.98203,1.98155,1.98155,7000000.0
2006-04-07 12:51:00,1.9815,1.98152,1.98127,1.98127,8000000.0
2006-04-07 12:52:00,1.98144,1.98153,1.98115,1.98153,11000000.0
2006-04-07 12:53:00,1.98155,1.9817,1.98152,1.98169,8000000.0
2006-04-07 12:54:00,1.98166,1.98166,1.98147,1.9815,7000000.0
2006-04-07 12:56:00,1.98145,1.98145,1.98134,1.98142,7000000.0
2006-04-07 12:57:00,1.98144,1.98148,1.98136,1.98136,7000000.0
2006-04-07 12:58:00,1.98125,1.98129,1.98117,1.9812,8000000.0
2006-04-07 12:59:00,1.98132,1.98162,1.98128,1.98162,7000000.0
2006-04-07 13:00:00,1.98206,1.98284,1.98206,1.98272,8000000.0
2006-04-07 13:01:00,1.98251,1.98274,1.98251,1.98251,8000000.0
2006-04-07 13:02:00,1.98274,1.98294,1.98257,1.98294,7000000.0
2006-04-07 13:03:00,1.98262,1.98275,1.98256,1.98266,8000000.0
2006-04-07 13:04:00,1.98241,1.98271,1.98237,1.98271,7000000.0
2006-04-07 13:05:00,1.98299,1.98328,1.98291,1.98291,8000000.0
2006-04-07 13:06:00,1.98279,1.98305,1.98268,1.98305,7000000.0
2006-04-07 13:07:00,1.98322,1.9835,1.98309,1.9835,7000000.0
2006-04-07 13:08:00,1.98362,1.98362,1.9825,1.98251,10000000.0
2006-04-07 13:09:00,1.98258,1.98317,1.98258,1.98314,7000000.0
2006-04-07 13:10:00,1.98348,1.9836,1.98306,1.98306,9000000.0
2006-04-07 13:11:00,1.98315,1.98325,1.98295,1.98318,8000000.0
2006-04-07 13:12:00,1.98313,1.98341,1.98311,1.98341,8000000.0
2006-04-07 13:13:00,1.98326,1.98336,1.98309,1.98336,9000000.0
2006-04-07 13:14:00,1.98328,1.98328,1.98301,1.98308,7000000.0
2006-04-07 13:15:00,1.98282,1.98298,1.98253,1.98298,8000000.0
2006-04-07 13:16:00,1.983,1.983,1.98277,1.98277,8000000.0
2006-04-07 13:17:00,1.98266,1.98266,1.98207,1.98207,9000000.0
2006-04-07 13:18:00,1.98202,1.98202,1.98182,1.98189,10000000.0
2006-04-07 13:19:00,1.98268,1.983,1.98268,1.983,8000000.0
2006-04-07 13:20:00,1.98267,1.98267,1.98188,1.98188,8000000.0
2006-04-07 13:21:00,1.98162,1.98242,1.98158,1.98242,7000000.0
2006-04-07 13:22:00,1.98256,1.98269,1.98221,1.98234,11000000.0
2006-04-07 13:23:00,1.98222,1.98302,1.98222,1.98302,8000000.0
2006-04-07 13:24:00,1.98314,1.98314,1.98274,1.98274,7000000.0
2006-04-07 13:25:00,1.9826,1.9828,1.9826,1.98261,11000000.0
2006-04-07 13:26:00,1.98249,1.98249,1.98218,1.98218,10000000.0
2006-04-07 13:28:00,1.98251,1.98252,1.98229,1.98229,21000000.0
2006-04-07 13:29:00,1.98189,1.98189,1.98183,1.98185,17000000.0
2006-04-07 13:30:00,1.98155,1.98155,1.98109,1.98109,7000000.0
2006-04-07 13:31:00,1.98092,1.98092,1.98077,1.98077,9000000.0
2006-04-07 13:32:00,1.98089,1.98101,1.98089,1.98092,14000000.0
2006-04-07 13:33:00,1.98082,1.9809,1.98082,1.9809,14000000.0
2006-04-07 13:34:00,1.98092,1.98093,1.98074,1.98093,31000000.0
2006-04-07 13:35:00,1.98116,1.98118,1.98096,1.98096,17000000.0
2006-04-07 13:36:00,1.98103,1.98167,1.98103,1.98162,24000000.0
2006-04-07 13:37:00,1.9816,1.9816,1.98114,1.98114,10000000.0
2006-04-07 13:38:00,1.9808,1.98094,1.98068,1.98093,18000000.0
2006-04-07 13:39:00,1.981,1.98109,1.9809,1.9809,15000000.0
2006-04-07 13:40:00,1.98082,1.98087,1.9807,1.98087,29000000.0
2006-04-07 13:41:00,1.98114,1.98114,1.98054,1.98057,13000000.0
2006-04-07 13:42:00,1.98059,1.98059,1.98034,1.98051,5000000.0
2006-04-07 13:43:00,1.9806,1.98072,1.98054,1.98065,10000000.0
2006-04-07 13:44:00,1.98037,1.98037,1.98008,1.98019,26000000.0
2006-04-07 13:45:00,1.98002,1.98013,1.97983,1.98013,22000000.0
2006-04-07 13:46:00,1.98017,1.98029,1.97979,1.97979,19000000.0
2006-04-07 13:47:00,1.98005,1.98015,1.97984,1.98015,17000000.0
2006-04-07 13:48:00,1.98038,1.98038,1.98031,1.98034,22000000.0
2006-04-07 13:49:00,1.98042,1.98053,1.98042,1.98042,24000000.0
2006-04-07 13:50:00,1.98041,1.98041,1.97989,1.98004,15000000.0
2006-04-07 13:51:00,1.98014,1.98014,1.98008,1.98014,22000000.0
2006-04-07 13:52:00,1.98059,1.98069,1.98045,1.98058,32000000.0
2006-04-07 13:53:00,1.98058,1.98083,1.98058,1.98068,28000000.0
2006-04-07 13:54:00,1.98111,1.98158,1.98111,1.98158,31000000.0
2006-04-07 13:55:00,1.98162,1.98213,1.98162,1.98199,20000000.0
2006-04-07 13:56:00,1.98199,1.98221,1.98199,1.98221,24000000.0
2006-04-07 13:57:00,1.98228,1.98249,1.98228,1.98249,34000000.0
2006-04-07 13:58:00,1.98228,1.98228,1.9816,1.9816,16000000.0
2006-04-07 13:59:00,1.981,1.981,1.98087,1.98095,30000000.0
2006-04-07 14:00:00,1.98088,1.98116,1.98081,1.98103,39000000.0
2006-04-07 14:01:00,1.98109,1.98121,1.98076,1.98114,30000000.0
2006-04-07 14:02:00,1.98115,1.98122,1.98092,1.98092,19000000.0
2006-04-07 14:03:00,1.98096,1.98108,1.98096,1.98108,23000000.0
2006-04-07 14:04:00,1.9811,1.98119,1.9811,1.98119,33000000.0
2006-04-07 14:05:00,1.98125,1.98158,1.98125,1.98158,28000000.0
2006-04-07 14:06:00,1.98147,1.98151,1.98136,1.98142,31000000.0
2006-04-07 14:07:00,1.98136,1.98153,1.98135,1.98135,31000000.0
2006-04-07 14:08:00,1.98163,1.98204,1.98163,1.98195,27000000.0
2006-04-07 14:09:00,1.98197,1.98197,1.98173,1.9818,27000000.0
2006-04-07 14:10:00,1.98167,1.98186,1.98159,1.98184,24000000.0
2006-04-07 14:12:00,1.98169,1.98177,1.9814,1.9814,22000000.0
2006-04-07 14:13:00,1.98151,1.98166,1.98129,1.98136,13000000.0
2006-04-07 14:14:00,1.98107,1.98128,1.98107,1.98128,21000000.0
2006-04-07 14:15:00,1.98126,1.98151,1.98124,1.98131,25000000.0
2006-04-07 14:16:00,1.98112,1.98129,1.98087,1.98087,26000000.0
2006-04-07 14:17:00,1.98122,1.98173,1.98122,1.98173,32000000.0
2006-04-07 14:18:00,1.98186,1.98186,1.98135,1.98135,27000000.0
2006-04-07 14:19:00,1.98126,1.98126,1.98091,1.98091,35000000.0
2006-04-07 14:20:00,1.98085,1.98117,1.98085,1.98093,32000000.0
2006-04-07 14:21:00,1.98115,1.98142,1.9811,1.9811,39000000.0
2006-04-07 14:22:00,1.98081,1.98089,1.98065,1.98078,22000000.0
2006-04-07 14:23:00,1.98089,1.98122,1.9807,1.98122,40000000.0
2006-04-07 14:24:00,1.9816,1.98208,1.9816,1.98208,10000000.0
2006-04-07 14:25:00,1.98259,1.98293,1.98259,1.98293,35000000.0
2006-04-07 14:26:00,1.98283,1.98309,1.98283,1.98309,18000000.0
2006-04-07 14:27:00,1.98254,1.98254,1.97481,1.97481,28000000.0
2006-04-07 14:28:00,1.97515,1.9809,1.97515,1.9809,21000000.0
2006-04-07 14:29:00,1.98104,1.98134,1.98096,1.98096,16000000.0
2006-04-07 14:30:00,1.97891,1.98195,1.97891,1.98195,25000000.0
2006-04-07 14:31:00,1.98228,1.98264,1.98136,1.98136,26000000.0
2006-04-07 14:32:00,1.98023,1.98065,1.97969,1.97969,32000000.0
2006-04-07 14:33:00,1.97975,1.98171,1.97975,1.98171,20000000.0
2006-04-07 14:34:00,1.98202,1.98402,1.98202,1.98402,25000000.0
2006-04-07 14:35:00,1.98321,1.98321,1.98115,1.98159,23000000.0
2006-04-07 14:36:00,1.98183,1.98303,1.98183,1.98235,11000000.0
2006-04-07 14:37:00,1.98145,1.98145,1.98034,1.98034,41000000.0
2006-04-07 14:38:00,1.98054,1.98249,1.98024,1.98242,54000000.0
2006-04-07 14:39:00,1.98172,1.98172,1.98081,1.98081,36000000.0
2006-04-07 14:40:00,1.98158,1.98163,1.98099,1.98099,36000000.0
2006-04-07 14:41:00,1.98145,1.98158,1.98093,1.98093,41000000.0
2006-04-07 14:42:00,1.98155,1.98201,1.98142,1.98167,19000000.0
2006-04-07 14:43:00,1.98164,1.98209,1.9814,1.98199,20000000.0
2006-04-07 14:44:00,1.98184,1.98191,1.98131,1.98184,25000000.0
2006-04-07 14:45:00,1.98211,1.98266,1.98209,1.98235,33000000.0
2006-04-07 14:46:00,1.981,1.98109,1.98095,1.98096,11000000.0
2006-04-07 14:47:00,1.98058,1.98079,1.98038,1.98051,7000000.0
2006-04-07 14:48:00,1.98021,1.98084,1.98021,1.98047,21000000.0
2006-04-07 14:49:00,1.9809,1.98188,1.9809,1.98163,32000000.0
2006-04-07 14:50:00,1.98171,1.98179,1.98149,1.98149,33000000.0
2006-04-07 14:51:00,1.98168,1.98168,1.98036,1.98036,37000000.0
2006-04-07 14:52:00,1.98029,1.98072,1.98029,1.9803,17000000.0
2006-04-07 14:53:00,1.98033,1.98082,1.98033,1.9808,22000000.0
2006-04-07 14:54:00,1.98127,1.98173,1.9809,1.98173,17000000.0
2006-04-07 14:55:00,1.98215,1.98269,1.98215,1.98223,7000000.0
2006-04-07 14:56:00,1.98136,1.9819,1.98136,1.98174,21000000.0
2006-04-07 14:57:00,1.98171,1.98255,1.98171,1.98255,12000000.0
2006-04-07 14:58:00,1.98265,1.98293,1.98243,1.98279,31000000.0
2006-04-07 14:59:00,1.98246,1.98314,1.98235,1.98235,20000000.0
2006-04-07 15:00:00,1.98248,1.98289,1.98248,1.98274,32000000.0
2006-04-07 15:01:00,1.98244,1.98279,1.98185,1.98185,14000000.0
2006-04-07 15:02:00,1.98222,1.98238,1.98201,1.98201,26000000.0
2006-04-07 15:03:00,1.98207,1.98221,1.98192,1.98216,30000000.0
2006-04-07 15:04:00,1.98242,1.98259,1.98229,1.98229,29000000.0
2006-04-07 15:05:00,1.9819,1.98206,1.98136,1.98183,28000000.0
2006-04-07 15:06:00,1.98205,1.98304,1.98205,1.98304,16000000.0
2006-04-07 15:07:00,1.98309,1.98309,1.98261,1.98261,26000000.0
2006-04-07 15:08:00,1.98261,1.98265,1.98246,1.98259,25000000.0
2006-04-07 15:09:00,1.98264,1.98288,1.98239,1.98288,34000000.0
2006-04-07 15:10:00,1.98287,1.98324,1.98267,1.98267,36000000.0
2006-04-07 15:11:00,1.98226,1.98275,1.98226,1.98264,27000000.0
2006-04-07 15:12:00,1.98291,1.98291,1.98218,1.98261,26000000.0
2006-04-07 15:13:00,1.98219,1.98223,1.98159,1.98159,41000000.0
2006-04-07 15:14:00,1.98161,1.98167,1.9814,1.98167,30000000.0
2006-04-07 15:15:00,1.98176,1.98197,1.98124,1.98124,21000000.0
2006-04-07 15:16:00,1.98131,1.9815,1.98121,1.98121,9000000.0
2006-04-07 15:17:00,1.9812,1.98175,1.9812,1.98136,26000000.0
2006-04-07 15:18:00,1.98127,1.98128,1.98006,1.98006,10000000.0
2006-04-07 15:19:00,1.97986,1.98034,1.97986,1.98034,16000000.0
2006-04-07 15:20:00,1.98105,1.98105,1.97959,1.97959,20000000.0
2006-04-07 15:21:00,1.97995,1.97995,1.97935,1.97974,12000000.0
2006-04-07 15:22:00,1.97942,1.97991,1.97942,1.97991,22000000.0
2006-04-07 15:23:00,1.97956,1.97974,1.97938,1.97938,36000000.0
2006-04-07 15:24:00,1.97928,1.98018,1.97897,1.98018,8000000.0
2006-04-07 15:25:00,1.9805,1.9805,1.98022,1.98039,14000000.0
2006-04-07 15:26:00,1.98049,1.98161,1.98049,1.98161,40000000.0
2006-04-07 15:27:00,1.98193,1.98193,1.98092,1.9812,32000000.0
2006-04-07 15:28:00,1.98137,1.98234,1.98133,1.98169,55000000.0
2006-04-07 15:29:00,1.98183,1.98258,1.98041,1.98258,47000000.0
2006-04-07 15:30:00,1.98083,1.98478,1.98018,1.98478,71000000.0
2006-04-07 15:31:00,1.98557,1.98614,1.98557,1.98614,58000000.0
2006-04-07 15:32:00,1.98589,1.98589,1.98567,1.98579,25000000.0
2006-04-07 15:33:00,1.98538,1.98547,1.98514,1.98514,32000000.0
2006-04-07 15:34:00,1.98591,1.98697,1.98586,1.98697,22000000.0
2006-04-07 15:35:00,1.98784,1.98794,1.98696,1.98721,30000000.0
2006-04-07 15:36:00,1.98773,1.98782,1.98748,1.98782,23000000.0
2006-04-07 15:37:00,1.98852,1.98852,1.98745,1.98745,24000000.0
2006-04-07 15:38:00,1.98698,1.98743,1.98698,1.98722,61000000.0
2006-04-07 15:39:00,1.9871,1.9871,1.98676,1.98676,40000000.0
2006-04-07 15:40:00,1.98667,1.98741,1.98666,1.98741,37000000.0
2006-04-07 15:41:00,1.98739,1.98743,1.98723,1.98731,43000000.0
2006-04-07 15:42:00,1.98683,1.98695,1.98639,1.98695,41000000.0
2006-04-07 15:43:00,1.98693,1.98693,1.98658,1.98686,30000000.0
2006-04-07 15:44:00,1.98684,1.98684,1.98618,1.98618,29000000.0
2006-04-07 15:45:00,1.98608,1.98648,1.98608,1.98633,36000000.0
2006-04-07 15:46:00,1.98645,1.98688,1.9864,1.98688,24000000.0
2006-04-07 15:47:00,1.98719,1.98719,1.98573,1.98573,31000000.0
2006-04-07 15:48:00,1.98555,1.98591,1.98525,1.9854,33000000.0
2006-04-07 15:49:00,1.98534,1.98559,1.98532,1.98532,25000000.0
2006-04-07 15:50:00,1.98479,1.98479,1.98404,1.98404,11000000.0
2006-04-07 15:51:00,1.98404,1.98454,1.98404,1.98444,37000000.0
2006-04-07 15:52:00,1.98465,1.98471,1.98441,1.9845,23000000.0
2006-04-07 15:53:00,1.9843,1.98438,1.98413,1.98438,15000000.0
2006-04-07 15:54:00,1.98443,1.98488,1.98436,1.98481,26000000.0
2006-04-07 15:55:00,1.98459,1.98473,1.9844,1.9844,33000000.0
2006-04-07 15:56:00,1.98416,1.98436,1.98409,1.98436,6000000.0
2006-04-07 15:57:00,1.98471,1.98471,1.98439,1.98445,34000000.0
2006-04-07 15:58:00,1.98399,1.98425,1.98358,1.98425,24000000.0
2006-04-07 15:59:00,1.98421,1.98458,1.984,1.98458,23000000.0
2006-04-07 16:00:00,1.98467,1.98495,1.98467,1.98481,51000000.0
2006-04-07 16:01:00,1.98477,1.98493,1.98469,1.9848,31000000.0
2006-04-07 16:02:00,1.98497,1.98531,1.98459,1.98531,29000000.0
2006-04-07 16:03:00,1.98529,1.98541,1.98517,1.98517,51000000.0
2006-04-07 16:04:00,1.98566,1.98573,1.98557,1.98567,38000000.0
2006-04-07 16:05:00,1.98509,1.98509,1.98392,1.98446,37000000.0
2006-04-07 16:06:00,1.984,1.98473,1.98373,1.98373,33000000.0
2006-04-07 16:07:00,1.98371,1.98435,1.98371,1.98413,37000000.0
2006-04-07 16:08:00,1.98431,1.98451,1.98424,1.98428,37000000.0
2006-04-07 16:09:00,1.98407,1.98419,1.98404,1.98419,44000000.0
2006-04-07 16:10:00,1.98413,1.9842,1.98382,1.98382,41000000.0
2006-04-07 16:11:00,1.98421,1.98428,1.98405,1.98411,27000000.0
2006-04-07 16:12:00,1.98389,1.98505,1.98389,1.98505,22000000.0
2006-04-07 16:13:00,1.98543,1.98653,1.98543,1.98653,38000000.0
2006-04-07 16:14:00,1.98591,1.98593,1.98565,1.98584,41000000.0
2006-04-07 16:15:00,1.98612,1.98612,1.98552,1.98555,42000000.0
2006-04-07 16:16:00,1.98524,1.98526,1.98484,1.98517,45000000.0
2006-04-07 16:17:00,1.98494,1.98512,1.98494,1.98511,22000000.0
2006-04-07 16:18:00,1.98487,1.98523,1.98455,1.98455,49000000.0
2006-04-07 16:19:00,1.98404,1.98417,1.98402,1.98416,27000000.0
2006-04-07 16:20:00,1.98434,1.98558,1.98434,1.98558,52000000.0
2006-04-07 16:21:00,1.98612,1.98626,1.98599,1.98618,37000000.0
2006-04-07 16:22:00,1.98646,1.98686,1.98646,1.98677,50000000.0
2006-04-07 16:23:00,1.98701,1.98732,1.98644,1.98652,48000000.0
2006-04-07 16:24:00,1.9866,1.98666,1.98622,1.98666,44000000.0
2006-04-07 16:25:00,1.98722,1.98722,1.98672,1.98684,28000000.0
2006-04-07 16:26:00,1.98678,1.98734,1.98678,1.98719,41000000.0
2006-04-07 16:27:00,1.98699,1.98708,1.98677,1.98692,46000000.0
2006-04-07 16:28:00,1.98683,1.98683,1.98662,1.98662,34000000.0
2006-04-07 16:29:00,1.98643,1.98643,1.98587,1.98587,24000000.0
2006-04-07 16:30:00,1.98593,1.98596,1.98555,1.98555,43000000.0
2006-04-07 16:31:00,1.98511,1.98589,1.98511,1.98589,36000000.0
2006-04-07 16:32:00,1.98545,1.98545,1.98473,1.98473,34000000.0
2006-04-07 16:33:00,1.98504,1.98548,1.98504,1.98517,41000000.0
2006-04-07 16:34:00,1.98488,1.98498,1.98461,1.98461,29000000.0
2006-04-07 16:35:00,1.98476,1.98517,1.98476,1.98517,53000000.0
2006-04-07 16:36:00,1.98533,1.98549,1.98498,1.98498,43000000.0
2006-04-07 16:37:00,1.98492,1.98507,1.98477,1.98477,56000000.0
2006-04-07 16:38:00,1.98424,1.98444,1.98374,1.98444,34000000.0
2006-04-07 16:39:00,1.98448,1.98472,1.98442,1.98472,43000000.0
2006-04-07 16:40:00,1.9851,1.9852,1.98485,1.98507,63000000.0
2006-04-07 16:41:00,1.98516,1.98562,1.98509,1.98555,44000000.0
2006-04-07 16:42:00,1.98575,1.98589,1.98569,1.98589,57000000.0
2006-04-07 16:43:00,1.98594,1.98664,1.98594,1.98657,20000000.0
2006-04-07 16:44:00,1.98711,1.98762,1.98711,1.98755,34000000.0
2006-04-07 16:45:00,1.9874,1.98769,1.98735,1.98735,41000000.0
2006-04-07 16:46:00,1.98701,1.98731,1.98701,1.98701,59000000.0
2006-04-07 16:47:00,1.9871,1.98786,1.9871,1.98786,55000000.0
2006-04-07 16:48:00,1.98792,1.98792,1.98753,1.98756,46000000.0
2006-04-07 16:49:00,1.98759,1.98775,1.9875,1.98751,35000000.0
2006-04-07 16:50:00,1.98778,1.98784,1.98756,1.98783,45000000.0
2006-04-07 16:51:00,1.98787,1.98787,1.98762,1.9877,30000000.0
2006-04-07 16:52:00,1.98759,1.98778,1.98753,1.98778,30000000.0
2006-04-07 16:53:00,1.98786,1.9881,1.98778,1.9881,19000000.0
2006-04-07 16:54:00,1.98782,1.98789,1.98724,1.98724,18000000.0
2006-04-07 16:55:00,1.9872,1.98726,1.98642,1.98642,40000000.0
2006-04-07 16:56:00,1.98618,1.9864,1.98617,1.98631,37000000.0
2006-04-07 16:57:00,1.98645,1.98645,1.98606,1.98621,17000000.0
2006-04-07 16:58:00,1.98605,1.98605,1.98484,1.98484,45000000.0
2006-04-07 16:59:00,1.98485,1.98523,1.98478,1.98523,39000000.0
2006-04-07 17:00:00,1.9855,1.98603,1.9855,1.98575,47000000.0
2006-04-07 17:01:00,1.98585,1.98614,1.98585,1.98614,26000000.0
2006-04-07 17:02:00,1.98578,1.98578,1.98511,1.98568,33000000.0
2006-04-07 17:03:00,1.98626,1.98663,1.98621,1.98637,33000000.0
2006-04-07 17:04:00,1.98686,1.98686,1.98605,1.98622,37000000.0
2006-04-07 17:05:00,1.98725,1.98725,1.9867,1.9867,35000000.0
2006-04-07 17:06:00,1.9859,1.9859,1.98552,1.98572,46000000.0
2006-04-07 17:07:00,1.98583,1.98592,1.98574,1.98575,33000000.0
2006-04-07 17:08:00,1.98569,1.98569,1.98534,1.98561,45000000.0
2006-04-07 17:09:00,1.98533,1.98551,1.98533,1.98534,47000000.0
2006-04-07 17:10:00,1.98532,1.9856,1.98532,1.98549,6000000.0
2006-04-07 17:11:00,1.98548,1.98548,1.9853,1.98543,44000000.0
2006-04-07 17:12:00,1.98555,1.9861,1.98555,1.9857,23000000.0
2006-04-07 17:13:00,1.98578,1.98578,1.98502,1.98515,35000000.0
2006-04-07 17:14:00,1.98522,1.98608,1.98522,1.98608,27000000.0
2006-04-07 17:15:00,1.98613,1.98613,1.98576,1.98576,26000000.0
2006-04-07 17:16:00,1.98549,1.98561,1.98532,1.98561,27000000.0
2006-04-07 17:17:00,1.98593,1.98682,1.98593,1.98682,38000000.0
2006-04-07 17:18:00,1.9869,1.9869,1.98648,1.98687,29000000.0
2006-04-07 17:19:00,1.98687,1.98689,1.98654,1.98654,19000000.0
2006-04-07 17:20:00,1.98608,1.98617,1.98606,1.98606,29000000.0
2006-04-07 17:21:00,1.98648,1.98698,1.98648,1.98698,26000000.0
2006-04-07 17:22:00,1.98747,1.98747,1.98716,1.98743,30000000.0
2006-04-07 17:23:00,1.98726,1.9874,1.98718,1.98718,32000000.0
2006-04-07 17:24:00,1.98698,1.98699,1.98676,1.98677,23000000.0
2006-04-07 17:25:00,1.98674,1.98674,1.98621,1.98624,20000000.0
2006-04-07 17:26:00,1.98645,1.98668,1.98626,1.98647,18000000.0
2006-04-07 17:27:00,1.98643,1.98643,1.98598,1.98609,44000000.0
2006-04-07 17:28:00,1.9863,1.9863,1.98526,1.98535,39000000.0
2006-04-07 17:29:00,1.98517,1.98566,1.98514,1.98566,36000000.0
2006-04-07 17:30:00,1.98563,1.98569,1.9852,1.98533,61000000.0
2006-04-07 17:31:00,1.98516,1.98541,1.98506,1.98506,62000000.0
2006-04-07 17:32:00,1.98517,1.98602,1.98514,1.98602,54000000.0
2006-04-07 17:33:00,1.98634,1.98658,1.986,1.986,64000000.0
2006-04-07 17:34:00,1.98585,1.98585,1.98518,1.98523,60000000.0
2006-04-07 17:35:00,1.98447,1.98447,1.98299,1.98333,43000000.0
2006-04-07 17:36:00,1.98347,1.98432,1.98336,1.98432,58000000.0
2006-04-07 17:37:00,1.9845,1.98462,1.98449,1.98456,47000000.0
2006-04-07 17:38:00,1.98443,1.98448,1.98421,1.98421,44000000.0
2006-04-07 17:39:00,1.984,1.984,1.98387,1.9839,41000000.0
2006-04-07 17:40:00,1.98395,1.98402,1.9839,1.98396,59000000.0
2006-04-07 17:41:00,1.98361,1.98361,1.98351,1.98352,50000000.0
2006-04-07 17:42:00,1.98405,1.9845,1.98405,1.9845,37000000.0
2006-04-07 17:43:00,1.98413,1.98437,1.98413,1.98437,33000000.0
2006-04-07 17:44:00,1.98457,1.98461,1.98444,1.98444,46000000.0
2006-04-07 17:45:00,1.98385,1.98391,1.98353,1.9837,49000000.0
2006-04-07 17:46:00,1.98359,1.98401,1.98359,1.98387,56000000.0
2006-04-07 17:47:00,1.98416,1.98446,1.98415,1.98446,65000000.0
2006-04-07 17:48:00,1.98439,1.98439,1.98399,1.98399,61000000.0
2006-04-07 17:49:00,1.98384,1.98394,1.9835,1.9835,72000000.0
2006-04-07 17:50:00,1.98394,1.98432,1.98384,1.98432,53000000.0
2006-04-07 17:51:00,1.98442,1.98451,1.98433,1.98449,54000000.0
2006-04-07 17:52:00,1.98464,1.98512,1.98444,1.98512,51000000.0
2006-04-07 17:53:00,1.98534,1.98534,1.98514,1.98514,42000000.0
2006-04-07 17:54:00,1.98488,1.98488,1.98453,1.98453,32000000.0
2006-04-07 17:55:00,1.98436,1.98484,1.98436,1.9846,32000000.0
2006-04-07 17:56:00,1.98414,1.98414,1.9829,1.9829,47000000.0
2006-04-07 17:57:00,1.98286,1.98297,1.98277,1.98284,34000000.0
2006-04-07 17:58:00,1.98254,1.98307,1.98254,1.983,44000000.0
2006-04-07 17:59:00,1.98286,1.98313,1.98286,1.98298,39000000.0
2006-04-07 18:00:00,1.98278,1.98278,1.98266,1.98266,32000000.0
2006-04-07 18:01:00,1.98253,1.98253,1.98233,1.98243,52000000.0
2006-04-07 18:02:00,1.9824,1.9824,1.98216,1.98216,30000000.0
2006-04-07 18:03:00,1.98218,1.98241,1.98215,1.98219,38000000.0
2006-04-07 18:04:00,1.98219,1.98243,1.98219,1.98223,38000000.0
2006-04-07 18:05:00,1.98214,1.98243,1.98201,1.98201,36000000.0
2006-04-07 18:06:00,1.98183,1.98186,1.98163,1.98186,32000000.0
2006-04-07 18:07:00,1.98158,1.98164,1.98149,1.98153,38000000.0
2006-04-07 18:08:00,1.98118,1.98118,1.98074,1.9809,56000000.0
2006-04-07 18:09:00,1.9809,1.98137,1.9809,1.98137,34000000.0
2006-04-07 18:10:00,1.98153,1.98165,1.98149,1.98153,26000000.0
2006-04-07 18:11:00,1.98175,1.9818,1.98158,1.98158,34000000.0
2006-04-07 18:12:00,1.9815,1.9817,1.9815,1.9817,24000000.0
2006-04-07 18:13:00,1.98182,1.98212,1.9818,1.98212,30000000.0
2006-04-07 18:14:00,1.98209,1.98215,1.98196,1.98215,22000000.0
2006-04-07 18:15:00,1.98203,1.98242,1.98186,1.98242,21000000.0
2006-04-07 18:16:00,1.98229,1.98241,1.98219,1.98227,66000000.0
2006-04-07 18:17:00,1.9822,1.98268,1.98219,1.9822,60000000.0
2006-04-07 18:18:00,1.98179,1.98179,1.98141,1.98141,33000000.0
2006-04-07 18:19:00,1.98111,1.98111,1.98041,1.98064,46000000.0
2006-04-07 18:20:00,1.98078,1.98123,1.98078,1.98123,61000000.0
2006-04-07 18:21:00,1.98159,1.98168,1.98146,1.98146,37000000.0
2006-04-07 18:22:00,1.98156,1.98188,1.98154,1.98188,49000000.0
2006-04-07 18:23:00,1.98203,1.9825,1.98194,1.98194,34000000.0
2006-04-07 18:24:00,1.98185,1.98253,1.98185,1.98206,47000000.0
2006-04-07 18:25:00,1.98202,1.98229,1.98199,1.98199,31000000.0
2006-04-07 18:26:00,1.98145,1.98145,1.98065,1.98065,43000000.0
2006-04-07 18:27:00,1.98072,1.98079,1.98071,1.98074,35000000.0
2006-04-07 18:28:00,1.98064,1.98078,1.98058,1.98066,18000000.0
2006-04-07 18:29:00,1.98058,1.98058,1.98026,1.98026,24000000.0
2006-04-07 18:30:00,1.97929,1.98021,1.97929,1.98021,32000000.0
2006-04-07 18:31:00,1.98012,1.98025,1.98001,1.98025,46000000.0
2006-04-07 18:32:00,1.98043,1.98049,1.98001,1.98001,55000000.0
2006-04-07 18:33:00,1.97978,1.9802,1.9796,1.9802,29000000.0
2006-04-07 18:34:00,1.98038,1.98045,1.98033,1.98035,32000000.0
2006-04-07 18:35:00,1.98009,1.9809,1.98001,1.9809,47000000.0
2006-04-07 18:36:00,1.98113,1.98113,1.98086,1.98086,65000000.0
2006-04-07 18:37:00,1.98064,1.98078,1.98054,1.98061,63000000.0
2006-04-07 18:38:00,1.98093,1.98128,1.98093,1.98122,61000000.0
2006-04-07 18:39:00,1.98174,1.9822,1.98174,1.9822,37000000.0
2006-04-07 18:40:00,1.98234,1.98234,1.98202,1.98214,52000000.0
2006-04-07 18:41:00,1.98214,1.98216,1.98182,1.98192,68000000.0
2006-04-07 18:42:00,1.98203,1.98209,1.98195,1.982,40000000.0
2006-04-07 18:43:00,1.98183,1.98183,1.98147,1.98147,39000000.0
2006-04-07 18:44:00,1.98134,1.98211,1.98134,1.98211,33000000.0
2006-04-07 18:45:00,1.98218,1.98224,1.9821,1.98217,57000000.0
2006-04-07 18:46:00,1.98193,1.98213,1.9818,1.98209,61000000.0
2006-04-07 18:47:00,1.98219,1.98231,1.98219,1.98227,41000000.0
2006-04-07 18:48:00,1.98237,1.98283,1.98205,1.98252,26000000.0
2006-04-07 18:49:00,1.9827,1.98271,1.98244,1.98244,31000000.0
2006-04-07 18:50:00,1.98237,1.98238,1.98219,1.98227,37000000.0
2006-04-07 18:52:00,1.9821,1.9821,1.98165,1.98171,33000000.0
2006-04-07 18:53:00,1.98175,1.98226,1.98175,1.98214,31000000.0
2006-04-07 18:54:00,1.98204,1.98233,1.98204,1.98233,11000000.0
2006-04-07 18:55:00,1.98232,1.98245,1.98224,1.98239,22000000.0
2006-04-07 18:56:00,1.98239,1.98243,1.9822,1.9822,16000000.0
2006-04-07 18:57:00,1.98228,1.9824,1.98208,1.98208,15000000.0
2006-04-07 18:58:00,1.98198,1.98198,1.98189,1.98189,19000000.0
2006-04-07 18:59:00,1.98176,1.98199,1.98176,1.98199,26000000.0
2006-04-07 19:00:00,1.98187,1.98198,1.98181,1.98181,12000000.0
2006-04-07 19:01:00,1.98118,1.98135,1.98046,1.98046,18000000.0
2006-04-07 19:02:00,1.97995,1.98046,1.97979,1.98046,23000000.0
2006-04-07 19:03:00,1.98059,1.98079,1.98059,1.98066,21000000.0
2006-04-07 19:04:00,1.98061,1.98091,1.98061,1.98091,55000000.0
2006-04-07 19:05:00,1.98016,1.98016,1.97924,1.97924,42000000.0
2006-04-07 19:06:00,1.97896,1.97913,1.97883,1.97909,63000000.0
2006-04-07 19:07:00,1.97919,1.97941,1.97917,1.97934,39000000.0
2006-04-07 19:08:00,1.97943,1.97949,1.97941,1.97943,32000000.0
2006-04-07 19:09:00,1.97923,1.97966,1.97918,1.97953,56000000.0
2006-04-07 19:10:00,1.97928,1.9795,1.97902,1.97902,27000000.0
2006-04-07 19:11:00,1.9797,1.9797,1.97933,1.97958,36000000.0
2006-04-07 19:12:00,1.97889,1.97889,1.97814,1.97875,25000000.0
2006-04-07 19:13:00,1.97869,1.97869,1.97851,1.97869,23000000.0
2006-04-07 19:14:00,1.9791,1.97927,1.97902,1.97927,37000000.0
2006-04-07 19:15:00,1.9793,1.9793,1.97911,1.97925,17000000.0
2006-04-07 19:16:00,1.97925,1.97925,1.97917,1.97924,23000000.0
2006-04-07 19:18:00,1.97915,1.97938,1.97909,1.97938,30000000.0
2006-04-07 19:20:00,1.97928,1.97948,1.97928,1.97937,23000000.0
2006-04-07 19:21:00,1.97922,1.9793,1.97905,1.9793,21000000.0
2006-04-07 19:22:00,1.9794,1.97941,1.97897,1.97941,25000000.0
2006-04-07 19:23:00,1.97916,1.97916,1.97859,1.97859,12000000.0
2006-04-07 19:24:00,1.97847,1.97847,1.97807,1.97816,39000000.0
2006-04-07 19:25:00,1.97856,1.9787,1.97844,1.97847,49000000.0
2006-04-07 19:26:00,1.97888,1.9789,1.97877,1.9788,48000000.0
2006-04-07 19:27:00,1.97885,1.97943,1.97885,1.97943,51000000.0
2006-04-07 19:28:00,1.97942,1.97942,1.97928,1.9793,40000000.0
2006-04-07 19:29:00,1.97919,1.97938,1.97905,1.9793,28000000.0
2006-04-07 19:30:00,1.97936,1.97936,1.979,1.97907,32000000.0
2006-04-07 19:31:00,1.97929,1.97975,1.97924,1.97924,28000000.0
2006-04-07 19:32:00,1.97919,1.97931,1.9791,1.97922,31000000.0
2006-04-07 19:33:00,1.9789,1.97909,1.9789,1.97896,14000000.0
2006-04-07 19:34:00,1.97905,1.9791,1.97882,1.97897,49000000.0
2006-04-07 19:36:00,1.97899,1.97901,1.97889,1.97889,16000000.0
2006-04-07 19:37:00,1.97888,1.97891,1.97862,1.97862,26000000.0
2006-04-07 19:38:00,1.97848,1.97848,1.97822,1.97822,8000000.0
2006-04-07 19:39:00,1.97857,1.97875,1.97835,1.97875,13000000.0
2006-04-07 19:40:00,1.97867,1.97882,1.97847,1.97847,16000000.0
2006-04-07 19:41:00,1.97862,1.97868,1.97854,1.97867,17000000.0
2006-04-07 19:42:00,1.97872,1.9789,1.97868,1.97887,19000000.0
2006-04-07 19:43:00,1.9788,1.9788,1.97858,1.9786,21000000.0
2006-04-07 19:44:00,1.97856,1.97858,1.97847,1.97847,21000000.0
2006-04-07 19:45:00,1.97855,1.9789,1.97841,1.9789,33000000.0
2006-04-07 19:46:00,1.97906,1.97986,1.97906,1.97986,18000000.0
2006-04-07 19:47:00,1.98037,1.98073,1.98037,1.98073,22000000.0
2006-04-07 19:48:00,1.98092,1.98092,1.98074,1.98078,18000000.0
2006-04-07 19:49:00,1.98088,1.9816,1.98088,1.9816,27000000.0
2006-04-07 19:50:00,1.98167,1.98167,1.98113,1.98162,23000000.0
2006-04-07 19:51:00,1.98168,1.98176,1.97987,1.98172,7000000.0
2006-04-07 19:52:00,1.98173,1.98182,1.98173,1.98182,15000000.0
2006-04-07 19:53:00,1.9818,1.9818,1.98159,1.98159,21000000.0
2006-04-07 19:54:00,1.98137,1.98137,1.98119,1.98119,9000000.0
2006-04-07 19:55:00,1.98116,1.9814,1.98108,1.9814,30000000.0
2006-04-07 19:56:00,1.98154,1.98157,1.98149,1.98149,20000000.0
2006-04-07 19:58:00,1.98152,1.98173,1.98152,1.98173,13000000.0
2006-04-07 19:59:00,1.9817,1.98171,1.98151,1.98151,31000000.0
2006-04-07 20:00:00,1.98146,1.98216,1.98145,1.98216,23000000.0
2006-04-07 20:01:00,1.98256,1.98256,1.98215,1.98215,13000000.0
2006-04-07 20:02:00,1.98251,1.9827,1.98249,1.98264,20000000.0
2006-04-07 20:03:00,1.98309,1.98354,1.98309,1.98338,18000000.0
2006-04-07 20:04:00,1.9833,1.98343,1.98318,1.98343,27000000.0
2006-04-07 20:05:00,1.98361,1.98415,1.98361,1.98415,23000000.0
2006-04-07 20:06:00,1.98422,1.98429,1.98416,1.98429,13000000.0
2006-04-07 20:07:00,1.98437,1.98463,1.9843,1.98433,29000000.0
2006-04-07 20:08:00,1.98439,1.98491,1.98439,1.98491,15000000.0
2006-04-07 20:09:00,1.98496,1.98496,1.98434,1.98434,17000000.0
2006-04-07 20:10:00,1.98464,1.98483,1.98425,1.98483,8000000.0
2006-04-07 20:11:00,1.98507,1.98507,1.98449,1.98485,10000000.0
2006-04-07 20:12:00,1.98512,1.98527,1.9851,1.98513,15000000.0
2006-04-07 20:13:00,1.98509,1.98516,1.98487,1.98514,17000000.0
2006-04-07 20:14:00,1.98491,1.98498,1.98481,1.9849,15000000.0
2006-04-07 20:15:00,1.98472,1.98472,1.98411,1.98421,10000000.0
2006-04-07 20:16:00,1.98469,1.98561,1.98469,1.9854,22000000.0
2006-04-07 20:18:00,1.98541,1.98546,1.98527,1.98531,24000000.0
2006-04-07 20:19:00,1.98536,1.98558,1.98536,1.98539,9000000.0
2006-04-07 20:20:00,1.98522,1.9862,1.98522,1.9862,14000000.0
2006-04-07 20:21:00,1.98628,1.98628,1.98559,1.9857,7000000.0
2006-04-07 20:22:00,1.98547,1.98547,1.98489,1.98489,12000000.0
2006-04-07 20:23:00,1.9848,1.98489,1.9848,1.98486,8000000.0
2006-04-07 20:27:00,1.98463,1.98463,1.98444,1.98452,11000000.0
2006-04-07 20:28:00,1.98434,1.98442,1.98414,1.98414,7000000.0
2006-04-07 20:29:00,1.98392,1.98426,1.98392,1.98404,20000000.0
2006-04-07 20:30:00,1.98417,1.98418,1.98395,1.98397,27000000.0
2006-04-07 20:31:00,1.98414,1.98437,1.98414,1.98435,7000000.0
2006-04-07 20:33:00,1.98426,1.98426,1.98354,1.98357,14000000.0
2006-04-07 20:34:00,1.98373,1.98385,1.98372,1.98383,28000000.0
2006-04-07 20:35:00,1.98393,1.98399,1.98351,1.9836,23000000.0
2006-04-07 20:36:00,1.98345,1.98345,1.98315,1.98315,11000000.0
2006-04-07 20:37:00,1.98323,1.98383,1.98323,1.98383,7000000.0
2006-04-07 20:38:00,1.98381,1.98401,1.9838,1.98381,10000000.0
2006-04-07 20:39:00,1.98333,1.98333,1.98263,1.98297,9000000.0
2006-04-07 20:40:00,1.98269,1.9829,1.98239,1.98239,8000000.0
2006-04-07 20:41:00,1.98234,1.98234,1.98221,1.98223,8000000.0
2006-04-07 20:42:00,1.98211,1.98247,1.98211,1.98247,15000000.0
2006-04-07 20:43:00,1.98262,1.98268,1.98261,1.98268,12000000.0
2006-04-07 20:44:00,1.98272,1.98284,1.98271,1.98283,7000000.0
2006-04-07 20:45:00,1.98307,1.98326,1.98302,1.98317,12000000.0
2006-04-07 20:46:00,1.98314,1.98414,1.98314,1.98414,9000000.0
2006-04-07 20:47:00,1.9843,1.98443,1.98429,1.98439,11000000.0
2006-04-07 20:48:00,1.98446,1.98447,1.9843,1.98438,11000000.0
2006-04-07 20:49:00,1.98452,1.98452,1.98443,1.98444,18000000.0
2006-04-07 20:50:00,1.98441,1.98452,1.98438,1.98452,7000000.0
2006-04-07 20:51:00,1.98456,1.98467,1.98449,1.98454,18000000.0
2006-04-07 20:52:00,1.98453,1.98455,1.98442,1.98442,15000000.0
2006-04-07 20:54:00,1.98422,1.98428,1.98398,1.98399,10000000.0
2006-04-07 20:55:00,1.9839,1.98405,1.9839,1.98405,5000000.0
2006-04-07 20:56:00,1.98422,1.98427,1.9842,1.98427,8000000.0
2006-04-07 20:57:00,1.98464,1.98517,1.9846,1.98517,18000000.0
2006-04-07 20:58:00,1.98549,1.98641,1.98549,1.98641,14000000.0
2006-04-07 20:59:00,1.98633,1.98633,1.98607,1.98607,8000000.0
2006-04-07 21:00:00,1.98605,1.98605,1.98586,1.9859,7000000.0
2006-04-07 21:01:00,1.98588,1.98597,1.98588,1.98591,16000000.0
2006-04-07 21:02:00,1.98572,1.98585,1.98559,1.98573,8000000.0
2006-04-07 21:03:00,1.98557,1.98557,1.98535,1.98535,13000000.0
2006-04-07 21:04:00,1.98477,1.98477,1.98418,1.98418,8000000.0
2006-04-07 21:05:00,1.98404,1.98462,1.98404,1.98462,11000000.0
2006-04-07 21:06:00,1.98456,1.98463,1.9845,1.98463,8000000.0
2006-04-07 21:07:00,1.98475,1.98519,1.98475,1.98519,7000000.0
2006-04-07 21:08:00,1.98527,1.98527,1.98518,1.98519,11000000.0
2006-04-07 21:09:00,1.9852,1.98527,1.9852,1.98527,9000000.0
2006-04-07 21:10:00,1.98528,1.98535,1.98521,1.9853,10000000.0
2006-04-07 21:11:00,1.98514,1.98514,1.98493,1.98493,8000000.0
2006-04-07 21:12:00,1.9846,1.9846,1.98248,1.98248,10000000.0
2006-04-07 21:13:00,1.98483,1.98496,1.98483,1.98496,8000000.0
2006-04-07 21:14:00,1.98515,1.98526,1.98509,1.98526,7000000.0
2006-04-07 21:15:00,1.98514,1.98514,1.985,1.985,11000000.0
2006-04-07 21:16:00,1.98504,1.98522,1.98504,1.98522,9000000.0
2006-04-07 21:17:00,1.98533,1.98534,1.98512,1.98534,7000000.0
2006-04-07 21:18:00,1.98541,1.98545,1.98519,1.98521,7000000.0
2006-04-07 21:19:00,1.98523,1.9853,1.9851,1.98515,8000000.0
2006-04-07 21:20:00,1.98515,1.98517,1.9851,1.98512,12000000.0
2006-04-07 21:21:00,1.98504,1.9852,1.98494,1.9852,8000000.0
2006-04-07 21:22:00,1.9852,1.9853,1.98519,1.9853,7000000.0
2006-04-07 21:23:00,1.98514,1.9853,1.98509,1.9853,10000000.0
2006-04-07 21:26:00,1.98536,1.98538,1.98521,1.98521,5000000.0
2006-04-07 21:27:00,1.98527,1.9854,1.98527,1.9854,6000000.0
2006-04-07 21:28:00,1.98539,1.98563,1.98539,1.98563,20000000.0
2006-04-07 21:30:00,1.98549,1.98557,1.98549,1.98551,9000000.0
2006-04-07 21:32:00,1.98543,1.98544,1.9853,1.98538,7000000.0
2006-04-07 21:33:00,1.98537,1.98537,1.98521,1.98535,6000000.0
2006-04-07 21:34:00,1.98541,1.98556,1.98541,1.98551,10000000.0
2006-04-07 21:35:00,1.98548,1.98548,1.98534,1.98546,11000000.0
2006-04-07 21:36:00,1.98544,1.98549,1.98535,1.98546,11000000.0
2006-04-07 21:38:00,1.98556,1.98569,1.98533,1.98534,26000000.0
2006-04-07 21:39:00,1.98535,1.98541,1.98527,1.98534,18000000.0
2006-04-07 21:40:00,1.98536,1.98551,1.9853,1.98551,12000000.0
2006-04-07 21:43:00,1.98558,1.98573,1.98558,1.98573,11000000.0
2006-04-07 21:44:00,1.98571,1.98576,1.98561,1.98576,18000000.0
2006-04-07 21:45:00,1.98568,1.98584,1.98568,1.98584,7000000.0
2006-04-07 21:47:00,1.98569,1.98579,1.98569,1.98577,4000000.0
2006-04-07 21:51:00,1.98559,1.98565,1.98559,1.98564,7000000.0
2006-04-07 21:52:00,1.98561,1.98562,1.98544,1.98555,7000000.0
2006-04-07 21:54:00,1.98552,1.98563,1.98552,1.98563,9000000.0
2006-04-07 21:55:00,1.98557,1.98557,1.98546,1.98547,11000000.0
2006-04-07 21:56:00,1.98543,1.98547,1.98542,1.98542,6000000.0
2006-04-07 21:57:00,1.98516,1.9853,1.98516,1.9853,13000000.0
2006-04-07 22:00:00,1.98529,1.98532,1.98516,1.9852,12000000.0
2006-04-07 22:01:00,1.9853,1.9853,1.98521,1.98521,6000000.0
2006-04-07 22:02:00,1.98503,1.98516,1.98501,1.98516,11000000.0
2006-04-07 22:03:00,1.98506,1.9852,1.98506,1.9852,9000000.0
2006-04-07 22:04:00,1.98518,1.98518,1.98485,1.98485,11000000.0
2006-04-07 22:05:00,1.98496,1.98499,1.9849,1.98493,5000000.0
2006-04-07 22:06:00,1.98493,1.98507,1.98488,1.98498,8000000.0
2006-04-07 22:07:00,1.98488,1.98496,1.98482,1.98483,15000000.0
2006-04-07 22:08:00,1.98521,1.98548,1.98521,1.98548,6000000.0
2006-04-07 22:09:00,1.9853,1.98551,1.9853,1.98551,13000000.0
2006-04-07 22:10:00,1.98561,1.98561,1.98533,1.98533,9000000.0
2006-04-07 22:11:00,1.98533,1.98544,1.98527,1.98544,8000000.0
2006-04-07 22:12:00,1.98532,1.98535,1.98525,1.98525,15000000.0
2006-04-07 22:15:00,1.98517,1.98526,1.98517,1.98526,7000000.0
2006-04-07 22:16:00,1.98503,1.98505,1.98477,1.98477,8000000.0
2006-04-07 22:17:00,1.9847,1.98471,1.98465,1.98467,16000000.0
2006-04-07 22:19:00,1.98482,1.98482,1.98466,1.98478,6000000.0
2006-04-07 22:20:00,1.98451,1.98451,1.98401,1.98439,7000000.0
2006-04-07 22:21:00,1.98418,1.98421,1.98415,1.9842,11000000.0
2006-04-07 22:22:00,1.98426,1.98438,1.98426,1.98427,8000000.0
2006-04-07 22:23:00,1.98411,1.98414,1.98408,1.98408,15000000.0
2006-04-07 22:24:00,1.98395,1.98407,1.98371,1.98371,10000000.0
2006-04-07 22:25:00,1.98363,1.98387,1.98363,1.98387,5000000.0
2006-04-07 22:26:00,1.98393,1.98397,1.98375,1.98392,10000000.0
2006-04-07 22:27:00,1.9838,1.98396,1.9838,1.98396,10000000.0
2006-04-07 22:28:00,1.984,1.98408,1.984,1.98405,8000000.0
2006-04-07 22:29:00,1.98394,1.98412,1.98394,1.9841,7000000.0
2006-04-07 22:31:00,1.98425,1.98439,1.9842,1.9842,7000000.0
2006-04-07 22:32:00,1.98422,1.98432,1.98412,1.98422,7000000.0
2006-04-07 22:33:00,1.98429,1.98433,1.98412,1.98412,6000000.0
2006-04-07 22:35:00,1.98425,1.98431,1.98411,1.98427,8000000.0
2006-04-07 22:36:00,1.98424,1.98432,1.98422,1.98428,7000000.0
2006-04-07 22:39:00,1.98425,1.98431,1.98419,1.98419,11000000.0
2006-04-07 22:40:00,1.98424,1.98428,1.98422,1.98424,9000000.0
2006-04-07 22:42:00,1.98423,1.98441,1.98422,1.98427,9000000.0
2006-04-07 22:43:00,1.98428,1.98429,1.98424,1.98426,11000000.0
2006-04-07 22:44:00,1.98426,1.9843,1.98423,1.98423,8000000.0
2006-04-07 22:46:00,1.98434,1.98449,1.98426,1.98427,9000000.0
2006-04-07 22:47:00,1.98426,1.98431,1.98426,1.98429,16000000.0
2006-04-07 22:48:00,1.98439,1.98448,1.98436,1.98436,11000000.0
2006-04-07 22:49:00,1.98426,1.9843,1.98421,1.98421,12000000.0
2006-04-07 22:52:00,1.98434,1.98437,1.98427,1.98437,5000000.0
2006-04-07 22:55:00,1.98427,1.98427,1.98378,1.98378,8000000.0
2006-04-07 22:56:00,1.98389,1.98401,1.98382,1.98401,8000000.0
2006-04-07 22:57:00,1.98407,1.98412,1.98383,1.98396,10000000.0
2006-04-07 22:58:00,1.98407,1.98415,1.984,1.98407,7000000.0
2006-04-07 22:59:00,1.98396,1.98396,1.9839,1.9839,9000000.0
2006-04-09 23:35:00,1.98408,1.98581,1.98408,1.98581,12000000.0
2006-04-09 23:37:00,1.98603,1.98619,1.98603,1.98619,8000000.0
2006-04-09 23:38:00,1.98624,1.98638,1.98618,1.98638,8000000.0
2006-04-09 23:40:00,1.98618,1.98618,1.98579,1.98582,21000000.0
2006-04-09 23:43:00,1.98623,1.9863,1.98621,1.98627,7000000.0
2006-04-09 23:47:00,1.98628,1.98628,1.98614,1.98614,7000000.0
2006-04-09 23:50:00,1.98607,1.98634,1.98607,1.98608,8000000.0
2006-04-09 23:53:00,1.986,1.98626,1.986,1.98623,10000000.0
2006-04-09 23:58:00,1.9861,1.9861,1.98587,1.98587,8000000.0
2006-04-09 23:59:00,1.98619,1.98619,1.98613,1.98615,6000000.0
2006-04-10 00:00:00,1.98652,1.98742,1.98652,1.98742,7000000.0
2006-04-10 00:01:00,1.98758,1.98762,1.98747,1.98757,8000000.0
2006-04-10 00:03:00,1.98756,1.98782,1.98756,1.98782,5000000.0
2006-04-10 00:04:00,1.98741,1.98741,1.98668,1.98668,10000000.0
2006-04-10 00:05:00,1.98694,1.98723,1.98682,1.98697,9000000.0
2006-04-10 00:06:00,1.98726,1.98792,1.98726,1.98778,8000000.0
2006-04-10 00:09:00,1.98791,1.98832,1.98791,1.98832,9000000.0
2006-04-10 00:10:00,1.98814,1.98814,1.98781,1.98784,23000000.0
2006-04-10 00:12:00,1.98808,1.9882,1.98797,1.988,9000000.0
2006-04-10 00:13:00,1.98847,1.98849,1.98832,1.98832,8000000.0
2006-04-10 00:14:00,1.98823,1.98856,1.98823,1.98856,7000000.0
2006-04-10 00:15:00,1.98856,1.98874,1.98817,1.98874,10000000.0
2006-04-10 00:16:00,1.98863,1.98863,1.98847,1.98847,9000000.0
2006-04-10 00:17:00,1.98835,1.98853,1.98833,1.98841,7000000.0
2006-04-10 00:19:00,1.98839,1.98846,1.98832,1.98837,11000000.0
2006-04-10 00:20:00,1.98828,1.98828,1.98818,1.98819,9000000.0
2006-04-10 00:21:00,1.98818,1.98826,1.98807,1.98826,8000000.0
2006-04-10 00:22:00,1.98841,1.98845,1.98826,1.98833,6000000.0
2006-04-10 00:23:00,1.98827,1.98834,1.9882,1.9883,7000000.0
2006-04-10 00:24:00,1.98778,1.98793,1.98774,1.98775,8000000.0
2006-04-10 00:25:00,1.98762,1.98762,1.98742,1.9876,11000000.0
2006-04-10 00:26:00,1.98786,1.98786,1.9876,1.98781,7000000.0
2006-04-10 00:27:00,1.98803,1.98858,1.98803,1.98858,10000000.0
2006-04-10 00:29:00,1.98871,1.98871,1.988,1.988,6000000.0
2006-04-10 00:30:00,1.98745,1.98748,1.9873,1.98736,7000000.0
2006-04-10 00:31:00,1.98719,1.98719,1.9871,1.9871,7000000.0
2006-04-10 00:32:00,1.98703,1.98769,1.98703,1.98769,7000000.0
2006-04-10 00:33:00,1.98773,1.98773,1.98739,1.98766,7000000.0
2006-04-10 00:34:00,1.98768,1.98777,1.98747,1.98773,7000000.0
2006-04-10 00:35:00,1.98763,1.98778,1.98756,1.98778,6000000.0
2006-04-10 00:36:00,1.98781,1.98781,1.98762,1.98778,5000000.0
2006-04-10 00:38:00,1.98772,1.98772,1.9875,1.9875,7000000.0
2006-04-10 00:39:00,1.98759,1.98759,1.98748,1.98748,10000000.0
2006-04-10 00:40:00,1.98732,1.9875,1.98731,1.98731,7000000.0
2006-04-10 00:41:00,1.98727,1.98736,1.98697,1.98697,6000000.0
2006-04-10 00:42:00,1.98669,1.98669,1.9857,1.98601,8000000.0
2006-04-10 00:43:00,1.98578,1.98633,1.98578,1.98628,5000000.0
2006-04-10 00:44:00,1.98619,1.98619,1.98558,1.98603,11000000.0
2006-04-10 00:45:00,1.986,1.98607,1.98564,1.98567,7000000.0
2006-04-10 00:46:00,1.98526,1.98556,1.98525,1.98556,10000000.0
2006-04-10 00:47:00,1.98558,1.98597,1.98558,1.98597,7000000.0
2006-04-10 00:48:00,1.98621,1.98661,1.98621,1.98661,8000000.0
2006-04-10 00:49:00,1.9861,1.9862,1.98585,1.9862,5000000.0
2006-04-10 00:50:00,1.98584,1.98629,1.98584,1.98627,10000000.0
2006-04-10 00:51:00,1.98553,1.98553,1.98528,1.98533,5000000.0
2006-04-10 00:52:00,1.98577,1.98577,1.98528,1.98528,7000000.0
2006-04-10 00:53:00,1.98499,1.98508,1.98472,1.98476,11000000.0
2006-04-10 00:55:00,1.98501,1.98554,1.98501,1.98554,7000000.0
2006-04-10 00:56:00,1.98561,1.98585,1.98559,1.98585,6000000.0
2006-04-10 00:57:00,1.98596,1.98604,1.98589,1.98604,8000000.0
2006-04-10 00:58:00,1.98613,1.98613,1.98591,1.98591,10000000.0
2006-04-10 00:59:00,1.98589,1.9862,1.98589,1.9862,7000000.0
2006-04-10 01:00:00,1.98623,1.98623,1.98586,1.98616,19000000.0
2006-04-10 01:01:00,1.98642,1.987,1.98642,1.98666,12000000.0
2006-04-10 01:02:00,1.98671,1.98701,1.98671,1.98696,8000000.0
2006-04-10 01:03:00,1.98704,1.98704,1.98664,1.98665,7000000.0
2006-04-10 01:04:00,1.98663,1.98687,1.98663,1.98668,8000000.0
2006-04-10 01:07:00,1.98712,1.98712,1.9869,1.9869,11000000.0
2006-04-10 01:08:00,1.98684,1.98695,1.98675,1.98675,10000000.0
2006-04-10 01:09:00,1.98677,1.98696,1.98665,1.98696,8000000.0
2006-04-10 01:10:00,1.98706,1.98728,1.9869,1.98728,10000000.0
2006-04-10 01:11:00,1.98728,1.98728,1.98706,1.98706,11000000.0
2006-04-10 01:12:00,1.98723,1.98739,1.98723,1.98739,8000000.0
2006-04-10 01:13:00,1.98738,1.98738,1.98694,1.98694,8000000.0
2006-04-10 01:14:00,1.9868,1.98692,1.98675,1.98692,10000000.0
2006-04-10 01:15:00,1.98704,1.98749,1.98704,1.98749,10000000.0
2006-04-10 01:16:00,1.98758,1.98763,1.98743,1.98763,8000000.0
2006-04-10 01:17:00,1.9876,1.9876,1.98712,1.98712,11000000.0
2006-04-10 01:18:00,1.98742,1.98743,1.98717,1.98734,10000000.0
2006-04-10 01:19:00,1.98743,1.98775,1.98743,1.98767,11000000.0
2006-04-10 01:20:00,1.98791,1.98832,1.98791,1.98832,13000000.0
2006-04-10 01:21:00,1.98856,1.98867,1.98856,1.98867,7000000.0
2006-04-10 01:22:00,1.98865,1.98871,1.98837,1.98841,7000000.0
2006-04-10 01:24:00,1.98831,1.98833,1.98819,1.98826,7000000.0
2006-04-10 01:25:00,1.98833,1.98855,1.98831,1.98836,8000000.0
2006-04-10 01:26:00,1.98864,1.98892,1.98864,1.98889,14000000.0
2006-04-10 01:27:00,1.98927,1.98959,1.98927,1.98959,15000000.0
2006-04-10 01:28:00,1.98954,1.9899,1.98952,1.9899,9000000.0
2006-04-10 01:29:00,1.99002,1.99024,1.99002,1.99019,10000000.0
2006-04-10 01:30:00,1.99008,1.99008,1.98998,1.99008,10000000.0
2006-04-10 01:31:00,1.99008,1.9902,1.98999,1.99019,7000000.0
2006-04-10 01:32:00,1.99029,1.9904,1.99012,1.9904,18000000.0
2006-04-10 01:33:00,1.99066,1.99075,1.99055,1.99055,6000000.0
2006-04-10 01:34:00,1.99049,1.99058,1.99048,1.99057,16000000.0
2006-04-10 01:35:00,1.99072,1.9911,1.99072,1.9911,8000000.0
2006-04-10 01:36:00,1.99133,1.99179,1.99118,1.99179,9000000.0
2006-04-10 01:37:00,1.99234,1.99306,1.99225,1.99306,5000000.0
2006-04-10 01:38:00,1.99284,1.99284,1.99265,1.99265,12000000.0
2006-04-10 01:41:00,1.9918,1.9918,1.99124,1.99137,11000000.0
2006-04-10 01:42:00,1.99117,1.99117,1.99072,1.99072,7000000.0
2006-04-10 01:43:00,1.99075,1.99109,1.99067,1.99107,8000000.0
2006-04-10 01:44:00,1.99119,1.99153,1.99119,1.99153,7000000.0
2006-04-10 01:45:00,1.99145,1.99152,1.99139,1.99152,7000000.0
2006-04-10 01:46:00,1.99164,1.99169,1.99154,1.99169,7000000.0
2006-04-10 01:47:00,1.99156,1.99156,1.99134,1.99134,14000000.0
2006-04-10 01:48:00,1.99128,1.99157,1.99116,1.99157,7000000.0
2006-04-10 01:49:00,1.99157,1.99169,1.99145,1.99169,8000000.0
2006-04-10 01:50:00,1.99192,1.99236,1.99192,1.99236,10000000.0
2006-04-10 01:51:00,1.99285,1.9933,1.99285,1.99319,16000000.0
2006-04-10 01:52:00,1.99312,1.99312,1.99221,1.99241,13000000.0
2006-04-10 01:53:00,1.99266,1.99266,1.99206,1.99206,7000000.0
2006-04-10 01:54:00,1.99207,1.99207,1.99187,1.99191,9000000.0
2006-04-10 01:55:00,1.99134,1.99152,1.99108,1.99108,11000000.0
2006-04-10 01:56:00,1.99109,1.99132,1.99109,1.99132,17000000.0
2006-04-10 01:57:00,1.99159,1.99202,1.9913,1.9913,13000000.0
2006-04-10 01:58:00,1.99107,1.99116,1.99107,1.9911,10000000.0
2006-04-10 01:59:00,1.99119,1.99159,1.99119,1.99159,7000000.0
2006-04-10 02:00:00,1.99135,1.99166,1.99128,1.99128,10000000.0
2006-04-10 02:01:00,1.99119,1.99137,1.99111,1.99111,8000000.0
2006-04-10 02:02:00,1.99118,1.99129,1.99109,1.99116,7000000.0
2006-04-10 02:03:00,1.99129,1.99134,1.98942,1.99122,10000000.0
2006-04-10 02:04:00,1.99114,1.99119,1.9911,1.99119,7000000.0
2006-04-10 02:05:00,1.99111,1.99126,1.99111,1.99126,10000000.0
2006-04-10 02:06:00,1.99128,1.99143,1.99101,1.99101,10000000.0
2006-04-10 02:07:00,1.99093,1.99098,1.99054,1.99054,8000000.0
2006-04-10 02:08:00,1.99029,1.99029,1.98955,1.9896,8000000.0
2006-04-10 02:09:00,1.98936,1.98967,1.98936,1.98948,7000000.0
2006-04-10 02:10:00,1.98923,1.98923,1.98804,1.98804,9000000.0
2006-04-10 02:11:00,1.98851,1.98878,1.9883,1.9883,8000000.0
2006-04-10 02:12:00,1.98808,1.98816,1.98788,1.98816,8000000.0
2006-04-10 02:13:00,1.98853,1.98853,1.9883,1.9883,7000000.0
2006-04-10 02:14:00,1.98808,1.98812,1.98783,1.98811,9000000.0
2006-04-10 02:15:00,1.98805,1.98823,1.98798,1.98823,8000000.0
2006-04-10 02:16:00,1.98819,1.98822,1.98804,1.98819,8000000.0
2006-04-10 02:18:00,1.98808,1.9883,1.98808,1.98809,7000000.0
2006-04-10 02:19:00,1.98806,1.98806,1.98734,1.98766,11000000.0
2006-04-10 02:20:00,1.98767,1.98794,1.98767,1.98794,6000000.0
2006-04-10 02:21:00,1.98786,1.98822,1.98786,1.98816,7000000.0
2006-04-10 02:22:00,1.98839,1.98839,1.98814,1.98826,8000000.0
2006-04-10 02:23:00,1.98869,1.98873,1.98849,1.98849,10000000.0
2006-04-10 02:24:00,1.98864,1.98864,1.98822,1.98822,11000000.0
2006-04-10 02:25:00,1.98787,1.98799,1.98778,1.98794,11000000.0
2006-04-10 02:26:00,1.988,1.98805,1.98788,1.98788,8000000.0
2006-04-10 02:27:00,1.98758,1.98795,1.98743,1.98784,9000000.0
2006-04-10 02:28:00,1.9878,1.9878,1.98741,1.98775,10000000.0
2006-04-10 02:29:00,1.98745,1.98745,1.98688,1.98694,7000000.0
2006-04-10 02:30:00,1.98701,1.98717,1.98701,1.98714,5000000.0
2006-04-10 02:31:00,1.98724,1.98744,1.98724,1.98744,8000000.0
2006-04-10 02:32:00,1.98718,1.98735,1.98659,1.98659,8000000.0
2006-04-10 02:33:00,1.98605,1.98657,1.98586,1.98657,8000000.0
2006-04-10 02:34:00,1.98636,1.98708,1.98636,1.98708,7000000.0
2006-04-10 02:35:00,1.98732,1.98768,1.98727,1.98768,11000000.0
2006-04-10 02:36:00,1.98775,1.98805,1.98775,1.98784,7000000.0
2006-04-10 02:37:00,1.98776,1.98872,1.98769,1.98872,7000000.0
2006-04-10 02:38:00,1.98909,1.98909,1.98874,1.98875,7000000.0
2006-04-10 02:39:00,1.98843,1.9887,1.98843,1.98854,8000000.0
2006-04-10 02:40:00,1.98859,1.98888,1.98859,1.9888,7000000.0
2006-04-10 02:41:00,1.98895,1.98895,1.98865,1.98865,8000000.0
2006-04-10 02:42:00,1.98829,1.98833,1.98783,1.98812,8000000.0
2006-04-10 02:43:00,1.98817,1.98817,1.98802,1.98812,9000000.0
2006-04-10 02:44:00,1.98801,1.98816,1.98801,1.98809,7000000.0
2006-04-10 02:45:00,1.98798,1.98798,1.98731,1.98773,8000000.0
2006-04-10 02:46:00,1.98721,1.98721,1.98697,1.98697,8000000.0
2006-04-10 02:47:00,1.98689,1.98701,1.98685,1.98695,9000000.0
2006-04-10 02:48:00,1.98728,1.98749,1.98724,1.98746,8000000.0
2006-04-10 02:49:00,1.98684,1.98777,1.98656,1.98777,11000000.0
2006-04-10 02:50:00,1.98808,1.98837,1.98807,1.98837,7000000.0
2006-04-10 02:51:00,1.98847,1.98847,1.98812,1.98834,8000000.0
2006-04-10 02:52:00,1.98832,1.98832,1.98802,1.98831,6000000.0
2006-04-10 02:53:00,1.98839,1.98841,1.98773,1.98773,8000000.0
2006-04-10 02:54:00,1.98769,1.98798,1.98769,1.98797,8000000.0
2006-04-10 02:55:00,1.98775,1.9883,1.98772,1.9883,8000000.0
2006-04-10 02:56:00,1.98836,1.98848,1.98807,1.98807,7000000.0
2006-04-10 02:57:00,1.98831,1.98832,1.9881,1.98824,8000000.0
2006-04-10 02:58:00,1.98829,1.98844,1.98829,1.98842,6000000.0
2006-04-10 02:59:00,1.98843,1.98843,1.98809,1.98832,9000000.0
2006-04-10 03:00:00,1.98847,1.98866,1.98702,1.98843,11000000.0
2006-04-10 03:01:00,1.98802,1.9881,1.98791,1.98791,8000000.0
2006-04-10 03:02:00,1.98807,1.98809,1.9877,1.98799,11000000.0
2006-04-10 03:04:00,1.98796,1.98836,1.9878,1.98836,7000000.0
2006-04-10 03:05:00,1.98837,1.98852,1.98836,1.98848,8000000.0
2006-04-10 03:06:00,1.98808,1.98827,1.98799,1.98802,8000000.0
2006-04-10 03:07:00,1.98806,1.98843,1.98806,1.98843,8000000.0
2006-04-10 03:08:00,1.98817,1.98817,1.98811,1.98811,5000000.0
2006-04-10 03:09:00,1.98816,1.98816,1.9877,1.9877,8000000.0
2006-04-10 03:10:00,1.98776,1.98776,1.98754,1.98754,7000000.0
2006-04-10 03:11:00,1.98798,1.98815,1.98783,1.98815,10000000.0
2006-04-10 03:13:00,1.98808,1.98811,1.98781,1.98781,11000000.0
2006-04-10 03:14:00,1.9878,1.9881,1.9878,1.98789,11000000.0
2006-04-10 03:15:00,1.98819,1.9883,1.98808,1.98808,7000000.0
2006-04-10 03:16:00,1.98791,1.98808,1.9877,1.98788,7000000.0
2006-04-10 03:17:00,1.98784,1.98789,1.98729,1.9878,11000000.0
2006-04-10 03:18:00,1.98748,1.98755,1.98727,1.98728,10000000.0
2006-04-10 03:19:00,1.98725,1.98743,1.98725,1.98735,6000000.0
2006-04-10 03:20:00,1.98685,1.98685,1.98662,1.98662,7000000.0
2006-04-10 03:21:00,1.98672,1.9868,1.98643,1.98676,7000000.0
2006-04-10 03:22:00,1.98678,1.98681,1.98659,1.98679,7000000.0
2006-04-10 03:23:00,1.98701,1.98715,1.98692,1.98708,7000000.0
2006-04-10 03:24:00,1.98688,1.98688,1.9849,1.98674,8000000.0
2006-04-10 03:25:00,1.9868,1.9868,1.98652,1.98659,8000000.0
2006-04-10 03:27:00,1.98657,1.98666,1.98652,1.98663,8000000.0
2006-04-10 03:28:00,1.98633,1.98633,1.98601,1.98609,10000000.0
2006-04-10 03:29:00,1.98607,1.98624,1.98597,1.98608,11000000.0
2006-04-10 03:30:00,1.98618,1.98627,1.98613,1.98623,7000000.0
2006-04-10 03:31:00,1.98608,1.98615,1.98608,1.98611,9000000.0
2006-04-10 03:32:00,1.98604,1.98604,1.98592,1.98593,6000000.0
2006-04-10 03:33:00,1.98576,1.98589,1.98576,1.98586,7000000.0
2006-04-10 03:34:00,1.98578,1.98606,1.98576,1.98606,8000000.0
2006-04-10 03:35:00,1.98591,1.98613,1.98591,1.98605,10000000.0
2006-04-10 03:36:00,1.9861,1.98613,1.98609,1.9861,5000000.0
2006-04-10 03:37:00,1.98619,1.98641,1.98619,1.98631,9000000.0
2006-04-10 03:38:00,1.98632,1.98658,1.98607,1.98658,7000000.0
2006-04-10 03:40:00,1.98669,1.98686,1.98669,1.98686,2000000.0
2006-04-10 03:41:00,1.98702,1.98729,1.98702,1.98729,10000000.0
2006-04-10 03:42:00,1.98723,1.98758,1.98723,1.98758,10000000.0
2006-04-10 03:43:00,1.98805,1.98809,1.98771,1.98773,8000000.0
2006-04-10 03:44:00,1.98783,1.98788,1.98751,1.98788,7000000.0
2006-04-10 03:45:00,1.9881,1.98831,1.98807,1.98824,8000000.0
2006-04-10 03:46:00,1.98814,1.98814,1.98761,1.98761,7000000.0
2006-04-10 03:47:00,1.98741,1.98741,1.98704,1.98704,7000000.0
2006-04-10 03:48:00,1.98724,1.98725,1.98724,1.98725,2000000.0
2006-04-10 03:49:00,1.98709,1.98721,1.98704,1.98721,8000000.0
2006-04-10 03:50:00,1.98743,1.98748,1.98722,1.98727,8000000.0
2006-04-10 03:51:00,1.98719,1.98724,1.987,1.987,9000000.0
2006-04-10 03:52:00,1.98697,1.98709,1.9869,1.98708,8000000.0
2006-04-10 03:53:00,1.9872,1.98742,1.9872,1.98735,10000000.0
2006-04-10 03:54:00,1.98741,1.98743,1.98695,1.98695,7000000.0
2006-04-10 03:55:00,1.9871,1.98721,1.98694,1.98716,7000000.0
2006-04-10 03:57:00,1.98702,1.98716,1.98694,1.98694,8000000.0
2006-04-10 03:58:00,1.98651,1.9867,1.98479,1.9867,7000000.0
2006-04-10 04:00:00,1.98662,1.98689,1.98662,1.98689,6000000.0
2006-04-10 04:01:00,1.98701,1.98701,1.98675,1.98677,7000000.0
2006-04-10 04:02:00,1.98658,1.98665,1.9864,1.98661,8000000.0
2006-04-10 04:04:00,1.98657,1.98714,1.98657,1.98697,8000000.0
2006-04-10 04:05:00,1.98699,1.98699,1.98657,1.98666,8000000.0
2006-04-10 04:06:00,1.98663,1.98696,1.98662,1.98696,9000000.0
2006-04-10 04:07:00,1.98709,1.98723,1.98699,1.98718,11000000.0
2006-04-10 04:08:00,1.98715,1.98715,1.98697,1.98697,2000000.0
2006-04-10 04:09:00,1.98676,1.98717,1.98668,1.98717,7000000.0
2006-04-10 04:10:00,1.98694,1.98706,1.98685,1.98685,8000000.0
2006-04-10 04:11:00,1.98614,1.98614,1.98592,1.98597,7000000.0
2006-04-10 04:13:00,1.98589,1.9863,1.98581,1.98581,8000000.0
2006-04-10 04:14:00,1.98613,1.98613,1.9859,1.98593,7000000.0
2006-04-10 04:15:00,1.98597,1.9863,1.98597,1.9863,7000000.0
2006-04-10 04:16:00,1.98633,1.98633,1.98602,1.98602,4000000.0
2006-04-10 04:17:00,1.98599,1.98716,1.98599,1.98716,7000000.0
2006-04-10 04:18:00,1.98724,1.98724,1.98687,1.98691,8000000.0
2006-04-10 04:19:00,1.98686,1.98686,1.98658,1.9867,8000000.0
2006-04-10 04:20:00,1.98671,1.98703,1.9867,1.98686,10000000.0
2006-04-10 04:22:00,1.98679,1.9869,1.98673,1.98682,9000000.0
2006-04-10 04:23:00,1.98695,1.98695,1.98676,1.98685,7000000.0
2006-04-10 04:24:00,1.98679,1.98688,1.9867,1.98688,9000000.0
2006-04-10 04:25:00,1.98683,1.98683,1.98655,1.98674,7000000.0
2006-04-10 04:26:00,1.987,1.98714,1.98697,1.98697,7000000.0
2006-04-10 04:27:00,1.98706,1.98715,1.98702,1.98702,8000000.0
2006-04-10 04:28:00,1.98703,1.98703,1.98679,1.9868,7000000.0
2006-04-10 04:29:00,1.98668,1.98712,1.98668,1.98712,8000000.0
2006-04-10 04:31:00,1.98709,1.98709,1.98683,1.98683,10000000.0
2006-04-10 04:33:00,1.98677,1.98677,1.98664,1.98667,8000000.0
2006-04-10 04:36:00,1.98682,1.98715,1.98682,1.98715,6000000.0
2006-04-10 04:38:00,1.98683,1.98683,1.98673,1.98676,9000000.0
2006-04-10 04:39:00,1.98685,1.98703,1.98652,1.98652,9000000.0
2006-04-10 04:40:00,1.98652,1.98652,1.98637,1.98639,9000000.0
2006-04-10 04:44:00,1.98632,1.98635,1.9861,1.98616,9000000.0
2006-04-10 04:47:00,1.9862,1.98626,1.9862,1.98626,2000000.0
2006-04-10 04:50:00,1.98596,1.98596,1.98557,1.98578,8000000.0
2006-04-10 04:51:00,1.98573,1.98574,1.98559,1.98574,7000000.0
2006-04-10 04:52:00,1.98583,1.98588,1.98569,1.98588,10000000.0
2006-04-10 04:53:00,1.98569,1.98582,1.98542,1.98542,9000000.0
2006-04-10 04:54:00,1.98578,1.98588,1.9857,1.98588,7000000.0
2006-04-10 04:58:00,1.98594,1.986,1.98589,1.98595,8000000.0
2006-04-10 04:59:00,1.98603,1.98604,1.98586,1.98604,8000000.0
2006-04-10 05:00:00,1.986,1.98622,1.986,1.98609,7000000.0
2006-04-10 05:01:00,1.98635,1.98651,1.98635,1.9864,7000000.0
2006-04-10 05:02:00,1.98645,1.98645,1.98622,1.98642,7000000.0
2006-04-10 05:03:00,1.98634,1.98634,1.98602,1.98602,7000000.0
2006-04-10 05:04:00,1.98557,1.98582,1.98552,1.98552,7000000.0
2006-04-10 05:06:00,1.98531,1.98548,1.98531,1.98542,8000000.0
2006-04-10 05:07:00,1.98518,1.98518,1.98474,1.98504,8000000.0
2006-04-10 05:08:00,1.98506,1.98506,1.98461,1.98461,10000000.0
2006-04-10 05:09:00,1.98488,1.98491,1.98471,1.98491,7000000.0
2006-04-10 05:10:00,1.98489,1.98489,1.98474,1.98481,7000000.0
2006-04-10 05:13:00,1.98495,1.98507,1.98492,1.98492,8000000.0
2006-04-10 05:15:00,1.98509,1.98538,1.98509,1.98523,11000000.0
2006-04-10 05:16:00,1.98514,1.98528,1.98503,1.98503,9000000.0
2006-04-10 05:20:00,1.98478,1.9849,1.98472,1.9849,10000000.0
2006-04-10 05:22:00,1.98445,1.98454,1.98424,1.98424,7000000.0
2006-04-10 05:23:00,1.98417,1.98417,1.98373,1.98375,10000000.0
2006-04-10 05:24:00,1.9839,1.98393,1.98364,1.98381,7000000.0
2006-04-10 05:25:00,1.98402,1.98424,1.98402,1.98416,7000000.0
2006-04-10 05:26:00,1.98454,1.98482,1.98447,1.98454,7000000.0
2006-04-10 05:27:00,1.9843,1.98458,1.98403,1.98458,8000000.0
2006-04-10 05:28:00,1.9848,1.98492,1.98412,1.98412,9000000.0
2006-04-10 05:29:00,1.98426,1.98426,1.98386,1.98406,7000000.0
2006-04-10 05:30:00,1.98373,1.98373,1.98282,1.98282,7000000.0
2006-04-10 05:31:00,1.98272,1.98309,1.98272,1.98309,8000000.0
2006-04-10 05:32:00,1.98315,1.9832,1.98304,1.9832,8000000.0
2006-04-10 05:33:00,1.98307,1.98323,1.98302,1.98302,9000000.0
2006-04-10 05:34:00,1.98274,1.98274,1.98234,1.98234,5000000.0
2006-04-10 05:35:00,1.98221,1.98221,1.98173,1.98173,7000000.0
2006-04-10 05:36:00,1.9822,1.98312,1.98214,1.98214,11000000.0
2006-04-10 05:37:00,1.98155,1.98212,1.98155,1.98212,7000000.0
2006-04-10 05:38:00,1.98156,1.98189,1.98156,1.98189,6000000.0
2006-04-10 05:40:00,1.98187,1.98207,1.98186,1.98187,8000000.0
2006-04-10 05:42:00,1.9823,1.98233,1.98198,1.98198,7000000.0
2006-04-10 05:43:00,1.9816,1.98179,1.98155,1.98171,9000000.0
2006-04-10 05:44:00,1.98188,1.98194,1.98173,1.98194,8000000.0
2006-04-10 05:45:00,1.98186,1.98186,1.98158,1.98172,11000000.0
2006-04-10 05:47:00,1.98153,1.98153,1.98078,1.98078,8000000.0
2006-04-10 05:48:00,1.98072,1.98111,1.98072,1.98111,7000000.0
2006-04-10 05:49:00,1.98113,1.98129,1.98113,1.98129,8000000.0
2006-04-10 05:50:00,1.98123,1.98162,1.98123,1.98161,9000000.0
2006-04-10 05:51:00,1.98158,1.98158,1.98116,1.98119,8000000.0
2006-04-10 05:52:00,1.98122,1.9816,1.98122,1.98158,8000000.0
2006-04-10 05:53:00,1.9811,1.98114,1.98097,1.98114,7000000.0
2006-04-10 05:54:00,1.98096,1.98134,1.98096,1.98134,10000000.0
2006-04-10 05:55:00,1.98149,1.98149,1.98134,1.98134,8000000.0
2006-04-10 05:56:00,1.98131,1.98131,1.98119,1.9813,5000000.0
2006-04-10 05:57:00,1.98102,1.98114,1.98099,1.98104,8000000.0
2006-04-10 05:58:00,1.98095,1.98122,1.98059,1.98122,9000000.0
2006-04-10 05:59:00,1.98105,1.98105,1.98059,1.98083,10000000.0
2006-04-10 06:00:00,1.98074,1.9809,1.98057,1.98065,8000000.0
2006-04-10 06:01:00,1.98061,1.98087,1.98061,1.98082,7000000.0
2006-04-10 06:02:00,1.98087,1.98093,1.98061,1.98093,7000000.0
2006-04-10 06:03:00,1.98094,1.98121,1.98087,1.9812,8000000.0
2006-04-10 06:04:00,1.98134,1.98136,1.9808,1.98082,7000000.0
2006-04-10 06:05:00,1.98031,1.98047,1.98023,1.98047,7000000.0
2006-04-10 06:06:00,1.9803,1.9803,1.98014,1.98015,5000000.0
2006-04-10 06:08:00,1.98005,1.98007,1.97981,1.98007,6000000.0
2006-04-10 06:11:00,1.9803,1.9806,1.9803,1.9806,8000000.0
2006-04-10 06:13:00,1.98072,1.98083,1.98067,1.98073,8000000.0
2006-04-10 06:14:00,1.98084,1.98098,1.98081,1.98098,7000000.0
2006-04-10 06:15:00,1.9812,1.98151,1.9812,1.98151,8000000.0
2006-04-10 06:16:00,1.98167,1.98167,1.98146,1.98147,5000000.0
2006-04-10 06:17:00,1.98135,1.98168,1.98135,1.98165,7000000.0
2006-04-10 06:19:00,1.98179,1.98184,1.98168,1.98168,7000000.0
2006-04-10 06:20:00,1.98211,1.98211,1.98192,1.98192,4000000.0
2006-04-10 06:21:00,1.98228,1.98244,1.98216,1.98216,8000000.0
2006-04-10 06:22:00,1.98205,1.98205,1.98164,1.98176,8000000.0
2006-04-10 06:24:00,1.98183,1.98212,1.98183,1.98212,11000000.0
2006-04-10 06:25:00,1.98252,1.98273,1.98244,1.98259,11000000.0
2006-04-10 06:26:00,1.98259,1.98297,1.98253,1.98288,11000000.0
2006-04-10 06:28:00,1.98293,1.98293,1.98272,1.98288,8000000.0
2006-04-10 06:29:00,1.98314,1.98314,1.98262,1.98291,8000000.0
2006-04-10 06:32:00,1.98273,1.98304,1.98273,1.98301,6000000.0
2006-04-10 06:33:00,1.98321,1.98344,1.98321,1.98343,7000000.0
2006-04-10 06:34:00,1.98332,1.98332,1.98285,1.98285,7000000.0
2006-04-10 06:35:00,1.983,1.98328,1.983,1.98324,11000000.0
2006-04-10 06:36:00,1.98319,1.98329,1.98299,1.98299,5000000.0
2006-04-10 06:37:00,1.98313,1.98328,1.98306,1.98328,10000000.0
2006-04-10 06:38:00,1.98308,1.9831,1.98284,1.98284,4000000.0
2006-04-10 06:39:00,1.9831,1.98321,1.98306,1.98314,11000000.0
2006-04-10 06:40:00,1.98315,1.98315,1.98292,1.98292,7000000.0
2006-04-10 06:42:00,1.98311,1.98311,1.98292,1.98292,5000000.0
2006-04-10 06:43:00,1.98256,1.98274,1.98253,1.98253,7000000.0
2006-04-10 06:44:00,1.9829,1.9832,1.9829,1.9832,8000000.0
2006-04-10 06:45:00,1.98342,1.98353,1.98332,1.98353,8000000.0
2006-04-10 06:46:00,1.98327,1.9833,1.98304,1.9833,10000000.0
2006-04-10 06:47:00,1.98335,1.98335,1.98271,1.98271,8000000.0
2006-04-10 06:50:00,1.98234,1.98247,1.98218,1.98218,5000000.0
2006-04-10 06:52:00,1.98208,1.98229,1.98204,1.98229,8000000.0
2006-04-10 06:53:00,1.98219,1.98219,1.98082,1.98082,8000000.0
2006-04-10 06:54:00,1.98087,1.98115,1.98081,1.98081,7000000.0
2006-04-10 06:55:00,1.9808,1.9808,1.97952,1.97952,7000000.0
2006-04-10 06:56:00,1.97962,1.97986,1.97962,1.97986,2000000.0
2006-04-10 06:57:00,1.9806,1.9806,1.98038,1.98038,7000000.0
2006-04-10 06:58:00,1.98038,1.98049,1.98023,1.98049,7000000.0
2006-04-10 06:59:00,1.98057,1.98067,1.98044,1.98067,7000000.0
2006-04-10 07:03:00,1.98071,1.98099,1.98071,1.98099,7000000.0
2006-04-10 07:05:00,1.98096,1.98096,1.98065,1.98068,11000000.0
2006-04-10 07:06:00,1.98047,1.981,1.98047,1.981,11000000.0
2006-04-10 07:08:00,1.98086,1.98144,1.98086,1.98144,9000000.0
2006-04-10 07:09:00,1.98194,1.9821,1.98186,1.98192,8000000.0
2006-04-10 07:10:00,1.98168,1.98179,1.98152,1.98179,7000000.0
2006-04-10 07:12:00,1.98175,1.98181,1.98154,1.98181,7000000.0
2006-04-10 07:13:00,1.98178,1.98192,1.98173,1.98173,8000000.0
2006-04-10 07:14:00,1.98161,1.98167,1.98159,1.98165,7000000.0
2006-04-10 07:15:00,1.98173,1.98181,1.98163,1.98175,10000000.0
2006-04-10 07:16:00,1.98178,1.98182,1.98163,1.98182,8000000.0
2006-04-10 07:18:00,1.98176,1.9819,1.98168,1.9819,8000000.0
2006-04-10 07:19:00,1.98206,1.98206,1.98181,1.98181,8000000.0
2006-04-10 07:20:00,1.98183,1.98185,1.98159,1.98185,9000000.0
2006-04-10 07:22:00,1.98169,1.98169,1.98141,1.98159,11000000.0
2006-04-10 07:23:00,1.98158,1.98178,1.98147,1.98178,7000000.0
2006-04-10 07:24:00,1.98193,1.98203,1.98185,1.98187,9000000.0
2006-04-10 07:26:00,1.98181,1.98183,1.98164,1.98164,7000000.0
2006-04-10 07:27:00,1.98194,1.98202,1.98184,1.982,7000000.0
2006-04-10 07:28:00,1.98208,1.98213,1.98202,1.98213,7000000.0
2006-04-10 07:36:00,1.98207,1.98239,1.98207,1.98239,7000000.0
2006-04-10 07:37:00,1.98262,1.98273,1.9826,1.9826,7000000.0
2006-04-10 07:39:00,1.98272,1.98293,1.98272,1.98293,7000000.0
2006-04-10 07:40:00,1.98305,1.98309,1.98283,1.98291,8000000.0
2006-04-10 07:41:00,1.9831,1.98325,1.9831,1.98317,9000000.0
2006-04-10 07:42:00,1.98314,1.98344,1.98314,1.98326,11000000.0
2006-04-10 07:43:00,1.98339,1.98345,1.98328,1.98336,7000000.0
2006-04-10 07:44:00,1.9834,1.98349,1.98336,1.98344,7000000.0
2006-04-10 07:45:00,1.98352,1.98376,1.98351,1.98376,7000000.0
2006-04-10 07:46:00,1.98369,1.98369,1.98354,1.98358,7000000.0
2006-04-10 07:47:00,1.98358,1.98373,1.98352,1.98373,7000000.0
2006-04-10 07:48:00,1.98327,1.98327,1.98305,1.98305,8000000.0
2006-04-10 07:49:00,1.98317,1.98324,1.98305,1.98313,8000000.0
2006-04-10 07:50:00,1.9838,1.98401,1.9838,1.98389,7000000.0
2006-04-10 07:51:00,1.98406,1.98413,1.98395,1.98413,8000000.0
2006-04-10 07:52:00,1.98396,1.9841,1.98387,1.9841,10000000.0
2006-04-10 07:53:00,1.98414,1.98478,1.98414,1.98478,11000000.0
2006-04-10 07:54:00,1.98492,1.98492,1.98455,1.98478,9000000.0
2006-04-10 07:55:00,1.98488,1.98488,1.98453,1.98453,9000000.0
2006-04-10 07:56:00,1.98439,1.98439,1.98372,1.98372,9000000.0
2006-04-10 07:57:00,1.98372,1.98396,1.98372,1.98385,7000000.0
2006-04-10 07:58:00,1.98379,1.98379,1.98354,1.98354,7000000.0
2006-04-10 07:59:00,1.98337,1.98353,1.98314,1.98347,7000000.0
2006-04-10 08:00:00,1.98315,1.98315,1.98211,1.98211,8000000.0
2006-04-10 08:01:00,1.98258,1.98261,1.98227,1.98261,10000000.0
2006-04-10 08:02:00,1.98274,1.98282,1.98262,1.98262,7000000.0
2006-04-10 08:03:00,1.98243,1.98277,1.98242,1.98259,8000000.0
2006-04-10 08:04:00,1.98252,1.98287,1.98252,1.98272,8000000.0
2006-04-10 08:05:00,1.98314,1.98343,1.98314,1.98317,8000000.0
2006-04-10 08:06:00,1.98334,1.98334,1.98307,1.98313,6000000.0
2006-04-10 08:07:00,1.9832,1.9832,1.98299,1.98301,7000000.0
2006-04-10 08:08:00,1.98304,1.98334,1.98299,1.98334,7000000.0
2006-04-10 08:09:00,1.98336,1.98344,1.98329,1.98344,7000000.0
2006-04-10 08:10:00,1.98357,1.98357,1.98322,1.98333,7000000.0
2006-04-10 08:12:00,1.98337,1.98359,1.98328,1.98328,9000000.0
2006-04-10 08:13:00,1.98347,1.9842,1.98347,1.9842,7000000.0
2006-04-10 08:14:00,1.98418,1.98433,1.98415,1.98424,9000000.0
2006-04-10 08:15:00,1.9842,1.9842,1.9841,1.9841,8000000.0
2006-04-10 08:17:00,1.98404,1.98408,1.98399,1.984,7000000.0
2006-04-10 08:18:00,1.98409,1.98467,1.98399,1.98467,9000000.0
2006-04-10 08:19:00,1.98483,1.98532,1.98483,1.98509,7000000.0
2006-04-10 08:21:00,1.98513,1.98542,1.98513,1.9852,8000000.0
2006-04-10 08:24:00,1.98488,1.98505,1.98488,1.98505,7000000.0
2006-04-10 08:25:00,1.98496,1.98513,1.98496,1.98511,8000000.0
2006-04-10 08:26:00,1.98539,1.98563,1.98515,1.98548,7000000.0
2006-04-10 08:27:00,1.98597,1.98625,1.98596,1.98625,10000000.0
2006-04-10 08:28:00,1.98664,1.98668,1.98647,1.98654,7000000.0
2006-04-10 08:29:00,1.98618,1.98679,1.98618,1.98621,10000000.0
2006-04-10 08:30:00,1.98669,1.98733,1.98665,1.98726,7000000.0
2006-04-10 08:31:00,1.98705,1.98733,1.98704,1.98733,10000000.0
2006-04-10 08:32:00,1.98716,1.98716,1.98693,1.9871,8000000.0
2006-04-10 08:33:00,1.98712,1.98721,1.98675,1.98675,7000000.0
2006-04-10 08:34:00,1.98674,1.98678,1.98621,1.98621,9000000.0
2006-04-10 08:35:00,1.98636,1.98636,1.98592,1.98609,9000000.0
2006-04-10 08:36:00,1.98617,1.98617,1.98579,1.98579,8000000.0
2006-04-10 08:37:00,1.98578,1.98601,1.98566,1.98601,9000000.0
2006-04-10 08:38:00,1.98624,1.98624,1.98597,1.98616,10000000.0
2006-04-10 08:39:00,1.98584,1.98585,1.98568,1.98578,11000000.0
2006-04-10 08:40:00,1.98561,1.98573,1.98549,1.98573,8000000.0
2006-04-10 08:41:00,1.98572,1.98579,1.98547,1.98547,11000000.0
2006-04-10 08:42:00,1.98551,1.9858,1.98547,1.98575,10000000.0
2006-04-10 08:43:00,1.98571,1.98571,1.98557,1.9857,8000000.0
2006-04-10 08:44:00,1.98572,1.98585,1.98572,1.98582,10000000.0
2006-04-10 08:45:00,1.9854,1.9854,1.98474,1.98488,8000000.0
2006-04-10 08:46:00,1.98443,1.98463,1.9829,1.98463,8000000.0
2006-04-10 08:47:00,1.98511,1.98524,1.98488,1.98488,7000000.0
2006-04-10 08:48:00,1.98491,1.98497,1.98486,1.98489,8000000.0
2006-04-10 08:49:00,1.98468,1.985,1.98467,1.985,11000000.0
2006-04-10 08:50:00,1.98514,1.98548,1.98514,1.98517,7000000.0
2006-04-10 08:51:00,1.98468,1.98468,1.98437,1.98437,8000000.0
2006-04-10 08:52:00,1.98403,1.98403,1.98367,1.98394,9000000.0
2006-04-10 08:53:00,1.98394,1.98404,1.98349,1.9839,8000000.0
2006-04-10 08:54:00,1.98394,1.98435,1.98394,1.98435,8000000.0
2006-04-10 08:55:00,1.98448,1.98448,1.98417,1.98435,8000000.0
2006-04-10 08:56:00,1.9842,1.9843,1.98413,1.98413,7000000.0
2006-04-10 08:57:00,1.98375,1.98394,1.98369,1.98394,8000000.0
2006-04-10 08:58:00,1.98409,1.98421,1.98405,1.98421,7000000.0
2006-04-10 08:59:00,1.9844,1.98495,1.9844,1.98495,7000000.0
2006-04-10 09:00:00,1.98517,1.98527,1.98513,1.98516,8000000.0
2006-04-10 09:01:00,1.98536,1.98539,1.98521,1.98522,9000000.0
2006-04-10 09:02:00,1.98472,1.98472,1.9819,1.98258,10000000.0
2006-04-10 09:03:00,1.98292,1.98336,1.98292,1.98295,7000000.0
2006-04-10 09:04:00,1.9837,1.98379,1.98347,1.98347,7000000.0
2006-04-10 09:05:00,1.9833,1.98347,1.98321,1.98321,7000000.0
2006-04-10 09:06:00,1.98314,1.98319,1.9829,1.98301,11000000.0
2006-04-10 09:07:00,1.98295,1.9831,1.98278,1.9831,8000000.0
2006-04-10 09:08:00,1.98323,1.98339,1.98317,1.98317,7000000.0
2006-04-10 09:09:00,1.98339,1.98359,1.98337,1.98359,11000000.0
2006-04-10 09:10:00,1.98366,1.98401,1.98366,1.984,7000000.0
2006-04-10 09:11:00,1.98401,1.98403,1.98376,1.98403,9000000.0
2006-04-10 09:12:00,1.98374,1.98413,1.98374,1.98413,8000000.0
2006-04-10 09:13:00,1.98459,1.98459,1.98434,1.98448,9000000.0
2006-04-10 09:14:00,1.98438,1.98497,1.98438,1.98477,11000000.0
2006-04-10 09:15:00,1.98448,1.98468,1.98448,1.98468,7000000.0
2006-04-10 09:16:00,1.98511,1.98609,1.98496,1.98609,8000000.0
2006-04-10 09:17:00,1.9863,1.9863,1.98584,1.98584,11000000.0
2006-04-10 09:18:00,1.98612,1.98617,1.98608,1.9861,8000000.0
2006-04-10 09:19:00,1.98628,1.98645,1.98628,1.98643,7000000.0
2006-04-10 09:20:00,1.98646,1.98673,1.98646,1.98659,7000000.0
2006-04-10 09:21:00,1.9867,1.9867,1.98623,1.98623,8000000.0
2006-04-10 09:22:00,1.98611,1.98643,1.98589,1.9859,8000000.0
2006-04-10 09:23:00,1.98525,1.98558,1.98515,1.98558,7000000.0
2006-04-10 09:24:00,1.98528,1.98591,1.98528,1.98591,8000000.0
2006-04-10 09:25:00,1.98604,1.98699,1.98604,1.98699,7000000.0
2006-04-10 09:26:00,1.98703,1.98704,1.98638,1.98638,11000000.0
2006-04-10 09:27:00,1.98582,1.98582,1.98565,1.98577,11000000.0
2006-04-10 09:28:00,1.98573,1.98596,1.98573,1.98596,9000000.0
2006-04-10 09:29:00,1.98612,1.98662,1.98612,1.98662,8000000.0
2006-04-10 09:30:00,1.98737,1.98737,1.98713,1.98725,7000000.0
2006-04-10 09:31:00,1.98684,1.9869,1.98679,1.98679,7000000.0
2006-04-10 09:32:00,1.98656,1.98671,1.98636,1.98671,7000000.0
2006-04-10 09:33:00,1.98672,1.98672,1.98629,1.98642,8000000.0
2006-04-10 09:34:00,1.98644,1.98644,1.98607,1.98607,7000000.0
2006-04-10 09:35:00,1.98589,1.98619,1.98587,1.98601,10000000.0
2006-04-10 09:36:00,1.98605,1.9864,1.98605,1.9864,8000000.0
2006-04-10 09:37:00,1.98665,1.987,1.98665,1.987,11000000.0
2006-04-10 09:38:00,1.98694,1.98723,1.98516,1.98723,11000000.0
2006-04-10 09:39:00,1.98721,1.98736,1.98713,1.98713,7000000.0
2006-04-10 09:40:00,1.98695,1.98721,1.98669,1.98669,9000000.0
2006-04-10 09:41:00,1.98615,1.98615,1.98558,1.98558,8000000.0
2006-04-10 09:42:00,1.98556,1.98565,1.98546,1.98565,10000000.0
2006-04-10 09:43:00,1.98616,1.98616,1.98588,1.98616,11000000.0
2006-04-10 09:44:00,1.98628,1.98658,1.98628,1.98643,8000000.0
2006-04-10 09:45:00,1.98634,1.98664,1.98634,1.98664,7000000.0
2006-04-10 09:46:00,1.98664,1.98664,1.98622,1.98646,11000000.0
2006-04-10 09:47:00,1.98649,1.98681,1.98649,1.98681,9000000.0
2006-04-10 09:48:00,1.98688,1.98717,1.98688,1.98717,7000000.0
2006-04-10 09:49:00,1.98724,1.98798,1.98709,1.98798,11000000.0
2006-04-10 09:50:00,1.98802,1.98802,1.98771,1.98771,8000000.0
2006-04-10 09:51:00,1.98723,1.98723,1.9862,1.98622,8000000.0
2006-04-10 09:52:00,1.98603,1.98648,1.98603,1.98648,8000000.0
2006-04-10 09:53:00,1.98633,1.98634,1.98598,1.98598,10000000.0
2006-04-10 09:54:00,1.98594,1.98594,1.9857,1.98585,9000000.0
2006-04-10 09:55:00,1.98587,1.98595,1.98587,1.98592,8000000.0
2006-04-10 09:56:00,1.98584,1.98635,1.98584,1.98635,10000000.0
2006-04-10 09:57:00,1.9863,1.98645,1.98621,1.98642,8000000.0
2006-04-10 09:58:00,1.98626,1.98626,1.98603,1.98614,8000000.0
2006-04-10 09:59:00,1.98615,1.98615,1.9859,1.9859,10000000.0
2006-04-10 10:00:00,1.98599,1.98621,1.98599,1.98621,10000000.0
2006-04-10 10:01:00,1.98583,1.98583,1.98544,1.98544,10000000.0
2006-04-10 10:02:00,1.98555,1.98623,1.98555,1.98623,10000000.0
2006-04-10 10:03:00,1.98626,1.98627,1.98586,1.98586,7000000.0
2006-04-10 10:04:00,1.98581,1.98623,1.98581,1.98623,7000000.0
2006-04-10 10:05:00,1.98631,1.98631,1.98597,1.986,11000000.0
2006-04-10 10:06:00,1.98632,1.98648,1.98629,1.98648,7000000.0
2006-04-10 10:08:00,1.98609,1.9861,1.98593,1.98601,7000000.0
2006-04-10 10:09:00,1.98589,1.98589,1.98542,1.98542,7000000.0
2006-04-10 10:10:00,1.98531,1.98538,1.98522,1.98529,7000000.0
2006-04-10 10:11:00,1.98528,1.98623,1.98515,1.98623,7000000.0
2006-04-10 10:12:00,1.98628,1.98628,1.98586,1.98618,8000000.0
2006-04-10 10:13:00,1.98611,1.98613,1.98555,1.98555,8000000.0
2006-04-10 10:14:00,1.98601,1.98641,1.98601,1.98641,7000000.0
2006-04-10 10:15:00,1.98634,1.98634,1.98605,1.98632,10000000.0
2006-04-10 10:16:00,1.98642,1.98647,1.98632,1.98647,7000000.0
2006-04-10 10:17:00,1.98654,1.98703,1.98654,1.98703,11000000.0
2006-04-10 10:18:00,1.98707,1.98707,1.98673,1.98673,8000000.0
2006-04-10 10:19:00,1.98688,1.98688,1.98658,1.98659,9000000.0
2006-04-10 10:20:00,1.98663,1.98677,1.98658,1.98677,7000000.0
2006-04-10 10:21:00,1.98682,1.98682,1.98635,1.98667,8000000.0
2006-04-10 10:22:00,1.98669,1.98695,1.98669,1.98695,7000000.0
2006-04-10 10:23:00,1.98665,1.98685,1.98665,1.98677,7000000.0
2006-04-10 10:24:00,1.98687,1.98687,1.98652,1.98665,7000000.0
2006-04-10 10:25:00,1.98695,1.98705,1.98672,1.98674,9000000.0
2006-04-10 10:26:00,1.98671,1.98702,1.98627,1.98702,11000000.0
2006-04-10 10:27:00,1.98741,1.98741,1.98695,1.98711,8000000.0
2006-04-10 10:28:00,1.98694,1.98728,1.98694,1.98719,9000000.0
2006-04-10 10:29:00,1.9869,1.9869,1.98631,1.98652,8000000.0
2006-04-10 10:30:00,1.987,1.98775,1.987,1.98761,8000000.0
2006-04-10 10:31:00,1.9876,1.98766,1.98719,1.98719,7000000.0
2006-04-10 10:32:00,1.98717,1.98734,1.98717,1.98727,9000000.0
2006-04-10 10:33:00,1.98709,1.98721,1.987,1.98721,7000000.0
2006-04-10 10:34:00,1.98723,1.98734,1.98714,1.98734,7000000.0
2006-04-10 10:35:00,1.98776,1.98843,1.98776,1.98843,7000000.0
2006-04-10 10:36:00,1.98849,1.98849,1.98803,1.9883,8000000.0
2006-04-10 10:37:00,1.98873,1.98876,1.98846,1.98846,8000000.0
2006-04-10 10:38:00,1.98862,1.98867,1.98843,1.98867,10000000.0
2006-04-10 10:39:00,1.98879,1.98892,1.9887,1.98892,8000000.0
2006-04-10 10:40:00,1.98868,1.98885,1.98864,1.98874,7000000.0
2006-04-10 10:41:00,1.98889,1.98901,1.98886,1.98888,9000000.0
2006-04-10 10:42:00,1.98923,1.98923,1.98877,1.98877,7000000.0
2006-04-10 10:43:00,1.98896,1.98917,1.98873,1.98917,10000000.0
2006-04-10 10:44:00,1.98908,1.98918,1.98889,1.98889,7000000.0
2006-04-10 10:45:00,1.98913,1.98999,1.98913,1.98999,8000000.0
2006-04-10 10:46:00,1.99009,1.99018,1.98962,1.98994,8000000.0
2006-04-10 10:47:00,1.98977,1.98988,1.98936,1.98936,7000000.0
2006-04-10 10:48:00,1.9896,1.98964,1.98919,1.98919,8000000.0
2006-04-10 10:49:00,1.98873,1.98873,1.98831,1.98832,9000000.0
2006-04-10 10:50:00,1.98815,1.98838,1.98781,1.98781,8000000.0
2006-04-10 10:51:00,1.98783,1.98808,1.9878,1.98808,9000000.0
2006-04-10 10:52:00,1.98804,1.98824,1.988,1.98824,8000000.0
2006-04-10 10:53:00,1.98802,1.98808,1.98798,1.98798,9000000.0
2006-04-10 10:54:00,1.9878,1.98801,1.9878,1.98793,10000000.0
2006-04-10 10:55:00,1.98799,1.98822,1.98798,1.98822,7000000.0
2006-04-10 10:56:00,1.98796,1.98839,1.9861,1.98839,7000000.0
2006-04-10 10:57:00,1.98837,1.98853,1.98837,1.98839,8000000.0
2006-04-10 10:58:00,1.98856,1.98878,1.98856,1.98878,7000000.0
2006-04-10 10:59:00,1.98857,1.98878,1.98857,1.98865,11000000.0
2006-04-10 11:00:00,1.98826,1.98826,1.98691,1.98691,7000000.0
2006-04-10 11:01:00,1.98881,1.98905,1.98881,1.9889,8000000.0
2006-04-10 11:02:00,1.98881,1.98881,1.98864,1.98864,7000000.0
2006-04-10 11:03:00,1.98899,1.98908,1.98886,1.98889,11000000.0
2006-04-10 11:04:00,1.98888,1.98888,1.98868,1.98885,11000000.0
2006-04-10 11:05:00,1.98895,1.98895,1.98867,1.98876,7000000.0
2006-04-10 11:06:00,1.98887,1.98888,1.98858,1.98881,8000000.0
2006-04-10 11:07:00,1.98889,1.98891,1.98875,1.98875,7000000.0
2006-04-10 11:08:00,1.9887,1.98891,1.98867,1.98891,9000000.0
2006-04-10 11:09:00,1.98882,1.98884,1.98867,1.98867,8000000.0
2006-04-10 11:10:00,1.98884,1.98884,1.98862,1.9887,8000000.0
2006-04-10 11:11:00,1.98862,1.98862,1.98838,1.98838,10000000.0
2006-04-10 11:12:00,1.98836,1.98866,1.98836,1.98866,7000000.0
2006-04-10 11:13:00,1.98899,1.98937,1.98877,1.98937,11000000.0
2006-04-10 11:14:00,1.98928,1.98933,1.989,1.989,11000000.0
2006-04-10 11:15:00,1.98932,1.98932,1.9887,1.9887,7000000.0
2006-04-10 11:16:00,1.98875,1.98911,1.98866,1.98911,7000000.0
2006-04-10 11:17:00,1.98919,1.98919,1.98903,1.98903,7000000.0
2006-04-10 11:18:00,1.98906,1.98906,1.98867,1.98878,10000000.0
2006-04-10 11:19:00,1.98873,1.98899,1.98872,1.98899,11000000.0
2006-04-10 11:20:00,1.98889,1.98928,1.98881,1.98928,8000000.0
2006-04-10 11:21:00,1.98942,1.98958,1.9894,1.9895,7000000.0
2006-04-10 11:22:00,1.98983,1.98997,1.98976,1.98997,8000000.0
2006-04-10 11:23:00,1.98997,1.98999,1.98985,1.98995,8000000.0
2006-04-10 11:24:00,1.98996,1.98996,1.98985,1.98988,7000000.0
2006-04-10 11:25:00,1.98989,1.98989,1.98974,1.98975,8000000.0
2006-04-10 11:26:00,1.98968,1.98994,1.98958,1.98958,11000000.0
2006-04-10 11:27:00,1.98993,1.98993,1.98964,1.98964,8000000.0
2006-04-10 11:28:00,1.98989,1.99005,1.98989,1.98996,7000000.0
2006-04-10 11:29:00,1.9899,1.98999,1.98972,1.98999,8000000.0
2006-04-10 11:30:00,1.98994,1.99021,1.98986,1.99021,7000000.0
2006-04-10 11:31:00,1.99015,1.99015,1.98985,1.98985,11000000.0
2006-04-10 11:32:00,1.98927,1.98927,1.98888,1.989,11000000.0
2006-04-10 11:33:00,1.98942,1.98942,1.98894,1.98913,7000000.0
2006-04-10 11:34:00,1.98924,1.98936,1.98919,1.98936,7000000.0
2006-04-10 11:35:00,1.98969,1.98975,1.98957,1.98975,10000000.0
2006-04-10 11:36:00,1.98985,1.99017,1.98982,1.99009,8000000.0
2006-04-10 11:37:00,1.9899,1.99024,1.9899,1.9899,8000000.0
2006-04-10 11:39:00,1.98983,1.99025,1.98983,1.99025,9000000.0
2006-04-10 11:40:00,1.99029,1.99036,1.99018,1.99036,11000000.0
2006-04-10 11:41:00,1.9904,1.99046,1.99034,1.99046,11000000.0
2006-04-10 11:42:00,1.99044,1.99082,1.99035,1.99082,11000000.0
2006-04-10 11:43:00,1.9906,1.9906,1.99014,1.99014,7000000.0
2006-04-10 11:44:00,1.99029,1.99038,1.99029,1.99038,7000000.0
2006-04-10 11:45:00,1.99033,1.9906,1.99033,1.9906,11000000.0
2006-04-10 11:46:00,1.9904,1.99063,1.9904,1.99052,7000000.0
2006-04-10 11:47:00,1.9905,1.99059,1.99024,1.99024,9000000.0
2006-04-10 11:48:00,1.99046,1.99075,1.9904,1.99075,10000000.0
2006-04-10 11:49:00,1.99066,1.99066,1.99044,1.99064,7000000.0
2006-04-10 11:50:00,1.99061,1.99061,1.99032,1.99032,7000000.0
2006-04-10 11:51:00,1.99036,1.99036,1.98987,1.99004,8000000.0
2006-04-10 11:52:00,1.98997,1.99037,1.98997,1.99037,10000000.0
2006-04-10 11:53:00,1.99032,1.99035,1.99013,1.99014,10000000.0
2006-04-10 11:54:00,1.99004,1.99009,1.98999,1.99001,9000000.0
2006-04-10 11:55:00,1.98996,1.98999,1.98992,1.98995,8000000.0
2006-04-10 11:56:00,1.98986,1.98991,1.98977,1.98989,11000000.0
2006-04-10 11:57:00,1.98982,1.98989,1.98975,1.98975,8000000.0
2006-04-10 11:58:00,1.98975,1.98984,1.98965,1.98969,9000000.0
2006-04-10 11:59:00,1.98968,1.98968,1.98943,1.98943,7000000.0
2006-04-10 12:00:00,1.98954,1.98982,1.98954,1.98982,7000000.0
2006-04-10 12:01:00,1.98975,1.98975,1.98926,1.98928,10000000.0
2006-04-10 12:02:00,1.98928,1.9894,1.9892,1.9894,10000000.0
2006-04-10 12:03:00,1.98925,1.98929,1.98915,1.98927,7000000.0
2006-04-10 12:04:00,1.98933,1.98953,1.98926,1.98953,9000000.0
2006-04-10 12:06:00,1.98967,1.98973,1.98945,1.98945,7000000.0
2006-04-10 12:07:00,1.98943,1.98961,1.98943,1.98954,7000000.0
2006-04-10 12:08:00,1.98944,1.98944,1.98921,1.98934,9000000.0
2006-04-10 12:09:00,1.98921,1.98921,1.98866,1.98904,8000000.0
2006-04-10 12:10:00,1.98922,1.98922,1.98897,1.98897,8000000.0
2006-04-10 12:11:00,1.98893,1.98913,1.98887,1.98906,7000000.0
2006-04-10 12:12:00,1.98902,1.98907,1.98882,1.98903,7000000.0
2006-04-10 12:13:00,1.98912,1.98912,1.98874,1.98895,10000000.0
2006-04-10 12:14:00,1.98897,1.98905,1.98889,1.98889,8000000.0
2006-04-10 12:15:00,1.98874,1.98881,1.98856,1.98875,8000000.0
2006-04-10 12:16:00,1.9886,1.98906,1.9886,1.98906,8000000.0
2006-04-10 12:17:00,1.9891,1.98911,1.9889,1.98911,8000000.0
2006-04-10 12:18:00,1.98906,1.98906,1.98865,1.98865,11000000.0
2006-04-10 12:19:00,1.98844,1.98865,1.98844,1.98864,9000000.0
2006-04-10 12:20:00,1.98855,1.98855,1.98829,1.98834,10000000.0
2006-04-10 12:21:00,1.98837,1.98953,1.98714,1.98714,7000000.0
2006-04-10 12:22:00,1.98865,1.98887,1.98858,1.98887,8000000.0
2006-04-10 12:23:00,1.98871,1.98879,1.98856,1.98856,7000000.0
2006-04-10 12:24:00,1.98873,1.98887,1.98873,1.98887,7000000.0
2006-04-10 12:25:00,1.98885,1.98963,1.98885,1.98963,9000000.0
2006-04-10 12:26:00,1.98953,1.98953,1.98916,1.98933,8000000.0
2006-04-10 12:27:00,1.98938,1.98971,1.98938,1.98944,10000000.0
2006-04-10 12:28:00,1.98964,1.98978,1.98959,1.98976,9000000.0
2006-04-10 12:29:00,1.98968,1.98969,1.98942,1.98951,9000000.0
2006-04-10 12:30:00,1.98953,1.9897,1.98949,1.98958,7000000.0
2006-04-10 12:31:00,1.98963,1.98981,1.98951,1.98981,11000000.0
2006-04-10 12:32:00,1.9898,1.9898,1.98942,1.98942,7000000.0
2006-04-10 12:33:00,1.98974,1.98989,1.98958,1.98978,7000000.0
2006-04-10 12:35:00,1.98994,1.98994,1.98972,1.98989,8000000.0
2006-04-10 12:36:00,1.99,1.99001,1.98978,1.98999,8000000.0
2006-04-10 12:37:00,1.98991,1.98999,1.98988,1.98991,9000000.0
2006-04-10 12:38:00,1.98985,1.99005,1.98977,1.99005,8000000.0
2006-04-10 12:39:00,1.99005,1.99018,1.99005,1.99007,9000000.0
2006-04-10 12:40:00,1.99006,1.99011,1.9899,1.98996,7000000.0
2006-04-10 12:41:00,1.98994,1.99007,1.98993,1.98996,8000000.0
2006-04-10 12:42:00,1.99008,1.99018,1.99001,1.99005,9000000.0
2006-04-10 12:43:00,1.98996,1.99011,1.98983,1.98983,9000000.0
2006-04-10 12:44:00,1.99017,1.9902,1.99008,1.99017,8000000.0
2006-04-10 12:45:00,1.9902,1.99023,1.9898,1.99018,10000000.0
2006-04-10 12:47:00,1.99019,1.99019,1.9899,1.9899,10000000.0
2006-04-10 12:48:00,1.98966,1.98999,1.98966,1.98973,11000000.0
2006-04-10 12:50:00,1.98964,1.98977,1.98926,1.98926,7000000.0
2006-04-10 12:51:00,1.98887,1.9889,1.98873,1.98878,8000000.0
2006-04-10 12:53:00,1.98872,1.98881,1.98855,1.98881,8000000.0
2006-04-10 12:54:00,1.98879,1.98879,1.9885,1.9885,7000000.0
2006-04-10 12:55:00,1.98845,1.98867,1.98832,1.98867,8000000.0
2006-04-10 12:56:00,1.98904,1.98904,1.98862,1.98862,7000000.0
2006-04-10 12:57:00,1.9885,1.98865,1.98836,1.98865,7000000.0
2006-04-10 12:58:00,1.98868,1.98878,1.98864,1.98868,8000000.0
2006-04-10 12:59:00,1.98882,1.98886,1.98851,1.98858,7000000.0
2006-04-10 13:00:00,1.98858,1.9888,1.98858,1.9888,8000000.0
2006-04-10 13:02:00,1.98907,1.9893,1.98902,1.9893,7000000.0
2006-04-10 13:03:00,1.98919,1.98919,1.98888,1.98894,8000000.0
2006-04-10 13:04:00,1.98876,1.98884,1.98875,1.98881,7000000.0
2006-04-10 13:05:00,1.98873,1.98879,1.98854,1.98878,8000000.0
2006-04-10 13:06:00,1.98892,1.98927,1.98886,1.98927,7000000.0
2006-04-10 13:07:00,1.98931,1.98931,1.98913,1.98922,7000000.0
2006-04-10 13:08:00,1.989,1.989,1.9885,1.98857,10000000.0
2006-04-10 13:09:00,1.98849,1.98849,1.98812,1.98813,7000000.0
2006-04-10 13:10:00,1.98807,1.98823,1.98793,1.98823,9000000.0
2006-04-10 13:11:00,1.98847,1.98852,1.98825,1.98848,8000000.0
2006-04-10 13:13:00,1.98838,1.98846,1.98823,1.98823,9000000.0
2006-04-10 13:14:00,1.98787,1.98796,1.98774,1.98788,7000000.0
2006-04-10 13:15:00,1.98776,1.98784,1.98763,1.98784,8000000.0
2006-04-10 13:16:00,1.98784,1.98794,1.98777,1.9878,8000000.0
2006-04-10 13:17:00,1.98786,1.98835,1.98786,1.98835,9000000.0
2006-04-10 13:18:00,1.98853,1.98875,1.98851,1.98875,10000000.0
2006-04-10 13:19:00,1.98893,1.98905,1.98891,1.98905,8000000.0
2006-04-10 13:20:00,1.989,1.989,1.98882,1.98892,8000000.0
2006-04-10 13:21:00,1.98903,1.98914,1.98898,1.98914,7000000.0
2006-04-10 13:22:00,1.98891,1.98893,1.98866,1.98888,11000000.0
2006-04-10 13:23:00,1.98881,1.98892,1.98878,1.98888,8000000.0
2006-04-10 13:24:00,1.98887,1.98905,1.98883,1.98905,7000000.0
2006-04-10 13:25:00,1.98887,1.98904,1.98886,1.98897,11000000.0
2006-04-10 13:26:00,1.98903,1.98908,1.98895,1.98905,10000000.0
2006-04-10 13:28:00,1.98893,1.98895,1.98879,1.98879,21000000.0
2006-04-10 13:29:00,1.98878,1.98892,1.98872,1.98892,17000000.0
2006-04-10 13:30:00,1.98893,1.98894,1.9889,1.98893,7000000.0
2006-04-10 13:31:00,1.98897,1.98898,1.98852,1.98852,9000000.0
2006-04-10 13:32:00,1.98849,1.98856,1.98848,1.98854,14000000.0
2006-04-10 13:33:00,1.98849,1.98874,1.98849,1.98874,14000000.0
2006-04-10 13:35:00,1.98846,1.98855,1.98846,1.98855,17000000.0
2006-04-10 13:36:00,1.98806,1.98806,1.98757,1.98757,24000000.0
2006-04-10 13:37:00,1.98776,1.98815,1.98776,1.98805,10000000.0
2006-04-10 13:38:00,1.98835,1.98915,1.98835,1.98915,18000000.0
2006-04-10 13:39:00,1.98979,1.99021,1.98979,1.99021,15000000.0
2006-04-10 13:40:00,1.98997,1.99036,1.98979,1.98979,29000000.0
2006-04-10 13:41:00,1.98934,1.98994,1.98934,1.98994,13000000.0
2006-04-10 13:42:00,1.99009,1.99009,1.98985,1.98994,6000000.0
2006-04-10 13:43:00,1.98989,1.9899,1.98973,1.98984,10000000.0
2006-04-10 13:44:00,1.99025,1.9906,1.99022,1.99039,26000000.0
2006-04-10 13:45:00,1.99036,1.99045,1.9903,1.99036,22000000.0
2006-04-10 13:46:00,1.99015,1.99015,1.98938,1.98938,19000000.0
2006-04-10 13:47:00,1.98913,1.98921,1.98909,1.98909,17000000.0
2006-04-10 13:48:00,1.98897,1.98897,1.98851,1.98853,22000000.0
2006-04-10 13:49:00,1.98843,1.98843,1.98819,1.98823,24000000.0
2006-04-10 13:50:00,1.98854,1.98904,1.98854,1.98904,15000000.0
2006-04-10 13:51:00,1.98919,1.98928,1.98919,1.98928,22000000.0
2006-04-10 13:52:00,1.98925,1.98925,1.98901,1.98919,32000000.0
2006-04-10 13:53:00,1.9888,1.98887,1.98873,1.98873,28000000.0
2006-04-10 13:54:00,1.98884,1.9889,1.98883,1.98883,31000000.0
2006-04-10 13:55:00,1.98883,1.98902,1.98882,1.98902,20000000.0
2006-04-10 13:56:00,1.98913,1.9892,1.98902,1.98908,24000000.0
2006-04-10 13:57:00,1.98902,1.98902,1.98864,1.98894,34000000.0
2006-04-10 13:58:00,1.98904,1.98904,1.98885,1.98898,16000000.0
2006-04-10 13:59:00,1.98936,1.98957,1.98936,1.98951,30000000.0
2006-04-10 14:00:00,1.98943,1.98949,1.98929,1.98939,39000000.0
2006-04-10 14:01:00,1.98958,1.99068,1.98958,1.99068,30000000.0
2006-04-10 14:02:00,1.99007,1.99007,1.98885,1.98885,19000000.0
2006-04-10 14:04:00,1.98877,1.98879,1.98864,1.98879,33000000.0
2006-04-10 14:05:00,1.9889,1.98939,1.9889,1.98939,28000000.0
2006-04-10 14:06:00,1.98938,1.98938,1.98904,1.98917,31000000.0
2006-04-10 14:07:00,1.98909,1.9893,1.98894,1.98896,31000000.0
2006-04-10 14:08:00,1.98919,1.98929,1.98884,1.98884,27000000.0
2006-04-10 14:09:00,1.9888,1.98956,1.9888,1.98956,27000000.0
2006-04-10 14:10:00,1.98948,1.98967,1.98946,1.98956,24000000.0
2006-04-10 14:11:00,1.98951,1.98955,1.98942,1.98955,21000000.0
2006-04-10 14:12:00,1.98939,1.98941,1.98899,1.98899,22000000.0
2006-04-10 14:13:00,1.98898,1.98898,1.9887,1.98892,13000000.0
2006-04-10 14:14:00,1.98891,1.98952,1.98891,1.98952,21000000.0
2006-04-10 14:15:00,1.98997,1.9901,1.98956,1.98956,25000000.0
2006-04-10 14:16:00,1.98969,1.98991,1.98957,1.98973,26000000.0
2006-04-10 14:17:00,1.98988,1.98988,1.98934,1.98934,32000000.0
2006-04-10 14:18:00,1.98932,1.98932,1.989,1.989,27000000.0
2006-04-10 14:19:00,1.98878,1.98878,1.98807,1.98807,35000000.0
2006-04-10 14:20:00,1.98766,1.98777,1.98757,1.98767,32000000.0
2006-04-10 14:21:00,1.9877,1.98783,1.98761,1.98783,39000000.0
2006-04-10 14:22:00,1.98802,1.98802,1.98736,1.98749,22000000.0
2006-04-10 14:23:00,1.98775,1.98848,1.98775,1.98841,40000000.0
2006-04-10 14:24:00,1.98853,1.98856,1.98843,1.98856,10000000.0
2006-04-10 14:25:00,1.98839,1.98839,1.98795,1.98804,35000000.0
2006-04-10 14:26:00,1.98817,1.9883,1.988,1.98825,18000000.0
2006-04-10 14:27:00,1.98826,1.98839,1.98804,1.98804,28000000.0
2006-04-10 14:28:00,1.988,1.98803,1.9878,1.98794,21000000.0
2006-04-10 14:29:00,1.98783,1.98801,1.98776,1.98797,16000000.0
2006-04-10 14:30:00,1.98809,1.98809,1.98789,1.98795,25000000.0
2006-04-10 14:31:00,1.98785,1.98795,1.98785,1.98795,26000000.0
2006-04-10 14:32:00,1.98795,1.98795,1.98747,1.98747,32000000.0
2006-04-10 14:33:00,1.98731,1.98763,1.98731,1.98763,20000000.0
2006-04-10 14:34:00,1.98782,1.98805,1.98782,1.98802,25000000.0
2006-04-10 14:35:00,1.98794,1.98795,1.98782,1.98792,23000000.0
2006-04-10 14:36:00,1.98797,1.98797,1.98769,1.98769,11000000.0
2006-04-10 14:37:00,1.98782,1.98799,1.98773,1.98799,41000000.0
2006-04-10 14:38:00,1.98816,1.98885,1.98816,1.98885,54000000.0
2006-04-10 14:39:00,1.99001,1.99032,1.98962,1.98962,36000000.0
2006-04-10 14:40:00,1.98933,1.98936,1.98882,1.98882,36000000.0
2006-04-10 14:41:00,1.9885,1.98876,1.9885,1.98876,41000000.0
2006-04-10 14:42:00,1.98895,1.9895,1.98895,1.9895,19000000.0
2006-04-10 14:43:00,1.98947,1.98947,1.98911,1.98911,20000000.0
2006-04-10 14:44:00,1.98906,1.9894,1.98906,1.9894,25000000.0
2006-04-10 14:45:00,1.98947,1.98947,1.98915,1.98915,33000000.0
2006-04-10 14:46:00,1.98907,1.98921,1.98907,1.98917,11000000.0
2006-04-10 14:47:00,1.98904,1.98916,1.98877,1.98916,7000000.0
2006-04-10 14:48:00,1.98925,1.98942,1.98889,1.98889,21000000.0
2006-04-10 14:49:00,1.98833,1.98855,1.98804,1.98855,32000000.0
2006-04-10 14:50:00,1.98859,1.98875,1.98853,1.98875,33000000.0
2006-04-10 14:51:00,1.98907,1.98982,1.98907,1.98982,37000000.0
2006-04-10 14:52:00,1.98966,1.98981,1.98966,1.98981,17000000.0
2006-04-10 14:53:00,1.98978,1.99015,1.98951,1.99015,22000000.0
2006-04-10 14:54:00,1.99015,1.99038,1.99015,1.9902,17000000.0
2006-04-10 14:55:00,1.99007,1.99011,1.98997,1.98997,7000000.0
2006-04-10 14:56:00,1.98992,1.99028,1.98992,1.99028,21000000.0
2006-04-10 14:57:00,1.99036,1.99038,1.99024,1.99038,12000000.0
2006-04-10 14:58:00,1.99022,1.99057,1.99013,1.99031,31000000.0
2006-04-10 14:59:00,1.99057,1.99095,1.99057,1.99075,20000000.0
2006-04-10 15:00:00,1.99095,1.99108,1.99079,1.99079,32000000.0
2006-04-10 15:01:00,1.9907,1.9907,1.99039,1.99055,14000000.0
2006-04-10 15:02:00,1.99047,1.99052,1.99011,1.99011,26000000.0
2006-04-10 15:03:00,1.99063,1.99084,1.9905,1.99059,30000000.0
2006-04-10 15:04:00,1.99069,1.9915,1.99058,1.99058,29000000.0
2006-04-10 15:05:00,1.99005,1.99018,1.98989,1.9899,28000000.0
2006-04-10 15:06:00,1.98989,1.98995,1.98987,1.9899,16000000.0
2006-04-10 15:07:00,1.99039,1.99071,1.99039,1.99071,26000000.0
2006-04-10 15:08:00,1.99082,1.99089,1.99078,1.99082,25000000.0
2006-04-10 15:09:00,1.99107,1.99179,1.99107,1.99179,34000000.0
2006-04-10 15:10:00,1.99176,1.99189,1.99161,1.99189,36000000.0
2006-04-10 15:11:00,1.99199,1.99242,1.99199,1.99207,27000000.0
2006-04-10 15:12:00,1.99203,1.99213,1.99203,1.99212,26000000.0
2006-04-10 15:13:00,1.99218,1.9925,1.99218,1.9925,41000000.0
2006-04-10 15:14:00,1.99212,1.99232,1.99185,1.99185,30000000.0
2006-04-10 15:15:00,1.99183,1.99183,1.99137,1.99155,21000000.0
2006-04-10 15:16:00,1.99158,1.99162,1.99158,1.99158,9000000.0
2006-04-10 15:17:00,1.99187,1.99216,1.99187,1.99216,26000000.0
2006-04-10 15:18:00,1.99226,1.99226,1.99201,1.99201,10000000.0
2006-04-10 15:19:00,1.99187,1.99187,1.99156,1.99156,16000000.0
2006-04-10 15:20:00,1.99226,1.9927,1.99226,1.9927,20000000.0
2006-04-10 15:21:00,1.9924,1.9924,1.9922,1.99224,12000000.0
2006-04-10 15:23:00,1.99215,1.99239,1.99215,1.99237,36000000.0
2006-04-10 15:24:00,1.99267,1.99334,1.99267,1.99334,8000000.0
2006-04-10 15:25:00,1.99341,1.99341,1.99298,1.99298,14000000.0
2006-04-10 15:26:00,1.99258,1.99297,1.99258,1.99297,40000000.0
2006-04-10 15:27:00,1.99362,1.99363,1.99299,1.99299,32000000.0
2006-04-10 15:28:00,1.99312,1.99312,1.9928,1.99298,55000000.0
2006-04-10 15:29:00,1.99347,1.99362,1.99152,1.99362,47000000.0
2006-04-10 15:30:00,1.99145,1.99442,1.99145,1.99284,71000000.0
2006-04-10 15:31:00,1.99275,1.99339,1.99275,1.99294,58000000.0
2006-04-10 15:32:00,1.9927,1.9927,1.99245,1.99252,25000000.0
2006-04-10 15:33:00,1.99242,1.99244,1.99221,1.99221,32000000.0
2006-04-10 15:34:00,1.99201,1.99225,1.99195,1.99207,22000000.0
2006-04-10 15:35:00,1.99218,1.99259,1.99214,1.99259,30000000.0
2006-04-10 15:36:00,1.99277,1.9931,1.99226,1.99226,23000000.0
2006-04-10 15:37:00,1.99189,1.99223,1.99189,1.99218,24000000.0
2006-04-10 15:38:00,1.99267,1.9934,1.99267,1.99328,61000000.0
2006-04-10 15:39:00,1.99323,1.99352,1.99323,1.99351,40000000.0
2006-04-10 15:40:00,1.99313,1.99349,1.99274,1.99274,37000000.0
2006-04-10 15:41:00,1.99318,1.99398,1.993,1.993,43000000.0
2006-04-10 15:42:00,1.99268,1.99292,1.99268,1.99279,41000000.0
2006-04-10 15:43:00,1.99276,1.99299,1.99276,1.99289,30000000.0
2006-04-10 15:44:00,1.99291,1.99307,1.99279,1.99307,29000000.0
2006-04-10 15:45:00,1.99318,1.99318,1.99304,1.99307,36000000.0
2006-04-10 15:46:00,1.9931,1.9931,1.99274,1.99289,24000000.0
2006-04-10 15:47:00,1.99307,1.99318,1.99306,1.99317,31000000.0
2006-04-10 15:48:00,1.99335,1.99343,1.99298,1.99298,33000000.0
2006-04-10 15:49:00,1.99309,1.99333,1.99309,1.99326,25000000.0
2006-04-10 15:50:00,1.9933,1.99337,1.99329,1.99329,11000000.0
2006-04-10 15:51:00,1.99344,1.99508,1.99344,1.995,37000000.0
2006-04-10 15:52:00,1.99467,1.99476,1.99429,1.99476,23000000.0
2006-04-10 15:53:00,1.99502,1.99509,1.99447,1.99447,15000000.0
2006-04-10 15:54:00,1.99437,1.99473,1.99437,1.99469,26000000.0
2006-04-10 15:55:00,1.99456,1.99456,1.99432,1.99452,33000000.0
2006-04-10 15:56:00,1.99471,1.9951,1.99471,1.9951,6000000.0
2006-04-10 15:57:00,1.99497,1.99497,1.99446,1.99446,34000000.0
2006-04-10 15:58:00,1.99431,1.99453,1.99431,1.99439,24000000.0
2006-04-10 15:59:00,1.9943,1.9944,1.99378,1.99378,23000000.0
2006-04-10 16:00:00,1.99318,1.99332,1.99292,1.99292,51000000.0
2006-04-10 16:01:00,1.99259,1.99271,1.99241,1.99271,31000000.0
2006-04-10 16:02:00,1.99289,1.99298,1.99273,1.99277,29000000.0
2006-04-10 16:03:00,1.99267,1.99292,1.9924,1.9924,51000000.0
2006-04-10 16:04:00,1.99244,1.99244,1.99233,1.99243,38000000.0
2006-04-10 16:05:00,1.99255,1.99302,1.99255,1.99302,37000000.0
2006-04-10 16:06:00,1.99304,1.99314,1.99282,1.99284,33000000.0
2006-04-10 16:07:00,1.99264,1.99264,1.99236,1.99236,37000000.0
2006-04-10 16:08:00,1.99228,1.99258,1.99228,1.99249,37000000.0
2006-04-10 16:09:00,1.99243,1.9931,1.99243,1.99304,44000000.0
2006-04-10 16:10:00,1.99323,1.99323,1.99266,1.99271,41000000.0
2006-04-10 16:11:00,1.9927,1.99278,1.9927,1.99274,27000000.0
2006-04-10 16:12:00,1.99268,1.99268,1.99251,1.99251,22000000.0
2006-04-10 16:13:00,1.99223,1.99239,1.99216,1.99239,38000000.0
2006-04-10 16:14:00,1.99251,1.9927,1.99251,1.99269,41000000.0
2006-04-10 16:15:00,1.99268,1.99281,1.99264,1.99281,42000000.0
2006-04-10 16:16:00,1.99226,1.99228,1.99201,1.99207,45000000.0
2006-04-10 16:17:00,1.99203,1.99205,1.99196,1.99196,22000000.0
2006-04-10 16:19:00,1.9919,1.99222,1.99187,1.99187,27000000.0
2006-04-10 16:20:00,1.99164,1.99164,1.99114,1.99114,52000000.0
2006-04-10 16:21:00,1.99121,1.99121,1.99069,1.99069,37000000.0
2006-04-10 16:22:00,1.99084,1.99117,1.99084,1.99117,50000000.0
2006-04-10 16:23:00,1.99107,1.99107,1.99036,1.99065,48000000.0
2006-04-10 16:24:00,1.99033,1.99033,1.99012,1.9903,44000000.0
2006-04-10 16:25:00,1.99051,1.99051,1.99009,1.99009,28000000.0
2006-04-10 16:26:00,1.98998,1.99018,1.9899,1.99018,41000000.0
2006-04-10 16:27:00,1.99011,1.99011,1.9897,1.9901,46000000.0
2006-04-10 16:28:00,1.99025,1.99077,1.99025,1.99077,34000000.0
2006-04-10 16:29:00,1.99189,1.992,1.99189,1.992,24000000.0
2006-04-10 16:30:00,1.99173,1.99174,1.99143,1.99164,43000000.0
2006-04-10 16:31:00,1.99108,1.99125,1.99068,1.99071,36000000.0
2006-04-10 16:32:00,1.99045,1.99062,1.99033,1.99051,34000000.0
2006-04-10 16:33:00,1.99037,1.99037,1.99018,1.99021,41000000.0
2006-04-10 16:34:00,1.99024,1.99048,1.98987,1.99045,29000000.0
2006-04-10 16:35:00,1.99029,1.99069,1.99027,1.99069,53000000.0
2006-04-10 16:36:00,1.9908,1.9908,1.99019,1.99063,43000000.0
2006-04-10 16:37:00,1.99059,1.99059,1.9901,1.99012,56000000.0
2006-04-10 16:38:00,1.99038,1.99043,1.99018,1.99043,34000000.0
2006-04-10 16:39:00,1.99056,1.99081,1.99056,1.99079,43000000.0
2006-04-10 16:40:00,1.99038,1.99038,1.98993,1.98996,63000000.0
2006-04-10 16:41:00,1.9899,1.99017,1.98983,1.98986,44000000.0
2006-04-10 16:42:00,1.98949,1.98949,1.9891,1.98925,57000000.0
2006-04-10 16:43:00,1.98928,1.98951,1.98921,1.9895,20000000.0
2006-04-10 16:44:00,1.98952,1.98977,1.98925,1.98972,34000000.0
2006-04-10 16:45:00,1.98983,1.98983,1.98934,1.98934,41000000.0
2006-04-10 16:46:00,1.98974,1.98988,1.98963,1.9898,59000000.0
2006-04-10 16:47:00,1.98951,1.98981,1.98949,1.98981,55000000.0
2006-04-10 16:48:00,1.98998,1.99008,1.98984,1.98984,46000000.0
2006-04-10 16:49:00,1.98979,1.98999,1.98972,1.98998,35000000.0
2006-04-10 16:50:00,1.98954,1.98959,1.98936,1.98951,45000000.0
2006-04-10 16:51:00,1.98954,1.98955,1.98946,1.98951,30000000.0
2006-04-10 16:53:00,1.98956,1.98963,1.98939,1.98939,19000000.0
2006-04-10 16:54:00,1.98935,1.98948,1.98934,1.98948,18000000.0
2006-04-10 16:55:00,1.98933,1.98954,1.98933,1.98947,40000000.0
2006-04-10 16:56:00,1.98954,1.98954,1.98923,1.98923,37000000.0
2006-04-10 16:57:00,1.98934,1.98939,1.98907,1.98907,17000000.0
2006-04-10 16:58:00,1.98931,1.98931,1.98917,1.9892,45000000.0
2006-04-10 16:59:00,1.98915,1.99008,1.98913,1.99008,39000000.0
2006-04-10 17:00:00,1.98987,1.99015,1.98982,1.98998,47000000.0
2006-04-10 17:01:00,1.9902,1.99023,1.9898,1.9898,26000000.0
2006-04-10 17:02:00,1.98954,1.98958,1.98926,1.9893,33000000.0
2006-04-10 17:03:00,1.98931,1.98944,1.98916,1.98935,33000000.0
2006-04-10 17:04:00,1.98948,1.98949,1.98929,1.98929,37000000.0
2006-04-10 17:05:00,1.98941,1.98941,1.98901,1.98901,35000000.0
2006-04-10 17:06:00,1.98895,1.98895,1.98852,1.98852,46000000.0
2006-04-10 17:07:00,1.98874,1.98874,1.98804,1.98836,33000000.0
2006-04-10 17:08:00,1.98887,1.98887,1.98821,1.98821,45000000.0
2006-04-10 17:09:00,1.98783,1.98805,1.98783,1.98792,47000000.0
2006-04-10 17:10:00,1.98815,1.98815,1.98793,1.98793,7000000.0
2006-04-10 17:11:00,1.98784,1.98784,1.9876,1.98763,44000000.0
2006-04-10 17:12:00,1.98765,1.98782,1.98732,1.98774,23000000.0
2006-04-10 17:13:00,1.98792,1.98792,1.9876,1.98762,35000000.0
2006-04-10 17:14:00,1.98759,1.98773,1.98759,1.98768,27000000.0
2006-04-10 17:15:00,1.98762,1.98796,1.98762,1.98796,26000000.0
2006-04-10 17:16:00,1.98798,1.98798,1.98767,1.98767,27000000.0
2006-04-10 17:17:00,1.98759,1.98759,1.98734,1.98758,38000000.0
2006-04-10 17:18:00,1.98767,1.98792,1.98767,1.98792,29000000.0
2006-04-10 17:19:00,1.98767,1.9877,1.98743,1.98743,19000000.0
2006-04-10 17:20:00,1.98703,1.9871,1.98686,1.98706,29000000.0
2006-04-10 17:21:00,1.98717,1.98733,1.98717,1.98733,26000000.0
2006-04-10 17:22:00,1.98735,1.98736,1.98728,1.98736,30000000.0
2006-04-10 17:23:00,1.98736,1.98736,1.98722,1.98722,32000000.0
2006-04-10 17:24:00,1.98723,1.9874,1.9872,1.98732,23000000.0
2006-04-10 17:25:00,1.98792,1.98812,1.98781,1.98798,20000000.0
2006-04-10 17:26:00,1.98799,1.98808,1.98794,1.98804,18000000.0
2006-04-10 17:28:00,1.98802,1.98802,1.98759,1.98763,39000000.0
2006-04-10 17:29:00,1.98698,1.98698,1.9867,1.98677,36000000.0
2006-04-10 17:30:00,1.98681,1.98703,1.9868,1.98703,61000000.0
2006-04-10 17:31:00,1.98676,1.98679,1.98634,1.98634,62000000.0
2006-04-10 17:32:00,1.98602,1.98605,1.98559,1.98572,54000000.0
2006-04-10 17:33:00,1.98645,1.987,1.98645,1.98695,64000000.0
2006-04-10 17:34:00,1.98692,1.98694,1.98677,1.98693,60000000.0
2006-04-10 17:35:00,1.98694,1.98708,1.98694,1.98708,43000000.0
2006-04-10 17:36:00,1.98697,1.98697,1.98686,1.98693,58000000.0
2006-04-10 17:37:00,1.98699,1.98699,1.98659,1.98666,47000000.0
2006-04-10 17:38:00,1.98612,1.98622,1.98539,1.98539,44000000.0
2006-04-10 17:39:00,1.98547,1.98547,1.985,1.985,41000000.0
2006-04-10 17:40:00,1.98437,1.98452,1.98414,1.98414,59000000.0
2006-04-10 17:41:00,1.98427,1.98582,1.98427,1.98582,50000000.0
2006-04-10 17:42:00,1.98532,1.98536,1.98525,1.98532,37000000.0
2006-04-10 17:43:00,1.98538,1.98552,1.98538,1.98552,33000000.0
2006-04-10 17:44:00,1.98554,1.98564,1.98549,1.98553,46000000.0
2006-04-10 17:45:00,1.98549,1.98588,1.98548,1.98588,49000000.0
2006-04-10 17:46:00,1.98588,1.98647,1.98588,1.98647,56000000.0
2006-04-10 17:47:00,1.98633,1.98649,1.98627,1.9863,65000000.0
2006-04-10 17:48:00,1.98632,1.98657,1.98632,1.98657,61000000.0
2006-04-10 17:49:00,1.98647,1.98656,1.98617,1.98621,72000000.0
2006-04-10 17:50:00,1.98632,1.98657,1.98632,1.98647,53000000.0
2006-04-10 17:51:00,1.9865,1.98674,1.9865,1.98672,54000000.0
2006-04-10 17:52:00,1.98665,1.98672,1.98663,1.98667,51000000.0
2006-04-10 17:53:00,1.98662,1.98698,1.98618,1.98698,42000000.0
2006-04-10 17:54:00,1.98713,1.98726,1.98713,1.98726,32000000.0
2006-04-10 17:55:00,1.98733,1.98733,1.98714,1.98724,32000000.0
2006-04-10 17:56:00,1.98728,1.98728,1.98698,1.98698,47000000.0
2006-04-10 17:57:00,1.98699,1.98699,1.98663,1.98663,34000000.0
2006-04-10 17:58:00,1.9869,1.9869,1.98681,1.98685,44000000.0
2006-04-10 18:00:00,1.98646,1.98646,1.98602,1.98604,32000000.0
2006-04-10 18:01:00,1.98605,1.98607,1.98584,1.98605,52000000.0
2006-04-10 18:02:00,1.98613,1.9862,1.98611,1.9862,30000000.0
2006-04-10 18:03:00,1.98608,1.98608,1.98557,1.98557,38000000.0
2006-04-10 18:04:00,1.98545,1.98545,1.98534,1.98544,38000000.0
2006-04-10 18:05:00,1.98563,1.98571,1.98537,1.98537,36000000.0
2006-04-10 18:06:00,1.98514,1.98514,1.98498,1.98513,32000000.0
2006-04-10 18:07:00,1.9847,1.9847,1.98449,1.98452,38000000.0
2006-04-10 18:08:00,1.98468,1.98502,1.98449,1.98502,56000000.0
2006-04-10 18:09:00,1.98499,1.98499,1.98471,1.98471,34000000.0
2006-04-10 18:10:00,1.98468,1.98486,1.98449,1.98449,26000000.0
2006-04-10 18:11:00,1.98453,1.98506,1.98453,1.98485,34000000.0
2006-04-10 18:12:00,1.98487,1.98495,1.98483,1.98487,24000000.0
2006-04-10 18:13:00,1.98495,1.98511,1.98484,1.98511,30000000.0
2006-04-10 18:14:00,1.98503,1.98509,1.98492,1.98508,22000000.0
2006-04-10 18:15:00,1.98504,1.9854,1.98487,1.9854,21000000.0
2006-04-10 18:16:00,1.98554,1.98588,1.98554,1.98588,66000000.0
2006-04-10 18:17:00,1.98599,1.98629,1.98599,1.98629,60000000.0
2006-04-10 18:19:00,1.98632,1.98657,1.98625,1.98631,46000000.0
2006-04-10 18:20:00,1.9862,1.98621,1.98607,1.9862,61000000.0
2006-04-10 18:21:00,1.98623,1.98628,1.98616,1.9862,37000000.0
2006-04-10 18:22:00,1.98623,1.98635,1.98616,1.98635,49000000.0
2006-04-10 18:23:00,1.98635,1.98648,1.98627,1.98635,34000000.0
2006-04-10 18:24:00,1.98627,1.98658,1.98627,1.98636,47000000.0
2006-04-10 18:25:00,1.98618,1.98618,1.98604,1.98612,31000000.0
2006-04-10 18:26:00,1.9859,1.9859,1.98573,1.98573,43000000.0
2006-04-10 18:27:00,1.98571,1.98571,1.98524,1.98524,35000000.0
2006-04-10 18:28:00,1.98513,1.98584,1.98513,1.98584,18000000.0
2006-04-10 18:29:00,1.98585,1.98596,1.98585,1.9859,24000000.0
2006-04-10 18:30:00,1.98579,1.98579,1.98565,1.98566,32000000.0
2006-04-10 18:31:00,1.98588,1.986,1.98584,1.98589,46000000.0
2006-04-10 18:32:00,1.98592,1.98595,1.98578,1.98584,55000000.0
2006-04-10 18:33:00,1.98567,1.98577,1.98566,1.98567,29000000.0
2006-04-10 18:34:00,1.98531,1.98547,1.98531,1.98535,32000000.0
2006-04-10 18:35:00,1.98509,1.9855,1.98509,1.9855,47000000.0
2006-04-10 18:36:00,1.9855,1.98577,1.98548,1.98577,65000000.0
2006-04-10 18:37:00,1.98576,1.986,1.98576,1.98582,63000000.0
2006-04-10 18:38:00,1.98573,1.98588,1.98573,1.98587,61000000.0
2006-04-10 18:40:00,1.98597,1.98613,1.98582,1.98604,52000000.0
2006-04-10 18:41:00,1.98608,1.98612,1.98581,1.98612,68000000.0
2006-04-10 18:42:00,1.98617,1.98634,1.98614,1.98614,40000000.0
2006-04-10 18:43:00,1.98616,1.98627,1.98597,1.98597,39000000.0
2006-04-10 18:44:00,1.98592,1.98598,1.98586,1.98586,33000000.0
2006-04-10 18:45:00,1.98589,1.98624,1.98589,1.98613,57000000.0
2006-04-10 18:46:00,1.98605,1.9862,1.9859,1.98599,61000000.0
2006-04-10 18:48:00,1.98598,1.98617,1.98597,1.98617,26000000.0
2006-04-10 18:49:00,1.98617,1.9864,1.98615,1.98633,31000000.0
2006-04-10 18:50:00,1.98649,1.98662,1.98645,1.98655,37000000.0
2006-04-10 18:51:00,1.98653,1.9866,1.98653,1.98658,17000000.0
2006-04-10 18:52:00,1.98658,1.9866,1.98626,1.98644,33000000.0
2006-04-10 18:53:00,1.98618,1.98618,1.9858,1.98605,31000000.0
2006-04-10 18:54:00,1.98598,1.98625,1.98596,1.98625,11000000.0
2006-04-10 18:55:00,1.98631,1.98645,1.98621,1.98634,22000000.0
2006-04-10 18:56:00,1.98611,1.9864,1.98611,1.98632,16000000.0
2006-04-10 18:57:00,1.98628,1.98654,1.98628,1.98654,15000000.0
2006-04-10 18:58:00,1.9866,1.9866,1.98654,1.98656,19000000.0
2006-04-10 18:59:00,1.98651,1.98661,1.9865,1.98661,26000000.0
2006-04-10 19:00:00,1.98667,1.98682,1.98665,1.98682,12000000.0
2006-04-10 19:01:00,1.98709,1.98732,1.98709,1.98716,18000000.0
2006-04-10 19:02:00,1.9874,1.98779,1.9874,1.98772,23000000.0
2006-04-10 19:03:00,1.98783,1.98783,1.98745,1.98745,21000000.0
2006-04-10 19:04:00,1.98714,1.98744,1.98714,1.98734,55000000.0
2006-04-10 19:05:00,1.98734,1.98755,1.98734,1.98737,42000000.0
2006-04-10 19:07:00,1.98716,1.98716,1.9868,1.9868,39000000.0
2006-04-10 19:08:00,1.98682,1.98682,1.98623,1.98623,32000000.0
2006-04-10 19:09:00,1.98667,1.98683,1.98632,1.98632,56000000.0
2006-04-10 19:10:00,1.98616,1.98627,1.98607,1.98607,27000000.0
2006-04-10 19:11:00,1.98644,1.98649,1.98631,1.98649,36000000.0
2006-04-10 19:12:00,1.98657,1.98668,1.98657,1.98659,25000000.0
2006-04-10 19:13:00,1.98656,1.98691,1.98656,1.98691,23000000.0
2006-04-10 19:14:00,1.98705,1.98721,1.98702,1.98709,37000000.0
2006-04-10 19:15:00,1.98697,1.98709,1.98679,1.98709,17000000.0
2006-04-10 19:16:00,1.98716,1.98716,1.98704,1.98706,23000000.0
2006-04-10 19:17:00,1.98695,1.98701,1.98671,1.98671,17000000.0
2006-04-10 19:18:00,1.98691,1.98713,1.98691,1.98713,30000000.0
2006-04-10 19:19:00,1.98673,1.98683,1.98656,1.98675,36000000.0
2006-04-10 19:20:00,1.98673,1.98673,1.9866,1.9866,23000000.0
2006-04-10 19:21:00,1.98636,1.98636,1.98626,1.98626,21000000.0
2006-04-10 19:22:00,1.98657,1.98661,1.98639,1.98651,25000000.0
2006-04-10 19:23:00,1.98652,1.98654,1.98645,1.98645,12000000.0
2006-04-10 19:24:00,1.98654,1.9868,1.98647,1.9868,39000000.0
2006-04-10 19:25:00,1.98677,1.98677,1.98644,1.98644,49000000.0
2006-04-10 19:26:00,1.9866,1.9866,1.98648,1.98656,48000000.0
2006-04-10 19:27:00,1.98653,1.98653,1.98628,1.98633,51000000.0
2006-04-10 19:28:00,1.98632,1.98638,1.98632,1.98633,40000000.0
2006-04-10 19:30:00,1.98619,1.98638,1.98605,1.98611,32000000.0
2006-04-10 19:31:00,1.98608,1.98638,1.98608,1.98623,28000000.0
2006-04-10 19:32:00,1.98632,1.98645,1.98624,1.9864,31000000.0
2006-04-10 19:33:00,1.98638,1.98646,1.98622,1.98624,14000000.0
2006-04-10 19:34:00,1.98627,1.98627,1.98597,1.98614,49000000.0
2006-04-10 19:35:00,1.98608,1.98612,1.98601,1.98608,28000000.0
2006-04-10 19:36:00,1.98601,1.98601,1.98578,1.98578,16000000.0
2006-04-10 19:37:00,1.98568,1.98579,1.98559,1.98579,26000000.0
2006-04-10 19:39:00,1.98583,1.98588,1.98572,1.98582,13000000.0
2006-04-10 19:40:00,1.98577,1.98609,1.98577,1.98588,16000000.0
2006-04-10 19:41:00,1.98608,1.98609,1.98586,1.98589,17000000.0
2006-04-10 19:43:00,1.98597,1.9862,1.98597,1.98619,21000000.0
2006-04-10 19:45:00,1.98627,1.98638,1.9861,1.98617,33000000.0
2006-04-10 19:46:00,1.98605,1.98637,1.98596,1.98633,18000000.0
2006-04-10 19:47:00,1.98642,1.98652,1.98639,1.98639,22000000.0
2006-04-10 19:48:00,1.98639,1.98646,1.98635,1.98643,18000000.0
2006-04-10 19:49:00,1.98642,1.98642,1.98629,1.98629,27000000.0
2006-04-10 19:50:00,1.98632,1.98637,1.98629,1.98635,23000000.0
2006-04-10 19:51:00,1.98637,1.9865,1.98459,1.98644,7000000.0
2006-04-10 19:52:00,1.98632,1.98639,1.98611,1.98611,15000000.0
2006-04-10 19:53:00,1.98606,1.98633,1.98606,1.98633,21000000.0
2006-04-10 19:54:00,1.98637,1.98643,1.98614,1.98614,9000000.0
2006-04-10 19:55:00,1.98595,1.98604,1.98575,1.98604,30000000.0
2006-04-10 19:56:00,1.9862,1.9862,1.98611,1.98615,20000000.0
2006-04-10 19:57:00,1.98602,1.98602,1.98504,1.98504,12000000.0
2006-04-10 19:58:00,1.98519,1.98523,1.98515,1.98523,13000000.0
2006-04-10 19:59:00,1.98524,1.98524,1.98508,1.98511,31000000.0
2006-04-10 20:00:00,1.98504,1.98507,1.98486,1.98486,23000000.0
2006-04-10 20:03:00,1.98505,1.98507,1.98495,1.98496,18000000.0
2006-04-10 20:04:00,1.98484,1.98502,1.9848,1.9849,27000000.0
2006-04-10 20:05:00,1.98501,1.98513,1.98499,1.98512,23000000.0
2006-04-10 20:06:00,1.9851,1.9851,1.98489,1.98494,13000000.0
2006-04-10 20:07:00,1.98488,1.98488,1.98455,1.98456,29000000.0
2006-04-10 20:08:00,1.98456,1.98487,1.98456,1.98485,15000000.0
2006-04-10 20:09:00,1.98497,1.98519,1.98497,1.98519,17000000.0
2006-04-10 20:10:00,1.98517,1.98517,1.98483,1.98493,8000000.0
2006-04-10 20:12:00,1.98498,1.98539,1.98498,1.98539,15000000.0
2006-04-10 20:13:00,1.98527,1.98527,1.98489,1.98492,17000000.0
2006-04-10 20:14:00,1.98501,1.98513,1.98499,1.9851,15000000.0
2006-04-10 20:15:00,1.9851,1.98512,1.98488,1.98512,10000000.0
2006-04-10 20:16:00,1.98518,1.98525,1.9851,1.98525,22000000.0
2006-04-10 20:17:00,1.98514,1.98514,1.98456,1.98486,7000000.0
2006-04-10 20:18:00,1.985,1.98514,1.98494,1.98494,24000000.0
2006-04-10 20:19:00,1.98525,1.98549,1.98525,1.98541,9000000.0
2006-04-10 20:20:00,1.98551,1.98558,1.98523,1.9854,14000000.0
2006-04-10 20:21:00,1.98551,1.98555,1.98542,1.98542,7000000.0
2006-04-10 20:22:00,1.98544,1.98559,1.98544,1.98559,12000000.0
2006-04-10 20:23:00,1.98554,1.98554,1.9854,1.98541,8000000.0
2006-04-10 20:24:00,1.98517,1.98533,1.98512,1.98515,15000000.0
2006-04-10 20:25:00,1.98515,1.98545,1.98515,1.98525,16000000.0
2006-04-10 20:27:00,1.9853,1.98539,1.98521,1.98528,11000000.0
2006-04-10 20:28:00,1.98538,1.98575,1.98538,1.98575,7000000.0
2006-04-10 20:29:00,1.98578,1.98588,1.98509,1.98509,20000000.0
2006-04-10 20:30:00,1.98513,1.98522,1.98474,1.98474,27000000.0
2006-04-10 20:31:00,1.98482,1.98483,1.98476,1.98481,6000000.0
2006-04-10 20:32:00,1.98507,1.98507,1.98488,1.98489,20000000.0
2006-04-10 20:33:00,1.98497,1.98497,1.9844,1.98493,14000000.0
2006-04-10 20:34:00,1.985,1.98504,1.98486,1.98486,28000000.0
2006-04-10 20:35:00,1.98494,1.98522,1.98494,1.98513,23000000.0
2006-04-10 20:36:00,1.98521,1.98524,1.98509,1.98512,11000000.0
2006-04-10 20:37:00,1.98537,1.98551,1.9853,1.98551,7000000.0
2006-04-10 20:38:00,1.98554,1.98558,1.98505,1.98509,10000000.0
2006-04-10 20:39:00,1.98507,1.98512,1.985,1.985,9000000.0
2006-04-10 20:40:00,1.98501,1.98505,1.98492,1.98496,8000000.0
2006-04-10 20:41:00,1.98497,1.98499,1.98489,1.98496,8000000.0
2006-04-10 20:42:00,1.98488,1.98499,1.98488,1.98491,15000000.0
2006-04-10 20:43:00,1.98501,1.98501,1.98486,1.98486,12000000.0
2006-04-10 20:44:00,1.98522,1.98538,1.98522,1.98527,7000000.0
2006-04-10 20:45:00,1.98534,1.98597,1.98534,1.98597,12000000.0
2006-04-10 20:46:00,1.98627,1.98646,1.98627,1.98646,9000000.0
2006-04-10 20:49:00,1.98658,1.98673,1.98651,1.98651,18000000.0
2006-04-10 20:50:00,1.9861,1.9861,1.98598,1.98602,7000000.0
2006-04-10 20:51:00,1.98608,1.98613,1.98601,1.98607,18000000.0
2006-04-10 20:52:00,1.98608,1.98627,1.98608,1.98627,15000000.0
2006-04-10 20:53:00,1.98627,1.98627,1.98607,1.98615,8000000.0
2006-04-10 20:54:00,1.98596,1.98596,1.98575,1.98581,10000000.0
2006-04-10 20:55:00,1.98568,1.98582,1.98559,1.98562,5000000.0
2006-04-10 20:56:00,1.98575,1.9861,1.98565,1.98565,8000000.0
2006-04-10 20:57:00,1.9857,1.9866,1.9857,1.9866,18000000.0
2006-04-10 20:58:00,1.98626,1.98626,1.98574,1.98574,14000000.0
2006-04-10 20:59:00,1.98555,1.98567,1.98555,1.98566,8000000.0
2006-04-10 21:00:00,1.98571,1.98571,1.98553,1.98556,7000000.0
2006-04-10 21:01:00,1.9856,1.98564,1.98555,1.98562,16000000.0
2006-04-10 21:02:00,1.98551,1.98579,1.98551,1.98579,8000000.0
2006-04-10 21:04:00,1.98583,1.98596,1.98582,1.98596,8000000.0
2006-04-10 21:05:00,1.98613,1.98621,1.98609,1.98614,11000000.0
2006-04-10 21:07:00,1.98605,1.98616,1.98592,1.98593,7000000.0
2006-04-10 21:08:00,1.98596,1.98602,1.98594,1.98598,11000000.0
2006-04-10 21:09:00,1.98598,1.98598,1.98589,1.98589,9000000.0
2006-04-10 21:10:00,1.98588,1.98588,1.98564,1.98582,10000000.0
2006-04-10 21:11:00,1.98574,1.9858,1.98571,1.98571,8000000.0
2006-04-10 21:15:00,1.98569,1.98574,1.98563,1.98563,11000000.0
2006-04-10 21:16:00,1.98571,1.98581,1.98571,1.98575,9000000.0
2006-04-10 21:17:00,1.98581,1.98588,1.98571,1.98587,7000000.0
2006-04-10 21:18:00,1.98587,1.98603,1.98587,1.98603,7000000.0
2006-04-10 21:19:00,1.98597,1.98597,1.98569,1.98572,8000000.0
2006-04-10 21:20:00,1.9859,1.98597,1.98587,1.98597,12000000.0
2006-04-10 21:24:00,1.98588,1.98588,1.98563,1.9857,11000000.0
2006-04-10 21:25:00,1.98574,1.98583,1.98568,1.98578,6000000.0
2006-04-10 21:26:00,1.98588,1.98592,1.98576,1.98576,5000000.0
2006-04-10 21:27:00,1.98582,1.98597,1.98582,1.98597,6000000.0
2006-04-10 21:30:00,1.98594,1.98594,1.98587,1.98587,9000000.0
2006-04-10 21:33:00,1.98587,1.98598,1.98587,1.9859,6000000.0
2006-04-10 21:34:00,1.98593,1.98605,1.98593,1.98601,10000000.0
2006-04-10 21:35:00,1.98602,1.9862,1.986,1.9862,11000000.0
2006-04-10 21:36:00,1.98644,1.98701,1.98644,1.98678,11000000.0
2006-04-10 21:37:00,1.98675,1.98678,1.98663,1.98678,11000000.0
2006-04-10 21:38:00,1.98674,1.98674,1.9863,1.98646,26000000.0
2006-04-10 21:40:00,1.98668,1.98703,1.98668,1.98703,12000000.0
2006-04-10 21:41:00,1.98718,1.98718,1.98689,1.98704,7000000.0
2006-04-10 21:42:00,1.98705,1.98706,1.98697,1.98697,7000000.0
2006-04-10 21:43:00,1.98703,1.98712,1.98699,1.98707,11000000.0
2006-04-10 21:44:00,1.98708,1.98708,1.98692,1.98702,18000000.0
2006-04-10 21:45:00,1.98694,1.9871,1.98694,1.9871,7000000.0
2006-04-10 21:46:00,1.98718,1.98718,1.98711,1.98711,3000000.0
2006-04-10 21:48:00,1.9871,1.9871,1.98694,1.98695,7000000.0
2006-04-10 21:49:00,1.98679,1.98688,1.98677,1.98684,8000000.0
2006-04-10 21:50:00,1.98674,1.98674,1.98663,1.98671,10000000.0
2006-04-10 21:51:00,1.98677,1.98688,1.98677,1.98688,7000000.0
2006-04-10 21:52:00,1.98683,1.98684,1.98668,1.98683,7000000.0
2006-04-10 21:53:00,1.9868,1.98697,1.9868,1.9868,8000000.0
2006-04-10 21:54:00,1.98698,1.987,1.98695,1.98697,9000000.0
2006-04-10 21:55:00,1.98701,1.98709,1.98695,1.987,11000000.0
2006-04-10 21:56:00,1.98692,1.98707,1.98692,1.98707,6000000.0
2006-04-10 21:57:00,1.98689,1.9871,1.98689,1.98695,13000000.0
2006-04-10 21:58:00,1.98691,1.987,1.98678,1.987,6000000.0
2006-04-10 21:59:00,1.98703,1.98707,1.98683,1.98683,25000000.0
2006-04-10 22:00:00,1.98686,1.98686,1.9867,1.98671,12000000.0
2006-04-10 22:01:00,1.98683,1.98694,1.9868,1.98691,6000000.0
2006-04-10 22:02:00,1.98677,1.9868,1.98671,1.98675,11000000.0
2006-04-10 22:03:00,1.9868,1.98726,1.9868,1.98726,9000000.0
2006-04-10 22:04:00,1.98744,1.98751,1.98727,1.98727,11000000.0
2006-04-10 22:05:00,1.98732,1.98735,1.98726,1.9873,5000000.0
2006-04-10 22:07:00,1.98712,1.98712,1.98698,1.987,15000000.0
2006-04-10 22:08:00,1.9871,1.98711,1.98697,1.987,6000000.0
2006-04-10 22:09:00,1.98685,1.987,1.98685,1.987,13000000.0
2006-04-10 22:10:00,1.98714,1.9873,1.98712,1.98718,9000000.0
2006-04-10 22:12:00,1.98712,1.98718,1.98711,1.98711,15000000.0
2006-04-10 22:13:00,1.98711,1.98717,1.98711,1.98717,10000000.0
2006-04-10 22:14:00,1.98718,1.98731,1.98718,1.98722,13000000.0
2006-04-10 22:15:00,1.98718,1.98741,1.98718,1.98741,7000000.0
2006-04-10 22:16:00,1.9874,1.98756,1.9874,1.98746,8000000.0
2006-04-10 22:18:00,1.98749,1.98751,1.98739,1.98751,5000000.0
2006-04-10 22:19:00,1.98758,1.98763,1.98748,1.98753,6000000.0
2006-04-10 22:20:00,1.98745,1.98772,1.98716,1.98757,7000000.0
2006-04-10 22:21:00,1.98738,1.98745,1.98736,1.98745,11000000.0
2006-04-10 22:22:00,1.98751,1.98754,1.98737,1.98744,8000000.0
2006-04-10 22:23:00,1.98732,1.98741,1.98732,1.98741,15000000.0
2006-04-10 22:24:00,1.98744,1.98755,1.98741,1.98741,10000000.0
2006-04-10 22:25:00,1.98757,1.98762,1.98756,1.98761,5000000.0
2006-04-10 22:32:00,1.98752,1.98765,1.98745,1.98757,7000000.0
2006-04-10 22:34:00,1.98746,1.9875,1.98723,1.98742,47000000.0
2006-04-10 22:36:00,1.98739,1.9875,1.98739,1.9875,7000000.0
2006-04-10 22:37:00,1.98749,1.98749,1.98739,1.98744,28000000.0
2006-04-10 22:39:00,1.98741,1.98748,1.98736,1.98736,11000000.0
2006-04-10 22:40:00,1.98734,1.98737,1.98731,1.98733,9000000.0
2006-04-10 22:42:00,1.98736,1.98748,1.98735,1.98738,9000000.0
2006-04-10 22:43:00,1.98741,1.98747,1.98741,1.98744,11000000.0
2006-04-10 22:44:00,1.98741,1.98741,1.98733,1.98738,8000000.0
2006-04-10 22:45:00,1.9874,1.98743,1.98737,1.9874,12000000.0
2006-04-10 22:46:00,1.98737,1.98755,1.98737,1.98749,9000000.0
2006-04-10 22:47:00,1.98748,1.98748,1.9874,1.9874,16000000.0
2006-04-10 22:51:00,1.98764,1.98771,1.98758,1.98763,7000000.0
2006-04-10 22:52:00,1.98775,1.98775,1.98761,1.98773,5000000.0
2006-04-10 22:55:00,1.98785,1.98789,1.98778,1.9878,8000000.0
2006-04-10 22:56:00,1.98775,1.98782,1.98775,1.98782,8000000.0
2006-04-10 22:58:00,1.98791,1.98791,1.98766,1.98768,7000000.0
2006-04-10 23:27:00,1.98793,1.98867,1.98793,1.98867,5000000.0
2006-04-10 23:28:00,1.98866,1.98866,1.98858,1.98865,7000000.0
2006-04-10 23:31:00,1.98849,1.98857,1.98848,1.98848,14000000.0
2006-04-10 23:32:00,1.98854,1.98868,1.98851,1.98851,9000000.0
2006-04-10 23:33:00,1.98861,1.98865,1.9886,1.98861,5000000.0
2006-04-10 23:34:00,1.98864,1.9888,1.98859,1.98859,6000000.0
2006-04-10 23:36:00,1.98876,1.98884,1.98859,1.98884,9000000.0
2006-04-10 23:37:00,1.9876,1.9876,1.98263,1.98268,8000000.0
2006-04-10 23:38:00,1.9824,1.98244,1.9823,1.98244,8000000.0
2006-04-10 23:40:00,1.98238,1.98267,1.98231,1.98234,21000000.0
2006-04-10 23:41:00,1.98285,1.98325,1.98273,1.98325,7000000.0
2006-04-10 23:43:00,1.98322,1.98322,1.98308,1.98308,7000000.0
2006-04-10 23:44:00,1.98291,1.98294,1.98251,1.98251,8000000.0
2006-04-10 23:45:00,1.98245,1.98259,1.98241,1.98258,7000000.0
2006-04-10 23:47:00,1.98257,1.98274,1.98248,1.98266,7000000.0
2006-04-11 00:00:00,1.98294,1.98574,1.98294,1.98574,7000000.0
2006-04-11 00:01:00,1.98656,1.98656,1.98596,1.98601,8000000.0
2006-04-11 00:02:00,1.98582,1.98582,1.98571,1.9858,9000000.0
2006-04-11 00:03:00,1.9863,1.98667,1.98628,1.98667,5000000.0
2006-04-11 00:04:00,1.98634,1.98656,1.98624,1.98644,10000000.0
2006-04-11 00:05:00,1.98662,1.98662,1.98608,1.98618,9000000.0
2006-04-11 00:07:00,1.98632,1.98653,1.98625,1.98653,9000000.0
2006-04-11 00:08:00,1.98641,1.98641,1.9861,1.9861,8000000.0
2006-04-11 00:09:00,1.9861,1.98628,1.9861,1.98628,9000000.0
2006-04-11 00:10:00,1.9861,1.98631,1.9861,1.98631,23000000.0
2006-04-11 00:11:00,1.98706,1.98706,1.98657,1.98671,11000000.0
2006-04-11 00:12:00,1.98677,1.98706,1.98668,1.98686,9000000.0
2006-04-11 00:13:00,1.98724,1.98724,1.98652,1.98652,8000000.0
2006-04-11 00:14:00,1.98635,1.98696,1.98635,1.98696,7000000.0
2006-04-11 00:15:00,1.98693,1.98693,1.9864,1.98652,10000000.0
2006-04-11 00:16:00,1.98658,1.98673,1.98655,1.98673,9000000.0
2006-04-11 00:17:00,1.98676,1.98693,1.98672,1.98693,7000000.0
2006-04-11 00:18:00,1.98725,1.98725,1.98663,1.98673,8000000.0
2006-04-11 00:20:00,1.98726,1.98735,1.98724,1.98734,9000000.0
2006-04-11 00:22:00,1.98737,1.98737,1.98723,1.98732,6000000.0
2006-04-11 00:24:00,1.98712,1.98724,1.98705,1.98708,8000000.0
2006-04-11 00:25:00,1.98713,1.98744,1.98713,1.98744,11000000.0
2006-04-11 00:26:00,1.98767,1.98767,1.98736,1.98751,7000000.0
2006-04-11 00:27:00,1.98733,1.9874,1.98732,1.98732,10000000.0
2006-04-11 00:28:00,1.98718,1.98744,1.98717,1.98717,8000000.0
2006-04-11 00:29:00,1.98732,1.98736,1.98724,1.98729,6000000.0
2006-04-11 00:30:00,1.98744,1.98961,1.9874,1.98961,7000000.0
2006-04-11 00:31:00,1.98861,1.9895,1.98853,1.9895,7000000.0
2006-04-11 00:32:00,1.98947,1.98952,1.9892,1.98952,7000000.0
2006-04-11 00:33:00,1.98987,1.98996,1.98978,1.98996,7000000.0
2006-04-11 00:35:00,1.98986,1.99,1.98986,1.98995,6000000.0
2006-04-11 00:36:00,1.98986,1.98989,1.98977,1.98989,5000000.0
2006-04-11 00:37:00,1.98984,1.98988,1.98971,1.98983,6000000.0
2006-04-11 00:38:00,1.98982,1.99016,1.98982,1.99013,7000000.0
2006-04-11 00:39:00,1.9902,1.9902,1.98983,1.98994,10000000.0
2006-04-11 00:43:00,1.99006,1.99058,1.99006,1.99058,4000000.0
2006-04-11 00:44:00,1.99074,1.99081,1.99021,1.99069,11000000.0
2006-04-11 00:47:00,1.99074,1.99096,1.99074,1.99093,7000000.0
2006-04-11 00:48:00,1.99109,1.99113,1.99098,1.99113,8000000.0
2006-04-11 00:49:00,1.99126,1.99135,1.99113,1.9912,5000000.0
2006-04-11 00:50:00,1.991,1.991,1.99076,1.99076,10000000.0
2006-04-11 00:51:00,1.99085,1.99099,1.99079,1.99079,5000000.0
2006-04-11 00:53:00,1.98984,1.99042,1.98981,1.99028,11000000.0
2006-04-11 00:54:00,1.99008,1.99053,1.99008,1.99053,10000000.0
2006-04-11 00:55:00,1.99055,1.9906,1.99033,1.9906,7000000.0
2006-04-11 00:56:00,1.99047,1.99056,1.99018,1.99056,6000000.0
2006-04-11 01:00:00,1.99068,1.99073,1.99061,1.99063,19000000.0
2006-04-11 01:01:00,1.99067,1.99146,1.99067,1.99146,12000000.0
2006-04-11 01:02:00,1.99164,1.99181,1.9914,1.9914,8000000.0
2006-04-11 01:03:00,1.99182,1.99207,1.99167,1.99191,7000000.0
2006-04-11 01:04:00,1.99143,1.99182,1.99142,1.99177,8000000.0
2006-04-11 01:05:00,1.99184,1.99184,1.99162,1.99165,7000000.0
2006-04-11 01:06:00,1.99174,1.9919,1.99174,1.99188,8000000.0
2006-04-11 01:07:00,1.9919,1.99259,1.9917,1.99259,11000000.0
2006-04-11 01:08:00,1.99284,1.99304,1.99281,1.99304,10000000.0
2006-04-11 01:09:00,1.99314,1.99314,1.9928,1.99308,8000000.0
2006-04-11 01:10:00,1.99332,1.99374,1.99326,1.99327,10000000.0
2006-04-11 01:11:00,1.99341,1.99341,1.9931,1.9931,11000000.0
2006-04-11 01:12:00,1.9932,1.9933,1.9932,1.9933,8000000.0
2006-04-11 01:13:00,1.99332,1.99339,1.99325,1.99336,8000000.0
2006-04-11 01:14:00,1.99343,1.99343,1.99314,1.99314,10000000.0
2006-04-11 01:17:00,1.9932,1.99344,1.99315,1.99315,11000000.0
2006-04-11 01:18:00,1.99336,1.99336,1.993,1.99311,10000000.0
2006-04-11 01:19:00,1.99269,1.99292,1.99258,1.99258,11000000.0
2006-04-11 01:20:00,1.99246,1.99246,1.99208,1.99208,13000000.0
2006-04-11 01:21:00,1.99211,1.99225,1.99206,1.99206,7000000.0
2006-04-11 01:22:00,1.99197,1.99223,1.99197,1.99211,7000000.0
2006-04-11 01:23:00,1.99208,1.99208,1.99186,1.99186,8000000.0
2006-04-11 01:24:00,1.99112,1.99112,1.98548,1.98548,7000000.0
2006-04-11 01:25:00,1.98864,1.99144,1.98864,1.99144,8000000.0
2006-04-11 01:26:00,1.9918,1.99191,1.99179,1.99191,14000000.0
2006-04-11 01:27:00,1.99189,1.99189,1.99167,1.99172,15000000.0
2006-04-11 01:28:00,1.99165,1.99191,1.9916,1.99191,9000000.0
2006-04-11 01:29:00,1.99158,1.99192,1.99158,1.9917,10000000.0
2006-04-11 01:30:00,1.99168,1.99168,1.99157,1.99159,10000000.0
2006-04-11 01:31:00,1.99157,1.99157,1.99133,1.99146,7000000.0
2006-04-11 01:32:00,1.99117,1.99119,1.99107,1.99114,18000000.0
2006-04-11 01:33:00,1.99128,1.99181,1.99128,1.99181,6000000.0
2006-04-11 01:34:00,1.99144,1.99144,1.99054,1.99054,16000000.0
2006-04-11 01:35:00,1.99052,1.99094,1.99052,1.99094,8000000.0
2006-04-11 01:36:00,1.99101,1.99107,1.99071,1.99071,9000000.0
2006-04-11 01:37:00,1.99057,1.99057,1.99028,1.99048,5000000.0
2006-04-11 01:38:00,1.99035,1.99051,1.99022,1.99022,12000000.0
2006-04-11 01:39:00,1.99025,1.99052,1.99025,1.99032,12000000.0
2006-04-11 01:40:00,1.99034,1.99072,1.99034,1.99072,7000000.0
2006-04-11 01:41:00,1.99077,1.99079,1.9907,1.9907,11000000.0
2006-04-11 01:42:00,1.99067,1.99103,1.99067,1.99103,7000000.0
2006-04-11 01:43:00,1.99111,1.99111,1.99083,1.99101,8000000.0
2006-04-11 01:44:00,1.99109,1.99136,1.99109,1.99136,7000000.0
2006-04-11 01:45:00,1.99165,1.99173,1.99152,1.99152,7000000.0
2006-04-11 01:47:00,1.99142,1.9915,1.99131,1.99131,14000000.0
2006-04-11 01:48:00,1.9914,1.9914,1.99122,1.99139,7000000.0
2006-04-11 01:49:00,1.99131,1.99133,1.9912,1.99127,8000000.0
2006-04-11 01:52:00,1.99119,1.99123,1.991,1.991,13000000.0
2006-04-11 01:53:00,1.99105,1.99105,1.99085,1.99085,7000000.0
2006-04-11 01:55:00,1.99024,1.99024,1.98969,1.98977,11000000.0
2006-04-11 01:56:00,1.9898,1.9898,1.98944,1.98945,17000000.0
2006-04-11 01:57:00,1.98937,1.98937,1.98903,1.98905,13000000.0
2006-04-11 01:58:00,1.98886,1.98886,1.98804,1.98841,10000000.0
2006-04-11 01:59:00,1.9886,1.98863,1.98853,1.98856,7000000.0
2006-04-11 02:00:00,1.98839,1.98839,1.98791,1.9881,10000000.0
2006-04-11 02:01:00,1.98856,1.98863,1.98836,1.98837,8000000.0
2006-04-11 02:02:00,1.98845,1.9887,1.98842,1.9887,7000000.0
2006-04-11 02:03:00,1.98842,1.98842,1.98621,1.98826,10000000.0
2006-04-11 02:04:00,1.98841,1.98857,1.9883,1.98832,7000000.0
2006-04-11 02:05:00,1.98819,1.98858,1.98819,1.9884,10000000.0
2006-04-11 02:06:00,1.98811,1.98821,1.98802,1.98808,10000000.0
2006-04-11 02:07:00,1.98803,1.98818,1.98798,1.98805,8000000.0
2006-04-11 02:08:00,1.98792,1.98827,1.98792,1.98827,8000000.0
2006-04-11 02:09:00,1.98804,1.98818,1.98745,1.98745,7000000.0
2006-04-11 02:10:00,1.98723,1.98723,1.98699,1.98699,9000000.0
2006-04-11 02:11:00,1.98718,1.9874,1.98718,1.98738,8000000.0
2006-04-11 02:12:00,1.98737,1.98768,1.98731,1.98768,8000000.0
2006-04-11 02:13:00,1.98766,1.98766,1.98704,1.98704,7000000.0
2006-04-11 02:14:00,1.98681,1.98713,1.98681,1.98713,9000000.0
2006-04-11 02:15:00,1.98708,1.98722,1.98706,1.98719,8000000.0
2006-04-11 02:16:00,1.98691,1.98708,1.98691,1.98708,8000000.0
2006-04-11 02:17:00,1.98713,1.98733,1.9871,1.98733,6000000.0
2006-04-11 02:18:00,1.9871,1.98726,1.9871,1.98712,7000000.0
2006-04-11 02:19:00,1.98722,1.98753,1.98705,1.98735,11000000.0
2006-04-11 02:20:00,1.98744,1.98755,1.98732,1.98732,6000000.0
2006-04-11 02:21:00,1.98722,1.98731,1.98717,1.98717,7000000.0
2006-04-11 02:22:00,1.98724,1.98726,1.98716,1.98723,8000000.0
2006-04-11 02:23:00,1.98725,1.98746,1.98725,1.98746,10000000.0
2006-04-11 02:24:00,1.98747,1.98747,1.98734,1.98734,11000000.0
2006-04-11 02:25:00,1.98725,1.9874,1.98723,1.98727,11000000.0
2006-04-11 02:26:00,1.98745,1.98762,1.98745,1.98762,8000000.0
2006-04-11 02:27:00,1.98758,1.98767,1.98735,1.98757,9000000.0
2006-04-11 02:28:00,1.98762,1.98769,1.98752,1.98767,10000000.0
2006-04-11 02:30:00,1.98732,1.98759,1.98727,1.98759,5000000.0
2006-04-11 02:32:00,1.98777,1.98812,1.98777,1.98812,8000000.0
2006-04-11 02:33:00,1.98805,1.98837,1.98805,1.98813,8000000.0
2006-04-11 02:34:00,1.98794,1.98827,1.98794,1.98827,7000000.0
2006-04-11 02:35:00,1.98828,1.98834,1.98819,1.98827,11000000.0
2006-04-11 02:36:00,1.98815,1.98846,1.98815,1.98821,7000000.0
2006-04-11 02:37:00,1.98803,1.98821,1.98803,1.98821,7000000.0
2006-04-11 02:38:00,1.98848,1.98896,1.98848,1.98896,7000000.0
2006-04-11 02:39:00,1.98892,1.98905,1.98892,1.98898,8000000.0
2006-04-11 02:40:00,1.98901,1.98903,1.98889,1.98889,7000000.0
2006-04-11 02:41:00,1.98898,1.98898,1.98874,1.98881,8000000.0
2006-04-11 02:42:00,1.98888,1.98892,1.98875,1.98892,6000000.0
2006-04-11 02:44:00,1.98911,1.98911,1.98861,1.98861,7000000.0
2006-04-11 02:45:00,1.98823,1.98853,1.98776,1.98853,8000000.0
2006-04-11 02:46:00,1.98847,1.98848,1.98819,1.98819,8000000.0
2006-04-11 02:47:00,1.98839,1.98855,1.98829,1.98837,9000000.0
2006-04-11 02:48:00,1.98833,1.98833,1.98826,1.98828,8000000.0
2006-04-11 02:49:00,1.98805,1.98878,1.98805,1.98868,11000000.0
2006-04-11 02:50:00,1.98918,1.98938,1.98894,1.98938,7000000.0
2006-04-11 02:51:00,1.98956,1.98973,1.98941,1.98973,8000000.0
2006-04-11 02:52:00,1.98996,1.98996,1.98978,1.98988,6000000.0
2006-04-11 02:53:00,1.98963,1.99023,1.98963,1.99017,8000000.0
2006-04-11 02:54:00,1.99018,1.99031,1.98996,1.98996,8000000.0
2006-04-11 02:55:00,1.99021,1.99026,1.99003,1.99012,8000000.0
2006-04-11 02:56:00,1.99037,1.99057,1.99037,1.99057,7000000.0
2006-04-11 02:57:00,1.99062,1.99065,1.99035,1.99035,8000000.0
2006-04-11 02:58:00,1.98996,1.99033,1.98994,1.98994,6000000.0
2006-04-11 02:59:00,1.98951,1.98972,1.98951,1.9897,9000000.0
2006-04-11 03:00:00,1.98971,1.98977,1.9896,1.98977,6000000.0
2006-04-11 03:01:00,1.98978,1.98997,1.98974,1.98978,8000000.0
2006-04-11 03:02:00,1.98999,1.98999,1.98918,1.98934,11000000.0
2006-04-11 03:03:00,1.98935,1.98935,1.98909,1.98912,7000000.0
2006-04-11 03:04:00,1.98906,1.98912,1.98876,1.98892,7000000.0
2006-04-11 03:05:00,1.98906,1.98906,1.98837,1.98837,8000000.0
2006-04-11 03:06:00,1.98849,1.98859,1.98837,1.98859,8000000.0
2006-04-11 03:07:00,1.98864,1.9889,1.98864,1.9889,8000000.0
2006-04-11 03:08:00,1.98887,1.98887,1.98881,1.98882,5000000.0
2006-04-11 03:09:00,1.989,1.98967,1.989,1.98961,8000000.0
2006-04-11 03:10:00,1.98936,1.98954,1.98936,1.98949,7000000.0
2006-04-11 03:11:00,1.98968,1.98993,1.98964,1.98993,10000000.0
2006-04-11 03:12:00,1.98986,1.98986,1.98956,1.98957,7000000.0
2006-04-11 03:13:00,1.98995,1.99024,1.98995,1.99012,11000000.0
2006-04-11 03:14:00,1.99016,1.99016,1.98973,1.98976,11000000.0
2006-04-11 03:15:00,1.98969,1.98979,1.98963,1.98979,7000000.0
2006-04-11 03:16:00,1.98958,1.99001,1.98958,1.98983,7000000.0
2006-04-11 03:17:00,1.98963,1.98991,1.98935,1.98991,11000000.0
2006-04-11 03:18:00,1.9899,1.99022,1.9899,1.99004,10000000.0
2006-04-11 03:19:00,1.98993,1.98993,1.98979,1.98987,6000000.0
2006-04-11 03:20:00,1.98996,1.99047,1.98996,1.99045,7000000.0
2006-04-11 03:21:00,1.99055,1.99055,1.99007,1.99053,7000000.0
2006-04-11 03:22:00,1.99108,1.99108,1.99033,1.99037,7000000.0
2006-04-11 03:23:00,1.99188,1.9928,1.99188,1.9928,7000000.0
2006-04-11 03:24:00,1.99288,1.99288,1.99099,1.99274,8000000.0
2006-04-11 03:25:00,1.99274,1.99281,1.99248,1.9926,8000000.0
2006-04-11 03:26:00,1.9925,1.99277,1.9925,1.99268,11000000.0
2006-04-11 03:27:00,1.99274,1.99275,1.99251,1.99272,8000000.0
2006-04-11 03:28:00,1.99256,1.99256,1.99218,1.99218,10000000.0
2006-04-11 03:29:00,1.99211,1.99232,1.992,1.99205,11000000.0
2006-04-11 03:30:00,1.99205,1.99216,1.99187,1.99216,7000000.0
2006-04-11 03:31:00,1.99205,1.99205,1.99108,1.9912,9000000.0
2006-04-11 03:32:00,1.9912,1.99128,1.99116,1.99127,6000000.0
2006-04-11 03:33:00,1.99117,1.99153,1.99109,1.99153,7000000.0
2006-04-11 03:34:00,1.99162,1.9919,1.99162,1.9919,8000000.0
2006-04-11 03:35:00,1.99184,1.99236,1.99184,1.99224,10000000.0
2006-04-11 03:36:00,1.9923,1.99245,1.99227,1.99245,5000000.0
2006-04-11 03:37:00,1.99281,1.99283,1.99255,1.99255,9000000.0
2006-04-11 03:38:00,1.99257,1.9926,1.99239,1.99249,7000000.0
2006-04-11 03:40:00,1.9925,1.99254,1.99237,1.9925,8000000.0
2006-04-11 03:41:00,1.99247,1.99271,1.99241,1.99271,10000000.0
2006-04-11 03:42:00,1.9929,1.99385,1.9929,1.99385,10000000.0
2006-04-11 03:43:00,1.99373,1.99394,1.99356,1.99394,8000000.0
2006-04-11 03:44:00,1.99417,1.9943,1.99391,1.9943,6000000.0
2006-04-11 03:45:00,1.99477,1.99477,1.99418,1.99418,8000000.0
2006-04-11 03:46:00,1.99399,1.99399,1.99349,1.99349,7000000.0
2006-04-11 03:47:00,1.99335,1.99335,1.99316,1.99317,7000000.0
2006-04-11 03:48:00,1.99343,1.99354,1.99343,1.99354,4000000.0
2006-04-11 03:49:00,1.99322,1.99356,1.99322,1.99354,8000000.0
2006-04-11 03:51:00,1.99357,1.99357,1.99324,1.99324,9000000.0
2006-04-11 03:52:00,1.9932,1.9934,1.99318,1.99339,8000000.0
2006-04-11 03:53:00,1.99339,1.99339,1.993,1.993,10000000.0
2006-04-11 03:54:00,1.993,1.993,1.99259,1.99259,7000000.0
2006-04-11 03:55:00,1.99279,1.99279,1.99255,1.99274,7000000.0
2006-04-11 03:57:00,1.99262,1.99288,1.9926,1.99288,8000000.0
2006-04-11 03:58:00,1.99292,1.99305,1.9911,1.99284,7000000.0
2006-04-11 03:59:00,1.9929,1.9929,1.99259,1.99259,7000000.0
2006-04-11 04:00:00,1.99259,1.99259,1.99206,1.99224,6000000.0
2006-04-11 04:01:00,1.99213,1.99213,1.99173,1.99173,7000000.0
2006-04-11 04:02:00,1.99149,1.99167,1.99146,1.99165,8000000.0
2006-04-11 04:03:00,1.99151,1.99153,1.99135,1.99137,8000000.0
2006-04-11 04:04:00,1.9915,1.99184,1.9915,1.99162,8000000.0
2006-04-11 04:05:00,1.9918,1.99216,1.9918,1.99198,8000000.0
2006-04-11 04:06:00,1.99183,1.99221,1.9918,1.99221,9000000.0
2006-04-11 04:07:00,1.99211,1.99213,1.99188,1.99197,11000000.0
2006-04-11 04:08:00,1.99183,1.99183,1.991,1.991,4000000.0
2006-04-11 04:09:00,1.99123,1.99144,1.99123,1.99138,7000000.0
2006-04-11 04:10:00,1.99145,1.99192,1.99145,1.99186,8000000.0
2006-04-11 04:11:00,1.99173,1.99191,1.99173,1.99185,7000000.0
2006-04-11 04:12:00,1.99174,1.99207,1.99174,1.99207,7000000.0
2006-04-11 04:13:00,1.99179,1.99179,1.99143,1.99143,8000000.0
2006-04-11 04:14:00,1.99151,1.99151,1.9909,1.9909,7000000.0
2006-04-11 04:15:00,1.99087,1.991,1.99084,1.99084,7000000.0
2006-04-11 04:16:00,1.9905,1.99061,1.99048,1.99051,7000000.0
2006-04-11 04:17:00,1.99045,1.99047,1.99022,1.99037,7000000.0
2006-04-11 04:18:00,1.9907,1.99097,1.9907,1.99097,8000000.0
2006-04-11 04:19:00,1.99112,1.99112,1.9909,1.99101,8000000.0
2006-04-11 04:20:00,1.99093,1.99111,1.99077,1.99111,10000000.0
2006-04-11 04:21:00,1.99102,1.99111,1.9909,1.9909,8000000.0
2006-04-11 04:22:00,1.99135,1.99143,1.99131,1.99137,9000000.0
2006-04-11 04:23:00,1.99134,1.99134,1.99119,1.99127,7000000.0
2006-04-11 04:24:00,1.99126,1.99158,1.99126,1.99158,9000000.0
2006-04-11 04:25:00,1.99171,1.99194,1.99156,1.99194,7000000.0
2006-04-11 04:26:00,1.99192,1.992,1.99179,1.99179,7000000.0
2006-04-11 04:27:00,1.99175,1.99176,1.99169,1.99169,8000000.0
2006-04-11 04:28:00,1.99169,1.99178,1.99157,1.99178,7000000.0
2006-04-11 04:32:00,1.99173,1.99181,1.99144,1.99173,9000000.0
2006-04-11 04:33:00,1.99158,1.99168,1.99146,1.99146,8000000.0
2006-04-11 04:34:00,1.99157,1.9916,1.99148,1.99157,7000000.0
2006-04-11 04:35:00,1.9916,1.9916,1.99138,1.99138,7000000.0
2006-04-11 04:39:00,1.99148,1.99148,1.99132,1.99145,9000000.0
2006-04-11 04:40:00,1.99156,1.99173,1.99136,1.99136,9000000.0
2006-04-11 04:42:00,1.99128,1.99142,1.99123,1.99139,7000000.0
2006-04-11 04:43:00,1.99135,1.99139,1.99098,1.99098,11000000.0
2006-04-11 04:45:00,1.9911,1.9911,1.99069,1.99084,8000000.0
2006-04-11 04:46:00,1.99074,1.99074,1.99054,1.99073,6000000.0
2006-04-11 04:48:00,1.99083,1.99085,1.99072,1.99081,7000000.0
2006-04-11 04:49:00,1.99087,1.99104,1.99069,1.99084,11000000.0
2006-04-11 04:51:00,1.99049,1.99083,1.99049,1.99057,7000000.0
2006-04-11 04:52:00,1.99055,1.99055,1.99032,1.99034,10000000.0
2006-04-11 04:53:00,1.98999,1.99014,1.98959,1.98959,9000000.0
2006-04-11 04:55:00,1.98986,1.98986,1.9894,1.9894,8000000.0
2006-04-11 04:56:00,1.98929,1.9895,1.98923,1.98923,7000000.0
2006-04-11 04:57:00,1.98919,1.98952,1.9891,1.9891,8000000.0
2006-04-11 04:58:00,1.98916,1.98927,1.98916,1.98927,8000000.0
2006-04-11 04:59:00,1.98869,1.98869,1.98763,1.98774,8000000.0
2006-04-11 05:00:00,1.98779,1.98779,1.98753,1.98759,7000000.0
2006-04-11 05:02:00,1.98797,1.98803,1.9878,1.9878,7000000.0
2006-04-11 05:03:00,1.98776,1.98776,1.98747,1.98747,7000000.0
2006-04-11 05:04:00,1.98725,1.98751,1.98725,1.98741,7000000.0
2006-04-11 05:05:00,1.98714,1.98726,1.98712,1.98716,8000000.0
2006-04-11 05:06:00,1.98639,1.98639,1.98601,1.98603,8000000.0
2006-04-11 05:07:00,1.98571,1.98571,1.98547,1.9857,8000000.0
2006-04-11 05:08:00,1.98541,1.98583,1.98541,1.98583,10000000.0
2006-04-11 05:09:00,1.98644,1.98653,1.98629,1.98653,7000000.0
2006-04-11 05:10:00,1.98663,1.98671,1.98639,1.98639,7000000.0
2006-04-11 05:11:00,1.98676,1.98685,1.98653,1.98653,8000000.0
2006-04-11 05:12:00,1.98636,1.98642,1.98623,1.9863,11000000.0
2006-04-11 05:14:00,1.98616,1.98627,1.98599,1.98614,11000000.0
2006-04-11 05:15:00,1.98612,1.98624,1.98601,1.98605,11000000.0
2006-04-11 05:16:00,1.98633,1.98658,1.98633,1.98644,9000000.0
2006-04-11 05:17:00,1.9864,1.98706,1.9864,1.98706,8000000.0
2006-04-11 05:18:00,1.98721,1.98729,1.98695,1.98729,8000000.0
2006-04-11 05:19:00,1.98737,1.98744,1.98718,1.98744,7000000.0
2006-04-11 05:20:00,1.9875,1.98771,1.98747,1.98747,10000000.0
2006-04-11 05:21:00,1.98742,1.98752,1.98742,1.98748,8000000.0
2006-04-11 05:22:00,1.98727,1.98742,1.9872,1.9872,7000000.0
2006-04-11 05:26:00,1.98754,1.98817,1.98754,1.98808,7000000.0
2006-04-11 05:28:00,1.98839,1.98928,1.98839,1.98925,9000000.0
2006-04-11 05:29:00,1.98943,1.98943,1.9891,1.98919,7000000.0
2006-04-11 05:30:00,1.98926,1.98944,1.98926,1.98932,7000000.0
2006-04-11 05:32:00,1.98934,1.98934,1.98907,1.98918,8000000.0
2006-04-11 05:33:00,1.98935,1.98977,1.98933,1.98971,9000000.0
2006-04-11 05:34:00,1.98992,1.98992,1.98975,1.9899,5000000.0
2006-04-11 05:36:00,1.9898,1.9902,1.9898,1.9902,11000000.0
2006-04-11 05:37:00,1.99038,1.99085,1.99038,1.99085,7000000.0
2006-04-11 05:41:00,1.99113,1.99113,1.99007,1.99007,8000000.0
2006-04-11 05:42:00,1.98958,1.98958,1.98858,1.98919,7000000.0
2006-04-11 05:44:00,1.98905,1.98913,1.98884,1.98913,8000000.0
2006-04-11 05:50:00,1.98901,1.9892,1.98901,1.98902,9000000.0
2006-04-11 05:51:00,1.98856,1.98881,1.98856,1.98881,8000000.0
2006-04-11 05:52:00,1.98864,1.98878,1.98864,1.9887,8000000.0
2006-04-11 05:53:00,1.98873,1.98884,1.98873,1.98884,7000000.0
2006-04-11 05:54:00,1.98882,1.98888,1.98878,1.98882,10000000.0
2006-04-11 05:55:00,1.98886,1.98893,1.98881,1.98889,8000000.0
2006-04-11 05:56:00,1.98888,1.98891,1.98886,1.98888,5000000.0
2006-04-11 05:58:00,1.98885,1.98895,1.98869,1.98869,9000000.0
2006-04-11 05:59:00,1.98875,1.98875,1.98842,1.98842,10000000.0
2006-04-11 06:00:00,1.98827,1.98859,1.98827,1.98859,8000000.0
2006-04-11 06:01:00,1.98849,1.98849,1.98826,1.98826,7000000.0
2006-04-11 06:03:00,1.98843,1.98892,1.98842,1.98842,8000000.0
2006-04-11 06:04:00,1.9884,1.98864,1.9884,1.98858,7000000.0
2006-04-11 06:05:00,1.98835,1.98835,1.988,1.98812,7000000.0
2006-04-11 06:06:00,1.98806,1.98814,1.98805,1.98814,5000000.0
2006-04-11 06:07:00,1.98824,1.98831,1.98824,1.98826,7000000.0
2006-04-11 06:08:00,1.98851,1.98856,1.98838,1.9885,6000000.0
2006-04-11 06:09:00,1.98793,1.98793,1.98681,1.98681,8000000.0
2006-04-11 06:10:00,1.98656,1.98666,1.98635,1.98666,8000000.0
2006-04-11 06:11:00,1.98683,1.98683,1.98632,1.98671,8000000.0
2006-04-11 06:12:00,1.98691,1.98742,1.98691,1.98742,8000000.0
2006-04-11 06:13:00,1.98718,1.98722,1.987,1.987,8000000.0
2006-04-11 06:15:00,1.98647,1.98647,1.98614,1.98614,8000000.0
2006-04-11 06:16:00,1.98622,1.98622,1.98612,1.98612,5000000.0
2006-04-11 06:17:00,1.98588,1.98627,1.98588,1.98627,7000000.0
2006-04-11 06:18:00,1.98626,1.98628,1.98608,1.98613,9000000.0
2006-04-11 06:19:00,1.98596,1.98596,1.98558,1.98558,7000000.0
2006-04-11 06:20:00,1.98569,1.98578,1.98524,1.98578,8000000.0
2006-04-11 06:21:00,1.98585,1.98585,1.98518,1.98518,8000000.0
2006-04-11 06:22:00,1.98514,1.98517,1.98497,1.98497,8000000.0
2006-04-11 06:23:00,1.98466,1.98473,1.9845,1.9845,8000000.0
2006-04-11 06:24:00,1.98458,1.98478,1.98432,1.98436,11000000.0
2006-04-11 06:25:00,1.98422,1.98422,1.98399,1.98399,11000000.0
2006-04-11 06:26:00,1.9837,1.98458,1.9837,1.98434,11000000.0
2006-04-11 06:27:00,1.98474,1.98482,1.98447,1.98447,7000000.0
2006-04-11 06:28:00,1.9843,1.98467,1.9843,1.98467,8000000.0
2006-04-11 06:29:00,1.98466,1.98473,1.98459,1.98472,8000000.0
2006-04-11 06:30:00,1.98486,1.98504,1.98486,1.98504,8000000.0
2006-04-11 06:31:00,1.98487,1.98532,1.98485,1.98532,7000000.0
2006-04-11 06:32:00,1.98511,1.98531,1.98487,1.98487,6000000.0
2006-04-11 06:33:00,1.9847,1.9847,1.98448,1.98448,7000000.0
2006-04-11 06:34:00,1.98448,1.98448,1.98414,1.98414,7000000.0
2006-04-11 06:35:00,1.9842,1.98421,1.98386,1.98386,11000000.0
2006-04-11 06:36:00,1.98396,1.98425,1.98396,1.98412,5000000.0
2006-04-11 06:37:00,1.98459,1.98464,1.98449,1.98463,10000000.0
2006-04-11 06:38:00,1.98456,1.98456,1.98434,1.98434,4000000.0
2006-04-11 06:39:00,1.98439,1.98454,1.98432,1.98432,11000000.0
2006-04-11 06:40:00,1.98416,1.98446,1.98376,1.9844,7000000.0
2006-04-11 06:41:00,1.9844,1.9844,1.98422,1.98422,7000000.0
2006-04-11 06:42:00,1.98418,1.98418,1.98389,1.98393,5000000.0
2006-04-11 06:43:00,1.98416,1.9853,1.98416,1.9853,7000000.0
2006-04-11 06:44:00,1.98542,1.98542,1.98514,1.9854,8000000.0
2006-04-11 06:45:00,1.98549,1.98549,1.9851,1.98526,8000000.0
2006-04-11 06:46:00,1.98537,1.9858,1.9853,1.9858,10000000.0
2006-04-11 06:47:00,1.98592,1.98604,1.98584,1.98598,8000000.0
2006-04-11 06:48:00,1.98642,1.98654,1.98622,1.98634,7000000.0
2006-04-11 06:49:00,1.98646,1.98649,1.98627,1.9863,8000000.0
2006-04-11 06:50:00,1.98613,1.98613,1.98595,1.98599,5000000.0
2006-04-11 06:52:00,1.986,1.98648,1.98599,1.98648,8000000.0
2006-04-11 06:53:00,1.98681,1.98717,1.98681,1.98706,8000000.0
2006-04-11 06:54:00,1.98732,1.98742,1.98699,1.98699,7000000.0
2006-04-11 06:55:00,1.98711,1.98711,1.98673,1.98691,7000000.0
2006-04-11 06:56:00,1.9868,1.98696,1.98664,1.98678,5000000.0
2006-04-11 06:57:00,1.98711,1.98711,1.98701,1.98702,7000000.0
2006-04-11 06:59:00,1.98709,1.98734,1.98709,1.98734,7000000.0
2006-04-11 07:00:00,1.98742,1.98756,1.98736,1.98736,7000000.0
2006-04-11 07:02:00,1.98762,1.98762,1.98744,1.98744,7000000.0
2006-04-11 07:04:00,1.98732,1.98732,1.98707,1.98707,8000000.0
2006-04-11 07:05:00,1.98701,1.98712,1.98693,1.98712,11000000.0
2006-04-11 07:06:00,1.98677,1.98707,1.98673,1.98682,11000000.0
2006-04-11 07:07:00,1.98662,1.98662,1.98642,1.9865,11000000.0
2006-04-11 07:08:00,1.98687,1.98688,1.98668,1.98688,9000000.0
2006-04-11 07:09:00,1.98689,1.98689,1.98669,1.98677,8000000.0
2006-04-11 07:10:00,1.98663,1.98682,1.98663,1.98682,7000000.0
2006-04-11 07:11:00,1.9868,1.9868,1.98651,1.98662,10000000.0
2006-04-11 07:13:00,1.98663,1.98679,1.98663,1.98673,8000000.0
2006-04-11 07:14:00,1.98658,1.98659,1.98649,1.98651,7000000.0
2006-04-11 07:15:00,1.98653,1.98665,1.9865,1.9866,10000000.0
2006-04-11 07:16:00,1.98672,1.98681,1.98653,1.98656,8000000.0
2006-04-11 07:19:00,1.98652,1.98664,1.98636,1.98655,8000000.0
2006-04-11 07:20:00,1.98698,1.98698,1.98667,1.98672,9000000.0
2006-04-11 07:21:00,1.98671,1.98695,1.98662,1.98695,10000000.0
2006-04-11 07:22:00,1.98686,1.98736,1.98675,1.98736,11000000.0
2006-04-11 07:23:00,1.98734,1.98743,1.98703,1.98743,7000000.0
2006-04-11 07:24:00,1.98763,1.98763,1.98732,1.98732,9000000.0
2006-04-11 07:25:00,1.98715,1.98719,1.98708,1.98718,8000000.0
2006-04-11 07:26:00,1.98713,1.98742,1.98713,1.98728,7000000.0
2006-04-11 07:27:00,1.98753,1.98753,1.98737,1.98747,7000000.0
2006-04-11 07:28:00,1.98762,1.98805,1.98762,1.98805,7000000.0
2006-04-11 07:29:00,1.9879,1.98805,1.98789,1.9879,8000000.0
2006-04-11 07:30:00,1.98773,1.98798,1.98773,1.98798,8000000.0
2006-04-11 07:31:00,1.98757,1.9877,1.98721,1.9877,7000000.0
2006-04-11 07:32:00,1.98789,1.988,1.98778,1.98787,9000000.0
2006-04-11 07:33:00,1.98787,1.98827,1.98787,1.98827,8000000.0
2006-04-11 07:34:00,1.98829,1.98845,1.98679,1.98679,11000000.0
2006-04-11 07:35:00,1.98697,1.98735,1.98697,1.98711,8000000.0
2006-04-11 07:36:00,1.98699,1.98726,1.9869,1.9869,7000000.0
2006-04-11 07:37:00,1.98654,1.98654,1.98621,1.98644,7000000.0
2006-04-11 07:38:00,1.98656,1.98694,1.98651,1.98657,11000000.0
2006-04-11 07:39:00,1.98646,1.98654,1.98633,1.98635,7000000.0
2006-04-11 07:40:00,1.98647,1.98665,1.98647,1.9865,8000000.0
2006-04-11 07:41:00,1.98656,1.98656,1.98531,1.98531,9000000.0
2006-04-11 07:42:00,1.98507,1.98511,1.98481,1.98501,11000000.0
2006-04-11 07:43:00,1.98514,1.98517,1.98504,1.98517,7000000.0
2006-04-11 07:44:00,1.98498,1.98498,1.98465,1.98472,7000000.0
2006-04-11 07:45:00,1.98478,1.98502,1.98478,1.98502,7000000.0
2006-04-11 07:46:00,1.98497,1.98497,1.98483,1.98487,7000000.0
2006-04-11 07:47:00,1.9849,1.98495,1.98464,1.98481,7000000.0
2006-04-11 07:48:00,1.98507,1.9855,1.98507,1.98543,8000000.0
2006-04-11 07:49:00,1.98566,1.98588,1.98542,1.98542,8000000.0
2006-04-11 07:50:00,1.98516,1.9854,1.98505,1.98536,7000000.0
2006-04-11 07:51:00,1.98586,1.98586,1.9852,1.98521,8000000.0
2006-04-11 07:52:00,1.98467,1.98482,1.98467,1.98482,10000000.0
2006-04-11 07:53:00,1.98458,1.98473,1.98455,1.98455,11000000.0
2006-04-11 07:54:00,1.98457,1.9846,1.9843,1.98444,9000000.0
2006-04-11 07:55:00,1.9842,1.98462,1.9842,1.98458,9000000.0
2006-04-11 07:56:00,1.98478,1.98509,1.98478,1.98492,9000000.0
2006-04-11 07:57:00,1.98511,1.98551,1.98511,1.9854,7000000.0
2006-04-11 07:58:00,1.9855,1.9855,1.98495,1.98495,7000000.0
2006-04-11 07:59:00,1.98468,1.98494,1.98447,1.98494,7000000.0
2006-04-11 08:00:00,1.98489,1.98508,1.98472,1.98472,8000000.0
2006-04-11 08:01:00,1.98453,1.98453,1.98422,1.98446,10000000.0
2006-04-11 08:02:00,1.98411,1.98411,1.98362,1.98362,7000000.0
2006-04-11 08:03:00,1.98311,1.98354,1.98308,1.98354,8000000.0
2006-04-11 08:04:00,1.98358,1.9837,1.98346,1.98346,8000000.0
2006-04-11 08:05:00,1.98366,1.98427,1.98366,1.98405,8000000.0
2006-04-11 08:06:00,1.9841,1.98431,1.98392,1.98409,11000000.0
2006-04-11 08:07:00,1.98325,1.98325,1.98129,1.98138,7000000.0
2006-04-11 08:08:00,1.98132,1.98169,1.98114,1.98169,7000000.0
2006-04-11 08:09:00,1.98163,1.98183,1.98163,1.98171,7000000.0
2006-04-11 08:10:00,1.98193,1.98264,1.98193,1.98264,7000000.0
2006-04-11 08:11:00,1.98269,1.98283,1.98263,1.98275,8000000.0
2006-04-11 08:12:00,1.98303,1.98325,1.98283,1.98283,9000000.0
2006-04-11 08:13:00,1.98257,1.98307,1.9825,1.98307,7000000.0
2006-04-11 08:14:00,1.98367,1.9843,1.98367,1.9843,9000000.0
2006-04-11 08:15:00,1.98508,1.98537,1.98508,1.98524,8000000.0
2006-04-11 08:16:00,1.98555,1.98754,1.98555,1.98754,11000000.0
2006-04-11 08:17:00,1.98773,1.98773,1.98705,1.98705,7000000.0
2006-04-11 08:18:00,1.98698,1.98719,1.98685,1.98698,9000000.0
2006-04-11 08:19:00,1.9862,1.98637,1.98497,1.98497,7000000.0
2006-04-11 08:20:00,1.98458,1.98502,1.98458,1.98498,8000000.0
2006-04-11 08:21:00,1.98503,1.98577,1.98491,1.98577,8000000.0
2006-04-11 08:22:00,1.98644,1.98656,1.98617,1.98617,8000000.0
2006-04-11 08:23:00,1.98589,1.98589,1.98564,1.98571,7000000.0
2006-04-11 08:24:00,1.98554,1.98554,1.98518,1.98521,7000000.0
2006-04-11 08:25:00,1.98458,1.98458,1.98427,1.98446,8000000.0
2006-04-11 08:26:00,1.98403,1.98421,1.98379,1.98379,7000000.0
2006-04-11 08:27:00,1.98441,1.98518,1.98441,1.98518,10000000.0
2006-04-11 08:28:00,1.9851,1.98576,1.9851,1.98576,7000000.0
2006-04-11 08:29:00,1.98577,1.98584,1.98528,1.98528,10000000.0
2006-04-11 08:30:00,1.98508,1.98508,1.98475,1.9849,7000000.0
2006-04-11 08:31:00,1.98507,1.98569,1.98507,1.98569,10000000.0
2006-04-11 08:32:00,1.98612,1.98653,1.98612,1.98648,8000000.0
2006-04-11 08:33:00,1.98656,1.98656,1.98605,1.98605,7000000.0
2006-04-11 08:34:00,1.98588,1.98588,1.98559,1.98559,9000000.0
2006-04-11 08:35:00,1.98563,1.98582,1.98545,1.98545,9000000.0
2006-04-11 08:36:00,1.98555,1.98555,1.98524,1.98537,8000000.0
2006-04-11 08:37:00,1.9858,1.98604,1.98576,1.98588,9000000.0
2006-04-11 08:38:00,1.98579,1.98585,1.98564,1.98568,10000000.0
2006-04-11 08:39:00,1.985,1.98512,1.98487,1.98487,11000000.0
2006-04-11 08:40:00,1.9851,1.98537,1.98504,1.98537,8000000.0
2006-04-11 08:41:00,1.98507,1.98508,1.98489,1.98496,11000000.0
2006-04-11 08:42:00,1.9848,1.9848,1.98435,1.98443,10000000.0
2006-04-11 08:43:00,1.98474,1.985,1.98459,1.98459,8000000.0
2006-04-11 08:44:00,1.98462,1.98496,1.98462,1.98482,10000000.0
2006-04-11 08:45:00,1.9846,1.98504,1.9846,1.98504,8000000.0
2006-04-11 08:46:00,1.98497,1.98505,1.98352,1.9848,8000000.0
2006-04-11 08:47:00,1.9851,1.98531,1.9851,1.98529,7000000.0
2006-04-11 08:48:00,1.98549,1.98555,1.98526,1.98551,8000000.0
2006-04-11 08:49:00,1.98564,1.98612,1.98563,1.98612,11000000.0
2006-04-11 08:50:00,1.98636,1.98636,1.98582,1.98582,7000000.0
2006-04-11 08:51:00,1.98574,1.98574,1.98517,1.98517,8000000.0
2006-04-11 08:52:00,1.98527,1.98567,1.98527,1.98567,9000000.0
2006-04-11 08:53:00,1.98564,1.98564,1.98499,1.98542,8000000.0
2006-04-11 08:54:00,1.98506,1.98506,1.98483,1.98488,8000000.0
2006-04-11 08:55:00,1.9849,1.98539,1.9849,1.98539,8000000.0
2006-04-11 08:56:00,1.98551,1.98551,1.98525,1.98525,7000000.0
2006-04-11 08:57:00,1.98503,1.9851,1.9848,1.9851,8000000.0
2006-04-11 08:58:00,1.98527,1.98529,1.98509,1.98511,7000000.0
2006-04-11 08:59:00,1.98503,1.9851,1.98475,1.9851,7000000.0
2006-04-11 09:00:00,1.98517,1.98517,1.98477,1.98477,8000000.0
2006-04-11 09:01:00,1.98483,1.985,1.98482,1.985,9000000.0
2006-04-11 09:02:00,1.98492,1.98502,1.9849,1.98502,10000000.0
2006-04-11 09:03:00,1.98479,1.98496,1.98479,1.98484,7000000.0
2006-04-11 09:04:00,1.98497,1.98503,1.98494,1.98502,7000000.0
2006-04-11 09:05:00,1.9847,1.9847,1.98402,1.98402,7000000.0
2006-04-11 09:06:00,1.98415,1.98435,1.98406,1.98419,11000000.0
2006-04-11 09:07:00,1.98396,1.98434,1.98396,1.98434,8000000.0
2006-04-11 09:08:00,1.98435,1.98435,1.98404,1.98429,7000000.0
2006-04-11 09:09:00,1.98454,1.98461,1.98432,1.98442,11000000.0
2006-04-11 09:10:00,1.98433,1.98483,1.98433,1.98483,7000000.0
2006-04-11 09:11:00,1.98506,1.98529,1.98503,1.98529,9000000.0
2006-04-11 09:12:00,1.985,1.98542,1.985,1.98542,8000000.0
2006-04-11 09:13:00,1.98533,1.9856,1.98519,1.9856,9000000.0
2006-04-11 09:14:00,1.98609,1.9867,1.98609,1.9867,11000000.0
2006-04-11 09:15:00,1.98707,1.98737,1.98707,1.98709,7000000.0
2006-04-11 09:16:00,1.98692,1.98694,1.98671,1.98694,8000000.0
2006-04-11 09:17:00,1.98701,1.98703,1.98682,1.98691,11000000.0
2006-04-11 09:18:00,1.98697,1.98697,1.98673,1.98676,8000000.0
2006-04-11 09:19:00,1.98686,1.98698,1.98686,1.98694,7000000.0
2006-04-11 09:20:00,1.98673,1.98685,1.98669,1.98674,7000000.0
2006-04-11 09:21:00,1.9864,1.9864,1.986,1.98624,8000000.0
2006-04-11 09:22:00,1.9862,1.98622,1.98602,1.9861,8000000.0
2006-04-11 09:23:00,1.98569,1.98586,1.98569,1.98579,7000000.0
2006-04-11 09:24:00,1.98586,1.98612,1.98579,1.98594,8000000.0
2006-04-11 09:25:00,1.98567,1.98592,1.98567,1.98584,7000000.0
2006-04-11 09:26:00,1.98588,1.98594,1.9855,1.9855,11000000.0
2006-04-11 09:27:00,1.98525,1.98543,1.98515,1.98543,11000000.0
2006-04-11 09:28:00,1.98507,1.98518,1.98443,1.98443,9000000.0
2006-04-11 09:29:00,1.98352,1.98403,1.98339,1.98403,8000000.0
2006-04-11 09:30:00,1.9843,1.98471,1.98423,1.98471,7000000.0
2006-04-11 09:31:00,1.98449,1.98473,1.98449,1.98451,7000000.0
2006-04-11 09:32:00,1.98448,1.9848,1.98448,1.98478,7000000.0
2006-04-11 09:33:00,1.98499,1.98502,1.98483,1.9849,8000000.0
2006-04-11 09:35:00,1.98484,1.98528,1.98484,1.98528,10000000.0
2006-04-11 09:36:00,1.98543,1.98559,1.98531,1.98545,8000000.0
2006-04-11 09:37:00,1.98542,1.98542,1.98488,1.98499,11000000.0
2006-04-11 09:38:00,1.98479,1.985,1.98304,1.98496,11000000.0
2006-04-11 09:39:00,1.98516,1.9854,1.98516,1.9853,7000000.0
2006-04-11 09:40:00,1.98481,1.98509,1.98471,1.98471,9000000.0
2006-04-11 09:41:00,1.98509,1.98523,1.98503,1.9851,8000000.0
2006-04-11 09:42:00,1.98547,1.98552,1.98535,1.98542,10000000.0
2006-04-11 09:43:00,1.98554,1.98615,1.98551,1.98615,11000000.0
2006-04-11 09:44:00,1.98639,1.98679,1.98639,1.98676,8000000.0
2006-04-11 09:45:00,1.98675,1.98679,1.98663,1.98677,7000000.0
2006-04-11 09:46:00,1.987,1.98729,1.9869,1.98711,11000000.0
2006-04-11 09:47:00,1.98685,1.98685,1.98631,1.98631,9000000.0
2006-04-11 09:48:00,1.98573,1.98598,1.98573,1.98598,7000000.0
2006-04-11 09:49:00,1.98589,1.98614,1.98571,1.98614,11000000.0
2006-04-11 09:50:00,1.98618,1.98618,1.98606,1.98609,8000000.0
2006-04-11 09:51:00,1.9861,1.98623,1.98588,1.98623,8000000.0
2006-04-11 09:52:00,1.98653,1.98653,1.98623,1.98638,8000000.0
2006-04-11 09:53:00,1.9862,1.98674,1.9862,1.98672,10000000.0
2006-04-11 09:54:00,1.98704,1.98724,1.98704,1.98723,6000000.0
2006-04-11 09:55:00,1.98741,1.98759,1.98713,1.98759,8000000.0
2006-04-11 09:56:00,1.9877,1.98807,1.9877,1.98807,10000000.0
2006-04-11 09:57:00,1.98782,1.98803,1.9877,1.98803,8000000.0
2006-04-11 09:58:00,1.9881,1.9881,1.98783,1.98783,8000000.0
2006-04-11 09:59:00,1.98762,1.98779,1.98732,1.98771,10000000.0
2006-04-11 10:00:00,1.98784,1.98787,1.98767,1.98775,10000000.0
2006-04-11 10:01:00,1.9877,1.9877,1.98737,1.98766,10000000.0
2006-04-11 10:02:00,1.98792,1.98794,1.98764,1.98772,10000000.0
2006-04-11 10:03:00,1.98769,1.98793,1.98764,1.98793,7000000.0
2006-04-11 10:04:00,1.98789,1.98789,1.98749,1.98749,7000000.0
2006-04-11 10:05:00,1.98756,1.98756,1.98727,1.98727,11000000.0
2006-04-11 10:06:00,1.98734,1.98744,1.9873,1.9873,7000000.0
2006-04-11 10:07:00,1.98721,1.98721,1.98668,1.98668,7000000.0
2006-04-11 10:08:00,1.98589,1.98589,1.98528,1.98528,7000000.0
2006-04-11 10:09:00,1.98517,1.98537,1.98517,1.98537,7000000.0
2006-04-11 10:10:00,1.98568,1.98574,1.98562,1.98562,7000000.0
2006-04-11 10:11:00,1.98557,1.98557,1.98531,1.98531,7000000.0
2006-04-11 10:12:00,1.98534,1.98564,1.98527,1.98554,8000000.0
2006-04-11 10:13:00,1.98515,1.98516,1.98501,1.98501,8000000.0
2006-04-11 10:14:00,1.98514,1.98522,1.98494,1.98522,7000000.0
2006-04-11 10:15:00,1.9852,1.9852,1.98496,1.98503,10000000.0
2006-04-11 10:16:00,1.98505,1.98509,1.98495,1.98509,7000000.0
2006-04-11 10:17:00,1.98499,1.98499,1.9845,1.98476,11000000.0
2006-04-11 10:18:00,1.98469,1.98469,1.98442,1.98445,8000000.0
2006-04-11 10:19:00,1.98465,1.98465,1.9844,1.98462,9000000.0
2006-04-11 10:20:00,1.98467,1.98467,1.98453,1.98457,7000000.0
2006-04-11 10:21:00,1.98457,1.98471,1.98456,1.98471,8000000.0
2006-04-11 10:22:00,1.98474,1.98482,1.98447,1.98456,7000000.0
2006-04-11 10:23:00,1.98395,1.98424,1.98395,1.98409,7000000.0
2006-04-11 10:24:00,1.9841,1.98411,1.98375,1.98389,7000000.0
2006-04-11 10:25:00,1.98396,1.98422,1.98393,1.98393,9000000.0
2006-04-11 10:27:00,1.98379,1.98408,1.98375,1.98396,8000000.0
2006-04-11 10:28:00,1.98382,1.98395,1.98377,1.98384,9000000.0
2006-04-11 10:29:00,1.98376,1.98376,1.98341,1.98359,8000000.0
2006-04-11 10:30:00,1.98326,1.98345,1.98326,1.98342,8000000.0
2006-04-11 10:31:00,1.98333,1.98394,1.98326,1.98394,7000000.0
2006-04-11 10:32:00,1.98428,1.9843,1.98407,1.98407,9000000.0
2006-04-11 10:33:00,1.98379,1.98394,1.98371,1.98394,7000000.0
2006-04-11 10:34:00,1.98412,1.98432,1.98409,1.98432,7000000.0
2006-04-11 10:35:00,1.98424,1.98424,1.98379,1.98385,7000000.0
2006-04-11 10:36:00,1.98368,1.98378,1.98354,1.98378,8000000.0
2006-04-11 10:37:00,1.98357,1.98359,1.98326,1.98326,8000000.0
2006-04-11 10:38:00,1.98364,1.98376,1.98354,1.9836,10000000.0
2006-04-11 10:39:00,1.98322,1.98352,1.98319,1.98352,8000000.0
2006-04-11 10:40:00,1.98353,1.98355,1.98338,1.98348,7000000.0
2006-04-11 10:41:00,1.98349,1.9837,1.98349,1.98362,9000000.0
2006-04-11 10:42:00,1.98374,1.98374,1.98352,1.98352,7000000.0
2006-04-11 10:43:00,1.9836,1.9836,1.98338,1.98346,10000000.0
2006-04-11 10:44:00,1.98334,1.9836,1.98334,1.9836,7000000.0
2006-04-11 10:45:00,1.9837,1.9838,1.98365,1.98373,8000000.0
2006-04-11 10:46:00,1.9836,1.98377,1.9836,1.98367,8000000.0
2006-04-11 10:48:00,1.98391,1.98391,1.98363,1.98364,8000000.0
2006-04-11 10:49:00,1.98368,1.98386,1.98365,1.98386,9000000.0
2006-04-11 10:50:00,1.98374,1.98381,1.98352,1.98381,8000000.0
2006-04-11 10:51:00,1.98384,1.98384,1.98351,1.98352,9000000.0
2006-04-11 10:52:00,1.98339,1.98388,1.98339,1.98388,8000000.0
2006-04-11 10:53:00,1.98348,1.98364,1.98345,1.98364,9000000.0
2006-04-11 10:54:00,1.9839,1.98404,1.9839,1.98401,10000000.0
2006-04-11 10:55:00,1.98399,1.98423,1.98399,1.98423,7000000.0
2006-04-11 10:56:00,1.98391,1.98419,1.98195,1.98419,7000000.0
2006-04-11 10:57:00,1.98445,1.98447,1.98433,1.9844,8000000.0
2006-04-11 10:58:00,1.98454,1.9846,1.98445,1.9846,7000000.0
2006-04-11 10:59:00,1.98451,1.98514,1.98451,1.98512,11000000.0
2006-04-11 11:00:00,1.98492,1.98507,1.98291,1.98291,7000000.0
2006-04-11 11:01:00,1.98456,1.9847,1.98442,1.9847,8000000.0
2006-04-11 11:02:00,1.98427,1.98427,1.98393,1.98399,7000000.0
2006-04-11 11:03:00,1.98449,1.9848,1.98449,1.9848,11000000.0
2006-04-11 11:04:00,1.9849,1.98493,1.98472,1.98472,11000000.0
2006-04-11 11:05:00,1.98488,1.98489,1.98462,1.98477,7000000.0
2006-04-11 11:06:00,1.98502,1.98514,1.98497,1.98514,8000000.0
2006-04-11 11:07:00,1.98499,1.98499,1.98466,1.98466,7000000.0
2006-04-11 11:08:00,1.98447,1.98474,1.98441,1.98458,9000000.0
2006-04-11 11:09:00,1.98443,1.98443,1.9837,1.9837,8000000.0
2006-04-11 11:10:00,1.98343,1.98343,1.98237,1.98237,8000000.0
2006-04-11 11:11:00,1.98246,1.98322,1.98246,1.98304,10000000.0
2006-04-11 11:12:00,1.98306,1.98327,1.983,1.98327,7000000.0
2006-04-11 11:13:00,1.98341,1.98346,1.98311,1.98346,11000000.0
2006-04-11 11:14:00,1.98353,1.98353,1.98327,1.98327,11000000.0
2006-04-11 11:15:00,1.9834,1.9835,1.98332,1.98332,7000000.0
2006-04-11 11:16:00,1.98346,1.98354,1.9834,1.98353,7000000.0
2006-04-11 11:17:00,1.98375,1.9838,1.98366,1.98378,7000000.0
2006-04-11 11:18:00,1.98386,1.98409,1.9838,1.98388,10000000.0
2006-04-11 11:19:00,1.98379,1.98403,1.98379,1.98403,11000000.0
2006-04-11 11:20:00,1.98414,1.98454,1.98414,1.98454,8000000.0
2006-04-11 11:21:00,1.98467,1.98467,1.98444,1.98444,7000000.0
2006-04-11 11:22:00,1.98434,1.98446,1.98426,1.98446,8000000.0
2006-04-11 11:23:00,1.98434,1.98434,1.98408,1.98428,8000000.0
2006-04-11 11:24:00,1.98411,1.98436,1.98411,1.98436,7000000.0
2006-04-11 11:25:00,1.98456,1.9846,1.98418,1.98418,8000000.0
2006-04-11 11:26:00,1.98422,1.98449,1.98421,1.98449,11000000.0
2006-04-11 11:27:00,1.98459,1.98459,1.98403,1.98403,8000000.0
2006-04-11 11:28:00,1.98378,1.98378,1.98367,1.98375,7000000.0
2006-04-11 11:29:00,1.98368,1.98397,1.98356,1.98397,8000000.0
2006-04-11 11:30:00,1.98392,1.98392,1.98369,1.98383,7000000.0
2006-04-11 11:31:00,1.98418,1.98461,1.98417,1.98457,11000000.0
2006-04-11 11:32:00,1.98455,1.98462,1.98447,1.98447,11000000.0
2006-04-11 11:33:00,1.98438,1.9846,1.98422,1.9846,7000000.0
2006-04-11 11:34:00,1.98425,1.9846,1.98418,1.9846,7000000.0
2006-04-11 11:35:00,1.9846,1.98465,1.98435,1.98465,10000000.0
2006-04-11 11:36:00,1.98471,1.98485,1.98453,1.98453,8000000.0
2006-04-11 11:37:00,1.98423,1.98476,1.98423,1.98452,8000000.0
2006-04-11 11:38:00,1.98443,1.98443,1.98425,1.98434,9000000.0
2006-04-11 11:39:00,1.98425,1.98441,1.98425,1.98436,9000000.0
2006-04-11 11:40:00,1.98449,1.98449,1.98418,1.98426,11000000.0
2006-04-11 11:41:00,1.98421,1.98433,1.9842,1.98429,11000000.0
2006-04-11 11:42:00,1.98422,1.98434,1.98415,1.98426,11000000.0
2006-04-11 11:43:00,1.98398,1.98398,1.98372,1.98372,7000000.0
2006-04-11 11:44:00,1.98333,1.98333,1.983,1.98321,7000000.0
2006-04-11 11:45:00,1.98308,1.98323,1.98308,1.98323,11000000.0
2006-04-11 11:46:00,1.98315,1.98322,1.98306,1.98311,7000000.0
2006-04-11 11:47:00,1.98312,1.98331,1.98312,1.98326,9000000.0
2006-04-11 11:48:00,1.98312,1.98325,1.98301,1.98323,10000000.0
2006-04-11 11:50:00,1.98353,1.98353,1.98306,1.98306,7000000.0
2006-04-11 11:51:00,1.9829,1.9829,1.98243,1.98277,8000000.0
2006-04-11 11:52:00,1.98284,1.98289,1.98278,1.98278,10000000.0
2006-04-11 11:53:00,1.9834,1.98346,1.98328,1.98334,10000000.0
2006-04-11 11:54:00,1.98324,1.98324,1.98294,1.98294,9000000.0
2006-04-11 11:55:00,1.98291,1.98313,1.98291,1.98313,8000000.0
2006-04-11 11:56:00,1.98309,1.98317,1.98292,1.98294,11000000.0
2006-04-11 11:57:00,1.98288,1.98288,1.98267,1.98285,8000000.0
2006-04-11 11:58:00,1.98294,1.98318,1.98294,1.98318,9000000.0
2006-04-11 11:59:00,1.98315,1.9834,1.98299,1.9834,7000000.0
2006-04-11 12:00:00,1.98383,1.98383,1.9836,1.98382,7000000.0
2006-04-11 12:01:00,1.98391,1.98456,1.98391,1.98416,10000000.0
2006-04-11 12:02:00,1.98392,1.98396,1.98365,1.98396,10000000.0
2006-04-11 12:03:00,1.98366,1.98395,1.98357,1.98395,7000000.0
2006-04-11 12:05:00,1.98403,1.98405,1.98331,1.98331,11000000.0
2006-04-11 12:06:00,1.98337,1.98366,1.98337,1.98343,7000000.0
2006-04-11 12:07:00,1.98333,1.98357,1.98333,1.98357,7000000.0
2006-04-11 12:08:00,1.98358,1.98358,1.9834,1.98351,9000000.0
2006-04-11 12:09:00,1.98347,1.98347,1.98299,1.98299,8000000.0
2006-04-11 12:10:00,1.98335,1.9834,1.98325,1.98338,8000000.0
2006-04-11 12:11:00,1.98338,1.98356,1.98331,1.98353,7000000.0
2006-04-11 12:12:00,1.9835,1.98354,1.98337,1.98346,7000000.0
2006-04-11 12:13:00,1.9836,1.98377,1.98343,1.98368,10000000.0
2006-04-11 12:14:00,1.98375,1.98377,1.98357,1.98357,8000000.0
2006-04-11 12:15:00,1.98323,1.98344,1.98314,1.98327,8000000.0
2006-04-11 12:16:00,1.98336,1.98373,1.98336,1.98366,8000000.0
2006-04-11 12:17:00,1.98371,1.98408,1.98363,1.98408,8000000.0
2006-04-11 12:18:00,1.9841,1.98461,1.9841,1.98461,11000000.0
2006-04-11 12:19:00,1.98451,1.98462,1.98449,1.98462,9000000.0
2006-04-11 12:20:00,1.98464,1.9848,1.9845,1.9848,10000000.0
2006-04-11 12:21:00,1.98445,1.98445,1.98221,1.98221,7000000.0
2006-04-11 12:22:00,1.98419,1.98438,1.98404,1.98419,8000000.0
2006-04-11 12:23:00,1.98411,1.98428,1.98403,1.98403,7000000.0
2006-04-11 12:24:00,1.98419,1.98427,1.98419,1.9842,7000000.0
2006-04-11 12:25:00,1.98429,1.98429,1.9839,1.98394,9000000.0
2006-04-11 12:26:00,1.9839,1.9839,1.98353,1.98368,8000000.0
2006-04-11 12:27:00,1.98359,1.98395,1.98359,1.98371,10000000.0
2006-04-11 12:28:00,1.98315,1.98316,1.98286,1.98296,9000000.0
2006-04-11 12:29:00,1.98301,1.9834,1.98301,1.9834,9000000.0
2006-04-11 12:30:00,1.98384,1.9845,1.98383,1.9845,7000000.0
2006-04-11 12:31:00,1.98463,1.98463,1.98446,1.98456,11000000.0
2006-04-11 12:32:00,1.98482,1.98484,1.98468,1.98484,7000000.0
2006-04-11 12:33:00,1.9852,1.9852,1.98496,1.98496,7000000.0
2006-04-11 12:34:00,1.98491,1.98503,1.9846,1.9846,7000000.0
2006-04-11 12:35:00,1.98491,1.98501,1.98486,1.98501,8000000.0
2006-04-11 12:36:00,1.98505,1.98513,1.98496,1.9851,8000000.0
2006-04-11 12:37:00,1.98502,1.98528,1.98502,1.98524,9000000.0
2006-04-11 12:38:00,1.98483,1.98515,1.98482,1.98515,8000000.0
2006-04-11 12:39:00,1.98532,1.9856,1.98532,1.98547,9000000.0
2006-04-11 12:40:00,1.98573,1.98587,1.98551,1.98562,7000000.0
2006-04-11 12:41:00,1.98542,1.98563,1.98541,1.98563,8000000.0
2006-04-11 12:42:00,1.9855,1.9855,1.98526,1.98539,9000000.0
2006-04-11 12:43:00,1.98531,1.98546,1.98524,1.98524,9000000.0
2006-04-11 12:44:00,1.98551,1.98557,1.98541,1.98557,8000000.0
2006-04-11 12:45:00,1.9856,1.98598,1.98527,1.98598,10000000.0
2006-04-11 12:46:00,1.98609,1.98625,1.98603,1.98612,9000000.0
2006-04-11 12:47:00,1.98618,1.9862,1.98597,1.98597,10000000.0
2006-04-11 12:48:00,1.98534,1.98573,1.98534,1.98536,11000000.0
2006-04-11 12:49:00,1.98525,1.98597,1.98515,1.98597,7000000.0
2006-04-11 12:50:00,1.98647,1.98647,1.98609,1.98611,7000000.0
2006-04-11 12:51:00,1.98609,1.9861,1.98587,1.98587,8000000.0
2006-04-11 12:52:00,1.98599,1.98609,1.98576,1.98606,11000000.0
2006-04-11 12:53:00,1.98614,1.98626,1.98605,1.98605,8000000.0
2006-04-11 12:54:00,1.98642,1.98665,1.98642,1.98663,7000000.0
2006-04-11 12:55:00,1.98664,1.98664,1.98611,1.98611,8000000.0
2006-04-11 12:56:00,1.98603,1.98628,1.98603,1.98628,7000000.0
2006-04-11 12:57:00,1.98642,1.98661,1.98642,1.98645,7000000.0
2006-04-11 12:58:00,1.98631,1.98631,1.98603,1.98619,8000000.0
2006-04-11 12:59:00,1.98611,1.98611,1.98583,1.98597,7000000.0
2006-04-11 13:00:00,1.98637,1.9867,1.98637,1.98637,8000000.0
2006-04-11 13:01:00,1.98635,1.98658,1.98635,1.98657,8000000.0
2006-04-11 13:02:00,1.98639,1.98648,1.98595,1.98648,7000000.0
2006-04-11 13:03:00,1.98643,1.98643,1.98628,1.98636,8000000.0
2006-04-11 13:04:00,1.98639,1.98674,1.98639,1.98674,7000000.0
2006-04-11 13:05:00,1.98659,1.98662,1.98646,1.98659,8000000.0
2006-04-11 13:06:00,1.98638,1.98654,1.98629,1.98634,7000000.0
2006-04-11 13:07:00,1.98627,1.98661,1.98627,1.98661,7000000.0
2006-04-11 13:08:00,1.9867,1.98702,1.9867,1.98702,10000000.0
2006-04-11 13:09:00,1.98715,1.9872,1.98684,1.98684,7000000.0
2006-04-11 13:10:00,1.98685,1.98693,1.98671,1.98689,9000000.0
2006-04-11 13:11:00,1.98696,1.98708,1.98665,1.98708,8000000.0
2006-04-11 13:12:00,1.98705,1.98719,1.98687,1.98699,8000000.0
2006-04-11 13:13:00,1.98684,1.98688,1.98674,1.98681,9000000.0
2006-04-11 13:14:00,1.98667,1.98707,1.98663,1.98707,7000000.0
2006-04-11 13:15:00,1.98718,1.98742,1.98718,1.98742,8000000.0
2006-04-11 13:16:00,1.98739,1.98739,1.98708,1.98722,8000000.0
2006-04-11 13:17:00,1.98723,1.98728,1.98692,1.98692,9000000.0
2006-04-11 13:18:00,1.98712,1.98712,1.98685,1.98685,10000000.0
2006-04-11 13:19:00,1.98668,1.98668,1.98641,1.98665,8000000.0
2006-04-11 13:20:00,1.98665,1.98671,1.98653,1.98653,8000000.0
2006-04-11 13:21:00,1.98638,1.98647,1.98615,1.98647,7000000.0
2006-04-11 13:22:00,1.98653,1.98653,1.9862,1.98649,11000000.0
2006-04-11 13:23:00,1.98651,1.98678,1.98651,1.98668,8000000.0
2006-04-11 13:24:00,1.98671,1.98671,1.98635,1.98635,7000000.0
2006-04-11 13:25:00,1.98619,1.98655,1.98619,1.98625,11000000.0
2006-04-11 13:26:00,1.98632,1.98656,1.98632,1.98656,10000000.0
2006-04-11 13:27:00,1.98647,1.98661,1.9864,1.9864,8000000.0
2006-04-11 13:28:00,1.98644,1.98644,1.9862,1.98637,21000000.0
2006-04-11 13:29:00,1.98616,1.9864,1.98616,1.9864,17000000.0
2006-04-11 13:31:00,1.98638,1.98643,1.98627,1.98627,9000000.0
2006-04-11 13:32:00,1.98629,1.98629,1.98607,1.98607,14000000.0
2006-04-11 13:33:00,1.98598,1.98598,1.98566,1.98566,14000000.0
2006-04-11 13:34:00,1.98557,1.98568,1.98557,1.98566,31000000.0
2006-04-11 13:35:00,1.98568,1.98577,1.98566,1.98577,17000000.0
2006-04-11 13:36:00,1.98586,1.98586,1.9858,1.98583,24000000.0
2006-04-11 13:37:00,1.98584,1.98584,1.98571,1.98571,10000000.0
2006-04-11 13:38:00,1.98551,1.98551,1.98512,1.98512,18000000.0
2006-04-11 13:39:00,1.98503,1.98503,1.98476,1.98486,15000000.0
2006-04-11 13:40:00,1.98489,1.98519,1.98489,1.98519,29000000.0
2006-04-11 13:41:00,1.98522,1.98532,1.98514,1.98532,13000000.0
2006-04-11 13:42:00,1.98563,1.9863,1.98563,1.9863,3000000.0
2006-04-11 13:43:00,1.98675,1.98675,1.98595,1.98595,10000000.0
2006-04-11 13:45:00,1.98542,1.98544,1.98524,1.98527,22000000.0
2006-04-11 13:46:00,1.98528,1.98544,1.98527,1.98533,19000000.0
2006-04-11 13:47:00,1.98549,1.98586,1.98549,1.98586,17000000.0
2006-04-11 13:48:00,1.98628,1.98628,1.98569,1.98569,22000000.0
2006-04-11 13:49:00,1.98539,1.98539,1.98462,1.98462,24000000.0
2006-04-11 13:50:00,1.98404,1.98404,1.98338,1.98338,15000000.0
2006-04-11 13:51:00,1.98411,1.98485,1.98411,1.98485,22000000.0
2006-04-11 13:52:00,1.98431,1.98431,1.98379,1.98404,32000000.0
2006-04-11 13:53:00,1.9843,1.9843,1.98396,1.98396,28000000.0
2006-04-11 13:54:00,1.98395,1.98395,1.98356,1.98356,31000000.0
2006-04-11 13:55:00,1.98367,1.98396,1.98367,1.98396,20000000.0
2006-04-11 13:56:00,1.98396,1.98427,1.98396,1.98427,24000000.0
2006-04-11 13:57:00,1.98423,1.98423,1.98402,1.98408,34000000.0
2006-04-11 13:58:00,1.98404,1.98415,1.98401,1.98415,16000000.0
2006-04-11 13:59:00,1.98425,1.9846,1.98413,1.9846,30000000.0
2006-04-11 14:00:00,1.98519,1.98519,1.98479,1.98479,39000000.0
2006-04-11 14:01:00,1.98487,1.98496,1.98487,1.98496,30000000.0
2006-04-11 14:02:00,1.98508,1.98573,1.98508,1.98573,19000000.0
2006-04-11 14:03:00,1.98569,1.98569,1.98547,1.98568,23000000.0
2006-04-11 14:04:00,1.9856,1.98562,1.98558,1.98558,33000000.0
2006-04-11 14:05:00,1.98566,1.98581,1.98566,1.9858,28000000.0
2006-04-11 14:06:00,1.98581,1.98594,1.98557,1.9858,31000000.0
2006-04-11 14:07:00,1.98582,1.98582,1.98559,1.98564,31000000.0
2006-04-11 14:08:00,1.98563,1.98575,1.98555,1.98556,27000000.0
2006-04-11 14:09:00,1.98549,1.98565,1.98539,1.9854,27000000.0
2006-04-11 14:10:00,1.98549,1.98614,1.98549,1.98613,24000000.0
2006-04-11 14:11:00,1.9863,1.98636,1.98618,1.98636,21000000.0
2006-04-11 14:12:00,1.9862,1.9862,1.98586,1.98586,22000000.0
2006-04-11 14:14:00,1.98523,1.98546,1.98513,1.98513,21000000.0
2006-04-11 14:15:00,1.98496,1.98514,1.98478,1.98479,25000000.0
2006-04-11 14:16:00,1.98459,1.98477,1.98434,1.98435,26000000.0
2006-04-11 14:17:00,1.98448,1.98448,1.98436,1.98439,32000000.0
2006-04-11 14:18:00,1.98447,1.98455,1.98447,1.98451,27000000.0
2006-04-11 14:19:00,1.98444,1.98444,1.98331,1.98331,35000000.0
2006-04-11 14:20:00,1.98338,1.98399,1.98338,1.98387,32000000.0
2006-04-11 14:21:00,1.98328,1.98409,1.98328,1.98397,39000000.0
2006-04-11 14:22:00,1.98376,1.98396,1.98365,1.98396,22000000.0
2006-04-11 14:23:00,1.98398,1.98413,1.98383,1.98389,40000000.0
2006-04-11 14:24:00,1.98355,1.9837,1.98339,1.9837,10000000.0
2006-04-11 14:25:00,1.98373,1.98373,1.98317,1.98345,35000000.0
2006-04-11 14:26:00,1.98342,1.98347,1.98325,1.98347,18000000.0
2006-04-11 14:27:00,1.98361,1.98387,1.98361,1.98381,28000000.0
2006-04-11 14:28:00,1.98404,1.9842,1.98392,1.98409,21000000.0
2006-04-11 14:29:00,1.98407,1.98431,1.98398,1.98402,16000000.0
2006-04-11 14:30:00,1.98344,1.98344,1.98312,1.98336,25000000.0
2006-04-11 14:31:00,1.98334,1.98365,1.98334,1.9836,26000000.0
2006-04-11 14:32:00,1.98359,1.98361,1.9834,1.98348,32000000.0
2006-04-11 14:33:00,1.98339,1.98339,1.983,1.98323,20000000.0
2006-04-11 14:34:00,1.98328,1.98381,1.98328,1.9836,25000000.0
2006-04-11 14:35:00,1.98278,1.98365,1.98278,1.98365,23000000.0
2006-04-11 14:36:00,1.98387,1.98401,1.98387,1.98401,11000000.0
2006-04-11 14:37:00,1.98416,1.98431,1.984,1.984,41000000.0
2006-04-11 14:38:00,1.9839,1.98417,1.9839,1.98416,54000000.0
2006-04-11 14:39:00,1.98421,1.98422,1.98408,1.98409,36000000.0
2006-04-11 14:40:00,1.98412,1.98438,1.98412,1.98431,36000000.0
2006-04-11 14:41:00,1.98478,1.98493,1.98478,1.98479,41000000.0
2006-04-11 14:42:00,1.98492,1.98523,1.98492,1.98523,19000000.0
2006-04-11 14:43:00,1.98522,1.98536,1.98494,1.98494,20000000.0
2006-04-11 14:44:00,1.98487,1.98487,1.98441,1.98453,25000000.0
2006-04-11 14:45:00,1.98468,1.98473,1.98464,1.98465,33000000.0
2006-04-11 14:46:00,1.98461,1.98523,1.98461,1.98508,11000000.0
2006-04-11 14:47:00,1.98507,1.98554,1.98501,1.98554,7000000.0
2006-04-11 14:48:00,1.98536,1.98554,1.98535,1.98539,21000000.0
2006-04-11 14:49:00,1.98538,1.98552,1.9853,1.98538,32000000.0
2006-04-11 14:50:00,1.9852,1.9852,1.98436,1.98436,33000000.0
2006-04-11 14:51:00,1.98451,1.98451,1.98333,1.98333,37000000.0
2006-04-11 14:52:00,1.98349,1.98349,1.98314,1.98324,17000000.0
2006-04-11 14:53:00,1.98334,1.98415,1.98334,1.98415,22000000.0
2006-04-11 14:54:00,1.98424,1.98428,1.98394,1.984,17000000.0
2006-04-11 14:55:00,1.98425,1.98442,1.98425,1.98442,7000000.0
2006-04-11 14:56:00,1.98447,1.98464,1.98443,1.98443,21000000.0
2006-04-11 14:57:00,1.98434,1.98455,1.98412,1.98455,12000000.0
2006-04-11 14:58:00,1.98453,1.9848,1.9844,1.9844,31000000.0
2006-04-11 14:59:00,1.98446,1.98447,1.98423,1.98445,20000000.0
2006-04-11 15:00:00,1.98449,1.98449,1.98387,1.98387,32000000.0
2006-04-11 15:01:00,1.9844,1.9844,1.98401,1.9842,14000000.0
2006-04-11 15:02:00,1.98411,1.98437,1.98396,1.98414,26000000.0
2006-04-11 15:03:00,1.9844,1.98461,1.98439,1.98456,30000000.0
2006-04-11 15:04:00,1.98465,1.98503,1.98461,1.98496,29000000.0
2006-04-11 15:05:00,1.98526,1.98549,1.98526,1.98534,28000000.0
2006-04-11 15:06:00,1.98571,1.98636,1.98571,1.98635,16000000.0
2006-04-11 15:07:00,1.9865,1.9865,1.98607,1.98607,26000000.0
2006-04-11 15:08:00,1.98583,1.98619,1.98583,1.98591,25000000.0
2006-04-11 15:09:00,1.98615,1.98616,1.98596,1.98608,34000000.0
2006-04-11 15:10:00,1.98595,1.98615,1.98595,1.98604,36000000.0
2006-04-11 15:11:00,1.98597,1.98606,1.98595,1.98604,27000000.0
2006-04-11 15:12:00,1.98611,1.98628,1.98611,1.98612,26000000.0
2006-04-11 15:13:00,1.9861,1.98624,1.98599,1.98599,41000000.0
2006-04-11 15:14:00,1.98627,1.9865,1.98615,1.9862,30000000.0
2006-04-11 15:15:00,1.98602,1.98602,1.98574,1.9858,21000000.0
2006-04-11 15:16:00,1.98541,1.98541,1.9847,1.98524,9000000.0
2006-04-11 15:17:00,1.98534,1.98566,1.98534,1.98566,26000000.0
2006-04-11 15:18:00,1.98522,1.98528,1.98496,1.98521,10000000.0
2006-04-11 15:19:00,1.98548,1.98556,1.98548,1.98549,16000000.0
2006-04-11 15:20:00,1.98549,1.9859,1.98543,1.98543,20000000.0
2006-04-11 15:21:00,1.98545,1.98545,1.98515,1.98545,12000000.0
2006-04-11 15:22:00,1.98529,1.98556,1.98514,1.98514,22000000.0
2006-04-11 15:23:00,1.98517,1.98533,1.98517,1.98531,36000000.0
2006-04-11 15:24:00,1.98533,1.98564,1.98524,1.98564,8000000.0
2006-04-11 15:25:00,1.98595,1.98599,1.98567,1.98599,14000000.0
2006-04-11 15:26:00,1.98576,1.98642,1.98576,1.98633,40000000.0
2006-04-11 15:27:00,1.98609,1.98643,1.98609,1.98636,32000000.0
2006-04-11 15:28:00,1.98639,1.98647,1.98606,1.98606,55000000.0
2006-04-11 15:29:00,1.98643,1.98664,1.98472,1.98664,47000000.0
2006-04-11 15:30:00,1.98495,1.98689,1.98495,1.98684,71000000.0
2006-04-11 15:31:00,1.98649,1.98656,1.98649,1.98655,58000000.0
2006-04-11 15:32:00,1.98634,1.98671,1.9857,1.98671,25000000.0
2006-04-11 15:33:00,1.98714,1.98734,1.98714,1.98734,32000000.0
2006-04-11 15:34:00,1.98744,1.98744,1.98653,1.98653,22000000.0
2006-04-11 15:35:00,1.98667,1.98667,1.98618,1.98618,30000000.0
2006-04-11 15:36:00,1.986,1.986,1.9858,1.98598,23000000.0
2006-04-11 15:37:00,1.98629,1.98641,1.98629,1.98641,24000000.0
2006-04-11 15:38:00,1.98637,1.98637,1.98605,1.98627,61000000.0
2006-04-11 15:39:00,1.98614,1.98659,1.98614,1.98645,40000000.0
2006-04-11 15:40:00,1.98648,1.98665,1.98625,1.98663,37000000.0
2006-04-11 15:41:00,1.98647,1.98693,1.98647,1.98693,43000000.0
2006-04-11 15:42:00,1.98692,1.98709,1.98681,1.98681,41000000.0
2006-04-11 15:43:00,1.98638,1.98649,1.98636,1.98649,30000000.0
2006-04-11 15:44:00,1.98651,1.98676,1.98651,1.98676,29000000.0
2006-04-11 15:45:00,1.98694,1.98729,1.98694,1.98723,36000000.0
2006-04-11 15:46:00,1.98728,1.98728,1.98702,1.98728,24000000.0
2006-04-11 15:47:00,1.98724,1.98724,1.98695,1.98695,31000000.0
2006-04-11 15:48:00,1.98682,1.9872,1.98682,1.98716,33000000.0
2006-04-11 15:49:00,1.98724,1.98763,1.98724,1.98763,25000000.0
2006-04-11 15:50:00,1.98773,1.9883,1.98773,1.9883,11000000.0
2006-04-11 15:51:00,1.98826,1.98826,1.9877,1.9877,37000000.0
2006-04-11 15:52:00,1.98781,1.98804,1.98779,1.98786,23000000.0
2006-04-11 15:53:00,1.98782,1.98857,1.98782,1.98839,15000000.0
2006-04-11 15:54:00,1.98844,1.98884,1.98844,1.98884,26000000.0
2006-04-11 15:55:00,1.9891,1.98915,1.9889,1.9889,33000000.0
2006-04-11 15:56:00,1.98874,1.98876,1.98851,1.98876,9000000.0
2006-04-11 15:57:00,1.98855,1.98855,1.9883,1.98836,34000000.0
2006-04-11 15:58:00,1.98803,1.98818,1.98803,1.98812,24000000.0
2006-04-11 15:59:00,1.98803,1.98803,1.98721,1.98721,23000000.0
2006-04-11 16:00:00,1.98675,1.98826,1.98675,1.98826,51000000.0
2006-04-11 16:01:00,1.9882,1.98837,1.9882,1.98824,31000000.0
2006-04-11 16:02:00,1.98809,1.98836,1.98805,1.98805,29000000.0
2006-04-11 16:03:00,1.98831,1.98831,1.98789,1.98789,51000000.0
2006-04-11 16:05:00,1.98753,1.9882,1.98738,1.9882,37000000.0
2006-04-11 16:06:00,1.9881,1.98842,1.9881,1.98834,33000000.0
2006-04-11 16:07:00,1.98876,1.98882,1.9886,1.9886,37000000.0
2006-04-11 16:08:00,1.9883,1.98844,1.98813,1.9882,37000000.0
2006-04-11 16:09:00,1.98854,1.98854,1.98797,1.98797,44000000.0
2006-04-11 16:10:00,1.9879,1.9881,1.9879,1.98808,41000000.0
2006-04-11 16:11:00,1.98812,1.98829,1.98799,1.98799,27000000.0
2006-04-11 16:12:00,1.98774,1.98774,1.98742,1.98742,22000000.0
2006-04-11 16:13:00,1.98724,1.98739,1.98683,1.98689,38000000.0
2006-04-11 16:14:00,1.98671,1.98686,1.98645,1.98645,41000000.0
2006-04-11 16:15:00,1.98646,1.98716,1.98646,1.98716,42000000.0
2006-04-11 16:16:00,1.98744,1.98749,1.98716,1.9872,45000000.0
2006-04-11 16:17:00,1.98701,1.98719,1.98661,1.98661,22000000.0
2006-04-11 16:18:00,1.98691,1.98691,1.98648,1.98648,49000000.0
2006-04-11 16:19:00,1.98665,1.98717,1.98665,1.98717,27000000.0
2006-04-11 16:20:00,1.98726,1.98726,1.98702,1.98703,52000000.0
2006-04-11 16:21:00,1.98685,1.98685,1.98639,1.98648,37000000.0
2006-04-11 16:22:00,1.98649,1.98653,1.98638,1.98644,50000000.0
2006-04-11 16:23:00,1.98641,1.98664,1.98637,1.98664,48000000.0
2006-04-11 16:24:00,1.98678,1.98692,1.98678,1.98692,44000000.0
2006-04-11 16:25:00,1.98677,1.98677,1.98612,1.98612,28000000.0
2006-04-11 16:26:00,1.98586,1.98586,1.98559,1.98559,41000000.0
2006-04-11 16:27:00,1.98558,1.98578,1.98547,1.98574,46000000.0
2006-04-11 16:28:00,1.98602,1.98629,1.986,1.986,34000000.0
2006-04-11 16:29:00,1.98624,1.98653,1.98624,1.98645,24000000.0
2006-04-11 16:30:00,1.98617,1.98624,1.98606,1.98624,43000000.0
2006-04-11 16:31:00,1.98652,1.98655,1.98638,1.98652,36000000.0
2006-04-11 16:32:00,1.98653,1.98666,1.98642,1.98645,34000000.0
2006-04-11 16:33:00,1.98647,1.98658,1.98641,1.98641,41000000.0
2006-04-11 16:34:00,1.98653,1.98678,1.98636,1.98661,29000000.0
2006-04-11 16:35:00,1.98679,1.98692,1.98672,1.98689,53000000.0
2006-04-11 16:36:00,1.98652,1.98657,1.9864,1.98652,43000000.0
2006-04-11 16:37:00,1.98662,1.98691,1.98662,1.98691,56000000.0
2006-04-11 16:38:00,1.98687,1.98717,1.98687,1.98708,34000000.0
2006-04-11 16:39:00,1.98715,1.98715,1.98702,1.98715,43000000.0
2006-04-11 16:40:00,1.98719,1.98724,1.98694,1.98702,63000000.0
2006-04-11 16:41:00,1.98741,1.9875,1.98705,1.98705,44000000.0
2006-04-11 16:42:00,1.98741,1.98784,1.98741,1.98767,57000000.0
2006-04-11 16:43:00,1.98739,1.98739,1.98691,1.98691,20000000.0
2006-04-11 16:44:00,1.98677,1.98694,1.98651,1.98651,34000000.0
2006-04-11 16:45:00,1.98691,1.9871,1.98684,1.9871,41000000.0
2006-04-11 16:46:00,1.98719,1.9873,1.98712,1.98717,59000000.0
2006-04-11 16:47:00,1.98722,1.98734,1.98712,1.98733,55000000.0
2006-04-11 16:48:00,1.98772,1.98811,1.98766,1.98811,46000000.0
2006-04-11 16:49:00,1.98833,1.9885,1.98814,1.98814,35000000.0
2006-04-11 16:50:00,1.98794,1.98794,1.98754,1.98754,45000000.0
2006-04-11 16:51:00,1.9877,1.98788,1.9877,1.98772,30000000.0
2006-04-11 16:52:00,1.98731,1.98731,1.98702,1.98731,30000000.0
2006-04-11 16:53:00,1.98714,1.98714,1.98662,1.98683,19000000.0
2006-04-11 16:54:00,1.98643,1.98694,1.98643,1.98694,18000000.0
2006-04-11 16:55:00,1.98707,1.9871,1.98672,1.98684,40000000.0
2006-04-11 16:56:00,1.98681,1.98681,1.98647,1.98647,37000000.0
2006-04-11 16:57:00,1.98617,1.9863,1.9861,1.9863,17000000.0
2006-04-11 16:58:00,1.98658,1.98658,1.98572,1.98572,45000000.0
2006-04-11 16:59:00,1.98527,1.98558,1.98521,1.98521,39000000.0
2006-04-11 17:00:00,1.98492,1.98502,1.98479,1.98498,47000000.0
2006-04-11 17:01:00,1.98535,1.98614,1.98535,1.98549,26000000.0
2006-04-11 17:02:00,1.98577,1.98646,1.98577,1.98641,33000000.0
2006-04-11 17:03:00,1.98642,1.98647,1.98624,1.98627,33000000.0
2006-04-11 17:04:00,1.98621,1.9863,1.98599,1.98599,37000000.0
2006-04-11 17:05:00,1.98602,1.98639,1.98602,1.98639,35000000.0
2006-04-11 17:06:00,1.98655,1.98655,1.98641,1.98644,46000000.0
2006-04-11 17:07:00,1.98641,1.98667,1.98641,1.98657,33000000.0
2006-04-11 17:08:00,1.98634,1.9866,1.98633,1.98658,45000000.0
2006-04-11 17:09:00,1.98668,1.98668,1.98643,1.98651,47000000.0
2006-04-11 17:10:00,1.98629,1.9864,1.98629,1.9863,6000000.0
2006-04-11 17:11:00,1.98639,1.98656,1.98638,1.98643,44000000.0
2006-04-11 17:12:00,1.9865,1.98665,1.98639,1.98644,23000000.0
2006-04-11 17:13:00,1.98661,1.98666,1.98647,1.98662,35000000.0
2006-04-11 17:14:00,1.98643,1.98748,1.98633,1.98748,27000000.0
2006-04-11 17:15:00,1.98759,1.98765,1.98751,1.98765,26000000.0
2006-04-11 17:16:00,1.98758,1.98758,1.9873,1.9873,27000000.0
2006-04-11 17:17:00,1.98693,1.98711,1.98675,1.98711,38000000.0
2006-04-11 17:18:00,1.98729,1.98729,1.98694,1.98694,29000000.0
2006-04-11 17:19:00,1.98712,1.98731,1.98691,1.98691,19000000.0
2006-04-11 17:20:00,1.98679,1.98696,1.98679,1.98693,29000000.0
2006-04-11 17:21:00,1.98685,1.98685,1.9865,1.9866,26000000.0
2006-04-11 17:22:00,1.98663,1.98689,1.98663,1.98689,30000000.0
2006-04-11 17:24:00,1.98664,1.98664,1.98583,1.98595,23000000.0
2006-04-11 17:25:00,1.98591,1.98599,1.98571,1.98599,20000000.0
2006-04-11 17:26:00,1.986,1.986,1.98574,1.98578,18000000.0
2006-04-11 17:27:00,1.98585,1.98612,1.98577,1.98587,44000000.0
2006-04-11 17:28:00,1.98591,1.98617,1.98591,1.98595,39000000.0
2006-04-11 17:29:00,1.98607,1.98647,1.98607,1.9864,36000000.0
2006-04-11 17:30:00,1.98649,1.9869,1.98649,1.98672,61000000.0
2006-04-11 17:31:00,1.98661,1.98665,1.98644,1.9865,62000000.0
2006-04-11 17:32:00,1.98641,1.98648,1.98626,1.98626,54000000.0
2006-04-11 17:34:00,1.98629,1.98631,1.98617,1.98626,60000000.0
2006-04-11 17:35:00,1.98621,1.98624,1.98616,1.98618,43000000.0
2006-04-11 17:36:00,1.98585,1.98625,1.98585,1.98625,58000000.0
2006-04-11 17:37:00,1.98668,1.98671,1.98641,1.98671,47000000.0
2006-04-11 17:38:00,1.98651,1.98651,1.98568,1.98568,44000000.0
2006-04-11 17:39:00,1.98544,1.98553,1.98526,1.98553,41000000.0
2006-04-11 17:40:00,1.98586,1.98586,1.98573,1.98573,59000000.0
2006-04-11 17:41:00,1.98538,1.98594,1.98517,1.98517,50000000.0
2006-04-11 17:42:00,1.98545,1.98556,1.98539,1.98544,37000000.0
2006-04-11 17:43:00,1.98557,1.98573,1.98557,1.98573,33000000.0
2006-04-11 17:44:00,1.98583,1.98597,1.98579,1.98585,46000000.0
2006-04-11 17:45:00,1.98578,1.98593,1.9857,1.9857,49000000.0
2006-04-11 17:46:00,1.98573,1.98609,1.98563,1.98609,56000000.0
2006-04-11 17:47:00,1.98601,1.98601,1.9852,1.9852,65000000.0
2006-04-11 17:48:00,1.98508,1.98576,1.98508,1.98576,61000000.0
2006-04-11 17:49:00,1.98612,1.98626,1.98599,1.98599,72000000.0
2006-04-11 17:50:00,1.98608,1.98608,1.9858,1.9858,53000000.0
2006-04-11 17:51:00,1.98572,1.98578,1.98547,1.98568,54000000.0
2006-04-11 17:52:00,1.9858,1.98607,1.9858,1.98607,51000000.0
2006-04-11 17:53:00,1.98632,1.98635,1.98604,1.98604,42000000.0
2006-04-11 17:54:00,1.98629,1.98639,1.98616,1.98639,32000000.0
2006-04-11 17:56:00,1.98606,1.98606,1.98579,1.98586,47000000.0
2006-04-11 17:58:00,1.98591,1.98625,1.98591,1.98625,44000000.0
2006-04-11 17:59:00,1.98619,1.98619,1.9856,1.9856,39000000.0
2006-04-11 18:00:00,1.98553,1.9857,1.98546,1.9857,32000000.0
2006-04-11 18:01:00,1.98537,1.98556,1.98537,1.98556,52000000.0
2006-04-11 18:02:00,1.98555,1.98555,1.9852,1.9852,30000000.0
2006-04-11 18:03:00,1.98507,1.98507,1.98492,1.98497,38000000.0
2006-04-11 18:04:00,1.98506,1.98521,1.98506,1.98521,38000000.0
2006-04-11 18:05:00,1.98527,1.98545,1.98521,1.98545,36000000.0
2006-04-11 18:06:00,1.98557,1.98557,1.98527,1.98546,32000000.0
2006-04-11 18:07:00,1.98546,1.98546,1.98522,1.9853,38000000.0
2006-04-11 18:08:00,1.98534,1.98535,1.98526,1.98535,56000000.0
2006-04-11 18:09:00,1.98528,1.9853,1.98509,1.9853,34000000.0
2006-04-11 18:10:00,1.98525,1.98525,1.9849,1.9849,26000000.0
2006-04-11 18:11:00,1.98483,1.98483,1.98468,1.98469,34000000.0
2006-04-11 18:12:00,1.98415,1.98415,1.98341,1.98413,24000000.0
2006-04-11 18:13:00,1.98501,1.98531,1.98501,1.98531,30000000.0
2006-04-11 18:14:00,1.98506,1.98509,1.985,1.98509,22000000.0
2006-04-11 18:15:00,1.98516,1.9852,1.98511,1.98514,21000000.0
2006-04-11 18:16:00,1.9851,1.98517,1.98493,1.98493,66000000.0
2006-04-11 18:17:00,1.98498,1.98513,1.98493,1.98513,60000000.0
2006-04-11 18:18:00,1.98524,1.98532,1.98517,1.98518,33000000.0
2006-04-11 18:20:00,1.98517,1.98524,1.98509,1.98524,61000000.0
2006-04-11 18:21:00,1.98551,1.98583,1.9855,1.98583,37000000.0
2006-04-11 18:22:00,1.98585,1.98585,1.98568,1.9857,49000000.0
2006-04-11 18:23:00,1.98556,1.98564,1.98538,1.98545,34000000.0
2006-04-11 18:24:00,1.98535,1.98563,1.98535,1.98545,47000000.0
2006-04-11 18:25:00,1.98534,1.98534,1.98513,1.98513,31000000.0
2006-04-11 18:26:00,1.98514,1.98531,1.98514,1.98531,43000000.0
2006-04-11 18:27:00,1.98539,1.9855,1.98538,1.98547,35000000.0
2006-04-11 18:28:00,1.98547,1.98558,1.98547,1.98551,18000000.0
2006-04-11 18:29:00,1.98547,1.98549,1.98541,1.98541,24000000.0
2006-04-11 18:30:00,1.98552,1.98552,1.9854,1.98545,32000000.0
2006-04-11 18:31:00,1.9857,1.98576,1.9856,1.98565,46000000.0
2006-04-11 18:32:00,1.9855,1.9855,1.98511,1.98511,55000000.0
2006-04-11 18:33:00,1.98512,1.98533,1.98512,1.98533,29000000.0
2006-04-11 18:34:00,1.98538,1.98556,1.98538,1.98551,32000000.0
2006-04-11 18:35:00,1.98557,1.98598,1.98557,1.98575,47000000.0
2006-04-11 18:36:00,1.98571,1.98571,1.98544,1.98544,65000000.0
2006-04-11 18:37:00,1.98498,1.98512,1.98462,1.98473,63000000.0
2006-04-11 18:38:00,1.98436,1.98436,1.98345,1.98384,61000000.0
2006-04-11 18:39:00,1.98427,1.98446,1.98426,1.98434,37000000.0
2006-04-11 18:40:00,1.9844,1.9844,1.98392,1.984,52000000.0
2006-04-11 18:41:00,1.98394,1.98403,1.98379,1.98402,68000000.0
2006-04-11 18:42:00,1.98414,1.98422,1.98405,1.98422,40000000.0
2006-04-11 18:43:00,1.98422,1.98422,1.98358,1.98358,39000000.0
2006-04-11 18:44:00,1.98348,1.98351,1.98347,1.98347,33000000.0
2006-04-11 18:45:00,1.98352,1.98362,1.98346,1.98356,57000000.0
2006-04-11 18:48:00,1.98361,1.98361,1.98346,1.98346,26000000.0
2006-04-11 18:49:00,1.98333,1.98347,1.9833,1.98336,31000000.0
2006-04-11 18:50:00,1.98359,1.98369,1.98351,1.98369,37000000.0
2006-04-11 18:51:00,1.9837,1.9843,1.9837,1.98414,17000000.0
2006-04-11 18:52:00,1.98453,1.98455,1.98439,1.98447,33000000.0
2006-04-11 18:53:00,1.98487,1.98504,1.98467,1.98484,31000000.0
2006-04-11 18:54:00,1.98476,1.98478,1.98466,1.98468,11000000.0
2006-04-11 18:55:00,1.98455,1.98455,1.98407,1.98407,22000000.0
2006-04-11 18:56:00,1.98397,1.98413,1.9839,1.98403,16000000.0
2006-04-11 18:57:00,1.98433,1.98454,1.98433,1.98447,15000000.0
2006-04-11 18:58:00,1.98441,1.98441,1.98413,1.98413,19000000.0
2006-04-11 18:59:00,1.98391,1.98399,1.98378,1.98385,26000000.0
2006-04-11 19:00:00,1.98405,1.98424,1.98405,1.98416,12000000.0
2006-04-11 19:01:00,1.98404,1.98409,1.98357,1.98357,18000000.0
2006-04-11 19:02:00,1.98315,1.9833,1.98309,1.98325,23000000.0
2006-04-11 19:03:00,1.98358,1.98365,1.98353,1.9836,21000000.0
2006-04-11 19:04:00,1.98367,1.98385,1.98366,1.98385,55000000.0
2006-04-11 19:05:00,1.98396,1.98396,1.98391,1.98392,42000000.0
2006-04-11 19:06:00,1.98378,1.98395,1.98372,1.98389,63000000.0
2006-04-11 19:07:00,1.98378,1.98383,1.9837,1.98381,39000000.0
2006-04-11 19:08:00,1.98381,1.98389,1.98376,1.98389,32000000.0
2006-04-11 19:09:00,1.98389,1.98389,1.98357,1.98369,56000000.0
2006-04-11 19:10:00,1.98371,1.9838,1.98365,1.98367,27000000.0
2006-04-11 19:11:00,1.9835,1.98354,1.98331,1.98343,36000000.0
2006-04-11 19:12:00,1.9834,1.9834,1.98333,1.98333,25000000.0
2006-04-11 19:13:00,1.98337,1.98361,1.98337,1.98354,23000000.0
2006-04-11 19:14:00,1.98352,1.98352,1.98331,1.9834,37000000.0
2006-04-11 19:15:00,1.98351,1.98382,1.98351,1.98358,17000000.0
2006-04-11 19:16:00,1.9833,1.9834,1.98321,1.9834,23000000.0
2006-04-11 19:17:00,1.98352,1.9841,1.98348,1.98348,17000000.0
2006-04-11 19:18:00,1.98343,1.98349,1.98342,1.98345,30000000.0
2006-04-11 19:19:00,1.98339,1.98353,1.98339,1.98348,36000000.0
2006-04-11 19:20:00,1.98357,1.98384,1.98357,1.98384,23000000.0
2006-04-11 19:21:00,1.98359,1.98359,1.98326,1.98344,21000000.0
2006-04-11 19:22:00,1.98333,1.98333,1.98303,1.98311,25000000.0
2006-04-11 19:24:00,1.98346,1.98354,1.98329,1.98349,39000000.0
2006-04-11 19:25:00,1.98351,1.98374,1.98335,1.98335,49000000.0
2006-04-11 19:26:00,1.98263,1.98292,1.98248,1.98257,48000000.0
2006-04-11 19:27:00,1.98248,1.98258,1.98239,1.98258,51000000.0
2006-04-11 19:28:00,1.98262,1.98269,1.98261,1.98269,40000000.0
2006-04-11 19:29:00,1.98273,1.98273,1.98247,1.9826,28000000.0
2006-04-11 19:30:00,1.98277,1.98277,1.98245,1.98251,32000000.0
2006-04-11 19:31:00,1.98227,1.9826,1.9822,1.98222,28000000.0
2006-04-11 19:32:00,1.98219,1.98224,1.98202,1.9822,31000000.0
2006-04-11 19:34:00,1.98228,1.98228,1.98195,1.98214,49000000.0
2006-04-11 19:35:00,1.9823,1.98283,1.9823,1.98283,28000000.0
2006-04-11 19:36:00,1.98301,1.98334,1.98301,1.98334,16000000.0
2006-04-11 19:37:00,1.98302,1.98312,1.98294,1.98304,26000000.0
2006-04-11 19:38:00,1.98291,1.98293,1.98267,1.98267,8000000.0
2006-04-11 19:39:00,1.98275,1.98319,1.98275,1.98319,13000000.0
2006-04-11 19:41:00,1.98308,1.98308,1.9825,1.9825,17000000.0
2006-04-11 19:42:00,1.98231,1.98242,1.98222,1.98232,19000000.0
2006-04-11 19:43:00,1.98237,1.98339,1.98237,1.98284,21000000.0
2006-04-11 19:45:00,1.98299,1.98352,1.98299,1.98334,33000000.0
2006-04-11 19:46:00,1.98336,1.98351,1.98322,1.98349,18000000.0
2006-04-11 19:47:00,1.98324,1.98338,1.98322,1.98337,22000000.0
2006-04-11 19:48:00,1.98368,1.98368,1.98352,1.98352,18000000.0
2006-04-11 19:49:00,1.9836,1.98372,1.9836,1.98364,27000000.0
2006-04-11 19:50:00,1.98359,1.98363,1.9832,1.9832,23000000.0
2006-04-11 19:51:00,1.98301,1.98301,1.98104,1.98284,7000000.0
2006-04-11 19:52:00,1.9828,1.98284,1.98277,1.98283,15000000.0
2006-04-11 19:53:00,1.98294,1.98325,1.98294,1.98303,21000000.0
2006-04-11 19:54:00,1.98302,1.98308,1.98296,1.98308,9000000.0
2006-04-11 19:55:00,1.98309,1.98309,1.9828,1.98306,30000000.0
2006-04-11 19:56:00,1.98305,1.98305,1.98272,1.9828,20000000.0
2006-04-11 19:57:00,1.98287,1.98291,1.98276,1.98291,12000000.0
2006-04-11 19:58:00,1.98279,1.98285,1.98276,1.98285,13000000.0
2006-04-11 20:00:00,1.98279,1.98287,1.98274,1.98279,23000000.0
2006-04-11 20:02:00,1.98281,1.98322,1.98281,1.98318,20000000.0
2006-04-11 20:03:00,1.98313,1.98327,1.98313,1.98325,18000000.0
2006-04-11 20:04:00,1.98315,1.98315,1.98276,1.98276,27000000.0
2006-04-11 20:05:00,1.98257,1.98286,1.98257,1.98286,23000000.0
2006-04-11 20:06:00,1.98282,1.98282,1.98266,1.98271,13000000.0
2006-04-11 20:07:00,1.98289,1.98304,1.98274,1.98275,29000000.0
2006-04-11 20:08:00,1.98277,1.98317,1.98277,1.98317,15000000.0
2006-04-11 20:09:00,1.98312,1.98325,1.983,1.983,17000000.0
2006-04-11 20:10:00,1.98309,1.98325,1.98303,1.98321,8000000.0
2006-04-11 20:11:00,1.98302,1.98318,1.98295,1.98309,10000000.0
2006-04-11 20:12:00,1.98304,1.98313,1.98301,1.98304,15000000.0
2006-04-11 20:13:00,1.98302,1.98314,1.98284,1.98313,17000000.0
2006-04-11 20:14:00,1.98294,1.98296,1.98279,1.98285,15000000.0
2006-04-11 20:15:00,1.98292,1.983,1.98288,1.98294,10000000.0
2006-04-11 20:16:00,1.98304,1.98313,1.98294,1.98301,22000000.0
2006-04-11 20:17:00,1.9829,1.9829,1.98234,1.98264,7000000.0
2006-04-11 20:18:00,1.98278,1.98291,1.98269,1.98269,24000000.0
2006-04-11 20:21:00,1.98287,1.98288,1.98273,1.98273,7000000.0
2006-04-11 20:22:00,1.98279,1.98287,1.98277,1.98287,12000000.0
2006-04-11 20:23:00,1.98304,1.98325,1.98304,1.98325,8000000.0
2006-04-11 20:24:00,1.98308,1.98308,1.98273,1.98273,15000000.0
2006-04-11 20:25:00,1.98256,1.98286,1.98256,1.98276,16000000.0
2006-04-11 20:26:00,1.98311,1.98328,1.98307,1.98318,22000000.0
2006-04-11 20:27:00,1.98305,1.98332,1.98305,1.98325,11000000.0
2006-04-11 20:28:00,1.98318,1.98336,1.98318,1.98335,7000000.0
2006-04-11 20:29:00,1.98322,1.98338,1.98312,1.98313,20000000.0
2006-04-11 20:30:00,1.98309,1.98316,1.98294,1.98296,27000000.0
2006-04-11 20:31:00,1.98332,1.98373,1.98332,1.98336,6000000.0
2006-04-11 20:32:00,1.98335,1.98345,1.9832,1.98339,20000000.0
2006-04-11 20:33:00,1.98341,1.98341,1.98317,1.9833,14000000.0
2006-04-11 20:34:00,1.98345,1.9836,1.98344,1.98344,28000000.0
2006-04-11 20:35:00,1.98358,1.98376,1.98358,1.98366,23000000.0
2006-04-11 20:36:00,1.98362,1.98362,1.98354,1.98355,11000000.0
2006-04-11 20:37:00,1.98355,1.98363,1.98352,1.98363,7000000.0
2006-04-11 20:40:00,1.98358,1.98361,1.98342,1.98342,8000000.0
2006-04-11 20:41:00,1.9836,1.98444,1.9836,1.98444,8000000.0
2006-04-11 20:42:00,1.98445,1.98445,1.98417,1.98417,15000000.0
2006-04-11 20:43:00,1.98431,1.98439,1.98431,1.98434,12000000.0
2006-04-11 20:44:00,1.98437,1.98444,1.98432,1.98442,7000000.0
2006-04-11 20:45:00,1.98445,1.98457,1.9844,1.98457,12000000.0
2006-04-11 20:46:00,1.98454,1.98461,1.98451,1.98452,9000000.0
2006-04-11 20:47:00,1.98446,1.98467,1.98445,1.98457,11000000.0
2006-04-11 20:48:00,1.98454,1.98462,1.98446,1.98451,11000000.0
2006-04-11 20:49:00,1.98459,1.98463,1.98454,1.98461,18000000.0
2006-04-11 20:50:00,1.98471,1.98492,1.98464,1.98464,7000000.0
2006-04-11 20:51:00,1.98448,1.98448,1.98392,1.98406,18000000.0
2006-04-11 20:54:00,1.98374,1.98385,1.98366,1.98366,10000000.0
2006-04-11 20:55:00,1.98356,1.98379,1.98356,1.98379,5000000.0
2006-04-11 20:57:00,1.98387,1.9845,1.98387,1.9845,18000000.0
2006-04-11 20:58:00,1.98412,1.98412,1.98361,1.98368,14000000.0
2006-04-11 20:59:00,1.98371,1.98375,1.98363,1.98368,8000000.0
2006-04-11 21:00:00,1.98369,1.98369,1.98349,1.98356,7000000.0
2006-04-11 21:01:00,1.98367,1.98367,1.98338,1.98345,16000000.0
2006-04-11 21:02:00,1.98338,1.98361,1.98338,1.98357,8000000.0
2006-04-11 21:03:00,1.98356,1.98366,1.98351,1.98364,13000000.0
2006-04-11 21:04:00,1.98378,1.98385,1.98378,1.98383,8000000.0
2006-04-11 21:05:00,1.98379,1.98384,1.98373,1.98376,11000000.0
2006-04-11 21:06:00,1.98367,1.98376,1.98364,1.98376,8000000.0
2006-04-11 21:08:00,1.98389,1.98394,1.98387,1.98389,11000000.0
2006-04-11 21:09:00,1.98382,1.98382,1.98373,1.98373,9000000.0
2006-04-11 21:13:00,1.98363,1.98367,1.98361,1.98361,8000000.0
2006-04-11 21:14:00,1.98372,1.98375,1.98367,1.98373,7000000.0
2006-04-11 21:16:00,1.98373,1.98373,1.98363,1.98363,9000000.0
2006-04-11 21:17:00,1.98377,1.98385,1.98368,1.98385,7000000.0
2006-04-11 21:18:00,1.98392,1.9843,1.98392,1.9843,7000000.0
2006-04-11 21:19:00,1.98435,1.98435,1.9841,1.98413,8000000.0
2006-04-11 21:21:00,1.98404,1.98404,1.98381,1.98389,8000000.0
2006-04-11 21:24:00,1.98403,1.98406,1.98389,1.98402,11000000.0
2006-04-11 21:26:00,1.9841,1.9841,1.98378,1.98378,5000000.0
2006-04-11 21:27:00,1.98385,1.98397,1.98385,1.98397,6000000.0
2006-04-11 21:28:00,1.98403,1.98409,1.98397,1.98402,20000000.0
2006-04-11 21:29:00,1.98406,1.98406,1.98385,1.98401,8000000.0
2006-04-11 21:30:00,1.98399,1.98407,1.98399,1.98407,9000000.0
2006-04-11 21:32:00,1.98417,1.98422,1.98405,1.98413,7000000.0
2006-04-11 21:33:00,1.98431,1.98431,1.98414,1.98431,6000000.0
2006-04-11 21:34:00,1.98442,1.98445,1.98434,1.98442,10000000.0
2006-04-11 21:35:00,1.98451,1.98477,1.98449,1.98477,11000000.0
2006-04-11 21:36:00,1.98505,1.98509,1.98482,1.98482,11000000.0
2006-04-11 21:37:00,1.98485,1.98492,1.98481,1.9849,11000000.0
2006-04-11 21:38:00,1.98484,1.98484,1.98436,1.98443,26000000.0
2006-04-11 21:39:00,1.98443,1.98448,1.98433,1.98448,18000000.0
2006-04-11 21:40:00,1.9845,1.98466,1.98445,1.98466,12000000.0
2006-04-11 21:41:00,1.98472,1.98472,1.98446,1.98456,7000000.0
2006-04-11 21:42:00,1.98486,1.98493,1.98482,1.98482,7000000.0
2006-04-11 21:43:00,1.985,1.98524,1.985,1.98524,11000000.0
2006-04-11 21:44:00,1.98516,1.98516,1.98501,1.98511,18000000.0
2006-04-11 21:45:00,1.98499,1.9851,1.98498,1.98498,7000000.0
2006-04-11 21:47:00,1.9849,1.98497,1.98486,1.98497,7000000.0
2006-04-11 21:48:00,1.98498,1.98504,1.98496,1.98504,7000000.0
2006-04-11 21:49:00,1.98503,1.9851,1.98492,1.9851,8000000.0
2006-04-11 21:50:00,1.98535,1.98634,1.98535,1.98593,10000000.0
2006-04-11 21:51:00,1.98623,1.98639,1.98623,1.98628,7000000.0
2006-04-11 21:52:00,1.98621,1.9864,1.98603,1.9864,7000000.0
2006-04-11 21:53:00,1.98635,1.98638,1.98576,1.98576,8000000.0
2006-04-11 21:54:00,1.98586,1.98586,1.98575,1.98575,9000000.0
2006-04-11 21:55:00,1.9855,1.98553,1.98544,1.98545,11000000.0
2006-04-11 21:56:00,1.98548,1.98549,1.98541,1.98541,6000000.0
2006-04-11 21:57:00,1.98521,1.98554,1.98521,1.98554,13000000.0
2006-04-11 21:58:00,1.9856,1.9856,1.98539,1.98549,6000000.0
2006-04-11 21:59:00,1.98535,1.98555,1.98527,1.98531,25000000.0
2006-04-11 22:00:00,1.98545,1.98559,1.98545,1.9855,12000000.0
2006-04-11 22:01:00,1.98566,1.98579,1.98566,1.98574,6000000.0
2006-04-11 22:02:00,1.98559,1.98559,1.9855,1.9855,11000000.0
2006-04-11 22:03:00,1.98542,1.98563,1.98542,1.98563,9000000.0
2006-04-11 22:04:00,1.98576,1.98576,1.98556,1.98556,11000000.0
2006-04-11 22:05:00,1.98577,1.98583,1.98574,1.98579,5000000.0
2006-04-11 22:07:00,1.9857,1.9857,1.98555,1.98557,15000000.0
2006-04-11 22:08:00,1.98576,1.98585,1.98576,1.98581,6000000.0
2006-04-11 22:09:00,1.98566,1.98574,1.98566,1.98574,13000000.0
2006-04-11 22:10:00,1.98586,1.98586,1.98573,1.98574,9000000.0
2006-04-11 22:11:00,1.98597,1.98601,1.98585,1.98595,8000000.0
2006-04-11 22:12:00,1.98584,1.98605,1.98584,1.98605,15000000.0
2006-04-11 22:13:00,1.98609,1.98629,1.98607,1.98629,10000000.0
2006-04-11 22:14:00,1.98619,1.98619,1.98603,1.98603,13000000.0
2006-04-11 22:15:00,1.98601,1.98617,1.98601,1.98617,7000000.0
2006-04-11 22:16:00,1.98604,1.9862,1.98603,1.9861,8000000.0
2006-04-11 22:17:00,1.98596,1.98612,1.98596,1.98612,16000000.0
2006-04-11 22:18:00,1.98639,1.98664,1.98627,1.98664,5000000.0
2006-04-11 22:19:00,1.98673,1.98673,1.98656,1.98665,6000000.0
2006-04-11 22:20:00,1.98641,1.9866,1.98605,1.9866,7000000.0
2006-04-11 22:21:00,1.9865,1.98656,1.98643,1.98643,11000000.0
2006-04-11 22:23:00,1.98632,1.98638,1.98632,1.98634,15000000.0
2006-04-11 22:30:00,1.98643,1.98643,1.98632,1.98632,5000000.0
2006-04-11 22:31:00,1.98628,1.98639,1.98619,1.98619,7000000.0
2006-04-11 22:32:00,1.98622,1.98624,1.98601,1.9861,7000000.0
2006-04-11 22:33:00,1.98611,1.98611,1.98588,1.98588,6000000.0
2006-04-11 22:35:00,1.986,1.986,1.98581,1.98597,8000000.0
2006-04-11 22:36:00,1.98593,1.98601,1.98592,1.98597,7000000.0
2006-04-11 22:38:00,1.98585,1.98599,1.98582,1.98597,10000000.0
2006-04-11 22:39:00,1.98579,1.9858,1.98568,1.98568,11000000.0
2006-04-11 22:41:00,1.98561,1.98572,1.98561,1.9857,16000000.0
2006-04-11 22:42:00,1.98576,1.98592,1.98576,1.98579,9000000.0
2006-04-11 22:44:00,1.98587,1.98593,1.98587,1.9859,8000000.0
2006-04-11 22:46:00,1.98592,1.98607,1.98592,1.986,9000000.0
2006-04-11 22:48:00,1.98599,1.9861,1.98593,1.98594,11000000.0
2006-04-11 22:49:00,1.9859,1.98592,1.98573,1.98573,12000000.0
2006-04-11 22:50:00,1.98566,1.98566,1.98525,1.98525,16000000.0
2006-04-11 22:51:00,1.98535,1.98535,1.98512,1.98514,7000000.0
2006-04-11 22:52:00,1.98522,1.98524,1.98507,1.98514,5000000.0
2006-04-11 22:53:00,1.9849,1.98493,1.98482,1.98493,8000000.0
2006-04-11 22:54:00,1.98503,1.98503,1.98491,1.985,7000000.0
2006-04-11 22:56:00,1.9849,1.9849,1.9848,1.9848,8000000.0
2006-04-11 22:57:00,1.9848,1.98502,1.98467,1.98486,10000000.0
2006-04-11 22:58:00,1.98497,1.98497,1.98477,1.98493,7000000.0
2006-04-11 23:30:00,1.98503,1.98516,1.98494,1.98502,7000000.0
2006-04-11 23:31:00,1.98472,1.98472,1.98315,1.98315,14000000.0
2006-04-11 23:32:00,1.98298,1.98314,1.98294,1.98299,9000000.0
2006-04-11 23:33:00,1.98346,1.98357,1.9834,1.98341,10000000.0
2006-04-11 23:34:00,1.98349,1.98366,1.98346,1.98346,6000000.0
2006-04-11 23:35:00,1.98349,1.98349,1.98327,1.98327,12000000.0
2006-04-11 23:36:00,1.98334,1.98342,1.98317,1.98342,9000000.0
2006-04-11 23:37:00,1.98333,1.98347,1.98332,1.98338,8000000.0
2006-04-11 23:39:00,1.98321,1.98336,1.98308,1.98323,11000000.0
2006-04-11 23:40:00,1.98312,1.98312,1.98238,1.98238,21000000.0
2006-04-11 23:44:00,1.98254,1.98261,1.98245,1.98253,8000000.0
2006-04-11 23:45:00,1.98258,1.98282,1.98258,1.98282,7000000.0
2006-04-11 23:46:00,1.98278,1.98301,1.98278,1.98301,8000000.0
2006-04-11 23:48:00,1.98313,1.98332,1.98313,1.98332,8000000.0
2006-04-11 23:50:00,1.9832,1.98352,1.9832,1.98331,8000000.0
2006-04-11 23:51:00,1.98349,1.98353,1.98315,1.98315,7000000.0
2006-04-11 23:52:00,1.98292,1.98293,1.98288,1.98293,7000000.0
2006-04-11 23:53:00,1.98277,1.98309,1.98277,1.98302,10000000.0
2006-04-11 23:54:00,1.9829,1.98329,1.9829,1.98299,7000000.0
2006-04-11 23:55:00,1.9829,1.9829,1.98281,1.98289,9000000.0
2006-04-11 23:56:00,1.98253,1.98285,1.98251,1.98285,12000000.0
2006-04-11 23:57:00,1.98323,1.98323,1.98306,1.98306,6000000.0
2006-04-11 23:58:00,1.98278,1.98278,1.98261,1.98261,8000000.0
2006-04-11 23:59:00,1.98292,1.98305,1.98272,1.98305,6000000.0
2006-04-12 00:00:00,1.98308,1.98308,1.98275,1.98289,7000000.0
2006-04-12 00:01:00,1.98295,1.98295,1.98273,1.98292,8000000.0
2006-04-12 00:02:00,1.98258,1.98258,1.98202,1.98203,9000000.0
2006-04-12 00:03:00,1.98268,1.98292,1.98268,1.98269,5000000.0
2006-04-12 00:04:00,1.98156,1.98156,1.97794,1.97794,10000000.0
2006-04-12 00:05:00,1.97851,1.9825,1.97851,1.98223,9000000.0
2006-04-12 00:06:00,1.98262,1.98293,1.9826,1.98293,8000000.0
2006-04-12 00:07:00,1.98309,1.98318,1.98292,1.98312,9000000.0
2006-04-12 00:08:00,1.98289,1.98299,1.98287,1.98287,8000000.0
2006-04-12 00:09:00,1.98321,1.98375,1.98321,1.98375,9000000.0
2006-04-12 00:10:00,1.98414,1.98414,1.98402,1.9841,23000000.0
2006-04-12 00:11:00,1.98428,1.98428,1.98397,1.98405,11000000.0
2006-04-12 00:12:00,1.98403,1.98416,1.98391,1.98397,9000000.0
2006-04-12 00:13:00,1.98421,1.9844,1.98421,1.98438,8000000.0
2006-04-12 00:14:00,1.98424,1.9844,1.98424,1.98436,7000000.0
2006-04-12 00:15:00,1.98433,1.98443,1.98407,1.98436,10000000.0
2006-04-12 00:16:00,1.98424,1.98424,1.98418,1.98418,9000000.0
2006-04-12 00:17:00,1.98423,1.9844,1.98419,1.98433,7000000.0
2006-04-12 00:18:00,1.98427,1.98431,1.98423,1.98423,8000000.0
2006-04-12 00:20:00,1.98438,1.98438,1.98426,1.98427,9000000.0
2006-04-12 00:21:00,1.98422,1.98459,1.98422,1.98459,8000000.0
2006-04-12 00:22:00,1.98457,1.98457,1.98446,1.98457,6000000.0
2006-04-12 00:23:00,1.9845,1.98455,1.98442,1.98451,7000000.0
2006-04-12 00:24:00,1.98439,1.9847,1.98439,1.98455,8000000.0
2006-04-12 00:27:00,1.98423,1.98423,1.98362,1.98362,10000000.0
2006-04-12 00:29:00,1.98395,1.98398,1.98386,1.98388,6000000.0
2006-04-12 00:30:00,1.98379,1.98379,1.98332,1.98332,7000000.0
2006-04-12 00:31:00,1.98337,1.98369,1.98337,1.98349,7000000.0
2006-04-12 00:32:00,1.98309,1.98348,1.98309,1.98348,7000000.0
2006-04-12 00:33:00,1.98337,1.98337,1.98306,1.9832,7000000.0
2006-04-12 00:34:00,1.98358,1.98389,1.98355,1.98383,7000000.0
2006-04-12 00:35:00,1.9838,1.9839,1.9838,1.9839,6000000.0
2006-04-12 00:40:00,1.98376,1.98399,1.98376,1.9838,7000000.0
2006-04-12 00:41:00,1.98376,1.98376,1.98365,1.98367,6000000.0
2006-04-12 00:42:00,1.98361,1.98361,1.98349,1.98349,8000000.0
2006-04-12 00:43:00,1.98343,1.98362,1.98343,1.98362,4000000.0
2006-04-12 00:44:00,1.98363,1.98364,1.98302,1.98343,11000000.0
2006-04-12 00:45:00,1.98334,1.98366,1.98334,1.98366,7000000.0
2006-04-12 00:46:00,1.98372,1.98378,1.98367,1.98378,10000000.0
2006-04-12 00:47:00,1.98364,1.98364,1.98334,1.98334,7000000.0
2006-04-12 00:48:00,1.98296,1.98302,1.9825,1.98285,8000000.0
2006-04-12 00:49:00,1.98212,1.98212,1.98122,1.98168,5000000.0
2006-04-12 00:50:00,1.98172,1.98172,1.98081,1.98091,10000000.0
2006-04-12 00:51:00,1.98044,1.9808,1.98042,1.9808,5000000.0
2006-04-12 00:52:00,1.98085,1.98085,1.98063,1.98063,7000000.0
2006-04-12 00:53:00,1.98073,1.98111,1.98073,1.98111,11000000.0
2006-04-12 00:54:00,1.98125,1.98125,1.97978,1.98002,10000000.0
2006-04-12 00:55:00,1.98016,1.98016,1.9799,1.98007,7000000.0
2006-04-12 00:56:00,1.98006,1.98023,1.97997,1.98023,6000000.0
2006-04-12 00:57:00,1.98044,1.98085,1.98044,1.98085,8000000.0
2006-04-12 00:58:00,1.98065,1.98065,1.98042,1.98065,10000000.0
2006-04-12 00:59:00,1.98104,1.98128,1.98104,1.98128,7000000.0
2006-04-12 01:00:00,1.98132,1.98188,1.98132,1.98188,19000000.0
2006-04-12 01:01:00,1.98174,1.98174,1.98135,1.98138,12000000.0
2006-04-12 01:02:00,1.98173,1.98228,1.98173,1.98228,8000000.0
2006-04-12 01:03:00,1.98242,1.98242,1.982,1.98205,7000000.0
2006-04-12 01:04:00,1.98211,1.98226,1.98197,1.98202,8000000.0
2006-04-12 01:05:00,1.98204,1.98244,1.98204,1.98244,7000000.0
2006-04-12 01:06:00,1.98261,1.98262,1.9825,1.98262,8000000.0
2006-04-12 01:07:00,1.98251,1.98262,1.98241,1.98255,11000000.0
2006-04-12 01:08:00,1.98262,1.98264,1.98239,1.9826,10000000.0
2006-04-12 01:09:00,1.98271,1.98317,1.98253,1.98317,8000000.0
2006-04-12 01:10:00,1.98288,1.98292,1.98265,1.98285,10000000.0
2006-04-12 01:11:00,1.98293,1.98303,1.98287,1.98291,11000000.0
2006-04-12 01:12:00,1.98342,1.98377,1.98342,1.98377,8000000.0
2006-04-12 01:13:00,1.98382,1.98382,1.9834,1.98344,8000000.0
2006-04-12 01:14:00,1.98371,1.98401,1.98359,1.98401,10000000.0
2006-04-12 01:15:00,1.98389,1.98414,1.98389,1.984,10000000.0
2006-04-12 01:16:00,1.98388,1.98388,1.98365,1.98366,8000000.0
2006-04-12 01:17:00,1.98376,1.98395,1.98345,1.98345,11000000.0
2006-04-12 01:18:00,1.98361,1.98361,1.98334,1.98351,10000000.0
2006-04-12 01:19:00,1.98348,1.98348,1.98322,1.98338,11000000.0
2006-04-12 01:20:00,1.98339,1.98353,1.98321,1.98349,13000000.0
2006-04-12 01:21:00,1.98357,1.98357,1.98347,1.98349,7000000.0
2006-04-12 01:22:00,1.98336,1.98346,1.98336,1.98346,7000000.0
2006-04-12 01:23:00,1.98343,1.98343,1.98325,1.98336,8000000.0
2006-04-12 01:24:00,1.98342,1.98353,1.98341,1.98341,7000000.0
2006-04-12 01:25:00,1.98334,1.98349,1.98331,1.98349,8000000.0
2006-04-12 01:26:00,1.98342,1.98344,1.98335,1.98342,14000000.0
2006-04-12 01:27:00,1.98316,1.9835,1.98316,1.9835,15000000.0
2006-04-12 01:29:00,1.98331,1.98351,1.98331,1.98336,10000000.0
2006-04-12 01:30:00,1.98348,1.98365,1.98344,1.98346,10000000.0
2006-04-12 01:32:00,1.98317,1.98339,1.98317,1.98339,18000000.0
2006-04-12 01:33:00,1.98336,1.9834,1.98316,1.9834,6000000.0
2006-04-12 01:34:00,1.98352,1.98408,1.98352,1.98408,16000000.0
2006-04-12 01:35:00,1.98408,1.98408,1.9839,1.98393,8000000.0
2006-04-12 01:36:00,1.98379,1.98407,1.98348,1.98407,9000000.0
2006-04-12 01:37:00,1.98405,1.98405,1.98362,1.98362,5000000.0
2006-04-12 01:38:00,1.98347,1.98365,1.9833,1.98365,12000000.0
2006-04-12 01:39:00,1.98381,1.98382,1.98364,1.98364,12000000.0
2006-04-12 01:40:00,1.98358,1.98362,1.98358,1.98362,7000000.0
2006-04-12 01:41:00,1.98367,1.98401,1.98367,1.984,11000000.0
2006-04-12 01:42:00,1.98436,1.98442,1.98405,1.98425,7000000.0
2006-04-12 01:43:00,1.9845,1.9845,1.98425,1.98433,8000000.0
2006-04-12 01:44:00,1.98425,1.9843,1.98422,1.98422,7000000.0
2006-04-12 01:45:00,1.98399,1.98399,1.98387,1.98395,7000000.0
2006-04-12 01:46:00,1.98397,1.9841,1.98379,1.9841,7000000.0
2006-04-12 01:47:00,1.98412,1.98412,1.98394,1.98394,14000000.0
2006-04-12 01:48:00,1.98405,1.98412,1.984,1.984,7000000.0
2006-04-12 01:49:00,1.98418,1.98418,1.98366,1.98379,8000000.0
2006-04-12 01:50:00,1.98388,1.98394,1.9836,1.9836,10000000.0
2006-04-12 01:51:00,1.98354,1.98371,1.98354,1.98356,16000000.0
2006-04-12 01:52:00,1.98332,1.98336,1.98323,1.98335,13000000.0
2006-04-12 01:53:00,1.98324,1.98324,1.98285,1.98305,7000000.0
2006-04-12 01:54:00,1.98348,1.98396,1.98348,1.98374,9000000.0
2006-04-12 01:55:00,1.98387,1.98423,1.98387,1.98412,11000000.0
2006-04-12 01:56:00,1.98448,1.98448,1.98438,1.98444,17000000.0
2006-04-12 01:57:00,1.98418,1.98422,1.98407,1.98408,13000000.0
2006-04-12 01:58:00,1.98409,1.98429,1.984,1.984,10000000.0
2006-04-12 01:59:00,1.98348,1.98348,1.98318,1.98323,7000000.0
2006-04-12 02:00:00,1.98339,1.9835,1.98333,1.98338,10000000.0
2006-04-12 02:01:00,1.98323,1.98345,1.98317,1.9834,8000000.0
2006-04-12 02:02:00,1.9838,1.98385,1.98345,1.98345,7000000.0
2006-04-12 02:03:00,1.98299,1.98299,1.98092,1.98296,10000000.0
2006-04-12 02:04:00,1.98354,1.98356,1.98296,1.98296,7000000.0
2006-04-12 02:05:00,1.98273,1.98293,1.98273,1.98293,10000000.0
2006-04-12 02:06:00,1.98305,1.9831,1.98285,1.9831,10000000.0
2006-04-12 02:07:00,1.98315,1.9832,1.98307,1.98312,8000000.0
2006-04-12 02:08:00,1.98301,1.98301,1.98272,1.98279,8000000.0
2006-04-12 02:10:00,1.98273,1.98319,1.98273,1.98297,9000000.0
2006-04-12 02:11:00,1.98321,1.98324,1.98308,1.98324,8000000.0
2006-04-12 02:12:00,1.98324,1.98343,1.98303,1.98303,8000000.0
2006-04-12 02:13:00,1.98249,1.98249,1.98103,1.98103,7000000.0
2006-04-12 02:14:00,1.98115,1.98165,1.98115,1.98165,9000000.0
2006-04-12 02:15:00,1.98202,1.98216,1.98187,1.98195,8000000.0
2006-04-12 02:16:00,1.98181,1.98189,1.98119,1.98119,8000000.0
2006-04-12 02:17:00,1.98036,1.98036,1.9793,1.9793,6000000.0
2006-04-12 02:18:00,1.97842,1.97895,1.97842,1.97872,7000000.0
2006-04-12 02:19:00,1.97826,1.97826,1.97684,1.97756,11000000.0
2006-04-12 02:20:00,1.97806,1.97875,1.97806,1.97875,6000000.0
2006-04-12 02:21:00,1.97903,1.97973,1.97903,1.97973,7000000.0
2006-04-12 02:22:00,1.97947,1.9799,1.97947,1.97985,8000000.0
2006-04-12 02:23:00,1.97961,1.97961,1.97906,1.97923,10000000.0
2006-04-12 02:24:00,1.97912,1.97922,1.979,1.97902,11000000.0
2006-04-12 02:25:00,1.97876,1.97899,1.97876,1.97885,11000000.0
2006-04-12 02:26:00,1.97907,1.97944,1.97907,1.97944,8000000.0
2006-04-12 02:27:00,1.97946,1.97956,1.97928,1.97928,9000000.0
2006-04-12 02:28:00,1.97924,1.9793,1.97908,1.9793,10000000.0
2006-04-12 02:29:00,1.9793,1.97945,1.9792,1.97922,7000000.0
2006-04-12 02:30:00,1.97924,1.97939,1.9792,1.9792,5000000.0
2006-04-12 02:31:00,1.97897,1.97897,1.97857,1.97857,8000000.0
2006-04-12 02:32:00,1.97845,1.97845,1.97825,1.9783,8000000.0
2006-04-12 02:33:00,1.97813,1.97844,1.97813,1.97827,8000000.0
2006-04-12 02:34:00,1.97814,1.97845,1.97814,1.97845,7000000.0
2006-04-12 02:35:00,1.97828,1.97851,1.97827,1.97851,11000000.0
2006-04-12 02:36:00,1.97873,1.97908,1.97873,1.97888,7000000.0
2006-04-12 02:37:00,1.97906,1.97971,1.97906,1.97971,7000000.0
2006-04-12 02:38:00,1.97939,1.97939,1.97927,1.97935,7000000.0
2006-04-12 02:39:00,1.97918,1.97932,1.97896,1.97896,8000000.0
2006-04-12 02:40:00,1.9789,1.97904,1.9789,1.97891,7000000.0
2006-04-12 02:41:00,1.97884,1.9793,1.97866,1.9793,8000000.0
2006-04-12 02:42:00,1.97912,1.97912,1.97889,1.97901,8000000.0
2006-04-12 02:43:00,1.97914,1.97931,1.97907,1.97931,9000000.0
2006-04-12 02:44:00,1.97918,1.97948,1.97918,1.97948,7000000.0
2006-04-12 02:46:00,1.97958,1.9796,1.97939,1.9796,8000000.0
2006-04-12 02:47:00,1.97964,1.97964,1.97953,1.97963,9000000.0
2006-04-12 02:48:00,1.97966,1.97966,1.9796,1.97961,8000000.0
2006-04-12 02:49:00,1.97944,1.97991,1.97931,1.97991,11000000.0
2006-04-12 02:50:00,1.98003,1.98003,1.9796,1.97998,7000000.0
2006-04-12 02:51:00,1.97997,1.97997,1.97952,1.97982,8000000.0
2006-04-12 02:52:00,1.97989,1.97995,1.97943,1.9799,7000000.0
2006-04-12 02:53:00,1.98001,1.98006,1.97986,1.97986,8000000.0
2006-04-12 02:54:00,1.97961,1.97961,1.97929,1.97929,8000000.0
2006-04-12 02:55:00,1.97898,1.97915,1.97891,1.979,8000000.0
2006-04-12 02:56:00,1.97907,1.97907,1.97894,1.97894,7000000.0
2006-04-12 02:57:00,1.97897,1.97901,1.97876,1.97901,8000000.0
2006-04-12 02:58:00,1.97894,1.97912,1.97894,1.97909,6000000.0
2006-04-12 02:59:00,1.97904,1.97909,1.97892,1.97896,9000000.0
2006-04-12 03:00:00,1.9788,1.97933,1.9788,1.97932,6000000.0
2006-04-12 03:01:00,1.97909,1.97909,1.97811,1.97811,8000000.0
2006-04-12 03:02:00,1.97821,1.97853,1.97819,1.97819,11000000.0
2006-04-12 03:03:00,1.97793,1.97807,1.97793,1.97802,7000000.0
2006-04-12 03:04:00,1.97809,1.97855,1.97804,1.97822,7000000.0
2006-04-12 03:05:00,1.97816,1.97816,1.97791,1.97805,8000000.0
2006-04-12 03:06:00,1.97849,1.97873,1.97849,1.97866,8000000.0
2006-04-12 03:07:00,1.97839,1.9786,1.97839,1.9786,8000000.0
2006-04-12 03:08:00,1.97864,1.97872,1.97864,1.97869,5000000.0
2006-04-12 03:09:00,1.97873,1.97873,1.97865,1.97865,8000000.0
2006-04-12 03:10:00,1.97857,1.97874,1.97853,1.97853,7000000.0
2006-04-12 03:11:00,1.97886,1.97886,1.97863,1.97868,10000000.0
2006-04-12 03:12:00,1.97816,1.97816,1.97792,1.97794,7000000.0
2006-04-12 03:13:00,1.97791,1.97791,1.97753,1.97753,11000000.0
2006-04-12 03:14:00,1.97748,1.97748,1.9772,1.97743,11000000.0
2006-04-12 03:15:00,1.97706,1.97706,1.97596,1.97606,7000000.0
2006-04-12 03:16:00,1.97574,1.97589,1.97561,1.97581,7000000.0
2006-04-12 03:17:00,1.97545,1.97545,1.97472,1.9752,11000000.0
2006-04-12 03:18:00,1.97511,1.97529,1.97509,1.97529,10000000.0
2006-04-12 03:19:00,1.97559,1.97561,1.97545,1.97549,6000000.0
2006-04-12 03:20:00,1.97553,1.9757,1.97553,1.97557,7000000.0
2006-04-12 03:21:00,1.97571,1.97575,1.97538,1.97568,7000000.0
2006-04-12 03:22:00,1.97579,1.97608,1.97579,1.97605,7000000.0
2006-04-12 03:23:00,1.97604,1.97604,1.97581,1.97599,7000000.0
2006-04-12 03:24:00,1.97609,1.97628,1.97427,1.97619,8000000.0
2006-04-12 03:25:00,1.97616,1.97616,1.97573,1.97592,8000000.0
2006-04-12 03:26:00,1.97532,1.97532,1.9747,1.97499,11000000.0
2006-04-12 03:27:00,1.9748,1.975,1.97437,1.97437,8000000.0
2006-04-12 03:28:00,1.97438,1.97465,1.97438,1.97453,10000000.0
2006-04-12 03:29:00,1.97435,1.97467,1.97417,1.97467,11000000.0
2006-04-12 03:30:00,1.97473,1.97473,1.97448,1.97457,7000000.0
2006-04-12 03:31:00,1.97411,1.97411,1.97236,1.97333,9000000.0
2006-04-12 03:32:00,1.97413,1.97414,1.97388,1.97388,6000000.0
2006-04-12 03:33:00,1.97374,1.97401,1.97374,1.97387,7000000.0
2006-04-12 03:34:00,1.97389,1.97431,1.97389,1.97431,8000000.0
2006-04-12 03:35:00,1.97404,1.97428,1.974,1.97405,10000000.0
2006-04-12 03:36:00,1.97397,1.97397,1.9738,1.97385,5000000.0
2006-04-12 03:37:00,1.97395,1.97424,1.97395,1.97424,9000000.0
2006-04-12 03:38:00,1.97433,1.97438,1.97417,1.97429,7000000.0
2006-04-12 03:39:00,1.97425,1.97457,1.97425,1.97457,8000000.0
2006-04-12 03:40:00,1.97474,1.97487,1.97474,1.97487,3000000.0
2006-04-12 03:41:00,1.97485,1.97485,1.97425,1.9744,10000000.0
2006-04-12 03:42:00,1.9743,1.97442,1.97426,1.9743,10000000.0
2006-04-12 03:43:00,1.97437,1.97445,1.97428,1.9743,8000000.0
2006-04-12 03:44:00,1.97427,1.97427,1.97417,1.97417,3000000.0
2006-04-12 03:45:00,1.97447,1.97464,1.97442,1.97464,8000000.0
2006-04-12 03:46:00,1.97496,1.97512,1.9748,1.97498,7000000.0
2006-04-12 03:48:00,1.97481,1.9751,1.97481,1.97498,5000000.0
2006-04-12 03:49:00,1.97486,1.97507,1.97486,1.975,8000000.0
2006-04-12 03:51:00,1.9749,1.97491,1.97458,1.97458,9000000.0
2006-04-12 03:52:00,1.97446,1.97453,1.9743,1.97434,8000000.0
2006-04-12 03:53:00,1.97428,1.97454,1.97427,1.97447,10000000.0
2006-04-12 03:54:00,1.97433,1.97452,1.97433,1.97434,7000000.0
2006-04-12 03:55:00,1.97451,1.97472,1.97436,1.97472,7000000.0
2006-04-12 03:56:00,1.97504,1.97504,1.97476,1.97504,7000000.0
2006-04-12 03:57:00,1.97501,1.97507,1.9749,1.97492,8000000.0
2006-04-12 04:01:00,1.97492,1.97498,1.97483,1.97498,7000000.0
2006-04-12 04:03:00,1.975,1.97529,1.975,1.97504,8000000.0
2006-04-12 04:04:00,1.97487,1.97525,1.97487,1.97504,8000000.0
2006-04-12 04:05:00,1.97499,1.97524,1.97497,1.97523,8000000.0
2006-04-12 04:06:00,1.97522,1.97533,1.97508,1.97533,9000000.0
2006-04-12 04:07:00,1.97499,1.97499,1.97451,1.97451,11000000.0
2006-04-12 04:09:00,1.97476,1.97476,1.97449,1.97474,7000000.0
2006-04-12 04:10:00,1.9743,1.97443,1.97419,1.97419,8000000.0
2006-04-12 04:11:00,1.97403,1.97431,1.97403,1.97415,7000000.0
2006-04-12 04:12:00,1.97398,1.9741,1.9738,1.9738,7000000.0
2006-04-12 04:13:00,1.97368,1.97394,1.97368,1.97382,8000000.0
2006-04-12 04:14:00,1.9739,1.9739,1.97361,1.97371,7000000.0
2006-04-12 04:15:00,1.97408,1.97427,1.97408,1.97426,7000000.0
2006-04-12 04:16:00,1.97442,1.97465,1.97442,1.97445,7000000.0
2006-04-12 04:17:00,1.97426,1.97435,1.97415,1.97435,7000000.0
2006-04-12 04:18:00,1.97435,1.97441,1.97428,1.97437,8000000.0
2006-04-12 04:19:00,1.97447,1.97448,1.97434,1.97448,8000000.0
2006-04-12 04:20:00,1.97452,1.97538,1.97452,1.97538,10000000.0
2006-04-12 04:21:00,1.97473,1.97474,1.97451,1.97451,8000000.0
2006-04-12 04:22:00,1.97475,1.97475,1.97438,1.97438,9000000.0
2006-04-12 04:23:00,1.97444,1.97459,1.97436,1.97437,7000000.0
2006-04-12 04:24:00,1.97396,1.97424,1.97396,1.97424,9000000.0
2006-04-12 04:25:00,1.97415,1.97441,1.97415,1.97425,7000000.0
2006-04-12 04:29:00,1.97452,1.97457,1.97433,1.97442,8000000.0
2006-04-12 04:30:00,1.97433,1.97438,1.97417,1.97438,9000000.0
2006-04-12 04:31:00,1.97433,1.97439,1.97424,1.97435,10000000.0
2006-04-12 04:33:00,1.97449,1.97456,1.97443,1.97446,8000000.0
2006-04-12 04:34:00,1.975,1.97522,1.975,1.97519,7000000.0
2006-04-12 04:37:00,1.97529,1.97549,1.97529,1.97539,11000000.0
2006-04-12 04:38:00,1.97548,1.97567,1.97547,1.97553,9000000.0
2006-04-12 04:39:00,1.97543,1.9755,1.97541,1.97548,9000000.0
2006-04-12 04:40:00,1.97551,1.97552,1.97539,1.97539,9000000.0
2006-04-12 04:41:00,1.97579,1.97612,1.97579,1.97612,8000000.0
2006-04-12 04:42:00,1.97613,1.97613,1.97588,1.97588,7000000.0
2006-04-12 04:43:00,1.9757,1.9757,1.97516,1.97536,11000000.0
2006-04-12 04:44:00,1.97555,1.97558,1.97532,1.97554,9000000.0
2006-04-12 04:45:00,1.97553,1.9756,1.97539,1.9756,8000000.0
2006-04-12 04:47:00,1.9757,1.9757,1.97566,1.97566,2000000.0
2006-04-12 04:48:00,1.97566,1.97578,1.97563,1.97573,7000000.0
2006-04-12 04:50:00,1.97546,1.97546,1.97541,1.97541,2000000.0
2006-04-12 04:51:00,1.97536,1.97553,1.97536,1.97553,7000000.0
2006-04-12 04:52:00,1.97567,1.97578,1.97561,1.97576,10000000.0
2006-04-12 04:54:00,1.97601,1.97607,1.97583,1.97607,7000000.0
2006-04-12 04:55:00,1.97591,1.97591,1.97567,1.97567,8000000.0
2006-04-12 04:56:00,1.9758,1.97584,1.97556,1.97556,7000000.0
2006-04-12 04:57:00,1.97541,1.97559,1.97541,1.97554,8000000.0
2006-04-12 04:58:00,1.97552,1.97552,1.97537,1.97539,8000000.0
2006-04-12 04:59:00,1.97544,1.97554,1.97538,1.97554,8000000.0
2006-04-12 05:00:00,1.9752,1.97523,1.97504,1.97504,7000000.0
2006-04-12 05:01:00,1.97482,1.97489,1.97475,1.97475,7000000.0
2006-04-12 05:02:00,1.97486,1.97486,1.97453,1.97477,7000000.0
2006-04-12 05:03:00,1.97483,1.97483,1.97472,1.97478,7000000.0
2006-04-12 05:04:00,1.97451,1.97478,1.97451,1.97478,7000000.0
2006-04-12 05:05:00,1.97473,1.97504,1.97473,1.97483,8000000.0
2006-04-12 05:06:00,1.97467,1.9751,1.97465,1.97465,8000000.0
2006-04-12 05:07:00,1.97466,1.97466,1.9743,1.9746,8000000.0
2006-04-12 05:08:00,1.97468,1.97468,1.97421,1.97421,10000000.0
2006-04-12 05:09:00,1.97448,1.97454,1.97436,1.97446,7000000.0
2006-04-12 05:10:00,1.97443,1.9745,1.97435,1.97441,7000000.0
2006-04-12 05:11:00,1.97454,1.97469,1.97437,1.97461,8000000.0
2006-04-12 05:12:00,1.97457,1.9746,1.97439,1.9744,11000000.0
2006-04-12 05:14:00,1.97421,1.97439,1.97415,1.97438,11000000.0
2006-04-12 05:15:00,1.97402,1.97405,1.97387,1.97387,11000000.0
2006-04-12 05:16:00,1.97397,1.97409,1.97381,1.97381,9000000.0
2006-04-12 05:17:00,1.97372,1.97401,1.97372,1.97398,8000000.0
2006-04-12 05:18:00,1.97371,1.97398,1.97363,1.97377,8000000.0
2006-04-12 05:19:00,1.97388,1.97395,1.97349,1.97351,7000000.0
2006-04-12 05:20:00,1.97312,1.97333,1.97312,1.97333,10000000.0
2006-04-12 05:21:00,1.97323,1.97323,1.97269,1.97269,8000000.0
2006-04-12 05:22:00,1.97242,1.97266,1.97242,1.97266,7000000.0
2006-04-12 05:23:00,1.97295,1.97371,1.97295,1.97371,10000000.0
2006-04-12 05:24:00,1.97408,1.97408,1.97368,1.97382,7000000.0
2006-04-12 05:25:00,1.97369,1.97389,1.97369,1.97387,7000000.0
2006-04-12 05:26:00,1.97391,1.97391,1.97342,1.97345,7000000.0
2006-04-12 05:27:00,1.97327,1.97333,1.97314,1.97318,8000000.0
2006-04-12 05:28:00,1.97303,1.97303,1.97207,1.97207,9000000.0
2006-04-12 05:29:00,1.97259,1.9732,1.97259,1.9732,7000000.0
2006-04-12 05:30:00,1.97319,1.97355,1.97319,1.97344,7000000.0
2006-04-12 05:31:00,1.97363,1.97391,1.97355,1.97391,8000000.0
2006-04-12 05:32:00,1.97398,1.9742,1.97398,1.9742,8000000.0
2006-04-12 05:33:00,1.97434,1.97434,1.97405,1.97405,9000000.0
2006-04-12 05:34:00,1.97408,1.97408,1.97382,1.97382,5000000.0
2006-04-12 05:35:00,1.9737,1.9737,1.97306,1.97306,7000000.0
2006-04-12 05:36:00,1.97327,1.97355,1.97327,1.97351,11000000.0
2006-04-12 05:37:00,1.97357,1.97377,1.97354,1.97377,7000000.0
2006-04-12 05:38:00,1.97353,1.97371,1.97351,1.97361,7000000.0
2006-04-12 05:39:00,1.97369,1.97388,1.97368,1.97388,7000000.0
2006-04-12 05:40:00,1.97392,1.97435,1.97359,1.97435,8000000.0
2006-04-12 05:41:00,1.97454,1.97462,1.97437,1.97462,8000000.0
2006-04-12 05:42:00,1.97466,1.9751,1.97462,1.9751,7000000.0
2006-04-12 05:43:00,1.97522,1.9754,1.97491,1.97491,9000000.0
2006-04-12 05:44:00,1.97545,1.97591,1.97545,1.97585,8000000.0
2006-04-12 05:45:00,1.97569,1.97569,1.97531,1.97545,11000000.0
2006-04-12 05:46:00,1.97536,1.97556,1.97536,1.97542,5000000.0
2006-04-12 05:47:00,1.97545,1.97551,1.97539,1.97539,8000000.0
2006-04-12 05:48:00,1.9754,1.97562,1.9754,1.97545,7000000.0
2006-04-12 05:50:00,1.9754,1.9754,1.97512,1.97512,9000000.0
2006-04-12 05:52:00,1.97508,1.9755,1.97508,1.9755,8000000.0
2006-04-12 05:53:00,1.97544,1.97549,1.97527,1.97527,7000000.0
2006-04-12 05:54:00,1.97516,1.97516,1.97485,1.97485,10000000.0
2006-04-12 05:55:00,1.97485,1.97496,1.97476,1.97476,8000000.0
2006-04-12 05:56:00,1.97473,1.97473,1.9745,1.9745,5000000.0
2006-04-12 05:57:00,1.97434,1.97445,1.97416,1.97445,8000000.0
2006-04-12 05:58:00,1.97449,1.97459,1.97429,1.97459,9000000.0
2006-04-12 06:00:00,1.97442,1.97468,1.97442,1.97446,8000000.0
2006-04-12 06:01:00,1.97435,1.97453,1.97435,1.97444,7000000.0
2006-04-12 06:02:00,1.97457,1.97476,1.97457,1.97462,7000000.0
2006-04-12 06:03:00,1.97472,1.97472,1.9745,1.9745,8000000.0
2006-04-12 06:04:00,1.97456,1.97464,1.97451,1.97464,7000000.0
2006-04-12 06:05:00,1.97492,1.97571,1.97492,1.97571,7000000.0
2006-04-12 06:06:00,1.97585,1.97592,1.97585,1.97592,5000000.0
2006-04-12 06:07:00,1.97595,1.97595,1.97567,1.97567,7000000.0
2006-04-12 06:10:00,1.97593,1.97601,1.97575,1.97601,8000000.0
2006-04-12 06:11:00,1.97582,1.97582,1.9754,1.97543,8000000.0
2006-04-12 06:12:00,1.97517,1.97517,1.97499,1.97504,8000000.0
2006-04-12 06:13:00,1.97497,1.975,1.97491,1.97498,8000000.0
2006-04-12 06:14:00,1.97502,1.97506,1.97497,1.97506,7000000.0
2006-04-12 06:15:00,1.97506,1.97511,1.97492,1.97492,8000000.0
2006-04-12 06:19:00,1.97497,1.97497,1.97481,1.97481,7000000.0
2006-04-12 06:20:00,1.97492,1.97492,1.97481,1.97481,2000000.0
2006-04-12 06:21:00,1.97478,1.9749,1.97465,1.97485,8000000.0
2006-04-12 06:22:00,1.97501,1.97519,1.97491,1.97518,8000000.0
2006-04-12 06:23:00,1.97518,1.97553,1.97508,1.97548,8000000.0
2006-04-12 06:26:00,1.97565,1.97569,1.97543,1.97559,11000000.0
2006-04-12 06:27:00,1.97558,1.97567,1.97558,1.9756,7000000.0
2006-04-12 06:28:00,1.97568,1.97568,1.97548,1.97552,8000000.0
2006-04-12 06:29:00,1.97561,1.97568,1.97553,1.97566,8000000.0
2006-04-12 06:30:00,1.97575,1.97576,1.97551,1.97551,8000000.0
2006-04-12 06:31:00,1.97544,1.97544,1.97518,1.97538,7000000.0
2006-04-12 06:32:00,1.97533,1.97537,1.97527,1.97527,6000000.0
2006-04-12 06:34:00,1.97565,1.97565,1.97523,1.97523,7000000.0
2006-04-12 06:36:00,1.97528,1.97557,1.97528,1.97546,5000000.0
2006-04-12 06:37:00,1.9756,1.97571,1.97551,1.97571,10000000.0
2006-04-12 06:39:00,1.97554,1.97582,1.97527,1.97527,11000000.0
2006-04-12 06:40:00,1.97543,1.9757,1.97543,1.97546,7000000.0
2006-04-12 06:41:00,1.97586,1.97606,1.97586,1.97602,7000000.0
2006-04-12 06:42:00,1.97618,1.97624,1.9761,1.97619,5000000.0
2006-04-12 06:43:00,1.97632,1.97645,1.97607,1.97607,7000000.0
2006-04-12 06:44:00,1.97634,1.97634,1.97618,1.9763,8000000.0
2006-04-12 06:45:00,1.97624,1.97644,1.97602,1.97644,8000000.0
2006-04-12 06:46:00,1.97638,1.97644,1.97599,1.97644,10000000.0
2006-04-12 06:47:00,1.97643,1.9765,1.97629,1.9763,8000000.0
2006-04-12 06:48:00,1.97611,1.97611,1.97565,1.97567,7000000.0
2006-04-12 06:49:00,1.97562,1.97563,1.97538,1.97563,8000000.0
2006-04-12 06:51:00,1.97568,1.97568,1.9754,1.9754,10000000.0
2006-04-12 06:52:00,1.97548,1.97548,1.97535,1.97542,8000000.0
2006-04-12 06:53:00,1.97531,1.97541,1.97521,1.97528,8000000.0
2006-04-12 06:54:00,1.97546,1.97546,1.97508,1.97508,7000000.0
2006-04-12 06:58:00,1.9754,1.97542,1.97527,1.97535,7000000.0
2006-04-12 06:59:00,1.97533,1.97538,1.9752,1.97534,7000000.0
2006-04-12 07:00:00,1.97523,1.97535,1.97523,1.97533,7000000.0
2006-04-12 07:01:00,1.97518,1.97518,1.97475,1.9748,7000000.0
2006-04-12 07:02:00,1.97457,1.97457,1.97444,1.97452,7000000.0
2006-04-12 07:03:00,1.97442,1.97451,1.97438,1.9745,7000000.0
2006-04-12 07:04:00,1.97455,1.97476,1.97455,1.97476,8000000.0
2006-04-12 07:05:00,1.97488,1.97497,1.97483,1.97493,11000000.0
2006-04-12 07:06:00,1.97466,1.97503,1.97466,1.97492,11000000.0
2006-04-12 07:07:00,1.97479,1.97479,1.9743,1.97446,11000000.0
2006-04-12 07:08:00,1.97447,1.97459,1.97438,1.97459,9000000.0
2006-04-12 07:10:00,1.97437,1.97467,1.97436,1.97467,7000000.0
2006-04-12 07:11:00,1.97481,1.97505,1.97476,1.97478,10000000.0
2006-04-12 07:12:00,1.97481,1.97488,1.97477,1.97486,7000000.0
2006-04-12 07:13:00,1.97476,1.97479,1.97466,1.97467,8000000.0
2006-04-12 07:14:00,1.97443,1.9745,1.97442,1.97447,7000000.0
2006-04-12 07:16:00,1.97443,1.97467,1.97443,1.97464,8000000.0
2006-04-12 07:17:00,1.97443,1.9749,1.97443,1.97473,11000000.0
2006-04-12 07:18:00,1.97465,1.97471,1.97458,1.97463,8000000.0
2006-04-12 07:19:00,1.97455,1.97455,1.97429,1.97432,8000000.0
2006-04-12 07:20:00,1.97431,1.97442,1.97407,1.97442,9000000.0
2006-04-12 07:23:00,1.97408,1.97408,1.97382,1.97402,7000000.0
2006-04-12 07:24:00,1.97394,1.97394,1.97336,1.97336,9000000.0
2006-04-12 07:25:00,1.97337,1.97341,1.97328,1.9734,8000000.0
2006-04-12 07:26:00,1.97328,1.97332,1.97311,1.97311,7000000.0
2006-04-12 07:27:00,1.97348,1.97348,1.9733,1.97335,7000000.0
2006-04-12 07:28:00,1.97275,1.97275,1.97257,1.97275,7000000.0
2006-04-12 07:29:00,1.97249,1.97333,1.97249,1.97333,8000000.0
2006-04-12 07:30:00,1.97366,1.97377,1.97359,1.97359,8000000.0
2006-04-12 07:31:00,1.97361,1.9737,1.97348,1.97348,7000000.0
2006-04-12 07:32:00,1.97347,1.9736,1.97325,1.97332,9000000.0
2006-04-12 07:33:00,1.97317,1.97317,1.97304,1.97306,8000000.0
2006-04-12 07:34:00,1.97286,1.97286,1.97251,1.97266,11000000.0
2006-04-12 07:35:00,1.97277,1.97277,1.97254,1.97275,8000000.0
2006-04-12 07:36:00,1.97251,1.97251,1.97233,1.97248,7000000.0
2006-04-12 07:37:00,1.97222,1.97226,1.97216,1.97222,7000000.0
2006-04-12 07:38:00,1.97213,1.97231,1.972,1.97231,11000000.0
2006-04-12 07:39:00,1.97222,1.97222,1.97188,1.97188,7000000.0
2006-04-12 07:40:00,1.97148,1.97154,1.97138,1.97138,8000000.0
2006-04-12 07:41:00,1.97141,1.97144,1.97088,1.97088,9000000.0
2006-04-12 07:42:00,1.97095,1.97103,1.97086,1.97086,11000000.0
2006-04-12 07:43:00,1.97092,1.97125,1.97092,1.9711,7000000.0
2006-04-12 07:44:00,1.97116,1.97122,1.97111,1.97122,7000000.0
2006-04-12 07:45:00,1.97114,1.97114,1.97094,1.97096,7000000.0
2006-04-12 07:46:00,1.97083,1.97086,1.97071,1.97078,7000000.0
2006-04-12 07:47:00,1.9707,1.9707,1.97027,1.97027,7000000.0
2006-04-12 07:48:00,1.97022,1.9705,1.97022,1.97032,8000000.0
2006-04-12 07:50:00,1.97042,1.97042,1.97025,1.97025,7000000.0
2006-04-12 07:51:00,1.97048,1.97058,1.97042,1.9705,8000000.0
2006-04-12 07:52:00,1.97037,1.97128,1.97037,1.97128,10000000.0
2006-04-12 07:53:00,1.97148,1.97164,1.97131,1.97131,11000000.0
2006-04-12 07:54:00,1.97153,1.97188,1.9715,1.97186,9000000.0
2006-04-12 07:55:00,1.9716,1.97171,1.97151,1.97154,9000000.0
2006-04-12 07:56:00,1.97171,1.97195,1.97171,1.97179,9000000.0
2006-04-12 07:57:00,1.97195,1.97195,1.97161,1.97161,7000000.0
2006-04-12 07:58:00,1.97172,1.97178,1.97158,1.97158,7000000.0
2006-04-12 07:59:00,1.97144,1.97156,1.97113,1.97117,7000000.0
2006-04-12 08:00:00,1.97085,1.971,1.97076,1.97076,8000000.0
2006-04-12 08:01:00,1.9709,1.9712,1.97081,1.9712,10000000.0
2006-04-12 08:02:00,1.97122,1.97125,1.97114,1.97125,7000000.0
2006-04-12 08:03:00,1.97119,1.9716,1.97119,1.9716,8000000.0
2006-04-12 08:04:00,1.97183,1.97191,1.97167,1.97167,8000000.0
2006-04-12 08:05:00,1.97199,1.97328,1.97199,1.97328,8000000.0
2006-04-12 08:06:00,1.97249,1.97273,1.97248,1.97262,9000000.0
2006-04-12 08:07:00,1.97249,1.97249,1.97225,1.97233,7000000.0
2006-04-12 08:08:00,1.97221,1.97225,1.9718,1.9718,7000000.0
2006-04-12 08:09:00,1.97193,1.9726,1.97193,1.9726,7000000.0
2006-04-12 08:10:00,1.97232,1.97232,1.97201,1.97206,7000000.0
2006-04-12 08:11:00,1.9723,1.9723,1.97174,1.97174,8000000.0
2006-04-12 08:12:00,1.97203,1.97211,1.9717,1.9717,9000000.0
2006-04-12 08:13:00,1.97156,1.9717,1.97156,1.9717,7000000.0
2006-04-12 08:14:00,1.97178,1.97248,1.97178,1.97248,9000000.0
2006-04-12 08:15:00,1.97276,1.97288,1.9727,1.97285,8000000.0
2006-04-12 08:16:00,1.97284,1.97284,1.97259,1.9727,11000000.0
2006-04-12 08:17:00,1.97265,1.97279,1.97265,1.97273,7000000.0
2006-04-12 08:18:00,1.97278,1.97324,1.97278,1.97314,9000000.0
2006-04-12 08:19:00,1.97269,1.97305,1.97269,1.97272,7000000.0
2006-04-12 08:20:00,1.97244,1.97275,1.97244,1.97269,8000000.0
2006-04-12 08:21:00,1.97263,1.97269,1.9726,1.9726,8000000.0
2006-04-12 08:22:00,1.97268,1.97278,1.97265,1.97265,8000000.0
2006-04-12 08:25:00,1.97224,1.97236,1.97224,1.97236,8000000.0
2006-04-12 08:26:00,1.97229,1.97236,1.97184,1.97184,7000000.0
2006-04-12 08:27:00,1.97244,1.97257,1.97237,1.97254,10000000.0
2006-04-12 08:28:00,1.97215,1.9724,1.97194,1.9724,7000000.0
2006-04-12 08:29:00,1.97235,1.97235,1.97158,1.97158,10000000.0
2006-04-12 08:31:00,1.97151,1.97178,1.97134,1.97134,10000000.0
2006-04-12 08:32:00,1.97117,1.97138,1.97117,1.97119,8000000.0
2006-04-12 08:33:00,1.97103,1.97152,1.97103,1.97152,7000000.0
2006-04-12 08:34:00,1.97149,1.97197,1.97149,1.97197,9000000.0
2006-04-12 08:35:00,1.97193,1.97193,1.97163,1.97167,9000000.0
2006-04-12 08:36:00,1.97169,1.97189,1.97157,1.97173,8000000.0
2006-04-12 08:37:00,1.9717,1.9717,1.97137,1.97158,9000000.0
2006-04-12 08:38:00,1.97155,1.97204,1.97152,1.97204,10000000.0
2006-04-12 08:39:00,1.97219,1.97238,1.97219,1.97224,11000000.0
2006-04-12 08:40:00,1.97227,1.9723,1.97212,1.9723,8000000.0
2006-04-12 08:41:00,1.9724,1.97317,1.9724,1.97304,11000000.0
2006-04-12 08:42:00,1.9733,1.97432,1.9733,1.97414,10000000.0
2006-04-12 08:43:00,1.97405,1.97408,1.97389,1.9739,8000000.0
2006-04-12 08:44:00,1.97343,1.97356,1.97323,1.97323,10000000.0
2006-04-12 08:45:00,1.97302,1.97311,1.973,1.97311,8000000.0
2006-04-12 08:46:00,1.97308,1.97361,1.97181,1.97361,8000000.0
2006-04-12 08:47:00,1.974,1.974,1.97374,1.97383,7000000.0
2006-04-12 08:48:00,1.97379,1.97379,1.97264,1.97264,8000000.0
2006-04-12 08:49:00,1.97244,1.97244,1.97225,1.97228,11000000.0
2006-04-12 08:50:00,1.97228,1.9725,1.97228,1.9725,7000000.0
2006-04-12 08:52:00,1.97268,1.97298,1.97268,1.97298,9000000.0
2006-04-12 08:53:00,1.97305,1.97306,1.97251,1.97293,8000000.0
2006-04-12 08:55:00,1.9729,1.97293,1.97273,1.97293,8000000.0
2006-04-12 08:56:00,1.97303,1.97329,1.97303,1.97327,7000000.0
2006-04-12 08:58:00,1.97338,1.97371,1.97338,1.97371,7000000.0
2006-04-12 08:59:00,1.97393,1.97393,1.9736,1.97364,7000000.0
2006-04-12 09:01:00,1.9735,1.97361,1.97346,1.97349,9000000.0
2006-04-12 09:02:00,1.97341,1.97351,1.97341,1.97351,10000000.0
2006-04-12 09:03:00,1.97338,1.97355,1.97337,1.97345,7000000.0
2006-04-12 09:04:00,1.9733,1.97348,1.9733,1.97348,7000000.0
2006-04-12 09:05:00,1.97328,1.97328,1.97217,1.97217,7000000.0
2006-04-12 09:06:00,1.97241,1.97253,1.97228,1.97253,11000000.0
2006-04-12 09:07:00,1.97261,1.97262,1.97243,1.97251,8000000.0
2006-04-12 09:08:00,1.97249,1.97249,1.97221,1.97225,7000000.0
2006-04-12 09:09:00,1.97232,1.97327,1.97232,1.97327,11000000.0
2006-04-12 09:10:00,1.97287,1.97287,1.97264,1.97275,7000000.0
2006-04-12 09:11:00,1.97293,1.97299,1.97279,1.97299,9000000.0
2006-04-12 09:12:00,1.9727,1.97308,1.9727,1.97308,8000000.0
2006-04-12 09:13:00,1.97293,1.97333,1.97272,1.97333,9000000.0
2006-04-12 09:14:00,1.97353,1.97357,1.97331,1.9734,11000000.0
2006-04-12 09:15:00,1.9732,1.9732,1.97299,1.97299,7000000.0
2006-04-12 09:16:00,1.97322,1.97366,1.97322,1.97347,8000000.0
2006-04-12 09:17:00,1.97363,1.97371,1.97345,1.97371,11000000.0
2006-04-12 09:18:00,1.9739,1.97397,1.97375,1.97375,8000000.0
2006-04-12 09:19:00,1.97376,1.97378,1.97352,1.97364,7000000.0
2006-04-12 09:20:00,1.97366,1.97366,1.97306,1.97306,7000000.0
2006-04-12 09:21:00,1.97309,1.97313,1.97277,1.97311,8000000.0
2006-04-12 09:22:00,1.9731,1.97339,1.9731,1.97339,8000000.0
2006-04-12 09:23:00,1.97319,1.97336,1.97312,1.97328,7000000.0
2006-04-12 09:24:00,1.97351,1.97351,1.97323,1.97328,8000000.0
2006-04-12 09:25:00,1.97325,1.9735,1.97325,1.97349,7000000.0
2006-04-12 09:26:00,1.97338,1.9734,1.97298,1.97312,11000000.0
2006-04-12 09:27:00,1.97289,1.97306,1.97271,1.97271,11000000.0
2006-04-12 09:28:00,1.97286,1.97308,1.97286,1.97308,9000000.0
2006-04-12 09:29:00,1.97317,1.97326,1.97303,1.97321,8000000.0
2006-04-12 09:30:00,1.97357,1.97431,1.97357,1.97431,7000000.0
2006-04-12 09:31:00,1.97439,1.97467,1.97388,1.97388,7000000.0
2006-04-12 09:32:00,1.97349,1.97361,1.97339,1.97339,7000000.0
2006-04-12 09:33:00,1.97366,1.97372,1.97327,1.97327,8000000.0
2006-04-12 09:34:00,1.97328,1.97343,1.97317,1.97317,7000000.0
2006-04-12 09:35:00,1.97341,1.97406,1.97335,1.97393,10000000.0
2006-04-12 09:36:00,1.97342,1.97435,1.97342,1.97435,8000000.0
2006-04-12 09:37:00,1.97434,1.97452,1.9742,1.97452,11000000.0
2006-04-12 09:38:00,1.97404,1.97404,1.97216,1.97357,11000000.0
2006-04-12 09:39:00,1.97348,1.97366,1.97342,1.97342,7000000.0
2006-04-12 09:40:00,1.97357,1.97357,1.97324,1.97325,9000000.0
2006-04-12 09:41:00,1.97338,1.97375,1.97338,1.97366,8000000.0
2006-04-12 09:42:00,1.97356,1.97356,1.9733,1.97341,10000000.0
2006-04-12 09:43:00,1.97335,1.97343,1.97321,1.97341,11000000.0
2006-04-12 09:44:00,1.97341,1.97354,1.97304,1.97304,8000000.0
2006-04-12 09:45:00,1.97238,1.97238,1.97208,1.97226,7000000.0
2006-04-12 09:46:00,1.97221,1.97221,1.97179,1.97209,11000000.0
2006-04-12 09:47:00,1.97199,1.97213,1.97192,1.972,9000000.0
2006-04-12 09:48:00,1.97184,1.97211,1.97182,1.97211,7000000.0
2006-04-12 09:49:00,1.97219,1.97255,1.97219,1.97252,11000000.0
2006-04-12 09:50:00,1.97247,1.97256,1.97242,1.97253,8000000.0
2006-04-12 09:51:00,1.97246,1.97246,1.97223,1.97231,8000000.0
2006-04-12 09:52:00,1.97242,1.97242,1.97192,1.97192,8000000.0
2006-04-12 09:53:00,1.97168,1.97196,1.97168,1.97194,10000000.0
2006-04-12 09:54:00,1.97205,1.97218,1.97197,1.97197,8000000.0
2006-04-12 09:55:00,1.97234,1.97257,1.97232,1.97232,8000000.0
2006-04-12 09:56:00,1.97224,1.97272,1.97224,1.97272,10000000.0
2006-04-12 09:57:00,1.9724,1.97269,1.9724,1.97257,8000000.0
2006-04-12 09:58:00,1.9726,1.9726,1.97238,1.97239,8000000.0
2006-04-12 09:59:00,1.97247,1.97247,1.97227,1.97227,10000000.0
2006-04-12 10:00:00,1.97244,1.97258,1.97238,1.97248,10000000.0
2006-04-12 10:01:00,1.97256,1.97259,1.97242,1.97259,10000000.0
2006-04-12 10:02:00,1.97285,1.97285,1.97267,1.97267,10000000.0
2006-04-12 10:04:00,1.97267,1.97273,1.97262,1.97262,7000000.0
2006-04-12 10:05:00,1.97269,1.97272,1.97258,1.97263,11000000.0
2006-04-12 10:06:00,1.97274,1.97277,1.9727,1.97276,7000000.0
2006-04-12 10:08:00,1.97266,1.97267,1.97225,1.97225,7000000.0
2006-04-12 10:09:00,1.9721,1.97236,1.97204,1.97236,7000000.0
2006-04-12 10:10:00,1.97242,1.97242,1.97199,1.97199,7000000.0
2006-04-12 10:11:00,1.97186,1.9719,1.97175,1.9719,7000000.0
2006-04-12 10:12:00,1.97223,1.97231,1.97193,1.97214,8000000.0
2006-04-12 10:13:00,1.9721,1.97233,1.9721,1.97233,8000000.0
2006-04-12 10:15:00,1.97208,1.97208,1.97182,1.97187,10000000.0
2006-04-12 10:16:00,1.97182,1.97182,1.97167,1.97177,7000000.0
2006-04-12 10:17:00,1.97167,1.97167,1.97104,1.97111,11000000.0
2006-04-12 10:19:00,1.97094,1.97094,1.97049,1.97049,9000000.0
2006-04-12 10:20:00,1.97031,1.97075,1.97014,1.97075,7000000.0
2006-04-12 10:21:00,1.97095,1.97104,1.97092,1.97104,8000000.0
2006-04-12 10:22:00,1.97105,1.97157,1.97105,1.97157,7000000.0
2006-04-12 10:23:00,1.97111,1.97134,1.97111,1.97134,7000000.0
2006-04-12 10:24:00,1.97139,1.97147,1.97117,1.97147,7000000.0
2006-04-12 10:25:00,1.9714,1.9714,1.97097,1.97111,9000000.0
2006-04-12 10:26:00,1.97094,1.97094,1.97026,1.97026,11000000.0
2006-04-12 10:27:00,1.96983,1.96983,1.96939,1.96959,8000000.0
2006-04-12 10:28:00,1.96942,1.96996,1.96942,1.96996,9000000.0
2006-04-12 10:29:00,1.97018,1.9702,1.96993,1.97005,8000000.0
2006-04-12 10:30:00,1.96974,1.96995,1.96974,1.96986,8000000.0
2006-04-12 10:31:00,1.97029,1.97052,1.96992,1.96992,7000000.0
2006-04-12 10:32:00,1.96982,1.97009,1.96969,1.97008,9000000.0
2006-04-12 10:33:00,1.97003,1.97035,1.97003,1.97035,7000000.0
2006-04-12 10:34:00,1.97041,1.97068,1.97041,1.97068,7000000.0
2006-04-12 10:35:00,1.97078,1.97123,1.97078,1.97123,7000000.0
2006-04-12 10:36:00,1.971,1.97101,1.9706,1.97101,8000000.0
2006-04-12 10:37:00,1.97107,1.97107,1.97094,1.97094,8000000.0
2006-04-12 10:38:00,1.97115,1.97147,1.97103,1.97147,10000000.0
2006-04-12 10:39:00,1.97111,1.97121,1.97079,1.97079,8000000.0
2006-04-12 10:40:00,1.97082,1.97107,1.97082,1.97107,7000000.0
2006-04-12 10:41:00,1.97114,1.97116,1.97086,1.97086,9000000.0
2006-04-12 10:42:00,1.97106,1.97118,1.97104,1.97107,7000000.0
2006-04-12 10:43:00,1.97122,1.97148,1.97107,1.97148,10000000.0
2006-04-12 10:44:00,1.97154,1.97188,1.97147,1.97188,7000000.0
2006-04-12 10:45:00,1.97176,1.97176,1.97092,1.97092,8000000.0
2006-04-12 10:46:00,1.97093,1.97106,1.97079,1.97079,8000000.0
2006-04-12 10:47:00,1.97082,1.97094,1.9705,1.97069,7000000.0
2006-04-12 10:48:00,1.9709,1.97141,1.9709,1.97141,8000000.0
2006-04-12 10:49:00,1.97122,1.97122,1.97039,1.97084,9000000.0
2006-04-12 10:50:00,1.97087,1.97087,1.97072,1.97087,8000000.0
2006-04-12 10:51:00,1.97115,1.97115,1.97083,1.97097,9000000.0
2006-04-12 10:52:00,1.97096,1.97123,1.97096,1.97123,8000000.0
2006-04-12 10:53:00,1.97107,1.97107,1.9705,1.9705,9000000.0
2006-04-12 10:54:00,1.97056,1.97077,1.97056,1.97069,10000000.0
2006-04-12 10:55:00,1.97074,1.97074,1.97044,1.97044,7000000.0
2006-04-12 10:56:00,1.97046,1.97138,1.96909,1.97066,7000000.0
2006-04-12 10:57:00,1.97026,1.97048,1.9702,1.9702,8000000.0
2006-04-12 10:58:00,1.97029,1.97049,1.97029,1.97049,7000000.0
2006-04-12 10:59:00,1.97045,1.97129,1.97045,1.97129,11000000.0
2006-04-12 11:00:00,1.97119,1.97119,1.96889,1.96889,7000000.0
2006-04-12 11:01:00,1.97042,1.97042,1.96988,1.96988,8000000.0
2006-04-12 11:02:00,1.96997,1.97006,1.9697,1.97006,7000000.0
2006-04-12 11:03:00,1.97016,1.9703,1.97015,1.9703,11000000.0
2006-04-12 11:04:00,1.97006,1.9705,1.97006,1.97028,11000000.0
2006-04-12 11:05:00,1.97026,1.9704,1.97023,1.9704,7000000.0
2006-04-12 11:06:00,1.97038,1.97101,1.97038,1.97101,8000000.0
2006-04-12 11:07:00,1.97084,1.97133,1.97084,1.9712,7000000.0
2006-04-12 11:08:00,1.97126,1.97163,1.971,1.97163,9000000.0
2006-04-12 11:09:00,1.97165,1.97171,1.97147,1.97171,8000000.0
2006-04-12 11:10:00,1.97237,1.97274,1.97237,1.97265,8000000.0
2006-04-12 11:11:00,1.97249,1.97256,1.97223,1.97256,10000000.0
2006-04-12 11:12:00,1.97223,1.97265,1.97219,1.97265,7000000.0
2006-04-12 11:13:00,1.97222,1.97222,1.97164,1.97164,11000000.0
2006-04-12 11:14:00,1.97154,1.97164,1.97143,1.97143,11000000.0
2006-04-12 11:15:00,1.97151,1.97182,1.97151,1.97173,7000000.0
2006-04-12 11:16:00,1.97193,1.97209,1.97188,1.97188,7000000.0
2006-04-12 11:17:00,1.97167,1.97174,1.97126,1.97126,7000000.0
2006-04-12 11:18:00,1.97147,1.97147,1.97106,1.97106,10000000.0
2006-04-12 11:19:00,1.97146,1.97171,1.97146,1.9717,11000000.0
2006-04-12 11:20:00,1.97176,1.97204,1.97176,1.97193,8000000.0
2006-04-12 11:21:00,1.9721,1.9721,1.97189,1.97189,7000000.0
2006-04-12 11:22:00,1.97224,1.9723,1.97215,1.97221,8000000.0
2006-04-12 11:23:00,1.97206,1.97206,1.97187,1.97203,8000000.0
2006-04-12 11:25:00,1.97203,1.97226,1.97203,1.9722,8000000.0
2006-04-12 11:26:00,1.97221,1.97242,1.97219,1.97229,11000000.0
2006-04-12 11:27:00,1.97244,1.97245,1.97234,1.97241,8000000.0
2006-04-12 11:28:00,1.97229,1.97229,1.97125,1.97125,7000000.0
2006-04-12 11:29:00,1.97132,1.97172,1.97123,1.97172,8000000.0
2006-04-12 11:30:00,1.9717,1.97176,1.97156,1.97176,7000000.0
2006-04-12 11:31:00,1.97183,1.97196,1.97167,1.97167,11000000.0
2006-04-12 11:32:00,1.97165,1.97175,1.97163,1.97175,11000000.0
2006-04-12 11:33:00,1.97176,1.97176,1.97157,1.97168,7000000.0
2006-04-12 11:34:00,1.97155,1.97212,1.97149,1.97212,7000000.0
2006-04-12 11:35:00,1.97234,1.97265,1.97234,1.97265,10000000.0
2006-04-12 11:36:00,1.97264,1.97264,1.97224,1.97224,8000000.0
2006-04-12 11:37:00,1.97204,1.9727,1.97204,1.97263,8000000.0
2006-04-12 11:38:00,1.9726,1.9726,1.9723,1.9723,9000000.0
2006-04-12 11:39:00,1.97209,1.9722,1.97209,1.9722,9000000.0
2006-04-12 11:41:00,1.97243,1.97259,1.97241,1.97259,11000000.0
2006-04-12 11:42:00,1.97258,1.97266,1.97233,1.97262,11000000.0
2006-04-12 11:43:00,1.97251,1.97257,1.97238,1.97238,7000000.0
2006-04-12 11:44:00,1.97253,1.97275,1.97253,1.97275,7000000.0
2006-04-12 11:45:00,1.97286,1.97372,1.97286,1.97372,11000000.0
2006-04-12 11:46:00,1.97347,1.97365,1.97331,1.97331,7000000.0
2006-04-12 11:47:00,1.97317,1.97353,1.97317,1.97353,9000000.0
2006-04-12 11:48:00,1.97363,1.9738,1.97351,1.9738,10000000.0
2006-04-12 11:49:00,1.9737,1.97391,1.97368,1.97391,7000000.0
2006-04-12 11:51:00,1.97358,1.97358,1.97306,1.97314,8000000.0
2006-04-12 11:52:00,1.97298,1.97307,1.97292,1.973,10000000.0
2006-04-12 11:53:00,1.97293,1.97293,1.97266,1.97267,10000000.0
2006-04-12 11:54:00,1.97251,1.9726,1.97237,1.97237,9000000.0
2006-04-12 11:55:00,1.97233,1.97254,1.97233,1.9725,8000000.0
2006-04-12 11:56:00,1.97244,1.97248,1.97235,1.97246,11000000.0
2006-04-12 11:57:00,1.97253,1.97264,1.97253,1.97257,8000000.0
2006-04-12 11:58:00,1.97263,1.97304,1.97263,1.97304,9000000.0
2006-04-12 12:00:00,1.97279,1.97279,1.97259,1.97266,7000000.0
2006-04-12 12:01:00,1.97264,1.97264,1.97208,1.97208,10000000.0
2006-04-12 12:02:00,1.97235,1.97284,1.97225,1.97284,10000000.0
2006-04-12 12:03:00,1.9729,1.9729,1.97265,1.97279,7000000.0
2006-04-12 12:04:00,1.97307,1.97307,1.97279,1.97305,9000000.0
2006-04-12 12:05:00,1.97308,1.97311,1.97296,1.9731,11000000.0
2006-04-12 12:06:00,1.97315,1.97328,1.973,1.973,7000000.0
2006-04-12 12:07:00,1.97291,1.97314,1.97291,1.97314,7000000.0
2006-04-12 12:08:00,1.97321,1.97332,1.97316,1.97319,9000000.0
2006-04-12 12:09:00,1.97265,1.97331,1.97258,1.97329,8000000.0
2006-04-12 12:11:00,1.97363,1.97363,1.97298,1.97298,7000000.0
2006-04-12 12:12:00,1.97285,1.97308,1.97271,1.97304,7000000.0
2006-04-12 12:13:00,1.97313,1.97313,1.97275,1.97292,10000000.0
2006-04-12 12:14:00,1.97287,1.97302,1.97284,1.97301,8000000.0
2006-04-12 12:15:00,1.97293,1.97302,1.97276,1.97295,8000000.0
2006-04-12 12:18:00,1.97307,1.97307,1.97286,1.97298,11000000.0
2006-04-12 12:19:00,1.97242,1.97283,1.97242,1.97283,9000000.0
2006-04-12 12:20:00,1.97316,1.97319,1.97295,1.97319,10000000.0
2006-04-12 12:21:00,1.973,1.97314,1.97129,1.97129,7000000.0
2006-04-12 12:22:00,1.97313,1.9734,1.97309,1.9734,8000000.0
2006-04-12 12:23:00,1.97337,1.97351,1.9733,1.9733,7000000.0
2006-04-12 12:24:00,1.97329,1.97341,1.97329,1.97335,7000000.0
2006-04-12 12:25:00,1.97351,1.97359,1.97339,1.97359,9000000.0
2006-04-12 12:26:00,1.9736,1.97389,1.97357,1.97389,8000000.0
2006-04-12 12:27:00,1.97386,1.97387,1.97368,1.97373,10000000.0
2006-04-12 12:28:00,1.97385,1.97396,1.97358,1.97364,9000000.0
2006-04-12 12:29:00,1.97361,1.97377,1.97359,1.97377,9000000.0
2006-04-12 12:30:00,1.97378,1.97378,1.97359,1.97369,7000000.0
2006-04-12 12:31:00,1.97361,1.97371,1.97344,1.97371,11000000.0
2006-04-12 12:32:00,1.97378,1.97384,1.97366,1.97366,7000000.0
2006-04-12 12:33:00,1.97372,1.97377,1.97331,1.97331,7000000.0
2006-04-12 12:34:00,1.97336,1.97367,1.97336,1.97344,7000000.0
2006-04-12 12:35:00,1.97328,1.97332,1.9732,1.97323,8000000.0
2006-04-12 12:36:00,1.97332,1.97342,1.97325,1.97328,8000000.0
2006-04-12 12:37:00,1.9732,1.97338,1.9732,1.97327,9000000.0
2006-04-12 12:38:00,1.97315,1.97332,1.97305,1.97329,8000000.0
2006-04-12 12:39:00,1.97297,1.97297,1.97273,1.97273,9000000.0
2006-04-12 12:40:00,1.97273,1.97277,1.97252,1.97252,7000000.0
2006-04-12 12:41:00,1.97252,1.97254,1.97211,1.97211,8000000.0
2006-04-12 12:42:00,1.97219,1.97248,1.97219,1.97248,9000000.0
2006-04-12 12:43:00,1.97256,1.97271,1.9725,1.9725,9000000.0
2006-04-12 12:44:00,1.97269,1.97269,1.97243,1.9725,8000000.0
2006-04-12 12:45:00,1.97243,1.97243,1.97202,1.97223,10000000.0
2006-04-12 12:46:00,1.97228,1.97267,1.97228,1.97267,9000000.0
2006-04-12 12:47:00,1.9731,1.9731,1.97278,1.97299,10000000.0
2006-04-12 12:48:00,1.97287,1.97305,1.97286,1.97299,11000000.0
2006-04-12 12:49:00,1.97299,1.97299,1.97288,1.97288,7000000.0
2006-04-12 12:50:00,1.97293,1.97295,1.9728,1.97294,7000000.0
2006-04-12 12:51:00,1.97298,1.973,1.97282,1.97284,8000000.0
2006-04-12 12:52:00,1.97284,1.97284,1.97239,1.97277,11000000.0
2006-04-12 12:53:00,1.97292,1.97296,1.9728,1.97292,8000000.0
2006-04-12 12:54:00,1.973,1.97309,1.97294,1.97306,7000000.0
2006-04-12 12:55:00,1.97314,1.97319,1.97307,1.97319,8000000.0
2006-04-12 12:56:00,1.9735,1.9735,1.97336,1.97346,7000000.0
2006-04-12 12:57:00,1.97347,1.97347,1.97317,1.97317,7000000.0
2006-04-12 12:58:00,1.97326,1.97339,1.97314,1.97314,8000000.0
2006-04-12 12:59:00,1.97322,1.97339,1.97316,1.97328,7000000.0
2006-04-12 13:01:00,1.97287,1.97315,1.97283,1.97298,8000000.0
2006-04-12 13:02:00,1.97318,1.97333,1.97309,1.97333,7000000.0
2006-04-12 13:03:00,1.97324,1.97343,1.97324,1.97343,8000000.0
2006-04-12 13:05:00,1.97342,1.97342,1.97316,1.97328,8000000.0
2006-04-12 13:06:00,1.97311,1.97311,1.97286,1.97311,7000000.0
2006-04-12 13:07:00,1.97317,1.97319,1.97305,1.97319,7000000.0
2006-04-12 13:08:00,1.97323,1.9733,1.97313,1.97322,10000000.0
2006-04-12 13:09:00,1.97335,1.97346,1.97319,1.97342,7000000.0
2006-04-12 13:10:00,1.97353,1.97353,1.9733,1.97341,9000000.0
2006-04-12 13:11:00,1.97336,1.97342,1.9731,1.97334,8000000.0
2006-04-12 13:12:00,1.97317,1.97357,1.97309,1.97357,8000000.0
2006-04-12 13:13:00,1.9736,1.9737,1.97347,1.9737,9000000.0
2006-04-12 13:14:00,1.97371,1.97387,1.97359,1.97387,7000000.0
2006-04-12 13:15:00,1.97393,1.97393,1.9737,1.97387,8000000.0
2006-04-12 13:16:00,1.97373,1.97373,1.97341,1.97355,8000000.0
2006-04-12 13:17:00,1.97369,1.97369,1.97348,1.97363,9000000.0
2006-04-12 13:18:00,1.97351,1.97384,1.9733,1.97384,10000000.0
2006-04-12 13:19:00,1.97398,1.974,1.97384,1.97392,8000000.0
2006-04-12 13:20:00,1.97392,1.97411,1.97392,1.97411,8000000.0
2006-04-12 13:22:00,1.97412,1.97412,1.97386,1.97405,11000000.0
2006-04-12 13:23:00,1.97386,1.97399,1.9738,1.97399,8000000.0
2006-04-12 13:24:00,1.97412,1.97414,1.97411,1.97414,7000000.0
2006-04-12 13:25:00,1.97402,1.97416,1.97401,1.97401,11000000.0
2006-04-12 13:26:00,1.97391,1.97391,1.97372,1.9738,10000000.0
2006-04-12 13:28:00,1.97387,1.974,1.97387,1.974,21000000.0
2006-04-12 13:30:00,1.97406,1.97419,1.97406,1.97418,7000000.0
2006-04-12 13:31:00,1.9742,1.97453,1.9742,1.97453,9000000.0
2006-04-12 13:32:00,1.97491,1.97494,1.97477,1.97477,14000000.0
2006-04-12 13:33:00,1.97503,1.97503,1.97479,1.97479,14000000.0
2006-04-12 13:34:00,1.9747,1.97471,1.97455,1.97455,31000000.0
2006-04-12 13:37:00,1.97435,1.97435,1.97329,1.97329,10000000.0
2006-04-12 13:38:00,1.97308,1.97335,1.97308,1.9733,18000000.0
2006-04-12 13:39:00,1.9734,1.9737,1.97324,1.9737,15000000.0
2006-04-12 13:40:00,1.97381,1.97389,1.9737,1.97389,29000000.0
2006-04-12 13:41:00,1.97374,1.97374,1.97358,1.97358,13000000.0
2006-04-12 13:42:00,1.97354,1.97359,1.97349,1.97359,5000000.0
2006-04-12 13:43:00,1.97351,1.97351,1.9733,1.9733,10000000.0
2006-04-12 13:44:00,1.97336,1.97366,1.97335,1.97348,26000000.0
2006-04-12 13:45:00,1.97326,1.97326,1.97305,1.97305,22000000.0
2006-04-12 13:46:00,1.97294,1.97306,1.97291,1.97301,19000000.0
2006-04-12 13:47:00,1.97296,1.97296,1.97271,1.97271,17000000.0
2006-04-12 13:48:00,1.97267,1.97288,1.97267,1.97274,22000000.0
2006-04-12 13:49:00,1.97259,1.97259,1.97252,1.97252,24000000.0
2006-04-12 13:51:00,1.97261,1.97305,1.97261,1.97305,22000000.0
2006-04-12 13:52:00,1.97313,1.97324,1.973,1.97324,32000000.0
2006-04-12 13:53:00,1.97322,1.97322,1.97289,1.97289,28000000.0
2006-04-12 13:54:00,1.9729,1.9729,1.97265,1.97283,31000000.0
2006-04-12 13:55:00,1.97298,1.97319,1.97298,1.97312,20000000.0
2006-04-12 13:56:00,1.97307,1.97309,1.97294,1.97302,24000000.0
2006-04-12 13:57:00,1.97303,1.97308,1.97296,1.97308,34000000.0
2006-04-12 13:58:00,1.97304,1.97321,1.97293,1.97293,16000000.0
2006-04-12 13:59:00,1.97267,1.97273,1.97264,1.97273,30000000.0
2006-04-12 14:00:00,1.97267,1.97267,1.97204,1.97204,39000000.0
2006-04-12 14:01:00,1.97263,1.97267,1.97259,1.9726,30000000.0
2006-04-12 14:02:00,1.97245,1.97245,1.97201,1.97201,19000000.0
2006-04-12 14:03:00,1.97178,1.97182,1.97167,1.97167,23000000.0
2006-04-12 14:04:00,1.97142,1.97145,1.97139,1.97144,33000000.0
2006-04-12 14:05:00,1.97142,1.97148,1.97128,1.97134,28000000.0
2006-04-12 14:06:00,1.97126,1.97126,1.97078,1.97087,31000000.0
2006-04-12 14:07:00,1.97072,1.97078,1.97063,1.97077,31000000.0
2006-04-12 14:08:00,1.97083,1.97097,1.9708,1.97097,27000000.0
2006-04-12 14:09:00,1.97095,1.97108,1.97054,1.97054,27000000.0
2006-04-12 14:10:00,1.97095,1.9711,1.9709,1.9711,24000000.0
2006-04-12 14:11:00,1.97095,1.97125,1.97078,1.97125,21000000.0
2006-04-12 14:12:00,1.97115,1.97118,1.97069,1.97069,22000000.0
2006-04-12 14:13:00,1.97075,1.97088,1.97069,1.97088,13000000.0
2006-04-12 14:14:00,1.97088,1.97094,1.97074,1.97076,21000000.0
2006-04-12 14:15:00,1.97083,1.97127,1.97083,1.97106,25000000.0
2006-04-12 14:16:00,1.9712,1.97157,1.97117,1.97142,26000000.0
2006-04-12 14:17:00,1.97151,1.97152,1.97096,1.97096,32000000.0
2006-04-12 14:18:00,1.97084,1.97084,1.97059,1.9707,27000000.0
2006-04-12 14:19:00,1.97043,1.97057,1.97031,1.97031,35000000.0
2006-04-12 14:20:00,1.97039,1.97063,1.9703,1.97063,32000000.0
2006-04-12 14:21:00,1.97063,1.9707,1.9704,1.97054,39000000.0
2006-04-12 14:22:00,1.97086,1.97087,1.97059,1.97066,22000000.0
2006-04-12 14:23:00,1.97062,1.97074,1.97047,1.97053,40000000.0
2006-04-12 14:24:00,1.97051,1.97054,1.97033,1.97038,10000000.0
2006-04-12 14:25:00,1.97044,1.9707,1.97042,1.9707,35000000.0
2006-04-12 14:26:00,1.97077,1.97102,1.97077,1.97088,18000000.0
2006-04-12 14:27:00,1.97076,1.97111,1.97076,1.97111,28000000.0
2006-04-12 14:28:00,1.97096,1.97096,1.9699,1.96992,21000000.0
2006-04-12 14:29:00,1.96944,1.96954,1.96888,1.96907,16000000.0
2006-04-12 14:30:00,1.96762,1.96792,1.96751,1.9678,25000000.0
2006-04-12 14:31:00,1.96857,1.96918,1.96857,1.96908,26000000.0
2006-04-12 14:32:00,1.96888,1.96888,1.96812,1.96827,32000000.0
2006-04-12 14:33:00,1.96761,1.96763,1.96736,1.96744,20000000.0
2006-04-12 14:34:00,1.96715,1.96715,1.96619,1.96619,25000000.0
2006-04-12 14:35:00,1.96599,1.96617,1.96546,1.96546,23000000.0
2006-04-12 14:36:00,1.96498,1.96498,1.96459,1.96459,11000000.0
2006-04-12 14:37:00,1.9646,1.96599,1.9646,1.96599,41000000.0
2006-04-12 14:38:00,1.96618,1.9666,1.96618,1.9666,54000000.0
2006-04-12 14:39:00,1.96639,1.96677,1.96639,1.9666,36000000.0
2006-04-12 14:40:00,1.96625,1.96655,1.96612,1.96631,36000000.0
2006-04-12 14:41:00,1.96651,1.96658,1.96601,1.96601,41000000.0
2006-04-12 14:42:00,1.96674,1.96715,1.96674,1.96714,19000000.0
2006-04-12 14:43:00,1.96721,1.96786,1.96721,1.96765,20000000.0
2006-04-12 14:44:00,1.96732,1.96744,1.9671,1.9671,25000000.0
2006-04-12 14:45:00,1.96719,1.96719,1.96624,1.96624,33000000.0
2006-04-12 14:46:00,1.96641,1.96767,1.96641,1.96767,11000000.0
2006-04-12 14:47:00,1.96773,1.96773,1.96704,1.96708,7000000.0
2006-04-12 14:48:00,1.96709,1.96778,1.96705,1.96778,21000000.0
2006-04-12 14:49:00,1.96778,1.96856,1.96778,1.9679,32000000.0
2006-04-12 14:50:00,1.96775,1.96775,1.96692,1.96736,33000000.0
2006-04-12 14:51:00,1.96799,1.96812,1.96799,1.9681,37000000.0
2006-04-12 14:52:00,1.9677,1.96774,1.96749,1.96767,17000000.0
2006-04-12 14:53:00,1.96794,1.96807,1.96788,1.96788,22000000.0
2006-04-12 14:54:00,1.96784,1.9681,1.96754,1.96754,17000000.0
2006-04-12 14:55:00,1.96764,1.96775,1.96749,1.96765,7000000.0
2006-04-12 14:56:00,1.96761,1.96761,1.96714,1.96714,21000000.0
2006-04-12 14:57:00,1.9671,1.96739,1.96704,1.96733,12000000.0
2006-04-12 14:58:00,1.96757,1.96858,1.96757,1.96846,31000000.0
2006-04-12 14:59:00,1.96807,1.96807,1.96765,1.96777,20000000.0
2006-04-12 15:00:00,1.96772,1.96803,1.96772,1.96803,32000000.0
2006-04-12 15:01:00,1.96776,1.96776,1.96697,1.96697,14000000.0
2006-04-12 15:02:00,1.9664,1.96659,1.96613,1.9663,26000000.0
2006-04-12 15:03:00,1.96698,1.96752,1.96698,1.96738,30000000.0
2006-04-12 15:04:00,1.96745,1.96745,1.96718,1.96724,29000000.0
2006-04-12 15:05:00,1.96706,1.96712,1.96676,1.96684,28000000.0
2006-04-12 15:06:00,1.96701,1.96734,1.96684,1.96734,16000000.0
2006-04-12 15:07:00,1.96746,1.96778,1.96737,1.96741,26000000.0
2006-04-12 15:08:00,1.96731,1.96812,1.96731,1.96812,25000000.0
2006-04-12 15:09:00,1.96828,1.96842,1.96816,1.96828,34000000.0
2006-04-12 15:10:00,1.96819,1.96827,1.96787,1.96787,36000000.0
2006-04-12 15:11:00,1.96765,1.96765,1.96736,1.96736,27000000.0
2006-04-12 15:12:00,1.96741,1.96741,1.96701,1.96701,26000000.0
2006-04-12 15:13:00,1.96696,1.96721,1.96696,1.96721,41000000.0
2006-04-12 15:14:00,1.96726,1.96745,1.96726,1.96745,30000000.0
2006-04-12 15:15:00,1.96745,1.96745,1.96735,1.96735,21000000.0
2006-04-12 15:16:00,1.96734,1.96734,1.96719,1.96729,9000000.0
2006-04-12 15:17:00,1.96738,1.96767,1.96738,1.96767,26000000.0
2006-04-12 15:18:00,1.96786,1.96797,1.96761,1.96761,10000000.0
2006-04-12 15:19:00,1.96744,1.96793,1.96744,1.96793,16000000.0
2006-04-12 15:20:00,1.96784,1.96798,1.96765,1.96767,20000000.0
2006-04-12 15:21:00,1.9676,1.96764,1.96705,1.96705,12000000.0
2006-04-12 15:22:00,1.96736,1.96814,1.96736,1.96798,22000000.0
2006-04-12 15:23:00,1.96764,1.96846,1.96764,1.96846,36000000.0
2006-04-12 15:24:00,1.96861,1.96861,1.96812,1.96813,8000000.0
2006-04-12 15:25:00,1.96835,1.96835,1.96781,1.96781,14000000.0
2006-04-12 15:26:00,1.96801,1.9687,1.96801,1.9687,40000000.0
2006-04-12 15:27:00,1.96898,1.96907,1.96875,1.96875,32000000.0
2006-04-12 15:28:00,1.96894,1.9692,1.96871,1.9692,55000000.0
2006-04-12 15:29:00,1.96907,1.9694,1.96744,1.9694,47000000.0
2006-04-12 15:30:00,1.96778,1.96971,1.96765,1.96926,71000000.0
2006-04-12 15:31:00,1.96941,1.96941,1.96917,1.96917,58000000.0
2006-04-12 15:32:00,1.96945,1.96961,1.96928,1.96961,25000000.0
2006-04-12 15:33:00,1.96992,1.96992,1.96965,1.96965,32000000.0
2006-04-12 15:34:00,1.96956,1.96959,1.96927,1.96957,22000000.0
2006-04-12 15:35:00,1.96962,1.96979,1.96947,1.96959,30000000.0
2006-04-12 15:36:00,1.9694,1.96946,1.96923,1.96946,23000000.0
2006-04-12 15:37:00,1.96945,1.96966,1.96942,1.96956,24000000.0
2006-04-12 15:38:00,1.96949,1.96949,1.96927,1.96937,61000000.0
2006-04-12 15:39:00,1.96954,1.96996,1.96954,1.96995,40000000.0
2006-04-12 15:40:00,1.96995,1.96998,1.96963,1.9697,37000000.0
2006-04-12 15:41:00,1.96968,1.96968,1.96946,1.96949,43000000.0
2006-04-12 15:42:00,1.96956,1.97007,1.96956,1.97005,41000000.0
2006-04-12 15:43:00,1.97019,1.97077,1.97019,1.97068,30000000.0
2006-04-12 15:44:00,1.97078,1.97078,1.97068,1.97068,29000000.0
2006-04-12 15:45:00,1.97045,1.97045,1.97022,1.97029,36000000.0
2006-04-12 15:46:00,1.97021,1.97062,1.97015,1.97056,24000000.0
2006-04-12 15:47:00,1.97069,1.97101,1.97069,1.97101,31000000.0
2006-04-12 15:48:00,1.97111,1.97113,1.97096,1.97098,33000000.0
2006-04-12 15:49:00,1.97092,1.97094,1.97085,1.9709,25000000.0
2006-04-12 15:50:00,1.97088,1.97094,1.97086,1.97088,11000000.0
2006-04-12 15:51:00,1.97086,1.97086,1.97071,1.9708,37000000.0
2006-04-12 15:52:00,1.97076,1.97076,1.97065,1.97075,23000000.0
2006-04-12 15:53:00,1.97055,1.97073,1.97055,1.97073,15000000.0
2006-04-12 15:54:00,1.97066,1.97077,1.97066,1.97077,26000000.0
2006-04-12 15:55:00,1.97061,1.97062,1.97051,1.97061,33000000.0
2006-04-12 15:56:00,1.97101,1.97166,1.97101,1.97142,6000000.0
2006-04-12 15:57:00,1.97111,1.97111,1.97077,1.97096,34000000.0
2006-04-12 15:58:00,1.97094,1.97096,1.97034,1.97034,24000000.0
2006-04-12 15:59:00,1.97014,1.97035,1.97011,1.97035,23000000.0
2006-04-12 16:00:00,1.97086,1.97115,1.97076,1.97076,51000000.0
2006-04-12 16:01:00,1.97066,1.9711,1.97013,1.97013,31000000.0
2006-04-12 16:02:00,1.9704,1.97041,1.97022,1.97041,29000000.0
2006-04-12 16:03:00,1.97039,1.97039,1.96999,1.97004,51000000.0
2006-04-12 16:04:00,1.9704,1.9704,1.96994,1.96994,38000000.0
2006-04-12 16:05:00,1.96914,1.96939,1.96879,1.96909,37000000.0
2006-04-12 16:06:00,1.96865,1.96865,1.96838,1.96858,33000000.0
2006-04-12 16:07:00,1.96881,1.96881,1.96814,1.96814,37000000.0
2006-04-12 16:08:00,1.96785,1.96826,1.96785,1.96826,37000000.0
2006-04-12 16:09:00,1.96873,1.96928,1.96873,1.96928,44000000.0
2006-04-12 16:10:00,1.96924,1.96924,1.96914,1.96917,41000000.0
2006-04-12 16:11:00,1.96999,1.97036,1.96999,1.97031,27000000.0
2006-04-12 16:12:00,1.97026,1.97067,1.97009,1.97067,22000000.0
2006-04-12 16:13:00,1.97048,1.97048,1.96976,1.96976,38000000.0
2006-04-12 16:14:00,1.96947,1.96949,1.9693,1.9693,41000000.0
2006-04-12 16:15:00,1.96929,1.96938,1.9692,1.96938,42000000.0
2006-04-12 16:16:00,1.96921,1.96934,1.96892,1.96899,45000000.0
2006-04-12 16:17:00,1.96867,1.96896,1.96867,1.96896,22000000.0
2006-04-12 16:18:00,1.96857,1.96912,1.96852,1.96912,49000000.0
2006-04-12 16:19:00,1.96933,1.96944,1.96916,1.96916,27000000.0
2006-04-12 16:20:00,1.96926,1.96957,1.96921,1.96957,52000000.0
2006-04-12 16:21:00,1.96946,1.96997,1.96946,1.96996,37000000.0
2006-04-12 16:22:00,1.96971,1.96983,1.9692,1.96983,50000000.0
2006-04-12 16:23:00,1.97022,1.97079,1.97022,1.97079,48000000.0
2006-04-12 16:24:00,1.97142,1.97142,1.97124,1.97124,44000000.0
2006-04-12 16:25:00,1.97134,1.97152,1.97131,1.97132,28000000.0
2006-04-12 16:26:00,1.97119,1.97119,1.97068,1.97093,41000000.0
2006-04-12 16:27:00,1.97114,1.97129,1.97113,1.97129,46000000.0
2006-04-12 16:28:00,1.97116,1.97146,1.97102,1.97102,34000000.0
2006-04-12 16:29:00,1.9707,1.9707,1.97035,1.97035,24000000.0
2006-04-12 16:30:00,1.97042,1.97042,1.96984,1.96984,43000000.0
2006-04-12 16:31:00,1.9701,1.97045,1.97007,1.9702,36000000.0
2006-04-12 16:32:00,1.96936,1.9694,1.96901,1.96905,34000000.0
2006-04-12 16:33:00,1.96928,1.96949,1.96925,1.96925,41000000.0
2006-04-12 16:34:00,1.96935,1.96945,1.96919,1.96919,29000000.0
2006-04-12 16:35:00,1.96882,1.96916,1.96878,1.96916,53000000.0
2006-04-12 16:36:00,1.96894,1.96963,1.96894,1.96963,43000000.0
2006-04-12 16:37:00,1.96949,1.96963,1.96943,1.96963,56000000.0
2006-04-12 16:38:00,1.96982,1.96998,1.96981,1.96998,34000000.0
2006-04-12 16:39:00,1.97025,1.97046,1.96991,1.96991,43000000.0
2006-04-12 16:40:00,1.96928,1.96954,1.96841,1.96841,63000000.0
2006-04-12 16:41:00,1.96849,1.96875,1.96842,1.96846,44000000.0
2006-04-12 16:42:00,1.96852,1.96941,1.96852,1.96941,57000000.0
2006-04-12 16:43:00,1.96954,1.97019,1.96954,1.97012,20000000.0
2006-04-12 16:44:00,1.97046,1.97099,1.97046,1.97095,34000000.0
2006-04-12 16:45:00,1.97106,1.97121,1.97091,1.97101,41000000.0
2006-04-12 16:46:00,1.97094,1.971,1.97086,1.97098,59000000.0
2006-04-12 16:47:00,1.9713,1.97152,1.97112,1.9712,55000000.0
2006-04-12 16:48:00,1.97092,1.97092,1.9707,1.97086,46000000.0
2006-04-12 16:49:00,1.97087,1.97097,1.97079,1.97092,35000000.0
2006-04-12 16:50:00,1.9711,1.9711,1.97075,1.97106,45000000.0
2006-04-12 16:51:00,1.97098,1.97102,1.97082,1.97082,30000000.0
2006-04-12 16:52:00,1.97113,1.97113,1.97095,1.97097,30000000.0
2006-04-12 16:53:00,1.97061,1.97061,1.96867,1.96867,19000000.0
2006-04-12 16:54:00,1.96876,1.96889,1.96829,1.96842,18000000.0
2006-04-12 16:55:00,1.96838,1.96838,1.96723,1.96762,40000000.0
2006-04-12 16:56:00,1.96756,1.96756,1.96743,1.96753,37000000.0
2006-04-12 16:57:00,1.96743,1.96743,1.96728,1.9673,17000000.0
2006-04-12 16:58:00,1.96713,1.96735,1.96713,1.96735,45000000.0
2006-04-12 16:59:00,1.96699,1.96699,1.96489,1.96489,39000000.0
2006-04-12 17:00:00,1.96475,1.96552,1.96475,1.96552,47000000.0
2006-04-12 17:01:00,1.96541,1.9655,1.96495,1.96495,26000000.0
2006-04-12 17:02:00,1.96492,1.96548,1.96492,1.96547,33000000.0
2006-04-12 17:03:00,1.96538,1.96578,1.96531,1.96569,33000000.0
2006-04-12 17:04:00,1.96573,1.96573,1.9654,1.9654,37000000.0
2006-04-12 17:05:00,1.96535,1.96621,1.96535,1.96621,35000000.0
2006-04-12 17:06:00,1.96577,1.96577,1.96535,1.96535,46000000.0
2006-04-12 17:07:00,1.96534,1.96539,1.96503,1.96503,33000000.0
2006-04-12 17:08:00,1.96551,1.96613,1.96536,1.9661,45000000.0
2006-04-12 17:09:00,1.96689,1.96741,1.96689,1.9674,47000000.0
2006-04-12 17:10:00,1.96731,1.96731,1.96723,1.96724,6000000.0
2006-04-12 17:11:00,1.96716,1.96716,1.96687,1.96687,44000000.0
2006-04-12 17:12:00,1.96671,1.96687,1.96664,1.9667,23000000.0
2006-04-12 17:13:00,1.96689,1.96689,1.96653,1.96674,35000000.0
2006-04-12 17:14:00,1.96675,1.96675,1.96648,1.96658,27000000.0
2006-04-12 17:15:00,1.96697,1.96725,1.96697,1.96725,26000000.0
2006-04-12 17:16:00,1.96698,1.96698,1.96679,1.96679,27000000.0
2006-04-12 17:17:00,1.96672,1.96673,1.96616,1.96616,38000000.0
2006-04-12 17:18:00,1.96625,1.96628,1.96608,1.96628,29000000.0
2006-04-12 17:19:00,1.96641,1.96677,1.96641,1.96658,19000000.0
2006-04-12 17:20:00,1.96656,1.96719,1.96633,1.96633,29000000.0
2006-04-12 17:21:00,1.96619,1.96644,1.96619,1.96644,26000000.0
2006-04-12 17:22:00,1.96652,1.96692,1.96652,1.96681,30000000.0
2006-04-12 17:23:00,1.96675,1.96699,1.96675,1.96676,32000000.0
2006-04-12 17:24:00,1.96631,1.96637,1.96608,1.9661,23000000.0
2006-04-12 17:25:00,1.96635,1.96657,1.96617,1.96657,20000000.0
2006-04-12 17:26:00,1.96644,1.96644,1.96515,1.96552,18000000.0
2006-04-12 17:27:00,1.96591,1.96591,1.96542,1.96548,44000000.0
2006-04-12 17:28:00,1.96558,1.96632,1.96558,1.9662,39000000.0
2006-04-12 17:29:00,1.96621,1.96646,1.96614,1.96646,36000000.0
2006-04-12 17:30:00,1.96635,1.96635,1.96578,1.96578,61000000.0
2006-04-12 17:31:00,1.96566,1.96594,1.96566,1.96594,62000000.0
2006-04-12 17:32:00,1.96549,1.96552,1.96525,1.96548,54000000.0
2006-04-12 17:33:00,1.96533,1.96589,1.96533,1.96589,64000000.0
2006-04-12 17:34:00,1.9664,1.96687,1.9664,1.96687,60000000.0
2006-04-12 17:35:00,1.96711,1.96778,1.96711,1.96755,43000000.0
2006-04-12 17:36:00,1.96751,1.96763,1.96729,1.96729,58000000.0
2006-04-12 17:37:00,1.96746,1.96753,1.96745,1.96748,47000000.0
2006-04-12 17:38:00,1.96748,1.96788,1.96748,1.96787,44000000.0
2006-04-12 17:39:00,1.96779,1.96779,1.96729,1.96729,41000000.0
2006-04-12 17:40:00,1.96726,1.96726,1.96714,1.96714,59000000.0
2006-04-12 17:41:00,1.9671,1.9671,1.96668,1.96688,50000000.0
2006-04-12 17:42:00,1.96725,1.96738,1.96725,1.96737,37000000.0
2006-04-12 17:43:00,1.96753,1.96765,1.96753,1.96765,33000000.0
2006-04-12 17:44:00,1.96775,1.96787,1.96767,1.96771,46000000.0
2006-04-12 17:45:00,1.96748,1.96756,1.96739,1.96756,49000000.0
2006-04-12 17:46:00,1.96756,1.96761,1.96748,1.96759,56000000.0
2006-04-12 17:47:00,1.96757,1.96758,1.96745,1.96756,65000000.0
2006-04-12 17:48:00,1.96764,1.96778,1.96758,1.96778,61000000.0
2006-04-12 17:50:00,1.96774,1.96788,1.9677,1.96788,53000000.0
2006-04-12 17:51:00,1.96806,1.96893,1.96806,1.96893,54000000.0
2006-04-12 17:52:00,1.96886,1.96886,1.96821,1.96866,51000000.0
2006-04-12 17:53:00,1.96898,1.96898,1.96872,1.96895,42000000.0
2006-04-12 17:54:00,1.96898,1.96947,1.96894,1.96947,32000000.0
2006-04-12 17:55:00,1.96942,1.96942,1.96912,1.96922,32000000.0
2006-04-12 17:56:00,1.96912,1.96912,1.96822,1.9687,47000000.0
2006-04-12 17:57:00,1.96871,1.96883,1.96859,1.96863,34000000.0
2006-04-12 17:58:00,1.9685,1.9685,1.96826,1.96831,44000000.0
2006-04-12 17:59:00,1.96823,1.96841,1.96811,1.96829,39000000.0
2006-04-12 18:00:00,1.96897,1.96921,1.96882,1.96882,32000000.0
2006-04-12 18:01:00,1.96875,1.96875,1.96865,1.96868,52000000.0
2006-04-12 18:02:00,1.96861,1.9687,1.96861,1.96862,30000000.0
2006-04-12 18:04:00,1.9687,1.9689,1.9687,1.9689,38000000.0
2006-04-12 18:05:00,1.96915,1.96915,1.96902,1.96902,36000000.0
2006-04-12 18:06:00,1.96903,1.96935,1.96902,1.96935,32000000.0
2006-04-12 18:07:00,1.96948,1.96948,1.96901,1.96946,38000000.0
2006-04-12 18:08:00,1.96962,1.96977,1.96962,1.96972,56000000.0
2006-04-12 18:09:00,1.96941,1.96941,1.96892,1.96918,34000000.0
2006-04-12 18:10:00,1.96922,1.96922,1.96908,1.96913,26000000.0
2006-04-12 18:11:00,1.96918,1.96936,1.96915,1.96936,34000000.0
2006-04-12 18:12:00,1.96929,1.96931,1.96922,1.96929,24000000.0
2006-04-12 18:13:00,1.96917,1.96917,1.96888,1.96888,30000000.0
2006-04-12 18:14:00,1.9689,1.96913,1.9689,1.96913,22000000.0
2006-04-12 18:15:00,1.96922,1.96939,1.96922,1.96939,21000000.0
2006-04-12 18:16:00,1.9693,1.96934,1.96904,1.96914,66000000.0
2006-04-12 18:18:00,1.96901,1.96901,1.96883,1.96883,33000000.0
2006-04-12 18:19:00,1.96883,1.96886,1.96865,1.96875,46000000.0
2006-04-12 18:20:00,1.9688,1.96891,1.96875,1.9689,61000000.0
2006-04-12 18:21:00,1.96892,1.96892,1.9688,1.96881,37000000.0
2006-04-12 18:22:00,1.96875,1.96879,1.96862,1.96876,49000000.0
2006-04-12 18:23:00,1.96876,1.96881,1.9682,1.9682,34000000.0
2006-04-12 18:24:00,1.96806,1.96849,1.96806,1.96823,47000000.0
2006-04-12 18:25:00,1.96743,1.96743,1.96672,1.96693,31000000.0
2006-04-12 18:26:00,1.96683,1.96685,1.96678,1.96685,43000000.0
2006-04-12 18:27:00,1.96683,1.96689,1.96664,1.96664,35000000.0
2006-04-12 18:28:00,1.96677,1.96696,1.96677,1.96691,18000000.0
2006-04-12 18:29:00,1.96703,1.96744,1.96703,1.96721,24000000.0
2006-04-12 18:30:00,1.96732,1.96742,1.96722,1.96722,32000000.0
2006-04-12 18:31:00,1.96688,1.96688,1.96661,1.96661,46000000.0
2006-04-12 18:33:00,1.96662,1.96662,1.96636,1.96636,29000000.0
2006-04-12 18:34:00,1.96656,1.96691,1.96656,1.96678,32000000.0
2006-04-12 18:35:00,1.96693,1.96721,1.96687,1.96703,47000000.0
2006-04-12 18:36:00,1.96694,1.96694,1.96642,1.96642,65000000.0
2006-04-12 18:37:00,1.96616,1.96631,1.96612,1.96619,63000000.0
2006-04-12 18:38:00,1.96612,1.96615,1.96605,1.96605,61000000.0
2006-04-12 18:39:00,1.96604,1.96604,1.96586,1.96589,37000000.0
2006-04-12 18:40:00,1.96612,1.96657,1.9661,1.96631,52000000.0
2006-04-12 18:41:00,1.96624,1.96633,1.96607,1.96626,68000000.0
2006-04-12 18:42:00,1.96636,1.9664,1.96598,1.96598,40000000.0
2006-04-12 18:43:00,1.96589,1.96601,1.96586,1.96601,39000000.0
2006-04-12 18:44:00,1.96593,1.96597,1.96568,1.96568,33000000.0
2006-04-12 18:45:00,1.96553,1.96564,1.96547,1.96564,57000000.0
2006-04-12 18:46:00,1.96553,1.96553,1.964,1.964,61000000.0
2006-04-12 18:47:00,1.96414,1.96454,1.96414,1.96454,41000000.0
2006-04-12 18:48:00,1.9647,1.96506,1.9647,1.96506,26000000.0
2006-04-12 18:49:00,1.96465,1.96538,1.96465,1.96538,31000000.0
2006-04-12 18:50:00,1.96555,1.96558,1.96532,1.96532,37000000.0
2006-04-12 18:51:00,1.96528,1.96581,1.96523,1.96581,17000000.0
2006-04-12 18:52:00,1.96599,1.96606,1.96592,1.96604,33000000.0
2006-04-12 18:53:00,1.96612,1.96612,1.96585,1.96603,31000000.0
2006-04-12 18:54:00,1.96596,1.966,1.96587,1.966,11000000.0
2006-04-12 18:55:00,1.96601,1.96622,1.96593,1.96609,22000000.0
2006-04-12 18:56:00,1.96578,1.966,1.96574,1.96574,16000000.0
2006-04-12 18:58:00,1.96589,1.9661,1.96585,1.96585,19000000.0
2006-04-12 18:59:00,1.9656,1.9656,1.96539,1.96551,26000000.0
2006-04-12 19:00:00,1.9655,1.9655,1.96539,1.9655,12000000.0
2006-04-12 19:01:00,1.96541,1.96541,1.96502,1.96502,18000000.0
2006-04-12 19:02:00,1.96495,1.96515,1.96492,1.96499,23000000.0
2006-04-12 19:03:00,1.96508,1.9651,1.96503,1.96505,21000000.0
2006-04-12 19:04:00,1.96499,1.96514,1.96493,1.96505,55000000.0
2006-04-12 19:06:00,1.96474,1.96492,1.96465,1.96484,63000000.0
2006-04-12 19:07:00,1.96492,1.96543,1.96492,1.96543,39000000.0
2006-04-12 19:08:00,1.96563,1.96591,1.96563,1.96568,32000000.0
2006-04-12 19:09:00,1.9655,1.9655,1.96496,1.96498,56000000.0
2006-04-12 19:10:00,1.96492,1.96536,1.96492,1.96536,27000000.0
2006-04-12 19:11:00,1.96524,1.96538,1.96512,1.96531,36000000.0
2006-04-12 19:13:00,1.96524,1.96524,1.96487,1.96487,23000000.0
2006-04-12 19:14:00,1.96425,1.96425,1.96398,1.96418,37000000.0
2006-04-12 19:15:00,1.96376,1.9639,1.96345,1.9639,17000000.0
2006-04-12 19:16:00,1.96396,1.96401,1.96394,1.96394,23000000.0
2006-04-12 19:17:00,1.964,1.96409,1.964,1.96406,17000000.0
2006-04-12 19:18:00,1.96401,1.96401,1.9639,1.96397,30000000.0
2006-04-12 19:19:00,1.96393,1.9641,1.96393,1.96402,36000000.0
2006-04-12 19:20:00,1.96406,1.96418,1.96402,1.96418,23000000.0
2006-04-12 19:21:00,1.96423,1.96433,1.96423,1.96433,21000000.0
2006-04-12 19:22:00,1.96431,1.96452,1.96409,1.96452,25000000.0
2006-04-12 19:23:00,1.96479,1.96479,1.96463,1.96476,12000000.0
2006-04-12 19:24:00,1.96472,1.96484,1.96459,1.96471,39000000.0
2006-04-12 19:26:00,1.96473,1.96478,1.9647,1.96473,48000000.0
2006-04-12 19:27:00,1.96466,1.96475,1.96462,1.96473,51000000.0
2006-04-12 19:28:00,1.96474,1.96483,1.96472,1.96483,40000000.0
2006-04-12 19:29:00,1.96475,1.96476,1.9645,1.96468,28000000.0
2006-04-12 19:30:00,1.96486,1.96502,1.96467,1.96471,32000000.0
2006-04-12 19:31:00,1.96475,1.96503,1.96475,1.96481,28000000.0
2006-04-12 19:32:00,1.96479,1.96486,1.96466,1.96475,31000000.0
2006-04-12 19:33:00,1.9648,1.96484,1.96472,1.96484,14000000.0
2006-04-12 19:34:00,1.96474,1.96474,1.96446,1.96461,49000000.0
2006-04-12 19:35:00,1.96465,1.96488,1.96462,1.96488,28000000.0
2006-04-12 19:36:00,1.96489,1.96492,1.96485,1.96487,16000000.0
2006-04-12 19:37:00,1.96475,1.96475,1.96446,1.96461,26000000.0
2006-04-12 19:38:00,1.96471,1.96503,1.96471,1.96503,8000000.0
2006-04-12 19:39:00,1.96499,1.96507,1.9649,1.96492,13000000.0
2006-04-12 19:40:00,1.96485,1.96521,1.96485,1.96513,16000000.0
2006-04-12 19:41:00,1.96535,1.96559,1.96527,1.96559,17000000.0
2006-04-12 19:42:00,1.96574,1.96591,1.96552,1.9658,19000000.0
2006-04-12 19:43:00,1.96587,1.96626,1.96561,1.96626,21000000.0
2006-04-12 19:44:00,1.96612,1.96632,1.96612,1.96613,21000000.0
2006-04-12 19:45:00,1.96606,1.96611,1.96585,1.96591,33000000.0
2006-04-12 19:46:00,1.96613,1.96641,1.96606,1.96638,18000000.0
2006-04-12 19:47:00,1.96645,1.96645,1.96619,1.96619,22000000.0
2006-04-12 19:48:00,1.9662,1.96632,1.96616,1.96622,18000000.0
2006-04-12 19:49:00,1.96625,1.96637,1.96622,1.9663,27000000.0
2006-04-12 19:50:00,1.96642,1.96653,1.96641,1.96651,23000000.0
2006-04-12 19:51:00,1.96632,1.96632,1.96412,1.9658,7000000.0
2006-04-12 19:52:00,1.9657,1.9659,1.96563,1.9659,15000000.0
2006-04-12 19:53:00,1.96609,1.96613,1.96605,1.96605,21000000.0
2006-04-12 19:54:00,1.96595,1.96596,1.96577,1.96596,9000000.0
2006-04-12 19:55:00,1.96596,1.96596,1.96567,1.96588,30000000.0
2006-04-12 19:56:00,1.96587,1.96587,1.96569,1.9658,20000000.0
2006-04-12 19:57:00,1.96597,1.96651,1.96595,1.96651,12000000.0
2006-04-12 19:58:00,1.96651,1.96666,1.96631,1.96631,13000000.0
2006-04-12 19:59:00,1.96618,1.96618,1.96603,1.96604,31000000.0
2006-04-12 20:00:00,1.96611,1.96655,1.96611,1.96655,23000000.0
2006-04-12 20:01:00,1.9665,1.9665,1.96589,1.96589,13000000.0
2006-04-12 20:02:00,1.96573,1.96588,1.96502,1.96502,20000000.0
2006-04-12 20:03:00,1.96518,1.96521,1.96481,1.96521,18000000.0
2006-04-12 20:04:00,1.96499,1.9652,1.96497,1.96507,27000000.0
2006-04-12 20:05:00,1.96491,1.96499,1.96481,1.9649,23000000.0
2006-04-12 20:06:00,1.96492,1.96498,1.96485,1.96494,13000000.0
2006-04-12 20:07:00,1.96491,1.96491,1.96461,1.96463,29000000.0
2006-04-12 20:08:00,1.96472,1.96495,1.96465,1.96495,15000000.0
2006-04-12 20:09:00,1.96499,1.96504,1.96489,1.96493,17000000.0
2006-04-12 20:10:00,1.96495,1.96497,1.96475,1.9649,8000000.0
2006-04-12 20:11:00,1.96478,1.96488,1.96446,1.96461,10000000.0
2006-04-12 20:13:00,1.96465,1.96465,1.96437,1.96459,17000000.0
2006-04-12 20:14:00,1.96439,1.96451,1.96437,1.96449,15000000.0
2006-04-12 20:15:00,1.9646,1.96473,1.9646,1.96467,10000000.0
2006-04-12 20:16:00,1.96477,1.96498,1.96477,1.96498,22000000.0
2006-04-12 20:18:00,1.96502,1.96526,1.96502,1.96515,24000000.0
2006-04-12 20:19:00,1.96533,1.96544,1.96521,1.96521,9000000.0
2006-04-12 20:20:00,1.965,1.96509,1.96488,1.96488,14000000.0
2006-04-12 20:21:00,1.96524,1.96524,1.96486,1.96486,7000000.0
2006-04-12 20:22:00,1.96496,1.96502,1.96496,1.96502,12000000.0
2006-04-12 20:23:00,1.96494,1.96513,1.96494,1.96513,8000000.0
2006-04-12 20:24:00,1.96503,1.96517,1.96495,1.96501,15000000.0
2006-04-12 20:25:00,1.96518,1.96532,1.96511,1.96522,16000000.0
2006-04-12 20:26:00,1.96523,1.96535,1.96506,1.96513,22000000.0
2006-04-12 20:27:00,1.965,1.96505,1.96486,1.96501,11000000.0
2006-04-12 20:28:00,1.96486,1.96498,1.96486,1.96493,7000000.0
2006-04-12 20:29:00,1.96486,1.96504,1.96486,1.96498,20000000.0
2006-04-12 20:30:00,1.96513,1.96529,1.96504,1.96505,27000000.0
2006-04-12 20:31:00,1.9652,1.9652,1.9651,1.9651,4000000.0
2006-04-12 20:32:00,1.96485,1.9649,1.96478,1.96479,20000000.0
2006-04-12 20:33:00,1.9649,1.96495,1.96478,1.96495,14000000.0
2006-04-12 20:35:00,1.96495,1.96496,1.96474,1.96474,23000000.0
2006-04-12 20:36:00,1.96483,1.96486,1.96481,1.96483,11000000.0
2006-04-12 20:37:00,1.96487,1.96489,1.96476,1.96478,7000000.0
2006-04-12 20:38:00,1.96475,1.96482,1.96468,1.96479,10000000.0
2006-04-12 20:40:00,1.96487,1.96513,1.96487,1.96507,8000000.0
2006-04-12 20:41:00,1.96521,1.96524,1.96513,1.9652,8000000.0
2006-04-12 20:42:00,1.96524,1.96529,1.96502,1.96502,15000000.0
2006-04-12 20:46:00,1.96508,1.9651,1.96497,1.96499,9000000.0
2006-04-12 20:47:00,1.96495,1.96509,1.96493,1.96509,11000000.0
2006-04-12 20:48:00,1.96512,1.96524,1.96498,1.96498,11000000.0
2006-04-12 20:49:00,1.96533,1.9657,1.96533,1.9657,18000000.0
2006-04-12 20:50:00,1.96576,1.96576,1.96566,1.9657,7000000.0
2006-04-12 20:51:00,1.96571,1.9658,1.96571,1.96579,18000000.0
2006-04-12 20:52:00,1.96572,1.96572,1.96554,1.96562,15000000.0
2006-04-12 20:53:00,1.96562,1.96562,1.96541,1.96543,8000000.0
2006-04-12 20:54:00,1.96532,1.96544,1.96532,1.96544,10000000.0
2006-04-12 20:55:00,1.9654,1.96559,1.96537,1.96541,5000000.0
2006-04-12 20:56:00,1.96535,1.96542,1.96516,1.96542,8000000.0
2006-04-12 20:57:00,1.96536,1.96536,1.96495,1.96515,18000000.0
2006-04-12 20:58:00,1.96509,1.96509,1.96497,1.96498,14000000.0
2006-04-12 20:59:00,1.96485,1.96487,1.96476,1.96482,8000000.0
2006-04-12 21:00:00,1.96493,1.96493,1.96476,1.96483,7000000.0
2006-04-12 21:01:00,1.96482,1.96486,1.96476,1.96483,16000000.0
2006-04-12 21:02:00,1.96462,1.96484,1.96462,1.96479,8000000.0
2006-04-12 21:05:00,1.9649,1.96496,1.96485,1.96487,11000000.0
2006-04-12 21:06:00,1.96482,1.96484,1.96474,1.96476,8000000.0
2006-04-12 21:07:00,1.96475,1.9648,1.96466,1.9647,7000000.0
2006-04-12 21:08:00,1.96476,1.96479,1.96473,1.96476,11000000.0
2006-04-12 21:09:00,1.96475,1.96486,1.96475,1.96481,9000000.0
2006-04-12 21:10:00,1.96489,1.96494,1.96476,1.96494,10000000.0
2006-04-12 21:11:00,1.96485,1.9649,1.96477,1.96477,8000000.0
2006-04-12 21:12:00,1.96489,1.96496,1.963,1.963,10000000.0
2006-04-12 21:13:00,1.96485,1.96499,1.96485,1.96499,8000000.0
2006-04-12 21:14:00,1.96506,1.96508,1.96497,1.96508,7000000.0
2006-04-12 21:16:00,1.96515,1.9652,1.96514,1.96515,9000000.0
2006-04-12 21:17:00,1.96522,1.96523,1.96506,1.96521,7000000.0
2006-04-12 21:19:00,1.96521,1.96521,1.96501,1.96507,8000000.0
2006-04-12 21:21:00,1.9652,1.96529,1.96502,1.96529,8000000.0
2006-04-12 21:22:00,1.96532,1.96532,1.9652,1.96528,7000000.0
2006-04-12 21:24:00,1.9653,1.96534,1.96517,1.96525,11000000.0
2006-04-12 21:25:00,1.96527,1.96527,1.96498,1.96508,6000000.0
2006-04-12 21:26:00,1.96515,1.96522,1.96507,1.96507,5000000.0
2006-04-12 21:27:00,1.96512,1.96517,1.96512,1.96515,6000000.0
2006-04-12 21:31:00,1.96497,1.96497,1.96483,1.96488,4000000.0
2006-04-12 21:34:00,1.96497,1.96504,1.96497,1.96497,10000000.0
2006-04-12 21:35:00,1.96494,1.96494,1.9648,1.96486,11000000.0
2006-04-12 21:36:00,1.9648,1.96485,1.96471,1.96478,11000000.0
2006-04-12 21:38:00,1.96483,1.96485,1.9645,1.96451,26000000.0
2006-04-12 21:39:00,1.96446,1.96454,1.96437,1.96446,18000000.0
2006-04-12 21:40:00,1.96448,1.96459,1.96444,1.96454,12000000.0
2006-04-12 21:41:00,1.96453,1.96453,1.96426,1.96437,7000000.0
2006-04-12 21:42:00,1.96432,1.96441,1.96432,1.96436,7000000.0
2006-04-12 21:43:00,1.96454,1.96472,1.96452,1.96471,11000000.0
2006-04-12 21:45:00,1.96466,1.96483,1.96466,1.96483,7000000.0
2006-04-12 21:46:00,1.96474,1.96474,1.96454,1.96454,7000000.0
2006-04-12 21:47:00,1.96443,1.9645,1.96437,1.9645,5000000.0
2006-04-12 21:48:00,1.96464,1.96475,1.96463,1.96475,7000000.0
2006-04-12 21:49:00,1.96475,1.9648,1.96471,1.9648,8000000.0
2006-04-12 21:51:00,1.96474,1.96485,1.96474,1.96482,7000000.0
2006-04-12 21:52:00,1.96474,1.96476,1.96458,1.96474,7000000.0
2006-04-12 21:53:00,1.96465,1.96472,1.96454,1.96454,8000000.0
2006-04-12 21:55:00,1.96469,1.96469,1.96457,1.9646,11000000.0
2006-04-12 21:56:00,1.96452,1.96463,1.96452,1.96457,6000000.0
2006-04-12 21:57:00,1.96436,1.96455,1.96433,1.96455,13000000.0
2006-04-12 21:58:00,1.96468,1.96469,1.96461,1.96465,6000000.0
2006-04-12 21:59:00,1.96459,1.96473,1.96453,1.96454,25000000.0
2006-04-12 22:00:00,1.96462,1.96466,1.96452,1.96453,12000000.0
2006-04-12 22:01:00,1.96464,1.96474,1.96462,1.96472,6000000.0
2006-04-12 22:02:00,1.9646,1.96472,1.9646,1.9647,11000000.0
2006-04-12 22:04:00,1.96482,1.96486,1.96465,1.96465,11000000.0
2006-04-12 22:11:00,1.96472,1.96472,1.96454,1.96471,8000000.0
2006-04-12 22:13:00,1.96477,1.96482,1.96477,1.96482,10000000.0
2006-04-12 22:14:00,1.9648,1.96481,1.96473,1.96473,13000000.0
2006-04-12 22:16:00,1.96472,1.96488,1.96472,1.96481,8000000.0
2006-04-12 22:17:00,1.96477,1.96489,1.96475,1.96489,16000000.0
2006-04-12 22:18:00,1.96501,1.96501,1.96486,1.96487,5000000.0
2006-04-12 22:19:00,1.96484,1.96484,1.96469,1.9648,6000000.0
2006-04-12 22:22:00,1.96477,1.96487,1.96469,1.96487,8000000.0
2006-04-12 22:24:00,1.96502,1.96516,1.96488,1.96488,10000000.0
2006-04-12 22:25:00,1.96499,1.96511,1.96499,1.96504,5000000.0
2006-04-12 22:26:00,1.96503,1.96509,1.96484,1.96509,10000000.0
2006-04-12 22:29:00,1.96486,1.96499,1.96486,1.96492,7000000.0
2006-04-12 22:32:00,1.96487,1.96494,1.96477,1.96488,7000000.0
2006-04-12 22:33:00,1.96496,1.96505,1.96488,1.96488,6000000.0
2006-04-12 22:34:00,1.96487,1.96515,1.96478,1.96515,47000000.0
2006-04-12 22:37:00,1.96518,1.96518,1.96496,1.96496,28000000.0
2006-04-12 22:39:00,1.965,1.96507,1.965,1.965,11000000.0
2006-04-12 22:40:00,1.96499,1.96504,1.96497,1.96499,9000000.0
2006-04-12 22:41:00,1.96491,1.96501,1.96491,1.96492,16000000.0
2006-04-12 22:42:00,1.96494,1.96519,1.96493,1.96506,9000000.0
2006-04-12 22:44:00,1.96498,1.96498,1.96491,1.96494,8000000.0
2006-04-12 22:46:00,1.96505,1.96518,1.96499,1.96506,9000000.0
2006-04-12 22:48:00,1.96508,1.9652,1.96508,1.96515,11000000.0
2006-04-12 22:49:00,1.96503,1.96505,1.96487,1.96487,12000000.0
2006-04-12 22:52:00,1.96499,1.96499,1.96485,1.96497,5000000.0
2006-04-12 22:57:00,1.96487,1.96496,1.96466,1.96475,10000000.0
2006-04-12 22:58:00,1.9649,1.96493,1.96478,1.96478,7000000.0
2006-04-12 23:34:00,1.96474,1.96474,1.96424,1.96424,6000000.0
2006-04-12 23:35:00,1.96436,1.96441,1.96434,1.96438,12000000.0
2006-04-12 23:36:00,1.96433,1.96433,1.96269,1.96272,9000000.0
2006-04-12 23:37:00,1.96047,1.96058,1.96036,1.96037,8000000.0
2006-04-12 23:40:00,1.95994,1.95995,1.95946,1.95947,21000000.0
2006-04-12 23:46:00,1.95945,1.95954,1.95945,1.95953,8000000.0
2006-04-12 23:47:00,1.95967,1.95982,1.95966,1.95974,7000000.0
2006-04-12 23:51:00,1.95985,1.95994,1.95982,1.95984,7000000.0
2006-04-12 23:54:00,1.95965,1.95999,1.9595,1.9595,7000000.0
2006-04-12 23:55:00,1.96007,1.96007,1.95994,1.95998,9000000.0
2006-04-12 23:56:00,1.95981,1.96008,1.95979,1.96002,12000000.0
2006-04-12 23:59:00,1.96025,1.96025,1.96002,1.96002,6000000.0
2006-04-13 00:00:00,1.95995,1.95995,1.95964,1.95976,7000000.0
2006-04-13 00:01:00,1.95981,1.95999,1.95981,1.95999,8000000.0
2006-04-13 00:02:00,1.95985,1.95985,1.95944,1.95944,9000000.0
2006-04-13 00:03:00,1.95978,1.95978,1.95951,1.95958,5000000.0
2006-04-13 00:04:00,1.95883,1.95883,1.9585,1.95852,10000000.0
2006-04-13 00:05:00,1.95907,1.95907,1.95831,1.95831,9000000.0
2006-04-13 00:06:00,1.95838,1.95883,1.95838,1.95883,8000000.0
2006-04-13 00:07:00,1.95916,1.95975,1.95916,1.95975,9000000.0
2006-04-13 00:08:00,1.95931,1.95949,1.95907,1.95907,8000000.0
2006-04-13 00:09:00,1.95915,1.95942,1.95915,1.95933,9000000.0
2006-04-13 00:11:00,1.95927,1.95927,1.95909,1.95925,11000000.0
2006-04-13 00:12:00,1.95924,1.95963,1.95919,1.95937,9000000.0
2006-04-13 00:13:00,1.95989,1.96008,1.95986,1.95986,8000000.0
2006-04-13 00:14:00,1.95982,1.96065,1.95982,1.96065,7000000.0
2006-04-13 00:15:00,1.96053,1.96053,1.95986,1.96023,10000000.0
2006-04-13 00:16:00,1.95991,1.95991,1.95984,1.95984,9000000.0
2006-04-13 00:18:00,1.95991,1.96042,1.95991,1.96042,8000000.0
2006-04-13 00:19:00,1.96079,1.96096,1.96074,1.96096,11000000.0
2006-04-13 00:20:00,1.96103,1.96103,1.96088,1.96089,9000000.0
2006-04-13 00:21:00,1.96076,1.96076,1.96011,1.96011,8000000.0
2006-04-13 00:22:00,1.95976,1.96012,1.95976,1.96012,6000000.0
2006-04-13 00:23:00,1.9602,1.9602,1.96003,1.96012,7000000.0
2006-04-13 00:24:00,1.96015,1.96022,1.96002,1.96007,8000000.0
2006-04-13 00:25:00,1.95937,1.95937,1.95905,1.95905,11000000.0
2006-04-13 00:26:00,1.9593,1.95939,1.95917,1.95926,7000000.0
2006-04-13 00:27:00,1.95905,1.95933,1.95854,1.95854,10000000.0
2006-04-13 00:28:00,1.95849,1.95908,1.95849,1.95886,8000000.0
2006-04-13 00:30:00,1.95901,1.95901,1.9587,1.95895,7000000.0
2006-04-13 00:31:00,1.95922,1.95982,1.95922,1.95934,7000000.0
2006-04-13 00:33:00,1.95926,1.95933,1.95901,1.95933,7000000.0
2006-04-13 00:34:00,1.95934,1.95934,1.95907,1.9592,7000000.0
2006-04-13 00:35:00,1.95921,1.95925,1.95911,1.95911,6000000.0
2006-04-13 00:36:00,1.95894,1.95894,1.95842,1.95851,5000000.0
2006-04-13 00:38:00,1.95863,1.95962,1.95863,1.95959,7000000.0
2006-04-13 00:39:00,1.95973,1.95974,1.9593,1.9593,10000000.0
2006-04-13 00:40:00,1.95919,1.96007,1.95919,1.96007,7000000.0
2006-04-13 00:41:00,1.96027,1.96032,1.95961,1.95998,9000000.0
2006-04-13 00:42:00,1.95999,1.96062,1.95995,1.96062,8000000.0
2006-04-13 00:43:00,1.96044,1.96044,1.96008,1.96024,6000000.0
2006-04-13 00:44:00,1.95989,1.95989,1.95888,1.95982,11000000.0
2006-04-13 00:45:00,1.95838,1.95838,1.95343,1.95343,7000000.0
2006-04-13 00:46:00,1.95029,1.95029,1.94615,1.94636,10000000.0
2006-04-13 00:47:00,1.94475,1.94475,1.94233,1.94233,7000000.0
2006-04-13 00:48:00,1.94181,1.94185,1.94091,1.94091,8000000.0
2006-04-13 00:49:00,1.94083,1.9416,1.94083,1.9416,5000000.0
2006-04-13 00:50:00,1.94216,1.94298,1.94211,1.94298,10000000.0
2006-04-13 00:51:00,1.94315,1.94315,1.94282,1.9429,7000000.0
2006-04-13 00:52:00,1.94305,1.94366,1.94303,1.94358,7000000.0
2006-04-13 00:53:00,1.94394,1.94499,1.94394,1.94461,11000000.0
2006-04-13 00:54:00,1.94372,1.94427,1.94372,1.94427,10000000.0
2006-04-13 00:55:00,1.94445,1.94447,1.94387,1.94387,7000000.0
2006-04-13 00:56:00,1.94357,1.94357,1.94271,1.94271,6000000.0
2006-04-13 00:57:00,1.94264,1.94297,1.94264,1.94271,8000000.0
2006-04-13 00:58:00,1.94311,1.94313,1.94039,1.94039,10000000.0
2006-04-13 00:59:00,1.94017,1.94021,1.93799,1.93799,7000000.0
2006-04-13 01:00:00,1.93739,1.9383,1.93739,1.93818,19000000.0
2006-04-13 01:01:00,1.9386,1.93914,1.9381,1.9381,12000000.0
2006-04-13 01:02:00,1.93778,1.93798,1.93754,1.93754,8000000.0
2006-04-13 01:03:00,1.93799,1.93842,1.93799,1.93815,7000000.0
2006-04-13 01:04:00,1.93791,1.93879,1.93774,1.93878,8000000.0
2006-04-13 01:05:00,1.93891,1.93921,1.93891,1.93905,7000000.0
2006-04-13 01:06:00,1.93907,1.93907,1.93846,1.93849,8000000.0
2006-04-13 01:07:00,1.93789,1.93789,1.9373,1.93742,11000000.0
2006-04-13 01:08:00,1.9378,1.93785,1.93752,1.93777,10000000.0
2006-04-13 01:09:00,1.93813,1.93893,1.93813,1.93893,8000000.0
2006-04-13 01:10:00,1.93942,1.9403,1.93942,1.93989,10000000.0
2006-04-13 01:11:00,1.94059,1.94129,1.94059,1.94074,11000000.0
2006-04-13 01:12:00,1.94116,1.94186,1.94116,1.94168,8000000.0
2006-04-13 01:13:00,1.94234,1.94239,1.94225,1.94225,8000000.0
2006-04-13 01:14:00,1.94304,1.94503,1.94304,1.94503,10000000.0
2006-04-13 01:15:00,1.94504,1.94504,1.94388,1.94388,10000000.0
2006-04-13 01:16:00,1.9433,1.9433,1.94296,1.94296,8000000.0
2006-04-13 01:17:00,1.9427,1.94295,1.94209,1.94284,11000000.0
2006-04-13 01:18:00,1.94374,1.94419,1.94374,1.94419,10000000.0
2006-04-13 01:19:00,1.94452,1.94452,1.94368,1.94368,11000000.0
2006-04-13 01:20:00,1.94349,1.94349,1.94323,1.94325,13000000.0
2006-04-13 01:21:00,1.94304,1.94304,1.94292,1.94294,7000000.0
2006-04-13 01:22:00,1.94276,1.94287,1.94274,1.94287,7000000.0
2006-04-13 01:23:00,1.94297,1.94367,1.94297,1.94367,8000000.0
2006-04-13 01:24:00,1.94426,1.94496,1.94426,1.94496,7000000.0
2006-04-13 01:25:00,1.94491,1.94491,1.94394,1.94411,8000000.0
2006-04-13 01:26:00,1.94408,1.94409,1.94383,1.94383,14000000.0
2006-04-13 01:27:00,1.94387,1.94403,1.94362,1.94362,15000000.0
2006-04-13 01:28:00,1.94111,1.94136,1.9408,1.94133,9000000.0
2006-04-13 01:29:00,1.94176,1.94213,1.94176,1.94194,10000000.0
2006-04-13 01:30:00,1.9419,1.94199,1.94171,1.94199,10000000.0
2006-04-13 01:31:00,1.94193,1.94193,1.9413,1.9413,7000000.0
2006-04-13 01:32:00,1.94076,1.94104,1.94076,1.94104,18000000.0
2006-04-13 01:33:00,1.94135,1.9416,1.94135,1.9416,6000000.0
2006-04-13 01:34:00,1.94171,1.94171,1.94104,1.94104,16000000.0
2006-04-13 01:35:00,1.94045,1.94045,1.94,1.94033,8000000.0
2006-04-13 01:36:00,1.9404,1.94079,1.94036,1.94079,9000000.0
2006-04-13 01:37:00,1.94044,1.94044,1.94,1.94011,5000000.0
2006-04-13 01:38:00,1.94022,1.94044,1.94022,1.94044,12000000.0
2006-04-13 01:39:00,1.94049,1.94049,1.94038,1.94038,12000000.0
2006-04-13 01:40:00,1.94046,1.94065,1.94041,1.94041,7000000.0
2006-04-13 01:41:00,1.9403,1.94036,1.94012,1.94012,11000000.0
2006-04-13 01:42:00,1.94001,1.94001,1.93978,1.93978,7000000.0
2006-04-13 01:43:00,1.94011,1.94017,1.93992,1.93992,8000000.0
2006-04-13 01:44:00,1.93986,1.93989,1.93961,1.93961,7000000.0
2006-04-13 01:45:00,1.93925,1.93942,1.93918,1.93942,7000000.0
2006-04-13 01:46:00,1.93944,1.93977,1.93939,1.93976,7000000.0
2006-04-13 01:47:00,1.93968,1.93975,1.93955,1.93955,14000000.0
2006-04-13 01:48:00,1.93995,1.94005,1.93985,1.93985,7000000.0
2006-04-13 01:49:00,1.93962,1.94007,1.93962,1.94007,8000000.0
2006-04-13 01:50:00,1.94028,1.94107,1.94028,1.94107,10000000.0
2006-04-13 01:51:00,1.94163,1.94216,1.94163,1.94216,16000000.0
2006-04-13 01:52:00,1.94193,1.94247,1.94187,1.94247,13000000.0
2006-04-13 01:53:00,1.9427,1.94284,1.94254,1.94284,7000000.0
2006-04-13 01:54:00,1.94257,1.94278,1.94257,1.94278,9000000.0
2006-04-13 01:55:00,1.94244,1.9425,1.94211,1.94233,11000000.0
2006-04-13 01:56:00,1.94253,1.94276,1.94253,1.94258,17000000.0
2006-04-13 01:57:00,1.94248,1.94248,1.94212,1.94212,13000000.0
2006-04-13 01:58:00,1.94198,1.94198,1.94172,1.94172,10000000.0
2006-04-13 01:59:00,1.94128,1.94128,1.94031,1.94031,7000000.0
2006-04-13 02:00:00,1.93975,1.93997,1.93972,1.93997,10000000.0
2006-04-13 02:01:00,1.93983,1.9399,1.93961,1.9399,8000000.0
2006-04-13 02:02:00,1.94003,1.94003,1.93961,1.93961,7000000.0
2006-04-13 02:03:00,1.94006,1.94075,1.93866,1.9404,10000000.0
2006-04-13 02:04:00,1.93976,1.93998,1.93976,1.93998,7000000.0
2006-04-13 02:05:00,1.93999,1.94036,1.93989,1.94036,10000000.0
2006-04-13 02:06:00,1.94037,1.94037,1.93983,1.93983,10000000.0
2006-04-13 02:07:00,1.93951,1.93961,1.93944,1.93944,8000000.0
2006-04-13 02:08:00,1.93916,1.93916,1.93884,1.93893,8000000.0
2006-04-13 02:09:00,1.93848,1.93875,1.93832,1.93832,7000000.0
2006-04-13 02:10:00,1.93778,1.93804,1.93712,1.93712,9000000.0
2006-04-13 02:11:00,1.93763,1.9379,1.93763,1.93767,8000000.0
2006-04-13 02:12:00,1.93761,1.93772,1.93733,1.93733,8000000.0
2006-04-13 02:13:00,1.93744,1.93779,1.93744,1.93779,7000000.0
2006-04-13 02:15:00,1.93704,1.93704,1.93648,1.93661,8000000.0
2006-04-13 02:16:00,1.93663,1.93663,1.93614,1.93637,8000000.0
2006-04-13 02:17:00,1.9365,1.9366,1.93631,1.93631,6000000.0
2006-04-13 02:18:00,1.93605,1.93628,1.93539,1.93539,7000000.0
2006-04-13 02:19:00,1.93433,1.93433,1.93332,1.93388,11000000.0
2006-04-13 02:20:00,1.93418,1.93418,1.93401,1.93401,6000000.0
2006-04-13 02:21:00,1.93407,1.93407,1.93353,1.93353,7000000.0
2006-04-13 02:22:00,1.93414,1.93491,1.93403,1.93491,8000000.0
2006-04-13 02:23:00,1.93479,1.93514,1.93477,1.93514,10000000.0
2006-04-13 02:24:00,1.93592,1.93651,1.93592,1.93612,11000000.0
2006-04-13 02:25:00,1.93571,1.93613,1.93543,1.93543,11000000.0
2006-04-13 02:26:00,1.93529,1.93546,1.93505,1.93505,8000000.0
2006-04-13 02:27:00,1.935,1.93517,1.93475,1.93475,9000000.0
2006-04-13 02:28:00,1.93446,1.93459,1.93435,1.93435,10000000.0
2006-04-13 02:29:00,1.934,1.934,1.93338,1.93364,7000000.0
2006-04-13 02:30:00,1.93389,1.93447,1.93389,1.93447,5000000.0
2006-04-13 02:31:00,1.93416,1.93431,1.93416,1.93431,8000000.0
2006-04-13 02:32:00,1.93476,1.93515,1.93476,1.93514,8000000.0
2006-04-13 02:33:00,1.93514,1.93529,1.93514,1.93522,8000000.0
2006-04-13 02:34:00,1.93507,1.93509,1.93488,1.93496,7000000.0
2006-04-13 02:35:00,1.93488,1.93502,1.93482,1.93502,11000000.0
2006-04-13 02:36:00,1.93482,1.93509,1.93482,1.93496,7000000.0
2006-04-13 02:37:00,1.93507,1.93527,1.93501,1.93525,7000000.0
2006-04-13 02:38:00,1.93519,1.93527,1.93509,1.93523,7000000.0
2006-04-13 02:39:00,1.93532,1.93563,1.93527,1.93527,8000000.0
2006-04-13 02:40:00,1.93561,1.93608,1.93561,1.93605,7000000.0
2006-04-13 02:41:00,1.93588,1.93588,1.93511,1.9353,8000000.0
2006-04-13 02:42:00,1.93536,1.9355,1.93521,1.9355,7000000.0
2006-04-13 02:43:00,1.9357,1.93581,1.93563,1.93581,9000000.0
2006-04-13 02:44:00,1.93607,1.93631,1.93607,1.93631,7000000.0
2006-04-13 02:45:00,1.93618,1.93619,1.93605,1.93616,8000000.0
2006-04-13 02:46:00,1.93645,1.9371,1.93645,1.937,8000000.0
2006-04-13 02:47:00,1.9371,1.93749,1.93708,1.93709,9000000.0
2006-04-13 02:48:00,1.93722,1.93722,1.9368,1.9368,8000000.0
2006-04-13 02:49:00,1.93661,1.93681,1.93655,1.93681,11000000.0
2006-04-13 02:50:00,1.93697,1.93722,1.93692,1.93722,7000000.0
2006-04-13 02:51:00,1.93799,1.9395,1.93799,1.9395,8000000.0
2006-04-13 02:52:00,1.93863,1.93863,1.9381,1.93812,6000000.0
2006-04-13 02:53:00,1.9382,1.9382,1.93797,1.93797,8000000.0
2006-04-13 02:54:00,1.93827,1.93844,1.93827,1.93842,8000000.0
2006-04-13 02:55:00,1.93811,1.93825,1.9376,1.9376,8000000.0
2006-04-13 02:56:00,1.93748,1.93748,1.9373,1.9373,7000000.0
2006-04-13 02:57:00,1.93747,1.93795,1.93735,1.93795,8000000.0
2006-04-13 02:58:00,1.93799,1.93821,1.93799,1.9382,6000000.0
2006-04-13 02:59:00,1.93872,1.93913,1.93872,1.93913,9000000.0
2006-04-13 03:00:00,1.93913,1.93913,1.93888,1.93904,6000000.0
2006-04-13 03:01:00,1.93875,1.9388,1.93856,1.93856,8000000.0
2006-04-13 03:02:00,1.93862,1.93862,1.93804,1.9383,11000000.0
2006-04-13 03:03:00,1.93832,1.93854,1.93832,1.93834,7000000.0
2006-04-13 03:04:00,1.93823,1.93855,1.93794,1.93855,7000000.0
2006-04-13 03:05:00,1.9383,1.93835,1.93803,1.93803,8000000.0
2006-04-13 03:06:00,1.93743,1.93743,1.93718,1.93721,8000000.0
2006-04-13 03:07:00,1.93705,1.93805,1.93705,1.93805,8000000.0
2006-04-13 03:08:00,1.93821,1.93823,1.93804,1.93804,5000000.0
2006-04-13 03:09:00,1.9384,1.93869,1.9384,1.93862,8000000.0
2006-04-13 03:10:00,1.93877,1.93929,1.93877,1.93929,7000000.0
2006-04-13 03:11:00,1.93928,1.94018,1.93923,1.94018,10000000.0
2006-04-13 03:12:00,1.94048,1.94075,1.94048,1.94064,7000000.0
2006-04-13 03:13:00,1.94097,1.94147,1.94097,1.94137,11000000.0
2006-04-13 03:14:00,1.94153,1.9419,1.94153,1.94159,11000000.0
2006-04-13 03:15:00,1.94166,1.94166,1.94148,1.9416,7000000.0
2006-04-13 03:16:00,1.9416,1.94173,1.94129,1.94173,7000000.0
2006-04-13 03:17:00,1.94141,1.94147,1.94089,1.94138,11000000.0
2006-04-13 03:18:00,1.9413,1.94135,1.94109,1.94109,10000000.0
2006-04-13 03:19:00,1.94082,1.94106,1.94082,1.94106,6000000.0
2006-04-13 03:20:00,1.94084,1.94106,1.94084,1.94098,7000000.0
2006-04-13 03:21:00,1.94068,1.94068,1.94014,1.94043,7000000.0
2006-04-13 03:22:00,1.94021,1.94022,1.93992,1.94022,7000000.0
2006-04-13 03:23:00,1.94039,1.94077,1.94034,1.94077,7000000.0
2006-04-13 03:24:00,1.94096,1.94143,1.93915,1.94143,8000000.0
2006-04-13 03:25:00,1.9415,1.9415,1.94087,1.9409,8000000.0
2006-04-13 03:26:00,1.94084,1.94122,1.94084,1.94089,11000000.0
2006-04-13 03:27:00,1.94063,1.94079,1.94061,1.94072,8000000.0
2006-04-13 03:28:00,1.94087,1.94104,1.94081,1.94104,10000000.0
2006-04-13 03:29:00,1.94112,1.94123,1.94093,1.94108,11000000.0
2006-04-13 03:30:00,1.94092,1.94092,1.94065,1.94065,7000000.0
2006-04-13 03:31:00,1.94077,1.94088,1.94074,1.94074,9000000.0
2006-04-13 03:32:00,1.94085,1.94111,1.94085,1.94111,6000000.0
2006-04-13 03:33:00,1.94093,1.94099,1.94042,1.94042,7000000.0
2006-04-13 03:34:00,1.93983,1.93994,1.93981,1.93992,8000000.0
2006-04-13 03:35:00,1.93972,1.94021,1.93972,1.94013,10000000.0
2006-04-13 03:36:00,1.94023,1.94023,1.94008,1.94023,5000000.0
2006-04-13 03:37:00,1.94023,1.94023,1.93996,1.93999,9000000.0
2006-04-13 03:38:00,1.94028,1.94079,1.94028,1.94079,7000000.0
2006-04-13 03:39:00,1.94158,1.94221,1.94158,1.94221,8000000.0
2006-04-13 03:40:00,1.94239,1.94268,1.94239,1.94254,7000000.0
2006-04-13 03:41:00,1.94245,1.94245,1.94226,1.9423,10000000.0
2006-04-13 03:42:00,1.94172,1.94274,1.94169,1.94274,10000000.0
2006-04-13 03:43:00,1.94283,1.94283,1.94239,1.94239,8000000.0
2006-04-13 03:44:00,1.94247,1.94251,1.9423,1.9423,7000000.0
2006-04-13 03:45:00,1.9425,1.94301,1.94249,1.94301,8000000.0
2006-04-13 03:46:00,1.94253,1.94305,1.94226,1.94305,7000000.0
2006-04-13 03:47:00,1.94279,1.94279,1.94245,1.94245,7000000.0
2006-04-13 03:48:00,1.94248,1.94251,1.94231,1.94239,10000000.0
2006-04-13 03:50:00,1.94219,1.94255,1.94211,1.94255,8000000.0
2006-04-13 03:51:00,1.94262,1.94263,1.94239,1.94239,9000000.0
2006-04-13 03:52:00,1.94218,1.94218,1.94195,1.94197,8000000.0
2006-04-13 03:53:00,1.94189,1.94216,1.94188,1.94191,10000000.0
2006-04-13 03:54:00,1.94233,1.94247,1.94162,1.94162,7000000.0
2006-04-13 03:55:00,1.94173,1.94173,1.94147,1.94159,7000000.0
2006-04-13 03:56:00,1.94119,1.94132,1.94094,1.94132,7000000.0
2006-04-13 03:57:00,1.94134,1.94164,1.94134,1.94164,8000000.0
2006-04-13 03:58:00,1.94136,1.94141,1.93938,1.94126,7000000.0
2006-04-13 03:59:00,1.94147,1.94178,1.94147,1.94167,7000000.0
2006-04-13 04:00:00,1.9423,1.94247,1.94225,1.94247,6000000.0
2006-04-13 04:01:00,1.94244,1.94251,1.9423,1.94235,7000000.0
2006-04-13 04:02:00,1.94253,1.94275,1.94253,1.94275,8000000.0
2006-04-13 04:03:00,1.94262,1.94262,1.94196,1.94196,8000000.0
2006-04-13 04:04:00,1.94164,1.9417,1.9415,1.9415,8000000.0
2006-04-13 04:05:00,1.94164,1.94167,1.94138,1.94163,8000000.0
2006-04-13 04:06:00,1.94138,1.9417,1.94137,1.9417,9000000.0
2006-04-13 04:07:00,1.94165,1.94166,1.94136,1.94136,11000000.0
2006-04-13 04:08:00,1.94149,1.94166,1.94149,1.94158,8000000.0
2006-04-13 04:09:00,1.94165,1.94166,1.94141,1.94142,7000000.0
2006-04-13 04:10:00,1.94125,1.94162,1.94124,1.94162,8000000.0
2006-04-13 04:13:00,1.94182,1.94182,1.94121,1.94123,8000000.0
2006-04-13 04:14:00,1.94132,1.94132,1.94103,1.94112,7000000.0
2006-04-13 04:15:00,1.94112,1.94119,1.941,1.941,7000000.0
2006-04-13 04:16:00,1.94098,1.94101,1.94087,1.94087,6000000.0
2006-04-13 04:17:00,1.94066,1.94086,1.94066,1.94076,7000000.0
2006-04-13 04:18:00,1.94087,1.94088,1.94062,1.94062,8000000.0
2006-04-13 04:19:00,1.94053,1.94072,1.94051,1.94072,8000000.0
2006-04-13 04:20:00,1.94092,1.94106,1.94062,1.94106,10000000.0
2006-04-13 04:21:00,1.94109,1.94123,1.94107,1.94109,8000000.0
2006-04-13 04:22:00,1.94101,1.94123,1.94098,1.94098,9000000.0
2006-04-13 04:23:00,1.94099,1.94103,1.94089,1.94101,7000000.0
2006-04-13 04:24:00,1.9411,1.94132,1.9411,1.9413,9000000.0
2006-04-13 04:25:00,1.94133,1.94133,1.94108,1.94108,7000000.0
2006-04-13 04:26:00,1.941,1.94113,1.941,1.94102,7000000.0
2006-04-13 04:27:00,1.94108,1.94179,1.94101,1.94177,8000000.0
2006-04-13 04:28:00,1.94162,1.94162,1.94095,1.94095,7000000.0
2006-04-13 04:29:00,1.94112,1.94127,1.94096,1.94107,8000000.0
2006-04-13 04:30:00,1.94066,1.94082,1.94055,1.94079,9000000.0
2006-04-13 04:31:00,1.94084,1.94088,1.94073,1.94082,10000000.0
2006-04-13 04:32:00,1.94072,1.94072,1.94033,1.94044,9000000.0
2006-04-13 04:33:00,1.94022,1.94022,1.93911,1.93911,8000000.0
2006-04-13 04:34:00,1.93893,1.93893,1.93849,1.93849,7000000.0
2006-04-13 04:35:00,1.93845,1.93845,1.93837,1.93837,7000000.0
2006-04-13 04:36:00,1.93829,1.93837,1.93773,1.93773,6000000.0
2006-04-13 04:37:00,1.93715,1.93715,1.93704,1.93707,11000000.0
2006-04-13 04:38:00,1.9372,1.9373,1.93712,1.9373,9000000.0
2006-04-13 04:39:00,1.93739,1.93761,1.93733,1.93733,9000000.0
2006-04-13 04:40:00,1.93734,1.93778,1.93734,1.93764,9000000.0
2006-04-13 04:41:00,1.93801,1.93865,1.93801,1.93862,8000000.0
2006-04-13 04:42:00,1.93905,1.9396,1.93905,1.9396,7000000.0
2006-04-13 04:43:00,1.93974,1.94004,1.93955,1.93975,11000000.0
2006-04-13 04:46:00,1.94012,1.94029,1.94012,1.94029,6000000.0
2006-04-13 04:49:00,1.94004,1.9401,1.93977,1.9401,11000000.0
2006-04-13 04:50:00,1.9402,1.9404,1.9402,1.9404,4000000.0
2006-04-13 04:51:00,1.94039,1.94044,1.94011,1.94011,7000000.0
2006-04-13 04:52:00,1.94015,1.9403,1.94011,1.9403,10000000.0
2006-04-13 04:53:00,1.94006,1.94023,1.93982,1.93982,9000000.0
2006-04-13 04:54:00,1.94008,1.94012,1.93989,1.94012,7000000.0
2006-04-13 04:56:00,1.93998,1.93998,1.9396,1.9396,7000000.0
2006-04-13 04:57:00,1.93987,1.94021,1.93987,1.94014,8000000.0
2006-04-13 04:58:00,1.94026,1.94026,1.94014,1.94021,8000000.0
2006-04-13 04:59:00,1.9404,1.94096,1.9404,1.94096,8000000.0
2006-04-13 05:00:00,1.94088,1.94088,1.94013,1.94013,7000000.0
2006-04-13 05:01:00,1.94014,1.94037,1.94014,1.94026,7000000.0
2006-04-13 05:02:00,1.94049,1.94058,1.94036,1.9404,7000000.0
2006-04-13 05:04:00,1.94014,1.94044,1.94014,1.94044,7000000.0
2006-04-13 05:05:00,1.94028,1.94043,1.94027,1.94038,8000000.0
2006-04-13 05:06:00,1.94021,1.94039,1.94021,1.94031,8000000.0
2006-04-13 05:07:00,1.94052,1.94052,1.94028,1.9404,8000000.0
2006-04-13 05:08:00,1.94025,1.94025,1.93989,1.93989,10000000.0
2006-04-13 05:09:00,1.94018,1.94018,1.93989,1.94014,7000000.0
2006-04-13 05:10:00,1.9401,1.9401,1.93987,1.94,7000000.0
2006-04-13 05:11:00,1.94018,1.94028,1.93999,1.9401,8000000.0
2006-04-13 05:13:00,1.93987,1.94002,1.93983,1.93989,8000000.0
2006-04-13 05:15:00,1.93968,1.9398,1.93963,1.93963,11000000.0
2006-04-13 05:16:00,1.93977,1.93977,1.93961,1.93961,9000000.0
2006-04-13 05:17:00,1.93953,1.94005,1.93953,1.94005,8000000.0
2006-04-13 05:18:00,1.93976,1.93986,1.93965,1.93986,8000000.0
2006-04-13 05:19:00,1.94017,1.94031,1.93997,1.94031,7000000.0
2006-04-13 05:20:00,1.94028,1.94028,1.94007,1.94009,10000000.0
2006-04-13 05:21:00,1.94004,1.94019,1.94004,1.94014,8000000.0
2006-04-13 05:23:00,1.94025,1.94068,1.94025,1.94068,10000000.0
2006-04-13 05:24:00,1.94143,1.94152,1.94097,1.94101,7000000.0
2006-04-13 05:25:00,1.94117,1.94157,1.94117,1.94157,7000000.0
2006-04-13 05:27:00,1.94191,1.94206,1.94184,1.94196,8000000.0
2006-04-13 05:28:00,1.94204,1.94212,1.94192,1.94192,9000000.0
2006-04-13 05:29:00,1.94197,1.94197,1.94169,1.94181,7000000.0
2006-04-13 05:30:00,1.94197,1.94211,1.94189,1.94189,7000000.0
2006-04-13 05:31:00,1.94208,1.94215,1.94183,1.94215,8000000.0
2006-04-13 05:32:00,1.94218,1.94218,1.942,1.94214,8000000.0
2006-04-13 05:33:00,1.94208,1.9422,1.94197,1.94205,9000000.0
2006-04-13 05:34:00,1.94243,1.94243,1.94199,1.94199,5000000.0
2006-04-13 05:35:00,1.94191,1.94205,1.94157,1.94157,7000000.0
2006-04-13 05:36:00,1.94162,1.94163,1.9411,1.9411,11000000.0
2006-04-13 05:37:00,1.9411,1.94144,1.94108,1.94108,7000000.0
2006-04-13 05:42:00,1.94103,1.94124,1.94094,1.94124,7000000.0
2006-04-13 05:43:00,1.94123,1.94123,1.94069,1.94087,9000000.0
2006-04-13 05:44:00,1.9409,1.9409,1.94055,1.94069,8000000.0
2006-04-13 05:46:00,1.94058,1.94069,1.94058,1.94062,5000000.0
2006-04-13 05:48:00,1.94057,1.94078,1.94057,1.94078,7000000.0
2006-04-13 05:50:00,1.9407,1.9407,1.9404,1.94069,9000000.0
2006-04-13 05:51:00,1.94062,1.94074,1.9406,1.9406,8000000.0
2006-04-13 05:53:00,1.94045,1.9406,1.94041,1.9406,7000000.0
2006-04-13 05:54:00,1.94078,1.94098,1.94077,1.94098,10000000.0
2006-04-13 05:55:00,1.94106,1.94112,1.94098,1.94107,8000000.0
2006-04-13 05:56:00,1.94112,1.94112,1.94101,1.94101,5000000.0
2006-04-13 05:57:00,1.94094,1.9411,1.94094,1.94108,8000000.0
2006-04-13 05:58:00,1.94117,1.94143,1.94113,1.94143,9000000.0
2006-04-13 05:59:00,1.9413,1.9413,1.94099,1.94099,10000000.0
2006-04-13 06:01:00,1.94104,1.9413,1.94104,1.94126,7000000.0
2006-04-13 06:02:00,1.94183,1.94189,1.94148,1.94148,7000000.0
2006-04-13 06:04:00,1.94175,1.94218,1.94175,1.94218,7000000.0
2006-04-13 06:06:00,1.94233,1.9425,1.94233,1.9425,5000000.0
2006-04-13 06:07:00,1.94258,1.94261,1.94242,1.94242,7000000.0
2006-04-13 06:08:00,1.94254,1.94254,1.94235,1.94247,6000000.0
2006-04-13 06:09:00,1.94246,1.94246,1.9422,1.94225,8000000.0
2006-04-13 06:10:00,1.94222,1.94245,1.94217,1.94245,8000000.0
2006-04-13 06:11:00,1.94292,1.94327,1.9423,1.9423,8000000.0
2006-04-13 06:12:00,1.94175,1.94202,1.94169,1.94176,8000000.0
2006-04-13 06:13:00,1.94196,1.94196,1.94173,1.94173,8000000.0
2006-04-13 06:14:00,1.94195,1.9421,1.94159,1.94159,7000000.0
2006-04-13 06:15:00,1.94143,1.94169,1.94134,1.94169,8000000.0
2006-04-13 06:16:00,1.9418,1.9418,1.94143,1.94143,5000000.0
2006-04-13 06:17:00,1.94114,1.94146,1.94114,1.94146,7000000.0
2006-04-13 06:19:00,1.94149,1.94158,1.94139,1.94139,7000000.0
2006-04-13 06:20:00,1.94164,1.94166,1.94164,1.94166,2000000.0
2006-04-13 06:21:00,1.94152,1.94152,1.94128,1.94148,8000000.0
2006-04-13 06:22:00,1.94152,1.94158,1.94122,1.94156,8000000.0
2006-04-13 06:24:00,1.94113,1.9414,1.94113,1.9414,11000000.0
2006-04-13 06:25:00,1.94147,1.94161,1.94137,1.94159,11000000.0
2006-04-13 06:26:00,1.94159,1.94161,1.94141,1.94151,11000000.0
2006-04-13 06:29:00,1.94155,1.9416,1.94145,1.94157,8000000.0
2006-04-13 06:32:00,1.94155,1.9416,1.94148,1.94148,6000000.0
2006-04-13 06:34:00,1.94182,1.94192,1.94174,1.94174,7000000.0
2006-04-13 06:35:00,1.94193,1.94205,1.9419,1.94191,11000000.0
2006-04-13 06:36:00,1.94217,1.94277,1.94217,1.94255,5000000.0
2006-04-13 06:37:00,1.94261,1.94261,1.94222,1.94243,10000000.0
2006-04-13 06:38:00,1.94201,1.94223,1.94192,1.94223,11000000.0
2006-04-13 06:39:00,1.94215,1.94225,1.942,1.94215,11000000.0
2006-04-13 06:40:00,1.94215,1.94215,1.94196,1.94196,7000000.0
2006-04-13 06:41:00,1.94213,1.94213,1.94191,1.94191,7000000.0
2006-04-13 06:42:00,1.94203,1.9421,1.94177,1.94177,5000000.0
2006-04-13 06:44:00,1.94166,1.94166,1.94135,1.94142,8000000.0
2006-04-13 06:45:00,1.94149,1.94158,1.94139,1.94158,8000000.0
2006-04-13 06:46:00,1.94158,1.94158,1.94126,1.94146,10000000.0
2006-04-13 06:47:00,1.94147,1.94158,1.94145,1.9415,8000000.0
2006-04-13 06:48:00,1.94149,1.94149,1.94131,1.94136,7000000.0
2006-04-13 06:50:00,1.94143,1.94152,1.94141,1.94152,5000000.0
2006-04-13 06:51:00,1.94152,1.94152,1.94124,1.94127,10000000.0
2006-04-13 06:52:00,1.94102,1.94105,1.94091,1.94102,8000000.0
2006-04-13 06:53:00,1.94117,1.94118,1.94082,1.94087,8000000.0
2006-04-13 06:54:00,1.94108,1.94146,1.94108,1.94126,7000000.0
2006-04-13 06:55:00,1.94142,1.94148,1.94093,1.94146,7000000.0
2006-04-13 06:56:00,1.94164,1.94186,1.94164,1.94186,4000000.0
2006-04-13 06:57:00,1.94184,1.94191,1.94181,1.94187,7000000.0
2006-04-13 06:58:00,1.9417,1.9417,1.94141,1.9415,7000000.0
2006-04-13 06:59:00,1.94111,1.94111,1.94084,1.94095,7000000.0
2006-04-13 07:00:00,1.94098,1.94116,1.94097,1.94097,7000000.0
2006-04-13 07:01:00,1.94122,1.94122,1.94097,1.94102,7000000.0
2006-04-13 07:02:00,1.94104,1.94113,1.94104,1.94113,7000000.0
2006-04-13 07:03:00,1.94101,1.94103,1.94086,1.94098,7000000.0
2006-04-13 07:04:00,1.94089,1.94089,1.94035,1.94058,8000000.0
2006-04-13 07:05:00,1.94038,1.94059,1.94024,1.94025,11000000.0
2006-04-13 07:06:00,1.93953,1.93988,1.93938,1.9395,11000000.0
2006-04-13 07:07:00,1.93981,1.94029,1.93981,1.94029,11000000.0
2006-04-13 07:08:00,1.94032,1.94032,1.93995,1.93999,9000000.0
2006-04-13 07:09:00,1.93951,1.93951,1.93914,1.93933,8000000.0
2006-04-13 07:10:00,1.93924,1.93931,1.93913,1.93931,7000000.0
2006-04-13 07:11:00,1.93934,1.93934,1.93901,1.93904,10000000.0
2006-04-13 07:12:00,1.93946,1.93964,1.93946,1.93964,7000000.0
2006-04-13 07:13:00,1.93957,1.93962,1.93948,1.93949,8000000.0
2006-04-13 07:14:00,1.93938,1.9397,1.93938,1.9397,7000000.0
2006-04-13 07:16:00,1.93941,1.93945,1.93933,1.93943,8000000.0
2006-04-13 07:17:00,1.93925,1.93942,1.93912,1.93934,11000000.0
2006-04-13 07:18:00,1.93959,1.93962,1.93945,1.93945,8000000.0
2006-04-13 07:19:00,1.93943,1.93951,1.93911,1.93951,8000000.0
2006-04-13 07:20:00,1.93966,1.93966,1.93938,1.93948,9000000.0
2006-04-13 07:21:00,1.93955,1.94004,1.93955,1.94004,10000000.0
2006-04-13 07:22:00,1.94025,1.94086,1.94025,1.94079,11000000.0
2006-04-13 07:26:00,1.94054,1.94078,1.94054,1.9406,7000000.0
2006-04-13 07:28:00,1.94056,1.94062,1.94049,1.94062,7000000.0
2006-04-13 07:29:00,1.94054,1.94079,1.94054,1.94066,8000000.0
2006-04-13 07:30:00,1.94005,1.94041,1.94005,1.94041,8000000.0
2006-04-13 07:31:00,1.94021,1.94094,1.94021,1.94094,7000000.0
2006-04-13 07:32:00,1.94079,1.94087,1.94055,1.94087,9000000.0
2006-04-13 07:33:00,1.94087,1.94087,1.94042,1.94051,8000000.0
2006-04-13 07:34:00,1.94081,1.94091,1.94075,1.94081,11000000.0
2006-04-13 07:35:00,1.94099,1.94106,1.94082,1.94082,8000000.0
2006-04-13 07:36:00,1.94074,1.94085,1.94074,1.94082,7000000.0
2006-04-13 07:37:00,1.94119,1.94163,1.94119,1.94163,7000000.0
2006-04-13 07:38:00,1.94211,1.94235,1.94198,1.94235,11000000.0
2006-04-13 07:39:00,1.94257,1.94275,1.94257,1.9427,7000000.0
2006-04-13 07:42:00,1.94303,1.94325,1.94303,1.94315,11000000.0
2006-04-13 07:43:00,1.94339,1.94368,1.94339,1.94346,7000000.0
2006-04-13 07:44:00,1.94342,1.94342,1.94299,1.94303,7000000.0
2006-04-13 07:45:00,1.94308,1.9432,1.94302,1.94303,7000000.0
2006-04-13 07:46:00,1.94271,1.94293,1.94264,1.94293,7000000.0
2006-04-13 07:47:00,1.94327,1.94327,1.94275,1.94275,7000000.0
2006-04-13 07:48:00,1.9425,1.9426,1.94242,1.94249,8000000.0
2006-04-13 07:49:00,1.94253,1.94296,1.94246,1.94296,8000000.0
2006-04-13 07:50:00,1.94271,1.94286,1.94271,1.94274,7000000.0
2006-04-13 07:51:00,1.94246,1.94246,1.94214,1.9422,8000000.0
2006-04-13 07:52:00,1.94217,1.94334,1.9421,1.94334,10000000.0
2006-04-13 07:53:00,1.9431,1.94357,1.9431,1.94315,11000000.0
2006-04-13 07:54:00,1.94328,1.94362,1.94316,1.94357,9000000.0
2006-04-13 07:55:00,1.94355,1.94367,1.94297,1.94297,9000000.0
2006-04-13 07:56:00,1.94331,1.94331,1.94288,1.94288,9000000.0
2006-04-13 07:57:00,1.94307,1.94337,1.943,1.943,7000000.0
2006-04-13 07:58:00,1.94297,1.94297,1.94233,1.94234,7000000.0
2006-04-13 07:59:00,1.94212,1.94224,1.9418,1.94224,7000000.0
2006-04-13 08:00:00,1.94214,1.9422,1.9419,1.9419,8000000.0
2006-04-13 08:01:00,1.94218,1.94227,1.942,1.94227,10000000.0
2006-04-13 08:02:00,1.94246,1.94278,1.94246,1.94278,7000000.0
2006-04-13 08:03:00,1.94264,1.94273,1.94248,1.94271,8000000.0
2006-04-13 08:04:00,1.94292,1.94322,1.94292,1.94303,8000000.0
2006-04-13 08:05:00,1.94327,1.94351,1.94327,1.9433,8000000.0
2006-04-13 08:06:00,1.94311,1.94318,1.94309,1.94309,6000000.0
2006-04-13 08:07:00,1.94353,1.94359,1.94311,1.94311,7000000.0
2006-04-13 08:08:00,1.94261,1.94287,1.94243,1.94287,7000000.0
2006-04-13 08:09:00,1.94235,1.94235,1.94082,1.94082,7000000.0
2006-04-13 08:10:00,1.94108,1.94155,1.94096,1.94155,7000000.0
2006-04-13 08:11:00,1.94093,1.94093,1.94041,1.94046,8000000.0
2006-04-13 08:12:00,1.94028,1.94036,1.94007,1.94007,9000000.0
2006-04-13 08:13:00,1.94004,1.94014,1.94004,1.94008,7000000.0
2006-04-13 08:14:00,1.93994,1.94003,1.93985,1.93985,9000000.0
2006-04-13 08:15:00,1.94005,1.94005,1.93979,1.93979,8000000.0
2006-04-13 08:17:00,1.93983,1.94068,1.93983,1.94068,7000000.0
2006-04-13 08:18:00,1.94078,1.9408,1.9406,1.94073,9000000.0
2006-04-13 08:19:00,1.94095,1.94151,1.94095,1.94151,7000000.0
2006-04-13 08:20:00,1.9417,1.94186,1.94161,1.94161,8000000.0
2006-04-13 08:21:00,1.94156,1.94204,1.94156,1.94178,8000000.0
2006-04-13 08:22:00,1.94204,1.94261,1.94204,1.94257,8000000.0
2006-04-13 08:23:00,1.94292,1.94302,1.94276,1.94285,7000000.0
2006-04-13 08:24:00,1.94267,1.94286,1.94259,1.94286,7000000.0
2006-04-13 08:25:00,1.94283,1.943,1.94261,1.943,8000000.0
2006-04-13 08:26:00,1.94377,1.94379,1.94326,1.94326,7000000.0
2006-04-13 08:27:00,1.9435,1.94352,1.94328,1.94332,10000000.0
2006-04-13 08:28:00,1.94345,1.94359,1.94327,1.9434,7000000.0
2006-04-13 08:29:00,1.94332,1.94343,1.94318,1.94337,10000000.0
2006-04-13 08:30:00,1.94332,1.94344,1.94322,1.94343,7000000.0
2006-04-13 08:31:00,1.94367,1.94383,1.94365,1.94371,10000000.0
2006-04-13 08:32:00,1.94366,1.94373,1.94361,1.94372,8000000.0
2006-04-13 08:33:00,1.94387,1.9442,1.94387,1.9442,7000000.0
2006-04-13 08:34:00,1.9454,1.94642,1.9454,1.94642,9000000.0
2006-04-13 08:35:00,1.94663,1.94695,1.94626,1.94695,9000000.0
2006-04-13 08:36:00,1.94711,1.94734,1.94679,1.94734,8000000.0
2006-04-13 08:37:00,1.9489,1.94893,1.94868,1.94868,9000000.0
2006-04-13 08:38:00,1.94814,1.94814,1.9474,1.94753,10000000.0
2006-04-13 08:39:00,1.94743,1.94743,1.94661,1.94661,11000000.0
2006-04-13 08:40:00,1.94621,1.94628,1.94611,1.94627,8000000.0
2006-04-13 08:41:00,1.94646,1.94709,1.94646,1.94709,11000000.0
2006-04-13 08:42:00,1.94729,1.94738,1.94711,1.94738,10000000.0
2006-04-13 08:43:00,1.94741,1.94786,1.94739,1.94786,8000000.0
2006-04-13 08:44:00,1.94806,1.94808,1.94769,1.94769,10000000.0
2006-04-13 08:45:00,1.94727,1.94791,1.94727,1.94791,8000000.0
2006-04-13 08:46:00,1.94812,1.94885,1.94708,1.9481,8000000.0
2006-04-13 08:47:00,1.948,1.94818,1.94787,1.94787,7000000.0
2006-04-13 08:48:00,1.94772,1.94772,1.94734,1.94734,8000000.0
2006-04-13 08:49:00,1.94727,1.94751,1.94727,1.94751,11000000.0
2006-04-13 08:50:00,1.94794,1.94798,1.94766,1.94766,7000000.0
2006-04-13 08:51:00,1.94756,1.94756,1.94708,1.94708,8000000.0
2006-04-13 08:52:00,1.94705,1.94731,1.94698,1.94731,9000000.0
2006-04-13 08:53:00,1.94732,1.94763,1.94706,1.94742,8000000.0
2006-04-13 08:54:00,1.94737,1.94757,1.94732,1.94736,8000000.0
2006-04-13 08:55:00,1.94733,1.94733,1.94708,1.94722,8000000.0
2006-04-13 08:56:00,1.94723,1.94788,1.94714,1.94788,7000000.0
2006-04-13 08:57:00,1.94828,1.94828,1.94788,1.94788,8000000.0
2006-04-13 08:58:00,1.94761,1.94784,1.94761,1.94779,7000000.0
2006-04-13 08:59:00,1.94758,1.94758,1.94709,1.94709,7000000.0
2006-04-13 09:00:00,1.94714,1.94738,1.94711,1.94711,8000000.0
2006-04-13 09:01:00,1.94748,1.94801,1.94748,1.94801,9000000.0
2006-04-13 09:02:00,1.94813,1.94865,1.94813,1.94865,10000000.0
2006-04-13 09:03:00,1.94867,1.94867,1.94806,1.94806,7000000.0
2006-04-13 09:04:00,1.94801,1.94821,1.94798,1.94817,7000000.0
2006-04-13 09:05:00,1.94833,1.94852,1.94831,1.94832,7000000.0
2006-04-13 09:06:00,1.9483,1.94839,1.94796,1.94802,11000000.0
2006-04-13 09:07:00,1.9483,1.9487,1.9483,1.9486,8000000.0
2006-04-13 09:08:00,1.94894,1.9492,1.94883,1.9492,7000000.0
2006-04-13 09:09:00,1.94894,1.94919,1.94876,1.94919,11000000.0
2006-04-13 09:10:00,1.94875,1.94887,1.94869,1.94881,7000000.0
2006-04-13 09:11:00,1.94827,1.94827,1.94743,1.94766,9000000.0
2006-04-13 09:12:00,1.94714,1.94738,1.94697,1.94697,8000000.0
2006-04-13 09:13:00,1.94658,1.94717,1.94658,1.94705,9000000.0
2006-04-13 09:14:00,1.94739,1.94748,1.9471,1.94748,11000000.0
2006-04-13 09:15:00,1.9474,1.94753,1.9474,1.94742,7000000.0
2006-04-13 09:16:00,1.94783,1.94783,1.9475,1.9476,8000000.0
2006-04-13 09:17:00,1.94767,1.94792,1.94767,1.9479,11000000.0
2006-04-13 09:18:00,1.94825,1.94825,1.94772,1.94772,8000000.0
2006-04-13 09:19:00,1.94792,1.94818,1.94792,1.94811,7000000.0
2006-04-13 09:20:00,1.94846,1.94853,1.94819,1.94822,7000000.0
2006-04-13 09:21:00,1.94816,1.94824,1.94801,1.94814,8000000.0
2006-04-13 09:22:00,1.94806,1.94825,1.94802,1.94811,8000000.0
2006-04-13 09:23:00,1.94798,1.94806,1.94795,1.94806,7000000.0
2006-04-13 09:24:00,1.94791,1.94805,1.94788,1.94791,8000000.0
2006-04-13 09:25:00,1.94802,1.94813,1.94792,1.94792,7000000.0
2006-04-13 09:26:00,1.94821,1.94844,1.94821,1.94844,11000000.0
2006-04-13 09:27:00,1.94833,1.94833,1.94793,1.94805,11000000.0
2006-04-13 09:28:00,1.94805,1.94816,1.94788,1.94791,9000000.0
2006-04-13 09:29:00,1.94796,1.94822,1.94773,1.94783,8000000.0
2006-04-13 09:30:00,1.94776,1.94783,1.94768,1.94777,7000000.0
2006-04-13 09:31:00,1.94741,1.9478,1.94741,1.94778,7000000.0
2006-04-13 09:32:00,1.94786,1.94793,1.94778,1.94779,7000000.0
2006-04-13 09:33:00,1.94785,1.94785,1.94753,1.94754,8000000.0
2006-04-13 09:34:00,1.94721,1.94721,1.94681,1.94681,7000000.0
2006-04-13 09:35:00,1.94686,1.94691,1.94617,1.94617,10000000.0
2006-04-13 09:36:00,1.94606,1.94617,1.94593,1.94603,8000000.0
2006-04-13 09:37:00,1.94612,1.94726,1.94612,1.94726,11000000.0
2006-04-13 09:38:00,1.94725,1.94725,1.94532,1.94634,11000000.0
2006-04-13 09:39:00,1.94604,1.94604,1.94571,1.94571,7000000.0
2006-04-13 09:40:00,1.94555,1.94564,1.94552,1.94553,9000000.0
2006-04-13 09:41:00,1.9461,1.94645,1.9461,1.94645,8000000.0
2006-04-13 09:42:00,1.94648,1.94653,1.9462,1.9462,10000000.0
2006-04-13 09:43:00,1.94614,1.94623,1.94592,1.94592,11000000.0
2006-04-13 09:44:00,1.94569,1.94569,1.94547,1.94555,8000000.0
2006-04-13 09:45:00,1.94567,1.94602,1.94564,1.94602,7000000.0
2006-04-13 09:46:00,1.9462,1.94625,1.94588,1.94625,11000000.0
2006-04-13 09:47:00,1.94601,1.94606,1.94543,1.94543,9000000.0
2006-04-13 09:48:00,1.94538,1.94547,1.94487,1.945,7000000.0
2006-04-13 09:49:00,1.94511,1.94511,1.94485,1.94507,11000000.0
2006-04-13 09:50:00,1.94508,1.94531,1.94499,1.94531,8000000.0
2006-04-13 09:51:00,1.94488,1.9453,1.94481,1.9453,8000000.0
2006-04-13 09:52:00,1.94575,1.94588,1.94559,1.94588,8000000.0
2006-04-13 09:53:00,1.94585,1.94587,1.94493,1.94493,10000000.0
2006-04-13 09:54:00,1.94497,1.94497,1.94481,1.94481,3000000.0
2006-04-13 09:55:00,1.94479,1.94479,1.94466,1.94466,8000000.0
2006-04-13 09:56:00,1.94433,1.9448,1.94433,1.94474,10000000.0
2006-04-13 09:57:00,1.94421,1.94449,1.94421,1.9443,8000000.0
2006-04-13 09:58:00,1.94465,1.94477,1.94459,1.94459,8000000.0
2006-04-13 09:59:00,1.94475,1.94523,1.94475,1.94516,10000000.0
2006-04-13 10:00:00,1.94529,1.94531,1.94508,1.94514,10000000.0
2006-04-13 10:01:00,1.94493,1.94493,1.94351,1.94351,10000000.0
2006-04-13 10:02:00,1.94373,1.94392,1.94299,1.94299,10000000.0
2006-04-13 10:03:00,1.94222,1.94222,1.9419,1.94202,7000000.0
2006-04-13 10:04:00,1.94155,1.9424,1.94141,1.9424,7000000.0
2006-04-13 10:05:00,1.9428,1.9435,1.9428,1.9435,11000000.0
2006-04-13 10:06:00,1.944,1.94413,1.94397,1.94397,7000000.0
2006-04-13 10:07:00,1.94402,1.94439,1.94402,1.94428,7000000.0
2006-04-13 10:08:00,1.94454,1.94491,1.94433,1.94491,7000000.0
2006-04-13 10:09:00,1.94512,1.94534,1.94477,1.94477,7000000.0
2006-04-13 10:10:00,1.94458,1.9449,1.94448,1.9449,7000000.0
2006-04-13 10:11:00,1.94476,1.94476,1.94448,1.94454,7000000.0
2006-04-13 10:12:00,1.94435,1.9446,1.94418,1.9446,8000000.0
2006-04-13 10:13:00,1.94467,1.94497,1.94448,1.94448,8000000.0
2006-04-13 10:14:00,1.94493,1.94503,1.94487,1.94488,7000000.0
2006-04-13 10:15:00,1.94488,1.94536,1.94488,1.94516,10000000.0
2006-04-13 10:16:00,1.94493,1.94514,1.94487,1.94514,7000000.0
2006-04-13 10:17:00,1.94524,1.94539,1.94521,1.94539,11000000.0
2006-04-13 10:18:00,1.9457,1.94583,1.94547,1.94547,8000000.0
2006-04-13 10:19:00,1.94559,1.94559,1.94545,1.94556,9000000.0
2006-04-13 10:20:00,1.94556,1.94576,1.94551,1.94576,7000000.0
2006-04-13 10:21:00,1.946,1.94633,1.94583,1.94633,8000000.0
2006-04-13 10:22:00,1.94646,1.9465,1.94631,1.94643,7000000.0
2006-04-13 10:23:00,1.94617,1.94656,1.94617,1.94626,7000000.0
2006-04-13 10:24:00,1.94674,1.94712,1.94674,1.94704,7000000.0
2006-04-13 10:25:00,1.94689,1.94693,1.94663,1.9467,9000000.0
2006-04-13 10:26:00,1.94665,1.94665,1.94624,1.94624,11000000.0
2006-04-13 10:27:00,1.94574,1.94574,1.94534,1.94556,8000000.0
2006-04-13 10:28:00,1.94536,1.94553,1.94533,1.94537,9000000.0
2006-04-13 10:29:00,1.9454,1.9454,1.94508,1.94527,8000000.0
2006-04-13 10:30:00,1.94524,1.94535,1.94517,1.94521,8000000.0
2006-04-13 10:31:00,1.94529,1.94579,1.94529,1.94579,7000000.0
2006-04-13 10:32:00,1.94583,1.94586,1.94555,1.94586,9000000.0
2006-04-13 10:33:00,1.94598,1.94608,1.9458,1.94608,7000000.0
2006-04-13 10:34:00,1.94596,1.94596,1.9455,1.94558,7000000.0
2006-04-13 10:35:00,1.94557,1.9457,1.94555,1.9457,7000000.0
2006-04-13 10:36:00,1.94533,1.94542,1.94518,1.9453,8000000.0
2006-04-13 10:37:00,1.94556,1.94568,1.9455,1.9455,8000000.0
2006-04-13 10:38:00,1.9454,1.94549,1.94521,1.94529,10000000.0
2006-04-13 10:39:00,1.94532,1.94545,1.94528,1.94543,8000000.0
2006-04-13 10:40:00,1.94492,1.94492,1.94445,1.94445,7000000.0
2006-04-13 10:41:00,1.94445,1.94458,1.94441,1.94441,9000000.0
2006-04-13 10:42:00,1.94449,1.94449,1.94437,1.9444,7000000.0
2006-04-13 10:43:00,1.94455,1.94463,1.94441,1.94463,10000000.0
2006-04-13 10:44:00,1.94452,1.94464,1.94452,1.94457,7000000.0
2006-04-13 10:45:00,1.94466,1.94478,1.94461,1.94465,8000000.0
2006-04-13 10:46:00,1.94448,1.94467,1.94448,1.94456,8000000.0
2006-04-13 10:47:00,1.94441,1.94441,1.94409,1.94419,7000000.0
2006-04-13 10:48:00,1.94435,1.9444,1.94432,1.94435,8000000.0
2006-04-13 10:49:00,1.94435,1.9444,1.9442,1.94427,9000000.0
2006-04-13 10:50:00,1.94423,1.94434,1.94414,1.9443,8000000.0
2006-04-13 10:52:00,1.94433,1.94451,1.94431,1.94451,8000000.0
2006-04-13 10:53:00,1.94461,1.94472,1.94456,1.94462,9000000.0
2006-04-13 10:54:00,1.9446,1.9446,1.94444,1.94444,10000000.0
2006-04-13 10:55:00,1.94451,1.94457,1.94451,1.94456,7000000.0
2006-04-13 10:56:00,1.94444,1.94444,1.9422,1.94426,7000000.0
2006-04-13 10:57:00,1.9444,1.94442,1.94428,1.94428,8000000.0
2006-04-13 10:58:00,1.94442,1.94442,1.94419,1.94419,7000000.0
2006-04-13 10:59:00,1.94392,1.94426,1.94392,1.94426,11000000.0
2006-04-13 11:00:00,1.94386,1.94386,1.94226,1.94226,7000000.0
2006-04-13 11:02:00,1.94384,1.94403,1.94384,1.94402,7000000.0
2006-04-13 11:03:00,1.94389,1.94399,1.94368,1.94368,11000000.0
2006-04-13 11:04:00,1.94323,1.94323,1.94301,1.94301,11000000.0
2006-04-13 11:05:00,1.943,1.943,1.94278,1.94288,7000000.0
2006-04-13 11:06:00,1.94282,1.94314,1.94282,1.94314,8000000.0
2006-04-13 11:07:00,1.94309,1.94309,1.94265,1.94265,7000000.0
2006-04-13 11:08:00,1.94266,1.94289,1.94261,1.94261,9000000.0
2006-04-13 11:09:00,1.94249,1.94259,1.94249,1.94253,8000000.0
2006-04-13 11:10:00,1.94223,1.94271,1.94223,1.94271,8000000.0
2006-04-13 11:11:00,1.9432,1.94326,1.94307,1.94318,10000000.0
2006-04-13 11:12:00,1.94289,1.94325,1.94289,1.94325,7000000.0
2006-04-13 11:13:00,1.94323,1.94323,1.94267,1.94267,11000000.0
2006-04-13 11:14:00,1.94293,1.9431,1.94279,1.94279,11000000.0
2006-04-13 11:15:00,1.94297,1.9433,1.94297,1.94328,7000000.0
2006-04-13 11:16:00,1.94332,1.94332,1.94304,1.94304,7000000.0
2006-04-13 11:17:00,1.94295,1.94295,1.94277,1.9429,7000000.0
2006-04-13 11:18:00,1.94307,1.94311,1.94286,1.94302,10000000.0
2006-04-13 11:19:00,1.94302,1.94329,1.94302,1.94329,11000000.0
2006-04-13 11:20:00,1.94379,1.94433,1.94379,1.94433,8000000.0
2006-04-13 11:21:00,1.94408,1.94455,1.94404,1.94455,7000000.0
2006-04-13 11:22:00,1.94496,1.946,1.94496,1.946,8000000.0
2006-04-13 11:23:00,1.9465,1.94724,1.9465,1.94724,8000000.0
2006-04-13 11:24:00,1.94732,1.94732,1.94677,1.94677,7000000.0
2006-04-13 11:26:00,1.94665,1.94691,1.94662,1.94691,11000000.0
2006-04-13 11:27:00,1.9469,1.94698,1.94686,1.94698,8000000.0
2006-04-13 11:28:00,1.94685,1.94721,1.94684,1.94721,7000000.0
2006-04-13 11:32:00,1.9473,1.94809,1.9473,1.94809,11000000.0
2006-04-13 11:33:00,1.94832,1.94832,1.94804,1.94818,7000000.0
2006-04-13 11:34:00,1.94818,1.94844,1.94811,1.94844,7000000.0
2006-04-13 11:35:00,1.9485,1.9485,1.9483,1.94847,10000000.0
2006-04-13 11:36:00,1.94859,1.94864,1.94825,1.94825,8000000.0
2006-04-13 11:37:00,1.94793,1.94833,1.94793,1.94819,8000000.0
2006-04-13 11:38:00,1.94828,1.94828,1.94814,1.94818,9000000.0
2006-04-13 11:39:00,1.94802,1.94813,1.94786,1.94786,9000000.0
2006-04-13 11:40:00,1.94781,1.94789,1.94773,1.94789,11000000.0
2006-04-13 11:41:00,1.94789,1.94789,1.94775,1.94778,11000000.0
2006-04-13 11:42:00,1.94775,1.94786,1.94768,1.94781,11000000.0
2006-04-13 11:43:00,1.94767,1.94778,1.94758,1.94758,7000000.0
2006-04-13 11:44:00,1.94766,1.94826,1.94766,1.94826,7000000.0
2006-04-13 11:45:00,1.94811,1.94834,1.94811,1.94811,11000000.0
2006-04-13 11:46:00,1.94787,1.9479,1.94767,1.94783,7000000.0
2006-04-13 11:47:00,1.94775,1.9478,1.9476,1.94772,9000000.0
2006-04-13 11:48:00,1.94769,1.94774,1.94752,1.94763,10000000.0
2006-04-13 11:49:00,1.94764,1.94844,1.94764,1.94844,7000000.0
2006-04-13 11:50:00,1.94824,1.94845,1.94824,1.94832,7000000.0
2006-04-13 11:51:00,1.9484,1.9491,1.94807,1.9491,8000000.0
2006-04-13 11:52:00,1.94956,1.94956,1.94922,1.94922,10000000.0
2006-04-13 11:53:00,1.9497,1.94992,1.94968,1.94988,10000000.0
2006-04-13 11:54:00,1.94976,1.94979,1.94934,1.94934,9000000.0
2006-04-13 11:55:00,1.94875,1.94875,1.9483,1.9483,8000000.0
2006-04-13 11:56:00,1.9478,1.9479,1.94743,1.94788,11000000.0
2006-04-13 11:57:00,1.94834,1.94834,1.94791,1.94801,8000000.0
2006-04-13 11:58:00,1.948,1.94808,1.94794,1.94808,9000000.0
2006-04-13 11:59:00,1.94833,1.9485,1.94833,1.9485,7000000.0
2006-04-13 12:00:00,1.94867,1.94884,1.94866,1.94866,7000000.0
2006-04-13 12:01:00,1.94853,1.94901,1.94853,1.94893,10000000.0
2006-04-13 12:02:00,1.94887,1.94887,1.94859,1.94881,10000000.0
2006-04-13 12:03:00,1.94834,1.94849,1.94827,1.94849,7000000.0
2006-04-13 12:04:00,1.94854,1.94865,1.94828,1.94865,9000000.0
2006-04-13 12:05:00,1.94825,1.94825,1.94782,1.94782,11000000.0
2006-04-13 12:06:00,1.94756,1.94757,1.94724,1.94724,7000000.0
2006-04-13 12:07:00,1.94733,1.9475,1.94733,1.94733,7000000.0
2006-04-13 12:08:00,1.94721,1.94721,1.94704,1.94707,9000000.0
2006-04-13 12:09:00,1.94709,1.94716,1.94692,1.94709,8000000.0
2006-04-13 12:10:00,1.94731,1.94746,1.94721,1.94721,8000000.0
2006-04-13 12:11:00,1.94717,1.94733,1.94711,1.94727,7000000.0
2006-04-13 12:12:00,1.94725,1.94752,1.94719,1.94747,7000000.0
2006-04-13 12:13:00,1.94773,1.94791,1.94736,1.9475,10000000.0
2006-04-13 12:14:00,1.9477,1.9478,1.94767,1.94771,8000000.0
2006-04-13 12:16:00,1.94773,1.94785,1.9477,1.9477,8000000.0
2006-04-13 12:17:00,1.94766,1.9479,1.94764,1.9479,8000000.0
2006-04-13 12:19:00,1.94768,1.94768,1.9473,1.9473,9000000.0
2006-04-13 12:20:00,1.94732,1.94758,1.94724,1.94754,10000000.0
2006-04-13 12:22:00,1.94778,1.94814,1.94778,1.9479,8000000.0
2006-04-13 12:24:00,1.9481,1.9482,1.94808,1.94808,7000000.0
2006-04-13 12:25:00,1.94785,1.94787,1.9477,1.94783,9000000.0
2006-04-13 12:26:00,1.94794,1.94816,1.94794,1.94816,8000000.0
2006-04-13 12:27:00,1.94816,1.94831,1.94796,1.94826,10000000.0
2006-04-13 12:28:00,1.94836,1.9484,1.94816,1.94829,9000000.0
2006-04-13 12:29:00,1.94831,1.94844,1.94823,1.94835,9000000.0
2006-04-13 12:30:00,1.94838,1.94855,1.94826,1.94831,7000000.0
2006-04-13 12:31:00,1.94795,1.94805,1.94775,1.94805,11000000.0
2006-04-13 12:32:00,1.94806,1.94806,1.94767,1.94767,7000000.0
2006-04-13 12:33:00,1.94785,1.94848,1.94785,1.94844,7000000.0
2006-04-13 12:34:00,1.94862,1.94883,1.94862,1.94877,7000000.0
2006-04-13 12:35:00,1.9487,1.9487,1.94863,1.94863,8000000.0
2006-04-13 12:36:00,1.94868,1.94872,1.94858,1.94868,8000000.0
2006-04-13 12:37:00,1.94847,1.94865,1.94847,1.94865,9000000.0
2006-04-13 12:38:00,1.94889,1.94909,1.94881,1.94909,8000000.0
2006-04-13 12:39:00,1.94901,1.9492,1.94901,1.94909,9000000.0
2006-04-13 12:40:00,1.94905,1.94905,1.94883,1.94883,7000000.0
2006-04-13 12:41:00,1.94881,1.94905,1.94875,1.94875,8000000.0
2006-04-13 12:42:00,1.94865,1.94887,1.94865,1.94865,9000000.0
2006-04-13 12:43:00,1.94822,1.94822,1.94771,1.94771,9000000.0
2006-04-13 12:44:00,1.94781,1.94781,1.94755,1.94755,8000000.0
2006-04-13 12:45:00,1.94758,1.94784,1.94733,1.94779,10000000.0
2006-04-13 12:46:00,1.94793,1.94808,1.94783,1.94792,9000000.0
2006-04-13 12:47:00,1.94782,1.94841,1.94782,1.94841,10000000.0
2006-04-13 12:48:00,1.94838,1.94859,1.94838,1.94855,11000000.0
2006-04-13 12:49:00,1.94867,1.94907,1.94867,1.94873,7000000.0
2006-04-13 12:50:00,1.94882,1.94903,1.94878,1.94903,7000000.0
2006-04-13 12:51:00,1.94935,1.94935,1.94893,1.94893,8000000.0
2006-04-13 12:52:00,1.94898,1.94898,1.94855,1.94877,11000000.0
2006-04-13 12:54:00,1.949,1.94923,1.949,1.9492,7000000.0
2006-04-13 12:55:00,1.94919,1.94919,1.94897,1.94918,8000000.0
2006-04-13 12:56:00,1.94901,1.94905,1.94883,1.94905,7000000.0
2006-04-13 12:57:00,1.94912,1.94918,1.94903,1.94918,7000000.0
2006-04-13 12:58:00,1.94879,1.94879,1.94855,1.94855,8000000.0
2006-04-13 12:59:00,1.94866,1.9495,1.94866,1.9495,7000000.0
2006-04-13 13:00:00,1.94943,1.94957,1.94907,1.94957,8000000.0
2006-04-13 13:01:00,1.94932,1.94967,1.94932,1.94941,8000000.0
2006-04-13 13:02:00,1.94937,1.94947,1.94926,1.94947,7000000.0
2006-04-13 13:03:00,1.94896,1.94903,1.94884,1.94899,8000000.0
2006-04-13 13:04:00,1.94881,1.94939,1.94881,1.94939,7000000.0
2006-04-13 13:05:00,1.94956,1.94975,1.94956,1.94969,8000000.0
2006-04-13 13:06:00,1.95004,1.95202,1.95004,1.95202,7000000.0
2006-04-13 13:07:00,1.95223,1.95264,1.95207,1.95264,7000000.0
2006-04-13 13:08:00,1.95303,1.95312,1.95286,1.95312,10000000.0
2006-04-13 13:09:00,1.95344,1.95344,1.95287,1.95287,7000000.0
2006-04-13 13:10:00,1.95297,1.95332,1.95297,1.95332,9000000.0
2006-04-13 13:11:00,1.95381,1.9545,1.95362,1.9545,8000000.0
2006-04-13 13:12:00,1.95429,1.95444,1.95405,1.95444,8000000.0
2006-04-13 13:13:00,1.95452,1.95477,1.95452,1.95459,9000000.0
2006-04-13 13:14:00,1.9545,1.9545,1.9535,1.95351,7000000.0
2006-04-13 13:15:00,1.95328,1.95328,1.95257,1.95277,8000000.0
2006-04-13 13:16:00,1.95291,1.95327,1.95291,1.95302,8000000.0
2006-04-13 13:17:00,1.95312,1.95366,1.95312,1.95366,9000000.0
2006-04-13 13:18:00,1.95375,1.9538,1.95343,1.95343,10000000.0
2006-04-13 13:19:00,1.95256,1.95256,1.95229,1.95249,8000000.0
2006-04-13 13:20:00,1.95322,1.95322,1.95258,1.95258,8000000.0
2006-04-13 13:21:00,1.95267,1.95267,1.95215,1.95215,7000000.0
2006-04-13 13:22:00,1.95213,1.95255,1.95213,1.95255,11000000.0
2006-04-13 13:23:00,1.95255,1.95255,1.95194,1.95194,8000000.0
2006-04-13 13:24:00,1.95203,1.95238,1.95203,1.95225,7000000.0
2006-04-13 13:25:00,1.95223,1.95264,1.9521,1.95264,11000000.0
2006-04-13 13:26:00,1.95285,1.95295,1.95283,1.9529,10000000.0
2006-04-13 13:27:00,1.95232,1.95232,1.95191,1.95222,8000000.0
2006-04-13 13:28:00,1.95193,1.95211,1.95191,1.95211,21000000.0
2006-04-13 13:29:00,1.95224,1.95244,1.95224,1.95244,17000000.0
2006-04-13 13:30:00,1.95214,1.95236,1.952,1.95236,7000000.0
2006-04-13 13:31:00,1.95249,1.95249,1.95222,1.95222,9000000.0
2006-04-13 13:32:00,1.95246,1.95246,1.95222,1.95239,14000000.0
2006-04-13 13:34:00,1.95236,1.95236,1.95204,1.95204,31000000.0
2006-04-13 13:35:00,1.95198,1.95213,1.95198,1.95213,17000000.0
2006-04-13 13:36:00,1.95228,1.95318,1.95228,1.95318,24000000.0
2006-04-13 13:37:00,1.95343,1.95343,1.95334,1.95334,10000000.0
2006-04-13 13:39:00,1.95367,1.95375,1.95362,1.95375,15000000.0
2006-04-13 13:40:00,1.95381,1.95381,1.95343,1.95343,29000000.0
2006-04-13 13:41:00,1.95361,1.95376,1.95345,1.95376,13000000.0
2006-04-13 13:42:00,1.95348,1.95348,1.95337,1.95337,3000000.0
2006-04-13 13:44:00,1.95297,1.95307,1.95281,1.95307,26000000.0
2006-04-13 13:45:00,1.95293,1.95293,1.95258,1.95258,22000000.0
2006-04-13 13:46:00,1.95242,1.95242,1.95215,1.95215,19000000.0
2006-04-13 13:47:00,1.95242,1.95242,1.95205,1.95226,17000000.0
2006-04-13 13:48:00,1.95259,1.95259,1.95236,1.95236,22000000.0
2006-04-13 13:49:00,1.9524,1.95395,1.9524,1.95395,24000000.0
2006-04-13 13:50:00,1.95422,1.95427,1.95422,1.95424,15000000.0
2006-04-13 13:51:00,1.95429,1.95435,1.95429,1.95429,22000000.0
2006-04-13 13:52:00,1.95497,1.95594,1.95497,1.95579,32000000.0
2006-04-13 13:53:00,1.95601,1.95669,1.95597,1.95666,28000000.0
2006-04-13 13:54:00,1.95771,1.95855,1.95763,1.95812,31000000.0
2006-04-13 13:55:00,1.95775,1.95775,1.9574,1.9574,20000000.0
2006-04-13 13:56:00,1.9579,1.9579,1.95777,1.95777,24000000.0
2006-04-13 13:57:00,1.95861,1.95985,1.95861,1.95985,34000000.0
2006-04-13 13:58:00,1.96061,1.96449,1.96061,1.96449,16000000.0
2006-04-13 13:59:00,1.96569,1.96569,1.96246,1.96246,30000000.0
2006-04-13 14:00:00,1.96161,1.96161,1.96096,1.96134,39000000.0
2006-04-13 14:01:00,1.96142,1.96151,1.95994,1.95994,30000000.0
2006-04-13 14:02:00,1.95986,1.95993,1.9596,1.95993,19000000.0
2006-04-13 14:03:00,1.96029,1.96029,1.95998,1.95998,23000000.0
2006-04-13 14:04:00,1.96004,1.96007,1.95934,1.95955,33000000.0
2006-04-13 14:05:00,1.95956,1.96013,1.95956,1.96013,28000000.0
2006-04-13 14:06:00,1.96027,1.9605,1.9602,1.9605,31000000.0
2006-04-13 14:07:00,1.96057,1.96057,1.9598,1.9598,31000000.0
2006-04-13 14:08:00,1.95977,1.95977,1.9587,1.9587,27000000.0
2006-04-13 14:09:00,1.95918,1.95947,1.95909,1.95909,27000000.0
2006-04-13 14:10:00,1.95902,1.96036,1.95902,1.96036,24000000.0
2006-04-13 14:11:00,1.96047,1.96047,1.96015,1.96019,21000000.0
2006-04-13 14:12:00,1.95987,1.95987,1.95944,1.95956,22000000.0
2006-04-13 14:13:00,1.95992,1.95999,1.95976,1.95999,13000000.0
2006-04-13 14:14:00,1.95974,1.95989,1.95961,1.95961,21000000.0
2006-04-13 14:15:00,1.95896,1.95896,1.95856,1.95881,25000000.0
2006-04-13 14:16:00,1.95891,1.95919,1.95864,1.95872,26000000.0
2006-04-13 14:17:00,1.95849,1.95858,1.95849,1.95858,32000000.0
2006-04-13 14:18:00,1.95876,1.95876,1.95863,1.95874,27000000.0
2006-04-13 14:19:00,1.95889,1.95902,1.9588,1.9588,35000000.0
2006-04-13 14:20:00,1.9588,1.95886,1.9585,1.95886,32000000.0
2006-04-13 14:21:00,1.95875,1.95875,1.95852,1.95859,39000000.0
2006-04-13 14:22:00,1.95839,1.9584,1.9577,1.9577,22000000.0
2006-04-13 14:23:00,1.95755,1.95769,1.9574,1.95746,40000000.0
2006-04-13 14:24:00,1.95779,1.95779,1.95746,1.95752,10000000.0
2006-04-13 14:25:00,1.95742,1.95742,1.95688,1.95696,35000000.0
2006-04-13 14:27:00,1.95709,1.95736,1.95709,1.95736,28000000.0
2006-04-13 14:28:00,1.95748,1.95761,1.95729,1.95761,21000000.0
2006-04-13 14:29:00,1.95722,1.95722,1.95581,1.95581,16000000.0
2006-04-13 14:30:00,1.95566,1.9572,1.955,1.9572,25000000.0
2006-04-13 14:31:00,1.95708,1.95805,1.95695,1.95805,26000000.0
2006-04-13 14:32:00,1.95768,1.95809,1.95737,1.95755,32000000.0
2006-04-13 14:33:00,1.95819,1.95845,1.95819,1.95823,20000000.0
2006-04-13 14:34:00,1.95847,1.95928,1.95847,1.95892,25000000.0
2006-04-13 14:35:00,1.95877,1.95931,1.95877,1.95931,23000000.0
2006-04-13 14:36:00,1.9595,1.95961,1.95898,1.95898,11000000.0
2006-04-13 14:37:00,1.95902,1.95931,1.95869,1.95931,41000000.0
2006-04-13 14:38:00,1.95924,1.95956,1.95923,1.95954,54000000.0
2006-04-13 14:39:00,1.96002,1.96024,1.95984,1.95984,36000000.0
2006-04-13 14:40:00,1.95988,1.96002,1.9598,1.9599,36000000.0
2006-04-13 14:41:00,1.96032,1.96038,1.96015,1.96016,41000000.0
2006-04-13 14:42:00,1.96004,1.96005,1.95968,1.96002,19000000.0
2006-04-13 14:43:00,1.96055,1.96055,1.96033,1.96038,20000000.0
2006-04-13 14:44:00,1.9604,1.96059,1.96014,1.96059,25000000.0
2006-04-13 14:45:00,1.96041,1.96041,1.96005,1.96005,33000000.0
2006-04-13 14:46:00,1.95982,1.96005,1.95977,1.95994,11000000.0
2006-04-13 14:47:00,1.96006,1.96006,1.95972,1.95972,7000000.0
2006-04-13 14:48:00,1.95976,1.95989,1.95976,1.95989,21000000.0
2006-04-13 14:49:00,1.95955,1.95983,1.95951,1.95983,32000000.0
2006-04-13 14:50:00,1.95991,1.95991,1.95942,1.95942,33000000.0
2006-04-13 14:51:00,1.95937,1.95951,1.95937,1.95951,37000000.0
2006-04-13 14:52:00,1.95954,1.95984,1.95954,1.95973,17000000.0
2006-04-13 14:53:00,1.9597,1.95973,1.95964,1.95965,22000000.0
2006-04-13 14:54:00,1.9596,1.95966,1.95937,1.95937,17000000.0
2006-04-13 14:55:00,1.959,1.95937,1.95882,1.95937,7000000.0
2006-04-13 14:56:00,1.95903,1.95903,1.95861,1.9587,21000000.0
2006-04-13 14:57:00,1.95876,1.95876,1.95824,1.95839,12000000.0
2006-04-13 14:58:00,1.95875,1.95947,1.95875,1.95888,31000000.0
2006-04-13 14:59:00,1.95889,1.95905,1.95874,1.95884,20000000.0
2006-04-13 15:00:00,1.95916,1.95949,1.95913,1.95919,32000000.0
2006-04-13 15:01:00,1.95897,1.95897,1.95859,1.95876,14000000.0
2006-04-13 15:02:00,1.95861,1.95879,1.95829,1.95829,26000000.0
2006-04-13 15:03:00,1.95872,1.95925,1.95872,1.95925,30000000.0
2006-04-13 15:04:00,1.95927,1.95927,1.95878,1.95886,29000000.0
2006-04-13 15:05:00,1.95863,1.95921,1.95862,1.95896,28000000.0
2006-04-13 15:06:00,1.95883,1.9589,1.9586,1.9589,16000000.0
2006-04-13 15:07:00,1.95909,1.95909,1.9588,1.95907,26000000.0
2006-04-13 15:08:00,1.9591,1.95925,1.9591,1.95924,25000000.0
2006-04-13 15:09:00,1.95909,1.95909,1.95839,1.95839,34000000.0
2006-04-13 15:10:00,1.95846,1.95909,1.95842,1.95909,36000000.0
2006-04-13 15:11:00,1.95891,1.95891,1.95819,1.95819,27000000.0
2006-04-13 15:12:00,1.95846,1.95877,1.95846,1.95847,26000000.0
2006-04-13 15:13:00,1.95828,1.95848,1.9581,1.95848,41000000.0
2006-04-13 15:14:00,1.95845,1.95845,1.95718,1.95718,30000000.0
2006-04-13 15:15:00,1.95732,1.95794,1.95732,1.95734,21000000.0
2006-04-13 15:16:00,1.95743,1.95766,1.95743,1.95766,9000000.0
2006-04-13 15:17:00,1.95831,1.95834,1.95785,1.95785,26000000.0
2006-04-13 15:18:00,1.95797,1.95806,1.95794,1.95806,10000000.0
2006-04-13 15:19:00,1.95817,1.95817,1.95788,1.95788,16000000.0
2006-04-13 15:20:00,1.95824,1.95879,1.95754,1.95754,20000000.0
2006-04-13 15:21:00,1.9573,1.95734,1.95719,1.95725,12000000.0
2006-04-13 15:22:00,1.95783,1.95825,1.9578,1.95825,22000000.0
2006-04-13 15:23:00,1.95799,1.95799,1.95723,1.95723,36000000.0
2006-04-13 15:24:00,1.9571,1.95773,1.9571,1.95773,8000000.0
2006-04-13 15:25:00,1.95791,1.95791,1.95741,1.95768,14000000.0
2006-04-13 15:26:00,1.9577,1.95794,1.9577,1.95793,40000000.0
2006-04-13 15:27:00,1.95817,1.95817,1.95805,1.95805,32000000.0
2006-04-13 15:28:00,1.95793,1.95793,1.95743,1.95743,55000000.0
2006-04-13 15:29:00,1.95726,1.95732,1.9553,1.95706,47000000.0
2006-04-13 15:30:00,1.95479,1.95701,1.95418,1.95701,71000000.0
2006-04-13 15:31:00,1.95719,1.95723,1.95654,1.95654,58000000.0
2006-04-13 15:32:00,1.95625,1.95631,1.9562,1.9562,25000000.0
2006-04-13 15:33:00,1.95647,1.95674,1.95645,1.95645,32000000.0
2006-04-13 15:34:00,1.95679,1.95703,1.95676,1.95695,22000000.0
2006-04-13 15:35:00,1.95694,1.95733,1.95676,1.95733,30000000.0
2006-04-13 15:36:00,1.95719,1.95719,1.95684,1.95692,23000000.0
2006-04-13 15:37:00,1.95647,1.95677,1.95647,1.95677,24000000.0
2006-04-13 15:38:00,1.95673,1.95677,1.95616,1.95616,61000000.0
2006-04-13 15:39:00,1.95643,1.95651,1.95633,1.95643,40000000.0
2006-04-13 15:40:00,1.95621,1.95621,1.95576,1.95576,37000000.0
2006-04-13 15:41:00,1.95576,1.95605,1.95572,1.95605,43000000.0
2006-04-13 15:42:00,1.95608,1.95685,1.9558,1.95685,41000000.0
2006-04-13 15:43:00,1.95654,1.9569,1.95644,1.9569,30000000.0
2006-04-13 15:44:00,1.95697,1.95697,1.95577,1.95577,29000000.0
2006-04-13 15:45:00,1.95567,1.95637,1.95566,1.95566,36000000.0
2006-04-13 15:46:00,1.95563,1.95607,1.95553,1.95607,24000000.0
2006-04-13 15:47:00,1.95628,1.95634,1.95607,1.95634,31000000.0
2006-04-13 15:48:00,1.95726,1.95759,1.95672,1.95692,33000000.0
2006-04-13 15:49:00,1.95699,1.95705,1.95693,1.95701,25000000.0
2006-04-13 15:50:00,1.95693,1.95702,1.95669,1.95669,11000000.0
2006-04-13 15:51:00,1.95704,1.95704,1.95669,1.957,37000000.0
2006-04-13 15:52:00,1.95687,1.95687,1.9562,1.9562,23000000.0
2006-04-13 15:53:00,1.9564,1.95645,1.95599,1.95599,15000000.0
2006-04-13 15:54:00,1.95624,1.95663,1.95624,1.95639,26000000.0
2006-04-13 15:55:00,1.9561,1.95674,1.9561,1.95674,33000000.0
2006-04-13 15:56:00,1.95681,1.95687,1.95676,1.95681,6000000.0
2006-04-13 15:57:00,1.95686,1.95751,1.95686,1.95708,34000000.0
2006-04-13 15:58:00,1.95712,1.95725,1.95712,1.95716,24000000.0
2006-04-13 15:59:00,1.95694,1.95694,1.95504,1.95504,23000000.0
2006-04-13 16:00:00,1.95501,1.95621,1.95494,1.956,51000000.0
2006-04-13 16:01:00,1.95621,1.95636,1.956,1.956,31000000.0
2006-04-13 16:02:00,1.956,1.95725,1.956,1.95693,29000000.0
2006-04-13 16:03:00,1.95696,1.95696,1.95622,1.95622,51000000.0
2006-04-13 16:04:00,1.95649,1.95764,1.95649,1.95675,38000000.0
2006-04-13 16:05:00,1.95708,1.95717,1.95636,1.9564,37000000.0
2006-04-13 16:06:00,1.95576,1.95597,1.95548,1.95591,33000000.0
2006-04-13 16:07:00,1.95578,1.95578,1.95478,1.95493,37000000.0
2006-04-13 16:08:00,1.95474,1.95474,1.95403,1.95416,37000000.0
2006-04-13 16:09:00,1.9535,1.95371,1.95327,1.95327,44000000.0
2006-04-13 16:10:00,1.953,1.9532,1.95295,1.95318,41000000.0
2006-04-13 16:11:00,1.95291,1.95291,1.9518,1.9518,27000000.0
2006-04-13 16:12:00,1.95162,1.95194,1.95162,1.95175,22000000.0
2006-04-13 16:13:00,1.95175,1.95287,1.95175,1.95224,38000000.0
2006-04-13 16:14:00,1.95235,1.95335,1.95235,1.95335,41000000.0
2006-04-13 16:15:00,1.95344,1.95344,1.95321,1.95323,42000000.0
2006-04-13 16:16:00,1.95274,1.95274,1.95154,1.95154,45000000.0
2006-04-13 16:17:00,1.95145,1.95165,1.95145,1.95162,22000000.0
2006-04-13 16:18:00,1.95135,1.95152,1.9512,1.95139,49000000.0
2006-04-13 16:19:00,1.95155,1.95157,1.95115,1.95115,27000000.0
2006-04-13 16:20:00,1.95115,1.95168,1.95115,1.95148,52000000.0
2006-04-13 16:21:00,1.95121,1.95121,1.9507,1.9507,37000000.0
2006-04-13 16:22:00,1.95054,1.95136,1.95054,1.95136,50000000.0
2006-04-13 16:23:00,1.95123,1.95123,1.95065,1.95069,48000000.0
2006-04-13 16:24:00,1.95035,1.95062,1.95035,1.95039,44000000.0
2006-04-13 16:25:00,1.95038,1.95058,1.9503,1.95057,28000000.0
2006-04-13 16:26:00,1.95009,1.95011,1.94976,1.94976,41000000.0
2006-04-13 16:27:00,1.94976,1.9503,1.94976,1.9503,46000000.0
2006-04-13 16:28:00,1.95022,1.95034,1.95012,1.95019,34000000.0
2006-04-13 16:29:00,1.95018,1.9504,1.95018,1.95019,24000000.0
2006-04-13 16:30:00,1.94971,1.94979,1.94955,1.94979,43000000.0
2006-04-13 16:31:00,1.94941,1.94941,1.94912,1.9494,36000000.0
2006-04-13 16:32:00,1.94911,1.94932,1.94905,1.94931,34000000.0
2006-04-13 16:33:00,1.94954,1.94954,1.94921,1.94921,41000000.0
2006-04-13 16:34:00,1.9494,1.94966,1.94937,1.94946,29000000.0
2006-04-13 16:35:00,1.94972,1.95027,1.94972,1.95027,53000000.0
2006-04-13 16:36:00,1.95047,1.95052,1.95033,1.95035,43000000.0
2006-04-13 16:37:00,1.95035,1.95035,1.94969,1.94969,56000000.0
2006-04-13 16:38:00,1.94977,1.95002,1.94977,1.95002,34000000.0
2006-04-13 16:39:00,1.95001,1.95001,1.94975,1.94975,43000000.0
2006-04-13 16:40:00,1.94964,1.95021,1.94964,1.95021,63000000.0
2006-04-13 16:41:00,1.95044,1.95115,1.95044,1.95115,44000000.0
2006-04-13 16:42:00,1.95171,1.95171,1.9515,1.9517,57000000.0
2006-04-13 16:43:00,1.95156,1.95157,1.95114,1.95114,20000000.0
2006-04-13 16:44:00,1.95146,1.95177,1.95143,1.95152,34000000.0
2006-04-13 16:45:00,1.95154,1.95167,1.95143,1.95165,41000000.0
2006-04-13 16:46:00,1.95173,1.95187,1.95161,1.95164,59000000.0
2006-04-13 16:47:00,1.95146,1.95153,1.95128,1.95148,55000000.0
2006-04-13 16:49:00,1.95159,1.95182,1.95156,1.95169,35000000.0
2006-04-13 16:50:00,1.9514,1.95143,1.95111,1.95118,45000000.0
2006-04-13 16:51:00,1.95119,1.95157,1.95119,1.95157,30000000.0
2006-04-13 16:52:00,1.95165,1.95185,1.95165,1.95185,30000000.0
2006-04-13 16:53:00,1.95196,1.95196,1.95144,1.95172,19000000.0
2006-04-13 16:54:00,1.95147,1.95187,1.95147,1.95187,18000000.0
2006-04-13 16:55:00,1.95177,1.95201,1.95177,1.95201,40000000.0
2006-04-13 16:56:00,1.95207,1.95209,1.95197,1.95198,37000000.0
2006-04-13 16:57:00,1.95185,1.95209,1.95162,1.95209,17000000.0
2006-04-13 16:58:00,1.95188,1.95233,1.95175,1.95175,45000000.0
2006-04-13 16:59:00,1.95162,1.95188,1.95162,1.95177,39000000.0
2006-04-13 17:00:00,1.95276,1.95323,1.95265,1.95265,47000000.0
2006-04-13 17:01:00,1.95242,1.95254,1.9522,1.95248,26000000.0
2006-04-13 17:02:00,1.95234,1.95234,1.95187,1.95187,33000000.0
2006-04-13 17:03:00,1.95185,1.95223,1.95177,1.95223,33000000.0
2006-04-13 17:04:00,1.9521,1.95215,1.95207,1.95208,37000000.0
2006-04-13 17:05:00,1.95196,1.95266,1.95196,1.95266,35000000.0
2006-04-13 17:06:00,1.95291,1.9534,1.95291,1.9532,46000000.0
2006-04-13 17:07:00,1.9534,1.95356,1.95332,1.95332,33000000.0
2006-04-13 17:08:00,1.95348,1.95348,1.95325,1.95325,45000000.0
2006-04-13 17:09:00,1.95326,1.95326,1.95313,1.95313,47000000.0
2006-04-13 17:10:00,1.95341,1.95371,1.95341,1.95371,6000000.0
2006-04-13 17:11:00,1.95384,1.95384,1.95355,1.95355,44000000.0
2006-04-13 17:12:00,1.95365,1.95365,1.95334,1.95341,23000000.0
2006-04-13 17:13:00,1.95339,1.95348,1.95326,1.95342,35000000.0
2006-04-13 17:14:00,1.95345,1.95359,1.9534,1.95359,27000000.0
2006-04-13 17:15:00,1.95374,1.95399,1.95372,1.95399,26000000.0
2006-04-13 17:16:00,1.95396,1.95396,1.95365,1.95365,27000000.0
2006-04-13 17:17:00,1.95345,1.95366,1.9534,1.95364,38000000.0
2006-04-13 17:18:00,1.9537,1.95372,1.95349,1.95349,29000000.0
2006-04-13 17:19:00,1.95333,1.95337,1.95311,1.95337,19000000.0
2006-04-13 17:20:00,1.95325,1.95325,1.95214,1.95231,29000000.0
2006-04-13 17:21:00,1.95228,1.95228,1.95215,1.95217,26000000.0
2006-04-13 17:22:00,1.95216,1.95229,1.95214,1.95229,30000000.0
2006-04-13 17:23:00,1.95232,1.95258,1.95224,1.95258,32000000.0
2006-04-13 17:24:00,1.95262,1.95289,1.95256,1.95279,23000000.0
2006-04-13 17:25:00,1.95294,1.95307,1.95283,1.95307,20000000.0
2006-04-13 17:26:00,1.95302,1.95302,1.95203,1.95203,18000000.0
2006-04-13 17:27:00,1.95191,1.95191,1.95175,1.95189,44000000.0
2006-04-13 17:28:00,1.95188,1.95188,1.95159,1.95161,39000000.0
2006-04-13 17:29:00,1.95143,1.95152,1.95137,1.95152,36000000.0
2006-04-13 17:30:00,1.95108,1.95113,1.951,1.95109,61000000.0
2006-04-13 17:31:00,1.95081,1.95085,1.95067,1.95075,62000000.0
2006-04-13 17:32:00,1.9507,1.95079,1.9507,1.95075,54000000.0
2006-04-13 17:33:00,1.95074,1.95074,1.95045,1.95047,64000000.0
2006-04-13 17:34:00,1.95037,1.9507,1.95037,1.9507,60000000.0
2006-04-13 17:35:00,1.95069,1.95111,1.95051,1.95111,43000000.0
2006-04-13 17:36:00,1.95088,1.95088,1.95042,1.95053,58000000.0
2006-04-13 17:37:00,1.95021,1.95042,1.95021,1.95042,47000000.0
2006-04-13 17:38:00,1.95024,1.95032,1.95001,1.95001,44000000.0
2006-04-13 17:39:00,1.9501,1.95013,1.94981,1.95006,41000000.0
2006-04-13 17:40:00,1.94991,1.95003,1.94981,1.95003,59000000.0
2006-04-13 17:41:00,1.94942,1.94945,1.94861,1.94861,50000000.0
2006-04-13 17:42:00,1.94845,1.9485,1.94845,1.94847,37000000.0
2006-04-13 17:43:00,1.94864,1.94908,1.9485,1.94908,33000000.0
2006-04-13 17:44:00,1.94908,1.94908,1.94855,1.94877,46000000.0
2006-04-13 17:45:00,1.9488,1.94938,1.9488,1.94938,49000000.0
2006-04-13 17:46:00,1.9494,1.9494,1.9489,1.9494,56000000.0
2006-04-13 17:47:00,1.94941,1.94966,1.94941,1.94962,65000000.0
2006-04-13 17:48:00,1.9497,1.94991,1.9495,1.94991,61000000.0
2006-04-13 17:49:00,1.94961,1.94974,1.94949,1.94955,72000000.0
2006-04-13 17:50:00,1.94963,1.94976,1.94958,1.94976,53000000.0
2006-04-13 17:51:00,1.94986,1.95003,1.9497,1.95003,54000000.0
2006-04-13 17:52:00,1.95011,1.95013,1.94995,1.94997,51000000.0
2006-04-13 17:53:00,1.95,1.95011,1.94961,1.94961,42000000.0
2006-04-13 17:54:00,1.94978,1.94978,1.94922,1.94922,32000000.0
2006-04-13 17:55:00,1.94908,1.94921,1.94908,1.94916,32000000.0
2006-04-13 17:56:00,1.9492,1.94932,1.94919,1.94931,47000000.0
2006-04-13 17:57:00,1.94933,1.94948,1.94928,1.94948,34000000.0
2006-04-13 17:58:00,1.94949,1.9495,1.94942,1.94943,44000000.0
2006-04-13 17:59:00,1.94949,1.94976,1.94949,1.94958,39000000.0
2006-04-13 18:00:00,1.9493,1.94954,1.94926,1.94926,32000000.0
2006-04-13 18:01:00,1.94906,1.94927,1.94906,1.94919,52000000.0
2006-04-13 18:02:00,1.9492,1.94951,1.9492,1.94945,30000000.0
2006-04-13 18:03:00,1.94954,1.94974,1.94951,1.94974,38000000.0
2006-04-13 18:04:00,1.94995,1.95016,1.94995,1.95016,38000000.0
2006-04-13 18:05:00,1.9501,1.9501,1.94976,1.94988,36000000.0
2006-04-13 18:06:00,1.94985,1.94988,1.94983,1.94988,32000000.0
2006-04-13 18:07:00,1.94977,1.94977,1.94935,1.94959,38000000.0
2006-04-13 18:08:00,1.94957,1.94958,1.94949,1.94953,56000000.0
2006-04-13 18:09:00,1.94948,1.94948,1.94936,1.94948,34000000.0
2006-04-13 18:10:00,1.94949,1.94949,1.94924,1.9494,26000000.0
2006-04-13 18:11:00,1.94949,1.94983,1.94949,1.94983,34000000.0
2006-04-13 18:12:00,1.94978,1.94989,1.94978,1.94989,24000000.0
2006-04-13 18:13:00,1.94997,1.95028,1.94992,1.95028,30000000.0
2006-04-13 18:14:00,1.95035,1.95036,1.95012,1.95032,22000000.0
2006-04-13 18:15:00,1.95024,1.95033,1.95016,1.95033,21000000.0
2006-04-13 18:16:00,1.95018,1.95031,1.94992,1.94992,66000000.0
2006-04-13 18:17:00,1.94978,1.94992,1.94971,1.94992,60000000.0
2006-04-13 18:18:00,1.95003,1.95027,1.95002,1.95027,33000000.0
2006-04-13 18:19:00,1.9502,1.95024,1.94996,1.95,46000000.0
2006-04-13 18:20:00,1.94988,1.94995,1.94981,1.94988,61000000.0
2006-04-13 18:21:00,1.94967,1.94967,1.94909,1.94932,37000000.0
2006-04-13 18:22:00,1.94948,1.9498,1.94947,1.9498,49000000.0
2006-04-13 18:23:00,1.95021,1.95056,1.95018,1.9504,34000000.0
2006-04-13 18:24:00,1.94994,1.95024,1.94984,1.94999,47000000.0
2006-04-13 18:25:00,1.94996,1.9501,1.94992,1.95,31000000.0
2006-04-13 18:26:00,1.94985,1.94997,1.94975,1.94997,43000000.0
2006-04-13 18:27:00,1.95003,1.95043,1.94998,1.95043,35000000.0
2006-04-13 18:28:00,1.95041,1.95098,1.95041,1.95093,18000000.0
2006-04-13 18:29:00,1.95098,1.95121,1.95098,1.95108,24000000.0
2006-04-13 18:30:00,1.95128,1.95128,1.95084,1.95101,32000000.0
2006-04-13 18:31:00,1.95109,1.95109,1.95063,1.95063,46000000.0
2006-04-13 18:32:00,1.95094,1.95104,1.95085,1.95099,55000000.0
2006-04-13 18:33:00,1.95104,1.95106,1.95095,1.95106,29000000.0
2006-04-13 18:34:00,1.95096,1.95099,1.95079,1.95079,32000000.0
2006-04-13 18:35:00,1.95066,1.951,1.95066,1.951,47000000.0
2006-04-13 18:36:00,1.95117,1.95143,1.95113,1.95131,65000000.0
2006-04-13 18:37:00,1.95087,1.95088,1.9504,1.9504,63000000.0
2006-04-13 18:38:00,1.95022,1.95048,1.95022,1.9504,61000000.0
2006-04-13 18:39:00,1.9503,1.95059,1.9503,1.95052,37000000.0
2006-04-13 18:40:00,1.95071,1.95115,1.95069,1.95115,52000000.0
2006-04-13 18:41:00,1.95105,1.95134,1.95105,1.95121,68000000.0
2006-04-13 18:42:00,1.95104,1.95113,1.95099,1.9511,40000000.0
2006-04-13 18:43:00,1.95115,1.95144,1.95107,1.95107,39000000.0
2006-04-13 18:44:00,1.9511,1.95116,1.95109,1.9511,33000000.0
2006-04-13 18:45:00,1.95108,1.95123,1.95102,1.95123,57000000.0
2006-04-13 18:46:00,1.95114,1.95133,1.95107,1.95115,61000000.0
2006-04-13 18:47:00,1.95115,1.95128,1.95114,1.95125,41000000.0
2006-04-13 18:48:00,1.9512,1.9512,1.95081,1.95081,26000000.0
2006-04-13 18:49:00,1.95073,1.95102,1.95073,1.95092,31000000.0
2006-04-13 18:50:00,1.95118,1.95139,1.95118,1.95139,37000000.0
2006-04-13 18:51:00,1.95144,1.95144,1.95117,1.95131,17000000.0
2006-04-13 18:53:00,1.95142,1.95158,1.95126,1.95158,31000000.0
2006-04-13 18:54:00,1.95157,1.95181,1.95157,1.95181,11000000.0
2006-04-13 18:55:00,1.95177,1.95177,1.95142,1.95166,22000000.0
2006-04-13 18:56:00,1.95182,1.95206,1.95182,1.95202,16000000.0
2006-04-13 18:57:00,1.9518,1.95192,1.95178,1.95178,15000000.0
2006-04-13 18:58:00,1.95198,1.95198,1.95179,1.95197,19000000.0
2006-04-13 18:59:00,1.95213,1.95246,1.95213,1.95246,26000000.0
2006-04-13 19:00:00,1.95291,1.95332,1.95291,1.95305,12000000.0
2006-04-13 19:01:00,1.95277,1.95298,1.95221,1.95229,18000000.0
2006-04-13 19:02:00,1.95245,1.95245,1.95197,1.95199,23000000.0
2006-04-13 19:03:00,1.95183,1.95183,1.95166,1.95167,21000000.0
2006-04-13 19:04:00,1.95157,1.952,1.95157,1.952,55000000.0
2006-04-13 19:05:00,1.95154,1.95154,1.95128,1.95139,42000000.0
2006-04-13 19:06:00,1.95123,1.95141,1.95107,1.95122,63000000.0
2006-04-13 19:08:00,1.95092,1.95125,1.95086,1.95125,32000000.0
2006-04-13 19:09:00,1.95128,1.95132,1.95103,1.95117,56000000.0
2006-04-13 19:10:00,1.95113,1.95133,1.95108,1.95133,27000000.0
2006-04-13 19:11:00,1.95132,1.95136,1.95115,1.95136,36000000.0
2006-04-13 19:12:00,1.95142,1.95145,1.95127,1.95127,25000000.0
2006-04-13 19:13:00,1.9512,1.95141,1.95117,1.95117,23000000.0
2006-04-13 19:14:00,1.95106,1.95112,1.9509,1.9509,37000000.0
2006-04-13 19:15:00,1.95112,1.95112,1.95097,1.95112,17000000.0
2006-04-13 19:16:00,1.95115,1.95121,1.95115,1.95115,23000000.0
2006-04-13 19:17:00,1.9512,1.95143,1.95115,1.95115,17000000.0
2006-04-13 19:18:00,1.95104,1.95104,1.95096,1.95096,30000000.0
2006-04-13 19:19:00,1.95081,1.95098,1.95081,1.95087,36000000.0
2006-04-13 19:20:00,1.95122,1.95141,1.95118,1.95141,23000000.0
2006-04-13 19:21:00,1.9515,1.95153,1.95147,1.9515,21000000.0
2006-04-13 19:22:00,1.95142,1.95142,1.95113,1.95114,25000000.0
2006-04-13 19:23:00,1.95107,1.95107,1.95064,1.95085,12000000.0
2006-04-13 19:24:00,1.95098,1.95113,1.95081,1.95113,39000000.0
2006-04-13 19:25:00,1.95095,1.95095,1.95002,1.95015,49000000.0
2006-04-13 19:26:00,1.95031,1.9508,1.95031,1.95078,48000000.0
2006-04-13 19:27:00,1.95092,1.95175,1.95092,1.95175,51000000.0
2006-04-13 19:28:00,1.95215,1.95219,1.95166,1.95166,40000000.0
2006-04-13 19:30:00,1.95173,1.95173,1.95142,1.95148,32000000.0
2006-04-13 19:31:00,1.95167,1.9536,1.95167,1.95276,28000000.0
2006-04-13 19:32:00,1.95242,1.95242,1.95203,1.95203,31000000.0
2006-04-13 19:33:00,1.95167,1.95178,1.95167,1.95178,14000000.0
2006-04-13 19:34:00,1.95179,1.95191,1.95163,1.95182,49000000.0
2006-04-13 19:35:00,1.9517,1.95189,1.9517,1.95174,28000000.0
2006-04-13 19:36:00,1.95163,1.95173,1.95161,1.95173,16000000.0
2006-04-13 19:38:00,1.9519,1.95197,1.95183,1.95193,8000000.0
2006-04-13 19:39:00,1.95187,1.95187,1.95163,1.95169,13000000.0
2006-04-13 19:40:00,1.95156,1.95172,1.9515,1.9515,16000000.0
2006-04-13 19:41:00,1.95156,1.95161,1.95145,1.95161,17000000.0
2006-04-13 19:42:00,1.95154,1.95154,1.95067,1.95067,19000000.0
2006-04-13 19:44:00,1.95071,1.951,1.95071,1.95088,21000000.0
2006-04-13 19:45:00,1.95118,1.95166,1.95118,1.95121,33000000.0
2006-04-13 19:46:00,1.95108,1.95147,1.95101,1.95145,18000000.0
2006-04-13 19:47:00,1.95159,1.95175,1.95159,1.95175,22000000.0
2006-04-13 19:48:00,1.95196,1.95252,1.95196,1.95252,18000000.0
2006-04-13 19:49:00,1.95258,1.95275,1.95255,1.95272,27000000.0
2006-04-13 19:50:00,1.95273,1.95289,1.95244,1.95244,23000000.0
2006-04-13 19:51:00,1.95241,1.95254,1.95065,1.9524,7000000.0
2006-04-13 19:52:00,1.95241,1.95255,1.95227,1.95227,15000000.0
2006-04-13 19:53:00,1.95193,1.95232,1.95193,1.95232,21000000.0
2006-04-13 19:54:00,1.95241,1.95281,1.95237,1.95281,9000000.0
2006-04-13 19:55:00,1.95364,1.95372,1.95313,1.95372,30000000.0
2006-04-13 19:56:00,1.95397,1.95428,1.95397,1.95428,20000000.0
2006-04-13 19:57:00,1.9543,1.95434,1.95399,1.95399,12000000.0
2006-04-13 19:58:00,1.954,1.95424,1.95395,1.95395,13000000.0
2006-04-13 19:59:00,1.9539,1.95464,1.9539,1.95464,31000000.0
2006-04-13 20:00:00,1.95516,1.95568,1.95516,1.95568,23000000.0
2006-04-13 20:01:00,1.95569,1.95573,1.95546,1.95573,13000000.0
2006-04-13 20:02:00,1.95602,1.95671,1.95602,1.95671,20000000.0
2006-04-13 20:03:00,1.9565,1.95662,1.95641,1.95649,18000000.0
2006-04-13 20:04:00,1.95652,1.9577,1.95652,1.9577,27000000.0
2006-04-13 20:05:00,1.95781,1.95781,1.95733,1.95733,23000000.0
2006-04-13 20:06:00,1.95695,1.95732,1.95695,1.95709,13000000.0
2006-04-13 20:07:00,1.95697,1.95697,1.95639,1.95639,29000000.0
2006-04-13 20:08:00,1.95644,1.95676,1.95643,1.95655,15000000.0
2006-04-13 20:09:00,1.95642,1.95655,1.95626,1.95654,17000000.0
2006-04-13 20:10:00,1.95694,1.95732,1.95694,1.95724,8000000.0
2006-04-13 20:11:00,1.95712,1.95733,1.95705,1.95726,10000000.0
2006-04-13 20:12:00,1.95698,1.95727,1.95698,1.95727,15000000.0
2006-04-13 20:13:00,1.95729,1.95741,1.95688,1.95741,17000000.0
2006-04-13 20:14:00,1.95725,1.95735,1.95721,1.95731,15000000.0
2006-04-13 20:15:00,1.95731,1.95731,1.95714,1.95718,10000000.0
2006-04-13 20:17:00,1.95715,1.95715,1.95661,1.95693,7000000.0
2006-04-13 20:18:00,1.95706,1.95709,1.95688,1.95689,24000000.0
2006-04-13 20:19:00,1.95705,1.95796,1.95705,1.95796,9000000.0
2006-04-13 20:20:00,1.95857,1.95866,1.95846,1.95861,14000000.0
2006-04-13 20:21:00,1.95932,1.95967,1.95932,1.95963,7000000.0
2006-04-13 20:22:00,1.95974,1.96016,1.95974,1.96002,12000000.0
2006-04-13 20:23:00,1.96004,1.96027,1.96004,1.96027,8000000.0
2006-04-13 20:24:00,1.9602,1.96061,1.96013,1.96013,15000000.0
2006-04-13 20:25:00,1.96006,1.96008,1.9598,1.95994,16000000.0
2006-04-13 20:26:00,1.95998,1.95998,1.95935,1.95935,22000000.0
2006-04-13 20:27:00,1.95908,1.95921,1.95902,1.9591,11000000.0
2006-04-13 20:28:00,1.95907,1.95922,1.95907,1.95915,7000000.0
2006-04-13 20:29:00,1.95903,1.95925,1.95903,1.95913,20000000.0
2006-04-13 20:30:00,1.95922,1.95927,1.95901,1.95902,27000000.0
2006-04-13 20:31:00,1.95937,1.95964,1.95937,1.95964,4000000.0
2006-04-13 20:32:00,1.95983,1.95983,1.95965,1.95965,20000000.0
2006-04-13 20:35:00,1.95962,1.95986,1.95962,1.95986,23000000.0
2006-04-13 20:36:00,1.96009,1.96035,1.96009,1.96035,11000000.0
2006-04-13 20:37:00,1.96025,1.96025,1.9599,1.9599,7000000.0
2006-04-13 20:38:00,1.95996,1.96011,1.9599,1.95999,10000000.0
2006-04-13 20:39:00,1.95986,1.9599,1.95979,1.95979,9000000.0
2006-04-13 20:42:00,1.95977,1.95987,1.95965,1.95965,15000000.0
2006-04-13 20:43:00,1.95977,1.95981,1.95975,1.95975,12000000.0
2006-04-13 20:44:00,1.95973,1.95982,1.95969,1.95977,7000000.0
2006-04-13 20:45:00,1.95972,1.95981,1.95966,1.95981,12000000.0
2006-04-13 20:46:00,1.95996,1.96015,1.95996,1.96006,9000000.0
2006-04-13 20:47:00,1.95973,1.95973,1.95959,1.95959,11000000.0
2006-04-13 20:48:00,1.95966,1.95968,1.95939,1.95939,11000000.0
2006-04-13 20:51:00,1.95947,1.95947,1.95928,1.95933,18000000.0
2006-04-13 20:52:00,1.95928,1.95934,1.95925,1.95928,15000000.0
2006-04-13 20:53:00,1.95961,1.95982,1.95961,1.95982,8000000.0
2006-04-13 20:55:00,1.95979,1.95989,1.95978,1.95989,5000000.0
2006-04-13 20:56:00,1.96005,1.96022,1.96005,1.96012,8000000.0
2006-04-13 20:57:00,1.96007,1.96027,1.96007,1.96017,18000000.0
2006-04-13 20:58:00,1.96027,1.96027,1.96017,1.96027,14000000.0
2006-04-13 21:01:00,1.96024,1.96027,1.96019,1.9602,16000000.0
2006-04-13 21:03:00,1.96012,1.96024,1.9601,1.96024,13000000.0
2006-04-13 21:06:00,1.96011,1.96022,1.96011,1.96022,8000000.0
2006-04-13 21:07:00,1.9602,1.9603,1.9601,1.96013,7000000.0
2006-04-13 21:08:00,1.96021,1.96025,1.96015,1.96015,11000000.0
2006-04-13 21:09:00,1.96006,1.96013,1.96006,1.96008,9000000.0
2006-04-13 21:10:00,1.96003,1.96007,1.95981,1.96007,10000000.0
2006-04-13 21:11:00,1.96001,1.96006,1.95993,1.95993,8000000.0
2006-04-13 21:13:00,1.95992,1.96002,1.95992,1.95999,8000000.0
2006-04-13 21:15:00,1.95998,1.96001,1.95992,1.95992,11000000.0
2006-04-13 21:16:00,1.95994,1.95994,1.95984,1.95984,9000000.0
2006-04-13 21:17:00,1.95978,1.95987,1.95969,1.95986,7000000.0
2006-04-13 21:18:00,1.95973,1.95989,1.95973,1.95988,7000000.0
2006-04-13 21:19:00,1.95981,1.95981,1.9596,1.95967,8000000.0
2006-04-13 21:24:00,1.9599,1.95992,1.95977,1.95984,11000000.0
2006-04-13 21:25:00,1.95987,1.95997,1.95984,1.95997,6000000.0
2006-04-13 21:26:00,1.96002,1.96002,1.95987,1.95987,5000000.0
2006-04-13 21:29:00,1.96013,1.96026,1.96007,1.96026,8000000.0
2006-04-13 21:31:00,1.96021,1.96021,1.96005,1.96013,7000000.0
2006-04-13 21:32:00,1.96016,1.96016,1.95996,1.96,7000000.0
2006-04-13 21:34:00,1.96007,1.96013,1.96006,1.96007,10000000.0
2006-04-13 21:36:00,1.96008,1.96016,1.96001,1.96016,11000000.0
2006-04-13 21:37:00,1.96027,1.96027,1.96009,1.96019,11000000.0
2006-04-13 21:38:00,1.96005,1.9603,1.95984,1.96006,26000000.0
2006-04-13 21:39:00,1.96011,1.96012,1.95998,1.96011,18000000.0
2006-04-13 21:42:00,1.96023,1.96038,1.96023,1.96034,7000000.0
2006-04-13 21:43:00,1.96038,1.9604,1.96021,1.96037,11000000.0
2006-04-13 21:44:00,1.96038,1.96038,1.96023,1.96033,18000000.0
2006-04-13 21:45:00,1.96028,1.96041,1.96028,1.96032,7000000.0
2006-04-13 21:46:00,1.96023,1.96023,1.9601,1.96016,8000000.0
2006-04-13 21:47:00,1.96012,1.96016,1.96006,1.96007,4000000.0
2006-04-13 21:51:00,1.95992,1.95996,1.95985,1.95996,7000000.0
2006-04-13 21:53:00,1.95989,1.96,1.95981,1.95981,8000000.0
2006-04-13 21:54:00,1.95995,1.95995,1.95987,1.95988,9000000.0
2006-04-13 21:55:00,1.95998,1.96002,1.95992,1.95994,11000000.0
2006-04-13 21:56:00,1.9598,1.95991,1.9598,1.95991,6000000.0
2006-04-13 21:57:00,1.95986,1.96006,1.95986,1.96006,13000000.0
2006-04-13 21:58:00,1.96012,1.96027,1.96012,1.96027,6000000.0
2006-04-13 21:59:00,1.96015,1.96024,1.96005,1.96005,25000000.0
2006-04-13 22:01:00,1.96012,1.96018,1.96007,1.96014,6000000.0
2006-04-13 22:02:00,1.96002,1.96006,1.96,1.96,11000000.0
2006-04-13 22:03:00,1.95999,1.96022,1.95999,1.96022,9000000.0
2006-04-13 22:05:00,1.96024,1.96027,1.96017,1.96021,5000000.0
2006-04-13 22:06:00,1.96009,1.96021,1.96003,1.96017,8000000.0
2006-04-13 22:07:00,1.96002,1.96007,1.95998,1.95998,15000000.0
2006-04-13 22:08:00,1.9601,1.96012,1.96001,1.96006,6000000.0
2006-04-13 22:09:00,1.95989,1.95997,1.95989,1.95997,13000000.0
2006-04-13 22:10:00,1.96013,1.96021,1.96009,1.96009,9000000.0
2006-04-13 22:11:00,1.96019,1.96022,1.96009,1.96019,8000000.0
2006-04-13 22:12:00,1.95994,1.96005,1.95994,1.96005,15000000.0
2006-04-13 22:14:00,1.96012,1.96013,1.96006,1.96006,13000000.0
2006-04-13 22:15:00,1.96021,1.96049,1.96021,1.96049,7000000.0
2006-04-13 22:16:00,1.96038,1.96048,1.96026,1.96042,8000000.0
2006-04-13 22:17:00,1.96025,1.96033,1.96024,1.96033,16000000.0
2006-04-13 22:18:00,1.96038,1.96038,1.96027,1.96029,5000000.0
2006-04-13 22:19:00,1.96019,1.96019,1.96003,1.96007,6000000.0
2006-04-13 22:22:00,1.96011,1.96033,1.96011,1.96033,8000000.0
2006-04-13 22:23:00,1.96029,1.96031,1.96027,1.96027,15000000.0
2006-04-13 22:24:00,1.96026,1.96044,1.96025,1.96025,10000000.0
2006-04-13 22:25:00,1.96032,1.9604,1.96032,1.9604,5000000.0
2006-04-13 22:26:00,1.96046,1.96056,1.9603,1.96056,10000000.0
2006-04-13 22:30:00,1.96057,1.96057,1.96043,1.96051,5000000.0
2006-04-13 22:31:00,1.96045,1.96045,1.96028,1.96028,7000000.0
2006-04-13 22:32:00,1.96016,1.96027,1.96005,1.96016,7000000.0
2006-04-13 22:33:00,1.96033,1.96039,1.96019,1.96019,6000000.0
2006-04-13 22:34:00,1.9602,1.96028,1.96002,1.96028,47000000.0
2006-04-13 22:35:00,1.96036,1.96047,1.96028,1.96043,8000000.0
2006-04-13 22:36:00,1.96039,1.96052,1.96039,1.9604,7000000.0
2006-04-13 22:37:00,1.96014,1.96014,1.96006,1.96009,28000000.0
2006-04-13 22:38:00,1.9601,1.96026,1.96006,1.96026,10000000.0
2006-04-13 22:39:00,1.96004,1.96005,1.95992,1.95992,11000000.0
2006-04-13 22:40:00,1.95994,1.96003,1.95993,1.96003,9000000.0
2006-04-13 22:42:00,1.95997,1.96004,1.95992,1.95992,9000000.0
2006-04-13 22:44:00,1.9599,1.9599,1.95981,1.95981,8000000.0
2006-04-13 22:48:00,1.95982,1.95991,1.95978,1.95978,11000000.0
2006-04-13 22:49:00,1.95967,1.95967,1.9595,1.9595,12000000.0
2006-04-13 22:51:00,1.95966,1.95979,1.95963,1.95975,7000000.0
2006-04-13 22:52:00,1.95982,1.95982,1.9597,1.95981,5000000.0
2006-04-13 22:53:00,1.9597,1.9597,1.95957,1.95963,8000000.0
2006-04-13 22:55:00,1.95967,1.95967,1.95947,1.95948,8000000.0
2006-04-13 22:56:00,1.95948,1.95949,1.95938,1.95949,8000000.0
2006-04-13 22:57:00,1.95958,1.9597,1.95941,1.95952,10000000.0
2006-04-13 22:58:00,1.95968,1.95973,1.95958,1.9596,7000000.0
2006-04-13 22:59:00,1.95949,1.95949,1.95941,1.95941,9000000.0
2006-04-13 23:33:00,1.95912,1.95912,1.95732,1.95732,5000000.0
2006-04-13 23:34:00,1.95423,1.95447,1.95423,1.95431,6000000.0
2006-04-13 23:36:00,1.9545,1.9545,1.95422,1.95448,9000000.0
2006-04-13 23:37:00,1.95439,1.95453,1.95437,1.95453,8000000.0
2006-04-13 23:38:00,1.95456,1.95471,1.95453,1.95471,8000000.0
2006-04-13 23:39:00,1.95457,1.95466,1.95442,1.95445,11000000.0
2006-04-13 23:40:00,1.95436,1.9545,1.95413,1.95413,21000000.0
2006-04-13 23:41:00,1.95443,1.95443,1.95406,1.95406,7000000.0
2006-04-13 23:42:00,1.95397,1.95409,1.95385,1.95409,19000000.0
2006-04-13 23:43:00,1.95403,1.95403,1.95385,1.95385,7000000.0
2006-04-13 23:44:00,1.95376,1.95389,1.95369,1.95376,8000000.0
2006-04-13 23:45:00,1.95382,1.95393,1.95381,1.95388,7000000.0
2006-04-13 23:46:00,1.95378,1.95384,1.95378,1.95384,8000000.0
2006-04-13 23:47:00,1.95395,1.95395,1.95377,1.95377,7000000.0
2006-04-13 23:48:00,1.95378,1.95385,1.95372,1.95385,8000000.0
2006-04-13 23:49:00,1.95383,1.95383,1.95364,1.95364,8000000.0
2006-04-13 23:53:00,1.95356,1.95381,1.95356,1.9538,10000000.0
2006-04-13 23:56:00,1.95358,1.95383,1.95355,1.95378,12000000.0
2006-04-13 23:57:00,1.954,1.954,1.95394,1.95395,6000000.0
2006-04-13 23:59:00,1.95398,1.95398,1.95391,1.95394,6000000.0
2006-04-14 00:01:00,1.95389,1.95399,1.95386,1.95399,8000000.0
2006-04-14 00:02:00,1.95395,1.95398,1.95387,1.95394,9000000.0
2006-04-14 00:03:00,1.95442,1.95442,1.95415,1.95422,5000000.0
2006-04-14 00:05:00,1.95406,1.95406,1.95366,1.95376,9000000.0
2006-04-14 00:11:00,1.95388,1.95404,1.95386,1.95404,11000000.0
2006-04-14 00:12:00,1.95411,1.95421,1.95399,1.954,9000000.0
2006-04-14 00:13:00,1.95418,1.95456,1.95418,1.95456,8000000.0
2006-04-14 00:14:00,1.95456,1.95468,1.95455,1.9546,7000000.0
2006-04-14 00:15:00,1.95457,1.95484,1.95439,1.95484,10000000.0
2006-04-14 00:17:00,1.95474,1.9549,1.95474,1.9549,7000000.0
2006-04-14 00:18:00,1.95469,1.95477,1.95469,1.95474,8000000.0
2006-04-14 00:19:00,1.95503,1.95512,1.95498,1.95506,11000000.0
2006-04-14 00:23:00,1.95512,1.95521,1.95505,1.95521,7000000.0
2006-04-14 00:24:00,1.95494,1.95494,1.95394,1.95406,8000000.0
2006-04-14 00:25:00,1.95412,1.95435,1.95412,1.95435,11000000.0
2006-04-14 00:26:00,1.95438,1.95438,1.95316,1.95316,7000000.0
2006-04-14 00:27:00,1.95233,1.95305,1.95233,1.95305,10000000.0
2006-04-14 00:32:00,1.95355,1.9539,1.95355,1.95387,7000000.0
2006-04-14 00:35:00,1.95361,1.95364,1.9536,1.9536,6000000.0
2006-04-14 00:37:00,1.95386,1.95442,1.95386,1.95442,6000000.0
2006-04-14 00:38:00,1.95439,1.95439,1.95407,1.95407,7000000.0
2006-04-14 00:39:00,1.95421,1.95421,1.95378,1.95378,10000000.0
2006-04-14 00:40:00,1.95374,1.95517,1.95374,1.95517,7000000.0
2006-04-14 00:41:00,1.95526,1.95526,1.95507,1.95508,6000000.0
2006-04-14 00:42:00,1.95505,1.9553,1.95499,1.9553,8000000.0
2006-04-14 00:43:00,1.95531,1.95539,1.95531,1.95534,5000000.0
2006-04-14 00:49:00,1.95523,1.95537,1.95511,1.95537,5000000.0
2006-04-14 00:50:00,1.9554,1.95552,1.95532,1.95532,10000000.0
2006-04-14 00:51:00,1.95534,1.95539,1.95529,1.95534,5000000.0
2006-04-14 00:57:00,1.95541,1.95542,1.95525,1.95531,8000000.0
2006-04-14 00:58:00,1.95527,1.95527,1.95459,1.95459,10000000.0
2006-04-14 01:02:00,1.95364,1.95404,1.95364,1.95397,8000000.0
2006-04-14 01:07:00,1.95437,1.95437,1.95389,1.95389,11000000.0
2006-04-14 01:08:00,1.95378,1.95378,1.95258,1.95258,10000000.0
2006-04-14 01:09:00,1.95278,1.95362,1.95278,1.95362,8000000.0
2006-04-14 01:12:00,1.95377,1.95381,1.95351,1.95351,8000000.0
2006-04-14 01:13:00,1.95355,1.95361,1.95345,1.95345,8000000.0
2006-04-14 01:14:00,1.95342,1.95342,1.95321,1.95334,10000000.0
2006-04-14 01:15:00,1.95327,1.95364,1.95296,1.95364,10000000.0
2006-04-14 01:16:00,1.95466,1.95539,1.95451,1.95539,8000000.0
2006-04-14 01:18:00,1.95535,1.95539,1.95506,1.9553,10000000.0
2006-04-14 01:20:00,1.95543,1.95558,1.95541,1.95555,13000000.0
2006-04-14 01:21:00,1.95576,1.95619,1.95576,1.95619,7000000.0
2006-04-14 01:22:00,1.95631,1.95662,1.95631,1.95638,7000000.0
2006-04-14 01:23:00,1.95597,1.95597,1.95579,1.9559,8000000.0
2006-04-14 01:28:00,1.95581,1.95596,1.95572,1.95596,9000000.0
2006-04-14 01:31:00,1.95594,1.95594,1.95558,1.95567,7000000.0
2006-04-14 01:33:00,1.95578,1.95621,1.95578,1.95621,6000000.0
2006-04-14 01:34:00,1.95627,1.95627,1.95619,1.95619,16000000.0
2006-04-14 01:38:00,1.95624,1.95625,1.95618,1.95624,12000000.0
2006-04-14 01:40:00,1.9569,1.95761,1.9569,1.95721,7000000.0
2006-04-14 01:41:00,1.95659,1.95666,1.95659,1.95666,11000000.0
2006-04-14 01:43:00,1.95667,1.95667,1.95635,1.95652,8000000.0
2006-04-14 01:45:00,1.95611,1.95668,1.956,1.95668,7000000.0
2006-04-14 01:46:00,1.95676,1.95682,1.95665,1.95682,7000000.0
2006-04-14 01:47:00,1.95685,1.9571,1.95685,1.95703,14000000.0
2006-04-14 01:49:00,1.95721,1.95738,1.95716,1.95736,8000000.0
2006-04-14 01:50:00,1.95711,1.95727,1.95708,1.95708,10000000.0
2006-04-14 01:52:00,1.95734,1.95742,1.95722,1.95722,13000000.0
2006-04-14 01:54:00,1.95706,1.95706,1.95676,1.95678,9000000.0
2006-04-14 01:55:00,1.95657,1.95689,1.95657,1.95681,11000000.0
2006-04-14 01:57:00,1.95688,1.95693,1.95658,1.95658,13000000.0
2006-04-14 01:58:00,1.95649,1.95672,1.95649,1.95665,10000000.0
2006-04-14 02:00:00,1.95639,1.9565,1.95636,1.9565,10000000.0
2006-04-14 02:01:00,1.95631,1.95645,1.95619,1.95636,8000000.0
2006-04-14 02:02:00,1.95635,1.95635,1.95502,1.95502,7000000.0
2006-04-14 02:03:00,1.9547,1.95506,1.953,1.95506,10000000.0
2006-04-14 02:04:00,1.95478,1.95478,1.95414,1.95414,7000000.0
2006-04-14 02:06:00,1.95434,1.95434,1.95383,1.95383,10000000.0
2006-04-14 02:07:00,1.95379,1.95429,1.95379,1.95397,8000000.0
2006-04-14 02:08:00,1.95419,1.95424,1.95409,1.9542,8000000.0
2006-04-14 02:09:00,1.95399,1.95423,1.95399,1.95418,7000000.0
2006-04-14 02:10:00,1.95409,1.95409,1.95376,1.95376,9000000.0
2006-04-14 02:11:00,1.95414,1.95435,1.95414,1.95435,8000000.0
2006-04-14 02:12:00,1.95438,1.9546,1.95432,1.9546,8000000.0
2006-04-14 02:14:00,1.95447,1.95484,1.95447,1.95484,9000000.0
2006-04-14 02:17:00,1.95491,1.95491,1.95478,1.95484,6000000.0
2006-04-14 02:19:00,1.95463,1.95463,1.95361,1.9538,11000000.0
2006-04-14 02:20:00,1.95368,1.95378,1.95368,1.9537,6000000.0
2006-04-14 02:21:00,1.95371,1.9539,1.95369,1.95382,7000000.0
2006-04-14 02:22:00,1.9541,1.95438,1.9541,1.95438,8000000.0
2006-04-14 02:23:00,1.95436,1.95441,1.95433,1.95435,10000000.0
2006-04-14 02:24:00,1.95431,1.95445,1.95425,1.95445,11000000.0
2006-04-14 02:25:00,1.95441,1.95457,1.95427,1.95454,11000000.0
2006-04-14 02:26:00,1.9547,1.9547,1.95449,1.9546,8000000.0
2006-04-14 02:27:00,1.95457,1.95457,1.95437,1.95437,9000000.0
2006-04-14 02:32:00,1.95439,1.95443,1.95416,1.9542,8000000.0
2006-04-14 02:33:00,1.95403,1.9544,1.95403,1.9544,8000000.0
2006-04-14 02:34:00,1.95446,1.95459,1.9544,1.95459,7000000.0
2006-04-14 02:36:00,1.9544,1.9546,1.95437,1.95437,7000000.0
2006-04-14 02:37:00,1.95459,1.95538,1.95459,1.95538,7000000.0
2006-04-14 02:38:00,1.95529,1.95593,1.95529,1.95593,7000000.0
2006-04-14 02:39:00,1.9557,1.95596,1.95568,1.95568,8000000.0
2006-04-14 02:40:00,1.95561,1.95575,1.95561,1.95571,7000000.0
2006-04-14 02:41:00,1.95585,1.95585,1.95539,1.95539,8000000.0
2006-04-14 02:42:00,1.95522,1.95563,1.95516,1.95563,8000000.0
2006-04-14 02:44:00,1.95527,1.95527,1.95506,1.95509,7000000.0
2006-04-14 02:45:00,1.95524,1.95565,1.95524,1.95565,8000000.0
2006-04-14 02:46:00,1.95547,1.95576,1.95547,1.95561,8000000.0
2006-04-14 02:48:00,1.95565,1.95581,1.95565,1.95581,8000000.0
2006-04-14 02:49:00,1.95573,1.95583,1.95567,1.95579,11000000.0
2006-04-14 02:50:00,1.95583,1.9563,1.95583,1.9563,7000000.0
2006-04-14 02:51:00,1.95646,1.95662,1.9563,1.95662,8000000.0
2006-04-14 02:52:00,1.95657,1.95668,1.9563,1.95668,6000000.0
2006-04-14 02:53:00,1.9567,1.95698,1.9567,1.95698,8000000.0
2006-04-14 02:54:00,1.95698,1.95698,1.95683,1.95689,8000000.0
2006-04-14 02:55:00,1.9569,1.95691,1.95657,1.95659,8000000.0
2006-04-14 02:59:00,1.95665,1.95665,1.95647,1.95664,9000000.0
2006-04-14 03:01:00,1.9566,1.95661,1.95641,1.95641,8000000.0
2006-04-14 03:02:00,1.95649,1.95649,1.9561,1.95625,11000000.0
2006-04-14 03:03:00,1.95638,1.95652,1.95638,1.95647,7000000.0
2006-04-14 03:07:00,1.95647,1.95676,1.95647,1.95676,8000000.0
2006-04-14 03:08:00,1.9566,1.95674,1.9566,1.95669,5000000.0
2006-04-14 03:09:00,1.95675,1.95675,1.9567,1.95672,8000000.0
2006-04-14 03:11:00,1.95665,1.95665,1.95641,1.95646,10000000.0
2006-04-14 03:13:00,1.95634,1.9565,1.95634,1.95639,11000000.0
2006-04-14 03:16:00,1.95683,1.95692,1.95653,1.95692,7000000.0
2006-04-14 03:17:00,1.95698,1.95702,1.95648,1.95701,11000000.0
2006-04-14 03:18:00,1.957,1.95715,1.95699,1.95707,10000000.0
2006-04-14 03:19:00,1.95701,1.95709,1.95695,1.95701,6000000.0
2006-04-14 03:20:00,1.95707,1.95724,1.95697,1.95697,7000000.0
2006-04-14 03:21:00,1.9571,1.95756,1.9571,1.95726,7000000.0
2006-04-14 03:22:00,1.95723,1.95745,1.95719,1.95743,7000000.0
2006-04-14 03:23:00,1.95742,1.95742,1.95713,1.95721,7000000.0
2006-04-14 03:24:00,1.95714,1.9572,1.95526,1.95699,8000000.0
2006-04-14 03:25:00,1.95694,1.95699,1.95685,1.95699,8000000.0
2006-04-14 03:26:00,1.95698,1.9575,1.95698,1.95725,11000000.0
2006-04-14 03:27:00,1.9569,1.95692,1.95676,1.95683,8000000.0
2006-04-14 03:28:00,1.95695,1.95744,1.95695,1.95744,10000000.0
2006-04-14 03:29:00,1.95754,1.95754,1.95696,1.95696,11000000.0
2006-04-14 03:30:00,1.95714,1.95757,1.95714,1.95757,7000000.0
2006-04-14 03:31:00,1.95786,1.95792,1.95771,1.95771,9000000.0
2006-04-14 03:33:00,1.95762,1.95787,1.95757,1.95787,7000000.0
2006-04-14 03:34:00,1.95826,1.95844,1.95824,1.95844,8000000.0
2006-04-14 03:35:00,1.95806,1.95847,1.95804,1.95804,10000000.0
2006-04-14 03:36:00,1.95797,1.95797,1.95777,1.95777,5000000.0
2006-04-14 03:37:00,1.95769,1.95775,1.95763,1.95765,9000000.0
2006-04-14 03:38:00,1.95782,1.95807,1.95782,1.95799,7000000.0
2006-04-14 03:39:00,1.95796,1.95808,1.95773,1.95773,8000000.0
2006-04-14 03:40:00,1.95791,1.95793,1.95791,1.95793,2000000.0
2006-04-14 03:41:00,1.95789,1.95789,1.95749,1.9578,10000000.0
2006-04-14 03:42:00,1.95766,1.95769,1.95752,1.95768,10000000.0
2006-04-14 03:43:00,1.95776,1.95776,1.95747,1.95751,8000000.0
2006-04-14 03:45:00,1.95773,1.95794,1.95771,1.95771,8000000.0
2006-04-14 03:47:00,1.95758,1.95758,1.95728,1.95728,7000000.0
2006-04-14 03:50:00,1.95753,1.95762,1.95748,1.95762,8000000.0
2006-04-14 03:51:00,1.95764,1.95764,1.95744,1.95754,9000000.0
2006-04-14 03:53:00,1.95758,1.95759,1.95742,1.95742,10000000.0
2006-04-14 03:54:00,1.95739,1.95741,1.95722,1.95722,7000000.0
2006-04-14 03:55:00,1.95759,1.95759,1.95733,1.95742,7000000.0
2006-04-14 03:56:00,1.95731,1.95731,1.95692,1.95692,7000000.0
2006-04-14 03:57:00,1.95664,1.95681,1.95661,1.95681,8000000.0
2006-04-14 03:59:00,1.95687,1.95702,1.95686,1.95686,7000000.0
2006-04-14 04:00:00,1.95701,1.95701,1.95668,1.95684,6000000.0
2006-04-14 04:02:00,1.95672,1.95699,1.95669,1.95699,8000000.0
2006-04-14 04:03:00,1.957,1.95709,1.95695,1.95695,8000000.0
2006-04-14 04:05:00,1.95695,1.95695,1.95669,1.95685,8000000.0
2006-04-14 04:08:00,1.95692,1.95696,1.9569,1.95693,5000000.0
2006-04-14 04:10:00,1.95668,1.95693,1.95668,1.95693,8000000.0
2006-04-14 04:12:00,1.95688,1.95699,1.95688,1.95694,7000000.0
2006-04-14 04:14:00,1.95697,1.95697,1.95667,1.95667,7000000.0
2006-04-14 04:16:00,1.95688,1.95701,1.95688,1.95701,4000000.0
2006-04-14 04:17:00,1.95697,1.95697,1.95682,1.95689,7000000.0
2006-04-14 04:18:00,1.95678,1.95699,1.95678,1.95695,8000000.0
2006-04-14 04:19:00,1.95701,1.95701,1.95682,1.95696,8000000.0
2006-04-14 04:20:00,1.95687,1.95699,1.95664,1.95695,10000000.0
2006-04-14 04:21:00,1.95689,1.95691,1.95667,1.95667,8000000.0
2006-04-14 04:29:00,1.9568,1.95686,1.95665,1.95674,8000000.0
2006-04-14 04:33:00,1.95665,1.95665,1.95646,1.95646,8000000.0
2006-04-14 04:35:00,1.95667,1.95667,1.9566,1.9566,7000000.0
2006-04-14 04:36:00,1.95653,1.95666,1.95653,1.95662,6000000.0
2006-04-14 04:37:00,1.95656,1.95656,1.95642,1.95642,11000000.0
2006-04-14 04:38:00,1.95659,1.95666,1.95652,1.95663,9000000.0
2006-04-14 04:42:00,1.95653,1.95664,1.95649,1.9566,7000000.0
2006-04-14 04:43:00,1.9565,1.95656,1.95614,1.95618,11000000.0
2006-04-14 04:46:00,1.95671,1.95681,1.95671,1.95673,6000000.0
2006-04-14 04:47:00,1.95677,1.95678,1.95677,1.95678,2000000.0
2006-04-14 04:48:00,1.9569,1.95699,1.95683,1.95699,7000000.0
2006-04-14 04:49:00,1.957,1.957,1.95664,1.95685,11000000.0
2006-04-14 04:57:00,1.95656,1.9567,1.95653,1.95653,8000000.0
2006-04-14 04:58:00,1.9566,1.9566,1.95645,1.9565,8000000.0
2006-04-14 05:01:00,1.95657,1.95667,1.95653,1.95658,7000000.0
2006-04-14 05:02:00,1.95673,1.95684,1.95661,1.95684,7000000.0
2006-04-14 05:03:00,1.95687,1.95687,1.95673,1.9568,7000000.0
2006-04-14 05:04:00,1.95661,1.95695,1.95661,1.95695,7000000.0
2006-04-14 05:05:00,1.95683,1.95703,1.95683,1.95703,8000000.0
2006-04-14 05:07:00,1.95694,1.95694,1.95667,1.95686,8000000.0
2006-04-14 05:16:00,1.95681,1.95681,1.95669,1.95672,9000000.0
2006-04-14 05:18:00,1.95683,1.95692,1.95671,1.95692,8000000.0
2006-04-14 05:19:00,1.95698,1.95698,1.95655,1.9566,7000000.0
2006-04-14 05:20:00,1.9566,1.95679,1.9566,1.95661,10000000.0
2006-04-14 05:21:00,1.95676,1.95682,1.95667,1.95667,8000000.0
2006-04-14 05:22:00,1.95648,1.95654,1.95636,1.95636,7000000.0
2006-04-14 05:23:00,1.95646,1.95661,1.95638,1.95638,10000000.0
2006-04-14 05:24:00,1.95641,1.95652,1.95626,1.9564,7000000.0
2006-04-14 05:26:00,1.95653,1.95653,1.95623,1.95637,7000000.0
2006-04-14 05:29:00,1.95643,1.95661,1.9564,1.95661,7000000.0
2006-04-14 05:31:00,1.95651,1.95651,1.9562,1.95629,8000000.0
2006-04-14 05:32:00,1.95614,1.95614,1.95585,1.95594,8000000.0
2006-04-14 05:33:00,1.95598,1.95644,1.95598,1.95631,9000000.0
2006-04-14 05:34:00,1.95658,1.95665,1.95654,1.95661,5000000.0
2006-04-14 05:35:00,1.95642,1.95642,1.9558,1.9558,7000000.0
2006-04-14 05:36:00,1.95601,1.95624,1.95601,1.95624,11000000.0
2006-04-14 05:39:00,1.95644,1.95665,1.95644,1.95665,7000000.0
2006-04-14 05:41:00,1.95665,1.95665,1.95652,1.95653,8000000.0
2006-04-14 05:42:00,1.95626,1.95635,1.95619,1.95635,7000000.0
2006-04-14 05:45:00,1.95633,1.95636,1.9561,1.95624,11000000.0
2006-04-14 05:49:00,1.95618,1.95633,1.95618,1.95622,8000000.0
2006-04-14 05:50:00,1.95639,1.95665,1.95639,1.95663,9000000.0
2006-04-14 05:52:00,1.95624,1.95644,1.95624,1.95643,8000000.0
2006-04-14 05:53:00,1.9564,1.95675,1.9564,1.95675,7000000.0
2006-04-14 05:54:00,1.9568,1.95682,1.95664,1.95664,10000000.0
2006-04-14 05:55:00,1.9566,1.95678,1.95657,1.95677,8000000.0
2006-04-14 05:56:00,1.95682,1.95682,1.95659,1.95659,5000000.0
2006-04-14 05:58:00,1.95659,1.95669,1.9564,1.95669,9000000.0
2006-04-14 06:02:00,1.95669,1.9569,1.95669,1.95686,7000000.0
2006-04-14 06:03:00,1.95689,1.95692,1.95664,1.95664,8000000.0
2006-04-14 06:04:00,1.95672,1.95695,1.95672,1.95695,7000000.0
2006-04-14 06:07:00,1.95698,1.95714,1.95698,1.95714,7000000.0
2006-04-14 06:10:00,1.95681,1.95681,1.95668,1.9567,8000000.0
2006-04-14 06:11:00,1.95669,1.95669,1.95655,1.95661,8000000.0
2006-04-14 06:13:00,1.95653,1.95658,1.95649,1.95657,8000000.0
2006-04-14 06:20:00,1.95662,1.95678,1.95662,1.95673,4000000.0
2006-04-14 06:23:00,1.95688,1.95707,1.95679,1.95696,8000000.0
2006-04-14 06:24:00,1.95689,1.95715,1.95689,1.95715,11000000.0
2006-04-14 06:25:00,1.95721,1.95721,1.9569,1.95713,11000000.0
2006-04-14 06:26:00,1.95712,1.9572,1.957,1.95709,11000000.0
2006-04-14 06:28:00,1.95721,1.95724,1.95712,1.9572,8000000.0
2006-04-14 06:29:00,1.95722,1.95724,1.9571,1.9571,8000000.0
2006-04-14 06:30:00,1.95707,1.95712,1.95704,1.95705,8000000.0
2006-04-14 06:31:00,1.95692,1.95699,1.95673,1.95699,7000000.0
2006-04-14 06:35:00,1.95686,1.95709,1.95677,1.95709,11000000.0
2006-04-14 06:38:00,1.95748,1.95748,1.95711,1.95746,8000000.0
2006-04-14 06:39:00,1.95748,1.95782,1.95748,1.95782,11000000.0
2006-04-14 06:40:00,1.95793,1.95793,1.95766,1.95766,7000000.0
2006-04-14 06:41:00,1.95767,1.95818,1.95767,1.95818,7000000.0
2006-04-14 06:42:00,1.95844,1.95857,1.95839,1.95856,5000000.0
2006-04-14 06:43:00,1.95844,1.95865,1.95827,1.95865,7000000.0
2006-04-14 06:44:00,1.95847,1.95855,1.95841,1.95855,8000000.0
2006-04-14 06:45:00,1.95865,1.95877,1.95854,1.95854,8000000.0
2006-04-14 06:46:00,1.95848,1.95858,1.95832,1.95847,10000000.0
2006-04-14 06:47:00,1.95837,1.95837,1.95784,1.95784,8000000.0
2006-04-14 06:48:00,1.95789,1.95805,1.95789,1.95803,7000000.0
2006-04-14 06:49:00,1.95802,1.95802,1.95779,1.95785,8000000.0
2006-04-14 06:51:00,1.95789,1.95801,1.95789,1.95801,10000000.0
2006-04-14 06:52:00,1.95821,1.9584,1.95815,1.9584,8000000.0
2006-04-14 06:53:00,1.95845,1.95869,1.95843,1.95848,8000000.0
2006-04-14 06:54:00,1.95851,1.95862,1.95832,1.95832,7000000.0
2006-04-14 06:55:00,1.95819,1.95869,1.9578,1.95869,7000000.0
2006-04-14 06:57:00,1.95893,1.95899,1.9589,1.95895,7000000.0
2006-04-14 07:00:00,1.95898,1.95904,1.95898,1.95902,7000000.0
2006-04-14 07:02:00,1.95902,1.95902,1.9583,1.9583,7000000.0
2006-04-14 07:03:00,1.95774,1.9578,1.95753,1.95754,7000000.0
2006-04-14 07:05:00,1.95712,1.95712,1.95683,1.95683,11000000.0
2006-04-14 07:06:00,1.95672,1.95757,1.95672,1.95757,11000000.0
2006-04-14 07:07:00,1.95757,1.95757,1.95735,1.95737,11000000.0
2006-04-14 07:09:00,1.95728,1.95728,1.95703,1.9572,8000000.0
2006-04-14 07:10:00,1.957,1.95711,1.95698,1.957,7000000.0
2006-04-14 07:11:00,1.95707,1.95722,1.95698,1.95708,10000000.0
2006-04-14 07:15:00,1.95722,1.95722,1.95702,1.95721,10000000.0
2006-04-14 07:19:00,1.9573,1.9573,1.95706,1.95709,8000000.0
2006-04-14 07:24:00,1.95725,1.95735,1.95719,1.9572,9000000.0
2006-04-14 07:25:00,1.95735,1.9576,1.95723,1.9576,8000000.0
2006-04-14 07:27:00,1.95752,1.95757,1.95739,1.95739,7000000.0
2006-04-14 07:28:00,1.95726,1.95726,1.95698,1.95704,7000000.0
2006-04-14 07:34:00,1.95698,1.95698,1.95677,1.95677,11000000.0
2006-04-14 07:36:00,1.95681,1.957,1.95681,1.957,7000000.0
2006-04-14 07:41:00,1.95699,1.95712,1.95699,1.95703,9000000.0
2006-04-14 07:47:00,1.95709,1.95728,1.95709,1.95728,7000000.0
2006-04-14 07:48:00,1.95729,1.95772,1.95729,1.95764,8000000.0
2006-04-14 07:50:00,1.95786,1.95786,1.95748,1.95748,7000000.0
2006-04-14 07:55:00,1.95763,1.958,1.95763,1.95796,9000000.0
2006-04-14 07:56:00,1.95815,1.95829,1.9581,1.9581,9000000.0
2006-04-14 07:57:00,1.95811,1.95821,1.95801,1.95801,7000000.0
2006-04-14 07:58:00,1.95822,1.95882,1.95822,1.95882,7000000.0
2006-04-14 08:01:00,1.95907,1.95946,1.95906,1.95946,10000000.0
2006-04-14 08:04:00,1.95944,1.95955,1.95941,1.95941,8000000.0
2006-04-14 08:05:00,1.95938,1.9595,1.95935,1.95948,8000000.0
2006-04-14 08:07:00,1.95947,1.95947,1.95902,1.95902,7000000.0
2006-04-14 08:08:00,1.95911,1.95936,1.959,1.959,7000000.0
2006-04-14 08:10:00,1.95888,1.95888,1.95856,1.95859,7000000.0
2006-04-14 08:13:00,1.95856,1.95884,1.95856,1.95884,7000000.0
2006-04-14 08:16:00,1.95894,1.95901,1.95887,1.95897,11000000.0
2006-04-14 08:17:00,1.95898,1.95917,1.95898,1.95912,7000000.0
2006-04-14 08:18:00,1.95922,1.95939,1.95909,1.95939,9000000.0
2006-04-14 08:21:00,1.95932,1.95934,1.95926,1.95926,8000000.0
2006-04-14 08:22:00,1.95942,1.95945,1.95935,1.9594,8000000.0
2006-04-14 08:26:00,1.95955,1.95955,1.95917,1.95917,7000000.0
2006-04-14 08:29:00,1.9595,1.95961,1.9594,1.95941,10000000.0
2006-04-14 08:31:00,1.95945,1.95948,1.95935,1.95935,10000000.0
2006-04-14 08:32:00,1.95938,1.95957,1.95933,1.95933,8000000.0
2006-04-14 08:34:00,1.95917,1.9592,1.959,1.959,9000000.0
2006-04-14 08:36:00,1.959,1.95917,1.95886,1.95914,8000000.0
2006-04-14 08:37:00,1.95935,1.95941,1.9592,1.95933,9000000.0
2006-04-14 08:38:00,1.95936,1.95965,1.95936,1.95956,10000000.0
2006-04-14 08:39:00,1.9595,1.95967,1.9595,1.95962,11000000.0
2006-04-14 08:40:00,1.95975,1.95993,1.95957,1.95957,8000000.0
2006-04-14 08:41:00,1.9593,1.95931,1.95908,1.95909,11000000.0
2006-04-14 08:42:00,1.95921,1.95922,1.95898,1.95909,10000000.0
2006-04-14 08:44:00,1.95902,1.95926,1.95902,1.95926,10000000.0
2006-04-14 08:45:00,1.95914,1.95924,1.9591,1.95916,8000000.0
2006-04-14 08:46:00,1.95914,1.95934,1.9578,1.95921,8000000.0
2006-04-14 08:47:00,1.9592,1.9592,1.95889,1.95892,7000000.0
2006-04-14 08:51:00,1.9589,1.9589,1.95838,1.95838,8000000.0
2006-04-14 08:52:00,1.95844,1.95851,1.95838,1.95849,9000000.0
2006-04-14 08:53:00,1.95848,1.95859,1.95807,1.95854,8000000.0
2006-04-14 08:54:00,1.95883,1.95914,1.95883,1.95914,8000000.0
2006-04-14 08:55:00,1.95923,1.95923,1.95909,1.95919,8000000.0
2006-04-14 08:56:00,1.95912,1.95913,1.95901,1.95908,7000000.0
2006-04-14 08:57:00,1.95903,1.95903,1.95894,1.95897,8000000.0
2006-04-14 08:58:00,1.95885,1.95912,1.95883,1.95912,7000000.0
2006-04-14 08:59:00,1.959,1.959,1.95872,1.95872,7000000.0
2006-04-14 09:00:00,1.95861,1.95862,1.95838,1.95838,8000000.0
2006-04-14 09:02:00,1.95854,1.95858,1.95849,1.95849,10000000.0
2006-04-14 09:03:00,1.9586,1.95886,1.9586,1.95883,7000000.0
2006-04-14 09:06:00,1.95899,1.95922,1.95896,1.95908,11000000.0
2006-04-14 09:07:00,1.95915,1.95946,1.95915,1.95946,8000000.0
2006-04-14 09:08:00,1.95955,1.95961,1.95942,1.95956,7000000.0
2006-04-14 09:09:00,1.95983,1.95992,1.95976,1.95992,11000000.0
2006-04-14 09:10:00,1.95984,1.95997,1.95972,1.95984,7000000.0
2006-04-14 09:11:00,1.95945,1.95948,1.95915,1.95948,9000000.0
2006-04-14 09:12:00,1.95936,1.95991,1.95936,1.95991,8000000.0
2006-04-14 09:13:00,1.9599,1.9599,1.9596,1.95961,9000000.0
2006-04-14 09:14:00,1.95965,1.96004,1.95962,1.95962,11000000.0
2006-04-14 09:15:00,1.95937,1.96002,1.95937,1.96002,7000000.0
2006-04-14 09:16:00,1.9602,1.9602,1.95988,1.95997,8000000.0
2006-04-14 09:17:00,1.95947,1.95947,1.95923,1.95926,11000000.0
2006-04-14 09:18:00,1.95991,1.96052,1.95991,1.96052,8000000.0
2006-04-14 09:19:00,1.96065,1.96072,1.96059,1.96062,7000000.0
2006-04-14 09:20:00,1.96063,1.96068,1.96045,1.96048,7000000.0
2006-04-14 09:21:00,1.96057,1.96062,1.96039,1.96051,8000000.0
2006-04-14 09:22:00,1.96055,1.96068,1.96029,1.96038,8000000.0
2006-04-14 09:23:00,1.96031,1.96039,1.96026,1.96039,7000000.0
2006-04-14 09:24:00,1.95995,1.96,1.95957,1.95957,8000000.0
2006-04-14 09:25:00,1.9596,1.95975,1.9596,1.95968,7000000.0
2006-04-14 09:26:00,1.9596,1.95966,1.95946,1.95946,11000000.0
2006-04-14 09:27:00,1.95972,1.95975,1.95967,1.95973,11000000.0
2006-04-14 09:28:00,1.95965,1.95976,1.95936,1.95936,9000000.0
2006-04-14 09:29:00,1.95913,1.95913,1.95882,1.95898,8000000.0
2006-04-14 09:31:00,1.95871,1.959,1.95871,1.959,7000000.0
2006-04-14 09:34:00,1.95906,1.95912,1.95901,1.95904,7000000.0
2006-04-14 09:36:00,1.95898,1.95911,1.95894,1.95907,8000000.0
2006-04-14 09:37:00,1.95905,1.95905,1.95876,1.9589,11000000.0
2006-04-14 09:39:00,1.9588,1.95883,1.95867,1.95869,7000000.0
2006-04-14 09:40:00,1.95852,1.95862,1.95839,1.95839,9000000.0
2006-04-14 09:41:00,1.95858,1.95878,1.95858,1.95871,8000000.0
2006-04-14 09:42:00,1.95894,1.96002,1.95894,1.96002,10000000.0
2006-04-14 09:43:00,1.96055,1.96109,1.96045,1.96109,11000000.0
2006-04-14 09:44:00,1.96111,1.96118,1.96106,1.96107,8000000.0
2006-04-14 09:45:00,1.96091,1.96091,1.96029,1.96029,7000000.0
2006-04-14 09:46:00,1.96014,1.96022,1.95983,1.96021,11000000.0
2006-04-14 09:47:00,1.96024,1.9604,1.96024,1.9604,9000000.0
2006-04-14 09:48:00,1.96034,1.96039,1.96032,1.96035,7000000.0
2006-04-14 09:50:00,1.96039,1.96057,1.96036,1.96054,8000000.0
2006-04-14 09:51:00,1.96049,1.96063,1.96042,1.96063,8000000.0
2006-04-14 09:52:00,1.96074,1.96118,1.96074,1.96118,8000000.0
2006-04-14 09:53:00,1.9614,1.9615,1.96122,1.96122,10000000.0
2006-04-14 09:54:00,1.9611,1.9612,1.9611,1.9612,3000000.0
2006-04-14 09:55:00,1.96137,1.96141,1.96129,1.9613,8000000.0
2006-04-14 09:57:00,1.9612,1.96178,1.9612,1.96178,8000000.0
2006-04-14 09:58:00,1.96221,1.96221,1.9621,1.96212,8000000.0
2006-04-14 09:59:00,1.96237,1.96295,1.96235,1.96291,10000000.0
2006-04-14 10:00:00,1.96281,1.96303,1.96255,1.96257,10000000.0
2006-04-14 10:01:00,1.96232,1.9624,1.96222,1.96222,10000000.0
2006-04-14 10:02:00,1.96129,1.96136,1.96105,1.96134,10000000.0
2006-04-14 10:03:00,1.96134,1.9615,1.96132,1.9615,7000000.0
2006-04-14 10:04:00,1.9615,1.9615,1.96118,1.96118,7000000.0
2006-04-14 10:05:00,1.96121,1.96121,1.96108,1.96111,11000000.0
2006-04-14 10:06:00,1.96115,1.96122,1.96112,1.96112,7000000.0
2006-04-14 10:07:00,1.96094,1.96094,1.96055,1.96069,7000000.0
2006-04-14 10:08:00,1.96092,1.96109,1.96089,1.96089,7000000.0
2006-04-14 10:10:00,1.96077,1.96111,1.96077,1.96111,7000000.0
2006-04-14 10:11:00,1.96132,1.96132,1.96088,1.96088,7000000.0
2006-04-14 10:12:00,1.96118,1.9613,1.96094,1.96121,8000000.0
2006-04-14 10:13:00,1.96107,1.96125,1.96069,1.96069,8000000.0
2006-04-14 10:14:00,1.96059,1.96059,1.9603,1.9603,7000000.0
2006-04-14 10:15:00,1.96027,1.96091,1.96027,1.96073,10000000.0
2006-04-14 10:16:00,1.96074,1.96074,1.96047,1.96049,7000000.0
2006-04-14 10:18:00,1.96045,1.96054,1.96033,1.96033,8000000.0
2006-04-14 10:19:00,1.96051,1.96058,1.96043,1.96055,9000000.0
2006-04-14 10:20:00,1.96054,1.96055,1.96041,1.96049,7000000.0
2006-04-14 10:21:00,1.96041,1.96041,1.96023,1.96023,8000000.0
2006-04-14 10:22:00,1.96002,1.96033,1.96002,1.96033,7000000.0
2006-04-14 10:23:00,1.96039,1.96048,1.96029,1.96035,7000000.0
2006-04-14 10:24:00,1.96048,1.96056,1.96018,1.96031,7000000.0
2006-04-14 10:25:00,1.96032,1.96047,1.96022,1.96047,9000000.0
2006-04-14 10:26:00,1.96058,1.96058,1.9604,1.96046,11000000.0
2006-04-14 10:27:00,1.96037,1.96037,1.96003,1.96023,8000000.0
2006-04-14 10:30:00,1.96002,1.96011,1.95979,1.95979,8000000.0
2006-04-14 10:31:00,1.95971,1.95983,1.95953,1.95983,7000000.0
2006-04-14 10:33:00,1.95982,1.9599,1.95979,1.95987,7000000.0
2006-04-14 10:34:00,1.95976,1.95976,1.95951,1.95959,7000000.0
2006-04-14 10:35:00,1.95955,1.95973,1.95946,1.95973,7000000.0
2006-04-14 10:37:00,1.95999,1.96007,1.95992,1.95992,8000000.0
2006-04-14 10:41:00,1.96003,1.96031,1.96003,1.9602,9000000.0
2006-04-14 10:43:00,1.96037,1.96037,1.9602,1.96034,10000000.0
2006-04-14 10:44:00,1.96027,1.96038,1.96022,1.96037,7000000.0
2006-04-14 10:45:00,1.96041,1.96051,1.96033,1.96048,8000000.0
2006-04-14 10:46:00,1.96043,1.96056,1.96042,1.96054,8000000.0
2006-04-14 10:49:00,1.96045,1.96045,1.96032,1.96042,9000000.0
2006-04-14 10:50:00,1.96031,1.96036,1.9602,1.96032,8000000.0
2006-04-14 10:59:00,1.96009,1.96028,1.95995,1.95995,11000000.0
2006-04-14 11:01:00,1.95985,1.95994,1.95985,1.95994,8000000.0
2006-04-14 11:02:00,1.9602,1.96026,1.96012,1.96022,7000000.0
2006-04-14 11:04:00,1.96021,1.96021,1.95994,1.95994,11000000.0
2006-04-14 11:05:00,1.95967,1.95967,1.9594,1.95949,7000000.0
2006-04-14 11:10:00,1.95948,1.95956,1.95939,1.95956,8000000.0
2006-04-14 11:12:00,1.95916,1.95916,1.95878,1.95878,7000000.0
2006-04-14 11:14:00,1.95869,1.95876,1.9586,1.9586,11000000.0
2006-04-14 11:15:00,1.95884,1.9589,1.95875,1.95878,7000000.0
2006-04-14 11:18:00,1.95894,1.95894,1.95862,1.95872,10000000.0
2006-04-14 11:20:00,1.95867,1.95867,1.95847,1.95849,8000000.0
2006-04-14 11:21:00,1.95839,1.95839,1.95818,1.95827,7000000.0
2006-04-14 11:22:00,1.95822,1.95832,1.95813,1.95832,8000000.0
2006-04-14 11:25:00,1.95837,1.95879,1.95837,1.95879,8000000.0
2006-04-14 11:28:00,1.95897,1.95904,1.95893,1.95899,7000000.0
2006-04-14 11:29:00,1.95895,1.95905,1.95877,1.95905,8000000.0
2006-04-14 11:30:00,1.959,1.95902,1.95889,1.959,7000000.0
2006-04-14 11:32:00,1.95909,1.95912,1.95903,1.95909,11000000.0
2006-04-14 11:33:00,1.95908,1.95911,1.95895,1.95911,7000000.0
2006-04-14 11:34:00,1.95896,1.95896,1.95883,1.95883,7000000.0
2006-04-14 11:35:00,1.9587,1.9587,1.95842,1.95857,10000000.0
2006-04-14 11:36:00,1.95845,1.95845,1.95819,1.95819,8000000.0
2006-04-14 11:38:00,1.95826,1.95837,1.95824,1.95837,9000000.0
2006-04-14 11:39:00,1.95824,1.95837,1.958,1.958,9000000.0
2006-04-14 11:40:00,1.9579,1.95799,1.95784,1.95794,11000000.0
2006-04-14 11:41:00,1.95777,1.95777,1.95734,1.95737,11000000.0
2006-04-14 11:42:00,1.95712,1.95712,1.95632,1.95632,11000000.0
2006-04-14 11:43:00,1.95573,1.95595,1.95573,1.95573,7000000.0
2006-04-14 11:44:00,1.95583,1.95592,1.95582,1.95592,7000000.0
2006-04-14 11:45:00,1.9558,1.95598,1.9558,1.95591,11000000.0
2006-04-14 11:49:00,1.95583,1.95592,1.9558,1.9559,7000000.0
2006-04-14 11:50:00,1.95603,1.95618,1.95603,1.95609,7000000.0
2006-04-14 11:58:00,1.95611,1.95633,1.95611,1.95633,9000000.0
2006-04-14 11:59:00,1.95637,1.95641,1.95632,1.95638,7000000.0
2006-04-14 12:00:00,1.95644,1.95644,1.95627,1.95636,7000000.0
2006-04-14 12:05:00,1.95632,1.95633,1.95621,1.95628,11000000.0
2006-04-14 12:10:00,1.95656,1.95663,1.95652,1.95652,8000000.0
2006-04-14 12:12:00,1.95664,1.95693,1.95652,1.95686,7000000.0
2006-04-14 12:13:00,1.95708,1.95741,1.95686,1.95738,10000000.0
2006-04-14 12:15:00,1.95781,1.95799,1.95765,1.95799,8000000.0
2006-04-14 12:16:00,1.95786,1.95814,1.95786,1.95803,8000000.0
2006-04-14 12:17:00,1.95794,1.95807,1.95791,1.95807,8000000.0
2006-04-14 12:18:00,1.95811,1.95817,1.95804,1.95813,11000000.0
2006-04-14 12:21:00,1.958,1.95826,1.9563,1.9563,7000000.0
2006-04-14 12:32:00,1.95839,1.95843,1.95826,1.95826,7000000.0
2006-04-14 12:33:00,1.95836,1.95836,1.95816,1.95816,7000000.0
2006-04-14 12:34:00,1.95825,1.95844,1.95825,1.95841,7000000.0
2006-04-14 12:37:00,1.95825,1.95843,1.95825,1.9583,9000000.0
2006-04-14 12:38:00,1.95812,1.95828,1.95803,1.95828,8000000.0
2006-04-14 12:42:00,1.95823,1.95832,1.95813,1.95813,9000000.0
2006-04-14 12:48:00,1.95825,1.95842,1.95803,1.95803,11000000.0
2006-04-14 12:49:00,1.95789,1.95789,1.95755,1.95755,7000000.0
2006-04-14 12:51:00,1.95759,1.95768,1.95751,1.95756,8000000.0
2006-04-14 12:54:00,1.95761,1.95771,1.95756,1.95766,7000000.0
2006-04-14 12:55:00,1.95773,1.95779,1.95766,1.95779,8000000.0
2006-04-14 12:57:00,1.95791,1.95795,1.95781,1.95795,7000000.0
2006-04-14 13:16:00,1.9578,1.95784,1.95768,1.95783,8000000.0
2006-04-14 13:20:00,1.95781,1.95786,1.9577,1.95786,8000000.0
2006-04-14 13:21:00,1.95787,1.95792,1.95779,1.95792,7000000.0
2006-04-14 13:22:00,1.95782,1.95782,1.95747,1.95747,11000000.0
2006-04-14 13:27:00,1.95718,1.95734,1.95716,1.95734,8000000.0
2006-04-14 13:28:00,1.95744,1.95769,1.95744,1.95763,21000000.0
2006-04-14 13:29:00,1.95765,1.95768,1.95761,1.95763,17000000.0
2006-04-14 13:30:00,1.95753,1.95767,1.95749,1.95767,7000000.0
2006-04-14 13:31:00,1.95784,1.95784,1.95719,1.95719,9000000.0
2006-04-14 13:32:00,1.95714,1.95718,1.9571,1.95718,14000000.0
2006-04-14 13:33:00,1.95733,1.95741,1.95724,1.95724,14000000.0
2006-04-14 13:34:00,1.95714,1.95717,1.95698,1.95698,31000000.0
2006-04-14 13:35:00,1.95688,1.95689,1.95672,1.95672,17000000.0
2006-04-14 13:36:00,1.95647,1.95647,1.95636,1.95644,24000000.0
2006-04-14 13:37:00,1.95638,1.95651,1.95638,1.95651,10000000.0
2006-04-14 13:40:00,1.95649,1.95652,1.95637,1.95646,29000000.0
2006-04-14 13:41:00,1.95641,1.95648,1.95635,1.95645,13000000.0
2006-04-14 13:42:00,1.95618,1.95618,1.9559,1.9559,3000000.0
2006-04-14 13:43:00,1.95562,1.95652,1.95562,1.95652,10000000.0
2006-04-14 13:44:00,1.95661,1.95673,1.95647,1.95673,26000000.0
2006-04-14 13:45:00,1.95677,1.95696,1.95677,1.95693,22000000.0
2006-04-14 13:46:00,1.9569,1.95698,1.95686,1.95688,19000000.0
2006-04-14 13:48:00,1.95696,1.95696,1.95673,1.95673,22000000.0
2006-04-14 13:49:00,1.95676,1.95712,1.95676,1.95701,24000000.0
2006-04-14 13:50:00,1.95703,1.95722,1.95703,1.95722,15000000.0
2006-04-14 13:51:00,1.95734,1.95746,1.95734,1.95746,22000000.0
2006-04-14 13:52:00,1.95747,1.95747,1.95721,1.95735,32000000.0
2006-04-14 13:53:00,1.95735,1.95739,1.95725,1.95725,28000000.0
2006-04-14 13:54:00,1.95729,1.95729,1.95716,1.95716,31000000.0
2006-04-14 13:55:00,1.95713,1.95714,1.95705,1.95714,20000000.0
2006-04-14 13:56:00,1.95712,1.95714,1.95699,1.95713,24000000.0
2006-04-14 13:57:00,1.95718,1.95759,1.95718,1.95759,34000000.0
2006-04-14 13:59:00,1.95755,1.95755,1.95747,1.95749,30000000.0
2006-04-14 14:00:00,1.95748,1.9575,1.95735,1.95738,39000000.0
2006-04-14 14:01:00,1.95751,1.9576,1.95751,1.9576,30000000.0
2006-04-14 14:02:00,1.95765,1.95766,1.95753,1.95753,19000000.0
2006-04-14 14:03:00,1.95745,1.95745,1.95734,1.95735,23000000.0
2006-04-14 14:06:00,1.95741,1.95767,1.95736,1.95767,31000000.0
2006-04-14 14:07:00,1.95763,1.95765,1.95744,1.95744,31000000.0
2006-04-14 14:08:00,1.95744,1.95747,1.95733,1.95742,27000000.0
2006-04-14 14:09:00,1.95726,1.95729,1.95712,1.95718,27000000.0
2006-04-14 14:10:00,1.95705,1.95718,1.957,1.95702,24000000.0
2006-04-14 14:11:00,1.95704,1.95712,1.95696,1.95712,21000000.0
2006-04-14 14:15:00,1.95719,1.95735,1.95708,1.95711,25000000.0
2006-04-14 14:21:00,1.95725,1.9573,1.95701,1.9573,39000000.0
2006-04-14 14:22:00,1.95719,1.95719,1.95697,1.95706,22000000.0
2006-04-14 14:23:00,1.95711,1.95731,1.95707,1.95731,40000000.0
2006-04-14 14:24:00,1.95738,1.95738,1.9572,1.95729,10000000.0
2006-04-14 14:25:00,1.95728,1.9573,1.95708,1.95718,35000000.0
2006-04-14 14:27:00,1.95706,1.95725,1.95704,1.95725,28000000.0
2006-04-14 14:28:00,1.95728,1.95728,1.95693,1.95718,21000000.0
2006-04-14 14:29:00,1.95724,1.95738,1.95714,1.9573,16000000.0
2006-04-14 14:30:00,1.95731,1.95774,1.95731,1.95774,25000000.0
2006-04-14 14:31:00,1.95782,1.95786,1.95774,1.95777,26000000.0
2006-04-14 14:34:00,1.95776,1.95784,1.95774,1.95784,25000000.0
2006-04-14 14:37:00,1.95749,1.95749,1.9574,1.95746,41000000.0
2006-04-14 14:38:00,1.95749,1.95749,1.95738,1.95739,54000000.0
2006-04-14 14:42:00,1.9574,1.95753,1.9574,1.95753,19000000.0
2006-04-14 14:45:00,1.95763,1.95763,1.95754,1.95754,33000000.0
2006-04-14 14:46:00,1.95723,1.95738,1.95723,1.95735,11000000.0
2006-04-14 14:47:00,1.95734,1.95734,1.95727,1.95729,7000000.0
2006-04-14 14:48:00,1.95719,1.9573,1.95719,1.9573,21000000.0
2006-04-14 14:49:00,1.95716,1.9573,1.95712,1.95716,32000000.0
2006-04-14 14:55:00,1.95704,1.95708,1.95699,1.95708,7000000.0
2006-04-14 14:56:00,1.95697,1.95716,1.95696,1.95713,21000000.0
2006-04-14 14:57:00,1.95721,1.95743,1.95721,1.9574,12000000.0
2006-04-14 14:58:00,1.95727,1.95752,1.9572,1.95728,31000000.0
2006-04-14 14:59:00,1.95745,1.95746,1.95736,1.95736,20000000.0
2006-04-14 15:00:00,1.95743,1.95748,1.9574,1.95748,32000000.0
2006-04-14 15:03:00,1.95744,1.95747,1.95734,1.95737,30000000.0
2006-04-14 15:05:00,1.95714,1.95731,1.95714,1.95718,28000000.0
2006-04-14 15:07:00,1.95721,1.95739,1.95721,1.95739,26000000.0
2006-04-14 15:08:00,1.95738,1.95741,1.95721,1.95721,25000000.0
2006-04-14 15:12:00,1.95732,1.95742,1.95732,1.9574,26000000.0
2006-04-14 15:14:00,1.95741,1.95742,1.95736,1.95737,30000000.0
2006-04-14 15:15:00,1.95733,1.95734,1.95726,1.95726,21000000.0
2006-04-14 15:16:00,1.95727,1.95741,1.95727,1.95741,9000000.0
2006-04-14 15:18:00,1.95744,1.95749,1.95744,1.95744,10000000.0
2006-04-14 15:19:00,1.95745,1.95758,1.95745,1.95758,16000000.0
2006-04-14 15:22:00,1.95758,1.95772,1.95758,1.95772,22000000.0
2006-04-14 15:23:00,1.95783,1.9579,1.95783,1.9579,36000000.0
2006-04-14 15:24:00,1.95805,1.95805,1.9579,1.958,8000000.0
2006-04-14 15:25:00,1.95797,1.95802,1.95791,1.95792,14000000.0
2006-04-14 15:26:00,1.9579,1.9579,1.95773,1.95773,40000000.0
2006-04-14 15:27:00,1.95772,1.95772,1.95759,1.95759,32000000.0
2006-04-14 15:28:00,1.95767,1.95767,1.95749,1.95762,55000000.0
2006-04-14 15:29:00,1.95762,1.95762,1.95572,1.95753,47000000.0
2006-04-14 15:30:00,1.95534,1.957,1.95472,1.957,71000000.0
2006-04-14 15:32:00,1.95745,1.95751,1.95744,1.95745,25000000.0
2006-04-14 15:33:00,1.95749,1.95749,1.95728,1.95728,32000000.0
2006-04-14 15:37:00,1.95736,1.95743,1.95734,1.95737,24000000.0
2006-04-14 15:38:00,1.95735,1.9574,1.95722,1.95736,61000000.0
2006-04-14 15:39:00,1.95713,1.95715,1.95688,1.95691,40000000.0
2006-04-14 15:40:00,1.95699,1.95722,1.95696,1.95719,37000000.0
2006-04-14 15:41:00,1.95724,1.95724,1.95707,1.95719,43000000.0
2006-04-14 15:42:00,1.95708,1.95716,1.95707,1.95716,41000000.0
2006-04-14 15:43:00,1.95713,1.95713,1.957,1.95713,30000000.0
2006-04-14 15:44:00,1.9572,1.95732,1.9572,1.95732,29000000.0
2006-04-14 15:46:00,1.95732,1.95732,1.95724,1.95725,24000000.0
2006-04-14 15:47:00,1.9572,1.95726,1.95718,1.95723,31000000.0
2006-04-14 15:50:00,1.95703,1.95708,1.957,1.957,11000000.0
2006-04-14 15:51:00,1.9566,1.95661,1.9564,1.95645,37000000.0
2006-04-14 15:54:00,1.95637,1.95638,1.95628,1.95628,26000000.0
2006-04-14 15:55:00,1.9562,1.95634,1.9562,1.95634,33000000.0
2006-04-14 15:57:00,1.95632,1.95634,1.95615,1.95615,34000000.0
2006-04-14 16:01:00,1.9562,1.95642,1.9562,1.95642,31000000.0
2006-04-14 16:03:00,1.95665,1.95671,1.95663,1.95666,51000000.0
2006-04-14 16:04:00,1.95669,1.95669,1.95661,1.95665,38000000.0
2006-04-14 16:05:00,1.95668,1.95668,1.95652,1.95658,37000000.0
2006-04-14 16:08:00,1.9564,1.95643,1.95629,1.95638,37000000.0
2006-04-14 16:09:00,1.9563,1.9564,1.95626,1.95626,44000000.0
2006-04-14 16:14:00,1.95626,1.95638,1.95626,1.95631,41000000.0
2006-04-14 16:15:00,1.95641,1.95646,1.95634,1.95646,42000000.0
2006-04-14 16:26:00,1.95631,1.95635,1.9562,1.95629,41000000.0
2006-04-14 16:27:00,1.95629,1.95629,1.95621,1.95629,46000000.0
2006-04-14 16:29:00,1.95627,1.95635,1.95626,1.95635,24000000.0
2006-04-14 16:30:00,1.95637,1.95637,1.95621,1.95632,43000000.0
2006-04-14 16:31:00,1.95618,1.95637,1.95617,1.95631,36000000.0
2006-04-14 16:33:00,1.95634,1.95634,1.95618,1.95618,41000000.0
2006-04-14 16:36:00,1.95618,1.95618,1.95591,1.95615,43000000.0
2006-04-14 16:37:00,1.95608,1.95614,1.95601,1.95614,56000000.0
2006-04-14 16:39:00,1.95609,1.95609,1.95591,1.95596,43000000.0
2006-04-14 16:40:00,1.956,1.95614,1.95588,1.95604,63000000.0
2006-04-14 16:42:00,1.95614,1.95614,1.95596,1.95608,57000000.0
2006-04-14 16:44:00,1.95594,1.95594,1.95574,1.95578,34000000.0
2006-04-14 16:45:00,1.95581,1.95587,1.9556,1.95561,41000000.0
2006-04-14 16:46:00,1.95556,1.95563,1.95541,1.95542,59000000.0
2006-04-14 16:47:00,1.95539,1.95548,1.95526,1.95543,55000000.0
2006-04-14 16:48:00,1.9556,1.95564,1.95547,1.95564,46000000.0
2006-04-14 16:49:00,1.95568,1.95573,1.95558,1.95573,35000000.0
2006-04-14 16:51:00,1.95571,1.95571,1.95553,1.95553,30000000.0
2006-04-14 16:52:00,1.95561,1.95566,1.95559,1.9556,30000000.0
2006-04-14 16:53:00,1.95552,1.95552,1.95512,1.95512,19000000.0
2006-04-14 16:55:00,1.95502,1.95502,1.95492,1.95494,40000000.0
2006-04-14 16:56:00,1.95496,1.95503,1.95494,1.95497,37000000.0
2006-04-14 16:58:00,1.95497,1.95508,1.95496,1.95508,45000000.0
2006-04-14 16:59:00,1.955,1.95508,1.95496,1.95505,39000000.0
2006-04-14 17:03:00,1.95495,1.95503,1.95478,1.95496,33000000.0
2006-04-14 17:06:00,1.95509,1.95509,1.9549,1.95494,46000000.0
2006-04-14 17:07:00,1.9549,1.955,1.95487,1.95489,33000000.0
2006-04-14 17:08:00,1.95499,1.9551,1.95492,1.95505,45000000.0
2006-04-14 17:10:00,1.955,1.95506,1.95492,1.95492,6000000.0
2006-04-14 17:11:00,1.95502,1.95502,1.95492,1.95496,44000000.0
2006-04-14 17:13:00,1.95491,1.95491,1.95469,1.95476,35000000.0
2006-04-14 17:16:00,1.95479,1.95485,1.95478,1.95485,27000000.0
2006-04-14 17:17:00,1.95485,1.95485,1.95473,1.95479,38000000.0
2006-04-14 17:18:00,1.95495,1.95495,1.95477,1.95481,29000000.0
2006-04-14 17:23:00,1.95477,1.95477,1.95467,1.9547,32000000.0
2006-04-14 17:24:00,1.95466,1.95475,1.95455,1.95467,23000000.0
2006-04-14 17:28:00,1.95473,1.95473,1.95415,1.95415,39000000.0
2006-04-14 17:29:00,1.95459,1.95527,1.95459,1.95527,36000000.0
2006-04-14 17:31:00,1.95538,1.95554,1.95531,1.95554,62000000.0
2006-04-14 17:32:00,1.95562,1.95569,1.95562,1.95569,54000000.0
2006-04-14 17:33:00,1.95566,1.95566,1.95555,1.95555,64000000.0
2006-04-14 17:34:00,1.95559,1.95579,1.95556,1.95579,60000000.0
2006-04-14 17:35:00,1.95611,1.95611,1.95593,1.95599,43000000.0
2006-04-14 17:36:00,1.95591,1.95591,1.95579,1.95586,58000000.0
2006-04-14 17:37:00,1.95588,1.95589,1.95572,1.95572,47000000.0
2006-04-14 17:38:00,1.95555,1.95561,1.95537,1.95538,44000000.0
2006-04-14 17:39:00,1.95541,1.95567,1.95541,1.95561,41000000.0
2006-04-14 17:40:00,1.95601,1.95623,1.95601,1.95623,59000000.0
2006-04-14 17:41:00,1.95628,1.95646,1.95603,1.95603,50000000.0
2006-04-14 17:43:00,1.95602,1.95682,1.95602,1.95682,33000000.0
2006-04-14 17:44:00,1.95801,1.95801,1.95663,1.95663,46000000.0
2006-04-14 17:45:00,1.95678,1.9568,1.95656,1.95656,49000000.0
2006-04-14 17:47:00,1.9565,1.95657,1.95643,1.95656,65000000.0
2006-04-14 17:52:00,1.95656,1.95664,1.95656,1.95662,51000000.0
2006-04-14 17:56:00,1.95678,1.95723,1.95678,1.95723,47000000.0
2006-04-14 17:59:00,1.95816,1.95998,1.95816,1.95998,39000000.0
2006-04-14 18:00:00,1.96072,1.96072,1.96029,1.96029,32000000.0
2006-04-14 18:01:00,1.95977,1.95977,1.95956,1.95956,52000000.0
2006-04-14 18:03:00,1.95953,1.95965,1.95951,1.95965,38000000.0
2006-04-14 18:04:00,1.95959,1.95968,1.9592,1.95922,38000000.0
2006-04-14 18:06:00,1.95927,1.95936,1.95926,1.95936,32000000.0
2006-04-14 18:08:00,1.9594,1.95952,1.95939,1.95952,56000000.0
2006-04-14 18:09:00,1.95953,1.95961,1.95947,1.95961,34000000.0
2006-04-14 18:15:00,1.95955,1.95957,1.9593,1.9593,21000000.0
2006-04-14 18:16:00,1.95864,1.95946,1.95864,1.95946,66000000.0
2006-04-14 18:17:00,1.9594,1.9594,1.95895,1.95895,60000000.0
2006-04-14 18:18:00,1.9589,1.95907,1.9589,1.95905,33000000.0
2006-04-14 18:25:00,1.95909,1.95919,1.95903,1.95907,31000000.0
2006-04-14 18:26:00,1.95903,1.95904,1.95897,1.95903,43000000.0
2006-04-14 18:33:00,1.9591,1.95914,1.95905,1.95914,29000000.0
2006-04-14 18:34:00,1.95913,1.95922,1.95912,1.95921,32000000.0
2006-04-14 18:37:00,1.95916,1.9594,1.95916,1.9594,63000000.0
2006-04-14 18:40:00,1.95939,1.95939,1.95837,1.95837,52000000.0
2006-04-14 18:41:00,1.9582,1.95836,1.95778,1.95836,68000000.0
2006-04-14 18:42:00,1.95853,1.95887,1.95853,1.95887,40000000.0
2006-04-14 18:45:00,1.95884,1.95889,1.95873,1.95877,57000000.0
2006-04-14 18:47:00,1.95865,1.95865,1.95856,1.95856,41000000.0
2006-04-14 18:50:00,1.95876,1.95902,1.95876,1.95902,37000000.0
2006-04-14 18:51:00,1.95912,1.95924,1.95912,1.95918,17000000.0
2006-04-14 18:53:00,1.95922,1.95925,1.95896,1.95925,31000000.0
2006-04-14 18:54:00,1.95922,1.95925,1.95914,1.9592,11000000.0
2006-04-14 18:56:00,1.95906,1.95926,1.95906,1.95926,16000000.0
2006-04-14 18:59:00,1.95903,1.95903,1.95881,1.95881,26000000.0
2006-04-14 19:00:00,1.95875,1.95875,1.95865,1.95865,12000000.0
2006-04-14 19:01:00,1.95857,1.95873,1.95857,1.95861,18000000.0
2006-04-14 19:02:00,1.9586,1.95871,1.95857,1.95864,23000000.0
2006-04-14 19:03:00,1.95863,1.95887,1.95858,1.95886,21000000.0
2006-04-14 19:05:00,1.95884,1.9589,1.95874,1.9589,42000000.0
2006-04-14 19:06:00,1.95892,1.95946,1.95883,1.95946,63000000.0
2006-04-14 19:07:00,1.95955,1.95982,1.95955,1.95981,39000000.0
2006-04-14 19:12:00,1.95983,1.95983,1.95958,1.95958,25000000.0
2006-04-14 19:13:00,1.95934,1.95949,1.95832,1.95882,23000000.0
2006-04-14 19:14:00,1.95885,1.95885,1.95775,1.95775,37000000.0
2006-04-14 19:16:00,1.95741,1.95747,1.95741,1.95747,23000000.0
2006-04-14 19:18:00,1.95754,1.95776,1.95754,1.95776,30000000.0
2006-04-14 19:19:00,1.95771,1.95783,1.95771,1.95776,36000000.0
2006-04-14 19:20:00,1.95764,1.95773,1.95764,1.95773,23000000.0
2006-04-14 19:21:00,1.95782,1.95782,1.95773,1.95777,21000000.0
2006-04-14 19:22:00,1.95753,1.95756,1.95677,1.95677,25000000.0
2006-04-14 19:24:00,1.95662,1.95662,1.95639,1.95655,39000000.0
2006-04-14 19:28:00,1.95677,1.95831,1.95677,1.95831,40000000.0
2006-04-14 19:29:00,1.95863,1.95924,1.95863,1.95924,28000000.0
2006-04-14 19:30:00,1.95928,1.95928,1.95858,1.95858,32000000.0
2006-04-14 19:32:00,1.95866,1.95869,1.95844,1.95854,31000000.0
2006-04-14 19:33:00,1.95859,1.95861,1.9585,1.95858,14000000.0
2006-04-14 19:39:00,1.95847,1.95847,1.95767,1.95767,13000000.0
2006-04-14 19:40:00,1.95767,1.95843,1.95756,1.95756,16000000.0
2006-04-14 19:41:00,1.95764,1.95838,1.95764,1.95838,17000000.0
2006-04-14 19:42:00,1.95834,1.95834,1.95742,1.95742,19000000.0
2006-04-14 19:50:00,1.95731,1.95731,1.95707,1.95707,23000000.0
2006-04-14 19:51:00,1.957,1.95714,1.95517,1.95714,7000000.0
2006-04-14 19:58:00,1.95728,1.95774,1.95728,1.95774,13000000.0
2006-04-14 19:59:00,1.9585,1.95921,1.95824,1.95921,31000000.0
2006-04-14 20:00:00,1.95936,1.95952,1.95936,1.95952,23000000.0
2006-04-14 20:01:00,1.95958,1.95969,1.95958,1.95962,13000000.0
2006-04-14 20:02:00,1.95958,1.95968,1.95947,1.95964,20000000.0
2006-04-14 20:03:00,1.95959,1.95959,1.9594,1.9594,18000000.0
2006-04-14 20:04:00,1.95857,1.95872,1.95846,1.95846,27000000.0
2006-04-14 20:05:00,1.95836,1.9585,1.95827,1.9585,23000000.0
2006-04-14 20:09:00,1.95857,1.95871,1.95857,1.95869,17000000.0
2006-04-14 20:12:00,1.95872,1.95878,1.95868,1.9587,15000000.0
2006-04-14 20:21:00,1.95875,1.95915,1.95875,1.95915,7000000.0
2006-04-14 20:22:00,1.95931,1.95934,1.95923,1.95923,12000000.0
2006-04-14 20:23:00,1.95917,1.9592,1.95906,1.95909,8000000.0
2006-04-14 20:35:00,1.95901,1.95901,1.95889,1.95889,23000000.0
2006-04-14 20:50:00,1.95923,1.95945,1.95923,1.95945,7000000.0
2006-04-14 20:51:00,1.95949,1.95951,1.95937,1.95941,18000000.0
2006-04-14 20:52:00,1.95941,1.95967,1.95941,1.95967,15000000.0
2006-04-14 20:54:00,1.95929,1.95945,1.95929,1.95936,10000000.0
2006-04-14 20:59:00,1.95951,1.95959,1.95951,1.95957,8000000.0
2006-04-14 21:02:00,1.95943,1.95956,1.95934,1.95945,8000000.0
2006-04-14 21:03:00,1.95934,1.95935,1.95927,1.95931,13000000.0
2006-04-14 21:06:00,1.95913,1.95916,1.95905,1.95906,8000000.0
2006-04-14 21:07:00,1.95883,1.95895,1.9588,1.95895,7000000.0
2006-04-14 21:17:00,1.95907,1.95914,1.95897,1.95913,7000000.0
2006-04-14 21:20:00,1.95914,1.95923,1.95914,1.95923,12000000.0
2006-04-14 21:22:00,1.95926,1.95931,1.95923,1.95931,7000000.0
2006-04-14 21:29:00,1.95928,1.95928,1.95899,1.95913,8000000.0
2006-04-14 21:49:00,1.95904,1.9591,1.95899,1.9591,8000000.0
2006-04-14 21:50:00,1.95915,1.95923,1.95915,1.95923,10000000.0
2006-04-14 21:51:00,1.95924,1.95929,1.95924,1.95926,7000000.0
2006-04-14 21:52:00,1.9593,1.95936,1.9592,1.95935,7000000.0
2006-04-14 22:01:00,1.95932,1.95934,1.95926,1.95933,6000000.0
2006-04-14 22:09:00,1.95922,1.95924,1.95915,1.95915,13000000.0
2006-04-14 22:12:00,1.95891,1.95908,1.95891,1.95908,15000000.0
2006-04-14 22:32:00,1.95909,1.9591,1.95891,1.95903,7000000.0
2006-04-14 22:35:00,1.95904,1.95905,1.95885,1.959,8000000.0
2006-04-14 22:36:00,1.95897,1.95915,1.95897,1.95914,7000000.0
2006-04-14 22:37:00,1.95909,1.95909,1.959,1.95905,28000000.0
2006-04-14 22:44:00,1.95906,1.9591,1.95906,1.95908,8000000.0
2006-04-14 22:47:00,1.95915,1.95925,1.95912,1.95912,16000000.0
2006-04-14 22:49:00,1.9589,1.9589,1.95856,1.95856,12000000.0
2006-04-14 22:50:00,1.95846,1.95866,1.95846,1.95866,16000000.0
2006-04-14 22:55:00,1.95894,1.95894,1.9587,1.95881,8000000.0
2006-04-14 22:57:00,1.95897,1.95919,1.95887,1.95903,10000000.0
2006-04-14 22:58:00,1.95921,1.95928,1.95913,1.9592,7000000.0
2006-04-16 23:52:00,1.95932,1.95995,1.95932,1.95995,7000000.0
2006-04-16 23:55:00,1.95982,1.95982,1.95967,1.95972,9000000.0
2006-04-16 23:57:00,1.95979,1.95979,1.95914,1.95914,6000000.0
2006-04-16 23:59:00,1.95915,1.95935,1.95915,1.95935,6000000.0
2006-04-17 00:00:00,1.95952,1.95956,1.95933,1.95947,7000000.0
2006-04-17 00:01:00,1.95963,1.95972,1.95951,1.95959,8000000.0
2006-04-17 00:02:00,1.95948,1.95948,1.95927,1.95927,9000000.0
2006-04-17 00:03:00,1.95983,1.9599,1.9598,1.9599,5000000.0
2006-04-17 00:04:00,1.95963,1.95975,1.95963,1.95975,10000000.0
2006-04-17 00:05:00,1.96011,1.96011,1.95974,1.95984,9000000.0
2006-04-17 00:06:00,1.95965,1.95965,1.95902,1.95908,8000000.0
2006-04-17 00:07:00,1.95923,1.95938,1.95907,1.95938,9000000.0
2006-04-17 00:08:00,1.95939,1.95947,1.95937,1.95947,8000000.0
2006-04-17 00:10:00,1.95956,1.95956,1.95943,1.95951,23000000.0
2006-04-17 00:11:00,1.95967,1.95971,1.95955,1.95971,11000000.0
2006-04-17 00:12:00,1.96019,1.96055,1.96019,1.96041,9000000.0
2006-04-17 00:13:00,1.96063,1.96063,1.96057,1.96057,8000000.0
2006-04-17 00:16:00,1.9605,1.96159,1.9605,1.96159,9000000.0
2006-04-17 00:17:00,1.96185,1.9621,1.96185,1.9621,7000000.0
2006-04-17 00:18:00,1.96202,1.96202,1.9619,1.96198,8000000.0
2006-04-17 00:19:00,1.96237,1.96251,1.96232,1.96251,11000000.0
2006-04-17 00:20:00,1.96245,1.96259,1.96243,1.96243,9000000.0
2006-04-17 00:21:00,1.9613,1.9613,1.96081,1.96081,8000000.0
2006-04-17 00:22:00,1.96068,1.96068,1.9604,1.96046,6000000.0
2006-04-17 00:23:00,1.96059,1.96077,1.96053,1.96077,7000000.0
2006-04-17 00:24:00,1.96081,1.96119,1.96075,1.96115,8000000.0
2006-04-17 00:25:00,1.9614,1.9614,1.96085,1.96085,11000000.0
2006-04-17 00:26:00,1.96086,1.96086,1.96058,1.96076,7000000.0
2006-04-17 00:28:00,1.96036,1.96046,1.95988,1.95988,8000000.0
2006-04-17 00:32:00,1.96001,1.96008,1.95977,1.95996,7000000.0
2006-04-17 00:33:00,1.96003,1.96006,1.95991,1.96006,7000000.0
2006-04-17 00:35:00,1.96006,1.96049,1.96006,1.96049,6000000.0
2006-04-17 00:36:00,1.96128,1.96145,1.96128,1.96145,5000000.0
2006-04-17 00:39:00,1.96156,1.96167,1.96153,1.9616,10000000.0
2006-04-17 00:40:00,1.9615,1.96165,1.96149,1.96149,7000000.0
2006-04-17 00:44:00,1.96165,1.96166,1.96108,1.96155,11000000.0
2006-04-17 00:46:00,1.96166,1.96166,1.96151,1.96155,10000000.0
2006-04-17 00:49:00,1.96132,1.96132,1.96098,1.96127,5000000.0
2006-04-17 00:50:00,1.96122,1.96134,1.96119,1.96121,10000000.0
2006-04-17 00:53:00,1.96104,1.96131,1.96104,1.96131,11000000.0
2006-04-17 00:55:00,1.96141,1.9615,1.96134,1.9615,7000000.0
2006-04-17 00:57:00,1.96146,1.96146,1.96124,1.96129,8000000.0
2006-04-17 00:59:00,1.9614,1.96149,1.96136,1.96149,7000000.0
2006-04-17 01:00:00,1.96148,1.96148,1.96127,1.96132,19000000.0
2006-04-17 01:01:00,1.96152,1.96189,1.96152,1.96185,12000000.0
2006-04-17 01:04:00,1.96197,1.96212,1.9619,1.96196,8000000.0
2006-04-17 01:05:00,1.96197,1.96213,1.96197,1.96213,7000000.0
2006-04-17 01:07:00,1.96231,1.96237,1.96224,1.96231,11000000.0
2006-04-17 01:08:00,1.96242,1.96242,1.96216,1.96236,10000000.0
2006-04-17 01:09:00,1.9626,1.96278,1.96249,1.96272,8000000.0
2006-04-17 01:10:00,1.9627,1.96271,1.96242,1.96256,10000000.0
2006-04-17 01:11:00,1.96243,1.96247,1.96229,1.96233,11000000.0
2006-04-17 01:12:00,1.96247,1.96259,1.96247,1.96259,8000000.0
2006-04-17 01:21:00,1.96268,1.96274,1.96265,1.96271,7000000.0
2006-04-17 01:23:00,1.96249,1.96254,1.96238,1.96254,8000000.0
2006-04-17 01:24:00,1.96256,1.96265,1.96253,1.96261,7000000.0
2006-04-17 01:25:00,1.96269,1.96295,1.96269,1.96295,8000000.0
2006-04-17 01:26:00,1.96291,1.96295,1.96285,1.96286,14000000.0
2006-04-17 01:27:00,1.96281,1.96284,1.96275,1.96282,15000000.0
2006-04-17 01:30:00,1.96277,1.96277,1.96268,1.96269,10000000.0
2006-04-17 01:32:00,1.96266,1.9627,1.96256,1.9627,18000000.0
2006-04-17 01:34:00,1.96276,1.96276,1.96262,1.96262,16000000.0
2006-04-17 01:35:00,1.96261,1.96278,1.96253,1.96278,8000000.0
2006-04-17 01:36:00,1.96271,1.96271,1.96255,1.96255,9000000.0
2006-04-17 01:37:00,1.96239,1.96239,1.96209,1.96218,5000000.0
2006-04-17 01:38:00,1.9621,1.9621,1.96198,1.96198,12000000.0
2006-04-17 01:40:00,1.96198,1.96202,1.96198,1.96202,7000000.0
2006-04-17 01:41:00,1.96207,1.96244,1.96207,1.96244,11000000.0
2006-04-17 01:44:00,1.96262,1.96278,1.96262,1.96276,7000000.0
2006-04-17 01:48:00,1.9628,1.96295,1.96273,1.96295,7000000.0
2006-04-17 01:49:00,1.96276,1.96276,1.9619,1.9619,8000000.0
2006-04-17 01:52:00,1.9618,1.96205,1.9618,1.96199,13000000.0
2006-04-17 01:53:00,1.96211,1.96225,1.96211,1.96225,7000000.0
2006-04-17 01:54:00,1.9623,1.96231,1.96221,1.96228,9000000.0
2006-04-17 01:55:00,1.9622,1.96221,1.9619,1.96201,11000000.0
2006-04-17 01:56:00,1.96228,1.96228,1.96198,1.96204,17000000.0
2006-04-17 01:57:00,1.96199,1.96216,1.96199,1.96211,13000000.0
2006-04-17 01:58:00,1.96209,1.96209,1.9619,1.9619,10000000.0
2006-04-17 01:59:00,1.96213,1.96213,1.96189,1.96202,7000000.0
2006-04-17 02:00:00,1.96199,1.96199,1.96185,1.96198,10000000.0
2006-04-17 02:01:00,1.96193,1.96205,1.96174,1.96174,8000000.0
2006-04-17 02:02:00,1.96174,1.96174,1.96152,1.96168,7000000.0
2006-04-17 02:03:00,1.96164,1.96201,1.95993,1.96201,10000000.0
2006-04-17 02:04:00,1.96214,1.96214,1.96202,1.96208,7000000.0
2006-04-17 02:05:00,1.96215,1.96265,1.96215,1.96265,10000000.0
2006-04-17 02:06:00,1.96284,1.96378,1.96284,1.96378,10000000.0
2006-04-17 02:07:00,1.96407,1.96412,1.96399,1.96399,8000000.0
2006-04-17 02:08:00,1.96385,1.96385,1.96365,1.96365,8000000.0
2006-04-17 02:09:00,1.96354,1.96391,1.96354,1.96391,7000000.0
2006-04-17 02:10:00,1.96398,1.96427,1.96395,1.964,9000000.0
2006-04-17 02:11:00,1.96413,1.96413,1.96373,1.96373,8000000.0
2006-04-17 02:12:00,1.96368,1.96386,1.96359,1.96386,8000000.0
2006-04-17 02:13:00,1.96415,1.96468,1.96415,1.96468,7000000.0
2006-04-17 02:14:00,1.96419,1.96492,1.96409,1.96492,9000000.0
2006-04-17 02:15:00,1.9646,1.96478,1.96432,1.96433,8000000.0
2006-04-17 02:16:00,1.9642,1.96455,1.9642,1.96438,8000000.0
2006-04-17 02:17:00,1.96431,1.96431,1.96412,1.96426,10000000.0
2006-04-17 02:18:00,1.9642,1.96448,1.9642,1.96435,7000000.0
2006-04-17 02:19:00,1.96418,1.96431,1.96395,1.96431,11000000.0
2006-04-17 02:20:00,1.96452,1.96484,1.96452,1.96484,6000000.0
2006-04-17 02:21:00,1.96499,1.96509,1.96494,1.96501,7000000.0
2006-04-17 02:22:00,1.9651,1.9651,1.96473,1.96473,8000000.0
2006-04-17 02:23:00,1.96453,1.96468,1.96453,1.96468,10000000.0
2006-04-17 02:24:00,1.96498,1.96558,1.96498,1.96558,11000000.0
2006-04-17 02:25:00,1.96551,1.96584,1.96549,1.96572,11000000.0
2006-04-17 02:26:00,1.96579,1.96584,1.96547,1.96547,8000000.0
2006-04-17 02:27:00,1.96509,1.96521,1.96488,1.96509,9000000.0
2006-04-17 02:28:00,1.96485,1.96511,1.96465,1.96511,10000000.0
2006-04-17 02:29:00,1.96498,1.96505,1.96462,1.96505,7000000.0
2006-04-17 02:30:00,1.96498,1.96506,1.96493,1.96506,5000000.0
2006-04-17 02:31:00,1.96504,1.96504,1.96447,1.96447,8000000.0
2006-04-17 02:32:00,1.96434,1.96434,1.96389,1.96389,8000000.0
2006-04-17 02:33:00,1.96373,1.96427,1.96373,1.96427,8000000.0
2006-04-17 02:34:00,1.96393,1.96405,1.96389,1.96403,7000000.0
2006-04-17 02:35:00,1.96398,1.9642,1.96366,1.96366,11000000.0
2006-04-17 02:36:00,1.96367,1.96397,1.96343,1.96343,7000000.0
2006-04-17 02:37:00,1.96331,1.96331,1.96303,1.96311,7000000.0
2006-04-17 02:38:00,1.96292,1.9631,1.96292,1.96309,7000000.0
2006-04-17 02:39:00,1.96302,1.96317,1.96299,1.96299,8000000.0
2006-04-17 02:40:00,1.96298,1.9631,1.96298,1.96303,7000000.0
2006-04-17 02:41:00,1.96285,1.96285,1.96264,1.96265,8000000.0
2006-04-17 02:42:00,1.96278,1.96278,1.96254,1.96264,8000000.0
2006-04-17 02:43:00,1.96289,1.96289,1.96278,1.96283,9000000.0
2006-04-17 02:44:00,1.96303,1.96321,1.96303,1.96312,7000000.0
2006-04-17 02:45:00,1.96332,1.96335,1.96313,1.96335,8000000.0
2006-04-17 02:46:00,1.96316,1.96317,1.96289,1.96293,8000000.0
2006-04-17 02:47:00,1.96236,1.96236,1.96179,1.96179,9000000.0
2006-04-17 02:48:00,1.96175,1.96175,1.96166,1.96166,8000000.0
2006-04-17 02:49:00,1.96156,1.96175,1.96146,1.96175,11000000.0
2006-04-17 02:50:00,1.96177,1.962,1.96176,1.962,7000000.0
2006-04-17 02:51:00,1.96206,1.96208,1.96166,1.96166,8000000.0
2006-04-17 02:52:00,1.96143,1.96143,1.96078,1.96078,6000000.0
2006-04-17 02:53:00,1.96003,1.96003,1.95963,1.95989,8000000.0
2006-04-17 02:54:00,1.96058,1.9608,1.96058,1.96078,8000000.0
2006-04-17 02:55:00,1.96056,1.96056,1.96022,1.96028,8000000.0
2006-04-17 02:56:00,1.96061,1.9609,1.96061,1.9609,7000000.0
2006-04-17 02:57:00,1.96141,1.96266,1.96137,1.96266,8000000.0
2006-04-17 02:58:00,1.96242,1.96242,1.96203,1.96203,6000000.0
2006-04-17 02:59:00,1.96195,1.96195,1.96146,1.9615,9000000.0
2006-04-17 03:00:00,1.96143,1.96143,1.96094,1.96094,6000000.0
2006-04-17 03:01:00,1.9605,1.9607,1.9605,1.96064,8000000.0
2006-04-17 03:02:00,1.96076,1.96079,1.96053,1.96054,11000000.0
2006-04-17 03:03:00,1.96061,1.96079,1.96061,1.96077,7000000.0
2006-04-17 03:04:00,1.96076,1.96092,1.96058,1.96068,7000000.0
2006-04-17 03:05:00,1.96073,1.96089,1.96052,1.96052,8000000.0
2006-04-17 03:06:00,1.96024,1.96033,1.95936,1.95941,8000000.0
2006-04-17 03:07:00,1.96013,1.96042,1.9597,1.96042,8000000.0
2006-04-17 03:08:00,1.96012,1.96012,1.95944,1.95944,5000000.0
2006-04-17 03:09:00,1.9596,1.95961,1.95951,1.95951,8000000.0
2006-04-17 03:10:00,1.95964,1.96043,1.95964,1.96043,7000000.0
2006-04-17 03:11:00,1.96046,1.96046,1.96016,1.96034,10000000.0
2006-04-17 03:12:00,1.96069,1.96086,1.96064,1.96064,7000000.0
2006-04-17 03:13:00,1.96051,1.96054,1.96029,1.96029,11000000.0
2006-04-17 03:14:00,1.96027,1.96047,1.96024,1.96035,11000000.0
2006-04-17 03:15:00,1.96051,1.96065,1.96051,1.96056,7000000.0
2006-04-17 03:16:00,1.96063,1.96107,1.96063,1.96101,7000000.0
2006-04-17 03:17:00,1.96083,1.96084,1.96023,1.96069,11000000.0
2006-04-17 03:18:00,1.96065,1.96089,1.96062,1.96089,10000000.0
2006-04-17 03:19:00,1.9616,1.96197,1.9616,1.96197,6000000.0
2006-04-17 03:20:00,1.96225,1.96228,1.96211,1.96212,7000000.0
2006-04-17 03:21:00,1.96201,1.96201,1.9614,1.96157,7000000.0
2006-04-17 03:22:00,1.96166,1.96183,1.96126,1.96126,7000000.0
2006-04-17 03:23:00,1.96149,1.96215,1.96149,1.96215,7000000.0
2006-04-17 03:24:00,1.96189,1.96191,1.96,1.96169,8000000.0
2006-04-17 03:25:00,1.96161,1.96161,1.96133,1.9614,8000000.0
2006-04-17 03:26:00,1.96135,1.96183,1.96135,1.96179,11000000.0
2006-04-17 03:27:00,1.96229,1.96265,1.96229,1.96265,8000000.0
2006-04-17 03:28:00,1.96265,1.96265,1.96212,1.96212,10000000.0
2006-04-17 03:29:00,1.96236,1.96256,1.96219,1.96219,11000000.0
2006-04-17 03:30:00,1.96228,1.96228,1.96211,1.96225,7000000.0
2006-04-17 03:31:00,1.96213,1.96229,1.96213,1.96229,9000000.0
2006-04-17 03:32:00,1.96221,1.96221,1.96206,1.96215,6000000.0
2006-04-17 03:33:00,1.96232,1.96257,1.96232,1.96237,7000000.0
2006-04-17 03:34:00,1.96201,1.96213,1.96188,1.96188,8000000.0
2006-04-17 03:35:00,1.96179,1.96205,1.96179,1.9619,10000000.0
2006-04-17 03:36:00,1.9617,1.96187,1.96164,1.96164,5000000.0
2006-04-17 03:37:00,1.96092,1.96102,1.96069,1.96075,9000000.0
2006-04-17 03:38:00,1.96082,1.96082,1.96031,1.96039,7000000.0
2006-04-17 03:39:00,1.96054,1.96061,1.9603,1.9603,8000000.0
2006-04-17 03:40:00,1.95987,1.95996,1.95982,1.95996,5000000.0
2006-04-17 03:41:00,1.96003,1.9602,1.95982,1.9602,10000000.0
2006-04-17 03:42:00,1.95981,1.95987,1.95974,1.95977,10000000.0
2006-04-17 03:43:00,1.95998,1.96082,1.95998,1.96061,8000000.0
2006-04-17 03:44:00,1.96077,1.96077,1.96052,1.96052,5000000.0
2006-04-17 03:45:00,1.96036,1.96036,1.96007,1.96036,8000000.0
2006-04-17 03:46:00,1.96041,1.96042,1.96031,1.96041,7000000.0
2006-04-17 03:47:00,1.96038,1.96038,1.96016,1.96016,7000000.0
2006-04-17 03:48:00,1.96024,1.96065,1.9602,1.96065,7000000.0
2006-04-17 03:49:00,1.9603,1.96033,1.9602,1.9602,8000000.0
2006-04-17 03:50:00,1.96023,1.96038,1.96022,1.96029,8000000.0
2006-04-17 03:51:00,1.96047,1.96089,1.96047,1.96054,9000000.0
2006-04-17 03:52:00,1.96053,1.96117,1.96053,1.96117,8000000.0
2006-04-17 03:53:00,1.9609,1.9609,1.96021,1.96021,10000000.0
2006-04-17 03:54:00,1.96048,1.96048,1.96021,1.96033,7000000.0
2006-04-17 03:55:00,1.96069,1.96082,1.96055,1.96055,7000000.0
2006-04-17 03:56:00,1.96039,1.9605,1.9602,1.9605,7000000.0
2006-04-17 03:57:00,1.96049,1.96095,1.96042,1.96095,8000000.0
2006-04-17 03:58:00,1.96078,1.96135,1.95943,1.96135,7000000.0
2006-04-17 03:59:00,1.96122,1.96122,1.96098,1.96098,7000000.0
2006-04-17 04:00:00,1.96111,1.96116,1.96096,1.96116,6000000.0
2006-04-17 04:01:00,1.96116,1.96121,1.96108,1.96117,7000000.0
2006-04-17 04:02:00,1.96072,1.96118,1.96072,1.96118,8000000.0
2006-04-17 04:03:00,1.96105,1.96105,1.96061,1.96061,8000000.0
2006-04-17 04:04:00,1.95996,1.95996,1.95955,1.95955,8000000.0
2006-04-17 04:05:00,1.95967,1.95977,1.95942,1.95973,8000000.0
2006-04-17 04:06:00,1.95976,1.9599,1.95971,1.9599,9000000.0
2006-04-17 04:07:00,1.9598,1.9598,1.95946,1.95946,11000000.0
2006-04-17 04:09:00,1.95957,1.95974,1.95956,1.95974,7000000.0
2006-04-17 04:10:00,1.95964,1.95987,1.95964,1.95975,8000000.0
2006-04-17 04:11:00,1.95944,1.95959,1.95944,1.95953,7000000.0
2006-04-17 04:12:00,1.95939,1.95955,1.95939,1.95955,7000000.0
2006-04-17 04:14:00,1.95976,1.96051,1.95976,1.96045,7000000.0
2006-04-17 04:15:00,1.96057,1.96064,1.96037,1.96037,7000000.0
2006-04-17 04:16:00,1.96037,1.96037,1.96009,1.96023,6000000.0
2006-04-17 04:17:00,1.9609,1.9609,1.96051,1.96051,7000000.0
2006-04-17 04:18:00,1.96077,1.96081,1.96022,1.96025,8000000.0
2006-04-17 04:19:00,1.96021,1.96021,1.9598,1.9599,8000000.0
2006-04-17 04:20:00,1.96062,1.96072,1.96037,1.96062,10000000.0
2006-04-17 04:21:00,1.96057,1.96057,1.9604,1.9604,8000000.0
2006-04-17 04:22:00,1.96067,1.96086,1.96067,1.96081,9000000.0
2006-04-17 04:23:00,1.96082,1.96084,1.96064,1.96072,7000000.0
2006-04-17 04:24:00,1.96082,1.96207,1.96082,1.96207,9000000.0
2006-04-17 04:25:00,1.96218,1.96218,1.96131,1.9614,7000000.0
2006-04-17 04:26:00,1.96128,1.96135,1.96114,1.96114,7000000.0
2006-04-17 04:27:00,1.96109,1.96109,1.96065,1.96065,8000000.0
2006-04-17 04:28:00,1.9606,1.9607,1.96039,1.9607,7000000.0
2006-04-17 04:29:00,1.96078,1.96103,1.96077,1.96082,8000000.0
2006-04-17 04:30:00,1.96078,1.96081,1.9606,1.96077,9000000.0
2006-04-17 04:31:00,1.9607,1.9607,1.96054,1.96063,10000000.0
2006-04-17 04:32:00,1.96083,1.96114,1.96061,1.96114,9000000.0
2006-04-17 04:33:00,1.96128,1.96146,1.96121,1.96121,8000000.0
2006-04-17 04:34:00,1.96086,1.96086,1.96073,1.96075,7000000.0
2006-04-17 04:35:00,1.96079,1.96079,1.9607,1.9607,7000000.0
2006-04-17 04:36:00,1.96081,1.9609,1.96077,1.96077,6000000.0
2006-04-17 04:39:00,1.96078,1.96085,1.96076,1.96081,9000000.0
2006-04-17 04:40:00,1.96103,1.96149,1.96103,1.96146,9000000.0
2006-04-17 04:41:00,1.96149,1.96151,1.96118,1.96118,8000000.0
2006-04-17 04:42:00,1.96119,1.96153,1.96119,1.96151,7000000.0
2006-04-17 04:43:00,1.96166,1.96186,1.96139,1.96148,11000000.0
2006-04-17 04:44:00,1.9618,1.96197,1.96167,1.96197,9000000.0
2006-04-17 04:45:00,1.96208,1.96213,1.96185,1.96204,8000000.0
2006-04-17 04:46:00,1.96209,1.96209,1.96195,1.96195,6000000.0
2006-04-17 04:47:00,1.96198,1.96198,1.96192,1.96192,2000000.0
2006-04-17 04:48:00,1.96206,1.96206,1.96187,1.96191,7000000.0
2006-04-17 04:49:00,1.96188,1.96189,1.96159,1.96189,11000000.0
2006-04-17 04:50:00,1.96194,1.96199,1.96182,1.96186,6000000.0
2006-04-17 04:51:00,1.96139,1.96139,1.96078,1.96078,7000000.0
2006-04-17 04:52:00,1.95998,1.96061,1.95998,1.96061,10000000.0
2006-04-17 04:53:00,1.9606,1.96108,1.9606,1.96068,9000000.0
2006-04-17 04:54:00,1.96103,1.96103,1.9609,1.96094,7000000.0
2006-04-17 04:55:00,1.96089,1.96092,1.96061,1.96061,8000000.0
2006-04-17 04:56:00,1.96046,1.96051,1.96014,1.96014,7000000.0
2006-04-17 04:57:00,1.95983,1.96,1.95971,1.95971,8000000.0
2006-04-17 04:58:00,1.95954,1.95954,1.9594,1.95944,8000000.0
2006-04-17 04:59:00,1.95961,1.95976,1.95961,1.95975,8000000.0
2006-04-17 05:00:00,1.95979,1.95987,1.95968,1.95968,7000000.0
2006-04-17 05:01:00,1.95977,1.95977,1.95953,1.95954,7000000.0
2006-04-17 05:02:00,1.95962,1.95963,1.95938,1.95963,7000000.0
2006-04-17 05:03:00,1.95952,1.95973,1.95949,1.95973,7000000.0
2006-04-17 05:05:00,1.95958,1.95973,1.95958,1.95969,8000000.0
2006-04-17 05:06:00,1.95962,1.9599,1.95962,1.95989,8000000.0
2006-04-17 05:07:00,1.96016,1.96039,1.9601,1.96039,8000000.0
2006-04-17 05:08:00,1.96016,1.96035,1.96016,1.96025,10000000.0
2006-04-17 05:09:00,1.96078,1.96094,1.96074,1.96075,7000000.0
2006-04-17 05:10:00,1.96076,1.96082,1.96045,1.96045,7000000.0
2006-04-17 05:11:00,1.96047,1.96059,1.96035,1.9604,8000000.0
2006-04-17 05:12:00,1.96039,1.96073,1.96039,1.96051,11000000.0
2006-04-17 05:13:00,1.9609,1.96101,1.96086,1.96086,8000000.0
2006-04-17 05:15:00,1.9606,1.96072,1.96054,1.96071,11000000.0
2006-04-17 05:16:00,1.96127,1.96143,1.96127,1.96135,9000000.0
2006-04-17 05:17:00,1.96091,1.96135,1.96091,1.96135,8000000.0
2006-04-17 05:18:00,1.96125,1.96125,1.96111,1.96113,8000000.0
2006-04-17 05:19:00,1.96114,1.96114,1.96097,1.9611,7000000.0
2006-04-17 05:20:00,1.96109,1.96132,1.96107,1.96132,10000000.0
2006-04-17 05:21:00,1.96133,1.96144,1.96133,1.96141,8000000.0
2006-04-17 05:22:00,1.96134,1.96149,1.96134,1.96143,7000000.0
2006-04-17 05:25:00,1.96147,1.96147,1.96105,1.96105,7000000.0
2006-04-17 05:26:00,1.96061,1.96061,1.96024,1.96035,7000000.0
2006-04-17 05:27:00,1.96005,1.96029,1.96,1.96023,8000000.0
2006-04-17 05:28:00,1.96033,1.96049,1.9603,1.9603,9000000.0
2006-04-17 05:31:00,1.96035,1.96036,1.96014,1.96018,8000000.0
2006-04-17 05:32:00,1.96003,1.96035,1.96003,1.96035,8000000.0
2006-04-17 05:33:00,1.96025,1.96025,1.95991,1.95991,9000000.0
2006-04-17 05:34:00,1.96013,1.96016,1.96007,1.96016,5000000.0
2006-04-17 05:35:00,1.96002,1.96002,1.95948,1.95948,7000000.0
2006-04-17 05:36:00,1.95976,1.96023,1.95976,1.96006,11000000.0
2006-04-17 05:37:00,1.96001,1.96001,1.95973,1.95973,7000000.0
2006-04-17 05:38:00,1.9597,1.95987,1.95964,1.95964,6000000.0
2006-04-17 05:39:00,1.95981,1.96014,1.95979,1.96014,7000000.0
2006-04-17 05:40:00,1.96024,1.96025,1.96003,1.96013,8000000.0
2006-04-17 05:41:00,1.96016,1.96024,1.96008,1.96022,8000000.0
2006-04-17 05:42:00,1.96024,1.96024,1.96006,1.96011,7000000.0
2006-04-17 05:43:00,1.96013,1.96016,1.95991,1.96001,9000000.0
2006-04-17 05:44:00,1.96015,1.96048,1.96006,1.96048,8000000.0
2006-04-17 05:45:00,1.96052,1.96052,1.96015,1.96029,11000000.0
2006-04-17 05:47:00,1.96031,1.96036,1.96025,1.96025,8000000.0
2006-04-17 05:49:00,1.9603,1.96041,1.9602,1.9602,8000000.0
2006-04-17 05:50:00,1.96023,1.96033,1.96014,1.96028,9000000.0
2006-04-17 05:51:00,1.96021,1.96039,1.96021,1.9603,8000000.0
2006-04-17 05:52:00,1.96011,1.96021,1.96005,1.96005,8000000.0
2006-04-17 05:53:00,1.96007,1.96024,1.95985,1.95985,7000000.0
2006-04-17 05:54:00,1.95975,1.9598,1.95971,1.9598,10000000.0
2006-04-17 05:59:00,1.95989,1.95989,1.95961,1.95963,10000000.0
2006-04-17 06:07:00,1.95968,1.95968,1.95937,1.95937,7000000.0
2006-04-17 06:08:00,1.9592,1.95921,1.95905,1.9592,6000000.0
2006-04-17 06:11:00,1.95935,1.95937,1.95928,1.95936,8000000.0
2006-04-17 06:12:00,1.95947,1.95958,1.95938,1.95958,8000000.0
2006-04-17 06:13:00,1.95964,1.95972,1.9596,1.95969,8000000.0
2006-04-17 06:14:00,1.95967,1.9597,1.95957,1.95965,7000000.0
2006-04-17 06:15:00,1.95976,1.95988,1.95969,1.95982,8000000.0
2006-04-17 06:16:00,1.95995,1.95995,1.95988,1.9599,5000000.0
2006-04-17 06:17:00,1.95968,1.95988,1.95968,1.95976,7000000.0
2006-04-17 06:20:00,1.95963,1.95963,1.95953,1.95956,7000000.0
2006-04-17 06:22:00,1.95954,1.95954,1.95929,1.95938,8000000.0
2006-04-17 06:24:00,1.95911,1.95912,1.95888,1.95892,11000000.0
2006-04-17 06:25:00,1.95878,1.95878,1.9586,1.95867,11000000.0
2006-04-17 06:27:00,1.95842,1.95856,1.95842,1.95844,7000000.0
2006-04-17 06:28:00,1.95853,1.95862,1.95848,1.9586,8000000.0
2006-04-17 06:29:00,1.95858,1.95873,1.95851,1.95873,8000000.0
2006-04-17 06:30:00,1.9586,1.95873,1.95854,1.95854,8000000.0
2006-04-17 06:31:00,1.95853,1.95863,1.9584,1.95863,7000000.0
2006-04-17 06:37:00,1.95868,1.95876,1.95851,1.95857,10000000.0
2006-04-17 06:38:00,1.95859,1.95859,1.95848,1.95848,2000000.0
2006-04-17 06:39:00,1.95852,1.9586,1.95841,1.95844,11000000.0
2006-04-17 06:41:00,1.95847,1.95847,1.95822,1.95822,7000000.0
2006-04-17 06:43:00,1.95821,1.95846,1.95821,1.95845,7000000.0
2006-04-17 06:44:00,1.95852,1.95858,1.95841,1.95852,8000000.0
2006-04-17 06:45:00,1.9586,1.9586,1.95843,1.95852,8000000.0
2006-04-17 06:47:00,1.95853,1.95858,1.95849,1.95851,8000000.0
2006-04-17 06:48:00,1.95847,1.95847,1.95813,1.95815,7000000.0
2006-04-17 06:49:00,1.95813,1.95813,1.95796,1.95804,8000000.0
2006-04-17 06:50:00,1.95802,1.95829,1.95802,1.95829,5000000.0
2006-04-17 06:52:00,1.95833,1.95833,1.95806,1.95809,8000000.0
2006-04-17 06:53:00,1.95809,1.95825,1.95804,1.95809,8000000.0
2006-04-17 06:54:00,1.95815,1.95815,1.95777,1.95777,7000000.0
2006-04-17 06:55:00,1.95801,1.95814,1.9577,1.95806,7000000.0
2006-04-17 06:56:00,1.95812,1.95814,1.95804,1.95814,4000000.0
2006-04-17 06:57:00,1.95817,1.95819,1.95809,1.95815,7000000.0
2006-04-17 06:58:00,1.95803,1.95803,1.95773,1.95775,7000000.0
2006-04-17 06:59:00,1.95775,1.95799,1.95775,1.95799,7000000.0
2006-04-17 07:00:00,1.95799,1.95815,1.95799,1.95813,7000000.0
2006-04-17 07:01:00,1.95816,1.95816,1.95793,1.95806,7000000.0
2006-04-17 07:02:00,1.95808,1.95814,1.95808,1.9581,7000000.0
2006-04-17 07:03:00,1.95795,1.95809,1.95791,1.95809,7000000.0
2006-04-17 07:04:00,1.95811,1.95811,1.95794,1.958,8000000.0
2006-04-17 07:05:00,1.95794,1.95798,1.9577,1.95798,11000000.0
2006-04-17 07:06:00,1.95783,1.95821,1.95777,1.95784,11000000.0
2006-04-17 07:07:00,1.95781,1.95798,1.95776,1.95798,11000000.0
2006-04-17 07:08:00,1.95808,1.95818,1.95797,1.95818,9000000.0
2006-04-17 07:09:00,1.95827,1.95827,1.95806,1.95816,8000000.0
2006-04-17 07:11:00,1.95807,1.95813,1.9579,1.95806,10000000.0
2006-04-17 07:13:00,1.95777,1.95828,1.95777,1.95828,8000000.0
2006-04-17 07:14:00,1.95827,1.95842,1.95824,1.95842,7000000.0
2006-04-17 07:15:00,1.95853,1.95854,1.95835,1.95848,10000000.0
2006-04-17 07:18:00,1.95847,1.95849,1.95838,1.95841,8000000.0
2006-04-17 07:19:00,1.95824,1.95824,1.95803,1.95811,8000000.0
2006-04-17 07:20:00,1.95814,1.95817,1.95787,1.95809,9000000.0
2006-04-17 07:23:00,1.95806,1.95828,1.95798,1.95828,7000000.0
2006-04-17 07:24:00,1.95816,1.95859,1.95816,1.9585,9000000.0
2006-04-17 07:25:00,1.95861,1.95861,1.95839,1.95839,8000000.0
2006-04-17 07:26:00,1.95836,1.95856,1.9582,1.9582,7000000.0
2006-04-17 07:28:00,1.95832,1.95844,1.95832,1.95844,7000000.0
2006-04-17 07:29:00,1.95838,1.95883,1.95838,1.95862,8000000.0
2006-04-17 07:30:00,1.9584,1.95881,1.9584,1.9588,8000000.0
2006-04-17 07:31:00,1.95886,1.95903,1.95886,1.95886,7000000.0
2006-04-17 07:32:00,1.95871,1.95875,1.95855,1.9587,9000000.0
2006-04-17 07:33:00,1.95867,1.95873,1.95861,1.95872,8000000.0
2006-04-17 07:34:00,1.95865,1.95865,1.95835,1.95835,11000000.0
2006-04-17 07:35:00,1.95833,1.95834,1.95826,1.95827,8000000.0
2006-04-17 07:36:00,1.95819,1.95827,1.95817,1.95827,7000000.0
2006-04-17 07:37:00,1.95823,1.95829,1.95812,1.95812,7000000.0
2006-04-17 07:38:00,1.95813,1.95815,1.95794,1.95807,11000000.0
2006-04-17 07:39:00,1.95805,1.95827,1.95805,1.95827,7000000.0
2006-04-17 07:40:00,1.95827,1.95827,1.95804,1.95804,8000000.0
2006-04-17 07:41:00,1.95807,1.95809,1.95762,1.95773,9000000.0
2006-04-17 07:42:00,1.95786,1.95786,1.95765,1.95767,11000000.0
2006-04-17 07:43:00,1.9576,1.95763,1.95749,1.95758,7000000.0
2006-04-17 07:44:00,1.95786,1.95786,1.95757,1.95767,7000000.0
2006-04-17 07:46:00,1.95769,1.95779,1.9576,1.95779,7000000.0
2006-04-17 07:47:00,1.95763,1.95775,1.95762,1.95762,7000000.0
2006-04-17 07:48:00,1.95747,1.95762,1.95733,1.95738,8000000.0
2006-04-17 07:49:00,1.95702,1.95712,1.95693,1.95699,8000000.0
2006-04-17 07:50:00,1.95686,1.95704,1.95684,1.95694,7000000.0
2006-04-17 07:51:00,1.95707,1.95707,1.95688,1.95703,8000000.0
2006-04-17 07:52:00,1.95708,1.95735,1.95694,1.95735,10000000.0
2006-04-17 07:54:00,1.95703,1.95714,1.95688,1.95701,9000000.0
2006-04-17 07:55:00,1.95715,1.95742,1.95715,1.95734,9000000.0
2006-04-17 07:56:00,1.95727,1.95774,1.95727,1.95774,9000000.0
2006-04-17 07:57:00,1.95805,1.9581,1.95793,1.95793,7000000.0
2006-04-17 07:58:00,1.95809,1.95827,1.95809,1.95827,7000000.0
2006-04-17 08:00:00,1.95829,1.95863,1.95829,1.95841,8000000.0
2006-04-17 08:01:00,1.9585,1.95861,1.95834,1.95861,10000000.0
2006-04-17 08:02:00,1.95855,1.95855,1.95827,1.95849,7000000.0
2006-04-17 08:03:00,1.95838,1.95859,1.95822,1.95859,8000000.0
2006-04-17 08:04:00,1.95868,1.95889,1.95868,1.95872,8000000.0
2006-04-17 08:05:00,1.95852,1.95867,1.95852,1.95867,8000000.0
2006-04-17 08:06:00,1.95874,1.9588,1.95838,1.95838,6000000.0
2006-04-17 08:07:00,1.95856,1.9588,1.95856,1.9588,7000000.0
2006-04-17 08:08:00,1.9588,1.9588,1.95848,1.95854,7000000.0
2006-04-17 08:09:00,1.95847,1.95847,1.95833,1.95843,7000000.0
2006-04-17 08:12:00,1.95845,1.95848,1.95834,1.95839,9000000.0
2006-04-17 08:13:00,1.95832,1.9584,1.9583,1.95835,7000000.0
2006-04-17 08:14:00,1.95826,1.95848,1.95825,1.95848,9000000.0
2006-04-17 08:16:00,1.95847,1.95847,1.95828,1.95839,11000000.0
2006-04-17 08:17:00,1.95828,1.95831,1.95821,1.95822,7000000.0
2006-04-17 08:18:00,1.95816,1.95825,1.958,1.95825,9000000.0
2006-04-17 08:19:00,1.95792,1.9583,1.95792,1.9581,7000000.0
2006-04-17 08:20:00,1.95771,1.9578,1.95755,1.95772,8000000.0
2006-04-17 08:21:00,1.95772,1.95795,1.95772,1.95789,8000000.0
2006-04-17 08:22:00,1.95787,1.95793,1.95778,1.95792,8000000.0
2006-04-17 08:23:00,1.95755,1.95779,1.95731,1.95779,7000000.0
2006-04-17 08:24:00,1.95794,1.95797,1.95783,1.95787,7000000.0
2006-04-17 08:26:00,1.95779,1.95779,1.95737,1.95737,7000000.0
2006-04-17 08:27:00,1.9576,1.95765,1.95729,1.95765,10000000.0
2006-04-17 08:29:00,1.95768,1.95785,1.95761,1.95774,10000000.0
2006-04-17 08:30:00,1.95787,1.95795,1.95784,1.95787,7000000.0
2006-04-17 08:32:00,1.95787,1.9579,1.95779,1.95779,8000000.0
2006-04-17 08:33:00,1.95777,1.95792,1.95775,1.95792,7000000.0
2006-04-17 08:34:00,1.95772,1.95814,1.95772,1.95814,9000000.0
2006-04-17 08:35:00,1.95812,1.95814,1.9579,1.9579,9000000.0
2006-04-17 08:36:00,1.95786,1.95786,1.95762,1.95767,8000000.0
2006-04-17 08:37:00,1.95779,1.95798,1.95769,1.95798,9000000.0
2006-04-17 08:38:00,1.958,1.95808,1.95792,1.95808,10000000.0
2006-04-17 08:39:00,1.95821,1.95845,1.95807,1.95821,11000000.0
2006-04-17 08:40:00,1.95809,1.95809,1.95793,1.95793,8000000.0
2006-04-17 08:41:00,1.95787,1.9583,1.95787,1.95826,11000000.0
2006-04-17 08:42:00,1.95834,1.95842,1.95821,1.95836,10000000.0
2006-04-17 08:43:00,1.9577,1.95779,1.95769,1.95779,8000000.0
2006-04-17 08:44:00,1.9577,1.95785,1.95766,1.95785,10000000.0
2006-04-17 08:46:00,1.95777,1.95799,1.95642,1.95799,8000000.0
2006-04-17 08:47:00,1.95813,1.95821,1.95804,1.95821,7000000.0
2006-04-17 08:48:00,1.95797,1.95797,1.95749,1.95762,8000000.0
2006-04-17 08:49:00,1.95759,1.95774,1.95751,1.95774,11000000.0
2006-04-17 08:50:00,1.95823,1.95829,1.95776,1.95776,7000000.0
2006-04-17 08:51:00,1.95767,1.95767,1.95735,1.95735,8000000.0
2006-04-17 08:52:00,1.95748,1.9576,1.95741,1.95741,9000000.0
2006-04-17 08:53:00,1.95754,1.95754,1.95676,1.95704,8000000.0
2006-04-17 08:54:00,1.95724,1.95738,1.95724,1.95735,8000000.0
2006-04-17 08:55:00,1.95748,1.95798,1.95742,1.95798,8000000.0
2006-04-17 08:56:00,1.95757,1.95788,1.95733,1.95788,7000000.0
2006-04-17 08:57:00,1.95763,1.95763,1.95742,1.95742,8000000.0
2006-04-17 08:58:00,1.95737,1.95762,1.95734,1.95762,7000000.0
2006-04-17 08:59:00,1.95745,1.95745,1.95704,1.95704,7000000.0
2006-04-17 09:00:00,1.95695,1.95701,1.9552,1.9552,8000000.0
2006-04-17 09:01:00,1.95547,1.95565,1.95547,1.95553,9000000.0
2006-04-17 09:02:00,1.9555,1.95573,1.95537,1.95537,10000000.0
2006-04-17 09:03:00,1.95488,1.95515,1.95488,1.95492,7000000.0
2006-04-17 09:04:00,1.955,1.95522,1.95494,1.95522,7000000.0
2006-04-17 09:05:00,1.95513,1.95523,1.95507,1.95507,7000000.0
2006-04-17 09:06:00,1.95573,1.9562,1.95573,1.95606,11000000.0
2006-04-17 09:07:00,1.95571,1.95571,1.95495,1.95561,8000000.0
2006-04-17 09:08:00,1.95585,1.95595,1.95573,1.95595,7000000.0
2006-04-17 09:09:00,1.95609,1.95677,1.95609,1.95677,11000000.0
2006-04-17 09:10:00,1.95668,1.95669,1.95598,1.95598,7000000.0
2006-04-17 09:13:00,1.95615,1.95655,1.95615,1.95655,9000000.0
2006-04-17 09:16:00,1.95673,1.95704,1.95671,1.95704,8000000.0
2006-04-17 09:17:00,1.95695,1.95695,1.95673,1.95676,11000000.0
2006-04-17 09:18:00,1.95676,1.95676,1.95662,1.95665,8000000.0
2006-04-17 09:20:00,1.95663,1.95666,1.95647,1.95649,7000000.0
2006-04-17 09:22:00,1.95655,1.95676,1.95655,1.95676,8000000.0
2006-04-17 09:23:00,1.95667,1.95667,1.95594,1.95594,7000000.0
2006-04-17 09:24:00,1.95576,1.95594,1.95575,1.95584,8000000.0
2006-04-17 09:25:00,1.95584,1.95605,1.95584,1.95605,7000000.0
2006-04-17 09:26:00,1.95619,1.95631,1.95614,1.95631,11000000.0
2006-04-17 09:27:00,1.95631,1.95647,1.95626,1.95647,11000000.0
2006-04-17 09:28:00,1.95621,1.95646,1.95621,1.95646,9000000.0
2006-04-17 09:29:00,1.95645,1.95645,1.95617,1.95634,8000000.0
2006-04-17 09:30:00,1.95663,1.9567,1.95658,1.9567,7000000.0
2006-04-17 09:31:00,1.95644,1.95674,1.95644,1.95674,7000000.0
2006-04-17 09:32:00,1.95659,1.95659,1.95624,1.95624,7000000.0
2006-04-17 09:33:00,1.95627,1.95636,1.95621,1.95636,8000000.0
2006-04-17 09:34:00,1.95624,1.95624,1.95611,1.95613,7000000.0
2006-04-17 09:37:00,1.95615,1.95615,1.95593,1.95606,11000000.0
2006-04-17 09:38:00,1.95597,1.95612,1.95421,1.95608,11000000.0
2006-04-17 09:40:00,1.956,1.95622,1.95598,1.9561,9000000.0
2006-04-17 09:41:00,1.95626,1.95656,1.95622,1.95653,8000000.0
2006-04-17 09:42:00,1.95664,1.95669,1.95653,1.95664,10000000.0
2006-04-17 09:43:00,1.95668,1.95668,1.95633,1.95663,11000000.0
2006-04-17 09:44:00,1.95661,1.95676,1.95657,1.95665,8000000.0
2006-04-17 09:45:00,1.95667,1.95679,1.95659,1.95663,7000000.0
2006-04-17 09:48:00,1.95649,1.95658,1.95649,1.95657,7000000.0
2006-04-17 09:49:00,1.95644,1.95655,1.9564,1.95655,11000000.0
2006-04-17 09:50:00,1.95658,1.95661,1.95651,1.95655,8000000.0
2006-04-17 09:52:00,1.95651,1.95651,1.95635,1.95644,8000000.0
2006-04-17 09:56:00,1.95634,1.95674,1.95634,1.95674,10000000.0
2006-04-17 09:57:00,1.95694,1.95752,1.95694,1.95752,8000000.0
2006-04-17 09:58:00,1.95769,1.95769,1.95743,1.95743,8000000.0
2006-04-17 09:59:00,1.95753,1.95771,1.95753,1.95761,10000000.0
2006-04-17 10:01:00,1.95806,1.95816,1.95801,1.95814,10000000.0
2006-04-17 10:05:00,1.95813,1.95814,1.95802,1.95804,11000000.0
2006-04-17 10:06:00,1.95811,1.95833,1.95811,1.95833,7000000.0
2006-04-17 10:11:00,1.95836,1.95836,1.9582,1.95828,7000000.0
2006-04-17 10:13:00,1.95886,1.95909,1.95886,1.95899,8000000.0
2006-04-17 10:15:00,1.95914,1.9593,1.95908,1.95926,10000000.0
2006-04-17 10:16:00,1.95935,1.9597,1.95933,1.9597,7000000.0
2006-04-17 10:18:00,1.95964,1.95983,1.95961,1.95965,8000000.0
2006-04-17 10:19:00,1.96005,1.96011,1.95998,1.96009,9000000.0
2006-04-17 10:20:00,1.95997,1.95997,1.95982,1.95987,7000000.0
2006-04-17 10:21:00,1.95966,1.9602,1.95966,1.95988,8000000.0
2006-04-17 10:22:00,1.95969,1.95969,1.95943,1.95953,7000000.0
2006-04-17 10:23:00,1.95924,1.95955,1.9592,1.9592,7000000.0
2006-04-17 10:24:00,1.95886,1.95886,1.95848,1.95859,7000000.0
2006-04-17 10:25:00,1.95851,1.95852,1.95824,1.95833,9000000.0
2006-04-17 10:26:00,1.95835,1.95846,1.9583,1.95832,11000000.0
2006-04-17 10:27:00,1.95832,1.95923,1.95832,1.95923,8000000.0
2006-04-17 10:28:00,1.95924,1.9594,1.9592,1.9592,9000000.0
2006-04-17 10:29:00,1.95897,1.95905,1.95879,1.95886,8000000.0
2006-04-17 10:30:00,1.9587,1.95887,1.9587,1.95884,8000000.0
2006-04-17 10:31:00,1.95875,1.95875,1.95837,1.95861,7000000.0
2006-04-17 10:32:00,1.95859,1.95862,1.95836,1.95862,9000000.0
2006-04-17 10:33:00,1.95848,1.95848,1.95816,1.95819,7000000.0
2006-04-17 10:34:00,1.95801,1.95806,1.95791,1.95802,7000000.0
2006-04-17 10:35:00,1.95809,1.95822,1.95807,1.95814,7000000.0
2006-04-17 10:36:00,1.95805,1.95825,1.95804,1.95808,8000000.0
2006-04-17 10:37:00,1.95796,1.95806,1.95785,1.95785,8000000.0
2006-04-17 10:38:00,1.95805,1.95828,1.95792,1.95792,10000000.0
2006-04-17 10:39:00,1.95775,1.9578,1.95762,1.95767,8000000.0
2006-04-17 10:40:00,1.95768,1.9586,1.95768,1.9586,7000000.0
2006-04-17 10:41:00,1.95848,1.95881,1.95848,1.95861,9000000.0
2006-04-17 10:42:00,1.95853,1.95879,1.95852,1.95874,7000000.0
2006-04-17 10:43:00,1.95878,1.95881,1.95845,1.95862,10000000.0
2006-04-17 10:44:00,1.95873,1.95916,1.95873,1.95904,7000000.0
2006-04-17 10:45:00,1.95904,1.95911,1.95897,1.95905,8000000.0
2006-04-17 10:46:00,1.95899,1.95921,1.95899,1.95921,8000000.0
2006-04-17 10:47:00,1.95944,1.95974,1.95944,1.95973,7000000.0
2006-04-17 10:48:00,1.95995,1.96,1.95985,1.95994,8000000.0
2006-04-17 10:49:00,1.95984,1.95984,1.95965,1.95983,9000000.0
2006-04-17 10:50:00,1.95967,1.95967,1.95939,1.95939,8000000.0
2006-04-17 10:51:00,1.95937,1.95941,1.95928,1.9594,9000000.0
2006-04-17 10:52:00,1.9593,1.95937,1.95919,1.9593,8000000.0
2006-04-17 10:53:00,1.95927,1.95936,1.95908,1.95908,9000000.0
2006-04-17 10:54:00,1.95924,1.95933,1.95916,1.95916,10000000.0
2006-04-17 10:55:00,1.95937,1.95961,1.95937,1.95961,7000000.0
2006-04-17 10:56:00,1.95932,1.96012,1.95767,1.96012,7000000.0
2006-04-17 10:57:00,1.96042,1.96052,1.96042,1.96042,8000000.0
2006-04-17 10:59:00,1.96048,1.96082,1.96048,1.96074,11000000.0
2006-04-17 11:00:00,1.96092,1.96122,1.95972,1.95972,7000000.0
2006-04-17 11:01:00,1.96089,1.96089,1.96039,1.96039,8000000.0
2006-04-17 11:02:00,1.96022,1.96022,1.96003,1.96003,7000000.0
2006-04-17 11:03:00,1.96004,1.96079,1.96004,1.96079,11000000.0
2006-04-17 11:04:00,1.96122,1.96122,1.96089,1.96089,11000000.0
2006-04-17 11:05:00,1.96117,1.96135,1.96115,1.96125,7000000.0
2006-04-17 11:06:00,1.96112,1.96136,1.96112,1.96114,8000000.0
2006-04-17 11:07:00,1.96087,1.96094,1.96074,1.96084,7000000.0
2006-04-17 11:08:00,1.96085,1.96099,1.96074,1.96075,9000000.0
2006-04-17 11:09:00,1.96088,1.96088,1.96073,1.96073,8000000.0
2006-04-17 11:10:00,1.96061,1.96061,1.96038,1.96058,8000000.0
2006-04-17 11:11:00,1.96058,1.96058,1.96016,1.96016,10000000.0
2006-04-17 11:12:00,1.96011,1.96013,1.96005,1.96005,7000000.0
2006-04-17 11:13:00,1.95986,1.95986,1.95948,1.95986,11000000.0
2006-04-17 11:14:00,1.95983,1.95983,1.95955,1.95955,11000000.0
2006-04-17 11:15:00,1.95972,1.95972,1.95954,1.95957,7000000.0
2006-04-17 11:16:00,1.95972,1.95977,1.95965,1.95974,7000000.0
2006-04-17 11:17:00,1.95972,1.95972,1.95955,1.9596,7000000.0
2006-04-17 11:18:00,1.95964,1.95967,1.95944,1.95958,10000000.0
2006-04-17 11:19:00,1.95956,1.95975,1.95954,1.95975,11000000.0
2006-04-17 11:22:00,1.95981,1.96027,1.95981,1.96027,8000000.0
2006-04-17 11:23:00,1.9604,1.96068,1.96036,1.96068,8000000.0
2006-04-17 11:24:00,1.96072,1.96075,1.96068,1.96074,7000000.0
2006-04-17 11:25:00,1.96079,1.96087,1.96076,1.96079,8000000.0
2006-04-17 11:27:00,1.96082,1.96082,1.96053,1.96056,8000000.0
2006-04-17 11:28:00,1.96054,1.96055,1.96045,1.96051,7000000.0
2006-04-17 11:29:00,1.96034,1.96037,1.96007,1.96037,8000000.0
2006-04-17 11:30:00,1.96039,1.96044,1.96027,1.96036,7000000.0
2006-04-17 11:31:00,1.96031,1.96043,1.96023,1.96028,11000000.0
2006-04-17 11:32:00,1.96036,1.96041,1.96031,1.96035,11000000.0
2006-04-17 11:33:00,1.96039,1.96045,1.96032,1.96045,7000000.0
2006-04-17 11:34:00,1.96036,1.96045,1.96032,1.96043,7000000.0
2006-04-17 11:35:00,1.96043,1.96055,1.96035,1.96055,10000000.0
2006-04-17 11:36:00,1.9605,1.96054,1.9604,1.96047,8000000.0
2006-04-17 11:37:00,1.9605,1.96105,1.9605,1.9608,8000000.0
2006-04-17 11:38:00,1.96072,1.96084,1.96068,1.96084,9000000.0
2006-04-17 11:39:00,1.96074,1.96098,1.96074,1.96098,9000000.0
2006-04-17 11:43:00,1.96112,1.96145,1.96112,1.96136,7000000.0
2006-04-17 11:49:00,1.96108,1.96108,1.96074,1.96074,7000000.0
2006-04-17 11:50:00,1.96016,1.96016,1.95938,1.95938,7000000.0
2006-04-17 11:51:00,1.95932,1.95943,1.9591,1.95941,8000000.0
2006-04-17 11:52:00,1.95975,1.95999,1.95972,1.95999,10000000.0
2006-04-17 11:56:00,1.95933,1.95933,1.95895,1.95914,11000000.0
2006-04-17 11:57:00,1.95908,1.95908,1.95874,1.95874,8000000.0
2006-04-17 11:58:00,1.95876,1.95901,1.95876,1.95901,9000000.0
2006-04-17 11:59:00,1.95917,1.95925,1.95914,1.95917,7000000.0
2006-04-17 12:01:00,1.95919,1.95927,1.95912,1.95916,10000000.0
2006-04-17 12:02:00,1.95946,1.96013,1.95946,1.96013,10000000.0
2006-04-17 12:03:00,1.9598,1.96,1.9598,1.96,7000000.0
2006-04-17 12:04:00,1.96,1.96,1.9599,1.95997,9000000.0
2006-04-17 12:05:00,1.96,1.9603,1.96,1.9603,11000000.0
2006-04-17 12:06:00,1.95974,1.95977,1.95952,1.95952,7000000.0
2006-04-17 12:07:00,1.95963,1.95989,1.95963,1.95989,7000000.0
2006-04-17 12:08:00,1.95999,1.96031,1.95999,1.96027,9000000.0
2006-04-17 12:09:00,1.96028,1.96028,1.95962,1.95962,8000000.0
2006-04-17 12:10:00,1.95974,1.95982,1.95944,1.95944,8000000.0
2006-04-17 12:11:00,1.95924,1.95975,1.95924,1.95975,7000000.0
2006-04-17 12:12:00,1.95992,1.95993,1.95976,1.95983,7000000.0
2006-04-17 12:13:00,1.95982,1.95992,1.95958,1.95976,10000000.0
2006-04-17 12:14:00,1.95981,1.95992,1.95975,1.95992,8000000.0
2006-04-17 12:15:00,1.96018,1.96032,1.96011,1.96031,8000000.0
2006-04-17 12:16:00,1.96006,1.96052,1.96006,1.9603,8000000.0
2006-04-17 12:17:00,1.95996,1.96005,1.9599,1.96005,8000000.0
2006-04-17 12:21:00,1.95968,1.95968,1.95792,1.95792,7000000.0
2006-04-17 12:23:00,1.95992,1.95999,1.95953,1.95953,7000000.0
2006-04-17 12:24:00,1.95957,1.95961,1.95922,1.95922,7000000.0
2006-04-17 12:25:00,1.95919,1.95919,1.95864,1.95912,9000000.0
2006-04-17 12:26:00,1.95921,1.95933,1.95921,1.95929,8000000.0
2006-04-17 12:29:00,1.95943,1.95962,1.9594,1.95958,9000000.0
2006-04-17 12:30:00,1.95887,1.95887,1.95826,1.95829,7000000.0
2006-04-17 12:31:00,1.95818,1.95834,1.95804,1.95834,11000000.0
2006-04-17 12:32:00,1.95845,1.95847,1.95821,1.95821,7000000.0
2006-04-17 12:33:00,1.95815,1.95825,1.95806,1.95806,7000000.0
2006-04-17 12:35:00,1.95834,1.95861,1.95834,1.95861,8000000.0
2006-04-17 12:36:00,1.95878,1.95888,1.95873,1.95884,8000000.0
2006-04-17 12:38:00,1.95878,1.95939,1.95878,1.95939,8000000.0
2006-04-17 12:39:00,1.95936,1.95936,1.959,1.95908,9000000.0
2006-04-17 12:40:00,1.95974,1.96056,1.95974,1.96022,7000000.0
2006-04-17 12:41:00,1.95997,1.96031,1.9598,1.96031,8000000.0
2006-04-17 12:43:00,1.9603,1.96083,1.9603,1.96063,9000000.0
2006-04-17 12:45:00,1.96076,1.9613,1.96003,1.9613,10000000.0
2006-04-17 12:46:00,1.96142,1.96146,1.96129,1.96132,9000000.0
2006-04-17 12:47:00,1.96135,1.96135,1.96111,1.96115,10000000.0
2006-04-17 12:48:00,1.96084,1.96118,1.96084,1.96118,11000000.0
2006-04-17 12:49:00,1.96115,1.96115,1.96082,1.96082,7000000.0
2006-04-17 12:50:00,1.9609,1.96097,1.96078,1.96092,7000000.0
2006-04-17 12:51:00,1.96097,1.96102,1.96084,1.96092,8000000.0
2006-04-17 12:52:00,1.96102,1.96106,1.9607,1.96106,11000000.0
2006-04-17 12:53:00,1.96116,1.96118,1.96107,1.96115,8000000.0
2006-04-17 12:54:00,1.96106,1.96106,1.96066,1.9608,7000000.0
2006-04-17 12:55:00,1.96076,1.96101,1.9607,1.96101,8000000.0
2006-04-17 13:01:00,1.96089,1.96103,1.96079,1.96092,8000000.0
2006-04-17 13:02:00,1.96064,1.96064,1.96029,1.96056,7000000.0
2006-04-17 13:03:00,1.96068,1.9609,1.96068,1.96087,8000000.0
2006-04-17 13:06:00,1.96097,1.96111,1.96091,1.96109,7000000.0
2006-04-17 13:07:00,1.9614,1.96149,1.96137,1.96149,7000000.0
2006-04-17 13:08:00,1.96158,1.96168,1.96153,1.96163,10000000.0
2006-04-17 13:13:00,1.96156,1.96156,1.96098,1.96098,9000000.0
2006-04-17 13:14:00,1.96082,1.96109,1.96075,1.96109,7000000.0
2006-04-17 13:15:00,1.96113,1.96113,1.96087,1.96103,8000000.0
2006-04-17 13:16:00,1.96114,1.96159,1.96114,1.96159,8000000.0
2006-04-17 13:17:00,1.9617,1.9617,1.96149,1.96164,9000000.0
2006-04-17 13:19:00,1.96156,1.96156,1.96084,1.96084,8000000.0
2006-04-17 13:20:00,1.96082,1.96084,1.96071,1.96082,8000000.0
2006-04-17 13:21:00,1.96085,1.9609,1.96079,1.96085,7000000.0
2006-04-17 13:22:00,1.96086,1.9612,1.96086,1.9612,11000000.0
2006-04-17 13:23:00,1.96116,1.96128,1.9611,1.96128,8000000.0
2006-04-17 13:24:00,1.96139,1.96139,1.9613,1.9613,7000000.0
2006-04-17 13:25:00,1.9612,1.96136,1.96116,1.96118,11000000.0
2006-04-17 13:26:00,1.96114,1.96114,1.96097,1.96104,10000000.0
2006-04-17 13:27:00,1.96101,1.96113,1.96095,1.96101,8000000.0
2006-04-17 13:28:00,1.96086,1.96093,1.96082,1.96085,21000000.0
2006-04-17 13:29:00,1.96091,1.96091,1.96082,1.96087,17000000.0
2006-04-17 13:30:00,1.96082,1.96092,1.96082,1.96086,7000000.0
2006-04-17 13:31:00,1.96071,1.96076,1.96071,1.96075,9000000.0
2006-04-17 13:32:00,1.96081,1.96085,1.96081,1.96084,14000000.0
2006-04-17 13:33:00,1.96085,1.96085,1.96078,1.96078,14000000.0
2006-04-17 13:34:00,1.96079,1.9609,1.9607,1.9609,31000000.0
2006-04-17 13:35:00,1.96083,1.96087,1.96081,1.96081,17000000.0
2006-04-17 13:37:00,1.96091,1.96111,1.96091,1.96111,10000000.0
2006-04-17 13:38:00,1.96147,1.962,1.96147,1.962,18000000.0
2006-04-17 13:39:00,1.96208,1.96218,1.96208,1.96215,15000000.0
2006-04-17 13:40:00,1.96227,1.96261,1.96227,1.96261,29000000.0
2006-04-17 13:41:00,1.9633,1.96435,1.9633,1.96435,13000000.0
2006-04-17 13:42:00,1.96561,1.96652,1.96561,1.96652,6000000.0
2006-04-17 13:43:00,1.96627,1.96627,1.96397,1.96397,10000000.0
2006-04-17 13:44:00,1.96338,1.96338,1.96258,1.96271,26000000.0
2006-04-17 13:45:00,1.96268,1.96292,1.96262,1.96279,22000000.0
2006-04-17 13:46:00,1.96323,1.96323,1.9624,1.9624,19000000.0
2006-04-17 13:47:00,1.96267,1.96296,1.96262,1.96296,17000000.0
2006-04-17 13:48:00,1.96319,1.9633,1.96314,1.96316,22000000.0
2006-04-17 13:49:00,1.96229,1.96235,1.96224,1.96224,24000000.0
2006-04-17 13:50:00,1.96237,1.96265,1.96237,1.96265,15000000.0
2006-04-17 13:51:00,1.96321,1.9641,1.96319,1.9641,22000000.0
2006-04-17 13:52:00,1.96447,1.96478,1.96434,1.96436,32000000.0
2006-04-17 13:53:00,1.96463,1.96477,1.96421,1.96421,28000000.0
2006-04-17 13:54:00,1.96456,1.96505,1.96456,1.96488,31000000.0
2006-04-17 13:55:00,1.96545,1.96556,1.96517,1.96536,20000000.0
2006-04-17 13:56:00,1.96526,1.96526,1.96511,1.96522,24000000.0
2006-04-17 13:57:00,1.9651,1.9651,1.96451,1.96453,34000000.0
2006-04-17 13:58:00,1.96439,1.96439,1.96382,1.96382,16000000.0
2006-04-17 13:59:00,1.96363,1.96413,1.96363,1.96389,30000000.0
2006-04-17 14:00:00,1.96392,1.96403,1.96386,1.96392,39000000.0
2006-04-17 14:01:00,1.96397,1.96401,1.96396,1.96401,30000000.0
2006-04-17 14:02:00,1.96413,1.96423,1.96403,1.96423,19000000.0
2006-04-17 14:03:00,1.96432,1.96462,1.96431,1.96462,23000000.0
2006-04-17 14:04:00,1.96494,1.96527,1.96494,1.96509,33000000.0
2006-04-17 14:05:00,1.96475,1.96492,1.96474,1.96476,28000000.0
2006-04-17 14:06:00,1.96423,1.96469,1.96423,1.96432,31000000.0
2006-04-17 14:07:00,1.96419,1.96419,1.96395,1.96395,31000000.0
2006-04-17 14:08:00,1.96374,1.96374,1.96353,1.96365,27000000.0
2006-04-17 14:09:00,1.96321,1.9634,1.96309,1.96329,27000000.0
2006-04-17 14:10:00,1.96334,1.96375,1.96331,1.96375,24000000.0
2006-04-17 14:11:00,1.96372,1.96373,1.96356,1.96373,21000000.0
2006-04-17 14:12:00,1.96358,1.96375,1.96358,1.96367,22000000.0
2006-04-17 14:13:00,1.96404,1.9647,1.96404,1.9647,13000000.0
2006-04-17 14:14:00,1.96485,1.96485,1.96461,1.96461,21000000.0
2006-04-17 14:15:00,1.96446,1.96446,1.96406,1.96425,25000000.0
2006-04-17 14:16:00,1.96461,1.96495,1.96457,1.96472,26000000.0
2006-04-17 14:17:00,1.96492,1.96509,1.96492,1.96509,32000000.0
2006-04-17 14:18:00,1.9653,1.96584,1.9653,1.96584,27000000.0
2006-04-17 14:19:00,1.96625,1.96625,1.96603,1.96603,35000000.0
2006-04-17 14:20:00,1.96601,1.96614,1.96599,1.96609,32000000.0
2006-04-17 14:21:00,1.96654,1.96713,1.96654,1.96688,39000000.0
2006-04-17 14:22:00,1.96617,1.96617,1.96532,1.96546,22000000.0
2006-04-17 14:23:00,1.96552,1.9658,1.96552,1.9658,40000000.0
2006-04-17 14:24:00,1.96599,1.96599,1.96554,1.9656,10000000.0
2006-04-17 14:25:00,1.96559,1.96559,1.96534,1.96554,35000000.0
2006-04-17 14:26:00,1.96553,1.96594,1.96553,1.96567,18000000.0
2006-04-17 14:27:00,1.96577,1.96644,1.96577,1.96644,28000000.0
2006-04-17 14:28:00,1.96618,1.96618,1.96556,1.96592,21000000.0
2006-04-17 14:29:00,1.9659,1.96592,1.96546,1.96592,16000000.0
2006-04-17 14:30:00,1.96642,1.96694,1.96642,1.96694,25000000.0
2006-04-17 14:31:00,1.96721,1.96805,1.96721,1.96805,26000000.0
2006-04-17 14:32:00,1.96801,1.96823,1.96773,1.9682,32000000.0
2006-04-17 14:33:00,1.96844,1.96897,1.96844,1.96897,20000000.0
2006-04-17 14:34:00,1.96846,1.96852,1.96815,1.96852,25000000.0
2006-04-17 14:35:00,1.96927,1.96989,1.96897,1.96989,23000000.0
2006-04-17 14:36:00,1.97037,1.97037,1.96955,1.96955,11000000.0
2006-04-17 14:37:00,1.96941,1.96951,1.96888,1.96888,41000000.0
2006-04-17 14:38:00,1.96856,1.96856,1.96832,1.9685,54000000.0
2006-04-17 14:39:00,1.96845,1.96845,1.96803,1.96821,36000000.0
2006-04-17 14:40:00,1.96879,1.96879,1.96809,1.96809,36000000.0
2006-04-17 14:41:00,1.96805,1.96874,1.96805,1.96841,41000000.0
2006-04-17 14:42:00,1.9681,1.96832,1.96806,1.96819,19000000.0
2006-04-17 14:43:00,1.96807,1.96812,1.96777,1.96807,20000000.0
2006-04-17 14:44:00,1.968,1.96846,1.968,1.96825,25000000.0
2006-04-17 14:45:00,1.9685,1.96873,1.96814,1.96814,33000000.0
2006-04-17 14:46:00,1.96816,1.96844,1.96816,1.96825,11000000.0
2006-04-17 14:47:00,1.96821,1.96821,1.96809,1.96813,7000000.0
2006-04-17 14:48:00,1.96814,1.96823,1.96814,1.96823,21000000.0
2006-04-17 14:49:00,1.96827,1.96879,1.96827,1.96853,32000000.0
2006-04-17 14:50:00,1.96826,1.96828,1.96811,1.96811,33000000.0
2006-04-17 14:51:00,1.96823,1.96847,1.9682,1.9682,37000000.0
2006-04-17 14:52:00,1.96829,1.96829,1.96798,1.96798,17000000.0
2006-04-17 14:53:00,1.96787,1.96797,1.96769,1.96797,22000000.0
2006-04-17 14:54:00,1.96773,1.96773,1.96712,1.96712,17000000.0
2006-04-17 14:55:00,1.96709,1.96735,1.96709,1.96735,7000000.0
2006-04-17 14:56:00,1.96739,1.96761,1.96739,1.96759,21000000.0
2006-04-17 14:57:00,1.96829,1.96839,1.96818,1.96823,12000000.0
2006-04-17 14:58:00,1.96782,1.96796,1.96732,1.96732,31000000.0
2006-04-17 14:59:00,1.96725,1.96774,1.96725,1.96768,20000000.0
2006-04-17 15:00:00,1.96347,1.96607,1.96032,1.96587,32000000.0
2006-04-17 15:01:00,1.96646,1.96646,1.96517,1.96517,14000000.0
2006-04-17 15:02:00,1.96468,1.96486,1.95993,1.95993,26000000.0
2006-04-17 15:03:00,1.96214,1.96406,1.96214,1.96365,30000000.0
2006-04-17 15:04:00,1.96127,1.96127,1.96009,1.96033,29000000.0
2006-04-17 15:05:00,1.96232,1.96417,1.96232,1.96417,28000000.0
2006-04-17 15:06:00,1.96425,1.96451,1.96425,1.96431,16000000.0
2006-04-17 15:07:00,1.96449,1.96513,1.96449,1.96513,26000000.0
2006-04-17 15:08:00,1.96543,1.96602,1.96543,1.96598,25000000.0
2006-04-17 15:09:00,1.96676,1.96692,1.96656,1.96664,34000000.0
2006-04-17 15:10:00,1.96673,1.96722,1.96673,1.96722,36000000.0
2006-04-17 15:11:00,1.96727,1.96729,1.96692,1.96692,27000000.0
2006-04-17 15:12:00,1.96684,1.9669,1.96665,1.96682,26000000.0
2006-04-17 15:13:00,1.96713,1.96725,1.96705,1.96725,41000000.0
2006-04-17 15:14:00,1.96724,1.96758,1.96724,1.96754,30000000.0
2006-04-17 15:15:00,1.96765,1.96775,1.96765,1.96775,21000000.0
2006-04-17 15:16:00,1.96776,1.96777,1.96754,1.96754,9000000.0
2006-04-17 15:17:00,1.96714,1.96724,1.9671,1.9671,26000000.0
2006-04-17 15:18:00,1.96728,1.96755,1.96702,1.96734,10000000.0
2006-04-17 15:19:00,1.96718,1.96774,1.96718,1.96774,16000000.0
2006-04-17 15:20:00,1.96774,1.96811,1.96774,1.96811,20000000.0
2006-04-17 15:21:00,1.96831,1.96832,1.9682,1.96832,12000000.0
2006-04-17 15:22:00,1.96858,1.96858,1.96787,1.96787,22000000.0
2006-04-17 15:23:00,1.96761,1.96802,1.96761,1.96802,36000000.0
2006-04-17 15:24:00,1.96809,1.9682,1.96775,1.9682,8000000.0
2006-04-17 15:25:00,1.96807,1.96819,1.96769,1.96769,14000000.0
2006-04-17 15:26:00,1.96747,1.9675,1.96737,1.96737,40000000.0
2006-04-17 15:27:00,1.96729,1.96745,1.96729,1.96729,32000000.0
2006-04-17 15:28:00,1.96715,1.96715,1.9669,1.96699,55000000.0
2006-04-17 15:29:00,1.96673,1.96673,1.96451,1.96622,47000000.0
2006-04-17 15:30:00,1.96444,1.96699,1.96374,1.96699,71000000.0
2006-04-17 15:31:00,1.96749,1.96778,1.96749,1.96762,58000000.0
2006-04-17 15:32:00,1.96777,1.96777,1.9671,1.9671,25000000.0
2006-04-17 15:33:00,1.9667,1.96738,1.9667,1.96738,32000000.0
2006-04-17 15:34:00,1.96745,1.96773,1.96745,1.96762,22000000.0
2006-04-17 15:35:00,1.96739,1.96751,1.96718,1.96751,30000000.0
2006-04-17 15:36:00,1.96749,1.96749,1.96736,1.96738,23000000.0
2006-04-17 15:37:00,1.96719,1.96719,1.96679,1.96695,24000000.0
2006-04-17 15:38:00,1.96731,1.96763,1.96722,1.96763,61000000.0
2006-04-17 15:39:00,1.96784,1.96811,1.96767,1.96767,40000000.0
2006-04-17 15:40:00,1.9676,1.9676,1.9671,1.9671,37000000.0
2006-04-17 15:41:00,1.96705,1.96735,1.96692,1.96715,43000000.0
2006-04-17 15:42:00,1.96657,1.96691,1.96657,1.96691,41000000.0
2006-04-17 15:43:00,1.96703,1.96703,1.96669,1.96684,30000000.0
2006-04-17 15:44:00,1.9668,1.9668,1.96614,1.96674,29000000.0
2006-04-17 15:45:00,1.96689,1.96689,1.96659,1.96671,36000000.0
2006-04-17 15:46:00,1.96675,1.9668,1.9667,1.96679,24000000.0
2006-04-17 15:47:00,1.96693,1.96705,1.96687,1.96692,31000000.0
2006-04-17 15:48:00,1.967,1.96762,1.967,1.96733,33000000.0
2006-04-17 15:49:00,1.96724,1.96725,1.96715,1.96717,25000000.0
2006-04-17 15:50:00,1.96677,1.96677,1.96644,1.96644,11000000.0
2006-04-17 15:51:00,1.96688,1.96732,1.96688,1.96715,37000000.0
2006-04-17 15:52:00,1.96735,1.96748,1.9673,1.9673,23000000.0
2006-04-17 15:53:00,1.96717,1.96739,1.96717,1.96734,15000000.0
2006-04-17 15:54:00,1.96744,1.96756,1.96744,1.96744,26000000.0
2006-04-17 15:55:00,1.96747,1.96748,1.96737,1.96737,33000000.0
2006-04-17 15:56:00,1.96738,1.96755,1.96738,1.96755,6000000.0
2006-04-17 15:57:00,1.96741,1.96741,1.96718,1.96718,34000000.0
2006-04-17 15:58:00,1.96702,1.96723,1.96702,1.96714,24000000.0
2006-04-17 15:59:00,1.96731,1.9676,1.96731,1.9676,23000000.0
2006-04-17 16:00:00,1.96804,1.96865,1.96804,1.96826,51000000.0
2006-04-17 16:01:00,1.96821,1.96837,1.96812,1.96816,31000000.0
2006-04-17 16:02:00,1.9683,1.96864,1.96828,1.9686,29000000.0
2006-04-17 16:03:00,1.96865,1.96873,1.96851,1.96851,51000000.0
2006-04-17 16:04:00,1.96844,1.96891,1.96844,1.96891,38000000.0
2006-04-17 16:05:00,1.96893,1.96893,1.96878,1.96882,37000000.0
2006-04-17 16:06:00,1.96841,1.96841,1.9676,1.9676,33000000.0
2006-04-17 16:07:00,1.96755,1.96783,1.96755,1.96765,37000000.0
2006-04-17 16:08:00,1.96754,1.96765,1.96719,1.96765,37000000.0
2006-04-17 16:09:00,1.96747,1.96747,1.96696,1.96717,44000000.0
2006-04-17 16:10:00,1.96713,1.96721,1.96692,1.96707,41000000.0
2006-04-17 16:11:00,1.9676,1.96766,1.96686,1.96686,27000000.0
2006-04-17 16:12:00,1.96709,1.9672,1.96709,1.96717,22000000.0
2006-04-17 16:13:00,1.96635,1.96806,1.96576,1.96806,38000000.0
2006-04-17 16:14:00,1.9678,1.9678,1.96644,1.96644,41000000.0
2006-04-17 16:16:00,1.96583,1.96633,1.96497,1.96627,45000000.0
2006-04-17 16:17:00,1.96594,1.96664,1.96551,1.96648,22000000.0
2006-04-17 16:18:00,1.96598,1.96636,1.96598,1.96636,49000000.0
2006-04-17 16:19:00,1.96647,1.96647,1.96582,1.96582,27000000.0
2006-04-17 16:20:00,1.96575,1.96595,1.96575,1.96595,52000000.0
2006-04-17 16:21:00,1.96608,1.96631,1.96608,1.96623,37000000.0
2006-04-17 16:22:00,1.96606,1.96631,1.96583,1.96593,50000000.0
2006-04-17 16:23:00,1.96532,1.96591,1.96532,1.96587,48000000.0
2006-04-17 16:24:00,1.96627,1.96635,1.96596,1.96614,44000000.0
2006-04-17 16:25:00,1.96552,1.96588,1.96552,1.96575,28000000.0
2006-04-17 16:26:00,1.96543,1.96562,1.96516,1.96527,41000000.0
2006-04-17 16:27:00,1.96527,1.96531,1.96518,1.96531,46000000.0
2006-04-17 16:28:00,1.96553,1.96554,1.96528,1.96528,34000000.0
2006-04-17 16:29:00,1.96508,1.96517,1.96508,1.96517,24000000.0
2006-04-17 16:30:00,1.96512,1.96512,1.96488,1.9651,43000000.0
2006-04-17 16:31:00,1.96527,1.96691,1.96527,1.96688,36000000.0
2006-04-17 16:32:00,1.9672,1.9676,1.9672,1.96751,34000000.0
2006-04-17 16:33:00,1.96733,1.96733,1.96689,1.96689,41000000.0
2006-04-17 16:34:00,1.96685,1.967,1.96668,1.96668,29000000.0
2006-04-17 16:35:00,1.96663,1.967,1.9666,1.967,53000000.0
2006-04-17 16:36:00,1.96734,1.96734,1.96717,1.96729,43000000.0
2006-04-17 16:37:00,1.96731,1.96747,1.9673,1.96747,56000000.0
2006-04-17 16:38:00,1.96749,1.96749,1.96657,1.96657,34000000.0
2006-04-17 16:39:00,1.96642,1.96642,1.96591,1.96591,43000000.0
2006-04-17 16:40:00,1.9659,1.96591,1.96547,1.96547,63000000.0
2006-04-17 16:41:00,1.96517,1.96528,1.96495,1.96513,44000000.0
2006-04-17 16:42:00,1.96525,1.96536,1.96516,1.96525,57000000.0
2006-04-17 16:43:00,1.96511,1.96547,1.96501,1.96541,20000000.0
2006-04-17 16:44:00,1.96593,1.96629,1.96593,1.96619,34000000.0
2006-04-17 16:45:00,1.96643,1.96644,1.96612,1.96639,41000000.0
2006-04-17 16:46:00,1.96687,1.96707,1.9668,1.96703,59000000.0
2006-04-17 16:47:00,1.96715,1.96728,1.96699,1.96717,55000000.0
2006-04-17 16:48:00,1.96751,1.968,1.96751,1.968,46000000.0
2006-04-17 16:49:00,1.96806,1.96834,1.96799,1.96808,35000000.0
2006-04-17 16:50:00,1.96838,1.96941,1.96838,1.96891,45000000.0
2006-04-17 16:51:00,1.96897,1.96972,1.96897,1.96971,30000000.0
2006-04-17 16:52:00,1.97011,1.97021,1.9699,1.97021,30000000.0
2006-04-17 16:53:00,1.96981,1.96981,1.96935,1.96966,19000000.0
2006-04-17 16:54:00,1.96944,1.96951,1.96913,1.96913,18000000.0
2006-04-17 16:55:00,1.96873,1.96911,1.9687,1.9687,40000000.0
2006-04-17 16:56:00,1.96888,1.96888,1.96826,1.96826,37000000.0
2006-04-17 16:57:00,1.96804,1.96818,1.96785,1.96807,17000000.0
2006-04-17 16:58:00,1.96801,1.96801,1.9677,1.9677,45000000.0
2006-04-17 16:59:00,1.96708,1.96708,1.9663,1.9663,39000000.0
2006-04-17 17:00:00,1.96618,1.96623,1.96591,1.96619,47000000.0
2006-04-17 17:01:00,1.96579,1.96611,1.96577,1.96583,26000000.0
2006-04-17 17:02:00,1.96576,1.96576,1.9653,1.9653,33000000.0
2006-04-17 17:03:00,1.9649,1.96511,1.96472,1.96494,33000000.0
2006-04-17 17:04:00,1.96473,1.965,1.96448,1.96448,37000000.0
2006-04-17 17:05:00,1.96433,1.96457,1.96433,1.96457,35000000.0
2006-04-17 17:06:00,1.96502,1.96502,1.96464,1.96475,46000000.0
2006-04-17 17:07:00,1.96452,1.96485,1.96442,1.96442,33000000.0
2006-04-17 17:08:00,1.96447,1.96475,1.96444,1.96472,45000000.0
2006-04-17 17:09:00,1.96506,1.96522,1.96493,1.96493,47000000.0
2006-04-17 17:10:00,1.96481,1.96504,1.96481,1.96487,6000000.0
2006-04-17 17:11:00,1.96501,1.96548,1.96501,1.96527,44000000.0
2006-04-17 17:12:00,1.96529,1.96534,1.96506,1.96506,23000000.0
2006-04-17 17:13:00,1.965,1.965,1.96482,1.9649,35000000.0
2006-04-17 17:14:00,1.96483,1.96492,1.96463,1.96491,27000000.0
2006-04-17 17:15:00,1.96459,1.96477,1.96456,1.96477,26000000.0
2006-04-17 17:16:00,1.96495,1.96523,1.96495,1.96504,27000000.0
2006-04-17 17:17:00,1.96484,1.96493,1.96482,1.96493,38000000.0
2006-04-17 17:18:00,1.96492,1.96492,1.96476,1.96492,29000000.0
2006-04-17 17:19:00,1.96486,1.96486,1.96446,1.96466,19000000.0
2006-04-17 17:20:00,1.96448,1.96462,1.96421,1.96421,29000000.0
2006-04-17 17:21:00,1.96426,1.96426,1.96402,1.96416,26000000.0
2006-04-17 17:22:00,1.96435,1.9649,1.96435,1.9649,30000000.0
2006-04-17 17:23:00,1.96509,1.96509,1.96501,1.96508,32000000.0
2006-04-17 17:24:00,1.965,1.96511,1.96473,1.96474,23000000.0
2006-04-17 17:25:00,1.96451,1.96477,1.96446,1.96477,20000000.0
2006-04-17 17:26:00,1.96469,1.96469,1.96433,1.96433,18000000.0
2006-04-17 17:27:00,1.96406,1.96406,1.96366,1.96373,44000000.0
2006-04-17 17:28:00,1.96334,1.96334,1.96275,1.96275,39000000.0
2006-04-17 17:29:00,1.96266,1.96301,1.96266,1.96301,36000000.0
2006-04-17 17:30:00,1.96307,1.96314,1.96304,1.96312,61000000.0
2006-04-17 17:31:00,1.96319,1.96344,1.96319,1.96337,62000000.0
2006-04-17 17:32:00,1.96337,1.96357,1.96337,1.96357,54000000.0
2006-04-17 17:33:00,1.96429,1.9645,1.96429,1.96441,64000000.0
2006-04-17 17:34:00,1.96447,1.96447,1.96415,1.96415,60000000.0
2006-04-17 17:35:00,1.96414,1.96451,1.96414,1.96434,43000000.0
2006-04-17 17:36:00,1.96425,1.96425,1.96412,1.96413,58000000.0
2006-04-17 17:37:00,1.96403,1.96405,1.96399,1.96401,47000000.0
2006-04-17 17:38:00,1.96378,1.96378,1.9634,1.9634,44000000.0
2006-04-17 17:39:00,1.96338,1.96385,1.96338,1.96385,41000000.0
2006-04-17 17:40:00,1.96397,1.96401,1.9639,1.96392,59000000.0
2006-04-17 17:41:00,1.9636,1.96365,1.96359,1.96362,50000000.0
2006-04-17 17:42:00,1.96361,1.96371,1.96359,1.96363,37000000.0
2006-04-17 17:43:00,1.96369,1.96372,1.96361,1.96363,33000000.0
2006-04-17 17:44:00,1.96368,1.96373,1.96359,1.96371,46000000.0
2006-04-17 17:45:00,1.96365,1.96377,1.96362,1.96362,49000000.0
2006-04-17 17:46:00,1.96327,1.96363,1.96327,1.96363,56000000.0
2006-04-17 17:47:00,1.96352,1.96375,1.96348,1.96353,65000000.0
2006-04-17 17:48:00,1.96379,1.96379,1.96327,1.96327,61000000.0
2006-04-17 17:49:00,1.96303,1.96319,1.96289,1.963,72000000.0
2006-04-17 17:50:00,1.96306,1.96306,1.96269,1.96269,53000000.0
2006-04-17 17:51:00,1.96254,1.96311,1.96254,1.96311,54000000.0
2006-04-17 17:52:00,1.96317,1.96344,1.96317,1.96319,51000000.0
2006-04-17 17:53:00,1.96311,1.96311,1.96283,1.96283,42000000.0
2006-04-17 17:54:00,1.96314,1.96314,1.96307,1.96307,32000000.0
2006-04-17 17:55:00,1.96346,1.96405,1.96346,1.96405,32000000.0
2006-04-17 17:56:00,1.96409,1.96409,1.96398,1.96409,47000000.0
2006-04-17 17:57:00,1.96429,1.96429,1.9636,1.96372,34000000.0
2006-04-17 17:58:00,1.96381,1.96393,1.96372,1.96372,44000000.0
2006-04-17 17:59:00,1.96344,1.9636,1.96342,1.9636,39000000.0
2006-04-17 18:00:00,1.96372,1.96372,1.96365,1.96367,32000000.0
2006-04-17 18:01:00,1.96358,1.96364,1.96348,1.96361,52000000.0
2006-04-17 18:02:00,1.96377,1.96378,1.96364,1.96378,30000000.0
2006-04-17 18:03:00,1.96379,1.96379,1.96368,1.96379,38000000.0
2006-04-17 18:04:00,1.96395,1.96408,1.96376,1.96376,38000000.0
2006-04-17 18:05:00,1.96371,1.96419,1.96371,1.96419,36000000.0
2006-04-17 18:06:00,1.96418,1.96418,1.96381,1.96381,32000000.0
2006-04-17 18:07:00,1.96314,1.96314,1.96304,1.96304,38000000.0
2006-04-17 18:08:00,1.96295,1.96295,1.96254,1.96254,56000000.0
2006-04-17 18:09:00,1.96243,1.96271,1.96243,1.96256,34000000.0
2006-04-17 18:10:00,1.96246,1.96252,1.96223,1.96252,26000000.0
2006-04-17 18:11:00,1.96252,1.96252,1.96241,1.96243,34000000.0
2006-04-17 18:12:00,1.96232,1.96235,1.96217,1.96217,24000000.0
2006-04-17 18:13:00,1.96238,1.96238,1.96226,1.96226,30000000.0
2006-04-17 18:14:00,1.96229,1.96251,1.96229,1.96235,22000000.0
2006-04-17 18:15:00,1.96258,1.96258,1.96231,1.96243,21000000.0
2006-04-17 18:16:00,1.96224,1.96247,1.96223,1.96223,66000000.0
2006-04-17 18:17:00,1.96205,1.9622,1.96201,1.9622,60000000.0
2006-04-17 18:18:00,1.96256,1.96259,1.96247,1.96247,33000000.0
2006-04-17 18:19:00,1.96246,1.96277,1.96246,1.96258,46000000.0
2006-04-17 18:21:00,1.96249,1.96249,1.96229,1.96247,37000000.0
2006-04-17 18:23:00,1.96228,1.96228,1.96197,1.96197,34000000.0
2006-04-17 18:26:00,1.96208,1.96226,1.96208,1.96226,43000000.0
2006-04-17 18:28:00,1.96231,1.96231,1.96186,1.96186,18000000.0
2006-04-17 18:29:00,1.96194,1.96197,1.96174,1.96174,24000000.0
2006-04-17 18:30:00,1.96184,1.96186,1.96174,1.96174,32000000.0
2006-04-17 18:31:00,1.96176,1.96181,1.96166,1.9617,46000000.0
2006-04-17 18:32:00,1.96209,1.96248,1.96208,1.96248,55000000.0
2006-04-17 18:33:00,1.96197,1.96198,1.96188,1.96198,29000000.0
2006-04-17 18:34:00,1.96214,1.96224,1.96213,1.96224,32000000.0
2006-04-17 18:35:00,1.9626,1.9632,1.9626,1.9632,47000000.0
2006-04-17 18:36:00,1.96305,1.96345,1.96305,1.96327,65000000.0
2006-04-17 18:37:00,1.96302,1.96376,1.96302,1.96376,63000000.0
2006-04-17 18:38:00,1.96378,1.96389,1.96356,1.96389,61000000.0
2006-04-17 18:39:00,1.9638,1.9638,1.96329,1.96329,37000000.0
2006-04-17 18:41:00,1.96332,1.96339,1.96317,1.96336,68000000.0
2006-04-17 18:42:00,1.96337,1.96338,1.96323,1.9633,40000000.0
2006-04-17 18:43:00,1.96334,1.96344,1.96334,1.96344,39000000.0
2006-04-17 18:44:00,1.96347,1.96349,1.96331,1.96331,33000000.0
2006-04-17 18:46:00,1.96328,1.96344,1.96324,1.96344,61000000.0
2006-04-17 18:47:00,1.96386,1.96399,1.96386,1.96399,41000000.0
2006-04-17 18:48:00,1.96409,1.96409,1.96386,1.96386,26000000.0
2006-04-17 18:49:00,1.96378,1.96405,1.96378,1.96391,31000000.0
2006-04-17 18:50:00,1.96386,1.96386,1.96362,1.96368,37000000.0
2006-04-17 18:52:00,1.96372,1.96393,1.9637,1.96393,33000000.0
2006-04-17 18:53:00,1.96393,1.96399,1.96364,1.96399,31000000.0
2006-04-17 18:54:00,1.96399,1.96411,1.96394,1.96411,11000000.0
2006-04-17 18:55:00,1.96409,1.96409,1.96383,1.96391,22000000.0
2006-04-17 18:57:00,1.96396,1.96426,1.96396,1.96426,15000000.0
2006-04-17 18:58:00,1.96393,1.96393,1.96347,1.96347,19000000.0
2006-04-17 18:59:00,1.96315,1.96317,1.96303,1.96316,26000000.0
2006-04-17 19:00:00,1.96353,1.96416,1.96353,1.96408,12000000.0
2006-04-17 19:01:00,1.96378,1.96378,1.96334,1.96366,18000000.0
2006-04-17 19:02:00,1.96377,1.964,1.96377,1.96394,23000000.0
2006-04-17 19:03:00,1.96405,1.96423,1.96403,1.96417,21000000.0
2006-04-17 19:07:00,1.96395,1.96405,1.96393,1.96403,39000000.0
2006-04-17 19:08:00,1.96407,1.96437,1.96407,1.96437,32000000.0
2006-04-17 19:10:00,1.96445,1.96468,1.96444,1.96468,27000000.0
2006-04-17 19:11:00,1.96465,1.96467,1.96447,1.96467,36000000.0
2006-04-17 19:12:00,1.96468,1.96476,1.96468,1.96468,25000000.0
2006-04-17 19:13:00,1.96462,1.9647,1.96462,1.96464,23000000.0
2006-04-17 19:14:00,1.96457,1.96457,1.96435,1.96455,37000000.0
2006-04-17 19:15:00,1.965,1.96546,1.965,1.96503,17000000.0
2006-04-17 19:16:00,1.96492,1.96497,1.96492,1.96497,23000000.0
2006-04-17 19:17:00,1.96491,1.96491,1.96466,1.96466,17000000.0
2006-04-17 19:19:00,1.96445,1.96455,1.96438,1.96444,36000000.0
2006-04-17 19:20:00,1.96437,1.96437,1.96421,1.96421,23000000.0
2006-04-17 19:21:00,1.96413,1.96414,1.96404,1.96414,21000000.0
2006-04-17 19:23:00,1.96415,1.96422,1.96415,1.96421,12000000.0
2006-04-17 19:24:00,1.96435,1.96454,1.96428,1.96454,39000000.0
2006-04-17 19:25:00,1.96459,1.96464,1.96435,1.96435,49000000.0
2006-04-17 19:26:00,1.9644,1.96449,1.96439,1.96442,48000000.0
2006-04-17 19:27:00,1.96439,1.96445,1.96431,1.96443,51000000.0
2006-04-17 19:28:00,1.96443,1.96455,1.96432,1.96455,40000000.0
2006-04-17 19:29:00,1.96464,1.96464,1.96412,1.96458,28000000.0
2006-04-17 19:30:00,1.96482,1.96511,1.96474,1.96485,32000000.0
2006-04-17 19:31:00,1.96494,1.9653,1.96484,1.96484,28000000.0
2006-04-17 19:32:00,1.9648,1.96514,1.9648,1.96498,31000000.0
2006-04-17 19:33:00,1.96535,1.96546,1.96535,1.96544,14000000.0
2006-04-17 19:34:00,1.96541,1.96541,1.96508,1.96532,49000000.0
2006-04-17 19:35:00,1.96549,1.9657,1.96549,1.96559,28000000.0
2006-04-17 19:36:00,1.96523,1.96536,1.96516,1.96516,16000000.0
2006-04-17 19:37:00,1.96507,1.96523,1.965,1.96523,26000000.0
2006-04-17 19:39:00,1.96531,1.96531,1.96512,1.96514,13000000.0
2006-04-17 19:40:00,1.96505,1.96517,1.96494,1.96494,16000000.0
2006-04-17 19:42:00,1.96501,1.96528,1.96501,1.96521,19000000.0
2006-04-17 19:44:00,1.96522,1.96532,1.96518,1.9652,21000000.0
2006-04-17 19:45:00,1.96523,1.96531,1.96505,1.96512,33000000.0
2006-04-17 19:47:00,1.96529,1.96534,1.96526,1.96526,22000000.0
2006-04-17 19:48:00,1.96537,1.96538,1.96521,1.96526,18000000.0
2006-04-17 19:49:00,1.96531,1.96531,1.96524,1.96524,27000000.0
2006-04-17 19:51:00,1.96533,1.9659,1.96364,1.9659,7000000.0
2006-04-17 19:52:00,1.96639,1.96674,1.96639,1.96674,15000000.0
2006-04-17 19:53:00,1.96669,1.96674,1.96652,1.96652,21000000.0
2006-04-17 19:54:00,1.9664,1.96666,1.9664,1.96663,9000000.0
2006-04-17 19:55:00,1.96661,1.96661,1.96633,1.96652,30000000.0
2006-04-17 19:56:00,1.96665,1.96676,1.96662,1.96676,20000000.0
2006-04-17 19:57:00,1.96673,1.96678,1.96647,1.96647,12000000.0
2006-04-17 19:58:00,1.96643,1.96649,1.96642,1.96649,13000000.0
2006-04-17 19:59:00,1.96646,1.9667,1.96646,1.96661,31000000.0
2006-04-17 20:00:00,1.96663,1.96674,1.96662,1.96674,23000000.0
2006-04-17 20:01:00,1.96673,1.9668,1.96672,1.96678,13000000.0
2006-04-17 20:02:00,1.96674,1.96674,1.96652,1.96664,20000000.0
2006-04-17 20:03:00,1.96661,1.96665,1.96655,1.96658,18000000.0
2006-04-17 20:04:00,1.96635,1.96658,1.96614,1.9664,27000000.0
2006-04-17 20:05:00,1.96631,1.9665,1.96625,1.9665,23000000.0
2006-04-17 20:06:00,1.96655,1.96659,1.96646,1.9665,13000000.0
2006-04-17 20:07:00,1.96653,1.96653,1.96626,1.96627,29000000.0
2006-04-17 20:08:00,1.96627,1.96655,1.96615,1.96615,15000000.0
2006-04-17 20:09:00,1.96618,1.96632,1.96618,1.9663,17000000.0
2006-04-17 20:12:00,1.96629,1.96629,1.96614,1.96629,15000000.0
2006-04-17 20:13:00,1.96628,1.9663,1.96602,1.96621,17000000.0
2006-04-17 20:14:00,1.96608,1.96625,1.96606,1.96621,15000000.0
2006-04-17 20:16:00,1.96618,1.96635,1.96616,1.9662,22000000.0
2006-04-17 20:17:00,1.96613,1.96613,1.96561,1.96592,7000000.0
2006-04-17 20:18:00,1.96604,1.96611,1.96586,1.96586,24000000.0
2006-04-17 20:19:00,1.96586,1.96595,1.96577,1.96577,9000000.0
2006-04-17 20:22:00,1.96585,1.96592,1.96585,1.96587,12000000.0
2006-04-17 20:23:00,1.96584,1.96602,1.96584,1.96602,8000000.0
2006-04-17 20:25:00,1.96561,1.96574,1.96548,1.96558,16000000.0
2006-04-17 20:26:00,1.96518,1.96528,1.96436,1.96436,22000000.0
2006-04-17 20:27:00,1.96398,1.9642,1.96391,1.9642,11000000.0
2006-04-17 20:28:00,1.96447,1.96457,1.96443,1.96443,7000000.0
2006-04-17 20:29:00,1.96431,1.96451,1.96431,1.96435,20000000.0
2006-04-17 20:30:00,1.96427,1.96452,1.96419,1.96434,27000000.0
2006-04-17 20:31:00,1.96448,1.96448,1.96433,1.96433,4000000.0
2006-04-17 20:32:00,1.96427,1.96436,1.96427,1.96436,20000000.0
2006-04-17 20:33:00,1.96448,1.96448,1.96405,1.96413,14000000.0
2006-04-17 20:34:00,1.96412,1.96428,1.96409,1.9642,28000000.0
2006-04-17 20:35:00,1.96416,1.96416,1.96394,1.96398,23000000.0
2006-04-17 20:36:00,1.96387,1.96387,1.96378,1.9638,11000000.0
2006-04-17 20:37:00,1.96381,1.96387,1.96377,1.96387,7000000.0
2006-04-17 20:38:00,1.96373,1.96378,1.96363,1.96372,10000000.0
2006-04-17 20:39:00,1.96357,1.96363,1.96351,1.96351,9000000.0
2006-04-17 20:40:00,1.96359,1.96363,1.96326,1.96356,8000000.0
2006-04-17 20:41:00,1.96407,1.96412,1.96394,1.96395,8000000.0
2006-04-17 20:42:00,1.96398,1.96415,1.96393,1.96394,15000000.0
2006-04-17 20:43:00,1.96398,1.96424,1.96398,1.96424,12000000.0
2006-04-17 20:44:00,1.96417,1.96431,1.96416,1.9643,7000000.0
2006-04-17 20:45:00,1.96424,1.96437,1.96419,1.96437,12000000.0
2006-04-17 20:46:00,1.96439,1.96442,1.96418,1.96419,9000000.0
2006-04-17 20:47:00,1.96413,1.96439,1.96413,1.96429,11000000.0
2006-04-17 20:49:00,1.96425,1.96425,1.964,1.964,18000000.0
2006-04-17 20:50:00,1.96432,1.96437,1.96422,1.96424,7000000.0
2006-04-17 20:51:00,1.9643,1.96439,1.96429,1.96439,18000000.0
2006-04-17 20:52:00,1.96433,1.96433,1.96366,1.96366,15000000.0
2006-04-17 20:53:00,1.96358,1.96383,1.96358,1.96374,8000000.0
2006-04-17 20:54:00,1.96336,1.96363,1.96336,1.96363,10000000.0
2006-04-17 20:55:00,1.96358,1.96364,1.96349,1.96357,5000000.0
2006-04-17 20:56:00,1.96355,1.96385,1.96355,1.96385,8000000.0
2006-04-17 20:57:00,1.96387,1.96388,1.96344,1.96344,18000000.0
2006-04-17 20:58:00,1.96338,1.96365,1.96338,1.96363,14000000.0
2006-04-17 20:59:00,1.96355,1.96356,1.9634,1.9634,8000000.0
2006-04-17 21:00:00,1.96319,1.96319,1.96291,1.96293,7000000.0
2006-04-17 21:01:00,1.96298,1.9632,1.96298,1.96319,16000000.0
2006-04-17 21:02:00,1.96317,1.9636,1.96317,1.96352,8000000.0
2006-04-17 21:03:00,1.96338,1.96346,1.96333,1.96344,13000000.0
2006-04-17 21:04:00,1.96343,1.96345,1.96336,1.96337,8000000.0
2006-04-17 21:05:00,1.9633,1.9633,1.96315,1.96317,11000000.0
2006-04-17 21:06:00,1.96308,1.96324,1.96308,1.96316,8000000.0
2006-04-17 21:07:00,1.96313,1.96329,1.96311,1.96316,7000000.0
2006-04-17 21:09:00,1.96319,1.96326,1.96319,1.96326,9000000.0
2006-04-17 21:10:00,1.96323,1.96323,1.96306,1.96318,10000000.0
2006-04-17 21:11:00,1.96311,1.96328,1.96311,1.96326,8000000.0
2006-04-17 21:12:00,1.96312,1.96312,1.96112,1.96112,10000000.0
2006-04-17 21:13:00,1.96313,1.96324,1.96313,1.96324,8000000.0
2006-04-17 21:14:00,1.96337,1.9634,1.96332,1.96338,7000000.0
2006-04-17 21:18:00,1.9634,1.96351,1.9634,1.96348,7000000.0
2006-04-17 21:19:00,1.96348,1.96348,1.96303,1.96303,8000000.0
2006-04-17 21:20:00,1.96302,1.96314,1.96302,1.96314,12000000.0
2006-04-17 21:21:00,1.96314,1.96314,1.96292,1.96304,8000000.0
2006-04-17 21:22:00,1.96305,1.96315,1.96305,1.96315,7000000.0
2006-04-17 21:25:00,1.96313,1.96313,1.96291,1.96299,6000000.0
2006-04-17 21:29:00,1.96307,1.96314,1.96289,1.96304,8000000.0
2006-04-17 21:30:00,1.96305,1.96308,1.96302,1.96303,9000000.0
2006-04-17 21:32:00,1.96301,1.96305,1.9629,1.96302,7000000.0
2006-04-17 21:34:00,1.96307,1.96309,1.96297,1.96297,10000000.0
2006-04-17 21:35:00,1.96291,1.96291,1.96278,1.96289,11000000.0
2006-04-17 21:36:00,1.9629,1.9629,1.96272,1.9628,11000000.0
2006-04-17 21:40:00,1.96262,1.96272,1.96258,1.96267,12000000.0
2006-04-17 21:43:00,1.96256,1.96264,1.96252,1.96263,11000000.0
2006-04-17 21:44:00,1.96269,1.96285,1.96264,1.96285,18000000.0
2006-04-17 21:45:00,1.96285,1.96301,1.96285,1.96301,7000000.0
2006-04-17 21:47:00,1.96288,1.9631,1.96288,1.9631,4000000.0
2006-04-17 21:48:00,1.96304,1.96309,1.963,1.96309,7000000.0
2006-04-17 21:49:00,1.96304,1.96309,1.96296,1.96309,8000000.0
2006-04-17 21:50:00,1.96315,1.96318,1.96312,1.96317,10000000.0
2006-04-17 21:51:00,1.96323,1.96323,1.96294,1.96294,7000000.0
2006-04-17 21:52:00,1.96266,1.9627,1.96254,1.96269,7000000.0
2006-04-17 21:53:00,1.96273,1.96283,1.96266,1.96266,8000000.0
2006-04-17 21:56:00,1.96285,1.96295,1.96285,1.96295,6000000.0
2006-04-17 21:57:00,1.96283,1.963,1.96282,1.96296,13000000.0
2006-04-17 21:58:00,1.96302,1.96306,1.96295,1.96298,6000000.0
2006-04-17 21:59:00,1.96288,1.96305,1.96281,1.96284,25000000.0
2006-04-17 22:00:00,1.96292,1.963,1.96285,1.96289,12000000.0
2006-04-17 22:02:00,1.96288,1.96288,1.96278,1.96284,11000000.0
2006-04-17 22:03:00,1.96287,1.96295,1.96281,1.96281,9000000.0
2006-04-17 22:04:00,1.96286,1.96298,1.96272,1.96284,11000000.0
2006-04-17 22:06:00,1.96295,1.96305,1.96286,1.96292,8000000.0
2006-04-17 22:07:00,1.96275,1.96279,1.96272,1.96277,15000000.0
2006-04-17 22:08:00,1.96289,1.9629,1.9628,1.96287,6000000.0
2006-04-17 22:10:00,1.96288,1.96288,1.96275,1.96279,9000000.0
2006-04-17 22:11:00,1.96296,1.96296,1.96277,1.96289,8000000.0
2006-04-17 22:12:00,1.9627,1.96282,1.9627,1.9628,15000000.0
2006-04-17 22:13:00,1.96274,1.96274,1.96247,1.96247,10000000.0
2006-04-17 22:14:00,1.96236,1.96241,1.96232,1.96232,13000000.0
2006-04-17 22:16:00,1.96239,1.96258,1.96238,1.96247,8000000.0
2006-04-17 22:17:00,1.96229,1.96229,1.9621,1.96211,16000000.0
2006-04-17 22:18:00,1.96215,1.96217,1.96205,1.96217,5000000.0
2006-04-17 22:20:00,1.9619,1.96202,1.96155,1.96191,7000000.0
2006-04-17 22:21:00,1.96167,1.96167,1.96159,1.96164,11000000.0
2006-04-17 22:22:00,1.96173,1.96193,1.96169,1.96193,8000000.0
2006-04-17 22:23:00,1.96181,1.96183,1.96178,1.96178,15000000.0
2006-04-17 22:24:00,1.96171,1.96184,1.96161,1.96161,10000000.0
2006-04-17 22:25:00,1.96169,1.96182,1.96169,1.96181,5000000.0
2006-04-17 22:26:00,1.96175,1.96184,1.96159,1.96184,10000000.0
2006-04-17 22:27:00,1.96174,1.96183,1.96174,1.96183,10000000.0
2006-04-17 22:28:00,1.96196,1.96214,1.96196,1.96214,8000000.0
2006-04-17 22:29:00,1.96187,1.96187,1.96177,1.96177,7000000.0
2006-04-17 22:30:00,1.96187,1.96187,1.96178,1.96187,5000000.0
2006-04-17 22:31:00,1.96188,1.96199,1.96185,1.96185,7000000.0
2006-04-17 22:32:00,1.96199,1.96208,1.96191,1.96204,7000000.0
2006-04-17 22:34:00,1.96205,1.96212,1.96187,1.96207,47000000.0
2006-04-17 22:35:00,1.96228,1.96232,1.96213,1.96229,8000000.0
2006-04-17 22:38:00,1.96223,1.96232,1.96216,1.96224,10000000.0
2006-04-17 22:40:00,1.9621,1.96222,1.9621,1.96221,9000000.0
2006-04-17 22:42:00,1.96225,1.96237,1.96224,1.96227,9000000.0
2006-04-17 22:43:00,1.9624,1.96268,1.9624,1.96268,11000000.0
2006-04-17 22:54:00,1.96283,1.96283,1.96248,1.96248,7000000.0
2006-04-17 22:55:00,1.96238,1.96238,1.96214,1.96214,8000000.0
2006-04-17 22:56:00,1.96202,1.96208,1.96202,1.96208,8000000.0
2006-04-17 22:58:00,1.96216,1.96222,1.96205,1.96205,7000000.0
2006-04-17 22:59:00,1.96191,1.96191,1.96186,1.96188,9000000.0
2006-04-17 23:21:00,1.96224,1.96296,1.96224,1.96296,5000000.0
2006-04-17 23:22:00,1.96309,1.96321,1.96309,1.96317,7000000.0
2006-04-17 23:23:00,1.96331,1.96349,1.96325,1.96349,6000000.0
2006-04-17 23:25:00,1.9634,1.9634,1.96299,1.96311,10000000.0
2006-04-17 23:26:00,1.9633,1.9633,1.96315,1.96315,5000000.0
2006-04-17 23:28:00,1.96311,1.9632,1.96311,1.9632,7000000.0
2006-04-17 23:29:00,1.96315,1.96315,1.96305,1.96315,25000000.0
2006-04-17 23:30:00,1.96311,1.96326,1.96309,1.96321,7000000.0
2006-04-17 23:33:00,1.96319,1.96328,1.96319,1.96324,5000000.0
2006-04-17 23:34:00,1.96323,1.96338,1.96319,1.96319,6000000.0
2006-04-17 23:35:00,1.96333,1.96333,1.96313,1.96313,12000000.0
2006-04-17 23:36:00,1.96324,1.96324,1.96295,1.96307,9000000.0
2006-04-17 23:37:00,1.96289,1.96326,1.96289,1.96326,8000000.0
2006-04-17 23:38:00,1.96323,1.96345,1.96322,1.96345,8000000.0
2006-04-17 23:40:00,1.96324,1.96324,1.9628,1.9629,21000000.0
2006-04-17 23:41:00,1.96335,1.96335,1.96307,1.9631,7000000.0
2006-04-17 23:42:00,1.96277,1.9628,1.96272,1.96275,19000000.0
2006-04-17 23:46:00,1.96271,1.96271,1.96147,1.96169,8000000.0
2006-04-17 23:47:00,1.96186,1.96207,1.96184,1.96202,7000000.0
2006-04-17 23:48:00,1.96206,1.96218,1.96203,1.96218,8000000.0
2006-04-17 23:49:00,1.96224,1.96224,1.96211,1.96215,8000000.0
2006-04-17 23:50:00,1.96209,1.96223,1.96202,1.96202,8000000.0
2006-04-17 23:51:00,1.96191,1.96202,1.96182,1.9619,7000000.0
2006-04-17 23:52:00,1.96186,1.96187,1.9618,1.96187,7000000.0
2006-04-17 23:53:00,1.96184,1.96203,1.96178,1.96178,10000000.0
2006-04-17 23:54:00,1.96145,1.96186,1.96113,1.96113,7000000.0
2006-04-17 23:55:00,1.96133,1.96175,1.96132,1.96175,9000000.0
2006-04-17 23:58:00,1.96193,1.96226,1.96193,1.96204,8000000.0
2006-04-17 23:59:00,1.96228,1.96228,1.96209,1.96209,6000000.0
2006-04-18 00:00:00,1.96203,1.96213,1.96189,1.96213,7000000.0
2006-04-18 00:01:00,1.96261,1.96306,1.96261,1.96306,8000000.0
2006-04-18 00:02:00,1.96288,1.96288,1.96232,1.96234,9000000.0
2006-04-18 00:06:00,1.96258,1.96258,1.96234,1.96234,8000000.0
2006-04-18 00:07:00,1.96242,1.9625,1.96221,1.9624,9000000.0
2006-04-18 00:08:00,1.96204,1.96207,1.96191,1.96191,8000000.0
2006-04-18 00:09:00,1.96205,1.96227,1.96205,1.96225,9000000.0
2006-04-18 00:10:00,1.96236,1.96266,1.96236,1.96266,23000000.0
2006-04-18 00:11:00,1.96267,1.96275,1.96251,1.96262,11000000.0
2006-04-18 00:12:00,1.96278,1.96293,1.9625,1.9625,9000000.0
2006-04-18 00:13:00,1.96265,1.96265,1.96254,1.96254,8000000.0
2006-04-18 00:16:00,1.96235,1.96235,1.96229,1.96229,9000000.0
2006-04-18 00:17:00,1.96224,1.96258,1.96224,1.96258,7000000.0
2006-04-18 00:18:00,1.9625,1.9625,1.96244,1.96246,8000000.0
2006-04-18 00:20:00,1.96264,1.96268,1.96257,1.96261,9000000.0
2006-04-18 00:21:00,1.96256,1.96256,1.96228,1.96228,8000000.0
2006-04-18 00:23:00,1.96226,1.96299,1.96226,1.96299,7000000.0
2006-04-18 00:24:00,1.96304,1.96343,1.96304,1.96329,8000000.0
2006-04-18 00:25:00,1.96293,1.96293,1.96275,1.96278,11000000.0
2006-04-18 00:26:00,1.96312,1.96353,1.96301,1.96353,7000000.0
2006-04-18 00:27:00,1.96337,1.96337,1.96322,1.9633,10000000.0
2006-04-18 00:28:00,1.96289,1.96332,1.96289,1.96305,8000000.0
2006-04-18 00:29:00,1.96321,1.96343,1.96321,1.96324,6000000.0
2006-04-18 00:30:00,1.96307,1.96313,1.96288,1.96313,7000000.0
2006-04-18 00:31:00,1.96315,1.96342,1.96312,1.96342,7000000.0
2006-04-18 00:36:00,1.96347,1.96347,1.9633,1.96339,5000000.0
2006-04-18 00:40:00,1.96329,1.96353,1.96329,1.96345,7000000.0
2006-04-18 00:41:00,1.96337,1.96337,1.96315,1.96315,6000000.0
2006-04-18 00:42:00,1.9631,1.9631,1.96302,1.96307,8000000.0
2006-04-18 00:44:00,1.96297,1.96306,1.96246,1.96288,11000000.0
2006-04-18 00:45:00,1.96288,1.96349,1.96288,1.96349,7000000.0
2006-04-18 00:46:00,1.96362,1.96367,1.9635,1.96366,10000000.0
2006-04-18 00:47:00,1.96358,1.96375,1.96353,1.96375,7000000.0
2006-04-18 00:48:00,1.96381,1.96392,1.96373,1.96392,8000000.0
2006-04-18 00:50:00,1.96348,1.9636,1.96343,1.96353,10000000.0
2006-04-18 00:51:00,1.9636,1.9636,1.96286,1.96286,5000000.0
2006-04-18 00:52:00,1.96243,1.96243,1.96157,1.96157,7000000.0
2006-04-18 00:53:00,1.96159,1.96197,1.96159,1.96197,11000000.0
2006-04-18 00:54:00,1.96216,1.96221,1.96203,1.96219,10000000.0
2006-04-18 00:55:00,1.96234,1.96265,1.96234,1.96251,7000000.0
2006-04-18 00:56:00,1.96252,1.96261,1.96243,1.96254,6000000.0
2006-04-18 00:58:00,1.96246,1.96246,1.9622,1.9622,10000000.0
2006-04-18 00:59:00,1.96172,1.96173,1.96164,1.96173,7000000.0
2006-04-18 01:00:00,1.96169,1.96169,1.96137,1.96156,19000000.0
2006-04-18 01:01:00,1.96151,1.96162,1.96121,1.96122,12000000.0
2006-04-18 01:02:00,1.96126,1.96148,1.96119,1.96133,8000000.0
2006-04-18 01:03:00,1.96135,1.96135,1.96102,1.96106,7000000.0
2006-04-18 01:04:00,1.96082,1.96091,1.96057,1.96057,8000000.0
2006-04-18 01:05:00,1.96024,1.96069,1.96024,1.96069,7000000.0
2006-04-18 01:06:00,1.9608,1.9608,1.96042,1.96043,8000000.0
2006-04-18 01:07:00,1.96065,1.96099,1.96065,1.96099,11000000.0
2006-04-18 01:11:00,1.96139,1.96139,1.96085,1.96085,11000000.0
2006-04-18 01:12:00,1.96088,1.96099,1.96088,1.96099,8000000.0
2006-04-18 01:13:00,1.96096,1.96109,1.96085,1.96108,8000000.0
2006-04-18 01:14:00,1.96135,1.96151,1.9613,1.96151,10000000.0
2006-04-18 01:15:00,1.96216,1.96224,1.96206,1.96224,10000000.0
2006-04-18 01:18:00,1.96226,1.96227,1.962,1.96218,10000000.0
2006-04-18 01:19:00,1.96226,1.96246,1.96216,1.96216,11000000.0
2006-04-18 01:20:00,1.96212,1.96216,1.96183,1.96183,13000000.0
2006-04-18 01:21:00,1.96193,1.96218,1.96193,1.96218,7000000.0
2006-04-18 01:23:00,1.96249,1.96249,1.96228,1.96237,8000000.0
2006-04-18 01:24:00,1.96237,1.96259,1.96213,1.96259,7000000.0
2006-04-18 01:25:00,1.96296,1.96296,1.96259,1.96263,8000000.0
2006-04-18 01:26:00,1.96221,1.96238,1.96218,1.96221,14000000.0
2006-04-18 01:27:00,1.96257,1.9628,1.96257,1.9628,15000000.0
2006-04-18 01:28:00,1.96235,1.96235,1.96192,1.96216,9000000.0
2006-04-18 01:29:00,1.96197,1.96233,1.96174,1.96174,10000000.0
2006-04-18 01:30:00,1.96163,1.96175,1.9613,1.9613,10000000.0
2006-04-18 01:31:00,1.96097,1.96122,1.96097,1.96122,7000000.0
2006-04-18 01:32:00,1.96121,1.96121,1.96094,1.96119,18000000.0
2006-04-18 01:35:00,1.9612,1.9612,1.96104,1.96104,8000000.0
2006-04-18 01:37:00,1.96088,1.96088,1.96059,1.96068,5000000.0
2006-04-18 01:39:00,1.96065,1.96074,1.96065,1.96069,12000000.0
2006-04-18 01:40:00,1.96063,1.96063,1.96042,1.96042,7000000.0
2006-04-18 01:41:00,1.96036,1.96037,1.96028,1.96028,11000000.0
2006-04-18 01:42:00,1.96028,1.96045,1.96028,1.96043,7000000.0
2006-04-18 01:43:00,1.96046,1.96046,1.96006,1.96011,8000000.0
2006-04-18 01:44:00,1.95874,1.95874,1.95806,1.95806,7000000.0
2006-04-18 01:45:00,1.9576,1.95893,1.95755,1.95893,7000000.0
2006-04-18 01:46:00,1.95889,1.95889,1.95854,1.95874,7000000.0
2006-04-18 01:47:00,1.95879,1.9594,1.95879,1.9594,14000000.0
2006-04-18 01:48:00,1.95976,1.95976,1.9593,1.95932,7000000.0
2006-04-18 01:49:00,1.95926,1.95926,1.95903,1.95924,8000000.0
2006-04-18 01:50:00,1.95929,1.95932,1.95926,1.95931,10000000.0
2006-04-18 01:51:00,1.95944,1.95987,1.95944,1.95985,16000000.0
2006-04-18 01:52:00,1.95966,1.95975,1.95957,1.95957,13000000.0
2006-04-18 01:53:00,1.95979,1.95979,1.95936,1.95936,7000000.0
2006-04-18 01:54:00,1.95922,1.9593,1.95916,1.9593,9000000.0
2006-04-18 01:55:00,1.95943,1.95978,1.95943,1.95965,11000000.0
2006-04-18 01:56:00,1.95985,1.95985,1.95976,1.95984,17000000.0
2006-04-18 01:57:00,1.95973,1.95975,1.95937,1.95975,13000000.0
2006-04-18 01:59:00,1.95984,1.95984,1.95944,1.95944,7000000.0
2006-04-18 02:00:00,1.95932,1.95949,1.9593,1.95949,10000000.0
2006-04-18 02:01:00,1.95935,1.95949,1.95927,1.95935,8000000.0
2006-04-18 02:03:00,1.959,1.95911,1.95722,1.95909,10000000.0
2006-04-18 02:04:00,1.95902,1.95909,1.95894,1.95909,7000000.0
2006-04-18 02:05:00,1.95899,1.95914,1.95893,1.95914,10000000.0
2006-04-18 02:06:00,1.95923,1.95928,1.95905,1.95905,10000000.0
2006-04-18 02:07:00,1.9591,1.95922,1.9591,1.95919,8000000.0
2006-04-18 02:08:00,1.95921,1.95921,1.95884,1.95888,8000000.0
2006-04-18 02:09:00,1.95857,1.95903,1.95857,1.95903,7000000.0
2006-04-18 02:10:00,1.95911,1.9594,1.95906,1.95906,9000000.0
2006-04-18 02:11:00,1.95917,1.95924,1.95907,1.95924,8000000.0
2006-04-18 02:12:00,1.95897,1.95912,1.95889,1.95898,8000000.0
2006-04-18 02:13:00,1.95894,1.95899,1.95887,1.95896,7000000.0
2006-04-18 02:14:00,1.95886,1.95891,1.95863,1.95863,9000000.0
2006-04-18 02:15:00,1.95842,1.95857,1.95837,1.95847,8000000.0
2006-04-18 02:16:00,1.95825,1.95825,1.9579,1.9579,8000000.0
2006-04-18 02:17:00,1.958,1.95875,1.958,1.95875,6000000.0
2006-04-18 02:18:00,1.95871,1.95902,1.95871,1.95902,7000000.0
2006-04-18 02:19:00,1.95907,1.9592,1.95887,1.9592,11000000.0
2006-04-18 02:20:00,1.95924,1.95932,1.9592,1.95924,6000000.0
2006-04-18 02:21:00,1.95924,1.95928,1.95898,1.9592,7000000.0
2006-04-18 02:22:00,1.95925,1.95925,1.95907,1.95913,8000000.0
2006-04-18 02:23:00,1.95902,1.95902,1.95879,1.95879,10000000.0
2006-04-18 02:24:00,1.95868,1.95868,1.95847,1.95847,11000000.0
2006-04-18 02:25:00,1.95838,1.95865,1.95838,1.95862,11000000.0
2006-04-18 02:26:00,1.95891,1.95931,1.95891,1.95931,8000000.0
2006-04-18 02:27:00,1.9593,1.95935,1.95895,1.95895,9000000.0
2006-04-18 02:28:00,1.95895,1.95904,1.95879,1.95904,10000000.0
2006-04-18 02:29:00,1.95905,1.95952,1.95905,1.95952,7000000.0
2006-04-18 02:30:00,1.95969,1.95969,1.95936,1.95936,5000000.0
2006-04-18 02:31:00,1.95921,1.95921,1.95903,1.95912,8000000.0
2006-04-18 02:33:00,1.95902,1.95912,1.95869,1.95869,8000000.0
2006-04-18 02:34:00,1.95876,1.95876,1.95842,1.95847,7000000.0
2006-04-18 02:35:00,1.9584,1.95862,1.9584,1.95842,11000000.0
2006-04-18 02:36:00,1.9582,1.95866,1.9582,1.95859,7000000.0
2006-04-18 02:37:00,1.95877,1.95877,1.95845,1.95852,7000000.0
2006-04-18 02:38:00,1.95825,1.9583,1.95822,1.95822,7000000.0
2006-04-18 02:39:00,1.95819,1.95827,1.95806,1.95806,8000000.0
2006-04-18 02:40:00,1.95851,1.95923,1.95851,1.9592,7000000.0
2006-04-18 02:41:00,1.95935,1.95935,1.95873,1.95873,8000000.0
2006-04-18 02:42:00,1.95873,1.95892,1.95873,1.95878,8000000.0
2006-04-18 02:43:00,1.95874,1.95894,1.95868,1.95891,9000000.0
2006-04-18 02:44:00,1.95934,1.95964,1.95934,1.95944,7000000.0
2006-04-18 02:45:00,1.95932,1.95932,1.95915,1.95929,8000000.0
2006-04-18 02:46:00,1.95917,1.95923,1.95903,1.95911,8000000.0
2006-04-18 02:47:00,1.95907,1.95908,1.95895,1.95908,9000000.0
2006-04-18 02:48:00,1.95908,1.95908,1.95902,1.95904,8000000.0
2006-04-18 02:49:00,1.95897,1.95921,1.9589,1.95921,11000000.0
2006-04-18 02:50:00,1.95927,1.9593,1.95907,1.95907,7000000.0
2006-04-18 02:51:00,1.959,1.959,1.95877,1.95877,8000000.0
2006-04-18 02:52:00,1.95867,1.95867,1.95826,1.95839,6000000.0
2006-04-18 02:53:00,1.95831,1.95837,1.95831,1.95834,8000000.0
2006-04-18 02:54:00,1.95832,1.95836,1.95824,1.95835,8000000.0
2006-04-18 02:55:00,1.95836,1.95857,1.9581,1.95812,8000000.0
2006-04-18 02:56:00,1.95826,1.95829,1.95823,1.95823,7000000.0
2006-04-18 02:57:00,1.95837,1.95872,1.9582,1.95872,8000000.0
2006-04-18 02:58:00,1.95866,1.95866,1.95845,1.95845,6000000.0
2006-04-18 02:59:00,1.95842,1.95842,1.95822,1.95832,9000000.0
2006-04-18 03:00:00,1.95821,1.95852,1.95818,1.95852,6000000.0
2006-04-18 03:01:00,1.95866,1.95895,1.95866,1.95887,8000000.0
2006-04-18 03:02:00,1.95903,1.95903,1.95867,1.95872,11000000.0
2006-04-18 03:04:00,1.95876,1.9589,1.95853,1.95883,7000000.0
2006-04-18 03:05:00,1.95883,1.95914,1.95873,1.95914,8000000.0
2006-04-18 03:06:00,1.95921,1.95927,1.959,1.95904,8000000.0
2006-04-18 03:07:00,1.95899,1.95899,1.9587,1.95879,8000000.0
2006-04-18 03:08:00,1.95872,1.95872,1.95852,1.95852,5000000.0
2006-04-18 03:09:00,1.95856,1.95899,1.95856,1.95899,8000000.0
2006-04-18 03:10:00,1.95905,1.95908,1.95861,1.95861,7000000.0
2006-04-18 03:11:00,1.95886,1.95926,1.95886,1.95926,10000000.0
2006-04-18 03:12:00,1.95927,1.95927,1.95898,1.959,7000000.0
2006-04-18 03:13:00,1.959,1.9592,1.95891,1.95914,11000000.0
2006-04-18 03:14:00,1.95915,1.95945,1.95915,1.95945,11000000.0
2006-04-18 03:15:00,1.95957,1.95971,1.95954,1.95971,7000000.0
2006-04-18 03:16:00,1.95962,1.95962,1.95912,1.95945,7000000.0
2006-04-18 03:17:00,1.95946,1.95967,1.95899,1.95944,11000000.0
2006-04-18 03:18:00,1.95868,1.95868,1.95799,1.95799,10000000.0
2006-04-18 03:19:00,1.95809,1.95834,1.95806,1.95808,6000000.0
2006-04-18 03:20:00,1.95813,1.95841,1.95772,1.95772,7000000.0
2006-04-18 03:21:00,1.95757,1.95757,1.95701,1.95712,7000000.0
2006-04-18 03:22:00,1.95728,1.95728,1.95703,1.95707,7000000.0
2006-04-18 03:23:00,1.95727,1.95727,1.95656,1.95656,7000000.0
2006-04-18 03:24:00,1.95594,1.95594,1.95384,1.95511,8000000.0
2006-04-18 03:25:00,1.95559,1.95573,1.95551,1.95553,8000000.0
2006-04-18 03:26:00,1.95555,1.9556,1.95544,1.9555,11000000.0
2006-04-18 03:27:00,1.95603,1.95634,1.95599,1.95632,8000000.0
2006-04-18 03:28:00,1.95631,1.95633,1.95608,1.95633,10000000.0
2006-04-18 03:29:00,1.95633,1.95633,1.95593,1.95603,11000000.0
2006-04-18 03:30:00,1.95596,1.95617,1.95571,1.95617,7000000.0
2006-04-18 03:31:00,1.95665,1.95697,1.95665,1.95691,9000000.0
2006-04-18 03:32:00,1.95689,1.95689,1.95678,1.95678,6000000.0
2006-04-18 03:33:00,1.95657,1.95684,1.95645,1.95684,7000000.0
2006-04-18 03:34:00,1.9567,1.95734,1.9567,1.95734,8000000.0
2006-04-18 03:35:00,1.95731,1.95749,1.95727,1.95749,10000000.0
2006-04-18 03:37:00,1.95737,1.95749,1.95737,1.95749,9000000.0
2006-04-18 03:39:00,1.95741,1.95741,1.95683,1.95683,8000000.0
2006-04-18 03:40:00,1.95667,1.95679,1.95667,1.95679,5000000.0
2006-04-18 03:41:00,1.95705,1.95721,1.95705,1.95719,10000000.0
2006-04-18 03:42:00,1.95778,1.95826,1.95778,1.95826,10000000.0
2006-04-18 03:43:00,1.95839,1.95847,1.95832,1.95834,8000000.0
2006-04-18 03:44:00,1.9585,1.95854,1.95836,1.95854,7000000.0
2006-04-18 03:45:00,1.95855,1.95875,1.95837,1.95875,8000000.0
2006-04-18 03:46:00,1.95882,1.95899,1.95881,1.95899,7000000.0
2006-04-18 03:48:00,1.95923,1.95941,1.95923,1.95941,3000000.0
2006-04-18 03:49:00,1.95948,1.95961,1.95924,1.95924,8000000.0
2006-04-18 03:50:00,1.9591,1.9591,1.95896,1.95907,8000000.0
2006-04-18 03:51:00,1.95906,1.95906,1.9588,1.9589,9000000.0
2006-04-18 03:52:00,1.95903,1.95914,1.9589,1.95902,8000000.0
2006-04-18 03:53:00,1.95899,1.9591,1.95894,1.959,10000000.0
2006-04-18 03:54:00,1.95883,1.95907,1.95883,1.95894,7000000.0
2006-04-18 03:57:00,1.95878,1.95888,1.95868,1.95868,8000000.0
2006-04-18 03:58:00,1.95826,1.95826,1.95582,1.95754,7000000.0
2006-04-18 03:59:00,1.95704,1.95704,1.95635,1.95635,7000000.0
2006-04-18 04:01:00,1.95671,1.95673,1.95658,1.95673,7000000.0
2006-04-18 04:02:00,1.95656,1.95671,1.95646,1.95671,8000000.0
2006-04-18 04:03:00,1.95659,1.95659,1.95608,1.95608,8000000.0
2006-04-18 04:04:00,1.95608,1.95634,1.95608,1.95615,8000000.0
2006-04-18 04:05:00,1.95631,1.95632,1.95605,1.95631,8000000.0
2006-04-18 04:06:00,1.95627,1.95652,1.95626,1.95632,9000000.0
2006-04-18 04:07:00,1.95617,1.95617,1.95575,1.95577,11000000.0
2006-04-18 04:08:00,1.95576,1.95586,1.95568,1.95576,7000000.0
2006-04-18 04:09:00,1.95577,1.95589,1.95572,1.95589,7000000.0
2006-04-18 04:10:00,1.95576,1.95604,1.95576,1.95604,8000000.0
2006-04-18 04:11:00,1.95585,1.95595,1.95567,1.95571,7000000.0
2006-04-18 04:13:00,1.95492,1.95497,1.9548,1.95482,8000000.0
2006-04-18 04:14:00,1.95506,1.9553,1.955,1.955,7000000.0
2006-04-18 04:15:00,1.95504,1.95542,1.95504,1.9552,7000000.0
2006-04-18 04:16:00,1.95525,1.95569,1.95525,1.95569,4000000.0
2006-04-18 04:17:00,1.95567,1.95567,1.95515,1.95515,7000000.0
2006-04-18 04:18:00,1.95515,1.95515,1.95489,1.95506,8000000.0
2006-04-18 04:19:00,1.95524,1.95539,1.95518,1.95539,8000000.0
2006-04-18 04:20:00,1.95534,1.95591,1.95534,1.95591,10000000.0
2006-04-18 04:21:00,1.95558,1.95558,1.95526,1.95526,8000000.0
2006-04-18 04:22:00,1.9555,1.95587,1.9555,1.95584,9000000.0
2006-04-18 04:23:00,1.95581,1.95581,1.95535,1.95535,7000000.0
2006-04-18 04:24:00,1.95554,1.956,1.95547,1.956,9000000.0
2006-04-18 04:25:00,1.956,1.956,1.95561,1.9559,7000000.0
2006-04-18 04:26:00,1.95589,1.95601,1.95584,1.95586,7000000.0
2006-04-18 04:27:00,1.95599,1.95599,1.95592,1.95592,8000000.0
2006-04-18 04:28:00,1.95548,1.95548,1.9551,1.95526,7000000.0
2006-04-18 04:29:00,1.9555,1.95571,1.95533,1.95571,8000000.0
2006-04-18 04:30:00,1.95591,1.95624,1.95587,1.95624,9000000.0
2006-04-18 04:31:00,1.95592,1.95592,1.95546,1.95549,10000000.0
2006-04-18 04:33:00,1.95552,1.95582,1.95552,1.95571,8000000.0
2006-04-18 04:34:00,1.95609,1.95618,1.95606,1.95615,7000000.0
2006-04-18 04:35:00,1.95606,1.95606,1.95575,1.95575,7000000.0
2006-04-18 04:36:00,1.95576,1.95607,1.95576,1.95607,6000000.0
2006-04-18 04:37:00,1.95631,1.95631,1.95578,1.95578,11000000.0
2006-04-18 04:38:00,1.95594,1.95659,1.95594,1.95659,9000000.0
2006-04-18 04:39:00,1.9567,1.9567,1.95611,1.95624,9000000.0
2006-04-18 04:40:00,1.95601,1.95617,1.95599,1.95614,9000000.0
2006-04-18 04:41:00,1.95614,1.95614,1.95575,1.95575,8000000.0
2006-04-18 04:43:00,1.95601,1.95663,1.95593,1.95632,11000000.0
2006-04-18 04:44:00,1.95646,1.95658,1.95636,1.95658,9000000.0
2006-04-18 04:45:00,1.9565,1.9565,1.95619,1.95641,8000000.0
2006-04-18 04:46:00,1.95628,1.95628,1.95584,1.9559,6000000.0
2006-04-18 04:47:00,1.95584,1.95584,1.95566,1.95572,5000000.0
2006-04-18 04:48:00,1.95582,1.95582,1.95561,1.95574,7000000.0
2006-04-18 04:49:00,1.95594,1.95594,1.95555,1.95585,11000000.0
2006-04-18 04:50:00,1.95578,1.95583,1.95563,1.95563,4000000.0
2006-04-18 04:52:00,1.95577,1.95581,1.95563,1.95567,10000000.0
2006-04-18 04:54:00,1.95593,1.95608,1.95581,1.95608,7000000.0
2006-04-18 04:55:00,1.95608,1.95631,1.95608,1.9562,8000000.0
2006-04-18 04:56:00,1.95647,1.95662,1.9564,1.9564,7000000.0
2006-04-18 04:57:00,1.95627,1.95639,1.95621,1.95621,8000000.0
2006-04-18 04:58:00,1.95613,1.95613,1.95601,1.95608,8000000.0
2006-04-18 04:59:00,1.95616,1.9563,1.95599,1.9563,8000000.0
2006-04-18 05:00:00,1.95636,1.95653,1.95634,1.95645,7000000.0
2006-04-18 05:01:00,1.95659,1.95659,1.95642,1.95644,7000000.0
2006-04-18 05:02:00,1.95646,1.9565,1.95616,1.9565,7000000.0
2006-04-18 05:03:00,1.95645,1.95645,1.95628,1.95633,7000000.0
2006-04-18 05:04:00,1.95617,1.95646,1.95617,1.95628,7000000.0
2006-04-18 05:05:00,1.95612,1.95628,1.95611,1.95619,8000000.0
2006-04-18 05:06:00,1.95577,1.9558,1.95571,1.95571,8000000.0
2006-04-18 05:08:00,1.95579,1.95579,1.95547,1.95548,10000000.0
2006-04-18 05:09:00,1.95567,1.95578,1.95549,1.95578,7000000.0
2006-04-18 05:10:00,1.95574,1.95574,1.95549,1.95549,7000000.0
2006-04-18 05:11:00,1.95553,1.95579,1.95549,1.95566,8000000.0
2006-04-18 05:12:00,1.95597,1.95613,1.95588,1.9561,11000000.0
2006-04-18 05:15:00,1.95621,1.95621,1.95597,1.95597,11000000.0
2006-04-18 05:16:00,1.95605,1.95611,1.95595,1.95602,9000000.0
2006-04-18 05:17:00,1.95591,1.95621,1.95591,1.95619,8000000.0
2006-04-18 05:18:00,1.95623,1.95712,1.95608,1.95712,8000000.0
2006-04-18 05:19:00,1.95694,1.95694,1.95626,1.95627,7000000.0
2006-04-18 05:20:00,1.95641,1.95652,1.95626,1.95652,10000000.0
2006-04-18 05:21:00,1.95656,1.9568,1.95648,1.95648,8000000.0
2006-04-18 05:22:00,1.95639,1.95651,1.95639,1.95641,7000000.0
2006-04-18 05:23:00,1.95654,1.95657,1.95646,1.95646,10000000.0
2006-04-18 05:24:00,1.95646,1.95665,1.95635,1.95653,7000000.0
2006-04-18 05:25:00,1.95664,1.95676,1.95664,1.95671,7000000.0
2006-04-18 05:26:00,1.9568,1.95688,1.95663,1.95674,7000000.0
2006-04-18 05:27:00,1.95669,1.95687,1.95661,1.9568,8000000.0
2006-04-18 05:28:00,1.95675,1.95675,1.9566,1.9566,9000000.0
2006-04-18 05:30:00,1.95686,1.95699,1.95686,1.95686,7000000.0
2006-04-18 05:31:00,1.95694,1.95699,1.95677,1.95694,8000000.0
2006-04-18 05:34:00,1.95687,1.95687,1.95664,1.95664,5000000.0
2006-04-18 05:35:00,1.95646,1.95646,1.95563,1.95563,7000000.0
2006-04-18 05:36:00,1.95573,1.95591,1.95569,1.95569,11000000.0
2006-04-18 05:37:00,1.95564,1.95576,1.95557,1.95576,7000000.0
2006-04-18 05:39:00,1.9559,1.95633,1.9559,1.95633,7000000.0
2006-04-18 05:41:00,1.9564,1.9564,1.95631,1.9564,8000000.0
2006-04-18 05:42:00,1.95639,1.95642,1.95625,1.95642,7000000.0
2006-04-18 05:43:00,1.95651,1.95661,1.95636,1.95649,9000000.0
2006-04-18 05:45:00,1.95656,1.95666,1.95626,1.95641,11000000.0
2006-04-18 05:46:00,1.95628,1.95637,1.95627,1.95627,5000000.0
2006-04-18 05:47:00,1.95621,1.95621,1.95599,1.95599,8000000.0
2006-04-18 05:49:00,1.95599,1.95603,1.95578,1.95578,8000000.0
2006-04-18 05:50:00,1.9558,1.9559,1.95572,1.95589,9000000.0
2006-04-18 05:51:00,1.95586,1.956,1.95586,1.956,8000000.0
2006-04-18 05:53:00,1.95595,1.956,1.9559,1.9559,7000000.0
2006-04-18 05:55:00,1.95589,1.95598,1.9558,1.9559,8000000.0
2006-04-18 05:58:00,1.95597,1.95611,1.95579,1.95611,9000000.0
2006-04-18 05:59:00,1.95609,1.95611,1.95584,1.95596,10000000.0
2006-04-18 06:00:00,1.95585,1.95599,1.95562,1.95598,8000000.0
2006-04-18 06:01:00,1.95589,1.95599,1.95572,1.95572,7000000.0
2006-04-18 06:02:00,1.95575,1.95575,1.95553,1.95553,7000000.0
2006-04-18 06:04:00,1.95562,1.95589,1.95562,1.95589,7000000.0
2006-04-18 06:05:00,1.9559,1.9559,1.95558,1.95584,7000000.0
2006-04-18 06:07:00,1.95589,1.95606,1.95589,1.95606,7000000.0
2006-04-18 06:08:00,1.95605,1.95613,1.95589,1.956,6000000.0
2006-04-18 06:09:00,1.95596,1.95622,1.95596,1.95622,8000000.0
2006-04-18 06:10:00,1.95623,1.95623,1.95604,1.95604,8000000.0
2006-04-18 06:11:00,1.95612,1.95612,1.95595,1.95598,8000000.0
2006-04-18 06:12:00,1.95597,1.95604,1.95591,1.95604,8000000.0
2006-04-18 06:13:00,1.95594,1.95594,1.95582,1.95582,8000000.0
2006-04-18 06:15:00,1.95586,1.95598,1.95581,1.95592,8000000.0
2006-04-18 06:16:00,1.95612,1.95612,1.95597,1.95597,5000000.0
2006-04-18 06:19:00,1.95599,1.95607,1.95589,1.95589,7000000.0
2006-04-18 06:20:00,1.95604,1.95612,1.95584,1.95584,7000000.0
2006-04-18 06:21:00,1.95604,1.95607,1.95583,1.95585,8000000.0
2006-04-18 06:22:00,1.95587,1.956,1.95571,1.95599,8000000.0
2006-04-18 06:23:00,1.95608,1.95611,1.95599,1.95603,8000000.0
2006-04-18 06:25:00,1.95598,1.95617,1.9558,1.95617,11000000.0
2006-04-18 06:27:00,1.95619,1.95633,1.95619,1.95621,7000000.0
2006-04-18 06:30:00,1.95621,1.95621,1.95609,1.95612,8000000.0
2006-04-18 06:32:00,1.95567,1.95571,1.95554,1.95554,6000000.0
2006-04-18 06:33:00,1.95555,1.95555,1.95546,1.95554,7000000.0
2006-04-18 06:35:00,1.95547,1.9557,1.95547,1.9557,11000000.0
2006-04-18 06:36:00,1.95584,1.95609,1.95583,1.95583,5000000.0
2006-04-18 06:37:00,1.956,1.95632,1.95596,1.95632,10000000.0
2006-04-18 06:38:00,1.95631,1.95631,1.95619,1.95619,4000000.0
2006-04-18 06:39:00,1.95608,1.9562,1.95583,1.95583,11000000.0
2006-04-18 06:40:00,1.95599,1.95634,1.95599,1.95621,7000000.0
2006-04-18 06:41:00,1.95637,1.95637,1.95569,1.95569,7000000.0
2006-04-18 06:42:00,1.95585,1.95594,1.95585,1.95587,5000000.0
2006-04-18 06:43:00,1.95579,1.95594,1.95579,1.9559,7000000.0
2006-04-18 06:44:00,1.95574,1.95574,1.95548,1.95562,8000000.0
2006-04-18 06:45:00,1.95573,1.95606,1.95573,1.95606,8000000.0
2006-04-18 06:47:00,1.95604,1.95604,1.95557,1.95557,8000000.0
2006-04-18 06:48:00,1.95554,1.95554,1.95538,1.95542,7000000.0
2006-04-18 06:49:00,1.95554,1.95602,1.95554,1.95602,8000000.0
2006-04-18 06:50:00,1.95605,1.95612,1.95597,1.95604,5000000.0
2006-04-18 06:53:00,1.95584,1.95584,1.95563,1.9557,8000000.0
2006-04-18 06:54:00,1.95585,1.95598,1.95578,1.95578,7000000.0
2006-04-18 06:55:00,1.95604,1.95604,1.95566,1.95585,7000000.0
2006-04-18 07:00:00,1.9565,1.95655,1.95641,1.95641,7000000.0
2006-04-18 07:01:00,1.9566,1.95726,1.9566,1.95726,7000000.0
2006-04-18 07:02:00,1.95701,1.95701,1.95681,1.95681,7000000.0
2006-04-18 07:04:00,1.95668,1.95668,1.95628,1.95628,8000000.0
2006-04-18 07:05:00,1.95623,1.95632,1.95616,1.95623,11000000.0
2006-04-18 07:06:00,1.95593,1.95632,1.95593,1.95632,11000000.0
2006-04-18 07:08:00,1.95641,1.95641,1.95621,1.95631,9000000.0
2006-04-18 07:09:00,1.95601,1.95624,1.95601,1.95624,8000000.0
2006-04-18 07:13:00,1.9561,1.9562,1.95604,1.95604,8000000.0
2006-04-18 07:14:00,1.95591,1.95621,1.95591,1.95621,7000000.0
2006-04-18 07:16:00,1.95617,1.95617,1.95593,1.95599,8000000.0
2006-04-18 07:17:00,1.95585,1.95626,1.95585,1.9562,11000000.0
2006-04-18 07:18:00,1.95605,1.95609,1.95579,1.95609,8000000.0
2006-04-18 07:19:00,1.95624,1.95635,1.95621,1.95621,8000000.0
2006-04-18 07:20:00,1.95615,1.95628,1.9558,1.95605,9000000.0
2006-04-18 07:21:00,1.95596,1.95607,1.95573,1.95607,10000000.0
2006-04-18 07:22:00,1.95605,1.95608,1.95589,1.95595,11000000.0
2006-04-18 07:23:00,1.95605,1.95617,1.95583,1.95592,7000000.0
2006-04-18 07:24:00,1.95595,1.95622,1.95595,1.95611,9000000.0
2006-04-18 07:25:00,1.9562,1.9562,1.9559,1.9559,8000000.0
2006-04-18 07:27:00,1.95593,1.95593,1.95568,1.9557,7000000.0
2006-04-18 07:28:00,1.9557,1.95588,1.9557,1.95588,7000000.0
2006-04-18 07:29:00,1.95581,1.95596,1.95547,1.95547,8000000.0
2006-04-18 07:30:00,1.95501,1.95508,1.9549,1.9549,8000000.0
2006-04-18 07:31:00,1.95529,1.95565,1.95529,1.9556,7000000.0
2006-04-18 07:32:00,1.95561,1.95565,1.95546,1.9556,9000000.0
2006-04-18 07:33:00,1.95547,1.95554,1.95543,1.95554,8000000.0
2006-04-18 07:34:00,1.95561,1.95565,1.95548,1.95548,11000000.0
2006-04-18 07:36:00,1.95553,1.95565,1.95553,1.95554,7000000.0
2006-04-18 07:37:00,1.95538,1.95542,1.9553,1.95532,7000000.0
2006-04-18 07:38:00,1.95545,1.95547,1.95527,1.95544,11000000.0
2006-04-18 07:40:00,1.95546,1.95566,1.9553,1.9553,8000000.0
2006-04-18 07:41:00,1.95566,1.95575,1.95565,1.9557,9000000.0
2006-04-18 07:42:00,1.95544,1.95544,1.95521,1.95523,11000000.0
2006-04-18 07:43:00,1.95531,1.95551,1.95531,1.95548,7000000.0
2006-04-18 07:44:00,1.95553,1.9556,1.95548,1.9556,7000000.0
2006-04-18 07:45:00,1.95553,1.95556,1.95541,1.95556,7000000.0
2006-04-18 07:46:00,1.95545,1.95548,1.95533,1.95539,7000000.0
2006-04-18 07:47:00,1.95539,1.95541,1.95532,1.95541,7000000.0
2006-04-18 07:48:00,1.95529,1.95544,1.95528,1.9553,8000000.0
2006-04-18 07:49:00,1.9551,1.95522,1.95501,1.95522,8000000.0
2006-04-18 07:50:00,1.9552,1.95523,1.95493,1.95493,7000000.0
2006-04-18 07:51:00,1.95496,1.95496,1.95453,1.95453,8000000.0
2006-04-18 07:52:00,1.95419,1.95423,1.95395,1.95416,10000000.0
2006-04-18 07:53:00,1.95351,1.95406,1.95351,1.95406,11000000.0
2006-04-18 07:54:00,1.95406,1.95406,1.9537,1.95389,9000000.0
2006-04-18 07:55:00,1.95417,1.95444,1.95417,1.95434,9000000.0
2006-04-18 07:56:00,1.9543,1.95469,1.9543,1.95469,9000000.0
2006-04-18 07:57:00,1.95472,1.95488,1.95468,1.95468,7000000.0
2006-04-18 07:58:00,1.95472,1.95472,1.95447,1.95449,7000000.0
2006-04-18 08:00:00,1.95443,1.9549,1.95443,1.95473,8000000.0
2006-04-18 08:01:00,1.95475,1.95475,1.95433,1.95451,10000000.0
2006-04-18 08:02:00,1.9546,1.95474,1.95439,1.95439,7000000.0
2006-04-18 08:03:00,1.95443,1.9545,1.95394,1.95415,8000000.0
2006-04-18 08:04:00,1.95389,1.95389,1.9528,1.9528,8000000.0
2006-04-18 08:05:00,1.95225,1.95241,1.95225,1.95235,8000000.0
2006-04-18 08:06:00,1.9525,1.95295,1.95249,1.95282,8000000.0
2006-04-18 08:07:00,1.95266,1.95266,1.95234,1.95245,7000000.0
2006-04-18 08:08:00,1.95246,1.95256,1.95231,1.95241,7000000.0
2006-04-18 08:09:00,1.952,1.95247,1.952,1.95247,7000000.0
2006-04-18 08:10:00,1.95251,1.95251,1.95231,1.95235,7000000.0
2006-04-18 08:11:00,1.9526,1.9526,1.95237,1.95237,8000000.0
2006-04-18 08:12:00,1.95256,1.9529,1.95254,1.9529,9000000.0
2006-04-18 08:13:00,1.95276,1.9529,1.95266,1.9529,7000000.0
2006-04-18 08:14:00,1.95272,1.95272,1.95232,1.95232,9000000.0
2006-04-18 08:15:00,1.95256,1.95271,1.9525,1.95271,8000000.0
2006-04-18 08:16:00,1.95269,1.95272,1.95246,1.95272,11000000.0
2006-04-18 08:17:00,1.95277,1.95279,1.95269,1.95269,7000000.0
2006-04-18 08:18:00,1.95298,1.95311,1.95286,1.95307,9000000.0
2006-04-18 08:19:00,1.95308,1.95355,1.95308,1.95336,7000000.0
2006-04-18 08:20:00,1.95328,1.95378,1.95328,1.95332,8000000.0
2006-04-18 08:21:00,1.95348,1.95348,1.95323,1.95323,8000000.0
2006-04-18 08:22:00,1.95328,1.95345,1.95328,1.95337,8000000.0
2006-04-18 08:23:00,1.95343,1.95358,1.9534,1.95354,7000000.0
2006-04-18 08:25:00,1.95336,1.95343,1.95336,1.95337,8000000.0
2006-04-18 08:26:00,1.95324,1.95324,1.9528,1.9528,7000000.0
2006-04-18 08:27:00,1.95315,1.9536,1.95313,1.9536,10000000.0
2006-04-18 08:28:00,1.95374,1.95393,1.95374,1.95393,7000000.0
2006-04-18 08:29:00,1.95392,1.95412,1.95389,1.95404,10000000.0
2006-04-18 08:30:00,1.95448,1.95451,1.9544,1.95445,7000000.0
2006-04-18 08:31:00,1.95455,1.95462,1.9545,1.95462,10000000.0
2006-04-18 08:32:00,1.95484,1.95484,1.95465,1.95484,8000000.0
2006-04-18 08:33:00,1.95462,1.95481,1.95462,1.95477,7000000.0
2006-04-18 08:34:00,1.95515,1.95522,1.95515,1.95521,9000000.0
2006-04-18 08:35:00,1.95511,1.95531,1.95503,1.95531,9000000.0
2006-04-18 08:36:00,1.95556,1.95615,1.9555,1.95615,8000000.0
2006-04-18 08:37:00,1.95655,1.95661,1.95628,1.95628,9000000.0
2006-04-18 08:38:00,1.95623,1.95652,1.95623,1.95643,10000000.0
2006-04-18 08:39:00,1.95626,1.95644,1.95625,1.95636,11000000.0
2006-04-18 08:40:00,1.9564,1.95647,1.9562,1.9563,8000000.0
2006-04-18 08:41:00,1.95619,1.95619,1.95578,1.95578,11000000.0
2006-04-18 08:42:00,1.95577,1.95608,1.95554,1.95608,10000000.0
2006-04-18 08:43:00,1.95651,1.95687,1.95651,1.95687,8000000.0
2006-04-18 08:44:00,1.95707,1.95771,1.95707,1.95744,10000000.0
2006-04-18 08:45:00,1.95729,1.95752,1.95729,1.95752,8000000.0
2006-04-18 08:46:00,1.95778,1.95796,1.95649,1.95773,8000000.0
2006-04-18 08:47:00,1.95786,1.95805,1.95729,1.95729,7000000.0
2006-04-18 08:48:00,1.95684,1.95684,1.95596,1.95596,8000000.0
2006-04-18 08:49:00,1.95654,1.95658,1.95631,1.95658,11000000.0
2006-04-18 08:50:00,1.95643,1.95643,1.95592,1.95594,7000000.0
2006-04-18 08:51:00,1.95583,1.956,1.95569,1.95596,8000000.0
2006-04-18 08:52:00,1.95607,1.95607,1.95557,1.95557,9000000.0
2006-04-18 08:53:00,1.95527,1.95528,1.95465,1.95518,8000000.0
2006-04-18 08:54:00,1.95515,1.95535,1.95515,1.95535,8000000.0
2006-04-18 08:55:00,1.95551,1.95552,1.95538,1.95552,8000000.0
2006-04-18 08:56:00,1.95553,1.95556,1.95539,1.95556,7000000.0
2006-04-18 08:57:00,1.95556,1.95556,1.95548,1.9555,8000000.0
2006-04-18 08:58:00,1.95551,1.95574,1.95551,1.95573,7000000.0
2006-04-18 08:59:00,1.95548,1.95548,1.95485,1.95492,7000000.0
2006-04-18 09:00:00,1.95485,1.95516,1.95485,1.95516,8000000.0
2006-04-18 09:01:00,1.95521,1.95559,1.95521,1.95547,9000000.0
2006-04-18 09:02:00,1.95511,1.95511,1.95495,1.95495,10000000.0
2006-04-18 09:03:00,1.95484,1.95529,1.95484,1.95524,7000000.0
2006-04-18 09:04:00,1.9555,1.95553,1.9551,1.9551,7000000.0
2006-04-18 09:05:00,1.95521,1.95553,1.95514,1.95514,7000000.0
2006-04-18 09:06:00,1.95514,1.95556,1.95514,1.95553,11000000.0
2006-04-18 09:07:00,1.95571,1.9559,1.9557,1.9559,8000000.0
2006-04-18 09:08:00,1.956,1.95606,1.95587,1.956,7000000.0
2006-04-18 09:09:00,1.95587,1.95587,1.95569,1.95578,11000000.0
2006-04-18 09:10:00,1.95595,1.95595,1.95565,1.95568,7000000.0
2006-04-18 09:11:00,1.95572,1.95589,1.95564,1.95589,9000000.0
2006-04-18 09:12:00,1.95567,1.95591,1.95545,1.95545,8000000.0
2006-04-18 09:13:00,1.95552,1.95552,1.95486,1.95486,9000000.0
2006-04-18 09:14:00,1.95496,1.95513,1.95465,1.95513,11000000.0
2006-04-18 09:15:00,1.95509,1.95509,1.95445,1.95445,7000000.0
2006-04-18 09:16:00,1.95441,1.95478,1.95441,1.95478,8000000.0
2006-04-18 09:17:00,1.95481,1.95494,1.95464,1.95494,11000000.0
2006-04-18 09:18:00,1.95537,1.95575,1.95537,1.95575,8000000.0
2006-04-18 09:19:00,1.95592,1.95597,1.95583,1.95588,7000000.0
2006-04-18 09:21:00,1.95614,1.95675,1.95598,1.95675,8000000.0
2006-04-18 09:22:00,1.95709,1.95709,1.95638,1.9565,8000000.0
2006-04-18 09:23:00,1.95688,1.95713,1.95688,1.95713,7000000.0
2006-04-18 09:24:00,1.95698,1.95705,1.95695,1.95703,8000000.0
2006-04-18 09:25:00,1.95684,1.95685,1.95671,1.95685,7000000.0
2006-04-18 09:26:00,1.95681,1.95697,1.95681,1.95695,11000000.0
2006-04-18 09:27:00,1.95734,1.95748,1.95734,1.95741,11000000.0
2006-04-18 09:28:00,1.95696,1.95696,1.95663,1.95676,9000000.0
2006-04-18 09:29:00,1.95606,1.95606,1.95558,1.95572,8000000.0
2006-04-18 09:30:00,1.95608,1.9561,1.95592,1.95603,7000000.0
2006-04-18 09:31:00,1.95574,1.95637,1.95574,1.95637,7000000.0
2006-04-18 09:32:00,1.95651,1.9567,1.95651,1.95663,7000000.0
2006-04-18 09:33:00,1.95657,1.95664,1.95614,1.95614,8000000.0
2006-04-18 09:34:00,1.95578,1.95578,1.95567,1.95574,7000000.0
2006-04-18 09:35:00,1.95588,1.95618,1.95588,1.95595,10000000.0
2006-04-18 09:37:00,1.95597,1.95597,1.95575,1.95588,11000000.0
2006-04-18 09:38:00,1.95588,1.95599,1.95411,1.95592,11000000.0
2006-04-18 09:39:00,1.9561,1.9562,1.95597,1.95597,7000000.0
2006-04-18 09:40:00,1.95572,1.95575,1.95557,1.95565,9000000.0
2006-04-18 09:41:00,1.95601,1.95669,1.95601,1.95669,8000000.0
2006-04-18 09:42:00,1.95681,1.95703,1.95662,1.95703,10000000.0
2006-04-18 09:43:00,1.95754,1.95777,1.95747,1.95765,11000000.0
2006-04-18 09:44:00,1.95767,1.95784,1.95763,1.95772,8000000.0
2006-04-18 09:45:00,1.95813,1.9583,1.9581,1.95812,7000000.0
2006-04-18 09:46:00,1.9582,1.9582,1.95746,1.95793,11000000.0
2006-04-18 09:47:00,1.9578,1.9578,1.95744,1.95769,9000000.0
2006-04-18 09:48:00,1.95767,1.95822,1.95767,1.95822,7000000.0
2006-04-18 09:50:00,1.95808,1.95814,1.95798,1.95814,8000000.0
2006-04-18 09:51:00,1.95803,1.95856,1.95803,1.95856,8000000.0
2006-04-18 09:52:00,1.95847,1.95847,1.95827,1.9583,8000000.0
2006-04-18 09:54:00,1.9582,1.9582,1.95787,1.95787,4000000.0
2006-04-18 09:55:00,1.95795,1.95809,1.95783,1.95783,8000000.0
2006-04-18 09:56:00,1.95774,1.95836,1.95774,1.95836,10000000.0
2006-04-18 09:57:00,1.95801,1.95845,1.95801,1.95845,8000000.0
2006-04-18 09:58:00,1.95843,1.95843,1.9582,1.9584,8000000.0
2006-04-18 09:59:00,1.95852,1.95852,1.95832,1.95841,10000000.0
2006-04-18 10:00:00,1.95858,1.95881,1.95857,1.95863,10000000.0
2006-04-18 10:01:00,1.95858,1.95858,1.95843,1.9585,10000000.0
2006-04-18 10:02:00,1.95868,1.959,1.95868,1.95899,10000000.0
2006-04-18 10:03:00,1.95897,1.95903,1.95893,1.95898,7000000.0
2006-04-18 10:04:00,1.95868,1.95868,1.95821,1.95821,7000000.0
2006-04-18 10:05:00,1.95804,1.95848,1.95804,1.95848,11000000.0
2006-04-18 10:06:00,1.95874,1.95874,1.95852,1.95871,7000000.0
2006-04-18 10:07:00,1.9584,1.9584,1.95803,1.95803,7000000.0
2006-04-18 10:08:00,1.95804,1.9581,1.95764,1.95797,7000000.0
2006-04-18 10:09:00,1.95813,1.95816,1.95794,1.95816,7000000.0
2006-04-18 10:10:00,1.9583,1.9583,1.95802,1.95802,7000000.0
2006-04-18 10:11:00,1.95804,1.95813,1.95798,1.95811,7000000.0
2006-04-18 10:12:00,1.95785,1.95805,1.9577,1.95799,8000000.0
2006-04-18 10:13:00,1.95805,1.95822,1.95805,1.95817,8000000.0
2006-04-18 10:14:00,1.95831,1.95844,1.95823,1.95844,7000000.0
2006-04-18 10:15:00,1.95827,1.95827,1.95796,1.95796,10000000.0
2006-04-18 10:16:00,1.95756,1.95756,1.95741,1.9575,7000000.0
2006-04-18 10:18:00,1.95707,1.95707,1.95656,1.95656,8000000.0
2006-04-18 10:19:00,1.95695,1.95695,1.95677,1.95687,9000000.0
2006-04-18 10:20:00,1.95646,1.95674,1.95646,1.95674,7000000.0
2006-04-18 10:21:00,1.95665,1.95665,1.95643,1.95643,8000000.0
2006-04-18 10:22:00,1.95593,1.95593,1.95502,1.95503,7000000.0
2006-04-18 10:23:00,1.95484,1.95543,1.95484,1.95528,7000000.0
2006-04-18 10:25:00,1.95514,1.95561,1.95512,1.9554,9000000.0
2006-04-18 10:26:00,1.955,1.955,1.95415,1.95424,11000000.0
2006-04-18 10:27:00,1.95385,1.95385,1.95348,1.95372,8000000.0
2006-04-18 10:28:00,1.95354,1.95354,1.95314,1.95348,9000000.0
2006-04-18 10:29:00,1.9536,1.95409,1.95353,1.95409,8000000.0
2006-04-18 10:30:00,1.95434,1.95461,1.95422,1.95431,8000000.0
2006-04-18 10:31:00,1.95418,1.95556,1.95418,1.95556,7000000.0
2006-04-18 10:32:00,1.95569,1.95569,1.95522,1.95528,9000000.0
2006-04-18 10:33:00,1.95467,1.95542,1.95467,1.95542,7000000.0
2006-04-18 10:34:00,1.95528,1.9553,1.9549,1.9553,7000000.0
2006-04-18 10:35:00,1.95545,1.95558,1.95527,1.95558,7000000.0
2006-04-18 10:36:00,1.95563,1.95584,1.95562,1.95566,8000000.0
2006-04-18 10:37:00,1.9555,1.9555,1.9548,1.9548,8000000.0
2006-04-18 10:38:00,1.95515,1.95515,1.95498,1.95507,10000000.0
2006-04-18 10:39:00,1.95543,1.9555,1.95531,1.95545,8000000.0
2006-04-18 10:40:00,1.9554,1.95546,1.95527,1.95533,7000000.0
2006-04-18 10:41:00,1.95536,1.95541,1.95524,1.95524,9000000.0
2006-04-18 10:42:00,1.95527,1.95527,1.95487,1.95487,7000000.0
2006-04-18 10:43:00,1.95466,1.95466,1.95442,1.95458,10000000.0
2006-04-18 10:44:00,1.95441,1.95441,1.95397,1.954,7000000.0
2006-04-18 10:45:00,1.95394,1.95394,1.95366,1.95366,8000000.0
2006-04-18 10:46:00,1.95391,1.95405,1.9538,1.9538,8000000.0
2006-04-18 10:47:00,1.95387,1.95397,1.95371,1.9539,7000000.0
2006-04-18 10:48:00,1.95429,1.95453,1.95428,1.95428,8000000.0
2006-04-18 10:49:00,1.95422,1.95426,1.95407,1.95426,9000000.0
2006-04-18 10:50:00,1.95436,1.95465,1.95383,1.95383,8000000.0
2006-04-18 10:51:00,1.95387,1.95387,1.95326,1.95334,9000000.0
2006-04-18 10:52:00,1.95361,1.95402,1.95361,1.95402,8000000.0
2006-04-18 10:53:00,1.95399,1.954,1.95381,1.95381,9000000.0
2006-04-18 10:54:00,1.95382,1.95382,1.95359,1.9536,10000000.0
2006-04-18 10:55:00,1.95373,1.95379,1.95373,1.95376,7000000.0
2006-04-18 10:56:00,1.95364,1.95387,1.95195,1.95371,7000000.0
2006-04-18 10:57:00,1.95398,1.95398,1.95377,1.95394,8000000.0
2006-04-18 10:58:00,1.95372,1.95388,1.95372,1.95388,7000000.0
2006-04-18 10:59:00,1.95373,1.95391,1.95345,1.95345,11000000.0
2006-04-18 11:00:00,1.9531,1.95412,1.95251,1.95251,7000000.0
2006-04-18 11:01:00,1.95387,1.9539,1.95364,1.95364,8000000.0
2006-04-18 11:03:00,1.95332,1.95332,1.95239,1.9526,11000000.0
2006-04-18 11:04:00,1.95282,1.95297,1.95282,1.95293,11000000.0
2006-04-18 11:05:00,1.95322,1.95337,1.95322,1.95337,7000000.0
2006-04-18 11:06:00,1.95329,1.95435,1.95329,1.95435,8000000.0
2006-04-18 11:07:00,1.95435,1.95451,1.95429,1.95433,7000000.0
2006-04-18 11:08:00,1.95468,1.95511,1.95468,1.95511,9000000.0
2006-04-18 11:09:00,1.95523,1.95549,1.95519,1.95549,8000000.0
2006-04-18 11:10:00,1.95571,1.95582,1.95558,1.95561,8000000.0
2006-04-18 11:11:00,1.9558,1.9558,1.95545,1.95555,10000000.0
2006-04-18 11:12:00,1.95551,1.95572,1.95551,1.95571,7000000.0
2006-04-18 11:13:00,1.95518,1.95518,1.95478,1.95511,11000000.0
2006-04-18 11:14:00,1.95544,1.95545,1.95522,1.9553,11000000.0
2006-04-18 11:15:00,1.9555,1.95557,1.9552,1.9552,7000000.0
2006-04-18 11:16:00,1.95523,1.95552,1.95515,1.95552,7000000.0
2006-04-18 11:17:00,1.95575,1.95575,1.95538,1.95559,7000000.0
2006-04-18 11:18:00,1.95575,1.95577,1.95556,1.9557,10000000.0
2006-04-18 11:19:00,1.95567,1.95596,1.95564,1.95571,11000000.0
2006-04-18 11:20:00,1.95531,1.95531,1.95508,1.95514,8000000.0
2006-04-18 11:21:00,1.95493,1.95514,1.95487,1.95514,7000000.0
2006-04-18 11:22:00,1.95499,1.95517,1.95499,1.95507,8000000.0
2006-04-18 11:23:00,1.95519,1.95519,1.95502,1.95519,8000000.0
2006-04-18 11:24:00,1.95518,1.95531,1.95518,1.95527,7000000.0
2006-04-18 11:25:00,1.95546,1.9557,1.95539,1.95539,8000000.0
2006-04-18 11:26:00,1.95531,1.95556,1.95528,1.95537,11000000.0
2006-04-18 11:27:00,1.95554,1.95592,1.95554,1.95592,8000000.0
2006-04-18 11:28:00,1.95585,1.95611,1.95585,1.9561,7000000.0
2006-04-18 11:29:00,1.95593,1.95606,1.95585,1.95602,8000000.0
2006-04-18 11:30:00,1.95569,1.95583,1.95549,1.95583,7000000.0
2006-04-18 11:31:00,1.95583,1.95605,1.95578,1.95604,11000000.0
2006-04-18 11:32:00,1.95598,1.95631,1.95598,1.95615,11000000.0
2006-04-18 11:33:00,1.95643,1.95643,1.95605,1.95617,7000000.0
2006-04-18 11:34:00,1.95568,1.9558,1.95534,1.9558,7000000.0
2006-04-18 11:35:00,1.95614,1.95632,1.95614,1.95624,10000000.0
2006-04-18 11:36:00,1.9561,1.9561,1.95572,1.95572,8000000.0
2006-04-18 11:37:00,1.9556,1.95594,1.9556,1.95566,8000000.0
2006-04-18 11:38:00,1.95556,1.95556,1.95546,1.9555,9000000.0
2006-04-18 11:39:00,1.95541,1.95612,1.95541,1.95612,9000000.0
2006-04-18 11:41:00,1.95583,1.95598,1.95577,1.95577,11000000.0
2006-04-18 11:42:00,1.9557,1.95602,1.9557,1.95602,11000000.0
2006-04-18 11:43:00,1.9559,1.95594,1.95566,1.95566,7000000.0
2006-04-18 11:44:00,1.95588,1.95597,1.95587,1.95597,7000000.0
2006-04-18 11:45:00,1.95587,1.95616,1.95587,1.9559,11000000.0
2006-04-18 11:46:00,1.95626,1.95633,1.95601,1.95601,7000000.0
2006-04-18 11:47:00,1.95632,1.95653,1.95628,1.9565,9000000.0
2006-04-18 11:48:00,1.95655,1.95669,1.95643,1.95669,10000000.0
2006-04-18 11:49:00,1.95662,1.95719,1.95661,1.95719,7000000.0
2006-04-18 11:50:00,1.95751,1.95755,1.95726,1.95726,7000000.0
2006-04-18 11:51:00,1.95691,1.95691,1.95641,1.95663,8000000.0
2006-04-18 11:52:00,1.95634,1.95719,1.95623,1.95719,10000000.0
2006-04-18 11:53:00,1.95703,1.95704,1.95688,1.95701,10000000.0
2006-04-18 11:54:00,1.95687,1.95687,1.95646,1.95646,9000000.0
2006-04-18 11:55:00,1.95635,1.95663,1.95635,1.95663,8000000.0
2006-04-18 11:56:00,1.95658,1.95659,1.95625,1.95626,11000000.0
2006-04-18 11:57:00,1.95571,1.95571,1.95515,1.95515,8000000.0
2006-04-18 11:58:00,1.95497,1.95497,1.95464,1.95477,9000000.0
2006-04-18 11:59:00,1.95513,1.95513,1.95492,1.95509,7000000.0
2006-04-18 12:00:00,1.95554,1.95583,1.95554,1.95583,7000000.0
2006-04-18 12:01:00,1.95587,1.95587,1.95561,1.95561,10000000.0
2006-04-18 12:02:00,1.95546,1.95546,1.95517,1.95517,10000000.0
2006-04-18 12:03:00,1.95496,1.95507,1.95491,1.95507,7000000.0
2006-04-18 12:04:00,1.95518,1.9552,1.95503,1.9552,9000000.0
2006-04-18 12:05:00,1.95516,1.95521,1.95493,1.95521,11000000.0
2006-04-18 12:06:00,1.95569,1.95617,1.95569,1.95596,7000000.0
2006-04-18 12:07:00,1.95587,1.95594,1.95514,1.95514,7000000.0
2006-04-18 12:08:00,1.95504,1.95541,1.95504,1.95508,9000000.0
2006-04-18 12:09:00,1.95515,1.95515,1.95486,1.95499,8000000.0
2006-04-18 12:10:00,1.95497,1.95497,1.95411,1.95411,8000000.0
2006-04-18 12:11:00,1.95401,1.95412,1.9539,1.95411,7000000.0
2006-04-18 12:12:00,1.95423,1.95447,1.95409,1.95441,7000000.0
2006-04-18 12:13:00,1.95458,1.95484,1.95421,1.95421,10000000.0
2006-04-18 12:14:00,1.95397,1.95486,1.95397,1.95486,8000000.0
2006-04-18 12:15:00,1.95499,1.95515,1.95456,1.95474,8000000.0
2006-04-18 12:16:00,1.95447,1.95464,1.95417,1.95417,8000000.0
2006-04-18 12:17:00,1.95408,1.9541,1.95397,1.95397,8000000.0
2006-04-18 12:18:00,1.95385,1.95445,1.95385,1.95441,11000000.0
2006-04-18 12:19:00,1.95418,1.95418,1.95372,1.95392,9000000.0
2006-04-18 12:20:00,1.95412,1.95447,1.95403,1.95447,10000000.0
2006-04-18 12:21:00,1.95423,1.95423,1.95244,1.95244,7000000.0
2006-04-18 12:22:00,1.95421,1.95425,1.95392,1.95392,8000000.0
2006-04-18 12:23:00,1.95381,1.95393,1.95375,1.95375,7000000.0
2006-04-18 12:24:00,1.95397,1.95419,1.95397,1.95419,7000000.0
2006-04-18 12:26:00,1.95423,1.95423,1.95411,1.95411,8000000.0
2006-04-18 12:27:00,1.9541,1.95418,1.95401,1.95409,10000000.0
2006-04-18 12:28:00,1.95406,1.95408,1.95384,1.95395,9000000.0
2006-04-18 12:29:00,1.95367,1.95395,1.95367,1.95391,9000000.0
2006-04-18 12:30:00,1.95397,1.954,1.95383,1.954,7000000.0
2006-04-18 12:32:00,1.95392,1.95392,1.95345,1.95345,7000000.0
2006-04-18 12:33:00,1.95346,1.95346,1.95312,1.95312,7000000.0
2006-04-18 12:34:00,1.95283,1.95313,1.95283,1.95299,7000000.0
2006-04-18 12:35:00,1.95299,1.95299,1.95291,1.95291,8000000.0
2006-04-18 12:36:00,1.95304,1.95335,1.95282,1.95335,8000000.0
2006-04-18 12:37:00,1.95314,1.95315,1.95303,1.95304,9000000.0
2006-04-18 12:38:00,1.95286,1.95317,1.95285,1.95317,8000000.0
2006-04-18 12:39:00,1.95313,1.95342,1.95313,1.95336,9000000.0
2006-04-18 12:40:00,1.95342,1.95356,1.95337,1.95346,7000000.0
2006-04-18 12:41:00,1.9534,1.9534,1.95317,1.95317,8000000.0
2006-04-18 12:42:00,1.95348,1.95363,1.95348,1.95358,9000000.0
2006-04-18 12:43:00,1.95358,1.95361,1.95347,1.95347,9000000.0
2006-04-18 12:44:00,1.95343,1.95358,1.95329,1.95358,8000000.0
2006-04-18 12:45:00,1.95365,1.95371,1.95333,1.95347,10000000.0
2006-04-18 12:46:00,1.95341,1.95359,1.95333,1.95338,9000000.0
2006-04-18 12:47:00,1.95339,1.95345,1.95325,1.95335,10000000.0
2006-04-18 12:48:00,1.95308,1.95319,1.95289,1.95289,11000000.0
2006-04-18 12:49:00,1.9529,1.9529,1.9527,1.9527,7000000.0
2006-04-18 12:51:00,1.95268,1.9527,1.95253,1.95257,8000000.0
2006-04-18 12:52:00,1.95304,1.95319,1.95277,1.95319,11000000.0
2006-04-18 12:54:00,1.95334,1.95393,1.95334,1.95392,7000000.0
2006-04-18 12:56:00,1.95388,1.95395,1.95377,1.95395,7000000.0
2006-04-18 12:57:00,1.95399,1.95442,1.95397,1.95442,7000000.0
2006-04-18 12:58:00,1.95494,1.95517,1.95494,1.95497,8000000.0
2006-04-18 12:59:00,1.95494,1.95494,1.95457,1.95462,7000000.0
2006-04-18 13:00:00,1.95476,1.95531,1.95476,1.95531,8000000.0
2006-04-18 13:01:00,1.95523,1.95548,1.95523,1.95546,8000000.0
2006-04-18 13:02:00,1.95549,1.95549,1.95453,1.95454,7000000.0
2006-04-18 13:03:00,1.9544,1.95466,1.95436,1.95442,8000000.0
2006-04-18 13:04:00,1.95408,1.95442,1.95408,1.95442,7000000.0
2006-04-18 13:05:00,1.95421,1.95455,1.95421,1.95455,8000000.0
2006-04-18 13:06:00,1.95443,1.95491,1.95443,1.95491,7000000.0
2006-04-18 13:07:00,1.95498,1.95498,1.95472,1.95479,7000000.0
2006-04-18 13:08:00,1.95433,1.95433,1.95391,1.95402,10000000.0
2006-04-18 13:10:00,1.95395,1.9542,1.95395,1.95396,9000000.0
2006-04-18 13:11:00,1.9544,1.95454,1.95417,1.95453,8000000.0
2006-04-18 13:12:00,1.95444,1.95457,1.95429,1.9543,8000000.0
2006-04-18 13:13:00,1.95421,1.95473,1.95421,1.95473,9000000.0
2006-04-18 13:14:00,1.95459,1.95474,1.95414,1.95474,7000000.0
2006-04-18 13:15:00,1.95476,1.95476,1.95436,1.95448,8000000.0
2006-04-18 13:16:00,1.95467,1.95467,1.95447,1.95464,8000000.0
2006-04-18 13:18:00,1.95472,1.95472,1.95454,1.95462,10000000.0
2006-04-18 13:20:00,1.95473,1.95504,1.95473,1.95504,8000000.0
2006-04-18 13:21:00,1.95506,1.95506,1.9549,1.9549,7000000.0
2006-04-18 13:22:00,1.9552,1.95538,1.95513,1.95527,11000000.0
2006-04-18 13:23:00,1.95527,1.95625,1.95527,1.95625,8000000.0
2006-04-18 13:24:00,1.95626,1.95626,1.95617,1.95617,7000000.0
2006-04-18 13:25:00,1.95601,1.95601,1.95549,1.95572,11000000.0
2006-04-18 13:26:00,1.95615,1.9562,1.95606,1.95615,10000000.0
2006-04-18 13:27:00,1.9556,1.9556,1.95486,1.95486,8000000.0
2006-04-18 13:28:00,1.9546,1.95481,1.95455,1.95481,21000000.0
2006-04-18 13:29:00,1.95472,1.95472,1.95456,1.95456,17000000.0
2006-04-18 13:30:00,1.95498,1.95542,1.95498,1.955,7000000.0
2006-04-18 13:31:00,1.95526,1.95556,1.95526,1.95556,9000000.0
2006-04-18 13:32:00,1.95603,1.95625,1.95603,1.95625,14000000.0
2006-04-18 13:33:00,1.95631,1.95631,1.95602,1.95602,14000000.0
2006-04-18 13:34:00,1.95557,1.95557,1.95509,1.95509,31000000.0
2006-04-18 13:35:00,1.95501,1.95504,1.95498,1.95499,17000000.0
2006-04-18 13:36:00,1.95498,1.95503,1.95496,1.955,24000000.0
2006-04-18 13:37:00,1.9551,1.95525,1.95501,1.95525,10000000.0
2006-04-18 13:38:00,1.95522,1.95541,1.95519,1.9554,18000000.0
2006-04-18 13:40:00,1.95563,1.95601,1.95563,1.95601,29000000.0
2006-04-18 13:41:00,1.9558,1.95583,1.9557,1.95575,13000000.0
2006-04-18 13:42:00,1.95566,1.95587,1.95566,1.95587,3000000.0
2006-04-18 13:43:00,1.9558,1.9558,1.95549,1.95566,10000000.0
2006-04-18 13:44:00,1.95564,1.95566,1.95534,1.95566,26000000.0
2006-04-18 13:45:00,1.95593,1.95617,1.95593,1.95593,22000000.0
2006-04-18 13:46:00,1.95575,1.95575,1.95557,1.95561,19000000.0
2006-04-18 13:47:00,1.95568,1.95571,1.95564,1.95564,17000000.0
2006-04-18 13:48:00,1.95564,1.9557,1.95562,1.9557,22000000.0
2006-04-18 13:49:00,1.95604,1.95616,1.95604,1.95615,24000000.0
2006-04-18 13:50:00,1.95624,1.95624,1.95619,1.95623,15000000.0
2006-04-18 13:51:00,1.95639,1.95659,1.95639,1.95659,22000000.0
2006-04-18 13:52:00,1.95655,1.95655,1.95634,1.95649,32000000.0
2006-04-18 13:53:00,1.95648,1.95653,1.95634,1.95634,28000000.0
2006-04-18 13:54:00,1.95637,1.95637,1.95624,1.95624,31000000.0
2006-04-18 13:55:00,1.95623,1.95624,1.95618,1.95624,20000000.0
2006-04-18 13:56:00,1.95617,1.95635,1.95616,1.95635,24000000.0
2006-04-18 13:57:00,1.95648,1.95652,1.95636,1.95648,34000000.0
2006-04-18 13:58:00,1.95618,1.95623,1.95617,1.95623,16000000.0
2006-04-18 13:59:00,1.9563,1.95654,1.9563,1.95654,30000000.0
2006-04-18 14:00:00,1.95659,1.95671,1.95651,1.95651,39000000.0
2006-04-18 14:01:00,1.95652,1.95652,1.95608,1.95608,30000000.0
2006-04-18 14:02:00,1.95596,1.95605,1.95596,1.95602,19000000.0
2006-04-18 14:03:00,1.95599,1.9562,1.95599,1.9562,23000000.0
2006-04-18 14:04:00,1.9563,1.95665,1.9563,1.95658,33000000.0
2006-04-18 14:05:00,1.95704,1.95704,1.95674,1.95689,28000000.0
2006-04-18 14:06:00,1.95666,1.95666,1.95635,1.95656,31000000.0
2006-04-18 14:07:00,1.95654,1.95673,1.9565,1.95673,31000000.0
2006-04-18 14:08:00,1.95686,1.95695,1.95679,1.9569,27000000.0
2006-04-18 14:09:00,1.95686,1.95686,1.95673,1.95683,27000000.0
2006-04-18 14:10:00,1.95669,1.95705,1.95646,1.95646,24000000.0
2006-04-18 14:11:00,1.95638,1.95653,1.95631,1.95631,21000000.0
2006-04-18 14:12:00,1.95621,1.95643,1.95617,1.95643,22000000.0
2006-04-18 14:13:00,1.95715,1.95715,1.95691,1.957,13000000.0
2006-04-18 14:14:00,1.95633,1.95653,1.95631,1.95645,21000000.0
2006-04-18 14:15:00,1.95622,1.95657,1.95622,1.95626,25000000.0
2006-04-18 14:16:00,1.95632,1.95671,1.95632,1.9565,26000000.0
2006-04-18 14:17:00,1.95699,1.95709,1.95697,1.95705,32000000.0
2006-04-18 14:18:00,1.95666,1.95666,1.95623,1.95651,27000000.0
2006-04-18 14:19:00,1.9566,1.95669,1.95655,1.95656,35000000.0
2006-04-18 14:20:00,1.95673,1.95692,1.95666,1.95666,32000000.0
2006-04-18 14:21:00,1.95589,1.95667,1.95589,1.95624,39000000.0
2006-04-18 14:22:00,1.95586,1.95615,1.95555,1.95615,22000000.0
2006-04-18 14:23:00,1.95694,1.95706,1.95688,1.95695,40000000.0
2006-04-18 14:24:00,1.95665,1.95665,1.9552,1.9552,10000000.0
2006-04-18 14:25:00,1.95559,1.95607,1.95555,1.95607,35000000.0
2006-04-18 14:26:00,1.95593,1.95618,1.95592,1.95605,18000000.0
2006-04-18 14:27:00,1.95602,1.95666,1.95597,1.95666,28000000.0
2006-04-18 14:28:00,1.95668,1.95668,1.95588,1.95594,21000000.0
2006-04-18 14:29:00,1.95572,1.95615,1.95525,1.95525,16000000.0
2006-04-18 14:30:00,1.95539,1.95764,1.95539,1.95764,25000000.0
2006-04-18 14:31:00,1.95768,1.95814,1.95768,1.95783,26000000.0
2006-04-18 14:32:00,1.95841,1.95841,1.95803,1.95803,32000000.0
2006-04-18 14:33:00,1.95819,1.95915,1.95805,1.95915,20000000.0
2006-04-18 14:34:00,1.95913,1.95913,1.95873,1.95873,25000000.0
2006-04-18 14:35:00,1.95832,1.95832,1.95718,1.95816,23000000.0
2006-04-18 14:36:00,1.95845,1.95845,1.9577,1.9577,11000000.0
2006-04-18 14:37:00,1.95749,1.9579,1.95749,1.95777,41000000.0
2006-04-18 14:38:00,1.95804,1.95804,1.95743,1.95786,54000000.0
2006-04-18 14:39:00,1.958,1.958,1.95708,1.95777,36000000.0
2006-04-18 14:40:00,1.95774,1.95783,1.95765,1.9578,36000000.0
2006-04-18 14:41:00,1.95784,1.95787,1.95758,1.95763,41000000.0
2006-04-18 14:42:00,1.95793,1.95823,1.95793,1.95794,19000000.0
2006-04-18 14:43:00,1.95792,1.95817,1.95766,1.95766,20000000.0
2006-04-18 14:44:00,1.95752,1.95763,1.95731,1.95731,25000000.0
2006-04-18 14:45:00,1.95732,1.95732,1.9564,1.95671,33000000.0
2006-04-18 14:46:00,1.95673,1.95697,1.95664,1.95697,11000000.0
2006-04-18 14:47:00,1.95714,1.95745,1.95714,1.95745,7000000.0
2006-04-18 14:48:00,1.95712,1.95712,1.9569,1.9569,21000000.0
2006-04-18 14:49:00,1.95675,1.95692,1.95646,1.95651,32000000.0
2006-04-18 14:50:00,1.95656,1.95727,1.95656,1.95677,33000000.0
2006-04-18 14:51:00,1.95731,1.95748,1.95731,1.95731,37000000.0
2006-04-18 14:52:00,1.95794,1.9583,1.95794,1.9583,17000000.0
2006-04-18 14:53:00,1.95814,1.95828,1.95766,1.95766,22000000.0
2006-04-18 14:54:00,1.95761,1.95784,1.95761,1.95784,17000000.0
2006-04-18 14:55:00,1.95804,1.95824,1.95782,1.95782,7000000.0
2006-04-18 14:56:00,1.95732,1.95758,1.95721,1.95721,21000000.0
2006-04-18 14:57:00,1.95703,1.95717,1.95641,1.95656,12000000.0
2006-04-18 14:58:00,1.95716,1.95718,1.95666,1.95666,31000000.0
2006-04-18 14:59:00,1.95655,1.95662,1.95641,1.95658,20000000.0
2006-04-18 15:00:00,1.95652,1.95702,1.95644,1.95644,32000000.0
2006-04-18 15:01:00,1.95689,1.95689,1.95638,1.95638,14000000.0
2006-04-18 15:02:00,1.9562,1.9562,1.95385,1.95385,26000000.0
2006-04-18 15:03:00,1.95325,1.95325,1.95279,1.95316,30000000.0
2006-04-18 15:04:00,1.95346,1.95393,1.95342,1.95389,29000000.0
2006-04-18 15:05:00,1.95358,1.95398,1.95342,1.95398,28000000.0
2006-04-18 15:06:00,1.95427,1.95515,1.95427,1.95472,16000000.0
2006-04-18 15:07:00,1.95429,1.95534,1.95429,1.9545,26000000.0
2006-04-18 15:08:00,1.95484,1.95506,1.95405,1.95405,25000000.0
2006-04-18 15:09:00,1.95402,1.95418,1.95402,1.95414,34000000.0
2006-04-18 15:10:00,1.9539,1.95414,1.95385,1.95414,36000000.0
2006-04-18 15:11:00,1.95341,1.95374,1.95341,1.95345,27000000.0
2006-04-18 15:12:00,1.95301,1.95301,1.95187,1.95187,26000000.0
2006-04-18 15:13:00,1.95155,1.95207,1.9515,1.9515,41000000.0
2006-04-18 15:14:00,1.95113,1.95136,1.95113,1.95122,30000000.0
2006-04-18 15:15:00,1.95073,1.95093,1.95067,1.95083,21000000.0
2006-04-18 15:16:00,1.95121,1.95209,1.95116,1.95209,9000000.0
2006-04-18 15:17:00,1.95195,1.95222,1.95195,1.95215,26000000.0
2006-04-18 15:18:00,1.95229,1.95239,1.95225,1.95239,10000000.0
2006-04-18 15:19:00,1.95273,1.95392,1.95273,1.95385,16000000.0
2006-04-18 15:20:00,1.95377,1.95391,1.95362,1.95391,20000000.0
2006-04-18 15:21:00,1.95387,1.95417,1.95377,1.95377,12000000.0
2006-04-18 15:22:00,1.95377,1.95385,1.95365,1.95365,22000000.0
2006-04-18 15:23:00,1.95375,1.95375,1.95303,1.95362,36000000.0
2006-04-18 15:24:00,1.95339,1.95339,1.95324,1.95324,8000000.0
2006-04-18 15:25:00,1.9535,1.9535,1.95302,1.95302,14000000.0
2006-04-18 15:26:00,1.95318,1.95342,1.95295,1.95295,40000000.0
2006-04-18 15:27:00,1.95258,1.95309,1.95248,1.95309,32000000.0
2006-04-18 15:28:00,1.95309,1.95319,1.95301,1.95316,55000000.0
2006-04-18 15:29:00,1.95321,1.95332,1.95138,1.95332,47000000.0
2006-04-18 15:30:00,1.9518,1.95377,1.9518,1.95372,71000000.0
2006-04-18 15:31:00,1.95377,1.95435,1.95317,1.95317,58000000.0
2006-04-18 15:32:00,1.95345,1.95381,1.95345,1.95378,25000000.0
2006-04-18 15:33:00,1.95394,1.95441,1.95394,1.95441,32000000.0
2006-04-18 15:34:00,1.95436,1.95436,1.95405,1.95429,22000000.0
2006-04-18 15:35:00,1.95435,1.9549,1.95435,1.95453,30000000.0
2006-04-18 15:36:00,1.95457,1.95518,1.95457,1.95518,23000000.0
2006-04-18 15:37:00,1.95535,1.9559,1.95535,1.9559,24000000.0
2006-04-18 15:38:00,1.95621,1.95621,1.95498,1.95498,61000000.0
2006-04-18 15:39:00,1.95471,1.95494,1.95445,1.95494,40000000.0
2006-04-18 15:40:00,1.95458,1.95541,1.95439,1.95519,37000000.0
2006-04-18 15:41:00,1.95514,1.95514,1.95432,1.95432,43000000.0
2006-04-18 15:42:00,1.95441,1.95517,1.95441,1.95508,41000000.0
2006-04-18 15:43:00,1.95524,1.95535,1.95522,1.95535,30000000.0
2006-04-18 15:44:00,1.95554,1.95622,1.95554,1.95617,29000000.0
2006-04-18 15:45:00,1.95649,1.95649,1.95624,1.95631,36000000.0
2006-04-18 15:46:00,1.95596,1.95596,1.95575,1.95586,24000000.0
2006-04-18 15:47:00,1.95545,1.95581,1.95545,1.95569,31000000.0
2006-04-18 15:48:00,1.95591,1.95649,1.95589,1.95622,33000000.0
2006-04-18 15:49:00,1.9562,1.95641,1.9562,1.95641,25000000.0
2006-04-18 15:50:00,1.95643,1.95643,1.95631,1.95631,11000000.0
2006-04-18 15:51:00,1.95628,1.95631,1.95613,1.95622,37000000.0
2006-04-18 15:52:00,1.95641,1.95681,1.95641,1.95681,23000000.0
2006-04-18 15:53:00,1.95683,1.95689,1.9567,1.95689,15000000.0
2006-04-18 15:54:00,1.95688,1.95703,1.95678,1.95703,26000000.0
2006-04-18 15:55:00,1.95576,1.95604,1.95568,1.95604,33000000.0
2006-04-18 15:56:00,1.95555,1.95582,1.9555,1.95582,6000000.0
2006-04-18 15:57:00,1.95552,1.95574,1.95546,1.95546,34000000.0
2006-04-18 15:58:00,1.95535,1.95551,1.95524,1.95551,24000000.0
2006-04-18 15:59:00,1.9557,1.95574,1.95546,1.9556,23000000.0
2006-04-18 16:00:00,1.9558,1.95656,1.9558,1.95639,51000000.0
2006-04-18 16:01:00,1.95663,1.95663,1.95638,1.95656,31000000.0
2006-04-18 16:02:00,1.95651,1.95685,1.95651,1.95679,29000000.0
2006-04-18 16:03:00,1.95667,1.95702,1.95659,1.95659,51000000.0
2006-04-18 16:04:00,1.95658,1.95733,1.95658,1.95728,38000000.0
2006-04-18 16:05:00,1.95705,1.95705,1.95575,1.95575,37000000.0
2006-04-18 16:06:00,1.95557,1.95601,1.95556,1.95601,33000000.0
2006-04-18 16:07:00,1.95643,1.95718,1.95628,1.95718,37000000.0
2006-04-18 16:08:00,1.95724,1.95729,1.95717,1.95725,37000000.0
2006-04-18 16:09:00,1.95722,1.95807,1.95667,1.95765,44000000.0
2006-04-18 16:10:00,1.9577,1.9577,1.95711,1.95725,41000000.0
2006-04-18 16:11:00,1.9573,1.95759,1.9573,1.95742,27000000.0
2006-04-18 16:12:00,1.95756,1.95756,1.9573,1.9573,22000000.0
2006-04-18 16:13:00,1.9571,1.95748,1.9571,1.95748,38000000.0
2006-04-18 16:14:00,1.95736,1.95757,1.95731,1.95756,41000000.0
2006-04-18 16:15:00,1.95756,1.95756,1.95711,1.95711,42000000.0
2006-04-18 16:16:00,1.95717,1.95717,1.95677,1.95683,45000000.0
2006-04-18 16:17:00,1.95702,1.95719,1.95676,1.95678,22000000.0
2006-04-18 16:18:00,1.95631,1.95654,1.95586,1.95654,49000000.0
2006-04-18 16:19:00,1.95709,1.95736,1.95679,1.95694,27000000.0
2006-04-18 16:20:00,1.95687,1.95722,1.95663,1.95722,52000000.0
2006-04-18 16:21:00,1.95692,1.95711,1.95688,1.95711,37000000.0
2006-04-18 16:22:00,1.9574,1.95747,1.95696,1.95717,50000000.0
2006-04-18 16:23:00,1.95726,1.95756,1.95717,1.95756,48000000.0
2006-04-18 16:24:00,1.95782,1.95788,1.95777,1.95788,44000000.0
2006-04-18 16:25:00,1.95781,1.95813,1.95777,1.95813,28000000.0
2006-04-18 16:26:00,1.9588,1.9588,1.95787,1.95795,41000000.0
2006-04-18 16:27:00,1.95793,1.95818,1.95785,1.95818,46000000.0
2006-04-18 16:28:00,1.95819,1.95819,1.95748,1.95748,34000000.0
2006-04-18 16:29:00,1.95778,1.95833,1.95778,1.95833,24000000.0
2006-04-18 16:30:00,1.95801,1.95801,1.95737,1.95737,43000000.0
2006-04-18 16:31:00,1.9574,1.9574,1.9571,1.95735,36000000.0
2006-04-18 16:32:00,1.95731,1.95748,1.95727,1.95732,34000000.0
2006-04-18 16:33:00,1.95735,1.95773,1.95735,1.95758,41000000.0
2006-04-18 16:34:00,1.95711,1.95713,1.95658,1.95658,29000000.0
2006-04-18 16:35:00,1.95623,1.95697,1.95623,1.95697,53000000.0
2006-04-18 16:36:00,1.95711,1.95721,1.95695,1.95707,43000000.0
2006-04-18 16:37:00,1.95703,1.95728,1.9569,1.9571,56000000.0
2006-04-18 16:38:00,1.95724,1.95724,1.95661,1.95661,34000000.0
2006-04-18 16:39:00,1.95662,1.95681,1.95617,1.95663,43000000.0
2006-04-18 16:40:00,1.95658,1.95658,1.95633,1.95644,63000000.0
2006-04-18 16:41:00,1.95658,1.95748,1.95658,1.95746,44000000.0
2006-04-18 16:42:00,1.95736,1.95736,1.95704,1.95704,57000000.0
2006-04-18 16:43:00,1.95694,1.95708,1.95684,1.95684,20000000.0
2006-04-18 16:44:00,1.95689,1.95689,1.95638,1.95638,34000000.0
2006-04-18 16:45:00,1.95669,1.95675,1.95652,1.95664,41000000.0
2006-04-18 16:46:00,1.95701,1.95701,1.95676,1.95701,59000000.0
2006-04-18 16:47:00,1.95685,1.95685,1.95599,1.95599,55000000.0
2006-04-18 16:48:00,1.95596,1.95622,1.95594,1.95599,46000000.0
2006-04-18 16:49:00,1.95609,1.95625,1.95606,1.95619,35000000.0
2006-04-18 16:50:00,1.9565,1.95652,1.95621,1.95623,45000000.0
2006-04-18 16:51:00,1.95631,1.95634,1.95613,1.95623,30000000.0
2006-04-18 16:52:00,1.95633,1.95633,1.95614,1.95614,30000000.0
2006-04-18 16:53:00,1.95595,1.95595,1.95538,1.95538,19000000.0
2006-04-18 16:54:00,1.95549,1.95568,1.95545,1.95546,18000000.0
2006-04-18 16:55:00,1.95492,1.95492,1.95446,1.95446,40000000.0
2006-04-18 16:56:00,1.95423,1.95449,1.95423,1.95423,37000000.0
2006-04-18 16:57:00,1.95405,1.95431,1.95386,1.95386,17000000.0
2006-04-18 16:58:00,1.95385,1.9539,1.95376,1.9539,45000000.0
2006-04-18 16:59:00,1.95416,1.95434,1.95406,1.95434,39000000.0
2006-04-18 17:00:00,1.95437,1.95457,1.95437,1.95448,47000000.0
2006-04-18 17:01:00,1.95429,1.95472,1.95429,1.95472,26000000.0
2006-04-18 17:02:00,1.95458,1.95498,1.95458,1.95477,33000000.0
2006-04-18 17:03:00,1.95491,1.95503,1.95474,1.95481,33000000.0
2006-04-18 17:04:00,1.9549,1.95527,1.95477,1.95505,37000000.0
2006-04-18 17:05:00,1.95489,1.95491,1.95437,1.95437,35000000.0
2006-04-18 17:06:00,1.95413,1.95425,1.95398,1.95407,46000000.0
2006-04-18 17:07:00,1.95406,1.95494,1.95406,1.95486,33000000.0
2006-04-18 17:08:00,1.95454,1.95454,1.95417,1.95423,45000000.0
2006-04-18 17:09:00,1.95435,1.95459,1.9542,1.95459,47000000.0
2006-04-18 17:10:00,1.95469,1.95469,1.95447,1.95453,6000000.0
2006-04-18 17:11:00,1.95496,1.95535,1.95482,1.9549,44000000.0
2006-04-18 17:12:00,1.95469,1.95469,1.95413,1.95413,23000000.0
2006-04-18 17:13:00,1.95418,1.95418,1.95381,1.95381,35000000.0
2006-04-18 17:14:00,1.95366,1.95366,1.95325,1.95355,27000000.0
2006-04-18 17:15:00,1.95326,1.95354,1.95322,1.95354,26000000.0
2006-04-18 17:16:00,1.95339,1.95354,1.95331,1.95353,27000000.0
2006-04-18 17:17:00,1.95335,1.95336,1.95292,1.95336,38000000.0
2006-04-18 17:18:00,1.95379,1.95385,1.95364,1.95364,29000000.0
2006-04-18 17:19:00,1.95324,1.95354,1.95324,1.95351,19000000.0
2006-04-18 17:20:00,1.95362,1.9537,1.95362,1.95364,29000000.0
2006-04-18 17:21:00,1.95381,1.95381,1.95312,1.95323,26000000.0
2006-04-18 17:22:00,1.95327,1.95358,1.95327,1.95345,30000000.0
2006-04-18 17:23:00,1.95345,1.95345,1.95276,1.95276,32000000.0
2006-04-18 17:24:00,1.95295,1.95295,1.95226,1.95236,23000000.0
2006-04-18 17:25:00,1.95224,1.95234,1.95193,1.95234,20000000.0
2006-04-18 17:26:00,1.9526,1.95262,1.95211,1.95211,18000000.0
2006-04-18 17:27:00,1.95236,1.95274,1.95236,1.95258,44000000.0
2006-04-18 17:28:00,1.95252,1.95252,1.95213,1.95228,39000000.0
2006-04-18 17:29:00,1.95278,1.95309,1.95278,1.95309,36000000.0
2006-04-18 17:30:00,1.95323,1.9534,1.95297,1.9534,61000000.0
2006-04-18 17:31:00,1.95289,1.95289,1.95264,1.95264,62000000.0
2006-04-18 17:32:00,1.95289,1.9531,1.95289,1.95303,54000000.0
2006-04-18 17:33:00,1.95303,1.95303,1.95267,1.95267,64000000.0
2006-04-18 17:34:00,1.95307,1.95333,1.95305,1.95306,60000000.0
2006-04-18 17:35:00,1.953,1.95333,1.953,1.95333,43000000.0
2006-04-18 17:36:00,1.95306,1.95339,1.95306,1.95315,58000000.0
2006-04-18 17:37:00,1.95314,1.95333,1.9531,1.95333,47000000.0
2006-04-18 17:38:00,1.95338,1.95358,1.95337,1.95348,44000000.0
2006-04-18 17:39:00,1.9535,1.95392,1.95341,1.95381,41000000.0
2006-04-18 17:40:00,1.9539,1.95396,1.95384,1.95395,59000000.0
2006-04-18 17:41:00,1.95394,1.95394,1.9538,1.95384,50000000.0
2006-04-18 17:42:00,1.95383,1.9539,1.95371,1.95371,37000000.0
2006-04-18 17:43:00,1.95393,1.95395,1.9538,1.95385,33000000.0
2006-04-18 17:44:00,1.95416,1.9546,1.95406,1.9546,46000000.0
2006-04-18 17:45:00,1.95482,1.95559,1.95482,1.95533,49000000.0
2006-04-18 17:46:00,1.95514,1.95527,1.955,1.95527,56000000.0
2006-04-18 17:47:00,1.9551,1.95512,1.9547,1.9548,65000000.0
2006-04-18 17:48:00,1.95459,1.95465,1.95451,1.95461,61000000.0
2006-04-18 17:49:00,1.95452,1.95458,1.95414,1.95443,72000000.0
2006-04-18 17:50:00,1.95468,1.95497,1.95468,1.95497,53000000.0
2006-04-18 17:51:00,1.9549,1.9549,1.95461,1.95461,54000000.0
2006-04-18 17:52:00,1.95436,1.95447,1.95426,1.95447,51000000.0
2006-04-18 17:53:00,1.95484,1.95485,1.95478,1.95482,42000000.0
2006-04-18 17:54:00,1.95493,1.95493,1.95463,1.95463,32000000.0
2006-04-18 17:55:00,1.95448,1.95461,1.95447,1.95454,32000000.0
2006-04-18 17:56:00,1.9545,1.95451,1.95444,1.9545,47000000.0
2006-04-18 17:57:00,1.95455,1.95466,1.95448,1.95466,34000000.0
2006-04-18 17:58:00,1.95464,1.95464,1.95454,1.9546,44000000.0
2006-04-18 17:59:00,1.95445,1.95445,1.95429,1.95432,39000000.0
2006-04-18 18:00:00,1.95421,1.95421,1.9539,1.9539,32000000.0
2006-04-18 18:01:00,1.95399,1.9545,1.95396,1.9545,52000000.0
2006-04-18 18:02:00,1.95479,1.95479,1.95429,1.95452,30000000.0
2006-04-18 18:03:00,1.95406,1.95416,1.9539,1.95405,38000000.0
2006-04-18 18:04:00,1.9541,1.95462,1.9541,1.95462,38000000.0
2006-04-18 18:05:00,1.95455,1.95458,1.95453,1.95454,36000000.0
2006-04-18 18:06:00,1.95481,1.95528,1.95481,1.95513,32000000.0
2006-04-18 18:07:00,1.95499,1.95505,1.95491,1.95496,38000000.0
2006-04-18 18:08:00,1.95501,1.95501,1.95456,1.95456,56000000.0
2006-04-18 18:09:00,1.95453,1.95487,1.95453,1.95462,34000000.0
2006-04-18 18:10:00,1.95462,1.95488,1.95461,1.95462,26000000.0
2006-04-18 18:11:00,1.95479,1.95512,1.95479,1.95501,34000000.0
2006-04-18 18:12:00,1.95534,1.95597,1.95497,1.95497,24000000.0
2006-04-18 18:13:00,1.955,1.955,1.95474,1.95479,30000000.0
2006-04-18 18:14:00,1.95528,1.95557,1.95528,1.95554,22000000.0
2006-04-18 18:15:00,1.95566,1.9557,1.95553,1.95555,21000000.0
2006-04-18 18:16:00,1.95548,1.95559,1.9554,1.95546,66000000.0
2006-04-18 18:17:00,1.95524,1.95524,1.95483,1.95483,60000000.0
2006-04-18 18:18:00,1.95475,1.95501,1.95475,1.95496,33000000.0
2006-04-18 18:19:00,1.95451,1.95477,1.95448,1.95464,46000000.0
2006-04-18 18:20:00,1.95471,1.95478,1.95445,1.95478,61000000.0
2006-04-18 18:21:00,1.95456,1.95481,1.95456,1.95481,37000000.0
2006-04-18 18:22:00,1.95528,1.95548,1.95528,1.95543,49000000.0
2006-04-18 18:23:00,1.95538,1.95567,1.95528,1.95539,34000000.0
2006-04-18 18:24:00,1.95526,1.95545,1.95518,1.95518,47000000.0
2006-04-18 18:25:00,1.9552,1.95529,1.95499,1.9551,31000000.0
2006-04-18 18:26:00,1.955,1.9551,1.95474,1.95474,43000000.0
2006-04-18 18:27:00,1.95484,1.95493,1.95478,1.95491,35000000.0
2006-04-18 18:28:00,1.95487,1.95487,1.95474,1.95481,18000000.0
2006-04-18 18:29:00,1.95486,1.95488,1.95471,1.95471,24000000.0
2006-04-18 18:30:00,1.95459,1.95459,1.9544,1.9544,32000000.0
2006-04-18 18:31:00,1.95438,1.95445,1.95427,1.95441,46000000.0
2006-04-18 18:32:00,1.95443,1.95468,1.95437,1.95468,55000000.0
2006-04-18 18:33:00,1.95468,1.95489,1.95468,1.95489,29000000.0
2006-04-18 18:34:00,1.95493,1.95497,1.95465,1.95465,32000000.0
2006-04-18 18:35:00,1.95458,1.95465,1.95439,1.95453,47000000.0
2006-04-18 18:36:00,1.95453,1.95463,1.95433,1.95433,65000000.0
2006-04-18 18:37:00,1.95405,1.95426,1.95404,1.95426,63000000.0
2006-04-18 18:38:00,1.95433,1.95444,1.95432,1.95436,61000000.0
2006-04-18 18:40:00,1.95435,1.95452,1.95422,1.95451,52000000.0
2006-04-18 18:41:00,1.95456,1.95464,1.95441,1.95455,68000000.0
2006-04-18 18:42:00,1.95467,1.95467,1.95452,1.95457,40000000.0
2006-04-18 18:43:00,1.9545,1.95467,1.9545,1.95467,39000000.0
2006-04-18 18:44:00,1.9546,1.95462,1.95456,1.95462,33000000.0
2006-04-18 18:45:00,1.95462,1.95477,1.95455,1.95477,57000000.0
2006-04-18 18:46:00,1.95478,1.95493,1.95472,1.95487,61000000.0
2006-04-18 18:47:00,1.95482,1.95488,1.95479,1.95479,41000000.0
2006-04-18 18:48:00,1.95475,1.95479,1.95473,1.95475,26000000.0
2006-04-18 18:49:00,1.95469,1.95516,1.95469,1.95509,31000000.0
2006-04-18 18:51:00,1.95522,1.95526,1.95521,1.95524,17000000.0
2006-04-18 18:52:00,1.95525,1.95527,1.95505,1.95513,33000000.0
2006-04-18 18:53:00,1.95502,1.95502,1.95455,1.95464,31000000.0
2006-04-18 18:55:00,1.95446,1.95446,1.95422,1.95438,22000000.0
2006-04-18 18:56:00,1.95446,1.95466,1.95442,1.95466,16000000.0
2006-04-18 18:57:00,1.95502,1.95515,1.95502,1.95513,15000000.0
2006-04-18 18:58:00,1.95516,1.95519,1.95508,1.95519,19000000.0
2006-04-18 18:59:00,1.95527,1.95535,1.95526,1.95535,26000000.0
2006-04-18 19:00:00,1.9553,1.95533,1.95485,1.95485,12000000.0
2006-04-18 19:01:00,1.95458,1.95472,1.95454,1.95458,18000000.0
2006-04-18 19:02:00,1.95467,1.95467,1.95438,1.95446,23000000.0
2006-04-18 19:03:00,1.95451,1.95458,1.95449,1.95449,21000000.0
2006-04-18 19:04:00,1.95443,1.95462,1.95441,1.95462,55000000.0
2006-04-18 19:05:00,1.95464,1.95464,1.95458,1.95458,42000000.0
2006-04-18 19:06:00,1.95444,1.95463,1.95434,1.95452,63000000.0
2006-04-18 19:07:00,1.95444,1.95452,1.95436,1.95436,39000000.0
2006-04-18 19:08:00,1.95439,1.95439,1.95422,1.95422,32000000.0
2006-04-18 19:09:00,1.95426,1.95449,1.95408,1.95433,56000000.0
2006-04-18 19:10:00,1.95441,1.95463,1.95438,1.95463,27000000.0
2006-04-18 19:11:00,1.9546,1.9546,1.9543,1.9544,36000000.0
2006-04-18 19:12:00,1.95437,1.95447,1.95435,1.95445,25000000.0
2006-04-18 19:16:00,1.95445,1.95445,1.95435,1.95435,23000000.0
2006-04-18 19:17:00,1.95433,1.95433,1.95415,1.95415,17000000.0
2006-04-18 19:18:00,1.95419,1.95426,1.95417,1.95421,30000000.0
2006-04-18 19:19:00,1.95405,1.9542,1.95404,1.95405,36000000.0
2006-04-18 19:20:00,1.95394,1.95402,1.95393,1.95402,23000000.0
2006-04-18 19:21:00,1.95406,1.95411,1.95403,1.95405,21000000.0
2006-04-18 19:22:00,1.95414,1.9542,1.95398,1.95414,25000000.0
2006-04-18 19:23:00,1.95417,1.95425,1.95417,1.95418,12000000.0
2006-04-18 19:24:00,1.95427,1.95441,1.95417,1.95441,39000000.0
2006-04-18 19:25:00,1.95443,1.95445,1.9542,1.95445,49000000.0
2006-04-18 19:27:00,1.95447,1.95456,1.95441,1.95456,51000000.0
2006-04-18 19:28:00,1.95457,1.95457,1.95448,1.95457,40000000.0
2006-04-18 19:29:00,1.95455,1.95473,1.95445,1.95462,28000000.0
2006-04-18 19:30:00,1.95473,1.95473,1.95419,1.95422,32000000.0
2006-04-18 19:31:00,1.95403,1.9544,1.95391,1.95402,28000000.0
2006-04-18 19:32:00,1.95406,1.95423,1.95399,1.95421,31000000.0
2006-04-18 19:33:00,1.95418,1.95425,1.95416,1.95417,14000000.0
2006-04-18 19:34:00,1.95421,1.95432,1.95402,1.95419,49000000.0
2006-04-18 19:35:00,1.95415,1.95421,1.95409,1.95415,28000000.0
2006-04-18 19:36:00,1.95409,1.95415,1.95406,1.95406,16000000.0
2006-04-18 19:37:00,1.95397,1.95403,1.95383,1.95402,26000000.0
2006-04-18 19:38:00,1.95405,1.95413,1.95399,1.95401,8000000.0
2006-04-18 19:40:00,1.95397,1.9542,1.95392,1.95392,16000000.0
2006-04-18 19:41:00,1.95393,1.95396,1.95382,1.95393,17000000.0
2006-04-18 19:42:00,1.95392,1.95425,1.95391,1.95425,19000000.0
2006-04-18 19:43:00,1.95433,1.95444,1.95433,1.95437,21000000.0
2006-04-18 19:44:00,1.95449,1.95548,1.95449,1.95548,21000000.0
2006-04-18 19:45:00,1.95518,1.9556,1.95518,1.95522,33000000.0
2006-04-18 19:46:00,1.95503,1.95533,1.95496,1.95529,18000000.0
2006-04-18 19:47:00,1.95526,1.95526,1.95516,1.95522,22000000.0
2006-04-18 19:48:00,1.95544,1.95555,1.95536,1.95537,18000000.0
2006-04-18 19:49:00,1.95525,1.95525,1.95462,1.95469,27000000.0
2006-04-18 19:50:00,1.95501,1.95501,1.95473,1.95473,23000000.0
2006-04-18 19:51:00,1.95469,1.95472,1.95283,1.95469,7000000.0
2006-04-18 19:52:00,1.95467,1.95474,1.95461,1.95468,15000000.0
2006-04-18 19:53:00,1.95467,1.95472,1.95464,1.95465,21000000.0
2006-04-18 19:54:00,1.95475,1.95515,1.95475,1.95515,9000000.0
2006-04-18 19:55:00,1.95515,1.95515,1.95478,1.95491,30000000.0
2006-04-18 19:56:00,1.95478,1.955,1.95466,1.955,20000000.0
2006-04-18 19:57:00,1.95497,1.95497,1.95468,1.95468,12000000.0
2006-04-18 19:58:00,1.95459,1.95459,1.95445,1.9545,13000000.0
2006-04-18 19:59:00,1.95483,1.95485,1.9545,1.95485,31000000.0
2006-04-18 20:00:00,1.95495,1.95576,1.95495,1.95576,23000000.0
2006-04-18 20:01:00,1.95562,1.95627,1.95518,1.95627,13000000.0
2006-04-18 20:02:00,1.95727,1.95826,1.95684,1.95684,20000000.0
2006-04-18 20:03:00,1.95713,1.9577,1.95713,1.9577,18000000.0
2006-04-18 20:04:00,1.95755,1.95755,1.95716,1.9572,27000000.0
2006-04-18 20:05:00,1.95709,1.95709,1.95645,1.95645,23000000.0
2006-04-18 20:06:00,1.95592,1.95673,1.95592,1.9565,13000000.0
2006-04-18 20:07:00,1.95722,1.95757,1.95722,1.95733,29000000.0
2006-04-18 20:08:00,1.95636,1.95681,1.956,1.956,15000000.0
2006-04-18 20:09:00,1.95575,1.95697,1.95575,1.95697,17000000.0
2006-04-18 20:10:00,1.95639,1.95657,1.95631,1.95657,8000000.0
2006-04-18 20:11:00,1.95667,1.95685,1.95665,1.95684,10000000.0
2006-04-18 20:12:00,1.95681,1.95695,1.95634,1.95695,15000000.0
2006-04-18 20:13:00,1.95696,1.95696,1.95662,1.95682,17000000.0
2006-04-18 20:14:00,1.95705,1.95705,1.95606,1.95634,15000000.0
2006-04-18 20:15:00,1.95608,1.9564,1.95588,1.9564,10000000.0
2006-04-18 20:16:00,1.95647,1.95652,1.95611,1.95652,22000000.0
2006-04-18 20:17:00,1.95663,1.95691,1.95639,1.95668,7000000.0
2006-04-18 20:18:00,1.95696,1.95696,1.95527,1.95527,24000000.0
2006-04-18 20:19:00,1.95538,1.95558,1.95527,1.95558,9000000.0
2006-04-18 20:20:00,1.95589,1.95592,1.95548,1.95568,14000000.0
2006-04-18 20:21:00,1.95568,1.95568,1.95544,1.95544,7000000.0
2006-04-18 20:22:00,1.95552,1.95605,1.95552,1.95585,12000000.0
2006-04-18 20:23:00,1.95537,1.95566,1.9552,1.95566,8000000.0
2006-04-18 20:24:00,1.9549,1.9549,1.95382,1.95438,15000000.0
2006-04-18 20:25:00,1.95329,1.95329,1.95178,1.95178,16000000.0
2006-04-18 20:26:00,1.95172,1.95198,1.95171,1.95177,22000000.0
2006-04-18 20:27:00,1.95164,1.9519,1.95164,1.9518,11000000.0
2006-04-18 20:28:00,1.95208,1.95208,1.95149,1.95149,7000000.0
2006-04-18 20:29:00,1.95122,1.95127,1.95059,1.95059,20000000.0
2006-04-18 20:30:00,1.95041,1.95073,1.95041,1.95056,27000000.0
2006-04-18 20:31:00,1.9507,1.95075,1.9505,1.95055,8000000.0
2006-04-18 20:32:00,1.95065,1.95155,1.95065,1.95155,20000000.0
2006-04-18 20:33:00,1.95295,1.95319,1.95295,1.95314,14000000.0
2006-04-18 20:34:00,1.9526,1.9529,1.9526,1.95278,28000000.0
2006-04-18 20:35:00,1.95327,1.95436,1.95327,1.9535,23000000.0
2006-04-18 20:36:00,1.95408,1.95421,1.95401,1.95401,11000000.0
2006-04-18 20:37:00,1.9539,1.9539,1.95375,1.9538,7000000.0
2006-04-18 20:38:00,1.95369,1.95369,1.95228,1.95228,10000000.0
2006-04-18 20:39:00,1.9521,1.95227,1.95209,1.95221,9000000.0
2006-04-18 20:40:00,1.95185,1.95185,1.95132,1.95143,8000000.0
2006-04-18 20:41:00,1.95167,1.9522,1.95167,1.9522,8000000.0
2006-04-18 20:42:00,1.95238,1.95238,1.95202,1.95202,15000000.0
2006-04-18 20:43:00,1.95234,1.95234,1.95223,1.95223,12000000.0
2006-04-18 20:44:00,1.95208,1.95214,1.95188,1.95188,7000000.0
2006-04-18 20:45:00,1.95186,1.95207,1.95165,1.95207,12000000.0
2006-04-18 20:46:00,1.95238,1.95295,1.95238,1.95295,9000000.0
2006-04-18 20:47:00,1.95341,1.95343,1.95327,1.95328,11000000.0
2006-04-18 20:48:00,1.95301,1.95305,1.95284,1.95284,11000000.0
2006-04-18 20:49:00,1.95297,1.95308,1.95295,1.95305,18000000.0
2006-04-18 20:50:00,1.95305,1.95305,1.95288,1.95302,7000000.0
2006-04-18 20:51:00,1.9532,1.95365,1.9532,1.95365,18000000.0
2006-04-18 20:52:00,1.95378,1.95407,1.95375,1.95402,15000000.0
2006-04-18 20:53:00,1.95395,1.95395,1.95366,1.95379,8000000.0
2006-04-18 20:54:00,1.95367,1.95385,1.95367,1.95385,10000000.0
2006-04-18 20:55:00,1.95388,1.95393,1.95342,1.95342,5000000.0
2006-04-18 20:56:00,1.95329,1.95345,1.9531,1.95345,8000000.0
2006-04-18 20:57:00,1.95371,1.95425,1.95371,1.95425,18000000.0
2006-04-18 20:58:00,1.95444,1.95444,1.95436,1.95439,14000000.0
2006-04-18 20:59:00,1.95415,1.95417,1.95403,1.95403,8000000.0
2006-04-18 21:00:00,1.95422,1.95431,1.95412,1.95431,7000000.0
2006-04-18 21:01:00,1.95433,1.95435,1.95425,1.95429,16000000.0
2006-04-18 21:02:00,1.95415,1.95424,1.95399,1.9541,8000000.0
2006-04-18 21:03:00,1.95391,1.95392,1.95358,1.95358,13000000.0
2006-04-18 21:04:00,1.95334,1.95338,1.95323,1.95323,8000000.0
2006-04-18 21:05:00,1.95306,1.95312,1.95302,1.95308,11000000.0
2006-04-18 21:06:00,1.9531,1.95312,1.95302,1.95303,8000000.0
2006-04-18 21:07:00,1.95254,1.95256,1.95243,1.95256,7000000.0
2006-04-18 21:08:00,1.95265,1.9528,1.95265,1.95277,11000000.0
2006-04-18 21:09:00,1.95272,1.95278,1.95269,1.95269,9000000.0
2006-04-18 21:10:00,1.95281,1.95294,1.95278,1.95284,10000000.0
2006-04-18 21:11:00,1.95289,1.9532,1.95289,1.9532,8000000.0
2006-04-18 21:12:00,1.95335,1.95337,1.95143,1.95331,10000000.0
2006-04-18 21:13:00,1.95313,1.95324,1.95313,1.95324,8000000.0
2006-04-18 21:14:00,1.95331,1.95331,1.95315,1.95317,7000000.0
2006-04-18 21:15:00,1.953,1.95305,1.95297,1.95298,11000000.0
2006-04-18 21:16:00,1.95312,1.95319,1.9531,1.95313,9000000.0
2006-04-18 21:17:00,1.95332,1.95347,1.95332,1.95338,7000000.0
2006-04-18 21:18:00,1.95328,1.95355,1.95328,1.95355,7000000.0
2006-04-18 21:19:00,1.9537,1.95388,1.95366,1.95376,8000000.0
2006-04-18 21:20:00,1.9539,1.95397,1.95387,1.95397,12000000.0
2006-04-18 21:21:00,1.9539,1.95394,1.95374,1.95389,8000000.0
2006-04-18 21:22:00,1.95393,1.95396,1.95383,1.95396,7000000.0
2006-04-18 21:23:00,1.95387,1.95402,1.95384,1.95399,10000000.0
2006-04-18 21:24:00,1.954,1.95407,1.95389,1.95395,11000000.0
2006-04-18 21:26:00,1.95393,1.954,1.95384,1.95384,5000000.0
2006-04-18 21:27:00,1.954,1.95417,1.954,1.95417,6000000.0
2006-04-18 21:28:00,1.95416,1.9542,1.95409,1.95416,20000000.0
2006-04-18 21:29:00,1.95414,1.95427,1.95406,1.95427,8000000.0
2006-04-18 21:30:00,1.95427,1.95428,1.95423,1.95424,9000000.0
2006-04-18 21:31:00,1.95418,1.95422,1.95409,1.9542,4000000.0
2006-04-18 21:33:00,1.95418,1.95418,1.95401,1.95409,6000000.0
2006-04-18 21:34:00,1.954,1.95407,1.95399,1.954,10000000.0
2006-04-18 21:35:00,1.95409,1.95412,1.95403,1.95406,11000000.0
2006-04-18 21:36:00,1.95418,1.95426,1.9541,1.95426,11000000.0
2006-04-18 21:37:00,1.95419,1.95425,1.9541,1.9541,11000000.0
2006-04-18 21:38:00,1.9542,1.95438,1.95405,1.95415,26000000.0
2006-04-18 21:39:00,1.95429,1.95436,1.95421,1.95429,18000000.0
2006-04-18 21:41:00,1.95447,1.9545,1.95424,1.95436,7000000.0
2006-04-18 21:42:00,1.95444,1.95446,1.95435,1.95435,7000000.0
2006-04-18 21:44:00,1.95438,1.95438,1.95423,1.95434,18000000.0
2006-04-18 21:45:00,1.95419,1.95433,1.95419,1.95426,7000000.0
2006-04-18 21:46:00,1.95426,1.95436,1.95424,1.95429,6000000.0
2006-04-18 21:47:00,1.95414,1.95424,1.95414,1.95422,4000000.0
2006-04-18 21:48:00,1.9543,1.95472,1.9543,1.95472,7000000.0
2006-04-18 21:49:00,1.95463,1.95463,1.95455,1.95458,8000000.0
2006-04-18 21:50:00,1.95457,1.95459,1.95446,1.95459,10000000.0
2006-04-18 21:51:00,1.95461,1.95465,1.95457,1.95458,7000000.0
2006-04-18 21:52:00,1.95449,1.95457,1.9544,1.95457,7000000.0
2006-04-18 21:53:00,1.95448,1.95467,1.95447,1.9545,8000000.0
2006-04-18 21:54:00,1.95467,1.95482,1.95467,1.95482,9000000.0
2006-04-18 21:55:00,1.95483,1.95483,1.9547,1.95477,11000000.0
2006-04-18 21:56:00,1.95467,1.95467,1.95463,1.95463,6000000.0
2006-04-18 21:57:00,1.9545,1.95468,1.9545,1.95462,13000000.0
2006-04-18 21:58:00,1.95479,1.95498,1.95479,1.95498,6000000.0
2006-04-18 21:59:00,1.95497,1.95497,1.95477,1.95477,25000000.0
2006-04-18 22:00:00,1.95483,1.95483,1.9546,1.9546,12000000.0
2006-04-18 22:01:00,1.95467,1.95475,1.95461,1.95475,6000000.0
2006-04-18 22:02:00,1.95461,1.95461,1.95455,1.95456,11000000.0
2006-04-18 22:03:00,1.95457,1.95478,1.95457,1.95478,9000000.0
2006-04-18 22:04:00,1.95472,1.95472,1.95443,1.95443,11000000.0
2006-04-18 22:06:00,1.95451,1.95463,1.95444,1.95455,8000000.0
2006-04-18 22:07:00,1.95439,1.95439,1.95431,1.95431,15000000.0
2006-04-18 22:08:00,1.95451,1.95451,1.95441,1.95444,6000000.0
2006-04-18 22:09:00,1.95432,1.95444,1.95432,1.95444,13000000.0
2006-04-18 22:10:00,1.95483,1.95492,1.95473,1.95481,9000000.0
2006-04-18 22:11:00,1.95493,1.95497,1.95482,1.95491,8000000.0
2006-04-18 22:12:00,1.95478,1.95491,1.95478,1.95491,15000000.0
2006-04-18 22:13:00,1.95511,1.95511,1.95499,1.95504,10000000.0
2006-04-18 22:14:00,1.95485,1.95489,1.9548,1.9548,13000000.0
2006-04-18 22:16:00,1.95478,1.95493,1.95478,1.95493,8000000.0
2006-04-18 22:17:00,1.95485,1.95489,1.95478,1.95478,16000000.0
2006-04-18 22:18:00,1.9549,1.95503,1.95482,1.95503,5000000.0
2006-04-18 22:19:00,1.95504,1.95515,1.95496,1.95511,6000000.0
2006-04-18 22:20:00,1.95507,1.95522,1.95476,1.95519,7000000.0
2006-04-18 22:21:00,1.95503,1.95503,1.95495,1.955,11000000.0
2006-04-18 22:22:00,1.95514,1.95519,1.95499,1.95501,8000000.0
2006-04-18 22:23:00,1.95481,1.95493,1.95481,1.95493,15000000.0
2006-04-18 22:24:00,1.95495,1.95511,1.9549,1.9549,10000000.0
2006-04-18 22:25:00,1.95494,1.95505,1.95494,1.95505,5000000.0
2006-04-18 22:26:00,1.95511,1.95531,1.95506,1.95515,10000000.0
2006-04-18 22:27:00,1.9551,1.95524,1.95509,1.95524,10000000.0
2006-04-18 22:28:00,1.95546,1.95556,1.95546,1.95556,8000000.0
2006-04-18 22:29:00,1.95539,1.9555,1.95539,1.95544,7000000.0
2006-04-18 22:30:00,1.95577,1.95581,1.95576,1.95581,5000000.0
2006-04-18 22:31:00,1.95572,1.95575,1.95554,1.95554,7000000.0
2006-04-18 22:32:00,1.95556,1.95559,1.95536,1.95546,7000000.0
2006-04-18 22:33:00,1.95538,1.95538,1.95509,1.95509,6000000.0
2006-04-18 22:35:00,1.95525,1.95536,1.95512,1.95536,8000000.0
2006-04-18 22:36:00,1.95539,1.95568,1.95539,1.95568,7000000.0
2006-04-18 22:37:00,1.95558,1.95558,1.95548,1.95554,28000000.0
2006-04-18 22:38:00,1.95553,1.95576,1.95552,1.95576,10000000.0
2006-04-18 22:39:00,1.95571,1.95584,1.95571,1.95582,11000000.0
2006-04-18 22:40:00,1.95594,1.95599,1.95593,1.95593,9000000.0
2006-04-18 22:41:00,1.95592,1.95627,1.95592,1.95627,16000000.0
2006-04-18 22:42:00,1.95637,1.95637,1.95606,1.95606,9000000.0
2006-04-18 22:43:00,1.95592,1.95613,1.95592,1.95613,11000000.0
2006-04-18 22:44:00,1.95635,1.95646,1.95635,1.95644,8000000.0
2006-04-18 22:45:00,1.95647,1.95654,1.95647,1.95648,12000000.0
2006-04-18 22:46:00,1.95634,1.95655,1.95634,1.95645,9000000.0
2006-04-18 22:47:00,1.95649,1.9566,1.95649,1.95655,16000000.0
2006-04-18 22:48:00,1.95654,1.95662,1.95651,1.95651,11000000.0
2006-04-18 22:49:00,1.95653,1.95661,1.95652,1.95652,12000000.0
2006-04-18 22:50:00,1.9568,1.95857,1.9568,1.95857,16000000.0
2006-04-18 22:51:00,1.96029,1.96091,1.96029,1.96043,7000000.0
2006-04-18 22:52:00,1.96029,1.96029,1.95967,1.95968,5000000.0
2006-04-18 22:53:00,1.95976,1.96039,1.95976,1.96029,8000000.0
2006-04-18 22:54:00,1.96019,1.96019,1.95965,1.95965,7000000.0
2006-04-18 22:55:00,1.95958,1.95966,1.9594,1.9594,8000000.0
2006-04-18 22:56:00,1.95919,1.95962,1.95919,1.95962,8000000.0
2006-04-18 22:57:00,1.95972,1.95993,1.95931,1.95931,10000000.0
2006-04-18 22:58:00,1.95916,1.95916,1.95887,1.95892,7000000.0
2006-04-18 23:24:00,1.95929,1.9609,1.95929,1.9609,9000000.0
2006-04-18 23:25:00,1.96079,1.96093,1.96005,1.96034,10000000.0
2006-04-18 23:26:00,1.96017,1.96026,1.95998,1.95998,5000000.0
2006-04-18 23:27:00,1.95936,1.95945,1.95921,1.95942,8000000.0
2006-04-18 23:28:00,1.9593,1.9593,1.9589,1.9589,7000000.0
2006-04-18 23:29:00,1.95921,1.95948,1.95921,1.9594,25000000.0
2006-04-18 23:30:00,1.95957,1.96007,1.95957,1.96007,7000000.0
2006-04-18 23:31:00,1.95952,1.95952,1.95933,1.95949,14000000.0
2006-04-18 23:32:00,1.95936,1.95945,1.95914,1.95914,9000000.0
2006-04-18 23:33:00,1.95921,1.95921,1.95906,1.95915,5000000.0
2006-04-18 23:34:00,1.95957,1.95963,1.95941,1.95941,8000000.0
2006-04-18 23:35:00,1.95919,1.95934,1.95912,1.95933,12000000.0
2006-04-18 23:36:00,1.95887,1.95887,1.95838,1.95854,9000000.0
2006-04-18 23:37:00,1.95825,1.9588,1.95825,1.9588,8000000.0
2006-04-18 23:38:00,1.95948,1.95962,1.95947,1.95958,8000000.0
2006-04-18 23:39:00,1.95929,1.95939,1.95912,1.95939,11000000.0
2006-04-18 23:40:00,1.9595,1.95965,1.95935,1.95935,21000000.0
2006-04-18 23:41:00,1.95961,1.95961,1.95934,1.95953,7000000.0
2006-04-18 23:42:00,1.95937,1.95937,1.95876,1.95876,19000000.0
2006-04-18 23:43:00,1.95889,1.95919,1.95888,1.95919,7000000.0
2006-04-18 23:44:00,1.95932,1.95962,1.95932,1.95954,8000000.0
2006-04-18 23:45:00,1.95964,1.95987,1.95964,1.95987,7000000.0
2006-04-18 23:46:00,1.95992,1.95992,1.95978,1.95978,8000000.0
2006-04-18 23:47:00,1.95972,1.95972,1.95902,1.95902,7000000.0
2006-04-18 23:48:00,1.95882,1.95912,1.95882,1.95912,8000000.0
2006-04-18 23:49:00,1.95922,1.95924,1.95886,1.95886,8000000.0
2006-04-18 23:50:00,1.95885,1.95893,1.95872,1.95872,8000000.0
2006-04-18 23:51:00,1.95878,1.95878,1.95847,1.95847,7000000.0
2006-04-18 23:52:00,1.95864,1.95893,1.95852,1.95893,7000000.0
2006-04-18 23:53:00,1.95893,1.95902,1.95833,1.95833,10000000.0
2006-04-18 23:54:00,1.95744,1.95804,1.95744,1.95778,7000000.0
2006-04-18 23:55:00,1.95798,1.95818,1.95798,1.95805,9000000.0
2006-04-18 23:56:00,1.95799,1.9586,1.95792,1.95857,12000000.0
2006-04-18 23:57:00,1.95844,1.95844,1.95723,1.95723,6000000.0
2006-04-18 23:58:00,1.95659,1.95709,1.95659,1.95661,8000000.0
2006-04-18 23:59:00,1.95696,1.95696,1.95678,1.95678,6000000.0
2006-04-19 00:00:00,1.95672,1.95678,1.95655,1.95668,7000000.0
2006-04-19 00:01:00,1.95678,1.9568,1.95655,1.95662,8000000.0
2006-04-19 00:02:00,1.95622,1.95695,1.95622,1.95695,9000000.0
2006-04-19 00:03:00,1.95731,1.95731,1.95676,1.95676,5000000.0
2006-04-19 00:07:00,1.95651,1.95691,1.95632,1.95691,9000000.0
2006-04-19 00:08:00,1.95657,1.95657,1.95618,1.95622,8000000.0
2006-04-19 00:09:00,1.9563,1.9564,1.95591,1.95591,9000000.0
2006-04-19 00:10:00,1.95568,1.95577,1.95568,1.95571,23000000.0
2006-04-19 00:11:00,1.9559,1.9559,1.95561,1.95568,11000000.0
2006-04-19 00:12:00,1.95557,1.95585,1.9554,1.95572,9000000.0
2006-04-19 00:13:00,1.95578,1.95578,1.95564,1.95564,8000000.0
2006-04-19 00:14:00,1.95541,1.95555,1.95541,1.95555,7000000.0
2006-04-19 00:15:00,1.9556,1.95602,1.95559,1.95602,10000000.0
2006-04-19 00:16:00,1.95593,1.95599,1.95592,1.95594,9000000.0
2006-04-19 00:17:00,1.95587,1.95626,1.95587,1.95626,7000000.0
2006-04-19 00:18:00,1.95635,1.95691,1.95635,1.95691,8000000.0
2006-04-19 00:19:00,1.95728,1.95728,1.95698,1.95698,11000000.0
2006-04-19 00:20:00,1.95693,1.95704,1.9569,1.95694,9000000.0
2006-04-19 00:21:00,1.95698,1.95712,1.95698,1.95701,8000000.0
2006-04-19 00:22:00,1.95696,1.95701,1.9569,1.95701,6000000.0
2006-04-19 00:23:00,1.95692,1.95699,1.95686,1.95695,7000000.0
2006-04-19 00:24:00,1.95662,1.95662,1.95606,1.95618,8000000.0
2006-04-19 00:25:00,1.95605,1.95605,1.9558,1.9558,11000000.0
2006-04-19 00:26:00,1.95593,1.95593,1.95543,1.95544,7000000.0
2006-04-19 00:27:00,1.95531,1.95548,1.95526,1.95548,10000000.0
2006-04-19 00:29:00,1.95571,1.95624,1.95562,1.95624,6000000.0
2006-04-19 00:30:00,1.95628,1.95637,1.95612,1.95635,7000000.0
2006-04-19 00:31:00,1.95635,1.95658,1.95635,1.95658,7000000.0
2006-04-19 00:32:00,1.95638,1.95682,1.95631,1.95682,7000000.0
2006-04-19 00:33:00,1.95682,1.95682,1.95602,1.95602,7000000.0
2006-04-19 00:34:00,1.95613,1.95664,1.95613,1.95663,7000000.0
2006-04-19 00:35:00,1.95654,1.95654,1.9563,1.9563,6000000.0
2006-04-19 00:36:00,1.95607,1.95609,1.95594,1.95609,5000000.0
2006-04-19 00:37:00,1.95637,1.95637,1.95609,1.95618,6000000.0
2006-04-19 00:38:00,1.95632,1.95633,1.95604,1.95604,7000000.0
2006-04-19 00:39:00,1.95549,1.95549,1.95503,1.95503,10000000.0
2006-04-19 00:40:00,1.95518,1.95532,1.95513,1.95513,7000000.0
2006-04-19 00:42:00,1.95512,1.95586,1.95495,1.95586,8000000.0
2006-04-19 00:43:00,1.95593,1.95606,1.95578,1.95578,11000000.0
2006-04-19 00:44:00,1.95534,1.95569,1.95478,1.95492,11000000.0
2006-04-19 00:45:00,1.95542,1.95603,1.9554,1.95568,7000000.0
2006-04-19 00:46:00,1.95552,1.95552,1.95536,1.95536,10000000.0
2006-04-19 00:47:00,1.95607,1.95669,1.95599,1.95669,7000000.0
2006-04-19 00:48:00,1.95713,1.95713,1.95667,1.95703,8000000.0
2006-04-19 00:49:00,1.95749,1.95757,1.95688,1.95688,5000000.0
2006-04-19 00:50:00,1.95647,1.9572,1.95647,1.95718,10000000.0
2006-04-19 00:51:00,1.95766,1.95778,1.9576,1.95761,5000000.0
2006-04-19 00:52:00,1.95732,1.95732,1.95704,1.95721,7000000.0
2006-04-19 00:53:00,1.95747,1.95784,1.95747,1.95772,11000000.0
2006-04-19 00:54:00,1.95768,1.95773,1.95755,1.9577,10000000.0
2006-04-19 00:55:00,1.95791,1.95791,1.95757,1.9576,7000000.0
2006-04-19 00:56:00,1.95746,1.95746,1.95727,1.95745,6000000.0
2006-04-19 00:57:00,1.95747,1.95769,1.95747,1.95769,8000000.0
2006-04-19 00:58:00,1.95798,1.95837,1.95786,1.95829,10000000.0
2006-04-19 00:59:00,1.9586,1.95929,1.9586,1.95929,7000000.0
2006-04-19 01:00:00,1.95954,1.9596,1.95939,1.95941,19000000.0
2006-04-19 01:01:00,1.95967,1.95967,1.95919,1.95925,12000000.0
2006-04-19 01:02:00,1.9592,1.95939,1.95904,1.95904,8000000.0
2006-04-19 01:03:00,1.95869,1.95869,1.95803,1.95806,7000000.0
2006-04-19 01:04:00,1.95821,1.95898,1.95821,1.95886,8000000.0
2006-04-19 01:05:00,1.95905,1.95926,1.95905,1.95926,7000000.0
2006-04-19 01:06:00,1.95941,1.95947,1.95937,1.95946,8000000.0
2006-04-19 01:07:00,1.95944,1.95964,1.95944,1.95961,11000000.0
2006-04-19 01:08:00,1.95979,1.9601,1.95979,1.95999,10000000.0
2006-04-19 01:09:00,1.9601,1.9615,1.9601,1.96146,8000000.0
2006-04-19 01:10:00,1.96113,1.96113,1.96046,1.96053,10000000.0
2006-04-19 01:11:00,1.9605,1.96087,1.96027,1.96087,11000000.0
2006-04-19 01:12:00,1.96147,1.9616,1.96146,1.96147,8000000.0
2006-04-19 01:13:00,1.96149,1.96169,1.96149,1.9615,8000000.0
2006-04-19 01:14:00,1.96157,1.96166,1.96154,1.96158,10000000.0
2006-04-19 01:15:00,1.96156,1.96165,1.96147,1.96165,10000000.0
2006-04-19 01:16:00,1.96218,1.96247,1.96218,1.96247,8000000.0
2006-04-19 01:17:00,1.96238,1.96238,1.96163,1.96163,11000000.0
2006-04-19 01:18:00,1.9616,1.9617,1.96145,1.96168,10000000.0
2006-04-19 01:19:00,1.96189,1.9631,1.96189,1.96306,11000000.0
2006-04-19 01:20:00,1.96342,1.96352,1.96333,1.96334,13000000.0
2006-04-19 01:21:00,1.96339,1.96339,1.96265,1.96265,7000000.0
2006-04-19 01:22:00,1.96236,1.96246,1.96235,1.96246,7000000.0
2006-04-19 01:23:00,1.9621,1.9621,1.96186,1.96186,8000000.0
2006-04-19 01:24:00,1.96173,1.96173,1.96135,1.96137,7000000.0
2006-04-19 01:25:00,1.96129,1.96129,1.96051,1.96051,8000000.0
2006-04-19 01:26:00,1.96062,1.96084,1.96047,1.96075,14000000.0
2006-04-19 01:27:00,1.96074,1.96074,1.96012,1.96012,15000000.0
2006-04-19 01:28:00,1.96002,1.96013,1.95995,1.96007,9000000.0
2006-04-19 01:29:00,1.95985,1.96009,1.95985,1.96002,10000000.0
2006-04-19 01:30:00,1.95999,1.95999,1.95983,1.95984,10000000.0
2006-04-19 01:31:00,1.95984,1.95999,1.95975,1.95999,7000000.0
2006-04-19 01:32:00,1.96002,1.96002,1.95984,1.95994,18000000.0
2006-04-19 01:33:00,1.95982,1.95982,1.95943,1.95943,6000000.0
2006-04-19 01:34:00,1.95907,1.95912,1.95898,1.95898,16000000.0
2006-04-19 01:35:00,1.95915,1.95953,1.95915,1.95953,8000000.0
2006-04-19 01:36:00,1.95979,1.96,1.95979,1.96,9000000.0
2006-04-19 01:37:00,1.95993,1.95993,1.95962,1.95979,5000000.0
2006-04-19 01:38:00,1.95947,1.95965,1.95947,1.95961,12000000.0
2006-04-19 01:39:00,1.9595,1.9595,1.95943,1.95948,12000000.0
2006-04-19 01:40:00,1.95967,1.95971,1.9596,1.9596,7000000.0
2006-04-19 01:41:00,1.95948,1.95948,1.95922,1.95922,11000000.0
2006-04-19 01:42:00,1.95923,1.95923,1.95914,1.95918,7000000.0
2006-04-19 01:43:00,1.95929,1.95934,1.95911,1.95925,8000000.0
2006-04-19 01:44:00,1.95921,1.95921,1.95867,1.95867,7000000.0
2006-04-19 01:45:00,1.9588,1.95905,1.9588,1.95896,7000000.0
2006-04-19 01:46:00,1.95896,1.95902,1.95875,1.95902,7000000.0
2006-04-19 01:47:00,1.95883,1.95905,1.95883,1.95895,14000000.0
2006-04-19 01:48:00,1.95893,1.95908,1.95868,1.95908,7000000.0
2006-04-19 01:49:00,1.95912,1.9592,1.95906,1.95919,8000000.0
2006-04-19 01:50:00,1.95952,1.9596,1.95939,1.95939,10000000.0
2006-04-19 01:51:00,1.95929,1.9595,1.95929,1.9595,16000000.0
2006-04-19 01:52:00,1.95879,1.95904,1.95787,1.95787,13000000.0
2006-04-19 01:53:00,1.95761,1.95761,1.95732,1.95732,7000000.0
2006-04-19 01:54:00,1.9571,1.95733,1.9571,1.95718,9000000.0
2006-04-19 01:55:00,1.95687,1.95733,1.95674,1.95733,11000000.0
2006-04-19 01:56:00,1.95749,1.95749,1.95734,1.95736,17000000.0
2006-04-19 01:57:00,1.95726,1.95753,1.95726,1.95753,13000000.0
2006-04-19 01:58:00,1.9575,1.95767,1.9574,1.9574,10000000.0
2006-04-19 01:59:00,1.95779,1.95802,1.95779,1.95786,7000000.0
2006-04-19 02:00:00,1.95778,1.95778,1.9576,1.95774,10000000.0
2006-04-19 02:01:00,1.95763,1.95791,1.95763,1.95787,8000000.0
2006-04-19 02:02:00,1.95816,1.95821,1.95804,1.95804,7000000.0
2006-04-19 02:03:00,1.95802,1.95844,1.95616,1.95768,10000000.0
2006-04-19 02:04:00,1.95748,1.95767,1.95714,1.95714,7000000.0
2006-04-19 02:05:00,1.95692,1.95755,1.95692,1.95755,10000000.0
2006-04-19 02:06:00,1.95769,1.95769,1.95738,1.95738,10000000.0
2006-04-19 02:07:00,1.95742,1.95781,1.95742,1.95781,8000000.0
2006-04-19 02:08:00,1.95783,1.95783,1.95724,1.95727,8000000.0
2006-04-19 02:09:00,1.957,1.95723,1.957,1.95708,7000000.0
2006-04-19 02:10:00,1.95689,1.95694,1.95662,1.95662,9000000.0
2006-04-19 02:11:00,1.95687,1.95691,1.95678,1.95688,8000000.0
2006-04-19 02:12:00,1.95688,1.95688,1.95661,1.95681,8000000.0
2006-04-19 02:13:00,1.95674,1.95674,1.95661,1.95665,7000000.0
2006-04-19 02:14:00,1.95641,1.95656,1.95641,1.95641,9000000.0
2006-04-19 02:15:00,1.95625,1.95641,1.95623,1.95641,8000000.0
2006-04-19 02:16:00,1.95634,1.95634,1.95613,1.95619,8000000.0
2006-04-19 02:17:00,1.9561,1.95625,1.956,1.95625,6000000.0
2006-04-19 02:19:00,1.95602,1.95605,1.9557,1.95598,11000000.0
2006-04-19 02:20:00,1.95604,1.9561,1.956,1.95609,6000000.0
2006-04-19 02:21:00,1.95612,1.95634,1.95604,1.95631,7000000.0
2006-04-19 02:22:00,1.9564,1.95645,1.95634,1.95641,8000000.0
2006-04-19 02:23:00,1.9564,1.95647,1.95623,1.95623,10000000.0
2006-04-19 02:24:00,1.95617,1.95651,1.95613,1.95651,11000000.0
2006-04-19 02:25:00,1.95615,1.95636,1.95589,1.95589,11000000.0
2006-04-19 02:26:00,1.95594,1.95604,1.95589,1.95589,8000000.0
2006-04-19 02:27:00,1.95585,1.95585,1.95533,1.95544,9000000.0
2006-04-19 02:28:00,1.95552,1.95552,1.95523,1.95525,10000000.0
2006-04-19 02:29:00,1.95491,1.95491,1.95453,1.95465,7000000.0
2006-04-19 02:31:00,1.95453,1.95463,1.95438,1.95452,8000000.0
2006-04-19 02:32:00,1.95498,1.95521,1.95498,1.95502,8000000.0
2006-04-19 02:33:00,1.95439,1.95465,1.95439,1.95452,8000000.0
2006-04-19 02:34:00,1.95442,1.95455,1.9543,1.95434,7000000.0
2006-04-19 02:35:00,1.95422,1.95432,1.95415,1.95431,11000000.0
2006-04-19 02:36:00,1.95413,1.95445,1.95413,1.95433,7000000.0
2006-04-19 02:37:00,1.95442,1.95449,1.95431,1.95449,7000000.0
2006-04-19 02:38:00,1.95436,1.95459,1.95436,1.95459,7000000.0
2006-04-19 02:39:00,1.95463,1.95497,1.95463,1.95493,8000000.0
2006-04-19 02:40:00,1.95493,1.95519,1.95493,1.95508,7000000.0
2006-04-19 02:41:00,1.95556,1.95557,1.95543,1.9555,8000000.0
2006-04-19 02:42:00,1.9556,1.95574,1.9556,1.95568,4000000.0
2006-04-19 02:43:00,1.95577,1.95589,1.95558,1.95572,9000000.0
2006-04-19 02:44:00,1.95559,1.95604,1.95559,1.95604,7000000.0
2006-04-19 02:45:00,1.95572,1.95589,1.95566,1.95577,8000000.0
2006-04-19 02:46:00,1.95559,1.95566,1.95534,1.95566,8000000.0
2006-04-19 02:47:00,1.95579,1.95595,1.95578,1.95593,9000000.0
2006-04-19 02:48:00,1.95583,1.95583,1.9556,1.95568,8000000.0
2006-04-19 02:49:00,1.95563,1.95576,1.9556,1.95574,11000000.0
2006-04-19 02:50:00,1.9552,1.9552,1.95454,1.95454,7000000.0
2006-04-19 02:51:00,1.95446,1.95455,1.95429,1.95454,8000000.0
2006-04-19 02:52:00,1.95462,1.95475,1.95445,1.95475,6000000.0
2006-04-19 02:53:00,1.95473,1.95482,1.95473,1.95482,8000000.0
2006-04-19 02:54:00,1.95487,1.95487,1.95473,1.95479,8000000.0
2006-04-19 02:55:00,1.95463,1.95481,1.95457,1.95465,8000000.0
2006-04-19 02:56:00,1.95494,1.95538,1.95494,1.95516,7000000.0
2006-04-19 02:57:00,1.95516,1.95527,1.95497,1.95527,8000000.0
2006-04-19 02:58:00,1.95545,1.95571,1.95545,1.95568,6000000.0
2006-04-19 02:59:00,1.95577,1.95582,1.95568,1.95582,9000000.0
2006-04-19 03:00:00,1.95575,1.95599,1.95566,1.95599,6000000.0
2006-04-19 03:01:00,1.95612,1.95612,1.95584,1.95591,8000000.0
2006-04-19 03:02:00,1.95596,1.95597,1.95535,1.95535,11000000.0
2006-04-19 03:03:00,1.95521,1.95521,1.95473,1.95473,7000000.0
2006-04-19 03:04:00,1.95413,1.9543,1.95393,1.95411,7000000.0
2006-04-19 03:05:00,1.95415,1.95441,1.95393,1.95441,8000000.0
2006-04-19 03:06:00,1.95422,1.95443,1.95413,1.95443,8000000.0
2006-04-19 03:07:00,1.95439,1.9548,1.95439,1.9548,8000000.0
2006-04-19 03:08:00,1.95469,1.9547,1.95433,1.9547,5000000.0
2006-04-19 03:09:00,1.95449,1.95502,1.95449,1.95502,8000000.0
2006-04-19 03:10:00,1.95491,1.95491,1.95458,1.95458,7000000.0
2006-04-19 03:11:00,1.95459,1.95467,1.95447,1.95467,10000000.0
2006-04-19 03:12:00,1.95412,1.95431,1.95395,1.95416,7000000.0
2006-04-19 03:13:00,1.9543,1.95482,1.9543,1.95475,11000000.0
2006-04-19 03:14:00,1.95484,1.95492,1.95457,1.95467,11000000.0
2006-04-19 03:15:00,1.95503,1.95573,1.95503,1.95573,7000000.0
2006-04-19 03:16:00,1.95536,1.95536,1.95495,1.95504,7000000.0
2006-04-19 03:17:00,1.95468,1.95497,1.95432,1.95479,11000000.0
2006-04-19 03:18:00,1.95438,1.95466,1.95438,1.9546,10000000.0
2006-04-19 03:19:00,1.95447,1.95447,1.95427,1.95438,6000000.0
2006-04-19 03:20:00,1.95454,1.95474,1.95454,1.95469,7000000.0
2006-04-19 03:21:00,1.95509,1.95509,1.95471,1.95504,7000000.0
2006-04-19 03:22:00,1.95505,1.95505,1.95486,1.95494,7000000.0
2006-04-19 03:23:00,1.95502,1.95511,1.95488,1.95502,7000000.0
2006-04-19 03:24:00,1.95512,1.95512,1.95313,1.95493,8000000.0
2006-04-19 03:25:00,1.95494,1.95499,1.95471,1.95499,8000000.0
2006-04-19 03:26:00,1.95492,1.95499,1.95474,1.95474,11000000.0
2006-04-19 03:27:00,1.95482,1.95489,1.95472,1.95485,8000000.0
2006-04-19 03:29:00,1.95487,1.95523,1.95464,1.95523,11000000.0
2006-04-19 03:30:00,1.95594,1.95594,1.95567,1.9557,7000000.0
2006-04-19 03:31:00,1.95554,1.95554,1.95528,1.95533,9000000.0
2006-04-19 03:32:00,1.95536,1.95582,1.95536,1.95582,6000000.0
2006-04-19 03:33:00,1.95583,1.95592,1.95553,1.95592,7000000.0
2006-04-19 03:34:00,1.9559,1.95623,1.9559,1.95623,8000000.0
2006-04-19 03:35:00,1.95598,1.95599,1.95565,1.95595,10000000.0
2006-04-19 03:36:00,1.95595,1.95595,1.95579,1.95591,5000000.0
2006-04-19 03:37:00,1.95562,1.95573,1.95562,1.95571,9000000.0
2006-04-19 03:38:00,1.95568,1.95568,1.95539,1.95548,7000000.0
2006-04-19 03:39:00,1.95543,1.95581,1.95543,1.95568,8000000.0
2006-04-19 03:40:00,1.95527,1.95527,1.95478,1.95507,5000000.0
2006-04-19 03:41:00,1.95522,1.95533,1.95522,1.95529,10000000.0
2006-04-19 03:42:00,1.95515,1.95541,1.95511,1.95511,10000000.0
2006-04-19 03:43:00,1.95539,1.95539,1.95503,1.95505,8000000.0
2006-04-19 03:44:00,1.95508,1.9552,1.95508,1.9552,7000000.0
2006-04-19 03:45:00,1.95519,1.95519,1.95504,1.95514,8000000.0
2006-04-19 03:46:00,1.95512,1.95518,1.95509,1.95514,7000000.0
2006-04-19 03:47:00,1.95521,1.95536,1.95511,1.95511,7000000.0
2006-04-19 03:48:00,1.95519,1.95519,1.95502,1.95502,3000000.0
2006-04-19 03:49:00,1.95475,1.95475,1.95434,1.95434,8000000.0
2006-04-19 03:50:00,1.9539,1.9539,1.9536,1.95385,8000000.0
2006-04-19 03:51:00,1.95434,1.9545,1.95399,1.95399,9000000.0
2006-04-19 03:52:00,1.95398,1.95431,1.95398,1.95414,8000000.0
2006-04-19 03:53:00,1.95405,1.95436,1.95405,1.9543,10000000.0
2006-04-19 03:54:00,1.95447,1.95471,1.95442,1.95442,7000000.0
2006-04-19 03:55:00,1.95463,1.95464,1.95433,1.95433,7000000.0
2006-04-19 03:56:00,1.95432,1.95447,1.95428,1.95444,7000000.0
2006-04-19 03:58:00,1.95393,1.95398,1.95208,1.95385,7000000.0
2006-04-19 03:59:00,1.95406,1.95417,1.95398,1.95398,7000000.0
2006-04-19 04:00:00,1.95437,1.9546,1.95429,1.95444,6000000.0
2006-04-19 04:01:00,1.95444,1.95451,1.95438,1.95451,7000000.0
2006-04-19 04:02:00,1.95417,1.95424,1.95406,1.95408,8000000.0
2006-04-19 04:03:00,1.95373,1.95397,1.95373,1.9539,8000000.0
2006-04-19 04:04:00,1.95394,1.95402,1.95377,1.95377,8000000.0
2006-04-19 04:05:00,1.95395,1.95404,1.9538,1.95404,8000000.0
2006-04-19 04:06:00,1.95403,1.9543,1.95403,1.95416,9000000.0
2006-04-19 04:08:00,1.95394,1.95394,1.95391,1.95391,2000000.0
2006-04-19 04:09:00,1.95387,1.95404,1.95382,1.95399,7000000.0
2006-04-19 04:10:00,1.95407,1.95424,1.95407,1.95424,8000000.0
2006-04-19 04:11:00,1.95411,1.95432,1.95411,1.95432,7000000.0
2006-04-19 04:12:00,1.95416,1.95429,1.95416,1.95429,7000000.0
2006-04-19 04:13:00,1.95433,1.95433,1.95401,1.95401,8000000.0
2006-04-19 04:15:00,1.95396,1.95406,1.95387,1.95387,7000000.0
2006-04-19 04:16:00,1.95354,1.95389,1.95351,1.95389,5000000.0
2006-04-19 04:17:00,1.95382,1.95382,1.95363,1.95363,7000000.0
2006-04-19 04:18:00,1.95344,1.95344,1.95332,1.95337,8000000.0
2006-04-19 04:19:00,1.95331,1.95331,1.95299,1.95324,8000000.0
2006-04-19 04:20:00,1.95319,1.9535,1.95289,1.9535,10000000.0
2006-04-19 04:21:00,1.95327,1.95327,1.95304,1.95306,8000000.0
2006-04-19 04:22:00,1.95325,1.95325,1.95307,1.95316,9000000.0
2006-04-19 04:23:00,1.95321,1.95321,1.95252,1.95252,7000000.0
2006-04-19 04:24:00,1.95262,1.95262,1.95232,1.95246,9000000.0
2006-04-19 04:25:00,1.95258,1.95265,1.95239,1.95256,7000000.0
2006-04-19 04:26:00,1.9525,1.95258,1.95238,1.95238,7000000.0
2006-04-19 04:27:00,1.95273,1.95336,1.95273,1.95335,8000000.0
2006-04-19 04:28:00,1.95406,1.95411,1.95267,1.95267,7000000.0
2006-04-19 04:29:00,1.9524,1.95265,1.9524,1.95265,8000000.0
2006-04-19 04:30:00,1.95274,1.95291,1.95259,1.95291,9000000.0
2006-04-19 04:31:00,1.95291,1.95291,1.95266,1.95266,10000000.0
2006-04-19 04:32:00,1.95265,1.95276,1.9524,1.95272,9000000.0
2006-04-19 04:33:00,1.95266,1.95268,1.95252,1.95252,8000000.0
2006-04-19 04:34:00,1.95259,1.95263,1.95246,1.95252,7000000.0
2006-04-19 04:35:00,1.95258,1.95258,1.95217,1.95217,7000000.0
2006-04-19 04:36:00,1.95225,1.95243,1.95225,1.95243,6000000.0
2006-04-19 04:37:00,1.95286,1.95298,1.95285,1.95289,11000000.0
2006-04-19 04:38:00,1.953,1.9532,1.95294,1.9532,9000000.0
2006-04-19 04:39:00,1.95336,1.95342,1.95331,1.95334,9000000.0
2006-04-19 04:40:00,1.95307,1.95327,1.95307,1.95312,9000000.0
2006-04-19 04:41:00,1.95314,1.95322,1.95309,1.95322,8000000.0
2006-04-19 04:42:00,1.95319,1.95321,1.95303,1.95318,7000000.0
2006-04-19 04:43:00,1.95268,1.95269,1.95219,1.95225,11000000.0
2006-04-19 04:44:00,1.95286,1.95296,1.95265,1.95296,9000000.0
2006-04-19 04:45:00,1.95295,1.95295,1.95256,1.95273,8000000.0
2006-04-19 04:46:00,1.95274,1.95277,1.95249,1.95256,7000000.0
2006-04-19 04:47:00,1.95289,1.95292,1.95289,1.95292,2000000.0
2006-04-19 04:48:00,1.95314,1.95316,1.95303,1.95312,7000000.0
2006-04-19 04:49:00,1.95307,1.95307,1.95268,1.95283,11000000.0
2006-04-19 04:51:00,1.95263,1.95279,1.95261,1.95261,7000000.0
2006-04-19 04:54:00,1.95263,1.95273,1.95249,1.95273,7000000.0
2006-04-19 04:55:00,1.95268,1.95279,1.95261,1.95279,8000000.0
2006-04-19 04:56:00,1.9527,1.95271,1.95263,1.95269,7000000.0
2006-04-19 04:57:00,1.9527,1.95284,1.95258,1.95258,8000000.0
2006-04-19 04:58:00,1.9529,1.95308,1.9529,1.95304,8000000.0
2006-04-19 05:00:00,1.9529,1.95295,1.95278,1.95278,7000000.0
2006-04-19 05:01:00,1.95295,1.95358,1.95295,1.95352,7000000.0
2006-04-19 05:02:00,1.95369,1.95375,1.95356,1.95373,7000000.0
2006-04-19 05:03:00,1.95378,1.95386,1.95367,1.95386,7000000.0
2006-04-19 05:04:00,1.95367,1.95388,1.95367,1.95375,7000000.0
2006-04-19 05:05:00,1.9535,1.95384,1.95347,1.95384,8000000.0
2006-04-19 05:06:00,1.95381,1.95391,1.95378,1.95378,8000000.0
2006-04-19 05:07:00,1.95379,1.95379,1.9534,1.95363,8000000.0
2006-04-19 05:08:00,1.95367,1.95376,1.95357,1.95359,10000000.0
2006-04-19 05:09:00,1.95378,1.95378,1.9536,1.95371,7000000.0
2006-04-19 05:10:00,1.95369,1.95382,1.95356,1.95378,7000000.0
2006-04-19 05:11:00,1.95381,1.95395,1.9536,1.95391,8000000.0
2006-04-19 05:12:00,1.95388,1.95397,1.95378,1.95378,11000000.0
2006-04-19 05:13:00,1.95375,1.95387,1.9537,1.95371,8000000.0
2006-04-19 05:14:00,1.95382,1.95382,1.95321,1.95348,11000000.0
2006-04-19 05:15:00,1.95345,1.95348,1.9533,1.9533,11000000.0
2006-04-19 05:16:00,1.95342,1.95342,1.95326,1.95326,9000000.0
2006-04-19 05:17:00,1.95318,1.95337,1.95314,1.95315,8000000.0
2006-04-19 05:18:00,1.95317,1.95344,1.95311,1.95344,8000000.0
2006-04-19 05:19:00,1.9534,1.9534,1.95292,1.95295,7000000.0
2006-04-19 05:20:00,1.95291,1.95291,1.95278,1.95286,10000000.0
2006-04-19 05:21:00,1.95284,1.95295,1.9528,1.95293,8000000.0
2006-04-19 05:22:00,1.95278,1.95292,1.95265,1.95265,7000000.0
2006-04-19 05:24:00,1.95268,1.95278,1.95251,1.95265,7000000.0
2006-04-19 05:25:00,1.95279,1.95282,1.95279,1.95279,7000000.0
2006-04-19 05:26:00,1.95277,1.95277,1.95259,1.95274,7000000.0
2006-04-19 05:27:00,1.9527,1.95283,1.95263,1.95276,8000000.0
2006-04-19 05:28:00,1.95283,1.95303,1.95282,1.95295,9000000.0
2006-04-19 05:29:00,1.95316,1.95316,1.95289,1.953,7000000.0
2006-04-19 05:30:00,1.95303,1.9531,1.95293,1.95293,7000000.0
2006-04-19 05:31:00,1.95304,1.9531,1.95287,1.95305,8000000.0
2006-04-19 05:32:00,1.95301,1.95312,1.95293,1.95306,8000000.0
2006-04-19 05:33:00,1.95311,1.95337,1.95303,1.95304,9000000.0
2006-04-19 05:34:00,1.95295,1.9531,1.95295,1.95297,5000000.0
2006-04-19 05:35:00,1.95281,1.95281,1.95242,1.95242,7000000.0
2006-04-19 05:36:00,1.95262,1.95303,1.95262,1.95303,11000000.0
2006-04-19 05:37:00,1.9531,1.95313,1.95302,1.95313,7000000.0
2006-04-19 05:39:00,1.95319,1.95323,1.95315,1.95321,7000000.0
2006-04-19 05:40:00,1.95323,1.95353,1.95323,1.9533,8000000.0
2006-04-19 05:41:00,1.95319,1.95323,1.95307,1.95323,8000000.0
2006-04-19 05:42:00,1.95331,1.95331,1.95305,1.95324,7000000.0
2006-04-19 05:43:00,1.95321,1.95335,1.95304,1.95304,9000000.0
2006-04-19 05:44:00,1.95301,1.95301,1.95231,1.95241,8000000.0
2006-04-19 05:45:00,1.95188,1.95204,1.95137,1.95143,11000000.0
2006-04-19 05:46:00,1.95131,1.95163,1.95131,1.95163,5000000.0
2006-04-19 05:47:00,1.95173,1.95191,1.95128,1.95128,8000000.0
2006-04-19 05:48:00,1.95093,1.95109,1.95086,1.95101,7000000.0
2006-04-19 05:49:00,1.95022,1.95048,1.95022,1.95033,8000000.0
2006-04-19 05:50:00,1.95065,1.95065,1.95012,1.95012,9000000.0
2006-04-19 05:51:00,1.9499,1.94995,1.94951,1.94951,8000000.0
2006-04-19 05:52:00,1.94923,1.94959,1.94923,1.94949,8000000.0
2006-04-19 05:53:00,1.94979,1.95061,1.94979,1.95061,7000000.0
2006-04-19 05:54:00,1.9508,1.95118,1.9508,1.95118,10000000.0
2006-04-19 05:55:00,1.95124,1.95124,1.95102,1.9512,8000000.0
2006-04-19 05:56:00,1.95128,1.95128,1.95108,1.95108,5000000.0
2006-04-19 05:58:00,1.9511,1.95125,1.95103,1.95111,9000000.0
2006-04-19 05:59:00,1.95072,1.95088,1.95066,1.95077,10000000.0
2006-04-19 06:00:00,1.95065,1.95096,1.95065,1.95093,8000000.0
2006-04-19 06:01:00,1.95084,1.95091,1.95075,1.95075,7000000.0
2006-04-19 06:02:00,1.951,1.95126,1.951,1.95117,7000000.0
2006-04-19 06:03:00,1.95125,1.95138,1.95117,1.95123,8000000.0
2006-04-19 06:04:00,1.95118,1.95125,1.95102,1.95125,7000000.0
2006-04-19 06:05:00,1.95122,1.9513,1.95096,1.9513,7000000.0
2006-04-19 06:06:00,1.95132,1.95164,1.9513,1.95164,5000000.0
2006-04-19 06:07:00,1.95177,1.95177,1.95163,1.95163,7000000.0
2006-04-19 06:08:00,1.95124,1.95141,1.9512,1.95141,6000000.0
2006-04-19 06:09:00,1.95142,1.95145,1.95125,1.95131,8000000.0
2006-04-19 06:13:00,1.95136,1.95164,1.95136,1.95154,8000000.0
2006-04-19 06:14:00,1.95167,1.95203,1.95167,1.95192,7000000.0
2006-04-19 06:15:00,1.95209,1.95233,1.95188,1.95223,8000000.0
2006-04-19 06:16:00,1.95235,1.95235,1.95234,1.95235,5000000.0
2006-04-19 06:17:00,1.95247,1.95276,1.95247,1.95276,7000000.0
2006-04-19 06:19:00,1.95295,1.95323,1.95295,1.95313,7000000.0
2006-04-19 06:20:00,1.95284,1.9529,1.95259,1.9529,8000000.0
2006-04-19 06:22:00,1.95297,1.95297,1.95267,1.9529,8000000.0
2006-04-19 06:23:00,1.95293,1.95293,1.95266,1.95266,8000000.0
2006-04-19 06:24:00,1.95262,1.95293,1.95262,1.95293,11000000.0
2006-04-19 06:25:00,1.95297,1.95297,1.95232,1.9524,11000000.0
2006-04-19 06:26:00,1.95241,1.95247,1.95227,1.95238,11000000.0
2006-04-19 06:28:00,1.9522,1.9522,1.95204,1.95206,8000000.0
2006-04-19 06:29:00,1.95221,1.95284,1.95221,1.95284,8000000.0
2006-04-19 06:30:00,1.95256,1.95309,1.95256,1.95309,8000000.0
2006-04-19 06:31:00,1.9531,1.9531,1.95277,1.9531,7000000.0
2006-04-19 06:32:00,1.95309,1.95309,1.95295,1.95295,6000000.0
2006-04-19 06:33:00,1.95276,1.95278,1.9526,1.9526,7000000.0
2006-04-19 06:34:00,1.95249,1.95263,1.95229,1.95257,7000000.0
2006-04-19 06:35:00,1.9528,1.95308,1.9528,1.95299,11000000.0
2006-04-19 06:36:00,1.95294,1.95305,1.95254,1.95254,5000000.0
2006-04-19 06:37:00,1.95267,1.95268,1.95251,1.9526,10000000.0
2006-04-19 06:38:00,1.95263,1.95264,1.95263,1.95264,2000000.0
2006-04-19 06:40:00,1.95268,1.95272,1.95251,1.95251,7000000.0
2006-04-19 06:41:00,1.9528,1.95288,1.9528,1.95284,7000000.0
2006-04-19 06:42:00,1.95297,1.95302,1.95292,1.95292,5000000.0
2006-04-19 06:43:00,1.95292,1.95308,1.95292,1.95298,7000000.0
2006-04-19 06:45:00,1.95295,1.95295,1.95274,1.95281,8000000.0
2006-04-19 06:46:00,1.95287,1.95287,1.9526,1.9528,10000000.0
2006-04-19 06:47:00,1.95276,1.95276,1.95263,1.95263,8000000.0
2006-04-19 06:49:00,1.95277,1.9529,1.95277,1.9529,8000000.0
2006-04-19 06:50:00,1.9529,1.95295,1.95283,1.95295,5000000.0
2006-04-19 06:51:00,1.95298,1.95335,1.95298,1.95335,10000000.0
2006-04-19 06:52:00,1.95348,1.95349,1.95334,1.95349,8000000.0
2006-04-19 06:53:00,1.95346,1.95348,1.95327,1.95336,8000000.0
2006-04-19 06:54:00,1.95335,1.95335,1.95304,1.95304,7000000.0
2006-04-19 06:55:00,1.95341,1.95351,1.95311,1.95343,7000000.0
2006-04-19 06:56:00,1.95347,1.95374,1.95343,1.95374,6000000.0
2006-04-19 06:57:00,1.95398,1.95416,1.95395,1.95413,7000000.0
2006-04-19 06:58:00,1.95417,1.95419,1.95402,1.95403,7000000.0
2006-04-19 06:59:00,1.95401,1.95418,1.95399,1.95413,7000000.0
2006-04-19 07:00:00,1.95395,1.95402,1.95391,1.95391,7000000.0
2006-04-19 07:01:00,1.95393,1.95422,1.95388,1.95422,7000000.0
2006-04-19 07:02:00,1.95425,1.95426,1.95418,1.95426,7000000.0
2006-04-19 07:03:00,1.95405,1.95405,1.95358,1.95358,7000000.0
2006-04-19 07:04:00,1.95349,1.95349,1.9533,1.95333,8000000.0
2006-04-19 07:05:00,1.95332,1.95341,1.95326,1.95332,11000000.0
2006-04-19 07:08:00,1.95322,1.95322,1.95257,1.95257,9000000.0
2006-04-19 07:09:00,1.95241,1.95241,1.95224,1.95236,8000000.0
2006-04-19 07:10:00,1.95221,1.95232,1.95215,1.95215,7000000.0
2006-04-19 07:11:00,1.95224,1.95224,1.95191,1.952,10000000.0
2006-04-19 07:12:00,1.95193,1.95193,1.95177,1.95186,7000000.0
2006-04-19 07:13:00,1.95172,1.95187,1.95168,1.95187,8000000.0
2006-04-19 07:14:00,1.95188,1.95214,1.95188,1.95214,7000000.0
2006-04-19 07:15:00,1.95239,1.95248,1.9523,1.95239,10000000.0
2006-04-19 07:16:00,1.95242,1.95242,1.95205,1.95212,8000000.0
2006-04-19 07:17:00,1.95191,1.95221,1.95191,1.95212,11000000.0
2006-04-19 07:18:00,1.95206,1.95206,1.95176,1.95176,8000000.0
2006-04-19 07:19:00,1.95173,1.95173,1.9508,1.9508,8000000.0
2006-04-19 07:20:00,1.95072,1.95084,1.95053,1.95084,9000000.0
2006-04-19 07:21:00,1.95018,1.95018,1.94992,1.95003,10000000.0
2006-04-19 07:22:00,1.94988,1.95015,1.94988,1.95015,11000000.0
2006-04-19 07:23:00,1.95018,1.95018,1.94981,1.94995,7000000.0
2006-04-19 07:24:00,1.95005,1.95006,1.94985,1.95001,9000000.0
2006-04-19 07:25:00,1.95039,1.95071,1.95039,1.95045,8000000.0
2006-04-19 07:26:00,1.95012,1.95012,1.9497,1.9497,7000000.0
2006-04-19 07:27:00,1.94986,1.94986,1.94963,1.94982,7000000.0
2006-04-19 07:28:00,1.94941,1.94941,1.94931,1.94941,7000000.0
2006-04-19 07:29:00,1.94921,1.94949,1.94921,1.94946,8000000.0
2006-04-19 07:30:00,1.94931,1.94946,1.94931,1.94941,8000000.0
2006-04-19 07:31:00,1.94952,1.95011,1.94952,1.95011,7000000.0
2006-04-19 07:32:00,1.95027,1.95032,1.95002,1.95014,9000000.0
2006-04-19 07:33:00,1.95006,1.95007,1.94997,1.95001,8000000.0
2006-04-19 07:34:00,1.94997,1.95023,1.94997,1.95007,11000000.0
2006-04-19 07:35:00,1.95032,1.95036,1.95025,1.95025,8000000.0
2006-04-19 07:36:00,1.94999,1.95011,1.94998,1.95011,7000000.0
2006-04-19 07:37:00,1.94993,1.95009,1.94993,1.95009,7000000.0
2006-04-19 07:38:00,1.95025,1.95101,1.95013,1.95101,11000000.0
2006-04-19 07:40:00,1.95089,1.95099,1.95028,1.95031,8000000.0
2006-04-19 07:41:00,1.95055,1.95064,1.95036,1.95036,9000000.0
2006-04-19 07:42:00,1.95009,1.95058,1.95009,1.95053,11000000.0
2006-04-19 07:43:00,1.95058,1.95058,1.95031,1.95036,7000000.0
2006-04-19 07:45:00,1.95032,1.95032,1.9499,1.94991,7000000.0
2006-04-19 07:46:00,1.94958,1.95021,1.94958,1.95021,7000000.0
2006-04-19 07:47:00,1.95051,1.95055,1.9496,1.9496,7000000.0
2006-04-19 07:48:00,1.94955,1.95038,1.94955,1.95026,8000000.0
2006-04-19 07:49:00,1.95005,1.95005,1.94949,1.94949,8000000.0
2006-04-19 07:50:00,1.94952,1.94984,1.94946,1.94946,7000000.0
2006-04-19 07:51:00,1.94979,1.94979,1.94951,1.94974,8000000.0
2006-04-19 07:52:00,1.94978,1.94982,1.9494,1.9494,10000000.0
2006-04-19 07:53:00,1.94908,1.94927,1.94899,1.94899,11000000.0
2006-04-19 07:54:00,1.94928,1.94941,1.94913,1.94932,9000000.0
2006-04-19 07:55:00,1.94875,1.9489,1.94867,1.94884,9000000.0
2006-04-19 07:56:00,1.94881,1.94925,1.94881,1.94918,9000000.0
2006-04-19 07:57:00,1.94886,1.94886,1.94851,1.94851,7000000.0
2006-04-19 07:58:00,1.94844,1.94871,1.94821,1.94871,7000000.0
2006-04-19 07:59:00,1.94873,1.94873,1.94792,1.94792,7000000.0
2006-04-19 08:00:00,1.94753,1.94813,1.94753,1.94813,8000000.0
2006-04-19 08:01:00,1.94857,1.94905,1.94857,1.94905,10000000.0
2006-04-19 08:02:00,1.94876,1.94885,1.94837,1.94837,7000000.0
2006-04-19 08:03:00,1.94817,1.94871,1.94817,1.94853,8000000.0
2006-04-19 08:04:00,1.94868,1.94869,1.94843,1.94843,8000000.0
2006-04-19 08:05:00,1.94821,1.94848,1.94821,1.94848,8000000.0
2006-04-19 08:06:00,1.94837,1.94837,1.94806,1.94806,6000000.0
2006-04-19 08:07:00,1.94819,1.9483,1.94807,1.9483,7000000.0
2006-04-19 08:08:00,1.94817,1.94835,1.94815,1.94815,7000000.0
2006-04-19 08:09:00,1.94828,1.94847,1.94819,1.94819,7000000.0
2006-04-19 08:10:00,1.94803,1.94809,1.94791,1.94796,7000000.0
2006-04-19 08:11:00,1.94796,1.94796,1.94773,1.94779,8000000.0
2006-04-19 08:12:00,1.94789,1.94803,1.9478,1.94799,9000000.0
2006-04-19 08:13:00,1.94809,1.94835,1.94808,1.94835,7000000.0
2006-04-19 08:14:00,1.94792,1.94828,1.94792,1.94824,9000000.0
2006-04-19 08:15:00,1.94845,1.94915,1.94844,1.94915,8000000.0
2006-04-19 08:16:00,1.94938,1.9495,1.94906,1.94911,11000000.0
2006-04-19 08:17:00,1.94902,1.94947,1.94902,1.94945,7000000.0
2006-04-19 08:18:00,1.94938,1.94948,1.94924,1.94936,9000000.0
2006-04-19 08:19:00,1.94915,1.9496,1.94915,1.94941,7000000.0
2006-04-19 08:20:00,1.9491,1.94944,1.94909,1.94916,8000000.0
2006-04-19 08:21:00,1.94881,1.94889,1.94861,1.94869,8000000.0
2006-04-19 08:22:00,1.94907,1.94912,1.94893,1.94912,8000000.0
2006-04-19 08:23:00,1.94941,1.94969,1.94941,1.94957,7000000.0
2006-04-19 08:24:00,1.94947,1.95009,1.94947,1.94971,7000000.0
2006-04-19 08:25:00,1.94949,1.95027,1.94949,1.95027,8000000.0
2006-04-19 08:26:00,1.9503,1.95041,1.95016,1.95016,7000000.0
2006-04-19 08:27:00,1.9507,1.95099,1.95015,1.95015,10000000.0
2006-04-19 08:28:00,1.95003,1.95011,1.94924,1.94924,7000000.0
2006-04-19 08:29:00,1.94947,1.94972,1.94942,1.94942,10000000.0
2006-04-19 08:30:00,1.94959,1.94981,1.94943,1.94981,7000000.0
2006-04-19 08:31:00,1.94971,1.95035,1.94971,1.95035,10000000.0
2006-04-19 08:32:00,1.95013,1.95015,1.94973,1.94973,8000000.0
2006-04-19 08:33:00,1.94943,1.94943,1.94893,1.94893,7000000.0
2006-04-19 08:34:00,1.94882,1.94887,1.94854,1.94876,9000000.0
2006-04-19 08:35:00,1.94875,1.94884,1.94852,1.94884,9000000.0
2006-04-19 08:36:00,1.9486,1.9486,1.94831,1.94831,8000000.0
2006-04-19 08:37:00,1.94802,1.94807,1.94774,1.94792,9000000.0
2006-04-19 08:38:00,1.9479,1.94829,1.9479,1.94829,10000000.0
2006-04-19 08:39:00,1.94816,1.94826,1.94816,1.9482,11000000.0
2006-04-19 08:40:00,1.94822,1.94843,1.94812,1.94843,8000000.0
2006-04-19 08:41:00,1.94833,1.94833,1.94801,1.94807,11000000.0
2006-04-19 08:42:00,1.94853,1.94896,1.9485,1.94896,10000000.0
2006-04-19 08:43:00,1.94903,1.94915,1.94899,1.94915,8000000.0
2006-04-19 08:44:00,1.94877,1.94877,1.94843,1.9485,10000000.0
2006-04-19 08:45:00,1.94823,1.94824,1.94804,1.94808,8000000.0
2006-04-19 08:46:00,1.94751,1.9476,1.94609,1.94744,8000000.0
2006-04-19 08:47:00,1.94652,1.94652,1.946,1.94619,7000000.0
2006-04-19 08:48:00,1.94622,1.94622,1.94583,1.94583,8000000.0
2006-04-19 08:49:00,1.94618,1.94638,1.94615,1.94638,11000000.0
2006-04-19 08:50:00,1.94619,1.94642,1.94619,1.94635,7000000.0
2006-04-19 08:51:00,1.94672,1.94694,1.94665,1.94676,8000000.0
2006-04-19 08:52:00,1.94696,1.94696,1.94675,1.94675,9000000.0
2006-04-19 08:53:00,1.94667,1.94679,1.94613,1.9465,8000000.0
2006-04-19 08:54:00,1.94639,1.94648,1.9462,1.94623,8000000.0
2006-04-19 08:55:00,1.94628,1.94664,1.94619,1.94664,8000000.0
2006-04-19 08:56:00,1.94648,1.94667,1.94638,1.94667,7000000.0
2006-04-19 08:57:00,1.94664,1.94669,1.94661,1.94669,8000000.0
2006-04-19 08:58:00,1.94664,1.94664,1.94612,1.94612,7000000.0
2006-04-19 08:59:00,1.94658,1.94693,1.94658,1.94693,7000000.0
2006-04-19 09:00:00,1.94701,1.94701,1.94669,1.94669,8000000.0
2006-04-19 09:01:00,1.94623,1.94625,1.9458,1.94582,9000000.0
2006-04-19 09:02:00,1.94581,1.9463,1.94581,1.9463,10000000.0
2006-04-19 09:03:00,1.94664,1.94669,1.94624,1.94624,7000000.0
2006-04-19 09:04:00,1.94614,1.94614,1.94547,1.94547,7000000.0
2006-04-19 09:05:00,1.94537,1.94583,1.94537,1.94571,7000000.0
2006-04-19 09:06:00,1.94568,1.9457,1.94521,1.94529,11000000.0
2006-04-19 09:07:00,1.94536,1.94543,1.94515,1.94543,8000000.0
2006-04-19 09:08:00,1.94555,1.94586,1.94545,1.94586,7000000.0
2006-04-19 09:09:00,1.94549,1.94558,1.94536,1.94558,11000000.0
2006-04-19 09:10:00,1.94536,1.94566,1.94536,1.94565,7000000.0
2006-04-19 09:11:00,1.94584,1.94593,1.94575,1.94579,9000000.0
2006-04-19 09:12:00,1.94536,1.94565,1.94536,1.9454,8000000.0
2006-04-19 09:13:00,1.94564,1.946,1.94564,1.946,9000000.0
2006-04-19 09:14:00,1.94608,1.94608,1.94581,1.94601,11000000.0
2006-04-19 09:15:00,1.94615,1.94642,1.94615,1.94635,7000000.0
2006-04-19 09:16:00,1.9462,1.94633,1.94611,1.94624,8000000.0
2006-04-19 09:17:00,1.94623,1.94623,1.9458,1.94601,11000000.0
2006-04-19 09:18:00,1.946,1.94658,1.946,1.94629,8000000.0
2006-04-19 09:19:00,1.9462,1.94631,1.94606,1.94631,7000000.0
2006-04-19 09:20:00,1.94642,1.94657,1.94633,1.94656,7000000.0
2006-04-19 09:21:00,1.94649,1.94663,1.94635,1.9464,8000000.0
2006-04-19 09:22:00,1.94635,1.94644,1.94631,1.94644,8000000.0
2006-04-19 09:23:00,1.94691,1.94739,1.94691,1.94739,7000000.0
2006-04-19 09:24:00,1.94705,1.94705,1.94683,1.94694,8000000.0
2006-04-19 09:25:00,1.94696,1.94699,1.94672,1.94699,7000000.0
2006-04-19 09:26:00,1.94705,1.94732,1.94686,1.94686,11000000.0
2006-04-19 09:27:00,1.94672,1.94688,1.94672,1.94679,11000000.0
2006-04-19 09:28:00,1.94677,1.94716,1.94677,1.94716,9000000.0
2006-04-19 09:29:00,1.94698,1.94712,1.94685,1.94708,8000000.0
2006-04-19 09:30:00,1.94719,1.94729,1.94717,1.94729,7000000.0
2006-04-19 09:31:00,1.94743,1.94779,1.94723,1.94723,7000000.0
2006-04-19 09:32:00,1.94725,1.94725,1.94665,1.94665,7000000.0
2006-04-19 09:33:00,1.94651,1.94665,1.94645,1.94665,8000000.0
2006-04-19 09:34:00,1.9468,1.9468,1.94664,1.94664,7000000.0
2006-04-19 09:35:00,1.94657,1.94672,1.94657,1.94667,10000000.0
2006-04-19 09:36:00,1.94667,1.94723,1.94667,1.94723,8000000.0
2006-04-19 09:37:00,1.94725,1.94725,1.9467,1.94682,11000000.0
2006-04-19 09:38:00,1.94687,1.94698,1.94497,1.94656,11000000.0
2006-04-19 09:39:00,1.94642,1.94642,1.94633,1.94641,7000000.0
2006-04-19 09:40:00,1.94655,1.94708,1.94655,1.94677,9000000.0
2006-04-19 09:41:00,1.94669,1.94669,1.94648,1.94658,8000000.0
2006-04-19 09:42:00,1.94666,1.94683,1.94666,1.94673,10000000.0
2006-04-19 09:43:00,1.94677,1.94687,1.94663,1.94673,11000000.0
2006-04-19 09:44:00,1.94674,1.94703,1.94674,1.94693,8000000.0
2006-04-19 09:45:00,1.94673,1.94709,1.94673,1.94684,7000000.0
2006-04-19 09:46:00,1.94707,1.94709,1.94663,1.94705,11000000.0
2006-04-19 09:47:00,1.94698,1.94706,1.9469,1.94706,9000000.0
2006-04-19 09:48:00,1.94686,1.94704,1.94685,1.94704,7000000.0
2006-04-19 09:49:00,1.94708,1.94727,1.94706,1.94715,11000000.0
2006-04-19 09:51:00,1.94699,1.94746,1.94699,1.94746,8000000.0
2006-04-19 09:52:00,1.94751,1.94751,1.94735,1.94744,8000000.0
2006-04-19 09:53:00,1.94731,1.94737,1.94686,1.94686,10000000.0
2006-04-19 09:54:00,1.9469,1.9469,1.94685,1.94685,2000000.0
2006-04-19 09:55:00,1.94702,1.94705,1.94695,1.94701,8000000.0
2006-04-19 09:56:00,1.9469,1.94712,1.9469,1.94699,10000000.0
2006-04-19 09:57:00,1.94672,1.94702,1.94672,1.94702,8000000.0
2006-04-19 09:58:00,1.94724,1.94742,1.94723,1.94742,8000000.0
2006-04-19 09:59:00,1.94759,1.9476,1.94744,1.94751,10000000.0
2006-04-19 10:00:00,1.94746,1.94746,1.94718,1.94744,10000000.0
2006-04-19 10:01:00,1.9475,1.94754,1.94734,1.94745,10000000.0
2006-04-19 10:02:00,1.94749,1.94763,1.94746,1.94747,10000000.0
2006-04-19 10:03:00,1.9472,1.9472,1.94702,1.94702,7000000.0
2006-04-19 10:04:00,1.94711,1.94743,1.94711,1.94734,7000000.0
2006-04-19 10:05:00,1.94743,1.94746,1.94726,1.94727,11000000.0
2006-04-19 10:07:00,1.94711,1.94711,1.9468,1.94698,7000000.0
2006-04-19 10:09:00,1.947,1.94709,1.94694,1.94694,7000000.0
2006-04-19 10:11:00,1.94696,1.94696,1.94674,1.94688,7000000.0
2006-04-19 10:12:00,1.94683,1.94688,1.94644,1.94667,8000000.0
2006-04-19 10:13:00,1.94694,1.94707,1.94684,1.94698,8000000.0
2006-04-19 10:14:00,1.94716,1.94723,1.94676,1.94676,7000000.0
2006-04-19 10:15:00,1.9466,1.94665,1.94645,1.94665,10000000.0
2006-04-19 10:16:00,1.94643,1.94652,1.94636,1.94652,7000000.0
2006-04-19 10:17:00,1.94672,1.94712,1.94672,1.94712,11000000.0
2006-04-19 10:18:00,1.94713,1.9472,1.94694,1.94694,8000000.0
2006-04-19 10:19:00,1.94665,1.94669,1.94649,1.94669,9000000.0
2006-04-19 10:20:00,1.94668,1.94668,1.94646,1.94666,7000000.0
2006-04-19 10:21:00,1.94676,1.94683,1.94652,1.94683,8000000.0
2006-04-19 10:22:00,1.94736,1.94746,1.94663,1.94667,7000000.0
2006-04-19 10:23:00,1.94674,1.94726,1.94674,1.94726,7000000.0
2006-04-19 10:24:00,1.94731,1.94734,1.9471,1.94734,7000000.0
2006-04-19 10:25:00,1.94725,1.94725,1.94663,1.94714,9000000.0
2006-04-19 10:26:00,1.94733,1.94738,1.94718,1.94718,11000000.0
2006-04-19 10:28:00,1.94676,1.9469,1.94675,1.94688,9000000.0
2006-04-19 10:29:00,1.94692,1.94715,1.94685,1.94697,8000000.0
2006-04-19 10:30:00,1.94701,1.94718,1.94695,1.94698,8000000.0
2006-04-19 10:31:00,1.94702,1.94709,1.94685,1.94707,7000000.0
2006-04-19 10:32:00,1.94708,1.94729,1.94708,1.94729,9000000.0
2006-04-19 10:33:00,1.94717,1.94784,1.94717,1.94784,7000000.0
2006-04-19 10:34:00,1.94826,1.9485,1.94821,1.9485,7000000.0
2006-04-19 10:35:00,1.94834,1.94834,1.94805,1.94813,7000000.0
2006-04-19 10:36:00,1.94792,1.94798,1.94776,1.94792,8000000.0
2006-04-19 10:37:00,1.94785,1.94795,1.94757,1.94757,8000000.0
2006-04-19 10:38:00,1.94766,1.94766,1.94749,1.94758,10000000.0
2006-04-19 10:39:00,1.94712,1.94719,1.9468,1.94719,8000000.0
2006-04-19 10:40:00,1.9471,1.9471,1.9468,1.94696,7000000.0
2006-04-19 10:41:00,1.94691,1.94691,1.94641,1.94641,9000000.0
2006-04-19 10:42:00,1.94642,1.94642,1.94603,1.94603,7000000.0
2006-04-19 10:43:00,1.94617,1.94629,1.94609,1.94629,10000000.0
2006-04-19 10:44:00,1.94635,1.94635,1.94603,1.94603,7000000.0
2006-04-19 10:45:00,1.94608,1.94612,1.946,1.9461,8000000.0
2006-04-19 10:46:00,1.94594,1.94594,1.94565,1.94573,8000000.0
2006-04-19 10:47:00,1.94562,1.94562,1.94511,1.94515,7000000.0
2006-04-19 10:48:00,1.94476,1.94476,1.94389,1.94429,8000000.0
2006-04-19 10:49:00,1.94391,1.94444,1.94391,1.94425,9000000.0
2006-04-19 10:50:00,1.94439,1.94465,1.94433,1.94465,8000000.0
2006-04-19 10:51:00,1.94484,1.94491,1.94472,1.94491,9000000.0
2006-04-19 10:52:00,1.945,1.94527,1.94498,1.94515,8000000.0
2006-04-19 10:53:00,1.94471,1.94471,1.94439,1.94439,9000000.0
2006-04-19 10:54:00,1.94401,1.94401,1.94368,1.94368,10000000.0
2006-04-19 10:55:00,1.94317,1.94342,1.94307,1.9432,7000000.0
2006-04-19 10:56:00,1.94321,1.94335,1.94146,1.94297,7000000.0
2006-04-19 10:58:00,1.94292,1.9431,1.94292,1.9431,7000000.0
2006-04-19 10:59:00,1.94288,1.943,1.94239,1.94239,11000000.0
2006-04-19 11:00:00,1.94217,1.94221,1.94057,1.94057,7000000.0
2006-04-19 11:01:00,1.94204,1.94204,1.9418,1.9418,8000000.0
2006-04-19 11:02:00,1.94186,1.94203,1.94186,1.94187,7000000.0
2006-04-19 11:03:00,1.94169,1.94198,1.94169,1.94198,11000000.0
2006-04-19 11:04:00,1.9421,1.94226,1.9421,1.94217,11000000.0
2006-04-19 11:05:00,1.94211,1.94211,1.94183,1.94191,7000000.0
2006-04-19 11:06:00,1.94203,1.94301,1.94203,1.94301,8000000.0
2006-04-19 11:07:00,1.94338,1.94338,1.94317,1.94318,7000000.0
2006-04-19 11:08:00,1.94324,1.94354,1.94324,1.94332,9000000.0
2006-04-19 11:09:00,1.94362,1.94385,1.94362,1.94385,8000000.0
2006-04-19 11:10:00,1.94381,1.94408,1.94375,1.94408,8000000.0
2006-04-19 11:11:00,1.94425,1.94449,1.94415,1.94449,10000000.0
2006-04-19 11:12:00,1.94451,1.94522,1.94451,1.94522,7000000.0
2006-04-19 11:13:00,1.94536,1.94548,1.9451,1.94548,11000000.0
2006-04-19 11:14:00,1.94587,1.94653,1.94587,1.94653,11000000.0
2006-04-19 11:15:00,1.94668,1.94681,1.94657,1.94675,7000000.0
2006-04-19 11:16:00,1.94691,1.94691,1.94675,1.94675,7000000.0
2006-04-19 11:17:00,1.94683,1.94683,1.94665,1.94672,7000000.0
2006-04-19 11:18:00,1.9468,1.9468,1.94655,1.94658,10000000.0
2006-04-19 11:19:00,1.94628,1.94628,1.94592,1.94597,11000000.0
2006-04-19 11:20:00,1.94587,1.94596,1.94581,1.94596,8000000.0
2006-04-19 11:21:00,1.94608,1.94608,1.94591,1.94597,7000000.0
2006-04-19 11:22:00,1.94585,1.94614,1.94585,1.94596,8000000.0
2006-04-19 11:23:00,1.94592,1.94593,1.94578,1.94593,8000000.0
2006-04-19 11:24:00,1.94575,1.94575,1.94557,1.94562,7000000.0
2006-04-19 11:25:00,1.94555,1.94577,1.94555,1.94557,8000000.0
2006-04-19 11:26:00,1.9455,1.94572,1.94538,1.94549,11000000.0
2006-04-19 11:27:00,1.9455,1.94571,1.9455,1.94571,8000000.0
2006-04-19 11:28:00,1.94571,1.94584,1.94571,1.94581,7000000.0
2006-04-19 11:29:00,1.94574,1.94583,1.94543,1.94583,8000000.0
2006-04-19 11:30:00,1.94583,1.94583,1.94558,1.94563,7000000.0
2006-04-19 11:31:00,1.94564,1.94593,1.94561,1.94588,11000000.0
2006-04-19 11:32:00,1.94601,1.94602,1.94589,1.94602,11000000.0
2006-04-19 11:33:00,1.94577,1.94583,1.94569,1.94578,7000000.0
2006-04-19 11:34:00,1.94542,1.94542,1.94514,1.94514,7000000.0
2006-04-19 11:35:00,1.94505,1.94505,1.94464,1.94464,10000000.0
2006-04-19 11:36:00,1.94466,1.94515,1.94461,1.9451,8000000.0
2006-04-19 11:37:00,1.94501,1.9454,1.94501,1.9453,8000000.0
2006-04-19 11:38:00,1.9455,1.94565,1.9455,1.94559,9000000.0
2006-04-19 11:39:00,1.9454,1.94556,1.9454,1.9455,9000000.0
2006-04-19 11:40:00,1.94556,1.94579,1.94556,1.94567,11000000.0
2006-04-19 11:41:00,1.94536,1.94572,1.94531,1.94571,11000000.0
2006-04-19 11:42:00,1.94559,1.94562,1.94541,1.94541,11000000.0
2006-04-19 11:43:00,1.94513,1.94545,1.94513,1.94532,7000000.0
2006-04-19 11:44:00,1.94541,1.94541,1.94515,1.94515,7000000.0
2006-04-19 11:45:00,1.94489,1.9451,1.94485,1.9451,11000000.0
2006-04-19 11:46:00,1.94496,1.945,1.94481,1.94491,7000000.0
2006-04-19 11:47:00,1.94506,1.94517,1.94506,1.94508,9000000.0
2006-04-19 11:48:00,1.94509,1.94516,1.94491,1.94501,10000000.0
2006-04-19 11:49:00,1.945,1.94509,1.94492,1.94496,7000000.0
2006-04-19 11:50:00,1.94522,1.94522,1.94512,1.94516,7000000.0
2006-04-19 11:51:00,1.9454,1.94559,1.94515,1.94515,8000000.0
2006-04-19 11:52:00,1.9454,1.94543,1.94517,1.94517,10000000.0
2006-04-19 11:53:00,1.94506,1.94516,1.94492,1.94505,10000000.0
2006-04-19 11:54:00,1.94503,1.94535,1.94499,1.94535,9000000.0
2006-04-19 11:55:00,1.94544,1.94562,1.94544,1.9456,8000000.0
2006-04-19 11:56:00,1.94562,1.94582,1.9455,1.94582,11000000.0
2006-04-19 11:57:00,1.94585,1.94585,1.94551,1.94551,8000000.0
2006-04-19 11:58:00,1.94545,1.94561,1.94534,1.94561,9000000.0
2006-04-19 11:59:00,1.9453,1.9453,1.94498,1.94498,7000000.0
2006-04-19 12:00:00,1.9447,1.94485,1.94469,1.94482,7000000.0
2006-04-19 12:01:00,1.94463,1.94463,1.94376,1.94376,10000000.0
2006-04-19 12:02:00,1.94353,1.94364,1.94349,1.94352,10000000.0
2006-04-19 12:03:00,1.94345,1.94372,1.94335,1.94372,7000000.0
2006-04-19 12:04:00,1.94371,1.94391,1.94349,1.94391,9000000.0
2006-04-19 12:05:00,1.94373,1.94373,1.94344,1.94344,11000000.0
2006-04-19 12:06:00,1.94361,1.94394,1.94361,1.94365,7000000.0
2006-04-19 12:07:00,1.94373,1.944,1.94373,1.944,7000000.0
2006-04-19 12:08:00,1.94406,1.94407,1.9438,1.9438,9000000.0
2006-04-19 12:09:00,1.94386,1.9439,1.94366,1.94381,8000000.0
2006-04-19 12:10:00,1.94394,1.94407,1.94385,1.94385,8000000.0
2006-04-19 12:11:00,1.94402,1.94441,1.94402,1.94414,7000000.0
2006-04-19 12:12:00,1.94407,1.94418,1.944,1.944,7000000.0
2006-04-19 12:13:00,1.94401,1.94401,1.94363,1.94384,10000000.0
2006-04-19 12:15:00,1.94387,1.94388,1.94359,1.94376,8000000.0
2006-04-19 12:16:00,1.94352,1.9438,1.94352,1.9438,8000000.0
2006-04-19 12:17:00,1.9439,1.9439,1.94381,1.94388,8000000.0
2006-04-19 12:19:00,1.9436,1.94377,1.9436,1.94363,9000000.0
2006-04-19 12:20:00,1.94357,1.94381,1.94343,1.94381,10000000.0
2006-04-19 12:21:00,1.94338,1.94363,1.94175,1.94175,7000000.0
2006-04-19 12:22:00,1.94352,1.94373,1.94344,1.94373,8000000.0
2006-04-19 12:23:00,1.94362,1.94369,1.94351,1.94351,7000000.0
2006-04-19 12:24:00,1.94375,1.94377,1.94361,1.94361,7000000.0
2006-04-19 12:25:00,1.94369,1.94375,1.94357,1.94368,9000000.0
2006-04-19 12:26:00,1.94374,1.94396,1.94374,1.94374,8000000.0
2006-04-19 12:27:00,1.94368,1.94382,1.94354,1.94379,10000000.0
2006-04-19 12:28:00,1.94373,1.94436,1.94373,1.94436,9000000.0
2006-04-19 12:29:00,1.94453,1.94467,1.94453,1.94467,9000000.0
2006-04-19 12:30:00,1.94454,1.94454,1.94394,1.94395,7000000.0
2006-04-19 12:31:00,1.94365,1.94395,1.94365,1.94374,11000000.0
2006-04-19 12:32:00,1.9434,1.9434,1.94284,1.94284,7000000.0
2006-04-19 12:33:00,1.94282,1.94345,1.94282,1.94339,7000000.0
2006-04-19 12:34:00,1.94344,1.94365,1.94307,1.94341,7000000.0
2006-04-19 12:35:00,1.94371,1.94371,1.94338,1.94338,8000000.0
2006-04-19 12:36:00,1.94341,1.94341,1.94322,1.94322,8000000.0
2006-04-19 12:37:00,1.9431,1.94324,1.9431,1.94315,9000000.0
2006-04-19 12:38:00,1.94306,1.94327,1.94298,1.94322,8000000.0
2006-04-19 12:39:00,1.94325,1.94385,1.94325,1.94359,9000000.0
2006-04-19 12:40:00,1.94355,1.94358,1.94336,1.94354,7000000.0
2006-04-19 12:41:00,1.94362,1.94367,1.94353,1.94353,8000000.0
2006-04-19 12:42:00,1.94328,1.94351,1.94328,1.94349,9000000.0
2006-04-19 12:43:00,1.94352,1.94414,1.94352,1.94411,9000000.0
2006-04-19 12:44:00,1.94446,1.94446,1.94432,1.94432,8000000.0
2006-04-19 12:45:00,1.94421,1.94421,1.94376,1.9439,10000000.0
2006-04-19 12:46:00,1.94387,1.944,1.94377,1.94383,9000000.0
2006-04-19 12:47:00,1.94395,1.9444,1.94395,1.9444,10000000.0
2006-04-19 12:48:00,1.94412,1.94434,1.94411,1.94434,11000000.0
2006-04-19 12:49:00,1.94431,1.94431,1.94396,1.94396,7000000.0
2006-04-19 12:50:00,1.94399,1.94414,1.94381,1.94414,7000000.0
2006-04-19 12:51:00,1.94382,1.94382,1.94321,1.94321,8000000.0
2006-04-19 12:52:00,1.94318,1.9433,1.94288,1.94306,11000000.0
2006-04-19 12:53:00,1.94295,1.94295,1.94265,1.94265,8000000.0
2006-04-19 12:54:00,1.94275,1.94298,1.94275,1.94289,7000000.0
2006-04-19 12:55:00,1.94272,1.94272,1.94248,1.94248,8000000.0
2006-04-19 12:56:00,1.94244,1.94264,1.94236,1.94236,7000000.0
2006-04-19 12:57:00,1.94261,1.94261,1.9424,1.94251,7000000.0
2006-04-19 12:58:00,1.94245,1.94261,1.94236,1.94236,8000000.0
2006-04-19 12:59:00,1.9423,1.9423,1.94192,1.94199,7000000.0
2006-04-19 13:00:00,1.94199,1.9421,1.94194,1.94194,8000000.0
2006-04-19 13:01:00,1.94159,1.94208,1.94149,1.94208,8000000.0
2006-04-19 13:02:00,1.94213,1.94213,1.94155,1.94167,7000000.0
2006-04-19 13:03:00,1.94162,1.94171,1.94158,1.94171,8000000.0
2006-04-19 13:04:00,1.94239,1.94265,1.9419,1.9419,7000000.0
2006-04-19 13:05:00,1.94184,1.9421,1.94179,1.9421,8000000.0
2006-04-19 13:06:00,1.94228,1.94287,1.94226,1.94287,7000000.0
2006-04-19 13:07:00,1.94264,1.94264,1.94239,1.94257,7000000.0
2006-04-19 13:08:00,1.94221,1.94245,1.94221,1.94245,10000000.0
2006-04-19 13:09:00,1.94256,1.94332,1.94256,1.94332,7000000.0
2006-04-19 13:10:00,1.94345,1.94363,1.94326,1.94326,9000000.0
2006-04-19 13:11:00,1.94293,1.94293,1.94251,1.94293,8000000.0
2006-04-19 13:12:00,1.94277,1.94287,1.94251,1.94254,8000000.0
2006-04-19 13:13:00,1.94249,1.94286,1.94249,1.94279,9000000.0
2006-04-19 13:14:00,1.94288,1.94301,1.94264,1.94273,7000000.0
2006-04-19 13:15:00,1.94292,1.94297,1.94279,1.94297,8000000.0
2006-04-19 13:16:00,1.94304,1.94357,1.94304,1.94357,8000000.0
2006-04-19 13:17:00,1.94402,1.94402,1.94353,1.94353,9000000.0
2006-04-19 13:18:00,1.94306,1.94314,1.94288,1.94314,10000000.0
2006-04-19 13:19:00,1.94298,1.94308,1.94263,1.94308,8000000.0
2006-04-19 13:20:00,1.9432,1.94332,1.94311,1.94332,8000000.0
2006-04-19 13:21:00,1.94331,1.94335,1.94325,1.9433,7000000.0
2006-04-19 13:22:00,1.94321,1.94335,1.94307,1.94335,11000000.0
2006-04-19 13:23:00,1.94324,1.94339,1.94319,1.94339,8000000.0
2006-04-19 13:24:00,1.9436,1.94375,1.9436,1.94375,7000000.0
2006-04-19 13:25:00,1.94365,1.94381,1.94365,1.94379,11000000.0
2006-04-19 13:26:00,1.94381,1.94381,1.94347,1.94378,10000000.0
2006-04-19 13:27:00,1.94356,1.94388,1.94348,1.94348,8000000.0
2006-04-19 13:28:00,1.94333,1.94336,1.94311,1.94336,21000000.0
2006-04-19 13:29:00,1.94302,1.94316,1.94302,1.94316,17000000.0
2006-04-19 13:30:00,1.94316,1.94329,1.94313,1.94329,7000000.0
2006-04-19 13:31:00,1.94331,1.94331,1.94326,1.94326,9000000.0
2006-04-19 13:32:00,1.94338,1.9434,1.94325,1.9434,14000000.0
2006-04-19 13:33:00,1.94333,1.94345,1.94322,1.94322,14000000.0
2006-04-19 13:34:00,1.94332,1.94332,1.94297,1.94314,31000000.0
2006-04-19 13:35:00,1.94325,1.94373,1.94325,1.94373,17000000.0
2006-04-19 13:36:00,1.94375,1.94375,1.9436,1.94361,24000000.0
2006-04-19 13:37:00,1.94367,1.94386,1.94367,1.94386,10000000.0
2006-04-19 13:38:00,1.94374,1.94374,1.9429,1.9429,18000000.0
2006-04-19 13:39:00,1.94285,1.94292,1.94283,1.94288,15000000.0
2006-04-19 13:40:00,1.94302,1.9434,1.94302,1.94319,29000000.0
2006-04-19 13:41:00,1.94311,1.94312,1.94293,1.94301,13000000.0
2006-04-19 13:42:00,1.94283,1.94283,1.94276,1.9428,3000000.0
2006-04-19 13:43:00,1.94293,1.94293,1.94241,1.94256,10000000.0
2006-04-19 13:44:00,1.94226,1.94257,1.94221,1.94257,26000000.0
2006-04-19 13:45:00,1.94299,1.94309,1.94267,1.9428,22000000.0
2006-04-19 13:46:00,1.94312,1.94335,1.943,1.94306,19000000.0
2006-04-19 13:47:00,1.94306,1.94306,1.94285,1.94292,17000000.0
2006-04-19 13:48:00,1.94298,1.94298,1.94223,1.94271,22000000.0
2006-04-19 13:49:00,1.94328,1.94328,1.94296,1.94296,24000000.0
2006-04-19 13:50:00,1.94262,1.94275,1.94262,1.94275,15000000.0
2006-04-19 13:51:00,1.9427,1.9427,1.94262,1.9427,22000000.0
2006-04-19 13:52:00,1.94272,1.94291,1.9426,1.94291,32000000.0
2006-04-19 13:53:00,1.94289,1.94331,1.94289,1.94329,28000000.0
2006-04-19 13:54:00,1.94336,1.94347,1.94318,1.94324,31000000.0
2006-04-19 13:55:00,1.94349,1.94354,1.94337,1.94354,20000000.0
2006-04-19 13:56:00,1.94387,1.94421,1.9438,1.9438,24000000.0
2006-04-19 13:57:00,1.94367,1.94384,1.94349,1.94384,34000000.0
2006-04-19 13:58:00,1.94346,1.94346,1.94311,1.94311,16000000.0
2006-04-19 13:59:00,1.94307,1.94307,1.94298,1.94299,30000000.0
2006-04-19 14:00:00,1.9432,1.94345,1.9432,1.94336,39000000.0
2006-04-19 14:01:00,1.94346,1.9435,1.94343,1.94343,30000000.0
2006-04-19 14:02:00,1.94332,1.94339,1.94323,1.94323,19000000.0
2006-04-19 14:03:00,1.94322,1.94333,1.94322,1.94333,23000000.0
2006-04-19 14:04:00,1.9439,1.94435,1.94385,1.94435,33000000.0
2006-04-19 14:05:00,1.94459,1.94469,1.94459,1.94459,28000000.0
2006-04-19 14:06:00,1.94442,1.94442,1.94387,1.94387,31000000.0
2006-04-19 14:07:00,1.94368,1.94407,1.94362,1.94407,31000000.0
2006-04-19 14:08:00,1.9443,1.94471,1.9443,1.94467,27000000.0
2006-04-19 14:09:00,1.94469,1.9447,1.94455,1.94461,27000000.0
2006-04-19 14:10:00,1.94418,1.94477,1.94418,1.94477,24000000.0
2006-04-19 14:11:00,1.94484,1.94489,1.94475,1.94489,21000000.0
2006-04-19 14:12:00,1.94478,1.94487,1.94461,1.94462,22000000.0
2006-04-19 14:13:00,1.94485,1.94489,1.94474,1.94482,13000000.0
2006-04-19 14:14:00,1.94487,1.94562,1.94487,1.94562,21000000.0
2006-04-19 14:15:00,1.94601,1.94646,1.94572,1.94572,25000000.0
2006-04-19 14:16:00,1.94564,1.94612,1.94564,1.9459,26000000.0
2006-04-19 14:17:00,1.9461,1.94611,1.94602,1.94604,32000000.0
2006-04-19 14:18:00,1.94588,1.94588,1.9458,1.9458,27000000.0
2006-04-19 14:19:00,1.94539,1.94539,1.94523,1.94524,35000000.0
2006-04-19 14:20:00,1.94515,1.94528,1.94509,1.94513,32000000.0
2006-04-19 14:21:00,1.94504,1.94515,1.94482,1.94503,39000000.0
2006-04-19 14:22:00,1.94505,1.94505,1.94419,1.94419,22000000.0
2006-04-19 14:23:00,1.944,1.94425,1.94391,1.94409,40000000.0
2006-04-19 14:24:00,1.94458,1.94477,1.94453,1.94471,10000000.0
2006-04-19 14:25:00,1.94474,1.94479,1.94459,1.94469,35000000.0
2006-04-19 14:26:00,1.94473,1.94502,1.94469,1.94502,18000000.0
2006-04-19 14:27:00,1.94511,1.94603,1.94511,1.94601,28000000.0
2006-04-19 14:28:00,1.94556,1.94567,1.94532,1.94567,21000000.0
2006-04-19 14:29:00,1.94552,1.94556,1.9442,1.9442,16000000.0
2006-04-19 14:30:00,1.9433,1.9433,1.94188,1.94188,25000000.0
2006-04-19 14:31:00,1.94216,1.94325,1.94216,1.94325,26000000.0
2006-04-19 14:32:00,1.94372,1.94456,1.94372,1.94456,32000000.0
2006-04-19 14:33:00,1.94411,1.94411,1.9437,1.94406,20000000.0
2006-04-19 14:34:00,1.94388,1.94388,1.9433,1.9433,25000000.0
2006-04-19 14:35:00,1.94281,1.94301,1.94281,1.94301,23000000.0
2006-04-19 14:36:00,1.94314,1.94351,1.94309,1.94309,11000000.0
2006-04-19 14:37:00,1.94333,1.94382,1.94333,1.94382,41000000.0
2006-04-19 14:38:00,1.94403,1.94403,1.94323,1.94323,54000000.0
2006-04-19 14:39:00,1.94317,1.94345,1.94317,1.94345,36000000.0
2006-04-19 14:40:00,1.94375,1.94428,1.94375,1.94428,36000000.0
2006-04-19 14:41:00,1.94435,1.94435,1.94398,1.94408,41000000.0
2006-04-19 14:42:00,1.94447,1.94456,1.94409,1.94409,19000000.0
2006-04-19 14:43:00,1.94438,1.94476,1.94411,1.94476,20000000.0
2006-04-19 14:44:00,1.94487,1.94498,1.94447,1.94454,25000000.0
2006-04-19 14:45:00,1.94429,1.94436,1.94414,1.94434,33000000.0
2006-04-19 14:46:00,1.94424,1.9447,1.94424,1.94443,11000000.0
2006-04-19 14:47:00,1.94437,1.94462,1.94437,1.94462,7000000.0
2006-04-19 14:48:00,1.94428,1.94444,1.94418,1.94418,21000000.0
2006-04-19 14:49:00,1.94408,1.94424,1.9439,1.94421,32000000.0
2006-04-19 14:50:00,1.94383,1.94383,1.94352,1.94352,33000000.0
2006-04-19 14:51:00,1.94358,1.94364,1.94336,1.94347,37000000.0
2006-04-19 14:52:00,1.94362,1.94438,1.94362,1.94438,17000000.0
2006-04-19 14:53:00,1.94434,1.94434,1.94386,1.94386,22000000.0
2006-04-19 14:54:00,1.94392,1.94414,1.94392,1.94406,17000000.0
2006-04-19 14:55:00,1.94386,1.94393,1.94386,1.94393,7000000.0
2006-04-19 14:56:00,1.94394,1.94394,1.94352,1.94352,21000000.0
2006-04-19 14:57:00,1.94293,1.94293,1.94255,1.94289,12000000.0
2006-04-19 14:58:00,1.94245,1.94274,1.94231,1.94237,31000000.0
2006-04-19 14:59:00,1.94241,1.94241,1.94193,1.94198,20000000.0
2006-04-19 15:00:00,1.94208,1.94222,1.94153,1.94153,32000000.0
2006-04-19 15:01:00,1.94091,1.94091,1.94037,1.94074,14000000.0
2006-04-19 15:02:00,1.94072,1.94074,1.94005,1.94044,26000000.0
2006-04-19 15:03:00,1.94073,1.94119,1.94073,1.94119,30000000.0
2006-04-19 15:04:00,1.94147,1.94168,1.94123,1.94163,29000000.0
2006-04-19 15:05:00,1.94154,1.94161,1.94075,1.94075,28000000.0
2006-04-19 15:06:00,1.94104,1.94104,1.94067,1.94067,16000000.0
2006-04-19 15:07:00,1.94075,1.94116,1.94075,1.94116,26000000.0
2006-04-19 15:08:00,1.94131,1.94207,1.94131,1.94207,25000000.0
2006-04-19 15:09:00,1.94138,1.94151,1.94109,1.94109,34000000.0
2006-04-19 15:10:00,1.94072,1.94149,1.94072,1.94143,36000000.0
2006-04-19 15:11:00,1.94131,1.94165,1.94115,1.94165,27000000.0
2006-04-19 15:12:00,1.94167,1.94246,1.94167,1.94226,26000000.0
2006-04-19 15:13:00,1.94178,1.9419,1.94139,1.94139,41000000.0
2006-04-19 15:14:00,1.94128,1.94142,1.94128,1.94136,30000000.0
2006-04-19 15:15:00,1.94138,1.94138,1.9413,1.94138,21000000.0
2006-04-19 15:16:00,1.94139,1.94139,1.94081,1.94081,9000000.0
2006-04-19 15:17:00,1.94112,1.94146,1.94112,1.94129,26000000.0
2006-04-19 15:18:00,1.94121,1.94135,1.94116,1.9413,10000000.0
2006-04-19 15:19:00,1.9414,1.94144,1.94138,1.94139,16000000.0
2006-04-19 15:20:00,1.94133,1.94158,1.94126,1.94158,20000000.0
2006-04-19 15:21:00,1.94137,1.94142,1.94128,1.94142,12000000.0
2006-04-19 15:22:00,1.94054,1.94054,1.93993,1.93993,22000000.0
2006-04-19 15:23:00,1.94024,1.94067,1.94019,1.94067,36000000.0
2006-04-19 15:24:00,1.94059,1.94067,1.94028,1.94067,8000000.0
2006-04-19 15:25:00,1.94045,1.94045,1.93983,1.94007,14000000.0
2006-04-19 15:26:00,1.94014,1.94068,1.94014,1.9405,40000000.0
2006-04-19 15:27:00,1.94066,1.94066,1.94042,1.94054,32000000.0
2006-04-19 15:28:00,1.94044,1.94075,1.94021,1.94075,55000000.0
2006-04-19 15:29:00,1.94076,1.94116,1.9392,1.94114,47000000.0
2006-04-19 15:30:00,1.93944,1.94108,1.93912,1.94075,71000000.0
2006-04-19 15:31:00,1.94114,1.94114,1.94069,1.94069,58000000.0
2006-04-19 15:32:00,1.94075,1.94116,1.94075,1.94116,25000000.0
2006-04-19 15:33:00,1.9415,1.94179,1.9415,1.94179,32000000.0
2006-04-19 15:34:00,1.94172,1.94199,1.94169,1.94186,22000000.0
2006-04-19 15:35:00,1.94186,1.94245,1.94186,1.94245,30000000.0
2006-04-19 15:36:00,1.94265,1.94303,1.94257,1.94303,23000000.0
2006-04-19 15:37:00,1.94248,1.94324,1.94248,1.94283,24000000.0
2006-04-19 15:38:00,1.94274,1.94278,1.94244,1.94254,61000000.0
2006-04-19 15:39:00,1.94263,1.94315,1.94223,1.94309,40000000.0
2006-04-19 15:40:00,1.94331,1.94331,1.9427,1.9427,37000000.0
2006-04-19 15:41:00,1.94272,1.94292,1.94267,1.94292,43000000.0
2006-04-19 15:42:00,1.94267,1.94267,1.94242,1.94242,41000000.0
2006-04-19 15:43:00,1.94311,1.94337,1.94311,1.94326,30000000.0
2006-04-19 15:44:00,1.9431,1.94325,1.9431,1.94325,29000000.0
2006-04-19 15:45:00,1.94294,1.94297,1.94269,1.94269,36000000.0
2006-04-19 15:46:00,1.9429,1.94377,1.9429,1.94377,24000000.0
2006-04-19 15:47:00,1.94397,1.94402,1.94371,1.94378,31000000.0
2006-04-19 15:48:00,1.94353,1.94364,1.94341,1.94341,33000000.0
2006-04-19 15:49:00,1.94411,1.94428,1.94372,1.94372,25000000.0
2006-04-19 15:50:00,1.94373,1.94378,1.94372,1.94372,11000000.0
2006-04-19 15:51:00,1.94366,1.94422,1.94366,1.94422,37000000.0
2006-04-19 15:52:00,1.944,1.944,1.94295,1.94295,23000000.0
2006-04-19 15:53:00,1.94272,1.94292,1.94242,1.94242,15000000.0
2006-04-19 15:54:00,1.94207,1.943,1.94207,1.94254,26000000.0
2006-04-19 15:55:00,1.9425,1.9427,1.94237,1.9427,33000000.0
2006-04-19 15:56:00,1.94327,1.94327,1.94243,1.94243,6000000.0
2006-04-19 15:57:00,1.94286,1.94358,1.94286,1.94324,34000000.0
2006-04-19 15:58:00,1.94342,1.94366,1.94342,1.9436,24000000.0
2006-04-19 15:59:00,1.94415,1.94415,1.9438,1.94395,23000000.0
2006-04-19 16:00:00,1.94398,1.9446,1.94398,1.94402,51000000.0
2006-04-19 16:01:00,1.94366,1.9437,1.94348,1.94358,31000000.0
2006-04-19 16:02:00,1.9433,1.94345,1.94316,1.94344,29000000.0
2006-04-19 16:03:00,1.94353,1.94386,1.94353,1.94376,51000000.0
2006-04-19 16:04:00,1.94382,1.94407,1.94364,1.94407,38000000.0
2006-04-19 16:05:00,1.94481,1.94587,1.94481,1.94587,37000000.0
2006-04-19 16:06:00,1.94604,1.94618,1.94594,1.94594,33000000.0
2006-04-19 16:07:00,1.94629,1.94645,1.94586,1.94592,37000000.0
2006-04-19 16:08:00,1.9456,1.94603,1.94553,1.94561,37000000.0
2006-04-19 16:09:00,1.94568,1.94568,1.94502,1.94502,44000000.0
2006-04-19 16:10:00,1.94521,1.9455,1.94472,1.94472,41000000.0
2006-04-19 16:11:00,1.94439,1.94441,1.94424,1.94438,27000000.0
2006-04-19 16:12:00,1.94483,1.94498,1.94414,1.94414,22000000.0
2006-04-19 16:13:00,1.94415,1.94417,1.94384,1.94384,38000000.0
2006-04-19 16:14:00,1.94383,1.94428,1.94363,1.94428,41000000.0
2006-04-19 16:15:00,1.94495,1.94596,1.94495,1.94576,42000000.0
2006-04-19 16:16:00,1.94601,1.94722,1.94601,1.94703,45000000.0
2006-04-19 16:17:00,1.94627,1.94627,1.94608,1.94618,22000000.0
2006-04-19 16:18:00,1.9459,1.94592,1.94558,1.94574,49000000.0
2006-04-19 16:19:00,1.94566,1.94579,1.94564,1.94567,27000000.0
2006-04-19 16:20:00,1.94578,1.94615,1.94544,1.94544,52000000.0
2006-04-19 16:21:00,1.94562,1.94585,1.94538,1.94555,37000000.0
2006-04-19 16:22:00,1.94584,1.94621,1.94584,1.94617,50000000.0
2006-04-19 16:23:00,1.94605,1.94625,1.946,1.94624,48000000.0
2006-04-19 16:24:00,1.94646,1.94646,1.94553,1.94553,44000000.0
2006-04-19 16:25:00,1.94511,1.94578,1.94511,1.9454,28000000.0
2006-04-19 16:26:00,1.94574,1.94617,1.94561,1.94617,41000000.0
2006-04-19 16:27:00,1.94627,1.94638,1.9462,1.94638,46000000.0
2006-04-19 16:28:00,1.94654,1.94704,1.94643,1.94704,34000000.0
2006-04-19 16:29:00,1.94738,1.94738,1.94702,1.94702,24000000.0
2006-04-19 16:30:00,1.94694,1.9471,1.94685,1.94699,43000000.0
2006-04-19 16:31:00,1.94766,1.9482,1.94766,1.94796,36000000.0
2006-04-19 16:32:00,1.94752,1.9482,1.94752,1.94756,34000000.0
2006-04-19 16:33:00,1.94702,1.94702,1.94603,1.94603,41000000.0
2006-04-19 16:34:00,1.94617,1.94673,1.94617,1.94645,29000000.0
2006-04-19 16:35:00,1.9462,1.94649,1.94597,1.94597,53000000.0
2006-04-19 16:36:00,1.94572,1.94597,1.94572,1.94596,43000000.0
2006-04-19 16:37:00,1.94628,1.94628,1.9459,1.94615,56000000.0
2006-04-19 16:38:00,1.94609,1.94619,1.94602,1.94619,34000000.0
2006-04-19 16:39:00,1.94625,1.94626,1.94592,1.94592,43000000.0
2006-04-19 16:40:00,1.9461,1.9463,1.94592,1.94627,63000000.0
2006-04-19 16:41:00,1.94652,1.94693,1.94652,1.94671,44000000.0
2006-04-19 16:42:00,1.94677,1.94677,1.94633,1.94656,57000000.0
2006-04-19 16:43:00,1.94659,1.94666,1.94638,1.94638,20000000.0
2006-04-19 16:44:00,1.94644,1.94644,1.94626,1.94631,34000000.0
2006-04-19 16:45:00,1.94637,1.94648,1.94629,1.94641,41000000.0
2006-04-19 16:46:00,1.94699,1.94759,1.94699,1.94756,59000000.0
2006-04-19 16:47:00,1.94742,1.94763,1.9474,1.94746,55000000.0
2006-04-19 16:48:00,1.9475,1.94754,1.94699,1.94699,46000000.0
2006-04-19 16:49:00,1.94672,1.94672,1.9464,1.94645,35000000.0
2006-04-19 16:50:00,1.94648,1.94682,1.94645,1.9468,45000000.0
2006-04-19 16:51:00,1.94715,1.94743,1.94715,1.94741,30000000.0
2006-04-19 16:52:00,1.94756,1.948,1.94756,1.94761,30000000.0
2006-04-19 16:53:00,1.94739,1.94754,1.94598,1.94598,19000000.0
2006-04-19 16:54:00,1.94529,1.94547,1.94504,1.94513,18000000.0
2006-04-19 16:55:00,1.94502,1.94502,1.94465,1.94466,40000000.0
2006-04-19 16:56:00,1.94444,1.94444,1.94401,1.94413,37000000.0
2006-04-19 16:57:00,1.9437,1.94425,1.9437,1.94425,17000000.0
2006-04-19 16:58:00,1.94441,1.94441,1.94371,1.94413,45000000.0
2006-04-19 16:59:00,1.94441,1.94465,1.94407,1.94407,39000000.0
2006-04-19 17:00:00,1.94377,1.94377,1.94321,1.94371,47000000.0
2006-04-19 17:01:00,1.94446,1.94503,1.94446,1.94482,26000000.0
2006-04-19 17:02:00,1.94461,1.94543,1.94461,1.94543,33000000.0
2006-04-19 17:03:00,1.94572,1.94572,1.94498,1.94504,33000000.0
2006-04-19 17:04:00,1.94507,1.94649,1.94507,1.94646,37000000.0
2006-04-19 17:05:00,1.9464,1.94725,1.9464,1.94715,35000000.0
2006-04-19 17:06:00,1.94738,1.94742,1.94692,1.94711,46000000.0
2006-04-19 17:07:00,1.94624,1.94624,1.94554,1.94578,33000000.0
2006-04-19 17:08:00,1.94606,1.94629,1.94605,1.94625,45000000.0
2006-04-19 17:09:00,1.9464,1.94646,1.94633,1.94646,47000000.0
2006-04-19 17:10:00,1.94649,1.94663,1.94642,1.94663,6000000.0
2006-04-19 17:11:00,1.94671,1.94671,1.94628,1.94634,44000000.0
2006-04-19 17:12:00,1.94616,1.94616,1.94465,1.94465,23000000.0
2006-04-19 17:13:00,1.94527,1.94527,1.94506,1.94522,35000000.0
2006-04-19 17:14:00,1.94538,1.94572,1.94538,1.94572,27000000.0
2006-04-19 17:15:00,1.94577,1.94579,1.94554,1.94557,26000000.0
2006-04-19 17:16:00,1.94505,1.94505,1.94472,1.94472,27000000.0
2006-04-19 17:17:00,1.94444,1.9449,1.94444,1.94474,38000000.0
2006-04-19 17:18:00,1.94467,1.94498,1.94428,1.94498,29000000.0
2006-04-19 17:19:00,1.94504,1.94505,1.94483,1.94483,19000000.0
2006-04-19 17:20:00,1.94476,1.94508,1.94476,1.94498,29000000.0
2006-04-19 17:21:00,1.94509,1.94519,1.94503,1.94519,26000000.0
2006-04-19 17:22:00,1.94529,1.94537,1.94528,1.94536,30000000.0
2006-04-19 17:23:00,1.94556,1.94576,1.94544,1.94544,32000000.0
2006-04-19 17:24:00,1.94591,1.94659,1.94591,1.94645,23000000.0
2006-04-19 17:25:00,1.94687,1.94764,1.94684,1.94763,20000000.0
2006-04-19 17:26:00,1.94693,1.94693,1.94621,1.94667,18000000.0
2006-04-19 17:27:00,1.94665,1.947,1.94665,1.94679,44000000.0
2006-04-19 17:28:00,1.94676,1.94702,1.94675,1.94691,39000000.0
2006-04-19 17:29:00,1.94704,1.94732,1.94704,1.94732,36000000.0
2006-04-19 17:30:00,1.94733,1.94743,1.94728,1.94729,61000000.0
2006-04-19 17:31:00,1.94723,1.94729,1.94704,1.94705,62000000.0
2006-04-19 17:32:00,1.94705,1.94727,1.94703,1.94727,54000000.0
2006-04-19 17:33:00,1.94709,1.94728,1.94705,1.94705,64000000.0
2006-04-19 17:34:00,1.94724,1.9473,1.94716,1.94726,60000000.0
2006-04-19 17:35:00,1.94718,1.9476,1.94718,1.9476,43000000.0
2006-04-19 17:36:00,1.94781,1.94812,1.94781,1.94812,58000000.0
2006-04-19 17:37:00,1.94769,1.94769,1.94747,1.94757,47000000.0
2006-04-19 17:38:00,1.94766,1.94777,1.9476,1.94777,44000000.0
2006-04-19 17:39:00,1.94788,1.94809,1.94772,1.94809,41000000.0
2006-04-19 17:40:00,1.94821,1.94822,1.94809,1.94815,59000000.0
2006-04-19 17:41:00,1.94809,1.94809,1.94779,1.94779,50000000.0
2006-04-19 17:42:00,1.94805,1.94805,1.94784,1.94784,37000000.0
2006-04-19 17:43:00,1.94817,1.94836,1.94817,1.94835,33000000.0
2006-04-19 17:44:00,1.94805,1.94812,1.94797,1.94797,46000000.0
2006-04-19 17:45:00,1.94798,1.94807,1.94797,1.94797,49000000.0
2006-04-19 17:46:00,1.94816,1.94822,1.94797,1.94809,56000000.0
2006-04-19 17:47:00,1.94821,1.94851,1.94817,1.94851,65000000.0
2006-04-19 17:48:00,1.94854,1.94855,1.94835,1.94842,61000000.0
2006-04-19 17:49:00,1.94808,1.94811,1.94783,1.94787,72000000.0
2006-04-19 17:50:00,1.94795,1.94836,1.94795,1.94836,53000000.0
2006-04-19 17:51:00,1.94845,1.94856,1.94833,1.94856,54000000.0
2006-04-19 17:52:00,1.94899,1.94904,1.94851,1.94851,51000000.0
2006-04-19 17:53:00,1.94873,1.94904,1.94873,1.94904,42000000.0
2006-04-19 17:54:00,1.94904,1.94904,1.94884,1.94893,32000000.0
2006-04-19 17:55:00,1.94881,1.94893,1.94881,1.94893,32000000.0
2006-04-19 17:56:00,1.94906,1.94917,1.94906,1.94911,47000000.0
2006-04-19 17:57:00,1.94873,1.94886,1.94869,1.94886,34000000.0
2006-04-19 17:58:00,1.94872,1.94872,1.94809,1.94809,44000000.0
2006-04-19 17:59:00,1.94828,1.94876,1.94828,1.94858,39000000.0
2006-04-19 18:00:00,1.94833,1.94891,1.94797,1.94797,32000000.0
2006-04-19 18:01:00,1.94779,1.94782,1.94754,1.94757,52000000.0
2006-04-19 18:02:00,1.94799,1.94799,1.94712,1.94721,30000000.0
2006-04-19 18:03:00,1.94794,1.94829,1.94794,1.94829,38000000.0
2006-04-19 18:04:00,1.94825,1.94825,1.94756,1.94771,38000000.0
2006-04-19 18:05:00,1.94754,1.94757,1.94711,1.94711,36000000.0
2006-04-19 18:06:00,1.94706,1.94731,1.94706,1.94731,32000000.0
2006-04-19 18:07:00,1.94763,1.94904,1.94763,1.94904,38000000.0
2006-04-19 18:08:00,1.94921,1.94921,1.94896,1.94896,56000000.0
2006-04-19 18:09:00,1.94879,1.94891,1.94873,1.94876,34000000.0
2006-04-19 18:10:00,1.94833,1.94833,1.94753,1.94753,26000000.0
2006-04-19 18:11:00,1.94729,1.94748,1.94722,1.94748,34000000.0
2006-04-19 18:12:00,1.94767,1.94783,1.94749,1.94783,24000000.0
2006-04-19 18:13:00,1.94821,1.94821,1.94813,1.9482,30000000.0
2006-04-19 18:14:00,1.94849,1.94849,1.94828,1.94828,22000000.0
2006-04-19 18:15:00,1.94828,1.94833,1.94817,1.94833,21000000.0
2006-04-19 18:16:00,1.94808,1.94817,1.94792,1.94799,66000000.0
2006-04-19 18:17:00,1.94794,1.94807,1.94788,1.94796,60000000.0
2006-04-19 18:18:00,1.94766,1.94814,1.94755,1.94814,33000000.0
2006-04-19 18:19:00,1.94815,1.94815,1.94785,1.94815,46000000.0
2006-04-19 18:20:00,1.94831,1.94831,1.948,1.94816,61000000.0
2006-04-19 18:21:00,1.94815,1.94987,1.94815,1.94987,37000000.0
2006-04-19 18:22:00,1.95056,1.95073,1.9504,1.9504,49000000.0
2006-04-19 18:23:00,1.9502,1.95042,1.95006,1.95007,34000000.0
2006-04-19 18:24:00,1.95037,1.95055,1.94997,1.9503,47000000.0
2006-04-19 18:25:00,1.95015,1.95077,1.95003,1.95077,31000000.0
2006-04-19 18:26:00,1.95064,1.95082,1.95048,1.95048,43000000.0
2006-04-19 18:27:00,1.95029,1.95029,1.95003,1.95016,35000000.0
2006-04-19 18:28:00,1.94992,1.94995,1.94966,1.94966,18000000.0
2006-04-19 18:29:00,1.94968,1.94972,1.94966,1.94969,24000000.0
2006-04-19 18:30:00,1.94959,1.94959,1.94917,1.94931,32000000.0
2006-04-19 18:31:00,1.94934,1.94953,1.94918,1.94945,46000000.0
2006-04-19 18:32:00,1.94935,1.94935,1.94852,1.94913,55000000.0
2006-04-19 18:33:00,1.94887,1.94893,1.94863,1.94893,29000000.0
2006-04-19 18:34:00,1.9493,1.94931,1.94918,1.94927,32000000.0
2006-04-19 18:35:00,1.94888,1.94909,1.94885,1.94889,47000000.0
2006-04-19 18:36:00,1.94873,1.9489,1.94858,1.94866,65000000.0
2006-04-19 18:37:00,1.94835,1.94838,1.94805,1.94805,63000000.0
2006-04-19 18:38:00,1.94799,1.94833,1.94799,1.9481,61000000.0
2006-04-19 18:39:00,1.94825,1.94825,1.948,1.948,37000000.0
2006-04-19 18:40:00,1.94806,1.94807,1.94783,1.948,52000000.0
2006-04-19 18:41:00,1.94794,1.94808,1.94766,1.94806,68000000.0
2006-04-19 18:42:00,1.94778,1.94785,1.94766,1.94782,40000000.0
2006-04-19 18:43:00,1.94783,1.94794,1.94783,1.94794,39000000.0
2006-04-19 18:44:00,1.94778,1.94778,1.94761,1.94778,33000000.0
2006-04-19 18:45:00,1.94789,1.94795,1.94771,1.94771,57000000.0
2006-04-19 18:46:00,1.94744,1.94774,1.94729,1.94757,61000000.0
2006-04-19 18:47:00,1.94759,1.94759,1.94749,1.94749,41000000.0
2006-04-19 18:48:00,1.94755,1.94769,1.9475,1.94757,26000000.0
2006-04-19 18:49:00,1.94755,1.94795,1.94755,1.94791,31000000.0
2006-04-19 18:50:00,1.94789,1.9479,1.94762,1.94774,37000000.0
2006-04-19 18:51:00,1.94792,1.94815,1.94792,1.94815,17000000.0
2006-04-19 18:52:00,1.94821,1.94848,1.94818,1.94821,33000000.0
2006-04-19 18:53:00,1.94808,1.94822,1.94785,1.94822,31000000.0
2006-04-19 18:54:00,1.94822,1.9484,1.9481,1.9484,11000000.0
2006-04-19 18:55:00,1.94884,1.94918,1.94884,1.94886,22000000.0
2006-04-19 18:56:00,1.94857,1.94899,1.9483,1.94899,16000000.0
2006-04-19 18:57:00,1.94902,1.94963,1.94902,1.94963,15000000.0
2006-04-19 18:58:00,1.94969,1.94972,1.94961,1.94972,19000000.0
2006-04-19 18:59:00,1.94991,1.95009,1.94991,1.94991,26000000.0
2006-04-19 19:00:00,1.94983,1.94991,1.94962,1.94991,12000000.0
2006-04-19 19:01:00,1.95004,1.95045,1.95004,1.95017,18000000.0
2006-04-19 19:02:00,1.95019,1.95029,1.95003,1.9501,23000000.0
2006-04-19 19:03:00,1.95011,1.95013,1.95003,1.95004,21000000.0
2006-04-19 19:04:00,1.95,1.95012,1.94986,1.94992,55000000.0
2006-04-19 19:05:00,1.94974,1.9499,1.94933,1.94933,42000000.0
2006-04-19 19:06:00,1.94939,1.94965,1.94939,1.94953,63000000.0
2006-04-19 19:07:00,1.94927,1.94933,1.94917,1.94924,39000000.0
2006-04-19 19:08:00,1.94929,1.94948,1.94923,1.94948,32000000.0
2006-04-19 19:09:00,1.94975,1.94995,1.94949,1.94986,56000000.0
2006-04-19 19:10:00,1.95006,1.95034,1.95006,1.95021,27000000.0
2006-04-19 19:11:00,1.94985,1.94985,1.94933,1.94938,36000000.0
2006-04-19 19:12:00,1.94992,1.95088,1.94992,1.95088,25000000.0
2006-04-19 19:13:00,1.95097,1.95145,1.95097,1.95135,23000000.0
2006-04-19 19:14:00,1.95126,1.95156,1.95106,1.95156,37000000.0
2006-04-19 19:15:00,1.95171,1.95243,1.95153,1.95243,17000000.0
2006-04-19 19:16:00,1.95266,1.95326,1.95266,1.95326,23000000.0
2006-04-19 19:17:00,1.95305,1.95342,1.95305,1.95342,17000000.0
2006-04-19 19:18:00,1.95338,1.95339,1.95306,1.95324,30000000.0
2006-04-19 19:19:00,1.95359,1.95457,1.95359,1.95433,36000000.0
2006-04-19 19:20:00,1.95397,1.95397,1.95355,1.95363,23000000.0
2006-04-19 19:21:00,1.95335,1.95335,1.95305,1.95324,21000000.0
2006-04-19 19:22:00,1.95321,1.95336,1.9531,1.95332,25000000.0
2006-04-19 19:23:00,1.9533,1.95355,1.95304,1.95355,12000000.0
2006-04-19 19:24:00,1.95354,1.95355,1.95328,1.95331,39000000.0
2006-04-19 19:25:00,1.95359,1.95368,1.95352,1.95361,49000000.0
2006-04-19 19:26:00,1.95359,1.95359,1.95345,1.95345,48000000.0
2006-04-19 19:27:00,1.95364,1.95441,1.95364,1.95441,51000000.0
2006-04-19 19:28:00,1.95468,1.95468,1.95424,1.95439,40000000.0
2006-04-19 19:29:00,1.95416,1.95442,1.95396,1.95433,28000000.0
2006-04-19 19:30:00,1.95438,1.95438,1.9537,1.95371,32000000.0
2006-04-19 19:31:00,1.95369,1.95404,1.95369,1.9539,28000000.0
2006-04-19 19:32:00,1.95408,1.95435,1.95394,1.95435,31000000.0
2006-04-19 19:33:00,1.95437,1.95455,1.9543,1.95455,14000000.0
2006-04-19 19:34:00,1.95457,1.95457,1.95409,1.95415,49000000.0
2006-04-19 19:35:00,1.95405,1.95405,1.95346,1.95346,28000000.0
2006-04-19 19:36:00,1.95336,1.95384,1.95336,1.95382,16000000.0
2006-04-19 19:37:00,1.95371,1.95372,1.9535,1.95372,26000000.0
2006-04-19 19:38:00,1.95406,1.95411,1.954,1.95405,8000000.0
2006-04-19 19:39:00,1.95398,1.95398,1.95365,1.95388,13000000.0
2006-04-19 19:40:00,1.95392,1.95416,1.95384,1.95384,16000000.0
2006-04-19 19:41:00,1.95391,1.95391,1.95331,1.95331,17000000.0
2006-04-19 19:42:00,1.95323,1.95339,1.95319,1.95335,19000000.0
2006-04-19 19:43:00,1.95321,1.95389,1.95321,1.95389,21000000.0
2006-04-19 19:44:00,1.95405,1.95417,1.95401,1.95404,21000000.0
2006-04-19 19:48:00,1.95409,1.95415,1.95404,1.95408,18000000.0
2006-04-19 19:49:00,1.95397,1.95397,1.95372,1.95372,27000000.0
2006-04-19 19:50:00,1.95359,1.95359,1.95339,1.95339,23000000.0
2006-04-19 19:51:00,1.95335,1.95345,1.95157,1.95327,7000000.0
2006-04-19 19:52:00,1.95314,1.95314,1.95304,1.95305,15000000.0
2006-04-19 19:53:00,1.95297,1.95323,1.95297,1.95316,21000000.0
2006-04-19 19:54:00,1.9533,1.95337,1.9533,1.95337,9000000.0
2006-04-19 19:55:00,1.95354,1.95379,1.95339,1.95361,30000000.0
2006-04-19 19:56:00,1.95355,1.95355,1.9533,1.9533,20000000.0
2006-04-19 19:57:00,1.95315,1.95319,1.9531,1.95317,12000000.0
2006-04-19 19:58:00,1.95314,1.95314,1.95293,1.95293,13000000.0
2006-04-19 19:59:00,1.9531,1.9531,1.95285,1.95285,31000000.0
2006-04-19 20:00:00,1.95298,1.95321,1.95298,1.95301,23000000.0
2006-04-19 20:01:00,1.95302,1.95302,1.95284,1.95287,13000000.0
2006-04-19 20:02:00,1.95267,1.95267,1.95149,1.95149,20000000.0
2006-04-19 20:03:00,1.9513,1.95165,1.9513,1.95165,18000000.0
2006-04-19 20:04:00,1.95159,1.95175,1.95154,1.95168,27000000.0
2006-04-19 20:05:00,1.95178,1.95244,1.95178,1.95206,23000000.0
2006-04-19 20:06:00,1.95217,1.95241,1.95217,1.95237,13000000.0
2006-04-19 20:07:00,1.95222,1.95222,1.95174,1.95174,29000000.0
2006-04-19 20:08:00,1.95172,1.95224,1.95172,1.95221,15000000.0
2006-04-19 20:09:00,1.95233,1.95255,1.95233,1.95241,17000000.0
2006-04-19 20:10:00,1.95144,1.95144,1.9511,1.95131,8000000.0
2006-04-19 20:11:00,1.95098,1.95148,1.95098,1.95148,10000000.0
2006-04-19 20:12:00,1.95152,1.95167,1.95148,1.95167,15000000.0
2006-04-19 20:13:00,1.95165,1.95176,1.95141,1.95151,17000000.0
2006-04-19 20:14:00,1.95122,1.95123,1.95101,1.95123,15000000.0
2006-04-19 20:15:00,1.95146,1.95189,1.95125,1.95189,10000000.0
2006-04-19 20:16:00,1.95254,1.95254,1.95188,1.95192,22000000.0
2006-04-19 20:17:00,1.95187,1.95211,1.95152,1.95199,7000000.0
2006-04-19 20:18:00,1.95234,1.95234,1.95139,1.95139,24000000.0
2006-04-19 20:19:00,1.9514,1.95142,1.95129,1.95131,9000000.0
2006-04-19 20:20:00,1.95127,1.95129,1.95102,1.95102,14000000.0
2006-04-19 20:21:00,1.95097,1.95097,1.95074,1.95078,7000000.0
2006-04-19 20:22:00,1.95092,1.95123,1.95092,1.95116,12000000.0
2006-04-19 20:23:00,1.95099,1.95123,1.9508,1.95123,8000000.0
2006-04-19 20:24:00,1.95107,1.95126,1.95082,1.95082,15000000.0
2006-04-19 20:25:00,1.95081,1.95106,1.95081,1.95103,16000000.0
2006-04-19 20:26:00,1.95112,1.95122,1.9509,1.95097,22000000.0
2006-04-19 20:27:00,1.95083,1.95109,1.95083,1.95109,11000000.0
2006-04-19 20:28:00,1.95096,1.95096,1.9506,1.9506,7000000.0
2006-04-19 20:29:00,1.95052,1.9506,1.95045,1.95047,20000000.0
2006-04-19 20:30:00,1.9505,1.95066,1.95045,1.95048,27000000.0
2006-04-19 20:31:00,1.95042,1.95046,1.95027,1.95027,5000000.0
2006-04-19 20:32:00,1.9504,1.9508,1.9504,1.95071,20000000.0
2006-04-19 20:33:00,1.95096,1.95096,1.95076,1.95095,14000000.0
2006-04-19 20:34:00,1.95094,1.95094,1.95041,1.95041,28000000.0
2006-04-19 20:35:00,1.95066,1.95073,1.9506,1.95069,23000000.0
2006-04-19 20:36:00,1.95091,1.95099,1.95082,1.95082,11000000.0
2006-04-19 20:37:00,1.95083,1.951,1.9508,1.95084,7000000.0
2006-04-19 20:39:00,1.95074,1.95108,1.95074,1.95105,9000000.0
2006-04-19 20:40:00,1.95111,1.95113,1.95078,1.95078,8000000.0
2006-04-19 20:41:00,1.95105,1.95163,1.95092,1.95163,8000000.0
2006-04-19 20:42:00,1.95185,1.95221,1.95185,1.952,15000000.0
2006-04-19 20:43:00,1.95223,1.9524,1.95216,1.9524,12000000.0
2006-04-19 20:44:00,1.95255,1.95257,1.95241,1.95257,7000000.0
2006-04-19 20:45:00,1.9525,1.9525,1.95209,1.95212,12000000.0
2006-04-19 20:46:00,1.95209,1.95223,1.95208,1.95223,9000000.0
2006-04-19 20:47:00,1.9524,1.95255,1.9522,1.95255,11000000.0
2006-04-19 20:48:00,1.95242,1.95242,1.95201,1.95209,11000000.0
2006-04-19 20:49:00,1.9523,1.95244,1.95228,1.95244,18000000.0
2006-04-19 20:51:00,1.95251,1.95251,1.95225,1.95227,18000000.0
2006-04-19 20:52:00,1.95216,1.95251,1.95216,1.95251,15000000.0
2006-04-19 20:53:00,1.9525,1.9525,1.9523,1.9523,8000000.0
2006-04-19 20:54:00,1.95211,1.95229,1.95201,1.95201,10000000.0
2006-04-19 20:55:00,1.95177,1.95188,1.95177,1.95188,5000000.0
2006-04-19 20:56:00,1.95182,1.95182,1.9517,1.95172,8000000.0
2006-04-19 20:57:00,1.95178,1.95212,1.95174,1.95212,18000000.0
2006-04-19 20:58:00,1.95214,1.95232,1.95203,1.95232,14000000.0
2006-04-19 20:59:00,1.95265,1.95271,1.95262,1.95264,8000000.0
2006-04-19 21:00:00,1.95275,1.95275,1.95252,1.95253,7000000.0
2006-04-19 21:01:00,1.95258,1.95262,1.95248,1.95248,16000000.0
2006-04-19 21:02:00,1.9524,1.95256,1.95236,1.95253,8000000.0
2006-04-19 21:03:00,1.95259,1.95263,1.95253,1.95255,13000000.0
2006-04-19 21:04:00,1.95253,1.95257,1.95251,1.95252,8000000.0
2006-04-19 21:05:00,1.95239,1.95241,1.95228,1.95236,11000000.0
2006-04-19 21:06:00,1.95238,1.95248,1.95238,1.95248,8000000.0
2006-04-19 21:07:00,1.95239,1.95239,1.95221,1.95224,7000000.0
2006-04-19 21:08:00,1.9523,1.9523,1.95218,1.95218,11000000.0
2006-04-19 21:09:00,1.9521,1.95214,1.95197,1.95214,9000000.0
2006-04-19 21:10:00,1.95218,1.9522,1.95199,1.9522,10000000.0
2006-04-19 21:12:00,1.95225,1.95228,1.95039,1.95228,10000000.0
2006-04-19 21:13:00,1.95218,1.95227,1.95218,1.95219,8000000.0
2006-04-19 21:14:00,1.95205,1.95205,1.95192,1.95196,7000000.0
2006-04-19 21:15:00,1.95198,1.95233,1.95198,1.95233,11000000.0
2006-04-19 21:16:00,1.95255,1.95258,1.95244,1.95244,9000000.0
2006-04-19 21:17:00,1.95241,1.95242,1.95228,1.95233,7000000.0
2006-04-19 21:18:00,1.95204,1.95212,1.95204,1.95209,7000000.0
2006-04-19 21:20:00,1.95202,1.95202,1.95195,1.95196,12000000.0
2006-04-19 21:21:00,1.95172,1.95172,1.95145,1.95158,8000000.0
2006-04-19 21:22:00,1.95139,1.95142,1.9513,1.95142,7000000.0
2006-04-19 21:23:00,1.95133,1.95149,1.95129,1.95149,10000000.0
2006-04-19 21:24:00,1.95197,1.9523,1.95197,1.95216,11000000.0
2006-04-19 21:25:00,1.95213,1.95213,1.95186,1.95195,6000000.0
2006-04-19 21:26:00,1.95207,1.9521,1.95197,1.95197,5000000.0
2006-04-19 21:27:00,1.95208,1.9522,1.95208,1.9522,6000000.0
2006-04-19 21:28:00,1.95216,1.95221,1.95209,1.95221,20000000.0
2006-04-19 21:29:00,1.9522,1.9522,1.952,1.95216,8000000.0
2006-04-19 21:30:00,1.95213,1.95218,1.9521,1.9521,9000000.0
2006-04-19 21:31:00,1.95193,1.95193,1.95181,1.95186,4000000.0
2006-04-19 21:32:00,1.95197,1.95204,1.95188,1.952,7000000.0
2006-04-19 21:33:00,1.95203,1.95203,1.95186,1.95194,6000000.0
2006-04-19 21:34:00,1.95194,1.952,1.95193,1.95194,10000000.0
2006-04-19 21:36:00,1.952,1.95241,1.95197,1.95241,11000000.0
2006-04-19 21:37:00,1.95281,1.9529,1.95272,1.9529,11000000.0
2006-04-19 21:38:00,1.953,1.953,1.9525,1.95266,26000000.0
2006-04-19 21:39:00,1.95292,1.95316,1.95286,1.95313,18000000.0
2006-04-19 21:40:00,1.95344,1.95356,1.95343,1.95353,12000000.0
2006-04-19 21:41:00,1.95359,1.95359,1.95329,1.95333,7000000.0
2006-04-19 21:42:00,1.95327,1.95327,1.95302,1.95302,7000000.0
2006-04-19 21:43:00,1.95305,1.9531,1.95301,1.95307,11000000.0
2006-04-19 21:44:00,1.95285,1.95285,1.95268,1.95281,18000000.0
2006-04-19 21:46:00,1.95277,1.95321,1.95277,1.95321,8000000.0
2006-04-19 21:48:00,1.95317,1.95317,1.9529,1.9529,7000000.0
2006-04-19 21:49:00,1.95292,1.95303,1.95289,1.95303,8000000.0
2006-04-19 21:50:00,1.95303,1.95303,1.95291,1.95294,10000000.0
2006-04-19 21:52:00,1.95301,1.95312,1.95295,1.95312,7000000.0
2006-04-19 21:53:00,1.95305,1.95312,1.95292,1.95292,8000000.0
2006-04-19 21:54:00,1.95317,1.95339,1.95317,1.95339,9000000.0
2006-04-19 21:55:00,1.95327,1.95333,1.95318,1.95331,11000000.0
2006-04-19 21:56:00,1.95338,1.95348,1.95338,1.95346,6000000.0
2006-04-19 21:57:00,1.95331,1.95352,1.95331,1.95341,13000000.0
2006-04-19 21:58:00,1.95339,1.95341,1.95333,1.95336,6000000.0
2006-04-19 21:59:00,1.9533,1.95332,1.95308,1.95308,25000000.0
2006-04-19 22:00:00,1.95322,1.95329,1.95322,1.95327,12000000.0
2006-04-19 22:03:00,1.95318,1.9533,1.95305,1.95305,9000000.0
2006-04-19 22:05:00,1.95301,1.95326,1.953,1.95326,5000000.0
2006-04-19 22:06:00,1.95324,1.95336,1.95317,1.95329,8000000.0
2006-04-19 22:07:00,1.95305,1.95305,1.95295,1.95295,15000000.0
2006-04-19 22:08:00,1.953,1.95308,1.95295,1.95308,6000000.0
2006-04-19 22:10:00,1.95301,1.95301,1.95272,1.95272,9000000.0
2006-04-19 22:11:00,1.95285,1.95288,1.9527,1.95277,8000000.0
2006-04-19 22:12:00,1.9526,1.95261,1.95244,1.95244,15000000.0
2006-04-19 22:13:00,1.95226,1.95231,1.95221,1.95221,10000000.0
2006-04-19 22:14:00,1.95209,1.95216,1.95209,1.95215,13000000.0
2006-04-19 22:15:00,1.95218,1.95234,1.95218,1.95234,7000000.0
2006-04-19 22:19:00,1.95234,1.95238,1.95224,1.95229,6000000.0
2006-04-19 22:20:00,1.95221,1.95244,1.95191,1.95242,7000000.0
2006-04-19 22:21:00,1.95236,1.9524,1.95233,1.95234,11000000.0
2006-04-19 22:22:00,1.95237,1.95253,1.95236,1.95253,8000000.0
2006-04-19 22:23:00,1.95248,1.95256,1.95248,1.95256,15000000.0
2006-04-19 22:26:00,1.95271,1.9528,1.95255,1.9528,10000000.0
2006-04-19 22:27:00,1.95268,1.95269,1.95256,1.95256,10000000.0
2006-04-19 22:28:00,1.95253,1.95269,1.95253,1.9526,8000000.0
2006-04-19 22:29:00,1.95244,1.95254,1.95244,1.9525,7000000.0
2006-04-19 22:30:00,1.95257,1.95261,1.95253,1.95261,5000000.0
2006-04-19 22:35:00,1.9525,1.9525,1.95228,1.9524,8000000.0
2006-04-19 22:36:00,1.95228,1.95234,1.95225,1.95225,7000000.0
2006-04-19 22:38:00,1.95217,1.95229,1.95212,1.95219,10000000.0
2006-04-19 22:41:00,1.95169,1.95178,1.95164,1.95164,16000000.0
2006-04-19 22:43:00,1.95152,1.95155,1.95149,1.9515,11000000.0
2006-04-19 22:44:00,1.95149,1.95153,1.95146,1.95146,8000000.0
2006-04-19 22:46:00,1.95154,1.95167,1.95154,1.95163,9000000.0
2006-04-19 22:47:00,1.95159,1.95159,1.95132,1.95132,16000000.0
2006-04-19 22:48:00,1.95132,1.95144,1.95131,1.95132,11000000.0
2006-04-19 22:49:00,1.95134,1.95145,1.95134,1.95142,12000000.0
2006-04-19 22:54:00,1.9516,1.95165,1.95152,1.95161,7000000.0
2006-04-19 22:55:00,1.9517,1.9517,1.95161,1.95161,8000000.0
2006-04-19 22:56:00,1.95167,1.95175,1.95167,1.95175,8000000.0
2006-04-19 22:57:00,1.95191,1.95225,1.95179,1.9521,10000000.0
2006-04-19 22:58:00,1.9522,1.9522,1.95201,1.95203,7000000.0
2006-04-19 22:59:00,1.95201,1.95201,1.95193,1.95193,9000000.0
2006-04-19 23:25:00,1.952,1.95201,1.95178,1.95178,10000000.0
2006-04-19 23:26:00,1.95081,1.95081,1.95025,1.95026,5000000.0
2006-04-19 23:27:00,1.94987,1.95012,1.94987,1.95012,5000000.0
2006-04-19 23:28:00,1.95007,1.95007,1.9498,1.9498,7000000.0
2006-04-19 23:29:00,1.94976,1.94988,1.94963,1.94963,25000000.0
2006-04-19 23:30:00,1.94953,1.94978,1.94953,1.94978,7000000.0
2006-04-19 23:31:00,1.94966,1.94966,1.94949,1.94954,14000000.0
2006-04-19 23:32:00,1.94946,1.94946,1.94881,1.94881,9000000.0
2006-04-19 23:33:00,1.94883,1.94889,1.94867,1.94867,5000000.0
2006-04-19 23:34:00,1.94858,1.94872,1.94858,1.9486,6000000.0
2006-04-19 23:35:00,1.94885,1.94925,1.94885,1.94925,12000000.0
2006-04-19 23:36:00,1.94928,1.94957,1.94911,1.94957,9000000.0
2006-04-19 23:37:00,1.94915,1.94952,1.94915,1.9495,8000000.0
2006-04-19 23:38:00,1.94908,1.94937,1.94908,1.94921,8000000.0
2006-04-19 23:39:00,1.94881,1.94895,1.94867,1.94883,11000000.0
2006-04-19 23:40:00,1.94883,1.94899,1.94867,1.94867,21000000.0
2006-04-19 23:41:00,1.94929,1.94929,1.949,1.949,7000000.0
2006-04-19 23:42:00,1.94877,1.94877,1.94857,1.94857,19000000.0
2006-04-19 23:43:00,1.94854,1.94854,1.94845,1.94848,7000000.0
2006-04-19 23:44:00,1.94846,1.9488,1.94846,1.94878,8000000.0
2006-04-19 23:45:00,1.94884,1.94942,1.94884,1.94942,7000000.0
2006-04-19 23:46:00,1.94934,1.94951,1.94934,1.94947,8000000.0
2006-04-19 23:47:00,1.94952,1.94958,1.94946,1.9495,7000000.0
2006-04-19 23:48:00,1.94944,1.94944,1.94913,1.94922,8000000.0
2006-04-19 23:49:00,1.94915,1.94915,1.94873,1.94873,8000000.0
2006-04-19 23:58:00,1.94904,1.94917,1.94904,1.94904,8000000.0
2006-04-19 23:59:00,1.94937,1.94937,1.94918,1.94918,6000000.0
2006-04-20 00:04:00,1.94873,1.94873,1.94856,1.94856,10000000.0
2006-04-20 00:05:00,1.94869,1.94869,1.94824,1.94828,9000000.0
2006-04-20 00:06:00,1.94831,1.94852,1.94826,1.94852,8000000.0
2006-04-20 00:07:00,1.94887,1.94896,1.94869,1.94891,9000000.0
2006-04-20 00:08:00,1.94802,1.94832,1.94802,1.94832,8000000.0
2006-04-20 00:10:00,1.94845,1.94845,1.94831,1.94832,23000000.0
2006-04-20 00:12:00,1.94857,1.94884,1.94849,1.94864,9000000.0
2006-04-20 00:13:00,1.94876,1.94877,1.94866,1.94866,8000000.0
2006-04-20 00:15:00,1.94864,1.94878,1.94838,1.94878,10000000.0
2006-04-20 00:17:00,1.94865,1.94879,1.9485,1.94857,7000000.0
2006-04-20 00:19:00,1.94849,1.94849,1.94828,1.94837,11000000.0
2006-04-20 00:22:00,1.94869,1.94893,1.94869,1.94893,6000000.0
2006-04-20 00:23:00,1.94889,1.94889,1.94849,1.94849,7000000.0
2006-04-20 00:24:00,1.94782,1.94782,1.94758,1.94759,8000000.0
2006-04-20 00:25:00,1.94763,1.94804,1.94763,1.94804,11000000.0
2006-04-20 00:31:00,1.94828,1.94832,1.94816,1.94832,7000000.0
2006-04-20 00:33:00,1.94845,1.94848,1.94833,1.94848,7000000.0
2006-04-20 00:34:00,1.94846,1.94846,1.94832,1.94832,7000000.0
2006-04-20 00:35:00,1.94821,1.94855,1.94821,1.94855,6000000.0
2006-04-20 00:37:00,1.94871,1.94888,1.94871,1.94881,6000000.0
2006-04-20 00:38:00,1.94869,1.9487,1.94857,1.94857,7000000.0
2006-04-20 00:41:00,1.9487,1.94966,1.9487,1.94966,6000000.0
2006-04-20 00:42:00,1.9499,1.95012,1.94988,1.95012,8000000.0
2006-04-20 00:43:00,1.95024,1.95067,1.95024,1.95067,4000000.0
2006-04-20 00:45:00,1.95062,1.95066,1.95039,1.95043,7000000.0
2006-04-20 00:46:00,1.95025,1.95025,1.95009,1.95014,10000000.0
2006-04-20 00:47:00,1.95008,1.95028,1.95006,1.95028,7000000.0
2006-04-20 00:48:00,1.95038,1.95045,1.95018,1.95045,8000000.0
2006-04-20 00:49:00,1.95044,1.95068,1.95037,1.95068,5000000.0
2006-04-20 00:51:00,1.95053,1.95081,1.95053,1.95081,5000000.0
2006-04-20 00:52:00,1.95099,1.9512,1.95099,1.95099,7000000.0
2006-04-20 00:53:00,1.95126,1.95227,1.95111,1.95227,11000000.0
2006-04-20 00:55:00,1.95294,1.95299,1.9526,1.95261,7000000.0
2006-04-20 00:58:00,1.95273,1.95273,1.9523,1.95259,10000000.0
2006-04-20 00:59:00,1.95241,1.95241,1.9522,1.95225,7000000.0
2006-04-20 01:00:00,1.95257,1.95298,1.95257,1.95298,19000000.0
2006-04-20 01:01:00,1.95296,1.95296,1.95241,1.95256,12000000.0
2006-04-20 01:02:00,1.9526,1.9528,1.95253,1.95276,8000000.0
2006-04-20 01:03:00,1.95292,1.95302,1.95281,1.9529,7000000.0
2006-04-20 01:04:00,1.95288,1.95303,1.9528,1.9529,8000000.0
2006-04-20 01:08:00,1.95312,1.9532,1.95296,1.95305,10000000.0
2006-04-20 01:11:00,1.95313,1.95315,1.95297,1.95301,11000000.0
2006-04-20 01:12:00,1.95312,1.95325,1.95312,1.95325,8000000.0
2006-04-20 01:13:00,1.95329,1.95329,1.95296,1.95296,8000000.0
2006-04-20 01:14:00,1.95301,1.95304,1.95291,1.95296,10000000.0
2006-04-20 01:15:00,1.95293,1.95312,1.9529,1.95312,10000000.0
2006-04-20 01:16:00,1.95306,1.95313,1.95297,1.95312,8000000.0
2006-04-20 01:17:00,1.95325,1.95351,1.95311,1.95311,11000000.0
2006-04-20 01:18:00,1.95346,1.95399,1.95329,1.95399,10000000.0
2006-04-20 01:19:00,1.95352,1.95352,1.95312,1.95312,11000000.0
2006-04-20 01:20:00,1.95312,1.95364,1.95312,1.95361,13000000.0
2006-04-20 01:21:00,1.95371,1.95371,1.95332,1.95332,7000000.0
2006-04-20 01:22:00,1.95312,1.95322,1.9531,1.95316,7000000.0
2006-04-20 01:23:00,1.95318,1.95334,1.95318,1.95318,8000000.0
2006-04-20 01:24:00,1.9532,1.95334,1.95313,1.95315,7000000.0
2006-04-20 01:25:00,1.95317,1.95318,1.95306,1.95315,8000000.0
2006-04-20 01:26:00,1.95321,1.95342,1.9532,1.9532,14000000.0
2006-04-20 01:27:00,1.95319,1.95325,1.95315,1.95325,15000000.0
2006-04-20 01:28:00,1.95315,1.95321,1.95302,1.95305,9000000.0
2006-04-20 01:29:00,1.95303,1.95329,1.95303,1.95328,10000000.0
2006-04-20 01:30:00,1.95326,1.95338,1.95319,1.95336,10000000.0
2006-04-20 01:31:00,1.95346,1.95391,1.95346,1.95391,7000000.0
2006-04-20 01:32:00,1.95399,1.95399,1.95372,1.95373,18000000.0
2006-04-20 01:34:00,1.95398,1.95398,1.95375,1.95375,16000000.0
2006-04-20 01:35:00,1.95373,1.95397,1.95371,1.95397,8000000.0
2006-04-20 01:39:00,1.95362,1.95362,1.95312,1.95312,12000000.0
2006-04-20 01:40:00,1.95313,1.95313,1.95298,1.95306,7000000.0
2006-04-20 01:41:00,1.9531,1.95316,1.95309,1.95309,11000000.0
2006-04-20 01:42:00,1.95311,1.9532,1.95311,1.9532,7000000.0
2006-04-20 01:44:00,1.95313,1.95315,1.95309,1.95314,7000000.0
2006-04-20 01:45:00,1.95306,1.95306,1.95256,1.95256,7000000.0
2006-04-20 01:46:00,1.95235,1.95238,1.95219,1.95223,7000000.0
2006-04-20 01:47:00,1.95214,1.95226,1.95196,1.95226,14000000.0
2006-04-20 01:50:00,1.95226,1.95226,1.952,1.952,10000000.0
2006-04-20 01:51:00,1.95225,1.95235,1.95217,1.95224,16000000.0
2006-04-20 01:54:00,1.95223,1.95246,1.95223,1.95246,9000000.0
2006-04-20 01:55:00,1.95201,1.95208,1.95167,1.95201,11000000.0
2006-04-20 01:56:00,1.95226,1.95272,1.95226,1.95272,17000000.0
2006-04-20 01:58:00,1.95261,1.95261,1.95223,1.95223,10000000.0
2006-04-20 02:01:00,1.95212,1.95235,1.95212,1.95235,8000000.0
2006-04-20 02:03:00,1.95212,1.95234,1.94985,1.95234,10000000.0
2006-04-20 02:04:00,1.95247,1.95247,1.95231,1.95236,7000000.0
2006-04-20 02:06:00,1.95234,1.95265,1.95234,1.95254,10000000.0
2006-04-20 02:08:00,1.95247,1.95247,1.95223,1.95231,8000000.0
2006-04-20 02:09:00,1.95203,1.95227,1.95203,1.95225,7000000.0
2006-04-20 02:11:00,1.95226,1.95226,1.95204,1.95209,8000000.0
2006-04-20 02:12:00,1.95202,1.95241,1.95201,1.95241,8000000.0
2006-04-20 02:13:00,1.95259,1.95261,1.95256,1.95259,7000000.0
2006-04-20 02:14:00,1.95244,1.95258,1.95244,1.95249,9000000.0
2006-04-20 02:15:00,1.95238,1.95271,1.95238,1.95259,8000000.0
2006-04-20 02:16:00,1.95255,1.95295,1.95255,1.95261,8000000.0
2006-04-20 02:17:00,1.9533,1.9533,1.95311,1.95323,9000000.0
2006-04-20 02:18:00,1.95238,1.9526,1.95205,1.95205,7000000.0
2006-04-20 02:19:00,1.95235,1.95253,1.95209,1.95209,11000000.0
2006-04-20 02:20:00,1.95215,1.95224,1.95182,1.95182,6000000.0
2006-04-20 02:21:00,1.95175,1.9518,1.95168,1.95168,7000000.0
2006-04-20 02:22:00,1.95172,1.9518,1.95169,1.95177,8000000.0
2006-04-20 02:23:00,1.9518,1.95202,1.9518,1.95193,10000000.0
2006-04-20 02:24:00,1.95168,1.95168,1.95143,1.95157,11000000.0
2006-04-20 02:25:00,1.9514,1.9514,1.95072,1.95072,11000000.0
2006-04-20 02:26:00,1.95113,1.95119,1.95061,1.95061,8000000.0
2006-04-20 02:27:00,1.95047,1.95052,1.95003,1.95003,9000000.0
2006-04-20 02:28:00,1.95021,1.95031,1.95014,1.95031,10000000.0
2006-04-20 02:29:00,1.95019,1.95026,1.95004,1.95009,7000000.0
2006-04-20 02:30:00,1.95012,1.95051,1.95012,1.95039,5000000.0
2006-04-20 02:31:00,1.95038,1.95038,1.94979,1.94979,8000000.0
2006-04-20 02:32:00,1.94979,1.95002,1.94978,1.94981,8000000.0
2006-04-20 02:33:00,1.94966,1.95008,1.94965,1.95008,8000000.0
2006-04-20 02:34:00,1.95059,1.95089,1.95059,1.95079,7000000.0
2006-04-20 02:35:00,1.95073,1.95083,1.95062,1.95062,11000000.0
2006-04-20 02:36:00,1.95035,1.95062,1.95023,1.95023,7000000.0
2006-04-20 02:37:00,1.95018,1.95036,1.95018,1.95036,7000000.0
2006-04-20 02:38:00,1.95031,1.95063,1.95031,1.95063,7000000.0
2006-04-20 02:39:00,1.95062,1.95082,1.95062,1.95081,8000000.0
2006-04-20 02:40:00,1.95095,1.95096,1.95084,1.95084,7000000.0
2006-04-20 02:41:00,1.95083,1.95089,1.95066,1.9507,8000000.0
2006-04-20 02:42:00,1.95069,1.95104,1.95068,1.95104,6000000.0
2006-04-20 02:43:00,1.9512,1.9512,1.95108,1.95119,9000000.0
2006-04-20 02:44:00,1.95104,1.95104,1.95087,1.95087,7000000.0
2006-04-20 02:45:00,1.95091,1.95094,1.95072,1.95094,8000000.0
2006-04-20 02:46:00,1.95103,1.9511,1.95093,1.95104,8000000.0
2006-04-20 02:47:00,1.95099,1.95099,1.95087,1.95099,9000000.0
2006-04-20 02:48:00,1.95105,1.95118,1.95104,1.95118,8000000.0
2006-04-20 02:49:00,1.95115,1.95136,1.95115,1.95129,11000000.0
2006-04-20 02:50:00,1.95131,1.95141,1.95124,1.95141,7000000.0
2006-04-20 02:51:00,1.95124,1.95124,1.9509,1.95117,8000000.0
2006-04-20 02:53:00,1.95121,1.95121,1.95088,1.95088,8000000.0
2006-04-20 02:54:00,1.95135,1.95219,1.95135,1.95187,8000000.0
2006-04-20 02:55:00,1.95231,1.95231,1.95204,1.95214,8000000.0
2006-04-20 02:56:00,1.95218,1.95243,1.95218,1.95243,7000000.0
2006-04-20 02:57:00,1.95235,1.95235,1.95185,1.95185,8000000.0
2006-04-20 02:58:00,1.95174,1.95197,1.95174,1.95177,6000000.0
2006-04-20 02:59:00,1.95215,1.95215,1.95187,1.95191,9000000.0
2006-04-20 03:00:00,1.95194,1.95194,1.95179,1.95183,6000000.0
2006-04-20 03:03:00,1.95179,1.95179,1.95159,1.95159,7000000.0
2006-04-20 03:04:00,1.95145,1.95152,1.95119,1.95132,7000000.0
2006-04-20 03:05:00,1.95123,1.95125,1.95111,1.95112,8000000.0
2006-04-20 03:06:00,1.95089,1.95089,1.9506,1.95073,8000000.0
2006-04-20 03:07:00,1.95063,1.95086,1.95041,1.95086,8000000.0
2006-04-20 03:08:00,1.95088,1.95088,1.95061,1.95061,5000000.0
2006-04-20 03:09:00,1.95071,1.95084,1.95071,1.9508,8000000.0
2006-04-20 03:10:00,1.95072,1.95072,1.95047,1.95047,7000000.0
2006-04-20 03:11:00,1.95049,1.95058,1.95029,1.95058,10000000.0
2006-04-20 03:12:00,1.95094,1.95121,1.95094,1.95121,7000000.0
2006-04-20 03:13:00,1.95126,1.95126,1.95081,1.95084,11000000.0
2006-04-20 03:14:00,1.95077,1.95077,1.95064,1.95075,11000000.0
2006-04-20 03:15:00,1.95057,1.95063,1.95039,1.95063,7000000.0
2006-04-20 03:16:00,1.95079,1.95079,1.95043,1.95072,7000000.0
2006-04-20 03:17:00,1.95064,1.95071,1.95015,1.95071,11000000.0
2006-04-20 03:18:00,1.95053,1.95057,1.95037,1.95039,10000000.0
2006-04-20 03:19:00,1.95024,1.95044,1.9502,1.95044,6000000.0
2006-04-20 03:20:00,1.95051,1.95051,1.9504,1.9504,7000000.0
2006-04-20 03:21:00,1.95054,1.95073,1.95027,1.95073,7000000.0
2006-04-20 03:22:00,1.95103,1.95115,1.95097,1.95114,7000000.0
2006-04-20 03:23:00,1.95125,1.95137,1.95109,1.95137,7000000.0
2006-04-20 03:24:00,1.95147,1.95161,1.9496,1.95161,8000000.0
2006-04-20 03:25:00,1.95143,1.95143,1.95119,1.95127,8000000.0
2006-04-20 03:26:00,1.95099,1.9512,1.95099,1.95112,11000000.0
2006-04-20 03:27:00,1.95121,1.95128,1.9509,1.9509,8000000.0
2006-04-20 03:28:00,1.95097,1.95123,1.95097,1.95114,10000000.0
2006-04-20 03:29:00,1.95105,1.95105,1.95047,1.95047,11000000.0
2006-04-20 03:30:00,1.9504,1.9504,1.94949,1.94949,7000000.0
2006-04-20 03:31:00,1.94955,1.94955,1.94913,1.94937,9000000.0
2006-04-20 03:32:00,1.94948,1.94948,1.9493,1.9493,6000000.0
2006-04-20 03:33:00,1.94895,1.94949,1.94866,1.94949,7000000.0
2006-04-20 03:34:00,1.94961,1.94968,1.94928,1.94936,8000000.0
2006-04-20 03:35:00,1.94918,1.94945,1.94918,1.94941,10000000.0
2006-04-20 03:36:00,1.94917,1.94918,1.94914,1.94918,5000000.0
2006-04-20 03:37:00,1.94913,1.94913,1.94875,1.94875,9000000.0
2006-04-20 03:38:00,1.949,1.9494,1.94888,1.9494,7000000.0
2006-04-20 03:39:00,1.94939,1.94952,1.94933,1.94933,8000000.0
2006-04-20 03:40:00,1.9492,1.9492,1.949,1.94908,8000000.0
2006-04-20 03:41:00,1.94896,1.94902,1.9488,1.949,10000000.0
2006-04-20 03:42:00,1.94915,1.94922,1.94901,1.94922,10000000.0
2006-04-20 03:43:00,1.94938,1.94943,1.94926,1.94928,8000000.0
2006-04-20 03:44:00,1.94895,1.94895,1.9487,1.94881,5000000.0
2006-04-20 03:45:00,1.94898,1.94904,1.94889,1.94904,8000000.0
2006-04-20 03:46:00,1.94876,1.94876,1.94797,1.94797,7000000.0
2006-04-20 03:47:00,1.94795,1.94822,1.94794,1.94807,7000000.0
2006-04-20 03:48:00,1.94803,1.94819,1.94779,1.94819,5000000.0
2006-04-20 03:50:00,1.94821,1.94821,1.94794,1.9482,8000000.0
2006-04-20 03:51:00,1.94802,1.9481,1.94796,1.94801,9000000.0
2006-04-20 03:52:00,1.94832,1.9484,1.94805,1.94819,8000000.0
2006-04-20 03:53:00,1.9478,1.94789,1.9471,1.9471,10000000.0
2006-04-20 03:54:00,1.94778,1.9482,1.94778,1.94802,7000000.0
2006-04-20 03:55:00,1.94804,1.94804,1.94777,1.94799,7000000.0
2006-04-20 03:56:00,1.94811,1.9482,1.94806,1.9481,7000000.0
2006-04-20 03:57:00,1.94815,1.94822,1.94793,1.94807,8000000.0
2006-04-20 03:58:00,1.94806,1.94814,1.94619,1.94794,7000000.0
2006-04-20 03:59:00,1.94816,1.94893,1.94816,1.94883,7000000.0
2006-04-20 04:00:00,1.94872,1.94872,1.94848,1.94868,6000000.0
2006-04-20 04:01:00,1.9486,1.9486,1.94827,1.94837,7000000.0
2006-04-20 04:02:00,1.94831,1.94848,1.94831,1.94842,8000000.0
2006-04-20 04:03:00,1.94859,1.94873,1.94859,1.94863,8000000.0
2006-04-20 04:04:00,1.94864,1.94877,1.94817,1.94817,8000000.0
2006-04-20 04:05:00,1.94799,1.94812,1.94781,1.94805,8000000.0
2006-04-20 04:06:00,1.94798,1.94823,1.94787,1.94823,9000000.0
2006-04-20 04:07:00,1.94822,1.94837,1.94812,1.94837,11000000.0
2006-04-20 04:08:00,1.94867,1.94872,1.94851,1.94872,4000000.0
2006-04-20 04:09:00,1.94877,1.94877,1.94844,1.94844,7000000.0
2006-04-20 04:10:00,1.94826,1.9486,1.94826,1.9486,8000000.0
2006-04-20 04:11:00,1.94852,1.94863,1.94829,1.9483,7000000.0
2006-04-20 04:12:00,1.94825,1.94853,1.94825,1.94853,7000000.0
2006-04-20 04:14:00,1.94849,1.94849,1.94828,1.94835,7000000.0
2006-04-20 04:15:00,1.94855,1.94877,1.94855,1.94866,7000000.0
2006-04-20 04:16:00,1.94857,1.94857,1.94849,1.94849,6000000.0
2006-04-20 04:17:00,1.9487,1.94875,1.94852,1.94875,7000000.0
2006-04-20 04:18:00,1.94844,1.94857,1.94843,1.94853,8000000.0
2006-04-20 04:19:00,1.94872,1.94872,1.94857,1.94868,8000000.0
2006-04-20 04:20:00,1.94854,1.9486,1.94833,1.94852,10000000.0
2006-04-20 04:21:00,1.94834,1.94834,1.9479,1.9479,8000000.0
2006-04-20 04:22:00,1.94806,1.94833,1.94806,1.94832,9000000.0
2006-04-20 04:23:00,1.94852,1.94856,1.94835,1.94842,7000000.0
2006-04-20 04:24:00,1.94836,1.94846,1.94836,1.94839,9000000.0
2006-04-20 04:25:00,1.94841,1.94849,1.94826,1.94847,7000000.0
2006-04-20 04:26:00,1.94844,1.94856,1.94844,1.94849,7000000.0
2006-04-20 04:27:00,1.94855,1.94855,1.94841,1.94841,8000000.0
2006-04-20 04:28:00,1.94808,1.94808,1.94779,1.94779,7000000.0
2006-04-20 04:29:00,1.94775,1.94806,1.94775,1.94806,8000000.0
2006-04-20 04:30:00,1.94806,1.94806,1.94776,1.94789,9000000.0
2006-04-20 04:32:00,1.94783,1.94795,1.94754,1.94795,9000000.0
2006-04-20 04:34:00,1.94784,1.94789,1.94777,1.94789,7000000.0
2006-04-20 04:35:00,1.94779,1.94782,1.94763,1.94763,7000000.0
2006-04-20 04:36:00,1.94757,1.94767,1.94757,1.94767,6000000.0
2006-04-20 04:37:00,1.94755,1.94755,1.94741,1.94741,11000000.0
2006-04-20 04:39:00,1.94766,1.94771,1.94753,1.94771,9000000.0
2006-04-20 04:40:00,1.94834,1.94922,1.94834,1.94919,9000000.0
2006-04-20 04:41:00,1.94922,1.94922,1.94867,1.94888,8000000.0
2006-04-20 04:42:00,1.94875,1.94878,1.94864,1.94867,7000000.0
2006-04-20 04:43:00,1.94879,1.94911,1.94866,1.94885,11000000.0
2006-04-20 04:44:00,1.94904,1.94917,1.94896,1.94917,9000000.0
2006-04-20 04:45:00,1.94885,1.94926,1.94885,1.94926,8000000.0
2006-04-20 04:46:00,1.94919,1.94919,1.94873,1.94873,6000000.0
2006-04-20 04:47:00,1.94855,1.94859,1.94855,1.94859,2000000.0
2006-04-20 04:48:00,1.9485,1.9485,1.94822,1.94822,7000000.0
2006-04-20 04:49:00,1.94821,1.94838,1.94801,1.94838,11000000.0
2006-04-20 04:50:00,1.94885,1.94885,1.9486,1.94864,4000000.0
2006-04-20 04:51:00,1.94866,1.94876,1.94846,1.94851,7000000.0
2006-04-20 04:52:00,1.9488,1.94886,1.94868,1.94874,10000000.0
2006-04-20 04:54:00,1.94872,1.94891,1.94866,1.94891,7000000.0
2006-04-20 04:55:00,1.94899,1.94928,1.94897,1.9492,8000000.0
2006-04-20 04:56:00,1.94916,1.94937,1.94916,1.9493,7000000.0
2006-04-20 04:58:00,1.9494,1.94943,1.94934,1.9494,8000000.0
2006-04-20 05:01:00,1.94929,1.94929,1.94906,1.94914,7000000.0
2006-04-20 05:02:00,1.94919,1.94919,1.94895,1.94907,7000000.0
2006-04-20 05:03:00,1.9491,1.94911,1.94878,1.94878,7000000.0
2006-04-20 05:04:00,1.9484,1.94871,1.9484,1.94867,7000000.0
2006-04-20 05:05:00,1.94847,1.94865,1.94835,1.94865,8000000.0
2006-04-20 05:06:00,1.9484,1.94842,1.9482,1.9482,8000000.0
2006-04-20 05:07:00,1.94839,1.9485,1.9483,1.94849,8000000.0
2006-04-20 05:08:00,1.94858,1.94874,1.94858,1.94867,10000000.0
2006-04-20 05:09:00,1.94867,1.94884,1.94862,1.94884,7000000.0
2006-04-20 05:10:00,1.94889,1.94903,1.94882,1.94897,7000000.0
2006-04-20 05:11:00,1.94894,1.94894,1.94863,1.94864,8000000.0
2006-04-20 05:13:00,1.94867,1.94868,1.9485,1.9485,8000000.0
2006-04-20 05:14:00,1.94874,1.94885,1.94862,1.94862,11000000.0
2006-04-20 05:16:00,1.94891,1.94896,1.94885,1.94885,9000000.0
2006-04-20 05:17:00,1.94871,1.94888,1.94867,1.94874,8000000.0
2006-04-20 05:19:00,1.94866,1.94885,1.94861,1.94885,7000000.0
2006-04-20 05:20:00,1.94875,1.94875,1.94858,1.94875,10000000.0
2006-04-20 05:21:00,1.94904,1.94908,1.94898,1.94898,8000000.0
2006-04-20 05:22:00,1.94883,1.94896,1.9487,1.9487,7000000.0
2006-04-20 05:23:00,1.94876,1.94883,1.94874,1.94878,10000000.0
2006-04-20 05:25:00,1.94877,1.94877,1.94859,1.94859,7000000.0
2006-04-20 05:26:00,1.94859,1.94862,1.94837,1.94849,7000000.0
2006-04-20 05:27:00,1.94843,1.94863,1.94838,1.9485,8000000.0
2006-04-20 05:29:00,1.94855,1.9486,1.94845,1.94859,7000000.0
2006-04-20 05:30:00,1.94882,1.9489,1.94881,1.94881,7000000.0
2006-04-20 05:31:00,1.94907,1.94917,1.94894,1.94908,8000000.0
2006-04-20 05:33:00,1.94877,1.94906,1.94851,1.94851,9000000.0
2006-04-20 05:34:00,1.94909,1.94916,1.94902,1.94902,5000000.0
2006-04-20 05:35:00,1.94894,1.94894,1.94848,1.94848,7000000.0
2006-04-20 05:36:00,1.94856,1.94884,1.94856,1.94858,11000000.0
2006-04-20 05:38:00,1.94824,1.94831,1.94811,1.94811,6000000.0
2006-04-20 05:40:00,1.94817,1.94829,1.94806,1.94828,8000000.0
2006-04-20 05:41:00,1.9483,1.94831,1.94821,1.94825,8000000.0
2006-04-20 05:42:00,1.94829,1.94838,1.94818,1.94838,7000000.0
2006-04-20 05:45:00,1.94838,1.94841,1.94821,1.94839,11000000.0
2006-04-20 05:46:00,1.94832,1.94844,1.94832,1.94844,5000000.0
2006-04-20 05:47:00,1.94863,1.94888,1.94863,1.94888,8000000.0
2006-04-20 05:48:00,1.94903,1.94927,1.94903,1.94921,7000000.0
2006-04-20 05:51:00,1.94905,1.94933,1.94905,1.94933,8000000.0
2006-04-20 05:52:00,1.94912,1.94925,1.94912,1.9492,8000000.0
2006-04-20 05:53:00,1.94897,1.94897,1.9476,1.9476,7000000.0
2006-04-20 05:54:00,1.94739,1.94752,1.94733,1.94733,10000000.0
2006-04-20 05:59:00,1.94726,1.94726,1.94696,1.94702,10000000.0
2006-04-20 06:00:00,1.94703,1.94742,1.94702,1.94742,8000000.0
2006-04-20 06:02:00,1.94746,1.94755,1.94744,1.94744,7000000.0
2006-04-20 06:03:00,1.9475,1.94759,1.94738,1.94746,8000000.0
2006-04-20 06:04:00,1.94754,1.94754,1.94738,1.94749,7000000.0
2006-04-20 06:06:00,1.94755,1.94821,1.94755,1.94821,5000000.0
2006-04-20 06:07:00,1.94785,1.94785,1.94755,1.94764,7000000.0
2006-04-20 06:08:00,1.94756,1.94797,1.94756,1.94797,6000000.0
2006-04-20 06:09:00,1.94801,1.94801,1.9478,1.94783,8000000.0
2006-04-20 06:11:00,1.94774,1.94774,1.94753,1.94753,8000000.0
2006-04-20 06:12:00,1.94695,1.94731,1.94627,1.94627,8000000.0
2006-04-20 06:13:00,1.94591,1.94595,1.94567,1.94595,8000000.0
2006-04-20 06:14:00,1.94614,1.94617,1.94608,1.94617,7000000.0
2006-04-20 06:15:00,1.9462,1.9462,1.9459,1.9459,8000000.0
2006-04-20 06:16:00,1.94539,1.94539,1.94368,1.94368,5000000.0
2006-04-20 06:17:00,1.94334,1.94471,1.94334,1.94471,7000000.0
2006-04-20 06:18:00,1.9446,1.9446,1.9439,1.94422,9000000.0
2006-04-20 06:19:00,1.9441,1.94435,1.9441,1.94413,7000000.0
2006-04-20 06:20:00,1.94479,1.9449,1.94478,1.94478,7000000.0
2006-04-20 06:21:00,1.94484,1.9451,1.94483,1.9451,8000000.0
2006-04-20 06:22:00,1.94561,1.94577,1.94526,1.94526,8000000.0
2006-04-20 06:23:00,1.94524,1.94538,1.94519,1.94526,8000000.0
2006-04-20 06:24:00,1.94489,1.94527,1.94489,1.94527,11000000.0
2006-04-20 06:25:00,1.94551,1.94585,1.94551,1.94565,11000000.0
2006-04-20 06:26:00,1.94563,1.94563,1.94537,1.94543,11000000.0
2006-04-20 06:27:00,1.94541,1.94554,1.94541,1.94544,7000000.0
2006-04-20 06:28:00,1.94551,1.94555,1.94542,1.94546,8000000.0
2006-04-20 06:29:00,1.94548,1.94556,1.94541,1.94549,8000000.0
2006-04-20 06:30:00,1.94554,1.94563,1.94552,1.94563,8000000.0
2006-04-20 06:31:00,1.94559,1.94565,1.94544,1.94565,7000000.0
2006-04-20 06:32:00,1.94549,1.94552,1.94544,1.94544,6000000.0
2006-04-20 06:33:00,1.94545,1.94556,1.94535,1.94535,7000000.0
2006-04-20 06:34:00,1.94532,1.94532,1.94476,1.94476,7000000.0
2006-04-20 06:35:00,1.94477,1.94496,1.94435,1.94435,11000000.0
2006-04-20 06:36:00,1.94399,1.94435,1.94399,1.94411,5000000.0
2006-04-20 06:37:00,1.94429,1.94492,1.94427,1.94492,10000000.0
2006-04-20 06:38:00,1.94507,1.94511,1.94495,1.94495,8000000.0
2006-04-20 06:39:00,1.94521,1.94521,1.945,1.945,11000000.0
2006-04-20 06:41:00,1.94532,1.94532,1.94512,1.94512,7000000.0
2006-04-20 06:43:00,1.94503,1.94528,1.94503,1.94528,7000000.0
2006-04-20 06:45:00,1.94541,1.94559,1.94537,1.94559,8000000.0
2006-04-20 06:46:00,1.9459,1.9459,1.94545,1.94545,10000000.0
2006-04-20 06:47:00,1.94544,1.94554,1.94543,1.94547,8000000.0
2006-04-20 06:48:00,1.94564,1.94577,1.9453,1.9453,7000000.0
2006-04-20 06:49:00,1.94518,1.9453,1.94516,1.9453,8000000.0
2006-04-20 06:51:00,1.94562,1.94566,1.94547,1.94566,10000000.0
2006-04-20 06:52:00,1.94597,1.94608,1.94592,1.94608,8000000.0
2006-04-20 06:53:00,1.94571,1.94575,1.94543,1.94543,8000000.0
2006-04-20 06:54:00,1.94552,1.94558,1.94541,1.94541,7000000.0
2006-04-20 06:55:00,1.94584,1.94607,1.94559,1.94601,7000000.0
2006-04-20 06:58:00,1.94602,1.94605,1.94577,1.94605,7000000.0
2006-04-20 07:02:00,1.94616,1.94636,1.94616,1.94636,7000000.0
2006-04-20 07:03:00,1.94631,1.94636,1.94623,1.9463,7000000.0
2006-04-20 07:04:00,1.94633,1.94633,1.94616,1.94622,8000000.0
2006-04-20 07:05:00,1.94623,1.94632,1.94619,1.94629,11000000.0
2006-04-20 07:06:00,1.9459,1.94638,1.9459,1.94617,11000000.0
2006-04-20 07:07:00,1.94639,1.94661,1.94639,1.94655,11000000.0
2006-04-20 07:09:00,1.94668,1.94712,1.94668,1.94712,8000000.0
2006-04-20 07:10:00,1.94707,1.94724,1.94707,1.94724,7000000.0
2006-04-20 07:11:00,1.94731,1.94731,1.94703,1.94719,10000000.0
2006-04-20 07:12:00,1.94731,1.94738,1.94728,1.94731,7000000.0
2006-04-20 07:14:00,1.94726,1.94735,1.94725,1.94729,7000000.0
2006-04-20 07:15:00,1.94659,1.94659,1.9462,1.9462,10000000.0
2006-04-20 07:16:00,1.94625,1.94649,1.94625,1.94649,8000000.0
2006-04-20 07:17:00,1.94625,1.94652,1.9459,1.94652,11000000.0
2006-04-20 07:18:00,1.94688,1.9469,1.94678,1.94678,8000000.0
2006-04-20 07:19:00,1.94673,1.94683,1.94665,1.94676,8000000.0
2006-04-20 07:20:00,1.94672,1.94672,1.94616,1.9463,9000000.0
2006-04-20 07:21:00,1.94597,1.94622,1.94595,1.94622,10000000.0
2006-04-20 07:22:00,1.94597,1.94618,1.94592,1.94618,11000000.0
2006-04-20 07:23:00,1.94635,1.94646,1.94619,1.9463,7000000.0
2006-04-20 07:24:00,1.94624,1.94626,1.94595,1.94595,9000000.0
2006-04-20 07:25:00,1.94615,1.94646,1.94612,1.94646,8000000.0
2006-04-20 07:26:00,1.94648,1.94656,1.94621,1.94621,7000000.0
2006-04-20 07:27:00,1.9465,1.94658,1.94641,1.94656,7000000.0
2006-04-20 07:28:00,1.94678,1.94678,1.9463,1.94633,7000000.0
2006-04-20 07:29:00,1.94604,1.94622,1.94594,1.94601,8000000.0
2006-04-20 07:30:00,1.94609,1.94626,1.94609,1.94625,8000000.0
2006-04-20 07:31:00,1.94657,1.94668,1.94651,1.94651,7000000.0
2006-04-20 07:32:00,1.94661,1.94672,1.9465,1.94672,9000000.0
2006-04-20 07:33:00,1.94666,1.94666,1.94645,1.94645,8000000.0
2006-04-20 07:34:00,1.94655,1.94669,1.94649,1.94649,11000000.0
2006-04-20 07:35:00,1.94661,1.94661,1.94638,1.94648,8000000.0
2006-04-20 07:36:00,1.94627,1.94633,1.94621,1.94625,7000000.0
2006-04-20 07:37:00,1.9461,1.94616,1.9461,1.94611,7000000.0
2006-04-20 07:38:00,1.9466,1.94702,1.94652,1.94702,11000000.0
2006-04-20 07:39:00,1.94711,1.94719,1.94702,1.94704,7000000.0
2006-04-20 07:40:00,1.94715,1.94725,1.94686,1.94686,8000000.0
2006-04-20 07:41:00,1.94717,1.94721,1.94698,1.94702,9000000.0
2006-04-20 07:42:00,1.94714,1.94714,1.94663,1.94664,11000000.0
2006-04-20 07:43:00,1.94641,1.94662,1.94641,1.94651,7000000.0
2006-04-20 07:44:00,1.94665,1.94681,1.94665,1.94681,7000000.0
2006-04-20 07:45:00,1.94674,1.94674,1.94644,1.94648,7000000.0
2006-04-20 07:47:00,1.94633,1.94633,1.94606,1.94613,7000000.0
2006-04-20 07:48:00,1.946,1.9462,1.94598,1.94601,8000000.0
2006-04-20 07:49:00,1.94598,1.94612,1.9459,1.946,8000000.0
2006-04-20 07:50:00,1.94619,1.94619,1.94569,1.94569,7000000.0
2006-04-20 07:51:00,1.94578,1.9459,1.9457,1.94573,8000000.0
2006-04-20 07:52:00,1.94588,1.94607,1.94587,1.94607,10000000.0
2006-04-20 07:53:00,1.94605,1.94623,1.94602,1.94619,11000000.0
2006-04-20 07:54:00,1.94617,1.94626,1.94593,1.94593,9000000.0
2006-04-20 07:55:00,1.94589,1.94589,1.94424,1.94424,9000000.0
2006-04-20 07:56:00,1.944,1.9443,1.944,1.94418,9000000.0
2006-04-20 07:57:00,1.94432,1.94503,1.94432,1.94503,7000000.0
2006-04-20 07:58:00,1.94521,1.94521,1.94494,1.94494,7000000.0
2006-04-20 07:59:00,1.94478,1.94493,1.94457,1.94482,7000000.0
2006-04-20 08:00:00,1.94459,1.94512,1.94459,1.94497,8000000.0
2006-04-20 08:01:00,1.94511,1.94519,1.94482,1.94519,10000000.0
2006-04-20 08:02:00,1.94538,1.94542,1.94536,1.94542,7000000.0
2006-04-20 08:03:00,1.94498,1.94509,1.9448,1.94496,8000000.0
2006-04-20 08:04:00,1.94517,1.94525,1.94481,1.94481,8000000.0
2006-04-20 08:05:00,1.94477,1.94516,1.94477,1.94516,8000000.0
2006-04-20 08:06:00,1.94512,1.94512,1.94467,1.94467,6000000.0
2006-04-20 08:07:00,1.94483,1.94504,1.94469,1.94504,7000000.0
2006-04-20 08:08:00,1.94507,1.94517,1.94486,1.94517,7000000.0
2006-04-20 08:09:00,1.94526,1.94531,1.94481,1.94481,7000000.0
2006-04-20 08:10:00,1.94497,1.94546,1.94494,1.94546,7000000.0
2006-04-20 08:11:00,1.94555,1.94555,1.94508,1.94508,8000000.0
2006-04-20 08:12:00,1.94528,1.94549,1.94514,1.9454,9000000.0
2006-04-20 08:13:00,1.94529,1.94529,1.9451,1.94514,7000000.0
2006-04-20 08:14:00,1.94503,1.94503,1.94468,1.94468,9000000.0
2006-04-20 08:15:00,1.94464,1.94549,1.94464,1.94536,8000000.0
2006-04-20 08:16:00,1.9455,1.94551,1.94533,1.9455,11000000.0
2006-04-20 08:17:00,1.94538,1.94548,1.94536,1.94541,7000000.0
2006-04-20 08:18:00,1.9454,1.94557,1.94527,1.94557,9000000.0
2006-04-20 08:19:00,1.94517,1.94534,1.94514,1.94527,7000000.0
2006-04-20 08:20:00,1.94485,1.9455,1.94485,1.9455,8000000.0
2006-04-20 08:21:00,1.94564,1.94571,1.94558,1.94558,8000000.0
2006-04-20 08:22:00,1.9456,1.9456,1.94522,1.94522,8000000.0
2006-04-20 08:23:00,1.94509,1.94532,1.94509,1.94528,7000000.0
2006-04-20 08:24:00,1.94523,1.94523,1.94493,1.94495,7000000.0
2006-04-20 08:25:00,1.94494,1.94504,1.94489,1.94489,8000000.0
2006-04-20 08:26:00,1.94468,1.94475,1.94432,1.94432,7000000.0
2006-04-20 08:27:00,1.94458,1.94508,1.94458,1.94477,10000000.0
2006-04-20 08:28:00,1.94494,1.94496,1.94458,1.94481,7000000.0
2006-04-20 08:29:00,1.94505,1.9455,1.94505,1.94538,10000000.0
2006-04-20 08:30:00,1.94492,1.945,1.94389,1.94389,7000000.0
2006-04-20 08:31:00,1.94492,1.94511,1.94492,1.94495,10000000.0
2006-04-20 08:32:00,1.94495,1.94503,1.94492,1.94501,8000000.0
2006-04-20 08:33:00,1.94517,1.94546,1.94517,1.94546,7000000.0
2006-04-20 08:34:00,1.94532,1.94538,1.94501,1.94501,9000000.0
2006-04-20 08:35:00,1.94485,1.94516,1.94483,1.94516,9000000.0
2006-04-20 08:36:00,1.9453,1.94532,1.94499,1.94499,8000000.0
2006-04-20 08:37:00,1.945,1.94529,1.94492,1.94508,9000000.0
2006-04-20 08:38:00,1.94558,1.94563,1.94523,1.94528,10000000.0
2006-04-20 08:39:00,1.94519,1.94549,1.94519,1.94549,11000000.0
2006-04-20 08:40:00,1.94556,1.94559,1.94546,1.94554,8000000.0
2006-04-20 08:42:00,1.94543,1.9459,1.94484,1.9459,10000000.0
2006-04-20 08:43:00,1.94546,1.94549,1.94537,1.94537,8000000.0
2006-04-20 08:44:00,1.94489,1.94501,1.94489,1.94498,10000000.0
2006-04-20 08:45:00,1.94487,1.94507,1.94487,1.94507,8000000.0
2006-04-20 08:46:00,1.94501,1.94524,1.94363,1.94524,8000000.0
2006-04-20 08:47:00,1.94519,1.94522,1.94499,1.94501,7000000.0
2006-04-20 08:48:00,1.94492,1.94492,1.94468,1.94472,8000000.0
2006-04-20 08:49:00,1.94472,1.94485,1.94468,1.94482,11000000.0
2006-04-20 08:50:00,1.94492,1.94492,1.94468,1.94474,7000000.0
2006-04-20 08:51:00,1.94486,1.94486,1.94422,1.94422,8000000.0
2006-04-20 08:52:00,1.94398,1.94398,1.94371,1.94396,9000000.0
2006-04-20 08:53:00,1.9441,1.94444,1.94383,1.94428,8000000.0
2006-04-20 08:54:00,1.94411,1.94434,1.94411,1.94434,8000000.0
2006-04-20 08:55:00,1.94448,1.9446,1.94438,1.94459,8000000.0
2006-04-20 08:56:00,1.94467,1.9448,1.94467,1.94477,7000000.0
2006-04-20 08:57:00,1.94463,1.94463,1.94435,1.94435,8000000.0
2006-04-20 08:58:00,1.94433,1.94465,1.94433,1.94465,7000000.0
2006-04-20 08:59:00,1.94455,1.94497,1.94445,1.94497,7000000.0
2006-04-20 09:00:00,1.94505,1.94514,1.945,1.94503,8000000.0
2006-04-20 09:01:00,1.94513,1.94524,1.94506,1.94524,9000000.0
2006-04-20 09:02:00,1.94526,1.94543,1.94526,1.94543,10000000.0
2006-04-20 09:03:00,1.94516,1.94526,1.94504,1.94504,7000000.0
2006-04-20 09:04:00,1.94521,1.94539,1.94521,1.94539,7000000.0
2006-04-20 09:05:00,1.94526,1.94542,1.94526,1.94529,7000000.0
2006-04-20 09:06:00,1.94526,1.94544,1.94525,1.94539,11000000.0
2006-04-20 09:07:00,1.9456,1.94595,1.9456,1.94595,8000000.0
2006-04-20 09:08:00,1.94632,1.94641,1.94621,1.94636,7000000.0
2006-04-20 09:09:00,1.9464,1.94667,1.9464,1.94658,11000000.0
2006-04-20 09:10:00,1.94643,1.94653,1.94628,1.94628,7000000.0
2006-04-20 09:11:00,1.94617,1.9462,1.94578,1.9462,9000000.0
2006-04-20 09:12:00,1.94607,1.94649,1.94607,1.94649,8000000.0
2006-04-20 09:13:00,1.94645,1.94645,1.94606,1.94628,9000000.0
2006-04-20 09:14:00,1.94635,1.94695,1.94635,1.94695,11000000.0
2006-04-20 09:15:00,1.947,1.947,1.94687,1.94687,7000000.0
2006-04-20 09:16:00,1.94687,1.94687,1.94663,1.94677,8000000.0
2006-04-20 09:17:00,1.94673,1.94724,1.94673,1.94705,11000000.0
2006-04-20 09:18:00,1.94677,1.94704,1.94677,1.94687,8000000.0
2006-04-20 09:19:00,1.947,1.94737,1.94695,1.94735,7000000.0
2006-04-20 09:20:00,1.94739,1.94751,1.94732,1.94735,7000000.0
2006-04-20 09:21:00,1.94742,1.94748,1.94723,1.94746,8000000.0
2006-04-20 09:22:00,1.94745,1.94762,1.94744,1.94757,8000000.0
2006-04-20 09:23:00,1.94752,1.94778,1.94752,1.94778,7000000.0
2006-04-20 09:24:00,1.94782,1.9483,1.94782,1.9483,8000000.0
2006-04-20 09:25:00,1.94837,1.94855,1.94829,1.94829,7000000.0
2006-04-20 09:26:00,1.94808,1.94845,1.94808,1.94845,11000000.0
2006-04-20 09:27:00,1.94846,1.94856,1.94841,1.94843,11000000.0
2006-04-20 09:28:00,1.94836,1.94836,1.94811,1.94827,9000000.0
2006-04-20 09:29:00,1.94815,1.94815,1.94795,1.94813,8000000.0
2006-04-20 09:30:00,1.94838,1.94848,1.94823,1.94848,7000000.0
2006-04-20 09:31:00,1.94824,1.9485,1.94824,1.94842,7000000.0
2006-04-20 09:32:00,1.94841,1.94848,1.94827,1.94835,7000000.0
2006-04-20 09:33:00,1.94807,1.94814,1.94799,1.94803,8000000.0
2006-04-20 09:34:00,1.94814,1.94814,1.94792,1.94792,7000000.0
2006-04-20 09:35:00,1.94793,1.94796,1.94786,1.94795,10000000.0
2006-04-20 09:36:00,1.94794,1.94801,1.94762,1.9477,8000000.0
2006-04-20 09:37:00,1.9473,1.94748,1.94693,1.94701,11000000.0
2006-04-20 09:38:00,1.94675,1.94701,1.94499,1.94701,11000000.0
2006-04-20 09:39:00,1.94655,1.94678,1.94655,1.94678,7000000.0
2006-04-20 09:40:00,1.94741,1.94762,1.94715,1.94715,9000000.0
2006-04-20 09:41:00,1.94708,1.94708,1.94689,1.94697,8000000.0
2006-04-20 09:42:00,1.94707,1.9471,1.94689,1.94704,10000000.0
2006-04-20 09:43:00,1.94699,1.94703,1.94682,1.94692,11000000.0
2006-04-20 09:44:00,1.9468,1.94715,1.94668,1.94704,8000000.0
2006-04-20 09:45:00,1.94718,1.94718,1.94699,1.94708,7000000.0
2006-04-20 09:46:00,1.94695,1.94698,1.94654,1.94698,11000000.0
2006-04-20 09:47:00,1.94748,1.94798,1.94748,1.94798,9000000.0
2006-04-20 09:48:00,1.94854,1.94882,1.94852,1.94882,7000000.0
2006-04-20 09:49:00,1.94849,1.94862,1.94833,1.94841,11000000.0
2006-04-20 09:50:00,1.94858,1.94868,1.94849,1.94868,8000000.0
2006-04-20 09:51:00,1.94871,1.94881,1.94866,1.94881,8000000.0
2006-04-20 09:52:00,1.94904,1.94914,1.94888,1.94914,8000000.0
2006-04-20 09:53:00,1.95006,1.95047,1.95006,1.95029,10000000.0
2006-04-20 09:54:00,1.95022,1.95038,1.95018,1.95022,11000000.0
2006-04-20 09:55:00,1.95014,1.95014,1.94995,1.95005,8000000.0
2006-04-20 09:56:00,1.95001,1.95022,1.95001,1.95022,10000000.0
2006-04-20 09:57:00,1.95034,1.95041,1.95012,1.95014,8000000.0
2006-04-20 09:58:00,1.95044,1.95044,1.95018,1.95038,8000000.0
2006-04-20 09:59:00,1.95038,1.95038,1.95014,1.9502,10000000.0
2006-04-20 10:00:00,1.95031,1.95084,1.95031,1.95084,10000000.0
2006-04-20 10:01:00,1.951,1.95159,1.951,1.95132,10000000.0
2006-04-20 10:02:00,1.95126,1.95169,1.95126,1.95158,10000000.0
2006-04-20 10:03:00,1.95125,1.95125,1.95104,1.95114,7000000.0
2006-04-20 10:04:00,1.95141,1.95169,1.95131,1.95168,7000000.0
2006-04-20 10:05:00,1.95187,1.95187,1.95153,1.95153,11000000.0
2006-04-20 10:08:00,1.95191,1.95192,1.95173,1.95175,7000000.0
2006-04-20 10:09:00,1.9516,1.9516,1.95147,1.95147,7000000.0
2006-04-20 10:11:00,1.95144,1.95144,1.95122,1.95144,7000000.0
2006-04-20 10:12:00,1.95136,1.95136,1.95054,1.95098,8000000.0
2006-04-20 10:13:00,1.95095,1.95112,1.95095,1.95112,8000000.0
2006-04-20 10:14:00,1.95088,1.95092,1.95066,1.95092,7000000.0
2006-04-20 10:15:00,1.9509,1.95095,1.95063,1.95063,10000000.0
2006-04-20 10:16:00,1.95077,1.95077,1.95054,1.95066,7000000.0
2006-04-20 10:17:00,1.95073,1.95086,1.9507,1.95086,11000000.0
2006-04-20 10:18:00,1.95073,1.95073,1.95042,1.95042,8000000.0
2006-04-20 10:19:00,1.95063,1.95084,1.95036,1.95084,9000000.0
2006-04-20 10:20:00,1.95092,1.95107,1.9508,1.95107,7000000.0
2006-04-20 10:21:00,1.95113,1.95123,1.95113,1.95114,8000000.0
2006-04-20 10:22:00,1.95104,1.95112,1.95094,1.95106,7000000.0
2006-04-20 10:23:00,1.95081,1.95113,1.95081,1.95098,7000000.0
2006-04-20 10:24:00,1.95109,1.95136,1.95109,1.95136,7000000.0
2006-04-20 10:25:00,1.95171,1.95171,1.95137,1.95149,9000000.0
2006-04-20 10:26:00,1.95171,1.95179,1.95157,1.95179,11000000.0
2006-04-20 10:27:00,1.95175,1.95175,1.95122,1.9514,8000000.0
2006-04-20 10:28:00,1.95121,1.95147,1.95121,1.95142,9000000.0
2006-04-20 10:29:00,1.95141,1.95142,1.95099,1.95099,8000000.0
2006-04-20 10:30:00,1.95086,1.95095,1.95061,1.95068,8000000.0
2006-04-20 10:31:00,1.95105,1.95139,1.95096,1.95139,7000000.0
2006-04-20 10:32:00,1.95152,1.95188,1.95152,1.95188,9000000.0
2006-04-20 10:33:00,1.95159,1.9519,1.95159,1.9519,7000000.0
2006-04-20 10:34:00,1.95178,1.95178,1.9516,1.95178,7000000.0
2006-04-20 10:35:00,1.95172,1.95172,1.95088,1.95091,7000000.0
2006-04-20 10:36:00,1.95064,1.95075,1.95035,1.95075,8000000.0
2006-04-20 10:37:00,1.95074,1.95092,1.9507,1.9507,8000000.0
2006-04-20 10:38:00,1.95021,1.95021,1.94987,1.95017,10000000.0
2006-04-20 10:39:00,1.94968,1.95012,1.94947,1.95012,8000000.0
2006-04-20 10:40:00,1.95008,1.95008,1.94982,1.94997,7000000.0
2006-04-20 10:41:00,1.95029,1.95042,1.95022,1.95035,9000000.0
2006-04-20 10:42:00,1.95028,1.95028,1.9498,1.9498,7000000.0
2006-04-20 10:43:00,1.95046,1.95064,1.9504,1.95059,10000000.0
2006-04-20 10:44:00,1.95046,1.95057,1.95044,1.95057,7000000.0
2006-04-20 10:45:00,1.95075,1.95093,1.9507,1.95086,8000000.0
2006-04-20 10:46:00,1.95102,1.95105,1.95066,1.95066,8000000.0
2006-04-20 10:47:00,1.95075,1.95151,1.95075,1.95151,7000000.0
2006-04-20 10:48:00,1.95176,1.95191,1.95176,1.95184,8000000.0
2006-04-20 10:49:00,1.95184,1.95187,1.95172,1.95187,9000000.0
2006-04-20 10:50:00,1.95179,1.95179,1.95155,1.95165,8000000.0
2006-04-20 10:51:00,1.952,1.95273,1.952,1.95273,9000000.0
2006-04-20 10:52:00,1.95288,1.95383,1.95288,1.95383,8000000.0
2006-04-20 10:53:00,1.95361,1.95375,1.95353,1.95362,9000000.0
2006-04-20 10:54:00,1.95372,1.95384,1.95351,1.95351,10000000.0
2006-04-20 10:55:00,1.95353,1.9537,1.95353,1.95368,7000000.0
2006-04-20 10:56:00,1.95359,1.95406,1.95196,1.95402,7000000.0
2006-04-20 10:57:00,1.95422,1.95422,1.95396,1.95396,8000000.0
2006-04-20 10:58:00,1.95384,1.95384,1.95364,1.9537,7000000.0
2006-04-20 10:59:00,1.95372,1.95389,1.95354,1.95354,11000000.0
2006-04-20 11:00:00,1.95328,1.95337,1.95092,1.95092,7000000.0
2006-04-20 11:01:00,1.95273,1.95309,1.95273,1.95301,8000000.0
2006-04-20 11:02:00,1.9525,1.9525,1.9519,1.9519,7000000.0
2006-04-20 11:03:00,1.95194,1.95243,1.95194,1.95243,11000000.0
2006-04-20 11:04:00,1.95252,1.95252,1.95227,1.95248,11000000.0
2006-04-20 11:05:00,1.95257,1.9528,1.95257,1.95268,7000000.0
2006-04-20 11:06:00,1.95264,1.9529,1.95262,1.95262,8000000.0
2006-04-20 11:07:00,1.95284,1.95329,1.95284,1.95288,7000000.0
2006-04-20 11:08:00,1.95257,1.95313,1.95257,1.95313,9000000.0
2006-04-20 11:09:00,1.9531,1.9531,1.95291,1.95292,8000000.0
2006-04-20 11:10:00,1.95285,1.95308,1.95274,1.95303,8000000.0
2006-04-20 11:11:00,1.95346,1.95364,1.95342,1.95362,10000000.0
2006-04-20 11:12:00,1.95392,1.95462,1.95392,1.95462,7000000.0
2006-04-20 11:14:00,1.95496,1.95521,1.95492,1.95497,11000000.0
2006-04-20 11:15:00,1.95531,1.95564,1.95531,1.95564,7000000.0
2006-04-20 11:16:00,1.9562,1.9562,1.95554,1.95554,7000000.0
2006-04-20 11:17:00,1.95576,1.95586,1.9557,1.9558,7000000.0
2006-04-20 11:18:00,1.9558,1.95668,1.9558,1.95668,10000000.0
2006-04-20 11:19:00,1.95669,1.95669,1.95603,1.95624,11000000.0
2006-04-20 11:20:00,1.95617,1.95621,1.95607,1.95616,8000000.0
2006-04-20 11:21:00,1.95593,1.95598,1.95574,1.95574,7000000.0
2006-04-20 11:22:00,1.9555,1.95556,1.95536,1.95556,8000000.0
2006-04-20 11:23:00,1.95523,1.95526,1.9551,1.95526,8000000.0
2006-04-20 11:24:00,1.95547,1.95567,1.95547,1.95552,7000000.0
2006-04-20 11:25:00,1.95571,1.9559,1.95569,1.95588,8000000.0
2006-04-20 11:26:00,1.95599,1.95644,1.95599,1.95613,11000000.0
2006-04-20 11:27:00,1.95615,1.95637,1.95615,1.95637,8000000.0
2006-04-20 11:28:00,1.95632,1.95634,1.95615,1.95634,7000000.0
2006-04-20 11:29:00,1.95634,1.95634,1.95612,1.95632,8000000.0
2006-04-20 11:30:00,1.95612,1.95612,1.95553,1.95553,7000000.0
2006-04-20 11:31:00,1.95545,1.95551,1.95532,1.95532,11000000.0
2006-04-20 11:32:00,1.95543,1.9555,1.95527,1.95527,11000000.0
2006-04-20 11:33:00,1.95545,1.9557,1.95545,1.95564,7000000.0
2006-04-20 11:34:00,1.95569,1.95583,1.95568,1.95579,7000000.0
2006-04-20 11:35:00,1.95559,1.95559,1.95537,1.95537,10000000.0
2006-04-20 11:36:00,1.95531,1.95542,1.95525,1.95527,8000000.0
2006-04-20 11:37:00,1.9551,1.95589,1.9551,1.95589,8000000.0
2006-04-20 11:38:00,1.95601,1.95601,1.95579,1.95579,9000000.0
2006-04-20 11:39:00,1.95563,1.9559,1.95563,1.9559,9000000.0
2006-04-20 11:40:00,1.95574,1.95574,1.95533,1.9555,11000000.0
2006-04-20 11:41:00,1.95544,1.95544,1.95529,1.95529,11000000.0
2006-04-20 11:42:00,1.95521,1.95537,1.95515,1.95516,11000000.0
2006-04-20 11:43:00,1.95482,1.95491,1.95477,1.95491,7000000.0
2006-04-20 11:44:00,1.95513,1.95513,1.95497,1.95502,7000000.0
2006-04-20 11:45:00,1.95462,1.95485,1.95462,1.95485,11000000.0
2006-04-20 11:46:00,1.95477,1.95478,1.95461,1.95463,7000000.0
2006-04-20 11:47:00,1.95463,1.95505,1.95463,1.955,9000000.0
2006-04-20 11:48:00,1.95495,1.95564,1.95495,1.95564,10000000.0
2006-04-20 11:49:00,1.95545,1.95562,1.95544,1.95562,7000000.0
2006-04-20 11:50:00,1.95629,1.95679,1.95629,1.95646,7000000.0
2006-04-20 11:52:00,1.95648,1.95671,1.95648,1.9566,10000000.0
2006-04-20 11:53:00,1.95672,1.95703,1.95663,1.95703,10000000.0
2006-04-20 11:54:00,1.95707,1.95741,1.95707,1.95741,9000000.0
2006-04-20 11:55:00,1.95748,1.95768,1.9574,1.95768,8000000.0
2006-04-20 11:56:00,1.95765,1.95765,1.9573,1.9573,11000000.0
2006-04-20 11:57:00,1.95706,1.95706,1.95649,1.95649,8000000.0
2006-04-20 11:59:00,1.9567,1.9567,1.95656,1.9566,7000000.0
2006-04-20 12:00:00,1.95668,1.95673,1.95658,1.95671,7000000.0
2006-04-20 12:01:00,1.95672,1.95701,1.95672,1.95693,10000000.0
2006-04-20 12:02:00,1.95662,1.95684,1.95644,1.95684,10000000.0
2006-04-20 12:03:00,1.95649,1.95665,1.95629,1.95629,7000000.0
2006-04-20 12:04:00,1.95646,1.95654,1.95637,1.95654,9000000.0
2006-04-20 12:05:00,1.95649,1.95657,1.95633,1.95644,11000000.0
2006-04-20 12:06:00,1.95685,1.95707,1.95682,1.95687,7000000.0
2006-04-20 12:07:00,1.95703,1.95714,1.95698,1.95698,7000000.0
2006-04-20 12:08:00,1.95675,1.95675,1.95615,1.95615,9000000.0
2006-04-20 12:09:00,1.95657,1.95685,1.95656,1.95685,8000000.0
2006-04-20 12:10:00,1.95689,1.95689,1.95651,1.95651,8000000.0
2006-04-20 12:11:00,1.95643,1.95688,1.95638,1.95688,7000000.0
2006-04-20 12:12:00,1.95707,1.95756,1.95707,1.95741,7000000.0
2006-04-20 12:13:00,1.95745,1.95745,1.95653,1.95653,10000000.0
2006-04-20 12:14:00,1.95648,1.95657,1.95644,1.95652,8000000.0
2006-04-20 12:15:00,1.95627,1.95627,1.95591,1.95602,8000000.0
2006-04-20 12:16:00,1.95583,1.95624,1.95583,1.95624,8000000.0
2006-04-20 12:17:00,1.95662,1.95664,1.95649,1.95649,8000000.0
2006-04-20 12:18:00,1.95653,1.95696,1.95653,1.9567,11000000.0
2006-04-20 12:19:00,1.95671,1.95683,1.95658,1.95658,9000000.0
2006-04-20 12:20:00,1.95635,1.95654,1.95612,1.95615,10000000.0
2006-04-20 12:21:00,1.95536,1.95536,1.95322,1.95322,7000000.0
2006-04-20 12:22:00,1.95526,1.95564,1.95526,1.95564,8000000.0
2006-04-20 12:23:00,1.95569,1.95599,1.95569,1.95584,7000000.0
2006-04-20 12:24:00,1.95612,1.95618,1.95611,1.95611,7000000.0
2006-04-20 12:25:00,1.9562,1.95644,1.9562,1.95638,9000000.0
2006-04-20 12:26:00,1.9564,1.95657,1.95622,1.95622,8000000.0
2006-04-20 12:27:00,1.9562,1.95624,1.95603,1.95608,10000000.0
2006-04-20 12:28:00,1.95614,1.95618,1.95599,1.95618,9000000.0
2006-04-20 12:29:00,1.95603,1.95624,1.95603,1.9562,9000000.0
2006-04-20 12:30:00,1.9563,1.95633,1.95615,1.95627,7000000.0
2006-04-20 12:31:00,1.95627,1.95627,1.9561,1.95617,11000000.0
2006-04-20 12:32:00,1.95614,1.95619,1.95607,1.95607,7000000.0
2006-04-20 12:33:00,1.9565,1.9565,1.95618,1.95618,7000000.0
2006-04-20 12:34:00,1.95617,1.95658,1.95617,1.95658,7000000.0
2006-04-20 12:35:00,1.95652,1.95653,1.95635,1.95635,8000000.0
2006-04-20 12:36:00,1.95616,1.95616,1.95566,1.95566,8000000.0
2006-04-20 12:37:00,1.9556,1.956,1.9556,1.956,9000000.0
2006-04-20 12:38:00,1.95589,1.95609,1.95572,1.95609,8000000.0
2006-04-20 12:39:00,1.95604,1.95604,1.95574,1.95574,9000000.0
2006-04-20 12:40:00,1.95535,1.95535,1.95508,1.95512,7000000.0
2006-04-20 12:41:00,1.95454,1.95454,1.95392,1.95392,8000000.0
2006-04-20 12:42:00,1.95403,1.9542,1.95395,1.95409,9000000.0
2006-04-20 12:43:00,1.95392,1.95392,1.95292,1.95292,9000000.0
2006-04-20 12:44:00,1.95209,1.95243,1.95209,1.95243,8000000.0
2006-04-20 12:45:00,1.95234,1.95285,1.95234,1.95271,10000000.0
2006-04-20 12:46:00,1.95243,1.95257,1.95233,1.9525,9000000.0
2006-04-20 12:47:00,1.95224,1.95281,1.95212,1.95281,10000000.0
2006-04-20 12:48:00,1.95242,1.95282,1.95242,1.95282,11000000.0
2006-04-20 12:49:00,1.95325,1.95341,1.95308,1.95308,7000000.0
2006-04-20 12:50:00,1.95314,1.95347,1.95314,1.95347,7000000.0
2006-04-20 12:51:00,1.95329,1.9534,1.9532,1.95321,8000000.0
2006-04-20 12:52:00,1.95343,1.95369,1.95324,1.95324,11000000.0
2006-04-20 12:53:00,1.95325,1.95374,1.95325,1.95374,8000000.0
2006-04-20 12:54:00,1.95359,1.95359,1.95317,1.95331,7000000.0
2006-04-20 12:55:00,1.9533,1.9533,1.95297,1.95297,8000000.0
2006-04-20 12:56:00,1.95318,1.95343,1.95317,1.95343,7000000.0
2006-04-20 12:57:00,1.95423,1.95467,1.95423,1.95467,7000000.0
2006-04-20 12:58:00,1.95416,1.95416,1.9539,1.954,8000000.0
2006-04-20 12:59:00,1.95407,1.9542,1.95378,1.95381,7000000.0
2006-04-20 13:00:00,1.95397,1.95432,1.95397,1.95427,8000000.0
2006-04-20 13:01:00,1.95396,1.95434,1.95396,1.95434,8000000.0
2006-04-20 13:02:00,1.9548,1.95488,1.95472,1.95479,7000000.0
2006-04-20 13:03:00,1.95469,1.95488,1.95465,1.95472,8000000.0
2006-04-20 13:04:00,1.95443,1.95444,1.95422,1.95444,7000000.0
2006-04-20 13:05:00,1.95451,1.95461,1.95424,1.95461,8000000.0
2006-04-20 13:06:00,1.95454,1.95477,1.95409,1.95409,7000000.0
2006-04-20 13:07:00,1.95389,1.95395,1.95348,1.95354,7000000.0
2006-04-20 13:08:00,1.95286,1.95296,1.95266,1.95274,10000000.0
2006-04-20 13:09:00,1.95196,1.95231,1.95196,1.95227,7000000.0
2006-04-20 13:10:00,1.95283,1.9533,1.95256,1.9533,9000000.0
2006-04-20 13:11:00,1.95379,1.95379,1.95304,1.95323,8000000.0
2006-04-20 13:12:00,1.95287,1.95315,1.95267,1.95315,8000000.0
2006-04-20 13:13:00,1.95326,1.95354,1.95326,1.95346,9000000.0
2006-04-20 13:14:00,1.95308,1.95309,1.95287,1.95303,7000000.0
2006-04-20 13:15:00,1.95303,1.9534,1.95297,1.9534,8000000.0
2006-04-20 13:16:00,1.95311,1.95311,1.95279,1.95279,8000000.0
2006-04-20 13:17:00,1.95261,1.95261,1.95181,1.95197,9000000.0
2006-04-20 13:18:00,1.95195,1.95195,1.95153,1.95153,10000000.0
2006-04-20 13:19:00,1.95166,1.95166,1.95052,1.95052,8000000.0
2006-04-20 13:20:00,1.95046,1.95173,1.95045,1.95173,8000000.0
2006-04-20 13:21:00,1.95231,1.95231,1.95206,1.95206,7000000.0
2006-04-20 13:22:00,1.95208,1.95208,1.95174,1.95186,11000000.0
2006-04-20 13:23:00,1.95234,1.95273,1.95234,1.95273,8000000.0
2006-04-20 13:24:00,1.95278,1.95278,1.95267,1.95267,7000000.0
2006-04-20 13:25:00,1.95217,1.9522,1.95188,1.95192,11000000.0
2006-04-20 13:26:00,1.95183,1.95183,1.95137,1.95137,10000000.0
2006-04-20 13:27:00,1.95139,1.95168,1.95135,1.95168,8000000.0
2006-04-20 13:28:00,1.95175,1.95197,1.95175,1.95197,21000000.0
2006-04-20 13:29:00,1.95209,1.95224,1.95208,1.95209,17000000.0
2006-04-20 13:30:00,1.95186,1.95189,1.95182,1.95187,7000000.0
2006-04-20 13:31:00,1.95178,1.95195,1.95174,1.95177,9000000.0
2006-04-20 13:32:00,1.95178,1.95178,1.95165,1.95165,14000000.0
2006-04-20 13:33:00,1.95168,1.95177,1.95168,1.95177,14000000.0
2006-04-20 13:34:00,1.95177,1.9518,1.95169,1.95179,31000000.0
2006-04-20 13:35:00,1.95194,1.95218,1.95194,1.9521,17000000.0
2006-04-20 13:36:00,1.95172,1.95188,1.95158,1.95188,24000000.0
2006-04-20 13:37:00,1.9521,1.9525,1.9521,1.95241,10000000.0
2006-04-20 13:38:00,1.95223,1.95231,1.95211,1.95225,18000000.0
2006-04-20 13:39:00,1.95231,1.95231,1.95213,1.95224,15000000.0
2006-04-20 13:40:00,1.95221,1.9524,1.95221,1.95231,29000000.0
2006-04-20 13:41:00,1.95256,1.95275,1.95253,1.9526,13000000.0
2006-04-20 13:42:00,1.95258,1.95279,1.95258,1.95279,3000000.0
2006-04-20 13:43:00,1.95284,1.95299,1.95258,1.95258,10000000.0
2006-04-20 13:44:00,1.95264,1.95279,1.95251,1.95271,26000000.0
2006-04-20 13:46:00,1.95249,1.95249,1.952,1.95242,19000000.0
2006-04-20 13:47:00,1.953,1.95322,1.95299,1.95304,17000000.0
2006-04-20 13:48:00,1.95308,1.9531,1.95291,1.95291,22000000.0
2006-04-20 13:49:00,1.9529,1.95314,1.9529,1.95314,24000000.0
2006-04-20 13:50:00,1.95311,1.95311,1.95287,1.95287,15000000.0
2006-04-20 13:51:00,1.95287,1.95298,1.95287,1.95298,22000000.0
2006-04-20 13:52:00,1.95297,1.95297,1.9527,1.9528,32000000.0
2006-04-20 13:53:00,1.95287,1.95315,1.95286,1.95286,28000000.0
2006-04-20 13:54:00,1.95279,1.95279,1.95255,1.95255,31000000.0
2006-04-20 13:55:00,1.95254,1.95256,1.95246,1.95246,20000000.0
2006-04-20 13:56:00,1.9523,1.95233,1.95216,1.9523,24000000.0
2006-04-20 13:57:00,1.95232,1.95238,1.95226,1.95238,34000000.0
2006-04-20 13:58:00,1.95233,1.95233,1.9519,1.9519,16000000.0
2006-04-20 13:59:00,1.95149,1.95166,1.95129,1.95129,30000000.0
2006-04-20 14:00:00,1.95127,1.95155,1.95105,1.95148,39000000.0
2006-04-20 14:01:00,1.95181,1.95234,1.95181,1.95195,30000000.0
2006-04-20 14:02:00,1.9516,1.9516,1.95136,1.9514,19000000.0
2006-04-20 14:03:00,1.95153,1.95168,1.95153,1.95162,23000000.0
2006-04-20 14:04:00,1.95199,1.95273,1.95199,1.95272,33000000.0
2006-04-20 14:05:00,1.95286,1.95286,1.95266,1.95269,28000000.0
2006-04-20 14:06:00,1.95232,1.95238,1.95216,1.95238,31000000.0
2006-04-20 14:07:00,1.95248,1.95287,1.95248,1.95273,31000000.0
2006-04-20 14:08:00,1.95292,1.95292,1.95265,1.95266,27000000.0
2006-04-20 14:09:00,1.95265,1.95297,1.95264,1.95286,27000000.0
2006-04-20 14:10:00,1.95278,1.95289,1.9526,1.95271,24000000.0
2006-04-20 14:11:00,1.95315,1.95334,1.95296,1.95334,21000000.0
2006-04-20 14:12:00,1.953,1.95337,1.95295,1.95295,22000000.0
2006-04-20 14:15:00,1.95288,1.95288,1.95237,1.95237,25000000.0
2006-04-20 14:16:00,1.9522,1.95245,1.95199,1.95213,26000000.0
2006-04-20 14:17:00,1.95255,1.95255,1.95229,1.95253,32000000.0
2006-04-20 14:18:00,1.9527,1.95275,1.9527,1.95275,27000000.0
2006-04-20 14:19:00,1.95281,1.95292,1.9528,1.95282,35000000.0
2006-04-20 14:20:00,1.95286,1.95315,1.95283,1.95305,32000000.0
2006-04-20 14:21:00,1.95264,1.95269,1.95224,1.95256,39000000.0
2006-04-20 14:22:00,1.95271,1.95288,1.95262,1.95275,22000000.0
2006-04-20 14:23:00,1.95266,1.95266,1.95196,1.95196,40000000.0
2006-04-20 14:24:00,1.95184,1.95186,1.95166,1.95186,10000000.0
2006-04-20 14:25:00,1.95177,1.95179,1.95082,1.95099,35000000.0
2006-04-20 14:26:00,1.95096,1.95125,1.95074,1.95125,18000000.0
2006-04-20 14:27:00,1.95098,1.95133,1.95098,1.95133,28000000.0
2006-04-20 14:28:00,1.95168,1.95168,1.95069,1.95076,21000000.0
2006-04-20 14:29:00,1.95071,1.95115,1.95071,1.95115,16000000.0
2006-04-20 14:30:00,1.95116,1.9513,1.95116,1.95128,25000000.0
2006-04-20 14:31:00,1.95101,1.95101,1.95057,1.95062,26000000.0
2006-04-20 14:32:00,1.9504,1.95055,1.95033,1.95033,32000000.0
2006-04-20 14:33:00,1.95028,1.95028,1.95014,1.95026,20000000.0
2006-04-20 14:34:00,1.95014,1.95014,1.94986,1.95005,25000000.0
2006-04-20 14:35:00,1.9498,1.95007,1.9498,1.94989,23000000.0
2006-04-20 14:36:00,1.9497,1.94973,1.94945,1.94953,11000000.0
2006-04-20 14:37:00,1.94948,1.94948,1.94898,1.94898,41000000.0
2006-04-20 14:38:00,1.94834,1.94834,1.94771,1.94796,54000000.0
2006-04-20 14:39:00,1.94811,1.94871,1.94811,1.94871,36000000.0
2006-04-20 14:40:00,1.94874,1.94929,1.94865,1.94906,36000000.0
2006-04-20 14:41:00,1.94947,1.94968,1.94947,1.94958,41000000.0
2006-04-20 14:42:00,1.9497,1.94976,1.94956,1.94976,19000000.0
2006-04-20 14:43:00,1.95016,1.95024,1.95009,1.95015,20000000.0
2006-04-20 14:44:00,1.9501,1.9501,1.94995,1.95001,25000000.0
2006-04-20 14:45:00,1.95012,1.95043,1.95012,1.95043,33000000.0
2006-04-20 14:46:00,1.95025,1.9504,1.95021,1.95033,11000000.0
2006-04-20 14:47:00,1.95032,1.95054,1.95022,1.95054,7000000.0
2006-04-20 14:48:00,1.95048,1.95048,1.95027,1.95027,21000000.0
2006-04-20 14:49:00,1.95005,1.95022,1.95,1.95004,32000000.0
2006-04-20 14:50:00,1.94998,1.95019,1.94998,1.95017,33000000.0
2006-04-20 14:51:00,1.95031,1.95045,1.95023,1.95045,37000000.0
2006-04-20 14:52:00,1.95028,1.95091,1.95028,1.95091,17000000.0
2006-04-20 14:53:00,1.95118,1.95134,1.95108,1.95108,22000000.0
2006-04-20 14:54:00,1.95077,1.95095,1.95077,1.95095,17000000.0
2006-04-20 14:55:00,1.951,1.95104,1.95094,1.95094,7000000.0
2006-04-20 14:56:00,1.95068,1.95073,1.95039,1.95064,21000000.0
2006-04-20 14:57:00,1.95057,1.95068,1.95008,1.95009,12000000.0
2006-04-20 14:58:00,1.94968,1.9499,1.94952,1.9497,31000000.0
2006-04-20 14:59:00,1.94989,1.95,1.94977,1.94977,20000000.0
2006-04-20 15:00:00,1.94978,1.94999,1.9497,1.94999,32000000.0
2006-04-20 15:02:00,1.94987,1.94999,1.94965,1.94965,26000000.0
2006-04-20 15:03:00,1.95011,1.95039,1.95011,1.95033,30000000.0
2006-04-20 15:04:00,1.95054,1.95054,1.95027,1.95039,29000000.0
2006-04-20 15:05:00,1.95021,1.95034,1.95007,1.95008,28000000.0
2006-04-20 15:06:00,1.94984,1.94984,1.94934,1.94934,16000000.0
2006-04-20 15:07:00,1.94937,1.95046,1.94937,1.95007,26000000.0
2006-04-20 15:08:00,1.94991,1.95021,1.94991,1.95021,25000000.0
2006-04-20 15:09:00,1.95056,1.95066,1.95035,1.95035,34000000.0
2006-04-20 15:10:00,1.95055,1.95136,1.95055,1.95136,36000000.0
2006-04-20 15:11:00,1.95144,1.95144,1.95079,1.95079,27000000.0
2006-04-20 15:12:00,1.95036,1.95064,1.95023,1.95064,26000000.0
2006-04-20 15:13:00,1.95067,1.95067,1.95045,1.95055,41000000.0
2006-04-20 15:14:00,1.95063,1.95074,1.95061,1.95065,30000000.0
2006-04-20 15:15:00,1.95056,1.95087,1.9505,1.95087,21000000.0
2006-04-20 15:16:00,1.95125,1.95127,1.95119,1.95119,9000000.0
2006-04-20 15:17:00,1.95091,1.95099,1.95091,1.95095,26000000.0
2006-04-20 15:18:00,1.95104,1.95142,1.95104,1.95109,10000000.0
2006-04-20 15:19:00,1.95096,1.95115,1.95084,1.95084,16000000.0
2006-04-20 15:20:00,1.95094,1.95148,1.95094,1.95148,20000000.0
2006-04-20 15:21:00,1.95208,1.95293,1.95208,1.95293,12000000.0
2006-04-20 15:22:00,1.95264,1.95276,1.95264,1.95276,22000000.0
2006-04-20 15:23:00,1.95264,1.953,1.95264,1.95271,36000000.0
2006-04-20 15:24:00,1.95243,1.95255,1.95243,1.95246,8000000.0
2006-04-20 15:25:00,1.95304,1.95304,1.95272,1.95272,14000000.0
2006-04-20 15:26:00,1.95274,1.95274,1.9525,1.9525,40000000.0
2006-04-20 15:27:00,1.95219,1.95225,1.95218,1.95224,32000000.0
2006-04-20 15:28:00,1.95215,1.95215,1.95186,1.95187,55000000.0
2006-04-20 15:29:00,1.95187,1.95187,1.94994,1.95169,47000000.0
2006-04-20 15:30:00,1.95018,1.95206,1.95011,1.95198,71000000.0
2006-04-20 15:31:00,1.95197,1.95197,1.95158,1.95158,58000000.0
2006-04-20 15:32:00,1.95162,1.95196,1.95156,1.95156,25000000.0
2006-04-20 15:33:00,1.95141,1.95181,1.95141,1.95181,32000000.0
2006-04-20 15:34:00,1.95183,1.95197,1.95179,1.95183,22000000.0
2006-04-20 15:35:00,1.95173,1.95173,1.95139,1.95153,30000000.0
2006-04-20 15:36:00,1.95177,1.95245,1.95172,1.95236,23000000.0
2006-04-20 15:37:00,1.95262,1.95262,1.95232,1.95233,24000000.0
2006-04-20 15:38:00,1.95226,1.95277,1.95226,1.95259,61000000.0
2006-04-20 15:39:00,1.95228,1.95229,1.95203,1.95209,40000000.0
2006-04-20 15:40:00,1.95223,1.95239,1.95213,1.95219,37000000.0
2006-04-20 15:41:00,1.9519,1.95232,1.9519,1.95232,43000000.0
2006-04-20 15:42:00,1.95248,1.95303,1.95248,1.9526,41000000.0
2006-04-20 15:43:00,1.95232,1.95232,1.95197,1.95197,30000000.0
2006-04-20 15:44:00,1.95205,1.95254,1.95205,1.95205,29000000.0
2006-04-20 15:45:00,1.95209,1.95242,1.95189,1.95218,36000000.0
2006-04-20 15:46:00,1.95222,1.95261,1.9522,1.95235,24000000.0
2006-04-20 15:47:00,1.95248,1.95269,1.95232,1.95232,31000000.0
2006-04-20 15:48:00,1.95208,1.95297,1.95208,1.95262,33000000.0
2006-04-20 15:49:00,1.95251,1.95251,1.95145,1.95145,25000000.0
2006-04-20 15:50:00,1.9509,1.9509,1.95064,1.95074,11000000.0
2006-04-20 15:51:00,1.95087,1.95126,1.95078,1.95126,37000000.0
2006-04-20 15:52:00,1.95111,1.95155,1.95111,1.95155,23000000.0
2006-04-20 15:53:00,1.95147,1.95147,1.95122,1.95122,15000000.0
2006-04-20 15:54:00,1.9516,1.95227,1.95147,1.95227,26000000.0
2006-04-20 15:55:00,1.9522,1.95283,1.9522,1.9525,33000000.0
2006-04-20 15:56:00,1.95278,1.95317,1.95278,1.95317,6000000.0
2006-04-20 15:57:00,1.95365,1.95501,1.95365,1.95501,34000000.0
2006-04-20 15:58:00,1.9551,1.95546,1.955,1.955,24000000.0
2006-04-20 15:59:00,1.9545,1.95456,1.95414,1.95418,23000000.0
2006-04-20 16:00:00,1.954,1.95502,1.954,1.95454,51000000.0
2006-04-20 16:01:00,1.95481,1.95515,1.95462,1.95515,31000000.0
2006-04-20 16:02:00,1.95547,1.9555,1.95501,1.95501,29000000.0
2006-04-20 16:03:00,1.95421,1.95467,1.95355,1.95355,51000000.0
2006-04-20 16:04:00,1.95339,1.95364,1.95324,1.95324,38000000.0
2006-04-20 16:05:00,1.95277,1.95347,1.95251,1.95319,37000000.0
2006-04-20 16:06:00,1.95308,1.95308,1.95266,1.95273,33000000.0
2006-04-20 16:07:00,1.95277,1.95281,1.95241,1.95281,37000000.0
2006-04-20 16:08:00,1.95284,1.95302,1.95259,1.95293,37000000.0
2006-04-20 16:09:00,1.95283,1.9529,1.95277,1.95285,44000000.0
2006-04-20 16:10:00,1.95258,1.95287,1.95243,1.95248,41000000.0
2006-04-20 16:11:00,1.95287,1.95316,1.95287,1.95316,27000000.0
2006-04-20 16:12:00,1.9535,1.95525,1.9535,1.95525,22000000.0
2006-04-20 16:13:00,1.95656,1.95831,1.95656,1.95831,38000000.0
2006-04-20 16:14:00,1.95767,1.95778,1.95721,1.95774,41000000.0
2006-04-20 16:15:00,1.95835,1.9588,1.95835,1.9586,42000000.0
2006-04-20 16:16:00,1.95836,1.95858,1.95787,1.95787,45000000.0
2006-04-20 16:17:00,1.9578,1.95782,1.95733,1.95774,22000000.0
2006-04-20 16:18:00,1.95759,1.95824,1.95755,1.95824,49000000.0
2006-04-20 16:19:00,1.95881,1.95881,1.95753,1.95766,27000000.0
2006-04-20 16:20:00,1.95786,1.95917,1.95786,1.95917,52000000.0
2006-04-20 16:21:00,1.95921,1.95921,1.9587,1.95878,37000000.0
2006-04-20 16:22:00,1.95953,1.96,1.95953,1.95964,50000000.0
2006-04-20 16:23:00,1.95983,1.95988,1.95805,1.95805,48000000.0
2006-04-20 16:24:00,1.95779,1.95779,1.95751,1.95772,44000000.0
2006-04-20 16:25:00,1.95791,1.95859,1.95791,1.95859,28000000.0
2006-04-20 16:26:00,1.95867,1.95906,1.95825,1.95906,41000000.0
2006-04-20 16:27:00,1.95916,1.9593,1.95902,1.95904,46000000.0
2006-04-20 16:28:00,1.95893,1.95949,1.95889,1.95949,34000000.0
2006-04-20 16:29:00,1.95971,1.96001,1.95958,1.95968,24000000.0
2006-04-20 16:30:00,1.95877,1.95928,1.95877,1.9591,43000000.0
2006-04-20 16:31:00,1.95927,1.95996,1.95927,1.95996,36000000.0
2006-04-20 16:32:00,1.96,1.96006,1.95965,1.95965,34000000.0
2006-04-20 16:33:00,1.95978,1.96014,1.95977,1.96,41000000.0
2006-04-20 16:34:00,1.96003,1.9603,1.95982,1.96028,29000000.0
2006-04-20 16:35:00,1.95949,1.96007,1.95922,1.96007,53000000.0
2006-04-20 16:36:00,1.95966,1.95988,1.9594,1.9594,43000000.0
2006-04-20 16:37:00,1.95959,1.96004,1.95959,1.96004,56000000.0
2006-04-20 16:38:00,1.96014,1.96035,1.95985,1.96035,34000000.0
2006-04-20 16:39:00,1.96117,1.96217,1.96099,1.96217,43000000.0
2006-04-20 16:40:00,1.96293,1.96396,1.96293,1.96396,63000000.0
2006-04-20 16:41:00,1.96318,1.96332,1.96305,1.96321,44000000.0
2006-04-20 16:45:00,1.96553,1.96793,1.96553,1.96793,41000000.0
2006-04-20 16:46:00,1.96823,1.96823,1.96627,1.96657,59000000.0
2006-04-20 16:47:00,1.96689,1.96758,1.96689,1.96733,55000000.0
2006-04-20 16:48:00,1.96709,1.96718,1.96599,1.96599,46000000.0
2006-04-20 16:49:00,1.966,1.9665,1.96567,1.96567,35000000.0
2006-04-20 16:50:00,1.96589,1.96663,1.96563,1.96639,45000000.0
2006-04-20 16:51:00,1.96663,1.96663,1.96625,1.96627,30000000.0
2006-04-20 16:52:00,1.96682,1.96781,1.96657,1.96657,30000000.0
2006-04-20 16:53:00,1.96666,1.96673,1.96666,1.96673,19000000.0
2006-04-20 16:56:00,1.96697,1.96835,1.96697,1.96835,37000000.0
2006-04-20 16:57:00,1.96784,1.96801,1.96741,1.96767,17000000.0
2006-04-20 16:58:00,1.96754,1.96888,1.96751,1.96872,45000000.0
2006-04-20 16:59:00,1.96887,1.96887,1.96752,1.96752,39000000.0
2006-04-20 17:00:00,1.96746,1.96843,1.96746,1.96787,47000000.0
2006-04-20 17:01:00,1.96796,1.96873,1.96779,1.96779,26000000.0
2006-04-20 17:02:00,1.96788,1.96788,1.96702,1.96709,33000000.0
2006-04-20 17:03:00,1.96692,1.96692,1.96541,1.96541,33000000.0
2006-04-20 17:04:00,1.96428,1.96428,1.96382,1.96382,37000000.0
2006-04-20 17:05:00,1.96414,1.96438,1.96414,1.9643,35000000.0
2006-04-20 17:06:00,1.9645,1.9648,1.9645,1.9648,46000000.0
2006-04-20 17:07:00,1.96545,1.96576,1.96545,1.96571,33000000.0
2006-04-20 17:08:00,1.96578,1.96603,1.96572,1.96599,45000000.0
2006-04-20 17:09:00,1.96601,1.96666,1.96593,1.96638,47000000.0
2006-04-20 17:10:00,1.96664,1.96698,1.96664,1.96698,6000000.0
2006-04-20 17:11:00,1.968,1.96872,1.96773,1.96782,44000000.0
2006-04-20 17:12:00,1.96811,1.96811,1.96732,1.96757,23000000.0
2006-04-20 17:13:00,1.9682,1.96829,1.96787,1.96798,35000000.0
2006-04-20 17:14:00,1.96768,1.96768,1.96709,1.96709,27000000.0
2006-04-20 17:15:00,1.96682,1.96688,1.96673,1.96679,26000000.0
2006-04-20 17:16:00,1.96655,1.96695,1.96655,1.96695,27000000.0
2006-04-20 17:17:00,1.96746,1.96757,1.96733,1.96733,38000000.0
2006-04-20 17:18:00,1.96739,1.96767,1.96715,1.96715,29000000.0
2006-04-20 17:19:00,1.96716,1.96753,1.96716,1.96745,19000000.0
2006-04-20 17:20:00,1.96759,1.96776,1.96754,1.96754,29000000.0
2006-04-20 17:21:00,1.96744,1.96744,1.96683,1.96718,26000000.0
2006-04-20 17:22:00,1.96646,1.96658,1.96604,1.96651,30000000.0
2006-04-20 17:23:00,1.96618,1.96618,1.96563,1.96563,32000000.0
2006-04-20 17:24:00,1.96557,1.96559,1.96536,1.96539,23000000.0
2006-04-20 17:25:00,1.96541,1.96568,1.96541,1.96561,20000000.0
2006-04-20 17:26:00,1.96537,1.96554,1.96534,1.96545,18000000.0
2006-04-20 17:27:00,1.96548,1.9656,1.96528,1.96539,44000000.0
2006-04-20 17:28:00,1.96538,1.96577,1.96508,1.96508,39000000.0
2006-04-20 17:29:00,1.96485,1.96485,1.96452,1.96467,36000000.0
2006-04-20 17:30:00,1.96449,1.96449,1.9641,1.96435,61000000.0
2006-04-20 17:31:00,1.96462,1.96517,1.96462,1.96494,62000000.0
2006-04-20 17:32:00,1.96487,1.96487,1.96464,1.96464,54000000.0
2006-04-20 17:33:00,1.96442,1.96512,1.96442,1.96512,64000000.0
2006-04-20 17:34:00,1.96514,1.96514,1.96427,1.96427,60000000.0
2006-04-20 17:35:00,1.96426,1.96473,1.96402,1.96473,43000000.0
2006-04-20 17:36:00,1.9648,1.96513,1.9648,1.96513,58000000.0
2006-04-20 17:37:00,1.96487,1.96487,1.96432,1.96432,47000000.0
2006-04-20 17:38:00,1.96441,1.96463,1.9642,1.9642,44000000.0
2006-04-20 17:39:00,1.96408,1.96447,1.96408,1.96447,41000000.0
2006-04-20 17:40:00,1.96449,1.96479,1.96448,1.96479,59000000.0
2006-04-20 17:41:00,1.96517,1.96517,1.96493,1.96517,50000000.0
2006-04-20 17:42:00,1.96543,1.96559,1.96543,1.96547,37000000.0
2006-04-20 17:43:00,1.96578,1.96584,1.96568,1.96582,33000000.0
2006-04-20 17:44:00,1.96582,1.96645,1.96582,1.96645,46000000.0
2006-04-20 17:45:00,1.96627,1.96627,1.96592,1.96598,49000000.0
2006-04-20 17:46:00,1.96607,1.96665,1.96607,1.96665,56000000.0
2006-04-20 17:47:00,1.96667,1.96667,1.96611,1.96633,65000000.0
2006-04-20 17:48:00,1.96634,1.9665,1.96594,1.96594,61000000.0
2006-04-20 17:49:00,1.96571,1.96587,1.96555,1.96558,72000000.0
2006-04-20 17:50:00,1.96478,1.96478,1.96379,1.96393,53000000.0
2006-04-20 17:51:00,1.96432,1.96483,1.96432,1.96478,54000000.0
2006-04-20 17:52:00,1.96493,1.96497,1.9644,1.96461,51000000.0
2006-04-20 17:53:00,1.96459,1.96459,1.96443,1.96459,42000000.0
2006-04-20 17:54:00,1.96478,1.96506,1.96478,1.96492,32000000.0
2006-04-20 17:55:00,1.96485,1.96499,1.96472,1.96472,32000000.0
2006-04-20 17:56:00,1.9647,1.96478,1.96468,1.9647,47000000.0
2006-04-20 17:57:00,1.96466,1.9647,1.96448,1.96465,34000000.0
2006-04-20 17:58:00,1.96469,1.96476,1.96469,1.9647,44000000.0
2006-04-20 17:59:00,1.96458,1.96458,1.96426,1.96426,39000000.0
2006-04-20 18:00:00,1.96438,1.96481,1.96427,1.96481,32000000.0
2006-04-20 18:01:00,1.96554,1.96601,1.96545,1.96601,52000000.0
2006-04-20 18:02:00,1.9654,1.96591,1.9654,1.96565,30000000.0
2006-04-20 18:03:00,1.96566,1.96595,1.96543,1.96595,38000000.0
2006-04-20 18:04:00,1.96606,1.96624,1.96606,1.96619,38000000.0
2006-04-20 18:05:00,1.96615,1.9662,1.96605,1.9662,36000000.0
2006-04-20 18:06:00,1.96623,1.96623,1.96561,1.96561,32000000.0
2006-04-20 18:07:00,1.96569,1.96689,1.96551,1.96689,38000000.0
2006-04-20 18:08:00,1.96699,1.96699,1.96669,1.96678,56000000.0
2006-04-20 18:09:00,1.96694,1.96754,1.96694,1.96754,34000000.0
2006-04-20 18:10:00,1.96751,1.96751,1.96721,1.96721,26000000.0
2006-04-20 18:11:00,1.96708,1.96708,1.96682,1.96682,34000000.0
2006-04-20 18:12:00,1.96646,1.96659,1.96641,1.96641,24000000.0
2006-04-20 18:13:00,1.96632,1.96632,1.96619,1.96619,30000000.0
2006-04-20 18:14:00,1.9664,1.96683,1.96626,1.96683,22000000.0
2006-04-20 18:15:00,1.96669,1.96669,1.96631,1.9664,21000000.0
2006-04-20 18:16:00,1.96653,1.96661,1.96635,1.96638,66000000.0
2006-04-20 18:17:00,1.96593,1.96597,1.96564,1.96597,60000000.0
2006-04-20 18:18:00,1.96668,1.96685,1.96668,1.96683,33000000.0
2006-04-20 18:19:00,1.96604,1.96607,1.96587,1.96595,46000000.0
2006-04-20 18:20:00,1.96591,1.96591,1.96575,1.96581,61000000.0
2006-04-20 18:21:00,1.96579,1.96588,1.96572,1.96572,37000000.0
2006-04-20 18:22:00,1.96573,1.96623,1.96573,1.96623,49000000.0
2006-04-20 18:23:00,1.96629,1.96633,1.96608,1.96617,34000000.0
2006-04-20 18:25:00,1.96622,1.96622,1.96604,1.9661,31000000.0
2006-04-20 18:26:00,1.96613,1.9664,1.96613,1.9664,43000000.0
2006-04-20 18:27:00,1.96608,1.96611,1.96599,1.96605,35000000.0
2006-04-20 18:28:00,1.9659,1.96623,1.96568,1.96615,18000000.0
2006-04-20 18:29:00,1.96613,1.96619,1.9661,1.96618,24000000.0
2006-04-20 18:30:00,1.96621,1.96631,1.96621,1.96626,32000000.0
2006-04-20 18:31:00,1.96645,1.96722,1.96643,1.96722,46000000.0
2006-04-20 18:32:00,1.96742,1.9679,1.96742,1.9679,55000000.0
2006-04-20 18:33:00,1.96787,1.968,1.9674,1.9674,29000000.0
2006-04-20 18:34:00,1.96629,1.96629,1.96589,1.96606,32000000.0
2006-04-20 18:35:00,1.96624,1.96699,1.96624,1.96699,47000000.0
2006-04-20 18:36:00,1.967,1.96728,1.967,1.96728,65000000.0
2006-04-20 18:37:00,1.96669,1.96686,1.96637,1.96662,63000000.0
2006-04-20 18:38:00,1.96651,1.96651,1.96635,1.96638,61000000.0
2006-04-20 18:39:00,1.9664,1.9664,1.96623,1.96628,37000000.0
2006-04-20 18:40:00,1.96675,1.96705,1.96661,1.96705,52000000.0
2006-04-20 18:41:00,1.96694,1.96702,1.96677,1.96691,68000000.0
2006-04-20 18:42:00,1.96644,1.96644,1.96618,1.96621,40000000.0
2006-04-20 18:44:00,1.96636,1.96636,1.96591,1.96591,33000000.0
2006-04-20 18:45:00,1.96585,1.96592,1.96576,1.96583,57000000.0
2006-04-20 18:46:00,1.96571,1.96641,1.96571,1.96641,61000000.0
2006-04-20 18:47:00,1.96653,1.96672,1.96653,1.96668,41000000.0
2006-04-20 18:48:00,1.96715,1.96715,1.96703,1.96703,26000000.0
2006-04-20 18:49:00,1.96683,1.96695,1.96679,1.9668,31000000.0
2006-04-20 18:50:00,1.96693,1.96698,1.9668,1.96698,37000000.0
2006-04-20 18:51:00,1.967,1.967,1.96692,1.96698,17000000.0
2006-04-20 18:54:00,1.96705,1.96715,1.96691,1.96702,11000000.0
2006-04-20 18:55:00,1.96684,1.96694,1.96673,1.96679,22000000.0
2006-04-20 18:56:00,1.96689,1.96725,1.96685,1.96725,16000000.0
2006-04-20 18:57:00,1.96731,1.96753,1.96731,1.96753,15000000.0
2006-04-20 18:58:00,1.96722,1.96743,1.96687,1.96697,19000000.0
2006-04-20 18:59:00,1.96711,1.96727,1.96703,1.96703,26000000.0
2006-04-20 19:00:00,1.9669,1.96703,1.96685,1.96685,12000000.0
2006-04-20 19:01:00,1.96661,1.96661,1.96623,1.96623,18000000.0
2006-04-20 19:02:00,1.96612,1.96612,1.96569,1.96611,23000000.0
2006-04-20 19:03:00,1.96604,1.96604,1.96593,1.96595,21000000.0
2006-04-20 19:04:00,1.96571,1.96587,1.9657,1.96583,55000000.0
2006-04-20 19:05:00,1.96593,1.96603,1.96592,1.96603,42000000.0
2006-04-20 19:06:00,1.96597,1.96617,1.96585,1.96617,63000000.0
2006-04-20 19:07:00,1.96621,1.96634,1.96618,1.96634,39000000.0
2006-04-20 19:08:00,1.96623,1.96623,1.96556,1.96556,32000000.0
2006-04-20 19:09:00,1.96551,1.96552,1.96517,1.96533,56000000.0
2006-04-20 19:10:00,1.96505,1.96513,1.96487,1.96505,27000000.0
2006-04-20 19:11:00,1.96503,1.96515,1.96493,1.96515,36000000.0
2006-04-20 19:12:00,1.96534,1.96557,1.96534,1.96547,25000000.0
2006-04-20 19:13:00,1.96549,1.96551,1.96545,1.96546,23000000.0
2006-04-20 19:14:00,1.96522,1.96522,1.96412,1.96412,37000000.0
2006-04-20 19:15:00,1.96476,1.96523,1.96476,1.96523,17000000.0
2006-04-20 19:16:00,1.96481,1.96524,1.96481,1.96524,23000000.0
2006-04-20 19:17:00,1.96522,1.96522,1.96489,1.96492,17000000.0
2006-04-20 19:18:00,1.96479,1.96481,1.96472,1.96475,30000000.0
2006-04-20 19:19:00,1.96471,1.96499,1.96471,1.96499,36000000.0
2006-04-20 19:20:00,1.96497,1.96497,1.9645,1.9645,23000000.0
2006-04-20 19:22:00,1.96457,1.96489,1.96457,1.96489,25000000.0
2006-04-20 19:23:00,1.96526,1.96526,1.96515,1.96515,12000000.0
2006-04-20 19:24:00,1.96522,1.96545,1.96512,1.96543,39000000.0
2006-04-20 19:25:00,1.96543,1.96555,1.96533,1.96538,49000000.0
2006-04-20 19:27:00,1.96544,1.96552,1.96537,1.96551,51000000.0
2006-04-20 19:28:00,1.96542,1.96542,1.96518,1.96518,40000000.0
2006-04-20 19:29:00,1.96519,1.96555,1.96496,1.96554,28000000.0
2006-04-20 19:30:00,1.96578,1.96654,1.96578,1.96612,32000000.0
2006-04-20 19:31:00,1.96625,1.96644,1.96566,1.96567,28000000.0
2006-04-20 19:32:00,1.9656,1.96567,1.96545,1.96552,31000000.0
2006-04-20 19:33:00,1.96554,1.9659,1.96554,1.9659,14000000.0
2006-04-20 19:34:00,1.96608,1.96608,1.96565,1.96568,49000000.0
2006-04-20 19:35:00,1.96575,1.96589,1.96574,1.96585,28000000.0
2006-04-20 19:36:00,1.96576,1.96585,1.96576,1.96585,16000000.0
2006-04-20 19:37:00,1.96588,1.96593,1.96578,1.96588,26000000.0
2006-04-20 19:38:00,1.96585,1.96599,1.96585,1.96594,8000000.0
2006-04-20 19:39:00,1.96602,1.96611,1.96593,1.96593,13000000.0
2006-04-20 19:40:00,1.96532,1.96544,1.96507,1.96532,16000000.0
2006-04-20 19:41:00,1.96533,1.96533,1.96519,1.96527,17000000.0
2006-04-20 19:42:00,1.96523,1.96541,1.96518,1.96528,19000000.0
2006-04-20 19:43:00,1.96524,1.96546,1.96524,1.96544,21000000.0
2006-04-20 19:44:00,1.96547,1.96547,1.96529,1.96544,21000000.0
2006-04-20 19:45:00,1.96552,1.96573,1.96543,1.96543,33000000.0
2006-04-20 19:46:00,1.96535,1.96587,1.96531,1.96585,18000000.0
2006-04-20 19:47:00,1.96588,1.96588,1.96566,1.9657,22000000.0
2006-04-20 19:48:00,1.96564,1.96564,1.96527,1.9655,18000000.0
2006-04-20 19:49:00,1.96554,1.96561,1.96551,1.96557,27000000.0
2006-04-20 19:52:00,1.9656,1.9656,1.96526,1.96526,15000000.0
2006-04-20 19:53:00,1.96512,1.96519,1.96511,1.96519,21000000.0
2006-04-20 19:54:00,1.96525,1.96525,1.96517,1.96517,9000000.0
2006-04-20 19:55:00,1.96528,1.96537,1.9651,1.96524,30000000.0
2006-04-20 19:56:00,1.9652,1.96521,1.96499,1.96499,20000000.0
2006-04-20 19:57:00,1.96496,1.96514,1.96496,1.96507,12000000.0
2006-04-20 19:58:00,1.96514,1.96537,1.96514,1.96537,13000000.0
2006-04-20 19:59:00,1.96539,1.96553,1.96521,1.96521,31000000.0
2006-04-20 20:00:00,1.96512,1.96512,1.96455,1.96455,23000000.0
2006-04-20 20:01:00,1.9645,1.96458,1.96448,1.96458,13000000.0
2006-04-20 20:02:00,1.96455,1.96455,1.96417,1.96419,20000000.0
2006-04-20 20:03:00,1.96414,1.96424,1.96408,1.96409,18000000.0
2006-04-20 20:04:00,1.96396,1.96417,1.96393,1.96399,27000000.0
2006-04-20 20:05:00,1.96395,1.96442,1.96395,1.96442,23000000.0
2006-04-20 20:06:00,1.96409,1.96409,1.96395,1.96405,13000000.0
2006-04-20 20:07:00,1.96399,1.96399,1.96369,1.9637,29000000.0
2006-04-20 20:09:00,1.96384,1.96384,1.96368,1.96384,17000000.0
2006-04-20 20:10:00,1.96399,1.96429,1.96398,1.96427,8000000.0
2006-04-20 20:11:00,1.96413,1.9643,1.964,1.9643,10000000.0
2006-04-20 20:12:00,1.96431,1.96435,1.96424,1.96435,15000000.0
2006-04-20 20:13:00,1.96429,1.9643,1.96406,1.96411,17000000.0
2006-04-20 20:14:00,1.964,1.96425,1.96389,1.96425,15000000.0
2006-04-20 20:15:00,1.96426,1.96426,1.9641,1.96418,10000000.0
2006-04-20 20:16:00,1.96424,1.96438,1.96421,1.96438,22000000.0
2006-04-20 20:17:00,1.96433,1.96433,1.96378,1.96412,7000000.0
2006-04-20 20:20:00,1.96427,1.96438,1.96419,1.96431,14000000.0
2006-04-20 20:21:00,1.96463,1.96485,1.96463,1.96484,7000000.0
2006-04-20 20:22:00,1.96491,1.96494,1.9648,1.9648,12000000.0
2006-04-20 20:23:00,1.96466,1.9647,1.96461,1.96461,8000000.0
2006-04-20 20:24:00,1.96444,1.96461,1.96437,1.96437,15000000.0
2006-04-20 20:25:00,1.96417,1.96442,1.96406,1.96411,16000000.0
2006-04-20 20:26:00,1.96425,1.96433,1.96392,1.96398,22000000.0
2006-04-20 20:28:00,1.96374,1.96393,1.96374,1.96386,7000000.0
2006-04-20 20:29:00,1.96355,1.96377,1.9635,1.9635,20000000.0
2006-04-20 20:30:00,1.96344,1.96381,1.96341,1.96366,27000000.0
2006-04-20 20:31:00,1.96377,1.96377,1.9637,1.96372,4000000.0
2006-04-20 20:32:00,1.96366,1.96379,1.96366,1.96378,20000000.0
2006-04-20 20:33:00,1.9639,1.9639,1.96371,1.96389,14000000.0
2006-04-20 20:34:00,1.9639,1.9639,1.96375,1.96376,28000000.0
2006-04-20 20:35:00,1.96382,1.96385,1.96373,1.96375,23000000.0
2006-04-20 20:36:00,1.96378,1.9638,1.96376,1.96377,11000000.0
2006-04-20 20:37:00,1.96359,1.96362,1.96351,1.96361,7000000.0
2006-04-20 20:38:00,1.96349,1.96349,1.96326,1.96331,10000000.0
2006-04-20 20:39:00,1.96329,1.96339,1.96324,1.96324,9000000.0
2006-04-20 20:40:00,1.96342,1.96365,1.96342,1.96351,8000000.0
2006-04-20 20:45:00,1.96352,1.96371,1.9635,1.96371,12000000.0
2006-04-20 20:46:00,1.96378,1.96402,1.96378,1.96402,9000000.0
2006-04-20 20:47:00,1.96414,1.96432,1.96408,1.96432,11000000.0
2006-04-20 20:48:00,1.96474,1.96498,1.96474,1.96475,11000000.0
2006-04-20 20:49:00,1.96496,1.96579,1.96496,1.96579,18000000.0
2006-04-20 20:50:00,1.96588,1.96592,1.96559,1.96559,7000000.0
2006-04-20 20:51:00,1.96554,1.96601,1.96554,1.96601,18000000.0
2006-04-20 20:52:00,1.966,1.96613,1.966,1.9661,15000000.0
2006-04-20 20:53:00,1.96612,1.96617,1.96609,1.9661,8000000.0
2006-04-20 20:54:00,1.9659,1.96604,1.9659,1.96597,10000000.0
2006-04-20 20:55:00,1.96582,1.96589,1.96577,1.96588,5000000.0
2006-04-20 20:56:00,1.96593,1.96596,1.9658,1.9658,8000000.0
2006-04-20 20:57:00,1.96571,1.96577,1.96565,1.96565,18000000.0
2006-04-20 20:58:00,1.96566,1.96652,1.96566,1.96652,14000000.0
2006-04-20 20:59:00,1.96719,1.96721,1.96708,1.96714,8000000.0
2006-04-20 21:00:00,1.96729,1.96745,1.96729,1.96745,7000000.0
2006-04-20 21:01:00,1.96762,1.96763,1.9675,1.9675,16000000.0
2006-04-20 21:02:00,1.96737,1.96756,1.96735,1.96746,8000000.0
2006-04-20 21:03:00,1.96743,1.96747,1.96734,1.96746,13000000.0
2006-04-20 21:06:00,1.9674,1.96744,1.96737,1.96741,8000000.0
2006-04-20 21:07:00,1.96739,1.96749,1.96736,1.96741,7000000.0
2006-04-20 21:08:00,1.9674,1.96745,1.96739,1.96741,11000000.0
2006-04-20 21:09:00,1.96742,1.96748,1.96731,1.96748,9000000.0
2006-04-20 21:10:00,1.9675,1.9675,1.96732,1.96744,10000000.0
2006-04-20 21:11:00,1.96736,1.96755,1.96736,1.96751,8000000.0
2006-04-20 21:12:00,1.96778,1.96882,1.96612,1.96612,10000000.0
2006-04-20 21:13:00,1.96754,1.9676,1.96753,1.96754,8000000.0
2006-04-20 21:14:00,1.96755,1.96763,1.96748,1.96763,7000000.0
2006-04-20 21:15:00,1.96772,1.96788,1.96772,1.96784,11000000.0
2006-04-20 21:16:00,1.96781,1.96781,1.9677,1.9677,9000000.0
2006-04-20 21:18:00,1.96757,1.96769,1.96751,1.96751,7000000.0
2006-04-20 21:19:00,1.96746,1.96748,1.96725,1.96731,8000000.0
2006-04-20 21:20:00,1.96751,1.96757,1.9675,1.96754,12000000.0
2006-04-20 21:21:00,1.96739,1.96758,1.9673,1.96758,8000000.0
2006-04-20 21:22:00,1.96766,1.96766,1.96758,1.96761,7000000.0
2006-04-20 21:23:00,1.96741,1.96758,1.96739,1.96758,10000000.0
2006-04-20 21:24:00,1.96756,1.96756,1.96734,1.96739,11000000.0
2006-04-20 21:26:00,1.96755,1.96768,1.96753,1.96753,5000000.0
2006-04-20 21:27:00,1.96752,1.96756,1.96748,1.96748,6000000.0
2006-04-20 21:29:00,1.9674,1.96743,1.96724,1.96743,8000000.0
2006-04-20 21:30:00,1.96737,1.9674,1.96731,1.96731,9000000.0
2006-04-20 21:31:00,1.9672,1.9672,1.96702,1.96711,8000000.0
2006-04-20 21:32:00,1.96713,1.96713,1.96693,1.96709,7000000.0
2006-04-20 21:33:00,1.9672,1.9672,1.96702,1.96708,6000000.0
2006-04-20 21:34:00,1.96719,1.9672,1.96709,1.96709,10000000.0
2006-04-20 21:35:00,1.96705,1.96708,1.96698,1.96708,11000000.0
2006-04-20 21:36:00,1.96709,1.96709,1.96695,1.967,11000000.0
2006-04-20 21:37:00,1.96708,1.96717,1.96702,1.9671,11000000.0
2006-04-20 21:38:00,1.96711,1.96711,1.96665,1.96672,26000000.0
2006-04-20 21:39:00,1.96678,1.96687,1.96672,1.96684,18000000.0
2006-04-20 21:40:00,1.96685,1.96687,1.96672,1.96672,12000000.0
2006-04-20 21:41:00,1.96674,1.9668,1.96653,1.9667,7000000.0
2006-04-20 21:42:00,1.96679,1.9668,1.96671,1.96674,7000000.0
2006-04-20 21:43:00,1.9668,1.96684,1.96672,1.96676,11000000.0
2006-04-20 21:44:00,1.96676,1.96694,1.9667,1.96694,18000000.0
2006-04-20 21:45:00,1.96673,1.96705,1.96673,1.96705,7000000.0
2006-04-20 21:46:00,1.96698,1.96698,1.96692,1.96692,3000000.0
2006-04-20 21:48:00,1.96692,1.96692,1.96683,1.96686,7000000.0
2006-04-20 21:50:00,1.96679,1.96679,1.9667,1.96672,10000000.0
2006-04-20 21:51:00,1.96664,1.96684,1.96664,1.96684,7000000.0
2006-04-20 21:52:00,1.9668,1.96685,1.96659,1.96685,7000000.0
2006-04-20 21:53:00,1.96693,1.96707,1.96688,1.96688,8000000.0
2006-04-20 21:54:00,1.96713,1.96716,1.96713,1.96713,9000000.0
2006-04-20 21:55:00,1.96717,1.96741,1.96713,1.96738,11000000.0
2006-04-20 21:56:00,1.96735,1.96746,1.96735,1.96746,6000000.0
2006-04-20 21:58:00,1.96751,1.96772,1.96751,1.96772,6000000.0
2006-04-20 22:00:00,1.96779,1.96779,1.96753,1.96755,12000000.0
2006-04-20 22:01:00,1.96778,1.96794,1.96774,1.96794,6000000.0
2006-04-20 22:02:00,1.96772,1.96772,1.96734,1.96734,11000000.0
2006-04-20 22:03:00,1.96718,1.96722,1.96704,1.96706,9000000.0
2006-04-20 22:04:00,1.96684,1.96684,1.96626,1.96626,11000000.0
2006-04-20 22:05:00,1.96643,1.96656,1.96638,1.96656,5000000.0
2006-04-20 22:06:00,1.96641,1.9665,1.96629,1.96636,8000000.0
2006-04-20 22:07:00,1.96629,1.96638,1.96628,1.96628,15000000.0
2006-04-20 22:08:00,1.96642,1.96666,1.96642,1.96666,6000000.0
2006-04-20 22:09:00,1.96653,1.96653,1.96632,1.96632,13000000.0
2006-04-20 22:10:00,1.96638,1.96644,1.96627,1.96627,9000000.0
2006-04-20 22:11:00,1.96633,1.96633,1.96611,1.9662,8000000.0
2006-04-20 22:12:00,1.96608,1.96623,1.96608,1.96623,15000000.0
2006-04-20 22:13:00,1.9663,1.96641,1.9663,1.96641,10000000.0
2006-04-20 22:14:00,1.96646,1.96661,1.96646,1.96661,13000000.0
2006-04-20 22:15:00,1.96688,1.9672,1.96688,1.9672,7000000.0
2006-04-20 22:16:00,1.96705,1.96723,1.96705,1.96722,8000000.0
2006-04-20 22:17:00,1.96711,1.96711,1.96701,1.96701,16000000.0
2006-04-20 22:20:00,1.96682,1.96703,1.96647,1.96703,7000000.0
2006-04-20 22:21:00,1.96665,1.96665,1.96657,1.96662,11000000.0
2006-04-20 22:22:00,1.96677,1.96683,1.96675,1.96683,8000000.0
2006-04-20 22:25:00,1.96669,1.96686,1.96669,1.96686,5000000.0
2006-04-20 22:26:00,1.96684,1.96684,1.9666,1.96679,10000000.0
2006-04-20 22:27:00,1.96645,1.96645,1.96638,1.96643,10000000.0
2006-04-20 22:28:00,1.96653,1.96663,1.96653,1.96658,8000000.0
2006-04-20 22:30:00,1.96664,1.96669,1.96661,1.96669,5000000.0
2006-04-20 22:33:00,1.96669,1.96669,1.96652,1.96652,6000000.0
2006-04-20 22:34:00,1.96665,1.96677,1.96647,1.96676,47000000.0
2006-04-20 22:35:00,1.96697,1.96697,1.96674,1.96693,8000000.0
2006-04-20 22:37:00,1.96688,1.96688,1.96679,1.96684,28000000.0
2006-04-20 22:38:00,1.9669,1.96706,1.96689,1.96703,10000000.0
2006-04-20 22:39:00,1.96686,1.96687,1.96675,1.96675,11000000.0
2006-04-20 22:40:00,1.96672,1.96673,1.96668,1.96668,9000000.0
2006-04-20 22:42:00,1.96668,1.96684,1.96667,1.96673,9000000.0
2006-04-20 22:43:00,1.9668,1.96689,1.96679,1.9668,11000000.0
2006-04-20 22:44:00,1.96673,1.96673,1.96666,1.96666,8000000.0
2006-04-20 22:46:00,1.96664,1.96678,1.96664,1.96673,9000000.0
2006-04-20 22:47:00,1.96668,1.96673,1.96668,1.96671,16000000.0
2006-04-20 22:51:00,1.9667,1.9667,1.96651,1.96653,7000000.0
2006-04-20 22:52:00,1.96658,1.96658,1.96642,1.96651,5000000.0
2006-04-20 22:54:00,1.96655,1.96658,1.96645,1.96656,7000000.0
2006-04-20 22:55:00,1.96657,1.96659,1.96654,1.96655,8000000.0
2006-04-20 22:56:00,1.9666,1.96669,1.9666,1.96667,8000000.0
2006-04-20 22:57:00,1.96678,1.96689,1.96663,1.96673,10000000.0
2006-04-20 22:58:00,1.9669,1.96693,1.96679,1.96683,7000000.0
2006-04-20 23:24:00,1.96666,1.9667,1.96383,1.96383,9000000.0
2006-04-20 23:26:00,1.96404,1.96429,1.96404,1.96429,5000000.0
2006-04-20 23:27:00,1.96433,1.96435,1.96423,1.96428,5000000.0
2006-04-20 23:28:00,1.96426,1.96427,1.96418,1.96419,7000000.0
2006-04-20 23:30:00,1.96389,1.96411,1.96378,1.96411,7000000.0
2006-04-20 23:31:00,1.96393,1.96394,1.96376,1.96394,14000000.0
2006-04-20 23:33:00,1.964,1.96591,1.964,1.96591,5000000.0
2006-04-20 23:35:00,1.96623,1.96632,1.96597,1.96632,12000000.0
2006-04-20 23:36:00,1.96628,1.96628,1.96536,1.96582,9000000.0
2006-04-20 23:37:00,1.96655,1.96664,1.96626,1.96664,8000000.0
2006-04-20 23:38:00,1.96644,1.96644,1.9654,1.96555,8000000.0
2006-04-20 23:39:00,1.96547,1.96637,1.96546,1.96603,11000000.0
2006-04-20 23:41:00,1.96547,1.96651,1.96517,1.96651,7000000.0
2006-04-20 23:42:00,1.96667,1.96693,1.96667,1.96693,19000000.0
2006-04-20 23:43:00,1.96688,1.96688,1.96562,1.96562,7000000.0
2006-04-20 23:44:00,1.96545,1.9664,1.96545,1.9664,8000000.0
2006-04-20 23:45:00,1.9666,1.9666,1.96566,1.96566,7000000.0
2006-04-20 23:47:00,1.96564,1.96584,1.96563,1.96584,7000000.0
2006-04-20 23:48:00,1.96609,1.96621,1.96572,1.96621,8000000.0
2006-04-20 23:49:00,1.9668,1.9668,1.96544,1.96544,8000000.0
2006-04-20 23:50:00,1.96523,1.9655,1.96523,1.96541,8000000.0
2006-04-20 23:52:00,1.96521,1.96608,1.9652,1.96608,7000000.0
2006-04-20 23:54:00,1.96606,1.96637,1.96596,1.96596,7000000.0
2006-04-20 23:55:00,1.96598,1.96598,1.96579,1.96582,9000000.0
2006-04-20 23:56:00,1.96565,1.96593,1.96563,1.96584,12000000.0
2006-04-20 23:57:00,1.96644,1.96666,1.96644,1.96666,6000000.0
2006-04-20 23:58:00,1.96651,1.96653,1.96629,1.96629,8000000.0
2006-04-20 23:59:00,1.96644,1.96672,1.96642,1.96672,6000000.0
2006-04-21 00:00:00,1.9667,1.9667,1.96631,1.96641,7000000.0
2006-04-21 00:02:00,1.96604,1.96604,1.96583,1.96583,9000000.0
2006-04-21 00:03:00,1.96651,1.96657,1.96645,1.96652,5000000.0
2006-04-21 00:04:00,1.96616,1.96621,1.96615,1.96615,10000000.0
2006-04-21 00:05:00,1.96639,1.96639,1.96595,1.96608,9000000.0
2006-04-21 00:06:00,1.96606,1.96606,1.96592,1.96592,8000000.0
2006-04-21 00:07:00,1.96619,1.96634,1.96604,1.96634,9000000.0
2006-04-21 00:09:00,1.96626,1.96677,1.96626,1.96661,9000000.0
2006-04-21 00:11:00,1.96658,1.96679,1.96623,1.96633,11000000.0
2006-04-21 00:12:00,1.96624,1.96624,1.96556,1.96556,9000000.0
2006-04-21 00:13:00,1.96558,1.96558,1.96539,1.96558,8000000.0
2006-04-21 00:14:00,1.96548,1.96563,1.96543,1.96563,7000000.0
2006-04-21 00:15:00,1.9655,1.9655,1.965,1.96526,10000000.0
2006-04-21 00:16:00,1.96529,1.96529,1.96484,1.96484,9000000.0
2006-04-21 00:17:00,1.96461,1.96472,1.9644,1.96448,7000000.0
2006-04-21 00:18:00,1.96439,1.96477,1.96439,1.96477,8000000.0
2006-04-21 00:19:00,1.96505,1.96528,1.96491,1.96528,11000000.0
2006-04-21 00:20:00,1.9653,1.96534,1.96524,1.96529,9000000.0
2006-04-21 00:21:00,1.96523,1.96523,1.96481,1.96481,8000000.0
2006-04-21 00:22:00,1.96539,1.9654,1.9653,1.96539,6000000.0
2006-04-21 00:23:00,1.96504,1.96504,1.96428,1.96442,7000000.0
2006-04-21 00:24:00,1.96405,1.96472,1.96405,1.96469,8000000.0
2006-04-21 00:25:00,1.96481,1.96481,1.96476,1.9648,11000000.0
2006-04-21 00:27:00,1.96476,1.96476,1.96461,1.96461,10000000.0
2006-04-21 00:28:00,1.96448,1.96464,1.96435,1.96435,8000000.0
2006-04-21 00:29:00,1.96451,1.96486,1.96451,1.96486,6000000.0
2006-04-21 00:31:00,1.96538,1.96541,1.96536,1.96537,7000000.0
2006-04-21 00:32:00,1.96538,1.96547,1.96519,1.96539,7000000.0
2006-04-21 00:34:00,1.96525,1.96525,1.96505,1.96507,7000000.0
2006-04-21 00:35:00,1.96476,1.96476,1.9645,1.96463,6000000.0
2006-04-21 00:36:00,1.96447,1.9645,1.96437,1.9645,5000000.0
2006-04-21 00:37:00,1.96437,1.96439,1.96418,1.96427,6000000.0
2006-04-21 00:38:00,1.96418,1.96443,1.96413,1.96438,7000000.0
2006-04-21 00:39:00,1.96456,1.96477,1.96456,1.96465,10000000.0
2006-04-21 00:40:00,1.96459,1.96484,1.96459,1.96484,7000000.0
2006-04-21 00:41:00,1.96478,1.96478,1.96468,1.9647,6000000.0
2006-04-21 00:42:00,1.96465,1.96465,1.96452,1.96456,8000000.0
2006-04-21 00:43:00,1.9643,1.96454,1.9643,1.96454,4000000.0
2006-04-21 00:44:00,1.96463,1.96472,1.96414,1.96459,11000000.0
2006-04-21 00:45:00,1.96459,1.96512,1.96459,1.96512,7000000.0
2006-04-21 00:46:00,1.96513,1.9652,1.96494,1.96494,10000000.0
2006-04-21 00:47:00,1.96481,1.96496,1.96481,1.96496,7000000.0
2006-04-21 00:49:00,1.96508,1.96539,1.96508,1.96535,5000000.0
2006-04-21 00:50:00,1.96519,1.9652,1.96505,1.96505,10000000.0
2006-04-21 00:51:00,1.96504,1.96514,1.96502,1.96509,5000000.0
2006-04-21 00:52:00,1.96525,1.96528,1.96503,1.96503,7000000.0
2006-04-21 00:53:00,1.96514,1.96533,1.96511,1.96523,11000000.0
2006-04-21 00:55:00,1.96509,1.96518,1.96501,1.96518,7000000.0
2006-04-21 00:56:00,1.96521,1.96526,1.96499,1.96507,6000000.0
2006-04-21 00:57:00,1.96505,1.96513,1.96503,1.96512,8000000.0
2006-04-21 00:58:00,1.96526,1.96573,1.96526,1.96573,10000000.0
2006-04-21 01:02:00,1.96591,1.96606,1.96578,1.96584,8000000.0
2006-04-21 01:03:00,1.96604,1.9663,1.96602,1.9663,7000000.0
2006-04-21 01:04:00,1.9664,1.9666,1.96629,1.96629,8000000.0
2006-04-21 01:05:00,1.9662,1.9662,1.9657,1.96575,7000000.0
2006-04-21 01:06:00,1.96613,1.96632,1.96604,1.96607,8000000.0
2006-04-21 01:07:00,1.96608,1.96632,1.96608,1.9662,11000000.0
2006-04-21 01:08:00,1.96617,1.96617,1.96584,1.96596,10000000.0
2006-04-21 01:09:00,1.96596,1.96596,1.96556,1.96556,8000000.0
2006-04-21 01:10:00,1.96556,1.96598,1.96556,1.96574,10000000.0
2006-04-21 01:11:00,1.96551,1.96555,1.96537,1.96538,11000000.0
2006-04-21 01:12:00,1.96555,1.96555,1.96551,1.96554,8000000.0
2006-04-21 01:13:00,1.96559,1.96567,1.96554,1.96554,8000000.0
2006-04-21 01:14:00,1.96557,1.96557,1.96526,1.96555,10000000.0
2006-04-21 01:15:00,1.96567,1.96593,1.96567,1.96593,10000000.0
2006-04-21 01:16:00,1.96581,1.96581,1.96529,1.9654,8000000.0
2006-04-21 01:17:00,1.96541,1.96572,1.96539,1.96544,11000000.0
2006-04-21 01:18:00,1.96576,1.96577,1.9655,1.96564,10000000.0
2006-04-21 01:20:00,1.9652,1.9652,1.96488,1.96488,13000000.0
2006-04-21 01:21:00,1.96495,1.96495,1.96484,1.96489,7000000.0
2006-04-21 01:22:00,1.96475,1.96484,1.96469,1.96475,7000000.0
2006-04-21 01:23:00,1.96481,1.96492,1.96466,1.96492,8000000.0
2006-04-21 01:24:00,1.96504,1.96515,1.96491,1.96491,7000000.0
2006-04-21 01:25:00,1.96472,1.96472,1.96449,1.96464,8000000.0
2006-04-21 01:26:00,1.96467,1.96534,1.96467,1.96534,14000000.0
2006-04-21 01:27:00,1.96525,1.96525,1.96496,1.96512,15000000.0
2006-04-21 01:28:00,1.96502,1.96527,1.96496,1.96527,9000000.0
2006-04-21 01:30:00,1.96534,1.96534,1.96512,1.96522,10000000.0
2006-04-21 01:31:00,1.96526,1.96526,1.96495,1.96504,7000000.0
2006-04-21 01:34:00,1.96498,1.96498,1.96491,1.96495,16000000.0
2006-04-21 01:35:00,1.96495,1.96495,1.96484,1.96494,8000000.0
2006-04-21 01:36:00,1.96499,1.96507,1.96499,1.96502,9000000.0
2006-04-21 01:38:00,1.96487,1.96488,1.96473,1.96473,12000000.0
2006-04-21 01:39:00,1.96454,1.96479,1.96449,1.96467,12000000.0
2006-04-21 01:40:00,1.96466,1.96478,1.96466,1.96478,7000000.0
2006-04-21 01:41:00,1.96479,1.96479,1.96448,1.96448,11000000.0
2006-04-21 01:42:00,1.96468,1.96468,1.96456,1.96456,7000000.0
2006-04-21 01:43:00,1.96468,1.9647,1.96447,1.96451,8000000.0
2006-04-21 01:44:00,1.96454,1.96454,1.96437,1.96437,7000000.0
2006-04-21 01:45:00,1.9643,1.9643,1.96417,1.96429,7000000.0
2006-04-21 01:46:00,1.96399,1.9644,1.96394,1.9644,7000000.0
2006-04-21 01:47:00,1.96454,1.9649,1.96454,1.96487,14000000.0
2006-04-21 01:48:00,1.96486,1.96486,1.96447,1.96453,7000000.0
2006-04-21 01:49:00,1.96424,1.96437,1.96424,1.96432,8000000.0
2006-04-21 01:50:00,1.96348,1.96348,1.96174,1.96174,10000000.0
2006-04-21 01:51:00,1.96298,1.96419,1.96298,1.96398,16000000.0
2006-04-21 01:52:00,1.96342,1.9636,1.96322,1.96348,13000000.0
2006-04-21 01:53:00,1.96357,1.96376,1.96348,1.96373,7000000.0
2006-04-21 01:54:00,1.96321,1.96346,1.96287,1.96287,9000000.0
2006-04-21 01:55:00,1.96283,1.96375,1.96283,1.96375,11000000.0
2006-04-21 01:56:00,1.96405,1.9641,1.96367,1.96369,17000000.0
2006-04-21 01:57:00,1.96363,1.96496,1.96363,1.96496,13000000.0
2006-04-21 01:58:00,1.9653,1.96541,1.96513,1.96515,10000000.0
2006-04-21 01:59:00,1.96516,1.96536,1.96516,1.96536,7000000.0
2006-04-21 02:00:00,1.96534,1.96541,1.96521,1.96537,10000000.0
2006-04-21 02:01:00,1.96494,1.96501,1.96466,1.96466,8000000.0
2006-04-21 02:02:00,1.96403,1.96412,1.96375,1.96375,7000000.0
2006-04-21 02:03:00,1.96337,1.96353,1.96124,1.96351,10000000.0
2006-04-21 02:04:00,1.96372,1.96372,1.96287,1.96287,7000000.0
2006-04-21 02:05:00,1.96241,1.96245,1.96205,1.96211,10000000.0
2006-04-21 02:07:00,1.96196,1.96218,1.96196,1.96215,8000000.0
2006-04-21 02:08:00,1.96211,1.96211,1.9618,1.96204,8000000.0
2006-04-21 02:09:00,1.96147,1.962,1.96147,1.962,7000000.0
2006-04-21 02:10:00,1.96209,1.96222,1.96171,1.96171,9000000.0
2006-04-21 02:11:00,1.96215,1.96218,1.96209,1.96216,8000000.0
2006-04-21 02:12:00,1.96173,1.96194,1.96145,1.96194,8000000.0
2006-04-21 02:13:00,1.96221,1.96243,1.96221,1.96243,7000000.0
2006-04-21 02:14:00,1.96243,1.96246,1.96219,1.96239,9000000.0
2006-04-21 02:15:00,1.96259,1.96274,1.96225,1.96225,8000000.0
2006-04-21 02:16:00,1.96201,1.96203,1.96191,1.96191,8000000.0
2006-04-21 02:17:00,1.96203,1.96217,1.96194,1.96217,6000000.0
2006-04-21 02:18:00,1.96188,1.96235,1.96188,1.96235,7000000.0
2006-04-21 02:19:00,1.96242,1.96243,1.962,1.96225,11000000.0
2006-04-21 02:20:00,1.96224,1.96258,1.96224,1.96258,6000000.0
2006-04-21 02:21:00,1.96253,1.96253,1.96212,1.96212,7000000.0
2006-04-21 02:22:00,1.96218,1.96231,1.96218,1.96227,8000000.0
2006-04-21 02:23:00,1.96235,1.96263,1.96235,1.96249,10000000.0
2006-04-21 02:24:00,1.96242,1.96245,1.96234,1.96245,11000000.0
2006-04-21 02:25:00,1.96221,1.96246,1.96221,1.96246,11000000.0
2006-04-21 02:26:00,1.96268,1.96272,1.96248,1.96261,8000000.0
2006-04-21 02:27:00,1.96231,1.96231,1.96208,1.96213,9000000.0
2006-04-21 02:28:00,1.96226,1.96263,1.96226,1.96263,10000000.0
2006-04-21 02:30:00,1.96252,1.96252,1.96186,1.96186,5000000.0
2006-04-21 02:31:00,1.96209,1.96209,1.96171,1.96171,8000000.0
2006-04-21 02:32:00,1.96163,1.96165,1.96145,1.96155,8000000.0
2006-04-21 02:33:00,1.96119,1.96174,1.96119,1.96174,8000000.0
2006-04-21 02:34:00,1.96147,1.9617,1.96131,1.9617,7000000.0
2006-04-21 02:35:00,1.96179,1.96201,1.96179,1.96201,11000000.0
2006-04-21 02:36:00,1.96145,1.96173,1.96138,1.96138,7000000.0
2006-04-21 02:37:00,1.96135,1.96189,1.9613,1.96189,7000000.0
2006-04-21 02:38:00,1.96196,1.9622,1.96196,1.96207,7000000.0
2006-04-21 02:39:00,1.96187,1.962,1.96187,1.9619,8000000.0
2006-04-21 02:40:00,1.96195,1.96208,1.96195,1.96197,7000000.0
2006-04-21 02:42:00,1.96192,1.96192,1.96173,1.96173,3000000.0
2006-04-21 02:43:00,1.96173,1.96173,1.9616,1.96162,9000000.0
2006-04-21 02:44:00,1.96153,1.96171,1.96153,1.96169,7000000.0
2006-04-21 02:45:00,1.9618,1.96188,1.9615,1.96188,8000000.0
2006-04-21 02:46:00,1.96195,1.96198,1.96179,1.96181,8000000.0
2006-04-21 02:47:00,1.96177,1.96197,1.96177,1.96194,9000000.0
2006-04-21 02:48:00,1.96183,1.96183,1.96171,1.96171,8000000.0
2006-04-21 02:49:00,1.96147,1.96159,1.96138,1.96159,11000000.0
2006-04-21 02:51:00,1.96153,1.96153,1.96117,1.96151,8000000.0
2006-04-21 02:52:00,1.96148,1.9615,1.96109,1.9615,6000000.0
2006-04-21 02:53:00,1.96125,1.96127,1.96101,1.96127,8000000.0
2006-04-21 02:54:00,1.96133,1.96133,1.96119,1.9613,8000000.0
2006-04-21 02:55:00,1.96129,1.96149,1.96128,1.9614,8000000.0
2006-04-21 02:56:00,1.96152,1.96152,1.96143,1.96143,7000000.0
2006-04-21 02:57:00,1.96138,1.96139,1.96107,1.96139,8000000.0
2006-04-21 02:58:00,1.9614,1.96147,1.9612,1.9612,6000000.0
2006-04-21 02:59:00,1.96123,1.96137,1.96118,1.96126,9000000.0
2006-04-21 03:00:00,1.96137,1.96144,1.96105,1.96105,6000000.0
2006-04-21 03:01:00,1.96097,1.96125,1.96097,1.96103,8000000.0
2006-04-21 03:02:00,1.96107,1.96129,1.96095,1.96112,11000000.0
2006-04-21 03:04:00,1.96095,1.96096,1.96065,1.96068,7000000.0
2006-04-21 03:05:00,1.96033,1.96048,1.96027,1.96048,8000000.0
2006-04-21 03:06:00,1.96033,1.96033,1.96009,1.96014,8000000.0
2006-04-21 03:07:00,1.96001,1.96013,1.95995,1.96013,8000000.0
2006-04-21 03:08:00,1.96019,1.96024,1.96014,1.96014,5000000.0
2006-04-21 03:09:00,1.96028,1.96079,1.96028,1.96079,8000000.0
2006-04-21 03:10:00,1.96074,1.96074,1.96067,1.96067,7000000.0
2006-04-21 03:11:00,1.96097,1.9611,1.9607,1.9611,10000000.0
2006-04-21 03:12:00,1.96148,1.96205,1.96148,1.96204,7000000.0
2006-04-21 03:13:00,1.96212,1.96215,1.96195,1.96197,11000000.0
2006-04-21 03:14:00,1.96195,1.96207,1.96191,1.962,11000000.0
2006-04-21 03:15:00,1.96197,1.96229,1.96197,1.96229,7000000.0
2006-04-21 03:16:00,1.96213,1.96237,1.962,1.96204,7000000.0
2006-04-21 03:17:00,1.96187,1.96212,1.96156,1.96212,11000000.0
2006-04-21 03:18:00,1.96207,1.96214,1.96198,1.96199,10000000.0
2006-04-21 03:21:00,1.96193,1.96209,1.96164,1.96209,7000000.0
2006-04-21 03:23:00,1.96177,1.96177,1.9615,1.96158,7000000.0
2006-04-21 03:24:00,1.96157,1.96171,1.95971,1.96171,8000000.0
2006-04-21 03:27:00,1.96189,1.96221,1.96189,1.96221,8000000.0
2006-04-21 03:28:00,1.96228,1.96228,1.96207,1.96212,10000000.0
2006-04-21 03:29:00,1.96229,1.96254,1.96218,1.96218,11000000.0
2006-04-21 03:30:00,1.96215,1.96215,1.96182,1.96182,7000000.0
2006-04-21 03:31:00,1.96162,1.96162,1.96138,1.96138,9000000.0
2006-04-21 03:32:00,1.96121,1.96121,1.96094,1.96094,6000000.0
2006-04-21 03:33:00,1.96113,1.96125,1.96106,1.96106,7000000.0
2006-04-21 03:34:00,1.96095,1.96116,1.96095,1.96116,8000000.0
2006-04-21 03:35:00,1.96088,1.96093,1.96047,1.96047,10000000.0
2006-04-21 03:37:00,1.96025,1.96026,1.96008,1.9601,9000000.0
2006-04-21 03:38:00,1.95979,1.95979,1.95953,1.95965,7000000.0
2006-04-21 03:39:00,1.95967,1.95998,1.95952,1.95952,8000000.0
2006-04-21 03:40:00,1.95926,1.95926,1.95894,1.95909,8000000.0
2006-04-21 03:41:00,1.95928,1.95967,1.95928,1.95967,10000000.0
2006-04-21 03:42:00,1.95936,1.95961,1.95928,1.95933,10000000.0
2006-04-21 03:43:00,1.9595,1.95961,1.95948,1.95954,8000000.0
2006-04-21 03:46:00,1.95973,1.95994,1.95971,1.95994,7000000.0
2006-04-21 03:47:00,1.95995,1.96007,1.95984,1.95984,7000000.0
2006-04-21 03:48:00,1.96036,1.96036,1.96003,1.96022,6000000.0
2006-04-21 03:49:00,1.96054,1.96077,1.96046,1.96077,8000000.0
2006-04-21 03:50:00,1.96087,1.96105,1.9608,1.96084,8000000.0
2006-04-21 03:51:00,1.96077,1.96077,1.96054,1.96054,9000000.0
2006-04-21 03:52:00,1.96052,1.96081,1.96038,1.96081,8000000.0
2006-04-21 03:54:00,1.96101,1.96114,1.96096,1.96096,7000000.0
2006-04-21 03:55:00,1.9611,1.9611,1.9608,1.96094,7000000.0
2006-04-21 03:56:00,1.96099,1.96099,1.96083,1.9609,7000000.0
2006-04-21 03:58:00,1.96088,1.961,1.95906,1.96085,7000000.0
2006-04-21 03:59:00,1.96076,1.96076,1.95994,1.95994,7000000.0
2006-04-21 04:00:00,1.9601,1.96054,1.9601,1.96054,6000000.0
2006-04-21 04:01:00,1.96086,1.96086,1.96018,1.96018,7000000.0
2006-04-21 04:03:00,1.95994,1.96001,1.95968,1.95968,8000000.0
2006-04-21 04:05:00,1.95968,1.95978,1.95949,1.95975,8000000.0
2006-04-21 04:06:00,1.95976,1.9599,1.95973,1.95987,9000000.0
2006-04-21 04:08:00,1.96021,1.96043,1.9602,1.96043,4000000.0
2006-04-21 04:10:00,1.96024,1.96038,1.95993,1.95993,8000000.0
2006-04-21 04:12:00,1.96,1.96005,1.95991,1.95998,7000000.0
2006-04-21 04:15:00,1.95987,1.9601,1.95987,1.9601,7000000.0
2006-04-21 04:16:00,1.96016,1.96017,1.96014,1.96014,4000000.0
2006-04-21 04:17:00,1.96015,1.96017,1.95997,1.96017,7000000.0
2006-04-21 04:18:00,1.96004,1.96004,1.95982,1.95984,8000000.0
2006-04-21 04:19:00,1.96017,1.96017,1.9599,1.96001,8000000.0
2006-04-21 04:20:00,1.95992,1.96029,1.95983,1.96029,10000000.0
2006-04-21 04:21:00,1.96028,1.96028,1.96009,1.96009,8000000.0
2006-04-21 04:22:00,1.96024,1.96024,1.96008,1.96011,9000000.0
2006-04-21 04:28:00,1.96023,1.96034,1.96016,1.96023,7000000.0
2006-04-21 04:29:00,1.96019,1.96032,1.96017,1.96032,8000000.0
2006-04-21 04:32:00,1.96028,1.96046,1.96002,1.96046,9000000.0
2006-04-21 04:33:00,1.96052,1.96075,1.96052,1.96058,8000000.0
2006-04-21 04:36:00,1.9605,1.96079,1.9605,1.96079,6000000.0
2006-04-21 04:37:00,1.96071,1.96071,1.96041,1.96041,11000000.0
2006-04-21 04:38:00,1.96052,1.96071,1.96048,1.96067,9000000.0
2006-04-21 04:40:00,1.96068,1.96078,1.96065,1.96071,9000000.0
2006-04-21 04:41:00,1.96078,1.96078,1.96059,1.96076,8000000.0
2006-04-21 04:42:00,1.96062,1.96085,1.9603,1.96085,7000000.0
2006-04-21 04:43:00,1.9606,1.9606,1.95989,1.95989,11000000.0
2006-04-21 04:44:00,1.96014,1.96041,1.96014,1.96041,9000000.0
2006-04-21 04:45:00,1.96045,1.9606,1.96036,1.9606,8000000.0
2006-04-21 04:47:00,1.96073,1.96075,1.96073,1.96075,2000000.0
2006-04-21 04:48:00,1.96087,1.96095,1.96082,1.96095,7000000.0
2006-04-21 04:49:00,1.96095,1.96095,1.96062,1.96082,11000000.0
2006-04-21 04:50:00,1.96088,1.96094,1.96088,1.96089,4000000.0
2006-04-21 04:51:00,1.96063,1.96078,1.96039,1.9605,7000000.0
2006-04-21 04:52:00,1.9606,1.9607,1.96051,1.9607,10000000.0
2006-04-21 04:53:00,1.96065,1.9608,1.96032,1.96032,9000000.0
2006-04-21 04:55:00,1.96069,1.96071,1.96064,1.96066,8000000.0
2006-04-21 04:56:00,1.96051,1.96057,1.96042,1.96042,7000000.0
2006-04-21 04:57:00,1.96046,1.96071,1.96046,1.96071,8000000.0
2006-04-21 05:00:00,1.9604,1.96043,1.96004,1.96004,7000000.0
2006-04-21 05:02:00,1.96017,1.9604,1.96009,1.9604,7000000.0
2006-04-21 05:04:00,1.96023,1.9605,1.96023,1.9605,7000000.0
2006-04-21 05:05:00,1.96042,1.96057,1.96042,1.96055,8000000.0
2006-04-21 05:06:00,1.96034,1.96046,1.96021,1.96021,8000000.0
2006-04-21 05:07:00,1.96027,1.96057,1.96026,1.96057,8000000.0
2006-04-21 05:09:00,1.96062,1.96062,1.96036,1.96037,7000000.0
2006-04-21 05:10:00,1.96039,1.9606,1.96033,1.96053,7000000.0
2006-04-21 05:15:00,1.96056,1.96056,1.96034,1.96034,11000000.0
2006-04-21 05:16:00,1.96057,1.96058,1.96041,1.96041,9000000.0
2006-04-21 05:17:00,1.96035,1.96062,1.96035,1.96062,8000000.0
2006-04-21 05:18:00,1.96062,1.96066,1.9605,1.96062,8000000.0
2006-04-21 05:19:00,1.96054,1.96064,1.9604,1.96064,7000000.0
2006-04-21 05:21:00,1.96055,1.96055,1.96038,1.96038,8000000.0
2006-04-21 05:22:00,1.96022,1.96033,1.9602,1.9602,7000000.0
2006-04-21 05:23:00,1.96025,1.96032,1.9602,1.96027,10000000.0
2006-04-21 05:25:00,1.96041,1.96049,1.96041,1.96045,7000000.0
2006-04-21 05:26:00,1.96055,1.96055,1.96027,1.96042,7000000.0
2006-04-21 05:27:00,1.96026,1.96041,1.96016,1.96034,8000000.0
2006-04-21 05:29:00,1.96036,1.96042,1.96024,1.96038,7000000.0
2006-04-21 05:32:00,1.96039,1.96059,1.96039,1.96059,8000000.0
2006-04-21 05:35:00,1.96069,1.9607,1.96029,1.96029,7000000.0
2006-04-21 05:38:00,1.96056,1.96057,1.96036,1.96036,6000000.0
2006-04-21 05:39:00,1.96045,1.96045,1.9603,1.96036,7000000.0
2006-04-21 05:41:00,1.96032,1.96034,1.96023,1.96025,8000000.0
2006-04-21 05:42:00,1.96029,1.96029,1.96001,1.96004,7000000.0
2006-04-21 05:43:00,1.95999,1.95999,1.95968,1.95978,9000000.0
2006-04-21 05:44:00,1.95996,1.96011,1.95976,1.96011,8000000.0
2006-04-21 05:45:00,1.96018,1.9603,1.95996,1.96008,11000000.0
2006-04-21 05:46:00,1.96002,1.96013,1.96002,1.96003,5000000.0
2006-04-21 05:47:00,1.96002,1.96002,1.95985,1.95985,8000000.0
2006-04-21 05:50:00,1.95985,1.95995,1.95978,1.9599,9000000.0
2006-04-21 05:51:00,1.95968,1.95983,1.95968,1.95982,8000000.0
2006-04-21 05:52:00,1.95966,1.95982,1.95966,1.95982,8000000.0
2006-04-21 05:53:00,1.95982,1.95987,1.95982,1.95982,7000000.0
2006-04-21 05:54:00,1.9598,1.96001,1.95978,1.96001,10000000.0
2006-04-21 05:55:00,1.96012,1.96018,1.96005,1.96014,8000000.0
2006-04-21 05:56:00,1.96015,1.96015,1.95994,1.95994,5000000.0
2006-04-21 05:57:00,1.95979,1.96021,1.95979,1.96021,8000000.0
2006-04-21 05:59:00,1.96026,1.96048,1.96017,1.96017,10000000.0
2006-04-21 06:00:00,1.9601,1.96037,1.9601,1.96015,8000000.0
2006-04-21 06:11:00,1.96019,1.96019,1.96004,1.9601,8000000.0
2006-04-21 06:15:00,1.96004,1.9601,1.95997,1.95999,8000000.0
2006-04-21 06:16:00,1.96014,1.96014,1.96013,1.96014,5000000.0
2006-04-21 06:17:00,1.95998,1.9602,1.95998,1.96017,7000000.0
2006-04-21 06:18:00,1.9601,1.96015,1.95991,1.96012,9000000.0
2006-04-21 06:19:00,1.96017,1.96025,1.96008,1.96008,7000000.0
2006-04-21 06:26:00,1.9602,1.96027,1.96007,1.96017,11000000.0
2006-04-21 06:28:00,1.96031,1.96031,1.96009,1.96014,8000000.0
2006-04-21 06:31:00,1.96015,1.96015,1.95992,1.96005,7000000.0
2006-04-21 06:32:00,1.96005,1.96009,1.95999,1.95999,6000000.0
2006-04-21 06:34:00,1.96037,1.96045,1.96025,1.96031,7000000.0
2006-04-21 06:37:00,1.96044,1.96044,1.96021,1.96027,10000000.0
2006-04-21 06:39:00,1.96019,1.96041,1.96019,1.96037,11000000.0
2006-04-21 06:40:00,1.96051,1.96057,1.96031,1.96031,7000000.0
2006-04-21 06:41:00,1.96055,1.96064,1.96045,1.96045,7000000.0
2006-04-21 06:43:00,1.96031,1.9604,1.96027,1.96027,7000000.0
2006-04-21 06:46:00,1.96022,1.96025,1.96001,1.9602,10000000.0
2006-04-21 06:47:00,1.96022,1.96046,1.96017,1.96017,8000000.0
2006-04-21 06:48:00,1.96015,1.96015,1.95993,1.95996,7000000.0
2006-04-21 06:49:00,1.96,1.96029,1.96,1.96029,8000000.0
2006-04-21 06:51:00,1.96032,1.96032,1.96009,1.96013,10000000.0
2006-04-21 06:52:00,1.96023,1.96035,1.96015,1.96035,8000000.0
2006-04-21 06:53:00,1.96028,1.96035,1.96003,1.96028,8000000.0
2006-04-21 06:57:00,1.96015,1.96015,1.96,1.96,7000000.0
2006-04-21 06:59:00,1.95999,1.96028,1.95991,1.96028,7000000.0
2006-04-21 07:01:00,1.96043,1.96045,1.96026,1.96036,7000000.0
2006-04-21 07:05:00,1.96036,1.96055,1.96029,1.96031,11000000.0
2006-04-21 07:06:00,1.95998,1.9605,1.95998,1.96025,11000000.0
2006-04-21 07:07:00,1.96,1.96,1.95978,1.95978,11000000.0
2006-04-21 07:08:00,1.95975,1.95983,1.95965,1.95975,9000000.0
2006-04-21 07:09:00,1.95969,1.95969,1.95943,1.95951,8000000.0
2006-04-21 07:10:00,1.95964,1.96007,1.95964,1.96007,7000000.0
2006-04-21 07:11:00,1.96023,1.96031,1.96007,1.96022,10000000.0
2006-04-21 07:12:00,1.96018,1.96019,1.95997,1.95997,7000000.0
2006-04-21 07:13:00,1.95981,1.95999,1.95981,1.95999,8000000.0
2006-04-21 07:14:00,1.95998,1.96028,1.95998,1.96028,7000000.0
2006-04-21 07:16:00,1.96025,1.96025,1.9601,1.96018,8000000.0
2006-04-21 07:17:00,1.95995,1.96032,1.95995,1.96011,11000000.0
2006-04-21 07:18:00,1.96009,1.96026,1.96006,1.96026,8000000.0
2006-04-21 07:19:00,1.96036,1.96051,1.96027,1.96044,8000000.0
2006-04-21 07:20:00,1.96051,1.96052,1.96026,1.96045,9000000.0
2006-04-21 07:21:00,1.96036,1.96046,1.96027,1.96046,10000000.0
2006-04-21 07:22:00,1.96038,1.96065,1.96027,1.96065,11000000.0
2006-04-21 07:23:00,1.96071,1.96071,1.96044,1.96054,7000000.0
2006-04-21 07:24:00,1.96043,1.96043,1.96003,1.96003,9000000.0
2006-04-21 07:25:00,1.96019,1.96037,1.96012,1.96037,8000000.0
2006-04-21 07:26:00,1.9603,1.9603,1.95984,1.95984,7000000.0
2006-04-21 07:27:00,1.96006,1.96027,1.96004,1.96027,7000000.0
2006-04-21 07:30:00,1.95977,1.9599,1.95977,1.95989,8000000.0
2006-04-21 07:31:00,1.95986,1.95997,1.9598,1.95985,7000000.0
2006-04-21 07:32:00,1.95989,1.96,1.95973,1.96,9000000.0
2006-04-21 07:33:00,1.96026,1.96026,1.96008,1.96008,8000000.0
2006-04-21 07:34:00,1.95996,1.95996,1.95954,1.95954,11000000.0
2006-04-21 07:36:00,1.95949,1.95963,1.95949,1.95963,7000000.0
2006-04-21 07:37:00,1.95972,1.95989,1.95972,1.95988,7000000.0
2006-04-21 07:39:00,1.96027,1.96027,1.96004,1.96005,7000000.0
2006-04-21 07:40:00,1.96002,1.9603,1.96002,1.96016,8000000.0
2006-04-21 07:41:00,1.95996,1.96002,1.95985,1.95985,9000000.0
2006-04-21 07:42:00,1.95999,1.96007,1.95986,1.95986,11000000.0
2006-04-21 07:43:00,1.95966,1.95966,1.95946,1.95956,7000000.0
2006-04-21 07:44:00,1.9596,1.95967,1.95944,1.95967,7000000.0
2006-04-21 07:45:00,1.95971,1.96001,1.95967,1.96001,7000000.0
2006-04-21 07:46:00,1.96033,1.96045,1.96025,1.96039,7000000.0
2006-04-21 07:47:00,1.96041,1.96041,1.95999,1.96008,7000000.0
2006-04-21 07:48:00,1.95997,1.96004,1.95987,1.95987,8000000.0
2006-04-21 07:50:00,1.95996,1.96018,1.95996,1.96011,7000000.0
2006-04-21 07:53:00,1.96019,1.96044,1.96019,1.96027,11000000.0
2006-04-21 07:54:00,1.96036,1.96049,1.9602,1.96045,9000000.0
2006-04-21 07:56:00,1.96016,1.96016,1.95995,1.95995,9000000.0
2006-04-21 07:57:00,1.96,1.96,1.95966,1.95966,7000000.0
2006-04-21 07:58:00,1.95973,1.95973,1.95957,1.95958,7000000.0
2006-04-21 07:59:00,1.95946,1.95976,1.95922,1.95976,7000000.0
2006-04-21 08:00:00,1.9598,1.96011,1.9598,1.95997,8000000.0
2006-04-21 08:01:00,1.96011,1.96011,1.95972,1.9599,10000000.0
2006-04-21 08:02:00,1.95979,1.95983,1.95973,1.95983,7000000.0
2006-04-21 08:03:00,1.95935,1.95948,1.95926,1.95948,8000000.0
2006-04-21 08:04:00,1.95946,1.95955,1.95937,1.95937,8000000.0
2006-04-21 08:05:00,1.95936,1.9594,1.95901,1.9593,8000000.0
2006-04-21 08:06:00,1.95934,1.95934,1.95913,1.95913,6000000.0
2006-04-21 08:07:00,1.95924,1.95926,1.95916,1.95918,7000000.0
2006-04-21 08:08:00,1.95941,1.95941,1.95894,1.95894,7000000.0
2006-04-21 08:09:00,1.95832,1.95873,1.95812,1.95873,7000000.0
2006-04-21 08:10:00,1.959,1.95941,1.959,1.95941,7000000.0
2006-04-21 08:11:00,1.95984,1.95984,1.95924,1.95949,8000000.0
2006-04-21 08:12:00,1.95972,1.95982,1.95963,1.95963,9000000.0
2006-04-21 08:13:00,1.95904,1.9592,1.95899,1.9592,7000000.0
2006-04-21 08:14:00,1.9591,1.95911,1.95872,1.95897,9000000.0
2006-04-21 08:15:00,1.95922,1.95982,1.95922,1.95975,8000000.0
2006-04-21 08:16:00,1.95979,1.95982,1.95953,1.95981,11000000.0
2006-04-21 08:17:00,1.95968,1.95973,1.95948,1.95962,7000000.0
2006-04-21 08:18:00,1.95961,1.95961,1.9594,1.95957,9000000.0
2006-04-21 08:19:00,1.95912,1.95929,1.95876,1.95876,7000000.0
2006-04-21 08:20:00,1.95886,1.95963,1.95886,1.95963,8000000.0
2006-04-21 08:21:00,1.95938,1.95967,1.95938,1.95946,8000000.0
2006-04-21 08:22:00,1.95941,1.95941,1.95906,1.95906,8000000.0
2006-04-21 08:23:00,1.95871,1.95871,1.95854,1.95855,7000000.0
2006-04-21 08:24:00,1.95867,1.95868,1.95815,1.95848,7000000.0
2006-04-21 08:25:00,1.959,1.95936,1.959,1.95936,8000000.0
2006-04-21 08:26:00,1.95945,1.95949,1.95884,1.95884,7000000.0
2006-04-21 08:27:00,1.95914,1.95937,1.95908,1.95937,10000000.0
2006-04-21 08:28:00,1.95947,1.95986,1.95947,1.95986,7000000.0
2006-04-21 08:29:00,1.96012,1.96022,1.95994,1.96022,10000000.0
2006-04-21 08:30:00,1.96012,1.96024,1.96011,1.96018,7000000.0
2006-04-21 08:31:00,1.9601,1.9601,1.95989,1.95994,10000000.0
2006-04-21 08:32:00,1.95958,1.95958,1.95936,1.95945,8000000.0
2006-04-21 08:33:00,1.95951,1.95955,1.95951,1.95951,7000000.0
2006-04-21 08:35:00,1.95952,1.95992,1.95947,1.95992,9000000.0
2006-04-21 08:36:00,1.9601,1.96022,1.95992,1.96022,8000000.0
2006-04-21 08:37:00,1.96031,1.96031,1.9599,1.9599,9000000.0
2006-04-21 08:38:00,1.95978,1.95996,1.95977,1.95983,10000000.0
2006-04-21 08:39:00,1.95955,1.95964,1.95932,1.95932,11000000.0
2006-04-21 08:40:00,1.95911,1.9595,1.95895,1.9595,8000000.0
2006-04-21 08:41:00,1.95951,1.95965,1.95927,1.95927,11000000.0
2006-04-21 08:42:00,1.9588,1.95921,1.95875,1.95921,10000000.0
2006-04-21 08:43:00,1.95885,1.95885,1.95818,1.95843,8000000.0
2006-04-21 08:44:00,1.95877,1.95901,1.95865,1.95865,10000000.0
2006-04-21 08:45:00,1.95829,1.95829,1.95725,1.95727,8000000.0
2006-04-21 08:46:00,1.95756,1.95788,1.95642,1.9578,8000000.0
2006-04-21 08:47:00,1.95777,1.95866,1.95777,1.95866,7000000.0
2006-04-21 08:48:00,1.9584,1.95846,1.95791,1.95846,8000000.0
2006-04-21 08:49:00,1.95865,1.95867,1.95838,1.95867,11000000.0
2006-04-21 08:50:00,1.95862,1.95862,1.95836,1.95838,7000000.0
2006-04-21 08:51:00,1.95843,1.95851,1.9583,1.95847,8000000.0
2006-04-21 08:52:00,1.95831,1.95831,1.95641,1.95641,9000000.0
2006-04-21 08:53:00,1.95662,1.95733,1.95662,1.95699,8000000.0
2006-04-21 08:54:00,1.95649,1.95722,1.95649,1.95722,8000000.0
2006-04-21 08:55:00,1.95727,1.95793,1.95727,1.95793,8000000.0
2006-04-21 08:56:00,1.95805,1.95809,1.95795,1.95795,7000000.0
2006-04-21 08:57:00,1.95769,1.95798,1.95769,1.95776,8000000.0
2006-04-21 08:58:00,1.95726,1.95726,1.95693,1.95707,7000000.0
2006-04-21 08:59:00,1.95727,1.95727,1.95709,1.9572,7000000.0
2006-04-21 09:00:00,1.95592,1.95653,1.95574,1.95646,8000000.0
2006-04-21 09:01:00,1.95638,1.95648,1.95624,1.95648,9000000.0
2006-04-21 09:02:00,1.95637,1.95656,1.9562,1.95637,10000000.0
2006-04-21 09:03:00,1.95647,1.95676,1.95647,1.95668,7000000.0
2006-04-21 09:04:00,1.95642,1.95642,1.9562,1.95636,7000000.0
2006-04-21 09:05:00,1.9563,1.95682,1.9563,1.95682,7000000.0
2006-04-21 09:06:00,1.95706,1.95732,1.95706,1.95721,11000000.0
2006-04-21 09:07:00,1.95699,1.95699,1.95684,1.95684,8000000.0
2006-04-21 09:08:00,1.95691,1.95704,1.95685,1.95685,7000000.0
2006-04-21 09:10:00,1.95685,1.9571,1.95615,1.95615,7000000.0
2006-04-21 09:11:00,1.95595,1.95613,1.95555,1.95613,9000000.0
2006-04-21 09:12:00,1.95598,1.95621,1.95598,1.95621,8000000.0
2006-04-21 09:13:00,1.95618,1.95618,1.95592,1.95601,9000000.0
2006-04-21 09:14:00,1.95608,1.95618,1.95596,1.95608,11000000.0
2006-04-21 09:15:00,1.95601,1.95611,1.95599,1.956,7000000.0
2006-04-21 09:16:00,1.95591,1.95591,1.95568,1.95568,8000000.0
2006-04-21 09:17:00,1.95573,1.95634,1.95573,1.9559,11000000.0
2006-04-21 09:18:00,1.95589,1.95618,1.95589,1.95618,8000000.0
2006-04-21 09:19:00,1.95625,1.95627,1.95612,1.9562,7000000.0
2006-04-21 09:20:00,1.95625,1.95639,1.95621,1.95624,7000000.0
2006-04-21 09:22:00,1.95661,1.95669,1.9564,1.95647,8000000.0
2006-04-21 09:23:00,1.95613,1.95613,1.95575,1.95579,7000000.0
2006-04-21 09:24:00,1.95615,1.95665,1.95615,1.95641,8000000.0
2006-04-21 09:25:00,1.95627,1.9564,1.95609,1.9564,7000000.0
2006-04-21 09:26:00,1.95633,1.95646,1.95615,1.95646,11000000.0
2006-04-21 09:27:00,1.95655,1.95657,1.95647,1.95651,11000000.0
2006-04-21 09:28:00,1.95645,1.9565,1.95638,1.95647,9000000.0
2006-04-21 09:29:00,1.95632,1.95632,1.95591,1.95617,8000000.0
2006-04-21 09:30:00,1.95615,1.95616,1.95576,1.95579,7000000.0
2006-04-21 09:31:00,1.95522,1.95611,1.95522,1.95611,7000000.0
2006-04-21 09:32:00,1.95669,1.95724,1.95669,1.95706,7000000.0
2006-04-21 09:33:00,1.95715,1.95715,1.95678,1.9568,8000000.0
2006-04-21 09:34:00,1.95669,1.95678,1.95669,1.95678,7000000.0
2006-04-21 09:35:00,1.95654,1.95672,1.95653,1.95654,10000000.0
2006-04-21 09:36:00,1.95628,1.95628,1.95589,1.95603,8000000.0
2006-04-21 09:37:00,1.95606,1.95606,1.95584,1.95597,11000000.0
2006-04-21 09:38:00,1.9561,1.95613,1.95433,1.95587,11000000.0
2006-04-21 09:39:00,1.95588,1.95611,1.95588,1.95595,7000000.0
2006-04-21 09:41:00,1.95579,1.95579,1.95561,1.9557,8000000.0
2006-04-21 09:42:00,1.95567,1.95567,1.9554,1.95544,10000000.0
2006-04-21 09:43:00,1.95537,1.95557,1.95524,1.95547,11000000.0
2006-04-21 09:44:00,1.95556,1.95577,1.95556,1.95567,8000000.0
2006-04-21 09:45:00,1.95602,1.95674,1.95602,1.95674,7000000.0
2006-04-21 09:46:00,1.95667,1.95667,1.95529,1.95529,11000000.0
2006-04-21 09:47:00,1.95512,1.95572,1.95491,1.95572,9000000.0
2006-04-21 09:48:00,1.95573,1.95591,1.95572,1.95591,7000000.0
2006-04-21 09:49:00,1.95576,1.9559,1.95557,1.9556,11000000.0
2006-04-21 09:50:00,1.95519,1.95522,1.9551,1.95516,8000000.0
2006-04-21 09:51:00,1.95509,1.95515,1.95501,1.95512,8000000.0
2006-04-21 09:52:00,1.95504,1.95504,1.95488,1.95497,8000000.0
2006-04-21 09:53:00,1.95486,1.95494,1.95478,1.95485,10000000.0
2006-04-21 09:55:00,1.95504,1.95508,1.95497,1.95505,8000000.0
2006-04-21 09:56:00,1.95459,1.95518,1.95459,1.95466,10000000.0
2006-04-21 09:57:00,1.95421,1.95449,1.95421,1.95449,8000000.0
2006-04-21 09:58:00,1.95459,1.95472,1.95449,1.95457,8000000.0
2006-04-21 09:59:00,1.95444,1.95444,1.95428,1.95428,10000000.0
2006-04-21 10:00:00,1.95429,1.95441,1.95425,1.95441,10000000.0
2006-04-21 10:01:00,1.95441,1.95441,1.95382,1.95406,10000000.0
2006-04-21 10:02:00,1.95448,1.95466,1.95436,1.95436,10000000.0
2006-04-21 10:03:00,1.95477,1.95561,1.95477,1.95533,7000000.0
2006-04-21 10:04:00,1.9554,1.95563,1.9554,1.9555,7000000.0
2006-04-21 10:05:00,1.95594,1.95672,1.95507,1.95507,11000000.0
2006-04-21 10:06:00,1.95456,1.95535,1.95456,1.95535,7000000.0
2006-04-21 10:07:00,1.95623,1.95777,1.95623,1.95777,7000000.0
2006-04-21 10:08:00,1.95894,1.95931,1.95817,1.95817,7000000.0
2006-04-21 10:09:00,1.95709,1.95709,1.95653,1.95709,7000000.0
2006-04-21 10:10:00,1.95721,1.95774,1.95701,1.95735,7000000.0
2006-04-21 10:11:00,1.95732,1.95768,1.95719,1.95768,7000000.0
2006-04-21 10:12:00,1.95768,1.9581,1.95768,1.9581,8000000.0
2006-04-21 10:13:00,1.95822,1.95826,1.95796,1.95796,8000000.0
2006-04-21 10:14:00,1.95802,1.95807,1.95749,1.95749,7000000.0
2006-04-21 10:15:00,1.95771,1.95854,1.95771,1.95824,10000000.0
2006-04-21 10:16:00,1.95848,1.95869,1.95847,1.95869,7000000.0
2006-04-21 10:17:00,1.95921,1.95928,1.95821,1.95847,11000000.0
2006-04-21 10:18:00,1.95815,1.95815,1.95761,1.95791,8000000.0
2006-04-21 10:19:00,1.95826,1.95903,1.95819,1.95903,9000000.0
2006-04-21 10:20:00,1.95887,1.95887,1.95808,1.95808,7000000.0
2006-04-21 10:21:00,1.95792,1.95814,1.95777,1.95814,8000000.0
2006-04-21 10:22:00,1.95811,1.95811,1.95751,1.95756,7000000.0
2006-04-21 10:23:00,1.95722,1.95762,1.95722,1.95762,7000000.0
2006-04-21 10:24:00,1.95749,1.9576,1.95742,1.9576,7000000.0
2006-04-21 10:25:00,1.9577,1.9577,1.9573,1.95768,9000000.0
2006-04-21 10:26:00,1.95775,1.95775,1.95712,1.95712,11000000.0
2006-04-21 10:27:00,1.95684,1.95693,1.95647,1.95693,8000000.0
2006-04-21 10:28:00,1.95677,1.95693,1.95677,1.95683,9000000.0
2006-04-21 10:29:00,1.95716,1.95723,1.95678,1.95678,8000000.0
2006-04-21 10:30:00,1.95697,1.95762,1.95697,1.95762,8000000.0
2006-04-21 10:31:00,1.95765,1.95789,1.95765,1.95765,7000000.0
2006-04-21 10:32:00,1.95753,1.95753,1.95718,1.95733,9000000.0
2006-04-21 10:33:00,1.95713,1.95734,1.95705,1.95734,7000000.0
2006-04-21 10:34:00,1.9575,1.95752,1.95652,1.95652,7000000.0
2006-04-21 10:35:00,1.95618,1.95618,1.9556,1.95582,7000000.0
2006-04-21 10:36:00,1.95567,1.95567,1.95552,1.95559,8000000.0
2006-04-21 10:37:00,1.95555,1.95572,1.95547,1.95572,8000000.0
2006-04-21 10:38:00,1.95626,1.95633,1.95616,1.95619,10000000.0
2006-04-21 10:39:00,1.95608,1.95621,1.95603,1.95618,8000000.0
2006-04-21 10:40:00,1.95613,1.95618,1.95579,1.95579,7000000.0
2006-04-21 10:41:00,1.95561,1.95591,1.95561,1.95568,9000000.0
2006-04-21 10:42:00,1.95552,1.95594,1.95535,1.9559,7000000.0
2006-04-21 10:43:00,1.95655,1.95696,1.95655,1.95689,10000000.0
2006-04-21 10:44:00,1.95629,1.95681,1.95609,1.95681,7000000.0
2006-04-21 10:45:00,1.95702,1.95731,1.95702,1.95731,8000000.0
2006-04-21 10:46:00,1.95708,1.95723,1.9568,1.95713,8000000.0
2006-04-21 10:47:00,1.95732,1.95732,1.95695,1.95716,7000000.0
2006-04-21 10:48:00,1.95727,1.95753,1.95727,1.9573,8000000.0
2006-04-21 10:49:00,1.95683,1.95707,1.95683,1.95697,9000000.0
2006-04-21 10:50:00,1.95692,1.95701,1.95651,1.95651,8000000.0
2006-04-21 10:51:00,1.95636,1.95659,1.95623,1.95623,9000000.0
2006-04-21 10:52:00,1.95619,1.95644,1.95611,1.95644,8000000.0
2006-04-21 10:53:00,1.95638,1.95665,1.95634,1.95665,9000000.0
2006-04-21 10:54:00,1.95696,1.95709,1.95692,1.95692,10000000.0
2006-04-21 10:55:00,1.95689,1.957,1.95689,1.95698,7000000.0
2006-04-21 10:56:00,1.95707,1.95707,1.95522,1.95704,7000000.0
2006-04-21 10:57:00,1.95743,1.95769,1.95743,1.95754,8000000.0
2006-04-21 10:58:00,1.95763,1.95769,1.95763,1.95769,7000000.0
2006-04-21 10:59:00,1.95761,1.95797,1.95759,1.95797,11000000.0
2006-04-21 11:00:00,1.95821,1.95892,1.957,1.957,7000000.0
2006-04-21 11:01:00,1.9582,1.95825,1.95809,1.95809,8000000.0
2006-04-21 11:02:00,1.95803,1.95803,1.95787,1.95789,7000000.0
2006-04-21 11:03:00,1.95788,1.95807,1.95788,1.95806,11000000.0
2006-04-21 11:04:00,1.95784,1.95793,1.9578,1.9578,11000000.0
2006-04-21 11:05:00,1.95773,1.95773,1.95734,1.95746,7000000.0
2006-04-21 11:06:00,1.95745,1.95767,1.95745,1.95745,8000000.0
2006-04-21 11:07:00,1.9574,1.95772,1.95733,1.95733,7000000.0
2006-04-21 11:08:00,1.95766,1.95788,1.95766,1.95788,9000000.0
2006-04-21 11:09:00,1.95802,1.95802,1.95697,1.95697,8000000.0
2006-04-21 11:10:00,1.95674,1.95674,1.95652,1.95661,8000000.0
2006-04-21 11:12:00,1.95656,1.95672,1.95652,1.95672,7000000.0
2006-04-21 11:13:00,1.95669,1.95674,1.95638,1.95674,11000000.0
2006-04-21 11:14:00,1.95672,1.95672,1.9564,1.9564,11000000.0
2006-04-21 11:15:00,1.95641,1.95641,1.95624,1.95631,7000000.0
2006-04-21 11:16:00,1.95658,1.95668,1.9563,1.9563,7000000.0
2006-04-21 11:17:00,1.95599,1.95599,1.95547,1.95547,7000000.0
2006-04-21 11:18:00,1.95522,1.95551,1.95515,1.95551,10000000.0
2006-04-21 11:19:00,1.95549,1.95561,1.95548,1.9556,11000000.0
2006-04-21 11:20:00,1.95568,1.95568,1.95548,1.95562,8000000.0
2006-04-21 11:21:00,1.9558,1.9558,1.9553,1.9553,7000000.0
2006-04-21 11:22:00,1.95508,1.95535,1.95508,1.95535,8000000.0
2006-04-21 11:23:00,1.95537,1.95546,1.95529,1.95546,8000000.0
2006-04-21 11:24:00,1.95575,1.95576,1.95539,1.9554,7000000.0
2006-04-21 11:25:00,1.95559,1.95559,1.9553,1.95531,8000000.0
2006-04-21 11:26:00,1.95514,1.95523,1.95501,1.95511,11000000.0
2006-04-21 11:27:00,1.95522,1.95533,1.95519,1.95533,8000000.0
2006-04-21 11:28:00,1.95546,1.95548,1.95527,1.9553,7000000.0
2006-04-21 11:29:00,1.95511,1.95511,1.95426,1.95454,8000000.0
2006-04-21 11:30:00,1.95455,1.9546,1.9544,1.9546,7000000.0
2006-04-21 11:31:00,1.95457,1.95465,1.95441,1.95441,11000000.0
2006-04-21 11:32:00,1.95416,1.95445,1.95416,1.95434,11000000.0
2006-04-21 11:33:00,1.95424,1.95426,1.95406,1.95426,7000000.0
2006-04-21 11:34:00,1.95395,1.95424,1.95395,1.95424,7000000.0
2006-04-21 11:35:00,1.95423,1.95423,1.95364,1.95387,10000000.0
2006-04-21 11:36:00,1.9544,1.95465,1.95429,1.95429,8000000.0
2006-04-21 11:37:00,1.95435,1.9549,1.95435,1.95471,8000000.0
2006-04-21 11:38:00,1.95453,1.95456,1.95442,1.95442,9000000.0
2006-04-21 11:39:00,1.95435,1.95438,1.9542,1.95438,9000000.0
2006-04-21 11:40:00,1.95447,1.95476,1.95447,1.95455,11000000.0
2006-04-21 11:41:00,1.95445,1.95458,1.95418,1.95422,11000000.0
2006-04-21 11:42:00,1.95416,1.95426,1.95409,1.9542,11000000.0
2006-04-21 11:43:00,1.95414,1.95437,1.95414,1.95437,7000000.0
2006-04-21 11:44:00,1.95465,1.95473,1.95463,1.95473,7000000.0
2006-04-21 11:45:00,1.95454,1.95469,1.95446,1.95446,11000000.0
2006-04-21 11:46:00,1.95421,1.95421,1.954,1.95413,7000000.0
2006-04-21 11:47:00,1.9541,1.95434,1.9541,1.95423,9000000.0
2006-04-21 11:50:00,1.95435,1.95435,1.95356,1.95356,7000000.0
2006-04-21 11:51:00,1.95366,1.95384,1.95351,1.95357,8000000.0
2006-04-21 11:52:00,1.95349,1.95366,1.95349,1.95365,10000000.0
2006-04-21 11:53:00,1.95366,1.95389,1.95359,1.95389,10000000.0
2006-04-21 11:54:00,1.95389,1.95413,1.95389,1.95413,9000000.0
2006-04-21 11:55:00,1.95371,1.95385,1.95334,1.95334,8000000.0
2006-04-21 11:56:00,1.95314,1.95344,1.95314,1.9533,11000000.0
2006-04-21 11:57:00,1.95317,1.95317,1.95292,1.95292,8000000.0
2006-04-21 11:58:00,1.95305,1.95318,1.95304,1.9531,9000000.0
2006-04-21 11:59:00,1.95305,1.95306,1.95294,1.95306,7000000.0
2006-04-21 12:00:00,1.95361,1.95361,1.9535,1.95358,7000000.0
2006-04-21 12:01:00,1.95368,1.95369,1.95271,1.95271,10000000.0
2006-04-21 12:02:00,1.95258,1.95264,1.95235,1.95235,10000000.0
2006-04-21 12:03:00,1.9522,1.95274,1.9522,1.95274,7000000.0
2006-04-21 12:04:00,1.95283,1.95285,1.95271,1.95285,9000000.0
2006-04-21 12:05:00,1.95283,1.95339,1.95283,1.95333,11000000.0
2006-04-21 12:06:00,1.95319,1.95351,1.95307,1.95307,7000000.0
2006-04-21 12:07:00,1.95259,1.95303,1.95259,1.95303,7000000.0
2006-04-21 12:08:00,1.95306,1.95306,1.95292,1.95295,9000000.0
2006-04-21 12:09:00,1.95297,1.95297,1.95256,1.95262,8000000.0
2006-04-21 12:12:00,1.95271,1.95282,1.95264,1.95272,7000000.0
2006-04-21 12:13:00,1.95285,1.95312,1.95272,1.95302,10000000.0
2006-04-21 12:14:00,1.9531,1.95319,1.95307,1.95311,8000000.0
2006-04-21 12:15:00,1.9531,1.95328,1.95305,1.95328,8000000.0
2006-04-21 12:16:00,1.95323,1.95348,1.95284,1.95284,8000000.0
2006-04-21 12:17:00,1.95276,1.95295,1.95274,1.95295,8000000.0
2006-04-21 12:18:00,1.95293,1.95319,1.95287,1.95319,11000000.0
2006-04-21 12:19:00,1.95307,1.95327,1.95307,1.95318,9000000.0
2006-04-21 12:20:00,1.95265,1.95265,1.95218,1.95228,10000000.0
2006-04-21 12:21:00,1.95163,1.95163,1.94988,1.94988,7000000.0
2006-04-21 12:22:00,1.95186,1.95197,1.95175,1.95186,8000000.0
2006-04-21 12:23:00,1.95191,1.95197,1.95165,1.95165,7000000.0
2006-04-21 12:25:00,1.95171,1.95179,1.95158,1.95179,9000000.0
2006-04-21 12:26:00,1.95188,1.95208,1.95188,1.95202,8000000.0
2006-04-21 12:27:00,1.95186,1.95186,1.95148,1.95172,10000000.0
2006-04-21 12:28:00,1.95196,1.9521,1.95185,1.95194,9000000.0
2006-04-21 12:29:00,1.95185,1.9519,1.95176,1.9519,9000000.0
2006-04-21 12:30:00,1.95178,1.95178,1.95153,1.95159,7000000.0
2006-04-21 12:31:00,1.95147,1.95147,1.95088,1.9509,11000000.0
2006-04-21 12:32:00,1.95045,1.95045,1.95018,1.95024,7000000.0
2006-04-21 12:33:00,1.9503,1.9503,1.95008,1.95008,7000000.0
2006-04-21 12:34:00,1.95012,1.95021,1.9501,1.9501,7000000.0
2006-04-21 12:35:00,1.95053,1.95098,1.95053,1.9509,8000000.0
2006-04-21 12:36:00,1.95119,1.95119,1.95091,1.95091,8000000.0
2006-04-21 12:37:00,1.95101,1.95123,1.95099,1.95123,9000000.0
2006-04-21 12:38:00,1.9511,1.9514,1.95109,1.9514,8000000.0
2006-04-21 12:39:00,1.95107,1.95126,1.95086,1.95086,9000000.0
2006-04-21 12:40:00,1.95071,1.95087,1.95061,1.95078,7000000.0
2006-04-21 12:41:00,1.95119,1.95119,1.95091,1.95097,8000000.0
2006-04-21 12:42:00,1.95103,1.9514,1.95103,1.9514,9000000.0
2006-04-21 12:43:00,1.95161,1.9518,1.95151,1.9517,9000000.0
2006-04-21 12:44:00,1.95198,1.95209,1.95193,1.95197,8000000.0
2006-04-21 12:45:00,1.95223,1.95223,1.95174,1.95181,10000000.0
2006-04-21 12:46:00,1.95179,1.95187,1.95155,1.95171,9000000.0
2006-04-21 12:49:00,1.95194,1.95194,1.95156,1.95156,7000000.0
2006-04-21 12:50:00,1.95157,1.95157,1.95122,1.95125,7000000.0
2006-04-21 12:51:00,1.95129,1.95139,1.95122,1.95132,8000000.0
2006-04-21 12:52:00,1.95133,1.95133,1.95076,1.95086,11000000.0
2006-04-21 12:53:00,1.95053,1.95074,1.95044,1.95055,8000000.0
2006-04-21 12:54:00,1.95057,1.95098,1.95057,1.95075,7000000.0
2006-04-21 12:55:00,1.95071,1.95071,1.95047,1.95057,8000000.0
2006-04-21 12:56:00,1.95052,1.95066,1.9505,1.95066,7000000.0
2006-04-21 12:57:00,1.95081,1.95093,1.95079,1.95092,7000000.0
2006-04-21 12:58:00,1.95053,1.95057,1.95045,1.95048,8000000.0
2006-04-21 12:59:00,1.95051,1.95053,1.95036,1.95053,7000000.0
2006-04-21 13:00:00,1.95036,1.95036,1.95,1.95,8000000.0
2006-04-21 13:01:00,1.94985,1.9501,1.94985,1.95004,8000000.0
2006-04-21 13:02:00,1.95046,1.95048,1.95026,1.95032,7000000.0
2006-04-21 13:03:00,1.95027,1.95072,1.95002,1.95072,8000000.0
2006-04-21 13:04:00,1.95117,1.95124,1.95068,1.95068,7000000.0
2006-04-21 13:05:00,1.95015,1.95015,1.9498,1.94995,8000000.0
2006-04-21 13:06:00,1.95009,1.95009,1.94953,1.94953,7000000.0
2006-04-21 13:07:00,1.94996,1.95006,1.94981,1.95,7000000.0
2006-04-21 13:08:00,1.9497,1.9499,1.9497,1.9499,10000000.0
2006-04-21 13:09:00,1.95023,1.95039,1.94953,1.94953,7000000.0
2006-04-21 13:10:00,1.94954,1.94954,1.94915,1.94915,9000000.0
2006-04-21 13:11:00,1.94924,1.94975,1.9492,1.94969,8000000.0
2006-04-21 13:12:00,1.94939,1.94991,1.94922,1.94991,8000000.0
2006-04-21 13:13:00,1.94988,1.94992,1.94953,1.94992,9000000.0
2006-04-21 13:14:00,1.94961,1.94985,1.94951,1.94984,7000000.0
2006-04-21 13:15:00,1.94995,1.94995,1.94949,1.94966,8000000.0
2006-04-21 13:16:00,1.94989,1.94989,1.9496,1.94973,8000000.0
2006-04-21 13:17:00,1.94991,1.94998,1.94969,1.94975,9000000.0
2006-04-21 13:18:00,1.94969,1.94972,1.94955,1.94962,10000000.0
2006-04-21 13:19:00,1.94962,1.94978,1.94961,1.94978,8000000.0
2006-04-21 13:20:00,1.9499,1.95008,1.94979,1.95008,8000000.0
2006-04-21 13:21:00,1.95027,1.95056,1.95023,1.95056,7000000.0
2006-04-21 13:22:00,1.95059,1.95059,1.95016,1.95031,11000000.0
2006-04-21 13:23:00,1.95023,1.9506,1.95023,1.9506,8000000.0
2006-04-21 13:24:00,1.95071,1.95083,1.95071,1.95083,7000000.0
2006-04-21 13:25:00,1.95077,1.95091,1.95076,1.9508,11000000.0
2006-04-21 13:26:00,1.95072,1.95095,1.95071,1.95094,10000000.0
2006-04-21 13:27:00,1.95098,1.95137,1.95098,1.95137,8000000.0
2006-04-21 13:28:00,1.95131,1.95138,1.95124,1.95138,21000000.0
2006-04-21 13:29:00,1.95144,1.95164,1.95141,1.95164,17000000.0
2006-04-21 13:30:00,1.95169,1.95169,1.95096,1.95096,7000000.0
2006-04-21 13:31:00,1.95106,1.95129,1.95106,1.95106,9000000.0
2006-04-21 13:32:00,1.95099,1.95099,1.95071,1.95071,14000000.0
2006-04-21 13:33:00,1.95065,1.95065,1.95058,1.95058,14000000.0
2006-04-21 13:34:00,1.95041,1.95048,1.9504,1.95047,31000000.0
2006-04-21 13:35:00,1.95041,1.95041,1.95031,1.95031,17000000.0
2006-04-21 13:36:00,1.95023,1.95023,1.95011,1.95013,24000000.0
2006-04-21 13:37:00,1.95027,1.9505,1.95023,1.95023,10000000.0
2006-04-21 13:38:00,1.95007,1.95015,1.94997,1.94998,18000000.0
2006-04-21 13:39:00,1.94984,1.94984,1.94927,1.94956,15000000.0
2006-04-21 13:40:00,1.94959,1.94959,1.9494,1.94953,29000000.0
2006-04-21 13:41:00,1.94955,1.94982,1.94955,1.94976,13000000.0
2006-04-21 13:42:00,1.94972,1.9499,1.94972,1.9499,3000000.0
2006-04-21 13:43:00,1.94998,1.95011,1.94989,1.94989,10000000.0
2006-04-21 13:44:00,1.94953,1.94953,1.94917,1.94946,26000000.0
2006-04-21 13:45:00,1.94977,1.95002,1.9496,1.95002,22000000.0
2006-04-21 13:47:00,1.95004,1.95004,1.9499,1.9499,17000000.0
2006-04-21 13:48:00,1.94995,1.95021,1.94995,1.95021,22000000.0
2006-04-21 13:49:00,1.95019,1.95019,1.94995,1.94995,24000000.0
2006-04-21 13:50:00,1.94982,1.94982,1.94959,1.94979,15000000.0
2006-04-21 13:51:00,1.94996,1.95006,1.94996,1.94997,22000000.0
2006-04-21 13:52:00,1.95,1.95,1.94974,1.94999,32000000.0
2006-04-21 13:53:00,1.94999,1.94999,1.94977,1.94977,28000000.0
2006-04-21 13:55:00,1.94991,1.95001,1.94984,1.94984,20000000.0
2006-04-21 13:56:00,1.94966,1.94966,1.94918,1.9493,24000000.0
2006-04-21 13:57:00,1.94957,1.94961,1.94946,1.94951,34000000.0
2006-04-21 13:58:00,1.94946,1.94946,1.9494,1.94941,16000000.0
2006-04-21 13:59:00,1.94939,1.94947,1.94925,1.94925,30000000.0
2006-04-21 14:00:00,1.9492,1.94942,1.94919,1.94928,39000000.0
2006-04-21 14:01:00,1.9494,1.94945,1.9494,1.94945,30000000.0
2006-04-21 14:02:00,1.94972,1.9499,1.94963,1.94963,19000000.0
2006-04-21 14:03:00,1.9498,1.94991,1.9498,1.94991,23000000.0
2006-04-21 14:04:00,1.94991,1.94992,1.94981,1.94981,33000000.0
2006-04-21 14:05:00,1.95017,1.95027,1.95008,1.95012,28000000.0
2006-04-21 14:06:00,1.94998,1.94998,1.94925,1.94933,31000000.0
2006-04-21 14:07:00,1.94906,1.94921,1.94899,1.94914,31000000.0
2006-04-21 14:08:00,1.94913,1.94918,1.94894,1.94894,27000000.0
2006-04-21 14:09:00,1.94912,1.94913,1.94894,1.94897,27000000.0
2006-04-21 14:10:00,1.94929,1.94942,1.94924,1.94929,24000000.0
2006-04-21 14:11:00,1.94903,1.94903,1.94884,1.94887,21000000.0
2006-04-21 14:12:00,1.9488,1.94921,1.9488,1.94907,22000000.0
2006-04-21 14:13:00,1.94933,1.94934,1.94909,1.94916,13000000.0
2006-04-21 14:14:00,1.94917,1.94927,1.94884,1.94884,21000000.0
2006-04-21 14:15:00,1.94925,1.94952,1.9492,1.94931,25000000.0
2006-04-21 14:16:00,1.94976,1.94994,1.94963,1.94963,26000000.0
2006-04-21 14:17:00,1.95012,1.95034,1.9499,1.9499,32000000.0
2006-04-21 14:18:00,1.9495,1.9495,1.94943,1.94944,27000000.0
2006-04-21 14:19:00,1.94944,1.94985,1.94914,1.94914,35000000.0
2006-04-21 14:20:00,1.94826,1.94841,1.94802,1.94841,32000000.0
2006-04-21 14:21:00,1.94795,1.94809,1.94712,1.94712,39000000.0
2006-04-21 14:22:00,1.9434,1.94462,1.9434,1.94449,22000000.0
2006-04-21 14:23:00,1.94431,1.94449,1.94413,1.94445,40000000.0
2006-04-21 14:24:00,1.94482,1.94482,1.94426,1.94445,10000000.0
2006-04-21 14:25:00,1.94486,1.94496,1.94449,1.94449,35000000.0
2006-04-21 14:26:00,1.94461,1.94461,1.9444,1.9445,18000000.0
2006-04-21 14:27:00,1.94457,1.94533,1.94457,1.94533,28000000.0
2006-04-21 14:28:00,1.94554,1.94585,1.9453,1.94543,21000000.0
2006-04-21 14:29:00,1.94489,1.94559,1.94489,1.94535,16000000.0
2006-04-21 14:30:00,1.94565,1.94583,1.9454,1.94573,25000000.0
2006-04-21 14:31:00,1.94562,1.94566,1.9454,1.9454,26000000.0
2006-04-21 14:32:00,1.94522,1.94522,1.94443,1.94443,32000000.0
2006-04-21 14:33:00,1.94431,1.94436,1.94416,1.94434,20000000.0
2006-04-21 14:34:00,1.9447,1.94519,1.94463,1.94463,25000000.0
2006-04-21 14:35:00,1.94446,1.94452,1.94425,1.94452,23000000.0
2006-04-21 14:36:00,1.9448,1.94491,1.9446,1.9446,11000000.0
2006-04-21 14:37:00,1.94423,1.94423,1.94396,1.94396,41000000.0
2006-04-21 14:38:00,1.94402,1.94441,1.94394,1.94394,54000000.0
2006-04-21 14:39:00,1.94421,1.94475,1.94421,1.94475,36000000.0
2006-04-21 14:40:00,1.94457,1.94457,1.94281,1.94281,36000000.0
2006-04-21 14:41:00,1.9426,1.9426,1.94218,1.94218,41000000.0
2006-04-21 14:42:00,1.94178,1.94196,1.94165,1.94196,19000000.0
2006-04-21 14:43:00,1.94226,1.94294,1.94226,1.94293,20000000.0
2006-04-21 14:44:00,1.94312,1.94312,1.94235,1.94235,25000000.0
2006-04-21 14:45:00,1.9424,1.94297,1.9424,1.94297,33000000.0
2006-04-21 14:46:00,1.94313,1.94329,1.94313,1.94321,11000000.0
2006-04-21 14:47:00,1.94325,1.94325,1.9419,1.9419,7000000.0
2006-04-21 14:48:00,1.94164,1.94172,1.94151,1.94158,21000000.0
2006-04-21 14:49:00,1.94143,1.9416,1.9413,1.94139,32000000.0
2006-04-21 14:50:00,1.94153,1.94167,1.94129,1.94167,33000000.0
2006-04-21 14:51:00,1.9421,1.9422,1.94194,1.94203,37000000.0
2006-04-21 14:52:00,1.94195,1.94195,1.94164,1.94164,17000000.0
2006-04-21 14:53:00,1.94165,1.94196,1.94165,1.94188,22000000.0
2006-04-21 14:54:00,1.94183,1.9426,1.94183,1.9424,17000000.0
2006-04-21 14:55:00,1.94221,1.94256,1.94221,1.94256,7000000.0
2006-04-21 14:56:00,1.94238,1.94253,1.9419,1.9419,21000000.0
2006-04-21 14:57:00,1.94176,1.94195,1.94172,1.94195,12000000.0
2006-04-21 14:58:00,1.94177,1.94196,1.94161,1.94165,31000000.0
2006-04-21 14:59:00,1.94179,1.94218,1.94179,1.94218,20000000.0
2006-04-21 15:00:00,1.9426,1.94279,1.94234,1.94279,32000000.0
2006-04-21 15:01:00,1.9422,1.9422,1.94174,1.94174,14000000.0
2006-04-21 15:02:00,1.94161,1.94197,1.94151,1.94151,26000000.0
2006-04-21 15:03:00,1.94138,1.9417,1.94138,1.9417,30000000.0
2006-04-21 15:04:00,1.94188,1.94247,1.94188,1.94245,29000000.0
2006-04-21 15:05:00,1.94247,1.94262,1.94247,1.94261,28000000.0
2006-04-21 15:06:00,1.94258,1.94328,1.94258,1.94282,16000000.0
2006-04-21 15:07:00,1.94283,1.94289,1.94277,1.94277,26000000.0
2006-04-21 15:08:00,1.943,1.94311,1.94279,1.94302,25000000.0
2006-04-21 15:09:00,1.94327,1.94363,1.94327,1.9436,34000000.0
2006-04-21 15:10:00,1.94358,1.94394,1.94358,1.94394,36000000.0
2006-04-21 15:11:00,1.94393,1.94416,1.94388,1.94416,27000000.0
2006-04-21 15:12:00,1.94514,1.94514,1.94457,1.94457,26000000.0
2006-04-21 15:13:00,1.94421,1.94435,1.94421,1.94427,41000000.0
2006-04-21 15:14:00,1.94387,1.94389,1.94361,1.94361,30000000.0
2006-04-21 15:15:00,1.94351,1.94351,1.94341,1.94342,21000000.0
2006-04-21 15:16:00,1.94351,1.94393,1.94351,1.94383,9000000.0
2006-04-21 15:17:00,1.94423,1.9445,1.94391,1.94391,26000000.0
2006-04-21 15:18:00,1.94371,1.94416,1.94371,1.94416,10000000.0
2006-04-21 15:19:00,1.94396,1.94396,1.9434,1.9434,16000000.0
2006-04-21 15:20:00,1.9436,1.94458,1.9436,1.94458,20000000.0
2006-04-21 15:21:00,1.94472,1.94477,1.94442,1.94477,12000000.0
2006-04-21 15:22:00,1.94499,1.94499,1.94441,1.94441,22000000.0
2006-04-21 15:23:00,1.9444,1.94461,1.94429,1.94439,36000000.0
2006-04-21 15:24:00,1.94449,1.94449,1.94431,1.94444,8000000.0
2006-04-21 15:25:00,1.9444,1.9444,1.94431,1.94432,14000000.0
2006-04-21 15:26:00,1.94414,1.94484,1.94414,1.94484,40000000.0
2006-04-21 15:27:00,1.94541,1.94568,1.94541,1.94568,32000000.0
2006-04-21 15:28:00,1.94584,1.94602,1.94581,1.94592,55000000.0
2006-04-21 15:29:00,1.94602,1.94615,1.94429,1.9461,47000000.0
2006-04-21 15:30:00,1.94408,1.946,1.94335,1.946,71000000.0
2006-04-21 15:31:00,1.94624,1.94624,1.94577,1.94598,58000000.0
2006-04-21 15:32:00,1.9461,1.9461,1.94579,1.94588,25000000.0
2006-04-21 15:33:00,1.94584,1.94602,1.94584,1.94602,32000000.0
2006-04-21 15:34:00,1.94603,1.94603,1.94567,1.94567,22000000.0
2006-04-21 15:35:00,1.94554,1.94607,1.94541,1.94607,30000000.0
2006-04-21 15:36:00,1.94641,1.94661,1.94641,1.94645,23000000.0
2006-04-21 15:37:00,1.94655,1.94731,1.94655,1.94731,24000000.0
2006-04-21 15:38:00,1.94699,1.94699,1.94624,1.94666,61000000.0
2006-04-21 15:39:00,1.94672,1.94672,1.94632,1.94634,40000000.0
2006-04-21 15:40:00,1.94624,1.94637,1.94624,1.94631,37000000.0
2006-04-21 15:41:00,1.94633,1.94639,1.94617,1.94625,43000000.0
2006-04-21 15:42:00,1.94584,1.94622,1.94562,1.94562,41000000.0
2006-04-21 15:43:00,1.94602,1.94621,1.94602,1.94621,30000000.0
2006-04-21 15:44:00,1.94654,1.94733,1.94654,1.94733,29000000.0
2006-04-21 15:45:00,1.94757,1.94846,1.94757,1.94846,36000000.0
2006-04-21 15:46:00,1.94829,1.94829,1.94757,1.94757,24000000.0
2006-04-21 15:47:00,1.9477,1.94782,1.94755,1.94782,31000000.0
2006-04-21 15:48:00,1.94846,1.9497,1.94846,1.94852,33000000.0
2006-04-21 15:49:00,1.94865,1.94872,1.94839,1.94839,25000000.0
2006-04-21 15:50:00,1.94839,1.94843,1.94831,1.9484,11000000.0
2006-04-21 15:51:00,1.9484,1.9484,1.94773,1.94778,37000000.0
2006-04-21 15:52:00,1.94767,1.94767,1.94746,1.94761,23000000.0
2006-04-21 15:53:00,1.9479,1.94793,1.94766,1.94766,15000000.0
2006-04-21 15:54:00,1.94754,1.94754,1.94696,1.94696,26000000.0
2006-04-21 15:55:00,1.94681,1.94683,1.94669,1.94669,33000000.0
2006-04-21 15:56:00,1.94657,1.94734,1.94657,1.94734,6000000.0
2006-04-21 15:57:00,1.94749,1.9476,1.94747,1.94756,34000000.0
2006-04-21 15:58:00,1.94758,1.94758,1.94716,1.9472,24000000.0
2006-04-21 15:59:00,1.94675,1.94675,1.94617,1.94647,23000000.0
2006-04-21 16:00:00,1.94683,1.9473,1.94683,1.94694,51000000.0
2006-04-21 16:01:00,1.94706,1.94742,1.94686,1.94742,31000000.0
2006-04-21 16:02:00,1.94749,1.94749,1.9469,1.9469,29000000.0
2006-04-21 16:03:00,1.94703,1.94704,1.94683,1.94704,51000000.0
2006-04-21 16:04:00,1.94709,1.9472,1.94685,1.9472,38000000.0
2006-04-21 16:05:00,1.94701,1.94728,1.94696,1.94712,37000000.0
2006-04-21 16:06:00,1.94703,1.94703,1.94661,1.94682,33000000.0
2006-04-21 16:07:00,1.94664,1.94664,1.94594,1.9463,37000000.0
2006-04-21 16:08:00,1.94617,1.94618,1.94595,1.94595,37000000.0
2006-04-21 16:09:00,1.94594,1.94649,1.94594,1.94649,44000000.0
2006-04-21 16:10:00,1.94635,1.94639,1.94579,1.94582,41000000.0
2006-04-21 16:11:00,1.9459,1.94629,1.9459,1.94625,27000000.0
2006-04-21 16:12:00,1.94627,1.94662,1.94616,1.94662,22000000.0
2006-04-21 16:13:00,1.94678,1.94695,1.94644,1.94677,38000000.0
2006-04-21 16:14:00,1.94674,1.94676,1.94667,1.9467,41000000.0
2006-04-21 16:15:00,1.94665,1.94665,1.94653,1.9466,42000000.0
2006-04-21 16:16:00,1.94645,1.94651,1.94633,1.94645,45000000.0
2006-04-21 16:17:00,1.94658,1.9469,1.94658,1.9469,22000000.0
2006-04-21 16:18:00,1.94657,1.94668,1.94647,1.94647,49000000.0
2006-04-21 16:19:00,1.94633,1.94633,1.94594,1.94594,27000000.0
2006-04-21 16:20:00,1.94607,1.94611,1.94588,1.94588,52000000.0
2006-04-21 16:21:00,1.94575,1.94575,1.94547,1.94561,37000000.0
2006-04-21 16:22:00,1.94539,1.94539,1.94402,1.94453,50000000.0
2006-04-21 16:23:00,1.94478,1.94528,1.94477,1.94526,48000000.0
2006-04-21 16:24:00,1.94484,1.94486,1.94448,1.94448,44000000.0
2006-04-21 16:25:00,1.94416,1.94436,1.94416,1.9442,28000000.0
2006-04-21 16:26:00,1.94439,1.94469,1.94439,1.94469,41000000.0
2006-04-21 16:27:00,1.94498,1.94552,1.94498,1.94541,46000000.0
2006-04-21 16:28:00,1.94549,1.94552,1.94533,1.94548,34000000.0
2006-04-21 16:29:00,1.94546,1.94554,1.94546,1.9455,24000000.0
2006-04-21 16:30:00,1.94548,1.9457,1.94533,1.94533,43000000.0
2006-04-21 16:31:00,1.94598,1.94645,1.94598,1.94645,36000000.0
2006-04-21 16:32:00,1.94595,1.94627,1.94579,1.946,34000000.0
2006-04-21 16:33:00,1.94596,1.94645,1.94596,1.94638,41000000.0
2006-04-21 16:34:00,1.94613,1.94613,1.94573,1.94573,29000000.0
2006-04-21 16:35:00,1.94626,1.94763,1.94626,1.94756,53000000.0
2006-04-21 16:36:00,1.94713,1.94721,1.94674,1.94721,43000000.0
2006-04-21 16:37:00,1.9478,1.9478,1.94731,1.9474,56000000.0
2006-04-21 16:38:00,1.94746,1.94845,1.94746,1.94798,34000000.0
2006-04-21 16:39:00,1.9476,1.9476,1.94745,1.94753,43000000.0
2006-04-21 16:40:00,1.94765,1.94876,1.94765,1.94838,63000000.0
2006-04-21 16:41:00,1.9478,1.94786,1.94739,1.94739,44000000.0
2006-04-21 16:42:00,1.94677,1.94761,1.94677,1.94761,57000000.0
2006-04-21 16:43:00,1.94701,1.94848,1.94701,1.94848,20000000.0
2006-04-21 16:44:00,1.94911,1.94959,1.94869,1.94869,34000000.0
2006-04-21 16:45:00,1.9484,1.94898,1.94837,1.94869,41000000.0
2006-04-21 16:46:00,1.94927,1.94927,1.94884,1.94899,59000000.0
2006-04-21 16:47:00,1.94906,1.94958,1.94884,1.94884,55000000.0
2006-04-21 16:48:00,1.949,1.94955,1.94881,1.94909,46000000.0
2006-04-21 16:49:00,1.94889,1.94955,1.94887,1.94955,35000000.0
2006-04-21 16:50:00,1.94929,1.94946,1.94913,1.94936,45000000.0
2006-04-21 16:51:00,1.94916,1.94988,1.94916,1.94985,30000000.0
2006-04-21 16:52:00,1.94958,1.94977,1.94923,1.94977,30000000.0
2006-04-21 16:53:00,1.94972,1.94976,1.94925,1.94938,19000000.0
2006-04-21 16:54:00,1.94917,1.94937,1.94871,1.94871,18000000.0
2006-04-21 16:55:00,1.94834,1.94834,1.94783,1.94824,40000000.0
2006-04-21 16:56:00,1.94772,1.94772,1.94696,1.94711,37000000.0
2006-04-21 16:57:00,1.9466,1.94661,1.9463,1.9463,17000000.0
2006-04-21 16:58:00,1.94614,1.94614,1.94578,1.94593,45000000.0
2006-04-21 16:59:00,1.94547,1.94653,1.94547,1.94653,39000000.0
2006-04-21 17:00:00,1.94647,1.94722,1.94647,1.94722,47000000.0
2006-04-21 17:01:00,1.94686,1.94686,1.94638,1.94664,26000000.0
2006-04-21 17:02:00,1.94656,1.94665,1.94599,1.94599,33000000.0
2006-04-21 17:03:00,1.94612,1.94646,1.94612,1.94623,33000000.0
2006-04-21 17:04:00,1.94604,1.94642,1.94598,1.94642,37000000.0
2006-04-21 17:05:00,1.94632,1.94645,1.946,1.94645,35000000.0
2006-04-21 17:06:00,1.94674,1.94723,1.94674,1.94685,46000000.0
2006-04-21 17:07:00,1.94696,1.94756,1.94696,1.94756,33000000.0
2006-04-21 17:08:00,1.94779,1.94797,1.94737,1.94737,45000000.0
2006-04-21 17:09:00,1.94738,1.94764,1.94738,1.9476,47000000.0
2006-04-21 17:10:00,1.94763,1.9479,1.94763,1.94788,6000000.0
2006-04-21 17:11:00,1.94803,1.94865,1.94791,1.94865,44000000.0
2006-04-21 17:12:00,1.94853,1.94899,1.94853,1.94867,23000000.0
2006-04-21 17:13:00,1.94837,1.94859,1.94805,1.94859,35000000.0
2006-04-21 17:14:00,1.94858,1.94858,1.94789,1.94789,27000000.0
2006-04-21 17:15:00,1.94801,1.94846,1.9477,1.94846,26000000.0
2006-04-21 17:16:00,1.94838,1.94838,1.94797,1.94817,27000000.0
2006-04-21 17:17:00,1.94804,1.94905,1.94804,1.94898,38000000.0
2006-04-21 17:18:00,1.94899,1.94921,1.94892,1.94894,29000000.0
2006-04-21 17:19:00,1.94903,1.94919,1.94875,1.94879,19000000.0
2006-04-21 17:20:00,1.94843,1.9486,1.94843,1.94855,29000000.0
2006-04-21 17:21:00,1.94864,1.94889,1.94864,1.94878,26000000.0
2006-04-21 17:22:00,1.94851,1.9489,1.94851,1.9489,30000000.0
2006-04-21 17:23:00,1.94862,1.94863,1.94819,1.94819,32000000.0
2006-04-21 17:24:00,1.94831,1.94877,1.94831,1.94867,23000000.0
2006-04-21 17:25:00,1.94857,1.94857,1.94821,1.94844,20000000.0
2006-04-21 17:26:00,1.94839,1.94844,1.94818,1.94818,18000000.0
2006-04-21 17:27:00,1.9485,1.94884,1.94844,1.94884,44000000.0
2006-04-21 17:28:00,1.94883,1.94883,1.94833,1.94836,39000000.0
2006-04-21 17:29:00,1.94822,1.9486,1.94822,1.94851,36000000.0
2006-04-21 17:30:00,1.94821,1.94831,1.94814,1.94816,61000000.0
2006-04-21 17:31:00,1.94785,1.94785,1.94754,1.94759,62000000.0
2006-04-21 17:32:00,1.94752,1.94772,1.94725,1.94725,54000000.0
2006-04-21 17:33:00,1.94697,1.94711,1.94697,1.94711,64000000.0
2006-04-21 17:34:00,1.94732,1.94799,1.94732,1.94792,60000000.0
2006-04-21 17:35:00,1.94797,1.94803,1.9479,1.9479,43000000.0
2006-04-21 17:36:00,1.94772,1.94772,1.9475,1.94759,58000000.0
2006-04-21 17:37:00,1.94755,1.94764,1.94755,1.94763,47000000.0
2006-04-21 17:38:00,1.94761,1.948,1.94761,1.94795,44000000.0
2006-04-21 17:39:00,1.94769,1.94793,1.94762,1.94793,41000000.0
2006-04-21 17:40:00,1.94794,1.94811,1.94775,1.94811,59000000.0
2006-04-21 17:41:00,1.94855,1.94866,1.94826,1.94866,50000000.0
2006-04-21 17:42:00,1.94839,1.94843,1.94825,1.94834,37000000.0
2006-04-21 17:43:00,1.94826,1.94832,1.94768,1.94781,33000000.0
2006-04-21 17:44:00,1.94767,1.94769,1.94725,1.94725,46000000.0
2006-04-21 17:46:00,1.94727,1.94737,1.94721,1.94726,56000000.0
2006-04-21 17:48:00,1.94721,1.94723,1.94707,1.94719,61000000.0
2006-04-21 17:49:00,1.94701,1.94708,1.94671,1.94671,72000000.0
2006-04-21 17:50:00,1.94672,1.94679,1.94662,1.94675,53000000.0
2006-04-21 17:51:00,1.94673,1.94686,1.94666,1.94681,54000000.0
2006-04-21 17:52:00,1.94678,1.94679,1.94658,1.9466,51000000.0
2006-04-21 17:53:00,1.94653,1.94653,1.9462,1.94622,42000000.0
2006-04-21 17:54:00,1.94613,1.94649,1.94613,1.94627,32000000.0
2006-04-21 17:55:00,1.94624,1.94659,1.94624,1.94641,32000000.0
2006-04-21 17:56:00,1.9467,1.94683,1.94665,1.94665,47000000.0
2006-04-21 17:57:00,1.94661,1.9469,1.94649,1.9469,34000000.0
2006-04-21 17:58:00,1.94702,1.94702,1.94668,1.94668,44000000.0
2006-04-21 17:59:00,1.94668,1.94689,1.94657,1.94677,39000000.0
2006-04-21 18:00:00,1.9466,1.9466,1.94634,1.94639,32000000.0
2006-04-21 18:01:00,1.94618,1.94623,1.94586,1.94623,52000000.0
2006-04-21 18:02:00,1.94646,1.94677,1.94626,1.94647,30000000.0
2006-04-21 18:03:00,1.94654,1.94671,1.94653,1.94671,38000000.0
2006-04-21 18:04:00,1.94724,1.9475,1.94724,1.9475,38000000.0
2006-04-21 18:05:00,1.94784,1.94784,1.94758,1.94758,36000000.0
2006-04-21 18:06:00,1.94759,1.94803,1.94759,1.94803,32000000.0
2006-04-21 18:07:00,1.94795,1.94795,1.94748,1.94748,38000000.0
2006-04-21 18:08:00,1.94746,1.94775,1.94746,1.94775,56000000.0
2006-04-21 18:09:00,1.94774,1.94774,1.94756,1.94762,34000000.0
2006-04-21 18:10:00,1.94761,1.94767,1.94753,1.94765,26000000.0
2006-04-21 18:11:00,1.94765,1.94765,1.94714,1.94714,34000000.0
2006-04-21 18:12:00,1.94705,1.94716,1.94705,1.94711,24000000.0
2006-04-21 18:13:00,1.94698,1.94698,1.94686,1.94695,30000000.0
2006-04-21 18:14:00,1.94707,1.94721,1.94707,1.94721,22000000.0
2006-04-21 18:15:00,1.94744,1.94744,1.9471,1.94712,21000000.0
2006-04-21 18:16:00,1.94692,1.94715,1.94668,1.94668,66000000.0
2006-04-21 18:17:00,1.94689,1.94689,1.94651,1.94675,60000000.0
2006-04-21 18:18:00,1.94694,1.94706,1.94692,1.94706,33000000.0
2006-04-21 18:19:00,1.94731,1.94746,1.94722,1.94733,46000000.0
2006-04-21 18:20:00,1.94722,1.9475,1.94722,1.94738,61000000.0
2006-04-21 18:21:00,1.94744,1.94755,1.94732,1.94734,37000000.0
2006-04-21 18:22:00,1.9472,1.94738,1.94713,1.9473,49000000.0
2006-04-21 18:23:00,1.94712,1.94712,1.94676,1.94694,34000000.0
2006-04-21 18:24:00,1.94681,1.94708,1.94681,1.94685,47000000.0
2006-04-21 18:25:00,1.94671,1.94671,1.94647,1.94664,31000000.0
2006-04-21 18:26:00,1.94653,1.94653,1.94636,1.94647,43000000.0
2006-04-21 18:27:00,1.94659,1.94694,1.94659,1.94671,35000000.0
2006-04-21 18:28:00,1.94687,1.94706,1.94687,1.94706,18000000.0
2006-04-21 18:29:00,1.947,1.94702,1.94676,1.94676,24000000.0
2006-04-21 18:30:00,1.947,1.947,1.94677,1.94677,32000000.0
2006-04-21 18:31:00,1.94681,1.94711,1.94681,1.94706,46000000.0
2006-04-21 18:32:00,1.9468,1.94702,1.94674,1.94702,55000000.0
2006-04-21 18:33:00,1.94698,1.94698,1.94678,1.94693,29000000.0
2006-04-21 18:34:00,1.94696,1.94714,1.94694,1.94696,32000000.0
2006-04-21 18:35:00,1.94683,1.94696,1.94675,1.94692,47000000.0
2006-04-21 18:36:00,1.94704,1.94721,1.94697,1.94721,65000000.0
2006-04-21 18:37:00,1.94708,1.94727,1.94703,1.94725,63000000.0
2006-04-21 18:38:00,1.94725,1.94727,1.94717,1.94717,61000000.0
2006-04-21 18:39:00,1.94701,1.94701,1.94627,1.94627,37000000.0
2006-04-21 18:40:00,1.94614,1.94614,1.94583,1.94591,52000000.0
2006-04-21 18:41:00,1.94584,1.94586,1.94554,1.94555,68000000.0
2006-04-21 18:42:00,1.94555,1.94563,1.94549,1.94563,40000000.0
2006-04-21 18:43:00,1.94557,1.94558,1.94524,1.94558,39000000.0
2006-04-21 18:44:00,1.94564,1.94579,1.94559,1.94577,33000000.0
2006-04-21 18:45:00,1.94583,1.9459,1.94574,1.94576,57000000.0
2006-04-21 18:46:00,1.94563,1.94589,1.94563,1.94589,61000000.0
2006-04-21 18:47:00,1.94598,1.94607,1.94598,1.94602,41000000.0
2006-04-21 18:48:00,1.94621,1.94662,1.94621,1.94662,26000000.0
2006-04-21 18:49:00,1.94646,1.94646,1.94605,1.94605,31000000.0
2006-04-21 18:50:00,1.94607,1.94607,1.94588,1.94594,37000000.0
2006-04-21 18:52:00,1.94589,1.94589,1.94564,1.9457,33000000.0
2006-04-21 18:53:00,1.9457,1.9457,1.94524,1.94569,31000000.0
2006-04-21 18:54:00,1.9458,1.94608,1.9458,1.94583,11000000.0
2006-04-21 18:55:00,1.94558,1.94575,1.94552,1.94559,22000000.0
2006-04-21 18:56:00,1.94554,1.94571,1.94549,1.94561,16000000.0
2006-04-21 18:57:00,1.94563,1.94578,1.94563,1.94574,15000000.0
2006-04-21 18:58:00,1.94578,1.9459,1.94571,1.94579,19000000.0
2006-04-21 18:59:00,1.94566,1.94566,1.94547,1.94547,26000000.0
2006-04-21 19:00:00,1.94536,1.94541,1.94485,1.94485,12000000.0
2006-04-21 19:01:00,1.94479,1.94522,1.94479,1.94481,18000000.0
2006-04-21 19:02:00,1.94452,1.94452,1.94374,1.94404,23000000.0
2006-04-21 19:03:00,1.94427,1.94494,1.94427,1.94494,21000000.0
2006-04-21 19:04:00,1.94484,1.94493,1.94461,1.94475,55000000.0
2006-04-21 19:05:00,1.94459,1.94503,1.94459,1.94497,42000000.0
2006-04-21 19:06:00,1.94516,1.94545,1.94511,1.94516,63000000.0
2006-04-21 19:07:00,1.94518,1.94541,1.94518,1.9453,39000000.0
2006-04-21 19:08:00,1.94526,1.94536,1.94514,1.94531,32000000.0
2006-04-21 19:09:00,1.94556,1.94568,1.94531,1.94532,56000000.0
2006-04-21 19:10:00,1.94512,1.9452,1.94502,1.94515,27000000.0
2006-04-21 19:11:00,1.94515,1.94532,1.94508,1.94527,36000000.0
2006-04-21 19:12:00,1.94526,1.94526,1.94463,1.94472,25000000.0
2006-04-21 19:13:00,1.94468,1.94469,1.94458,1.94458,23000000.0
2006-04-21 19:14:00,1.94458,1.94471,1.94447,1.94471,37000000.0
2006-04-21 19:15:00,1.9448,1.94494,1.94479,1.94486,17000000.0
2006-04-21 19:16:00,1.94486,1.94495,1.94485,1.94489,23000000.0
2006-04-21 19:17:00,1.94496,1.94507,1.94496,1.94502,17000000.0
2006-04-21 19:20:00,1.94522,1.94522,1.94407,1.94407,23000000.0
2006-04-21 19:21:00,1.94365,1.94365,1.94324,1.94324,21000000.0
2006-04-21 19:22:00,1.94328,1.94347,1.94322,1.94335,25000000.0
2006-04-21 19:23:00,1.94351,1.94385,1.94351,1.94385,12000000.0
2006-04-21 19:24:00,1.94431,1.94431,1.94328,1.94351,39000000.0
2006-04-21 19:25:00,1.94364,1.94391,1.94358,1.94386,49000000.0
2006-04-21 19:26:00,1.94381,1.9439,1.94357,1.94389,48000000.0
2006-04-21 19:27:00,1.94409,1.94447,1.94409,1.94447,51000000.0
2006-04-21 19:28:00,1.94459,1.94472,1.94457,1.94462,40000000.0
2006-04-21 19:29:00,1.94453,1.94466,1.94444,1.94455,28000000.0
2006-04-21 19:30:00,1.94483,1.94518,1.94481,1.94487,32000000.0
2006-04-21 19:31:00,1.94477,1.94503,1.94477,1.94489,28000000.0
2006-04-21 19:32:00,1.94491,1.94496,1.94431,1.94431,31000000.0
2006-04-21 19:33:00,1.9442,1.94427,1.944,1.94414,14000000.0
2006-04-21 19:34:00,1.94425,1.94438,1.94411,1.94428,49000000.0
2006-04-21 19:37:00,1.94451,1.94523,1.94451,1.94523,26000000.0
2006-04-21 19:38:00,1.94516,1.94516,1.9449,1.9449,8000000.0
2006-04-21 19:39:00,1.94511,1.94516,1.94499,1.94509,13000000.0
2006-04-21 19:40:00,1.94469,1.94469,1.94406,1.94406,16000000.0
2006-04-21 19:41:00,1.94452,1.94459,1.94441,1.94442,17000000.0
2006-04-21 19:42:00,1.94424,1.94438,1.94418,1.94438,19000000.0
2006-04-21 19:43:00,1.94453,1.94458,1.94445,1.94456,21000000.0
2006-04-21 19:44:00,1.94469,1.94508,1.94469,1.94485,21000000.0
2006-04-21 19:45:00,1.94468,1.94478,1.94427,1.94431,33000000.0
2006-04-21 19:46:00,1.94412,1.94471,1.94412,1.94471,18000000.0
2006-04-21 19:47:00,1.94501,1.94528,1.94468,1.94528,22000000.0
2006-04-21 19:48:00,1.94558,1.94576,1.94558,1.9457,18000000.0
2006-04-21 19:49:00,1.94579,1.94579,1.94559,1.94559,27000000.0
2006-04-21 19:50:00,1.94558,1.94573,1.94558,1.94563,23000000.0
2006-04-21 19:51:00,1.94552,1.94552,1.94357,1.94552,7000000.0
2006-04-21 19:52:00,1.94553,1.94581,1.94553,1.94576,15000000.0
2006-04-21 19:53:00,1.94591,1.94624,1.94591,1.94608,21000000.0
2006-04-21 19:54:00,1.94602,1.94602,1.94579,1.94579,9000000.0
2006-04-21 19:55:00,1.94582,1.94599,1.94566,1.94599,30000000.0
2006-04-21 19:56:00,1.94617,1.94636,1.94616,1.94636,20000000.0
2006-04-21 19:57:00,1.94575,1.94575,1.94525,1.94525,12000000.0
2006-04-21 19:58:00,1.94517,1.94521,1.94513,1.94521,13000000.0
2006-04-21 19:59:00,1.94521,1.94526,1.94507,1.94511,31000000.0
2006-04-21 20:00:00,1.94508,1.9452,1.94505,1.94518,23000000.0
2006-04-21 20:01:00,1.94528,1.94535,1.94527,1.94535,13000000.0
2006-04-21 20:02:00,1.94511,1.94521,1.94501,1.94509,20000000.0
2006-04-21 20:03:00,1.94499,1.94503,1.94492,1.94495,18000000.0
2006-04-21 20:05:00,1.94488,1.94494,1.94475,1.94475,23000000.0
2006-04-21 20:06:00,1.94448,1.94448,1.94428,1.94431,13000000.0
2006-04-21 20:07:00,1.94426,1.94426,1.9439,1.94391,29000000.0
2006-04-21 20:08:00,1.94405,1.94457,1.94405,1.94457,15000000.0
2006-04-21 20:10:00,1.94461,1.94465,1.94439,1.94462,8000000.0
2006-04-21 20:11:00,1.94448,1.94466,1.9444,1.94459,10000000.0
2006-04-21 20:12:00,1.94425,1.94434,1.94423,1.94434,15000000.0
2006-04-21 20:14:00,1.94421,1.9444,1.94421,1.94436,15000000.0
2006-04-21 20:15:00,1.94441,1.94442,1.94408,1.94408,10000000.0
2006-04-21 20:16:00,1.94353,1.94358,1.94314,1.94341,22000000.0
2006-04-21 20:17:00,1.94344,1.94369,1.94316,1.94352,7000000.0
2006-04-21 20:18:00,1.94354,1.94364,1.94334,1.94334,24000000.0
2006-04-21 20:19:00,1.94323,1.94347,1.94323,1.94339,9000000.0
2006-04-21 20:20:00,1.94341,1.94366,1.94337,1.94366,14000000.0
2006-04-21 20:21:00,1.94375,1.94375,1.9434,1.94357,7000000.0
2006-04-21 20:22:00,1.94402,1.94446,1.94402,1.94446,12000000.0
2006-04-21 20:23:00,1.94464,1.9452,1.94464,1.94518,8000000.0
2006-04-21 20:24:00,1.94489,1.94501,1.94472,1.94478,15000000.0
2006-04-21 20:25:00,1.94476,1.94493,1.94467,1.9447,16000000.0
2006-04-21 20:26:00,1.94509,1.94849,1.94509,1.94811,22000000.0
2006-04-21 20:27:00,1.94852,1.94959,1.94852,1.94959,11000000.0
2006-04-21 20:28:00,1.94915,1.94927,1.94915,1.94923,7000000.0
2006-04-21 20:29:00,1.94875,1.94875,1.94788,1.94788,20000000.0
2006-04-21 20:30:00,1.94753,1.94784,1.94753,1.94766,27000000.0
2006-04-21 20:31:00,1.9479,1.94796,1.94617,1.94617,7000000.0
2006-04-21 20:32:00,1.94514,1.94614,1.94514,1.94614,20000000.0
2006-04-21 20:33:00,1.94635,1.94639,1.94622,1.9463,14000000.0
2006-04-21 20:35:00,1.94632,1.94643,1.94623,1.94623,23000000.0
2006-04-21 20:36:00,1.94579,1.94579,1.94494,1.94494,11000000.0
2006-04-21 20:37:00,1.94455,1.94466,1.9443,1.94466,7000000.0
2006-04-21 20:38:00,1.94478,1.94507,1.94478,1.945,10000000.0
2006-04-21 20:39:00,1.945,1.94509,1.945,1.945,9000000.0
2006-04-21 20:40:00,1.94506,1.94585,1.94505,1.94585,8000000.0
2006-04-21 20:41:00,1.9461,1.94652,1.94581,1.94603,8000000.0
2006-04-21 20:42:00,1.94596,1.94603,1.94571,1.94571,15000000.0
2006-04-21 20:43:00,1.94604,1.94692,1.94604,1.94692,12000000.0
2006-04-21 20:44:00,1.94738,1.94784,1.94738,1.94784,7000000.0
2006-04-21 20:45:00,1.94796,1.94825,1.94782,1.94786,12000000.0
2006-04-21 20:46:00,1.94828,1.94867,1.94828,1.94835,9000000.0
2006-04-21 20:47:00,1.94822,1.94826,1.9481,1.9481,11000000.0
2006-04-21 20:48:00,1.948,1.948,1.94782,1.94793,11000000.0
2006-04-21 20:49:00,1.94819,1.94869,1.94819,1.94869,18000000.0
2006-04-21 20:50:00,1.94836,1.94836,1.94817,1.9482,7000000.0
2006-04-21 20:51:00,1.94822,1.94822,1.94809,1.94815,18000000.0
2006-04-21 20:52:00,1.94807,1.9481,1.9479,1.9479,15000000.0
2006-04-21 20:53:00,1.94783,1.94783,1.94769,1.9477,8000000.0
2006-04-21 20:54:00,1.94758,1.94773,1.94758,1.9477,10000000.0
2006-04-21 20:55:00,1.94754,1.94755,1.94734,1.9474,5000000.0
2006-04-21 20:56:00,1.94719,1.94719,1.94678,1.94704,8000000.0
2006-04-21 20:57:00,1.94704,1.94704,1.94615,1.94615,18000000.0
2006-04-21 20:58:00,1.94617,1.94739,1.94617,1.94739,14000000.0
2006-04-21 20:59:00,1.94779,1.94791,1.94778,1.94778,8000000.0
2006-04-21 21:00:00,1.94765,1.94765,1.94722,1.94722,7000000.0
2006-04-21 21:01:00,1.9472,1.94721,1.94713,1.94713,16000000.0
2006-04-21 21:02:00,1.94697,1.94718,1.94697,1.94718,8000000.0
2006-04-21 21:03:00,1.94715,1.94721,1.94707,1.94721,13000000.0
2006-04-21 21:04:00,1.9472,1.94725,1.94718,1.94721,8000000.0
2006-04-21 21:05:00,1.94725,1.94725,1.94707,1.94707,11000000.0
2006-04-21 21:06:00,1.94704,1.94711,1.94694,1.94711,8000000.0
2006-04-21 21:07:00,1.94712,1.94722,1.94706,1.94711,7000000.0
2006-04-21 21:08:00,1.947,1.94709,1.9468,1.9468,11000000.0
2006-04-21 21:09:00,1.94673,1.94676,1.94668,1.94676,9000000.0
2006-04-21 21:10:00,1.94685,1.94685,1.94655,1.94675,10000000.0
2006-04-21 21:11:00,1.94642,1.9465,1.94639,1.94648,8000000.0
2006-04-21 21:12:00,1.94662,1.94668,1.94478,1.94663,10000000.0
2006-04-21 21:13:00,1.94657,1.94658,1.94646,1.94646,8000000.0
2006-04-21 21:14:00,1.94626,1.94642,1.94626,1.94641,7000000.0
2006-04-21 21:15:00,1.94643,1.94655,1.94643,1.94649,11000000.0
2006-04-21 21:16:00,1.94665,1.94665,1.94655,1.94658,9000000.0
2006-04-21 21:17:00,1.94653,1.94655,1.94636,1.94651,7000000.0
2006-04-21 21:18:00,1.94649,1.94668,1.94649,1.94668,7000000.0
2006-04-21 21:19:00,1.94671,1.94671,1.94615,1.94615,8000000.0
2006-04-21 21:20:00,1.94618,1.94645,1.94618,1.94645,12000000.0
2006-04-21 21:21:00,1.94659,1.94669,1.94646,1.94669,8000000.0
2006-04-21 21:22:00,1.94667,1.94685,1.94662,1.94685,7000000.0
2006-04-21 21:23:00,1.9468,1.9469,1.94674,1.94685,10000000.0
2006-04-21 21:24:00,1.94677,1.94677,1.9465,1.9465,11000000.0
2006-04-21 21:25:00,1.94652,1.94652,1.9463,1.94639,6000000.0
2006-04-21 21:26:00,1.94647,1.94662,1.94647,1.94649,5000000.0
2006-04-21 21:27:00,1.94651,1.94656,1.94651,1.94654,6000000.0
2006-04-21 21:28:00,1.94655,1.94675,1.94655,1.94675,20000000.0
2006-04-21 21:29:00,1.94678,1.94681,1.94662,1.94681,8000000.0
2006-04-21 21:30:00,1.94699,1.94737,1.94699,1.94737,9000000.0
2006-04-21 21:31:00,1.94733,1.94739,1.94721,1.94729,10000000.0
2006-04-21 21:32:00,1.94733,1.94733,1.94699,1.94711,7000000.0
2006-04-21 21:33:00,1.94717,1.94717,1.94697,1.94703,6000000.0
2006-04-21 21:34:00,1.94702,1.94712,1.94702,1.94712,10000000.0
2006-04-21 21:35:00,1.94735,1.94762,1.94735,1.94762,11000000.0
2006-04-21 21:36:00,1.94758,1.94762,1.94744,1.94747,11000000.0
2006-04-21 21:37:00,1.94726,1.94726,1.94701,1.94707,11000000.0
2006-04-21 21:38:00,1.94727,1.94729,1.94688,1.94688,26000000.0
2006-04-21 21:39:00,1.94682,1.94682,1.94662,1.94669,18000000.0
2006-04-21 21:40:00,1.94671,1.94703,1.94671,1.94701,12000000.0
2006-04-21 21:41:00,1.94709,1.94712,1.94685,1.94704,7000000.0
2006-04-21 21:42:00,1.94704,1.94704,1.94669,1.94669,7000000.0
2006-04-21 21:43:00,1.94691,1.94719,1.94691,1.94719,11000000.0
2006-04-21 21:44:00,1.94724,1.94729,1.94711,1.94729,18000000.0
2006-04-21 21:45:00,1.9473,1.94755,1.9473,1.94755,7000000.0
2006-04-21 21:46:00,1.94794,1.94818,1.94794,1.94814,7000000.0
2006-04-21 21:47:00,1.94787,1.94819,1.94787,1.94819,4000000.0
2006-04-21 21:48:00,1.94825,1.94825,1.94804,1.94804,7000000.0
2006-04-21 21:50:00,1.94795,1.94798,1.94788,1.94798,10000000.0
2006-04-21 21:51:00,1.94806,1.94819,1.94806,1.94813,7000000.0
2006-04-21 21:52:00,1.94795,1.94795,1.94778,1.94789,7000000.0
2006-04-21 21:53:00,1.94777,1.94785,1.94767,1.94767,8000000.0
2006-04-21 21:54:00,1.94783,1.94789,1.94781,1.94784,9000000.0
2006-04-21 21:55:00,1.94801,1.94801,1.94791,1.94791,11000000.0
2006-04-21 21:56:00,1.94775,1.9478,1.94773,1.9478,6000000.0
2006-04-21 21:57:00,1.94769,1.94806,1.94769,1.94806,13000000.0
2006-04-21 21:58:00,1.94836,1.94867,1.94836,1.94867,6000000.0
2006-04-21 21:59:00,1.94849,1.94867,1.9484,1.94847,25000000.0
2006-04-21 22:00:00,1.94848,1.94852,1.94828,1.94829,12000000.0
2006-04-21 22:01:00,1.94835,1.94838,1.94825,1.94838,6000000.0
2006-04-21 22:02:00,1.9482,1.94826,1.9482,1.94824,11000000.0
2006-04-21 22:03:00,1.9482,1.94839,1.9482,1.94839,9000000.0
2006-04-21 22:04:00,1.94842,1.94842,1.94809,1.94809,11000000.0
2006-04-21 22:05:00,1.94832,1.94832,1.94823,1.94824,5000000.0
2006-04-21 22:06:00,1.94806,1.94835,1.94799,1.94835,8000000.0
2006-04-21 22:07:00,1.94838,1.94848,1.94838,1.94843,15000000.0
2006-04-21 22:09:00,1.94848,1.94849,1.94845,1.94845,13000000.0
2006-04-21 22:10:00,1.94859,1.9487,1.94856,1.94859,9000000.0
2006-04-21 22:11:00,1.9488,1.9488,1.94854,1.94861,8000000.0
2006-04-21 22:12:00,1.94845,1.94851,1.94845,1.94845,15000000.0
2006-04-21 22:13:00,1.94856,1.94871,1.94856,1.94871,10000000.0
2006-04-21 22:14:00,1.94875,1.94892,1.94875,1.94885,13000000.0
2006-04-21 22:15:00,1.94895,1.94909,1.9489,1.9489,7000000.0
2006-04-21 22:16:00,1.9487,1.94892,1.9487,1.94879,8000000.0
2006-04-21 22:18:00,1.94869,1.94869,1.94855,1.94861,5000000.0
2006-04-21 22:19:00,1.94866,1.94866,1.94847,1.94847,6000000.0
2006-04-21 22:20:00,1.94826,1.94846,1.94792,1.94846,7000000.0
2006-04-21 22:21:00,1.94834,1.94834,1.94827,1.94831,11000000.0
2006-04-21 22:22:00,1.94831,1.94842,1.9483,1.94837,8000000.0
2006-04-21 22:23:00,1.94826,1.94834,1.94826,1.94834,15000000.0
2006-04-21 22:24:00,1.94842,1.94869,1.94842,1.94851,10000000.0
2006-04-21 22:25:00,1.94859,1.94869,1.94859,1.94864,5000000.0
2006-04-21 22:26:00,1.94863,1.94867,1.94842,1.94855,10000000.0
2006-04-21 22:27:00,1.94839,1.9484,1.94832,1.94832,10000000.0
2006-04-21 22:28:00,1.94829,1.94831,1.94818,1.94818,8000000.0
2006-04-21 22:29:00,1.94784,1.94785,1.94771,1.94771,7000000.0
2006-04-21 22:30:00,1.94764,1.94764,1.94742,1.94742,5000000.0
2006-04-21 22:31:00,1.94748,1.94756,1.94735,1.94735,7000000.0
2006-04-21 22:32:00,1.94734,1.94739,1.94714,1.94721,7000000.0
2006-04-21 22:33:00,1.94713,1.94713,1.94687,1.94687,6000000.0
2006-04-21 22:34:00,1.94688,1.94691,1.94665,1.94684,47000000.0
2006-04-21 22:35:00,1.94697,1.94701,1.94681,1.94697,8000000.0
2006-04-21 22:36:00,1.94696,1.94717,1.94696,1.94711,7000000.0
2006-04-21 22:37:00,1.94713,1.9472,1.94705,1.9472,28000000.0
2006-04-21 22:38:00,1.94741,1.94756,1.94739,1.94753,10000000.0
2006-04-21 22:39:00,1.94739,1.94743,1.94728,1.94728,11000000.0
2006-04-21 22:40:00,1.94718,1.9473,1.94713,1.94729,9000000.0
2006-04-21 22:41:00,1.94731,1.94737,1.94724,1.94724,16000000.0
2006-04-21 22:42:00,1.94726,1.9474,1.94724,1.94729,9000000.0
2006-04-21 22:44:00,1.9473,1.94751,1.9473,1.94751,8000000.0
2006-04-21 22:45:00,1.94753,1.94755,1.94749,1.9475,12000000.0
2006-04-21 22:46:00,1.94754,1.94774,1.94753,1.94762,9000000.0
2006-04-21 22:47:00,1.94768,1.9478,1.94768,1.9478,16000000.0
2006-04-21 22:49:00,1.94767,1.94769,1.94763,1.94763,12000000.0
2006-04-21 22:50:00,1.94764,1.94766,1.94758,1.94758,16000000.0
2006-04-21 22:51:00,1.94775,1.94776,1.94758,1.9476,7000000.0
2006-04-21 22:52:00,1.94762,1.94774,1.94762,1.94772,5000000.0
2006-04-21 22:53:00,1.94759,1.94759,1.94741,1.94745,8000000.0
2006-04-21 22:54:00,1.94742,1.94749,1.94731,1.94747,7000000.0
2006-04-21 22:55:00,1.9473,1.9473,1.94702,1.94705,8000000.0
2006-04-21 22:56:00,1.94708,1.94708,1.947,1.947,8000000.0
2006-04-21 22:57:00,1.94721,1.94755,1.94721,1.94739,10000000.0
2006-04-21 22:58:00,1.94771,1.94793,1.94771,1.94776,7000000.0
2006-04-21 22:59:00,1.94777,1.94777,1.94771,1.94771,9000000.0
2006-04-23 23:35:00,1.94802,1.94993,1.94802,1.94993,12000000.0
2006-04-23 23:37:00,1.95007,1.95023,1.95006,1.95023,8000000.0
2006-04-23 23:38:00,1.95033,1.95063,1.95033,1.95063,8000000.0
2006-04-23 23:39:00,1.9506,1.95081,1.95054,1.95065,11000000.0
2006-04-23 23:40:00,1.95089,1.95094,1.95061,1.95061,21000000.0
2006-04-23 23:41:00,1.95107,1.95141,1.95093,1.95141,7000000.0
2006-04-23 23:42:00,1.9513,1.95134,1.95123,1.95134,19000000.0
2006-04-23 23:43:00,1.9514,1.9515,1.95137,1.95137,7000000.0
2006-04-23 23:44:00,1.95113,1.9513,1.95113,1.95122,8000000.0
2006-04-23 23:45:00,1.95124,1.95139,1.95121,1.95138,7000000.0
2006-04-23 23:46:00,1.95126,1.95126,1.95117,1.95122,8000000.0
2006-04-23 23:47:00,1.9514,1.95146,1.95137,1.95137,7000000.0
2006-04-23 23:49:00,1.95126,1.95126,1.95091,1.95091,8000000.0
2006-04-23 23:51:00,1.95109,1.95116,1.95096,1.95096,7000000.0
2006-04-23 23:52:00,1.9509,1.9509,1.95085,1.95085,7000000.0
2006-04-23 23:53:00,1.95068,1.95093,1.95068,1.9507,10000000.0
2006-04-23 23:54:00,1.95036,1.95072,1.95036,1.95047,7000000.0
2006-04-23 23:55:00,1.95041,1.95052,1.9504,1.95052,9000000.0
2006-04-23 23:56:00,1.95001,1.95001,1.94679,1.94679,12000000.0
2006-04-23 23:57:00,1.94681,1.94686,1.94676,1.94676,10000000.0
2006-04-23 23:58:00,1.94681,1.94689,1.94646,1.94646,8000000.0
2006-04-24 00:00:00,1.94672,1.94672,1.94643,1.94657,7000000.0
2006-04-24 00:01:00,1.94652,1.94667,1.94651,1.94667,8000000.0
2006-04-24 00:02:00,1.94656,1.94656,1.9463,1.9463,9000000.0
2006-04-24 00:03:00,1.94686,1.94703,1.94686,1.94703,5000000.0
2006-04-24 00:04:00,1.94651,1.94652,1.94632,1.94652,10000000.0
2006-04-24 00:05:00,1.94681,1.94685,1.94656,1.94656,9000000.0
2006-04-24 00:06:00,1.94658,1.94668,1.94654,1.94667,8000000.0
2006-04-24 00:07:00,1.9469,1.94725,1.9468,1.94695,9000000.0
2006-04-24 00:08:00,1.94667,1.94684,1.94667,1.94676,8000000.0
2006-04-24 00:09:00,1.94688,1.94703,1.94688,1.94691,9000000.0
2006-04-24 00:10:00,1.9468,1.9469,1.94679,1.94687,23000000.0
2006-04-24 00:11:00,1.94691,1.94696,1.94655,1.94666,11000000.0
2006-04-24 00:12:00,1.94666,1.94694,1.94646,1.94674,9000000.0
2006-04-24 00:13:00,1.94693,1.94719,1.94693,1.94719,8000000.0
2006-04-24 00:14:00,1.94718,1.94737,1.94718,1.94723,7000000.0
2006-04-24 00:15:00,1.9471,1.9471,1.94621,1.94669,10000000.0
2006-04-24 00:16:00,1.94682,1.94682,1.94632,1.94679,9000000.0
2006-04-24 00:17:00,1.94703,1.94721,1.94703,1.94721,7000000.0
2006-04-24 00:18:00,1.94705,1.94715,1.94665,1.94665,8000000.0
2006-04-24 00:19:00,1.94623,1.94623,1.94596,1.94609,11000000.0
2006-04-24 00:20:00,1.94605,1.9461,1.9458,1.9461,9000000.0
2006-04-24 00:21:00,1.94613,1.94631,1.94603,1.94631,8000000.0
2006-04-24 00:22:00,1.94643,1.94643,1.94628,1.94637,6000000.0
2006-04-24 00:23:00,1.94645,1.94663,1.94642,1.94663,7000000.0
2006-04-24 00:24:00,1.94653,1.94674,1.94652,1.94659,8000000.0
2006-04-24 00:25:00,1.94642,1.94642,1.94624,1.94624,11000000.0
2006-04-24 00:26:00,1.9466,1.94762,1.94654,1.94762,7000000.0
2006-04-24 00:27:00,1.94739,1.94739,1.94678,1.94678,10000000.0
2006-04-24 00:28:00,1.94649,1.94695,1.94649,1.9467,8000000.0
2006-04-24 00:29:00,1.94677,1.94711,1.94664,1.94711,6000000.0
2006-04-24 00:30:00,1.947,1.94725,1.94686,1.94725,7000000.0
2006-04-24 00:31:00,1.94725,1.94725,1.94709,1.94709,7000000.0
2006-04-24 00:32:00,1.94718,1.94748,1.94718,1.94748,7000000.0
2006-04-24 00:33:00,1.94769,1.94769,1.94731,1.94731,7000000.0
2006-04-24 00:34:00,1.9473,1.94748,1.94723,1.94745,7000000.0
2006-04-24 00:35:00,1.94713,1.94722,1.94713,1.94714,6000000.0
2006-04-24 00:36:00,1.94726,1.94729,1.94714,1.94729,5000000.0
2006-04-24 00:37:00,1.94727,1.94736,1.94713,1.94719,6000000.0
2006-04-24 00:38:00,1.9471,1.94756,1.9471,1.94748,7000000.0
2006-04-24 00:39:00,1.9475,1.9475,1.94724,1.94724,10000000.0
2006-04-24 00:40:00,1.94708,1.94726,1.94708,1.94711,7000000.0
2006-04-24 00:41:00,1.94687,1.94687,1.94667,1.94667,6000000.0
2006-04-24 00:42:00,1.94686,1.94704,1.94679,1.9469,8000000.0
2006-04-24 00:43:00,1.94666,1.94726,1.94666,1.94726,4000000.0
2006-04-24 00:44:00,1.94725,1.94725,1.94653,1.94688,11000000.0
2006-04-24 00:45:00,1.94679,1.94726,1.94679,1.94726,7000000.0
2006-04-24 00:46:00,1.94746,1.94746,1.9473,1.94731,10000000.0
2006-04-24 00:47:00,1.94737,1.9476,1.94737,1.94752,7000000.0
2006-04-24 00:48:00,1.94749,1.9475,1.94721,1.9475,8000000.0
2006-04-24 00:49:00,1.94745,1.94745,1.94711,1.94737,5000000.0
2006-04-24 00:51:00,1.94732,1.94732,1.94713,1.94718,5000000.0
2006-04-24 00:52:00,1.94727,1.9473,1.94687,1.94687,7000000.0
2006-04-24 00:53:00,1.94716,1.94789,1.94716,1.94789,11000000.0
2006-04-24 00:54:00,1.94798,1.94798,1.94772,1.94787,10000000.0
2006-04-24 00:55:00,1.94785,1.94785,1.94769,1.94777,7000000.0
2006-04-24 00:56:00,1.94781,1.94792,1.9477,1.94777,6000000.0
2006-04-24 00:57:00,1.94784,1.94791,1.94775,1.94791,8000000.0
2006-04-24 03:33:00,1.94764,1.94764,1.94465,1.94465,7000000.0
2006-04-24 03:34:00,1.94422,1.94422,1.94385,1.94405,8000000.0
2006-04-24 03:35:00,1.94389,1.94427,1.94389,1.94405,10000000.0
2006-04-24 03:36:00,1.94371,1.94371,1.94254,1.94254,5000000.0
2006-04-24 03:37:00,1.94245,1.9425,1.94224,1.9425,9000000.0
2006-04-24 03:38:00,1.94255,1.94265,1.94249,1.94265,7000000.0
2006-04-24 03:39:00,1.94267,1.94275,1.94265,1.94271,8000000.0
2006-04-24 03:40:00,1.94289,1.94289,1.94252,1.94252,2000000.0
2006-04-24 03:41:00,1.94259,1.94304,1.94259,1.94303,10000000.0
2006-04-24 03:42:00,1.94328,1.94343,1.94315,1.94315,10000000.0
2006-04-24 03:43:00,1.94322,1.94376,1.94322,1.9437,8000000.0
2006-04-24 03:44:00,1.94367,1.94367,1.9435,1.9435,9000000.0
2006-04-24 03:45:00,1.94353,1.94371,1.94336,1.94371,8000000.0
2006-04-24 03:46:00,1.9435,1.9435,1.94343,1.94348,7000000.0
2006-04-24 03:47:00,1.9436,1.94361,1.94297,1.94297,7000000.0
2006-04-24 03:48:00,1.94308,1.94341,1.94307,1.94341,7000000.0
2006-04-24 03:49:00,1.94336,1.94351,1.94323,1.94351,8000000.0
2006-04-24 03:50:00,1.94342,1.94342,1.9429,1.94294,8000000.0
2006-04-24 03:51:00,1.94287,1.94287,1.94264,1.94265,9000000.0
2006-04-24 03:52:00,1.94269,1.94318,1.94269,1.94315,8000000.0
2006-04-24 03:53:00,1.9432,1.9432,1.94298,1.94302,10000000.0
2006-04-24 03:55:00,1.94294,1.94294,1.94246,1.94246,7000000.0
2006-04-24 03:56:00,1.94279,1.94286,1.94275,1.94286,7000000.0
2006-04-24 03:57:00,1.94278,1.94311,1.94278,1.94311,8000000.0
2006-04-24 03:58:00,1.94273,1.94294,1.94103,1.94288,7000000.0
2006-04-24 03:59:00,1.94294,1.94303,1.94273,1.94273,7000000.0
2006-04-24 04:00:00,1.94298,1.9431,1.94283,1.94297,6000000.0
2006-04-24 04:01:00,1.94322,1.94345,1.94322,1.94345,7000000.0
2006-04-24 04:02:00,1.94334,1.94342,1.94328,1.94335,8000000.0
2006-04-24 04:03:00,1.94291,1.94292,1.94279,1.94281,8000000.0
2006-04-24 04:04:00,1.94288,1.94324,1.94288,1.9431,8000000.0
2006-04-24 04:05:00,1.94323,1.94323,1.94284,1.94284,8000000.0
2006-04-24 04:06:00,1.94258,1.94258,1.94221,1.94221,9000000.0
2006-04-24 04:07:00,1.94221,1.94233,1.94208,1.94219,11000000.0
2006-04-24 04:08:00,1.94232,1.94253,1.94229,1.94253,6000000.0
2006-04-24 04:09:00,1.94292,1.94297,1.94287,1.9429,7000000.0
2006-04-24 04:10:00,1.94272,1.94315,1.94272,1.94315,8000000.0
2006-04-24 04:11:00,1.94316,1.94345,1.94316,1.94341,7000000.0
2006-04-24 04:12:00,1.94275,1.94314,1.94275,1.94314,7000000.0
2006-04-24 04:13:00,1.9433,1.94338,1.94302,1.94302,8000000.0
2006-04-24 04:14:00,1.94324,1.94342,1.94317,1.94317,7000000.0
2006-04-24 04:15:00,1.94319,1.94331,1.94301,1.94301,7000000.0
2006-04-24 04:17:00,1.94286,1.94322,1.94286,1.94322,7000000.0
2006-04-24 04:18:00,1.94308,1.94317,1.94297,1.94298,8000000.0
2006-04-24 04:19:00,1.94299,1.94306,1.94292,1.94306,8000000.0
2006-04-24 04:20:00,1.94305,1.94318,1.94283,1.94318,10000000.0
2006-04-24 04:21:00,1.94317,1.94326,1.94286,1.94286,8000000.0
2006-04-24 04:22:00,1.94338,1.94353,1.94336,1.94344,9000000.0
2006-04-24 04:23:00,1.9434,1.94344,1.9433,1.94344,7000000.0
2006-04-24 04:25:00,1.94381,1.94381,1.94337,1.94337,7000000.0
2006-04-24 04:26:00,1.94311,1.94331,1.94311,1.94324,7000000.0
2006-04-24 04:27:00,1.94328,1.94356,1.94328,1.94352,8000000.0
2006-04-24 04:28:00,1.94339,1.94346,1.94322,1.94346,7000000.0
2006-04-24 04:29:00,1.94337,1.9434,1.9432,1.94326,8000000.0
2006-04-24 04:30:00,1.94323,1.94368,1.9432,1.94368,9000000.0
2006-04-24 04:31:00,1.94384,1.94395,1.94375,1.94388,10000000.0
2006-04-24 04:32:00,1.944,1.94445,1.94381,1.94445,9000000.0
2006-04-24 04:33:00,1.94428,1.94428,1.94415,1.94415,8000000.0
2006-04-24 04:34:00,1.94407,1.94407,1.94373,1.94373,7000000.0
2006-04-24 04:35:00,1.94337,1.94337,1.94294,1.94294,7000000.0
2006-04-24 04:36:00,1.94308,1.94322,1.94308,1.94312,6000000.0
2006-04-24 04:37:00,1.94306,1.94306,1.94283,1.94283,11000000.0
2006-04-24 04:38:00,1.94312,1.94327,1.9431,1.94326,9000000.0
2006-04-24 04:39:00,1.94323,1.94327,1.94315,1.94315,9000000.0
2006-04-24 04:40:00,1.94325,1.94346,1.94325,1.94333,9000000.0
2006-04-24 04:41:00,1.9434,1.94349,1.94336,1.94343,8000000.0
2006-04-24 04:43:00,1.94342,1.94346,1.94309,1.94313,11000000.0
2006-04-24 04:45:00,1.94344,1.94344,1.94317,1.94334,8000000.0
2006-04-24 04:46:00,1.94325,1.94325,1.94294,1.94294,6000000.0
2006-04-24 04:47:00,1.94301,1.94301,1.94297,1.94297,2000000.0
2006-04-24 04:48:00,1.94287,1.94288,1.94264,1.94288,7000000.0
2006-04-24 04:49:00,1.94325,1.94325,1.94293,1.94316,11000000.0
2006-04-24 04:50:00,1.94371,1.944,1.94371,1.94372,5000000.0
2006-04-24 04:51:00,1.94275,1.94286,1.94261,1.94286,7000000.0
2006-04-24 04:52:00,1.94296,1.94303,1.94287,1.94296,10000000.0
2006-04-24 04:53:00,1.94264,1.94285,1.94239,1.94239,9000000.0
2006-04-24 04:54:00,1.94274,1.94302,1.94269,1.94302,7000000.0
2006-04-24 04:55:00,1.94324,1.94345,1.94317,1.94345,8000000.0
2006-04-24 04:56:00,1.94369,1.94388,1.94369,1.94383,7000000.0
2006-04-24 04:57:00,1.94343,1.94353,1.94341,1.94343,8000000.0
2006-04-24 04:58:00,1.94335,1.94335,1.9432,1.94324,8000000.0
2006-04-24 04:59:00,1.94328,1.94344,1.94315,1.94344,8000000.0
2006-04-24 05:00:00,1.94308,1.94312,1.94298,1.943,7000000.0
2006-04-24 05:01:00,1.94312,1.94324,1.94296,1.94319,7000000.0
2006-04-24 05:02:00,1.94314,1.9432,1.94299,1.9432,7000000.0
2006-04-24 05:03:00,1.94309,1.94311,1.94301,1.94307,7000000.0
2006-04-24 05:04:00,1.94285,1.94327,1.94285,1.94327,7000000.0
2006-04-24 05:05:00,1.9432,1.94336,1.9432,1.94334,8000000.0
2006-04-24 05:07:00,1.94333,1.94333,1.94303,1.9432,8000000.0
2006-04-24 05:08:00,1.94325,1.9437,1.94325,1.9437,10000000.0
2006-04-24 05:09:00,1.94407,1.94411,1.94391,1.94411,7000000.0
2006-04-24 05:11:00,1.94405,1.94405,1.94376,1.94393,8000000.0
2006-04-24 05:12:00,1.94392,1.94406,1.94392,1.94403,11000000.0
2006-04-24 05:13:00,1.94405,1.94405,1.94386,1.9439,8000000.0
2006-04-24 05:14:00,1.94402,1.94402,1.94384,1.94392,11000000.0
2006-04-24 05:15:00,1.94391,1.94399,1.94379,1.94379,11000000.0
2006-04-24 05:16:00,1.944,1.944,1.94385,1.94385,9000000.0
2006-04-24 05:18:00,1.9439,1.94393,1.94376,1.94385,8000000.0
2006-04-24 05:19:00,1.94375,1.94375,1.94335,1.9434,7000000.0
2006-04-24 05:22:00,1.94336,1.94344,1.94322,1.94322,7000000.0
2006-04-24 05:23:00,1.94323,1.94323,1.94308,1.94312,10000000.0
2006-04-24 05:25:00,1.94329,1.94333,1.94315,1.94315,7000000.0
2006-04-24 05:26:00,1.943,1.94322,1.943,1.94322,7000000.0
2006-04-24 05:27:00,1.94329,1.94377,1.94329,1.9436,8000000.0
2006-04-24 05:28:00,1.94358,1.9436,1.94343,1.94343,9000000.0
2006-04-24 05:29:00,1.94353,1.94353,1.94334,1.94346,7000000.0
2006-04-24 05:30:00,1.94347,1.94347,1.94324,1.94324,7000000.0
2006-04-24 05:31:00,1.94337,1.94345,1.94322,1.94337,8000000.0
2006-04-24 05:33:00,1.94313,1.94313,1.94283,1.94283,9000000.0
2006-04-24 05:34:00,1.94316,1.94326,1.94312,1.94312,5000000.0
2006-04-24 05:35:00,1.94311,1.94324,1.94265,1.94265,7000000.0
2006-04-24 05:36:00,1.94286,1.94338,1.94286,1.94338,11000000.0
2006-04-24 05:37:00,1.94358,1.94367,1.94352,1.94367,7000000.0
2006-04-24 05:38:00,1.94367,1.94398,1.94365,1.9438,11000000.0
2006-04-24 05:39:00,1.94369,1.94369,1.94358,1.94367,7000000.0
2006-04-24 05:40:00,1.94361,1.94374,1.94349,1.94366,8000000.0
2006-04-24 05:44:00,1.94362,1.94362,1.9433,1.94352,8000000.0
2006-04-24 05:45:00,1.94349,1.94373,1.94334,1.94348,11000000.0
2006-04-24 05:46:00,1.9433,1.94347,1.9433,1.94347,5000000.0
2006-04-24 05:47:00,1.94365,1.94365,1.94345,1.94345,8000000.0
2006-04-24 05:48:00,1.94349,1.94369,1.94349,1.94363,7000000.0
2006-04-24 05:49:00,1.94354,1.94366,1.94344,1.94344,8000000.0
2006-04-24 05:50:00,1.94358,1.94384,1.94352,1.9438,9000000.0
2006-04-24 05:51:00,1.94374,1.94401,1.94374,1.944,8000000.0
2006-04-24 05:52:00,1.94408,1.94492,1.94408,1.94486,8000000.0
2006-04-24 05:53:00,1.94481,1.94481,1.94468,1.94468,7000000.0
2006-04-24 05:54:00,1.94436,1.9448,1.94432,1.94458,10000000.0
2006-04-24 05:55:00,1.94487,1.94496,1.94484,1.94485,8000000.0
2006-04-24 05:56:00,1.94481,1.94496,1.94481,1.94496,5000000.0
2006-04-24 05:57:00,1.94516,1.94518,1.94501,1.94505,8000000.0
2006-04-24 05:58:00,1.94463,1.94463,1.94422,1.94429,9000000.0
2006-04-24 05:59:00,1.94424,1.94454,1.94424,1.94442,10000000.0
2006-04-24 06:00:00,1.94419,1.9444,1.94416,1.94416,8000000.0
2006-04-24 06:01:00,1.94407,1.94421,1.94407,1.94409,7000000.0
2006-04-24 06:02:00,1.94421,1.94433,1.94418,1.94418,7000000.0
2006-04-24 06:03:00,1.94447,1.9445,1.9443,1.9444,8000000.0
2006-04-24 06:04:00,1.9444,1.9444,1.94385,1.94388,7000000.0
2006-04-24 06:05:00,1.94392,1.94402,1.94379,1.94402,7000000.0
2006-04-24 06:06:00,1.94414,1.9443,1.94414,1.9443,5000000.0
2006-04-24 06:09:00,1.94431,1.94431,1.94405,1.94405,8000000.0
2006-04-24 06:11:00,1.94393,1.94393,1.9438,1.94389,8000000.0
2006-04-24 06:12:00,1.94387,1.94404,1.94385,1.94404,8000000.0
2006-04-24 06:13:00,1.94414,1.94416,1.94409,1.94409,8000000.0
2006-04-24 06:14:00,1.94415,1.94447,1.94414,1.94447,7000000.0
2006-04-24 06:15:00,1.94449,1.94449,1.94432,1.94433,8000000.0
2006-04-24 06:16:00,1.94452,1.94458,1.94452,1.94458,5000000.0
2006-04-24 06:17:00,1.94438,1.94458,1.94438,1.94445,7000000.0
2006-04-24 06:18:00,1.94434,1.94463,1.94434,1.94463,9000000.0
2006-04-24 06:19:00,1.94471,1.94477,1.94457,1.94457,7000000.0
2006-04-24 06:24:00,1.94434,1.94434,1.94404,1.94405,11000000.0
2006-04-24 06:25:00,1.94394,1.94401,1.94384,1.94395,11000000.0
2006-04-24 06:26:00,1.94402,1.94408,1.94388,1.94395,11000000.0
2006-04-24 06:27:00,1.94391,1.94403,1.94391,1.944,7000000.0
2006-04-24 06:28:00,1.94422,1.94483,1.94422,1.94483,8000000.0
2006-04-24 06:29:00,1.94503,1.94515,1.94499,1.94515,8000000.0
2006-04-24 06:30:00,1.94538,1.94571,1.94538,1.94571,8000000.0
2006-04-24 06:31:00,1.94572,1.94577,1.94556,1.94577,7000000.0
2006-04-24 06:33:00,1.94576,1.94589,1.94576,1.9458,7000000.0
2006-04-24 06:34:00,1.94567,1.94567,1.9453,1.9453,7000000.0
2006-04-24 06:36:00,1.94546,1.94568,1.94546,1.94547,5000000.0
2006-04-24 06:39:00,1.94552,1.94567,1.94544,1.9455,11000000.0
2006-04-24 06:40:00,1.94559,1.94588,1.94549,1.94571,7000000.0
2006-04-24 06:41:00,1.94573,1.94573,1.94494,1.94494,7000000.0
2006-04-24 06:42:00,1.94475,1.94482,1.94447,1.94447,5000000.0
2006-04-24 06:43:00,1.94417,1.94444,1.94417,1.94444,7000000.0
2006-04-24 06:44:00,1.94461,1.94475,1.94447,1.94447,8000000.0
2006-04-24 06:45:00,1.94455,1.94458,1.94443,1.94458,8000000.0
2006-04-24 06:46:00,1.94465,1.94484,1.94452,1.9448,10000000.0
2006-04-24 06:48:00,1.94464,1.94464,1.94446,1.94451,7000000.0
2006-04-24 06:50:00,1.94455,1.94459,1.94448,1.94459,5000000.0
2006-04-24 06:51:00,1.94458,1.94458,1.94437,1.9444,10000000.0
2006-04-24 06:52:00,1.94443,1.94443,1.94428,1.94431,8000000.0
2006-04-24 06:54:00,1.94439,1.94439,1.94395,1.94395,7000000.0
2006-04-24 06:55:00,1.94417,1.94417,1.94377,1.94401,7000000.0
2006-04-24 06:56:00,1.9439,1.9439,1.94366,1.94373,4000000.0
2006-04-24 06:57:00,1.94379,1.94405,1.94379,1.94403,7000000.0
2006-04-24 06:58:00,1.94419,1.94426,1.94408,1.94425,7000000.0
2006-04-24 06:59:00,1.94434,1.94475,1.94434,1.94475,7000000.0
2006-04-24 07:01:00,1.94477,1.94478,1.94456,1.94478,7000000.0
2006-04-24 07:02:00,1.94477,1.94482,1.94476,1.94482,7000000.0
2006-04-24 07:03:00,1.94474,1.94485,1.94468,1.94485,7000000.0
2006-04-24 07:04:00,1.945,1.94514,1.945,1.9451,8000000.0
2006-04-24 07:05:00,1.94504,1.9452,1.94503,1.94511,11000000.0
2006-04-24 07:06:00,1.94476,1.94516,1.94476,1.94505,11000000.0
2006-04-24 07:07:00,1.945,1.94509,1.94495,1.94509,11000000.0
2006-04-24 07:08:00,1.94506,1.94516,1.94479,1.94516,9000000.0
2006-04-24 07:09:00,1.94517,1.94517,1.94496,1.94517,8000000.0
2006-04-24 07:11:00,1.94549,1.94549,1.94513,1.94513,10000000.0
2006-04-24 07:12:00,1.94516,1.94529,1.94515,1.94529,7000000.0
2006-04-24 07:13:00,1.94523,1.94539,1.94523,1.94539,8000000.0
2006-04-24 07:14:00,1.94529,1.94529,1.94521,1.94521,7000000.0
2006-04-24 07:15:00,1.94503,1.94503,1.94471,1.9448,10000000.0
2006-04-24 07:16:00,1.94484,1.94489,1.94473,1.94485,8000000.0
2006-04-24 07:17:00,1.94451,1.94477,1.94451,1.94473,11000000.0
2006-04-24 07:18:00,1.94473,1.94478,1.94468,1.94474,8000000.0
2006-04-24 07:19:00,1.94471,1.94471,1.94437,1.9445,8000000.0
2006-04-24 07:20:00,1.94456,1.94471,1.94431,1.94471,9000000.0
2006-04-24 07:21:00,1.94474,1.94482,1.94465,1.9448,10000000.0
2006-04-24 07:22:00,1.94479,1.94485,1.94466,1.94474,11000000.0
2006-04-24 07:23:00,1.94475,1.94486,1.9446,1.94486,7000000.0
2006-04-24 07:24:00,1.94497,1.94512,1.94493,1.94498,9000000.0
2006-04-24 07:25:00,1.94515,1.94525,1.94509,1.94519,8000000.0
2006-04-24 07:26:00,1.94512,1.94517,1.945,1.945,7000000.0
2006-04-24 07:27:00,1.94523,1.94523,1.94502,1.94508,7000000.0
2006-04-24 07:29:00,1.94478,1.94493,1.94478,1.94487,8000000.0
2006-04-24 07:30:00,1.94455,1.94471,1.94438,1.94438,8000000.0
2006-04-24 07:31:00,1.94443,1.94458,1.94443,1.94454,7000000.0
2006-04-24 07:32:00,1.94475,1.94496,1.9447,1.94496,9000000.0
2006-04-24 07:33:00,1.9449,1.94494,1.94481,1.94494,8000000.0
2006-04-24 07:35:00,1.94489,1.94495,1.94489,1.94491,8000000.0
2006-04-24 07:36:00,1.94486,1.94495,1.94466,1.94466,7000000.0
2006-04-24 07:37:00,1.94455,1.94483,1.94455,1.94479,7000000.0
2006-04-24 07:38:00,1.94486,1.94492,1.94468,1.94485,11000000.0
2006-04-24 07:39:00,1.94473,1.94476,1.94464,1.9447,7000000.0
2006-04-24 07:40:00,1.94545,1.94561,1.94545,1.9455,8000000.0
2006-04-24 07:41:00,1.9456,1.94569,1.9454,1.94552,9000000.0
2006-04-24 07:42:00,1.94531,1.94531,1.945,1.945,11000000.0
2006-04-24 07:44:00,1.94518,1.94521,1.94508,1.94517,7000000.0
2006-04-24 07:45:00,1.94488,1.94489,1.94463,1.94463,7000000.0
2006-04-24 07:47:00,1.94442,1.94442,1.94426,1.9444,7000000.0
2006-04-24 07:50:00,1.94438,1.94448,1.94436,1.9444,7000000.0
2006-04-24 07:51:00,1.94456,1.94459,1.94447,1.94458,8000000.0
2006-04-24 07:54:00,1.94444,1.94466,1.94436,1.94452,9000000.0
2006-04-24 07:55:00,1.94467,1.94467,1.94446,1.94453,9000000.0
2006-04-24 07:56:00,1.94464,1.94478,1.94455,1.94462,9000000.0
2006-04-24 07:57:00,1.94479,1.94479,1.94444,1.94444,7000000.0
2006-04-24 07:58:00,1.94484,1.94486,1.94457,1.94486,7000000.0
2006-04-24 07:59:00,1.94509,1.94511,1.94436,1.94436,7000000.0
2006-04-24 08:00:00,1.94402,1.9444,1.94402,1.94429,8000000.0
2006-04-24 08:01:00,1.94431,1.94431,1.94397,1.94427,10000000.0
2006-04-24 08:02:00,1.9449,1.94493,1.9446,1.9446,7000000.0
2006-04-24 08:03:00,1.94476,1.94534,1.94476,1.94532,8000000.0
2006-04-24 08:04:00,1.94538,1.94573,1.94538,1.94557,8000000.0
2006-04-24 08:05:00,1.94542,1.94553,1.94542,1.94553,8000000.0
2006-04-24 08:06:00,1.94543,1.94543,1.94501,1.94501,6000000.0
2006-04-24 08:07:00,1.94525,1.94536,1.94525,1.94532,7000000.0
2006-04-24 08:08:00,1.9452,1.9452,1.945,1.94503,7000000.0
2006-04-24 08:09:00,1.94488,1.94488,1.94451,1.94451,7000000.0
2006-04-24 08:10:00,1.94435,1.94435,1.94418,1.9443,7000000.0
2006-04-24 08:11:00,1.94451,1.94458,1.9444,1.94447,8000000.0
2006-04-24 08:12:00,1.94454,1.94463,1.9444,1.9444,9000000.0
2006-04-24 08:13:00,1.94417,1.94426,1.94406,1.94424,7000000.0
2006-04-24 08:14:00,1.94447,1.94447,1.94424,1.94429,9000000.0
2006-04-24 08:15:00,1.94434,1.94438,1.94427,1.94436,8000000.0
2006-04-24 08:16:00,1.94439,1.94439,1.94401,1.94411,11000000.0
2006-04-24 08:17:00,1.94399,1.94409,1.94395,1.94405,7000000.0
2006-04-24 08:18:00,1.94406,1.94423,1.94393,1.94423,9000000.0
2006-04-24 08:19:00,1.9439,1.94438,1.9439,1.94438,7000000.0
2006-04-24 08:20:00,1.94434,1.9446,1.94434,1.94457,8000000.0
2006-04-24 08:21:00,1.94484,1.94495,1.94483,1.94487,8000000.0
2006-04-24 08:22:00,1.94488,1.94496,1.94465,1.94496,8000000.0
2006-04-24 08:23:00,1.94495,1.94501,1.94472,1.94472,7000000.0
2006-04-24 08:24:00,1.94495,1.94522,1.94495,1.94522,7000000.0
2006-04-24 08:25:00,1.94528,1.9455,1.94518,1.94518,8000000.0
2006-04-24 08:26:00,1.9453,1.94549,1.9451,1.9451,7000000.0
2006-04-24 08:27:00,1.94585,1.94585,1.94567,1.94575,10000000.0
2006-04-24 08:28:00,1.94581,1.94588,1.94539,1.94539,7000000.0
2006-04-24 08:29:00,1.94531,1.94554,1.94527,1.94527,10000000.0
2006-04-24 08:30:00,1.94517,1.94538,1.94508,1.94536,7000000.0
2006-04-24 08:31:00,1.94554,1.94653,1.94554,1.94653,10000000.0
2006-04-24 08:32:00,1.94662,1.94681,1.94574,1.94574,8000000.0
2006-04-24 08:33:00,1.94534,1.94534,1.94476,1.94476,7000000.0
2006-04-24 08:34:00,1.94488,1.94492,1.94482,1.94487,9000000.0
2006-04-24 08:35:00,1.94482,1.94535,1.94482,1.94535,9000000.0
2006-04-24 08:36:00,1.94561,1.9457,1.94544,1.94568,8000000.0
2006-04-24 08:37:00,1.94659,1.94683,1.94653,1.94657,9000000.0
2006-04-24 08:38:00,1.94651,1.94714,1.94651,1.94714,10000000.0
2006-04-24 08:39:00,1.94717,1.94735,1.94705,1.94705,11000000.0
2006-04-24 08:40:00,1.94736,1.94824,1.94736,1.94824,8000000.0
2006-04-24 08:41:00,1.94825,1.94825,1.94785,1.94785,11000000.0
2006-04-24 08:42:00,1.94787,1.94797,1.9476,1.9476,10000000.0
2006-04-24 08:43:00,1.94742,1.94801,1.94742,1.94797,8000000.0
2006-04-24 08:44:00,1.94797,1.948,1.94753,1.94753,10000000.0
2006-04-24 08:45:00,1.94741,1.94804,1.94741,1.94804,8000000.0
2006-04-24 08:46:00,1.94815,1.94867,1.9469,1.94867,8000000.0
2006-04-24 08:47:00,1.94923,1.94973,1.94912,1.94959,7000000.0
2006-04-24 08:48:00,1.94971,1.94971,1.94929,1.94929,8000000.0
2006-04-24 08:49:00,1.94875,1.94885,1.9481,1.9481,11000000.0
2006-04-24 08:50:00,1.9481,1.94825,1.94798,1.94821,7000000.0
2006-04-24 08:51:00,1.94801,1.94853,1.948,1.94853,8000000.0
2006-04-24 08:52:00,1.94857,1.94857,1.9479,1.9479,9000000.0
2006-04-24 08:53:00,1.94752,1.94783,1.94714,1.94731,8000000.0
2006-04-24 08:54:00,1.94742,1.94747,1.94734,1.94747,8000000.0
2006-04-24 08:55:00,1.94758,1.94762,1.94745,1.94762,8000000.0
2006-04-24 08:56:00,1.94765,1.94765,1.94732,1.94732,7000000.0
2006-04-24 08:57:00,1.94704,1.94709,1.94681,1.94682,8000000.0
2006-04-24 08:58:00,1.94697,1.94697,1.94674,1.94695,7000000.0
2006-04-24 08:59:00,1.94704,1.94709,1.94688,1.94709,7000000.0
2006-04-24 09:00:00,1.94723,1.94748,1.94723,1.9474,8000000.0
2006-04-24 09:01:00,1.94731,1.94745,1.94729,1.94731,9000000.0
2006-04-24 09:02:00,1.9473,1.94738,1.94727,1.94728,10000000.0
2006-04-24 09:03:00,1.94706,1.94729,1.94706,1.94715,7000000.0
2006-04-24 09:04:00,1.94716,1.94726,1.94709,1.94709,7000000.0
2006-04-24 09:05:00,1.94681,1.94687,1.94649,1.94649,7000000.0
2006-04-24 09:06:00,1.94678,1.94698,1.94672,1.94698,11000000.0
2006-04-24 09:07:00,1.9468,1.94688,1.94673,1.94678,8000000.0
2006-04-24 09:08:00,1.94696,1.94696,1.94656,1.94656,7000000.0
2006-04-24 09:09:00,1.94646,1.94674,1.94643,1.94655,11000000.0
2006-04-24 09:10:00,1.94651,1.94685,1.94627,1.94627,7000000.0
2006-04-24 09:11:00,1.94608,1.94628,1.94591,1.94591,9000000.0
2006-04-24 09:12:00,1.94596,1.94662,1.94596,1.94655,8000000.0
2006-04-24 09:13:00,1.94636,1.94636,1.94607,1.94611,9000000.0
2006-04-24 09:14:00,1.94621,1.94636,1.94612,1.94623,11000000.0
2006-04-24 09:15:00,1.94592,1.94597,1.94584,1.94584,7000000.0
2006-04-24 09:16:00,1.9461,1.9461,1.94591,1.94607,8000000.0
2006-04-24 09:17:00,1.94608,1.94633,1.94608,1.94621,11000000.0
2006-04-24 09:18:00,1.94625,1.94648,1.94625,1.9463,8000000.0
2006-04-24 09:19:00,1.94649,1.94654,1.94622,1.94654,7000000.0
2006-04-24 09:20:00,1.94644,1.94652,1.94623,1.94625,7000000.0
2006-04-24 09:21:00,1.94628,1.94634,1.94591,1.94612,8000000.0
2006-04-24 09:22:00,1.94643,1.94707,1.94643,1.94707,8000000.0
2006-04-24 09:23:00,1.94682,1.94703,1.94682,1.94699,7000000.0
2006-04-24 09:24:00,1.94663,1.94663,1.94637,1.94643,8000000.0
2006-04-24 09:25:00,1.94668,1.94695,1.94668,1.94694,7000000.0
2006-04-24 09:26:00,1.94699,1.94742,1.94699,1.94699,11000000.0
2006-04-24 09:27:00,1.94691,1.94706,1.94684,1.94704,11000000.0
2006-04-24 09:28:00,1.9472,1.94741,1.9472,1.94721,9000000.0
2006-04-24 09:29:00,1.9479,1.94853,1.9479,1.94853,8000000.0
2006-04-24 09:30:00,1.94873,1.94873,1.94798,1.94798,7000000.0
2006-04-24 09:31:00,1.94789,1.94826,1.94789,1.94826,7000000.0
2006-04-24 09:32:00,1.94826,1.94826,1.94791,1.94791,7000000.0
2006-04-24 09:33:00,1.94742,1.94742,1.94711,1.94716,8000000.0
2006-04-24 09:34:00,1.94737,1.94796,1.94737,1.94796,7000000.0
2006-04-24 09:35:00,1.94766,1.94766,1.94748,1.9476,10000000.0
2006-04-24 09:36:00,1.9478,1.94785,1.94746,1.94759,8000000.0
2006-04-24 09:37:00,1.94777,1.94823,1.94761,1.94823,11000000.0
2006-04-24 09:38:00,1.94793,1.94793,1.94604,1.94704,11000000.0
2006-04-24 09:39:00,1.94713,1.94721,1.94702,1.94721,7000000.0
2006-04-24 09:40:00,1.94721,1.94757,1.94716,1.94748,9000000.0
2006-04-24 09:41:00,1.94703,1.94703,1.94527,1.94559,8000000.0
2006-04-24 09:42:00,1.94627,1.94636,1.94618,1.94633,10000000.0
2006-04-24 09:43:00,1.94597,1.94602,1.94583,1.94594,11000000.0
2006-04-24 09:44:00,1.9458,1.94596,1.9458,1.94584,8000000.0
2006-04-24 09:45:00,1.94562,1.94569,1.9455,1.94569,7000000.0
2006-04-24 09:46:00,1.94565,1.94565,1.94516,1.94545,11000000.0
2006-04-24 09:47:00,1.94541,1.94571,1.94532,1.94571,9000000.0
2006-04-24 09:48:00,1.94564,1.94581,1.9454,1.94581,7000000.0
2006-04-24 09:49:00,1.94577,1.94584,1.94557,1.94563,11000000.0
2006-04-24 09:50:00,1.94525,1.94525,1.94473,1.94476,8000000.0
2006-04-24 09:51:00,1.94457,1.94475,1.94451,1.94455,8000000.0
2006-04-24 09:52:00,1.94449,1.94471,1.94449,1.9446,8000000.0
2006-04-24 09:53:00,1.94443,1.94448,1.94422,1.94431,10000000.0
2006-04-24 09:54:00,1.94417,1.94417,1.94385,1.94385,3000000.0
2006-04-24 09:55:00,1.94381,1.9439,1.94364,1.94381,8000000.0
2006-04-24 09:56:00,1.94371,1.94421,1.94371,1.94421,10000000.0
2006-04-24 09:57:00,1.94386,1.94408,1.94386,1.94407,8000000.0
2006-04-24 09:58:00,1.94405,1.9441,1.94389,1.9441,8000000.0
2006-04-24 09:59:00,1.94419,1.94419,1.94374,1.94374,10000000.0
2006-04-24 10:00:00,1.94376,1.94376,1.94325,1.94325,10000000.0
2006-04-24 10:01:00,1.94308,1.94329,1.94305,1.94315,10000000.0
2006-04-24 10:02:00,1.94336,1.9435,1.9433,1.94342,10000000.0
2006-04-24 10:03:00,1.94306,1.94323,1.94297,1.94323,7000000.0
2006-04-24 10:04:00,1.94327,1.94358,1.94327,1.94353,7000000.0
2006-04-24 10:05:00,1.94377,1.94385,1.94372,1.94377,11000000.0
2006-04-24 10:06:00,1.94377,1.94386,1.94372,1.94386,7000000.0
2006-04-24 10:07:00,1.94385,1.94402,1.94372,1.94372,7000000.0
2006-04-24 10:08:00,1.9439,1.94403,1.9439,1.94402,7000000.0
2006-04-24 10:09:00,1.9439,1.94416,1.9439,1.94412,7000000.0
2006-04-24 10:10:00,1.94435,1.94435,1.94401,1.94401,7000000.0
2006-04-24 10:11:00,1.94408,1.94458,1.94407,1.94458,7000000.0
2006-04-24 10:12:00,1.94456,1.94456,1.94397,1.94408,8000000.0
2006-04-24 10:13:00,1.94423,1.94471,1.94423,1.94462,8000000.0
2006-04-24 10:14:00,1.94481,1.94488,1.94469,1.94488,7000000.0
2006-04-24 10:15:00,1.94458,1.94458,1.94395,1.94395,10000000.0
2006-04-24 10:16:00,1.94382,1.94388,1.94371,1.94374,7000000.0
2006-04-24 10:17:00,1.94392,1.94424,1.94392,1.94424,11000000.0
2006-04-24 10:18:00,1.94442,1.94479,1.94439,1.9445,8000000.0
2006-04-24 10:19:00,1.94462,1.94466,1.94441,1.94441,9000000.0
2006-04-24 10:20:00,1.94414,1.94422,1.9441,1.94417,7000000.0
2006-04-24 10:21:00,1.9445,1.94463,1.94448,1.94463,8000000.0
2006-04-24 10:22:00,1.94452,1.94515,1.94449,1.94515,7000000.0
2006-04-24 10:23:00,1.94534,1.94664,1.94534,1.94664,7000000.0
2006-04-24 10:24:00,1.94699,1.94746,1.94699,1.94746,7000000.0
2006-04-24 10:25:00,1.94752,1.9477,1.9474,1.94763,9000000.0
2006-04-24 10:26:00,1.9473,1.9473,1.94691,1.94699,11000000.0
2006-04-24 10:27:00,1.94697,1.94706,1.94659,1.94678,8000000.0
2006-04-24 10:28:00,1.94688,1.94731,1.94688,1.94731,9000000.0
2006-04-24 10:29:00,1.94762,1.94775,1.94746,1.9476,8000000.0
2006-04-24 10:30:00,1.9472,1.94731,1.94706,1.94716,8000000.0
2006-04-24 10:31:00,1.94701,1.94711,1.94682,1.94705,7000000.0
2006-04-24 10:32:00,1.94689,1.94705,1.94641,1.94705,9000000.0
2006-04-24 10:33:00,1.94741,1.94782,1.9474,1.94745,7000000.0
2006-04-24 10:34:00,1.94761,1.94761,1.94725,1.94734,7000000.0
2006-04-24 10:35:00,1.94731,1.94736,1.94695,1.94695,7000000.0
2006-04-24 10:36:00,1.94699,1.94699,1.9466,1.94665,8000000.0
2006-04-24 10:37:00,1.94669,1.94684,1.94668,1.94682,8000000.0
2006-04-24 10:38:00,1.9469,1.9469,1.94656,1.94656,10000000.0
2006-04-24 10:39:00,1.9463,1.94636,1.94613,1.94629,8000000.0
2006-04-24 10:40:00,1.94629,1.94654,1.94629,1.94654,7000000.0
2006-04-24 10:41:00,1.94687,1.94702,1.94658,1.94658,9000000.0
2006-04-24 10:42:00,1.94648,1.9465,1.9463,1.9463,7000000.0
2006-04-24 10:43:00,1.94634,1.94635,1.94619,1.94631,10000000.0
2006-04-24 10:44:00,1.94615,1.94615,1.94585,1.94585,7000000.0
2006-04-24 10:45:00,1.94558,1.94586,1.94558,1.94586,8000000.0
2006-04-24 10:46:00,1.94574,1.94591,1.94574,1.94591,8000000.0
2006-04-24 10:47:00,1.94592,1.94592,1.94543,1.94543,7000000.0
2006-04-24 10:48:00,1.9455,1.94586,1.9455,1.94568,8000000.0
2006-04-24 10:49:00,1.94597,1.94625,1.94597,1.94625,9000000.0
2006-04-24 10:50:00,1.94617,1.94632,1.94601,1.94619,8000000.0
2006-04-24 10:51:00,1.94595,1.94595,1.94547,1.9458,9000000.0
2006-04-24 10:52:00,1.94579,1.94599,1.94564,1.94564,8000000.0
2006-04-24 10:53:00,1.94549,1.9457,1.94547,1.94547,9000000.0
2006-04-24 10:54:00,1.94536,1.94536,1.94506,1.94506,10000000.0
2006-04-24 10:55:00,1.94515,1.94544,1.94515,1.94544,7000000.0
2006-04-24 10:57:00,1.94516,1.94517,1.94497,1.94497,8000000.0
2006-04-24 10:58:00,1.94539,1.94543,1.94535,1.9454,7000000.0
2006-04-24 11:00:00,1.94555,1.94616,1.9445,1.9445,7000000.0
2006-04-24 11:01:00,1.94591,1.94592,1.94575,1.94576,8000000.0
2006-04-24 11:02:00,1.94594,1.94616,1.94594,1.94612,7000000.0
2006-04-24 11:03:00,1.94617,1.94624,1.94609,1.94612,11000000.0
2006-04-24 11:04:00,1.94596,1.94596,1.94574,1.94574,11000000.0
2006-04-24 11:05:00,1.94605,1.94608,1.94591,1.94603,7000000.0
2006-04-24 11:06:00,1.94601,1.94628,1.94601,1.94624,8000000.0
2006-04-24 11:07:00,1.94612,1.94612,1.94565,1.94565,7000000.0
2006-04-24 11:08:00,1.94572,1.94587,1.94572,1.94586,9000000.0
2006-04-24 11:09:00,1.94571,1.94575,1.94563,1.94575,8000000.0
2006-04-24 11:10:00,1.94581,1.94581,1.94552,1.94566,8000000.0
2006-04-24 11:11:00,1.94556,1.94556,1.94534,1.94539,10000000.0
2006-04-24 11:12:00,1.94548,1.94559,1.94548,1.94558,7000000.0
2006-04-24 11:13:00,1.94571,1.94588,1.94539,1.94575,11000000.0
2006-04-24 11:14:00,1.94573,1.94579,1.94557,1.94557,11000000.0
2006-04-24 11:15:00,1.94576,1.94598,1.94571,1.94592,7000000.0
2006-04-24 11:16:00,1.94596,1.94596,1.9456,1.9456,7000000.0
2006-04-24 11:17:00,1.94554,1.94554,1.94534,1.94535,7000000.0
2006-04-24 11:18:00,1.94538,1.94538,1.94501,1.94518,10000000.0
2006-04-24 11:19:00,1.94528,1.94557,1.94528,1.94552,11000000.0
2006-04-24 11:20:00,1.94548,1.94549,1.94526,1.94526,8000000.0
2006-04-24 11:21:00,1.94517,1.94517,1.94485,1.94485,7000000.0
2006-04-24 11:22:00,1.94479,1.94486,1.94472,1.94484,8000000.0
2006-04-24 11:23:00,1.94484,1.94489,1.9447,1.94489,8000000.0
2006-04-24 11:24:00,1.94502,1.94528,1.94502,1.94528,7000000.0
2006-04-24 11:25:00,1.94536,1.94538,1.94523,1.94523,8000000.0
2006-04-24 11:26:00,1.94534,1.94569,1.94533,1.94569,11000000.0
2006-04-24 11:27:00,1.94571,1.94571,1.94543,1.94543,8000000.0
2006-04-24 11:28:00,1.94539,1.94539,1.94521,1.94525,7000000.0
2006-04-24 11:29:00,1.94508,1.94508,1.94484,1.94501,8000000.0
2006-04-24 11:30:00,1.94481,1.94481,1.94436,1.94436,7000000.0
2006-04-24 11:32:00,1.94428,1.94456,1.94428,1.94456,11000000.0
2006-04-24 11:33:00,1.94463,1.94463,1.9442,1.9442,7000000.0
2006-04-24 11:34:00,1.94406,1.94432,1.94386,1.94432,7000000.0
2006-04-24 11:35:00,1.94462,1.94467,1.94451,1.94462,10000000.0
2006-04-24 11:36:00,1.94431,1.94431,1.94394,1.94394,8000000.0
2006-04-24 11:37:00,1.94386,1.94441,1.94386,1.94439,8000000.0
2006-04-24 11:38:00,1.94454,1.94468,1.94454,1.94465,9000000.0
2006-04-24 11:39:00,1.94461,1.9448,1.94461,1.94476,9000000.0
2006-04-24 11:40:00,1.94473,1.9448,1.94467,1.9448,11000000.0
2006-04-24 11:41:00,1.94494,1.94523,1.94494,1.94523,11000000.0
2006-04-24 11:42:00,1.9452,1.94541,1.94513,1.94541,11000000.0
2006-04-24 11:43:00,1.94521,1.94529,1.94511,1.94511,7000000.0
2006-04-24 11:44:00,1.94523,1.94526,1.94519,1.94526,7000000.0
2006-04-24 11:45:00,1.94504,1.94524,1.94504,1.94524,11000000.0
2006-04-24 11:46:00,1.9452,1.9452,1.9448,1.9448,7000000.0
2006-04-24 11:47:00,1.94525,1.94549,1.94525,1.94525,9000000.0
2006-04-24 11:48:00,1.94554,1.94562,1.94536,1.94543,10000000.0
2006-04-24 11:49:00,1.94537,1.9456,1.94537,1.94538,7000000.0
2006-04-24 11:51:00,1.94541,1.9456,1.9452,1.94542,8000000.0
2006-04-24 11:52:00,1.94546,1.94565,1.94541,1.94565,10000000.0
2006-04-24 11:53:00,1.94587,1.94598,1.9458,1.94598,10000000.0
2006-04-24 11:54:00,1.94603,1.94616,1.94601,1.94608,9000000.0
2006-04-24 11:55:00,1.94621,1.94632,1.94621,1.9463,8000000.0
2006-04-24 11:56:00,1.94633,1.94642,1.94629,1.94636,11000000.0
2006-04-24 11:57:00,1.94636,1.94641,1.94623,1.94624,8000000.0
2006-04-24 11:58:00,1.94628,1.94642,1.94628,1.94642,9000000.0
2006-04-24 11:59:00,1.94649,1.94654,1.94644,1.94652,7000000.0
2006-04-24 12:00:00,1.94675,1.94686,1.94666,1.94666,7000000.0
2006-04-24 12:01:00,1.94668,1.94668,1.94649,1.94657,10000000.0
2006-04-24 12:02:00,1.94663,1.94672,1.94654,1.94654,10000000.0
2006-04-24 12:03:00,1.94598,1.94604,1.94592,1.94601,7000000.0
2006-04-24 12:04:00,1.94582,1.94582,1.94533,1.94548,9000000.0
2006-04-24 12:05:00,1.94562,1.94586,1.94562,1.94586,11000000.0
2006-04-24 12:06:00,1.9459,1.94597,1.94575,1.94575,7000000.0
2006-04-24 12:07:00,1.94582,1.94602,1.94582,1.94583,7000000.0
2006-04-24 12:08:00,1.94573,1.94593,1.94568,1.94586,9000000.0
2006-04-24 12:09:00,1.94586,1.94586,1.94556,1.9457,8000000.0
2006-04-24 12:10:00,1.94567,1.9459,1.94567,1.94575,8000000.0
2006-04-24 12:11:00,1.94582,1.94606,1.94577,1.94604,7000000.0
2006-04-24 12:12:00,1.9461,1.94621,1.94596,1.94612,7000000.0
2006-04-24 12:13:00,1.94637,1.94653,1.94614,1.94632,10000000.0
2006-04-24 12:14:00,1.94648,1.94668,1.94648,1.94665,8000000.0
2006-04-24 12:15:00,1.94662,1.94682,1.94655,1.94674,8000000.0
2006-04-24 12:16:00,1.94646,1.94668,1.94646,1.94657,8000000.0
2006-04-24 12:17:00,1.94636,1.94636,1.94561,1.94561,8000000.0
2006-04-24 12:18:00,1.94515,1.94515,1.94443,1.94512,11000000.0
2006-04-24 12:19:00,1.94508,1.94522,1.94485,1.94522,9000000.0
2006-04-24 12:20:00,1.94527,1.94529,1.94498,1.94529,10000000.0
2006-04-24 12:21:00,1.94523,1.94529,1.94344,1.94344,7000000.0
2006-04-24 12:22:00,1.9456,1.94589,1.94551,1.94589,8000000.0
2006-04-24 12:23:00,1.94591,1.94604,1.94585,1.94585,7000000.0
2006-04-24 12:24:00,1.94607,1.94635,1.94607,1.94611,7000000.0
2006-04-24 12:25:00,1.94619,1.94632,1.94607,1.94618,9000000.0
2006-04-24 12:27:00,1.94602,1.94602,1.9457,1.94599,10000000.0
2006-04-24 12:28:00,1.9463,1.9464,1.94624,1.9464,9000000.0
2006-04-24 12:29:00,1.94628,1.94628,1.9461,1.94621,9000000.0
2006-04-24 12:30:00,1.94607,1.94628,1.94587,1.94628,7000000.0
2006-04-24 12:31:00,1.94634,1.94656,1.9463,1.94656,11000000.0
2006-04-24 12:32:00,1.94683,1.94686,1.94657,1.94657,7000000.0
2006-04-24 12:33:00,1.9464,1.9464,1.94565,1.94565,7000000.0
2006-04-24 12:34:00,1.94578,1.94604,1.94578,1.94588,7000000.0
2006-04-24 12:35:00,1.94589,1.94613,1.94589,1.94613,8000000.0
2006-04-24 12:36:00,1.94595,1.94608,1.94586,1.94606,8000000.0
2006-04-24 12:37:00,1.94594,1.94607,1.94575,1.94575,9000000.0
2006-04-24 12:38:00,1.94594,1.94615,1.94591,1.94615,8000000.0
2006-04-24 12:39:00,1.94595,1.94621,1.94593,1.94617,9000000.0
2006-04-24 12:40:00,1.94627,1.94643,1.94623,1.94632,7000000.0
2006-04-24 12:41:00,1.94641,1.94655,1.94635,1.94655,8000000.0
2006-04-24 12:42:00,1.94653,1.9467,1.94653,1.94668,9000000.0
2006-04-24 12:43:00,1.94657,1.94657,1.94621,1.94621,9000000.0
2006-04-24 12:44:00,1.94652,1.94684,1.94652,1.94684,8000000.0
2006-04-24 12:45:00,1.94688,1.94688,1.9464,1.94651,10000000.0
2006-04-24 12:46:00,1.94639,1.94642,1.94622,1.94623,9000000.0
2006-04-24 12:47:00,1.94629,1.94629,1.94605,1.94627,10000000.0
2006-04-24 12:48:00,1.94618,1.94654,1.94618,1.94636,11000000.0
2006-04-24 12:49:00,1.94617,1.94621,1.94607,1.94608,7000000.0
2006-04-24 12:50:00,1.94608,1.94608,1.94578,1.94585,7000000.0
2006-04-24 12:51:00,1.94588,1.94598,1.94579,1.94591,8000000.0
2006-04-24 12:52:00,1.94599,1.94599,1.94549,1.94573,11000000.0
2006-04-24 12:53:00,1.94561,1.94561,1.94536,1.94536,8000000.0
2006-04-24 12:54:00,1.94519,1.94519,1.94502,1.94506,7000000.0
2006-04-24 12:55:00,1.94528,1.94528,1.94506,1.94506,8000000.0
2006-04-24 12:56:00,1.94506,1.94513,1.94497,1.94513,7000000.0
2006-04-24 12:57:00,1.94519,1.94529,1.94511,1.94529,7000000.0
2006-04-24 12:58:00,1.94536,1.94536,1.9447,1.94474,8000000.0
2006-04-24 12:59:00,1.9449,1.94495,1.94451,1.94455,7000000.0
2006-04-24 13:00:00,1.94451,1.94458,1.94448,1.94448,8000000.0
2006-04-24 13:01:00,1.94419,1.94434,1.94411,1.94411,8000000.0
2006-04-24 13:02:00,1.94395,1.94395,1.94372,1.94395,7000000.0
2006-04-24 13:03:00,1.94392,1.94423,1.94392,1.94417,8000000.0
2006-04-24 13:04:00,1.94412,1.94417,1.94409,1.94417,7000000.0
2006-04-24 13:05:00,1.9442,1.9443,1.9441,1.9443,8000000.0
2006-04-24 13:06:00,1.94441,1.94447,1.9443,1.94443,7000000.0
2006-04-24 13:07:00,1.94434,1.94434,1.94392,1.94393,7000000.0
2006-04-24 13:08:00,1.94391,1.94415,1.9438,1.94385,10000000.0
2006-04-24 13:09:00,1.94389,1.94584,1.94389,1.94584,7000000.0
2006-04-24 13:10:00,1.94615,1.94621,1.94601,1.94609,9000000.0
2006-04-24 13:11:00,1.94617,1.94617,1.94575,1.9459,8000000.0
2006-04-24 13:12:00,1.94571,1.94585,1.94533,1.94585,8000000.0
2006-04-24 13:13:00,1.94562,1.94573,1.94555,1.94573,9000000.0
2006-04-24 13:14:00,1.94577,1.94602,1.94575,1.94602,7000000.0
2006-04-24 13:15:00,1.94595,1.94595,1.94548,1.94556,8000000.0
2006-04-24 13:16:00,1.94554,1.94587,1.94554,1.94585,8000000.0
2006-04-24 13:17:00,1.94555,1.94555,1.94499,1.94505,9000000.0
2006-04-24 13:18:00,1.94519,1.94526,1.94499,1.94499,10000000.0
2006-04-24 13:19:00,1.94462,1.94462,1.94416,1.94441,8000000.0
2006-04-24 13:20:00,1.94482,1.94497,1.94465,1.94497,8000000.0
2006-04-24 13:21:00,1.94492,1.94492,1.94454,1.94454,7000000.0
2006-04-24 13:22:00,1.94455,1.94464,1.94436,1.94464,11000000.0
2006-04-24 13:23:00,1.94453,1.94466,1.94451,1.94459,8000000.0
2006-04-24 13:24:00,1.94471,1.94474,1.94466,1.94466,7000000.0
2006-04-24 13:25:00,1.94439,1.94459,1.94439,1.94457,11000000.0
2006-04-24 13:26:00,1.94456,1.94465,1.94439,1.94465,10000000.0
2006-04-24 13:27:00,1.94451,1.94468,1.94446,1.94446,8000000.0
2006-04-24 13:28:00,1.94438,1.94438,1.9442,1.9442,21000000.0
2006-04-24 13:29:00,1.94413,1.9444,1.94403,1.9444,17000000.0
2006-04-24 13:30:00,1.9444,1.94444,1.94432,1.94444,7000000.0
2006-04-24 13:31:00,1.94461,1.94477,1.94461,1.94477,9000000.0
2006-04-24 13:32:00,1.94479,1.94482,1.94461,1.94461,14000000.0
2006-04-24 13:33:00,1.9446,1.94465,1.94457,1.94457,14000000.0
2006-04-24 13:34:00,1.94451,1.94459,1.94447,1.94457,31000000.0
2006-04-24 13:35:00,1.94449,1.94449,1.94431,1.94431,17000000.0
2006-04-24 13:36:00,1.94409,1.94455,1.94409,1.94412,24000000.0
2006-04-24 13:37:00,1.94403,1.94403,1.94394,1.94394,10000000.0
2006-04-24 13:38:00,1.9441,1.94473,1.9441,1.94473,18000000.0
2006-04-24 13:39:00,1.94496,1.94504,1.94495,1.94504,15000000.0
2006-04-24 13:40:00,1.94502,1.94519,1.94493,1.94501,29000000.0
2006-04-24 13:41:00,1.94503,1.94522,1.94499,1.94522,13000000.0
2006-04-24 13:42:00,1.94534,1.94534,1.94517,1.94518,7000000.0
2006-04-24 13:43:00,1.94506,1.94506,1.94475,1.94475,10000000.0
2006-04-24 13:44:00,1.94477,1.94477,1.94439,1.94474,26000000.0
2006-04-24 13:45:00,1.94443,1.9446,1.94443,1.94455,22000000.0
2006-04-24 13:46:00,1.94454,1.9448,1.94454,1.94474,19000000.0
2006-04-24 13:47:00,1.9448,1.9448,1.94462,1.94477,17000000.0
2006-04-24 13:48:00,1.94476,1.94485,1.94476,1.94481,22000000.0
2006-04-24 13:49:00,1.94482,1.94546,1.94482,1.94545,24000000.0
2006-04-24 13:50:00,1.94568,1.94594,1.94568,1.94594,15000000.0
2006-04-24 13:51:00,1.94588,1.94588,1.94537,1.94537,22000000.0
2006-04-24 13:52:00,1.94525,1.94525,1.94503,1.9452,32000000.0
2006-04-24 13:53:00,1.94521,1.94562,1.94521,1.94558,28000000.0
2006-04-24 13:54:00,1.94584,1.94593,1.94584,1.94588,31000000.0
2006-04-24 13:55:00,1.94581,1.94598,1.94569,1.94598,20000000.0
2006-04-24 13:56:00,1.94629,1.94641,1.94619,1.94619,24000000.0
2006-04-24 13:57:00,1.94645,1.94659,1.94643,1.94646,34000000.0
2006-04-24 13:58:00,1.94615,1.94615,1.94597,1.94597,16000000.0
2006-04-24 13:59:00,1.94589,1.94591,1.94564,1.94587,30000000.0
2006-04-24 14:00:00,1.94578,1.94578,1.94536,1.94536,39000000.0
2006-04-24 14:01:00,1.9455,1.94566,1.9455,1.94566,30000000.0
2006-04-24 14:02:00,1.94593,1.94605,1.94571,1.94605,19000000.0
2006-04-24 14:03:00,1.9458,1.9458,1.94529,1.94529,23000000.0
2006-04-24 14:04:00,1.9452,1.94543,1.94515,1.94543,33000000.0
2006-04-24 14:05:00,1.9454,1.94544,1.94523,1.94523,28000000.0
2006-04-24 14:06:00,1.94521,1.94536,1.9452,1.94522,31000000.0
2006-04-24 14:07:00,1.94547,1.94595,1.94521,1.94521,31000000.0
2006-04-24 14:08:00,1.94556,1.94586,1.94556,1.94578,27000000.0
2006-04-24 14:09:00,1.946,1.94697,1.946,1.94697,27000000.0
2006-04-24 14:10:00,1.94662,1.94679,1.9465,1.94677,24000000.0
2006-04-24 14:11:00,1.94664,1.94688,1.94646,1.94688,21000000.0
2006-04-24 14:12:00,1.94682,1.94726,1.94682,1.94726,22000000.0
2006-04-24 14:13:00,1.94751,1.94751,1.94702,1.94702,13000000.0
2006-04-24 14:14:00,1.94673,1.9468,1.94668,1.9468,21000000.0
2006-04-24 14:15:00,1.94704,1.94713,1.94663,1.94663,25000000.0
2006-04-24 14:16:00,1.94667,1.94699,1.94652,1.94664,26000000.0
2006-04-24 14:17:00,1.9466,1.94661,1.94655,1.94655,32000000.0
2006-04-24 14:18:00,1.94671,1.94759,1.94671,1.94692,27000000.0
2006-04-24 14:19:00,1.94702,1.94739,1.94702,1.94735,35000000.0
2006-04-24 14:20:00,1.94743,1.94746,1.94695,1.9472,32000000.0
2006-04-24 14:21:00,1.94723,1.94738,1.94706,1.94734,39000000.0
2006-04-24 14:22:00,1.94728,1.94786,1.94721,1.94786,22000000.0
2006-04-24 14:23:00,1.94794,1.94816,1.94794,1.94816,40000000.0
2006-04-24 14:24:00,1.94838,1.94838,1.94821,1.94829,10000000.0
2006-04-24 14:25:00,1.94832,1.94832,1.94778,1.94778,35000000.0
2006-04-24 14:26:00,1.94777,1.94777,1.94711,1.9473,18000000.0
2006-04-24 14:27:00,1.94717,1.94745,1.94713,1.9473,28000000.0
2006-04-24 14:28:00,1.94745,1.94763,1.94735,1.94745,21000000.0
2006-04-24 14:29:00,1.94766,1.94835,1.94766,1.94835,16000000.0
2006-04-24 14:30:00,1.94833,1.94833,1.94794,1.94794,25000000.0
2006-04-24 14:31:00,1.94784,1.94786,1.94772,1.94775,26000000.0
2006-04-24 14:32:00,1.94768,1.94776,1.94768,1.94775,32000000.0
2006-04-24 14:33:00,1.94774,1.94779,1.94771,1.94771,20000000.0
2006-04-24 14:34:00,1.94791,1.94864,1.94791,1.94864,25000000.0
2006-04-24 14:35:00,1.94882,1.94904,1.94872,1.94898,23000000.0
2006-04-24 14:36:00,1.94875,1.94875,1.94864,1.94872,11000000.0
2006-04-24 14:37:00,1.94885,1.94885,1.94869,1.94872,41000000.0
2006-04-24 14:38:00,1.94891,1.94891,1.94844,1.94844,54000000.0
2006-04-24 14:39:00,1.94836,1.94881,1.94816,1.94881,36000000.0
2006-04-24 14:40:00,1.94846,1.9488,1.94836,1.94856,36000000.0
2006-04-24 14:41:00,1.94827,1.94832,1.94811,1.94832,41000000.0
2006-04-24 14:42:00,1.94865,1.94865,1.94838,1.94865,19000000.0
2006-04-24 14:43:00,1.94844,1.94867,1.94823,1.94823,20000000.0
2006-04-24 14:44:00,1.9478,1.94795,1.9478,1.94789,25000000.0
2006-04-24 14:45:00,1.94781,1.94781,1.94735,1.94777,33000000.0
2006-04-24 14:46:00,1.94787,1.94813,1.94787,1.94792,11000000.0
2006-04-24 14:47:00,1.94799,1.94804,1.9479,1.9479,7000000.0
2006-04-24 14:48:00,1.94754,1.94778,1.94712,1.94712,21000000.0
2006-04-24 14:49:00,1.94677,1.94729,1.94672,1.94729,32000000.0
2006-04-24 14:50:00,1.94729,1.94738,1.94716,1.94736,33000000.0
2006-04-24 14:51:00,1.94734,1.94734,1.94703,1.94703,37000000.0
2006-04-24 14:52:00,1.94724,1.94724,1.94707,1.94714,17000000.0
2006-04-24 14:53:00,1.94732,1.94736,1.94727,1.94732,22000000.0
2006-04-24 14:54:00,1.94737,1.94787,1.94737,1.94787,17000000.0
2006-04-24 14:55:00,1.94783,1.94791,1.94766,1.94791,7000000.0
2006-04-24 14:56:00,1.94793,1.94825,1.94793,1.94811,21000000.0
2006-04-24 14:57:00,1.94843,1.9485,1.94833,1.9485,12000000.0
2006-04-24 14:58:00,1.94836,1.94862,1.94834,1.94838,31000000.0
2006-04-24 14:59:00,1.94849,1.94858,1.94848,1.94853,20000000.0
2006-04-24 15:00:00,1.94842,1.94842,1.94793,1.9481,32000000.0
2006-04-24 15:01:00,1.94784,1.94827,1.94782,1.94827,14000000.0
2006-04-24 15:02:00,1.94843,1.94879,1.94842,1.94851,26000000.0
2006-04-24 15:03:00,1.94874,1.94874,1.9482,1.94835,30000000.0
2006-04-24 15:04:00,1.94867,1.94917,1.94839,1.9484,29000000.0
2006-04-24 15:05:00,1.94841,1.94899,1.94841,1.94899,28000000.0
2006-04-24 15:06:00,1.9494,1.94956,1.9493,1.9493,16000000.0
2006-04-24 15:07:00,1.94948,1.94969,1.94947,1.94969,26000000.0
2006-04-24 15:08:00,1.94978,1.95,1.94978,1.94979,25000000.0
2006-04-24 15:09:00,1.94974,1.95001,1.94952,1.94996,34000000.0
2006-04-24 15:10:00,1.95019,1.95119,1.95019,1.95119,36000000.0
2006-04-24 15:11:00,1.95126,1.95126,1.95096,1.95118,27000000.0
2006-04-24 15:12:00,1.95152,1.95196,1.95139,1.95174,26000000.0
2006-04-24 15:13:00,1.9517,1.95191,1.95154,1.95191,41000000.0
2006-04-24 15:14:00,1.952,1.95216,1.95198,1.95208,30000000.0
2006-04-24 15:15:00,1.95233,1.95306,1.95233,1.95306,21000000.0
2006-04-24 15:16:00,1.95408,1.95482,1.95408,1.95472,9000000.0
2006-04-24 15:17:00,1.95453,1.95505,1.95453,1.95505,26000000.0
2006-04-24 15:18:00,1.95524,1.95524,1.95507,1.95522,10000000.0
2006-04-24 15:19:00,1.95504,1.95527,1.95504,1.95511,16000000.0
2006-04-24 15:20:00,1.95514,1.9553,1.95511,1.95512,20000000.0
2006-04-24 15:21:00,1.95509,1.95571,1.95482,1.95571,12000000.0
2006-04-24 15:22:00,1.95559,1.95583,1.95559,1.95573,22000000.0
2006-04-24 15:23:00,1.95568,1.95596,1.95568,1.95596,36000000.0
2006-04-24 15:24:00,1.9557,1.9557,1.95538,1.95559,8000000.0
2006-04-24 15:25:00,1.95643,1.95683,1.95643,1.95683,14000000.0
2006-04-24 15:26:00,1.95719,1.95726,1.95696,1.95696,40000000.0
2006-04-24 15:27:00,1.95724,1.95865,1.95724,1.95818,32000000.0
2006-04-24 15:28:00,1.95832,1.95832,1.95778,1.95782,55000000.0
2006-04-24 15:29:00,1.95788,1.95788,1.9557,1.95742,47000000.0
2006-04-24 15:30:00,1.95559,1.95825,1.95502,1.95825,71000000.0
2006-04-24 15:31:00,1.9586,1.9586,1.95808,1.95831,58000000.0
2006-04-24 15:32:00,1.95828,1.95959,1.95828,1.95959,25000000.0
2006-04-24 15:33:00,1.95949,1.95949,1.95842,1.95842,32000000.0
2006-04-24 15:34:00,1.95831,1.95831,1.95805,1.95805,22000000.0
2006-04-24 15:35:00,1.95799,1.95825,1.95791,1.95818,30000000.0
2006-04-24 15:36:00,1.95774,1.9581,1.95756,1.9581,23000000.0
2006-04-24 15:37:00,1.95801,1.95801,1.95748,1.95799,24000000.0
2006-04-24 15:38:00,1.95793,1.95813,1.95783,1.95813,61000000.0
2006-04-24 15:39:00,1.95806,1.95806,1.95748,1.95798,40000000.0
2006-04-24 15:40:00,1.95802,1.95802,1.95761,1.95761,37000000.0
2006-04-24 15:41:00,1.95749,1.95749,1.95705,1.95705,43000000.0
2006-04-24 15:42:00,1.95717,1.95731,1.95716,1.95726,41000000.0
2006-04-24 15:43:00,1.95718,1.95718,1.95654,1.95654,30000000.0
2006-04-24 15:44:00,1.95662,1.95668,1.95655,1.95655,29000000.0
2006-04-24 15:45:00,1.95621,1.95621,1.95591,1.95606,36000000.0
2006-04-24 15:46:00,1.95632,1.95632,1.95606,1.95612,24000000.0
2006-04-24 15:47:00,1.95636,1.95643,1.95623,1.95623,31000000.0
2006-04-24 15:48:00,1.95625,1.95666,1.95625,1.95636,33000000.0
2006-04-24 15:49:00,1.95628,1.95632,1.95584,1.95584,25000000.0
2006-04-24 15:50:00,1.95607,1.95611,1.95607,1.9561,11000000.0
2006-04-24 15:51:00,1.95627,1.95652,1.95616,1.95652,37000000.0
2006-04-24 15:52:00,1.95644,1.95644,1.95622,1.95622,23000000.0
2006-04-24 15:53:00,1.95618,1.95631,1.95609,1.95631,15000000.0
2006-04-24 15:54:00,1.95638,1.95651,1.956,1.95611,26000000.0
2006-04-24 15:55:00,1.95605,1.95611,1.95604,1.9561,33000000.0
2006-04-24 15:56:00,1.95623,1.9575,1.95623,1.9575,6000000.0
2006-04-24 15:57:00,1.95753,1.95763,1.95741,1.95741,34000000.0
2006-04-24 15:58:00,1.95736,1.95779,1.95736,1.95779,24000000.0
2006-04-24 15:59:00,1.95827,1.95861,1.95827,1.95851,23000000.0
2006-04-24 16:00:00,1.95888,1.95912,1.95888,1.9591,51000000.0
2006-04-24 16:01:00,1.95913,1.95913,1.95785,1.95785,31000000.0
2006-04-24 16:02:00,1.95754,1.95768,1.95737,1.95768,29000000.0
2006-04-24 16:03:00,1.95744,1.95785,1.95737,1.95737,51000000.0
2006-04-24 16:04:00,1.95783,1.95883,1.95783,1.95872,38000000.0
2006-04-24 16:05:00,1.95892,1.95892,1.95858,1.95858,37000000.0
2006-04-24 16:06:00,1.95878,1.95903,1.9587,1.95903,33000000.0
2006-04-24 16:07:00,1.95878,1.95878,1.95849,1.95849,37000000.0
2006-04-24 16:08:00,1.95828,1.95834,1.95808,1.95808,37000000.0
2006-04-24 16:09:00,1.9579,1.95793,1.95755,1.95755,44000000.0
2006-04-24 16:10:00,1.9577,1.95815,1.9577,1.95815,41000000.0
2006-04-24 16:11:00,1.95818,1.95863,1.958,1.95863,27000000.0
2006-04-24 16:12:00,1.95892,1.95965,1.95892,1.95965,22000000.0
2006-04-24 16:13:00,1.96012,1.96057,1.96012,1.96057,38000000.0
2006-04-24 16:14:00,1.96087,1.96087,1.96006,1.96036,41000000.0
2006-04-24 16:15:00,1.96025,1.96025,1.95942,1.95942,42000000.0
2006-04-24 16:16:00,1.95948,1.96018,1.95948,1.95989,45000000.0
2006-04-24 16:17:00,1.95953,1.95953,1.95928,1.95944,22000000.0
2006-04-24 16:18:00,1.95941,1.95941,1.95927,1.95928,49000000.0
2006-04-24 16:19:00,1.95931,1.95931,1.95885,1.95885,27000000.0
2006-04-24 16:20:00,1.95867,1.95892,1.95867,1.95878,52000000.0
2006-04-24 16:21:00,1.95856,1.95856,1.95827,1.95845,37000000.0
2006-04-24 16:22:00,1.95821,1.9584,1.95815,1.95815,50000000.0
2006-04-24 16:23:00,1.95822,1.95838,1.95816,1.95823,48000000.0
2006-04-24 16:24:00,1.95811,1.95811,1.9577,1.9577,44000000.0
2006-04-24 16:25:00,1.95756,1.95757,1.95743,1.95743,28000000.0
2006-04-24 16:26:00,1.95737,1.95737,1.95702,1.95716,41000000.0
2006-04-24 16:27:00,1.95678,1.95678,1.95643,1.9566,46000000.0
2006-04-24 16:28:00,1.95663,1.95685,1.95661,1.95685,34000000.0
2006-04-24 16:29:00,1.95682,1.95688,1.9568,1.95681,24000000.0
2006-04-24 16:30:00,1.95682,1.95693,1.95672,1.95693,43000000.0
2006-04-24 16:31:00,1.95696,1.95707,1.95674,1.95677,36000000.0
2006-04-24 16:32:00,1.9563,1.95698,1.95599,1.95639,34000000.0
2006-04-24 16:33:00,1.95623,1.95634,1.95604,1.95622,41000000.0
2006-04-24 16:34:00,1.95605,1.95605,1.95564,1.95564,29000000.0
2006-04-24 16:35:00,1.95577,1.95653,1.95577,1.95653,53000000.0
2006-04-24 16:36:00,1.95623,1.95632,1.95614,1.95632,43000000.0
2006-04-24 16:37:00,1.95638,1.95649,1.95633,1.95638,56000000.0
2006-04-24 16:38:00,1.9564,1.9564,1.95609,1.95628,34000000.0
2006-04-24 16:39:00,1.9563,1.95676,1.9563,1.95638,43000000.0
2006-04-24 16:40:00,1.95624,1.95628,1.95599,1.95608,63000000.0
2006-04-24 16:41:00,1.95616,1.95624,1.95585,1.95585,44000000.0
2006-04-24 16:42:00,1.95571,1.95585,1.95559,1.95572,57000000.0
2006-04-24 16:43:00,1.95553,1.95565,1.9552,1.9552,20000000.0
2006-04-24 16:44:00,1.95526,1.95537,1.95494,1.95501,34000000.0
2006-04-24 16:45:00,1.9552,1.95606,1.9552,1.95606,41000000.0
2006-04-24 16:46:00,1.95643,1.95672,1.95633,1.95653,59000000.0
2006-04-24 16:47:00,1.95637,1.95669,1.95635,1.95669,55000000.0
2006-04-24 16:48:00,1.95688,1.95703,1.95671,1.95703,46000000.0
2006-04-24 16:49:00,1.95708,1.95728,1.957,1.9571,35000000.0
2006-04-24 16:50:00,1.95716,1.95742,1.95693,1.95742,45000000.0
2006-04-24 16:51:00,1.95758,1.95766,1.95749,1.95757,30000000.0
2006-04-24 16:52:00,1.9575,1.95788,1.95746,1.95788,30000000.0
2006-04-24 16:53:00,1.95798,1.95802,1.95771,1.95802,19000000.0
2006-04-24 16:54:00,1.95829,1.95876,1.95829,1.95856,18000000.0
2006-04-24 16:55:00,1.95847,1.95876,1.95847,1.95876,40000000.0
2006-04-24 16:56:00,1.95892,1.95892,1.95865,1.95865,37000000.0
2006-04-24 16:57:00,1.95886,1.9589,1.95842,1.95842,17000000.0
2006-04-24 16:58:00,1.95828,1.95848,1.95817,1.95817,45000000.0
2006-04-24 16:59:00,1.95793,1.95827,1.95793,1.95821,39000000.0
2006-04-24 17:00:00,1.9578,1.95785,1.95769,1.95776,47000000.0
2006-04-24 17:01:00,1.95751,1.95777,1.95751,1.95762,26000000.0
2006-04-24 17:02:00,1.95806,1.95816,1.95796,1.95801,33000000.0
2006-04-24 17:03:00,1.95804,1.95822,1.95797,1.95812,33000000.0
2006-04-24 17:04:00,1.95816,1.95825,1.95797,1.95797,37000000.0
2006-04-24 17:05:00,1.95779,1.95791,1.95779,1.95787,35000000.0
2006-04-24 17:06:00,1.9579,1.9579,1.95774,1.95775,46000000.0
2006-04-24 17:07:00,1.95773,1.95805,1.95773,1.958,33000000.0
2006-04-24 17:08:00,1.95808,1.95824,1.95797,1.95822,45000000.0
2006-04-24 17:09:00,1.95834,1.95862,1.95822,1.95822,47000000.0
2006-04-24 17:10:00,1.95783,1.95783,1.95753,1.95766,6000000.0
2006-04-24 17:11:00,1.95806,1.95829,1.95799,1.95801,44000000.0
2006-04-24 17:12:00,1.95813,1.9582,1.958,1.95802,23000000.0
2006-04-24 17:13:00,1.95802,1.95817,1.9579,1.95809,35000000.0
2006-04-24 17:14:00,1.95843,1.95902,1.95843,1.95902,27000000.0
2006-04-24 17:15:00,1.95958,1.95958,1.95862,1.95862,26000000.0
2006-04-24 17:16:00,1.95844,1.95848,1.95825,1.95848,27000000.0
2006-04-24 17:17:00,1.95851,1.95894,1.95846,1.95894,38000000.0
2006-04-24 17:18:00,1.95897,1.95897,1.95873,1.9589,29000000.0
2006-04-24 17:19:00,1.95898,1.95898,1.95876,1.95876,19000000.0
2006-04-24 17:20:00,1.95849,1.95849,1.95825,1.95825,29000000.0
2006-04-24 17:21:00,1.95813,1.95828,1.95804,1.95828,26000000.0
2006-04-24 17:22:00,1.95839,1.95839,1.95818,1.95819,30000000.0
2006-04-24 17:23:00,1.95824,1.95895,1.95824,1.95895,32000000.0
2006-04-24 17:24:00,1.95905,1.95909,1.95885,1.9589,23000000.0
2006-04-24 17:25:00,1.95851,1.95851,1.95805,1.9584,20000000.0
2006-04-24 17:26:00,1.95867,1.95907,1.95847,1.95907,18000000.0
2006-04-24 17:27:00,1.95913,1.95913,1.95867,1.95877,44000000.0
2006-04-24 17:28:00,1.95879,1.95899,1.95869,1.95891,39000000.0
2006-04-24 17:29:00,1.95913,1.95925,1.95908,1.95925,36000000.0
2006-04-24 17:30:00,1.95961,1.9598,1.9596,1.9598,61000000.0
2006-04-24 17:31:00,1.95994,1.96009,1.95969,1.95985,62000000.0
2006-04-24 17:32:00,1.95974,1.95987,1.95948,1.95987,54000000.0
2006-04-24 17:33:00,1.95932,1.95976,1.95912,1.95976,64000000.0
2006-04-24 17:34:00,1.95993,1.96022,1.95993,1.96022,60000000.0
2006-04-24 17:35:00,1.96016,1.96022,1.95984,1.95984,43000000.0
2006-04-24 17:36:00,1.95965,1.95978,1.95964,1.95973,58000000.0
2006-04-24 17:37:00,1.95972,1.95999,1.95972,1.95998,47000000.0
2006-04-24 17:39:00,1.95993,1.95993,1.95972,1.95977,41000000.0
2006-04-24 17:40:00,1.9597,1.9597,1.95952,1.95952,59000000.0
2006-04-24 17:41:00,1.95959,1.96017,1.95959,1.95993,50000000.0
2006-04-24 17:42:00,1.95997,1.96002,1.95995,1.95996,37000000.0
2006-04-24 17:43:00,1.95994,1.96012,1.95994,1.96001,33000000.0
2006-04-24 17:45:00,1.95963,1.95965,1.95932,1.95957,49000000.0
2006-04-24 17:46:00,1.95984,1.9601,1.95984,1.96009,56000000.0
2006-04-24 17:47:00,1.96007,1.96007,1.95981,1.95981,65000000.0
2006-04-24 17:51:00,1.95974,1.95974,1.95913,1.95913,54000000.0
2006-04-24 17:52:00,1.95951,1.95973,1.9595,1.95973,51000000.0
2006-04-24 17:53:00,1.95979,1.95992,1.95979,1.95989,42000000.0
2006-04-24 17:55:00,1.95989,1.95989,1.95979,1.95979,32000000.0
2006-04-24 17:56:00,1.9598,1.95993,1.95978,1.95983,47000000.0
2006-04-24 17:57:00,1.95939,1.9594,1.95924,1.95934,34000000.0
2006-04-24 17:58:00,1.95917,1.9592,1.95909,1.95911,44000000.0
2006-04-24 17:59:00,1.95905,1.95912,1.95904,1.95905,39000000.0
2006-04-24 18:00:00,1.95912,1.95913,1.95905,1.95906,32000000.0
2006-04-24 18:01:00,1.95905,1.95912,1.95901,1.9591,52000000.0
2006-04-24 18:02:00,1.95929,1.95968,1.95929,1.95968,30000000.0
2006-04-24 18:03:00,1.95971,1.95971,1.95945,1.95949,38000000.0
2006-04-24 18:04:00,1.95929,1.95941,1.95918,1.95941,38000000.0
2006-04-24 18:05:00,1.95953,1.9597,1.95952,1.9597,36000000.0
2006-04-24 18:06:00,1.96006,1.96053,1.96006,1.96053,32000000.0
2006-04-24 18:07:00,1.96037,1.96037,1.96017,1.96017,38000000.0
2006-04-24 18:08:00,1.96021,1.96023,1.96007,1.96018,56000000.0
2006-04-24 18:09:00,1.96021,1.96025,1.96005,1.96011,34000000.0
2006-04-24 18:10:00,1.9601,1.96022,1.96004,1.9601,26000000.0
2006-04-24 18:11:00,1.96011,1.96031,1.96011,1.96031,34000000.0
2006-04-24 18:12:00,1.9606,1.96105,1.9606,1.96094,24000000.0
2006-04-24 18:13:00,1.96079,1.96079,1.96062,1.96071,30000000.0
2006-04-24 18:14:00,1.9607,1.9607,1.96035,1.96035,22000000.0
2006-04-24 18:15:00,1.96005,1.96005,1.95968,1.95968,21000000.0
2006-04-24 18:16:00,1.95959,1.96002,1.95959,1.96002,66000000.0
2006-04-24 18:17:00,1.95988,1.96006,1.95955,1.95987,60000000.0
2006-04-24 18:18:00,1.95968,1.95968,1.9586,1.9586,33000000.0
2006-04-24 18:19:00,1.95862,1.95896,1.95829,1.95829,46000000.0
2006-04-24 18:20:00,1.95817,1.95817,1.95788,1.958,61000000.0
2006-04-24 18:21:00,1.95778,1.95887,1.95778,1.95829,37000000.0
2006-04-24 18:22:00,1.95862,1.95915,1.95858,1.95858,49000000.0
2006-04-24 18:23:00,1.95836,1.95836,1.958,1.95808,34000000.0
2006-04-24 18:24:00,1.95826,1.95943,1.95826,1.95943,47000000.0
2006-04-24 18:25:00,1.95946,1.95956,1.95891,1.95913,31000000.0
2006-04-24 18:26:00,1.95892,1.95906,1.95891,1.95906,43000000.0
2006-04-24 18:27:00,1.95914,1.95926,1.95909,1.95926,35000000.0
2006-04-24 18:28:00,1.95921,1.95921,1.95824,1.95824,18000000.0
2006-04-24 18:29:00,1.95792,1.95792,1.95772,1.95772,24000000.0
2006-04-24 18:30:00,1.95782,1.95782,1.95735,1.95735,32000000.0
2006-04-24 18:31:00,1.95721,1.95783,1.95721,1.95749,46000000.0
2006-04-24 18:32:00,1.95778,1.95835,1.95778,1.95835,55000000.0
2006-04-24 18:33:00,1.95872,1.95894,1.95872,1.95894,29000000.0
2006-04-24 18:34:00,1.95892,1.95893,1.95871,1.95893,32000000.0
2006-04-24 18:35:00,1.95884,1.9592,1.95873,1.95898,47000000.0
2006-04-24 18:36:00,1.95914,1.95984,1.95914,1.9598,65000000.0
2006-04-24 18:37:00,1.96004,1.96051,1.95998,1.96033,63000000.0
2006-04-24 18:38:00,1.96025,1.96025,1.95992,1.95992,61000000.0
2006-04-24 18:39:00,1.95997,1.96038,1.95997,1.96022,37000000.0
2006-04-24 18:40:00,1.96019,1.96046,1.9601,1.96046,52000000.0
2006-04-24 18:41:00,1.96076,1.96076,1.96047,1.9607,68000000.0
2006-04-24 18:42:00,1.9607,1.96086,1.96066,1.96086,40000000.0
2006-04-24 18:43:00,1.96176,1.9624,1.96176,1.96177,39000000.0
2006-04-24 18:44:00,1.96157,1.96162,1.96135,1.96135,33000000.0
2006-04-24 18:45:00,1.96147,1.96206,1.96146,1.96198,57000000.0
2006-04-24 18:46:00,1.96143,1.96159,1.96135,1.96146,61000000.0
2006-04-24 18:47:00,1.96134,1.96134,1.96121,1.96121,41000000.0
2006-04-24 18:48:00,1.96149,1.962,1.96149,1.962,26000000.0
2006-04-24 18:49:00,1.96204,1.96209,1.96171,1.96171,31000000.0
2006-04-24 18:50:00,1.96182,1.96195,1.96173,1.96195,37000000.0
2006-04-24 18:51:00,1.96189,1.96189,1.96176,1.96176,17000000.0
2006-04-24 18:52:00,1.96166,1.96166,1.96095,1.96098,33000000.0
2006-04-24 18:53:00,1.96086,1.96116,1.96075,1.96116,31000000.0
2006-04-24 18:54:00,1.96101,1.96101,1.96085,1.96099,11000000.0
2006-04-24 18:55:00,1.96066,1.96079,1.96056,1.96079,22000000.0
2006-04-24 18:56:00,1.96065,1.96079,1.96064,1.96073,16000000.0
2006-04-24 18:57:00,1.96072,1.96088,1.96072,1.96088,15000000.0
2006-04-24 18:58:00,1.96098,1.96098,1.96068,1.96068,19000000.0
2006-04-24 18:59:00,1.96021,1.96022,1.96001,1.96001,26000000.0
2006-04-24 19:00:00,1.96014,1.96037,1.96014,1.96023,12000000.0
2006-04-24 19:01:00,1.96029,1.9603,1.96006,1.96006,18000000.0
2006-04-24 19:02:00,1.95996,1.96,1.95969,1.95983,23000000.0
2006-04-24 19:03:00,1.95995,1.96044,1.95995,1.96036,21000000.0
2006-04-24 19:04:00,1.96041,1.96042,1.95961,1.95987,55000000.0
2006-04-24 19:05:00,1.95982,1.95986,1.95971,1.95986,42000000.0
2006-04-24 19:06:00,1.95966,1.95982,1.95958,1.95971,63000000.0
2006-04-24 19:07:00,1.95972,1.95982,1.95968,1.9598,39000000.0
2006-04-24 19:08:00,1.95988,1.95988,1.95977,1.95984,32000000.0
2006-04-24 19:09:00,1.95996,1.96006,1.95978,1.95991,56000000.0
2006-04-24 19:10:00,1.95986,1.96035,1.95986,1.96027,27000000.0
2006-04-24 19:11:00,1.96059,1.96068,1.96046,1.96061,36000000.0
2006-04-24 19:13:00,1.96066,1.96094,1.96066,1.9609,23000000.0
2006-04-24 19:14:00,1.96071,1.96071,1.96029,1.96029,37000000.0
2006-04-24 19:15:00,1.96036,1.96058,1.96033,1.96058,17000000.0
2006-04-24 19:16:00,1.96066,1.96186,1.96066,1.96176,23000000.0
2006-04-24 19:17:00,1.96184,1.96184,1.96177,1.96182,17000000.0
2006-04-24 19:18:00,1.96167,1.96167,1.96118,1.96119,30000000.0
2006-04-24 19:19:00,1.96103,1.96139,1.96103,1.96136,36000000.0
2006-04-24 19:20:00,1.96143,1.96152,1.9614,1.96152,23000000.0
2006-04-24 19:21:00,1.96127,1.96127,1.96104,1.96114,21000000.0
2006-04-24 19:22:00,1.96107,1.96107,1.96082,1.96096,25000000.0
2006-04-24 19:23:00,1.96097,1.96097,1.96092,1.96092,12000000.0
2006-04-24 19:24:00,1.96091,1.96091,1.96067,1.96083,39000000.0
2006-04-24 19:25:00,1.96092,1.96165,1.96092,1.96165,49000000.0
2006-04-24 19:26:00,1.96177,1.96255,1.96177,1.96229,48000000.0
2006-04-24 19:27:00,1.9624,1.96271,1.9624,1.96267,51000000.0
2006-04-24 19:28:00,1.96265,1.96267,1.96257,1.96257,40000000.0
2006-04-24 19:29:00,1.96297,1.96354,1.96297,1.96354,28000000.0
2006-04-24 19:30:00,1.96369,1.96369,1.96332,1.96338,32000000.0
2006-04-24 19:31:00,1.96306,1.96342,1.96292,1.96292,28000000.0
2006-04-24 19:32:00,1.96264,1.9628,1.96252,1.96266,31000000.0
2006-04-24 19:33:00,1.96274,1.96321,1.96274,1.96321,14000000.0
2006-04-24 19:34:00,1.96338,1.96338,1.96308,1.96325,49000000.0
2006-04-24 19:35:00,1.96336,1.96344,1.9633,1.96341,28000000.0
2006-04-24 19:36:00,1.96367,1.96377,1.96355,1.96355,16000000.0
2006-04-24 19:37:00,1.96353,1.96353,1.96325,1.96342,26000000.0
2006-04-24 19:39:00,1.96352,1.96363,1.96349,1.96354,13000000.0
2006-04-24 19:40:00,1.96354,1.96385,1.96336,1.96336,16000000.0
2006-04-24 19:41:00,1.96338,1.96343,1.96326,1.96343,17000000.0
2006-04-24 19:42:00,1.96337,1.96366,1.96334,1.96366,19000000.0
2006-04-24 19:43:00,1.96357,1.96382,1.96357,1.96377,21000000.0
2006-04-24 19:45:00,1.96375,1.96393,1.9636,1.96373,33000000.0
2006-04-24 19:46:00,1.96357,1.964,1.96351,1.964,18000000.0
2006-04-24 19:47:00,1.96422,1.96427,1.96418,1.96423,22000000.0
2006-04-24 19:48:00,1.96424,1.96429,1.96417,1.96429,18000000.0
2006-04-24 19:49:00,1.96435,1.96441,1.96434,1.96436,27000000.0
2006-04-24 19:50:00,1.96445,1.96449,1.96442,1.96447,23000000.0
2006-04-24 19:51:00,1.96458,1.96556,1.96319,1.96556,7000000.0
2006-04-24 19:52:00,1.96566,1.96658,1.96566,1.96658,15000000.0
2006-04-24 19:53:00,1.96622,1.96743,1.96598,1.96743,21000000.0
2006-04-24 19:54:00,1.96712,1.96727,1.96674,1.96727,9000000.0
2006-04-24 19:55:00,1.96787,1.96839,1.96762,1.96839,30000000.0
2006-04-24 19:56:00,1.96893,1.96897,1.96871,1.96871,20000000.0
2006-04-24 19:57:00,1.9687,1.96921,1.96868,1.96921,12000000.0
2006-04-24 19:58:00,1.96891,1.96891,1.96858,1.96858,13000000.0
2006-04-24 19:59:00,1.96879,1.96881,1.96869,1.96875,31000000.0
2006-04-24 20:00:00,1.96861,1.96895,1.96849,1.96895,23000000.0
2006-04-24 20:01:00,1.96895,1.96908,1.96895,1.96908,13000000.0
2006-04-24 20:02:00,1.96918,1.96926,1.969,1.9691,20000000.0
2006-04-24 20:03:00,1.96933,1.97105,1.96933,1.97105,18000000.0
2006-04-24 20:04:00,1.97103,1.97131,1.97103,1.97104,27000000.0
2006-04-24 20:05:00,1.97118,1.97118,1.97098,1.97113,23000000.0
2006-04-24 20:06:00,1.97109,1.97135,1.9708,1.97085,13000000.0
2006-04-24 20:07:00,1.97083,1.97083,1.97009,1.97009,29000000.0
2006-04-24 20:08:00,1.96998,1.97051,1.96998,1.97033,15000000.0
2006-04-24 20:09:00,1.97059,1.97072,1.97027,1.97072,17000000.0
2006-04-24 20:10:00,1.97074,1.97084,1.97062,1.97075,8000000.0
2006-04-24 20:11:00,1.97065,1.97124,1.97065,1.97124,10000000.0
2006-04-24 20:12:00,1.97131,1.97152,1.97128,1.97132,15000000.0
2006-04-24 20:13:00,1.97145,1.97173,1.97138,1.97173,17000000.0
2006-04-24 20:14:00,1.97154,1.97166,1.97149,1.97162,15000000.0
2006-04-24 20:15:00,1.97167,1.97167,1.97147,1.97149,10000000.0
2006-04-24 20:16:00,1.97159,1.97179,1.97145,1.97179,22000000.0
2006-04-24 20:17:00,1.97248,1.973,1.97245,1.97286,7000000.0
2006-04-24 20:18:00,1.97292,1.97292,1.97264,1.97276,24000000.0
2006-04-24 20:19:00,1.97331,1.97379,1.97331,1.97362,9000000.0
2006-04-24 20:20:00,1.97418,1.97468,1.97418,1.97449,14000000.0
2006-04-24 20:21:00,1.97427,1.9749,1.97422,1.9749,7000000.0
2006-04-24 20:22:00,1.97635,1.9767,1.97601,1.97609,12000000.0
2006-04-24 20:23:00,1.9756,1.9756,1.97356,1.97356,8000000.0
2006-04-24 20:24:00,1.97326,1.97341,1.97315,1.97319,15000000.0
2006-04-24 20:25:00,1.97281,1.97281,1.97233,1.97281,16000000.0
2006-04-24 20:26:00,1.97322,1.97322,1.97302,1.97308,22000000.0
2006-04-24 20:27:00,1.97295,1.97327,1.97295,1.97327,11000000.0
2006-04-24 20:28:00,1.97311,1.97329,1.97311,1.97319,7000000.0
2006-04-24 20:29:00,1.97297,1.97297,1.97238,1.97252,20000000.0
2006-04-24 20:30:00,1.97246,1.97248,1.97231,1.97239,27000000.0
2006-04-24 20:31:00,1.97226,1.97245,1.97226,1.97245,5000000.0
2006-04-24 20:32:00,1.97256,1.97282,1.97256,1.97259,20000000.0
2006-04-24 20:33:00,1.97262,1.97262,1.97236,1.97257,14000000.0
2006-04-24 20:34:00,1.97277,1.97277,1.97244,1.97245,28000000.0
2006-04-24 20:35:00,1.97249,1.97283,1.97249,1.97283,23000000.0
2006-04-24 20:36:00,1.97288,1.97288,1.97261,1.97261,11000000.0
2006-04-24 20:37:00,1.97247,1.97257,1.97231,1.97257,7000000.0
2006-04-24 20:38:00,1.97258,1.97258,1.97244,1.97254,10000000.0
2006-04-24 20:40:00,1.97258,1.97258,1.97219,1.97219,8000000.0
2006-04-24 20:41:00,1.97225,1.97225,1.97213,1.97221,8000000.0
2006-04-24 20:42:00,1.97255,1.97289,1.97255,1.97266,15000000.0
2006-04-24 20:43:00,1.97289,1.97356,1.97289,1.97356,12000000.0
2006-04-24 20:44:00,1.97366,1.97367,1.97317,1.97317,7000000.0
2006-04-24 20:45:00,1.97312,1.97312,1.97285,1.97305,12000000.0
2006-04-24 20:46:00,1.97291,1.9735,1.97289,1.9735,9000000.0
2006-04-24 20:47:00,1.97385,1.97419,1.97383,1.97393,11000000.0
2006-04-24 20:48:00,1.9735,1.97375,1.97342,1.97375,11000000.0
2006-04-24 20:49:00,1.974,1.974,1.97371,1.97398,18000000.0
2006-04-24 20:51:00,1.97404,1.97412,1.97404,1.97412,18000000.0
2006-04-24 20:52:00,1.9744,1.97449,1.97424,1.97449,15000000.0
2006-04-24 20:53:00,1.97476,1.97476,1.9746,1.97462,8000000.0
2006-04-24 20:54:00,1.97455,1.97548,1.97455,1.97548,10000000.0
2006-04-24 20:55:00,1.97529,1.97529,1.97479,1.97488,5000000.0
2006-04-24 20:56:00,1.97456,1.97456,1.97408,1.97443,8000000.0
2006-04-24 20:57:00,1.97437,1.97457,1.97432,1.97457,18000000.0
2006-04-24 20:58:00,1.97477,1.9758,1.97473,1.9758,14000000.0
2006-04-24 20:59:00,1.97609,1.97616,1.97604,1.97616,8000000.0
2006-04-24 21:00:00,1.97668,1.97669,1.97654,1.97654,7000000.0
2006-04-24 21:01:00,1.97639,1.97639,1.97565,1.97565,16000000.0
2006-04-24 21:02:00,1.97538,1.97595,1.97538,1.97595,8000000.0
2006-04-24 21:03:00,1.97552,1.97579,1.97523,1.97579,13000000.0
2006-04-24 21:04:00,1.97554,1.97562,1.9754,1.97562,8000000.0
2006-04-24 21:05:00,1.97586,1.97606,1.97586,1.9759,11000000.0
2006-04-24 21:06:00,1.97603,1.97628,1.97602,1.97628,8000000.0
2006-04-24 21:07:00,1.97632,1.97645,1.97625,1.97639,7000000.0
2006-04-24 21:08:00,1.9764,1.9764,1.97622,1.97622,11000000.0
2006-04-24 21:10:00,1.97622,1.97632,1.97612,1.97632,10000000.0
2006-04-24 21:11:00,1.97628,1.97643,1.97628,1.97641,8000000.0
2006-04-24 21:12:00,1.97657,1.9767,1.97482,1.9767,10000000.0
2006-04-24 21:13:00,1.97701,1.97731,1.97701,1.97716,8000000.0
2006-04-24 21:14:00,1.97694,1.97702,1.97688,1.97702,7000000.0
2006-04-24 21:15:00,1.97697,1.97701,1.97694,1.97694,11000000.0
2006-04-24 21:16:00,1.97689,1.97689,1.97673,1.97677,9000000.0
2006-04-24 21:17:00,1.9769,1.9769,1.97673,1.9768,7000000.0
2006-04-24 21:18:00,1.97663,1.9768,1.97663,1.9768,7000000.0
2006-04-24 21:21:00,1.97676,1.97682,1.9766,1.97675,8000000.0
2006-04-24 21:23:00,1.97665,1.97681,1.97662,1.97681,10000000.0
2006-04-24 21:24:00,1.97686,1.97686,1.97662,1.97676,11000000.0
2006-04-24 21:25:00,1.97709,1.97758,1.97709,1.97758,6000000.0
2006-04-24 21:26:00,1.97779,1.97779,1.97768,1.97768,5000000.0
2006-04-24 21:27:00,1.97762,1.97776,1.97761,1.97761,10000000.0
2006-04-24 21:28:00,1.97769,1.97769,1.97756,1.97769,20000000.0
2006-04-24 21:29:00,1.97772,1.97772,1.97724,1.9774,8000000.0
2006-04-24 21:30:00,1.97736,1.97743,1.97736,1.97739,9000000.0
2006-04-24 21:31:00,1.97723,1.97733,1.97714,1.97723,9000000.0
2006-04-24 21:32:00,1.97721,1.97721,1.97681,1.97681,7000000.0
2006-04-24 21:34:00,1.97693,1.97698,1.97692,1.97694,10000000.0
2006-04-24 21:35:00,1.97689,1.97694,1.9768,1.97694,11000000.0
2006-04-24 21:36:00,1.97698,1.97698,1.97682,1.97694,11000000.0
2006-04-24 21:37:00,1.977,1.97705,1.9769,1.97699,11000000.0
2006-04-24 21:38:00,1.97718,1.97731,1.97696,1.97696,26000000.0
2006-04-24 21:39:00,1.97697,1.97704,1.97674,1.97678,18000000.0
2006-04-24 21:40:00,1.97648,1.97652,1.97633,1.97638,12000000.0
2006-04-24 21:41:00,1.97639,1.97645,1.97618,1.97633,7000000.0
2006-04-24 21:43:00,1.97635,1.97636,1.97625,1.97635,11000000.0
2006-04-24 21:44:00,1.97646,1.97649,1.97633,1.9764,18000000.0
2006-04-24 21:45:00,1.97607,1.97619,1.97606,1.97619,7000000.0
2006-04-24 21:46:00,1.97621,1.97626,1.97621,1.97626,3000000.0
2006-04-24 21:48:00,1.97623,1.97623,1.97612,1.97612,7000000.0
2006-04-24 21:49:00,1.97601,1.97611,1.976,1.97611,8000000.0
2006-04-24 21:50:00,1.97612,1.97617,1.97605,1.97607,10000000.0
2006-04-24 21:51:00,1.97607,1.97619,1.97602,1.97619,7000000.0
2006-04-24 21:52:00,1.97633,1.97638,1.97619,1.97632,7000000.0
2006-04-24 21:53:00,1.97633,1.97657,1.97633,1.97642,8000000.0
2006-04-24 21:54:00,1.97669,1.97673,1.97669,1.97673,9000000.0
2006-04-24 21:57:00,1.97649,1.97666,1.97648,1.97662,13000000.0
2006-04-24 21:58:00,1.97668,1.97673,1.97654,1.97654,6000000.0
2006-04-24 21:59:00,1.9763,1.97631,1.97612,1.97613,25000000.0
2006-04-24 22:00:00,1.97615,1.97622,1.9761,1.9761,12000000.0
2006-04-24 22:01:00,1.97621,1.97626,1.97617,1.97625,6000000.0
2006-04-24 22:02:00,1.97609,1.97619,1.97609,1.97618,11000000.0
2006-04-24 22:03:00,1.97615,1.97626,1.97615,1.97619,9000000.0
2006-04-24 22:04:00,1.97606,1.97606,1.97579,1.97579,11000000.0
2006-04-24 22:05:00,1.97596,1.97599,1.9759,1.97599,5000000.0
2006-04-24 22:09:00,1.97587,1.97591,1.97584,1.97584,13000000.0
2006-04-24 22:10:00,1.9759,1.9759,1.97567,1.97567,9000000.0
2006-04-24 22:11:00,1.97569,1.97569,1.97544,1.97548,8000000.0
2006-04-24 22:12:00,1.97543,1.97564,1.97543,1.97564,15000000.0
2006-04-24 22:13:00,1.9757,1.97573,1.9757,1.9757,10000000.0
2006-04-24 22:15:00,1.9756,1.97573,1.9756,1.97573,7000000.0
2006-04-24 22:16:00,1.97548,1.97565,1.97548,1.97563,8000000.0
2006-04-24 22:17:00,1.97552,1.97556,1.97547,1.97547,16000000.0
2006-04-24 22:18:00,1.97545,1.97545,1.97528,1.97531,5000000.0
2006-04-24 22:19:00,1.9753,1.9753,1.97515,1.9752,6000000.0
2006-04-24 22:20:00,1.97506,1.97529,1.97477,1.97521,7000000.0
2006-04-24 22:21:00,1.97522,1.97531,1.97521,1.97531,11000000.0
2006-04-24 22:22:00,1.97537,1.97546,1.97529,1.97531,8000000.0
2006-04-24 22:23:00,1.97519,1.97525,1.97519,1.97525,15000000.0
2006-04-24 22:24:00,1.97525,1.97546,1.97525,1.97526,10000000.0
2006-04-24 22:25:00,1.97536,1.97556,1.97536,1.97556,5000000.0
2006-04-24 22:26:00,1.9757,1.97577,1.97552,1.97577,10000000.0
2006-04-24 22:27:00,1.97564,1.97567,1.97561,1.97567,10000000.0
2006-04-24 22:28:00,1.97562,1.97562,1.97551,1.97553,8000000.0
2006-04-24 22:29:00,1.97546,1.97556,1.97546,1.97551,7000000.0
2006-04-24 22:30:00,1.97562,1.97562,1.97555,1.97558,5000000.0
2006-04-24 22:31:00,1.97541,1.97541,1.97519,1.97519,7000000.0
2006-04-24 22:32:00,1.97526,1.97535,1.97516,1.97526,7000000.0
2006-04-24 22:33:00,1.9753,1.97539,1.97523,1.97523,6000000.0
2006-04-24 22:34:00,1.9752,1.97522,1.97494,1.97513,47000000.0
2006-04-24 22:36:00,1.97512,1.97521,1.97511,1.97516,7000000.0
2006-04-24 22:37:00,1.97514,1.97524,1.9751,1.97524,28000000.0
2006-04-24 22:38:00,1.97525,1.97539,1.97522,1.97529,10000000.0
2006-04-24 22:39:00,1.97503,1.97513,1.97501,1.97503,11000000.0
2006-04-24 22:40:00,1.97499,1.97515,1.97499,1.97515,9000000.0
2006-04-24 22:41:00,1.97512,1.97523,1.97512,1.97512,16000000.0
2006-04-24 22:43:00,1.9751,1.97522,1.9751,1.9752,11000000.0
2006-04-24 22:44:00,1.97522,1.97526,1.97519,1.97519,8000000.0
2006-04-24 22:45:00,1.97509,1.97517,1.97509,1.97511,12000000.0
2006-04-24 22:47:00,1.9751,1.9751,1.97496,1.97501,16000000.0
2006-04-24 22:48:00,1.97511,1.9752,1.97505,1.97505,11000000.0
2006-04-24 22:49:00,1.97493,1.97498,1.97486,1.97486,12000000.0
2006-04-24 22:50:00,1.97479,1.9748,1.97471,1.97472,16000000.0
2006-04-24 22:51:00,1.97483,1.97486,1.97472,1.97475,7000000.0
2006-04-24 22:52:00,1.97483,1.97486,1.97472,1.97481,5000000.0
2006-04-24 22:53:00,1.97463,1.9747,1.97461,1.9747,8000000.0
2006-04-24 22:54:00,1.9747,1.9747,1.97456,1.97457,7000000.0
2006-04-24 22:55:00,1.97454,1.97454,1.97429,1.97429,8000000.0
2006-04-24 22:56:00,1.9744,1.97445,1.9744,1.97445,8000000.0
2006-04-24 22:58:00,1.97453,1.97453,1.97425,1.97425,7000000.0
2006-04-24 23:26:00,1.97427,1.97427,1.97403,1.97403,5000000.0
2006-04-24 23:27:00,1.97406,1.9741,1.97398,1.97404,5000000.0
2006-04-24 23:29:00,1.97385,1.97385,1.9734,1.9734,25000000.0
2006-04-24 23:30:00,1.97331,1.9735,1.9733,1.97349,7000000.0
2006-04-24 23:31:00,1.97185,1.97185,1.97056,1.97116,14000000.0
2006-04-24 23:33:00,1.97115,1.97149,1.97115,1.97149,5000000.0
2006-04-24 23:34:00,1.97153,1.97153,1.97129,1.97129,6000000.0
2006-04-24 23:35:00,1.97143,1.97147,1.9714,1.97145,12000000.0
2006-04-24 23:36:00,1.9716,1.97165,1.97143,1.97162,9000000.0
2006-04-24 23:37:00,1.97143,1.97153,1.97012,1.97012,8000000.0
2006-04-24 23:41:00,1.96983,1.9699,1.96964,1.9699,7000000.0
2006-04-24 23:42:00,1.96974,1.96981,1.96928,1.96968,19000000.0
2006-04-24 23:43:00,1.96983,1.96984,1.96975,1.96981,7000000.0
2006-04-24 23:44:00,1.96986,1.97006,1.9698,1.97001,8000000.0
2006-04-24 23:45:00,1.97036,1.97056,1.97032,1.97056,7000000.0
2006-04-24 23:48:00,1.9705,1.97057,1.97047,1.97053,8000000.0
2006-04-24 23:49:00,1.97053,1.9706,1.97044,1.97048,8000000.0
2006-04-24 23:50:00,1.97015,1.97015,1.96919,1.97005,8000000.0
2006-04-24 23:51:00,1.97034,1.97034,1.96976,1.96976,7000000.0
2006-04-24 23:52:00,1.96948,1.96959,1.9694,1.9694,7000000.0
2006-04-24 23:53:00,1.96937,1.96973,1.96937,1.96973,10000000.0
2006-04-24 23:54:00,1.96949,1.96987,1.96943,1.96943,7000000.0
2006-04-24 23:55:00,1.9694,1.96995,1.96934,1.96995,9000000.0
2006-04-24 23:56:00,1.96996,1.97022,1.96988,1.9701,12000000.0
2006-04-24 23:57:00,1.97044,1.97044,1.96972,1.96972,6000000.0
2006-04-24 23:58:00,1.96944,1.96954,1.96939,1.96939,8000000.0
2006-04-24 23:59:00,1.96978,1.97002,1.96978,1.97002,6000000.0
2006-04-25 00:00:00,1.97018,1.97027,1.97006,1.9702,7000000.0
2006-04-25 00:01:00,1.97022,1.97022,1.96952,1.96961,8000000.0
2006-04-25 00:02:00,1.96927,1.96927,1.96876,1.96879,9000000.0
2006-04-25 00:03:00,1.96922,1.96922,1.96902,1.9691,5000000.0
2006-04-25 00:04:00,1.96878,1.96883,1.96877,1.96882,10000000.0
2006-04-25 00:05:00,1.9691,1.9691,1.9687,1.96877,9000000.0
2006-04-25 00:06:00,1.96882,1.96899,1.96882,1.96895,8000000.0
2006-04-25 00:07:00,1.96912,1.96919,1.96877,1.96897,9000000.0
2006-04-25 00:09:00,1.96878,1.96894,1.96878,1.96892,9000000.0
2006-04-25 00:10:00,1.96877,1.96897,1.96874,1.96896,23000000.0
2006-04-25 00:11:00,1.96909,1.96909,1.96884,1.96894,11000000.0
2006-04-25 00:12:00,1.96862,1.96902,1.96831,1.96831,9000000.0
2006-04-25 00:13:00,1.96858,1.96943,1.96858,1.96943,8000000.0
2006-04-25 00:14:00,1.9696,1.96975,1.96959,1.96965,7000000.0
2006-04-25 00:15:00,1.96953,1.96953,1.96903,1.96931,10000000.0
2006-04-25 00:16:00,1.96917,1.96944,1.96917,1.96944,9000000.0
2006-04-25 00:17:00,1.96969,1.96992,1.96969,1.96985,7000000.0
2006-04-25 00:18:00,1.96978,1.96998,1.96978,1.96985,8000000.0
2006-04-25 00:19:00,1.97028,1.97038,1.97021,1.97032,11000000.0
2006-04-25 00:20:00,1.97034,1.97038,1.97027,1.97033,9000000.0
2006-04-25 00:22:00,1.97035,1.97041,1.97029,1.97041,6000000.0
2006-04-25 00:23:00,1.97049,1.97053,1.97037,1.97049,7000000.0
2006-04-25 00:24:00,1.97023,1.97023,1.96922,1.96922,8000000.0
2006-04-25 00:25:00,1.96893,1.96893,1.96887,1.96893,11000000.0
2006-04-25 00:26:00,1.96919,1.9693,1.96899,1.9693,7000000.0
2006-04-25 00:28:00,1.96904,1.9694,1.96904,1.96916,8000000.0
2006-04-25 00:29:00,1.96962,1.96975,1.96958,1.96974,6000000.0
2006-04-25 00:30:00,1.96964,1.9697,1.96952,1.96966,7000000.0
2006-04-25 00:32:00,1.96943,1.96948,1.96924,1.96948,7000000.0
2006-04-25 00:33:00,1.96945,1.96945,1.96925,1.96931,7000000.0
2006-04-25 00:35:00,1.96916,1.9694,1.96916,1.9694,6000000.0
2006-04-25 00:38:00,1.96949,1.96978,1.96945,1.96968,7000000.0
2006-04-25 00:39:00,1.96982,1.96983,1.96971,1.96971,10000000.0
2006-04-25 00:41:00,1.96971,1.96974,1.96948,1.96948,6000000.0
2006-04-25 00:43:00,1.96946,1.96991,1.96946,1.96991,4000000.0
2006-04-25 00:44:00,1.97003,1.97011,1.96941,1.96982,11000000.0
2006-04-25 00:46:00,1.96988,1.96988,1.96961,1.96961,10000000.0
2006-04-25 00:48:00,1.96962,1.96962,1.96947,1.96957,8000000.0
2006-04-25 00:49:00,1.96948,1.96957,1.96934,1.96957,5000000.0
2006-04-25 00:50:00,1.96959,1.9697,1.96956,1.96956,10000000.0
2006-04-25 00:53:00,1.96916,1.96929,1.9691,1.96922,11000000.0
2006-04-25 00:54:00,1.9692,1.9693,1.96909,1.96928,10000000.0
2006-04-25 00:55:00,1.96931,1.96936,1.96922,1.96932,7000000.0
2006-04-25 00:56:00,1.96932,1.96944,1.96923,1.96944,6000000.0
2006-04-25 00:58:00,1.9695,1.96957,1.96947,1.96956,10000000.0
2006-04-25 00:59:00,1.96958,1.96961,1.96953,1.96958,7000000.0
2006-04-25 01:00:00,1.96951,1.9697,1.96947,1.96947,19000000.0
2006-04-25 01:01:00,1.9694,1.96947,1.96915,1.96942,12000000.0
2006-04-25 01:03:00,1.96971,1.96971,1.96937,1.96951,7000000.0
2006-04-25 01:07:00,1.97003,1.97003,1.96966,1.96966,11000000.0
2006-04-25 01:08:00,1.9695,1.96951,1.96924,1.96938,10000000.0
2006-04-25 01:09:00,1.96952,1.96958,1.96935,1.96948,8000000.0
2006-04-25 01:10:00,1.96957,1.97001,1.96957,1.97001,10000000.0
2006-04-25 01:11:00,1.97001,1.97007,1.9697,1.9697,11000000.0
2006-04-25 01:12:00,1.9698,1.9698,1.9697,1.96971,8000000.0
2006-04-25 01:13:00,1.97009,1.9703,1.9699,1.9699,8000000.0
2006-04-25 01:14:00,1.96985,1.96992,1.96967,1.96967,10000000.0
2006-04-25 01:15:00,1.96963,1.97005,1.96963,1.97005,10000000.0
2006-04-25 01:16:00,1.96982,1.97002,1.9698,1.97002,8000000.0
2006-04-25 01:17:00,1.96997,1.96997,1.96931,1.96931,11000000.0
2006-04-25 01:18:00,1.96968,1.96968,1.96911,1.96937,10000000.0
2006-04-25 01:19:00,1.96975,1.96975,1.96947,1.96963,11000000.0
2006-04-25 01:20:00,1.96956,1.96956,1.96891,1.96891,13000000.0
2006-04-25 01:23:00,1.96887,1.96897,1.96878,1.96897,8000000.0
2006-04-25 01:24:00,1.96873,1.96902,1.96873,1.969,7000000.0
2006-04-25 01:25:00,1.9689,1.9689,1.96879,1.96887,8000000.0
2006-04-25 01:26:00,1.96875,1.96884,1.96848,1.96848,14000000.0
2006-04-25 01:27:00,1.96843,1.96864,1.96843,1.96864,15000000.0
2006-04-25 01:28:00,1.96849,1.96849,1.96785,1.96785,9000000.0
2006-04-25 01:29:00,1.9675,1.96761,1.96722,1.96722,10000000.0
2006-04-25 01:30:00,1.96717,1.96724,1.96673,1.96673,10000000.0
2006-04-25 01:31:00,1.96688,1.96721,1.96685,1.96721,7000000.0
2006-04-25 01:32:00,1.96743,1.96837,1.96743,1.96837,18000000.0
2006-04-25 01:34:00,1.96834,1.96834,1.96786,1.968,16000000.0
2006-04-25 01:35:00,1.96843,1.9686,1.96837,1.9686,8000000.0
2006-04-25 01:36:00,1.9692,1.9696,1.96901,1.9696,9000000.0
2006-04-25 01:37:00,1.96971,1.96971,1.96939,1.96939,5000000.0
2006-04-25 01:38:00,1.96929,1.96968,1.96914,1.96935,12000000.0
2006-04-25 01:39:00,1.96923,1.96923,1.96899,1.96912,12000000.0
2006-04-25 01:40:00,1.9691,1.96916,1.9691,1.96916,7000000.0
2006-04-25 01:42:00,1.96912,1.96917,1.96912,1.96916,7000000.0
2006-04-25 01:43:00,1.96915,1.96915,1.96882,1.96912,8000000.0
2006-04-25 01:44:00,1.96917,1.96918,1.96912,1.96912,7000000.0
2006-04-25 01:45:00,1.9691,1.96913,1.969,1.96913,7000000.0
2006-04-25 01:46:00,1.969,1.969,1.96846,1.96846,7000000.0
2006-04-25 01:47:00,1.96838,1.9686,1.968,1.968,14000000.0
2006-04-25 01:48:00,1.96791,1.96828,1.96788,1.96828,7000000.0
2006-04-25 01:49:00,1.96805,1.96807,1.96795,1.96801,8000000.0
2006-04-25 01:50:00,1.96832,1.96832,1.96795,1.96809,10000000.0
2006-04-25 01:51:00,1.96815,1.96822,1.96787,1.96787,16000000.0
2006-04-25 01:52:00,1.96772,1.96772,1.96752,1.9677,13000000.0
2006-04-25 01:53:00,1.96787,1.96802,1.96785,1.96795,7000000.0
2006-04-25 01:54:00,1.96788,1.96806,1.96787,1.96789,9000000.0
2006-04-25 01:55:00,1.96774,1.96774,1.96745,1.96756,11000000.0
2006-04-25 01:56:00,1.96779,1.96779,1.96768,1.96773,17000000.0
2006-04-25 01:57:00,1.96768,1.96783,1.96768,1.96782,13000000.0
2006-04-25 02:00:00,1.96784,1.96784,1.96766,1.96772,10000000.0
2006-04-25 02:01:00,1.96753,1.96766,1.96731,1.96731,8000000.0
2006-04-25 02:02:00,1.96761,1.96795,1.96761,1.96793,7000000.0
2006-04-25 02:03:00,1.96787,1.96802,1.96611,1.96779,10000000.0
2006-04-25 02:04:00,1.96777,1.96785,1.96771,1.96779,7000000.0
2006-04-25 02:05:00,1.96767,1.96788,1.96766,1.96776,10000000.0
2006-04-25 02:06:00,1.96775,1.96792,1.96769,1.96776,10000000.0
2006-04-25 02:07:00,1.96758,1.96779,1.96749,1.96754,8000000.0
2006-04-25 02:08:00,1.96766,1.96777,1.96764,1.96775,8000000.0
2006-04-25 02:09:00,1.96745,1.9678,1.96745,1.9678,7000000.0
2006-04-25 02:10:00,1.96735,1.9674,1.96686,1.96686,9000000.0
2006-04-25 02:11:00,1.96671,1.96716,1.96671,1.96716,8000000.0
2006-04-25 02:12:00,1.96707,1.96743,1.96683,1.96743,8000000.0
2006-04-25 02:13:00,1.96762,1.96762,1.96748,1.96751,7000000.0
2006-04-25 02:14:00,1.96705,1.96709,1.96675,1.96689,9000000.0
2006-04-25 02:15:00,1.9666,1.96681,1.96657,1.96681,8000000.0
2006-04-25 02:16:00,1.96687,1.96723,1.96687,1.96719,8000000.0
2006-04-25 02:17:00,1.96723,1.96746,1.96714,1.96746,6000000.0
2006-04-25 02:18:00,1.96744,1.96763,1.96744,1.96745,7000000.0
2006-04-25 02:19:00,1.96767,1.96767,1.96706,1.9673,11000000.0
2006-04-25 02:20:00,1.96701,1.96701,1.96677,1.96688,9000000.0
2006-04-25 02:21:00,1.96679,1.96681,1.9662,1.9662,7000000.0
2006-04-25 02:22:00,1.96619,1.96635,1.96582,1.96582,8000000.0
2006-04-25 02:23:00,1.96564,1.96574,1.96562,1.96574,10000000.0
2006-04-25 02:24:00,1.96591,1.96666,1.96591,1.96666,11000000.0
2006-04-25 02:25:00,1.96641,1.96641,1.96559,1.96559,11000000.0
2006-04-25 02:26:00,1.96505,1.96544,1.96505,1.96538,8000000.0
2006-04-25 02:27:00,1.96511,1.9653,1.96505,1.96518,9000000.0
2006-04-25 02:28:00,1.96518,1.96518,1.9649,1.96495,10000000.0
2006-04-25 02:29:00,1.96497,1.9651,1.96479,1.9651,7000000.0
2006-04-25 02:30:00,1.96522,1.96522,1.96508,1.96508,5000000.0
2006-04-25 02:31:00,1.96499,1.96499,1.96475,1.96476,8000000.0
2006-04-25 02:32:00,1.96473,1.96558,1.96473,1.96558,8000000.0
2006-04-25 02:33:00,1.96556,1.96607,1.96556,1.96607,8000000.0
2006-04-25 02:34:00,1.96599,1.96602,1.96582,1.9659,7000000.0
2006-04-25 02:35:00,1.96576,1.96581,1.96566,1.96572,11000000.0
2006-04-25 02:36:00,1.96542,1.96575,1.96542,1.96565,7000000.0
2006-04-25 02:37:00,1.9658,1.96584,1.96574,1.96584,7000000.0
2006-04-25 02:39:00,1.96571,1.96575,1.96547,1.96547,8000000.0
2006-04-25 02:40:00,1.96533,1.96536,1.96526,1.96526,7000000.0
2006-04-25 02:42:00,1.96527,1.96527,1.96472,1.96503,7000000.0
2006-04-25 02:43:00,1.96514,1.96539,1.96512,1.96539,9000000.0
2006-04-25 02:44:00,1.96544,1.96568,1.96544,1.96567,7000000.0
2006-04-25 02:45:00,1.96574,1.96579,1.96521,1.96579,8000000.0
2006-04-25 02:46:00,1.96589,1.96592,1.96572,1.96579,8000000.0
2006-04-25 02:47:00,1.96559,1.96559,1.96532,1.96553,9000000.0
2006-04-25 02:48:00,1.96552,1.96552,1.96546,1.96549,8000000.0
2006-04-25 02:49:00,1.96563,1.96595,1.96561,1.96595,11000000.0
2006-04-25 02:50:00,1.96621,1.96635,1.96614,1.96633,7000000.0
2006-04-25 02:51:00,1.96634,1.96634,1.96548,1.96548,8000000.0
2006-04-25 02:52:00,1.96546,1.96546,1.96522,1.96542,6000000.0
2006-04-25 02:53:00,1.96529,1.96532,1.96524,1.96526,8000000.0
2006-04-25 02:54:00,1.96517,1.96517,1.96481,1.96483,8000000.0
2006-04-25 02:55:00,1.96473,1.96492,1.96473,1.96492,8000000.0
2006-04-25 02:56:00,1.96555,1.96555,1.96507,1.96507,7000000.0
2006-04-25 02:57:00,1.96485,1.96491,1.96464,1.96491,8000000.0
2006-04-25 02:58:00,1.96483,1.96484,1.9647,1.9647,6000000.0
2006-04-25 02:59:00,1.96485,1.96531,1.96485,1.96531,9000000.0
2006-04-25 03:00:00,1.96548,1.96548,1.96528,1.96528,6000000.0
2006-04-25 03:01:00,1.96524,1.96539,1.96514,1.96534,8000000.0
2006-04-25 03:02:00,1.9655,1.9655,1.96512,1.96512,11000000.0
2006-04-25 03:03:00,1.96518,1.96518,1.96506,1.96506,7000000.0
2006-04-25 03:04:00,1.96498,1.96523,1.96481,1.96508,7000000.0
2006-04-25 03:05:00,1.96511,1.96557,1.965,1.96557,8000000.0
2006-04-25 03:06:00,1.96556,1.96556,1.96503,1.96508,8000000.0
2006-04-25 03:07:00,1.96497,1.96526,1.96497,1.96526,8000000.0
2006-04-25 03:08:00,1.96533,1.96534,1.96529,1.9653,5000000.0
2006-04-25 03:09:00,1.96533,1.96533,1.96522,1.96529,8000000.0
2006-04-25 03:10:00,1.96534,1.96637,1.96534,1.96637,7000000.0
2006-04-25 03:11:00,1.9666,1.9666,1.96646,1.96658,10000000.0
2006-04-25 03:13:00,1.96642,1.96671,1.96642,1.96661,11000000.0
2006-04-25 03:14:00,1.96694,1.96727,1.96683,1.96727,11000000.0
2006-04-25 03:15:00,1.96739,1.9675,1.96739,1.96741,7000000.0
2006-04-25 03:16:00,1.96726,1.96726,1.96688,1.96713,7000000.0
2006-04-25 03:17:00,1.9671,1.9671,1.96616,1.96657,11000000.0
2006-04-25 03:18:00,1.96646,1.96707,1.96646,1.96707,10000000.0
2006-04-25 03:19:00,1.9671,1.9671,1.96649,1.96649,6000000.0
2006-04-25 03:20:00,1.96642,1.96658,1.96642,1.96651,7000000.0
2006-04-25 03:21:00,1.96654,1.96654,1.96614,1.96645,7000000.0
2006-04-25 03:22:00,1.96653,1.96661,1.96648,1.96648,7000000.0
2006-04-25 03:23:00,1.96653,1.96672,1.96651,1.96672,7000000.0
2006-04-25 03:24:00,1.96675,1.96675,1.96488,1.96673,8000000.0
2006-04-25 03:25:00,1.96681,1.96681,1.96658,1.96664,8000000.0
2006-04-25 03:26:00,1.96661,1.96685,1.96661,1.96676,11000000.0
2006-04-25 03:27:00,1.96686,1.96686,1.96658,1.96664,8000000.0
2006-04-25 03:28:00,1.9667,1.96695,1.96663,1.96695,10000000.0
2006-04-25 03:29:00,1.96689,1.96689,1.96652,1.96666,11000000.0
2006-04-25 03:30:00,1.96669,1.96672,1.96651,1.96657,7000000.0
2006-04-25 03:31:00,1.96653,1.96658,1.9665,1.9665,9000000.0
2006-04-25 03:32:00,1.96655,1.96667,1.96653,1.96667,6000000.0
2006-04-25 03:35:00,1.96646,1.96668,1.96644,1.96668,10000000.0
2006-04-25 03:36:00,1.9668,1.96683,1.9668,1.96681,5000000.0
2006-04-25 03:37:00,1.96666,1.9667,1.9666,1.96661,9000000.0
2006-04-25 03:38:00,1.96662,1.96676,1.96662,1.96676,7000000.0
2006-04-25 03:39:00,1.96642,1.96683,1.96642,1.96673,8000000.0
2006-04-25 03:40:00,1.96678,1.96693,1.96676,1.96693,10000000.0
2006-04-25 03:41:00,1.96686,1.967,1.96679,1.967,10000000.0
2006-04-25 03:42:00,1.96683,1.9669,1.96668,1.96668,10000000.0
2006-04-25 03:43:00,1.9667,1.96675,1.96655,1.96658,8000000.0
2006-04-25 03:44:00,1.96668,1.96684,1.96664,1.96664,3000000.0
2006-04-25 03:45:00,1.96687,1.96699,1.96662,1.96699,8000000.0
2006-04-25 03:46:00,1.96724,1.96728,1.96696,1.96696,7000000.0
2006-04-25 03:47:00,1.96665,1.96677,1.96638,1.96638,7000000.0
2006-04-25 03:48:00,1.96643,1.96643,1.96617,1.96617,3000000.0
2006-04-25 03:49:00,1.96616,1.96642,1.96613,1.9664,8000000.0
2006-04-25 03:50:00,1.96638,1.96656,1.96636,1.96656,8000000.0
2006-04-25 03:51:00,1.96669,1.96669,1.96649,1.96659,9000000.0
2006-04-25 03:52:00,1.96655,1.96666,1.96646,1.96651,8000000.0
2006-04-25 03:53:00,1.96624,1.96624,1.96608,1.96613,10000000.0
2006-04-25 03:54:00,1.96622,1.96636,1.96593,1.96593,7000000.0
2006-04-25 03:55:00,1.9661,1.96614,1.9659,1.96609,7000000.0
2006-04-25 03:56:00,1.96608,1.96619,1.96596,1.96619,7000000.0
2006-04-25 03:57:00,1.96617,1.96631,1.96614,1.96624,8000000.0
2006-04-25 03:58:00,1.96617,1.96633,1.96441,1.96619,7000000.0
2006-04-25 03:59:00,1.96614,1.96614,1.96576,1.96576,7000000.0
2006-04-25 04:00:00,1.9659,1.9659,1.9655,1.96562,6000000.0
2006-04-25 04:01:00,1.9657,1.9659,1.96568,1.9659,7000000.0
2006-04-25 04:02:00,1.96578,1.96599,1.96575,1.96599,8000000.0
2006-04-25 04:03:00,1.96581,1.96581,1.96556,1.96576,8000000.0
2006-04-25 04:04:00,1.96625,1.96648,1.96612,1.96612,8000000.0
2006-04-25 04:05:00,1.96627,1.96637,1.96609,1.96634,8000000.0
2006-04-25 04:06:00,1.96623,1.96631,1.96587,1.96587,9000000.0
2006-04-25 04:07:00,1.96604,1.96628,1.96597,1.96598,11000000.0
2006-04-25 04:08:00,1.9661,1.96612,1.9661,1.96612,3000000.0
2006-04-25 04:09:00,1.96619,1.96624,1.96613,1.96617,7000000.0
2006-04-25 04:10:00,1.96605,1.96623,1.96599,1.96599,8000000.0
2006-04-25 04:11:00,1.96579,1.96598,1.96579,1.96598,7000000.0
2006-04-25 04:12:00,1.96602,1.96655,1.96602,1.96655,7000000.0
2006-04-25 04:14:00,1.9666,1.9666,1.96629,1.96629,7000000.0
2006-04-25 04:15:00,1.96631,1.96678,1.96631,1.96678,7000000.0
2006-04-25 04:16:00,1.9668,1.9668,1.96668,1.96673,6000000.0
2006-04-25 04:17:00,1.96671,1.9669,1.96665,1.9669,7000000.0
2006-04-25 04:18:00,1.96678,1.96681,1.96667,1.96668,8000000.0
2006-04-25 04:20:00,1.9665,1.96667,1.96638,1.96641,10000000.0
2006-04-25 04:21:00,1.96625,1.96625,1.96606,1.96606,8000000.0
2006-04-25 04:22:00,1.96626,1.9663,1.9662,1.96624,9000000.0
2006-04-25 04:23:00,1.96634,1.96634,1.96614,1.96621,7000000.0
2006-04-25 04:24:00,1.96614,1.96628,1.96614,1.96628,9000000.0
2006-04-25 04:26:00,1.96623,1.96642,1.96615,1.96615,7000000.0
2006-04-25 04:27:00,1.96616,1.96621,1.96612,1.96618,8000000.0
2006-04-25 04:28:00,1.96621,1.96621,1.96603,1.96618,7000000.0
2006-04-25 04:29:00,1.96602,1.96613,1.96598,1.96613,8000000.0
2006-04-25 04:30:00,1.96611,1.96611,1.96588,1.96605,9000000.0
2006-04-25 04:31:00,1.96613,1.96633,1.96612,1.9663,10000000.0
2006-04-25 04:32:00,1.96632,1.96632,1.96585,1.96622,9000000.0
2006-04-25 04:33:00,1.96633,1.9665,1.96631,1.96631,8000000.0
2006-04-25 04:34:00,1.96649,1.96668,1.96649,1.96668,7000000.0
2006-04-25 04:35:00,1.96701,1.96701,1.96672,1.96672,7000000.0
2006-04-25 04:36:00,1.96667,1.96673,1.96658,1.96658,6000000.0
2006-04-25 04:37:00,1.96657,1.96668,1.96652,1.96652,11000000.0
2006-04-25 04:38:00,1.96657,1.96657,1.96646,1.96653,9000000.0
2006-04-25 04:39:00,1.96646,1.9666,1.96642,1.96642,9000000.0
2006-04-25 04:40:00,1.96638,1.96645,1.96631,1.96631,9000000.0
2006-04-25 04:41:00,1.96643,1.9665,1.96635,1.96645,8000000.0
2006-04-25 04:42:00,1.96636,1.96638,1.96625,1.96625,7000000.0
2006-04-25 04:44:00,1.96656,1.96668,1.96646,1.96668,9000000.0
2006-04-25 04:45:00,1.96671,1.9671,1.96659,1.9671,8000000.0
2006-04-25 04:47:00,1.96714,1.96714,1.96703,1.96703,2000000.0
2006-04-25 04:48:00,1.96734,1.96734,1.96686,1.96686,7000000.0
2006-04-25 04:49:00,1.96677,1.96677,1.96646,1.96668,11000000.0
2006-04-25 04:50:00,1.96667,1.9667,1.96646,1.96646,7000000.0
2006-04-25 04:51:00,1.96653,1.96668,1.96653,1.96659,7000000.0
2006-04-25 04:52:00,1.96663,1.96678,1.96659,1.96674,10000000.0
2006-04-25 04:53:00,1.96665,1.96697,1.96654,1.96654,9000000.0
2006-04-25 04:54:00,1.96686,1.96711,1.96679,1.96711,7000000.0
2006-04-25 04:55:00,1.96708,1.96708,1.96671,1.96671,8000000.0
2006-04-25 04:56:00,1.96656,1.96676,1.96656,1.96663,7000000.0
2006-04-25 04:58:00,1.96684,1.96684,1.96674,1.96679,8000000.0
2006-04-25 05:00:00,1.96674,1.9674,1.96671,1.96703,7000000.0
2006-04-25 05:01:00,1.96698,1.96698,1.96657,1.96657,7000000.0
2006-04-25 05:02:00,1.96674,1.96718,1.96664,1.96718,7000000.0
2006-04-25 05:04:00,1.9667,1.96699,1.9667,1.96689,7000000.0
2006-04-25 05:05:00,1.96666,1.96691,1.96662,1.96691,8000000.0
2006-04-25 05:06:00,1.9667,1.96677,1.96656,1.96656,8000000.0
2006-04-25 05:07:00,1.96659,1.96672,1.96646,1.96672,8000000.0
2006-04-25 05:08:00,1.96667,1.96688,1.96667,1.96677,10000000.0
2006-04-25 05:09:00,1.96671,1.96671,1.96635,1.96635,7000000.0
2006-04-25 05:11:00,1.96628,1.96637,1.96609,1.96621,8000000.0
2006-04-25 05:12:00,1.96581,1.96582,1.96559,1.96581,11000000.0
2006-04-25 05:13:00,1.96621,1.96634,1.96617,1.96618,8000000.0
2006-04-25 05:14:00,1.96625,1.96625,1.9659,1.9659,11000000.0
2006-04-25 05:15:00,1.96581,1.96585,1.9656,1.9656,11000000.0
2006-04-25 05:16:00,1.96563,1.96563,1.96544,1.96558,9000000.0
2006-04-25 05:17:00,1.96522,1.96548,1.96522,1.96548,8000000.0
2006-04-25 05:19:00,1.96542,1.96542,1.96522,1.96542,7000000.0
2006-04-25 05:20:00,1.96549,1.96566,1.96548,1.96561,10000000.0
2006-04-25 05:21:00,1.96566,1.966,1.96566,1.96595,8000000.0
2006-04-25 05:22:00,1.96591,1.9663,1.96591,1.9663,7000000.0
2006-04-25 05:23:00,1.9664,1.9664,1.96622,1.96622,10000000.0
2006-04-25 05:24:00,1.96632,1.96647,1.96618,1.96636,7000000.0
2006-04-25 05:25:00,1.96629,1.96629,1.96611,1.96613,7000000.0
2006-04-25 05:26:00,1.9662,1.96639,1.96617,1.96639,7000000.0
2006-04-25 05:28:00,1.96653,1.96665,1.96648,1.96648,9000000.0
2006-04-25 05:30:00,1.96664,1.96664,1.96623,1.96623,7000000.0
2006-04-25 05:31:00,1.96625,1.96627,1.96602,1.96617,8000000.0
2006-04-25 05:33:00,1.96616,1.96646,1.96607,1.96609,9000000.0
2006-04-25 05:34:00,1.96616,1.96617,1.96608,1.96608,5000000.0
2006-04-25 05:36:00,1.96592,1.96623,1.96592,1.96604,11000000.0
2006-04-25 05:37:00,1.96608,1.96611,1.966,1.96611,7000000.0
2006-04-25 05:38:00,1.96613,1.96621,1.96605,1.96605,6000000.0
2006-04-25 05:39:00,1.96625,1.9663,1.96621,1.96629,7000000.0
2006-04-25 05:40:00,1.96625,1.96632,1.96606,1.96631,8000000.0
2006-04-25 05:41:00,1.96632,1.96632,1.96607,1.96607,8000000.0
2006-04-25 05:43:00,1.96612,1.96624,1.96601,1.96612,9000000.0
2006-04-25 05:44:00,1.96621,1.96621,1.96573,1.9662,8000000.0
2006-04-25 05:45:00,1.96627,1.96636,1.96613,1.96629,11000000.0
2006-04-25 05:46:00,1.96614,1.96627,1.96614,1.96626,5000000.0
2006-04-25 05:49:00,1.96616,1.96632,1.96616,1.96627,8000000.0
2006-04-25 05:50:00,1.96643,1.96652,1.96636,1.96648,9000000.0
2006-04-25 05:52:00,1.96639,1.96681,1.96639,1.96681,8000000.0
2006-04-25 05:53:00,1.96691,1.96697,1.9669,1.96697,7000000.0
2006-04-25 05:54:00,1.96702,1.96715,1.96702,1.96715,10000000.0
2006-04-25 05:55:00,1.96726,1.96734,1.96721,1.96729,8000000.0
2006-04-25 05:56:00,1.96727,1.96745,1.96718,1.96745,5000000.0
2006-04-25 05:57:00,1.96746,1.96759,1.96744,1.96749,8000000.0
2006-04-25 05:58:00,1.96748,1.96775,1.96735,1.96775,9000000.0
2006-04-25 05:59:00,1.96784,1.96792,1.96769,1.96773,10000000.0
2006-04-25 06:00:00,1.96766,1.96797,1.96766,1.96787,8000000.0
2006-04-25 06:01:00,1.96775,1.96791,1.96775,1.9678,7000000.0
2006-04-25 06:02:00,1.968,1.96813,1.968,1.96808,7000000.0
2006-04-25 06:03:00,1.96789,1.96802,1.96762,1.96762,8000000.0
2006-04-25 06:04:00,1.96719,1.96747,1.96712,1.96747,7000000.0
2006-04-25 06:05:00,1.96745,1.96745,1.96698,1.96703,7000000.0
2006-04-25 06:06:00,1.96721,1.96721,1.96708,1.96717,5000000.0
2006-04-25 06:07:00,1.96728,1.96728,1.96704,1.96704,7000000.0
2006-04-25 06:08:00,1.967,1.9672,1.96697,1.96702,6000000.0
2006-04-25 06:10:00,1.96705,1.96724,1.96702,1.96702,8000000.0
2006-04-25 06:11:00,1.96736,1.96756,1.96731,1.96731,8000000.0
2006-04-25 06:12:00,1.96717,1.96717,1.967,1.96701,8000000.0
2006-04-25 06:13:00,1.96684,1.9669,1.9668,1.96683,8000000.0
2006-04-25 06:14:00,1.9669,1.96697,1.96687,1.96697,7000000.0
2006-04-25 06:15:00,1.96701,1.96711,1.96691,1.96699,8000000.0
2006-04-25 06:16:00,1.96706,1.96706,1.96692,1.96692,5000000.0
2006-04-25 06:17:00,1.96672,1.96695,1.96672,1.96695,7000000.0
2006-04-25 06:18:00,1.96692,1.96727,1.96692,1.96727,9000000.0
2006-04-25 06:19:00,1.96705,1.9671,1.96693,1.96693,7000000.0
2006-04-25 06:20:00,1.96705,1.96712,1.96687,1.96712,5000000.0
2006-04-25 06:21:00,1.96716,1.96716,1.96692,1.96703,8000000.0
2006-04-25 06:22:00,1.96707,1.96707,1.96683,1.96692,8000000.0
2006-04-25 06:24:00,1.96683,1.96704,1.96682,1.96704,11000000.0
2006-04-25 06:25:00,1.96726,1.96733,1.96715,1.96731,11000000.0
2006-04-25 06:28:00,1.96743,1.96748,1.96736,1.96743,8000000.0
2006-04-25 06:29:00,1.96743,1.96743,1.96731,1.96733,8000000.0
2006-04-25 06:30:00,1.96737,1.96743,1.96733,1.9674,8000000.0
2006-04-25 06:31:00,1.96743,1.96747,1.96726,1.96747,7000000.0
2006-04-25 06:32:00,1.96732,1.96735,1.96727,1.96727,6000000.0
2006-04-25 06:33:00,1.96742,1.9675,1.9674,1.96747,7000000.0
2006-04-25 06:34:00,1.96751,1.96757,1.96741,1.96741,7000000.0
2006-04-25 06:36:00,1.96739,1.96747,1.96729,1.96729,5000000.0
2006-04-25 06:37:00,1.96718,1.96744,1.96711,1.96744,10000000.0
2006-04-25 06:38:00,1.96705,1.96705,1.9667,1.9667,3000000.0
2006-04-25 06:39:00,1.96649,1.96654,1.96639,1.96647,11000000.0
2006-04-25 06:40:00,1.96692,1.96704,1.96674,1.96674,7000000.0
2006-04-25 06:41:00,1.96666,1.96673,1.96659,1.96659,7000000.0
2006-04-25 06:42:00,1.96665,1.96669,1.96657,1.96657,5000000.0
2006-04-25 06:45:00,1.9666,1.96669,1.9665,1.96669,8000000.0
2006-04-25 06:46:00,1.96693,1.96723,1.96691,1.96706,10000000.0
2006-04-25 06:47:00,1.96699,1.96699,1.96688,1.96688,8000000.0
2006-04-25 06:48:00,1.96687,1.96687,1.96652,1.96653,7000000.0
2006-04-25 06:50:00,1.96654,1.96663,1.96654,1.9666,5000000.0
2006-04-25 06:51:00,1.9666,1.9666,1.96645,1.96659,10000000.0
2006-04-25 06:52:00,1.96666,1.96666,1.96655,1.9666,8000000.0
2006-04-25 06:53:00,1.96638,1.96646,1.96626,1.96635,8000000.0
2006-04-25 06:54:00,1.96667,1.96688,1.96664,1.96664,7000000.0
2006-04-25 06:55:00,1.9669,1.96692,1.96659,1.96669,7000000.0
2006-04-25 06:56:00,1.96658,1.9668,1.96658,1.9668,4000000.0
2006-04-25 06:57:00,1.9667,1.9667,1.96643,1.96644,7000000.0
2006-04-25 06:58:00,1.96648,1.96648,1.96623,1.96624,7000000.0
2006-04-25 06:59:00,1.96593,1.96597,1.96575,1.96597,7000000.0
2006-04-25 07:00:00,1.96575,1.96596,1.96575,1.96593,7000000.0
2006-04-25 07:01:00,1.96576,1.96576,1.96555,1.9657,7000000.0
2006-04-25 07:02:00,1.9657,1.96577,1.9657,1.96577,7000000.0
2006-04-25 07:03:00,1.96577,1.96613,1.96577,1.9661,7000000.0
2006-04-25 07:04:00,1.96604,1.96604,1.96582,1.96596,8000000.0
2006-04-25 07:05:00,1.96596,1.96596,1.96584,1.96592,11000000.0
2006-04-25 07:06:00,1.96557,1.96602,1.96557,1.96602,11000000.0
2006-04-25 07:07:00,1.96604,1.96604,1.96591,1.96601,11000000.0
2006-04-25 07:08:00,1.96604,1.96609,1.9659,1.96609,9000000.0
2006-04-25 07:09:00,1.96621,1.96637,1.96616,1.96637,8000000.0
2006-04-25 07:10:00,1.9663,1.96639,1.96619,1.96619,7000000.0
2006-04-25 07:11:00,1.9662,1.96623,1.966,1.96608,10000000.0
2006-04-25 07:12:00,1.96613,1.9662,1.96611,1.9662,7000000.0
2006-04-25 07:15:00,1.96629,1.96637,1.96619,1.96625,10000000.0
2006-04-25 07:16:00,1.96658,1.96668,1.96649,1.96668,8000000.0
2006-04-25 07:17:00,1.96648,1.96674,1.96648,1.96669,11000000.0
2006-04-25 07:18:00,1.96695,1.96703,1.96672,1.96679,8000000.0
2006-04-25 07:19:00,1.96671,1.96673,1.9664,1.96669,8000000.0
2006-04-25 07:20:00,1.96678,1.96693,1.96653,1.96693,9000000.0
2006-04-25 07:21:00,1.96701,1.96715,1.96694,1.96715,10000000.0
2006-04-25 07:22:00,1.96743,1.96746,1.96704,1.96705,11000000.0
2006-04-25 07:23:00,1.96708,1.96728,1.96698,1.96728,7000000.0
2006-04-25 07:24:00,1.96742,1.96752,1.96737,1.96737,9000000.0
2006-04-25 07:25:00,1.96743,1.96743,1.9672,1.9672,8000000.0
2006-04-25 07:29:00,1.96683,1.96715,1.96683,1.96715,8000000.0
2006-04-25 07:31:00,1.96706,1.96721,1.96706,1.96711,7000000.0
2006-04-25 07:32:00,1.96726,1.96733,1.96715,1.9673,9000000.0
2006-04-25 07:33:00,1.96727,1.96763,1.96727,1.96763,8000000.0
2006-04-25 07:34:00,1.96786,1.96798,1.96785,1.96785,11000000.0
2006-04-25 07:35:00,1.96797,1.96797,1.96732,1.96732,8000000.0
2006-04-25 07:36:00,1.96689,1.96704,1.96689,1.96704,7000000.0
2006-04-25 07:37:00,1.96699,1.96727,1.96699,1.96723,7000000.0
2006-04-25 07:38:00,1.96757,1.96757,1.96734,1.96736,11000000.0
2006-04-25 07:39:00,1.96718,1.96739,1.96718,1.96737,7000000.0
2006-04-25 07:40:00,1.96741,1.96745,1.96725,1.96738,8000000.0
2006-04-25 07:41:00,1.96767,1.96791,1.96767,1.96768,9000000.0
2006-04-25 07:42:00,1.96768,1.9678,1.96762,1.96766,11000000.0
2006-04-25 07:43:00,1.96761,1.96761,1.96694,1.96694,7000000.0
2006-04-25 07:44:00,1.9668,1.96689,1.96672,1.96679,7000000.0
2006-04-25 07:46:00,1.96669,1.9668,1.96665,1.9668,7000000.0
2006-04-25 07:47:00,1.96708,1.96709,1.96685,1.96695,7000000.0
2006-04-25 07:48:00,1.96687,1.96707,1.96686,1.9669,8000000.0
2006-04-25 07:49:00,1.96652,1.96675,1.96647,1.96653,8000000.0
2006-04-25 07:50:00,1.96654,1.96665,1.96647,1.96656,7000000.0
2006-04-25 07:51:00,1.96671,1.96671,1.96621,1.96621,8000000.0
2006-04-25 07:52:00,1.96595,1.96611,1.96595,1.96611,10000000.0
2006-04-25 07:54:00,1.96617,1.9664,1.96611,1.96611,9000000.0
2006-04-25 07:55:00,1.96634,1.96682,1.96634,1.96678,9000000.0
2006-04-25 07:56:00,1.96687,1.96687,1.96658,1.96658,9000000.0
2006-04-25 07:57:00,1.96677,1.96718,1.96677,1.96706,7000000.0
2006-04-25 07:58:00,1.96724,1.96737,1.96718,1.96737,7000000.0
2006-04-25 07:59:00,1.96715,1.96738,1.96676,1.96738,7000000.0
2006-04-25 08:00:00,1.96744,1.96754,1.96725,1.96725,8000000.0
2006-04-25 08:01:00,1.96734,1.96735,1.96706,1.96733,10000000.0
2006-04-25 08:02:00,1.96763,1.96764,1.96754,1.96754,7000000.0
2006-04-25 08:03:00,1.96746,1.96831,1.96746,1.96821,8000000.0
2006-04-25 08:04:00,1.96832,1.96859,1.96832,1.96845,8000000.0
2006-04-25 08:05:00,1.96834,1.96836,1.96816,1.96825,8000000.0
2006-04-25 08:06:00,1.96774,1.96774,1.96763,1.96764,6000000.0
2006-04-25 08:07:00,1.96816,1.96825,1.96816,1.96822,7000000.0
2006-04-25 08:08:00,1.96814,1.96814,1.96779,1.96779,7000000.0
2006-04-25 08:09:00,1.96766,1.96775,1.96762,1.96774,7000000.0
2006-04-25 08:10:00,1.96808,1.96836,1.96808,1.96813,7000000.0
2006-04-25 08:11:00,1.96773,1.96773,1.96685,1.96685,8000000.0
2006-04-25 08:12:00,1.9671,1.96739,1.96694,1.96736,9000000.0
2006-04-25 08:13:00,1.96738,1.96739,1.96725,1.96736,7000000.0
2006-04-25 08:14:00,1.96733,1.96776,1.96733,1.96736,9000000.0
2006-04-25 08:15:00,1.96735,1.96792,1.96735,1.96792,8000000.0
2006-04-25 08:16:00,1.96765,1.96787,1.96763,1.96772,11000000.0
2006-04-25 08:17:00,1.96753,1.96756,1.96745,1.96749,7000000.0
2006-04-25 08:18:00,1.96763,1.96832,1.96763,1.96832,9000000.0
2006-04-25 08:19:00,1.9682,1.96827,1.96805,1.96805,7000000.0
2006-04-25 08:20:00,1.96788,1.96807,1.96788,1.96806,8000000.0
2006-04-25 08:21:00,1.9679,1.96806,1.96767,1.96767,8000000.0
2006-04-25 08:22:00,1.9676,1.9676,1.96743,1.96744,8000000.0
2006-04-25 08:23:00,1.96746,1.96746,1.96706,1.96706,7000000.0
2006-04-25 08:24:00,1.96754,1.96767,1.96754,1.96765,7000000.0
2006-04-25 08:25:00,1.9675,1.96761,1.9675,1.96757,8000000.0
2006-04-25 08:26:00,1.96742,1.96747,1.96704,1.96704,7000000.0
2006-04-25 08:27:00,1.96725,1.96725,1.967,1.967,10000000.0
2006-04-25 08:28:00,1.96703,1.96747,1.96703,1.96747,7000000.0
2006-04-25 08:29:00,1.96742,1.96745,1.96728,1.9673,10000000.0
2006-04-25 08:30:00,1.9673,1.96782,1.96723,1.96782,7000000.0
2006-04-25 08:31:00,1.96814,1.96877,1.96814,1.96869,10000000.0
2006-04-25 08:32:00,1.96861,1.96861,1.96844,1.96844,8000000.0
2006-04-25 08:33:00,1.96841,1.96841,1.96823,1.96823,7000000.0
2006-04-25 08:34:00,1.96826,1.96834,1.96826,1.96834,9000000.0
2006-04-25 08:35:00,1.96825,1.96825,1.96795,1.96799,9000000.0
2006-04-25 08:36:00,1.96801,1.96858,1.96801,1.96858,8000000.0
2006-04-25 08:37:00,1.96852,1.96864,1.96832,1.96833,9000000.0
2006-04-25 08:38:00,1.96851,1.96899,1.96828,1.96899,10000000.0
2006-04-25 08:39:00,1.96891,1.96892,1.96868,1.96868,11000000.0
2006-04-25 08:40:00,1.96856,1.96856,1.96818,1.96818,8000000.0
2006-04-25 08:41:00,1.96796,1.96796,1.96768,1.96781,11000000.0
2006-04-25 08:42:00,1.96773,1.96773,1.96724,1.96751,10000000.0
2006-04-25 08:43:00,1.96739,1.96765,1.96739,1.96752,8000000.0
2006-04-25 08:44:00,1.9674,1.96767,1.9674,1.96767,10000000.0
2006-04-25 08:45:00,1.96762,1.96775,1.96762,1.96775,8000000.0
2006-04-25 08:46:00,1.96769,1.96793,1.96634,1.96793,8000000.0
2006-04-25 08:47:00,1.96793,1.96793,1.96781,1.96783,7000000.0
2006-04-25 08:48:00,1.96767,1.96767,1.96744,1.96749,8000000.0
2006-04-25 08:49:00,1.96744,1.96752,1.96707,1.96752,11000000.0
2006-04-25 08:50:00,1.96785,1.96802,1.96785,1.96802,7000000.0
2006-04-25 08:51:00,1.9678,1.96789,1.96765,1.96784,8000000.0
2006-04-25 08:52:00,1.96791,1.96791,1.96778,1.96781,9000000.0
2006-04-25 08:53:00,1.96782,1.96794,1.96742,1.9679,8000000.0
2006-04-25 08:54:00,1.96792,1.96822,1.96792,1.96821,8000000.0
2006-04-25 08:55:00,1.96802,1.96819,1.96802,1.96809,8000000.0
2006-04-25 08:56:00,1.96802,1.96846,1.96792,1.96846,7000000.0
2006-04-25 08:57:00,1.9686,1.96905,1.9686,1.96905,8000000.0
2006-04-25 08:58:00,1.96895,1.96895,1.96863,1.96893,7000000.0
2006-04-25 08:59:00,1.96893,1.96894,1.96878,1.96894,7000000.0
2006-04-25 09:00:00,1.96905,1.96918,1.969,1.969,8000000.0
2006-04-25 09:01:00,1.96911,1.96919,1.96885,1.96899,9000000.0
2006-04-25 09:02:00,1.96923,1.96923,1.96886,1.96891,10000000.0
2006-04-25 09:03:00,1.96889,1.9694,1.96889,1.96934,7000000.0
2006-04-25 09:04:00,1.96981,1.96981,1.96942,1.96942,7000000.0
2006-04-25 09:05:00,1.96929,1.96957,1.96929,1.96943,7000000.0
2006-04-25 09:06:00,1.96954,1.96994,1.96954,1.96994,11000000.0
2006-04-25 09:07:00,1.96996,1.96997,1.9698,1.96993,8000000.0
2006-04-25 09:08:00,1.97015,1.97019,1.97001,1.97011,7000000.0
2006-04-25 09:09:00,1.97026,1.97043,1.97019,1.97043,11000000.0
2006-04-25 09:10:00,1.97035,1.97046,1.97024,1.97033,7000000.0
2006-04-25 09:11:00,1.97033,1.9705,1.97,1.9705,9000000.0
2006-04-25 09:12:00,1.97012,1.97087,1.97012,1.97087,8000000.0
2006-04-25 09:13:00,1.97149,1.97149,1.97121,1.97123,9000000.0
2006-04-25 09:14:00,1.97112,1.97115,1.97095,1.97107,11000000.0
2006-04-25 09:15:00,1.97114,1.97144,1.97109,1.97132,7000000.0
2006-04-25 09:16:00,1.97182,1.97182,1.97139,1.97158,8000000.0
2006-04-25 09:17:00,1.97156,1.97156,1.97128,1.97132,11000000.0
2006-04-25 09:18:00,1.97134,1.97182,1.97134,1.97182,8000000.0
2006-04-25 09:19:00,1.97195,1.97199,1.97171,1.97171,7000000.0
2006-04-25 09:20:00,1.97211,1.97214,1.97197,1.97201,7000000.0
2006-04-25 09:21:00,1.97198,1.97208,1.97184,1.97189,8000000.0
2006-04-25 09:22:00,1.9717,1.97195,1.97168,1.97175,8000000.0
2006-04-25 09:23:00,1.97182,1.97182,1.9711,1.9711,7000000.0
2006-04-25 09:24:00,1.97082,1.97082,1.97061,1.97069,8000000.0
2006-04-25 09:25:00,1.97078,1.97078,1.97012,1.97012,7000000.0
2006-04-25 09:26:00,1.96989,1.97001,1.96985,1.97001,11000000.0
2006-04-25 09:27:00,1.97017,1.97065,1.97017,1.97049,11000000.0
2006-04-25 09:28:00,1.97076,1.97085,1.97071,1.97076,9000000.0
2006-04-25 09:29:00,1.97064,1.97064,1.9703,1.97046,8000000.0
2006-04-25 09:30:00,1.97032,1.97037,1.97026,1.97037,7000000.0
2006-04-25 09:31:00,1.97015,1.97042,1.96998,1.96998,7000000.0
2006-04-25 09:32:00,1.9698,1.9698,1.96955,1.96955,7000000.0
2006-04-25 09:33:00,1.96967,1.96975,1.96956,1.96975,8000000.0
2006-04-25 09:34:00,1.97057,1.97069,1.97056,1.9706,7000000.0
2006-04-25 09:35:00,1.97098,1.97125,1.97098,1.97125,10000000.0
2006-04-25 09:36:00,1.97141,1.97155,1.97132,1.97145,8000000.0
2006-04-25 09:37:00,1.97128,1.97168,1.97128,1.97166,11000000.0
2006-04-25 09:38:00,1.97164,1.97179,1.96986,1.97168,11000000.0
2006-04-25 09:39:00,1.97166,1.97209,1.97166,1.97209,7000000.0
2006-04-25 09:40:00,1.97217,1.97236,1.97217,1.97221,9000000.0
2006-04-25 09:41:00,1.97241,1.97241,1.97185,1.97185,8000000.0
2006-04-25 09:42:00,1.97159,1.97162,1.9714,1.9714,10000000.0
2006-04-25 09:43:00,1.97124,1.97133,1.97109,1.97132,11000000.0
2006-04-25 09:44:00,1.97147,1.97183,1.97136,1.97183,8000000.0
2006-04-25 09:45:00,1.97179,1.9719,1.97176,1.97189,7000000.0
2006-04-25 09:46:00,1.97158,1.97186,1.97135,1.97186,11000000.0
2006-04-25 09:47:00,1.97168,1.97168,1.97121,1.97121,9000000.0
2006-04-25 09:48:00,1.971,1.97215,1.971,1.97215,7000000.0
2006-04-25 09:49:00,1.97226,1.97228,1.97208,1.97216,11000000.0
2006-04-25 09:50:00,1.97269,1.97296,1.97256,1.9729,8000000.0
2006-04-25 09:51:00,1.97294,1.97294,1.97273,1.97279,8000000.0
2006-04-25 09:52:00,1.97245,1.97247,1.97235,1.97238,8000000.0
2006-04-25 09:53:00,1.97224,1.97247,1.97224,1.97224,10000000.0
2006-04-25 09:54:00,1.97221,1.97228,1.9721,1.97217,7000000.0
2006-04-25 09:55:00,1.97262,1.97277,1.97262,1.97275,8000000.0
2006-04-25 09:56:00,1.97299,1.97317,1.97286,1.97286,10000000.0
2006-04-25 09:57:00,1.97273,1.97303,1.97273,1.97303,8000000.0
2006-04-25 09:58:00,1.97311,1.97318,1.97302,1.97302,8000000.0
2006-04-25 09:59:00,1.97295,1.97295,1.97237,1.97237,10000000.0
2006-04-25 10:00:00,1.97234,1.9731,1.97218,1.9731,10000000.0
2006-04-25 10:01:00,1.97345,1.97388,1.97308,1.97308,10000000.0
2006-04-25 10:02:00,1.97264,1.9734,1.97264,1.9734,10000000.0
2006-04-25 10:03:00,1.973,1.973,1.97269,1.97269,7000000.0
2006-04-25 10:04:00,1.97249,1.97283,1.97249,1.97251,7000000.0
2006-04-25 10:05:00,1.97296,1.97402,1.97296,1.97348,11000000.0
2006-04-25 10:06:00,1.9732,1.97324,1.97309,1.97321,7000000.0
2006-04-25 10:07:00,1.97352,1.97382,1.97352,1.97377,7000000.0
2006-04-25 10:08:00,1.97388,1.97388,1.97349,1.97349,7000000.0
2006-04-25 10:09:00,1.97307,1.9733,1.97296,1.9733,7000000.0
2006-04-25 10:10:00,1.97299,1.97299,1.97265,1.97283,7000000.0
2006-04-25 10:11:00,1.97223,1.97223,1.97134,1.97134,7000000.0
2006-04-25 10:12:00,1.97137,1.97155,1.97097,1.97097,8000000.0
2006-04-25 10:13:00,1.97073,1.97073,1.96993,1.96993,8000000.0
2006-04-25 10:14:00,1.96972,1.9699,1.96962,1.9699,7000000.0
2006-04-25 10:15:00,1.97001,1.97052,1.97001,1.97052,10000000.0
2006-04-25 10:16:00,1.97125,1.97158,1.97119,1.97158,7000000.0
2006-04-25 10:17:00,1.97166,1.97188,1.97148,1.97153,11000000.0
2006-04-25 10:18:00,1.97145,1.97145,1.97122,1.97122,8000000.0
2006-04-25 10:19:00,1.97166,1.97219,1.97166,1.97219,9000000.0
2006-04-25 10:20:00,1.97254,1.97305,1.97254,1.97292,7000000.0
2006-04-25 10:21:00,1.97273,1.97273,1.9724,1.97247,8000000.0
2006-04-25 10:22:00,1.97209,1.97254,1.972,1.97254,7000000.0
2006-04-25 10:23:00,1.97259,1.97298,1.97259,1.97298,7000000.0
2006-04-25 10:24:00,1.97321,1.97321,1.97276,1.97288,7000000.0
2006-04-25 10:25:00,1.9729,1.97309,1.97281,1.97299,9000000.0
2006-04-25 10:26:00,1.97295,1.97295,1.97276,1.97285,11000000.0
2006-04-25 10:27:00,1.97277,1.97292,1.97262,1.97292,8000000.0
2006-04-25 10:28:00,1.97306,1.97395,1.97306,1.97394,9000000.0
2006-04-25 10:29:00,1.97443,1.975,1.97428,1.97428,8000000.0
2006-04-25 10:30:00,1.97415,1.97461,1.97415,1.97461,8000000.0
2006-04-25 10:31:00,1.97443,1.97455,1.97429,1.97433,7000000.0
2006-04-25 10:32:00,1.9742,1.97431,1.97404,1.97423,9000000.0
2006-04-25 10:33:00,1.9743,1.97437,1.97409,1.97414,7000000.0
2006-04-25 10:34:00,1.97426,1.97426,1.97367,1.97373,7000000.0
2006-04-25 10:35:00,1.97377,1.97399,1.97368,1.97399,7000000.0
2006-04-25 10:36:00,1.97423,1.97438,1.9742,1.97432,8000000.0
2006-04-25 10:37:00,1.97436,1.97456,1.97436,1.97441,8000000.0
2006-04-25 10:38:00,1.97465,1.97474,1.97457,1.97474,10000000.0
2006-04-25 10:39:00,1.97477,1.97488,1.97469,1.97469,8000000.0
2006-04-25 10:40:00,1.97478,1.97499,1.97478,1.97488,7000000.0
2006-04-25 10:41:00,1.9747,1.97511,1.9747,1.975,9000000.0
2006-04-25 10:42:00,1.97501,1.97501,1.97486,1.97487,7000000.0
2006-04-25 10:43:00,1.97475,1.97475,1.97421,1.97446,10000000.0
2006-04-25 10:44:00,1.97456,1.97475,1.97456,1.97456,7000000.0
2006-04-25 10:45:00,1.97434,1.97434,1.97403,1.97426,8000000.0
2006-04-25 10:46:00,1.9741,1.97434,1.97408,1.97434,8000000.0
2006-04-25 10:47:00,1.97449,1.9746,1.97407,1.97444,7000000.0
2006-04-25 10:48:00,1.97496,1.975,1.97495,1.975,8000000.0
2006-04-25 10:49:00,1.97505,1.9765,1.97505,1.9765,9000000.0
2006-04-25 10:50:00,1.97651,1.97651,1.97617,1.97641,8000000.0
2006-04-25 10:51:00,1.97621,1.97641,1.97616,1.97641,9000000.0
2006-04-25 10:52:00,1.97678,1.97681,1.9766,1.97676,8000000.0
2006-04-25 10:53:00,1.97682,1.97697,1.97682,1.97691,9000000.0
2006-04-25 10:54:00,1.97677,1.97677,1.97662,1.97662,10000000.0
2006-04-25 10:55:00,1.97666,1.97677,1.97655,1.97655,7000000.0
2006-04-25 10:56:00,1.97629,1.97629,1.97412,1.97629,7000000.0
2006-04-25 10:57:00,1.97698,1.97704,1.97688,1.97695,8000000.0
2006-04-25 10:58:00,1.97749,1.9777,1.97746,1.97749,7000000.0
2006-04-25 10:59:00,1.9776,1.97777,1.97755,1.97755,11000000.0
2006-04-25 11:00:00,1.97732,1.97837,1.97651,1.97651,7000000.0
2006-04-25 11:01:00,1.97787,1.97812,1.97787,1.97812,8000000.0
2006-04-25 11:02:00,1.97799,1.97801,1.97792,1.97797,7000000.0
2006-04-25 11:03:00,1.9777,1.97807,1.9777,1.97807,11000000.0
2006-04-25 11:04:00,1.97818,1.97833,1.97807,1.97807,11000000.0
2006-04-25 11:05:00,1.97859,1.97876,1.97828,1.9783,7000000.0
2006-04-25 11:06:00,1.97801,1.97817,1.97801,1.97802,8000000.0
2006-04-25 11:07:00,1.97779,1.97779,1.97743,1.97743,7000000.0
2006-04-25 11:08:00,1.97736,1.97753,1.97736,1.97747,9000000.0
2006-04-25 11:09:00,1.97775,1.97775,1.97751,1.97751,8000000.0
2006-04-25 11:10:00,1.97746,1.97761,1.97737,1.97741,8000000.0
2006-04-25 11:11:00,1.97739,1.97753,1.97728,1.97728,10000000.0
2006-04-25 11:12:00,1.97734,1.97754,1.97733,1.97733,7000000.0
2006-04-25 11:13:00,1.97728,1.97738,1.97701,1.97738,11000000.0
2006-04-25 11:14:00,1.97763,1.97773,1.97755,1.97755,11000000.0
2006-04-25 11:15:00,1.97753,1.97753,1.97735,1.97744,7000000.0
2006-04-25 11:16:00,1.97769,1.97769,1.97743,1.97743,7000000.0
2006-04-25 11:17:00,1.97762,1.97765,1.97749,1.9775,7000000.0
2006-04-25 11:18:00,1.97746,1.97746,1.97717,1.97717,10000000.0
2006-04-25 11:19:00,1.97713,1.9774,1.97713,1.97727,11000000.0
2006-04-25 11:20:00,1.97722,1.97722,1.97708,1.97708,8000000.0
2006-04-25 11:21:00,1.97699,1.97699,1.97675,1.97681,7000000.0
2006-04-25 11:22:00,1.97681,1.97704,1.97681,1.97689,8000000.0
2006-04-25 11:23:00,1.97666,1.97666,1.97639,1.97639,8000000.0
2006-04-25 11:24:00,1.97618,1.97618,1.97592,1.97593,7000000.0
2006-04-25 11:25:00,1.97608,1.9761,1.97589,1.97589,8000000.0
2006-04-25 11:26:00,1.97581,1.97634,1.97581,1.97634,11000000.0
2006-04-25 11:27:00,1.97617,1.97627,1.97614,1.97627,8000000.0
2006-04-25 11:28:00,1.97637,1.9765,1.97623,1.97625,7000000.0
2006-04-25 11:29:00,1.97618,1.97618,1.97566,1.97602,8000000.0
2006-04-25 11:30:00,1.97594,1.97594,1.9757,1.9757,7000000.0
2006-04-25 11:31:00,1.97594,1.97594,1.97555,1.97555,11000000.0
2006-04-25 11:32:00,1.97558,1.97573,1.97544,1.97573,11000000.0
2006-04-25 11:33:00,1.97577,1.97577,1.97547,1.97575,7000000.0
2006-04-25 11:34:00,1.97564,1.97579,1.97555,1.97578,7000000.0
2006-04-25 11:35:00,1.9758,1.97584,1.97568,1.9758,10000000.0
2006-04-25 11:36:00,1.97578,1.97584,1.97556,1.97556,8000000.0
2006-04-25 11:37:00,1.9755,1.97575,1.9755,1.97555,8000000.0
2006-04-25 11:38:00,1.97535,1.97535,1.97463,1.97463,9000000.0
2006-04-25 11:39:00,1.97451,1.97506,1.97451,1.97506,9000000.0
2006-04-25 11:40:00,1.9752,1.97535,1.9752,1.97534,11000000.0
2006-04-25 11:41:00,1.97531,1.97531,1.97507,1.97517,11000000.0
2006-04-25 11:42:00,1.97516,1.9754,1.97506,1.9754,11000000.0
2006-04-25 11:43:00,1.97538,1.97542,1.97527,1.97527,7000000.0
2006-04-25 11:44:00,1.97568,1.97568,1.97559,1.97565,7000000.0
2006-04-25 11:45:00,1.97553,1.9758,1.97553,1.9758,11000000.0
2006-04-25 11:46:00,1.97574,1.97574,1.97521,1.97521,7000000.0
2006-04-25 11:47:00,1.97458,1.97458,1.97419,1.97419,9000000.0
2006-04-25 11:48:00,1.97427,1.9751,1.97427,1.9751,10000000.0
2006-04-25 11:49:00,1.97514,1.97522,1.97499,1.97499,7000000.0
2006-04-25 11:50:00,1.9746,1.97463,1.97453,1.97455,7000000.0
2006-04-25 11:51:00,1.97473,1.97492,1.97454,1.9747,8000000.0
2006-04-25 11:52:00,1.97432,1.97433,1.97419,1.97429,10000000.0
2006-04-25 11:54:00,1.97452,1.97462,1.97443,1.97443,9000000.0
2006-04-25 11:55:00,1.9746,1.9746,1.97427,1.97427,8000000.0
2006-04-25 11:56:00,1.97444,1.97445,1.97427,1.9744,11000000.0
2006-04-25 11:57:00,1.97462,1.97471,1.97448,1.97448,8000000.0
2006-04-25 11:58:00,1.97442,1.97446,1.97424,1.97424,9000000.0
2006-04-25 11:59:00,1.97384,1.97384,1.97356,1.97382,7000000.0
2006-04-25 12:00:00,1.97397,1.97401,1.97386,1.974,7000000.0
2006-04-25 12:01:00,1.97408,1.97415,1.97375,1.97375,10000000.0
2006-04-25 12:02:00,1.97379,1.97399,1.97359,1.97359,10000000.0
2006-04-25 12:03:00,1.97359,1.97369,1.97352,1.97357,7000000.0
2006-04-25 12:04:00,1.97398,1.97398,1.97357,1.97361,9000000.0
2006-04-25 12:05:00,1.97363,1.97399,1.97363,1.97398,11000000.0
2006-04-25 12:06:00,1.97425,1.97444,1.9742,1.9742,7000000.0
2006-04-25 12:08:00,1.97433,1.97433,1.97388,1.97388,9000000.0
2006-04-25 12:09:00,1.97398,1.97399,1.97373,1.97376,8000000.0
2006-04-25 12:10:00,1.97371,1.97373,1.97346,1.97346,8000000.0
2006-04-25 12:11:00,1.97328,1.97342,1.97321,1.97323,7000000.0
2006-04-25 12:12:00,1.97293,1.97332,1.97277,1.97332,7000000.0
2006-04-25 12:13:00,1.97325,1.9733,1.97294,1.97316,10000000.0
2006-04-25 12:14:00,1.97298,1.97309,1.97292,1.97306,8000000.0
2006-04-25 12:15:00,1.97286,1.97323,1.97285,1.97323,8000000.0
2006-04-25 12:16:00,1.97307,1.97334,1.97307,1.97334,8000000.0
2006-04-25 12:17:00,1.97343,1.97383,1.97343,1.97383,8000000.0
2006-04-25 12:18:00,1.97349,1.97353,1.9731,1.9731,11000000.0
2006-04-25 12:19:00,1.97279,1.97318,1.97279,1.97318,9000000.0
2006-04-25 12:20:00,1.97318,1.97318,1.97296,1.97314,10000000.0
2006-04-25 12:21:00,1.9726,1.9726,1.97053,1.97053,7000000.0
2006-04-25 12:22:00,1.97246,1.97261,1.97236,1.97248,8000000.0
2006-04-25 12:23:00,1.97238,1.97287,1.97238,1.97269,7000000.0
2006-04-25 12:24:00,1.9727,1.97309,1.9727,1.97309,7000000.0
2006-04-25 12:25:00,1.9733,1.97339,1.97317,1.97339,9000000.0
2006-04-25 12:26:00,1.97336,1.97336,1.97298,1.97298,8000000.0
2006-04-25 12:27:00,1.97294,1.97294,1.9726,1.9727,10000000.0
2006-04-25 12:29:00,1.97289,1.97289,1.97271,1.97283,9000000.0
2006-04-25 12:30:00,1.97277,1.97277,1.97259,1.97269,7000000.0
2006-04-25 12:31:00,1.97262,1.97265,1.97243,1.97265,11000000.0
2006-04-25 12:32:00,1.9726,1.9726,1.9723,1.9723,7000000.0
2006-04-25 12:33:00,1.97229,1.97229,1.97215,1.97215,7000000.0
2006-04-25 12:34:00,1.97181,1.97213,1.97181,1.97213,7000000.0
2006-04-25 12:35:00,1.97195,1.97211,1.97191,1.97191,8000000.0
2006-04-25 12:36:00,1.97231,1.97237,1.97222,1.97232,8000000.0
2006-04-25 12:38:00,1.97237,1.97255,1.97227,1.97252,8000000.0
2006-04-25 12:39:00,1.9725,1.97264,1.97235,1.97235,9000000.0
2006-04-25 12:42:00,1.97273,1.97304,1.97273,1.97304,9000000.0
2006-04-25 12:43:00,1.97298,1.97299,1.97284,1.97284,9000000.0
2006-04-25 12:44:00,1.973,1.973,1.97271,1.97271,8000000.0
2006-04-25 12:45:00,1.97268,1.97275,1.97237,1.97266,10000000.0
2006-04-25 12:46:00,1.97287,1.97304,1.97282,1.97295,9000000.0
2006-04-25 12:47:00,1.9733,1.9733,1.97294,1.97319,10000000.0
2006-04-25 12:48:00,1.97295,1.97321,1.97295,1.97321,11000000.0
2006-04-25 12:49:00,1.97316,1.97316,1.9728,1.9728,7000000.0
2006-04-25 12:50:00,1.97289,1.97293,1.97256,1.97256,7000000.0
2006-04-25 12:51:00,1.97256,1.97281,1.97254,1.97281,8000000.0
2006-04-25 12:52:00,1.97292,1.97297,1.97256,1.97297,11000000.0
2006-04-25 12:53:00,1.973,1.9732,1.973,1.97316,8000000.0
2006-04-25 12:54:00,1.97288,1.97302,1.97281,1.97301,7000000.0
2006-04-25 12:55:00,1.97305,1.97305,1.97279,1.97279,8000000.0
2006-04-25 12:56:00,1.97288,1.97303,1.97282,1.97303,7000000.0
2006-04-25 12:57:00,1.97301,1.97301,1.97099,1.97099,7000000.0
2006-04-25 12:58:00,1.97103,1.97134,1.97103,1.97119,8000000.0
2006-04-25 12:59:00,1.97126,1.97144,1.97126,1.97144,7000000.0
2006-04-25 13:00:00,1.97141,1.97195,1.97141,1.97195,8000000.0
2006-04-25 13:01:00,1.9717,1.97201,1.9717,1.97183,8000000.0
2006-04-25 13:02:00,1.9719,1.97303,1.9719,1.97303,7000000.0
2006-04-25 13:03:00,1.97324,1.97344,1.97316,1.97328,8000000.0
2006-04-25 13:04:00,1.97286,1.97287,1.97275,1.97277,7000000.0
2006-04-25 13:05:00,1.97265,1.97265,1.97233,1.97237,8000000.0
2006-04-25 13:06:00,1.97304,1.97304,1.97273,1.97287,7000000.0
2006-04-25 13:07:00,1.97319,1.97323,1.97304,1.97321,7000000.0
2006-04-25 13:08:00,1.97326,1.97326,1.97294,1.97301,10000000.0
2006-04-25 13:09:00,1.9733,1.97331,1.97304,1.9732,7000000.0
2006-04-25 13:10:00,1.97335,1.97365,1.9733,1.97365,9000000.0
2006-04-25 13:11:00,1.97326,1.97326,1.97253,1.97281,8000000.0
2006-04-25 13:12:00,1.97285,1.97324,1.97285,1.97309,8000000.0
2006-04-25 13:13:00,1.97285,1.9729,1.97274,1.97274,9000000.0
2006-04-25 13:14:00,1.97257,1.97276,1.97249,1.97276,7000000.0
2006-04-25 13:15:00,1.97292,1.97296,1.97278,1.97292,8000000.0
2006-04-25 13:16:00,1.97265,1.97265,1.972,1.972,8000000.0
2006-04-25 13:17:00,1.97172,1.97172,1.9715,1.97163,9000000.0
2006-04-25 13:18:00,1.97151,1.97208,1.97136,1.97208,10000000.0
2006-04-25 13:19:00,1.97224,1.9726,1.97224,1.9726,8000000.0
2006-04-25 13:20:00,1.97275,1.97293,1.97275,1.97287,8000000.0
2006-04-25 13:21:00,1.97308,1.97308,1.97278,1.97288,7000000.0
2006-04-25 13:22:00,1.97242,1.97249,1.97213,1.97249,11000000.0
2006-04-25 13:23:00,1.97226,1.97243,1.9722,1.97243,8000000.0
2006-04-25 13:24:00,1.9725,1.9725,1.97232,1.97249,7000000.0
2006-04-25 13:26:00,1.97277,1.97277,1.97228,1.97228,10000000.0
2006-04-25 13:27:00,1.97225,1.97265,1.97225,1.97254,8000000.0
2006-04-25 13:28:00,1.97302,1.97319,1.97302,1.97318,21000000.0
2006-04-25 13:29:00,1.97322,1.97322,1.97278,1.97278,17000000.0
2006-04-25 13:30:00,1.97261,1.97261,1.9723,1.9723,7000000.0
2006-04-25 13:31:00,1.97212,1.97212,1.97177,1.97177,9000000.0
2006-04-25 13:32:00,1.97185,1.97231,1.97185,1.97218,14000000.0
2006-04-25 13:33:00,1.97226,1.97239,1.97226,1.97237,14000000.0
2006-04-25 13:34:00,1.97216,1.97216,1.9713,1.9713,31000000.0
2006-04-25 13:35:00,1.97113,1.97119,1.97105,1.97111,17000000.0
2006-04-25 13:36:00,1.97153,1.97161,1.9715,1.9715,24000000.0
2006-04-25 13:37:00,1.97156,1.97156,1.97148,1.97148,10000000.0
2006-04-25 13:38:00,1.9714,1.97143,1.97106,1.97143,18000000.0
2006-04-25 13:39:00,1.97159,1.97176,1.97146,1.97176,15000000.0
2006-04-25 13:40:00,1.97211,1.97211,1.97193,1.97199,29000000.0
2006-04-25 13:41:00,1.97161,1.97179,1.97157,1.97179,13000000.0
2006-04-25 13:42:00,1.97182,1.97182,1.9715,1.97152,9000000.0
2006-04-25 13:43:00,1.97147,1.97157,1.97136,1.97136,10000000.0
2006-04-25 13:44:00,1.97145,1.97152,1.97129,1.97146,26000000.0
2006-04-25 13:45:00,1.97137,1.9716,1.97137,1.9716,22000000.0
2006-04-25 13:46:00,1.97256,1.97256,1.97221,1.97244,19000000.0
2006-04-25 13:47:00,1.97223,1.9726,1.97223,1.9726,17000000.0
2006-04-25 13:48:00,1.9723,1.97247,1.9723,1.97247,22000000.0
2006-04-25 13:49:00,1.97255,1.97255,1.97209,1.97209,24000000.0
2006-04-25 13:50:00,1.97182,1.97204,1.97182,1.97202,15000000.0
2006-04-25 13:51:00,1.97204,1.97204,1.97145,1.97145,22000000.0
2006-04-25 13:52:00,1.97146,1.97176,1.97146,1.9717,32000000.0
2006-04-25 13:53:00,1.97174,1.97189,1.97166,1.97174,28000000.0
2006-04-25 13:54:00,1.9719,1.97194,1.97183,1.97184,31000000.0
2006-04-25 13:55:00,1.97155,1.97173,1.97155,1.97173,20000000.0
2006-04-25 13:56:00,1.97172,1.97173,1.97155,1.97161,24000000.0
2006-04-25 13:57:00,1.97168,1.97242,1.97168,1.97242,34000000.0
2006-04-25 13:58:00,1.97255,1.97255,1.97231,1.97233,16000000.0
2006-04-25 13:59:00,1.97226,1.97226,1.97212,1.97212,30000000.0
2006-04-25 14:00:00,1.97221,1.97235,1.97204,1.97227,39000000.0
2006-04-25 14:01:00,1.97222,1.97222,1.97187,1.9719,30000000.0
2006-04-25 14:02:00,1.97197,1.97226,1.97197,1.97206,19000000.0
2006-04-25 14:03:00,1.97184,1.97215,1.9718,1.97215,23000000.0
2006-04-25 14:04:00,1.97197,1.97221,1.9719,1.9719,33000000.0
2006-04-25 14:05:00,1.97197,1.97199,1.9719,1.9719,28000000.0
2006-04-25 14:06:00,1.97187,1.97244,1.97187,1.97244,31000000.0
2006-04-25 14:07:00,1.9725,1.97264,1.97205,1.97205,31000000.0
2006-04-25 14:08:00,1.97223,1.97223,1.97195,1.9722,27000000.0
2006-04-25 14:09:00,1.97267,1.97345,1.97264,1.97264,27000000.0
2006-04-25 14:10:00,1.97307,1.97349,1.9728,1.97293,24000000.0
2006-04-25 14:11:00,1.97308,1.97338,1.97268,1.97338,21000000.0
2006-04-25 14:12:00,1.97316,1.97316,1.97275,1.97281,22000000.0
2006-04-25 14:13:00,1.97254,1.97254,1.97206,1.97209,13000000.0
2006-04-25 14:14:00,1.97236,1.97244,1.97224,1.97224,21000000.0
2006-04-25 14:22:00,1.97187,1.97187,1.97062,1.97062,22000000.0
2006-04-25 14:23:00,1.9708,1.97118,1.9708,1.97118,40000000.0
2006-04-25 14:24:00,1.97108,1.97171,1.97108,1.97171,10000000.0
2006-04-25 14:25:00,1.97193,1.97271,1.97193,1.97268,35000000.0
2006-04-25 14:26:00,1.97259,1.97262,1.97238,1.97262,18000000.0
2006-04-25 14:27:00,1.97271,1.97306,1.97256,1.97256,28000000.0
2006-04-25 14:28:00,1.97244,1.97365,1.97207,1.9735,21000000.0
2006-04-25 14:29:00,1.97353,1.97353,1.97312,1.97347,16000000.0
2006-04-25 14:30:00,1.97356,1.97446,1.97328,1.97446,25000000.0
2006-04-25 14:31:00,1.97432,1.97464,1.97432,1.97452,26000000.0
2006-04-25 14:32:00,1.97576,1.97685,1.97576,1.97671,32000000.0
2006-04-25 14:33:00,1.97758,1.9777,1.9773,1.9773,20000000.0
2006-04-25 14:34:00,1.97732,1.97765,1.97731,1.97765,25000000.0
2006-04-25 14:35:00,1.9778,1.97811,1.9778,1.97799,23000000.0
2006-04-25 14:36:00,1.97779,1.97779,1.97753,1.97753,11000000.0
2006-04-25 14:37:00,1.97758,1.97758,1.97722,1.97728,41000000.0
2006-04-25 14:38:00,1.97754,1.9786,1.97754,1.9786,54000000.0
2006-04-25 14:39:00,1.97851,1.97851,1.97807,1.97809,36000000.0
2006-04-25 14:40:00,1.97784,1.97841,1.97784,1.97812,36000000.0
2006-04-25 14:41:00,1.97825,1.97875,1.97825,1.97875,41000000.0
2006-04-25 14:42:00,1.97843,1.97843,1.97802,1.97817,19000000.0
2006-04-25 14:43:00,1.97861,1.97878,1.97858,1.97864,20000000.0
2006-04-25 14:44:00,1.97845,1.97845,1.97769,1.97801,25000000.0
2006-04-25 14:45:00,1.97795,1.97829,1.97766,1.97829,33000000.0
2006-04-25 14:46:00,1.97823,1.97825,1.97788,1.97788,11000000.0
2006-04-25 14:47:00,1.97787,1.97816,1.97787,1.97816,7000000.0
2006-04-25 14:48:00,1.97813,1.97813,1.977,1.977,21000000.0
2006-04-25 14:49:00,1.9774,1.97802,1.9774,1.978,32000000.0
2006-04-25 14:50:00,1.97817,1.97848,1.97817,1.97836,33000000.0
2006-04-25 14:51:00,1.97852,1.97869,1.97843,1.97849,37000000.0
2006-04-25 14:52:00,1.97791,1.97795,1.97765,1.9778,17000000.0
2006-04-25 14:53:00,1.97779,1.97787,1.97754,1.97754,22000000.0
2006-04-25 14:54:00,1.97758,1.97829,1.97758,1.97804,17000000.0
2006-04-25 14:55:00,1.97843,1.97869,1.97841,1.97869,7000000.0
2006-04-25 14:56:00,1.97855,1.97864,1.9784,1.9784,21000000.0
2006-04-25 14:57:00,1.97845,1.97847,1.97815,1.97815,12000000.0
2006-04-25 14:58:00,1.9779,1.9783,1.97788,1.97795,31000000.0
2006-04-25 14:59:00,1.97825,1.97914,1.97825,1.97914,20000000.0
2006-04-25 15:00:00,1.97921,1.97921,1.97899,1.97907,32000000.0
2006-04-25 15:01:00,1.97876,1.97896,1.9784,1.97896,14000000.0
2006-04-25 15:02:00,1.97891,1.97904,1.97836,1.97839,26000000.0
2006-04-25 15:03:00,1.97763,1.97763,1.97699,1.97699,30000000.0
2006-04-25 15:04:00,1.97717,1.97787,1.97717,1.97784,29000000.0
2006-04-25 15:05:00,1.97795,1.9784,1.97795,1.9784,28000000.0
2006-04-25 15:06:00,1.97833,1.97833,1.9779,1.9779,16000000.0
2006-04-25 15:07:00,1.97802,1.97815,1.97795,1.97815,26000000.0
2006-04-25 15:08:00,1.97845,1.97858,1.97833,1.97858,25000000.0
2006-04-25 15:09:00,1.97859,1.97881,1.97832,1.9788,34000000.0
2006-04-25 15:10:00,1.97864,1.9788,1.97851,1.97863,36000000.0
2006-04-25 15:11:00,1.97861,1.97905,1.97859,1.97905,27000000.0
2006-04-25 15:12:00,1.97926,1.97943,1.97908,1.97943,26000000.0
2006-04-25 15:13:00,1.97948,1.97948,1.97928,1.97938,41000000.0
2006-04-25 15:14:00,1.97955,1.97955,1.97904,1.97904,30000000.0
2006-04-25 15:15:00,1.97924,1.97937,1.97887,1.97893,21000000.0
2006-04-25 15:16:00,1.9792,1.9793,1.9792,1.97925,9000000.0
2006-04-25 15:17:00,1.97916,1.97942,1.97916,1.97942,26000000.0
2006-04-25 15:18:00,1.97983,1.98137,1.97983,1.98005,10000000.0
2006-04-25 15:19:00,1.98006,1.98006,1.97977,1.97977,16000000.0
2006-04-25 15:20:00,1.97969,1.97969,1.97962,1.97963,20000000.0
2006-04-25 15:21:00,1.97968,1.97972,1.97949,1.97964,12000000.0
2006-04-25 15:22:00,1.97968,1.98005,1.97967,1.98005,22000000.0
2006-04-25 15:23:00,1.98019,1.98097,1.98019,1.98092,36000000.0
2006-04-25 15:24:00,1.98121,1.98121,1.98058,1.98058,8000000.0
2006-04-25 15:25:00,1.98055,1.98056,1.98024,1.98056,14000000.0
2006-04-25 15:26:00,1.98003,1.98003,1.97972,1.97972,40000000.0
2006-04-25 15:27:00,1.97943,1.97979,1.97943,1.97974,32000000.0
2006-04-25 15:28:00,1.98025,1.98025,1.97987,1.98014,55000000.0
2006-04-25 15:29:00,1.97944,1.97972,1.97749,1.97919,47000000.0
2006-04-25 15:30:00,1.97735,1.98,1.97735,1.97905,71000000.0
2006-04-25 15:31:00,1.97895,1.97908,1.97857,1.97908,58000000.0
2006-04-25 15:32:00,1.97935,1.97948,1.97932,1.97946,25000000.0
2006-04-25 15:33:00,1.97954,1.97976,1.97954,1.97968,32000000.0
2006-04-25 15:34:00,1.97995,1.98009,1.97983,1.97983,22000000.0
2006-04-25 15:35:00,1.97975,1.9801,1.97969,1.9801,30000000.0
2006-04-25 15:36:00,1.98056,1.98111,1.98048,1.98048,23000000.0
2006-04-25 15:37:00,1.98031,1.98107,1.98031,1.98107,24000000.0
2006-04-25 15:38:00,1.98103,1.98105,1.98076,1.98105,61000000.0
2006-04-25 15:39:00,1.98081,1.98081,1.98049,1.98058,40000000.0
2006-04-25 15:40:00,1.98131,1.98361,1.98112,1.98361,37000000.0
2006-04-25 15:41:00,1.98396,1.98396,1.98273,1.98283,43000000.0
2006-04-25 15:42:00,1.98296,1.98296,1.9818,1.98203,41000000.0
2006-04-25 15:43:00,1.98171,1.98199,1.98171,1.98199,30000000.0
2006-04-25 15:44:00,1.98166,1.98243,1.98166,1.98243,29000000.0
2006-04-25 15:45:00,1.98212,1.98266,1.98212,1.98251,36000000.0
2006-04-25 15:46:00,1.98272,1.98295,1.98272,1.98295,24000000.0
2006-04-25 15:47:00,1.98302,1.98306,1.98284,1.98284,31000000.0
2006-04-25 15:48:00,1.9828,1.98301,1.98269,1.98301,33000000.0
2006-04-25 15:49:00,1.98289,1.98289,1.98217,1.98217,25000000.0
2006-04-25 15:50:00,1.98172,1.98186,1.98172,1.98179,11000000.0
2006-04-25 15:51:00,1.98179,1.98186,1.98163,1.98186,37000000.0
2006-04-25 15:52:00,1.98237,1.98255,1.98235,1.98235,23000000.0
2006-04-25 15:53:00,1.98262,1.98274,1.98248,1.98274,15000000.0
2006-04-25 15:54:00,1.98278,1.98278,1.98246,1.98272,26000000.0
2006-04-25 15:55:00,1.98232,1.98257,1.98173,1.98173,33000000.0
2006-04-25 15:56:00,1.98173,1.98229,1.98173,1.98229,6000000.0
2006-04-25 15:57:00,1.98245,1.98366,1.98245,1.98366,34000000.0
2006-04-25 15:58:00,1.98377,1.98377,1.98325,1.98334,24000000.0
2006-04-25 15:59:00,1.98274,1.98274,1.98188,1.98189,23000000.0
2006-04-25 16:00:00,1.97862,1.97949,1.97828,1.97936,51000000.0
2006-04-25 16:01:00,1.9793,1.97954,1.97902,1.97954,31000000.0
2006-04-25 16:02:00,1.98014,1.9808,1.98014,1.9807,29000000.0
2006-04-25 16:03:00,1.98085,1.98181,1.98085,1.98094,51000000.0
2006-04-25 16:04:00,1.98122,1.98142,1.98101,1.98142,38000000.0
2006-04-25 16:05:00,1.98081,1.98111,1.98073,1.98111,37000000.0
2006-04-25 16:06:00,1.98132,1.98132,1.98064,1.98064,33000000.0
2006-04-25 16:07:00,1.98073,1.98087,1.97993,1.97993,37000000.0
2006-04-25 16:08:00,1.97862,1.97877,1.97825,1.97854,37000000.0
2006-04-25 16:09:00,1.97807,1.9786,1.97807,1.97827,44000000.0
2006-04-25 16:10:00,1.9782,1.9782,1.97795,1.97807,41000000.0
2006-04-25 16:11:00,1.97834,1.97917,1.97834,1.97917,27000000.0
2006-04-25 16:12:00,1.97901,1.97915,1.97867,1.97915,22000000.0
2006-04-25 16:13:00,1.97886,1.97967,1.97886,1.9796,38000000.0
2006-04-25 16:14:00,1.97958,1.97966,1.97903,1.97903,41000000.0
2006-04-25 16:15:00,1.9788,1.97918,1.9788,1.97907,42000000.0
2006-04-25 16:16:00,1.97912,1.97939,1.97908,1.97939,45000000.0
2006-04-25 16:17:00,1.97987,1.98034,1.97987,1.98034,22000000.0
2006-04-25 16:18:00,1.98025,1.98025,1.97978,1.97984,49000000.0
2006-04-25 16:19:00,1.97979,1.98021,1.97977,1.98021,27000000.0
2006-04-25 16:20:00,1.98032,1.98032,1.97952,1.97952,52000000.0
2006-04-25 16:21:00,1.97891,1.97891,1.97854,1.97854,37000000.0
2006-04-25 16:22:00,1.97808,1.97808,1.97742,1.97757,50000000.0
2006-04-25 16:23:00,1.97732,1.97761,1.97695,1.97703,48000000.0
2006-04-25 16:24:00,1.97709,1.9776,1.97709,1.97754,44000000.0
2006-04-25 16:25:00,1.97757,1.97757,1.97722,1.97722,28000000.0
2006-04-25 16:26:00,1.97735,1.97791,1.97734,1.97784,41000000.0
2006-04-25 16:27:00,1.97837,1.97837,1.97777,1.97777,46000000.0
2006-04-25 16:28:00,1.97773,1.97801,1.9777,1.97801,34000000.0
2006-04-25 16:29:00,1.97825,1.97857,1.97814,1.97853,24000000.0
2006-04-25 16:30:00,1.97839,1.97947,1.97839,1.97947,43000000.0
2006-04-25 16:31:00,1.97943,1.97949,1.97894,1.97949,36000000.0
2006-04-25 16:32:00,1.97968,1.97992,1.97962,1.97969,34000000.0
2006-04-25 16:33:00,1.97942,1.97997,1.97942,1.97983,41000000.0
2006-04-25 16:34:00,1.98046,1.98068,1.98018,1.98018,29000000.0
2006-04-25 16:35:00,1.97987,1.98013,1.9797,1.98013,53000000.0
2006-04-25 16:36:00,1.97999,1.98023,1.97991,1.97997,43000000.0
2006-04-25 16:37:00,1.97998,1.98136,1.97998,1.98136,56000000.0
2006-04-25 16:38:00,1.98235,1.98247,1.98221,1.98222,34000000.0
2006-04-25 16:39:00,1.98254,1.98282,1.98241,1.98282,43000000.0
2006-04-25 16:40:00,1.98259,1.98291,1.98248,1.98291,63000000.0
2006-04-25 16:41:00,1.98279,1.98301,1.98254,1.98295,44000000.0
2006-04-25 16:42:00,1.98363,1.98396,1.98362,1.98384,57000000.0
2006-04-25 16:43:00,1.98394,1.98435,1.98389,1.98389,20000000.0
2006-04-25 16:44:00,1.98418,1.98422,1.98365,1.98375,34000000.0
2006-04-25 16:45:00,1.98372,1.98372,1.98336,1.98343,41000000.0
2006-04-25 16:46:00,1.98338,1.98338,1.98231,1.98274,59000000.0
2006-04-25 16:47:00,1.98359,1.98383,1.98341,1.98341,55000000.0
2006-04-25 16:48:00,1.98307,1.98314,1.98278,1.98287,46000000.0
2006-04-25 16:49:00,1.98293,1.98358,1.98293,1.98358,35000000.0
2006-04-25 16:50:00,1.98313,1.98313,1.98267,1.98283,45000000.0
2006-04-25 16:51:00,1.9825,1.9825,1.98164,1.98164,30000000.0
2006-04-25 16:52:00,1.98166,1.98219,1.98166,1.98193,30000000.0
2006-04-25 16:53:00,1.98205,1.98216,1.98205,1.98216,19000000.0
2006-04-25 16:54:00,1.98194,1.98197,1.98179,1.98179,18000000.0
2006-04-25 16:55:00,1.98172,1.9822,1.98172,1.9822,40000000.0
2006-04-25 16:56:00,1.98228,1.9823,1.98174,1.98176,37000000.0
2006-04-25 16:57:00,1.98164,1.98177,1.98149,1.98157,17000000.0
2006-04-25 16:58:00,1.98152,1.98184,1.98136,1.98184,45000000.0
2006-04-25 16:59:00,1.98224,1.98397,1.98224,1.98397,39000000.0
2006-04-25 17:00:00,1.98407,1.98407,1.98334,1.98342,47000000.0
2006-04-25 17:01:00,1.98306,1.98346,1.98306,1.98331,26000000.0
2006-04-25 17:02:00,1.98311,1.98316,1.98275,1.98287,33000000.0
2006-04-25 17:03:00,1.98297,1.98335,1.98297,1.98313,33000000.0
2006-04-25 17:04:00,1.98335,1.98347,1.98318,1.98347,37000000.0
2006-04-25 17:05:00,1.98422,1.98422,1.98359,1.98408,35000000.0
2006-04-25 17:06:00,1.98392,1.98392,1.98335,1.98335,46000000.0
2006-04-25 17:07:00,1.98257,1.98265,1.98249,1.98252,33000000.0
2006-04-25 17:08:00,1.98273,1.98315,1.98273,1.98292,45000000.0
2006-04-25 17:09:00,1.98308,1.98314,1.98302,1.98304,47000000.0
2006-04-25 17:10:00,1.98281,1.98302,1.98259,1.98259,6000000.0
2006-04-25 17:11:00,1.98281,1.98296,1.98274,1.98274,44000000.0
2006-04-25 17:12:00,1.98266,1.98287,1.98258,1.98266,23000000.0
2006-04-25 17:13:00,1.98287,1.98287,1.98245,1.98245,35000000.0
2006-04-25 17:14:00,1.98237,1.98354,1.98237,1.98332,27000000.0
2006-04-25 17:15:00,1.98293,1.98319,1.98271,1.98319,26000000.0
2006-04-25 17:16:00,1.98317,1.98358,1.98308,1.98308,27000000.0
2006-04-25 17:17:00,1.98293,1.98328,1.98293,1.98328,38000000.0
2006-04-25 17:18:00,1.98354,1.98354,1.98197,1.98197,29000000.0
2006-04-25 17:19:00,1.98215,1.98257,1.98215,1.98257,19000000.0
2006-04-25 17:20:00,1.98297,1.98297,1.9821,1.98286,29000000.0
2006-04-25 17:21:00,1.98382,1.98382,1.98276,1.98276,26000000.0
2006-04-25 17:22:00,1.98259,1.9826,1.9825,1.9826,30000000.0
2006-04-25 17:23:00,1.98247,1.98247,1.98217,1.98217,32000000.0
2006-04-25 17:24:00,1.98192,1.98229,1.9818,1.98224,23000000.0
2006-04-25 17:25:00,1.98217,1.98251,1.98196,1.98251,20000000.0
2006-04-25 17:26:00,1.98213,1.98213,1.98175,1.98175,18000000.0
2006-04-25 17:27:00,1.98192,1.98192,1.98173,1.98186,44000000.0
2006-04-25 17:28:00,1.98189,1.98259,1.98187,1.98259,39000000.0
2006-04-25 17:29:00,1.98328,1.98404,1.98328,1.98343,36000000.0
2006-04-25 17:30:00,1.9836,1.98393,1.9836,1.9839,61000000.0
2006-04-25 17:31:00,1.98383,1.98383,1.98312,1.98312,62000000.0
2006-04-25 17:32:00,1.98306,1.9837,1.98302,1.9837,54000000.0
2006-04-25 17:33:00,1.98369,1.98369,1.98333,1.98346,64000000.0
2006-04-25 17:34:00,1.98341,1.98354,1.98334,1.98351,60000000.0
2006-04-25 17:35:00,1.98319,1.98319,1.98191,1.98191,43000000.0
2006-04-25 17:36:00,1.98253,1.98293,1.98253,1.98274,58000000.0
2006-04-25 17:37:00,1.9827,1.98279,1.98249,1.98249,47000000.0
2006-04-25 17:38:00,1.98258,1.98304,1.98257,1.98304,44000000.0
2006-04-25 17:39:00,1.98317,1.9832,1.98301,1.98301,41000000.0
2006-04-25 17:40:00,1.98305,1.98325,1.98291,1.98325,59000000.0
2006-04-25 17:41:00,1.98294,1.98294,1.98226,1.98226,50000000.0
2006-04-25 17:42:00,1.98245,1.98337,1.98243,1.98337,37000000.0
2006-04-25 17:43:00,1.98319,1.98328,1.98238,1.98238,33000000.0
2006-04-25 17:44:00,1.98255,1.98315,1.98255,1.98304,46000000.0
2006-04-25 17:45:00,1.98316,1.98357,1.98316,1.98357,49000000.0
2006-04-25 17:46:00,1.9838,1.9838,1.98333,1.98349,56000000.0
2006-04-25 17:47:00,1.98334,1.98334,1.98249,1.98316,65000000.0
2006-04-25 17:48:00,1.98308,1.98313,1.98295,1.98313,61000000.0
2006-04-25 17:49:00,1.98323,1.98343,1.98317,1.98326,72000000.0
2006-04-25 17:50:00,1.98334,1.98357,1.98334,1.98334,53000000.0
2006-04-25 17:51:00,1.98341,1.98414,1.98341,1.98414,54000000.0
2006-04-25 17:52:00,1.98431,1.98455,1.98421,1.98455,51000000.0
2006-04-25 17:53:00,1.98447,1.98523,1.98447,1.98493,42000000.0
2006-04-25 17:54:00,1.98501,1.98506,1.98492,1.98499,32000000.0
2006-04-25 17:55:00,1.98502,1.98502,1.98471,1.98487,32000000.0
2006-04-25 17:56:00,1.9844,1.9844,1.98406,1.98406,47000000.0
2006-04-25 17:57:00,1.9844,1.98447,1.98419,1.9842,34000000.0
2006-04-25 17:58:00,1.9845,1.98474,1.9845,1.98464,44000000.0
2006-04-25 17:59:00,1.98491,1.98549,1.98491,1.98549,39000000.0
2006-04-25 18:00:00,1.98542,1.98602,1.98542,1.9859,32000000.0
2006-04-25 18:01:00,1.98581,1.98581,1.98558,1.98579,52000000.0
2006-04-25 18:02:00,1.98585,1.98585,1.98552,1.98556,30000000.0
2006-04-25 18:03:00,1.98554,1.98568,1.98541,1.98568,38000000.0
2006-04-25 18:04:00,1.9857,1.98578,1.9857,1.9857,38000000.0
2006-04-25 18:05:00,1.98531,1.98538,1.98512,1.98538,36000000.0
2006-04-25 18:06:00,1.98586,1.9861,1.98586,1.98599,32000000.0
2006-04-25 18:07:00,1.986,1.98629,1.986,1.98629,38000000.0
2006-04-25 18:08:00,1.98649,1.98684,1.98634,1.98684,56000000.0
2006-04-25 18:09:00,1.98683,1.98683,1.98628,1.98633,34000000.0
2006-04-25 18:10:00,1.98582,1.98595,1.98557,1.98557,26000000.0
2006-04-25 18:11:00,1.98556,1.98597,1.98556,1.98556,34000000.0
2006-04-25 18:12:00,1.98503,1.9854,1.98503,1.9853,24000000.0
2006-04-25 18:13:00,1.98567,1.98595,1.98567,1.98595,30000000.0
2006-04-25 18:14:00,1.98587,1.98587,1.98559,1.98559,22000000.0
2006-04-25 18:15:00,1.98583,1.98587,1.9855,1.98551,21000000.0
2006-04-25 18:16:00,1.98495,1.9851,1.98491,1.98503,66000000.0
2006-04-25 18:17:00,1.98508,1.98521,1.98502,1.98521,60000000.0
2006-04-25 18:18:00,1.98475,1.98497,1.98402,1.98402,33000000.0
2006-04-25 18:19:00,1.98426,1.98442,1.98417,1.9842,46000000.0
2006-04-25 18:20:00,1.98432,1.98447,1.98428,1.98433,61000000.0
2006-04-25 18:21:00,1.98476,1.98495,1.98448,1.98475,37000000.0
2006-04-25 18:22:00,1.98476,1.98485,1.98457,1.98464,49000000.0
2006-04-25 18:23:00,1.98412,1.98438,1.984,1.984,34000000.0
2006-04-25 18:24:00,1.98389,1.98416,1.98389,1.98408,47000000.0
2006-04-25 18:25:00,1.98418,1.98429,1.98412,1.98423,31000000.0
2006-04-25 18:26:00,1.98415,1.98425,1.98415,1.98417,43000000.0
2006-04-25 18:27:00,1.98426,1.98444,1.98415,1.98415,35000000.0
2006-04-25 18:28:00,1.98418,1.98423,1.98416,1.98423,18000000.0
2006-04-25 18:29:00,1.98416,1.98422,1.98416,1.98421,24000000.0
2006-04-25 18:30:00,1.98432,1.98447,1.98432,1.9844,32000000.0
2006-04-25 18:31:00,1.98436,1.98436,1.98352,1.98368,46000000.0
2006-04-25 18:32:00,1.9833,1.9833,1.98273,1.98273,55000000.0
2006-04-25 18:33:00,1.98272,1.98295,1.98263,1.98295,29000000.0
2006-04-25 18:34:00,1.98288,1.98288,1.98266,1.98266,32000000.0
2006-04-25 18:35:00,1.98257,1.98294,1.98255,1.98283,47000000.0
2006-04-25 18:36:00,1.98393,1.98393,1.98303,1.98303,65000000.0
2006-04-25 18:37:00,1.98273,1.98326,1.98273,1.98326,63000000.0
2006-04-25 18:38:00,1.9832,1.98322,1.98297,1.98297,61000000.0
2006-04-25 18:39:00,1.98304,1.98312,1.98299,1.98303,37000000.0
2006-04-25 18:40:00,1.98309,1.9831,1.98284,1.98298,52000000.0
2006-04-25 18:43:00,1.98278,1.98285,1.98266,1.98285,39000000.0
2006-04-25 18:44:00,1.98279,1.98279,1.98242,1.98242,33000000.0
2006-04-25 18:45:00,1.98228,1.98273,1.98226,1.98273,57000000.0
2006-04-25 18:46:00,1.98268,1.98285,1.98265,1.98285,61000000.0
2006-04-25 18:47:00,1.98286,1.98286,1.98272,1.98273,41000000.0
2006-04-25 18:48:00,1.98276,1.98276,1.98239,1.98239,26000000.0
2006-04-25 18:49:00,1.98222,1.9823,1.98212,1.98214,31000000.0
2006-04-25 18:50:00,1.98226,1.98226,1.98189,1.98192,37000000.0
2006-04-25 18:51:00,1.98191,1.98202,1.98191,1.98198,17000000.0
2006-04-25 18:53:00,1.98235,1.98242,1.98213,1.98242,31000000.0
2006-04-25 18:54:00,1.98247,1.98295,1.98247,1.98295,11000000.0
2006-04-25 18:55:00,1.98299,1.98317,1.98296,1.9831,22000000.0
2006-04-25 18:56:00,1.9832,1.98356,1.9832,1.98327,16000000.0
2006-04-25 18:57:00,1.9836,1.98373,1.9836,1.98361,15000000.0
2006-04-25 18:58:00,1.98367,1.98383,1.98367,1.98383,19000000.0
2006-04-25 18:59:00,1.98386,1.98393,1.98358,1.98358,26000000.0
2006-04-25 19:00:00,1.98283,1.98307,1.98275,1.98307,12000000.0
2006-04-25 19:01:00,1.9832,1.98324,1.98291,1.98291,18000000.0
2006-04-25 19:02:00,1.98298,1.98341,1.98298,1.98341,23000000.0
2006-04-25 19:03:00,1.98357,1.98357,1.98337,1.98337,21000000.0
2006-04-25 19:04:00,1.98328,1.98341,1.98325,1.98339,55000000.0
2006-04-25 19:05:00,1.98336,1.98338,1.9833,1.98331,42000000.0
2006-04-25 19:06:00,1.9832,1.98334,1.98307,1.98315,63000000.0
2006-04-25 19:08:00,1.9833,1.98425,1.9833,1.98425,32000000.0
2006-04-25 19:09:00,1.98426,1.98426,1.9839,1.98398,56000000.0
2006-04-25 19:10:00,1.98406,1.9842,1.98404,1.9842,27000000.0
2006-04-25 19:11:00,1.9842,1.98427,1.98404,1.98423,36000000.0
2006-04-25 19:12:00,1.98422,1.98423,1.98415,1.98423,25000000.0
2006-04-25 19:13:00,1.98415,1.98417,1.9841,1.98412,23000000.0
2006-04-25 19:14:00,1.98408,1.98408,1.98394,1.984,37000000.0
2006-04-25 19:15:00,1.98384,1.98412,1.98375,1.98412,17000000.0
2006-04-25 19:16:00,1.98416,1.98421,1.98416,1.98416,23000000.0
2006-04-25 19:17:00,1.98427,1.9844,1.98427,1.98431,17000000.0
2006-04-25 19:18:00,1.98428,1.9844,1.98427,1.9844,30000000.0
2006-04-25 19:19:00,1.98448,1.98475,1.98448,1.98475,36000000.0
2006-04-25 19:20:00,1.98485,1.98485,1.98476,1.98482,23000000.0
2006-04-25 19:21:00,1.98481,1.98481,1.98472,1.98481,21000000.0
2006-04-25 19:22:00,1.98486,1.98486,1.98453,1.98464,25000000.0
2006-04-25 19:23:00,1.98454,1.98454,1.98442,1.98442,12000000.0
2006-04-25 19:24:00,1.98448,1.98448,1.98427,1.98446,39000000.0
2006-04-25 19:25:00,1.98461,1.98496,1.98461,1.98486,49000000.0
2006-04-25 19:26:00,1.98486,1.9851,1.98486,1.98499,48000000.0
2006-04-25 19:27:00,1.98493,1.98495,1.98459,1.98459,51000000.0
2006-04-25 19:28:00,1.98445,1.98445,1.98429,1.98431,40000000.0
2006-04-25 19:29:00,1.98422,1.98422,1.98394,1.98403,28000000.0
2006-04-25 19:30:00,1.98423,1.98497,1.98423,1.9846,32000000.0
2006-04-25 19:31:00,1.98476,1.98514,1.98476,1.985,28000000.0
2006-04-25 19:32:00,1.98509,1.98525,1.98502,1.98503,31000000.0
2006-04-25 19:33:00,1.98503,1.98504,1.98495,1.98496,14000000.0
2006-04-25 19:34:00,1.985,1.98507,1.98481,1.98498,49000000.0
2006-04-25 19:35:00,1.98498,1.9854,1.98498,1.9854,28000000.0
2006-04-25 19:36:00,1.98551,1.98552,1.9854,1.9854,16000000.0
2006-04-25 19:37:00,1.98533,1.98539,1.98522,1.98532,26000000.0
2006-04-25 19:38:00,1.98513,1.9852,1.98508,1.98516,8000000.0
2006-04-25 19:39:00,1.98518,1.98518,1.98493,1.98511,13000000.0
2006-04-25 19:40:00,1.98505,1.98515,1.98493,1.98493,16000000.0
2006-04-25 19:41:00,1.98503,1.98507,1.98491,1.98507,17000000.0
2006-04-25 19:42:00,1.98507,1.98522,1.985,1.98522,19000000.0
2006-04-25 19:43:00,1.98524,1.98526,1.98516,1.98517,21000000.0
2006-04-25 19:44:00,1.98511,1.98524,1.98507,1.98508,21000000.0
2006-04-25 19:45:00,1.98508,1.98513,1.9848,1.98491,33000000.0
2006-04-25 19:46:00,1.98481,1.98517,1.98477,1.98514,18000000.0
2006-04-25 19:47:00,1.98528,1.98546,1.98528,1.98545,22000000.0
2006-04-25 19:48:00,1.98548,1.98548,1.98516,1.98516,18000000.0
2006-04-25 19:49:00,1.98526,1.98556,1.98526,1.98556,27000000.0
2006-04-25 19:52:00,1.98567,1.98567,1.98558,1.98565,15000000.0
2006-04-25 19:53:00,1.9856,1.98567,1.98553,1.98553,21000000.0
2006-04-25 19:54:00,1.98559,1.98567,1.98559,1.98567,9000000.0
2006-04-25 19:55:00,1.98563,1.98569,1.98542,1.98567,30000000.0
2006-04-25 19:56:00,1.9857,1.98575,1.98566,1.98575,20000000.0
2006-04-25 19:57:00,1.98576,1.98576,1.98568,1.9857,12000000.0
2006-04-25 19:59:00,1.98565,1.98572,1.98544,1.98544,31000000.0
2006-04-25 20:00:00,1.98554,1.98563,1.98548,1.98554,23000000.0
2006-04-25 20:01:00,1.98553,1.98558,1.9855,1.98558,13000000.0
2006-04-25 20:02:00,1.98563,1.98563,1.98537,1.98547,20000000.0
2006-04-25 20:03:00,1.98547,1.98555,1.98546,1.98553,18000000.0
2006-04-25 20:04:00,1.98546,1.98565,1.98544,1.98549,27000000.0
2006-04-25 20:05:00,1.98545,1.98557,1.98536,1.98557,23000000.0
2006-04-25 20:06:00,1.9856,1.98594,1.9856,1.9857,13000000.0
2006-04-25 20:07:00,1.98578,1.98608,1.98578,1.9858,29000000.0
2006-04-25 20:09:00,1.98606,1.9861,1.98591,1.98596,17000000.0
2006-04-25 20:10:00,1.98612,1.98637,1.98606,1.98634,8000000.0
2006-04-25 20:11:00,1.98637,1.98642,1.98603,1.98612,10000000.0
2006-04-25 20:12:00,1.98603,1.98613,1.98602,1.98607,15000000.0
2006-04-25 20:13:00,1.98609,1.98617,1.98591,1.98608,17000000.0
2006-04-25 20:14:00,1.98583,1.98606,1.98575,1.98606,15000000.0
2006-04-25 20:15:00,1.98626,1.98652,1.98607,1.98652,10000000.0
2006-04-25 20:16:00,1.98663,1.98665,1.98638,1.98665,22000000.0
2006-04-25 20:17:00,1.98677,1.98698,1.98641,1.98664,7000000.0
2006-04-25 20:18:00,1.98667,1.9869,1.98659,1.98659,24000000.0
2006-04-25 20:19:00,1.98666,1.9868,1.98664,1.98668,9000000.0
2006-04-25 20:20:00,1.98663,1.98673,1.98654,1.98671,14000000.0
2006-04-25 20:21:00,1.98692,1.98695,1.98681,1.98681,7000000.0
2006-04-25 20:24:00,1.98688,1.98701,1.9868,1.98681,15000000.0
2006-04-25 20:25:00,1.98673,1.98696,1.98666,1.98666,16000000.0
2006-04-25 20:26:00,1.9867,1.98706,1.9867,1.98706,22000000.0
2006-04-25 20:27:00,1.9869,1.9869,1.98665,1.9868,11000000.0
2006-04-25 20:28:00,1.98681,1.98692,1.98681,1.98684,7000000.0
2006-04-25 20:29:00,1.98668,1.98673,1.98652,1.98652,20000000.0
2006-04-25 20:30:00,1.98665,1.98675,1.98655,1.98658,27000000.0
2006-04-25 20:31:00,1.98672,1.98674,1.98672,1.98672,5000000.0
2006-04-25 20:32:00,1.98672,1.98673,1.9866,1.9866,20000000.0
2006-04-25 20:33:00,1.98671,1.98823,1.98671,1.98809,14000000.0
2006-04-25 20:34:00,1.98793,1.98793,1.98658,1.98658,28000000.0
2006-04-25 20:35:00,1.98657,1.98738,1.98642,1.98738,23000000.0
2006-04-25 20:36:00,1.98718,1.98718,1.9869,1.98713,11000000.0
2006-04-25 20:37:00,1.98714,1.98716,1.98687,1.98687,7000000.0
2006-04-25 20:38:00,1.98679,1.98711,1.98679,1.98711,10000000.0
2006-04-25 20:39:00,1.98677,1.9868,1.98672,1.98672,9000000.0
2006-04-25 20:40:00,1.98682,1.98685,1.98668,1.98668,8000000.0
2006-04-25 20:41:00,1.98677,1.98682,1.98672,1.98682,8000000.0
2006-04-25 20:42:00,1.98671,1.9868,1.98642,1.98642,15000000.0
2006-04-25 20:43:00,1.98651,1.98651,1.9863,1.98634,12000000.0
2006-04-25 20:44:00,1.98756,1.98918,1.98756,1.98918,7000000.0
2006-04-25 20:45:00,1.98845,1.98845,1.98792,1.98792,12000000.0
2006-04-25 20:46:00,1.98744,1.98765,1.98733,1.98765,9000000.0
2006-04-25 20:47:00,1.98767,1.98792,1.98745,1.98792,11000000.0
2006-04-25 20:48:00,1.98834,1.98859,1.98831,1.98831,11000000.0
2006-04-25 20:49:00,1.9883,1.98847,1.98804,1.9881,18000000.0
2006-04-25 20:50:00,1.98811,1.98845,1.98811,1.98845,7000000.0
2006-04-25 20:51:00,1.98827,1.98827,1.98801,1.98804,18000000.0
2006-04-25 20:52:00,1.98814,1.98829,1.98814,1.98829,15000000.0
2006-04-25 20:53:00,1.98822,1.98832,1.98813,1.98832,8000000.0
2006-04-25 20:54:00,1.98808,1.9883,1.98808,1.9883,10000000.0
2006-04-25 20:55:00,1.98849,1.98887,1.98849,1.98887,5000000.0
2006-04-25 20:56:00,1.98914,1.98952,1.98914,1.98946,8000000.0
2006-04-25 20:57:00,1.9896,1.99024,1.9896,1.9902,18000000.0
2006-04-25 20:58:00,1.99045,1.9907,1.99042,1.9907,14000000.0
2006-04-25 20:59:00,1.99044,1.991,1.99044,1.991,8000000.0
2006-04-25 21:00:00,1.99124,1.99124,1.99057,1.99057,7000000.0
2006-04-25 21:02:00,1.99033,1.99059,1.99029,1.99059,8000000.0
2006-04-25 21:03:00,1.9905,1.9905,1.99011,1.99026,13000000.0
2006-04-25 21:04:00,1.99018,1.99027,1.99018,1.99021,8000000.0
2006-04-25 21:05:00,1.99015,1.9902,1.99003,1.9902,11000000.0
2006-04-25 21:06:00,1.99033,1.99055,1.99033,1.99055,8000000.0
2006-04-25 21:07:00,1.99048,1.99057,1.9904,1.99046,7000000.0
2006-04-25 21:08:00,1.99054,1.99078,1.99043,1.99043,11000000.0
2006-04-25 21:09:00,1.99039,1.99056,1.99039,1.99054,9000000.0
2006-04-25 21:10:00,1.99058,1.99083,1.99058,1.99083,10000000.0
2006-04-25 21:11:00,1.99077,1.99107,1.99077,1.99087,8000000.0
2006-04-25 21:12:00,1.99091,1.99094,1.98902,1.99088,10000000.0
2006-04-25 21:13:00,1.99093,1.99096,1.99088,1.99091,8000000.0
2006-04-25 21:14:00,1.9908,1.99082,1.99068,1.99081,7000000.0
2006-04-25 21:15:00,1.99073,1.99079,1.9907,1.9907,11000000.0
2006-04-25 21:16:00,1.99076,1.99084,1.99076,1.99076,9000000.0
2006-04-25 21:17:00,1.99076,1.99083,1.99062,1.99083,7000000.0
2006-04-25 21:18:00,1.99069,1.99074,1.99064,1.99064,7000000.0
2006-04-25 21:19:00,1.99056,1.99065,1.99046,1.99046,8000000.0
2006-04-25 21:20:00,1.99064,1.99067,1.99058,1.99066,12000000.0
2006-04-25 21:21:00,1.99066,1.99073,1.99051,1.99065,8000000.0
2006-04-25 21:22:00,1.99067,1.9907,1.99064,1.99066,7000000.0
2006-04-25 21:23:00,1.99055,1.99064,1.99048,1.99053,10000000.0
2006-04-25 21:24:00,1.99047,1.99047,1.99026,1.99037,11000000.0
2006-04-25 21:25:00,1.99037,1.99038,1.99024,1.99024,6000000.0
2006-04-25 21:26:00,1.99052,1.99056,1.99041,1.99041,5000000.0
2006-04-25 21:27:00,1.99052,1.99069,1.99052,1.99069,6000000.0
2006-04-25 21:28:00,1.99063,1.99063,1.99049,1.99063,20000000.0
2006-04-25 21:30:00,1.99055,1.99063,1.99052,1.99052,9000000.0
2006-04-25 21:31:00,1.99047,1.99053,1.99039,1.99053,4000000.0
2006-04-25 21:32:00,1.99065,1.9907,1.99053,1.99061,7000000.0
2006-04-25 21:33:00,1.99068,1.99078,1.99062,1.99078,6000000.0
2006-04-25 21:34:00,1.99083,1.99088,1.9908,1.99088,10000000.0
2006-04-25 21:35:00,1.99087,1.99087,1.99074,1.99081,11000000.0
2006-04-25 21:36:00,1.99078,1.99078,1.99058,1.99065,11000000.0
2006-04-25 21:37:00,1.99071,1.99071,1.99053,1.99064,11000000.0
2006-04-25 21:38:00,1.99065,1.99076,1.99039,1.99039,26000000.0
2006-04-25 21:39:00,1.99039,1.9904,1.99026,1.99033,18000000.0
2006-04-25 21:41:00,1.99057,1.99059,1.99034,1.99041,7000000.0
2006-04-25 21:44:00,1.99042,1.99042,1.99027,1.99037,18000000.0
2006-04-25 21:45:00,1.9903,1.99043,1.9903,1.99036,7000000.0
2006-04-25 21:47:00,1.99012,1.99033,1.99012,1.99029,8000000.0
2006-04-25 21:48:00,1.99033,1.99037,1.99029,1.99037,7000000.0
2006-04-25 21:49:00,1.99035,1.99035,1.99028,1.9903,8000000.0
2006-04-25 21:51:00,1.99035,1.9904,1.99033,1.99035,7000000.0
2006-04-25 21:54:00,1.99032,1.99039,1.9903,1.99039,9000000.0
2006-04-25 21:55:00,1.99051,1.99057,1.99046,1.99052,11000000.0
2006-04-25 21:57:00,1.9904,1.99057,1.9904,1.99047,13000000.0
2006-04-25 21:58:00,1.99051,1.99074,1.9905,1.99074,6000000.0
2006-04-25 21:59:00,1.99068,1.99078,1.99047,1.99047,25000000.0
2006-04-25 22:00:00,1.99066,1.99075,1.99063,1.99068,12000000.0
2006-04-25 22:02:00,1.9907,1.99075,1.99067,1.99067,11000000.0
2006-04-25 22:03:00,1.99067,1.99081,1.99067,1.99073,9000000.0
2006-04-25 22:04:00,1.99064,1.99064,1.99027,1.99027,11000000.0
2006-04-25 22:05:00,1.99048,1.99058,1.99046,1.99055,5000000.0
2006-04-25 22:07:00,1.99059,1.99066,1.99054,1.99065,15000000.0
2006-04-25 22:08:00,1.99072,1.9908,1.99066,1.9908,6000000.0
2006-04-25 22:09:00,1.99052,1.99058,1.99052,1.99054,13000000.0
2006-04-25 22:10:00,1.99071,1.99085,1.99068,1.99068,9000000.0
2006-04-25 22:11:00,1.99075,1.99075,1.99056,1.99073,8000000.0
2006-04-25 22:16:00,1.99065,1.99085,1.99065,1.99083,8000000.0
2006-04-25 22:17:00,1.9907,1.99075,1.99069,1.9907,16000000.0
2006-04-25 22:18:00,1.99068,1.99068,1.99048,1.99054,5000000.0
2006-04-25 22:19:00,1.99059,1.99063,1.99048,1.9906,6000000.0
2006-04-25 22:20:00,1.99045,1.99061,1.99013,1.99053,7000000.0
2006-04-25 22:21:00,1.99042,1.99062,1.99042,1.99062,11000000.0
2006-04-25 22:22:00,1.99079,1.99088,1.99071,1.99078,8000000.0
2006-04-25 22:23:00,1.99063,1.99063,1.99056,1.99056,15000000.0
2006-04-25 22:25:00,1.9906,1.99071,1.9906,1.99066,5000000.0
2006-04-25 22:26:00,1.99063,1.99077,1.99045,1.99077,10000000.0
2006-04-25 22:27:00,1.99048,1.99052,1.99046,1.99052,10000000.0
2006-04-25 22:28:00,1.99062,1.9907,1.99062,1.99067,8000000.0
2006-04-25 22:30:00,1.99066,1.99071,1.99063,1.99071,5000000.0
2006-04-25 22:31:00,1.99065,1.99072,1.9905,1.9905,7000000.0
2006-04-25 22:32:00,1.99052,1.9906,1.9904,1.99052,7000000.0
2006-04-25 22:33:00,1.9906,1.99066,1.99049,1.99049,6000000.0
2006-04-25 22:34:00,1.99047,1.99052,1.99025,1.99048,47000000.0
2006-04-25 22:35:00,1.99053,1.99053,1.99033,1.99049,8000000.0
2006-04-25 22:37:00,1.99033,1.99033,1.99021,1.99024,28000000.0
2006-04-25 22:38:00,1.99022,1.99038,1.99018,1.99038,10000000.0
2006-04-25 22:39:00,1.99023,1.99028,1.99014,1.99014,11000000.0
2006-04-25 22:40:00,1.9901,1.99021,1.99008,1.99021,9000000.0
2006-04-25 22:41:00,1.99016,1.99032,1.99016,1.99032,16000000.0
2006-04-25 22:42:00,1.99025,1.99025,1.99011,1.99011,9000000.0
2006-04-25 22:43:00,1.9901,1.99019,1.9901,1.99019,11000000.0
2006-04-25 22:44:00,1.99018,1.99018,1.99011,1.99016,8000000.0
2006-04-25 22:45:00,1.9902,1.99026,1.9902,1.99022,12000000.0
2006-04-25 22:46:00,1.99034,1.99053,1.9903,1.99032,9000000.0
2006-04-25 22:47:00,1.9904,1.99052,1.99037,1.99051,16000000.0
2006-04-25 22:48:00,1.99068,1.99078,1.99068,1.9907,11000000.0
2006-04-25 22:50:00,1.9906,1.99073,1.9906,1.99069,16000000.0
2006-04-25 22:51:00,1.99097,1.99102,1.9909,1.99095,7000000.0
2006-04-25 22:52:00,1.99097,1.99097,1.9908,1.99091,5000000.0
2006-04-25 22:53:00,1.99085,1.99108,1.99085,1.99107,8000000.0
2006-04-25 22:54:00,1.99113,1.9912,1.99106,1.99116,7000000.0
2006-04-25 22:55:00,1.99113,1.99113,1.9909,1.9909,8000000.0
2006-04-25 22:56:00,1.99087,1.99087,1.99052,1.99052,8000000.0
2006-04-25 22:57:00,1.99044,1.99048,1.99014,1.99014,10000000.0
2006-04-25 22:58:00,1.99038,1.99046,1.99031,1.99032,7000000.0
2006-04-25 22:59:00,1.99034,1.99034,1.99028,1.99028,9000000.0
2006-04-25 23:32:00,1.98984,1.98984,1.98445,1.98445,9000000.0
2006-04-25 23:33:00,1.98414,1.9844,1.98414,1.9844,5000000.0
2006-04-25 23:34:00,1.98446,1.98446,1.98397,1.98397,6000000.0
2006-04-25 23:35:00,1.98411,1.98478,1.98411,1.98478,12000000.0
2006-04-25 23:36:00,1.98472,1.98472,1.98377,1.9838,9000000.0
2006-04-25 23:38:00,1.98346,1.98364,1.98346,1.98364,8000000.0
2006-04-25 23:39:00,1.98354,1.98382,1.98342,1.9838,11000000.0
2006-04-25 23:40:00,1.98381,1.98384,1.98326,1.98328,21000000.0
2006-04-25 23:41:00,1.98439,1.98489,1.98431,1.98489,7000000.0
2006-04-25 23:42:00,1.98484,1.98485,1.98475,1.98478,19000000.0
2006-04-25 23:44:00,1.9846,1.9846,1.98396,1.98403,8000000.0
2006-04-25 23:45:00,1.98474,1.98489,1.98474,1.98481,7000000.0
2006-04-25 23:46:00,1.98478,1.98517,1.98478,1.98517,8000000.0
2006-04-25 23:47:00,1.98516,1.98571,1.98476,1.98571,7000000.0
2006-04-25 23:49:00,1.98599,1.98599,1.98564,1.98564,8000000.0
2006-04-25 23:50:00,1.98564,1.98616,1.98564,1.98608,8000000.0
2006-04-25 23:51:00,1.98588,1.98588,1.98568,1.9858,7000000.0
2006-04-25 23:52:00,1.98563,1.98563,1.98418,1.98418,7000000.0
2006-04-25 23:53:00,1.98425,1.98452,1.98425,1.98452,10000000.0
2006-04-25 23:54:00,1.98449,1.98463,1.98434,1.98444,7000000.0
2006-04-25 23:56:00,1.98446,1.98474,1.98441,1.98463,12000000.0
2006-04-25 23:57:00,1.98488,1.98488,1.98478,1.98479,6000000.0
2006-04-25 23:58:00,1.98447,1.98456,1.98433,1.98433,8000000.0
2006-04-25 23:59:00,1.98459,1.98459,1.98443,1.98443,6000000.0
2006-04-26 00:00:00,1.98431,1.98441,1.98419,1.98438,7000000.0
2006-04-26 00:01:00,1.98456,1.98462,1.98445,1.98455,8000000.0
2006-04-26 00:03:00,1.98456,1.98468,1.98456,1.98468,5000000.0
2006-04-26 00:04:00,1.98438,1.9845,1.98438,1.98449,10000000.0
2006-04-26 00:05:00,1.98485,1.98506,1.98468,1.98487,9000000.0
2006-04-26 00:08:00,1.98495,1.98505,1.98494,1.98499,8000000.0
2006-04-26 00:09:00,1.9851,1.98519,1.98497,1.98514,9000000.0
2006-04-26 00:15:00,1.98492,1.98492,1.98446,1.9847,10000000.0
2006-04-26 00:16:00,1.98449,1.98449,1.98426,1.98426,9000000.0
2006-04-26 00:17:00,1.98452,1.98469,1.98452,1.98465,7000000.0
2006-04-26 00:18:00,1.98448,1.98449,1.98433,1.98433,8000000.0
2006-04-26 00:19:00,1.98451,1.98451,1.98434,1.98449,11000000.0
2006-04-26 00:20:00,1.98446,1.9845,1.98437,1.98438,9000000.0
2006-04-26 00:21:00,1.98447,1.98456,1.98438,1.98442,8000000.0
2006-04-26 00:22:00,1.98444,1.9852,1.98444,1.9852,6000000.0
2006-04-26 00:23:00,1.98531,1.98559,1.98531,1.98559,7000000.0
2006-04-26 00:25:00,1.98486,1.98486,1.98368,1.98368,11000000.0
2006-04-26 00:26:00,1.98413,1.98448,1.98398,1.98448,7000000.0
2006-04-26 00:27:00,1.98436,1.9845,1.98436,1.98449,10000000.0
2006-04-26 00:28:00,1.98432,1.98451,1.98406,1.98417,8000000.0
2006-04-26 00:29:00,1.98496,1.98525,1.98496,1.98525,6000000.0
2006-04-26 00:30:00,1.98514,1.98514,1.98438,1.98438,7000000.0
2006-04-26 00:32:00,1.98449,1.98468,1.98445,1.98468,7000000.0
2006-04-26 00:33:00,1.98454,1.98454,1.98423,1.98423,7000000.0
2006-04-26 00:36:00,1.98426,1.98438,1.98425,1.98438,5000000.0
2006-04-26 00:37:00,1.98437,1.98442,1.98425,1.98436,6000000.0
2006-04-26 00:39:00,1.98432,1.98432,1.98414,1.98414,10000000.0
2006-04-26 00:40:00,1.984,1.98424,1.984,1.98424,7000000.0
2006-04-26 00:41:00,1.98425,1.98429,1.98421,1.98429,6000000.0
2006-04-26 00:42:00,1.98443,1.98458,1.98439,1.98449,8000000.0
2006-04-26 00:43:00,1.98444,1.98444,1.98437,1.98437,4000000.0
2006-04-26 00:44:00,1.98442,1.98469,1.98408,1.98466,11000000.0
2006-04-26 00:45:00,1.98493,1.98512,1.98493,1.98508,7000000.0
2006-04-26 00:46:00,1.98498,1.98498,1.98482,1.98487,10000000.0
2006-04-26 00:47:00,1.98486,1.98498,1.98482,1.98487,7000000.0
2006-04-26 00:48:00,1.98438,1.98438,1.98378,1.9838,8000000.0
2006-04-26 00:49:00,1.98363,1.9838,1.98352,1.9838,5000000.0
2006-04-26 00:51:00,1.98389,1.98406,1.98389,1.98406,5000000.0
2006-04-26 00:52:00,1.98408,1.98408,1.98366,1.98366,7000000.0
2006-04-26 00:55:00,1.98387,1.98395,1.98377,1.98395,7000000.0
2006-04-26 00:56:00,1.98413,1.98439,1.98413,1.98426,6000000.0
2006-04-26 00:57:00,1.98434,1.98449,1.98434,1.98445,8000000.0
2006-04-26 00:59:00,1.98454,1.9846,1.9845,1.9846,7000000.0
2006-04-26 01:00:00,1.98457,1.98457,1.98442,1.98447,19000000.0
2006-04-26 01:01:00,1.98454,1.98477,1.98446,1.98451,12000000.0
2006-04-26 01:02:00,1.98463,1.98505,1.98453,1.98505,8000000.0
2006-04-26 01:03:00,1.98539,1.98567,1.98539,1.98549,7000000.0
2006-04-26 01:04:00,1.98548,1.98561,1.985,1.985,8000000.0
2006-04-26 01:05:00,1.98463,1.98463,1.98449,1.98456,7000000.0
2006-04-26 01:06:00,1.98472,1.98496,1.98472,1.98496,8000000.0
2006-04-26 01:10:00,1.98485,1.98488,1.98463,1.98483,10000000.0
2006-04-26 01:12:00,1.98477,1.98477,1.98465,1.98467,8000000.0
2006-04-26 01:13:00,1.98469,1.98474,1.98461,1.98464,8000000.0
2006-04-26 01:14:00,1.98472,1.98474,1.9846,1.98466,10000000.0
2006-04-26 01:18:00,1.98466,1.98471,1.98448,1.9847,10000000.0
2006-04-26 01:19:00,1.98482,1.98482,1.98459,1.98459,11000000.0
2006-04-26 01:21:00,1.98463,1.98463,1.98443,1.98443,7000000.0
2006-04-26 01:22:00,1.98399,1.98428,1.98399,1.98428,7000000.0
2006-04-26 01:23:00,1.98441,1.98441,1.98423,1.98423,8000000.0
2006-04-26 01:24:00,1.98412,1.98412,1.98399,1.98404,7000000.0
2006-04-26 01:25:00,1.9841,1.98439,1.9841,1.98439,8000000.0
2006-04-26 01:26:00,1.98439,1.98441,1.98416,1.98441,14000000.0
2006-04-26 01:27:00,1.98445,1.98445,1.98427,1.9843,15000000.0
2006-04-26 01:28:00,1.98411,1.98411,1.98388,1.98392,9000000.0
2006-04-26 01:29:00,1.98363,1.98389,1.98363,1.98386,10000000.0
2006-04-26 01:30:00,1.98387,1.98399,1.98377,1.98398,10000000.0
2006-04-26 01:31:00,1.98427,1.98428,1.98404,1.98413,7000000.0
2006-04-26 01:32:00,1.9843,1.98456,1.9843,1.98455,18000000.0
2006-04-26 01:33:00,1.98457,1.98479,1.98457,1.98479,6000000.0
2006-04-26 01:34:00,1.98488,1.98504,1.98488,1.98498,16000000.0
2006-04-26 01:35:00,1.98495,1.98504,1.98488,1.985,8000000.0
2006-04-26 01:36:00,1.98495,1.98504,1.98495,1.98504,9000000.0
2006-04-26 01:37:00,1.98495,1.98495,1.98469,1.98485,5000000.0
2006-04-26 01:38:00,1.98473,1.98473,1.98449,1.98449,12000000.0
2006-04-26 01:39:00,1.98444,1.98444,1.98414,1.98414,12000000.0
2006-04-26 01:40:00,1.9842,1.98437,1.9842,1.98437,7000000.0
2006-04-26 01:41:00,1.98439,1.98441,1.98423,1.98423,11000000.0
2006-04-26 01:43:00,1.98423,1.98423,1.98385,1.98407,8000000.0
2006-04-26 01:44:00,1.98419,1.98433,1.98404,1.98404,7000000.0
2006-04-26 01:45:00,1.98405,1.98417,1.98402,1.98417,7000000.0
2006-04-26 01:46:00,1.98435,1.98441,1.98425,1.98441,7000000.0
2006-04-26 01:47:00,1.98437,1.9844,1.98428,1.98431,14000000.0
2006-04-26 01:48:00,1.98447,1.98447,1.98432,1.98439,7000000.0
2006-04-26 01:49:00,1.98439,1.9847,1.98436,1.9847,8000000.0
2006-04-26 01:50:00,1.98477,1.98477,1.98455,1.98471,10000000.0
2006-04-26 01:51:00,1.98482,1.98525,1.98482,1.98525,16000000.0
2006-04-26 01:52:00,1.98526,1.98536,1.98525,1.98536,13000000.0
2006-04-26 01:54:00,1.98553,1.98553,1.98539,1.98543,9000000.0
2006-04-26 01:55:00,1.98513,1.98528,1.98506,1.98516,11000000.0
2006-04-26 01:56:00,1.98516,1.98516,1.98495,1.985,17000000.0
2006-04-26 01:58:00,1.98479,1.98479,1.98438,1.98438,10000000.0
2006-04-26 01:59:00,1.98432,1.98437,1.98425,1.98425,7000000.0
2006-04-26 02:00:00,1.98408,1.98408,1.98385,1.98389,10000000.0
2006-04-26 02:02:00,1.9838,1.9838,1.98349,1.98359,7000000.0
2006-04-26 02:03:00,1.98341,1.98355,1.98163,1.9833,10000000.0
2006-04-26 02:04:00,1.98327,1.98336,1.98326,1.98336,7000000.0
2006-04-26 02:05:00,1.98337,1.98358,1.98337,1.98358,10000000.0
2006-04-26 02:06:00,1.98358,1.98369,1.9835,1.98353,10000000.0
2006-04-26 02:07:00,1.98354,1.98365,1.98346,1.98346,8000000.0
2006-04-26 02:08:00,1.98352,1.9836,1.98342,1.98352,8000000.0
2006-04-26 02:09:00,1.98353,1.98432,1.98353,1.98432,7000000.0
2006-04-26 02:10:00,1.98424,1.98424,1.984,1.984,9000000.0
2006-04-26 02:11:00,1.9841,1.98417,1.98385,1.98417,8000000.0
2006-04-26 02:12:00,1.98413,1.98415,1.98396,1.98406,8000000.0
2006-04-26 02:13:00,1.98396,1.98398,1.98388,1.98388,7000000.0
2006-04-26 02:14:00,1.9837,1.98385,1.98364,1.98364,9000000.0
2006-04-26 02:15:00,1.98359,1.984,1.98359,1.984,8000000.0
2006-04-26 02:16:00,1.98416,1.98416,1.9838,1.98383,8000000.0
2006-04-26 02:17:00,1.98387,1.98387,1.98373,1.98376,6000000.0
2006-04-26 02:18:00,1.98348,1.98377,1.98348,1.98377,7000000.0
2006-04-26 02:19:00,1.9839,1.98394,1.98356,1.98383,11000000.0
2006-04-26 02:20:00,1.98381,1.98382,1.98351,1.98351,6000000.0
2006-04-26 02:21:00,1.98342,1.98342,1.98319,1.98319,7000000.0
2006-04-26 02:22:00,1.98359,1.98362,1.98351,1.98353,8000000.0
2006-04-26 02:23:00,1.98359,1.98366,1.98358,1.98359,10000000.0
2006-04-26 02:25:00,1.98353,1.98368,1.98349,1.98349,11000000.0
2006-04-26 02:27:00,1.98354,1.98365,1.98344,1.98353,9000000.0
2006-04-26 02:28:00,1.98351,1.98351,1.98316,1.98316,10000000.0
2006-04-26 02:29:00,1.98317,1.98322,1.98299,1.9831,7000000.0
2006-04-26 02:30:00,1.98301,1.98301,1.98291,1.98297,5000000.0
2006-04-26 02:32:00,1.98291,1.98303,1.98276,1.98276,8000000.0
2006-04-26 02:33:00,1.98259,1.98303,1.98259,1.98303,8000000.0
2006-04-26 02:34:00,1.98286,1.98312,1.98286,1.98312,7000000.0
2006-04-26 02:35:00,1.98326,1.98379,1.98321,1.98379,11000000.0
2006-04-26 02:36:00,1.98375,1.98399,1.98375,1.98376,7000000.0
2006-04-26 02:37:00,1.98376,1.98381,1.98363,1.98366,7000000.0
2006-04-26 02:38:00,1.98333,1.98351,1.98333,1.9835,7000000.0
2006-04-26 02:39:00,1.98352,1.98411,1.98352,1.98411,8000000.0
2006-04-26 02:40:00,1.98447,1.9845,1.98408,1.98408,7000000.0
2006-04-26 02:41:00,1.98419,1.98427,1.98414,1.98414,8000000.0
2006-04-26 02:42:00,1.98406,1.98415,1.98406,1.98409,7000000.0
2006-04-26 02:43:00,1.98394,1.98409,1.98381,1.98408,9000000.0
2006-04-26 02:44:00,1.98409,1.9842,1.98386,1.98386,7000000.0
2006-04-26 02:45:00,1.98371,1.98371,1.98341,1.98357,8000000.0
2006-04-26 02:46:00,1.98342,1.98348,1.98329,1.98341,8000000.0
2006-04-26 02:47:00,1.98341,1.98349,1.98331,1.98341,9000000.0
2006-04-26 02:48:00,1.98347,1.98368,1.98347,1.98354,8000000.0
2006-04-26 02:49:00,1.98346,1.98354,1.98334,1.98348,11000000.0
2006-04-26 02:50:00,1.9834,1.9834,1.98306,1.98322,7000000.0
2006-04-26 02:51:00,1.98355,1.98355,1.98319,1.9832,8000000.0
2006-04-26 02:52:00,1.98308,1.98308,1.98258,1.98264,6000000.0
2006-04-26 02:53:00,1.98243,1.98257,1.98237,1.98237,8000000.0
2006-04-26 02:54:00,1.98238,1.98261,1.98207,1.98207,8000000.0
2006-04-26 02:55:00,1.98166,1.9819,1.98157,1.98161,8000000.0
2006-04-26 02:56:00,1.98203,1.98222,1.98196,1.98222,7000000.0
2006-04-26 02:57:00,1.98234,1.98252,1.98215,1.98252,8000000.0
2006-04-26 02:58:00,1.98239,1.98254,1.98228,1.98228,6000000.0
2006-04-26 02:59:00,1.98238,1.98279,1.98238,1.98279,9000000.0
2006-04-26 03:00:00,1.98278,1.9829,1.98268,1.98273,8000000.0
2006-04-26 03:01:00,1.98236,1.98251,1.98216,1.98216,8000000.0
2006-04-26 03:02:00,1.98226,1.98226,1.98176,1.98188,11000000.0
2006-04-26 03:03:00,1.9819,1.9819,1.98145,1.98145,7000000.0
2006-04-26 03:04:00,1.98122,1.98135,1.98094,1.98121,7000000.0
2006-04-26 03:05:00,1.98091,1.98091,1.97928,1.97928,8000000.0
2006-04-26 03:06:00,1.97949,1.98039,1.97949,1.98039,8000000.0
2006-04-26 03:07:00,1.98051,1.98064,1.98047,1.98047,8000000.0
2006-04-26 03:08:00,1.98017,1.98035,1.98017,1.98028,5000000.0
2006-04-26 03:09:00,1.97992,1.98018,1.97986,1.98018,8000000.0
2006-04-26 03:10:00,1.98011,1.98011,1.9797,1.9797,7000000.0
2006-04-26 03:11:00,1.97978,1.97978,1.97946,1.97952,10000000.0
2006-04-26 03:12:00,1.97948,1.97973,1.97948,1.9797,7000000.0
2006-04-26 03:13:00,1.97985,1.98014,1.97985,1.98007,11000000.0
2006-04-26 03:14:00,1.98046,1.98066,1.98022,1.98022,11000000.0
2006-04-26 03:15:00,1.98024,1.9805,1.98024,1.9805,7000000.0
2006-04-26 03:16:00,1.9803,1.9803,1.97974,1.98007,7000000.0
2006-04-26 03:18:00,1.97992,1.98001,1.97976,1.98001,10000000.0
2006-04-26 03:19:00,1.97993,1.97993,1.97963,1.97975,6000000.0
2006-04-26 03:20:00,1.97983,1.97996,1.97983,1.97993,7000000.0
2006-04-26 03:22:00,1.98008,1.9803,1.97999,1.98027,7000000.0
2006-04-26 03:23:00,1.98028,1.98028,1.97992,1.97992,7000000.0
2006-04-26 03:24:00,1.97986,1.97986,1.97796,1.97973,8000000.0
2006-04-26 03:25:00,1.97973,1.97973,1.97931,1.97935,8000000.0
2006-04-26 03:26:00,1.97916,1.97916,1.97832,1.97836,11000000.0
2006-04-26 03:27:00,1.97849,1.97851,1.97833,1.97847,8000000.0
2006-04-26 03:28:00,1.97846,1.97846,1.97824,1.97824,10000000.0
2006-04-26 03:29:00,1.97826,1.97862,1.97826,1.9785,11000000.0
2006-04-26 03:30:00,1.97722,1.97722,1.9762,1.97662,7000000.0
2006-04-26 03:31:00,1.97754,1.97809,1.97753,1.97809,9000000.0
2006-04-26 03:32:00,1.97712,1.97725,1.97676,1.97694,10000000.0
2006-04-26 03:33:00,1.97638,1.97648,1.97607,1.97648,7000000.0
2006-04-26 03:34:00,1.9763,1.9763,1.97543,1.97588,8000000.0
2006-04-26 03:35:00,1.97591,1.97653,1.97591,1.97653,10000000.0
2006-04-26 03:36:00,1.97741,1.9777,1.97741,1.97762,5000000.0
2006-04-26 03:37:00,1.97759,1.97811,1.97759,1.97811,9000000.0
2006-04-26 03:38:00,1.97805,1.97839,1.97787,1.97839,7000000.0
2006-04-26 03:39:00,1.97867,1.97955,1.97852,1.97955,8000000.0
2006-04-26 03:40:00,1.98025,1.98055,1.98025,1.98055,2000000.0
2006-04-26 03:41:00,1.98091,1.98091,1.98072,1.98075,10000000.0
2006-04-26 03:42:00,1.98037,1.98083,1.9803,1.98083,10000000.0
2006-04-26 03:43:00,1.98055,1.98055,1.98011,1.98022,8000000.0
2006-04-26 03:44:00,1.98065,1.98085,1.98065,1.98085,2000000.0
2006-04-26 03:45:00,1.98077,1.98077,1.98037,1.98055,8000000.0
2006-04-26 03:46:00,1.98031,1.98052,1.98031,1.98051,7000000.0
2006-04-26 03:47:00,1.98048,1.98048,1.98024,1.98024,7000000.0
2006-04-26 03:48:00,1.98018,1.98018,1.97997,1.97997,8000000.0
2006-04-26 03:49:00,1.97997,1.98013,1.97997,1.98004,8000000.0
2006-04-26 03:50:00,1.98026,1.98026,1.98007,1.98019,8000000.0
2006-04-26 03:51:00,1.98035,1.98043,1.98029,1.98032,9000000.0
2006-04-26 03:52:00,1.98025,1.9803,1.98007,1.98017,8000000.0
2006-04-26 03:53:00,1.98055,1.98066,1.9805,1.98051,10000000.0
2006-04-26 03:54:00,1.98046,1.98084,1.98046,1.98074,7000000.0
2006-04-26 03:56:00,1.9808,1.98147,1.98079,1.98147,7000000.0
2006-04-26 03:57:00,1.98155,1.98227,1.98155,1.98227,8000000.0
2006-04-26 03:58:00,1.98224,1.98224,1.98014,1.98172,7000000.0
2006-04-26 03:59:00,1.98126,1.98126,1.98099,1.98099,7000000.0
2006-04-26 04:00:00,1.98088,1.98088,1.98037,1.98061,6000000.0
2006-04-26 04:01:00,1.98107,1.98107,1.98092,1.98099,7000000.0
2006-04-26 04:02:00,1.98058,1.98089,1.98058,1.98089,8000000.0
2006-04-26 04:03:00,1.98078,1.98102,1.98078,1.98092,8000000.0
2006-04-26 04:04:00,1.98102,1.98105,1.98085,1.98085,8000000.0
2006-04-26 04:05:00,1.98097,1.98099,1.98071,1.98097,8000000.0
2006-04-26 04:06:00,1.98094,1.98109,1.98081,1.98081,9000000.0
2006-04-26 04:07:00,1.98069,1.98069,1.98016,1.98017,11000000.0
2006-04-26 04:08:00,1.97992,1.97992,1.97929,1.97945,7000000.0
2006-04-26 04:09:00,1.97927,1.97951,1.97924,1.97951,7000000.0
2006-04-26 04:10:00,1.97885,1.97939,1.97885,1.97939,8000000.0
2006-04-26 04:11:00,1.97929,1.97951,1.97929,1.97951,7000000.0
2006-04-26 04:12:00,1.97932,1.9794,1.97905,1.97905,7000000.0
2006-04-26 04:13:00,1.97911,1.97945,1.97911,1.97938,8000000.0
2006-04-26 04:14:00,1.97962,1.97962,1.97923,1.97923,7000000.0
2006-04-26 04:15:00,1.97956,1.98012,1.97956,1.98005,7000000.0
2006-04-26 04:16:00,1.98007,1.98007,1.97992,1.98007,8000000.0
2006-04-26 04:17:00,1.9798,1.98005,1.97975,1.98005,7000000.0
2006-04-26 04:18:00,1.97999,1.98009,1.97998,1.97998,8000000.0
2006-04-26 04:19:00,1.97986,1.97986,1.97959,1.97977,8000000.0
2006-04-26 04:20:00,1.98007,1.98037,1.98002,1.98029,10000000.0
2006-04-26 04:21:00,1.9802,1.98022,1.98006,1.98007,8000000.0
2006-04-26 04:22:00,1.98065,1.98083,1.98055,1.98055,9000000.0
2006-04-26 04:24:00,1.98038,1.98081,1.98038,1.98081,9000000.0
2006-04-26 04:25:00,1.98096,1.98096,1.98028,1.98053,7000000.0
2006-04-26 04:26:00,1.98048,1.98089,1.98048,1.98089,7000000.0
2006-04-26 04:27:00,1.98072,1.98085,1.98041,1.98041,8000000.0
2006-04-26 04:28:00,1.98034,1.98034,1.98011,1.98013,7000000.0
2006-04-26 04:29:00,1.9799,1.9799,1.97929,1.97936,8000000.0
2006-04-26 04:30:00,1.97932,1.97991,1.97931,1.97991,9000000.0
2006-04-26 04:31:00,1.97996,1.97996,1.97935,1.97935,10000000.0
2006-04-26 04:32:00,1.97918,1.97923,1.97892,1.97914,9000000.0
2006-04-26 04:33:00,1.97944,1.9796,1.97943,1.97943,8000000.0
2006-04-26 04:34:00,1.97964,1.9797,1.97909,1.97909,7000000.0
2006-04-26 04:35:00,1.9789,1.97901,1.97881,1.97881,7000000.0
2006-04-26 04:36:00,1.97868,1.97868,1.97804,1.97804,6000000.0
2006-04-26 04:37:00,1.97792,1.97872,1.97792,1.97872,11000000.0
2006-04-26 04:38:00,1.97901,1.97906,1.97885,1.97902,9000000.0
2006-04-26 04:39:00,1.97882,1.97882,1.97805,1.97818,9000000.0
2006-04-26 04:40:00,1.97798,1.97802,1.97782,1.97798,9000000.0
2006-04-26 04:41:00,1.97822,1.97844,1.97821,1.97844,8000000.0
2006-04-26 04:42:00,1.97869,1.97874,1.9784,1.97874,7000000.0
2006-04-26 04:43:00,1.9788,1.97882,1.97846,1.97853,11000000.0
2006-04-26 04:44:00,1.9788,1.97957,1.97859,1.97957,9000000.0
2006-04-26 04:45:00,1.97954,1.97985,1.97949,1.97972,8000000.0
2006-04-26 04:46:00,1.97972,1.97972,1.97947,1.97947,6000000.0
2006-04-26 04:48:00,1.97939,1.97939,1.97916,1.97928,7000000.0
2006-04-26 04:49:00,1.97933,1.9794,1.97912,1.9794,11000000.0
2006-04-26 04:51:00,1.97933,1.9794,1.97922,1.97922,7000000.0
2006-04-26 04:52:00,1.97925,1.97947,1.97921,1.97947,10000000.0
2006-04-26 04:53:00,1.97931,1.9796,1.97922,1.97922,9000000.0
2006-04-26 04:54:00,1.97929,1.97929,1.97914,1.97918,7000000.0
2006-04-26 04:56:00,1.97938,1.97946,1.97909,1.97909,7000000.0
2006-04-26 04:57:00,1.97895,1.9792,1.97895,1.97905,8000000.0
2006-04-26 04:58:00,1.97896,1.97896,1.97875,1.9788,8000000.0
2006-04-26 04:59:00,1.97886,1.97896,1.9788,1.97896,8000000.0
2006-04-26 05:01:00,1.97889,1.97889,1.9786,1.9786,7000000.0
2006-04-26 05:02:00,1.97873,1.97873,1.97854,1.97869,7000000.0
2006-04-26 05:05:00,1.97843,1.97859,1.97843,1.97857,8000000.0
2006-04-26 05:06:00,1.97861,1.97868,1.97846,1.97846,8000000.0
2006-04-26 05:07:00,1.97827,1.97827,1.97805,1.97812,8000000.0
2006-04-26 05:08:00,1.97801,1.97801,1.97772,1.97772,10000000.0
2006-04-26 05:09:00,1.97786,1.97794,1.97765,1.97794,7000000.0
2006-04-26 05:10:00,1.97811,1.97817,1.97801,1.97808,7000000.0
2006-04-26 05:13:00,1.97816,1.97823,1.97807,1.97807,8000000.0
2006-04-26 05:14:00,1.97831,1.9784,1.97811,1.9784,11000000.0
2006-04-26 05:16:00,1.97846,1.97851,1.9784,1.9784,9000000.0
2006-04-26 05:17:00,1.97828,1.97859,1.97828,1.97849,8000000.0
2006-04-26 05:18:00,1.97843,1.97844,1.97827,1.97844,8000000.0
2006-04-26 05:19:00,1.97845,1.97849,1.97829,1.97849,7000000.0
2006-04-26 05:21:00,1.97843,1.97861,1.97843,1.97859,8000000.0
2006-04-26 05:22:00,1.97879,1.97955,1.97879,1.97955,7000000.0
2006-04-26 05:23:00,1.97972,1.97972,1.97947,1.97964,10000000.0
2006-04-26 05:24:00,1.97925,1.9795,1.97908,1.97935,7000000.0
2006-04-26 05:25:00,1.97934,1.97934,1.97913,1.97913,7000000.0
2006-04-26 05:26:00,1.97866,1.97866,1.97817,1.97818,7000000.0
2006-04-26 05:27:00,1.97804,1.97812,1.97795,1.97795,8000000.0
2006-04-26 05:28:00,1.97798,1.97806,1.97764,1.97764,9000000.0
2006-04-26 05:29:00,1.97784,1.97789,1.97774,1.97789,7000000.0
2006-04-26 05:30:00,1.97805,1.97814,1.97778,1.97778,7000000.0
2006-04-26 05:31:00,1.97791,1.97817,1.97791,1.97793,8000000.0
2006-04-26 05:32:00,1.97774,1.97774,1.97735,1.97744,8000000.0
2006-04-26 05:33:00,1.97736,1.97736,1.9772,1.97721,9000000.0
2006-04-26 05:34:00,1.97743,1.97746,1.97736,1.97746,5000000.0
2006-04-26 05:35:00,1.9776,1.97775,1.97739,1.97739,7000000.0
2006-04-26 05:36:00,1.97746,1.97751,1.97733,1.97733,11000000.0
2006-04-26 05:37:00,1.97734,1.97752,1.97734,1.9774,7000000.0
2006-04-26 05:38:00,1.9773,1.9773,1.97702,1.97702,6000000.0
2006-04-26 05:39:00,1.97718,1.97744,1.97712,1.97744,7000000.0
2006-04-26 05:41:00,1.97719,1.97719,1.97683,1.97683,8000000.0
2006-04-26 05:42:00,1.97674,1.97674,1.97627,1.97627,7000000.0
2006-04-26 05:43:00,1.97592,1.97592,1.97482,1.97482,9000000.0
2006-04-26 05:44:00,1.97499,1.97519,1.97499,1.97519,8000000.0
2006-04-26 05:45:00,1.97491,1.97491,1.9736,1.9736,11000000.0
2006-04-26 05:46:00,1.97302,1.97311,1.97271,1.97271,5000000.0
2006-04-26 05:47:00,1.97257,1.97257,1.97236,1.97251,8000000.0
2006-04-26 05:48:00,1.97258,1.97269,1.97179,1.97179,7000000.0
2006-04-26 05:49:00,1.97178,1.97214,1.97178,1.97214,8000000.0
2006-04-26 05:50:00,1.97228,1.97228,1.97171,1.97196,9000000.0
2006-04-26 05:51:00,1.97154,1.97189,1.97154,1.97161,8000000.0
2006-04-26 05:52:00,1.97142,1.97149,1.97126,1.97147,8000000.0
2006-04-26 05:53:00,1.97123,1.97193,1.97123,1.97193,7000000.0
2006-04-26 05:54:00,1.97207,1.97209,1.97194,1.97195,10000000.0
2006-04-26 05:55:00,1.97207,1.97207,1.97172,1.97194,8000000.0
2006-04-26 05:56:00,1.97224,1.97229,1.97213,1.97229,5000000.0
2006-04-26 05:57:00,1.97257,1.97257,1.97207,1.97235,8000000.0
2006-04-26 05:58:00,1.97228,1.97228,1.97172,1.97201,9000000.0
2006-04-26 05:59:00,1.97244,1.97244,1.97212,1.97233,10000000.0
2006-04-26 06:00:00,1.97225,1.97246,1.97219,1.97236,8000000.0
2006-04-26 06:01:00,1.97232,1.97245,1.97216,1.97216,7000000.0
2006-04-26 06:02:00,1.97214,1.97217,1.972,1.972,7000000.0
2006-04-26 06:03:00,1.97221,1.9726,1.97221,1.97244,8000000.0
2006-04-26 06:04:00,1.97267,1.97267,1.97249,1.97263,7000000.0
2006-04-26 06:05:00,1.97262,1.97277,1.97243,1.97277,7000000.0
2006-04-26 06:06:00,1.97281,1.97298,1.97274,1.97298,5000000.0
2006-04-26 06:07:00,1.97323,1.97323,1.97308,1.97308,7000000.0
2006-04-26 06:08:00,1.97307,1.97317,1.97301,1.97312,6000000.0
2006-04-26 06:09:00,1.97315,1.97315,1.97273,1.97273,8000000.0
2006-04-26 06:10:00,1.97286,1.97287,1.97275,1.97285,8000000.0
2006-04-26 06:11:00,1.97295,1.97323,1.97295,1.97323,8000000.0
2006-04-26 06:12:00,1.97295,1.97295,1.97281,1.97286,8000000.0
2006-04-26 06:13:00,1.97284,1.97298,1.97279,1.97298,8000000.0
2006-04-26 06:14:00,1.97322,1.97344,1.97322,1.97335,7000000.0
2006-04-26 06:15:00,1.97318,1.97318,1.9727,1.9727,8000000.0
2006-04-26 06:16:00,1.97267,1.97283,1.97267,1.9727,5000000.0
2006-04-26 06:17:00,1.97257,1.97307,1.97257,1.97307,7000000.0
2006-04-26 06:18:00,1.97298,1.97308,1.97292,1.97305,9000000.0
2006-04-26 06:19:00,1.97302,1.97308,1.97296,1.97296,7000000.0
2006-04-26 06:20:00,1.97312,1.97312,1.97301,1.97301,3000000.0
2006-04-26 06:21:00,1.97298,1.97298,1.97274,1.97285,8000000.0
2006-04-26 06:22:00,1.97279,1.97279,1.97254,1.97268,8000000.0
2006-04-26 06:23:00,1.97353,1.97399,1.97352,1.97397,8000000.0
2006-04-26 06:24:00,1.97382,1.97429,1.97382,1.97429,11000000.0
2006-04-26 06:25:00,1.97418,1.97448,1.97417,1.97448,11000000.0
2006-04-26 06:28:00,1.9745,1.97457,1.97445,1.97456,8000000.0
2006-04-26 06:29:00,1.9747,1.9748,1.97463,1.97471,8000000.0
2006-04-26 06:31:00,1.97462,1.97462,1.97405,1.97416,7000000.0
2006-04-26 06:32:00,1.974,1.97403,1.97364,1.97364,6000000.0
2006-04-26 06:33:00,1.9734,1.97367,1.9734,1.97361,7000000.0
2006-04-26 06:34:00,1.97369,1.97369,1.9735,1.9735,7000000.0
2006-04-26 06:35:00,1.97368,1.97376,1.97358,1.97368,11000000.0
2006-04-26 06:36:00,1.97364,1.9737,1.97346,1.97346,5000000.0
2006-04-26 06:37:00,1.97346,1.97346,1.97326,1.97339,10000000.0
2006-04-26 06:38:00,1.97326,1.97326,1.97315,1.97315,2000000.0
2006-04-26 06:39:00,1.97299,1.973,1.97284,1.97296,11000000.0
2006-04-26 06:40:00,1.97291,1.97291,1.97257,1.97257,7000000.0
2006-04-26 06:41:00,1.9727,1.97284,1.97269,1.97269,7000000.0
2006-04-26 06:42:00,1.97276,1.97276,1.97253,1.97253,5000000.0
2006-04-26 06:43:00,1.97257,1.97285,1.97257,1.97275,7000000.0
2006-04-26 06:44:00,1.97272,1.97295,1.97267,1.97295,8000000.0
2006-04-26 06:45:00,1.97319,1.97337,1.973,1.97337,8000000.0
2006-04-26 06:46:00,1.9734,1.9734,1.9731,1.97319,10000000.0
2006-04-26 06:47:00,1.97337,1.97337,1.97317,1.97321,8000000.0
2006-04-26 06:48:00,1.97302,1.97319,1.97302,1.97317,7000000.0
2006-04-26 06:49:00,1.97319,1.97319,1.973,1.97303,8000000.0
2006-04-26 06:50:00,1.97295,1.97299,1.97286,1.97294,5000000.0
2006-04-26 06:51:00,1.97291,1.97314,1.9729,1.97293,10000000.0
2006-04-26 06:54:00,1.97315,1.97328,1.97298,1.97298,7000000.0
2006-04-26 06:55:00,1.97315,1.97315,1.97264,1.97264,7000000.0
2006-04-26 06:56:00,1.97254,1.97255,1.97241,1.97255,5000000.0
2006-04-26 06:57:00,1.97221,1.97226,1.97218,1.97218,7000000.0
2006-04-26 06:58:00,1.97213,1.97213,1.97193,1.97201,7000000.0
2006-04-26 06:59:00,1.97177,1.97177,1.97131,1.97142,7000000.0
2006-04-26 07:00:00,1.97119,1.97121,1.97107,1.97118,7000000.0
2006-04-26 07:01:00,1.97099,1.97107,1.97091,1.97099,7000000.0
2006-04-26 07:02:00,1.97093,1.97095,1.97089,1.9709,7000000.0
2006-04-26 07:03:00,1.97068,1.97075,1.97061,1.97066,7000000.0
2006-04-26 07:04:00,1.97067,1.97087,1.97067,1.97087,8000000.0
2006-04-26 07:05:00,1.97021,1.97021,1.96776,1.96776,11000000.0
2006-04-26 07:06:00,1.96617,1.96768,1.96617,1.96762,11000000.0
2006-04-26 07:07:00,1.96783,1.96809,1.96783,1.96809,11000000.0
2006-04-26 07:08:00,1.96759,1.9682,1.96759,1.96819,9000000.0
2006-04-26 07:09:00,1.96834,1.96882,1.96834,1.96882,8000000.0
2006-04-26 07:10:00,1.96892,1.96941,1.96892,1.96941,7000000.0
2006-04-26 07:11:00,1.96991,1.97015,1.96989,1.96991,10000000.0
2006-04-26 07:12:00,1.96988,1.97003,1.96969,1.97003,7000000.0
2006-04-26 07:13:00,1.96982,1.97039,1.96982,1.97037,8000000.0
2006-04-26 07:14:00,1.971,1.971,1.97053,1.97053,7000000.0
2006-04-26 07:16:00,1.97044,1.9707,1.97044,1.9707,8000000.0
2006-04-26 07:17:00,1.9705,1.97085,1.9705,1.97085,11000000.0
2006-04-26 07:18:00,1.97082,1.97083,1.97051,1.97051,8000000.0
2006-04-26 07:19:00,1.97084,1.97084,1.97068,1.97072,8000000.0
2006-04-26 07:20:00,1.97078,1.97102,1.97058,1.9708,9000000.0
2006-04-26 07:21:00,1.97033,1.97033,1.97003,1.97015,10000000.0
2006-04-26 07:22:00,1.97004,1.9701,1.96987,1.96991,11000000.0
2006-04-26 07:23:00,1.96993,1.97013,1.9698,1.96989,7000000.0
2006-04-26 07:24:00,1.96941,1.96986,1.96941,1.96971,9000000.0
2006-04-26 07:25:00,1.97005,1.97028,1.96999,1.97027,8000000.0
2006-04-26 07:26:00,1.97011,1.97016,1.96994,1.96994,7000000.0
2006-04-26 07:27:00,1.97019,1.97037,1.97016,1.97036,7000000.0
2006-04-26 07:28:00,1.97045,1.97076,1.97045,1.97076,7000000.0
2006-04-26 07:29:00,1.97022,1.97057,1.97022,1.97047,8000000.0
2006-04-26 07:31:00,1.97022,1.97041,1.97017,1.97017,7000000.0
2006-04-26 07:32:00,1.96978,1.96999,1.96965,1.96973,9000000.0
2006-04-26 07:33:00,1.96963,1.96963,1.96934,1.96944,8000000.0
2006-04-26 07:34:00,1.96959,1.96976,1.96955,1.96955,11000000.0
2006-04-26 07:35:00,1.96995,1.97075,1.96995,1.97034,8000000.0
2006-04-26 07:36:00,1.97014,1.97031,1.96984,1.96992,7000000.0
2006-04-26 07:37:00,1.96994,1.96995,1.96977,1.96983,7000000.0
2006-04-26 07:38:00,1.96984,1.96984,1.96953,1.96983,11000000.0
2006-04-26 07:39:00,1.96991,1.9703,1.96982,1.9703,7000000.0
2006-04-26 07:40:00,1.97063,1.97069,1.97042,1.97042,8000000.0
2006-04-26 07:41:00,1.97052,1.97055,1.97033,1.97033,9000000.0
2006-04-26 07:42:00,1.97063,1.97072,1.97047,1.97066,11000000.0
2006-04-26 07:43:00,1.97072,1.97081,1.97069,1.97081,7000000.0
2006-04-26 07:44:00,1.97047,1.97047,1.97018,1.97039,7000000.0
2006-04-26 07:45:00,1.97025,1.97039,1.97025,1.97035,7000000.0
2006-04-26 07:46:00,1.97032,1.97048,1.97027,1.97048,7000000.0
2006-04-26 07:47:00,1.97069,1.97069,1.97053,1.9706,7000000.0
2006-04-26 07:48:00,1.97049,1.97086,1.97049,1.97075,8000000.0
2006-04-26 07:49:00,1.97064,1.97065,1.96985,1.96985,8000000.0
2006-04-26 07:51:00,1.96971,1.96971,1.96927,1.96953,8000000.0
2006-04-26 07:52:00,1.96915,1.96952,1.96915,1.96951,10000000.0
2006-04-26 07:53:00,1.9693,1.9693,1.96804,1.96844,11000000.0
2006-04-26 07:54:00,1.96826,1.9686,1.96819,1.96853,9000000.0
2006-04-26 07:55:00,1.96874,1.96914,1.96874,1.9691,9000000.0
2006-04-26 07:56:00,1.96908,1.96916,1.96866,1.96866,9000000.0
2006-04-26 07:58:00,1.9681,1.9681,1.96784,1.96784,7000000.0
2006-04-26 07:59:00,1.96751,1.96771,1.9673,1.96771,7000000.0
2006-04-26 08:00:00,1.96796,1.96841,1.96764,1.96764,8000000.0
2006-04-26 08:01:00,1.96749,1.9691,1.96749,1.9691,10000000.0
2006-04-26 08:02:00,1.96928,1.96928,1.96905,1.96905,7000000.0
2006-04-26 08:03:00,1.96922,1.96935,1.969,1.96916,8000000.0
2006-04-26 08:04:00,1.96892,1.96892,1.96843,1.96843,8000000.0
2006-04-26 08:05:00,1.96821,1.96821,1.96784,1.96784,8000000.0
2006-04-26 08:06:00,1.96765,1.96789,1.96743,1.96789,6000000.0
2006-04-26 08:07:00,1.9684,1.96848,1.96836,1.96836,7000000.0
2006-04-26 08:08:00,1.96863,1.96864,1.96846,1.96848,7000000.0
2006-04-26 08:09:00,1.96853,1.96864,1.96833,1.96848,7000000.0
2006-04-26 08:10:00,1.96831,1.96831,1.96805,1.96815,7000000.0
2006-04-26 08:11:00,1.96803,1.9683,1.96803,1.96824,8000000.0
2006-04-26 08:12:00,1.96805,1.96805,1.96785,1.96801,9000000.0
2006-04-26 08:13:00,1.96798,1.96807,1.96784,1.96786,7000000.0
2006-04-26 08:14:00,1.9677,1.96832,1.9677,1.96832,9000000.0
2006-04-26 08:15:00,1.96831,1.96926,1.9682,1.96926,8000000.0
2006-04-26 08:16:00,1.96895,1.96938,1.96895,1.96938,11000000.0
2006-04-26 08:17:00,1.96956,1.9707,1.96956,1.9707,7000000.0
2006-04-26 08:18:00,1.97101,1.97182,1.97101,1.97182,9000000.0
2006-04-26 08:19:00,1.97116,1.97191,1.97116,1.97191,7000000.0
2006-04-26 08:20:00,1.97189,1.97209,1.97189,1.97199,8000000.0
2006-04-26 08:21:00,1.97183,1.97194,1.97175,1.97191,8000000.0
2006-04-26 08:22:00,1.9719,1.9719,1.97144,1.97178,8000000.0
2006-04-26 08:23:00,1.97222,1.97222,1.97191,1.97202,7000000.0
2006-04-26 08:24:00,1.97225,1.97258,1.97225,1.97257,7000000.0
2006-04-26 08:25:00,1.97252,1.97257,1.97232,1.97237,8000000.0
2006-04-26 08:26:00,1.9722,1.97251,1.97214,1.97225,7000000.0
2006-04-26 08:27:00,1.97213,1.97243,1.97172,1.97243,10000000.0
2006-04-26 08:28:00,1.97281,1.97284,1.97259,1.9726,7000000.0
2006-04-26 08:29:00,1.9725,1.97272,1.97246,1.9726,10000000.0
2006-04-26 08:30:00,1.97264,1.97264,1.97241,1.97241,7000000.0
2006-04-26 08:31:00,1.97247,1.97254,1.97232,1.97239,10000000.0
2006-04-26 08:32:00,1.97215,1.9722,1.9719,1.9719,8000000.0
2006-04-26 08:33:00,1.97251,1.97251,1.97244,1.9725,7000000.0
2006-04-26 08:34:00,1.97278,1.9735,1.97278,1.9735,9000000.0
2006-04-26 08:35:00,1.97326,1.97329,1.97311,1.97323,9000000.0
2006-04-26 08:36:00,1.97317,1.97317,1.97286,1.97286,8000000.0
2006-04-26 08:37:00,1.97286,1.97286,1.97261,1.97268,9000000.0
2006-04-26 08:38:00,1.97276,1.97306,1.97276,1.97306,10000000.0
2006-04-26 08:39:00,1.973,1.97349,1.973,1.97339,11000000.0
2006-04-26 08:40:00,1.97349,1.97355,1.9734,1.97347,8000000.0
2006-04-26 08:41:00,1.9737,1.97379,1.97359,1.97374,11000000.0
2006-04-26 08:42:00,1.97412,1.97412,1.97385,1.97411,10000000.0
2006-04-26 08:43:00,1.974,1.97401,1.97374,1.97374,8000000.0
2006-04-26 08:44:00,1.97337,1.97347,1.97336,1.9734,10000000.0
2006-04-26 08:45:00,1.97317,1.97317,1.97264,1.97296,8000000.0
2006-04-26 08:46:00,1.97262,1.97273,1.97089,1.97254,8000000.0
2006-04-26 08:47:00,1.97263,1.97271,1.97249,1.97252,7000000.0
2006-04-26 08:48:00,1.97245,1.9727,1.97243,1.9727,8000000.0
2006-04-26 08:49:00,1.97303,1.9734,1.97303,1.97326,11000000.0
2006-04-26 08:50:00,1.97321,1.97331,1.97291,1.97291,7000000.0
2006-04-26 08:51:00,1.97326,1.97362,1.97326,1.97337,8000000.0
2006-04-26 08:52:00,1.97349,1.97385,1.97331,1.97385,9000000.0
2006-04-26 08:53:00,1.97358,1.97375,1.97322,1.97374,8000000.0
2006-04-26 08:54:00,1.97352,1.97391,1.97352,1.9738,8000000.0
2006-04-26 08:55:00,1.97396,1.97398,1.9738,1.97394,8000000.0
2006-04-26 08:56:00,1.97393,1.97404,1.97362,1.97362,7000000.0
2006-04-26 08:57:00,1.97328,1.97329,1.97309,1.97329,8000000.0
2006-04-26 08:58:00,1.97326,1.97375,1.97326,1.97375,7000000.0
2006-04-26 08:59:00,1.97432,1.97472,1.97432,1.97471,7000000.0
2006-04-26 09:00:00,1.97473,1.97473,1.97422,1.97422,8000000.0
2006-04-26 09:01:00,1.97413,1.97458,1.97413,1.97434,9000000.0
2006-04-26 09:02:00,1.97433,1.97434,1.97418,1.97434,10000000.0
2006-04-26 09:03:00,1.97372,1.97399,1.97372,1.97387,7000000.0
2006-04-26 09:04:00,1.97408,1.97413,1.97405,1.97413,7000000.0
2006-04-26 09:05:00,1.97423,1.97475,1.97423,1.97444,7000000.0
2006-04-26 09:06:00,1.97431,1.97453,1.97428,1.9744,11000000.0
2006-04-26 09:07:00,1.97456,1.97478,1.97456,1.97465,8000000.0
2006-04-26 09:08:00,1.97472,1.97499,1.9747,1.97499,7000000.0
2006-04-26 09:09:00,1.97498,1.97498,1.97482,1.97495,11000000.0
2006-04-26 09:10:00,1.9748,1.97486,1.97465,1.97483,7000000.0
2006-04-26 09:11:00,1.97497,1.97605,1.97497,1.97605,9000000.0
2006-04-26 09:12:00,1.97592,1.97645,1.97592,1.97621,8000000.0
2006-04-26 09:13:00,1.97657,1.97685,1.97635,1.97685,9000000.0
2006-04-26 09:14:00,1.97672,1.97672,1.97608,1.97609,11000000.0
2006-04-26 09:15:00,1.97607,1.97641,1.97607,1.97641,7000000.0
2006-04-26 09:16:00,1.97646,1.97664,1.97618,1.97664,8000000.0
2006-04-26 09:17:00,1.97691,1.97718,1.9769,1.9769,11000000.0
2006-04-26 09:18:00,1.97708,1.97734,1.97708,1.97732,8000000.0
2006-04-26 09:19:00,1.97732,1.97781,1.97722,1.97781,7000000.0
2006-04-26 09:20:00,1.97761,1.97766,1.97733,1.97735,7000000.0
2006-04-26 09:21:00,1.97744,1.9775,1.97714,1.9772,8000000.0
2006-04-26 09:22:00,1.97737,1.97749,1.97723,1.9773,8000000.0
2006-04-26 09:23:00,1.97751,1.97761,1.97744,1.97746,7000000.0
2006-04-26 09:24:00,1.97724,1.97728,1.97705,1.97711,8000000.0
2006-04-26 09:25:00,1.97748,1.97788,1.97748,1.97769,7000000.0
2006-04-26 09:26:00,1.9774,1.97744,1.97724,1.97724,11000000.0
2006-04-26 09:27:00,1.97724,1.97824,1.97724,1.97824,11000000.0
2006-04-26 09:28:00,1.97823,1.97823,1.97792,1.97792,9000000.0
2006-04-26 09:29:00,1.97764,1.97788,1.97764,1.97786,8000000.0
2006-04-26 09:30:00,1.97817,1.97824,1.97812,1.97824,7000000.0
2006-04-26 09:31:00,1.97782,1.97817,1.97782,1.97792,7000000.0
2006-04-26 09:32:00,1.97746,1.97767,1.97729,1.97729,7000000.0
2006-04-26 09:33:00,1.97752,1.97805,1.97743,1.97805,8000000.0
2006-04-26 09:34:00,1.97777,1.97825,1.97772,1.97825,7000000.0
2006-04-26 09:35:00,1.97783,1.97805,1.97783,1.97786,10000000.0
2006-04-26 09:36:00,1.97794,1.97826,1.97794,1.97826,8000000.0
2006-04-26 09:37:00,1.97807,1.97832,1.97807,1.97827,11000000.0
2006-04-26 09:38:00,1.97824,1.97857,1.97651,1.97854,11000000.0
2006-04-26 09:39:00,1.97851,1.97892,1.97851,1.97892,7000000.0
2006-04-26 09:40:00,1.97903,1.97923,1.97886,1.97886,9000000.0
2006-04-26 09:41:00,1.97877,1.97898,1.97861,1.97898,8000000.0
2006-04-26 09:42:00,1.97888,1.9793,1.97888,1.97915,10000000.0
2006-04-26 09:43:00,1.97853,1.97872,1.97839,1.97872,11000000.0
2006-04-26 09:44:00,1.97845,1.97867,1.97832,1.97839,8000000.0
2006-04-26 09:45:00,1.97838,1.97877,1.97838,1.97877,7000000.0
2006-04-26 09:46:00,1.97889,1.97905,1.97861,1.97879,11000000.0
2006-04-26 09:47:00,1.97873,1.97899,1.97873,1.97899,9000000.0
2006-04-26 09:48:00,1.97889,1.97895,1.9786,1.9786,7000000.0
2006-04-26 09:49:00,1.97863,1.97877,1.97845,1.97851,11000000.0
2006-04-26 09:50:00,1.9788,1.9788,1.9784,1.9784,8000000.0
2006-04-26 09:51:00,1.97835,1.97862,1.97835,1.97847,8000000.0
2006-04-26 09:52:00,1.97842,1.97879,1.97818,1.97879,8000000.0
2006-04-26 09:53:00,1.97883,1.97906,1.97865,1.97867,10000000.0
2006-04-26 09:54:00,1.97877,1.97909,1.97877,1.97896,7000000.0
2006-04-26 09:55:00,1.97881,1.97908,1.97881,1.97899,8000000.0
2006-04-26 09:56:00,1.97904,1.97936,1.97904,1.97926,10000000.0
2006-04-26 09:57:00,1.97927,1.97947,1.97925,1.97925,8000000.0
2006-04-26 09:58:00,1.97902,1.97902,1.97814,1.97819,8000000.0
2006-04-26 09:59:00,1.97809,1.97809,1.97781,1.97783,10000000.0
2006-04-26 10:00:00,1.97765,1.97772,1.97757,1.97772,10000000.0
2006-04-26 10:01:00,1.97765,1.97769,1.97753,1.97757,10000000.0
2006-04-26 10:02:00,1.97781,1.97795,1.97775,1.97778,10000000.0
2006-04-26 10:03:00,1.97776,1.97798,1.97766,1.97798,7000000.0
2006-04-26 10:04:00,1.97788,1.97788,1.97767,1.97772,7000000.0
2006-04-26 10:05:00,1.97791,1.97814,1.97789,1.97792,11000000.0
2006-04-26 10:06:00,1.97798,1.97814,1.97798,1.97802,7000000.0
2006-04-26 10:07:00,1.97796,1.97813,1.97788,1.97804,7000000.0
2006-04-26 10:08:00,1.97819,1.97823,1.97808,1.97816,7000000.0
2006-04-26 10:09:00,1.9783,1.9789,1.9783,1.9789,7000000.0
2006-04-26 10:10:00,1.97893,1.97934,1.97889,1.97934,7000000.0
2006-04-26 10:11:00,1.97945,1.97948,1.97935,1.97943,7000000.0
2006-04-26 10:12:00,1.97943,1.97943,1.97874,1.97892,8000000.0
2006-04-26 10:13:00,1.97913,1.97928,1.97903,1.97928,8000000.0
2006-04-26 10:14:00,1.97969,1.97969,1.97928,1.97928,7000000.0
2006-04-26 10:15:00,1.97952,1.97961,1.97936,1.97936,10000000.0
2006-04-26 10:16:00,1.9793,1.9793,1.97909,1.97911,7000000.0
2006-04-26 10:17:00,1.97902,1.97913,1.97897,1.97913,11000000.0
2006-04-26 10:18:00,1.9793,1.97996,1.9793,1.97947,8000000.0
2006-04-26 10:19:00,1.97927,1.97959,1.97927,1.97959,9000000.0
2006-04-26 10:20:00,1.97963,1.97963,1.97949,1.97952,7000000.0
2006-04-26 10:21:00,1.97947,1.97973,1.97925,1.97973,8000000.0
2006-04-26 10:22:00,1.97959,1.97967,1.9795,1.97967,7000000.0
2006-04-26 10:23:00,1.97924,1.97956,1.97923,1.97927,7000000.0
2006-04-26 10:24:00,1.97907,1.9793,1.97903,1.9793,7000000.0
2006-04-26 10:25:00,1.97931,1.97943,1.97914,1.9792,9000000.0
2006-04-26 10:26:00,1.97915,1.97915,1.97901,1.97907,11000000.0
2006-04-26 10:27:00,1.9792,1.97938,1.97904,1.97925,8000000.0
2006-04-26 10:28:00,1.9792,1.97981,1.97905,1.97981,9000000.0
2006-04-26 10:29:00,1.98007,1.98007,1.97943,1.97978,8000000.0
2006-04-26 10:30:00,1.97976,1.9799,1.97956,1.97956,8000000.0
2006-04-26 10:31:00,1.97938,1.97962,1.9792,1.97962,7000000.0
2006-04-26 10:32:00,1.97972,1.98028,1.97972,1.98006,9000000.0
2006-04-26 10:33:00,1.97957,1.97962,1.97945,1.97962,7000000.0
2006-04-26 10:34:00,1.97986,1.97986,1.97958,1.97973,7000000.0
2006-04-26 10:35:00,1.97937,1.97937,1.97882,1.97914,7000000.0
2006-04-26 10:36:00,1.97932,1.97942,1.97883,1.97883,8000000.0
2006-04-26 10:37:00,1.97851,1.97918,1.97851,1.97918,8000000.0
2006-04-26 10:38:00,1.97942,1.97942,1.97914,1.97929,10000000.0
2006-04-26 10:39:00,1.97939,1.97941,1.9791,1.9794,8000000.0
2006-04-26 10:40:00,1.97945,1.97978,1.979,1.979,7000000.0
2006-04-26 10:41:00,1.97892,1.97892,1.97866,1.97866,9000000.0
2006-04-26 10:42:00,1.9788,1.97895,1.97868,1.97868,7000000.0
2006-04-26 10:43:00,1.97894,1.97907,1.97882,1.97884,10000000.0
2006-04-26 10:44:00,1.97862,1.97883,1.97862,1.9788,7000000.0
2006-04-26 10:45:00,1.97887,1.97887,1.97847,1.9786,8000000.0
2006-04-26 10:46:00,1.97869,1.97906,1.97869,1.97906,8000000.0
2006-04-26 10:47:00,1.97913,1.97913,1.97865,1.97884,7000000.0
2006-04-26 10:48:00,1.97908,1.97926,1.97908,1.97926,8000000.0
2006-04-26 10:49:00,1.97935,1.97935,1.97909,1.97916,9000000.0
2006-04-26 10:50:00,1.97903,1.97903,1.9788,1.97883,8000000.0
2006-04-26 10:51:00,1.97887,1.979,1.97883,1.9789,9000000.0
2006-04-26 10:52:00,1.97877,1.97882,1.97855,1.97863,8000000.0
2006-04-26 10:53:00,1.97869,1.97892,1.97869,1.97892,9000000.0
2006-04-26 10:54:00,1.97896,1.97896,1.97878,1.9788,10000000.0
2006-04-26 10:55:00,1.97872,1.97897,1.97865,1.97897,7000000.0
2006-04-26 10:56:00,1.97908,1.97908,1.97692,1.97892,7000000.0
2006-04-26 10:57:00,1.97908,1.97916,1.97905,1.97906,8000000.0
2006-04-26 10:58:00,1.97899,1.979,1.97874,1.979,7000000.0
2006-04-26 10:59:00,1.97865,1.97924,1.97865,1.97924,11000000.0
2006-04-26 11:00:00,1.97909,1.97917,1.97748,1.97748,7000000.0
2006-04-26 11:01:00,1.9781,1.97821,1.97799,1.97821,8000000.0
2006-04-26 11:02:00,1.97841,1.97841,1.97817,1.97817,7000000.0
2006-04-26 11:03:00,1.97804,1.97822,1.97804,1.97809,11000000.0
2006-04-26 11:04:00,1.97802,1.97802,1.97778,1.97791,11000000.0
2006-04-26 11:06:00,1.97812,1.97846,1.97812,1.97845,8000000.0
2006-04-26 11:07:00,1.97851,1.97851,1.97816,1.97816,7000000.0
2006-04-26 11:08:00,1.97812,1.97887,1.97812,1.97887,9000000.0
2006-04-26 11:09:00,1.97894,1.97902,1.97892,1.97902,8000000.0
2006-04-26 11:10:00,1.97925,1.97925,1.97887,1.97901,8000000.0
2006-04-26 11:11:00,1.97905,1.9791,1.97895,1.97901,10000000.0
2006-04-26 11:12:00,1.97874,1.97906,1.97874,1.97906,7000000.0
2006-04-26 11:13:00,1.97899,1.97906,1.97872,1.97904,11000000.0
2006-04-26 11:14:00,1.97933,1.97933,1.97906,1.97906,11000000.0
2006-04-26 11:15:00,1.97968,1.98015,1.97968,1.98006,7000000.0
2006-04-26 11:16:00,1.98018,1.98018,1.97996,1.98008,7000000.0
2006-04-26 11:17:00,1.98016,1.98016,1.97994,1.97998,7000000.0
2006-04-26 11:18:00,1.98008,1.98028,1.9799,1.98024,10000000.0
2006-04-26 11:19:00,1.98044,1.98056,1.98037,1.98052,11000000.0
2006-04-26 11:20:00,1.98036,1.98036,1.98003,1.98003,8000000.0
2006-04-26 11:21:00,1.97996,1.98012,1.97988,1.98012,7000000.0
2006-04-26 11:22:00,1.98019,1.98034,1.98011,1.98034,8000000.0
2006-04-26 11:23:00,1.98036,1.98061,1.98014,1.98061,8000000.0
2006-04-26 11:24:00,1.98068,1.98068,1.98057,1.9806,7000000.0
2006-04-26 11:25:00,1.98045,1.98056,1.98028,1.98056,8000000.0
2006-04-26 11:26:00,1.98059,1.98077,1.98052,1.98054,11000000.0
2006-04-26 11:27:00,1.98047,1.98047,1.98022,1.98034,8000000.0
2006-04-26 11:28:00,1.97995,1.98032,1.97993,1.98032,7000000.0
2006-04-26 11:29:00,1.98044,1.98064,1.98017,1.98064,8000000.0
2006-04-26 11:31:00,1.9803,1.98031,1.98012,1.98012,11000000.0
2006-04-26 11:32:00,1.98017,1.98023,1.98014,1.98017,11000000.0
2006-04-26 11:33:00,1.97979,1.98052,1.97958,1.98052,7000000.0
2006-04-26 11:34:00,1.98081,1.98102,1.98075,1.98102,7000000.0
2006-04-26 11:35:00,1.98102,1.98122,1.98102,1.98108,10000000.0
2006-04-26 11:36:00,1.98109,1.98131,1.98099,1.98106,8000000.0
2006-04-26 11:37:00,1.98049,1.98106,1.98049,1.98103,8000000.0
2006-04-26 11:38:00,1.98112,1.98127,1.98096,1.98096,9000000.0
2006-04-26 11:39:00,1.98002,1.98016,1.97994,1.98002,9000000.0
2006-04-26 11:40:00,1.97995,1.97995,1.97953,1.97959,11000000.0
2006-04-26 11:41:00,1.97912,1.97919,1.97894,1.97894,11000000.0
2006-04-26 11:42:00,1.9791,1.97926,1.97902,1.97926,11000000.0
2006-04-26 11:43:00,1.97893,1.97914,1.97893,1.97914,7000000.0
2006-04-26 11:44:00,1.97929,1.97929,1.97906,1.9792,7000000.0
2006-04-26 11:45:00,1.97919,1.97941,1.97919,1.97941,11000000.0
2006-04-26 11:46:00,1.97941,1.97952,1.97936,1.97939,7000000.0
2006-04-26 11:47:00,1.97942,1.97957,1.97936,1.97936,9000000.0
2006-04-26 11:48:00,1.97945,1.97945,1.97901,1.97914,10000000.0
2006-04-26 11:49:00,1.97906,1.97962,1.97906,1.97962,7000000.0
2006-04-26 11:50:00,1.97984,1.97984,1.97972,1.97972,7000000.0
2006-04-26 11:51:00,1.97937,1.97937,1.97869,1.97916,8000000.0
2006-04-26 11:52:00,1.97914,1.97922,1.97908,1.97919,10000000.0
2006-04-26 11:53:00,1.97913,1.97919,1.97903,1.97915,10000000.0
2006-04-26 11:54:00,1.97907,1.97917,1.97901,1.97916,9000000.0
2006-04-26 11:55:00,1.97918,1.97939,1.97918,1.97924,8000000.0
2006-04-26 11:56:00,1.97921,1.97924,1.97909,1.97914,11000000.0
2006-04-26 11:58:00,1.97904,1.97915,1.97902,1.97911,9000000.0
2006-04-26 11:59:00,1.97902,1.97902,1.97824,1.97824,7000000.0
2006-04-26 12:01:00,1.97828,1.97832,1.97816,1.97819,10000000.0
2006-04-26 12:02:00,1.9782,1.97875,1.9782,1.97875,10000000.0
2006-04-26 12:03:00,1.97806,1.97814,1.978,1.97813,7000000.0
2006-04-26 12:04:00,1.97816,1.97829,1.97812,1.97814,9000000.0
2006-04-26 12:05:00,1.97815,1.97825,1.97807,1.97823,11000000.0
2006-04-26 12:06:00,1.9783,1.97841,1.97806,1.97806,7000000.0
2006-04-26 12:07:00,1.97805,1.97845,1.97805,1.97845,7000000.0
2006-04-26 12:08:00,1.9784,1.97864,1.97809,1.97809,9000000.0
2006-04-26 12:09:00,1.97805,1.97805,1.97776,1.97789,8000000.0
2006-04-26 12:10:00,1.97822,1.97822,1.97802,1.97802,8000000.0
2006-04-26 12:12:00,1.97817,1.97817,1.97785,1.97785,7000000.0
2006-04-26 12:13:00,1.97773,1.97797,1.97761,1.97786,10000000.0
2006-04-26 12:14:00,1.97842,1.97872,1.97842,1.97857,8000000.0
2006-04-26 12:15:00,1.97807,1.97827,1.97803,1.97827,8000000.0
2006-04-26 12:16:00,1.97809,1.97849,1.97809,1.97825,8000000.0
2006-04-26 12:18:00,1.97811,1.97822,1.97807,1.97819,11000000.0
2006-04-26 12:19:00,1.97809,1.97848,1.97809,1.97848,9000000.0
2006-04-26 12:21:00,1.97797,1.97797,1.97602,1.97602,7000000.0
2006-04-26 12:22:00,1.97749,1.97772,1.97749,1.97768,8000000.0
2006-04-26 12:23:00,1.97789,1.97805,1.97783,1.97794,7000000.0
2006-04-26 12:24:00,1.97794,1.97795,1.97769,1.97795,7000000.0
2006-04-26 12:25:00,1.97799,1.97799,1.9772,1.97784,9000000.0
2006-04-26 12:26:00,1.97776,1.97776,1.97754,1.97772,8000000.0
2006-04-26 12:27:00,1.97785,1.978,1.97778,1.97789,10000000.0
2006-04-26 12:28:00,1.97796,1.97806,1.97783,1.97806,9000000.0
2006-04-26 12:29:00,1.97822,1.97822,1.97801,1.9781,9000000.0
2006-04-26 12:30:00,1.97807,1.97813,1.97795,1.97813,7000000.0
2006-04-26 12:31:00,1.97816,1.97817,1.97798,1.97817,11000000.0
2006-04-26 12:32:00,1.97824,1.97833,1.97824,1.97827,7000000.0
2006-04-26 12:33:00,1.97821,1.97831,1.97801,1.97816,7000000.0
2006-04-26 12:34:00,1.97814,1.97828,1.97813,1.97824,7000000.0
2006-04-26 12:35:00,1.97825,1.97863,1.97825,1.97863,8000000.0
2006-04-26 12:36:00,1.97901,1.97908,1.97894,1.97905,8000000.0
2006-04-26 12:37:00,1.97872,1.97883,1.97817,1.97883,9000000.0
2006-04-26 12:38:00,1.9789,1.9789,1.97825,1.97836,8000000.0
2006-04-26 12:39:00,1.97813,1.97823,1.97808,1.97817,9000000.0
2006-04-26 12:40:00,1.97813,1.97823,1.97801,1.97806,7000000.0
2006-04-26 12:41:00,1.978,1.97804,1.97793,1.97798,8000000.0
2006-04-26 12:42:00,1.97802,1.97817,1.97802,1.97812,9000000.0
2006-04-26 12:43:00,1.97809,1.97911,1.97809,1.97907,9000000.0
2006-04-26 12:44:00,1.97937,1.97937,1.97908,1.97908,8000000.0
2006-04-26 12:45:00,1.97897,1.97913,1.9787,1.97904,10000000.0
2006-04-26 12:46:00,1.97882,1.97882,1.97793,1.97793,9000000.0
2006-04-26 12:47:00,1.97753,1.97753,1.97718,1.97718,10000000.0
2006-04-26 12:48:00,1.97699,1.97762,1.97699,1.97762,11000000.0
2006-04-26 12:49:00,1.97754,1.97754,1.97696,1.97696,7000000.0
2006-04-26 12:50:00,1.9772,1.97799,1.9772,1.97799,7000000.0
2006-04-26 12:51:00,1.97815,1.97817,1.97778,1.97778,8000000.0
2006-04-26 12:52:00,1.97819,1.97827,1.97792,1.9782,11000000.0
2006-04-26 12:53:00,1.97804,1.97804,1.97769,1.97769,8000000.0
2006-04-26 12:54:00,1.97771,1.97789,1.97771,1.97778,7000000.0
2006-04-26 12:55:00,1.9778,1.9778,1.97758,1.97758,8000000.0
2006-04-26 12:56:00,1.97754,1.97757,1.97746,1.97757,7000000.0
2006-04-26 12:57:00,1.97748,1.97749,1.97728,1.97749,7000000.0
2006-04-26 12:58:00,1.97772,1.97791,1.97772,1.97786,8000000.0
2006-04-26 12:59:00,1.97786,1.97791,1.97775,1.97782,7000000.0
2006-04-26 13:00:00,1.97789,1.9781,1.97789,1.9781,8000000.0
2006-04-26 13:01:00,1.97803,1.97829,1.97798,1.97798,8000000.0
2006-04-26 13:02:00,1.97815,1.97815,1.97795,1.97804,7000000.0
2006-04-26 13:03:00,1.97779,1.97779,1.9775,1.97762,8000000.0
2006-04-26 13:04:00,1.97769,1.97794,1.97769,1.97794,7000000.0
2006-04-26 13:05:00,1.97856,1.97861,1.97827,1.97827,8000000.0
2006-04-26 13:06:00,1.97827,1.97861,1.97816,1.97861,7000000.0
2006-04-26 13:07:00,1.97923,1.97923,1.97887,1.97899,7000000.0
2006-04-26 13:08:00,1.97929,1.97929,1.97882,1.97892,10000000.0
2006-04-26 13:09:00,1.97887,1.97887,1.97858,1.97866,7000000.0
2006-04-26 13:10:00,1.97884,1.97968,1.97884,1.97944,9000000.0
2006-04-26 13:11:00,1.9796,1.97967,1.97927,1.9793,8000000.0
2006-04-26 13:12:00,1.97907,1.9791,1.97864,1.9787,8000000.0
2006-04-26 13:13:00,1.97841,1.97847,1.97825,1.97838,9000000.0
2006-04-26 13:14:00,1.97813,1.97817,1.97792,1.97805,7000000.0
2006-04-26 13:15:00,1.97791,1.97791,1.97769,1.9779,8000000.0
2006-04-26 13:16:00,1.97798,1.97813,1.97797,1.97804,8000000.0
2006-04-26 13:17:00,1.97825,1.97838,1.97811,1.97838,9000000.0
2006-04-26 13:18:00,1.97824,1.97838,1.9782,1.9783,10000000.0
2006-04-26 13:19:00,1.97824,1.97829,1.97818,1.97829,8000000.0
2006-04-26 13:20:00,1.97839,1.97839,1.97822,1.97833,8000000.0
2006-04-26 13:21:00,1.9784,1.97846,1.97833,1.97846,7000000.0
2006-04-26 13:22:00,1.97838,1.9784,1.97814,1.9784,11000000.0
2006-04-26 13:23:00,1.97828,1.97842,1.97825,1.97839,8000000.0
2006-04-26 13:24:00,1.97855,1.97867,1.97855,1.97867,7000000.0
2006-04-26 13:25:00,1.97844,1.97857,1.97839,1.97856,11000000.0
2006-04-26 13:26:00,1.9786,1.9786,1.97839,1.97851,10000000.0
2006-04-26 13:27:00,1.97843,1.97843,1.97736,1.97736,8000000.0
2006-04-26 13:28:00,1.97745,1.97746,1.97721,1.97723,21000000.0
2006-04-26 13:29:00,1.97714,1.97732,1.97711,1.97711,17000000.0
2006-04-26 13:30:00,1.97715,1.97719,1.97651,1.97651,7000000.0
2006-04-26 13:31:00,1.97672,1.97696,1.97672,1.97696,9000000.0
2006-04-26 13:32:00,1.97735,1.97743,1.9772,1.9772,14000000.0
2006-04-26 13:33:00,1.97717,1.97724,1.97712,1.97722,14000000.0
2006-04-26 13:34:00,1.97753,1.97762,1.97748,1.9776,31000000.0
2006-04-26 13:36:00,1.97776,1.97781,1.97776,1.9778,24000000.0
2006-04-26 13:37:00,1.97805,1.97805,1.97798,1.97802,10000000.0
2006-04-26 13:38:00,1.9779,1.97799,1.97773,1.97775,18000000.0
2006-04-26 13:39:00,1.97763,1.97763,1.97705,1.97713,15000000.0
2006-04-26 13:40:00,1.9771,1.97716,1.977,1.97708,29000000.0
2006-04-26 13:41:00,1.97706,1.97738,1.97706,1.97738,13000000.0
2006-04-26 13:42:00,1.97747,1.97776,1.97747,1.97776,3000000.0
2006-04-26 13:44:00,1.97805,1.97812,1.97789,1.97804,26000000.0
2006-04-26 13:45:00,1.97778,1.97779,1.97752,1.97752,22000000.0
2006-04-26 13:46:00,1.97725,1.97725,1.9771,1.97712,19000000.0
2006-04-26 13:47:00,1.9772,1.97728,1.9772,1.97728,17000000.0
2006-04-26 13:48:00,1.97732,1.97744,1.97731,1.97744,22000000.0
2006-04-26 13:49:00,1.97737,1.97742,1.9768,1.9768,24000000.0
2006-04-26 13:50:00,1.97686,1.97749,1.97686,1.97749,15000000.0
2006-04-26 13:51:00,1.97723,1.97723,1.977,1.977,22000000.0
2006-04-26 13:52:00,1.97696,1.97696,1.97654,1.97678,32000000.0
2006-04-26 13:53:00,1.97686,1.97695,1.97682,1.97682,28000000.0
2006-04-26 13:54:00,1.97666,1.97667,1.97618,1.97618,31000000.0
2006-04-26 13:55:00,1.9762,1.97621,1.97608,1.97617,20000000.0
2006-04-26 13:56:00,1.97623,1.97626,1.97609,1.97617,24000000.0
2006-04-26 13:57:00,1.97618,1.97622,1.97603,1.97614,34000000.0
2006-04-26 13:58:00,1.97634,1.97652,1.97626,1.97626,16000000.0
2006-04-26 13:59:00,1.97627,1.97652,1.97627,1.97638,30000000.0
2006-04-26 14:00:00,1.97641,1.97676,1.97639,1.97674,39000000.0
2006-04-26 14:01:00,1.97687,1.97694,1.97677,1.9769,30000000.0
2006-04-26 14:02:00,1.97696,1.97701,1.97672,1.97672,19000000.0
2006-04-26 14:03:00,1.97655,1.97655,1.97625,1.97646,23000000.0
2006-04-26 14:04:00,1.9763,1.9764,1.97612,1.97638,33000000.0
2006-04-26 14:05:00,1.97616,1.97619,1.97605,1.97605,28000000.0
2006-04-26 14:06:00,1.97615,1.9766,1.97615,1.9766,31000000.0
2006-04-26 14:07:00,1.97628,1.97646,1.97623,1.97634,31000000.0
2006-04-26 14:08:00,1.9758,1.97585,1.97555,1.97585,27000000.0
2006-04-26 14:09:00,1.97589,1.97623,1.97589,1.97623,27000000.0
2006-04-26 14:10:00,1.97585,1.97598,1.97577,1.97598,24000000.0
2006-04-26 14:11:00,1.9752,1.9752,1.97401,1.97401,21000000.0
2006-04-26 14:12:00,1.97359,1.97387,1.97352,1.97381,22000000.0
2006-04-26 14:13:00,1.97397,1.97397,1.97364,1.9737,13000000.0
2006-04-26 14:14:00,1.97409,1.97409,1.97293,1.97293,21000000.0
2006-04-26 14:15:00,1.97304,1.97343,1.97302,1.9733,25000000.0
2006-04-26 14:16:00,1.97339,1.97396,1.97337,1.97379,26000000.0
2006-04-26 14:17:00,1.97396,1.97396,1.97376,1.97394,32000000.0
2006-04-26 14:18:00,1.97412,1.97446,1.97412,1.97446,27000000.0
2006-04-26 14:19:00,1.97453,1.97479,1.97441,1.97441,35000000.0
2006-04-26 14:20:00,1.9744,1.9744,1.97369,1.97378,32000000.0
2006-04-26 14:21:00,1.97399,1.97442,1.97399,1.97415,39000000.0
2006-04-26 14:22:00,1.97397,1.974,1.97364,1.97364,22000000.0
2006-04-26 14:23:00,1.97369,1.97426,1.97369,1.97426,40000000.0
2006-04-26 14:24:00,1.97448,1.97448,1.97406,1.97446,10000000.0
2006-04-26 14:25:00,1.97449,1.97459,1.97437,1.97449,35000000.0
2006-04-26 14:26:00,1.97455,1.97465,1.97451,1.97464,18000000.0
2006-04-26 14:27:00,1.97502,1.97517,1.975,1.97506,28000000.0
2006-04-26 14:28:00,1.97477,1.97514,1.97477,1.97479,21000000.0
2006-04-26 14:29:00,1.97393,1.97393,1.97345,1.97369,16000000.0
2006-04-26 14:30:00,1.97088,1.97088,1.96932,1.96987,25000000.0
2006-04-26 14:31:00,1.9697,1.97198,1.9697,1.97198,26000000.0
2006-04-26 14:32:00,1.97305,1.97426,1.97305,1.97426,32000000.0
2006-04-26 14:33:00,1.97399,1.97404,1.97359,1.97368,20000000.0
2006-04-26 14:34:00,1.97341,1.97351,1.97338,1.97338,25000000.0
2006-04-26 14:35:00,1.97358,1.97387,1.97297,1.97387,23000000.0
2006-04-26 14:36:00,1.97339,1.97339,1.97316,1.97321,11000000.0
2006-04-26 14:37:00,1.97331,1.97343,1.97291,1.97343,41000000.0
2006-04-26 14:38:00,1.97295,1.97311,1.97276,1.97297,54000000.0
2006-04-26 14:39:00,1.97293,1.97293,1.97235,1.97271,36000000.0
2006-04-26 14:40:00,1.97287,1.97306,1.97259,1.97259,36000000.0
2006-04-26 14:41:00,1.97256,1.9733,1.97233,1.9733,41000000.0
2006-04-26 14:42:00,1.97358,1.97358,1.97237,1.97254,19000000.0
2006-04-26 14:43:00,1.97174,1.9727,1.97174,1.97259,20000000.0
2006-04-26 14:44:00,1.97219,1.97219,1.97176,1.97176,25000000.0
2006-04-26 14:45:00,1.97233,1.9728,1.97218,1.97218,33000000.0
2006-04-26 14:46:00,1.97169,1.97182,1.97096,1.97096,11000000.0
2006-04-26 14:47:00,1.97159,1.97192,1.97159,1.97184,7000000.0
2006-04-26 14:48:00,1.97233,1.97243,1.97212,1.97212,21000000.0
2006-04-26 14:49:00,1.97198,1.97206,1.9718,1.97194,32000000.0
2006-04-26 14:50:00,1.97153,1.97153,1.97118,1.97118,33000000.0
2006-04-26 14:51:00,1.97131,1.97168,1.97131,1.97168,37000000.0
2006-04-26 14:52:00,1.97168,1.97168,1.97136,1.97141,17000000.0
2006-04-26 14:53:00,1.97141,1.97199,1.97141,1.97148,22000000.0
2006-04-26 14:54:00,1.97151,1.97179,1.97151,1.97179,17000000.0
2006-04-26 14:55:00,1.97195,1.97196,1.97131,1.97146,7000000.0
2006-04-26 14:56:00,1.97095,1.97135,1.97045,1.97045,21000000.0
2006-04-26 14:57:00,1.96968,1.9699,1.96944,1.96944,12000000.0
2006-04-26 14:58:00,1.96983,1.97144,1.96983,1.97094,31000000.0
2006-04-26 14:59:00,1.97086,1.97132,1.9697,1.9697,20000000.0
2006-04-26 15:00:00,1.9694,1.96957,1.9692,1.96957,32000000.0
2006-04-26 15:01:00,1.96977,1.97135,1.96977,1.97102,14000000.0
2006-04-26 15:02:00,1.97121,1.97148,1.9698,1.9698,26000000.0
2006-04-26 15:03:00,1.96982,1.97035,1.96982,1.97031,30000000.0
2006-04-26 15:04:00,1.97012,1.97047,1.97,1.97047,29000000.0
2006-04-26 15:05:00,1.97071,1.97094,1.96863,1.97094,28000000.0
2006-04-26 15:06:00,1.97045,1.9725,1.97045,1.97201,16000000.0
2006-04-26 15:07:00,1.97162,1.97179,1.97086,1.97179,26000000.0
2006-04-26 15:08:00,1.97201,1.97244,1.97201,1.97234,25000000.0
2006-04-26 15:09:00,1.97197,1.97319,1.97197,1.97319,34000000.0
2006-04-26 15:10:00,1.97353,1.97393,1.97332,1.97393,36000000.0
2006-04-26 15:11:00,1.97352,1.97352,1.97264,1.97277,27000000.0
2006-04-26 15:12:00,1.97288,1.97341,1.97288,1.97322,26000000.0
2006-04-26 15:13:00,1.97292,1.97292,1.97189,1.97204,41000000.0
2006-04-26 15:14:00,1.97201,1.97231,1.97201,1.9722,30000000.0
2006-04-26 15:15:00,1.97231,1.97239,1.9722,1.97239,21000000.0
2006-04-26 15:16:00,1.97168,1.97168,1.97113,1.97144,9000000.0
2006-04-26 15:17:00,1.97157,1.97177,1.97155,1.97175,26000000.0
2006-04-26 15:18:00,1.97157,1.97169,1.9713,1.9713,10000000.0
2006-04-26 15:19:00,1.96984,1.96984,1.96919,1.96919,16000000.0
2006-04-26 15:20:00,1.96853,1.96888,1.96827,1.96882,20000000.0
2006-04-26 15:21:00,1.96889,1.96889,1.9678,1.96831,12000000.0
2006-04-26 15:22:00,1.96863,1.96871,1.96836,1.96871,22000000.0
2006-04-26 15:23:00,1.96862,1.97016,1.96862,1.97016,36000000.0
2006-04-26 15:24:00,1.96996,1.9703,1.96973,1.9703,8000000.0
2006-04-26 15:25:00,1.971,1.9715,1.97031,1.97031,14000000.0
2006-04-26 15:26:00,1.97059,1.97059,1.97017,1.9703,40000000.0
2006-04-26 15:27:00,1.96996,1.96996,1.96892,1.96892,32000000.0
2006-04-26 15:28:00,1.96868,1.96879,1.96842,1.96859,55000000.0
2006-04-26 15:29:00,1.96866,1.9691,1.96692,1.9691,47000000.0
2006-04-26 15:30:00,1.9672,1.96955,1.96645,1.96955,71000000.0
2006-04-26 15:31:00,1.97007,1.97049,1.97007,1.97027,58000000.0
2006-04-26 15:32:00,1.97038,1.97038,1.96997,1.96997,25000000.0
2006-04-26 15:33:00,1.96989,1.97061,1.96989,1.97037,32000000.0
2006-04-26 15:34:00,1.97007,1.97031,1.96996,1.97031,22000000.0
2006-04-26 15:35:00,1.97034,1.97034,1.96975,1.96975,30000000.0
2006-04-26 15:36:00,1.96941,1.96962,1.96935,1.96935,23000000.0
2006-04-26 15:37:00,1.96922,1.96977,1.96913,1.96977,24000000.0
2006-04-26 15:38:00,1.96963,1.96963,1.96929,1.96929,61000000.0
2006-04-26 15:39:00,1.96941,1.97002,1.9692,1.96983,40000000.0
2006-04-26 15:40:00,1.96948,1.9699,1.96948,1.96972,37000000.0
2006-04-26 15:41:00,1.96977,1.97148,1.96977,1.97148,43000000.0
2006-04-26 15:42:00,1.971,1.971,1.97028,1.97028,41000000.0
2006-04-26 15:43:00,1.9697,1.96981,1.96931,1.96931,30000000.0
2006-04-26 15:44:00,1.96939,1.96978,1.96897,1.96941,29000000.0
2006-04-26 15:45:00,1.96913,1.96947,1.969,1.96908,36000000.0
2006-04-26 15:46:00,1.96907,1.96919,1.96903,1.96903,24000000.0
2006-04-26 15:47:00,1.96845,1.96882,1.96845,1.96869,31000000.0
2006-04-26 15:48:00,1.96879,1.96891,1.96865,1.96865,33000000.0
2006-04-26 15:49:00,1.96808,1.9684,1.96614,1.96683,25000000.0
2006-04-26 15:50:00,1.9659,1.9659,1.96464,1.96518,11000000.0
2006-04-26 15:51:00,1.96556,1.96609,1.96556,1.96571,37000000.0
2006-04-26 15:52:00,1.96625,1.96637,1.9657,1.96637,23000000.0
2006-04-26 15:53:00,1.96617,1.96717,1.96606,1.96717,15000000.0
2006-04-26 15:54:00,1.96692,1.96692,1.96658,1.96659,26000000.0
2006-04-26 15:55:00,1.96747,1.96862,1.96747,1.9684,33000000.0
2006-04-26 15:56:00,1.96819,1.96819,1.96747,1.96747,6000000.0
2006-04-26 15:57:00,1.96683,1.96683,1.96598,1.96617,34000000.0
2006-04-26 15:58:00,1.96589,1.96589,1.96558,1.96579,24000000.0
2006-04-26 15:59:00,1.96588,1.96588,1.96477,1.96477,23000000.0
2006-04-26 16:00:00,1.96365,1.96612,1.96365,1.96612,51000000.0
2006-04-26 16:01:00,1.96642,1.96642,1.96585,1.96626,31000000.0
2006-04-26 16:02:00,1.96643,1.96653,1.96626,1.9663,29000000.0
2006-04-26 16:03:00,1.9664,1.96723,1.9664,1.9669,51000000.0
2006-04-26 16:04:00,1.96695,1.96717,1.96653,1.96717,38000000.0
2006-04-26 16:05:00,1.96735,1.96735,1.96679,1.96725,37000000.0
2006-04-26 16:06:00,1.9668,1.96711,1.96598,1.96598,33000000.0
2006-04-26 16:07:00,1.96656,1.96656,1.96573,1.96573,37000000.0
2006-04-26 16:08:00,1.96629,1.96672,1.96602,1.96672,37000000.0
2006-04-26 16:09:00,1.96691,1.96793,1.96665,1.96732,44000000.0
2006-04-26 16:10:00,1.96742,1.96742,1.96639,1.96639,41000000.0
2006-04-26 16:11:00,1.96651,1.96671,1.96572,1.96572,27000000.0
2006-04-26 16:12:00,1.9655,1.96582,1.96541,1.96556,22000000.0
2006-04-26 16:13:00,1.96605,1.96636,1.96561,1.96636,38000000.0
2006-04-26 16:14:00,1.96657,1.96711,1.96657,1.9667,41000000.0
2006-04-26 16:15:00,1.96726,1.96726,1.96687,1.96687,42000000.0
2006-04-26 16:16:00,1.96687,1.96766,1.96653,1.96653,45000000.0
2006-04-26 16:17:00,1.96575,1.96579,1.96543,1.96547,22000000.0
2006-04-26 16:18:00,1.96549,1.96607,1.96549,1.96564,49000000.0
2006-04-26 16:19:00,1.96531,1.96542,1.96528,1.96531,27000000.0
2006-04-26 16:20:00,1.96527,1.96675,1.96527,1.96675,52000000.0
2006-04-26 16:21:00,1.96698,1.96737,1.96684,1.96737,37000000.0
2006-04-26 16:22:00,1.96739,1.96739,1.96686,1.967,50000000.0
2006-04-26 16:23:00,1.96686,1.96686,1.96659,1.96667,48000000.0
2006-04-26 16:24:00,1.9664,1.9664,1.96578,1.96578,44000000.0
2006-04-26 16:25:00,1.96573,1.96689,1.96573,1.96686,28000000.0
2006-04-26 16:26:00,1.96647,1.96659,1.96634,1.96634,41000000.0
2006-04-26 16:27:00,1.96607,1.96648,1.96594,1.96618,46000000.0
2006-04-26 16:28:00,1.9664,1.96644,1.96606,1.96606,34000000.0
2006-04-26 16:29:00,1.96619,1.96655,1.96619,1.96655,24000000.0
2006-04-26 16:30:00,1.9665,1.9665,1.96582,1.96612,43000000.0
2006-04-26 16:31:00,1.96604,1.96637,1.96604,1.96637,36000000.0
2006-04-26 16:32:00,1.96603,1.96643,1.96603,1.96625,34000000.0
2006-04-26 16:33:00,1.96656,1.96669,1.96634,1.96664,41000000.0
2006-04-26 16:34:00,1.96689,1.96712,1.96667,1.96667,29000000.0
2006-04-26 16:35:00,1.96677,1.96738,1.96677,1.96728,53000000.0
2006-04-26 16:36:00,1.96726,1.96726,1.96659,1.96659,43000000.0
2006-04-26 16:37:00,1.96655,1.96711,1.96655,1.96669,56000000.0
2006-04-26 16:38:00,1.9668,1.967,1.96671,1.96673,34000000.0
2006-04-26 16:39:00,1.96644,1.96688,1.96641,1.9665,43000000.0
2006-04-26 16:40:00,1.96637,1.96644,1.96602,1.96622,63000000.0
2006-04-26 16:41:00,1.96603,1.96633,1.96597,1.96625,44000000.0
2006-04-26 16:42:00,1.96616,1.96616,1.96571,1.96591,57000000.0
2006-04-26 16:43:00,1.96584,1.96629,1.96584,1.96618,20000000.0
2006-04-26 16:44:00,1.96634,1.96634,1.96573,1.96573,34000000.0
2006-04-26 16:45:00,1.96576,1.96576,1.96552,1.9656,41000000.0
2006-04-26 16:46:00,1.96555,1.96555,1.96529,1.96534,59000000.0
2006-04-26 16:47:00,1.96526,1.9661,1.96522,1.9661,55000000.0
2006-04-26 16:48:00,1.96564,1.96583,1.96517,1.96573,46000000.0
2006-04-26 16:49:00,1.96579,1.9658,1.96566,1.96576,35000000.0
2006-04-26 16:50:00,1.96586,1.96625,1.96586,1.96593,45000000.0
2006-04-26 16:51:00,1.9658,1.96615,1.9658,1.96615,30000000.0
2006-04-26 16:52:00,1.96622,1.96641,1.96611,1.96641,30000000.0
2006-04-26 16:53:00,1.96632,1.96634,1.96603,1.96603,19000000.0
2006-04-26 16:54:00,1.96616,1.96657,1.96616,1.96657,18000000.0
2006-04-26 16:55:00,1.96625,1.96649,1.96625,1.96626,40000000.0
2006-04-26 16:56:00,1.96626,1.96643,1.96626,1.96641,37000000.0
2006-04-26 16:57:00,1.96662,1.96683,1.96662,1.9667,17000000.0
2006-04-26 16:58:00,1.96664,1.96701,1.96664,1.96693,45000000.0
2006-04-26 16:59:00,1.96696,1.9671,1.9666,1.9666,39000000.0
2006-04-26 17:00:00,1.96661,1.96712,1.96661,1.96711,47000000.0
2006-04-26 17:01:00,1.9677,1.9677,1.96719,1.96719,26000000.0
2006-04-26 17:02:00,1.96733,1.96765,1.96733,1.96734,33000000.0
2006-04-26 17:03:00,1.96702,1.96702,1.96664,1.96664,33000000.0
2006-04-26 17:04:00,1.96669,1.9672,1.96669,1.96675,37000000.0
2006-04-26 17:05:00,1.96662,1.96669,1.96634,1.96634,35000000.0
2006-04-26 17:06:00,1.96612,1.96615,1.96534,1.96534,46000000.0
2006-04-26 17:07:00,1.96514,1.96573,1.96514,1.96573,33000000.0
2006-04-26 17:08:00,1.96628,1.96646,1.96627,1.96633,45000000.0
2006-04-26 17:09:00,1.96651,1.96679,1.96642,1.96679,47000000.0
2006-04-26 17:10:00,1.96743,1.96756,1.96733,1.96741,11000000.0
2006-04-26 17:11:00,1.9679,1.96796,1.96768,1.96786,44000000.0
2006-04-26 17:12:00,1.96784,1.96784,1.96745,1.96745,23000000.0
2006-04-26 17:13:00,1.96747,1.96747,1.96712,1.96722,35000000.0
2006-04-26 17:14:00,1.96743,1.96768,1.96743,1.96768,27000000.0
2006-04-26 17:15:00,1.96778,1.96807,1.96778,1.96791,26000000.0
2006-04-26 17:16:00,1.96773,1.96775,1.96767,1.96769,27000000.0
2006-04-26 17:17:00,1.96754,1.96755,1.96736,1.96755,38000000.0
2006-04-26 17:18:00,1.96747,1.96759,1.96738,1.9674,29000000.0
2006-04-26 17:19:00,1.96738,1.96795,1.96738,1.96795,19000000.0
2006-04-26 17:20:00,1.96794,1.96794,1.9666,1.9666,29000000.0
2006-04-26 17:21:00,1.96692,1.9673,1.96692,1.9673,26000000.0
2006-04-26 17:22:00,1.96729,1.96729,1.96675,1.96686,30000000.0
2006-04-26 17:23:00,1.96626,1.96666,1.96609,1.96666,32000000.0
2006-04-26 17:24:00,1.96654,1.96654,1.96603,1.96613,23000000.0
2006-04-26 17:25:00,1.96646,1.96692,1.96627,1.96692,20000000.0
2006-04-26 17:26:00,1.96732,1.968,1.96732,1.9678,18000000.0
2006-04-26 17:27:00,1.96771,1.96774,1.96753,1.96773,44000000.0
2006-04-26 17:28:00,1.96784,1.96794,1.96771,1.96774,39000000.0
2006-04-26 17:29:00,1.96775,1.96775,1.96753,1.96774,36000000.0
2006-04-26 17:30:00,1.9677,1.96781,1.96707,1.96711,61000000.0
2006-04-26 17:31:00,1.96705,1.96736,1.96691,1.96691,62000000.0
2006-04-26 17:32:00,1.96707,1.96708,1.96701,1.96701,54000000.0
2006-04-26 17:33:00,1.96711,1.9673,1.96711,1.9673,64000000.0
2006-04-26 17:34:00,1.96752,1.96806,1.96748,1.96797,60000000.0
2006-04-26 17:35:00,1.96801,1.96809,1.96796,1.96809,43000000.0
2006-04-26 17:36:00,1.96823,1.96862,1.96818,1.96818,58000000.0
2006-04-26 17:37:00,1.968,1.96835,1.968,1.96833,47000000.0
2006-04-26 17:38:00,1.96813,1.96813,1.9674,1.9674,44000000.0
2006-04-26 17:39:00,1.96691,1.96693,1.96682,1.96693,41000000.0
2006-04-26 17:40:00,1.96682,1.96758,1.9668,1.96758,59000000.0
2006-04-26 17:41:00,1.96773,1.96775,1.96753,1.96775,50000000.0
2006-04-26 17:42:00,1.96773,1.96773,1.96736,1.96751,37000000.0
2006-04-26 17:43:00,1.96741,1.96747,1.96731,1.96733,33000000.0
2006-04-26 17:44:00,1.96802,1.96855,1.96802,1.96855,46000000.0
2006-04-26 17:45:00,1.96856,1.96877,1.96856,1.96875,49000000.0
2006-04-26 17:46:00,1.96888,1.96892,1.9688,1.96885,56000000.0
2006-04-26 17:47:00,1.96882,1.96892,1.96871,1.96877,65000000.0
2006-04-26 17:48:00,1.96888,1.96909,1.96888,1.96906,61000000.0
2006-04-26 17:49:00,1.96891,1.96896,1.96852,1.96852,72000000.0
2006-04-26 17:50:00,1.96842,1.96843,1.96826,1.96829,53000000.0
2006-04-26 17:51:00,1.96856,1.96907,1.96856,1.96903,54000000.0
2006-04-26 17:52:00,1.96891,1.969,1.96875,1.969,51000000.0
2006-04-26 17:53:00,1.96914,1.96949,1.96902,1.96949,42000000.0
2006-04-26 17:54:00,1.9694,1.96942,1.96923,1.96923,32000000.0
2006-04-26 17:55:00,1.9692,1.96951,1.9692,1.96951,32000000.0
2006-04-26 17:56:00,1.9696,1.96979,1.9696,1.96978,47000000.0
2006-04-26 17:57:00,1.9696,1.96997,1.9696,1.96997,34000000.0
2006-04-26 17:58:00,1.96967,1.96967,1.96932,1.96932,44000000.0
2006-04-26 17:59:00,1.96917,1.96948,1.96905,1.96948,39000000.0
2006-04-26 18:00:00,1.96996,1.97073,1.96996,1.97023,32000000.0
2006-04-26 18:01:00,1.97016,1.97056,1.97016,1.97042,52000000.0
2006-04-26 18:02:00,1.9702,1.97032,1.97002,1.97018,30000000.0
2006-04-26 18:03:00,1.97049,1.9707,1.97019,1.97019,38000000.0
2006-04-26 18:04:00,1.96994,1.97037,1.96994,1.96996,38000000.0
2006-04-26 18:05:00,1.97,1.97046,1.96988,1.97044,36000000.0
2006-04-26 18:06:00,1.97042,1.97042,1.97002,1.97007,32000000.0
2006-04-26 18:07:00,1.97002,1.97085,1.97002,1.97085,38000000.0
2006-04-26 18:08:00,1.97108,1.97127,1.97103,1.97115,56000000.0
2006-04-26 18:09:00,1.9711,1.97136,1.97106,1.97106,34000000.0
2006-04-26 18:10:00,1.97078,1.97097,1.97068,1.97083,26000000.0
2006-04-26 18:11:00,1.97057,1.97057,1.9702,1.97041,34000000.0
2006-04-26 18:12:00,1.97018,1.97094,1.97018,1.97094,24000000.0
2006-04-26 18:13:00,1.97107,1.97115,1.971,1.97107,30000000.0
2006-04-26 18:14:00,1.97083,1.9709,1.97059,1.97059,22000000.0
2006-04-26 18:15:00,1.97041,1.97062,1.97038,1.97038,21000000.0
2006-04-26 18:16:00,1.96999,1.97047,1.96999,1.97023,66000000.0
2006-04-26 18:17:00,1.97054,1.97054,1.96977,1.97016,60000000.0
2006-04-26 18:18:00,1.97004,1.97027,1.96993,1.96993,33000000.0
2006-04-26 18:19:00,1.96938,1.96941,1.96867,1.96867,46000000.0
2006-04-26 18:20:00,1.96864,1.96864,1.96705,1.96769,61000000.0
2006-04-26 18:21:00,1.96809,1.96809,1.96759,1.96761,37000000.0
2006-04-26 18:22:00,1.96755,1.96755,1.96703,1.96703,49000000.0
2006-04-26 18:23:00,1.96729,1.96745,1.9672,1.9672,34000000.0
2006-04-26 18:24:00,1.96697,1.96795,1.96697,1.96795,47000000.0
2006-04-26 18:25:00,1.96798,1.96799,1.96749,1.96779,31000000.0
2006-04-26 18:26:00,1.96813,1.96911,1.96813,1.96911,43000000.0
2006-04-26 18:27:00,1.96916,1.96916,1.96901,1.96901,35000000.0
2006-04-26 18:28:00,1.96887,1.96887,1.96871,1.9688,18000000.0
2006-04-26 18:29:00,1.96863,1.96864,1.96848,1.96848,24000000.0
2006-04-26 18:30:00,1.96857,1.96861,1.96852,1.96852,32000000.0
2006-04-26 18:31:00,1.9685,1.9685,1.96822,1.96822,46000000.0
2006-04-26 18:32:00,1.96819,1.96828,1.96798,1.96804,55000000.0
2006-04-26 18:33:00,1.96811,1.9691,1.96811,1.9691,29000000.0
2006-04-26 18:34:00,1.96925,1.96939,1.96916,1.96916,32000000.0
2006-04-26 18:36:00,1.96906,1.96917,1.96893,1.96893,65000000.0
2006-04-26 18:37:00,1.96889,1.96906,1.96886,1.96906,63000000.0
2006-04-26 18:38:00,1.9689,1.96905,1.96886,1.96905,61000000.0
2006-04-26 18:39:00,1.96917,1.96925,1.96904,1.96909,37000000.0
2006-04-26 18:40:00,1.96906,1.96928,1.96892,1.96917,52000000.0
2006-04-26 18:41:00,1.9693,1.96938,1.96912,1.96936,68000000.0
2006-04-26 18:43:00,1.96903,1.96926,1.96903,1.96926,39000000.0
2006-04-26 18:44:00,1.96903,1.96957,1.96903,1.96947,33000000.0
2006-04-26 18:45:00,1.96949,1.96975,1.9694,1.96975,57000000.0
2006-04-26 18:46:00,1.96978,1.96985,1.96941,1.96955,61000000.0
2006-04-26 18:48:00,1.96954,1.96997,1.96954,1.96997,26000000.0
2006-04-26 18:49:00,1.96995,1.97012,1.96965,1.97012,31000000.0
2006-04-26 18:50:00,1.97014,1.97027,1.96997,1.97,37000000.0
2006-04-26 18:51:00,1.97012,1.97026,1.97012,1.97017,17000000.0
2006-04-26 18:52:00,1.96986,1.96988,1.96972,1.96986,33000000.0
2006-04-26 18:53:00,1.96985,1.96985,1.96954,1.96972,31000000.0
2006-04-26 18:54:00,1.96951,1.96951,1.96907,1.96907,11000000.0
2006-04-26 18:55:00,1.96901,1.96957,1.96901,1.96957,22000000.0
2006-04-26 18:56:00,1.96961,1.96968,1.9695,1.9695,16000000.0
2006-04-26 18:57:00,1.96931,1.96971,1.96931,1.96971,15000000.0
2006-04-26 18:58:00,1.96968,1.96968,1.96948,1.96962,19000000.0
2006-04-26 18:59:00,1.96958,1.96969,1.96958,1.96969,26000000.0
2006-04-26 19:00:00,1.96969,1.96989,1.96965,1.96965,12000000.0
2006-04-26 19:01:00,1.96944,1.96949,1.96879,1.96949,18000000.0
2006-04-26 19:02:00,1.96978,1.97005,1.96978,1.96988,23000000.0
2006-04-26 19:04:00,1.96962,1.96994,1.96962,1.96994,55000000.0
2006-04-26 19:05:00,1.96989,1.96996,1.96989,1.9699,42000000.0
2006-04-26 19:06:00,1.96971,1.96989,1.96955,1.96975,63000000.0
2006-04-26 19:07:00,1.96971,1.96991,1.96971,1.96988,39000000.0
2006-04-26 19:08:00,1.96992,1.96993,1.96983,1.96989,32000000.0
2006-04-26 19:09:00,1.96988,1.96988,1.96953,1.96967,56000000.0
2006-04-26 19:10:00,1.96973,1.96985,1.96958,1.96959,27000000.0
2006-04-26 19:11:00,1.96932,1.96942,1.96906,1.96942,36000000.0
2006-04-26 19:12:00,1.96914,1.96914,1.96858,1.96858,25000000.0
2006-04-26 19:13:00,1.96828,1.9692,1.96828,1.9692,23000000.0
2006-04-26 19:14:00,1.96961,1.96968,1.96918,1.96968,37000000.0
2006-04-26 19:15:00,1.96899,1.96899,1.9684,1.96862,17000000.0
2006-04-26 19:16:00,1.96855,1.96875,1.96855,1.9686,23000000.0
2006-04-26 19:17:00,1.96859,1.96859,1.96852,1.96852,17000000.0
2006-04-26 19:18:00,1.96847,1.96869,1.96844,1.96844,30000000.0
2006-04-26 19:19:00,1.96783,1.96827,1.96783,1.96825,36000000.0
2006-04-26 19:20:00,1.96834,1.96846,1.96834,1.96841,23000000.0
2006-04-26 19:21:00,1.96848,1.96924,1.96846,1.96924,21000000.0
2006-04-26 19:22:00,1.96928,1.96928,1.96893,1.969,25000000.0
2006-04-26 19:23:00,1.96901,1.96921,1.969,1.96919,12000000.0
2006-04-26 19:24:00,1.96936,1.97017,1.96936,1.97002,39000000.0
2006-04-26 19:25:00,1.96999,1.97002,1.96965,1.96971,49000000.0
2006-04-26 19:26:00,1.96969,1.96973,1.96955,1.96955,48000000.0
2006-04-26 19:27:00,1.96918,1.96918,1.96862,1.96862,51000000.0
2006-04-26 19:28:00,1.96853,1.96888,1.96853,1.96864,40000000.0
2006-04-26 19:29:00,1.96867,1.96885,1.96858,1.96872,28000000.0
2006-04-26 19:30:00,1.96901,1.96912,1.96875,1.96878,32000000.0
2006-04-26 19:31:00,1.96871,1.96915,1.96871,1.96905,28000000.0
2006-04-26 19:32:00,1.96921,1.96929,1.96906,1.96908,31000000.0
2006-04-26 19:33:00,1.96869,1.9691,1.96869,1.96901,14000000.0
2006-04-26 19:34:00,1.96941,1.96947,1.96907,1.9692,49000000.0
2006-04-26 19:36:00,1.96905,1.96908,1.96901,1.96902,16000000.0
2006-04-26 19:37:00,1.96882,1.96883,1.96848,1.96857,26000000.0
2006-04-26 19:38:00,1.96845,1.96896,1.96845,1.96896,8000000.0
2006-04-26 19:39:00,1.96882,1.96882,1.96845,1.96868,13000000.0
2006-04-26 19:40:00,1.96844,1.9686,1.96808,1.96808,16000000.0
2006-04-26 19:41:00,1.96846,1.96858,1.96838,1.96858,17000000.0
2006-04-26 19:42:00,1.96843,1.96847,1.96826,1.9684,19000000.0
2006-04-26 19:43:00,1.96848,1.96865,1.96845,1.96865,21000000.0
2006-04-26 19:44:00,1.96836,1.96836,1.96784,1.96811,21000000.0
2006-04-26 19:45:00,1.96847,1.96857,1.96826,1.96829,33000000.0
2006-04-26 19:46:00,1.96836,1.96877,1.96836,1.96863,18000000.0
2006-04-26 19:47:00,1.96881,1.96881,1.9686,1.96862,22000000.0
2006-04-26 19:48:00,1.96856,1.96882,1.96856,1.96879,18000000.0
2006-04-26 19:49:00,1.96877,1.96884,1.96855,1.96855,27000000.0
2006-04-26 19:50:00,1.9687,1.96876,1.96868,1.96874,23000000.0
2006-04-26 19:51:00,1.96878,1.96889,1.96698,1.96889,7000000.0
2006-04-26 19:52:00,1.96903,1.96908,1.96895,1.96895,15000000.0
2006-04-26 19:53:00,1.96885,1.96885,1.96866,1.96876,21000000.0
2006-04-26 19:54:00,1.96874,1.96876,1.96864,1.96864,9000000.0
2006-04-26 19:55:00,1.9687,1.96875,1.96847,1.96861,30000000.0
2006-04-26 19:56:00,1.96863,1.96863,1.9684,1.9684,20000000.0
2006-04-26 19:57:00,1.96837,1.96845,1.96834,1.96835,12000000.0
2006-04-26 19:58:00,1.96805,1.96817,1.96784,1.96793,13000000.0
2006-04-26 20:00:00,1.968,1.96836,1.968,1.96836,23000000.0
2006-04-26 20:01:00,1.96837,1.96841,1.96827,1.96836,13000000.0
2006-04-26 20:02:00,1.96829,1.96835,1.96816,1.9683,20000000.0
2006-04-26 20:03:00,1.96833,1.96845,1.9683,1.96838,18000000.0
2006-04-26 20:04:00,1.96819,1.96832,1.96815,1.96821,27000000.0
2006-04-26 20:05:00,1.96819,1.96837,1.96813,1.96837,23000000.0
2006-04-26 20:06:00,1.96858,1.96877,1.96856,1.96877,13000000.0
2006-04-26 20:07:00,1.96907,1.96931,1.96897,1.96898,29000000.0
2006-04-26 20:09:00,1.96923,1.96929,1.96916,1.96919,17000000.0
2006-04-26 20:10:00,1.96913,1.96914,1.96885,1.9691,8000000.0
2006-04-26 20:11:00,1.96884,1.96902,1.96874,1.96898,10000000.0
2006-04-26 20:12:00,1.96883,1.96883,1.96811,1.96822,15000000.0
2006-04-26 20:13:00,1.96811,1.96819,1.96785,1.96808,17000000.0
2006-04-26 20:14:00,1.9678,1.96782,1.96747,1.96782,15000000.0
2006-04-26 20:15:00,1.96788,1.96788,1.9677,1.96775,10000000.0
2006-04-26 20:16:00,1.96776,1.96783,1.96768,1.96783,22000000.0
2006-04-26 20:17:00,1.96786,1.9679,1.96717,1.96739,7000000.0
2006-04-26 20:19:00,1.96773,1.96773,1.96727,1.96727,9000000.0
2006-04-26 20:20:00,1.96716,1.96735,1.96708,1.96735,14000000.0
2006-04-26 20:21:00,1.96754,1.96766,1.96754,1.96755,7000000.0
2006-04-26 20:22:00,1.96765,1.96773,1.96759,1.96759,12000000.0
2006-04-26 20:23:00,1.96748,1.96753,1.96711,1.96711,8000000.0
2006-04-26 20:24:00,1.96697,1.96706,1.96664,1.96664,15000000.0
2006-04-26 20:25:00,1.96682,1.96719,1.96673,1.96692,16000000.0
2006-04-26 20:26:00,1.96689,1.96707,1.96687,1.96697,22000000.0
2006-04-26 20:27:00,1.96697,1.96789,1.96697,1.96789,11000000.0
2006-04-26 20:28:00,1.96855,1.96878,1.96855,1.96877,7000000.0
2006-04-26 20:29:00,1.96869,1.96882,1.96862,1.96863,20000000.0
2006-04-26 20:30:00,1.96871,1.96877,1.96849,1.96851,27000000.0
2006-04-26 20:31:00,1.96846,1.96863,1.96846,1.96863,4000000.0
2006-04-26 20:32:00,1.96869,1.96881,1.96859,1.96859,20000000.0
2006-04-26 20:33:00,1.9686,1.96891,1.9686,1.96891,14000000.0
2006-04-26 20:34:00,1.96879,1.96879,1.96863,1.96868,28000000.0
2006-04-26 20:35:00,1.96881,1.96882,1.96871,1.96873,23000000.0
2006-04-26 20:36:00,1.96883,1.96894,1.96882,1.96894,11000000.0
2006-04-26 20:37:00,1.96903,1.9693,1.96903,1.9693,7000000.0
2006-04-26 20:38:00,1.96937,1.96937,1.9691,1.9692,10000000.0
2006-04-26 20:39:00,1.96898,1.969,1.96887,1.9689,9000000.0
2006-04-26 20:40:00,1.96911,1.96948,1.96911,1.96941,8000000.0
2006-04-26 20:41:00,1.96963,1.96973,1.96959,1.96973,8000000.0
2006-04-26 20:42:00,1.96959,1.96959,1.96906,1.9691,15000000.0
2006-04-26 20:43:00,1.96927,1.9695,1.96927,1.96947,12000000.0
2006-04-26 20:44:00,1.9694,1.9694,1.96923,1.96923,7000000.0
2006-04-26 20:45:00,1.96928,1.96964,1.96928,1.96946,12000000.0
2006-04-26 20:46:00,1.96966,1.96971,1.96962,1.96967,9000000.0
2006-04-26 20:47:00,1.96971,1.97038,1.96971,1.97038,11000000.0
2006-04-26 20:48:00,1.97038,1.97038,1.97017,1.97028,11000000.0
2006-04-26 20:49:00,1.97039,1.97039,1.97026,1.97032,18000000.0
2006-04-26 20:50:00,1.97034,1.97063,1.97034,1.97063,7000000.0
2006-04-26 20:51:00,1.97063,1.97063,1.97048,1.97052,18000000.0
2006-04-26 20:52:00,1.97043,1.97052,1.97033,1.97033,15000000.0
2006-04-26 20:53:00,1.9703,1.97039,1.97022,1.97022,8000000.0
2006-04-26 20:54:00,1.97012,1.97048,1.97012,1.97048,10000000.0
2006-04-26 20:55:00,1.97043,1.97075,1.97043,1.97075,5000000.0
2006-04-26 20:56:00,1.9706,1.97064,1.97059,1.97064,8000000.0
2006-04-26 20:57:00,1.97054,1.97075,1.97054,1.97074,18000000.0
2006-04-26 20:58:00,1.97084,1.97088,1.97081,1.97088,14000000.0
2006-04-26 20:59:00,1.97079,1.97079,1.97066,1.97066,8000000.0
2006-04-26 21:00:00,1.97078,1.97078,1.97067,1.97067,7000000.0
2006-04-26 21:01:00,1.9706,1.97064,1.97057,1.97058,16000000.0
2006-04-26 21:02:00,1.97045,1.97061,1.97042,1.97054,8000000.0
2006-04-26 21:03:00,1.97051,1.97072,1.97051,1.97066,13000000.0
2006-04-26 21:04:00,1.97068,1.97069,1.97053,1.97053,8000000.0
2006-04-26 21:06:00,1.97038,1.97041,1.9703,1.97033,8000000.0
2006-04-26 21:07:00,1.9703,1.97031,1.97008,1.97011,7000000.0
2006-04-26 21:08:00,1.97006,1.97006,1.96988,1.96988,11000000.0
2006-04-26 21:09:00,1.96974,1.96985,1.96974,1.96982,9000000.0
2006-04-26 21:10:00,1.96988,1.96994,1.96976,1.96994,10000000.0
2006-04-26 21:11:00,1.96984,1.96985,1.96978,1.96978,8000000.0
2006-04-26 21:12:00,1.96977,1.96977,1.96776,1.96962,10000000.0
2006-04-26 21:13:00,1.96959,1.96983,1.96957,1.96983,8000000.0
2006-04-26 21:16:00,1.96994,1.96994,1.96982,1.96982,9000000.0
2006-04-26 21:17:00,1.96982,1.96984,1.96969,1.96978,7000000.0
2006-04-26 21:18:00,1.96969,1.96984,1.96969,1.96984,7000000.0
2006-04-26 21:19:00,1.96973,1.9698,1.96957,1.9696,8000000.0
2006-04-26 21:20:00,1.96956,1.96956,1.96944,1.96945,12000000.0
2006-04-26 21:22:00,1.96938,1.96938,1.96929,1.96937,7000000.0
2006-04-26 21:23:00,1.96928,1.96942,1.96927,1.96939,10000000.0
2006-04-26 21:24:00,1.96941,1.9695,1.96932,1.96948,11000000.0
2006-04-26 21:25:00,1.9695,1.9695,1.96933,1.96942,6000000.0
2006-04-26 21:26:00,1.96949,1.96957,1.96942,1.96942,5000000.0
2006-04-26 21:27:00,1.96941,1.96968,1.96941,1.96968,6000000.0
2006-04-26 21:28:00,1.96977,1.96977,1.96965,1.96972,20000000.0
2006-04-26 21:29:00,1.96971,1.96984,1.96963,1.96984,8000000.0
2006-04-26 21:30:00,1.96983,1.96986,1.96982,1.96982,9000000.0
2006-04-26 21:31:00,1.96977,1.96978,1.9697,1.96974,5000000.0
2006-04-26 21:33:00,1.96988,1.96998,1.96983,1.96997,6000000.0
2006-04-26 21:34:00,1.96999,1.97004,1.96997,1.96997,10000000.0
2006-04-26 21:35:00,1.96996,1.97,1.96989,1.97,11000000.0
2006-04-26 21:36:00,1.97006,1.97014,1.96998,1.97008,11000000.0
2006-04-26 21:37:00,1.97012,1.97012,1.96982,1.96982,11000000.0
2006-04-26 21:38:00,1.96975,1.96996,1.96954,1.96954,26000000.0
2006-04-26 21:39:00,1.96955,1.96961,1.96946,1.9696,18000000.0
2006-04-26 21:40:00,1.96964,1.96977,1.96956,1.96974,12000000.0
2006-04-26 21:41:00,1.96977,1.96977,1.9695,1.96967,7000000.0
2006-04-26 21:42:00,1.96978,1.96979,1.96962,1.96962,7000000.0
2006-04-26 21:45:00,1.96967,1.96985,1.96967,1.96985,7000000.0
2006-04-26 21:46:00,1.96987,1.96991,1.96987,1.96988,3000000.0
2006-04-26 21:47:00,1.9699,1.9699,1.96966,1.9699,8000000.0
2006-04-26 21:48:00,1.96991,1.96991,1.96981,1.96991,7000000.0
2006-04-26 21:49:00,1.97001,1.97012,1.96999,1.97012,8000000.0
2006-04-26 21:50:00,1.97023,1.97027,1.97021,1.97027,10000000.0
2006-04-26 21:52:00,1.97027,1.97027,1.9701,1.97023,7000000.0
2006-04-26 21:53:00,1.97011,1.97032,1.97011,1.97014,8000000.0
2006-04-26 21:54:00,1.97024,1.97024,1.97013,1.97017,9000000.0
2006-04-26 21:55:00,1.97032,1.97032,1.97021,1.97027,11000000.0
2006-04-26 21:56:00,1.97034,1.97037,1.97034,1.97034,6000000.0
2006-04-26 21:57:00,1.97025,1.97038,1.97025,1.97038,13000000.0
2006-04-26 21:58:00,1.97047,1.97048,1.97035,1.97037,6000000.0
2006-04-26 21:59:00,1.97026,1.97029,1.97011,1.97011,25000000.0
2006-04-26 22:00:00,1.97019,1.9702,1.97004,1.97007,12000000.0
2006-04-26 22:01:00,1.97006,1.97009,1.96995,1.97009,6000000.0
2006-04-26 22:04:00,1.96998,1.96998,1.9697,1.9697,11000000.0
2006-04-26 22:06:00,1.96972,1.96987,1.96965,1.96987,8000000.0
2006-04-26 22:07:00,1.96969,1.96973,1.96968,1.9697,15000000.0
2006-04-26 22:10:00,1.96987,1.96994,1.96982,1.96982,9000000.0
2006-04-26 22:11:00,1.9699,1.9699,1.96971,1.96983,8000000.0
2006-04-26 22:13:00,1.96966,1.96966,1.96961,1.96961,10000000.0
2006-04-26 22:16:00,1.96955,1.96976,1.96955,1.96976,8000000.0
2006-04-26 22:17:00,1.96968,1.96974,1.96966,1.96974,16000000.0
2006-04-26 22:21:00,1.96973,1.96973,1.96964,1.96964,11000000.0
2006-04-26 22:22:00,1.9697,1.9698,1.96966,1.9698,8000000.0
2006-04-26 22:23:00,1.96972,1.96973,1.96969,1.96969,15000000.0
2006-04-26 22:24:00,1.96977,1.96997,1.96977,1.96983,10000000.0
2006-04-26 22:25:00,1.96982,1.96997,1.96982,1.96997,5000000.0
2006-04-26 22:26:00,1.9699,1.96996,1.96963,1.96996,10000000.0
2006-04-26 22:28:00,1.97,1.97005,1.96999,1.97003,8000000.0
2006-04-26 22:29:00,1.96983,1.96992,1.96983,1.96992,7000000.0
2006-04-26 22:30:00,1.97008,1.97008,1.96999,1.96999,5000000.0
2006-04-26 22:31:00,1.97,1.97027,1.97,1.97014,7000000.0
2006-04-26 22:32:00,1.97022,1.97035,1.97013,1.97022,7000000.0
2006-04-26 22:33:00,1.97013,1.97013,1.96992,1.96992,6000000.0
2006-04-26 22:34:00,1.96995,1.97008,1.96978,1.97008,47000000.0
2006-04-26 22:35:00,1.97021,1.97023,1.97002,1.97023,8000000.0
2006-04-26 22:36:00,1.97025,1.97036,1.97025,1.97033,7000000.0
2006-04-26 22:37:00,1.97021,1.97026,1.97016,1.97016,28000000.0
2006-04-26 22:38:00,1.97017,1.97037,1.97013,1.97026,10000000.0
2006-04-26 22:39:00,1.97013,1.97028,1.97013,1.97021,11000000.0
2006-04-26 22:40:00,1.97021,1.97022,1.97012,1.97019,9000000.0
2006-04-26 22:41:00,1.97013,1.97021,1.97012,1.97012,16000000.0
2006-04-26 22:43:00,1.97005,1.97005,1.96993,1.97004,11000000.0
2006-04-26 22:44:00,1.97005,1.97005,1.96996,1.96996,8000000.0
2006-04-26 22:47:00,1.97002,1.97006,1.97002,1.97004,16000000.0
2006-04-26 22:51:00,1.97006,1.97006,1.96989,1.96994,7000000.0
2006-04-26 22:53:00,1.96997,1.97005,1.96995,1.97005,8000000.0
2006-04-26 22:54:00,1.9702,1.9702,1.96998,1.96998,7000000.0
2006-04-26 22:55:00,1.96996,1.96996,1.96983,1.96983,8000000.0
2006-04-26 22:57:00,1.96991,1.97008,1.96977,1.96994,10000000.0
2006-04-26 22:58:00,1.97022,1.97027,1.97013,1.97015,7000000.0
2006-04-26 22:59:00,1.97012,1.97012,1.97005,1.97005,9000000.0
2006-04-26 23:26:00,1.97007,1.97007,1.96934,1.96934,5000000.0
2006-04-26 23:27:00,1.96932,1.96966,1.96927,1.96966,5000000.0
2006-04-26 23:28:00,1.96965,1.96965,1.96919,1.96919,7000000.0
2006-04-26 23:29:00,1.96882,1.96882,1.96857,1.96857,25000000.0
2006-04-26 23:30:00,1.96889,1.96915,1.96881,1.96915,7000000.0
2006-04-26 23:31:00,1.96902,1.96915,1.96902,1.96913,14000000.0
2006-04-26 23:32:00,1.96915,1.96952,1.96913,1.96933,9000000.0
2006-04-26 23:34:00,1.96917,1.96924,1.96831,1.96831,6000000.0
2006-04-26 23:35:00,1.96831,1.96879,1.96831,1.96879,12000000.0
2006-04-26 23:39:00,1.96874,1.96874,1.9684,1.9684,11000000.0
2006-04-26 23:40:00,1.96819,1.96819,1.96746,1.9677,21000000.0
2006-04-26 23:41:00,1.96824,1.96824,1.96777,1.96823,7000000.0
2006-04-26 23:42:00,1.96863,1.96863,1.96816,1.96816,19000000.0
2006-04-26 23:43:00,1.96778,1.96778,1.96767,1.9677,7000000.0
2006-04-26 23:44:00,1.96771,1.96787,1.96765,1.96765,8000000.0
2006-04-26 23:45:00,1.96769,1.96789,1.96759,1.96789,7000000.0
2006-04-26 23:46:00,1.96781,1.96786,1.96779,1.96779,8000000.0
2006-04-26 23:47:00,1.9682,1.9683,1.96807,1.96807,7000000.0
2006-04-26 23:49:00,1.96835,1.96851,1.96827,1.96841,8000000.0
2006-04-26 23:50:00,1.96838,1.96862,1.96838,1.96847,8000000.0
2006-04-26 23:51:00,1.96866,1.96873,1.96861,1.96861,7000000.0
2006-04-26 23:52:00,1.96876,1.96894,1.96876,1.96894,7000000.0
2006-04-26 23:56:00,1.96868,1.9689,1.96847,1.96878,12000000.0
2006-04-26 23:57:00,1.9689,1.9691,1.9689,1.9691,6000000.0
2006-04-26 23:59:00,1.96908,1.96908,1.96884,1.96903,6000000.0
2006-04-27 00:00:00,1.96897,1.96897,1.96838,1.9685,7000000.0
2006-04-27 00:01:00,1.96849,1.96858,1.96844,1.96855,8000000.0
2006-04-27 00:03:00,1.96853,1.96855,1.96846,1.96855,5000000.0
2006-04-27 00:04:00,1.96858,1.96877,1.96858,1.96877,10000000.0
2006-04-27 00:05:00,1.96958,1.96958,1.9687,1.9687,9000000.0
2006-04-27 00:06:00,1.96872,1.96931,1.96872,1.96931,8000000.0
2006-04-27 00:07:00,1.96966,1.96971,1.96935,1.96952,9000000.0
2006-04-27 00:08:00,1.96929,1.9695,1.96929,1.96949,8000000.0
2006-04-27 00:12:00,1.96978,1.9699,1.96966,1.96969,9000000.0
2006-04-27 00:13:00,1.96995,1.97014,1.96995,1.97014,8000000.0
2006-04-27 00:14:00,1.97015,1.97028,1.97015,1.97025,7000000.0
2006-04-27 00:15:00,1.9702,1.97028,1.96988,1.97028,10000000.0
2006-04-27 00:16:00,1.96975,1.96975,1.96953,1.96968,9000000.0
2006-04-27 00:17:00,1.96982,1.97,1.96978,1.96992,7000000.0
2006-04-27 00:18:00,1.96977,1.97002,1.96977,1.97,8000000.0
2006-04-27 00:19:00,1.97028,1.97037,1.97022,1.97037,11000000.0
2006-04-27 00:20:00,1.9704,1.9706,1.9704,1.97042,9000000.0
2006-04-27 00:21:00,1.97029,1.97029,1.96945,1.96945,8000000.0
2006-04-27 00:22:00,1.96962,1.97044,1.96962,1.97044,6000000.0
2006-04-27 00:23:00,1.97056,1.9707,1.97054,1.9707,7000000.0
2006-04-27 00:24:00,1.97058,1.9708,1.97058,1.97068,8000000.0
2006-04-27 00:25:00,1.97052,1.97052,1.97008,1.97008,11000000.0
2006-04-27 00:27:00,1.97002,1.97017,1.96951,1.96951,10000000.0
2006-04-27 00:29:00,1.96955,1.96958,1.96945,1.96948,6000000.0
2006-04-27 00:30:00,1.96955,1.97029,1.96955,1.97029,7000000.0
2006-04-27 00:31:00,1.97025,1.97088,1.97005,1.97088,7000000.0
2006-04-27 00:32:00,1.97107,1.9713,1.97103,1.9713,7000000.0
2006-04-27 00:33:00,1.97132,1.97132,1.97112,1.97119,7000000.0
2006-04-27 00:34:00,1.97126,1.97145,1.97123,1.97143,7000000.0
2006-04-27 00:35:00,1.97147,1.97147,1.9709,1.9709,6000000.0
2006-04-27 00:37:00,1.97083,1.97108,1.97083,1.97108,6000000.0
2006-04-27 00:38:00,1.97105,1.97105,1.97077,1.97077,7000000.0
2006-04-27 00:39:00,1.97094,1.97117,1.97094,1.9711,10000000.0
2006-04-27 00:40:00,1.97087,1.97087,1.97026,1.97026,7000000.0
2006-04-27 00:41:00,1.97074,1.97146,1.97074,1.97146,6000000.0
2006-04-27 00:43:00,1.97143,1.97187,1.97143,1.97187,4000000.0
2006-04-27 00:44:00,1.97222,1.97222,1.97145,1.97192,11000000.0
2006-04-27 00:45:00,1.97202,1.97208,1.96814,1.96814,7000000.0
2006-04-27 00:46:00,1.9679,1.96869,1.9679,1.96852,10000000.0
2006-04-27 00:47:00,1.96829,1.96839,1.96807,1.96839,7000000.0
2006-04-27 00:48:00,1.96804,1.96899,1.96804,1.96899,8000000.0
2006-04-27 00:49:00,1.96968,1.96972,1.96952,1.96969,5000000.0
2006-04-27 00:50:00,1.96969,1.97076,1.96969,1.97076,10000000.0
2006-04-27 00:51:00,1.97303,1.97564,1.97303,1.97553,5000000.0
2006-04-27 00:52:00,1.975,1.97539,1.9749,1.97528,7000000.0
2006-04-27 00:53:00,1.9759,1.97771,1.9759,1.97771,11000000.0
2006-04-27 00:54:00,1.97629,1.97629,1.97361,1.97361,10000000.0
2006-04-27 00:55:00,1.97299,1.97367,1.97284,1.97367,7000000.0
2006-04-27 00:56:00,1.97367,1.97367,1.97319,1.97345,6000000.0
2006-04-27 00:57:00,1.97344,1.97344,1.97317,1.97319,8000000.0
2006-04-27 00:58:00,1.97321,1.97334,1.97314,1.97334,10000000.0
2006-04-27 00:59:00,1.97375,1.97377,1.97355,1.97371,7000000.0
2006-04-27 01:00:00,1.97374,1.97376,1.97357,1.97376,19000000.0
2006-04-27 01:01:00,1.97359,1.97359,1.97279,1.97279,12000000.0
2006-04-27 01:02:00,1.97296,1.97317,1.97283,1.97283,8000000.0
2006-04-27 01:03:00,1.97317,1.97322,1.97282,1.97282,7000000.0
2006-04-27 01:04:00,1.97279,1.97297,1.97255,1.97255,8000000.0
2006-04-27 01:05:00,1.97242,1.97242,1.97145,1.97146,7000000.0
2006-04-27 01:06:00,1.97157,1.97199,1.97157,1.9718,8000000.0
2006-04-27 01:07:00,1.97161,1.97173,1.97156,1.97159,11000000.0
2006-04-27 01:11:00,1.9717,1.97189,1.9717,1.97182,11000000.0
2006-04-27 01:12:00,1.97194,1.97194,1.9719,1.97194,8000000.0
2006-04-27 01:13:00,1.97192,1.97192,1.97169,1.97172,8000000.0
2006-04-27 01:14:00,1.97192,1.97192,1.97162,1.97165,10000000.0
2006-04-27 01:16:00,1.97171,1.97196,1.97171,1.97196,8000000.0
2006-04-27 01:17:00,1.972,1.972,1.97161,1.97161,11000000.0
2006-04-27 01:18:00,1.97191,1.97191,1.97156,1.97159,10000000.0
2006-04-27 01:19:00,1.97119,1.97119,1.97079,1.97079,11000000.0
2006-04-27 01:20:00,1.97078,1.97088,1.97078,1.9708,13000000.0
2006-04-27 01:22:00,1.97076,1.97083,1.97061,1.97067,7000000.0
2006-04-27 01:26:00,1.97102,1.97109,1.971,1.97106,14000000.0
2006-04-27 01:27:00,1.97117,1.97137,1.97117,1.97137,15000000.0
2006-04-27 01:28:00,1.97132,1.97147,1.97122,1.97147,9000000.0
2006-04-27 01:30:00,1.97141,1.97141,1.97117,1.97117,10000000.0
2006-04-27 01:31:00,1.97187,1.97206,1.97183,1.97206,7000000.0
2006-04-27 01:32:00,1.97211,1.97218,1.972,1.972,18000000.0
2006-04-27 01:33:00,1.97226,1.97274,1.97218,1.97274,6000000.0
2006-04-27 01:34:00,1.97287,1.97287,1.9728,1.97285,16000000.0
2006-04-27 01:35:00,1.97293,1.9733,1.97293,1.97313,8000000.0
2006-04-27 01:36:00,1.97302,1.97303,1.97287,1.97287,9000000.0
2006-04-27 01:38:00,1.9728,1.97336,1.9728,1.97336,12000000.0
2006-04-27 01:39:00,1.97317,1.97317,1.97305,1.97305,12000000.0
2006-04-27 01:43:00,1.97304,1.97304,1.97269,1.97275,8000000.0
2006-04-27 01:44:00,1.97263,1.97281,1.9726,1.97281,7000000.0
2006-04-27 01:45:00,1.97291,1.97315,1.97291,1.97315,7000000.0
2006-04-27 01:46:00,1.97344,1.97344,1.97318,1.9733,7000000.0
2006-04-27 01:47:00,1.97335,1.97363,1.97335,1.97338,14000000.0
2006-04-27 01:48:00,1.97337,1.9734,1.9733,1.9734,7000000.0
2006-04-27 01:49:00,1.97344,1.97386,1.97344,1.97386,8000000.0
2006-04-27 01:51:00,1.97383,1.97397,1.97333,1.97333,16000000.0
2006-04-27 01:52:00,1.97306,1.97306,1.9727,1.9727,13000000.0
2006-04-27 01:53:00,1.97232,1.97242,1.97232,1.97242,7000000.0
2006-04-27 01:54:00,1.97259,1.97269,1.97249,1.9726,9000000.0
2006-04-27 01:55:00,1.97212,1.97242,1.97212,1.97216,11000000.0
2006-04-27 01:56:00,1.97232,1.97269,1.97232,1.97269,17000000.0
2006-04-27 01:57:00,1.97261,1.97264,1.97231,1.97231,13000000.0
2006-04-27 01:58:00,1.97218,1.97218,1.97196,1.97196,10000000.0
2006-04-27 01:59:00,1.97201,1.97222,1.97201,1.97206,7000000.0
2006-04-27 02:00:00,1.97198,1.97208,1.9718,1.97185,10000000.0
2006-04-27 02:01:00,1.97176,1.97202,1.97175,1.97175,8000000.0
2006-04-27 02:02:00,1.97169,1.97174,1.97145,1.97174,7000000.0
2006-04-27 02:03:00,1.97174,1.97184,1.96993,1.97177,10000000.0
2006-04-27 02:04:00,1.97169,1.97196,1.97169,1.97196,7000000.0
2006-04-27 02:05:00,1.972,1.97216,1.97195,1.97216,10000000.0
2006-04-27 02:07:00,1.97216,1.97224,1.97214,1.97219,8000000.0
2006-04-27 02:08:00,1.97216,1.97218,1.97198,1.97198,8000000.0
2006-04-27 02:09:00,1.9718,1.97209,1.9718,1.97203,7000000.0
2006-04-27 02:10:00,1.97185,1.97192,1.97164,1.97164,9000000.0
2006-04-27 02:11:00,1.97173,1.97173,1.97146,1.97146,8000000.0
2006-04-27 02:13:00,1.97152,1.97154,1.97149,1.97153,7000000.0
2006-04-27 02:14:00,1.97139,1.97172,1.97139,1.97172,9000000.0
2006-04-27 02:15:00,1.97169,1.97191,1.97166,1.97191,8000000.0
2006-04-27 02:16:00,1.97202,1.97202,1.97146,1.97146,8000000.0
2006-04-27 02:17:00,1.97138,1.97141,1.97126,1.97141,6000000.0
2006-04-27 02:18:00,1.97152,1.97187,1.97152,1.97187,7000000.0
2006-04-27 02:19:00,1.97192,1.97192,1.97141,1.97168,11000000.0
2006-04-27 02:20:00,1.97161,1.97165,1.97152,1.97155,6000000.0
2006-04-27 02:21:00,1.97153,1.97153,1.97138,1.9714,7000000.0
2006-04-27 02:22:00,1.97156,1.9718,1.97156,1.97175,8000000.0
2006-04-27 02:24:00,1.97182,1.97195,1.97177,1.97195,11000000.0
2006-04-27 02:26:00,1.97177,1.97177,1.97112,1.97151,8000000.0
2006-04-27 02:27:00,1.97185,1.97185,1.97156,1.97156,9000000.0
2006-04-27 02:28:00,1.97155,1.97155,1.97135,1.97138,10000000.0
2006-04-27 02:29:00,1.97137,1.97183,1.97137,1.97183,7000000.0
2006-04-27 02:30:00,1.9719,1.9719,1.97182,1.97182,5000000.0
2006-04-27 02:31:00,1.97161,1.97171,1.97146,1.97146,8000000.0
2006-04-27 02:32:00,1.97132,1.97132,1.97112,1.97112,8000000.0
2006-04-27 02:33:00,1.97093,1.97133,1.97093,1.97133,8000000.0
2006-04-27 02:34:00,1.97134,1.97142,1.9711,1.97142,7000000.0
2006-04-27 02:35:00,1.97143,1.97145,1.97115,1.97143,11000000.0
2006-04-27 02:36:00,1.97132,1.97155,1.97132,1.97148,7000000.0
2006-04-27 02:38:00,1.97152,1.97174,1.97152,1.97174,7000000.0
2006-04-27 02:39:00,1.97169,1.97177,1.97142,1.97142,8000000.0
2006-04-27 02:41:00,1.97163,1.97171,1.97158,1.97163,8000000.0
2006-04-27 02:42:00,1.97186,1.97187,1.9718,1.9718,4000000.0
2006-04-27 02:43:00,1.97195,1.97195,1.97179,1.97179,9000000.0
2006-04-27 02:44:00,1.97165,1.97179,1.97165,1.97176,7000000.0
2006-04-27 02:45:00,1.97188,1.972,1.97174,1.972,8000000.0
2006-04-27 02:46:00,1.97222,1.97245,1.97221,1.97245,8000000.0
2006-04-27 02:48:00,1.97276,1.97284,1.97268,1.97268,8000000.0
2006-04-27 02:49:00,1.97227,1.97253,1.97214,1.97217,11000000.0
2006-04-27 02:50:00,1.97186,1.97229,1.97186,1.97229,7000000.0
2006-04-27 02:51:00,1.97237,1.97237,1.9718,1.97181,8000000.0
2006-04-27 02:52:00,1.97162,1.97176,1.97155,1.97174,6000000.0
2006-04-27 02:53:00,1.9713,1.9713,1.97108,1.97118,8000000.0
2006-04-27 02:54:00,1.97143,1.97148,1.97124,1.97148,8000000.0
2006-04-27 02:55:00,1.97149,1.97155,1.97128,1.97135,8000000.0
2006-04-27 02:56:00,1.97162,1.97181,1.97157,1.97157,7000000.0
2006-04-27 02:57:00,1.97148,1.97148,1.97114,1.97114,8000000.0
2006-04-27 02:58:00,1.97099,1.9717,1.97099,1.9717,6000000.0
2006-04-27 02:59:00,1.97238,1.97242,1.97228,1.97242,9000000.0
2006-04-27 03:00:00,1.97208,1.97208,1.97183,1.97186,6000000.0
2006-04-27 03:01:00,1.97143,1.97152,1.97139,1.97141,8000000.0
2006-04-27 03:03:00,1.97148,1.97148,1.9714,1.9714,7000000.0
2006-04-27 03:04:00,1.97131,1.97144,1.97106,1.97134,7000000.0
2006-04-27 03:05:00,1.97124,1.97133,1.97104,1.97133,8000000.0
2006-04-27 03:06:00,1.97135,1.97182,1.97135,1.97167,8000000.0
2006-04-27 03:07:00,1.9718,1.97233,1.9718,1.97233,8000000.0
2006-04-27 03:08:00,1.97241,1.97249,1.97241,1.97245,5000000.0
2006-04-27 03:09:00,1.97289,1.97353,1.97289,1.97353,8000000.0
2006-04-27 03:10:00,1.97359,1.97359,1.97299,1.97299,7000000.0
2006-04-27 03:11:00,1.97301,1.97306,1.97284,1.97305,10000000.0
2006-04-27 03:12:00,1.97315,1.97328,1.97314,1.97326,7000000.0
2006-04-27 03:13:00,1.97325,1.97336,1.97317,1.97326,11000000.0
2006-04-27 03:14:00,1.9732,1.97328,1.97306,1.97306,11000000.0
2006-04-27 03:15:00,1.97305,1.97309,1.97297,1.97309,7000000.0
2006-04-27 03:16:00,1.97308,1.97321,1.97279,1.97321,7000000.0
2006-04-27 03:18:00,1.97314,1.97326,1.9731,1.97317,10000000.0
2006-04-27 03:21:00,1.97305,1.97317,1.97271,1.97315,7000000.0
2006-04-27 03:22:00,1.9732,1.9732,1.97293,1.97294,7000000.0
2006-04-27 03:23:00,1.97297,1.97297,1.97273,1.97283,7000000.0
2006-04-27 03:24:00,1.97258,1.97258,1.9706,1.97245,8000000.0
2006-04-27 03:25:00,1.97261,1.97262,1.97243,1.97253,8000000.0
2006-04-27 03:26:00,1.97235,1.97256,1.97235,1.97246,11000000.0
2006-04-27 03:29:00,1.97252,1.97263,1.97221,1.97258,11000000.0
2006-04-27 03:30:00,1.97255,1.97255,1.97211,1.97238,7000000.0
2006-04-27 03:31:00,1.97258,1.97264,1.97246,1.97254,9000000.0
2006-04-27 03:32:00,1.97246,1.97249,1.97233,1.97233,6000000.0
2006-04-27 03:33:00,1.9725,1.9726,1.97241,1.9726,7000000.0
2006-04-27 03:34:00,1.97242,1.97242,1.97201,1.97206,8000000.0
2006-04-27 03:35:00,1.97169,1.97188,1.9715,1.9715,10000000.0
2006-04-27 03:36:00,1.97134,1.97134,1.97131,1.97134,5000000.0
2006-04-27 03:37:00,1.97166,1.97194,1.97166,1.97185,9000000.0
2006-04-27 03:38:00,1.97171,1.97173,1.97159,1.97171,7000000.0
2006-04-27 03:39:00,1.97135,1.97136,1.97113,1.97113,8000000.0
2006-04-27 03:41:00,1.97126,1.9714,1.97126,1.97127,10000000.0
2006-04-27 03:42:00,1.97158,1.97176,1.97158,1.97171,10000000.0
2006-04-27 03:44:00,1.97187,1.972,1.97183,1.97199,7000000.0
2006-04-27 03:45:00,1.97159,1.97159,1.97144,1.97153,8000000.0
2006-04-27 03:46:00,1.97182,1.97189,1.97166,1.97166,7000000.0
2006-04-27 03:47:00,1.9719,1.9719,1.97164,1.97164,7000000.0
2006-04-27 03:48:00,1.97178,1.9718,1.97168,1.9718,8000000.0
2006-04-27 03:49:00,1.97157,1.97172,1.97155,1.97172,8000000.0
2006-04-27 03:50:00,1.97178,1.97181,1.9717,1.97181,8000000.0
2006-04-27 03:52:00,1.97185,1.97206,1.97168,1.97187,8000000.0
2006-04-27 03:53:00,1.97195,1.9722,1.97195,1.97208,10000000.0
2006-04-27 03:54:00,1.97225,1.97279,1.97225,1.97267,7000000.0
2006-04-27 03:55:00,1.97283,1.97283,1.97255,1.97277,7000000.0
2006-04-27 03:56:00,1.97283,1.97283,1.97249,1.97255,7000000.0
2006-04-27 03:57:00,1.9723,1.97266,1.9723,1.97254,8000000.0
2006-04-27 03:58:00,1.97211,1.97218,1.97012,1.97182,7000000.0
2006-04-27 03:59:00,1.97134,1.97134,1.97019,1.97019,7000000.0
2006-04-27 04:00:00,1.97082,1.97094,1.97071,1.97094,6000000.0
2006-04-27 04:03:00,1.97097,1.97136,1.97097,1.97126,8000000.0
2006-04-27 04:08:00,1.97115,1.97116,1.9711,1.97116,3000000.0
2006-04-27 04:09:00,1.97082,1.97082,1.97058,1.97074,7000000.0
2006-04-27 04:10:00,1.9707,1.9709,1.9707,1.97087,8000000.0
2006-04-27 04:12:00,1.9707,1.97082,1.97069,1.97082,7000000.0
2006-04-27 04:13:00,1.9707,1.97079,1.97059,1.97059,8000000.0
2006-04-27 04:14:00,1.97034,1.97034,1.96999,1.96999,7000000.0
2006-04-27 04:15:00,1.96999,1.97036,1.96999,1.97036,7000000.0
2006-04-27 04:16:00,1.97035,1.97035,1.97017,1.97017,4000000.0
2006-04-27 04:17:00,1.97007,1.97007,1.96992,1.96999,7000000.0
2006-04-27 04:20:00,1.96987,1.97018,1.96979,1.97018,10000000.0
2006-04-27 04:27:00,1.96965,1.96975,1.96962,1.96973,8000000.0
2006-04-27 04:28:00,1.96941,1.96945,1.96919,1.96919,7000000.0
2006-04-27 04:29:00,1.96932,1.9694,1.96927,1.96936,8000000.0
2006-04-27 04:30:00,1.96936,1.9696,1.9693,1.9696,9000000.0
2006-04-27 04:32:00,1.96957,1.96968,1.96929,1.96968,9000000.0
2006-04-27 04:34:00,1.96976,1.97002,1.96976,1.97002,7000000.0
2006-04-27 04:37:00,1.97013,1.97024,1.97013,1.97015,11000000.0
2006-04-27 04:39:00,1.97023,1.97023,1.97009,1.97017,9000000.0
2006-04-27 04:40:00,1.97018,1.97018,1.96997,1.96997,9000000.0
2006-04-27 04:41:00,1.96991,1.97,1.96986,1.97,8000000.0
2006-04-27 04:46:00,1.97009,1.97009,1.96998,1.97006,6000000.0
2006-04-27 04:47:00,1.97009,1.97009,1.97001,1.97001,5000000.0
2006-04-27 04:49:00,1.96999,1.97006,1.96977,1.97006,11000000.0
2006-04-27 04:51:00,1.96999,1.97008,1.96994,1.96999,7000000.0
2006-04-27 04:52:00,1.97004,1.97013,1.96994,1.97003,10000000.0
2006-04-27 04:54:00,1.96993,1.97007,1.96987,1.97007,7000000.0
2006-04-27 04:57:00,1.96999,1.97018,1.96999,1.97018,8000000.0
2006-04-27 04:58:00,1.97001,1.97022,1.97001,1.97019,8000000.0
2006-04-27 04:59:00,1.97025,1.97025,1.97009,1.97014,8000000.0
2006-04-27 05:02:00,1.97014,1.97017,1.96999,1.97014,7000000.0
2006-04-27 05:03:00,1.97013,1.97022,1.97009,1.9702,7000000.0
2006-04-27 05:04:00,1.96986,1.97019,1.96986,1.97019,7000000.0
2006-04-27 05:05:00,1.96968,1.96986,1.96966,1.96986,8000000.0
2006-04-27 05:06:00,1.96975,1.96991,1.96975,1.96983,8000000.0
2006-04-27 05:07:00,1.96995,1.97045,1.96984,1.97045,8000000.0
2006-04-27 05:08:00,1.97045,1.97045,1.96992,1.96993,10000000.0
2006-04-27 05:09:00,1.9701,1.9701,1.96991,1.97002,7000000.0
2006-04-27 05:10:00,1.97003,1.97008,1.96993,1.96999,7000000.0
2006-04-27 05:11:00,1.96998,1.96998,1.96944,1.96963,8000000.0
2006-04-27 05:12:00,1.96968,1.96992,1.96968,1.96992,11000000.0
2006-04-27 05:14:00,1.97016,1.97023,1.97007,1.97019,11000000.0
2006-04-27 05:15:00,1.9702,1.97033,1.97017,1.97017,11000000.0
2006-04-27 05:16:00,1.97029,1.97039,1.97026,1.9703,9000000.0
2006-04-27 05:17:00,1.97022,1.97051,1.97022,1.9704,8000000.0
2006-04-27 05:20:00,1.97037,1.97037,1.9702,1.97026,10000000.0
2006-04-27 05:21:00,1.97019,1.97025,1.97013,1.97021,8000000.0
2006-04-27 05:22:00,1.97013,1.97042,1.97013,1.97042,7000000.0
2006-04-27 05:23:00,1.97055,1.97055,1.97039,1.97043,10000000.0
2006-04-27 05:24:00,1.97039,1.97044,1.97015,1.97028,7000000.0
2006-04-27 05:26:00,1.97036,1.97036,1.97006,1.97017,7000000.0
2006-04-27 05:27:00,1.97012,1.97025,1.97007,1.97015,8000000.0
2006-04-27 05:28:00,1.97026,1.9704,1.97026,1.97028,9000000.0
2006-04-27 05:29:00,1.97036,1.97036,1.97012,1.97024,7000000.0
2006-04-27 05:30:00,1.97021,1.97021,1.97006,1.97006,7000000.0
2006-04-27 05:32:00,1.97067,1.97127,1.97067,1.97118,8000000.0
2006-04-27 05:35:00,1.9711,1.9711,1.97052,1.97052,7000000.0
2006-04-27 05:36:00,1.97066,1.971,1.97066,1.97079,11000000.0
2006-04-27 05:37:00,1.97105,1.97154,1.97105,1.9715,7000000.0
2006-04-27 05:38:00,1.97174,1.97174,1.97155,1.97155,6000000.0
2006-04-27 05:39:00,1.97142,1.97142,1.9713,1.9713,7000000.0
2006-04-27 05:40:00,1.9716,1.97174,1.9715,1.97164,8000000.0
2006-04-27 05:41:00,1.97139,1.97154,1.9713,1.97154,8000000.0
2006-04-27 05:42:00,1.97176,1.97185,1.97167,1.97185,7000000.0
2006-04-27 05:43:00,1.97218,1.97233,1.97209,1.97225,9000000.0
2006-04-27 05:44:00,1.97236,1.97236,1.97205,1.97227,8000000.0
2006-04-27 05:45:00,1.97221,1.97245,1.97194,1.97202,11000000.0
2006-04-27 05:47:00,1.97233,1.97247,1.97224,1.97224,8000000.0
2006-04-27 05:48:00,1.97174,1.97174,1.97156,1.97162,7000000.0
2006-04-27 05:49:00,1.97144,1.97156,1.97138,1.97138,8000000.0
2006-04-27 05:50:00,1.97152,1.97191,1.97152,1.97189,9000000.0
2006-04-27 05:51:00,1.97218,1.97265,1.97218,1.97256,8000000.0
2006-04-27 05:52:00,1.97245,1.97281,1.97245,1.97281,8000000.0
2006-04-27 05:53:00,1.97322,1.97389,1.97322,1.97389,7000000.0
2006-04-27 05:54:00,1.97458,1.97496,1.9744,1.97496,10000000.0
2006-04-27 05:55:00,1.97516,1.9754,1.97515,1.97532,8000000.0
2006-04-27 05:56:00,1.97525,1.97525,1.97487,1.97487,5000000.0
2006-04-27 05:57:00,1.97488,1.97488,1.97435,1.97453,8000000.0
2006-04-27 05:58:00,1.97479,1.97505,1.97471,1.97505,9000000.0
2006-04-27 06:00:00,1.97483,1.97505,1.97483,1.9749,8000000.0
2006-04-27 06:01:00,1.97473,1.97494,1.97473,1.97489,7000000.0
2006-04-27 06:02:00,1.97512,1.97538,1.97512,1.97533,7000000.0
2006-04-27 06:03:00,1.97569,1.97646,1.97569,1.97635,8000000.0
2006-04-27 06:04:00,1.97603,1.97603,1.97553,1.97553,7000000.0
2006-04-27 06:05:00,1.97514,1.97536,1.97499,1.97536,7000000.0
2006-04-27 06:06:00,1.97555,1.97567,1.97555,1.97559,5000000.0
2006-04-27 06:08:00,1.97572,1.97628,1.97559,1.97628,6000000.0
2006-04-27 06:09:00,1.9759,1.97615,1.97569,1.97615,8000000.0
2006-04-27 06:10:00,1.97616,1.97616,1.97524,1.97524,8000000.0
2006-04-27 06:11:00,1.97517,1.97532,1.97511,1.97532,8000000.0
2006-04-27 06:12:00,1.97569,1.97569,1.97555,1.97561,8000000.0
2006-04-27 06:13:00,1.97557,1.97581,1.97554,1.97581,8000000.0
2006-04-27 06:15:00,1.97547,1.97547,1.97515,1.97515,8000000.0
2006-04-27 06:16:00,1.97518,1.97518,1.97497,1.97501,5000000.0
2006-04-27 06:17:00,1.9749,1.97513,1.9749,1.97499,7000000.0
2006-04-27 06:18:00,1.9752,1.97563,1.9752,1.97563,9000000.0
2006-04-27 06:19:00,1.97568,1.97568,1.97554,1.97557,7000000.0
2006-04-27 06:20:00,1.97551,1.97551,1.97504,1.97504,4000000.0
2006-04-27 06:21:00,1.97482,1.97488,1.97462,1.97484,8000000.0
2006-04-27 06:22:00,1.97497,1.97504,1.97484,1.97503,8000000.0
2006-04-27 06:24:00,1.97494,1.97511,1.9749,1.97511,11000000.0
2006-04-27 06:25:00,1.97526,1.97538,1.97518,1.97538,11000000.0
2006-04-27 06:26:00,1.97556,1.97556,1.97526,1.97526,11000000.0
2006-04-27 06:27:00,1.97539,1.97552,1.97536,1.97536,7000000.0
2006-04-27 06:28:00,1.97543,1.9755,1.97536,1.97543,8000000.0
2006-04-27 06:29:00,1.97535,1.97535,1.97524,1.97529,8000000.0
2006-04-27 06:30:00,1.97539,1.97539,1.97523,1.97524,8000000.0
2006-04-27 06:31:00,1.97527,1.97537,1.97514,1.97537,7000000.0
2006-04-27 06:33:00,1.97537,1.97537,1.97525,1.97525,7000000.0
2006-04-27 06:35:00,1.97512,1.97523,1.97501,1.97501,11000000.0
2006-04-27 06:36:00,1.9747,1.9747,1.97419,1.97419,5000000.0
2006-04-27 06:37:00,1.97429,1.97445,1.97421,1.97445,10000000.0
2006-04-27 06:40:00,1.9745,1.97486,1.97447,1.97472,7000000.0
2006-04-27 06:41:00,1.97498,1.97498,1.97472,1.97476,7000000.0
2006-04-27 06:42:00,1.97488,1.97488,1.97452,1.97452,5000000.0
2006-04-27 06:43:00,1.97463,1.97463,1.97445,1.97458,7000000.0
2006-04-27 06:44:00,1.97456,1.97456,1.97435,1.97435,8000000.0
2006-04-27 06:45:00,1.97471,1.97488,1.97465,1.97488,8000000.0
2006-04-27 06:47:00,1.97497,1.97505,1.97496,1.97499,8000000.0
2006-04-27 06:48:00,1.97505,1.97506,1.97484,1.97491,7000000.0
2006-04-27 06:49:00,1.97496,1.97506,1.97495,1.97506,8000000.0
2006-04-27 06:50:00,1.97503,1.97509,1.97497,1.97509,5000000.0
2006-04-27 06:52:00,1.97509,1.97509,1.97496,1.97509,8000000.0
2006-04-27 06:54:00,1.97501,1.97501,1.9745,1.9745,7000000.0
2006-04-27 06:58:00,1.9748,1.97491,1.97471,1.97491,7000000.0
2006-04-27 06:59:00,1.97534,1.97538,1.97517,1.9753,7000000.0
2006-04-27 07:02:00,1.97489,1.97489,1.97469,1.97469,7000000.0
2006-04-27 07:03:00,1.97479,1.97487,1.97464,1.97487,7000000.0
2006-04-27 07:04:00,1.97498,1.97502,1.9749,1.97493,8000000.0
2006-04-27 07:05:00,1.97499,1.97509,1.97495,1.97505,11000000.0
2006-04-27 07:06:00,1.97474,1.97512,1.97469,1.97476,11000000.0
2006-04-27 07:07:00,1.97469,1.97501,1.97469,1.97479,11000000.0
2006-04-27 07:08:00,1.97467,1.97476,1.97459,1.97467,9000000.0
2006-04-27 07:09:00,1.97478,1.97501,1.97424,1.97424,8000000.0
2006-04-27 07:10:00,1.97422,1.97467,1.97422,1.97467,7000000.0
2006-04-27 07:11:00,1.97517,1.97537,1.97515,1.97528,10000000.0
2006-04-27 07:12:00,1.97527,1.97531,1.97519,1.97524,7000000.0
2006-04-27 07:13:00,1.97516,1.97548,1.97516,1.97548,8000000.0
2006-04-27 07:14:00,1.97548,1.97555,1.97547,1.97554,7000000.0
2006-04-27 07:15:00,1.97532,1.97532,1.97478,1.97478,10000000.0
2006-04-27 07:16:00,1.97475,1.9748,1.97468,1.97479,8000000.0
2006-04-27 07:17:00,1.97462,1.97515,1.97462,1.97515,11000000.0
2006-04-27 07:20:00,1.97526,1.97552,1.97506,1.97552,9000000.0
2006-04-27 07:21:00,1.97554,1.97554,1.97531,1.97531,10000000.0
2006-04-27 07:23:00,1.9754,1.97566,1.97535,1.97566,7000000.0
2006-04-27 07:24:00,1.9757,1.97577,1.97559,1.97559,9000000.0
2006-04-27 07:25:00,1.97567,1.97567,1.97541,1.97541,8000000.0
2006-04-27 07:26:00,1.97544,1.97563,1.97544,1.9755,7000000.0
2006-04-27 07:28:00,1.97535,1.97541,1.97526,1.97541,7000000.0
2006-04-27 07:29:00,1.97529,1.9758,1.97529,1.9758,8000000.0
2006-04-27 07:30:00,1.97576,1.97606,1.97576,1.97606,8000000.0
2006-04-27 07:32:00,1.97617,1.97623,1.97604,1.97617,9000000.0
2006-04-27 07:33:00,1.97618,1.97624,1.9761,1.9762,8000000.0
2006-04-27 07:34:00,1.97614,1.97614,1.97588,1.97588,11000000.0
2006-04-27 07:35:00,1.97606,1.97635,1.97606,1.97612,8000000.0
2006-04-27 07:36:00,1.97602,1.97645,1.97602,1.97645,7000000.0
2006-04-27 07:37:00,1.97623,1.97644,1.97622,1.97622,7000000.0
2006-04-27 07:38:00,1.97616,1.97632,1.97597,1.97632,11000000.0
2006-04-27 07:39:00,1.97641,1.97654,1.9763,1.97634,7000000.0
2006-04-27 07:40:00,1.9765,1.97677,1.9765,1.97667,8000000.0
2006-04-27 07:41:00,1.97675,1.97681,1.97658,1.97658,9000000.0
2006-04-27 07:42:00,1.97674,1.97681,1.97667,1.97667,11000000.0
2006-04-27 07:43:00,1.97664,1.97668,1.97657,1.97668,7000000.0
2006-04-27 07:44:00,1.97671,1.97677,1.97666,1.97677,7000000.0
2006-04-27 07:46:00,1.97677,1.97678,1.97663,1.97671,7000000.0
2006-04-27 07:48:00,1.97623,1.97624,1.97596,1.97596,8000000.0
2006-04-27 07:49:00,1.97585,1.97609,1.97578,1.97578,8000000.0
2006-04-27 07:50:00,1.97577,1.97627,1.97577,1.9762,7000000.0
2006-04-27 07:51:00,1.9761,1.9761,1.97599,1.97601,8000000.0
2006-04-27 07:52:00,1.97573,1.97628,1.97564,1.97628,10000000.0
2006-04-27 07:53:00,1.97617,1.97631,1.9761,1.9761,11000000.0
2006-04-27 07:54:00,1.97591,1.97592,1.97561,1.97581,9000000.0
2006-04-27 07:55:00,1.97575,1.9761,1.97575,1.97584,9000000.0
2006-04-27 07:56:00,1.97585,1.97589,1.97565,1.97565,9000000.0
2006-04-27 07:57:00,1.9756,1.97592,1.9756,1.97578,7000000.0
2006-04-27 07:58:00,1.9758,1.97581,1.97556,1.97556,7000000.0
2006-04-27 07:59:00,1.97534,1.97556,1.97523,1.97533,7000000.0
2006-04-27 08:00:00,1.97423,1.97423,1.97385,1.97408,8000000.0
2006-04-27 08:01:00,1.97371,1.97421,1.97371,1.97421,10000000.0
2006-04-27 08:02:00,1.97457,1.97476,1.9744,1.97476,7000000.0
2006-04-27 08:03:00,1.97492,1.97509,1.97471,1.97488,8000000.0
2006-04-27 08:04:00,1.97469,1.97473,1.97444,1.97444,8000000.0
2006-04-27 08:05:00,1.97468,1.97469,1.97413,1.97413,8000000.0
2006-04-27 08:06:00,1.97436,1.97477,1.97436,1.97473,6000000.0
2006-04-27 08:07:00,1.97529,1.97533,1.97507,1.97515,7000000.0
2006-04-27 08:08:00,1.9752,1.97524,1.97493,1.97493,7000000.0
2006-04-27 08:09:00,1.97499,1.97524,1.97499,1.97521,7000000.0
2006-04-27 08:10:00,1.97514,1.97514,1.97496,1.97514,7000000.0
2006-04-27 08:11:00,1.97535,1.97536,1.97519,1.97519,8000000.0
2006-04-27 08:12:00,1.97511,1.97514,1.975,1.97501,9000000.0
2006-04-27 08:13:00,1.97496,1.97569,1.97496,1.97569,7000000.0
2006-04-27 08:14:00,1.97558,1.97564,1.97541,1.97562,9000000.0
2006-04-27 08:15:00,1.97566,1.97571,1.97558,1.97569,8000000.0
2006-04-27 08:16:00,1.9756,1.9756,1.97536,1.97545,11000000.0
2006-04-27 08:17:00,1.97526,1.97526,1.97515,1.97515,7000000.0
2006-04-27 08:18:00,1.97509,1.97519,1.97486,1.97519,9000000.0
2006-04-27 08:19:00,1.97514,1.97584,1.97514,1.97584,7000000.0
2006-04-27 08:20:00,1.97576,1.97581,1.97559,1.97563,8000000.0
2006-04-27 08:21:00,1.97555,1.97582,1.97548,1.97582,8000000.0
2006-04-27 08:22:00,1.9759,1.9759,1.97571,1.97588,8000000.0
2006-04-27 08:23:00,1.97601,1.97638,1.97601,1.97638,7000000.0
2006-04-27 08:24:00,1.97644,1.977,1.9764,1.977,7000000.0
2006-04-27 08:25:00,1.97676,1.97676,1.97597,1.97597,8000000.0
2006-04-27 08:26:00,1.97564,1.97564,1.97497,1.97497,7000000.0
2006-04-27 08:27:00,1.97491,1.97524,1.97488,1.97524,10000000.0
2006-04-27 08:28:00,1.97536,1.97536,1.97522,1.97534,7000000.0
2006-04-27 08:29:00,1.97522,1.97552,1.97515,1.97515,10000000.0
2006-04-27 08:30:00,1.97558,1.97565,1.97549,1.97552,7000000.0
2006-04-27 08:31:00,1.97555,1.97559,1.9754,1.97543,10000000.0
2006-04-27 08:32:00,1.97525,1.97526,1.97509,1.97509,8000000.0
2006-04-27 08:33:00,1.97501,1.97501,1.97471,1.97471,7000000.0
2006-04-27 08:34:00,1.97461,1.97462,1.97443,1.97444,9000000.0
2006-04-27 08:35:00,1.97434,1.97444,1.97425,1.97436,9000000.0
2006-04-27 08:36:00,1.97433,1.97433,1.97415,1.97425,8000000.0
2006-04-27 08:37:00,1.97456,1.97477,1.9744,1.97477,9000000.0
2006-04-27 08:39:00,1.97478,1.97498,1.97478,1.97479,11000000.0
2006-04-27 08:40:00,1.97478,1.97481,1.97453,1.97453,8000000.0
2006-04-27 08:41:00,1.97452,1.97503,1.97452,1.97462,11000000.0
2006-04-27 08:42:00,1.9745,1.97458,1.97426,1.97458,10000000.0
2006-04-27 08:43:00,1.97408,1.97416,1.97395,1.97412,8000000.0
2006-04-27 08:44:00,1.97418,1.9745,1.97418,1.9745,10000000.0
2006-04-27 08:45:00,1.97431,1.97435,1.97412,1.97417,8000000.0
2006-04-27 08:46:00,1.97414,1.97474,1.97297,1.97474,8000000.0
2006-04-27 08:47:00,1.97451,1.97453,1.97426,1.9743,7000000.0
2006-04-27 08:48:00,1.97436,1.97443,1.97426,1.97439,8000000.0
2006-04-27 08:49:00,1.97439,1.97439,1.9739,1.9739,11000000.0
2006-04-27 08:50:00,1.97402,1.97416,1.97402,1.97416,7000000.0
2006-04-27 08:51:00,1.97454,1.9748,1.97454,1.97454,8000000.0
2006-04-27 08:52:00,1.97441,1.97477,1.97421,1.97475,9000000.0
2006-04-27 08:53:00,1.97474,1.97474,1.97394,1.97468,8000000.0
2006-04-27 08:54:00,1.9746,1.97466,1.97441,1.97444,8000000.0
2006-04-27 08:55:00,1.97441,1.97457,1.97431,1.97457,8000000.0
2006-04-27 08:56:00,1.97458,1.97462,1.97448,1.97456,7000000.0
2006-04-27 08:57:00,1.97422,1.97422,1.97382,1.97382,8000000.0
2006-04-27 08:58:00,1.97391,1.97422,1.97391,1.97422,7000000.0
2006-04-27 08:59:00,1.97391,1.97409,1.97391,1.97409,7000000.0
2006-04-27 09:00:00,1.97404,1.97404,1.97378,1.97378,8000000.0
2006-04-27 09:01:00,1.97379,1.97379,1.97351,1.97376,9000000.0
2006-04-27 09:02:00,1.97354,1.97354,1.97298,1.9733,10000000.0
2006-04-27 09:03:00,1.97308,1.97351,1.97308,1.97341,7000000.0
2006-04-27 09:04:00,1.97295,1.97295,1.97234,1.97245,7000000.0
2006-04-27 09:05:00,1.97216,1.97218,1.97207,1.9721,7000000.0
2006-04-27 09:06:00,1.97216,1.97216,1.97115,1.97155,11000000.0
2006-04-27 09:07:00,1.97193,1.97205,1.97158,1.97158,8000000.0
2006-04-27 09:08:00,1.97167,1.97173,1.97146,1.9715,7000000.0
2006-04-27 09:09:00,1.97156,1.97165,1.97143,1.97152,11000000.0
2006-04-27 09:10:00,1.97174,1.97211,1.97174,1.97199,7000000.0
2006-04-27 09:11:00,1.97203,1.97205,1.97186,1.972,9000000.0
2006-04-27 09:12:00,1.97171,1.97201,1.97171,1.97186,8000000.0
2006-04-27 09:13:00,1.97192,1.97234,1.97192,1.97234,9000000.0
2006-04-27 09:14:00,1.97231,1.97239,1.97208,1.97239,11000000.0
2006-04-27 09:15:00,1.97249,1.97259,1.97236,1.97236,7000000.0
2006-04-27 09:16:00,1.97236,1.97236,1.97171,1.97192,8000000.0
2006-04-27 09:17:00,1.97195,1.97209,1.97188,1.97197,11000000.0
2006-04-27 09:18:00,1.97192,1.97192,1.97144,1.97144,8000000.0
2006-04-27 09:19:00,1.97148,1.9716,1.97148,1.97157,7000000.0
2006-04-27 09:20:00,1.97175,1.97184,1.97171,1.97184,7000000.0
2006-04-27 09:21:00,1.97189,1.97189,1.97161,1.97172,8000000.0
2006-04-27 09:22:00,1.97174,1.97234,1.97174,1.97234,8000000.0
2006-04-27 09:23:00,1.97232,1.97232,1.9722,1.9723,7000000.0
2006-04-27 09:24:00,1.9721,1.9721,1.9719,1.97204,8000000.0
2006-04-27 09:25:00,1.97203,1.97226,1.97203,1.97221,7000000.0
2006-04-27 09:26:00,1.97251,1.97263,1.97249,1.9725,11000000.0
2006-04-27 09:27:00,1.97237,1.97268,1.9723,1.97268,11000000.0
2006-04-27 09:28:00,1.97234,1.97234,1.97203,1.9721,9000000.0
2006-04-27 09:29:00,1.97212,1.97219,1.97174,1.97197,8000000.0
2006-04-27 09:30:00,1.97235,1.97254,1.97235,1.97247,7000000.0
2006-04-27 09:31:00,1.97236,1.97265,1.97236,1.97242,7000000.0
2006-04-27 09:32:00,1.97229,1.97229,1.97207,1.97219,7000000.0
2006-04-27 09:33:00,1.97232,1.97246,1.97231,1.9724,8000000.0
2006-04-27 09:34:00,1.97234,1.97239,1.9723,1.97232,7000000.0
2006-04-27 09:38:00,1.97217,1.97234,1.97036,1.97206,11000000.0
2006-04-27 09:41:00,1.97192,1.97192,1.97174,1.97182,8000000.0
2006-04-27 09:45:00,1.97169,1.97181,1.9716,1.9716,7000000.0
2006-04-27 09:46:00,1.97188,1.97205,1.97167,1.97188,11000000.0
2006-04-27 09:47:00,1.97151,1.97164,1.97143,1.97143,9000000.0
2006-04-27 09:48:00,1.97097,1.97132,1.97097,1.97132,7000000.0
2006-04-27 09:50:00,1.97143,1.9715,1.97136,1.9715,8000000.0
2006-04-27 09:51:00,1.9714,1.97154,1.97133,1.97154,8000000.0
2006-04-27 09:53:00,1.97133,1.97154,1.97133,1.9714,10000000.0
2006-04-27 09:54:00,1.97152,1.97164,1.97127,1.97148,7000000.0
2006-04-27 09:55:00,1.9715,1.97154,1.97144,1.97152,8000000.0
2006-04-27 09:56:00,1.97172,1.97194,1.97168,1.97168,10000000.0
2006-04-27 09:57:00,1.97142,1.97169,1.97142,1.97161,8000000.0
2006-04-27 09:58:00,1.97159,1.97159,1.97129,1.97129,8000000.0
2006-04-27 09:59:00,1.97133,1.97163,1.97133,1.97154,10000000.0
2006-04-27 10:00:00,1.97163,1.97164,1.9714,1.97147,10000000.0
2006-04-27 10:01:00,1.97123,1.9713,1.97098,1.97098,10000000.0
2006-04-27 10:02:00,1.97113,1.97155,1.97113,1.97151,10000000.0
2006-04-27 10:03:00,1.97153,1.97159,1.97141,1.97159,7000000.0
2006-04-27 10:04:00,1.97167,1.97167,1.97105,1.97105,7000000.0
2006-04-27 10:05:00,1.97105,1.97111,1.97099,1.97105,11000000.0
2006-04-27 10:06:00,1.97113,1.97113,1.97088,1.97107,7000000.0
2006-04-27 10:07:00,1.9711,1.97116,1.97096,1.97111,7000000.0
2006-04-27 10:08:00,1.97125,1.9713,1.97115,1.97123,7000000.0
2006-04-27 10:09:00,1.97082,1.97082,1.97066,1.97066,7000000.0
2006-04-27 10:10:00,1.97063,1.97063,1.97051,1.97063,7000000.0
2006-04-27 10:11:00,1.97088,1.97104,1.97087,1.97101,7000000.0
2006-04-27 10:12:00,1.97084,1.97088,1.97051,1.97088,8000000.0
2006-04-27 10:13:00,1.97093,1.97108,1.97093,1.97102,8000000.0
2006-04-27 10:14:00,1.97138,1.97149,1.97135,1.97143,7000000.0
2006-04-27 10:15:00,1.9714,1.97152,1.97132,1.97149,10000000.0
2006-04-27 10:16:00,1.9715,1.9716,1.97141,1.9716,7000000.0
2006-04-27 10:17:00,1.97156,1.97156,1.97132,1.97143,11000000.0
2006-04-27 10:18:00,1.9713,1.97155,1.97114,1.97114,8000000.0
2006-04-27 10:19:00,1.97123,1.97123,1.97111,1.97117,9000000.0
2006-04-27 10:20:00,1.97107,1.97124,1.97076,1.97124,7000000.0
2006-04-27 10:21:00,1.97135,1.97135,1.97112,1.97112,8000000.0
2006-04-27 10:22:00,1.97104,1.97119,1.97104,1.97119,7000000.0
2006-04-27 10:23:00,1.97079,1.97097,1.97079,1.97084,7000000.0
2006-04-27 10:24:00,1.9709,1.97096,1.97078,1.97095,7000000.0
2006-04-27 10:25:00,1.97097,1.97105,1.97081,1.97092,9000000.0
2006-04-27 10:26:00,1.97104,1.97132,1.97104,1.97105,11000000.0
2006-04-27 10:27:00,1.97089,1.97089,1.97054,1.97075,8000000.0
2006-04-27 10:28:00,1.97068,1.97088,1.97067,1.97088,9000000.0
2006-04-27 10:29:00,1.97094,1.97094,1.97053,1.97082,8000000.0
2006-04-27 10:30:00,1.9704,1.97062,1.9704,1.97062,8000000.0
2006-04-27 10:31:00,1.97067,1.97093,1.97062,1.97093,7000000.0
2006-04-27 10:32:00,1.971,1.97101,1.97074,1.97101,9000000.0
2006-04-27 10:33:00,1.97104,1.97113,1.97101,1.97112,7000000.0
2006-04-27 10:34:00,1.97108,1.97116,1.97103,1.97116,7000000.0
2006-04-27 10:35:00,1.97118,1.97121,1.97102,1.9711,7000000.0
2006-04-27 10:36:00,1.97095,1.97104,1.97082,1.97104,8000000.0
2006-04-27 10:37:00,1.97089,1.97089,1.97061,1.97061,8000000.0
2006-04-27 10:38:00,1.97085,1.97085,1.97051,1.97069,10000000.0
2006-04-27 10:39:00,1.97071,1.97075,1.97041,1.9706,8000000.0
2006-04-27 10:40:00,1.9704,1.9704,1.97023,1.97029,7000000.0
2006-04-27 10:41:00,1.97032,1.97071,1.97032,1.97061,9000000.0
2006-04-27 10:42:00,1.97085,1.97107,1.9708,1.9708,7000000.0
2006-04-27 10:43:00,1.9708,1.97083,1.97061,1.97061,10000000.0
2006-04-27 10:45:00,1.97054,1.97081,1.97054,1.97076,8000000.0
2006-04-27 10:46:00,1.97078,1.97097,1.97078,1.97097,8000000.0
2006-04-27 10:47:00,1.971,1.97108,1.97072,1.97098,7000000.0
2006-04-27 10:48:00,1.97119,1.97123,1.97117,1.9712,8000000.0
2006-04-27 10:50:00,1.9712,1.9712,1.97106,1.97114,8000000.0
2006-04-27 10:51:00,1.97119,1.97134,1.97119,1.97125,9000000.0
2006-04-27 10:52:00,1.97104,1.97113,1.97088,1.97088,8000000.0
2006-04-27 10:53:00,1.97074,1.97085,1.97074,1.97078,9000000.0
2006-04-27 10:54:00,1.97083,1.97099,1.97083,1.97094,10000000.0
2006-04-27 10:55:00,1.97111,1.97118,1.97102,1.97102,7000000.0
2006-04-27 10:57:00,1.97106,1.97113,1.97097,1.97097,8000000.0
2006-04-27 10:58:00,1.97104,1.9712,1.97104,1.9711,7000000.0
2006-04-27 10:59:00,1.97106,1.97136,1.97106,1.97136,11000000.0
2006-04-27 11:00:00,1.97136,1.97159,1.96996,1.96996,7000000.0
2006-04-27 11:01:00,1.97129,1.97153,1.97129,1.97139,8000000.0
2006-04-27 11:02:00,1.97142,1.97149,1.97133,1.97133,7000000.0
2006-04-27 11:03:00,1.97119,1.97173,1.97119,1.97159,11000000.0
2006-04-27 11:04:00,1.97157,1.97157,1.97078,1.97078,11000000.0
2006-04-27 11:05:00,1.97068,1.97098,1.9706,1.97098,7000000.0
2006-04-27 11:06:00,1.97098,1.97112,1.97098,1.97101,8000000.0
2006-04-27 11:07:00,1.97082,1.97082,1.97062,1.97062,7000000.0
2006-04-27 11:08:00,1.97068,1.97077,1.97059,1.97077,9000000.0
2006-04-27 11:09:00,1.97099,1.97099,1.97081,1.97081,8000000.0
2006-04-27 11:10:00,1.97081,1.97087,1.9707,1.97078,8000000.0
2006-04-27 11:11:00,1.97096,1.9711,1.97092,1.97105,10000000.0
2006-04-27 11:13:00,1.97112,1.97131,1.97094,1.97127,11000000.0
2006-04-27 11:14:00,1.97147,1.97175,1.97147,1.9716,11000000.0
2006-04-27 11:15:00,1.97174,1.97174,1.9715,1.97152,7000000.0
2006-04-27 11:16:00,1.97162,1.97162,1.97149,1.97159,7000000.0
2006-04-27 11:17:00,1.97158,1.97158,1.97142,1.97147,7000000.0
2006-04-27 11:18:00,1.97155,1.97155,1.97129,1.97144,10000000.0
2006-04-27 11:19:00,1.97137,1.97146,1.9712,1.97124,11000000.0
2006-04-27 11:21:00,1.97112,1.9712,1.97099,1.9712,7000000.0
2006-04-27 11:22:00,1.97112,1.97112,1.97093,1.97099,8000000.0
2006-04-27 11:23:00,1.97028,1.97029,1.97014,1.97029,8000000.0
2006-04-27 11:24:00,1.97035,1.9705,1.97032,1.97032,7000000.0
2006-04-27 11:25:00,1.97067,1.97075,1.97065,1.97071,8000000.0
2006-04-27 11:26:00,1.97073,1.97087,1.97069,1.97076,11000000.0
2006-04-27 11:29:00,1.97054,1.97075,1.97031,1.97075,8000000.0
2006-04-27 11:30:00,1.97087,1.97091,1.97072,1.97091,7000000.0
2006-04-27 11:31:00,1.97078,1.97078,1.97043,1.97043,11000000.0
2006-04-27 11:32:00,1.97049,1.97057,1.97047,1.97051,11000000.0
2006-04-27 11:33:00,1.97026,1.97026,1.96999,1.97002,7000000.0
2006-04-27 11:34:00,1.96986,1.97011,1.96983,1.97011,7000000.0
2006-04-27 11:35:00,1.97016,1.9702,1.97003,1.9702,10000000.0
2006-04-27 11:36:00,1.97018,1.97018,1.96997,1.96997,8000000.0
2006-04-27 11:37:00,1.96999,1.97048,1.96999,1.97017,8000000.0
2006-04-27 11:38:00,1.96997,1.97001,1.96991,1.96991,9000000.0
2006-04-27 11:39:00,1.96972,1.96993,1.96966,1.96993,9000000.0
2006-04-27 11:40:00,1.97027,1.97032,1.97013,1.97023,11000000.0
2006-04-27 11:41:00,1.97031,1.9704,1.97025,1.9704,11000000.0
2006-04-27 11:42:00,1.97032,1.97035,1.97005,1.97017,11000000.0
2006-04-27 11:43:00,1.97008,1.97049,1.97008,1.97049,7000000.0
2006-04-27 11:44:00,1.97075,1.97075,1.97053,1.97053,7000000.0
2006-04-27 11:46:00,1.97064,1.97088,1.97064,1.97075,7000000.0
2006-04-27 11:47:00,1.97069,1.9708,1.97055,1.97055,9000000.0
2006-04-27 11:48:00,1.9705,1.97064,1.97043,1.97064,10000000.0
2006-04-27 11:49:00,1.97088,1.97088,1.97063,1.97063,7000000.0
2006-04-27 11:50:00,1.97083,1.97084,1.97064,1.97078,7000000.0
2006-04-27 11:52:00,1.97081,1.97087,1.97067,1.97067,10000000.0
2006-04-27 11:53:00,1.97058,1.97059,1.97041,1.97055,10000000.0
2006-04-27 11:55:00,1.97052,1.97058,1.97037,1.97058,8000000.0
2006-04-27 11:56:00,1.97056,1.97059,1.97036,1.97051,11000000.0
2006-04-27 11:57:00,1.97055,1.97061,1.9705,1.9705,8000000.0
2006-04-27 11:58:00,1.97052,1.97064,1.97052,1.9706,9000000.0
2006-04-27 11:59:00,1.97062,1.97065,1.97055,1.97057,7000000.0
2006-04-27 12:00:00,1.97071,1.97116,1.97071,1.97116,7000000.0
2006-04-27 12:01:00,1.97115,1.97318,1.97115,1.97318,10000000.0
2006-04-27 12:02:00,1.97346,1.9748,1.97346,1.9748,10000000.0
2006-04-27 12:03:00,1.9741,1.9741,1.97309,1.97309,7000000.0
2006-04-27 12:04:00,1.97292,1.97292,1.97262,1.97277,9000000.0
2006-04-27 12:05:00,1.97281,1.97343,1.97281,1.97343,11000000.0
2006-04-27 12:06:00,1.97362,1.97388,1.9736,1.9736,7000000.0
2006-04-27 12:07:00,1.97368,1.97416,1.97368,1.97416,7000000.0
2006-04-27 12:08:00,1.97411,1.97411,1.97361,1.97363,9000000.0
2006-04-27 12:09:00,1.97334,1.97334,1.97289,1.97289,8000000.0
2006-04-27 12:10:00,1.97324,1.97339,1.97301,1.97301,8000000.0
2006-04-27 12:11:00,1.9728,1.97392,1.9728,1.97392,7000000.0
2006-04-27 12:12:00,1.97406,1.97492,1.97391,1.97492,7000000.0
2006-04-27 12:13:00,1.97519,1.97623,1.97519,1.97623,10000000.0
2006-04-27 12:14:00,1.97666,1.97734,1.97666,1.97722,8000000.0
2006-04-27 12:15:00,1.97687,1.97698,1.97667,1.9769,8000000.0
2006-04-27 12:16:00,1.97643,1.97679,1.97608,1.97608,8000000.0
2006-04-27 12:17:00,1.9759,1.97659,1.97582,1.97582,8000000.0
2006-04-27 12:18:00,1.97543,1.97543,1.97528,1.97534,11000000.0
2006-04-27 12:19:00,1.97539,1.97539,1.97466,1.97466,9000000.0
2006-04-27 12:20:00,1.97433,1.97433,1.97385,1.97394,10000000.0
2006-04-27 12:21:00,1.97335,1.97345,1.9708,1.9708,7000000.0
2006-04-27 12:22:00,1.97349,1.97479,1.97349,1.97479,8000000.0
2006-04-27 12:23:00,1.97525,1.97556,1.97525,1.9754,7000000.0
2006-04-27 12:24:00,1.97544,1.97544,1.97527,1.97528,7000000.0
2006-04-27 12:25:00,1.97528,1.97529,1.97512,1.97526,9000000.0
2006-04-27 12:26:00,1.9747,1.97482,1.9747,1.9747,8000000.0
2006-04-27 12:27:00,1.9745,1.9745,1.97343,1.97343,10000000.0
2006-04-27 12:28:00,1.97322,1.97358,1.97322,1.97358,9000000.0
2006-04-27 12:29:00,1.97358,1.97365,1.97349,1.97362,9000000.0
2006-04-27 12:30:00,1.97383,1.97393,1.97362,1.97364,7000000.0
2006-04-27 12:31:00,1.97381,1.97389,1.97373,1.9738,11000000.0
2006-04-27 12:32:00,1.97382,1.9739,1.97363,1.97363,7000000.0
2006-04-27 12:33:00,1.97381,1.97405,1.97381,1.97383,7000000.0
2006-04-27 12:34:00,1.97383,1.97406,1.97383,1.97394,7000000.0
2006-04-27 12:35:00,1.97367,1.97367,1.97301,1.97301,8000000.0
2006-04-27 12:36:00,1.97327,1.97327,1.97263,1.97297,8000000.0
2006-04-27 12:37:00,1.97302,1.97345,1.97302,1.97345,9000000.0
2006-04-27 12:38:00,1.97349,1.97349,1.97313,1.97337,8000000.0
2006-04-27 12:39:00,1.97328,1.97354,1.97314,1.97314,9000000.0
2006-04-27 12:40:00,1.97298,1.97417,1.97294,1.97412,7000000.0
2006-04-27 12:41:00,1.97425,1.97425,1.97399,1.974,8000000.0
2006-04-27 12:42:00,1.97367,1.97459,1.97367,1.97459,9000000.0
2006-04-27 12:43:00,1.97479,1.97479,1.97434,1.97434,9000000.0
2006-04-27 12:44:00,1.97467,1.97467,1.97422,1.97458,8000000.0
2006-04-27 12:45:00,1.97455,1.97455,1.97416,1.9744,10000000.0
2006-04-27 12:46:00,1.97441,1.97449,1.97426,1.97432,9000000.0
2006-04-27 12:47:00,1.97441,1.97451,1.97422,1.97449,10000000.0
2006-04-27 12:48:00,1.97424,1.97527,1.97424,1.97527,11000000.0
2006-04-27 12:49:00,1.9755,1.97584,1.97545,1.97577,7000000.0
2006-04-27 12:50:00,1.9754,1.9754,1.97399,1.97405,7000000.0
2006-04-27 12:51:00,1.97355,1.97355,1.97281,1.97281,8000000.0
2006-04-27 12:52:00,1.97309,1.97326,1.9729,1.97305,11000000.0
2006-04-27 12:53:00,1.97317,1.97338,1.97299,1.97299,8000000.0
2006-04-27 12:54:00,1.97293,1.97307,1.97292,1.97297,7000000.0
2006-04-27 12:55:00,1.97303,1.97303,1.97279,1.97286,8000000.0
2006-04-27 12:56:00,1.97335,1.97359,1.97335,1.97359,7000000.0
2006-04-27 12:57:00,1.97328,1.97345,1.9732,1.97345,7000000.0
2006-04-27 12:58:00,1.97338,1.97341,1.97324,1.97336,8000000.0
2006-04-27 12:59:00,1.97344,1.97351,1.97315,1.97322,7000000.0
2006-04-27 13:00:00,1.9733,1.97358,1.9733,1.97358,8000000.0
2006-04-27 13:02:00,1.97367,1.97367,1.97346,1.97349,7000000.0
2006-04-27 13:03:00,1.97335,1.97375,1.97335,1.97375,8000000.0
2006-04-27 13:04:00,1.97332,1.9736,1.97332,1.9736,7000000.0
2006-04-27 13:06:00,1.97373,1.97399,1.97373,1.97397,7000000.0
2006-04-27 13:08:00,1.97414,1.97464,1.97414,1.97464,10000000.0
2006-04-27 13:09:00,1.97484,1.97494,1.97462,1.97485,7000000.0
2006-04-27 13:10:00,1.97452,1.97452,1.97406,1.97412,9000000.0
2006-04-27 13:11:00,1.97416,1.97427,1.97394,1.97423,8000000.0
2006-04-27 13:12:00,1.97452,1.97486,1.9745,1.97452,8000000.0
2006-04-27 13:13:00,1.97425,1.97425,1.9739,1.9739,9000000.0
2006-04-27 13:14:00,1.97381,1.97418,1.97381,1.97412,7000000.0
2006-04-27 13:15:00,1.97411,1.97411,1.97389,1.97407,8000000.0
2006-04-27 13:16:00,1.97398,1.97398,1.97376,1.97378,8000000.0
2006-04-27 13:17:00,1.9742,1.97455,1.9742,1.97442,9000000.0
2006-04-27 13:18:00,1.97432,1.97436,1.97407,1.97407,10000000.0
2006-04-27 13:19:00,1.97428,1.97507,1.97428,1.97484,8000000.0
2006-04-27 13:20:00,1.9748,1.97497,1.97479,1.97497,8000000.0
2006-04-27 13:21:00,1.97475,1.97475,1.97435,1.97438,7000000.0
2006-04-27 13:22:00,1.97424,1.97431,1.97398,1.97431,11000000.0
2006-04-27 13:23:00,1.97436,1.97436,1.9735,1.97382,8000000.0
2006-04-27 13:24:00,1.97383,1.97383,1.97368,1.97381,7000000.0
2006-04-27 13:25:00,1.97369,1.9737,1.97343,1.97343,11000000.0
2006-04-27 13:26:00,1.97326,1.97328,1.97302,1.97314,10000000.0
2006-04-27 13:27:00,1.97256,1.9729,1.97192,1.9729,8000000.0
2006-04-27 13:28:00,1.97256,1.97301,1.97254,1.97281,21000000.0
2006-04-27 13:29:00,1.97263,1.97286,1.97263,1.97284,17000000.0
2006-04-27 13:30:00,1.97284,1.97292,1.97284,1.97288,7000000.0
2006-04-27 13:31:00,1.97271,1.97293,1.97271,1.97277,9000000.0
2006-04-27 13:32:00,1.97235,1.97261,1.97234,1.97261,14000000.0
2006-04-27 13:33:00,1.97266,1.97335,1.97266,1.97335,14000000.0
2006-04-27 13:34:00,1.97344,1.97347,1.97324,1.97324,31000000.0
2006-04-27 13:35:00,1.97347,1.97347,1.97299,1.97299,17000000.0
2006-04-27 13:36:00,1.9731,1.97325,1.97279,1.97316,24000000.0
2006-04-27 13:37:00,1.9736,1.97379,1.97344,1.97344,10000000.0
2006-04-27 13:38:00,1.9733,1.97388,1.97322,1.97338,18000000.0
2006-04-27 13:39:00,1.9739,1.9739,1.97352,1.9737,15000000.0
2006-04-27 13:40:00,1.97363,1.97373,1.97335,1.97373,29000000.0
2006-04-27 13:41:00,1.97373,1.9742,1.97348,1.9742,13000000.0
2006-04-27 13:42:00,1.97447,1.97515,1.97447,1.97481,6000000.0
2006-04-27 13:43:00,1.97537,1.97596,1.9752,1.97586,10000000.0
2006-04-27 13:44:00,1.97546,1.97546,1.9743,1.9743,26000000.0
2006-04-27 13:45:00,1.97426,1.97432,1.97408,1.97414,22000000.0
2006-04-27 13:46:00,1.97368,1.97433,1.97342,1.97433,19000000.0
2006-04-27 13:47:00,1.97466,1.97471,1.97387,1.97387,17000000.0
2006-04-27 13:48:00,1.97339,1.97392,1.97339,1.97368,22000000.0
2006-04-27 13:49:00,1.9738,1.97407,1.9738,1.97388,24000000.0
2006-04-27 13:50:00,1.97433,1.97439,1.97378,1.97378,15000000.0
2006-04-27 13:51:00,1.97371,1.97396,1.97362,1.97381,22000000.0
2006-04-27 13:52:00,1.97375,1.97375,1.97343,1.97372,32000000.0
2006-04-27 13:53:00,1.9736,1.9736,1.97334,1.97349,28000000.0
2006-04-27 13:54:00,1.97358,1.97401,1.97358,1.97396,31000000.0
2006-04-27 13:55:00,1.97421,1.97478,1.97421,1.97451,20000000.0
2006-04-27 13:56:00,1.9746,1.97465,1.97435,1.9744,24000000.0
2006-04-27 13:57:00,1.97428,1.97428,1.97395,1.97399,34000000.0
2006-04-27 13:58:00,1.97415,1.97432,1.97384,1.97384,16000000.0
2006-04-27 13:59:00,1.97373,1.97379,1.97366,1.97366,30000000.0
2006-04-27 14:00:00,1.97357,1.97357,1.97342,1.97342,39000000.0
2006-04-27 14:01:00,1.97406,1.97462,1.97406,1.97462,30000000.0
2006-04-27 14:02:00,1.97488,1.97493,1.97486,1.97487,19000000.0
2006-04-27 14:03:00,1.97464,1.97464,1.97406,1.97445,23000000.0
2006-04-27 14:04:00,1.97441,1.97595,1.97441,1.97582,33000000.0
2006-04-27 14:05:00,1.97561,1.97561,1.97494,1.97494,28000000.0
2006-04-27 14:06:00,1.97466,1.97532,1.97466,1.97532,31000000.0
2006-04-27 14:07:00,1.97514,1.97514,1.97445,1.97445,31000000.0
2006-04-27 14:08:00,1.97445,1.97486,1.97421,1.97486,27000000.0
2006-04-27 14:09:00,1.9753,1.97531,1.97496,1.97531,27000000.0
2006-04-27 14:10:00,1.97523,1.97523,1.97474,1.97475,24000000.0
2006-04-27 14:11:00,1.97454,1.97505,1.97454,1.97497,21000000.0
2006-04-27 14:12:00,1.97487,1.97501,1.97473,1.97473,22000000.0
2006-04-27 14:13:00,1.97474,1.97474,1.97441,1.97447,13000000.0
2006-04-27 14:14:00,1.97428,1.97428,1.97402,1.97405,21000000.0
2006-04-27 14:15:00,1.9739,1.9739,1.97359,1.97369,25000000.0
2006-04-27 14:16:00,1.97366,1.97435,1.97366,1.97412,26000000.0
2006-04-27 14:17:00,1.97441,1.97471,1.97441,1.97441,32000000.0
2006-04-27 14:18:00,1.97485,1.97512,1.97485,1.97512,27000000.0
2006-04-27 14:19:00,1.97521,1.97521,1.97512,1.97513,35000000.0
2006-04-27 14:20:00,1.97507,1.97532,1.97457,1.97478,32000000.0
2006-04-27 14:21:00,1.97489,1.97541,1.97489,1.97533,39000000.0
2006-04-27 14:22:00,1.97534,1.97539,1.97503,1.97527,22000000.0
2006-04-27 14:23:00,1.97547,1.97569,1.97525,1.97546,40000000.0
2006-04-27 14:24:00,1.97589,1.97613,1.97587,1.97602,10000000.0
2006-04-27 14:25:00,1.97605,1.97605,1.97571,1.97584,35000000.0
2006-04-27 14:26:00,1.97629,1.97629,1.97571,1.97573,18000000.0
2006-04-27 14:27:00,1.97594,1.97594,1.97496,1.97496,28000000.0
2006-04-27 14:28:00,1.97481,1.97497,1.97472,1.97488,21000000.0
2006-04-27 14:29:00,1.97503,1.97516,1.97446,1.97475,16000000.0
2006-04-27 14:30:00,1.9748,1.9748,1.97452,1.97463,25000000.0
2006-04-27 14:31:00,1.97448,1.97489,1.97448,1.97456,26000000.0
2006-04-27 14:32:00,1.97463,1.97505,1.97463,1.97502,32000000.0
2006-04-27 14:33:00,1.97543,1.97581,1.97542,1.97581,20000000.0
2006-04-27 14:34:00,1.97575,1.9758,1.97547,1.97547,25000000.0
2006-04-27 14:35:00,1.97537,1.97549,1.97537,1.97548,23000000.0
2006-04-27 14:36:00,1.97545,1.97555,1.9754,1.97553,11000000.0
2006-04-27 14:37:00,1.97542,1.97542,1.97494,1.97521,41000000.0
2006-04-27 14:38:00,1.97541,1.97541,1.97532,1.97539,54000000.0
2006-04-27 14:39:00,1.97585,1.97609,1.97585,1.97609,36000000.0
2006-04-27 14:40:00,1.97605,1.97605,1.97543,1.97543,36000000.0
2006-04-27 14:41:00,1.97583,1.97603,1.97583,1.97591,41000000.0
2006-04-27 14:42:00,1.97557,1.97587,1.97557,1.97577,19000000.0
2006-04-27 14:43:00,1.97589,1.97593,1.97583,1.97593,20000000.0
2006-04-27 14:44:00,1.97594,1.97594,1.97583,1.97584,25000000.0
2006-04-27 14:45:00,1.97583,1.97592,1.97518,1.97518,33000000.0
2006-04-27 14:46:00,1.97461,1.97477,1.97461,1.97474,11000000.0
2006-04-27 14:47:00,1.97511,1.97557,1.97511,1.97551,7000000.0
2006-04-27 14:48:00,1.97534,1.97534,1.97498,1.97498,21000000.0
2006-04-27 14:49:00,1.9751,1.97523,1.97491,1.97497,32000000.0
2006-04-27 14:50:00,1.97456,1.97456,1.97432,1.97449,33000000.0
2006-04-27 14:51:00,1.97469,1.97584,1.97469,1.97579,37000000.0
2006-04-27 14:52:00,1.97602,1.9766,1.97602,1.97643,17000000.0
2006-04-27 14:53:00,1.97672,1.97672,1.97591,1.97591,22000000.0
2006-04-27 14:54:00,1.97573,1.9758,1.97571,1.97579,17000000.0
2006-04-27 14:55:00,1.97608,1.97736,1.97608,1.97736,7000000.0
2006-04-27 14:56:00,1.97732,1.97749,1.97698,1.97749,21000000.0
2006-04-27 14:57:00,1.97741,1.97792,1.97741,1.97788,12000000.0
2006-04-27 14:58:00,1.97783,1.97803,1.97777,1.9778,31000000.0
2006-04-27 14:59:00,1.97716,1.97716,1.97683,1.977,20000000.0
2006-04-27 15:00:00,1.97756,1.97917,1.97756,1.97917,32000000.0
2006-04-27 15:01:00,1.97909,1.97909,1.97871,1.97886,14000000.0
2006-04-27 15:02:00,1.97961,1.97999,1.97955,1.97955,26000000.0
2006-04-27 15:03:00,1.97956,1.97956,1.97868,1.97868,30000000.0
2006-04-27 15:04:00,1.97929,1.97946,1.97918,1.97918,29000000.0
2006-04-27 15:05:00,1.979,1.97927,1.979,1.97909,28000000.0
2006-04-27 15:06:00,1.97907,1.97916,1.97892,1.97908,16000000.0
2006-04-27 15:07:00,1.97911,1.97911,1.97874,1.97911,26000000.0
2006-04-27 15:08:00,1.9792,1.97928,1.97916,1.97916,25000000.0
2006-04-27 15:09:00,1.97908,1.97925,1.97888,1.97925,34000000.0
2006-04-27 15:10:00,1.97956,1.97956,1.97918,1.97918,36000000.0
2006-04-27 15:11:00,1.9789,1.97904,1.97878,1.97904,27000000.0
2006-04-27 15:12:00,1.97912,1.97912,1.97874,1.97874,26000000.0
2006-04-27 15:13:00,1.97902,1.9791,1.97873,1.97873,41000000.0
2006-04-27 15:14:00,1.97862,1.97868,1.97862,1.97868,30000000.0
2006-04-27 15:15:00,1.97853,1.97853,1.97827,1.97827,21000000.0
2006-04-27 15:16:00,1.97828,1.97841,1.97811,1.97841,9000000.0
2006-04-27 15:17:00,1.97831,1.97831,1.97786,1.97786,26000000.0
2006-04-27 15:18:00,1.97784,1.97806,1.9777,1.97806,10000000.0
2006-04-27 15:19:00,1.97838,1.97909,1.97838,1.97909,16000000.0
2006-04-27 15:20:00,1.97931,1.97935,1.97925,1.97932,20000000.0
2006-04-27 15:21:00,1.97931,1.97932,1.97926,1.97926,12000000.0
2006-04-27 15:22:00,1.97939,1.97978,1.97939,1.97955,22000000.0
2006-04-27 15:23:00,1.97982,1.9803,1.97968,1.97968,36000000.0
2006-04-27 15:24:00,1.97964,1.98022,1.97964,1.98022,8000000.0
2006-04-27 15:25:00,1.97993,1.97993,1.9796,1.97992,14000000.0
2006-04-27 15:26:00,1.98,1.98034,1.97993,1.98034,40000000.0
2006-04-27 15:27:00,1.98038,1.98038,1.97984,1.97984,32000000.0
2006-04-27 15:28:00,1.98008,1.98008,1.97897,1.9792,55000000.0
2006-04-27 15:29:00,1.97891,1.97891,1.97698,1.97875,47000000.0
2006-04-27 15:30:00,1.97814,1.98063,1.9781,1.97945,71000000.0
2006-04-27 15:31:00,1.97943,1.97945,1.97932,1.9794,58000000.0
2006-04-27 15:32:00,1.97935,1.97952,1.97929,1.97952,25000000.0
2006-04-27 15:33:00,1.97967,1.97967,1.97911,1.97911,32000000.0
2006-04-27 15:34:00,1.97917,1.98019,1.97917,1.97994,22000000.0
2006-04-27 15:35:00,1.9805,1.98092,1.98048,1.98076,30000000.0
2006-04-27 15:36:00,1.98103,1.98106,1.98083,1.98106,23000000.0
2006-04-27 15:37:00,1.98119,1.9814,1.98114,1.9814,24000000.0
2006-04-27 15:38:00,1.98151,1.98168,1.98108,1.98108,61000000.0
2006-04-27 15:39:00,1.98132,1.98154,1.98115,1.98154,40000000.0
2006-04-27 15:40:00,1.98148,1.98148,1.98123,1.98123,37000000.0
2006-04-27 15:41:00,1.98132,1.98173,1.98132,1.98173,43000000.0
2006-04-27 15:42:00,1.98174,1.9819,1.98172,1.9819,41000000.0
2006-04-27 15:43:00,1.98166,1.98166,1.98133,1.98164,30000000.0
2006-04-27 15:44:00,1.98185,1.98212,1.98171,1.98212,29000000.0
2006-04-27 15:45:00,1.98202,1.98202,1.9815,1.9816,36000000.0
2006-04-27 15:46:00,1.98181,1.98204,1.98175,1.98186,24000000.0
2006-04-27 15:47:00,1.98189,1.98189,1.98178,1.98178,31000000.0
2006-04-27 15:48:00,1.9817,1.98185,1.98161,1.98185,33000000.0
2006-04-27 15:49:00,1.98204,1.98243,1.98204,1.98243,25000000.0
2006-04-27 15:50:00,1.98235,1.98235,1.9817,1.9817,11000000.0
2006-04-27 15:51:00,1.98158,1.98158,1.9813,1.98138,37000000.0
2006-04-27 15:52:00,1.98127,1.98155,1.98126,1.98155,23000000.0
2006-04-27 15:53:00,1.98155,1.98155,1.98023,1.98023,15000000.0
2006-04-27 15:54:00,1.98001,1.98002,1.97965,1.97965,26000000.0
2006-04-27 15:55:00,1.97955,1.97956,1.97932,1.97944,33000000.0
2006-04-27 15:56:00,1.97946,1.97979,1.97946,1.97979,6000000.0
2006-04-27 15:57:00,1.97986,1.98008,1.97986,1.98004,34000000.0
2006-04-27 15:58:00,1.9804,1.9804,1.97952,1.97952,24000000.0
2006-04-27 15:59:00,1.97934,1.97968,1.97917,1.97917,23000000.0
2006-04-27 16:00:00,1.97968,1.98209,1.97968,1.98023,51000000.0
2006-04-27 16:01:00,1.98016,1.98031,1.97913,1.98025,31000000.0
2006-04-27 16:02:00,1.98223,1.98223,1.98101,1.98184,29000000.0
2006-04-27 16:03:00,1.98216,1.98282,1.98035,1.98035,51000000.0
2006-04-27 16:04:00,1.97993,1.97997,1.97887,1.97997,38000000.0
2006-04-27 16:05:00,1.98072,1.9808,1.98047,1.9808,37000000.0
2006-04-27 16:06:00,1.98111,1.98111,1.97958,1.97995,33000000.0
2006-04-27 16:07:00,1.97996,1.97996,1.9784,1.9784,37000000.0
2006-04-27 16:08:00,1.97804,1.97804,1.97709,1.97804,37000000.0
2006-04-27 16:09:00,1.97714,1.97735,1.97635,1.97635,44000000.0
2006-04-27 16:10:00,1.97675,1.97805,1.97675,1.97805,41000000.0
2006-04-27 16:11:00,1.97868,1.97923,1.97846,1.97891,27000000.0
2006-04-27 16:12:00,1.97899,1.979,1.97879,1.979,22000000.0
2006-04-27 16:13:00,1.97924,1.97924,1.97891,1.97904,38000000.0
2006-04-27 16:14:00,1.97819,1.97867,1.97789,1.97789,41000000.0
2006-04-27 16:15:00,1.97845,1.97872,1.97807,1.9784,42000000.0
2006-04-27 16:16:00,1.97829,1.97866,1.978,1.97809,45000000.0
2006-04-27 16:17:00,1.97862,1.979,1.97862,1.97891,22000000.0
2006-04-27 16:18:00,1.97859,1.97874,1.97788,1.97788,49000000.0
2006-04-27 16:19:00,1.97746,1.97852,1.97746,1.97809,27000000.0
2006-04-27 16:20:00,1.97733,1.97757,1.97678,1.97705,52000000.0
2006-04-27 16:21:00,1.97753,1.978,1.97734,1.97748,37000000.0
2006-04-27 16:22:00,1.97749,1.97773,1.97674,1.97682,50000000.0
2006-04-27 16:23:00,1.97717,1.97772,1.97717,1.97772,48000000.0
2006-04-27 16:24:00,1.97784,1.97808,1.97778,1.97778,44000000.0
2006-04-27 16:25:00,1.97758,1.97763,1.97697,1.97697,28000000.0
2006-04-27 16:26:00,1.97717,1.97755,1.97717,1.9772,41000000.0
2006-04-27 16:27:00,1.97757,1.97801,1.97735,1.97735,46000000.0
2006-04-27 16:28:00,1.97768,1.97888,1.97768,1.97836,34000000.0
2006-04-27 16:29:00,1.97836,1.97929,1.9783,1.9783,24000000.0
2006-04-27 16:30:00,1.97871,1.97917,1.97818,1.97879,43000000.0
2006-04-27 16:31:00,1.97806,1.97806,1.97659,1.97659,36000000.0
2006-04-27 16:32:00,1.97587,1.9764,1.97547,1.97547,34000000.0
2006-04-27 16:33:00,1.97604,1.97687,1.97604,1.97687,41000000.0
2006-04-27 16:34:00,1.9771,1.97733,1.97655,1.97675,29000000.0
2006-04-27 16:35:00,1.97727,1.97768,1.97727,1.97729,53000000.0
2006-04-27 16:36:00,1.97708,1.97708,1.97639,1.97702,43000000.0
2006-04-27 16:37:00,1.97689,1.97699,1.97681,1.97689,56000000.0
2006-04-27 16:38:00,1.97654,1.97657,1.97618,1.97618,34000000.0
2006-04-27 16:39:00,1.97567,1.97619,1.97567,1.97619,43000000.0
2006-04-27 16:40:00,1.97638,1.97738,1.97638,1.97693,63000000.0
2006-04-27 16:41:00,1.97634,1.97636,1.97593,1.97632,44000000.0
2006-04-27 16:42:00,1.97661,1.97731,1.97661,1.97727,57000000.0
2006-04-27 16:43:00,1.9765,1.97692,1.9765,1.97669,20000000.0
2006-04-27 16:44:00,1.97594,1.97594,1.97549,1.97549,34000000.0
2006-04-27 16:45:00,1.97535,1.97588,1.97519,1.97579,41000000.0
2006-04-27 16:46:00,1.97679,1.97725,1.97652,1.97725,59000000.0
2006-04-27 16:47:00,1.97755,1.97798,1.97755,1.97798,55000000.0
2006-04-27 16:48:00,1.97785,1.97868,1.97785,1.97837,46000000.0
2006-04-27 16:49:00,1.97802,1.97909,1.97797,1.97909,35000000.0
2006-04-27 16:50:00,1.97839,1.97958,1.97839,1.97958,45000000.0
2006-04-27 16:51:00,1.97941,1.97941,1.97894,1.97934,30000000.0
2006-04-27 16:52:00,1.97973,1.98008,1.97952,1.98008,30000000.0
2006-04-27 16:53:00,1.98094,1.98097,1.9806,1.98097,19000000.0
2006-04-27 16:54:00,1.98114,1.98114,1.98078,1.98078,18000000.0
2006-04-27 16:55:00,1.98043,1.98043,1.97988,1.97988,40000000.0
2006-04-27 16:56:00,1.98006,1.98039,1.97962,1.97991,37000000.0
2006-04-27 16:57:00,1.9799,1.97998,1.97981,1.97989,17000000.0
2006-04-27 16:58:00,1.9801,1.98011,1.97961,1.97961,45000000.0
2006-04-27 16:59:00,1.97979,1.9798,1.97877,1.97877,39000000.0
2006-04-27 17:00:00,1.97877,1.97988,1.97877,1.97957,47000000.0
2006-04-27 17:01:00,1.97956,1.97983,1.97956,1.97983,26000000.0
2006-04-27 17:02:00,1.97974,1.97997,1.9797,1.97985,33000000.0
2006-04-27 17:03:00,1.97937,1.97941,1.97878,1.97878,33000000.0
2006-04-27 17:04:00,1.97856,1.97886,1.97856,1.97866,37000000.0
2006-04-27 17:05:00,1.97807,1.97829,1.97807,1.97815,35000000.0
2006-04-27 17:06:00,1.97759,1.97775,1.97723,1.97755,46000000.0
2006-04-27 17:07:00,1.97764,1.97768,1.97731,1.97761,33000000.0
2006-04-27 17:08:00,1.97751,1.97751,1.97719,1.97719,45000000.0
2006-04-27 17:09:00,1.97737,1.97748,1.97719,1.97748,47000000.0
2006-04-27 17:10:00,1.97744,1.97744,1.97691,1.97691,6000000.0
2006-04-27 17:11:00,1.9769,1.97693,1.9767,1.97689,44000000.0
2006-04-27 17:12:00,1.97748,1.97748,1.97677,1.97736,23000000.0
2006-04-27 17:13:00,1.97803,1.97803,1.97703,1.97703,35000000.0
2006-04-27 17:14:00,1.97699,1.97705,1.97682,1.97695,27000000.0
2006-04-27 17:15:00,1.97695,1.97695,1.9765,1.9767,26000000.0
2006-04-27 17:16:00,1.97674,1.97674,1.97593,1.97593,27000000.0
2006-04-27 17:17:00,1.97593,1.97728,1.97593,1.97728,38000000.0
2006-04-27 17:18:00,1.97765,1.97765,1.97731,1.97746,29000000.0
2006-04-27 17:19:00,1.97694,1.97711,1.97681,1.97681,19000000.0
2006-04-27 17:20:00,1.97645,1.97645,1.97603,1.97603,29000000.0
2006-04-27 17:21:00,1.97586,1.97624,1.97564,1.97624,26000000.0
2006-04-27 17:22:00,1.97663,1.97692,1.97663,1.97675,30000000.0
2006-04-27 17:23:00,1.97648,1.97682,1.97638,1.97682,32000000.0
2006-04-27 17:24:00,1.9768,1.9768,1.97606,1.97637,23000000.0
2006-04-27 17:25:00,1.9766,1.97671,1.9765,1.97659,20000000.0
2006-04-27 17:26:00,1.9763,1.97705,1.9763,1.97703,18000000.0
2006-04-27 17:27:00,1.97708,1.97708,1.97675,1.97683,44000000.0
2006-04-27 17:28:00,1.97666,1.97699,1.97653,1.97675,39000000.0
2006-04-27 17:29:00,1.97628,1.97703,1.97628,1.97703,36000000.0
2006-04-27 17:30:00,1.97701,1.97724,1.97701,1.97724,61000000.0
2006-04-27 17:31:00,1.97712,1.97734,1.97705,1.97734,62000000.0
2006-04-27 17:32:00,1.97735,1.97736,1.9772,1.97723,54000000.0
2006-04-27 17:33:00,1.9768,1.977,1.9768,1.9768,64000000.0
2006-04-27 17:34:00,1.97687,1.97729,1.97686,1.97729,60000000.0
2006-04-27 17:35:00,1.9773,1.97765,1.9773,1.97765,43000000.0
2006-04-27 17:36:00,1.97776,1.97776,1.97756,1.97769,58000000.0
2006-04-27 17:37:00,1.97747,1.97787,1.97747,1.97776,47000000.0
2006-04-27 17:38:00,1.97784,1.97789,1.97747,1.97747,44000000.0
2006-04-27 17:39:00,1.97737,1.97737,1.97701,1.97701,41000000.0
2006-04-27 17:40:00,1.97699,1.97708,1.97693,1.97708,59000000.0
2006-04-27 17:41:00,1.97695,1.97696,1.9769,1.97692,50000000.0
2006-04-27 17:42:00,1.97677,1.97694,1.97671,1.97694,37000000.0
2006-04-27 17:43:00,1.97717,1.97786,1.97717,1.97786,33000000.0
2006-04-27 17:44:00,1.97802,1.97802,1.97772,1.97772,46000000.0
2006-04-27 17:45:00,1.97777,1.97806,1.97738,1.97806,49000000.0
2006-04-27 17:46:00,1.97857,1.97857,1.97748,1.97748,56000000.0
2006-04-27 17:47:00,1.97727,1.97774,1.97721,1.97774,65000000.0
2006-04-27 17:48:00,1.97747,1.97748,1.9771,1.9771,61000000.0
2006-04-27 17:49:00,1.97696,1.97738,1.97696,1.97722,72000000.0
2006-04-27 17:50:00,1.97692,1.9773,1.9769,1.9773,53000000.0
2006-04-27 17:51:00,1.97739,1.97739,1.97717,1.9773,54000000.0
2006-04-27 17:52:00,1.97725,1.97737,1.97449,1.97449,51000000.0
2006-04-27 17:53:00,1.97388,1.97784,1.97388,1.97727,42000000.0
2006-04-27 17:54:00,1.97775,1.97782,1.977,1.977,32000000.0
2006-04-27 17:55:00,1.97736,1.9782,1.97736,1.9782,32000000.0
2006-04-27 17:56:00,1.97759,1.97822,1.97759,1.97822,47000000.0
2006-04-27 17:57:00,1.9784,1.9784,1.97763,1.97778,34000000.0
2006-04-27 17:58:00,1.97794,1.97809,1.97787,1.97787,44000000.0
2006-04-27 17:59:00,1.97774,1.9783,1.977,1.9783,39000000.0
2006-04-27 18:00:00,1.97848,1.97854,1.97827,1.97837,32000000.0
2006-04-27 18:01:00,1.97869,1.97935,1.97853,1.97935,52000000.0
2006-04-27 18:02:00,1.97969,1.98004,1.97969,1.98004,30000000.0
2006-04-27 18:03:00,1.98079,1.98112,1.97935,1.97935,38000000.0
2006-04-27 18:04:00,1.97934,1.97998,1.97934,1.97998,38000000.0
2006-04-27 18:05:00,1.98038,1.98038,1.97946,1.97946,36000000.0
2006-04-27 18:06:00,1.97872,1.97872,1.97842,1.97853,32000000.0
2006-04-27 18:07:00,1.97911,1.97964,1.97911,1.97964,38000000.0
2006-04-27 18:08:00,1.97998,1.97998,1.97958,1.97978,56000000.0
2006-04-27 18:09:00,1.97963,1.97969,1.97952,1.97962,34000000.0
2006-04-27 18:10:00,1.97949,1.97975,1.97927,1.97927,26000000.0
2006-04-27 18:11:00,1.97891,1.97915,1.97887,1.97891,34000000.0
2006-04-27 18:12:00,1.97898,1.97933,1.97898,1.97933,24000000.0
2006-04-27 18:13:00,1.97925,1.97925,1.97884,1.97884,30000000.0
2006-04-27 18:14:00,1.97866,1.97969,1.97866,1.97928,22000000.0
2006-04-27 18:15:00,1.97932,1.97957,1.97929,1.97957,21000000.0
2006-04-27 18:16:00,1.97955,1.97984,1.97949,1.97984,66000000.0
2006-04-27 18:17:00,1.97944,1.97965,1.97931,1.97936,60000000.0
2006-04-27 18:18:00,1.97915,1.97924,1.97914,1.97922,33000000.0
2006-04-27 18:19:00,1.97921,1.97921,1.97864,1.97864,46000000.0
2006-04-27 18:20:00,1.9784,1.97885,1.9784,1.97877,61000000.0
2006-04-27 18:21:00,1.97872,1.97899,1.97872,1.97898,37000000.0
2006-04-27 18:22:00,1.97898,1.97898,1.97843,1.97843,49000000.0
2006-04-27 18:23:00,1.97755,1.97771,1.97717,1.97753,34000000.0
2006-04-27 18:24:00,1.97767,1.97794,1.97767,1.97794,47000000.0
2006-04-27 18:25:00,1.97801,1.97812,1.97795,1.978,31000000.0
2006-04-27 18:26:00,1.97731,1.97731,1.97595,1.9762,43000000.0
2006-04-27 18:27:00,1.97596,1.97653,1.97596,1.97618,35000000.0
2006-04-27 18:28:00,1.97591,1.97594,1.97545,1.97594,18000000.0
2006-04-27 18:29:00,1.97587,1.97587,1.97522,1.97522,24000000.0
2006-04-27 18:30:00,1.97563,1.97565,1.97554,1.97563,32000000.0
2006-04-27 18:31:00,1.97581,1.97581,1.97456,1.97456,46000000.0
2006-04-27 18:32:00,1.97414,1.97414,1.97354,1.97354,55000000.0
2006-04-27 18:33:00,1.97378,1.97378,1.97297,1.97297,29000000.0
2006-04-27 18:34:00,1.97392,1.97481,1.97392,1.97481,32000000.0
2006-04-27 18:35:00,1.97417,1.97426,1.97381,1.97408,47000000.0
2006-04-27 18:36:00,1.97439,1.97445,1.97413,1.97413,65000000.0
2006-04-27 18:37:00,1.97378,1.97448,1.9737,1.97407,63000000.0
2006-04-27 18:38:00,1.97418,1.97456,1.97418,1.9743,61000000.0
2006-04-27 18:39:00,1.97439,1.97445,1.97431,1.97435,37000000.0
2006-04-27 18:40:00,1.97453,1.97496,1.97451,1.97496,52000000.0
2006-04-27 18:41:00,1.97455,1.97465,1.97437,1.97441,68000000.0
2006-04-27 18:42:00,1.9745,1.97451,1.97438,1.97445,40000000.0
2006-04-27 18:43:00,1.97436,1.97436,1.97404,1.97404,39000000.0
2006-04-27 18:44:00,1.97396,1.97419,1.97396,1.97419,33000000.0
2006-04-27 18:45:00,1.97419,1.97419,1.97369,1.97417,57000000.0
2006-04-27 18:46:00,1.97449,1.97485,1.97426,1.97431,61000000.0
2006-04-27 18:47:00,1.97433,1.97433,1.97402,1.97402,41000000.0
2006-04-27 18:48:00,1.97403,1.97447,1.97403,1.97447,26000000.0
2006-04-27 18:49:00,1.97464,1.97511,1.97464,1.97499,31000000.0
2006-04-27 18:50:00,1.97495,1.97534,1.97485,1.97534,37000000.0
2006-04-27 18:51:00,1.97574,1.97574,1.97549,1.97571,17000000.0
2006-04-27 18:52:00,1.97564,1.97592,1.97526,1.97592,33000000.0
2006-04-27 18:53:00,1.97569,1.97569,1.97429,1.97429,31000000.0
2006-04-27 18:54:00,1.97433,1.97525,1.97433,1.97525,11000000.0
2006-04-27 18:55:00,1.97534,1.97563,1.97529,1.97551,22000000.0
2006-04-27 18:56:00,1.97576,1.97582,1.97554,1.9756,16000000.0
2006-04-27 18:57:00,1.9752,1.9752,1.9748,1.97503,15000000.0
2006-04-27 18:58:00,1.97534,1.97555,1.97534,1.97555,19000000.0
2006-04-27 18:59:00,1.97562,1.97562,1.9753,1.97542,26000000.0
2006-04-27 19:00:00,1.97515,1.97515,1.97494,1.97494,12000000.0
2006-04-27 19:01:00,1.97477,1.97495,1.97472,1.97472,18000000.0
2006-04-27 19:02:00,1.97457,1.97474,1.97449,1.97474,23000000.0
2006-04-27 19:03:00,1.97498,1.97498,1.97468,1.97468,21000000.0
2006-04-27 19:04:00,1.97457,1.97486,1.97457,1.97468,55000000.0
2006-04-27 19:05:00,1.97451,1.97451,1.97435,1.97435,42000000.0
2006-04-27 19:06:00,1.97436,1.97488,1.97436,1.97488,63000000.0
2006-04-27 19:07:00,1.97514,1.97523,1.97506,1.97523,39000000.0
2006-04-27 19:08:00,1.97534,1.97539,1.97521,1.97521,32000000.0
2006-04-27 19:09:00,1.9753,1.97544,1.97515,1.9752,56000000.0
2006-04-27 19:10:00,1.97517,1.97538,1.97516,1.97538,27000000.0
2006-04-27 19:11:00,1.97537,1.97543,1.97521,1.97535,36000000.0
2006-04-27 19:12:00,1.97533,1.9754,1.97527,1.97528,25000000.0
2006-04-27 19:13:00,1.97543,1.9755,1.97542,1.9755,23000000.0
2006-04-27 19:14:00,1.97546,1.97554,1.97535,1.97554,37000000.0
2006-04-27 19:15:00,1.97564,1.97567,1.97551,1.97567,17000000.0
2006-04-27 19:16:00,1.97575,1.97575,1.97562,1.97562,23000000.0
2006-04-27 19:17:00,1.97565,1.97565,1.97536,1.97538,17000000.0
2006-04-27 19:18:00,1.97539,1.97558,1.97539,1.97553,30000000.0
2006-04-27 19:19:00,1.97532,1.97543,1.97528,1.97531,36000000.0
2006-04-27 19:20:00,1.97502,1.97503,1.97496,1.97498,23000000.0
2006-04-27 19:21:00,1.97472,1.97485,1.97472,1.97482,21000000.0
2006-04-27 19:22:00,1.97485,1.97498,1.97474,1.97491,25000000.0
2006-04-27 19:23:00,1.97489,1.97489,1.97469,1.97469,12000000.0
2006-04-27 19:24:00,1.97461,1.97482,1.97457,1.97482,39000000.0
2006-04-27 19:25:00,1.97474,1.97476,1.97451,1.97455,49000000.0
2006-04-27 19:26:00,1.97452,1.97495,1.9745,1.97495,48000000.0
2006-04-27 19:27:00,1.97487,1.97494,1.97474,1.97474,51000000.0
2006-04-27 19:28:00,1.97513,1.97524,1.97507,1.97524,40000000.0
2006-04-27 19:29:00,1.97489,1.97498,1.97473,1.97486,28000000.0
2006-04-27 19:30:00,1.97492,1.97506,1.97473,1.97474,32000000.0
2006-04-27 19:31:00,1.97463,1.97531,1.97463,1.97509,28000000.0
2006-04-27 19:32:00,1.97511,1.97518,1.97497,1.97504,31000000.0
2006-04-27 19:33:00,1.97501,1.97527,1.97493,1.97499,14000000.0
2006-04-27 19:34:00,1.97482,1.97515,1.97468,1.97514,49000000.0
2006-04-27 19:35:00,1.97515,1.97515,1.97481,1.97481,28000000.0
2006-04-27 19:36:00,1.97472,1.97478,1.97472,1.97473,16000000.0
2006-04-27 19:37:00,1.97464,1.97483,1.97461,1.97483,26000000.0
2006-04-27 19:38:00,1.97462,1.97469,1.97458,1.97463,8000000.0
2006-04-27 19:39:00,1.97456,1.97466,1.9744,1.97463,13000000.0
2006-04-27 19:40:00,1.97455,1.97485,1.97455,1.97473,16000000.0
2006-04-27 19:41:00,1.975,1.975,1.97436,1.97454,17000000.0
2006-04-27 19:42:00,1.97428,1.97457,1.97424,1.97457,19000000.0
2006-04-27 19:43:00,1.9745,1.97459,1.97449,1.97452,21000000.0
2006-04-27 19:44:00,1.97455,1.9746,1.97438,1.97438,21000000.0
2006-04-27 19:45:00,1.97446,1.9758,1.97445,1.9758,33000000.0
2006-04-27 19:46:00,1.97563,1.97665,1.97535,1.97535,18000000.0
2006-04-27 19:47:00,1.97554,1.97554,1.97528,1.97534,22000000.0
2006-04-27 19:48:00,1.9754,1.97647,1.9754,1.97624,18000000.0
2006-04-27 19:49:00,1.97635,1.97645,1.97626,1.97626,27000000.0
2006-04-27 19:50:00,1.97634,1.9766,1.97631,1.9766,23000000.0
2006-04-27 19:51:00,1.97641,1.97641,1.97412,1.97574,7000000.0
2006-04-27 19:52:00,1.97601,1.97627,1.97601,1.97609,15000000.0
2006-04-27 19:53:00,1.97618,1.97646,1.97618,1.97646,21000000.0
2006-04-27 19:54:00,1.97643,1.97643,1.97542,1.97575,9000000.0
2006-04-27 19:55:00,1.97567,1.97567,1.97535,1.97559,30000000.0
2006-04-27 19:56:00,1.97541,1.97541,1.97442,1.97442,20000000.0
2006-04-27 19:57:00,1.97504,1.97544,1.97492,1.97544,12000000.0
2006-04-27 19:58:00,1.97556,1.97556,1.97547,1.97555,13000000.0
2006-04-27 19:59:00,1.97559,1.97571,1.97558,1.97566,31000000.0
2006-04-27 20:00:00,1.97561,1.97585,1.97561,1.97585,23000000.0
2006-04-27 20:01:00,1.97614,1.97631,1.976,1.97631,13000000.0
2006-04-27 20:02:00,1.97646,1.97646,1.9762,1.97628,20000000.0
2006-04-27 20:03:00,1.97623,1.97643,1.97623,1.97637,18000000.0
2006-04-27 20:04:00,1.97606,1.97621,1.97587,1.97615,27000000.0
2006-04-27 20:05:00,1.97607,1.97609,1.97586,1.97586,23000000.0
2006-04-27 20:06:00,1.97548,1.9755,1.97532,1.97546,13000000.0
2006-04-27 20:07:00,1.97553,1.9759,1.97553,1.97555,29000000.0
2006-04-27 20:08:00,1.97565,1.97608,1.97565,1.97584,15000000.0
2006-04-27 20:09:00,1.97562,1.97568,1.97549,1.97568,17000000.0
2006-04-27 20:10:00,1.97564,1.97576,1.97544,1.97576,8000000.0
2006-04-27 20:11:00,1.97602,1.97613,1.9759,1.97604,10000000.0
2006-04-27 20:12:00,1.97595,1.97612,1.97595,1.97612,15000000.0
2006-04-27 20:13:00,1.97611,1.97621,1.9756,1.9756,17000000.0
2006-04-27 20:14:00,1.97532,1.97552,1.97506,1.97506,15000000.0
2006-04-27 20:15:00,1.9744,1.97485,1.97426,1.97485,10000000.0
2006-04-27 20:16:00,1.975,1.97504,1.97484,1.97504,22000000.0
2006-04-27 20:18:00,1.97506,1.97536,1.97504,1.9753,24000000.0
2006-04-27 20:19:00,1.97545,1.97545,1.97514,1.97514,9000000.0
2006-04-27 20:20:00,1.97514,1.97554,1.97514,1.97551,14000000.0
2006-04-27 20:21:00,1.97594,1.97594,1.97566,1.97566,7000000.0
2006-04-27 20:22:00,1.97595,1.9761,1.97595,1.97607,12000000.0
2006-04-27 20:23:00,1.97592,1.97605,1.97586,1.97586,8000000.0
2006-04-27 20:24:00,1.9757,1.97594,1.9757,1.97572,15000000.0
2006-04-27 20:25:00,1.976,1.97638,1.976,1.97626,16000000.0
2006-04-27 20:26:00,1.97632,1.97642,1.97617,1.97634,22000000.0
2006-04-27 20:27:00,1.97654,1.97684,1.97654,1.97674,11000000.0
2006-04-27 20:28:00,1.97644,1.97687,1.97644,1.97687,7000000.0
2006-04-27 20:29:00,1.97685,1.97701,1.97683,1.97689,20000000.0
2006-04-27 20:30:00,1.97691,1.97709,1.97675,1.97677,27000000.0
2006-04-27 20:31:00,1.97691,1.97707,1.97691,1.97707,4000000.0
2006-04-27 20:32:00,1.97689,1.97689,1.9763,1.9763,20000000.0
2006-04-27 20:33:00,1.97634,1.97656,1.97628,1.97656,14000000.0
2006-04-27 20:34:00,1.97667,1.97673,1.97649,1.97649,28000000.0
2006-04-27 20:35:00,1.97652,1.97682,1.97652,1.97671,23000000.0
2006-04-27 20:36:00,1.9766,1.9766,1.97648,1.9765,11000000.0
2006-04-27 20:37:00,1.97664,1.97694,1.97661,1.97661,7000000.0
2006-04-27 20:38:00,1.97646,1.97674,1.97646,1.9765,10000000.0
2006-04-27 20:39:00,1.97629,1.97629,1.97582,1.97582,9000000.0
2006-04-27 20:40:00,1.97548,1.97574,1.97548,1.97551,8000000.0
2006-04-27 20:41:00,1.97557,1.97558,1.97545,1.97547,8000000.0
2006-04-27 20:42:00,1.97537,1.9756,1.97533,1.97537,15000000.0
2006-04-27 20:43:00,1.97554,1.97559,1.97554,1.97559,12000000.0
2006-04-27 20:44:00,1.97565,1.97597,1.97565,1.97597,7000000.0
2006-04-27 20:45:00,1.97614,1.97614,1.97562,1.9758,12000000.0
2006-04-27 20:46:00,1.97602,1.97638,1.976,1.97618,9000000.0
2006-04-27 20:47:00,1.97608,1.97624,1.97608,1.97624,11000000.0
2006-04-27 20:48:00,1.97632,1.97639,1.97619,1.97619,11000000.0
2006-04-27 20:51:00,1.97642,1.9766,1.97638,1.9766,18000000.0
2006-04-27 20:52:00,1.97679,1.9769,1.97677,1.9769,15000000.0
2006-04-27 20:53:00,1.97708,1.97708,1.97625,1.97625,8000000.0
2006-04-27 20:54:00,1.97584,1.97598,1.97559,1.97598,10000000.0
2006-04-27 20:55:00,1.97576,1.97576,1.97554,1.97559,5000000.0
2006-04-27 20:56:00,1.9757,1.97598,1.97555,1.97555,8000000.0
2006-04-27 20:57:00,1.97587,1.97593,1.9755,1.9755,18000000.0
2006-04-27 20:58:00,1.97555,1.97638,1.97555,1.97619,14000000.0
2006-04-27 20:59:00,1.97581,1.97588,1.97574,1.97574,8000000.0
2006-04-27 21:00:00,1.97572,1.97576,1.97566,1.97576,7000000.0
2006-04-27 21:01:00,1.97585,1.9759,1.97579,1.97587,16000000.0
2006-04-27 21:02:00,1.97575,1.97594,1.97574,1.97586,8000000.0
2006-04-27 21:04:00,1.97581,1.97585,1.97578,1.97578,8000000.0
2006-04-27 21:05:00,1.97569,1.97569,1.97543,1.97544,11000000.0
2006-04-27 21:06:00,1.97549,1.97559,1.97549,1.97559,8000000.0
2006-04-27 21:07:00,1.97556,1.97572,1.97555,1.97563,7000000.0
2006-04-27 21:08:00,1.97558,1.97562,1.97555,1.97562,11000000.0
2006-04-27 21:09:00,1.97556,1.97557,1.9755,1.9755,9000000.0
2006-04-27 21:10:00,1.97556,1.97556,1.97532,1.97549,10000000.0
2006-04-27 21:11:00,1.97542,1.97549,1.9754,1.9754,8000000.0
2006-04-27 21:12:00,1.97523,1.97523,1.97313,1.97313,10000000.0
2006-04-27 21:13:00,1.9753,1.97541,1.9753,1.97541,8000000.0
2006-04-27 21:16:00,1.97541,1.97541,1.97523,1.97523,9000000.0
2006-04-27 21:18:00,1.97516,1.97529,1.97516,1.97523,7000000.0
2006-04-27 21:19:00,1.97495,1.97498,1.97475,1.97482,8000000.0
2006-04-27 21:20:00,1.97494,1.97514,1.97494,1.97514,12000000.0
2006-04-27 21:21:00,1.97522,1.97542,1.9751,1.97542,8000000.0
2006-04-27 21:22:00,1.97557,1.97557,1.97549,1.97551,7000000.0
2006-04-27 21:23:00,1.97548,1.97559,1.97543,1.97547,10000000.0
2006-04-27 21:24:00,1.97545,1.97548,1.97531,1.9754,11000000.0
2006-04-27 21:25:00,1.97549,1.97555,1.97541,1.97551,6000000.0
2006-04-27 21:26:00,1.97551,1.97551,1.97526,1.97526,5000000.0
2006-04-27 21:27:00,1.97546,1.97579,1.97546,1.97579,6000000.0
2006-04-27 21:30:00,1.97555,1.97556,1.9755,1.97556,9000000.0
2006-04-27 21:31:00,1.97549,1.97549,1.97532,1.97532,4000000.0
2006-04-27 21:32:00,1.97536,1.9754,1.97524,1.97526,7000000.0
2006-04-27 21:33:00,1.97536,1.97547,1.97535,1.97545,6000000.0
2006-04-27 21:34:00,1.97554,1.97562,1.97547,1.97562,10000000.0
2006-04-27 21:35:00,1.97568,1.97568,1.97553,1.97568,11000000.0
2006-04-27 21:36:00,1.97556,1.97556,1.97542,1.97548,11000000.0
2006-04-27 21:37:00,1.97545,1.97554,1.97536,1.97554,11000000.0
2006-04-27 21:38:00,1.97553,1.97553,1.97509,1.97519,26000000.0
2006-04-27 21:39:00,1.97532,1.97539,1.97522,1.97529,18000000.0
2006-04-27 21:46:00,1.97533,1.97533,1.97519,1.97519,3000000.0
2006-04-27 21:47:00,1.97502,1.9752,1.97502,1.9752,4000000.0
2006-04-27 21:48:00,1.97515,1.97515,1.97507,1.9751,7000000.0
2006-04-27 21:49:00,1.97509,1.97513,1.97506,1.97508,8000000.0
2006-04-27 21:53:00,1.97504,1.97514,1.97492,1.97492,8000000.0
2006-04-27 21:54:00,1.97516,1.97542,1.97516,1.97542,9000000.0
2006-04-27 21:55:00,1.97546,1.97546,1.97524,1.97524,11000000.0
2006-04-27 21:56:00,1.9752,1.97538,1.9752,1.97538,6000000.0
2006-04-27 21:57:00,1.97526,1.97543,1.97525,1.97539,13000000.0
2006-04-27 21:58:00,1.97527,1.97527,1.97513,1.97515,6000000.0
2006-04-27 22:01:00,1.97521,1.97533,1.9752,1.97523,6000000.0
2006-04-27 22:02:00,1.97493,1.97497,1.97493,1.97496,11000000.0
2006-04-27 22:05:00,1.97509,1.97521,1.97508,1.97521,5000000.0
2006-04-27 22:06:00,1.97503,1.97522,1.97496,1.97522,8000000.0
2006-04-27 22:07:00,1.97513,1.97513,1.97502,1.97504,15000000.0
2006-04-27 22:08:00,1.97521,1.97529,1.97509,1.97529,6000000.0
2006-04-27 22:10:00,1.97537,1.97551,1.97531,1.97531,9000000.0
2006-04-27 22:11:00,1.97542,1.97554,1.97539,1.97554,8000000.0
2006-04-27 22:12:00,1.97539,1.97547,1.97534,1.97534,15000000.0
2006-04-27 22:13:00,1.97521,1.97521,1.97517,1.97517,10000000.0
2006-04-27 22:14:00,1.97509,1.97509,1.97498,1.97498,13000000.0
2006-04-27 22:15:00,1.9749,1.97506,1.9749,1.97506,7000000.0
2006-04-27 22:16:00,1.97486,1.97506,1.97485,1.97506,8000000.0
2006-04-27 22:19:00,1.97509,1.97509,1.97493,1.97498,6000000.0
2006-04-27 22:20:00,1.97491,1.97512,1.97459,1.97497,7000000.0
2006-04-27 22:21:00,1.97464,1.97464,1.97451,1.97451,11000000.0
2006-04-27 22:23:00,1.97448,1.9745,1.9744,1.9744,15000000.0
2006-04-27 22:24:00,1.97427,1.9744,1.97412,1.97412,10000000.0
2006-04-27 22:25:00,1.97418,1.9744,1.97418,1.9744,5000000.0
2006-04-27 22:27:00,1.97428,1.97442,1.97428,1.97442,10000000.0
2006-04-27 22:28:00,1.97453,1.97459,1.97453,1.97453,8000000.0
2006-04-27 22:29:00,1.97437,1.97447,1.97437,1.97446,7000000.0
2006-04-27 22:33:00,1.97459,1.97459,1.97433,1.97433,6000000.0
2006-04-27 22:34:00,1.97429,1.97433,1.97406,1.97431,47000000.0
2006-04-27 22:35:00,1.97443,1.97443,1.97418,1.97433,8000000.0
2006-04-27 22:36:00,1.97429,1.97447,1.97429,1.97447,7000000.0
2006-04-27 22:37:00,1.97452,1.97458,1.97448,1.97458,28000000.0
2006-04-27 22:40:00,1.97476,1.97506,1.97476,1.97504,9000000.0
2006-04-27 22:41:00,1.97503,1.97517,1.97503,1.97517,16000000.0
2006-04-27 22:42:00,1.97508,1.97529,1.97507,1.97512,9000000.0
2006-04-27 22:43:00,1.97513,1.97521,1.97513,1.97521,11000000.0
2006-04-27 22:45:00,1.97521,1.97529,1.97521,1.97528,12000000.0
2006-04-27 22:46:00,1.97518,1.97529,1.97514,1.97517,9000000.0
2006-04-27 22:48:00,1.97512,1.9752,1.97501,1.97501,11000000.0
2006-04-27 22:49:00,1.97499,1.97511,1.97499,1.97508,12000000.0
2006-04-27 22:50:00,1.97512,1.9753,1.97512,1.97528,16000000.0
2006-04-27 22:51:00,1.9755,1.97553,1.9754,1.97542,7000000.0
2006-04-27 22:52:00,1.97545,1.97545,1.97532,1.97543,5000000.0
2006-04-27 22:53:00,1.97536,1.97544,1.97534,1.97544,8000000.0
2006-04-27 22:54:00,1.97545,1.97546,1.97534,1.97539,7000000.0
2006-04-27 22:55:00,1.97538,1.97538,1.97507,1.97507,8000000.0
2006-04-27 22:56:00,1.97498,1.97504,1.97498,1.97499,8000000.0
2006-04-27 22:58:00,1.97516,1.97516,1.97496,1.97504,7000000.0
2006-04-27 22:59:00,1.97504,1.97504,1.97496,1.97496,9000000.0
2006-04-27 23:28:00,1.97519,1.9755,1.97519,1.9755,7000000.0
2006-04-27 23:29:00,1.97566,1.97724,1.97566,1.97724,25000000.0
2006-04-27 23:30:00,1.97728,1.97754,1.97728,1.97738,7000000.0
2006-04-27 23:31:00,1.97725,1.97784,1.97725,1.97784,14000000.0
2006-04-27 23:32:00,1.97762,1.97762,1.97731,1.97731,9000000.0
2006-04-27 23:33:00,1.97721,1.97721,1.97707,1.97709,5000000.0
2006-04-27 23:34:00,1.97715,1.97727,1.97708,1.97708,6000000.0
2006-04-27 23:35:00,1.97692,1.97692,1.97666,1.97666,12000000.0
2006-04-27 23:36:00,1.97658,1.97658,1.97614,1.97622,9000000.0
2006-04-27 23:37:00,1.97603,1.97629,1.97603,1.97629,8000000.0
2006-04-27 23:40:00,1.97599,1.97601,1.97551,1.97551,21000000.0
2006-04-27 23:41:00,1.97593,1.97619,1.97576,1.97619,7000000.0
2006-04-27 23:42:00,1.97631,1.97631,1.97612,1.97626,19000000.0
2006-04-27 23:43:00,1.97615,1.97615,1.97604,1.97608,7000000.0
2006-04-27 23:44:00,1.97583,1.97607,1.97569,1.97569,8000000.0
2006-04-27 23:45:00,1.97525,1.97547,1.97521,1.97547,7000000.0
2006-04-27 23:46:00,1.97504,1.97504,1.97427,1.97427,8000000.0
2006-04-27 23:47:00,1.97424,1.97424,1.97366,1.97366,7000000.0
2006-04-27 23:48:00,1.97345,1.97383,1.97345,1.97383,8000000.0
2006-04-27 23:49:00,1.97388,1.97392,1.97376,1.97376,8000000.0
2006-04-27 23:50:00,1.97339,1.97365,1.97339,1.97344,8000000.0
2006-04-27 23:51:00,1.97361,1.97372,1.97359,1.9736,7000000.0
2006-04-27 23:52:00,1.97363,1.97365,1.97344,1.97344,7000000.0
2006-04-27 23:56:00,1.97329,1.97393,1.97329,1.9738,12000000.0
2006-04-27 23:57:00,1.97413,1.97413,1.97404,1.97409,6000000.0
2006-04-27 23:58:00,1.9739,1.97394,1.97352,1.97352,8000000.0
2006-04-27 23:59:00,1.97391,1.974,1.97389,1.97398,6000000.0
2006-04-28 00:00:00,1.97399,1.97401,1.97383,1.974,7000000.0
2006-04-28 00:01:00,1.97425,1.97452,1.97425,1.97452,8000000.0
2006-04-28 00:02:00,1.97449,1.97449,1.97417,1.97417,9000000.0
2006-04-28 00:04:00,1.97433,1.97434,1.97426,1.97434,10000000.0
2006-04-28 00:05:00,1.9746,1.9746,1.97422,1.97435,9000000.0
2006-04-28 00:06:00,1.9743,1.97434,1.97419,1.9743,8000000.0
2006-04-28 00:07:00,1.97447,1.97452,1.97425,1.97448,9000000.0
2006-04-28 00:08:00,1.97427,1.97436,1.97425,1.97425,8000000.0
2006-04-28 00:09:00,1.97431,1.97447,1.97431,1.97442,9000000.0
2006-04-28 00:10:00,1.97419,1.97444,1.97419,1.9743,23000000.0
2006-04-28 00:11:00,1.97428,1.97429,1.97412,1.97428,11000000.0
2006-04-28 00:12:00,1.97457,1.97458,1.97427,1.97437,9000000.0
2006-04-28 00:13:00,1.97461,1.97472,1.97461,1.97472,8000000.0
2006-04-28 00:14:00,1.97456,1.97475,1.97456,1.97475,7000000.0
2006-04-28 00:15:00,1.97487,1.97504,1.97461,1.97504,10000000.0
2006-04-28 00:16:00,1.97491,1.97491,1.97485,1.97485,9000000.0
2006-04-28 00:17:00,1.97498,1.97514,1.97495,1.97505,7000000.0
2006-04-28 00:18:00,1.97491,1.97491,1.9748,1.9748,8000000.0
2006-04-28 00:21:00,1.97514,1.9757,1.97514,1.9757,8000000.0
2006-04-28 00:22:00,1.97583,1.97583,1.97567,1.97578,6000000.0
2006-04-28 00:23:00,1.97575,1.97575,1.97556,1.97562,7000000.0
2006-04-28 00:25:00,1.97526,1.97552,1.97524,1.97552,11000000.0
2006-04-28 00:26:00,1.97568,1.9758,1.97536,1.9758,7000000.0
2006-04-28 00:27:00,1.97554,1.97554,1.97537,1.97537,10000000.0
2006-04-28 00:28:00,1.9756,1.97592,1.97555,1.97555,8000000.0
2006-04-28 00:29:00,1.97555,1.97586,1.97555,1.97586,6000000.0
2006-04-28 00:30:00,1.97572,1.97613,1.97558,1.97613,7000000.0
2006-04-28 00:31:00,1.976,1.97601,1.97592,1.97601,7000000.0
2006-04-28 00:32:00,1.97616,1.97634,1.97609,1.97634,7000000.0
2006-04-28 00:33:00,1.97628,1.97641,1.9761,1.97641,7000000.0
2006-04-28 00:34:00,1.97631,1.97631,1.97604,1.97607,7000000.0
2006-04-28 00:35:00,1.97606,1.9763,1.97606,1.9763,6000000.0
2006-04-28 00:36:00,1.97616,1.97634,1.97616,1.97634,5000000.0
2006-04-28 00:37:00,1.97621,1.97627,1.9761,1.97621,6000000.0
2006-04-28 00:38:00,1.9761,1.97613,1.97601,1.97602,7000000.0
2006-04-28 00:39:00,1.9761,1.97633,1.97598,1.97627,10000000.0
2006-04-28 00:41:00,1.976,1.97604,1.97589,1.97603,9000000.0
2006-04-28 00:42:00,1.97589,1.976,1.97576,1.97591,8000000.0
2006-04-28 00:43:00,1.97613,1.9764,1.97613,1.97636,5000000.0
2006-04-28 00:44:00,1.97658,1.97829,1.97658,1.97741,11000000.0
2006-04-28 00:45:00,1.97663,1.97816,1.97663,1.97816,7000000.0
2006-04-28 00:46:00,1.97852,1.97924,1.97852,1.97924,10000000.0
2006-04-28 00:47:00,1.97901,1.97906,1.97882,1.97892,7000000.0
2006-04-28 00:48:00,1.97906,1.97993,1.97906,1.97993,8000000.0
2006-04-28 00:49:00,1.97936,1.97937,1.97913,1.97921,5000000.0
2006-04-28 00:50:00,1.97902,1.97919,1.97887,1.97919,10000000.0
2006-04-28 00:51:00,1.97764,1.9777,1.97724,1.9777,5000000.0
2006-04-28 00:52:00,1.97823,1.97845,1.97823,1.97832,7000000.0
2006-04-28 00:54:00,1.97873,1.97881,1.97862,1.9787,10000000.0
2006-04-28 00:55:00,1.97869,1.97897,1.97866,1.97897,7000000.0
2006-04-28 00:57:00,1.97903,1.97918,1.97902,1.97918,8000000.0
2006-04-28 00:58:00,1.97934,1.97945,1.9793,1.97945,10000000.0
2006-04-28 01:00:00,1.97942,1.97965,1.97942,1.97956,19000000.0
2006-04-28 01:01:00,1.97952,1.97952,1.97896,1.97896,12000000.0
2006-04-28 01:02:00,1.97934,1.98006,1.97934,1.98006,8000000.0
2006-04-28 01:03:00,1.98014,1.98014,1.97956,1.97961,7000000.0
2006-04-28 01:04:00,1.97958,1.97993,1.97958,1.97975,8000000.0
2006-04-28 01:05:00,1.97969,1.97969,1.9795,1.97955,7000000.0
2006-04-28 01:06:00,1.97937,1.97937,1.97925,1.97934,8000000.0
2006-04-28 01:07:00,1.97926,1.97926,1.97863,1.97923,11000000.0
2006-04-28 01:09:00,1.97888,1.97905,1.97842,1.97863,8000000.0
2006-04-28 01:10:00,1.97831,1.97831,1.97803,1.97816,10000000.0
2006-04-28 01:11:00,1.9781,1.97812,1.9779,1.97794,11000000.0
2006-04-28 01:12:00,1.97802,1.97802,1.97784,1.97784,8000000.0
2006-04-28 01:13:00,1.97787,1.97812,1.97787,1.97802,8000000.0
2006-04-28 01:14:00,1.97815,1.97815,1.97786,1.97786,10000000.0
2006-04-28 01:15:00,1.97762,1.97773,1.97753,1.97773,10000000.0
2006-04-28 01:16:00,1.97777,1.97777,1.97756,1.97758,8000000.0
2006-04-28 01:17:00,1.97744,1.97744,1.97711,1.97711,11000000.0
2006-04-28 01:18:00,1.97734,1.97734,1.97705,1.97713,10000000.0
2006-04-28 01:19:00,1.97715,1.97723,1.97711,1.97711,11000000.0
2006-04-28 01:21:00,1.9769,1.97696,1.97687,1.97696,7000000.0
2006-04-28 01:22:00,1.97687,1.97697,1.97686,1.97697,7000000.0
2006-04-28 01:23:00,1.97695,1.97717,1.97672,1.97717,8000000.0
2006-04-28 01:24:00,1.97725,1.97779,1.97725,1.97779,7000000.0
2006-04-28 01:25:00,1.97799,1.97814,1.97798,1.97814,8000000.0
2006-04-28 01:26:00,1.97816,1.97816,1.9778,1.9778,14000000.0
2006-04-28 01:27:00,1.97788,1.978,1.97788,1.97796,15000000.0
2006-04-28 01:28:00,1.97792,1.97827,1.97792,1.97827,9000000.0
2006-04-28 01:29:00,1.97802,1.97826,1.97802,1.97823,10000000.0
2006-04-28 01:30:00,1.97795,1.97795,1.97748,1.97748,10000000.0
2006-04-28 01:31:00,1.97755,1.97776,1.97751,1.97776,7000000.0
2006-04-28 01:32:00,1.97772,1.97772,1.97722,1.97722,18000000.0
2006-04-28 01:33:00,1.97728,1.97746,1.97728,1.97746,6000000.0
2006-04-28 01:34:00,1.97765,1.97784,1.97735,1.97735,16000000.0
2006-04-28 01:35:00,1.97734,1.97749,1.97728,1.97749,8000000.0
2006-04-28 01:36:00,1.97749,1.97755,1.97745,1.97745,9000000.0
2006-04-28 01:37:00,1.97752,1.97758,1.97732,1.97752,5000000.0
2006-04-28 01:38:00,1.97756,1.97775,1.97756,1.97771,12000000.0
2006-04-28 01:40:00,1.97778,1.97778,1.97773,1.97773,7000000.0
2006-04-28 01:45:00,1.97774,1.97783,1.97771,1.97783,7000000.0
2006-04-28 01:47:00,1.97769,1.97781,1.97769,1.97771,14000000.0
2006-04-28 01:48:00,1.9778,1.9778,1.97768,1.97778,7000000.0
2006-04-28 01:50:00,1.97766,1.97774,1.97764,1.97774,10000000.0
2006-04-28 01:55:00,1.97751,1.9778,1.97751,1.97752,11000000.0
2006-04-28 01:56:00,1.97762,1.97798,1.97762,1.97798,17000000.0
2006-04-28 01:57:00,1.97837,1.97903,1.97837,1.97903,13000000.0
2006-04-28 01:58:00,1.97901,1.97956,1.97889,1.97956,10000000.0
2006-04-28 01:59:00,1.97963,1.97963,1.97862,1.97862,7000000.0
2006-04-28 02:00:00,1.97862,1.97862,1.97833,1.97836,10000000.0
2006-04-28 02:01:00,1.97801,1.9781,1.97787,1.97787,8000000.0
2006-04-28 02:02:00,1.97797,1.97797,1.97777,1.97792,7000000.0
2006-04-28 02:03:00,1.9778,1.97785,1.97591,1.97769,10000000.0
2006-04-28 02:04:00,1.97768,1.97782,1.97768,1.97778,7000000.0
2006-04-28 02:05:00,1.97769,1.9778,1.9776,1.9777,10000000.0
2006-04-28 02:06:00,1.97759,1.97759,1.97731,1.97744,10000000.0
2006-04-28 02:07:00,1.97753,1.97763,1.97739,1.97741,8000000.0
2006-04-28 02:08:00,1.97749,1.97774,1.97749,1.97769,8000000.0
2006-04-28 02:09:00,1.97759,1.9779,1.97759,1.97774,7000000.0
2006-04-28 02:11:00,1.97766,1.97766,1.97753,1.97757,8000000.0
2006-04-28 02:12:00,1.97767,1.97783,1.97761,1.97773,8000000.0
2006-04-28 02:13:00,1.97757,1.97768,1.97745,1.97764,7000000.0
2006-04-28 02:14:00,1.97752,1.97789,1.97752,1.97789,9000000.0
2006-04-28 02:15:00,1.97787,1.97803,1.97785,1.97794,8000000.0
2006-04-28 02:16:00,1.97786,1.97797,1.97779,1.97792,8000000.0
2006-04-28 02:17:00,1.97797,1.97797,1.97777,1.97787,6000000.0
2006-04-28 02:18:00,1.97764,1.9779,1.97764,1.9778,7000000.0
2006-04-28 02:19:00,1.97766,1.97766,1.97723,1.97752,11000000.0
2006-04-28 02:20:00,1.97773,1.97773,1.97751,1.97757,6000000.0
2006-04-28 02:21:00,1.97775,1.97786,1.97775,1.97775,7000000.0
2006-04-28 02:22:00,1.97781,1.97781,1.9776,1.9776,8000000.0
2006-04-28 02:23:00,1.97753,1.97753,1.97723,1.97723,10000000.0
2006-04-28 02:24:00,1.97713,1.97727,1.97707,1.97727,11000000.0
2006-04-28 02:25:00,1.97719,1.97721,1.97706,1.97706,11000000.0
2006-04-28 02:26:00,1.97708,1.97722,1.97688,1.97722,8000000.0
2006-04-28 02:27:00,1.9774,1.97761,1.97737,1.97744,9000000.0
2006-04-28 02:28:00,1.97752,1.97774,1.97752,1.97756,10000000.0
2006-04-28 02:29:00,1.97689,1.97705,1.9767,1.9767,7000000.0
2006-04-28 02:30:00,1.97653,1.97653,1.97645,1.97649,5000000.0
2006-04-28 02:31:00,1.97639,1.97639,1.97622,1.97626,8000000.0
2006-04-28 02:32:00,1.97628,1.9763,1.97607,1.97607,8000000.0
2006-04-28 02:33:00,1.97576,1.97613,1.97576,1.97613,8000000.0
2006-04-28 02:34:00,1.97608,1.9762,1.97607,1.97617,7000000.0
2006-04-28 02:35:00,1.97627,1.97671,1.97627,1.97671,11000000.0
2006-04-28 02:36:00,1.97656,1.97683,1.97656,1.97666,7000000.0
2006-04-28 02:37:00,1.97676,1.97676,1.97648,1.97655,7000000.0
2006-04-28 02:38:00,1.9763,1.97648,1.97629,1.97629,7000000.0
2006-04-28 02:39:00,1.97666,1.97755,1.97666,1.97752,8000000.0
2006-04-28 02:40:00,1.97736,1.97755,1.97729,1.97729,7000000.0
2006-04-28 02:41:00,1.97715,1.97748,1.97695,1.97748,8000000.0
2006-04-28 02:42:00,1.97758,1.97758,1.97694,1.97694,7000000.0
2006-04-28 02:44:00,1.97647,1.97687,1.97647,1.97668,7000000.0
2006-04-28 02:45:00,1.97664,1.97664,1.97638,1.97656,8000000.0
2006-04-28 02:46:00,1.97651,1.97662,1.97644,1.97662,8000000.0
2006-04-28 02:47:00,1.97667,1.97682,1.97659,1.97666,9000000.0
2006-04-28 02:48:00,1.97687,1.97708,1.97687,1.97708,8000000.0
2006-04-28 02:49:00,1.97674,1.97678,1.97644,1.97668,11000000.0
2006-04-28 02:50:00,1.97714,1.97733,1.97694,1.97733,7000000.0
2006-04-28 02:51:00,1.97748,1.97772,1.97719,1.97772,8000000.0
2006-04-28 02:52:00,1.97778,1.97778,1.97763,1.9777,6000000.0
2006-04-28 02:53:00,1.97761,1.97778,1.97761,1.97778,8000000.0
2006-04-28 02:54:00,1.97776,1.97783,1.97768,1.97772,8000000.0
2006-04-28 02:55:00,1.97777,1.97838,1.97777,1.97838,8000000.0
2006-04-28 02:57:00,1.97872,1.97884,1.97852,1.97884,8000000.0
2006-04-28 02:58:00,1.97866,1.97866,1.97814,1.97814,6000000.0
2006-04-28 02:59:00,1.97815,1.97838,1.97807,1.97838,9000000.0
2006-04-28 03:00:00,1.97836,1.97853,1.97836,1.97846,6000000.0
2006-04-28 03:01:00,1.97841,1.97846,1.97819,1.97819,8000000.0
2006-04-28 03:02:00,1.97829,1.97834,1.97799,1.97825,11000000.0
2006-04-28 03:03:00,1.97839,1.97866,1.97839,1.97866,7000000.0
2006-04-28 03:04:00,1.97868,1.9788,1.97807,1.97807,7000000.0
2006-04-28 03:05:00,1.97787,1.97842,1.97787,1.97842,8000000.0
2006-04-28 03:06:00,1.97855,1.97864,1.97846,1.97853,8000000.0
2006-04-28 03:07:00,1.97779,1.97779,1.97732,1.97738,8000000.0
2006-04-28 03:08:00,1.97741,1.97786,1.97741,1.97786,5000000.0
2006-04-28 03:09:00,1.9781,1.9781,1.97783,1.97783,8000000.0
2006-04-28 03:10:00,1.97774,1.97793,1.97774,1.97787,7000000.0
2006-04-28 03:11:00,1.97803,1.97807,1.97791,1.97807,10000000.0
2006-04-28 03:12:00,1.97805,1.97809,1.97788,1.97788,7000000.0
2006-04-28 03:13:00,1.97773,1.97778,1.97762,1.97764,11000000.0
2006-04-28 03:14:00,1.97768,1.97783,1.97744,1.97752,11000000.0
2006-04-28 03:15:00,1.97749,1.9777,1.97749,1.9777,7000000.0
2006-04-28 03:16:00,1.97785,1.97813,1.97771,1.97789,7000000.0
2006-04-28 03:17:00,1.97773,1.978,1.97745,1.978,11000000.0
2006-04-28 03:18:00,1.97793,1.97805,1.97789,1.97805,10000000.0
2006-04-28 03:19:00,1.978,1.978,1.97784,1.9779,6000000.0
2006-04-28 03:20:00,1.97796,1.97801,1.97781,1.97781,7000000.0
2006-04-28 03:21:00,1.97792,1.97809,1.97764,1.97807,7000000.0
2006-04-28 03:22:00,1.97817,1.97822,1.97806,1.97818,7000000.0
2006-04-28 03:23:00,1.97809,1.97809,1.97766,1.97766,7000000.0
2006-04-28 03:24:00,1.97758,1.97801,1.97582,1.97801,8000000.0
2006-04-28 03:25:00,1.97818,1.97822,1.97794,1.97798,8000000.0
2006-04-28 03:26:00,1.97784,1.97815,1.97784,1.97797,11000000.0
2006-04-28 03:27:00,1.97813,1.9784,1.97813,1.97822,8000000.0
2006-04-28 03:28:00,1.97862,1.97881,1.97862,1.9788,10000000.0
2006-04-28 03:29:00,1.97882,1.97888,1.9786,1.97871,11000000.0
2006-04-28 03:30:00,1.97873,1.97874,1.97846,1.97874,7000000.0
2006-04-28 03:31:00,1.97875,1.97895,1.97875,1.97881,9000000.0
2006-04-28 03:32:00,1.97885,1.97902,1.97883,1.97902,6000000.0
2006-04-28 03:33:00,1.97904,1.97933,1.97904,1.97933,7000000.0
2006-04-28 03:34:00,1.97924,1.97924,1.97907,1.97922,8000000.0
2006-04-28 03:35:00,1.97914,1.97939,1.97914,1.97925,10000000.0
2006-04-28 03:37:00,1.97924,1.97981,1.97924,1.97981,9000000.0
2006-04-28 03:38:00,1.97974,1.97974,1.97889,1.97898,7000000.0
2006-04-28 03:39:00,1.97884,1.979,1.97884,1.97887,8000000.0
2006-04-28 03:40:00,1.97905,1.97947,1.97905,1.97947,3000000.0
2006-04-28 03:41:00,1.97962,1.97977,1.97926,1.97977,10000000.0
2006-04-28 03:42:00,1.97959,1.9801,1.97959,1.9801,10000000.0
2006-04-28 03:43:00,1.98032,1.98044,1.98021,1.98021,8000000.0
2006-04-28 03:44:00,1.98017,1.98033,1.98017,1.98018,5000000.0
2006-04-28 03:45:00,1.97969,1.97969,1.97919,1.97935,8000000.0
2006-04-28 03:46:00,1.97927,1.97927,1.97879,1.97879,7000000.0
2006-04-28 03:47:00,1.97888,1.97909,1.97888,1.97901,7000000.0
2006-04-28 03:48:00,1.97914,1.97914,1.97883,1.97883,7000000.0
2006-04-28 03:49:00,1.97917,1.97927,1.97915,1.97924,8000000.0
2006-04-28 03:50:00,1.97917,1.97926,1.97909,1.97916,8000000.0
2006-04-28 03:51:00,1.97912,1.97912,1.97883,1.97903,9000000.0
2006-04-28 03:52:00,1.97912,1.97924,1.97907,1.97919,8000000.0
2006-04-28 03:53:00,1.97916,1.97916,1.97895,1.97899,10000000.0
2006-04-28 03:54:00,1.97906,1.97922,1.979,1.979,7000000.0
2006-04-28 03:55:00,1.97918,1.9793,1.97902,1.97925,7000000.0
2006-04-28 03:56:00,1.97911,1.97911,1.97885,1.97903,7000000.0
2006-04-28 03:57:00,1.97892,1.9791,1.9789,1.979,8000000.0
2006-04-28 03:58:00,1.97906,1.9794,1.97741,1.97918,7000000.0
2006-04-28 03:59:00,1.97903,1.97903,1.97864,1.97864,7000000.0
2006-04-28 04:00:00,1.97867,1.97867,1.97841,1.97864,6000000.0
2006-04-28 04:01:00,1.97871,1.97872,1.97855,1.97872,7000000.0
2006-04-28 04:02:00,1.97857,1.97863,1.97838,1.97863,8000000.0
2006-04-28 04:03:00,1.97824,1.97827,1.97807,1.97807,8000000.0
2006-04-28 04:04:00,1.97795,1.97799,1.97784,1.97785,8000000.0
2006-04-28 04:05:00,1.97807,1.97808,1.97781,1.97806,8000000.0
2006-04-28 04:07:00,1.97816,1.97828,1.97804,1.97814,11000000.0
2006-04-28 04:08:00,1.97832,1.97856,1.97832,1.97856,3000000.0
2006-04-28 04:09:00,1.97902,1.97902,1.97873,1.97873,7000000.0
2006-04-28 04:10:00,1.97857,1.97875,1.97842,1.97842,8000000.0
2006-04-28 04:11:00,1.97812,1.97819,1.9779,1.97791,7000000.0
2006-04-28 04:13:00,1.97758,1.97774,1.97754,1.97754,8000000.0
2006-04-28 04:14:00,1.97738,1.9774,1.97724,1.97724,7000000.0
2006-04-28 04:16:00,1.97742,1.97755,1.97742,1.97751,7000000.0
2006-04-28 04:17:00,1.97746,1.97747,1.97711,1.97724,7000000.0
2006-04-28 04:18:00,1.97744,1.97744,1.97713,1.97713,8000000.0
2006-04-28 04:19:00,1.97707,1.97707,1.97671,1.97681,8000000.0
2006-04-28 04:20:00,1.9771,1.97737,1.97691,1.97692,10000000.0
2006-04-28 04:23:00,1.97672,1.97673,1.97658,1.97673,7000000.0
2006-04-28 04:25:00,1.97684,1.97691,1.97667,1.97685,7000000.0
2006-04-28 04:29:00,1.97719,1.97738,1.97708,1.97713,8000000.0
2006-04-28 04:30:00,1.97715,1.9775,1.97714,1.9775,9000000.0
2006-04-28 04:31:00,1.97756,1.97756,1.97741,1.97744,10000000.0
2006-04-28 04:32:00,1.97755,1.97779,1.97741,1.97761,9000000.0
2006-04-28 04:34:00,1.97721,1.97725,1.97714,1.97723,7000000.0
2006-04-28 04:35:00,1.97721,1.97721,1.97704,1.97704,7000000.0
2006-04-28 04:36:00,1.97702,1.97722,1.97702,1.97722,6000000.0
2006-04-28 04:37:00,1.97724,1.97724,1.97709,1.97709,11000000.0
2006-04-28 04:38:00,1.97718,1.97718,1.97704,1.97705,9000000.0
2006-04-28 04:39:00,1.97715,1.97761,1.97715,1.97761,9000000.0
2006-04-28 04:40:00,1.97776,1.97776,1.97735,1.97735,9000000.0
2006-04-28 04:42:00,1.97733,1.97734,1.97713,1.97713,7000000.0
2006-04-28 04:43:00,1.97702,1.97702,1.9766,1.97667,11000000.0
2006-04-28 04:44:00,1.97691,1.97702,1.97688,1.97699,9000000.0
2006-04-28 04:45:00,1.97695,1.97707,1.97681,1.97707,8000000.0
2006-04-28 04:46:00,1.9771,1.9771,1.97698,1.97706,6000000.0
2006-04-28 04:47:00,1.97715,1.97715,1.97715,1.97715,2000000.0
2006-04-28 04:48:00,1.97722,1.97725,1.97712,1.97725,7000000.0
2006-04-28 04:49:00,1.97715,1.97715,1.97659,1.9767,11000000.0
2006-04-28 04:50:00,1.97597,1.9762,1.97586,1.97586,7000000.0
2006-04-28 04:51:00,1.97591,1.97597,1.97584,1.9759,7000000.0
2006-04-28 04:53:00,1.97558,1.97591,1.97538,1.97538,9000000.0
2006-04-28 04:54:00,1.97576,1.97621,1.97573,1.97621,7000000.0
2006-04-28 04:55:00,1.97629,1.97631,1.97622,1.97626,8000000.0
2006-04-28 04:56:00,1.97613,1.97626,1.97613,1.97619,7000000.0
2006-04-28 04:58:00,1.97639,1.97657,1.97639,1.97657,8000000.0
2006-04-28 04:59:00,1.97667,1.97688,1.97657,1.97688,8000000.0
2006-04-28 05:00:00,1.97693,1.97715,1.97687,1.97687,7000000.0
2006-04-28 05:02:00,1.97699,1.97711,1.97687,1.97711,7000000.0
2006-04-28 05:03:00,1.9772,1.9772,1.97663,1.97663,7000000.0
2006-04-28 05:04:00,1.97628,1.97651,1.97628,1.97646,7000000.0
2006-04-28 05:05:00,1.97637,1.97684,1.97637,1.97684,8000000.0
2006-04-28 05:06:00,1.9769,1.97713,1.9769,1.97707,8000000.0
2006-04-28 05:07:00,1.97732,1.97732,1.97693,1.97707,8000000.0
2006-04-28 05:08:00,1.97724,1.97751,1.97724,1.97747,10000000.0
2006-04-28 05:09:00,1.9777,1.97773,1.97754,1.97773,7000000.0
2006-04-28 05:10:00,1.97765,1.97765,1.97737,1.97737,7000000.0
2006-04-28 05:11:00,1.97729,1.97732,1.97702,1.97716,8000000.0
2006-04-28 05:13:00,1.97729,1.97749,1.97728,1.97733,8000000.0
2006-04-28 05:14:00,1.97723,1.97758,1.97723,1.97734,11000000.0
2006-04-28 05:15:00,1.9774,1.97752,1.97717,1.97717,11000000.0
2006-04-28 05:16:00,1.97715,1.97715,1.97677,1.97677,9000000.0
2006-04-28 05:18:00,1.97684,1.97689,1.97671,1.97683,8000000.0
2006-04-28 05:19:00,1.97684,1.97695,1.9767,1.97695,7000000.0
2006-04-28 05:20:00,1.97685,1.97691,1.97676,1.97687,10000000.0
2006-04-28 05:21:00,1.97676,1.9769,1.97676,1.97682,8000000.0
2006-04-28 05:22:00,1.97659,1.97673,1.97657,1.97657,7000000.0
2006-04-28 05:23:00,1.97666,1.97683,1.97666,1.97679,10000000.0
2006-04-28 05:25:00,1.97671,1.97671,1.97621,1.97621,7000000.0
2006-04-28 05:26:00,1.97638,1.97655,1.97629,1.97646,7000000.0
2006-04-28 05:29:00,1.97646,1.97657,1.97633,1.97657,7000000.0
2006-04-28 05:30:00,1.97624,1.97624,1.97601,1.97601,7000000.0
2006-04-28 05:31:00,1.97616,1.9763,1.97601,1.9763,8000000.0
2006-04-28 05:32:00,1.97634,1.97658,1.97634,1.97658,8000000.0
2006-04-28 05:34:00,1.97671,1.97701,1.9767,1.97701,5000000.0
2006-04-28 05:38:00,1.97705,1.97706,1.97672,1.97672,6000000.0
2006-04-28 05:39:00,1.97677,1.97677,1.9766,1.97664,7000000.0
2006-04-28 05:40:00,1.97644,1.97644,1.97609,1.97639,8000000.0
2006-04-28 05:41:00,1.97655,1.97676,1.97655,1.97675,8000000.0
2006-04-28 05:43:00,1.97673,1.97673,1.9763,1.97638,9000000.0
2006-04-28 05:46:00,1.97622,1.97622,1.97562,1.97562,5000000.0
2006-04-28 05:47:00,1.9756,1.97593,1.9756,1.9759,8000000.0
2006-04-28 05:48:00,1.97586,1.97605,1.97586,1.97594,7000000.0
2006-04-28 05:49:00,1.97578,1.97595,1.97575,1.97575,8000000.0
2006-04-28 05:50:00,1.97616,1.97631,1.97614,1.97628,9000000.0
2006-04-28 05:51:00,1.97611,1.97631,1.97611,1.97631,8000000.0
2006-04-28 05:52:00,1.97619,1.97631,1.97608,1.97608,8000000.0
2006-04-28 05:53:00,1.97588,1.97593,1.97573,1.97593,7000000.0
2006-04-28 05:54:00,1.97599,1.97611,1.97593,1.97611,10000000.0
2006-04-28 05:55:00,1.97657,1.97663,1.9765,1.9766,8000000.0
2006-04-28 05:56:00,1.97664,1.97664,1.97661,1.97664,5000000.0
2006-04-28 05:57:00,1.97688,1.97701,1.97674,1.97674,8000000.0
2006-04-28 05:58:00,1.97655,1.97659,1.97605,1.97659,9000000.0
2006-04-28 05:59:00,1.9768,1.9768,1.97625,1.97625,10000000.0
2006-04-28 06:00:00,1.97625,1.97663,1.97625,1.97662,8000000.0
2006-04-28 06:01:00,1.97678,1.97686,1.97678,1.97679,7000000.0
2006-04-28 06:03:00,1.97675,1.97704,1.97652,1.97652,8000000.0
2006-04-28 06:04:00,1.97659,1.97677,1.97641,1.97644,7000000.0
2006-04-28 06:06:00,1.97648,1.97665,1.97642,1.97665,7000000.0
2006-04-28 06:07:00,1.97669,1.97669,1.97629,1.97629,7000000.0
2006-04-28 06:08:00,1.97599,1.97605,1.97589,1.976,6000000.0
2006-04-28 06:10:00,1.97582,1.97582,1.97571,1.9758,8000000.0
2006-04-28 06:11:00,1.9759,1.97608,1.9759,1.97604,8000000.0
2006-04-28 06:12:00,1.97609,1.9761,1.97599,1.9761,8000000.0
2006-04-28 06:13:00,1.97623,1.97631,1.97617,1.97617,8000000.0
2006-04-28 06:15:00,1.97587,1.97591,1.97576,1.97576,8000000.0
2006-04-28 06:17:00,1.97567,1.97589,1.97567,1.97584,7000000.0
2006-04-28 06:18:00,1.97577,1.97599,1.9757,1.97599,9000000.0
2006-04-28 06:21:00,1.97608,1.97615,1.97596,1.97599,8000000.0
2006-04-28 06:22:00,1.97597,1.97597,1.97559,1.97559,8000000.0
2006-04-28 06:23:00,1.97551,1.97551,1.97506,1.9754,8000000.0
2006-04-28 06:24:00,1.97554,1.97564,1.97541,1.97546,11000000.0
2006-04-28 06:25:00,1.97513,1.97515,1.97479,1.97479,11000000.0
2006-04-28 06:26:00,1.9748,1.975,1.97469,1.97475,11000000.0
2006-04-28 06:27:00,1.97489,1.97511,1.97483,1.97483,7000000.0
2006-04-28 06:28:00,1.97489,1.97489,1.97468,1.97473,8000000.0
2006-04-28 06:29:00,1.97483,1.97501,1.97474,1.97501,8000000.0
2006-04-28 06:30:00,1.9752,1.97522,1.97515,1.97517,8000000.0
2006-04-28 06:31:00,1.97525,1.97543,1.97522,1.97538,7000000.0
2006-04-28 06:32:00,1.9754,1.9755,1.97536,1.97536,6000000.0
2006-04-28 06:33:00,1.97545,1.97547,1.97537,1.97545,7000000.0
2006-04-28 06:34:00,1.97541,1.97541,1.9751,1.9751,7000000.0
2006-04-28 06:35:00,1.9751,1.97521,1.97507,1.97518,11000000.0
2006-04-28 06:37:00,1.9753,1.97597,1.9753,1.97597,10000000.0
2006-04-28 06:38:00,1.97608,1.97615,1.97608,1.97614,3000000.0
2006-04-28 06:39:00,1.97605,1.97607,1.97584,1.97584,11000000.0
2006-04-28 06:42:00,1.97587,1.97596,1.97586,1.97586,5000000.0
2006-04-28 06:44:00,1.97591,1.97591,1.9755,1.97552,8000000.0
2006-04-28 06:47:00,1.97575,1.97581,1.97565,1.97565,8000000.0
2006-04-28 06:48:00,1.97575,1.97575,1.97538,1.97538,7000000.0
2006-04-28 06:49:00,1.97527,1.97527,1.97447,1.97447,8000000.0
2006-04-28 06:50:00,1.97452,1.97466,1.97438,1.97438,11000000.0
2006-04-28 06:51:00,1.97456,1.97503,1.97445,1.97503,10000000.0
2006-04-28 06:52:00,1.97512,1.97512,1.97486,1.97486,8000000.0
2006-04-28 06:54:00,1.97485,1.97504,1.97479,1.97479,7000000.0
2006-04-28 06:55:00,1.97502,1.97502,1.97466,1.97472,7000000.0
2006-04-28 06:56:00,1.97481,1.97495,1.97481,1.97495,3000000.0
2006-04-28 06:57:00,1.9751,1.97522,1.97509,1.97522,7000000.0
2006-04-28 06:58:00,1.97523,1.97523,1.97492,1.97521,7000000.0
2006-04-28 06:59:00,1.9754,1.97555,1.9753,1.97555,7000000.0
2006-04-28 07:01:00,1.9755,1.9755,1.97498,1.97501,7000000.0
2006-04-28 07:02:00,1.9749,1.9749,1.97482,1.97482,7000000.0
2006-04-28 07:03:00,1.9748,1.975,1.97478,1.97481,7000000.0
2006-04-28 07:04:00,1.97482,1.9749,1.97475,1.97489,8000000.0
2006-04-28 07:05:00,1.97487,1.97487,1.9747,1.97487,11000000.0
2006-04-28 07:06:00,1.97501,1.97544,1.97501,1.97524,11000000.0
2006-04-28 07:07:00,1.97495,1.97495,1.97459,1.97459,11000000.0
2006-04-28 07:08:00,1.97464,1.97477,1.97456,1.97456,9000000.0
2006-04-28 07:09:00,1.9746,1.97519,1.9746,1.97512,8000000.0
2006-04-28 07:10:00,1.9749,1.97493,1.97478,1.97483,7000000.0
2006-04-28 07:11:00,1.97486,1.97493,1.9747,1.97482,10000000.0
2006-04-28 07:16:00,1.97486,1.9749,1.97471,1.9749,8000000.0
2006-04-28 07:17:00,1.97477,1.9752,1.97477,1.97498,11000000.0
2006-04-28 07:18:00,1.97463,1.97481,1.97455,1.97481,8000000.0
2006-04-28 07:19:00,1.97483,1.97483,1.97465,1.97469,8000000.0
2006-04-28 07:21:00,1.97485,1.97488,1.97466,1.97482,10000000.0
2006-04-28 07:22:00,1.97481,1.97517,1.97472,1.97517,11000000.0
2006-04-28 07:23:00,1.97482,1.97483,1.97459,1.97483,7000000.0
2006-04-28 07:24:00,1.97488,1.9749,1.97462,1.97462,9000000.0
2006-04-28 07:25:00,1.9745,1.9745,1.97431,1.97431,8000000.0
2006-04-28 07:26:00,1.97418,1.97421,1.97407,1.97407,7000000.0
2006-04-28 07:27:00,1.97422,1.97449,1.97398,1.97449,7000000.0
2006-04-28 07:28:00,1.97503,1.97503,1.97448,1.97455,7000000.0
2006-04-28 07:29:00,1.97433,1.97479,1.97433,1.97479,8000000.0
2006-04-28 07:30:00,1.97445,1.97463,1.97445,1.97455,8000000.0
2006-04-28 07:31:00,1.97458,1.97465,1.97445,1.97461,7000000.0
2006-04-28 07:32:00,1.97479,1.97521,1.97475,1.97521,9000000.0
2006-04-28 07:34:00,1.97533,1.97583,1.97533,1.97577,11000000.0
2006-04-28 07:35:00,1.97561,1.97561,1.97554,1.97555,8000000.0
2006-04-28 07:36:00,1.97561,1.9758,1.97561,1.97563,7000000.0
2006-04-28 07:37:00,1.97568,1.97568,1.97523,1.97523,7000000.0
2006-04-28 07:39:00,1.97551,1.97552,1.97538,1.9754,7000000.0
2006-04-28 07:40:00,1.97531,1.97531,1.97512,1.9752,8000000.0
2006-04-28 07:42:00,1.97535,1.97535,1.9751,1.97513,11000000.0
2006-04-28 07:43:00,1.97528,1.97555,1.97528,1.97551,7000000.0
2006-04-28 07:44:00,1.97558,1.97558,1.97522,1.97526,7000000.0
2006-04-28 07:45:00,1.97533,1.97537,1.9753,1.97535,7000000.0
2006-04-28 07:46:00,1.97527,1.97555,1.97527,1.97555,7000000.0
2006-04-28 07:47:00,1.97546,1.97546,1.97524,1.97537,7000000.0
2006-04-28 07:48:00,1.97519,1.97537,1.97519,1.97519,8000000.0
2006-04-28 07:49:00,1.97513,1.97555,1.97513,1.97555,8000000.0
2006-04-28 07:50:00,1.97541,1.9757,1.97541,1.97563,7000000.0
2006-04-28 07:51:00,1.97596,1.97596,1.97554,1.97578,8000000.0
2006-04-28 07:52:00,1.97558,1.9761,1.97558,1.97592,10000000.0
2006-04-28 07:53:00,1.97609,1.97653,1.97609,1.97653,11000000.0
2006-04-28 07:54:00,1.97665,1.97665,1.9763,1.9763,9000000.0
2006-04-28 07:55:00,1.97631,1.97631,1.97608,1.9761,9000000.0
2006-04-28 07:56:00,1.97619,1.97643,1.97619,1.97643,9000000.0
2006-04-28 07:57:00,1.97644,1.97671,1.97644,1.97659,7000000.0
2006-04-28 07:58:00,1.97694,1.97746,1.97694,1.97746,7000000.0
2006-04-28 07:59:00,1.97745,1.97756,1.97714,1.97735,7000000.0
2006-04-28 08:00:00,1.97744,1.97757,1.97718,1.97718,8000000.0
2006-04-28 08:01:00,1.97703,1.9773,1.97693,1.9773,10000000.0
2006-04-28 08:02:00,1.97747,1.97754,1.97723,1.97723,7000000.0
2006-04-28 08:03:00,1.97644,1.97644,1.97553,1.97588,8000000.0
2006-04-28 08:04:00,1.97592,1.97601,1.97574,1.97574,8000000.0
2006-04-28 08:05:00,1.97578,1.97631,1.97578,1.97631,8000000.0
2006-04-28 08:06:00,1.97648,1.97671,1.97648,1.97662,6000000.0
2006-04-28 08:07:00,1.97667,1.97667,1.97627,1.97638,7000000.0
2006-04-28 08:08:00,1.97639,1.97644,1.97629,1.97629,7000000.0
2006-04-28 08:09:00,1.9763,1.9764,1.97612,1.97612,7000000.0
2006-04-28 08:10:00,1.97654,1.97663,1.97648,1.9766,7000000.0
2006-04-28 08:11:00,1.97633,1.97633,1.97583,1.97583,8000000.0
2006-04-28 08:12:00,1.97564,1.97609,1.97564,1.97609,9000000.0
2006-04-28 08:13:00,1.97607,1.97621,1.97607,1.97621,7000000.0
2006-04-28 08:14:00,1.97633,1.9764,1.97617,1.9764,9000000.0
2006-04-28 08:15:00,1.9765,1.97651,1.97641,1.97646,8000000.0
2006-04-28 08:16:00,1.97652,1.97667,1.97628,1.97667,11000000.0
2006-04-28 08:17:00,1.97655,1.97655,1.97624,1.97624,7000000.0
2006-04-28 08:18:00,1.97629,1.97711,1.97629,1.97711,9000000.0
2006-04-28 08:19:00,1.97688,1.97754,1.97688,1.97754,7000000.0
2006-04-28 08:20:00,1.97751,1.97795,1.97751,1.97785,8000000.0
2006-04-28 08:21:00,1.97775,1.97787,1.97771,1.97782,8000000.0
2006-04-28 08:22:00,1.97796,1.97813,1.97796,1.97805,8000000.0
2006-04-28 08:23:00,1.97787,1.97816,1.97776,1.97816,7000000.0
2006-04-28 08:24:00,1.97792,1.9783,1.97792,1.9783,7000000.0
2006-04-28 08:25:00,1.97844,1.9788,1.97844,1.9788,8000000.0
2006-04-28 08:26:00,1.97876,1.97902,1.9787,1.97877,7000000.0
2006-04-28 08:27:00,1.979,1.9794,1.97899,1.9794,10000000.0
2006-04-28 08:28:00,1.97987,1.98028,1.97987,1.98015,7000000.0
2006-04-28 08:29:00,1.97973,1.98027,1.97972,1.98014,10000000.0
2006-04-28 08:30:00,1.98005,1.98005,1.97946,1.97946,7000000.0
2006-04-28 08:31:00,1.97931,1.97945,1.97898,1.97905,10000000.0
2006-04-28 08:32:00,1.97914,1.97914,1.97837,1.97906,8000000.0
2006-04-28 08:33:00,1.97923,1.97961,1.97923,1.97961,7000000.0
2006-04-28 08:34:00,1.97951,1.97951,1.97917,1.97933,9000000.0
2006-04-28 08:35:00,1.9788,1.9788,1.97746,1.97746,9000000.0
2006-04-28 08:36:00,1.97717,1.97725,1.97697,1.97725,8000000.0
2006-04-28 08:37:00,1.97734,1.97734,1.97673,1.97677,9000000.0
2006-04-28 08:38:00,1.97699,1.97713,1.97683,1.97686,10000000.0
2006-04-28 08:39:00,1.97678,1.97688,1.97663,1.97663,11000000.0
2006-04-28 08:40:00,1.97724,1.97763,1.9772,1.97763,8000000.0
2006-04-28 08:41:00,1.9778,1.97794,1.97774,1.97779,11000000.0
2006-04-28 08:42:00,1.97752,1.97752,1.97696,1.97696,10000000.0
2006-04-28 08:43:00,1.97655,1.97667,1.97653,1.97665,8000000.0
2006-04-28 08:44:00,1.97649,1.97687,1.97649,1.97687,10000000.0
2006-04-28 08:45:00,1.9767,1.9767,1.97655,1.97665,8000000.0
2006-04-28 08:46:00,1.97649,1.97649,1.97487,1.97641,8000000.0
2006-04-28 08:47:00,1.97684,1.97711,1.97682,1.97711,7000000.0
2006-04-28 08:48:00,1.97737,1.97755,1.97697,1.97697,8000000.0
2006-04-28 08:49:00,1.97731,1.97803,1.97731,1.97801,11000000.0
2006-04-28 08:50:00,1.97817,1.97821,1.97792,1.97792,7000000.0
2006-04-28 08:51:00,1.97779,1.97779,1.97759,1.97759,8000000.0
2006-04-28 08:52:00,1.97785,1.97785,1.97715,1.97715,9000000.0
2006-04-28 08:53:00,1.97721,1.97774,1.97706,1.97774,8000000.0
2006-04-28 08:54:00,1.97813,1.97862,1.97813,1.97813,8000000.0
2006-04-28 08:55:00,1.97827,1.97846,1.97827,1.97828,8000000.0
2006-04-28 08:56:00,1.97842,1.9788,1.97842,1.9788,7000000.0
2006-04-28 08:57:00,1.97879,1.9789,1.97871,1.97883,8000000.0
2006-04-28 08:58:00,1.97866,1.97866,1.97852,1.97864,7000000.0
2006-04-28 08:59:00,1.97872,1.97908,1.97854,1.97908,7000000.0
2006-04-28 09:00:00,1.97897,1.97897,1.97866,1.97866,8000000.0
2006-04-28 09:01:00,1.97876,1.97884,1.97867,1.97873,9000000.0
2006-04-28 09:02:00,1.97861,1.97861,1.97832,1.97832,10000000.0
2006-04-28 09:03:00,1.97812,1.97834,1.97808,1.97808,7000000.0
2006-04-28 09:04:00,1.97805,1.97805,1.97787,1.97787,7000000.0
2006-04-28 09:05:00,1.97763,1.97835,1.97763,1.97835,7000000.0
2006-04-28 09:06:00,1.97846,1.97852,1.97821,1.97828,11000000.0
2006-04-28 09:07:00,1.97805,1.97829,1.97785,1.97829,8000000.0
2006-04-28 09:08:00,1.97807,1.97807,1.97781,1.97784,7000000.0
2006-04-28 09:09:00,1.97741,1.97749,1.97734,1.97749,11000000.0
2006-04-28 09:10:00,1.97783,1.97804,1.97768,1.97804,7000000.0
2006-04-28 09:11:00,1.97813,1.97901,1.97813,1.97901,9000000.0
2006-04-28 09:12:00,1.97866,1.9788,1.97843,1.97843,8000000.0
2006-04-28 09:13:00,1.97838,1.97844,1.97813,1.97842,9000000.0
2006-04-28 09:14:00,1.97846,1.97871,1.97841,1.97841,11000000.0
2006-04-28 09:15:00,1.97804,1.97822,1.97804,1.97807,7000000.0
2006-04-28 09:16:00,1.97819,1.97841,1.97799,1.97841,8000000.0
2006-04-28 09:17:00,1.97848,1.97857,1.9783,1.97857,11000000.0
2006-04-28 09:18:00,1.97894,1.9793,1.97894,1.9793,8000000.0
2006-04-28 09:19:00,1.97954,1.98017,1.97954,1.98017,7000000.0
2006-04-28 09:20:00,1.97983,1.97983,1.97952,1.97953,7000000.0
2006-04-28 09:21:00,1.97965,1.97985,1.97926,1.97985,8000000.0
2006-04-28 09:22:00,1.97981,1.97995,1.97955,1.97959,8000000.0
2006-04-28 09:23:00,1.97934,1.97944,1.97906,1.97906,7000000.0
2006-04-28 09:24:00,1.97891,1.97926,1.97891,1.97926,8000000.0
2006-04-28 09:25:00,1.97917,1.97921,1.97897,1.97919,7000000.0
2006-04-28 09:26:00,1.97942,1.97954,1.97937,1.97954,11000000.0
2006-04-28 09:27:00,1.97967,1.9801,1.97967,1.98009,11000000.0
2006-04-28 09:28:00,1.9801,1.98014,1.97982,1.97989,9000000.0
2006-04-28 09:29:00,1.97979,1.97979,1.97955,1.97975,8000000.0
2006-04-28 09:30:00,1.97963,1.97963,1.97896,1.97899,7000000.0
2006-04-28 09:31:00,1.97863,1.97916,1.97863,1.97916,7000000.0
2006-04-28 09:32:00,1.97917,1.97954,1.97904,1.97954,7000000.0
2006-04-28 09:33:00,1.98019,1.98033,1.97997,1.97997,8000000.0
2006-04-28 09:34:00,1.97971,1.97979,1.97962,1.97979,7000000.0
2006-04-28 09:35:00,1.98005,1.98033,1.98005,1.98033,10000000.0
2006-04-28 09:36:00,1.98033,1.98089,1.98033,1.98089,8000000.0
2006-04-28 09:37:00,1.98106,1.98114,1.98095,1.98114,11000000.0
2006-04-28 09:38:00,1.98109,1.98128,1.97931,1.98128,11000000.0
2006-04-28 09:39:00,1.98138,1.9817,1.98131,1.9817,7000000.0
2006-04-28 09:40:00,1.98181,1.98181,1.98159,1.98159,9000000.0
2006-04-28 09:41:00,1.98154,1.98159,1.98142,1.98153,8000000.0
2006-04-28 09:42:00,1.98181,1.98192,1.98174,1.98175,10000000.0
2006-04-28 09:43:00,1.9817,1.98176,1.98153,1.9816,11000000.0
2006-04-28 09:44:00,1.98163,1.98165,1.98138,1.98138,8000000.0
2006-04-28 09:45:00,1.98107,1.9814,1.98107,1.9814,7000000.0
2006-04-28 09:46:00,1.98148,1.9815,1.9811,1.98144,11000000.0
2006-04-28 09:47:00,1.9813,1.98139,1.98116,1.98139,9000000.0
2006-04-28 09:48:00,1.98129,1.98149,1.98128,1.98149,7000000.0
2006-04-28 09:49:00,1.9811,1.9812,1.98106,1.98116,11000000.0
2006-04-28 09:50:00,1.98125,1.98198,1.98125,1.98198,8000000.0
2006-04-28 09:51:00,1.98224,1.98242,1.98206,1.98207,8000000.0
2006-04-28 09:52:00,1.98186,1.98186,1.98141,1.98141,8000000.0
2006-04-28 09:53:00,1.98104,1.9812,1.98101,1.98113,10000000.0
2006-04-28 09:54:00,1.98241,1.98288,1.98229,1.98286,8000000.0
2006-04-28 09:55:00,1.98234,1.98234,1.98191,1.98191,8000000.0
2006-04-28 09:56:00,1.98174,1.98219,1.98174,1.98219,10000000.0
2006-04-28 09:57:00,1.98158,1.98158,1.98102,1.98109,8000000.0
2006-04-28 09:58:00,1.98116,1.98116,1.98094,1.98094,8000000.0
2006-04-28 09:59:00,1.98041,1.98064,1.98038,1.98045,10000000.0
2006-04-28 10:00:00,1.98079,1.98186,1.98079,1.98186,10000000.0
2006-04-28 10:01:00,1.98186,1.98223,1.98186,1.98223,10000000.0
2006-04-28 10:02:00,1.98206,1.98209,1.98197,1.98197,10000000.0
2006-04-28 10:03:00,1.98192,1.98201,1.98192,1.98198,7000000.0
2006-04-28 10:04:00,1.98199,1.98262,1.98191,1.98262,7000000.0
2006-04-28 10:05:00,1.98252,1.98262,1.98252,1.98258,11000000.0
2006-04-28 10:06:00,1.9824,1.98255,1.98231,1.98231,7000000.0
2006-04-28 10:07:00,1.98223,1.98229,1.98205,1.98217,7000000.0
2006-04-28 10:08:00,1.98242,1.98262,1.98239,1.98247,7000000.0
2006-04-28 10:09:00,1.98278,1.98278,1.98256,1.98256,7000000.0
2006-04-28 10:10:00,1.98236,1.98241,1.98221,1.98241,7000000.0
2006-04-28 10:11:00,1.98251,1.98251,1.98172,1.98172,7000000.0
2006-04-28 10:12:00,1.98164,1.98179,1.98137,1.98179,8000000.0
2006-04-28 10:13:00,1.9818,1.9818,1.98124,1.98124,8000000.0
2006-04-28 10:14:00,1.98127,1.98183,1.98127,1.98183,7000000.0
2006-04-28 10:15:00,1.98213,1.98217,1.98186,1.98203,10000000.0
2006-04-28 10:16:00,1.98185,1.98202,1.98155,1.98202,7000000.0
2006-04-28 10:17:00,1.98236,1.98291,1.98236,1.98291,11000000.0
2006-04-28 10:18:00,1.98292,1.9841,1.98292,1.98409,8000000.0
2006-04-28 10:19:00,1.98464,1.98464,1.9842,1.9842,9000000.0
2006-04-28 10:20:00,1.98401,1.98401,1.9836,1.9836,7000000.0
2006-04-28 10:21:00,1.98376,1.98376,1.98361,1.98361,8000000.0
2006-04-28 10:22:00,1.98329,1.9835,1.98325,1.9834,7000000.0
2006-04-28 10:23:00,1.98268,1.98315,1.98268,1.98284,7000000.0
2006-04-28 10:24:00,1.98266,1.98271,1.98235,1.98247,7000000.0
2006-04-28 10:25:00,1.98228,1.98228,1.98194,1.98218,9000000.0
2006-04-28 10:26:00,1.98226,1.98228,1.98204,1.98205,11000000.0
2006-04-28 10:27:00,1.98233,1.98281,1.98233,1.98281,8000000.0
2006-04-28 10:28:00,1.98234,1.98256,1.98231,1.98256,9000000.0
2006-04-28 10:29:00,1.98224,1.98233,1.982,1.982,8000000.0
2006-04-28 10:30:00,1.9818,1.98199,1.9818,1.98199,8000000.0
2006-04-28 10:31:00,1.9825,1.98278,1.98247,1.98275,7000000.0
2006-04-28 10:32:00,1.98262,1.98265,1.98243,1.98254,9000000.0
2006-04-28 10:33:00,1.98236,1.98236,1.98207,1.98214,7000000.0
2006-04-28 10:34:00,1.9825,1.98259,1.98244,1.98256,7000000.0
2006-04-28 10:35:00,1.98275,1.98277,1.98256,1.98264,7000000.0
2006-04-28 10:36:00,1.98282,1.98367,1.98282,1.98367,8000000.0
2006-04-28 10:37:00,1.98361,1.98361,1.98272,1.98272,8000000.0
2006-04-28 10:38:00,1.98262,1.98262,1.98233,1.98244,10000000.0
2006-04-28 10:39:00,1.9823,1.98238,1.98219,1.98224,8000000.0
2006-04-28 10:40:00,1.98236,1.98251,1.98235,1.98249,7000000.0
2006-04-28 10:41:00,1.98252,1.98266,1.9825,1.9825,9000000.0
2006-04-28 10:42:00,1.98262,1.98287,1.9826,1.98283,7000000.0
2006-04-28 10:43:00,1.98308,1.98308,1.9829,1.98299,10000000.0
2006-04-28 10:44:00,1.98271,1.98271,1.98256,1.98264,7000000.0
2006-04-28 10:45:00,1.98262,1.98265,1.98252,1.98252,8000000.0
2006-04-28 10:46:00,1.98222,1.98242,1.98222,1.98231,8000000.0
2006-04-28 10:47:00,1.98221,1.98224,1.98191,1.98223,7000000.0
2006-04-28 10:48:00,1.98241,1.98245,1.98231,1.98231,8000000.0
2006-04-28 10:49:00,1.98251,1.98266,1.98237,1.98242,9000000.0
2006-04-28 10:50:00,1.98241,1.98253,1.98232,1.98247,8000000.0
2006-04-28 10:51:00,1.98246,1.98246,1.98214,1.98227,9000000.0
2006-04-28 10:52:00,1.98218,1.98234,1.98215,1.98219,8000000.0
2006-04-28 10:53:00,1.98183,1.98205,1.98164,1.98164,9000000.0
2006-04-28 10:54:00,1.98162,1.98185,1.98162,1.98167,10000000.0
2006-04-28 10:55:00,1.98168,1.98176,1.98135,1.98135,7000000.0
2006-04-28 10:56:00,1.98108,1.98108,1.97911,1.98096,7000000.0
2006-04-28 10:57:00,1.98123,1.98123,1.98109,1.98117,8000000.0
2006-04-28 10:58:00,1.98119,1.98119,1.981,1.98101,7000000.0
2006-04-28 10:59:00,1.98074,1.9809,1.98062,1.98062,11000000.0
2006-04-28 11:00:00,1.98028,1.98035,1.97792,1.97792,7000000.0
2006-04-28 11:01:00,1.97978,1.97978,1.97956,1.97956,8000000.0
2006-04-28 11:02:00,1.97965,1.97965,1.9789,1.9789,7000000.0
2006-04-28 11:03:00,1.97868,1.97913,1.97868,1.97908,11000000.0
2006-04-28 11:05:00,1.97934,1.97934,1.97901,1.97911,7000000.0
2006-04-28 11:06:00,1.9789,1.97897,1.97876,1.97876,8000000.0
2006-04-28 11:07:00,1.97867,1.97867,1.97833,1.97833,7000000.0
2006-04-28 11:08:00,1.97839,1.9786,1.97837,1.97851,9000000.0
2006-04-28 11:09:00,1.97799,1.97799,1.97765,1.97765,8000000.0
2006-04-28 11:10:00,1.97762,1.9779,1.97759,1.9779,8000000.0
2006-04-28 11:11:00,1.97791,1.97791,1.97761,1.97761,10000000.0
2006-04-28 11:12:00,1.97774,1.97817,1.97774,1.97817,7000000.0
2006-04-28 11:13:00,1.9786,1.97869,1.97829,1.97869,11000000.0
2006-04-28 11:14:00,1.97886,1.97892,1.97875,1.97878,11000000.0
2006-04-28 11:15:00,1.97864,1.97879,1.97857,1.97857,7000000.0
2006-04-28 11:16:00,1.97863,1.97863,1.9785,1.97856,7000000.0
2006-04-28 11:17:00,1.97856,1.97864,1.97848,1.9785,7000000.0
2006-04-28 11:18:00,1.97861,1.97869,1.97842,1.97866,10000000.0
2006-04-28 11:19:00,1.97874,1.97888,1.97864,1.9787,11000000.0
2006-04-28 11:20:00,1.97873,1.97923,1.97873,1.97923,8000000.0
2006-04-28 11:21:00,1.97931,1.97935,1.97907,1.97929,7000000.0
2006-04-28 11:22:00,1.97934,1.97949,1.9793,1.97949,8000000.0
2006-04-28 11:23:00,1.9796,1.97971,1.9795,1.97968,8000000.0
2006-04-28 11:24:00,1.97975,1.97975,1.97956,1.97958,7000000.0
2006-04-28 11:25:00,1.97957,1.97958,1.97948,1.9795,8000000.0
2006-04-28 11:26:00,1.97951,1.97962,1.97945,1.97956,11000000.0
2006-04-28 11:27:00,1.97969,1.97995,1.97969,1.97995,8000000.0
2006-04-28 11:28:00,1.98014,1.98014,1.9799,1.97995,7000000.0
2006-04-28 11:29:00,1.97959,1.97964,1.97946,1.97957,8000000.0
2006-04-28 11:30:00,1.9796,1.98003,1.9796,1.97991,7000000.0
2006-04-28 11:31:00,1.97999,1.98065,1.97999,1.98046,11000000.0
2006-04-28 11:32:00,1.98039,1.98052,1.97999,1.97999,11000000.0
2006-04-28 11:33:00,1.97991,1.97991,1.97877,1.97877,7000000.0
2006-04-28 11:34:00,1.97868,1.97868,1.97849,1.97867,7000000.0
2006-04-28 11:35:00,1.97908,1.97923,1.97899,1.97923,10000000.0
2006-04-28 11:36:00,1.97932,1.9794,1.97908,1.97908,8000000.0
2006-04-28 11:37:00,1.97871,1.9792,1.97871,1.9792,8000000.0
2006-04-28 11:38:00,1.97915,1.97923,1.97905,1.97923,9000000.0
2006-04-28 11:39:00,1.97878,1.97901,1.97875,1.97901,9000000.0
2006-04-28 11:40:00,1.9792,1.97923,1.97889,1.97894,11000000.0
2006-04-28 11:41:00,1.97875,1.97893,1.97875,1.97884,11000000.0
2006-04-28 11:42:00,1.97894,1.97898,1.97883,1.97887,11000000.0
2006-04-28 11:43:00,1.97861,1.97871,1.97858,1.9786,7000000.0
2006-04-28 11:44:00,1.97857,1.97857,1.9785,1.97855,7000000.0
2006-04-28 11:45:00,1.97846,1.97866,1.97846,1.97866,11000000.0
2006-04-28 11:46:00,1.97906,1.97909,1.9789,1.97893,7000000.0
2006-04-28 11:47:00,1.97886,1.97898,1.97873,1.97873,9000000.0
2006-04-28 11:48:00,1.97878,1.97897,1.97875,1.97888,10000000.0
2006-04-28 11:49:00,1.97889,1.97926,1.97889,1.97926,7000000.0
2006-04-28 11:50:00,1.97932,1.97993,1.97932,1.97989,7000000.0
2006-04-28 11:51:00,1.98065,1.98213,1.98065,1.982,8000000.0
2006-04-28 11:52:00,1.98198,1.98199,1.98159,1.98159,10000000.0
2006-04-28 11:53:00,1.98145,1.9815,1.98057,1.98057,10000000.0
2006-04-28 11:54:00,1.98034,1.98053,1.98033,1.9805,9000000.0
2006-04-28 11:55:00,1.98019,1.98056,1.97997,1.97997,8000000.0
2006-04-28 11:56:00,1.97986,1.98006,1.97986,1.98,11000000.0
2006-04-28 11:57:00,1.98008,1.98029,1.98008,1.98027,8000000.0
2006-04-28 11:58:00,1.9806,1.9806,1.97968,1.97968,9000000.0
2006-04-28 11:59:00,1.97951,1.97954,1.97932,1.97932,7000000.0
2006-04-28 12:00:00,1.97972,1.97983,1.97967,1.97977,7000000.0
2006-04-28 12:01:00,1.97965,1.97965,1.97909,1.97909,10000000.0
2006-04-28 12:02:00,1.97894,1.97934,1.97877,1.97934,10000000.0
2006-04-28 12:03:00,1.97927,1.97948,1.9792,1.97948,7000000.0
2006-04-28 12:04:00,1.97967,1.97967,1.97954,1.97958,9000000.0
2006-04-28 12:05:00,1.97906,1.97906,1.97857,1.97857,11000000.0
2006-04-28 12:06:00,1.97853,1.9786,1.97834,1.97834,7000000.0
2006-04-28 12:07:00,1.97845,1.97865,1.97845,1.97864,7000000.0
2006-04-28 12:08:00,1.97865,1.97893,1.97853,1.9789,9000000.0
2006-04-28 12:09:00,1.97899,1.97907,1.97882,1.97907,8000000.0
2006-04-28 12:10:00,1.97955,1.97976,1.97955,1.9797,8000000.0
2006-04-28 12:11:00,1.9797,1.98033,1.9797,1.98033,7000000.0
2006-04-28 12:12:00,1.98032,1.98036,1.98004,1.98004,7000000.0
2006-04-28 12:13:00,1.97944,1.97944,1.97905,1.97913,10000000.0
2006-04-28 12:14:00,1.97896,1.97903,1.97883,1.97903,8000000.0
2006-04-28 12:15:00,1.97893,1.97903,1.97867,1.97903,8000000.0
2006-04-28 12:16:00,1.97868,1.97929,1.97868,1.97929,8000000.0
2006-04-28 12:17:00,1.97946,1.97946,1.97937,1.97944,8000000.0
2006-04-28 12:18:00,1.97938,1.9794,1.97926,1.9794,11000000.0
2006-04-28 12:19:00,1.97925,1.9795,1.97925,1.9795,9000000.0
2006-04-28 12:20:00,1.97943,1.97943,1.9792,1.9793,10000000.0
2006-04-28 12:21:00,1.97911,1.97919,1.97731,1.97731,7000000.0
2006-04-28 12:22:00,1.97896,1.97904,1.97878,1.97878,8000000.0
2006-04-28 12:23:00,1.97852,1.97881,1.97844,1.97844,7000000.0
2006-04-28 12:24:00,1.97867,1.9788,1.97867,1.97868,7000000.0
2006-04-28 12:25:00,1.97876,1.97876,1.97842,1.97842,9000000.0
2006-04-28 12:26:00,1.97832,1.97853,1.97828,1.97849,8000000.0
2006-04-28 12:27:00,1.97851,1.97864,1.97844,1.97852,10000000.0
2006-04-28 12:28:00,1.97843,1.97848,1.97831,1.97848,9000000.0
2006-04-28 12:29:00,1.97849,1.97858,1.97845,1.97858,9000000.0
2006-04-28 12:30:00,1.97856,1.97856,1.97828,1.97834,7000000.0
2006-04-28 12:31:00,1.97832,1.97839,1.9782,1.97839,11000000.0
2006-04-28 12:32:00,1.97841,1.97841,1.97793,1.97793,7000000.0
2006-04-28 12:33:00,1.97807,1.9783,1.97807,1.97818,7000000.0
2006-04-28 12:34:00,1.97821,1.97821,1.97802,1.97802,7000000.0
2006-04-28 12:35:00,1.97782,1.97782,1.97774,1.97779,8000000.0
2006-04-28 12:36:00,1.97774,1.97774,1.97746,1.9775,8000000.0
2006-04-28 12:37:00,1.97787,1.98,1.97787,1.9786,9000000.0
2006-04-28 12:38:00,1.97831,1.97899,1.97831,1.97899,8000000.0
2006-04-28 12:39:00,1.97928,1.98076,1.97928,1.98076,9000000.0
2006-04-28 12:40:00,1.98123,1.98123,1.98105,1.98105,7000000.0
2006-04-28 12:41:00,1.98134,1.98135,1.98109,1.98109,8000000.0
2006-04-28 12:42:00,1.98111,1.98153,1.98111,1.98153,9000000.0
2006-04-28 12:43:00,1.98177,1.98184,1.98147,1.98147,9000000.0
2006-04-28 12:44:00,1.9818,1.98195,1.98179,1.98195,8000000.0
2006-04-28 12:45:00,1.98238,1.98278,1.98238,1.98255,10000000.0
2006-04-28 12:46:00,1.98283,1.98283,1.98233,1.98233,9000000.0
2006-04-28 12:47:00,1.98215,1.98217,1.98198,1.98207,10000000.0
2006-04-28 12:48:00,1.982,1.98229,1.982,1.98217,11000000.0
2006-04-28 12:49:00,1.98228,1.98244,1.98228,1.98232,7000000.0
2006-04-28 12:50:00,1.98241,1.98244,1.98219,1.9823,7000000.0
2006-04-28 12:51:00,1.98232,1.98234,1.98217,1.98218,8000000.0
2006-04-28 12:52:00,1.9826,1.98291,1.98246,1.98291,11000000.0
2006-04-28 12:53:00,1.98296,1.98296,1.98272,1.98274,8000000.0
2006-04-28 12:54:00,1.98288,1.98324,1.98288,1.98319,7000000.0
2006-04-28 12:55:00,1.98344,1.98344,1.98308,1.98333,8000000.0
2006-04-28 12:56:00,1.98319,1.98319,1.98295,1.98318,7000000.0
2006-04-28 12:57:00,1.98341,1.98345,1.98273,1.98273,7000000.0
2006-04-28 12:58:00,1.98276,1.98353,1.98276,1.98353,8000000.0
2006-04-28 12:59:00,1.9839,1.98392,1.9837,1.98388,7000000.0
2006-04-28 13:00:00,1.98347,1.98347,1.98304,1.98311,8000000.0
2006-04-28 13:01:00,1.983,1.98338,1.983,1.98338,8000000.0
2006-04-28 13:02:00,1.98346,1.98353,1.98329,1.98353,7000000.0
2006-04-28 13:03:00,1.98422,1.98444,1.9835,1.9835,8000000.0
2006-04-28 13:04:00,1.98347,1.98357,1.98342,1.98342,7000000.0
2006-04-28 13:05:00,1.98333,1.98333,1.98284,1.98305,8000000.0
2006-04-28 13:06:00,1.98292,1.98292,1.98194,1.98194,7000000.0
2006-04-28 13:07:00,1.98178,1.9819,1.98176,1.9819,7000000.0
2006-04-28 13:08:00,1.9819,1.9822,1.98179,1.9822,10000000.0
2006-04-28 13:09:00,1.98216,1.98216,1.98178,1.98184,7000000.0
2006-04-28 13:10:00,1.98158,1.98186,1.98158,1.9817,9000000.0
2006-04-28 13:11:00,1.98164,1.98172,1.98141,1.98169,8000000.0
2006-04-28 13:12:00,1.98154,1.98164,1.98135,1.98151,8000000.0
2006-04-28 13:13:00,1.98122,1.98133,1.98088,1.98133,9000000.0
2006-04-28 13:14:00,1.98146,1.98156,1.98133,1.98156,7000000.0
2006-04-28 13:15:00,1.9815,1.9815,1.98117,1.98132,8000000.0
2006-04-28 13:16:00,1.98133,1.98149,1.98117,1.98149,8000000.0
2006-04-28 13:17:00,1.98153,1.98175,1.9814,1.98175,9000000.0
2006-04-28 13:18:00,1.98198,1.98198,1.9814,1.9814,10000000.0
2006-04-28 13:19:00,1.98123,1.98124,1.98108,1.98122,8000000.0
2006-04-28 13:20:00,1.98122,1.98136,1.98117,1.98118,8000000.0
2006-04-28 13:21:00,1.98123,1.98131,1.98109,1.98109,7000000.0
2006-04-28 13:22:00,1.98107,1.98107,1.98068,1.98085,11000000.0
2006-04-28 13:23:00,1.98062,1.9811,1.9806,1.9811,8000000.0
2006-04-28 13:24:00,1.98179,1.98242,1.98179,1.98242,7000000.0
2006-04-28 13:25:00,1.98198,1.98208,1.98191,1.98191,11000000.0
2006-04-28 13:26:00,1.98188,1.98188,1.98157,1.98158,10000000.0
2006-04-28 13:27:00,1.98154,1.98207,1.98154,1.98197,8000000.0
2006-04-28 13:28:00,1.98204,1.98204,1.98174,1.98174,21000000.0
2006-04-28 13:29:00,1.98177,1.98177,1.98131,1.98131,17000000.0
2006-04-28 13:30:00,1.98143,1.98173,1.98143,1.98165,7000000.0
2006-04-28 13:31:00,1.98162,1.98162,1.98148,1.98149,9000000.0
2006-04-28 13:32:00,1.98141,1.98141,1.98114,1.98132,14000000.0
2006-04-28 13:33:00,1.9811,1.98115,1.98108,1.98112,14000000.0
2006-04-28 13:35:00,1.98116,1.98157,1.98116,1.98157,17000000.0
2006-04-28 13:36:00,1.98162,1.98162,1.98138,1.98138,24000000.0
2006-04-28 13:37:00,1.98123,1.98126,1.98117,1.98125,10000000.0
2006-04-28 13:38:00,1.98145,1.98208,1.98145,1.98208,18000000.0
2006-04-28 13:39:00,1.98225,1.98236,1.98225,1.98228,15000000.0
2006-04-28 13:40:00,1.98222,1.98224,1.98203,1.98206,29000000.0
2006-04-28 13:41:00,1.98202,1.98211,1.98194,1.98211,13000000.0
2006-04-28 13:42:00,1.98199,1.98199,1.98191,1.98196,3000000.0
2006-04-28 13:43:00,1.98181,1.98188,1.9817,1.98181,10000000.0
2006-04-28 13:44:00,1.98187,1.982,1.98167,1.982,26000000.0
2006-04-28 13:45:00,1.98194,1.98213,1.98193,1.98211,22000000.0
2006-04-28 13:46:00,1.98208,1.9821,1.98181,1.98181,19000000.0
2006-04-28 13:47:00,1.98194,1.98209,1.98194,1.98209,17000000.0
2006-04-28 13:48:00,1.98213,1.98219,1.98208,1.98219,22000000.0
2006-04-28 13:49:00,1.98217,1.98217,1.98199,1.98199,24000000.0
2006-04-28 13:50:00,1.98198,1.9821,1.98196,1.98196,15000000.0
2006-04-28 13:51:00,1.98223,1.98248,1.98219,1.98248,22000000.0
2006-04-28 13:52:00,1.98229,1.98229,1.98186,1.9819,32000000.0
2006-04-28 13:53:00,1.98178,1.98178,1.98145,1.98145,28000000.0
2006-04-28 13:54:00,1.98164,1.98187,1.9816,1.98183,31000000.0
2006-04-28 13:55:00,1.98195,1.98216,1.98195,1.98216,20000000.0
2006-04-28 13:56:00,1.982,1.982,1.98184,1.98189,24000000.0
2006-04-28 13:57:00,1.98189,1.982,1.98187,1.98187,34000000.0
2006-04-28 13:58:00,1.98176,1.98176,1.98147,1.98147,16000000.0
2006-04-28 13:59:00,1.98137,1.98147,1.98137,1.98147,30000000.0
2006-04-28 14:00:00,1.98141,1.98145,1.9813,1.9813,39000000.0
2006-04-28 14:01:00,1.98134,1.98134,1.98125,1.98132,30000000.0
2006-04-28 14:02:00,1.98136,1.98141,1.98135,1.98141,19000000.0
2006-04-28 14:03:00,1.98141,1.98141,1.98135,1.98135,23000000.0
2006-04-28 14:04:00,1.98132,1.98133,1.98127,1.98127,33000000.0
2006-04-28 14:05:00,1.98118,1.98124,1.98117,1.98123,28000000.0
2006-04-28 14:06:00,1.98128,1.98135,1.98114,1.98121,31000000.0
2006-04-28 14:07:00,1.98112,1.98112,1.98084,1.98086,31000000.0
2006-04-28 14:08:00,1.98087,1.98091,1.9807,1.98079,27000000.0
2006-04-28 14:09:00,1.98076,1.98079,1.98063,1.98079,27000000.0
2006-04-28 14:10:00,1.98069,1.98093,1.98068,1.98093,24000000.0
2006-04-28 14:11:00,1.98096,1.98125,1.98096,1.98105,21000000.0
2006-04-28 14:12:00,1.98086,1.981,1.9808,1.9808,22000000.0
2006-04-28 14:13:00,1.98085,1.98085,1.98074,1.98083,13000000.0
2006-04-28 14:14:00,1.98088,1.98102,1.98084,1.98098,21000000.0
2006-04-28 14:15:00,1.98101,1.98109,1.98079,1.98101,25000000.0
2006-04-28 14:16:00,1.98092,1.98133,1.98092,1.98093,26000000.0
2006-04-28 14:17:00,1.98053,1.98053,1.98022,1.98022,32000000.0
2006-04-28 14:18:00,1.98022,1.98049,1.98022,1.98049,27000000.0
2006-04-28 14:19:00,1.98022,1.98022,1.97983,1.97983,35000000.0
2006-04-28 14:20:00,1.9796,1.97983,1.97958,1.97964,32000000.0
2006-04-28 14:21:00,1.97942,1.97942,1.97901,1.97921,39000000.0
2006-04-28 14:22:00,1.97865,1.97865,1.97788,1.97788,22000000.0
2006-04-28 14:23:00,1.978,1.97812,1.97783,1.9779,40000000.0
2006-04-28 14:24:00,1.97763,1.97773,1.97756,1.97765,10000000.0
2006-04-28 14:25:00,1.97772,1.97813,1.97772,1.97804,35000000.0
2006-04-28 14:26:00,1.97811,1.97845,1.97811,1.97845,18000000.0
2006-04-28 14:27:00,1.97846,1.97889,1.97846,1.97879,28000000.0
2006-04-28 14:28:00,1.97898,1.97961,1.97898,1.97949,21000000.0
2006-04-28 14:29:00,1.9798,1.9798,1.97873,1.97873,16000000.0
2006-04-28 14:30:00,1.97572,1.97908,1.97572,1.97908,25000000.0
2006-04-28 14:31:00,1.97888,1.97944,1.97855,1.97944,26000000.0
2006-04-28 14:32:00,1.97956,1.97982,1.97941,1.97982,32000000.0
2006-04-28 14:33:00,1.97949,1.9795,1.97934,1.97947,20000000.0
2006-04-28 14:34:00,1.97924,1.97964,1.97917,1.97934,25000000.0
2006-04-28 14:35:00,1.97979,1.98003,1.97967,1.97982,23000000.0
2006-04-28 14:36:00,1.97986,1.98072,1.97967,1.98072,11000000.0
2006-04-28 14:37:00,1.98084,1.98084,1.98061,1.98062,41000000.0
2006-04-28 14:38:00,1.98075,1.981,1.98075,1.98093,54000000.0
2006-04-28 14:39:00,1.98127,1.98127,1.98112,1.98112,36000000.0
2006-04-28 14:40:00,1.981,1.9813,1.981,1.98126,36000000.0
2006-04-28 14:41:00,1.98099,1.98108,1.98063,1.98063,41000000.0
2006-04-28 14:42:00,1.9809,1.98103,1.98089,1.98093,19000000.0
2006-04-28 14:43:00,1.98127,1.98179,1.98127,1.98156,20000000.0
2006-04-28 14:44:00,1.98126,1.98126,1.98084,1.98084,25000000.0
2006-04-28 14:45:00,1.98082,1.9819,1.98082,1.9819,33000000.0
2006-04-28 14:46:00,1.98192,1.98216,1.98192,1.98216,11000000.0
2006-04-28 14:47:00,1.98219,1.9826,1.98218,1.98248,7000000.0
2006-04-28 14:48:00,1.98237,1.9827,1.98224,1.98265,21000000.0
2006-04-28 14:49:00,1.9824,1.9825,1.98221,1.98222,32000000.0
2006-04-28 14:50:00,1.98197,1.98197,1.98177,1.98177,33000000.0
2006-04-28 14:51:00,1.98179,1.98196,1.9816,1.9816,37000000.0
2006-04-28 14:52:00,1.98168,1.98171,1.9816,1.9817,17000000.0
2006-04-28 14:53:00,1.98196,1.98225,1.98196,1.9822,22000000.0
2006-04-28 14:54:00,1.98238,1.9825,1.98228,1.9825,17000000.0
2006-04-28 14:55:00,1.98265,1.98283,1.98247,1.98283,7000000.0
2006-04-28 14:56:00,1.9824,1.98265,1.98237,1.98265,21000000.0
2006-04-28 14:57:00,1.98274,1.98303,1.98274,1.98298,12000000.0
2006-04-28 14:58:00,1.98283,1.98317,1.98276,1.98301,31000000.0
2006-04-28 14:59:00,1.9835,1.98373,1.9835,1.98362,20000000.0
2006-04-28 15:00:00,1.98348,1.98348,1.98315,1.98317,32000000.0
2006-04-28 15:01:00,1.98332,1.98332,1.98305,1.98317,14000000.0
2006-04-28 15:02:00,1.98315,1.98337,1.98292,1.98319,26000000.0
2006-04-28 15:03:00,1.98364,1.98364,1.98337,1.98347,30000000.0
2006-04-28 15:04:00,1.98326,1.98326,1.98292,1.98302,29000000.0
2006-04-28 15:05:00,1.98288,1.98335,1.98288,1.9832,28000000.0
2006-04-28 15:06:00,1.98281,1.98285,1.98267,1.98267,16000000.0
2006-04-28 15:07:00,1.98268,1.9827,1.98246,1.9827,26000000.0
2006-04-28 15:08:00,1.98224,1.98224,1.98126,1.98126,25000000.0
2006-04-28 15:09:00,1.98115,1.98123,1.98102,1.98121,34000000.0
2006-04-28 15:10:00,1.98097,1.98104,1.98061,1.98061,36000000.0
2006-04-28 15:11:00,1.98021,1.98021,1.97988,1.98016,27000000.0
2006-04-28 15:12:00,1.9801,1.9801,1.97982,1.97983,26000000.0
2006-04-28 15:13:00,1.97954,1.97965,1.97922,1.97922,41000000.0
2006-04-28 15:14:00,1.97918,1.97936,1.97918,1.97932,30000000.0
2006-04-28 15:15:00,1.97974,1.98003,1.97965,1.98003,21000000.0
2006-04-28 15:16:00,1.98032,1.98063,1.98032,1.98063,9000000.0
2006-04-28 15:17:00,1.98029,1.98042,1.98029,1.98042,26000000.0
2006-04-28 15:18:00,1.98017,1.98042,1.98017,1.98042,10000000.0
2006-04-28 15:19:00,1.98042,1.98042,1.98031,1.98032,16000000.0
2006-04-28 15:20:00,1.97993,1.97994,1.97978,1.97978,20000000.0
2006-04-28 15:21:00,1.97986,1.98049,1.97986,1.98049,12000000.0
2006-04-28 15:22:00,1.98057,1.98079,1.98057,1.98074,22000000.0
2006-04-28 15:23:00,1.98077,1.98085,1.98075,1.98084,36000000.0
2006-04-28 15:24:00,1.98076,1.98076,1.98018,1.98018,8000000.0
2006-04-28 15:25:00,1.98014,1.9803,1.98014,1.98018,14000000.0
2006-04-28 15:26:00,1.98043,1.98103,1.98043,1.98103,40000000.0
2006-04-28 15:27:00,1.98097,1.98098,1.98074,1.98078,32000000.0
2006-04-28 15:28:00,1.98082,1.98082,1.98053,1.98063,55000000.0
2006-04-28 15:29:00,1.98071,1.98105,1.9791,1.98105,47000000.0
2006-04-28 15:30:00,1.97929,1.98109,1.97911,1.98087,71000000.0
2006-04-28 15:31:00,1.98077,1.98082,1.98051,1.98051,58000000.0
2006-04-28 15:32:00,1.98042,1.98055,1.98038,1.98055,25000000.0
2006-04-28 15:33:00,1.98036,1.98049,1.98031,1.98048,32000000.0
2006-04-28 15:34:00,1.98052,1.98105,1.98052,1.98104,22000000.0
2006-04-28 15:35:00,1.981,1.98113,1.98087,1.98108,30000000.0
2006-04-28 15:36:00,1.98101,1.98101,1.98052,1.98087,23000000.0
2006-04-28 15:37:00,1.98086,1.98086,1.98066,1.98077,24000000.0
2006-04-28 15:38:00,1.98074,1.98084,1.98031,1.98031,61000000.0
2006-04-28 15:39:00,1.98025,1.9807,1.98025,1.98049,40000000.0
2006-04-28 15:40:00,1.98062,1.98086,1.98062,1.98078,37000000.0
2006-04-28 15:41:00,1.98111,1.98276,1.98098,1.98276,43000000.0
2006-04-28 15:42:00,1.9829,1.98309,1.98219,1.98219,41000000.0
2006-04-28 15:43:00,1.98221,1.98273,1.98221,1.98262,30000000.0
2006-04-28 15:44:00,1.98235,1.98235,1.98198,1.98216,29000000.0
2006-04-28 15:45:00,1.98189,1.98189,1.98153,1.98156,36000000.0
2006-04-28 15:46:00,1.98172,1.98188,1.98167,1.9818,24000000.0
2006-04-28 15:47:00,1.98218,1.98284,1.98218,1.98284,31000000.0
2006-04-28 15:48:00,1.98238,1.98248,1.98224,1.98224,33000000.0
2006-04-28 15:49:00,1.98202,1.98209,1.98183,1.98209,25000000.0
2006-04-28 15:50:00,1.98216,1.98216,1.98202,1.98202,11000000.0
2006-04-28 15:51:00,1.98289,1.98382,1.98289,1.98382,37000000.0
2006-04-28 15:52:00,1.9841,1.9841,1.98378,1.98393,23000000.0
2006-04-28 16:19:00,1.9839,1.98402,1.98361,1.98399,27000000.0
2006-04-28 16:20:00,1.98428,1.98428,1.98401,1.98428,52000000.0
2006-04-28 16:21:00,1.98445,1.98461,1.98434,1.98456,37000000.0
2006-04-28 16:22:00,1.98424,1.9843,1.9841,1.98413,50000000.0
2006-04-28 16:23:00,1.98416,1.9844,1.98414,1.9844,48000000.0
2006-04-28 16:24:00,1.9844,1.98446,1.98411,1.98411,44000000.0
2006-04-28 16:25:00,1.98391,1.98399,1.98375,1.98375,28000000.0
2006-04-28 16:26:00,1.98328,1.98359,1.9831,1.9831,41000000.0
2006-04-28 16:27:00,1.98292,1.98383,1.98292,1.98383,46000000.0
2006-04-28 16:28:00,1.98376,1.98377,1.9835,1.9835,34000000.0
2006-04-28 16:32:00,1.98297,1.98301,1.98256,1.98284,34000000.0
2006-04-28 16:33:00,1.98279,1.98279,1.98205,1.98205,41000000.0
2006-04-28 16:34:00,1.98213,1.98235,1.98166,1.98166,29000000.0
2006-04-28 16:35:00,1.9818,1.9818,1.98127,1.98132,53000000.0
2006-04-28 16:36:00,1.98122,1.9815,1.98118,1.9815,43000000.0
2006-04-28 16:37:00,1.98136,1.98136,1.97991,1.97991,56000000.0
2006-04-28 16:38:00,1.9796,1.9796,1.97896,1.97896,34000000.0
2006-04-28 16:39:00,1.97908,1.97939,1.97908,1.97939,43000000.0
2006-04-28 16:40:00,1.97989,1.97989,1.97952,1.97971,63000000.0
2006-04-28 16:41:00,1.97989,1.98001,1.97951,1.97972,44000000.0
2006-04-28 16:42:00,1.9797,1.97986,1.97954,1.97976,57000000.0
2006-04-28 16:43:00,1.98042,1.98057,1.97884,1.97884,20000000.0
2006-04-28 16:44:00,1.97895,1.97895,1.97812,1.97864,34000000.0
2006-04-28 16:45:00,1.97874,1.97896,1.97869,1.97887,41000000.0
2006-04-28 16:46:00,1.97903,1.97918,1.979,1.97901,59000000.0
2006-04-28 16:47:00,1.97933,1.97952,1.9792,1.97948,55000000.0
2006-04-28 16:48:00,1.97964,1.97965,1.97896,1.97896,46000000.0
2006-04-28 16:49:00,1.97899,1.97913,1.97892,1.97913,35000000.0
2006-04-28 16:50:00,1.97886,1.97896,1.97873,1.97896,45000000.0
2006-04-28 16:54:00,1.97886,1.97886,1.97825,1.97834,18000000.0
2006-04-28 16:55:00,1.97836,1.97894,1.97836,1.97894,40000000.0
2006-04-28 16:56:00,1.9793,1.97976,1.97926,1.97976,37000000.0
2006-04-28 16:57:00,1.97991,1.97991,1.97955,1.97955,17000000.0
2006-04-28 16:58:00,1.9793,1.98023,1.9793,1.98023,45000000.0
2006-04-28 16:59:00,1.98004,1.98013,1.97998,1.98007,39000000.0
2006-04-28 17:00:00,1.98016,1.98062,1.98016,1.98044,47000000.0
2006-04-28 17:01:00,1.9805,1.9805,1.98006,1.98012,26000000.0
2006-04-28 17:02:00,1.98023,1.98055,1.97996,1.9805,33000000.0
2006-04-28 17:03:00,1.98103,1.98237,1.98103,1.98201,33000000.0
2006-04-28 17:04:00,1.98253,1.98318,1.98253,1.98291,37000000.0
2006-04-28 17:05:00,1.98294,1.98497,1.98294,1.98497,35000000.0
2006-04-28 17:06:00,1.98502,1.98502,1.98402,1.98407,46000000.0
2006-04-28 17:07:00,1.98419,1.98419,1.98331,1.98333,33000000.0
2006-04-28 17:08:00,1.98393,1.9847,1.98351,1.9847,45000000.0
2006-04-28 17:09:00,1.98499,1.9857,1.98499,1.98543,47000000.0
2006-04-28 17:10:00,1.98463,1.98468,1.98411,1.98411,6000000.0
2006-04-28 17:11:00,1.98404,1.98441,1.98404,1.98441,44000000.0
2006-04-28 17:12:00,1.98401,1.98417,1.98312,1.9837,23000000.0
2006-04-28 17:13:00,1.9834,1.9834,1.98284,1.98284,35000000.0
2006-04-28 17:14:00,1.98239,1.98275,1.98239,1.98256,27000000.0
2006-04-28 17:15:00,1.98219,1.98247,1.98129,1.98129,26000000.0
2006-04-28 17:16:00,1.98099,1.98177,1.98091,1.98091,27000000.0
2006-04-28 17:17:00,1.98044,1.98094,1.98044,1.98053,38000000.0
2006-04-28 17:18:00,1.98021,1.98044,1.97994,1.97994,29000000.0
2006-04-28 17:19:00,1.98047,1.98146,1.98047,1.98146,19000000.0
2006-04-28 17:20:00,1.9813,1.98145,1.98126,1.98134,29000000.0
2006-04-28 17:21:00,1.98157,1.98263,1.98157,1.98263,26000000.0
2006-04-28 17:22:00,1.98263,1.98263,1.98196,1.98213,30000000.0
2006-04-28 17:23:00,1.98139,1.98139,1.98071,1.98071,32000000.0
2006-04-28 17:24:00,1.9808,1.98091,1.98047,1.98048,23000000.0
2006-04-28 17:25:00,1.98029,1.98029,1.97942,1.97942,20000000.0
2006-04-28 17:26:00,1.97934,1.98017,1.97934,1.98017,18000000.0
2006-04-28 17:33:00,1.98048,1.98268,1.98048,1.98268,64000000.0
2006-04-28 17:34:00,1.98335,1.98335,1.98281,1.98291,60000000.0
2006-04-28 17:35:00,1.98278,1.98278,1.98243,1.98243,43000000.0
2006-04-28 17:36:00,1.98262,1.98303,1.98214,1.98214,58000000.0
2006-04-28 17:37:00,1.98199,1.98256,1.98199,1.98256,47000000.0
2006-04-28 17:38:00,1.9827,1.98295,1.9827,1.98276,44000000.0
2006-04-28 17:39:00,1.98286,1.98291,1.98225,1.98241,41000000.0
2006-04-28 17:40:00,1.98218,1.98226,1.98205,1.98226,59000000.0
2006-04-28 17:41:00,1.98207,1.98207,1.98154,1.98175,50000000.0
2006-04-28 17:42:00,1.98237,1.983,1.98237,1.983,37000000.0
2006-04-28 17:43:00,1.98288,1.98307,1.98234,1.98234,33000000.0
2006-04-28 17:44:00,1.98216,1.9823,1.98198,1.9823,46000000.0
2006-04-28 17:45:00,1.9825,1.98256,1.98246,1.98248,49000000.0
2006-04-28 17:46:00,1.98239,1.98266,1.98239,1.98266,56000000.0
2006-04-28 17:47:00,1.98285,1.98302,1.98249,1.98249,65000000.0
2006-04-28 17:48:00,1.9826,1.9826,1.98171,1.98171,61000000.0
2006-04-28 17:49:00,1.98168,1.98171,1.98136,1.98154,72000000.0
2006-04-28 17:50:00,1.98167,1.98204,1.98167,1.98204,53000000.0
2006-04-28 17:51:00,1.98218,1.9822,1.98187,1.98195,54000000.0
2006-04-28 17:52:00,1.98191,1.98191,1.98134,1.98134,51000000.0
2006-04-28 17:53:00,1.98145,1.98236,1.98144,1.9819,42000000.0
2006-04-28 17:54:00,1.98139,1.98159,1.98139,1.98159,32000000.0
2006-04-28 17:55:00,1.98157,1.98183,1.9815,1.98183,32000000.0
2006-04-28 17:56:00,1.98189,1.98195,1.98175,1.98195,47000000.0
2006-04-28 17:57:00,1.98216,1.98229,1.98214,1.98223,34000000.0
2006-04-28 17:58:00,1.98237,1.98238,1.98224,1.98237,44000000.0
2006-04-28 17:59:00,1.98249,1.98249,1.98238,1.98238,39000000.0
2006-04-28 18:04:00,1.98242,1.98284,1.98242,1.98263,38000000.0
2006-04-28 18:06:00,1.98277,1.98308,1.98277,1.98308,32000000.0
2006-04-28 18:07:00,1.98309,1.98311,1.98295,1.98297,38000000.0
2006-04-28 18:13:00,1.98329,1.98431,1.98329,1.98422,30000000.0
2006-04-28 18:14:00,1.98427,1.98437,1.98427,1.98437,22000000.0
2006-04-28 18:15:00,1.98427,1.98436,1.98426,1.98436,21000000.0
2006-04-28 18:16:00,1.98415,1.98417,1.98389,1.98396,66000000.0
2006-04-28 18:17:00,1.98368,1.98382,1.98364,1.9837,60000000.0
2006-04-28 18:18:00,1.98373,1.98422,1.98373,1.98422,33000000.0
2006-04-28 18:19:00,1.9844,1.98442,1.98418,1.98432,46000000.0
2006-04-28 18:20:00,1.98427,1.9843,1.98415,1.98427,61000000.0
2006-04-28 18:21:00,1.98416,1.98416,1.98384,1.98384,37000000.0
2006-04-28 18:22:00,1.9837,1.9837,1.98349,1.98353,49000000.0
2006-04-28 18:23:00,1.98359,1.9838,1.98356,1.98367,34000000.0
2006-04-28 18:24:00,1.98367,1.98393,1.98348,1.98365,47000000.0
2006-04-28 18:25:00,1.98367,1.98367,1.98329,1.98329,31000000.0
2006-04-28 18:26:00,1.9831,1.98319,1.98309,1.98309,43000000.0
2006-04-28 18:27:00,1.98334,1.98353,1.98334,1.98344,35000000.0
2006-04-28 18:28:00,1.98345,1.98345,1.98331,1.98331,18000000.0
2006-04-28 18:29:00,1.98325,1.98328,1.98309,1.98309,24000000.0
2006-04-28 18:30:00,1.98313,1.98342,1.98313,1.98342,32000000.0
2006-04-28 18:31:00,1.98349,1.98349,1.98337,1.98339,46000000.0
2006-04-28 18:32:00,1.98313,1.98356,1.98313,1.98356,55000000.0
2006-04-28 18:33:00,1.98362,1.98366,1.98346,1.98346,29000000.0
2006-04-28 18:34:00,1.98338,1.98351,1.98338,1.9834,32000000.0
2006-04-28 18:35:00,1.98311,1.98323,1.98294,1.98299,47000000.0
2006-04-28 18:36:00,1.98279,1.98288,1.98271,1.98276,65000000.0
2006-04-28 18:37:00,1.98255,1.98259,1.98228,1.9823,63000000.0
2006-04-28 18:38:00,1.98217,1.98217,1.98194,1.98196,61000000.0
2006-04-28 18:39:00,1.98242,1.98242,1.98174,1.98174,37000000.0
2006-04-28 18:40:00,1.98148,1.98148,1.98108,1.98112,52000000.0
2006-04-28 18:41:00,1.98116,1.9813,1.98101,1.98115,68000000.0
2006-04-28 18:42:00,1.98122,1.98129,1.98114,1.98116,40000000.0
2006-04-28 18:43:00,1.9814,1.9814,1.98114,1.98134,39000000.0
2006-04-28 18:44:00,1.98145,1.98157,1.98145,1.98157,33000000.0
2006-04-28 18:45:00,1.9816,1.98228,1.9816,1.98228,57000000.0
2006-04-28 18:46:00,1.98175,1.98195,1.98164,1.98174,61000000.0
2006-04-28 18:47:00,1.98165,1.98174,1.98163,1.98167,41000000.0
2006-04-28 18:48:00,1.98171,1.98183,1.98163,1.98163,26000000.0
2006-04-28 18:49:00,1.98127,1.98151,1.98121,1.98121,31000000.0
2006-04-28 18:50:00,1.98138,1.98144,1.98129,1.98144,37000000.0
2006-04-28 18:51:00,1.9815,1.98183,1.9815,1.98183,17000000.0
2006-04-28 18:52:00,1.98195,1.98206,1.98189,1.98201,33000000.0
2006-04-28 18:53:00,1.98193,1.98201,1.98157,1.98201,31000000.0
2006-04-28 18:54:00,1.98202,1.98211,1.98193,1.98193,11000000.0
2006-04-28 18:55:00,1.9818,1.98197,1.98175,1.98191,22000000.0
2006-04-28 18:56:00,1.98191,1.98202,1.98187,1.98194,16000000.0
2006-04-28 18:57:00,1.98199,1.98216,1.98199,1.98216,15000000.0
2006-04-28 18:59:00,1.98206,1.98207,1.98193,1.98202,26000000.0
2006-04-28 19:00:00,1.98205,1.98205,1.98174,1.98175,12000000.0
2006-04-28 19:01:00,1.98179,1.9819,1.9817,1.9817,18000000.0
2006-04-28 19:02:00,1.98201,1.98212,1.98191,1.98199,23000000.0
2006-04-28 19:03:00,1.98165,1.98167,1.98155,1.98155,21000000.0
2006-04-28 19:08:00,1.98165,1.98202,1.98165,1.98202,32000000.0
2006-04-28 19:09:00,1.98208,1.98216,1.98184,1.98204,56000000.0
2006-04-28 19:10:00,1.98213,1.98229,1.9821,1.98212,27000000.0
2006-04-28 19:11:00,1.98201,1.98203,1.9818,1.98189,36000000.0
2006-04-28 19:12:00,1.98178,1.98189,1.98165,1.9818,25000000.0
2006-04-28 19:13:00,1.98199,1.98273,1.98199,1.98224,23000000.0
2006-04-28 19:14:00,1.98223,1.98223,1.98209,1.98222,37000000.0
2006-04-28 19:15:00,1.9824,1.9826,1.98237,1.9826,17000000.0
2006-04-28 19:16:00,1.98264,1.98287,1.98264,1.98287,23000000.0
2006-04-28 19:17:00,1.98284,1.98284,1.98244,1.98247,17000000.0
2006-04-28 19:18:00,1.98243,1.98261,1.98243,1.98261,30000000.0
2006-04-28 19:19:00,1.9829,1.98292,1.9827,1.9827,36000000.0
2006-04-28 19:20:00,1.98261,1.98262,1.98236,1.98262,23000000.0
2006-04-28 19:21:00,1.98244,1.98244,1.98225,1.98229,21000000.0
2006-04-28 19:22:00,1.9823,1.98238,1.98216,1.98229,25000000.0
2006-04-28 19:23:00,1.98233,1.98242,1.98233,1.9824,12000000.0
2006-04-28 19:24:00,1.98239,1.98248,1.98224,1.98236,39000000.0
2006-04-28 19:25:00,1.98222,1.98235,1.98212,1.98221,49000000.0
2006-04-28 19:26:00,1.98186,1.98186,1.98175,1.98176,48000000.0
2006-04-28 19:27:00,1.98173,1.98201,1.98173,1.98201,51000000.0
2006-04-28 19:28:00,1.98193,1.98207,1.98186,1.98186,40000000.0
2006-04-28 19:29:00,1.9818,1.98191,1.98164,1.98178,28000000.0
2006-04-28 19:30:00,1.98189,1.98194,1.98161,1.98165,32000000.0
2006-04-28 19:31:00,1.98152,1.98185,1.9814,1.98145,28000000.0
2006-04-28 19:32:00,1.98132,1.98143,1.98119,1.98134,31000000.0
2006-04-28 19:33:00,1.98121,1.98123,1.98115,1.98121,14000000.0
2006-04-28 19:34:00,1.98126,1.98131,1.9809,1.98097,49000000.0
2006-04-28 19:35:00,1.98093,1.98159,1.98075,1.98159,28000000.0
2006-04-28 19:36:00,1.98093,1.98134,1.98093,1.98134,16000000.0
2006-04-28 19:37:00,1.98134,1.98164,1.98133,1.98164,26000000.0
2006-04-28 19:38:00,1.9818,1.9819,1.98179,1.98183,8000000.0
2006-04-28 19:39:00,1.98182,1.98188,1.98171,1.9818,13000000.0
2006-04-28 19:40:00,1.98129,1.98146,1.98122,1.98122,16000000.0
2006-04-28 19:41:00,1.98122,1.98122,1.98094,1.98099,17000000.0
2006-04-28 19:42:00,1.98107,1.98147,1.98107,1.98147,19000000.0
2006-04-28 19:43:00,1.98152,1.98153,1.98136,1.98137,21000000.0
2006-04-28 19:44:00,1.98137,1.98148,1.98136,1.98141,21000000.0
2006-04-28 19:45:00,1.98146,1.98161,1.98129,1.98142,33000000.0
2006-04-28 19:46:00,1.98123,1.98148,1.98116,1.98147,18000000.0
2006-04-28 19:47:00,1.98164,1.9817,1.98156,1.98161,22000000.0
2006-04-28 19:48:00,1.98164,1.9817,1.98157,1.98168,18000000.0
2006-04-28 19:49:00,1.98167,1.98167,1.98155,1.98155,27000000.0
2006-04-28 19:50:00,1.98162,1.98162,1.98154,1.98162,23000000.0
2006-04-28 19:51:00,1.98164,1.98179,1.9799,1.98175,7000000.0
2006-04-28 19:53:00,1.98159,1.98167,1.98159,1.98161,21000000.0
2006-04-28 19:54:00,1.98169,1.98211,1.98169,1.98211,9000000.0
2006-04-28 19:55:00,1.98232,1.98232,1.98199,1.9822,30000000.0
2006-04-28 19:56:00,1.98228,1.98279,1.98228,1.98242,20000000.0
2006-04-28 19:57:00,1.98228,1.98228,1.98204,1.98204,12000000.0
2006-04-28 19:58:00,1.98204,1.98214,1.98199,1.98199,13000000.0
2006-04-28 19:59:00,1.98193,1.98193,1.9818,1.98183,31000000.0
2006-04-28 20:00:00,1.98173,1.98178,1.98162,1.98162,23000000.0
2006-04-28 20:01:00,1.98157,1.98157,1.98143,1.98143,13000000.0
2006-04-28 20:02:00,1.98116,1.98143,1.98073,1.98143,20000000.0
2006-04-28 20:03:00,1.98155,1.98158,1.9814,1.9814,18000000.0
2006-04-28 20:04:00,1.98126,1.9815,1.98123,1.98145,27000000.0
2006-04-28 20:05:00,1.98145,1.98148,1.9813,1.9814,23000000.0
2006-04-28 20:06:00,1.98138,1.98138,1.98121,1.98132,13000000.0
2006-04-28 20:07:00,1.98142,1.98159,1.98132,1.98132,29000000.0
2006-04-28 20:08:00,1.98111,1.98128,1.98102,1.98102,15000000.0
2006-04-28 20:09:00,1.98097,1.98108,1.98096,1.98103,17000000.0
2006-04-28 20:10:00,1.98111,1.98144,1.9811,1.98144,8000000.0
2006-04-28 20:11:00,1.98131,1.98143,1.98118,1.98129,10000000.0
2006-04-28 20:12:00,1.98115,1.98128,1.98115,1.98128,15000000.0
2006-04-28 20:13:00,1.98124,1.98124,1.98085,1.98088,17000000.0
2006-04-28 20:14:00,1.98063,1.98083,1.9806,1.98082,15000000.0
2006-04-28 20:15:00,1.98087,1.98087,1.98051,1.98057,10000000.0
2006-04-28 20:16:00,1.98026,1.9804,1.98021,1.9804,22000000.0
2006-04-28 20:17:00,1.98042,1.98055,1.97995,1.98015,7000000.0
2006-04-28 20:18:00,1.98015,1.98015,1.97985,1.97988,24000000.0
2006-04-28 20:19:00,1.97996,1.98022,1.97976,1.97976,9000000.0
2006-04-28 20:20:00,1.97952,1.97968,1.97946,1.97968,14000000.0
2006-04-28 20:21:00,1.97969,1.97969,1.97951,1.97959,7000000.0
2006-04-28 20:22:00,1.97932,1.97953,1.97932,1.97938,12000000.0
2006-04-28 20:23:00,1.97958,1.97958,1.97934,1.97934,8000000.0
2006-04-28 20:24:00,1.97921,1.97962,1.97921,1.97936,15000000.0
2006-04-28 20:25:00,1.97932,1.97955,1.97931,1.97933,16000000.0
2006-04-28 20:26:00,1.9793,1.97968,1.9793,1.97968,22000000.0
2006-04-28 20:27:00,1.97945,1.97955,1.97931,1.97931,11000000.0
2006-04-28 20:28:00,1.97827,1.97827,1.97714,1.97747,7000000.0
2006-04-28 20:29:00,1.97653,1.97653,1.97556,1.97556,20000000.0
2006-04-28 20:30:00,1.97576,1.97576,1.97545,1.97556,27000000.0
2006-04-28 20:31:00,1.97576,1.97579,1.97574,1.97579,7000000.0
2006-04-28 20:32:00,1.97561,1.97561,1.97538,1.97538,20000000.0
2006-04-28 20:33:00,1.97554,1.97604,1.97535,1.97604,14000000.0
2006-04-28 20:34:00,1.97613,1.97613,1.97574,1.97574,28000000.0
2006-04-28 20:35:00,1.97563,1.97563,1.97533,1.97533,23000000.0
2006-04-28 20:36:00,1.97539,1.97563,1.97539,1.97563,11000000.0
2006-04-28 20:37:00,1.97561,1.97563,1.97548,1.97563,7000000.0
2006-04-28 20:38:00,1.97552,1.97554,1.9754,1.97548,10000000.0
2006-04-28 20:39:00,1.97545,1.97546,1.97516,1.97516,9000000.0
2006-04-28 20:40:00,1.97515,1.97539,1.97515,1.97533,8000000.0
2006-04-28 20:41:00,1.97533,1.97533,1.97491,1.97494,8000000.0
2006-04-28 20:42:00,1.97539,1.97539,1.97519,1.97522,15000000.0
2006-04-28 20:43:00,1.97545,1.97579,1.97545,1.97553,12000000.0
2006-04-28 20:44:00,1.97561,1.97588,1.97561,1.97588,7000000.0
2006-04-28 20:45:00,1.97598,1.97618,1.97594,1.97618,12000000.0
2006-04-28 20:46:00,1.97567,1.97577,1.97567,1.9757,9000000.0
2006-04-28 20:47:00,1.97617,1.97675,1.97617,1.97629,11000000.0
2006-04-28 20:48:00,1.97662,1.977,1.97662,1.97695,11000000.0
2006-04-28 20:49:00,1.97715,1.97736,1.97705,1.97736,18000000.0
2006-04-28 20:50:00,1.97755,1.9777,1.97752,1.9777,7000000.0
2006-04-28 20:51:00,1.97749,1.97749,1.97726,1.9773,18000000.0
2006-04-28 20:52:00,1.977,1.97735,1.977,1.97735,15000000.0
2006-04-28 20:54:00,1.97736,1.97739,1.97711,1.97711,10000000.0
2006-04-28 20:55:00,1.97697,1.97706,1.97692,1.97702,5000000.0
2006-04-28 20:56:00,1.97694,1.97694,1.97671,1.97672,8000000.0
2006-04-28 20:57:00,1.97671,1.97677,1.97663,1.97663,18000000.0
2006-04-28 20:58:00,1.97688,1.97736,1.97688,1.97716,14000000.0
2006-04-28 20:59:00,1.97733,1.9774,1.97722,1.97724,8000000.0
2006-04-28 21:00:00,1.97747,1.97767,1.97747,1.97763,7000000.0
2006-04-28 21:02:00,1.9776,1.97785,1.97759,1.97785,8000000.0
2006-04-28 21:03:00,1.9778,1.97794,1.9778,1.97787,13000000.0
2006-04-28 21:04:00,1.97778,1.97781,1.97772,1.97781,8000000.0
2006-04-28 21:05:00,1.97779,1.97785,1.97773,1.97774,11000000.0
2006-04-28 21:06:00,1.97771,1.97777,1.97768,1.97777,8000000.0
2006-04-28 21:07:00,1.97766,1.97775,1.9776,1.97765,7000000.0
2006-04-28 21:09:00,1.97776,1.97782,1.97776,1.97782,9000000.0
2006-04-28 21:10:00,1.97789,1.97789,1.97771,1.97783,10000000.0
2006-04-28 21:11:00,1.97774,1.97781,1.97772,1.97777,8000000.0
2006-04-28 21:13:00,1.97784,1.97788,1.97783,1.97785,8000000.0
2006-04-28 21:14:00,1.97773,1.97773,1.9776,1.97765,7000000.0
2006-04-28 21:15:00,1.97762,1.97772,1.97762,1.97769,11000000.0
2006-04-28 21:16:00,1.97777,1.97781,1.97772,1.97772,9000000.0
2006-04-28 21:17:00,1.97762,1.97778,1.97749,1.97778,7000000.0
2006-04-28 21:18:00,1.97779,1.9779,1.97779,1.9779,7000000.0
2006-04-28 21:19:00,1.9778,1.97785,1.97768,1.9777,8000000.0
2006-04-28 21:20:00,1.9778,1.97788,1.97779,1.97788,12000000.0
2006-04-28 21:21:00,1.97775,1.97782,1.97764,1.97775,8000000.0
2006-04-28 21:22:00,1.97773,1.97773,1.97762,1.97762,7000000.0
2006-04-28 21:26:00,1.97763,1.97782,1.97763,1.97771,5000000.0
2006-04-28 21:27:00,1.97774,1.9778,1.97774,1.9778,6000000.0
2006-04-28 21:28:00,1.9778,1.9778,1.97766,1.9777,20000000.0
2006-04-28 21:29:00,1.97768,1.97787,1.97766,1.97787,8000000.0
2006-04-28 21:30:00,1.97791,1.97808,1.97791,1.97808,9000000.0
2006-04-28 21:31:00,1.97815,1.97815,1.97801,1.97807,4000000.0
2006-04-28 21:32:00,1.97809,1.97809,1.97788,1.97793,7000000.0
2006-04-28 21:33:00,1.97794,1.97794,1.97774,1.97779,6000000.0
2006-04-28 21:36:00,1.97792,1.97796,1.97783,1.97795,11000000.0
2006-04-28 21:37:00,1.97788,1.97788,1.9777,1.97781,11000000.0
2006-04-28 21:38:00,1.97771,1.97771,1.97726,1.97735,26000000.0
2006-04-28 21:39:00,1.97733,1.97734,1.97711,1.97728,18000000.0
2006-04-28 21:40:00,1.9773,1.97742,1.9773,1.97734,12000000.0
2006-04-28 21:41:00,1.97732,1.97732,1.97702,1.9771,7000000.0
2006-04-28 21:42:00,1.977,1.977,1.97682,1.97682,7000000.0
2006-04-28 21:43:00,1.9768,1.9768,1.97659,1.97659,11000000.0
2006-04-28 21:45:00,1.97654,1.97667,1.97654,1.97664,7000000.0
2006-04-28 21:46:00,1.97665,1.97668,1.97665,1.97666,3000000.0
2006-04-28 21:47:00,1.97662,1.97694,1.97662,1.97694,4000000.0
2006-04-28 21:48:00,1.97697,1.97699,1.97694,1.97696,7000000.0
2006-04-28 21:50:00,1.97681,1.97681,1.97672,1.97673,10000000.0
2006-04-28 21:51:00,1.97669,1.97681,1.97669,1.97681,7000000.0
2006-04-28 21:52:00,1.9768,1.97682,1.97663,1.97676,7000000.0
2006-04-28 21:53:00,1.97661,1.97674,1.97655,1.97655,8000000.0
2006-04-28 21:54:00,1.97672,1.97672,1.97664,1.97664,9000000.0
2006-04-28 21:56:00,1.97663,1.97684,1.97663,1.97684,6000000.0
2006-04-28 21:57:00,1.97669,1.9771,1.97669,1.97707,13000000.0
2006-04-28 21:58:00,1.97725,1.97816,1.97725,1.97816,6000000.0
2006-04-28 21:59:00,1.97799,1.97799,1.9777,1.9777,25000000.0
2006-04-28 22:00:00,1.97768,1.97773,1.97751,1.97751,12000000.0
2006-04-28 22:01:00,1.97784,1.97796,1.97784,1.97796,6000000.0
2006-04-28 22:02:00,1.97789,1.97803,1.9778,1.97803,11000000.0
2006-04-28 22:03:00,1.97831,1.97867,1.97831,1.97863,9000000.0
2006-04-28 22:04:00,1.97866,1.97869,1.97847,1.97847,11000000.0
2006-04-28 22:05:00,1.97873,1.97899,1.97873,1.97887,5000000.0
2006-04-28 22:06:00,1.97872,1.97903,1.97866,1.97903,8000000.0
2006-04-28 22:07:00,1.97908,1.97921,1.97908,1.97919,15000000.0
2006-04-28 22:08:00,1.97966,1.97977,1.97966,1.97977,6000000.0
2006-04-28 22:09:00,1.97956,1.97961,1.97952,1.97952,13000000.0
2006-04-28 22:10:00,1.97978,1.98016,1.97978,1.98008,9000000.0
2006-04-28 22:11:00,1.98042,1.98056,1.98037,1.98056,8000000.0
2006-04-28 22:12:00,1.98054,1.98062,1.98054,1.9806,15000000.0
2006-04-28 22:13:00,1.98078,1.98103,1.98078,1.98103,10000000.0
2006-04-28 22:14:00,1.98122,1.98134,1.98122,1.98134,13000000.0
2006-04-28 22:15:00,1.98162,1.98169,1.98162,1.98164,7000000.0
2006-04-28 22:16:00,1.98106,1.98111,1.98082,1.98085,8000000.0
2006-04-28 22:17:00,1.98057,1.98072,1.98057,1.98072,16000000.0
2006-04-28 22:18:00,1.9808,1.9808,1.98059,1.98063,5000000.0
2006-04-28 22:19:00,1.98067,1.9807,1.98055,1.98067,6000000.0
2006-04-28 22:20:00,1.98044,1.98075,1.98011,1.98075,7000000.0
2006-04-28 22:21:00,1.98059,1.98059,1.98044,1.98044,11000000.0
2006-04-28 22:22:00,1.98049,1.98065,1.98049,1.98065,8000000.0
2006-04-28 22:23:00,1.98058,1.9806,1.98054,1.98054,15000000.0
2006-04-28 22:24:00,1.9805,1.98065,1.98045,1.98045,10000000.0
2006-04-28 22:25:00,1.98052,1.98061,1.98052,1.98056,5000000.0
2006-04-28 22:27:00,1.98032,1.98035,1.98029,1.98035,10000000.0
2006-04-28 22:28:00,1.98043,1.98046,1.98038,1.98038,8000000.0
2006-04-28 22:29:00,1.98021,1.98034,1.98021,1.98032,7000000.0
2006-04-28 22:30:00,1.98032,1.98045,1.98028,1.98042,11000000.0
2006-04-28 22:31:00,1.98039,1.98056,1.98035,1.98035,7000000.0
2006-04-28 22:34:00,1.98032,1.98036,1.98008,1.98027,47000000.0
2006-04-28 22:35:00,1.98036,1.98037,1.98017,1.98037,8000000.0
2006-04-28 22:36:00,1.98032,1.98043,1.98032,1.98034,7000000.0
2006-04-28 22:37:00,1.98021,1.98029,1.98018,1.98023,28000000.0
2006-04-28 22:38:00,1.98037,1.9805,1.98036,1.9805,10000000.0
2006-04-28 22:40:00,1.98045,1.98046,1.98037,1.98037,9000000.0
2006-04-28 22:41:00,1.98029,1.98042,1.98029,1.98035,16000000.0
2006-04-28 22:43:00,1.98034,1.98034,1.98029,1.98031,11000000.0
2006-04-28 22:44:00,1.98027,1.98027,1.98014,1.98014,8000000.0
2006-04-28 22:45:00,1.98011,1.98019,1.98011,1.98019,12000000.0
2006-04-28 22:46:00,1.9802,1.98031,1.98013,1.98019,9000000.0
2006-04-28 22:47:00,1.98024,1.98038,1.98024,1.98034,16000000.0
2006-04-28 22:48:00,1.98038,1.98062,1.98038,1.9805,11000000.0
2006-04-28 22:49:00,1.98033,1.98033,1.98013,1.98013,12000000.0
2006-04-28 22:50:00,1.98008,1.9802,1.98008,1.98013,16000000.0
2006-04-28 22:51:00,1.98028,1.98028,1.98005,1.98005,7000000.0
2006-04-28 22:53:00,1.98005,1.98019,1.98005,1.98019,8000000.0
2006-04-28 22:54:00,1.98033,1.98041,1.98024,1.98041,7000000.0
2006-04-28 22:55:00,1.98036,1.98036,1.98017,1.98023,8000000.0
2006-04-28 22:56:00,1.98035,1.98065,1.98035,1.98065,8000000.0
2006-04-28 22:57:00,1.98078,1.98095,1.98063,1.9808,10000000.0
2006-04-28 22:58:00,1.98092,1.98092,1.98062,1.98063,7000000.0
2006-04-28 22:59:00,1.98061,1.98066,1.9806,1.98065,9000000.0
2006-04-30 23:35:00,1.97905,1.97905,1.97833,1.97833,12000000.0
2006-04-30 23:37:00,1.97716,1.9773,1.97715,1.97722,8000000.0
2006-04-30 23:38:00,1.97719,1.97737,1.97719,1.97737,8000000.0
2006-04-30 23:40:00,1.97728,1.97756,1.97724,1.97726,21000000.0
2006-04-30 23:41:00,1.97764,1.97764,1.97738,1.97745,7000000.0
2006-04-30 23:42:00,1.97721,1.97748,1.97713,1.97748,19000000.0
2006-04-30 23:43:00,1.97763,1.97763,1.9775,1.97751,7000000.0
2006-04-30 23:44:00,1.97739,1.97765,1.97739,1.97753,8000000.0
2006-04-30 23:45:00,1.97759,1.97769,1.97756,1.97766,7000000.0
2006-04-30 23:46:00,1.97745,1.97745,1.97717,1.97717,8000000.0
2006-04-30 23:50:00,1.97722,1.97817,1.97722,1.97817,8000000.0
2006-04-30 23:53:00,1.97833,1.97849,1.97822,1.97822,10000000.0
2006-04-30 23:59:00,1.97811,1.97811,1.97773,1.97773,6000000.0
2006-05-01 00:00:00,1.97727,1.97737,1.97704,1.97714,7000000.0
2006-05-01 00:01:00,1.97729,1.97729,1.9769,1.97693,8000000.0
2006-05-01 00:02:00,1.97673,1.97675,1.97663,1.97671,9000000.0
2006-05-01 00:03:00,1.97719,1.97735,1.97711,1.97735,5000000.0
2006-05-01 00:04:00,1.97703,1.97703,1.97687,1.97687,10000000.0
2006-05-01 00:05:00,1.9772,1.97731,1.97676,1.97711,9000000.0
2006-05-01 00:06:00,1.97724,1.97726,1.97712,1.97725,8000000.0
2006-05-01 00:07:00,1.97752,1.97759,1.97729,1.97729,9000000.0
2006-05-01 00:08:00,1.97723,1.97733,1.9772,1.9772,8000000.0
2006-05-01 00:09:00,1.97728,1.97741,1.97727,1.9773,9000000.0
2006-05-01 00:10:00,1.97701,1.97701,1.9769,1.97692,23000000.0
2006-05-01 00:11:00,1.97714,1.97726,1.97708,1.97724,11000000.0
2006-05-01 00:17:00,1.97731,1.97836,1.97731,1.97836,7000000.0
2006-05-01 00:18:00,1.97772,1.97772,1.97726,1.97726,8000000.0
2006-05-01 00:19:00,1.97742,1.97742,1.97714,1.97727,11000000.0
2006-05-01 00:20:00,1.97721,1.97721,1.9771,1.97713,9000000.0
2006-05-01 00:22:00,1.97707,1.97721,1.97702,1.97721,6000000.0
2006-05-01 00:24:00,1.9771,1.97727,1.97705,1.97712,8000000.0
2006-05-01 00:25:00,1.97704,1.97704,1.97693,1.97693,11000000.0
2006-05-01 00:28:00,1.97687,1.97729,1.97687,1.97701,8000000.0
2006-05-01 00:29:00,1.97734,1.97743,1.97728,1.97741,6000000.0
2006-05-01 00:32:00,1.97728,1.97759,1.97726,1.97759,7000000.0
2006-05-01 00:33:00,1.97734,1.97745,1.97723,1.97745,7000000.0
2006-05-01 00:34:00,1.97746,1.97746,1.97723,1.97723,7000000.0
2006-05-01 00:35:00,1.97725,1.97757,1.97725,1.97757,6000000.0
2006-05-01 00:36:00,1.97763,1.97764,1.9775,1.9776,5000000.0
2006-05-01 00:37:00,1.97761,1.97772,1.97757,1.97772,6000000.0
2006-05-01 00:38:00,1.97764,1.97774,1.97756,1.97761,7000000.0
2006-05-01 00:39:00,1.97754,1.97754,1.97727,1.97727,10000000.0
2006-05-01 00:40:00,1.97713,1.97746,1.97713,1.97746,7000000.0
2006-05-01 00:41:00,1.97747,1.97747,1.97737,1.97742,6000000.0
2006-05-01 00:42:00,1.97742,1.9775,1.97738,1.97746,8000000.0
2006-05-01 00:43:00,1.97743,1.97743,1.97731,1.9774,5000000.0
2006-05-01 00:46:00,1.97748,1.97753,1.97742,1.97748,10000000.0
2006-05-01 00:47:00,1.97741,1.97752,1.97737,1.97745,7000000.0
2006-05-01 00:48:00,1.97742,1.97742,1.97724,1.97732,8000000.0
2006-05-01 00:49:00,1.9773,1.97746,1.97726,1.97746,5000000.0
2006-05-01 00:50:00,1.97734,1.97759,1.97733,1.97746,10000000.0
2006-05-01 00:51:00,1.97762,1.97777,1.97757,1.97757,5000000.0
2006-05-01 00:52:00,1.97741,1.97828,1.97741,1.97817,7000000.0
2006-05-01 00:55:00,1.97849,1.97849,1.97832,1.9784,7000000.0
2006-05-01 00:57:00,1.97837,1.97856,1.97834,1.97856,8000000.0
2006-05-01 00:59:00,1.97879,1.97911,1.97879,1.97911,7000000.0
2006-05-01 01:00:00,1.97907,1.97907,1.97885,1.97905,19000000.0
2006-05-01 01:01:00,1.97898,1.97898,1.97819,1.97819,12000000.0
2006-05-01 01:02:00,1.9783,1.97897,1.9783,1.97896,8000000.0
2006-05-01 01:04:00,1.97893,1.97914,1.9789,1.97893,8000000.0
2006-05-01 01:05:00,1.97904,1.97928,1.97904,1.97928,7000000.0
2006-05-01 01:06:00,1.97942,1.97942,1.97932,1.97941,8000000.0
2006-05-01 01:07:00,1.97943,1.97983,1.97939,1.97983,11000000.0
2006-05-01 01:08:00,1.98002,1.98002,1.97973,1.97985,10000000.0
2006-05-01 01:09:00,1.97988,1.97994,1.97976,1.97988,8000000.0
2006-05-01 01:11:00,1.98002,1.98121,1.98002,1.98115,11000000.0
2006-05-01 01:12:00,1.98133,1.98157,1.98133,1.98157,8000000.0
2006-05-01 01:14:00,1.98171,1.98176,1.98163,1.98176,10000000.0
2006-05-01 01:15:00,1.98164,1.98164,1.98143,1.98156,10000000.0
2006-05-01 01:16:00,1.98157,1.98175,1.98155,1.98175,8000000.0
2006-05-01 01:17:00,1.9818,1.98219,1.9818,1.9819,11000000.0
2006-05-01 01:18:00,1.98225,1.98258,1.98225,1.98258,10000000.0
2006-05-01 01:19:00,1.98248,1.98269,1.98248,1.98258,11000000.0
2006-05-01 01:20:00,1.98266,1.98271,1.98242,1.98242,13000000.0
2006-05-01 01:21:00,1.98239,1.9825,1.98229,1.9825,7000000.0
2006-05-01 01:22:00,1.98288,1.98314,1.98288,1.98314,7000000.0
2006-05-01 01:23:00,1.98344,1.98344,1.98321,1.98324,8000000.0
2006-05-01 01:24:00,1.98309,1.98309,1.98292,1.98307,7000000.0
2006-05-01 01:25:00,1.98311,1.98311,1.98287,1.98294,8000000.0
2006-05-01 01:26:00,1.98283,1.98287,1.98276,1.98285,14000000.0
2006-05-01 01:27:00,1.98278,1.98278,1.98272,1.98274,15000000.0
2006-05-01 01:28:00,1.98272,1.98299,1.98265,1.98299,9000000.0
2006-05-01 01:29:00,1.98279,1.98304,1.98279,1.98303,10000000.0
2006-05-01 01:31:00,1.98297,1.98297,1.98274,1.98287,7000000.0
2006-05-01 01:32:00,1.98288,1.98288,1.9826,1.9826,18000000.0
2006-05-01 01:34:00,1.98261,1.98292,1.98261,1.98281,16000000.0
2006-05-01 01:35:00,1.98292,1.98298,1.98285,1.98296,8000000.0
2006-05-01 01:36:00,1.98281,1.98281,1.9827,1.98272,9000000.0
2006-05-01 01:40:00,1.98295,1.98295,1.98286,1.98286,7000000.0
2006-05-01 01:41:00,1.98278,1.98278,1.98268,1.98268,11000000.0
2006-05-01 01:42:00,1.98264,1.98264,1.98245,1.98245,7000000.0
2006-05-01 01:43:00,1.98252,1.98257,1.98234,1.98248,8000000.0
2006-05-01 01:44:00,1.98263,1.98292,1.98263,1.98292,7000000.0
2006-05-01 01:45:00,1.98291,1.98291,1.98235,1.98235,7000000.0
2006-05-01 01:46:00,1.98231,1.98232,1.98067,1.98067,7000000.0
2006-05-01 01:47:00,1.98045,1.98062,1.98045,1.98045,14000000.0
2006-05-01 01:48:00,1.98075,1.98075,1.9805,1.98051,7000000.0
2006-05-01 01:49:00,1.98054,1.98067,1.98054,1.98067,8000000.0
2006-05-01 01:50:00,1.98065,1.98065,1.98011,1.98011,10000000.0
2006-05-01 01:51:00,1.97992,1.98003,1.97989,1.97994,16000000.0
2006-05-01 01:52:00,1.98031,1.98092,1.98025,1.98025,13000000.0
2006-05-01 01:53:00,1.98029,1.98029,1.98021,1.98021,7000000.0
2006-05-01 01:54:00,1.9802,1.98046,1.98011,1.98046,9000000.0
2006-05-01 01:55:00,1.98043,1.98113,1.98043,1.98107,11000000.0
2006-05-01 01:56:00,1.98086,1.98086,1.98055,1.98055,17000000.0
2006-05-01 01:57:00,1.97998,1.97998,1.97961,1.97979,13000000.0
2006-05-01 02:00:00,1.97994,1.98009,1.97983,1.98009,10000000.0
2006-05-01 02:01:00,1.98009,1.98013,1.97982,1.9801,8000000.0
2006-05-01 02:02:00,1.98035,1.98037,1.98005,1.98037,7000000.0
2006-05-01 02:03:00,1.98077,1.98166,1.97934,1.98112,10000000.0
2006-05-01 02:05:00,1.98086,1.98087,1.98064,1.98073,10000000.0
2006-05-01 02:06:00,1.98072,1.98093,1.98063,1.98063,10000000.0
2006-05-01 02:07:00,1.9806,1.98069,1.98048,1.98048,8000000.0
2006-05-01 02:08:00,1.98035,1.98059,1.98035,1.98059,8000000.0
2006-05-01 02:09:00,1.98033,1.98057,1.98028,1.98047,7000000.0
2006-05-01 02:10:00,1.98053,1.98086,1.98053,1.98072,9000000.0
2006-05-01 02:11:00,1.98062,1.98062,1.98044,1.98045,8000000.0
2006-05-01 02:14:00,1.98038,1.9805,1.98034,1.9805,9000000.0
2006-05-01 02:15:00,1.98036,1.9805,1.98031,1.9804,8000000.0
2006-05-01 02:16:00,1.98029,1.98029,1.98,1.98,8000000.0
2006-05-01 02:18:00,1.97984,1.98001,1.97983,1.97983,7000000.0
2006-05-01 02:19:00,1.97921,1.97963,1.97921,1.97963,11000000.0
2006-05-01 02:21:00,1.97955,1.97955,1.97924,1.97935,7000000.0
2006-05-01 02:22:00,1.97971,1.97971,1.97913,1.97913,8000000.0
2006-05-01 02:23:00,1.97904,1.97904,1.97889,1.97889,10000000.0
2006-05-01 02:24:00,1.97885,1.97911,1.97883,1.97911,11000000.0
2006-05-01 02:25:00,1.97911,1.97944,1.97909,1.97944,11000000.0
2006-05-01 02:26:00,1.97934,1.97951,1.97934,1.97941,8000000.0
2006-05-01 02:28:00,1.97943,1.97943,1.97873,1.979,10000000.0
2006-05-01 02:29:00,1.9792,1.9795,1.97913,1.9795,7000000.0
2006-05-01 02:30:00,1.97943,1.97943,1.9791,1.97911,5000000.0
2006-05-01 02:31:00,1.97911,1.97919,1.97894,1.97894,8000000.0
2006-05-01 02:32:00,1.97881,1.97881,1.97844,1.97844,8000000.0
2006-05-01 02:33:00,1.97829,1.97852,1.97829,1.97841,8000000.0
2006-05-01 02:35:00,1.97829,1.97835,1.97821,1.97828,11000000.0
2006-05-01 02:36:00,1.97797,1.97832,1.97797,1.97815,7000000.0
2006-05-01 02:37:00,1.97818,1.97819,1.97808,1.97819,7000000.0
2006-05-01 02:38:00,1.97834,1.97843,1.97822,1.97822,7000000.0
2006-05-01 02:41:00,1.97824,1.97828,1.97817,1.9782,8000000.0
2006-05-01 02:42:00,1.97826,1.97826,1.97817,1.97817,2000000.0
2006-05-01 02:45:00,1.97824,1.97832,1.97808,1.97832,8000000.0
2006-05-01 02:46:00,1.97836,1.97848,1.9783,1.97848,8000000.0
2006-05-01 02:47:00,1.97847,1.97847,1.97827,1.97836,9000000.0
2006-05-01 02:48:00,1.97849,1.97879,1.97849,1.9785,8000000.0
2006-05-01 02:49:00,1.97805,1.9787,1.97805,1.97863,11000000.0
2006-05-01 02:51:00,1.9788,1.97883,1.97859,1.9786,8000000.0
2006-05-01 02:52:00,1.97856,1.97897,1.97843,1.97897,6000000.0
2006-05-01 02:54:00,1.97893,1.97893,1.97876,1.9788,8000000.0
2006-05-01 02:55:00,1.97843,1.9786,1.97835,1.97846,8000000.0
2006-05-01 02:56:00,1.9787,1.97898,1.97859,1.97898,7000000.0
2006-05-01 02:57:00,1.97947,1.97951,1.97926,1.97951,8000000.0
2006-05-01 02:58:00,1.97955,1.97959,1.97947,1.97947,6000000.0
2006-05-01 02:59:00,1.97899,1.9803,1.97899,1.9803,9000000.0
2006-05-01 03:00:00,1.9808,1.9808,1.98052,1.98052,6000000.0
2006-05-01 03:01:00,1.98037,1.98066,1.98037,1.98056,8000000.0
2006-05-01 03:02:00,1.98064,1.98066,1.98035,1.9806,11000000.0
2006-05-01 03:03:00,1.98063,1.98064,1.98057,1.98057,7000000.0
2006-05-01 03:04:00,1.98056,1.98072,1.98033,1.98046,7000000.0
2006-05-01 03:05:00,1.98044,1.98058,1.98036,1.98058,8000000.0
2006-05-01 03:06:00,1.98057,1.98057,1.97982,1.97993,8000000.0
2006-05-01 03:08:00,1.98008,1.98013,1.98001,1.98001,5000000.0
2006-05-01 03:09:00,1.98006,1.98019,1.98005,1.98019,8000000.0
2006-05-01 03:11:00,1.98018,1.98018,1.98001,1.98011,10000000.0
2006-05-01 03:12:00,1.97998,1.97998,1.97971,1.97988,7000000.0
2006-05-01 03:13:00,1.97966,1.97994,1.97936,1.97936,11000000.0
2006-05-01 03:14:00,1.97932,1.97945,1.97924,1.97924,11000000.0
2006-05-01 03:15:00,1.97935,1.9794,1.97932,1.97933,7000000.0
2006-05-01 03:16:00,1.97932,1.97934,1.97898,1.97929,7000000.0
2006-05-01 03:17:00,1.97922,1.97945,1.97891,1.97945,11000000.0
2006-05-01 03:18:00,1.97964,1.97982,1.97964,1.97982,10000000.0
2006-05-01 03:19:00,1.97983,1.97985,1.97976,1.97984,6000000.0
2006-05-01 03:20:00,1.97986,1.97999,1.97986,1.97986,7000000.0
2006-05-01 03:21:00,1.98,1.98012,1.97969,1.98012,7000000.0
2006-05-01 03:22:00,1.98025,1.98034,1.98017,1.9803,7000000.0
2006-05-01 03:24:00,1.98038,1.98051,1.97855,1.98051,8000000.0
2006-05-01 03:25:00,1.98058,1.98133,1.98058,1.98133,8000000.0
2006-05-01 03:26:00,1.98131,1.98136,1.98109,1.98109,11000000.0
2006-05-01 03:27:00,1.9812,1.9813,1.98116,1.9812,8000000.0
2006-05-01 03:29:00,1.98114,1.98131,1.98103,1.98116,11000000.0
2006-05-01 03:30:00,1.98128,1.98138,1.98115,1.98138,7000000.0
2006-05-01 03:31:00,1.98134,1.98134,1.98121,1.98121,9000000.0
2006-05-01 03:34:00,1.9811,1.98114,1.98101,1.98111,8000000.0
2006-05-01 03:35:00,1.98098,1.98117,1.98098,1.98117,10000000.0
2006-05-01 03:38:00,1.98135,1.98145,1.9813,1.98145,7000000.0
2006-05-01 03:39:00,1.98146,1.9816,1.98146,1.9815,8000000.0
2006-05-01 03:40:00,1.9816,1.9816,1.98156,1.98157,4000000.0
2006-05-01 03:41:00,1.98145,1.98145,1.98131,1.98142,10000000.0
2006-05-01 03:42:00,1.98122,1.98143,1.98122,1.98138,10000000.0
2006-05-01 03:43:00,1.98134,1.98134,1.98099,1.98101,8000000.0
2006-05-01 03:44:00,1.98108,1.98108,1.98084,1.98084,4000000.0
2006-05-01 03:45:00,1.98066,1.98066,1.98045,1.9806,8000000.0
2006-05-01 03:46:00,1.9806,1.98065,1.98056,1.98064,7000000.0
2006-05-01 03:49:00,1.98062,1.98076,1.98043,1.98043,8000000.0
2006-05-01 03:50:00,1.98031,1.98031,1.98001,1.98007,8000000.0
2006-05-01 03:52:00,1.97986,1.97986,1.97956,1.97956,8000000.0
2006-05-01 04:00:00,1.9797,1.9797,1.97934,1.97953,6000000.0
2006-05-01 04:01:00,1.97962,1.97978,1.97959,1.97978,7000000.0
2006-05-01 04:03:00,1.97985,1.98003,1.97985,1.97993,8000000.0
2006-05-01 04:04:00,1.9799,1.97997,1.97975,1.97975,8000000.0
2006-05-01 04:06:00,1.97981,1.98007,1.97977,1.98007,9000000.0
2006-05-01 04:07:00,1.98014,1.98015,1.97992,1.98,11000000.0
2006-05-01 04:08:00,1.98019,1.98041,1.98019,1.98041,6000000.0
2006-05-01 04:09:00,1.98049,1.98052,1.98042,1.98052,7000000.0
2006-05-01 04:10:00,1.98036,1.98059,1.98036,1.98044,8000000.0
2006-05-01 04:11:00,1.98031,1.9805,1.98031,1.9805,7000000.0
2006-05-01 04:12:00,1.98044,1.9805,1.98036,1.98039,7000000.0
2006-05-01 04:13:00,1.97956,1.97956,1.97921,1.97921,8000000.0
2006-05-01 04:14:00,1.97894,1.97894,1.97862,1.97868,7000000.0
2006-05-01 04:15:00,1.97871,1.97916,1.97871,1.97916,7000000.0
2006-05-01 04:16:00,1.97964,1.97965,1.97952,1.9796,8000000.0
2006-05-01 04:17:00,1.97974,1.9803,1.97974,1.98027,7000000.0
2006-05-01 04:18:00,1.97966,1.97966,1.97945,1.97959,8000000.0
2006-05-01 04:19:00,1.97986,1.98018,1.97983,1.98018,8000000.0
2006-05-01 04:20:00,1.98005,1.98013,1.97983,1.97993,10000000.0
2006-05-01 04:21:00,1.97978,1.97978,1.97954,1.97958,8000000.0
2006-05-01 04:22:00,1.97991,1.98047,1.97991,1.98034,9000000.0
2006-05-01 04:23:00,1.98031,1.98031,1.9801,1.98021,7000000.0
2006-05-01 04:24:00,1.98005,1.9801,1.97991,1.97991,9000000.0
2006-05-01 04:25:00,1.97981,1.97985,1.97962,1.97972,7000000.0
2006-05-01 04:26:00,1.97927,1.97943,1.97925,1.97943,7000000.0
2006-05-01 04:27:00,1.97934,1.97955,1.97934,1.97955,8000000.0
2006-05-01 04:28:00,1.9793,1.97931,1.97864,1.97864,7000000.0
2006-05-01 04:29:00,1.97836,1.97836,1.97802,1.97811,8000000.0
2006-05-01 04:30:00,1.97802,1.97806,1.97783,1.97806,9000000.0
2006-05-01 04:31:00,1.97801,1.97801,1.97772,1.97772,10000000.0
2006-05-01 04:32:00,1.97754,1.97765,1.97719,1.97765,9000000.0
2006-05-01 04:33:00,1.97782,1.97802,1.97771,1.97771,8000000.0
2006-05-01 04:34:00,1.97789,1.97796,1.97775,1.9778,7000000.0
2006-05-01 04:35:00,1.97776,1.9779,1.97774,1.97781,7000000.0
2006-05-01 04:36:00,1.97785,1.97823,1.97785,1.97823,6000000.0
2006-05-01 04:37:00,1.97815,1.97824,1.97805,1.97805,11000000.0
2006-05-01 04:38:00,1.97797,1.97797,1.97779,1.97791,9000000.0
2006-05-01 04:39:00,1.97827,1.97839,1.9782,1.9782,9000000.0
2006-05-01 04:40:00,1.97817,1.97834,1.97814,1.97828,9000000.0
2006-05-01 04:41:00,1.97844,1.97875,1.97844,1.97875,8000000.0
2006-05-01 04:42:00,1.97869,1.97893,1.97868,1.97893,7000000.0
2006-05-01 04:43:00,1.97907,1.97914,1.97872,1.97882,11000000.0
2006-05-01 04:44:00,1.9789,1.97899,1.97874,1.97899,9000000.0
2006-05-01 04:45:00,1.97882,1.97882,1.97848,1.97864,8000000.0
2006-05-01 04:46:00,1.97862,1.97908,1.97862,1.97908,6000000.0
2006-05-01 04:47:00,1.97943,1.97951,1.97943,1.97951,2000000.0
2006-05-01 04:48:00,1.97954,1.97954,1.97938,1.97947,7000000.0
2006-05-01 04:49:00,1.97945,1.97945,1.9791,1.97931,11000000.0
2006-05-01 04:50:00,1.97944,1.97968,1.97944,1.97957,6000000.0
2006-05-01 04:51:00,1.97927,1.97934,1.97915,1.97915,7000000.0
2006-05-01 04:52:00,1.9791,1.97971,1.9791,1.97971,10000000.0
2006-05-01 04:53:00,1.97947,1.97958,1.97914,1.97914,9000000.0
2006-05-01 04:54:00,1.97957,1.98003,1.97957,1.98003,7000000.0
2006-05-01 04:55:00,1.97967,1.97967,1.97947,1.97947,8000000.0
2006-05-01 04:56:00,1.97928,1.97939,1.97921,1.97921,7000000.0
2006-05-01 04:57:00,1.97912,1.97938,1.97912,1.97919,8000000.0
2006-05-01 04:58:00,1.97919,1.97934,1.97912,1.97934,8000000.0
2006-05-01 04:59:00,1.9795,1.9796,1.97944,1.9796,8000000.0
2006-05-01 05:00:00,1.97952,1.97958,1.97942,1.97942,7000000.0
2006-05-01 05:01:00,1.97948,1.97951,1.97939,1.97939,7000000.0
2006-05-01 05:02:00,1.97956,1.97958,1.97936,1.97954,7000000.0
2006-05-01 05:03:00,1.97951,1.97981,1.97949,1.97981,7000000.0
2006-05-01 05:04:00,1.97969,1.97997,1.97969,1.97992,7000000.0
2006-05-01 05:05:00,1.97972,1.9801,1.97965,1.9801,8000000.0
2006-05-01 05:06:00,1.98015,1.9804,1.98015,1.98017,8000000.0
2006-05-01 05:07:00,1.98031,1.98044,1.98017,1.98044,8000000.0
2006-05-01 05:08:00,1.9805,1.9805,1.98003,1.98003,10000000.0
2006-05-01 05:09:00,1.98032,1.98041,1.98014,1.98041,7000000.0
2006-05-01 05:10:00,1.98041,1.98041,1.98021,1.98022,7000000.0
2006-05-01 05:12:00,1.98034,1.98052,1.98034,1.98048,11000000.0
2006-05-01 05:13:00,1.98058,1.98074,1.98052,1.98063,8000000.0
2006-05-01 05:14:00,1.98079,1.98087,1.9807,1.98072,11000000.0
2006-05-01 05:16:00,1.98069,1.9807,1.98054,1.98054,9000000.0
2006-05-01 05:17:00,1.98041,1.98067,1.98041,1.98067,8000000.0
2006-05-01 05:18:00,1.98065,1.98065,1.98048,1.98065,8000000.0
2006-05-01 05:20:00,1.98059,1.98059,1.98035,1.98057,10000000.0
2006-05-01 05:21:00,1.98077,1.9809,1.98043,1.98043,8000000.0
2006-05-01 05:22:00,1.98024,1.98039,1.98024,1.98031,7000000.0
2006-05-01 05:23:00,1.98045,1.98056,1.9804,1.9805,10000000.0
2006-05-01 05:24:00,1.98057,1.98064,1.98035,1.98049,7000000.0
2006-05-01 05:25:00,1.98055,1.98063,1.98047,1.98047,7000000.0
2006-05-01 05:26:00,1.9803,1.98032,1.97997,1.98003,7000000.0
2006-05-01 05:27:00,1.9799,1.97997,1.97977,1.97977,8000000.0
2006-05-01 05:28:00,1.9798,1.9798,1.97964,1.97964,9000000.0
2006-05-01 05:29:00,1.97966,1.97968,1.97947,1.97959,7000000.0
2006-05-01 05:30:00,1.97973,1.97981,1.97968,1.9797,7000000.0
2006-05-01 05:31:00,1.97985,1.97985,1.97959,1.97969,8000000.0
2006-05-01 05:32:00,1.97968,1.98001,1.97968,1.98001,8000000.0
2006-05-01 05:33:00,1.98003,1.98003,1.97983,1.97983,9000000.0
2006-05-01 05:34:00,1.97997,1.98004,1.97994,1.98,5000000.0
2006-05-01 05:35:00,1.97986,1.97986,1.97924,1.97924,7000000.0
2006-05-01 05:36:00,1.9794,1.9796,1.9794,1.9796,11000000.0
2006-05-01 05:37:00,1.9797,1.9797,1.97955,1.97956,7000000.0
2006-05-01 05:38:00,1.9794,1.9794,1.97917,1.97917,6000000.0
2006-05-01 05:39:00,1.97934,1.97937,1.97925,1.97925,7000000.0
2006-05-01 05:40:00,1.97912,1.97922,1.97896,1.97906,8000000.0
2006-05-01 05:41:00,1.97902,1.97928,1.97899,1.97928,8000000.0
2006-05-01 05:42:00,1.97938,1.97938,1.97919,1.9793,7000000.0
2006-05-01 05:43:00,1.97924,1.97924,1.97883,1.9789,9000000.0
2006-05-01 05:45:00,1.97898,1.97911,1.97889,1.97911,11000000.0
2006-05-01 05:46:00,1.97908,1.97948,1.97908,1.97948,5000000.0
2006-05-01 05:47:00,1.97956,1.97956,1.97909,1.97909,8000000.0
2006-05-01 05:49:00,1.979,1.9791,1.97887,1.97887,8000000.0
2006-05-01 05:50:00,1.97898,1.97914,1.97894,1.9791,9000000.0
2006-05-01 05:51:00,1.979,1.9792,1.979,1.97916,8000000.0
2006-05-01 05:53:00,1.9792,1.97933,1.97917,1.97917,7000000.0
2006-05-01 05:57:00,1.97904,1.97918,1.97901,1.97905,8000000.0
2006-05-01 06:00:00,1.97879,1.97904,1.97879,1.9789,8000000.0
2006-05-01 06:01:00,1.97869,1.97912,1.97869,1.97902,7000000.0
2006-05-01 06:02:00,1.97917,1.97929,1.97914,1.97914,7000000.0
2006-05-01 06:03:00,1.97965,1.97965,1.97938,1.97938,8000000.0
2006-05-01 06:04:00,1.97919,1.97937,1.97905,1.97908,7000000.0
2006-05-01 06:05:00,1.97911,1.97958,1.97911,1.97958,7000000.0
2006-05-01 06:06:00,1.97918,1.97937,1.97918,1.97937,5000000.0
2006-05-01 06:07:00,1.97958,1.97989,1.97958,1.97989,7000000.0
2006-05-01 06:08:00,1.97982,1.97989,1.9797,1.97984,6000000.0
2006-05-01 06:09:00,1.97989,1.97989,1.9797,1.97976,8000000.0
2006-05-01 06:10:00,1.97983,1.98022,1.97983,1.98022,8000000.0
2006-05-01 06:11:00,1.98029,1.98029,1.97974,1.97974,8000000.0
2006-05-01 06:12:00,1.97969,1.97974,1.97962,1.97966,8000000.0
2006-05-01 06:14:00,1.98004,1.98018,1.97997,1.98018,7000000.0
2006-05-01 06:15:00,1.98024,1.98024,1.98003,1.98008,8000000.0
2006-05-01 06:16:00,1.98015,1.98015,1.98,1.98,5000000.0
2006-05-01 06:17:00,1.97991,1.98014,1.97991,1.98011,7000000.0
2006-05-01 06:18:00,1.98009,1.98024,1.98006,1.98016,9000000.0
2006-05-01 06:20:00,1.97951,1.97951,1.97764,1.97764,4000000.0
2006-05-01 06:21:00,1.98001,1.98017,1.97997,1.98008,8000000.0
2006-05-01 06:23:00,1.98005,1.98005,1.97989,1.97993,8000000.0
2006-05-01 06:25:00,1.98007,1.98007,1.97989,1.98001,11000000.0
2006-05-01 06:28:00,1.97997,1.98008,1.97992,1.98004,8000000.0
2006-05-01 06:29:00,1.98008,1.98015,1.98001,1.98013,8000000.0
2006-05-01 06:30:00,1.98001,1.98001,1.97991,1.97994,8000000.0
2006-05-01 06:32:00,1.97981,1.97994,1.97981,1.97988,6000000.0
2006-05-01 06:33:00,1.97988,1.97988,1.97963,1.97963,7000000.0
2006-05-01 06:34:00,1.97971,1.97981,1.97939,1.97939,7000000.0
2006-05-01 06:35:00,1.97931,1.97932,1.97914,1.97914,11000000.0
2006-05-01 06:36:00,1.97913,1.9794,1.97913,1.97932,5000000.0
2006-05-01 06:37:00,1.97966,1.97967,1.97948,1.97952,10000000.0
2006-05-01 06:38:00,1.9794,1.97941,1.97936,1.97936,3000000.0
2006-05-01 06:39:00,1.97928,1.97941,1.97923,1.97926,11000000.0
2006-05-01 06:40:00,1.97925,1.97925,1.97894,1.97894,7000000.0
2006-05-01 06:41:00,1.9792,1.97936,1.97918,1.97918,7000000.0
2006-05-01 06:42:00,1.97941,1.97958,1.97941,1.97951,5000000.0
2006-05-01 06:43:00,1.97943,1.97957,1.97937,1.97957,7000000.0
2006-05-01 06:44:00,1.97953,1.97953,1.97935,1.97946,8000000.0
2006-05-01 06:45:00,1.97946,1.97946,1.97925,1.97932,8000000.0
2006-05-01 06:46:00,1.9793,1.9793,1.97897,1.97923,10000000.0
2006-05-01 06:47:00,1.97912,1.97912,1.979,1.979,8000000.0
2006-05-01 06:48:00,1.97904,1.97907,1.97892,1.97898,7000000.0
2006-05-01 06:49:00,1.979,1.97904,1.97892,1.97904,8000000.0
2006-05-01 06:50:00,1.97902,1.97907,1.97894,1.97903,5000000.0
2006-05-01 06:51:00,1.97907,1.97907,1.9789,1.97894,10000000.0
2006-05-01 06:52:00,1.97897,1.97897,1.97877,1.97877,8000000.0
2006-05-01 06:53:00,1.97856,1.97856,1.97832,1.97841,8000000.0
2006-05-01 06:54:00,1.97851,1.97854,1.97824,1.97824,7000000.0
2006-05-01 06:56:00,1.97849,1.9787,1.97849,1.9787,3000000.0
2006-05-01 06:57:00,1.97876,1.97876,1.97855,1.97855,7000000.0
2006-05-01 06:58:00,1.97848,1.97848,1.97829,1.97839,7000000.0
2006-05-01 06:59:00,1.97835,1.97835,1.97813,1.97826,7000000.0
2006-05-01 07:01:00,1.97827,1.97837,1.97819,1.97837,7000000.0
2006-05-01 07:02:00,1.97839,1.97844,1.97839,1.9784,7000000.0
2006-05-01 07:03:00,1.97832,1.97847,1.97827,1.97847,7000000.0
2006-05-01 07:04:00,1.9787,1.9789,1.9787,1.9789,8000000.0
2006-05-01 07:05:00,1.97865,1.97868,1.97855,1.97865,11000000.0
2006-05-01 07:07:00,1.97864,1.97868,1.97856,1.97862,11000000.0
2006-05-01 07:09:00,1.97861,1.97883,1.97861,1.97883,8000000.0
2006-05-01 07:10:00,1.97868,1.97869,1.97852,1.9786,7000000.0
2006-05-01 07:12:00,1.97881,1.97887,1.97877,1.97887,7000000.0
2006-05-01 07:13:00,1.97879,1.97896,1.97879,1.97896,8000000.0
2006-05-01 07:14:00,1.97886,1.97886,1.97869,1.97869,7000000.0
2006-05-01 07:15:00,1.97875,1.97902,1.97875,1.97902,10000000.0
2006-05-01 07:16:00,1.97901,1.97909,1.97888,1.97891,8000000.0
2006-05-01 07:17:00,1.97858,1.97883,1.97858,1.97883,11000000.0
2006-05-01 07:18:00,1.97887,1.97906,1.97887,1.97906,8000000.0
2006-05-01 07:20:00,1.97914,1.9793,1.97891,1.9793,9000000.0
2006-05-01 07:21:00,1.97925,1.97925,1.979,1.97905,10000000.0
2006-05-01 07:22:00,1.97886,1.97906,1.97883,1.97906,11000000.0
2006-05-01 07:23:00,1.97906,1.97906,1.97879,1.97899,7000000.0
2006-05-01 07:24:00,1.97908,1.97923,1.97903,1.9791,9000000.0
2006-05-01 07:25:00,1.97881,1.97881,1.97854,1.97854,8000000.0
2006-05-01 07:26:00,1.97823,1.97823,1.97797,1.97797,7000000.0
2006-05-01 07:27:00,1.9782,1.97834,1.97811,1.97834,7000000.0
2006-05-01 07:28:00,1.97832,1.97832,1.97813,1.97822,7000000.0
2006-05-01 07:29:00,1.978,1.97841,1.978,1.97827,8000000.0
2006-05-01 07:30:00,1.97804,1.97822,1.97804,1.97816,8000000.0
2006-05-01 07:31:00,1.97813,1.97818,1.97805,1.97806,7000000.0
2006-05-01 07:33:00,1.97807,1.9782,1.97806,1.9782,8000000.0
2006-05-01 07:34:00,1.97826,1.97857,1.97826,1.97834,11000000.0
2006-05-01 07:35:00,1.97858,1.9787,1.97858,1.97862,8000000.0
2006-05-01 07:36:00,1.97811,1.97811,1.97756,1.97756,7000000.0
2006-05-01 07:37:00,1.97728,1.97744,1.97728,1.97744,7000000.0
2006-05-01 07:38:00,1.9777,1.97813,1.97769,1.97805,11000000.0
2006-05-01 07:39:00,1.97801,1.97802,1.97793,1.97798,7000000.0
2006-05-01 07:40:00,1.97792,1.97792,1.97754,1.97754,8000000.0
2006-05-01 07:44:00,1.97765,1.9777,1.97758,1.9777,7000000.0
2006-05-01 07:45:00,1.97766,1.97766,1.97757,1.97761,7000000.0
2006-05-01 07:46:00,1.97746,1.97746,1.97704,1.97704,7000000.0
2006-05-01 07:47:00,1.97704,1.97729,1.97704,1.97729,7000000.0
2006-05-01 07:48:00,1.9773,1.97743,1.97726,1.97729,8000000.0
2006-05-01 07:49:00,1.97687,1.97697,1.97672,1.97678,8000000.0
2006-05-01 07:51:00,1.97716,1.97722,1.97705,1.97722,8000000.0
2006-05-01 07:52:00,1.97685,1.97704,1.97684,1.97704,10000000.0
2006-05-01 07:53:00,1.97689,1.97723,1.97689,1.97723,11000000.0
2006-05-01 07:54:00,1.97732,1.97764,1.97726,1.97755,9000000.0
2006-05-01 07:55:00,1.97765,1.97777,1.9776,1.9776,9000000.0
2006-05-01 07:56:00,1.97762,1.97781,1.97762,1.97763,9000000.0
2006-05-01 07:57:00,1.97734,1.97748,1.97727,1.97735,7000000.0
2006-05-01 07:58:00,1.97734,1.97734,1.97719,1.97734,7000000.0
2006-05-01 07:59:00,1.97732,1.97754,1.97708,1.97754,7000000.0
2006-05-01 08:00:00,1.97734,1.97755,1.9772,1.9772,8000000.0
2006-05-01 08:01:00,1.97736,1.97755,1.97725,1.97755,10000000.0
2006-05-01 08:02:00,1.97771,1.97797,1.97768,1.97797,7000000.0
2006-05-01 08:03:00,1.97819,1.97819,1.97774,1.97792,8000000.0
2006-05-01 08:04:00,1.97791,1.97805,1.97786,1.97786,8000000.0
2006-05-01 08:05:00,1.97795,1.9781,1.97795,1.97799,8000000.0
2006-05-01 08:06:00,1.97782,1.97788,1.97766,1.97766,6000000.0
2006-05-01 08:08:00,1.97784,1.978,1.97779,1.97779,7000000.0
2006-05-01 08:09:00,1.97782,1.97794,1.97758,1.97758,7000000.0
2006-05-01 08:10:00,1.97762,1.97814,1.97762,1.97814,7000000.0
2006-05-01 08:11:00,1.97828,1.9783,1.97814,1.97814,8000000.0
2006-05-01 08:12:00,1.97813,1.97813,1.97769,1.97769,9000000.0
2006-05-01 08:13:00,1.97769,1.97778,1.97763,1.97765,7000000.0
2006-05-01 08:14:00,1.97726,1.97742,1.9772,1.97742,9000000.0
2006-05-01 08:15:00,1.97754,1.97755,1.97733,1.97733,8000000.0
2006-05-01 08:16:00,1.97735,1.97757,1.97735,1.97753,11000000.0
2006-05-01 08:17:00,1.97756,1.97775,1.97754,1.97754,7000000.0
2006-05-01 08:18:00,1.97747,1.97776,1.97735,1.97776,9000000.0
2006-05-01 08:19:00,1.97763,1.97822,1.97763,1.97805,7000000.0
2006-05-01 08:20:00,1.97797,1.97808,1.97783,1.97783,8000000.0
2006-05-01 08:21:00,1.9774,1.97786,1.9774,1.97786,8000000.0
2006-05-01 08:23:00,1.97805,1.97818,1.97804,1.97807,7000000.0
2006-05-01 08:24:00,1.97803,1.97823,1.978,1.97823,7000000.0
2006-05-01 08:25:00,1.97829,1.97833,1.97818,1.97818,8000000.0
2006-05-01 08:26:00,1.9781,1.97815,1.97763,1.97763,7000000.0
2006-05-01 08:28:00,1.97778,1.97786,1.97772,1.97786,7000000.0
2006-05-01 08:29:00,1.97782,1.97792,1.97765,1.97765,10000000.0
2006-05-01 08:30:00,1.97784,1.9779,1.97775,1.97786,7000000.0
2006-05-01 08:31:00,1.97828,1.97841,1.97821,1.97821,10000000.0
2006-05-01 08:32:00,1.97839,1.97861,1.97837,1.97861,8000000.0
2006-05-01 08:33:00,1.97863,1.97864,1.9785,1.9785,7000000.0
2006-05-01 08:34:00,1.97885,1.97912,1.97885,1.97912,9000000.0
2006-05-01 08:36:00,1.97881,1.97881,1.97851,1.97851,8000000.0
2006-05-01 08:37:00,1.9786,1.97887,1.97848,1.97887,9000000.0
2006-05-01 08:40:00,1.9789,1.97898,1.9788,1.97898,8000000.0
2006-05-01 08:41:00,1.97909,1.9792,1.9789,1.97919,11000000.0
2006-05-01 08:42:00,1.97926,1.97935,1.97878,1.97935,10000000.0
2006-05-01 08:43:00,1.97921,1.97942,1.97921,1.97942,8000000.0
2006-05-01 08:44:00,1.9794,1.97951,1.97939,1.97944,10000000.0
2006-05-01 08:45:00,1.9792,1.97935,1.9792,1.97935,8000000.0
2006-05-01 08:47:00,1.9795,1.97968,1.97947,1.97968,7000000.0
2006-05-01 08:48:00,1.97985,1.97995,1.97971,1.97971,8000000.0
2006-05-01 08:49:00,1.97964,1.97972,1.97955,1.97965,11000000.0
2006-05-01 08:50:00,1.97956,1.97956,1.97928,1.97929,7000000.0
2006-05-01 08:51:00,1.97956,1.97956,1.97882,1.97882,8000000.0
2006-05-01 08:52:00,1.97861,1.97861,1.97835,1.9784,9000000.0
2006-05-01 08:53:00,1.97832,1.97838,1.97782,1.97825,8000000.0
2006-05-01 08:54:00,1.97816,1.97816,1.97792,1.97794,8000000.0
2006-05-01 08:55:00,1.97798,1.97813,1.97792,1.97813,8000000.0
2006-05-01 08:56:00,1.97803,1.9782,1.97794,1.9782,7000000.0
2006-05-01 08:57:00,1.97797,1.9781,1.97797,1.97798,8000000.0
2006-05-01 08:58:00,1.97817,1.97834,1.97811,1.97834,7000000.0
2006-05-01 09:01:00,1.97835,1.97856,1.97835,1.97856,9000000.0
2006-05-01 09:02:00,1.97865,1.97875,1.97863,1.97875,10000000.0
2006-05-01 09:03:00,1.9787,1.97888,1.9782,1.9782,7000000.0
2006-05-01 09:04:00,1.97813,1.97813,1.97794,1.97794,7000000.0
2006-05-01 09:07:00,1.97785,1.97786,1.97764,1.97765,8000000.0
2006-05-01 09:08:00,1.97758,1.97783,1.97758,1.97777,7000000.0
2006-05-01 09:09:00,1.97775,1.97788,1.9777,1.97783,11000000.0
2006-05-01 09:10:00,1.9777,1.97782,1.97762,1.97781,7000000.0
2006-05-01 09:11:00,1.97802,1.97846,1.97802,1.97846,9000000.0
2006-05-01 09:12:00,1.97818,1.97837,1.9779,1.9779,8000000.0
2006-05-01 09:13:00,1.9782,1.97869,1.9782,1.97867,9000000.0
2006-05-01 09:14:00,1.97872,1.97884,1.97865,1.97883,11000000.0
2006-05-01 09:15:00,1.97883,1.97889,1.97847,1.97847,7000000.0
2006-05-01 09:18:00,1.97892,1.97904,1.97891,1.97903,8000000.0
2006-05-01 09:20:00,1.97907,1.97907,1.97871,1.97872,7000000.0
2006-05-01 09:21:00,1.97884,1.97902,1.97877,1.97902,8000000.0
2006-05-01 09:24:00,1.97887,1.97925,1.97887,1.9789,8000000.0
2006-05-01 09:25:00,1.97905,1.97915,1.97892,1.97915,7000000.0
2006-05-01 09:26:00,1.97921,1.97941,1.9792,1.97941,11000000.0
2006-05-01 09:27:00,1.97986,1.98,1.97986,1.98,11000000.0
2006-05-01 09:29:00,1.98005,1.98005,1.9796,1.97977,8000000.0
2006-05-01 09:30:00,1.98009,1.98009,1.97934,1.9794,7000000.0
2006-05-01 09:31:00,1.97939,1.97972,1.97939,1.97964,7000000.0
2006-05-01 09:32:00,1.97952,1.97952,1.97928,1.97928,7000000.0
2006-05-01 09:33:00,1.97939,1.97965,1.97916,1.97965,8000000.0
2006-05-01 09:34:00,1.97943,1.97943,1.97926,1.97927,7000000.0
2006-05-01 09:35:00,1.97911,1.97911,1.97851,1.97851,10000000.0
2006-05-01 09:36:00,1.97849,1.97896,1.97849,1.97896,8000000.0
2006-05-01 09:37:00,1.97875,1.97893,1.97875,1.97893,11000000.0
2006-05-01 09:38:00,1.97887,1.979,1.97709,1.97896,11000000.0
2006-05-01 09:39:00,1.97874,1.97874,1.97831,1.97839,7000000.0
2006-05-01 09:43:00,1.97831,1.97832,1.97814,1.97823,11000000.0
2006-05-01 09:44:00,1.97811,1.97811,1.97781,1.97783,8000000.0
2006-05-01 09:45:00,1.97791,1.97873,1.97786,1.97873,7000000.0
2006-05-01 09:46:00,1.97855,1.97855,1.97782,1.97808,11000000.0
2006-05-01 09:47:00,1.97789,1.97789,1.9776,1.9776,9000000.0
2006-05-01 09:48:00,1.97736,1.97754,1.97736,1.97753,7000000.0
2006-05-01 09:49:00,1.97742,1.97767,1.97737,1.97767,11000000.0
2006-05-01 09:52:00,1.97774,1.97777,1.97762,1.97777,8000000.0
2006-05-01 09:53:00,1.9777,1.97787,1.97769,1.97779,10000000.0
2006-05-01 09:56:00,1.97741,1.97759,1.97741,1.97759,10000000.0
2006-05-01 09:57:00,1.97733,1.97759,1.97733,1.97755,8000000.0
2006-05-01 09:59:00,1.97749,1.97749,1.9773,1.9773,10000000.0
2006-05-01 10:00:00,1.97754,1.97792,1.97754,1.97792,10000000.0
2006-05-01 10:01:00,1.97793,1.97793,1.97766,1.97783,10000000.0
2006-05-01 10:02:00,1.97783,1.97796,1.97782,1.97792,10000000.0
2006-05-01 10:03:00,1.97795,1.97799,1.97789,1.97795,7000000.0
2006-05-01 10:04:00,1.97785,1.97785,1.97771,1.97771,7000000.0
2006-05-01 10:05:00,1.97784,1.97801,1.97784,1.97798,11000000.0
2006-05-01 10:06:00,1.97831,1.97831,1.9782,1.97825,7000000.0
2006-05-01 10:07:00,1.97822,1.97828,1.97806,1.97823,7000000.0
2006-05-01 10:08:00,1.97839,1.97932,1.97839,1.97932,7000000.0
2006-05-01 10:09:00,1.97951,1.97965,1.97951,1.97959,7000000.0
2006-05-01 10:10:00,1.97967,1.97984,1.97966,1.97984,7000000.0
2006-05-01 10:12:00,1.9798,1.9798,1.97923,1.97967,8000000.0
2006-05-01 10:17:00,1.97979,1.98001,1.97973,1.97982,11000000.0
2006-05-01 10:18:00,1.97961,1.97962,1.97944,1.97944,8000000.0
2006-05-01 10:20:00,1.97944,1.97944,1.97928,1.97942,7000000.0
2006-05-01 10:25:00,1.97943,1.97943,1.97913,1.97933,9000000.0
2006-05-01 10:26:00,1.97932,1.97933,1.97919,1.97925,11000000.0
2006-05-01 10:27:00,1.97914,1.97927,1.97901,1.97927,8000000.0
2006-05-01 10:28:00,1.97918,1.97932,1.97916,1.97923,9000000.0
2006-05-01 10:30:00,1.97928,1.97977,1.97928,1.97977,8000000.0
2006-05-01 10:31:00,1.97973,1.9798,1.97951,1.9798,7000000.0
2006-05-01 10:33:00,1.97972,1.97987,1.97955,1.97987,7000000.0
2006-05-01 10:36:00,1.9795,1.97951,1.97912,1.97919,8000000.0
2006-05-01 10:37:00,1.97914,1.97924,1.97905,1.97905,8000000.0
2006-05-01 10:38:00,1.97914,1.9792,1.97904,1.97917,10000000.0
2006-05-01 10:39:00,1.97875,1.97888,1.97868,1.97888,8000000.0
2006-05-01 10:40:00,1.97887,1.97904,1.97887,1.979,7000000.0
2006-05-01 10:41:00,1.97904,1.97937,1.97904,1.97927,9000000.0
2006-05-01 10:42:00,1.97965,1.97965,1.97934,1.97934,7000000.0
2006-05-01 10:43:00,1.97949,1.97979,1.97942,1.97979,10000000.0
2006-05-01 10:44:00,1.97986,1.97987,1.97977,1.97977,7000000.0
2006-05-01 10:49:00,1.9798,1.98003,1.97977,1.98003,9000000.0
2006-05-01 10:50:00,1.98004,1.98004,1.97992,1.98,8000000.0
2006-05-01 10:51:00,1.97993,1.97993,1.9796,1.9799,9000000.0
2006-05-01 10:52:00,1.97991,1.98002,1.97988,1.97996,8000000.0
2006-05-01 10:54:00,1.97997,1.98005,1.97988,1.97988,10000000.0
2006-05-01 10:55:00,1.98,1.98012,1.97995,1.97995,7000000.0
2006-05-01 10:59:00,1.97974,1.98,1.97974,1.97998,11000000.0
2006-05-01 11:03:00,1.97989,1.9799,1.97953,1.97953,11000000.0
2006-05-01 11:05:00,1.97945,1.97958,1.97942,1.97958,7000000.0
2006-05-01 11:06:00,1.97951,1.97968,1.97951,1.97968,8000000.0
2006-05-01 11:07:00,1.97998,1.97998,1.9795,1.9795,7000000.0
2006-05-01 11:08:00,1.97947,1.97971,1.97945,1.97971,9000000.0
2006-05-01 11:09:00,1.97977,1.98,1.97972,1.98,8000000.0
2006-05-01 11:10:00,1.98002,1.98002,1.97965,1.97972,8000000.0
2006-05-01 11:11:00,1.97967,1.97997,1.97964,1.97997,10000000.0
2006-05-01 11:13:00,1.98007,1.98027,1.97976,1.98027,11000000.0
2006-05-01 11:14:00,1.98036,1.98036,1.97995,1.97995,11000000.0
2006-05-01 11:15:00,1.97988,1.98017,1.97988,1.97999,7000000.0
2006-05-01 11:16:00,1.97987,1.98032,1.97987,1.98032,7000000.0
2006-05-01 11:17:00,1.98032,1.98032,1.98003,1.98012,7000000.0
2006-05-01 11:18:00,1.98052,1.98052,1.98021,1.98023,10000000.0
2006-05-01 11:19:00,1.97987,1.98026,1.97987,1.98026,11000000.0
2006-05-01 11:22:00,1.98024,1.98024,1.97992,1.98017,8000000.0
2006-05-01 11:23:00,1.98028,1.98029,1.98015,1.98024,8000000.0
2006-05-01 11:24:00,1.98027,1.98034,1.98025,1.98032,7000000.0
2006-05-01 11:25:00,1.98034,1.98034,1.98021,1.98021,8000000.0
2006-05-01 11:29:00,1.97979,1.97979,1.97926,1.97926,8000000.0
2006-05-01 11:30:00,1.97917,1.97969,1.97917,1.97969,7000000.0
2006-05-01 11:32:00,1.97971,1.97982,1.97969,1.97982,11000000.0
2006-05-01 11:33:00,1.97982,1.98,1.9797,1.98,7000000.0
2006-05-01 11:34:00,1.97995,1.9801,1.97988,1.9801,7000000.0
2006-05-01 11:35:00,1.98031,1.98066,1.98031,1.98066,10000000.0
2006-05-01 11:36:00,1.98075,1.98089,1.9807,1.98072,8000000.0
2006-05-01 11:37:00,1.98053,1.98093,1.98053,1.98075,8000000.0
2006-05-01 11:38:00,1.98065,1.98067,1.98051,1.98055,9000000.0
2006-05-01 11:40:00,1.98047,1.98047,1.98016,1.98025,11000000.0
2006-05-01 11:41:00,1.98023,1.98023,1.98006,1.98008,11000000.0
2006-05-01 11:42:00,1.97997,1.98013,1.97989,1.98013,11000000.0
2006-05-01 11:43:00,1.98007,1.98014,1.98001,1.98002,7000000.0
2006-05-01 11:45:00,1.9799,1.98029,1.9799,1.98029,11000000.0
2006-05-01 11:46:00,1.98033,1.98038,1.98016,1.98018,7000000.0
2006-05-01 11:47:00,1.98011,1.98029,1.98011,1.98013,9000000.0
2006-05-01 11:48:00,1.98014,1.98026,1.97998,1.98008,10000000.0
2006-05-01 11:49:00,1.98,1.98008,1.97994,1.97997,7000000.0
2006-05-01 11:50:00,1.97993,1.98004,1.9799,1.97995,7000000.0
2006-05-01 11:51:00,1.98016,1.98061,1.98016,1.98055,8000000.0
2006-05-01 11:52:00,1.98077,1.98105,1.98077,1.98091,10000000.0
2006-05-01 11:55:00,1.98088,1.98106,1.98088,1.98091,8000000.0
2006-05-01 11:56:00,1.98083,1.98096,1.98082,1.98096,11000000.0
2006-05-01 11:59:00,1.98092,1.98107,1.98092,1.98107,7000000.0
2006-05-01 12:00:00,1.98114,1.98114,1.98095,1.98102,7000000.0
2006-05-01 12:02:00,1.98104,1.9811,1.98097,1.98102,10000000.0
2006-05-01 12:03:00,1.98074,1.98074,1.97989,1.97989,7000000.0
2006-05-01 12:04:00,1.97982,1.97993,1.97972,1.97993,9000000.0
2006-05-01 12:06:00,1.98002,1.98074,1.98002,1.98056,7000000.0
2006-05-01 12:08:00,1.98073,1.98073,1.98047,1.98047,9000000.0
2006-05-01 12:09:00,1.98033,1.98033,1.98001,1.98016,8000000.0
2006-05-01 12:10:00,1.98035,1.98044,1.98026,1.98026,8000000.0
2006-05-01 12:11:00,1.98019,1.9804,1.98012,1.98028,7000000.0
2006-05-01 12:15:00,1.98008,1.98008,1.97953,1.97966,8000000.0
2006-05-01 12:16:00,1.97933,1.97961,1.97933,1.97961,8000000.0
2006-05-01 12:17:00,1.97976,1.9799,1.97971,1.9799,8000000.0
2006-05-01 12:18:00,1.98003,1.9806,1.98003,1.9806,11000000.0
2006-05-01 12:22:00,1.98056,1.98072,1.98044,1.9805,8000000.0
2006-05-01 12:28:00,1.98051,1.98067,1.98046,1.98067,9000000.0
2006-05-01 12:29:00,1.98076,1.98083,1.98059,1.9807,9000000.0
2006-05-01 12:30:00,1.98059,1.98059,1.98033,1.9804,7000000.0
2006-05-01 12:31:00,1.98012,1.98012,1.97976,1.97995,11000000.0
2006-05-01 12:32:00,1.97987,1.97987,1.97952,1.97952,7000000.0
2006-05-01 12:33:00,1.9797,1.98003,1.9797,1.97993,7000000.0
2006-05-01 12:35:00,1.98023,1.98032,1.98023,1.98031,8000000.0
2006-05-01 12:36:00,1.98031,1.98031,1.97985,1.97985,8000000.0
2006-05-01 12:38:00,1.97964,1.98,1.97964,1.98,8000000.0
2006-05-01 12:40:00,1.9801,1.98018,1.97991,1.97997,7000000.0
2006-05-01 12:41:00,1.98007,1.98014,1.98004,1.9801,8000000.0
2006-05-01 12:42:00,1.98009,1.98012,1.97995,1.97995,9000000.0
2006-05-01 12:43:00,1.9798,1.97999,1.97967,1.97967,9000000.0
2006-05-01 12:45:00,1.97983,1.97983,1.9794,1.97957,10000000.0
2006-05-01 12:46:00,1.97959,1.97977,1.97959,1.97977,9000000.0
2006-05-01 12:47:00,1.98022,1.98064,1.98022,1.98064,10000000.0
2006-05-01 12:48:00,1.98045,1.98069,1.98045,1.98057,11000000.0
2006-05-01 12:52:00,1.98045,1.98045,1.98007,1.98038,11000000.0
2006-05-01 12:53:00,1.9804,1.9805,1.9804,1.98047,8000000.0
2006-05-01 12:54:00,1.98053,1.98063,1.98049,1.98062,7000000.0
2006-05-01 12:55:00,1.98069,1.98069,1.98056,1.98062,8000000.0
2006-05-01 12:56:00,1.98049,1.98051,1.98033,1.98051,7000000.0
2006-05-01 12:57:00,1.9805,1.9805,1.98026,1.98026,7000000.0
2006-05-01 12:58:00,1.98026,1.98034,1.98021,1.98027,8000000.0
2006-05-01 13:00:00,1.98031,1.98031,1.98018,1.98022,8000000.0
2006-05-01 13:02:00,1.9802,1.98041,1.98002,1.98041,7000000.0
2006-05-01 13:03:00,1.98015,1.98027,1.98011,1.98023,8000000.0
2006-05-01 13:04:00,1.98015,1.98026,1.98015,1.98025,7000000.0
2006-05-01 13:05:00,1.98026,1.98026,1.97988,1.98005,8000000.0
2006-05-01 13:06:00,1.98009,1.98023,1.97998,1.98023,7000000.0
2006-05-01 13:07:00,1.98054,1.98065,1.98053,1.9806,7000000.0
2006-05-01 13:08:00,1.98058,1.98058,1.98033,1.98039,10000000.0
2006-05-01 13:09:00,1.9803,1.98036,1.98014,1.98027,7000000.0
2006-05-01 13:10:00,1.98035,1.98055,1.98028,1.98053,9000000.0
2006-05-01 13:11:00,1.98079,1.98123,1.98073,1.98121,8000000.0
2006-05-01 13:12:00,1.98084,1.98089,1.98034,1.98034,8000000.0
2006-05-01 13:13:00,1.97924,1.97944,1.97922,1.97944,9000000.0
2006-05-01 13:14:00,1.9794,1.97953,1.97933,1.97948,7000000.0
2006-05-01 13:15:00,1.97951,1.97962,1.97944,1.97962,8000000.0
2006-05-01 13:16:00,1.97932,1.97932,1.97888,1.97921,8000000.0
2006-05-01 13:17:00,1.97921,1.97955,1.97921,1.97955,9000000.0
2006-05-01 13:18:00,1.97957,1.97957,1.97932,1.97934,10000000.0
2006-05-01 13:19:00,1.97916,1.97916,1.97867,1.97872,8000000.0
2006-05-01 13:20:00,1.97867,1.97867,1.97844,1.97854,8000000.0
2006-05-01 13:21:00,1.97852,1.97858,1.97845,1.97858,7000000.0
2006-05-01 13:22:00,1.97872,1.97922,1.97872,1.97922,11000000.0
2006-05-01 13:23:00,1.9795,1.97963,1.97946,1.97961,8000000.0
2006-05-01 13:24:00,1.97935,1.97935,1.97905,1.97905,7000000.0
2006-05-01 13:25:00,1.97888,1.97908,1.97888,1.97908,11000000.0
2006-05-01 13:26:00,1.97922,1.97922,1.97902,1.97911,10000000.0
2006-05-01 13:27:00,1.97894,1.97894,1.97829,1.97829,8000000.0
2006-05-01 13:28:00,1.97876,1.97884,1.97871,1.97878,21000000.0
2006-05-01 13:29:00,1.97857,1.97857,1.97841,1.97857,17000000.0
2006-05-01 13:30:00,1.97875,1.97875,1.97846,1.97854,7000000.0
2006-05-01 13:31:00,1.97866,1.97866,1.9783,1.97843,9000000.0
2006-05-01 13:32:00,1.97862,1.97872,1.97846,1.97872,14000000.0
2006-05-01 13:34:00,1.97856,1.97856,1.97823,1.97823,31000000.0
2006-05-01 13:35:00,1.97819,1.97838,1.97819,1.97838,17000000.0
2006-05-01 13:36:00,1.97843,1.97843,1.97823,1.97823,24000000.0
2006-05-01 13:37:00,1.9782,1.97863,1.97802,1.97802,10000000.0
2006-05-01 13:38:00,1.97793,1.97824,1.97793,1.97824,18000000.0
2006-05-01 13:39:00,1.97825,1.97825,1.97792,1.97792,15000000.0
2006-05-01 13:40:00,1.97758,1.97777,1.97752,1.97777,29000000.0
2006-05-01 13:41:00,1.9778,1.9778,1.97758,1.97758,13000000.0
2006-05-01 13:42:00,1.9775,1.97779,1.9775,1.97779,3000000.0
2006-05-01 13:43:00,1.97778,1.97778,1.97739,1.9775,10000000.0
2006-05-01 13:44:00,1.9776,1.9778,1.97748,1.97748,26000000.0
2006-05-01 13:45:00,1.97725,1.97739,1.97724,1.97731,22000000.0
2006-05-01 13:46:00,1.97721,1.97721,1.97692,1.97692,19000000.0
2006-05-01 13:47:00,1.97694,1.97719,1.97686,1.97686,17000000.0
2006-05-01 13:48:00,1.97685,1.97694,1.97683,1.97688,22000000.0
2006-05-01 13:49:00,1.97699,1.9771,1.97699,1.97707,24000000.0
2006-05-01 13:50:00,1.97715,1.97719,1.97711,1.97711,15000000.0
2006-05-01 13:51:00,1.97716,1.97755,1.97716,1.97746,22000000.0
2006-05-01 13:52:00,1.97733,1.97733,1.97707,1.97723,32000000.0
2006-05-01 13:53:00,1.97724,1.97738,1.97723,1.97723,28000000.0
2006-05-01 13:54:00,1.9776,1.9776,1.97737,1.97737,31000000.0
2006-05-01 13:55:00,1.97745,1.97755,1.97744,1.97755,20000000.0
2006-05-01 13:56:00,1.97756,1.97766,1.97749,1.97761,24000000.0
2006-05-01 13:57:00,1.97775,1.9778,1.97768,1.97775,34000000.0
2006-05-01 13:58:00,1.97771,1.97771,1.97755,1.97767,16000000.0
2006-05-01 13:59:00,1.9776,1.97771,1.9776,1.97762,30000000.0
2006-05-01 14:00:00,1.97771,1.97775,1.9775,1.97755,39000000.0
2006-05-01 14:01:00,1.97719,1.97719,1.97622,1.97622,30000000.0
2006-05-01 14:02:00,1.97568,1.97578,1.97568,1.97578,19000000.0
2006-05-01 14:03:00,1.9757,1.97576,1.97559,1.97559,23000000.0
2006-05-01 14:04:00,1.97548,1.9755,1.97512,1.97512,33000000.0
2006-05-01 14:05:00,1.97426,1.97531,1.97426,1.97511,28000000.0
2006-05-01 14:06:00,1.97538,1.97538,1.97401,1.97401,31000000.0
2006-05-01 14:07:00,1.97436,1.9746,1.97416,1.97416,31000000.0
2006-05-01 14:08:00,1.97425,1.97463,1.97425,1.97438,27000000.0
2006-05-01 14:09:00,1.97431,1.97485,1.97431,1.97485,27000000.0
2006-05-01 14:10:00,1.9734,1.97426,1.97302,1.97409,24000000.0
2006-05-01 14:11:00,1.97405,1.97405,1.97335,1.97357,21000000.0
2006-05-01 14:12:00,1.97383,1.97496,1.97383,1.97496,22000000.0
2006-05-01 14:13:00,1.97509,1.97514,1.97486,1.97491,13000000.0
2006-05-01 14:14:00,1.97476,1.97476,1.97439,1.97439,21000000.0
2006-05-01 14:15:00,1.9745,1.97481,1.97433,1.97473,25000000.0
2006-05-01 14:16:00,1.97477,1.97503,1.97474,1.97474,26000000.0
2006-05-01 14:17:00,1.97518,1.97544,1.97512,1.97544,32000000.0
2006-05-01 14:18:00,1.97486,1.97488,1.97471,1.97488,27000000.0
2006-05-01 14:19:00,1.97531,1.97552,1.97518,1.9752,35000000.0
2006-05-01 14:20:00,1.97533,1.97602,1.97533,1.97602,32000000.0
2006-05-01 14:21:00,1.9758,1.97618,1.97571,1.97618,39000000.0
2006-05-01 14:22:00,1.97616,1.97616,1.97594,1.976,22000000.0
2006-05-01 14:23:00,1.97606,1.97614,1.97567,1.97572,40000000.0
2006-05-01 14:24:00,1.97601,1.97601,1.97557,1.97563,10000000.0
2006-05-01 14:25:00,1.97554,1.97554,1.97476,1.97476,35000000.0
2006-05-01 14:26:00,1.97487,1.97498,1.97474,1.97476,18000000.0
2006-05-01 14:27:00,1.97453,1.97474,1.97445,1.97449,28000000.0
2006-05-01 14:28:00,1.97455,1.97464,1.97439,1.97457,21000000.0
2006-05-01 14:29:00,1.97436,1.97436,1.97368,1.97394,16000000.0
2006-05-01 14:30:00,1.97353,1.97353,1.97294,1.97332,25000000.0
2006-05-01 14:31:00,1.97354,1.97406,1.97354,1.97387,26000000.0
2006-05-01 14:32:00,1.97396,1.97401,1.97362,1.97401,32000000.0
2006-05-01 14:33:00,1.97414,1.97423,1.97384,1.97384,20000000.0
2006-05-01 14:34:00,1.97339,1.97347,1.97322,1.97347,25000000.0
2006-05-01 14:35:00,1.97369,1.97369,1.97354,1.97359,23000000.0
2006-05-01 14:36:00,1.9739,1.97445,1.9739,1.97445,11000000.0
2006-05-01 14:37:00,1.97462,1.97465,1.97452,1.97452,41000000.0
2006-05-01 14:38:00,1.97435,1.97438,1.97409,1.97438,54000000.0
2006-05-01 14:39:00,1.97467,1.97616,1.97467,1.97616,36000000.0
2006-05-01 14:40:00,1.97616,1.97616,1.97589,1.97591,36000000.0
2006-05-01 14:41:00,1.97621,1.97644,1.97582,1.97582,41000000.0
2006-05-01 14:42:00,1.9758,1.9758,1.97509,1.97509,19000000.0
2006-05-01 14:43:00,1.97455,1.97455,1.97442,1.97446,20000000.0
2006-05-01 14:44:00,1.97446,1.97458,1.97386,1.97458,25000000.0
2006-05-01 14:45:00,1.97486,1.97522,1.97486,1.97516,33000000.0
2006-05-01 14:46:00,1.97511,1.97558,1.97503,1.97558,11000000.0
2006-05-01 14:47:00,1.97593,1.97621,1.97593,1.97607,7000000.0
2006-05-01 14:48:00,1.97617,1.97617,1.97587,1.97587,21000000.0
2006-05-01 14:49:00,1.97613,1.97746,1.97613,1.97746,32000000.0
2006-05-01 14:50:00,1.97721,1.97739,1.97717,1.97737,33000000.0
2006-05-01 14:51:00,1.97738,1.97749,1.97711,1.97711,37000000.0
2006-05-01 14:52:00,1.97706,1.97751,1.97706,1.97724,17000000.0
2006-05-01 14:53:00,1.97736,1.97758,1.97736,1.97758,22000000.0
2006-05-01 14:54:00,1.97814,1.9784,1.97762,1.9784,17000000.0
2006-05-01 14:55:00,1.97842,1.97898,1.97842,1.97898,7000000.0
2006-05-01 14:56:00,1.97944,1.98001,1.97944,1.97959,21000000.0
2006-05-01 14:57:00,1.98046,1.981,1.98046,1.98092,12000000.0
2006-05-01 14:58:00,1.98049,1.98078,1.98038,1.98057,31000000.0
2006-05-01 14:59:00,1.9801,1.9801,1.97778,1.97778,20000000.0
2006-05-01 15:00:00,1.97751,1.97765,1.97726,1.97757,32000000.0
2006-05-01 15:01:00,1.97777,1.97852,1.97777,1.97852,14000000.0
2006-05-01 15:02:00,1.97827,1.97827,1.97742,1.97742,26000000.0
2006-05-01 15:03:00,1.97772,1.97922,1.97772,1.97922,30000000.0
2006-05-01 15:04:00,1.97945,1.97945,1.97867,1.97867,29000000.0
2006-05-01 15:05:00,1.97842,1.97876,1.97842,1.97866,28000000.0
2006-05-01 15:06:00,1.97867,1.97893,1.97847,1.97847,16000000.0
2006-05-01 15:07:00,1.97831,1.97846,1.97791,1.97824,26000000.0
2006-05-01 15:08:00,1.97841,1.97888,1.97841,1.97854,25000000.0
2006-05-01 15:09:00,1.97903,1.97924,1.97902,1.97918,34000000.0
2006-05-01 15:10:00,1.97908,1.97933,1.97901,1.97901,36000000.0
2006-05-01 15:11:00,1.97859,1.97859,1.97815,1.97815,27000000.0
2006-05-01 15:12:00,1.97718,1.97718,1.97611,1.97685,26000000.0
2006-05-01 15:13:00,1.97699,1.97699,1.97641,1.97641,41000000.0
2006-05-01 15:14:00,1.9754,1.9754,1.97468,1.97468,30000000.0
2006-05-01 15:15:00,1.97502,1.97559,1.97484,1.97559,21000000.0
2006-05-01 15:16:00,1.97419,1.97419,1.9726,1.9726,9000000.0
2006-05-01 15:17:00,1.97267,1.97327,1.97262,1.97327,26000000.0
2006-05-01 15:18:00,1.9738,1.9738,1.97208,1.97208,10000000.0
2006-05-01 15:19:00,1.97226,1.97277,1.97226,1.97277,16000000.0
2006-05-01 15:20:00,1.97284,1.97284,1.97181,1.97228,20000000.0
2006-05-01 15:21:00,1.9722,1.97312,1.9722,1.97312,12000000.0
2006-05-01 15:22:00,1.97372,1.9749,1.97372,1.97424,22000000.0
2006-05-01 15:23:00,1.97498,1.97552,1.97487,1.97544,36000000.0
2006-05-01 15:24:00,1.97579,1.97579,1.97546,1.97546,8000000.0
2006-05-01 15:25:00,1.97478,1.97499,1.97437,1.97499,14000000.0
2006-05-01 15:26:00,1.9746,1.9746,1.97405,1.97413,40000000.0
2006-05-01 15:27:00,1.97422,1.97465,1.97422,1.97443,32000000.0
2006-05-01 15:28:00,1.97426,1.97518,1.97426,1.97459,55000000.0
2006-05-01 15:29:00,1.97451,1.97464,1.97247,1.97419,47000000.0
2006-05-01 15:30:00,1.9725,1.97507,1.97237,1.97473,71000000.0
2006-05-01 15:31:00,1.97439,1.97454,1.97407,1.97425,58000000.0
2006-05-01 15:32:00,1.97436,1.9747,1.97404,1.97429,25000000.0
2006-05-01 15:33:00,1.97471,1.97471,1.97376,1.97376,32000000.0
2006-05-01 15:34:00,1.97387,1.97452,1.97387,1.97452,22000000.0
2006-05-01 15:35:00,1.97466,1.97531,1.97458,1.97531,30000000.0
2006-05-01 15:36:00,1.97514,1.97514,1.97485,1.9749,23000000.0
2006-05-01 15:37:00,1.97482,1.975,1.97464,1.97499,24000000.0
2006-05-01 15:38:00,1.97535,1.97535,1.97439,1.97451,61000000.0
2006-05-01 15:39:00,1.97523,1.97543,1.97515,1.97541,40000000.0
2006-05-01 15:40:00,1.97533,1.97545,1.9751,1.9751,37000000.0
2006-05-01 15:41:00,1.97522,1.97577,1.97522,1.9757,43000000.0
2006-05-01 15:42:00,1.97571,1.9758,1.97551,1.97569,41000000.0
2006-05-01 15:43:00,1.97645,1.97645,1.97572,1.97592,30000000.0
2006-05-01 15:44:00,1.97595,1.97674,1.97595,1.97674,29000000.0
2006-05-01 15:45:00,1.97658,1.97673,1.97654,1.97673,36000000.0
2006-05-01 15:46:00,1.97657,1.97657,1.97592,1.97592,24000000.0
2006-05-01 15:47:00,1.97578,1.97578,1.97539,1.97539,31000000.0
2006-05-01 15:48:00,1.97546,1.97568,1.9754,1.97561,33000000.0
2006-05-01 15:49:00,1.97551,1.97575,1.97518,1.97575,25000000.0
2006-05-01 15:50:00,1.97575,1.97575,1.97491,1.97491,11000000.0
2006-05-01 15:51:00,1.97478,1.97478,1.97438,1.97441,37000000.0
2006-05-01 15:52:00,1.9739,1.97426,1.9739,1.97426,23000000.0
2006-05-01 15:53:00,1.97424,1.97477,1.97424,1.97445,15000000.0
2006-05-01 15:54:00,1.97446,1.97457,1.97405,1.97405,26000000.0
2006-05-01 15:55:00,1.97411,1.97429,1.97402,1.97415,33000000.0
2006-05-01 15:56:00,1.97416,1.97492,1.97416,1.97492,6000000.0
2006-05-01 15:57:00,1.97421,1.97472,1.97421,1.97472,34000000.0
2006-05-01 15:58:00,1.97482,1.97495,1.97463,1.97465,24000000.0
2006-05-01 15:59:00,1.97477,1.97477,1.974,1.97445,23000000.0
2006-05-01 16:00:00,1.9735,1.9735,1.97324,1.97337,51000000.0
2006-05-01 16:01:00,1.97308,1.97315,1.97213,1.97315,31000000.0
2006-05-01 16:02:00,1.97364,1.97491,1.97364,1.97378,29000000.0
2006-05-01 16:03:00,1.97451,1.97505,1.97414,1.97414,51000000.0
2006-05-01 16:04:00,1.97429,1.97442,1.97424,1.97424,38000000.0
2006-05-01 16:05:00,1.97428,1.97463,1.97415,1.9742,37000000.0
2006-05-01 16:06:00,1.97451,1.9747,1.97451,1.9747,33000000.0
2006-05-01 16:07:00,1.97468,1.9747,1.97438,1.97438,37000000.0
2006-05-01 16:08:00,1.97414,1.97482,1.97414,1.97452,37000000.0
2006-05-01 16:09:00,1.97453,1.97496,1.97453,1.97456,44000000.0
2006-05-01 16:10:00,1.97406,1.97491,1.97402,1.97479,41000000.0
2006-05-01 16:11:00,1.97418,1.97436,1.97355,1.97355,27000000.0
2006-05-01 16:12:00,1.97439,1.97462,1.97374,1.97374,22000000.0
2006-05-01 16:13:00,1.97409,1.97668,1.97387,1.97662,38000000.0
2006-05-01 16:14:00,1.97648,1.9766,1.97635,1.97637,41000000.0
2006-05-01 16:15:00,1.97638,1.97665,1.97576,1.97576,42000000.0
2006-05-01 16:16:00,1.97575,1.9762,1.97574,1.97585,45000000.0
2006-05-01 16:17:00,1.976,1.97632,1.976,1.97632,22000000.0
2006-05-01 16:18:00,1.97645,1.97682,1.97633,1.97633,49000000.0
2006-05-01 16:19:00,1.97628,1.97629,1.97618,1.97625,27000000.0
2006-05-01 16:20:00,1.97634,1.97689,1.97634,1.97685,52000000.0
2006-05-01 16:21:00,1.97701,1.97709,1.97678,1.97679,37000000.0
2006-05-01 16:22:00,1.97688,1.97739,1.97688,1.97739,50000000.0
2006-05-01 16:23:00,1.97804,1.97858,1.97804,1.97858,48000000.0
2006-05-01 16:24:00,1.97837,1.97837,1.97741,1.97817,44000000.0
2006-05-01 16:25:00,1.97785,1.97785,1.97748,1.97766,28000000.0
2006-05-01 16:26:00,1.97756,1.97763,1.97659,1.97659,41000000.0
2006-05-01 16:27:00,1.97683,1.97686,1.97666,1.97681,46000000.0
2006-05-01 16:28:00,1.97706,1.97766,1.97706,1.97759,34000000.0
2006-05-01 16:29:00,1.97832,1.97872,1.97832,1.97842,24000000.0
2006-05-01 16:30:00,1.97824,1.97829,1.97708,1.97772,43000000.0
2006-05-01 16:31:00,1.9781,1.9781,1.97736,1.97752,36000000.0
2006-05-01 16:32:00,1.97724,1.97754,1.97723,1.97751,34000000.0
2006-05-01 16:33:00,1.97756,1.97804,1.97756,1.97804,41000000.0
2006-05-01 16:34:00,1.97813,1.97817,1.97794,1.97794,29000000.0
2006-05-01 16:35:00,1.97783,1.97783,1.97617,1.97617,53000000.0
2006-05-01 16:36:00,1.97596,1.97615,1.9756,1.97615,43000000.0
2006-05-01 16:37:00,1.97611,1.97621,1.97599,1.97608,56000000.0
2006-05-01 16:38:00,1.97599,1.97606,1.97559,1.97559,34000000.0
2006-05-01 16:39:00,1.97507,1.97511,1.97494,1.97496,43000000.0
2006-05-01 16:40:00,1.97488,1.97491,1.97452,1.97456,63000000.0
2006-05-01 16:41:00,1.97424,1.97473,1.97424,1.97464,44000000.0
2006-05-01 16:42:00,1.97468,1.97479,1.97453,1.97476,57000000.0
2006-05-01 16:43:00,1.97459,1.97466,1.97433,1.97456,20000000.0
2006-05-01 16:44:00,1.97501,1.97501,1.97472,1.97485,34000000.0
2006-05-01 16:45:00,1.97499,1.97534,1.97499,1.97534,41000000.0
2006-05-01 16:46:00,1.97535,1.97561,1.97533,1.97556,59000000.0
2006-05-01 16:47:00,1.97523,1.97523,1.97354,1.97354,55000000.0
2006-05-01 16:48:00,1.97386,1.97387,1.97333,1.97341,46000000.0
2006-05-01 16:49:00,1.97381,1.9751,1.9738,1.97485,35000000.0
2006-05-01 16:50:00,1.97472,1.97509,1.97472,1.97496,45000000.0
2006-05-01 16:51:00,1.97511,1.97579,1.97511,1.97575,30000000.0
2006-05-01 16:52:00,1.97561,1.97578,1.97541,1.97578,30000000.0
2006-05-01 16:53:00,1.97571,1.97571,1.97555,1.97567,19000000.0
2006-05-01 16:54:00,1.97528,1.97604,1.97521,1.97604,18000000.0
2006-05-01 16:55:00,1.97599,1.97622,1.97529,1.9755,40000000.0
2006-05-01 16:56:00,1.9756,1.97592,1.9756,1.97592,37000000.0
2006-05-01 16:57:00,1.97562,1.97562,1.97493,1.97493,17000000.0
2006-05-01 16:58:00,1.97454,1.97454,1.97406,1.97406,45000000.0
2006-05-01 16:59:00,1.97378,1.97423,1.97378,1.97383,39000000.0
2006-05-01 17:00:00,1.97403,1.9744,1.97403,1.9744,47000000.0
2006-05-01 17:01:00,1.9747,1.97483,1.97462,1.97464,26000000.0
2006-05-01 17:02:00,1.97344,1.97369,1.97314,1.97369,33000000.0
2006-05-01 17:03:00,1.97363,1.97386,1.97346,1.97386,33000000.0
2006-05-01 17:04:00,1.97413,1.97431,1.97408,1.97431,37000000.0
2006-05-01 17:05:00,1.97443,1.97501,1.97443,1.97501,35000000.0
2006-05-01 17:06:00,1.97529,1.97536,1.97505,1.97516,46000000.0
2006-05-01 17:07:00,1.97489,1.97489,1.97427,1.97427,33000000.0
2006-05-01 17:08:00,1.9755,1.97612,1.9755,1.97612,45000000.0
2006-05-01 17:09:00,1.97688,1.97703,1.97678,1.97678,47000000.0
2006-05-01 17:10:00,1.97616,1.97666,1.9761,1.97633,11000000.0
2006-05-01 17:11:00,1.97661,1.97661,1.9763,1.97644,44000000.0
2006-05-01 17:12:00,1.97644,1.97644,1.97602,1.97626,23000000.0
2006-05-01 17:13:00,1.97648,1.97695,1.97648,1.97695,35000000.0
2006-05-01 17:14:00,1.97763,1.97808,1.97756,1.97808,27000000.0
2006-05-01 17:15:00,1.97769,1.97769,1.97696,1.97696,26000000.0
2006-05-01 17:16:00,1.97658,1.977,1.97658,1.977,27000000.0
2006-05-01 17:17:00,1.97714,1.97714,1.97683,1.97688,38000000.0
2006-05-01 17:18:00,1.97703,1.97703,1.97687,1.97701,29000000.0
2006-05-01 17:19:00,1.977,1.977,1.97668,1.97669,19000000.0
2006-05-01 17:20:00,1.97653,1.97682,1.97653,1.97674,29000000.0
2006-05-01 17:21:00,1.9768,1.9768,1.97629,1.97629,26000000.0
2006-05-01 17:22:00,1.97614,1.97655,1.97614,1.97634,30000000.0
2006-05-01 17:23:00,1.97633,1.97654,1.97633,1.97648,32000000.0
2006-05-01 17:24:00,1.97651,1.97651,1.97607,1.97607,23000000.0
2006-05-01 17:25:00,1.97628,1.97666,1.97619,1.97666,20000000.0
2006-05-01 17:26:00,1.976,1.976,1.9754,1.97556,18000000.0
2006-05-01 17:27:00,1.97539,1.97588,1.97539,1.97588,44000000.0
2006-05-01 17:28:00,1.9762,1.97625,1.97607,1.9761,39000000.0
2006-05-01 17:29:00,1.97625,1.97641,1.97625,1.9764,36000000.0
2006-05-01 17:30:00,1.97581,1.9762,1.97572,1.97607,61000000.0
2006-05-01 17:32:00,1.97598,1.97599,1.97594,1.97597,54000000.0
2006-05-01 17:33:00,1.97593,1.97593,1.97565,1.97565,64000000.0
2006-05-01 17:34:00,1.97524,1.97545,1.97524,1.97545,60000000.0
2006-05-01 17:35:00,1.97539,1.97574,1.97493,1.97574,43000000.0
2006-05-01 17:36:00,1.9758,1.97635,1.97573,1.97635,58000000.0
2006-05-01 17:37:00,1.97631,1.97631,1.97552,1.97568,47000000.0
2006-05-01 17:38:00,1.97522,1.97534,1.97475,1.97534,44000000.0
2006-05-01 17:39:00,1.97552,1.97588,1.97541,1.97588,41000000.0
2006-05-01 17:40:00,1.97516,1.97516,1.97475,1.97475,59000000.0
2006-05-01 17:41:00,1.97432,1.97475,1.97392,1.97475,50000000.0
2006-05-01 17:42:00,1.9751,1.9755,1.97493,1.9755,37000000.0
2006-05-01 17:43:00,1.97538,1.9756,1.97421,1.97421,33000000.0
2006-05-01 17:44:00,1.97324,1.97388,1.97324,1.97362,46000000.0
2006-05-01 17:45:00,1.97431,1.97462,1.97431,1.97462,49000000.0
2006-05-01 17:46:00,1.97487,1.97534,1.97487,1.97508,56000000.0
2006-05-01 17:47:00,1.97564,1.97574,1.97555,1.97574,65000000.0
2006-05-01 17:48:00,1.97563,1.97563,1.97504,1.97504,61000000.0
2006-05-01 17:49:00,1.97433,1.97439,1.97399,1.9742,72000000.0
2006-05-01 17:50:00,1.97419,1.97572,1.97419,1.97572,53000000.0
2006-05-01 17:51:00,1.97578,1.9758,1.97561,1.97561,54000000.0
2006-05-01 17:52:00,1.97558,1.97579,1.97558,1.97579,51000000.0
2006-05-01 17:53:00,1.97589,1.97589,1.9756,1.97577,42000000.0
2006-05-01 17:54:00,1.97566,1.97566,1.97503,1.97503,32000000.0
2006-05-01 17:55:00,1.97482,1.97538,1.97482,1.97538,32000000.0
2006-05-01 17:56:00,1.97567,1.97595,1.97567,1.97577,47000000.0
2006-05-01 17:57:00,1.97576,1.97588,1.97562,1.97588,34000000.0
2006-05-01 17:58:00,1.97574,1.97587,1.97569,1.97587,44000000.0
2006-05-01 17:59:00,1.97596,1.97613,1.97596,1.97597,39000000.0
2006-05-01 18:00:00,1.97593,1.97603,1.97581,1.97603,32000000.0
2006-05-01 18:01:00,1.97676,1.97727,1.97676,1.97727,52000000.0
2006-05-01 18:02:00,1.97738,1.97738,1.97717,1.97737,30000000.0
2006-05-01 18:03:00,1.97742,1.97751,1.97738,1.97751,38000000.0
2006-05-01 18:04:00,1.97731,1.97731,1.97682,1.97682,38000000.0
2006-05-01 18:05:00,1.97677,1.97677,1.97665,1.97665,36000000.0
2006-05-01 18:06:00,1.97679,1.97746,1.97679,1.97746,32000000.0
2006-05-01 18:07:00,1.97753,1.97766,1.97752,1.97763,38000000.0
2006-05-01 18:08:00,1.97733,1.97771,1.97733,1.97771,56000000.0
2006-05-01 18:09:00,1.978,1.97822,1.97795,1.97795,34000000.0
2006-05-01 18:10:00,1.97775,1.97796,1.97751,1.97751,26000000.0
2006-05-01 18:11:00,1.97708,1.97708,1.9769,1.9769,34000000.0
2006-05-01 18:12:00,1.97685,1.97725,1.97685,1.97725,24000000.0
2006-05-01 18:13:00,1.9776,1.9776,1.97708,1.97708,30000000.0
2006-05-01 18:14:00,1.97684,1.97686,1.97669,1.97683,22000000.0
2006-05-01 18:15:00,1.9769,1.9769,1.97658,1.97663,21000000.0
2006-05-01 18:16:00,1.97644,1.97646,1.97577,1.97584,66000000.0
2006-05-01 18:17:00,1.97593,1.97607,1.97586,1.97605,60000000.0
2006-05-01 18:18:00,1.97631,1.97663,1.97631,1.97663,33000000.0
2006-05-01 18:19:00,1.97647,1.97647,1.97533,1.97586,46000000.0
2006-05-01 18:20:00,1.97603,1.97603,1.97583,1.97586,61000000.0
2006-05-01 18:21:00,1.97567,1.97575,1.97526,1.97575,37000000.0
2006-05-01 18:22:00,1.97545,1.97545,1.97509,1.97521,49000000.0
2006-05-01 18:23:00,1.97502,1.97502,1.97469,1.97475,34000000.0
2006-05-01 18:24:00,1.97413,1.97423,1.97308,1.97308,47000000.0
2006-05-01 18:25:00,1.97326,1.97348,1.97294,1.97294,31000000.0
2006-05-01 18:26:00,1.97264,1.97264,1.97133,1.97133,43000000.0
2006-05-01 18:27:00,1.97132,1.9719,1.97132,1.9719,35000000.0
2006-05-01 18:28:00,1.97167,1.97186,1.97167,1.97186,18000000.0
2006-05-01 18:29:00,1.97183,1.97186,1.97167,1.97169,24000000.0
2006-05-01 18:30:00,1.97187,1.97255,1.97187,1.97255,32000000.0
2006-05-01 18:31:00,1.9728,1.97341,1.9728,1.97339,46000000.0
2006-05-01 18:32:00,1.97353,1.97363,1.97344,1.97363,55000000.0
2006-05-01 18:33:00,1.97366,1.97376,1.97366,1.97376,29000000.0
2006-05-01 18:34:00,1.97409,1.97417,1.97407,1.97411,32000000.0
2006-05-01 18:35:00,1.97409,1.97417,1.9739,1.97408,47000000.0
2006-05-01 18:36:00,1.97413,1.97416,1.97398,1.97407,65000000.0
2006-05-01 18:37:00,1.97399,1.97434,1.97399,1.97434,63000000.0
2006-05-01 18:38:00,1.9745,1.97463,1.97448,1.97448,61000000.0
2006-05-01 18:39:00,1.97441,1.97444,1.97431,1.97431,37000000.0
2006-05-01 18:40:00,1.97437,1.9744,1.97415,1.97433,52000000.0
2006-05-01 18:41:00,1.97449,1.97464,1.97436,1.97454,68000000.0
2006-05-01 18:42:00,1.97468,1.97472,1.97459,1.97463,40000000.0
2006-05-01 18:43:00,1.97447,1.9745,1.9742,1.9742,39000000.0
2006-05-01 18:44:00,1.97448,1.97448,1.97426,1.97426,33000000.0
2006-05-01 18:45:00,1.97406,1.97408,1.97346,1.97383,57000000.0
2006-05-01 18:46:00,1.97383,1.97403,1.9738,1.97392,61000000.0
2006-05-01 18:47:00,1.9741,1.97461,1.9741,1.97461,41000000.0
2006-05-01 18:48:00,1.97486,1.97515,1.97485,1.97515,26000000.0
2006-05-01 18:49:00,1.97497,1.97502,1.97482,1.97484,31000000.0
2006-05-01 18:50:00,1.97486,1.97486,1.9746,1.97465,37000000.0
2006-05-01 18:51:00,1.97462,1.97462,1.97458,1.9746,17000000.0
2006-05-01 18:52:00,1.97464,1.97481,1.97459,1.97471,33000000.0
2006-05-01 18:54:00,1.97461,1.97464,1.97454,1.97459,11000000.0
2006-05-01 18:55:00,1.97457,1.97468,1.97445,1.97455,22000000.0
2006-05-01 18:56:00,1.97447,1.97467,1.97443,1.97449,16000000.0
2006-05-01 18:57:00,1.97445,1.97461,1.97445,1.97454,15000000.0
2006-05-01 18:58:00,1.97458,1.97465,1.97457,1.97465,19000000.0
2006-05-01 18:59:00,1.97437,1.97475,1.97437,1.97475,26000000.0
2006-05-01 19:00:00,1.97443,1.97443,1.97417,1.97417,12000000.0
2006-05-01 19:01:00,1.97395,1.97398,1.97384,1.97385,18000000.0
2006-05-01 19:02:00,1.97383,1.97388,1.97367,1.97378,23000000.0
2006-05-01 19:03:00,1.97371,1.97388,1.97371,1.97387,21000000.0
2006-05-01 19:04:00,1.97415,1.97452,1.97415,1.97452,55000000.0
2006-05-01 19:05:00,1.97427,1.9746,1.97427,1.9746,42000000.0
2006-05-01 19:06:00,1.97449,1.97463,1.97431,1.97431,63000000.0
2006-05-01 19:08:00,1.97428,1.97446,1.97428,1.97442,32000000.0
2006-05-01 19:09:00,1.97455,1.97486,1.97436,1.97473,56000000.0
2006-05-01 19:10:00,1.97476,1.97491,1.97471,1.97491,27000000.0
2006-05-01 19:11:00,1.97491,1.97492,1.97473,1.97487,36000000.0
2006-05-01 19:12:00,1.97491,1.97505,1.97491,1.97503,25000000.0
2006-05-01 19:13:00,1.97472,1.97472,1.97442,1.97448,23000000.0
2006-05-01 19:14:00,1.97426,1.97434,1.97404,1.97434,37000000.0
2006-05-01 19:15:00,1.97461,1.97461,1.97446,1.97461,17000000.0
2006-05-01 19:16:00,1.97476,1.97489,1.97476,1.97481,23000000.0
2006-05-01 19:17:00,1.97487,1.97487,1.9748,1.97483,17000000.0
2006-05-01 19:18:00,1.97457,1.97458,1.97451,1.97453,30000000.0
2006-05-01 19:21:00,1.97441,1.97441,1.97429,1.9743,21000000.0
2006-05-01 19:22:00,1.97453,1.97456,1.97428,1.97428,25000000.0
2006-05-01 19:23:00,1.97452,1.97473,1.97443,1.97473,12000000.0
2006-05-01 19:24:00,1.9748,1.9748,1.97454,1.97468,39000000.0
2006-05-01 19:25:00,1.97459,1.97461,1.97441,1.97444,49000000.0
2006-05-01 19:26:00,1.97446,1.97459,1.97438,1.97457,48000000.0
2006-05-01 19:27:00,1.97459,1.97467,1.97451,1.97459,51000000.0
2006-05-01 19:28:00,1.97449,1.97449,1.97433,1.97447,40000000.0
2006-05-01 19:29:00,1.97459,1.97486,1.97452,1.97482,28000000.0
2006-05-01 19:30:00,1.97481,1.97481,1.97424,1.97428,32000000.0
2006-05-01 19:31:00,1.97421,1.97462,1.97421,1.97462,28000000.0
2006-05-01 19:32:00,1.97474,1.97482,1.97461,1.9747,31000000.0
2006-05-01 19:33:00,1.97474,1.97479,1.97469,1.97478,14000000.0
2006-05-01 19:34:00,1.97475,1.97475,1.97429,1.97448,49000000.0
2006-05-01 19:35:00,1.97449,1.9745,1.97435,1.97439,28000000.0
2006-05-01 19:36:00,1.97439,1.97441,1.97425,1.97425,16000000.0
2006-05-01 19:38:00,1.9741,1.97419,1.97405,1.97414,8000000.0
2006-05-01 19:39:00,1.97418,1.97418,1.97393,1.9741,13000000.0
2006-05-01 19:40:00,1.9742,1.97498,1.9742,1.97468,16000000.0
2006-05-01 19:41:00,1.97485,1.97485,1.97471,1.97482,17000000.0
2006-05-01 19:42:00,1.97449,1.9746,1.9744,1.97442,19000000.0
2006-05-01 19:43:00,1.97431,1.97434,1.97423,1.97424,21000000.0
2006-05-01 19:44:00,1.97395,1.97421,1.97395,1.97409,21000000.0
2006-05-01 19:45:00,1.97394,1.9741,1.97376,1.97389,33000000.0
2006-05-01 19:46:00,1.97342,1.97355,1.97315,1.97316,18000000.0
2006-05-01 19:47:00,1.97303,1.97303,1.97293,1.973,22000000.0
2006-05-01 19:48:00,1.97291,1.97291,1.97269,1.97277,18000000.0
2006-05-01 19:49:00,1.97279,1.97289,1.97276,1.97282,27000000.0
2006-05-01 19:50:00,1.97287,1.97287,1.97279,1.97284,23000000.0
2006-05-01 19:51:00,1.97288,1.97302,1.97114,1.97297,7000000.0
2006-05-01 19:52:00,1.97302,1.97302,1.97288,1.97288,15000000.0
2006-05-01 19:53:00,1.97291,1.97296,1.97287,1.97288,21000000.0
2006-05-01 19:55:00,1.9729,1.97293,1.97267,1.97286,30000000.0
2006-05-01 19:56:00,1.97291,1.97308,1.9729,1.97308,20000000.0
2006-05-01 19:57:00,1.97309,1.97309,1.97284,1.97284,12000000.0
2006-05-01 19:58:00,1.97279,1.97301,1.97279,1.973,13000000.0
2006-05-01 19:59:00,1.97306,1.97312,1.973,1.97307,31000000.0
2006-05-01 20:00:00,1.97312,1.9732,1.97308,1.9731,23000000.0
2006-05-01 20:02:00,1.97304,1.97304,1.97235,1.97235,20000000.0
2006-05-01 20:03:00,1.97229,1.97242,1.97229,1.9724,18000000.0
2006-05-01 20:04:00,1.97235,1.97258,1.9723,1.97258,27000000.0
2006-05-01 20:05:00,1.97253,1.97255,1.97234,1.97234,23000000.0
2006-05-01 20:06:00,1.97265,1.97276,1.97257,1.97269,13000000.0
2006-05-01 20:07:00,1.97284,1.97294,1.97269,1.97269,29000000.0
2006-05-01 20:08:00,1.97252,1.97277,1.97249,1.97277,15000000.0
2006-05-01 20:09:00,1.97292,1.97295,1.97283,1.97287,17000000.0
2006-05-01 20:10:00,1.97295,1.97295,1.9726,1.97268,8000000.0
2006-05-01 20:11:00,1.97261,1.97286,1.97244,1.97286,10000000.0
2006-05-01 20:12:00,1.97317,1.97341,1.97311,1.97341,15000000.0
2006-05-01 20:14:00,1.97315,1.97335,1.97307,1.97335,15000000.0
2006-05-01 20:15:00,1.97333,1.97333,1.97263,1.97279,10000000.0
2006-05-01 20:17:00,1.9728,1.97289,1.9724,1.97268,7000000.0
2006-05-01 20:18:00,1.97277,1.97309,1.97277,1.97295,24000000.0
2006-05-01 20:19:00,1.97308,1.97316,1.97303,1.97303,9000000.0
2006-05-01 20:21:00,1.97313,1.97317,1.97306,1.97309,7000000.0
2006-05-01 20:22:00,1.97323,1.97334,1.97323,1.97334,12000000.0
2006-05-01 20:24:00,1.97331,1.97358,1.97331,1.97337,15000000.0
2006-05-01 20:25:00,1.97336,1.97349,1.97326,1.97327,16000000.0
2006-05-01 20:26:00,1.97336,1.97368,1.97336,1.97367,22000000.0
2006-05-01 20:27:00,1.97356,1.97369,1.97349,1.97358,11000000.0
2006-05-01 20:28:00,1.9736,1.97375,1.9736,1.97372,7000000.0
2006-05-01 20:29:00,1.9735,1.9736,1.97337,1.97337,20000000.0
2006-05-01 20:30:00,1.97347,1.97347,1.97304,1.97308,27000000.0
2006-05-01 20:31:00,1.97307,1.97312,1.97304,1.97304,7000000.0
2006-05-01 20:32:00,1.97302,1.97313,1.97302,1.9731,20000000.0
2006-05-01 20:33:00,1.97321,1.97323,1.97304,1.97321,14000000.0
2006-05-01 20:34:00,1.97326,1.97338,1.97321,1.97321,28000000.0
2006-05-01 20:35:00,1.9732,1.9732,1.9731,1.97313,23000000.0
2006-05-01 20:36:00,1.97314,1.9732,1.97312,1.9732,11000000.0
2006-05-01 20:37:00,1.97321,1.97329,1.97319,1.97329,7000000.0
2006-05-01 20:38:00,1.9732,1.97326,1.97308,1.97315,10000000.0
2006-05-01 20:39:00,1.97301,1.97303,1.97291,1.97291,9000000.0
2006-05-01 20:40:00,1.97291,1.97306,1.97291,1.97292,8000000.0
2006-05-01 20:41:00,1.97297,1.97302,1.9729,1.97292,8000000.0
2006-05-01 20:42:00,1.97291,1.97303,1.97285,1.97285,15000000.0
2006-05-01 20:43:00,1.97297,1.97297,1.97291,1.97292,12000000.0
2006-05-01 20:44:00,1.97288,1.97288,1.97275,1.97276,7000000.0
2006-05-01 20:45:00,1.97281,1.97303,1.97281,1.97303,12000000.0
2006-05-01 20:46:00,1.97315,1.97337,1.97315,1.97337,9000000.0
2006-05-01 20:47:00,1.97349,1.97359,1.97347,1.97351,11000000.0
2006-05-01 20:48:00,1.97355,1.97355,1.97309,1.97351,11000000.0
2006-05-01 20:49:00,1.97402,1.97402,1.97392,1.974,18000000.0
2006-05-01 20:50:00,1.97389,1.97389,1.97342,1.97342,7000000.0
2006-05-01 20:51:00,1.97336,1.97336,1.97323,1.97336,18000000.0
2006-05-01 20:52:00,1.97335,1.97348,1.97332,1.97348,15000000.0
2006-05-01 20:54:00,1.9735,1.97445,1.9735,1.97445,10000000.0
2006-05-01 20:56:00,1.97486,1.97502,1.97484,1.975,8000000.0
2006-05-01 20:57:00,1.97495,1.97502,1.97485,1.97485,18000000.0
2006-05-01 20:58:00,1.975,1.97552,1.975,1.97552,14000000.0
2006-05-01 20:59:00,1.97562,1.97572,1.97562,1.97572,8000000.0
2006-05-01 21:00:00,1.97572,1.97572,1.9756,1.97568,7000000.0
2006-05-01 21:01:00,1.97572,1.97577,1.97564,1.97575,16000000.0
2006-05-01 21:02:00,1.97565,1.97578,1.97557,1.97569,8000000.0
2006-05-01 21:03:00,1.97563,1.97575,1.97562,1.97575,13000000.0
2006-05-01 21:04:00,1.97579,1.97584,1.97577,1.97581,8000000.0
2006-05-01 21:05:00,1.97583,1.97594,1.9758,1.97586,11000000.0
2006-05-01 21:06:00,1.97573,1.97588,1.97573,1.97588,8000000.0
2006-05-01 21:07:00,1.97593,1.97613,1.97593,1.97607,7000000.0
2006-05-01 21:09:00,1.97604,1.97604,1.97593,1.97597,9000000.0
2006-05-01 21:10:00,1.97609,1.97609,1.97589,1.97598,10000000.0
2006-05-01 21:11:00,1.97596,1.97609,1.97596,1.97599,8000000.0
2006-05-01 21:12:00,1.97556,1.97556,1.9734,1.9734,10000000.0
2006-05-01 21:13:00,1.97551,1.97559,1.97534,1.97534,8000000.0
2006-05-01 21:14:00,1.975,1.975,1.97484,1.97485,7000000.0
2006-05-01 21:15:00,1.97481,1.97496,1.97481,1.97489,11000000.0
2006-05-01 21:16:00,1.97486,1.97488,1.97452,1.97452,9000000.0
2006-05-01 21:17:00,1.97438,1.97438,1.97216,1.97216,7000000.0
2006-05-01 21:18:00,1.97182,1.97207,1.97182,1.97207,7000000.0
2006-05-01 21:19:00,1.97187,1.97187,1.97044,1.97044,8000000.0
2006-05-01 21:20:00,1.97063,1.97076,1.97056,1.97076,12000000.0
2006-05-01 21:21:00,1.9709,1.97101,1.97078,1.97097,8000000.0
2006-05-01 21:22:00,1.97165,1.97239,1.97165,1.97238,7000000.0
2006-05-01 21:23:00,1.97216,1.97228,1.97143,1.97143,10000000.0
2006-05-01 21:24:00,1.97134,1.97189,1.97134,1.97189,11000000.0
2006-05-01 21:25:00,1.97194,1.97249,1.9719,1.97249,6000000.0
2006-05-01 21:26:00,1.97325,1.97329,1.9729,1.9729,5000000.0
2006-05-01 21:27:00,1.9731,1.97319,1.97304,1.97304,6000000.0
2006-05-01 21:28:00,1.97275,1.97275,1.97236,1.97272,20000000.0
2006-05-01 21:29:00,1.97294,1.97294,1.97268,1.97284,8000000.0
2006-05-01 21:30:00,1.97278,1.97306,1.97278,1.97306,9000000.0
2006-05-01 21:31:00,1.97297,1.97297,1.97253,1.97253,4000000.0
2006-05-01 21:32:00,1.97245,1.97288,1.97245,1.97288,7000000.0
2006-05-01 21:33:00,1.97301,1.97301,1.97283,1.97294,6000000.0
2006-05-01 21:34:00,1.97278,1.97278,1.97258,1.97276,10000000.0
2006-05-01 21:35:00,1.97289,1.97289,1.9727,1.97275,11000000.0
2006-05-01 21:36:00,1.97277,1.97281,1.97268,1.97274,11000000.0
2006-05-01 21:37:00,1.97264,1.97264,1.97243,1.97251,11000000.0
2006-05-01 21:38:00,1.97214,1.97214,1.97123,1.97123,26000000.0
2006-05-01 21:39:00,1.97104,1.97111,1.97091,1.97103,18000000.0
2006-05-01 21:40:00,1.97064,1.97064,1.96985,1.96985,12000000.0
2006-05-01 21:41:00,1.96909,1.96909,1.96877,1.96895,7000000.0
2006-05-01 21:42:00,1.96878,1.96878,1.96816,1.96816,7000000.0
2006-05-01 21:43:00,1.96774,1.968,1.96759,1.968,11000000.0
2006-05-01 21:44:00,1.96819,1.96847,1.96813,1.96847,18000000.0
2006-05-01 21:45:00,1.96783,1.96783,1.9671,1.96715,7000000.0
2006-05-01 21:46:00,1.96748,1.96765,1.96744,1.96744,6000000.0
2006-05-01 21:47:00,1.96787,1.96836,1.96787,1.96836,4000000.0
2006-05-01 21:48:00,1.96848,1.96848,1.96838,1.96848,7000000.0
2006-05-01 21:49:00,1.96834,1.96898,1.96834,1.96898,8000000.0
2006-05-01 21:50:00,1.96904,1.96904,1.96888,1.96892,10000000.0
2006-05-01 21:51:00,1.96904,1.96917,1.96904,1.96916,7000000.0
2006-05-01 21:52:00,1.96916,1.96929,1.96915,1.96928,7000000.0
2006-05-01 21:53:00,1.96923,1.96945,1.96923,1.96928,8000000.0
2006-05-01 21:54:00,1.96971,1.96984,1.96971,1.96984,9000000.0
2006-05-01 21:55:00,1.97023,1.97071,1.97023,1.97071,11000000.0
2006-05-01 21:56:00,1.97113,1.97175,1.97113,1.97158,6000000.0
2006-05-01 21:57:00,1.97131,1.97182,1.97131,1.97182,13000000.0
2006-05-01 21:58:00,1.97188,1.97189,1.97177,1.97188,6000000.0
2006-05-01 21:59:00,1.97205,1.97237,1.97196,1.97227,25000000.0
2006-05-01 22:00:00,1.9723,1.97233,1.97199,1.97199,12000000.0
2006-05-01 22:01:00,1.97201,1.97209,1.97193,1.97202,9000000.0
2006-05-01 22:02:00,1.97169,1.97182,1.97169,1.97171,11000000.0
2006-05-01 22:03:00,1.97178,1.97226,1.97178,1.97207,9000000.0
2006-05-01 22:04:00,1.97203,1.97213,1.97186,1.97192,11000000.0
2006-05-01 22:05:00,1.97217,1.9723,1.97213,1.9723,5000000.0
2006-05-01 22:06:00,1.97225,1.97241,1.97225,1.97228,8000000.0
2006-05-01 22:07:00,1.97222,1.97257,1.97222,1.97257,15000000.0
2006-05-01 22:08:00,1.97317,1.97341,1.97309,1.97329,7000000.0
2006-05-01 22:09:00,1.97318,1.97335,1.97318,1.97335,13000000.0
2006-05-01 22:10:00,1.97344,1.97349,1.97321,1.97321,9000000.0
2006-05-01 22:11:00,1.97322,1.97325,1.97305,1.97307,8000000.0
2006-05-01 22:12:00,1.9728,1.9729,1.9728,1.9729,15000000.0
2006-05-01 22:13:00,1.9729,1.9729,1.97266,1.97266,10000000.0
2006-05-01 22:14:00,1.97243,1.9725,1.97242,1.9725,13000000.0
2006-05-01 22:15:00,1.97256,1.9726,1.97246,1.97246,7000000.0
2006-05-01 22:16:00,1.97206,1.97223,1.97206,1.97222,8000000.0
2006-05-01 22:17:00,1.97211,1.97228,1.97211,1.97228,16000000.0
2006-05-01 22:18:00,1.9724,1.9724,1.97221,1.97233,9000000.0
2006-05-01 22:19:00,1.9724,1.9725,1.97232,1.97237,6000000.0
2006-05-01 22:20:00,1.97226,1.97246,1.97195,1.97241,7000000.0
2006-05-01 22:21:00,1.97225,1.97229,1.97222,1.97228,11000000.0
2006-05-01 22:22:00,1.97238,1.97241,1.97227,1.97239,8000000.0
2006-05-01 22:23:00,1.97236,1.97241,1.9723,1.9723,15000000.0
2006-05-01 22:25:00,1.97217,1.97231,1.97212,1.97212,5000000.0
2006-05-01 22:26:00,1.97178,1.97182,1.97161,1.97174,10000000.0
2006-05-01 22:28:00,1.97159,1.97159,1.97125,1.97125,8000000.0
2006-05-01 22:29:00,1.97109,1.97125,1.97109,1.97125,7000000.0
2006-05-01 22:30:00,1.97158,1.97191,1.97158,1.97191,5000000.0
2006-05-01 22:31:00,1.97197,1.97212,1.97194,1.97194,7000000.0
2006-05-01 22:32:00,1.97191,1.97202,1.97186,1.97202,7000000.0
2006-05-01 22:33:00,1.97197,1.97197,1.97161,1.97161,6000000.0
2006-05-01 22:35:00,1.97169,1.97169,1.97148,1.97164,8000000.0
2006-05-01 22:36:00,1.97149,1.97159,1.97149,1.9715,7000000.0
2006-05-01 22:37:00,1.97146,1.97151,1.97141,1.97151,28000000.0
2006-05-01 22:38:00,1.97162,1.97175,1.9716,1.97169,10000000.0
2006-05-01 22:39:00,1.97143,1.97143,1.9712,1.9712,11000000.0
2006-05-01 22:40:00,1.97117,1.97119,1.97108,1.97118,9000000.0
2006-05-01 22:41:00,1.97108,1.97116,1.97102,1.97102,16000000.0
2006-05-01 22:42:00,1.97091,1.9711,1.97091,1.97095,9000000.0
2006-05-01 22:43:00,1.97086,1.97086,1.97074,1.97083,11000000.0
2006-05-01 22:44:00,1.97094,1.971,1.97085,1.97085,8000000.0
2006-05-01 22:45:00,1.9709,1.97095,1.9709,1.97095,12000000.0
2006-05-01 22:46:00,1.97097,1.97109,1.97092,1.97093,9000000.0
2006-05-01 22:47:00,1.97093,1.97098,1.97093,1.97095,16000000.0
2006-05-01 22:48:00,1.97103,1.97128,1.97103,1.97112,11000000.0
2006-05-01 22:49:00,1.97109,1.97111,1.97106,1.97108,12000000.0
2006-05-01 22:50:00,1.97109,1.97116,1.97105,1.97106,16000000.0
2006-05-01 22:52:00,1.97138,1.97149,1.97137,1.97149,5000000.0
2006-05-01 22:53:00,1.97142,1.97151,1.97141,1.97151,8000000.0
2006-05-01 22:56:00,1.97151,1.97152,1.97147,1.97152,8000000.0
2006-05-01 22:57:00,1.97149,1.97155,1.97128,1.97137,10000000.0
2006-05-01 22:58:00,1.97149,1.97149,1.97132,1.97138,7000000.0
2006-05-01 23:31:00,1.97115,1.97115,1.97035,1.97035,14000000.0
2006-05-01 23:32:00,1.97067,1.97444,1.97067,1.97444,9000000.0
2006-05-01 23:33:00,1.97495,1.97518,1.97495,1.97518,5000000.0
2006-05-01 23:34:00,1.97512,1.97512,1.97494,1.97494,6000000.0
2006-05-01 23:35:00,1.97508,1.97523,1.97506,1.97523,12000000.0
2006-05-01 23:36:00,1.97507,1.97507,1.97456,1.97477,9000000.0
2006-05-01 23:37:00,1.97451,1.97474,1.97451,1.97474,8000000.0
2006-05-01 23:38:00,1.97472,1.97505,1.97472,1.97505,8000000.0
2006-05-01 23:39:00,1.97477,1.97505,1.97471,1.97495,11000000.0
2006-05-01 23:40:00,1.97589,1.97652,1.97534,1.97534,21000000.0
2006-05-01 23:41:00,1.97598,1.976,1.97577,1.976,7000000.0
2006-05-01 23:42:00,1.97597,1.97611,1.97597,1.97608,19000000.0
2006-05-01 23:43:00,1.97601,1.97601,1.9757,1.9757,7000000.0
2006-05-01 23:44:00,1.97556,1.97568,1.97523,1.97523,8000000.0
2006-05-01 23:45:00,1.97519,1.97523,1.97507,1.97507,7000000.0
2006-05-01 23:47:00,1.97494,1.975,1.97488,1.97492,7000000.0
2006-05-01 23:48:00,1.97524,1.97529,1.97518,1.97521,8000000.0
2006-05-01 23:51:00,1.97503,1.97503,1.97471,1.97471,7000000.0
2006-05-01 23:52:00,1.97444,1.97444,1.97351,1.97351,7000000.0
2006-05-01 23:55:00,1.9733,1.97424,1.9733,1.97424,9000000.0
2006-05-01 23:56:00,1.97543,1.97559,1.97525,1.97529,12000000.0
2006-05-01 23:57:00,1.97646,1.97673,1.9763,1.9763,6000000.0
2006-05-01 23:58:00,1.97595,1.97602,1.97572,1.97572,8000000.0
2006-05-01 23:59:00,1.97605,1.97605,1.97596,1.97596,6000000.0
2006-05-02 00:00:00,1.9759,1.97614,1.97583,1.97591,7000000.0
2006-05-02 00:01:00,1.97582,1.97599,1.97582,1.97599,8000000.0
2006-05-02 00:02:00,1.9757,1.9757,1.9753,1.9753,9000000.0
2006-05-02 00:06:00,1.97668,1.97858,1.97668,1.97858,8000000.0
2006-05-02 00:07:00,1.9783,1.97862,1.97809,1.97862,9000000.0
2006-05-02 00:08:00,1.97841,1.97855,1.97841,1.97853,8000000.0
2006-05-02 00:09:00,1.97857,1.97872,1.97846,1.97846,9000000.0
2006-05-02 00:10:00,1.97836,1.97863,1.97826,1.97826,23000000.0
2006-05-02 00:11:00,1.97837,1.97858,1.97837,1.97858,11000000.0
2006-05-02 00:12:00,1.97906,1.97907,1.97846,1.97846,9000000.0
2006-05-02 00:13:00,1.9789,1.97916,1.9789,1.97915,8000000.0
2006-05-02 00:14:00,1.979,1.97912,1.97897,1.97901,7000000.0
2006-05-02 00:15:00,1.97895,1.97896,1.97838,1.97849,10000000.0
2006-05-02 00:16:00,1.97917,1.97956,1.97917,1.97956,9000000.0
2006-05-02 00:17:00,1.97972,1.97984,1.97953,1.97959,7000000.0
2006-05-02 00:18:00,1.97956,1.97982,1.97956,1.97977,8000000.0
2006-05-02 00:20:00,1.97956,1.97956,1.97938,1.97951,9000000.0
2006-05-02 00:21:00,1.97952,1.97974,1.97952,1.97974,8000000.0
2006-05-02 00:22:00,1.97986,1.97998,1.97986,1.97998,6000000.0
2006-05-02 00:23:00,1.97991,1.98004,1.97986,1.98004,7000000.0
2006-05-02 00:25:00,1.98009,1.98045,1.98001,1.98045,11000000.0
2006-05-02 00:26:00,1.98074,1.98074,1.98043,1.98054,7000000.0
2006-05-02 00:27:00,1.98037,1.98071,1.98037,1.98071,10000000.0
2006-05-02 00:28:00,1.98066,1.98119,1.98066,1.98101,8000000.0
2006-05-02 00:29:00,1.98136,1.98155,1.98131,1.98131,6000000.0
2006-05-02 00:30:00,1.98107,1.98107,1.98084,1.981,7000000.0
2006-05-02 00:31:00,1.98094,1.98097,1.9809,1.98095,7000000.0
2006-05-02 00:32:00,1.98105,1.98116,1.98089,1.98104,7000000.0
2006-05-02 00:33:00,1.98087,1.98113,1.98087,1.98102,7000000.0
2006-05-02 00:34:00,1.98081,1.98081,1.98055,1.98071,7000000.0
2006-05-02 00:35:00,1.98062,1.98081,1.98062,1.98081,6000000.0
2006-05-02 00:36:00,1.98094,1.981,1.98087,1.98094,9000000.0
2006-05-02 00:37:00,1.98099,1.98139,1.98099,1.98139,6000000.0
2006-05-02 00:38:00,1.98124,1.98124,1.98098,1.98119,7000000.0
2006-05-02 00:39:00,1.98119,1.98134,1.98104,1.9813,10000000.0
2006-05-02 00:40:00,1.9812,1.98162,1.9812,1.98162,7000000.0
2006-05-02 00:41:00,1.98146,1.98168,1.98146,1.98157,6000000.0
2006-05-02 00:43:00,1.98113,1.98125,1.98098,1.98125,6000000.0
2006-05-02 00:44:00,1.98104,1.98124,1.9806,1.9811,11000000.0
2006-05-02 00:45:00,1.98101,1.98129,1.98101,1.98129,7000000.0
2006-05-02 00:46:00,1.98138,1.98138,1.9812,1.98122,10000000.0
2006-05-02 00:47:00,1.98106,1.98135,1.98103,1.98135,7000000.0
2006-05-02 00:48:00,1.98173,1.98175,1.98152,1.98155,8000000.0
2006-05-02 00:49:00,1.98143,1.98149,1.98125,1.98135,11000000.0
2006-05-02 00:52:00,1.9813,1.9813,1.98107,1.98107,7000000.0
2006-05-02 00:53:00,1.98121,1.98139,1.98118,1.98129,11000000.0
2006-05-02 00:54:00,1.98128,1.98134,1.98116,1.98131,10000000.0
2006-05-02 00:55:00,1.98145,1.98156,1.98137,1.98156,7000000.0
2006-05-02 00:57:00,1.98159,1.98163,1.98148,1.98152,8000000.0
2006-05-02 00:58:00,1.98167,1.98178,1.98164,1.98178,10000000.0
2006-05-02 00:59:00,1.9819,1.98196,1.98186,1.98196,7000000.0
2006-05-02 01:00:00,1.98204,1.98204,1.98189,1.98199,19000000.0
2006-05-02 01:02:00,1.98188,1.98213,1.98181,1.98213,8000000.0
2006-05-02 01:07:00,1.98231,1.98233,1.98215,1.98222,11000000.0
2006-05-02 01:10:00,1.98243,1.98267,1.98233,1.98267,10000000.0
2006-05-02 01:11:00,1.98267,1.98267,1.98227,1.98227,11000000.0
2006-05-02 01:12:00,1.98229,1.98229,1.9821,1.9821,8000000.0
2006-05-02 01:13:00,1.98199,1.98199,1.98184,1.98185,8000000.0
2006-05-02 01:15:00,1.98184,1.98202,1.98184,1.98199,10000000.0
2006-05-02 01:17:00,1.98214,1.98252,1.98214,1.98222,11000000.0
2006-05-02 01:18:00,1.98254,1.98256,1.9823,1.98247,10000000.0
2006-05-02 01:19:00,1.98245,1.98245,1.98211,1.98211,11000000.0
2006-05-02 01:20:00,1.98221,1.98235,1.98221,1.98228,13000000.0
2006-05-02 01:23:00,1.9823,1.98234,1.98218,1.98234,8000000.0
2006-05-02 01:24:00,1.98236,1.98236,1.98221,1.98223,7000000.0
2006-05-02 01:25:00,1.98223,1.98245,1.98223,1.98245,8000000.0
2006-05-02 01:27:00,1.98265,1.98306,1.98265,1.98306,15000000.0
2006-05-02 01:28:00,1.98304,1.98308,1.98291,1.98291,9000000.0
2006-05-02 01:29:00,1.98262,1.98294,1.98262,1.98273,10000000.0
2006-05-02 01:30:00,1.98246,1.98259,1.98243,1.98259,10000000.0
2006-05-02 01:31:00,1.98282,1.98309,1.98279,1.9829,7000000.0
2006-05-02 01:32:00,1.98277,1.98277,1.98228,1.98228,18000000.0
2006-05-02 01:33:00,1.98209,1.98234,1.98207,1.98231,7000000.0
2006-05-02 01:34:00,1.98208,1.98208,1.98173,1.98173,16000000.0
2006-05-02 01:35:00,1.98166,1.98166,1.98158,1.9816,8000000.0
2006-05-02 01:36:00,1.98167,1.98167,1.98117,1.98126,9000000.0
2006-05-02 01:37:00,1.98114,1.98114,1.98079,1.98108,5000000.0
2006-05-02 01:38:00,1.98158,1.98158,1.98146,1.98156,12000000.0
2006-05-02 01:39:00,1.98163,1.98168,1.9816,1.9816,12000000.0
2006-05-02 01:40:00,1.98146,1.98146,1.98137,1.98137,7000000.0
2006-05-02 01:41:00,1.98105,1.98109,1.98065,1.98065,11000000.0
2006-05-02 01:42:00,1.98065,1.98081,1.98061,1.98061,7000000.0
2006-05-02 01:43:00,1.9805,1.9805,1.97998,1.97998,8000000.0
2006-05-02 01:44:00,1.98016,1.98017,1.98013,1.98016,7000000.0
2006-05-02 01:45:00,1.98021,1.98022,1.98,1.98,7000000.0
2006-05-02 01:46:00,1.97992,1.97996,1.97981,1.97991,7000000.0
2006-05-02 01:47:00,1.98008,1.98008,1.97984,1.97984,14000000.0
2006-05-02 01:48:00,1.97972,1.97983,1.97971,1.97974,7000000.0
2006-05-02 01:49:00,1.97953,1.97965,1.97943,1.97963,8000000.0
2006-05-02 01:50:00,1.97968,1.97981,1.97944,1.97981,10000000.0
2006-05-02 01:51:00,1.98052,1.98055,1.98013,1.98046,16000000.0
2006-05-02 01:52:00,1.98044,1.98049,1.98041,1.98044,13000000.0
2006-05-02 01:53:00,1.98056,1.98058,1.98053,1.98053,7000000.0
2006-05-02 01:54:00,1.98056,1.98056,1.98029,1.98031,9000000.0
2006-05-02 01:55:00,1.98005,1.9802,1.98001,1.98007,11000000.0
2006-05-02 01:56:00,1.97997,1.98028,1.97997,1.98028,17000000.0
2006-05-02 01:58:00,1.98044,1.9808,1.98044,1.9808,10000000.0
2006-05-02 01:59:00,1.98088,1.98088,1.98065,1.98066,7000000.0
2006-05-02 02:00:00,1.98045,1.98057,1.98045,1.98057,10000000.0
2006-05-02 02:01:00,1.98044,1.98052,1.98028,1.98035,8000000.0
2006-05-02 02:02:00,1.9803,1.9803,1.97996,1.98003,7000000.0
2006-05-02 02:03:00,1.98002,1.9805,1.97834,1.9805,10000000.0
2006-05-02 02:04:00,1.98084,1.98102,1.98084,1.98102,7000000.0
2006-05-02 02:05:00,1.98112,1.98127,1.98109,1.98127,10000000.0
2006-05-02 02:06:00,1.98114,1.98114,1.98012,1.98012,10000000.0
2006-05-02 02:07:00,1.97977,1.98009,1.97977,1.98009,8000000.0
2006-05-02 02:08:00,1.98,1.98006,1.97981,1.97991,8000000.0
2006-05-02 02:09:00,1.97974,1.98017,1.97974,1.97998,7000000.0
2006-05-02 02:10:00,1.97994,1.98005,1.97984,1.97984,9000000.0
2006-05-02 02:11:00,1.98005,1.98005,1.97988,1.97991,8000000.0
2006-05-02 02:12:00,1.97986,1.97998,1.97977,1.97997,8000000.0
2006-05-02 02:13:00,1.97996,1.97998,1.97991,1.97991,7000000.0
2006-05-02 02:14:00,1.97982,1.97992,1.97969,1.97969,9000000.0
2006-05-02 02:15:00,1.97959,1.97974,1.97955,1.97964,8000000.0
2006-05-02 02:16:00,1.97947,1.97947,1.97908,1.97908,8000000.0
2006-05-02 02:17:00,1.97909,1.97915,1.97893,1.97904,10000000.0
2006-05-02 02:18:00,1.97877,1.97906,1.97877,1.979,7000000.0
2006-05-02 02:19:00,1.97906,1.97906,1.97868,1.97897,11000000.0
2006-05-02 02:20:00,1.97894,1.97901,1.97866,1.97866,6000000.0
2006-05-02 02:21:00,1.97841,1.97841,1.97825,1.97833,7000000.0
2006-05-02 02:22:00,1.97844,1.97866,1.97844,1.97862,8000000.0
2006-05-02 02:23:00,1.97861,1.97861,1.97799,1.97799,10000000.0
2006-05-02 02:24:00,1.97767,1.97847,1.97767,1.97847,11000000.0
2006-05-02 02:25:00,1.978,1.97834,1.978,1.97834,11000000.0
2006-05-02 02:26:00,1.97852,1.97854,1.97822,1.97822,8000000.0
2006-05-02 02:27:00,1.97782,1.97782,1.97751,1.97752,9000000.0
2006-05-02 02:28:00,1.97766,1.97852,1.97766,1.97852,10000000.0
2006-05-02 02:29:00,1.978,1.978,1.97747,1.97747,7000000.0
2006-05-02 02:30:00,1.97685,1.97706,1.97673,1.97695,10000000.0
2006-05-02 02:31:00,1.97679,1.97679,1.9765,1.9765,8000000.0
2006-05-02 02:32:00,1.97644,1.9768,1.97644,1.97672,8000000.0
2006-05-02 02:33:00,1.97654,1.97708,1.97654,1.97708,8000000.0
2006-05-02 02:34:00,1.97687,1.97706,1.97682,1.97688,7000000.0
2006-05-02 02:35:00,1.97661,1.97661,1.97581,1.97581,11000000.0
2006-05-02 02:36:00,1.97509,1.97541,1.97509,1.97521,7000000.0
2006-05-02 02:37:00,1.97519,1.97519,1.9747,1.97472,7000000.0
2006-05-02 02:38:00,1.97478,1.97488,1.97448,1.97448,7000000.0
2006-05-02 02:39:00,1.9747,1.97505,1.97465,1.97465,8000000.0
2006-05-02 02:40:00,1.97495,1.97507,1.97472,1.97474,7000000.0
2006-05-02 02:41:00,1.97493,1.97576,1.97493,1.97576,8000000.0
2006-05-02 02:42:00,1.97648,1.97648,1.97602,1.97635,10000000.0
2006-05-02 02:43:00,1.97653,1.97653,1.97591,1.97591,9000000.0
2006-05-02 02:44:00,1.97579,1.97631,1.97579,1.97631,7000000.0
2006-05-02 02:46:00,1.97637,1.97666,1.97637,1.97666,8000000.0
2006-05-02 02:47:00,1.97673,1.97683,1.97664,1.97672,9000000.0
2006-05-02 02:48:00,1.97671,1.97683,1.97666,1.97683,8000000.0
2006-05-02 02:49:00,1.97672,1.97685,1.97651,1.97685,11000000.0
2006-05-02 02:50:00,1.97699,1.97699,1.97675,1.97676,7000000.0
2006-05-02 02:51:00,1.97666,1.97666,1.97611,1.97626,8000000.0
2006-05-02 02:53:00,1.97632,1.97635,1.97627,1.97634,8000000.0
2006-05-02 02:54:00,1.97623,1.97643,1.97616,1.97616,8000000.0
2006-05-02 02:55:00,1.97638,1.97654,1.97635,1.97645,8000000.0
2006-05-02 02:56:00,1.97659,1.97659,1.97633,1.97634,7000000.0
2006-05-02 02:57:00,1.97644,1.9769,1.9764,1.97684,8000000.0
2006-05-02 02:58:00,1.9771,1.9771,1.97684,1.97684,6000000.0
2006-05-02 02:59:00,1.97687,1.97694,1.97679,1.97694,9000000.0
2006-05-02 03:02:00,1.97718,1.97749,1.97708,1.97708,11000000.0
2006-05-02 03:03:00,1.97714,1.97714,1.97701,1.97701,7000000.0
2006-05-02 03:04:00,1.97686,1.97699,1.97654,1.97678,7000000.0
2006-05-02 03:05:00,1.97689,1.97705,1.97673,1.97705,8000000.0
2006-05-02 03:06:00,1.97711,1.97711,1.97676,1.97679,8000000.0
2006-05-02 03:07:00,1.97689,1.97715,1.97689,1.97704,8000000.0
2006-05-02 03:08:00,1.97699,1.97699,1.97685,1.97698,5000000.0
2006-05-02 03:09:00,1.97716,1.97716,1.97701,1.97701,8000000.0
2006-05-02 03:10:00,1.97687,1.97694,1.97678,1.97678,7000000.0
2006-05-02 03:11:00,1.97688,1.97696,1.97678,1.97696,10000000.0
2006-05-02 03:12:00,1.97691,1.97695,1.97684,1.97686,7000000.0
2006-05-02 03:13:00,1.97727,1.9774,1.97714,1.97714,11000000.0
2006-05-02 03:14:00,1.97703,1.97726,1.97644,1.97644,11000000.0
2006-05-02 03:15:00,1.97626,1.97626,1.97614,1.97622,7000000.0
2006-05-02 03:16:00,1.97596,1.97618,1.97583,1.976,7000000.0
2006-05-02 03:17:00,1.97603,1.9762,1.97563,1.9762,11000000.0
2006-05-02 03:18:00,1.97649,1.97679,1.97649,1.97678,10000000.0
2006-05-02 03:19:00,1.97647,1.9768,1.97647,1.9768,6000000.0
2006-05-02 03:20:00,1.97684,1.97684,1.97639,1.97639,7000000.0
2006-05-02 03:21:00,1.9764,1.97668,1.97619,1.97663,7000000.0
2006-05-02 03:22:00,1.9773,1.9773,1.97665,1.97665,7000000.0
2006-05-02 03:23:00,1.97654,1.97654,1.97631,1.97645,7000000.0
2006-05-02 03:24:00,1.97645,1.97671,1.97461,1.97671,8000000.0
2006-05-02 03:25:00,1.97632,1.97632,1.97611,1.97619,8000000.0
2006-05-02 03:26:00,1.97615,1.97627,1.97609,1.97609,11000000.0
2006-05-02 03:27:00,1.97612,1.97635,1.97605,1.97634,8000000.0
2006-05-02 03:28:00,1.97709,1.97714,1.97687,1.97714,10000000.0
2006-05-02 03:29:00,1.97713,1.97714,1.97684,1.97693,11000000.0
2006-05-02 03:30:00,1.97716,1.97745,1.97712,1.97745,7000000.0
2006-05-02 03:31:00,1.97751,1.97789,1.97751,1.97789,9000000.0
2006-05-02 03:34:00,1.97761,1.97761,1.9775,1.97754,8000000.0
2006-05-02 03:35:00,1.97732,1.97761,1.97732,1.97761,10000000.0
2006-05-02 03:36:00,1.97777,1.97791,1.97777,1.97786,5000000.0
2006-05-02 03:37:00,1.97785,1.97794,1.97783,1.97794,9000000.0
2006-05-02 03:38:00,1.9777,1.97781,1.97767,1.97781,7000000.0
2006-05-02 03:39:00,1.97783,1.97803,1.9778,1.9778,8000000.0
2006-05-02 03:40:00,1.97789,1.97831,1.97789,1.97831,3000000.0
2006-05-02 03:41:00,1.97852,1.97878,1.97835,1.97878,10000000.0
2006-05-02 03:42:00,1.97884,1.97895,1.97874,1.97875,10000000.0
2006-05-02 03:43:00,1.97881,1.97889,1.9787,1.97872,8000000.0
2006-05-02 03:44:00,1.97871,1.97871,1.97857,1.97857,8000000.0
2006-05-02 03:45:00,1.97875,1.97896,1.9787,1.97896,8000000.0
2006-05-02 03:46:00,1.97897,1.97897,1.97889,1.97889,7000000.0
2006-05-02 03:47:00,1.97896,1.97905,1.97882,1.97882,7000000.0
2006-05-02 03:48:00,1.97899,1.97907,1.97899,1.97905,3000000.0
2006-05-02 03:49:00,1.97918,1.97968,1.97918,1.97961,8000000.0
2006-05-02 03:50:00,1.97961,1.97965,1.97928,1.97931,8000000.0
2006-05-02 03:51:00,1.97939,1.97939,1.97901,1.97918,9000000.0
2006-05-02 03:52:00,1.97915,1.97915,1.97893,1.97908,8000000.0
2006-05-02 03:53:00,1.97915,1.97925,1.97909,1.97915,10000000.0
2006-05-02 03:54:00,1.97917,1.97933,1.97917,1.97918,7000000.0
2006-05-02 03:55:00,1.97939,1.97968,1.97936,1.97965,7000000.0
2006-05-02 03:56:00,1.97952,1.97952,1.97898,1.979,7000000.0
2006-05-02 03:57:00,1.97885,1.97912,1.97883,1.97909,8000000.0
2006-05-02 03:58:00,1.97888,1.97913,1.97712,1.97874,7000000.0
2006-05-02 03:59:00,1.97887,1.97887,1.97845,1.97845,7000000.0
2006-05-02 04:00:00,1.97891,1.97891,1.97859,1.97875,6000000.0
2006-05-02 04:01:00,1.97879,1.97891,1.97875,1.97891,7000000.0
2006-05-02 04:02:00,1.97878,1.97896,1.97878,1.97896,8000000.0
2006-05-02 04:03:00,1.97892,1.97919,1.97892,1.97908,8000000.0
2006-05-02 04:04:00,1.97901,1.97922,1.979,1.979,8000000.0
2006-05-02 04:05:00,1.97925,1.97925,1.97895,1.97895,8000000.0
2006-05-02 04:07:00,1.97884,1.97884,1.97858,1.97865,11000000.0
2006-05-02 04:08:00,1.97851,1.97879,1.97851,1.97879,4000000.0
2006-05-02 04:09:00,1.9789,1.97899,1.97883,1.97883,7000000.0
2006-05-02 04:10:00,1.97883,1.97895,1.97876,1.97879,8000000.0
2006-05-02 04:14:00,1.97882,1.979,1.9788,1.97887,7000000.0
2006-05-02 04:15:00,1.97862,1.97878,1.97862,1.97878,7000000.0
2006-05-02 04:16:00,1.97882,1.97885,1.97879,1.97885,5000000.0
2006-05-02 04:17:00,1.97889,1.97889,1.97873,1.97881,7000000.0
2006-05-02 04:18:00,1.97872,1.97888,1.97872,1.97885,8000000.0
2006-05-02 04:19:00,1.97892,1.97892,1.9787,1.97881,8000000.0
2006-05-02 04:23:00,1.97881,1.97888,1.97875,1.97888,7000000.0
2006-05-02 04:24:00,1.9788,1.97883,1.97872,1.97872,9000000.0
2006-05-02 04:25:00,1.97875,1.97913,1.97875,1.97887,7000000.0
2006-05-02 04:26:00,1.97915,1.97953,1.97915,1.97952,7000000.0
2006-05-02 04:27:00,1.97972,1.98014,1.97971,1.98008,8000000.0
2006-05-02 04:28:00,1.98018,1.98037,1.98018,1.98022,7000000.0
2006-05-02 04:30:00,1.98017,1.98052,1.98017,1.98024,9000000.0
2006-05-02 04:31:00,1.98016,1.98016,1.98,1.98009,10000000.0
2006-05-02 04:32:00,1.98061,1.98145,1.98061,1.98145,9000000.0
2006-05-02 04:33:00,1.98122,1.98122,1.98091,1.98091,8000000.0
2006-05-02 04:34:00,1.98111,1.98117,1.98094,1.98114,7000000.0
2006-05-02 04:35:00,1.98134,1.98141,1.98133,1.98133,7000000.0
2006-05-02 04:36:00,1.98127,1.98129,1.98118,1.98118,6000000.0
2006-05-02 04:37:00,1.98131,1.98154,1.98131,1.98146,11000000.0
2006-05-02 04:38:00,1.98148,1.98148,1.98131,1.98133,9000000.0
2006-05-02 04:39:00,1.98134,1.98153,1.98129,1.98129,9000000.0
2006-05-02 04:42:00,1.98133,1.98153,1.98131,1.98131,7000000.0
2006-05-02 04:43:00,1.98107,1.98112,1.98069,1.98079,11000000.0
2006-05-02 04:44:00,1.981,1.981,1.98053,1.98058,9000000.0
2006-05-02 04:45:00,1.98017,1.98042,1.98012,1.98042,8000000.0
2006-05-02 04:47:00,1.98063,1.98063,1.98049,1.98049,2000000.0
2006-05-02 04:48:00,1.9804,1.98058,1.98022,1.98022,7000000.0
2006-05-02 04:49:00,1.98008,1.98008,1.97939,1.97945,11000000.0
2006-05-02 04:50:00,1.97947,1.97977,1.97947,1.97977,4000000.0
2006-05-02 04:51:00,1.97975,1.97982,1.97968,1.97973,7000000.0
2006-05-02 04:53:00,1.97973,1.9801,1.97961,1.97961,9000000.0
2006-05-02 04:54:00,1.98,1.98007,1.97992,1.98003,7000000.0
2006-05-02 04:55:00,1.98,1.98,1.97975,1.97975,8000000.0
2006-05-02 04:56:00,1.97939,1.97949,1.97918,1.97922,7000000.0
2006-05-02 04:57:00,1.97925,1.9794,1.97925,1.97936,8000000.0
2006-05-02 04:58:00,1.97974,1.97977,1.97968,1.97974,8000000.0
2006-05-02 04:59:00,1.97981,1.97981,1.97939,1.97944,8000000.0
2006-05-02 05:00:00,1.97932,1.9795,1.97932,1.9794,7000000.0
2006-05-02 05:01:00,1.97949,1.97949,1.9793,1.97938,7000000.0
2006-05-02 05:02:00,1.97916,1.97916,1.97868,1.97868,7000000.0
2006-05-02 05:03:00,1.97861,1.97931,1.97852,1.97931,7000000.0
2006-05-02 05:04:00,1.98075,1.98099,1.98044,1.98044,7000000.0
2006-05-02 05:05:00,1.98021,1.9807,1.98021,1.9807,8000000.0
2006-05-02 05:06:00,1.98058,1.98087,1.98058,1.98087,8000000.0
2006-05-02 05:07:00,1.98117,1.98136,1.98108,1.98136,8000000.0
2006-05-02 05:08:00,1.98152,1.98206,1.98152,1.9818,10000000.0
2006-05-02 05:09:00,1.98216,1.98216,1.98192,1.98192,7000000.0
2006-05-02 05:10:00,1.98196,1.98229,1.98193,1.98226,7000000.0
2006-05-02 05:11:00,1.98191,1.98191,1.98166,1.98166,8000000.0
2006-05-02 05:12:00,1.98168,1.98204,1.98167,1.98204,11000000.0
2006-05-02 05:13:00,1.98209,1.98212,1.98187,1.98192,8000000.0
2006-05-02 05:14:00,1.98209,1.98229,1.98209,1.98218,11000000.0
2006-05-02 05:15:00,1.98206,1.98206,1.98175,1.98175,11000000.0
2006-05-02 05:16:00,1.98182,1.98186,1.98165,1.98165,9000000.0
2006-05-02 05:17:00,1.98153,1.98176,1.98153,1.98176,8000000.0
2006-05-02 05:18:00,1.98176,1.98232,1.98175,1.98232,8000000.0
2006-05-02 05:19:00,1.98242,1.98273,1.98218,1.98273,7000000.0
2006-05-02 05:20:00,1.98243,1.98243,1.9822,1.98226,10000000.0
2006-05-02 05:21:00,1.98214,1.98233,1.98214,1.98229,8000000.0
2006-05-02 05:23:00,1.98235,1.98235,1.98218,1.98222,10000000.0
2006-05-02 05:24:00,1.98227,1.98227,1.98191,1.98205,7000000.0
2006-05-02 05:27:00,1.98196,1.98198,1.98142,1.98142,8000000.0
2006-05-02 05:29:00,1.98147,1.98164,1.98145,1.98158,7000000.0
2006-05-02 05:30:00,1.98162,1.98162,1.98137,1.98137,7000000.0
2006-05-02 05:31:00,1.98153,1.98158,1.98133,1.98158,8000000.0
2006-05-02 05:36:00,1.98134,1.98157,1.98129,1.98129,11000000.0
2006-05-02 05:37:00,1.98125,1.98147,1.98122,1.98147,7000000.0
2006-05-02 05:39:00,1.98168,1.98168,1.98149,1.98149,7000000.0
2006-05-02 05:40:00,1.98133,1.98146,1.98122,1.98144,8000000.0
2006-05-02 05:41:00,1.9815,1.98155,1.98144,1.98153,8000000.0
2006-05-02 05:47:00,1.9814,1.9814,1.9811,1.9811,8000000.0
2006-05-02 05:48:00,1.98106,1.98121,1.98106,1.98121,7000000.0
2006-05-02 05:50:00,1.98128,1.98148,1.98124,1.98148,9000000.0
2006-05-02 05:55:00,1.98162,1.98162,1.9815,1.98153,8000000.0
2006-05-02 05:56:00,1.98156,1.98166,1.98152,1.98166,5000000.0
2006-05-02 05:57:00,1.98128,1.98128,1.98112,1.98116,8000000.0
2006-05-02 05:59:00,1.98119,1.98131,1.98107,1.98112,10000000.0
2006-05-02 06:00:00,1.98116,1.98149,1.98116,1.98144,8000000.0
2006-05-02 06:01:00,1.98141,1.98148,1.98131,1.98131,7000000.0
2006-05-02 06:02:00,1.98169,1.98199,1.98169,1.9819,7000000.0
2006-05-02 06:03:00,1.98181,1.98187,1.98175,1.98182,8000000.0
2006-05-02 06:04:00,1.98175,1.98175,1.98156,1.98169,7000000.0
2006-05-02 06:07:00,1.98202,1.98202,1.98174,1.98174,7000000.0
2006-05-02 06:08:00,1.98163,1.9817,1.98152,1.98159,6000000.0
2006-05-02 06:09:00,1.98154,1.9816,1.98144,1.9815,8000000.0
2006-05-02 06:10:00,1.98161,1.9818,1.98155,1.98155,8000000.0
2006-05-02 06:11:00,1.98155,1.98155,1.98139,1.98143,8000000.0
2006-05-02 06:12:00,1.98146,1.98165,1.98141,1.98165,8000000.0
2006-05-02 06:13:00,1.98145,1.98167,1.98145,1.98166,8000000.0
2006-05-02 06:15:00,1.98163,1.98163,1.9813,1.9813,8000000.0
2006-05-02 06:16:00,1.98138,1.98138,1.98129,1.98133,5000000.0
2006-05-02 06:17:00,1.98118,1.98153,1.98118,1.9815,7000000.0
2006-05-02 06:18:00,1.98144,1.98173,1.98144,1.9817,9000000.0
2006-05-02 06:19:00,1.98127,1.98138,1.98125,1.98125,7000000.0
2006-05-02 06:20:00,1.98131,1.98131,1.9812,1.9812,2000000.0
2006-05-02 06:21:00,1.98123,1.98123,1.981,1.98116,8000000.0
2006-05-02 06:22:00,1.98131,1.98131,1.98108,1.98131,8000000.0
2006-05-02 06:23:00,1.98145,1.98149,1.98132,1.98132,8000000.0
2006-05-02 06:24:00,1.9812,1.98164,1.9812,1.98164,11000000.0
2006-05-02 06:25:00,1.98213,1.98248,1.98213,1.98233,11000000.0
2006-05-02 06:26:00,1.98242,1.98257,1.98235,1.9825,11000000.0
2006-05-02 06:27:00,1.98226,1.98238,1.98219,1.98219,7000000.0
2006-05-02 06:29:00,1.98212,1.98215,1.98201,1.98201,8000000.0
2006-05-02 06:30:00,1.98201,1.98201,1.98186,1.98187,8000000.0
2006-05-02 06:31:00,1.98195,1.98212,1.98177,1.98212,7000000.0
2006-05-02 06:32:00,1.98248,1.98257,1.98219,1.98219,6000000.0
2006-05-02 06:33:00,1.98234,1.98259,1.98234,1.98259,7000000.0
2006-05-02 06:34:00,1.98249,1.98249,1.98189,1.98189,7000000.0
2006-05-02 06:35:00,1.98209,1.98225,1.98202,1.98202,11000000.0
2006-05-02 06:36:00,1.9819,1.98199,1.98146,1.98146,5000000.0
2006-05-02 06:37:00,1.98126,1.98171,1.98117,1.98171,10000000.0
2006-05-02 06:38:00,1.98151,1.98151,1.98126,1.98126,2000000.0
2006-05-02 06:39:00,1.98136,1.98149,1.9813,1.98139,11000000.0
2006-05-02 06:40:00,1.98154,1.98178,1.98154,1.98157,7000000.0
2006-05-02 06:41:00,1.98173,1.9818,1.98158,1.98173,7000000.0
2006-05-02 06:42:00,1.98143,1.98143,1.98066,1.98066,5000000.0
2006-05-02 06:43:00,1.98049,1.98081,1.98049,1.98081,7000000.0
2006-05-02 06:44:00,1.98094,1.98132,1.98094,1.98132,8000000.0
2006-05-02 06:45:00,1.98164,1.98201,1.98164,1.98201,8000000.0
2006-05-02 06:46:00,1.98192,1.98192,1.98163,1.98182,10000000.0
2006-05-02 06:47:00,1.98174,1.98174,1.98126,1.98126,8000000.0
2006-05-02 06:48:00,1.98111,1.98111,1.9808,1.98085,7000000.0
2006-05-02 06:49:00,1.98088,1.98088,1.98064,1.98068,8000000.0
2006-05-02 06:50:00,1.98035,1.98045,1.98009,1.98009,5000000.0
2006-05-02 06:52:00,1.98003,1.98018,1.97991,1.98018,8000000.0
2006-05-02 06:53:00,1.97995,1.9805,1.97995,1.98044,8000000.0
2006-05-02 06:54:00,1.98052,1.98052,1.98004,1.98004,7000000.0
2006-05-02 06:55:00,1.98021,1.98021,1.97968,1.97968,7000000.0
2006-05-02 06:56:00,1.97976,1.97997,1.97976,1.97997,4000000.0
2006-05-02 06:57:00,1.98006,1.98006,1.97986,1.97986,7000000.0
2006-05-02 06:58:00,1.97959,1.97973,1.97951,1.97951,7000000.0
2006-05-02 06:59:00,1.97961,1.98008,1.97961,1.98008,7000000.0
2006-05-02 07:00:00,1.98009,1.98023,1.98009,1.98019,7000000.0
2006-05-02 07:01:00,1.98004,1.98009,1.97994,1.98008,7000000.0
2006-05-02 07:02:00,1.98042,1.98044,1.98033,1.98033,7000000.0
2006-05-02 07:03:00,1.98026,1.98035,1.97986,1.97986,7000000.0
2006-05-02 07:04:00,1.97985,1.98001,1.97982,1.98001,8000000.0
2006-05-02 07:05:00,1.97997,1.97997,1.97966,1.97991,11000000.0
2006-05-02 07:06:00,1.97958,1.97991,1.97958,1.97988,11000000.0
2006-05-02 07:07:00,1.97988,1.98006,1.97988,1.97996,11000000.0
2006-05-02 07:08:00,1.97998,1.98007,1.9799,1.97998,9000000.0
2006-05-02 07:09:00,1.97989,1.97989,1.9795,1.97954,8000000.0
2006-05-02 07:10:00,1.97903,1.97919,1.97903,1.97918,7000000.0
2006-05-02 07:11:00,1.97915,1.97915,1.97889,1.97903,10000000.0
2006-05-02 07:12:00,1.97923,1.97932,1.97871,1.97871,7000000.0
2006-05-02 07:13:00,1.97819,1.97848,1.97812,1.97812,8000000.0
2006-05-02 07:14:00,1.9768,1.9768,1.97654,1.97656,7000000.0
2006-05-02 07:16:00,1.97672,1.97698,1.97671,1.97698,8000000.0
2006-05-02 07:17:00,1.97673,1.97694,1.97631,1.97631,11000000.0
2006-05-02 07:18:00,1.97606,1.97665,1.97606,1.97665,8000000.0
2006-05-02 07:19:00,1.97698,1.97775,1.97698,1.97763,8000000.0
2006-05-02 07:20:00,1.97772,1.97772,1.97728,1.97732,9000000.0
2006-05-02 07:21:00,1.9776,1.9777,1.97737,1.9777,10000000.0
2006-05-02 07:22:00,1.97753,1.97759,1.97734,1.97757,11000000.0
2006-05-02 07:23:00,1.97756,1.97797,1.97751,1.97797,7000000.0
2006-05-02 07:24:00,1.9782,1.9782,1.97793,1.97808,9000000.0
2006-05-02 07:25:00,1.97828,1.97845,1.97817,1.97833,8000000.0
2006-05-02 07:26:00,1.97816,1.97816,1.97772,1.97772,7000000.0
2006-05-02 07:27:00,1.97801,1.97804,1.97787,1.97798,7000000.0
2006-05-02 07:28:00,1.97804,1.97808,1.97798,1.97808,7000000.0
2006-05-02 07:29:00,1.97802,1.97852,1.97802,1.97852,8000000.0
2006-05-02 07:30:00,1.97846,1.97863,1.97846,1.97853,8000000.0
2006-05-02 07:31:00,1.97854,1.97868,1.97832,1.97832,7000000.0
2006-05-02 07:32:00,1.97862,1.97887,1.97848,1.97887,9000000.0
2006-05-02 07:33:00,1.97886,1.97886,1.97865,1.97865,8000000.0
2006-05-02 07:34:00,1.97832,1.97853,1.97826,1.97826,11000000.0
2006-05-02 07:35:00,1.97863,1.97867,1.97837,1.97837,8000000.0
2006-05-02 07:36:00,1.97784,1.97826,1.97784,1.97826,7000000.0
2006-05-02 07:37:00,1.97832,1.97841,1.97822,1.97822,7000000.0
2006-05-02 07:38:00,1.97825,1.9783,1.97807,1.9783,11000000.0
2006-05-02 07:39:00,1.97797,1.97802,1.97789,1.9779,7000000.0
2006-05-02 07:40:00,1.97784,1.97792,1.9778,1.97783,8000000.0
2006-05-02 07:41:00,1.97792,1.97801,1.9779,1.97794,9000000.0
2006-05-02 07:43:00,1.97765,1.97783,1.97756,1.97783,7000000.0
2006-05-02 07:44:00,1.978,1.97817,1.97791,1.97817,7000000.0
2006-05-02 07:45:00,1.97839,1.97851,1.97835,1.97851,7000000.0
2006-05-02 07:46:00,1.97851,1.97858,1.97842,1.97849,7000000.0
2006-05-02 07:47:00,1.97845,1.97845,1.97802,1.97802,7000000.0
2006-05-02 07:48:00,1.9776,1.9776,1.97718,1.97718,8000000.0
2006-05-02 07:49:00,1.97706,1.97717,1.97696,1.97708,8000000.0
2006-05-02 07:50:00,1.97698,1.97703,1.97671,1.97671,7000000.0
2006-05-02 07:52:00,1.97658,1.97691,1.97658,1.97677,10000000.0
2006-05-02 07:53:00,1.97662,1.97684,1.97662,1.97684,11000000.0
2006-05-02 07:55:00,1.97688,1.97688,1.97662,1.97664,9000000.0
2006-05-02 07:56:00,1.97656,1.97656,1.97624,1.97628,9000000.0
2006-05-02 07:57:00,1.9764,1.9764,1.97604,1.97604,7000000.0
2006-05-02 07:58:00,1.97603,1.97656,1.97592,1.97656,7000000.0
2006-05-02 07:59:00,1.97629,1.97643,1.97601,1.97606,7000000.0
2006-05-02 08:00:00,1.97614,1.97654,1.97614,1.97642,8000000.0
2006-05-02 08:01:00,1.97659,1.97668,1.97622,1.97639,10000000.0
2006-05-02 08:02:00,1.97648,1.97667,1.97648,1.97658,7000000.0
2006-05-02 08:03:00,1.97638,1.97651,1.97626,1.97645,8000000.0
2006-05-02 08:04:00,1.97648,1.97656,1.9764,1.9764,8000000.0
2006-05-02 08:05:00,1.97644,1.97658,1.97644,1.97651,8000000.0
2006-05-02 08:06:00,1.97652,1.97661,1.9765,1.9765,6000000.0
2006-05-02 08:07:00,1.97664,1.97678,1.9765,1.97678,7000000.0
2006-05-02 08:08:00,1.97693,1.97712,1.97676,1.97712,7000000.0
2006-05-02 08:09:00,1.97677,1.97677,1.97605,1.97605,7000000.0
2006-05-02 08:10:00,1.97643,1.97688,1.9764,1.97687,7000000.0
2006-05-02 08:11:00,1.97705,1.97705,1.97639,1.97672,8000000.0
2006-05-02 08:12:00,1.97682,1.97698,1.97678,1.97678,9000000.0
2006-05-02 08:13:00,1.97648,1.97648,1.97597,1.97617,7000000.0
2006-05-02 08:14:00,1.97597,1.9761,1.97588,1.9761,9000000.0
2006-05-02 08:15:00,1.97644,1.97672,1.97644,1.97672,8000000.0
2006-05-02 08:16:00,1.97699,1.97699,1.97672,1.9768,11000000.0
2006-05-02 08:17:00,1.97678,1.97697,1.97678,1.97691,7000000.0
2006-05-02 08:19:00,1.97664,1.97708,1.97664,1.97686,7000000.0
2006-05-02 08:20:00,1.97644,1.97644,1.97595,1.97595,8000000.0
2006-05-02 08:21:00,1.97594,1.97622,1.97594,1.97611,8000000.0
2006-05-02 08:22:00,1.97612,1.97622,1.97605,1.97621,8000000.0
2006-05-02 08:23:00,1.97656,1.97704,1.97656,1.977,7000000.0
2006-05-02 08:24:00,1.97701,1.97701,1.97683,1.97684,7000000.0
2006-05-02 08:25:00,1.97675,1.97703,1.97675,1.97703,8000000.0
2006-05-02 08:26:00,1.97703,1.97708,1.97674,1.97674,7000000.0
2006-05-02 08:27:00,1.97696,1.977,1.97664,1.977,10000000.0
2006-05-02 08:28:00,1.97709,1.97709,1.97695,1.97707,7000000.0
2006-05-02 08:29:00,1.97709,1.97709,1.9769,1.97697,10000000.0
2006-05-02 08:30:00,1.97726,1.97726,1.97707,1.97707,7000000.0
2006-05-02 08:31:00,1.97717,1.97735,1.97713,1.97722,10000000.0
2006-05-02 08:32:00,1.97705,1.97721,1.97705,1.97714,8000000.0
2006-05-02 08:33:00,1.97718,1.9774,1.97716,1.9774,7000000.0
2006-05-02 08:34:00,1.97743,1.97743,1.9771,1.9771,9000000.0
2006-05-02 08:35:00,1.97702,1.9772,1.97687,1.9772,9000000.0
2006-05-02 08:36:00,1.97742,1.97781,1.97735,1.97779,8000000.0
2006-05-02 08:37:00,1.97797,1.97808,1.97779,1.97808,9000000.0
2006-05-02 08:38:00,1.97808,1.97811,1.97792,1.97799,10000000.0
2006-05-02 08:39:00,1.97775,1.9783,1.97775,1.9782,11000000.0
2006-05-02 08:40:00,1.97822,1.97822,1.97805,1.97808,8000000.0
2006-05-02 08:41:00,1.97766,1.97768,1.97744,1.97744,11000000.0
2006-05-02 08:42:00,1.97765,1.97768,1.97746,1.97752,10000000.0
2006-05-02 08:43:00,1.97708,1.97749,1.97692,1.97749,8000000.0
2006-05-02 08:44:00,1.97742,1.97742,1.97684,1.97688,10000000.0
2006-05-02 08:45:00,1.97653,1.97668,1.97653,1.97668,8000000.0
2006-05-02 08:46:00,1.97693,1.97729,1.97567,1.97729,8000000.0
2006-05-02 08:47:00,1.97698,1.97698,1.97653,1.97653,7000000.0
2006-05-02 08:48:00,1.97641,1.97655,1.9764,1.97648,8000000.0
2006-05-02 08:49:00,1.9764,1.97672,1.97627,1.97635,11000000.0
2006-05-02 08:50:00,1.97629,1.97632,1.97606,1.97614,7000000.0
2006-05-02 08:51:00,1.97621,1.97629,1.97589,1.97629,8000000.0
2006-05-02 08:52:00,1.97613,1.97637,1.976,1.976,9000000.0
2006-05-02 08:53:00,1.97565,1.9759,1.97527,1.97555,8000000.0
2006-05-02 08:54:00,1.97583,1.97637,1.97583,1.97603,8000000.0
2006-05-02 08:55:00,1.97603,1.9766,1.97603,1.9766,8000000.0
2006-05-02 08:56:00,1.97664,1.97664,1.97627,1.97639,7000000.0
2006-05-02 08:57:00,1.97633,1.97665,1.97633,1.97665,8000000.0
2006-05-02 08:58:00,1.9766,1.97681,1.97651,1.97651,7000000.0
2006-05-02 08:59:00,1.97578,1.97588,1.97571,1.9758,7000000.0
2006-05-02 09:00:00,1.97576,1.97595,1.97576,1.97578,8000000.0
2006-05-02 09:01:00,1.97572,1.97625,1.97561,1.97625,9000000.0
2006-05-02 09:02:00,1.97543,1.97555,1.97512,1.97555,10000000.0
2006-05-02 09:03:00,1.97685,1.97713,1.9765,1.97653,7000000.0
2006-05-02 09:04:00,1.97655,1.97655,1.97626,1.97626,7000000.0
2006-05-02 09:05:00,1.97602,1.97609,1.97573,1.97573,7000000.0
2006-05-02 09:06:00,1.97561,1.97574,1.97548,1.97558,11000000.0
2006-05-02 09:07:00,1.9759,1.97672,1.9759,1.97672,8000000.0
2006-05-02 09:08:00,1.97688,1.97688,1.97654,1.97659,7000000.0
2006-05-02 09:09:00,1.97666,1.97671,1.97635,1.97642,11000000.0
2006-05-02 09:10:00,1.97591,1.97643,1.97591,1.97643,7000000.0
2006-05-02 09:11:00,1.97652,1.97673,1.97652,1.97673,9000000.0
2006-05-02 09:12:00,1.97644,1.97684,1.97644,1.97684,8000000.0
2006-05-02 09:13:00,1.97717,1.97731,1.97707,1.97707,9000000.0
2006-05-02 09:14:00,1.97691,1.97691,1.97663,1.97676,11000000.0
2006-05-02 09:15:00,1.9767,1.97705,1.97667,1.97705,7000000.0
2006-05-02 09:16:00,1.97726,1.97756,1.9772,1.97756,8000000.0
2006-05-02 09:17:00,1.97744,1.97753,1.97726,1.97726,11000000.0
2006-05-02 09:18:00,1.97726,1.97729,1.97717,1.97717,8000000.0
2006-05-02 09:19:00,1.97705,1.97707,1.9769,1.97706,7000000.0
2006-05-02 09:20:00,1.9776,1.97834,1.9776,1.97834,7000000.0
2006-05-02 09:21:00,1.97812,1.97815,1.97773,1.97773,8000000.0
2006-05-02 09:22:00,1.9776,1.97799,1.9776,1.97799,8000000.0
2006-05-02 09:23:00,1.97806,1.97861,1.97806,1.97861,7000000.0
2006-05-02 09:24:00,1.97871,1.97932,1.97871,1.97919,8000000.0
2006-05-02 09:25:00,1.97926,1.97934,1.9791,1.97919,7000000.0
2006-05-02 09:26:00,1.97919,1.97929,1.97916,1.9792,11000000.0
2006-05-02 09:27:00,1.97903,1.97903,1.9787,1.9787,11000000.0
2006-05-02 09:28:00,1.97854,1.97864,1.97826,1.97827,9000000.0
2006-05-02 09:29:00,1.97807,1.97807,1.97775,1.97791,8000000.0
2006-05-02 09:30:00,1.97789,1.97789,1.97775,1.97786,7000000.0
2006-05-02 09:31:00,1.97751,1.97784,1.97751,1.97784,7000000.0
2006-05-02 09:32:00,1.97758,1.97764,1.97748,1.97759,7000000.0
2006-05-02 09:33:00,1.97784,1.97784,1.97768,1.97782,8000000.0
2006-05-02 09:34:00,1.9777,1.9777,1.97748,1.97748,7000000.0
2006-05-02 09:35:00,1.97727,1.978,1.97727,1.9778,10000000.0
2006-05-02 09:36:00,1.978,1.97831,1.978,1.97831,8000000.0
2006-05-02 09:37:00,1.97812,1.9782,1.97804,1.9782,11000000.0
2006-05-02 09:38:00,1.97808,1.97809,1.97626,1.97809,11000000.0
2006-05-02 09:39:00,1.97816,1.9784,1.97805,1.9784,7000000.0
2006-05-02 09:40:00,1.97774,1.97774,1.97752,1.97752,9000000.0
2006-05-02 09:41:00,1.97764,1.97772,1.97755,1.97755,8000000.0
2006-05-02 09:42:00,1.97777,1.97847,1.97777,1.97847,10000000.0
2006-05-02 09:43:00,1.97915,1.97943,1.97907,1.97929,11000000.0
2006-05-02 09:44:00,1.97934,1.97958,1.97914,1.97914,8000000.0
2006-05-02 09:45:00,1.97893,1.97934,1.97893,1.9792,7000000.0
2006-05-02 09:46:00,1.97937,1.97937,1.97878,1.97879,11000000.0
2006-05-02 09:47:00,1.97852,1.97947,1.97852,1.97947,9000000.0
2006-05-02 09:48:00,1.97919,1.97954,1.97919,1.97953,7000000.0
2006-05-02 09:49:00,1.97962,1.97962,1.97932,1.97957,11000000.0
2006-05-02 09:50:00,1.97945,1.97945,1.97922,1.97922,8000000.0
2006-05-02 09:51:00,1.97907,1.97917,1.97885,1.9789,8000000.0
2006-05-02 09:52:00,1.97885,1.97912,1.97884,1.97912,8000000.0
2006-05-02 09:53:00,1.97921,1.97924,1.97899,1.97899,10000000.0
2006-05-02 09:54:00,1.97889,1.97912,1.97889,1.97912,11000000.0
2006-05-02 09:55:00,1.97922,1.97922,1.97905,1.97909,8000000.0
2006-05-02 09:56:00,1.97902,1.9793,1.97901,1.9793,10000000.0
2006-05-02 09:57:00,1.97912,1.97935,1.97912,1.97914,8000000.0
2006-05-02 09:58:00,1.97916,1.9794,1.97916,1.97928,8000000.0
2006-05-02 09:59:00,1.97922,1.97922,1.97867,1.97867,10000000.0
2006-05-02 10:00:00,1.97883,1.97919,1.97883,1.97919,10000000.0
2006-05-02 10:01:00,1.97928,1.97939,1.97923,1.97937,10000000.0
2006-05-02 10:02:00,1.97939,1.97939,1.97901,1.97911,10000000.0
2006-05-02 10:03:00,1.97906,1.9794,1.97906,1.97938,7000000.0
2006-05-02 10:04:00,1.97931,1.97935,1.97916,1.9793,7000000.0
2006-05-02 10:05:00,1.97934,1.97962,1.97929,1.97962,11000000.0
2006-05-02 10:06:00,1.9797,1.98039,1.97954,1.98039,7000000.0
2006-05-02 10:07:00,1.98083,1.98107,1.9807,1.98104,7000000.0
2006-05-02 10:08:00,1.98125,1.98125,1.98066,1.98066,7000000.0
2006-05-02 10:09:00,1.98043,1.98051,1.98039,1.98039,7000000.0
2006-05-02 10:10:00,1.98056,1.98088,1.98056,1.98068,7000000.0
2006-05-02 10:11:00,1.98024,1.98108,1.98024,1.98108,7000000.0
2006-05-02 10:12:00,1.98066,1.98076,1.98035,1.98076,8000000.0
2006-05-02 10:13:00,1.98077,1.9808,1.98065,1.98065,8000000.0
2006-05-02 10:14:00,1.98075,1.98079,1.98046,1.98046,7000000.0
2006-05-02 10:15:00,1.98003,1.98003,1.97974,1.97974,10000000.0
2006-05-02 10:17:00,1.97962,1.9797,1.97944,1.97954,11000000.0
2006-05-02 10:18:00,1.97917,1.97917,1.97866,1.97866,8000000.0
2006-05-02 10:19:00,1.97875,1.97903,1.97872,1.97903,9000000.0
2006-05-02 10:20:00,1.97911,1.97934,1.97902,1.97934,7000000.0
2006-05-02 10:21:00,1.9793,1.9793,1.97914,1.97929,8000000.0
2006-05-02 10:22:00,1.97917,1.9792,1.97905,1.9792,7000000.0
2006-05-02 10:23:00,1.97898,1.97926,1.97898,1.97913,7000000.0
2006-05-02 10:24:00,1.97926,1.97942,1.97888,1.97894,7000000.0
2006-05-02 10:25:00,1.97878,1.97878,1.97852,1.97869,9000000.0
2006-05-02 10:26:00,1.97856,1.97856,1.97834,1.97839,11000000.0
2006-05-02 10:27:00,1.97794,1.97803,1.97761,1.9778,8000000.0
2006-05-02 10:28:00,1.97756,1.97775,1.97756,1.97775,9000000.0
2006-05-02 10:29:00,1.97781,1.97788,1.97761,1.97784,8000000.0
2006-05-02 10:30:00,1.97781,1.97797,1.97776,1.97787,8000000.0
2006-05-02 10:31:00,1.97782,1.97787,1.97757,1.97759,7000000.0
2006-05-02 10:32:00,1.97655,1.97655,1.97584,1.97603,9000000.0
2006-05-02 10:33:00,1.97609,1.97615,1.97593,1.976,7000000.0
2006-05-02 10:34:00,1.97596,1.97621,1.97592,1.97621,7000000.0
2006-05-02 10:35:00,1.97628,1.97628,1.97566,1.97575,7000000.0
2006-05-02 10:36:00,1.97584,1.9759,1.97533,1.97535,8000000.0
2006-05-02 10:37:00,1.97557,1.97606,1.97545,1.97545,8000000.0
2006-05-02 10:38:00,1.97497,1.97557,1.97497,1.97525,10000000.0
2006-05-02 10:39:00,1.97526,1.97537,1.97518,1.97524,8000000.0
2006-05-02 10:40:00,1.97545,1.97588,1.97533,1.9758,7000000.0
2006-05-02 10:41:00,1.97635,1.97738,1.97634,1.97717,9000000.0
2006-05-02 10:42:00,1.97663,1.97704,1.97653,1.97697,7000000.0
2006-05-02 10:43:00,1.9773,1.97769,1.97726,1.97769,10000000.0
2006-05-02 10:44:00,1.97789,1.97822,1.97789,1.97816,7000000.0
2006-05-02 10:45:00,1.97808,1.97834,1.97808,1.97808,8000000.0
2006-05-02 10:46:00,1.97793,1.97833,1.97793,1.97809,8000000.0
2006-05-02 10:47:00,1.97822,1.97879,1.97822,1.97879,7000000.0
2006-05-02 10:48:00,1.97885,1.97885,1.97819,1.97819,8000000.0
2006-05-02 10:49:00,1.97862,1.97952,1.97862,1.97952,9000000.0
2006-05-02 10:50:00,1.97932,1.98004,1.97921,1.98004,8000000.0
2006-05-02 10:51:00,1.98052,1.98052,1.98001,1.98003,9000000.0
2006-05-02 10:52:00,1.97999,1.98057,1.97999,1.98057,8000000.0
2006-05-02 10:53:00,1.98087,1.98115,1.98087,1.98115,9000000.0
2006-05-02 10:54:00,1.98083,1.98083,1.98041,1.98041,10000000.0
2006-05-02 10:55:00,1.98064,1.98066,1.98057,1.98063,7000000.0
2006-05-02 10:56:00,1.98048,1.98048,1.97826,1.98032,7000000.0
2006-05-02 10:57:00,1.98112,1.98159,1.98085,1.98085,8000000.0
2006-05-02 10:58:00,1.9808,1.98137,1.9808,1.98126,7000000.0
2006-05-02 10:59:00,1.98121,1.9816,1.98121,1.9816,11000000.0
2006-05-02 11:00:00,1.9814,1.98144,1.97995,1.97995,7000000.0
2006-05-02 11:01:00,1.98126,1.98126,1.98107,1.98121,8000000.0
2006-05-02 11:02:00,1.98127,1.98155,1.98127,1.98155,7000000.0
2006-05-02 11:03:00,1.98131,1.98163,1.98128,1.98163,11000000.0
2006-05-02 11:04:00,1.98163,1.98163,1.98129,1.98137,11000000.0
2006-05-02 11:05:00,1.98144,1.98196,1.98142,1.98196,7000000.0
2006-05-02 11:06:00,1.98182,1.98196,1.98175,1.98175,8000000.0
2006-05-02 11:07:00,1.98175,1.9818,1.98165,1.98165,7000000.0
2006-05-02 11:08:00,1.98168,1.98182,1.98168,1.98176,9000000.0
2006-05-02 11:09:00,1.9817,1.98174,1.98168,1.98168,8000000.0
2006-05-02 11:10:00,1.98141,1.98171,1.9814,1.98171,8000000.0
2006-05-02 11:11:00,1.9815,1.98169,1.98141,1.98169,10000000.0
2006-05-02 11:12:00,1.98183,1.98248,1.98183,1.98248,7000000.0
2006-05-02 11:13:00,1.98252,1.98296,1.98224,1.98296,11000000.0
2006-05-02 11:14:00,1.98309,1.98309,1.9824,1.9824,11000000.0
2006-05-02 11:15:00,1.98245,1.98264,1.98245,1.98253,7000000.0
2006-05-02 11:16:00,1.98279,1.98302,1.98279,1.98299,7000000.0
2006-05-02 11:17:00,1.98284,1.98284,1.98266,1.98266,7000000.0
2006-05-02 11:18:00,1.98271,1.98272,1.98246,1.98248,10000000.0
2006-05-02 11:19:00,1.98245,1.98271,1.98245,1.98271,11000000.0
2006-05-02 11:20:00,1.98265,1.98271,1.98253,1.98257,8000000.0
2006-05-02 11:21:00,1.98266,1.98281,1.98263,1.98274,7000000.0
2006-05-02 11:22:00,1.98274,1.98307,1.98274,1.98307,8000000.0
2006-05-02 11:23:00,1.98304,1.98304,1.98275,1.98275,8000000.0
2006-05-02 11:24:00,1.98252,1.98252,1.98223,1.98225,7000000.0
2006-05-02 11:25:00,1.98253,1.98253,1.98236,1.98236,8000000.0
2006-05-02 11:26:00,1.98237,1.98269,1.98237,1.98269,11000000.0
2006-05-02 11:27:00,1.9828,1.98288,1.98275,1.98275,8000000.0
2006-05-02 11:28:00,1.98287,1.98287,1.98259,1.9826,7000000.0
2006-05-02 11:29:00,1.98221,1.98234,1.98213,1.98225,8000000.0
2006-05-02 11:30:00,1.98211,1.9822,1.98205,1.9822,7000000.0
2006-05-02 11:31:00,1.98214,1.98216,1.98199,1.98199,11000000.0
2006-05-02 11:32:00,1.98186,1.98186,1.98154,1.98154,11000000.0
2006-05-02 11:33:00,1.98157,1.98185,1.98157,1.98185,7000000.0
2006-05-02 11:34:00,1.98225,1.98252,1.98225,1.98252,7000000.0
2006-05-02 11:35:00,1.98251,1.98259,1.98246,1.98254,10000000.0
2006-05-02 11:36:00,1.98249,1.98255,1.9823,1.9823,8000000.0
2006-05-02 11:37:00,1.98201,1.98256,1.98201,1.98211,8000000.0
2006-05-02 11:38:00,1.98194,1.98194,1.98151,1.98151,9000000.0
2006-05-02 11:39:00,1.98102,1.98148,1.98102,1.98148,9000000.0
2006-05-02 11:40:00,1.98209,1.98217,1.98204,1.98217,11000000.0
2006-05-02 11:41:00,1.98214,1.98214,1.98184,1.98212,11000000.0
2006-05-02 11:42:00,1.98211,1.9822,1.98199,1.9822,11000000.0
2006-05-02 11:43:00,1.98178,1.98189,1.98177,1.98182,7000000.0
2006-05-02 11:45:00,1.98188,1.98259,1.98188,1.98253,11000000.0
2006-05-02 11:46:00,1.98202,1.98211,1.98193,1.982,7000000.0
2006-05-02 11:47:00,1.98188,1.98197,1.98186,1.98189,9000000.0
2006-05-02 11:48:00,1.98211,1.98251,1.98199,1.98205,10000000.0
2006-05-02 11:49:00,1.98159,1.98195,1.98159,1.98195,7000000.0
2006-05-02 11:50:00,1.98209,1.98245,1.98206,1.98245,7000000.0
2006-05-02 11:51:00,1.9827,1.9827,1.98223,1.98263,8000000.0
2006-05-02 11:52:00,1.9826,1.98269,1.98255,1.98259,10000000.0
2006-05-02 11:53:00,1.9832,1.98342,1.98304,1.98304,10000000.0
2006-05-02 11:54:00,1.98293,1.98324,1.98293,1.98324,9000000.0
2006-05-02 11:55:00,1.98333,1.98339,1.98332,1.98332,8000000.0
2006-05-02 11:56:00,1.98335,1.9834,1.98325,1.98326,11000000.0
2006-05-02 11:57:00,1.98352,1.98359,1.9831,1.9831,8000000.0
2006-05-02 11:58:00,1.98289,1.98298,1.98285,1.98286,9000000.0
2006-05-02 11:59:00,1.98288,1.98289,1.98266,1.98266,7000000.0
2006-05-02 12:00:00,1.98289,1.98332,1.98289,1.98332,7000000.0
2006-05-02 12:01:00,1.98345,1.98345,1.98293,1.98293,10000000.0
2006-05-02 12:02:00,1.98281,1.98305,1.98281,1.98305,10000000.0
2006-05-02 12:03:00,1.98296,1.98326,1.98296,1.98326,7000000.0
2006-05-02 12:04:00,1.98314,1.98314,1.98282,1.98283,9000000.0
2006-05-02 12:05:00,1.98289,1.98361,1.98289,1.98361,11000000.0
2006-05-02 12:06:00,1.98352,1.98353,1.98331,1.98338,7000000.0
2006-05-02 12:07:00,1.98383,1.98402,1.98383,1.98383,7000000.0
2006-05-02 12:08:00,1.98361,1.98361,1.9833,1.98333,9000000.0
2006-05-02 12:09:00,1.98309,1.98331,1.98299,1.98331,8000000.0
2006-05-02 12:10:00,1.98375,1.98375,1.98325,1.98325,8000000.0
2006-05-02 12:11:00,1.98312,1.98328,1.983,1.98324,7000000.0
2006-05-02 12:12:00,1.98336,1.98349,1.98318,1.98319,7000000.0
2006-05-02 12:13:00,1.98332,1.9837,1.98332,1.98347,10000000.0
2006-05-02 12:14:00,1.98356,1.98372,1.98355,1.98372,8000000.0
2006-05-02 12:15:00,1.98382,1.98382,1.98325,1.98342,8000000.0
2006-05-02 12:16:00,1.98319,1.98336,1.98308,1.98308,8000000.0
2006-05-02 12:17:00,1.98324,1.98324,1.98299,1.98307,8000000.0
2006-05-02 12:18:00,1.98287,1.98287,1.98232,1.98232,11000000.0
2006-05-02 12:19:00,1.98204,1.98255,1.98204,1.98255,9000000.0
2006-05-02 12:20:00,1.98251,1.98275,1.98242,1.9826,10000000.0
2006-05-02 12:21:00,1.98235,1.98235,1.98055,1.98055,7000000.0
2006-05-02 12:22:00,1.98238,1.98251,1.98227,1.98239,8000000.0
2006-05-02 12:23:00,1.98237,1.98256,1.98237,1.98242,7000000.0
2006-05-02 12:24:00,1.98255,1.98255,1.98235,1.98235,7000000.0
2006-05-02 12:25:00,1.98221,1.98221,1.98171,1.98171,9000000.0
2006-05-02 12:26:00,1.98151,1.98151,1.98115,1.98122,8000000.0
2006-05-02 12:27:00,1.98138,1.98138,1.98092,1.98126,10000000.0
2006-05-02 12:28:00,1.98126,1.98126,1.9809,1.98095,9000000.0
2006-05-02 12:29:00,1.9807,1.98073,1.98046,1.98073,9000000.0
2006-05-02 12:30:00,1.98059,1.9809,1.98041,1.9809,7000000.0
2006-05-02 12:31:00,1.98093,1.98095,1.9808,1.98092,11000000.0
2006-05-02 12:32:00,1.98086,1.9809,1.98057,1.98057,7000000.0
2006-05-02 12:33:00,1.98052,1.98063,1.9805,1.9805,7000000.0
2006-05-02 12:34:00,1.98063,1.9808,1.98063,1.98069,7000000.0
2006-05-02 12:35:00,1.98067,1.9807,1.98066,1.98069,8000000.0
2006-05-02 12:36:00,1.98068,1.98072,1.98059,1.98067,8000000.0
2006-05-02 12:37:00,1.98054,1.98064,1.98046,1.98047,9000000.0
2006-05-02 12:39:00,1.98035,1.98035,1.98023,1.98026,9000000.0
2006-05-02 12:40:00,1.98037,1.98045,1.97999,1.97999,7000000.0
2006-05-02 12:41:00,1.98002,1.9802,1.98002,1.9802,8000000.0
2006-05-02 12:42:00,1.9804,1.98101,1.9804,1.98093,9000000.0
2006-05-02 12:43:00,1.98108,1.98113,1.98079,1.98079,9000000.0
2006-05-02 12:44:00,1.98085,1.98085,1.98047,1.98047,8000000.0
2006-05-02 12:45:00,1.98043,1.98056,1.98019,1.98052,10000000.0
2006-05-02 12:46:00,1.98056,1.98075,1.98053,1.98067,9000000.0
2006-05-02 12:47:00,1.98086,1.98092,1.98074,1.9808,10000000.0
2006-05-02 12:48:00,1.98026,1.98041,1.98024,1.98029,11000000.0
2006-05-02 12:49:00,1.98027,1.98038,1.98016,1.98016,7000000.0
2006-05-02 12:50:00,1.98033,1.98055,1.98025,1.98029,7000000.0
2006-05-02 12:51:00,1.98022,1.98068,1.98005,1.98068,8000000.0
2006-05-02 12:52:00,1.98096,1.98124,1.98075,1.98124,11000000.0
2006-05-02 12:54:00,1.98168,1.98168,1.98143,1.98143,7000000.0
2006-05-02 12:55:00,1.98143,1.98143,1.98127,1.98131,8000000.0
2006-05-02 12:56:00,1.98118,1.98118,1.98089,1.9809,7000000.0
2006-05-02 12:57:00,1.98119,1.9814,1.98117,1.9814,7000000.0
2006-05-02 12:58:00,1.98123,1.98123,1.98075,1.98075,8000000.0
2006-05-02 12:59:00,1.98076,1.98089,1.98056,1.98062,7000000.0
2006-05-02 13:00:00,1.98046,1.98062,1.98043,1.98043,8000000.0
2006-05-02 13:01:00,1.98024,1.98095,1.98024,1.98071,8000000.0
2006-05-02 13:02:00,1.98158,1.98189,1.98158,1.98189,7000000.0
2006-05-02 13:03:00,1.98117,1.98122,1.98082,1.98122,8000000.0
2006-05-02 13:04:00,1.98122,1.98147,1.98109,1.98147,7000000.0
2006-05-02 13:05:00,1.98146,1.9817,1.98131,1.98155,8000000.0
2006-05-02 13:06:00,1.98149,1.98153,1.98135,1.98153,7000000.0
2006-05-02 13:07:00,1.98151,1.98157,1.98105,1.98107,7000000.0
2006-05-02 13:08:00,1.98086,1.98103,1.98086,1.98101,10000000.0
2006-05-02 13:09:00,1.98132,1.98142,1.98115,1.98115,7000000.0
2006-05-02 13:10:00,1.98103,1.98103,1.9807,1.9807,9000000.0
2006-05-02 13:11:00,1.98068,1.98068,1.98026,1.9805,8000000.0
2006-05-02 13:12:00,1.98051,1.98075,1.98037,1.98075,8000000.0
2006-05-02 13:13:00,1.98072,1.98089,1.98039,1.98039,9000000.0
2006-05-02 13:14:00,1.9802,1.9802,1.97984,1.97988,7000000.0
2006-05-02 13:15:00,1.98001,1.9802,1.98001,1.98018,8000000.0
2006-05-02 13:16:00,1.9801,1.9801,1.97989,1.98008,8000000.0
2006-05-02 13:17:00,1.98016,1.98031,1.97991,1.98031,9000000.0
2006-05-02 13:18:00,1.98003,1.98021,1.98001,1.98001,10000000.0
2006-05-02 13:19:00,1.97992,1.97992,1.97943,1.97944,8000000.0
2006-05-02 13:20:00,1.97971,1.97971,1.97934,1.97945,8000000.0
2006-05-02 13:21:00,1.97983,1.98068,1.97983,1.98068,7000000.0
2006-05-02 13:22:00,1.98087,1.98131,1.98087,1.98131,11000000.0
2006-05-02 13:23:00,1.9813,1.98152,1.98129,1.98148,8000000.0
2006-05-02 13:24:00,1.98143,1.98155,1.98131,1.98155,7000000.0
2006-05-02 13:25:00,1.98164,1.98182,1.98161,1.98164,11000000.0
2006-05-02 13:26:00,1.98135,1.98135,1.981,1.9813,10000000.0
2006-05-02 13:27:00,1.98092,1.98147,1.98092,1.98147,8000000.0
2006-05-02 13:28:00,1.9816,1.98178,1.9816,1.98166,21000000.0
2006-05-02 13:29:00,1.98138,1.9814,1.98119,1.9814,17000000.0
2006-05-02 13:30:00,1.9814,1.9814,1.98124,1.98124,7000000.0
2006-05-02 13:31:00,1.98112,1.98118,1.98112,1.98112,9000000.0
2006-05-02 13:32:00,1.98115,1.98115,1.98037,1.98037,14000000.0
2006-05-02 13:33:00,1.98042,1.98065,1.98027,1.98065,14000000.0
2006-05-02 13:34:00,1.98107,1.9811,1.98091,1.98097,31000000.0
2006-05-02 13:35:00,1.98098,1.98098,1.98061,1.98063,17000000.0
2006-05-02 13:36:00,1.98064,1.98079,1.98064,1.98069,24000000.0
2006-05-02 13:37:00,1.98062,1.98062,1.98038,1.98041,10000000.0
2006-05-02 13:38:00,1.98056,1.98073,1.98048,1.98065,18000000.0
2006-05-02 13:39:00,1.98069,1.98071,1.98057,1.98071,15000000.0
2006-05-02 13:40:00,1.98085,1.98136,1.98085,1.98131,29000000.0
2006-05-02 13:41:00,1.981,1.981,1.98032,1.98032,13000000.0
2006-05-02 13:42:00,1.9801,1.9801,1.97937,1.97943,7000000.0
2006-05-02 13:43:00,1.97956,1.97972,1.97883,1.97883,10000000.0
2006-05-02 13:44:00,1.97882,1.97899,1.97872,1.97889,26000000.0
2006-05-02 13:45:00,1.97885,1.97928,1.97885,1.97928,22000000.0
2006-05-02 13:46:00,1.97927,1.97936,1.97908,1.97908,19000000.0
2006-05-02 13:47:00,1.97909,1.9794,1.97909,1.9794,17000000.0
2006-05-02 13:48:00,1.97946,1.97993,1.97946,1.97993,22000000.0
2006-05-02 13:49:00,1.98001,1.98013,1.98001,1.98011,24000000.0
2006-05-02 13:50:00,1.98029,1.98029,1.98013,1.98019,15000000.0
2006-05-02 13:51:00,1.98029,1.98068,1.98029,1.98068,22000000.0
2006-05-02 13:52:00,1.98064,1.98091,1.98061,1.98091,32000000.0
2006-05-02 13:53:00,1.98112,1.98112,1.98087,1.98087,28000000.0
2006-05-02 13:54:00,1.98102,1.98121,1.98088,1.98116,31000000.0
2006-05-02 13:55:00,1.98122,1.98137,1.98122,1.98137,20000000.0
2006-05-02 13:56:00,1.98114,1.98114,1.98065,1.98065,24000000.0
2006-05-02 13:57:00,1.98052,1.98052,1.98034,1.98047,34000000.0
2006-05-02 13:58:00,1.98043,1.98043,1.98021,1.98021,16000000.0
2006-05-02 13:59:00,1.98016,1.98021,1.9801,1.98017,30000000.0
2006-05-02 14:00:00,1.98003,1.98007,1.97986,1.97994,39000000.0
2006-05-02 14:01:00,1.98012,1.98013,1.97999,1.98013,30000000.0
2006-05-02 14:02:00,1.98024,1.98026,1.98004,1.98004,19000000.0
2006-05-02 14:03:00,1.98001,1.98021,1.98001,1.98021,23000000.0
2006-05-02 14:04:00,1.98014,1.98021,1.98014,1.98021,33000000.0
2006-05-02 14:05:00,1.98043,1.98044,1.98019,1.98019,28000000.0
2006-05-02 14:06:00,1.98022,1.98033,1.98013,1.98031,31000000.0
2006-05-02 14:08:00,1.98024,1.98038,1.98022,1.98038,27000000.0
2006-05-02 14:09:00,1.98046,1.9807,1.98044,1.98069,27000000.0
2006-05-02 14:10:00,1.98065,1.98093,1.98065,1.98084,24000000.0
2006-05-02 14:11:00,1.98067,1.98082,1.98067,1.98072,21000000.0
2006-05-02 14:12:00,1.98005,1.98033,1.9799,1.98033,22000000.0
2006-05-02 14:13:00,1.98054,1.98054,1.9804,1.98047,13000000.0
2006-05-02 14:14:00,1.98045,1.98049,1.98042,1.98043,21000000.0
2006-05-02 14:15:00,1.98043,1.98054,1.98025,1.98025,25000000.0
2006-05-02 14:16:00,1.98023,1.98059,1.98023,1.9804,26000000.0
2006-05-02 14:17:00,1.98056,1.98056,1.98038,1.98041,32000000.0
2006-05-02 14:18:00,1.98003,1.98003,1.97977,1.97996,27000000.0
2006-05-02 14:19:00,1.98029,1.98054,1.98013,1.98013,35000000.0
2006-05-02 14:20:00,1.98035,1.98043,1.98006,1.98006,32000000.0
2006-05-02 14:21:00,1.97969,1.97969,1.97916,1.97936,39000000.0
2006-05-02 14:22:00,1.97922,1.97924,1.97884,1.9791,22000000.0
2006-05-02 14:23:00,1.97936,1.97941,1.97916,1.97921,40000000.0
2006-05-02 14:24:00,1.97922,1.97922,1.97903,1.97919,10000000.0
2006-05-02 14:25:00,1.97919,1.97942,1.97919,1.97942,35000000.0
2006-05-02 14:26:00,1.97927,1.97931,1.97909,1.97931,18000000.0
2006-05-02 14:27:00,1.97937,1.97949,1.97909,1.97909,28000000.0
2006-05-02 14:28:00,1.97914,1.97928,1.97871,1.97875,21000000.0
2006-05-02 14:29:00,1.97862,1.979,1.97857,1.979,16000000.0
2006-05-02 14:30:00,1.9791,1.9791,1.9786,1.97882,25000000.0
2006-05-02 14:31:00,1.97873,1.97878,1.97853,1.97855,26000000.0
2006-05-02 14:32:00,1.97841,1.97845,1.97822,1.97844,32000000.0
2006-05-02 14:33:00,1.9785,1.9785,1.97805,1.97805,20000000.0
2006-05-02 14:34:00,1.97785,1.97786,1.97775,1.97784,25000000.0
2006-05-02 14:35:00,1.97777,1.97777,1.97728,1.97728,23000000.0
2006-05-02 14:36:00,1.97734,1.97758,1.97712,1.97758,11000000.0
2006-05-02 14:37:00,1.97782,1.97786,1.97754,1.97757,41000000.0
2006-05-02 14:38:00,1.97748,1.97761,1.97721,1.97721,54000000.0
2006-05-02 14:39:00,1.97694,1.97737,1.97694,1.97737,36000000.0
2006-05-02 14:40:00,1.97729,1.97742,1.97711,1.97742,36000000.0
2006-05-02 14:41:00,1.9773,1.97828,1.97692,1.97828,41000000.0
2006-05-02 14:42:00,1.97946,1.97947,1.97941,1.97941,19000000.0
2006-05-02 14:43:00,1.97935,1.97939,1.97914,1.97914,20000000.0
2006-05-02 14:44:00,1.97919,1.9793,1.97918,1.97922,25000000.0
2006-05-02 14:45:00,1.97903,1.97914,1.97882,1.97914,33000000.0
2006-05-02 14:46:00,1.97927,1.97957,1.97927,1.97937,11000000.0
2006-05-02 14:47:00,1.97902,1.9792,1.97891,1.979,7000000.0
2006-05-02 14:48:00,1.97869,1.97889,1.97856,1.97856,21000000.0
2006-05-02 14:49:00,1.97821,1.97861,1.97821,1.9785,32000000.0
2006-05-02 14:50:00,1.97793,1.97811,1.97793,1.97795,33000000.0
2006-05-02 14:51:00,1.97792,1.978,1.97792,1.978,37000000.0
2006-05-02 14:52:00,1.97794,1.978,1.97778,1.978,17000000.0
2006-05-02 14:53:00,1.97789,1.97808,1.97782,1.97808,22000000.0
2006-05-02 14:54:00,1.97879,1.97907,1.97879,1.97892,17000000.0
2006-05-02 14:55:00,1.97897,1.97901,1.9789,1.97901,7000000.0
2006-05-02 14:56:00,1.97889,1.97889,1.97806,1.97806,21000000.0
2006-05-02 14:57:00,1.9779,1.97824,1.97775,1.97775,12000000.0
2006-05-02 14:58:00,1.97781,1.9781,1.97768,1.97786,31000000.0
2006-05-02 14:59:00,1.97838,1.97838,1.97808,1.97818,20000000.0
2006-05-02 15:00:00,1.97805,1.97805,1.9777,1.9778,32000000.0
2006-05-02 15:01:00,1.97828,1.97926,1.97828,1.97926,14000000.0
2006-05-02 15:02:00,1.97914,1.97927,1.97899,1.97899,26000000.0
2006-05-02 15:03:00,1.97871,1.97901,1.97871,1.97901,30000000.0
2006-05-02 15:04:00,1.97892,1.97892,1.97789,1.97789,29000000.0
2006-05-02 15:05:00,1.97778,1.97792,1.97768,1.97782,28000000.0
2006-05-02 15:06:00,1.97764,1.97772,1.97741,1.97741,16000000.0
2006-05-02 15:07:00,1.97687,1.97695,1.97669,1.97691,26000000.0
2006-05-02 15:08:00,1.97698,1.97756,1.97698,1.97756,25000000.0
2006-05-02 15:09:00,1.97784,1.97809,1.97783,1.97809,34000000.0
2006-05-02 15:10:00,1.97802,1.9782,1.978,1.97806,36000000.0
2006-05-02 15:11:00,1.97774,1.97787,1.97755,1.97755,27000000.0
2006-05-02 15:12:00,1.97752,1.97757,1.97696,1.97708,26000000.0
2006-05-02 15:13:00,1.97702,1.97726,1.97695,1.97726,41000000.0
2006-05-02 15:14:00,1.97707,1.97746,1.97707,1.97746,30000000.0
2006-05-02 15:15:00,1.97725,1.97741,1.97725,1.97739,21000000.0
2006-05-02 15:16:00,1.97751,1.97772,1.97751,1.97769,9000000.0
2006-05-02 15:17:00,1.97754,1.97754,1.97703,1.97703,26000000.0
2006-05-02 15:19:00,1.97696,1.97756,1.97696,1.97756,16000000.0
2006-05-02 15:20:00,1.97779,1.97798,1.97779,1.97787,20000000.0
2006-05-02 15:21:00,1.97799,1.97801,1.9778,1.97781,12000000.0
2006-05-02 15:22:00,1.97789,1.97825,1.97787,1.97825,22000000.0
2006-05-02 15:23:00,1.97832,1.97839,1.97817,1.97817,36000000.0
2006-05-02 15:24:00,1.97803,1.97803,1.97778,1.97782,8000000.0
2006-05-02 15:25:00,1.9777,1.9777,1.9775,1.97763,14000000.0
2006-05-02 15:26:00,1.9776,1.9776,1.97749,1.97749,40000000.0
2006-05-02 15:27:00,1.97761,1.97809,1.97761,1.97809,32000000.0
2006-05-02 15:28:00,1.97839,1.97839,1.97812,1.97825,55000000.0
2006-05-02 15:29:00,1.97827,1.97833,1.97649,1.97828,47000000.0
2006-05-02 15:30:00,1.97626,1.97876,1.97582,1.97781,71000000.0
2006-05-02 15:31:00,1.97827,1.97922,1.97827,1.97922,58000000.0
2006-05-02 15:32:00,1.97946,1.97965,1.97927,1.97927,25000000.0
2006-05-02 15:33:00,1.9794,1.98,1.9794,1.98,32000000.0
2006-05-02 15:34:00,1.98006,1.98016,1.98001,1.98004,22000000.0
2006-05-02 15:35:00,1.97979,1.97979,1.97936,1.97978,30000000.0
2006-05-02 15:36:00,1.97962,1.98042,1.97962,1.98042,23000000.0
2006-05-02 15:37:00,1.98041,1.98041,1.98006,1.98006,24000000.0
2006-05-02 15:38:00,1.98002,1.98002,1.97981,1.9799,61000000.0
2006-05-02 15:39:00,1.98027,1.98052,1.98026,1.98034,40000000.0
2006-05-02 15:40:00,1.98029,1.98029,1.97951,1.97951,37000000.0
2006-05-02 15:41:00,1.97959,1.97977,1.97948,1.97977,43000000.0
2006-05-02 15:42:00,1.97977,1.97994,1.97964,1.97994,41000000.0
2006-05-02 15:43:00,1.97986,1.98005,1.97977,1.98005,30000000.0
2006-05-02 15:44:00,1.98026,1.98026,1.98016,1.98022,29000000.0
2006-05-02 15:45:00,1.9799,1.98011,1.97983,1.98005,36000000.0
2006-05-02 15:46:00,1.98006,1.98006,1.97968,1.97987,24000000.0
2006-05-02 15:47:00,1.97974,1.97979,1.97968,1.97978,31000000.0
2006-05-02 15:48:00,1.97997,1.98,1.97968,1.97968,33000000.0
2006-05-02 15:49:00,1.97967,1.97967,1.97956,1.97956,25000000.0
2006-05-02 15:50:00,1.97937,1.97937,1.97907,1.97907,11000000.0
2006-05-02 15:51:00,1.97886,1.97886,1.97857,1.97857,37000000.0
2006-05-02 15:52:00,1.97868,1.97898,1.97868,1.97887,23000000.0
2006-05-02 15:53:00,1.97875,1.97875,1.97862,1.97868,15000000.0
2006-05-02 15:54:00,1.97887,1.97887,1.97866,1.97872,26000000.0
2006-05-02 15:55:00,1.97887,1.97889,1.9786,1.9786,33000000.0
2006-05-02 15:56:00,1.97829,1.9785,1.97822,1.9785,7000000.0
2006-05-02 15:57:00,1.97847,1.97851,1.97835,1.97847,34000000.0
2006-05-02 15:58:00,1.97843,1.97862,1.9784,1.9784,24000000.0
2006-05-02 15:59:00,1.97863,1.97863,1.97808,1.97808,23000000.0
2006-05-02 16:00:00,1.97872,1.97921,1.97871,1.97921,51000000.0
2006-05-02 16:01:00,1.97876,1.979,1.97872,1.97872,31000000.0
2006-05-02 16:02:00,1.97867,1.97894,1.97864,1.9787,29000000.0
2006-05-02 16:03:00,1.9789,1.979,1.97885,1.97885,51000000.0
2006-05-02 16:04:00,1.97911,1.97911,1.97875,1.97875,38000000.0
2006-05-02 16:05:00,1.97842,1.97851,1.97832,1.97836,37000000.0
2006-05-02 16:06:00,1.97829,1.97846,1.97823,1.97846,33000000.0
2006-05-02 16:07:00,1.97867,1.97889,1.97835,1.97835,37000000.0
2006-05-02 16:08:00,1.97816,1.97847,1.97816,1.97847,37000000.0
2006-05-02 16:09:00,1.97846,1.97863,1.97822,1.97822,44000000.0
2006-05-02 16:10:00,1.97798,1.97798,1.97774,1.9779,41000000.0
2006-05-02 16:11:00,1.97807,1.97841,1.97807,1.97833,27000000.0
2006-05-02 16:12:00,1.97798,1.97817,1.97798,1.97812,22000000.0
2006-05-02 16:13:00,1.97805,1.97815,1.97753,1.97768,38000000.0
2006-05-02 16:14:00,1.9779,1.9779,1.97726,1.97726,41000000.0
2006-05-02 16:15:00,1.97692,1.9771,1.97687,1.9771,42000000.0
2006-05-02 16:16:00,1.97741,1.97764,1.9772,1.97721,45000000.0
2006-05-02 16:17:00,1.97678,1.97678,1.97571,1.97571,22000000.0
2006-05-02 16:18:00,1.97605,1.97677,1.97605,1.97677,49000000.0
2006-05-02 16:19:00,1.97679,1.97692,1.97662,1.97662,27000000.0
2006-05-02 16:20:00,1.97613,1.97613,1.97514,1.97522,52000000.0
2006-05-02 16:21:00,1.97493,1.97532,1.9749,1.97532,37000000.0
2006-05-02 16:22:00,1.97563,1.97563,1.97488,1.97529,50000000.0
2006-05-02 16:23:00,1.9748,1.9748,1.97369,1.97371,48000000.0
2006-05-02 16:24:00,1.97333,1.97406,1.97188,1.97188,44000000.0
2006-05-02 16:25:00,1.97242,1.97288,1.97242,1.97268,28000000.0
2006-05-02 16:26:00,1.97299,1.97354,1.97265,1.97354,41000000.0
2006-05-02 16:27:00,1.97365,1.974,1.97365,1.97394,46000000.0
2006-05-02 16:28:00,1.9741,1.97518,1.9741,1.97518,34000000.0
2006-05-02 16:29:00,1.97508,1.97539,1.97508,1.97539,24000000.0
2006-05-02 16:30:00,1.97534,1.97561,1.97513,1.97513,43000000.0
2006-05-02 16:31:00,1.97496,1.97526,1.97495,1.97502,36000000.0
2006-05-02 16:32:00,1.97412,1.97447,1.97412,1.97447,34000000.0
2006-05-02 16:33:00,1.97468,1.97468,1.97447,1.97455,41000000.0
2006-05-02 16:34:00,1.97487,1.97515,1.97467,1.97514,29000000.0
2006-05-02 16:35:00,1.97528,1.97528,1.97424,1.97424,53000000.0
2006-05-02 16:36:00,1.97416,1.97477,1.974,1.97477,43000000.0
2006-05-02 16:37:00,1.97516,1.97516,1.97463,1.97477,56000000.0
2006-05-02 16:38:00,1.97476,1.97484,1.97458,1.97467,34000000.0
2006-05-02 16:39:00,1.97477,1.97493,1.97439,1.97439,43000000.0
2006-05-02 16:40:00,1.97425,1.97425,1.97338,1.97339,63000000.0
2006-05-02 16:41:00,1.97269,1.97362,1.97269,1.97362,44000000.0
2006-05-02 16:42:00,1.97408,1.97414,1.97339,1.97414,57000000.0
2006-05-02 16:43:00,1.97395,1.97395,1.97357,1.97357,20000000.0
2006-05-02 16:44:00,1.97364,1.97364,1.97327,1.97327,34000000.0
2006-05-02 16:45:00,1.97336,1.9735,1.9733,1.97338,41000000.0
2006-05-02 16:46:00,1.97332,1.97371,1.97332,1.97371,59000000.0
2006-05-02 16:47:00,1.97398,1.97405,1.97375,1.97377,55000000.0
2006-05-02 16:48:00,1.9735,1.9735,1.97317,1.97346,46000000.0
2006-05-02 16:49:00,1.97365,1.97467,1.97345,1.97467,35000000.0
2006-05-02 16:50:00,1.97473,1.97474,1.97449,1.97468,45000000.0
2006-05-02 16:51:00,1.97461,1.97461,1.97413,1.97413,30000000.0
2006-05-02 16:52:00,1.97419,1.9744,1.97419,1.97434,30000000.0
2006-05-02 16:53:00,1.97426,1.97443,1.97401,1.97401,19000000.0
2006-05-02 16:54:00,1.97463,1.97499,1.97463,1.97487,18000000.0
2006-05-02 16:55:00,1.97453,1.97453,1.97423,1.97423,40000000.0
2006-05-02 16:56:00,1.97381,1.97381,1.97327,1.97327,37000000.0
2006-05-02 16:57:00,1.97302,1.97374,1.97302,1.97374,17000000.0
2006-05-02 16:58:00,1.97388,1.97422,1.97388,1.97405,45000000.0
2006-05-02 16:59:00,1.97382,1.97419,1.9738,1.97406,39000000.0
2006-05-02 17:00:00,1.97436,1.97474,1.97436,1.97442,47000000.0
2006-05-02 17:01:00,1.97445,1.97458,1.97437,1.97438,26000000.0
2006-05-02 17:02:00,1.97436,1.97525,1.97436,1.97525,33000000.0
2006-05-02 17:03:00,1.97505,1.97529,1.97499,1.97517,33000000.0
2006-05-02 17:04:00,1.9743,1.97448,1.97408,1.97408,37000000.0
2006-05-02 17:05:00,1.97409,1.97476,1.97409,1.97433,35000000.0
2006-05-02 17:06:00,1.97402,1.97402,1.97344,1.97366,46000000.0
2006-05-02 17:07:00,1.97361,1.97364,1.97345,1.97362,33000000.0
2006-05-02 17:08:00,1.97376,1.97394,1.97371,1.97371,45000000.0
2006-05-02 17:09:00,1.97376,1.97407,1.97376,1.97396,47000000.0
2006-05-02 17:10:00,1.9738,1.9738,1.97324,1.97324,6000000.0
2006-05-02 17:11:00,1.97318,1.97323,1.97306,1.97316,44000000.0
2006-05-02 17:12:00,1.97338,1.97338,1.97308,1.97308,23000000.0
2006-05-02 17:13:00,1.97324,1.97349,1.97321,1.97344,35000000.0
2006-05-02 17:14:00,1.97333,1.97357,1.97223,1.97242,27000000.0
2006-05-02 17:15:00,1.97208,1.97295,1.97208,1.97295,26000000.0
2006-05-02 17:16:00,1.97309,1.97338,1.97309,1.9732,27000000.0
2006-05-02 17:17:00,1.97351,1.97379,1.97351,1.97379,38000000.0
2006-05-02 17:18:00,1.97385,1.97391,1.97377,1.97384,29000000.0
2006-05-02 17:19:00,1.97379,1.97395,1.97379,1.97387,19000000.0
2006-05-02 17:20:00,1.97366,1.97366,1.97316,1.97316,29000000.0
2006-05-02 17:21:00,1.97317,1.97317,1.97296,1.973,26000000.0
2006-05-02 17:22:00,1.97303,1.97323,1.97303,1.97322,30000000.0
2006-05-02 17:23:00,1.97359,1.97397,1.97359,1.97395,32000000.0
2006-05-02 17:24:00,1.97397,1.97411,1.97389,1.97397,23000000.0
2006-05-02 17:25:00,1.97425,1.97453,1.97417,1.97453,20000000.0
2006-05-02 17:26:00,1.97421,1.97421,1.9739,1.9739,18000000.0
2006-05-02 17:27:00,1.97396,1.97396,1.97334,1.97383,44000000.0
2006-05-02 17:28:00,1.97378,1.97378,1.97324,1.97328,39000000.0
2006-05-02 17:29:00,1.97326,1.97326,1.9729,1.9729,36000000.0
2006-05-02 17:30:00,1.97293,1.97326,1.97293,1.97326,61000000.0
2006-05-02 17:31:00,1.97308,1.97316,1.97296,1.97315,62000000.0
2006-05-02 17:32:00,1.9732,1.97334,1.9732,1.9732,54000000.0
2006-05-02 17:33:00,1.97318,1.97348,1.9731,1.97348,64000000.0
2006-05-02 17:34:00,1.97367,1.97389,1.97343,1.97343,60000000.0
2006-05-02 17:35:00,1.97276,1.97276,1.9722,1.9722,43000000.0
2006-05-02 17:36:00,1.97207,1.97228,1.97192,1.97209,58000000.0
2006-05-02 17:37:00,1.97223,1.97292,1.97223,1.97292,47000000.0
2006-05-02 17:38:00,1.97303,1.97303,1.97281,1.97301,44000000.0
2006-05-02 17:39:00,1.9731,1.97318,1.97302,1.97312,41000000.0
2006-05-02 17:40:00,1.97313,1.97315,1.97307,1.97313,59000000.0
2006-05-02 17:41:00,1.97358,1.97405,1.97358,1.97405,50000000.0
2006-05-02 17:42:00,1.97441,1.97453,1.97441,1.97447,37000000.0
2006-05-02 17:43:00,1.97441,1.97441,1.97407,1.9741,33000000.0
2006-05-02 17:44:00,1.97388,1.9745,1.97346,1.9745,46000000.0
2006-05-02 17:45:00,1.97466,1.97501,1.97466,1.97499,49000000.0
2006-05-02 17:46:00,1.97505,1.97514,1.97482,1.97482,56000000.0
2006-05-02 17:47:00,1.9746,1.9746,1.97347,1.97347,65000000.0
2006-05-02 17:49:00,1.97311,1.97317,1.97283,1.97301,72000000.0
2006-05-02 17:50:00,1.97341,1.97411,1.97341,1.97402,53000000.0
2006-05-02 17:51:00,1.97386,1.97386,1.97319,1.97319,54000000.0
2006-05-02 17:52:00,1.97305,1.97319,1.97305,1.97307,51000000.0
2006-05-02 17:53:00,1.97324,1.97331,1.97323,1.97323,42000000.0
2006-05-02 17:54:00,1.97321,1.97334,1.9731,1.9731,32000000.0
2006-05-02 17:55:00,1.97294,1.973,1.97283,1.97283,32000000.0
2006-05-02 17:56:00,1.97279,1.97295,1.97279,1.97295,47000000.0
2006-05-02 17:57:00,1.97284,1.97284,1.97266,1.97267,34000000.0
2006-05-02 17:58:00,1.97261,1.97274,1.97253,1.97259,44000000.0
2006-05-02 17:59:00,1.97245,1.9728,1.97218,1.97218,39000000.0
2006-05-02 18:00:00,1.97202,1.97241,1.97202,1.97241,32000000.0
2006-05-02 18:01:00,1.97263,1.97263,1.97217,1.97217,52000000.0
2006-05-02 18:02:00,1.97222,1.97345,1.97222,1.97293,30000000.0
2006-05-02 18:03:00,1.9731,1.9731,1.97275,1.97286,38000000.0
2006-05-02 18:04:00,1.97246,1.97259,1.97227,1.97259,38000000.0
2006-05-02 18:05:00,1.97263,1.97279,1.97237,1.97237,36000000.0
2006-05-02 18:06:00,1.97285,1.97302,1.97258,1.97268,32000000.0
2006-05-02 18:07:00,1.97231,1.97251,1.97199,1.97226,38000000.0
2006-05-02 18:08:00,1.97258,1.97266,1.97257,1.97261,56000000.0
2006-05-02 18:09:00,1.97229,1.97289,1.97229,1.97289,34000000.0
2006-05-02 18:10:00,1.97256,1.9728,1.97256,1.97264,26000000.0
2006-05-02 18:11:00,1.97261,1.97261,1.97231,1.9725,34000000.0
2006-05-02 18:12:00,1.97264,1.9731,1.97264,1.9731,24000000.0
2006-05-02 18:13:00,1.97354,1.97386,1.97354,1.97386,30000000.0
2006-05-02 18:14:00,1.97407,1.97414,1.97298,1.97298,22000000.0
2006-05-02 18:15:00,1.97256,1.97258,1.97191,1.97191,21000000.0
2006-05-02 18:16:00,1.97233,1.97253,1.9723,1.97252,66000000.0
2006-05-02 18:17:00,1.97264,1.97279,1.97241,1.97241,60000000.0
2006-05-02 18:18:00,1.9722,1.9722,1.97182,1.97182,33000000.0
2006-05-02 18:19:00,1.97176,1.97193,1.97171,1.97192,46000000.0
2006-05-02 18:20:00,1.97261,1.97339,1.97261,1.97339,61000000.0
2006-05-02 18:21:00,1.97337,1.97337,1.97282,1.97337,37000000.0
2006-05-02 18:22:00,1.97323,1.97323,1.97233,1.97233,49000000.0
2006-05-02 18:23:00,1.97224,1.9725,1.97215,1.97215,34000000.0
2006-05-02 18:24:00,1.97188,1.97205,1.97163,1.97163,47000000.0
2006-05-02 18:25:00,1.97232,1.97284,1.97232,1.97284,31000000.0
2006-05-02 18:26:00,1.97273,1.97286,1.97258,1.97258,43000000.0
2006-05-02 18:27:00,1.97303,1.97354,1.97303,1.97353,35000000.0
2006-05-02 18:28:00,1.97345,1.9735,1.97317,1.97317,18000000.0
2006-05-02 18:29:00,1.97327,1.97377,1.97327,1.97362,24000000.0
2006-05-02 18:30:00,1.97364,1.9737,1.97349,1.97349,32000000.0
2006-05-02 18:31:00,1.9736,1.97367,1.97351,1.97363,46000000.0
2006-05-02 18:32:00,1.97377,1.97421,1.97377,1.97386,55000000.0
2006-05-02 18:33:00,1.97326,1.97326,1.97308,1.97317,29000000.0
2006-05-02 18:34:00,1.97301,1.97302,1.97272,1.97272,32000000.0
2006-05-02 18:35:00,1.97226,1.97238,1.9721,1.97238,47000000.0
2006-05-02 18:36:00,1.97241,1.97249,1.97232,1.97239,65000000.0
2006-05-02 18:37:00,1.97227,1.97245,1.97224,1.97238,63000000.0
2006-05-02 18:38:00,1.97243,1.97254,1.97242,1.97246,61000000.0
2006-05-02 18:39:00,1.97253,1.97253,1.97223,1.97236,37000000.0
2006-05-02 18:40:00,1.97252,1.97263,1.97223,1.97263,52000000.0
2006-05-02 18:41:00,1.97247,1.97247,1.97191,1.97191,68000000.0
2006-05-02 18:42:00,1.97228,1.97246,1.97206,1.97206,40000000.0
2006-05-02 18:43:00,1.97165,1.97165,1.97104,1.97123,39000000.0
2006-05-02 18:44:00,1.97142,1.97167,1.97142,1.97158,33000000.0
2006-05-02 18:45:00,1.97177,1.97196,1.97175,1.97196,57000000.0
2006-05-02 18:46:00,1.9719,1.97207,1.97186,1.97201,61000000.0
2006-05-02 18:47:00,1.97177,1.97192,1.97161,1.97161,41000000.0
2006-05-02 18:48:00,1.97173,1.97196,1.97173,1.97193,26000000.0
2006-05-02 18:49:00,1.97184,1.97204,1.97184,1.97189,31000000.0
2006-05-02 18:50:00,1.97184,1.97184,1.97152,1.97168,37000000.0
2006-05-02 18:51:00,1.97194,1.97195,1.97177,1.97177,17000000.0
2006-05-02 18:52:00,1.9719,1.97204,1.97185,1.97199,33000000.0
2006-05-02 18:53:00,1.9721,1.97229,1.97177,1.97209,31000000.0
2006-05-02 18:54:00,1.97243,1.97264,1.97243,1.97247,11000000.0
2006-05-02 18:55:00,1.97228,1.97249,1.97224,1.97247,22000000.0
2006-05-02 18:56:00,1.97241,1.97241,1.97201,1.97207,16000000.0
2006-05-02 18:57:00,1.97202,1.97226,1.97202,1.97223,15000000.0
2006-05-02 18:58:00,1.97194,1.97194,1.97139,1.9714,19000000.0
2006-05-02 18:59:00,1.97103,1.97165,1.97103,1.97165,26000000.0
2006-05-02 19:00:00,1.97165,1.97176,1.97134,1.97176,12000000.0
2006-05-02 19:01:00,1.97175,1.97188,1.97174,1.97175,18000000.0
2006-05-02 19:02:00,1.97182,1.97195,1.97168,1.97175,23000000.0
2006-05-02 19:03:00,1.97189,1.97234,1.97189,1.97233,21000000.0
2006-05-02 19:04:00,1.97264,1.9729,1.97264,1.97264,55000000.0
2006-05-02 19:05:00,1.97251,1.97273,1.9725,1.9725,42000000.0
2006-05-02 19:06:00,1.97242,1.97302,1.97242,1.97302,63000000.0
2006-05-02 19:07:00,1.97307,1.97312,1.97299,1.97309,39000000.0
2006-05-02 19:08:00,1.97307,1.97309,1.97303,1.97304,32000000.0
2006-05-02 19:09:00,1.97301,1.97333,1.97292,1.9732,56000000.0
2006-05-02 19:10:00,1.97317,1.97335,1.97311,1.97335,27000000.0
2006-05-02 19:11:00,1.97347,1.97358,1.97335,1.97355,36000000.0
2006-05-02 19:12:00,1.9737,1.9737,1.97355,1.97361,25000000.0
2006-05-02 19:13:00,1.97374,1.97379,1.97374,1.97376,23000000.0
2006-05-02 19:14:00,1.9737,1.9737,1.97354,1.9736,37000000.0
2006-05-02 19:15:00,1.97353,1.97353,1.97339,1.97348,17000000.0
2006-05-02 19:16:00,1.97344,1.97344,1.97327,1.97343,23000000.0
2006-05-02 19:17:00,1.97358,1.97368,1.97358,1.97366,17000000.0
2006-05-02 19:18:00,1.97374,1.97388,1.97373,1.97388,30000000.0
2006-05-02 19:19:00,1.97378,1.97392,1.97378,1.97383,36000000.0
2006-05-02 19:20:00,1.97373,1.97373,1.97353,1.97353,23000000.0
2006-05-02 19:21:00,1.97349,1.97356,1.97335,1.97347,21000000.0
2006-05-02 19:22:00,1.97353,1.97355,1.97331,1.97339,25000000.0
2006-05-02 19:23:00,1.97344,1.97353,1.97344,1.97347,12000000.0
2006-05-02 19:26:00,1.97351,1.97358,1.97347,1.97347,48000000.0
2006-05-02 19:28:00,1.97338,1.97344,1.97335,1.97337,40000000.0
2006-05-02 19:29:00,1.97334,1.97339,1.97306,1.97332,28000000.0
2006-05-02 19:30:00,1.97354,1.97368,1.97328,1.9733,32000000.0
2006-05-02 19:31:00,1.97315,1.97342,1.97315,1.97335,28000000.0
2006-05-02 19:32:00,1.97339,1.97348,1.97319,1.97339,31000000.0
2006-05-02 19:33:00,1.97352,1.97369,1.97352,1.97369,14000000.0
2006-05-02 19:36:00,1.97377,1.9738,1.97368,1.97373,16000000.0
2006-05-02 19:37:00,1.97367,1.97371,1.97352,1.97366,26000000.0
2006-05-02 19:38:00,1.97359,1.97359,1.97311,1.97311,8000000.0
2006-05-02 19:39:00,1.97321,1.9734,1.97281,1.97281,13000000.0
2006-05-02 19:40:00,1.97266,1.97286,1.97263,1.97266,16000000.0
2006-05-02 19:41:00,1.97275,1.97275,1.97223,1.97223,17000000.0
2006-05-02 19:42:00,1.9721,1.97268,1.9721,1.97268,19000000.0
2006-05-02 19:43:00,1.97248,1.97257,1.97247,1.97251,21000000.0
2006-05-02 19:44:00,1.9724,1.97244,1.97229,1.97229,21000000.0
2006-05-02 19:45:00,1.97224,1.97224,1.9719,1.97209,33000000.0
2006-05-02 19:46:00,1.97203,1.97213,1.97155,1.97212,18000000.0
2006-05-02 19:47:00,1.97212,1.97212,1.97144,1.97144,22000000.0
2006-05-02 19:48:00,1.97114,1.9716,1.97114,1.9716,18000000.0
2006-05-02 19:49:00,1.97189,1.97189,1.97146,1.97146,27000000.0
2006-05-02 19:50:00,1.97097,1.97097,1.97038,1.97053,23000000.0
2006-05-02 19:51:00,1.97044,1.97084,1.96857,1.97084,7000000.0
2006-05-02 19:52:00,1.97097,1.97097,1.97083,1.97083,15000000.0
2006-05-02 19:54:00,1.97076,1.97126,1.97076,1.97126,9000000.0
2006-05-02 19:55:00,1.97137,1.97143,1.97114,1.97134,30000000.0
2006-05-02 19:57:00,1.97127,1.97127,1.97096,1.97096,12000000.0
2006-05-02 19:58:00,1.97097,1.97098,1.9707,1.9707,13000000.0
2006-05-02 19:59:00,1.97129,1.97134,1.97115,1.97121,31000000.0
2006-05-02 20:00:00,1.97134,1.97142,1.9713,1.97133,23000000.0
2006-05-02 20:02:00,1.97129,1.97129,1.97105,1.97118,20000000.0
2006-05-02 20:03:00,1.97115,1.9712,1.97106,1.97116,18000000.0
2006-05-02 20:04:00,1.97098,1.9712,1.97094,1.97107,27000000.0
2006-05-02 20:05:00,1.97098,1.97107,1.97087,1.97096,23000000.0
2006-05-02 20:06:00,1.97086,1.97086,1.97071,1.97074,13000000.0
2006-05-02 20:07:00,1.97069,1.97069,1.97039,1.97041,29000000.0
2006-05-02 20:08:00,1.97043,1.97071,1.97039,1.97071,15000000.0
2006-05-02 20:09:00,1.97073,1.97073,1.97049,1.97059,17000000.0
2006-05-02 20:10:00,1.9706,1.97068,1.97046,1.97058,8000000.0
2006-05-02 20:11:00,1.9704,1.97051,1.9703,1.97046,10000000.0
2006-05-02 20:12:00,1.97046,1.97066,1.97046,1.97066,15000000.0
2006-05-02 20:13:00,1.97081,1.97126,1.97076,1.97126,17000000.0
2006-05-02 20:15:00,1.97156,1.97189,1.97135,1.97189,10000000.0
2006-05-02 20:16:00,1.97248,1.97248,1.97176,1.97176,22000000.0
2006-05-02 20:17:00,1.97183,1.97229,1.97165,1.97219,7000000.0
2006-05-02 20:18:00,1.97287,1.97287,1.97174,1.97207,24000000.0
2006-05-02 20:19:00,1.97195,1.97195,1.9715,1.9715,9000000.0
2006-05-02 20:20:00,1.97142,1.97165,1.97139,1.97165,14000000.0
2006-05-02 20:21:00,1.97153,1.97153,1.97108,1.97108,7000000.0
2006-05-02 20:22:00,1.97103,1.97103,1.97054,1.97054,12000000.0
2006-05-02 20:23:00,1.97054,1.97079,1.9705,1.97079,8000000.0
2006-05-02 20:24:00,1.9711,1.97162,1.9711,1.97148,15000000.0
2006-05-02 20:25:00,1.97154,1.97195,1.97154,1.97173,16000000.0
2006-05-02 20:26:00,1.97134,1.97144,1.97125,1.97135,22000000.0
2006-05-02 20:27:00,1.97116,1.97125,1.97106,1.97106,11000000.0
2006-05-02 20:28:00,1.97123,1.9714,1.97123,1.97138,7000000.0
2006-05-02 20:29:00,1.97174,1.97183,1.97131,1.97131,20000000.0
2006-05-02 20:30:00,1.97072,1.9715,1.97048,1.9715,27000000.0
2006-05-02 20:31:00,1.97118,1.97118,1.97032,1.97033,6000000.0
2006-05-02 20:32:00,1.97024,1.97095,1.97024,1.97095,20000000.0
2006-05-02 20:33:00,1.97102,1.97102,1.97071,1.97077,14000000.0
2006-05-02 20:34:00,1.97081,1.97113,1.97078,1.97078,28000000.0
2006-05-02 20:35:00,1.97063,1.97105,1.97063,1.97105,23000000.0
2006-05-02 20:36:00,1.97098,1.97098,1.97079,1.97091,11000000.0
2006-05-02 20:37:00,1.97074,1.97079,1.97047,1.97075,7000000.0
2006-05-02 20:38:00,1.97091,1.97107,1.97071,1.97072,10000000.0
2006-05-02 20:39:00,1.97005,1.97027,1.9698,1.9698,9000000.0
2006-05-02 20:40:00,1.96996,1.97054,1.96996,1.97004,8000000.0
2006-05-02 20:41:00,1.97045,1.97071,1.97045,1.97061,8000000.0
2006-05-02 20:42:00,1.97073,1.97073,1.97036,1.97036,15000000.0
2006-05-02 20:43:00,1.97052,1.97059,1.97045,1.97045,12000000.0
2006-05-02 20:44:00,1.9703,1.97061,1.97027,1.97061,7000000.0
2006-05-02 20:45:00,1.97081,1.97087,1.97064,1.97087,12000000.0
2006-05-02 20:46:00,1.97099,1.97105,1.97096,1.97105,9000000.0
2006-05-02 20:47:00,1.971,1.971,1.97071,1.97071,11000000.0
2006-05-02 20:48:00,1.97066,1.97088,1.97065,1.97087,11000000.0
2006-05-02 20:49:00,1.971,1.971,1.97028,1.97034,18000000.0
2006-05-02 20:50:00,1.97006,1.97047,1.97006,1.97047,7000000.0
2006-05-02 20:51:00,1.97021,1.97043,1.96998,1.97043,18000000.0
2006-05-02 20:52:00,1.97044,1.97065,1.97038,1.97065,15000000.0
2006-05-02 20:53:00,1.97085,1.97144,1.97085,1.97144,8000000.0
2006-05-02 20:54:00,1.97146,1.97219,1.97146,1.97219,10000000.0
2006-05-02 20:55:00,1.97214,1.97235,1.97214,1.97235,5000000.0
2006-05-02 20:56:00,1.97231,1.97231,1.97212,1.97218,8000000.0
2006-05-02 20:57:00,1.97217,1.97274,1.97217,1.97274,18000000.0
2006-05-02 20:58:00,1.97289,1.97321,1.97273,1.97321,14000000.0
2006-05-02 20:59:00,1.9732,1.97321,1.9731,1.9731,8000000.0
2006-05-02 21:00:00,1.97304,1.97304,1.97274,1.97274,7000000.0
2006-05-02 21:01:00,1.97268,1.97273,1.97265,1.97271,16000000.0
2006-05-02 21:02:00,1.9726,1.97274,1.9725,1.97263,8000000.0
2006-05-02 21:03:00,1.97256,1.9727,1.97253,1.97267,13000000.0
2006-05-02 21:04:00,1.97297,1.97311,1.97295,1.97311,8000000.0
2006-05-02 21:05:00,1.97303,1.97303,1.97283,1.97284,11000000.0
2006-05-02 21:06:00,1.97274,1.97297,1.97274,1.97297,8000000.0
2006-05-02 21:07:00,1.97292,1.97295,1.9727,1.9727,7000000.0
2006-05-02 21:08:00,1.97272,1.97279,1.97272,1.97279,11000000.0
2006-05-02 21:09:00,1.97275,1.97295,1.97275,1.97295,9000000.0
2006-05-02 21:10:00,1.97314,1.9732,1.97302,1.9732,10000000.0
2006-05-02 21:11:00,1.97327,1.97336,1.97325,1.9733,8000000.0
2006-05-02 21:12:00,1.97338,1.97365,1.97171,1.97365,10000000.0
2006-05-02 21:13:00,1.97368,1.97368,1.9735,1.97354,8000000.0
2006-05-02 21:14:00,1.97351,1.97351,1.97321,1.97328,7000000.0
2006-05-02 21:15:00,1.97335,1.97353,1.97335,1.97353,11000000.0
2006-05-02 21:17:00,1.97349,1.97359,1.97339,1.97358,7000000.0
2006-05-02 21:18:00,1.9735,1.97365,1.9735,1.97365,7000000.0
2006-05-02 21:20:00,1.97358,1.97366,1.97358,1.97362,12000000.0
2006-05-02 21:21:00,1.97345,1.97351,1.97329,1.97344,8000000.0
2006-05-02 21:22:00,1.97336,1.97336,1.97329,1.97331,7000000.0
2006-05-02 21:23:00,1.97314,1.97329,1.9731,1.97329,10000000.0
2006-05-02 21:24:00,1.97335,1.97335,1.97315,1.97324,11000000.0
2006-05-02 21:25:00,1.97328,1.97333,1.97319,1.9733,6000000.0
2006-05-02 21:26:00,1.9734,1.97341,1.9732,1.9732,5000000.0
2006-05-02 21:27:00,1.97321,1.97334,1.97321,1.97334,6000000.0
2006-05-02 21:28:00,1.97328,1.97334,1.97317,1.97334,20000000.0
2006-05-02 21:29:00,1.97327,1.97334,1.97315,1.97334,8000000.0
2006-05-02 21:30:00,1.97339,1.97378,1.97339,1.97378,9000000.0
2006-05-02 21:31:00,1.9738,1.9738,1.97358,1.97358,4000000.0
2006-05-02 21:32:00,1.97354,1.97354,1.97334,1.9734,7000000.0
2006-05-02 21:33:00,1.97347,1.97347,1.97333,1.97346,6000000.0
2006-05-02 21:34:00,1.97352,1.97355,1.97347,1.97347,10000000.0
2006-05-02 21:37:00,1.97347,1.97349,1.97334,1.97349,11000000.0
2006-05-02 21:38:00,1.97346,1.97346,1.97307,1.97319,26000000.0
2006-05-02 21:39:00,1.97319,1.97319,1.97292,1.97295,18000000.0
2006-05-02 21:40:00,1.97278,1.97278,1.97236,1.97236,12000000.0
2006-05-02 21:41:00,1.97233,1.97233,1.97206,1.97223,7000000.0
2006-05-02 21:42:00,1.97223,1.97223,1.97213,1.97216,7000000.0
2006-05-02 21:43:00,1.97222,1.97231,1.97218,1.97218,11000000.0
2006-05-02 21:44:00,1.97229,1.97235,1.97217,1.97226,18000000.0
2006-05-02 21:45:00,1.97209,1.97229,1.97209,1.97229,7000000.0
2006-05-02 21:46:00,1.97228,1.97228,1.97213,1.97213,3000000.0
2006-05-02 21:47:00,1.97206,1.97216,1.97206,1.97212,4000000.0
2006-05-02 21:48:00,1.97213,1.97218,1.97213,1.97218,7000000.0
2006-05-02 21:49:00,1.97219,1.97219,1.97209,1.9721,8000000.0
2006-05-02 21:50:00,1.97216,1.9722,1.97214,1.9722,10000000.0
2006-05-02 21:51:00,1.9722,1.97226,1.97219,1.97223,7000000.0
2006-05-02 21:52:00,1.97215,1.97225,1.97201,1.97225,7000000.0
2006-05-02 21:55:00,1.97225,1.97225,1.97214,1.97216,11000000.0
2006-05-02 21:56:00,1.97209,1.97209,1.97203,1.97203,6000000.0
2006-05-02 21:57:00,1.97194,1.9721,1.97194,1.97202,13000000.0
2006-05-02 21:58:00,1.97204,1.97209,1.972,1.97205,6000000.0
2006-05-02 22:00:00,1.97193,1.972,1.97177,1.97178,12000000.0
2006-05-02 22:01:00,1.97168,1.97171,1.97158,1.97171,6000000.0
2006-05-02 22:02:00,1.97152,1.97159,1.97152,1.97157,11000000.0
2006-05-02 22:03:00,1.97156,1.9717,1.97154,1.9717,9000000.0
2006-05-02 22:05:00,1.97158,1.97161,1.97152,1.9716,5000000.0
2006-05-02 22:07:00,1.97157,1.97169,1.97157,1.97165,15000000.0
2006-05-02 22:08:00,1.97181,1.97193,1.97177,1.97193,6000000.0
2006-05-02 22:09:00,1.97202,1.9723,1.97202,1.97217,13000000.0
2006-05-02 22:10:00,1.97229,1.97253,1.97229,1.97243,9000000.0
2006-05-02 22:11:00,1.97257,1.97257,1.97237,1.97257,8000000.0
2006-05-02 22:12:00,1.97253,1.97259,1.97248,1.97248,15000000.0
2006-05-02 22:13:00,1.97246,1.97246,1.97232,1.97232,10000000.0
2006-05-02 22:14:00,1.97227,1.97229,1.97221,1.97221,13000000.0
2006-05-02 22:17:00,1.97219,1.97219,1.97203,1.97203,16000000.0
2006-05-02 22:18:00,1.9721,1.9721,1.97175,1.97175,5000000.0
2006-05-02 22:19:00,1.97153,1.97153,1.97135,1.97135,6000000.0
2006-05-02 22:20:00,1.97094,1.9712,1.97055,1.9712,7000000.0
2006-05-02 22:21:00,1.97116,1.97122,1.9711,1.97122,11000000.0
2006-05-02 22:22:00,1.97129,1.97132,1.97112,1.97115,8000000.0
2006-05-02 22:23:00,1.97104,1.97111,1.97104,1.97108,15000000.0
2006-05-02 22:24:00,1.97101,1.97112,1.97091,1.97091,10000000.0
2006-05-02 22:25:00,1.97095,1.97114,1.97085,1.97095,11000000.0
2006-05-02 22:26:00,1.971,1.971,1.97075,1.97093,10000000.0
2006-05-02 22:27:00,1.97087,1.97099,1.97087,1.97088,10000000.0
2006-05-02 22:28:00,1.97095,1.971,1.97093,1.97096,8000000.0
2006-05-02 22:29:00,1.97083,1.97101,1.97083,1.971,7000000.0
2006-05-02 22:30:00,1.9712,1.9712,1.97118,1.9712,5000000.0
2006-05-02 22:31:00,1.97116,1.97136,1.97114,1.97118,7000000.0
2006-05-02 22:32:00,1.97119,1.97125,1.97107,1.97119,7000000.0
2006-05-02 22:33:00,1.9712,1.97123,1.97102,1.97102,6000000.0
2006-05-02 22:35:00,1.97124,1.9713,1.97109,1.9713,8000000.0
2006-05-02 22:36:00,1.97125,1.97135,1.97125,1.97126,7000000.0
2006-05-02 22:40:00,1.97114,1.97124,1.97114,1.97124,9000000.0
2006-05-02 22:41:00,1.97113,1.97122,1.97113,1.97113,16000000.0
2006-05-02 22:43:00,1.97105,1.97118,1.97105,1.97114,11000000.0
2006-05-02 22:44:00,1.9712,1.97129,1.9712,1.97129,8000000.0
2006-05-02 22:45:00,1.97143,1.9715,1.97136,1.9715,12000000.0
2006-05-02 22:46:00,1.97156,1.97172,1.97154,1.97159,9000000.0
2006-05-02 22:47:00,1.9715,1.9715,1.97137,1.97137,16000000.0
2006-05-02 22:48:00,1.97141,1.97167,1.97141,1.97164,11000000.0
2006-05-02 22:49:00,1.97179,1.97182,1.97175,1.97178,12000000.0
2006-05-02 22:50:00,1.97176,1.97176,1.97161,1.97161,16000000.0
2006-05-02 22:51:00,1.97175,1.97175,1.97157,1.97162,7000000.0
2006-05-02 22:52:00,1.97175,1.97188,1.97175,1.97188,5000000.0
2006-05-02 22:53:00,1.97182,1.97188,1.97174,1.97179,8000000.0
2006-05-02 22:54:00,1.97161,1.97161,1.97149,1.97159,7000000.0
2006-05-02 22:55:00,1.97134,1.97134,1.97105,1.97105,8000000.0
2006-05-02 22:56:00,1.97109,1.97109,1.97097,1.97105,8000000.0
2006-05-02 22:57:00,1.97122,1.97132,1.97103,1.97117,10000000.0
2006-05-02 22:58:00,1.97129,1.97129,1.97107,1.97107,7000000.0
2006-05-02 22:59:00,1.97095,1.97095,1.97087,1.97087,9000000.0
2006-05-02 23:45:00,1.97067,1.97069,1.97035,1.97035,7000000.0
2006-05-02 23:46:00,1.97039,1.97046,1.97036,1.97036,8000000.0
2006-05-02 23:48:00,1.97041,1.9706,1.9704,1.9706,8000000.0
2006-05-02 23:49:00,1.97133,1.9716,1.97129,1.97154,8000000.0
2006-05-02 23:51:00,1.97201,1.97226,1.97201,1.97215,7000000.0
2006-05-02 23:52:00,1.97208,1.97208,1.97201,1.97201,7000000.0
2006-05-02 23:53:00,1.97197,1.9722,1.97196,1.97201,10000000.0
2006-05-02 23:54:00,1.97163,1.97208,1.97163,1.9717,7000000.0
2006-05-02 23:55:00,1.97145,1.97145,1.97129,1.97134,9000000.0
2006-05-02 23:56:00,1.97119,1.97144,1.97111,1.97138,12000000.0
2006-05-02 23:57:00,1.9717,1.9717,1.97163,1.97165,6000000.0
2006-05-02 23:58:00,1.9714,1.97143,1.97118,1.97118,8000000.0
2006-05-02 23:59:00,1.9715,1.9715,1.97141,1.97141,6000000.0
2006-05-03 00:00:00,1.9712,1.97151,1.97117,1.9713,7000000.0
2006-05-03 00:04:00,1.97061,1.97061,1.96888,1.96888,10000000.0
2006-05-03 00:05:00,1.969,1.969,1.96806,1.96816,9000000.0
2006-05-03 00:06:00,1.96817,1.96956,1.96817,1.96956,8000000.0
2006-05-03 00:07:00,1.9701,1.97027,1.96997,1.97027,9000000.0
2006-05-03 00:08:00,1.96992,1.97015,1.96992,1.97005,8000000.0
2006-05-03 00:09:00,1.97018,1.97026,1.97009,1.97026,9000000.0
2006-05-03 00:10:00,1.97013,1.97013,1.96979,1.96982,23000000.0
2006-05-03 00:11:00,1.97002,1.97041,1.97002,1.97041,11000000.0
2006-05-03 00:12:00,1.97038,1.97038,1.96977,1.96978,9000000.0
2006-05-03 00:14:00,1.96982,1.97012,1.96982,1.97012,7000000.0
2006-05-03 00:18:00,1.96966,1.96966,1.96951,1.96951,8000000.0
2006-05-03 00:20:00,1.9696,1.9696,1.96932,1.96935,9000000.0
2006-05-03 00:21:00,1.9696,1.96968,1.96951,1.96951,8000000.0
2006-05-03 00:22:00,1.96942,1.96947,1.96936,1.96947,6000000.0
2006-05-03 00:23:00,1.96975,1.97012,1.96975,1.97012,7000000.0
2006-05-03 00:25:00,1.96987,1.96987,1.96971,1.96971,11000000.0
2006-05-03 00:26:00,1.96984,1.96984,1.96956,1.96973,7000000.0
2006-05-03 00:27:00,1.96946,1.96946,1.9692,1.9692,10000000.0
2006-05-03 00:28:00,1.96924,1.96957,1.96924,1.96938,8000000.0
2006-05-03 00:29:00,1.96975,1.97008,1.96975,1.97008,6000000.0
2006-05-03 00:30:00,1.9701,1.97014,1.96996,1.97006,7000000.0
2006-05-03 00:31:00,1.97005,1.97016,1.97005,1.97016,7000000.0
2006-05-03 00:32:00,1.97004,1.97007,1.96976,1.96993,7000000.0
2006-05-03 00:33:00,1.96977,1.96977,1.96907,1.96907,7000000.0
2006-05-03 00:34:00,1.96892,1.96915,1.96879,1.96911,7000000.0
2006-05-03 00:42:00,1.96916,1.96916,1.96897,1.96897,8000000.0
2006-05-03 00:43:00,1.96913,1.96913,1.96895,1.96901,5000000.0
2006-05-03 00:44:00,1.96904,1.96907,1.96844,1.9689,11000000.0
2006-05-03 00:46:00,1.96914,1.96928,1.96911,1.96915,10000000.0
2006-05-03 00:47:00,1.96898,1.96908,1.96896,1.96897,7000000.0
2006-05-03 00:48:00,1.96902,1.96946,1.96902,1.96946,8000000.0
2006-05-03 00:50:00,1.96938,1.96938,1.96907,1.96907,10000000.0
2006-05-03 00:51:00,1.96903,1.96903,1.96889,1.96893,5000000.0
2006-05-03 00:52:00,1.96875,1.96875,1.96855,1.96855,7000000.0
2006-05-03 00:53:00,1.96867,1.9688,1.96865,1.9688,11000000.0
2006-05-03 00:55:00,1.96876,1.96885,1.96869,1.96885,7000000.0
2006-05-03 00:57:00,1.9688,1.96883,1.96869,1.96879,8000000.0
2006-05-03 00:58:00,1.96886,1.96886,1.96867,1.96867,10000000.0
2006-05-03 00:59:00,1.9687,1.96891,1.9687,1.96891,7000000.0
2006-05-03 01:00:00,1.96889,1.96889,1.96864,1.96864,19000000.0
2006-05-03 01:01:00,1.96854,1.96876,1.96817,1.96876,12000000.0
2006-05-03 01:02:00,1.96892,1.96915,1.96889,1.96908,8000000.0
2006-05-03 01:03:00,1.9691,1.9691,1.96856,1.96861,7000000.0
2006-05-03 01:04:00,1.96856,1.96876,1.96851,1.96853,8000000.0
2006-05-03 01:06:00,1.96859,1.96859,1.96843,1.9685,8000000.0
2006-05-03 01:07:00,1.96844,1.96854,1.96838,1.96841,11000000.0
2006-05-03 01:08:00,1.9684,1.9684,1.96812,1.96825,10000000.0
2006-05-03 01:10:00,1.96823,1.96835,1.96787,1.96787,10000000.0
2006-05-03 01:11:00,1.96779,1.9678,1.96754,1.96754,11000000.0
2006-05-03 01:12:00,1.96751,1.96751,1.96713,1.96728,8000000.0
2006-05-03 01:13:00,1.96728,1.96729,1.96708,1.96725,8000000.0
2006-05-03 01:14:00,1.96738,1.96743,1.96729,1.96743,10000000.0
2006-05-03 01:15:00,1.96758,1.96769,1.9675,1.96769,10000000.0
2006-05-03 01:16:00,1.96772,1.96819,1.96772,1.96819,8000000.0
2006-05-03 01:17:00,1.9684,1.96856,1.96826,1.96828,11000000.0
2006-05-03 01:18:00,1.9687,1.96875,1.96851,1.96873,10000000.0
2006-05-03 01:19:00,1.96869,1.96869,1.96845,1.96845,11000000.0
2006-05-03 01:20:00,1.96853,1.9687,1.96853,1.96859,13000000.0
2006-05-03 01:21:00,1.96874,1.96884,1.96873,1.96884,7000000.0
2006-05-03 01:22:00,1.96876,1.96887,1.96876,1.96882,7000000.0
2006-05-03 01:23:00,1.96881,1.96884,1.96868,1.96884,8000000.0
2006-05-03 01:24:00,1.96873,1.96873,1.9683,1.9683,7000000.0
2006-05-03 01:25:00,1.96822,1.9684,1.96817,1.9684,8000000.0
2006-05-03 01:26:00,1.96869,1.96869,1.96824,1.96824,14000000.0
2006-05-03 01:27:00,1.96851,1.96876,1.96851,1.96876,15000000.0
2006-05-03 01:28:00,1.96867,1.9696,1.96858,1.9696,9000000.0
2006-05-03 01:29:00,1.96944,1.96976,1.96944,1.96972,10000000.0
2006-05-03 01:30:00,1.96909,1.96909,1.96661,1.96661,10000000.0
2006-05-03 01:31:00,1.96716,1.96798,1.96716,1.96798,7000000.0
2006-05-03 01:32:00,1.96799,1.96855,1.96799,1.96848,18000000.0
2006-05-03 01:33:00,1.96898,1.96989,1.96898,1.96989,6000000.0
2006-05-03 01:34:00,1.96933,1.96933,1.96848,1.96848,16000000.0
2006-05-03 01:35:00,1.96767,1.96767,1.96608,1.96608,8000000.0
2006-05-03 01:36:00,1.96543,1.96551,1.96493,1.96551,9000000.0
2006-05-03 01:37:00,1.9656,1.96592,1.96546,1.96592,5000000.0
2006-05-03 01:38:00,1.96602,1.9663,1.96573,1.9663,12000000.0
2006-05-03 01:39:00,1.96663,1.96668,1.96603,1.96603,12000000.0
2006-05-03 01:40:00,1.96553,1.96553,1.96483,1.96483,7000000.0
2006-05-03 01:41:00,1.96544,1.96672,1.96544,1.96672,11000000.0
2006-05-03 01:42:00,1.96708,1.96723,1.96708,1.96714,7000000.0
2006-05-03 01:43:00,1.96688,1.96701,1.96683,1.96683,8000000.0
2006-05-03 01:44:00,1.967,1.96779,1.967,1.96779,7000000.0
2006-05-03 01:45:00,1.96869,1.96895,1.96869,1.96885,7000000.0
2006-05-03 01:46:00,1.96899,1.96922,1.96889,1.96894,7000000.0
2006-05-03 01:47:00,1.96896,1.96896,1.96868,1.96883,14000000.0
2006-05-03 01:48:00,1.9687,1.96883,1.96862,1.96883,7000000.0
2006-05-03 01:49:00,1.96891,1.96974,1.96879,1.96974,8000000.0
2006-05-03 01:50:00,1.97028,1.97028,1.97017,1.97019,10000000.0
2006-05-03 01:51:00,1.97035,1.97092,1.97035,1.97061,16000000.0
2006-05-03 01:52:00,1.97047,1.97062,1.97012,1.97062,13000000.0
2006-05-03 01:53:00,1.97097,1.97097,1.97049,1.97082,7000000.0
2006-05-03 01:54:00,1.97075,1.97075,1.9703,1.97048,9000000.0
2006-05-03 01:55:00,1.97056,1.9706,1.97023,1.97023,11000000.0
2006-05-03 01:56:00,1.97033,1.97051,1.97025,1.97041,17000000.0
2006-05-03 01:57:00,1.97049,1.97069,1.97049,1.97069,13000000.0
2006-05-03 01:58:00,1.97098,1.97106,1.97084,1.97106,10000000.0
2006-05-03 01:59:00,1.97069,1.97069,1.97028,1.97032,7000000.0
2006-05-03 02:00:00,1.97028,1.97054,1.97028,1.9705,10000000.0
2006-05-03 02:01:00,1.9708,1.97084,1.97059,1.97059,8000000.0
2006-05-03 02:02:00,1.97063,1.97087,1.97063,1.97087,7000000.0
2006-05-03 02:03:00,1.97094,1.97251,1.9697,1.97251,10000000.0
2006-05-03 02:04:00,1.97296,1.97311,1.97296,1.97301,7000000.0
2006-05-03 02:05:00,1.97305,1.97422,1.97305,1.97422,10000000.0
2006-05-03 02:06:00,1.97424,1.97432,1.97402,1.97402,10000000.0
2006-05-03 02:07:00,1.97361,1.97361,1.97346,1.97357,8000000.0
2006-05-03 02:08:00,1.97355,1.97425,1.97355,1.97412,8000000.0
2006-05-03 02:10:00,1.97376,1.97445,1.97376,1.9742,9000000.0
2006-05-03 02:11:00,1.97448,1.97488,1.97448,1.97473,8000000.0
2006-05-03 02:12:00,1.97454,1.97477,1.97414,1.97414,8000000.0
2006-05-03 02:13:00,1.97354,1.9736,1.97341,1.9736,7000000.0
2006-05-03 02:14:00,1.97319,1.97339,1.97319,1.97339,9000000.0
2006-05-03 02:15:00,1.97382,1.97398,1.97379,1.97398,8000000.0
2006-05-03 02:16:00,1.974,1.97408,1.97397,1.97403,8000000.0
2006-05-03 02:17:00,1.97409,1.97409,1.9737,1.9737,6000000.0
2006-05-03 02:18:00,1.9732,1.97326,1.97307,1.97314,7000000.0
2006-05-03 02:19:00,1.97307,1.97324,1.97288,1.97324,11000000.0
2006-05-03 02:20:00,1.97313,1.97313,1.97275,1.97278,6000000.0
2006-05-03 02:21:00,1.97276,1.97276,1.97247,1.97249,7000000.0
2006-05-03 02:22:00,1.97261,1.97261,1.97238,1.97255,8000000.0
2006-05-03 02:23:00,1.97287,1.97287,1.97263,1.97263,10000000.0
2006-05-03 02:24:00,1.97238,1.9724,1.97224,1.97224,11000000.0
2006-05-03 02:25:00,1.97216,1.97232,1.97213,1.97213,11000000.0
2006-05-03 02:26:00,1.97222,1.97222,1.97206,1.97217,8000000.0
2006-05-03 02:27:00,1.97188,1.97208,1.97184,1.97185,9000000.0
2006-05-03 02:28:00,1.97197,1.972,1.97184,1.972,10000000.0
2006-05-03 02:29:00,1.97154,1.97154,1.97063,1.97104,7000000.0
2006-05-03 02:31:00,1.97143,1.97167,1.97143,1.97158,8000000.0
2006-05-03 02:32:00,1.97132,1.97148,1.97131,1.97132,8000000.0
2006-05-03 02:33:00,1.97124,1.97138,1.97124,1.97125,8000000.0
2006-05-03 02:34:00,1.97119,1.97134,1.97116,1.97125,7000000.0
2006-05-03 02:35:00,1.97119,1.97136,1.97114,1.97136,11000000.0
2006-05-03 02:36:00,1.97114,1.9713,1.971,1.971,7000000.0
2006-05-03 02:37:00,1.97104,1.97104,1.97044,1.97044,7000000.0
2006-05-03 02:38:00,1.96969,1.97027,1.96969,1.97027,7000000.0
2006-05-03 02:39:00,1.97027,1.97027,1.96952,1.96952,8000000.0
2006-05-03 02:40:00,1.96917,1.96938,1.96917,1.96932,7000000.0
2006-05-03 02:41:00,1.96942,1.96942,1.96829,1.96829,8000000.0
2006-05-03 02:42:00,1.9682,1.96857,1.9682,1.96852,3000000.0
2006-05-03 02:43:00,1.96935,1.96949,1.96921,1.96949,9000000.0
2006-05-03 02:44:00,1.96941,1.96941,1.96881,1.96881,7000000.0
2006-05-03 02:45:00,1.96878,1.96878,1.96836,1.96869,8000000.0
2006-05-03 02:46:00,1.96873,1.96903,1.96873,1.96903,8000000.0
2006-05-03 02:49:00,1.96931,1.96936,1.96916,1.96919,11000000.0
2006-05-03 02:50:00,1.96909,1.96909,1.96893,1.96902,7000000.0
2006-05-03 02:51:00,1.96912,1.96917,1.96886,1.96917,8000000.0
2006-05-03 02:52:00,1.96919,1.96919,1.96888,1.96913,6000000.0
2006-05-03 02:54:00,1.96926,1.96935,1.969,1.969,8000000.0
2006-05-03 02:55:00,1.96896,1.969,1.96879,1.96889,8000000.0
2006-05-03 02:56:00,1.96897,1.96897,1.96881,1.96881,7000000.0
2006-05-03 02:57:00,1.96905,1.96905,1.96878,1.96888,8000000.0
2006-05-03 02:58:00,1.96866,1.96866,1.96852,1.96864,6000000.0
2006-05-03 02:59:00,1.96865,1.96865,1.9681,1.9681,9000000.0
2006-05-03 03:00:00,1.9681,1.96834,1.9681,1.96832,6000000.0
2006-05-03 03:02:00,1.96861,1.96936,1.96861,1.96932,11000000.0
2006-05-03 03:03:00,1.96981,1.96981,1.96942,1.96943,7000000.0
2006-05-03 03:04:00,1.96932,1.96946,1.96901,1.96945,7000000.0
2006-05-03 03:05:00,1.9694,1.9694,1.96903,1.96933,8000000.0
2006-05-03 03:06:00,1.96949,1.96949,1.96926,1.96943,8000000.0
2006-05-03 03:08:00,1.96954,1.96965,1.96954,1.96963,5000000.0
2006-05-03 03:09:00,1.96965,1.96965,1.96948,1.96965,8000000.0
2006-05-03 03:11:00,1.96973,1.96986,1.96966,1.96986,10000000.0
2006-05-03 03:12:00,1.97007,1.97007,1.96991,1.96994,7000000.0
2006-05-03 03:13:00,1.96985,1.96992,1.96977,1.96977,11000000.0
2006-05-03 03:14:00,1.96979,1.96988,1.9697,1.96979,11000000.0
2006-05-03 03:15:00,1.9706,1.97102,1.9706,1.97102,7000000.0
2006-05-03 03:16:00,1.97118,1.97121,1.97087,1.97089,7000000.0
2006-05-03 03:17:00,1.97086,1.97114,1.97057,1.97109,11000000.0
2006-05-03 03:18:00,1.97106,1.97115,1.97096,1.97114,10000000.0
2006-05-03 03:19:00,1.97106,1.97109,1.97098,1.97107,6000000.0
2006-05-03 03:20:00,1.97109,1.9711,1.97101,1.97101,7000000.0
2006-05-03 03:21:00,1.97118,1.97125,1.97084,1.97121,7000000.0
2006-05-03 03:22:00,1.97126,1.97126,1.97107,1.97116,7000000.0
2006-05-03 03:23:00,1.9713,1.97132,1.97114,1.97128,7000000.0
2006-05-03 03:24:00,1.97133,1.97133,1.96944,1.9713,8000000.0
2006-05-03 03:25:00,1.97157,1.97158,1.97138,1.97149,8000000.0
2006-05-03 03:26:00,1.97138,1.97166,1.97138,1.97156,11000000.0
2006-05-03 03:27:00,1.9717,1.97173,1.97155,1.97169,8000000.0
2006-05-03 03:28:00,1.97178,1.9718,1.97165,1.97179,10000000.0
2006-05-03 03:29:00,1.97204,1.97234,1.97202,1.9723,11000000.0
2006-05-03 03:30:00,1.97245,1.97245,1.97227,1.97241,7000000.0
2006-05-03 03:31:00,1.97221,1.9724,1.97219,1.9724,9000000.0
2006-05-03 03:32:00,1.97244,1.97249,1.97239,1.97249,6000000.0
2006-05-03 03:33:00,1.97235,1.97245,1.97231,1.9724,7000000.0
2006-05-03 03:34:00,1.97228,1.97228,1.97213,1.97213,8000000.0
2006-05-03 03:35:00,1.97197,1.97217,1.97197,1.97217,10000000.0
2006-05-03 03:37:00,1.97217,1.97221,1.97213,1.97219,9000000.0
2006-05-03 03:38:00,1.97216,1.97217,1.97204,1.97216,7000000.0
2006-05-03 03:39:00,1.97213,1.97213,1.97194,1.97194,8000000.0
2006-05-03 03:40:00,1.97212,1.97224,1.97196,1.97224,3000000.0
2006-05-03 03:41:00,1.97226,1.97248,1.9722,1.97248,10000000.0
2006-05-03 03:42:00,1.97208,1.9722,1.97203,1.97206,10000000.0
2006-05-03 03:43:00,1.97223,1.97229,1.97213,1.97215,8000000.0
2006-05-03 03:44:00,1.97218,1.97218,1.97203,1.97203,3000000.0
2006-05-03 03:45:00,1.97197,1.97197,1.97181,1.97191,8000000.0
2006-05-03 03:46:00,1.97163,1.97197,1.97162,1.97197,7000000.0
2006-05-03 03:47:00,1.97193,1.97193,1.97149,1.97149,7000000.0
2006-05-03 03:48:00,1.97186,1.97219,1.97186,1.97219,3000000.0
2006-05-03 03:49:00,1.97222,1.97232,1.97214,1.97232,8000000.0
2006-05-03 03:50:00,1.97232,1.97246,1.97228,1.97242,8000000.0
2006-05-03 03:51:00,1.97246,1.97246,1.97212,1.97212,9000000.0
2006-05-03 03:52:00,1.97216,1.97234,1.97216,1.9723,8000000.0
2006-05-03 03:53:00,1.97229,1.97249,1.97222,1.97222,10000000.0
2006-05-03 03:56:00,1.97227,1.97228,1.97202,1.97228,7000000.0
2006-05-03 03:57:00,1.97222,1.9724,1.97219,1.97231,8000000.0
2006-05-03 03:58:00,1.9722,1.97233,1.9704,1.97217,7000000.0
2006-05-03 03:59:00,1.97226,1.97231,1.97212,1.97212,7000000.0
2006-05-03 04:00:00,1.97239,1.9725,1.97222,1.97237,6000000.0
2006-05-03 04:01:00,1.97237,1.9724,1.97231,1.97236,7000000.0
2006-05-03 04:02:00,1.97208,1.9723,1.97208,1.97215,8000000.0
2006-05-03 04:03:00,1.97196,1.97207,1.97191,1.972,8000000.0
2006-05-03 04:04:00,1.97204,1.97215,1.97194,1.97194,8000000.0
2006-05-03 04:05:00,1.97215,1.97216,1.9719,1.9721,8000000.0
2006-05-03 04:06:00,1.97215,1.97239,1.97215,1.97239,9000000.0
2006-05-03 04:07:00,1.97244,1.97246,1.97224,1.97236,11000000.0
2006-05-03 04:10:00,1.97222,1.97245,1.97222,1.97243,8000000.0
2006-05-03 04:11:00,1.97227,1.9725,1.97227,1.9725,7000000.0
2006-05-03 04:14:00,1.97247,1.97247,1.97226,1.97226,7000000.0
2006-05-03 04:15:00,1.97229,1.97245,1.97229,1.97235,7000000.0
2006-05-03 04:16:00,1.97239,1.97258,1.97239,1.97258,7000000.0
2006-05-03 04:17:00,1.97255,1.97256,1.97234,1.97239,7000000.0
2006-05-03 04:18:00,1.9723,1.97244,1.97228,1.97242,8000000.0
2006-05-03 04:19:00,1.97266,1.97272,1.97254,1.97266,8000000.0
2006-05-03 04:20:00,1.97281,1.97303,1.97273,1.97295,10000000.0
2006-05-03 04:21:00,1.97234,1.97234,1.97206,1.97206,8000000.0
2006-05-03 04:22:00,1.97229,1.9728,1.97229,1.97279,9000000.0
2006-05-03 04:23:00,1.97281,1.97281,1.97259,1.9728,7000000.0
2006-05-03 04:24:00,1.97297,1.97308,1.97293,1.97295,9000000.0
2006-05-03 04:25:00,1.97289,1.973,1.97273,1.97296,7000000.0
2006-05-03 04:26:00,1.97311,1.9733,1.97311,1.97317,7000000.0
2006-05-03 04:27:00,1.97323,1.97338,1.97323,1.97332,8000000.0
2006-05-03 04:28:00,1.97319,1.97346,1.9729,1.97346,7000000.0
2006-05-03 04:29:00,1.97336,1.9734,1.97327,1.9734,8000000.0
2006-05-03 04:30:00,1.97332,1.97332,1.97279,1.97287,9000000.0
2006-05-03 04:31:00,1.97286,1.97303,1.97282,1.97296,10000000.0
2006-05-03 04:32:00,1.97296,1.97296,1.97246,1.97279,9000000.0
2006-05-03 04:33:00,1.9728,1.97282,1.97267,1.97267,8000000.0
2006-05-03 04:34:00,1.97272,1.97295,1.97269,1.97295,7000000.0
2006-05-03 04:35:00,1.97285,1.97285,1.97255,1.97255,7000000.0
2006-05-03 04:36:00,1.97199,1.97199,1.97186,1.97189,6000000.0
2006-05-03 04:37:00,1.97187,1.97254,1.97175,1.97247,11000000.0
2006-05-03 04:38:00,1.97243,1.97243,1.9722,1.9724,9000000.0
2006-05-03 04:39:00,1.97243,1.97243,1.97218,1.97218,9000000.0
2006-05-03 04:40:00,1.97196,1.97241,1.97196,1.97225,9000000.0
2006-05-03 04:41:00,1.97238,1.97238,1.97215,1.97219,8000000.0
2006-05-03 04:42:00,1.97232,1.97245,1.97218,1.97234,7000000.0
2006-05-03 04:43:00,1.97248,1.97248,1.97199,1.97214,11000000.0
2006-05-03 04:44:00,1.9724,1.97251,1.97211,1.97216,9000000.0
2006-05-03 04:45:00,1.97217,1.97217,1.97194,1.97213,8000000.0
2006-05-03 04:46:00,1.97214,1.97214,1.97199,1.97199,6000000.0
2006-05-03 04:47:00,1.97198,1.97198,1.97194,1.97194,2000000.0
2006-05-03 04:48:00,1.97204,1.97226,1.97204,1.97226,7000000.0
2006-05-03 04:49:00,1.97237,1.97249,1.97219,1.97249,11000000.0
2006-05-03 04:50:00,1.97251,1.97251,1.97221,1.97221,5000000.0
2006-05-03 04:51:00,1.97204,1.97235,1.97204,1.97235,7000000.0
2006-05-03 04:52:00,1.97255,1.9726,1.97244,1.97254,10000000.0
2006-05-03 04:53:00,1.97247,1.97284,1.97247,1.97251,9000000.0
2006-05-03 04:54:00,1.97254,1.97254,1.9722,1.9722,7000000.0
2006-05-03 04:55:00,1.97215,1.97242,1.97215,1.97242,8000000.0
2006-05-03 04:56:00,1.97236,1.97246,1.97208,1.97208,7000000.0
2006-05-03 04:57:00,1.97211,1.97228,1.97211,1.97227,8000000.0
2006-05-03 04:58:00,1.97249,1.97249,1.97222,1.97227,8000000.0
2006-05-03 04:59:00,1.9722,1.9722,1.97197,1.97214,8000000.0
2006-05-03 05:00:00,1.97207,1.9721,1.97186,1.97186,7000000.0
2006-05-03 05:01:00,1.97193,1.97194,1.97177,1.97177,7000000.0
2006-05-03 05:02:00,1.97188,1.97191,1.97172,1.97187,7000000.0
2006-05-03 05:03:00,1.97182,1.97182,1.97167,1.97173,7000000.0
2006-05-03 05:04:00,1.97126,1.97152,1.97126,1.97146,7000000.0
2006-05-03 05:05:00,1.97138,1.97159,1.97138,1.97159,8000000.0
2006-05-03 05:06:00,1.97153,1.97164,1.97147,1.97147,8000000.0
2006-05-03 05:07:00,1.97188,1.97188,1.97165,1.97179,8000000.0
2006-05-03 05:08:00,1.97194,1.97221,1.97194,1.97216,10000000.0
2006-05-03 05:09:00,1.97238,1.97247,1.9722,1.97247,7000000.0
2006-05-03 05:10:00,1.97239,1.97239,1.9722,1.97222,7000000.0
2006-05-03 05:11:00,1.97233,1.97247,1.97215,1.97233,8000000.0
2006-05-03 05:12:00,1.97233,1.9724,1.9721,1.9721,11000000.0
2006-05-03 05:13:00,1.9721,1.97236,1.97206,1.97224,8000000.0
2006-05-03 05:14:00,1.97232,1.97232,1.9721,1.97212,11000000.0
2006-05-03 05:16:00,1.97209,1.97215,1.97204,1.97204,9000000.0
2006-05-03 05:17:00,1.97184,1.97247,1.97184,1.97247,8000000.0
2006-05-03 05:18:00,1.97258,1.97263,1.97245,1.97263,8000000.0
2006-05-03 05:20:00,1.97269,1.97269,1.97251,1.97251,10000000.0
2006-05-03 05:21:00,1.97241,1.97249,1.97235,1.97235,8000000.0
2006-05-03 05:22:00,1.97227,1.97243,1.9722,1.9722,7000000.0
2006-05-03 05:24:00,1.97222,1.97222,1.97191,1.97207,7000000.0
2006-05-03 05:25:00,1.97228,1.97248,1.97228,1.97247,7000000.0
2006-05-03 05:27:00,1.97241,1.97266,1.97235,1.9726,8000000.0
2006-05-03 05:28:00,1.97255,1.97255,1.97227,1.97227,9000000.0
2006-05-03 05:29:00,1.9723,1.97235,1.9721,1.97221,7000000.0
2006-05-03 05:33:00,1.97225,1.97236,1.97215,1.9722,9000000.0
2006-05-03 05:34:00,1.97234,1.97237,1.97227,1.97237,5000000.0
2006-05-03 05:36:00,1.97184,1.9721,1.97184,1.97203,11000000.0
2006-05-03 05:37:00,1.9721,1.97235,1.97209,1.97235,7000000.0
2006-05-03 05:38:00,1.97231,1.97235,1.972,1.972,6000000.0
2006-05-03 05:40:00,1.9723,1.97239,1.97197,1.97197,8000000.0
2006-05-03 05:41:00,1.97194,1.97216,1.97191,1.97216,8000000.0
2006-05-03 05:42:00,1.97226,1.97229,1.97213,1.97229,7000000.0
2006-05-03 05:46:00,1.97219,1.97229,1.97219,1.9722,5000000.0
2006-05-03 05:47:00,1.9723,1.97235,1.97228,1.97228,8000000.0
2006-05-03 05:48:00,1.97225,1.97243,1.97225,1.97243,7000000.0
2006-05-03 05:50:00,1.97224,1.97249,1.97224,1.97244,9000000.0
2006-05-03 05:52:00,1.97227,1.97234,1.97221,1.97221,8000000.0
2006-05-03 05:53:00,1.97211,1.97217,1.97202,1.97202,7000000.0
2006-05-03 05:54:00,1.972,1.97261,1.972,1.97244,10000000.0
2006-05-03 05:55:00,1.9725,1.9725,1.97199,1.97199,8000000.0
2006-05-03 05:57:00,1.97246,1.97278,1.97246,1.97254,8000000.0
2006-05-03 05:58:00,1.97234,1.97238,1.97214,1.97234,9000000.0
2006-05-03 05:59:00,1.97224,1.97248,1.97224,1.97236,10000000.0
2006-05-03 06:00:00,1.97229,1.97253,1.97229,1.97251,8000000.0
2006-05-03 06:01:00,1.97255,1.97269,1.97255,1.97255,7000000.0
2006-05-03 06:04:00,1.97266,1.97273,1.97259,1.97273,7000000.0
2006-05-03 06:05:00,1.97275,1.97281,1.97248,1.97281,7000000.0
2006-05-03 06:06:00,1.97277,1.97277,1.97268,1.97268,5000000.0
2006-05-03 06:09:00,1.97292,1.97302,1.97287,1.97302,8000000.0
2006-05-03 06:11:00,1.97303,1.97307,1.97295,1.973,8000000.0
2006-05-03 06:12:00,1.97294,1.97294,1.9727,1.97278,8000000.0
2006-05-03 06:13:00,1.97281,1.97285,1.97274,1.97277,8000000.0
2006-05-03 06:14:00,1.97284,1.973,1.97284,1.97298,7000000.0
2006-05-03 06:15:00,1.9729,1.9729,1.97264,1.97264,8000000.0
2006-05-03 06:16:00,1.97274,1.97277,1.97269,1.97269,5000000.0
2006-05-03 06:18:00,1.9726,1.97276,1.97251,1.97276,9000000.0
2006-05-03 06:19:00,1.97273,1.97273,1.97258,1.97258,7000000.0
2006-05-03 06:20:00,1.97272,1.97276,1.97266,1.97267,4000000.0
2006-05-03 06:21:00,1.97288,1.97338,1.97288,1.97305,8000000.0
2006-05-03 06:22:00,1.97304,1.97306,1.97287,1.97302,8000000.0
2006-05-03 06:23:00,1.97303,1.97303,1.97289,1.97292,8000000.0
2006-05-03 06:24:00,1.97278,1.97294,1.97278,1.97287,11000000.0
2006-05-03 06:26:00,1.97278,1.97297,1.97263,1.97263,11000000.0
2006-05-03 06:27:00,1.97266,1.97297,1.97266,1.97293,7000000.0
2006-05-03 06:28:00,1.97288,1.97288,1.9727,1.97277,8000000.0
2006-05-03 06:29:00,1.97274,1.97274,1.97228,1.97228,8000000.0
2006-05-03 06:30:00,1.97221,1.97221,1.97209,1.97212,8000000.0
2006-05-03 06:31:00,1.97214,1.97214,1.9718,1.97204,7000000.0
2006-05-03 06:32:00,1.97216,1.97224,1.97215,1.97215,6000000.0
2006-05-03 06:33:00,1.97236,1.97256,1.97236,1.97256,7000000.0
2006-05-03 06:34:00,1.97266,1.9727,1.97255,1.9726,7000000.0
2006-05-03 06:35:00,1.97249,1.97287,1.97249,1.97284,11000000.0
2006-05-03 06:36:00,1.97283,1.97304,1.97276,1.97276,5000000.0
2006-05-03 06:37:00,1.97288,1.97317,1.97287,1.97303,10000000.0
2006-05-03 06:38:00,1.97292,1.97292,1.97265,1.97288,6000000.0
2006-05-03 06:39:00,1.97278,1.97286,1.9727,1.97276,11000000.0
2006-05-03 06:40:00,1.97277,1.97277,1.9725,1.9725,7000000.0
2006-05-03 06:41:00,1.97304,1.97315,1.97295,1.97295,7000000.0
2006-05-03 06:42:00,1.97275,1.97287,1.97275,1.97279,5000000.0
2006-05-03 06:43:00,1.97273,1.97281,1.9727,1.97273,7000000.0
2006-05-03 06:45:00,1.97269,1.97269,1.97248,1.97266,8000000.0
2006-05-03 06:46:00,1.97261,1.97261,1.97234,1.97254,10000000.0
2006-05-03 06:47:00,1.97249,1.97249,1.97232,1.97232,8000000.0
2006-05-03 06:48:00,1.97233,1.97245,1.97227,1.97231,7000000.0
2006-05-03 06:49:00,1.97246,1.97246,1.97223,1.97241,8000000.0
2006-05-03 06:50:00,1.97205,1.97284,1.97205,1.97284,5000000.0
2006-05-03 06:51:00,1.97318,1.9735,1.97318,1.9735,10000000.0
2006-05-03 06:52:00,1.97358,1.97358,1.97336,1.97337,8000000.0
2006-05-03 06:53:00,1.97318,1.9732,1.97296,1.97296,8000000.0
2006-05-03 06:54:00,1.9729,1.9729,1.97234,1.97234,7000000.0
2006-05-03 06:55:00,1.9723,1.9724,1.972,1.97231,7000000.0
2006-05-03 06:56:00,1.97262,1.97262,1.97235,1.97235,4000000.0
2006-05-03 06:57:00,1.97244,1.97287,1.97244,1.97287,7000000.0
2006-05-03 06:59:00,1.97297,1.97307,1.97271,1.97286,7000000.0
2006-05-03 07:00:00,1.97282,1.97302,1.97282,1.97301,7000000.0
2006-05-03 07:01:00,1.97317,1.9732,1.97296,1.973,7000000.0
2006-05-03 07:02:00,1.97292,1.97292,1.97287,1.97287,7000000.0
2006-05-03 07:03:00,1.97288,1.97318,1.97288,1.97313,7000000.0
2006-05-03 07:04:00,1.97285,1.97285,1.97254,1.97254,8000000.0
2006-05-03 07:06:00,1.97215,1.97274,1.97215,1.97274,11000000.0
2006-05-03 07:07:00,1.97276,1.97276,1.97253,1.97256,11000000.0
2006-05-03 07:08:00,1.97241,1.97241,1.97168,1.97214,9000000.0
2006-05-03 07:09:00,1.97221,1.97255,1.97206,1.97255,8000000.0
2006-05-03 07:11:00,1.97263,1.97263,1.97233,1.97253,10000000.0
2006-05-03 07:12:00,1.97257,1.97257,1.9724,1.9724,7000000.0
2006-05-03 07:13:00,1.97229,1.97249,1.97229,1.97249,8000000.0
2006-05-03 07:15:00,1.97288,1.97298,1.97279,1.97285,10000000.0
2006-05-03 07:16:00,1.97289,1.97292,1.97281,1.97288,8000000.0
2006-05-03 07:19:00,1.97291,1.97309,1.97291,1.97294,8000000.0
2006-05-03 07:20:00,1.97297,1.97306,1.97273,1.97303,9000000.0
2006-05-03 07:21:00,1.97274,1.97293,1.9727,1.97293,10000000.0
2006-05-03 07:24:00,1.97274,1.97292,1.97269,1.97277,9000000.0
2006-05-03 07:25:00,1.97294,1.97297,1.97286,1.97291,8000000.0
2006-05-03 07:26:00,1.97274,1.97274,1.97242,1.97242,7000000.0
2006-05-03 07:27:00,1.97287,1.97287,1.97265,1.97265,7000000.0
2006-05-03 07:28:00,1.9725,1.97261,1.97239,1.97261,7000000.0
2006-05-03 07:29:00,1.97245,1.97288,1.97245,1.97277,8000000.0
2006-05-03 07:30:00,1.97254,1.9728,1.97254,1.9728,8000000.0
2006-05-03 07:33:00,1.97304,1.97372,1.97304,1.97372,8000000.0
2006-05-03 07:34:00,1.97375,1.97375,1.97349,1.97349,11000000.0
2006-05-03 07:35:00,1.97362,1.97377,1.97362,1.97371,8000000.0
2006-05-03 07:36:00,1.9736,1.97364,1.97323,1.97323,7000000.0
2006-05-03 07:37:00,1.973,1.9731,1.97291,1.97291,7000000.0
2006-05-03 07:39:00,1.97299,1.97304,1.97295,1.97304,7000000.0
2006-05-03 07:40:00,1.97304,1.97306,1.97293,1.97293,8000000.0
2006-05-03 07:41:00,1.97299,1.97305,1.9729,1.97291,9000000.0
2006-05-03 07:42:00,1.97299,1.97308,1.97292,1.97297,11000000.0
2006-05-03 07:43:00,1.97282,1.97282,1.97244,1.97251,7000000.0
2006-05-03 07:44:00,1.97253,1.97253,1.97234,1.97243,7000000.0
2006-05-03 07:45:00,1.97229,1.97229,1.97189,1.97195,7000000.0
2006-05-03 07:46:00,1.97202,1.97261,1.97202,1.97261,7000000.0
2006-05-03 07:47:00,1.97274,1.97274,1.97256,1.97274,7000000.0
2006-05-03 07:48:00,1.97283,1.97294,1.97277,1.97277,8000000.0
2006-05-03 07:49:00,1.97258,1.97275,1.97251,1.97275,8000000.0
2006-05-03 07:50:00,1.97275,1.97278,1.9724,1.9724,7000000.0
2006-05-03 07:51:00,1.97283,1.97298,1.97273,1.97273,8000000.0
2006-05-03 07:52:00,1.97205,1.97244,1.97201,1.97244,10000000.0
2006-05-03 07:53:00,1.9723,1.97244,1.9723,1.97237,11000000.0
2006-05-03 07:54:00,1.97222,1.9726,1.97222,1.9726,9000000.0
2006-05-03 07:55:00,1.97323,1.97342,1.97306,1.97342,9000000.0
2006-05-03 07:56:00,1.97373,1.97373,1.97307,1.97307,9000000.0
2006-05-03 07:57:00,1.97232,1.97238,1.97206,1.9723,7000000.0
2006-05-03 07:58:00,1.97219,1.97219,1.97192,1.97203,7000000.0
2006-05-03 07:59:00,1.97168,1.97185,1.97133,1.97185,7000000.0
2006-05-03 08:00:00,1.97144,1.97151,1.97077,1.97077,8000000.0
2006-05-03 08:01:00,1.97088,1.97094,1.97065,1.97086,10000000.0
2006-05-03 08:02:00,1.97062,1.97072,1.97062,1.97069,7000000.0
2006-05-03 08:03:00,1.9706,1.97075,1.97044,1.97061,8000000.0
2006-05-03 08:04:00,1.97049,1.97049,1.97021,1.97021,8000000.0
2006-05-03 08:05:00,1.97013,1.97029,1.97013,1.97026,8000000.0
2006-05-03 08:06:00,1.97019,1.97019,1.96965,1.96965,6000000.0
2006-05-03 08:07:00,1.96976,1.97018,1.96949,1.97018,7000000.0
2006-05-03 08:08:00,1.97074,1.97074,1.97023,1.97037,7000000.0
2006-05-03 08:09:00,1.97085,1.97124,1.97085,1.97124,7000000.0
2006-05-03 08:10:00,1.97146,1.97158,1.97144,1.97153,7000000.0
2006-05-03 08:11:00,1.97164,1.9719,1.97162,1.97176,8000000.0
2006-05-03 08:12:00,1.97185,1.97185,1.9714,1.9714,9000000.0
2006-05-03 08:13:00,1.97086,1.97086,1.97043,1.97071,7000000.0
2006-05-03 08:14:00,1.97107,1.97137,1.97107,1.97133,9000000.0
2006-05-03 08:15:00,1.97134,1.97152,1.97125,1.97138,8000000.0
2006-05-03 08:16:00,1.97139,1.97153,1.97133,1.97143,11000000.0
2006-05-03 08:17:00,1.97118,1.9714,1.97118,1.97136,7000000.0
2006-05-03 08:18:00,1.97113,1.97126,1.97096,1.97126,9000000.0
2006-05-03 08:19:00,1.97075,1.97166,1.97075,1.97166,7000000.0
2006-05-03 08:20:00,1.9716,1.97172,1.97155,1.97158,8000000.0
2006-05-03 08:21:00,1.97116,1.97128,1.97105,1.97105,8000000.0
2006-05-03 08:22:00,1.97103,1.97105,1.97084,1.971,8000000.0
2006-05-03 08:23:00,1.97093,1.97093,1.97045,1.97045,7000000.0
2006-05-03 08:24:00,1.97033,1.97091,1.97033,1.97091,7000000.0
2006-05-03 08:25:00,1.97085,1.97096,1.97085,1.97085,8000000.0
2006-05-03 08:26:00,1.97101,1.97118,1.97096,1.97096,7000000.0
2006-05-03 08:27:00,1.97125,1.97142,1.97101,1.97142,10000000.0
2006-05-03 08:28:00,1.97136,1.97159,1.97136,1.97156,7000000.0
2006-05-03 08:29:00,1.97141,1.97173,1.97134,1.97134,10000000.0
2006-05-03 08:30:00,1.97119,1.97127,1.9711,1.9711,7000000.0
2006-05-03 08:31:00,1.97112,1.97123,1.97109,1.97123,10000000.0
2006-05-03 08:32:00,1.97126,1.97164,1.97126,1.97164,8000000.0
2006-05-03 08:33:00,1.9718,1.97209,1.9718,1.97202,7000000.0
2006-05-03 08:34:00,1.97212,1.97263,1.97202,1.97263,9000000.0
2006-05-03 08:35:00,1.97268,1.97268,1.97239,1.9724,9000000.0
2006-05-03 08:36:00,1.9722,1.9722,1.97184,1.97198,8000000.0
2006-05-03 08:37:00,1.97231,1.97231,1.97207,1.97231,9000000.0
2006-05-03 08:38:00,1.97223,1.97234,1.97216,1.97232,10000000.0
2006-05-03 08:39:00,1.97221,1.97258,1.97217,1.97258,11000000.0
2006-05-03 08:40:00,1.97289,1.97313,1.97284,1.97295,8000000.0
2006-05-03 08:41:00,1.97304,1.9732,1.97303,1.97315,11000000.0
2006-05-03 08:42:00,1.97333,1.97339,1.97309,1.97312,10000000.0
2006-05-03 08:43:00,1.97295,1.97333,1.97295,1.97333,8000000.0
2006-05-03 08:44:00,1.97311,1.97322,1.97307,1.97313,10000000.0
2006-05-03 08:45:00,1.97284,1.97299,1.97264,1.97266,8000000.0
2006-05-03 08:46:00,1.97232,1.97232,1.97058,1.97222,8000000.0
2006-05-03 08:47:00,1.97288,1.97288,1.97258,1.97259,7000000.0
2006-05-03 08:48:00,1.97244,1.9725,1.97235,1.9724,8000000.0
2006-05-03 08:49:00,1.97251,1.97303,1.9725,1.9725,11000000.0
2006-05-03 08:50:00,1.97257,1.97359,1.97257,1.97359,7000000.0
2006-05-03 08:51:00,1.97371,1.97371,1.97306,1.97306,8000000.0
2006-05-03 08:52:00,1.97301,1.97317,1.973,1.97314,9000000.0
2006-05-03 08:53:00,1.97317,1.97317,1.9725,1.97276,8000000.0
2006-05-03 08:54:00,1.97254,1.9727,1.97234,1.97234,8000000.0
2006-05-03 08:55:00,1.97256,1.97264,1.97233,1.97249,8000000.0
2006-05-03 08:56:00,1.97242,1.97245,1.97233,1.97245,7000000.0
2006-05-03 08:57:00,1.97249,1.97271,1.97249,1.97249,8000000.0
2006-05-03 08:58:00,1.97242,1.97268,1.97238,1.97268,7000000.0
2006-05-03 08:59:00,1.97267,1.97267,1.97234,1.97244,7000000.0
2006-05-03 09:00:00,1.97254,1.97254,1.97232,1.97232,8000000.0
2006-05-03 09:01:00,1.97259,1.97259,1.97201,1.97201,9000000.0
2006-05-03 09:02:00,1.97183,1.97193,1.97178,1.97193,10000000.0
2006-05-03 09:03:00,1.9718,1.97201,1.9718,1.97183,7000000.0
2006-05-03 09:04:00,1.97196,1.97201,1.97187,1.97187,7000000.0
2006-05-03 09:05:00,1.97143,1.97168,1.97139,1.97168,7000000.0
2006-05-03 09:06:00,1.97154,1.97168,1.97138,1.97144,11000000.0
2006-05-03 09:07:00,1.97132,1.97132,1.97103,1.97103,8000000.0
2006-05-03 09:08:00,1.97108,1.9712,1.97096,1.97119,7000000.0
2006-05-03 09:09:00,1.97104,1.97104,1.97065,1.97074,11000000.0
2006-05-03 09:10:00,1.97027,1.9704,1.97013,1.97037,7000000.0
2006-05-03 09:11:00,1.97036,1.97036,1.96999,1.97001,9000000.0
2006-05-03 09:12:00,1.9696,1.97008,1.9696,1.97002,8000000.0
2006-05-03 09:13:00,1.96991,1.97008,1.96982,1.97008,9000000.0
2006-05-03 09:14:00,1.97018,1.97018,1.96986,1.96995,11000000.0
2006-05-03 09:15:00,1.97005,1.97065,1.97005,1.97065,7000000.0
2006-05-03 09:16:00,1.97047,1.97047,1.97025,1.97039,8000000.0
2006-05-03 09:17:00,1.97044,1.97044,1.97022,1.97031,11000000.0
2006-05-03 09:18:00,1.97026,1.97026,1.97009,1.9701,8000000.0
2006-05-03 09:19:00,1.97039,1.97039,1.97012,1.97037,7000000.0
2006-05-03 09:20:00,1.97065,1.97077,1.97056,1.97062,7000000.0
2006-05-03 09:21:00,1.9708,1.97084,1.97054,1.97064,8000000.0
2006-05-03 09:22:00,1.97063,1.97078,1.97059,1.97072,8000000.0
2006-05-03 09:23:00,1.97055,1.97055,1.97022,1.97022,7000000.0
2006-05-03 09:24:00,1.96998,1.97013,1.96997,1.97003,8000000.0
2006-05-03 09:25:00,1.96997,1.97006,1.96994,1.96997,7000000.0
2006-05-03 09:26:00,1.96991,1.96996,1.96981,1.96982,11000000.0
2006-05-03 09:27:00,1.96968,1.96968,1.96951,1.96956,11000000.0
2006-05-03 09:28:00,1.9694,1.96953,1.96932,1.96943,9000000.0
2006-05-03 09:29:00,1.96956,1.96956,1.96925,1.96948,8000000.0
2006-05-03 09:30:00,1.96944,1.96944,1.96928,1.9694,7000000.0
2006-05-03 09:31:00,1.96919,1.96944,1.96919,1.96933,7000000.0
2006-05-03 09:32:00,1.96949,1.96949,1.9688,1.9688,7000000.0
2006-05-03 09:33:00,1.96885,1.96909,1.96885,1.96909,8000000.0
2006-05-03 09:34:00,1.96911,1.96921,1.96908,1.96908,7000000.0
2006-05-03 09:35:00,1.96917,1.96917,1.96897,1.96897,10000000.0
2006-05-03 09:36:00,1.9688,1.96911,1.9688,1.96911,8000000.0
2006-05-03 09:37:00,1.96922,1.96935,1.96913,1.96935,11000000.0
2006-05-03 09:38:00,1.96917,1.9692,1.9674,1.96892,11000000.0
2006-05-03 09:39:00,1.96916,1.96935,1.96916,1.96928,7000000.0
2006-05-03 09:40:00,1.96873,1.96873,1.96846,1.96846,9000000.0
2006-05-03 09:41:00,1.96831,1.9684,1.96805,1.96805,8000000.0
2006-05-03 09:42:00,1.96801,1.96856,1.96801,1.96856,10000000.0
2006-05-03 09:43:00,1.96868,1.96869,1.96852,1.96853,11000000.0
2006-05-03 09:44:00,1.96866,1.96881,1.96856,1.96877,8000000.0
2006-05-03 09:45:00,1.969,1.9691,1.96895,1.969,7000000.0
2006-05-03 09:46:00,1.96882,1.96882,1.96829,1.96867,11000000.0
2006-05-03 09:47:00,1.96889,1.9695,1.96889,1.9695,9000000.0
2006-05-03 09:48:00,1.96952,1.96963,1.96944,1.96944,7000000.0
2006-05-03 09:49:00,1.96932,1.96967,1.96922,1.96967,11000000.0
2006-05-03 09:50:00,1.96955,1.96961,1.96945,1.96961,8000000.0
2006-05-03 09:51:00,1.96952,1.96952,1.96878,1.96878,8000000.0
2006-05-03 09:52:00,1.96866,1.96866,1.9681,1.96826,8000000.0
2006-05-03 09:53:00,1.96853,1.9689,1.96853,1.96854,10000000.0
2006-05-03 09:54:00,1.96826,1.96826,1.9678,1.9678,3000000.0
2006-05-03 09:55:00,1.96819,1.9689,1.96819,1.9689,8000000.0
2006-05-03 09:56:00,1.96838,1.96838,1.96807,1.9681,10000000.0
2006-05-03 09:57:00,1.96779,1.96804,1.96779,1.96785,8000000.0
2006-05-03 09:58:00,1.96767,1.96767,1.9671,1.96717,8000000.0
2006-05-03 09:59:00,1.96711,1.96723,1.96698,1.96698,10000000.0
2006-05-03 10:00:00,1.96686,1.96686,1.96663,1.96667,10000000.0
2006-05-03 10:01:00,1.96701,1.96731,1.96701,1.96712,10000000.0
2006-05-03 10:02:00,1.96738,1.9679,1.96738,1.9679,10000000.0
2006-05-03 10:03:00,1.96796,1.96796,1.96762,1.96796,7000000.0
2006-05-03 10:04:00,1.96819,1.96843,1.96819,1.9682,7000000.0
2006-05-03 10:05:00,1.96849,1.9687,1.96842,1.96843,11000000.0
2006-05-03 10:06:00,1.96826,1.96834,1.96797,1.96823,7000000.0
2006-05-03 10:07:00,1.9685,1.9685,1.96803,1.96815,7000000.0
2006-05-03 10:08:00,1.9684,1.96866,1.9684,1.96866,7000000.0
2006-05-03 10:09:00,1.9688,1.96886,1.96873,1.96873,7000000.0
2006-05-03 10:10:00,1.9686,1.96862,1.96851,1.96858,7000000.0
2006-05-03 10:11:00,1.96835,1.96843,1.96821,1.96843,7000000.0
2006-05-03 10:12:00,1.96857,1.96866,1.96832,1.9686,8000000.0
2006-05-03 10:13:00,1.96867,1.96887,1.96858,1.96858,8000000.0
2006-05-03 10:14:00,1.96868,1.96888,1.96849,1.96888,7000000.0
2006-05-03 10:15:00,1.969,1.96906,1.96885,1.96901,10000000.0
2006-05-03 10:16:00,1.9695,1.9695,1.9692,1.96932,7000000.0
2006-05-03 10:17:00,1.96929,1.96946,1.96926,1.96946,11000000.0
2006-05-03 10:18:00,1.96953,1.96986,1.96951,1.96975,8000000.0
2006-05-03 10:19:00,1.96985,1.96985,1.9695,1.96951,9000000.0
2006-05-03 10:20:00,1.96943,1.96943,1.96928,1.96931,7000000.0
2006-05-03 10:21:00,1.96954,1.96954,1.96942,1.96946,8000000.0
2006-05-03 10:22:00,1.96945,1.96963,1.96923,1.9693,7000000.0
2006-05-03 10:23:00,1.96879,1.969,1.96879,1.96887,7000000.0
2006-05-03 10:24:00,1.96907,1.96941,1.96907,1.96935,7000000.0
2006-05-03 10:25:00,1.96947,1.9695,1.96927,1.96949,9000000.0
2006-05-03 10:26:00,1.96951,1.96951,1.96914,1.96914,11000000.0
2006-05-03 10:27:00,1.96927,1.96947,1.9692,1.96947,8000000.0
2006-05-03 10:28:00,1.96947,1.96961,1.96944,1.96961,9000000.0
2006-05-03 10:29:00,1.96969,1.96987,1.9695,1.96987,8000000.0
2006-05-03 10:30:00,1.96995,1.97005,1.96989,1.97005,8000000.0
2006-05-03 10:31:00,1.9698,1.96993,1.96966,1.9699,7000000.0
2006-05-03 10:32:00,1.96996,1.9702,1.96987,1.9702,9000000.0
2006-05-03 10:33:00,1.97024,1.97038,1.97024,1.97032,7000000.0
2006-05-03 10:34:00,1.97022,1.97037,1.97012,1.97037,7000000.0
2006-05-03 10:35:00,1.97014,1.97026,1.97003,1.97026,7000000.0
2006-05-03 10:36:00,1.97015,1.97015,1.96973,1.96976,8000000.0
2006-05-03 10:37:00,1.96969,1.97007,1.96969,1.96976,8000000.0
2006-05-03 10:38:00,1.96973,1.96973,1.96949,1.96959,10000000.0
2006-05-03 10:39:00,1.96942,1.96998,1.96933,1.96998,8000000.0
2006-05-03 10:40:00,1.97077,1.97081,1.96931,1.96931,7000000.0
2006-05-03 10:41:00,1.96867,1.96867,1.9675,1.9675,9000000.0
2006-05-03 10:42:00,1.96734,1.9677,1.96723,1.9677,7000000.0
2006-05-03 10:43:00,1.96759,1.96811,1.96752,1.96811,10000000.0
2006-05-03 10:44:00,1.96818,1.96818,1.96776,1.96786,7000000.0
2006-05-03 10:45:00,1.96791,1.96817,1.96788,1.96817,8000000.0
2006-05-03 10:46:00,1.96787,1.96815,1.96787,1.96809,8000000.0
2006-05-03 10:48:00,1.96815,1.96815,1.96776,1.96808,8000000.0
2006-05-03 10:49:00,1.96779,1.96779,1.96749,1.96753,9000000.0
2006-05-03 10:50:00,1.96741,1.96741,1.96708,1.96713,8000000.0
2006-05-03 10:51:00,1.96738,1.96738,1.96648,1.96648,9000000.0
2006-05-03 10:52:00,1.96632,1.96738,1.96632,1.96738,8000000.0
2006-05-03 10:53:00,1.96773,1.96792,1.96756,1.96763,9000000.0
2006-05-03 10:54:00,1.96776,1.96968,1.96776,1.96968,10000000.0
2006-05-03 10:55:00,1.9696,1.9696,1.96902,1.96902,7000000.0
2006-05-03 10:56:00,1.96872,1.96884,1.96697,1.96864,7000000.0
2006-05-03 10:57:00,1.96812,1.96812,1.9678,1.9678,8000000.0
2006-05-03 10:58:00,1.96789,1.96798,1.9676,1.9676,7000000.0
2006-05-03 10:59:00,1.96766,1.96831,1.96766,1.96831,11000000.0
2006-05-03 11:00:00,1.96817,1.96824,1.96623,1.96623,7000000.0
2006-05-03 11:01:00,1.9677,1.96822,1.9677,1.96808,8000000.0
2006-05-03 11:02:00,1.96836,1.96837,1.96818,1.96835,7000000.0
2006-05-03 11:03:00,1.96823,1.96855,1.96823,1.96855,11000000.0
2006-05-03 11:04:00,1.96859,1.96859,1.9683,1.9683,11000000.0
2006-05-03 11:05:00,1.96839,1.96839,1.96789,1.96794,7000000.0
2006-05-03 11:06:00,1.96779,1.96817,1.96779,1.96795,8000000.0
2006-05-03 11:07:00,1.96788,1.96797,1.96781,1.96781,7000000.0
2006-05-03 11:08:00,1.96792,1.96871,1.96792,1.96871,9000000.0
2006-05-03 11:09:00,1.96854,1.96901,1.9685,1.96901,8000000.0
2006-05-03 11:10:00,1.96907,1.96907,1.96888,1.96899,8000000.0
2006-05-03 11:11:00,1.96867,1.96885,1.96864,1.96873,10000000.0
2006-05-03 11:12:00,1.96849,1.96865,1.96839,1.96839,7000000.0
2006-05-03 11:13:00,1.96828,1.96828,1.96793,1.96823,11000000.0
2006-05-03 11:14:00,1.9686,1.96869,1.9685,1.9685,11000000.0
2006-05-03 11:15:00,1.96857,1.96857,1.96841,1.96842,7000000.0
2006-05-03 11:16:00,1.96845,1.96845,1.96808,1.96808,7000000.0
2006-05-03 11:17:00,1.96794,1.96794,1.96764,1.96787,7000000.0
2006-05-03 11:18:00,1.96779,1.96784,1.96759,1.96774,10000000.0
2006-05-03 11:19:00,1.9677,1.9678,1.96768,1.96778,11000000.0
2006-05-03 11:20:00,1.96773,1.96773,1.96755,1.96755,8000000.0
2006-05-03 11:21:00,1.9675,1.96757,1.96736,1.96757,7000000.0
2006-05-03 11:22:00,1.96773,1.96784,1.96766,1.96784,8000000.0
2006-05-03 11:23:00,1.96783,1.96792,1.96763,1.96792,8000000.0
2006-05-03 11:25:00,1.96808,1.96815,1.96787,1.96787,8000000.0
2006-05-03 11:26:00,1.96785,1.96816,1.96785,1.96816,11000000.0
2006-05-03 11:27:00,1.96845,1.96845,1.96798,1.96811,8000000.0
2006-05-03 11:28:00,1.96814,1.9682,1.96807,1.96811,7000000.0
2006-05-03 11:29:00,1.96815,1.96829,1.968,1.96829,8000000.0
2006-05-03 11:30:00,1.96816,1.96834,1.96804,1.96834,7000000.0
2006-05-03 11:31:00,1.96833,1.96835,1.96812,1.96812,11000000.0
2006-05-03 11:32:00,1.96806,1.96806,1.96784,1.96784,11000000.0
2006-05-03 11:33:00,1.96801,1.96801,1.96772,1.96783,7000000.0
2006-05-03 11:34:00,1.96765,1.96774,1.96761,1.96773,7000000.0
2006-05-03 11:35:00,1.96746,1.96766,1.96736,1.96766,10000000.0
2006-05-03 11:36:00,1.96759,1.96759,1.96722,1.96722,8000000.0
2006-05-03 11:37:00,1.96687,1.96731,1.96687,1.96731,8000000.0
2006-05-03 11:38:00,1.96699,1.96699,1.96679,1.96679,9000000.0
2006-05-03 11:39:00,1.96661,1.96677,1.96661,1.96667,9000000.0
2006-05-03 11:40:00,1.9666,1.9666,1.96634,1.96645,11000000.0
2006-05-03 11:41:00,1.96653,1.96657,1.96645,1.96657,11000000.0
2006-05-03 11:42:00,1.9666,1.96688,1.9666,1.9668,11000000.0
2006-05-03 11:43:00,1.96677,1.96684,1.96652,1.96652,7000000.0
2006-05-03 11:44:00,1.96649,1.96662,1.96627,1.96627,7000000.0
2006-05-03 11:45:00,1.96597,1.96623,1.96597,1.96623,11000000.0
2006-05-03 11:46:00,1.96624,1.96628,1.96613,1.96616,7000000.0
2006-05-03 11:47:00,1.96627,1.96645,1.96627,1.96636,9000000.0
2006-05-03 11:48:00,1.96629,1.96638,1.96617,1.96627,10000000.0
2006-05-03 11:49:00,1.96655,1.96665,1.96653,1.96662,7000000.0
2006-05-03 11:50:00,1.9667,1.9667,1.96629,1.96629,7000000.0
2006-05-03 11:51:00,1.96631,1.96641,1.96601,1.96641,8000000.0
2006-05-03 11:52:00,1.96605,1.96605,1.96595,1.96596,10000000.0
2006-05-03 11:54:00,1.96584,1.96611,1.96584,1.96608,9000000.0
2006-05-03 11:55:00,1.96593,1.96593,1.96586,1.96588,8000000.0
2006-05-03 11:56:00,1.96595,1.96627,1.96595,1.96627,11000000.0
2006-05-03 11:57:00,1.96611,1.96622,1.96589,1.96589,8000000.0
2006-05-03 11:58:00,1.96587,1.96596,1.96581,1.96585,9000000.0
2006-05-03 11:59:00,1.96579,1.96592,1.96553,1.96553,7000000.0
2006-05-03 12:00:00,1.96564,1.96579,1.96562,1.96579,7000000.0
2006-05-03 12:01:00,1.96671,1.96727,1.96671,1.96707,10000000.0
2006-05-03 12:02:00,1.9672,1.96738,1.96654,1.96654,10000000.0
2006-05-03 12:03:00,1.96696,1.96719,1.96696,1.96719,7000000.0
2006-05-03 12:04:00,1.96729,1.96729,1.96711,1.96726,9000000.0
2006-05-03 12:05:00,1.96725,1.96725,1.96671,1.96671,11000000.0
2006-05-03 12:06:00,1.9666,1.96682,1.96658,1.96667,7000000.0
2006-05-03 12:07:00,1.96656,1.96678,1.96617,1.96617,7000000.0
2006-05-03 12:08:00,1.96585,1.96585,1.96534,1.96534,9000000.0
2006-05-03 12:09:00,1.96545,1.96557,1.96533,1.96557,8000000.0
2006-05-03 12:10:00,1.96566,1.96566,1.96547,1.96547,8000000.0
2006-05-03 12:11:00,1.96552,1.96582,1.96552,1.96576,7000000.0
2006-05-03 12:12:00,1.96576,1.96576,1.96548,1.96548,7000000.0
2006-05-03 12:13:00,1.96552,1.96595,1.96552,1.96583,10000000.0
2006-05-03 12:14:00,1.96578,1.96578,1.96541,1.96541,8000000.0
2006-05-03 12:15:00,1.96535,1.96566,1.96535,1.96566,8000000.0
2006-05-03 12:16:00,1.96549,1.96569,1.96535,1.96535,8000000.0
2006-05-03 12:17:00,1.96522,1.96522,1.9649,1.96498,8000000.0
2006-05-03 12:18:00,1.96504,1.96535,1.96503,1.96535,11000000.0
2006-05-03 12:19:00,1.96505,1.96559,1.96505,1.96559,9000000.0
2006-05-03 12:20:00,1.96551,1.96551,1.96509,1.96537,10000000.0
2006-05-03 12:21:00,1.96508,1.96509,1.96308,1.96308,7000000.0
2006-05-03 12:22:00,1.9648,1.96488,1.96437,1.96437,8000000.0
2006-05-03 12:23:00,1.96394,1.96394,1.96323,1.96323,7000000.0
2006-05-03 12:24:00,1.96276,1.96276,1.96146,1.96146,7000000.0
2006-05-03 12:25:00,1.96186,1.9624,1.96186,1.9624,9000000.0
2006-05-03 12:26:00,1.96273,1.96273,1.96225,1.96225,8000000.0
2006-05-03 12:27:00,1.96224,1.96249,1.96221,1.96247,10000000.0
2006-05-03 12:28:00,1.96249,1.96249,1.96231,1.96244,9000000.0
2006-05-03 12:29:00,1.96229,1.96229,1.96204,1.96216,9000000.0
2006-05-03 12:30:00,1.9625,1.96265,1.96242,1.9625,7000000.0
2006-05-03 12:31:00,1.96255,1.96281,1.96218,1.96218,11000000.0
2006-05-03 12:32:00,1.9619,1.9619,1.96153,1.96153,7000000.0
2006-05-03 12:33:00,1.96194,1.962,1.96145,1.96145,7000000.0
2006-05-03 12:34:00,1.96137,1.96187,1.96137,1.96187,7000000.0
2006-05-03 12:35:00,1.96188,1.96188,1.96168,1.96168,8000000.0
2006-05-03 12:36:00,1.96165,1.96182,1.96157,1.96178,8000000.0
2006-05-03 12:37:00,1.96175,1.96272,1.96175,1.96272,9000000.0
2006-05-03 12:38:00,1.96277,1.963,1.96272,1.96297,8000000.0
2006-05-03 12:39:00,1.96302,1.96343,1.96302,1.96343,9000000.0
2006-05-03 12:40:00,1.96343,1.96374,1.96343,1.9637,7000000.0
2006-05-03 12:41:00,1.96403,1.96403,1.96351,1.96351,8000000.0
2006-05-03 12:42:00,1.9634,1.96373,1.9634,1.96372,9000000.0
2006-05-03 12:43:00,1.96372,1.96375,1.96363,1.96363,9000000.0
2006-05-03 12:44:00,1.96383,1.96413,1.9637,1.96413,8000000.0
2006-05-03 12:45:00,1.96386,1.96406,1.96328,1.96406,10000000.0
2006-05-03 12:46:00,1.96414,1.96424,1.96401,1.9641,9000000.0
2006-05-03 12:47:00,1.96422,1.96435,1.9641,1.96433,10000000.0
2006-05-03 12:48:00,1.96414,1.96442,1.96414,1.96424,11000000.0
2006-05-03 12:49:00,1.96402,1.96402,1.9632,1.9632,7000000.0
2006-05-03 12:50:00,1.9635,1.9635,1.96309,1.9631,7000000.0
2006-05-03 12:51:00,1.96315,1.96335,1.96313,1.96326,8000000.0
2006-05-03 12:52:00,1.96332,1.96347,1.96307,1.96347,11000000.0
2006-05-03 12:53:00,1.96345,1.96349,1.96341,1.96346,8000000.0
2006-05-03 12:54:00,1.96353,1.96353,1.9634,1.96343,7000000.0
2006-05-03 12:55:00,1.9634,1.96351,1.96335,1.96351,8000000.0
2006-05-03 12:56:00,1.96374,1.96395,1.96374,1.96395,7000000.0
2006-05-03 12:57:00,1.96427,1.96452,1.96427,1.96449,7000000.0
2006-05-03 12:58:00,1.96462,1.96467,1.96435,1.96448,8000000.0
2006-05-03 12:59:00,1.9645,1.9645,1.96426,1.96435,7000000.0
2006-05-03 13:00:00,1.96424,1.96424,1.96362,1.96362,8000000.0
2006-05-03 13:01:00,1.96273,1.963,1.96273,1.96294,8000000.0
2006-05-03 13:02:00,1.96299,1.96299,1.96267,1.96271,7000000.0
2006-05-03 13:03:00,1.96248,1.96248,1.96164,1.96168,8000000.0
2006-05-03 13:04:00,1.96159,1.96197,1.96159,1.96197,7000000.0
2006-05-03 13:05:00,1.96196,1.96196,1.96117,1.96117,8000000.0
2006-05-03 13:08:00,1.9606,1.9606,1.96034,1.9606,10000000.0
2006-05-03 13:09:00,1.96023,1.9604,1.96015,1.96015,7000000.0
2006-05-03 13:10:00,1.96028,1.96047,1.96018,1.9604,9000000.0
2006-05-03 13:11:00,1.96051,1.96085,1.96035,1.96064,8000000.0
2006-05-03 13:12:00,1.96047,1.96068,1.96028,1.96068,8000000.0
2006-05-03 13:13:00,1.96068,1.96099,1.96068,1.96095,9000000.0
2006-05-03 13:14:00,1.9605,1.96051,1.96025,1.96037,7000000.0
2006-05-03 13:15:00,1.96036,1.96047,1.96026,1.96047,8000000.0
2006-05-03 13:16:00,1.9605,1.96067,1.9605,1.96053,8000000.0
2006-05-03 13:17:00,1.96129,1.96146,1.96126,1.96141,9000000.0
2006-05-03 13:18:00,1.96139,1.96208,1.96139,1.96197,10000000.0
2006-05-03 13:19:00,1.96184,1.96233,1.96184,1.96233,8000000.0
2006-05-03 13:20:00,1.96271,1.96273,1.96258,1.96263,8000000.0
2006-05-03 13:21:00,1.9616,1.9616,1.96072,1.9608,7000000.0
2006-05-03 13:22:00,1.9609,1.96144,1.9609,1.96144,11000000.0
2006-05-03 13:23:00,1.96164,1.96174,1.96158,1.96162,8000000.0
2006-05-03 13:24:00,1.96152,1.96152,1.96141,1.96144,7000000.0
2006-05-03 13:25:00,1.96132,1.96153,1.96105,1.96153,11000000.0
2006-05-03 13:26:00,1.96157,1.96157,1.96129,1.96129,10000000.0
2006-05-03 13:27:00,1.96117,1.96131,1.96114,1.96124,8000000.0
2006-05-03 13:28:00,1.96108,1.96112,1.96093,1.96102,21000000.0
2006-05-03 13:29:00,1.96092,1.96094,1.96085,1.96085,17000000.0
2006-05-03 13:30:00,1.96079,1.9609,1.96076,1.96076,7000000.0
2006-05-03 13:31:00,1.95996,1.95996,1.95914,1.95956,9000000.0
2006-05-03 13:32:00,1.95966,1.95966,1.95959,1.95963,14000000.0
2006-05-03 13:33:00,1.9597,1.95983,1.9597,1.95983,14000000.0
2006-05-03 13:34:00,1.95996,1.96006,1.95985,1.95986,31000000.0
2006-05-03 13:35:00,1.95972,1.95972,1.95917,1.95917,17000000.0
2006-05-03 13:36:00,1.95906,1.95912,1.9589,1.95911,24000000.0
2006-05-03 13:37:00,1.95917,1.95931,1.95909,1.95931,10000000.0
2006-05-03 13:38:00,1.95944,1.95975,1.95941,1.95948,18000000.0
2006-05-03 13:39:00,1.95952,1.95952,1.95927,1.95927,15000000.0
2006-05-03 13:40:00,1.95916,1.95916,1.95876,1.95879,29000000.0
2006-05-03 13:41:00,1.9591,1.95952,1.95908,1.95952,13000000.0
2006-05-03 13:42:00,1.95933,1.96007,1.95933,1.96007,8000000.0
2006-05-03 13:43:00,1.96018,1.96018,1.95993,1.95993,10000000.0
2006-05-03 13:44:00,1.96,1.96026,1.95984,1.95997,26000000.0
2006-05-03 13:45:00,1.95973,1.96018,1.95973,1.96018,22000000.0
2006-05-03 13:46:00,1.95993,1.95993,1.95954,1.9598,19000000.0
2006-05-03 13:47:00,1.95997,1.96043,1.95997,1.96043,17000000.0
2006-05-03 13:48:00,1.96035,1.96051,1.96011,1.96035,22000000.0
2006-05-03 13:49:00,1.96036,1.96045,1.96036,1.96044,24000000.0
2006-05-03 13:50:00,1.96083,1.96113,1.96083,1.96112,15000000.0
2006-05-03 13:51:00,1.96094,1.96114,1.96094,1.96111,22000000.0
2006-05-03 13:52:00,1.96119,1.96129,1.96106,1.9612,32000000.0
2006-05-03 13:53:00,1.96121,1.9613,1.96117,1.96117,28000000.0
2006-05-03 13:54:00,1.96121,1.96121,1.96114,1.96115,31000000.0
2006-05-03 13:55:00,1.96079,1.96096,1.96058,1.9606,20000000.0
2006-05-03 13:56:00,1.9605,1.96052,1.96021,1.96022,24000000.0
2006-05-03 13:57:00,1.95989,1.95994,1.95976,1.9598,34000000.0
2006-05-03 13:59:00,1.95976,1.95976,1.9596,1.9596,30000000.0
2006-05-03 14:00:00,1.95953,1.95953,1.95924,1.95939,39000000.0
2006-05-03 14:01:00,1.95946,1.95946,1.95935,1.95936,30000000.0
2006-05-03 14:02:00,1.95934,1.95969,1.95934,1.95969,19000000.0
2006-05-03 14:03:00,1.95979,1.96024,1.95971,1.96024,23000000.0
2006-05-03 14:04:00,1.9605,1.9605,1.95995,1.95995,33000000.0
2006-05-03 14:05:00,1.95993,1.96023,1.95983,1.96017,28000000.0
2006-05-03 14:06:00,1.95986,1.95986,1.95972,1.95986,31000000.0
2006-05-03 14:07:00,1.9596,1.96011,1.9596,1.96011,31000000.0
2006-05-03 14:08:00,1.95974,1.95996,1.9597,1.95996,27000000.0
2006-05-03 14:09:00,1.95988,1.95999,1.95968,1.95999,27000000.0
2006-05-03 14:10:00,1.95986,1.95988,1.95969,1.9597,24000000.0
2006-05-03 14:11:00,1.95999,1.96009,1.95997,1.96,21000000.0
2006-05-03 14:12:00,1.96024,1.96034,1.96014,1.96022,22000000.0
2006-05-03 14:13:00,1.96024,1.96024,1.95981,1.95983,13000000.0
2006-05-03 14:14:00,1.95997,1.96023,1.95979,1.9599,21000000.0
2006-05-03 14:15:00,1.9598,1.96091,1.9598,1.96029,25000000.0
2006-05-03 14:16:00,1.95996,1.9601,1.95947,1.95974,26000000.0
2006-05-03 14:17:00,1.9602,1.96065,1.9602,1.96064,32000000.0
2006-05-03 14:18:00,1.96089,1.96097,1.96081,1.96081,27000000.0
2006-05-03 14:19:00,1.96125,1.9614,1.96114,1.96126,35000000.0
2006-05-03 14:20:00,1.9614,1.9617,1.9614,1.9617,32000000.0
2006-05-03 14:21:00,1.96185,1.96185,1.96107,1.96119,39000000.0
2006-05-03 14:22:00,1.96148,1.96157,1.96131,1.96139,22000000.0
2006-05-03 14:23:00,1.96128,1.962,1.96128,1.96162,40000000.0
2006-05-03 14:24:00,1.9617,1.96208,1.9617,1.96176,10000000.0
2006-05-03 14:25:00,1.96221,1.9624,1.96218,1.96227,35000000.0
2006-05-03 14:26:00,1.96222,1.96222,1.96174,1.96174,18000000.0
2006-05-03 14:27:00,1.96167,1.96185,1.96165,1.96174,28000000.0
2006-05-03 14:28:00,1.96149,1.96149,1.9608,1.9611,21000000.0
2006-05-03 14:29:00,1.96107,1.96173,1.96096,1.96173,16000000.0
2006-05-03 14:30:00,1.96199,1.96211,1.9619,1.96211,25000000.0
2006-05-03 14:31:00,1.96223,1.96223,1.96177,1.96218,26000000.0
2006-05-03 14:32:00,1.96218,1.96218,1.96178,1.9618,32000000.0
2006-05-03 14:33:00,1.96193,1.9622,1.96193,1.96208,20000000.0
2006-05-03 14:34:00,1.96234,1.96345,1.96234,1.96345,25000000.0
2006-05-03 14:35:00,1.96364,1.96467,1.96364,1.96428,23000000.0
2006-05-03 14:36:00,1.96412,1.96417,1.96401,1.96412,11000000.0
2006-05-03 14:37:00,1.96427,1.96489,1.96426,1.96426,41000000.0
2006-05-03 14:38:00,1.96413,1.96413,1.96333,1.96333,54000000.0
2006-05-03 14:39:00,1.96285,1.9634,1.96285,1.9634,36000000.0
2006-05-03 14:40:00,1.96364,1.96413,1.96364,1.96413,36000000.0
2006-05-03 14:41:00,1.96383,1.96391,1.96383,1.96383,41000000.0
2006-05-03 14:42:00,1.96378,1.96378,1.96369,1.9637,19000000.0
2006-05-03 14:43:00,1.96392,1.96392,1.96371,1.96381,20000000.0
2006-05-03 14:44:00,1.96392,1.96439,1.96392,1.96439,25000000.0
2006-05-03 14:45:00,1.96447,1.96447,1.96409,1.96409,33000000.0
2006-05-03 14:46:00,1.96374,1.96383,1.96371,1.96374,11000000.0
2006-05-03 14:47:00,1.96372,1.96425,1.96372,1.96425,7000000.0
2006-05-03 14:48:00,1.96406,1.96406,1.96354,1.96354,21000000.0
2006-05-03 14:49:00,1.96345,1.96444,1.96345,1.96444,32000000.0
2006-05-03 14:50:00,1.96494,1.96575,1.96494,1.96575,33000000.0
2006-05-03 14:51:00,1.9661,1.96626,1.96604,1.96626,37000000.0
2006-05-03 14:52:00,1.96639,1.96664,1.96639,1.96662,17000000.0
2006-05-03 14:53:00,1.96612,1.96629,1.96591,1.96591,22000000.0
2006-05-03 14:54:00,1.96583,1.96629,1.96583,1.96608,17000000.0
2006-05-03 14:55:00,1.96617,1.96628,1.96612,1.96624,7000000.0
2006-05-03 14:56:00,1.96621,1.96716,1.96621,1.96709,21000000.0
2006-05-03 14:57:00,1.9679,1.96852,1.9679,1.96852,12000000.0
2006-05-03 14:58:00,1.96857,1.96914,1.96857,1.96894,31000000.0
2006-05-03 14:59:00,1.96914,1.97018,1.96914,1.97018,20000000.0
2006-05-03 15:00:00,1.97034,1.97034,1.9694,1.9694,32000000.0
2006-05-03 15:01:00,1.96936,1.96955,1.96927,1.96929,14000000.0
2006-05-03 15:02:00,1.96867,1.96867,1.96776,1.96798,26000000.0
2006-05-03 15:03:00,1.96843,1.96856,1.96843,1.96848,30000000.0
2006-05-03 15:04:00,1.96895,1.96895,1.96857,1.96859,29000000.0
2006-05-03 15:05:00,1.96865,1.96892,1.96865,1.96892,28000000.0
2006-05-03 15:06:00,1.96935,1.97025,1.96935,1.96961,16000000.0
2006-05-03 15:07:00,1.9696,1.97003,1.9696,1.9697,26000000.0
2006-05-03 15:08:00,1.96986,1.97007,1.96986,1.97004,25000000.0
2006-05-03 15:09:00,1.96991,1.96998,1.9697,1.96991,34000000.0
2006-05-03 15:10:00,1.96993,1.97012,1.96983,1.96983,36000000.0
2006-05-03 15:11:00,1.96965,1.96965,1.96932,1.96938,27000000.0
2006-05-03 15:12:00,1.96906,1.96906,1.96783,1.96783,26000000.0
2006-05-03 15:13:00,1.96775,1.9684,1.96775,1.96836,41000000.0
2006-05-03 15:14:00,1.96809,1.96836,1.96789,1.96789,30000000.0
2006-05-03 15:15:00,1.96847,1.96896,1.96847,1.96893,21000000.0
2006-05-03 15:16:00,1.96916,1.96932,1.96895,1.96895,9000000.0
2006-05-03 15:17:00,1.96882,1.96898,1.96882,1.96898,26000000.0
2006-05-03 15:18:00,1.9692,1.96956,1.9692,1.96956,10000000.0
2006-05-03 15:19:00,1.96977,1.96993,1.96974,1.96993,16000000.0
2006-05-03 15:20:00,1.9697,1.9697,1.96917,1.96917,20000000.0
2006-05-03 15:21:00,1.96911,1.96944,1.96888,1.96888,12000000.0
2006-05-03 15:22:00,1.9688,1.96901,1.9688,1.96901,22000000.0
2006-05-03 15:23:00,1.96909,1.9693,1.96909,1.9693,36000000.0
2006-05-03 15:24:00,1.96944,1.96951,1.96931,1.96951,8000000.0
2006-05-03 15:25:00,1.96926,1.96927,1.96919,1.96921,14000000.0
2006-05-03 15:26:00,1.96914,1.96914,1.9688,1.9688,40000000.0
2006-05-03 15:27:00,1.96852,1.96873,1.96843,1.9685,32000000.0
2006-05-03 15:28:00,1.96809,1.96809,1.96746,1.96778,55000000.0
2006-05-03 15:29:00,1.96792,1.96824,1.96629,1.96824,47000000.0
2006-05-03 15:30:00,1.96599,1.96792,1.96541,1.96792,71000000.0
2006-05-03 15:31:00,1.96821,1.96841,1.96815,1.96818,58000000.0
2006-05-03 15:32:00,1.96826,1.96826,1.96784,1.96784,25000000.0
2006-05-03 15:33:00,1.96747,1.96794,1.96708,1.96794,32000000.0
2006-05-03 15:34:00,1.96844,1.96845,1.96837,1.96838,22000000.0
2006-05-03 15:35:00,1.96804,1.96808,1.96769,1.96808,30000000.0
2006-05-03 15:36:00,1.96802,1.96802,1.96768,1.96768,23000000.0
2006-05-03 15:37:00,1.96751,1.96758,1.96723,1.96725,24000000.0
2006-05-03 15:38:00,1.96724,1.96724,1.96703,1.96719,61000000.0
2006-05-03 15:39:00,1.96728,1.96761,1.96728,1.96737,40000000.0
2006-05-03 15:40:00,1.96727,1.9673,1.96716,1.96716,37000000.0
2006-05-03 15:41:00,1.9673,1.9678,1.9673,1.96777,43000000.0
2006-05-03 15:42:00,1.96785,1.96785,1.96739,1.96739,41000000.0
2006-05-03 15:43:00,1.96751,1.96751,1.96702,1.9671,30000000.0
2006-05-03 15:44:00,1.96692,1.96698,1.96682,1.96698,29000000.0
2006-05-03 15:45:00,1.96685,1.96685,1.96659,1.96659,36000000.0
2006-05-03 15:46:00,1.96653,1.96653,1.96642,1.96642,24000000.0
2006-05-03 15:47:00,1.96646,1.96673,1.96646,1.96673,31000000.0
2006-05-03 15:48:00,1.96759,1.96779,1.96757,1.96779,33000000.0
2006-05-03 15:49:00,1.96757,1.96773,1.96755,1.96763,25000000.0
2006-05-03 15:50:00,1.96762,1.96786,1.9676,1.96769,11000000.0
2006-05-03 15:51:00,1.96824,1.96859,1.96824,1.96859,37000000.0
2006-05-03 15:52:00,1.96838,1.96873,1.96831,1.96873,23000000.0
2006-05-03 15:53:00,1.96914,1.96998,1.96914,1.96998,15000000.0
2006-05-03 15:54:00,1.97003,1.9712,1.97003,1.9712,26000000.0
2006-05-03 15:55:00,1.97156,1.97229,1.97156,1.97229,33000000.0
2006-05-03 15:56:00,1.97193,1.97237,1.97193,1.97237,6000000.0
2006-05-03 15:57:00,1.9731,1.97428,1.9731,1.97397,34000000.0
2006-05-03 15:58:00,1.97355,1.97366,1.97328,1.9734,24000000.0
2006-05-03 15:59:00,1.97326,1.97326,1.97276,1.97276,23000000.0
2006-05-03 16:00:00,1.97219,1.97292,1.97181,1.97181,51000000.0
2006-05-03 16:01:00,1.97171,1.97171,1.97066,1.97102,31000000.0
2006-05-03 16:02:00,1.96997,1.96997,1.96915,1.96923,29000000.0
2006-05-03 16:03:00,1.96904,1.96922,1.96891,1.96898,51000000.0
2006-05-03 16:04:00,1.96865,1.96936,1.96865,1.96936,38000000.0
2006-05-03 16:05:00,1.96959,1.97062,1.96957,1.97048,37000000.0
2006-05-03 16:06:00,1.97048,1.97048,1.97004,1.97004,33000000.0
2006-05-03 16:07:00,1.96971,1.96971,1.96932,1.96948,37000000.0
2006-05-03 16:08:00,1.96962,1.96976,1.96931,1.96958,37000000.0
2006-05-03 16:09:00,1.96963,1.96975,1.96963,1.96965,44000000.0
2006-05-03 16:10:00,1.96928,1.96928,1.96874,1.96875,41000000.0
2006-05-03 16:11:00,1.96859,1.96877,1.96816,1.96816,27000000.0
2006-05-03 16:12:00,1.96762,1.96848,1.96762,1.96839,22000000.0
2006-05-03 16:13:00,1.96916,1.96952,1.96912,1.96952,38000000.0
2006-05-03 16:14:00,1.96962,1.97021,1.96941,1.96941,41000000.0
2006-05-03 16:15:00,1.96922,1.96969,1.96922,1.96951,42000000.0
2006-05-03 16:16:00,1.96918,1.96918,1.96841,1.96844,45000000.0
2006-05-03 16:17:00,1.9691,1.96923,1.96898,1.96912,22000000.0
2006-05-03 16:18:00,1.96898,1.96917,1.96845,1.9689,49000000.0
2006-05-03 16:19:00,1.96944,1.97018,1.96944,1.97018,27000000.0
2006-05-03 16:20:00,1.97034,1.97034,1.97014,1.97019,52000000.0
2006-05-03 16:21:00,1.97014,1.97042,1.97006,1.97042,37000000.0
2006-05-03 16:22:00,1.97055,1.97067,1.97051,1.97062,50000000.0
2006-05-03 16:23:00,1.97061,1.97063,1.97036,1.97059,48000000.0
2006-05-03 16:24:00,1.97085,1.97097,1.97082,1.97082,44000000.0
2006-05-03 16:25:00,1.97114,1.97142,1.97101,1.97101,28000000.0
2006-05-03 16:26:00,1.97067,1.97076,1.97067,1.97075,41000000.0
2006-05-03 16:27:00,1.97065,1.97065,1.96995,1.97023,46000000.0
2006-05-03 16:28:00,1.96982,1.96982,1.96942,1.96955,34000000.0
2006-05-03 16:29:00,1.96936,1.96956,1.96936,1.96952,24000000.0
2006-05-03 16:30:00,1.96962,1.96994,1.96959,1.96994,43000000.0
2006-05-03 16:31:00,1.97027,1.97039,1.97011,1.97017,36000000.0
2006-05-03 16:32:00,1.97003,1.97052,1.97003,1.97026,34000000.0
2006-05-03 16:33:00,1.97006,1.97006,1.96972,1.96976,41000000.0
2006-05-03 16:34:00,1.96942,1.96955,1.96898,1.96953,29000000.0
2006-05-03 16:35:00,1.97009,1.97013,1.96969,1.96969,53000000.0
2006-05-03 16:36:00,1.96896,1.96922,1.96879,1.96922,43000000.0
2006-05-03 16:37:00,1.96967,1.97006,1.96967,1.97006,56000000.0
2006-05-03 16:38:00,1.96978,1.96978,1.969,1.96912,34000000.0
2006-05-03 16:39:00,1.96938,1.96952,1.96838,1.96838,43000000.0
2006-05-03 16:40:00,1.96871,1.96909,1.96867,1.96909,63000000.0
2006-05-03 16:41:00,1.96807,1.9681,1.96766,1.9678,44000000.0
2006-05-03 16:42:00,1.96802,1.96818,1.96788,1.96788,57000000.0
2006-05-03 16:43:00,1.96787,1.96849,1.96779,1.96779,20000000.0
2006-05-03 16:44:00,1.96765,1.96765,1.96725,1.96725,34000000.0
2006-05-03 16:45:00,1.96757,1.96788,1.96749,1.96775,41000000.0
2006-05-03 16:46:00,1.96781,1.96789,1.96756,1.9678,59000000.0
2006-05-03 16:47:00,1.96764,1.96776,1.96751,1.9677,55000000.0
2006-05-03 16:48:00,1.96784,1.96856,1.96784,1.96841,46000000.0
2006-05-03 16:49:00,1.96847,1.96855,1.96795,1.96816,35000000.0
2006-05-03 16:50:00,1.96773,1.96773,1.96721,1.96747,45000000.0
2006-05-03 16:51:00,1.96758,1.96783,1.96758,1.96776,30000000.0
2006-05-03 16:52:00,1.96728,1.96733,1.96702,1.96733,30000000.0
2006-05-03 16:53:00,1.96735,1.96754,1.96723,1.96754,19000000.0
2006-05-03 16:54:00,1.96821,1.96853,1.96817,1.96817,18000000.0
2006-05-03 16:55:00,1.96812,1.96838,1.96808,1.96838,40000000.0
2006-05-03 16:56:00,1.96821,1.96821,1.96701,1.96701,37000000.0
2006-05-03 16:57:00,1.96691,1.96741,1.96691,1.96733,17000000.0
2006-05-03 16:58:00,1.96757,1.96785,1.96725,1.96763,45000000.0
2006-05-03 16:59:00,1.96803,1.97003,1.96803,1.96973,39000000.0
2006-05-03 17:00:00,1.96957,1.96957,1.96926,1.96926,47000000.0
2006-05-03 17:01:00,1.96929,1.96929,1.96903,1.96908,26000000.0
2006-05-03 17:02:00,1.96905,1.96905,1.96868,1.96868,33000000.0
2006-05-03 17:03:00,1.96877,1.96938,1.96877,1.96938,33000000.0
2006-05-03 17:04:00,1.96895,1.96895,1.96853,1.96875,37000000.0
2006-05-03 17:05:00,1.96834,1.96875,1.96834,1.96857,35000000.0
2006-05-03 17:06:00,1.96904,1.9694,1.96904,1.96932,46000000.0
2006-05-03 17:07:00,1.96967,1.96967,1.96906,1.96916,33000000.0
2006-05-03 17:08:00,1.96912,1.9694,1.96912,1.96918,45000000.0
2006-05-03 17:09:00,1.96942,1.96942,1.96853,1.96853,47000000.0
2006-05-03 17:10:00,1.96872,1.96896,1.96872,1.96886,6000000.0
2006-05-03 17:11:00,1.96881,1.96881,1.96852,1.96863,44000000.0
2006-05-03 17:12:00,1.96879,1.96903,1.96865,1.96901,23000000.0
2006-05-03 17:13:00,1.96924,1.96945,1.96908,1.96908,35000000.0
2006-05-03 17:14:00,1.96907,1.96918,1.96907,1.96916,27000000.0
2006-05-03 17:15:00,1.96917,1.96936,1.96917,1.96925,26000000.0
2006-05-03 17:16:00,1.9693,1.97007,1.96911,1.97007,27000000.0
2006-05-03 17:17:00,1.97006,1.97006,1.96905,1.96905,38000000.0
2006-05-03 17:18:00,1.9682,1.9682,1.9678,1.9678,29000000.0
2006-05-03 17:19:00,1.96769,1.96779,1.96758,1.9677,19000000.0
2006-05-03 17:20:00,1.96787,1.96827,1.96787,1.96797,29000000.0
2006-05-03 17:21:00,1.96746,1.96833,1.96746,1.96833,26000000.0
2006-05-03 17:22:00,1.96849,1.96851,1.96806,1.96806,30000000.0
2006-05-03 17:23:00,1.9677,1.9677,1.96718,1.96759,32000000.0
2006-05-03 17:24:00,1.96736,1.9677,1.96734,1.96763,23000000.0
2006-05-03 17:25:00,1.96806,1.96857,1.96786,1.96857,20000000.0
2006-05-03 17:26:00,1.96892,1.96892,1.96845,1.96845,18000000.0
2006-05-03 17:27:00,1.96833,1.96833,1.96733,1.96735,44000000.0
2006-05-03 17:28:00,1.96727,1.96727,1.96688,1.96716,39000000.0
2006-05-03 17:29:00,1.96693,1.967,1.96687,1.967,36000000.0
2006-05-03 17:30:00,1.967,1.967,1.96635,1.96635,61000000.0
2006-05-03 17:31:00,1.96643,1.96652,1.96609,1.96643,62000000.0
2006-05-03 17:32:00,1.96675,1.9672,1.96675,1.9672,54000000.0
2006-05-03 17:33:00,1.96693,1.96693,1.96684,1.96685,64000000.0
2006-05-03 17:34:00,1.96649,1.96659,1.96642,1.96651,60000000.0
2006-05-03 17:35:00,1.96668,1.96668,1.96642,1.96648,43000000.0
2006-05-03 17:36:00,1.96654,1.96654,1.96542,1.96542,58000000.0
2006-05-03 17:37:00,1.96561,1.96579,1.96559,1.96559,47000000.0
2006-05-03 17:38:00,1.96572,1.9659,1.96572,1.9659,44000000.0
2006-05-03 17:39:00,1.96577,1.96589,1.96572,1.96572,41000000.0
2006-05-03 17:40:00,1.96581,1.96603,1.96581,1.96588,59000000.0
2006-05-03 17:41:00,1.96598,1.966,1.96593,1.966,50000000.0
2006-05-03 17:42:00,1.96676,1.96705,1.96676,1.96705,37000000.0
2006-05-03 17:43:00,1.96645,1.96645,1.96577,1.96577,33000000.0
2006-05-03 17:44:00,1.96566,1.96601,1.96566,1.96601,46000000.0
2006-05-03 17:45:00,1.96617,1.96654,1.96617,1.96654,49000000.0
2006-05-03 17:46:00,1.96693,1.96707,1.96676,1.96676,56000000.0
2006-05-03 17:47:00,1.96647,1.96648,1.96624,1.96645,65000000.0
2006-05-03 17:48:00,1.96642,1.96642,1.96619,1.9662,61000000.0
2006-05-03 17:49:00,1.96636,1.96649,1.96622,1.96622,72000000.0
2006-05-03 17:50:00,1.96619,1.96622,1.96605,1.96612,53000000.0
2006-05-03 17:51:00,1.96602,1.96614,1.96589,1.96614,54000000.0
2006-05-03 17:52:00,1.96618,1.96618,1.96601,1.96601,51000000.0
2006-05-03 17:53:00,1.96597,1.96597,1.96581,1.96581,42000000.0
2006-05-03 17:54:00,1.9658,1.96637,1.9658,1.96637,32000000.0
2006-05-03 17:55:00,1.96638,1.9667,1.96638,1.9667,32000000.0
2006-05-03 17:56:00,1.9667,1.9667,1.9659,1.96653,47000000.0
2006-05-03 17:57:00,1.9664,1.9664,1.96592,1.96592,34000000.0
2006-05-03 17:58:00,1.96558,1.96565,1.96552,1.96563,44000000.0
2006-05-03 17:59:00,1.96587,1.96606,1.96584,1.96606,39000000.0
2006-05-03 18:00:00,1.96601,1.96601,1.96573,1.96573,32000000.0
2006-05-03 18:01:00,1.96566,1.96573,1.96542,1.96542,52000000.0
2006-05-03 18:02:00,1.96547,1.96601,1.96547,1.96601,30000000.0
2006-05-03 18:03:00,1.96628,1.96698,1.96628,1.96698,38000000.0
2006-05-03 18:04:00,1.96723,1.96754,1.96723,1.96754,38000000.0
2006-05-03 18:05:00,1.96744,1.96744,1.96714,1.96727,36000000.0
2006-05-03 18:06:00,1.96733,1.96733,1.96688,1.96705,32000000.0
2006-05-03 18:07:00,1.96698,1.967,1.96676,1.96677,38000000.0
2006-05-03 18:08:00,1.96684,1.96712,1.96684,1.96712,56000000.0
2006-05-03 18:09:00,1.96715,1.96751,1.96704,1.96751,34000000.0
2006-05-03 18:10:00,1.96734,1.96762,1.96715,1.96762,26000000.0
2006-05-03 18:11:00,1.96793,1.96793,1.96756,1.96761,34000000.0
2006-05-03 18:12:00,1.96752,1.96851,1.96752,1.96851,24000000.0
2006-05-03 18:13:00,1.96836,1.96843,1.96803,1.96843,30000000.0
2006-05-03 18:14:00,1.96842,1.96908,1.96842,1.96908,22000000.0
2006-05-03 18:15:00,1.96993,1.97067,1.96993,1.97065,21000000.0
2006-05-03 18:16:00,1.97096,1.97102,1.97066,1.97074,66000000.0
2006-05-03 18:17:00,1.97084,1.9713,1.97082,1.97126,60000000.0
2006-05-03 18:18:00,1.9719,1.97232,1.97131,1.97131,33000000.0
2006-05-03 18:19:00,1.97145,1.97145,1.9711,1.9711,46000000.0
2006-05-03 18:20:00,1.97115,1.97233,1.97115,1.97226,61000000.0
2006-05-03 18:21:00,1.97209,1.97209,1.97087,1.97087,37000000.0
2006-05-03 18:22:00,1.97129,1.97191,1.97129,1.9718,49000000.0
2006-05-03 18:23:00,1.97148,1.97347,1.97148,1.97323,34000000.0
2006-05-03 18:24:00,1.97333,1.97375,1.97333,1.97354,47000000.0
2006-05-03 18:25:00,1.97293,1.97293,1.97254,1.97274,31000000.0
2006-05-03 18:26:00,1.97175,1.97175,1.97148,1.9716,43000000.0
2006-05-03 18:27:00,1.97131,1.97131,1.97105,1.97128,35000000.0
2006-05-03 18:28:00,1.9713,1.9713,1.97107,1.97116,18000000.0
2006-05-03 18:29:00,1.97082,1.97106,1.97082,1.971,24000000.0
2006-05-03 18:30:00,1.97146,1.97192,1.97146,1.9717,32000000.0
2006-05-03 18:31:00,1.97167,1.9717,1.97152,1.97152,46000000.0
2006-05-03 18:32:00,1.97155,1.97182,1.97155,1.97171,55000000.0
2006-05-03 18:33:00,1.97164,1.97164,1.97136,1.97136,29000000.0
2006-05-03 18:34:00,1.97149,1.97168,1.97146,1.97168,32000000.0
2006-05-03 18:35:00,1.97144,1.97144,1.97075,1.97075,47000000.0
2006-05-03 18:36:00,1.97067,1.97089,1.97061,1.97084,65000000.0
2006-05-03 18:37:00,1.97114,1.97128,1.97104,1.97108,63000000.0
2006-05-03 18:38:00,1.9709,1.97102,1.97087,1.97101,61000000.0
2006-05-03 18:39:00,1.97085,1.97085,1.97031,1.97033,37000000.0
2006-05-03 18:40:00,1.97042,1.97159,1.97042,1.97159,52000000.0
2006-05-03 18:41:00,1.97176,1.97199,1.9717,1.97198,68000000.0
2006-05-03 18:42:00,1.9721,1.97251,1.97201,1.97251,40000000.0
2006-05-03 18:43:00,1.97237,1.97237,1.97204,1.97206,39000000.0
2006-05-03 18:44:00,1.97205,1.97215,1.97205,1.97206,33000000.0
2006-05-03 18:45:00,1.97194,1.97194,1.97136,1.97136,57000000.0
2006-05-03 18:46:00,1.97164,1.97204,1.97152,1.97204,61000000.0
2006-05-03 18:47:00,1.97202,1.97202,1.97158,1.97194,41000000.0
2006-05-03 18:48:00,1.97222,1.97253,1.97222,1.97253,26000000.0
2006-05-03 18:49:00,1.97235,1.97239,1.97215,1.97223,31000000.0
2006-05-03 18:50:00,1.9724,1.97272,1.9724,1.97272,37000000.0
2006-05-03 18:54:00,1.97301,1.97419,1.97301,1.97419,11000000.0
2006-05-03 18:55:00,1.97416,1.97421,1.97397,1.97421,22000000.0
2006-05-03 18:56:00,1.97452,1.97479,1.97438,1.97438,16000000.0
2006-05-03 18:57:00,1.97436,1.97517,1.97436,1.97488,15000000.0
2006-05-03 18:58:00,1.9748,1.97491,1.97419,1.97419,19000000.0
2006-05-03 18:59:00,1.97427,1.97465,1.97415,1.97415,26000000.0
2006-05-03 19:00:00,1.97449,1.97472,1.97447,1.97472,12000000.0
2006-05-03 19:01:00,1.97473,1.97499,1.97473,1.97488,18000000.0
2006-05-03 19:02:00,1.975,1.97527,1.9739,1.97425,23000000.0
2006-05-03 19:03:00,1.97372,1.97372,1.97314,1.97356,21000000.0
2006-05-03 19:04:00,1.97282,1.97282,1.97176,1.97176,55000000.0
2006-05-03 19:05:00,1.97117,1.97165,1.97117,1.97129,42000000.0
2006-05-03 19:06:00,1.97018,1.97043,1.97013,1.97019,63000000.0
2006-05-03 19:07:00,1.97035,1.97035,1.96981,1.96997,39000000.0
2006-05-03 19:08:00,1.97003,1.97018,1.96991,1.96991,32000000.0
2006-05-03 19:09:00,1.9698,1.9698,1.96908,1.96908,56000000.0
2006-05-03 19:10:00,1.96872,1.96908,1.96838,1.96838,27000000.0
2006-05-03 19:11:00,1.96856,1.96877,1.96849,1.96877,36000000.0
2006-05-03 19:12:00,1.9685,1.9685,1.96838,1.96839,25000000.0
2006-05-03 19:13:00,1.96852,1.96875,1.96852,1.96873,23000000.0
2006-05-03 19:14:00,1.96883,1.96891,1.96865,1.96881,37000000.0
2006-05-03 19:15:00,1.96886,1.96897,1.96882,1.96897,17000000.0
2006-05-03 19:16:00,1.96897,1.96897,1.96892,1.96892,23000000.0
2006-05-03 19:17:00,1.96894,1.96913,1.96894,1.96907,17000000.0
2006-05-03 19:18:00,1.96917,1.96921,1.96914,1.96917,30000000.0
2006-05-03 19:19:00,1.96905,1.96918,1.96905,1.96909,36000000.0
2006-05-03 19:20:00,1.96908,1.96931,1.96908,1.9693,23000000.0
2006-05-03 19:21:00,1.96924,1.96972,1.96924,1.96972,21000000.0
2006-05-03 19:22:00,1.9697,1.9697,1.96928,1.96928,25000000.0
2006-05-03 19:23:00,1.96954,1.96954,1.96924,1.96928,12000000.0
2006-05-03 19:24:00,1.96982,1.96986,1.96945,1.96986,39000000.0
2006-05-03 19:25:00,1.96975,1.97,1.96955,1.96955,49000000.0
2006-05-03 19:26:00,1.96951,1.96962,1.9693,1.96943,48000000.0
2006-05-03 19:27:00,1.96956,1.97031,1.96956,1.97031,51000000.0
2006-05-03 19:28:00,1.97048,1.97074,1.97029,1.97029,40000000.0
2006-05-03 19:29:00,1.97019,1.97075,1.97017,1.97017,28000000.0
2006-05-03 19:30:00,1.97006,1.97113,1.97006,1.97074,32000000.0
2006-05-03 19:31:00,1.97055,1.97096,1.97051,1.97068,28000000.0
2006-05-03 19:32:00,1.97108,1.97126,1.97084,1.97114,31000000.0
2006-05-03 19:33:00,1.97165,1.972,1.97164,1.97169,14000000.0
2006-05-03 19:34:00,1.97156,1.97217,1.97156,1.97206,49000000.0
2006-05-03 19:35:00,1.97217,1.97221,1.97205,1.9721,28000000.0
2006-05-03 19:36:00,1.97219,1.97261,1.97219,1.97249,16000000.0
2006-05-03 19:37:00,1.9728,1.97299,1.9728,1.97283,26000000.0
2006-05-03 19:38:00,1.97274,1.97278,1.97263,1.97276,8000000.0
2006-05-03 19:39:00,1.97281,1.97297,1.97258,1.97282,13000000.0
2006-05-03 19:40:00,1.97266,1.97291,1.97263,1.97273,16000000.0
2006-05-03 19:41:00,1.97219,1.9727,1.97219,1.9727,17000000.0
2006-05-03 19:42:00,1.97322,1.97336,1.97315,1.97327,19000000.0
2006-05-03 19:43:00,1.97311,1.97353,1.97246,1.97246,21000000.0
2006-05-03 19:44:00,1.97186,1.97197,1.97122,1.97179,21000000.0
2006-05-03 19:45:00,1.97121,1.97138,1.97031,1.97031,33000000.0
2006-05-03 19:46:00,1.9701,1.97051,1.9701,1.97036,18000000.0
2006-05-03 19:47:00,1.97031,1.97031,1.97008,1.97008,22000000.0
2006-05-03 19:48:00,1.97011,1.97036,1.97011,1.97025,18000000.0
2006-05-03 19:49:00,1.97064,1.97067,1.9705,1.97053,27000000.0
2006-05-03 19:50:00,1.9705,1.97065,1.9705,1.97057,23000000.0
2006-05-03 19:51:00,1.97037,1.97049,1.96848,1.97049,7000000.0
2006-05-03 19:52:00,1.97056,1.97056,1.97022,1.97038,15000000.0
2006-05-03 19:53:00,1.97046,1.97048,1.9703,1.9703,21000000.0
2006-05-03 19:54:00,1.97016,1.97017,1.97011,1.97011,9000000.0
2006-05-03 19:55:00,1.96995,1.97047,1.96961,1.97047,30000000.0
2006-05-03 19:56:00,1.97073,1.97073,1.97065,1.97069,20000000.0
2006-05-03 19:57:00,1.97088,1.97132,1.97088,1.97132,12000000.0
2006-05-03 19:58:00,1.97139,1.97139,1.97102,1.97102,13000000.0
2006-05-03 19:59:00,1.9714,1.97154,1.97096,1.97096,31000000.0
2006-05-03 20:00:00,1.97048,1.97048,1.97031,1.97044,23000000.0
2006-05-03 20:01:00,1.97075,1.97085,1.97074,1.97085,13000000.0
2006-05-03 20:02:00,1.9708,1.9708,1.97016,1.97016,20000000.0
2006-05-03 20:03:00,1.97001,1.97014,1.97,1.97014,18000000.0
2006-05-03 20:04:00,1.97002,1.97018,1.96995,1.97013,27000000.0
2006-05-03 20:05:00,1.97035,1.97035,1.97014,1.97021,23000000.0
2006-05-03 20:06:00,1.97033,1.97033,1.96966,1.96966,13000000.0
2006-05-03 20:07:00,1.96946,1.96947,1.96924,1.96924,29000000.0
2006-05-03 20:08:00,1.96924,1.96969,1.96924,1.96969,15000000.0
2006-05-03 20:09:00,1.96965,1.96967,1.96955,1.96955,17000000.0
2006-05-03 20:10:00,1.96948,1.96959,1.96933,1.96954,8000000.0
2006-05-03 20:11:00,1.96939,1.96972,1.96935,1.96972,10000000.0
2006-05-03 20:12:00,1.96971,1.96985,1.9697,1.9698,15000000.0
2006-05-03 20:13:00,1.96987,1.9701,1.96972,1.9701,17000000.0
2006-05-03 20:14:00,1.96955,1.96977,1.96942,1.96977,15000000.0
2006-05-03 20:15:00,1.96998,1.97003,1.96983,1.96996,10000000.0
2006-05-03 20:16:00,1.96995,1.96995,1.96976,1.96977,22000000.0
2006-05-03 20:17:00,1.96987,1.97001,1.96948,1.96986,7000000.0
2006-05-03 20:18:00,1.97033,1.97049,1.97027,1.97027,24000000.0
2006-05-03 20:19:00,1.97051,1.97066,1.97051,1.97051,9000000.0
2006-05-03 20:20:00,1.97033,1.97033,1.96946,1.96946,14000000.0
2006-05-03 20:21:00,1.96937,1.96937,1.96896,1.96896,7000000.0
2006-05-03 20:22:00,1.96909,1.96916,1.96909,1.96911,12000000.0
2006-05-03 20:23:00,1.96901,1.96911,1.96901,1.96911,8000000.0
2006-05-03 20:24:00,1.96898,1.96913,1.96892,1.96892,15000000.0
2006-05-03 20:26:00,1.96911,1.96975,1.96911,1.96975,22000000.0
2006-05-03 20:27:00,1.96967,1.96974,1.96948,1.96948,11000000.0
2006-05-03 20:28:00,1.96942,1.96958,1.96942,1.96958,7000000.0
2006-05-03 20:29:00,1.96945,1.96945,1.96888,1.96888,20000000.0
2006-05-03 20:30:00,1.96897,1.969,1.96881,1.96884,27000000.0
2006-05-03 20:31:00,1.96897,1.96902,1.96897,1.96902,4000000.0
2006-05-03 20:32:00,1.96894,1.96894,1.96792,1.96792,20000000.0
2006-05-03 20:33:00,1.96788,1.96806,1.96784,1.96806,14000000.0
2006-05-03 20:34:00,1.96805,1.96807,1.96793,1.96793,28000000.0
2006-05-03 20:35:00,1.96766,1.96792,1.96766,1.96789,23000000.0
2006-05-03 20:36:00,1.968,1.96815,1.968,1.96815,11000000.0
2006-05-03 20:37:00,1.96817,1.96819,1.96807,1.96807,7000000.0
2006-05-03 20:38:00,1.96799,1.96803,1.96776,1.96777,10000000.0
2006-05-03 20:39:00,1.96766,1.96767,1.9669,1.9669,9000000.0
2006-05-03 20:40:00,1.96676,1.96685,1.96665,1.96666,8000000.0
2006-05-03 20:41:00,1.96691,1.96691,1.96647,1.96647,8000000.0
2006-05-03 20:42:00,1.96587,1.96647,1.96587,1.96594,15000000.0
2006-05-03 20:43:00,1.96608,1.96608,1.96601,1.96608,12000000.0
2006-05-03 20:44:00,1.96592,1.96592,1.96546,1.96546,7000000.0
2006-05-03 20:45:00,1.96546,1.96566,1.96542,1.96566,12000000.0
2006-05-03 20:46:00,1.96561,1.96572,1.96547,1.96572,9000000.0
2006-05-03 20:47:00,1.96613,1.96683,1.96613,1.96683,11000000.0
2006-05-03 20:48:00,1.96716,1.96777,1.96716,1.96747,11000000.0
2006-05-03 20:49:00,1.96765,1.96776,1.96749,1.96776,18000000.0
2006-05-03 20:50:00,1.96749,1.96758,1.96745,1.96758,7000000.0
2006-05-03 20:51:00,1.96762,1.96768,1.96758,1.96766,18000000.0
2006-05-03 20:52:00,1.96759,1.96761,1.96745,1.96745,15000000.0
2006-05-03 20:53:00,1.96734,1.96741,1.96716,1.96716,8000000.0
2006-05-03 20:54:00,1.96662,1.96675,1.96662,1.96675,10000000.0
2006-05-03 20:55:00,1.9667,1.96687,1.9667,1.96685,5000000.0
2006-05-03 20:56:00,1.96702,1.96724,1.96702,1.96719,8000000.0
2006-05-03 20:57:00,1.96696,1.96717,1.96696,1.96708,18000000.0
2006-05-03 20:58:00,1.96702,1.96752,1.96702,1.96752,14000000.0
2006-05-03 20:59:00,1.96758,1.96769,1.96758,1.96762,8000000.0
2006-05-03 21:00:00,1.96772,1.96777,1.96765,1.96772,7000000.0
2006-05-03 21:01:00,1.96775,1.96795,1.96775,1.96795,16000000.0
2006-05-03 21:02:00,1.96809,1.96822,1.96803,1.96821,8000000.0
2006-05-03 21:03:00,1.96806,1.96806,1.96791,1.96791,13000000.0
2006-05-03 21:04:00,1.96795,1.968,1.96795,1.968,8000000.0
2006-05-03 21:05:00,1.96788,1.96788,1.96773,1.9678,11000000.0
2006-05-03 21:06:00,1.96779,1.96789,1.96776,1.96779,8000000.0
2006-05-03 21:09:00,1.96761,1.96767,1.96761,1.96764,9000000.0
2006-05-03 21:10:00,1.96768,1.96774,1.96756,1.96774,10000000.0
2006-05-03 21:11:00,1.96765,1.96775,1.96763,1.96769,8000000.0
2006-05-03 21:12:00,1.96767,1.96767,1.96535,1.96535,10000000.0
2006-05-03 21:13:00,1.96764,1.96773,1.96762,1.96773,8000000.0
2006-05-03 21:15:00,1.96777,1.96787,1.96777,1.96785,11000000.0
2006-05-03 21:17:00,1.96783,1.96783,1.96764,1.96781,7000000.0
2006-05-03 21:18:00,1.96771,1.96782,1.96771,1.96782,7000000.0
2006-05-03 21:19:00,1.96774,1.96784,1.96766,1.96769,8000000.0
2006-05-03 21:21:00,1.96772,1.96772,1.96751,1.9677,8000000.0
2006-05-03 21:22:00,1.96768,1.96769,1.96761,1.96761,7000000.0
2006-05-03 21:23:00,1.96749,1.9677,1.96746,1.9677,10000000.0
2006-05-03 21:26:00,1.96774,1.96774,1.96747,1.96747,5000000.0
2006-05-03 21:27:00,1.96756,1.96758,1.96749,1.96749,6000000.0
2006-05-03 21:29:00,1.96743,1.96756,1.96737,1.96756,8000000.0
2006-05-03 21:30:00,1.96748,1.96756,1.96746,1.96756,9000000.0
2006-05-03 21:31:00,1.96756,1.96761,1.96747,1.96753,7000000.0
2006-05-03 21:32:00,1.96758,1.96761,1.96745,1.96754,7000000.0
2006-05-03 21:33:00,1.96766,1.96774,1.9676,1.96774,6000000.0
2006-05-03 21:34:00,1.96767,1.96776,1.96767,1.96772,10000000.0
2006-05-03 21:36:00,1.96777,1.96785,1.96771,1.96785,11000000.0
2006-05-03 21:37:00,1.96787,1.96787,1.96767,1.96785,11000000.0
2006-05-03 21:38:00,1.96782,1.96782,1.96744,1.96756,26000000.0
2006-05-03 21:40:00,1.96775,1.96786,1.96771,1.9678,12000000.0
2006-05-03 21:41:00,1.96793,1.96797,1.96771,1.96794,7000000.0
2006-05-03 21:42:00,1.96789,1.96798,1.96785,1.96785,7000000.0
2006-05-03 21:43:00,1.96782,1.96784,1.96771,1.96772,11000000.0
2006-05-03 21:44:00,1.96759,1.96764,1.96745,1.96751,18000000.0
2006-05-03 21:45:00,1.96741,1.96754,1.96741,1.96747,7000000.0
2006-05-03 21:46:00,1.96739,1.96743,1.9673,1.96741,7000000.0
2006-05-03 21:48:00,1.96758,1.96764,1.96755,1.96764,7000000.0
2006-05-03 21:49:00,1.96763,1.96768,1.96758,1.96768,8000000.0
2006-05-03 21:50:00,1.96767,1.96767,1.96758,1.96759,10000000.0
2006-05-03 21:51:00,1.9677,1.96788,1.9677,1.96788,7000000.0
2006-05-03 21:52:00,1.96785,1.96786,1.96768,1.96784,7000000.0
2006-05-03 21:53:00,1.96778,1.96795,1.96775,1.96775,8000000.0
2006-05-03 21:54:00,1.96788,1.96788,1.96784,1.96784,9000000.0
2006-05-03 21:55:00,1.9678,1.9678,1.96769,1.96769,11000000.0
2006-05-03 21:56:00,1.96767,1.96776,1.96767,1.96776,6000000.0
2006-05-03 21:58:00,1.96771,1.96772,1.96761,1.96762,6000000.0
2006-05-03 22:00:00,1.96769,1.96781,1.96765,1.96769,12000000.0
2006-05-03 22:01:00,1.96778,1.96778,1.9677,1.96771,6000000.0
2006-05-03 22:02:00,1.96754,1.96759,1.96754,1.96757,11000000.0
2006-05-03 22:05:00,1.96771,1.96778,1.96766,1.96778,5000000.0
2006-05-03 22:06:00,1.96769,1.96782,1.96764,1.96776,8000000.0
2006-05-03 22:08:00,1.96771,1.96773,1.96762,1.96768,6000000.0
2006-05-03 22:09:00,1.96761,1.96768,1.96761,1.96762,13000000.0
2006-05-03 22:10:00,1.96774,1.96785,1.96771,1.96771,9000000.0
2006-05-03 22:11:00,1.96774,1.96777,1.96763,1.96772,8000000.0
2006-05-03 22:12:00,1.96749,1.9676,1.96749,1.96759,15000000.0
2006-05-03 22:14:00,1.96759,1.96768,1.96759,1.96759,13000000.0
2006-05-03 22:15:00,1.9676,1.96769,1.9676,1.96764,7000000.0
2006-05-03 22:16:00,1.96744,1.96762,1.96744,1.96755,8000000.0
2006-05-03 22:17:00,1.96742,1.96742,1.96727,1.96727,16000000.0
2006-05-03 22:18:00,1.96737,1.96739,1.96727,1.96739,5000000.0
2006-05-03 22:19:00,1.96746,1.96746,1.96729,1.96736,6000000.0
2006-05-03 22:20:00,1.96722,1.96755,1.9669,1.96755,7000000.0
2006-05-03 22:21:00,1.96754,1.96758,1.96748,1.96757,11000000.0
2006-05-03 22:22:00,1.96758,1.96765,1.96743,1.96748,8000000.0
2006-05-03 22:23:00,1.96739,1.96753,1.96739,1.96753,15000000.0
2006-05-03 22:24:00,1.96751,1.96761,1.96741,1.96741,10000000.0
2006-05-03 22:25:00,1.96753,1.96775,1.96753,1.96775,5000000.0
2006-05-03 22:26:00,1.96779,1.96779,1.96755,1.96774,10000000.0
2006-05-03 22:29:00,1.96745,1.96753,1.96741,1.96752,7000000.0
2006-05-03 22:30:00,1.96771,1.96775,1.96771,1.96775,5000000.0
2006-05-03 22:31:00,1.96765,1.96776,1.96758,1.96758,7000000.0
2006-05-03 22:32:00,1.96781,1.96808,1.96781,1.96799,7000000.0
2006-05-03 22:34:00,1.96781,1.9679,1.96762,1.96789,47000000.0
2006-05-03 22:35:00,1.96804,1.9681,1.9679,1.9681,8000000.0
2006-05-03 22:37:00,1.96799,1.96799,1.9679,1.96794,28000000.0
2006-05-03 22:39:00,1.96798,1.96805,1.96794,1.96794,11000000.0
2006-05-03 22:40:00,1.96778,1.96791,1.96778,1.9679,9000000.0
2006-05-03 22:42:00,1.96806,1.96838,1.96806,1.96833,9000000.0
2006-05-03 22:43:00,1.96836,1.96838,1.96832,1.96838,11000000.0
2006-05-03 22:44:00,1.96842,1.96846,1.96842,1.96845,8000000.0
2006-05-03 22:45:00,1.96846,1.96861,1.96846,1.96861,12000000.0
2006-05-03 22:47:00,1.96847,1.96847,1.96839,1.96843,16000000.0
2006-05-03 22:49:00,1.96843,1.96845,1.96835,1.96835,12000000.0
2006-05-03 22:50:00,1.96837,1.96845,1.96836,1.9684,16000000.0
2006-05-03 22:51:00,1.96856,1.96856,1.96841,1.96848,7000000.0
2006-05-03 22:53:00,1.96845,1.96846,1.96834,1.96842,8000000.0
2006-05-03 22:54:00,1.96852,1.96855,1.96843,1.96853,7000000.0
2006-05-03 22:55:00,1.96855,1.96855,1.96836,1.96842,8000000.0
2006-05-03 22:57:00,1.96844,1.96863,1.96828,1.96848,10000000.0
2006-05-03 23:28:00,1.96868,1.96926,1.96868,1.96926,7000000.0
2006-05-03 23:29:00,1.9691,1.9691,1.96628,1.96628,25000000.0
2006-05-03 23:30:00,1.96672,1.96788,1.96672,1.96788,7000000.0
2006-05-03 23:31:00,1.96778,1.9679,1.96778,1.96781,14000000.0
2006-05-03 23:33:00,1.96761,1.96761,1.967,1.967,5000000.0
2006-05-03 23:34:00,1.96609,1.96631,1.96609,1.96614,6000000.0
2006-05-03 23:36:00,1.96652,1.96666,1.96643,1.96654,9000000.0
2006-05-03 23:37:00,1.96661,1.96705,1.9666,1.9666,8000000.0
2006-05-03 23:38:00,1.96619,1.9663,1.96615,1.96624,8000000.0
2006-05-03 23:39:00,1.9659,1.96615,1.96582,1.9659,11000000.0
2006-05-03 23:40:00,1.96614,1.96657,1.96614,1.96647,21000000.0
2006-05-03 23:41:00,1.96676,1.96676,1.96605,1.96605,7000000.0
2006-05-03 23:42:00,1.96606,1.96645,1.96573,1.96599,19000000.0
2006-05-03 23:43:00,1.96533,1.96533,1.9652,1.96521,7000000.0
2006-05-03 23:44:00,1.96547,1.96586,1.96547,1.96586,8000000.0
2006-05-03 23:45:00,1.96605,1.96617,1.96605,1.96615,7000000.0
2006-05-03 23:46:00,1.9665,1.96685,1.9665,1.9668,8000000.0
2006-05-03 23:47:00,1.96672,1.96672,1.96651,1.96661,7000000.0
2006-05-03 23:48:00,1.96668,1.96675,1.96666,1.96672,8000000.0
2006-05-03 23:50:00,1.9661,1.96632,1.96604,1.96608,8000000.0
2006-05-03 23:52:00,1.96595,1.96595,1.96585,1.96585,7000000.0
2006-05-03 23:53:00,1.96578,1.96623,1.96578,1.96623,10000000.0
2006-05-03 23:54:00,1.96665,1.96731,1.96665,1.96731,7000000.0
2006-05-03 23:56:00,1.96748,1.96785,1.96746,1.96776,12000000.0
2006-05-03 23:58:00,1.96782,1.96782,1.96758,1.96758,8000000.0
2006-05-03 23:59:00,1.9675,1.9675,1.96646,1.96709,6000000.0
2006-05-04 00:01:00,1.96748,1.96754,1.96737,1.96747,8000000.0
2006-05-04 00:02:00,1.96715,1.96715,1.96661,1.96663,9000000.0
2006-05-04 00:06:00,1.96736,1.96781,1.96736,1.96781,8000000.0
2006-05-04 00:07:00,1.96802,1.96817,1.96789,1.96817,9000000.0
2006-05-04 00:08:00,1.96793,1.96793,1.96772,1.96772,8000000.0
2006-05-04 00:09:00,1.9678,1.96812,1.9678,1.96812,9000000.0
2006-05-04 00:10:00,1.96806,1.96812,1.968,1.96807,23000000.0
2006-05-04 00:11:00,1.96821,1.96829,1.96809,1.96821,11000000.0
2006-05-04 00:12:00,1.96824,1.96841,1.96814,1.9682,9000000.0
2006-05-04 00:13:00,1.9683,1.96831,1.96823,1.96823,8000000.0
2006-05-04 00:14:00,1.96812,1.96833,1.96812,1.96833,7000000.0
2006-05-04 00:16:00,1.96784,1.96784,1.96763,1.96763,9000000.0
2006-05-04 00:18:00,1.9676,1.96765,1.96756,1.96756,8000000.0
2006-05-04 00:21:00,1.96776,1.96787,1.96771,1.96781,8000000.0
2006-05-04 00:22:00,1.96778,1.9678,1.96769,1.96778,6000000.0
2006-05-04 00:24:00,1.96757,1.96767,1.96747,1.96751,8000000.0
2006-05-04 00:26:00,1.96782,1.96822,1.96782,1.96798,7000000.0
2006-05-04 00:27:00,1.96802,1.96824,1.96802,1.96824,10000000.0
2006-05-04 00:28:00,1.96799,1.96799,1.96712,1.96712,8000000.0
2006-05-04 00:30:00,1.96728,1.96803,1.96728,1.96803,7000000.0
2006-05-04 00:31:00,1.96848,1.96865,1.96828,1.96865,7000000.0
2006-05-04 00:32:00,1.96839,1.96839,1.96759,1.96768,7000000.0
2006-05-04 00:33:00,1.96742,1.96742,1.96725,1.96734,7000000.0
2006-05-04 00:34:00,1.96739,1.96859,1.96727,1.96859,7000000.0
2006-05-04 00:35:00,1.96888,1.969,1.96798,1.96798,6000000.0
2006-05-04 00:36:00,1.96849,1.96955,1.96849,1.96955,5000000.0
2006-05-04 00:37:00,1.97075,1.97162,1.97075,1.97157,6000000.0
2006-05-04 00:38:00,1.97188,1.97235,1.97188,1.97231,7000000.0
2006-05-04 00:39:00,1.97264,1.97264,1.97114,1.97114,10000000.0
2006-05-04 00:40:00,1.97086,1.9711,1.97086,1.97108,7000000.0
2006-05-04 00:41:00,1.97143,1.97229,1.97143,1.97229,6000000.0
2006-05-04 00:42:00,1.97246,1.97255,1.9724,1.97255,8000000.0
2006-05-04 00:43:00,1.97241,1.97241,1.97185,1.97199,8000000.0
2006-05-04 00:44:00,1.972,1.97271,1.97177,1.97271,11000000.0
2006-05-04 00:45:00,1.97287,1.97291,1.97267,1.97267,7000000.0
2006-05-04 00:46:00,1.9725,1.97254,1.97211,1.97211,10000000.0
2006-05-04 00:47:00,1.97207,1.9724,1.972,1.972,7000000.0
2006-05-04 00:48:00,1.97166,1.9721,1.97166,1.9721,8000000.0
2006-05-04 00:51:00,1.97177,1.97192,1.97177,1.97191,5000000.0
2006-05-04 00:56:00,1.97203,1.9721,1.97191,1.97209,6000000.0
2006-05-04 00:57:00,1.97216,1.97216,1.97195,1.972,8000000.0
2006-05-04 00:58:00,1.97202,1.97209,1.97193,1.97204,10000000.0
2006-05-04 00:59:00,1.97204,1.97219,1.97188,1.97188,7000000.0
2006-05-04 01:00:00,1.97154,1.97171,1.9714,1.97171,19000000.0
2006-05-04 01:01:00,1.9716,1.9716,1.97102,1.97102,12000000.0
2006-05-04 01:03:00,1.97105,1.97131,1.97094,1.97123,7000000.0
2006-05-04 01:04:00,1.97139,1.97154,1.97133,1.97138,8000000.0
2006-05-04 01:05:00,1.97137,1.97172,1.97137,1.97172,7000000.0
2006-05-04 01:06:00,1.97195,1.97197,1.97186,1.97197,8000000.0
2006-05-04 01:07:00,1.97189,1.97189,1.97168,1.97168,11000000.0
2006-05-04 01:08:00,1.97168,1.97168,1.97136,1.97148,10000000.0
2006-05-04 01:09:00,1.97149,1.97158,1.97134,1.97134,8000000.0
2006-05-04 01:10:00,1.97132,1.97145,1.97116,1.97134,10000000.0
2006-05-04 01:11:00,1.97098,1.97116,1.97098,1.97115,11000000.0
2006-05-04 01:12:00,1.97104,1.9711,1.97101,1.97107,8000000.0
2006-05-04 01:14:00,1.97111,1.97129,1.97109,1.97111,10000000.0
2006-05-04 01:15:00,1.97115,1.97148,1.97115,1.97148,10000000.0
2006-05-04 01:16:00,1.97156,1.97163,1.97136,1.97163,8000000.0
2006-05-04 01:17:00,1.97199,1.97219,1.97174,1.9719,11000000.0
2006-05-04 01:18:00,1.97216,1.97223,1.97184,1.97189,10000000.0
2006-05-04 01:19:00,1.97184,1.97184,1.9715,1.9715,11000000.0
2006-05-04 01:20:00,1.97141,1.97145,1.97129,1.97129,13000000.0
2006-05-04 01:21:00,1.97138,1.97162,1.97138,1.97162,7000000.0
2006-05-04 01:22:00,1.97179,1.9724,1.97179,1.9724,7000000.0
2006-05-04 01:23:00,1.97199,1.97199,1.97161,1.97161,8000000.0
2006-05-04 01:24:00,1.97159,1.97186,1.97159,1.97186,7000000.0
2006-05-04 01:25:00,1.9719,1.97193,1.97151,1.97152,8000000.0
2006-05-04 01:28:00,1.97138,1.97178,1.97138,1.97178,9000000.0
2006-05-04 01:29:00,1.97161,1.97186,1.97161,1.97174,10000000.0
2006-05-04 01:31:00,1.97174,1.97199,1.97173,1.97199,7000000.0
2006-05-04 01:32:00,1.97207,1.97227,1.97207,1.97227,18000000.0
2006-05-04 01:33:00,1.97238,1.97242,1.97232,1.97242,6000000.0
2006-05-04 01:35:00,1.97276,1.97278,1.97267,1.97276,8000000.0
2006-05-04 01:36:00,1.97271,1.97284,1.97271,1.97284,9000000.0
2006-05-04 01:37:00,1.97285,1.97286,1.97262,1.97281,5000000.0
2006-05-04 01:38:00,1.97272,1.97272,1.97254,1.97265,12000000.0
2006-05-04 01:39:00,1.97258,1.97258,1.97226,1.97226,12000000.0
2006-05-04 01:40:00,1.97203,1.97203,1.97197,1.97199,7000000.0
2006-05-04 01:41:00,1.97193,1.97195,1.97182,1.97189,11000000.0
2006-05-04 01:42:00,1.97203,1.97209,1.9717,1.9717,7000000.0
2006-05-04 01:43:00,1.97135,1.97135,1.97112,1.97113,8000000.0
2006-05-04 01:44:00,1.97099,1.97099,1.97082,1.97088,7000000.0
2006-05-04 01:45:00,1.97089,1.97102,1.97088,1.97102,7000000.0
2006-05-04 01:48:00,1.97101,1.97127,1.97089,1.97127,7000000.0
2006-05-04 01:49:00,1.97128,1.97128,1.97074,1.97074,8000000.0
2006-05-04 01:50:00,1.97068,1.97072,1.97063,1.97065,10000000.0
2006-05-04 01:51:00,1.97081,1.971,1.97081,1.971,16000000.0
2006-05-04 01:52:00,1.9709,1.97091,1.97038,1.97038,13000000.0
2006-05-04 01:53:00,1.97024,1.97024,1.97003,1.97003,7000000.0
2006-05-04 01:54:00,1.96998,1.97027,1.96998,1.97012,9000000.0
2006-05-04 01:55:00,1.97002,1.97026,1.97002,1.97016,11000000.0
2006-05-04 01:56:00,1.97027,1.97034,1.97022,1.97028,17000000.0
2006-05-04 01:57:00,1.97014,1.97014,1.96994,1.96995,13000000.0
2006-05-04 01:58:00,1.97024,1.97026,1.97008,1.97008,10000000.0
2006-05-04 01:59:00,1.97015,1.9706,1.97015,1.9706,7000000.0
2006-05-04 02:00:00,1.9704,1.971,1.97038,1.971,10000000.0
2006-05-04 02:01:00,1.97104,1.97105,1.97067,1.97076,8000000.0
2006-05-04 02:02:00,1.97045,1.97059,1.97019,1.97059,7000000.0
2006-05-04 02:03:00,1.97068,1.97099,1.96892,1.97099,10000000.0
2006-05-04 02:04:00,1.97101,1.97101,1.97076,1.97079,7000000.0
2006-05-04 02:05:00,1.97054,1.97065,1.97044,1.9705,10000000.0
2006-05-04 02:06:00,1.97044,1.9705,1.97029,1.97045,10000000.0
2006-05-04 02:07:00,1.97042,1.97062,1.97042,1.9706,8000000.0
2006-05-04 02:08:00,1.97057,1.97057,1.97031,1.97041,8000000.0
2006-05-04 02:09:00,1.97014,1.97042,1.97014,1.97038,7000000.0
2006-05-04 02:10:00,1.97056,1.97107,1.97056,1.97073,9000000.0
2006-05-04 02:11:00,1.971,1.97118,1.97097,1.97118,8000000.0
2006-05-04 02:12:00,1.971,1.97138,1.971,1.97138,8000000.0
2006-05-04 02:13:00,1.97166,1.97166,1.97155,1.97155,7000000.0
2006-05-04 02:16:00,1.97159,1.97159,1.97133,1.97133,8000000.0
2006-05-04 02:19:00,1.9717,1.97172,1.9714,1.97172,11000000.0
2006-05-04 02:20:00,1.97174,1.97187,1.97174,1.97174,6000000.0
2006-05-04 02:21:00,1.97172,1.97225,1.97164,1.97225,7000000.0
2006-05-04 02:22:00,1.97249,1.97249,1.97197,1.97197,8000000.0
2006-05-04 02:23:00,1.97222,1.97248,1.97222,1.97248,10000000.0
2006-05-04 02:24:00,1.97235,1.97235,1.97215,1.97215,11000000.0
2006-05-04 02:25:00,1.97206,1.97227,1.97206,1.97227,11000000.0
2006-05-04 02:26:00,1.9725,1.97263,1.9725,1.97254,8000000.0
2006-05-04 02:27:00,1.9726,1.9735,1.97245,1.9735,9000000.0
2006-05-04 02:28:00,1.97414,1.97414,1.97387,1.97387,10000000.0
2006-05-04 02:29:00,1.97377,1.97384,1.97364,1.97383,7000000.0
2006-05-04 02:30:00,1.97362,1.97376,1.97356,1.97376,5000000.0
2006-05-04 02:31:00,1.97459,1.97459,1.97404,1.97404,8000000.0
2006-05-04 02:32:00,1.9739,1.9739,1.97354,1.97354,8000000.0
2006-05-04 02:33:00,1.97333,1.97367,1.97333,1.97367,8000000.0
2006-05-04 02:34:00,1.97383,1.9743,1.97383,1.9743,7000000.0
2006-05-04 02:35:00,1.9744,1.97502,1.9744,1.97488,11000000.0
2006-05-04 02:36:00,1.97465,1.97486,1.97456,1.97456,7000000.0
2006-05-04 02:37:00,1.97478,1.97482,1.97471,1.97482,7000000.0
2006-05-04 02:38:00,1.97461,1.97479,1.97461,1.9747,7000000.0
2006-05-04 02:40:00,1.97457,1.97457,1.97428,1.97428,7000000.0
2006-05-04 02:41:00,1.97448,1.97453,1.97441,1.97444,8000000.0
2006-05-04 02:42:00,1.97463,1.97464,1.97463,1.97464,2000000.0
2006-05-04 02:43:00,1.97513,1.97513,1.97502,1.97508,9000000.0
2006-05-04 02:44:00,1.97496,1.97503,1.97473,1.97473,7000000.0
2006-05-04 02:46:00,1.97485,1.97492,1.97472,1.97484,8000000.0
2006-05-04 02:47:00,1.97476,1.97476,1.97437,1.97445,9000000.0
2006-05-04 02:48:00,1.97435,1.97435,1.97367,1.97367,8000000.0
2006-05-04 02:49:00,1.97346,1.97377,1.97331,1.97377,11000000.0
2006-05-04 02:50:00,1.97389,1.97422,1.97389,1.97422,7000000.0
2006-05-04 02:51:00,1.97409,1.97417,1.97394,1.97414,8000000.0
2006-05-04 02:52:00,1.97414,1.97421,1.97394,1.9742,6000000.0
2006-05-04 02:53:00,1.97413,1.97414,1.97399,1.97399,8000000.0
2006-05-04 02:54:00,1.97394,1.97401,1.97388,1.974,8000000.0
2006-05-04 02:56:00,1.97423,1.97423,1.97405,1.97417,7000000.0
2006-05-04 02:57:00,1.9742,1.9742,1.97397,1.9742,8000000.0
2006-05-04 02:58:00,1.97422,1.97434,1.97422,1.97427,6000000.0
2006-05-04 03:00:00,1.97461,1.97461,1.97439,1.9746,6000000.0
2006-05-04 03:01:00,1.97424,1.97424,1.974,1.974,8000000.0
2006-05-04 03:02:00,1.97392,1.97392,1.97359,1.97372,11000000.0
2006-05-04 03:03:00,1.97368,1.97386,1.97366,1.97383,7000000.0
2006-05-04 03:04:00,1.97376,1.97388,1.97351,1.97367,7000000.0
2006-05-04 03:05:00,1.97369,1.97372,1.97356,1.9736,8000000.0
2006-05-04 03:07:00,1.97349,1.97397,1.97349,1.97397,8000000.0
2006-05-04 03:08:00,1.97455,1.97495,1.97455,1.97491,5000000.0
2006-05-04 03:09:00,1.975,1.97507,1.97482,1.97507,8000000.0
2006-05-04 03:10:00,1.97501,1.97501,1.97485,1.97495,7000000.0
2006-05-04 03:11:00,1.97516,1.97539,1.97513,1.97539,10000000.0
2006-05-04 03:12:00,1.97537,1.97537,1.97508,1.97508,7000000.0
2006-05-04 03:13:00,1.97516,1.97524,1.97501,1.97505,11000000.0
2006-05-04 03:14:00,1.97516,1.97533,1.97516,1.97521,11000000.0
2006-05-04 03:15:00,1.97537,1.97537,1.97524,1.97531,7000000.0
2006-05-04 03:16:00,1.97525,1.97534,1.97494,1.97534,7000000.0
2006-05-04 03:17:00,1.97534,1.97543,1.97476,1.97524,11000000.0
2006-05-04 03:18:00,1.97508,1.97525,1.97504,1.97525,10000000.0
2006-05-04 03:19:00,1.97547,1.97547,1.97528,1.97531,6000000.0
2006-05-04 03:20:00,1.97547,1.97567,1.97547,1.97556,7000000.0
2006-05-04 03:21:00,1.9757,1.9757,1.9753,1.97559,7000000.0
2006-05-04 03:22:00,1.97559,1.97559,1.97539,1.97548,7000000.0
2006-05-04 03:23:00,1.97531,1.97542,1.97527,1.97533,7000000.0
2006-05-04 03:24:00,1.97526,1.97526,1.97339,1.97524,8000000.0
2006-05-04 03:25:00,1.97523,1.97539,1.9752,1.97539,8000000.0
2006-05-04 03:26:00,1.97537,1.97572,1.97537,1.97565,11000000.0
2006-05-04 03:27:00,1.9756,1.97575,1.97551,1.97571,8000000.0
2006-05-04 03:28:00,1.97558,1.97567,1.97546,1.97566,10000000.0
2006-05-04 03:29:00,1.97569,1.97596,1.97566,1.97583,11000000.0
2006-05-04 03:31:00,1.97594,1.97607,1.97594,1.97602,9000000.0
2006-05-04 03:32:00,1.97607,1.97621,1.97607,1.97612,6000000.0
2006-05-04 03:33:00,1.976,1.9762,1.97598,1.9762,7000000.0
2006-05-04 03:34:00,1.97643,1.97645,1.97632,1.97632,8000000.0
2006-05-04 03:35:00,1.97605,1.97628,1.97594,1.97595,10000000.0
2006-05-04 03:37:00,1.97592,1.97629,1.97592,1.97629,9000000.0
2006-05-04 03:40:00,1.97676,1.9768,1.97676,1.9768,2000000.0
2006-05-04 03:41:00,1.97663,1.97663,1.97629,1.97657,10000000.0
2006-05-04 03:42:00,1.97647,1.97659,1.97645,1.97648,10000000.0
2006-05-04 03:43:00,1.97661,1.97674,1.97644,1.97644,8000000.0
2006-05-04 03:46:00,1.97624,1.97643,1.97623,1.97643,7000000.0
2006-05-04 03:47:00,1.97617,1.97617,1.97583,1.97583,7000000.0
2006-05-04 03:48:00,1.97595,1.97595,1.9758,1.97591,5000000.0
2006-05-04 03:49:00,1.97588,1.97606,1.97586,1.97606,8000000.0
2006-05-04 03:50:00,1.97606,1.97606,1.97584,1.97592,8000000.0
2006-05-04 03:52:00,1.97585,1.9761,1.97582,1.9761,8000000.0
2006-05-04 03:53:00,1.97621,1.97637,1.97619,1.97627,10000000.0
2006-05-04 03:54:00,1.97625,1.97627,1.97602,1.97602,7000000.0
2006-05-04 03:55:00,1.97621,1.97621,1.97594,1.9761,7000000.0
2006-05-04 03:56:00,1.97621,1.97626,1.97608,1.97626,7000000.0
2006-05-04 03:58:00,1.97622,1.97628,1.97435,1.97611,7000000.0
2006-05-04 04:01:00,1.97617,1.97617,1.97596,1.97598,7000000.0
2006-05-04 04:02:00,1.97588,1.97644,1.97588,1.97644,8000000.0
2006-05-04 04:03:00,1.97608,1.97613,1.976,1.976,8000000.0
2006-05-04 04:04:00,1.97603,1.97617,1.976,1.976,8000000.0
2006-05-04 04:05:00,1.97614,1.97614,1.97582,1.9759,8000000.0
2006-05-04 04:07:00,1.97588,1.97605,1.97581,1.97592,11000000.0
2006-05-04 04:10:00,1.9759,1.97612,1.9759,1.97612,8000000.0
2006-05-04 04:11:00,1.97602,1.97619,1.97602,1.9761,7000000.0
2006-05-04 04:14:00,1.97602,1.97603,1.97587,1.97587,7000000.0
2006-05-04 04:15:00,1.97553,1.97558,1.97522,1.97522,7000000.0
2006-05-04 04:21:00,1.97509,1.97518,1.9747,1.9747,8000000.0
2006-05-04 04:22:00,1.97462,1.97462,1.97396,1.97396,9000000.0
2006-05-04 04:23:00,1.97399,1.97403,1.9739,1.974,7000000.0
2006-05-04 04:24:00,1.97349,1.97349,1.97271,1.97271,9000000.0
2006-05-04 04:25:00,1.97232,1.9725,1.9723,1.9725,7000000.0
2006-05-04 04:26:00,1.97261,1.97288,1.97261,1.97272,7000000.0
2006-05-04 04:27:00,1.97283,1.973,1.97281,1.97281,8000000.0
2006-05-04 04:28:00,1.97277,1.97282,1.97257,1.97282,7000000.0
2006-05-04 04:29:00,1.97281,1.97324,1.97281,1.97324,8000000.0
2006-05-04 04:30:00,1.97333,1.9735,1.97324,1.9735,9000000.0
2006-05-04 04:31:00,1.97369,1.97411,1.97368,1.97409,10000000.0
2006-05-04 04:32:00,1.97411,1.97414,1.97375,1.97401,9000000.0
2006-05-04 04:33:00,1.97391,1.97391,1.97364,1.97367,8000000.0
2006-05-04 04:34:00,1.97382,1.97382,1.97353,1.97353,7000000.0
2006-05-04 04:35:00,1.97352,1.97362,1.97352,1.97352,7000000.0
2006-05-04 04:36:00,1.97349,1.97357,1.97335,1.97335,6000000.0
2006-05-04 04:37:00,1.97338,1.97351,1.97338,1.97345,11000000.0
2006-05-04 04:38:00,1.97349,1.9735,1.97336,1.97337,9000000.0
2006-05-04 04:39:00,1.97345,1.97401,1.97345,1.97401,9000000.0
2006-05-04 04:41:00,1.97409,1.97409,1.97385,1.97388,8000000.0
2006-05-04 04:42:00,1.97374,1.97374,1.97356,1.97367,7000000.0
2006-05-04 04:43:00,1.97372,1.97372,1.9733,1.97341,11000000.0
2006-05-04 04:44:00,1.97371,1.97407,1.9737,1.97407,9000000.0
2006-05-04 04:45:00,1.97419,1.97443,1.97404,1.97443,8000000.0
2006-05-04 04:48:00,1.97459,1.97472,1.97457,1.97471,7000000.0
2006-05-04 04:49:00,1.97476,1.97507,1.97471,1.97507,11000000.0
2006-05-04 04:51:00,1.97509,1.97524,1.97508,1.97515,7000000.0
2006-05-04 04:52:00,1.97515,1.97515,1.9746,1.9746,10000000.0
2006-05-04 04:53:00,1.97448,1.97495,1.97448,1.97469,9000000.0
2006-05-04 04:55:00,1.97516,1.97537,1.97516,1.97537,8000000.0
2006-05-04 04:58:00,1.97544,1.97544,1.97531,1.97538,8000000.0
2006-05-04 04:59:00,1.97544,1.97544,1.97527,1.97532,8000000.0
2006-05-04 05:00:00,1.97522,1.97532,1.97518,1.97518,7000000.0
2006-05-04 05:02:00,1.97537,1.97553,1.97533,1.97536,7000000.0
2006-05-04 05:03:00,1.97531,1.97555,1.97527,1.97555,7000000.0
2006-05-04 05:04:00,1.97572,1.97609,1.97572,1.97592,7000000.0
2006-05-04 05:05:00,1.97587,1.97645,1.97587,1.97643,8000000.0
2006-05-04 05:06:00,1.97606,1.97606,1.97577,1.97577,8000000.0
2006-05-04 05:07:00,1.97568,1.97584,1.97551,1.97584,8000000.0
2006-05-04 05:08:00,1.97591,1.97595,1.97563,1.97563,10000000.0
2006-05-04 05:09:00,1.97567,1.97567,1.97549,1.9756,7000000.0
2006-05-04 05:10:00,1.97561,1.97567,1.97553,1.97557,7000000.0
2006-05-04 05:11:00,1.97567,1.97578,1.97549,1.97559,8000000.0
2006-05-04 05:12:00,1.97564,1.97583,1.97564,1.97579,11000000.0
2006-05-04 05:15:00,1.97572,1.97576,1.97551,1.97551,11000000.0
2006-05-04 05:16:00,1.97563,1.97571,1.97537,1.97546,9000000.0
2006-05-04 05:17:00,1.9754,1.97563,1.9754,1.97556,8000000.0
2006-05-04 05:19:00,1.97548,1.97557,1.97533,1.97557,7000000.0
2006-05-04 05:20:00,1.97555,1.97555,1.97535,1.97549,10000000.0
2006-05-04 05:21:00,1.97542,1.97547,1.97527,1.97545,8000000.0
2006-05-04 05:22:00,1.97547,1.97584,1.97547,1.97576,7000000.0
2006-05-04 05:23:00,1.97567,1.97589,1.97567,1.97583,10000000.0
2006-05-04 05:24:00,1.97584,1.97584,1.97551,1.97551,7000000.0
2006-05-04 05:25:00,1.97562,1.97592,1.97562,1.97591,7000000.0
2006-05-04 05:26:00,1.97593,1.97596,1.97572,1.97582,7000000.0
2006-05-04 05:28:00,1.97576,1.97576,1.9756,1.9756,9000000.0
2006-05-04 05:29:00,1.9757,1.97571,1.97547,1.97557,7000000.0
2006-05-04 05:30:00,1.97538,1.97598,1.97538,1.97586,7000000.0
2006-05-04 05:31:00,1.97568,1.97568,1.9752,1.97559,8000000.0
2006-05-04 05:32:00,1.9757,1.97603,1.97558,1.97596,8000000.0
2006-05-04 05:33:00,1.97582,1.97582,1.97548,1.97548,9000000.0
2006-05-04 05:34:00,1.97573,1.97573,1.97553,1.97571,5000000.0
2006-05-04 05:35:00,1.97589,1.97599,1.97563,1.97563,7000000.0
2006-05-04 05:37:00,1.97599,1.97599,1.9759,1.97595,7000000.0
2006-05-04 05:38:00,1.97584,1.97584,1.97558,1.97558,6000000.0
2006-05-04 05:39:00,1.97564,1.97564,1.97554,1.97562,7000000.0
2006-05-04 05:40:00,1.97553,1.97563,1.97535,1.97553,8000000.0
2006-05-04 05:41:00,1.97553,1.97554,1.97542,1.97542,8000000.0
2006-05-04 05:42:00,1.97552,1.97556,1.97539,1.97555,7000000.0
2006-05-04 05:43:00,1.97562,1.97567,1.97538,1.9756,9000000.0
2006-05-04 05:44:00,1.97568,1.97568,1.97527,1.97537,8000000.0
2006-05-04 05:45:00,1.97566,1.97578,1.97548,1.97561,11000000.0
2006-05-04 05:46:00,1.9754,1.97552,1.97534,1.97534,5000000.0
2006-05-04 05:47:00,1.97544,1.97544,1.97479,1.97479,8000000.0
2006-05-04 05:48:00,1.97478,1.97519,1.97478,1.97519,7000000.0
2006-05-04 05:49:00,1.97473,1.97481,1.97441,1.97441,8000000.0
2006-05-04 05:50:00,1.97469,1.97469,1.97437,1.97437,9000000.0
2006-05-04 05:51:00,1.97418,1.97443,1.97418,1.97443,8000000.0
2006-05-04 05:52:00,1.97437,1.97451,1.97437,1.97437,8000000.0
2006-05-04 05:53:00,1.97419,1.97422,1.97417,1.97417,7000000.0
2006-05-04 05:54:00,1.9742,1.97447,1.9742,1.97431,10000000.0
2006-05-04 05:55:00,1.97428,1.97443,1.97411,1.97443,8000000.0
2006-05-04 05:56:00,1.97451,1.97451,1.97441,1.97446,5000000.0
2006-05-04 05:57:00,1.9744,1.97475,1.9744,1.97475,8000000.0
2006-05-04 05:58:00,1.97479,1.97494,1.97465,1.97481,9000000.0
2006-05-04 05:59:00,1.97479,1.97499,1.97466,1.97496,10000000.0
2006-05-04 06:00:00,1.97504,1.97534,1.97499,1.97534,8000000.0
2006-05-04 06:01:00,1.97521,1.97521,1.97506,1.97506,7000000.0
2006-05-04 06:02:00,1.97513,1.97513,1.97483,1.97483,7000000.0
2006-05-04 06:03:00,1.97477,1.97477,1.97445,1.97448,8000000.0
2006-05-04 06:04:00,1.97484,1.97497,1.97481,1.97497,7000000.0
2006-05-04 06:05:00,1.97507,1.97507,1.97481,1.97502,7000000.0
2006-05-04 06:06:00,1.97479,1.97479,1.97408,1.97408,5000000.0
2006-05-04 06:07:00,1.97381,1.97412,1.97381,1.97412,7000000.0
2006-05-04 06:08:00,1.97429,1.97431,1.97411,1.97418,6000000.0
2006-05-04 06:09:00,1.97411,1.97411,1.97395,1.974,8000000.0
2006-05-04 06:10:00,1.97411,1.97447,1.97411,1.97441,8000000.0
2006-05-04 06:11:00,1.97462,1.97462,1.97443,1.97448,8000000.0
2006-05-04 06:12:00,1.97451,1.97472,1.97447,1.97472,8000000.0
2006-05-04 06:13:00,1.97476,1.97479,1.97469,1.97477,8000000.0
2006-05-04 06:14:00,1.97477,1.97477,1.97463,1.97471,7000000.0
2006-05-04 06:15:00,1.97466,1.97475,1.97459,1.97465,8000000.0
2006-05-04 06:16:00,1.97481,1.97496,1.97477,1.97496,5000000.0
2006-05-04 06:17:00,1.97482,1.97511,1.97482,1.9751,7000000.0
2006-05-04 06:18:00,1.97499,1.97514,1.97467,1.97514,9000000.0
2006-05-04 06:19:00,1.97512,1.97512,1.9748,1.9748,7000000.0
2006-05-04 06:21:00,1.97491,1.97491,1.97461,1.97484,8000000.0
2006-05-04 06:23:00,1.97505,1.97553,1.97505,1.97545,8000000.0
2006-05-04 06:24:00,1.97535,1.97546,1.97527,1.97532,11000000.0
2006-05-04 06:25:00,1.97526,1.97543,1.97491,1.97491,11000000.0
2006-05-04 06:26:00,1.97476,1.97492,1.97463,1.97479,11000000.0
2006-05-04 06:27:00,1.97506,1.97568,1.97506,1.97567,7000000.0
2006-05-04 06:28:00,1.9758,1.9758,1.97565,1.97571,8000000.0
2006-05-04 06:29:00,1.97598,1.97598,1.97541,1.9755,8000000.0
2006-05-04 06:30:00,1.97572,1.97585,1.97572,1.97575,8000000.0
2006-05-04 06:31:00,1.97549,1.97566,1.97532,1.97566,7000000.0
2006-05-04 06:32:00,1.97568,1.97574,1.97554,1.97554,6000000.0
2006-05-04 06:33:00,1.9756,1.97574,1.9756,1.97574,7000000.0
2006-05-04 06:34:00,1.97541,1.97541,1.97502,1.97502,7000000.0
2006-05-04 06:35:00,1.97513,1.97557,1.97513,1.97557,11000000.0
2006-05-04 06:36:00,1.97514,1.97542,1.97514,1.97523,5000000.0
2006-05-04 06:37:00,1.97538,1.9754,1.97526,1.97537,10000000.0
2006-05-04 06:38:00,1.9753,1.97575,1.9753,1.97557,8000000.0
2006-05-04 06:39:00,1.97556,1.97594,1.97547,1.97594,11000000.0
2006-05-04 06:40:00,1.97622,1.97622,1.97596,1.97596,7000000.0
2006-05-04 06:41:00,1.97622,1.97627,1.97608,1.97608,7000000.0
2006-05-04 06:42:00,1.97576,1.97576,1.97558,1.9756,5000000.0
2006-05-04 06:44:00,1.97597,1.97597,1.97571,1.9759,8000000.0
2006-05-04 06:45:00,1.9759,1.9759,1.97552,1.97583,8000000.0
2006-05-04 06:47:00,1.97582,1.97582,1.97552,1.97552,8000000.0
2006-05-04 06:48:00,1.97551,1.97551,1.97527,1.97528,7000000.0
2006-05-04 06:49:00,1.97524,1.97578,1.97524,1.97566,8000000.0
2006-05-04 06:50:00,1.97567,1.97569,1.97549,1.97556,5000000.0
2006-05-04 06:51:00,1.97551,1.97575,1.97551,1.97563,10000000.0
2006-05-04 06:52:00,1.97552,1.97552,1.97525,1.97533,8000000.0
2006-05-04 06:53:00,1.97526,1.97541,1.9752,1.97529,8000000.0
2006-05-04 06:54:00,1.97538,1.97538,1.97482,1.97482,7000000.0
2006-05-04 06:55:00,1.97517,1.97529,1.97489,1.9752,7000000.0
2006-05-04 06:57:00,1.97531,1.97551,1.97531,1.97549,7000000.0
2006-05-04 06:58:00,1.97553,1.97568,1.97537,1.97568,7000000.0
2006-05-04 06:59:00,1.97575,1.97587,1.9757,1.97587,7000000.0
2006-05-04 07:00:00,1.97597,1.97603,1.97595,1.97595,7000000.0
2006-05-04 07:01:00,1.97597,1.97597,1.97549,1.97551,7000000.0
2006-05-04 07:02:00,1.97573,1.97573,1.97561,1.97561,7000000.0
2006-05-04 07:03:00,1.97551,1.97563,1.97547,1.97563,7000000.0
2006-05-04 07:04:00,1.97561,1.97561,1.97525,1.97525,8000000.0
2006-05-04 07:05:00,1.97524,1.97524,1.97431,1.97431,11000000.0
2006-05-04 07:06:00,1.97398,1.97466,1.97398,1.97466,11000000.0
2006-05-04 07:07:00,1.97442,1.97452,1.97422,1.97452,11000000.0
2006-05-04 07:08:00,1.9743,1.9743,1.97362,1.97385,9000000.0
2006-05-04 07:09:00,1.97387,1.97442,1.97387,1.97442,8000000.0
2006-05-04 07:12:00,1.97476,1.97478,1.97456,1.97457,7000000.0
2006-05-04 07:13:00,1.97448,1.97502,1.97448,1.97502,8000000.0
2006-05-04 07:14:00,1.97531,1.97546,1.97524,1.97546,7000000.0
2006-05-04 07:15:00,1.97554,1.97554,1.97524,1.97524,10000000.0
2006-05-04 07:16:00,1.97524,1.97538,1.97517,1.97538,8000000.0
2006-05-04 07:17:00,1.97536,1.97558,1.97536,1.97544,11000000.0
2006-05-04 07:18:00,1.975,1.97501,1.97484,1.97484,8000000.0
2006-05-04 07:19:00,1.97459,1.97477,1.97456,1.97456,8000000.0
2006-05-04 07:20:00,1.97436,1.97461,1.97414,1.97461,9000000.0
2006-05-04 07:21:00,1.97507,1.97523,1.97507,1.97518,10000000.0
2006-05-04 07:22:00,1.97506,1.97515,1.97497,1.97513,11000000.0
2006-05-04 07:23:00,1.97531,1.97542,1.97518,1.9754,7000000.0
2006-05-04 07:24:00,1.97539,1.97539,1.97518,1.97519,9000000.0
2006-05-04 07:25:00,1.97532,1.97535,1.97492,1.97492,8000000.0
2006-05-04 07:26:00,1.97485,1.97486,1.97477,1.97477,7000000.0
2006-05-04 07:27:00,1.97525,1.97525,1.97496,1.97522,7000000.0
2006-05-04 07:28:00,1.9753,1.9759,1.9753,1.9759,7000000.0
2006-05-04 07:29:00,1.97612,1.97627,1.97573,1.97573,8000000.0
2006-05-04 07:30:00,1.97513,1.97541,1.97513,1.97541,8000000.0
2006-05-04 07:31:00,1.9755,1.97577,1.9755,1.97565,7000000.0
2006-05-04 07:32:00,1.9757,1.97573,1.97554,1.97573,9000000.0
2006-05-04 07:33:00,1.97574,1.9758,1.97568,1.97579,8000000.0
2006-05-04 07:34:00,1.97585,1.97585,1.97559,1.97559,11000000.0
2006-05-04 07:35:00,1.97574,1.97584,1.97564,1.97564,8000000.0
2006-05-04 07:36:00,1.97564,1.97576,1.97564,1.97576,7000000.0
2006-05-04 07:37:00,1.97558,1.97558,1.97515,1.97515,7000000.0
2006-05-04 07:39:00,1.97492,1.97528,1.97492,1.97528,7000000.0
2006-05-04 07:40:00,1.97534,1.97534,1.97506,1.97524,8000000.0
2006-05-04 07:41:00,1.97634,1.97657,1.97634,1.97645,9000000.0
2006-05-04 07:42:00,1.97679,1.97679,1.97654,1.97668,11000000.0
2006-05-04 07:43:00,1.97661,1.97665,1.97643,1.9765,7000000.0
2006-05-04 07:44:00,1.97647,1.97647,1.97613,1.9762,7000000.0
2006-05-04 07:45:00,1.97621,1.97629,1.97615,1.97629,7000000.0
2006-05-04 07:46:00,1.97615,1.97617,1.97603,1.97616,7000000.0
2006-05-04 07:47:00,1.97615,1.97615,1.97583,1.97583,7000000.0
2006-05-04 07:48:00,1.97568,1.97594,1.97568,1.97568,8000000.0
2006-05-04 07:51:00,1.97604,1.97604,1.97571,1.97601,8000000.0
2006-05-04 07:52:00,1.9759,1.97609,1.97588,1.97609,10000000.0
2006-05-04 07:53:00,1.97559,1.97593,1.97559,1.97589,11000000.0
2006-05-04 07:55:00,1.97585,1.97585,1.97561,1.97571,9000000.0
2006-05-04 07:56:00,1.9758,1.97614,1.9758,1.97595,9000000.0
2006-05-04 07:58:00,1.97613,1.9762,1.97604,1.9762,7000000.0
2006-05-04 07:59:00,1.97599,1.97618,1.97574,1.97618,7000000.0
2006-05-04 08:00:00,1.97624,1.97663,1.97624,1.9764,8000000.0
2006-05-04 08:01:00,1.97634,1.97699,1.97624,1.97699,10000000.0
2006-05-04 08:02:00,1.97705,1.97705,1.97696,1.97698,7000000.0
2006-05-04 08:03:00,1.97674,1.97694,1.97666,1.97694,8000000.0
2006-05-04 08:04:00,1.97695,1.97715,1.97692,1.97692,8000000.0
2006-05-04 08:05:00,1.97692,1.97712,1.97692,1.97707,8000000.0
2006-05-04 08:06:00,1.97691,1.97691,1.97655,1.97655,6000000.0
2006-05-04 08:07:00,1.97648,1.97771,1.97648,1.97771,7000000.0
2006-05-04 08:08:00,1.97806,1.97806,1.97745,1.97745,7000000.0
2006-05-04 08:09:00,1.97764,1.97775,1.97719,1.97719,7000000.0
2006-05-04 08:10:00,1.97744,1.97744,1.97724,1.97732,7000000.0
2006-05-04 08:11:00,1.9774,1.9774,1.97632,1.97632,8000000.0
2006-05-04 08:12:00,1.97672,1.97692,1.97664,1.97689,9000000.0
2006-05-04 08:13:00,1.97684,1.97697,1.97678,1.97697,7000000.0
2006-05-04 08:14:00,1.97699,1.97725,1.97698,1.97725,9000000.0
2006-05-04 08:15:00,1.97712,1.97726,1.97686,1.97726,8000000.0
2006-05-04 08:16:00,1.97737,1.97737,1.97702,1.9771,11000000.0
2006-05-04 08:17:00,1.97693,1.97699,1.97683,1.97683,7000000.0
2006-05-04 08:18:00,1.97688,1.97701,1.97677,1.97697,9000000.0
2006-05-04 08:19:00,1.9765,1.97671,1.97616,1.97616,7000000.0
2006-05-04 08:20:00,1.97606,1.97665,1.97606,1.97646,8000000.0
2006-05-04 08:22:00,1.97605,1.97605,1.97581,1.97581,8000000.0
2006-05-04 08:23:00,1.97584,1.97597,1.97568,1.97596,7000000.0
2006-05-04 08:24:00,1.97584,1.97584,1.97561,1.97574,7000000.0
2006-05-04 08:25:00,1.97568,1.97574,1.97558,1.97574,8000000.0
2006-05-04 08:26:00,1.97554,1.97562,1.97519,1.97519,7000000.0
2006-05-04 08:27:00,1.97566,1.97566,1.97522,1.97564,10000000.0
2006-05-04 08:28:00,1.97575,1.97576,1.97542,1.97542,7000000.0
2006-05-04 08:29:00,1.97537,1.97537,1.97519,1.97519,10000000.0
2006-05-04 08:30:00,1.97524,1.97527,1.97511,1.9752,7000000.0
2006-05-04 08:31:00,1.97526,1.97564,1.97526,1.97564,10000000.0
2006-05-04 08:32:00,1.97566,1.97577,1.97548,1.97548,8000000.0
2006-05-04 08:33:00,1.97546,1.97547,1.97486,1.97486,7000000.0
2006-05-04 08:34:00,1.97484,1.97512,1.97468,1.97468,9000000.0
2006-05-04 08:35:00,1.97448,1.97453,1.97412,1.97453,9000000.0
2006-05-04 08:36:00,1.97461,1.97471,1.97408,1.97408,8000000.0
2006-05-04 08:37:00,1.9744,1.97491,1.97437,1.97478,9000000.0
2006-05-04 08:38:00,1.97489,1.97529,1.97489,1.97529,10000000.0
2006-05-04 08:39:00,1.97516,1.97516,1.97465,1.97465,11000000.0
2006-05-04 08:40:00,1.97465,1.97499,1.97457,1.97495,8000000.0
2006-05-04 08:41:00,1.97512,1.97534,1.97511,1.9753,11000000.0
2006-05-04 08:42:00,1.97563,1.97582,1.97558,1.97562,10000000.0
2006-05-04 08:43:00,1.97543,1.97543,1.97514,1.97529,8000000.0
2006-05-04 08:44:00,1.97502,1.97603,1.97502,1.97603,10000000.0
2006-05-04 08:45:00,1.97609,1.97644,1.97609,1.97644,8000000.0
2006-05-04 08:46:00,1.97649,1.97659,1.97501,1.97601,8000000.0
2006-05-04 08:47:00,1.97578,1.97598,1.97561,1.97593,7000000.0
2006-05-04 08:48:00,1.97595,1.9762,1.97595,1.97617,8000000.0
2006-05-04 08:49:00,1.97617,1.97617,1.97584,1.97599,11000000.0
2006-05-04 08:50:00,1.97621,1.97637,1.97615,1.97615,7000000.0
2006-05-04 08:51:00,1.97592,1.97656,1.97592,1.97644,8000000.0
2006-05-04 08:52:00,1.97642,1.97642,1.97617,1.97631,9000000.0
2006-05-04 08:53:00,1.97639,1.97674,1.9762,1.97668,8000000.0
2006-05-04 08:54:00,1.97645,1.97645,1.97584,1.976,8000000.0
2006-05-04 08:55:00,1.97595,1.97611,1.97594,1.97602,8000000.0
2006-05-04 08:56:00,1.97594,1.9761,1.97585,1.97585,7000000.0
2006-05-04 08:57:00,1.97578,1.97609,1.97578,1.97596,8000000.0
2006-05-04 08:58:00,1.97571,1.97608,1.97571,1.97608,7000000.0
2006-05-04 08:59:00,1.97611,1.97665,1.97611,1.97665,7000000.0
2006-05-04 09:00:00,1.97686,1.97686,1.97622,1.97622,8000000.0
2006-05-04 09:01:00,1.97618,1.97623,1.97595,1.97595,9000000.0
2006-05-04 09:02:00,1.97591,1.97611,1.97591,1.97611,10000000.0
2006-05-04 09:03:00,1.97566,1.97589,1.97561,1.97582,7000000.0
2006-05-04 09:04:00,1.97591,1.97591,1.97557,1.97557,7000000.0
2006-05-04 09:05:00,1.97579,1.97601,1.97578,1.97578,7000000.0
2006-05-04 09:06:00,1.97582,1.97632,1.97582,1.97609,11000000.0
2006-05-04 09:07:00,1.97653,1.97734,1.97649,1.97734,8000000.0
2006-05-04 09:08:00,1.97753,1.97753,1.97716,1.97718,7000000.0
2006-05-04 09:09:00,1.97726,1.97726,1.97662,1.97669,11000000.0
2006-05-04 09:10:00,1.97667,1.97667,1.9764,1.9764,7000000.0
2006-05-04 09:11:00,1.97643,1.97663,1.97643,1.97652,9000000.0
2006-05-04 09:12:00,1.97674,1.97725,1.97674,1.97713,8000000.0
2006-05-04 09:13:00,1.97735,1.97768,1.97728,1.97728,9000000.0
2006-05-04 09:14:00,1.97706,1.97706,1.97658,1.97661,11000000.0
2006-05-04 09:15:00,1.97642,1.97647,1.97624,1.97624,7000000.0
2006-05-04 09:16:00,1.97682,1.97739,1.97682,1.97739,8000000.0
2006-05-04 09:17:00,1.97753,1.97753,1.97651,1.97651,11000000.0
2006-05-04 09:18:00,1.97699,1.97702,1.97673,1.97673,8000000.0
2006-05-04 09:19:00,1.97642,1.97642,1.97592,1.97592,7000000.0
2006-05-04 09:20:00,1.97626,1.97646,1.9761,1.9761,7000000.0
2006-05-04 09:21:00,1.97603,1.97603,1.97521,1.97521,8000000.0
2006-05-04 09:22:00,1.97516,1.97529,1.97509,1.9752,8000000.0
2006-05-04 09:23:00,1.97524,1.97544,1.97522,1.97524,7000000.0
2006-05-04 09:24:00,1.9749,1.97508,1.97475,1.97508,8000000.0
2006-05-04 09:25:00,1.97491,1.9752,1.97491,1.9752,7000000.0
2006-05-04 09:26:00,1.97506,1.97511,1.9749,1.97511,11000000.0
2006-05-04 09:27:00,1.97506,1.97506,1.97476,1.97476,11000000.0
2006-05-04 09:28:00,1.97515,1.97559,1.97515,1.97559,9000000.0
2006-05-04 09:29:00,1.97571,1.97592,1.97565,1.97583,8000000.0
2006-05-04 09:30:00,1.97585,1.97586,1.97558,1.97563,7000000.0
2006-05-04 09:31:00,1.97532,1.97572,1.97532,1.97572,7000000.0
2006-05-04 09:32:00,1.97578,1.97587,1.97559,1.97559,7000000.0
2006-05-04 09:33:00,1.97564,1.97568,1.97541,1.97543,8000000.0
2006-05-04 09:34:00,1.97532,1.97542,1.97514,1.97542,7000000.0
2006-05-04 09:35:00,1.97554,1.97561,1.97553,1.97556,10000000.0
2006-05-04 09:36:00,1.97548,1.9756,1.97513,1.97521,8000000.0
2006-05-04 09:37:00,1.97513,1.97513,1.97492,1.9751,11000000.0
2006-05-04 09:38:00,1.97501,1.97515,1.97323,1.97501,11000000.0
2006-05-04 09:39:00,1.97492,1.97496,1.97481,1.97495,7000000.0
2006-05-04 09:40:00,1.97491,1.97491,1.97467,1.97471,9000000.0
2006-05-04 09:41:00,1.97557,1.97635,1.97557,1.97635,8000000.0
2006-05-04 09:42:00,1.97625,1.97671,1.97609,1.97671,10000000.0
2006-05-04 09:43:00,1.97673,1.97696,1.97658,1.97696,11000000.0
2006-05-04 09:44:00,1.97716,1.97723,1.97701,1.97701,8000000.0
2006-05-04 09:45:00,1.97735,1.97754,1.97735,1.97751,7000000.0
2006-05-04 09:46:00,1.97735,1.9774,1.9769,1.9774,11000000.0
2006-05-04 09:47:00,1.9776,1.97777,1.97752,1.97752,9000000.0
2006-05-04 09:48:00,1.97755,1.97785,1.97755,1.97756,7000000.0
2006-05-04 09:49:00,1.97751,1.97788,1.9775,1.97788,11000000.0
2006-05-04 09:50:00,1.97751,1.97754,1.97743,1.97754,8000000.0
2006-05-04 09:51:00,1.97753,1.97771,1.97752,1.97771,8000000.0
2006-05-04 09:52:00,1.9776,1.9776,1.97744,1.97753,8000000.0
2006-05-04 09:53:00,1.97715,1.97722,1.97695,1.97705,10000000.0
2006-05-04 09:55:00,1.97688,1.97723,1.97688,1.97723,8000000.0
2006-05-04 09:56:00,1.97711,1.97719,1.97692,1.97708,10000000.0
2006-05-04 09:57:00,1.97691,1.97716,1.97691,1.97716,8000000.0
2006-05-04 09:58:00,1.97721,1.97721,1.97702,1.97702,8000000.0
2006-05-04 09:59:00,1.97714,1.97726,1.97707,1.97715,10000000.0
2006-05-04 10:00:00,1.97733,1.97764,1.97718,1.97718,10000000.0
2006-05-04 10:01:00,1.97699,1.97699,1.97669,1.97676,10000000.0
2006-05-04 10:02:00,1.97663,1.97684,1.97639,1.97639,10000000.0
2006-05-04 10:03:00,1.97625,1.97625,1.97605,1.97605,7000000.0
2006-05-04 10:04:00,1.97611,1.97615,1.97562,1.97562,7000000.0
2006-05-04 10:05:00,1.97511,1.97523,1.97406,1.97406,11000000.0
2006-05-04 10:06:00,1.97365,1.97428,1.97365,1.97428,7000000.0
2006-05-04 10:07:00,1.97428,1.9749,1.97412,1.9749,7000000.0
2006-05-04 10:08:00,1.97472,1.97492,1.97449,1.97456,7000000.0
2006-05-04 10:09:00,1.97441,1.97454,1.97399,1.97408,7000000.0
2006-05-04 10:10:00,1.974,1.97401,1.97384,1.974,7000000.0
2006-05-04 10:11:00,1.97425,1.97425,1.97336,1.97336,7000000.0
2006-05-04 10:12:00,1.97339,1.97339,1.97294,1.97311,8000000.0
2006-05-04 10:13:00,1.973,1.9737,1.973,1.9737,8000000.0
2006-05-04 10:14:00,1.97394,1.97397,1.97356,1.97356,7000000.0
2006-05-04 10:15:00,1.97327,1.97327,1.97304,1.97311,10000000.0
2006-05-04 10:16:00,1.97315,1.97352,1.97315,1.97352,7000000.0
2006-05-04 10:17:00,1.97358,1.97395,1.97358,1.97381,11000000.0
2006-05-04 10:18:00,1.97374,1.97374,1.97357,1.97357,8000000.0
2006-05-04 10:19:00,1.97373,1.97373,1.97348,1.97348,9000000.0
2006-05-04 10:20:00,1.97343,1.97354,1.97338,1.97354,7000000.0
2006-05-04 10:21:00,1.97355,1.97355,1.97326,1.97341,8000000.0
2006-05-04 10:22:00,1.97311,1.97315,1.97292,1.97303,7000000.0
2006-05-04 10:23:00,1.97284,1.97307,1.97284,1.97305,7000000.0
2006-05-04 10:24:00,1.9731,1.97316,1.97297,1.97313,7000000.0
2006-05-04 10:25:00,1.97318,1.97331,1.97306,1.97323,9000000.0
2006-05-04 10:26:00,1.97315,1.97315,1.97299,1.97303,11000000.0
2006-05-04 10:27:00,1.97301,1.97323,1.97293,1.97323,8000000.0
2006-05-04 10:32:00,1.97314,1.97314,1.97249,1.97249,9000000.0
2006-05-04 10:33:00,1.97253,1.97279,1.97253,1.97279,7000000.0
2006-05-04 10:34:00,1.97268,1.97268,1.97248,1.97263,7000000.0
2006-05-04 10:35:00,1.97217,1.97217,1.97172,1.97205,7000000.0
2006-05-04 10:36:00,1.97156,1.9717,1.97143,1.97144,8000000.0
2006-05-04 10:37:00,1.9717,1.97188,1.97151,1.97154,8000000.0
2006-05-04 10:38:00,1.97097,1.97097,1.97026,1.97048,10000000.0
2006-05-04 10:39:00,1.97031,1.9711,1.97031,1.9711,8000000.0
2006-05-04 10:40:00,1.97095,1.97095,1.97073,1.97083,7000000.0
2006-05-04 10:41:00,1.97068,1.97068,1.9705,1.9705,9000000.0
2006-05-04 10:42:00,1.9707,1.97079,1.97064,1.97065,7000000.0
2006-05-04 10:43:00,1.97077,1.97077,1.97061,1.97074,10000000.0
2006-05-04 10:44:00,1.97013,1.97013,1.9698,1.97,7000000.0
2006-05-04 10:45:00,1.97004,1.97004,1.96991,1.96994,8000000.0
2006-05-04 10:46:00,1.9699,1.97025,1.9699,1.97014,8000000.0
2006-05-04 10:47:00,1.96991,1.97007,1.96973,1.96976,7000000.0
2006-05-04 10:48:00,1.96969,1.96974,1.96964,1.96966,8000000.0
2006-05-04 10:49:00,1.96966,1.96977,1.96954,1.9696,9000000.0
2006-05-04 10:50:00,1.96933,1.96968,1.96924,1.96968,8000000.0
2006-05-04 10:51:00,1.96984,1.97003,1.96983,1.96989,9000000.0
2006-05-04 10:52:00,1.96995,1.97017,1.96987,1.97017,8000000.0
2006-05-04 10:53:00,1.9703,1.97051,1.97024,1.97051,9000000.0
2006-05-04 10:54:00,1.97013,1.97013,1.96924,1.96924,10000000.0
2006-05-04 10:55:00,1.96979,1.97085,1.96979,1.97085,7000000.0
2006-05-04 10:56:00,1.97091,1.97146,1.96907,1.9714,7000000.0
2006-05-04 10:57:00,1.9717,1.97219,1.9717,1.97174,8000000.0
2006-05-04 10:58:00,1.97222,1.97299,1.97222,1.97299,7000000.0
2006-05-04 10:59:00,1.9726,1.97289,1.97244,1.97244,11000000.0
2006-05-04 11:00:00,1.97213,1.97318,1.97167,1.97167,7000000.0
2006-05-04 11:01:00,1.97342,1.97367,1.97338,1.97367,8000000.0
2006-05-04 11:02:00,1.97349,1.97349,1.97293,1.97293,7000000.0
2006-05-04 11:03:00,1.97284,1.97327,1.97284,1.97327,11000000.0
2006-05-04 11:04:00,1.97316,1.97318,1.97297,1.97297,11000000.0
2006-05-04 11:05:00,1.97294,1.97302,1.97264,1.97268,7000000.0
2006-05-04 11:06:00,1.97263,1.97281,1.97263,1.9727,8000000.0
2006-05-04 11:07:00,1.97284,1.97284,1.97266,1.97266,7000000.0
2006-05-04 11:08:00,1.97268,1.97302,1.97268,1.97302,9000000.0
2006-05-04 11:09:00,1.97306,1.97322,1.97294,1.97294,8000000.0
2006-05-04 11:10:00,1.97279,1.97279,1.97261,1.97271,8000000.0
2006-05-04 11:11:00,1.97285,1.97331,1.97285,1.97331,10000000.0
2006-05-04 11:12:00,1.97367,1.97367,1.9717,1.9717,7000000.0
2006-05-04 11:13:00,1.97136,1.97136,1.97079,1.97117,11000000.0
2006-05-04 11:14:00,1.97078,1.97078,1.97012,1.97012,11000000.0
2006-05-04 11:15:00,1.97017,1.9702,1.97002,1.97002,7000000.0
2006-05-04 11:16:00,1.97005,1.97055,1.96999,1.97055,7000000.0
2006-05-04 11:17:00,1.97058,1.97058,1.96999,1.96999,7000000.0
2006-05-04 11:18:00,1.96905,1.96972,1.96896,1.96972,10000000.0
2006-05-04 11:19:00,1.97023,1.97061,1.97023,1.97061,11000000.0
2006-05-04 11:20:00,1.97051,1.97051,1.9703,1.9703,8000000.0
2006-05-04 11:21:00,1.97017,1.97025,1.96999,1.97025,7000000.0
2006-05-04 11:22:00,1.97064,1.97099,1.97064,1.97099,8000000.0
2006-05-04 11:23:00,1.9707,1.9707,1.97028,1.97028,8000000.0
2006-05-04 11:24:00,1.97018,1.97019,1.96984,1.96984,7000000.0
2006-05-04 11:25:00,1.96969,1.96971,1.96957,1.96971,8000000.0
2006-05-04 11:26:00,1.96975,1.96983,1.96965,1.96972,11000000.0
2006-05-04 11:27:00,1.96985,1.97023,1.96985,1.97023,8000000.0
2006-05-04 11:28:00,1.97054,1.97054,1.97013,1.97013,7000000.0
2006-05-04 11:29:00,1.9701,1.97012,1.9699,1.9699,8000000.0
2006-05-04 11:30:00,1.96982,1.97035,1.96982,1.97035,7000000.0
2006-05-04 11:31:00,1.97073,1.97073,1.97046,1.97046,11000000.0
2006-05-04 11:32:00,1.97048,1.97049,1.97039,1.97039,11000000.0
2006-05-04 11:33:00,1.97045,1.97052,1.97034,1.97052,7000000.0
2006-05-04 11:34:00,1.97069,1.97089,1.97055,1.97089,7000000.0
2006-05-04 11:37:00,1.9705,1.97087,1.9705,1.97085,8000000.0
2006-05-04 11:38:00,1.9709,1.9709,1.97078,1.97082,9000000.0
2006-05-04 11:39:00,1.97066,1.97081,1.97066,1.97075,9000000.0
2006-05-04 11:40:00,1.97082,1.97114,1.97082,1.97106,11000000.0
2006-05-04 11:41:00,1.97089,1.97089,1.97062,1.97074,11000000.0
2006-05-04 11:42:00,1.97076,1.97111,1.97076,1.97111,11000000.0
2006-05-04 11:43:00,1.97095,1.97108,1.97095,1.97102,7000000.0
2006-05-04 11:44:00,1.97131,1.9714,1.97131,1.9714,7000000.0
2006-05-04 11:45:00,1.97116,1.97136,1.97116,1.97136,11000000.0
2006-05-04 11:46:00,1.97128,1.97128,1.97105,1.97113,7000000.0
2006-05-04 11:47:00,1.97116,1.97142,1.97116,1.97131,9000000.0
2006-05-04 11:48:00,1.97131,1.97143,1.97125,1.97135,10000000.0
2006-05-04 11:49:00,1.97127,1.97143,1.97125,1.97143,7000000.0
2006-05-04 11:50:00,1.97148,1.97156,1.97143,1.97143,7000000.0
2006-05-04 11:52:00,1.9715,1.97155,1.97144,1.97149,10000000.0
2006-05-04 11:53:00,1.97144,1.97144,1.97123,1.97133,10000000.0
2006-05-04 11:55:00,1.97125,1.97144,1.97125,1.97144,8000000.0
2006-05-04 11:56:00,1.97137,1.97143,1.97131,1.97135,11000000.0
2006-05-04 11:57:00,1.9714,1.97149,1.9714,1.97143,8000000.0
2006-05-04 11:58:00,1.97163,1.97239,1.97163,1.97239,9000000.0
2006-05-04 11:59:00,1.97277,1.97277,1.97235,1.97235,7000000.0
2006-05-04 12:00:00,1.97234,1.97253,1.97232,1.97253,7000000.0
2006-05-04 12:01:00,1.9724,1.9724,1.97181,1.97181,10000000.0
2006-05-04 12:02:00,1.97173,1.97176,1.9713,1.97176,10000000.0
2006-05-04 12:03:00,1.97141,1.97141,1.97102,1.97134,7000000.0
2006-05-04 12:04:00,1.97149,1.97159,1.97129,1.97131,9000000.0
2006-05-04 12:05:00,1.97115,1.97115,1.97061,1.97061,11000000.0
2006-05-04 12:06:00,1.97065,1.97065,1.9703,1.97044,7000000.0
2006-05-04 12:07:00,1.97085,1.97144,1.97085,1.97144,7000000.0
2006-05-04 12:08:00,1.97147,1.97147,1.97106,1.97141,9000000.0
2006-05-04 12:09:00,1.97152,1.97152,1.97119,1.97136,8000000.0
2006-05-04 12:10:00,1.97137,1.97137,1.97102,1.97102,8000000.0
2006-05-04 12:11:00,1.97094,1.97126,1.97087,1.97126,7000000.0
2006-05-04 12:12:00,1.97124,1.97124,1.97077,1.97077,7000000.0
2006-05-04 12:13:00,1.97085,1.97108,1.97072,1.9709,10000000.0
2006-05-04 12:14:00,1.97097,1.97148,1.97097,1.97148,8000000.0
2006-05-04 12:15:00,1.9717,1.97176,1.97131,1.9715,8000000.0
2006-05-04 12:16:00,1.97133,1.97198,1.97133,1.97193,8000000.0
2006-05-04 12:17:00,1.97191,1.97191,1.97139,1.97139,8000000.0
2006-05-04 12:18:00,1.97086,1.97096,1.97076,1.97096,11000000.0
2006-05-04 12:19:00,1.97051,1.97067,1.97051,1.97056,9000000.0
2006-05-04 12:20:00,1.97031,1.97031,1.96986,1.9699,10000000.0
2006-05-04 12:21:00,1.97042,1.97118,1.96938,1.96938,7000000.0
2006-05-04 12:22:00,1.97085,1.97097,1.97069,1.97097,8000000.0
2006-05-04 12:23:00,1.9707,1.97111,1.97062,1.97106,7000000.0
2006-05-04 12:24:00,1.97097,1.97097,1.97088,1.97088,7000000.0
2006-05-04 12:25:00,1.97096,1.97096,1.97032,1.97032,9000000.0
2006-05-04 12:26:00,1.97016,1.97065,1.97016,1.97059,8000000.0
2006-05-04 12:27:00,1.97067,1.9708,1.97058,1.97069,10000000.0
2006-05-04 12:28:00,1.97087,1.97095,1.97071,1.97086,9000000.0
2006-05-04 12:29:00,1.97094,1.97094,1.97077,1.97088,9000000.0
2006-05-04 12:30:00,1.97073,1.97125,1.9705,1.97125,7000000.0
2006-05-04 12:31:00,1.9714,1.9714,1.97094,1.97106,11000000.0
2006-05-04 12:32:00,1.97133,1.97136,1.9712,1.9712,7000000.0
2006-05-04 12:33:00,1.97139,1.9717,1.97139,1.9716,7000000.0
2006-05-04 12:34:00,1.97187,1.97189,1.97144,1.97144,7000000.0
2006-05-04 12:35:00,1.97143,1.9719,1.97141,1.9719,8000000.0
2006-05-04 12:36:00,1.97202,1.97202,1.97159,1.97159,8000000.0
2006-05-04 12:37:00,1.97134,1.97153,1.97134,1.97153,9000000.0
2006-05-04 12:38:00,1.97136,1.97137,1.97086,1.97109,8000000.0
2006-05-04 12:39:00,1.97081,1.97081,1.97033,1.97033,9000000.0
2006-05-04 12:40:00,1.97071,1.97075,1.97054,1.97069,7000000.0
2006-05-04 12:41:00,1.97064,1.97065,1.97044,1.97044,8000000.0
2006-05-04 12:42:00,1.97057,1.97122,1.97057,1.97088,9000000.0
2006-05-04 12:43:00,1.97103,1.97125,1.97084,1.97084,9000000.0
2006-05-04 12:44:00,1.97088,1.97117,1.97085,1.97117,8000000.0
2006-05-04 12:45:00,1.97114,1.97114,1.9707,1.97089,10000000.0
2006-05-04 12:46:00,1.97083,1.97124,1.97083,1.97088,9000000.0
2006-05-04 12:47:00,1.97091,1.97093,1.97075,1.97087,10000000.0
2006-05-04 12:48:00,1.97062,1.97085,1.97058,1.97085,11000000.0
2006-05-04 12:49:00,1.9707,1.9707,1.97044,1.97057,7000000.0
2006-05-04 12:50:00,1.97073,1.97077,1.97036,1.97036,7000000.0
2006-05-04 12:51:00,1.97025,1.97053,1.97025,1.97053,8000000.0
2006-05-04 12:52:00,1.97065,1.97065,1.97018,1.97027,11000000.0
2006-05-04 12:53:00,1.97025,1.97025,1.96996,1.96996,8000000.0
2006-05-04 12:54:00,1.97003,1.97016,1.96999,1.97013,7000000.0
2006-05-04 12:55:00,1.9702,1.9702,1.97,1.97,8000000.0
2006-05-04 12:56:00,1.96979,1.96979,1.96947,1.96976,7000000.0
2006-05-04 12:57:00,1.97015,1.97015,1.96982,1.96982,7000000.0
2006-05-04 12:58:00,1.96969,1.96969,1.96921,1.96921,8000000.0
2006-05-04 12:59:00,1.9692,1.9692,1.96639,1.96639,7000000.0
2006-05-04 13:00:00,1.96681,1.96749,1.96681,1.96688,8000000.0
2006-05-04 13:01:00,1.96679,1.96738,1.96679,1.96738,8000000.0
2006-05-04 13:02:00,1.96714,1.96715,1.96699,1.96703,7000000.0
2006-05-04 13:03:00,1.96705,1.96759,1.96705,1.96757,8000000.0
2006-05-04 13:04:00,1.96769,1.96826,1.96769,1.96826,7000000.0
2006-05-04 13:05:00,1.96808,1.96813,1.96794,1.96813,8000000.0
2006-05-04 13:06:00,1.96832,1.96876,1.96832,1.96876,7000000.0
2006-05-04 13:07:00,1.96894,1.96901,1.96887,1.96901,7000000.0
2006-05-04 13:08:00,1.96902,1.96902,1.96882,1.96895,10000000.0
2006-05-04 13:09:00,1.96898,1.96898,1.96846,1.96849,7000000.0
2006-05-04 13:10:00,1.96883,1.96897,1.96862,1.96862,9000000.0
2006-05-04 13:11:00,1.96871,1.96884,1.96851,1.96874,8000000.0
2006-05-04 13:12:00,1.96879,1.96895,1.96862,1.96895,8000000.0
2006-05-04 13:13:00,1.96893,1.96909,1.96893,1.96901,9000000.0
2006-05-04 13:14:00,1.96888,1.96902,1.96878,1.96902,7000000.0
2006-05-04 13:15:00,1.96909,1.96918,1.96898,1.96918,8000000.0
2006-05-04 13:16:00,1.9693,1.96958,1.9693,1.96931,8000000.0
2006-05-04 13:17:00,1.96893,1.96903,1.96882,1.96903,9000000.0
2006-05-04 13:18:00,1.96883,1.96897,1.96876,1.96897,10000000.0
2006-05-04 13:19:00,1.96893,1.96894,1.96881,1.96889,8000000.0
2006-05-04 13:20:00,1.9688,1.9688,1.9685,1.9685,8000000.0
2006-05-04 13:21:00,1.96852,1.96862,1.96845,1.96862,7000000.0
2006-05-04 13:22:00,1.96881,1.96929,1.96881,1.96929,11000000.0
2006-05-04 13:23:00,1.96926,1.96967,1.96923,1.96967,8000000.0
2006-05-04 13:24:00,1.96963,1.96963,1.96951,1.96958,7000000.0
2006-05-04 13:25:00,1.96969,1.96981,1.96961,1.96961,11000000.0
2006-05-04 13:26:00,1.96958,1.96958,1.96941,1.96954,10000000.0
2006-05-04 13:27:00,1.96942,1.96966,1.96942,1.96958,8000000.0
2006-05-04 13:28:00,1.96954,1.96958,1.9693,1.96954,21000000.0
2006-05-04 13:29:00,1.96956,1.96956,1.96936,1.9695,17000000.0
2006-05-04 13:30:00,1.96962,1.96967,1.96957,1.96957,7000000.0
2006-05-04 13:31:00,1.96951,1.96951,1.96919,1.96919,9000000.0
2006-05-04 13:32:00,1.96887,1.96892,1.96886,1.96891,14000000.0
2006-05-04 13:33:00,1.9688,1.96888,1.9688,1.96883,14000000.0
2006-05-04 13:34:00,1.96891,1.96909,1.96886,1.96886,31000000.0
2006-05-04 13:35:00,1.9688,1.96893,1.96875,1.96893,17000000.0
2006-05-04 13:36:00,1.96882,1.96882,1.96865,1.96873,24000000.0
2006-05-04 13:37:00,1.96878,1.96917,1.96878,1.96917,10000000.0
2006-05-04 13:38:00,1.96932,1.96948,1.96926,1.96934,18000000.0
2006-05-04 13:39:00,1.96945,1.96964,1.96945,1.96964,15000000.0
2006-05-04 13:40:00,1.96957,1.96973,1.969,1.969,29000000.0
2006-05-04 13:41:00,1.96871,1.96879,1.96861,1.96879,13000000.0
2006-05-04 13:42:00,1.96896,1.96896,1.96887,1.9689,5000000.0
2006-05-04 13:43:00,1.96875,1.96879,1.96866,1.96868,10000000.0
2006-05-04 13:44:00,1.96838,1.96838,1.96769,1.96771,26000000.0
2006-05-04 13:45:00,1.9675,1.9675,1.96695,1.96719,22000000.0
2006-05-04 13:46:00,1.96737,1.96841,1.96737,1.96817,19000000.0
2006-05-04 13:47:00,1.96792,1.96792,1.9676,1.96779,17000000.0
2006-05-04 13:48:00,1.9679,1.96845,1.9679,1.96845,22000000.0
2006-05-04 13:49:00,1.9688,1.96907,1.9688,1.96907,24000000.0
2006-05-04 13:50:00,1.96921,1.96921,1.96883,1.96883,15000000.0
2006-05-04 13:51:00,1.96926,1.96945,1.96926,1.96945,22000000.0
2006-05-04 13:52:00,1.96965,1.96973,1.9695,1.9696,32000000.0
2006-05-04 13:53:00,1.96942,1.9695,1.96931,1.96939,28000000.0
2006-05-04 13:54:00,1.96962,1.97028,1.96962,1.96986,31000000.0
2006-05-04 13:55:00,1.97006,1.97031,1.96999,1.96999,20000000.0
2006-05-04 13:56:00,1.96984,1.96995,1.96956,1.96956,24000000.0
2006-05-04 13:57:00,1.96994,1.97005,1.96986,1.96986,34000000.0
2006-05-04 13:58:00,1.9699,1.96994,1.96982,1.96983,16000000.0
2006-05-04 13:59:00,1.96992,1.96992,1.9695,1.9695,30000000.0
2006-05-04 14:00:00,1.96937,1.96938,1.9692,1.96924,39000000.0
2006-05-04 14:01:00,1.96938,1.96946,1.96929,1.96946,30000000.0
2006-05-04 14:02:00,1.96979,1.9699,1.96976,1.96976,19000000.0
2006-05-04 14:03:00,1.96948,1.96954,1.96934,1.96942,23000000.0
2006-05-04 14:04:00,1.96946,1.96973,1.96946,1.96973,33000000.0
2006-05-04 14:05:00,1.96978,1.96986,1.96978,1.96978,28000000.0
2006-05-04 14:06:00,1.96972,1.96976,1.96959,1.96973,31000000.0
2006-05-04 14:07:00,1.9696,1.96965,1.96939,1.96939,31000000.0
2006-05-04 14:08:00,1.96929,1.96936,1.96915,1.96921,27000000.0
2006-05-04 14:09:00,1.96904,1.96904,1.96883,1.96886,27000000.0
2006-05-04 14:10:00,1.96851,1.96914,1.96851,1.96914,24000000.0
2006-05-04 14:11:00,1.96919,1.96919,1.9689,1.9689,21000000.0
2006-05-04 14:12:00,1.96899,1.96911,1.96887,1.96887,22000000.0
2006-05-04 14:14:00,1.96906,1.96928,1.96906,1.96928,21000000.0
2006-05-04 14:15:00,1.96926,1.96926,1.96869,1.9689,25000000.0
2006-05-04 14:16:00,1.96906,1.96962,1.96906,1.96924,26000000.0
2006-05-04 14:17:00,1.9692,1.9692,1.96879,1.96879,32000000.0
2006-05-04 14:18:00,1.96897,1.96942,1.96897,1.96942,27000000.0
2006-05-04 14:19:00,1.96957,1.96986,1.96957,1.96972,35000000.0
2006-05-04 14:20:00,1.9696,1.9696,1.96922,1.96951,32000000.0
2006-05-04 14:21:00,1.96904,1.96924,1.96866,1.96919,39000000.0
2006-05-04 14:22:00,1.96892,1.969,1.96866,1.96877,22000000.0
2006-05-04 14:23:00,1.96899,1.96899,1.96835,1.96858,40000000.0
2006-05-04 14:24:00,1.96808,1.96814,1.96777,1.9678,10000000.0
2006-05-04 14:25:00,1.9678,1.96816,1.96777,1.96816,35000000.0
2006-05-04 14:26:00,1.96777,1.96777,1.96733,1.96733,18000000.0
2006-05-04 14:27:00,1.96729,1.96788,1.96729,1.96788,28000000.0
2006-05-04 14:28:00,1.96819,1.96819,1.96769,1.96802,21000000.0
2006-05-04 14:29:00,1.9679,1.96848,1.96778,1.96778,16000000.0
2006-05-04 14:30:00,1.96735,1.96811,1.96735,1.96809,25000000.0
2006-05-04 14:31:00,1.9679,1.9679,1.96764,1.9679,26000000.0
2006-05-04 14:32:00,1.96798,1.96849,1.96798,1.96849,32000000.0
2006-05-04 14:33:00,1.96822,1.96934,1.96822,1.96934,20000000.0
2006-05-04 14:34:00,1.97041,1.97158,1.97041,1.97158,25000000.0
2006-05-04 14:35:00,1.9713,1.97175,1.97086,1.97175,23000000.0
2006-05-04 14:36:00,1.97137,1.97137,1.97029,1.97029,11000000.0
2006-05-04 14:37:00,1.97079,1.97089,1.97067,1.97074,41000000.0
2006-05-04 14:38:00,1.97047,1.97104,1.97047,1.97104,54000000.0
2006-05-04 14:39:00,1.97096,1.97144,1.97075,1.97144,36000000.0
2006-05-04 14:40:00,1.97082,1.9711,1.97049,1.9711,36000000.0
2006-05-04 14:41:00,1.97103,1.97103,1.97071,1.97071,41000000.0
2006-05-04 14:42:00,1.97031,1.97094,1.97031,1.97077,19000000.0
2006-05-04 14:43:00,1.97079,1.97094,1.97079,1.97094,20000000.0
2006-05-04 14:44:00,1.97087,1.9714,1.97087,1.9714,25000000.0
2006-05-04 14:45:00,1.97128,1.9715,1.97128,1.97136,33000000.0
2006-05-04 14:46:00,1.97143,1.97211,1.97143,1.97211,11000000.0
2006-05-04 14:47:00,1.9719,1.97194,1.97163,1.97163,7000000.0
2006-05-04 14:48:00,1.97137,1.97137,1.97034,1.97058,21000000.0
2006-05-04 14:49:00,1.97047,1.97108,1.97034,1.97108,32000000.0
2006-05-04 14:50:00,1.97013,1.97013,1.96992,1.96993,33000000.0
2006-05-04 14:51:00,1.96998,1.97056,1.96998,1.97,37000000.0
2006-05-04 14:52:00,1.96951,1.96951,1.96911,1.96911,17000000.0
2006-05-04 14:53:00,1.96903,1.96927,1.96903,1.96927,22000000.0
2006-05-04 14:54:00,1.96902,1.96914,1.96842,1.96842,17000000.0
2006-05-04 14:55:00,1.96828,1.9684,1.96828,1.96831,7000000.0
2006-05-04 14:56:00,1.96845,1.9685,1.96704,1.96822,21000000.0
2006-05-04 14:57:00,1.96769,1.96815,1.96769,1.96815,12000000.0
2006-05-04 14:58:00,1.96843,1.9687,1.96832,1.96844,31000000.0
2006-05-04 14:59:00,1.96846,1.96883,1.96825,1.96883,20000000.0
2006-05-04 15:00:00,1.96904,1.9693,1.96904,1.96906,32000000.0
2006-05-04 15:01:00,1.96885,1.96904,1.96874,1.96874,14000000.0
2006-05-04 15:02:00,1.969,1.96935,1.96889,1.96927,26000000.0
2006-05-04 15:03:00,1.97012,1.97099,1.97012,1.97099,30000000.0
2006-05-04 15:04:00,1.97127,1.97174,1.97111,1.97111,29000000.0
2006-05-04 15:05:00,1.97104,1.9714,1.97103,1.97103,28000000.0
2006-05-04 15:06:00,1.97076,1.97088,1.9707,1.97077,16000000.0
2006-05-04 15:07:00,1.97094,1.97115,1.97092,1.97112,26000000.0
2006-05-04 15:08:00,1.97047,1.97049,1.97024,1.97046,25000000.0
2006-05-04 15:09:00,1.97029,1.97076,1.96954,1.97076,34000000.0
2006-05-04 15:10:00,1.97036,1.97036,1.96988,1.97022,36000000.0
2006-05-04 15:11:00,1.96997,1.97164,1.96997,1.97135,27000000.0
2006-05-04 15:12:00,1.971,1.97103,1.97066,1.97073,26000000.0
2006-05-04 15:13:00,1.97063,1.97063,1.97039,1.97039,41000000.0
2006-05-04 15:14:00,1.97036,1.97065,1.9703,1.97065,30000000.0
2006-05-04 15:15:00,1.97085,1.9709,1.97036,1.97036,21000000.0
2006-05-04 15:16:00,1.97046,1.97068,1.97036,1.97068,9000000.0
2006-05-04 15:17:00,1.97046,1.97046,1.9702,1.9702,26000000.0
2006-05-04 15:18:00,1.96994,1.97012,1.96994,1.97009,10000000.0
2006-05-04 15:19:00,1.97017,1.97068,1.97017,1.97068,16000000.0
2006-05-04 15:20:00,1.97055,1.97071,1.97046,1.97071,20000000.0
2006-05-04 15:21:00,1.97029,1.97039,1.97025,1.97028,12000000.0
2006-05-04 15:22:00,1.97021,1.97033,1.97021,1.97033,22000000.0
2006-05-04 15:23:00,1.97096,1.97102,1.97041,1.97054,36000000.0
2006-05-04 15:24:00,1.97054,1.97063,1.97049,1.97056,8000000.0
2006-05-04 15:25:00,1.97036,1.97036,1.96997,1.9701,14000000.0
2006-05-04 15:26:00,1.96994,1.96997,1.9697,1.96997,40000000.0
2006-05-04 15:27:00,1.97016,1.97048,1.97016,1.97041,32000000.0
2006-05-04 15:28:00,1.97021,1.97034,1.96992,1.96992,55000000.0
2006-05-04 15:29:00,1.96917,1.96917,1.96701,1.96878,47000000.0
2006-05-04 15:30:00,1.96663,1.96871,1.96658,1.96871,71000000.0
2006-05-04 15:31:00,1.96852,1.96852,1.96821,1.96827,58000000.0
2006-05-04 15:32:00,1.96825,1.96849,1.96823,1.96849,25000000.0
2006-05-04 15:33:00,1.96845,1.96845,1.96825,1.96828,32000000.0
2006-05-04 15:34:00,1.96832,1.96906,1.96832,1.96891,22000000.0
2006-05-04 15:35:00,1.96902,1.96902,1.96837,1.96848,30000000.0
2006-05-04 15:36:00,1.96853,1.96916,1.96849,1.96916,23000000.0
2006-05-04 15:37:00,1.96925,1.96931,1.96884,1.96884,24000000.0
2006-05-04 15:38:00,1.96817,1.96847,1.96778,1.96847,61000000.0
2006-05-04 15:39:00,1.96851,1.9686,1.96831,1.96845,40000000.0
2006-05-04 15:40:00,1.96878,1.96887,1.96842,1.96887,37000000.0
2006-05-04 15:41:00,1.96912,1.96923,1.96883,1.96884,43000000.0
2006-05-04 15:42:00,1.96891,1.96904,1.96889,1.96904,41000000.0
2006-05-04 15:43:00,1.96927,1.96976,1.96927,1.96976,30000000.0
2006-05-04 15:44:00,1.9695,1.9695,1.96879,1.96879,29000000.0
2006-05-04 15:45:00,1.96866,1.96873,1.96861,1.96865,36000000.0
2006-05-04 15:46:00,1.96832,1.96858,1.96831,1.96849,24000000.0
2006-05-04 15:47:00,1.96854,1.96864,1.96846,1.96864,31000000.0
2006-05-04 15:48:00,1.96864,1.96864,1.96841,1.96846,33000000.0
2006-05-04 15:49:00,1.96858,1.96907,1.96858,1.96889,25000000.0
2006-05-04 15:50:00,1.96839,1.96839,1.96796,1.96831,11000000.0
2006-05-04 15:51:00,1.96855,1.96875,1.96826,1.96875,37000000.0
2006-05-04 15:52:00,1.96873,1.9689,1.96861,1.96876,23000000.0
2006-05-04 15:53:00,1.96853,1.96872,1.9684,1.96863,15000000.0
2006-05-04 15:54:00,1.96889,1.96889,1.96876,1.96889,26000000.0
2006-05-04 15:55:00,1.96888,1.96888,1.9685,1.96865,33000000.0
2006-05-04 15:56:00,1.96857,1.96861,1.96849,1.96853,6000000.0
2006-05-04 15:57:00,1.9679,1.9679,1.96714,1.96787,34000000.0
2006-05-04 15:58:00,1.96749,1.96749,1.96674,1.96674,24000000.0
2006-05-04 15:59:00,1.96672,1.96733,1.96672,1.96733,23000000.0
2006-05-04 16:00:00,1.96779,1.96929,1.96779,1.96914,51000000.0
2006-05-04 16:01:00,1.96846,1.96873,1.96823,1.96835,31000000.0
2006-05-04 16:02:00,1.96824,1.96844,1.96818,1.96844,29000000.0
2006-05-04 16:03:00,1.96883,1.96948,1.96873,1.96948,51000000.0
2006-05-04 16:04:00,1.96969,1.97026,1.96962,1.97009,38000000.0
2006-05-04 16:05:00,1.96993,1.96993,1.96955,1.9697,37000000.0
2006-05-04 16:06:00,1.96956,1.96966,1.96951,1.96956,33000000.0
2006-05-04 16:07:00,1.96984,1.9703,1.96977,1.9703,37000000.0
2006-05-04 16:08:00,1.96966,1.96994,1.96947,1.96947,37000000.0
2006-05-04 16:09:00,1.96973,1.96997,1.96973,1.96994,44000000.0
2006-05-04 16:10:00,1.97033,1.97033,1.96997,1.97025,41000000.0
2006-05-04 16:11:00,1.97023,1.97023,1.96956,1.96956,27000000.0
2006-05-04 16:12:00,1.96969,1.96999,1.96969,1.9698,22000000.0
2006-05-04 16:13:00,1.96955,1.96968,1.96938,1.96938,38000000.0
2006-05-04 16:14:00,1.96938,1.96967,1.96938,1.96965,41000000.0
2006-05-04 16:15:00,1.97022,1.9708,1.96992,1.96992,42000000.0
2006-05-04 16:16:00,1.97004,1.97016,1.96988,1.96995,45000000.0
2006-05-04 16:17:00,1.97002,1.97027,1.97001,1.97016,22000000.0
2006-05-04 16:18:00,1.97022,1.97093,1.97013,1.97081,49000000.0
2006-05-04 16:19:00,1.97051,1.97145,1.97051,1.97121,27000000.0
2006-05-04 16:20:00,1.97116,1.97142,1.97109,1.97142,52000000.0
2006-05-04 16:21:00,1.97173,1.97211,1.97173,1.97182,37000000.0
2006-05-04 16:22:00,1.97198,1.97218,1.97186,1.97218,50000000.0
2006-05-04 16:23:00,1.97222,1.97222,1.97171,1.97176,48000000.0
2006-05-04 16:24:00,1.9716,1.9716,1.97131,1.97133,44000000.0
2006-05-04 16:25:00,1.97157,1.97194,1.97143,1.97191,28000000.0
2006-05-04 16:26:00,1.9719,1.97193,1.97165,1.97165,41000000.0
2006-05-04 16:27:00,1.97212,1.97252,1.97212,1.97231,46000000.0
2006-05-04 16:28:00,1.97209,1.97223,1.97181,1.97181,34000000.0
2006-05-04 16:29:00,1.97176,1.97208,1.97176,1.97205,24000000.0
2006-05-04 16:30:00,1.97189,1.97199,1.97149,1.97149,43000000.0
2006-05-04 16:31:00,1.97112,1.97133,1.97085,1.97133,36000000.0
2006-05-04 16:32:00,1.97139,1.97152,1.97132,1.97138,34000000.0
2006-05-04 16:33:00,1.97143,1.97202,1.97143,1.97187,41000000.0
2006-05-04 16:34:00,1.97199,1.97199,1.97151,1.97165,29000000.0
2006-05-04 16:35:00,1.97179,1.97207,1.97178,1.97207,53000000.0
2006-05-04 16:36:00,1.97205,1.97235,1.97205,1.97235,43000000.0
2006-05-04 16:37:00,1.97262,1.97262,1.97197,1.9724,56000000.0
2006-05-04 16:38:00,1.97296,1.97326,1.97296,1.97318,34000000.0
2006-05-04 16:39:00,1.9729,1.9729,1.97257,1.97271,43000000.0
2006-05-04 16:40:00,1.97264,1.97321,1.97264,1.97321,63000000.0
2006-05-04 16:41:00,1.97253,1.97262,1.97203,1.9722,44000000.0
2006-05-04 16:42:00,1.97274,1.97274,1.97237,1.97267,57000000.0
2006-05-04 16:43:00,1.97259,1.97262,1.97227,1.97234,20000000.0
2006-05-04 16:44:00,1.97232,1.97232,1.97188,1.97188,34000000.0
2006-05-04 16:45:00,1.97195,1.97221,1.97189,1.972,41000000.0
2006-05-04 16:46:00,1.97189,1.97208,1.97179,1.97208,59000000.0
2006-05-04 16:47:00,1.9721,1.97217,1.97189,1.97215,55000000.0
2006-05-04 16:48:00,1.97201,1.97201,1.9718,1.97189,46000000.0
2006-05-04 16:49:00,1.97163,1.97163,1.97136,1.97145,35000000.0
2006-05-04 16:50:00,1.97157,1.97157,1.97119,1.97119,45000000.0
2006-05-04 16:51:00,1.9709,1.97107,1.97051,1.97051,30000000.0
2006-05-04 16:52:00,1.97031,1.97078,1.97028,1.97069,30000000.0
2006-05-04 16:53:00,1.97072,1.97074,1.97028,1.97028,19000000.0
2006-05-04 16:54:00,1.97059,1.97085,1.97024,1.9705,18000000.0
2006-05-04 16:55:00,1.97078,1.97092,1.97051,1.97092,40000000.0
2006-05-04 16:56:00,1.97094,1.97169,1.97094,1.97132,37000000.0
2006-05-04 16:57:00,1.97096,1.97178,1.97096,1.97142,17000000.0
2006-05-04 16:58:00,1.97071,1.97157,1.97071,1.97103,45000000.0
2006-05-04 16:59:00,1.97091,1.97109,1.97035,1.97109,39000000.0
2006-05-04 17:00:00,1.97103,1.9711,1.97061,1.97065,47000000.0
2006-05-04 17:01:00,1.97077,1.97084,1.97059,1.97079,26000000.0
2006-05-04 17:02:00,1.9708,1.97088,1.97047,1.97047,33000000.0
2006-05-04 17:03:00,1.97054,1.97137,1.97054,1.97137,33000000.0
2006-05-04 17:04:00,1.97181,1.97227,1.97172,1.97227,37000000.0
2006-05-04 17:05:00,1.9719,1.97203,1.97174,1.97174,35000000.0
2006-05-04 17:06:00,1.97178,1.97218,1.97178,1.97218,46000000.0
2006-05-04 17:07:00,1.97239,1.97256,1.97237,1.97241,33000000.0
2006-05-04 17:08:00,1.97243,1.97256,1.9723,1.97255,45000000.0
2006-05-04 17:09:00,1.97302,1.97321,1.97284,1.97284,47000000.0
2006-05-04 17:10:00,1.97273,1.97317,1.97273,1.97317,6000000.0
2006-05-04 17:11:00,1.97308,1.97326,1.97278,1.97326,44000000.0
2006-05-04 17:12:00,1.97335,1.97335,1.97252,1.97255,23000000.0
2006-05-04 17:13:00,1.97248,1.97254,1.97215,1.97217,35000000.0
2006-05-04 17:14:00,1.97211,1.97295,1.97211,1.97295,27000000.0
2006-05-04 17:15:00,1.97282,1.97293,1.9726,1.97293,26000000.0
2006-05-04 17:16:00,1.97255,1.97255,1.97192,1.97192,27000000.0
2006-05-04 17:17:00,1.97165,1.97192,1.97165,1.97184,38000000.0
2006-05-04 17:18:00,1.97183,1.97183,1.97077,1.97077,29000000.0
2006-05-04 17:19:00,1.97122,1.97151,1.97122,1.9713,19000000.0
2006-05-04 17:20:00,1.97113,1.97121,1.971,1.97117,29000000.0
2006-05-04 17:21:00,1.97101,1.97107,1.97078,1.97094,26000000.0
2006-05-04 17:22:00,1.97085,1.97087,1.97053,1.97054,30000000.0
2006-05-04 17:23:00,1.97093,1.97146,1.97093,1.97105,32000000.0
2006-05-04 17:24:00,1.97062,1.97073,1.97029,1.97052,23000000.0
2006-05-04 17:25:00,1.97063,1.97089,1.97056,1.97089,20000000.0
2006-05-04 17:26:00,1.97096,1.97096,1.97052,1.97069,18000000.0
2006-05-04 17:27:00,1.97085,1.97085,1.97056,1.97064,44000000.0
2006-05-04 17:28:00,1.97085,1.97085,1.97053,1.97057,39000000.0
2006-05-04 17:29:00,1.9708,1.97123,1.9708,1.97123,36000000.0
2006-05-04 17:30:00,1.97144,1.97147,1.97123,1.97136,61000000.0
2006-05-04 17:31:00,1.97172,1.97185,1.9716,1.97181,62000000.0
2006-05-04 17:32:00,1.97194,1.97194,1.97176,1.97179,54000000.0
2006-05-04 17:33:00,1.97164,1.97199,1.97164,1.97167,64000000.0
2006-05-04 17:34:00,1.9717,1.97189,1.9716,1.97189,60000000.0
2006-05-04 17:35:00,1.97208,1.97221,1.97208,1.97217,43000000.0
2006-05-04 17:36:00,1.972,1.97201,1.97156,1.97156,58000000.0
2006-05-04 17:37:00,1.97134,1.97175,1.97134,1.97146,47000000.0
2006-05-04 17:38:00,1.97131,1.97166,1.97111,1.97111,44000000.0
2006-05-04 17:39:00,1.9708,1.97145,1.9708,1.97142,41000000.0
2006-05-04 17:40:00,1.97186,1.9724,1.97186,1.97232,59000000.0
2006-05-04 17:41:00,1.97235,1.97245,1.97172,1.97245,50000000.0
2006-05-04 17:42:00,1.97245,1.97245,1.97175,1.97175,37000000.0
2006-05-04 17:43:00,1.97185,1.97199,1.97174,1.97183,33000000.0
2006-05-04 17:44:00,1.97195,1.9722,1.97195,1.97203,46000000.0
2006-05-04 17:45:00,1.97212,1.9727,1.97212,1.9727,49000000.0
2006-05-04 17:46:00,1.97272,1.97272,1.97249,1.97271,56000000.0
2006-05-04 17:47:00,1.97321,1.97321,1.97285,1.97285,65000000.0
2006-05-04 17:48:00,1.97262,1.97268,1.97242,1.97251,61000000.0
2006-05-04 17:49:00,1.97226,1.97226,1.97169,1.97188,72000000.0
2006-05-04 17:50:00,1.97194,1.97237,1.97194,1.97217,53000000.0
2006-05-04 17:51:00,1.97194,1.97241,1.97194,1.97241,54000000.0
2006-05-04 17:52:00,1.97209,1.97209,1.97172,1.97186,51000000.0
2006-05-04 17:53:00,1.97202,1.97229,1.97186,1.97186,42000000.0
2006-05-04 17:54:00,1.97189,1.97215,1.97182,1.97182,32000000.0
2006-05-04 17:55:00,1.97166,1.97166,1.97146,1.97163,32000000.0
2006-05-04 17:56:00,1.97159,1.97159,1.97108,1.97108,47000000.0
2006-05-04 17:57:00,1.97069,1.97097,1.97069,1.97096,34000000.0
2006-05-04 17:58:00,1.97106,1.97111,1.97103,1.97104,44000000.0
2006-05-04 17:59:00,1.97124,1.97263,1.97124,1.97263,39000000.0
2006-05-04 18:00:00,1.97272,1.97272,1.97252,1.97258,32000000.0
2006-05-04 18:01:00,1.97264,1.97315,1.97264,1.97291,52000000.0
2006-05-04 18:02:00,1.97257,1.97288,1.97227,1.97284,30000000.0
2006-05-04 18:03:00,1.97301,1.97301,1.97266,1.97278,38000000.0
2006-05-04 18:04:00,1.97275,1.97325,1.9727,1.9732,38000000.0
2006-05-04 18:05:00,1.97308,1.9733,1.97302,1.9733,36000000.0
2006-05-04 18:06:00,1.97338,1.9734,1.97325,1.9734,32000000.0
2006-05-04 18:07:00,1.97353,1.97371,1.97352,1.97368,38000000.0
2006-05-04 18:08:00,1.97371,1.97371,1.97338,1.97358,56000000.0
2006-05-04 18:09:00,1.97377,1.97423,1.97377,1.97417,34000000.0
2006-05-04 18:10:00,1.97434,1.97471,1.97434,1.97458,26000000.0
2006-05-04 18:11:00,1.97448,1.97448,1.9742,1.9742,34000000.0
2006-05-04 18:12:00,1.97359,1.97359,1.97308,1.97308,24000000.0
2006-05-04 18:13:00,1.97316,1.9748,1.97316,1.9748,30000000.0
2006-05-04 18:14:00,1.97501,1.97501,1.97471,1.97484,22000000.0
2006-05-04 18:15:00,1.97498,1.9754,1.97498,1.97529,21000000.0
2006-05-04 18:16:00,1.97523,1.9754,1.97516,1.97538,66000000.0
2006-05-04 18:17:00,1.97536,1.97536,1.97475,1.97475,60000000.0
2006-05-04 18:18:00,1.97461,1.97501,1.97461,1.97491,33000000.0
2006-05-04 18:19:00,1.97482,1.97482,1.97364,1.97364,46000000.0
2006-05-04 18:20:00,1.97377,1.97394,1.97372,1.97394,61000000.0
2006-05-04 18:21:00,1.97382,1.97389,1.97377,1.97389,37000000.0
2006-05-04 18:22:00,1.97413,1.97449,1.97413,1.97449,49000000.0
2006-05-04 18:23:00,1.97444,1.97444,1.97401,1.97405,34000000.0
2006-05-04 18:24:00,1.97379,1.9741,1.97379,1.9741,47000000.0
2006-05-04 18:25:00,1.97412,1.97412,1.97393,1.97397,31000000.0
2006-05-04 18:26:00,1.97376,1.97376,1.97364,1.97371,43000000.0
2006-05-04 18:27:00,1.97376,1.97387,1.97369,1.97375,35000000.0
2006-05-04 18:28:00,1.97361,1.97361,1.97347,1.97354,18000000.0
2006-05-04 18:29:00,1.97368,1.97388,1.97368,1.97372,24000000.0
2006-05-04 18:30:00,1.97367,1.97367,1.97349,1.97349,32000000.0
2006-05-04 18:31:00,1.97353,1.97359,1.97343,1.97343,46000000.0
2006-05-04 18:32:00,1.97348,1.97385,1.97348,1.97385,55000000.0
2006-05-04 18:33:00,1.97399,1.97399,1.97364,1.97364,29000000.0
2006-05-04 18:34:00,1.97352,1.97374,1.97352,1.97374,32000000.0
2006-05-04 18:35:00,1.9736,1.97381,1.97343,1.97381,47000000.0
2006-05-04 18:36:00,1.97374,1.97374,1.97241,1.97241,65000000.0
2006-05-04 18:37:00,1.97222,1.97278,1.97222,1.97278,63000000.0
2006-05-04 18:38:00,1.9727,1.9727,1.97252,1.97254,61000000.0
2006-05-04 18:39:00,1.97258,1.97369,1.97258,1.97296,37000000.0
2006-05-04 18:40:00,1.97314,1.97357,1.97312,1.97357,52000000.0
2006-05-04 18:41:00,1.97369,1.97406,1.97368,1.97406,68000000.0
2006-05-04 18:42:00,1.97418,1.97474,1.97418,1.97448,40000000.0
2006-05-04 18:43:00,1.97444,1.97445,1.97422,1.9743,39000000.0
2006-05-04 18:44:00,1.97436,1.97446,1.97398,1.97398,33000000.0
2006-05-04 18:45:00,1.97392,1.97404,1.97385,1.97397,57000000.0
2006-05-04 18:46:00,1.97391,1.97409,1.97388,1.97409,61000000.0
2006-05-04 18:47:00,1.97411,1.97411,1.974,1.97404,41000000.0
2006-05-04 18:48:00,1.97424,1.97458,1.97417,1.97458,26000000.0
2006-05-04 18:49:00,1.97462,1.97462,1.97395,1.97395,31000000.0
2006-05-04 18:50:00,1.97406,1.97424,1.97398,1.97403,37000000.0
2006-05-04 18:51:00,1.97369,1.97376,1.97369,1.97373,17000000.0
2006-05-04 18:52:00,1.974,1.97404,1.97383,1.97389,33000000.0
2006-05-04 18:53:00,1.97393,1.9746,1.97386,1.9746,31000000.0
2006-05-04 18:54:00,1.97467,1.97467,1.97433,1.97443,11000000.0
2006-05-04 18:55:00,1.97446,1.97454,1.97427,1.97449,22000000.0
2006-05-04 18:56:00,1.97459,1.97474,1.97456,1.9746,16000000.0
2006-05-04 18:57:00,1.97453,1.97466,1.97453,1.97462,15000000.0
2006-05-04 18:58:00,1.97461,1.97462,1.97455,1.97462,19000000.0
2006-05-04 18:59:00,1.97459,1.97461,1.97416,1.97416,26000000.0
2006-05-04 19:00:00,1.97407,1.97422,1.97406,1.97422,12000000.0
2006-05-04 19:01:00,1.97402,1.97422,1.97402,1.97412,18000000.0
2006-05-04 19:03:00,1.97406,1.97414,1.97403,1.97409,21000000.0
2006-05-04 19:04:00,1.97405,1.97421,1.97403,1.97419,55000000.0
2006-05-04 19:05:00,1.97426,1.97444,1.97426,1.97435,42000000.0
2006-05-04 19:06:00,1.97392,1.97421,1.9739,1.97414,63000000.0
2006-05-04 19:07:00,1.97448,1.9748,1.97448,1.9748,39000000.0
2006-05-04 19:08:00,1.97466,1.97466,1.97429,1.9743,32000000.0
2006-05-04 19:09:00,1.97431,1.97442,1.97416,1.97424,56000000.0
2006-05-04 19:10:00,1.97428,1.9744,1.97425,1.97433,27000000.0
2006-05-04 19:11:00,1.97433,1.9746,1.97429,1.97449,36000000.0
2006-05-04 19:12:00,1.97455,1.97469,1.97455,1.97466,25000000.0
2006-05-04 19:13:00,1.97457,1.97457,1.97425,1.97447,23000000.0
2006-05-04 19:14:00,1.97445,1.97445,1.97432,1.97444,37000000.0
2006-05-04 19:15:00,1.97439,1.97458,1.97437,1.97458,17000000.0
2006-05-04 19:16:00,1.97461,1.97468,1.97461,1.97468,23000000.0
2006-05-04 19:17:00,1.97478,1.97486,1.97473,1.97486,17000000.0
2006-05-04 19:18:00,1.97491,1.97492,1.97486,1.97488,30000000.0
2006-05-04 19:19:00,1.9747,1.97482,1.97461,1.97473,36000000.0
2006-05-04 19:21:00,1.97472,1.97476,1.97469,1.97472,21000000.0
2006-05-04 19:22:00,1.97451,1.97495,1.97451,1.97495,25000000.0
2006-05-04 19:23:00,1.97509,1.97516,1.97508,1.97515,12000000.0
2006-05-04 19:24:00,1.97524,1.97533,1.97502,1.97504,39000000.0
2006-05-04 19:25:00,1.97492,1.97533,1.97492,1.9753,49000000.0
2006-05-04 19:26:00,1.97515,1.97515,1.97498,1.97498,48000000.0
2006-05-04 19:27:00,1.97469,1.97489,1.97456,1.97489,51000000.0
2006-05-04 19:29:00,1.97487,1.97521,1.97481,1.97518,28000000.0
2006-05-04 19:30:00,1.97544,1.97632,1.97544,1.97593,32000000.0
2006-05-04 19:31:00,1.97535,1.97672,1.97535,1.97649,28000000.0
2006-05-04 19:32:00,1.9765,1.97697,1.9765,1.97697,31000000.0
2006-05-04 19:33:00,1.97701,1.97701,1.97643,1.97643,14000000.0
2006-05-04 19:34:00,1.97647,1.97724,1.97647,1.97721,49000000.0
2006-05-04 19:35:00,1.97725,1.97755,1.97708,1.97755,28000000.0
2006-05-04 19:36:00,1.97759,1.97806,1.97759,1.97806,16000000.0
2006-05-04 19:37:00,1.97776,1.97776,1.97668,1.97668,26000000.0
2006-05-04 19:38:00,1.97654,1.97655,1.97611,1.97644,8000000.0
2006-05-04 19:39:00,1.9766,1.9766,1.97631,1.97635,13000000.0
2006-05-04 19:40:00,1.97621,1.97644,1.97617,1.97618,16000000.0
2006-05-04 19:41:00,1.97636,1.97636,1.9761,1.9761,17000000.0
2006-05-04 19:43:00,1.97619,1.97622,1.97611,1.97612,21000000.0
2006-05-04 19:44:00,1.97612,1.97635,1.9761,1.97611,21000000.0
2006-05-04 19:46:00,1.97634,1.97719,1.97634,1.97719,18000000.0
2006-05-04 19:47:00,1.97762,1.97789,1.97762,1.97789,22000000.0
2006-05-04 19:48:00,1.97801,1.97801,1.97694,1.97694,18000000.0
2006-05-04 19:49:00,1.97682,1.97682,1.97671,1.97671,27000000.0
2006-05-04 19:50:00,1.97676,1.97695,1.97676,1.97686,23000000.0
2006-05-04 19:51:00,1.97686,1.97692,1.97512,1.97672,7000000.0
2006-05-04 19:52:00,1.97631,1.97656,1.97576,1.97576,15000000.0
2006-05-04 19:53:00,1.97607,1.97712,1.97607,1.97712,21000000.0
2006-05-04 19:54:00,1.977,1.977,1.97652,1.97652,9000000.0
2006-05-04 19:55:00,1.97636,1.97636,1.97607,1.9763,30000000.0
2006-05-04 19:56:00,1.9764,1.97643,1.97634,1.97634,20000000.0
2006-05-04 19:57:00,1.97634,1.97639,1.9763,1.97639,12000000.0
2006-05-04 19:58:00,1.97639,1.97641,1.97628,1.97628,13000000.0
2006-05-04 19:59:00,1.97623,1.97646,1.97623,1.97646,31000000.0
2006-05-04 20:01:00,1.97655,1.9766,1.97649,1.97649,13000000.0
2006-05-04 20:02:00,1.97658,1.97675,1.9765,1.97658,20000000.0
2006-05-04 20:04:00,1.97625,1.97644,1.97616,1.97638,27000000.0
2006-05-04 20:05:00,1.97641,1.97672,1.97641,1.97663,23000000.0
2006-05-04 20:06:00,1.97706,1.97712,1.97678,1.97678,13000000.0
2006-05-04 20:07:00,1.97681,1.97717,1.97681,1.97706,29000000.0
2006-05-04 20:08:00,1.97749,1.97802,1.97749,1.9777,15000000.0
2006-05-04 20:09:00,1.97749,1.97759,1.97734,1.97738,17000000.0
2006-05-04 20:10:00,1.97757,1.9789,1.97757,1.97886,8000000.0
2006-05-04 20:11:00,1.97968,1.97983,1.97964,1.97972,10000000.0
2006-05-04 20:12:00,1.97945,1.97953,1.97937,1.97938,15000000.0
2006-05-04 20:13:00,1.98018,1.98027,1.9799,1.98002,17000000.0
2006-05-04 20:14:00,1.97965,1.97977,1.97919,1.97919,15000000.0
2006-05-04 20:15:00,1.97951,1.97971,1.97951,1.97971,10000000.0
2006-05-04 20:16:00,1.97994,1.98024,1.97994,1.98023,22000000.0
2006-05-04 20:19:00,1.98032,1.98054,1.98032,1.98041,9000000.0
2006-05-04 20:20:00,1.97996,1.97996,1.97927,1.97927,14000000.0
2006-05-04 20:21:00,1.97972,1.97994,1.97972,1.97984,7000000.0
2006-05-04 20:22:00,1.98025,1.98025,1.97961,1.97961,12000000.0
2006-05-04 20:23:00,1.97946,1.97955,1.97942,1.97955,8000000.0
2006-05-04 20:24:00,1.9797,1.98,1.97949,1.97949,15000000.0
2006-05-04 20:25:00,1.97942,1.9797,1.97942,1.97963,16000000.0
2006-05-04 20:26:00,1.97979,1.9801,1.97979,1.9801,22000000.0
2006-05-04 20:27:00,1.97988,1.97989,1.97964,1.97964,11000000.0
2006-05-04 20:28:00,1.9796,1.97982,1.9796,1.9796,7000000.0
2006-05-04 20:29:00,1.97954,1.97982,1.9793,1.9793,20000000.0
2006-05-04 20:30:00,1.97925,1.97958,1.97924,1.97936,27000000.0
2006-05-04 20:31:00,1.97925,1.97925,1.97911,1.97911,4000000.0
2006-05-04 20:32:00,1.97896,1.97898,1.97886,1.97896,20000000.0
2006-05-04 20:33:00,1.97912,1.97912,1.97887,1.97897,14000000.0
2006-05-04 20:34:00,1.9787,1.97882,1.9787,1.97871,28000000.0
2006-05-04 20:35:00,1.97874,1.97884,1.97868,1.97881,23000000.0
2006-05-04 20:36:00,1.97892,1.97892,1.97885,1.97892,11000000.0
2006-05-04 20:37:00,1.97909,1.97924,1.97909,1.9792,7000000.0
2006-05-04 20:38:00,1.97895,1.97895,1.97875,1.97876,10000000.0
2006-05-04 20:39:00,1.97869,1.97885,1.97869,1.97883,9000000.0
2006-05-04 20:40:00,1.97888,1.97892,1.97874,1.97882,8000000.0
2006-05-04 20:41:00,1.97953,1.98011,1.97953,1.98002,8000000.0
2006-05-04 20:42:00,1.98002,1.98019,1.97997,1.97997,15000000.0
2006-05-04 20:43:00,1.98006,1.98006,1.97964,1.97964,12000000.0
2006-05-04 20:44:00,1.97958,1.97963,1.97953,1.97957,7000000.0
2006-05-04 20:45:00,1.97956,1.97969,1.97949,1.97969,12000000.0
2006-05-04 20:46:00,1.97974,1.97981,1.97965,1.97966,9000000.0
2006-05-04 20:47:00,1.97969,1.9797,1.97961,1.97964,11000000.0
2006-05-04 20:48:00,1.97919,1.97919,1.97856,1.97871,11000000.0
2006-05-04 20:49:00,1.97887,1.97898,1.97886,1.97896,18000000.0
2006-05-04 20:50:00,1.97893,1.97899,1.97888,1.97899,7000000.0
2006-05-04 20:51:00,1.97895,1.97895,1.97882,1.97889,18000000.0
2006-05-04 20:52:00,1.97888,1.97935,1.97888,1.97935,15000000.0
2006-05-04 20:53:00,1.97948,1.97953,1.97946,1.97946,8000000.0
2006-05-04 20:54:00,1.97926,1.97937,1.97925,1.97933,10000000.0
2006-05-04 20:55:00,1.97951,1.97961,1.97945,1.97951,5000000.0
2006-05-04 20:56:00,1.97954,1.97959,1.9795,1.97953,8000000.0
2006-05-04 20:57:00,1.97941,1.97941,1.97918,1.97918,18000000.0
2006-05-04 20:58:00,1.97914,1.98031,1.97914,1.98031,14000000.0
2006-05-04 20:59:00,1.98003,1.98011,1.97998,1.98011,8000000.0
2006-05-04 21:00:00,1.98029,1.98029,1.97991,1.97992,7000000.0
2006-05-04 21:01:00,1.9799,1.98001,1.9799,1.98001,16000000.0
2006-05-04 21:02:00,1.97985,1.98002,1.97983,1.97995,8000000.0
2006-05-04 21:04:00,1.97995,1.97997,1.97988,1.97997,8000000.0
2006-05-04 21:05:00,1.98001,1.98006,1.97992,1.97993,11000000.0
2006-05-04 21:06:00,1.97991,1.98002,1.97991,1.98002,8000000.0
2006-05-04 21:07:00,1.97996,1.98007,1.97989,1.97991,7000000.0
2006-05-04 21:08:00,1.97995,1.97997,1.97988,1.97989,11000000.0
2006-05-04 21:09:00,1.97995,1.98006,1.97995,1.98006,9000000.0
2006-05-04 21:10:00,1.98021,1.98035,1.98012,1.98035,10000000.0
2006-05-04 21:11:00,1.9803,1.9804,1.9803,1.98038,8000000.0
2006-05-04 21:12:00,1.9804,1.9804,1.97838,1.98023,10000000.0
2006-05-04 21:13:00,1.98012,1.98027,1.98012,1.98027,8000000.0
2006-05-04 21:14:00,1.98033,1.98041,1.98026,1.98041,7000000.0
2006-05-04 21:15:00,1.98046,1.98052,1.98046,1.98049,11000000.0
2006-05-04 21:16:00,1.98056,1.98062,1.98056,1.98057,9000000.0
2006-05-04 21:17:00,1.98052,1.98073,1.98044,1.98073,7000000.0
2006-05-04 21:18:00,1.98065,1.98075,1.98065,1.98071,7000000.0
2006-05-04 21:19:00,1.98063,1.98064,1.98043,1.98047,8000000.0
2006-05-04 21:20:00,1.98058,1.9806,1.98051,1.9806,12000000.0
2006-05-04 21:21:00,1.98052,1.98053,1.98035,1.98046,8000000.0
2006-05-04 21:22:00,1.98048,1.98052,1.98045,1.98052,7000000.0
2006-05-04 21:23:00,1.98044,1.98056,1.98041,1.98048,10000000.0
2006-05-04 21:24:00,1.98048,1.98053,1.98035,1.98049,11000000.0
2006-05-04 21:25:00,1.98058,1.98058,1.98041,1.98049,6000000.0
2006-05-04 21:26:00,1.98064,1.98068,1.98053,1.98053,5000000.0
2006-05-04 21:27:00,1.98062,1.98067,1.98062,1.98065,6000000.0
2006-05-04 21:28:00,1.98073,1.98083,1.98067,1.98083,20000000.0
2006-05-04 21:30:00,1.9808,1.98083,1.98068,1.98068,9000000.0
2006-05-04 21:31:00,1.98053,1.98053,1.98036,1.98036,4000000.0
2006-05-04 21:32:00,1.98046,1.98049,1.98033,1.98037,7000000.0
2006-05-04 21:33:00,1.98041,1.98046,1.98036,1.98043,6000000.0
2006-05-04 21:34:00,1.98008,1.98013,1.98001,1.9801,10000000.0
2006-05-04 21:35:00,1.98014,1.98014,1.97999,1.98,11000000.0
2006-05-04 21:36:00,1.97995,1.98007,1.9799,1.98006,11000000.0
2006-05-04 21:37:00,1.98005,1.98005,1.97987,1.97998,11000000.0
2006-05-04 21:41:00,1.98007,1.98009,1.97984,1.97991,7000000.0
2006-05-04 21:42:00,1.97995,1.98007,1.97995,1.98002,7000000.0
2006-05-04 21:43:00,1.98007,1.98009,1.97994,1.97995,11000000.0
2006-05-04 21:48:00,1.97984,1.97994,1.97983,1.97994,7000000.0
2006-05-04 21:49:00,1.97992,1.97992,1.97983,1.97992,8000000.0
2006-05-04 21:50:00,1.97992,1.97992,1.97983,1.97984,10000000.0
2006-05-04 21:51:00,1.97985,1.98004,1.97985,1.98004,7000000.0
2006-05-04 21:53:00,1.98003,1.98024,1.98003,1.98006,8000000.0
2006-05-04 21:54:00,1.98019,1.98019,1.97994,1.97994,9000000.0
2006-05-04 21:55:00,1.98011,1.98018,1.98005,1.98005,11000000.0
2006-05-04 21:57:00,1.97976,1.97995,1.97943,1.97943,13000000.0
2006-05-04 21:58:00,1.97919,1.97925,1.9791,1.97925,6000000.0
2006-05-04 21:59:00,1.97918,1.97931,1.97912,1.97912,25000000.0
2006-05-04 22:00:00,1.97924,1.97931,1.97915,1.97923,12000000.0
2006-05-04 22:01:00,1.97937,1.97949,1.97931,1.97949,6000000.0
2006-05-04 22:02:00,1.97935,1.97935,1.97917,1.97917,11000000.0
2006-05-04 22:03:00,1.97924,1.97937,1.97924,1.9793,9000000.0
2006-05-04 22:04:00,1.97932,1.97932,1.97904,1.97904,11000000.0
2006-05-04 22:05:00,1.97928,1.97945,1.97928,1.97937,5000000.0
2006-05-04 22:06:00,1.97908,1.97919,1.97899,1.97919,8000000.0
2006-05-04 22:07:00,1.97909,1.9791,1.97903,1.9791,15000000.0
2006-05-04 22:08:00,1.97927,1.97935,1.97922,1.97935,6000000.0
2006-05-04 22:09:00,1.97918,1.9792,1.97911,1.97911,13000000.0
2006-05-04 22:10:00,1.97927,1.97934,1.97917,1.97917,9000000.0
2006-05-04 22:11:00,1.97915,1.97915,1.97893,1.97903,8000000.0
2006-05-04 22:12:00,1.97895,1.97901,1.97891,1.97891,15000000.0
2006-05-04 22:14:00,1.9788,1.97899,1.9788,1.97893,13000000.0
2006-05-04 22:15:00,1.97893,1.97905,1.97893,1.97902,7000000.0
2006-05-04 22:16:00,1.97867,1.97893,1.97867,1.97893,8000000.0
2006-05-04 22:17:00,1.97887,1.97892,1.97886,1.97886,16000000.0
2006-05-04 22:20:00,1.97875,1.97894,1.97839,1.97894,7000000.0
2006-05-04 22:24:00,1.97878,1.9789,1.97876,1.97876,10000000.0
2006-05-04 22:27:00,1.97881,1.97881,1.97862,1.97862,10000000.0
2006-05-04 22:28:00,1.97855,1.97863,1.97855,1.9786,8000000.0
2006-05-04 22:29:00,1.97849,1.97854,1.97849,1.97851,7000000.0
2006-05-04 22:30:00,1.97874,1.97874,1.97865,1.97868,5000000.0
2006-05-04 22:31:00,1.97858,1.97858,1.9784,1.9784,7000000.0
2006-05-04 22:32:00,1.97844,1.97852,1.97835,1.9785,7000000.0
2006-05-04 22:33:00,1.97851,1.97851,1.97818,1.97818,6000000.0
2006-05-04 22:34:00,1.97816,1.97826,1.97792,1.97822,47000000.0
2006-05-04 22:35:00,1.97839,1.97839,1.97821,1.97836,8000000.0
2006-05-04 22:36:00,1.97826,1.97834,1.97822,1.97822,7000000.0
2006-05-04 22:37:00,1.97814,1.97818,1.97806,1.97813,28000000.0
2006-05-04 22:38:00,1.97815,1.97832,1.9781,1.97832,10000000.0
2006-05-04 22:39:00,1.97802,1.97802,1.97788,1.97792,11000000.0
2006-05-04 22:40:00,1.97799,1.97803,1.97797,1.97799,9000000.0
2006-05-04 22:41:00,1.97791,1.97797,1.97784,1.97784,16000000.0
2006-05-04 22:42:00,1.97769,1.97784,1.97766,1.97766,9000000.0
2006-05-04 22:44:00,1.97773,1.97781,1.97773,1.97774,8000000.0
2006-05-04 22:45:00,1.97761,1.97764,1.97736,1.97736,12000000.0
2006-05-04 22:46:00,1.9772,1.9772,1.97698,1.97708,9000000.0
2006-05-04 22:47:00,1.97705,1.97705,1.97697,1.97697,16000000.0
2006-05-04 22:48:00,1.97694,1.97703,1.97686,1.97686,11000000.0
2006-05-04 22:49:00,1.97684,1.97692,1.97684,1.97688,12000000.0
2006-05-04 22:50:00,1.97694,1.97704,1.97691,1.97691,16000000.0
2006-05-04 22:51:00,1.9771,1.97712,1.97697,1.97701,7000000.0
2006-05-04 22:52:00,1.9771,1.97713,1.97699,1.97708,5000000.0
2006-05-04 22:53:00,1.97698,1.97705,1.97697,1.97705,8000000.0
2006-05-04 22:54:00,1.97707,1.97707,1.97695,1.97699,7000000.0
2006-05-04 22:56:00,1.97688,1.97688,1.97685,1.97685,8000000.0
2006-05-04 22:57:00,1.97687,1.97694,1.97662,1.97677,10000000.0
2006-05-04 22:58:00,1.97685,1.97685,1.97662,1.97667,7000000.0
2006-05-04 22:59:00,1.97665,1.97665,1.97657,1.97657,9000000.0
2006-05-04 23:32:00,1.97677,1.97752,1.97677,1.97741,9000000.0
2006-05-04 23:33:00,1.97791,1.97958,1.97791,1.97958,5000000.0
2006-05-04 23:34:00,1.97982,1.97982,1.97953,1.97953,6000000.0
2006-05-04 23:35:00,1.97955,1.97961,1.97939,1.97961,12000000.0
2006-05-04 23:37:00,1.97997,1.98006,1.97961,1.97961,8000000.0
2006-05-04 23:38:00,1.97907,1.97962,1.97907,1.97962,8000000.0
2006-05-04 23:39:00,1.97924,1.97933,1.97908,1.97913,11000000.0
2006-05-04 23:40:00,1.97906,1.97906,1.9787,1.97877,21000000.0
2006-05-04 23:41:00,1.97912,1.97912,1.97881,1.97899,7000000.0
2006-05-04 23:42:00,1.97886,1.97888,1.97864,1.97888,19000000.0
2006-05-04 23:43:00,1.97841,1.97841,1.97824,1.97834,7000000.0
2006-05-04 23:44:00,1.97828,1.97857,1.97828,1.97857,8000000.0
2006-05-04 23:45:00,1.97889,1.97906,1.97887,1.97906,7000000.0
2006-05-04 23:46:00,1.97919,1.97919,1.97888,1.97888,8000000.0
2006-05-04 23:47:00,1.97905,1.97905,1.97874,1.97874,7000000.0
2006-05-04 23:48:00,1.97875,1.97892,1.97873,1.97892,8000000.0
2006-05-04 23:50:00,1.97882,1.97901,1.97882,1.97882,8000000.0
2006-05-04 23:52:00,1.97874,1.97874,1.97856,1.97856,7000000.0
2006-05-04 23:57:00,1.97883,1.97967,1.97883,1.97967,6000000.0
2006-05-04 23:58:00,1.97955,1.97955,1.97916,1.97916,8000000.0
2006-05-04 23:59:00,1.97953,1.97953,1.97944,1.97953,6000000.0
2006-05-05 00:02:00,1.9793,1.9793,1.97882,1.97888,9000000.0
2006-05-05 00:03:00,1.97931,1.97939,1.97926,1.97939,5000000.0
2006-05-05 00:04:00,1.97906,1.97906,1.97891,1.97892,10000000.0
2006-05-05 00:05:00,1.97917,1.97917,1.97855,1.97855,9000000.0
2006-05-05 00:06:00,1.97871,1.97897,1.97871,1.97888,8000000.0
2006-05-05 00:07:00,1.979,1.97921,1.97891,1.97921,9000000.0
2006-05-05 00:08:00,1.97902,1.97903,1.97897,1.979,8000000.0
2006-05-05 00:09:00,1.97919,1.97974,1.97919,1.97974,9000000.0
2006-05-05 00:10:00,1.97969,1.97985,1.97969,1.97985,23000000.0
2006-05-05 00:11:00,1.98008,1.98027,1.98008,1.98027,11000000.0
2006-05-05 00:12:00,1.9806,1.98082,1.98037,1.98055,9000000.0
2006-05-05 00:13:00,1.98058,1.98058,1.98034,1.98058,8000000.0
2006-05-05 00:14:00,1.98052,1.98059,1.98018,1.98019,7000000.0
2006-05-05 00:15:00,1.98019,1.98043,1.98002,1.98043,10000000.0
2006-05-05 00:16:00,1.98042,1.98088,1.98042,1.98088,9000000.0
2006-05-05 00:17:00,1.98144,1.9822,1.98144,1.9822,7000000.0
2006-05-05 00:18:00,1.98233,1.98279,1.98233,1.98264,8000000.0
2006-05-05 00:19:00,1.9826,1.98361,1.9826,1.98361,11000000.0
2006-05-05 00:20:00,1.98414,1.98437,1.98414,1.98432,9000000.0
2006-05-05 00:21:00,1.98457,1.98457,1.98404,1.98423,8000000.0
2006-05-05 00:22:00,1.98427,1.9844,1.98414,1.98438,8000000.0
2006-05-05 00:23:00,1.98432,1.9846,1.98432,1.9846,7000000.0
2006-05-05 00:24:00,1.98458,1.98494,1.98458,1.98474,8000000.0
2006-05-05 00:25:00,1.98457,1.98457,1.98442,1.98444,11000000.0
2006-05-05 00:26:00,1.98482,1.98537,1.98482,1.98537,7000000.0
2006-05-05 00:27:00,1.98498,1.98498,1.98436,1.98437,10000000.0
2006-05-05 00:28:00,1.98436,1.98448,1.98403,1.98403,8000000.0
2006-05-05 00:29:00,1.98418,1.98421,1.98403,1.98403,6000000.0
2006-05-05 00:30:00,1.98402,1.98418,1.98394,1.98394,7000000.0
2006-05-05 00:31:00,1.98367,1.98415,1.98364,1.98415,7000000.0
2006-05-05 00:32:00,1.98416,1.98461,1.98416,1.98454,7000000.0
2006-05-05 00:33:00,1.98418,1.98418,1.98375,1.98395,7000000.0
2006-05-05 00:35:00,1.98376,1.98428,1.98376,1.98428,6000000.0
2006-05-05 00:37:00,1.98474,1.98479,1.98465,1.98479,6000000.0
2006-05-05 00:38:00,1.98483,1.98498,1.98477,1.98489,7000000.0
2006-05-05 00:39:00,1.98496,1.98496,1.98484,1.9849,10000000.0
2006-05-05 00:40:00,1.98482,1.98547,1.98482,1.98547,7000000.0
2006-05-05 00:41:00,1.98522,1.98522,1.98501,1.98501,6000000.0
2006-05-05 00:42:00,1.9849,1.9849,1.98473,1.98475,8000000.0
2006-05-05 00:44:00,1.98483,1.98553,1.98474,1.98553,11000000.0
2006-05-05 00:45:00,1.98577,1.98577,1.98539,1.98542,7000000.0
2006-05-05 00:46:00,1.98529,1.98529,1.98516,1.98519,10000000.0
2006-05-05 00:47:00,1.98517,1.98542,1.98517,1.98542,7000000.0
2006-05-05 00:48:00,1.98553,1.98553,1.98538,1.98549,8000000.0
2006-05-05 00:49:00,1.98527,1.98531,1.98497,1.98531,5000000.0
2006-05-05 00:50:00,1.98544,1.98617,1.98544,1.98617,10000000.0
2006-05-05 00:51:00,1.98627,1.98627,1.98602,1.98607,5000000.0
2006-05-05 00:52:00,1.98605,1.98605,1.98586,1.98586,7000000.0
2006-05-05 00:53:00,1.98591,1.98632,1.98574,1.98632,11000000.0
2006-05-05 00:54:00,1.98716,1.98716,1.98618,1.98618,10000000.0
2006-05-05 00:55:00,1.98629,1.98675,1.98629,1.98675,7000000.0
2006-05-05 00:56:00,1.98687,1.98699,1.98666,1.98675,9000000.0
2006-05-05 00:57:00,1.98657,1.98657,1.98621,1.98621,8000000.0
2006-05-05 00:58:00,1.98628,1.98645,1.98626,1.98645,10000000.0
2006-05-05 00:59:00,1.98614,1.98614,1.9852,1.98526,7000000.0
2006-05-05 01:01:00,1.98554,1.98603,1.98554,1.98598,12000000.0
2006-05-05 01:02:00,1.98621,1.98641,1.98608,1.98624,8000000.0
2006-05-05 01:03:00,1.9862,1.9862,1.98579,1.98583,7000000.0
2006-05-05 01:04:00,1.98595,1.98611,1.98587,1.98587,8000000.0
2006-05-05 01:05:00,1.98593,1.98613,1.98593,1.98613,7000000.0
2006-05-05 01:06:00,1.98614,1.98614,1.98536,1.98547,8000000.0
2006-05-05 01:07:00,1.98505,1.98505,1.98362,1.98377,11000000.0
2006-05-05 01:08:00,1.98378,1.98403,1.9836,1.9838,10000000.0
2006-05-05 01:09:00,1.98445,1.9847,1.98421,1.98421,8000000.0
2006-05-05 01:10:00,1.98434,1.98434,1.98346,1.98415,10000000.0
2006-05-05 01:11:00,1.98355,1.98357,1.98327,1.98329,11000000.0
2006-05-05 01:12:00,1.98348,1.98384,1.98348,1.98384,8000000.0
2006-05-05 01:13:00,1.98408,1.98431,1.98408,1.98429,8000000.0
2006-05-05 01:14:00,1.98449,1.98475,1.98416,1.98416,10000000.0
2006-05-05 01:15:00,1.98381,1.98422,1.98359,1.98422,10000000.0
2006-05-05 01:16:00,1.98432,1.98433,1.98418,1.98418,8000000.0
2006-05-05 01:17:00,1.9842,1.98446,1.98414,1.98417,11000000.0
2006-05-05 01:18:00,1.9841,1.9841,1.98384,1.98409,10000000.0
2006-05-05 01:19:00,1.9842,1.98423,1.98386,1.98386,11000000.0
2006-05-05 01:20:00,1.98372,1.98372,1.98347,1.98359,13000000.0
2006-05-05 01:21:00,1.98379,1.98454,1.98379,1.98454,7000000.0
2006-05-05 01:22:00,1.98498,1.98507,1.9849,1.98497,7000000.0
2006-05-05 01:23:00,1.98488,1.98488,1.98443,1.98443,8000000.0
2006-05-05 01:24:00,1.98434,1.98443,1.98425,1.98443,7000000.0
2006-05-05 01:25:00,1.98454,1.98467,1.98449,1.98467,8000000.0
2006-05-05 01:26:00,1.98455,1.98458,1.98446,1.98447,14000000.0
2006-05-05 01:28:00,1.9848,1.98519,1.9848,1.98519,9000000.0
2006-05-05 01:29:00,1.98495,1.98514,1.98493,1.98514,10000000.0
2006-05-05 01:30:00,1.98517,1.98517,1.98491,1.98491,10000000.0
2006-05-05 01:31:00,1.98478,1.98478,1.98452,1.98458,7000000.0
2006-05-05 01:32:00,1.98448,1.98448,1.9841,1.9841,18000000.0
2006-05-05 01:33:00,1.98419,1.98422,1.98406,1.98406,6000000.0
2006-05-05 01:34:00,1.98435,1.98435,1.98407,1.98419,16000000.0
2006-05-05 01:35:00,1.98431,1.98472,1.98431,1.98446,8000000.0
2006-05-05 01:36:00,1.98414,1.98438,1.9841,1.98438,9000000.0
2006-05-05 01:37:00,1.98453,1.98468,1.98428,1.98468,5000000.0
2006-05-05 01:38:00,1.98478,1.98478,1.98442,1.98442,12000000.0
2006-05-05 01:39:00,1.98434,1.98434,1.98421,1.98421,12000000.0
2006-05-05 01:40:00,1.98423,1.98432,1.98423,1.98432,7000000.0
2006-05-05 01:41:00,1.98431,1.98431,1.98409,1.98409,11000000.0
2006-05-05 01:42:00,1.98395,1.98395,1.98343,1.98343,7000000.0
2006-05-05 01:43:00,1.98354,1.98372,1.98341,1.98372,8000000.0
2006-05-05 01:44:00,1.9837,1.9838,1.98359,1.9838,7000000.0
2006-05-05 01:45:00,1.98373,1.98377,1.98362,1.98364,7000000.0
2006-05-05 01:47:00,1.98321,1.98321,1.98273,1.98273,14000000.0
2006-05-05 01:50:00,1.98254,1.98254,1.98232,1.98232,10000000.0
2006-05-05 01:51:00,1.98238,1.98288,1.98238,1.98287,16000000.0
2006-05-05 01:52:00,1.98283,1.98288,1.98281,1.98281,13000000.0
2006-05-05 01:53:00,1.9828,1.9828,1.98274,1.9828,7000000.0
2006-05-05 01:55:00,1.98277,1.98277,1.98251,1.9826,11000000.0
2006-05-05 01:56:00,1.9827,1.9827,1.98251,1.98253,17000000.0
2006-05-05 01:57:00,1.98253,1.98332,1.98253,1.98332,13000000.0
2006-05-05 01:58:00,1.98336,1.98339,1.98332,1.98333,10000000.0
2006-05-05 01:59:00,1.98336,1.9834,1.9833,1.98337,7000000.0
2006-05-05 02:00:00,1.98308,1.98321,1.98293,1.98321,10000000.0
2006-05-05 02:01:00,1.98314,1.98324,1.98304,1.98313,8000000.0
2006-05-05 02:02:00,1.98265,1.98265,1.98217,1.98232,7000000.0
2006-05-05 02:03:00,1.98219,1.98232,1.98041,1.98224,10000000.0
2006-05-05 02:04:00,1.98212,1.98212,1.98197,1.98204,7000000.0
2006-05-05 02:05:00,1.98175,1.98175,1.98134,1.98141,10000000.0
2006-05-05 02:06:00,1.98139,1.98165,1.98136,1.9814,10000000.0
2006-05-05 02:07:00,1.9813,1.98135,1.98103,1.98103,8000000.0
2006-05-05 02:08:00,1.98115,1.98135,1.98115,1.98135,8000000.0
2006-05-05 02:10:00,1.98122,1.98125,1.98089,1.98089,9000000.0
2006-05-05 02:11:00,1.98102,1.98102,1.98068,1.98072,8000000.0
2006-05-05 02:12:00,1.98086,1.98096,1.98075,1.98096,8000000.0
2006-05-05 02:13:00,1.98113,1.9819,1.98113,1.9819,7000000.0
2006-05-05 02:14:00,1.98179,1.98197,1.98179,1.9819,9000000.0
2006-05-05 02:15:00,1.98187,1.98213,1.98185,1.98213,8000000.0
2006-05-05 02:16:00,1.98226,1.9824,1.98225,1.98233,8000000.0
2006-05-05 02:17:00,1.98236,1.98236,1.98213,1.98213,6000000.0
2006-05-05 02:18:00,1.98188,1.9822,1.98188,1.98219,7000000.0
2006-05-05 02:19:00,1.98246,1.98246,1.98193,1.98221,11000000.0
2006-05-05 02:20:00,1.98228,1.98236,1.98224,1.98226,6000000.0
2006-05-05 02:21:00,1.98246,1.98246,1.98227,1.98227,7000000.0
2006-05-05 02:22:00,1.98219,1.98219,1.98207,1.98208,8000000.0
2006-05-05 02:23:00,1.98207,1.98224,1.98207,1.98215,10000000.0
2006-05-05 02:24:00,1.98211,1.98213,1.98204,1.98211,11000000.0
2006-05-05 02:25:00,1.98208,1.98221,1.98206,1.98209,11000000.0
2006-05-05 02:26:00,1.98223,1.98229,1.98218,1.98223,8000000.0
2006-05-05 02:27:00,1.98225,1.98233,1.98214,1.98221,9000000.0
2006-05-05 02:28:00,1.9823,1.98231,1.9821,1.98215,10000000.0
2006-05-05 02:29:00,1.98211,1.98214,1.98195,1.98212,7000000.0
2006-05-05 02:30:00,1.98209,1.98216,1.98205,1.98216,5000000.0
2006-05-05 02:31:00,1.9824,1.98278,1.9824,1.9827,8000000.0
2006-05-05 02:33:00,1.9825,1.98303,1.9825,1.98303,8000000.0
2006-05-05 02:34:00,1.98299,1.98304,1.98271,1.98278,7000000.0
2006-05-05 02:35:00,1.98241,1.98246,1.98227,1.98246,11000000.0
2006-05-05 02:36:00,1.98234,1.98302,1.98234,1.98299,7000000.0
2006-05-05 02:37:00,1.98374,1.9841,1.98374,1.98403,7000000.0
2006-05-05 02:38:00,1.98391,1.98396,1.98372,1.98372,7000000.0
2006-05-05 02:39:00,1.98355,1.98368,1.98355,1.98357,8000000.0
2006-05-05 02:40:00,1.98337,1.98351,1.98337,1.98339,7000000.0
2006-05-05 02:42:00,1.98379,1.98396,1.98379,1.98389,3000000.0
2006-05-05 02:43:00,1.98403,1.98403,1.98386,1.98386,9000000.0
2006-05-05 02:44:00,1.98376,1.98383,1.9837,1.98383,7000000.0
2006-05-05 02:45:00,1.98385,1.98385,1.98349,1.98361,8000000.0
2006-05-05 02:46:00,1.98359,1.98371,1.98349,1.98349,8000000.0
2006-05-05 02:47:00,1.98341,1.98345,1.98325,1.98345,9000000.0
2006-05-05 02:48:00,1.9835,1.98356,1.98344,1.98356,8000000.0
2006-05-05 02:50:00,1.98361,1.98363,1.98335,1.98337,7000000.0
2006-05-05 02:51:00,1.98341,1.98353,1.9833,1.98347,8000000.0
2006-05-05 02:52:00,1.98337,1.98337,1.98306,1.98332,6000000.0
2006-05-05 02:53:00,1.98332,1.98361,1.98332,1.98361,8000000.0
2006-05-05 02:54:00,1.98364,1.98364,1.98342,1.98347,8000000.0
2006-05-05 02:55:00,1.98336,1.98336,1.98259,1.98259,8000000.0
2006-05-05 02:56:00,1.98268,1.98289,1.9825,1.98289,7000000.0
2006-05-05 02:57:00,1.9831,1.98324,1.98293,1.98324,8000000.0
2006-05-05 02:59:00,1.98314,1.98314,1.98296,1.98314,9000000.0
2006-05-05 03:00:00,1.98315,1.98315,1.983,1.98311,6000000.0
2006-05-05 03:01:00,1.98331,1.98333,1.98316,1.98316,8000000.0
2006-05-05 03:02:00,1.98325,1.98325,1.983,1.98316,11000000.0
2006-05-05 03:03:00,1.98329,1.98347,1.98329,1.98344,7000000.0
2006-05-05 03:04:00,1.98338,1.98351,1.98313,1.9834,7000000.0
2006-05-05 03:05:00,1.98338,1.98338,1.98321,1.98321,8000000.0
2006-05-05 03:06:00,1.98301,1.98313,1.98292,1.98313,8000000.0
2006-05-05 03:07:00,1.98284,1.98286,1.98266,1.98266,8000000.0
2006-05-05 03:08:00,1.98259,1.98259,1.98243,1.98243,5000000.0
2006-05-05 03:10:00,1.98237,1.98237,1.98162,1.98162,7000000.0
2006-05-05 03:11:00,1.98176,1.982,1.98173,1.982,10000000.0
2006-05-05 03:13:00,1.98197,1.98203,1.98178,1.98178,11000000.0
2006-05-05 03:17:00,1.9819,1.98214,1.98159,1.9821,11000000.0
2006-05-05 03:21:00,1.98183,1.98186,1.98143,1.98183,7000000.0
2006-05-05 03:26:00,1.98164,1.9818,1.98164,1.9817,11000000.0
2006-05-05 03:27:00,1.9818,1.98186,1.98171,1.98183,8000000.0
2006-05-05 03:28:00,1.98174,1.98174,1.98143,1.98151,10000000.0
2006-05-05 03:29:00,1.98146,1.98193,1.98142,1.98186,11000000.0
2006-05-05 03:30:00,1.98207,1.98207,1.98187,1.98192,7000000.0
2006-05-05 03:31:00,1.98184,1.982,1.98184,1.98199,9000000.0
2006-05-05 03:32:00,1.98201,1.98252,1.98201,1.98252,6000000.0
2006-05-05 03:33:00,1.98242,1.98326,1.9823,1.98326,7000000.0
2006-05-05 03:34:00,1.98335,1.98335,1.98283,1.98283,8000000.0
2006-05-05 03:35:00,1.9828,1.98327,1.9828,1.98327,10000000.0
2006-05-05 03:36:00,1.98303,1.98303,1.98282,1.98283,5000000.0
2006-05-05 03:37:00,1.9827,1.98281,1.98252,1.98281,9000000.0
2006-05-05 03:38:00,1.98279,1.98279,1.98206,1.98209,7000000.0
2006-05-05 03:39:00,1.98189,1.98189,1.98175,1.98175,8000000.0
2006-05-05 03:40:00,1.98181,1.98182,1.98181,1.98182,2000000.0
2006-05-05 03:41:00,1.98168,1.98168,1.98148,1.98164,10000000.0
2006-05-05 03:42:00,1.98157,1.98226,1.98157,1.98213,10000000.0
2006-05-05 03:43:00,1.9826,1.9826,1.98217,1.9822,8000000.0
2006-05-05 03:44:00,1.98218,1.98218,1.98197,1.98198,5000000.0
2006-05-05 03:45:00,1.98212,1.98212,1.98187,1.98203,8000000.0
2006-05-05 03:46:00,1.98223,1.98223,1.98174,1.98174,7000000.0
2006-05-05 03:47:00,1.98174,1.98204,1.98174,1.98194,7000000.0
2006-05-05 03:48:00,1.98222,1.98222,1.98208,1.98208,4000000.0
2006-05-05 03:49:00,1.98205,1.9822,1.98201,1.98201,8000000.0
2006-05-05 03:50:00,1.9815,1.9815,1.98124,1.98133,8000000.0
2006-05-05 03:51:00,1.98132,1.98132,1.98112,1.98117,9000000.0
2006-05-05 03:52:00,1.98117,1.98131,1.98111,1.9813,8000000.0
2006-05-05 03:53:00,1.98125,1.98138,1.98121,1.98129,10000000.0
2006-05-05 03:54:00,1.98131,1.98143,1.98124,1.98124,7000000.0
2006-05-05 03:55:00,1.98155,1.98206,1.98155,1.98205,7000000.0
2006-05-05 03:56:00,1.98303,1.9834,1.98289,1.98332,7000000.0
2006-05-05 03:57:00,1.98304,1.98304,1.98273,1.98296,8000000.0
2006-05-05 03:58:00,1.98281,1.98281,1.98092,1.98266,7000000.0
2006-05-05 03:59:00,1.98268,1.98294,1.98268,1.98279,7000000.0
2006-05-05 04:00:00,1.98325,1.98325,1.98288,1.98303,6000000.0
2006-05-05 04:01:00,1.98287,1.98287,1.98268,1.9827,7000000.0
2006-05-05 04:04:00,1.98292,1.98307,1.98287,1.98287,8000000.0
2006-05-05 04:05:00,1.98293,1.98293,1.98256,1.9827,8000000.0
2006-05-05 04:06:00,1.98286,1.98316,1.98284,1.98292,9000000.0
2006-05-05 04:07:00,1.98281,1.98281,1.98242,1.98242,11000000.0
2006-05-05 04:08:00,1.98218,1.98218,1.98202,1.98202,2000000.0
2006-05-05 04:09:00,1.98213,1.98234,1.98213,1.98217,7000000.0
2006-05-05 04:10:00,1.98192,1.98211,1.98192,1.98205,8000000.0
2006-05-05 04:11:00,1.98196,1.98212,1.98196,1.98212,7000000.0
2006-05-05 04:12:00,1.982,1.98213,1.98198,1.98202,7000000.0
2006-05-05 04:13:00,1.98202,1.98215,1.98195,1.98195,8000000.0
2006-05-05 04:14:00,1.98213,1.98213,1.98195,1.98195,7000000.0
2006-05-05 04:15:00,1.98185,1.98185,1.98153,1.98153,7000000.0
2006-05-05 04:21:00,1.98154,1.98167,1.98147,1.98148,8000000.0
2006-05-05 04:24:00,1.98163,1.98178,1.98163,1.98178,9000000.0
2006-05-05 04:25:00,1.98174,1.98188,1.98158,1.98169,7000000.0
2006-05-05 04:27:00,1.98172,1.98178,1.98168,1.98176,8000000.0
2006-05-05 04:28:00,1.98188,1.98206,1.98178,1.98206,7000000.0
2006-05-05 04:29:00,1.982,1.98218,1.98158,1.98158,8000000.0
2006-05-05 04:30:00,1.98146,1.98149,1.98125,1.98149,9000000.0
2006-05-05 04:31:00,1.98132,1.98132,1.9811,1.98117,10000000.0
2006-05-05 04:32:00,1.98153,1.98211,1.98144,1.98211,9000000.0
2006-05-05 04:33:00,1.98217,1.98239,1.98217,1.98217,8000000.0
2006-05-05 04:34:00,1.98239,1.98248,1.98234,1.98248,7000000.0
2006-05-05 04:35:00,1.98205,1.98205,1.98181,1.98181,7000000.0
2006-05-05 04:37:00,1.98187,1.98187,1.98177,1.98177,11000000.0
2006-05-05 04:39:00,1.98185,1.98189,1.98179,1.98183,9000000.0
2006-05-05 04:40:00,1.98146,1.98146,1.9812,1.9812,9000000.0
2006-05-05 04:41:00,1.98115,1.9813,1.98112,1.9813,8000000.0
2006-05-05 04:48:00,1.98137,1.9814,1.98128,1.9814,7000000.0
2006-05-05 04:49:00,1.98145,1.9815,1.98122,1.98148,11000000.0
2006-05-05 04:50:00,1.98138,1.98138,1.98088,1.98088,7000000.0
2006-05-05 04:51:00,1.98091,1.98101,1.98088,1.98097,7000000.0
2006-05-05 04:52:00,1.98092,1.98092,1.9805,1.9805,10000000.0
2006-05-05 04:53:00,1.98007,1.98007,1.97962,1.97962,9000000.0
2006-05-05 04:54:00,1.97992,1.9801,1.9798,1.9801,7000000.0
2006-05-05 04:55:00,1.9801,1.9801,1.97993,1.97993,8000000.0
2006-05-05 04:56:00,1.98016,1.98035,1.98016,1.98028,7000000.0
2006-05-05 04:57:00,1.98025,1.98044,1.98025,1.98041,8000000.0
2006-05-05 04:58:00,1.98048,1.98048,1.98015,1.98017,8000000.0
2006-05-05 04:59:00,1.98019,1.98019,1.98006,1.98014,8000000.0
2006-05-05 05:00:00,1.97994,1.97994,1.97909,1.97909,7000000.0
2006-05-05 05:01:00,1.97908,1.97908,1.97891,1.97893,7000000.0
2006-05-05 05:02:00,1.97913,1.9795,1.97913,1.9795,7000000.0
2006-05-05 05:03:00,1.97932,1.97952,1.97932,1.97952,7000000.0
2006-05-05 05:04:00,1.97964,1.97989,1.97964,1.97985,7000000.0
2006-05-05 05:05:00,1.97967,1.97975,1.97958,1.97963,8000000.0
2006-05-05 05:06:00,1.97944,1.97968,1.97944,1.97962,8000000.0
2006-05-05 05:07:00,1.9795,1.9795,1.97918,1.9793,8000000.0
2006-05-05 05:08:00,1.97922,1.97929,1.97905,1.97905,10000000.0
2006-05-05 05:09:00,1.97907,1.97915,1.97893,1.97915,7000000.0
2006-05-05 05:10:00,1.97925,1.97929,1.97915,1.97915,7000000.0
2006-05-05 05:11:00,1.97917,1.97917,1.9789,1.97902,8000000.0
2006-05-05 05:13:00,1.97904,1.97904,1.97887,1.97887,8000000.0
2006-05-05 05:14:00,1.97937,1.97941,1.97926,1.97937,11000000.0
2006-05-05 05:15:00,1.97968,1.97994,1.97968,1.97975,11000000.0
2006-05-05 05:16:00,1.98019,1.98019,1.97984,1.97984,9000000.0
2006-05-05 05:17:00,1.97971,1.98018,1.97971,1.98018,8000000.0
2006-05-05 05:18:00,1.98015,1.98024,1.98003,1.98024,8000000.0
2006-05-05 05:19:00,1.98021,1.98025,1.98004,1.98025,7000000.0
2006-05-05 05:20:00,1.97982,1.98024,1.97982,1.98024,10000000.0
2006-05-05 05:29:00,1.98024,1.98024,1.98005,1.98024,7000000.0
2006-05-05 05:30:00,1.9802,1.9802,1.97984,1.97984,7000000.0
2006-05-05 05:32:00,1.97999,1.97999,1.97982,1.97998,8000000.0
2006-05-05 05:33:00,1.98003,1.98003,1.97971,1.97971,9000000.0
2006-05-05 05:34:00,1.9799,1.9799,1.97974,1.97983,5000000.0
2006-05-05 05:35:00,1.97998,1.97999,1.97958,1.97958,7000000.0
2006-05-05 05:36:00,1.97979,1.98004,1.97979,1.97995,11000000.0
2006-05-05 05:37:00,1.98003,1.98025,1.98001,1.98025,7000000.0
2006-05-05 05:38:00,1.98024,1.98024,1.98012,1.98012,6000000.0
2006-05-05 05:41:00,1.98028,1.98028,1.98007,1.98007,8000000.0
2006-05-05 05:43:00,1.9801,1.98026,1.97997,1.97997,9000000.0
2006-05-05 05:44:00,1.98013,1.98038,1.98012,1.98038,8000000.0
2006-05-05 05:45:00,1.98056,1.98075,1.9804,1.98054,11000000.0
2006-05-05 05:46:00,1.98027,1.98034,1.98019,1.98019,5000000.0
2006-05-05 05:47:00,1.9804,1.9804,1.98029,1.9803,8000000.0
2006-05-05 05:48:00,1.98037,1.98053,1.98036,1.98053,7000000.0
2006-05-05 05:50:00,1.98048,1.98048,1.98026,1.98026,9000000.0
2006-05-05 05:51:00,1.98019,1.98046,1.98019,1.98046,8000000.0
2006-05-05 05:54:00,1.98052,1.98071,1.98052,1.98071,10000000.0
2006-05-05 05:55:00,1.98074,1.98074,1.98053,1.98071,8000000.0
2006-05-05 05:58:00,1.98072,1.98072,1.98046,1.98056,9000000.0
2006-05-05 05:59:00,1.98034,1.98037,1.98012,1.98024,10000000.0
2006-05-05 06:00:00,1.98019,1.98041,1.98009,1.98009,8000000.0
2006-05-05 06:01:00,1.97996,1.98011,1.97996,1.97998,7000000.0
2006-05-05 06:02:00,1.9802,1.98037,1.98005,1.98005,7000000.0
2006-05-05 06:04:00,1.98019,1.98049,1.98019,1.98049,7000000.0
2006-05-05 06:05:00,1.98046,1.98067,1.98026,1.98067,7000000.0
2006-05-05 06:06:00,1.98081,1.98099,1.98081,1.98099,5000000.0
2006-05-05 06:07:00,1.98096,1.98098,1.98081,1.98098,7000000.0
2006-05-05 06:08:00,1.9808,1.9808,1.98038,1.98053,6000000.0
2006-05-05 06:09:00,1.98064,1.98069,1.98058,1.98068,8000000.0
2006-05-05 06:10:00,1.9807,1.9807,1.98056,1.98056,8000000.0
2006-05-05 06:11:00,1.9806,1.98064,1.98054,1.98063,8000000.0
2006-05-05 06:15:00,1.98066,1.98071,1.98056,1.9806,8000000.0
2006-05-05 06:17:00,1.98049,1.98089,1.98049,1.98089,7000000.0
2006-05-05 06:18:00,1.98097,1.98109,1.98094,1.98106,9000000.0
2006-05-05 06:19:00,1.98089,1.98089,1.98064,1.98064,7000000.0
2006-05-05 06:20:00,1.98063,1.98066,1.98053,1.98053,4000000.0
2006-05-05 06:21:00,1.98054,1.98056,1.98039,1.98046,8000000.0
2006-05-05 06:22:00,1.98056,1.98067,1.9804,1.98066,8000000.0
2006-05-05 06:23:00,1.98069,1.98069,1.98054,1.98055,8000000.0
2006-05-05 06:24:00,1.98048,1.98054,1.98013,1.98021,11000000.0
2006-05-05 06:27:00,1.98006,1.98017,1.98006,1.98008,7000000.0
2006-05-05 06:28:00,1.98008,1.98008,1.97985,1.9799,8000000.0
2006-05-05 06:30:00,1.98,1.98006,1.97996,1.98006,8000000.0
2006-05-05 06:34:00,1.98008,1.98008,1.97985,1.97985,7000000.0
2006-05-05 06:35:00,1.98004,1.98006,1.97974,1.97974,11000000.0
2006-05-05 06:36:00,1.97973,1.97989,1.97973,1.97974,5000000.0
2006-05-05 06:37:00,1.98013,1.98033,1.9801,1.9803,10000000.0
2006-05-05 06:38:00,1.98026,1.98026,1.98005,1.9802,3000000.0
2006-05-05 06:40:00,1.97992,1.97995,1.97974,1.97974,7000000.0
2006-05-05 06:41:00,1.98002,1.98005,1.97985,1.97985,7000000.0
2006-05-05 06:42:00,1.97992,1.97992,1.9798,1.9798,5000000.0
2006-05-05 06:43:00,1.97976,1.98012,1.97976,1.98012,7000000.0
2006-05-05 06:44:00,1.98018,1.98018,1.97951,1.97951,8000000.0
2006-05-05 06:45:00,1.97931,1.97944,1.97927,1.97927,8000000.0
2006-05-05 06:46:00,1.9793,1.97969,1.9793,1.97969,10000000.0
2006-05-05 06:47:00,1.97967,1.97967,1.97936,1.97936,8000000.0
2006-05-05 06:49:00,1.97941,1.97966,1.97941,1.97966,8000000.0
2006-05-05 06:50:00,1.97968,1.97972,1.97955,1.97962,5000000.0
2006-05-05 06:52:00,1.97963,1.97983,1.97956,1.97983,8000000.0
2006-05-05 06:55:00,1.97975,1.97975,1.97931,1.9795,7000000.0
2006-05-05 06:56:00,1.97953,1.97953,1.97944,1.97953,7000000.0
2006-05-05 06:57:00,1.97964,1.97964,1.97953,1.97955,7000000.0
2006-05-05 06:58:00,1.97961,1.97972,1.97947,1.9797,7000000.0
2006-05-05 06:59:00,1.97969,1.97971,1.97924,1.9793,7000000.0
2006-05-05 07:00:00,1.97918,1.97923,1.97917,1.97917,7000000.0
2006-05-05 07:01:00,1.9795,1.9795,1.97919,1.97936,7000000.0
2006-05-05 07:02:00,1.97933,1.97942,1.97933,1.97942,7000000.0
2006-05-05 07:03:00,1.97935,1.97948,1.97928,1.97941,7000000.0
2006-05-05 07:04:00,1.97946,1.97965,1.97945,1.97965,8000000.0
2006-05-05 07:06:00,1.97942,1.97992,1.97942,1.97972,11000000.0
2006-05-05 07:07:00,1.97952,1.97954,1.97942,1.97945,11000000.0
2006-05-05 07:08:00,1.97947,1.97965,1.97942,1.97965,9000000.0
2006-05-05 07:09:00,1.97964,1.97964,1.97944,1.97954,8000000.0
2006-05-05 07:11:00,1.97926,1.97931,1.97908,1.97916,10000000.0
2006-05-05 07:12:00,1.97912,1.97916,1.97904,1.97908,7000000.0
2006-05-05 07:13:00,1.97938,1.97954,1.97938,1.97954,8000000.0
2006-05-05 07:14:00,1.97948,1.97964,1.97946,1.97964,7000000.0
2006-05-05 07:15:00,1.97981,1.97984,1.97952,1.97984,10000000.0
2006-05-05 07:16:00,1.97995,1.97995,1.97953,1.97978,8000000.0
2006-05-05 07:17:00,1.97966,1.97991,1.97962,1.97991,11000000.0
2006-05-05 07:18:00,1.97983,1.97997,1.97983,1.97996,8000000.0
2006-05-05 07:20:00,1.98015,1.98044,1.97997,1.98044,9000000.0
2006-05-05 07:21:00,1.98008,1.98008,1.97985,1.97986,10000000.0
2006-05-05 07:22:00,1.97979,1.97988,1.97963,1.97985,11000000.0
2006-05-05 07:23:00,1.97986,1.98003,1.97968,1.98003,7000000.0
2006-05-05 07:24:00,1.98015,1.9802,1.97998,1.97998,9000000.0
2006-05-05 07:25:00,1.97986,1.98027,1.97979,1.98027,8000000.0
2006-05-05 07:26:00,1.9808,1.9808,1.97977,1.97977,7000000.0
2006-05-05 07:27:00,1.9799,1.97992,1.97979,1.97988,7000000.0
2006-05-05 07:28:00,1.98,1.98038,1.98,1.98038,7000000.0
2006-05-05 07:30:00,1.98033,1.98044,1.98033,1.98037,8000000.0
2006-05-05 07:31:00,1.98033,1.98038,1.98023,1.98031,7000000.0
2006-05-05 07:32:00,1.98033,1.98038,1.98022,1.98038,9000000.0
2006-05-05 07:33:00,1.98031,1.9804,1.98019,1.98019,8000000.0
2006-05-05 07:34:00,1.98015,1.98031,1.98005,1.98005,11000000.0
2006-05-05 07:35:00,1.98021,1.98026,1.98019,1.98019,8000000.0
2006-05-05 07:36:00,1.98012,1.9802,1.9801,1.9801,7000000.0
2006-05-05 07:37:00,1.97989,1.97994,1.97969,1.97969,7000000.0
2006-05-05 07:38:00,1.97965,1.97979,1.97955,1.97979,11000000.0
2006-05-05 07:39:00,1.97964,1.97964,1.97949,1.97955,7000000.0
2006-05-05 07:40:00,1.97952,1.9797,1.97952,1.9796,8000000.0
2006-05-05 07:41:00,1.9799,1.98027,1.9799,1.98027,9000000.0
2006-05-05 07:42:00,1.98007,1.98007,1.97986,1.97992,11000000.0
2006-05-05 07:43:00,1.97994,1.98002,1.97983,1.97991,7000000.0
2006-05-05 07:44:00,1.97997,1.98009,1.97986,1.98009,7000000.0
2006-05-05 07:45:00,1.98015,1.98015,1.97993,1.97995,7000000.0
2006-05-05 07:47:00,1.9798,1.9798,1.97952,1.97959,7000000.0
2006-05-05 07:48:00,1.97961,1.97989,1.97961,1.97964,8000000.0
2006-05-05 07:49:00,1.97967,1.97993,1.9796,1.97987,8000000.0
2006-05-05 07:50:00,1.98001,1.98011,1.97995,1.97999,7000000.0
2006-05-05 07:51:00,1.98016,1.98017,1.97996,1.98017,8000000.0
2006-05-05 07:52:00,1.98003,1.98026,1.98003,1.98026,10000000.0
2006-05-05 07:53:00,1.97992,1.98018,1.97992,1.98002,11000000.0
2006-05-05 07:54:00,1.9797,1.97999,1.9797,1.97992,9000000.0
2006-05-05 07:55:00,1.98003,1.98003,1.97977,1.97977,9000000.0
2006-05-05 07:56:00,1.97988,1.98007,1.97977,1.97977,9000000.0
2006-05-05 07:57:00,1.97985,1.97985,1.97951,1.97951,7000000.0
2006-05-05 07:58:00,1.97983,1.97983,1.97968,1.97971,7000000.0
2006-05-05 07:59:00,1.9798,1.98,1.97956,1.97995,7000000.0
2006-05-05 08:00:00,1.97986,1.9799,1.97961,1.97961,8000000.0
2006-05-05 08:01:00,1.97988,1.98005,1.97974,1.98005,10000000.0
2006-05-05 08:02:00,1.9801,1.9801,1.98001,1.98008,7000000.0
2006-05-05 08:03:00,1.98002,1.9804,1.98002,1.98024,8000000.0
2006-05-05 08:04:00,1.98017,1.98035,1.98013,1.98013,8000000.0
2006-05-05 08:05:00,1.98011,1.98011,1.97966,1.97977,8000000.0
2006-05-05 08:07:00,1.97946,1.97946,1.97922,1.97922,7000000.0
2006-05-05 08:08:00,1.97924,1.97944,1.97919,1.97944,7000000.0
2006-05-05 08:09:00,1.97948,1.97948,1.97866,1.97866,7000000.0
2006-05-05 08:10:00,1.97859,1.97859,1.97835,1.97835,7000000.0
2006-05-05 08:11:00,1.97815,1.9783,1.97807,1.97821,8000000.0
2006-05-05 08:12:00,1.97837,1.97846,1.97829,1.97831,9000000.0
2006-05-05 08:13:00,1.97786,1.97829,1.97783,1.97783,7000000.0
2006-05-05 08:15:00,1.97767,1.97769,1.97761,1.97764,8000000.0
2006-05-05 08:16:00,1.97765,1.97777,1.97756,1.97777,11000000.0
2006-05-05 08:17:00,1.97813,1.97894,1.97813,1.9789,7000000.0
2006-05-05 08:18:00,1.97878,1.97878,1.97825,1.97825,9000000.0
2006-05-05 08:19:00,1.97765,1.978,1.97765,1.97787,7000000.0
2006-05-05 08:20:00,1.97736,1.9777,1.97736,1.9777,8000000.0
2006-05-05 08:21:00,1.97785,1.97844,1.97785,1.97829,8000000.0
2006-05-05 08:22:00,1.97864,1.97864,1.97843,1.97859,8000000.0
2006-05-05 08:23:00,1.97881,1.97885,1.97868,1.9787,7000000.0
2006-05-05 08:24:00,1.97851,1.97854,1.97837,1.97843,7000000.0
2006-05-05 08:25:00,1.97841,1.9792,1.97841,1.9792,8000000.0
2006-05-05 08:26:00,1.9794,1.97956,1.9792,1.9792,7000000.0
2006-05-05 08:27:00,1.97939,1.97939,1.97888,1.97937,10000000.0
2006-05-05 08:28:00,1.97957,1.97962,1.97947,1.97958,7000000.0
2006-05-05 08:29:00,1.97955,1.97955,1.97931,1.97931,10000000.0
2006-05-05 08:30:00,1.97938,1.97941,1.97921,1.97921,7000000.0
2006-05-05 08:31:00,1.97912,1.97926,1.97912,1.97913,10000000.0
2006-05-05 08:32:00,1.97895,1.97906,1.97878,1.97878,8000000.0
2006-05-05 08:33:00,1.97876,1.97876,1.97853,1.97853,7000000.0
2006-05-05 08:34:00,1.97835,1.97835,1.97817,1.97831,9000000.0
2006-05-05 08:35:00,1.97843,1.97852,1.97834,1.97846,9000000.0
2006-05-05 08:36:00,1.97854,1.97856,1.97835,1.97836,8000000.0
2006-05-05 08:37:00,1.97843,1.97852,1.9783,1.97852,9000000.0
2006-05-05 08:38:00,1.97845,1.97852,1.97835,1.97851,10000000.0
2006-05-05 08:39:00,1.97852,1.97855,1.97838,1.97838,11000000.0
2006-05-05 08:40:00,1.97837,1.97851,1.97829,1.97851,8000000.0
2006-05-05 08:42:00,1.9787,1.9787,1.97838,1.97842,10000000.0
2006-05-05 08:43:00,1.97841,1.97857,1.97841,1.97857,8000000.0
2006-05-05 08:44:00,1.97882,1.97889,1.9787,1.97888,10000000.0
2006-05-05 08:45:00,1.97822,1.97851,1.97815,1.97851,8000000.0
2006-05-05 08:46:00,1.97812,1.97829,1.97669,1.97829,8000000.0
2006-05-05 08:47:00,1.97877,1.97916,1.97877,1.97916,7000000.0
2006-05-05 08:48:00,1.97932,1.97951,1.97932,1.97949,8000000.0
2006-05-05 08:49:00,1.97955,1.97961,1.97934,1.97961,11000000.0
2006-05-05 08:50:00,1.97975,1.97993,1.97975,1.97993,7000000.0
2006-05-05 08:51:00,1.97953,1.97953,1.97928,1.97937,8000000.0
2006-05-05 08:52:00,1.97894,1.97894,1.97843,1.97863,9000000.0
2006-05-05 08:53:00,1.97845,1.97848,1.97792,1.97831,8000000.0
2006-05-05 08:54:00,1.97817,1.97817,1.9776,1.9776,8000000.0
2006-05-05 08:55:00,1.97769,1.97769,1.97697,1.97715,8000000.0
2006-05-05 08:56:00,1.97709,1.97752,1.97709,1.9775,7000000.0
2006-05-05 08:57:00,1.97782,1.97784,1.97763,1.97784,8000000.0
2006-05-05 08:58:00,1.97801,1.97834,1.97801,1.97825,7000000.0
2006-05-05 08:59:00,1.97752,1.97752,1.97644,1.97644,7000000.0
2006-05-05 09:00:00,1.97626,1.97626,1.97603,1.97605,8000000.0
2006-05-05 09:01:00,1.97611,1.97737,1.97611,1.97737,9000000.0
2006-05-05 09:02:00,1.97757,1.97822,1.97757,1.97822,10000000.0
2006-05-05 09:03:00,1.97732,1.97746,1.97728,1.97737,7000000.0
2006-05-05 09:04:00,1.97756,1.97775,1.97756,1.97769,7000000.0
2006-05-05 09:05:00,1.9775,1.97762,1.97726,1.97726,7000000.0
2006-05-05 09:06:00,1.97723,1.97734,1.97713,1.97732,11000000.0
2006-05-05 09:07:00,1.97775,1.97775,1.97745,1.97757,8000000.0
2006-05-05 09:08:00,1.97751,1.97755,1.97735,1.97751,7000000.0
2006-05-05 09:09:00,1.97748,1.97748,1.9773,1.97741,11000000.0
2006-05-05 09:10:00,1.9774,1.97764,1.97737,1.97754,7000000.0
2006-05-05 09:12:00,1.97727,1.97763,1.97727,1.97763,8000000.0
2006-05-05 09:13:00,1.97759,1.97781,1.9775,1.97781,9000000.0
2006-05-05 09:14:00,1.97759,1.97766,1.97744,1.97766,11000000.0
2006-05-05 09:15:00,1.97762,1.97763,1.97753,1.97753,7000000.0
2006-05-05 09:16:00,1.97768,1.97782,1.97759,1.97781,8000000.0
2006-05-05 09:17:00,1.97763,1.97776,1.97753,1.9776,11000000.0
2006-05-05 09:18:00,1.97771,1.97771,1.97739,1.97739,8000000.0
2006-05-05 09:19:00,1.97736,1.97756,1.97733,1.97755,7000000.0
2006-05-05 09:20:00,1.97747,1.97747,1.97719,1.9772,7000000.0
2006-05-05 09:21:00,1.97731,1.9774,1.97718,1.9772,8000000.0
2006-05-05 09:22:00,1.97704,1.97733,1.97701,1.97733,8000000.0
2006-05-05 09:23:00,1.97704,1.97734,1.97704,1.97734,7000000.0
2006-05-05 09:24:00,1.97723,1.97723,1.9767,1.9767,8000000.0
2006-05-05 09:25:00,1.97696,1.9774,1.97696,1.97713,7000000.0
2006-05-05 09:26:00,1.9769,1.97692,1.9765,1.9765,11000000.0
2006-05-05 09:27:00,1.97656,1.97719,1.97656,1.97719,11000000.0
2006-05-05 09:28:00,1.97753,1.97772,1.97752,1.97752,9000000.0
2006-05-05 09:29:00,1.97757,1.97789,1.97755,1.97789,8000000.0
2006-05-05 09:30:00,1.97811,1.97832,1.9779,1.97792,7000000.0
2006-05-05 09:31:00,1.97678,1.97704,1.97678,1.97691,7000000.0
2006-05-05 09:32:00,1.97687,1.97725,1.97687,1.97722,7000000.0
2006-05-05 09:33:00,1.9776,1.9776,1.9773,1.97753,8000000.0
2006-05-05 09:34:00,1.97723,1.97723,1.97694,1.97694,7000000.0
2006-05-05 09:35:00,1.97677,1.97681,1.97672,1.97678,10000000.0
2006-05-05 09:36:00,1.97688,1.97763,1.97688,1.97755,8000000.0
2006-05-05 09:37:00,1.97766,1.97802,1.97766,1.97802,11000000.0
2006-05-05 09:38:00,1.97817,1.97874,1.97655,1.97836,11000000.0
2006-05-05 09:39:00,1.9783,1.97859,1.97814,1.97846,7000000.0
2006-05-05 09:40:00,1.97864,1.97867,1.97842,1.97854,9000000.0
2006-05-05 09:41:00,1.97863,1.97863,1.97806,1.97835,8000000.0
2006-05-05 09:47:00,1.97873,1.97971,1.97873,1.97971,9000000.0
2006-05-05 09:48:00,1.98018,1.98064,1.98018,1.98064,7000000.0
2006-05-05 09:49:00,1.98065,1.98099,1.98061,1.98099,11000000.0
2006-05-05 09:50:00,1.9811,1.98127,1.98107,1.98123,8000000.0
2006-05-05 09:51:00,1.9811,1.98189,1.9811,1.98186,8000000.0
2006-05-05 09:52:00,1.98149,1.98196,1.98149,1.98196,8000000.0
2006-05-05 09:53:00,1.98192,1.98204,1.9819,1.98196,10000000.0
2006-05-05 09:54:00,1.98227,1.98293,1.98227,1.98249,8000000.0
2006-05-05 09:55:00,1.98266,1.98341,1.98266,1.98341,8000000.0
2006-05-05 09:56:00,1.98318,1.9833,1.98279,1.98279,10000000.0
2006-05-05 09:57:00,1.98233,1.98272,1.98233,1.98272,8000000.0
2006-05-05 09:58:00,1.9829,1.9829,1.98279,1.98279,8000000.0
2006-05-05 09:59:00,1.9828,1.9828,1.98259,1.98269,10000000.0
2006-05-05 10:00:00,1.98259,1.9826,1.9823,1.98232,10000000.0
2006-05-05 10:01:00,1.98263,1.98279,1.98249,1.98249,10000000.0
2006-05-05 10:02:00,1.98238,1.98259,1.98234,1.98258,10000000.0
2006-05-05 10:03:00,1.98263,1.98304,1.9825,1.98304,7000000.0
2006-05-05 10:04:00,1.98306,1.98306,1.9821,1.9821,7000000.0
2006-05-05 10:05:00,1.98186,1.98186,1.98086,1.98086,11000000.0
2006-05-05 10:06:00,1.98161,1.98161,1.98101,1.98101,7000000.0
2006-05-05 10:07:00,1.98086,1.98089,1.98067,1.98067,7000000.0
2006-05-05 10:08:00,1.98085,1.98102,1.98085,1.98094,7000000.0
2006-05-05 10:09:00,1.9809,1.98103,1.98087,1.98093,7000000.0
2006-05-05 10:10:00,1.9809,1.9809,1.98028,1.98028,7000000.0
2006-05-05 10:11:00,1.98004,1.98004,1.97982,1.97992,7000000.0
2006-05-05 10:12:00,1.97963,1.97972,1.97935,1.97963,8000000.0
2006-05-05 10:13:00,1.97959,1.97961,1.97945,1.97945,8000000.0
2006-05-05 10:14:00,1.97954,1.97954,1.9794,1.9794,7000000.0
2006-05-05 10:15:00,1.97912,1.97934,1.9791,1.97914,10000000.0
2006-05-05 10:16:00,1.97914,1.97914,1.97899,1.97914,7000000.0
2006-05-05 10:17:00,1.97941,1.97976,1.97924,1.97976,11000000.0
2006-05-05 10:18:00,1.97982,1.9801,1.97982,1.97998,8000000.0
2006-05-05 10:19:00,1.98048,1.98048,1.98025,1.98027,9000000.0
2006-05-05 10:20:00,1.98006,1.98034,1.97996,1.98034,7000000.0
2006-05-05 10:21:00,1.98046,1.98053,1.98041,1.98042,8000000.0
2006-05-05 10:22:00,1.98034,1.98041,1.98013,1.98023,7000000.0
2006-05-05 10:23:00,1.97949,1.97961,1.9794,1.97942,7000000.0
2006-05-05 10:24:00,1.97928,1.97928,1.97902,1.97923,7000000.0
2006-05-05 10:25:00,1.97938,1.97944,1.97921,1.97942,9000000.0
2006-05-05 10:26:00,1.97939,1.97939,1.97892,1.97892,11000000.0
2006-05-05 10:27:00,1.97881,1.97891,1.97861,1.97883,8000000.0
2006-05-05 10:28:00,1.97863,1.97881,1.97863,1.97868,9000000.0
2006-05-05 10:29:00,1.97882,1.97882,1.9784,1.9784,8000000.0
2006-05-05 10:30:00,1.97782,1.97782,1.97729,1.97729,8000000.0
2006-05-05 10:31:00,1.97724,1.97784,1.97724,1.97784,7000000.0
2006-05-05 10:32:00,1.97803,1.97848,1.97799,1.97848,9000000.0
2006-05-05 10:33:00,1.97857,1.97868,1.9785,1.97866,7000000.0
2006-05-05 10:34:00,1.9786,1.9786,1.97825,1.97831,7000000.0
2006-05-05 10:35:00,1.97833,1.97858,1.97833,1.97858,7000000.0
2006-05-05 10:36:00,1.9783,1.97864,1.9783,1.97849,8000000.0
2006-05-05 10:37:00,1.97799,1.97881,1.97799,1.97836,8000000.0
2006-05-05 10:38:00,1.9782,1.97835,1.97812,1.97834,10000000.0
2006-05-05 10:39:00,1.97828,1.97851,1.9782,1.9782,8000000.0
2006-05-05 10:40:00,1.97814,1.97826,1.97803,1.97804,7000000.0
2006-05-05 10:41:00,1.9783,1.97855,1.9783,1.97831,9000000.0
2006-05-05 10:42:00,1.9785,1.9785,1.97818,1.97826,7000000.0
2006-05-05 10:43:00,1.97821,1.97867,1.97812,1.97867,10000000.0
2006-05-05 10:44:00,1.97844,1.97846,1.97832,1.97832,7000000.0
2006-05-05 10:45:00,1.97828,1.97843,1.97822,1.97843,8000000.0
2006-05-05 10:46:00,1.97807,1.97812,1.97761,1.97761,8000000.0
2006-05-05 10:47:00,1.97773,1.97773,1.97744,1.97755,7000000.0
2006-05-05 10:48:00,1.97766,1.97774,1.97763,1.97766,8000000.0
2006-05-05 10:49:00,1.97769,1.97782,1.9776,1.97782,9000000.0
2006-05-05 10:50:00,1.97783,1.97783,1.9777,1.97783,8000000.0
2006-05-05 10:51:00,1.97786,1.97789,1.97773,1.97789,9000000.0
2006-05-05 10:52:00,1.97821,1.97837,1.97815,1.97837,8000000.0
2006-05-05 10:53:00,1.97821,1.97822,1.97806,1.97806,9000000.0
2006-05-05 10:54:00,1.97801,1.97801,1.97788,1.97788,10000000.0
2006-05-05 10:55:00,1.97808,1.97813,1.97755,1.97755,7000000.0
2006-05-05 10:56:00,1.97705,1.97721,1.97531,1.97688,7000000.0
2006-05-05 10:57:00,1.97648,1.97694,1.97648,1.97694,8000000.0
2006-05-05 10:58:00,1.97704,1.97704,1.97683,1.97685,7000000.0
2006-05-05 10:59:00,1.97709,1.97887,1.97709,1.97887,11000000.0
2006-05-05 11:00:00,1.97982,1.98023,1.97855,1.97855,7000000.0
2006-05-05 11:01:00,1.97981,1.97984,1.97963,1.97963,8000000.0
2006-05-05 11:02:00,1.97944,1.97944,1.97907,1.97926,7000000.0
2006-05-05 11:03:00,1.97961,1.98015,1.97961,1.98015,11000000.0
2006-05-05 11:05:00,1.98028,1.98044,1.98021,1.98031,7000000.0
2006-05-05 11:06:00,1.98019,1.98027,1.98007,1.98007,8000000.0
2006-05-05 11:07:00,1.9804,1.98079,1.9804,1.98071,7000000.0
2006-05-05 11:08:00,1.98106,1.98127,1.98106,1.98127,9000000.0
2006-05-05 11:09:00,1.98124,1.98124,1.98117,1.98121,8000000.0
2006-05-05 11:10:00,1.98111,1.98114,1.98085,1.98091,8000000.0
2006-05-05 11:11:00,1.98086,1.98086,1.98069,1.98081,10000000.0
2006-05-05 11:12:00,1.98073,1.98085,1.98065,1.98085,7000000.0
2006-05-05 11:13:00,1.9809,1.98113,1.98074,1.98112,11000000.0
2006-05-05 11:16:00,1.98109,1.98109,1.98096,1.98102,7000000.0
2006-05-05 11:18:00,1.98093,1.98093,1.98062,1.98083,10000000.0
2006-05-05 11:19:00,1.98072,1.98164,1.98072,1.98164,11000000.0
2006-05-05 11:20:00,1.98166,1.9818,1.9814,1.9814,8000000.0
2006-05-05 11:21:00,1.98139,1.98182,1.98139,1.98182,7000000.0
2006-05-05 11:22:00,1.98185,1.98186,1.98169,1.98186,8000000.0
2006-05-05 11:23:00,1.98196,1.98221,1.98196,1.98221,8000000.0
2006-05-05 11:24:00,1.9826,1.98274,1.98232,1.98232,7000000.0
2006-05-05 11:25:00,1.98256,1.98256,1.98221,1.98221,8000000.0
2006-05-05 11:26:00,1.98218,1.98228,1.98206,1.98211,11000000.0
2006-05-05 11:27:00,1.98192,1.98192,1.98146,1.98146,8000000.0
2006-05-05 11:28:00,1.98134,1.98134,1.98096,1.98097,7000000.0
2006-05-05 11:29:00,1.98084,1.98093,1.98066,1.98093,8000000.0
2006-05-05 11:30:00,1.98092,1.981,1.98083,1.98086,7000000.0
2006-05-05 11:31:00,1.98074,1.98078,1.98059,1.98063,11000000.0
2006-05-05 11:32:00,1.98067,1.98071,1.98062,1.98071,11000000.0
2006-05-05 11:33:00,1.98081,1.98095,1.98077,1.9808,7000000.0
2006-05-05 11:34:00,1.98065,1.98065,1.98056,1.98058,7000000.0
2006-05-05 11:35:00,1.98067,1.98078,1.98058,1.98078,10000000.0
2006-05-05 11:36:00,1.98102,1.98102,1.98024,1.98024,8000000.0
2006-05-05 11:37:00,1.98032,1.98071,1.98032,1.98071,8000000.0
2006-05-05 11:38:00,1.98047,1.98066,1.98047,1.98052,9000000.0
2006-05-05 11:39:00,1.98042,1.98057,1.98042,1.98051,9000000.0
2006-05-05 11:40:00,1.98042,1.98042,1.98003,1.98034,11000000.0
2006-05-05 11:41:00,1.98041,1.98041,1.98024,1.98034,11000000.0
2006-05-05 11:42:00,1.98016,1.98069,1.98008,1.98069,11000000.0
2006-05-05 11:43:00,1.98167,1.98222,1.98167,1.98212,7000000.0
2006-05-05 11:44:00,1.98179,1.98179,1.98165,1.98177,7000000.0
2006-05-05 11:45:00,1.9816,1.98195,1.9816,1.98195,11000000.0
2006-05-05 11:46:00,1.98157,1.98212,1.98157,1.98211,7000000.0
2006-05-05 11:47:00,1.9819,1.98199,1.98187,1.98188,9000000.0
2006-05-05 11:48:00,1.98161,1.98168,1.98132,1.98165,10000000.0
2006-05-05 11:49:00,1.98173,1.98213,1.98173,1.98206,7000000.0
2006-05-05 11:50:00,1.98212,1.9823,1.98185,1.98185,7000000.0
2006-05-05 11:51:00,1.982,1.982,1.98139,1.98139,8000000.0
2006-05-05 11:52:00,1.98109,1.98109,1.98091,1.98093,10000000.0
2006-05-05 11:53:00,1.98073,1.98092,1.97964,1.97964,10000000.0
2006-05-05 11:54:00,1.97922,1.97922,1.97901,1.97909,9000000.0
2006-05-05 11:55:00,1.97904,1.97904,1.97889,1.97889,8000000.0
2006-05-05 11:56:00,1.97872,1.97889,1.97862,1.97889,11000000.0
2006-05-05 11:57:00,1.97898,1.97914,1.97872,1.97872,8000000.0
2006-05-05 11:58:00,1.979,1.979,1.97881,1.97899,9000000.0
2006-05-05 11:59:00,1.97859,1.97859,1.9782,1.9782,7000000.0
2006-05-05 12:00:00,1.97851,1.97904,1.97851,1.97891,7000000.0
2006-05-05 12:01:00,1.97926,1.97941,1.97923,1.97933,10000000.0
2006-05-05 12:02:00,1.9793,1.9793,1.97876,1.97894,10000000.0
2006-05-05 12:03:00,1.97875,1.97977,1.97875,1.97977,7000000.0
2006-05-05 12:04:00,1.98057,1.98057,1.98019,1.98039,9000000.0
2006-05-05 12:05:00,1.98036,1.98042,1.9802,1.9802,11000000.0
2006-05-05 12:06:00,1.98019,1.98027,1.98003,1.98003,7000000.0
2006-05-05 12:07:00,1.98018,1.98056,1.98018,1.98052,7000000.0
2006-05-05 12:08:00,1.98059,1.98104,1.98059,1.98093,9000000.0
2006-05-05 12:09:00,1.98107,1.98129,1.98099,1.98129,8000000.0
2006-05-05 12:10:00,1.98136,1.98136,1.98106,1.98113,8000000.0
2006-05-05 12:11:00,1.98083,1.98111,1.98073,1.98111,7000000.0
2006-05-05 12:12:00,1.98109,1.98109,1.9808,1.9808,7000000.0
2006-05-05 12:13:00,1.98099,1.98099,1.98061,1.98078,10000000.0
2006-05-05 12:14:00,1.9807,1.98075,1.98048,1.98048,8000000.0
2006-05-05 12:15:00,1.98021,1.98024,1.97993,1.98009,8000000.0
2006-05-05 12:16:00,1.97981,1.98027,1.97981,1.98024,8000000.0
2006-05-05 12:17:00,1.98055,1.98104,1.98055,1.98104,8000000.0
2006-05-05 12:18:00,1.98106,1.98106,1.98086,1.98102,11000000.0
2006-05-05 12:19:00,1.98101,1.98113,1.98101,1.98107,9000000.0
2006-05-05 12:20:00,1.98049,1.98049,1.98017,1.98038,10000000.0
2006-05-05 12:21:00,1.98031,1.98065,1.97873,1.97873,7000000.0
2006-05-05 12:22:00,1.98044,1.98061,1.98035,1.98039,8000000.0
2006-05-05 12:23:00,1.9802,1.98042,1.9802,1.98032,7000000.0
2006-05-05 12:24:00,1.98066,1.98066,1.98048,1.98048,7000000.0
2006-05-05 12:25:00,1.98055,1.98062,1.98042,1.98062,9000000.0
2006-05-05 12:26:00,1.98077,1.98079,1.98063,1.98065,8000000.0
2006-05-05 12:27:00,1.98063,1.98063,1.98044,1.98046,10000000.0
2006-05-05 12:28:00,1.98042,1.98042,1.98024,1.98036,9000000.0
2006-05-05 12:29:00,1.98029,1.9803,1.98014,1.98025,9000000.0
2006-05-05 12:30:00,1.98024,1.98034,1.98016,1.9803,7000000.0
2006-05-05 12:31:00,1.98042,1.98054,1.98032,1.98054,11000000.0
2006-05-05 12:32:00,1.98043,1.98043,1.98021,1.98027,7000000.0
2006-05-05 12:33:00,1.98016,1.98016,1.97983,1.97983,7000000.0
2006-05-05 12:34:00,1.97983,1.98038,1.97983,1.98038,7000000.0
2006-05-05 12:35:00,1.98016,1.98016,1.97987,1.97987,8000000.0
2006-05-05 12:36:00,1.97972,1.97972,1.97942,1.97969,8000000.0
2006-05-05 12:37:00,1.97971,1.97985,1.97971,1.97976,9000000.0
2006-05-05 12:38:00,1.97967,1.98004,1.97967,1.98004,8000000.0
2006-05-05 12:39:00,1.98001,1.98002,1.97992,1.97992,9000000.0
2006-05-05 12:40:00,1.97994,1.97999,1.97971,1.97971,7000000.0
2006-05-05 12:41:00,1.97927,1.97946,1.97927,1.97946,8000000.0
2006-05-05 12:42:00,1.97955,1.9797,1.97954,1.97968,9000000.0
2006-05-05 12:43:00,1.97969,1.97991,1.97962,1.97962,9000000.0
2006-05-05 12:44:00,1.97985,1.97991,1.97975,1.97991,8000000.0
2006-05-05 12:45:00,1.97995,1.97999,1.97964,1.97992,10000000.0
2006-05-05 12:46:00,1.97983,1.97985,1.97956,1.97956,9000000.0
2006-05-05 12:47:00,1.97973,1.98006,1.97973,1.97997,10000000.0
2006-05-05 12:48:00,1.98005,1.98012,1.9798,1.9798,11000000.0
2006-05-05 12:49:00,1.97965,1.97965,1.97948,1.97948,7000000.0
2006-05-05 12:50:00,1.97965,1.97984,1.97958,1.97974,7000000.0
2006-05-05 12:51:00,1.9799,1.98015,1.9799,1.98013,8000000.0
2006-05-05 12:52:00,1.98032,1.98032,1.97988,1.98024,11000000.0
2006-05-05 12:53:00,1.98023,1.98023,1.98009,1.98011,8000000.0
2006-05-05 12:55:00,1.9802,1.98027,1.98015,1.98021,8000000.0
2006-05-05 12:56:00,1.98018,1.98031,1.98014,1.98031,7000000.0
2006-05-05 12:57:00,1.98032,1.98032,1.9802,1.98022,7000000.0
2006-05-05 12:58:00,1.98024,1.9803,1.98014,1.98022,8000000.0
2006-05-05 12:59:00,1.98036,1.98057,1.98035,1.98057,7000000.0
2006-05-05 13:00:00,1.9807,1.98081,1.98062,1.98062,8000000.0
2006-05-05 13:01:00,1.98037,1.98063,1.98037,1.9805,8000000.0
2006-05-05 13:02:00,1.98032,1.98032,1.98016,1.98028,7000000.0
2006-05-05 13:03:00,1.98022,1.98044,1.98022,1.98044,8000000.0
2006-05-05 13:04:00,1.98039,1.98045,1.98034,1.98039,7000000.0
2006-05-05 13:05:00,1.98044,1.98049,1.9803,1.98045,8000000.0
2006-05-05 13:06:00,1.98054,1.98054,1.98037,1.98046,7000000.0
2006-05-05 13:07:00,1.9805,1.98068,1.9805,1.98068,7000000.0
2006-05-05 13:08:00,1.98038,1.98048,1.9803,1.98041,10000000.0
2006-05-05 13:09:00,1.98043,1.98049,1.98024,1.98037,7000000.0
2006-05-05 13:10:00,1.98048,1.98048,1.9803,1.98034,9000000.0
2006-05-05 13:14:00,1.98026,1.98045,1.98019,1.98045,7000000.0
2006-05-05 13:15:00,1.98054,1.98054,1.97957,1.97959,8000000.0
2006-05-05 13:16:00,1.97935,1.97935,1.97912,1.97912,8000000.0
2006-05-05 13:17:00,1.97914,1.97914,1.97887,1.97895,9000000.0
2006-05-05 13:18:00,1.97894,1.97919,1.97888,1.97919,10000000.0
2006-05-05 13:20:00,1.97933,1.9796,1.97933,1.9796,8000000.0
2006-05-05 13:21:00,1.97965,1.9797,1.97955,1.97955,7000000.0
2006-05-05 13:22:00,1.97948,1.97962,1.97931,1.97962,11000000.0
2006-05-05 13:23:00,1.97959,1.97975,1.97954,1.97975,8000000.0
2006-05-05 13:24:00,1.97975,1.97991,1.97975,1.97991,7000000.0
2006-05-05 13:25:00,1.97985,1.98001,1.97985,1.97991,11000000.0
2006-05-05 13:26:00,1.9799,1.97994,1.97981,1.9799,10000000.0
2006-05-05 13:27:00,1.97981,1.98011,1.97981,1.98009,8000000.0
2006-05-05 13:28:00,1.98026,1.98033,1.98019,1.98022,21000000.0
2006-05-05 13:29:00,1.98041,1.98061,1.98041,1.98061,17000000.0
2006-05-05 13:30:00,1.98059,1.98059,1.98001,1.98001,7000000.0
2006-05-05 13:31:00,1.97973,1.97973,1.97967,1.97967,9000000.0
2006-05-05 13:32:00,1.98028,1.98061,1.98014,1.98061,14000000.0
2006-05-05 13:33:00,1.98112,1.98167,1.98112,1.98129,14000000.0
2006-05-05 13:34:00,1.98162,1.98184,1.98159,1.98167,31000000.0
2006-05-05 13:35:00,1.98165,1.98171,1.9815,1.98171,17000000.0
2006-05-05 13:36:00,1.9818,1.98215,1.9818,1.982,24000000.0
2006-05-05 13:37:00,1.98232,1.98232,1.982,1.982,10000000.0
2006-05-05 13:38:00,1.98177,1.98201,1.98148,1.98148,18000000.0
2006-05-05 13:39:00,1.98145,1.98161,1.98145,1.98158,15000000.0
2006-05-05 13:40:00,1.98177,1.98215,1.98162,1.98162,29000000.0
2006-05-05 13:41:00,1.98121,1.98121,1.98102,1.98102,13000000.0
2006-05-05 13:42:00,1.98103,1.9811,1.98098,1.98104,9000000.0
2006-05-05 13:43:00,1.981,1.981,1.98087,1.98095,10000000.0
2006-05-05 13:44:00,1.98097,1.98123,1.98096,1.98102,26000000.0
2006-05-05 13:45:00,1.98109,1.98111,1.98088,1.98099,22000000.0
2006-05-05 13:46:00,1.98093,1.98106,1.98089,1.98106,19000000.0
2006-05-05 13:47:00,1.98097,1.98099,1.9809,1.98099,17000000.0
2006-05-05 13:48:00,1.98112,1.98125,1.98112,1.98125,22000000.0
2006-05-05 13:49:00,1.9813,1.98174,1.98123,1.98174,24000000.0
2006-05-05 13:50:00,1.98238,1.98238,1.98145,1.98145,15000000.0
2006-05-05 13:51:00,1.98172,1.98218,1.98172,1.98196,22000000.0
2006-05-05 13:52:00,1.98229,1.9823,1.9818,1.98208,32000000.0
2006-05-05 13:53:00,1.98236,1.98303,1.98236,1.98302,28000000.0
2006-05-05 13:54:00,1.98276,1.98284,1.98246,1.98246,31000000.0
2006-05-05 13:55:00,1.98238,1.98238,1.98231,1.98233,20000000.0
2006-05-05 13:57:00,1.98266,1.98266,1.98221,1.98221,34000000.0
2006-05-05 13:58:00,1.98179,1.98186,1.98179,1.98186,16000000.0
2006-05-05 13:59:00,1.98185,1.9819,1.98169,1.98169,30000000.0
2006-05-05 14:00:00,1.98168,1.98176,1.98154,1.98159,39000000.0
2006-05-05 14:01:00,1.98178,1.98178,1.9816,1.9816,30000000.0
2006-05-05 14:02:00,1.98151,1.98151,1.98122,1.98122,19000000.0
2006-05-05 14:03:00,1.98122,1.98177,1.98122,1.98177,23000000.0
2006-05-05 14:04:00,1.98188,1.98202,1.98171,1.98171,33000000.0
2006-05-05 14:05:00,1.98176,1.9818,1.98172,1.98177,28000000.0
2006-05-05 14:06:00,1.98216,1.98221,1.98183,1.98207,31000000.0
2006-05-05 14:07:00,1.98209,1.98237,1.98204,1.98206,31000000.0
2006-05-05 14:08:00,1.98207,1.9821,1.98194,1.98205,27000000.0
2006-05-05 14:09:00,1.98191,1.98204,1.98157,1.98204,27000000.0
2006-05-05 14:10:00,1.98166,1.9817,1.98137,1.98137,24000000.0
2006-05-05 14:11:00,1.98121,1.98128,1.98115,1.98125,21000000.0
2006-05-05 14:12:00,1.98122,1.98135,1.98117,1.98128,22000000.0
2006-05-05 14:13:00,1.98122,1.98122,1.98106,1.98115,13000000.0
2006-05-05 14:14:00,1.981,1.981,1.98017,1.98017,21000000.0
2006-05-05 14:15:00,1.98052,1.9809,1.98052,1.98053,25000000.0
2006-05-05 14:16:00,1.98039,1.98075,1.9803,1.9805,26000000.0
2006-05-05 14:17:00,1.98059,1.98065,1.98043,1.98064,32000000.0
2006-05-05 14:18:00,1.98068,1.98074,1.98063,1.98063,27000000.0
2006-05-05 14:19:00,1.98053,1.98053,1.98017,1.98017,35000000.0
2006-05-05 14:20:00,1.97987,1.97999,1.97963,1.97963,32000000.0
2006-05-05 14:21:00,1.97922,1.97996,1.97922,1.97996,39000000.0
2006-05-05 14:22:00,1.98015,1.98035,1.98001,1.98035,22000000.0
2006-05-05 14:23:00,1.98027,1.98076,1.98027,1.98064,40000000.0
2006-05-05 14:24:00,1.98065,1.98065,1.98031,1.98035,10000000.0
2006-05-05 14:25:00,1.9803,1.98046,1.98006,1.98046,35000000.0
2006-05-05 14:26:00,1.9805,1.98053,1.98035,1.98051,18000000.0
2006-05-05 14:27:00,1.98078,1.98104,1.9803,1.9803,28000000.0
2006-05-05 14:28:00,1.97981,1.97981,1.97884,1.97891,21000000.0
2006-05-05 14:29:00,1.97719,1.97857,1.97719,1.97823,16000000.0
2006-05-05 14:30:00,1.98258,1.98514,1.98258,1.984,25000000.0
2006-05-05 14:31:00,1.98432,1.98462,1.98315,1.98315,26000000.0
2006-05-05 14:32:00,1.98336,1.98336,1.98231,1.98289,32000000.0
2006-05-05 14:33:00,1.98404,1.98404,1.98263,1.98263,20000000.0
2006-05-05 14:34:00,1.98248,1.98265,1.98236,1.98236,25000000.0
2006-05-05 14:35:00,1.982,1.98223,1.98106,1.98223,23000000.0
2006-05-05 14:36:00,1.98254,1.98274,1.98207,1.98207,11000000.0
2006-05-05 14:37:00,1.98259,1.9829,1.9825,1.98251,41000000.0
2006-05-05 14:38:00,1.98281,1.98281,1.98182,1.98192,54000000.0
2006-05-05 14:39:00,1.98173,1.98219,1.98156,1.98219,36000000.0
2006-05-05 14:40:00,1.98298,1.98331,1.98254,1.98331,36000000.0
2006-05-05 14:41:00,1.9834,1.9834,1.98297,1.98297,41000000.0
2006-05-05 14:42:00,1.98327,1.98379,1.98327,1.98369,19000000.0
2006-05-05 14:43:00,1.98383,1.98411,1.98381,1.98411,20000000.0
2006-05-05 14:44:00,1.98435,1.9848,1.98435,1.98465,25000000.0
2006-05-05 14:45:00,1.9849,1.98524,1.98465,1.98465,33000000.0
2006-05-05 14:46:00,1.98439,1.98516,1.98439,1.98496,11000000.0
2006-05-05 14:47:00,1.98415,1.98415,1.98324,1.98324,7000000.0
2006-05-05 14:48:00,1.98332,1.98349,1.98321,1.98342,21000000.0
2006-05-05 14:49:00,1.98335,1.98395,1.98335,1.98352,32000000.0
2006-05-05 14:50:00,1.98411,1.98497,1.98411,1.98497,33000000.0
2006-05-05 14:51:00,1.98536,1.98556,1.98525,1.98556,37000000.0
2006-05-05 14:52:00,1.98557,1.98557,1.9851,1.98532,17000000.0
2006-05-05 14:53:00,1.98493,1.9852,1.98372,1.98372,22000000.0
2006-05-05 14:54:00,1.98381,1.98416,1.98381,1.98416,17000000.0
2006-05-05 14:55:00,1.98386,1.98388,1.98366,1.98388,7000000.0
2006-05-05 14:56:00,1.98379,1.9841,1.9836,1.9841,21000000.0
2006-05-05 14:57:00,1.98403,1.98407,1.98375,1.98375,12000000.0
2006-05-05 14:58:00,1.98279,1.98287,1.98218,1.98252,31000000.0
2006-05-05 14:59:00,1.98249,1.98249,1.98177,1.98203,20000000.0
2006-05-05 15:00:00,1.98199,1.98247,1.9818,1.98247,32000000.0
2006-05-05 15:01:00,1.98237,1.98259,1.98217,1.98259,14000000.0
2006-05-05 15:02:00,1.9828,1.98284,1.98213,1.98213,26000000.0
2006-05-05 15:03:00,1.98223,1.98224,1.98183,1.98183,30000000.0
2006-05-05 15:04:00,1.98173,1.98203,1.98113,1.98203,29000000.0
2006-05-05 15:05:00,1.98218,1.98298,1.98218,1.9828,28000000.0
2006-05-05 15:06:00,1.9831,1.9831,1.98271,1.98271,16000000.0
2006-05-05 15:07:00,1.98262,1.98436,1.98262,1.98436,26000000.0
2006-05-05 15:08:00,1.98474,1.98474,1.98421,1.98442,25000000.0
2006-05-05 15:09:00,1.9842,1.9845,1.98411,1.98433,34000000.0
2006-05-05 15:10:00,1.9846,1.98553,1.9846,1.98507,36000000.0
2006-05-05 15:11:00,1.9855,1.98599,1.98548,1.98599,27000000.0
2006-05-05 15:12:00,1.98609,1.98609,1.98525,1.98537,26000000.0
2006-05-05 15:13:00,1.98535,1.98593,1.98535,1.98538,41000000.0
2006-05-05 15:14:00,1.98465,1.98465,1.98388,1.98388,30000000.0
2006-05-05 15:15:00,1.9836,1.98409,1.9836,1.98391,21000000.0
2006-05-05 15:16:00,1.98413,1.98413,1.98356,1.98398,9000000.0
2006-05-05 15:17:00,1.98385,1.98391,1.98367,1.9838,26000000.0
2006-05-05 15:18:00,1.98413,1.98413,1.98383,1.98383,10000000.0
2006-05-05 15:19:00,1.98394,1.9842,1.98386,1.98388,16000000.0
2006-05-05 15:20:00,1.98366,1.98388,1.98366,1.98388,20000000.0
2006-05-05 15:21:00,1.98357,1.98357,1.98321,1.98322,12000000.0
2006-05-05 15:22:00,1.98334,1.98342,1.9831,1.9831,22000000.0
2006-05-05 15:23:00,1.9828,1.98307,1.9828,1.98293,36000000.0
2006-05-05 15:24:00,1.98317,1.98319,1.98263,1.98264,8000000.0
2006-05-05 15:25:00,1.98264,1.98281,1.98253,1.98253,14000000.0
2006-05-05 15:26:00,1.98276,1.98302,1.98276,1.98301,40000000.0
2006-05-05 15:27:00,1.98266,1.98266,1.98188,1.98188,32000000.0
2006-05-05 15:28:00,1.98178,1.98217,1.98137,1.98217,55000000.0
2006-05-05 15:29:00,1.9826,1.98299,1.98096,1.98269,47000000.0
2006-05-05 15:30:00,1.98055,1.98248,1.98014,1.98248,71000000.0
2006-05-05 15:31:00,1.98245,1.98281,1.98225,1.98244,58000000.0
2006-05-05 15:32:00,1.9821,1.98269,1.98153,1.98269,25000000.0
2006-05-05 15:33:00,1.98236,1.98236,1.98208,1.98208,32000000.0
2006-05-05 15:34:00,1.98144,1.98144,1.98109,1.98144,22000000.0
2006-05-05 15:35:00,1.98127,1.98157,1.9812,1.9812,30000000.0
2006-05-05 15:36:00,1.9815,1.98188,1.9815,1.98188,23000000.0
2006-05-05 15:37:00,1.98172,1.98203,1.98172,1.98203,24000000.0
2006-05-05 15:38:00,1.98226,1.98245,1.98197,1.98197,61000000.0
2006-05-05 15:39:00,1.98184,1.98213,1.98184,1.98212,40000000.0
2006-05-05 15:40:00,1.98205,1.98205,1.98131,1.98131,37000000.0
2006-05-05 15:41:00,1.98108,1.98123,1.98083,1.98103,43000000.0
2006-05-05 15:42:00,1.98105,1.98154,1.98093,1.98093,41000000.0
2006-05-05 15:43:00,1.98126,1.98143,1.98104,1.98143,30000000.0
2006-05-05 15:44:00,1.98144,1.98144,1.98078,1.98078,29000000.0
2006-05-05 15:45:00,1.98034,1.98177,1.98034,1.98177,36000000.0
2006-05-05 15:46:00,1.98202,1.98202,1.9819,1.982,24000000.0
2006-05-05 15:47:00,1.9818,1.9818,1.98102,1.9813,31000000.0
2006-05-05 15:48:00,1.98171,1.98194,1.98163,1.98194,33000000.0
2006-05-05 15:49:00,1.98201,1.98242,1.98201,1.98231,25000000.0
2006-05-05 15:50:00,1.98241,1.98246,1.98213,1.98213,11000000.0
2006-05-05 15:51:00,1.98219,1.98239,1.98216,1.9823,37000000.0
2006-05-05 15:52:00,1.98264,1.98307,1.98264,1.98284,23000000.0
2006-05-05 15:53:00,1.9825,1.9825,1.98226,1.98239,15000000.0
2006-05-05 15:54:00,1.98264,1.98463,1.98264,1.98463,26000000.0
2006-05-05 15:55:00,1.98517,1.98517,1.98481,1.98481,33000000.0
2006-05-05 15:56:00,1.98463,1.9848,1.98463,1.98475,6000000.0
2006-05-05 15:57:00,1.98436,1.98466,1.98436,1.98466,34000000.0
2006-05-05 15:58:00,1.98454,1.9848,1.984,1.984,24000000.0
2006-05-05 15:59:00,1.98363,1.98363,1.98332,1.98333,23000000.0
2006-05-05 16:00:00,1.9831,1.98483,1.98251,1.98483,51000000.0
2006-05-05 16:01:00,1.98499,1.98636,1.98499,1.98571,31000000.0
2006-05-05 16:02:00,1.98543,1.98543,1.98522,1.98539,29000000.0
2006-05-05 16:03:00,1.9856,1.9856,1.98508,1.98508,51000000.0
2006-05-05 16:04:00,1.98462,1.98462,1.98414,1.98444,38000000.0
2006-05-05 16:05:00,1.98453,1.98453,1.98343,1.98351,37000000.0
2006-05-05 16:06:00,1.98411,1.98483,1.98411,1.98454,33000000.0
2006-05-05 16:07:00,1.98415,1.98496,1.98384,1.98496,37000000.0
2006-05-05 16:08:00,1.98523,1.98535,1.98516,1.9853,37000000.0
2006-05-05 16:09:00,1.98525,1.98551,1.98525,1.98536,44000000.0
2006-05-05 16:10:00,1.98501,1.9851,1.9848,1.9851,41000000.0
2006-05-05 16:11:00,1.9838,1.98381,1.98342,1.98344,27000000.0
2006-05-05 16:12:00,1.98356,1.98373,1.98348,1.98373,22000000.0
2006-05-05 16:13:00,1.98407,1.98433,1.98407,1.98433,38000000.0
2006-05-05 16:14:00,1.98433,1.98472,1.98422,1.98445,41000000.0
2006-05-05 16:15:00,1.9842,1.9842,1.98359,1.98419,42000000.0
2006-05-05 16:16:00,1.98389,1.9839,1.98355,1.98379,45000000.0
2006-05-05 16:17:00,1.9837,1.98392,1.9837,1.98387,22000000.0
2006-05-05 16:18:00,1.984,1.98496,1.984,1.98496,49000000.0
2006-05-05 16:19:00,1.98489,1.98489,1.98368,1.98392,27000000.0
2006-05-05 16:20:00,1.98439,1.98526,1.98431,1.98508,52000000.0
2006-05-05 16:21:00,1.98482,1.98482,1.98438,1.98453,37000000.0
2006-05-05 16:22:00,1.98467,1.98485,1.98454,1.98471,50000000.0
2006-05-05 16:23:00,1.9847,1.98482,1.98455,1.98473,48000000.0
2006-05-05 16:24:00,1.98508,1.98533,1.98478,1.98533,44000000.0
2006-05-05 16:25:00,1.98573,1.98627,1.98573,1.98597,28000000.0
2006-05-05 16:26:00,1.98568,1.98568,1.98538,1.98538,41000000.0
2006-05-05 16:27:00,1.9851,1.98522,1.98446,1.98446,46000000.0
2006-05-05 16:28:00,1.98426,1.98448,1.98425,1.98436,34000000.0
2006-05-05 16:29:00,1.98462,1.98502,1.98445,1.98463,24000000.0
2006-05-05 16:30:00,1.98453,1.98453,1.98428,1.98436,43000000.0
2006-05-05 16:31:00,1.98424,1.98434,1.98408,1.98413,36000000.0
2006-05-05 16:32:00,1.98407,1.98407,1.98365,1.98369,34000000.0
2006-05-05 16:33:00,1.98371,1.9838,1.98362,1.98362,41000000.0
2006-05-05 16:34:00,1.98374,1.98403,1.9837,1.9837,29000000.0
2006-05-05 16:35:00,1.98346,1.98348,1.98321,1.98342,53000000.0
2006-05-05 16:36:00,1.98334,1.98361,1.98313,1.98361,43000000.0
2006-05-05 16:37:00,1.98365,1.98442,1.98361,1.98442,56000000.0
2006-05-05 16:38:00,1.9842,1.9842,1.98384,1.98385,34000000.0
2006-05-05 16:39:00,1.98441,1.98485,1.98441,1.98458,43000000.0
2006-05-05 16:40:00,1.98456,1.98541,1.98456,1.98541,63000000.0
2006-05-05 16:41:00,1.98479,1.98482,1.98445,1.98445,44000000.0
2006-05-05 16:42:00,1.9847,1.9847,1.9839,1.9839,57000000.0
2006-05-05 16:43:00,1.9833,1.9833,1.98253,1.98268,20000000.0
2006-05-05 16:44:00,1.98225,1.983,1.98225,1.98297,34000000.0
2006-05-05 16:45:00,1.9831,1.98364,1.9831,1.98364,41000000.0
2006-05-05 16:46:00,1.98364,1.98375,1.9833,1.9833,59000000.0
2006-05-05 16:47:00,1.98407,1.98447,1.98375,1.98397,55000000.0
2006-05-05 16:48:00,1.98365,1.98365,1.98292,1.9836,46000000.0
2006-05-05 16:49:00,1.98369,1.98397,1.98361,1.98397,35000000.0
2006-05-05 16:50:00,1.98364,1.98381,1.9832,1.98381,45000000.0
2006-05-05 16:51:00,1.98493,1.98493,1.98453,1.98467,30000000.0
2006-05-05 16:52:00,1.98436,1.98436,1.98366,1.98406,30000000.0
2006-05-05 16:53:00,1.98407,1.98499,1.98407,1.98499,19000000.0
2006-05-05 16:54:00,1.98516,1.98519,1.98492,1.98519,18000000.0
2006-05-05 16:55:00,1.98497,1.98523,1.98497,1.98503,40000000.0
2006-05-05 16:56:00,1.98484,1.98523,1.98468,1.98523,37000000.0
2006-05-05 16:57:00,1.98526,1.98526,1.98468,1.98468,17000000.0
2006-05-05 16:58:00,1.98399,1.98418,1.98381,1.9841,45000000.0
2006-05-05 16:59:00,1.9837,1.98468,1.9837,1.98459,39000000.0
2006-05-05 17:00:00,1.98519,1.98519,1.98504,1.98513,47000000.0
2006-05-05 17:01:00,1.98479,1.98491,1.98434,1.98434,26000000.0
2006-05-05 17:02:00,1.98431,1.98445,1.98415,1.98415,33000000.0
2006-05-05 17:03:00,1.984,1.98478,1.984,1.98478,33000000.0
2006-05-05 17:04:00,1.9852,1.98569,1.9852,1.98569,37000000.0
2006-05-05 17:05:00,1.98587,1.98604,1.98554,1.98554,35000000.0
2006-05-05 17:06:00,1.9854,1.98558,1.98531,1.98536,46000000.0
2006-05-05 17:07:00,1.98517,1.98517,1.98492,1.98492,33000000.0
2006-05-05 17:08:00,1.98488,1.98488,1.98472,1.98483,45000000.0
2006-05-05 17:09:00,1.98494,1.9854,1.98479,1.9854,47000000.0
2006-05-05 17:10:00,1.98555,1.98555,1.98525,1.98525,6000000.0
2006-05-05 17:11:00,1.98515,1.98524,1.98506,1.98524,44000000.0
2006-05-05 17:12:00,1.98527,1.98527,1.98504,1.98504,23000000.0
2006-05-05 17:13:00,1.9852,1.98551,1.98503,1.98551,35000000.0
2006-05-05 17:14:00,1.9853,1.9853,1.98497,1.98497,27000000.0
2006-05-05 17:15:00,1.98516,1.98605,1.98516,1.98605,26000000.0
2006-05-05 17:16:00,1.98616,1.98616,1.98594,1.98594,27000000.0
2006-05-05 17:17:00,1.98571,1.98577,1.98561,1.98562,38000000.0
2006-05-05 17:18:00,1.9854,1.9854,1.98527,1.9854,29000000.0
2006-05-05 17:19:00,1.98517,1.98517,1.98454,1.98454,19000000.0
2006-05-05 17:20:00,1.984,1.98406,1.9837,1.98406,29000000.0
2006-05-05 17:21:00,1.98389,1.98409,1.98389,1.98409,26000000.0
2006-05-05 17:22:00,1.98404,1.98404,1.98366,1.98368,30000000.0
2006-05-05 17:23:00,1.98375,1.98375,1.98318,1.98344,32000000.0
2006-05-05 17:24:00,1.98338,1.98393,1.98338,1.98393,23000000.0
2006-05-05 17:25:00,1.98461,1.98467,1.98436,1.98467,20000000.0
2006-05-05 17:26:00,1.98467,1.98476,1.98438,1.98459,18000000.0
2006-05-05 17:27:00,1.98487,1.98559,1.98487,1.98525,44000000.0
2006-05-05 17:28:00,1.98491,1.98491,1.98455,1.9848,39000000.0
2006-05-05 17:29:00,1.98478,1.9851,1.98478,1.98507,36000000.0
2006-05-05 17:30:00,1.98525,1.98535,1.9851,1.9851,61000000.0
2006-05-05 17:31:00,1.98482,1.98508,1.98481,1.98508,62000000.0
2006-05-05 17:32:00,1.98498,1.98526,1.9848,1.98526,54000000.0
2006-05-05 17:33:00,1.98539,1.9854,1.98525,1.98535,64000000.0
2006-05-05 17:34:00,1.98552,1.98604,1.9855,1.98571,60000000.0
2006-05-05 17:35:00,1.98527,1.98529,1.98514,1.98514,43000000.0
2006-05-05 17:36:00,1.98465,1.98465,1.98435,1.98452,58000000.0
2006-05-05 17:37:00,1.98458,1.98468,1.98443,1.98443,47000000.0
2006-05-05 17:38:00,1.98432,1.98444,1.98432,1.98444,44000000.0
2006-05-05 17:39:00,1.98455,1.98482,1.98455,1.98466,41000000.0
2006-05-05 17:40:00,1.98466,1.98487,1.98465,1.98472,59000000.0
2006-05-05 17:41:00,1.98461,1.98464,1.98455,1.98464,50000000.0
2006-05-05 17:42:00,1.98471,1.98488,1.98471,1.98484,37000000.0
2006-05-05 17:43:00,1.98497,1.98501,1.98496,1.98496,33000000.0
2006-05-05 17:44:00,1.98489,1.98493,1.98464,1.98464,46000000.0
2006-05-05 17:45:00,1.98455,1.98461,1.98451,1.98461,49000000.0
2006-05-05 17:46:00,1.98464,1.98469,1.98445,1.98454,56000000.0
2006-05-05 17:47:00,1.98459,1.9851,1.98459,1.9851,65000000.0
2006-05-05 17:48:00,1.98485,1.98494,1.98461,1.98468,61000000.0
2006-05-05 17:49:00,1.9846,1.98486,1.98458,1.98473,72000000.0
2006-05-05 17:50:00,1.98496,1.98515,1.98496,1.98515,53000000.0
2006-05-05 17:51:00,1.98503,1.98508,1.98486,1.98507,54000000.0
2006-05-05 17:52:00,1.9852,1.98535,1.9852,1.98533,51000000.0
2006-05-05 17:53:00,1.98542,1.98559,1.98531,1.98531,42000000.0
2006-05-05 17:54:00,1.98522,1.98529,1.98505,1.9852,32000000.0
2006-05-05 17:55:00,1.98482,1.98512,1.98482,1.98512,32000000.0
2006-05-05 17:56:00,1.98524,1.98524,1.98517,1.98518,47000000.0
2006-05-05 17:57:00,1.98514,1.98523,1.98501,1.98505,34000000.0
2006-05-05 17:58:00,1.98447,1.98466,1.98402,1.98466,44000000.0
2006-05-05 17:59:00,1.98525,1.98538,1.98525,1.98527,39000000.0
2006-05-05 18:00:00,1.98514,1.98543,1.98514,1.98535,32000000.0
2006-05-05 18:01:00,1.98548,1.98549,1.98535,1.98535,52000000.0
2006-05-05 18:02:00,1.98569,1.98588,1.98569,1.9858,30000000.0
2006-05-05 18:03:00,1.98573,1.98573,1.98512,1.98512,38000000.0
2006-05-05 18:04:00,1.98468,1.98502,1.98468,1.98502,38000000.0
2006-05-05 18:05:00,1.98533,1.98541,1.98522,1.98522,36000000.0
2006-05-05 18:06:00,1.98509,1.98509,1.98496,1.98497,32000000.0
2006-05-05 18:07:00,1.9851,1.98544,1.9851,1.98544,38000000.0
2006-05-05 18:08:00,1.98541,1.98547,1.98538,1.98539,56000000.0
2006-05-05 18:09:00,1.98536,1.98568,1.98533,1.98568,34000000.0
2006-05-05 18:10:00,1.98587,1.98609,1.98559,1.98559,26000000.0
2006-05-05 18:11:00,1.98508,1.98508,1.98426,1.98426,34000000.0
2006-05-05 18:12:00,1.98438,1.98484,1.98438,1.98452,24000000.0
2006-05-05 18:13:00,1.98454,1.98455,1.9843,1.9843,30000000.0
2006-05-05 18:14:00,1.9842,1.98431,1.98418,1.98431,22000000.0
2006-05-05 18:15:00,1.98426,1.98426,1.98406,1.98408,21000000.0
2006-05-05 18:16:00,1.98393,1.98411,1.98393,1.98411,66000000.0
2006-05-05 18:17:00,1.9844,1.98487,1.9844,1.98487,60000000.0
2006-05-05 18:18:00,1.98465,1.98483,1.98465,1.98475,33000000.0
2006-05-05 18:19:00,1.98474,1.98478,1.98445,1.98478,46000000.0
2006-05-05 18:20:00,1.98496,1.98541,1.98496,1.98541,61000000.0
2006-05-05 18:21:00,1.98568,1.98609,1.98568,1.98607,37000000.0
2006-05-05 18:22:00,1.98608,1.98611,1.98596,1.98608,49000000.0
2006-05-05 18:23:00,1.98613,1.98616,1.98593,1.98601,34000000.0
2006-05-05 18:24:00,1.98575,1.98584,1.98483,1.98483,47000000.0
2006-05-05 18:25:00,1.9847,1.9847,1.98454,1.98468,31000000.0
2006-05-05 18:26:00,1.98483,1.98511,1.98483,1.98511,43000000.0
2006-05-05 18:27:00,1.98506,1.98506,1.98491,1.98491,35000000.0
2006-05-05 18:28:00,1.98495,1.98503,1.98469,1.98469,18000000.0
2006-05-05 18:29:00,1.98447,1.98526,1.98447,1.98526,24000000.0
2006-05-05 18:30:00,1.98548,1.98565,1.98548,1.98559,32000000.0
2006-05-05 18:31:00,1.98588,1.98588,1.98563,1.98566,46000000.0
2006-05-05 18:32:00,1.98566,1.98578,1.98561,1.98578,55000000.0
2006-05-05 18:33:00,1.98553,1.98567,1.9853,1.98547,29000000.0
2006-05-05 18:34:00,1.98546,1.98639,1.98546,1.98639,32000000.0
2006-05-05 18:35:00,1.98633,1.98651,1.98612,1.98614,47000000.0
2006-05-05 18:36:00,1.98633,1.98659,1.98628,1.98654,65000000.0
2006-05-05 18:37:00,1.98629,1.9865,1.98623,1.98627,63000000.0
2006-05-05 18:38:00,1.98618,1.98628,1.98614,1.98622,61000000.0
2006-05-05 18:40:00,1.98629,1.98638,1.98614,1.98629,52000000.0
2006-05-05 18:41:00,1.98659,1.98659,1.9862,1.98623,68000000.0
2006-05-05 18:42:00,1.98618,1.9863,1.98614,1.98618,40000000.0
2006-05-05 18:43:00,1.98633,1.98673,1.98633,1.98673,39000000.0
2006-05-05 18:44:00,1.98669,1.98669,1.98626,1.98626,33000000.0
2006-05-05 18:45:00,1.98609,1.98615,1.98594,1.98594,57000000.0
2006-05-05 18:46:00,1.98583,1.98602,1.98581,1.98591,61000000.0
2006-05-05 18:47:00,1.98589,1.98595,1.98588,1.98593,41000000.0
2006-05-05 18:48:00,1.98598,1.98604,1.98596,1.98597,26000000.0
2006-05-05 18:49:00,1.98605,1.98628,1.98605,1.98621,31000000.0
2006-05-05 18:50:00,1.98651,1.98681,1.98651,1.98681,37000000.0
2006-05-05 18:51:00,1.98682,1.98682,1.98659,1.98663,17000000.0
2006-05-05 18:52:00,1.98668,1.98672,1.98638,1.98644,33000000.0
2006-05-05 18:53:00,1.98606,1.98606,1.98565,1.98574,31000000.0
2006-05-05 18:54:00,1.98568,1.98583,1.98568,1.98583,11000000.0
2006-05-05 18:55:00,1.98565,1.98578,1.98549,1.98552,22000000.0
2006-05-05 18:58:00,1.98591,1.98632,1.98591,1.98632,19000000.0
2006-05-05 18:59:00,1.98631,1.98631,1.98611,1.98611,26000000.0
2006-05-05 19:00:00,1.98576,1.986,1.98544,1.98583,12000000.0
2006-05-05 19:01:00,1.98583,1.98583,1.98534,1.98556,18000000.0
2006-05-05 19:02:00,1.98592,1.98671,1.98592,1.98671,23000000.0
2006-05-05 19:03:00,1.98699,1.98699,1.98656,1.98656,21000000.0
2006-05-05 19:04:00,1.98632,1.98664,1.98632,1.98655,55000000.0
2006-05-05 19:05:00,1.98689,1.98707,1.98673,1.98673,42000000.0
2006-05-05 19:07:00,1.9865,1.9865,1.98584,1.98584,39000000.0
2006-05-05 19:08:00,1.98584,1.98605,1.98584,1.98605,32000000.0
2006-05-05 19:09:00,1.98619,1.9863,1.98599,1.98613,56000000.0
2006-05-05 19:10:00,1.98615,1.98624,1.98524,1.98524,27000000.0
2006-05-05 19:11:00,1.98542,1.98601,1.98542,1.98601,36000000.0
2006-05-05 19:12:00,1.98622,1.98634,1.98614,1.98616,25000000.0
2006-05-05 19:13:00,1.98623,1.98655,1.98614,1.98655,23000000.0
2006-05-05 19:14:00,1.98628,1.98628,1.98604,1.98618,37000000.0
2006-05-05 19:15:00,1.9862,1.98641,1.98618,1.98641,17000000.0
2006-05-05 19:16:00,1.98653,1.98686,1.98653,1.98668,23000000.0
2006-05-05 19:17:00,1.98679,1.9869,1.98642,1.98642,17000000.0
2006-05-05 19:18:00,1.98616,1.98619,1.98606,1.98619,30000000.0
2006-05-05 19:19:00,1.9858,1.9858,1.98453,1.98453,36000000.0
2006-05-05 19:20:00,1.98429,1.98447,1.98404,1.98423,23000000.0
2006-05-05 19:21:00,1.98392,1.98411,1.98386,1.98386,21000000.0
2006-05-05 19:22:00,1.98395,1.98408,1.98381,1.98383,25000000.0
2006-05-05 19:23:00,1.98384,1.98384,1.98374,1.98374,12000000.0
2006-05-05 19:24:00,1.98372,1.98372,1.98346,1.98358,39000000.0
2006-05-05 19:25:00,1.98342,1.98415,1.98342,1.98397,49000000.0
2006-05-05 19:26:00,1.98424,1.98491,1.98424,1.98491,48000000.0
2006-05-05 19:27:00,1.98492,1.98505,1.9849,1.98497,51000000.0
2006-05-05 19:28:00,1.98568,1.98593,1.98567,1.98593,40000000.0
2006-05-05 19:29:00,1.98568,1.98568,1.98536,1.98543,28000000.0
2006-05-05 19:30:00,1.9854,1.9854,1.98485,1.985,32000000.0
2006-05-05 19:31:00,1.98501,1.98561,1.98501,1.98561,28000000.0
2006-05-05 19:32:00,1.98574,1.98593,1.9855,1.9855,31000000.0
2006-05-05 19:33:00,1.98542,1.98542,1.98498,1.98498,14000000.0
2006-05-05 19:34:00,1.98486,1.98486,1.98455,1.98473,49000000.0
2006-05-05 19:35:00,1.98476,1.98487,1.98472,1.98487,28000000.0
2006-05-05 19:36:00,1.98491,1.98492,1.98479,1.98485,16000000.0
2006-05-05 19:38:00,1.98447,1.98447,1.98405,1.98405,8000000.0
2006-05-05 19:39:00,1.98396,1.98403,1.98376,1.98403,13000000.0
2006-05-05 19:40:00,1.98391,1.98434,1.98391,1.98418,16000000.0
2006-05-05 19:41:00,1.98409,1.98413,1.98397,1.98413,17000000.0
2006-05-05 19:42:00,1.98403,1.98422,1.98397,1.98419,19000000.0
2006-05-05 19:43:00,1.98433,1.98434,1.9842,1.98422,21000000.0
2006-05-05 19:44:00,1.98419,1.98427,1.98411,1.98417,21000000.0
2006-05-05 19:45:00,1.98422,1.98428,1.98399,1.98412,33000000.0
2006-05-05 19:46:00,1.98395,1.98411,1.98386,1.98409,18000000.0
2006-05-05 19:47:00,1.9841,1.9841,1.98371,1.98371,22000000.0
2006-05-05 19:49:00,1.9831,1.9832,1.98309,1.98315,27000000.0
2006-05-05 19:50:00,1.98322,1.98332,1.98321,1.98331,23000000.0
2006-05-05 19:51:00,1.98329,1.9834,1.98147,1.9834,7000000.0
2006-05-05 19:52:00,1.98342,1.98361,1.98336,1.98361,15000000.0
2006-05-05 19:53:00,1.98373,1.98393,1.98373,1.98391,21000000.0
2006-05-05 19:54:00,1.98403,1.98408,1.98403,1.98406,9000000.0
2006-05-05 19:55:00,1.98404,1.98404,1.98377,1.98395,30000000.0
2006-05-05 19:56:00,1.98394,1.98409,1.98392,1.98409,20000000.0
2006-05-05 19:57:00,1.98411,1.9843,1.98411,1.98413,12000000.0
2006-05-05 19:58:00,1.98414,1.98444,1.98414,1.98422,13000000.0
2006-05-05 20:00:00,1.98403,1.98406,1.98391,1.98391,23000000.0
2006-05-05 20:01:00,1.98392,1.98394,1.98379,1.98382,13000000.0
2006-05-05 20:03:00,1.9838,1.98382,1.98373,1.9838,18000000.0
2006-05-05 20:04:00,1.98366,1.98386,1.98353,1.98379,27000000.0
2006-05-05 20:05:00,1.98437,1.98451,1.98423,1.98451,23000000.0
2006-05-05 20:06:00,1.98446,1.98446,1.98429,1.98435,13000000.0
2006-05-05 20:07:00,1.98432,1.98432,1.98376,1.98376,29000000.0
2006-05-05 20:08:00,1.98366,1.98391,1.98363,1.98363,15000000.0
2006-05-05 20:09:00,1.98364,1.98412,1.98364,1.98412,17000000.0
2006-05-05 20:10:00,1.9845,1.9845,1.98406,1.98436,8000000.0
2006-05-05 20:11:00,1.98483,1.98487,1.98458,1.98458,10000000.0
2006-05-05 20:12:00,1.98452,1.98497,1.98452,1.98497,15000000.0
2006-05-05 20:13:00,1.98493,1.98493,1.98465,1.98486,17000000.0
2006-05-05 20:14:00,1.98472,1.98493,1.98472,1.98484,15000000.0
2006-05-05 20:15:00,1.98488,1.98488,1.98466,1.98467,10000000.0
2006-05-05 20:16:00,1.98465,1.98472,1.98453,1.98469,22000000.0
2006-05-05 20:17:00,1.98477,1.98481,1.98421,1.98451,7000000.0
2006-05-05 20:18:00,1.98464,1.98473,1.98454,1.98454,24000000.0
2006-05-05 20:19:00,1.98464,1.9848,1.98464,1.98467,9000000.0
2006-05-05 20:20:00,1.98455,1.98465,1.98444,1.98449,14000000.0
2006-05-05 20:21:00,1.98459,1.98462,1.9845,1.9845,7000000.0
2006-05-05 20:23:00,1.98444,1.98444,1.98393,1.98394,8000000.0
2006-05-05 20:24:00,1.98383,1.98402,1.98382,1.98387,15000000.0
2006-05-05 20:25:00,1.98379,1.98412,1.98379,1.98412,16000000.0
2006-05-05 20:26:00,1.98426,1.98449,1.98423,1.98449,22000000.0
2006-05-05 20:27:00,1.98433,1.98445,1.98427,1.9843,11000000.0
2006-05-05 20:29:00,1.98435,1.98451,1.9843,1.98433,20000000.0
2006-05-05 20:30:00,1.98404,1.98404,1.98373,1.98373,27000000.0
2006-05-05 20:31:00,1.98383,1.98385,1.98376,1.9838,6000000.0
2006-05-05 20:32:00,1.98378,1.98395,1.98378,1.98386,20000000.0
2006-05-05 20:34:00,1.98392,1.98392,1.98374,1.98379,28000000.0
2006-05-05 20:35:00,1.98378,1.98388,1.98373,1.98382,23000000.0
2006-05-05 20:36:00,1.98383,1.98385,1.98378,1.98384,11000000.0
2006-05-05 20:37:00,1.98384,1.9839,1.98378,1.98384,7000000.0
2006-05-05 20:39:00,1.98376,1.9838,1.98372,1.98372,9000000.0
2006-05-05 20:41:00,1.98386,1.98395,1.98381,1.98395,8000000.0
2006-05-05 20:42:00,1.98404,1.98415,1.98393,1.98393,15000000.0
2006-05-05 20:44:00,1.98434,1.98452,1.98434,1.98451,7000000.0
2006-05-05 20:45:00,1.98452,1.9846,1.98444,1.9846,12000000.0
2006-05-05 20:46:00,1.98459,1.98464,1.98455,1.98461,9000000.0
2006-05-05 20:47:00,1.98459,1.98472,1.98457,1.98472,11000000.0
2006-05-05 20:48:00,1.98506,1.98517,1.98461,1.98461,11000000.0
2006-05-05 20:49:00,1.98428,1.98441,1.98421,1.98439,18000000.0
2006-05-05 20:50:00,1.98434,1.98434,1.9841,1.9841,7000000.0
2006-05-05 20:51:00,1.98409,1.98409,1.98389,1.98395,18000000.0
2006-05-05 20:52:00,1.98387,1.9841,1.98387,1.98388,15000000.0
2006-05-05 20:54:00,1.98339,1.98364,1.98339,1.98364,10000000.0
2006-05-05 20:55:00,1.98356,1.98377,1.98349,1.98349,11000000.0
2006-05-05 20:56:00,1.98352,1.98356,1.98349,1.9835,8000000.0
2006-05-05 20:57:00,1.98345,1.98357,1.98345,1.98352,18000000.0
2006-05-05 20:58:00,1.9836,1.98418,1.9836,1.98418,14000000.0
2006-05-05 20:59:00,1.98424,1.98431,1.98424,1.98429,8000000.0
2006-05-05 21:00:00,1.98432,1.98432,1.98416,1.98422,7000000.0
2006-05-05 21:01:00,1.98427,1.98427,1.98414,1.98415,16000000.0
2006-05-05 21:03:00,1.98403,1.98422,1.98403,1.98418,13000000.0
2006-05-05 21:05:00,1.9843,1.98437,1.98425,1.98427,11000000.0
2006-05-05 21:07:00,1.98425,1.98439,1.98412,1.98414,7000000.0
2006-05-05 21:08:00,1.98414,1.98416,1.9841,1.98416,11000000.0
2006-05-05 21:09:00,1.98418,1.98418,1.9841,1.9841,9000000.0
2006-05-05 21:12:00,1.98449,1.98521,1.98267,1.98267,10000000.0
2006-05-05 21:13:00,1.98422,1.98432,1.98421,1.98432,8000000.0
2006-05-05 21:14:00,1.98423,1.98426,1.98418,1.98421,7000000.0
2006-05-05 21:15:00,1.98416,1.9844,1.98416,1.98424,11000000.0
2006-05-05 21:16:00,1.98431,1.98441,1.98431,1.98438,9000000.0
2006-05-05 21:19:00,1.98433,1.98436,1.98414,1.98416,8000000.0
2006-05-05 21:21:00,1.9842,1.98425,1.98404,1.98419,8000000.0
2006-05-05 21:22:00,1.98412,1.98418,1.9841,1.98418,7000000.0
2006-05-05 21:23:00,1.98409,1.98423,1.98404,1.98423,10000000.0
2006-05-05 21:25:00,1.98432,1.98432,1.98413,1.98422,6000000.0
2006-05-05 21:29:00,1.98423,1.98423,1.98399,1.98414,8000000.0
2006-05-05 21:30:00,1.98411,1.98425,1.98411,1.98425,9000000.0
2006-05-05 21:34:00,1.98422,1.98434,1.98422,1.98434,10000000.0
2006-05-05 21:35:00,1.98437,1.98446,1.98427,1.98446,11000000.0
2006-05-05 21:36:00,1.98454,1.98454,1.98436,1.98442,11000000.0
2006-05-05 21:37:00,1.98445,1.98448,1.98433,1.98448,11000000.0
2006-05-05 21:38:00,1.98432,1.98432,1.9839,1.98396,26000000.0
2006-05-05 21:39:00,1.98407,1.98417,1.98399,1.98405,18000000.0
2006-05-05 21:40:00,1.98412,1.98418,1.98404,1.98412,12000000.0
2006-05-05 21:44:00,1.98397,1.98397,1.98382,1.98392,18000000.0
2006-05-05 21:45:00,1.98393,1.98406,1.98393,1.984,7000000.0
2006-05-05 21:46:00,1.98392,1.98392,1.98385,1.98385,3000000.0
2006-05-05 21:48:00,1.98381,1.98391,1.98381,1.98391,7000000.0
2006-05-05 21:49:00,1.98388,1.98388,1.98377,1.98377,8000000.0
2006-05-05 21:50:00,1.98377,1.98381,1.98375,1.98381,10000000.0
2006-05-05 21:52:00,1.98383,1.98383,1.98366,1.98383,7000000.0
2006-05-05 21:57:00,1.98363,1.98381,1.98363,1.9837,13000000.0
2006-05-05 21:58:00,1.98369,1.9837,1.98359,1.98361,6000000.0
2006-05-05 21:59:00,1.98335,1.98342,1.98311,1.98311,25000000.0
2006-05-05 22:00:00,1.98318,1.98327,1.98316,1.9832,12000000.0
2006-05-05 22:03:00,1.98321,1.9833,1.98304,1.98304,9000000.0
2006-05-05 22:04:00,1.98308,1.98323,1.98296,1.98296,11000000.0
2006-05-05 22:05:00,1.98317,1.98327,1.98316,1.98323,5000000.0
2006-05-05 22:06:00,1.98312,1.9833,1.98304,1.9833,8000000.0
2006-05-05 22:07:00,1.98326,1.98326,1.98315,1.98315,15000000.0
2006-05-05 22:09:00,1.98314,1.98331,1.98314,1.98319,13000000.0
2006-05-05 22:10:00,1.98321,1.98323,1.98307,1.98308,9000000.0
2006-05-05 22:11:00,1.98309,1.98309,1.98283,1.98288,8000000.0
2006-05-05 22:12:00,1.98269,1.98275,1.98267,1.98267,15000000.0
2006-05-05 22:13:00,1.98268,1.98274,1.98268,1.98274,10000000.0
2006-05-05 22:14:00,1.98283,1.98293,1.98283,1.98283,13000000.0
2006-05-05 22:15:00,1.98282,1.98292,1.98282,1.9829,7000000.0
2006-05-05 22:16:00,1.98271,1.98293,1.98271,1.98293,8000000.0
2006-05-05 22:17:00,1.98284,1.98301,1.98284,1.98301,16000000.0
2006-05-05 22:18:00,1.98325,1.98359,1.98322,1.98359,5000000.0
2006-05-05 22:19:00,1.98375,1.98376,1.98363,1.98374,6000000.0
2006-05-05 22:20:00,1.98361,1.98386,1.98331,1.98371,7000000.0
2006-05-05 22:21:00,1.98354,1.98359,1.98351,1.98357,11000000.0
2006-05-05 22:22:00,1.98365,1.98376,1.98362,1.98365,8000000.0
2006-05-05 22:23:00,1.98342,1.98352,1.98342,1.98352,15000000.0
2006-05-05 22:24:00,1.98345,1.98368,1.98345,1.98347,10000000.0
2006-05-05 22:25:00,1.98354,1.98374,1.98354,1.98374,5000000.0
2006-05-05 22:26:00,1.98387,1.98403,1.98379,1.98391,10000000.0
2006-05-05 22:27:00,1.98373,1.98373,1.98364,1.98364,10000000.0
2006-05-05 22:29:00,1.98355,1.98368,1.98355,1.98368,7000000.0
2006-05-05 22:30:00,1.98386,1.98386,1.98379,1.98382,5000000.0
2006-05-05 22:31:00,1.98372,1.98372,1.98353,1.98353,7000000.0
2006-05-05 22:33:00,1.9837,1.9837,1.9834,1.9834,6000000.0
2006-05-05 22:34:00,1.98346,1.98363,1.98331,1.98344,47000000.0
2006-05-05 22:35:00,1.98355,1.98362,1.98342,1.98362,8000000.0
2006-05-05 22:37:00,1.98353,1.98359,1.98348,1.98359,28000000.0
2006-05-05 22:38:00,1.98362,1.98376,1.98358,1.98368,10000000.0
2006-05-05 22:39:00,1.98348,1.98348,1.98337,1.98337,11000000.0
2006-05-05 22:40:00,1.98347,1.98357,1.98347,1.98353,9000000.0
2006-05-05 22:41:00,1.98343,1.98346,1.98333,1.98333,16000000.0
2006-05-05 22:42:00,1.98316,1.98316,1.98292,1.98292,9000000.0
2006-05-05 22:43:00,1.98295,1.98296,1.9829,1.98293,11000000.0
2006-05-05 22:46:00,1.98285,1.98304,1.98285,1.98285,9000000.0
2006-05-05 22:47:00,1.98274,1.98274,1.98265,1.98265,16000000.0
2006-05-05 22:50:00,1.98269,1.98269,1.98263,1.98267,16000000.0
2006-05-05 22:51:00,1.98281,1.98281,1.98266,1.9827,7000000.0
2006-05-05 22:52:00,1.98276,1.9828,1.98269,1.9828,5000000.0
2006-05-05 22:53:00,1.9828,1.98281,1.98273,1.98281,8000000.0
2006-05-05 22:54:00,1.98287,1.98293,1.98279,1.98284,7000000.0
2006-05-05 22:55:00,1.98289,1.98289,1.98281,1.98281,8000000.0
2006-05-05 22:56:00,1.98275,1.98281,1.98275,1.98281,8000000.0
2006-05-05 22:57:00,1.98278,1.98296,1.98265,1.98281,10000000.0
2006-05-05 22:58:00,1.983,1.98308,1.98293,1.98294,7000000.0
2006-05-05 22:59:00,1.98289,1.98289,1.98281,1.98281,9000000.0
2006-05-07 23:35:00,1.98293,1.98312,1.98293,1.98312,12000000.0
2006-05-07 23:36:00,1.98373,1.98391,1.98358,1.98391,9000000.0
2006-05-07 23:37:00,1.98398,1.98415,1.98398,1.98415,8000000.0
2006-05-07 23:38:00,1.9841,1.98422,1.9841,1.98412,8000000.0
2006-05-07 23:39:00,1.98376,1.98395,1.98368,1.98388,11000000.0
2006-05-07 23:40:00,1.98381,1.98381,1.98339,1.98345,21000000.0
2006-05-07 23:41:00,1.98386,1.98386,1.98364,1.98379,7000000.0
2006-05-07 23:42:00,1.9836,1.98362,1.98349,1.9835,19000000.0
2006-05-07 23:43:00,1.98361,1.98377,1.98361,1.98373,7000000.0
2006-05-07 23:44:00,1.9836,1.98369,1.98355,1.98357,8000000.0
2006-05-07 23:46:00,1.9836,1.9836,1.98353,1.98356,8000000.0
2006-05-07 23:47:00,1.98368,1.98368,1.98353,1.98354,7000000.0
2006-05-07 23:49:00,1.98377,1.98384,1.98367,1.98369,8000000.0
2006-05-07 23:50:00,1.9837,1.98401,1.9837,1.98392,8000000.0
2006-05-07 23:51:00,1.98416,1.98427,1.98412,1.98412,7000000.0
2006-05-07 23:52:00,1.98417,1.98417,1.98406,1.98406,7000000.0
2006-05-07 23:54:00,1.98371,1.98399,1.98371,1.98373,7000000.0
2006-05-07 23:56:00,1.98383,1.9841,1.98376,1.98402,12000000.0
2006-05-07 23:57:00,1.98433,1.98433,1.98421,1.98422,6000000.0
2006-05-07 23:58:00,1.9838,1.9838,1.98249,1.98267,8000000.0
2006-05-07 23:59:00,1.98269,1.98347,1.98269,1.98347,6000000.0
2006-05-08 00:00:00,1.98361,1.98381,1.98352,1.98361,7000000.0
2006-05-08 00:01:00,1.98362,1.98365,1.98229,1.98229,8000000.0
2006-05-08 00:02:00,1.98097,1.98097,1.98027,1.98027,9000000.0
2006-05-08 00:03:00,1.98096,1.98096,1.98079,1.98088,5000000.0
2006-05-08 00:04:00,1.98065,1.98136,1.98065,1.98136,10000000.0
2006-05-08 00:05:00,1.98112,1.98179,1.98112,1.9815,9000000.0
2006-05-08 00:06:00,1.98183,1.98214,1.98183,1.98214,8000000.0
2006-05-08 00:09:00,1.98227,1.98253,1.98227,1.98231,9000000.0
2006-05-08 00:11:00,1.98217,1.98234,1.98208,1.98234,11000000.0
2006-05-08 00:12:00,1.98228,1.98228,1.98173,1.98173,9000000.0
2006-05-08 00:13:00,1.98199,1.982,1.98084,1.98084,8000000.0
2006-05-08 00:14:00,1.98028,1.98043,1.98028,1.98042,7000000.0
2006-05-08 00:15:00,1.98049,1.98089,1.98028,1.98089,10000000.0
2006-05-08 00:16:00,1.98097,1.98112,1.98097,1.98112,9000000.0
2006-05-08 00:17:00,1.98119,1.98134,1.98119,1.98128,7000000.0
2006-05-08 00:18:00,1.98107,1.98107,1.9809,1.9809,8000000.0
2006-05-08 00:19:00,1.981,1.981,1.98051,1.98051,11000000.0
2006-05-08 00:20:00,1.98049,1.98089,1.98049,1.98085,9000000.0
2006-05-08 00:21:00,1.98063,1.98084,1.9806,1.98084,8000000.0
2006-05-08 00:23:00,1.98098,1.98112,1.98098,1.98112,7000000.0
2006-05-08 00:24:00,1.98077,1.98077,1.98034,1.9804,8000000.0
2006-05-08 00:25:00,1.98041,1.98041,1.98034,1.98034,11000000.0
2006-05-08 00:26:00,1.98062,1.98066,1.98044,1.98049,7000000.0
2006-05-08 00:28:00,1.98021,1.98042,1.97998,1.98029,8000000.0
2006-05-08 00:29:00,1.98059,1.98059,1.9801,1.9801,6000000.0
2006-05-08 00:30:00,1.98026,1.98038,1.98015,1.98038,7000000.0
2006-05-08 00:31:00,1.98042,1.98047,1.98041,1.98047,7000000.0
2006-05-08 00:32:00,1.98023,1.9805,1.98023,1.9805,7000000.0
2006-05-08 00:33:00,1.98055,1.98055,1.98038,1.98047,7000000.0
2006-05-08 00:34:00,1.98031,1.98031,1.9801,1.98026,7000000.0
2006-05-08 00:36:00,1.98006,1.98006,1.97975,1.97982,5000000.0
2006-05-08 00:38:00,1.97998,1.98005,1.97988,1.97989,7000000.0
2006-05-08 00:39:00,1.97993,1.97999,1.97986,1.97987,10000000.0
2006-05-08 00:40:00,1.97983,1.98007,1.97983,1.97997,7000000.0
2006-05-08 00:41:00,1.97997,1.98012,1.97997,1.98012,6000000.0
2006-05-08 00:43:00,1.98014,1.9802,1.97998,1.98007,8000000.0
2006-05-08 00:44:00,1.98018,1.98029,1.97967,1.98012,11000000.0
2006-05-08 00:46:00,1.98018,1.98018,1.97982,1.98014,10000000.0
2006-05-08 00:47:00,1.98022,1.98055,1.98021,1.98055,7000000.0
2006-05-08 00:48:00,1.9807,1.9807,1.98055,1.98065,8000000.0
2006-05-08 00:49:00,1.98046,1.98048,1.98022,1.98048,5000000.0
2006-05-08 00:50:00,1.98043,1.98056,1.98039,1.98045,10000000.0
2006-05-08 00:52:00,1.98031,1.98031,1.98005,1.98005,7000000.0
2006-05-08 00:53:00,1.9801,1.9803,1.98004,1.9803,11000000.0
2006-05-08 00:54:00,1.98038,1.98038,1.98018,1.98035,10000000.0
2006-05-08 00:57:00,1.98048,1.98052,1.98038,1.98043,8000000.0
2006-05-08 00:58:00,1.98047,1.98047,1.98016,1.98016,10000000.0
2006-05-08 00:59:00,1.98019,1.98034,1.98019,1.98027,7000000.0
2006-05-08 01:00:00,1.98025,1.98025,1.98003,1.98007,19000000.0
2006-05-08 01:01:00,1.98003,1.98004,1.97963,1.97971,12000000.0
2006-05-08 01:02:00,1.97974,1.98008,1.97972,1.98006,8000000.0
2006-05-08 01:03:00,1.98029,1.9804,1.97999,1.97999,7000000.0
2006-05-08 01:04:00,1.98003,1.98023,1.97985,1.98013,8000000.0
2006-05-08 01:05:00,1.98015,1.98015,1.97998,1.98003,7000000.0
2006-05-08 01:06:00,1.98022,1.98024,1.9801,1.98024,8000000.0
2006-05-08 01:07:00,1.98018,1.98019,1.98,1.98003,11000000.0
2006-05-08 01:09:00,1.9801,1.98029,1.98004,1.98026,8000000.0
2006-05-08 01:10:00,1.98029,1.98042,1.98012,1.9802,10000000.0
2006-05-08 01:11:00,1.98012,1.98024,1.98008,1.98012,11000000.0
2006-05-08 01:12:00,1.98012,1.98017,1.98008,1.98009,8000000.0
2006-05-08 01:13:00,1.98017,1.98022,1.98007,1.98007,8000000.0
2006-05-08 01:14:00,1.9802,1.98042,1.9802,1.98042,10000000.0
2006-05-08 01:15:00,1.98036,1.98063,1.98031,1.98063,10000000.0
2006-05-08 01:16:00,1.9808,1.9809,1.98075,1.9809,8000000.0
2006-05-08 01:17:00,1.98104,1.9811,1.98079,1.98079,11000000.0
2006-05-08 01:18:00,1.98121,1.98131,1.98104,1.98122,10000000.0
2006-05-08 01:19:00,1.9813,1.9813,1.98106,1.98106,11000000.0
2006-05-08 01:20:00,1.98109,1.98113,1.98082,1.98082,13000000.0
2006-05-08 01:21:00,1.98098,1.98115,1.98098,1.98115,7000000.0
2006-05-08 01:22:00,1.98108,1.98118,1.98105,1.98113,7000000.0
2006-05-08 01:23:00,1.98124,1.98135,1.98115,1.98135,8000000.0
2006-05-08 01:24:00,1.9814,1.98179,1.9814,1.98179,7000000.0
2006-05-08 01:25:00,1.98196,1.98212,1.98196,1.98211,8000000.0
2006-05-08 01:26:00,1.98211,1.98217,1.98207,1.98214,14000000.0
2006-05-08 01:27:00,1.98222,1.98223,1.98203,1.98223,15000000.0
2006-05-08 01:28:00,1.98245,1.98245,1.98211,1.98229,9000000.0
2006-05-08 01:29:00,1.98209,1.98229,1.98209,1.98229,10000000.0
2006-05-08 01:30:00,1.9827,1.98273,1.98257,1.98269,10000000.0
2006-05-08 01:31:00,1.98289,1.98325,1.98289,1.98325,7000000.0
2006-05-08 01:32:00,1.98353,1.98353,1.98335,1.98352,18000000.0
2006-05-08 01:33:00,1.98361,1.98362,1.98343,1.98343,6000000.0
2006-05-08 01:34:00,1.98336,1.98358,1.98336,1.98353,16000000.0
2006-05-08 01:35:00,1.98328,1.98328,1.98265,1.98265,8000000.0
2006-05-08 01:36:00,1.98251,1.98251,1.98226,1.98236,9000000.0
2006-05-08 01:37:00,1.98253,1.98253,1.98225,1.98225,5000000.0
2006-05-08 01:38:00,1.98205,1.98212,1.98148,1.98212,12000000.0
2006-05-08 01:39:00,1.98226,1.98235,1.98226,1.98235,12000000.0
2006-05-08 01:40:00,1.98219,1.98219,1.98186,1.98186,7000000.0
2006-05-08 01:41:00,1.982,1.98229,1.982,1.98223,11000000.0
2006-05-08 01:43:00,1.98232,1.98235,1.98212,1.98225,8000000.0
2006-05-08 01:44:00,1.98218,1.98226,1.98217,1.98217,7000000.0
2006-05-08 01:45:00,1.98221,1.98232,1.98218,1.98218,7000000.0
2006-05-08 01:46:00,1.98226,1.98258,1.98226,1.98241,7000000.0
2006-05-08 01:47:00,1.98242,1.98265,1.9824,1.98265,14000000.0
2006-05-08 01:48:00,1.98284,1.9829,1.98273,1.9829,7000000.0
2006-05-08 01:49:00,1.98289,1.98289,1.98278,1.98279,8000000.0
2006-05-08 01:50:00,1.9828,1.98285,1.98279,1.98285,10000000.0
2006-05-08 01:52:00,1.98304,1.98341,1.98304,1.98339,13000000.0
2006-05-08 01:53:00,1.98325,1.98325,1.98312,1.98312,7000000.0
2006-05-08 01:54:00,1.98309,1.98309,1.98294,1.983,9000000.0
2006-05-08 01:55:00,1.98291,1.98335,1.98291,1.98325,11000000.0
2006-05-08 01:56:00,1.98337,1.98337,1.98303,1.98306,17000000.0
2006-05-08 01:57:00,1.98311,1.98311,1.98282,1.98308,13000000.0
2006-05-08 01:58:00,1.98312,1.98322,1.98312,1.98315,10000000.0
2006-05-08 01:59:00,1.98326,1.98332,1.98322,1.98322,7000000.0
2006-05-08 02:00:00,1.98322,1.98341,1.98322,1.98327,10000000.0
2006-05-08 02:01:00,1.9832,1.98328,1.98302,1.98317,8000000.0
2006-05-08 02:02:00,1.98328,1.98328,1.98299,1.98318,7000000.0
2006-05-08 02:03:00,1.98316,1.98356,1.98147,1.98356,10000000.0
2006-05-08 02:04:00,1.98331,1.98331,1.98315,1.9832,7000000.0
2006-05-08 02:05:00,1.98305,1.98315,1.98293,1.98311,10000000.0
2006-05-08 02:06:00,1.98313,1.98322,1.98304,1.98308,10000000.0
2006-05-08 02:07:00,1.98304,1.98314,1.98299,1.98307,8000000.0
2006-05-08 02:08:00,1.98304,1.98304,1.98263,1.98267,8000000.0
2006-05-08 02:09:00,1.98229,1.98254,1.98229,1.98248,7000000.0
2006-05-08 02:10:00,1.9823,1.9823,1.9819,1.9819,9000000.0
2006-05-08 02:11:00,1.98228,1.98252,1.98228,1.98252,8000000.0
2006-05-08 02:12:00,1.98251,1.98274,1.98237,1.98274,8000000.0
2006-05-08 02:13:00,1.98288,1.98293,1.98288,1.98291,7000000.0
2006-05-08 02:15:00,1.98241,1.98246,1.98224,1.9823,8000000.0
2006-05-08 02:16:00,1.98228,1.98253,1.98228,1.98252,8000000.0
2006-05-08 02:17:00,1.98263,1.98281,1.98254,1.98281,6000000.0
2006-05-08 02:18:00,1.98265,1.98319,1.98265,1.98319,7000000.0
2006-05-08 02:19:00,1.98347,1.98347,1.98265,1.98284,11000000.0
2006-05-08 02:20:00,1.98274,1.98295,1.98273,1.98295,6000000.0
2006-05-08 02:21:00,1.98294,1.98294,1.98277,1.98279,7000000.0
2006-05-08 02:22:00,1.98287,1.98287,1.98275,1.98276,8000000.0
2006-05-08 02:23:00,1.98268,1.98268,1.98244,1.98264,10000000.0
2006-05-08 02:24:00,1.98266,1.98277,1.98261,1.98277,11000000.0
2006-05-08 02:25:00,1.98273,1.98292,1.98273,1.98285,11000000.0
2006-05-08 02:26:00,1.983,1.98338,1.983,1.98309,8000000.0
2006-05-08 02:27:00,1.98289,1.98308,1.98284,1.98293,9000000.0
2006-05-08 02:28:00,1.98288,1.98295,1.98277,1.98288,10000000.0
2006-05-08 02:29:00,1.98271,1.98278,1.98255,1.98278,7000000.0
2006-05-08 02:30:00,1.98274,1.98277,1.98268,1.98277,5000000.0
2006-05-08 02:31:00,1.98279,1.98284,1.98274,1.98284,8000000.0
2006-05-08 02:32:00,1.98308,1.98342,1.98308,1.98332,8000000.0
2006-05-08 02:33:00,1.98326,1.9836,1.98326,1.9836,8000000.0
2006-05-08 02:34:00,1.98359,1.98371,1.98338,1.98343,7000000.0
2006-05-08 02:35:00,1.98323,1.98323,1.98273,1.98273,11000000.0
2006-05-08 02:36:00,1.98253,1.98302,1.98253,1.98279,7000000.0
2006-05-08 02:37:00,1.9828,1.9828,1.98269,1.9828,7000000.0
2006-05-08 02:38:00,1.98274,1.98294,1.98274,1.98292,7000000.0
2006-05-08 02:39:00,1.98276,1.98308,1.98276,1.98307,8000000.0
2006-05-08 02:40:00,1.98381,1.98398,1.98371,1.98371,7000000.0
2006-05-08 02:41:00,1.98358,1.98358,1.98328,1.98328,8000000.0
2006-05-08 02:42:00,1.98323,1.98397,1.98323,1.98397,5000000.0
2006-05-08 02:43:00,1.98417,1.98417,1.98362,1.98362,9000000.0
2006-05-08 02:44:00,1.98344,1.98377,1.98344,1.98355,7000000.0
2006-05-08 02:45:00,1.98325,1.98355,1.98317,1.98355,8000000.0
2006-05-08 02:46:00,1.98341,1.98391,1.98341,1.98391,8000000.0
2006-05-08 02:47:00,1.98405,1.98412,1.9839,1.98412,9000000.0
2006-05-08 02:48:00,1.98464,1.98479,1.98459,1.98479,8000000.0
2006-05-08 02:49:00,1.98467,1.98468,1.98433,1.9844,11000000.0
2006-05-08 02:50:00,1.98387,1.98387,1.98347,1.9836,7000000.0
2006-05-08 02:51:00,1.98356,1.98356,1.98331,1.98331,8000000.0
2006-05-08 02:52:00,1.98312,1.98312,1.9827,1.98309,6000000.0
2006-05-08 02:53:00,1.98294,1.98297,1.98274,1.98297,8000000.0
2006-05-08 02:54:00,1.98278,1.98307,1.98272,1.98307,8000000.0
2006-05-08 02:55:00,1.9829,1.98294,1.9827,1.98277,8000000.0
2006-05-08 02:56:00,1.9834,1.98377,1.98333,1.98377,7000000.0
2006-05-08 02:57:00,1.9842,1.98434,1.98399,1.9841,8000000.0
2006-05-08 02:58:00,1.98376,1.98376,1.98328,1.98328,6000000.0
2006-05-08 02:59:00,1.98404,1.98421,1.98404,1.98421,9000000.0
2006-05-08 03:00:00,1.98425,1.98428,1.98415,1.98418,6000000.0
2006-05-08 03:01:00,1.98414,1.98414,1.98341,1.98341,8000000.0
2006-05-08 03:02:00,1.9838,1.984,1.98329,1.98329,11000000.0
2006-05-08 03:03:00,1.98291,1.98314,1.98291,1.98314,7000000.0
2006-05-08 03:04:00,1.98283,1.98299,1.98263,1.98285,7000000.0
2006-05-08 03:05:00,1.98301,1.98328,1.98301,1.98328,8000000.0
2006-05-08 03:06:00,1.98343,1.98357,1.98342,1.98357,8000000.0
2006-05-08 03:07:00,1.9838,1.98397,1.9838,1.98397,8000000.0
2006-05-08 03:08:00,1.9848,1.98485,1.98455,1.98463,7000000.0
2006-05-08 03:09:00,1.9843,1.9843,1.98387,1.98404,8000000.0
2006-05-08 03:10:00,1.98395,1.98395,1.98332,1.98332,7000000.0
2006-05-08 03:11:00,1.98304,1.98304,1.98281,1.9829,10000000.0
2006-05-08 03:12:00,1.98308,1.98308,1.9827,1.9827,7000000.0
2006-05-08 03:13:00,1.9829,1.98347,1.9829,1.98347,11000000.0
2006-05-08 03:14:00,1.98403,1.98424,1.98403,1.98409,11000000.0
2006-05-08 03:15:00,1.98431,1.98436,1.98415,1.98415,7000000.0
2006-05-08 03:16:00,1.98424,1.98533,1.98424,1.98533,7000000.0
2006-05-08 03:17:00,1.98512,1.98512,1.98446,1.98495,11000000.0
2006-05-08 03:18:00,1.98503,1.98573,1.98503,1.98573,10000000.0
2006-05-08 03:19:00,1.98586,1.98602,1.98586,1.98598,6000000.0
2006-05-08 03:20:00,1.98617,1.98617,1.98602,1.98606,7000000.0
2006-05-08 03:21:00,1.98603,1.98603,1.98544,1.98576,7000000.0
2006-05-08 03:23:00,1.9858,1.98599,1.98568,1.98599,7000000.0
2006-05-08 03:24:00,1.98607,1.98607,1.98417,1.98604,8000000.0
2006-05-08 03:25:00,1.98603,1.98611,1.98597,1.98604,8000000.0
2006-05-08 03:26:00,1.98599,1.9861,1.98586,1.98587,11000000.0
2006-05-08 03:27:00,1.9859,1.98597,1.98577,1.98584,8000000.0
2006-05-08 03:28:00,1.9858,1.98594,1.98576,1.98593,10000000.0
2006-05-08 03:29:00,1.98605,1.98606,1.98576,1.9859,11000000.0
2006-05-08 03:30:00,1.98602,1.98602,1.98582,1.98585,7000000.0
2006-05-08 03:31:00,1.98581,1.98581,1.98548,1.98569,9000000.0
2006-05-08 03:32:00,1.98555,1.98555,1.98509,1.98509,6000000.0
2006-05-08 03:33:00,1.98519,1.98541,1.98513,1.98513,7000000.0
2006-05-08 03:34:00,1.985,1.98506,1.98494,1.98505,8000000.0
2006-05-08 03:35:00,1.98481,1.98491,1.98465,1.98465,10000000.0
2006-05-08 03:36:00,1.98443,1.98459,1.98443,1.98447,5000000.0
2006-05-08 03:37:00,1.98463,1.98479,1.98461,1.98479,9000000.0
2006-05-08 03:38:00,1.98478,1.98532,1.98478,1.98532,7000000.0
2006-05-08 03:39:00,1.98506,1.98531,1.98496,1.98509,8000000.0
2006-05-08 03:40:00,1.98529,1.98529,1.98528,1.98528,2000000.0
2006-05-08 03:41:00,1.98536,1.98544,1.98524,1.98544,10000000.0
2006-05-08 03:42:00,1.98532,1.98536,1.98503,1.98523,10000000.0
2006-05-08 03:43:00,1.98539,1.98558,1.98539,1.98552,8000000.0
2006-05-08 03:44:00,1.98548,1.98569,1.9854,1.98569,8000000.0
2006-05-08 03:45:00,1.98552,1.98556,1.98545,1.98552,8000000.0
2006-05-08 03:46:00,1.98564,1.98596,1.98564,1.9858,7000000.0
2006-05-08 03:47:00,1.98587,1.98614,1.98587,1.98597,7000000.0
2006-05-08 03:48:00,1.98599,1.98599,1.98567,1.98567,3000000.0
2006-05-08 03:49:00,1.9855,1.98569,1.98549,1.98569,8000000.0
2006-05-08 03:50:00,1.98589,1.98604,1.98589,1.98604,8000000.0
2006-05-08 03:51:00,1.98637,1.98643,1.98631,1.98632,9000000.0
2006-05-08 03:52:00,1.98629,1.98638,1.9861,1.9861,8000000.0
2006-05-08 03:53:00,1.98594,1.98623,1.98593,1.98615,10000000.0
2006-05-08 03:54:00,1.98632,1.98653,1.98632,1.98634,7000000.0
2006-05-08 03:55:00,1.98646,1.98646,1.98611,1.9863,7000000.0
2006-05-08 03:56:00,1.98615,1.98615,1.98518,1.98518,7000000.0
2006-05-08 03:58:00,1.98502,1.98502,1.98311,1.98485,7000000.0
2006-05-08 03:59:00,1.98506,1.98554,1.98506,1.98526,7000000.0
2006-05-08 04:00:00,1.98558,1.98558,1.98504,1.98511,6000000.0
2006-05-08 04:01:00,1.98477,1.98477,1.98464,1.98473,7000000.0
2006-05-08 04:02:00,1.98464,1.98481,1.98464,1.98481,8000000.0
2006-05-08 04:03:00,1.98475,1.98481,1.98468,1.98468,8000000.0
2006-05-08 04:04:00,1.9846,1.98476,1.98443,1.98443,8000000.0
2006-05-08 04:05:00,1.98485,1.98485,1.98444,1.98479,8000000.0
2006-05-08 04:06:00,1.98482,1.98494,1.98477,1.98479,9000000.0
2006-05-08 04:07:00,1.98432,1.98432,1.98395,1.98395,11000000.0
2006-05-08 04:08:00,1.98383,1.98383,1.98373,1.98373,3000000.0
2006-05-08 04:09:00,1.98358,1.98358,1.98333,1.98347,7000000.0
2006-05-08 04:10:00,1.98326,1.98348,1.98326,1.98335,8000000.0
2006-05-08 04:11:00,1.98316,1.98358,1.98316,1.98358,7000000.0
2006-05-08 04:12:00,1.98319,1.98348,1.98319,1.98348,7000000.0
2006-05-08 04:13:00,1.98363,1.98372,1.98338,1.98338,8000000.0
2006-05-08 04:14:00,1.98348,1.98384,1.98341,1.98368,7000000.0
2006-05-08 04:15:00,1.98336,1.98352,1.98335,1.98335,7000000.0
2006-05-08 04:16:00,1.98304,1.98316,1.98304,1.98316,4000000.0
2006-05-08 04:17:00,1.98315,1.98323,1.98304,1.98323,7000000.0
2006-05-08 04:18:00,1.98357,1.98357,1.98325,1.98329,8000000.0
2006-05-08 04:19:00,1.98335,1.98351,1.98323,1.98351,8000000.0
2006-05-08 04:20:00,1.98331,1.98335,1.98309,1.98315,10000000.0
2006-05-08 04:21:00,1.98302,1.98321,1.983,1.983,8000000.0
2006-05-08 04:22:00,1.98322,1.98329,1.98312,1.98312,9000000.0
2006-05-08 04:23:00,1.9831,1.9831,1.98259,1.98259,7000000.0
2006-05-08 04:24:00,1.9824,1.98253,1.98228,1.98253,9000000.0
2006-05-08 04:25:00,1.98243,1.98243,1.98208,1.98226,7000000.0
2006-05-08 04:26:00,1.98245,1.98261,1.98241,1.98241,7000000.0
2006-05-08 04:27:00,1.98222,1.98245,1.9822,1.98245,8000000.0
2006-05-08 04:28:00,1.98251,1.98267,1.98232,1.98267,7000000.0
2006-05-08 04:29:00,1.98255,1.98263,1.98227,1.98236,8000000.0
2006-05-08 04:30:00,1.98241,1.98249,1.98227,1.98249,9000000.0
2006-05-08 04:31:00,1.98246,1.98246,1.98193,1.98193,10000000.0
2006-05-08 04:32:00,1.98192,1.9827,1.98185,1.9827,9000000.0
2006-05-08 04:33:00,1.98293,1.98309,1.98289,1.98289,8000000.0
2006-05-08 04:34:00,1.98302,1.98303,1.98293,1.983,7000000.0
2006-05-08 04:35:00,1.98306,1.98314,1.98306,1.98306,7000000.0
2006-05-08 04:36:00,1.98328,1.98407,1.98328,1.98407,6000000.0
2006-05-08 04:37:00,1.98406,1.98406,1.9837,1.9837,11000000.0
2006-05-08 04:39:00,1.98375,1.98375,1.98358,1.98359,9000000.0
2006-05-08 04:40:00,1.98399,1.98399,1.98383,1.98385,9000000.0
2006-05-08 04:41:00,1.98391,1.98406,1.98387,1.98387,8000000.0
2006-05-08 04:42:00,1.98358,1.98358,1.98304,1.98304,7000000.0
2006-05-08 04:43:00,1.98313,1.98349,1.98308,1.98325,11000000.0
2006-05-08 04:45:00,1.98359,1.98359,1.98339,1.98359,8000000.0
2006-05-08 04:46:00,1.98396,1.98401,1.98387,1.98387,6000000.0
2006-05-08 04:47:00,1.98367,1.98386,1.98367,1.98383,7000000.0
2006-05-08 04:48:00,1.98362,1.98362,1.98307,1.98307,7000000.0
2006-05-08 04:49:00,1.98317,1.9837,1.98317,1.9837,11000000.0
2006-05-08 04:51:00,1.98341,1.98351,1.98337,1.98338,7000000.0
2006-05-08 04:52:00,1.98336,1.9835,1.98329,1.9835,10000000.0
2006-05-08 04:53:00,1.98325,1.98339,1.98278,1.98278,9000000.0
2006-05-08 04:54:00,1.98315,1.98328,1.98307,1.98328,7000000.0
2006-05-08 04:55:00,1.98321,1.98321,1.98303,1.98303,8000000.0
2006-05-08 04:56:00,1.98294,1.98308,1.98294,1.98302,7000000.0
2006-05-08 04:57:00,1.98295,1.9831,1.98295,1.9831,8000000.0
2006-05-08 04:58:00,1.98305,1.98305,1.98287,1.98287,8000000.0
2006-05-08 04:59:00,1.98284,1.98284,1.98266,1.98283,8000000.0
2006-05-08 05:00:00,1.98285,1.98292,1.98263,1.98263,7000000.0
2006-05-08 05:01:00,1.98282,1.9831,1.98282,1.98304,7000000.0
2006-05-08 05:02:00,1.98313,1.98313,1.98283,1.98292,7000000.0
2006-05-08 05:03:00,1.98293,1.98319,1.98284,1.98319,7000000.0
2006-05-08 05:04:00,1.98278,1.98278,1.98242,1.98261,7000000.0
2006-05-08 05:05:00,1.98219,1.98234,1.98217,1.98222,8000000.0
2006-05-08 05:06:00,1.98192,1.98192,1.98186,1.98186,8000000.0
2006-05-08 05:07:00,1.98184,1.98184,1.98163,1.98173,8000000.0
2006-05-08 05:08:00,1.98166,1.98166,1.98143,1.98143,10000000.0
2006-05-08 05:09:00,1.98167,1.98172,1.98154,1.98164,7000000.0
2006-05-08 05:10:00,1.98162,1.98171,1.98153,1.98159,7000000.0
2006-05-08 05:12:00,1.98154,1.98172,1.98154,1.98169,11000000.0
2006-05-08 05:15:00,1.98167,1.98183,1.98148,1.98148,11000000.0
2006-05-08 05:16:00,1.98125,1.98125,1.98111,1.98111,9000000.0
2006-05-08 05:17:00,1.98109,1.98132,1.98109,1.98132,8000000.0
2006-05-08 05:18:00,1.98128,1.98168,1.9812,1.98168,8000000.0
2006-05-08 05:19:00,1.98167,1.98167,1.98078,1.98078,7000000.0
2006-05-08 05:20:00,1.98027,1.98046,1.98025,1.98025,10000000.0
2006-05-08 05:21:00,1.98022,1.98042,1.98022,1.98036,8000000.0
2006-05-08 05:22:00,1.98067,1.98097,1.98067,1.9809,7000000.0
2006-05-08 05:23:00,1.98106,1.98125,1.98106,1.98121,10000000.0
2006-05-08 05:24:00,1.98126,1.98127,1.98091,1.98103,7000000.0
2006-05-08 05:25:00,1.98117,1.98138,1.98117,1.98129,7000000.0
2006-05-08 05:26:00,1.98141,1.98186,1.98141,1.98186,7000000.0
2006-05-08 05:27:00,1.982,1.98215,1.98195,1.98214,8000000.0
2006-05-08 05:28:00,1.98223,1.98248,1.98223,1.98241,9000000.0
2006-05-08 05:29:00,1.98289,1.9829,1.98274,1.98288,7000000.0
2006-05-08 05:30:00,1.98312,1.98335,1.98303,1.98303,7000000.0
2006-05-08 05:31:00,1.98305,1.98315,1.98272,1.98315,8000000.0
2006-05-08 05:32:00,1.98307,1.98326,1.98307,1.98326,8000000.0
2006-05-08 05:33:00,1.98282,1.98313,1.98282,1.98293,9000000.0
2006-05-08 05:34:00,1.98317,1.98337,1.98309,1.98337,5000000.0
2006-05-08 05:35:00,1.98342,1.98342,1.98298,1.98298,7000000.0
2006-05-08 05:36:00,1.98317,1.98343,1.98317,1.9834,11000000.0
2006-05-08 05:37:00,1.98352,1.98366,1.98351,1.98363,7000000.0
2006-05-08 05:39:00,1.98368,1.98377,1.98368,1.98376,7000000.0
2006-05-08 05:40:00,1.98371,1.98386,1.98361,1.98385,8000000.0
2006-05-08 05:41:00,1.98387,1.98397,1.98385,1.98397,8000000.0
2006-05-08 05:43:00,1.98416,1.98425,1.98397,1.98407,9000000.0
2006-05-08 05:44:00,1.98421,1.98423,1.98396,1.98423,8000000.0
2006-05-08 05:45:00,1.98425,1.9845,1.98425,1.9845,11000000.0
2006-05-08 05:46:00,1.98456,1.98468,1.98455,1.98455,5000000.0
2006-05-08 05:47:00,1.98462,1.98475,1.98444,1.98444,8000000.0
2006-05-08 05:49:00,1.98437,1.98449,1.9843,1.9843,8000000.0
2006-05-08 05:50:00,1.98438,1.98478,1.98438,1.98478,9000000.0
2006-05-08 05:52:00,1.98447,1.98473,1.98447,1.98467,8000000.0
2006-05-08 05:53:00,1.9846,1.98464,1.98456,1.98457,7000000.0
2006-05-08 05:54:00,1.9845,1.98453,1.98444,1.98451,10000000.0
2006-05-08 05:55:00,1.98466,1.98469,1.98455,1.98455,8000000.0
2006-05-08 05:56:00,1.98464,1.98464,1.98457,1.98459,5000000.0
2006-05-08 05:57:00,1.98433,1.98441,1.98417,1.98441,8000000.0
2006-05-08 06:01:00,1.98439,1.98451,1.98439,1.98439,7000000.0
2006-05-08 06:02:00,1.98453,1.98455,1.9844,1.9844,7000000.0
2006-05-08 06:04:00,1.98452,1.98462,1.98448,1.98461,7000000.0
2006-05-08 06:05:00,1.98468,1.9847,1.98441,1.9847,7000000.0
2006-05-08 06:06:00,1.98474,1.98477,1.98473,1.98477,5000000.0
2006-05-08 06:07:00,1.98482,1.98483,1.98472,1.98472,7000000.0
2006-05-08 06:08:00,1.98458,1.98476,1.98457,1.98474,6000000.0
2006-05-08 06:09:00,1.98473,1.98479,1.98445,1.98449,8000000.0
2006-05-08 06:10:00,1.98475,1.98496,1.98472,1.98496,8000000.0
2006-05-08 06:11:00,1.98498,1.98507,1.98497,1.98507,8000000.0
2006-05-08 06:14:00,1.98492,1.98516,1.98492,1.98516,7000000.0
2006-05-08 06:15:00,1.98512,1.98516,1.98467,1.98467,8000000.0
2006-05-08 06:16:00,1.98475,1.98475,1.9847,1.9847,5000000.0
2006-05-08 06:17:00,1.98449,1.98472,1.98449,1.98458,7000000.0
2006-05-08 06:18:00,1.9846,1.98463,1.98438,1.9844,9000000.0
2006-05-08 06:19:00,1.98421,1.98421,1.98381,1.98381,7000000.0
2006-05-08 06:21:00,1.98428,1.98431,1.98413,1.98421,8000000.0
2006-05-08 06:22:00,1.98421,1.98425,1.98392,1.98425,8000000.0
2006-05-08 06:23:00,1.98425,1.98425,1.9839,1.9839,8000000.0
2006-05-08 06:25:00,1.98391,1.98393,1.98379,1.98386,11000000.0
2006-05-08 06:27:00,1.98374,1.98396,1.98374,1.9839,7000000.0
2006-05-08 06:28:00,1.98391,1.98391,1.98374,1.9838,8000000.0
2006-05-08 06:30:00,1.98362,1.98362,1.98351,1.98359,8000000.0
2006-05-08 06:31:00,1.98366,1.98388,1.98356,1.98388,7000000.0
2006-05-08 06:32:00,1.98408,1.98408,1.9839,1.9839,6000000.0
2006-05-08 06:33:00,1.98388,1.98388,1.98364,1.98364,7000000.0
2006-05-08 06:34:00,1.98365,1.98381,1.98359,1.9837,7000000.0
2006-05-08 06:36:00,1.98376,1.98376,1.98346,1.98346,5000000.0
2006-05-08 06:37:00,1.98363,1.98382,1.98357,1.98382,10000000.0
2006-05-08 06:38:00,1.9838,1.98397,1.9838,1.98397,2000000.0
2006-05-08 06:39:00,1.98404,1.98404,1.98385,1.9839,11000000.0
2006-05-08 06:40:00,1.98365,1.98365,1.98339,1.98339,7000000.0
2006-05-08 06:41:00,1.9835,1.9835,1.98298,1.98298,7000000.0
2006-05-08 06:42:00,1.98287,1.98287,1.9827,1.9827,5000000.0
2006-05-08 06:43:00,1.98255,1.98271,1.98255,1.98266,7000000.0
2006-05-08 06:44:00,1.98261,1.98264,1.98246,1.98257,8000000.0
2006-05-08 06:45:00,1.98259,1.98267,1.9825,1.98267,8000000.0
2006-05-08 06:46:00,1.98269,1.98269,1.98241,1.98268,10000000.0
2006-05-08 06:47:00,1.98264,1.98264,1.98237,1.98237,8000000.0
2006-05-08 06:48:00,1.98247,1.98249,1.98213,1.98213,7000000.0
2006-05-08 06:49:00,1.98213,1.98251,1.98202,1.98251,8000000.0
2006-05-08 06:50:00,1.98253,1.98269,1.98253,1.98269,5000000.0
2006-05-08 06:51:00,1.98269,1.98269,1.98246,1.9825,10000000.0
2006-05-08 06:52:00,1.9825,1.9825,1.98227,1.98229,8000000.0
2006-05-08 06:53:00,1.98218,1.98218,1.98179,1.98179,8000000.0
2006-05-08 06:54:00,1.982,1.98211,1.98183,1.98183,7000000.0
2006-05-08 06:55:00,1.98178,1.98188,1.98149,1.98179,7000000.0
2006-05-08 06:57:00,1.98177,1.98177,1.98146,1.98146,7000000.0
2006-05-08 06:58:00,1.9814,1.9814,1.98114,1.98128,7000000.0
2006-05-08 06:59:00,1.98121,1.98144,1.98121,1.98144,7000000.0
2006-05-08 07:00:00,1.98142,1.9815,1.98142,1.98143,7000000.0
2006-05-08 07:01:00,1.98161,1.98211,1.98161,1.98211,7000000.0
2006-05-08 07:04:00,1.98231,1.98242,1.98214,1.98242,8000000.0
2006-05-08 07:06:00,1.98245,1.983,1.98245,1.98287,11000000.0
2006-05-08 07:07:00,1.98278,1.98282,1.98261,1.98261,11000000.0
2006-05-08 07:08:00,1.98243,1.98243,1.98207,1.98207,9000000.0
2006-05-08 07:09:00,1.98198,1.98198,1.9816,1.98168,8000000.0
2006-05-08 07:10:00,1.98148,1.98159,1.98134,1.98157,7000000.0
2006-05-08 07:11:00,1.98174,1.98193,1.98168,1.98187,10000000.0
2006-05-08 07:12:00,1.98191,1.98191,1.98178,1.98179,7000000.0
2006-05-08 07:13:00,1.98171,1.98198,1.98171,1.9818,8000000.0
2006-05-08 07:14:00,1.98183,1.98263,1.98183,1.98263,7000000.0
2006-05-08 07:15:00,1.98282,1.98289,1.9827,1.98278,10000000.0
2006-05-08 07:16:00,1.98248,1.98248,1.9823,1.98246,8000000.0
2006-05-08 07:17:00,1.9824,1.98277,1.9824,1.98277,11000000.0
2006-05-08 07:18:00,1.98287,1.983,1.98287,1.98297,8000000.0
2006-05-08 07:19:00,1.98292,1.98292,1.98272,1.98278,8000000.0
2006-05-08 07:21:00,1.98285,1.98285,1.98265,1.98273,10000000.0
2006-05-08 07:22:00,1.98265,1.98275,1.9826,1.9827,11000000.0
2006-05-08 07:23:00,1.98273,1.9828,1.98257,1.98278,7000000.0
2006-05-08 07:24:00,1.98283,1.98293,1.98274,1.98274,9000000.0
2006-05-08 07:25:00,1.98283,1.98286,1.98271,1.98286,8000000.0
2006-05-08 07:26:00,1.98292,1.98299,1.98281,1.98281,7000000.0
2006-05-08 07:27:00,1.98311,1.98341,1.98311,1.98341,7000000.0
2006-05-08 07:28:00,1.98393,1.98398,1.98388,1.98398,7000000.0
2006-05-08 07:29:00,1.98376,1.98411,1.98376,1.98383,8000000.0
2006-05-08 07:30:00,1.98353,1.98361,1.98349,1.98353,8000000.0
2006-05-08 07:31:00,1.98353,1.98353,1.98337,1.98345,7000000.0
2006-05-08 07:32:00,1.98353,1.98362,1.98337,1.98362,9000000.0
2006-05-08 07:33:00,1.98363,1.98371,1.98361,1.98366,8000000.0
2006-05-08 07:34:00,1.9837,1.98393,1.98368,1.98368,11000000.0
2006-05-08 07:35:00,1.98372,1.98372,1.98353,1.98353,8000000.0
2006-05-08 07:36:00,1.98365,1.98373,1.98361,1.98361,7000000.0
2006-05-08 07:37:00,1.98348,1.98378,1.98348,1.98376,7000000.0
2006-05-08 07:38:00,1.9835,1.98383,1.98341,1.98383,11000000.0
2006-05-08 07:39:00,1.984,1.98402,1.98393,1.98401,7000000.0
2006-05-08 07:40:00,1.98392,1.98393,1.98375,1.98375,8000000.0
2006-05-08 07:41:00,1.98394,1.98405,1.98389,1.98389,9000000.0
2006-05-08 07:42:00,1.984,1.984,1.98371,1.9838,11000000.0
2006-05-08 07:44:00,1.98391,1.98391,1.9837,1.98378,7000000.0
2006-05-08 07:46:00,1.98365,1.98365,1.98352,1.98361,7000000.0
2006-05-08 07:47:00,1.98368,1.98371,1.98358,1.98371,7000000.0
2006-05-08 07:48:00,1.9836,1.98382,1.98347,1.98347,8000000.0
2006-05-08 07:49:00,1.98345,1.98358,1.98339,1.98346,8000000.0
2006-05-08 07:50:00,1.98334,1.98342,1.98329,1.98332,7000000.0
2006-05-08 07:52:00,1.9834,1.98381,1.9834,1.98374,10000000.0
2006-05-08 07:53:00,1.98348,1.98369,1.98345,1.98354,11000000.0
2006-05-08 07:55:00,1.98348,1.98348,1.98322,1.98322,9000000.0
2006-05-08 07:56:00,1.98364,1.98364,1.98293,1.98293,9000000.0
2006-05-08 07:57:00,1.98291,1.98327,1.98291,1.98323,7000000.0
2006-05-08 07:58:00,1.98335,1.98335,1.9831,1.9831,7000000.0
2006-05-08 07:59:00,1.98284,1.98297,1.98259,1.98296,7000000.0
2006-05-08 08:00:00,1.98273,1.98288,1.9827,1.9827,8000000.0
2006-05-08 08:01:00,1.98282,1.98292,1.98266,1.98292,10000000.0
2006-05-08 08:02:00,1.98289,1.98295,1.98272,1.98295,7000000.0
2006-05-08 08:03:00,1.983,1.98312,1.98289,1.98312,8000000.0
2006-05-08 08:04:00,1.98328,1.98354,1.98328,1.9834,8000000.0
2006-05-08 08:05:00,1.98336,1.98341,1.98327,1.98333,8000000.0
2006-05-08 08:08:00,1.98325,1.98325,1.98308,1.98317,7000000.0
2006-05-08 08:09:00,1.98322,1.98324,1.98309,1.98318,7000000.0
2006-05-08 08:10:00,1.98313,1.98334,1.98313,1.9833,7000000.0
2006-05-08 08:11:00,1.98334,1.98334,1.98314,1.98316,8000000.0
2006-05-08 08:12:00,1.98328,1.98345,1.98325,1.98345,9000000.0
2006-05-08 08:13:00,1.98315,1.98326,1.98315,1.98319,7000000.0
2006-05-08 08:14:00,1.98309,1.98326,1.98299,1.98299,9000000.0
2006-05-08 08:15:00,1.98295,1.98295,1.98285,1.98286,8000000.0
2006-05-08 08:17:00,1.98321,1.98326,1.98315,1.98319,7000000.0
2006-05-08 08:18:00,1.98298,1.98302,1.98282,1.98286,9000000.0
2006-05-08 08:20:00,1.98264,1.98283,1.98264,1.9827,8000000.0
2006-05-08 08:21:00,1.98256,1.98271,1.98191,1.98191,8000000.0
2006-05-08 08:22:00,1.98176,1.98176,1.98161,1.98169,8000000.0
2006-05-08 08:24:00,1.98178,1.9819,1.98178,1.9819,7000000.0
2006-05-08 08:25:00,1.98217,1.98253,1.98216,1.98253,8000000.0
2006-05-08 08:26:00,1.98273,1.98273,1.98231,1.98231,7000000.0
2006-05-08 08:27:00,1.98258,1.98258,1.98227,1.98227,10000000.0
2006-05-08 08:28:00,1.98204,1.98217,1.98196,1.98217,7000000.0
2006-05-08 08:29:00,1.98216,1.98225,1.98203,1.98203,10000000.0
2006-05-08 08:30:00,1.98204,1.98204,1.98185,1.98185,7000000.0
2006-05-08 08:31:00,1.98167,1.98167,1.98139,1.98145,10000000.0
2006-05-08 08:32:00,1.98127,1.98138,1.98123,1.98126,8000000.0
2006-05-08 08:33:00,1.98107,1.98119,1.98103,1.98113,7000000.0
2006-05-08 08:34:00,1.98107,1.98121,1.98107,1.98121,9000000.0
2006-05-08 08:35:00,1.98133,1.98163,1.98126,1.98163,9000000.0
2006-05-08 08:36:00,1.98177,1.98195,1.98164,1.98193,8000000.0
2006-05-08 08:37:00,1.9818,1.98198,1.98162,1.98198,9000000.0
2006-05-08 08:38:00,1.98173,1.98175,1.98142,1.98146,10000000.0
2006-05-08 08:39:00,1.98112,1.98119,1.98105,1.98105,11000000.0
2006-05-08 08:40:00,1.98146,1.98166,1.9814,1.9816,8000000.0
2006-05-08 08:41:00,1.98164,1.98172,1.98149,1.98164,11000000.0
2006-05-08 08:43:00,1.98166,1.98168,1.98145,1.98168,8000000.0
2006-05-08 08:44:00,1.98161,1.98185,1.98157,1.98185,10000000.0
2006-05-08 08:45:00,1.98192,1.98241,1.98192,1.98241,8000000.0
2006-05-08 08:46:00,1.98202,1.98209,1.9805,1.98175,8000000.0
2006-05-08 08:47:00,1.98173,1.98176,1.98152,1.98176,7000000.0
2006-05-08 08:48:00,1.9822,1.98225,1.98197,1.98217,8000000.0
2006-05-08 08:49:00,1.98244,1.98244,1.98224,1.98227,11000000.0
2006-05-08 08:50:00,1.98242,1.98275,1.98242,1.98275,7000000.0
2006-05-08 08:51:00,1.98284,1.98286,1.98262,1.98262,8000000.0
2006-05-08 08:52:00,1.98258,1.98261,1.98235,1.98261,9000000.0
2006-05-08 08:53:00,1.98265,1.9827,1.98218,1.98265,8000000.0
2006-05-08 08:54:00,1.98285,1.98307,1.98285,1.98303,8000000.0
2006-05-08 08:55:00,1.98346,1.98444,1.98346,1.98444,8000000.0
2006-05-08 08:56:00,1.98498,1.98516,1.98416,1.98416,7000000.0
2006-05-08 08:57:00,1.98397,1.98397,1.98383,1.98385,8000000.0
2006-05-08 08:58:00,1.98388,1.98397,1.98376,1.98397,7000000.0
2006-05-08 08:59:00,1.98437,1.98441,1.9842,1.9842,7000000.0
2006-05-08 09:00:00,1.98405,1.98405,1.98383,1.98383,8000000.0
2006-05-08 09:01:00,1.98381,1.98382,1.98359,1.98359,9000000.0
2006-05-08 09:02:00,1.98338,1.98347,1.98338,1.98343,10000000.0
2006-05-08 09:03:00,1.98343,1.98371,1.98343,1.98343,7000000.0
2006-05-08 09:04:00,1.98377,1.98444,1.98377,1.98436,7000000.0
2006-05-08 09:05:00,1.98408,1.98408,1.98289,1.98289,7000000.0
2006-05-08 09:06:00,1.98288,1.98327,1.98288,1.98312,11000000.0
2006-05-08 09:07:00,1.98335,1.98355,1.98335,1.98355,8000000.0
2006-05-08 09:08:00,1.98311,1.98311,1.98271,1.98291,7000000.0
2006-05-08 09:09:00,1.98322,1.98327,1.98309,1.9832,11000000.0
2006-05-08 09:10:00,1.98322,1.98352,1.98322,1.98349,7000000.0
2006-05-08 09:11:00,1.98365,1.98378,1.98292,1.98292,9000000.0
2006-05-08 09:12:00,1.98212,1.98351,1.98212,1.98351,8000000.0
2006-05-08 09:13:00,1.9835,1.9835,1.98325,1.98337,9000000.0
2006-05-08 09:14:00,1.98342,1.98349,1.98322,1.98336,11000000.0
2006-05-08 09:15:00,1.98319,1.98335,1.98319,1.98326,7000000.0
2006-05-08 09:16:00,1.9833,1.98332,1.9831,1.98328,8000000.0
2006-05-08 09:17:00,1.98321,1.98331,1.9829,1.9829,11000000.0
2006-05-08 09:18:00,1.98324,1.98357,1.98324,1.98357,8000000.0
2006-05-08 09:19:00,1.98358,1.98358,1.98326,1.98353,7000000.0
2006-05-08 09:20:00,1.98363,1.98374,1.9835,1.98353,7000000.0
2006-05-08 09:21:00,1.9836,1.9839,1.98342,1.9839,8000000.0
2006-05-08 09:22:00,1.98427,1.98488,1.98427,1.98488,8000000.0
2006-05-08 09:23:00,1.98484,1.98542,1.98484,1.98542,7000000.0
2006-05-08 09:27:00,1.98567,1.98624,1.98567,1.98624,11000000.0
2006-05-08 09:28:00,1.98628,1.98628,1.98585,1.98585,9000000.0
2006-05-08 09:29:00,1.98542,1.98542,1.98504,1.98518,8000000.0
2006-05-08 09:30:00,1.98514,1.98515,1.98487,1.98492,7000000.0
2006-05-08 09:31:00,1.98468,1.98508,1.98468,1.98499,7000000.0
2006-05-08 09:32:00,1.98498,1.98498,1.98416,1.98416,7000000.0
2006-05-08 09:33:00,1.98419,1.98462,1.98419,1.98462,8000000.0
2006-05-08 09:34:00,1.98477,1.98489,1.98466,1.98489,7000000.0
2006-05-08 09:35:00,1.98454,1.98454,1.98418,1.98418,10000000.0
2006-05-08 09:36:00,1.98392,1.98404,1.98386,1.98402,8000000.0
2006-05-08 09:37:00,1.98369,1.98369,1.98315,1.98324,11000000.0
2006-05-08 09:38:00,1.9832,1.98354,1.98146,1.98354,11000000.0
2006-05-08 09:39:00,1.98367,1.98383,1.98357,1.98383,7000000.0
2006-05-08 09:40:00,1.98382,1.98409,1.98382,1.984,9000000.0
2006-05-08 09:41:00,1.98447,1.98447,1.98426,1.98431,8000000.0
2006-05-08 09:42:00,1.98459,1.98493,1.98448,1.98493,10000000.0
2006-05-08 09:43:00,1.98499,1.985,1.98483,1.9849,11000000.0
2006-05-08 09:44:00,1.98497,1.98497,1.98468,1.98468,8000000.0
2006-05-08 09:45:00,1.98441,1.9849,1.98441,1.9849,7000000.0
2006-05-08 09:46:00,1.98526,1.98551,1.98516,1.98531,11000000.0
2006-05-08 09:47:00,1.98531,1.98542,1.98518,1.98542,9000000.0
2006-05-08 09:48:00,1.98512,1.98512,1.98465,1.98465,7000000.0
2006-05-08 09:49:00,1.98457,1.98483,1.98457,1.98483,11000000.0
2006-05-08 09:50:00,1.98487,1.98487,1.98463,1.98463,8000000.0
2006-05-08 09:51:00,1.98474,1.9848,1.98459,1.98477,8000000.0
2006-05-08 09:53:00,1.98425,1.9843,1.98381,1.98381,10000000.0
2006-05-08 09:54:00,1.98398,1.98421,1.98395,1.98421,8000000.0
2006-05-08 09:55:00,1.98424,1.98424,1.9837,1.9837,8000000.0
2006-05-08 09:56:00,1.98368,1.98456,1.98368,1.98456,10000000.0
2006-05-08 09:57:00,1.98443,1.98488,1.98443,1.98485,8000000.0
2006-05-08 09:58:00,1.98519,1.98519,1.98462,1.98462,8000000.0
2006-05-08 09:59:00,1.98457,1.98474,1.98443,1.98443,10000000.0
2006-05-08 10:00:00,1.98476,1.98502,1.9846,1.98502,10000000.0
2006-05-08 10:01:00,1.98518,1.98535,1.98504,1.98504,10000000.0
2006-05-08 10:02:00,1.98517,1.98586,1.98517,1.98586,10000000.0
2006-05-08 10:03:00,1.98579,1.98581,1.98557,1.98581,7000000.0
2006-05-08 10:04:00,1.98592,1.98611,1.98589,1.98589,7000000.0
2006-05-08 10:05:00,1.98601,1.9861,1.98585,1.9861,11000000.0
2006-05-08 10:06:00,1.98636,1.98651,1.98632,1.98632,7000000.0
2006-05-08 10:07:00,1.98622,1.98656,1.9861,1.98656,7000000.0
2006-05-08 10:08:00,1.98711,1.9874,1.98696,1.9874,7000000.0
2006-05-08 10:09:00,1.9876,1.98782,1.98758,1.98782,7000000.0
2006-05-08 10:10:00,1.98758,1.98767,1.98744,1.98765,7000000.0
2006-05-08 10:11:00,1.9877,1.98781,1.98767,1.98781,7000000.0
2006-05-08 10:12:00,1.98787,1.98822,1.98776,1.98822,8000000.0
2006-05-08 10:13:00,1.98827,1.98833,1.98813,1.98813,8000000.0
2006-05-08 10:14:00,1.98859,1.98993,1.98858,1.98993,7000000.0
2006-05-08 10:15:00,1.98982,1.9899,1.98947,1.98947,10000000.0
2006-05-08 10:16:00,1.98994,1.98995,1.98969,1.98986,7000000.0
2006-05-08 10:17:00,1.99006,1.99031,1.98997,1.99031,11000000.0
2006-05-08 10:18:00,1.99018,1.99018,1.98963,1.98973,8000000.0
2006-05-08 10:19:00,1.98998,1.99007,1.98993,1.99006,9000000.0
2006-05-08 10:20:00,1.99009,1.99028,1.99006,1.99028,7000000.0
2006-05-08 10:21:00,1.99038,1.99038,1.9898,1.98984,8000000.0
2006-05-08 10:22:00,1.98968,1.98971,1.98953,1.98971,7000000.0
2006-05-08 10:23:00,1.98918,1.98952,1.98918,1.98949,7000000.0
2006-05-08 10:24:00,1.98914,1.98921,1.98895,1.98921,7000000.0
2006-05-08 10:25:00,1.98916,1.9893,1.98889,1.9893,9000000.0
2006-05-08 10:26:00,1.99001,1.99001,1.98935,1.98943,11000000.0
2006-05-08 10:27:00,1.98959,1.98988,1.98957,1.98988,8000000.0
2006-05-08 10:28:00,1.99057,1.99211,1.99057,1.99211,9000000.0
2006-05-08 10:29:00,1.99187,1.99187,1.9914,1.99185,8000000.0
2006-05-08 10:30:00,1.99206,1.99296,1.99206,1.99296,8000000.0
2006-05-08 10:31:00,1.99292,1.99292,1.99255,1.99279,7000000.0
2006-05-08 10:32:00,1.99278,1.99334,1.99276,1.99334,9000000.0
2006-05-08 10:33:00,1.99312,1.99369,1.99309,1.99369,7000000.0
2006-05-08 10:34:00,1.99373,1.99373,1.99305,1.99306,7000000.0
2006-05-08 10:35:00,1.99265,1.99265,1.99225,1.99258,7000000.0
2006-05-08 10:36:00,1.99237,1.99237,1.99192,1.99197,8000000.0
2006-05-08 10:37:00,1.99211,1.99211,1.99152,1.99152,8000000.0
2006-05-08 10:38:00,1.99163,1.99163,1.99146,1.99154,10000000.0
2006-05-08 10:39:00,1.99143,1.99143,1.99096,1.99096,8000000.0
2006-05-08 10:40:00,1.99097,1.99119,1.99097,1.99119,7000000.0
2006-05-08 10:41:00,1.99124,1.99148,1.99124,1.99139,9000000.0
2006-05-08 10:42:00,1.99138,1.99152,1.99137,1.9914,7000000.0
2006-05-08 10:43:00,1.99139,1.99139,1.99096,1.99128,10000000.0
2006-05-08 10:44:00,1.99134,1.99202,1.99134,1.99202,7000000.0
2006-05-08 10:45:00,1.99265,1.99298,1.99253,1.99298,8000000.0
2006-05-08 10:46:00,1.99286,1.99305,1.99286,1.99289,8000000.0
2006-05-08 10:47:00,1.99255,1.99255,1.99228,1.99243,7000000.0
2006-05-08 10:48:00,1.99249,1.99251,1.99244,1.99251,8000000.0
2006-05-08 10:49:00,1.99231,1.99278,1.99231,1.99278,9000000.0
2006-05-08 10:50:00,1.99307,1.99307,1.99287,1.99287,8000000.0
2006-05-08 10:51:00,1.99296,1.99333,1.99289,1.99289,9000000.0
2006-05-08 10:52:00,1.99271,1.99289,1.99265,1.99289,8000000.0
2006-05-08 10:53:00,1.99298,1.99345,1.99298,1.9932,9000000.0
2006-05-08 10:54:00,1.99262,1.99367,1.99262,1.99367,10000000.0
2006-05-08 10:55:00,1.99414,1.99453,1.99414,1.99453,7000000.0
2006-05-08 10:56:00,1.99618,1.99985,1.99618,1.9995,7000000.0
2006-05-08 10:57:00,1.99841,1.99841,1.99801,1.99801,8000000.0
2006-05-08 10:58:00,1.9983,1.99882,1.9983,1.99868,7000000.0
2006-05-08 10:59:00,1.99797,1.99803,1.99757,1.99793,11000000.0
2006-05-08 11:00:00,1.99731,1.99731,1.99579,1.99579,7000000.0
2006-05-08 11:01:00,1.99747,1.99771,1.99737,1.99742,8000000.0
2006-05-08 11:02:00,1.99733,1.99757,1.99713,1.99757,7000000.0
2006-05-08 11:03:00,1.997,1.997,1.99631,1.99631,11000000.0
2006-05-08 11:04:00,1.9964,1.99743,1.9964,1.99743,11000000.0
2006-05-08 11:05:00,1.99788,1.99788,1.99727,1.99734,7000000.0
2006-05-08 11:06:00,1.99728,1.99819,1.99728,1.99819,8000000.0
2006-05-08 11:07:00,1.99865,1.99882,1.99865,1.99867,7000000.0
2006-05-08 11:08:00,1.99899,1.9992,1.99899,1.9992,9000000.0
2006-05-08 11:09:00,1.9991,1.9991,1.99875,1.99875,8000000.0
2006-05-08 11:10:00,1.99878,1.99894,1.99865,1.99868,8000000.0
2006-05-08 11:11:00,1.99849,1.99849,1.99816,1.99816,10000000.0
2006-05-08 11:12:00,1.99817,1.99866,1.99817,1.99866,7000000.0
2006-05-08 11:13:00,1.99876,1.99886,1.99846,1.99886,11000000.0
2006-05-08 11:14:00,1.99892,1.99892,1.99858,1.99858,11000000.0
2006-05-08 11:15:00,1.99836,1.99847,1.9983,1.99832,7000000.0
2006-05-08 11:16:00,1.99843,1.99843,1.99828,1.9984,7000000.0
2006-05-08 11:17:00,1.99845,1.99852,1.99836,1.99843,7000000.0
2006-05-08 11:18:00,1.99862,1.99867,1.99843,1.99863,10000000.0
2006-05-08 11:19:00,1.99853,1.99854,1.99798,1.99798,11000000.0
2006-05-08 11:20:00,1.99792,1.9982,1.99792,1.99815,8000000.0
2006-05-08 11:21:00,1.99826,1.99826,1.99796,1.99814,7000000.0
2006-05-08 11:22:00,1.99804,1.99804,1.9975,1.99762,8000000.0
2006-05-08 11:23:00,1.99729,1.99761,1.99728,1.99761,8000000.0
2006-05-08 11:24:00,1.99751,1.99759,1.99751,1.99759,7000000.0
2006-05-08 11:25:00,1.9977,1.9977,1.99743,1.99757,8000000.0
2006-05-08 11:26:00,1.99787,1.99789,1.99761,1.99768,11000000.0
2006-05-08 11:27:00,1.99806,1.99807,1.99793,1.99793,8000000.0
2006-05-08 11:28:00,1.99778,1.99778,1.99741,1.99741,7000000.0
2006-05-08 11:29:00,1.99761,1.99786,1.99748,1.99786,8000000.0
2006-05-08 11:30:00,1.99785,1.99788,1.99773,1.99784,7000000.0
2006-05-08 11:31:00,1.99773,1.99773,1.99748,1.99748,11000000.0
2006-05-08 11:32:00,1.99753,1.99754,1.99744,1.99746,11000000.0
2006-05-08 11:33:00,1.99759,1.99783,1.99759,1.99775,7000000.0
2006-05-08 11:34:00,1.99803,1.99832,1.99801,1.99832,7000000.0
2006-05-08 11:35:00,1.99839,1.99843,1.99826,1.99843,10000000.0
2006-05-08 11:36:00,1.99799,1.99799,1.99765,1.99789,8000000.0
2006-05-08 11:37:00,1.99766,1.99797,1.99766,1.99775,8000000.0
2006-05-08 11:38:00,1.99777,1.99798,1.99773,1.99773,9000000.0
2006-05-08 11:39:00,1.9975,1.99764,1.99746,1.99746,9000000.0
2006-05-08 11:40:00,1.99739,1.99751,1.99728,1.99733,11000000.0
2006-05-08 11:41:00,1.99721,1.99721,1.99699,1.99699,11000000.0
2006-05-08 11:42:00,1.99626,1.9964,1.99596,1.9964,11000000.0
2006-05-08 11:43:00,1.99668,1.99735,1.99666,1.99735,7000000.0
2006-05-08 11:44:00,1.99753,1.99757,1.99736,1.99739,7000000.0
2006-05-08 11:45:00,1.99726,1.99759,1.99726,1.99759,11000000.0
2006-05-08 11:46:00,1.99766,1.99766,1.99746,1.99752,7000000.0
2006-05-08 11:47:00,1.99762,1.99797,1.99762,1.99797,9000000.0
2006-05-08 11:48:00,1.99767,1.99767,1.9973,1.99754,10000000.0
2006-05-08 11:49:00,1.99718,1.99725,1.99713,1.99723,7000000.0
2006-05-08 11:50:00,1.99728,1.99766,1.99728,1.9976,7000000.0
2006-05-08 11:51:00,1.9975,1.99763,1.99726,1.9974,8000000.0
2006-05-08 11:52:00,1.99728,1.99733,1.99709,1.99733,10000000.0
2006-05-08 11:53:00,1.99743,1.99743,1.99713,1.99713,10000000.0
2006-05-08 11:54:00,1.997,1.99721,1.99699,1.99721,9000000.0
2006-05-08 11:55:00,1.99752,1.99752,1.99734,1.99734,8000000.0
2006-05-08 11:56:00,1.9972,1.99721,1.99702,1.99705,11000000.0
2006-05-08 11:57:00,1.9968,1.99695,1.99661,1.99661,8000000.0
2006-05-08 11:58:00,1.99687,1.99753,1.99687,1.99733,9000000.0
2006-05-08 11:59:00,1.99764,1.9977,1.99761,1.99767,7000000.0
2006-05-08 12:00:00,1.99768,1.99772,1.99756,1.99768,7000000.0
2006-05-08 12:01:00,1.99732,1.99751,1.99732,1.99735,10000000.0
2006-05-08 12:02:00,1.99734,1.99735,1.99706,1.99719,10000000.0
2006-05-08 12:03:00,1.99679,1.99696,1.9967,1.99696,7000000.0
2006-05-08 12:04:00,1.997,1.99703,1.99691,1.99702,9000000.0
2006-05-08 12:05:00,1.99694,1.99694,1.99662,1.99662,11000000.0
2006-05-08 12:06:00,1.99648,1.99651,1.99601,1.99601,7000000.0
2006-05-08 12:07:00,1.99678,1.99723,1.99678,1.99693,7000000.0
2006-05-08 12:08:00,1.99682,1.99699,1.99678,1.99691,9000000.0
2006-05-08 12:09:00,1.99696,1.99696,1.99659,1.99693,8000000.0
2006-05-08 12:10:00,1.99764,1.9989,1.99764,1.99798,8000000.0
2006-05-08 12:11:00,1.99833,1.99833,1.99807,1.99807,7000000.0
2006-05-08 12:12:00,1.9981,1.99833,1.9981,1.99825,7000000.0
2006-05-08 12:13:00,1.99812,1.99857,1.99812,1.99838,10000000.0
2006-05-08 12:14:00,1.99858,1.99898,1.99858,1.9986,8000000.0
2006-05-08 12:15:00,1.99814,1.999,1.99814,1.999,8000000.0
2006-05-08 12:16:00,1.99882,1.99912,1.99882,1.999,8000000.0
2006-05-08 12:17:00,1.99893,1.99893,1.99881,1.99881,8000000.0
2006-05-08 12:18:00,1.99858,1.99858,1.99817,1.99817,11000000.0
2006-05-08 12:19:00,1.99829,1.99931,1.99829,1.99931,9000000.0
2006-05-08 12:20:00,1.99937,1.99943,1.99921,1.99934,10000000.0
2006-05-08 12:21:00,1.9997,2.00014,1.99797,1.99797,7000000.0
2006-05-08 12:22:00,1.99955,2.00066,1.99955,2.00066,8000000.0
2006-05-08 12:23:00,2.00068,2.00101,2.00068,2.00086,7000000.0
2006-05-08 12:24:00,2.00121,2.00162,2.00121,2.0014,7000000.0
2006-05-08 12:25:00,2.00126,2.00183,2.00126,2.00183,9000000.0
2006-05-08 12:26:00,2.00195,2.00203,2.00191,2.00194,8000000.0
2006-05-08 12:27:00,2.00149,2.00149,2.00126,2.00126,10000000.0
2006-05-08 12:28:00,2.00134,2.00212,2.00121,2.00212,9000000.0
2006-05-08 12:29:00,2.00277,2.00295,2.00251,2.00256,9000000.0
2006-05-08 12:30:00,2.00246,2.00246,2.0022,2.00229,7000000.0
2006-05-08 12:31:00,2.00262,2.00279,2.00256,2.00279,11000000.0
2006-05-08 12:32:00,2.00282,2.00282,2.00262,2.00262,7000000.0
2006-05-08 12:33:00,2.00277,2.00282,2.00243,2.00243,7000000.0
2006-05-08 12:34:00,2.0023,2.00237,2.00215,2.00215,7000000.0
2006-05-08 12:35:00,2.00209,2.00235,2.00205,2.00235,8000000.0
2006-05-08 12:36:00,2.00237,2.00237,2.00193,2.00193,8000000.0
2006-05-08 12:37:00,2.00177,2.00202,2.00172,2.00172,9000000.0
2006-05-08 12:38:00,2.00089,2.00134,2.00089,2.00134,8000000.0
2006-05-08 12:39:00,2.00153,2.00177,2.00153,2.00171,9000000.0
2006-05-08 12:40:00,2.00159,2.00194,2.00144,2.00192,7000000.0
2006-05-08 12:41:00,2.00205,2.00266,2.00205,2.00266,8000000.0
2006-05-08 12:42:00,2.00261,2.00294,2.00261,2.00289,9000000.0
2006-05-08 12:43:00,2.00258,2.00258,2.00185,2.00185,9000000.0
2006-05-08 12:44:00,2.00191,2.00206,2.00183,2.00206,8000000.0
2006-05-08 12:45:00,2.00166,2.00166,2.00121,2.00143,10000000.0
2006-05-08 12:46:00,2.00107,2.00114,2.00082,2.00082,9000000.0
2006-05-08 12:47:00,2.00128,2.00142,2.00107,2.00142,10000000.0
2006-05-08 12:48:00,2.00128,2.00154,2.00125,2.00145,11000000.0
2006-05-08 12:49:00,2.00126,2.00126,2.00096,2.00096,7000000.0
2006-05-08 12:50:00,2.00066,2.00066,2.00033,2.00037,7000000.0
2006-05-08 12:51:00,2.00034,2.00038,2.00019,2.0003,8000000.0
2006-05-08 12:52:00,2.00032,2.00033,1.99999,2.00013,11000000.0
2006-05-08 12:53:00,2.00014,2.00085,1.99993,2.00085,8000000.0
2006-05-08 12:54:00,2.00066,2.00085,2.00059,2.00084,7000000.0
2006-05-08 12:55:00,2.00095,2.00115,2.00083,2.00115,8000000.0
2006-05-08 12:56:00,2.00095,2.00116,2.00095,2.00116,7000000.0
2006-05-08 12:57:00,2.00129,2.00146,2.00129,2.00133,7000000.0
2006-05-08 12:58:00,2.00134,2.00146,2.0013,2.00143,8000000.0
2006-05-08 12:59:00,2.00154,2.00162,2.00149,2.00162,7000000.0
2006-05-08 13:00:00,2.00167,2.00185,2.00167,2.00185,8000000.0
2006-05-08 13:01:00,2.0018,2.00231,2.0018,2.00231,8000000.0
2006-05-08 13:02:00,2.00261,2.00297,2.00257,2.00297,7000000.0
2006-05-08 13:03:00,2.00303,2.00449,2.00303,2.00449,8000000.0
2006-05-08 13:04:00,2.00464,2.00464,2.0034,2.0034,7000000.0
2006-05-08 13:05:00,2.00332,2.00339,2.00314,2.00329,8000000.0
2006-05-08 13:06:00,2.00332,2.00351,2.00323,2.00329,7000000.0
2006-05-08 13:08:00,2.00312,2.00335,2.00312,2.00335,10000000.0
2006-05-08 13:09:00,2.00344,2.00344,2.00314,2.00327,7000000.0
2006-05-08 13:11:00,2.00326,2.00326,2.00289,2.0032,8000000.0
2006-05-08 13:12:00,2.00321,2.00328,2.00301,2.00308,8000000.0
2006-05-08 13:13:00,2.00301,2.00312,2.00301,2.00303,9000000.0
2006-05-08 13:14:00,2.00312,2.00336,2.00261,2.00268,7000000.0
2006-05-08 13:15:00,2.00274,2.00328,2.00274,2.00328,8000000.0
2006-05-08 13:16:00,2.00288,2.00288,2.00227,2.00241,8000000.0
2006-05-08 13:17:00,2.00192,2.00192,2.00161,2.00171,9000000.0
2006-05-08 13:18:00,2.00163,2.00182,2.0014,2.00182,10000000.0
2006-05-08 13:19:00,2.0019,2.00208,2.00187,2.00191,8000000.0
2006-05-08 13:20:00,2.00135,2.00147,2.00066,2.00147,8000000.0
2006-05-08 13:21:00,2.00213,2.00239,2.00213,2.00223,7000000.0
2006-05-08 13:22:00,2.00173,2.00173,2.00133,2.00148,11000000.0
2006-05-08 13:23:00,2.00155,2.00155,2.00121,2.00121,8000000.0
2006-05-08 13:24:00,2.00088,2.00088,2.00054,2.0008,7000000.0
2006-05-08 13:25:00,2.00055,2.00055,1.9998,1.9998,11000000.0
2006-05-08 13:26:00,2.0,2.00041,2.0,2.00041,10000000.0
2006-05-08 13:27:00,2.00028,2.00049,2.00023,2.00049,8000000.0
2006-05-08 13:28:00,2.00044,2.00053,2.00039,2.00053,21000000.0
2006-05-08 13:29:00,2.00075,2.00075,2.00027,2.00027,17000000.0
2006-05-08 13:30:00,1.9999,2.00008,1.9999,1.99991,7000000.0
2006-05-08 13:31:00,1.99993,2.00014,1.99993,2.00007,9000000.0
2006-05-08 13:32:00,2.00008,2.00008,1.99983,2.00008,14000000.0
2006-05-08 13:33:00,1.99984,1.99984,1.9996,1.99971,14000000.0
2006-05-08 13:34:00,1.99968,1.9997,1.99963,1.99963,31000000.0
2006-05-08 13:35:00,1.99975,2.0003,1.99975,2.0003,17000000.0
2006-05-08 13:36:00,2.00077,2.00093,2.00066,2.00085,24000000.0
2006-05-08 13:37:00,2.00094,2.00139,2.00094,2.00116,10000000.0
2006-05-08 13:38:00,2.00161,2.0021,2.00161,2.00191,18000000.0
2006-05-08 13:39:00,2.00239,2.00347,2.00239,2.00347,15000000.0
2006-05-08 13:40:00,2.00314,2.00314,2.00269,2.00269,29000000.0
2006-05-08 13:41:00,2.00252,2.00253,2.00235,2.00235,13000000.0
2006-05-08 13:42:00,2.00186,2.00186,2.00116,2.00116,3000000.0
2006-05-08 13:43:00,2.00077,2.00079,2.00052,2.00052,10000000.0
2006-05-08 13:44:00,2.00013,2.00042,1.99996,2.00004,26000000.0
2006-05-08 13:45:00,1.99981,1.99981,1.99941,1.99942,22000000.0
2006-05-08 13:46:00,1.99913,1.99971,1.99903,1.9997,19000000.0
2006-05-08 13:47:00,2.00021,2.00045,1.99994,2.00045,17000000.0
2006-05-08 13:48:00,2.00016,2.0006,1.99999,2.0006,22000000.0
2006-05-08 13:49:00,2.00043,2.00074,2.00043,2.00074,24000000.0
2006-05-08 13:50:00,2.00085,2.00085,2.00075,2.00075,15000000.0
2006-05-08 13:51:00,2.00082,2.00084,2.00076,2.00084,22000000.0
2006-05-08 13:53:00,2.00098,2.00098,2.00058,2.0008,28000000.0
2006-05-08 13:54:00,2.00128,2.00128,2.001,2.001,31000000.0
2006-05-08 13:55:00,2.0016,2.0016,2.00139,2.00158,20000000.0
2006-05-08 13:56:00,2.00161,2.00162,2.00145,2.00151,24000000.0
2006-05-08 13:57:00,2.00113,2.00113,2.00099,2.00109,34000000.0
2006-05-08 13:58:00,2.0014,2.00154,2.0014,2.00154,16000000.0
2006-05-08 13:59:00,2.00146,2.00146,2.00106,2.00106,30000000.0
2006-05-08 14:00:00,2.00089,2.00089,2.00051,2.00051,39000000.0
2006-05-08 14:01:00,2.00064,2.00077,2.00049,2.00049,30000000.0
2006-05-08 14:02:00,2.00048,2.00069,2.00048,2.00069,19000000.0
2006-05-08 14:03:00,2.00088,2.00174,2.00088,2.00127,23000000.0
2006-05-08 14:04:00,2.00098,2.00107,2.00066,2.00066,33000000.0
2006-05-08 14:05:00,2.00043,2.00107,2.00043,2.00085,28000000.0
2006-05-08 14:06:00,2.00116,2.00125,2.00089,2.00117,31000000.0
2006-05-08 14:07:00,2.00197,2.00265,2.00197,2.00265,31000000.0
2006-05-08 14:08:00,2.00223,2.00263,2.00099,2.00263,27000000.0
2006-05-08 14:09:00,2.00325,2.00451,2.00325,2.00451,27000000.0
2006-05-08 14:10:00,2.0049,2.00505,2.00482,2.00493,24000000.0
2006-05-08 14:11:00,2.00451,2.00481,2.00448,2.00467,21000000.0
2006-05-08 14:12:00,2.00493,2.00499,2.00476,2.00495,22000000.0
2006-05-08 14:13:00,2.00504,2.00522,2.00503,2.0051,13000000.0
2006-05-08 14:14:00,2.00558,2.00594,2.00558,2.00594,21000000.0
2006-05-08 14:15:00,2.0056,2.0067,2.0056,2.0067,25000000.0
2006-05-08 14:16:00,2.00634,2.0071,2.00634,2.00672,26000000.0
2006-05-08 14:17:00,2.00695,2.0076,2.00695,2.00724,32000000.0
2006-05-08 14:18:00,2.00703,2.00739,2.00701,2.00739,27000000.0
2006-05-08 14:19:00,2.0074,2.0074,2.00689,2.00689,35000000.0
2006-05-08 14:20:00,2.00703,2.00715,2.00694,2.00703,32000000.0
2006-05-08 14:21:00,2.00694,2.00702,2.0068,2.00681,39000000.0
2006-05-08 14:22:00,2.00655,2.00655,2.00612,2.00612,22000000.0
2006-05-08 14:23:00,2.00629,2.00651,2.00623,2.00631,40000000.0
2006-05-08 14:24:00,2.00643,2.00662,2.00635,2.0064,10000000.0
2006-05-08 14:25:00,2.00619,2.00731,2.00619,2.00731,35000000.0
2006-05-08 14:26:00,2.00732,2.00739,2.00702,2.00704,18000000.0
2006-05-08 14:27:00,2.00684,2.00689,2.00638,2.00638,28000000.0
2006-05-08 14:28:00,2.00628,2.00662,2.00624,2.00662,21000000.0
2006-05-08 14:29:00,2.00628,2.00642,2.0062,2.00634,16000000.0
2006-05-08 14:30:00,2.00627,2.00689,2.00627,2.00689,25000000.0
2006-05-08 14:31:00,2.00696,2.00726,2.00696,2.00726,26000000.0
2006-05-08 14:32:00,2.00693,2.00694,2.0067,2.00694,32000000.0
2006-05-08 14:33:00,2.00691,2.00716,2.00666,2.00695,20000000.0
2006-05-08 14:34:00,2.00706,2.0074,2.00706,2.00736,25000000.0
2006-05-08 14:35:00,2.00727,2.00728,2.0071,2.0071,23000000.0
2006-05-08 14:36:00,2.00695,2.00695,2.00683,2.00694,11000000.0
2006-05-08 14:37:00,2.00708,2.00726,2.00683,2.00726,41000000.0
2006-05-08 14:38:00,2.00708,2.00792,2.00708,2.00792,54000000.0
2006-05-08 14:39:00,2.00793,2.00938,2.00793,2.00935,36000000.0
2006-05-08 14:40:00,2.0095,2.00959,2.00912,2.00917,36000000.0
2006-05-08 14:41:00,2.00898,2.00898,2.00853,2.00853,41000000.0
2006-05-08 14:42:00,2.00837,2.00837,2.00761,2.00792,19000000.0
2006-05-08 14:43:00,2.00762,2.00791,2.00762,2.00779,20000000.0
2006-05-08 14:44:00,2.00788,2.00788,2.00766,2.00782,25000000.0
2006-05-08 14:45:00,2.00809,2.00825,2.00793,2.00793,33000000.0
2006-05-08 14:46:00,2.00763,2.00797,2.00763,2.00797,11000000.0
2006-05-08 14:47:00,2.00918,2.01013,2.00918,2.00955,7000000.0
2006-05-08 14:48:00,2.00961,2.00962,2.00956,2.00961,21000000.0
2006-05-08 14:49:00,2.00947,2.00955,2.00885,2.00885,32000000.0
2006-05-08 14:50:00,2.0085,2.00877,2.00844,2.00877,33000000.0
2006-05-08 14:51:00,2.00915,2.00981,2.00915,2.00948,37000000.0
2006-05-08 14:52:00,2.00973,2.01008,2.00973,2.01008,17000000.0
2006-05-08 14:53:00,2.01026,2.01059,2.01026,2.01045,22000000.0
2006-05-08 14:54:00,2.00994,2.00994,2.00912,2.00912,17000000.0
2006-05-08 14:55:00,2.00908,2.00923,2.00894,2.00923,7000000.0
2006-05-08 14:56:00,2.00919,2.00965,2.00919,2.00965,21000000.0
2006-05-08 14:57:00,2.00944,2.00952,2.00913,2.00914,12000000.0
2006-05-08 14:58:00,2.00903,2.00988,2.00903,2.00975,31000000.0
2006-05-08 14:59:00,2.00964,2.00968,2.00952,2.00956,20000000.0
2006-05-08 15:00:00,2.00962,2.0098,2.00959,2.00961,32000000.0
2006-05-08 15:01:00,2.00985,2.00994,2.00975,2.00986,14000000.0
2006-05-08 15:02:00,2.00982,2.01014,2.00982,2.00994,26000000.0
2006-05-08 15:03:00,2.01013,2.01021,2.01004,2.01018,30000000.0
2006-05-08 15:04:00,2.01039,2.0106,2.01026,2.01031,29000000.0
2006-05-08 15:05:00,2.01002,2.01036,2.00994,2.00994,28000000.0
2006-05-08 15:06:00,2.00949,2.00949,2.00931,2.00947,16000000.0
2006-05-08 15:07:00,2.00952,2.0096,2.00941,2.0096,26000000.0
2006-05-08 15:08:00,2.00987,2.00987,2.00914,2.00914,25000000.0
2006-05-08 15:09:00,2.00848,2.00885,2.00839,2.00839,34000000.0
2006-05-08 15:10:00,2.00839,2.00895,2.00839,2.00895,36000000.0
2006-05-08 15:11:00,2.00934,2.00942,2.00921,2.00921,27000000.0
2006-05-08 15:12:00,2.00907,2.00907,2.00882,2.00882,26000000.0
2006-05-08 15:13:00,2.00872,2.00876,2.00822,2.00822,41000000.0
2006-05-08 15:14:00,2.00819,2.00819,2.00803,2.00813,30000000.0
2006-05-08 15:15:00,2.00823,2.00827,2.00823,2.00823,21000000.0
2006-05-08 15:16:00,2.00831,2.0085,2.00831,2.00845,9000000.0
2006-05-08 15:17:00,2.00836,2.00837,2.00818,2.00818,26000000.0
2006-05-08 15:18:00,2.00818,2.00839,2.00818,2.00839,10000000.0
2006-05-08 15:19:00,2.00847,2.00852,2.00845,2.00852,16000000.0
2006-05-08 15:20:00,2.00845,2.00848,2.00838,2.00839,20000000.0
2006-05-08 15:21:00,2.00815,2.0082,2.00813,2.00819,12000000.0
2006-05-08 15:22:00,2.00822,2.00856,2.00822,2.00828,22000000.0
2006-05-08 15:23:00,2.00807,2.00813,2.00804,2.00811,36000000.0
2006-05-08 15:24:00,2.00833,2.00897,2.00833,2.00897,8000000.0
2006-05-08 15:25:00,2.00916,2.00929,2.00916,2.00929,14000000.0
2006-05-08 15:26:00,2.00937,2.00972,2.00937,2.00972,40000000.0
2006-05-08 15:27:00,2.00974,2.00974,2.0095,2.0095,32000000.0
2006-05-08 15:28:00,2.00961,2.00961,2.00937,2.00937,55000000.0
2006-05-08 15:30:00,2.00724,2.00907,2.00662,2.00907,71000000.0
2006-05-08 15:31:00,2.00945,2.00945,2.00892,2.00892,58000000.0
2006-05-08 15:32:00,2.00873,2.00873,2.00841,2.00841,25000000.0
2006-05-08 15:33:00,2.00828,2.00828,2.00773,2.00773,32000000.0
2006-05-08 15:34:00,2.00755,2.00866,2.00752,2.00866,22000000.0
2006-05-08 15:35:00,2.00891,2.00903,2.0087,2.0087,30000000.0
2006-05-08 15:36:00,2.00871,2.01005,2.00871,2.01005,23000000.0
2006-05-08 15:37:00,2.01132,2.01132,2.0104,2.01062,24000000.0
2006-05-08 15:38:00,2.01034,2.01068,2.01034,2.01068,61000000.0
2006-05-08 15:39:00,2.01065,2.01074,2.00995,2.00995,40000000.0
2006-05-08 15:40:00,2.00988,2.01035,2.00988,2.01029,37000000.0
2006-05-08 15:41:00,2.01066,2.01079,2.01051,2.01051,43000000.0
2006-05-08 15:42:00,2.01047,2.01103,2.01039,2.01099,41000000.0
2006-05-08 15:43:00,2.01103,2.01106,2.01081,2.01081,30000000.0
2006-05-08 15:44:00,2.01079,2.01138,2.01079,2.01118,29000000.0
2006-05-08 15:45:00,2.01129,2.01129,2.01098,2.01126,36000000.0
2006-05-08 15:46:00,2.01147,2.01168,2.01131,2.01168,24000000.0
2006-05-08 15:47:00,2.01256,2.01281,2.01256,2.01256,31000000.0
2006-05-08 15:48:00,2.01216,2.01245,2.01207,2.01241,33000000.0
2006-05-08 15:49:00,2.01248,2.01264,2.01243,2.01243,25000000.0
2006-05-08 15:50:00,2.01226,2.01261,2.01194,2.01261,11000000.0
2006-05-08 15:51:00,2.01307,2.01307,2.01246,2.01265,37000000.0
2006-05-08 15:52:00,2.01197,2.01297,2.0118,2.01297,23000000.0
2006-05-08 15:53:00,2.01304,2.01318,2.01234,2.01234,15000000.0
2006-05-08 15:54:00,2.01231,2.01265,2.01231,2.01265,26000000.0
2006-05-08 15:55:00,2.01255,2.01256,2.01243,2.01243,33000000.0
2006-05-08 15:56:00,2.01222,2.01226,2.01213,2.01226,6000000.0
2006-05-08 15:57:00,2.01214,2.01244,2.01186,2.01186,34000000.0
2006-05-08 15:58:00,2.01103,2.01103,2.0105,2.0105,24000000.0
2006-05-08 15:59:00,2.01048,2.01065,2.01043,2.01045,23000000.0
2006-05-08 16:00:00,2.01141,2.012,2.01141,2.01148,51000000.0
2006-05-08 16:01:00,2.01126,2.01142,2.01054,2.01142,31000000.0
2006-05-08 16:02:00,2.01192,2.01226,2.01189,2.01226,29000000.0
2006-05-08 16:03:00,2.01255,2.01255,2.01179,2.01179,51000000.0
2006-05-08 16:04:00,2.01161,2.01205,2.01161,2.01205,38000000.0
2006-05-08 16:05:00,2.01197,2.01211,2.01191,2.01205,37000000.0
2006-05-08 16:06:00,2.0121,2.01221,2.01157,2.01157,33000000.0
2006-05-08 16:07:00,2.01209,2.01209,2.01156,2.01156,37000000.0
2006-05-08 16:08:00,2.01144,2.01193,2.01136,2.01193,37000000.0
2006-05-08 16:09:00,2.01171,2.01183,2.01139,2.01147,44000000.0
2006-05-08 16:10:00,2.01162,2.01162,2.01115,2.01149,41000000.0
2006-05-08 16:11:00,2.01092,2.01125,2.01091,2.01091,27000000.0
2006-05-08 16:12:00,2.01079,2.01079,2.00996,2.00996,22000000.0
2006-05-08 16:13:00,2.00946,2.00958,2.00927,2.00927,38000000.0
2006-05-08 16:14:00,2.00914,2.00918,2.00869,2.00869,41000000.0
2006-05-08 16:15:00,2.0086,2.00861,2.00805,2.0082,42000000.0
2006-05-08 16:16:00,2.00761,2.00761,2.00726,2.00739,45000000.0
2006-05-08 16:17:00,2.00742,2.00743,2.00708,2.00719,22000000.0
2006-05-08 16:18:00,2.00693,2.00693,2.00628,2.00628,49000000.0
2006-05-08 16:19:00,2.00625,2.00766,2.00625,2.00766,27000000.0
2006-05-08 16:20:00,2.00792,2.00792,2.00762,2.00768,52000000.0
2006-05-08 16:21:00,2.00807,2.00807,2.00719,2.00719,37000000.0
2006-05-08 16:22:00,2.00718,2.00788,2.00718,2.00788,50000000.0
2006-05-08 16:23:00,2.00786,2.00786,2.00762,2.00776,48000000.0
2006-05-08 16:24:00,2.00826,2.00867,2.00826,2.0084,44000000.0
2006-05-08 16:25:00,2.00844,2.00865,2.00827,2.00865,28000000.0
2006-05-08 16:26:00,2.00836,2.00843,2.00811,2.00823,41000000.0
2006-05-08 16:27:00,2.00816,2.00816,2.00732,2.00732,46000000.0
2006-05-08 16:28:00,2.00737,2.00774,2.00733,2.00774,34000000.0
2006-05-08 16:29:00,2.00733,2.00733,2.00702,2.00702,24000000.0
2006-05-08 16:30:00,2.00713,2.00826,2.00713,2.00817,43000000.0
2006-05-08 16:31:00,2.00804,2.00804,2.00759,2.00759,36000000.0
2006-05-08 16:32:00,2.00664,2.00746,2.00658,2.00746,34000000.0
2006-05-08 16:33:00,2.00755,2.00812,2.00751,2.00802,41000000.0
2006-05-08 16:34:00,2.00828,2.00878,2.00828,2.00874,29000000.0
2006-05-08 16:35:00,2.00841,2.00865,2.00831,2.00865,53000000.0
2006-05-08 16:36:00,2.00872,2.00889,2.00862,2.00882,43000000.0
2006-05-08 16:37:00,2.00865,2.00873,2.00845,2.00848,56000000.0
2006-05-08 16:38:00,2.00847,2.00941,2.00847,2.00941,34000000.0
2006-05-08 16:39:00,2.00912,2.00962,2.00912,2.00948,43000000.0
2006-05-08 16:40:00,2.00966,2.00982,2.009,2.009,63000000.0
2006-05-08 16:41:00,2.00861,2.00878,2.00845,2.00864,44000000.0
2006-05-08 16:42:00,2.00899,2.00899,2.00859,2.00859,57000000.0
2006-05-08 16:43:00,2.00852,2.00891,2.00852,2.00886,20000000.0
2006-05-08 16:44:00,2.00883,2.00883,2.00831,2.00831,34000000.0
2006-05-08 16:45:00,2.00843,2.0093,2.00843,2.00925,41000000.0
2006-05-08 16:46:00,2.00909,2.00912,2.00877,2.00885,59000000.0
2006-05-08 16:47:00,2.00844,2.00847,2.00802,2.00802,55000000.0
2006-05-08 16:48:00,2.00805,2.00813,2.00787,2.00787,46000000.0
2006-05-08 16:49:00,2.00766,2.00766,2.00721,2.00739,35000000.0
2006-05-08 16:50:00,2.00716,2.00719,2.00696,2.00712,45000000.0
2006-05-08 16:51:00,2.0071,2.0071,2.00695,2.007,30000000.0
2006-05-08 16:52:00,2.00712,2.0079,2.00711,2.0079,30000000.0
2006-05-08 16:53:00,2.00802,2.00809,2.00797,2.00809,19000000.0
2006-05-08 16:54:00,2.00819,2.00839,2.00809,2.00839,18000000.0
2006-05-08 16:55:00,2.00845,2.00845,2.00823,2.00824,40000000.0
2006-05-08 16:56:00,2.00844,2.00853,2.00827,2.00847,37000000.0
2006-05-08 16:57:00,2.00837,2.0087,2.00837,2.00849,17000000.0
2006-05-08 16:58:00,2.00846,2.00862,2.00846,2.00859,45000000.0
2006-05-08 16:59:00,2.00837,2.00859,2.00828,2.00859,39000000.0
2006-05-08 17:00:00,2.00873,2.00903,2.00864,2.00864,47000000.0
2006-05-08 17:01:00,2.00867,2.00907,2.00867,2.00878,26000000.0
2006-05-08 17:02:00,2.0088,2.0092,2.0088,2.00897,33000000.0
2006-05-08 17:03:00,2.00899,2.0091,2.00871,2.00871,33000000.0
2006-05-08 17:04:00,2.0087,2.0087,2.00849,2.00856,37000000.0
2006-05-08 17:05:00,2.00838,2.00838,2.00812,2.00812,35000000.0
2006-05-08 17:06:00,2.00773,2.00778,2.0076,2.00778,46000000.0
2006-05-08 17:07:00,2.00791,2.00812,2.00791,2.00812,33000000.0
2006-05-08 17:08:00,2.0082,2.00846,2.0082,2.00834,45000000.0
2006-05-08 17:09:00,2.0084,2.00844,2.00832,2.00839,47000000.0
2006-05-08 17:10:00,2.00837,2.0085,2.00837,2.00849,6000000.0
2006-05-08 17:11:00,2.00868,2.0094,2.00868,2.00926,44000000.0
2006-05-08 17:12:00,2.00921,2.00934,2.00909,2.00909,23000000.0
2006-05-08 17:13:00,2.00928,2.00934,2.00915,2.00922,35000000.0
2006-05-08 17:14:00,2.00921,2.00927,2.00916,2.00916,27000000.0
2006-05-08 17:15:00,2.00899,2.00899,2.00879,2.00882,26000000.0
2006-05-08 17:16:00,2.00882,2.00903,2.00882,2.00899,27000000.0
2006-05-08 17:17:00,2.0089,2.0089,2.0088,2.00882,38000000.0
2006-05-08 17:18:00,2.00857,2.00906,2.00857,2.00903,29000000.0
2006-05-08 17:19:00,2.00899,2.00923,2.00899,2.00923,19000000.0
2006-05-08 17:20:00,2.0093,2.00931,2.00919,2.00921,29000000.0
2006-05-08 17:21:00,2.00938,2.00974,2.00938,2.00974,26000000.0
2006-05-08 17:22:00,2.00985,2.00988,2.00974,2.00988,30000000.0
2006-05-08 17:23:00,2.01014,2.01021,2.01012,2.01018,32000000.0
2006-05-08 17:24:00,2.00969,2.00969,2.00918,2.00918,23000000.0
2006-05-08 17:25:00,2.0093,2.00953,2.00928,2.00952,20000000.0
2006-05-08 17:26:00,2.00973,2.00994,2.00968,2.0099,18000000.0
2006-05-08 17:27:00,2.01005,2.01005,2.00968,2.00972,44000000.0
2006-05-08 17:28:00,2.00945,2.00945,2.00844,2.00844,39000000.0
2006-05-08 17:29:00,2.00836,2.00858,2.00827,2.00858,36000000.0
2006-05-08 17:30:00,2.00861,2.00903,2.00852,2.00903,61000000.0
2006-05-08 17:31:00,2.00967,2.00976,2.00957,2.00975,62000000.0
2006-05-08 17:32:00,2.00977,2.00985,2.00977,2.00982,54000000.0
2006-05-08 17:33:00,2.00965,2.00965,2.00896,2.00962,64000000.0
2006-05-08 17:34:00,2.01004,2.01004,2.00962,2.00962,60000000.0
2006-05-08 17:35:00,2.00956,2.00976,2.00955,2.00976,43000000.0
2006-05-08 17:36:00,2.0099,2.01021,2.0099,2.01021,58000000.0
2006-05-08 17:37:00,2.00949,2.00949,2.00911,2.00911,47000000.0
2006-05-08 17:38:00,2.00882,2.00891,2.00846,2.00846,44000000.0
2006-05-08 17:39:00,2.00802,2.00832,2.00802,2.00832,41000000.0
2006-05-08 17:40:00,2.00912,2.00932,2.00906,2.00914,59000000.0
2006-05-08 17:41:00,2.00884,2.00984,2.0087,2.00962,50000000.0
2006-05-08 17:42:00,2.0098,2.0098,2.00956,2.00956,37000000.0
2006-05-08 17:43:00,2.00943,2.00948,2.00918,2.00918,33000000.0
2006-05-08 17:44:00,2.00923,2.00944,2.00915,2.00944,46000000.0
2006-05-08 17:45:00,2.00944,2.00948,2.0094,2.00941,49000000.0
2006-05-08 17:46:00,2.00933,2.00939,2.00924,2.00932,56000000.0
2006-05-08 17:47:00,2.00917,2.00923,2.00903,2.00915,65000000.0
2006-05-08 17:48:00,2.00909,2.00915,2.00901,2.00915,61000000.0
2006-05-08 17:49:00,2.0089,2.00892,2.00849,2.00849,72000000.0
2006-05-08 17:50:00,2.00852,2.00856,2.00835,2.00839,53000000.0
2006-05-08 17:51:00,2.00845,2.00857,2.00841,2.00849,54000000.0
2006-05-08 17:52:00,2.00826,2.00834,2.00826,2.00833,51000000.0
2006-05-08 17:53:00,2.00826,2.00828,2.00821,2.00823,42000000.0
2006-05-08 17:54:00,2.00793,2.00815,2.00782,2.00803,32000000.0
2006-05-08 17:55:00,2.00793,2.00794,2.00782,2.00782,32000000.0
2006-05-08 17:56:00,2.00792,2.00798,2.00786,2.00796,47000000.0
2006-05-08 17:57:00,2.00805,2.00863,2.00805,2.00863,34000000.0
2006-05-08 17:58:00,2.00882,2.00944,2.00882,2.00925,44000000.0
2006-05-08 17:59:00,2.00953,2.00953,2.00924,2.00924,39000000.0
2006-05-08 18:00:00,2.00931,2.01042,2.00931,2.01042,32000000.0
2006-05-08 18:01:00,2.01098,2.01123,2.0106,2.0106,52000000.0
2006-05-08 18:02:00,2.01053,2.01053,2.01025,2.01025,30000000.0
2006-05-08 18:03:00,2.00992,2.00993,2.00981,2.00993,38000000.0
2006-05-08 18:04:00,2.00948,2.00948,2.00929,2.00929,38000000.0
2006-05-08 18:05:00,2.00926,2.00936,2.00926,2.00936,36000000.0
2006-05-08 18:06:00,2.00957,2.01016,2.00957,2.01016,32000000.0
2006-05-08 18:07:00,2.01036,2.01036,2.01015,2.01015,38000000.0
2006-05-08 18:08:00,2.01008,2.01008,2.00997,2.01,56000000.0
2006-05-08 18:09:00,2.01009,2.01009,2.00994,2.00997,34000000.0
2006-05-08 18:10:00,2.00994,2.01001,2.00966,2.00999,26000000.0
2006-05-08 18:11:00,2.01045,2.011,2.01045,2.01095,34000000.0
2006-05-08 18:12:00,2.01082,2.01119,2.01077,2.01102,24000000.0
2006-05-08 18:13:00,2.01047,2.01049,2.01032,2.01035,30000000.0
2006-05-08 18:14:00,2.01042,2.01046,2.01038,2.01039,22000000.0
2006-05-08 18:15:00,2.01023,2.01026,2.00979,2.00979,21000000.0
2006-05-08 18:16:00,2.00954,2.0099,2.00953,2.00953,66000000.0
2006-05-08 18:17:00,2.00886,2.00886,2.00826,2.00828,60000000.0
2006-05-08 18:19:00,2.00829,2.00858,2.00828,2.00858,46000000.0
2006-05-08 18:20:00,2.0087,2.0087,2.00785,2.00785,61000000.0
2006-05-08 18:21:00,2.00756,2.00787,2.00756,2.00773,37000000.0
2006-05-08 18:22:00,2.00774,2.00794,2.00765,2.00794,49000000.0
2006-05-08 18:23:00,2.00783,2.00828,2.00783,2.00822,34000000.0
2006-05-08 18:24:00,2.008,2.00837,2.008,2.00822,47000000.0
2006-05-08 18:25:00,2.00806,2.00806,2.00761,2.0079,31000000.0
2006-05-08 18:26:00,2.00802,2.0081,2.00798,2.00799,43000000.0
2006-05-08 18:27:00,2.008,2.0081,2.008,2.00808,35000000.0
2006-05-08 18:28:00,2.00814,2.00821,2.00808,2.00808,18000000.0
2006-05-08 18:29:00,2.00807,2.00836,2.00807,2.00812,24000000.0
2006-05-08 18:30:00,2.00823,2.00827,2.00813,2.00826,32000000.0
2006-05-08 18:31:00,2.00825,2.00825,2.00796,2.00796,46000000.0
2006-05-08 18:32:00,2.00799,2.00813,2.00788,2.00813,55000000.0
2006-05-08 18:33:00,2.00815,2.00832,2.00812,2.00832,29000000.0
2006-05-08 18:34:00,2.00839,2.00858,2.00836,2.00858,32000000.0
2006-05-08 18:35:00,2.0081,2.00815,2.00777,2.00781,47000000.0
2006-05-08 18:36:00,2.00769,2.00779,2.0076,2.00778,65000000.0
2006-05-08 18:37:00,2.0076,2.00778,2.0076,2.00768,63000000.0
2006-05-08 18:38:00,2.00762,2.00762,2.00736,2.00736,61000000.0
2006-05-08 18:39:00,2.00736,2.00747,2.00728,2.00731,37000000.0
2006-05-08 18:40:00,2.00747,2.00765,2.00736,2.00765,52000000.0
2006-05-08 18:41:00,2.00802,2.00802,2.00776,2.00789,68000000.0
2006-05-08 18:42:00,2.00783,2.00783,2.00763,2.00766,40000000.0
2006-05-08 18:43:00,2.00761,2.00761,2.00745,2.00752,39000000.0
2006-05-08 18:44:00,2.00753,2.00753,2.00748,2.00748,33000000.0
2006-05-08 18:45:00,2.00826,2.00881,2.00826,2.00881,57000000.0
2006-05-08 18:46:00,2.00872,2.00894,2.00866,2.00873,61000000.0
2006-05-08 18:47:00,2.00876,2.00895,2.00876,2.00892,41000000.0
2006-05-08 18:48:00,2.00885,2.00885,2.00852,2.00856,26000000.0
2006-05-08 18:49:00,2.00858,2.00895,2.00853,2.00895,31000000.0
2006-05-08 18:50:00,2.0089,2.0089,2.00871,2.00879,37000000.0
2006-05-08 18:51:00,2.00879,2.00901,2.00871,2.00871,17000000.0
2006-05-08 18:52:00,2.00876,2.00878,2.00861,2.00869,33000000.0
2006-05-08 18:53:00,2.00874,2.00892,2.00862,2.00887,31000000.0
2006-05-08 18:54:00,2.00877,2.0089,2.00873,2.0089,11000000.0
2006-05-08 18:55:00,2.00878,2.00897,2.00871,2.00897,22000000.0
2006-05-08 18:56:00,2.00891,2.00901,2.00866,2.00891,16000000.0
2006-05-08 18:57:00,2.00909,2.00927,2.00909,2.00912,15000000.0
2006-05-08 18:58:00,2.00919,2.00924,2.00918,2.00924,19000000.0
2006-05-08 18:59:00,2.0091,2.00925,2.00849,2.00849,26000000.0
2006-05-08 19:00:00,2.00842,2.0085,2.00838,2.00846,12000000.0
2006-05-08 19:01:00,2.00831,2.00834,2.00813,2.00813,18000000.0
2006-05-08 19:02:00,2.00805,2.00805,2.00762,2.00764,23000000.0
2006-05-08 19:03:00,2.00769,2.0077,2.0075,2.0075,21000000.0
2006-05-08 19:04:00,2.00739,2.00762,2.00739,2.00762,55000000.0
2006-05-08 19:05:00,2.00766,2.00766,2.00757,2.00765,42000000.0
2006-05-08 19:06:00,2.00754,2.0077,2.00745,2.00765,63000000.0
2006-05-08 19:07:00,2.00762,2.00767,2.00753,2.0076,39000000.0
2006-05-08 19:08:00,2.00748,2.00748,2.00726,2.00726,32000000.0
2006-05-08 19:09:00,2.00725,2.00744,2.00707,2.00728,56000000.0
2006-05-08 19:10:00,2.00745,2.00772,2.00743,2.00767,27000000.0
2006-05-08 19:11:00,2.00755,2.00761,2.00737,2.00756,36000000.0
2006-05-08 19:12:00,2.00764,2.00765,2.00758,2.00758,25000000.0
2006-05-08 19:13:00,2.00791,2.00799,2.00791,2.00793,23000000.0
2006-05-08 19:14:00,2.00805,2.00808,2.00783,2.00789,37000000.0
2006-05-08 19:15:00,2.0078,2.0078,2.00765,2.00768,17000000.0
2006-05-08 19:16:00,2.00759,2.00762,2.00744,2.00762,23000000.0
2006-05-08 19:17:00,2.00757,2.00761,2.00749,2.00749,17000000.0
2006-05-08 19:18:00,2.00748,2.00762,2.00731,2.00745,30000000.0
2006-05-08 19:19:00,2.00731,2.00769,2.0072,2.0072,36000000.0
2006-05-08 19:20:00,2.0073,2.00849,2.0073,2.00837,23000000.0
2006-05-08 19:21:00,2.00803,2.00809,2.00787,2.00809,21000000.0
2006-05-08 19:22:00,2.0082,2.00839,2.00812,2.00832,25000000.0
2006-05-08 19:23:00,2.00835,2.00852,2.00835,2.00852,12000000.0
2006-05-08 19:24:00,2.00877,2.00877,2.00844,2.0086,39000000.0
2006-05-08 19:25:00,2.00836,2.00858,2.00828,2.00835,49000000.0
2006-05-08 19:26:00,2.00829,2.00844,2.00813,2.00813,48000000.0
2006-05-08 19:27:00,2.00753,2.00778,2.00753,2.00778,51000000.0
2006-05-08 19:28:00,2.00786,2.00791,2.00783,2.00791,40000000.0
2006-05-08 19:29:00,2.00791,2.00806,2.00777,2.00797,28000000.0
2006-05-08 19:30:00,2.00818,2.00827,2.00795,2.00799,32000000.0
2006-05-08 19:31:00,2.00799,2.00838,2.00799,2.00834,28000000.0
2006-05-08 19:32:00,2.00855,2.00884,2.00855,2.0088,31000000.0
2006-05-08 19:33:00,2.00868,2.00868,2.00818,2.00825,14000000.0
2006-05-08 19:34:00,2.00828,2.00828,2.00796,2.00809,49000000.0
2006-05-08 19:35:00,2.00824,2.00872,2.00824,2.00872,28000000.0
2006-05-08 19:36:00,2.00879,2.00898,2.00879,2.00898,16000000.0
2006-05-08 19:37:00,2.00905,2.00909,2.00895,2.00905,26000000.0
2006-05-08 19:38:00,2.00891,2.00909,2.00871,2.00871,8000000.0
2006-05-08 19:39:00,2.00868,2.00868,2.00833,2.00837,13000000.0
2006-05-08 19:40:00,2.00802,2.00817,2.00792,2.00792,16000000.0
2006-05-08 19:41:00,2.00794,2.00794,2.00712,2.00712,17000000.0
2006-05-08 19:42:00,2.00706,2.00722,2.00703,2.00715,19000000.0
2006-05-08 19:43:00,2.00711,2.00722,2.00711,2.00715,21000000.0
2006-05-08 19:44:00,2.00717,2.00728,2.00713,2.00721,21000000.0
2006-05-08 19:45:00,2.00724,2.00736,2.00706,2.00715,33000000.0
2006-05-08 19:46:00,2.00704,2.00728,2.00695,2.00727,18000000.0
2006-05-08 19:47:00,2.00738,2.00744,2.00733,2.00741,22000000.0
2006-05-08 19:48:00,2.00743,2.00743,2.00728,2.00734,18000000.0
2006-05-08 19:49:00,2.00734,2.00741,2.0073,2.00732,27000000.0
2006-05-08 19:50:00,2.00744,2.00806,2.00744,2.00806,23000000.0
2006-05-08 19:51:00,2.00782,2.00846,2.00612,2.00846,7000000.0
2006-05-08 19:52:00,2.00848,2.00848,2.00799,2.00816,15000000.0
2006-05-08 19:53:00,2.00803,2.00819,2.00803,2.00819,21000000.0
2006-05-08 19:54:00,2.00819,2.00819,2.00793,2.00793,9000000.0
2006-05-08 19:55:00,2.00797,2.00813,2.00775,2.00813,30000000.0
2006-05-08 19:56:00,2.00833,2.00838,2.00829,2.00838,20000000.0
2006-05-08 19:57:00,2.00835,2.0084,2.00821,2.00821,12000000.0
2006-05-08 19:58:00,2.00821,2.00821,2.00788,2.00788,13000000.0
2006-05-08 19:59:00,2.00798,2.00831,2.00798,2.00831,31000000.0
2006-05-08 20:00:00,2.00812,2.00815,2.00801,2.00804,23000000.0
2006-05-08 20:01:00,2.00791,2.00807,2.00784,2.00807,13000000.0
2006-05-08 20:02:00,2.00811,2.00811,2.00789,2.00802,20000000.0
2006-05-08 20:03:00,2.00807,2.00826,2.00802,2.00826,18000000.0
2006-05-08 20:04:00,2.00817,2.00874,2.00798,2.00874,27000000.0
2006-05-08 20:05:00,2.00885,2.00897,2.00878,2.00889,23000000.0
2006-05-08 20:06:00,2.00853,2.00853,2.00808,2.00814,13000000.0
2006-05-08 20:07:00,2.00823,2.00859,2.00823,2.00834,29000000.0
2006-05-08 20:08:00,2.00826,2.0087,2.00792,2.00792,15000000.0
2006-05-08 20:09:00,2.00815,2.00852,2.00814,2.00852,17000000.0
2006-05-08 20:10:00,2.0084,2.00847,2.00809,2.0083,8000000.0
2006-05-08 20:11:00,2.00822,2.00875,2.00822,2.00875,10000000.0
2006-05-08 20:12:00,2.00883,2.0092,2.00883,2.0092,15000000.0
2006-05-08 20:13:00,2.00917,2.00934,2.00908,2.00915,17000000.0
2006-05-08 20:14:00,2.00891,2.00911,2.0087,2.00911,15000000.0
2006-05-08 20:15:00,2.00919,2.00919,2.00878,2.0088,10000000.0
2006-05-08 20:16:00,2.0091,2.0091,2.0087,2.0087,22000000.0
2006-05-08 20:17:00,2.00878,2.00878,2.00807,2.00853,7000000.0
2006-05-08 20:19:00,2.00883,2.00902,2.00883,2.00899,9000000.0
2006-05-08 20:20:00,2.00887,2.00896,2.00878,2.00884,14000000.0
2006-05-08 20:21:00,2.00888,2.00898,2.00867,2.00874,7000000.0
2006-05-08 20:22:00,2.00891,2.00913,2.00887,2.00913,12000000.0
2006-05-08 20:23:00,2.00931,2.00951,2.00931,2.00951,8000000.0
2006-05-08 20:24:00,2.00931,2.00934,2.00901,2.00901,15000000.0
2006-05-08 20:25:00,2.00892,2.00928,2.00888,2.00888,16000000.0
2006-05-08 20:26:00,2.0088,2.00915,2.00877,2.00915,22000000.0
2006-05-08 20:27:00,2.00872,2.00894,2.00872,2.00891,11000000.0
2006-05-08 20:28:00,2.00928,2.00955,2.00928,2.00955,7000000.0
2006-05-08 20:29:00,2.00963,2.00987,2.00962,2.00976,20000000.0
2006-05-08 20:30:00,2.00969,2.00988,2.00964,2.00967,27000000.0
2006-05-08 20:31:00,2.0096,2.0096,2.00925,2.00925,4000000.0
2006-05-08 20:32:00,2.00913,2.00928,2.00913,2.00925,20000000.0
2006-05-08 20:33:00,2.00936,2.00936,2.009,2.00919,14000000.0
2006-05-08 20:34:00,2.00943,2.00943,2.00897,2.00897,28000000.0
2006-05-08 20:35:00,2.00898,2.00907,2.0089,2.00901,23000000.0
2006-05-08 20:36:00,2.00903,2.00903,2.00879,2.00889,11000000.0
2006-05-08 20:37:00,2.00893,2.00903,2.00883,2.00903,7000000.0
2006-05-08 20:38:00,2.00873,2.00887,2.00872,2.00877,10000000.0
2006-05-08 20:39:00,2.00899,2.00902,2.00888,2.00891,9000000.0
2006-05-08 20:40:00,2.00887,2.00887,2.00852,2.00852,8000000.0
2006-05-08 20:41:00,2.00843,2.00847,2.0083,2.00847,8000000.0
2006-05-08 20:42:00,2.00797,2.00818,2.00774,2.00774,15000000.0
2006-05-08 20:43:00,2.00798,2.00841,2.00798,2.0084,12000000.0
2006-05-08 20:44:00,2.00845,2.00845,2.00822,2.00824,7000000.0
2006-05-08 20:45:00,2.00818,2.00844,2.00816,2.00844,12000000.0
2006-05-08 20:46:00,2.00842,2.00847,2.00807,2.00807,9000000.0
2006-05-08 20:47:00,2.00808,2.00846,2.00808,2.00846,11000000.0
2006-05-08 20:48:00,2.00837,2.00837,2.008,2.008,11000000.0
2006-05-08 20:49:00,2.00828,2.00856,2.00828,2.00852,18000000.0
2006-05-08 20:50:00,2.00858,2.00917,2.00854,2.00917,7000000.0
2006-05-08 20:51:00,2.00932,2.00948,2.00908,2.00908,18000000.0
2006-05-08 20:52:00,2.0091,2.00927,2.0091,2.00911,15000000.0
2006-05-08 20:53:00,2.00905,2.00915,2.00905,2.00915,8000000.0
2006-05-08 20:54:00,2.00907,2.00946,2.00907,2.00946,10000000.0
2006-05-08 20:55:00,2.00937,2.00941,2.00929,2.00941,5000000.0
2006-05-08 20:56:00,2.00941,2.00941,2.00932,2.00934,8000000.0
2006-05-08 20:57:00,2.00935,2.00967,2.00935,2.00967,18000000.0
2006-05-08 20:58:00,2.00982,2.01012,2.00982,2.00996,14000000.0
2006-05-08 20:59:00,2.01024,2.01049,2.01024,2.01048,8000000.0
2006-05-08 21:00:00,2.0105,2.0105,2.01015,2.01016,7000000.0
2006-05-08 21:01:00,2.01021,2.01032,2.01021,2.01031,16000000.0
2006-05-08 21:02:00,2.01024,2.01035,2.01013,2.01022,8000000.0
2006-05-08 21:04:00,2.01008,2.01008,2.00981,2.00981,8000000.0
2006-05-08 21:05:00,2.00975,2.00992,2.00975,2.00985,11000000.0
2006-05-08 21:06:00,2.00996,2.01,2.0099,2.01,8000000.0
2006-05-08 21:07:00,2.01006,2.01024,2.01006,2.01018,7000000.0
2006-05-08 21:08:00,2.01017,2.01017,2.01009,2.01011,11000000.0
2006-05-08 21:10:00,2.0101,2.01019,2.00991,2.01019,10000000.0
2006-05-08 21:11:00,2.01012,2.01012,2.0099,2.0099,8000000.0
2006-05-08 21:12:00,2.01,2.01002,2.00807,2.00996,10000000.0
2006-05-08 21:13:00,2.00991,2.00992,2.00979,2.00979,8000000.0
2006-05-08 21:14:00,2.00977,2.0098,2.00969,2.0098,7000000.0
2006-05-08 21:16:00,2.00978,2.00985,2.00978,2.00984,9000000.0
2006-05-08 21:18:00,2.00978,2.01004,2.00978,2.00998,7000000.0
2006-05-08 21:19:00,2.00986,2.00987,2.00968,2.0097,8000000.0
2006-05-08 21:20:00,2.00992,2.01003,2.00991,2.01003,12000000.0
2006-05-08 21:21:00,2.00999,2.0101,2.00987,2.0101,8000000.0
2006-05-08 21:22:00,2.00996,2.00996,2.00985,2.00985,7000000.0
2006-05-08 21:23:00,2.00973,2.00984,2.00971,2.00978,10000000.0
2006-05-08 21:26:00,2.00982,2.00982,2.00966,2.00966,5000000.0
2006-05-08 21:27:00,2.00976,2.00995,2.00976,2.00995,6000000.0
2006-05-08 21:28:00,2.01001,2.01006,2.00995,2.01001,20000000.0
2006-05-08 21:29:00,2.00999,2.01011,2.00991,2.01011,8000000.0
2006-05-08 21:30:00,2.01014,2.01027,2.01014,2.01027,9000000.0
2006-05-08 21:34:00,2.01024,2.0103,2.01023,2.0103,10000000.0
2006-05-08 21:35:00,2.01029,2.01029,2.01016,2.01021,11000000.0
2006-05-08 21:36:00,2.0102,2.0102,2.01002,2.01006,11000000.0
2006-05-08 21:37:00,2.01013,2.01013,2.00995,2.01006,11000000.0
2006-05-08 21:38:00,2.01022,2.01033,2.01,2.01002,26000000.0
2006-05-08 21:39:00,2.01002,2.01003,2.00983,2.01003,18000000.0
2006-05-08 21:40:00,2.0101,2.01024,2.0101,2.01021,12000000.0
2006-05-08 21:42:00,2.01028,2.01039,2.01028,2.01028,7000000.0
2006-05-08 21:43:00,2.01056,2.01067,2.01046,2.01046,11000000.0
2006-05-08 21:44:00,2.01036,2.01046,2.01028,2.01046,18000000.0
2006-05-08 21:45:00,2.01052,2.01066,2.01052,2.01056,7000000.0
2006-05-08 21:46:00,2.01054,2.01057,2.01052,2.01055,6000000.0
2006-05-08 21:47:00,2.01038,2.01057,2.01038,2.01057,4000000.0
2006-05-08 21:49:00,2.01039,2.01039,2.01032,2.01035,8000000.0
2006-05-08 21:50:00,2.01036,2.01041,2.01034,2.01039,10000000.0
2006-05-08 21:51:00,2.01041,2.01052,2.01041,2.01049,7000000.0
2006-05-08 21:52:00,2.01041,2.01043,2.01025,2.0104,7000000.0
2006-05-08 21:53:00,2.01042,2.0106,2.01042,2.01043,8000000.0
2006-05-08 21:54:00,2.01063,2.01069,2.01063,2.01069,9000000.0
2006-05-08 21:55:00,2.01067,2.01067,2.01049,2.01049,11000000.0
2006-05-08 21:56:00,2.01046,2.01049,2.01045,2.01046,6000000.0
2006-05-08 21:58:00,2.0105,2.01052,2.01044,2.01048,6000000.0
2006-05-08 21:59:00,2.01042,2.01057,2.01035,2.01036,25000000.0
2006-05-08 22:00:00,2.01057,2.01063,2.0105,2.01051,12000000.0
2006-05-08 22:01:00,2.01069,2.01077,2.01062,2.01077,6000000.0
2006-05-08 22:02:00,2.01075,2.01085,2.01072,2.01085,11000000.0
2006-05-08 22:03:00,2.01082,2.01097,2.01082,2.01097,9000000.0
2006-05-08 22:06:00,2.0109,2.01101,2.01084,2.01097,8000000.0
2006-05-08 22:07:00,2.01087,2.01087,2.01072,2.01082,15000000.0
2006-05-08 22:09:00,2.01097,2.01109,2.01097,2.01109,13000000.0
2006-05-08 22:10:00,2.01128,2.01145,2.01128,2.0113,9000000.0
2006-05-08 22:11:00,2.01142,2.01164,2.01139,2.01164,8000000.0
2006-05-08 22:13:00,2.01162,2.01168,2.01162,2.01168,10000000.0
2006-05-08 22:15:00,2.01176,2.01207,2.01176,2.01207,7000000.0
2006-05-08 22:16:00,2.01197,2.01214,2.01193,2.01201,8000000.0
2006-05-08 22:17:00,2.01191,2.01192,2.01185,2.01186,16000000.0
2006-05-08 22:18:00,2.01193,2.01193,2.01175,2.01175,5000000.0
2006-05-08 22:19:00,2.01175,2.0118,2.01165,2.01176,6000000.0
2006-05-08 22:20:00,2.01167,2.01188,2.01133,2.01188,7000000.0
2006-05-08 22:21:00,2.01182,2.01182,2.01171,2.01174,11000000.0
2006-05-08 22:22:00,2.01171,2.01181,2.01167,2.01181,8000000.0
2006-05-08 22:24:00,2.01167,2.01179,2.01161,2.01161,10000000.0
2006-05-08 22:25:00,2.01168,2.01178,2.01165,2.01166,5000000.0
2006-05-08 22:26:00,2.01157,2.01175,2.01142,2.01175,10000000.0
2006-05-08 22:27:00,2.01168,2.01171,2.01163,2.01169,10000000.0
2006-05-08 22:29:00,2.01159,2.01165,2.01155,2.01164,7000000.0
2006-05-08 22:30:00,2.01183,2.01195,2.01181,2.01195,5000000.0
2006-05-08 22:32:00,2.01184,2.01197,2.01175,2.01184,7000000.0
2006-05-08 22:34:00,2.01154,2.01158,2.0113,2.01156,47000000.0
2006-05-08 22:39:00,2.01139,2.01152,2.01139,2.01142,11000000.0
2006-05-08 22:40:00,2.01143,2.01153,2.0114,2.01153,9000000.0
2006-05-08 22:41:00,2.01153,2.01165,2.01153,2.01164,16000000.0
2006-05-08 22:44:00,2.01154,2.01154,2.01128,2.01128,8000000.0
2006-05-08 22:45:00,2.01118,2.01118,2.011,2.011,12000000.0
2006-05-08 22:46:00,2.01098,2.01116,2.01098,2.01105,9000000.0
2006-05-08 22:47:00,2.01108,2.01112,2.01105,2.01105,16000000.0
2006-05-08 22:48:00,2.01115,2.01133,2.01115,2.01128,11000000.0
2006-05-08 22:49:00,2.01126,2.01135,2.01126,2.0113,12000000.0
2006-05-08 22:51:00,2.0115,2.0116,2.01145,2.01153,7000000.0
2006-05-08 22:52:00,2.01152,2.01161,2.01146,2.01161,5000000.0
2006-05-08 22:53:00,2.01139,2.01139,2.0113,2.01137,8000000.0
2006-05-08 22:57:00,2.01135,2.01139,2.01111,2.01124,10000000.0
2006-05-08 22:58:00,2.01144,2.0115,2.01136,2.01138,7000000.0
2006-05-08 23:33:00,2.01081,2.01081,2.00744,2.00744,5000000.0
2006-05-08 23:34:00,2.00674,2.00695,2.00674,2.00679,6000000.0
2006-05-08 23:35:00,2.00695,2.007,2.00692,2.00692,12000000.0
2006-05-08 23:37:00,2.00702,2.00727,2.00702,2.00721,8000000.0
2006-05-08 23:38:00,2.00688,2.00688,2.00637,2.00639,8000000.0
2006-05-08 23:39:00,2.00621,2.00637,2.0061,2.00624,11000000.0
2006-05-08 23:40:00,2.00632,2.00652,2.00612,2.00612,21000000.0
2006-05-08 23:41:00,2.00659,2.00662,2.0064,2.00662,7000000.0
2006-05-08 23:42:00,2.00637,2.00637,2.00609,2.00609,19000000.0
2006-05-08 23:43:00,2.00606,2.00621,2.00597,2.00621,7000000.0
2006-05-08 23:44:00,2.00584,2.00604,2.00577,2.00599,8000000.0
2006-05-08 23:45:00,2.00579,2.00638,2.00579,2.00638,7000000.0
2006-05-08 23:46:00,2.00631,2.00631,2.00607,2.00607,8000000.0
2006-05-08 23:47:00,2.0064,2.0064,2.00613,2.00613,7000000.0
2006-05-08 23:48:00,2.00612,2.00652,2.00612,2.00652,8000000.0
2006-05-08 23:49:00,2.00645,2.00645,2.00607,2.00607,8000000.0
2006-05-08 23:50:00,2.00607,2.00631,2.00607,2.00622,8000000.0
2006-05-08 23:51:00,2.00655,2.00655,2.00626,2.00626,7000000.0
2006-05-08 23:52:00,2.00626,2.00631,2.00626,2.00631,7000000.0
2006-05-08 23:53:00,2.00628,2.00657,2.00628,2.00634,10000000.0
2006-05-08 23:55:00,2.00596,2.00596,2.00588,2.00596,9000000.0
2006-05-08 23:58:00,2.00602,2.00626,2.00602,2.00618,8000000.0
2006-05-08 23:59:00,2.00668,2.00688,2.00668,2.00688,6000000.0
2006-05-09 00:00:00,2.0069,2.0069,2.00646,2.00656,7000000.0
2006-05-09 00:01:00,2.00664,2.00697,2.00664,2.00697,8000000.0
2006-05-09 00:02:00,2.00685,2.00685,2.00664,2.00664,9000000.0
2006-05-09 00:03:00,2.00711,2.00725,2.00711,2.00725,5000000.0
2006-05-09 00:04:00,2.00697,2.00702,2.00694,2.00694,10000000.0
2006-05-09 00:05:00,2.00723,2.00723,2.00689,2.00693,9000000.0
2006-05-09 00:06:00,2.00689,2.00689,2.00673,2.00673,8000000.0
2006-05-09 00:07:00,2.00694,2.0072,2.00686,2.0072,9000000.0
2006-05-09 00:09:00,2.00707,2.00722,2.00707,2.00716,9000000.0
2006-05-09 00:10:00,2.00699,2.00708,2.00696,2.00705,23000000.0
2006-05-09 00:11:00,2.00719,2.00728,2.00703,2.00714,11000000.0
2006-05-09 00:12:00,2.00702,2.00702,2.00671,2.00677,9000000.0
2006-05-09 00:13:00,2.00702,2.00716,2.00699,2.00716,8000000.0
2006-05-09 00:14:00,2.00715,2.00722,2.00672,2.00672,7000000.0
2006-05-09 00:18:00,2.00645,2.00705,2.00645,2.00705,8000000.0
2006-05-09 00:20:00,2.00729,2.00729,2.00705,2.0071,9000000.0
2006-05-09 00:21:00,2.00704,2.00711,2.00693,2.00711,8000000.0
2006-05-09 00:22:00,2.00722,2.00728,2.00717,2.00728,6000000.0
2006-05-09 00:23:00,2.00727,2.00732,2.007,2.00705,7000000.0
2006-05-09 00:24:00,2.00682,2.00702,2.00678,2.00691,8000000.0
2006-05-09 00:25:00,2.00677,2.00677,2.00613,2.00625,11000000.0
2006-05-09 00:26:00,2.00653,2.00663,2.00631,2.00663,7000000.0
2006-05-09 00:27:00,2.00644,2.00644,2.00615,2.00615,10000000.0
2006-05-09 00:28:00,2.00579,2.00614,2.00579,2.00583,8000000.0
2006-05-09 00:29:00,2.00592,2.00592,2.0057,2.0057,6000000.0
2006-05-09 00:30:00,2.00563,2.00583,2.00553,2.00583,7000000.0
2006-05-09 00:32:00,2.00577,2.00584,2.00555,2.00573,7000000.0
2006-05-09 00:33:00,2.00561,2.00561,2.00542,2.00552,7000000.0
2006-05-09 00:34:00,2.00551,2.00552,2.00536,2.00548,7000000.0
2006-05-09 00:35:00,2.00555,2.00573,2.00555,2.00573,6000000.0
2006-05-09 00:37:00,2.00581,2.00589,2.00573,2.00585,6000000.0
2006-05-09 00:38:00,2.00578,2.00597,2.00571,2.00571,7000000.0
2006-05-09 00:39:00,2.0049,2.0049,2.00447,2.00467,10000000.0
2006-05-09 00:40:00,2.00449,2.00485,2.00449,2.00485,7000000.0
2006-05-09 00:41:00,2.00479,2.00479,2.00465,2.00467,6000000.0
2006-05-09 00:42:00,2.0046,2.00461,2.00446,2.00461,8000000.0
2006-05-09 00:43:00,2.00436,2.00463,2.00436,2.00463,4000000.0
2006-05-09 00:44:00,2.00464,2.00464,2.00391,2.00432,11000000.0
2006-05-09 00:49:00,2.00465,2.00481,2.00453,2.00481,5000000.0
2006-05-09 00:50:00,2.00472,2.00472,2.00456,2.00456,10000000.0
2006-05-09 00:51:00,2.00463,2.00471,2.00454,2.00454,5000000.0
2006-05-09 00:52:00,2.00455,2.00455,2.00406,2.00406,7000000.0
2006-05-09 00:53:00,2.00419,2.0043,2.00398,2.00405,11000000.0
2006-05-09 00:54:00,2.00404,2.00419,2.00403,2.00409,10000000.0
2006-05-09 00:56:00,2.00402,2.0041,2.00385,2.00409,7000000.0
2006-05-09 00:57:00,2.00379,2.00398,2.00379,2.0038,8000000.0
2006-05-09 00:58:00,2.00377,2.00377,2.00362,2.00362,10000000.0
2006-05-09 00:59:00,2.00347,2.00347,2.00332,2.00335,7000000.0
2006-05-09 01:00:00,2.00345,2.00373,2.00345,2.0037,19000000.0
2006-05-09 01:01:00,2.00373,2.00386,2.00357,2.00365,12000000.0
2006-05-09 01:02:00,2.00382,2.00447,2.00382,2.00424,8000000.0
2006-05-09 01:03:00,2.00441,2.00483,2.00441,2.00469,7000000.0
2006-05-09 01:04:00,2.00514,2.00553,2.00514,2.00528,8000000.0
2006-05-09 01:06:00,2.00543,2.00543,2.00522,2.00538,8000000.0
2006-05-09 01:07:00,2.00532,2.00549,2.00528,2.00549,11000000.0
2006-05-09 01:08:00,2.00556,2.00556,2.0053,2.00545,10000000.0
2006-05-09 01:09:00,2.00557,2.00567,2.00547,2.00563,8000000.0
2006-05-09 01:11:00,2.00579,2.0058,2.00543,2.00543,11000000.0
2006-05-09 01:12:00,2.00548,2.00548,2.00527,2.00527,8000000.0
2006-05-09 01:13:00,2.00512,2.00512,2.00485,2.00485,8000000.0
2006-05-09 01:15:00,2.00491,2.00493,2.00479,2.00488,10000000.0
2006-05-09 01:20:00,2.00483,2.00491,2.00481,2.00483,13000000.0
2006-05-09 01:21:00,2.00496,2.00517,2.00496,2.00517,7000000.0
2006-05-09 01:28:00,2.00516,2.00547,2.00512,2.00547,9000000.0
2006-05-09 01:29:00,2.0053,2.00576,2.0053,2.00576,10000000.0
2006-05-09 01:30:00,2.00627,2.00633,2.00621,2.00633,10000000.0
2006-05-09 01:31:00,2.00641,2.00645,2.00625,2.00639,7000000.0
2006-05-09 01:32:00,2.00635,2.00638,2.00624,2.00638,18000000.0
2006-05-09 01:33:00,2.00638,2.00638,2.00622,2.00622,6000000.0
2006-05-09 01:34:00,2.00615,2.00615,2.00601,2.00605,16000000.0
2006-05-09 01:38:00,2.00606,2.00606,2.00587,2.00587,12000000.0
2006-05-09 01:40:00,2.00576,2.00584,2.00572,2.00583,7000000.0
2006-05-09 01:41:00,2.00585,2.00585,2.00568,2.00568,11000000.0
2006-05-09 01:43:00,2.0056,2.0056,2.00518,2.00539,8000000.0
2006-05-09 01:45:00,2.00535,2.00535,2.00526,2.00533,7000000.0
2006-05-09 01:46:00,2.00533,2.00533,2.00504,2.00504,7000000.0
2006-05-09 01:47:00,2.00486,2.00497,2.00484,2.00487,14000000.0
2006-05-09 01:49:00,2.00504,2.00516,2.00497,2.00516,8000000.0
2006-05-09 01:50:00,2.0049,2.00492,2.0046,2.0046,10000000.0
2006-05-09 01:51:00,2.0046,2.00466,2.0044,2.0044,16000000.0
2006-05-09 01:52:00,2.00429,2.00437,2.00429,2.00437,13000000.0
2006-05-09 01:53:00,2.00441,2.00441,2.00434,2.00439,7000000.0
2006-05-09 01:54:00,2.00471,2.00474,2.00465,2.00474,9000000.0
2006-05-09 01:55:00,2.00445,2.00445,2.00369,2.00381,11000000.0
2006-05-09 01:56:00,2.00384,2.00385,2.00378,2.00385,17000000.0
2006-05-09 01:57:00,2.0038,2.00389,2.00379,2.00388,13000000.0
2006-05-09 01:58:00,2.00379,2.00383,2.00372,2.00376,10000000.0
2006-05-09 01:59:00,2.00394,2.004,2.00387,2.004,7000000.0
2006-05-09 02:00:00,2.00395,2.00402,2.00391,2.00401,10000000.0
2006-05-09 02:01:00,2.00378,2.00405,2.00375,2.00394,8000000.0
2006-05-09 02:02:00,2.00395,2.00407,2.00383,2.00407,7000000.0
2006-05-09 02:03:00,2.0037,2.00412,2.002,2.00412,10000000.0
2006-05-09 02:04:00,2.0041,2.0041,2.00388,2.00395,7000000.0
2006-05-09 02:05:00,2.00418,2.00468,2.00418,2.00468,10000000.0
2006-05-09 02:06:00,2.00482,2.00503,2.00479,2.00495,10000000.0
2006-05-09 02:07:00,2.00508,2.00565,2.00508,2.00565,8000000.0
2006-05-09 02:08:00,2.0056,2.0056,2.0054,2.00549,8000000.0
2006-05-09 02:09:00,2.00531,2.00562,2.00531,2.00554,7000000.0
2006-05-09 02:10:00,2.00545,2.00563,2.00536,2.00536,9000000.0
2006-05-09 02:11:00,2.00586,2.00586,2.00567,2.0057,8000000.0
2006-05-09 02:12:00,2.00489,2.00516,2.00472,2.00516,8000000.0
2006-05-09 02:13:00,2.00526,2.00526,2.00452,2.00452,7000000.0
2006-05-09 02:14:00,2.00416,2.00476,2.00416,2.00476,9000000.0
2006-05-09 02:15:00,2.00478,2.0054,2.00477,2.0054,8000000.0
2006-05-09 02:16:00,2.00528,2.00528,2.00492,2.00492,8000000.0
2006-05-09 02:17:00,2.00487,2.00497,2.00478,2.00497,6000000.0
2006-05-09 02:18:00,2.00488,2.00515,2.00488,2.00501,7000000.0
2006-05-09 02:19:00,2.00517,2.00583,2.00517,2.00583,11000000.0
2006-05-09 02:20:00,2.00586,2.00586,2.00555,2.00555,6000000.0
2006-05-09 02:21:00,2.00571,2.00576,2.00555,2.00555,7000000.0
2006-05-09 02:22:00,2.00524,2.00528,2.00504,2.00512,8000000.0
2006-05-09 02:23:00,2.00534,2.00545,2.00532,2.00545,10000000.0
2006-05-09 02:24:00,2.00565,2.00565,2.00553,2.00563,11000000.0
2006-05-09 02:25:00,2.00624,2.00639,2.00624,2.00637,11000000.0
2006-05-09 02:26:00,2.00647,2.00647,2.006,2.00616,8000000.0
2006-05-09 02:27:00,2.00617,2.00617,2.00575,2.00575,9000000.0
2006-05-09 02:28:00,2.00583,2.00587,2.00573,2.00579,10000000.0
2006-05-09 02:29:00,2.0057,2.00576,2.00547,2.00576,7000000.0
2006-05-09 02:30:00,2.00598,2.00624,2.00593,2.00616,9000000.0
2006-05-09 02:31:00,2.00638,2.00641,2.00612,2.00612,8000000.0
2006-05-09 02:32:00,2.00616,2.00635,2.00604,2.00623,8000000.0
2006-05-09 02:33:00,2.00587,2.00632,2.00587,2.00622,8000000.0
2006-05-09 02:34:00,2.00616,2.00661,2.00616,2.00661,7000000.0
2006-05-09 02:35:00,2.00666,2.00724,2.00666,2.00724,11000000.0
2006-05-09 02:36:00,2.00759,2.00784,2.0071,2.0071,7000000.0
2006-05-09 02:37:00,2.00698,2.00717,2.00691,2.0071,7000000.0
2006-05-09 02:38:00,2.00655,2.00655,2.00591,2.00591,7000000.0
2006-05-09 02:39:00,2.00536,2.00536,2.00292,2.00292,8000000.0
2006-05-09 02:40:00,2.00307,2.00307,2.00268,2.00268,7000000.0
2006-05-09 02:41:00,2.00296,2.00296,2.0027,2.00282,8000000.0
2006-05-09 02:42:00,2.0026,2.00313,2.00239,2.00313,5000000.0
2006-05-09 02:43:00,2.00373,2.00373,2.00348,2.00358,9000000.0
2006-05-09 02:44:00,2.00313,2.00324,2.0031,2.0032,7000000.0
2006-05-09 02:45:00,2.0033,2.0033,2.00301,2.00316,8000000.0
2006-05-09 02:46:00,2.00307,2.00311,2.00293,2.00308,8000000.0
2006-05-09 02:47:00,2.00331,2.00383,2.00331,2.00364,9000000.0
2006-05-09 02:48:00,2.00366,2.00389,2.00366,2.00389,8000000.0
2006-05-09 02:49:00,2.00387,2.00422,2.00387,2.00422,11000000.0
2006-05-09 02:50:00,2.00419,2.00419,2.00385,2.00394,7000000.0
2006-05-09 02:51:00,2.00409,2.0044,2.00409,2.00429,8000000.0
2006-05-09 02:52:00,2.00425,2.00439,2.004,2.00439,6000000.0
2006-05-09 02:53:00,2.00443,2.00451,2.00433,2.00446,8000000.0
2006-05-09 02:54:00,2.00444,2.00487,2.00444,2.00451,8000000.0
2006-05-09 02:55:00,2.00424,2.00427,2.00383,2.0039,8000000.0
2006-05-09 02:56:00,2.00407,2.00422,2.00407,2.00422,7000000.0
2006-05-09 02:57:00,2.00423,2.00423,2.00393,2.00423,8000000.0
2006-05-09 02:58:00,2.00465,2.00498,2.00465,2.00486,6000000.0
2006-05-09 02:59:00,2.00515,2.00515,2.0049,2.00512,9000000.0
2006-05-09 03:00:00,2.00513,2.0053,2.00501,2.0053,6000000.0
2006-05-09 03:01:00,2.0053,2.00547,2.00529,2.00535,8000000.0
2006-05-09 03:02:00,2.00538,2.00538,2.00501,2.0051,11000000.0
2006-05-09 03:03:00,2.00566,2.00658,2.00566,2.00658,7000000.0
2006-05-09 03:04:00,2.00628,2.00628,2.00593,2.00613,7000000.0
2006-05-09 03:05:00,2.006,2.00615,2.00594,2.00615,8000000.0
2006-05-09 03:06:00,2.00611,2.00618,2.00591,2.00592,8000000.0
2006-05-09 03:07:00,2.00592,2.00592,2.0056,2.0056,8000000.0
2006-05-09 03:08:00,2.00563,2.00575,2.00563,2.00574,5000000.0
2006-05-09 03:09:00,2.00628,2.00658,2.00628,2.00658,8000000.0
2006-05-09 03:10:00,2.00664,2.00676,2.00661,2.00661,7000000.0
2006-05-09 03:12:00,2.00639,2.00668,2.00638,2.00668,7000000.0
2006-05-09 03:13:00,2.00639,2.00683,2.00639,2.00673,11000000.0
2006-05-09 03:14:00,2.00649,2.00681,2.00649,2.00681,11000000.0
2006-05-09 03:15:00,2.00707,2.00753,2.00707,2.00753,7000000.0
2006-05-09 03:16:00,2.00753,2.00767,2.00729,2.00743,7000000.0
2006-05-09 03:17:00,2.00717,2.00738,2.00684,2.00738,11000000.0
2006-05-09 03:18:00,2.00728,2.00736,2.00717,2.00718,10000000.0
2006-05-09 03:20:00,2.00717,2.0078,2.00717,2.0078,7000000.0
2006-05-09 03:21:00,2.00787,2.00792,2.00741,2.00787,7000000.0
2006-05-09 03:22:00,2.00799,2.00806,2.00799,2.00799,7000000.0
2006-05-09 03:23:00,2.0079,2.00806,2.00756,2.00777,7000000.0
2006-05-09 03:24:00,2.00766,2.00803,2.00588,2.00803,8000000.0
2006-05-09 03:25:00,2.00803,2.00817,2.00798,2.00817,8000000.0
2006-05-09 03:26:00,2.00817,2.00833,2.00817,2.00826,11000000.0
2006-05-09 03:27:00,2.00838,2.00863,2.00838,2.00844,8000000.0
2006-05-09 03:28:00,2.00855,2.00865,2.00846,2.00865,10000000.0
2006-05-09 03:29:00,2.00895,2.00895,2.00867,2.00884,11000000.0
2006-05-09 03:30:00,2.00878,2.00922,2.00876,2.00922,7000000.0
2006-05-09 03:31:00,2.00938,2.00962,2.00938,2.00962,9000000.0
2006-05-09 03:32:00,2.00947,2.00947,2.00921,2.00925,6000000.0
2006-05-09 03:33:00,2.00908,2.0091,2.00887,2.00887,7000000.0
2006-05-09 03:34:00,2.00878,2.00916,2.00878,2.00913,8000000.0
2006-05-09 03:35:00,2.0091,2.00942,2.0091,2.0094,10000000.0
2006-05-09 03:37:00,2.00939,2.00939,2.00921,2.00921,9000000.0
2006-05-09 03:38:00,2.00922,2.00932,2.00917,2.00932,7000000.0
2006-05-09 03:39:00,2.00909,2.00927,2.00906,2.00927,8000000.0
2006-05-09 03:40:00,2.0093,2.00951,2.0093,2.00935,4000000.0
2006-05-09 03:41:00,2.00882,2.00898,2.00873,2.00898,10000000.0
2006-05-09 03:42:00,2.00898,2.00913,2.00898,2.00908,10000000.0
2006-05-09 03:43:00,2.00915,2.00915,2.00883,2.00887,8000000.0
2006-05-09 03:46:00,2.00911,2.00922,2.00907,2.00922,7000000.0
2006-05-09 03:47:00,2.00924,2.00935,2.00915,2.00915,7000000.0
2006-05-09 03:49:00,2.00956,2.00971,2.00954,2.00954,8000000.0
2006-05-09 03:50:00,2.00948,2.00948,2.00932,2.00945,8000000.0
2006-05-09 03:51:00,2.00957,2.00977,2.00956,2.00972,9000000.0
2006-05-09 03:52:00,2.00949,2.00964,2.00938,2.00964,8000000.0
2006-05-09 03:53:00,2.0095,2.0095,2.0092,2.00931,10000000.0
2006-05-09 03:54:00,2.00948,2.00958,2.00947,2.00947,7000000.0
2006-05-09 03:55:00,2.00976,2.00976,2.00951,2.0097,7000000.0
2006-05-09 03:56:00,2.00958,2.00966,2.00937,2.00966,7000000.0
2006-05-09 03:57:00,2.00943,2.00957,2.00936,2.00936,8000000.0
2006-05-09 03:58:00,2.00893,2.00923,2.00734,2.00893,7000000.0
2006-05-09 03:59:00,2.00899,2.00906,2.00859,2.00859,7000000.0
2006-05-09 04:00:00,2.0086,2.0086,2.00837,2.00857,6000000.0
2006-05-09 04:01:00,2.00823,2.00865,2.00801,2.00865,7000000.0
2006-05-09 04:02:00,2.00857,2.00862,2.00837,2.00859,8000000.0
2006-05-09 04:03:00,2.00838,2.00838,2.00783,2.00783,8000000.0
2006-05-09 04:04:00,2.00794,2.0081,2.00788,2.00788,8000000.0
2006-05-09 04:05:00,2.0082,2.00839,2.00809,2.00809,8000000.0
2006-05-09 04:06:00,2.00833,2.00846,2.00825,2.00825,9000000.0
2006-05-09 04:07:00,2.00832,2.0086,2.00832,2.00852,11000000.0
2006-05-09 04:08:00,2.00886,2.00917,2.00876,2.00917,10000000.0
2006-05-09 04:09:00,2.00938,2.00943,2.00931,2.00942,7000000.0
2006-05-09 04:10:00,2.0093,2.00978,2.0093,2.00961,8000000.0
2006-05-09 04:11:00,2.00954,2.01029,2.00954,2.01029,7000000.0
2006-05-09 04:12:00,2.01032,2.01039,2.01016,2.01016,7000000.0
2006-05-09 04:13:00,2.01018,2.01052,2.01018,2.01044,8000000.0
2006-05-09 04:14:00,2.01011,2.0105,2.01011,2.01031,7000000.0
2006-05-09 04:15:00,2.01029,2.01038,2.01029,2.01029,7000000.0
2006-05-09 04:16:00,2.01031,2.01038,2.01031,2.01038,4000000.0
2006-05-09 04:17:00,2.01033,2.01033,2.01006,2.01023,7000000.0
2006-05-09 04:18:00,2.00979,2.00979,2.00963,2.00975,8000000.0
2006-05-09 04:19:00,2.00978,2.00978,2.00946,2.00957,8000000.0
2006-05-09 04:20:00,2.00933,2.00957,2.00892,2.00957,10000000.0
2006-05-09 04:21:00,2.00917,2.00917,2.0089,2.009,8000000.0
2006-05-09 04:22:00,2.00937,2.00948,2.00933,2.00947,9000000.0
2006-05-09 04:23:00,2.00964,2.00964,2.00942,2.00949,7000000.0
2006-05-09 04:24:00,2.00942,2.00964,2.00942,2.00964,9000000.0
2006-05-09 04:25:00,2.00954,2.00954,2.00919,2.00935,7000000.0
2006-05-09 04:26:00,2.0095,2.00985,2.0095,2.00979,7000000.0
2006-05-09 04:27:00,2.01018,2.01018,2.00999,2.00999,8000000.0
2006-05-09 04:28:00,2.00986,2.00986,2.00967,2.00978,7000000.0
2006-05-09 04:29:00,2.00994,2.01142,2.00994,2.01142,8000000.0
2006-05-09 04:30:00,2.01196,2.01212,2.01143,2.01143,9000000.0
2006-05-09 04:31:00,2.01141,2.01213,2.01141,2.01213,10000000.0
2006-05-09 04:32:00,2.01207,2.01207,2.0113,2.01158,9000000.0
2006-05-09 04:33:00,2.01146,2.01173,2.01115,2.01127,8000000.0
2006-05-09 04:34:00,2.0116,2.0117,2.01157,2.0117,7000000.0
2006-05-09 04:35:00,2.01162,2.01162,2.01099,2.01099,7000000.0
2006-05-09 04:36:00,2.01138,2.01159,2.01136,2.01136,6000000.0
2006-05-09 04:37:00,2.01146,2.01164,2.01146,2.01154,11000000.0
2006-05-09 04:38:00,2.01171,2.01171,2.01143,2.01143,9000000.0
2006-05-09 04:39:00,2.01138,2.01146,2.01135,2.01136,9000000.0
2006-05-09 04:40:00,2.01162,2.01177,2.01158,2.01162,9000000.0
2006-05-09 04:41:00,2.01169,2.01171,2.01159,2.01166,8000000.0
2006-05-09 04:42:00,2.01109,2.01109,2.01055,2.0107,7000000.0
2006-05-09 04:43:00,2.01097,2.01097,2.0102,2.0102,11000000.0
2006-05-09 04:44:00,2.01077,2.01112,2.01077,2.01102,9000000.0
2006-05-09 04:45:00,2.01098,2.0113,2.01097,2.01113,8000000.0
2006-05-09 04:46:00,2.01087,2.01092,2.01051,2.01051,6000000.0
2006-05-09 04:47:00,2.0106,2.0106,2.01049,2.01049,2000000.0
2006-05-09 04:48:00,2.01035,2.01072,2.01035,2.01072,7000000.0
2006-05-09 04:49:00,2.01061,2.0108,2.01049,2.0108,11000000.0
2006-05-09 04:50:00,2.01078,2.01091,2.01068,2.01081,7000000.0
2006-05-09 04:51:00,2.01103,2.01135,2.01103,2.01125,7000000.0
2006-05-09 04:52:00,2.01102,2.01107,2.01088,2.01101,10000000.0
2006-05-09 04:53:00,2.01076,2.01103,2.01053,2.01053,9000000.0
2006-05-09 04:54:00,2.01062,2.01062,2.0104,2.0104,7000000.0
2006-05-09 04:57:00,2.01054,2.01087,2.01054,2.01087,8000000.0
2006-05-09 04:58:00,2.01099,2.01132,2.01099,2.01132,8000000.0
2006-05-09 04:59:00,2.01131,2.01131,2.01111,2.01115,8000000.0
2006-05-09 05:00:00,2.01164,2.01254,2.01164,2.01254,7000000.0
2006-05-09 05:01:00,2.01243,2.01243,2.01185,2.01185,7000000.0
2006-05-09 05:03:00,2.01194,2.01212,2.01192,2.01212,7000000.0
2006-05-09 05:04:00,2.01149,2.01149,2.01077,2.01077,7000000.0
2006-05-09 05:06:00,2.01068,2.0108,2.01068,2.01077,8000000.0
2006-05-09 05:07:00,2.01131,2.01168,2.01131,2.01168,8000000.0
2006-05-09 05:08:00,2.01169,2.01169,2.01126,2.01126,10000000.0
2006-05-09 05:09:00,2.01152,2.01156,2.01137,2.01156,7000000.0
2006-05-09 05:10:00,2.01147,2.01147,2.01119,2.01119,7000000.0
2006-05-09 05:11:00,2.01078,2.01078,2.01038,2.01071,8000000.0
2006-05-09 05:14:00,2.01067,2.0107,2.01054,2.01066,11000000.0
2006-05-09 05:15:00,2.01067,2.01093,2.01067,2.01073,11000000.0
2006-05-09 05:16:00,2.01089,2.01089,2.01073,2.01073,9000000.0
2006-05-09 05:17:00,2.01074,2.01105,2.01074,2.01105,8000000.0
2006-05-09 05:18:00,2.01108,2.01121,2.01099,2.01113,8000000.0
2006-05-09 05:20:00,2.01107,2.01107,2.01091,2.01096,10000000.0
2006-05-09 05:21:00,2.01085,2.0111,2.01078,2.0111,8000000.0
2006-05-09 05:22:00,2.01101,2.01123,2.01101,2.01112,7000000.0
2006-05-09 05:23:00,2.01113,2.01117,2.01108,2.01111,10000000.0
2006-05-09 05:24:00,2.01108,2.01113,2.01084,2.01096,7000000.0
2006-05-09 05:25:00,2.01111,2.01132,2.01111,2.01132,7000000.0
2006-05-09 05:26:00,2.01181,2.01198,2.01173,2.01187,7000000.0
2006-05-09 05:27:00,2.01185,2.01197,2.01178,2.01194,8000000.0
2006-05-09 05:28:00,2.01192,2.01192,2.01163,2.01163,9000000.0
2006-05-09 05:29:00,2.01179,2.01198,2.01176,2.01198,7000000.0
2006-05-09 05:41:00,2.01217,2.01223,2.0115,2.0115,8000000.0
2006-05-09 05:42:00,2.01141,2.01141,2.01121,2.01127,7000000.0
2006-05-09 05:43:00,2.01124,2.01124,2.01091,2.01112,9000000.0
2006-05-09 05:44:00,2.01118,2.01119,2.01085,2.01119,8000000.0
2006-05-09 05:47:00,2.01115,2.01115,2.01094,2.01094,8000000.0
2006-05-09 05:48:00,2.0109,2.01106,2.0109,2.01106,7000000.0
2006-05-09 05:50:00,2.01104,2.01104,2.01088,2.01094,9000000.0
2006-05-09 05:51:00,2.01081,2.01105,2.01081,2.01105,8000000.0
2006-05-09 05:52:00,2.01105,2.01158,2.01105,2.01158,8000000.0
2006-05-09 05:53:00,2.0117,2.01174,2.0116,2.0116,7000000.0
2006-05-09 05:54:00,2.01157,2.01167,2.01153,2.01167,10000000.0
2006-05-09 05:55:00,2.01171,2.01171,2.01159,2.01162,8000000.0
2006-05-09 05:56:00,2.01169,2.01174,2.01169,2.01174,5000000.0
2006-05-09 05:57:00,2.01164,2.01186,2.01164,2.01186,8000000.0
2006-05-09 05:58:00,2.01186,2.01192,2.01164,2.01185,9000000.0
2006-05-09 05:59:00,2.0118,2.01222,2.0118,2.01219,10000000.0
2006-05-09 06:00:00,2.01218,2.01267,2.01218,2.01267,8000000.0
2006-05-09 06:01:00,2.01267,2.01293,2.01267,2.01283,7000000.0
2006-05-09 06:02:00,2.01309,2.01368,2.01309,2.01368,7000000.0
2006-05-09 06:03:00,2.01362,2.01362,2.01326,2.01326,8000000.0
2006-05-09 06:04:00,2.01323,2.01323,2.01278,2.01283,7000000.0
2006-05-09 06:05:00,2.01284,2.01287,2.01269,2.01283,7000000.0
2006-05-09 06:06:00,2.01276,2.01276,2.01269,2.01273,5000000.0
2006-05-09 06:07:00,2.01275,2.01289,2.01274,2.01289,7000000.0
2006-05-09 06:08:00,2.01283,2.01285,2.01239,2.01239,6000000.0
2006-05-09 06:09:00,2.01245,2.01259,2.01237,2.01239,8000000.0
2006-05-09 06:11:00,2.0124,2.01246,2.01234,2.01243,8000000.0
2006-05-09 06:12:00,2.01211,2.01211,2.01184,2.01184,8000000.0
2006-05-09 06:13:00,2.01164,2.01164,2.01144,2.01144,8000000.0
2006-05-09 06:14:00,2.01166,2.01166,2.01131,2.0115,7000000.0
2006-05-09 06:15:00,2.01139,2.01139,2.011,2.011,8000000.0
2006-05-09 06:16:00,2.01116,2.01133,2.01116,2.01133,5000000.0
2006-05-09 06:17:00,2.01096,2.0113,2.01096,2.0113,7000000.0
2006-05-09 06:18:00,2.0111,2.01154,2.0111,2.01154,9000000.0
2006-05-09 06:19:00,2.01118,2.01118,2.01093,2.01093,7000000.0
2006-05-09 06:20:00,2.01116,2.01133,2.01115,2.01115,7000000.0
2006-05-09 06:21:00,2.01119,2.0114,2.01117,2.01126,8000000.0
2006-05-09 06:22:00,2.0113,2.0113,2.01102,2.01115,8000000.0
2006-05-09 06:23:00,2.01137,2.0116,2.0113,2.01153,8000000.0
2006-05-09 06:24:00,2.01148,2.01164,2.01148,2.01164,11000000.0
2006-05-09 06:25:00,2.01163,2.01182,2.01158,2.01162,11000000.0
2006-05-09 06:26:00,2.01162,2.01184,2.01153,2.01173,11000000.0
2006-05-09 06:27:00,2.01169,2.01202,2.01169,2.01198,7000000.0
2006-05-09 06:28:00,2.0117,2.0117,2.01148,2.01153,8000000.0
2006-05-09 06:29:00,2.01167,2.0118,2.01163,2.0118,8000000.0
2006-05-09 06:30:00,2.01188,2.01188,2.01177,2.0118,8000000.0
2006-05-09 06:31:00,2.01183,2.01183,2.01149,2.01161,7000000.0
2006-05-09 06:32:00,2.01162,2.01171,2.01162,2.01164,6000000.0
2006-05-09 06:33:00,2.01187,2.01213,2.01187,2.01213,7000000.0
2006-05-09 06:34:00,2.01234,2.01243,2.01217,2.01217,7000000.0
2006-05-09 06:35:00,2.01198,2.01217,2.01176,2.01176,11000000.0
2006-05-09 06:36:00,2.01148,2.01148,2.01063,2.01063,5000000.0
2006-05-09 06:38:00,2.01072,2.01089,2.01072,2.01079,5000000.0
2006-05-09 06:39:00,2.01068,2.01069,2.01053,2.01056,11000000.0
2006-05-09 06:40:00,2.01067,2.01088,2.01065,2.01069,7000000.0
2006-05-09 06:41:00,2.01095,2.011,2.01082,2.01082,7000000.0
2006-05-09 06:42:00,2.01107,2.01125,2.01107,2.01116,5000000.0
2006-05-09 06:44:00,2.01133,2.01149,2.01127,2.01127,8000000.0
2006-05-09 06:47:00,2.01121,2.01121,2.01105,2.01113,8000000.0
2006-05-09 06:48:00,2.01116,2.01116,2.01063,2.01063,7000000.0
2006-05-09 06:49:00,2.01048,2.01059,2.01044,2.01052,8000000.0
2006-05-09 06:50:00,2.01052,2.0106,2.01044,2.01051,5000000.0
2006-05-09 06:52:00,2.01046,2.01046,2.01034,2.01041,8000000.0
2006-05-09 06:53:00,2.01049,2.01074,2.01047,2.01064,8000000.0
2006-05-09 06:54:00,2.0109,2.0109,2.01036,2.01036,7000000.0
2006-05-09 06:55:00,2.0105,2.01073,2.01018,2.0106,7000000.0
2006-05-09 06:57:00,2.0106,2.0106,2.0105,2.0105,7000000.0
2006-05-09 06:59:00,2.01047,2.01067,2.01046,2.01067,7000000.0
2006-05-09 07:00:00,2.0106,2.01065,2.01034,2.01034,7000000.0
2006-05-09 07:01:00,2.01033,2.01048,2.01023,2.01048,7000000.0
2006-05-09 07:02:00,2.01062,2.01074,2.01061,2.01074,7000000.0
2006-05-09 07:03:00,2.01074,2.01078,2.01065,2.01068,7000000.0
2006-05-09 07:04:00,2.0106,2.0106,2.01041,2.01055,8000000.0
2006-05-09 07:05:00,2.01052,2.01067,2.0103,2.0103,11000000.0
2006-05-09 07:06:00,2.01008,2.0105,2.01008,2.0105,11000000.0
2006-05-09 07:07:00,2.01063,2.01078,2.01062,2.01074,11000000.0
2006-05-09 07:08:00,2.01076,2.01076,2.0105,2.01065,9000000.0
2006-05-09 07:09:00,2.01062,2.01062,2.01043,2.01062,8000000.0
2006-05-09 07:10:00,2.01055,2.01073,2.01055,2.01072,7000000.0
2006-05-09 07:11:00,2.01074,2.01074,2.01044,2.01053,10000000.0
2006-05-09 07:12:00,2.0105,2.0105,2.01004,2.01004,7000000.0
2006-05-09 07:13:00,2.01,2.01019,2.00999,2.01001,8000000.0
2006-05-09 07:14:00,2.00988,2.01001,2.00984,2.01001,7000000.0
2006-05-09 07:15:00,2.00998,2.00999,2.0098,2.00999,10000000.0
2006-05-09 07:16:00,2.0101,2.0101,2.00976,2.01002,8000000.0
2006-05-09 07:17:00,2.00948,2.00965,2.00939,2.0095,11000000.0
2006-05-09 07:18:00,2.00936,2.00966,2.00933,2.00966,8000000.0
2006-05-09 07:19:00,2.0098,2.00982,2.00963,2.00972,8000000.0
2006-05-09 07:20:00,2.00988,2.01003,2.00966,2.01003,9000000.0
2006-05-09 07:21:00,2.01,2.01022,2.01,2.01016,10000000.0
2006-05-09 07:22:00,2.01005,2.01008,2.00985,2.00988,11000000.0
2006-05-09 07:23:00,2.00995,2.00995,2.0097,2.00995,7000000.0
2006-05-09 07:24:00,2.01004,2.01011,2.00993,2.01003,9000000.0
2006-05-09 07:25:00,2.01023,2.01023,2.00988,2.00988,8000000.0
2006-05-09 07:26:00,2.00982,2.00993,2.00965,2.00965,7000000.0
2006-05-09 07:27:00,2.00984,2.00994,2.00976,2.00994,7000000.0
2006-05-09 07:28:00,2.00987,2.00992,2.00982,2.00992,7000000.0
2006-05-09 07:29:00,2.00979,2.01006,2.00979,2.01002,8000000.0
2006-05-09 07:30:00,2.00978,2.00993,2.00978,2.00986,8000000.0
2006-05-09 07:31:00,2.00995,2.01023,2.00995,2.01012,7000000.0
2006-05-09 07:32:00,2.00991,2.00999,2.00978,2.00993,9000000.0
2006-05-09 07:33:00,2.00971,2.00971,2.0094,2.0094,8000000.0
2006-05-09 07:34:00,2.00931,2.00933,2.00917,2.00917,11000000.0
2006-05-09 07:35:00,2.00931,2.00936,2.00916,2.00916,8000000.0
2006-05-09 07:36:00,2.0093,2.00953,2.00926,2.00953,7000000.0
2006-05-09 07:37:00,2.0094,2.0094,2.00919,2.00919,7000000.0
2006-05-09 07:38:00,2.00901,2.00901,2.00866,2.0089,11000000.0
2006-05-09 07:39:00,2.00897,2.00945,2.00897,2.00945,7000000.0
2006-05-09 07:40:00,2.00944,2.00949,2.00917,2.00917,8000000.0
2006-05-09 07:41:00,2.00915,2.0092,2.00904,2.0091,9000000.0
2006-05-09 07:43:00,2.00931,2.00968,2.00931,2.00968,7000000.0
2006-05-09 07:44:00,2.00993,2.00994,2.00979,2.00988,7000000.0
2006-05-09 07:45:00,2.00976,2.00983,2.00975,2.00983,7000000.0
2006-05-09 07:46:00,2.00978,2.00979,2.00961,2.00966,7000000.0
2006-05-09 07:47:00,2.00965,2.00976,2.00953,2.00976,7000000.0
2006-05-09 07:48:00,2.00973,2.01024,2.00973,2.01018,8000000.0
2006-05-09 07:49:00,2.01005,2.01016,2.00888,2.00888,8000000.0
2006-05-09 07:51:00,2.00856,2.00861,2.00828,2.00861,8000000.0
2006-05-09 07:52:00,2.00856,2.00889,2.00856,2.00889,10000000.0
2006-05-09 07:53:00,2.00887,2.00907,2.00887,2.00892,11000000.0
2006-05-09 07:54:00,2.00905,2.00923,2.00899,2.00914,9000000.0
2006-05-09 07:55:00,2.0093,2.00938,2.00924,2.00924,9000000.0
2006-05-09 07:56:00,2.00918,2.00926,2.00899,2.00899,9000000.0
2006-05-09 07:57:00,2.0086,2.00923,2.0086,2.00912,7000000.0
2006-05-09 07:58:00,2.00932,2.00932,2.00919,2.00928,7000000.0
2006-05-09 07:59:00,2.00929,2.00954,2.00909,2.00954,7000000.0
2006-05-09 08:00:00,2.00951,2.00965,2.00934,2.00934,8000000.0
2006-05-09 08:01:00,2.01029,2.01042,2.01013,2.01041,10000000.0
2006-05-09 08:02:00,2.01055,2.01078,2.01055,2.01073,7000000.0
2006-05-09 08:03:00,2.01068,2.01099,2.01068,2.01099,8000000.0
2006-05-09 08:04:00,2.01091,2.01098,2.01058,2.01058,8000000.0
2006-05-09 08:05:00,2.0106,2.0108,2.0106,2.0108,8000000.0
2006-05-09 08:06:00,2.01073,2.01073,2.01038,2.01038,6000000.0
2006-05-09 08:07:00,2.01069,2.01069,2.01023,2.01039,7000000.0
2006-05-09 08:08:00,2.01029,2.01029,2.00968,2.00992,7000000.0
2006-05-09 08:09:00,2.00993,2.01002,2.00946,2.00946,7000000.0
2006-05-09 08:10:00,2.00928,2.00988,2.00928,2.00988,7000000.0
2006-05-09 08:11:00,2.01015,2.01017,2.00996,2.01006,8000000.0
2006-05-09 08:12:00,2.00982,2.00982,2.00956,2.00956,9000000.0
2006-05-09 08:13:00,2.00965,2.01014,2.00964,2.01014,7000000.0
2006-05-09 08:14:00,2.01062,2.01076,2.01059,2.01074,9000000.0
2006-05-09 08:15:00,2.01037,2.0105,2.01015,2.0105,8000000.0
2006-05-09 08:16:00,2.01081,2.01098,2.01072,2.01098,11000000.0
2006-05-09 08:17:00,2.01079,2.01109,2.01079,2.01106,7000000.0
2006-05-09 08:18:00,2.0114,2.01156,2.01127,2.01156,9000000.0
2006-05-09 08:19:00,2.01124,2.01204,2.01124,2.01204,7000000.0
2006-05-09 08:20:00,2.01214,2.01238,2.01214,2.01216,8000000.0
2006-05-09 08:21:00,2.01213,2.01353,2.01213,2.01353,8000000.0
2006-05-09 08:22:00,2.01386,2.01412,2.01374,2.01412,8000000.0
2006-05-09 08:23:00,2.01412,2.01412,2.01389,2.0141,7000000.0
2006-05-09 08:24:00,2.01395,2.01408,2.01387,2.01398,7000000.0
2006-05-09 08:25:00,2.01376,2.01426,2.01376,2.01426,8000000.0
2006-05-09 08:26:00,2.01427,2.0143,2.0133,2.0133,7000000.0
2006-05-09 08:27:00,2.01333,2.01345,2.01303,2.01345,10000000.0
2006-05-09 08:28:00,2.01363,2.0137,2.01355,2.01368,7000000.0
2006-05-09 08:29:00,2.01378,2.01397,2.01378,2.01394,10000000.0
2006-05-09 08:30:00,2.01428,2.0145,2.01428,2.01447,7000000.0
2006-05-09 08:31:00,2.0141,2.0141,2.01309,2.01309,10000000.0
2006-05-09 08:32:00,2.01265,2.01346,2.01265,2.01345,8000000.0
2006-05-09 08:33:00,2.0139,2.01472,2.0139,2.01472,7000000.0
2006-05-09 08:34:00,2.01442,2.01442,2.01414,2.01429,9000000.0
2006-05-09 08:35:00,2.01435,2.01472,2.01435,2.01472,9000000.0
2006-05-09 08:36:00,2.01464,2.01464,2.01435,2.01435,8000000.0
2006-05-09 08:37:00,2.01448,2.01452,2.01403,2.01403,9000000.0
2006-05-09 08:38:00,2.01367,2.01408,2.01367,2.014,10000000.0
2006-05-09 08:39:00,2.01414,2.01439,2.01414,2.01439,11000000.0
2006-05-09 08:40:00,2.01445,2.01445,2.0142,2.01425,8000000.0
2006-05-09 08:41:00,2.01446,2.01471,2.01445,2.01471,11000000.0
2006-05-09 08:42:00,2.01516,2.01516,2.01482,2.01494,10000000.0
2006-05-09 08:43:00,2.01478,2.01484,2.0146,2.0146,8000000.0
2006-05-09 08:44:00,2.01492,2.0153,2.01492,2.01527,10000000.0
2006-05-09 08:45:00,2.01546,2.01577,2.01517,2.01517,8000000.0
2006-05-09 08:46:00,2.01437,2.01461,2.01297,2.01461,8000000.0
2006-05-09 08:47:00,2.01449,2.01449,2.01418,2.01428,7000000.0
2006-05-09 08:48:00,2.01436,2.0146,2.01431,2.01431,8000000.0
2006-05-09 08:49:00,2.01421,2.01442,2.01406,2.01413,11000000.0
2006-05-09 08:50:00,2.01409,2.01409,2.01389,2.01402,7000000.0
2006-05-09 08:51:00,2.01429,2.01454,2.01425,2.01425,8000000.0
2006-05-09 08:52:00,2.01444,2.01544,2.01444,2.01544,9000000.0
2006-05-09 08:53:00,2.0155,2.01554,2.0148,2.01511,8000000.0
2006-05-09 08:54:00,2.0153,2.0153,2.01513,2.01518,8000000.0
2006-05-09 08:55:00,2.01526,2.01539,2.01509,2.01539,8000000.0
2006-05-09 08:56:00,2.01485,2.01485,2.01452,2.01465,7000000.0
2006-05-09 08:57:00,2.01485,2.01517,2.01477,2.01517,8000000.0
2006-05-09 08:58:00,2.01494,2.01504,2.01488,2.01501,7000000.0
2006-05-09 08:59:00,2.01525,2.01586,2.01525,2.01586,7000000.0
2006-05-09 09:00:00,2.01601,2.01619,2.01601,2.01609,8000000.0
2006-05-09 09:01:00,2.01617,2.01663,2.01603,2.01663,9000000.0
2006-05-09 09:02:00,2.01666,2.01666,2.01656,2.01666,10000000.0
2006-05-09 09:03:00,2.01647,2.01703,2.01647,2.01699,7000000.0
2006-05-09 09:04:00,2.01741,2.01799,2.01735,2.01748,7000000.0
2006-05-09 09:05:00,2.01792,2.01864,2.01792,2.01864,7000000.0
2006-05-09 09:06:00,2.01913,2.01978,2.01913,2.0194,11000000.0
2006-05-09 09:07:00,2.0191,2.01938,2.0191,2.01916,8000000.0
2006-05-09 09:08:00,2.01914,2.01936,2.01899,2.01936,7000000.0
2006-05-09 09:09:00,2.01952,2.02027,2.01952,2.02027,11000000.0
2006-05-09 09:10:00,2.02037,2.02044,2.02016,2.02016,7000000.0
2006-05-09 09:11:00,2.01999,2.02003,2.01969,2.02003,9000000.0
2006-05-09 09:12:00,2.02024,2.02072,2.02024,2.02072,8000000.0
2006-05-09 09:13:00,2.02036,2.02102,2.02026,2.02102,9000000.0
2006-05-09 09:14:00,2.02127,2.02152,2.02102,2.02152,11000000.0
2006-05-09 09:15:00,2.02194,2.02252,2.02194,2.02252,7000000.0
2006-05-09 09:16:00,2.02363,2.02435,2.02363,2.02381,8000000.0
2006-05-09 09:17:00,2.02324,2.02324,2.02135,2.02135,11000000.0
2006-05-09 09:18:00,2.02153,2.0225,2.02153,2.02227,8000000.0
2006-05-09 09:19:00,2.02256,2.02266,2.02149,2.02149,7000000.0
2006-05-09 09:20:00,2.02122,2.02161,2.02122,2.02148,7000000.0
2006-05-09 09:21:00,2.02168,2.02199,2.02168,2.02188,8000000.0
2006-05-09 09:22:00,2.02223,2.02224,2.02203,2.02215,8000000.0
2006-05-09 09:23:00,2.02178,2.02178,2.02125,2.02126,7000000.0
2006-05-09 09:24:00,2.02053,2.02101,2.02015,2.02101,8000000.0
2006-05-09 09:25:00,2.02091,2.02091,2.01986,2.01986,7000000.0
2006-05-09 09:26:00,2.02014,2.02066,2.02014,2.02066,11000000.0
2006-05-09 09:27:00,2.02036,2.02036,2.01936,2.01936,11000000.0
2006-05-09 09:28:00,2.01947,2.02009,2.01947,2.01988,9000000.0
2006-05-09 09:29:00,2.01999,2.02043,2.01999,2.02043,8000000.0
2006-05-09 09:30:00,2.02028,2.02028,2.01988,2.01998,7000000.0
2006-05-09 09:31:00,2.01897,2.01956,2.01897,2.01956,7000000.0
2006-05-09 09:32:00,2.01976,2.01978,2.01898,2.01898,7000000.0
2006-05-09 09:33:00,2.01892,2.01919,2.01892,2.01914,8000000.0
2006-05-09 09:34:00,2.01903,2.01913,2.01897,2.01913,7000000.0
2006-05-09 09:35:00,2.01926,2.01945,2.01921,2.01945,10000000.0
2006-05-09 09:36:00,2.01959,2.01967,2.01942,2.01956,8000000.0
2006-05-09 09:37:00,2.01952,2.01985,2.01952,2.01976,11000000.0
2006-05-09 09:38:00,2.01962,2.0198,2.0178,2.0198,11000000.0
2006-05-09 09:39:00,2.02042,2.02075,2.02042,2.02066,7000000.0
2006-05-09 09:40:00,2.02046,2.02046,2.02027,2.02034,9000000.0
2006-05-09 09:41:00,2.02056,2.02063,2.02042,2.02042,8000000.0
2006-05-09 09:42:00,2.02004,2.02008,2.01972,2.01994,10000000.0
2006-05-09 09:43:00,2.01984,2.01985,2.01963,2.01983,11000000.0
2006-05-09 09:44:00,2.01973,2.02008,2.01973,2.01984,8000000.0
2006-05-09 09:45:00,2.01951,2.0199,2.01951,2.0199,7000000.0
2006-05-09 09:46:00,2.01997,2.01997,2.01959,2.01992,11000000.0
2006-05-09 09:47:00,2.01967,2.01967,2.01913,2.01913,9000000.0
2006-05-09 09:48:00,2.01931,2.01988,2.01931,2.01988,7000000.0
2006-05-09 09:49:00,2.01985,2.01985,2.01941,2.01947,11000000.0
2006-05-09 09:50:00,2.01906,2.01918,2.01896,2.01911,8000000.0
2006-05-09 09:51:00,2.01898,2.01906,2.0189,2.01901,8000000.0
2006-05-09 09:52:00,2.01925,2.01945,2.01896,2.01945,8000000.0
2006-05-09 09:53:00,2.01942,2.01944,2.01916,2.01928,10000000.0
2006-05-09 09:54:00,2.01934,2.01934,2.01923,2.01923,2000000.0
2006-05-09 09:55:00,2.01919,2.01947,2.01919,2.01947,8000000.0
2006-05-09 09:56:00,2.01965,2.01985,2.01965,2.01966,10000000.0
2006-05-09 09:57:00,2.01951,2.02013,2.01951,2.02013,8000000.0
2006-05-09 09:58:00,2.02023,2.02023,2.01979,2.01987,8000000.0
2006-05-09 09:59:00,2.02008,2.02084,2.02008,2.02079,10000000.0
2006-05-09 10:00:00,2.02138,2.02175,2.02138,2.02175,10000000.0
2006-05-09 10:01:00,2.02269,2.02342,2.02248,2.02248,10000000.0
2006-05-09 10:02:00,2.0224,2.02249,2.02213,2.02213,10000000.0
2006-05-09 10:03:00,2.02189,2.02189,2.02147,2.02147,7000000.0
2006-05-09 10:04:00,2.02183,2.02296,2.02183,2.02296,7000000.0
2006-05-09 10:05:00,2.02372,2.02478,2.02372,2.02452,11000000.0
2006-05-09 10:06:00,2.0241,2.02413,2.02388,2.02413,7000000.0
2006-05-09 10:07:00,2.02482,2.02501,2.02476,2.02476,7000000.0
2006-05-09 10:08:00,2.02438,2.02562,2.02438,2.02562,7000000.0
2006-05-09 10:09:00,2.02592,2.02615,2.02592,2.02604,7000000.0
2006-05-09 10:10:00,2.02693,2.0278,2.02693,2.0277,7000000.0
2006-05-09 10:11:00,2.02746,2.02746,2.02715,2.02715,7000000.0
2006-05-09 10:15:00,2.02683,2.02683,2.02579,2.02579,10000000.0
2006-05-09 10:16:00,2.02536,2.02536,2.02446,2.02446,7000000.0
2006-05-09 10:17:00,2.024,2.02431,2.02394,2.02431,11000000.0
2006-05-09 10:18:00,2.02465,2.02553,2.02465,2.0255,8000000.0
2006-05-09 10:19:00,2.02611,2.02618,2.02589,2.02589,9000000.0
2006-05-09 10:20:00,2.02609,2.02614,2.02601,2.02601,7000000.0
2006-05-09 10:21:00,2.02599,2.0262,2.02599,2.02607,8000000.0
2006-05-09 10:22:00,2.0259,2.02609,2.02584,2.02609,7000000.0
2006-05-09 10:23:00,2.02567,2.02584,2.02564,2.02578,7000000.0
2006-05-09 10:24:00,2.0257,2.0257,2.0254,2.02554,7000000.0
2006-05-09 10:25:00,2.0256,2.026,2.0256,2.026,9000000.0
2006-05-09 10:26:00,2.02588,2.02592,2.02572,2.02592,11000000.0
2006-05-09 10:27:00,2.02596,2.02632,2.02596,2.02632,8000000.0
2006-05-09 10:28:00,2.02622,2.0265,2.02622,2.02649,9000000.0
2006-05-09 10:29:00,2.02656,2.02706,2.02651,2.02706,8000000.0
2006-05-09 10:30:00,2.02715,2.02758,2.02713,2.02758,8000000.0
2006-05-09 10:31:00,2.02768,2.02768,2.02687,2.02706,7000000.0
2006-05-09 10:32:00,2.02697,2.0272,2.02672,2.0272,9000000.0
2006-05-09 10:33:00,2.02709,2.02725,2.02694,2.02725,7000000.0
2006-05-09 10:34:00,2.02736,2.02775,2.02736,2.02775,7000000.0
2006-05-09 10:35:00,2.02792,2.02802,2.02787,2.02797,7000000.0
2006-05-09 10:36:00,2.02799,2.02813,2.02757,2.0276,8000000.0
2006-05-09 10:37:00,2.02733,2.02736,2.02718,2.02718,8000000.0
2006-05-09 10:38:00,2.02728,2.02728,2.02704,2.02705,10000000.0
2006-05-09 10:39:00,2.02689,2.0269,2.02672,2.02676,8000000.0
2006-05-09 10:40:00,2.02653,2.02653,2.02634,2.02638,7000000.0
2006-05-09 10:41:00,2.02652,2.02698,2.02652,2.02691,9000000.0
2006-05-09 10:42:00,2.02722,2.02752,2.0272,2.02747,7000000.0
2006-05-09 10:43:00,2.02765,2.02771,2.02745,2.02771,10000000.0
2006-05-09 10:44:00,2.02784,2.02876,2.02784,2.02876,7000000.0
2006-05-09 10:45:00,2.02869,2.02918,2.02869,2.02918,8000000.0
2006-05-09 10:46:00,2.02885,2.02915,2.02867,2.02867,8000000.0
2006-05-09 10:47:00,2.02814,2.02814,2.02785,2.02803,7000000.0
2006-05-09 10:48:00,2.02813,2.02814,2.02768,2.02768,8000000.0
2006-05-09 10:49:00,2.02758,2.02781,2.02758,2.02781,9000000.0
2006-05-09 10:50:00,2.0278,2.02784,2.02766,2.02784,8000000.0
2006-05-09 10:51:00,2.02805,2.02818,2.02786,2.02818,9000000.0
2006-05-09 10:52:00,2.02807,2.02826,2.028,2.028,8000000.0
2006-05-09 10:53:00,2.02791,2.02832,2.02791,2.02832,9000000.0
2006-05-09 10:54:00,2.02882,2.02909,2.02872,2.02872,10000000.0
2006-05-09 10:55:00,2.02851,2.02851,2.02836,2.02848,7000000.0
2006-05-09 10:56:00,2.02872,2.02989,2.02782,2.02955,7000000.0
2006-05-09 10:57:00,2.0293,2.02933,2.02896,2.02902,8000000.0
2006-05-09 10:58:00,2.02898,2.029,2.02892,2.02898,7000000.0
2006-05-09 10:59:00,2.02885,2.029,2.02878,2.029,11000000.0
2006-05-09 11:00:00,2.03033,2.03101,2.02948,2.02948,7000000.0
2006-05-09 11:01:00,2.03098,2.03108,2.03086,2.03086,8000000.0
2006-05-09 11:02:00,2.03079,2.03088,2.03079,2.03081,7000000.0
2006-05-09 11:03:00,2.03088,2.03119,2.03088,2.03119,11000000.0
2006-05-09 11:04:00,2.03105,2.03136,2.03091,2.03091,11000000.0
2006-05-09 11:05:00,2.03109,2.03146,2.03109,2.03146,7000000.0
2006-05-09 11:06:00,2.0313,2.03135,2.03109,2.03109,8000000.0
2006-05-09 11:07:00,2.03124,2.03124,2.03063,2.03063,7000000.0
2006-05-09 11:08:00,2.03098,2.03128,2.03098,2.03123,9000000.0
2006-05-09 11:09:00,2.03131,2.03144,2.03117,2.03144,8000000.0
2006-05-09 11:10:00,2.03153,2.03153,2.03125,2.03133,8000000.0
2006-05-09 11:11:00,2.03146,2.03174,2.03143,2.03171,10000000.0
2006-05-09 11:12:00,2.03167,2.03176,2.03159,2.03159,7000000.0
2006-05-09 11:13:00,2.03151,2.03151,2.03117,2.03132,11000000.0
2006-05-09 11:14:00,2.03108,2.03108,2.03078,2.03078,11000000.0
2006-05-09 11:15:00,2.03082,2.03086,2.0301,2.0301,7000000.0
2006-05-09 11:16:00,2.02975,2.02984,2.02972,2.02978,7000000.0
2006-05-09 11:17:00,2.02965,2.02978,2.02953,2.02969,7000000.0
2006-05-09 11:18:00,2.02967,2.02967,2.02881,2.02881,10000000.0
2006-05-09 11:19:00,2.02888,2.029,2.02873,2.02878,11000000.0
2006-05-09 11:20:00,2.02869,2.0287,2.02855,2.0287,8000000.0
2006-05-09 11:21:00,2.02873,2.02877,2.02859,2.02877,7000000.0
2006-05-09 11:22:00,2.0287,2.02888,2.02848,2.02888,8000000.0
2006-05-09 11:23:00,2.02855,2.02855,2.02824,2.02855,8000000.0
2006-05-09 11:24:00,2.02873,2.02873,2.02827,2.02828,7000000.0
2006-05-09 11:25:00,2.02829,2.02837,2.02826,2.02828,8000000.0
2006-05-09 11:26:00,2.02833,2.02903,2.02833,2.02903,11000000.0
2006-05-09 11:27:00,2.02923,2.02924,2.02903,2.0292,8000000.0
2006-05-09 11:28:00,2.02933,2.02954,2.02933,2.02954,7000000.0
2006-05-09 11:29:00,2.02964,2.02989,2.02959,2.02981,8000000.0
2006-05-09 11:30:00,2.0297,2.02972,2.02958,2.0297,7000000.0
2006-05-09 11:31:00,2.02956,2.03043,2.02956,2.03043,11000000.0
2006-05-09 11:33:00,2.03067,2.03111,2.03053,2.03111,7000000.0
2006-05-09 11:34:00,2.03091,2.03091,2.02951,2.02951,7000000.0
2006-05-09 11:35:00,2.02951,2.0312,2.02951,2.0312,10000000.0
2006-05-09 11:36:00,2.03155,2.03155,2.03118,2.0312,8000000.0
2006-05-09 11:37:00,2.0307,2.03173,2.0307,2.03173,8000000.0
2006-05-09 11:38:00,2.03188,2.03188,2.03148,2.03148,9000000.0
2006-05-09 11:39:00,2.03079,2.03096,2.0306,2.03096,9000000.0
2006-05-09 11:40:00,2.03103,2.03103,2.03061,2.03068,11000000.0
2006-05-09 11:41:00,2.03061,2.03083,2.03061,2.03083,11000000.0
2006-05-09 11:42:00,2.03086,2.03107,2.03073,2.03107,11000000.0
2006-05-09 11:43:00,2.03053,2.03053,2.03012,2.03012,7000000.0
2006-05-09 11:44:00,2.02941,2.02941,2.02884,2.02884,7000000.0
2006-05-09 11:45:00,2.02892,2.02924,2.02892,2.02893,11000000.0
2006-05-09 11:46:00,2.02882,2.02891,2.02876,2.02877,7000000.0
2006-05-09 11:47:00,2.02875,2.02908,2.02863,2.02863,9000000.0
2006-05-09 11:48:00,2.02841,2.02841,2.02775,2.02783,10000000.0
2006-05-09 11:49:00,2.02768,2.02827,2.02768,2.02827,7000000.0
2006-05-09 11:50:00,2.02806,2.02824,2.02796,2.02817,7000000.0
2006-05-09 11:51:00,2.02839,2.02892,2.02808,2.02892,8000000.0
2006-05-09 11:52:00,2.02875,2.02875,2.02861,2.02861,10000000.0
2006-05-09 11:53:00,2.02872,2.02922,2.02872,2.02922,10000000.0
2006-05-09 11:54:00,2.02899,2.02951,2.02899,2.0295,9000000.0
2006-05-09 11:55:00,2.02945,2.02973,2.02942,2.02942,8000000.0
2006-05-09 11:56:00,2.02917,2.02917,2.02893,2.02894,11000000.0
2006-05-09 11:57:00,2.02836,2.02846,2.02807,2.02846,8000000.0
2006-05-09 11:58:00,2.02882,2.02885,2.02863,2.02863,9000000.0
2006-05-09 11:59:00,2.02811,2.02811,2.02695,2.02695,7000000.0
2006-05-09 12:00:00,2.02703,2.02745,2.02703,2.02731,7000000.0
2006-05-09 12:01:00,2.02702,2.02722,2.02693,2.02704,10000000.0
2006-05-09 12:02:00,2.02718,2.02771,2.02718,2.02771,10000000.0
2006-05-09 12:03:00,2.02744,2.02744,2.02696,2.02696,7000000.0
2006-05-09 12:04:00,2.02685,2.02688,2.02651,2.02651,9000000.0
2006-05-09 12:05:00,2.02654,2.02673,2.02647,2.02656,11000000.0
2006-05-09 12:06:00,2.02654,2.02669,2.02636,2.02636,7000000.0
2006-05-09 12:07:00,2.02645,2.02666,2.02645,2.02666,7000000.0
2006-05-09 12:08:00,2.02664,2.02681,2.02663,2.0267,9000000.0
2006-05-09 12:09:00,2.02682,2.02688,2.02663,2.02681,8000000.0
2006-05-09 12:10:00,2.02701,2.02788,2.02701,2.02788,8000000.0
2006-05-09 12:11:00,2.02799,2.0282,2.02791,2.02816,7000000.0
2006-05-09 12:12:00,2.02815,2.02815,2.02791,2.02791,7000000.0
2006-05-09 12:13:00,2.02781,2.02781,2.02685,2.02685,10000000.0
2006-05-09 12:14:00,2.02683,2.0269,2.02645,2.02645,8000000.0
2006-05-09 12:15:00,2.02672,2.02683,2.02651,2.02674,8000000.0
2006-05-09 12:16:00,2.02641,2.02669,2.02641,2.02664,8000000.0
2006-05-09 12:17:00,2.02662,2.02662,2.02653,2.02659,8000000.0
2006-05-09 12:18:00,2.02688,2.02731,2.02688,2.0273,11000000.0
2006-05-09 12:19:00,2.02671,2.027,2.02671,2.027,9000000.0
2006-05-09 12:20:00,2.02773,2.02798,2.02759,2.02798,10000000.0
2006-05-09 12:21:00,2.02743,2.02743,2.02516,2.02516,7000000.0
2006-05-09 12:22:00,2.02712,2.02768,2.02712,2.02763,8000000.0
2006-05-09 12:23:00,2.02764,2.0279,2.02764,2.02772,7000000.0
2006-05-09 12:24:00,2.02753,2.02758,2.02735,2.02735,7000000.0
2006-05-09 12:25:00,2.02723,2.02727,2.02704,2.02705,9000000.0
2006-05-09 12:26:00,2.02697,2.02711,2.02697,2.02701,8000000.0
2006-05-09 12:27:00,2.02696,2.02719,2.02696,2.02702,10000000.0
2006-05-09 12:28:00,2.02726,2.02747,2.02724,2.02747,9000000.0
2006-05-09 12:29:00,2.02756,2.02756,2.02727,2.02736,9000000.0
2006-05-09 12:30:00,2.02715,2.0272,2.02693,2.0272,7000000.0
2006-05-09 12:32:00,2.02722,2.02722,2.02706,2.02706,7000000.0
2006-05-09 12:33:00,2.02751,2.02753,2.02735,2.02735,7000000.0
2006-05-09 12:34:00,2.0272,2.02753,2.0272,2.02725,7000000.0
2006-05-09 12:35:00,2.02731,2.02759,2.02731,2.02738,8000000.0
2006-05-09 12:36:00,2.02764,2.02779,2.02743,2.02779,8000000.0
2006-05-09 12:37:00,2.02769,2.0288,2.02769,2.0288,9000000.0
2006-05-09 12:38:00,2.02875,2.02889,2.02865,2.02889,8000000.0
2006-05-09 12:39:00,2.02852,2.02869,2.02844,2.02862,9000000.0
2006-05-09 12:40:00,2.0283,2.02843,2.02799,2.02814,7000000.0
2006-05-09 12:41:00,2.02808,2.02824,2.02808,2.02821,8000000.0
2006-05-09 12:42:00,2.02832,2.02861,2.02832,2.02861,9000000.0
2006-05-09 12:43:00,2.02854,2.02854,2.02819,2.02819,9000000.0
2006-05-09 12:44:00,2.02845,2.02859,2.02845,2.0285,8000000.0
2006-05-09 12:45:00,2.0282,2.0282,2.0278,2.02807,10000000.0
2006-05-09 12:46:00,2.02806,2.02818,2.02797,2.02805,9000000.0
2006-05-09 12:47:00,2.02773,2.02773,2.02745,2.02747,10000000.0
2006-05-09 12:48:00,2.0273,2.02775,2.0273,2.02745,11000000.0
2006-05-09 12:49:00,2.02741,2.02761,2.02729,2.02729,7000000.0
2006-05-09 12:50:00,2.02737,2.02739,2.02715,2.02726,7000000.0
2006-05-09 12:52:00,2.0274,2.02747,2.02711,2.02736,11000000.0
2006-05-09 12:53:00,2.02717,2.0272,2.02707,2.02713,8000000.0
2006-05-09 12:54:00,2.02745,2.02747,2.027,2.027,7000000.0
2006-05-09 12:55:00,2.02687,2.02704,2.02686,2.02686,8000000.0
2006-05-09 12:56:00,2.02739,2.02767,2.02739,2.02767,7000000.0
2006-05-09 12:58:00,2.02742,2.02747,2.02735,2.02738,8000000.0
2006-05-09 12:59:00,2.02758,2.02782,2.02752,2.02761,7000000.0
2006-05-09 13:00:00,2.0275,2.02784,2.0275,2.02784,8000000.0
2006-05-09 13:01:00,2.02775,2.02816,2.02775,2.02816,8000000.0
2006-05-09 13:02:00,2.02785,2.02785,2.02744,2.02745,7000000.0
2006-05-09 13:03:00,2.02724,2.02724,2.02674,2.02683,8000000.0
2006-05-09 13:04:00,2.02622,2.02666,2.02622,2.02666,7000000.0
2006-05-09 13:05:00,2.02753,2.02796,2.02752,2.02796,8000000.0
2006-05-09 13:06:00,2.02765,2.02804,2.02765,2.02796,7000000.0
2006-05-09 13:07:00,2.02793,2.02793,2.0275,2.02757,7000000.0
2006-05-09 13:08:00,2.02769,2.02777,2.02756,2.02762,10000000.0
2006-05-09 13:09:00,2.02745,2.02753,2.02713,2.02748,7000000.0
2006-05-09 13:10:00,2.02755,2.02765,2.02737,2.02737,9000000.0
2006-05-09 13:11:00,2.02745,2.02791,2.02733,2.02749,8000000.0
2006-05-09 13:12:00,2.02715,2.02725,2.02686,2.02692,8000000.0
2006-05-09 13:13:00,2.02659,2.02659,2.02626,2.0264,9000000.0
2006-05-09 13:14:00,2.02629,2.0275,2.02629,2.0275,7000000.0
2006-05-09 13:15:00,2.02761,2.02761,2.02711,2.02721,8000000.0
2006-05-09 13:16:00,2.02704,2.02717,2.02684,2.02717,8000000.0
2006-05-09 13:17:00,2.02746,2.02777,2.02745,2.02777,9000000.0
2006-05-09 13:18:00,2.028,2.028,2.02729,2.02749,10000000.0
2006-05-09 13:19:00,2.02778,2.02778,2.02766,2.02769,8000000.0
2006-05-09 13:20:00,2.02765,2.02784,2.02755,2.02774,8000000.0
2006-05-09 13:21:00,2.02807,2.02841,2.02807,2.0283,7000000.0
2006-05-09 13:22:00,2.02865,2.0296,2.02865,2.029,11000000.0
2006-05-09 13:23:00,2.02894,2.02952,2.02882,2.02952,8000000.0
2006-05-09 13:24:00,2.02908,2.02908,2.02882,2.02908,7000000.0
2006-05-09 13:25:00,2.02914,2.02946,2.02914,2.02946,11000000.0
2006-05-09 13:26:00,2.02937,2.02943,2.02906,2.02906,10000000.0
2006-05-09 13:27:00,2.02913,2.02929,2.02905,2.02905,8000000.0
2006-05-09 13:28:00,2.02891,2.02894,2.02881,2.02894,21000000.0
2006-05-09 13:29:00,2.02892,2.02892,2.02873,2.02873,17000000.0
2006-05-09 13:30:00,2.02869,2.02869,2.02756,2.02756,7000000.0
2006-05-09 13:31:00,2.02839,2.02839,2.02816,2.02817,9000000.0
2006-05-09 13:32:00,2.02801,2.02847,2.02801,2.02826,14000000.0
2006-05-09 13:33:00,2.02834,2.02837,2.02803,2.02829,14000000.0
2006-05-09 13:34:00,2.02815,2.02815,2.02746,2.02765,31000000.0
2006-05-09 13:35:00,2.02778,2.02852,2.02778,2.02824,17000000.0
2006-05-09 13:36:00,2.02845,2.02953,2.02845,2.02953,24000000.0
2006-05-09 13:37:00,2.0298,2.0298,2.02934,2.02934,10000000.0
2006-05-09 13:38:00,2.02914,2.02918,2.02889,2.02915,18000000.0
2006-05-09 13:39:00,2.02945,2.02945,2.02902,2.02902,15000000.0
2006-05-09 13:40:00,2.02943,2.02943,2.02853,2.02853,29000000.0
2006-05-09 13:41:00,2.0282,2.0282,2.02789,2.02798,13000000.0
2006-05-09 13:42:00,2.02803,2.02803,2.02788,2.02798,10000000.0
2006-05-09 13:43:00,2.02787,2.02801,2.02771,2.02796,10000000.0
2006-05-09 13:44:00,2.02829,2.02829,2.02795,2.02801,26000000.0
2006-05-09 13:45:00,2.02779,2.02784,2.02761,2.02784,22000000.0
2006-05-09 13:46:00,2.02791,2.0281,2.02791,2.02803,19000000.0
2006-05-09 13:47:00,2.02817,2.02829,2.02817,2.02826,17000000.0
2006-05-09 13:48:00,2.02828,2.02828,2.02773,2.02773,22000000.0
2006-05-09 13:49:00,2.02758,2.02758,2.02748,2.0275,24000000.0
2006-05-09 13:50:00,2.02762,2.02786,2.02762,2.02786,15000000.0
2006-05-09 13:51:00,2.02768,2.0278,2.0276,2.0278,22000000.0
2006-05-09 13:52:00,2.02751,2.02751,2.02726,2.0274,32000000.0
2006-05-09 13:53:00,2.0271,2.0271,2.02668,2.02668,28000000.0
2006-05-09 13:54:00,2.02693,2.027,2.02671,2.02671,31000000.0
2006-05-09 13:55:00,2.02675,2.02698,2.02669,2.02698,20000000.0
2006-05-09 13:56:00,2.02707,2.02715,2.02698,2.02705,24000000.0
2006-05-09 13:57:00,2.02713,2.02729,2.0269,2.02692,34000000.0
2006-05-09 13:58:00,2.02694,2.02704,2.02694,2.02704,16000000.0
2006-05-09 13:59:00,2.02709,2.02717,2.02696,2.02696,30000000.0
2006-05-09 14:00:00,2.0268,2.02711,2.02665,2.02711,39000000.0
2006-05-09 14:01:00,2.02732,2.02738,2.02732,2.02738,30000000.0
2006-05-09 14:02:00,2.02741,2.02746,2.02741,2.02743,19000000.0
2006-05-09 14:03:00,2.02747,2.02774,2.02747,2.02764,23000000.0
2006-05-09 14:04:00,2.02674,2.02674,2.02622,2.02664,33000000.0
2006-05-09 14:05:00,2.02675,2.02709,2.02675,2.02709,28000000.0
2006-05-09 14:06:00,2.02724,2.02748,2.0272,2.02748,31000000.0
2006-05-09 14:07:00,2.02744,2.0275,2.02733,2.02733,31000000.0
2006-05-09 14:08:00,2.0274,2.02763,2.02737,2.02738,27000000.0
2006-05-09 14:09:00,2.02737,2.02783,2.02737,2.02783,27000000.0
2006-05-09 14:10:00,2.02743,2.02752,2.02725,2.02732,24000000.0
2006-05-09 14:11:00,2.02731,2.0276,2.02729,2.0276,21000000.0
2006-05-09 14:12:00,2.0276,2.02824,2.0276,2.02816,22000000.0
2006-05-09 14:13:00,2.02835,2.02835,2.02802,2.02819,13000000.0
2006-05-09 14:14:00,2.02826,2.02848,2.02825,2.02831,21000000.0
2006-05-09 14:15:00,2.02808,2.02808,2.02755,2.02785,25000000.0
2006-05-09 14:16:00,2.02839,2.02865,2.02834,2.02836,26000000.0
2006-05-09 14:17:00,2.02869,2.02881,2.02849,2.02849,32000000.0
2006-05-09 14:18:00,2.02862,2.02932,2.02862,2.02932,27000000.0
2006-05-09 14:19:00,2.02904,2.02924,2.02893,2.02893,35000000.0
2006-05-09 14:20:00,2.02905,2.02909,2.02859,2.02862,32000000.0
2006-05-09 14:21:00,2.02845,2.02845,2.02797,2.02835,39000000.0
2006-05-09 14:22:00,2.02862,2.02896,2.02862,2.02865,22000000.0
2006-05-09 14:23:00,2.02861,2.02869,2.02841,2.02859,40000000.0
2006-05-09 14:24:00,2.02845,2.02873,2.02845,2.02856,10000000.0
2006-05-09 14:25:00,2.02855,2.02873,2.02835,2.02842,35000000.0
2006-05-09 14:26:00,2.02833,2.02833,2.02786,2.02786,18000000.0
2006-05-09 14:27:00,2.02779,2.02813,2.02779,2.02813,28000000.0
2006-05-09 14:28:00,2.02818,2.02833,2.02793,2.02798,21000000.0
2006-05-09 14:29:00,2.02837,2.02898,2.02809,2.02898,16000000.0
2006-05-09 14:30:00,2.02906,2.02935,2.02906,2.02935,25000000.0
2006-05-09 14:31:00,2.02916,2.02917,2.02889,2.02892,26000000.0
2006-05-09 14:32:00,2.02854,2.02854,2.02843,2.02851,32000000.0
2006-05-09 14:33:00,2.02834,2.02834,2.02798,2.02799,20000000.0
2006-05-09 14:34:00,2.02756,2.02756,2.02707,2.02707,25000000.0
2006-05-09 14:35:00,2.02668,2.02685,2.02636,2.02685,23000000.0
2006-05-09 14:36:00,2.02706,2.02751,2.02706,2.02729,11000000.0
2006-05-09 14:37:00,2.02732,2.02732,2.02717,2.02729,41000000.0
2006-05-09 14:38:00,2.02747,2.0276,2.02726,2.02726,54000000.0
2006-05-09 14:39:00,2.02717,2.02752,2.02717,2.02752,36000000.0
2006-05-09 14:40:00,2.02743,2.02743,2.02717,2.02733,36000000.0
2006-05-09 14:41:00,2.02738,2.02746,2.02734,2.02735,41000000.0
2006-05-09 14:42:00,2.02729,2.02779,2.02729,2.02765,19000000.0
2006-05-09 14:43:00,2.0274,2.02767,2.0274,2.02767,20000000.0
2006-05-09 14:44:00,2.02799,2.02829,2.02789,2.02829,25000000.0
2006-05-09 14:45:00,2.02824,2.02824,2.02797,2.028,33000000.0
2006-05-09 14:46:00,2.02791,2.02828,2.02791,2.02821,11000000.0
2006-05-09 14:47:00,2.0282,2.0282,2.02789,2.02789,7000000.0
2006-05-09 14:48:00,2.02776,2.02776,2.02744,2.02769,21000000.0
2006-05-09 14:49:00,2.02753,2.0277,2.02751,2.02758,32000000.0
2006-05-09 14:50:00,2.02753,2.02753,2.02733,2.02733,33000000.0
2006-05-09 14:51:00,2.02731,2.02733,2.02725,2.02727,37000000.0
2006-05-09 14:52:00,2.02731,2.02754,2.02731,2.02739,17000000.0
2006-05-09 14:53:00,2.02743,2.02771,2.02743,2.02753,22000000.0
2006-05-09 14:54:00,2.02755,2.02782,2.02755,2.0276,17000000.0
2006-05-09 14:55:00,2.02756,2.02792,2.02756,2.02792,7000000.0
2006-05-09 14:56:00,2.02745,2.02779,2.02745,2.02779,21000000.0
2006-05-09 14:57:00,2.02784,2.02799,2.02784,2.02786,12000000.0
2006-05-09 14:58:00,2.02763,2.02807,2.02763,2.02768,31000000.0
2006-05-09 14:59:00,2.02831,2.02841,2.02724,2.02724,20000000.0
2006-05-09 15:00:00,2.02682,2.02685,2.02567,2.02581,32000000.0
2006-05-09 15:01:00,2.02589,2.02634,2.02589,2.02634,14000000.0
2006-05-09 15:02:00,2.0266,2.02685,2.02653,2.02661,26000000.0
2006-05-09 15:03:00,2.02689,2.02826,2.02689,2.02826,30000000.0
2006-05-09 15:04:00,2.02825,2.02859,2.0281,2.02854,29000000.0
2006-05-09 15:05:00,2.02876,2.0288,2.02818,2.02818,28000000.0
2006-05-09 15:06:00,2.02829,2.02829,2.02758,2.02758,16000000.0
2006-05-09 15:07:00,2.02763,2.02781,2.02745,2.02745,26000000.0
2006-05-09 15:08:00,2.02728,2.02728,2.02689,2.02723,25000000.0
2006-05-09 15:09:00,2.02738,2.02738,2.02627,2.02627,34000000.0
2006-05-09 15:10:00,2.02642,2.02667,2.02642,2.02667,36000000.0
2006-05-09 15:11:00,2.02631,2.02658,2.02628,2.02658,27000000.0
2006-05-09 15:12:00,2.02637,2.02645,2.02635,2.0264,26000000.0
2006-05-09 15:13:00,2.02628,2.02675,2.02617,2.02675,41000000.0
2006-05-09 15:14:00,2.02745,2.02757,2.02741,2.02741,30000000.0
2006-05-09 15:15:00,2.02752,2.02752,2.02722,2.02722,21000000.0
2006-05-09 15:16:00,2.0272,2.02779,2.0272,2.02779,9000000.0
2006-05-09 15:17:00,2.02733,2.02733,2.02672,2.02675,26000000.0
2006-05-09 15:18:00,2.02672,2.02693,2.02668,2.02668,10000000.0
2006-05-09 15:19:00,2.02659,2.02659,2.02547,2.02547,16000000.0
2006-05-09 15:20:00,2.02529,2.0254,2.02522,2.0254,20000000.0
2006-05-09 15:21:00,2.02543,2.02578,2.02519,2.02519,12000000.0
2006-05-09 15:22:00,2.02426,2.02431,2.02406,2.0242,22000000.0
2006-05-09 15:23:00,2.02346,2.02346,2.02301,2.0231,36000000.0
2006-05-09 15:24:00,2.02303,2.02308,2.02227,2.02227,8000000.0
2006-05-09 15:25:00,2.02183,2.02193,2.02156,2.02156,14000000.0
2006-05-09 15:26:00,2.02122,2.02163,2.02122,2.02163,40000000.0
2006-05-09 15:27:00,2.02226,2.02256,2.02226,2.02256,32000000.0
2006-05-09 15:28:00,2.02274,2.02274,2.02233,2.02233,55000000.0
2006-05-09 15:29:00,2.02261,2.02261,2.02048,2.0222,47000000.0
2006-05-09 15:30:00,2.02017,2.0226,2.02007,2.02214,71000000.0
2006-05-09 15:31:00,2.0228,2.02301,2.02276,2.02301,58000000.0
2006-05-09 15:32:00,2.02328,2.02373,2.02328,2.0237,25000000.0
2006-05-09 15:33:00,2.02333,2.02333,2.02301,2.02314,32000000.0
2006-05-09 15:34:00,2.02313,2.02351,2.02312,2.02351,22000000.0
2006-05-09 15:35:00,2.02374,2.02442,2.02374,2.02403,30000000.0
2006-05-09 15:36:00,2.02382,2.02399,2.02369,2.02381,23000000.0
2006-05-09 15:37:00,2.02316,2.02365,2.02313,2.02365,24000000.0
2006-05-09 15:38:00,2.02364,2.02364,2.02304,2.02326,61000000.0
2006-05-09 15:39:00,2.02314,2.02314,2.02279,2.02279,40000000.0
2006-05-09 15:40:00,2.02261,2.02261,2.02221,2.02242,37000000.0
2006-05-09 15:41:00,2.02222,2.02263,2.02222,2.02262,43000000.0
2006-05-09 15:42:00,2.0226,2.0226,2.02183,2.02232,41000000.0
2006-05-09 15:43:00,2.0224,2.0224,2.02196,2.02196,30000000.0
2006-05-09 15:44:00,2.02173,2.0218,2.02159,2.02159,29000000.0
2006-05-09 15:45:00,2.02167,2.02217,2.02167,2.02217,36000000.0
2006-05-09 15:46:00,2.02226,2.02299,2.02226,2.02299,24000000.0
2006-05-09 15:47:00,2.02348,2.02348,2.02316,2.02317,31000000.0
2006-05-09 15:48:00,2.02346,2.02386,2.02346,2.02386,33000000.0
2006-05-09 15:49:00,2.02381,2.02381,2.02274,2.02274,25000000.0
2006-05-09 15:50:00,2.02294,2.0231,2.02287,2.02303,11000000.0
2006-05-09 15:51:00,2.02357,2.02433,2.02357,2.02409,37000000.0
2006-05-09 15:52:00,2.02368,2.02379,2.02327,2.02327,23000000.0
2006-05-09 15:53:00,2.02349,2.02349,2.02327,2.02335,15000000.0
2006-05-09 15:54:00,2.02292,2.02358,2.02281,2.02358,26000000.0
2006-05-09 15:55:00,2.02388,2.02389,2.02377,2.02389,33000000.0
2006-05-09 15:56:00,2.02415,2.0242,2.02403,2.02407,6000000.0
2006-05-09 15:57:00,2.02398,2.02412,2.02398,2.024,34000000.0
2006-05-09 15:58:00,2.02388,2.02411,2.02388,2.02411,24000000.0
2006-05-09 15:59:00,2.02425,2.02454,2.02425,2.02448,23000000.0
2006-05-09 16:00:00,2.02473,2.02479,2.02453,2.02479,51000000.0
2006-05-09 16:01:00,2.02457,2.02498,2.02457,2.02486,31000000.0
2006-05-09 16:02:00,2.02537,2.02561,2.02527,2.02561,29000000.0
2006-05-09 16:03:00,2.02587,2.02632,2.02587,2.02632,51000000.0
2006-05-09 16:04:00,2.02674,2.02674,2.02633,2.02633,38000000.0
2006-05-09 16:05:00,2.0263,2.02677,2.0263,2.02653,37000000.0
2006-05-09 16:06:00,2.02726,2.02726,2.02694,2.02726,33000000.0
2006-05-09 16:07:00,2.02747,2.02784,2.02733,2.02733,37000000.0
2006-05-09 16:08:00,2.02726,2.02747,2.02705,2.02705,37000000.0
2006-05-09 16:09:00,2.0267,2.02694,2.02658,2.02694,44000000.0
2006-05-09 16:10:00,2.02699,2.02699,2.02643,2.02649,41000000.0
2006-05-09 16:11:00,2.02677,2.027,2.02674,2.02679,27000000.0
2006-05-09 16:12:00,2.02658,2.0266,2.02607,2.02607,22000000.0
2006-05-09 16:13:00,2.02588,2.02588,2.02565,2.02579,38000000.0
2006-05-09 16:14:00,2.02583,2.02583,2.02544,2.02554,41000000.0
2006-05-09 16:15:00,2.02577,2.02616,2.02577,2.02616,42000000.0
2006-05-09 16:16:00,2.02625,2.02671,2.02613,2.02671,45000000.0
2006-05-09 16:17:00,2.02707,2.02738,2.02685,2.02685,22000000.0
2006-05-09 16:18:00,2.02674,2.02758,2.02674,2.02758,49000000.0
2006-05-09 16:19:00,2.02808,2.02831,2.02808,2.02823,27000000.0
2006-05-09 16:20:00,2.02805,2.02825,2.02803,2.02803,52000000.0
2006-05-09 16:21:00,2.02768,2.02768,2.02731,2.02731,37000000.0
2006-05-09 16:22:00,2.02746,2.02804,2.02746,2.02766,50000000.0
2006-05-09 16:23:00,2.02759,2.02776,2.02732,2.02741,48000000.0
2006-05-09 16:24:00,2.02721,2.02766,2.02721,2.0274,44000000.0
2006-05-09 16:25:00,2.02727,2.02727,2.0269,2.02722,28000000.0
2006-05-09 16:26:00,2.02706,2.02725,2.02674,2.02682,41000000.0
2006-05-09 16:27:00,2.02665,2.02708,2.02665,2.02708,46000000.0
2006-05-09 16:28:00,2.02752,2.02817,2.02752,2.02773,34000000.0
2006-05-09 16:29:00,2.02816,2.02843,2.02809,2.02809,24000000.0
2006-05-09 16:30:00,2.02798,2.02818,2.02786,2.02818,43000000.0
2006-05-09 16:31:00,2.02796,2.02797,2.02773,2.02781,36000000.0
2006-05-09 16:32:00,2.02768,2.02799,2.02767,2.02795,34000000.0
2006-05-09 16:33:00,2.02804,2.02804,2.02779,2.02779,41000000.0
2006-05-09 16:34:00,2.02786,2.02836,2.02786,2.02809,29000000.0
2006-05-09 16:35:00,2.02813,2.02848,2.02805,2.02848,53000000.0
2006-05-09 16:36:00,2.0289,2.02912,2.0283,2.0283,43000000.0
2006-05-09 16:37:00,2.02707,2.02785,2.02668,2.02785,56000000.0
2006-05-09 16:38:00,2.02786,2.02786,2.02701,2.02751,34000000.0
2006-05-09 16:39:00,2.02719,2.02748,2.02719,2.02744,43000000.0
2006-05-09 16:40:00,2.02783,2.02783,2.02747,2.02764,63000000.0
2006-05-09 16:41:00,2.02753,2.02754,2.02704,2.02726,44000000.0
2006-05-09 16:42:00,2.02729,2.02745,2.02721,2.02727,57000000.0
2006-05-09 16:43:00,2.0274,2.02794,2.0274,2.0277,20000000.0
2006-05-09 16:44:00,2.02799,2.02799,2.02644,2.02731,34000000.0
2006-05-09 16:45:00,2.02806,2.02892,2.02806,2.02892,41000000.0
2006-05-09 16:46:00,2.02911,2.02911,2.02859,2.02859,59000000.0
2006-05-09 16:47:00,2.02871,2.02881,2.02848,2.02878,55000000.0
2006-05-09 16:48:00,2.02874,2.02894,2.02869,2.02873,46000000.0
2006-05-09 16:49:00,2.02858,2.02887,2.02843,2.02887,35000000.0
2006-05-09 16:50:00,2.02906,2.02916,2.02865,2.02916,45000000.0
2006-05-09 16:51:00,2.02887,2.02887,2.02859,2.02882,30000000.0
2006-05-09 16:52:00,2.02882,2.02882,2.02856,2.02871,30000000.0
2006-05-09 16:53:00,2.0287,2.02918,2.0287,2.02918,19000000.0
2006-05-09 16:54:00,2.02927,2.02946,2.02898,2.02898,18000000.0
2006-05-09 16:55:00,2.0291,2.02913,2.02854,2.02854,40000000.0
2006-05-09 16:56:00,2.02849,2.02872,2.02849,2.02872,37000000.0
2006-05-09 16:57:00,2.02824,2.02824,2.0277,2.02776,17000000.0
2006-05-09 16:58:00,2.02778,2.02816,2.02778,2.02816,45000000.0
2006-05-09 16:59:00,2.02821,2.02838,2.02812,2.02812,39000000.0
2006-05-09 17:00:00,2.0273,2.02758,2.02722,2.02758,47000000.0
2006-05-09 17:01:00,2.02778,2.02781,2.02754,2.02762,26000000.0
2006-05-09 17:02:00,2.02755,2.02779,2.02739,2.02774,33000000.0
2006-05-09 17:03:00,2.02798,2.02823,2.02757,2.02823,33000000.0
2006-05-09 17:04:00,2.02884,2.02904,2.02825,2.02825,37000000.0
2006-05-09 17:05:00,2.02794,2.02843,2.02794,2.02834,35000000.0
2006-05-09 17:06:00,2.02815,2.02874,2.02815,2.02864,46000000.0
2006-05-09 17:07:00,2.02875,2.02944,2.02875,2.02901,33000000.0
2006-05-09 17:08:00,2.02923,2.02935,2.02903,2.02925,45000000.0
2006-05-09 17:09:00,2.02924,2.02924,2.02852,2.02852,47000000.0
2006-05-09 17:10:00,2.02839,2.02852,2.02839,2.02841,6000000.0
2006-05-09 17:11:00,2.02828,2.02828,2.02798,2.02813,44000000.0
2006-05-09 17:12:00,2.0282,2.02834,2.02812,2.02814,23000000.0
2006-05-09 17:13:00,2.02828,2.02846,2.02819,2.02819,35000000.0
2006-05-09 17:14:00,2.02813,2.02856,2.02813,2.02856,27000000.0
2006-05-09 17:15:00,2.02848,2.02855,2.0284,2.02848,26000000.0
2006-05-09 17:16:00,2.02834,2.02838,2.02825,2.02836,27000000.0
2006-05-09 17:17:00,2.02868,2.02868,2.02854,2.02857,38000000.0
2006-05-09 17:18:00,2.02852,2.02874,2.02852,2.02857,29000000.0
2006-05-09 17:19:00,2.02875,2.02885,2.02842,2.02842,19000000.0
2006-05-09 17:20:00,2.02825,2.02884,2.02825,2.02872,29000000.0
2006-05-09 17:21:00,2.02925,2.02925,2.02899,2.02899,26000000.0
2006-05-09 17:22:00,2.0283,2.0283,2.02778,2.02778,30000000.0
2006-05-09 17:23:00,2.02766,2.02791,2.02681,2.02681,32000000.0
2006-05-09 17:24:00,2.02547,2.02587,2.02531,2.02587,23000000.0
2006-05-09 17:25:00,2.02588,2.02588,2.02516,2.02539,20000000.0
2006-05-09 17:26:00,2.02546,2.02546,2.0249,2.0252,18000000.0
2006-05-09 17:27:00,2.0253,2.02539,2.02512,2.0252,44000000.0
2006-05-09 17:28:00,2.02505,2.02505,2.02459,2.02462,39000000.0
2006-05-09 17:29:00,2.02474,2.02499,2.02474,2.02497,36000000.0
2006-05-09 17:30:00,2.02495,2.02508,2.02477,2.02477,61000000.0
2006-05-09 17:31:00,2.02452,2.02456,2.02435,2.02445,62000000.0
2006-05-09 17:32:00,2.02402,2.0243,2.02389,2.02409,54000000.0
2006-05-09 17:33:00,2.02473,2.02473,2.02425,2.02425,64000000.0
2006-05-09 17:34:00,2.0239,2.02447,2.0239,2.02438,60000000.0
2006-05-09 17:35:00,2.025,2.02526,2.02497,2.02526,43000000.0
2006-05-09 17:36:00,2.02526,2.02526,2.02493,2.02519,58000000.0
2006-05-09 17:37:00,2.02521,2.02548,2.02521,2.02548,47000000.0
2006-05-09 17:38:00,2.02537,2.02562,2.02525,2.02562,44000000.0
2006-05-09 17:39:00,2.02576,2.02576,2.02544,2.02544,41000000.0
2006-05-09 17:40:00,2.02529,2.02542,2.0249,2.0249,59000000.0
2006-05-09 17:41:00,2.02384,2.02416,2.02384,2.02409,50000000.0
2006-05-09 17:42:00,2.02409,2.02409,2.02291,2.02291,37000000.0
2006-05-09 17:43:00,2.02237,2.02283,2.02229,2.02268,33000000.0
2006-05-09 17:44:00,2.02262,2.02297,2.02262,2.02281,46000000.0
2006-05-09 17:45:00,2.02275,2.02303,2.02275,2.02297,49000000.0
2006-05-09 17:46:00,2.02317,2.02317,2.02247,2.02247,56000000.0
2006-05-09 17:47:00,2.02245,2.02251,2.02229,2.02234,65000000.0
2006-05-09 17:48:00,2.02222,2.0224,2.02203,2.0224,61000000.0
2006-05-09 17:49:00,2.02223,2.02228,2.02157,2.02157,72000000.0
2006-05-09 17:50:00,2.02158,2.02173,2.02151,2.02152,53000000.0
2006-05-09 17:51:00,2.02155,2.02172,2.02144,2.02152,54000000.0
2006-05-09 17:52:00,2.02216,2.02278,2.02216,2.02264,51000000.0
2006-05-09 17:53:00,2.02316,2.02417,2.02316,2.02417,42000000.0
2006-05-09 17:54:00,2.02414,2.0247,2.02414,2.02449,32000000.0
2006-05-09 17:55:00,2.02486,2.02554,2.02486,2.02535,32000000.0
2006-05-09 17:56:00,2.02555,2.02631,2.02555,2.02631,47000000.0
2006-05-09 17:57:00,2.02653,2.02676,2.02651,2.02676,34000000.0
2006-05-09 17:58:00,2.02751,2.02778,2.02751,2.02778,44000000.0
2006-05-09 17:59:00,2.02843,2.02862,2.02829,2.02846,39000000.0
2006-05-09 18:00:00,2.02865,2.02865,2.02811,2.02811,32000000.0
2006-05-09 18:01:00,2.02832,2.02832,2.02777,2.02777,52000000.0
2006-05-09 18:02:00,2.02728,2.02728,2.02626,2.02626,30000000.0
2006-05-09 18:03:00,2.02608,2.02619,2.02603,2.02619,38000000.0
2006-05-09 18:04:00,2.02625,2.02625,2.02605,2.02606,38000000.0
2006-05-09 18:05:00,2.02615,2.02618,2.02589,2.02618,36000000.0
2006-05-09 18:06:00,2.02613,2.02613,2.02586,2.02586,32000000.0
2006-05-09 18:07:00,2.02594,2.02672,2.02594,2.02653,38000000.0
2006-05-09 18:08:00,2.02626,2.02647,2.02626,2.02642,56000000.0
2006-05-09 18:09:00,2.02611,2.02611,2.0258,2.02588,34000000.0
2006-05-09 18:10:00,2.02614,2.02614,2.02498,2.02498,26000000.0
2006-05-09 18:11:00,2.02516,2.02546,2.02516,2.02546,34000000.0
2006-05-09 18:12:00,2.02555,2.02558,2.02535,2.02535,24000000.0
2006-05-09 18:13:00,2.02523,2.02523,2.02498,2.02504,30000000.0
2006-05-09 18:14:00,2.02506,2.02506,2.02458,2.02461,22000000.0
2006-05-09 18:15:00,2.0246,2.02524,2.0246,2.02495,21000000.0
2006-05-09 18:16:00,2.02437,2.0248,2.02437,2.0248,66000000.0
2006-05-09 18:17:00,2.02482,2.02493,2.02474,2.0249,60000000.0
2006-05-09 18:18:00,2.02513,2.02513,2.02464,2.02489,33000000.0
2006-05-09 18:19:00,2.02492,2.025,2.02481,2.02491,46000000.0
2006-05-09 18:20:00,2.02495,2.02495,2.02471,2.02486,61000000.0
2006-05-09 18:21:00,2.02456,2.02456,2.02432,2.02441,37000000.0
2006-05-09 18:22:00,2.02468,2.02474,2.02458,2.02463,49000000.0
2006-05-09 18:23:00,2.02447,2.02449,2.02421,2.02428,34000000.0
2006-05-09 18:24:00,2.02412,2.02461,2.02412,2.02461,47000000.0
2006-05-09 18:25:00,2.02471,2.02475,2.02462,2.02475,31000000.0
2006-05-09 18:26:00,2.02486,2.0249,2.02484,2.0249,43000000.0
2006-05-09 18:27:00,2.02505,2.02537,2.02504,2.02537,35000000.0
2006-05-09 18:28:00,2.02576,2.02582,2.02563,2.02567,18000000.0
2006-05-09 18:29:00,2.02587,2.02619,2.02587,2.02589,24000000.0
2006-05-09 18:30:00,2.02592,2.02603,2.02592,2.02601,32000000.0
2006-05-09 18:31:00,2.02609,2.02613,2.02601,2.02602,46000000.0
2006-05-09 18:32:00,2.02609,2.02632,2.02605,2.02632,55000000.0
2006-05-09 18:33:00,2.026,2.02624,2.02594,2.02624,29000000.0
2006-05-09 18:34:00,2.0262,2.0262,2.02594,2.02595,32000000.0
2006-05-09 18:35:00,2.02589,2.02616,2.02589,2.02615,47000000.0
2006-05-09 18:36:00,2.0263,2.0263,2.02571,2.02571,65000000.0
2006-05-09 18:37:00,2.02551,2.02576,2.02545,2.02576,63000000.0
2006-05-09 18:38:00,2.02583,2.02592,2.02567,2.02567,61000000.0
2006-05-09 18:39:00,2.02568,2.02581,2.02564,2.02568,37000000.0
2006-05-09 18:40:00,2.02584,2.02598,2.0257,2.02587,52000000.0
2006-05-09 18:41:00,2.02559,2.02561,2.02533,2.02554,68000000.0
2006-05-09 18:42:00,2.02549,2.02549,2.02502,2.02502,40000000.0
2006-05-09 18:44:00,2.02487,2.0251,2.02473,2.0251,33000000.0
2006-05-09 18:45:00,2.02517,2.02541,2.02515,2.02521,57000000.0
2006-05-09 18:46:00,2.02485,2.02555,2.02485,2.02555,61000000.0
2006-05-09 18:47:00,2.02575,2.02575,2.02543,2.02543,41000000.0
2006-05-09 18:48:00,2.02545,2.02555,2.02545,2.02555,26000000.0
2006-05-09 18:49:00,2.02563,2.02579,2.02549,2.02571,31000000.0
2006-05-09 18:50:00,2.0258,2.0258,2.02559,2.02571,37000000.0
2006-05-09 18:51:00,2.02564,2.02564,2.02541,2.02564,17000000.0
2006-05-09 18:52:00,2.02569,2.02571,2.02557,2.02565,33000000.0
2006-05-09 18:53:00,2.02565,2.02573,2.02545,2.02573,31000000.0
2006-05-09 18:54:00,2.02571,2.02575,2.02561,2.02575,11000000.0
2006-05-09 18:55:00,2.02578,2.02606,2.02577,2.02606,22000000.0
2006-05-09 18:56:00,2.02594,2.02621,2.02594,2.0261,16000000.0
2006-05-09 18:57:00,2.02607,2.02624,2.02607,2.02611,15000000.0
2006-05-09 18:58:00,2.02602,2.0261,2.02602,2.02603,19000000.0
2006-05-09 18:59:00,2.02601,2.02609,2.0259,2.02605,26000000.0
2006-05-09 19:00:00,2.02618,2.02628,2.02617,2.02628,12000000.0
2006-05-09 19:01:00,2.0263,2.02642,2.0263,2.02634,18000000.0
2006-05-09 19:02:00,2.02629,2.0264,2.02626,2.02634,23000000.0
2006-05-09 19:03:00,2.02623,2.02623,2.02601,2.02609,21000000.0
2006-05-09 19:04:00,2.02573,2.02584,2.02568,2.02573,55000000.0
2006-05-09 19:05:00,2.02557,2.02557,2.02518,2.02518,42000000.0
2006-05-09 19:06:00,2.0252,2.02535,2.02504,2.02535,63000000.0
2006-05-09 19:07:00,2.02546,2.02581,2.02546,2.02575,39000000.0
2006-05-09 19:08:00,2.02589,2.02609,2.02573,2.02573,32000000.0
2006-05-09 19:09:00,2.0257,2.02585,2.02556,2.02569,56000000.0
2006-05-09 19:10:00,2.0258,2.026,2.02574,2.026,27000000.0
2006-05-09 19:11:00,2.02604,2.02618,2.02594,2.02606,36000000.0
2006-05-09 19:12:00,2.0258,2.0258,2.02569,2.02573,25000000.0
2006-05-09 19:13:00,2.02574,2.0258,2.02568,2.0258,23000000.0
2006-05-09 19:14:00,2.02567,2.02579,2.02562,2.02579,37000000.0
2006-05-09 19:15:00,2.02556,2.02556,2.02543,2.0255,17000000.0
2006-05-09 19:16:00,2.02542,2.02542,2.02508,2.02508,23000000.0
2006-05-09 19:17:00,2.02531,2.02546,2.02531,2.02543,17000000.0
2006-05-09 19:18:00,2.02561,2.02568,2.0256,2.02567,30000000.0
2006-05-09 19:19:00,2.02567,2.02607,2.02567,2.02607,36000000.0
2006-05-09 19:20:00,2.02615,2.02638,2.02615,2.02638,23000000.0
2006-05-09 19:21:00,2.0265,2.02661,2.02649,2.02661,21000000.0
2006-05-09 19:22:00,2.02659,2.02659,2.02595,2.02595,25000000.0
2006-05-09 19:23:00,2.02579,2.02607,2.02579,2.02607,12000000.0
2006-05-09 19:24:00,2.02622,2.02643,2.02613,2.02643,39000000.0
2006-05-09 19:25:00,2.02632,2.02639,2.0262,2.02632,49000000.0
2006-05-09 19:27:00,2.02659,2.02695,2.02659,2.02694,51000000.0
2006-05-09 19:28:00,2.02692,2.02707,2.02692,2.02707,40000000.0
2006-05-09 19:29:00,2.02701,2.02701,2.02666,2.0268,28000000.0
2006-05-09 19:30:00,2.02674,2.02674,2.02622,2.02636,32000000.0
2006-05-09 19:31:00,2.02632,2.02657,2.02632,2.02653,28000000.0
2006-05-09 19:32:00,2.02658,2.02672,2.02632,2.02653,31000000.0
2006-05-09 19:33:00,2.02649,2.02651,2.02637,2.02648,14000000.0
2006-05-09 19:34:00,2.02652,2.02652,2.02621,2.02638,49000000.0
2006-05-09 19:35:00,2.02636,2.02641,2.02616,2.02618,28000000.0
2006-05-09 19:36:00,2.02565,2.02568,2.02555,2.02556,16000000.0
2006-05-09 19:37:00,2.02544,2.02557,2.0253,2.02557,26000000.0
2006-05-09 19:38:00,2.02554,2.02593,2.02554,2.02582,8000000.0
2006-05-09 19:39:00,2.02567,2.02585,2.02567,2.02585,13000000.0
2006-05-09 19:40:00,2.02574,2.02594,2.02572,2.02572,16000000.0
2006-05-09 19:41:00,2.02569,2.02592,2.02547,2.02592,17000000.0
2006-05-09 19:42:00,2.026,2.02613,2.02593,2.02603,19000000.0
2006-05-09 19:43:00,2.02598,2.0261,2.02598,2.02602,21000000.0
2006-05-09 19:44:00,2.02602,2.02613,2.02597,2.026,21000000.0
2006-05-09 19:45:00,2.02602,2.02616,2.02587,2.02593,33000000.0
2006-05-09 19:47:00,2.02609,2.02615,2.02605,2.02612,22000000.0
2006-05-09 19:48:00,2.02614,2.02614,2.02599,2.0261,18000000.0
2006-05-09 19:49:00,2.02609,2.02609,2.02581,2.02581,27000000.0
2006-05-09 19:50:00,2.02582,2.02582,2.02574,2.02575,23000000.0
2006-05-09 19:51:00,2.0257,2.02573,2.02385,2.02569,7000000.0
2006-05-09 19:52:00,2.02574,2.02595,2.02573,2.02573,15000000.0
2006-05-09 19:53:00,2.02573,2.02597,2.02573,2.02575,21000000.0
2006-05-09 19:54:00,2.02577,2.02601,2.02577,2.02601,9000000.0
2006-05-09 19:55:00,2.0258,2.02636,2.0258,2.02636,30000000.0
2006-05-09 19:56:00,2.02604,2.02604,2.0258,2.02586,20000000.0
2006-05-09 19:57:00,2.02573,2.02573,2.02562,2.02562,12000000.0
2006-05-09 19:58:00,2.02562,2.02578,2.02562,2.02578,13000000.0
2006-05-09 19:59:00,2.02588,2.02607,2.02586,2.02593,31000000.0
2006-05-09 20:00:00,2.02592,2.02599,2.02588,2.02598,23000000.0
2006-05-09 20:03:00,2.02555,2.02563,2.02554,2.0256,18000000.0
2006-05-09 20:04:00,2.02556,2.02594,2.02556,2.02594,27000000.0
2006-05-09 20:05:00,2.02571,2.02607,2.02571,2.02607,23000000.0
2006-05-09 20:06:00,2.02609,2.02609,2.0259,2.02592,13000000.0
2006-05-09 20:07:00,2.02595,2.0261,2.02582,2.02582,29000000.0
2006-05-09 20:08:00,2.02569,2.02593,2.02566,2.02572,15000000.0
2006-05-09 20:09:00,2.02561,2.02574,2.02559,2.02562,17000000.0
2006-05-09 20:10:00,2.02576,2.02595,2.02576,2.02584,8000000.0
2006-05-09 20:11:00,2.02576,2.02605,2.02576,2.02597,10000000.0
2006-05-09 20:13:00,2.02634,2.02637,2.02611,2.02624,17000000.0
2006-05-09 20:14:00,2.02598,2.02617,2.02578,2.02617,15000000.0
2006-05-09 20:15:00,2.02626,2.02626,2.02596,2.02596,10000000.0
2006-05-09 20:16:00,2.02633,2.02661,2.02633,2.02661,22000000.0
2006-05-09 20:17:00,2.02661,2.02661,2.02602,2.02633,7000000.0
2006-05-09 20:18:00,2.02666,2.02666,2.02643,2.02643,24000000.0
2006-05-09 20:19:00,2.02659,2.0267,2.02643,2.02643,9000000.0
2006-05-09 20:20:00,2.02637,2.02646,2.02624,2.02633,14000000.0
2006-05-09 20:21:00,2.02675,2.02675,2.02651,2.02658,7000000.0
2006-05-09 20:22:00,2.02669,2.0267,2.02651,2.02651,12000000.0
2006-05-09 20:23:00,2.02606,2.02606,2.02589,2.02589,8000000.0
2006-05-09 20:24:00,2.02568,2.02573,2.02554,2.02559,15000000.0
2006-05-09 20:25:00,2.0255,2.02578,2.0255,2.02553,16000000.0
2006-05-09 20:26:00,2.02547,2.02564,2.02537,2.02564,22000000.0
2006-05-09 20:27:00,2.02554,2.02567,2.02547,2.02547,11000000.0
2006-05-09 20:28:00,2.0253,2.02559,2.0253,2.02559,7000000.0
2006-05-09 20:29:00,2.02572,2.02585,2.02566,2.02567,20000000.0
2006-05-09 20:30:00,2.02587,2.02634,2.02587,2.02634,27000000.0
2006-05-09 20:31:00,2.02646,2.02651,2.02646,2.02651,4000000.0
2006-05-09 20:33:00,2.02648,2.02648,2.02605,2.02613,14000000.0
2006-05-09 20:34:00,2.02605,2.02626,2.02605,2.02619,28000000.0
2006-05-09 20:35:00,2.02623,2.02623,2.02577,2.026,23000000.0
2006-05-09 20:36:00,2.02606,2.02615,2.02606,2.02612,11000000.0
2006-05-09 20:37:00,2.02615,2.0264,2.02615,2.0264,7000000.0
2006-05-09 20:38:00,2.02658,2.02729,2.02658,2.02729,10000000.0
2006-05-09 20:39:00,2.0274,2.02759,2.0274,2.02756,9000000.0
2006-05-09 20:40:00,2.02756,2.02756,2.02728,2.02731,8000000.0
2006-05-09 20:41:00,2.02731,2.02739,2.02727,2.02732,8000000.0
2006-05-09 20:42:00,2.02708,2.02744,2.02708,2.02724,15000000.0
2006-05-09 20:43:00,2.02739,2.02739,2.02711,2.02711,12000000.0
2006-05-09 20:44:00,2.02719,2.02748,2.02719,2.02731,7000000.0
2006-05-09 20:45:00,2.02738,2.02751,2.02732,2.02751,12000000.0
2006-05-09 20:46:00,2.0274,2.0274,2.02698,2.02698,9000000.0
2006-05-09 20:47:00,2.0268,2.02709,2.0268,2.02704,11000000.0
2006-05-09 20:48:00,2.02704,2.02704,2.02684,2.0269,11000000.0
2006-05-09 20:49:00,2.02731,2.02735,2.02715,2.02716,18000000.0
2006-05-09 20:51:00,2.02714,2.02718,2.02711,2.02717,18000000.0
2006-05-09 20:52:00,2.02716,2.02726,2.02716,2.0272,15000000.0
2006-05-09 20:53:00,2.02716,2.02716,2.02705,2.02714,8000000.0
2006-05-09 20:54:00,2.02698,2.02722,2.02698,2.02722,10000000.0
2006-05-09 20:55:00,2.02725,2.0273,2.02716,2.02725,5000000.0
2006-05-09 20:56:00,2.02735,2.02741,2.02721,2.02721,8000000.0
2006-05-09 20:57:00,2.02712,2.02712,2.02695,2.02695,18000000.0
2006-05-09 20:58:00,2.02698,2.02745,2.02698,2.02745,14000000.0
2006-05-09 20:59:00,2.02731,2.02731,2.02718,2.02718,8000000.0
2006-05-09 21:00:00,2.02737,2.02737,2.02721,2.02721,7000000.0
2006-05-09 21:01:00,2.02719,2.02731,2.02719,2.02726,16000000.0
2006-05-09 21:02:00,2.02719,2.02739,2.02713,2.02739,8000000.0
2006-05-09 21:04:00,2.02734,2.02742,2.02731,2.02742,8000000.0
2006-05-09 21:05:00,2.0275,2.0275,2.02733,2.02736,11000000.0
2006-05-09 21:06:00,2.02741,2.02746,2.02739,2.02742,8000000.0
2006-05-09 21:07:00,2.0274,2.0275,2.02737,2.02742,7000000.0
2006-05-09 21:08:00,2.02745,2.02745,2.02736,2.02736,11000000.0
2006-05-09 21:09:00,2.02736,2.02743,2.02734,2.02734,9000000.0
2006-05-09 21:10:00,2.02728,2.02732,2.02709,2.02732,10000000.0
2006-05-09 21:11:00,2.02726,2.02731,2.02723,2.02723,8000000.0
2006-05-09 21:12:00,2.0273,2.02733,2.02544,2.02733,10000000.0
2006-05-09 21:14:00,2.02734,2.02734,2.02721,2.02725,7000000.0
2006-05-09 21:16:00,2.02721,2.02721,2.02701,2.02707,9000000.0
2006-05-09 21:17:00,2.02701,2.02704,2.02689,2.02697,7000000.0
2006-05-09 21:18:00,2.02687,2.02699,2.02687,2.02697,7000000.0
2006-05-09 21:19:00,2.02682,2.02682,2.02659,2.02672,8000000.0
2006-05-09 21:20:00,2.02691,2.02691,2.02683,2.02684,12000000.0
2006-05-09 21:22:00,2.02687,2.02687,2.02679,2.02681,7000000.0
2006-05-09 21:23:00,2.02679,2.02693,2.02673,2.02693,10000000.0
2006-05-09 21:24:00,2.02694,2.02694,2.02674,2.02684,11000000.0
2006-05-09 21:27:00,2.02682,2.02687,2.02682,2.02684,6000000.0
2006-05-09 21:28:00,2.02683,2.02688,2.02675,2.02688,20000000.0
2006-05-09 21:29:00,2.02687,2.02696,2.02677,2.02696,8000000.0
2006-05-09 21:32:00,2.02694,2.02704,2.02685,2.02689,7000000.0
2006-05-09 21:33:00,2.02696,2.02707,2.02693,2.02706,6000000.0
2006-05-09 21:34:00,2.02716,2.02725,2.02716,2.02725,10000000.0
2006-05-09 21:35:00,2.0272,2.02725,2.02714,2.02714,11000000.0
2006-05-09 21:36:00,2.0271,2.0271,2.02696,2.02701,11000000.0
2006-05-09 21:37:00,2.027,2.02707,2.02694,2.02704,11000000.0
2006-05-09 21:38:00,2.02699,2.02699,2.02658,2.02676,26000000.0
2006-05-09 21:39:00,2.02688,2.02696,2.02682,2.02695,18000000.0
2006-05-09 21:43:00,2.02699,2.02703,2.0269,2.02692,11000000.0
2006-05-09 21:44:00,2.02694,2.02705,2.02686,2.02705,18000000.0
2006-05-09 21:46:00,2.02707,2.02707,2.02697,2.02697,3000000.0
2006-05-09 21:47:00,2.0269,2.02701,2.0269,2.02698,4000000.0
2006-05-09 21:48:00,2.02691,2.02691,2.0268,2.02684,7000000.0
2006-05-09 21:49:00,2.02694,2.02699,2.0269,2.02699,8000000.0
2006-05-09 21:50:00,2.02695,2.02695,2.02682,2.02683,10000000.0
2006-05-09 21:51:00,2.02686,2.02701,2.02686,2.02699,7000000.0
2006-05-09 21:53:00,2.02694,2.0271,2.02685,2.02685,8000000.0
2006-05-09 21:54:00,2.02703,2.02703,2.02697,2.02697,9000000.0
2006-05-09 21:56:00,2.02687,2.02689,2.02683,2.02687,6000000.0
2006-05-09 21:57:00,2.02671,2.02689,2.02671,2.02679,13000000.0
2006-05-09 21:58:00,2.02675,2.02675,2.02655,2.02655,6000000.0
2006-05-09 21:59:00,2.02655,2.0268,2.02653,2.02659,25000000.0
2006-05-09 22:00:00,2.02677,2.02684,2.02674,2.02677,12000000.0
2006-05-09 22:01:00,2.0267,2.0267,2.02649,2.02649,6000000.0
2006-05-09 22:02:00,2.02635,2.02635,2.02626,2.02626,11000000.0
2006-05-09 22:03:00,2.02632,2.02657,2.02632,2.02657,9000000.0
2006-05-09 22:05:00,2.02662,2.0267,2.02658,2.0267,5000000.0
2006-05-09 22:06:00,2.02657,2.0267,2.02652,2.02662,8000000.0
2006-05-09 22:07:00,2.02659,2.02673,2.02659,2.02672,15000000.0
2006-05-09 22:08:00,2.02692,2.02693,2.02681,2.02684,6000000.0
2006-05-09 22:09:00,2.02669,2.02679,2.02669,2.02674,13000000.0
2006-05-09 22:10:00,2.0269,2.02698,2.02684,2.02685,9000000.0
2006-05-09 22:13:00,2.02675,2.02675,2.0267,2.0267,10000000.0
2006-05-09 22:14:00,2.02667,2.02673,2.02667,2.02673,13000000.0
2006-05-09 22:15:00,2.02682,2.02696,2.02682,2.02696,7000000.0
2006-05-09 22:16:00,2.02682,2.02705,2.02682,2.02701,8000000.0
2006-05-09 22:19:00,2.02694,2.02694,2.02679,2.02689,6000000.0
2006-05-09 22:21:00,2.02684,2.02684,2.02675,2.02681,11000000.0
2006-05-09 22:22:00,2.02686,2.02691,2.02681,2.02686,8000000.0
2006-05-09 22:24:00,2.02676,2.02681,2.02651,2.02651,10000000.0
2006-05-09 22:25:00,2.02659,2.02674,2.02659,2.02674,5000000.0
2006-05-09 22:26:00,2.02685,2.02692,2.02668,2.0268,10000000.0
2006-05-09 22:27:00,2.02674,2.02674,2.02661,2.02663,10000000.0
2006-05-09 22:28:00,2.02662,2.02668,2.02662,2.02666,8000000.0
2006-05-09 22:30:00,2.02678,2.02693,2.02676,2.02693,5000000.0
2006-05-09 22:31:00,2.02695,2.02711,2.0269,2.0269,7000000.0
2006-05-09 22:32:00,2.0269,2.02703,2.02686,2.02702,7000000.0
2006-05-09 22:33:00,2.02709,2.02718,2.02698,2.02698,6000000.0
2006-05-09 22:35:00,2.02711,2.02717,2.02696,2.02717,8000000.0
2006-05-09 22:37:00,2.02706,2.02706,2.02697,2.02701,28000000.0
2006-05-09 22:38:00,2.02701,2.02717,2.02697,2.02717,10000000.0
2006-05-09 22:39:00,2.027,2.027,2.02687,2.02687,11000000.0
2006-05-09 22:40:00,2.02695,2.02717,2.02695,2.02717,9000000.0
2006-05-09 22:41:00,2.02717,2.02737,2.02717,2.02737,16000000.0
2006-05-09 22:43:00,2.02747,2.02762,2.02747,2.02762,11000000.0
2006-05-09 22:44:00,2.02774,2.02784,2.02774,2.02776,8000000.0
2006-05-09 22:45:00,2.02781,2.02792,2.02781,2.02792,12000000.0
2006-05-09 22:46:00,2.02796,2.0281,2.02792,2.02796,9000000.0
2006-05-09 22:47:00,2.02794,2.02794,2.02785,2.02785,16000000.0
2006-05-09 22:48:00,2.0278,2.02792,2.02775,2.02785,11000000.0
2006-05-09 22:49:00,2.02803,2.02808,2.02803,2.02806,12000000.0
2006-05-09 22:50:00,2.02798,2.02798,2.02774,2.02774,16000000.0
2006-05-09 22:51:00,2.02794,2.02842,2.02794,2.02836,7000000.0
2006-05-09 22:52:00,2.02839,2.02842,2.02828,2.02837,5000000.0
2006-05-09 22:53:00,2.02825,2.02833,2.02822,2.02829,8000000.0
2006-05-09 22:54:00,2.0284,2.02843,2.02832,2.02836,7000000.0
2006-05-09 22:55:00,2.02826,2.02826,2.02807,2.02809,8000000.0
2006-05-09 22:56:00,2.02817,2.02817,2.02808,2.02816,8000000.0
2006-05-09 22:57:00,2.02825,2.02838,2.02809,2.02824,10000000.0
2006-05-09 22:58:00,2.02835,2.02843,2.02824,2.02824,7000000.0
2006-05-09 23:26:00,2.02827,2.02827,2.02802,2.02802,5000000.0
2006-05-09 23:27:00,2.02779,2.02779,2.02761,2.02762,5000000.0
2006-05-09 23:30:00,2.02734,2.02753,2.0273,2.02747,7000000.0
2006-05-09 23:31:00,2.02722,2.02731,2.02722,2.02724,14000000.0
2006-05-09 23:32:00,2.02733,2.02763,2.02733,2.02737,9000000.0
2006-05-09 23:33:00,2.02674,2.02674,2.02303,2.02303,5000000.0
2006-05-09 23:34:00,2.0224,2.0224,2.02133,2.02149,8000000.0
2006-05-09 23:35:00,2.02126,2.02126,2.02112,2.02112,12000000.0
2006-05-09 23:36:00,2.0213,2.0213,2.02107,2.02126,9000000.0
2006-05-09 23:37:00,2.02088,2.02113,2.02088,2.02111,8000000.0
2006-05-09 23:39:00,2.02089,2.02094,2.0207,2.0207,11000000.0
2006-05-09 23:40:00,2.02062,2.02062,2.02034,2.02036,21000000.0
2006-05-09 23:42:00,2.0206,2.02101,2.0206,2.02101,19000000.0
2006-05-09 23:43:00,2.0212,2.02133,2.0212,2.02127,7000000.0
2006-05-09 23:44:00,2.02116,2.02121,2.02095,2.02095,8000000.0
2006-05-09 23:45:00,2.02098,2.0212,2.02098,2.0212,7000000.0
2006-05-09 23:46:00,2.02112,2.02112,2.02104,2.02108,8000000.0
2006-05-09 23:47:00,2.02135,2.02144,2.02131,2.02131,7000000.0
2006-05-09 23:48:00,2.02131,2.02159,2.02123,2.02159,8000000.0
2006-05-09 23:49:00,2.02176,2.02182,2.02167,2.02169,8000000.0
2006-05-09 23:50:00,2.02172,2.02192,2.02172,2.02185,8000000.0
2006-05-09 23:51:00,2.02209,2.02209,2.0218,2.0218,7000000.0
2006-05-09 23:52:00,2.0217,2.0217,2.02164,2.02164,7000000.0
2006-05-09 23:54:00,2.02143,2.02189,2.02143,2.0215,7000000.0
2006-05-09 23:55:00,2.02145,2.02162,2.02145,2.02162,9000000.0
2006-05-09 23:56:00,2.02152,2.02187,2.02144,2.0216,12000000.0
2006-05-09 23:57:00,2.02188,2.02188,2.0218,2.02182,6000000.0
2006-05-09 23:58:00,2.02166,2.02179,2.02154,2.02154,8000000.0
2006-05-09 23:59:00,2.02178,2.02185,2.02176,2.02184,6000000.0
2006-05-10 00:00:00,2.02175,2.02175,2.02147,2.02161,7000000.0
2006-05-10 00:01:00,2.02168,2.02168,2.02141,2.02147,8000000.0
2006-05-10 00:02:00,2.02122,2.02122,2.02076,2.02084,9000000.0
2006-05-10 00:03:00,2.02132,2.02141,2.02132,2.02141,5000000.0
2006-05-10 00:04:00,2.02114,2.02136,2.02114,2.02136,10000000.0
2006-05-10 00:05:00,2.02167,2.02169,2.02135,2.02148,9000000.0
2006-05-10 00:06:00,2.02144,2.02144,2.02107,2.02107,8000000.0
2006-05-10 00:07:00,2.02125,2.02136,2.02099,2.02119,9000000.0
2006-05-10 00:09:00,2.02103,2.02153,2.02103,2.02138,9000000.0
2006-05-10 00:11:00,2.02106,2.0211,2.02087,2.021,11000000.0
2006-05-10 00:13:00,2.02102,2.02104,2.02093,2.02093,8000000.0
2006-05-10 00:14:00,2.02079,2.02086,2.02067,2.0207,7000000.0
2006-05-10 00:19:00,2.02057,2.02057,2.02028,2.02031,11000000.0
2006-05-10 00:20:00,2.02033,2.02052,2.02033,2.02052,9000000.0
2006-05-10 00:21:00,2.02056,2.02056,2.02038,2.02048,8000000.0
2006-05-10 00:22:00,2.02021,2.02021,2.01925,2.01927,6000000.0
2006-05-10 00:23:00,2.01914,2.01915,2.01903,2.01912,7000000.0
2006-05-10 00:25:00,2.01908,2.01982,2.01908,2.01953,11000000.0
2006-05-10 00:26:00,2.02016,2.02028,2.01995,2.02028,7000000.0
2006-05-10 00:27:00,2.02002,2.02011,2.02002,2.02011,10000000.0
2006-05-10 00:28:00,2.0202,2.02061,2.0202,2.02036,8000000.0
2006-05-10 00:29:00,2.02063,2.0208,2.02063,2.02069,6000000.0
2006-05-10 00:30:00,2.02096,2.02111,2.02083,2.02111,7000000.0
2006-05-10 00:31:00,2.02112,2.02112,2.02088,2.02088,7000000.0
2006-05-10 00:32:00,2.0208,2.0209,2.02061,2.0208,7000000.0
2006-05-10 00:33:00,2.02065,2.02065,2.0204,2.02045,7000000.0
2006-05-10 00:34:00,2.02041,2.02042,2.02026,2.02034,7000000.0
2006-05-10 00:35:00,2.02023,2.02031,2.02016,2.0203,6000000.0
2006-05-10 00:36:00,2.0204,2.02049,2.02029,2.02035,5000000.0
2006-05-10 00:37:00,2.01991,2.02008,2.01991,2.02008,6000000.0
2006-05-10 00:38:00,2.02001,2.02001,2.01947,2.01947,7000000.0
2006-05-10 00:39:00,2.01944,2.01957,2.0194,2.0195,10000000.0
2006-05-10 00:40:00,2.01936,2.01962,2.01936,2.01962,7000000.0
2006-05-10 00:45:00,2.01948,2.01964,2.01948,2.01961,7000000.0
2006-05-10 00:46:00,2.01965,2.01981,2.01963,2.01981,10000000.0
2006-05-10 00:48:00,2.01982,2.01982,2.01954,2.01968,8000000.0
2006-05-10 00:49:00,2.01959,2.01978,2.01928,2.01928,5000000.0
2006-05-10 00:50:00,2.0191,2.0196,2.0191,2.01958,10000000.0
2006-05-10 00:51:00,2.0197,2.01977,2.01965,2.01976,5000000.0
2006-05-10 00:52:00,2.01983,2.01995,2.0197,2.0197,7000000.0
2006-05-10 00:54:00,2.02021,2.02095,2.02021,2.0208,10000000.0
2006-05-10 00:55:00,2.02096,2.02098,2.02084,2.02093,7000000.0
2006-05-10 00:56:00,2.02103,2.02107,2.02069,2.02075,6000000.0
2006-05-10 00:57:00,2.02095,2.02108,2.02085,2.02108,8000000.0
2006-05-10 00:58:00,2.02117,2.02121,2.02114,2.02118,10000000.0
2006-05-10 01:00:00,2.02123,2.02216,2.02123,2.02216,19000000.0
2006-05-10 01:01:00,2.02247,2.02255,2.02207,2.02207,12000000.0
2006-05-10 01:02:00,2.02199,2.02226,2.02198,2.02214,8000000.0
2006-05-10 01:03:00,2.02231,2.02231,2.02183,2.02186,7000000.0
2006-05-10 01:04:00,2.02186,2.02259,2.02186,2.02258,8000000.0
2006-05-10 01:05:00,2.0229,2.02317,2.0229,2.02317,7000000.0
2006-05-10 01:06:00,2.02356,2.02394,2.02356,2.02394,8000000.0
2006-05-10 01:07:00,2.02391,2.02401,2.02386,2.0239,11000000.0
2006-05-10 01:08:00,2.02403,2.02403,2.02365,2.02389,10000000.0
2006-05-10 01:09:00,2.02408,2.02435,2.02399,2.02434,8000000.0
2006-05-10 01:10:00,2.02444,2.02482,2.02442,2.02482,10000000.0
2006-05-10 01:11:00,2.02549,2.02583,2.02519,2.02519,11000000.0
2006-05-10 01:12:00,2.02515,2.02516,2.0249,2.0249,8000000.0
2006-05-10 01:13:00,2.02499,2.02577,2.02499,2.02576,8000000.0
2006-05-10 01:14:00,2.02543,2.02543,2.02483,2.02489,10000000.0
2006-05-10 01:15:00,2.02444,2.02468,2.02444,2.02449,10000000.0
2006-05-10 01:16:00,2.02445,2.0245,2.02436,2.02449,8000000.0
2006-05-10 01:17:00,2.02437,2.02437,2.02359,2.02359,11000000.0
2006-05-10 01:18:00,2.02384,2.02384,2.02338,2.02338,10000000.0
2006-05-10 01:19:00,2.02288,2.02292,2.02277,2.02282,11000000.0
2006-05-10 01:20:00,2.02303,2.02306,2.02286,2.02288,13000000.0
2006-05-10 01:21:00,2.02283,2.02283,2.02216,2.02216,7000000.0
2006-05-10 01:22:00,2.02235,2.02287,2.02235,2.02287,7000000.0
2006-05-10 01:23:00,2.02286,2.0229,2.02274,2.0229,8000000.0
2006-05-10 01:24:00,2.02226,2.02226,2.02165,2.02187,7000000.0
2006-05-10 01:25:00,2.02109,2.0215,2.02096,2.02096,8000000.0
2006-05-10 01:26:00,2.02073,2.02073,2.02043,2.02043,14000000.0
2006-05-10 01:27:00,2.02048,2.02078,2.02036,2.02078,15000000.0
2006-05-10 01:28:00,2.02093,2.02145,2.02093,2.02145,9000000.0
2006-05-10 01:29:00,2.02134,2.02159,2.02134,2.02148,10000000.0
2006-05-10 01:30:00,2.02151,2.02201,2.02141,2.02201,10000000.0
2006-05-10 01:31:00,2.02213,2.02213,2.02183,2.02196,7000000.0
2006-05-10 01:32:00,2.02195,2.02195,2.02178,2.02192,18000000.0
2006-05-10 01:33:00,2.02188,2.02188,2.02164,2.02173,6000000.0
2006-05-10 01:34:00,2.02172,2.02178,2.02171,2.02176,16000000.0
2006-05-10 01:35:00,2.02176,2.02187,2.0217,2.02177,8000000.0
2006-05-10 01:36:00,2.02154,2.02154,2.02137,2.02154,9000000.0
2006-05-10 01:37:00,2.02189,2.022,2.02169,2.022,5000000.0
2006-05-10 01:38:00,2.0219,2.0219,2.02178,2.02178,12000000.0
2006-05-10 01:39:00,2.02173,2.02182,2.02173,2.02175,12000000.0
2006-05-10 01:40:00,2.02178,2.02182,2.0217,2.0217,7000000.0
2006-05-10 01:41:00,2.0217,2.02176,2.0217,2.0217,11000000.0
2006-05-10 01:42:00,2.02158,2.02158,2.02135,2.02135,7000000.0
2006-05-10 01:43:00,2.02137,2.02143,2.02115,2.02137,8000000.0
2006-05-10 01:44:00,2.02133,2.02145,2.02133,2.0214,7000000.0
2006-05-10 01:45:00,2.02136,2.02136,2.02126,2.02129,7000000.0
2006-05-10 01:46:00,2.0212,2.0212,2.02088,2.02095,7000000.0
2006-05-10 01:47:00,2.0208,2.0208,2.02014,2.02014,14000000.0
2006-05-10 01:48:00,2.02012,2.02012,2.01909,2.01909,7000000.0
2006-05-10 01:49:00,2.01919,2.01937,2.01916,2.01935,8000000.0
2006-05-10 01:50:00,2.01931,2.01931,2.01905,2.01905,10000000.0
2006-05-10 01:51:00,2.01903,2.01968,2.01903,2.01968,16000000.0
2006-05-10 01:52:00,2.01953,2.01953,2.01865,2.01865,13000000.0
2006-05-10 01:53:00,2.01774,2.0183,2.01755,2.0183,7000000.0
2006-05-10 01:54:00,2.01859,2.01879,2.01859,2.01867,9000000.0
2006-05-10 01:55:00,2.01861,2.01861,2.01826,2.0184,11000000.0
2006-05-10 01:56:00,2.01878,2.0192,2.01862,2.0192,17000000.0
2006-05-10 01:57:00,2.01944,2.01971,2.01944,2.0197,13000000.0
2006-05-10 01:59:00,2.01975,2.0199,2.01967,2.0199,7000000.0
2006-05-10 02:00:00,2.01993,2.01999,2.01983,2.01999,10000000.0
2006-05-10 02:01:00,2.02,2.02019,2.02,2.02019,8000000.0
2006-05-10 02:02:00,2.02034,2.02034,2.02003,2.02005,7000000.0
2006-05-10 02:03:00,2.0195,2.01962,2.01728,2.01962,10000000.0
2006-05-10 02:04:00,2.01979,2.01979,2.01937,2.01939,7000000.0
2006-05-10 02:05:00,2.01917,2.01917,2.01887,2.01908,10000000.0
2006-05-10 02:06:00,2.01925,2.0195,2.01919,2.01919,10000000.0
2006-05-10 02:07:00,2.01925,2.01952,2.01925,2.01952,8000000.0
2006-05-10 02:08:00,2.01975,2.01986,2.01957,2.01963,8000000.0
2006-05-10 02:09:00,2.01911,2.01927,2.01895,2.01926,7000000.0
2006-05-10 02:10:00,2.01952,2.02047,2.01952,2.02047,9000000.0
2006-05-10 02:11:00,2.0206,2.0206,2.02035,2.02052,8000000.0
2006-05-10 02:12:00,2.02049,2.02105,2.02049,2.02105,8000000.0
2006-05-10 02:13:00,2.02108,2.02108,2.02098,2.02098,7000000.0
2006-05-10 02:14:00,2.02037,2.02047,2.02021,2.02047,9000000.0
2006-05-10 02:15:00,2.02063,2.02093,2.02062,2.02067,8000000.0
2006-05-10 02:16:00,2.02055,2.02055,2.0204,2.0204,8000000.0
2006-05-10 02:17:00,2.02068,2.02068,2.02047,2.02067,6000000.0
2006-05-10 02:18:00,2.02026,2.02054,2.02026,2.02054,7000000.0
2006-05-10 02:19:00,2.02067,2.02089,2.02048,2.02077,11000000.0
2006-05-10 02:20:00,2.02085,2.021,2.02081,2.02081,6000000.0
2006-05-10 02:21:00,2.02067,2.02067,2.0204,2.02062,7000000.0
2006-05-10 02:22:00,2.0208,2.02086,2.02074,2.0208,8000000.0
2006-05-10 02:23:00,2.02041,2.02046,2.02038,2.02046,10000000.0
2006-05-10 02:24:00,2.02041,2.02045,2.02034,2.02045,11000000.0
2006-05-10 02:25:00,2.02029,2.0203,2.02018,2.0202,11000000.0
2006-05-10 02:26:00,2.0204,2.0207,2.0204,2.0207,8000000.0
2006-05-10 02:27:00,2.02038,2.02042,2.02021,2.02031,9000000.0
2006-05-10 02:28:00,2.02044,2.02065,2.02041,2.02065,10000000.0
2006-05-10 02:29:00,2.02057,2.02085,2.02044,2.02085,7000000.0
2006-05-10 02:30:00,2.02084,2.02098,2.02074,2.02098,5000000.0
2006-05-10 02:31:00,2.02072,2.02072,2.02056,2.02059,8000000.0
2006-05-10 02:32:00,2.02046,2.02046,2.02017,2.02018,8000000.0
2006-05-10 02:33:00,2.01992,2.02016,2.01992,2.02016,8000000.0
2006-05-10 02:34:00,2.02014,2.02042,2.02011,2.02042,7000000.0
2006-05-10 02:35:00,2.02046,2.02054,2.02038,2.02045,11000000.0
2006-05-10 02:37:00,2.02048,2.0207,2.02047,2.0207,7000000.0
2006-05-10 02:38:00,2.02074,2.02116,2.02074,2.02116,7000000.0
2006-05-10 02:39:00,2.02113,2.02142,2.02113,2.02136,8000000.0
2006-05-10 02:40:00,2.02153,2.02166,2.02153,2.02159,7000000.0
2006-05-10 02:41:00,2.0217,2.0217,2.02152,2.02155,8000000.0
2006-05-10 02:42:00,2.02158,2.02158,2.02136,2.02136,8000000.0
2006-05-10 02:43:00,2.02136,2.02136,2.02098,2.02098,9000000.0
2006-05-10 02:44:00,2.021,2.02135,2.021,2.02134,7000000.0
2006-05-10 02:45:00,2.02143,2.02146,2.02124,2.02146,8000000.0
2006-05-10 02:46:00,2.02125,2.02136,2.02107,2.02136,8000000.0
2006-05-10 02:47:00,2.02136,2.02139,2.02122,2.02131,9000000.0
2006-05-10 02:50:00,2.02112,2.02112,2.02041,2.02041,7000000.0
2006-05-10 02:51:00,2.02036,2.02063,2.02,2.02063,8000000.0
2006-05-10 02:52:00,2.02079,2.02079,2.02032,2.02064,6000000.0
2006-05-10 02:53:00,2.02065,2.02092,2.02062,2.02092,8000000.0
2006-05-10 02:54:00,2.02081,2.02081,2.02029,2.0203,8000000.0
2006-05-10 02:55:00,2.01995,2.02015,2.01995,2.0201,8000000.0
2006-05-10 02:56:00,2.01994,2.01994,2.0198,2.0198,7000000.0
2006-05-10 02:57:00,2.01988,2.02014,2.01972,2.02014,8000000.0
2006-05-10 02:58:00,2.02021,2.02021,2.01971,2.01971,6000000.0
2006-05-10 02:59:00,2.01974,2.01974,2.0195,2.01952,9000000.0
2006-05-10 03:00:00,2.01948,2.01955,2.01942,2.01955,6000000.0
2006-05-10 03:01:00,2.01949,2.01955,2.01939,2.01939,8000000.0
2006-05-10 03:02:00,2.01966,2.01996,2.01966,2.01972,11000000.0
2006-05-10 03:03:00,2.0201,2.02016,2.02005,2.02013,7000000.0
2006-05-10 03:04:00,2.01971,2.01999,2.01948,2.01997,7000000.0
2006-05-10 03:05:00,2.02047,2.02061,2.02047,2.02051,8000000.0
2006-05-10 03:06:00,2.02035,2.02035,2.01973,2.01981,8000000.0
2006-05-10 03:08:00,2.02023,2.0204,2.02023,2.02036,5000000.0
2006-05-10 03:09:00,2.02046,2.02058,2.02046,2.02058,8000000.0
2006-05-10 03:10:00,2.02054,2.02055,2.0201,2.0201,7000000.0
2006-05-10 03:11:00,2.02004,2.02004,2.01976,2.0198,10000000.0
2006-05-10 03:12:00,2.01994,2.02005,2.01981,2.02,7000000.0
2006-05-10 03:13:00,2.01998,2.02001,2.01976,2.01976,11000000.0
2006-05-10 03:14:00,2.01976,2.02048,2.01976,2.02048,11000000.0
2006-05-10 03:15:00,2.02076,2.02096,2.02074,2.02096,7000000.0
2006-05-10 03:16:00,2.02093,2.02106,2.02069,2.02097,7000000.0
2006-05-10 03:17:00,2.02087,2.02089,2.02024,2.02071,11000000.0
2006-05-10 03:18:00,2.02065,2.02089,2.02065,2.02089,10000000.0
2006-05-10 03:19:00,2.02079,2.02079,2.02066,2.02073,6000000.0
2006-05-10 03:20:00,2.02072,2.02072,2.0206,2.02063,7000000.0
2006-05-10 03:21:00,2.0207,2.02071,2.02031,2.02059,7000000.0
2006-05-10 03:22:00,2.02071,2.02082,2.02058,2.02079,7000000.0
2006-05-10 03:23:00,2.02126,2.02126,2.02097,2.02103,7000000.0
2006-05-10 03:24:00,2.02112,2.02141,2.01932,2.0213,8000000.0
2006-05-10 03:25:00,2.0215,2.02164,2.02147,2.02157,8000000.0
2006-05-10 03:26:00,2.02169,2.02208,2.02169,2.02204,11000000.0
2006-05-10 03:27:00,2.02215,2.02221,2.02201,2.02214,8000000.0
2006-05-10 03:28:00,2.02219,2.0223,2.02202,2.02207,10000000.0
2006-05-10 03:29:00,2.02207,2.02208,2.02176,2.0219,11000000.0
2006-05-10 03:30:00,2.02204,2.02204,2.0218,2.02187,7000000.0
2006-05-10 03:31:00,2.02173,2.02181,2.02173,2.02176,9000000.0
2006-05-10 03:32:00,2.02169,2.02187,2.02169,2.02182,6000000.0
2006-05-10 03:33:00,2.02175,2.02188,2.02168,2.02188,7000000.0
2006-05-10 03:34:00,2.0219,2.0219,2.02169,2.02169,8000000.0
2006-05-10 03:35:00,2.02141,2.02161,2.02141,2.02161,10000000.0
2006-05-10 03:37:00,2.02169,2.02194,2.02169,2.02194,9000000.0
2006-05-10 03:38:00,2.02216,2.02216,2.02184,2.02197,7000000.0
2006-05-10 03:39:00,2.02194,2.02197,2.02184,2.02184,8000000.0
2006-05-10 03:40:00,2.02213,2.02253,2.02213,2.02242,6000000.0
2006-05-10 03:42:00,2.02216,2.02226,2.02213,2.02216,10000000.0
2006-05-10 03:43:00,2.02229,2.02244,2.02226,2.0223,8000000.0
2006-05-10 03:44:00,2.02236,2.02236,2.02213,2.02231,6000000.0
2006-05-10 03:45:00,2.02229,2.02239,2.02211,2.02239,8000000.0
2006-05-10 03:46:00,2.02249,2.02249,2.02241,2.02246,7000000.0
2006-05-10 03:47:00,2.02255,2.02275,2.0225,2.0225,7000000.0
2006-05-10 03:48:00,2.02245,2.02267,2.02245,2.02258,5000000.0
2006-05-10 03:49:00,2.02272,2.02288,2.02272,2.02285,8000000.0
2006-05-10 03:50:00,2.02287,2.02309,2.02282,2.02309,8000000.0
2006-05-10 03:51:00,2.02324,2.02324,2.02292,2.02292,9000000.0
2006-05-10 03:52:00,2.0229,2.02299,2.02285,2.02293,8000000.0
2006-05-10 03:53:00,2.02296,2.02333,2.02296,2.0233,10000000.0
2006-05-10 03:54:00,2.02339,2.0234,2.02325,2.02325,7000000.0
2006-05-10 03:55:00,2.0237,2.0237,2.02324,2.02333,7000000.0
2006-05-10 03:56:00,2.02322,2.02322,2.02294,2.02312,7000000.0
2006-05-10 03:57:00,2.02331,2.02346,2.02324,2.02324,8000000.0
2006-05-10 03:59:00,2.02313,2.0233,2.02313,2.02313,7000000.0
2006-05-10 04:01:00,2.02307,2.02318,2.02296,2.02296,7000000.0
2006-05-10 04:04:00,2.02274,2.02281,2.02247,2.02247,8000000.0
2006-05-10 04:05:00,2.02272,2.02276,2.02252,2.02266,8000000.0
2006-05-10 04:06:00,2.02264,2.02276,2.02257,2.02276,9000000.0
2006-05-10 04:07:00,2.02273,2.02288,2.0226,2.0227,11000000.0
2006-05-10 04:08:00,2.02259,2.02279,2.02258,2.02258,6000000.0
2006-05-10 04:11:00,2.02237,2.0225,2.02216,2.02216,7000000.0
2006-05-10 04:12:00,2.02196,2.02209,2.02195,2.02209,7000000.0
2006-05-10 04:15:00,2.02238,2.02251,2.02238,2.02242,7000000.0
2006-05-10 04:16:00,2.02234,2.02242,2.02234,2.02242,4000000.0
2006-05-10 04:17:00,2.02241,2.02241,2.02228,2.02239,7000000.0
2006-05-10 04:18:00,2.02227,2.02244,2.02227,2.0224,8000000.0
2006-05-10 04:19:00,2.02247,2.02247,2.02233,2.02247,8000000.0
2006-05-10 04:22:00,2.02264,2.02287,2.02264,2.02286,9000000.0
2006-05-10 04:23:00,2.02291,2.02296,2.0228,2.02289,7000000.0
2006-05-10 04:25:00,2.0228,2.0228,2.02251,2.0226,7000000.0
2006-05-10 04:26:00,2.02251,2.02263,2.02235,2.02235,7000000.0
2006-05-10 04:27:00,2.02244,2.0228,2.02244,2.0228,8000000.0
2006-05-10 04:29:00,2.0231,2.02315,2.023,2.02311,8000000.0
2006-05-10 04:30:00,2.02302,2.02336,2.02298,2.02336,9000000.0
2006-05-10 04:31:00,2.02326,2.02326,2.02291,2.02303,10000000.0
2006-05-10 04:32:00,2.02301,2.02324,2.0229,2.02318,9000000.0
2006-05-10 04:33:00,2.02311,2.02313,2.02297,2.02297,8000000.0
2006-05-10 04:35:00,2.02315,2.02315,2.023,2.023,7000000.0
2006-05-10 04:37:00,2.02318,2.02327,2.02314,2.02314,11000000.0
2006-05-10 04:39:00,2.02313,2.02313,2.02293,2.02295,9000000.0
2006-05-10 04:42:00,2.02295,2.02298,2.02273,2.02273,7000000.0
2006-05-10 04:43:00,2.02267,2.02271,2.02211,2.02232,11000000.0
2006-05-10 04:44:00,2.02243,2.02246,2.02227,2.02235,9000000.0
2006-05-10 04:45:00,2.02238,2.02238,2.02212,2.02235,8000000.0
2006-05-10 04:46:00,2.02249,2.02249,2.02244,2.02244,6000000.0
2006-05-10 04:47:00,2.0222,2.02221,2.0222,2.02221,2000000.0
2006-05-10 04:50:00,2.0224,2.02242,2.02227,2.02227,6000000.0
2006-05-10 04:51:00,2.02235,2.02266,2.02235,2.02266,7000000.0
2006-05-10 04:52:00,2.02313,2.02339,2.02303,2.0231,10000000.0
2006-05-10 04:53:00,2.02327,2.02356,2.02325,2.02325,9000000.0
2006-05-10 04:54:00,2.02349,2.02359,2.02331,2.02359,7000000.0
2006-05-10 04:55:00,2.02363,2.02376,2.02362,2.02376,8000000.0
2006-05-10 04:57:00,2.02356,2.02372,2.02356,2.02366,8000000.0
2006-05-10 04:58:00,2.02372,2.02388,2.02372,2.02388,8000000.0
2006-05-10 04:59:00,2.02436,2.0245,2.02434,2.02437,8000000.0
2006-05-10 05:00:00,2.02431,2.02498,2.02431,2.02498,7000000.0
2006-05-10 05:01:00,2.02522,2.02522,2.02487,2.02487,7000000.0
2006-05-10 05:02:00,2.02496,2.02499,2.0248,2.02495,7000000.0
2006-05-10 05:05:00,2.02465,2.02483,2.02463,2.02469,8000000.0
2006-05-10 05:06:00,2.0245,2.02472,2.0245,2.02471,8000000.0
2006-05-10 05:08:00,2.02498,2.02522,2.02498,2.02519,10000000.0
2006-05-10 05:09:00,2.02577,2.02594,2.02572,2.02573,7000000.0
2006-05-10 05:10:00,2.02579,2.02629,2.02579,2.02624,7000000.0
2006-05-10 05:11:00,2.02659,2.02663,2.02625,2.02656,8000000.0
2006-05-10 05:12:00,2.02698,2.02768,2.02698,2.02768,11000000.0
2006-05-10 05:13:00,2.02781,2.02781,2.02732,2.02732,8000000.0
2006-05-10 05:14:00,2.02724,2.02724,2.02642,2.02642,11000000.0
2006-05-10 05:15:00,2.02635,2.02662,2.02627,2.02627,11000000.0
2006-05-10 05:16:00,2.0263,2.0263,2.02599,2.02599,9000000.0
2006-05-10 05:17:00,2.02594,2.02646,2.02594,2.02646,8000000.0
2006-05-10 05:18:00,2.0266,2.02739,2.02658,2.02739,8000000.0
2006-05-10 05:19:00,2.02743,2.02744,2.02713,2.02744,7000000.0
2006-05-10 05:20:00,2.02741,2.02741,2.02711,2.02711,10000000.0
2006-05-10 05:21:00,2.02705,2.02734,2.02705,2.0273,8000000.0
2006-05-10 05:22:00,2.02729,2.02807,2.02729,2.02807,7000000.0
2006-05-10 05:23:00,2.02842,2.02854,2.02835,2.02851,10000000.0
2006-05-10 05:24:00,2.02906,2.02925,2.0287,2.02893,7000000.0
2006-05-10 05:25:00,2.02908,2.02914,2.02881,2.02881,7000000.0
2006-05-10 05:26:00,2.02896,2.02896,2.02829,2.02829,7000000.0
2006-05-10 05:27:00,2.02882,2.02911,2.02882,2.02907,8000000.0
2006-05-10 05:28:00,2.02886,2.02896,2.02881,2.02881,9000000.0
2006-05-10 05:29:00,2.02914,2.02938,2.02905,2.02913,7000000.0
2006-05-10 05:30:00,2.02927,2.02963,2.02927,2.02944,7000000.0
2006-05-10 05:31:00,2.02942,2.02961,2.02929,2.02961,8000000.0
2006-05-10 05:32:00,2.02965,2.02987,2.02965,2.02987,8000000.0
2006-05-10 05:33:00,2.03026,2.03033,2.03013,2.03021,9000000.0
2006-05-10 05:34:00,2.03053,2.03083,2.03053,2.03083,5000000.0
2006-05-10 05:35:00,2.03072,2.03072,2.02953,2.02953,7000000.0
2006-05-10 05:36:00,2.02947,2.02972,2.0294,2.0294,11000000.0
2006-05-10 05:37:00,2.0292,2.0292,2.02902,2.02902,7000000.0
2006-05-10 05:38:00,2.02901,2.02923,2.02901,2.0291,6000000.0
2006-05-10 05:40:00,2.02923,2.03036,2.02923,2.03036,8000000.0
2006-05-10 05:41:00,2.03015,2.03017,2.02987,2.03017,8000000.0
2006-05-10 05:42:00,2.03047,2.03047,2.0301,2.03035,7000000.0
2006-05-10 05:43:00,2.03016,2.03037,2.03002,2.03037,9000000.0
2006-05-10 05:44:00,2.03057,2.03071,2.03019,2.03071,8000000.0
2006-05-10 05:45:00,2.03113,2.03131,2.03107,2.03131,11000000.0
2006-05-10 05:46:00,2.0313,2.03158,2.0313,2.03158,5000000.0
2006-05-10 05:47:00,2.03153,2.03153,2.03115,2.03115,8000000.0
2006-05-10 05:48:00,2.03117,2.03134,2.03117,2.0313,7000000.0
2006-05-10 05:49:00,2.03163,2.03174,2.03157,2.03169,8000000.0
2006-05-10 05:50:00,2.03175,2.03175,2.03146,2.03146,9000000.0
2006-05-10 05:51:00,2.03147,2.03201,2.03147,2.03201,8000000.0
2006-05-10 05:52:00,2.03157,2.03196,2.03157,2.03196,8000000.0
2006-05-10 05:53:00,2.03195,2.03198,2.03187,2.03187,7000000.0
2006-05-10 05:54:00,2.03185,2.03185,2.03158,2.03158,10000000.0
2006-05-10 05:55:00,2.03174,2.03199,2.03173,2.03195,8000000.0
2006-05-10 05:56:00,2.03159,2.03159,2.03126,2.03126,5000000.0
2006-05-10 05:57:00,2.03095,2.03095,2.03046,2.03046,8000000.0
2006-05-10 05:58:00,2.03008,2.03008,2.02956,2.02956,9000000.0
2006-05-10 05:59:00,2.02948,2.02973,2.02948,2.0296,10000000.0
2006-05-10 06:00:00,2.02961,2.03009,2.02961,2.03009,8000000.0
2006-05-10 06:01:00,2.03016,2.0303,2.02991,2.02991,7000000.0
2006-05-10 06:02:00,2.02996,2.03007,2.02994,2.02994,7000000.0
2006-05-10 06:03:00,2.02996,2.02996,2.02966,2.02966,8000000.0
2006-05-10 06:04:00,2.02995,2.02995,2.02973,2.02981,7000000.0
2006-05-10 06:06:00,2.03024,2.03123,2.03024,2.03123,5000000.0
2006-05-10 06:07:00,2.03149,2.03192,2.03149,2.03192,7000000.0
2006-05-10 06:08:00,2.03187,2.03192,2.0317,2.03191,6000000.0
2006-05-10 06:09:00,2.0319,2.0319,2.03157,2.03167,8000000.0
2006-05-10 06:10:00,2.03169,2.03178,2.03161,2.03178,8000000.0
2006-05-10 06:11:00,2.03194,2.03314,2.0318,2.03314,8000000.0
2006-05-10 06:12:00,2.03459,2.03558,2.03459,2.03522,8000000.0
2006-05-10 06:13:00,2.03532,2.03541,2.03519,2.03534,8000000.0
2006-05-10 06:14:00,2.03534,2.03534,2.03519,2.03525,7000000.0
2006-05-10 06:15:00,2.03534,2.03627,2.03532,2.03627,8000000.0
2006-05-10 06:16:00,2.03625,2.03625,2.03548,2.0355,5000000.0
2006-05-10 06:17:00,2.0356,2.03585,2.0356,2.03585,7000000.0
2006-05-10 06:19:00,2.03552,2.03552,2.03515,2.03515,7000000.0
2006-05-10 06:20:00,2.0348,2.0348,2.03433,2.03433,7000000.0
2006-05-10 06:21:00,2.03393,2.03393,2.03364,2.03374,8000000.0
2006-05-10 06:22:00,2.03454,2.03478,2.03448,2.03448,8000000.0
2006-05-10 06:23:00,2.03446,2.03467,2.03438,2.03447,8000000.0
2006-05-10 06:24:00,2.0344,2.03444,2.03404,2.03407,11000000.0
2006-05-10 06:25:00,2.03429,2.0343,2.03392,2.0343,11000000.0
2006-05-10 06:26:00,2.03407,2.0343,2.03385,2.0343,11000000.0
2006-05-10 06:27:00,2.03455,2.03501,2.03455,2.03501,7000000.0
2006-05-10 06:28:00,2.03551,2.03612,2.03551,2.03612,8000000.0
2006-05-10 06:29:00,2.03593,2.03611,2.03589,2.03611,8000000.0
2006-05-10 06:30:00,2.03585,2.03585,2.03555,2.03558,8000000.0
2006-05-10 06:31:00,2.03549,2.03553,2.03522,2.03553,7000000.0
2006-05-10 06:32:00,2.03544,2.03557,2.03537,2.03555,6000000.0
2006-05-10 06:34:00,2.03577,2.03579,2.03505,2.03505,7000000.0
2006-05-10 06:35:00,2.03493,2.03493,2.03461,2.03469,11000000.0
2006-05-10 06:36:00,2.03446,2.0346,2.03446,2.03446,5000000.0
2006-05-10 06:37:00,2.03455,2.03456,2.03442,2.0345,10000000.0
2006-05-10 06:39:00,2.03447,2.03457,2.03436,2.03451,11000000.0
2006-05-10 06:40:00,2.03453,2.03453,2.0343,2.0343,7000000.0
2006-05-10 06:41:00,2.03444,2.03477,2.03442,2.03471,7000000.0
2006-05-10 06:42:00,2.03494,2.03509,2.03493,2.03493,5000000.0
2006-05-10 06:43:00,2.03487,2.03507,2.03487,2.03489,7000000.0
2006-05-10 06:44:00,2.03478,2.03478,2.03404,2.03404,8000000.0
2006-05-10 06:45:00,2.03324,2.03324,2.03288,2.0332,8000000.0
2006-05-10 06:46:00,2.03327,2.03327,2.03289,2.03301,10000000.0
2006-05-10 06:47:00,2.03302,2.03326,2.03302,2.03314,8000000.0
2006-05-10 06:48:00,2.03323,2.03325,2.03285,2.03286,7000000.0
2006-05-10 06:49:00,2.03323,2.03356,2.03323,2.03356,8000000.0
2006-05-10 06:50:00,2.03402,2.0345,2.03402,2.0345,5000000.0
2006-05-10 06:51:00,2.03459,2.03459,2.03445,2.03452,10000000.0
2006-05-10 06:52:00,2.03435,2.03456,2.03428,2.03456,8000000.0
2006-05-10 06:53:00,2.03486,2.03486,2.03454,2.03454,8000000.0
2006-05-10 06:54:00,2.03497,2.03498,2.03467,2.03467,7000000.0
2006-05-10 06:56:00,2.03501,2.03524,2.03501,2.03524,4000000.0
2006-05-10 06:57:00,2.03533,2.03533,2.03511,2.03511,7000000.0
2006-05-10 06:59:00,2.03535,2.03535,2.03505,2.03517,7000000.0
2006-05-10 07:00:00,2.035,2.03506,2.03498,2.03499,7000000.0
2006-05-10 07:01:00,2.035,2.03519,2.03491,2.03519,7000000.0
2006-05-10 07:02:00,2.03511,2.03561,2.03511,2.03561,7000000.0
2006-05-10 07:03:00,2.03553,2.03553,2.03533,2.0355,7000000.0
2006-05-10 07:04:00,2.03546,2.03546,2.03528,2.03544,8000000.0
2006-05-10 07:05:00,2.03506,2.0352,2.03505,2.03511,11000000.0
2006-05-10 07:06:00,2.03474,2.03531,2.03474,2.03531,11000000.0
2006-05-10 07:07:00,2.0354,2.03555,2.03538,2.03555,11000000.0
2006-05-10 07:08:00,2.03553,2.03553,2.0353,2.03534,9000000.0
2006-05-10 07:11:00,2.03573,2.03578,2.03555,2.03564,10000000.0
2006-05-10 07:12:00,2.03528,2.03531,2.03508,2.03531,7000000.0
2006-05-10 07:13:00,2.03492,2.03512,2.03492,2.03512,8000000.0
2006-05-10 07:14:00,2.0353,2.03558,2.0353,2.03532,7000000.0
2006-05-10 07:15:00,2.03497,2.03511,2.03484,2.03511,10000000.0
2006-05-10 07:16:00,2.03528,2.03581,2.03528,2.03581,8000000.0
2006-05-10 07:17:00,2.03579,2.03639,2.03579,2.03618,11000000.0
2006-05-10 07:18:00,2.03589,2.03614,2.03589,2.03614,8000000.0
2006-05-10 07:19:00,2.03619,2.03629,2.03594,2.03625,8000000.0
2006-05-10 07:20:00,2.03643,2.03647,2.03616,2.03642,9000000.0
2006-05-10 07:21:00,2.03635,2.03664,2.03634,2.03664,10000000.0
2006-05-10 07:22:00,2.03672,2.03676,2.03654,2.03674,11000000.0
2006-05-10 07:23:00,2.0367,2.0367,2.03633,2.0366,7000000.0
2006-05-10 07:24:00,2.03661,2.03683,2.03654,2.03673,9000000.0
2006-05-10 07:25:00,2.03655,2.03655,2.03634,2.03634,8000000.0
2006-05-10 07:26:00,2.0361,2.03617,2.036,2.036,7000000.0
2006-05-10 07:27:00,2.03632,2.03648,2.03618,2.03648,7000000.0
2006-05-10 07:28:00,2.03653,2.03659,2.03647,2.03659,7000000.0
2006-05-10 07:29:00,2.03624,2.03648,2.03624,2.03648,8000000.0
2006-05-10 07:30:00,2.03627,2.03691,2.03626,2.03691,8000000.0
2006-05-10 07:31:00,2.03714,2.03737,2.03714,2.03737,7000000.0
2006-05-10 07:32:00,2.03727,2.03727,2.03685,2.03699,9000000.0
2006-05-10 07:33:00,2.0371,2.03781,2.0371,2.03781,8000000.0
2006-05-10 07:34:00,2.03836,2.03836,2.03794,2.03794,11000000.0
2006-05-10 07:35:00,2.03795,2.03795,2.0376,2.03762,8000000.0
2006-05-10 07:36:00,2.03755,2.03785,2.03755,2.03785,7000000.0
2006-05-10 07:37:00,2.03808,2.03862,2.03808,2.03844,7000000.0
2006-05-10 07:38:00,2.03876,2.03876,2.03857,2.03871,11000000.0
2006-05-10 07:40:00,2.03846,2.03854,2.03822,2.03822,8000000.0
2006-05-10 07:41:00,2.03821,2.0383,2.03802,2.03802,9000000.0
2006-05-10 07:42:00,2.03841,2.03866,2.03828,2.03828,11000000.0
2006-05-10 07:43:00,2.03888,2.03973,2.03888,2.03973,7000000.0
2006-05-10 07:44:00,2.04001,2.04013,2.03999,2.04013,7000000.0
2006-05-10 07:45:00,2.04021,2.04021,2.04,2.04009,7000000.0
2006-05-10 07:46:00,2.03993,2.04018,2.03993,2.04017,7000000.0
2006-05-10 07:47:00,2.04023,2.04023,2.04012,2.04017,7000000.0
2006-05-10 07:48:00,2.0405,2.04084,2.0405,2.04074,8000000.0
2006-05-10 07:49:00,2.04081,2.04167,2.04081,2.04167,8000000.0
2006-05-10 07:50:00,2.04182,2.04199,2.04167,2.04195,7000000.0
2006-05-10 07:51:00,2.0424,2.0424,2.04206,2.0424,8000000.0
2006-05-10 07:52:00,2.04207,2.04215,2.04183,2.04183,10000000.0
2006-05-10 07:53:00,2.04122,2.04154,2.041,2.041,11000000.0
2006-05-10 07:54:00,2.04076,2.04084,2.04054,2.04054,9000000.0
2006-05-10 07:55:00,2.04051,2.04051,2.03998,2.04025,9000000.0
2006-05-10 07:56:00,2.0403,2.04057,2.0403,2.0404,9000000.0
2006-05-10 07:57:00,2.04084,2.04084,2.04037,2.04037,7000000.0
2006-05-10 07:58:00,2.04065,2.04113,2.04049,2.04113,7000000.0
2006-05-10 07:59:00,2.04103,2.04135,2.04065,2.04135,7000000.0
2006-05-10 08:00:00,2.04123,2.04148,2.04122,2.04122,8000000.0
2006-05-10 08:01:00,2.04157,2.04159,2.04124,2.04149,10000000.0
2006-05-10 08:02:00,2.0414,2.0414,2.04114,2.04119,7000000.0
2006-05-10 08:03:00,2.04116,2.04129,2.041,2.04117,8000000.0
2006-05-10 08:04:00,2.04097,2.04102,2.04082,2.04082,8000000.0
2006-05-10 08:05:00,2.04086,2.04111,2.04086,2.04111,8000000.0
2006-05-10 08:06:00,2.04115,2.04116,2.04091,2.04091,6000000.0
2006-05-10 08:07:00,2.04131,2.04144,2.04131,2.04132,7000000.0
2006-05-10 08:08:00,2.04171,2.04174,2.04161,2.04167,7000000.0
2006-05-10 08:09:00,2.04162,2.04175,2.04157,2.04175,7000000.0
2006-05-10 08:10:00,2.0418,2.0418,2.04129,2.04129,7000000.0
2006-05-10 08:11:00,2.04147,2.04175,2.04147,2.04168,8000000.0
2006-05-10 08:12:00,2.04154,2.04154,2.04107,2.04107,9000000.0
2006-05-10 08:13:00,2.0409,2.04112,2.0409,2.04112,7000000.0
2006-05-10 08:14:00,2.04117,2.04136,2.04116,2.04135,9000000.0
2006-05-10 08:15:00,2.04109,2.04141,2.04099,2.04141,8000000.0
2006-05-10 08:16:00,2.04156,2.04173,2.04148,2.04158,11000000.0
2006-05-10 08:17:00,2.04115,2.04137,2.04105,2.04105,7000000.0
2006-05-10 08:18:00,2.04079,2.04122,2.04079,2.04122,9000000.0
2006-05-10 08:19:00,2.04096,2.04133,2.04094,2.04094,7000000.0
2006-05-10 08:20:00,2.04068,2.04084,2.04064,2.04081,8000000.0
2006-05-10 08:21:00,2.04082,2.04084,2.04061,2.04067,8000000.0
2006-05-10 08:22:00,2.04067,2.04067,2.04053,2.04061,8000000.0
2006-05-10 08:23:00,2.04077,2.04113,2.04077,2.04111,7000000.0
2006-05-10 08:24:00,2.04107,2.0411,2.04098,2.04101,7000000.0
2006-05-10 08:25:00,2.04102,2.04127,2.04102,2.04125,8000000.0
2006-05-10 08:26:00,2.04117,2.04117,2.04076,2.04076,7000000.0
2006-05-10 08:27:00,2.04097,2.04099,2.04079,2.0408,10000000.0
2006-05-10 08:28:00,2.04057,2.0407,2.04053,2.0407,7000000.0
2006-05-10 08:29:00,2.04058,2.04075,2.04046,2.04064,10000000.0
2006-05-10 08:30:00,2.04068,2.04086,2.04051,2.04071,7000000.0
2006-05-10 08:31:00,2.0406,2.04095,2.0406,2.04095,10000000.0
2006-05-10 08:32:00,2.04082,2.04082,2.04039,2.04045,8000000.0
2006-05-10 08:33:00,2.04052,2.04097,2.04052,2.04097,7000000.0
2006-05-10 08:34:00,2.041,2.04111,2.041,2.04111,9000000.0
2006-05-10 08:35:00,2.04135,2.04135,2.04098,2.04115,9000000.0
2006-05-10 08:36:00,2.04107,2.04107,2.04054,2.04054,8000000.0
2006-05-10 08:37:00,2.04035,2.04082,2.04035,2.04069,9000000.0
2006-05-10 08:38:00,2.04069,2.04118,2.04069,2.04118,10000000.0
2006-05-10 08:39:00,2.04126,2.04165,2.04126,2.04165,11000000.0
2006-05-10 08:40:00,2.04149,2.04149,2.04114,2.04114,8000000.0
2006-05-10 08:41:00,2.04113,2.04169,2.04113,2.04169,11000000.0
2006-05-10 08:42:00,2.04196,2.04196,2.04145,2.04159,10000000.0
2006-05-10 08:43:00,2.04157,2.04166,2.04156,2.0416,8000000.0
2006-05-10 08:44:00,2.04143,2.04143,2.04099,2.04102,10000000.0
2006-05-10 08:45:00,2.04098,2.04114,2.0408,2.04089,8000000.0
2006-05-10 08:46:00,2.04092,2.04135,2.03993,2.04125,8000000.0
2006-05-10 08:47:00,2.04077,2.04096,2.04056,2.04096,7000000.0
2006-05-10 08:48:00,2.04156,2.04156,2.04122,2.04122,8000000.0
2006-05-10 08:49:00,2.04087,2.04087,2.0405,2.0405,11000000.0
2006-05-10 08:50:00,2.04056,2.04061,2.0403,2.0403,7000000.0
2006-05-10 08:51:00,2.04072,2.04119,2.04072,2.04075,8000000.0
2006-05-10 08:52:00,2.04076,2.04076,2.04027,2.04027,9000000.0
2006-05-10 08:53:00,2.04045,2.04137,2.04045,2.04136,8000000.0
2006-05-10 08:54:00,2.04056,2.04069,2.04041,2.04046,8000000.0
2006-05-10 08:55:00,2.04036,2.04117,2.04036,2.04082,8000000.0
2006-05-10 08:56:00,2.04043,2.04043,2.03979,2.03979,7000000.0
2006-05-10 08:57:00,2.03961,2.03971,2.03938,2.03971,8000000.0
2006-05-10 08:58:00,2.04025,2.04066,2.04013,2.04013,7000000.0
2006-05-10 08:59:00,2.03998,2.03998,2.03935,2.03935,7000000.0
2006-05-10 09:00:00,2.03942,2.0404,2.03942,2.04024,8000000.0
2006-05-10 09:01:00,2.03996,2.0401,2.03977,2.03998,9000000.0
2006-05-10 09:02:00,2.03971,2.0404,2.03971,2.0398,10000000.0
2006-05-10 09:03:00,2.03947,2.03966,2.03927,2.03927,7000000.0
2006-05-10 09:04:00,2.03925,2.03925,2.03887,2.03887,7000000.0
2006-05-10 09:05:00,2.03864,2.03877,2.03864,2.03865,7000000.0
2006-05-10 09:06:00,2.03867,2.0388,2.03854,2.03866,11000000.0
2006-05-10 09:07:00,2.03891,2.0396,2.03891,2.0396,8000000.0
2006-05-10 09:08:00,2.03984,2.03984,2.03937,2.03937,7000000.0
2006-05-10 09:09:00,2.0393,2.03958,2.0392,2.03958,11000000.0
2006-05-10 09:10:00,2.03954,2.03977,2.03946,2.03955,7000000.0
2006-05-10 09:11:00,2.04014,2.04026,2.04007,2.04026,9000000.0
2006-05-10 09:12:00,2.04024,2.04078,2.04024,2.04071,8000000.0
2006-05-10 09:13:00,2.04104,2.04104,2.04069,2.04069,9000000.0
2006-05-10 09:14:00,2.04064,2.04064,2.04028,2.04034,11000000.0
2006-05-10 09:15:00,2.04044,2.04099,2.04044,2.04097,7000000.0
2006-05-10 09:16:00,2.04131,2.04168,2.04112,2.04112,8000000.0
2006-05-10 09:17:00,2.04073,2.04129,2.04073,2.04074,11000000.0
2006-05-10 09:18:00,2.04022,2.04032,2.04006,2.04006,8000000.0
2006-05-10 09:19:00,2.04004,2.04028,2.04004,2.0402,7000000.0
2006-05-10 09:20:00,2.03996,2.04008,2.0399,2.03992,7000000.0
2006-05-10 09:21:00,2.03998,2.04021,2.03979,2.04021,8000000.0
2006-05-10 09:22:00,2.04032,2.04036,2.04019,2.04032,8000000.0
2006-05-10 09:23:00,2.04032,2.0412,2.04032,2.0412,7000000.0
2006-05-10 09:24:00,2.04095,2.04119,2.04095,2.04119,8000000.0
2006-05-10 09:25:00,2.04114,2.0413,2.04112,2.04123,7000000.0
2006-05-10 09:26:00,2.0409,2.04091,2.04069,2.04069,11000000.0
2006-05-10 09:27:00,2.0405,2.04071,2.04029,2.04071,11000000.0
2006-05-10 09:28:00,2.04078,2.04097,2.04054,2.04054,9000000.0
2006-05-10 09:29:00,2.04059,2.04071,2.04047,2.04066,8000000.0
2006-05-10 09:30:00,2.04062,2.04062,2.04047,2.0406,7000000.0
2006-05-10 09:31:00,2.04035,2.04073,2.04035,2.04064,7000000.0
2006-05-10 09:32:00,2.04074,2.04074,2.04042,2.04042,7000000.0
2006-05-10 09:33:00,2.04042,2.04049,2.04034,2.04038,8000000.0
2006-05-10 09:34:00,2.0403,2.04046,2.0403,2.0404,7000000.0
2006-05-10 09:35:00,2.04046,2.04046,2.04027,2.04028,10000000.0
2006-05-10 09:36:00,2.04019,2.04046,2.04019,2.04046,8000000.0
2006-05-10 09:37:00,2.04057,2.04066,2.04051,2.04066,11000000.0
2006-05-10 09:38:00,2.04046,2.04062,2.03867,2.04043,11000000.0
2006-05-10 09:39:00,2.04012,2.04028,2.03999,2.04028,7000000.0
2006-05-10 09:40:00,2.04054,2.04057,2.04029,2.04049,9000000.0
2006-05-10 09:41:00,2.04079,2.04091,2.04068,2.04068,8000000.0
2006-05-10 09:42:00,2.04059,2.04069,2.0405,2.04067,10000000.0
2006-05-10 09:43:00,2.04042,2.04042,2.04016,2.04016,11000000.0
2006-05-10 09:44:00,2.04002,2.04008,2.0399,2.0399,8000000.0
2006-05-10 09:45:00,2.03947,2.03956,2.03936,2.03956,7000000.0
2006-05-10 09:46:00,2.03956,2.03956,2.03908,2.03917,11000000.0
2006-05-10 09:47:00,2.03916,2.03954,2.03904,2.03954,9000000.0
2006-05-10 09:48:00,2.03952,2.04047,2.03952,2.04047,7000000.0
2006-05-10 09:49:00,2.04023,2.04023,2.03988,2.03996,11000000.0
2006-05-10 09:50:00,2.04003,2.04111,2.04003,2.04111,8000000.0
2006-05-10 09:51:00,2.04141,2.04141,2.04084,2.04089,8000000.0
2006-05-10 09:52:00,2.04081,2.04111,2.04064,2.04111,8000000.0
2006-05-10 09:53:00,2.04113,2.04126,2.0411,2.0411,10000000.0
2006-05-10 09:54:00,2.041,2.041,2.04048,2.04048,6000000.0
2006-05-10 09:56:00,2.04051,2.04067,2.04051,2.04066,10000000.0
2006-05-10 09:57:00,2.04046,2.04077,2.04046,2.04065,8000000.0
2006-05-10 09:58:00,2.04105,2.04109,2.04101,2.04101,8000000.0
2006-05-10 09:59:00,2.04084,2.04084,2.04039,2.04039,10000000.0
2006-05-10 10:00:00,2.04038,2.04054,2.04031,2.04054,10000000.0
2006-05-10 10:01:00,2.04065,2.04087,2.04065,2.04087,10000000.0
2006-05-10 10:02:00,2.04086,2.0409,2.04081,2.04084,10000000.0
2006-05-10 10:03:00,2.04044,2.04071,2.04042,2.04071,7000000.0
2006-05-10 10:04:00,2.0406,2.04081,2.04059,2.04077,7000000.0
2006-05-10 10:05:00,2.04074,2.04074,2.04041,2.04054,11000000.0
2006-05-10 10:06:00,2.04018,2.04043,2.04008,2.04043,7000000.0
2006-05-10 10:07:00,2.0404,2.04053,2.0403,2.04053,7000000.0
2006-05-10 10:08:00,2.04043,2.04058,2.04036,2.04058,7000000.0
2006-05-10 10:09:00,2.04042,2.04051,2.04031,2.04031,7000000.0
2006-05-10 10:10:00,2.03985,2.03987,2.03969,2.03973,7000000.0
2006-05-10 10:11:00,2.0397,2.04012,2.0397,2.04012,7000000.0
2006-05-10 10:12:00,2.04001,2.04007,2.03971,2.03999,8000000.0
2006-05-10 10:13:00,2.03985,2.03987,2.03965,2.03974,8000000.0
2006-05-10 10:14:00,2.03995,2.03998,2.0398,2.03998,7000000.0
2006-05-10 10:15:00,2.03993,2.03993,2.03955,2.03974,10000000.0
2006-05-10 10:16:00,2.03997,2.03997,2.03971,2.03978,7000000.0
2006-05-10 10:17:00,2.0396,2.0396,2.03936,2.03949,11000000.0
2006-05-10 10:18:00,2.03974,2.03974,2.03948,2.03964,8000000.0
2006-05-10 10:19:00,2.0396,2.03965,2.03946,2.03963,9000000.0
2006-05-10 10:20:00,2.03964,2.03982,2.03948,2.03982,7000000.0
2006-05-10 10:21:00,2.03982,2.03982,2.03947,2.03947,8000000.0
2006-05-10 10:22:00,2.03932,2.03959,2.03932,2.03952,7000000.0
2006-05-10 10:23:00,2.03946,2.03984,2.03946,2.03963,7000000.0
2006-05-10 10:24:00,2.0398,2.04004,2.03964,2.03972,7000000.0
2006-05-10 10:25:00,2.03983,2.03983,2.0395,2.03955,9000000.0
2006-05-10 10:26:00,2.03944,2.03944,2.03914,2.03914,11000000.0
2006-05-10 10:27:00,2.03896,2.03906,2.03864,2.03882,8000000.0
2006-05-10 10:28:00,2.03858,2.03904,2.03858,2.03894,9000000.0
2006-05-10 10:29:00,2.03882,2.03898,2.03848,2.03848,8000000.0
2006-05-10 10:30:00,2.03881,2.03952,2.03881,2.03951,8000000.0
2006-05-10 10:31:00,2.03959,2.04009,2.03959,2.0399,7000000.0
2006-05-10 10:32:00,2.04009,2.04023,2.04002,2.04009,9000000.0
2006-05-10 10:33:00,2.04016,2.04063,2.04016,2.04063,7000000.0
2006-05-10 10:34:00,2.04028,2.04028,2.03946,2.03959,7000000.0
2006-05-10 10:35:00,2.03988,2.03988,2.03968,2.0398,7000000.0
2006-05-10 10:36:00,2.03949,2.03949,2.03872,2.03874,8000000.0
2006-05-10 10:37:00,2.03862,2.03939,2.03862,2.03938,8000000.0
2006-05-10 10:38:00,2.04026,2.04061,2.04026,2.04045,10000000.0
2006-05-10 10:39:00,2.04083,2.04182,2.04083,2.04182,8000000.0
2006-05-10 10:40:00,2.04323,2.04395,2.04323,2.0436,7000000.0
2006-05-10 10:41:00,2.0434,2.04356,2.043,2.043,9000000.0
2006-05-10 10:42:00,2.04301,2.04301,2.04275,2.04275,7000000.0
2006-05-10 10:43:00,2.04282,2.04282,2.04257,2.04279,10000000.0
2006-05-10 10:44:00,2.04318,2.04366,2.04318,2.0436,7000000.0
2006-05-10 10:45:00,2.04364,2.04376,2.04343,2.04376,8000000.0
2006-05-10 10:46:00,2.04364,2.04441,2.04364,2.04441,8000000.0
2006-05-10 10:47:00,2.04448,2.0445,2.04423,2.04445,7000000.0
2006-05-10 10:48:00,2.04434,2.04443,2.04429,2.04435,8000000.0
2006-05-10 10:49:00,2.04457,2.04474,2.04456,2.04467,9000000.0
2006-05-10 10:50:00,2.04458,2.04458,2.04445,2.04445,8000000.0
2006-05-10 10:51:00,2.04443,2.04446,2.04401,2.04414,9000000.0
2006-05-10 10:52:00,2.04436,2.04436,2.04408,2.04433,8000000.0
2006-05-10 10:53:00,2.04397,2.04406,2.04386,2.044,9000000.0
2006-05-10 10:54:00,2.04429,2.04452,2.04403,2.04403,10000000.0
2006-05-10 10:55:00,2.04399,2.04412,2.04368,2.04368,7000000.0
2006-05-10 10:56:00,2.04373,2.04483,2.04261,2.04417,7000000.0
2006-05-10 10:57:00,2.04387,2.04404,2.04387,2.04394,8000000.0
2006-05-10 10:58:00,2.04409,2.04437,2.04409,2.04411,7000000.0
2006-05-10 10:59:00,2.04414,2.04443,2.04408,2.04443,11000000.0
2006-05-10 11:00:00,2.04435,2.04435,2.04245,2.04245,7000000.0
2006-05-10 11:01:00,2.04399,2.04405,2.04383,2.04383,8000000.0
2006-05-10 11:02:00,2.0438,2.04401,2.0438,2.04397,7000000.0
2006-05-10 11:03:00,2.04385,2.04408,2.04385,2.04397,11000000.0
2006-05-10 11:04:00,2.0439,2.0439,2.04347,2.04347,11000000.0
2006-05-10 11:05:00,2.04386,2.04386,2.04342,2.04349,7000000.0
2006-05-10 11:06:00,2.04254,2.04254,2.04186,2.04201,8000000.0
2006-05-10 11:07:00,2.04171,2.04171,2.04142,2.04142,7000000.0
2006-05-10 11:08:00,2.04115,2.04152,2.04111,2.04152,9000000.0
2006-05-10 11:09:00,2.04159,2.04219,2.04159,2.04219,8000000.0
2006-05-10 11:10:00,2.04256,2.04286,2.04256,2.04277,8000000.0
2006-05-10 11:11:00,2.04217,2.04217,2.04189,2.04194,10000000.0
2006-05-10 11:12:00,2.04197,2.04284,2.04197,2.04284,7000000.0
2006-05-10 11:13:00,2.04309,2.04391,2.04297,2.04391,11000000.0
2006-05-10 11:14:00,2.04397,2.04397,2.04328,2.04328,11000000.0
2006-05-10 11:15:00,2.04343,2.04354,2.04338,2.04346,7000000.0
2006-05-10 11:16:00,2.0435,2.0438,2.0435,2.0438,7000000.0
2006-05-10 11:17:00,2.04425,2.04472,2.04425,2.04472,7000000.0
2006-05-10 11:18:00,2.04509,2.04537,2.04508,2.04508,10000000.0
2006-05-10 11:19:00,2.04503,2.04521,2.04503,2.04521,11000000.0
2006-05-10 11:20:00,2.04544,2.04544,2.04492,2.04513,8000000.0
2006-05-10 11:21:00,2.04535,2.04535,2.04521,2.04526,7000000.0
2006-05-10 11:22:00,2.0451,2.0451,2.04459,2.04459,8000000.0
2006-05-10 11:23:00,2.04431,2.04468,2.04431,2.04462,8000000.0
2006-05-10 11:24:00,2.04452,2.04452,2.04378,2.04378,7000000.0
2006-05-10 11:25:00,2.0434,2.04368,2.04325,2.04368,8000000.0
2006-05-10 11:26:00,2.04357,2.04361,2.04323,2.04323,11000000.0
2006-05-10 11:27:00,2.04305,2.04307,2.0426,2.0426,8000000.0
2006-05-10 11:28:00,2.04274,2.04279,2.04176,2.04176,7000000.0
2006-05-10 11:29:00,2.04176,2.04201,2.04171,2.04187,8000000.0
2006-05-10 11:30:00,2.0418,2.04181,2.04153,2.04181,7000000.0
2006-05-10 11:31:00,2.04176,2.04176,2.0414,2.04145,11000000.0
2006-05-10 11:32:00,2.04118,2.04184,2.04118,2.04184,11000000.0
2006-05-10 11:33:00,2.04166,2.04166,2.04095,2.04095,7000000.0
2006-05-10 11:34:00,2.04056,2.04117,2.04045,2.04117,7000000.0
2006-05-10 11:35:00,2.04154,2.04269,2.04154,2.04269,10000000.0
2006-05-10 11:36:00,2.04295,2.04303,2.04288,2.04292,8000000.0
2006-05-10 11:37:00,2.04315,2.04393,2.04315,2.04382,8000000.0
2006-05-10 11:38:00,2.04384,2.04389,2.04379,2.04389,9000000.0
2006-05-10 11:39:00,2.04377,2.04398,2.04377,2.04398,9000000.0
2006-05-10 11:40:00,2.04413,2.04467,2.04413,2.04467,11000000.0
2006-05-10 11:41:00,2.04479,2.04541,2.04479,2.04541,11000000.0
2006-05-10 11:42:00,2.04541,2.046,2.0451,2.046,11000000.0
2006-05-10 11:43:00,2.04563,2.04567,2.04545,2.04545,7000000.0
2006-05-10 11:44:00,2.04562,2.04562,2.04535,2.04538,7000000.0
2006-05-10 11:45:00,2.04565,2.04594,2.04565,2.04584,11000000.0
2006-05-10 11:46:00,2.04629,2.04655,2.04629,2.04643,7000000.0
2006-05-10 11:47:00,2.04652,2.0466,2.04642,2.04642,9000000.0
2006-05-10 11:48:00,2.0463,2.04639,2.04622,2.04639,10000000.0
2006-05-10 11:49:00,2.04615,2.04677,2.04615,2.04673,7000000.0
2006-05-10 11:50:00,2.04651,2.04652,2.04641,2.04641,7000000.0
2006-05-10 11:51:00,2.04656,2.04665,2.04611,2.04665,8000000.0
2006-05-10 11:52:00,2.04697,2.04714,2.04686,2.04686,10000000.0
2006-05-10 11:53:00,2.0465,2.04651,2.04624,2.0464,10000000.0
2006-05-10 11:54:00,2.04657,2.04675,2.04651,2.04675,9000000.0
2006-05-10 11:55:00,2.0469,2.04707,2.04674,2.04707,8000000.0
2006-05-10 11:56:00,2.04711,2.04746,2.04711,2.04731,11000000.0
2006-05-10 11:57:00,2.04735,2.04745,2.04734,2.04736,8000000.0
2006-05-10 11:58:00,2.04774,2.04786,2.04764,2.04766,9000000.0
2006-05-10 11:59:00,2.04763,2.04763,2.04749,2.04752,7000000.0
2006-05-10 12:00:00,2.04717,2.04717,2.04693,2.04706,7000000.0
2006-05-10 12:01:00,2.04729,2.04734,2.0472,2.04725,10000000.0
2006-05-10 12:02:00,2.04719,2.04721,2.04709,2.04719,10000000.0
2006-05-10 12:03:00,2.04748,2.0476,2.04744,2.04747,7000000.0
2006-05-10 12:04:00,2.04753,2.04756,2.04742,2.04756,9000000.0
2006-05-10 12:05:00,2.04756,2.0478,2.04751,2.04774,11000000.0
2006-05-10 12:06:00,2.04805,2.04857,2.04805,2.04837,7000000.0
2006-05-10 12:07:00,2.0481,2.0484,2.0481,2.0484,7000000.0
2006-05-10 12:08:00,2.04842,2.04842,2.04826,2.04831,9000000.0
2006-05-10 12:09:00,2.04819,2.04819,2.04775,2.04778,8000000.0
2006-05-10 12:10:00,2.04791,2.04848,2.04791,2.04847,8000000.0
2006-05-10 12:11:00,2.04872,2.0489,2.04858,2.04867,7000000.0
2006-05-10 12:12:00,2.04865,2.04872,2.04823,2.04823,7000000.0
2006-05-10 12:13:00,2.04823,2.04825,2.04788,2.04809,10000000.0
2006-05-10 12:14:00,2.04786,2.04786,2.04696,2.04696,8000000.0
2006-05-10 12:15:00,2.04668,2.04731,2.04659,2.04731,8000000.0
2006-05-10 12:16:00,2.04726,2.04734,2.04699,2.04699,8000000.0
2006-05-10 12:17:00,2.04687,2.04716,2.04686,2.04716,8000000.0
2006-05-10 12:18:00,2.04744,2.04771,2.04743,2.04753,11000000.0
2006-05-10 12:19:00,2.04745,2.04745,2.04681,2.04681,9000000.0
2006-05-10 12:20:00,2.04654,2.04693,2.04644,2.04693,10000000.0
2006-05-10 12:21:00,2.04674,2.04737,2.04542,2.04542,7000000.0
2006-05-10 12:22:00,2.04719,2.0475,2.04719,2.0475,8000000.0
2006-05-10 12:23:00,2.04806,2.04821,2.04803,2.04803,7000000.0
2006-05-10 12:24:00,2.04843,2.04915,2.04843,2.04915,7000000.0
2006-05-10 12:25:00,2.04941,2.05043,2.04941,2.05042,9000000.0
2006-05-10 12:26:00,2.05089,2.05093,2.05025,2.05025,8000000.0
2006-05-10 12:27:00,2.04959,2.04962,2.04921,2.04921,10000000.0
2006-05-10 12:28:00,2.04925,2.04988,2.04925,2.04988,9000000.0
2006-05-10 12:29:00,2.04949,2.04949,2.04912,2.04926,9000000.0
2006-05-10 12:30:00,2.04919,2.0493,2.04903,2.04907,7000000.0
2006-05-10 12:31:00,2.04903,2.04904,2.0488,2.04895,11000000.0
2006-05-10 12:32:00,2.04824,2.04863,2.04817,2.04863,7000000.0
2006-05-10 12:33:00,2.04877,2.04877,2.04847,2.04847,7000000.0
2006-05-10 12:34:00,2.04845,2.04872,2.04845,2.04872,7000000.0
2006-05-10 12:36:00,2.04839,2.0485,2.0482,2.0483,8000000.0
2006-05-10 12:37:00,2.04817,2.04852,2.04817,2.04852,9000000.0
2006-05-10 12:38:00,2.04832,2.04832,2.04719,2.04738,8000000.0
2006-05-10 12:39:00,2.04747,2.04756,2.0473,2.0473,9000000.0
2006-05-10 12:40:00,2.04713,2.04713,2.04667,2.04689,7000000.0
2006-05-10 12:41:00,2.0467,2.0471,2.04643,2.0471,8000000.0
2006-05-10 12:42:00,2.04689,2.04729,2.04689,2.04695,9000000.0
2006-05-10 12:43:00,2.04702,2.04713,2.04679,2.04679,9000000.0
2006-05-10 12:44:00,2.04734,2.04737,2.04723,2.04737,8000000.0
2006-05-10 12:45:00,2.04761,2.04775,2.04723,2.04759,10000000.0
2006-05-10 12:46:00,2.04733,2.04758,2.04719,2.04719,9000000.0
2006-05-10 12:47:00,2.04761,2.04795,2.04744,2.04795,10000000.0
2006-05-10 12:48:00,2.04844,2.04862,2.04821,2.04827,11000000.0
2006-05-10 12:49:00,2.04808,2.04808,2.04733,2.04733,7000000.0
2006-05-10 12:50:00,2.04756,2.04783,2.04752,2.04759,7000000.0
2006-05-10 12:51:00,2.04762,2.04769,2.04752,2.04753,8000000.0
2006-05-10 12:52:00,2.04765,2.04777,2.04739,2.04777,11000000.0
2006-05-10 12:53:00,2.04778,2.04793,2.04778,2.04789,8000000.0
2006-05-10 12:54:00,2.04786,2.04787,2.04774,2.04775,7000000.0
2006-05-10 12:55:00,2.04778,2.04785,2.0477,2.0477,8000000.0
2006-05-10 12:56:00,2.04759,2.04868,2.04759,2.04868,7000000.0
2006-05-10 12:57:00,2.04857,2.04857,2.0478,2.0478,7000000.0
2006-05-10 12:58:00,2.04779,2.04788,2.0475,2.04779,8000000.0
2006-05-10 12:59:00,2.04789,2.04793,2.04765,2.04779,7000000.0
2006-05-10 13:00:00,2.04755,2.04786,2.04755,2.04786,8000000.0
2006-05-10 13:01:00,2.04755,2.0477,2.0475,2.04762,8000000.0
2006-05-10 13:02:00,2.04756,2.04756,2.04718,2.04746,7000000.0
2006-05-10 13:03:00,2.04748,2.04762,2.04748,2.04759,8000000.0
2006-05-10 13:04:00,2.04715,2.0472,2.04701,2.04705,7000000.0
2006-05-10 13:05:00,2.04696,2.04696,2.04657,2.04682,8000000.0
2006-05-10 13:06:00,2.04654,2.04663,2.04636,2.04647,7000000.0
2006-05-10 13:07:00,2.04661,2.0468,2.04661,2.04673,7000000.0
2006-05-10 13:09:00,2.04663,2.04663,2.04635,2.04652,7000000.0
2006-05-10 13:10:00,2.04646,2.04655,2.04604,2.04604,9000000.0
2006-05-10 13:11:00,2.04633,2.04633,2.04605,2.04628,8000000.0
2006-05-10 13:12:00,2.04666,2.04748,2.04666,2.04748,8000000.0
2006-05-10 13:13:00,2.0472,2.04743,2.0472,2.04743,9000000.0
2006-05-10 13:14:00,2.04735,2.04746,2.04716,2.04732,7000000.0
2006-05-10 13:15:00,2.04712,2.04714,2.04691,2.04714,8000000.0
2006-05-10 13:16:00,2.04725,2.04746,2.04698,2.04746,8000000.0
2006-05-10 13:17:00,2.04767,2.04772,2.04742,2.04748,9000000.0
2006-05-10 13:18:00,2.04722,2.04748,2.04706,2.04748,10000000.0
2006-05-10 13:19:00,2.04755,2.04761,2.04726,2.04761,8000000.0
2006-05-10 13:20:00,2.04757,2.0476,2.04728,2.04736,8000000.0
2006-05-10 13:21:00,2.04724,2.04724,2.04667,2.04667,7000000.0
2006-05-10 13:22:00,2.04623,2.04643,2.04609,2.04625,11000000.0
2006-05-10 13:23:00,2.04605,2.04612,2.04598,2.04598,8000000.0
2006-05-10 13:25:00,2.04585,2.04699,2.04585,2.04699,11000000.0
2006-05-10 13:26:00,2.04812,2.0485,2.04806,2.04844,10000000.0
2006-05-10 13:27:00,2.04812,2.04829,2.04805,2.04829,8000000.0
2006-05-10 13:28:00,2.048,2.048,2.04704,2.04704,21000000.0
2006-05-10 13:29:00,2.04657,2.04698,2.04657,2.04698,17000000.0
2006-05-10 13:30:00,2.04742,2.04746,2.04686,2.04686,7000000.0
2006-05-10 13:31:00,2.04669,2.04669,2.04647,2.04647,9000000.0
2006-05-10 13:32:00,2.04653,2.04673,2.04651,2.04651,14000000.0
2006-05-10 13:33:00,2.04617,2.04625,2.04617,2.04623,14000000.0
2006-05-10 13:34:00,2.04606,2.0462,2.04516,2.04516,31000000.0
2006-05-10 13:35:00,2.04461,2.04467,2.04427,2.04427,17000000.0
2006-05-10 13:36:00,2.04381,2.04398,2.04359,2.04398,24000000.0
2006-05-10 13:37:00,2.0434,2.0434,2.04215,2.04215,10000000.0
2006-05-10 13:38:00,2.0418,2.04184,2.04037,2.04037,18000000.0
2006-05-10 13:39:00,2.04006,2.04147,2.04006,2.04147,15000000.0
2006-05-10 13:40:00,2.04155,2.04161,2.04136,2.04137,29000000.0
2006-05-10 13:41:00,2.04117,2.04148,2.04106,2.04148,13000000.0
2006-05-10 13:42:00,2.04204,2.04241,2.04204,2.04241,3000000.0
2006-05-10 13:43:00,2.04314,2.04314,2.04256,2.04256,10000000.0
2006-05-10 13:44:00,2.04253,2.04253,2.04208,2.04223,26000000.0
2006-05-10 13:45:00,2.04208,2.04227,2.04176,2.0419,22000000.0
2006-05-10 13:46:00,2.04172,2.04173,2.0416,2.04164,19000000.0
2006-05-10 13:47:00,2.04175,2.04189,2.04134,2.04189,17000000.0
2006-05-10 13:48:00,2.04237,2.04281,2.04214,2.04281,22000000.0
2006-05-10 13:49:00,2.04285,2.04346,2.04285,2.04303,24000000.0
2006-05-10 13:50:00,2.04284,2.04284,2.04151,2.04151,15000000.0
2006-05-10 13:51:00,2.04101,2.04101,2.04048,2.04077,22000000.0
2006-05-10 13:52:00,2.0405,2.04084,2.0405,2.04084,32000000.0
2006-05-10 13:53:00,2.04081,2.04081,2.03969,2.03969,28000000.0
2006-05-10 13:54:00,2.03909,2.03909,2.03828,2.03847,31000000.0
2006-05-10 13:55:00,2.03824,2.03824,2.03684,2.03684,20000000.0
2006-05-10 13:56:00,2.03579,2.03661,2.0357,2.03661,24000000.0
2006-05-10 13:57:00,2.03661,2.03694,2.03661,2.03683,34000000.0
2006-05-10 13:58:00,2.03714,2.03755,2.03714,2.03755,16000000.0
2006-05-10 13:59:00,2.03761,2.03866,2.03761,2.03852,30000000.0
2006-05-10 14:00:00,2.03843,2.03854,2.03803,2.03848,39000000.0
2006-05-10 14:01:00,2.03851,2.03852,2.03793,2.03793,30000000.0
2006-05-10 14:02:00,2.03735,2.03735,2.03665,2.03665,19000000.0
2006-05-10 14:03:00,2.03669,2.03677,2.03664,2.03673,23000000.0
2006-05-10 14:04:00,2.03701,2.03703,2.03696,2.03698,33000000.0
2006-05-10 14:05:00,2.03703,2.03776,2.03698,2.03776,28000000.0
2006-05-10 14:06:00,2.03827,2.03887,2.03827,2.03857,31000000.0
2006-05-10 14:07:00,2.03834,2.03887,2.03834,2.03854,31000000.0
2006-05-10 14:08:00,2.03863,2.03893,2.03863,2.03893,27000000.0
2006-05-10 14:10:00,2.03872,2.03883,2.03864,2.03869,24000000.0
2006-05-10 14:11:00,2.03855,2.03936,2.03855,2.03928,21000000.0
2006-05-10 14:12:00,2.03911,2.0393,2.03909,2.03914,22000000.0
2006-05-10 14:13:00,2.03916,2.03916,2.03906,2.03916,13000000.0
2006-05-10 14:14:00,2.03913,2.03918,2.03908,2.03911,21000000.0
2006-05-10 14:15:00,2.03909,2.03909,2.03877,2.03882,25000000.0
2006-05-10 14:16:00,2.03875,2.03962,2.03875,2.03962,26000000.0
2006-05-10 14:17:00,2.04005,2.04011,2.03989,2.03991,32000000.0
2006-05-10 14:18:00,2.03971,2.04015,2.03971,2.04005,27000000.0
2006-05-10 14:19:00,2.04006,2.04013,2.03985,2.04012,35000000.0
2006-05-10 14:20:00,2.04011,2.04046,2.04001,2.04001,32000000.0
2006-05-10 14:21:00,2.03959,2.03978,2.03939,2.03978,39000000.0
2006-05-10 14:22:00,2.03977,2.03978,2.03955,2.0397,22000000.0
2006-05-10 14:23:00,2.03964,2.0397,2.03906,2.03906,40000000.0
2006-05-10 14:24:00,2.03904,2.03929,2.03904,2.03921,10000000.0
2006-05-10 14:25:00,2.03883,2.03917,2.03857,2.03917,35000000.0
2006-05-10 14:26:00,2.03909,2.03911,2.03895,2.039,18000000.0
2006-05-10 14:27:00,2.03895,2.03927,2.03895,2.03927,28000000.0
2006-05-10 14:28:00,2.03927,2.03927,2.0388,2.0392,21000000.0
2006-05-10 14:30:00,2.03888,2.03933,2.03874,2.03933,25000000.0
2006-05-10 14:31:00,2.03967,2.03995,2.03967,2.03981,26000000.0
2006-05-10 14:32:00,2.03941,2.03941,2.03931,2.03938,32000000.0
2006-05-10 14:33:00,2.03961,2.03965,2.03936,2.03936,20000000.0
2006-05-10 14:34:00,2.03951,2.03978,2.03951,2.03978,25000000.0
2006-05-10 14:35:00,2.04005,2.04005,2.03934,2.03953,23000000.0
2006-05-10 14:36:00,2.03963,2.03986,2.03942,2.03942,11000000.0
2006-05-10 14:37:00,2.03953,2.04023,2.03953,2.03997,41000000.0
2006-05-10 14:38:00,2.03977,2.03977,2.0392,2.0392,54000000.0
2006-05-10 14:39:00,2.03926,2.03934,2.03926,2.03929,36000000.0
2006-05-10 14:40:00,2.03933,2.03978,2.03933,2.03978,36000000.0
2006-05-10 14:41:00,2.04008,2.04008,2.0398,2.0398,41000000.0
2006-05-10 14:42:00,2.03982,2.03982,2.03909,2.03909,19000000.0
2006-05-10 14:43:00,2.03877,2.03952,2.03877,2.03919,20000000.0
2006-05-10 14:44:00,2.03937,2.03937,2.03925,2.03925,25000000.0
2006-05-10 14:45:00,2.03915,2.0393,2.03908,2.03908,33000000.0
2006-05-10 14:46:00,2.03933,2.03962,2.03933,2.03938,11000000.0
2006-05-10 14:47:00,2.03986,2.03998,2.03932,2.03932,7000000.0
2006-05-10 14:48:00,2.03922,2.03969,2.03908,2.0394,21000000.0
2006-05-10 14:49:00,2.03918,2.03955,2.03914,2.03955,32000000.0
2006-05-10 14:50:00,2.03969,2.03969,2.03913,2.03945,33000000.0
2006-05-10 14:51:00,2.03945,2.03945,2.0392,2.03931,37000000.0
2006-05-10 14:52:00,2.03974,2.03976,2.03927,2.03927,17000000.0
2006-05-10 14:53:00,2.03928,2.03941,2.03928,2.03941,22000000.0
2006-05-10 14:54:00,2.03933,2.03933,2.03908,2.03908,17000000.0
2006-05-10 14:55:00,2.03915,2.03921,2.03906,2.03908,7000000.0
2006-05-10 14:56:00,2.0388,2.039,2.0388,2.03887,21000000.0
2006-05-10 14:57:00,2.03869,2.03892,2.03867,2.03887,12000000.0
2006-05-10 14:58:00,2.0386,2.03884,2.03845,2.03851,31000000.0
2006-05-10 14:59:00,2.03869,2.03869,2.0383,2.0383,20000000.0
2006-05-10 15:00:00,2.03823,2.03828,2.0382,2.03828,32000000.0
2006-05-10 15:01:00,2.03886,2.03888,2.03849,2.03849,14000000.0
2006-05-10 15:02:00,2.03854,2.03876,2.0384,2.03848,26000000.0
2006-05-10 15:04:00,2.03904,2.03916,2.03889,2.03894,29000000.0
2006-05-10 15:05:00,2.03881,2.03905,2.03881,2.03903,28000000.0
2006-05-10 15:06:00,2.03895,2.03895,2.03871,2.03871,16000000.0
2006-05-10 15:07:00,2.03871,2.03871,2.03863,2.03871,26000000.0
2006-05-10 15:08:00,2.03886,2.03902,2.03884,2.03896,25000000.0
2006-05-10 15:09:00,2.03905,2.03905,2.03885,2.03903,34000000.0
2006-05-10 15:10:00,2.03902,2.03916,2.03899,2.03916,36000000.0
2006-05-10 15:11:00,2.03879,2.03883,2.0387,2.03877,27000000.0
2006-05-10 15:12:00,2.03875,2.03876,2.03857,2.03857,26000000.0
2006-05-10 15:13:00,2.03857,2.03857,2.0383,2.03837,41000000.0
2006-05-10 15:14:00,2.03813,2.03868,2.03813,2.03868,30000000.0
2006-05-10 15:15:00,2.03912,2.03974,2.03912,2.03968,21000000.0
2006-05-10 15:16:00,2.03962,2.03962,2.0394,2.0394,9000000.0
2006-05-10 15:17:00,2.03915,2.03915,2.03898,2.03908,26000000.0
2006-05-10 15:18:00,2.03874,2.0389,2.03874,2.0389,10000000.0
2006-05-10 15:19:00,2.03868,2.03868,2.03833,2.03833,16000000.0
2006-05-10 15:20:00,2.03821,2.03851,2.03821,2.03844,20000000.0
2006-05-10 15:21:00,2.03851,2.03861,2.03851,2.03861,12000000.0
2006-05-10 15:22:00,2.03821,2.03822,2.03816,2.03817,22000000.0
2006-05-10 15:23:00,2.03817,2.03822,2.03814,2.03822,36000000.0
2006-05-10 15:24:00,2.03826,2.03826,2.0379,2.0379,8000000.0
2006-05-10 15:25:00,2.0378,2.03781,2.0377,2.0378,14000000.0
2006-05-10 15:26:00,2.03783,2.03786,2.03758,2.03786,40000000.0
2006-05-10 15:27:00,2.03764,2.03764,2.03721,2.03721,32000000.0
2006-05-10 15:28:00,2.03748,2.03749,2.03719,2.03719,55000000.0
2006-05-10 15:29:00,2.03693,2.03698,2.0351,2.03684,47000000.0
2006-05-10 15:30:00,2.03533,2.03801,2.03533,2.03677,71000000.0
2006-05-10 15:31:00,2.03651,2.03652,2.03645,2.03646,58000000.0
2006-05-10 15:32:00,2.03629,2.0367,2.03622,2.03622,25000000.0
2006-05-10 15:33:00,2.03575,2.03578,2.0351,2.03578,32000000.0
2006-05-10 15:34:00,2.03612,2.03666,2.03612,2.03659,22000000.0
2006-05-10 15:35:00,2.03701,2.03751,2.03697,2.03751,30000000.0
2006-05-10 15:36:00,2.03735,2.03762,2.03732,2.03738,23000000.0
2006-05-10 15:37:00,2.03734,2.03759,2.03729,2.03744,24000000.0
2006-05-10 15:38:00,2.03734,2.03811,2.03734,2.03811,61000000.0
2006-05-10 15:39:00,2.03843,2.03883,2.03835,2.03835,40000000.0
2006-05-10 15:40:00,2.03844,2.03888,2.03844,2.03877,37000000.0
2006-05-10 15:41:00,2.03888,2.03923,2.03885,2.03923,43000000.0
2006-05-10 15:42:00,2.03923,2.03923,2.03881,2.03902,41000000.0
2006-05-10 15:43:00,2.03898,2.03912,2.03898,2.03904,30000000.0
2006-05-10 15:44:00,2.03867,2.03867,2.03833,2.03845,29000000.0
2006-05-10 15:45:00,2.03841,2.03937,2.03841,2.03921,36000000.0
2006-05-10 15:46:00,2.03924,2.03938,2.03923,2.03938,24000000.0
2006-05-10 15:47:00,2.03937,2.03937,2.03825,2.03825,31000000.0
2006-05-10 15:48:00,2.03789,2.03829,2.03785,2.03829,33000000.0
2006-05-10 15:49:00,2.03852,2.03852,2.0381,2.03843,25000000.0
2006-05-10 15:50:00,2.03839,2.03866,2.03838,2.03866,11000000.0
2006-05-10 15:51:00,2.03882,2.03917,2.03874,2.03875,37000000.0
2006-05-10 15:52:00,2.03849,2.03849,2.03807,2.03807,23000000.0
2006-05-10 15:53:00,2.03803,2.03809,2.0378,2.0378,15000000.0
2006-05-10 15:54:00,2.03786,2.03853,2.03785,2.03828,26000000.0
2006-05-10 15:55:00,2.03878,2.03933,2.03878,2.03933,33000000.0
2006-05-10 15:56:00,2.03919,2.03938,2.03918,2.03938,6000000.0
2006-05-10 15:57:00,2.03927,2.03931,2.03921,2.03922,34000000.0
2006-05-10 15:58:00,2.03929,2.03939,2.03929,2.03932,24000000.0
2006-05-10 15:59:00,2.0392,2.0392,2.03905,2.03905,23000000.0
2006-05-10 16:00:00,2.03928,2.04041,2.03928,2.04041,51000000.0
2006-05-10 16:01:00,2.04038,2.0404,2.04007,2.04012,31000000.0
2006-05-10 16:02:00,2.04028,2.04028,2.04,2.04003,29000000.0
2006-05-10 16:03:00,2.03977,2.03993,2.03962,2.03962,51000000.0
2006-05-10 16:04:00,2.03951,2.03951,2.03899,2.03939,38000000.0
2006-05-10 16:05:00,2.03974,2.03986,2.03962,2.03962,37000000.0
2006-05-10 16:06:00,2.03962,2.03987,2.03947,2.03987,33000000.0
2006-05-10 16:07:00,2.03988,2.04073,2.03988,2.04073,37000000.0
2006-05-10 16:08:00,2.04097,2.04141,2.04095,2.04141,37000000.0
2006-05-10 16:09:00,2.04148,2.04158,2.04134,2.04134,44000000.0
2006-05-10 16:10:00,2.04127,2.04138,2.04118,2.04134,41000000.0
2006-05-10 16:11:00,2.04109,2.04121,2.04099,2.0411,27000000.0
2006-05-10 16:12:00,2.04128,2.04146,2.04125,2.04125,22000000.0
2006-05-10 16:13:00,2.04141,2.04183,2.04141,2.04176,38000000.0
2006-05-10 16:14:00,2.04177,2.04177,2.04106,2.04128,41000000.0
2006-05-10 16:15:00,2.04132,2.04154,2.04132,2.04154,42000000.0
2006-05-10 16:16:00,2.04175,2.04242,2.04175,2.04242,45000000.0
2006-05-10 16:17:00,2.0424,2.0424,2.04197,2.04206,22000000.0
2006-05-10 16:18:00,2.04206,2.04217,2.04174,2.04217,49000000.0
2006-05-10 16:19:00,2.04243,2.04313,2.04231,2.043,27000000.0
2006-05-10 16:20:00,2.04284,2.04284,2.04225,2.04225,52000000.0
2006-05-10 16:21:00,2.04165,2.04181,2.04073,2.04073,37000000.0
2006-05-10 16:22:00,2.04077,2.04113,2.04074,2.04113,50000000.0
2006-05-10 16:23:00,2.04087,2.0416,2.04087,2.0416,48000000.0
2006-05-10 16:24:00,2.04171,2.04171,2.0409,2.04098,44000000.0
2006-05-10 16:25:00,2.0408,2.04116,2.0408,2.04116,28000000.0
2006-05-10 16:26:00,2.04103,2.04116,2.04057,2.04057,41000000.0
2006-05-10 16:27:00,2.04062,2.0409,2.04062,2.04078,46000000.0
2006-05-10 16:28:00,2.04067,2.04081,2.04051,2.04055,34000000.0
2006-05-10 16:29:00,2.04047,2.04096,2.04047,2.04096,24000000.0
2006-05-10 16:30:00,2.04139,2.04139,2.04118,2.04128,43000000.0
2006-05-10 16:31:00,2.04135,2.04135,2.04063,2.041,36000000.0
2006-05-10 16:32:00,2.04102,2.04114,2.04073,2.04104,34000000.0
2006-05-10 16:33:00,2.04081,2.04112,2.04067,2.04112,41000000.0
2006-05-10 16:34:00,2.04156,2.04202,2.04156,2.04174,29000000.0
2006-05-10 16:35:00,2.04218,2.04222,2.04178,2.04203,53000000.0
2006-05-10 16:36:00,2.0416,2.04173,2.04155,2.04163,43000000.0
2006-05-10 16:37:00,2.04123,2.04124,2.04083,2.04083,56000000.0
2006-05-10 16:38:00,2.04074,2.04123,2.04071,2.04123,34000000.0
2006-05-10 16:39:00,2.04141,2.04171,2.04141,2.0415,43000000.0
2006-05-10 16:40:00,2.04156,2.04223,2.04156,2.04209,63000000.0
2006-05-10 16:41:00,2.04199,2.04265,2.04199,2.04257,44000000.0
2006-05-10 16:42:00,2.0425,2.04267,2.04214,2.04267,57000000.0
2006-05-10 16:43:00,2.04331,2.0434,2.04301,2.04301,20000000.0
2006-05-10 16:44:00,2.04308,2.04341,2.04305,2.0433,34000000.0
2006-05-10 16:45:00,2.04326,2.04326,2.04272,2.04281,41000000.0
2006-05-10 16:46:00,2.04312,2.04392,2.04312,2.04392,59000000.0
2006-05-10 16:47:00,2.04404,2.04467,2.04404,2.04467,55000000.0
2006-05-10 16:48:00,2.04471,2.04473,2.04432,2.04456,46000000.0
2006-05-10 16:49:00,2.04452,2.04455,2.04442,2.04452,35000000.0
2006-05-10 16:50:00,2.04402,2.04402,2.04348,2.0435,45000000.0
2006-05-10 16:51:00,2.04293,2.04329,2.04286,2.0431,30000000.0
2006-05-10 16:52:00,2.04329,2.04371,2.04329,2.04371,30000000.0
2006-05-10 16:53:00,2.04372,2.04372,2.04341,2.04341,19000000.0
2006-05-10 16:54:00,2.04349,2.04379,2.04316,2.04316,18000000.0
2006-05-10 16:55:00,2.04247,2.04298,2.04247,2.04287,40000000.0
2006-05-10 16:56:00,2.04311,2.04311,2.04239,2.04264,37000000.0
2006-05-10 16:57:00,2.04262,2.04296,2.04259,2.04296,17000000.0
2006-05-10 16:58:00,2.0428,2.0428,2.04215,2.04279,45000000.0
2006-05-10 16:59:00,2.04268,2.04268,2.04178,2.04236,39000000.0
2006-05-10 17:00:00,2.04241,2.04241,2.04212,2.04224,47000000.0
2006-05-10 17:01:00,2.04222,2.04222,2.04197,2.04197,26000000.0
2006-05-10 17:02:00,2.04182,2.0428,2.04182,2.04252,33000000.0
2006-05-10 17:03:00,2.0427,2.04271,2.04235,2.04254,33000000.0
2006-05-10 17:04:00,2.04312,2.04312,2.04277,2.04277,37000000.0
2006-05-10 17:05:00,2.04238,2.04238,2.04198,2.04199,35000000.0
2006-05-10 17:06:00,2.04186,2.04186,2.04161,2.04161,46000000.0
2006-05-10 17:07:00,2.04198,2.0427,2.04198,2.04245,33000000.0
2006-05-10 17:08:00,2.04259,2.04287,2.04256,2.04287,45000000.0
2006-05-10 17:09:00,2.04298,2.04325,2.04298,2.04308,47000000.0
2006-05-10 17:10:00,2.04291,2.04298,2.04272,2.04298,6000000.0
2006-05-10 17:11:00,2.04311,2.04311,2.04293,2.04293,44000000.0
2006-05-10 17:12:00,2.04315,2.04348,2.04298,2.04339,23000000.0
2006-05-10 17:13:00,2.04358,2.0439,2.04358,2.04387,35000000.0
2006-05-10 17:14:00,2.04382,2.04382,2.04339,2.0436,27000000.0
2006-05-10 17:15:00,2.04329,2.04378,2.04329,2.04373,26000000.0
2006-05-10 17:16:00,2.04329,2.04359,2.04327,2.04359,27000000.0
2006-05-10 17:17:00,2.04374,2.04383,2.04366,2.04383,38000000.0
2006-05-10 17:18:00,2.04387,2.04387,2.04347,2.04347,29000000.0
2006-05-10 17:19:00,2.04329,2.04332,2.04305,2.04305,19000000.0
2006-05-10 17:20:00,2.04298,2.04298,2.0428,2.04297,29000000.0
2006-05-10 17:21:00,2.04299,2.04304,2.04292,2.04294,26000000.0
2006-05-10 17:22:00,2.0432,2.04327,2.04304,2.04327,30000000.0
2006-05-10 17:23:00,2.04358,2.04373,2.0435,2.0435,32000000.0
2006-05-10 17:24:00,2.04348,2.04393,2.04326,2.04393,23000000.0
2006-05-10 17:25:00,2.04388,2.04393,2.04361,2.04373,20000000.0
2006-05-10 17:26:00,2.04358,2.04358,2.04269,2.04269,18000000.0
2006-05-10 17:27:00,2.04241,2.04315,2.04241,2.04315,44000000.0
2006-05-10 17:28:00,2.04339,2.04339,2.0427,2.04273,39000000.0
2006-05-10 17:29:00,2.04287,2.04346,2.04287,2.04346,36000000.0
2006-05-10 17:30:00,2.04374,2.04376,2.0435,2.04361,61000000.0
2006-05-10 17:31:00,2.04364,2.04379,2.04358,2.04367,62000000.0
2006-05-10 17:32:00,2.04312,2.04379,2.04312,2.04379,54000000.0
2006-05-10 17:33:00,2.04407,2.04426,2.04392,2.04392,64000000.0
2006-05-10 17:34:00,2.04371,2.04371,2.04321,2.04321,60000000.0
2006-05-10 17:35:00,2.04287,2.04358,2.04286,2.04342,43000000.0
2006-05-10 17:36:00,2.04315,2.04315,2.04297,2.04304,58000000.0
2006-05-10 17:37:00,2.04284,2.04284,2.04244,2.04261,47000000.0
2006-05-10 17:38:00,2.04212,2.04212,2.04149,2.04156,44000000.0
2006-05-10 17:39:00,2.04123,2.04123,2.04087,2.041,41000000.0
2006-05-10 17:40:00,2.04069,2.04069,2.04014,2.04014,59000000.0
2006-05-10 17:41:00,2.04066,2.04087,2.04064,2.04078,50000000.0
2006-05-10 17:42:00,2.04048,2.04048,2.04026,2.04047,37000000.0
2006-05-10 17:43:00,2.04067,2.04067,2.04024,2.04024,33000000.0
2006-05-10 17:44:00,2.04022,2.04055,2.04021,2.04021,46000000.0
2006-05-10 17:45:00,2.04,2.04038,2.04,2.04038,49000000.0
2006-05-10 17:46:00,2.04026,2.04047,2.04026,2.04027,56000000.0
2006-05-10 17:47:00,2.04055,2.04055,2.0404,2.0405,65000000.0
2006-05-10 17:48:00,2.04079,2.04088,2.04067,2.04067,61000000.0
2006-05-10 17:49:00,2.0406,2.04074,2.04034,2.04072,72000000.0
2006-05-10 17:50:00,2.04076,2.04077,2.04039,2.04039,53000000.0
2006-05-10 17:51:00,2.04001,2.04004,2.0399,2.03992,54000000.0
2006-05-10 17:52:00,2.03993,2.04005,2.03993,2.03993,51000000.0
2006-05-10 17:53:00,2.04001,2.04006,2.03994,2.03995,42000000.0
2006-05-10 17:54:00,2.03985,2.03993,2.03984,2.03989,32000000.0
2006-05-10 17:55:00,2.03996,2.0401,2.03972,2.03972,32000000.0
2006-05-10 17:56:00,2.03964,2.03971,2.03895,2.03916,47000000.0
2006-05-10 17:57:00,2.03911,2.03911,2.03858,2.03858,34000000.0
2006-05-10 17:58:00,2.03826,2.03826,2.0379,2.0379,44000000.0
2006-05-10 17:59:00,2.03854,2.03881,2.03852,2.03852,39000000.0
2006-05-10 18:00:00,2.03844,2.03844,2.03825,2.03834,32000000.0
2006-05-10 18:01:00,2.03812,2.03812,2.03792,2.03792,52000000.0
2006-05-10 18:02:00,2.0379,2.03808,2.0379,2.03798,30000000.0
2006-05-10 18:03:00,2.03797,2.03824,2.03797,2.03821,38000000.0
2006-05-10 18:04:00,2.03812,2.03812,2.03721,2.03721,38000000.0
2006-05-10 18:05:00,2.03788,2.03812,2.03787,2.03802,36000000.0
2006-05-10 18:06:00,2.03832,2.03838,2.03796,2.03796,32000000.0
2006-05-10 18:07:00,2.0379,2.0379,2.03777,2.03777,38000000.0
2006-05-10 18:08:00,2.03778,2.03778,2.03756,2.0376,56000000.0
2006-05-10 18:09:00,2.03755,2.03787,2.03753,2.03753,34000000.0
2006-05-10 18:10:00,2.03788,2.03809,2.03776,2.03809,26000000.0
2006-05-10 18:11:00,2.03826,2.0385,2.03826,2.03827,34000000.0
2006-05-10 18:12:00,2.03821,2.03836,2.03821,2.03827,24000000.0
2006-05-10 18:13:00,2.0383,2.03831,2.03814,2.03814,30000000.0
2006-05-10 18:14:00,2.03804,2.03837,2.03804,2.03837,22000000.0
2006-05-10 18:15:00,2.03836,2.03842,2.03817,2.03822,21000000.0
2006-05-10 18:16:00,2.03819,2.03841,2.03816,2.03841,66000000.0
2006-05-10 18:17:00,2.03838,2.0385,2.03802,2.03802,60000000.0
2006-05-10 18:18:00,2.03785,2.03785,2.03729,2.03729,33000000.0
2006-05-10 18:19:00,2.03737,2.03751,2.03726,2.03748,46000000.0
2006-05-10 18:20:00,2.03762,2.03779,2.03761,2.03774,61000000.0
2006-05-10 18:21:00,2.03709,2.03712,2.03692,2.03692,37000000.0
2006-05-10 18:22:00,2.03683,2.0369,2.0367,2.03677,49000000.0
2006-05-10 18:23:00,2.03684,2.03726,2.03684,2.03691,34000000.0
2006-05-10 18:24:00,2.0366,2.0369,2.0366,2.03668,47000000.0
2006-05-10 18:25:00,2.03651,2.03651,2.03635,2.03642,31000000.0
2006-05-10 18:29:00,2.03624,2.03624,2.03611,2.03616,24000000.0
2006-05-10 18:30:00,2.0361,2.0361,2.03559,2.03559,32000000.0
2006-05-10 18:31:00,2.03561,2.03574,2.0355,2.0355,46000000.0
2006-05-10 18:32:00,2.03585,2.03585,2.03556,2.03556,55000000.0
2006-05-10 18:33:00,2.0353,2.03537,2.03479,2.03537,29000000.0
2006-05-10 18:34:00,2.03576,2.03607,2.03561,2.03607,32000000.0
2006-05-10 18:35:00,2.0354,2.03545,2.0351,2.03543,47000000.0
2006-05-10 18:36:00,2.0355,2.03583,2.0355,2.03583,65000000.0
2006-05-10 18:37:00,2.03573,2.03605,2.03573,2.03573,63000000.0
2006-05-10 18:38:00,2.03561,2.03568,2.0356,2.03565,61000000.0
2006-05-10 18:39:00,2.0357,2.0358,2.03564,2.03567,37000000.0
2006-05-10 18:40:00,2.03606,2.03621,2.03595,2.0362,52000000.0
2006-05-10 18:41:00,2.03631,2.03633,2.03608,2.03624,68000000.0
2006-05-10 18:42:00,2.03623,2.03635,2.03618,2.03634,40000000.0
2006-05-10 18:44:00,2.03646,2.03677,2.03646,2.03677,33000000.0
2006-05-10 18:45:00,2.03675,2.03687,2.0362,2.0362,57000000.0
2006-05-10 18:46:00,2.036,2.03614,2.03588,2.03596,61000000.0
2006-05-10 18:47:00,2.03584,2.03584,2.03533,2.03533,41000000.0
2006-05-10 18:48:00,2.03522,2.03526,2.03497,2.03501,26000000.0
2006-05-10 18:49:00,2.03551,2.03567,2.03543,2.03545,31000000.0
2006-05-10 18:50:00,2.03538,2.03543,2.03498,2.03498,37000000.0
2006-05-10 18:51:00,2.03553,2.03564,2.03551,2.03551,17000000.0
2006-05-10 18:52:00,2.03553,2.03559,2.03543,2.03558,33000000.0
2006-05-10 18:53:00,2.03551,2.03551,2.03496,2.03536,31000000.0
2006-05-10 18:54:00,2.0358,2.03652,2.03577,2.03652,11000000.0
2006-05-10 18:55:00,2.03662,2.03662,2.03627,2.03629,22000000.0
2006-05-10 18:56:00,2.03627,2.03632,2.03617,2.03623,16000000.0
2006-05-10 18:57:00,2.03621,2.03668,2.03621,2.03668,15000000.0
2006-05-10 18:58:00,2.0367,2.03678,2.0367,2.03675,19000000.0
2006-05-10 18:59:00,2.03676,2.03682,2.03656,2.03682,26000000.0
2006-05-10 19:00:00,2.03692,2.03696,2.03682,2.03696,12000000.0
2006-05-10 19:01:00,2.03713,2.03736,2.03707,2.03727,18000000.0
2006-05-10 19:02:00,2.03722,2.03739,2.03714,2.0372,23000000.0
2006-05-10 19:03:00,2.03729,2.03769,2.03729,2.03769,21000000.0
2006-05-10 19:04:00,2.03763,2.03794,2.03763,2.03772,55000000.0
2006-05-10 19:05:00,2.03766,2.0378,2.03764,2.0378,42000000.0
2006-05-10 19:06:00,2.03774,2.03793,2.03764,2.03785,63000000.0
2006-05-10 19:07:00,2.03777,2.03777,2.03742,2.03742,39000000.0
2006-05-10 19:08:00,2.03705,2.03714,2.03693,2.03693,32000000.0
2006-05-10 19:09:00,2.03717,2.03757,2.03716,2.03746,56000000.0
2006-05-10 19:10:00,2.03748,2.03767,2.03748,2.03765,27000000.0
2006-05-10 19:11:00,2.03782,2.03814,2.03779,2.03808,36000000.0
2006-05-10 19:12:00,2.038,2.038,2.03795,2.038,25000000.0
2006-05-10 19:13:00,2.03757,2.03757,2.03745,2.03745,23000000.0
2006-05-10 19:14:00,2.03747,2.03758,2.03741,2.03747,37000000.0
2006-05-10 19:15:00,2.03743,2.03743,2.03724,2.03743,17000000.0
2006-05-10 19:16:00,2.03745,2.03745,2.03709,2.03709,23000000.0
2006-05-10 19:17:00,2.03704,2.03742,2.03704,2.03742,17000000.0
2006-05-10 19:18:00,2.03754,2.03773,2.03751,2.03773,30000000.0
2006-05-10 19:19:00,2.03765,2.03778,2.03761,2.03765,36000000.0
2006-05-10 19:20:00,2.03741,2.03764,2.03732,2.03758,23000000.0
2006-05-10 19:21:00,2.03763,2.0377,2.03761,2.0377,21000000.0
2006-05-10 19:22:00,2.03768,2.03768,2.03743,2.03757,25000000.0
2006-05-10 19:24:00,2.03763,2.03763,2.03733,2.03739,39000000.0
2006-05-10 19:25:00,2.03803,2.03834,2.03803,2.03834,49000000.0
2006-05-10 19:26:00,2.03853,2.03858,2.03845,2.03854,48000000.0
2006-05-10 19:27:00,2.03855,2.03865,2.03849,2.03858,51000000.0
2006-05-10 19:28:00,2.03859,2.0386,2.0384,2.0384,40000000.0
2006-05-10 19:29:00,2.03835,2.03846,2.03823,2.03833,28000000.0
2006-05-10 19:30:00,2.03823,2.03823,2.03754,2.03761,32000000.0
2006-05-10 19:31:00,2.03773,2.03815,2.03773,2.03802,28000000.0
2006-05-10 19:32:00,2.03813,2.03831,2.03806,2.0382,31000000.0
2006-05-10 19:33:00,2.03799,2.03835,2.03799,2.03835,14000000.0
2006-05-10 19:34:00,2.03845,2.03846,2.03815,2.03822,49000000.0
2006-05-10 19:35:00,2.03815,2.03842,2.03815,2.03841,28000000.0
2006-05-10 19:36:00,2.03812,2.0385,2.03812,2.0385,16000000.0
2006-05-10 19:37:00,2.03844,2.0387,2.03844,2.0386,26000000.0
2006-05-10 19:38:00,2.03852,2.03852,2.03824,2.03845,8000000.0
2006-05-10 19:39:00,2.0384,2.0384,2.038,2.03817,13000000.0
2006-05-10 19:40:00,2.03795,2.03817,2.03782,2.03782,16000000.0
2006-05-10 19:41:00,2.03794,2.03828,2.03786,2.03825,17000000.0
2006-05-10 19:42:00,2.03825,2.03845,2.03816,2.03845,19000000.0
2006-05-10 19:43:00,2.03849,2.0385,2.03838,2.03839,21000000.0
2006-05-10 19:44:00,2.0384,2.03853,2.03837,2.03843,21000000.0
2006-05-10 19:45:00,2.03845,2.03849,2.03807,2.03808,33000000.0
2006-05-10 19:46:00,2.03798,2.03816,2.03763,2.03763,18000000.0
2006-05-10 19:47:00,2.03789,2.03804,2.03783,2.03792,22000000.0
2006-05-10 19:48:00,2.03824,2.03824,2.03769,2.03769,18000000.0
2006-05-10 19:50:00,2.03803,2.03817,2.03799,2.03817,23000000.0
2006-05-10 19:51:00,2.03824,2.03824,2.03632,2.03763,7000000.0
2006-05-10 19:52:00,2.03822,2.03899,2.03822,2.03899,15000000.0
2006-05-10 19:53:00,2.039,2.039,2.03858,2.039,21000000.0
2006-05-10 19:54:00,2.03885,2.03912,2.03885,2.03912,9000000.0
2006-05-10 19:55:00,2.03875,2.03876,2.03839,2.03876,30000000.0
2006-05-10 19:56:00,2.03886,2.03911,2.03886,2.03911,20000000.0
2006-05-10 19:57:00,2.03873,2.03873,2.03865,2.03868,12000000.0
2006-05-10 19:58:00,2.03856,2.03856,2.0384,2.0384,13000000.0
2006-05-10 19:59:00,2.0383,2.0383,2.03802,2.03802,31000000.0
2006-05-10 20:00:00,2.03825,2.03827,2.03815,2.03818,23000000.0
2006-05-10 20:01:00,2.03809,2.0385,2.03809,2.0385,13000000.0
2006-05-10 20:02:00,2.0385,2.03858,2.03824,2.03856,20000000.0
2006-05-10 20:03:00,2.03848,2.0385,2.03798,2.03798,18000000.0
2006-05-10 20:04:00,2.03774,2.03786,2.03748,2.03779,27000000.0
2006-05-10 20:05:00,2.0379,2.03817,2.0379,2.03801,23000000.0
2006-05-10 20:06:00,2.03814,2.03823,2.03806,2.03823,13000000.0
2006-05-10 20:07:00,2.03813,2.03823,2.03784,2.03784,29000000.0
2006-05-10 20:08:00,2.0377,2.0377,2.03728,2.03761,15000000.0
2006-05-10 20:09:00,2.03778,2.03882,2.03778,2.03882,17000000.0
2006-05-10 20:10:00,2.03941,2.03969,2.03941,2.03953,8000000.0
2006-05-10 20:11:00,2.03835,2.0386,2.03807,2.0386,10000000.0
2006-05-10 20:12:00,2.03881,2.03933,2.03881,2.03933,15000000.0
2006-05-10 20:13:00,2.03915,2.03915,2.03849,2.03849,17000000.0
2006-05-10 20:14:00,2.03812,2.03827,2.0379,2.03822,15000000.0
2006-05-10 20:15:00,2.03761,2.03761,2.03719,2.03737,10000000.0
2006-05-10 20:16:00,2.0373,2.0374,2.03725,2.03733,22000000.0
2006-05-10 20:17:00,2.03621,2.03621,2.03305,2.03323,7000000.0
2006-05-10 20:18:00,2.03364,2.03538,2.03364,2.03505,24000000.0
2006-05-10 20:19:00,2.03669,2.03937,2.03669,2.03927,9000000.0
2006-05-10 20:20:00,2.03788,2.03881,2.03788,2.03846,14000000.0
2006-05-10 20:21:00,2.03812,2.03993,2.03812,2.03993,7000000.0
2006-05-10 20:22:00,2.04158,2.0424,2.04098,2.04098,12000000.0
2006-05-10 20:23:00,2.03995,2.03995,2.03811,2.03865,8000000.0
2006-05-10 20:24:00,2.03902,2.03987,2.0382,2.03987,15000000.0
2006-05-10 20:25:00,2.04093,2.04121,2.04044,2.04059,16000000.0
2006-05-10 20:26:00,2.04065,2.04208,2.04065,2.04174,22000000.0
2006-05-10 20:27:00,2.04224,2.04224,2.04115,2.04115,11000000.0
2006-05-10 20:28:00,2.04021,2.04066,2.04014,2.04014,7000000.0
2006-05-10 20:29:00,2.04047,2.04131,2.0396,2.0405,20000000.0
2006-05-10 20:30:00,2.04064,2.04064,2.03987,2.03987,27000000.0
2006-05-10 20:31:00,2.04022,2.04022,2.03985,2.03999,11000000.0
2006-05-10 20:32:00,2.04031,2.04117,2.04031,2.04117,20000000.0
2006-05-10 20:33:00,2.04159,2.04159,2.0411,2.04142,14000000.0
2006-05-10 20:34:00,2.04197,2.04368,2.04197,2.04368,28000000.0
2006-05-10 20:35:00,2.04341,2.04341,2.04214,2.04214,23000000.0
2006-05-10 20:36:00,2.04235,2.04235,2.04123,2.04123,11000000.0
2006-05-10 20:37:00,2.04135,2.04209,2.04135,2.04209,7000000.0
2006-05-10 20:38:00,2.04203,2.04207,2.04163,2.04163,10000000.0
2006-05-10 20:39:00,2.0409,2.04158,2.04084,2.04158,9000000.0
2006-05-10 20:40:00,2.0427,2.04281,2.04211,2.04211,8000000.0
2006-05-10 20:41:00,2.04226,2.04345,2.04226,2.04345,8000000.0
2006-05-10 20:42:00,2.0434,2.04378,2.0434,2.04351,15000000.0
2006-05-10 20:43:00,2.04313,2.04452,2.04308,2.04308,12000000.0
2006-05-10 20:44:00,2.04263,2.04275,2.04204,2.04205,7000000.0
2006-05-10 20:45:00,2.04188,2.04277,2.04188,2.04274,12000000.0
2006-05-10 20:46:00,2.04244,2.04257,2.04242,2.04257,9000000.0
2006-05-10 20:47:00,2.0427,2.04286,2.0424,2.0424,11000000.0
2006-05-10 20:48:00,2.04234,2.04347,2.04234,2.0434,11000000.0
2006-05-10 20:49:00,2.04416,2.04416,2.04402,2.04414,18000000.0
2006-05-10 20:50:00,2.044,2.044,2.04269,2.04269,7000000.0
2006-05-10 20:51:00,2.04193,2.04193,2.04146,2.04154,18000000.0
2006-05-10 20:52:00,2.04099,2.04137,2.04099,2.04115,15000000.0
2006-05-10 20:53:00,2.04093,2.04104,2.04048,2.04048,8000000.0
2006-05-10 20:54:00,2.03973,2.04093,2.03973,2.04093,10000000.0
2006-05-10 20:55:00,2.04153,2.04172,2.04153,2.04165,5000000.0
2006-05-10 20:56:00,2.04189,2.04227,2.04189,2.04226,8000000.0
2006-05-10 20:57:00,2.04202,2.04202,2.04075,2.04075,18000000.0
2006-05-10 20:58:00,2.04063,2.04071,2.04051,2.04062,14000000.0
2006-05-10 20:59:00,2.04053,2.04059,2.04043,2.04059,8000000.0
2006-05-10 21:00:00,2.04065,2.04073,2.04051,2.04073,7000000.0
2006-05-10 21:01:00,2.04079,2.04079,2.04061,2.04065,16000000.0
2006-05-10 21:02:00,2.04058,2.04074,2.04044,2.04054,8000000.0
2006-05-10 21:03:00,2.04053,2.04053,2.04023,2.04035,13000000.0
2006-05-10 21:04:00,2.04052,2.04052,2.04038,2.04047,8000000.0
2006-05-10 21:05:00,2.04041,2.04042,2.04025,2.04025,11000000.0
2006-05-10 21:06:00,2.04033,2.04055,2.04033,2.04044,8000000.0
2006-05-10 21:07:00,2.04029,2.0404,2.04025,2.04031,7000000.0
2006-05-10 21:08:00,2.04043,2.04113,2.04043,2.04113,11000000.0
2006-05-10 21:09:00,2.04114,2.04127,2.04112,2.04112,9000000.0
2006-05-10 21:10:00,2.04115,2.04115,2.04089,2.04093,10000000.0
2006-05-10 21:11:00,2.04073,2.04076,2.04062,2.04062,8000000.0
2006-05-10 21:12:00,2.04008,2.04008,2.03751,2.0393,10000000.0
2006-05-10 21:13:00,2.0394,2.03956,2.0394,2.03947,8000000.0
2006-05-10 21:14:00,2.03951,2.03951,2.03937,2.03948,7000000.0
2006-05-10 21:15:00,2.03946,2.03946,2.03921,2.03921,11000000.0
2006-05-10 21:16:00,2.03925,2.03943,2.03925,2.03943,9000000.0
2006-05-10 21:17:00,2.03967,2.03973,2.03956,2.03973,7000000.0
2006-05-10 21:18:00,2.03953,2.03967,2.03952,2.03967,7000000.0
2006-05-10 21:19:00,2.03976,2.04018,2.03976,2.04001,8000000.0
2006-05-10 21:20:00,2.04018,2.04037,2.04018,2.04037,12000000.0
2006-05-10 21:21:00,2.04034,2.0404,2.04018,2.04032,8000000.0
2006-05-10 21:22:00,2.04002,2.04002,2.0399,2.03993,7000000.0
2006-05-10 21:23:00,2.04035,2.04068,2.04035,2.04059,10000000.0
2006-05-10 21:24:00,2.04052,2.04073,2.04051,2.04065,11000000.0
2006-05-10 21:25:00,2.04077,2.04083,2.04058,2.04065,6000000.0
2006-05-10 21:26:00,2.04063,2.04064,2.04033,2.04033,5000000.0
2006-05-10 21:27:00,2.04056,2.04062,2.04049,2.04049,6000000.0
2006-05-10 21:28:00,2.04067,2.04079,2.04063,2.04079,20000000.0
2006-05-10 21:29:00,2.04094,2.04116,2.04094,2.04116,8000000.0
2006-05-10 21:30:00,2.0411,2.04121,2.0411,2.04121,9000000.0
2006-05-10 21:31:00,2.04119,2.04119,2.04099,2.04111,7000000.0
2006-05-10 21:32:00,2.04145,2.04158,2.0414,2.04143,7000000.0
2006-05-10 21:33:00,2.04139,2.04144,2.04125,2.04125,6000000.0
2006-05-10 21:34:00,2.04106,2.04122,2.04106,2.04121,10000000.0
2006-05-10 21:35:00,2.04112,2.04112,2.04098,2.04104,11000000.0
2006-05-10 21:36:00,2.04111,2.04128,2.04108,2.04123,11000000.0
2006-05-10 21:37:00,2.04128,2.04128,2.04109,2.0412,11000000.0
2006-05-10 21:38:00,2.04121,2.04121,2.04076,2.04082,26000000.0
2006-05-10 21:39:00,2.04081,2.04087,2.04073,2.04086,18000000.0
2006-05-10 21:40:00,2.0409,2.04105,2.04084,2.04105,12000000.0
2006-05-10 21:41:00,2.04117,2.04123,2.04095,2.04111,7000000.0
2006-05-10 21:42:00,2.0411,2.04112,2.04103,2.04103,7000000.0
2006-05-10 21:43:00,2.04105,2.04106,2.04086,2.04086,11000000.0
2006-05-10 21:44:00,2.04087,2.04087,2.04066,2.04082,18000000.0
2006-05-10 21:45:00,2.04103,2.04121,2.04103,2.04114,7000000.0
2006-05-10 21:46:00,2.04097,2.04097,2.04087,2.04087,3000000.0
2006-05-10 21:47:00,2.04087,2.04089,2.04076,2.04077,7000000.0
2006-05-10 21:48:00,2.04075,2.0408,2.04075,2.0408,7000000.0
2006-05-10 21:49:00,2.04078,2.04091,2.04075,2.04091,8000000.0
2006-05-10 21:50:00,2.0408,2.0408,2.04065,2.04066,10000000.0
2006-05-10 21:51:00,2.04065,2.04087,2.04065,2.04087,7000000.0
2006-05-10 21:52:00,2.04085,2.04124,2.04081,2.04124,7000000.0
2006-05-10 21:53:00,2.04147,2.04156,2.0413,2.0413,8000000.0
2006-05-10 21:54:00,2.04125,2.04125,2.04078,2.04078,9000000.0
2006-05-10 21:55:00,2.04071,2.04071,2.04059,2.0406,11000000.0
2006-05-10 21:56:00,2.04059,2.04076,2.04059,2.04076,6000000.0
2006-05-10 21:57:00,2.04071,2.04087,2.04068,2.04087,13000000.0
2006-05-10 21:58:00,2.04084,2.04086,2.04077,2.04082,6000000.0
2006-05-10 21:59:00,2.04081,2.04102,2.04077,2.0409,25000000.0
2006-05-10 22:00:00,2.04057,2.04148,2.04037,2.04148,12000000.0
2006-05-10 22:01:00,2.04097,2.04097,2.03941,2.03941,6000000.0
2006-05-10 22:02:00,2.03884,2.03896,2.03853,2.0387,11000000.0
2006-05-10 22:03:00,2.03893,2.03908,2.03881,2.03881,9000000.0
2006-05-10 22:04:00,2.03833,2.03868,2.0382,2.0385,11000000.0
2006-05-10 22:05:00,2.03833,2.03833,2.03813,2.03826,5000000.0
2006-05-10 22:06:00,2.03807,2.0381,2.03787,2.03793,8000000.0
2006-05-10 22:07:00,2.03757,2.03757,2.03624,2.03624,15000000.0
2006-05-10 22:08:00,2.03597,2.03667,2.03597,2.03667,6000000.0
2006-05-10 22:09:00,2.03651,2.0368,2.03651,2.0368,13000000.0
2006-05-10 22:10:00,2.03711,2.03736,2.03711,2.03726,9000000.0
2006-05-10 22:11:00,2.0374,2.0374,2.03715,2.03731,8000000.0
2006-05-10 22:12:00,2.03735,2.03772,2.03735,2.03772,15000000.0
2006-05-10 22:13:00,2.03798,2.03813,2.0379,2.03813,10000000.0
2006-05-10 22:14:00,2.03816,2.03816,2.03793,2.03793,13000000.0
2006-05-10 22:15:00,2.0378,2.03787,2.03773,2.03773,7000000.0
2006-05-10 22:16:00,2.03754,2.03781,2.03754,2.03779,8000000.0
2006-05-10 22:17:00,2.03766,2.03797,2.03766,2.03797,16000000.0
2006-05-10 22:18:00,2.03842,2.03848,2.03828,2.03848,5000000.0
2006-05-10 22:19:00,2.03865,2.03891,2.03865,2.03874,6000000.0
2006-05-10 22:20:00,2.03855,2.03855,2.03815,2.03833,7000000.0
2006-05-10 22:21:00,2.03801,2.03801,2.03768,2.03768,11000000.0
2006-05-10 22:22:00,2.03776,2.03829,2.03776,2.03829,8000000.0
2006-05-10 22:23:00,2.0384,2.0384,2.03821,2.03836,15000000.0
2006-05-10 22:24:00,2.03837,2.03859,2.03837,2.03838,10000000.0
2006-05-10 22:25:00,2.03849,2.03879,2.03849,2.03875,5000000.0
2006-05-10 22:26:00,2.0384,2.03848,2.03815,2.03848,10000000.0
2006-05-10 22:27:00,2.03851,2.03851,2.03814,2.03814,10000000.0
2006-05-10 22:28:00,2.03818,2.03831,2.03818,2.03831,8000000.0
2006-05-10 22:29:00,2.03826,2.03835,2.03823,2.03823,7000000.0
2006-05-10 22:30:00,2.03828,2.03839,2.03826,2.03839,5000000.0
2006-05-10 22:31:00,2.03823,2.03823,2.03802,2.03802,7000000.0
2006-05-10 22:33:00,2.03806,2.03816,2.038,2.038,6000000.0
2006-05-10 22:34:00,2.03795,2.03806,2.0378,2.03801,47000000.0
2006-05-10 22:35:00,2.03831,2.03833,2.03814,2.03827,8000000.0
2006-05-10 22:36:00,2.03825,2.03836,2.0382,2.0382,7000000.0
2006-05-10 22:37:00,2.03813,2.03819,2.0381,2.03819,28000000.0
2006-05-10 22:38:00,2.03814,2.03828,2.03808,2.03815,10000000.0
2006-05-10 22:39:00,2.03797,2.0381,2.03797,2.03804,11000000.0
2006-05-10 22:41:00,2.03806,2.03818,2.03806,2.03817,16000000.0
2006-05-10 22:42:00,2.03836,2.03848,2.03826,2.03826,9000000.0
2006-05-10 22:44:00,2.03826,2.03826,2.03801,2.03801,8000000.0
2006-05-10 22:45:00,2.03795,2.03803,2.03795,2.03803,12000000.0
2006-05-10 22:46:00,2.03818,2.0382,2.03804,2.03804,9000000.0
2006-05-10 22:49:00,2.03791,2.03791,2.03773,2.03773,12000000.0
2006-05-10 22:50:00,2.03741,2.03741,2.03696,2.03696,16000000.0
2006-05-10 22:51:00,2.03716,2.03732,2.03712,2.03726,7000000.0
2006-05-10 22:52:00,2.03717,2.03717,2.03704,2.03715,5000000.0
2006-05-10 22:53:00,2.03695,2.03699,2.03674,2.03678,8000000.0
2006-05-10 22:54:00,2.03662,2.03662,2.03648,2.03648,7000000.0
2006-05-10 22:55:00,2.03624,2.03624,2.03588,2.03588,8000000.0
2006-05-10 22:56:00,2.03604,2.0362,2.03604,2.0362,8000000.0
2006-05-10 22:57:00,2.03625,2.03639,2.03611,2.03611,10000000.0
2006-05-10 22:58:00,2.0364,2.0364,2.03627,2.03629,7000000.0
2006-05-10 22:59:00,2.0362,2.0362,2.03612,2.03612,9000000.0
2006-05-10 23:30:00,2.03627,2.03729,2.03627,2.03729,7000000.0
2006-05-10 23:32:00,2.0376,2.03854,2.0376,2.03846,9000000.0
2006-05-10 23:33:00,2.04005,2.04009,2.03981,2.03981,5000000.0
2006-05-10 23:34:00,2.03962,2.03962,2.03912,2.03912,6000000.0
2006-05-10 23:35:00,2.03918,2.03984,2.03918,2.03984,12000000.0
2006-05-10 23:36:00,2.0403,2.0403,2.03997,2.04006,9000000.0
2006-05-10 23:37:00,2.03914,2.0392,2.03897,2.03897,8000000.0
2006-05-10 23:38:00,2.03883,2.03897,2.03879,2.03897,8000000.0
2006-05-10 23:39:00,2.03891,2.03915,2.03883,2.03891,11000000.0
2006-05-10 23:40:00,2.03891,2.03915,2.03866,2.03866,21000000.0
2006-05-10 23:41:00,2.03909,2.0392,2.03896,2.03901,7000000.0
2006-05-10 23:42:00,2.03877,2.03877,2.03861,2.03863,19000000.0
2006-05-10 23:43:00,2.03884,2.03889,2.03879,2.03888,7000000.0
2006-05-10 23:45:00,2.03909,2.0392,2.03903,2.0392,7000000.0
2006-05-10 23:46:00,2.03921,2.03938,2.03906,2.03906,8000000.0
2006-05-10 23:47:00,2.03908,2.03913,2.03901,2.03901,7000000.0
2006-05-10 23:48:00,2.0393,2.03941,2.03917,2.03926,8000000.0
2006-05-10 23:49:00,2.03971,2.03971,2.03893,2.03893,8000000.0
2006-05-10 23:50:00,2.03917,2.03956,2.03917,2.03939,8000000.0
2006-05-10 23:52:00,2.0395,2.03985,2.0395,2.03985,7000000.0
2006-05-10 23:53:00,2.03949,2.03969,2.03947,2.03947,10000000.0
2006-05-10 23:54:00,2.03907,2.03935,2.03887,2.03887,7000000.0
2006-05-10 23:55:00,2.03879,2.03914,2.03879,2.03914,9000000.0
2006-05-10 23:56:00,2.03908,2.03941,2.03877,2.03882,12000000.0
2006-05-10 23:57:00,2.039,2.039,2.0389,2.03893,6000000.0
2006-05-10 23:58:00,2.03867,2.03867,2.03848,2.03848,8000000.0
2006-05-10 23:59:00,2.03851,2.03851,2.03792,2.03807,6000000.0
2006-05-11 00:00:00,2.03807,2.03828,2.03793,2.03808,7000000.0
2006-05-11 00:01:00,2.03778,2.038,2.03778,2.038,8000000.0
2006-05-11 00:02:00,2.03819,2.03819,2.03797,2.03804,9000000.0
2006-05-11 00:03:00,2.03849,2.03849,2.038,2.038,5000000.0
2006-05-11 00:04:00,2.0374,2.03779,2.0374,2.03779,10000000.0
2006-05-11 00:05:00,2.03804,2.03804,2.03673,2.03675,9000000.0
2006-05-11 00:06:00,2.03723,2.03762,2.03723,2.03723,8000000.0
2006-05-11 00:07:00,2.03708,2.03744,2.03705,2.03724,9000000.0
2006-05-11 00:08:00,2.03676,2.03676,2.03661,2.03666,8000000.0
2006-05-11 00:09:00,2.03634,2.0366,2.03634,2.0366,9000000.0
2006-05-11 00:11:00,2.03652,2.03652,2.03553,2.03555,11000000.0
2006-05-11 00:12:00,2.03526,2.0353,2.0347,2.0347,9000000.0
2006-05-11 00:13:00,2.03478,2.03501,2.03478,2.03501,8000000.0
2006-05-11 00:16:00,2.03497,2.03502,2.03496,2.03502,9000000.0
2006-05-11 00:17:00,2.03531,2.03549,2.03531,2.03549,7000000.0
2006-05-11 00:18:00,2.03525,2.03525,2.03519,2.03522,8000000.0
2006-05-11 00:19:00,2.03548,2.03576,2.03548,2.03576,11000000.0
2006-05-11 00:20:00,2.03581,2.03583,2.03569,2.0357,9000000.0
2006-05-11 00:23:00,2.03561,2.03581,2.03547,2.03581,7000000.0
2006-05-11 00:24:00,2.03567,2.03568,2.0355,2.03553,8000000.0
2006-05-11 00:25:00,2.03547,2.03547,2.03519,2.03519,11000000.0
2006-05-11 00:27:00,2.03517,2.03523,2.03514,2.03514,10000000.0
2006-05-11 00:28:00,2.03479,2.03497,2.03441,2.03441,8000000.0
2006-05-11 00:29:00,2.03454,2.03468,2.03452,2.03468,6000000.0
2006-05-11 00:30:00,2.035,2.03555,2.035,2.03505,7000000.0
2006-05-11 00:31:00,2.03537,2.03579,2.03537,2.03579,7000000.0
2006-05-11 00:32:00,2.0359,2.03639,2.0359,2.03639,7000000.0
2006-05-11 00:33:00,2.03637,2.03683,2.03608,2.03683,7000000.0
2006-05-11 00:35:00,2.03689,2.03705,2.03689,2.03705,6000000.0
2006-05-11 00:36:00,2.03727,2.0374,2.03715,2.03739,11000000.0
2006-05-11 00:37:00,2.03744,2.03749,2.03719,2.03721,6000000.0
2006-05-11 00:38:00,2.03689,2.03695,2.03678,2.03678,7000000.0
2006-05-11 00:39:00,2.03677,2.03677,2.03628,2.03628,10000000.0
2006-05-11 00:40:00,2.03594,2.03663,2.03594,2.03663,7000000.0
2006-05-11 00:41:00,2.03582,2.03642,2.03582,2.03642,6000000.0
2006-05-11 00:42:00,2.03666,2.03767,2.03666,2.03767,8000000.0
2006-05-11 00:43:00,2.03774,2.03774,2.03757,2.03757,4000000.0
2006-05-11 00:44:00,2.03771,2.03771,2.03616,2.03687,11000000.0
2006-05-11 00:45:00,2.03725,2.04137,2.03725,2.04113,7000000.0
2006-05-11 00:46:00,2.04086,2.04095,2.04028,2.04061,10000000.0
2006-05-11 00:47:00,2.04074,2.04074,2.03985,2.03985,7000000.0
2006-05-11 00:48:00,2.03976,2.03993,2.03967,2.03969,8000000.0
2006-05-11 00:49:00,2.03987,2.04036,2.03979,2.04036,5000000.0
2006-05-11 00:50:00,2.04104,2.04127,2.04091,2.04125,10000000.0
2006-05-11 00:51:00,2.04134,2.04134,2.04116,2.04119,5000000.0
2006-05-11 00:52:00,2.04112,2.04139,2.04038,2.04038,7000000.0
2006-05-11 00:53:00,2.04127,2.04369,2.04127,2.04369,11000000.0
2006-05-11 00:54:00,2.04436,2.04462,2.04432,2.04462,10000000.0
2006-05-11 00:55:00,2.04513,2.04519,2.04483,2.04494,7000000.0
2006-05-11 00:56:00,2.04477,2.0448,2.04438,2.04454,8000000.0
2006-05-11 00:57:00,2.04445,2.04445,2.04281,2.04284,8000000.0
2006-05-11 00:58:00,2.04311,2.04315,2.04291,2.04315,10000000.0
2006-05-11 00:59:00,2.04313,2.04313,2.0429,2.04293,7000000.0
2006-05-11 01:00:00,2.04294,2.04325,2.04294,2.04323,19000000.0
2006-05-11 01:01:00,2.04336,2.04347,2.04275,2.04275,12000000.0
2006-05-11 01:02:00,2.04278,2.04333,2.04278,2.04333,8000000.0
2006-05-11 01:03:00,2.04339,2.04366,2.04328,2.04351,7000000.0
2006-05-11 01:05:00,2.04363,2.04382,2.04362,2.04368,7000000.0
2006-05-11 01:06:00,2.04377,2.04384,2.04373,2.04381,8000000.0
2006-05-11 01:07:00,2.04342,2.04342,2.04316,2.04316,11000000.0
2006-05-11 01:08:00,2.04327,2.04342,2.0432,2.04333,10000000.0
2006-05-11 01:09:00,2.04296,2.04322,2.04289,2.04298,8000000.0
2006-05-11 01:10:00,2.04284,2.04315,2.04282,2.04315,10000000.0
2006-05-11 01:11:00,2.04316,2.04317,2.04289,2.04289,11000000.0
2006-05-11 01:12:00,2.04289,2.04289,2.04275,2.04275,8000000.0
2006-05-11 01:13:00,2.04277,2.04293,2.04276,2.04286,8000000.0
2006-05-11 01:14:00,2.04296,2.04307,2.0428,2.04307,10000000.0
2006-05-11 01:15:00,2.04292,2.04293,2.04265,2.04265,10000000.0
2006-05-11 01:16:00,2.04266,2.04309,2.04266,2.04309,8000000.0
2006-05-11 01:17:00,2.04294,2.04294,2.04237,2.04237,11000000.0
2006-05-11 01:19:00,2.04233,2.04254,2.04233,2.04247,11000000.0
2006-05-11 01:20:00,2.0425,2.04256,2.04237,2.04237,13000000.0
2006-05-11 01:21:00,2.04236,2.04243,2.04232,2.04243,7000000.0
2006-05-11 01:22:00,2.0426,2.04276,2.04256,2.04276,7000000.0
2006-05-11 01:24:00,2.04258,2.04258,2.0422,2.04249,7000000.0
2006-05-11 01:25:00,2.04257,2.04257,2.04245,2.04254,8000000.0
2006-05-11 01:26:00,2.04257,2.04263,2.04243,2.04243,14000000.0
2006-05-11 01:27:00,2.04289,2.0433,2.04289,2.04317,15000000.0
2006-05-11 01:28:00,2.04344,2.04356,2.04324,2.04356,9000000.0
2006-05-11 01:29:00,2.04324,2.0433,2.04299,2.04312,10000000.0
2006-05-11 01:30:00,2.04328,2.04501,2.04328,2.04501,10000000.0
2006-05-11 01:31:00,2.04511,2.04679,2.04498,2.04679,7000000.0
2006-05-11 01:32:00,2.04679,2.04679,2.04604,2.04637,18000000.0
2006-05-11 01:33:00,2.04679,2.04755,2.04679,2.04755,6000000.0
2006-05-11 01:34:00,2.04816,2.04863,2.04816,2.04818,16000000.0
2006-05-11 01:35:00,2.04855,2.04855,2.04831,2.04831,8000000.0
2006-05-11 01:36:00,2.04868,2.04987,2.04854,2.04987,9000000.0
2006-05-11 01:37:00,2.05043,2.05048,2.05002,2.05002,5000000.0
2006-05-11 01:38:00,2.04981,2.05008,2.04981,2.04989,12000000.0
2006-05-11 01:39:00,2.05024,2.0513,2.05024,2.0513,12000000.0
2006-05-11 01:40:00,2.05104,2.05104,2.05097,2.05102,7000000.0
2006-05-11 01:41:00,2.05114,2.05114,2.0509,2.0509,11000000.0
2006-05-11 01:42:00,2.0508,2.05083,2.05045,2.05045,7000000.0
2006-05-11 01:43:00,2.05053,2.05053,2.04956,2.04956,8000000.0
2006-05-11 01:44:00,2.04948,2.04985,2.04948,2.04985,7000000.0
2006-05-11 01:45:00,2.05003,2.05028,2.05003,2.05028,7000000.0
2006-05-11 01:47:00,2.05095,2.05102,2.05054,2.05054,14000000.0
2006-05-11 01:48:00,2.05074,2.05076,2.05053,2.05053,7000000.0
2006-05-11 01:49:00,2.05083,2.05091,2.05062,2.05062,8000000.0
2006-05-11 01:50:00,2.0502,2.0504,2.04981,2.0504,10000000.0
2006-05-11 01:51:00,2.05063,2.05119,2.05063,2.0511,16000000.0
2006-05-11 01:52:00,2.05128,2.05143,2.04962,2.04962,13000000.0
2006-05-11 01:53:00,2.04882,2.04882,2.04813,2.04813,7000000.0
2006-05-11 01:54:00,2.04836,2.04849,2.0483,2.04849,9000000.0
2006-05-11 01:55:00,2.04838,2.0485,2.0481,2.04813,11000000.0
2006-05-11 01:56:00,2.04791,2.04791,2.04741,2.0478,17000000.0
2006-05-11 01:57:00,2.04769,2.04769,2.04738,2.04751,13000000.0
2006-05-11 01:58:00,2.04737,2.04738,2.04732,2.04732,10000000.0
2006-05-11 02:00:00,2.04783,2.04812,2.04723,2.04723,10000000.0
2006-05-11 02:01:00,2.0468,2.04754,2.0468,2.04754,8000000.0
2006-05-11 02:02:00,2.04784,2.04784,2.04758,2.04775,7000000.0
2006-05-11 02:03:00,2.04777,2.04777,2.04569,2.04756,10000000.0
2006-05-11 02:04:00,2.04745,2.04761,2.04745,2.04761,7000000.0
2006-05-11 02:06:00,2.04768,2.04788,2.04761,2.04788,10000000.0
2006-05-11 02:07:00,2.04804,2.04839,2.04804,2.04839,8000000.0
2006-05-11 02:08:00,2.0478,2.04807,2.0478,2.04801,8000000.0
2006-05-11 02:09:00,2.0473,2.04764,2.0473,2.0476,7000000.0
2006-05-11 02:10:00,2.04751,2.04765,2.04738,2.04738,9000000.0
2006-05-11 02:11:00,2.04762,2.04775,2.04762,2.04766,8000000.0
2006-05-11 02:12:00,2.04756,2.04766,2.04743,2.04765,8000000.0
2006-05-11 02:13:00,2.04731,2.04731,2.0471,2.0471,7000000.0
2006-05-11 02:14:00,2.04677,2.04677,2.04623,2.04629,9000000.0
2006-05-11 02:15:00,2.0462,2.0462,2.0459,2.04602,8000000.0
2006-05-11 02:16:00,2.04593,2.04638,2.04593,2.04638,8000000.0
2006-05-11 02:17:00,2.04671,2.04672,2.04662,2.04667,6000000.0
2006-05-11 02:18:00,2.04664,2.04792,2.04664,2.04792,7000000.0
2006-05-11 02:19:00,2.04834,2.04834,2.04759,2.04787,11000000.0
2006-05-11 02:20:00,2.04816,2.04842,2.04816,2.04842,6000000.0
2006-05-11 02:21:00,2.04843,2.04843,2.04782,2.04782,7000000.0
2006-05-11 02:22:00,2.04778,2.04799,2.0477,2.04796,8000000.0
2006-05-11 02:23:00,2.04839,2.04921,2.04839,2.04921,10000000.0
2006-05-11 02:24:00,2.05005,2.05042,2.05005,2.05042,11000000.0
2006-05-11 02:25:00,2.05046,2.05046,2.04997,2.04997,11000000.0
2006-05-11 02:26:00,2.04999,2.05002,2.04981,2.04981,8000000.0
2006-05-11 02:27:00,2.04972,2.04991,2.04959,2.04984,9000000.0
2006-05-11 02:28:00,2.05008,2.05061,2.05008,2.05061,10000000.0
2006-05-11 02:29:00,2.05043,2.05043,2.04999,2.05029,7000000.0
2006-05-11 02:30:00,2.05031,2.05045,2.0503,2.05045,5000000.0
2006-05-11 02:32:00,2.0504,2.05055,2.05037,2.05045,8000000.0
2006-05-11 02:33:00,2.05003,2.05068,2.05003,2.05068,8000000.0
2006-05-11 02:34:00,2.0503,2.0503,2.04987,2.04991,7000000.0
2006-05-11 02:35:00,2.04983,2.04988,2.04975,2.04983,11000000.0
2006-05-11 02:36:00,2.04965,2.05043,2.04965,2.05042,7000000.0
2006-05-11 02:37:00,2.05059,2.05059,2.05027,2.05032,7000000.0
2006-05-11 02:38:00,2.04991,2.05002,2.04966,2.04966,7000000.0
2006-05-11 02:39:00,2.04911,2.04979,2.04911,2.04972,8000000.0
2006-05-11 02:40:00,2.04961,2.04961,2.04948,2.04948,7000000.0
2006-05-11 02:41:00,2.04976,2.05026,2.04976,2.05022,8000000.0
2006-05-11 02:42:00,2.05,2.0501,2.04994,2.04994,5000000.0
2006-05-11 02:43:00,2.05001,2.05003,2.04952,2.04952,9000000.0
2006-05-11 02:44:00,2.04954,2.05001,2.04954,2.05001,7000000.0
2006-05-11 02:45:00,2.0505,2.0509,2.0499,2.0509,8000000.0
2006-05-11 02:46:00,2.05109,2.05145,2.05104,2.05145,8000000.0
2006-05-11 02:47:00,2.05139,2.05139,2.05107,2.05111,9000000.0
2006-05-11 02:48:00,2.05102,2.0511,2.05084,2.0511,8000000.0
2006-05-11 02:49:00,2.05088,2.05103,2.05082,2.05088,11000000.0
2006-05-11 02:50:00,2.05078,2.05089,2.0507,2.05089,7000000.0
2006-05-11 02:51:00,2.05068,2.05068,2.04991,2.05056,8000000.0
2006-05-11 02:52:00,2.05056,2.05056,2.05018,2.05052,6000000.0
2006-05-11 02:53:00,2.05049,2.05055,2.05049,2.05052,8000000.0
2006-05-11 02:54:00,2.05074,2.05074,2.05039,2.05039,8000000.0
2006-05-11 02:55:00,2.05023,2.05023,2.04996,2.05007,8000000.0
2006-05-11 02:56:00,2.05029,2.05037,2.04996,2.04996,7000000.0
2006-05-11 02:57:00,2.05039,2.05126,2.05033,2.05126,8000000.0
2006-05-11 02:58:00,2.05134,2.05149,2.05134,2.05143,6000000.0
2006-05-11 02:59:00,2.05122,2.05122,2.05078,2.05099,9000000.0
2006-05-11 03:00:00,2.05096,2.05096,2.0507,2.0507,6000000.0
2006-05-11 03:01:00,2.05069,2.05072,2.05055,2.05055,8000000.0
2006-05-11 03:02:00,2.05021,2.05021,2.04988,2.04999,11000000.0
2006-05-11 03:03:00,2.05013,2.05013,2.04993,2.04993,7000000.0
2006-05-11 03:04:00,2.04982,2.05022,2.04976,2.05005,7000000.0
2006-05-11 03:05:00,2.04997,2.04997,2.0495,2.0495,8000000.0
2006-05-11 03:06:00,2.0493,2.0493,2.04848,2.04854,8000000.0
2006-05-11 03:07:00,2.04851,2.04851,2.04831,2.04831,8000000.0
2006-05-11 03:08:00,2.04812,2.04868,2.04812,2.04868,5000000.0
2006-05-11 03:09:00,2.04916,2.04916,2.04885,2.04908,8000000.0
2006-05-11 03:10:00,2.04898,2.04898,2.04887,2.04887,7000000.0
2006-05-11 03:11:00,2.04889,2.04893,2.04875,2.04893,10000000.0
2006-05-11 03:12:00,2.04909,2.04938,2.04909,2.0492,7000000.0
2006-05-11 03:13:00,2.0492,2.0492,2.04893,2.04906,11000000.0
2006-05-11 03:14:00,2.04884,2.04896,2.04884,2.04889,11000000.0
2006-05-11 03:15:00,2.04869,2.04869,2.04857,2.04865,7000000.0
2006-05-11 03:16:00,2.04875,2.04897,2.04858,2.04897,7000000.0
2006-05-11 03:17:00,2.04952,2.04963,2.04906,2.04963,11000000.0
2006-05-11 03:18:00,2.04941,2.04941,2.04893,2.04911,10000000.0
2006-05-11 03:19:00,2.04879,2.04879,2.04863,2.04874,6000000.0
2006-05-11 03:20:00,2.04883,2.04883,2.04721,2.04721,7000000.0
2006-05-11 03:21:00,2.04762,2.04859,2.04762,2.04859,7000000.0
2006-05-11 03:22:00,2.04847,2.04898,2.04847,2.04898,7000000.0
2006-05-11 03:23:00,2.0491,2.0491,2.04885,2.04885,7000000.0
2006-05-11 03:24:00,2.04842,2.04865,2.0465,2.0486,8000000.0
2006-05-11 03:25:00,2.04843,2.04862,2.04825,2.04828,8000000.0
2006-05-11 03:26:00,2.04802,2.04871,2.04802,2.04869,11000000.0
2006-05-11 03:27:00,2.04876,2.04876,2.04829,2.0483,8000000.0
2006-05-11 03:28:00,2.0485,2.04883,2.04811,2.04811,10000000.0
2006-05-11 03:29:00,2.04783,2.04839,2.04783,2.04839,11000000.0
2006-05-11 03:30:00,2.04896,2.04924,2.04809,2.04809,7000000.0
2006-05-11 03:31:00,2.04787,2.04789,2.04765,2.04789,9000000.0
2006-05-11 03:32:00,2.04775,2.04775,2.04711,2.04711,6000000.0
2006-05-11 03:33:00,2.04709,2.04795,2.04709,2.04786,7000000.0
2006-05-11 03:34:00,2.0478,2.04789,2.04756,2.04785,8000000.0
2006-05-11 03:35:00,2.04761,2.04772,2.0472,2.0472,10000000.0
2006-05-11 03:36:00,2.04725,2.04747,2.04725,2.04727,8000000.0
2006-05-11 03:37:00,2.0465,2.04684,2.04649,2.04684,9000000.0
2006-05-11 03:38:00,2.04714,2.04714,2.04692,2.04708,7000000.0
2006-05-11 03:39:00,2.04708,2.0471,2.04694,2.047,8000000.0
2006-05-11 03:40:00,2.04708,2.04708,2.04693,2.04702,8000000.0
2006-05-11 03:41:00,2.04694,2.04733,2.04674,2.04733,10000000.0
2006-05-11 03:42:00,2.04733,2.04758,2.04733,2.04738,10000000.0
2006-05-11 03:43:00,2.04737,2.0475,2.04716,2.04716,8000000.0
2006-05-11 03:44:00,2.04731,2.04732,2.04691,2.04691,5000000.0
2006-05-11 03:45:00,2.04685,2.04698,2.04674,2.04698,8000000.0
2006-05-11 03:46:00,2.04746,2.04753,2.04678,2.04678,7000000.0
2006-05-11 03:47:00,2.04662,2.04682,2.04662,2.04669,7000000.0
2006-05-11 03:48:00,2.04686,2.04686,2.04679,2.04679,2000000.0
2006-05-11 03:49:00,2.04668,2.04739,2.04668,2.04739,8000000.0
2006-05-11 03:50:00,2.04743,2.04743,2.04709,2.04717,8000000.0
2006-05-11 03:51:00,2.04711,2.04711,2.04676,2.04677,9000000.0
2006-05-11 03:52:00,2.04665,2.04671,2.04632,2.04636,8000000.0
2006-05-11 03:53:00,2.04632,2.04647,2.04629,2.04638,10000000.0
2006-05-11 03:54:00,2.04627,2.04627,2.04588,2.04588,7000000.0
2006-05-11 03:55:00,2.04605,2.04605,2.04481,2.04481,7000000.0
2006-05-11 03:56:00,2.04465,2.0447,2.0445,2.04452,7000000.0
2006-05-11 03:57:00,2.04464,2.04488,2.04462,2.04462,8000000.0
2006-05-11 03:58:00,2.04433,2.04473,2.04271,2.04473,7000000.0
2006-05-11 03:59:00,2.04454,2.04454,2.04427,2.04427,7000000.0
2006-05-11 04:00:00,2.04465,2.04488,2.04465,2.04488,6000000.0
2006-05-11 04:01:00,2.0451,2.04521,2.04466,2.04466,7000000.0
2006-05-11 04:02:00,2.04392,2.04392,2.04333,2.04357,8000000.0
2006-05-11 04:03:00,2.04372,2.04386,2.04372,2.04377,8000000.0
2006-05-11 04:04:00,2.04383,2.04407,2.04383,2.04389,8000000.0
2006-05-11 04:05:00,2.04386,2.04386,2.04262,2.0428,8000000.0
2006-05-11 04:06:00,2.04283,2.04385,2.04283,2.04357,9000000.0
2006-05-11 04:07:00,2.04334,2.04336,2.04293,2.04336,11000000.0
2006-05-11 04:08:00,2.04347,2.04361,2.04347,2.04361,3000000.0
2006-05-11 04:09:00,2.04374,2.04376,2.04332,2.04332,7000000.0
2006-05-11 04:10:00,2.04309,2.04332,2.04309,2.04329,8000000.0
2006-05-11 04:11:00,2.04344,2.04413,2.04344,2.04405,7000000.0
2006-05-11 04:12:00,2.0439,2.044,2.04371,2.04371,7000000.0
2006-05-11 04:13:00,2.04362,2.04371,2.04346,2.04346,8000000.0
2006-05-11 04:14:00,2.04385,2.04393,2.04362,2.04362,7000000.0
2006-05-11 04:15:00,2.04392,2.04415,2.04392,2.04412,7000000.0
2006-05-11 04:16:00,2.04445,2.04452,2.04425,2.04447,7000000.0
2006-05-11 04:17:00,2.04453,2.04461,2.0445,2.04456,7000000.0
2006-05-11 04:18:00,2.04394,2.04405,2.04389,2.04399,8000000.0
2006-05-11 04:19:00,2.04389,2.04389,2.04295,2.04318,8000000.0
2006-05-11 04:20:00,2.04309,2.04344,2.04309,2.04335,10000000.0
2006-05-11 04:21:00,2.04339,2.04353,2.04334,2.04334,8000000.0
2006-05-11 04:22:00,2.04364,2.0445,2.04364,2.0445,9000000.0
2006-05-11 04:23:00,2.04457,2.04457,2.04426,2.04443,7000000.0
2006-05-11 04:24:00,2.04441,2.04462,2.04441,2.04462,9000000.0
2006-05-11 04:25:00,2.04423,2.04432,2.04379,2.04379,7000000.0
2006-05-11 04:26:00,2.0437,2.04383,2.04361,2.04361,7000000.0
2006-05-11 04:27:00,2.04368,2.04375,2.04365,2.04372,8000000.0
2006-05-11 04:28:00,2.04373,2.04377,2.04358,2.04371,7000000.0
2006-05-11 04:29:00,2.04398,2.04419,2.04398,2.04407,8000000.0
2006-05-11 04:30:00,2.04404,2.04427,2.04393,2.04427,9000000.0
2006-05-11 04:31:00,2.04443,2.04455,2.04434,2.04435,10000000.0
2006-05-11 04:32:00,2.04422,2.04423,2.04384,2.04409,9000000.0
2006-05-11 04:33:00,2.04357,2.0437,2.04335,2.04335,8000000.0
2006-05-11 04:35:00,2.04363,2.04397,2.04363,2.04397,7000000.0
2006-05-11 04:36:00,2.04416,2.04431,2.04416,2.0443,6000000.0
2006-05-11 04:37:00,2.04423,2.04423,2.04397,2.04397,11000000.0
2006-05-11 04:39:00,2.04437,2.04437,2.04415,2.04425,9000000.0
2006-05-11 04:40:00,2.04423,2.04423,2.04346,2.04346,9000000.0
2006-05-11 04:41:00,2.04309,2.04309,2.04282,2.04297,8000000.0
2006-05-11 04:42:00,2.04308,2.04319,2.04287,2.04287,7000000.0
2006-05-11 04:43:00,2.04253,2.04253,2.04194,2.04197,11000000.0
2006-05-11 04:44:00,2.04211,2.04223,2.04195,2.04202,9000000.0
2006-05-11 04:45:00,2.0423,2.0423,2.0421,2.0423,8000000.0
2006-05-11 04:46:00,2.04221,2.04221,2.04198,2.04198,6000000.0
2006-05-11 04:48:00,2.04213,2.0423,2.04209,2.04212,7000000.0
2006-05-11 04:49:00,2.04205,2.04205,2.04163,2.04175,11000000.0
2006-05-11 04:50:00,2.04184,2.042,2.04184,2.04193,3000000.0
2006-05-11 04:52:00,2.04215,2.04243,2.04215,2.04243,10000000.0
2006-05-11 04:53:00,2.04239,2.04273,2.04229,2.04229,9000000.0
2006-05-11 04:54:00,2.04252,2.04252,2.04238,2.04239,7000000.0
2006-05-11 04:55:00,2.04221,2.04223,2.04214,2.04218,8000000.0
2006-05-11 04:59:00,2.04228,2.04263,2.04228,2.04263,8000000.0
2006-05-11 05:01:00,2.04267,2.04267,2.04247,2.04249,7000000.0
2006-05-11 05:03:00,2.04253,2.04267,2.04247,2.04267,7000000.0
2006-05-11 05:04:00,2.04249,2.04278,2.04249,2.04264,7000000.0
2006-05-11 05:06:00,2.04248,2.04261,2.04248,2.04254,8000000.0
2006-05-11 05:07:00,2.04259,2.04259,2.04227,2.0424,8000000.0
2006-05-11 05:08:00,2.04244,2.04257,2.0423,2.0423,10000000.0
2006-05-11 05:09:00,2.04259,2.04259,2.0424,2.04251,7000000.0
2006-05-11 05:10:00,2.04279,2.04279,2.04251,2.04251,7000000.0
2006-05-11 05:11:00,2.04251,2.04259,2.04232,2.04245,8000000.0
2006-05-11 05:13:00,2.04243,2.04243,2.04214,2.04222,8000000.0
2006-05-11 05:14:00,2.04218,2.04234,2.04213,2.04217,11000000.0
2006-05-11 05:15:00,2.0419,2.04207,2.04186,2.04197,11000000.0
2006-05-11 05:16:00,2.0421,2.0421,2.04182,2.04198,9000000.0
2006-05-11 05:18:00,2.04174,2.04174,2.04143,2.04143,8000000.0
2006-05-11 05:19:00,2.04134,2.04134,2.04106,2.04112,7000000.0
2006-05-11 05:20:00,2.04097,2.04138,2.04097,2.04105,10000000.0
2006-05-11 05:21:00,2.04095,2.04101,2.04089,2.04089,8000000.0
2006-05-11 05:22:00,2.04073,2.04073,2.04056,2.04056,7000000.0
2006-05-11 05:24:00,2.04108,2.04117,2.04088,2.04105,7000000.0
2006-05-11 05:25:00,2.04112,2.04112,2.04074,2.04074,7000000.0
2006-05-11 05:26:00,2.04094,2.04127,2.04094,2.04123,7000000.0
2006-05-11 05:27:00,2.04122,2.04128,2.04105,2.04122,8000000.0
2006-05-11 05:28:00,2.04151,2.04197,2.04151,2.04188,9000000.0
2006-05-11 05:29:00,2.0421,2.04226,2.04187,2.04193,7000000.0
2006-05-11 05:30:00,2.04179,2.04179,2.04136,2.04136,7000000.0
2006-05-11 05:31:00,2.04143,2.04182,2.04143,2.04182,8000000.0
2006-05-11 05:32:00,2.04174,2.04174,2.04146,2.04162,8000000.0
2006-05-11 05:33:00,2.04151,2.04183,2.04146,2.04177,9000000.0
2006-05-11 05:34:00,2.04199,2.04199,2.04182,2.04198,5000000.0
2006-05-11 05:35:00,2.04244,2.04249,2.04188,2.04188,7000000.0
2006-05-11 05:36:00,2.04182,2.04256,2.04182,2.04249,11000000.0
2006-05-11 05:37:00,2.04256,2.04256,2.04245,2.04249,7000000.0
2006-05-11 05:38:00,2.04284,2.04301,2.04269,2.04269,6000000.0
2006-05-11 05:39:00,2.04283,2.04284,2.04279,2.0428,7000000.0
2006-05-11 05:40:00,2.04286,2.04312,2.04273,2.04312,8000000.0
2006-05-11 05:41:00,2.0432,2.04356,2.04312,2.04356,8000000.0
2006-05-11 05:42:00,2.04366,2.04375,2.04355,2.04375,7000000.0
2006-05-11 05:43:00,2.04415,2.04434,2.04409,2.04423,9000000.0
2006-05-11 05:44:00,2.04434,2.04443,2.04387,2.04387,8000000.0
2006-05-11 05:45:00,2.04371,2.04394,2.04366,2.04394,11000000.0
2006-05-11 05:46:00,2.04391,2.044,2.04391,2.04399,5000000.0
2006-05-11 05:47:00,2.04398,2.04398,2.04366,2.04366,8000000.0
2006-05-11 05:48:00,2.04326,2.04349,2.04326,2.04349,7000000.0
2006-05-11 05:49:00,2.04325,2.04336,2.04304,2.04304,8000000.0
2006-05-11 05:50:00,2.04359,2.04373,2.04359,2.04371,9000000.0
2006-05-11 05:51:00,2.04368,2.04406,2.04368,2.04404,8000000.0
2006-05-11 05:52:00,2.04399,2.04506,2.04399,2.04506,8000000.0
2006-05-11 05:53:00,2.04517,2.04544,2.04517,2.04544,7000000.0
2006-05-11 05:54:00,2.04539,2.04542,2.04518,2.04518,10000000.0
2006-05-11 05:55:00,2.04492,2.04514,2.04487,2.04493,8000000.0
2006-05-11 05:56:00,2.04476,2.04539,2.04476,2.04539,5000000.0
2006-05-11 05:57:00,2.04519,2.04523,2.04503,2.04521,8000000.0
2006-05-11 05:58:00,2.04536,2.04538,2.04482,2.04482,9000000.0
2006-05-11 05:59:00,2.04468,2.04527,2.04468,2.0448,10000000.0
2006-05-11 06:00:00,2.0447,2.045,2.04457,2.04457,8000000.0
2006-05-11 06:01:00,2.04477,2.04489,2.04475,2.04475,7000000.0
2006-05-11 06:02:00,2.04472,2.04473,2.0446,2.04461,7000000.0
2006-05-11 06:03:00,2.04484,2.04502,2.04479,2.04484,8000000.0
2006-05-11 06:04:00,2.04476,2.04477,2.0446,2.04472,7000000.0
2006-05-11 06:05:00,2.04468,2.04474,2.04429,2.04474,7000000.0
2006-05-11 06:06:00,2.04476,2.04482,2.04476,2.04479,5000000.0
2006-05-11 06:07:00,2.04485,2.04492,2.0448,2.0449,7000000.0
2006-05-11 06:08:00,2.04493,2.04526,2.04493,2.04524,6000000.0
2006-05-11 06:09:00,2.04542,2.04561,2.04542,2.04559,8000000.0
2006-05-11 06:10:00,2.04564,2.04575,2.04556,2.04573,8000000.0
2006-05-11 06:11:00,2.04582,2.04593,2.04582,2.04586,8000000.0
2006-05-11 06:13:00,2.04592,2.04612,2.04592,2.04606,8000000.0
2006-05-11 06:14:00,2.04618,2.04647,2.04617,2.04647,7000000.0
2006-05-11 06:15:00,2.04665,2.04665,2.04625,2.04636,8000000.0
2006-05-11 06:16:00,2.04637,2.04637,2.0461,2.0461,5000000.0
2006-05-11 06:18:00,2.04604,2.04634,2.04597,2.04634,9000000.0
2006-05-11 06:19:00,2.04638,2.04638,2.0461,2.0461,7000000.0
2006-05-11 06:20:00,2.04612,2.04612,2.04574,2.04601,3000000.0
2006-05-11 06:21:00,2.04582,2.04582,2.04498,2.04498,8000000.0
2006-05-11 06:23:00,2.04493,2.04493,2.04478,2.0448,8000000.0
2006-05-11 06:25:00,2.04484,2.04537,2.04477,2.04537,11000000.0
2006-05-11 06:26:00,2.04521,2.04526,2.04484,2.04503,11000000.0
2006-05-11 06:27:00,2.04498,2.04507,2.04493,2.04505,7000000.0
2006-05-11 06:29:00,2.04507,2.04507,2.04479,2.04479,8000000.0
2006-05-11 06:30:00,2.04495,2.04541,2.04495,2.04541,8000000.0
2006-05-11 06:32:00,2.04497,2.04497,2.04453,2.04453,6000000.0
2006-05-11 06:33:00,2.04445,2.04445,2.04437,2.0444,7000000.0
2006-05-11 06:34:00,2.04424,2.04424,2.04382,2.04382,7000000.0
2006-05-11 06:35:00,2.04397,2.04422,2.04397,2.04422,11000000.0
2006-05-11 06:36:00,2.04421,2.04425,2.04397,2.04397,5000000.0
2006-05-11 06:37:00,2.04405,2.04405,2.0438,2.04399,10000000.0
2006-05-11 06:38:00,2.04396,2.04397,2.0437,2.04378,8000000.0
2006-05-11 06:39:00,2.04363,2.04378,2.04358,2.04368,11000000.0
2006-05-11 06:40:00,2.04374,2.04374,2.04336,2.04336,7000000.0
2006-05-11 06:41:00,2.04346,2.04346,2.0432,2.0432,7000000.0
2006-05-11 06:42:00,2.04334,2.04347,2.04332,2.04332,5000000.0
2006-05-11 06:43:00,2.0432,2.04344,2.0432,2.04344,7000000.0
2006-05-11 06:44:00,2.04354,2.04364,2.04351,2.04364,8000000.0
2006-05-11 06:46:00,2.04374,2.04392,2.04367,2.04375,10000000.0
2006-05-11 06:47:00,2.04363,2.04363,2.04302,2.04302,8000000.0
2006-05-11 06:48:00,2.04281,2.04281,2.04225,2.0423,7000000.0
2006-05-11 06:49:00,2.04229,2.04229,2.04219,2.04227,8000000.0
2006-05-11 06:50:00,2.04261,2.04295,2.04261,2.04295,5000000.0
2006-05-11 06:51:00,2.04291,2.04291,2.0427,2.04274,10000000.0
2006-05-11 06:52:00,2.04284,2.04284,2.04268,2.04283,8000000.0
2006-05-11 06:53:00,2.04267,2.04267,2.04233,2.04233,8000000.0
2006-05-11 06:54:00,2.04237,2.04246,2.04222,2.04222,7000000.0
2006-05-11 06:55:00,2.04252,2.04285,2.04224,2.04282,7000000.0
2006-05-11 06:56:00,2.04291,2.04291,2.04267,2.04285,6000000.0
2006-05-11 06:57:00,2.04274,2.04274,2.04264,2.04265,7000000.0
2006-05-11 06:59:00,2.04263,2.04263,2.04234,2.04245,7000000.0
2006-05-11 07:00:00,2.04257,2.04261,2.04251,2.04257,7000000.0
2006-05-11 07:01:00,2.04273,2.04288,2.04268,2.04274,7000000.0
2006-05-11 07:02:00,2.0429,2.04338,2.0429,2.04331,7000000.0
2006-05-11 07:03:00,2.04325,2.04332,2.04318,2.04324,7000000.0
2006-05-11 07:04:00,2.04339,2.04363,2.04339,2.04362,8000000.0
2006-05-11 07:05:00,2.04387,2.04387,2.04278,2.04278,11000000.0
2006-05-11 07:06:00,2.04191,2.04275,2.04191,2.04271,11000000.0
2006-05-11 07:07:00,2.04284,2.04284,2.04199,2.04219,11000000.0
2006-05-11 07:08:00,2.0422,2.04253,2.04216,2.04253,9000000.0
2006-05-11 07:09:00,2.04238,2.04238,2.04219,2.04237,8000000.0
2006-05-11 07:10:00,2.04221,2.04231,2.04215,2.04215,7000000.0
2006-05-11 07:11:00,2.04209,2.04232,2.04206,2.0422,10000000.0
2006-05-11 07:12:00,2.04227,2.04254,2.04223,2.04254,7000000.0
2006-05-11 07:13:00,2.04218,2.0423,2.04218,2.04223,8000000.0
2006-05-11 07:14:00,2.04213,2.04227,2.04209,2.04227,7000000.0
2006-05-11 07:15:00,2.04225,2.04231,2.04212,2.04215,10000000.0
2006-05-11 07:16:00,2.0422,2.0422,2.04192,2.04199,8000000.0
2006-05-11 07:17:00,2.04173,2.04219,2.04173,2.04219,11000000.0
2006-05-11 07:18:00,2.04221,2.04228,2.04216,2.04223,8000000.0
2006-05-11 07:19:00,2.04264,2.04285,2.04264,2.04281,8000000.0
2006-05-11 07:20:00,2.04286,2.04286,2.04233,2.04241,9000000.0
2006-05-11 07:21:00,2.04223,2.04247,2.04223,2.04231,10000000.0
2006-05-11 07:22:00,2.04229,2.04234,2.04215,2.04233,11000000.0
2006-05-11 07:23:00,2.04232,2.04232,2.04208,2.04218,7000000.0
2006-05-11 07:24:00,2.04234,2.04283,2.04234,2.04256,9000000.0
2006-05-11 07:25:00,2.04276,2.04313,2.04275,2.04313,8000000.0
2006-05-11 07:26:00,2.04323,2.04323,2.04296,2.04296,7000000.0
2006-05-11 07:27:00,2.04307,2.04315,2.04295,2.04315,7000000.0
2006-05-11 07:28:00,2.04316,2.04333,2.04316,2.04333,7000000.0
2006-05-11 07:29:00,2.04326,2.04354,2.04326,2.04347,8000000.0
2006-05-11 07:30:00,2.04326,2.04343,2.04326,2.04341,8000000.0
2006-05-11 07:31:00,2.0433,2.0433,2.04307,2.04309,7000000.0
2006-05-11 07:32:00,2.04311,2.04312,2.04287,2.04299,9000000.0
2006-05-11 07:33:00,2.04302,2.04309,2.04299,2.04302,8000000.0
2006-05-11 07:34:00,2.04308,2.04315,2.04294,2.04294,11000000.0
2006-05-11 07:35:00,2.043,2.04308,2.04296,2.04296,8000000.0
2006-05-11 07:36:00,2.04291,2.04303,2.04291,2.04291,7000000.0
2006-05-11 07:37:00,2.04284,2.04295,2.04283,2.0429,7000000.0
2006-05-11 07:38:00,2.04306,2.04317,2.0429,2.04317,11000000.0
2006-05-11 07:39:00,2.04318,2.04324,2.04314,2.04322,7000000.0
2006-05-11 07:40:00,2.04316,2.04325,2.04312,2.04312,8000000.0
2006-05-11 07:41:00,2.04317,2.04322,2.04299,2.04299,9000000.0
2006-05-11 07:42:00,2.04317,2.0433,2.0431,2.04312,11000000.0
2006-05-11 07:43:00,2.04324,2.0436,2.04324,2.04348,7000000.0
2006-05-11 07:44:00,2.04343,2.04343,2.04308,2.04312,7000000.0
2006-05-11 07:45:00,2.04305,2.04306,2.04294,2.04298,7000000.0
2006-05-11 07:46:00,2.04239,2.04242,2.04225,2.04232,7000000.0
2006-05-11 07:47:00,2.04245,2.04296,2.04241,2.04296,7000000.0
2006-05-11 07:48:00,2.0431,2.04344,2.04295,2.04295,8000000.0
2006-05-11 07:49:00,2.0428,2.04303,2.04273,2.04288,8000000.0
2006-05-11 07:50:00,2.04296,2.04311,2.04288,2.04304,7000000.0
2006-05-11 07:51:00,2.04322,2.04325,2.0431,2.04322,8000000.0
2006-05-11 07:52:00,2.04299,2.0432,2.04295,2.04295,10000000.0
2006-05-11 07:53:00,2.04259,2.04269,2.04228,2.04228,11000000.0
2006-05-11 07:54:00,2.04208,2.04208,2.04169,2.04176,9000000.0
2006-05-11 07:55:00,2.04174,2.04174,2.04116,2.04116,9000000.0
2006-05-11 07:56:00,2.04059,2.04059,2.03973,2.03973,9000000.0
2006-05-11 07:57:00,2.03972,2.03972,2.03944,2.03944,7000000.0
2006-05-11 07:58:00,2.03959,2.04046,2.03959,2.04046,7000000.0
2006-05-11 07:59:00,2.04086,2.04117,2.04083,2.04117,7000000.0
2006-05-11 08:00:00,2.04059,2.04087,2.04059,2.04072,8000000.0
2006-05-11 08:01:00,2.04088,2.04088,2.0406,2.04086,10000000.0
2006-05-11 08:02:00,2.04079,2.04079,2.04052,2.04052,7000000.0
2006-05-11 08:03:00,2.04082,2.04159,2.04082,2.04159,8000000.0
2006-05-11 08:04:00,2.04171,2.04213,2.04145,2.04211,8000000.0
2006-05-11 08:05:00,2.04223,2.04236,2.04223,2.04235,8000000.0
2006-05-11 08:06:00,2.04182,2.04182,2.04143,2.04179,6000000.0
2006-05-11 08:07:00,2.0421,2.0421,2.04184,2.04184,7000000.0
2006-05-11 08:08:00,2.04214,2.04245,2.0421,2.04245,7000000.0
2006-05-11 08:09:00,2.0425,2.04253,2.04217,2.04217,7000000.0
2006-05-11 08:10:00,2.04188,2.04188,2.04149,2.04164,7000000.0
2006-05-11 08:11:00,2.04171,2.04174,2.04156,2.04156,8000000.0
2006-05-11 08:12:00,2.04153,2.04177,2.04147,2.04174,9000000.0
2006-05-11 08:13:00,2.04127,2.04153,2.04127,2.04153,7000000.0
2006-05-11 08:14:00,2.04113,2.04127,2.04062,2.04062,9000000.0
2006-05-11 08:15:00,2.04117,2.04157,2.0411,2.04157,8000000.0
2006-05-11 08:16:00,2.04176,2.04192,2.04136,2.04192,11000000.0
2006-05-11 08:17:00,2.0418,2.0418,2.04164,2.04164,7000000.0
2006-05-11 08:18:00,2.0417,2.04181,2.04158,2.04179,9000000.0
2006-05-11 08:19:00,2.04142,2.04182,2.04142,2.04181,7000000.0
2006-05-11 08:20:00,2.04168,2.04189,2.04168,2.04186,8000000.0
2006-05-11 08:21:00,2.04178,2.04189,2.04178,2.04179,8000000.0
2006-05-11 08:22:00,2.04184,2.04192,2.04169,2.04191,8000000.0
2006-05-11 08:23:00,2.04201,2.04209,2.04183,2.04183,7000000.0
2006-05-11 08:24:00,2.04189,2.04201,2.04189,2.04198,7000000.0
2006-05-11 08:25:00,2.04213,2.04219,2.04189,2.04189,8000000.0
2006-05-11 08:26:00,2.0416,2.0416,2.04114,2.04114,7000000.0
2006-05-11 08:27:00,2.04156,2.04212,2.04156,2.04212,10000000.0
2006-05-11 08:28:00,2.0416,2.04177,2.04147,2.04147,7000000.0
2006-05-11 08:29:00,2.04137,2.0414,2.04126,2.04129,10000000.0
2006-05-11 08:30:00,2.04147,2.04147,2.04125,2.04126,7000000.0
2006-05-11 08:31:00,2.04106,2.04106,2.04026,2.04026,10000000.0
2006-05-11 08:32:00,2.04063,2.04099,2.04045,2.04099,8000000.0
2006-05-11 08:33:00,2.04093,2.04093,2.04047,2.04047,7000000.0
2006-05-11 08:34:00,2.04061,2.04084,2.04017,2.04017,9000000.0
2006-05-11 08:35:00,2.04007,2.04017,2.03992,2.04012,9000000.0
2006-05-11 08:36:00,2.04048,2.04061,2.04032,2.04044,8000000.0
2006-05-11 08:37:00,2.04037,2.04045,2.04009,2.04012,9000000.0
2006-05-11 08:38:00,2.04021,2.04069,2.04021,2.04069,10000000.0
2006-05-11 08:39:00,2.04094,2.04107,2.04094,2.04105,11000000.0
2006-05-11 08:40:00,2.0411,2.0411,2.04089,2.04096,8000000.0
2006-05-11 08:41:00,2.04083,2.04083,2.04058,2.04058,11000000.0
2006-05-11 08:42:00,2.04064,2.04161,2.04062,2.04161,10000000.0
2006-05-11 08:43:00,2.04146,2.0415,2.04123,2.04123,8000000.0
2006-05-11 08:44:00,2.0411,2.04155,2.0411,2.04155,10000000.0
2006-05-11 08:45:00,2.04095,2.04105,2.04006,2.04006,8000000.0
2006-05-11 08:46:00,2.04047,2.04129,2.03995,2.04103,8000000.0
2006-05-11 08:47:00,2.04034,2.04099,2.04034,2.04098,7000000.0
2006-05-11 08:48:00,2.04086,2.04087,2.04072,2.04072,8000000.0
2006-05-11 08:49:00,2.04098,2.04124,2.04071,2.04071,11000000.0
2006-05-11 08:50:00,2.04098,2.04157,2.04085,2.04157,7000000.0
2006-05-11 08:51:00,2.04145,2.04145,2.04079,2.04079,8000000.0
2006-05-11 08:52:00,2.04086,2.04106,2.04071,2.04106,9000000.0
2006-05-11 08:53:00,2.04113,2.04141,2.04076,2.04105,8000000.0
2006-05-11 08:54:00,2.0409,2.04095,2.04076,2.04081,8000000.0
2006-05-11 08:55:00,2.04057,2.04057,2.03985,2.03985,8000000.0
2006-05-11 08:56:00,2.03971,2.03975,2.03961,2.03968,7000000.0
2006-05-11 08:57:00,2.0396,2.04003,2.0393,2.04003,8000000.0
2006-05-11 08:58:00,2.04013,2.0402,2.04006,2.04019,7000000.0
2006-05-11 08:59:00,2.04016,2.04031,2.03996,2.04031,7000000.0
2006-05-11 09:00:00,2.04043,2.04043,2.04019,2.04027,8000000.0
2006-05-11 09:01:00,2.04014,2.04025,2.03995,2.04025,9000000.0
2006-05-11 09:02:00,2.04026,2.04039,2.04019,2.04019,10000000.0
2006-05-11 09:03:00,2.04005,2.04026,2.04003,2.04003,7000000.0
2006-05-11 09:04:00,2.04012,2.04012,2.03964,2.03964,7000000.0
2006-05-11 09:05:00,2.04005,2.04084,2.03992,2.03992,7000000.0
2006-05-11 09:06:00,2.03905,2.0397,2.03905,2.0397,11000000.0
2006-05-11 09:07:00,2.03988,2.04011,2.03988,2.0399,8000000.0
2006-05-11 09:08:00,2.03959,2.03959,2.03894,2.03941,7000000.0
2006-05-11 09:09:00,2.03975,2.03998,2.03955,2.03998,11000000.0
2006-05-11 09:10:00,2.03957,2.03958,2.03935,2.03941,7000000.0
2006-05-11 09:11:00,2.03939,2.04011,2.03939,2.03984,9000000.0
2006-05-11 09:12:00,2.03917,2.03958,2.03909,2.03909,8000000.0
2006-05-11 09:13:00,2.03944,2.03976,2.03944,2.0397,9000000.0
2006-05-11 09:14:00,2.03939,2.03939,2.03896,2.03916,11000000.0
2006-05-11 09:15:00,2.03913,2.03915,2.03867,2.03867,7000000.0
2006-05-11 09:16:00,2.03832,2.03832,2.03767,2.0377,8000000.0
2006-05-11 09:17:00,2.038,2.0381,2.03777,2.03777,11000000.0
2006-05-11 09:18:00,2.03782,2.03814,2.03782,2.03814,8000000.0
2006-05-11 09:19:00,2.03815,2.03815,2.03785,2.03795,7000000.0
2006-05-11 09:20:00,2.03799,2.0381,2.03788,2.03792,7000000.0
2006-05-11 09:21:00,2.03819,2.03819,2.03767,2.03767,8000000.0
2006-05-11 09:22:00,2.03772,2.0382,2.03763,2.0382,8000000.0
2006-05-11 09:23:00,2.03787,2.03793,2.03752,2.03752,7000000.0
2006-05-11 09:24:00,2.03776,2.03786,2.03745,2.03781,8000000.0
2006-05-11 09:25:00,2.03769,2.03815,2.03769,2.03815,7000000.0
2006-05-11 09:26:00,2.03818,2.0383,2.0381,2.0383,11000000.0
2006-05-11 09:27:00,2.03834,2.03875,2.03831,2.03873,11000000.0
2006-05-11 09:28:00,2.03863,2.0387,2.03833,2.0387,9000000.0
2006-05-11 09:29:00,2.03861,2.03861,2.03766,2.03775,8000000.0
2006-05-11 09:30:00,2.03806,2.03806,2.03771,2.03778,7000000.0
2006-05-11 09:31:00,2.0377,2.03791,2.03746,2.03746,7000000.0
2006-05-11 09:32:00,2.03701,2.03715,2.03612,2.03612,7000000.0
2006-05-11 09:33:00,2.03611,2.03611,2.03552,2.03552,8000000.0
2006-05-11 09:34:00,2.03567,2.03611,2.03567,2.03611,7000000.0
2006-05-11 09:35:00,2.03622,2.03631,2.03603,2.03603,10000000.0
2006-05-11 09:36:00,2.03576,2.03591,2.03572,2.03589,8000000.0
2006-05-11 09:37:00,2.03616,2.03631,2.03607,2.03631,11000000.0
2006-05-11 09:38:00,2.03642,2.03666,2.03467,2.03635,11000000.0
2006-05-11 09:39:00,2.03611,2.03649,2.03609,2.03649,7000000.0
2006-05-11 09:40:00,2.03637,2.03638,2.03551,2.03559,9000000.0
2006-05-11 09:41:00,2.03566,2.03566,2.03541,2.03545,8000000.0
2006-05-11 09:42:00,2.03597,2.03597,2.03556,2.03562,10000000.0
2006-05-11 09:43:00,2.03507,2.03507,2.03475,2.035,11000000.0
2006-05-11 09:44:00,2.035,2.03501,2.03459,2.035,8000000.0
2006-05-11 09:45:00,2.03469,2.03474,2.03456,2.03473,7000000.0
2006-05-11 09:46:00,2.03449,2.03507,2.03438,2.03507,11000000.0
2006-05-11 09:47:00,2.0352,2.0352,2.03481,2.03481,9000000.0
2006-05-11 09:48:00,2.03473,2.03498,2.03473,2.03498,7000000.0
2006-05-11 09:49:00,2.03444,2.03463,2.03433,2.03463,11000000.0
2006-05-11 09:50:00,2.0349,2.03491,2.03449,2.03449,8000000.0
2006-05-11 09:51:00,2.03436,2.03436,2.03406,2.03428,8000000.0
2006-05-11 09:52:00,2.0341,2.03431,2.03392,2.03431,8000000.0
2006-05-11 09:53:00,2.03402,2.03464,2.03402,2.03416,10000000.0
2006-05-11 09:54:00,2.03355,2.03366,2.03329,2.03329,8000000.0
2006-05-11 09:55:00,2.03357,2.03386,2.03331,2.03386,8000000.0
2006-05-11 09:56:00,2.03435,2.03455,2.0343,2.0343,10000000.0
2006-05-11 09:57:00,2.0339,2.03418,2.0338,2.0338,8000000.0
2006-05-11 09:58:00,2.03337,2.03337,2.0329,2.0329,8000000.0
2006-05-11 09:59:00,2.03295,2.03299,2.03283,2.03283,10000000.0
2006-05-11 10:00:00,2.03291,2.03308,2.03291,2.03306,10000000.0
2006-05-11 10:01:00,2.03272,2.03297,2.03264,2.03264,10000000.0
2006-05-11 10:02:00,2.03278,2.03319,2.03278,2.03319,10000000.0
2006-05-11 10:03:00,2.03344,2.03369,2.03333,2.03333,7000000.0
2006-05-11 10:04:00,2.0332,2.0332,2.03298,2.03298,7000000.0
2006-05-11 10:05:00,2.03325,2.03349,2.03325,2.03338,11000000.0
2006-05-11 10:06:00,2.03347,2.03348,2.03312,2.03312,7000000.0
2006-05-11 10:07:00,2.03321,2.03322,2.03287,2.03287,7000000.0
2006-05-11 10:08:00,2.03242,2.0332,2.03242,2.0332,7000000.0
2006-05-11 10:09:00,2.03373,2.03451,2.03373,2.03451,7000000.0
2006-05-11 10:10:00,2.0349,2.03509,2.0349,2.03503,7000000.0
2006-05-11 10:11:00,2.03474,2.03479,2.0345,2.0345,7000000.0
2006-05-11 10:12:00,2.03466,2.03493,2.03449,2.03493,8000000.0
2006-05-11 10:13:00,2.03496,2.03496,2.03403,2.03403,8000000.0
2006-05-11 10:14:00,2.03383,2.03392,2.03344,2.03344,7000000.0
2006-05-11 10:15:00,2.03291,2.03291,2.03246,2.03286,10000000.0
2006-05-11 10:16:00,2.03279,2.03279,2.03254,2.03277,7000000.0
2006-05-11 10:17:00,2.03277,2.03303,2.03262,2.03267,11000000.0
2006-05-11 10:18:00,2.03176,2.03176,2.03126,2.03146,8000000.0
2006-05-11 10:19:00,2.03149,2.03149,2.03086,2.03122,9000000.0
2006-05-11 10:20:00,2.03112,2.03148,2.03094,2.03148,7000000.0
2006-05-11 10:21:00,2.03185,2.03185,2.03168,2.03175,8000000.0
2006-05-11 10:22:00,2.03178,2.03241,2.03178,2.03241,7000000.0
2006-05-11 10:23:00,2.03214,2.03236,2.03214,2.03217,7000000.0
2006-05-11 10:24:00,2.03221,2.03231,2.0321,2.03225,7000000.0
2006-05-11 10:25:00,2.03245,2.03248,2.03224,2.03237,9000000.0
2006-05-11 10:26:00,2.03199,2.03199,2.03115,2.03115,11000000.0
2006-05-11 10:27:00,2.03095,2.03107,2.03054,2.03067,8000000.0
2006-05-11 10:28:00,2.02982,2.03038,2.02982,2.02995,9000000.0
2006-05-11 10:29:00,2.03032,2.03038,2.02972,2.02972,8000000.0
2006-05-11 10:30:00,2.02977,2.03052,2.02977,2.03052,8000000.0
2006-05-11 10:31:00,2.0302,2.03045,2.03003,2.03045,7000000.0
2006-05-11 10:32:00,2.03063,2.03071,2.03052,2.03063,9000000.0
2006-05-11 10:33:00,2.03084,2.0314,2.03084,2.0314,7000000.0
2006-05-11 10:34:00,2.03132,2.03157,2.03125,2.03157,7000000.0
2006-05-11 10:35:00,2.03199,2.03208,2.03176,2.03208,7000000.0
2006-05-11 10:36:00,2.0321,2.0321,2.03172,2.03174,8000000.0
2006-05-11 10:37:00,2.03166,2.03171,2.03112,2.03112,8000000.0
2006-05-11 10:38:00,2.03126,2.03138,2.03116,2.03138,10000000.0
2006-05-11 10:39:00,2.03164,2.03168,2.03128,2.03149,8000000.0
2006-05-11 10:40:00,2.03148,2.03148,2.03072,2.03072,7000000.0
2006-05-11 10:41:00,2.03065,2.0309,2.03065,2.03074,9000000.0
2006-05-11 10:42:00,2.03112,2.03117,2.03086,2.03086,7000000.0
2006-05-11 10:43:00,2.03125,2.03139,2.03113,2.03139,10000000.0
2006-05-11 10:44:00,2.03107,2.03126,2.03107,2.03118,7000000.0
2006-05-11 10:45:00,2.0308,2.0311,2.03077,2.03088,8000000.0
2006-05-11 10:46:00,2.03086,2.03114,2.03086,2.03096,8000000.0
2006-05-11 10:47:00,2.03089,2.03108,2.03081,2.03093,7000000.0
2006-05-11 10:48:00,2.03103,2.03103,2.03068,2.03068,8000000.0
2006-05-11 10:49:00,2.03067,2.03086,2.03067,2.03085,9000000.0
2006-05-11 10:50:00,2.03073,2.03073,2.03057,2.03058,8000000.0
2006-05-11 10:51:00,2.03023,2.03023,2.02993,2.03016,9000000.0
2006-05-11 10:52:00,2.03009,2.03049,2.03009,2.03049,8000000.0
2006-05-11 10:53:00,2.03046,2.03058,2.03046,2.03049,9000000.0
2006-05-11 10:54:00,2.0305,2.0305,2.03014,2.03014,10000000.0
2006-05-11 10:56:00,2.02999,2.03024,2.02828,2.0302,7000000.0
2006-05-11 10:57:00,2.0302,2.03028,2.02993,2.02993,8000000.0
2006-05-11 10:58:00,2.02957,2.02963,2.02948,2.02963,7000000.0
2006-05-11 10:59:00,2.02956,2.02988,2.02947,2.02988,11000000.0
2006-05-11 11:00:00,2.02955,2.0297,2.02733,2.02733,7000000.0
2006-05-11 11:01:00,2.02948,2.0296,2.0293,2.0293,8000000.0
2006-05-11 11:02:00,2.02936,2.02956,2.02913,2.02913,7000000.0
2006-05-11 11:03:00,2.02898,2.02938,2.02898,2.02938,11000000.0
2006-05-11 11:04:00,2.0297,2.0298,2.02952,2.02952,11000000.0
2006-05-11 11:05:00,2.02972,2.03004,2.02972,2.03004,7000000.0
2006-05-11 11:06:00,2.02965,2.02975,2.0296,2.02971,8000000.0
2006-05-11 11:07:00,2.02963,2.02963,2.02924,2.02924,7000000.0
2006-05-11 11:08:00,2.0292,2.02928,2.02908,2.02915,9000000.0
2006-05-11 11:09:00,2.02865,2.02865,2.02831,2.02848,8000000.0
2006-05-11 11:10:00,2.02842,2.02842,2.02787,2.0279,8000000.0
2006-05-11 11:11:00,2.02771,2.0281,2.02771,2.02809,10000000.0
2006-05-11 11:12:00,2.02803,2.02806,2.02776,2.02776,7000000.0
2006-05-11 11:13:00,2.02755,2.02758,2.02719,2.02724,11000000.0
2006-05-11 11:14:00,2.02688,2.02724,2.02688,2.02714,11000000.0
2006-05-11 11:15:00,2.02748,2.02782,2.02748,2.02761,7000000.0
2006-05-11 11:16:00,2.0275,2.02752,2.02727,2.0274,7000000.0
2006-05-11 11:17:00,2.02712,2.02737,2.02712,2.02737,7000000.0
2006-05-11 11:18:00,2.02766,2.02803,2.02766,2.02803,10000000.0
2006-05-11 11:19:00,2.02823,2.02861,2.02823,2.02861,11000000.0
2006-05-11 11:20:00,2.02859,2.02861,2.02808,2.02808,8000000.0
2006-05-11 11:21:00,2.02779,2.02779,2.02714,2.02722,7000000.0
2006-05-11 11:22:00,2.02734,2.02734,2.02685,2.02696,8000000.0
2006-05-11 11:23:00,2.02703,2.02709,2.0268,2.02709,8000000.0
2006-05-11 11:24:00,2.02663,2.02663,2.02613,2.02623,7000000.0
2006-05-11 11:25:00,2.02566,2.02566,2.02436,2.02436,8000000.0
2006-05-11 11:26:00,2.02424,2.02424,2.0218,2.0218,11000000.0
2006-05-11 11:27:00,2.02175,2.02309,2.02175,2.02309,8000000.0
2006-05-11 11:28:00,2.02359,2.02411,2.02359,2.02411,7000000.0
2006-05-11 11:29:00,2.02418,2.02424,2.02398,2.0241,8000000.0
2006-05-11 11:30:00,2.02377,2.02435,2.02377,2.02435,7000000.0
2006-05-11 11:31:00,2.0246,2.02465,2.02345,2.02345,11000000.0
2006-05-11 11:32:00,2.02343,2.02377,2.02343,2.02377,11000000.0
2006-05-11 11:33:00,2.02408,2.0241,2.02394,2.0241,7000000.0
2006-05-11 11:34:00,2.02412,2.02412,2.02354,2.02354,7000000.0
2006-05-11 11:35:00,2.02394,2.02454,2.02394,2.02454,10000000.0
2006-05-11 11:36:00,2.02465,2.02538,2.02465,2.02515,8000000.0
2006-05-11 11:37:00,2.0245,2.02487,2.02448,2.02448,8000000.0
2006-05-11 11:38:00,2.02399,2.02399,2.02372,2.02372,9000000.0
2006-05-11 11:39:00,2.02364,2.02455,2.02364,2.02455,9000000.0
2006-05-11 11:40:00,2.02463,2.02468,2.02417,2.02468,11000000.0
2006-05-11 11:41:00,2.02473,2.02474,2.02429,2.02429,11000000.0
2006-05-11 11:42:00,2.02361,2.02373,2.02319,2.02373,11000000.0
2006-05-11 11:43:00,2.02368,2.02384,2.02368,2.02374,7000000.0
2006-05-11 11:44:00,2.0239,2.02395,2.02374,2.02395,7000000.0
2006-05-11 11:45:00,2.02381,2.0241,2.02381,2.02398,11000000.0
2006-05-11 11:46:00,2.02394,2.02394,2.02353,2.02353,7000000.0
2006-05-11 11:47:00,2.02328,2.02336,2.0231,2.0231,9000000.0
2006-05-11 11:48:00,2.02301,2.02361,2.02301,2.02361,10000000.0
2006-05-11 11:49:00,2.0237,2.02423,2.0237,2.02423,7000000.0
2006-05-11 11:50:00,2.02444,2.02473,2.02444,2.02449,7000000.0
2006-05-11 11:51:00,2.02484,2.02495,2.0246,2.02493,8000000.0
2006-05-11 11:52:00,2.02479,2.02479,2.02454,2.02454,10000000.0
2006-05-11 11:54:00,2.02473,2.02473,2.02455,2.02455,9000000.0
2006-05-11 11:55:00,2.02446,2.02469,2.0244,2.02462,8000000.0
2006-05-11 11:56:00,2.02429,2.02429,2.0228,2.0228,11000000.0
2006-05-11 11:57:00,2.02269,2.0229,2.02269,2.02281,8000000.0
2006-05-11 11:58:00,2.02283,2.02296,2.02282,2.02296,9000000.0
2006-05-11 11:59:00,2.02277,2.02297,2.02277,2.02281,7000000.0
2006-05-11 12:00:00,2.02257,2.02257,2.0221,2.02222,7000000.0
2006-05-11 12:01:00,2.02201,2.0227,2.02201,2.02263,10000000.0
2006-05-11 12:02:00,2.02268,2.02268,2.02201,2.02201,10000000.0
2006-05-11 12:03:00,2.02221,2.02259,2.02221,2.02256,7000000.0
2006-05-11 12:04:00,2.02246,2.02246,2.02179,2.02179,9000000.0
2006-05-11 12:05:00,2.0216,2.02185,2.02117,2.02185,11000000.0
2006-05-11 12:06:00,2.02167,2.02168,2.02115,2.02115,7000000.0
2006-05-11 12:07:00,2.02141,2.02157,2.02141,2.02154,7000000.0
2006-05-11 12:08:00,2.02152,2.02152,2.02136,2.02139,9000000.0
2006-05-11 12:09:00,2.02116,2.02136,2.0211,2.0211,8000000.0
2006-05-11 12:10:00,2.02052,2.02059,2.0204,2.0204,8000000.0
2006-05-11 12:11:00,2.02026,2.0203,2.02008,2.02027,7000000.0
2006-05-11 12:12:00,2.02066,2.02111,2.02054,2.02111,7000000.0
2006-05-11 12:13:00,2.02126,2.02126,2.02072,2.02072,10000000.0
2006-05-11 12:14:00,2.02064,2.02077,2.02047,2.02047,8000000.0
2006-05-11 12:15:00,2.02063,2.02066,2.02029,2.02041,8000000.0
2006-05-11 12:16:00,2.02001,2.02019,2.01967,2.01967,8000000.0
2006-05-11 12:17:00,2.01971,2.01971,2.01945,2.01945,8000000.0
2006-05-11 12:18:00,2.01972,2.01972,2.01937,2.0197,11000000.0
2006-05-11 12:19:00,2.01925,2.01933,2.01906,2.01915,9000000.0
2006-05-11 12:20:00,2.01916,2.01928,2.01897,2.01928,10000000.0
2006-05-11 12:21:00,2.01899,2.01966,2.01758,2.01758,7000000.0
2006-05-11 12:22:00,2.01913,2.01944,2.0191,2.01944,8000000.0
2006-05-11 12:23:00,2.01915,2.01934,2.01915,2.01917,7000000.0
2006-05-11 12:24:00,2.01919,2.01919,2.01846,2.01846,7000000.0
2006-05-11 12:25:00,2.01815,2.01828,2.01742,2.01742,9000000.0
2006-05-11 12:26:00,2.01653,2.01653,2.01618,2.01634,8000000.0
2006-05-11 12:27:00,2.016,2.01619,2.01512,2.01512,10000000.0
2006-05-11 12:28:00,2.01526,2.01526,2.01475,2.01512,9000000.0
2006-05-11 12:29:00,2.01543,2.01602,2.01539,2.01602,9000000.0
2006-05-11 12:30:00,2.01645,2.01687,2.01632,2.01682,7000000.0
2006-05-11 12:31:00,2.01718,2.01792,2.01718,2.01792,11000000.0
2006-05-11 12:32:00,2.01793,2.01793,2.01753,2.01753,7000000.0
2006-05-11 12:33:00,2.01755,2.01762,2.0173,2.0173,7000000.0
2006-05-11 12:34:00,2.01711,2.01725,2.01701,2.01712,7000000.0
2006-05-11 12:35:00,2.01714,2.01725,2.01709,2.01725,8000000.0
2006-05-11 12:36:00,2.01704,2.01704,2.01675,2.01704,8000000.0
2006-05-11 12:37:00,2.01639,2.01642,2.01542,2.01542,9000000.0
2006-05-11 12:38:00,2.01454,2.01454,2.01354,2.01365,8000000.0
2006-05-11 12:39:00,2.01344,2.01366,2.01335,2.01335,9000000.0
2006-05-11 12:40:00,2.01326,2.01333,2.01302,2.01321,7000000.0
2006-05-11 12:41:00,2.01331,2.01345,2.01325,2.01345,8000000.0
2006-05-11 12:42:00,2.01318,2.01349,2.01318,2.01349,9000000.0
2006-05-11 12:43:00,2.01366,2.01407,2.01366,2.01386,9000000.0
2006-05-11 12:44:00,2.01426,2.0146,2.01426,2.01456,8000000.0
2006-05-11 12:45:00,2.01461,2.01531,2.01448,2.01531,10000000.0
2006-05-11 12:46:00,2.01504,2.01518,2.01491,2.01491,9000000.0
2006-05-11 12:47:00,2.0152,2.0153,2.01489,2.0153,10000000.0
2006-05-11 12:48:00,2.0155,2.01638,2.0155,2.01638,11000000.0
2006-05-11 12:49:00,2.01652,2.01652,2.01618,2.01618,7000000.0
2006-05-11 12:50:00,2.0167,2.01733,2.0167,2.01733,7000000.0
2006-05-11 12:51:00,2.01788,2.01818,2.01788,2.01793,8000000.0
2006-05-11 12:52:00,2.01798,2.01802,2.01762,2.01779,11000000.0
2006-05-11 12:53:00,2.01744,2.01754,2.0172,2.01737,8000000.0
2006-05-11 12:54:00,2.01799,2.01853,2.01799,2.01853,7000000.0
2006-05-11 12:55:00,2.01878,2.01888,2.01878,2.01885,8000000.0
2006-05-11 12:56:00,2.01889,2.019,2.01879,2.01879,7000000.0
2006-05-11 12:57:00,2.01854,2.01895,2.01835,2.01895,7000000.0
2006-05-11 12:58:00,2.01896,2.01896,2.01865,2.01876,8000000.0
2006-05-11 12:59:00,2.01923,2.01936,2.01902,2.0191,7000000.0
2006-05-11 13:00:00,2.01957,2.01957,2.01944,2.01953,8000000.0
2006-05-11 13:01:00,2.01978,2.02023,2.01978,2.01986,8000000.0
2006-05-11 13:02:00,2.02024,2.02028,2.02018,2.02028,7000000.0
2006-05-11 13:03:00,2.02004,2.02016,2.02,2.02012,8000000.0
2006-05-11 13:04:00,2.0201,2.02015,2.01995,2.02,7000000.0
2006-05-11 13:05:00,2.01983,2.01983,2.01882,2.01882,8000000.0
2006-05-11 13:06:00,2.01903,2.01923,2.01884,2.01921,7000000.0
2006-05-11 13:07:00,2.01951,2.01988,2.01951,2.01988,7000000.0
2006-05-11 13:08:00,2.01997,2.02,2.01967,2.01972,10000000.0
2006-05-11 13:09:00,2.01986,2.02016,2.01985,2.0201,7000000.0
2006-05-11 13:10:00,2.01987,2.01989,2.01968,2.01974,9000000.0
2006-05-11 13:11:00,2.01986,2.01992,2.01957,2.01983,8000000.0
2006-05-11 13:12:00,2.01958,2.01964,2.01927,2.01961,8000000.0
2006-05-11 13:13:00,2.01949,2.01949,2.01923,2.01932,9000000.0
2006-05-11 13:15:00,2.0194,2.01946,2.01927,2.01946,8000000.0
2006-05-11 13:16:00,2.0193,2.0193,2.01906,2.01915,8000000.0
2006-05-11 13:17:00,2.01909,2.01915,2.01896,2.01905,9000000.0
2006-05-11 13:18:00,2.019,2.01926,2.01887,2.01926,10000000.0
2006-05-11 13:19:00,2.01954,2.01954,2.0193,2.01933,8000000.0
2006-05-11 13:20:00,2.01968,2.01968,2.01943,2.01954,8000000.0
2006-05-11 13:21:00,2.01954,2.0196,2.0195,2.01951,7000000.0
2006-05-11 13:22:00,2.0192,2.01939,2.01894,2.01939,11000000.0
2006-05-11 13:23:00,2.01939,2.01974,2.01939,2.01974,8000000.0
2006-05-11 13:24:00,2.0196,2.01982,2.0196,2.01982,7000000.0
2006-05-11 13:25:00,2.01977,2.02014,2.01977,2.02014,11000000.0
2006-05-11 13:26:00,2.01995,2.01995,2.01976,2.01983,10000000.0
2006-05-11 13:28:00,2.01979,2.01995,2.01958,2.01963,21000000.0
2006-05-11 13:29:00,2.0195,2.0195,2.01932,2.01932,17000000.0
2006-05-11 13:30:00,2.01932,2.01951,2.01932,2.01937,7000000.0
2006-05-11 13:31:00,2.01893,2.01893,2.01852,2.01852,9000000.0
2006-05-11 13:32:00,2.01859,2.01921,2.01859,2.01914,14000000.0
2006-05-11 13:33:00,2.01934,2.01948,2.01934,2.01937,14000000.0
2006-05-11 13:34:00,2.01947,2.01948,2.01933,2.01933,31000000.0
2006-05-11 13:35:00,2.01903,2.0196,2.01903,2.0196,17000000.0
2006-05-11 13:36:00,2.02036,2.02036,2.01995,2.02032,24000000.0
2006-05-11 13:37:00,2.02013,2.02013,2.01959,2.01959,10000000.0
2006-05-11 13:38:00,2.01949,2.01969,2.01915,2.01925,18000000.0
2006-05-11 13:39:00,2.0193,2.01937,2.01919,2.01919,15000000.0
2006-05-11 13:40:00,2.01918,2.01941,2.01911,2.01939,29000000.0
2006-05-11 13:41:00,2.01991,2.01994,2.01977,2.01994,13000000.0
2006-05-11 13:42:00,2.01995,2.02001,2.01976,2.01978,11000000.0
2006-05-11 13:43:00,2.01926,2.01926,2.01902,2.01916,10000000.0
2006-05-11 13:44:00,2.01885,2.01908,2.01866,2.01908,26000000.0
2006-05-11 13:45:00,2.0189,2.0189,2.018,2.018,22000000.0
2006-05-11 13:46:00,2.01779,2.01779,2.01751,2.01752,19000000.0
2006-05-11 13:47:00,2.01763,2.01826,2.01763,2.01826,17000000.0
2006-05-11 13:48:00,2.01807,2.01845,2.01807,2.01845,22000000.0
2006-05-11 13:49:00,2.01861,2.01869,2.01858,2.0186,24000000.0
2006-05-11 13:50:00,2.01874,2.01874,2.01834,2.01834,15000000.0
2006-05-11 13:51:00,2.01842,2.01849,2.01842,2.01849,22000000.0
2006-05-11 13:52:00,2.01854,2.01854,2.01827,2.01852,32000000.0
2006-05-11 13:53:00,2.01856,2.01857,2.01836,2.01836,28000000.0
2006-05-11 13:54:00,2.01848,2.01848,2.01839,2.01846,31000000.0
2006-05-11 13:55:00,2.01845,2.01852,2.01822,2.01822,20000000.0
2006-05-11 13:56:00,2.01852,2.01875,2.01852,2.01868,24000000.0
2006-05-11 13:57:00,2.01875,2.01885,2.01872,2.0188,34000000.0
2006-05-11 13:58:00,2.01899,2.0191,2.01899,2.0191,16000000.0
2006-05-11 13:59:00,2.01918,2.01955,2.01918,2.01955,30000000.0
2006-05-11 14:00:00,2.01961,2.01971,2.01957,2.01959,39000000.0
2006-05-11 14:01:00,2.01983,2.02016,2.01983,2.01996,30000000.0
2006-05-11 14:02:00,2.01987,2.02005,2.0197,2.02005,19000000.0
2006-05-11 14:03:00,2.02007,2.02007,2.01972,2.01981,23000000.0
2006-05-11 14:04:00,2.01974,2.02004,2.01974,2.02004,33000000.0
2006-05-11 14:06:00,2.02013,2.0203,2.01999,2.02,31000000.0
2006-05-11 14:07:00,2.01997,2.02008,2.01982,2.02003,31000000.0
2006-05-11 14:08:00,2.02007,2.02007,2.01987,2.01992,27000000.0
2006-05-11 14:09:00,2.01982,2.01982,2.01944,2.01944,27000000.0
2006-05-11 14:10:00,2.01914,2.01937,2.01914,2.01916,24000000.0
2006-05-11 14:11:00,2.0192,2.01925,2.01905,2.01925,21000000.0
2006-05-11 14:12:00,2.01914,2.01935,2.01905,2.01905,22000000.0
2006-05-11 14:13:00,2.01907,2.01915,2.0188,2.0188,13000000.0
2006-05-11 14:14:00,2.01942,2.01942,2.01888,2.01925,21000000.0
2006-05-11 14:15:00,2.01932,2.01932,2.01864,2.01868,25000000.0
2006-05-11 14:16:00,2.01858,2.01858,2.01746,2.01746,26000000.0
2006-05-11 14:17:00,2.0175,2.01778,2.0167,2.0167,32000000.0
2006-05-11 14:18:00,2.01672,2.01718,2.01672,2.01718,27000000.0
2006-05-11 14:19:00,2.0175,2.01778,2.0175,2.01772,35000000.0
2006-05-11 14:20:00,2.01793,2.01847,2.01768,2.01847,32000000.0
2006-05-11 14:21:00,2.01869,2.01869,2.01815,2.01838,39000000.0
2006-05-11 14:22:00,2.01829,2.01829,2.01775,2.01802,22000000.0
2006-05-11 14:23:00,2.01777,2.01802,2.01776,2.01795,40000000.0
2006-05-11 14:24:00,2.01815,2.01815,2.01765,2.01815,10000000.0
2006-05-11 14:25:00,2.01777,2.01777,2.0166,2.0166,35000000.0
2006-05-11 14:26:00,2.01639,2.01696,2.01639,2.01696,18000000.0
2006-05-11 14:27:00,2.01729,2.0174,2.01718,2.01718,28000000.0
2006-05-11 14:28:00,2.01764,2.01806,2.01762,2.01775,21000000.0
2006-05-11 14:29:00,2.01747,2.01747,2.01704,2.01706,16000000.0
2006-05-11 14:30:00,2.01665,2.01805,2.01639,2.01707,25000000.0
2006-05-11 14:31:00,2.01699,2.01956,2.01699,2.01956,26000000.0
2006-05-11 14:32:00,2.01988,2.02018,2.0197,2.0199,32000000.0
2006-05-11 14:33:00,2.01941,2.01982,2.01838,2.01982,20000000.0
2006-05-11 14:34:00,2.01945,2.01945,2.01685,2.01685,25000000.0
2006-05-11 14:35:00,2.01719,2.01719,2.01539,2.01539,23000000.0
2006-05-11 14:36:00,2.01548,2.01548,2.01506,2.0152,11000000.0
2006-05-11 14:37:00,2.01526,2.01533,2.01502,2.01504,41000000.0
2006-05-11 14:38:00,2.0148,2.01523,2.01459,2.01523,54000000.0
2006-05-11 14:39:00,2.01521,2.01548,2.01483,2.01537,36000000.0
2006-05-11 14:40:00,2.0154,2.01607,2.0154,2.01607,36000000.0
2006-05-11 14:41:00,2.0161,2.01618,2.01561,2.01561,41000000.0
2006-05-11 14:42:00,2.01574,2.01597,2.01564,2.01564,19000000.0
2006-05-11 14:43:00,2.01541,2.01577,2.01541,2.01568,20000000.0
2006-05-11 14:44:00,2.01575,2.01582,2.01542,2.01567,25000000.0
2006-05-11 14:45:00,2.01547,2.01552,2.01525,2.0153,33000000.0
2006-05-11 14:46:00,2.01491,2.01507,2.01481,2.01507,11000000.0
2006-05-11 14:47:00,2.01524,2.01524,2.01498,2.01498,7000000.0
2006-05-11 14:48:00,2.01542,2.01589,2.01515,2.01515,21000000.0
2006-05-11 14:49:00,2.01541,2.01566,2.01527,2.01527,32000000.0
2006-05-11 14:50:00,2.01522,2.01601,2.01522,2.01601,33000000.0
2006-05-11 14:51:00,2.01615,2.01681,2.01615,2.01661,37000000.0
2006-05-11 14:52:00,2.01654,2.01654,2.0163,2.01639,17000000.0
2006-05-11 14:53:00,2.01635,2.0165,2.01582,2.01582,22000000.0
2006-05-11 14:54:00,2.01519,2.01519,2.01494,2.01508,17000000.0
2006-05-11 14:55:00,2.01548,2.01652,2.01524,2.01652,7000000.0
2006-05-11 14:56:00,2.01662,2.01691,2.01662,2.01691,21000000.0
2006-05-11 14:57:00,2.01664,2.0168,2.01604,2.01604,12000000.0
2006-05-11 14:58:00,2.0156,2.01633,2.0156,2.01583,31000000.0
2006-05-11 14:59:00,2.01597,2.01597,2.0157,2.0157,20000000.0
2006-05-11 15:00:00,2.01571,2.01597,2.01569,2.01597,32000000.0
2006-05-11 15:01:00,2.01599,2.01599,2.01559,2.01563,14000000.0
2006-05-11 15:02:00,2.01533,2.01571,2.01493,2.01542,26000000.0
2006-05-11 15:03:00,2.0157,2.01622,2.0157,2.01622,30000000.0
2006-05-11 15:04:00,2.01643,2.01735,2.0164,2.0171,29000000.0
2006-05-11 15:05:00,2.01705,2.01736,2.01705,2.01729,28000000.0
2006-05-11 15:06:00,2.01789,2.01808,2.01719,2.01719,16000000.0
2006-05-11 15:07:00,2.01706,2.01711,2.017,2.01702,26000000.0
2006-05-11 15:08:00,2.01695,2.01713,2.01669,2.01669,25000000.0
2006-05-11 15:09:00,2.01658,2.01716,2.01658,2.01716,34000000.0
2006-05-11 15:10:00,2.01712,2.01715,2.0168,2.01682,36000000.0
2006-05-11 15:11:00,2.01663,2.01663,2.01622,2.01622,27000000.0
2006-05-11 15:12:00,2.01641,2.01678,2.01641,2.01677,26000000.0
2006-05-11 15:13:00,2.01681,2.01697,2.01668,2.0168,41000000.0
2006-05-11 15:14:00,2.01717,2.01767,2.01717,2.0176,30000000.0
2006-05-11 15:15:00,2.01747,2.01747,2.01642,2.01642,21000000.0
2006-05-11 15:16:00,2.01678,2.01685,2.01675,2.01684,9000000.0
2006-05-11 15:17:00,2.01682,2.01687,2.01639,2.01639,26000000.0
2006-05-11 15:18:00,2.01629,2.01636,2.01618,2.01636,10000000.0
2006-05-11 15:19:00,2.01641,2.01643,2.01634,2.01641,16000000.0
2006-05-11 15:20:00,2.01647,2.01666,2.01647,2.01652,20000000.0
2006-05-11 15:21:00,2.01654,2.01706,2.01654,2.01706,12000000.0
2006-05-11 15:22:00,2.01705,2.01725,2.01705,2.01725,22000000.0
2006-05-11 15:23:00,2.01749,2.01786,2.01749,2.01786,36000000.0
2006-05-11 15:24:00,2.01835,2.01835,2.01793,2.01793,8000000.0
2006-05-11 15:25:00,2.01809,2.01861,2.01809,2.01861,14000000.0
2006-05-11 15:26:00,2.01895,2.01901,2.01888,2.01888,40000000.0
2006-05-11 15:27:00,2.01918,2.01929,2.01907,2.01911,32000000.0
2006-05-11 15:28:00,2.01913,2.01913,2.01867,2.01867,55000000.0
2006-05-11 15:29:00,2.01847,2.01852,2.0164,2.01811,47000000.0
2006-05-11 15:30:00,2.01682,2.01945,2.01682,2.0186,71000000.0
2006-05-11 15:31:00,2.01842,2.01896,2.01842,2.01871,58000000.0
2006-05-11 15:32:00,2.01902,2.01928,2.01902,2.01906,25000000.0
2006-05-11 15:33:00,2.01907,2.0191,2.01897,2.01897,32000000.0
2006-05-11 15:34:00,2.01898,2.01908,2.01896,2.01898,22000000.0
2006-05-11 15:35:00,2.01889,2.01889,2.01847,2.01848,30000000.0
2006-05-11 15:36:00,2.0183,2.0183,2.01789,2.01789,23000000.0
2006-05-11 15:37:00,2.01741,2.01759,2.01741,2.01756,24000000.0
2006-05-11 15:38:00,2.01772,2.01818,2.01772,2.01818,61000000.0
2006-05-11 15:39:00,2.01812,2.01812,2.01682,2.0178,40000000.0
2006-05-11 15:40:00,2.0179,2.0179,2.0173,2.0173,37000000.0
2006-05-11 15:41:00,2.01753,2.01798,2.01753,2.01788,43000000.0
2006-05-11 15:42:00,2.01826,2.01865,2.01826,2.01865,41000000.0
2006-05-11 15:43:00,2.01876,2.01895,2.01876,2.01884,30000000.0
2006-05-11 15:44:00,2.01901,2.01979,2.01901,2.01979,29000000.0
2006-05-11 15:45:00,2.02035,2.02037,2.02,2.02028,36000000.0
2006-05-11 15:46:00,2.02109,2.02158,2.02109,2.02158,24000000.0
2006-05-11 15:47:00,2.0213,2.0213,2.02076,2.02076,31000000.0
2006-05-11 15:48:00,2.02068,2.02119,2.02068,2.02119,33000000.0
2006-05-11 15:49:00,2.02201,2.02234,2.02201,2.02225,25000000.0
2006-05-11 15:50:00,2.02233,2.02233,2.02198,2.02214,11000000.0
2006-05-11 15:51:00,2.0221,2.0221,2.02139,2.02157,37000000.0
2006-05-11 15:52:00,2.02195,2.02259,2.02195,2.02259,23000000.0
2006-05-11 15:53:00,2.02278,2.02376,2.02278,2.02375,15000000.0
2006-05-11 15:54:00,2.02396,2.02396,2.0236,2.0236,26000000.0
2006-05-11 15:55:00,2.02326,2.02335,2.02319,2.02321,33000000.0
2006-05-11 15:56:00,2.02312,2.02318,2.02284,2.02284,6000000.0
2006-05-11 15:57:00,2.02277,2.02285,2.02275,2.02275,34000000.0
2006-05-11 15:58:00,2.02268,2.02291,2.02265,2.02291,24000000.0
2006-05-11 15:59:00,2.02351,2.02352,2.02335,2.02349,23000000.0
2006-05-11 16:00:00,2.02375,2.02384,2.02351,2.02351,51000000.0
2006-05-11 16:01:00,2.02331,2.02387,2.02331,2.02344,31000000.0
2006-05-11 16:02:00,2.02345,2.02433,2.02345,2.02433,29000000.0
2006-05-11 16:03:00,2.02507,2.02591,2.02507,2.02591,51000000.0
2006-05-11 16:04:00,2.02639,2.02756,2.02639,2.02756,38000000.0
2006-05-11 16:05:00,2.02819,2.02844,2.02819,2.02837,37000000.0
2006-05-11 16:06:00,2.02847,2.02847,2.02824,2.02824,33000000.0
2006-05-11 16:07:00,2.02852,2.02983,2.02852,2.02983,37000000.0
2006-05-11 16:08:00,2.02959,2.02996,2.02959,2.02994,37000000.0
2006-05-11 16:09:00,2.03052,2.03052,2.02871,2.02871,44000000.0
2006-05-11 16:10:00,2.02894,2.03048,2.02867,2.03048,41000000.0
2006-05-11 16:11:00,2.03146,2.0318,2.03128,2.03173,27000000.0
2006-05-11 16:12:00,2.03203,2.03203,2.03137,2.03137,22000000.0
2006-05-11 16:13:00,2.03122,2.03195,2.03122,2.03195,38000000.0
2006-05-11 16:14:00,2.03179,2.0319,2.03165,2.0319,41000000.0
2006-05-11 16:15:00,2.03179,2.03282,2.03179,2.0324,42000000.0
2006-05-11 16:17:00,2.03255,2.03255,2.03199,2.03235,22000000.0
2006-05-11 16:18:00,2.03236,2.03238,2.03173,2.03173,49000000.0
2006-05-11 16:19:00,2.03182,2.03182,2.03151,2.03151,27000000.0
2006-05-11 16:20:00,2.03156,2.03198,2.03113,2.03169,52000000.0
2006-05-11 16:21:00,2.03186,2.03234,2.03186,2.03234,37000000.0
2006-05-11 16:22:00,2.03264,2.03264,2.03183,2.03205,50000000.0
2006-05-11 16:23:00,2.03207,2.03223,2.03198,2.03207,48000000.0
2006-05-11 16:24:00,2.03207,2.0323,2.03207,2.03207,44000000.0
2006-05-11 16:25:00,2.0315,2.03185,2.0315,2.03172,28000000.0
2006-05-11 16:26:00,2.03136,2.03136,2.03098,2.03098,41000000.0
2006-05-11 16:27:00,2.03102,2.03102,2.03045,2.03077,46000000.0
2006-05-11 16:28:00,2.03085,2.03099,2.03072,2.03099,34000000.0
2006-05-11 16:29:00,2.0312,2.03133,2.0312,2.03133,24000000.0
2006-05-11 16:30:00,2.03087,2.031,2.03072,2.03074,43000000.0
2006-05-11 16:31:00,2.0305,2.03056,2.03025,2.03044,36000000.0
2006-05-11 16:32:00,2.03056,2.03078,2.03051,2.03078,34000000.0
2006-05-11 16:33:00,2.03075,2.03231,2.03075,2.03231,41000000.0
2006-05-11 16:34:00,2.03284,2.03297,2.03242,2.03297,29000000.0
2006-05-11 16:35:00,2.03243,2.03292,2.03223,2.03292,53000000.0
2006-05-11 16:36:00,2.03297,2.03297,2.03083,2.03083,43000000.0
2006-05-11 16:37:00,2.03042,2.03214,2.03042,2.03188,56000000.0
2006-05-11 16:38:00,2.0323,2.0324,2.03202,2.0324,34000000.0
2006-05-11 16:39:00,2.03236,2.03253,2.03113,2.03113,43000000.0
2006-05-11 16:40:00,2.03065,2.03135,2.0304,2.03135,63000000.0
2006-05-11 16:41:00,2.0316,2.03167,2.03124,2.03158,44000000.0
2006-05-11 16:42:00,2.0331,2.0337,2.0331,2.0337,57000000.0
2006-05-11 16:43:00,2.03253,2.03359,2.03253,2.03357,20000000.0
2006-05-11 16:44:00,2.03349,2.03349,2.03174,2.03174,34000000.0
2006-05-11 16:45:00,2.03121,2.03155,2.0304,2.0304,41000000.0
2006-05-11 16:46:00,2.03035,2.0309,2.03024,2.03087,59000000.0
2006-05-11 16:47:00,2.03077,2.03139,2.03074,2.03121,55000000.0
2006-05-11 16:48:00,2.03112,2.03189,2.03096,2.03189,46000000.0
2006-05-11 16:49:00,2.03205,2.03205,2.03156,2.03156,35000000.0
2006-05-11 16:50:00,2.03132,2.03132,2.03076,2.03076,45000000.0
2006-05-11 16:51:00,2.03046,2.03067,2.03046,2.03061,30000000.0
2006-05-11 16:52:00,2.03027,2.03035,2.03027,2.03029,30000000.0
2006-05-11 16:53:00,2.03029,2.03044,2.02995,2.02995,19000000.0
2006-05-11 16:54:00,2.02992,2.03017,2.02992,2.0301,18000000.0
2006-05-11 16:55:00,2.03034,2.03039,2.03028,2.03031,40000000.0
2006-05-11 16:56:00,2.03039,2.03041,2.03023,2.03036,37000000.0
2006-05-11 16:57:00,2.02992,2.03032,2.02992,2.03017,17000000.0
2006-05-11 16:58:00,2.0305,2.0313,2.0305,2.0305,45000000.0
2006-05-11 16:59:00,2.03078,2.03263,2.03078,2.03263,39000000.0
2006-05-11 17:00:00,2.03256,2.03256,2.03157,2.03157,47000000.0
2006-05-11 17:01:00,2.03179,2.03197,2.0317,2.03176,26000000.0
2006-05-11 17:02:00,2.03159,2.03159,2.03099,2.03099,33000000.0
2006-05-11 17:03:00,2.03128,2.03148,2.03085,2.03148,33000000.0
2006-05-11 17:04:00,2.03158,2.03192,2.03158,2.03183,37000000.0
2006-05-11 17:05:00,2.03158,2.03163,2.03106,2.03106,35000000.0
2006-05-11 17:06:00,2.03111,2.03111,2.03086,2.0309,46000000.0
2006-05-11 17:07:00,2.03113,2.03121,2.03089,2.03089,33000000.0
2006-05-11 17:08:00,2.03138,2.03164,2.03129,2.03142,45000000.0
2006-05-11 17:09:00,2.03153,2.03172,2.03134,2.03161,47000000.0
2006-05-11 17:10:00,2.03199,2.03241,2.03199,2.03241,6000000.0
2006-05-11 17:11:00,2.03249,2.03283,2.03186,2.03283,44000000.0
2006-05-11 17:12:00,2.03154,2.03154,2.03086,2.03139,23000000.0
2006-05-11 17:13:00,2.03154,2.03182,2.03139,2.03182,35000000.0
2006-05-11 17:14:00,2.03242,2.03279,2.03242,2.03279,27000000.0
2006-05-11 17:15:00,2.03258,2.03292,2.03258,2.03283,26000000.0
2006-05-11 17:16:00,2.03275,2.03276,2.03257,2.03257,27000000.0
2006-05-11 17:17:00,2.03218,2.03218,2.03194,2.03194,38000000.0
2006-05-11 17:18:00,2.03192,2.03244,2.03192,2.03244,29000000.0
2006-05-11 17:19:00,2.0326,2.03302,2.03204,2.03204,19000000.0
2006-05-11 17:20:00,2.03192,2.03209,2.03146,2.03146,29000000.0
2006-05-11 17:21:00,2.03115,2.03168,2.03115,2.03168,26000000.0
2006-05-11 17:22:00,2.03169,2.03176,2.03167,2.03176,30000000.0
2006-05-11 17:23:00,2.03159,2.03159,2.03147,2.03148,32000000.0
2006-05-11 17:24:00,2.03126,2.03126,2.03091,2.03093,23000000.0
2006-05-11 17:25:00,2.0313,2.03165,2.0313,2.0314,20000000.0
2006-05-11 17:26:00,2.03106,2.03152,2.03106,2.03152,18000000.0
2006-05-11 17:27:00,2.03199,2.03199,2.03166,2.03173,44000000.0
2006-05-11 17:28:00,2.03167,2.03179,2.03131,2.03133,39000000.0
2006-05-11 17:29:00,2.03111,2.03148,2.03111,2.03148,36000000.0
2006-05-11 17:30:00,2.0314,2.03142,2.03072,2.03072,61000000.0
2006-05-11 17:31:00,2.03066,2.03073,2.03053,2.03058,62000000.0
2006-05-11 17:32:00,2.03059,2.0306,2.03023,2.03023,54000000.0
2006-05-11 17:33:00,2.03019,2.03019,2.0299,2.03015,64000000.0
2006-05-11 17:34:00,2.03027,2.03052,2.03018,2.03018,60000000.0
2006-05-11 17:35:00,2.03038,2.03081,2.03038,2.03055,43000000.0
2006-05-11 17:36:00,2.03084,2.03109,2.03083,2.0309,58000000.0
2006-05-11 17:37:00,2.03127,2.03197,2.03127,2.03168,47000000.0
2006-05-11 17:38:00,2.03147,2.03178,2.03147,2.03178,44000000.0
2006-05-11 17:39:00,2.03167,2.03167,2.03105,2.03108,41000000.0
2006-05-11 17:40:00,2.03107,2.03132,2.03101,2.03101,59000000.0
2006-05-11 17:41:00,2.0307,2.0308,2.03033,2.03038,50000000.0
2006-05-11 17:42:00,2.03041,2.03041,2.02971,2.02971,37000000.0
2006-05-11 17:43:00,2.02944,2.02956,2.02924,2.02924,33000000.0
2006-05-11 17:44:00,2.0293,2.03027,2.0293,2.0298,46000000.0
2006-05-11 17:45:00,2.02951,2.03051,2.02929,2.03051,49000000.0
2006-05-11 17:46:00,2.03073,2.03077,2.03044,2.03063,56000000.0
2006-05-11 17:47:00,2.03058,2.03069,2.03035,2.03069,65000000.0
2006-05-11 17:48:00,2.03143,2.03221,2.03125,2.03221,61000000.0
2006-05-11 17:49:00,2.03234,2.0328,2.03219,2.0328,72000000.0
2006-05-11 17:50:00,2.03366,2.03426,2.03351,2.03351,53000000.0
2006-05-11 17:51:00,2.03299,2.03337,2.03299,2.03334,54000000.0
2006-05-11 17:52:00,2.03314,2.03316,2.03288,2.03288,51000000.0
2006-05-11 17:53:00,2.03319,2.03377,2.03319,2.03332,42000000.0
2006-05-11 17:54:00,2.03375,2.03375,2.03325,2.03325,32000000.0
2006-05-11 17:55:00,2.03313,2.03319,2.03179,2.03179,32000000.0
2006-05-11 17:56:00,2.0324,2.03262,2.03211,2.03262,47000000.0
2006-05-11 17:57:00,2.03296,2.03305,2.03219,2.03305,34000000.0
2006-05-11 17:58:00,2.03273,2.03328,2.03272,2.03326,44000000.0
2006-05-11 17:59:00,2.03336,2.03415,2.03336,2.0341,39000000.0
2006-05-11 18:00:00,2.03396,2.03396,2.03309,2.03326,32000000.0
2006-05-11 18:01:00,2.03344,2.03402,2.03326,2.03394,52000000.0
2006-05-11 18:02:00,2.03386,2.03409,2.03371,2.03383,30000000.0
2006-05-11 18:03:00,2.03341,2.03341,2.03302,2.03302,38000000.0
2006-05-11 18:04:00,2.03288,2.03307,2.03262,2.0327,38000000.0
2006-05-11 18:05:00,2.03388,2.03424,2.03388,2.03397,36000000.0
2006-05-11 18:06:00,2.0335,2.0335,2.03308,2.03315,32000000.0
2006-05-11 18:07:00,2.03333,2.03398,2.03333,2.0336,38000000.0
2006-05-11 18:08:00,2.0333,2.0333,2.03292,2.03292,56000000.0
2006-05-11 18:09:00,2.03276,2.03276,2.03198,2.03198,34000000.0
2006-05-11 18:10:00,2.03219,2.0323,2.03192,2.0323,26000000.0
2006-05-11 18:11:00,2.03251,2.0331,2.03251,2.0331,34000000.0
2006-05-11 18:12:00,2.03353,2.03468,2.03353,2.03468,24000000.0
2006-05-11 18:13:00,2.0346,2.03512,2.0344,2.0344,30000000.0
2006-05-11 18:14:00,2.03429,2.03478,2.03429,2.03461,22000000.0
2006-05-11 18:15:00,2.03445,2.03456,2.0344,2.03456,21000000.0
2006-05-11 18:16:00,2.03426,2.03453,2.03398,2.03443,66000000.0
2006-05-11 18:17:00,2.03391,2.03391,2.03368,2.03375,60000000.0
2006-05-11 18:18:00,2.03346,2.03395,2.03339,2.03367,33000000.0
2006-05-11 18:19:00,2.03345,2.03345,2.0327,2.03296,46000000.0
2006-05-11 18:20:00,2.03282,2.03285,2.03258,2.03285,61000000.0
2006-05-11 18:21:00,2.03304,2.03304,2.03261,2.03261,37000000.0
2006-05-11 18:22:00,2.03261,2.03261,2.03226,2.03227,49000000.0
2006-05-11 18:23:00,2.03189,2.03234,2.03179,2.03225,34000000.0
2006-05-11 18:24:00,2.03211,2.03287,2.03211,2.03287,47000000.0
2006-05-11 18:25:00,2.03264,2.03264,2.03218,2.03218,31000000.0
2006-05-11 18:26:00,2.03236,2.03251,2.03236,2.03237,43000000.0
2006-05-11 18:27:00,2.03232,2.03244,2.03226,2.03227,35000000.0
2006-05-11 18:28:00,2.032,2.032,2.03158,2.03165,18000000.0
2006-05-11 18:29:00,2.03203,2.0324,2.03202,2.03202,24000000.0
2006-05-11 18:30:00,2.03192,2.03204,2.03187,2.03204,32000000.0
2006-05-11 18:31:00,2.03229,2.03229,2.03183,2.03183,46000000.0
2006-05-11 18:32:00,2.0316,2.03165,2.03145,2.03155,55000000.0
2006-05-11 18:33:00,2.03141,2.03141,2.03134,2.03136,29000000.0
2006-05-11 18:34:00,2.03144,2.03154,2.03141,2.03141,32000000.0
2006-05-11 18:35:00,2.03155,2.03175,2.03151,2.03174,47000000.0
2006-05-11 18:36:00,2.03189,2.0319,2.03142,2.03142,65000000.0
2006-05-11 18:37:00,2.03123,2.03138,2.03108,2.03124,63000000.0
2006-05-11 18:38:00,2.03133,2.03147,2.03133,2.03138,61000000.0
2006-05-11 18:39:00,2.03158,2.03158,2.03108,2.03108,37000000.0
2006-05-11 18:40:00,2.03114,2.03124,2.0309,2.03106,52000000.0
2006-05-11 18:41:00,2.03109,2.03109,2.03061,2.03061,68000000.0
2006-05-11 18:42:00,2.03045,2.0307,2.03045,2.03058,40000000.0
2006-05-11 18:43:00,2.03073,2.03105,2.03054,2.03054,39000000.0
2006-05-11 18:44:00,2.03099,2.03135,2.03099,2.03129,33000000.0
2006-05-11 18:45:00,2.03149,2.03161,2.03143,2.03161,57000000.0
2006-05-11 18:46:00,2.03169,2.03205,2.03169,2.03181,61000000.0
2006-05-11 18:47:00,2.03172,2.03174,2.03147,2.03174,41000000.0
2006-05-11 18:48:00,2.03216,2.03216,2.0316,2.0316,26000000.0
2006-05-11 18:49:00,2.03145,2.03166,2.03132,2.03161,31000000.0
2006-05-11 18:50:00,2.03198,2.03223,2.03198,2.03217,37000000.0
2006-05-11 18:51:00,2.03214,2.03234,2.03214,2.03234,17000000.0
2006-05-11 18:52:00,2.033,2.03312,2.03249,2.03249,33000000.0
2006-05-11 18:53:00,2.03198,2.03239,2.03179,2.03239,31000000.0
2006-05-11 18:54:00,2.03259,2.03275,2.03259,2.03261,11000000.0
2006-05-11 18:55:00,2.03253,2.0326,2.03241,2.03254,22000000.0
2006-05-11 18:56:00,2.03263,2.03315,2.03263,2.03294,16000000.0
2006-05-11 18:57:00,2.03359,2.03426,2.03359,2.03426,15000000.0
2006-05-11 18:58:00,2.03407,2.03415,2.03386,2.03386,19000000.0
2006-05-11 18:59:00,2.03365,2.03365,2.03265,2.03265,26000000.0
2006-05-11 19:00:00,2.03267,2.03296,2.03264,2.03264,12000000.0
2006-05-11 19:01:00,2.03285,2.03294,2.03278,2.03279,18000000.0
2006-05-11 19:02:00,2.03274,2.03298,2.03273,2.03293,23000000.0
2006-05-11 19:03:00,2.03299,2.03306,2.03297,2.03299,21000000.0
2006-05-11 19:04:00,2.03253,2.03261,2.03227,2.03244,55000000.0
2006-05-11 19:05:00,2.03233,2.0325,2.03208,2.03208,42000000.0
2006-05-11 19:06:00,2.03135,2.0318,2.03131,2.0318,63000000.0
2006-05-11 19:07:00,2.03162,2.03164,2.0312,2.0314,39000000.0
2006-05-11 19:08:00,2.03146,2.03146,2.03131,2.03131,32000000.0
2006-05-11 19:09:00,2.03086,2.03108,2.03072,2.03094,56000000.0
2006-05-11 19:10:00,2.03082,2.03113,2.0308,2.03113,27000000.0
2006-05-11 19:11:00,2.03088,2.03088,2.03059,2.0308,36000000.0
2006-05-11 19:12:00,2.03092,2.03108,2.03092,2.03108,25000000.0
2006-05-11 19:13:00,2.03113,2.03124,2.03113,2.03124,23000000.0
2006-05-11 19:14:00,2.03103,2.03116,2.03056,2.03056,37000000.0
2006-05-11 19:15:00,2.0307,2.0307,2.03009,2.03009,17000000.0
2006-05-11 19:16:00,2.03019,2.03046,2.03019,2.03041,23000000.0
2006-05-11 19:17:00,2.0304,2.0304,2.03028,2.03037,17000000.0
2006-05-11 19:18:00,2.03067,2.03108,2.03067,2.03069,30000000.0
2006-05-11 19:19:00,2.03059,2.03121,2.03059,2.03121,36000000.0
2006-05-11 19:20:00,2.03124,2.03142,2.03098,2.03133,23000000.0
2006-05-11 19:21:00,2.03125,2.03125,2.03084,2.03096,21000000.0
2006-05-11 19:22:00,2.03101,2.0314,2.03084,2.0314,25000000.0
2006-05-11 19:23:00,2.03171,2.03173,2.03126,2.03126,12000000.0
2006-05-11 19:24:00,2.03118,2.03149,2.03112,2.03124,39000000.0
2006-05-11 19:25:00,2.03096,2.03113,2.0309,2.03112,49000000.0
2006-05-11 19:26:00,2.03122,2.03122,2.03046,2.03046,48000000.0
2006-05-11 19:27:00,2.03044,2.03046,2.0303,2.0303,51000000.0
2006-05-11 19:28:00,2.03049,2.03121,2.03049,2.03116,40000000.0
2006-05-11 19:29:00,2.03132,2.03132,2.031,2.03102,28000000.0
2006-05-11 19:30:00,2.03089,2.03098,2.0306,2.03066,32000000.0
2006-05-11 19:31:00,2.03062,2.03077,2.0305,2.03052,28000000.0
2006-05-11 19:32:00,2.03065,2.03157,2.03065,2.03157,31000000.0
2006-05-11 19:33:00,2.03143,2.03143,2.03132,2.0314,14000000.0
2006-05-11 19:34:00,2.03145,2.03165,2.03132,2.0315,49000000.0
2006-05-11 19:35:00,2.03144,2.03157,2.03139,2.0314,28000000.0
2006-05-11 19:36:00,2.03174,2.03188,2.03174,2.03188,16000000.0
2006-05-11 19:37:00,2.03195,2.03195,2.03169,2.03188,26000000.0
2006-05-11 19:38:00,2.03193,2.03193,2.03165,2.03165,8000000.0
2006-05-11 19:39:00,2.03161,2.03172,2.03156,2.03172,13000000.0
2006-05-11 19:40:00,2.03165,2.03181,2.03154,2.03154,16000000.0
2006-05-11 19:41:00,2.03171,2.03176,2.0316,2.03176,17000000.0
2006-05-11 19:42:00,2.03178,2.03224,2.03178,2.03224,19000000.0
2006-05-11 19:43:00,2.03223,2.03224,2.0321,2.03211,21000000.0
2006-05-11 19:45:00,2.03187,2.0321,2.03176,2.03191,33000000.0
2006-05-11 19:46:00,2.03205,2.03243,2.03195,2.03242,18000000.0
2006-05-11 19:47:00,2.03243,2.03243,2.03233,2.03234,22000000.0
2006-05-11 19:48:00,2.03258,2.0328,2.03256,2.0328,18000000.0
2006-05-11 19:49:00,2.03285,2.03324,2.03285,2.03324,27000000.0
2006-05-11 19:50:00,2.03321,2.03321,2.03303,2.03303,23000000.0
2006-05-11 19:51:00,2.03309,2.03324,2.03134,2.03315,7000000.0
2006-05-11 19:52:00,2.03295,2.03303,2.03294,2.03298,15000000.0
2006-05-11 19:53:00,2.03295,2.03303,2.03289,2.03303,21000000.0
2006-05-11 19:54:00,2.03314,2.03314,2.0329,2.0329,9000000.0
2006-05-11 19:55:00,2.03289,2.03303,2.03274,2.03303,30000000.0
2006-05-11 19:56:00,2.03334,2.03361,2.03334,2.03337,20000000.0
2006-05-11 19:57:00,2.03343,2.03343,2.03327,2.03328,12000000.0
2006-05-11 19:58:00,2.03313,2.03341,2.03313,2.03336,13000000.0
2006-05-11 19:59:00,2.03338,2.03365,2.03334,2.03335,31000000.0
2006-05-11 20:00:00,2.03303,2.03306,2.03292,2.03306,23000000.0
2006-05-11 20:01:00,2.03287,2.03311,2.03272,2.03311,13000000.0
2006-05-11 20:02:00,2.03324,2.03326,2.03307,2.03311,20000000.0
2006-05-11 20:03:00,2.03307,2.03311,2.03302,2.03303,18000000.0
2006-05-11 20:04:00,2.03282,2.03293,2.03268,2.0328,27000000.0
2006-05-11 20:05:00,2.03286,2.03297,2.03275,2.03275,23000000.0
2006-05-11 20:06:00,2.03292,2.03336,2.03292,2.0332,13000000.0
2006-05-11 20:07:00,2.03328,2.03342,2.03313,2.03313,29000000.0
2006-05-11 20:08:00,2.03308,2.03339,2.03308,2.03339,15000000.0
2006-05-11 20:09:00,2.03354,2.03366,2.03354,2.03357,17000000.0
2006-05-11 20:10:00,2.03356,2.03369,2.03334,2.03369,8000000.0
2006-05-11 20:11:00,2.03353,2.03359,2.0333,2.03357,10000000.0
2006-05-11 20:12:00,2.03366,2.03369,2.03362,2.03365,15000000.0
2006-05-11 20:13:00,2.03375,2.03375,2.03344,2.03362,17000000.0
2006-05-11 20:14:00,2.0333,2.03355,2.03322,2.03355,15000000.0
2006-05-11 20:15:00,2.03362,2.0337,2.03358,2.03363,10000000.0
2006-05-11 20:16:00,2.03365,2.03375,2.03359,2.03373,22000000.0
2006-05-11 20:18:00,2.03367,2.03369,2.0335,2.0335,24000000.0
2006-05-11 20:19:00,2.03352,2.03361,2.03339,2.03339,9000000.0
2006-05-11 20:20:00,2.03294,2.03324,2.03294,2.03324,14000000.0
2006-05-11 20:21:00,2.03347,2.03348,2.03312,2.03312,7000000.0
2006-05-11 20:22:00,2.03355,2.03377,2.03355,2.03369,12000000.0
2006-05-11 20:24:00,2.03363,2.034,2.03358,2.03358,15000000.0
2006-05-11 20:26:00,2.03369,2.03383,2.03358,2.03365,22000000.0
2006-05-11 20:27:00,2.03347,2.03357,2.03341,2.03355,11000000.0
2006-05-11 20:28:00,2.03352,2.03362,2.03352,2.03354,7000000.0
2006-05-11 20:30:00,2.03339,2.03351,2.03322,2.03325,27000000.0
2006-05-11 20:31:00,2.03343,2.03381,2.03343,2.03381,4000000.0
2006-05-11 20:32:00,2.03385,2.03396,2.03385,2.03389,20000000.0
2006-05-11 20:34:00,2.03401,2.03416,2.03399,2.03416,28000000.0
2006-05-11 20:35:00,2.03418,2.03418,2.03386,2.03389,23000000.0
2006-05-11 20:36:00,2.03422,2.03422,2.03383,2.03422,11000000.0
2006-05-11 20:37:00,2.03431,2.03439,2.03429,2.03439,7000000.0
2006-05-11 20:38:00,2.03445,2.03445,2.03415,2.03418,10000000.0
2006-05-11 20:39:00,2.03409,2.03442,2.03409,2.0344,9000000.0
2006-05-11 20:40:00,2.03443,2.03443,2.03397,2.03397,8000000.0
2006-05-11 20:41:00,2.03388,2.03388,2.03376,2.03388,8000000.0
2006-05-11 20:42:00,2.03397,2.03425,2.03397,2.03407,15000000.0
2006-05-11 20:43:00,2.03424,2.03429,2.03424,2.03429,12000000.0
2006-05-11 20:44:00,2.03429,2.0343,2.03419,2.03423,7000000.0
2006-05-11 20:45:00,2.03418,2.03423,2.03402,2.0341,12000000.0
2006-05-11 20:46:00,2.03408,2.03433,2.03407,2.03433,9000000.0
2006-05-11 20:47:00,2.03426,2.03433,2.03418,2.03433,11000000.0
2006-05-11 20:48:00,2.03434,2.03451,2.03433,2.03433,11000000.0
2006-05-11 20:49:00,2.03438,2.03438,2.03421,2.03421,18000000.0
2006-05-11 20:50:00,2.03403,2.03403,2.03391,2.03399,7000000.0
2006-05-11 20:51:00,2.03406,2.03406,2.03386,2.03389,18000000.0
2006-05-11 20:52:00,2.03377,2.03397,2.03377,2.03397,15000000.0
2006-05-11 20:53:00,2.03407,2.03422,2.03407,2.03422,8000000.0
2006-05-11 20:54:00,2.0343,2.03453,2.0343,2.03434,10000000.0
2006-05-11 20:55:00,2.03402,2.03407,2.0339,2.03396,5000000.0
2006-05-11 20:56:00,2.03399,2.034,2.03391,2.03395,8000000.0
2006-05-11 20:57:00,2.03394,2.03444,2.03391,2.03444,18000000.0
2006-05-11 20:58:00,2.03503,2.03607,2.03499,2.03607,14000000.0
2006-05-11 20:59:00,2.03636,2.03638,2.03622,2.03622,8000000.0
2006-05-11 21:00:00,2.03618,2.0362,2.03611,2.03613,7000000.0
2006-05-11 21:01:00,2.03606,2.03606,2.03559,2.03559,16000000.0
2006-05-11 21:02:00,2.03536,2.03562,2.03536,2.03562,8000000.0
2006-05-11 21:03:00,2.03558,2.03558,2.03544,2.03554,13000000.0
2006-05-11 21:04:00,2.03548,2.03551,2.03543,2.03545,8000000.0
2006-05-11 21:05:00,2.03547,2.0356,2.03546,2.03551,11000000.0
2006-05-11 21:06:00,2.03553,2.03568,2.03553,2.03568,8000000.0
2006-05-11 21:07:00,2.03561,2.03583,2.03559,2.03583,7000000.0
2006-05-11 21:08:00,2.03592,2.03592,2.03585,2.0359,11000000.0
2006-05-11 21:09:00,2.03592,2.03592,2.03588,2.03588,9000000.0
2006-05-11 21:10:00,2.03593,2.03605,2.03584,2.03605,10000000.0
2006-05-11 21:13:00,2.03584,2.03584,2.03561,2.03569,8000000.0
2006-05-11 21:14:00,2.03562,2.03564,2.03553,2.03564,7000000.0
2006-05-11 21:15:00,2.03568,2.03568,2.03555,2.03555,11000000.0
2006-05-11 21:16:00,2.03563,2.03575,2.03562,2.0357,9000000.0
2006-05-11 21:17:00,2.03571,2.03571,2.0355,2.03568,7000000.0
2006-05-11 21:18:00,2.03564,2.03575,2.03564,2.03575,7000000.0
2006-05-11 21:20:00,2.03573,2.03581,2.03572,2.03581,12000000.0
2006-05-11 21:21:00,2.03565,2.03565,2.03542,2.03546,8000000.0
2006-05-11 21:22:00,2.03548,2.03564,2.03548,2.03564,7000000.0
2006-05-11 21:23:00,2.03549,2.03561,2.03546,2.0356,10000000.0
2006-05-11 21:24:00,2.03563,2.03572,2.03551,2.0357,11000000.0
2006-05-11 21:25:00,2.03564,2.03564,2.03541,2.03545,6000000.0
2006-05-11 21:26:00,2.03547,2.03549,2.03531,2.03531,5000000.0
2006-05-11 21:27:00,2.03537,2.03542,2.03537,2.03538,6000000.0
2006-05-11 21:28:00,2.03529,2.03538,2.03526,2.03532,20000000.0
2006-05-11 21:29:00,2.03527,2.03534,2.03514,2.0353,8000000.0
2006-05-11 21:31:00,2.03522,2.03536,2.03517,2.03532,7000000.0
2006-05-11 21:32:00,2.0353,2.0353,2.03509,2.03515,7000000.0
2006-05-11 21:33:00,2.03504,2.03504,2.03485,2.03489,6000000.0
2006-05-11 21:34:00,2.03486,2.03497,2.03486,2.0349,10000000.0
2006-05-11 21:35:00,2.0349,2.03493,2.03484,2.03493,11000000.0
2006-05-11 21:36:00,2.03503,2.03521,2.03499,2.03521,11000000.0
2006-05-11 21:37:00,2.03546,2.03555,2.03538,2.03555,11000000.0
2006-05-11 21:38:00,2.03561,2.03561,2.03524,2.03528,26000000.0
2006-05-11 21:39:00,2.03529,2.03536,2.03521,2.03534,18000000.0
2006-05-11 21:40:00,2.03536,2.0355,2.03526,2.0355,12000000.0
2006-05-11 21:41:00,2.03562,2.03567,2.03541,2.03557,7000000.0
2006-05-11 21:42:00,2.03548,2.03548,2.03536,2.03536,7000000.0
2006-05-11 21:43:00,2.03528,2.03528,2.03489,2.03489,11000000.0
2006-05-11 21:44:00,2.03481,2.03481,2.03459,2.03463,18000000.0
2006-05-11 21:45:00,2.03447,2.03461,2.03447,2.03453,7000000.0
2006-05-11 21:46:00,2.03443,2.03443,2.03437,2.03437,3000000.0
2006-05-11 21:47:00,2.03423,2.03427,2.03414,2.03421,8000000.0
2006-05-11 21:48:00,2.03435,2.0344,2.03434,2.03434,7000000.0
2006-05-11 21:49:00,2.03422,2.03422,2.03397,2.03403,8000000.0
2006-05-11 21:50:00,2.03403,2.03414,2.03401,2.03414,10000000.0
2006-05-11 21:51:00,2.03414,2.03417,2.03412,2.03412,7000000.0
2006-05-11 21:52:00,2.03404,2.0341,2.03394,2.0341,7000000.0
2006-05-11 21:53:00,2.03414,2.03436,2.03414,2.03421,8000000.0
2006-05-11 21:54:00,2.03439,2.03445,2.03436,2.03445,9000000.0
2006-05-11 21:55:00,2.03452,2.03465,2.03448,2.03463,11000000.0
2006-05-11 21:56:00,2.03471,2.03472,2.03468,2.0347,6000000.0
2006-05-11 21:57:00,2.03447,2.03471,2.03447,2.03471,13000000.0
2006-05-11 22:00:00,2.03506,2.03508,2.03484,2.03485,12000000.0
2006-05-11 22:02:00,2.0348,2.0348,2.03467,2.03467,11000000.0
2006-05-11 22:03:00,2.0347,2.03487,2.0347,2.03487,9000000.0
2006-05-11 22:04:00,2.03499,2.03499,2.0347,2.0347,11000000.0
2006-05-11 22:05:00,2.03485,2.03499,2.03484,2.03499,5000000.0
2006-05-11 22:06:00,2.03499,2.03507,2.03483,2.03507,8000000.0
2006-05-11 22:07:00,2.03486,2.03493,2.03483,2.03483,15000000.0
2006-05-11 22:08:00,2.03497,2.03503,2.03493,2.03499,6000000.0
2006-05-11 22:09:00,2.03483,2.03489,2.03483,2.03489,13000000.0
2006-05-11 22:10:00,2.03504,2.03515,2.03488,2.03488,9000000.0
2006-05-11 22:12:00,2.03469,2.03475,2.03464,2.03473,15000000.0
2006-05-11 22:13:00,2.03478,2.03482,2.03478,2.03482,10000000.0
2006-05-11 22:14:00,2.03481,2.03483,2.03474,2.03474,13000000.0
2006-05-11 22:16:00,2.03474,2.03498,2.03474,2.03498,8000000.0
2006-05-11 22:17:00,2.03479,2.03479,2.03462,2.03462,16000000.0
2006-05-11 22:18:00,2.03483,2.03491,2.03473,2.03491,5000000.0
2006-05-11 22:19:00,2.03494,2.03494,2.03478,2.03483,6000000.0
2006-05-11 22:20:00,2.0347,2.0349,2.03442,2.03482,7000000.0
2006-05-11 22:21:00,2.03474,2.03483,2.03472,2.03483,11000000.0
2006-05-11 22:22:00,2.03497,2.0351,2.0349,2.03494,8000000.0
2006-05-11 22:23:00,2.0348,2.03483,2.03478,2.03478,15000000.0
2006-05-11 22:24:00,2.03458,2.03468,2.03444,2.03444,10000000.0
2006-05-11 22:25:00,2.03434,2.0345,2.03434,2.0345,5000000.0
2006-05-11 22:26:00,2.03453,2.03461,2.03432,2.03461,10000000.0
2006-05-11 22:27:00,2.03447,2.03447,2.03436,2.03439,10000000.0
2006-05-11 22:29:00,2.03444,2.03448,2.03443,2.03443,7000000.0
2006-05-11 22:30:00,2.03454,2.03454,2.03438,2.03438,5000000.0
2006-05-11 22:31:00,2.03429,2.03437,2.03415,2.03415,7000000.0
2006-05-11 22:33:00,2.03422,2.03422,2.03399,2.03399,6000000.0
2006-05-11 22:34:00,2.03394,2.03396,2.03366,2.0338,47000000.0
2006-05-11 22:35:00,2.03401,2.03431,2.03401,2.03431,8000000.0
2006-05-11 22:36:00,2.03447,2.03457,2.03447,2.03447,7000000.0
2006-05-11 22:37:00,2.03434,2.03434,2.03425,2.0343,28000000.0
2006-05-11 22:38:00,2.03421,2.03436,2.0342,2.03428,10000000.0
2006-05-11 22:39:00,2.03412,2.03418,2.03406,2.03406,11000000.0
2006-05-11 22:40:00,2.03402,2.03402,2.03393,2.03393,9000000.0
2006-05-11 22:41:00,2.03381,2.03392,2.03381,2.03391,16000000.0
2006-05-11 22:42:00,2.03393,2.03399,2.03381,2.03381,9000000.0
2006-05-11 22:43:00,2.03378,2.03386,2.03378,2.03381,11000000.0
2006-05-11 22:44:00,2.03384,2.03391,2.03384,2.03391,8000000.0
2006-05-11 22:45:00,2.03391,2.03391,2.03375,2.03375,12000000.0
2006-05-11 22:46:00,2.03349,2.03351,2.0332,2.03321,9000000.0
2006-05-11 22:47:00,2.03318,2.03321,2.03308,2.03308,16000000.0
2006-05-11 22:48:00,2.033,2.0331,2.03294,2.03295,11000000.0
2006-05-11 22:49:00,2.03293,2.03295,2.03285,2.03294,12000000.0
2006-05-11 22:50:00,2.03302,2.03303,2.03294,2.03294,16000000.0
2006-05-11 22:51:00,2.03329,2.03336,2.03322,2.03328,7000000.0
2006-05-11 22:52:00,2.03354,2.03369,2.03354,2.03369,5000000.0
2006-05-11 22:53:00,2.03373,2.03392,2.03373,2.03392,8000000.0
2006-05-11 22:54:00,2.03413,2.03414,2.03401,2.03411,7000000.0
2006-05-11 22:55:00,2.03425,2.03425,2.03413,2.03413,8000000.0
2006-05-11 22:57:00,2.03398,2.03411,2.03375,2.03396,10000000.0
2006-05-11 22:58:00,2.03404,2.03404,2.03382,2.03386,7000000.0
2006-05-11 23:28:00,2.03386,2.03386,2.03359,2.03359,7000000.0
2006-05-11 23:29:00,2.0334,2.0334,2.03324,2.03325,25000000.0
2006-05-11 23:30:00,2.03332,2.03347,2.03331,2.03341,7000000.0
2006-05-11 23:31:00,2.03328,2.03484,2.03328,2.03484,14000000.0
2006-05-11 23:34:00,2.03506,2.03506,2.03483,2.03483,6000000.0
2006-05-11 23:35:00,2.03489,2.03489,2.03454,2.03469,12000000.0
2006-05-11 23:36:00,2.03494,2.03525,2.03489,2.03525,9000000.0
2006-05-11 23:37:00,2.0356,2.03582,2.0353,2.0353,8000000.0
2006-05-11 23:38:00,2.03522,2.03637,2.03522,2.03637,8000000.0
2006-05-11 23:40:00,2.03608,2.03615,2.03581,2.03581,21000000.0
2006-05-11 23:41:00,2.03632,2.03641,2.03614,2.03641,7000000.0
2006-05-11 23:43:00,2.03635,2.0364,2.0363,2.03638,7000000.0
2006-05-11 23:45:00,2.03631,2.03643,2.03631,2.03637,7000000.0
2006-05-11 23:46:00,2.03635,2.03644,2.03635,2.03643,8000000.0
2006-05-11 23:48:00,2.03655,2.03655,2.0363,2.0363,8000000.0
2006-05-11 23:49:00,2.03624,2.0364,2.03616,2.03629,8000000.0
2006-05-11 23:51:00,2.03626,2.03626,2.03594,2.03594,7000000.0
2006-05-11 23:52:00,2.03614,2.03614,2.03599,2.03599,7000000.0
2006-05-11 23:57:00,2.03609,2.03632,2.03609,2.03632,6000000.0
2006-05-11 23:58:00,2.03641,2.03641,2.03608,2.03608,8000000.0
2006-05-11 23:59:00,2.03649,2.03658,2.03648,2.03658,6000000.0
2006-05-12 00:00:00,2.03677,2.03677,2.03644,2.03656,7000000.0
2006-05-12 00:01:00,2.03666,2.03678,2.03663,2.03671,8000000.0
2006-05-12 00:03:00,2.03665,2.03665,2.0365,2.03656,5000000.0
2006-05-12 00:04:00,2.03613,2.03613,2.03593,2.03593,10000000.0
2006-05-12 00:09:00,2.036,2.03626,2.03595,2.03626,9000000.0
2006-05-12 00:10:00,2.0362,2.03632,2.0362,2.03629,23000000.0
2006-05-12 00:15:00,2.03656,2.03664,2.03625,2.03664,10000000.0
2006-05-12 00:16:00,2.03647,2.03647,2.03635,2.03642,9000000.0
2006-05-12 00:19:00,2.03671,2.03679,2.03662,2.03679,11000000.0
2006-05-12 00:20:00,2.03667,2.03667,2.03599,2.03599,9000000.0
2006-05-12 00:21:00,2.03633,2.0369,2.03633,2.0369,8000000.0
2006-05-12 00:22:00,2.03709,2.03709,2.03695,2.03702,6000000.0
2006-05-12 00:23:00,2.03696,2.03698,2.03683,2.03693,7000000.0
2006-05-12 00:24:00,2.03674,2.03708,2.03674,2.03702,8000000.0
2006-05-12 00:25:00,2.03685,2.03689,2.03679,2.03679,11000000.0
2006-05-12 00:26:00,2.03707,2.0373,2.03681,2.0373,7000000.0
2006-05-12 00:27:00,2.03725,2.03736,2.03725,2.03736,10000000.0
2006-05-12 00:28:00,2.03731,2.03754,2.03692,2.03692,8000000.0
2006-05-12 00:31:00,2.03754,2.03754,2.03715,2.03725,7000000.0
2006-05-12 00:32:00,2.03715,2.03728,2.03703,2.03728,7000000.0
2006-05-12 00:35:00,2.03726,2.03765,2.03726,2.03763,6000000.0
2006-05-12 00:36:00,2.03792,2.03792,2.03771,2.03779,5000000.0
2006-05-12 00:37:00,2.03773,2.03803,2.03773,2.03803,6000000.0
2006-05-12 00:38:00,2.03791,2.03797,2.03783,2.03785,7000000.0
2006-05-12 00:39:00,2.03792,2.03799,2.03782,2.03792,10000000.0
2006-05-12 00:40:00,2.0379,2.03822,2.0379,2.03822,7000000.0
2006-05-12 00:41:00,2.0383,2.03836,2.03826,2.03836,6000000.0
2006-05-12 00:42:00,2.03849,2.03857,2.03845,2.03856,8000000.0
2006-05-12 00:44:00,2.03844,2.03844,2.03691,2.03718,11000000.0
2006-05-12 00:45:00,2.03714,2.03751,2.03714,2.03751,7000000.0
2006-05-12 00:46:00,2.03758,2.03758,2.03741,2.03742,10000000.0
2006-05-12 00:47:00,2.03733,2.03748,2.03731,2.03738,7000000.0
2006-05-12 00:49:00,2.03728,2.03739,2.03715,2.03739,5000000.0
2006-05-12 00:51:00,2.03783,2.03825,2.03783,2.03825,5000000.0
2006-05-12 00:55:00,2.03839,2.03845,2.038,2.03803,7000000.0
2006-05-12 00:56:00,2.03792,2.03804,2.03781,2.03804,6000000.0
2006-05-12 00:57:00,2.03808,2.0381,2.03794,2.03808,8000000.0
2006-05-12 00:58:00,2.03827,2.03832,2.03825,2.03827,10000000.0
2006-05-12 00:59:00,2.03833,2.03866,2.03833,2.03866,7000000.0
2006-05-12 01:00:00,2.03873,2.03876,2.03858,2.03873,19000000.0
2006-05-12 01:01:00,2.03871,2.03872,2.03837,2.03848,12000000.0
2006-05-12 01:02:00,2.03858,2.03882,2.03858,2.03864,8000000.0
2006-05-12 01:03:00,2.0388,2.03918,2.0388,2.039,7000000.0
2006-05-12 01:04:00,2.03933,2.03957,2.03883,2.03883,8000000.0
2006-05-12 01:05:00,2.0386,2.0386,2.03851,2.03859,7000000.0
2006-05-12 01:06:00,2.0384,2.0384,2.03812,2.03817,8000000.0
2006-05-12 01:07:00,2.03826,2.03864,2.03824,2.03864,11000000.0
2006-05-12 01:08:00,2.03856,2.03856,2.03779,2.0378,10000000.0
2006-05-12 01:09:00,2.03685,2.03697,2.03644,2.03644,8000000.0
2006-05-12 01:10:00,2.03586,2.03586,2.03522,2.03524,10000000.0
2006-05-12 01:11:00,2.03458,2.03503,2.03458,2.03474,11000000.0
2006-05-12 01:12:00,2.03505,2.03526,2.03505,2.03526,8000000.0
2006-05-12 01:13:00,2.03502,2.03502,2.03467,2.03467,8000000.0
2006-05-12 01:14:00,2.03474,2.03507,2.03474,2.03507,10000000.0
2006-05-12 01:15:00,2.03516,2.03526,2.0351,2.0352,10000000.0
2006-05-12 01:16:00,2.03504,2.03504,2.03463,2.03463,8000000.0
2006-05-12 01:17:00,2.03438,2.03438,2.03312,2.03312,11000000.0
2006-05-12 01:18:00,2.03246,2.03249,2.03078,2.03078,10000000.0
2006-05-12 01:19:00,2.03159,2.03294,2.03159,2.03294,11000000.0
2006-05-12 01:20:00,2.03315,2.03334,2.03315,2.0333,13000000.0
2006-05-12 01:21:00,2.03339,2.03339,2.03312,2.03312,7000000.0
2006-05-12 01:22:00,2.03298,2.03332,2.03298,2.03332,7000000.0
2006-05-12 01:23:00,2.03349,2.03364,2.03347,2.03347,8000000.0
2006-05-12 01:24:00,2.03362,2.03362,2.03343,2.03344,7000000.0
2006-05-12 01:25:00,2.03336,2.03338,2.03326,2.03335,8000000.0
2006-05-12 01:26:00,2.0331,2.03322,2.03239,2.03239,14000000.0
2006-05-12 01:27:00,2.03169,2.03169,2.03057,2.03083,15000000.0
2006-05-12 01:28:00,2.03103,2.03123,2.03094,2.03123,9000000.0
2006-05-12 01:29:00,2.03051,2.03056,2.03022,2.03052,10000000.0
2006-05-12 01:30:00,2.03047,2.03103,2.03029,2.03029,10000000.0
2006-05-12 01:31:00,2.0304,2.03089,2.0304,2.03061,7000000.0
2006-05-12 01:32:00,2.03058,2.03088,2.03058,2.03088,18000000.0
2006-05-12 01:33:00,2.03139,2.0314,2.03127,2.03127,6000000.0
2006-05-12 01:34:00,2.03114,2.03117,2.03077,2.03081,16000000.0
2006-05-12 01:35:00,2.03118,2.03136,2.03112,2.03136,8000000.0
2006-05-12 01:36:00,2.03143,2.03155,2.03138,2.03155,9000000.0
2006-05-12 01:37:00,2.03163,2.03173,2.03146,2.03168,5000000.0
2006-05-12 01:38:00,2.03162,2.03164,2.03136,2.03136,12000000.0
2006-05-12 01:39:00,2.03151,2.03178,2.03151,2.03169,12000000.0
2006-05-12 01:40:00,2.03185,2.03268,2.03185,2.03268,7000000.0
2006-05-12 01:41:00,2.03279,2.03306,2.03269,2.03306,11000000.0
2006-05-12 01:42:00,2.0332,2.03347,2.0332,2.03347,7000000.0
2006-05-12 01:43:00,2.03357,2.03364,2.03339,2.03361,8000000.0
2006-05-12 01:44:00,2.03368,2.03368,2.03342,2.03342,7000000.0
2006-05-12 01:45:00,2.03337,2.03358,2.03333,2.03358,7000000.0
2006-05-12 01:46:00,2.03367,2.03367,2.0335,2.03355,7000000.0
2006-05-12 01:47:00,2.03348,2.03356,2.03344,2.03344,14000000.0
2006-05-12 01:48:00,2.03357,2.03395,2.03353,2.03395,7000000.0
2006-05-12 01:49:00,2.0339,2.0339,2.03372,2.03376,8000000.0
2006-05-12 01:50:00,2.03376,2.0338,2.03368,2.03368,10000000.0
2006-05-12 01:51:00,2.0336,2.03371,2.03342,2.03371,16000000.0
2006-05-12 01:53:00,2.03379,2.03385,2.03338,2.03338,7000000.0
2006-05-12 01:56:00,2.03324,2.03324,2.03277,2.03309,17000000.0
2006-05-12 01:57:00,2.03302,2.03308,2.0329,2.03308,13000000.0
2006-05-12 01:58:00,2.03316,2.03316,2.03274,2.03274,10000000.0
2006-05-12 01:59:00,2.03289,2.03309,2.03289,2.03305,7000000.0
2006-05-12 02:00:00,2.03311,2.0332,2.03283,2.0331,10000000.0
2006-05-12 02:01:00,2.03359,2.03468,2.03359,2.03468,8000000.0
2006-05-12 02:02:00,2.0353,2.0356,2.03528,2.0356,7000000.0
2006-05-12 02:03:00,2.03571,2.0358,2.03373,2.0358,10000000.0
2006-05-12 02:04:00,2.03563,2.03563,2.03532,2.03538,7000000.0
2006-05-12 02:05:00,2.0353,2.03538,2.03506,2.03506,10000000.0
2006-05-12 02:06:00,2.03505,2.03523,2.03499,2.03518,10000000.0
2006-05-12 02:07:00,2.03547,2.03625,2.03547,2.03625,8000000.0
2006-05-12 02:08:00,2.03582,2.03582,2.03564,2.03578,8000000.0
2006-05-12 02:09:00,2.03555,2.03589,2.03514,2.03525,7000000.0
2006-05-12 02:10:00,2.03462,2.03507,2.03431,2.03431,9000000.0
2006-05-12 02:11:00,2.0336,2.03442,2.0336,2.03442,8000000.0
2006-05-12 02:12:00,2.03447,2.03468,2.0342,2.03468,8000000.0
2006-05-12 02:13:00,2.035,2.035,2.03459,2.03462,7000000.0
2006-05-12 02:14:00,2.03471,2.03509,2.03471,2.03484,9000000.0
2006-05-12 02:15:00,2.03473,2.03498,2.03468,2.03476,8000000.0
2006-05-12 02:16:00,2.03468,2.03555,2.03468,2.03555,8000000.0
2006-05-12 02:17:00,2.03557,2.03589,2.03545,2.03589,6000000.0
2006-05-12 02:18:00,2.03548,2.03548,2.03513,2.03541,7000000.0
2006-05-12 02:19:00,2.03539,2.03539,2.03496,2.03529,11000000.0
2006-05-12 02:20:00,2.03575,2.03675,2.03575,2.03675,11000000.0
2006-05-12 02:21:00,2.03666,2.03666,2.03627,2.03627,7000000.0
2006-05-12 02:22:00,2.03667,2.03667,2.03658,2.03663,8000000.0
2006-05-12 02:23:00,2.03667,2.03667,2.03643,2.03643,10000000.0
2006-05-12 02:25:00,2.03664,2.03675,2.03663,2.03669,11000000.0
2006-05-12 02:26:00,2.03676,2.03676,2.03597,2.03597,8000000.0
2006-05-12 02:27:00,2.03588,2.03588,2.03546,2.03546,9000000.0
2006-05-12 02:28:00,2.03529,2.03529,2.03494,2.03494,10000000.0
2006-05-12 02:29:00,2.03503,2.03533,2.03483,2.03533,7000000.0
2006-05-12 02:30:00,2.03542,2.03542,2.03506,2.03506,5000000.0
2006-05-12 02:31:00,2.03493,2.03493,2.03461,2.03461,8000000.0
2006-05-12 02:32:00,2.03465,2.03505,2.03465,2.03494,8000000.0
2006-05-12 02:33:00,2.03473,2.03498,2.03473,2.03498,8000000.0
2006-05-12 02:34:00,2.03508,2.03508,2.0343,2.03433,7000000.0
2006-05-12 02:35:00,2.03434,2.03463,2.03434,2.03459,11000000.0
2006-05-12 02:36:00,2.03424,2.03466,2.03424,2.03455,7000000.0
2006-05-12 02:37:00,2.03469,2.03469,2.0342,2.03422,7000000.0
2006-05-12 02:38:00,2.03381,2.03398,2.03381,2.03397,7000000.0
2006-05-12 02:39:00,2.03401,2.03428,2.03401,2.03422,8000000.0
2006-05-12 02:40:00,2.03452,2.0348,2.03452,2.03477,7000000.0
2006-05-12 02:41:00,2.03526,2.03526,2.03496,2.03505,8000000.0
2006-05-12 02:42:00,2.03457,2.03464,2.03443,2.03464,5000000.0
2006-05-12 02:43:00,2.03459,2.03459,2.03447,2.03447,9000000.0
2006-05-12 02:44:00,2.03418,2.03428,2.03417,2.03417,7000000.0
2006-05-12 02:45:00,2.03399,2.03399,2.03364,2.03375,8000000.0
2006-05-12 02:46:00,2.03383,2.03403,2.03383,2.03392,8000000.0
2006-05-12 02:47:00,2.034,2.03466,2.034,2.03466,9000000.0
2006-05-12 02:48:00,2.03494,2.03569,2.03494,2.03569,8000000.0
2006-05-12 02:49:00,2.0357,2.03589,2.03549,2.03574,11000000.0
2006-05-12 02:50:00,2.03564,2.03571,2.03536,2.03571,7000000.0
2006-05-12 02:51:00,2.03602,2.0362,2.03592,2.0362,8000000.0
2006-05-12 02:52:00,2.03635,2.03635,2.03612,2.03628,6000000.0
2006-05-12 02:53:00,2.03656,2.03658,2.03653,2.03655,8000000.0
2006-05-12 02:54:00,2.03643,2.03643,2.036,2.036,8000000.0
2006-05-12 02:55:00,2.03586,2.03615,2.03586,2.03607,8000000.0
2006-05-12 02:56:00,2.03638,2.03644,2.03632,2.03632,7000000.0
2006-05-12 02:57:00,2.03625,2.03625,2.03598,2.03612,8000000.0
2006-05-12 02:58:00,2.03611,2.03623,2.03608,2.03608,6000000.0
2006-05-12 02:59:00,2.03609,2.03609,2.0359,2.03598,9000000.0
2006-05-12 03:00:00,2.03606,2.03611,2.03597,2.03605,6000000.0
2006-05-12 03:01:00,2.03679,2.03777,2.03679,2.03757,8000000.0
2006-05-12 03:02:00,2.03773,2.03788,2.03761,2.0377,11000000.0
2006-05-12 03:03:00,2.03796,2.0383,2.03796,2.03826,7000000.0
2006-05-12 03:04:00,2.03837,2.03864,2.03817,2.03857,7000000.0
2006-05-12 03:05:00,2.03863,2.03898,2.03856,2.03898,8000000.0
2006-05-12 03:06:00,2.03865,2.03865,2.03804,2.03804,8000000.0
2006-05-12 03:07:00,2.03787,2.03789,2.03748,2.03748,8000000.0
2006-05-12 03:08:00,2.03759,2.03767,2.03759,2.0376,5000000.0
2006-05-12 03:09:00,2.03722,2.03722,2.03665,2.03678,8000000.0
2006-05-12 03:10:00,2.03713,2.03747,2.03713,2.03738,7000000.0
2006-05-12 03:11:00,2.03757,2.03839,2.03757,2.03839,10000000.0
2006-05-12 03:12:00,2.03841,2.03841,2.03812,2.03814,7000000.0
2006-05-12 03:13:00,2.03825,2.03839,2.03819,2.03824,11000000.0
2006-05-12 03:14:00,2.03801,2.03872,2.03801,2.03872,11000000.0
2006-05-12 03:15:00,2.0391,2.03929,2.03905,2.03915,7000000.0
2006-05-12 03:16:00,2.0391,2.0391,2.03871,2.03891,7000000.0
2006-05-12 03:17:00,2.03886,2.03903,2.03836,2.03884,11000000.0
2006-05-12 03:18:00,2.03876,2.0389,2.03874,2.0388,10000000.0
2006-05-12 03:19:00,2.0384,2.03845,2.03821,2.03845,6000000.0
2006-05-12 03:20:00,2.03864,2.03885,2.03852,2.03852,7000000.0
2006-05-12 03:21:00,2.03867,2.03867,2.03808,2.0385,7000000.0
2006-05-12 03:22:00,2.03863,2.03863,2.03844,2.03852,7000000.0
2006-05-12 03:23:00,2.03847,2.03847,2.03816,2.03837,7000000.0
2006-05-12 03:24:00,2.03839,2.03853,2.03654,2.03853,8000000.0
2006-05-12 03:25:00,2.03842,2.03842,2.03813,2.0383,8000000.0
2006-05-12 03:26:00,2.03834,2.03847,2.03833,2.03833,11000000.0
2006-05-12 03:27:00,2.03832,2.03832,2.03805,2.03815,8000000.0
2006-05-12 03:28:00,2.03816,2.03833,2.03811,2.03833,10000000.0
2006-05-12 03:29:00,2.03807,2.03831,2.03799,2.03799,11000000.0
2006-05-12 03:30:00,2.03786,2.03804,2.03755,2.03768,7000000.0
2006-05-12 03:31:00,2.03771,2.0378,2.03754,2.03754,9000000.0
2006-05-12 03:32:00,2.03746,2.03758,2.03745,2.03745,6000000.0
2006-05-12 03:33:00,2.03754,2.03776,2.03751,2.03751,7000000.0
2006-05-12 03:34:00,2.0374,2.0375,2.03726,2.03742,8000000.0
2006-05-12 03:35:00,2.0371,2.03733,2.0371,2.03718,10000000.0
2006-05-12 03:36:00,2.03729,2.03752,2.03729,2.03752,5000000.0
2006-05-12 03:37:00,2.03718,2.03718,2.03705,2.03709,9000000.0
2006-05-12 03:38:00,2.03706,2.03706,2.03684,2.03693,7000000.0
2006-05-12 03:39:00,2.037,2.03716,2.037,2.0371,8000000.0
2006-05-12 03:40:00,2.03726,2.03736,2.03726,2.03736,3000000.0
2006-05-12 03:41:00,2.0374,2.0376,2.03738,2.0376,10000000.0
2006-05-12 03:42:00,2.03738,2.0375,2.0371,2.0371,10000000.0
2006-05-12 03:43:00,2.03708,2.03708,2.03683,2.03683,8000000.0
2006-05-12 03:44:00,2.03693,2.037,2.0369,2.03693,5000000.0
2006-05-12 03:45:00,2.03698,2.03709,2.03691,2.03709,8000000.0
2006-05-12 03:46:00,2.03716,2.0372,2.03695,2.03695,7000000.0
2006-05-12 03:47:00,2.03669,2.03701,2.03669,2.03678,7000000.0
2006-05-12 03:48:00,2.03681,2.03681,2.03652,2.03652,4000000.0
2006-05-12 03:49:00,2.03643,2.0366,2.0364,2.0366,8000000.0
2006-05-12 03:50:00,2.03665,2.03672,2.03656,2.03663,8000000.0
2006-05-12 03:51:00,2.03665,2.03668,2.03654,2.03655,9000000.0
2006-05-12 03:53:00,2.03655,2.03662,2.03639,2.03639,10000000.0
2006-05-12 03:54:00,2.03639,2.03667,2.03639,2.03647,7000000.0
2006-05-12 03:55:00,2.03677,2.0369,2.03661,2.03687,7000000.0
2006-05-12 03:56:00,2.03701,2.03709,2.03696,2.03699,7000000.0
2006-05-12 03:57:00,2.03676,2.03689,2.0367,2.03689,8000000.0
2006-05-12 03:58:00,2.03688,2.03689,2.03492,2.03658,7000000.0
2006-05-12 03:59:00,2.03691,2.03698,2.03658,2.03658,7000000.0
2006-05-12 04:00:00,2.0367,2.0367,2.03642,2.03659,6000000.0
2006-05-12 04:01:00,2.03673,2.03679,2.03665,2.03674,7000000.0
2006-05-12 04:02:00,2.03649,2.03673,2.03649,2.03666,8000000.0
2006-05-12 04:04:00,2.03645,2.03645,2.03575,2.03575,8000000.0
2006-05-12 04:05:00,2.03601,2.03672,2.03601,2.03658,8000000.0
2006-05-12 04:06:00,2.03648,2.03675,2.03642,2.03642,9000000.0
2006-05-12 04:07:00,2.03649,2.03698,2.03649,2.03698,11000000.0
2006-05-12 04:08:00,2.03701,2.03701,2.03681,2.03696,6000000.0
2006-05-12 04:10:00,2.03677,2.03729,2.03677,2.03729,8000000.0
2006-05-12 04:11:00,2.03706,2.03721,2.03706,2.03721,7000000.0
2006-05-12 04:12:00,2.037,2.03712,2.037,2.03703,7000000.0
2006-05-12 04:13:00,2.03697,2.03698,2.0368,2.0368,8000000.0
2006-05-12 04:14:00,2.03698,2.03704,2.03682,2.03682,7000000.0
2006-05-12 04:15:00,2.03689,2.03703,2.03671,2.03671,7000000.0
2006-05-12 04:16:00,2.03667,2.03691,2.03667,2.03691,4000000.0
2006-05-12 04:17:00,2.03705,2.03733,2.03705,2.03718,7000000.0
2006-05-12 04:18:00,2.03703,2.03709,2.03693,2.03705,8000000.0
2006-05-12 04:19:00,2.0372,2.03748,2.03717,2.03748,8000000.0
2006-05-12 04:20:00,2.03751,2.03777,2.03743,2.03762,10000000.0
2006-05-12 04:21:00,2.03763,2.03775,2.03746,2.03746,8000000.0
2006-05-12 04:22:00,2.03757,2.03757,2.03738,2.03739,9000000.0
2006-05-12 04:23:00,2.03749,2.03749,2.03734,2.03747,7000000.0
2006-05-12 04:24:00,2.03749,2.03757,2.03748,2.03755,9000000.0
2006-05-12 04:25:00,2.03761,2.03767,2.03742,2.03759,7000000.0
2006-05-12 04:26:00,2.03754,2.03766,2.03753,2.03753,7000000.0
2006-05-12 04:28:00,2.03747,2.03747,2.03727,2.0374,7000000.0
2006-05-12 04:29:00,2.03727,2.03761,2.03727,2.03761,8000000.0
2006-05-12 04:30:00,2.03781,2.03781,2.03757,2.03774,9000000.0
2006-05-12 04:31:00,2.03768,2.03768,2.03725,2.03729,10000000.0
2006-05-12 04:32:00,2.03734,2.03749,2.03701,2.03749,9000000.0
2006-05-12 04:33:00,2.03754,2.03754,2.03735,2.03735,8000000.0
2006-05-12 04:34:00,2.03751,2.03766,2.03751,2.03766,7000000.0
2006-05-12 04:35:00,2.03778,2.03784,2.03775,2.03775,7000000.0
2006-05-12 04:36:00,2.0378,2.03788,2.03778,2.03778,6000000.0
2006-05-12 04:37:00,2.03778,2.03788,2.03775,2.03775,11000000.0
2006-05-12 04:38:00,2.03789,2.03811,2.0378,2.03811,9000000.0
2006-05-12 04:39:00,2.03816,2.03816,2.03798,2.03802,9000000.0
2006-05-12 04:40:00,2.03803,2.03803,2.03758,2.03758,9000000.0
2006-05-12 04:42:00,2.0374,2.0374,2.03699,2.03699,7000000.0
2006-05-12 04:43:00,2.0371,2.03713,2.03673,2.03682,11000000.0
2006-05-12 04:44:00,2.0371,2.03741,2.0371,2.03725,9000000.0
2006-05-12 04:45:00,2.03707,2.03708,2.03687,2.03708,8000000.0
2006-05-12 04:46:00,2.03717,2.0374,2.03717,2.03739,6000000.0
2006-05-12 04:47:00,2.03736,2.03736,2.03723,2.03734,7000000.0
2006-05-12 04:50:00,2.03748,2.03757,2.03748,2.03757,2000000.0
2006-05-12 04:51:00,2.03749,2.03755,2.03734,2.03734,7000000.0
2006-05-12 04:52:00,2.03745,2.03757,2.03741,2.03756,10000000.0
2006-05-12 04:53:00,2.03742,2.03769,2.03725,2.03725,9000000.0
2006-05-12 04:55:00,2.03752,2.03752,2.03705,2.03705,8000000.0
2006-05-12 04:56:00,2.03667,2.03705,2.03667,2.03705,7000000.0
2006-05-12 05:00:00,2.03683,2.03683,2.03642,2.03642,7000000.0
2006-05-12 05:02:00,2.03649,2.03653,2.03634,2.03648,7000000.0
2006-05-12 05:03:00,2.03647,2.0366,2.03641,2.0366,7000000.0
2006-05-12 05:04:00,2.03631,2.03654,2.03631,2.03654,7000000.0
2006-05-12 05:06:00,2.03647,2.03657,2.03646,2.03649,8000000.0
2006-05-12 05:08:00,2.0367,2.03678,2.03669,2.03672,10000000.0
2006-05-12 05:12:00,2.03672,2.03672,2.0364,2.0364,11000000.0
2006-05-12 05:13:00,2.03634,2.03642,2.03625,2.03625,8000000.0
2006-05-12 05:14:00,2.03636,2.03644,2.03627,2.0364,11000000.0
2006-05-12 05:15:00,2.03629,2.03629,2.03571,2.03571,11000000.0
2006-05-12 05:16:00,2.03566,2.03566,2.03484,2.03484,9000000.0
2006-05-12 05:17:00,2.03414,2.03414,2.02926,2.02926,8000000.0
2006-05-12 05:18:00,2.03101,2.03286,2.03101,2.03254,8000000.0
2006-05-12 05:19:00,2.03283,2.03332,2.03275,2.03332,7000000.0
2006-05-12 05:20:00,2.0333,2.0338,2.03324,2.0338,10000000.0
2006-05-12 05:21:00,2.03384,2.03401,2.03384,2.03398,8000000.0
2006-05-12 05:22:00,2.03383,2.03386,2.03344,2.03344,7000000.0
2006-05-12 05:23:00,2.03272,2.03272,2.03253,2.03266,10000000.0
2006-05-12 05:24:00,2.03274,2.03275,2.03244,2.03253,7000000.0
2006-05-12 05:26:00,2.03262,2.03266,2.03241,2.03251,7000000.0
2006-05-12 05:27:00,2.03302,2.03348,2.03302,2.03348,8000000.0
2006-05-12 05:28:00,2.0343,2.03431,2.03416,2.03416,9000000.0
2006-05-12 05:29:00,2.03435,2.03459,2.03424,2.03459,7000000.0
2006-05-12 05:31:00,2.03435,2.03449,2.03418,2.03449,8000000.0
2006-05-12 05:32:00,2.03446,2.03446,2.03399,2.03408,8000000.0
2006-05-12 05:33:00,2.0341,2.03435,2.03402,2.03415,9000000.0
2006-05-12 05:34:00,2.03472,2.03492,2.03469,2.03492,5000000.0
2006-05-12 05:35:00,2.03484,2.03484,2.03424,2.03424,7000000.0
2006-05-12 05:36:00,2.03451,2.03504,2.03451,2.03504,11000000.0
2006-05-12 05:37:00,2.03526,2.0353,2.03508,2.03508,7000000.0
2006-05-12 05:38:00,2.03506,2.03516,2.03499,2.03499,6000000.0
2006-05-12 05:39:00,2.03506,2.03506,2.03469,2.03469,7000000.0
2006-05-12 05:42:00,2.03482,2.03482,2.03464,2.03471,7000000.0
2006-05-12 05:43:00,2.0347,2.0347,2.03439,2.03439,9000000.0
2006-05-12 05:44:00,2.03493,2.03565,2.03493,2.03565,8000000.0
2006-05-12 05:45:00,2.03584,2.03605,2.03581,2.03602,11000000.0
2006-05-12 05:46:00,2.03588,2.03588,2.03542,2.03542,5000000.0
2006-05-12 05:47:00,2.03504,2.03504,2.03492,2.03498,8000000.0
2006-05-12 05:48:00,2.03506,2.03515,2.03497,2.03497,7000000.0
2006-05-12 05:49:00,2.03523,2.03576,2.03523,2.03574,8000000.0
2006-05-12 05:50:00,2.03602,2.03607,2.03591,2.03598,9000000.0
2006-05-12 05:51:00,2.03578,2.03601,2.03562,2.03562,8000000.0
2006-05-12 05:52:00,2.03535,2.03558,2.03528,2.03528,8000000.0
2006-05-12 05:53:00,2.03524,2.03531,2.03481,2.03481,7000000.0
2006-05-12 05:54:00,2.03473,2.03483,2.0347,2.03481,10000000.0
2006-05-12 05:55:00,2.03462,2.03466,2.03455,2.03463,8000000.0
2006-05-12 05:59:00,2.03478,2.03478,2.03448,2.03453,10000000.0
2006-05-12 06:00:00,2.03445,2.0347,2.03445,2.03464,8000000.0
2006-05-12 06:01:00,2.03443,2.03454,2.0344,2.0344,7000000.0
2006-05-12 06:02:00,2.03454,2.03461,2.03439,2.03439,7000000.0
2006-05-12 06:09:00,2.03454,2.03475,2.03451,2.03454,8000000.0
2006-05-12 06:11:00,2.03456,2.0346,2.03449,2.03452,8000000.0
2006-05-12 06:12:00,2.03451,2.03452,2.0344,2.03448,8000000.0
2006-05-12 06:13:00,2.03438,2.03457,2.03436,2.03456,8000000.0
2006-05-12 06:14:00,2.03472,2.03476,2.03465,2.03476,7000000.0
2006-05-12 06:15:00,2.03476,2.03476,2.03462,2.0347,8000000.0
2006-05-12 06:16:00,2.03491,2.03497,2.03475,2.03475,5000000.0
2006-05-12 06:17:00,2.03418,2.03465,2.03418,2.03465,7000000.0
2006-05-12 06:18:00,2.03453,2.03453,2.03404,2.03404,9000000.0
2006-05-12 06:19:00,2.03392,2.03448,2.0339,2.03444,7000000.0
2006-05-12 06:20:00,2.03449,2.03462,2.03443,2.03462,8000000.0
2006-05-12 06:22:00,2.03471,2.03471,2.03432,2.0345,8000000.0
2006-05-12 06:23:00,2.03475,2.0349,2.03451,2.03451,8000000.0
2006-05-12 06:24:00,2.03435,2.03443,2.03421,2.03427,11000000.0
2006-05-12 06:25:00,2.03422,2.03441,2.03413,2.03435,11000000.0
2006-05-12 06:27:00,2.03428,2.0344,2.03428,2.03434,7000000.0
2006-05-12 06:28:00,2.0344,2.03443,2.03432,2.03443,8000000.0
2006-05-12 06:29:00,2.0346,2.03473,2.0345,2.03473,8000000.0
2006-05-12 06:32:00,2.03473,2.03473,2.03457,2.03459,6000000.0
2006-05-12 06:33:00,2.03493,2.03497,2.03491,2.03492,7000000.0
2006-05-12 06:34:00,2.03471,2.03471,2.03448,2.03448,7000000.0
2006-05-12 06:35:00,2.03463,2.03478,2.03462,2.03473,11000000.0
2006-05-12 06:36:00,2.03492,2.0352,2.03489,2.03489,5000000.0
2006-05-12 06:37:00,2.03505,2.03531,2.03496,2.03531,10000000.0
2006-05-12 06:38:00,2.03559,2.03559,2.03548,2.03548,4000000.0
2006-05-12 06:39:00,2.03545,2.0357,2.03543,2.0356,11000000.0
2006-05-12 06:40:00,2.03559,2.03559,2.03508,2.03508,7000000.0
2006-05-12 06:41:00,2.0352,2.03543,2.0352,2.03539,7000000.0
2006-05-12 06:43:00,2.03509,2.03524,2.03493,2.03493,7000000.0
2006-05-12 06:44:00,2.03459,2.03466,2.03439,2.03439,8000000.0
2006-05-12 06:45:00,2.0345,2.03452,2.03406,2.03406,8000000.0
2006-05-12 06:46:00,2.0341,2.03441,2.03396,2.03441,10000000.0
2006-05-12 06:47:00,2.03448,2.03448,2.03441,2.03441,8000000.0
2006-05-12 06:48:00,2.03439,2.03439,2.03411,2.03412,7000000.0
2006-05-12 06:49:00,2.03401,2.03401,2.03385,2.03393,8000000.0
2006-05-12 06:50:00,2.03425,2.03459,2.03425,2.03459,5000000.0
2006-05-12 06:51:00,2.03447,2.03447,2.03427,2.0343,10000000.0
2006-05-12 06:53:00,2.03439,2.03472,2.03439,2.0346,8000000.0
2006-05-12 06:54:00,2.03479,2.03495,2.03465,2.03465,7000000.0
2006-05-12 06:55:00,2.03488,2.03488,2.0345,2.03478,7000000.0
2006-05-12 06:56:00,2.03479,2.03479,2.03463,2.03468,5000000.0
2006-05-12 06:57:00,2.0347,2.0347,2.03461,2.03463,7000000.0
2006-05-12 06:58:00,2.03469,2.03485,2.03464,2.03485,7000000.0
2006-05-12 06:59:00,2.03487,2.03491,2.03474,2.03491,7000000.0
2006-05-12 07:00:00,2.03478,2.03492,2.03478,2.0349,7000000.0
2006-05-12 07:01:00,2.03499,2.03503,2.03483,2.03503,7000000.0
2006-05-12 07:03:00,2.03504,2.03512,2.03498,2.03512,7000000.0
2006-05-12 07:04:00,2.03511,2.03511,2.03482,2.03482,8000000.0
2006-05-12 07:05:00,2.03475,2.03481,2.03466,2.03481,11000000.0
2006-05-12 07:06:00,2.0347,2.03506,2.0347,2.03499,11000000.0
2006-05-12 07:07:00,2.03486,2.03486,2.03442,2.03442,11000000.0
2006-05-12 07:08:00,2.03441,2.03493,2.03441,2.03493,9000000.0
2006-05-12 07:10:00,2.03477,2.03484,2.03443,2.03443,7000000.0
2006-05-12 07:12:00,2.03423,2.03423,2.03404,2.03421,7000000.0
2006-05-12 07:13:00,2.03426,2.0347,2.03426,2.0347,8000000.0
2006-05-12 07:14:00,2.03464,2.0348,2.03462,2.0348,7000000.0
2006-05-12 07:15:00,2.03461,2.03462,2.03444,2.03445,10000000.0
2006-05-12 07:16:00,2.03441,2.03442,2.03419,2.03423,8000000.0
2006-05-12 07:17:00,2.03385,2.03412,2.03384,2.03412,11000000.0
2006-05-12 07:18:00,2.03418,2.03449,2.03416,2.03449,8000000.0
2006-05-12 07:19:00,2.0344,2.0344,2.03398,2.03407,8000000.0
2006-05-12 07:20:00,2.03415,2.03425,2.0339,2.03425,9000000.0
2006-05-12 07:21:00,2.03433,2.03433,2.03409,2.03409,10000000.0
2006-05-12 07:22:00,2.03393,2.03398,2.03381,2.0339,11000000.0
2006-05-12 07:23:00,2.03428,2.03449,2.03426,2.03449,7000000.0
2006-05-12 07:24:00,2.03445,2.03445,2.03403,2.03404,9000000.0
2006-05-12 07:25:00,2.0341,2.03423,2.03376,2.03423,8000000.0
2006-05-12 07:26:00,2.0343,2.03449,2.0343,2.0343,7000000.0
2006-05-12 07:27:00,2.03454,2.03463,2.03444,2.03463,7000000.0
2006-05-12 07:28:00,2.03474,2.03492,2.03466,2.03471,7000000.0
2006-05-12 07:29:00,2.03441,2.03468,2.03441,2.03468,8000000.0
2006-05-12 07:32:00,2.03398,2.03403,2.03378,2.0339,9000000.0
2006-05-12 07:33:00,2.03369,2.0339,2.03352,2.0339,8000000.0
2006-05-12 07:34:00,2.03371,2.03381,2.03361,2.03361,11000000.0
2006-05-12 07:35:00,2.03371,2.03377,2.03365,2.03365,8000000.0
2006-05-12 07:36:00,2.03367,2.03378,2.03367,2.03374,7000000.0
2006-05-12 07:37:00,2.03359,2.03402,2.03359,2.03402,7000000.0
2006-05-12 07:38:00,2.03415,2.03426,2.03399,2.03426,11000000.0
2006-05-12 07:40:00,2.03392,2.03392,2.03356,2.03356,8000000.0
2006-05-12 07:41:00,2.03349,2.03358,2.03349,2.03353,9000000.0
2006-05-12 07:42:00,2.03367,2.03367,2.03338,2.03343,11000000.0
2006-05-12 07:43:00,2.03353,2.03373,2.03353,2.03373,7000000.0
2006-05-12 07:44:00,2.03402,2.0341,2.03396,2.03405,7000000.0
2006-05-12 07:45:00,2.034,2.03457,2.03391,2.03457,7000000.0
2006-05-12 07:46:00,2.03478,2.03501,2.03478,2.03495,7000000.0
2006-05-12 07:47:00,2.03475,2.03475,2.03439,2.03453,7000000.0
2006-05-12 07:48:00,2.0346,2.03567,2.0346,2.03563,8000000.0
2006-05-12 07:49:00,2.03546,2.03554,2.03513,2.03513,8000000.0
2006-05-12 07:50:00,2.03502,2.03506,2.03487,2.03487,7000000.0
2006-05-12 07:51:00,2.035,2.03512,2.0349,2.03512,8000000.0
2006-05-12 07:52:00,2.03491,2.03514,2.03491,2.03493,10000000.0
2006-05-12 07:53:00,2.0347,2.03489,2.03463,2.03489,11000000.0
2006-05-12 07:54:00,2.03473,2.03476,2.03441,2.03442,9000000.0
2006-05-12 07:55:00,2.03429,2.0344,2.03405,2.03437,9000000.0
2006-05-12 07:56:00,2.03446,2.03447,2.03412,2.03426,9000000.0
2006-05-12 07:57:00,2.03435,2.03435,2.03412,2.03412,7000000.0
2006-05-12 07:58:00,2.0338,2.034,2.03377,2.034,7000000.0
2006-05-12 07:59:00,2.03428,2.03456,2.03415,2.03456,7000000.0
2006-05-12 08:00:00,2.03433,2.03457,2.03415,2.03415,8000000.0
2006-05-12 08:01:00,2.03418,2.03431,2.03395,2.03412,10000000.0
2006-05-12 08:02:00,2.03435,2.03488,2.03435,2.03488,7000000.0
2006-05-12 08:03:00,2.03494,2.03506,2.03477,2.03498,8000000.0
2006-05-12 08:04:00,2.03511,2.03533,2.03501,2.03501,8000000.0
2006-05-12 08:05:00,2.03497,2.03517,2.03493,2.03509,8000000.0
2006-05-12 08:06:00,2.03514,2.03522,2.03505,2.03505,6000000.0
2006-05-12 08:07:00,2.03541,2.03581,2.03541,2.03581,7000000.0
2006-05-12 08:08:00,2.03567,2.03567,2.03539,2.03556,7000000.0
2006-05-12 08:09:00,2.03553,2.03559,2.03542,2.03547,7000000.0
2006-05-12 08:10:00,2.03572,2.03574,2.03562,2.03567,7000000.0
2006-05-12 08:11:00,2.03576,2.03598,2.03569,2.0359,8000000.0
2006-05-12 08:12:00,2.03597,2.036,2.03586,2.03594,9000000.0
2006-05-12 08:13:00,2.03594,2.0362,2.03594,2.0362,7000000.0
2006-05-12 08:14:00,2.03612,2.03616,2.03589,2.03607,9000000.0
2006-05-12 08:15:00,2.03615,2.03649,2.03615,2.03649,8000000.0
2006-05-12 08:16:00,2.0368,2.03748,2.0368,2.03748,11000000.0
2006-05-12 08:17:00,2.03723,2.03745,2.03723,2.03738,7000000.0
2006-05-12 08:18:00,2.03731,2.0374,2.0371,2.0371,9000000.0
2006-05-12 08:19:00,2.03688,2.03721,2.03688,2.03721,7000000.0
2006-05-12 08:20:00,2.0376,2.03779,2.0376,2.03774,8000000.0
2006-05-12 08:21:00,2.03751,2.03761,2.03724,2.03724,8000000.0
2006-05-12 08:22:00,2.03707,2.03723,2.03702,2.03723,8000000.0
2006-05-12 08:23:00,2.03723,2.03723,2.03703,2.03716,7000000.0
2006-05-12 08:24:00,2.03712,2.0373,2.03712,2.0373,7000000.0
2006-05-12 08:25:00,2.03749,2.0395,2.03749,2.0395,8000000.0
2006-05-12 08:26:00,2.03963,2.03996,2.03958,2.03963,7000000.0
2006-05-12 08:27:00,2.03983,2.03983,2.03909,2.03955,10000000.0
2006-05-12 08:28:00,2.03963,2.03967,2.03933,2.03966,7000000.0
2006-05-12 08:29:00,2.04006,2.04019,2.03936,2.04018,10000000.0
2006-05-12 08:30:00,2.03999,2.03999,2.03942,2.03942,7000000.0
2006-05-12 08:31:00,2.03919,2.03919,2.03847,2.03894,10000000.0
2006-05-12 08:32:00,2.039,2.039,2.03846,2.03846,8000000.0
2006-05-12 08:33:00,2.03881,2.03881,2.03851,2.03851,7000000.0
2006-05-12 08:34:00,2.03839,2.03859,2.03814,2.03859,9000000.0
2006-05-12 08:35:00,2.03854,2.03884,2.03826,2.03884,9000000.0
2006-05-12 08:36:00,2.03947,2.0399,2.03943,2.0399,8000000.0
2006-05-12 08:37:00,2.04007,2.04014,2.03993,2.04,9000000.0
2006-05-12 08:38:00,2.03996,2.04008,2.03992,2.03999,10000000.0
2006-05-12 08:39:00,2.03988,2.04051,2.03988,2.04051,11000000.0
2006-05-12 08:40:00,2.04067,2.04067,2.04049,2.04049,8000000.0
2006-05-12 08:41:00,2.04043,2.04059,2.04036,2.04036,11000000.0
2006-05-12 08:42:00,2.04015,2.04015,2.03993,2.04006,10000000.0
2006-05-12 08:43:00,2.04005,2.04063,2.04005,2.04063,8000000.0
2006-05-12 08:44:00,2.04041,2.04047,2.04023,2.04042,10000000.0
2006-05-12 08:45:00,2.04027,2.04032,2.04004,2.04023,8000000.0
2006-05-12 08:46:00,2.03999,2.04066,2.03906,2.04066,8000000.0
2006-05-12 08:47:00,2.04055,2.04055,2.04021,2.04034,7000000.0
2006-05-12 08:48:00,2.04015,2.04073,2.04002,2.04073,8000000.0
2006-05-12 08:49:00,2.04064,2.04107,2.04064,2.04107,11000000.0
2006-05-12 08:50:00,2.0414,2.04147,2.04122,2.04125,7000000.0
2006-05-12 08:51:00,2.04176,2.04176,2.04142,2.04142,8000000.0
2006-05-12 08:52:00,2.04163,2.04169,2.04156,2.04167,9000000.0
2006-05-12 08:53:00,2.04109,2.04129,2.04066,2.04103,8000000.0
2006-05-12 08:54:00,2.04106,2.04128,2.04106,2.0412,8000000.0
2006-05-12 08:55:00,2.04138,2.04183,2.04138,2.04183,8000000.0
2006-05-12 08:56:00,2.04169,2.04169,2.0414,2.0416,7000000.0
2006-05-12 08:57:00,2.04159,2.04159,2.04105,2.04107,8000000.0
2006-05-12 08:58:00,2.04078,2.0409,2.04071,2.0409,7000000.0
2006-05-12 08:59:00,2.04085,2.04118,2.04085,2.04118,7000000.0
2006-05-12 09:00:00,2.04141,2.04141,2.04092,2.04092,8000000.0
2006-05-12 09:01:00,2.04073,2.0408,2.0406,2.04078,9000000.0
2006-05-12 09:02:00,2.04111,2.04137,2.04111,2.04137,10000000.0
2006-05-12 09:03:00,2.04139,2.04178,2.04139,2.0416,7000000.0
2006-05-12 09:04:00,2.04153,2.04154,2.04145,2.04153,7000000.0
2006-05-12 09:05:00,2.04159,2.04173,2.04139,2.04139,7000000.0
2006-05-12 09:06:00,2.04133,2.04145,2.04129,2.04143,11000000.0
2006-05-12 09:07:00,2.04138,2.04138,2.04056,2.04056,8000000.0
2006-05-12 09:08:00,2.04051,2.04083,2.04049,2.04077,7000000.0
2006-05-12 09:09:00,2.04013,2.0405,2.04013,2.0405,11000000.0
2006-05-12 09:10:00,2.04063,2.04063,2.04033,2.04034,7000000.0
2006-05-12 09:11:00,2.03999,2.03999,2.03968,2.0397,9000000.0
2006-05-12 09:12:00,2.03929,2.04033,2.03929,2.04033,8000000.0
2006-05-12 09:13:00,2.04051,2.04051,2.03978,2.03978,9000000.0
2006-05-12 09:14:00,2.03959,2.03959,2.03939,2.03959,11000000.0
2006-05-12 09:15:00,2.03959,2.03966,2.03959,2.03959,7000000.0
2006-05-12 09:16:00,2.0396,2.0396,2.03938,2.03952,8000000.0
2006-05-12 09:17:00,2.03962,2.03969,2.03947,2.03947,11000000.0
2006-05-12 09:18:00,2.03972,2.04002,2.03972,2.03995,8000000.0
2006-05-12 09:19:00,2.04025,2.04046,2.04025,2.04044,7000000.0
2006-05-12 09:20:00,2.04043,2.04059,2.0404,2.04043,7000000.0
2006-05-12 09:21:00,2.04044,2.04044,2.0397,2.0397,8000000.0
2006-05-12 09:22:00,2.03969,2.04022,2.03969,2.04012,8000000.0
2006-05-12 09:23:00,2.03993,2.03993,2.03982,2.03988,7000000.0
2006-05-12 09:24:00,2.0398,2.04002,2.03979,2.04002,8000000.0
2006-05-12 09:25:00,2.04081,2.0409,2.04024,2.04024,7000000.0
2006-05-12 09:26:00,2.04013,2.04013,2.03947,2.0397,11000000.0
2006-05-12 09:27:00,2.0399,2.04034,2.03971,2.04034,11000000.0
2006-05-12 09:28:00,2.04017,2.04017,2.03997,2.04017,9000000.0
2006-05-12 09:29:00,2.04066,2.04091,2.04066,2.04089,8000000.0
2006-05-12 09:30:00,2.04073,2.04094,2.04062,2.04094,7000000.0
2006-05-12 09:31:00,2.04096,2.04135,2.04096,2.04135,7000000.0
2006-05-12 09:32:00,2.04122,2.0416,2.04122,2.0416,7000000.0
2006-05-12 09:33:00,2.04217,2.04353,2.04217,2.04353,8000000.0
2006-05-12 09:34:00,2.04361,2.04361,2.04295,2.04311,7000000.0
2006-05-12 09:35:00,2.04307,2.04307,2.04278,2.04278,10000000.0
2006-05-12 09:36:00,2.04232,2.04244,2.04216,2.04226,8000000.0
2006-05-12 09:37:00,2.04251,2.04324,2.04248,2.04324,11000000.0
2006-05-12 09:38:00,2.04304,2.04319,2.04124,2.04308,11000000.0
2006-05-12 09:39:00,2.04284,2.04316,2.04284,2.04298,7000000.0
2006-05-12 09:40:00,2.04325,2.04397,2.04311,2.04397,9000000.0
2006-05-12 09:41:00,2.04465,2.04468,2.04432,2.04432,8000000.0
2006-05-12 09:42:00,2.04467,2.04604,2.04467,2.04604,10000000.0
2006-05-12 09:43:00,2.04602,2.04661,2.04599,2.0466,11000000.0
2006-05-12 09:44:00,2.0477,2.04822,2.04751,2.04751,8000000.0
2006-05-12 09:45:00,2.04739,2.04805,2.04739,2.04805,7000000.0
2006-05-12 09:46:00,2.04833,2.04856,2.04804,2.04804,11000000.0
2006-05-12 09:47:00,2.04808,2.04883,2.04808,2.04883,9000000.0
2006-05-12 09:48:00,2.0491,2.0491,2.04863,2.04863,7000000.0
2006-05-12 09:50:00,2.04894,2.05014,2.04894,2.05009,8000000.0
2006-05-12 09:51:00,2.04955,2.04955,2.0488,2.0488,8000000.0
2006-05-12 09:52:00,2.04854,2.04858,2.04838,2.04858,8000000.0
2006-05-12 09:53:00,2.04895,2.0497,2.04895,2.0497,10000000.0
2006-05-12 09:54:00,2.0497,2.0497,2.04908,2.04916,6000000.0
2006-05-12 09:55:00,2.04927,2.04929,2.04884,2.04894,8000000.0
2006-05-12 09:56:00,2.04898,2.04923,2.04898,2.04915,10000000.0
2006-05-12 09:57:00,2.04902,2.04928,2.04902,2.04911,8000000.0
2006-05-12 09:58:00,2.04891,2.04896,2.04857,2.04857,8000000.0
2006-05-12 09:59:00,2.04873,2.04873,2.04853,2.04858,10000000.0
2006-05-12 10:00:00,2.04862,2.04973,2.04862,2.04973,10000000.0
2006-05-12 10:01:00,2.05043,2.05124,2.05043,2.05111,10000000.0
2006-05-12 10:02:00,2.05134,2.05134,2.05062,2.05062,10000000.0
2006-05-12 10:03:00,2.05039,2.05076,2.05028,2.05076,7000000.0
2006-05-12 10:04:00,2.05181,2.05358,2.05132,2.05132,7000000.0
2006-05-12 10:05:00,2.05085,2.05085,2.0504,2.05044,11000000.0
2006-05-12 10:06:00,2.05082,2.05154,2.05082,2.05154,7000000.0
2006-05-12 10:07:00,2.05172,2.05219,2.05167,2.05219,7000000.0
2006-05-12 10:08:00,2.05208,2.05221,2.05184,2.05221,7000000.0
2006-05-12 10:09:00,2.05436,2.05673,2.05436,2.05656,7000000.0
2006-05-12 10:10:00,2.05636,2.05636,2.05541,2.05541,7000000.0
2006-05-12 10:11:00,2.05535,2.05551,2.0553,2.05539,7000000.0
2006-05-12 10:12:00,2.05555,2.05694,2.05555,2.05694,8000000.0
2006-05-12 10:13:00,2.05711,2.05711,2.05617,2.05617,8000000.0
2006-05-12 10:14:00,2.05591,2.0566,2.05588,2.0566,7000000.0
2006-05-12 10:15:00,2.05695,2.05698,2.05667,2.05698,10000000.0
2006-05-12 10:16:00,2.05674,2.05688,2.05629,2.05629,7000000.0
2006-05-12 10:17:00,2.05599,2.05599,2.05489,2.05498,11000000.0
2006-05-12 10:18:00,2.05488,2.05488,2.05466,2.05477,8000000.0
2006-05-12 10:19:00,2.05512,2.05551,2.05512,2.05551,9000000.0
2006-05-12 10:20:00,2.05548,2.05555,2.05522,2.05555,7000000.0
2006-05-12 10:21:00,2.05578,2.05618,2.05577,2.05597,8000000.0
2006-05-12 10:22:00,2.05601,2.05605,2.05581,2.05583,7000000.0
2006-05-12 10:23:00,2.05602,2.05633,2.05602,2.0563,7000000.0
2006-05-12 10:24:00,2.05613,2.05613,2.05578,2.05594,7000000.0
2006-05-12 10:25:00,2.05597,2.05634,2.0558,2.05634,9000000.0
2006-05-12 10:26:00,2.05632,2.05638,2.05608,2.05608,11000000.0
2006-05-12 10:27:00,2.05599,2.05599,2.05561,2.05598,8000000.0
2006-05-12 10:28:00,2.05604,2.05611,2.05589,2.05589,9000000.0
2006-05-12 10:29:00,2.05576,2.05734,2.05576,2.05734,8000000.0
2006-05-12 10:30:00,2.05742,2.05757,2.05739,2.05757,8000000.0
2006-05-12 10:31:00,2.05752,2.05752,2.05707,2.0572,7000000.0
2006-05-12 10:32:00,2.05703,2.05725,2.05698,2.05707,9000000.0
2006-05-12 10:33:00,2.05712,2.05732,2.05712,2.0573,7000000.0
2006-05-12 10:34:00,2.05728,2.05739,2.05716,2.05738,7000000.0
2006-05-12 10:35:00,2.05777,2.05843,2.05777,2.05843,7000000.0
2006-05-12 10:36:00,2.05862,2.05866,2.05834,2.05846,8000000.0
2006-05-12 10:37:00,2.05769,2.05772,2.05726,2.05726,8000000.0
2006-05-12 10:38:00,2.05743,2.05769,2.05726,2.05769,10000000.0
2006-05-12 10:39:00,2.05727,2.05737,2.05714,2.05737,8000000.0
2006-05-12 10:40:00,2.05686,2.05686,2.05598,2.05598,7000000.0
2006-05-12 10:41:00,2.05479,2.05496,2.05442,2.05496,9000000.0
2006-05-12 10:42:00,2.05514,2.05537,2.05504,2.05534,7000000.0
2006-05-12 10:43:00,2.0556,2.05572,2.05552,2.05567,10000000.0
2006-05-12 10:44:00,2.05579,2.05594,2.05578,2.05578,7000000.0
2006-05-12 10:45:00,2.05605,2.0566,2.05605,2.0566,8000000.0
2006-05-12 10:46:00,2.05626,2.0568,2.05626,2.0568,8000000.0
2006-05-12 10:47:00,2.05694,2.05694,2.05659,2.05672,7000000.0
2006-05-12 10:48:00,2.05689,2.05711,2.05671,2.05711,8000000.0
2006-05-12 10:49:00,2.05711,2.05733,2.05702,2.05706,9000000.0
2006-05-12 10:50:00,2.05696,2.05699,2.05667,2.05667,8000000.0
2006-05-12 10:51:00,2.05669,2.05697,2.05668,2.05697,9000000.0
2006-05-12 10:53:00,2.05698,2.05698,2.0568,2.05689,9000000.0
2006-05-12 10:54:00,2.05727,2.05727,2.0571,2.0571,10000000.0
2006-05-12 10:55:00,2.05709,2.05709,2.05695,2.05698,7000000.0
2006-05-12 10:56:00,2.05674,2.05705,2.05482,2.05705,7000000.0
2006-05-12 10:57:00,2.0574,2.05744,2.05713,2.05713,8000000.0
2006-05-12 10:58:00,2.05694,2.05709,2.05677,2.05677,7000000.0
2006-05-12 10:59:00,2.05667,2.05699,2.05667,2.05699,11000000.0
2006-05-12 11:00:00,2.05712,2.05754,2.05606,2.05606,7000000.0
2006-05-12 11:01:00,2.05742,2.05747,2.05698,2.05698,8000000.0
2006-05-12 11:02:00,2.05654,2.05671,2.05644,2.05671,7000000.0
2006-05-12 11:03:00,2.05666,2.05672,2.05636,2.05637,11000000.0
2006-05-12 11:04:00,2.05636,2.05658,2.05632,2.05657,11000000.0
2006-05-12 11:05:00,2.05638,2.05644,2.05623,2.05631,7000000.0
2006-05-12 11:06:00,2.05636,2.05662,2.05632,2.05662,8000000.0
2006-05-12 11:07:00,2.05676,2.05676,2.05643,2.05643,7000000.0
2006-05-12 11:08:00,2.05625,2.05625,2.05581,2.05583,9000000.0
2006-05-12 11:09:00,2.05563,2.05566,2.05554,2.05566,8000000.0
2006-05-12 11:10:00,2.05581,2.05613,2.05578,2.05613,8000000.0
2006-05-12 11:11:00,2.05632,2.05632,2.05612,2.05627,10000000.0
2006-05-12 11:12:00,2.0563,2.05646,2.0563,2.05646,7000000.0
2006-05-12 11:13:00,2.05651,2.05651,2.05616,2.05649,11000000.0
2006-05-12 11:14:00,2.05653,2.05653,2.05587,2.05587,11000000.0
2006-05-12 11:15:00,2.05602,2.05604,2.05575,2.05575,7000000.0
2006-05-12 11:16:00,2.05587,2.05589,2.05581,2.05582,7000000.0
2006-05-12 11:17:00,2.05569,2.05582,2.05559,2.05577,7000000.0
2006-05-12 11:18:00,2.056,2.05623,2.05589,2.05621,10000000.0
2006-05-12 11:19:00,2.05584,2.05584,2.0556,2.05572,11000000.0
2006-05-12 11:20:00,2.05563,2.05567,2.05551,2.05567,8000000.0
2006-05-12 11:21:00,2.05586,2.05596,2.05576,2.05595,7000000.0
2006-05-12 11:22:00,2.05592,2.05594,2.05579,2.05586,8000000.0
2006-05-12 11:23:00,2.05582,2.05602,2.05571,2.05602,8000000.0
2006-05-12 11:24:00,2.0561,2.0561,2.05595,2.05597,7000000.0
2006-05-12 11:25:00,2.05602,2.05621,2.05601,2.0562,8000000.0
2006-05-12 11:26:00,2.05661,2.05688,2.05661,2.05679,11000000.0
2006-05-12 11:27:00,2.05695,2.05713,2.05671,2.05671,8000000.0
2006-05-12 11:28:00,2.0569,2.05717,2.05681,2.05681,7000000.0
2006-05-12 11:29:00,2.05689,2.0575,2.05689,2.0575,8000000.0
2006-05-12 11:30:00,2.05738,2.05753,2.05725,2.05753,7000000.0
2006-05-12 11:31:00,2.05765,2.0577,2.05739,2.05739,11000000.0
2006-05-12 11:32:00,2.05755,2.05765,2.05755,2.05761,11000000.0
2006-05-12 11:33:00,2.05753,2.05821,2.05737,2.05821,7000000.0
2006-05-12 11:34:00,2.05999,2.0606,2.05999,2.06043,7000000.0
2006-05-12 11:35:00,2.06033,2.06033,2.05972,2.06001,10000000.0
2006-05-12 11:36:00,2.06032,2.06069,2.06032,2.06065,8000000.0
2006-05-12 11:37:00,2.061,2.06205,2.061,2.06173,8000000.0
2006-05-12 11:38:00,2.06219,2.06327,2.06219,2.06327,9000000.0
2006-05-12 11:39:00,2.06346,2.06359,2.06331,2.06359,9000000.0
2006-05-12 11:40:00,2.06374,2.06422,2.06374,2.06422,11000000.0
2006-05-12 11:41:00,2.06563,2.06584,2.06506,2.06506,11000000.0
2006-05-12 11:42:00,2.06451,2.06451,2.06399,2.06399,11000000.0
2006-05-12 11:43:00,2.06334,2.06334,2.0628,2.0628,7000000.0
2006-05-12 11:44:00,2.06281,2.06285,2.06268,2.06282,7000000.0
2006-05-12 11:45:00,2.06268,2.06268,2.06163,2.06163,11000000.0
2006-05-12 11:46:00,2.06108,2.06126,2.06107,2.06116,7000000.0
2006-05-12 11:47:00,2.06107,2.06121,2.06077,2.06077,9000000.0
2006-05-12 11:48:00,2.06075,2.06096,2.06071,2.06086,10000000.0
2006-05-12 11:49:00,2.06074,2.06074,2.06012,2.06012,7000000.0
2006-05-12 11:50:00,2.05965,2.05997,2.05948,2.05993,7000000.0
2006-05-12 11:51:00,2.06033,2.06214,2.06033,2.06214,8000000.0
2006-05-12 11:52:00,2.06256,2.06271,2.06236,2.06271,10000000.0
2006-05-12 11:53:00,2.06304,2.06334,2.063,2.063,10000000.0
2006-05-12 11:54:00,2.06266,2.06312,2.06266,2.0631,9000000.0
2006-05-12 11:55:00,2.06276,2.0629,2.06256,2.0629,8000000.0
2006-05-12 11:56:00,2.06318,2.06318,2.06295,2.06308,11000000.0
2006-05-12 11:57:00,2.06286,2.06286,2.06249,2.06251,8000000.0
2006-05-12 11:58:00,2.06228,2.06236,2.06215,2.06215,9000000.0
2006-05-12 11:59:00,2.06179,2.06179,2.06122,2.06122,7000000.0
2006-05-12 12:00:00,2.06113,2.06142,2.061,2.06142,7000000.0
2006-05-12 12:01:00,2.06175,2.06175,2.06135,2.06135,10000000.0
2006-05-12 12:02:00,2.06141,2.06155,2.06109,2.06151,10000000.0
2006-05-12 12:03:00,2.06096,2.06106,2.06061,2.06106,7000000.0
2006-05-12 12:04:00,2.06109,2.06109,2.06082,2.06098,9000000.0
2006-05-12 12:05:00,2.06125,2.06153,2.06103,2.06103,11000000.0
2006-05-12 12:06:00,2.06155,2.0624,2.06155,2.06224,7000000.0
2006-05-12 12:07:00,2.06229,2.06229,2.06162,2.06162,7000000.0
2006-05-12 12:08:00,2.06112,2.06112,2.06067,2.06067,9000000.0
2006-05-12 12:09:00,2.06059,2.06064,2.06042,2.06049,8000000.0
2006-05-12 12:10:00,2.06019,2.06067,2.06019,2.06053,8000000.0
2006-05-12 12:11:00,2.06079,2.06174,2.06079,2.06174,7000000.0
2006-05-12 12:12:00,2.06196,2.06196,2.06138,2.06138,7000000.0
2006-05-12 12:13:00,2.06164,2.06164,2.06119,2.06153,10000000.0
2006-05-12 12:14:00,2.06171,2.06175,2.06145,2.06145,8000000.0
2006-05-12 12:15:00,2.06135,2.06186,2.06135,2.06184,8000000.0
2006-05-12 12:16:00,2.06138,2.06163,2.06138,2.06163,8000000.0
2006-05-12 12:17:00,2.06187,2.06227,2.06187,2.06227,8000000.0
2006-05-12 12:18:00,2.06223,2.06271,2.06214,2.06271,11000000.0
2006-05-12 12:19:00,2.06298,2.06318,2.06258,2.06258,9000000.0
2006-05-12 12:20:00,2.06266,2.06266,2.0624,2.0626,10000000.0
2006-05-12 12:21:00,2.06252,2.06263,2.06075,2.06075,7000000.0
2006-05-12 12:22:00,2.06222,2.06244,2.06217,2.06244,8000000.0
2006-05-12 12:23:00,2.06252,2.06309,2.06252,2.06299,7000000.0
2006-05-12 12:24:00,2.06277,2.06277,2.06241,2.06241,7000000.0
2006-05-12 12:25:00,2.06246,2.06277,2.06242,2.06277,9000000.0
2006-05-12 12:26:00,2.06294,2.06294,2.06284,2.06287,8000000.0
2006-05-12 12:27:00,2.06265,2.06276,2.06259,2.0627,10000000.0
2006-05-12 12:28:00,2.06292,2.06292,2.06252,2.06261,9000000.0
2006-05-12 12:29:00,2.06275,2.06282,2.06263,2.06273,9000000.0
2006-05-12 12:30:00,2.06297,2.06302,2.06284,2.06297,7000000.0
2006-05-12 12:31:00,2.06263,2.06263,2.06209,2.06223,11000000.0
2006-05-12 12:32:00,2.06216,2.06216,2.0619,2.0619,7000000.0
2006-05-12 12:33:00,2.06194,2.06195,2.0617,2.0617,7000000.0
2006-05-12 12:34:00,2.06165,2.06165,2.06087,2.06087,7000000.0
2006-05-12 12:35:00,2.06078,2.06085,2.06066,2.06066,8000000.0
2006-05-12 12:36:00,2.06079,2.06136,2.06079,2.06136,8000000.0
2006-05-12 12:37:00,2.06127,2.06183,2.06127,2.06183,9000000.0
2006-05-12 12:38:00,2.06168,2.06174,2.0614,2.0616,8000000.0
2006-05-12 12:39:00,2.0616,2.06176,2.0616,2.06168,9000000.0
2006-05-12 12:40:00,2.06151,2.06155,2.06136,2.06143,7000000.0
2006-05-12 12:41:00,2.06144,2.06148,2.06135,2.06136,8000000.0
2006-05-12 12:42:00,2.06127,2.06135,2.06123,2.06132,9000000.0
2006-05-12 12:43:00,2.06136,2.06191,2.06136,2.06171,9000000.0
2006-05-12 12:44:00,2.06176,2.06213,2.06176,2.06213,8000000.0
2006-05-12 12:45:00,2.06225,2.06227,2.06192,2.0621,10000000.0
2006-05-12 12:46:00,2.06264,2.06288,2.06264,2.06281,9000000.0
2006-05-12 12:47:00,2.06255,2.06255,2.0611,2.0611,10000000.0
2006-05-12 12:48:00,2.06075,2.06102,2.06075,2.06102,11000000.0
2006-05-12 12:49:00,2.06138,2.06208,2.06138,2.06198,7000000.0
2006-05-12 12:50:00,2.06201,2.06201,2.06161,2.06164,7000000.0
2006-05-12 12:51:00,2.06157,2.06157,2.0612,2.06147,8000000.0
2006-05-12 12:52:00,2.06168,2.06196,2.06146,2.06196,11000000.0
2006-05-12 12:53:00,2.06205,2.06214,2.06197,2.06214,8000000.0
2006-05-12 12:54:00,2.06223,2.06238,2.0622,2.06235,7000000.0
2006-05-12 12:55:00,2.06241,2.06241,2.06225,2.0623,8000000.0
2006-05-12 12:56:00,2.06226,2.06234,2.0622,2.06234,7000000.0
2006-05-12 12:57:00,2.06232,2.06232,2.06217,2.06232,7000000.0
2006-05-12 12:58:00,2.06262,2.06269,2.06224,2.06224,8000000.0
2006-05-12 12:59:00,2.06237,2.06253,2.06217,2.06224,7000000.0
2006-05-12 13:00:00,2.06229,2.06278,2.06229,2.06278,8000000.0
2006-05-12 13:01:00,2.06291,2.06313,2.06291,2.06302,8000000.0
2006-05-12 13:02:00,2.06311,2.06377,2.06289,2.06377,7000000.0
2006-05-12 13:03:00,2.06417,2.06425,2.06395,2.06425,8000000.0
2006-05-12 13:04:00,2.06462,2.06526,2.06462,2.06526,7000000.0
2006-05-12 13:05:00,2.065,2.065,2.06471,2.06481,8000000.0
2006-05-12 13:06:00,2.06447,2.06448,2.0641,2.06413,7000000.0
2006-05-12 13:07:00,2.06436,2.06464,2.06436,2.06458,7000000.0
2006-05-12 13:08:00,2.06468,2.06507,2.06468,2.06471,10000000.0
2006-05-12 13:09:00,2.06451,2.0647,2.06443,2.06461,7000000.0
2006-05-12 13:10:00,2.06464,2.06464,2.06443,2.06447,9000000.0
2006-05-12 13:11:00,2.06443,2.06444,2.06407,2.06444,8000000.0
2006-05-12 13:12:00,2.06439,2.06443,2.06406,2.06416,8000000.0
2006-05-12 13:13:00,2.0641,2.06416,2.06398,2.06398,9000000.0
2006-05-12 13:14:00,2.06374,2.06374,2.06324,2.06333,7000000.0
2006-05-12 13:15:00,2.06339,2.06377,2.06339,2.06365,8000000.0
2006-05-12 13:16:00,2.06353,2.06359,2.06319,2.06319,8000000.0
2006-05-12 13:17:00,2.06257,2.06257,2.06214,2.0624,9000000.0
2006-05-12 13:18:00,2.06215,2.06237,2.0621,2.06237,10000000.0
2006-05-12 13:19:00,2.06302,2.06302,2.0628,2.06281,8000000.0
2006-05-12 13:20:00,2.06274,2.06286,2.06267,2.06286,8000000.0
2006-05-12 13:21:00,2.06258,2.0626,2.06244,2.06244,7000000.0
2006-05-12 13:22:00,2.06245,2.06291,2.06245,2.06291,11000000.0
2006-05-12 13:23:00,2.06283,2.06304,2.06279,2.0628,8000000.0
2006-05-12 13:24:00,2.06259,2.06259,2.0623,2.0623,7000000.0
2006-05-12 13:25:00,2.062,2.06229,2.062,2.06221,11000000.0
2006-05-12 13:26:00,2.06228,2.06238,2.06197,2.06238,10000000.0
2006-05-12 13:27:00,2.06199,2.06215,2.06193,2.06215,8000000.0
2006-05-12 13:28:00,2.06182,2.06184,2.06172,2.06176,21000000.0
2006-05-12 13:29:00,2.06103,2.06103,2.06062,2.06079,17000000.0
2006-05-12 13:30:00,2.06092,2.06106,2.06085,2.06085,7000000.0
2006-05-12 13:31:00,2.06078,2.06088,2.06073,2.06088,9000000.0
2006-05-12 13:32:00,2.06059,2.06059,2.05933,2.05933,14000000.0
2006-05-12 13:33:00,2.05884,2.05884,2.05762,2.05762,14000000.0
2006-05-12 13:34:00,2.05797,2.05848,2.05797,2.05848,31000000.0
2006-05-12 13:35:00,2.05864,2.05891,2.05863,2.05863,17000000.0
2006-05-12 13:36:00,2.05855,2.05866,2.0583,2.05866,24000000.0
2006-05-12 13:37:00,2.05867,2.05876,2.05864,2.05864,10000000.0
2006-05-12 13:38:00,2.0584,2.05846,2.0582,2.05825,18000000.0
2006-05-12 13:40:00,2.05828,2.05832,2.05816,2.05832,29000000.0
2006-05-12 13:41:00,2.05825,2.05839,2.05821,2.05839,13000000.0
2006-05-12 13:42:00,2.05804,2.05804,2.05784,2.05797,5000000.0
2006-05-12 13:43:00,2.05783,2.05824,2.05768,2.05824,10000000.0
2006-05-12 13:44:00,2.05842,2.05853,2.05827,2.05853,26000000.0
2006-05-12 13:45:00,2.05837,2.05837,2.05795,2.05795,22000000.0
2006-05-12 13:47:00,2.05805,2.0581,2.05782,2.0581,17000000.0
2006-05-12 13:48:00,2.05794,2.05794,2.05681,2.05681,22000000.0
2006-05-12 13:49:00,2.05712,2.05753,2.05712,2.05753,24000000.0
2006-05-12 13:50:00,2.05738,2.05738,2.05641,2.05641,15000000.0
2006-05-12 13:51:00,2.05619,2.05619,2.0554,2.0554,22000000.0
2006-05-12 13:52:00,2.05545,2.05604,2.05545,2.05589,32000000.0
2006-05-12 13:53:00,2.05582,2.05586,2.05562,2.05566,28000000.0
2006-05-12 13:54:00,2.05615,2.05636,2.056,2.05635,31000000.0
2006-05-12 13:55:00,2.05619,2.05625,2.0559,2.0559,20000000.0
2006-05-12 13:56:00,2.05575,2.05583,2.05562,2.05562,24000000.0
2006-05-12 13:57:00,2.05564,2.05573,2.05553,2.05573,34000000.0
2006-05-12 13:58:00,2.05554,2.05554,2.0551,2.0551,16000000.0
2006-05-12 13:59:00,2.05494,2.05501,2.0549,2.05501,30000000.0
2006-05-12 14:00:00,2.05458,2.05497,2.05458,2.05475,39000000.0
2006-05-12 14:01:00,2.05491,2.05495,2.05411,2.05411,30000000.0
2006-05-12 14:02:00,2.05403,2.05447,2.05403,2.05447,19000000.0
2006-05-12 14:03:00,2.05482,2.05497,2.05447,2.05447,23000000.0
2006-05-12 14:04:00,2.05427,2.05427,2.05333,2.05361,33000000.0
2006-05-12 14:05:00,2.05348,2.05406,2.05348,2.05384,28000000.0
2006-05-12 14:06:00,2.05371,2.05371,2.05231,2.05231,31000000.0
2006-05-12 14:07:00,2.05182,2.05182,2.05063,2.05083,31000000.0
2006-05-12 14:08:00,2.05059,2.05063,2.05024,2.05029,27000000.0
2006-05-12 14:09:00,2.05061,2.05061,2.05034,2.05034,27000000.0
2006-05-12 14:10:00,2.04997,2.04998,2.04816,2.04816,24000000.0
2006-05-12 14:11:00,2.04797,2.04842,2.04797,2.04842,21000000.0
2006-05-12 14:12:00,2.04884,2.04968,2.04873,2.04968,22000000.0
2006-05-12 14:13:00,2.0506,2.05144,2.0506,2.0514,13000000.0
2006-05-12 14:14:00,2.05174,2.05204,2.05174,2.05181,21000000.0
2006-05-12 14:15:00,2.05144,2.05144,2.05089,2.05095,25000000.0
2006-05-12 14:16:00,2.05109,2.05125,2.05034,2.05034,26000000.0
2006-05-12 14:17:00,2.05001,2.05001,2.04919,2.04919,32000000.0
2006-05-12 14:18:00,2.04927,2.04933,2.04892,2.04901,27000000.0
2006-05-12 14:19:00,2.04883,2.04908,2.04864,2.04864,35000000.0
2006-05-12 14:20:00,2.04824,2.04844,2.0482,2.04844,32000000.0
2006-05-12 14:21:00,2.04869,2.04879,2.04849,2.04879,39000000.0
2006-05-12 14:22:00,2.04857,2.04857,2.04784,2.04829,22000000.0
2006-05-12 14:23:00,2.04839,2.04839,2.04698,2.04713,40000000.0
2006-05-12 14:24:00,2.04672,2.04706,2.04633,2.04706,10000000.0
2006-05-12 14:25:00,2.04705,2.04705,2.04646,2.04657,35000000.0
2006-05-12 14:26:00,2.0465,2.04678,2.04632,2.04677,18000000.0
2006-05-12 14:27:00,2.04645,2.04667,2.04637,2.04667,28000000.0
2006-05-12 14:28:00,2.04703,2.04718,2.0468,2.04684,21000000.0
2006-05-12 14:29:00,2.04588,2.04588,2.04055,2.04055,16000000.0
2006-05-12 14:30:00,2.0383,2.04185,2.03802,2.04185,25000000.0
2006-05-12 14:31:00,2.04258,2.04411,2.04258,2.04411,26000000.0
2006-05-12 14:32:00,2.04546,2.04672,2.04546,2.04601,32000000.0
2006-05-12 14:33:00,2.04601,2.04628,2.04555,2.04628,20000000.0
2006-05-12 14:34:00,2.04687,2.04687,2.04591,2.04591,25000000.0
2006-05-12 14:35:00,2.04643,2.04691,2.04542,2.04566,23000000.0
2006-05-12 14:36:00,2.04575,2.04623,2.0455,2.0455,11000000.0
2006-05-12 14:37:00,2.04629,2.04834,2.04629,2.04834,41000000.0
2006-05-12 14:38:00,2.0483,2.04929,2.04789,2.04929,54000000.0
2006-05-12 14:39:00,2.0486,2.04929,2.0479,2.04805,36000000.0
2006-05-12 14:40:00,2.04781,2.04789,2.04763,2.04763,36000000.0
2006-05-12 14:41:00,2.04781,2.04781,2.04668,2.04685,41000000.0
2006-05-12 14:42:00,2.04719,2.04762,2.04692,2.04692,19000000.0
2006-05-12 14:43:00,2.04837,2.04878,2.04837,2.04878,20000000.0
2006-05-12 14:44:00,2.04902,2.05095,2.04902,2.05095,25000000.0
2006-05-12 14:45:00,2.05177,2.05213,2.0515,2.05187,33000000.0
2006-05-12 14:46:00,2.05251,2.05275,2.0523,2.05257,11000000.0
2006-05-12 14:47:00,2.05204,2.05335,2.05204,2.05298,7000000.0
2006-05-12 14:48:00,2.0517,2.0517,2.0512,2.0512,21000000.0
2006-05-12 14:49:00,2.05076,2.05137,2.05065,2.05137,32000000.0
2006-05-12 14:50:00,2.05125,2.0515,2.05112,2.05112,33000000.0
2006-05-12 14:51:00,2.05029,2.0508,2.05003,2.0505,37000000.0
2006-05-12 14:52:00,2.05086,2.05279,2.05076,2.05236,17000000.0
2006-05-12 14:53:00,2.05187,2.05187,2.04997,2.04997,22000000.0
2006-05-12 14:54:00,2.04966,2.04966,2.04854,2.04909,17000000.0
2006-05-12 14:55:00,2.04919,2.04919,2.0479,2.04811,7000000.0
2006-05-12 14:56:00,2.04865,2.04907,2.04865,2.04907,21000000.0
2006-05-12 14:57:00,2.04975,2.05063,2.04975,2.05024,12000000.0
2006-05-12 14:58:00,2.05017,2.05046,2.04984,2.05003,31000000.0
2006-05-12 14:59:00,2.0505,2.0505,2.04927,2.04927,20000000.0
2006-05-12 15:00:00,2.04908,2.04979,2.04867,2.04968,32000000.0
2006-05-12 15:01:00,2.05029,2.05049,2.05003,2.0502,14000000.0
2006-05-12 15:02:00,2.05045,2.05073,2.05008,2.05033,26000000.0
2006-05-12 15:03:00,2.05029,2.05029,2.04893,2.04893,30000000.0
2006-05-12 15:04:00,2.04914,2.04958,2.049,2.04958,29000000.0
2006-05-12 15:05:00,2.04952,2.04952,2.04714,2.04714,28000000.0
2006-05-12 15:06:00,2.04746,2.04826,2.04746,2.04826,16000000.0
2006-05-12 15:07:00,2.0486,2.04861,2.04836,2.04839,26000000.0
2006-05-12 15:08:00,2.04816,2.04816,2.04769,2.04769,25000000.0
2006-05-12 15:09:00,2.04746,2.04746,2.04636,2.04636,34000000.0
2006-05-12 15:10:00,2.04655,2.04784,2.04619,2.04784,36000000.0
2006-05-12 15:11:00,2.04841,2.04841,2.04746,2.04746,27000000.0
2006-05-12 15:12:00,2.04605,2.04636,2.04537,2.04636,26000000.0
2006-05-12 15:13:00,2.04582,2.04602,2.04565,2.04602,41000000.0
2006-05-12 15:14:00,2.04493,2.04493,2.04407,2.04407,30000000.0
2006-05-12 15:15:00,2.04422,2.0451,2.04422,2.04431,21000000.0
2006-05-12 15:16:00,2.04432,2.04504,2.04417,2.04504,9000000.0
2006-05-12 15:17:00,2.04529,2.04529,2.04478,2.04495,26000000.0
2006-05-12 15:18:00,2.04483,2.04512,2.04469,2.04512,10000000.0
2006-05-12 15:19:00,2.04494,2.04573,2.04494,2.04573,16000000.0
2006-05-12 15:20:00,2.04586,2.04599,2.04537,2.04569,20000000.0
2006-05-12 15:21:00,2.04573,2.04573,2.04523,2.04545,12000000.0
2006-05-12 15:22:00,2.04527,2.04539,2.04498,2.04531,22000000.0
2006-05-12 15:23:00,2.04607,2.04644,2.04607,2.04637,36000000.0
2006-05-12 15:24:00,2.04651,2.04662,2.04615,2.04662,8000000.0
2006-05-12 15:25:00,2.04689,2.04711,2.04666,2.04711,14000000.0
2006-05-12 15:26:00,2.04723,2.04723,2.0468,2.04717,40000000.0
2006-05-12 15:27:00,2.04693,2.04693,2.04631,2.04666,32000000.0
2006-05-12 15:28:00,2.04682,2.04682,2.04626,2.04626,55000000.0
2006-05-12 15:29:00,2.04695,2.04698,2.04508,2.04697,47000000.0
2006-05-12 15:30:00,2.04552,2.04792,2.04552,2.04789,71000000.0
2006-05-12 15:31:00,2.04756,2.04756,2.04686,2.04686,58000000.0
2006-05-12 15:32:00,2.04669,2.04669,2.04631,2.04662,25000000.0
2006-05-12 15:33:00,2.04666,2.04666,2.04616,2.04616,32000000.0
2006-05-12 15:34:00,2.04605,2.04695,2.04605,2.04695,22000000.0
2006-05-12 15:35:00,2.0467,2.04708,2.04645,2.04708,30000000.0
2006-05-12 15:36:00,2.04751,2.04826,2.04751,2.04792,23000000.0
2006-05-12 15:37:00,2.04778,2.04778,2.04717,2.04717,24000000.0
2006-05-12 15:38:00,2.04736,2.04776,2.04736,2.04776,61000000.0
2006-05-12 15:39:00,2.04812,2.04841,2.04812,2.04837,40000000.0
2006-05-12 15:40:00,2.04904,2.04967,2.04876,2.04967,37000000.0
2006-05-12 15:41:00,2.04975,2.04975,2.04907,2.04907,43000000.0
2006-05-12 15:42:00,2.0488,2.04886,2.04857,2.04857,41000000.0
2006-05-12 15:43:00,2.04834,2.04834,2.04809,2.0482,30000000.0
2006-05-12 15:44:00,2.04793,2.048,2.04719,2.04719,29000000.0
2006-05-12 15:45:00,2.04691,2.04696,2.04656,2.0466,36000000.0
2006-05-12 15:46:00,2.04636,2.04722,2.04627,2.04711,24000000.0
2006-05-12 15:47:00,2.04713,2.04723,2.04635,2.04635,31000000.0
2006-05-12 15:48:00,2.04596,2.04718,2.04596,2.04718,33000000.0
2006-05-12 15:49:00,2.04732,2.04732,2.04568,2.04658,25000000.0
2006-05-12 15:50:00,2.04677,2.04677,2.04642,2.04642,11000000.0
2006-05-12 15:51:00,2.04639,2.04661,2.04513,2.04654,37000000.0
2006-05-12 15:52:00,2.04684,2.04684,2.04661,2.04661,23000000.0
2006-05-12 15:53:00,2.04699,2.0481,2.04699,2.04766,15000000.0
2006-05-12 15:54:00,2.04734,2.04754,2.04679,2.04702,26000000.0
2006-05-12 15:55:00,2.04717,2.04751,2.0468,2.04706,33000000.0
2006-05-12 15:56:00,2.0465,2.04697,2.0465,2.04697,6000000.0
2006-05-12 15:57:00,2.04692,2.04746,2.04627,2.04627,34000000.0
2006-05-12 15:58:00,2.0455,2.04565,2.04528,2.04565,24000000.0
2006-05-12 15:59:00,2.04539,2.04539,2.0442,2.0442,23000000.0
2006-05-12 16:00:00,2.04483,2.04757,2.04483,2.04757,51000000.0
2006-05-12 16:01:00,2.04781,2.04878,2.04781,2.04878,31000000.0
2006-05-12 16:02:00,2.04889,2.04984,2.04871,2.04984,29000000.0
2006-05-12 16:03:00,2.04978,2.05022,2.04978,2.0498,51000000.0
2006-05-12 16:04:00,2.0494,2.04997,2.0494,2.04943,38000000.0
2006-05-12 16:05:00,2.04913,2.04938,2.04913,2.0492,37000000.0
2006-05-12 16:06:00,2.04914,2.04922,2.04908,2.04912,33000000.0
2006-05-12 16:07:00,2.04865,2.04885,2.04832,2.04832,37000000.0
2006-05-12 16:08:00,2.04839,2.04875,2.04819,2.04819,37000000.0
2006-05-12 16:09:00,2.04761,2.04764,2.04724,2.04724,44000000.0
2006-05-12 16:10:00,2.04705,2.04705,2.04598,2.04628,41000000.0
2006-05-12 16:11:00,2.04584,2.04596,2.04555,2.04555,27000000.0
2006-05-12 16:12:00,2.04574,2.04598,2.04574,2.04588,22000000.0
2006-05-12 16:13:00,2.04584,2.04595,2.04515,2.04515,38000000.0
2006-05-12 16:14:00,2.04473,2.04497,2.04419,2.04419,41000000.0
2006-05-12 16:15:00,2.04352,2.04364,2.043,2.043,42000000.0
2006-05-12 16:16:00,2.04276,2.0433,2.04252,2.0433,45000000.0
2006-05-12 16:17:00,2.04392,2.04392,2.04352,2.04361,22000000.0
2006-05-12 16:18:00,2.04383,2.04392,2.04359,2.04392,49000000.0
2006-05-12 16:19:00,2.04423,2.04533,2.04423,2.04521,27000000.0
2006-05-12 16:20:00,2.04477,2.0449,2.04462,2.0449,52000000.0
2006-05-12 16:21:00,2.04483,2.04534,2.04477,2.04534,37000000.0
2006-05-12 16:22:00,2.04506,2.04506,2.04431,2.04449,50000000.0
2006-05-12 16:23:00,2.04493,2.0452,2.04481,2.04488,48000000.0
2006-05-12 16:24:00,2.04524,2.04554,2.04519,2.04554,44000000.0
2006-05-12 16:25:00,2.0456,2.04596,2.0456,2.04571,28000000.0
2006-05-12 16:26:00,2.04564,2.0459,2.04563,2.0459,41000000.0
2006-05-12 16:27:00,2.04588,2.04588,2.04515,2.04515,46000000.0
2006-05-12 16:28:00,2.04473,2.0448,2.04454,2.04456,34000000.0
2006-05-12 16:29:00,2.04438,2.04446,2.04421,2.04441,24000000.0
2006-05-12 16:30:00,2.04486,2.04545,2.04486,2.04524,43000000.0
2006-05-12 16:31:00,2.04426,2.04445,2.04406,2.04445,36000000.0
2006-05-12 16:32:00,2.04454,2.04483,2.04452,2.04452,34000000.0
2006-05-12 16:33:00,2.0446,2.04478,2.04438,2.04454,41000000.0
2006-05-12 16:34:00,2.04438,2.04438,2.04396,2.04396,29000000.0
2006-05-12 16:35:00,2.04388,2.04392,2.04357,2.04357,53000000.0
2006-05-12 16:36:00,2.04309,2.04335,2.04187,2.04187,43000000.0
2006-05-12 16:37:00,2.04136,2.04145,2.04118,2.04137,56000000.0
2006-05-12 16:38:00,2.04083,2.04137,2.04083,2.04137,34000000.0
2006-05-12 16:39:00,2.04176,2.04258,2.04151,2.04258,43000000.0
2006-05-12 16:40:00,2.04269,2.04315,2.04264,2.04315,63000000.0
2006-05-12 16:41:00,2.04297,2.04311,2.04264,2.04278,44000000.0
2006-05-12 16:42:00,2.0429,2.04331,2.0429,2.04329,57000000.0
2006-05-12 16:43:00,2.04274,2.04282,2.04249,2.04275,20000000.0
2006-05-12 16:44:00,2.04255,2.04274,2.0422,2.04273,34000000.0
2006-05-12 16:45:00,2.04305,2.04306,2.04265,2.04265,41000000.0
2006-05-12 16:46:00,2.04272,2.04288,2.04259,2.04288,59000000.0
2006-05-12 16:47:00,2.04273,2.04273,2.04232,2.04236,55000000.0
2006-05-12 16:48:00,2.0422,2.04295,2.04217,2.04217,46000000.0
2006-05-12 16:49:00,2.04267,2.0437,2.04267,2.0437,35000000.0
2006-05-12 16:50:00,2.04379,2.04379,2.04285,2.04285,45000000.0
2006-05-12 16:51:00,2.04286,2.043,2.04274,2.04299,30000000.0
2006-05-12 16:52:00,2.04312,2.04312,2.04192,2.04192,30000000.0
2006-05-12 16:53:00,2.04208,2.04367,2.04208,2.04351,19000000.0
2006-05-12 16:54:00,2.04398,2.04399,2.0438,2.04387,18000000.0
2006-05-12 16:55:00,2.04427,2.04462,2.04427,2.04461,40000000.0
2006-05-12 16:56:00,2.04465,2.04499,2.04465,2.04499,37000000.0
2006-05-12 16:57:00,2.04525,2.04561,2.0452,2.0453,17000000.0
2006-05-12 16:58:00,2.04523,2.04547,2.04523,2.04547,45000000.0
2006-05-12 16:59:00,2.04475,2.04488,2.04317,2.04317,39000000.0
2006-05-12 17:00:00,2.04292,2.04296,2.04271,2.0429,47000000.0
2006-05-12 17:01:00,2.04322,2.04322,2.04283,2.04292,26000000.0
2006-05-12 17:02:00,2.04353,2.04377,2.04349,2.0437,33000000.0
2006-05-12 17:03:00,2.04396,2.0446,2.04378,2.0446,33000000.0
2006-05-12 17:04:00,2.04457,2.04457,2.04414,2.04438,37000000.0
2006-05-12 17:05:00,2.04407,2.04407,2.04345,2.04345,35000000.0
2006-05-12 17:06:00,2.0435,2.04403,2.0435,2.04388,46000000.0
2006-05-12 17:07:00,2.04419,2.04419,2.04396,2.04404,33000000.0
2006-05-12 17:08:00,2.04427,2.04443,2.04416,2.04442,45000000.0
2006-05-12 17:09:00,2.04455,2.04462,2.04453,2.04455,47000000.0
2006-05-12 17:10:00,2.04452,2.04452,2.04392,2.04408,11000000.0
2006-05-12 17:11:00,2.04408,2.04408,2.04379,2.04379,44000000.0
2006-05-12 17:12:00,2.04367,2.04375,2.04349,2.04362,23000000.0
2006-05-12 17:13:00,2.04412,2.04459,2.04412,2.04441,35000000.0
2006-05-12 17:14:00,2.04448,2.04507,2.04448,2.04507,27000000.0
2006-05-12 17:15:00,2.04512,2.04527,2.04503,2.04527,26000000.0
2006-05-12 17:16:00,2.04529,2.04569,2.04529,2.04569,27000000.0
2006-05-12 17:17:00,2.04593,2.04593,2.04511,2.04511,38000000.0
2006-05-12 17:18:00,2.04504,2.04521,2.04471,2.04471,29000000.0
2006-05-12 17:19:00,2.04445,2.04462,2.04428,2.04462,19000000.0
2006-05-12 17:20:00,2.04494,2.04523,2.04494,2.04521,29000000.0
2006-05-12 17:21:00,2.04519,2.04519,2.04501,2.04503,26000000.0
2006-05-12 17:22:00,2.04474,2.04497,2.0446,2.04485,30000000.0
2006-05-12 17:23:00,2.04489,2.04489,2.04436,2.04436,32000000.0
2006-05-12 17:24:00,2.04437,2.04457,2.04433,2.04451,23000000.0
2006-05-12 17:25:00,2.04482,2.04519,2.04482,2.04486,20000000.0
2006-05-12 17:26:00,2.04466,2.04468,2.04444,2.04466,18000000.0
2006-05-12 17:27:00,2.04452,2.04452,2.04406,2.04414,44000000.0
2006-05-12 17:28:00,2.0441,2.0441,2.0438,2.04388,39000000.0
2006-05-12 17:29:00,2.04382,2.04518,2.04382,2.04518,36000000.0
2006-05-12 17:30:00,2.04516,2.04541,2.04508,2.04537,61000000.0
2006-05-12 17:31:00,2.04529,2.04619,2.04529,2.04619,62000000.0
2006-05-12 17:32:00,2.0459,2.04604,2.04565,2.04577,54000000.0
2006-05-12 17:33:00,2.04545,2.04545,2.04332,2.04493,64000000.0
2006-05-12 17:34:00,2.04529,2.04529,2.04433,2.04461,60000000.0
2006-05-12 17:35:00,2.04469,2.04492,2.04448,2.04492,43000000.0
2006-05-12 17:36:00,2.04556,2.0461,2.04541,2.0461,58000000.0
2006-05-12 17:37:00,2.04597,2.04602,2.04503,2.04503,47000000.0
2006-05-12 17:38:00,2.04507,2.04553,2.04507,2.04547,44000000.0
2006-05-12 17:39:00,2.04523,2.0455,2.04523,2.04532,41000000.0
2006-05-12 17:40:00,2.04541,2.04677,2.04541,2.04677,59000000.0
2006-05-12 17:41:00,2.04707,2.04707,2.04642,2.04642,50000000.0
2006-05-12 17:42:00,2.04635,2.04696,2.04631,2.0469,37000000.0
2006-05-12 17:43:00,2.04704,2.04732,2.04665,2.04732,33000000.0
2006-05-12 17:44:00,2.04793,2.049,2.04793,2.049,46000000.0
2006-05-12 17:45:00,2.04963,2.05032,2.04963,2.05032,49000000.0
2006-05-12 17:46:00,2.04999,2.04999,2.04953,2.04974,56000000.0
2006-05-12 17:47:00,2.04955,2.04955,2.04892,2.04892,65000000.0
2006-05-12 17:48:00,2.04871,2.04898,2.0487,2.04898,61000000.0
2006-05-12 17:49:00,2.04933,2.04939,2.04896,2.04909,72000000.0
2006-05-12 17:50:00,2.0491,2.0491,2.04828,2.04828,53000000.0
2006-05-12 17:51:00,2.0482,2.04835,2.04817,2.04825,54000000.0
2006-05-12 17:52:00,2.04814,2.04814,2.04797,2.04804,51000000.0
2006-05-12 17:53:00,2.04807,2.04837,2.04807,2.04837,42000000.0
2006-05-12 17:54:00,2.04835,2.04835,2.04819,2.04819,32000000.0
2006-05-12 17:55:00,2.0481,2.04819,2.04787,2.04819,32000000.0
2006-05-12 17:56:00,2.04762,2.04813,2.04741,2.04758,47000000.0
2006-05-12 17:57:00,2.04775,2.048,2.04771,2.048,34000000.0
2006-05-12 17:58:00,2.04803,2.04803,2.04746,2.04772,44000000.0
2006-05-12 17:59:00,2.04789,2.04825,2.04788,2.04807,39000000.0
2006-05-12 18:00:00,2.04775,2.04775,2.04621,2.04621,32000000.0
2006-05-12 18:01:00,2.04599,2.04685,2.04599,2.04677,52000000.0
2006-05-12 18:02:00,2.04687,2.04712,2.0468,2.0468,30000000.0
2006-05-12 18:03:00,2.04644,2.04678,2.04644,2.04678,38000000.0
2006-05-12 18:04:00,2.04675,2.04689,2.04675,2.04689,38000000.0
2006-05-12 18:05:00,2.04681,2.04681,2.04642,2.04662,36000000.0
2006-05-12 18:06:00,2.04695,2.04695,2.04646,2.04693,32000000.0
2006-05-12 18:07:00,2.04694,2.04696,2.04683,2.04684,38000000.0
2006-05-12 18:08:00,2.04685,2.04704,2.04685,2.04704,56000000.0
2006-05-12 18:09:00,2.04719,2.04762,2.04719,2.04743,34000000.0
2006-05-12 18:10:00,2.04757,2.04784,2.04757,2.04766,26000000.0
2006-05-12 18:11:00,2.04759,2.04759,2.04749,2.04753,34000000.0
2006-05-12 18:12:00,2.04744,2.04749,2.04725,2.04749,24000000.0
2006-05-12 18:13:00,2.04803,2.04805,2.04795,2.04795,30000000.0
2006-05-12 18:14:00,2.04833,2.04865,2.04833,2.04853,22000000.0
2006-05-12 18:15:00,2.04848,2.04876,2.04825,2.04876,21000000.0
2006-05-12 18:16:00,2.0486,2.04862,2.04791,2.04791,66000000.0
2006-05-12 18:17:00,2.04778,2.04778,2.04738,2.04742,60000000.0
2006-05-12 18:18:00,2.04774,2.04774,2.04739,2.04741,33000000.0
2006-05-12 18:19:00,2.04751,2.04811,2.04751,2.04811,46000000.0
2006-05-12 18:20:00,2.0482,2.04864,2.04803,2.04863,61000000.0
2006-05-12 18:21:00,2.04853,2.04924,2.04853,2.04907,37000000.0
2006-05-12 18:22:00,2.04908,2.04937,2.04904,2.04932,49000000.0
2006-05-12 18:23:00,2.04875,2.04875,2.04843,2.04843,34000000.0
2006-05-12 18:24:00,2.04839,2.04881,2.04839,2.04881,47000000.0
2006-05-12 18:25:00,2.04887,2.05033,2.04887,2.05033,31000000.0
2006-05-12 18:26:00,2.05043,2.05043,2.04924,2.04924,43000000.0
2006-05-12 18:27:00,2.04876,2.04921,2.04861,2.04861,35000000.0
2006-05-12 18:28:00,2.04815,2.0484,2.04779,2.04779,18000000.0
2006-05-12 18:29:00,2.04722,2.04722,2.04677,2.04677,24000000.0
2006-05-12 18:30:00,2.04698,2.04725,2.04665,2.04665,32000000.0
2006-05-12 18:31:00,2.04673,2.04724,2.04673,2.04717,46000000.0
2006-05-12 18:32:00,2.04679,2.04679,2.04618,2.04642,55000000.0
2006-05-12 18:33:00,2.0465,2.04665,2.0465,2.04662,29000000.0
2006-05-12 18:34:00,2.04639,2.04655,2.04636,2.04655,32000000.0
2006-05-12 18:35:00,2.04729,2.04736,2.04705,2.04705,47000000.0
2006-05-12 18:36:00,2.04721,2.04734,2.04715,2.04734,65000000.0
2006-05-12 18:37:00,2.04704,2.0476,2.04704,2.0476,63000000.0
2006-05-12 18:38:00,2.04763,2.04787,2.04747,2.04784,61000000.0
2006-05-12 18:39:00,2.04784,2.04784,2.04714,2.04714,37000000.0
2006-05-12 18:40:00,2.04669,2.04669,2.04613,2.04619,52000000.0
2006-05-12 18:41:00,2.04584,2.04592,2.04563,2.04568,68000000.0
2006-05-12 18:42:00,2.04497,2.04497,2.04476,2.04492,40000000.0
2006-05-12 18:43:00,2.04526,2.04531,2.04505,2.04505,39000000.0
2006-05-12 18:44:00,2.04501,2.04507,2.045,2.04501,33000000.0
2006-05-12 18:45:00,2.04497,2.04505,2.04489,2.04496,57000000.0
2006-05-12 18:46:00,2.04453,2.04488,2.04453,2.04488,61000000.0
2006-05-12 18:47:00,2.04479,2.0449,2.04479,2.04484,41000000.0
2006-05-12 18:48:00,2.04539,2.04585,2.04539,2.0456,26000000.0
2006-05-12 18:49:00,2.04581,2.04612,2.04581,2.04592,31000000.0
2006-05-12 18:50:00,2.04535,2.04564,2.04535,2.04564,37000000.0
2006-05-12 18:51:00,2.04569,2.04578,2.04563,2.04565,17000000.0
2006-05-12 18:52:00,2.04561,2.0457,2.04552,2.0457,33000000.0
2006-05-12 18:53:00,2.04571,2.04585,2.04541,2.04568,31000000.0
2006-05-12 18:54:00,2.04552,2.04554,2.04538,2.04539,11000000.0
2006-05-12 18:55:00,2.04523,2.04553,2.04519,2.04536,22000000.0
2006-05-12 18:56:00,2.04536,2.04578,2.04536,2.04572,16000000.0
2006-05-12 18:57:00,2.04598,2.04634,2.04598,2.04634,15000000.0
2006-05-12 18:58:00,2.0465,2.04677,2.0465,2.04677,19000000.0
2006-05-12 18:59:00,2.04637,2.04637,2.04587,2.04595,26000000.0
2006-05-12 19:00:00,2.04626,2.04644,2.04626,2.04637,12000000.0
2006-05-12 19:01:00,2.04644,2.04757,2.04643,2.0466,18000000.0
2006-05-12 19:02:00,2.04647,2.04689,2.04647,2.04689,23000000.0
2006-05-12 19:03:00,2.04687,2.04706,2.04686,2.04706,21000000.0
2006-05-12 19:04:00,2.04703,2.04749,2.04696,2.04749,55000000.0
2006-05-12 19:06:00,2.04787,2.04805,2.04772,2.04791,63000000.0
2006-05-12 19:07:00,2.04789,2.04801,2.04784,2.04796,39000000.0
2006-05-12 19:08:00,2.04808,2.0482,2.04806,2.0482,32000000.0
2006-05-12 19:09:00,2.04819,2.04891,2.04812,2.04881,56000000.0
2006-05-12 19:10:00,2.04887,2.04977,2.04887,2.04977,27000000.0
2006-05-12 19:11:00,2.04996,2.04998,2.04972,2.04994,36000000.0
2006-05-12 19:13:00,2.04991,2.04994,2.04986,2.04994,23000000.0
2006-05-12 19:14:00,2.0499,2.04999,2.04977,2.04999,37000000.0
2006-05-12 19:15:00,2.05019,2.05026,2.05013,2.05025,17000000.0
2006-05-12 19:16:00,2.05028,2.05034,2.05027,2.05034,23000000.0
2006-05-12 19:17:00,2.05023,2.05023,2.05003,2.05019,17000000.0
2006-05-12 19:18:00,2.05045,2.0508,2.05045,2.0508,30000000.0
2006-05-12 19:19:00,2.05078,2.05093,2.05065,2.05065,36000000.0
2006-05-12 19:21:00,2.05055,2.0506,2.05053,2.05055,21000000.0
2006-05-12 19:22:00,2.0504,2.05049,2.05026,2.05041,25000000.0
2006-05-12 19:23:00,2.05043,2.05044,2.0503,2.0503,12000000.0
2006-05-12 19:24:00,2.05029,2.05029,2.05005,2.05021,39000000.0
2006-05-12 19:25:00,2.05031,2.0507,2.05029,2.0507,49000000.0
2006-05-12 19:26:00,2.0508,2.05086,2.05078,2.0508,48000000.0
2006-05-12 19:27:00,2.05074,2.05075,2.0505,2.05056,51000000.0
2006-05-12 19:29:00,2.05053,2.05053,2.05024,2.05032,28000000.0
2006-05-12 19:30:00,2.05008,2.05008,2.04966,2.04973,32000000.0
2006-05-12 19:31:00,2.04965,2.05018,2.04965,2.05007,28000000.0
2006-05-12 19:32:00,2.05063,2.05077,2.05052,2.0507,31000000.0
2006-05-12 19:33:00,2.05073,2.05073,2.05064,2.05068,14000000.0
2006-05-12 19:34:00,2.05084,2.05084,2.05054,2.0507,49000000.0
2006-05-12 19:35:00,2.05074,2.05083,2.0507,2.05078,28000000.0
2006-05-12 19:36:00,2.05054,2.05054,2.05027,2.05027,16000000.0
2006-05-12 19:37:00,2.05009,2.05027,2.05006,2.05027,26000000.0
2006-05-12 19:40:00,2.05008,2.0503,2.05008,2.05009,16000000.0
2006-05-12 19:41:00,2.05028,2.0503,2.05019,2.0502,17000000.0
2006-05-12 19:42:00,2.05003,2.05003,2.04928,2.04928,19000000.0
2006-05-12 19:43:00,2.04872,2.04872,2.04834,2.04834,21000000.0
2006-05-12 19:44:00,2.0481,2.0481,2.04765,2.04765,21000000.0
2006-05-12 19:45:00,2.04775,2.04805,2.04764,2.04781,33000000.0
2006-05-12 19:47:00,2.04798,2.04798,2.04783,2.04783,22000000.0
2006-05-12 19:48:00,2.04784,2.04784,2.04756,2.0476,18000000.0
2006-05-12 19:49:00,2.04763,2.04763,2.04728,2.04728,27000000.0
2006-05-12 19:53:00,2.04719,2.04737,2.04719,2.04737,21000000.0
2006-05-12 19:54:00,2.04741,2.04742,2.04736,2.04742,9000000.0
2006-05-12 19:55:00,2.04731,2.04731,2.04694,2.04708,30000000.0
2006-05-12 19:57:00,2.04707,2.04737,2.04707,2.04737,12000000.0
2006-05-12 19:59:00,2.04733,2.04733,2.04717,2.04722,31000000.0
2006-05-12 20:00:00,2.04717,2.0472,2.04705,2.04707,23000000.0
2006-05-12 20:01:00,2.04713,2.04742,2.04713,2.04742,13000000.0
2006-05-12 20:02:00,2.04752,2.04766,2.04745,2.04763,20000000.0
2006-05-12 20:03:00,2.04779,2.04779,2.04757,2.04762,18000000.0
2006-05-12 20:04:00,2.04737,2.04752,2.04729,2.04729,27000000.0
2006-05-12 20:05:00,2.04759,2.0476,2.04744,2.04754,23000000.0
2006-05-12 20:06:00,2.04733,2.04733,2.04703,2.04706,13000000.0
2006-05-12 20:07:00,2.04705,2.04705,2.04676,2.04684,29000000.0
2006-05-12 20:08:00,2.04697,2.04728,2.04692,2.04698,15000000.0
2006-05-12 20:09:00,2.04684,2.04684,2.04641,2.04648,17000000.0
2006-05-12 20:10:00,2.04633,2.04633,2.045,2.045,8000000.0
2006-05-12 20:11:00,2.04475,2.04483,2.04379,2.04407,10000000.0
2006-05-12 20:12:00,2.0444,2.04494,2.0442,2.04494,15000000.0
2006-05-12 20:13:00,2.04524,2.04629,2.04521,2.04521,17000000.0
2006-05-12 20:14:00,2.04444,2.04545,2.04444,2.04545,15000000.0
2006-05-12 20:15:00,2.04634,2.04693,2.04634,2.04681,10000000.0
2006-05-12 20:16:00,2.04685,2.04864,2.04685,2.04864,22000000.0
2006-05-12 20:17:00,2.04847,2.04847,2.0479,2.04816,7000000.0
2006-05-12 20:18:00,2.04821,2.04824,2.04804,2.04812,24000000.0
2006-05-12 20:19:00,2.04833,2.04846,2.04827,2.04827,9000000.0
2006-05-12 20:20:00,2.0474,2.0474,2.0468,2.04737,14000000.0
2006-05-12 20:21:00,2.04763,2.04763,2.0474,2.04744,7000000.0
2006-05-12 20:22:00,2.04787,2.04792,2.04762,2.04792,12000000.0
2006-05-12 20:23:00,2.04776,2.04803,2.04776,2.04803,8000000.0
2006-05-12 20:24:00,2.04797,2.04813,2.04794,2.04794,15000000.0
2006-05-12 20:25:00,2.04754,2.04772,2.04732,2.04732,16000000.0
2006-05-12 20:26:00,2.04732,2.0476,2.04729,2.0476,22000000.0
2006-05-12 20:27:00,2.04769,2.04782,2.04761,2.04766,11000000.0
2006-05-12 20:28:00,2.04754,2.04766,2.04754,2.04762,7000000.0
2006-05-12 20:29:00,2.04766,2.04799,2.04766,2.04789,20000000.0
2006-05-12 20:30:00,2.0481,2.0481,2.0477,2.0477,27000000.0
2006-05-12 20:31:00,2.04784,2.04803,2.04784,2.04803,4000000.0
2006-05-12 20:32:00,2.04793,2.048,2.04786,2.04788,20000000.0
2006-05-12 20:33:00,2.04797,2.04806,2.04785,2.04798,14000000.0
2006-05-12 20:34:00,2.04813,2.04843,2.04813,2.04843,28000000.0
2006-05-12 20:35:00,2.04862,2.04866,2.04852,2.04854,23000000.0
2006-05-12 20:36:00,2.04844,2.04844,2.04835,2.04839,11000000.0
2006-05-12 20:37:00,2.04827,2.04831,2.04818,2.04818,7000000.0
2006-05-12 20:38:00,2.04817,2.04871,2.04817,2.04871,10000000.0
2006-05-12 20:39:00,2.04917,2.04957,2.04917,2.04947,9000000.0
2006-05-12 20:40:00,2.04977,2.05002,2.04977,2.04987,8000000.0
2006-05-12 20:41:00,2.04988,2.04988,2.04953,2.04953,8000000.0
2006-05-12 20:42:00,2.04934,2.04942,2.04909,2.04909,15000000.0
2006-05-12 20:43:00,2.04925,2.04974,2.04925,2.04974,12000000.0
2006-05-12 20:44:00,2.04947,2.04972,2.04937,2.04972,7000000.0
2006-05-12 20:45:00,2.0494,2.04964,2.04936,2.04962,12000000.0
2006-05-12 20:46:00,2.04991,2.04991,2.04977,2.04988,9000000.0
2006-05-12 20:47:00,2.04979,2.05025,2.04979,2.0501,11000000.0
2006-05-12 20:48:00,2.05042,2.05136,2.05042,2.05111,11000000.0
2006-05-12 20:49:00,2.05123,2.05208,2.05123,2.05208,18000000.0
2006-05-12 20:50:00,2.05222,2.05269,2.05222,2.05269,7000000.0
2006-05-12 20:51:00,2.05264,2.05264,2.05228,2.05229,18000000.0
2006-05-12 20:52:00,2.05205,2.05272,2.05205,2.05272,15000000.0
2006-05-12 20:53:00,2.05287,2.05305,2.05287,2.05299,8000000.0
2006-05-12 20:54:00,2.05288,2.05301,2.05287,2.05293,10000000.0
2006-05-12 20:55:00,2.05286,2.05319,2.05286,2.05319,5000000.0
2006-05-12 20:56:00,2.05323,2.05323,2.05291,2.0531,8000000.0
2006-05-12 20:57:00,2.05312,2.05325,2.05304,2.05304,18000000.0
2006-05-12 20:58:00,2.05307,2.05327,2.05307,2.05327,14000000.0
2006-05-12 20:59:00,2.05322,2.05323,2.05312,2.0532,8000000.0
2006-05-12 21:00:00,2.05321,2.05321,2.05302,2.05306,7000000.0
2006-05-12 21:01:00,2.05325,2.05343,2.05325,2.05338,16000000.0
2006-05-12 21:02:00,2.05327,2.05346,2.05327,2.05341,8000000.0
2006-05-12 21:03:00,2.05334,2.05336,2.05324,2.05335,13000000.0
2006-05-12 21:05:00,2.05338,2.05338,2.05322,2.05329,11000000.0
2006-05-12 21:06:00,2.05331,2.05337,2.05327,2.0533,8000000.0
2006-05-12 21:10:00,2.05323,2.05323,2.05305,2.05317,10000000.0
2006-05-12 21:11:00,2.05302,2.05305,2.05292,2.05292,8000000.0
2006-05-12 21:12:00,2.05301,2.05308,2.05117,2.05308,10000000.0
2006-05-12 21:13:00,2.05313,2.05329,2.05313,2.05329,8000000.0
2006-05-12 21:14:00,2.05334,2.05336,2.05325,2.05336,7000000.0
2006-05-12 21:15:00,2.05334,2.0534,2.05327,2.05327,11000000.0
2006-05-12 21:16:00,2.05329,2.05329,2.05313,2.05313,9000000.0
2006-05-12 21:17:00,2.05315,2.05333,2.05308,2.05333,7000000.0
2006-05-12 21:18:00,2.05337,2.05353,2.05337,2.05353,7000000.0
2006-05-12 21:21:00,2.0533,2.05335,2.05313,2.05335,8000000.0
2006-05-12 21:22:00,2.05338,2.05338,2.0533,2.05332,7000000.0
2006-05-12 21:23:00,2.05325,2.05342,2.05316,2.05342,10000000.0
2006-05-12 21:25:00,2.05339,2.05344,2.05331,2.05341,6000000.0
2006-05-12 21:26:00,2.05341,2.05345,2.05332,2.05332,5000000.0
2006-05-12 21:27:00,2.05341,2.05364,2.05341,2.05364,6000000.0
2006-05-12 21:28:00,2.05372,2.05379,2.05366,2.05379,20000000.0
2006-05-12 21:32:00,2.05388,2.05393,2.05377,2.05383,7000000.0
2006-05-12 21:33:00,2.05399,2.05411,2.05395,2.05411,6000000.0
2006-05-12 21:34:00,2.0543,2.0544,2.0543,2.0544,10000000.0
2006-05-12 21:35:00,2.05434,2.05434,2.0542,2.05426,11000000.0
2006-05-12 21:36:00,2.0543,2.05438,2.05422,2.05438,11000000.0
2006-05-12 21:37:00,2.05433,2.05433,2.05415,2.05426,11000000.0
2006-05-12 21:38:00,2.05434,2.05449,2.05409,2.0541,26000000.0
2006-05-12 21:39:00,2.05414,2.05423,2.05405,2.05423,18000000.0
2006-05-12 21:41:00,2.05462,2.0547,2.0544,2.05465,7000000.0
2006-05-12 21:42:00,2.05466,2.05467,2.05452,2.05452,7000000.0
2006-05-12 21:43:00,2.05456,2.05468,2.05454,2.05468,11000000.0
2006-05-12 21:44:00,2.05477,2.05495,2.05472,2.05485,18000000.0
2006-05-12 21:45:00,2.05495,2.05531,2.05495,2.05531,7000000.0
2006-05-12 21:46:00,2.05569,2.05576,2.05543,2.05558,8000000.0
2006-05-12 21:47:00,2.05543,2.05548,2.05541,2.05541,4000000.0
2006-05-12 21:48:00,2.05527,2.05527,2.05519,2.05523,7000000.0
2006-05-12 21:49:00,2.05523,2.05541,2.05522,2.05541,8000000.0
2006-05-12 21:50:00,2.05557,2.05557,2.05547,2.05553,10000000.0
2006-05-12 21:51:00,2.05539,2.05544,2.05539,2.05541,7000000.0
2006-05-12 21:53:00,2.05533,2.0556,2.05533,2.05543,8000000.0
2006-05-12 21:54:00,2.05565,2.0557,2.05559,2.05567,9000000.0
2006-05-12 21:55:00,2.05585,2.0559,2.05575,2.0558,11000000.0
2006-05-12 21:56:00,2.056,2.05666,2.056,2.05666,6000000.0
2006-05-12 21:57:00,2.05675,2.057,2.05675,2.0569,13000000.0
2006-05-12 21:58:00,2.05699,2.05701,2.05688,2.05688,6000000.0
2006-05-12 21:59:00,2.05671,2.05672,2.0565,2.0565,25000000.0
2006-05-12 22:00:00,2.05662,2.05666,2.05638,2.05638,12000000.0
2006-05-12 22:01:00,2.05646,2.05646,2.0563,2.0563,6000000.0
2006-05-12 22:02:00,2.0561,2.0561,2.05603,2.05603,11000000.0
2006-05-12 22:03:00,2.05606,2.05616,2.05606,2.05609,9000000.0
2006-05-12 22:04:00,2.05607,2.05607,2.05584,2.05584,11000000.0
2006-05-12 22:05:00,2.05604,2.05612,2.05598,2.05612,5000000.0
2006-05-12 22:06:00,2.05598,2.05615,2.05584,2.05615,8000000.0
2006-05-12 22:08:00,2.05605,2.05605,2.05589,2.056,6000000.0
2006-05-12 22:09:00,2.0558,2.05582,2.05575,2.05575,13000000.0
2006-05-12 22:10:00,2.0558,2.0558,2.05561,2.05561,9000000.0
2006-05-12 22:11:00,2.05566,2.05566,2.05546,2.05563,8000000.0
2006-05-12 22:12:00,2.05545,2.05558,2.05544,2.05558,15000000.0
2006-05-12 22:13:00,2.05557,2.05557,2.05544,2.05544,10000000.0
2006-05-12 22:14:00,2.05537,2.05537,2.05529,2.05537,13000000.0
2006-05-12 22:15:00,2.0554,2.0555,2.0554,2.05543,7000000.0
2006-05-12 22:16:00,2.05524,2.05563,2.05524,2.05563,8000000.0
2006-05-12 22:17:00,2.05565,2.05565,2.05559,2.0556,16000000.0
2006-05-12 22:20:00,2.0556,2.05583,2.0553,2.05576,7000000.0
2006-05-12 22:21:00,2.05563,2.05563,2.05539,2.05539,11000000.0
2006-05-12 22:23:00,2.05532,2.05533,2.05529,2.05529,15000000.0
2006-05-12 22:24:00,2.05524,2.05542,2.05524,2.05526,10000000.0
2006-05-12 22:25:00,2.05544,2.05554,2.05542,2.05542,5000000.0
2006-05-12 22:27:00,2.05532,2.0554,2.0553,2.0553,10000000.0
2006-05-12 22:28:00,2.05544,2.05552,2.05544,2.05549,8000000.0
2006-05-12 22:29:00,2.0553,2.05538,2.05524,2.05535,7000000.0
2006-05-12 22:30:00,2.05541,2.05541,2.05539,2.05541,5000000.0
2006-05-12 22:32:00,2.05529,2.05548,2.05525,2.05535,7000000.0
2006-05-12 22:33:00,2.05534,2.05541,2.05526,2.05526,6000000.0
2006-05-12 22:34:00,2.05538,2.05551,2.05523,2.0553,47000000.0
2006-05-12 22:35:00,2.05539,2.05548,2.05527,2.05539,8000000.0
2006-05-12 22:36:00,2.05534,2.05555,2.05534,2.05555,7000000.0
2006-05-12 22:37:00,2.05552,2.05557,2.05548,2.05552,28000000.0
2006-05-12 22:38:00,2.0555,2.05571,2.05547,2.05552,10000000.0
2006-05-12 22:39:00,2.05524,2.05527,2.05515,2.05519,11000000.0
2006-05-12 22:40:00,2.05518,2.0552,2.05515,2.05517,9000000.0
2006-05-12 22:41:00,2.05501,2.0551,2.05501,2.05502,16000000.0
2006-05-12 22:42:00,2.05502,2.05512,2.055,2.055,9000000.0
2006-05-12 22:43:00,2.05506,2.05506,2.055,2.055,11000000.0
2006-05-12 22:44:00,2.05501,2.05513,2.05496,2.05513,8000000.0
2006-05-12 22:45:00,2.05514,2.05516,2.0551,2.05512,12000000.0
2006-05-12 22:46:00,2.05513,2.05522,2.05496,2.05498,9000000.0
2006-05-12 22:47:00,2.05493,2.05493,2.0548,2.05489,16000000.0
2006-05-12 22:48:00,2.05484,2.05497,2.05477,2.05485,11000000.0
2006-05-12 22:49:00,2.05485,2.05496,2.05485,2.0549,12000000.0
2006-05-12 22:51:00,2.05509,2.05519,2.05504,2.0551,7000000.0
2006-05-12 22:53:00,2.0551,2.05517,2.05508,2.05517,8000000.0
2006-05-12 22:54:00,2.05538,2.05541,2.0553,2.0553,7000000.0
2006-05-12 22:55:00,2.05533,2.05568,2.05533,2.05568,8000000.0
2006-05-12 22:56:00,2.05581,2.05581,2.05575,2.05575,8000000.0
2006-05-12 22:57:00,2.05577,2.05581,2.05551,2.05564,10000000.0
2006-05-12 22:59:00,2.05583,2.0559,2.05583,2.05585,9000000.0
2006-05-14 23:35:00,2.05605,2.05752,2.05605,2.05752,12000000.0
2006-05-14 23:37:00,2.05775,2.05791,2.05775,2.05785,8000000.0
2006-05-14 23:39:00,2.05773,2.05789,2.05763,2.05775,11000000.0
2006-05-14 23:40:00,2.05786,2.05803,2.05764,2.05764,21000000.0
2006-05-14 23:42:00,2.05795,2.05808,2.05795,2.05807,19000000.0
2006-05-14 23:43:00,2.0581,2.0581,2.05798,2.05799,7000000.0
2006-05-14 23:45:00,2.05779,2.05789,2.05779,2.0578,7000000.0
2006-05-14 23:46:00,2.05773,2.058,2.05773,2.058,8000000.0
2006-05-14 23:47:00,2.0582,2.0582,2.05807,2.05807,7000000.0
2006-05-14 23:48:00,2.05808,2.05821,2.058,2.05821,8000000.0
2006-05-14 23:49:00,2.05822,2.05822,2.05805,2.05805,8000000.0
2006-05-14 23:50:00,2.05807,2.05816,2.05797,2.05797,8000000.0
2006-05-14 23:51:00,2.05726,2.05726,2.05522,2.05522,7000000.0
2006-05-14 23:53:00,2.05506,2.05528,2.05506,2.05519,10000000.0
2006-05-14 23:54:00,2.0549,2.05519,2.05473,2.05473,7000000.0
2006-05-14 23:55:00,2.05475,2.05487,2.05475,2.05487,9000000.0
2006-05-14 23:56:00,2.05474,2.05509,2.05474,2.05498,12000000.0
2006-05-14 23:58:00,2.055,2.055,2.05466,2.05466,8000000.0
2006-05-14 23:59:00,2.05506,2.05507,2.05497,2.05507,6000000.0
2006-05-15 00:00:00,2.05504,2.05513,2.05488,2.055,7000000.0
2006-05-15 00:01:00,2.05509,2.05521,2.05509,2.0552,8000000.0
2006-05-15 00:02:00,2.05522,2.05529,2.05515,2.05515,9000000.0
2006-05-15 00:03:00,2.05597,2.0562,2.05597,2.05613,5000000.0
2006-05-15 00:04:00,2.05548,2.05564,2.05524,2.05524,10000000.0
2006-05-15 00:05:00,2.05593,2.05593,2.05519,2.05519,9000000.0
2006-05-15 00:06:00,2.05464,2.0549,2.05464,2.0549,8000000.0
2006-05-15 00:08:00,2.05504,2.05517,2.05504,2.05514,8000000.0
2006-05-15 00:09:00,2.05541,2.05566,2.05541,2.05555,9000000.0
2006-05-15 00:10:00,2.05529,2.05532,2.05516,2.05524,23000000.0
2006-05-15 00:11:00,2.0554,2.0555,2.05528,2.0554,11000000.0
2006-05-15 00:12:00,2.05562,2.05562,2.05527,2.05527,9000000.0
2006-05-15 00:13:00,2.05541,2.05564,2.05541,2.05564,8000000.0
2006-05-15 00:14:00,2.05561,2.05584,2.05561,2.05584,7000000.0
2006-05-15 00:15:00,2.05575,2.05576,2.0554,2.05573,10000000.0
2006-05-15 00:16:00,2.05612,2.05676,2.05612,2.05676,9000000.0
2006-05-15 00:17:00,2.05633,2.05708,2.05633,2.05708,7000000.0
2006-05-15 00:18:00,2.05666,2.05666,2.05587,2.05587,8000000.0
2006-05-15 00:19:00,2.05626,2.05646,2.05623,2.05646,11000000.0
2006-05-15 00:20:00,2.05645,2.05645,2.05634,2.05637,9000000.0
2006-05-15 00:21:00,2.05659,2.05736,2.05659,2.05736,8000000.0
2006-05-15 00:22:00,2.05727,2.05727,2.05705,2.0571,6000000.0
2006-05-15 00:23:00,2.05692,2.05693,2.0568,2.05689,7000000.0
2006-05-15 00:24:00,2.05726,2.05744,2.05702,2.05742,8000000.0
2006-05-15 00:25:00,2.05858,2.05937,2.05851,2.05929,11000000.0
2006-05-15 00:26:00,2.05933,2.05933,2.05892,2.05893,7000000.0
2006-05-15 00:27:00,2.05857,2.05857,2.05833,2.05833,10000000.0
2006-05-15 00:28:00,2.05849,2.05889,2.05809,2.05809,8000000.0
2006-05-15 00:29:00,2.05762,2.05842,2.05762,2.05842,6000000.0
2006-05-15 00:30:00,2.0584,2.0584,2.0569,2.0569,7000000.0
2006-05-15 00:31:00,2.05677,2.05777,2.05677,2.05777,7000000.0
2006-05-15 00:32:00,2.0585,2.05922,2.0585,2.05922,7000000.0
2006-05-15 00:33:00,2.05951,2.05951,2.05897,2.05921,7000000.0
2006-05-15 00:34:00,2.05969,2.05984,2.05962,2.05962,7000000.0
2006-05-15 00:35:00,2.05946,2.05957,2.05946,2.05956,6000000.0
2006-05-15 00:36:00,2.05954,2.05966,2.05953,2.05966,5000000.0
2006-05-15 00:37:00,2.05971,2.05973,2.05942,2.05946,6000000.0
2006-05-15 00:38:00,2.05917,2.05919,2.05894,2.05914,7000000.0
2006-05-15 00:39:00,2.05924,2.05924,2.05901,2.05901,10000000.0
2006-05-15 00:40:00,2.05885,2.05909,2.05885,2.05909,7000000.0
2006-05-15 00:41:00,2.05831,2.05886,2.05824,2.05886,6000000.0
2006-05-15 00:42:00,2.05913,2.05962,2.05909,2.05962,8000000.0
2006-05-15 00:43:00,2.05973,2.05973,2.05956,2.05969,7000000.0
2006-05-15 00:44:00,2.05947,2.05973,2.05915,2.05965,11000000.0
2006-05-15 00:45:00,2.06044,2.06164,2.05993,2.06164,7000000.0
2006-05-15 00:46:00,2.06272,2.06272,2.06251,2.06268,10000000.0
2006-05-15 00:47:00,2.06421,2.06576,2.06421,2.06576,7000000.0
2006-05-15 00:48:00,2.0663,2.06658,2.0663,2.06647,8000000.0
2006-05-15 00:49:00,2.06637,2.06644,2.06562,2.06562,5000000.0
2006-05-15 00:50:00,2.06508,2.06508,2.06283,2.06283,10000000.0
2006-05-15 00:51:00,2.06203,2.06235,2.06203,2.06213,5000000.0
2006-05-15 00:52:00,2.06228,2.06324,2.06202,2.06322,7000000.0
2006-05-15 00:53:00,2.06284,2.06284,2.06227,2.06236,11000000.0
2006-05-15 00:54:00,2.06236,2.06237,2.06085,2.06085,10000000.0
2006-05-15 00:55:00,2.06111,2.0622,2.06111,2.0622,7000000.0
2006-05-15 00:56:00,2.06218,2.06218,2.06172,2.06203,6000000.0
2006-05-15 00:57:00,2.06224,2.06244,2.06224,2.06243,8000000.0
2006-05-15 00:58:00,2.06224,2.06224,2.06188,2.06188,10000000.0
2006-05-15 00:59:00,2.0618,2.06187,2.06176,2.06187,7000000.0
2006-05-15 01:00:00,2.06187,2.06187,2.06153,2.06153,19000000.0
2006-05-15 01:01:00,2.0616,2.06195,2.0616,2.06192,12000000.0
2006-05-15 01:02:00,2.06209,2.06273,2.06203,2.06273,8000000.0
2006-05-15 01:03:00,2.06318,2.06334,2.06311,2.0632,7000000.0
2006-05-15 01:04:00,2.06368,2.06391,2.06352,2.06352,8000000.0
2006-05-15 01:05:00,2.06381,2.06442,2.06381,2.06442,7000000.0
2006-05-15 01:06:00,2.06465,2.06486,2.06445,2.06486,8000000.0
2006-05-15 01:07:00,2.06448,2.06512,2.06448,2.06512,11000000.0
2006-05-15 01:08:00,2.06517,2.0652,2.06496,2.065,10000000.0
2006-05-15 01:09:00,2.06511,2.0661,2.06511,2.0661,8000000.0
2006-05-15 01:10:00,2.06691,2.06714,2.06682,2.06692,10000000.0
2006-05-15 01:11:00,2.06692,2.06692,2.06651,2.06651,11000000.0
2006-05-15 01:12:00,2.06693,2.06758,2.06693,2.06758,8000000.0
2006-05-15 01:13:00,2.06789,2.06789,2.06767,2.06767,8000000.0
2006-05-15 01:14:00,2.06769,2.06805,2.0674,2.0674,10000000.0
2006-05-15 01:15:00,2.06714,2.06727,2.06694,2.06694,10000000.0
2006-05-15 01:16:00,2.06685,2.06685,2.06632,2.06649,8000000.0
2006-05-15 01:17:00,2.06651,2.06659,2.06626,2.06634,11000000.0
2006-05-15 01:18:00,2.06671,2.06676,2.06642,2.06647,10000000.0
2006-05-15 01:19:00,2.06638,2.06678,2.06629,2.06677,11000000.0
2006-05-15 01:20:00,2.06717,2.06717,2.06667,2.06685,13000000.0
2006-05-15 01:21:00,2.06674,2.06683,2.06659,2.06659,7000000.0
2006-05-15 01:22:00,2.06646,2.06658,2.06644,2.06651,7000000.0
2006-05-15 01:23:00,2.06624,2.06632,2.06604,2.06632,8000000.0
2006-05-15 01:24:00,2.06629,2.06635,2.0662,2.06635,7000000.0
2006-05-15 01:25:00,2.0662,2.0662,2.06581,2.06594,8000000.0
2006-05-15 01:26:00,2.06586,2.066,2.06583,2.066,14000000.0
2006-05-15 01:27:00,2.06619,2.06629,2.06618,2.06629,15000000.0
2006-05-15 01:28:00,2.06635,2.06678,2.06635,2.06659,9000000.0
2006-05-15 01:29:00,2.0667,2.06692,2.06669,2.06686,10000000.0
2006-05-15 01:30:00,2.06686,2.06695,2.06668,2.06668,10000000.0
2006-05-15 01:31:00,2.0666,2.0667,2.06652,2.06666,7000000.0
2006-05-15 01:32:00,2.06665,2.06665,2.06637,2.0664,18000000.0
2006-05-15 01:33:00,2.06617,2.06664,2.06617,2.06664,6000000.0
2006-05-15 01:34:00,2.06666,2.06681,2.06666,2.06681,16000000.0
2006-05-15 01:35:00,2.06665,2.06665,2.0662,2.0662,8000000.0
2006-05-15 01:36:00,2.06573,2.06573,2.06548,2.06563,9000000.0
2006-05-15 01:38:00,2.06567,2.06567,2.06552,2.06554,12000000.0
2006-05-15 01:39:00,2.06561,2.06589,2.06561,2.06589,12000000.0
2006-05-15 01:41:00,2.06587,2.06595,2.06587,2.06593,11000000.0
2006-05-15 01:43:00,2.06598,2.06598,2.06569,2.06588,8000000.0
2006-05-15 01:44:00,2.06555,2.06555,2.06495,2.06495,7000000.0
2006-05-15 01:45:00,2.06501,2.06508,2.06496,2.06498,7000000.0
2006-05-15 01:46:00,2.06496,2.06525,2.06496,2.06525,7000000.0
2006-05-15 01:47:00,2.06487,2.06508,2.06487,2.06495,14000000.0
2006-05-15 01:48:00,2.06518,2.06518,2.06502,2.06504,7000000.0
2006-05-15 01:49:00,2.0651,2.06532,2.06507,2.06532,8000000.0
2006-05-15 01:50:00,2.06569,2.06569,2.06513,2.06513,10000000.0
2006-05-15 01:51:00,2.06503,2.06533,2.06503,2.06521,16000000.0
2006-05-15 01:52:00,2.06525,2.06526,2.06506,2.06506,13000000.0
2006-05-15 01:53:00,2.06489,2.06489,2.06435,2.06435,7000000.0
2006-05-15 01:54:00,2.06447,2.06447,2.06438,2.06445,9000000.0
2006-05-15 01:55:00,2.06431,2.0644,2.06418,2.06425,11000000.0
2006-05-15 01:56:00,2.06433,2.06438,2.06424,2.06438,17000000.0
2006-05-15 01:57:00,2.06432,2.06432,2.06409,2.06417,13000000.0
2006-05-15 01:59:00,2.06431,2.06431,2.06418,2.06425,7000000.0
2006-05-15 02:00:00,2.06402,2.06402,2.06373,2.06382,10000000.0
2006-05-15 02:01:00,2.06342,2.0635,2.06296,2.0635,8000000.0
2006-05-15 02:02:00,2.06364,2.06366,2.0634,2.06366,7000000.0
2006-05-15 02:03:00,2.06327,2.06342,2.06145,2.06342,10000000.0
2006-05-15 02:04:00,2.0635,2.06408,2.0635,2.06398,7000000.0
2006-05-15 02:05:00,2.06378,2.06397,2.06377,2.0639,10000000.0
2006-05-15 02:06:00,2.06365,2.06392,2.06362,2.0637,10000000.0
2006-05-15 02:07:00,2.06381,2.06473,2.06381,2.06473,8000000.0
2006-05-15 02:08:00,2.06541,2.06606,2.06541,2.06584,8000000.0
2006-05-15 02:09:00,2.06544,2.06677,2.06544,2.06677,7000000.0
2006-05-15 02:10:00,2.06685,2.0669,2.06635,2.06635,9000000.0
2006-05-15 02:11:00,2.06623,2.06627,2.06609,2.0662,8000000.0
2006-05-15 02:12:00,2.06598,2.06601,2.06571,2.06571,8000000.0
2006-05-15 02:13:00,2.06582,2.06628,2.06582,2.06628,7000000.0
2006-05-15 02:14:00,2.06662,2.06695,2.06662,2.06687,9000000.0
2006-05-15 02:15:00,2.06666,2.06682,2.06658,2.06663,8000000.0
2006-05-15 02:16:00,2.0669,2.06753,2.0669,2.06753,8000000.0
2006-05-15 02:17:00,2.06778,2.06798,2.06778,2.06798,6000000.0
2006-05-15 02:18:00,2.0677,2.06792,2.06767,2.06792,7000000.0
2006-05-15 02:19:00,2.06819,2.06914,2.06819,2.06893,11000000.0
2006-05-15 02:20:00,2.06972,2.07031,2.06954,2.07031,6000000.0
2006-05-15 02:21:00,2.0701,2.0701,2.06966,2.0698,7000000.0
2006-05-15 02:22:00,2.06999,2.06999,2.06973,2.06973,8000000.0
2006-05-15 02:23:00,2.06971,2.06993,2.06962,2.06962,10000000.0
2006-05-15 02:24:00,2.06939,2.06939,2.06918,2.06926,11000000.0
2006-05-15 02:25:00,2.06913,2.06913,2.06883,2.06886,11000000.0
2006-05-15 02:26:00,2.0686,2.06888,2.0686,2.06888,8000000.0
2006-05-15 02:27:00,2.06892,2.06894,2.06879,2.06879,9000000.0
2006-05-15 02:28:00,2.0688,2.0688,2.06851,2.06852,10000000.0
2006-05-15 02:29:00,2.06819,2.06819,2.06753,2.06761,7000000.0
2006-05-15 02:30:00,2.06802,2.06858,2.06802,2.06858,5000000.0
2006-05-15 02:31:00,2.06862,2.06862,2.06839,2.06843,8000000.0
2006-05-15 02:32:00,2.06819,2.06819,2.0677,2.0677,8000000.0
2006-05-15 02:33:00,2.06732,2.06782,2.06732,2.06782,8000000.0
2006-05-15 02:34:00,2.06768,2.06781,2.06754,2.06767,7000000.0
2006-05-15 02:35:00,2.06752,2.06809,2.06752,2.06805,11000000.0
2006-05-15 02:36:00,2.06825,2.06851,2.06788,2.06788,7000000.0
2006-05-15 02:37:00,2.0675,2.0675,2.06732,2.06741,7000000.0
2006-05-15 02:38:00,2.06725,2.06732,2.06683,2.06683,7000000.0
2006-05-15 02:39:00,2.06646,2.06699,2.06646,2.06699,8000000.0
2006-05-15 02:40:00,2.06719,2.0674,2.06704,2.06704,7000000.0
2006-05-15 02:41:00,2.06714,2.06718,2.06701,2.06712,8000000.0
2006-05-15 02:42:00,2.06712,2.06729,2.06711,2.06729,5000000.0
2006-05-15 02:43:00,2.06734,2.06859,2.06734,2.06859,9000000.0
2006-05-15 02:44:00,2.06873,2.06896,2.06872,2.06896,7000000.0
2006-05-15 02:45:00,2.06917,2.06922,2.06904,2.06915,8000000.0
2006-05-15 02:46:00,2.06907,2.06907,2.06874,2.06875,8000000.0
2006-05-15 02:47:00,2.06888,2.06948,2.06888,2.06948,9000000.0
2006-05-15 02:48:00,2.0695,2.0695,2.06905,2.06905,8000000.0
2006-05-15 02:49:00,2.06889,2.06905,2.06886,2.06892,11000000.0
2006-05-15 02:50:00,2.0684,2.0684,2.06817,2.06817,7000000.0
2006-05-15 02:51:00,2.06806,2.06824,2.06794,2.06823,8000000.0
2006-05-15 02:52:00,2.06816,2.06816,2.06759,2.06812,6000000.0
2006-05-15 02:53:00,2.06816,2.06832,2.06805,2.06832,8000000.0
2006-05-15 02:54:00,2.06812,2.06812,2.06762,2.06775,8000000.0
2006-05-15 02:55:00,2.06769,2.06793,2.06749,2.06751,8000000.0
2006-05-15 02:56:00,2.06782,2.06817,2.06782,2.06817,7000000.0
2006-05-15 02:57:00,2.06788,2.06793,2.06767,2.06793,8000000.0
2006-05-15 02:58:00,2.06774,2.06795,2.0677,2.06789,11000000.0
2006-05-15 02:59:00,2.06807,2.06886,2.06807,2.06886,9000000.0
2006-05-15 03:00:00,2.06889,2.06889,2.06849,2.06849,6000000.0
2006-05-15 03:01:00,2.0684,2.06853,2.0683,2.06849,8000000.0
2006-05-15 03:02:00,2.06875,2.06875,2.06844,2.06858,11000000.0
2006-05-15 03:03:00,2.06858,2.06858,2.06847,2.06849,7000000.0
2006-05-15 03:04:00,2.06834,2.06841,2.06802,2.06831,7000000.0
2006-05-15 03:05:00,2.06817,2.06817,2.06731,2.0674,8000000.0
2006-05-15 03:06:00,2.06749,2.06762,2.06733,2.06762,8000000.0
2006-05-15 03:07:00,2.06717,2.06717,2.06684,2.06691,8000000.0
2006-05-15 03:08:00,2.0668,2.06693,2.06675,2.06687,7000000.0
2006-05-15 03:09:00,2.06733,2.0674,2.06731,2.0674,8000000.0
2006-05-15 03:10:00,2.06734,2.06734,2.06663,2.06663,7000000.0
2006-05-15 03:11:00,2.06644,2.06644,2.06602,2.06603,10000000.0
2006-05-15 03:12:00,2.06556,2.06571,2.06556,2.06567,7000000.0
2006-05-15 03:13:00,2.06549,2.06572,2.06549,2.06561,11000000.0
2006-05-15 03:14:00,2.0657,2.06583,2.0657,2.06571,11000000.0
2006-05-15 03:15:00,2.06569,2.06573,2.06552,2.06552,7000000.0
2006-05-15 03:16:00,2.06545,2.06581,2.06525,2.06581,7000000.0
2006-05-15 03:17:00,2.06555,2.06565,2.06509,2.06558,11000000.0
2006-05-15 03:18:00,2.06586,2.06676,2.06586,2.06644,10000000.0
2006-05-15 03:19:00,2.0662,2.0662,2.06525,2.06525,6000000.0
2006-05-15 03:20:00,2.065,2.065,2.0648,2.0648,7000000.0
2006-05-15 03:21:00,2.06485,2.06509,2.06459,2.06506,7000000.0
2006-05-15 03:22:00,2.0653,2.06572,2.0653,2.0657,7000000.0
2006-05-15 03:23:00,2.06552,2.06552,2.06465,2.06465,7000000.0
2006-05-15 03:24:00,2.06454,2.06461,2.0627,2.06452,8000000.0
2006-05-15 03:25:00,2.06464,2.06524,2.06464,2.06496,8000000.0
2006-05-15 03:26:00,2.06483,2.06511,2.06483,2.06505,11000000.0
2006-05-15 03:27:00,2.06522,2.06534,2.06514,2.0653,8000000.0
2006-05-15 03:28:00,2.06535,2.06596,2.06535,2.06596,10000000.0
2006-05-15 03:29:00,2.0658,2.06583,2.0651,2.0651,11000000.0
2006-05-15 03:30:00,2.06518,2.06573,2.06518,2.06573,7000000.0
2006-05-15 03:31:00,2.06621,2.06673,2.06621,2.06673,9000000.0
2006-05-15 03:32:00,2.06739,2.06788,2.06739,2.06787,6000000.0
2006-05-15 03:33:00,2.06833,2.06865,2.06833,2.06865,7000000.0
2006-05-15 03:34:00,2.06902,2.06902,2.06887,2.06894,8000000.0
2006-05-15 03:35:00,2.06852,2.06879,2.06852,2.06878,10000000.0
2006-05-15 03:36:00,2.06853,2.0688,2.06853,2.0688,5000000.0
2006-05-15 03:37:00,2.06858,2.06859,2.06823,2.06823,9000000.0
2006-05-15 03:38:00,2.06815,2.06848,2.06805,2.06848,7000000.0
2006-05-15 03:39:00,2.06882,2.06926,2.06859,2.06926,8000000.0
2006-05-15 03:40:00,2.06991,2.0702,2.06983,2.06994,9000000.0
2006-05-15 03:41:00,2.07041,2.07041,2.06928,2.06928,10000000.0
2006-05-15 03:42:00,2.0687,2.06884,2.06866,2.06866,10000000.0
2006-05-15 03:43:00,2.06899,2.06937,2.06899,2.06918,8000000.0
2006-05-15 03:44:00,2.06918,2.06926,2.06918,2.06926,3000000.0
2006-05-15 03:46:00,2.06932,2.06937,2.06928,2.06928,7000000.0
2006-05-15 03:47:00,2.06904,2.06904,2.06872,2.06872,7000000.0
2006-05-15 03:48:00,2.06876,2.06876,2.06854,2.06866,5000000.0
2006-05-15 03:49:00,2.06844,2.06844,2.06801,2.06801,8000000.0
2006-05-15 03:50:00,2.06779,2.06782,2.06751,2.06753,8000000.0
2006-05-15 03:51:00,2.06705,2.06706,2.06676,2.06676,9000000.0
2006-05-15 03:52:00,2.06621,2.06632,2.06615,2.06628,8000000.0
2006-05-15 03:53:00,2.0667,2.06723,2.0667,2.06716,10000000.0
2006-05-15 03:54:00,2.06728,2.06728,2.06682,2.06682,7000000.0
2006-05-15 03:55:00,2.06707,2.06712,2.0669,2.06708,7000000.0
2006-05-15 03:56:00,2.06745,2.06756,2.06733,2.06756,7000000.0
2006-05-15 03:57:00,2.06731,2.06748,2.06727,2.06748,8000000.0
2006-05-15 03:58:00,2.0675,2.06756,2.06523,2.06675,7000000.0
2006-05-15 03:59:00,2.06638,2.06639,2.0662,2.0662,7000000.0
2006-05-15 04:00:00,2.0665,2.06655,2.06633,2.0665,6000000.0
2006-05-15 04:01:00,2.06656,2.06664,2.06654,2.06664,7000000.0
2006-05-15 04:02:00,2.06638,2.06677,2.06638,2.06677,8000000.0
2006-05-15 04:03:00,2.06668,2.06683,2.06666,2.06674,8000000.0
2006-05-15 04:04:00,2.06681,2.06705,2.06679,2.06679,8000000.0
2006-05-15 04:05:00,2.06696,2.06701,2.06672,2.06692,8000000.0
2006-05-15 04:06:00,2.06682,2.06718,2.06678,2.06718,9000000.0
2006-05-15 04:07:00,2.06736,2.06755,2.0673,2.06737,11000000.0
2006-05-15 04:08:00,2.06764,2.06764,2.06762,2.06762,2000000.0
2006-05-15 04:09:00,2.06762,2.06762,2.06745,2.06755,7000000.0
2006-05-15 04:11:00,2.06737,2.06761,2.06735,2.06761,7000000.0
2006-05-15 04:12:00,2.06743,2.06779,2.06743,2.06779,7000000.0
2006-05-15 04:13:00,2.06776,2.06776,2.06753,2.06753,8000000.0
2006-05-15 04:14:00,2.0675,2.06777,2.06747,2.06766,7000000.0
2006-05-15 04:15:00,2.06806,2.06822,2.06802,2.06802,7000000.0
2006-05-15 04:16:00,2.06771,2.06771,2.06732,2.06745,6000000.0
2006-05-15 04:17:00,2.06735,2.06735,2.06694,2.06719,7000000.0
2006-05-15 04:18:00,2.06741,2.06744,2.06726,2.06741,8000000.0
2006-05-15 04:19:00,2.06778,2.06856,2.06778,2.06856,8000000.0
2006-05-15 04:20:00,2.0685,2.06863,2.06827,2.06863,10000000.0
2006-05-15 04:21:00,2.06816,2.06818,2.06788,2.06788,8000000.0
2006-05-15 04:22:00,2.0679,2.0681,2.0677,2.0681,9000000.0
2006-05-15 04:23:00,2.06838,2.06861,2.06838,2.06843,7000000.0
2006-05-15 04:24:00,2.06833,2.06842,2.06833,2.06838,9000000.0
2006-05-15 04:25:00,2.06847,2.06862,2.06841,2.0685,7000000.0
2006-05-15 04:26:00,2.06847,2.0687,2.06847,2.06868,7000000.0
2006-05-15 04:27:00,2.06881,2.06881,2.06874,2.06879,8000000.0
2006-05-15 04:28:00,2.06882,2.06885,2.06866,2.0688,7000000.0
2006-05-15 04:29:00,2.0686,2.06886,2.06858,2.06886,8000000.0
2006-05-15 04:30:00,2.06888,2.06959,2.06888,2.06959,9000000.0
2006-05-15 04:31:00,2.06961,2.06968,2.06951,2.06955,10000000.0
2006-05-15 04:32:00,2.06951,2.07034,2.06951,2.07034,9000000.0
2006-05-15 04:33:00,2.071,2.07177,2.071,2.07146,8000000.0
2006-05-15 04:34:00,2.07171,2.07171,2.07126,2.07143,7000000.0
2006-05-15 04:35:00,2.07136,2.07161,2.07125,2.07161,7000000.0
2006-05-15 04:36:00,2.07197,2.07197,2.07184,2.07184,6000000.0
2006-05-15 04:37:00,2.07177,2.07193,2.07144,2.07144,11000000.0
2006-05-15 04:38:00,2.07153,2.07159,2.0714,2.0714,9000000.0
2006-05-15 04:39:00,2.0706,2.0706,2.07007,2.07007,9000000.0
2006-05-15 04:40:00,2.06982,2.06982,2.06947,2.06958,9000000.0
2006-05-15 04:41:00,2.06954,2.06954,2.06933,2.06944,8000000.0
2006-05-15 04:42:00,2.06953,2.06957,2.06921,2.06921,7000000.0
2006-05-15 04:43:00,2.06969,2.07009,2.06961,2.06983,11000000.0
2006-05-15 04:44:00,2.06982,2.06991,2.06976,2.06984,9000000.0
2006-05-15 04:45:00,2.06977,2.0702,2.06977,2.0702,8000000.0
2006-05-15 04:46:00,2.0707,2.07077,2.07065,2.07065,6000000.0
2006-05-15 04:47:00,2.07077,2.07086,2.07077,2.07086,2000000.0
2006-05-15 04:48:00,2.07111,2.07117,2.07093,2.07093,7000000.0
2006-05-15 04:49:00,2.07114,2.07117,2.07058,2.07117,11000000.0
2006-05-15 04:50:00,2.07097,2.07097,2.07078,2.07091,5000000.0
2006-05-15 04:51:00,2.07077,2.07077,2.07056,2.07056,7000000.0
2006-05-15 04:52:00,2.07053,2.07101,2.07051,2.07101,10000000.0
2006-05-15 04:53:00,2.07051,2.07082,2.07043,2.07043,9000000.0
2006-05-15 04:54:00,2.0708,2.07083,2.07068,2.07083,7000000.0
2006-05-15 04:55:00,2.07084,2.07104,2.07084,2.07104,8000000.0
2006-05-15 04:56:00,2.07105,2.0713,2.07105,2.07125,7000000.0
2006-05-15 04:57:00,2.07132,2.07148,2.07132,2.07137,8000000.0
2006-05-15 04:58:00,2.0715,2.0715,2.07136,2.07139,8000000.0
2006-05-15 05:00:00,2.07119,2.07119,2.07092,2.07092,7000000.0
2006-05-15 05:01:00,2.07129,2.07147,2.07115,2.07115,7000000.0
2006-05-15 05:02:00,2.07107,2.07107,2.07084,2.07104,7000000.0
2006-05-15 05:03:00,2.07101,2.07102,2.0709,2.07097,7000000.0
2006-05-15 05:04:00,2.07071,2.07094,2.07071,2.07094,7000000.0
2006-05-15 05:05:00,2.07078,2.07095,2.07059,2.07095,8000000.0
2006-05-15 05:06:00,2.0709,2.07113,2.07089,2.07106,8000000.0
2006-05-15 05:07:00,2.07111,2.07111,2.07076,2.07088,8000000.0
2006-05-15 05:08:00,2.0706,2.07064,2.07043,2.07043,10000000.0
2006-05-15 05:09:00,2.07065,2.0707,2.07047,2.0707,7000000.0
2006-05-15 05:10:00,2.07071,2.07091,2.07064,2.07088,7000000.0
2006-05-15 05:11:00,2.07096,2.07096,2.07061,2.07071,8000000.0
2006-05-15 05:12:00,2.07048,2.07051,2.07017,2.07017,11000000.0
2006-05-15 05:13:00,2.07004,2.07004,2.06987,2.06988,8000000.0
2006-05-15 05:14:00,2.0704,2.07083,2.0704,2.07062,11000000.0
2006-05-15 05:15:00,2.07071,2.07092,2.07071,2.07081,11000000.0
2006-05-15 05:16:00,2.07092,2.07092,2.07028,2.07028,9000000.0
2006-05-15 05:17:00,2.07007,2.07024,2.07005,2.0702,8000000.0
2006-05-15 05:18:00,2.0701,2.07012,2.06991,2.07012,8000000.0
2006-05-15 05:19:00,2.07024,2.0704,2.07011,2.0704,7000000.0
2006-05-15 05:20:00,2.07093,2.0711,2.07093,2.07107,10000000.0
2006-05-15 05:21:00,2.07083,2.07083,2.0706,2.07077,8000000.0
2006-05-15 05:22:00,2.07085,2.07145,2.07085,2.07145,7000000.0
2006-05-15 05:23:00,2.07171,2.07175,2.07142,2.07142,10000000.0
2006-05-15 05:24:00,2.07108,2.07114,2.07087,2.07103,7000000.0
2006-05-15 05:25:00,2.07119,2.07142,2.07119,2.07141,7000000.0
2006-05-15 05:26:00,2.07145,2.07145,2.07105,2.07112,7000000.0
2006-05-15 05:29:00,2.07113,2.07113,2.0709,2.071,7000000.0
2006-05-15 05:30:00,2.07124,2.07162,2.07124,2.07153,7000000.0
2006-05-15 05:31:00,2.07156,2.07166,2.07141,2.07166,8000000.0
2006-05-15 05:32:00,2.07163,2.07163,2.07139,2.07152,8000000.0
2006-05-15 05:35:00,2.07141,2.07141,2.07083,2.07083,7000000.0
2006-05-15 05:36:00,2.07064,2.07092,2.07064,2.07088,11000000.0
2006-05-15 05:37:00,2.07079,2.07079,2.06997,2.06997,7000000.0
2006-05-15 05:38:00,2.07028,2.0706,2.07028,2.07057,6000000.0
2006-05-15 05:39:00,2.0707,2.07073,2.07062,2.07073,7000000.0
2006-05-15 05:41:00,2.07093,2.07126,2.07093,2.07126,8000000.0
2006-05-15 05:42:00,2.07128,2.07128,2.07102,2.07125,7000000.0
2006-05-15 05:43:00,2.07138,2.07138,2.07094,2.07119,9000000.0
2006-05-15 05:44:00,2.07131,2.07131,2.07098,2.07118,8000000.0
2006-05-15 05:46:00,2.07107,2.07124,2.07104,2.07104,5000000.0
2006-05-15 05:47:00,2.071,2.071,2.07084,2.07085,8000000.0
2006-05-15 05:48:00,2.07109,2.07114,2.07097,2.07097,7000000.0
2006-05-15 05:49:00,2.07081,2.07102,2.07081,2.07089,8000000.0
2006-05-15 05:50:00,2.07091,2.07106,2.07075,2.07075,9000000.0
2006-05-15 05:51:00,2.07051,2.07068,2.07048,2.07068,8000000.0
2006-05-15 05:52:00,2.07054,2.07071,2.07054,2.07066,8000000.0
2006-05-15 05:54:00,2.07069,2.07078,2.07056,2.07056,10000000.0
2006-05-15 05:55:00,2.07044,2.07044,2.0702,2.0702,8000000.0
2006-05-15 05:56:00,2.06978,2.0698,2.06967,2.0698,5000000.0
2006-05-15 05:57:00,2.06932,2.06946,2.06924,2.06946,8000000.0
2006-05-15 05:59:00,2.06958,2.06987,2.06941,2.06941,10000000.0
2006-05-15 06:00:00,2.06919,2.06944,2.06919,2.06943,8000000.0
2006-05-15 06:03:00,2.06929,2.06929,2.06909,2.0691,8000000.0
2006-05-15 06:04:00,2.06891,2.06892,2.06859,2.06863,7000000.0
2006-05-15 06:05:00,2.06844,2.06848,2.06809,2.06848,7000000.0
2006-05-15 06:06:00,2.06851,2.06851,2.06824,2.06824,5000000.0
2006-05-15 06:08:00,2.06786,2.0681,2.06786,2.0681,6000000.0
2006-05-15 06:09:00,2.06812,2.06812,2.06785,2.0679,8000000.0
2006-05-15 06:10:00,2.06791,2.0681,2.06787,2.0681,8000000.0
2006-05-15 06:11:00,2.06819,2.06819,2.06794,2.06812,8000000.0
2006-05-15 06:17:00,2.06757,2.06758,2.06742,2.06745,7000000.0
2006-05-15 06:18:00,2.06759,2.0676,2.0674,2.06751,9000000.0
2006-05-15 06:21:00,2.06746,2.06759,2.0674,2.06755,8000000.0
2006-05-15 06:22:00,2.06756,2.06756,2.06734,2.06744,8000000.0
2006-05-15 06:23:00,2.06744,2.06766,2.06739,2.06759,8000000.0
2006-05-15 06:24:00,2.06764,2.06791,2.06764,2.06791,11000000.0
2006-05-15 06:25:00,2.06797,2.06801,2.06787,2.06801,11000000.0
2006-05-15 06:26:00,2.0679,2.0679,2.06758,2.0678,11000000.0
2006-05-15 06:27:00,2.06768,2.06773,2.06752,2.06752,7000000.0
2006-05-15 06:28:00,2.06749,2.0676,2.06746,2.0676,8000000.0
2006-05-15 06:29:00,2.06745,2.06772,2.06741,2.06772,8000000.0
2006-05-15 06:30:00,2.06777,2.06777,2.06747,2.06747,8000000.0
2006-05-15 06:31:00,2.0677,2.0677,2.06739,2.06755,7000000.0
2006-05-15 06:32:00,2.06749,2.06759,2.06749,2.0675,6000000.0
2006-05-15 06:34:00,2.06772,2.06784,2.06769,2.06769,7000000.0
2006-05-15 06:35:00,2.06774,2.06774,2.06753,2.06753,11000000.0
2006-05-15 06:36:00,2.06757,2.06817,2.06757,2.06808,5000000.0
2006-05-15 06:37:00,2.06842,2.06896,2.06842,2.06896,10000000.0
2006-05-15 06:38:00,2.06894,2.06895,2.06862,2.06895,8000000.0
2006-05-15 06:39:00,2.06923,2.06923,2.06884,2.06911,11000000.0
2006-05-15 06:40:00,2.06936,2.06988,2.06936,2.06973,7000000.0
2006-05-15 06:41:00,2.07009,2.07037,2.07009,2.07034,7000000.0
2006-05-15 06:43:00,2.07023,2.07023,2.06902,2.06902,7000000.0
2006-05-15 06:44:00,2.0688,2.0688,2.06858,2.06878,8000000.0
2006-05-15 06:45:00,2.06883,2.06883,2.0686,2.06867,8000000.0
2006-05-15 06:46:00,2.06925,2.06925,2.06887,2.06904,10000000.0
2006-05-15 06:47:00,2.06894,2.06906,2.06894,2.06896,8000000.0
2006-05-15 06:48:00,2.06893,2.06893,2.06867,2.0687,7000000.0
2006-05-15 06:49:00,2.06868,2.06896,2.06868,2.06896,8000000.0
2006-05-15 06:50:00,2.06884,2.06899,2.06884,2.06899,5000000.0
2006-05-15 06:51:00,2.06899,2.06899,2.06878,2.06881,10000000.0
2006-05-15 06:52:00,2.06889,2.06889,2.06865,2.06887,8000000.0
2006-05-15 06:53:00,2.06881,2.06897,2.06875,2.06876,8000000.0
2006-05-15 06:54:00,2.06876,2.06876,2.06826,2.06826,7000000.0
2006-05-15 06:58:00,2.06842,2.06842,2.06785,2.06785,7000000.0
2006-05-15 06:59:00,2.06787,2.068,2.06783,2.068,7000000.0
2006-05-15 07:00:00,2.06792,2.06792,2.06782,2.06782,7000000.0
2006-05-15 07:01:00,2.06786,2.06802,2.06769,2.06802,7000000.0
2006-05-15 07:02:00,2.06817,2.06817,2.06805,2.06806,7000000.0
2006-05-15 07:04:00,2.06798,2.06798,2.06779,2.06793,8000000.0
2006-05-15 07:07:00,2.06788,2.06788,2.06744,2.06744,11000000.0
2006-05-15 07:08:00,2.06751,2.0682,2.06751,2.06812,9000000.0
2006-05-15 07:09:00,2.06813,2.06818,2.068,2.06818,8000000.0
2006-05-15 07:11:00,2.06807,2.06817,2.06795,2.06807,10000000.0
2006-05-15 07:12:00,2.06815,2.06886,2.06815,2.06886,7000000.0
2006-05-15 07:13:00,2.06857,2.06884,2.06857,2.06884,8000000.0
2006-05-15 07:14:00,2.06882,2.06902,2.06882,2.06888,7000000.0
2006-05-15 07:18:00,2.0691,2.06915,2.06904,2.06915,8000000.0
2006-05-15 07:19:00,2.06916,2.06917,2.06899,2.06908,8000000.0
2006-05-15 07:20:00,2.06918,2.06947,2.06896,2.06947,9000000.0
2006-05-15 07:21:00,2.06958,2.07008,2.06958,2.07008,10000000.0
2006-05-15 07:22:00,2.07002,2.07002,2.06957,2.06986,11000000.0
2006-05-15 07:23:00,2.07008,2.07048,2.06997,2.07048,7000000.0
2006-05-15 07:24:00,2.07049,2.07074,2.07046,2.07065,9000000.0
2006-05-15 07:25:00,2.07038,2.07038,2.07026,2.0703,8000000.0
2006-05-15 07:26:00,2.07032,2.07038,2.0702,2.0702,7000000.0
2006-05-15 07:27:00,2.07036,2.07036,2.07005,2.07029,7000000.0
2006-05-15 07:28:00,2.07017,2.07017,2.06999,2.07012,7000000.0
2006-05-15 07:29:00,2.06993,2.07018,2.06985,2.06985,8000000.0
2006-05-15 07:30:00,2.06985,2.06993,2.06972,2.0698,8000000.0
2006-05-15 07:31:00,2.06994,2.06998,2.0698,2.0698,7000000.0
2006-05-15 07:32:00,2.06988,2.06998,2.06972,2.06998,9000000.0
2006-05-15 07:33:00,2.06998,2.07001,2.06988,2.06992,8000000.0
2006-05-15 07:34:00,2.06987,2.07008,2.06976,2.06976,11000000.0
2006-05-15 07:35:00,2.07034,2.07043,2.07034,2.07035,8000000.0
2006-05-15 07:36:00,2.07027,2.07049,2.07027,2.07049,7000000.0
2006-05-15 07:37:00,2.07052,2.07063,2.07037,2.07046,7000000.0
2006-05-15 07:38:00,2.07053,2.07055,2.07035,2.07052,11000000.0
2006-05-15 07:39:00,2.0705,2.07073,2.07049,2.07073,7000000.0
2006-05-15 07:40:00,2.07088,2.07088,2.07058,2.07068,8000000.0
2006-05-15 07:41:00,2.07087,2.07094,2.0708,2.07092,9000000.0
2006-05-15 07:42:00,2.07103,2.07103,2.07069,2.07069,11000000.0
2006-05-15 07:43:00,2.07103,2.07127,2.07102,2.07127,7000000.0
2006-05-15 07:44:00,2.07108,2.07108,2.07068,2.07073,7000000.0
2006-05-15 07:45:00,2.07055,2.07055,2.07043,2.07051,7000000.0
2006-05-15 07:46:00,2.07047,2.07057,2.07041,2.07057,7000000.0
2006-05-15 07:47:00,2.07072,2.07081,2.07071,2.0708,7000000.0
2006-05-15 07:48:00,2.07069,2.07097,2.07069,2.07089,8000000.0
2006-05-15 07:49:00,2.07094,2.0711,2.07086,2.07092,8000000.0
2006-05-15 07:50:00,2.071,2.07117,2.071,2.07105,7000000.0
2006-05-15 07:51:00,2.07121,2.07121,2.07103,2.07116,8000000.0
2006-05-15 07:52:00,2.07097,2.07114,2.07096,2.07111,10000000.0
2006-05-15 07:53:00,2.0709,2.07109,2.0709,2.071,11000000.0
2006-05-15 07:54:00,2.07092,2.07092,2.07034,2.07036,9000000.0
2006-05-15 07:55:00,2.07039,2.07039,2.06931,2.06931,9000000.0
2006-05-15 07:56:00,2.06929,2.06944,2.0691,2.06934,9000000.0
2006-05-15 07:57:00,2.06933,2.06969,2.06933,2.06961,7000000.0
2006-05-15 07:58:00,2.06936,2.06936,2.06877,2.06877,7000000.0
2006-05-15 07:59:00,2.06855,2.06871,2.06814,2.06814,7000000.0
2006-05-15 08:00:00,2.06782,2.06787,2.06768,2.06778,8000000.0
2006-05-15 08:01:00,2.06794,2.06804,2.06771,2.06804,10000000.0
2006-05-15 08:02:00,2.06806,2.06825,2.06783,2.06825,7000000.0
2006-05-15 08:03:00,2.06858,2.06915,2.06858,2.06915,8000000.0
2006-05-15 08:04:00,2.06876,2.06883,2.06867,2.06868,8000000.0
2006-05-15 08:05:00,2.06876,2.06908,2.06876,2.06908,8000000.0
2006-05-15 08:06:00,2.06902,2.06902,2.06863,2.06882,6000000.0
2006-05-15 08:07:00,2.06933,2.06933,2.06892,2.06897,7000000.0
2006-05-15 08:08:00,2.06874,2.06874,2.06834,2.06843,7000000.0
2006-05-15 08:09:00,2.06841,2.06841,2.06802,2.06806,7000000.0
2006-05-15 08:10:00,2.06837,2.06861,2.06837,2.06855,7000000.0
2006-05-15 08:11:00,2.06836,2.06836,2.06819,2.06819,8000000.0
2006-05-15 08:12:00,2.06812,2.06812,2.06772,2.06784,9000000.0
2006-05-15 08:13:00,2.06792,2.06863,2.06792,2.06863,7000000.0
2006-05-15 08:14:00,2.06871,2.06901,2.06871,2.06894,9000000.0
2006-05-15 08:15:00,2.0684,2.0684,2.06812,2.06827,8000000.0
2006-05-15 08:16:00,2.06899,2.06923,2.06887,2.06895,11000000.0
2006-05-15 08:17:00,2.0688,2.0691,2.0688,2.06907,7000000.0
2006-05-15 08:18:00,2.06927,2.0699,2.06925,2.0699,9000000.0
2006-05-15 08:19:00,2.06971,2.07028,2.06971,2.07012,7000000.0
2006-05-15 08:20:00,2.07057,2.07097,2.07057,2.07097,8000000.0
2006-05-15 08:21:00,2.07094,2.07111,2.07067,2.07111,8000000.0
2006-05-15 08:22:00,2.07137,2.07137,2.07103,2.0712,8000000.0
2006-05-15 08:23:00,2.07118,2.07118,2.07082,2.07082,7000000.0
2006-05-15 08:24:00,2.07077,2.07153,2.07077,2.07153,7000000.0
2006-05-15 08:25:00,2.07171,2.07199,2.07171,2.07184,8000000.0
2006-05-15 08:26:00,2.07178,2.0719,2.07117,2.07117,7000000.0
2006-05-15 08:27:00,2.07078,2.07078,2.07,2.07015,10000000.0
2006-05-15 08:28:00,2.06981,2.06981,2.06829,2.06829,7000000.0
2006-05-15 08:29:00,2.06822,2.06936,2.06822,2.06936,10000000.0
2006-05-15 08:30:00,2.06984,2.07004,2.06968,2.07004,7000000.0
2006-05-15 08:31:00,2.0707,2.07075,2.07024,2.07024,10000000.0
2006-05-15 08:32:00,2.07,2.07006,2.06985,2.07006,8000000.0
2006-05-15 08:33:00,2.06975,2.07065,2.06975,2.07065,7000000.0
2006-05-15 08:34:00,2.07094,2.07113,2.07086,2.07105,9000000.0
2006-05-15 08:35:00,2.07065,2.07066,2.07034,2.07034,9000000.0
2006-05-15 08:36:00,2.07004,2.07004,2.06975,2.06991,8000000.0
2006-05-15 08:37:00,2.07015,2.07017,2.06993,2.07017,9000000.0
2006-05-15 08:38:00,2.07022,2.07032,2.07014,2.0703,10000000.0
2006-05-15 08:39:00,2.07039,2.07091,2.07039,2.07074,11000000.0
2006-05-15 08:40:00,2.07108,2.07144,2.07105,2.07144,8000000.0
2006-05-15 08:41:00,2.07139,2.07144,2.0712,2.07127,11000000.0
2006-05-15 08:42:00,2.0714,2.07148,2.07122,2.07148,10000000.0
2006-05-15 08:43:00,2.07166,2.0718,2.07156,2.0718,8000000.0
2006-05-15 08:44:00,2.07184,2.07222,2.07183,2.07222,10000000.0
2006-05-15 08:45:00,2.07241,2.07241,2.07205,2.07211,8000000.0
2006-05-15 08:46:00,2.07178,2.07239,2.07082,2.07239,8000000.0
2006-05-15 08:47:00,2.07274,2.07427,2.07265,2.07427,7000000.0
2006-05-15 08:48:00,2.07475,2.07475,2.07461,2.07463,8000000.0
2006-05-15 08:49:00,2.07422,2.07425,2.07391,2.07425,11000000.0
2006-05-15 08:50:00,2.07431,2.07431,2.07381,2.07381,7000000.0
2006-05-15 08:51:00,2.07408,2.07431,2.07408,2.07416,8000000.0
2006-05-15 08:52:00,2.07418,2.07431,2.07417,2.07424,9000000.0
2006-05-15 08:53:00,2.07406,2.07428,2.07352,2.07428,8000000.0
2006-05-15 08:54:00,2.07472,2.07501,2.0747,2.07501,8000000.0
2006-05-15 08:55:00,2.07478,2.07502,2.07463,2.07502,8000000.0
2006-05-15 08:56:00,2.0756,2.07761,2.0756,2.07761,7000000.0
2006-05-15 08:57:00,2.07759,2.07759,2.07719,2.07741,8000000.0
2006-05-15 08:58:00,2.07735,2.07761,2.07729,2.07729,7000000.0
2006-05-15 08:59:00,2.07712,2.07739,2.07712,2.07719,7000000.0
2006-05-15 09:00:00,2.07691,2.07736,2.07691,2.07717,8000000.0
2006-05-15 09:01:00,2.07682,2.07704,2.07666,2.07704,9000000.0
2006-05-15 09:02:00,2.07724,2.07766,2.07724,2.07766,10000000.0
2006-05-15 09:03:00,2.07723,2.07723,2.07647,2.07647,7000000.0
2006-05-15 09:04:00,2.07636,2.07659,2.07628,2.07659,7000000.0
2006-05-15 09:05:00,2.07635,2.07636,2.07617,2.07617,7000000.0
2006-05-15 09:06:00,2.076,2.07629,2.07596,2.07604,11000000.0
2006-05-15 09:07:00,2.07575,2.07575,2.07514,2.07547,8000000.0
2006-05-15 09:08:00,2.07542,2.07542,2.07462,2.07462,7000000.0
2006-05-15 09:09:00,2.07449,2.07449,2.07395,2.07398,11000000.0
2006-05-15 09:10:00,2.07386,2.07404,2.07372,2.0738,7000000.0
2006-05-15 09:11:00,2.07373,2.07383,2.07367,2.07376,9000000.0
2006-05-15 09:12:00,2.07404,2.07445,2.07404,2.07432,8000000.0
2006-05-15 09:13:00,2.07426,2.07426,2.07378,2.07423,9000000.0
2006-05-15 09:14:00,2.07422,2.07431,2.07373,2.07373,11000000.0
2006-05-15 09:15:00,2.0727,2.0727,2.07175,2.07175,7000000.0
2006-05-15 09:16:00,2.07184,2.07241,2.07184,2.07241,8000000.0
2006-05-15 09:17:00,2.07302,2.0731,2.07287,2.07302,11000000.0
2006-05-15 09:18:00,2.07324,2.07357,2.07324,2.07357,8000000.0
2006-05-15 09:19:00,2.07334,2.07363,2.07334,2.07363,7000000.0
2006-05-15 09:20:00,2.07376,2.07386,2.07369,2.07374,7000000.0
2006-05-15 09:21:00,2.07381,2.07408,2.07376,2.07403,8000000.0
2006-05-15 09:22:00,2.07414,2.07429,2.07405,2.07412,8000000.0
2006-05-15 09:23:00,2.07481,2.07569,2.07481,2.07569,7000000.0
2006-05-15 09:24:00,2.07573,2.07611,2.07567,2.07611,8000000.0
2006-05-15 09:25:00,2.07643,2.07789,2.07643,2.07789,7000000.0
2006-05-15 09:26:00,2.07782,2.07782,2.07743,2.07759,11000000.0
2006-05-15 09:27:00,2.07726,2.0773,2.07717,2.07722,11000000.0
2006-05-15 09:28:00,2.0771,2.07717,2.07692,2.07695,9000000.0
2006-05-15 09:29:00,2.0771,2.07818,2.0771,2.07818,8000000.0
2006-05-15 09:30:00,2.07816,2.07816,2.0778,2.07785,7000000.0
2006-05-15 09:31:00,2.0777,2.07799,2.0777,2.07788,7000000.0
2006-05-15 09:32:00,2.07796,2.0794,2.07796,2.0794,7000000.0
2006-05-15 09:33:00,2.08045,2.08064,2.08021,2.08064,8000000.0
2006-05-15 09:34:00,2.0807,2.08071,2.08053,2.08062,7000000.0
2006-05-15 09:35:00,2.08033,2.0807,2.08019,2.0807,10000000.0
2006-05-15 09:36:00,2.08112,2.08214,2.08112,2.08214,8000000.0
2006-05-15 09:37:00,2.08212,2.08212,2.08117,2.08117,11000000.0
2006-05-15 09:38:00,2.08088,2.08105,2.07912,2.0807,11000000.0
2006-05-15 09:39:00,2.0801,2.0801,2.07871,2.07871,7000000.0
2006-05-15 09:40:00,2.07834,2.07834,2.07683,2.07683,9000000.0
2006-05-15 09:41:00,2.07676,2.07677,2.07619,2.07677,8000000.0
2006-05-15 09:42:00,2.07646,2.07666,2.07613,2.07666,10000000.0
2006-05-15 09:43:00,2.07646,2.07646,2.07625,2.07636,11000000.0
2006-05-15 09:44:00,2.0759,2.07596,2.07556,2.07556,8000000.0
2006-05-15 09:45:00,2.07539,2.07556,2.07534,2.07544,7000000.0
2006-05-15 09:47:00,2.07481,2.07544,2.07481,2.07544,9000000.0
2006-05-15 09:48:00,2.0758,2.07613,2.0758,2.076,7000000.0
2006-05-15 09:49:00,2.07584,2.07618,2.0758,2.07593,11000000.0
2006-05-15 09:50:00,2.07536,2.07538,2.075,2.07538,8000000.0
2006-05-15 09:51:00,2.0753,2.07664,2.07521,2.07664,8000000.0
2006-05-15 09:52:00,2.07696,2.07696,2.07647,2.07647,8000000.0
2006-05-15 09:53:00,2.07634,2.07664,2.07627,2.07627,10000000.0
2006-05-15 09:54:00,2.07563,2.07563,2.07536,2.07536,3000000.0
2006-05-15 09:55:00,2.07529,2.07529,2.0749,2.07504,8000000.0
2006-05-15 09:56:00,2.07513,2.07537,2.07504,2.07504,10000000.0
2006-05-15 09:57:00,2.07475,2.07485,2.07456,2.07462,8000000.0
2006-05-15 09:58:00,2.07461,2.07461,2.07446,2.07446,8000000.0
2006-05-15 09:59:00,2.07447,2.0748,2.07441,2.07476,10000000.0
2006-05-15 10:00:00,2.07481,2.07481,2.07416,2.07416,10000000.0
2006-05-15 10:01:00,2.07418,2.07449,2.07418,2.07449,10000000.0
2006-05-15 10:02:00,2.0746,2.07482,2.0746,2.07464,10000000.0
2006-05-15 10:03:00,2.0743,2.07473,2.07429,2.07473,7000000.0
2006-05-15 10:04:00,2.0746,2.0746,2.07402,2.07402,7000000.0
2006-05-15 10:05:00,2.0735,2.07432,2.0735,2.07432,11000000.0
2006-05-15 10:06:00,2.07388,2.07388,2.073,2.073,7000000.0
2006-05-15 10:07:00,2.0732,2.0732,2.0712,2.0712,7000000.0
2006-05-15 10:08:00,2.07119,2.07322,2.07119,2.07322,7000000.0
2006-05-15 10:09:00,2.07333,2.07334,2.07296,2.07334,7000000.0
2006-05-15 10:10:00,2.0732,2.07347,2.07293,2.07312,7000000.0
2006-05-15 10:11:00,2.0719,2.07196,2.07172,2.07172,7000000.0
2006-05-15 10:12:00,2.07236,2.07288,2.07233,2.07288,8000000.0
2006-05-15 10:13:00,2.07319,2.07322,2.07222,2.07222,8000000.0
2006-05-15 10:14:00,2.07155,2.07183,2.07132,2.07183,7000000.0
2006-05-15 10:15:00,2.07158,2.07232,2.07158,2.07232,10000000.0
2006-05-15 10:16:00,2.07201,2.07201,2.07151,2.07186,7000000.0
2006-05-15 10:17:00,2.07188,2.07235,2.07172,2.07172,11000000.0
2006-05-15 10:18:00,2.07152,2.0716,2.0711,2.0711,8000000.0
2006-05-15 10:19:00,2.07068,2.07068,2.06917,2.06917,9000000.0
2006-05-15 10:20:00,2.06942,2.07018,2.06942,2.07018,7000000.0
2006-05-15 10:21:00,2.07041,2.07117,2.07041,2.07117,8000000.0
2006-05-15 10:22:00,2.07085,2.07085,2.06975,2.0698,7000000.0
2006-05-15 10:23:00,2.06921,2.06957,2.06921,2.06947,7000000.0
2006-05-15 10:24:00,2.06985,2.0701,2.06983,2.06994,7000000.0
2006-05-15 10:25:00,2.07,2.07,2.0696,2.0699,9000000.0
2006-05-15 10:26:00,2.06977,2.07004,2.06977,2.06989,11000000.0
2006-05-15 10:27:00,2.06959,2.06959,2.06873,2.06883,8000000.0
2006-05-15 10:28:00,2.06855,2.06855,2.06806,2.06806,9000000.0
2006-05-15 10:29:00,2.06802,2.06834,2.0677,2.06834,8000000.0
2006-05-15 10:30:00,2.06833,2.06861,2.0683,2.06861,8000000.0
2006-05-15 10:31:00,2.06877,2.06908,2.06877,2.06905,7000000.0
2006-05-15 10:32:00,2.06926,2.07054,2.06895,2.07054,9000000.0
2006-05-15 10:33:00,2.07089,2.07137,2.07089,2.07137,7000000.0
2006-05-15 10:34:00,2.0722,2.07253,2.0721,2.07217,7000000.0
2006-05-15 10:35:00,2.07215,2.07265,2.07215,2.07265,7000000.0
2006-05-15 10:36:00,2.07235,2.07235,2.07189,2.07202,8000000.0
2006-05-15 10:37:00,2.07133,2.07133,2.07113,2.07113,8000000.0
2006-05-15 10:38:00,2.07134,2.07134,2.07113,2.07117,10000000.0
2006-05-15 10:39:00,2.07093,2.07093,2.07067,2.07067,8000000.0
2006-05-15 10:40:00,2.07077,2.07095,2.07076,2.07086,7000000.0
2006-05-15 10:41:00,2.07079,2.07088,2.07071,2.07081,9000000.0
2006-05-15 10:42:00,2.07096,2.0711,2.07076,2.07076,7000000.0
2006-05-15 10:43:00,2.07116,2.07116,2.07053,2.07053,10000000.0
2006-05-15 10:44:00,2.07058,2.0726,2.07058,2.0726,7000000.0
2006-05-15 10:45:00,2.07319,2.07347,2.07319,2.07347,8000000.0
2006-05-15 10:46:00,2.07383,2.07411,2.07379,2.07411,8000000.0
2006-05-15 10:47:00,2.0744,2.07455,2.07416,2.07418,7000000.0
2006-05-15 10:48:00,2.07426,2.07426,2.07353,2.07353,8000000.0
2006-05-15 10:49:00,2.07346,2.07389,2.07346,2.07389,9000000.0
2006-05-15 10:50:00,2.07365,2.07365,2.07319,2.07339,8000000.0
2006-05-15 10:51:00,2.07333,2.07333,2.07287,2.0729,9000000.0
2006-05-15 10:52:00,2.07308,2.07336,2.073,2.07336,8000000.0
2006-05-15 10:53:00,2.07334,2.0734,2.07326,2.07334,9000000.0
2006-05-15 10:54:00,2.07375,2.07385,2.07373,2.07374,10000000.0
2006-05-15 10:55:00,2.07405,2.0745,2.07405,2.07434,7000000.0
2006-05-15 10:56:00,2.07365,2.07425,2.07195,2.07421,7000000.0
2006-05-15 10:57:00,2.07424,2.07424,2.07371,2.07371,8000000.0
2006-05-15 10:58:00,2.07387,2.07417,2.07387,2.07409,7000000.0
2006-05-15 10:59:00,2.07396,2.07444,2.07396,2.07444,11000000.0
2006-05-15 11:00:00,2.07453,2.07525,2.07354,2.07354,7000000.0
2006-05-15 11:01:00,2.07437,2.07449,2.07435,2.07443,8000000.0
2006-05-15 11:02:00,2.07409,2.07434,2.07409,2.07423,7000000.0
2006-05-15 11:03:00,2.07386,2.07389,2.07349,2.07351,11000000.0
2006-05-15 11:04:00,2.07362,2.07394,2.07362,2.07362,11000000.0
2006-05-15 11:05:00,2.07316,2.07316,2.07176,2.07189,7000000.0
2006-05-15 11:06:00,2.07222,2.07246,2.07222,2.07224,8000000.0
2006-05-15 11:07:00,2.07216,2.07216,2.07154,2.07154,7000000.0
2006-05-15 11:08:00,2.07105,2.07112,2.07049,2.07095,9000000.0
2006-05-15 11:09:00,2.07119,2.07156,2.07119,2.07138,8000000.0
2006-05-15 11:10:00,2.07135,2.07148,2.07113,2.07148,8000000.0
2006-05-15 11:11:00,2.0715,2.07153,2.07136,2.07151,10000000.0
2006-05-15 11:12:00,2.07136,2.07136,2.07117,2.07117,7000000.0
2006-05-15 11:13:00,2.07114,2.07126,2.07082,2.07119,11000000.0
2006-05-15 11:14:00,2.0712,2.0712,2.07047,2.07047,11000000.0
2006-05-15 11:15:00,2.07068,2.07081,2.07051,2.07051,7000000.0
2006-05-15 11:16:00,2.07064,2.07064,2.0705,2.0705,7000000.0
2006-05-15 11:17:00,2.07043,2.07043,2.07018,2.07018,7000000.0
2006-05-15 11:18:00,2.07024,2.07024,2.06998,2.07013,10000000.0
2006-05-15 11:19:00,2.0699,2.0699,2.06976,2.06988,11000000.0
2006-05-15 11:20:00,2.07011,2.07054,2.07011,2.07054,8000000.0
2006-05-15 11:21:00,2.07058,2.07099,2.07058,2.07093,7000000.0
2006-05-15 11:22:00,2.07046,2.07058,2.0699,2.06995,8000000.0
2006-05-15 11:23:00,2.07012,2.07072,2.07012,2.07072,8000000.0
2006-05-15 11:24:00,2.07079,2.07083,2.07016,2.07016,7000000.0
2006-05-15 11:25:00,2.06992,2.06992,2.06972,2.06972,8000000.0
2006-05-15 11:26:00,2.06983,2.07005,2.06983,2.07005,11000000.0
2006-05-15 11:27:00,2.07003,2.07016,2.07002,2.07016,8000000.0
2006-05-15 11:28:00,2.07019,2.07028,2.07019,2.07028,7000000.0
2006-05-15 11:29:00,2.07039,2.07057,2.07025,2.07057,8000000.0
2006-05-15 11:30:00,2.07053,2.07053,2.07034,2.07041,7000000.0
2006-05-15 11:31:00,2.07001,2.0702,2.07001,2.07014,11000000.0
2006-05-15 11:32:00,2.07028,2.07053,2.07026,2.07053,11000000.0
2006-05-15 11:33:00,2.07061,2.07085,2.07061,2.07077,7000000.0
2006-05-15 11:34:00,2.07058,2.07083,2.0705,2.07083,7000000.0
2006-05-15 11:35:00,2.07158,2.07158,2.07126,2.0715,10000000.0
2006-05-15 11:36:00,2.07152,2.07181,2.0715,2.07156,8000000.0
2006-05-15 11:37:00,2.07141,2.07188,2.07141,2.07174,8000000.0
2006-05-15 11:38:00,2.07131,2.07131,2.0692,2.0692,9000000.0
2006-05-15 11:39:00,2.06856,2.0692,2.06856,2.0692,9000000.0
2006-05-15 11:40:00,2.06954,2.06976,2.06954,2.06976,11000000.0
2006-05-15 11:41:00,2.07005,2.07005,2.06976,2.06991,11000000.0
2006-05-15 11:42:00,2.06996,2.07037,2.06996,2.07037,11000000.0
2006-05-15 11:43:00,2.07016,2.07038,2.07016,2.07018,7000000.0
2006-05-15 11:44:00,2.07018,2.07018,2.06993,2.06993,7000000.0
2006-05-15 11:45:00,2.06978,2.06996,2.0697,2.0697,11000000.0
2006-05-15 11:46:00,2.06996,2.07003,2.06964,2.06964,7000000.0
2006-05-15 11:47:00,2.06964,2.0698,2.06942,2.06962,9000000.0
2006-05-15 11:48:00,2.06998,2.07009,2.06971,2.06977,10000000.0
2006-05-15 11:49:00,2.06921,2.06991,2.06921,2.06991,7000000.0
2006-05-15 11:50:00,2.06993,2.06993,2.06954,2.06954,7000000.0
2006-05-15 11:51:00,2.07028,2.0706,2.07018,2.0706,8000000.0
2006-05-15 11:52:00,2.0707,2.07076,2.07019,2.07019,10000000.0
2006-05-15 11:53:00,2.07053,2.07053,2.07026,2.07033,10000000.0
2006-05-15 11:54:00,2.07014,2.07014,2.06963,2.06963,9000000.0
2006-05-15 11:55:00,2.0697,2.0697,2.06915,2.06915,8000000.0
2006-05-15 11:56:00,2.06908,2.06927,2.06908,2.06921,11000000.0
2006-05-15 11:57:00,2.0695,2.0695,2.06933,2.06933,8000000.0
2006-05-15 11:58:00,2.06923,2.06938,2.06923,2.06938,9000000.0
2006-05-15 11:59:00,2.06937,2.06937,2.06921,2.06921,7000000.0
2006-05-15 12:00:00,2.06917,2.0692,2.06896,2.06896,7000000.0
2006-05-15 12:01:00,2.06898,2.06898,2.0686,2.06873,10000000.0
2006-05-15 12:02:00,2.06863,2.0688,2.06858,2.06858,10000000.0
2006-05-15 12:03:00,2.06825,2.06836,2.06809,2.06809,7000000.0
2006-05-15 12:04:00,2.06843,2.06857,2.06821,2.06821,9000000.0
2006-05-15 12:05:00,2.06828,2.06844,2.06827,2.06844,11000000.0
2006-05-15 12:06:00,2.06882,2.06882,2.0685,2.0685,7000000.0
2006-05-15 12:07:00,2.06847,2.06878,2.06847,2.06878,7000000.0
2006-05-15 12:08:00,2.06887,2.06887,2.06811,2.06811,9000000.0
2006-05-15 12:09:00,2.06837,2.06869,2.06837,2.06857,8000000.0
2006-05-15 12:10:00,2.06847,2.06851,2.06825,2.06825,8000000.0
2006-05-15 12:12:00,2.06822,2.06822,2.06771,2.06771,7000000.0
2006-05-15 12:14:00,2.06797,2.06805,2.06772,2.06805,8000000.0
2006-05-15 12:15:00,2.06798,2.06798,2.06754,2.06769,8000000.0
2006-05-15 12:16:00,2.06734,2.06746,2.06701,2.06701,8000000.0
2006-05-15 12:17:00,2.06681,2.06681,2.0663,2.0663,8000000.0
2006-05-15 12:18:00,2.0662,2.06626,2.06616,2.06622,11000000.0
2006-05-15 12:19:00,2.0664,2.06662,2.0664,2.0665,9000000.0
2006-05-15 12:20:00,2.06634,2.06703,2.06615,2.06702,10000000.0
2006-05-15 12:21:00,2.06652,2.06652,2.06396,2.06396,7000000.0
2006-05-15 12:22:00,2.06577,2.06622,2.06577,2.06617,8000000.0
2006-05-15 12:23:00,2.06624,2.06644,2.06622,2.06622,7000000.0
2006-05-15 12:24:00,2.06618,2.06618,2.06579,2.06579,7000000.0
2006-05-15 12:25:00,2.0663,2.06652,2.0663,2.06648,9000000.0
2006-05-15 12:26:00,2.06604,2.06642,2.06604,2.06642,8000000.0
2006-05-15 12:27:00,2.06632,2.06632,2.06603,2.06603,10000000.0
2006-05-15 12:28:00,2.0661,2.06632,2.06607,2.06632,9000000.0
2006-05-15 12:29:00,2.06634,2.06639,2.06617,2.06628,9000000.0
2006-05-15 12:30:00,2.06634,2.06634,2.06604,2.06607,7000000.0
2006-05-15 12:31:00,2.06583,2.06583,2.06522,2.06522,11000000.0
2006-05-15 12:32:00,2.06511,2.06523,2.06511,2.06514,7000000.0
2006-05-15 12:33:00,2.06511,2.06511,2.06445,2.06445,7000000.0
2006-05-15 12:34:00,2.06466,2.06467,2.06438,2.06438,7000000.0
2006-05-15 12:35:00,2.06423,2.06447,2.06416,2.06447,8000000.0
2006-05-15 12:36:00,2.06458,2.06458,2.06431,2.06445,8000000.0
2006-05-15 12:37:00,2.0644,2.06454,2.06384,2.06384,9000000.0
2006-05-15 12:38:00,2.06354,2.06354,2.06311,2.06336,8000000.0
2006-05-15 12:39:00,2.06351,2.06395,2.06351,2.06356,9000000.0
2006-05-15 12:40:00,2.06334,2.06343,2.06295,2.06295,7000000.0
2006-05-15 12:41:00,2.06255,2.06271,2.06237,2.06247,8000000.0
2006-05-15 12:42:00,2.06277,2.06306,2.06265,2.06265,9000000.0
2006-05-15 12:43:00,2.06274,2.06309,2.06258,2.06258,9000000.0
2006-05-15 12:44:00,2.0629,2.06301,2.06274,2.06274,8000000.0
2006-05-15 12:45:00,2.06285,2.0634,2.06284,2.06337,10000000.0
2006-05-15 12:46:00,2.06321,2.06328,2.06307,2.06311,9000000.0
2006-05-15 12:47:00,2.06324,2.06345,2.06324,2.0634,10000000.0
2006-05-15 12:48:00,2.06282,2.06303,2.06271,2.06275,11000000.0
2006-05-15 12:49:00,2.06286,2.06302,2.06283,2.06283,7000000.0
2006-05-15 12:50:00,2.06293,2.063,2.06269,2.06275,7000000.0
2006-05-15 12:51:00,2.06297,2.0634,2.06297,2.0634,8000000.0
2006-05-15 12:52:00,2.0632,2.0632,2.06274,2.06317,11000000.0
2006-05-15 12:53:00,2.06338,2.06338,2.06309,2.06336,8000000.0
2006-05-15 12:54:00,2.06287,2.06287,2.06246,2.06252,7000000.0
2006-05-15 12:55:00,2.06231,2.06258,2.0623,2.06258,8000000.0
2006-05-15 12:56:00,2.06246,2.06257,2.06237,2.06252,7000000.0
2006-05-15 12:57:00,2.06247,2.06247,2.06229,2.06237,7000000.0
2006-05-15 12:58:00,2.06268,2.06268,2.06221,2.06221,8000000.0
2006-05-15 12:59:00,2.06239,2.06271,2.06239,2.06271,7000000.0
2006-05-15 13:00:00,2.0631,2.06367,2.0631,2.06358,8000000.0
2006-05-15 13:01:00,2.0633,2.06364,2.0633,2.06358,8000000.0
2006-05-15 13:02:00,2.06349,2.06349,2.06316,2.06339,7000000.0
2006-05-15 13:03:00,2.06318,2.06381,2.06318,2.06381,8000000.0
2006-05-15 13:04:00,2.06374,2.06374,2.0636,2.06365,7000000.0
2006-05-15 13:05:00,2.06359,2.06364,2.06342,2.06342,8000000.0
2006-05-15 13:06:00,2.06311,2.06311,2.06273,2.06279,7000000.0
2006-05-15 13:07:00,2.06282,2.06338,2.06282,2.06338,7000000.0
2006-05-15 13:08:00,2.06374,2.06397,2.06374,2.06397,10000000.0
2006-05-15 13:09:00,2.06414,2.06417,2.06391,2.06412,7000000.0
2006-05-15 13:10:00,2.06434,2.06444,2.06419,2.06444,9000000.0
2006-05-15 13:11:00,2.065,2.06503,2.06475,2.06499,8000000.0
2006-05-15 13:12:00,2.06499,2.06514,2.0648,2.06483,8000000.0
2006-05-15 13:13:00,2.06457,2.06472,2.0644,2.06472,9000000.0
2006-05-15 13:14:00,2.06455,2.06484,2.06453,2.06462,7000000.0
2006-05-15 13:15:00,2.06449,2.06455,2.06436,2.06455,8000000.0
2006-05-15 13:16:00,2.0644,2.0644,2.06405,2.06405,8000000.0
2006-05-15 13:17:00,2.06401,2.06405,2.06388,2.06401,9000000.0
2006-05-15 13:18:00,2.06384,2.06384,2.06362,2.06366,10000000.0
2006-05-15 13:19:00,2.06374,2.06384,2.0637,2.06384,8000000.0
2006-05-15 13:20:00,2.06393,2.06402,2.06388,2.06393,8000000.0
2006-05-15 13:21:00,2.0643,2.06435,2.06423,2.06435,7000000.0
2006-05-15 13:22:00,2.06407,2.06415,2.0637,2.0637,11000000.0
2006-05-15 13:23:00,2.0634,2.06358,2.06321,2.06321,8000000.0
2006-05-15 13:24:00,2.06314,2.06314,2.06265,2.06266,7000000.0
2006-05-15 13:25:00,2.0624,2.06251,2.06233,2.06234,11000000.0
2006-05-15 13:26:00,2.06206,2.06206,2.06148,2.0617,10000000.0
2006-05-15 13:27:00,2.06237,2.06306,2.06237,2.06293,8000000.0
2006-05-15 13:28:00,2.06263,2.06263,2.06217,2.06241,21000000.0
2006-05-15 13:29:00,2.06212,2.06212,2.06151,2.06151,17000000.0
2006-05-15 13:30:00,2.06175,2.06178,2.06146,2.06146,7000000.0
2006-05-15 13:31:00,2.0615,2.0617,2.0615,2.0617,9000000.0
2006-05-15 13:32:00,2.06166,2.06168,2.06145,2.06168,14000000.0
2006-05-15 13:33:00,2.06185,2.06185,2.0615,2.06173,14000000.0
2006-05-15 13:34:00,2.06187,2.06208,2.06186,2.06186,31000000.0
2006-05-15 13:35:00,2.06164,2.06223,2.06164,2.06223,17000000.0
2006-05-15 13:36:00,2.06196,2.06196,2.06164,2.06189,24000000.0
2006-05-15 13:37:00,2.06183,2.06183,2.0613,2.0613,10000000.0
2006-05-15 13:38:00,2.06142,2.06146,2.06122,2.06122,18000000.0
2006-05-15 13:39:00,2.06115,2.06119,2.06109,2.06113,15000000.0
2006-05-15 13:40:00,2.06054,2.06074,2.06026,2.06074,29000000.0
2006-05-15 13:41:00,2.06078,2.06103,2.06057,2.06103,13000000.0
2006-05-15 13:42:00,2.0608,2.06089,2.06079,2.06089,3000000.0
2006-05-15 13:43:00,2.06052,2.06072,2.06048,2.0606,10000000.0
2006-05-15 13:44:00,2.06071,2.06135,2.06071,2.06135,26000000.0
2006-05-15 13:45:00,2.06132,2.06163,2.06129,2.06163,22000000.0
2006-05-15 13:46:00,2.06172,2.0621,2.06164,2.06203,19000000.0
2006-05-15 13:47:00,2.06197,2.06256,2.06197,2.06256,17000000.0
2006-05-15 13:48:00,2.06253,2.06253,2.0622,2.06242,22000000.0
2006-05-15 13:49:00,2.06241,2.06241,2.06186,2.06186,24000000.0
2006-05-15 13:50:00,2.06182,2.06203,2.06182,2.06202,15000000.0
2006-05-15 13:51:00,2.06213,2.06213,2.06195,2.06208,22000000.0
2006-05-15 13:52:00,2.06184,2.06188,2.06169,2.06184,32000000.0
2006-05-15 13:53:00,2.06183,2.06183,2.06172,2.06172,28000000.0
2006-05-15 13:54:00,2.06176,2.06176,2.06121,2.06121,31000000.0
2006-05-15 13:55:00,2.06136,2.06158,2.06136,2.06137,20000000.0
2006-05-15 13:56:00,2.0612,2.0612,2.06089,2.06101,24000000.0
2006-05-15 13:58:00,2.06096,2.06134,2.06096,2.06134,16000000.0
2006-05-15 13:59:00,2.06164,2.06192,2.06164,2.0619,30000000.0
2006-05-15 14:00:00,2.062,2.062,2.06173,2.06173,39000000.0
2006-05-15 14:01:00,2.06184,2.06184,2.06128,2.06128,30000000.0
2006-05-15 14:02:00,2.06104,2.06104,2.06032,2.06087,19000000.0
2006-05-15 14:03:00,2.06105,2.06106,2.06092,2.06097,23000000.0
2006-05-15 14:04:00,2.06088,2.06108,2.06085,2.06104,33000000.0
2006-05-15 14:05:00,2.06095,2.06181,2.06095,2.06181,28000000.0
2006-05-15 14:06:00,2.06167,2.06167,2.06067,2.06067,31000000.0
2006-05-15 14:07:00,2.06051,2.06076,2.0605,2.06066,31000000.0
2006-05-15 14:08:00,2.06065,2.06091,2.06065,2.06087,27000000.0
2006-05-15 14:09:00,2.06092,2.06147,2.06092,2.06147,27000000.0
2006-05-15 14:10:00,2.06157,2.06184,2.06155,2.06181,24000000.0
2006-05-15 14:11:00,2.06145,2.06145,2.06117,2.06145,21000000.0
2006-05-15 14:12:00,2.06135,2.06152,2.06133,2.06137,22000000.0
2006-05-15 14:13:00,2.06175,2.0618,2.06142,2.06144,13000000.0
2006-05-15 14:14:00,2.06125,2.06125,2.06069,2.06069,21000000.0
2006-05-15 14:15:00,2.06091,2.06121,2.0605,2.0605,25000000.0
2006-05-15 14:16:00,2.05978,2.06026,2.05978,2.06005,26000000.0
2006-05-15 14:17:00,2.06004,2.06013,2.05986,2.05986,32000000.0
2006-05-15 14:18:00,2.06024,2.06024,2.05991,2.06022,27000000.0
2006-05-15 14:19:00,2.0598,2.0598,2.05945,2.05945,35000000.0
2006-05-15 14:20:00,2.05955,2.06024,2.05955,2.06008,32000000.0
2006-05-15 14:21:00,2.06013,2.0602,2.05973,2.0602,39000000.0
2006-05-15 14:22:00,2.0602,2.06036,2.06008,2.06009,22000000.0
2006-05-15 14:23:00,2.05987,2.06015,2.05987,2.06013,40000000.0
2006-05-15 14:24:00,2.06015,2.06027,2.0601,2.06018,10000000.0
2006-05-15 14:25:00,2.06015,2.06027,2.06001,2.06001,35000000.0
2006-05-15 14:26:00,2.06017,2.06033,2.06013,2.06031,18000000.0
2006-05-15 14:27:00,2.06037,2.0607,2.06032,2.06065,28000000.0
2006-05-15 14:28:00,2.06074,2.06074,2.06031,2.06058,21000000.0
2006-05-15 14:29:00,2.06055,2.0606,2.06021,2.06055,16000000.0
2006-05-15 14:30:00,2.06125,2.06135,2.06099,2.06099,25000000.0
2006-05-15 14:31:00,2.06044,2.06065,2.06044,2.06065,26000000.0
2006-05-15 14:32:00,2.06042,2.06042,2.0596,2.0596,32000000.0
2006-05-15 14:33:00,2.05948,2.05957,2.05942,2.05957,20000000.0
2006-05-15 14:34:00,2.05944,2.05969,2.05944,2.05954,25000000.0
2006-05-15 14:35:00,2.05994,2.06002,2.05945,2.05945,23000000.0
2006-05-15 14:36:00,2.05961,2.0605,2.05961,2.0605,11000000.0
2006-05-15 14:37:00,2.06059,2.06059,2.0605,2.06056,41000000.0
2006-05-15 14:38:00,2.06061,2.06061,2.06039,2.06039,54000000.0
2006-05-15 14:39:00,2.06046,2.06075,2.06039,2.06075,36000000.0
2006-05-15 14:40:00,2.06047,2.06047,2.06021,2.06022,36000000.0
2006-05-15 14:41:00,2.05972,2.06004,2.05972,2.06004,41000000.0
2006-05-15 14:42:00,2.05976,2.05976,2.05958,2.05958,19000000.0
2006-05-15 14:43:00,2.05962,2.05971,2.05953,2.05953,20000000.0
2006-05-15 14:44:00,2.05949,2.05949,2.05942,2.05945,25000000.0
2006-05-15 14:45:00,2.05942,2.05948,2.05939,2.05941,33000000.0
2006-05-15 14:46:00,2.05924,2.05939,2.05924,2.05936,11000000.0
2006-05-15 14:47:00,2.05947,2.05977,2.05947,2.05977,7000000.0
2006-05-15 14:48:00,2.0599,2.05993,2.05958,2.05971,21000000.0
2006-05-15 14:49:00,2.05948,2.05966,2.05927,2.05966,32000000.0
2006-05-15 14:50:00,2.05981,2.05986,2.05966,2.05966,33000000.0
2006-05-15 14:51:00,2.0596,2.0596,2.0591,2.0591,37000000.0
2006-05-15 14:52:00,2.05894,2.05894,2.05817,2.05817,17000000.0
2006-05-15 14:53:00,2.05809,2.05813,2.05804,2.05806,22000000.0
2006-05-15 14:54:00,2.05841,2.05871,2.05841,2.05871,17000000.0
2006-05-15 14:55:00,2.05866,2.05882,2.05863,2.05882,7000000.0
2006-05-15 14:56:00,2.05883,2.05911,2.05881,2.05911,21000000.0
2006-05-15 14:57:00,2.05938,2.05938,2.05901,2.05901,12000000.0
2006-05-15 14:58:00,2.05842,2.05871,2.0584,2.05845,31000000.0
2006-05-15 14:59:00,2.05867,2.05893,2.05867,2.05871,20000000.0
2006-05-15 15:00:00,2.05993,2.06061,2.05993,2.06007,32000000.0
2006-05-15 15:01:00,2.06036,2.06036,2.05963,2.05964,14000000.0
2006-05-15 15:02:00,2.0589,2.0589,2.05789,2.05789,26000000.0
2006-05-15 15:03:00,2.05814,2.05848,2.05806,2.05806,30000000.0
2006-05-15 15:04:00,2.05788,2.05802,2.05732,2.05732,29000000.0
2006-05-15 15:05:00,2.05761,2.05779,2.05747,2.05747,28000000.0
2006-05-15 15:06:00,2.05751,2.05751,2.05582,2.05582,16000000.0
2006-05-15 15:07:00,2.0552,2.05556,2.0552,2.05555,26000000.0
2006-05-15 15:08:00,2.05536,2.05543,2.0549,2.05502,25000000.0
2006-05-15 15:09:00,2.05478,2.05506,2.05478,2.05499,34000000.0
2006-05-15 15:10:00,2.05517,2.05544,2.05509,2.05544,36000000.0
2006-05-15 15:11:00,2.05552,2.05601,2.05552,2.05601,27000000.0
2006-05-15 15:12:00,2.05604,2.05604,2.05543,2.05543,26000000.0
2006-05-15 15:13:00,2.05585,2.0565,2.05585,2.0565,41000000.0
2006-05-15 15:14:00,2.05648,2.05682,2.05648,2.05663,30000000.0
2006-05-15 15:15:00,2.05649,2.05649,2.05634,2.05637,21000000.0
2006-05-15 15:16:00,2.0564,2.0564,2.05554,2.05554,9000000.0
2006-05-15 15:17:00,2.05522,2.05544,2.05513,2.05533,26000000.0
2006-05-15 15:18:00,2.05514,2.05515,2.0549,2.0551,10000000.0
2006-05-15 15:19:00,2.05539,2.05586,2.05539,2.05573,16000000.0
2006-05-15 15:20:00,2.05562,2.05664,2.05562,2.05664,20000000.0
2006-05-15 15:21:00,2.05642,2.05694,2.05625,2.05694,12000000.0
2006-05-15 15:22:00,2.05685,2.05912,2.05685,2.05912,22000000.0
2006-05-15 15:23:00,2.0589,2.05961,2.05872,2.05961,36000000.0
2006-05-15 15:24:00,2.06032,2.06032,2.05989,2.06011,8000000.0
2006-05-15 15:25:00,2.06,2.06,2.05976,2.05989,14000000.0
2006-05-15 15:26:00,2.06,2.06,2.05948,2.05948,40000000.0
2006-05-15 15:27:00,2.05951,2.05994,2.05923,2.05994,32000000.0
2006-05-15 15:28:00,2.06004,2.06022,2.05957,2.05957,55000000.0
2006-05-15 15:29:00,2.0596,2.0598,2.05789,2.0598,47000000.0
2006-05-15 15:30:00,2.058,2.05982,2.05791,2.05982,71000000.0
2006-05-15 15:31:00,2.06039,2.06066,2.06039,2.06041,58000000.0
2006-05-15 15:32:00,2.06015,2.06041,2.06015,2.0604,25000000.0
2006-05-15 15:33:00,2.06039,2.06044,2.06034,2.06034,32000000.0
2006-05-15 15:34:00,2.0604,2.06083,2.06035,2.06083,22000000.0
2006-05-15 15:35:00,2.06082,2.06082,2.06015,2.06058,30000000.0
2006-05-15 15:36:00,2.06036,2.06088,2.06036,2.06084,23000000.0
2006-05-15 15:37:00,2.06155,2.06177,2.06143,2.06143,24000000.0
2006-05-15 15:38:00,2.06137,2.06163,2.06129,2.06163,61000000.0
2006-05-15 15:39:00,2.06186,2.06204,2.06182,2.062,40000000.0
2006-05-15 15:40:00,2.06196,2.06225,2.06191,2.06205,37000000.0
2006-05-15 15:41:00,2.06254,2.06299,2.06254,2.06299,43000000.0
2006-05-15 15:42:00,2.06303,2.06303,2.06254,2.06254,41000000.0
2006-05-15 15:43:00,2.06291,2.06337,2.06291,2.063,30000000.0
2006-05-15 15:44:00,2.06316,2.06367,2.0631,2.0631,29000000.0
2006-05-15 15:45:00,2.06293,2.06422,2.06293,2.06422,36000000.0
2006-05-15 15:46:00,2.0648,2.0648,2.06422,2.06422,24000000.0
2006-05-15 15:47:00,2.06408,2.06408,2.0637,2.0637,31000000.0
2006-05-15 15:48:00,2.0637,2.06387,2.0637,2.06387,33000000.0
2006-05-15 15:49:00,2.06393,2.06401,2.06389,2.06401,25000000.0
2006-05-15 15:50:00,2.06383,2.06383,2.06337,2.06337,11000000.0
2006-05-15 15:51:00,2.06349,2.06351,2.0633,2.0634,37000000.0
2006-05-15 15:52:00,2.06339,2.06339,2.06306,2.06326,23000000.0
2006-05-15 15:53:00,2.06354,2.06354,2.06311,2.06333,15000000.0
2006-05-15 15:54:00,2.06267,2.06284,2.06152,2.06152,26000000.0
2006-05-15 15:55:00,2.06124,2.06124,2.06057,2.06084,33000000.0
2006-05-15 15:56:00,2.06068,2.0608,2.06048,2.06077,9000000.0
2006-05-15 15:57:00,2.0609,2.06099,2.06072,2.06098,34000000.0
2006-05-15 15:58:00,2.06128,2.06145,2.0611,2.0611,24000000.0
2006-05-15 15:59:00,2.06104,2.0612,2.06081,2.06108,23000000.0
2006-05-15 16:00:00,2.06113,2.06148,2.06113,2.06139,51000000.0
2006-05-15 16:01:00,2.06155,2.06194,2.06155,2.06158,31000000.0
2006-05-15 16:02:00,2.06144,2.06144,2.06106,2.06134,29000000.0
2006-05-15 16:03:00,2.06113,2.06178,2.06113,2.06171,51000000.0
2006-05-15 16:04:00,2.062,2.062,2.06172,2.06172,38000000.0
2006-05-15 16:05:00,2.0616,2.06218,2.0616,2.06218,37000000.0
2006-05-15 16:06:00,2.06263,2.06263,2.06243,2.06247,33000000.0
2006-05-15 16:07:00,2.06233,2.0628,2.06227,2.0628,37000000.0
2006-05-15 16:08:00,2.0628,2.0628,2.06227,2.06227,37000000.0
2006-05-15 16:09:00,2.0623,2.06247,2.0623,2.06247,44000000.0
2006-05-15 16:10:00,2.06273,2.06273,2.06219,2.06246,41000000.0
2006-05-15 16:11:00,2.06257,2.06303,2.06257,2.06267,27000000.0
2006-05-15 16:12:00,2.06268,2.06279,2.0626,2.0626,22000000.0
2006-05-15 16:13:00,2.0626,2.06284,2.06257,2.06284,38000000.0
2006-05-15 16:14:00,2.063,2.06323,2.06292,2.06292,41000000.0
2006-05-15 16:15:00,2.0628,2.0628,2.06258,2.06268,42000000.0
2006-05-15 16:16:00,2.06275,2.06333,2.06275,2.06333,45000000.0
2006-05-15 16:17:00,2.06354,2.06354,2.06322,2.06327,22000000.0
2006-05-15 16:18:00,2.06331,2.06355,2.06331,2.06355,49000000.0
2006-05-15 16:19:00,2.06351,2.06363,2.06338,2.06359,27000000.0
2006-05-15 16:20:00,2.06408,2.06471,2.06408,2.06471,52000000.0
2006-05-15 16:21:00,2.06472,2.06527,2.06472,2.0651,37000000.0
2006-05-15 16:22:00,2.06493,2.06493,2.06395,2.06395,50000000.0
2006-05-15 16:23:00,2.06419,2.06441,2.06412,2.06418,48000000.0
2006-05-15 16:24:00,2.06416,2.06416,2.06363,2.06368,44000000.0
2006-05-15 16:25:00,2.06292,2.06313,2.06279,2.06288,28000000.0
2006-05-15 16:26:00,2.06271,2.06363,2.06271,2.06316,41000000.0
2006-05-15 16:27:00,2.06325,2.06335,2.06305,2.0633,46000000.0
2006-05-15 16:28:00,2.06346,2.06366,2.06342,2.06342,34000000.0
2006-05-15 16:29:00,2.06331,2.06394,2.06331,2.06374,24000000.0
2006-05-15 16:30:00,2.06362,2.06391,2.06362,2.06391,43000000.0
2006-05-15 16:31:00,2.06401,2.06401,2.06358,2.06364,36000000.0
2006-05-15 16:32:00,2.0636,2.06375,2.06328,2.06369,34000000.0
2006-05-15 16:33:00,2.06369,2.06395,2.06365,2.06365,41000000.0
2006-05-15 16:34:00,2.06387,2.06402,2.06362,2.06362,29000000.0
2006-05-15 16:35:00,2.06363,2.06378,2.06354,2.06378,53000000.0
2006-05-15 16:36:00,2.06373,2.06373,2.06348,2.06353,43000000.0
2006-05-15 16:37:00,2.0635,2.06373,2.06334,2.06373,56000000.0
2006-05-15 16:38:00,2.0644,2.06465,2.06435,2.06436,34000000.0
2006-05-15 16:39:00,2.06469,2.06494,2.06451,2.06494,43000000.0
2006-05-15 16:40:00,2.06505,2.06621,2.06505,2.06621,63000000.0
2006-05-15 16:41:00,2.06594,2.06594,2.06548,2.06566,44000000.0
2006-05-15 16:42:00,2.06613,2.06648,2.06593,2.06593,57000000.0
2006-05-15 16:43:00,2.06528,2.06597,2.06528,2.06576,20000000.0
2006-05-15 16:44:00,2.06598,2.06598,2.0655,2.06571,34000000.0
2006-05-15 16:45:00,2.06595,2.06637,2.06595,2.06636,41000000.0
2006-05-15 16:46:00,2.06651,2.06677,2.06646,2.06677,59000000.0
2006-05-15 16:47:00,2.0669,2.0669,2.06575,2.06594,55000000.0
2006-05-15 16:48:00,2.06602,2.06606,2.06581,2.06587,46000000.0
2006-05-15 16:49:00,2.06592,2.0661,2.06571,2.06597,35000000.0
2006-05-15 16:50:00,2.06566,2.06581,2.06536,2.06581,45000000.0
2006-05-15 16:51:00,2.06548,2.06548,2.06431,2.06431,30000000.0
2006-05-15 16:52:00,2.06413,2.06488,2.06413,2.06473,30000000.0
2006-05-15 16:53:00,2.06475,2.06518,2.06465,2.06518,19000000.0
2006-05-15 16:54:00,2.06543,2.06543,2.06496,2.06516,18000000.0
2006-05-15 16:55:00,2.06547,2.06566,2.06547,2.06547,40000000.0
2006-05-15 16:56:00,2.06543,2.06543,2.06513,2.06523,37000000.0
2006-05-15 16:57:00,2.06547,2.06578,2.06547,2.06577,17000000.0
2006-05-15 16:58:00,2.06566,2.06566,2.06529,2.06529,45000000.0
2006-05-15 16:59:00,2.06503,2.06503,2.06421,2.06431,39000000.0
2006-05-15 17:00:00,2.06458,2.06508,2.06458,2.06508,47000000.0
2006-05-15 17:01:00,2.06515,2.06515,2.06471,2.06475,26000000.0
2006-05-15 17:02:00,2.06445,2.06449,2.06427,2.06427,33000000.0
2006-05-15 17:03:00,2.064,2.06419,2.06391,2.06411,33000000.0
2006-05-15 17:04:00,2.064,2.064,2.06253,2.06253,37000000.0
2006-05-15 17:05:00,2.06257,2.06305,2.06257,2.06275,35000000.0
2006-05-15 17:06:00,2.06276,2.06321,2.06276,2.06303,46000000.0
2006-05-15 17:07:00,2.06379,2.06389,2.06367,2.06367,33000000.0
2006-05-15 17:08:00,2.06372,2.06391,2.06308,2.06308,45000000.0
2006-05-15 17:09:00,2.06304,2.06338,2.06304,2.06317,47000000.0
2006-05-15 17:10:00,2.06317,2.06336,2.06299,2.06325,10000000.0
2006-05-15 17:11:00,2.06319,2.06329,2.06316,2.06318,44000000.0
2006-05-15 17:12:00,2.06307,2.06331,2.06298,2.06314,23000000.0
2006-05-15 17:13:00,2.0631,2.0631,2.06269,2.06269,35000000.0
2006-05-15 17:14:00,2.06277,2.06316,2.06277,2.06303,27000000.0
2006-05-15 17:15:00,2.06303,2.06312,2.06288,2.06312,26000000.0
2006-05-15 17:16:00,2.06274,2.06274,2.06228,2.06261,27000000.0
2006-05-15 17:17:00,2.06243,2.06243,2.06099,2.06099,38000000.0
2006-05-15 17:18:00,2.06112,2.06112,2.06037,2.06037,29000000.0
2006-05-15 17:19:00,2.06042,2.06083,2.06042,2.06083,19000000.0
2006-05-15 17:20:00,2.06074,2.06079,2.06052,2.06052,29000000.0
2006-05-15 17:21:00,2.06062,2.06126,2.06062,2.06126,26000000.0
2006-05-15 17:22:00,2.06124,2.06132,2.0611,2.06121,30000000.0
2006-05-15 17:23:00,2.06077,2.06077,2.06051,2.06051,32000000.0
2006-05-15 17:24:00,2.06039,2.06099,2.06039,2.06084,23000000.0
2006-05-15 17:25:00,2.06144,2.0618,2.06144,2.06153,20000000.0
2006-05-15 17:26:00,2.06117,2.06125,2.0611,2.06119,18000000.0
2006-05-15 17:27:00,2.0612,2.06126,2.06094,2.06116,44000000.0
2006-05-15 17:29:00,2.0613,2.06148,2.06119,2.06119,36000000.0
2006-05-15 17:30:00,2.06107,2.06114,2.06089,2.06091,61000000.0
2006-05-15 17:31:00,2.06026,2.0604,2.06018,2.0604,62000000.0
2006-05-15 17:32:00,2.06038,2.06038,2.05973,2.05973,54000000.0
2006-05-15 17:33:00,2.05954,2.05984,2.05951,2.05954,64000000.0
2006-05-15 17:34:00,2.05933,2.05977,2.05933,2.05977,60000000.0
2006-05-15 17:35:00,2.05978,2.05982,2.05954,2.05954,43000000.0
2006-05-15 17:36:00,2.05935,2.05935,2.05917,2.05919,58000000.0
2006-05-15 17:37:00,2.0591,2.05911,2.05866,2.05911,47000000.0
2006-05-15 17:38:00,2.05922,2.05929,2.05919,2.05919,44000000.0
2006-05-15 17:39:00,2.05911,2.05928,2.05908,2.05908,41000000.0
2006-05-15 17:40:00,2.05916,2.05924,2.05913,2.05923,59000000.0
2006-05-15 17:41:00,2.05927,2.05935,2.05922,2.0593,50000000.0
2006-05-15 17:42:00,2.0596,2.0596,2.05937,2.05937,37000000.0
2006-05-15 17:43:00,2.05939,2.05966,2.05939,2.0596,33000000.0
2006-05-15 17:44:00,2.05947,2.05947,2.05869,2.05892,46000000.0
2006-05-15 17:45:00,2.05903,2.0597,2.05903,2.05911,49000000.0
2006-05-15 17:46:00,2.05905,2.05938,2.05905,2.05924,56000000.0
2006-05-15 17:47:00,2.05921,2.05921,2.05898,2.05898,65000000.0
2006-05-15 17:48:00,2.05889,2.05899,2.05883,2.05892,61000000.0
2006-05-15 17:49:00,2.0589,2.05906,2.05871,2.05872,72000000.0
2006-05-15 17:50:00,2.05889,2.0593,2.05889,2.0593,53000000.0
2006-05-15 17:51:00,2.05916,2.05916,2.05879,2.05904,54000000.0
2006-05-15 17:52:00,2.05897,2.05897,2.0581,2.0581,51000000.0
2006-05-15 17:53:00,2.05827,2.05857,2.05827,2.05857,42000000.0
2006-05-15 17:54:00,2.05814,2.05816,2.05798,2.05798,32000000.0
2006-05-15 17:55:00,2.0581,2.05882,2.05805,2.05882,32000000.0
2006-05-15 17:56:00,2.05903,2.05904,2.05883,2.05902,47000000.0
2006-05-15 17:57:00,2.0589,2.05915,2.05871,2.0589,34000000.0
2006-05-15 17:58:00,2.05884,2.05916,2.05884,2.05896,44000000.0
2006-05-15 18:00:00,2.05881,2.05881,2.05871,2.05877,32000000.0
2006-05-15 18:01:00,2.0588,2.05897,2.0588,2.05885,52000000.0
2006-05-15 18:02:00,2.0586,2.05866,2.05857,2.05866,30000000.0
2006-05-15 18:03:00,2.05838,2.05838,2.05787,2.05787,38000000.0
2006-05-15 18:04:00,2.0586,2.05922,2.0586,2.05922,38000000.0
2006-05-15 18:05:00,2.05959,2.06101,2.05959,2.06101,36000000.0
2006-05-15 18:06:00,2.06056,2.06056,2.05971,2.0604,32000000.0
2006-05-15 18:07:00,2.05976,2.05978,2.05939,2.05969,38000000.0
2006-05-15 18:08:00,2.05975,2.05975,2.05922,2.05922,56000000.0
2006-05-15 18:09:00,2.05904,2.05916,2.0589,2.05907,34000000.0
2006-05-15 18:10:00,2.05945,2.05994,2.05945,2.05947,26000000.0
2006-05-15 18:11:00,2.05987,2.06004,2.05987,2.06004,34000000.0
2006-05-15 18:12:00,2.06016,2.0607,2.06016,2.0607,24000000.0
2006-05-15 18:13:00,2.06083,2.06094,2.06075,2.06094,30000000.0
2006-05-15 18:14:00,2.06058,2.06082,2.06045,2.06045,22000000.0
2006-05-15 18:15:00,2.06076,2.06076,2.0604,2.06042,21000000.0
2006-05-15 18:16:00,2.06038,2.06072,2.06038,2.06072,66000000.0
2006-05-15 18:17:00,2.06063,2.06095,2.06053,2.06095,60000000.0
2006-05-15 18:18:00,2.06096,2.06156,2.06096,2.06156,33000000.0
2006-05-15 18:19:00,2.06168,2.06168,2.06124,2.06127,46000000.0
2006-05-15 18:20:00,2.06114,2.06114,2.0607,2.06075,61000000.0
2006-05-15 18:21:00,2.06044,2.06045,2.05998,2.06045,37000000.0
2006-05-15 18:22:00,2.06042,2.06042,2.06001,2.06002,49000000.0
2006-05-15 18:23:00,2.06004,2.06004,2.05894,2.05903,34000000.0
2006-05-15 18:24:00,2.05898,2.0594,2.05898,2.05931,47000000.0
2006-05-15 18:25:00,2.05866,2.05866,2.05804,2.05842,31000000.0
2006-05-15 18:26:00,2.05849,2.0587,2.05829,2.05829,43000000.0
2006-05-15 18:27:00,2.05834,2.05944,2.05834,2.05834,35000000.0
2006-05-15 18:28:00,2.05856,2.0591,2.05856,2.0591,18000000.0
2006-05-15 18:29:00,2.05906,2.05972,2.05906,2.05972,24000000.0
2006-05-15 18:30:00,2.05999,2.06007,2.05987,2.06007,32000000.0
2006-05-15 18:31:00,2.06007,2.0601,2.05997,2.06006,46000000.0
2006-05-15 18:32:00,2.05997,2.06001,2.05981,2.05997,55000000.0
2006-05-15 18:33:00,2.05999,2.05999,2.05985,2.05994,29000000.0
2006-05-15 18:34:00,2.06004,2.06011,2.05987,2.0599,32000000.0
2006-05-15 18:35:00,2.05996,2.06002,2.05965,2.05997,47000000.0
2006-05-15 18:36:00,2.06011,2.06033,2.06011,2.06013,65000000.0
2006-05-15 18:37:00,2.05951,2.05967,2.0594,2.05953,63000000.0
2006-05-15 18:38:00,2.05958,2.05992,2.05958,2.05987,61000000.0
2006-05-15 18:39:00,2.05978,2.05987,2.0596,2.05962,37000000.0
2006-05-15 18:40:00,2.0597,2.06002,2.05962,2.06002,52000000.0
2006-05-15 18:41:00,2.05986,2.05986,2.05875,2.05875,68000000.0
2006-05-15 18:42:00,2.05905,2.05958,2.05905,2.05947,40000000.0
2006-05-15 18:43:00,2.05919,2.05937,2.05909,2.05928,39000000.0
2006-05-15 18:44:00,2.05889,2.05889,2.0586,2.05876,33000000.0
2006-05-15 18:45:00,2.05979,2.05997,2.05975,2.05997,57000000.0
2006-05-15 18:46:00,2.05986,2.06026,2.05986,2.06026,61000000.0
2006-05-15 18:47:00,2.06039,2.06054,2.06039,2.06054,41000000.0
2006-05-15 18:48:00,2.06064,2.06068,2.06041,2.06041,26000000.0
2006-05-15 18:49:00,2.06053,2.06085,2.06053,2.06076,31000000.0
2006-05-15 18:50:00,2.06086,2.06086,2.06032,2.06034,37000000.0
2006-05-15 18:51:00,2.06017,2.06017,2.05951,2.05951,17000000.0
2006-05-15 18:52:00,2.05919,2.0595,2.05919,2.0593,33000000.0
2006-05-15 18:53:00,2.0597,2.05998,2.05963,2.05963,31000000.0
2006-05-15 18:54:00,2.05961,2.05968,2.05957,2.05961,11000000.0
2006-05-15 18:55:00,2.05953,2.05964,2.05885,2.05885,22000000.0
2006-05-15 18:56:00,2.05882,2.0598,2.05882,2.0598,16000000.0
2006-05-15 18:57:00,2.05969,2.05974,2.05917,2.05917,15000000.0
2006-05-15 18:58:00,2.05919,2.05922,2.05903,2.05911,19000000.0
2006-05-15 18:59:00,2.05923,2.05971,2.05923,2.05969,26000000.0
2006-05-15 19:00:00,2.06026,2.06185,2.06026,2.06185,12000000.0
2006-05-15 19:01:00,2.06198,2.06198,2.06051,2.06051,18000000.0
2006-05-15 19:02:00,2.0603,2.06067,2.0603,2.0604,23000000.0
2006-05-15 19:03:00,2.06034,2.06034,2.0598,2.05986,21000000.0
2006-05-15 19:04:00,2.05976,2.06023,2.05976,2.06023,55000000.0
2006-05-15 19:05:00,2.06024,2.06057,2.0601,2.0601,42000000.0
2006-05-15 19:06:00,2.05995,2.06047,2.05995,2.06038,63000000.0
2006-05-15 19:07:00,2.06049,2.06094,2.06049,2.06094,39000000.0
2006-05-15 19:08:00,2.06072,2.06072,2.06051,2.06053,32000000.0
2006-05-15 19:09:00,2.06036,2.06036,2.05978,2.05978,56000000.0
2006-05-15 19:10:00,2.05961,2.05992,2.05961,2.0599,27000000.0
2006-05-15 19:11:00,2.06004,2.06054,2.06004,2.06054,36000000.0
2006-05-15 19:12:00,2.06062,2.06062,2.06023,2.0603,25000000.0
2006-05-15 19:13:00,2.06038,2.06038,2.06014,2.06014,23000000.0
2006-05-15 19:14:00,2.06001,2.06001,2.05974,2.05974,37000000.0
2006-05-15 19:15:00,2.05959,2.05969,2.05956,2.05969,17000000.0
2006-05-15 19:16:00,2.06011,2.06021,2.05998,2.05998,23000000.0
2006-05-15 19:18:00,2.05996,2.05998,2.05971,2.05971,30000000.0
2006-05-15 19:19:00,2.05939,2.05961,2.05939,2.05961,36000000.0
2006-05-15 19:20:00,2.05984,2.06018,2.05984,2.06007,23000000.0
2006-05-15 19:21:00,2.06014,2.06014,2.06006,2.06007,21000000.0
2006-05-15 19:22:00,2.0602,2.06053,2.0602,2.06051,25000000.0
2006-05-15 19:23:00,2.06074,2.06108,2.06074,2.06108,12000000.0
2006-05-15 19:24:00,2.06123,2.06123,2.06076,2.0608,39000000.0
2006-05-15 19:25:00,2.06053,2.06054,2.06035,2.06038,49000000.0
2006-05-15 19:26:00,2.06085,2.0611,2.06085,2.0611,48000000.0
2006-05-15 19:27:00,2.0612,2.06129,2.06106,2.06129,51000000.0
2006-05-15 19:28:00,2.06129,2.06129,2.06098,2.06098,40000000.0
2006-05-15 19:29:00,2.06052,2.06059,2.05998,2.05998,28000000.0
2006-05-15 19:30:00,2.06021,2.06043,2.06003,2.06007,32000000.0
2006-05-15 19:31:00,2.06,2.06026,2.06,2.06007,28000000.0
2006-05-15 19:32:00,2.05995,2.06003,2.05959,2.06003,31000000.0
2006-05-15 19:33:00,2.06003,2.06006,2.05986,2.05994,14000000.0
2006-05-15 19:34:00,2.06003,2.06008,2.05979,2.05998,49000000.0
2006-05-15 19:35:00,2.05981,2.05982,2.05965,2.05977,28000000.0
2006-05-15 19:36:00,2.0598,2.0602,2.0598,2.0602,16000000.0
2006-05-15 19:37:00,2.0603,2.06065,2.0603,2.06065,26000000.0
2006-05-15 19:38:00,2.06051,2.06051,2.06015,2.06048,8000000.0
2006-05-15 19:39:00,2.06075,2.06087,2.06045,2.06087,13000000.0
2006-05-15 19:40:00,2.06096,2.0611,2.06078,2.06078,16000000.0
2006-05-15 19:41:00,2.06071,2.06084,2.06062,2.06081,17000000.0
2006-05-15 19:42:00,2.06079,2.06092,2.06072,2.06086,19000000.0
2006-05-15 19:43:00,2.06077,2.06077,2.06025,2.06025,21000000.0
2006-05-15 19:44:00,2.0598,2.0602,2.0598,2.06008,21000000.0
2006-05-15 19:45:00,2.0603,2.06042,2.06009,2.0601,33000000.0
2006-05-15 19:46:00,2.06,2.06029,2.05997,2.0601,18000000.0
2006-05-15 19:47:00,2.05982,2.0599,2.05979,2.05986,22000000.0
2006-05-15 19:48:00,2.05983,2.05988,2.05963,2.05988,18000000.0
2006-05-15 19:49:00,2.05999,2.06031,2.05999,2.06029,27000000.0
2006-05-15 19:50:00,2.0605,2.06099,2.0605,2.06099,23000000.0
2006-05-15 19:51:00,2.06104,2.06109,2.05917,2.06109,7000000.0
2006-05-15 19:52:00,2.06105,2.06105,2.06081,2.06081,15000000.0
2006-05-15 19:53:00,2.06084,2.06122,2.06084,2.06101,21000000.0
2006-05-15 19:54:00,2.06092,2.06093,2.06083,2.06083,9000000.0
2006-05-15 19:55:00,2.06106,2.06212,2.06106,2.06212,30000000.0
2006-05-15 19:56:00,2.06233,2.06233,2.06208,2.06227,20000000.0
2006-05-15 19:57:00,2.06242,2.06242,2.0621,2.0621,12000000.0
2006-05-15 19:58:00,2.06252,2.06285,2.06242,2.06242,13000000.0
2006-05-15 19:59:00,2.06239,2.06273,2.06239,2.06267,31000000.0
2006-05-15 20:00:00,2.06259,2.06319,2.06259,2.06319,23000000.0
2006-05-15 20:01:00,2.06296,2.06303,2.06273,2.06303,13000000.0
2006-05-15 20:02:00,2.06287,2.06318,2.06284,2.06303,20000000.0
2006-05-15 20:03:00,2.06296,2.063,2.0629,2.06299,18000000.0
2006-05-15 20:04:00,2.06305,2.06345,2.06305,2.06343,27000000.0
2006-05-15 20:05:00,2.06351,2.06399,2.06351,2.06399,23000000.0
2006-05-15 20:06:00,2.06399,2.06399,2.06356,2.06356,13000000.0
2006-05-15 20:07:00,2.06378,2.06378,2.06347,2.0635,29000000.0
2006-05-15 20:08:00,2.06357,2.06391,2.06357,2.0639,15000000.0
2006-05-15 20:09:00,2.0638,2.06388,2.06344,2.06344,17000000.0
2006-05-15 20:10:00,2.06393,2.06415,2.06386,2.06414,8000000.0
2006-05-15 20:11:00,2.06414,2.06429,2.06407,2.06422,10000000.0
2006-05-15 20:12:00,2.06434,2.06548,2.06434,2.06544,15000000.0
2006-05-15 20:13:00,2.06538,2.06538,2.0649,2.06502,17000000.0
2006-05-15 20:14:00,2.0648,2.06485,2.06471,2.06472,15000000.0
2006-05-15 20:15:00,2.06461,2.06461,2.06439,2.06449,10000000.0
2006-05-15 20:16:00,2.06459,2.06466,2.0645,2.06456,22000000.0
2006-05-15 20:17:00,2.06461,2.06475,2.06407,2.06431,7000000.0
2006-05-15 20:18:00,2.06462,2.06477,2.0646,2.06461,24000000.0
2006-05-15 20:19:00,2.06466,2.06466,2.06392,2.06392,9000000.0
2006-05-15 20:20:00,2.06378,2.06418,2.06378,2.06418,14000000.0
2006-05-15 20:21:00,2.06437,2.06441,2.06426,2.06426,7000000.0
2006-05-15 20:22:00,2.06434,2.06434,2.06384,2.06384,12000000.0
2006-05-15 20:23:00,2.06397,2.06399,2.06379,2.06379,8000000.0
2006-05-15 20:24:00,2.06387,2.06404,2.06346,2.06346,15000000.0
2006-05-15 20:26:00,2.06341,2.06358,2.06335,2.06358,22000000.0
2006-05-15 20:27:00,2.06348,2.06348,2.06298,2.06313,11000000.0
2006-05-15 20:28:00,2.06315,2.06343,2.06315,2.06334,7000000.0
2006-05-15 20:29:00,2.06322,2.06337,2.06313,2.0632,20000000.0
2006-05-15 20:30:00,2.06327,2.06346,2.06312,2.06312,27000000.0
2006-05-15 20:31:00,2.06345,2.06398,2.06345,2.06398,4000000.0
2006-05-15 20:32:00,2.06378,2.0638,2.06372,2.06374,20000000.0
2006-05-15 20:33:00,2.06388,2.06394,2.06371,2.06394,14000000.0
2006-05-15 20:34:00,2.06389,2.06389,2.06342,2.06342,28000000.0
2006-05-15 20:35:00,2.0632,2.0632,2.06282,2.06282,23000000.0
2006-05-15 20:36:00,2.06281,2.06281,2.06274,2.06276,11000000.0
2006-05-15 20:37:00,2.06319,2.06333,2.06319,2.06324,7000000.0
2006-05-15 20:38:00,2.06315,2.06358,2.06315,2.06358,10000000.0
2006-05-15 20:39:00,2.06374,2.06397,2.06374,2.06397,9000000.0
2006-05-15 20:40:00,2.06402,2.06406,2.06387,2.06387,8000000.0
2006-05-15 20:41:00,2.06374,2.06374,2.06346,2.0636,8000000.0
2006-05-15 20:42:00,2.06388,2.06418,2.06377,2.06377,15000000.0
2006-05-15 20:43:00,2.06391,2.06407,2.06384,2.06404,12000000.0
2006-05-15 20:44:00,2.06403,2.06412,2.064,2.0641,7000000.0
2006-05-15 20:45:00,2.06407,2.0641,2.06395,2.0641,12000000.0
2006-05-15 20:46:00,2.06413,2.06423,2.06413,2.06423,9000000.0
2006-05-15 20:47:00,2.06416,2.06421,2.06413,2.06418,11000000.0
2006-05-15 20:48:00,2.06409,2.06428,2.06409,2.06419,11000000.0
2006-05-15 20:49:00,2.06454,2.06485,2.06454,2.06485,18000000.0
2006-05-15 20:50:00,2.0648,2.0648,2.06454,2.06455,7000000.0
2006-05-15 20:51:00,2.06452,2.06457,2.06448,2.06456,18000000.0
2006-05-15 20:52:00,2.0645,2.06459,2.06429,2.06429,15000000.0
2006-05-15 20:53:00,2.06491,2.06507,2.06487,2.06487,8000000.0
2006-05-15 20:54:00,2.06467,2.06483,2.06461,2.06461,10000000.0
2006-05-15 20:55:00,2.06458,2.06491,2.06445,2.06483,10000000.0
2006-05-15 20:56:00,2.06502,2.06541,2.06502,2.06517,8000000.0
2006-05-15 20:57:00,2.06502,2.0651,2.06501,2.06504,18000000.0
2006-05-15 20:58:00,2.06503,2.06515,2.06503,2.06515,14000000.0
2006-05-15 20:59:00,2.06512,2.06516,2.06505,2.06511,8000000.0
2006-05-15 21:00:00,2.06514,2.06516,2.06503,2.06503,7000000.0
2006-05-15 21:01:00,2.06503,2.06516,2.06503,2.06516,16000000.0
2006-05-15 21:02:00,2.06532,2.06574,2.06532,2.06574,8000000.0
2006-05-15 21:03:00,2.06572,2.06581,2.0657,2.06573,13000000.0
2006-05-15 21:04:00,2.06569,2.06569,2.06554,2.06554,8000000.0
2006-05-15 21:05:00,2.06551,2.06569,2.06542,2.06569,11000000.0
2006-05-15 21:06:00,2.06579,2.06581,2.06562,2.06574,8000000.0
2006-05-15 21:07:00,2.06569,2.06574,2.06561,2.06565,7000000.0
2006-05-15 21:08:00,2.06563,2.06563,2.06545,2.06547,11000000.0
2006-05-15 21:09:00,2.06544,2.06551,2.06544,2.06551,9000000.0
2006-05-15 21:10:00,2.06557,2.06557,2.06539,2.06552,10000000.0
2006-05-15 21:11:00,2.06542,2.06554,2.06539,2.06539,8000000.0
2006-05-15 21:14:00,2.06549,2.06557,2.06545,2.06556,7000000.0
2006-05-15 21:15:00,2.06547,2.06562,2.06547,2.06553,11000000.0
2006-05-15 21:16:00,2.0656,2.06566,2.0656,2.06561,9000000.0
2006-05-15 21:17:00,2.0656,2.0656,2.06541,2.06544,7000000.0
2006-05-15 21:18:00,2.06535,2.06554,2.06535,2.06554,7000000.0
2006-05-15 21:19:00,2.06559,2.06567,2.06549,2.06553,8000000.0
2006-05-15 21:20:00,2.06565,2.06572,2.06565,2.06567,12000000.0
2006-05-15 21:21:00,2.0655,2.06561,2.06538,2.06561,8000000.0
2006-05-15 21:22:00,2.06568,2.06574,2.06565,2.06574,7000000.0
2006-05-15 21:24:00,2.06571,2.06571,2.06547,2.06559,11000000.0
2006-05-15 21:25:00,2.06559,2.06559,2.06536,2.06545,6000000.0
2006-05-15 21:26:00,2.06547,2.06547,2.06528,2.06528,5000000.0
2006-05-15 21:27:00,2.06534,2.06548,2.06534,2.06548,6000000.0
2006-05-15 21:28:00,2.06555,2.06555,2.06541,2.06545,20000000.0
2006-05-15 21:30:00,2.06529,2.06529,2.06494,2.06494,9000000.0
2006-05-15 21:31:00,2.06476,2.06476,2.06453,2.06453,4000000.0
2006-05-15 21:32:00,2.06437,2.06437,2.06412,2.06416,7000000.0
2006-05-15 21:33:00,2.06422,2.06422,2.06405,2.06421,6000000.0
2006-05-15 21:34:00,2.06425,2.06434,2.06425,2.06434,10000000.0
2006-05-15 21:35:00,2.06415,2.06415,2.06369,2.06369,11000000.0
2006-05-15 21:36:00,2.06367,2.06375,2.06361,2.0637,11000000.0
2006-05-15 21:37:00,2.0636,2.0636,2.06331,2.06335,11000000.0
2006-05-15 21:39:00,2.06333,2.06338,2.06324,2.06338,18000000.0
2006-05-15 21:40:00,2.06332,2.06338,2.06324,2.06331,12000000.0
2006-05-15 21:41:00,2.06345,2.06351,2.06325,2.06346,7000000.0
2006-05-15 21:42:00,2.06351,2.06358,2.06351,2.06353,7000000.0
2006-05-15 21:44:00,2.06347,2.06347,2.06325,2.06336,18000000.0
2006-05-15 21:45:00,2.06325,2.06345,2.06325,2.06345,7000000.0
2006-05-15 21:46:00,2.0633,2.0633,2.06316,2.06316,3000000.0
2006-05-15 21:47:00,2.063,2.06316,2.063,2.06313,5000000.0
2006-05-15 21:48:00,2.06312,2.0632,2.06312,2.06315,7000000.0
2006-05-15 21:49:00,2.06309,2.06309,2.06303,2.06304,8000000.0
2006-05-15 21:50:00,2.06297,2.06297,2.06275,2.06277,10000000.0
2006-05-15 21:51:00,2.06262,2.06262,2.06217,2.06217,7000000.0
2006-05-15 21:52:00,2.06195,2.06195,2.06169,2.0617,7000000.0
2006-05-15 21:53:00,2.06152,2.06163,2.0614,2.0614,8000000.0
2006-05-15 21:55:00,2.06176,2.06184,2.06171,2.06174,11000000.0
2006-05-15 21:57:00,2.06161,2.0617,2.0616,2.06168,13000000.0
2006-05-15 21:58:00,2.06162,2.06169,2.06158,2.06169,6000000.0
2006-05-15 21:59:00,2.06158,2.06181,2.0615,2.06156,25000000.0
2006-05-15 22:00:00,2.06139,2.06141,2.06105,2.06105,12000000.0
2006-05-15 22:01:00,2.06108,2.06109,2.06096,2.06109,6000000.0
2006-05-15 22:02:00,2.06104,2.0615,2.06104,2.0615,11000000.0
2006-05-15 22:03:00,2.06141,2.06153,2.06141,2.06146,9000000.0
2006-05-15 22:04:00,2.06136,2.06136,2.06103,2.06103,11000000.0
2006-05-15 22:05:00,2.0612,2.06137,2.06115,2.06137,5000000.0
2006-05-15 22:06:00,2.06142,2.06198,2.06142,2.06198,8000000.0
2006-05-15 22:07:00,2.06217,2.0623,2.06216,2.06227,15000000.0
2006-05-15 22:08:00,2.06235,2.0624,2.06233,2.06238,6000000.0
2006-05-15 22:09:00,2.06226,2.06226,2.06157,2.06157,13000000.0
2006-05-15 22:10:00,2.06134,2.06154,2.06124,2.06145,9000000.0
2006-05-15 22:11:00,2.06147,2.06147,2.06124,2.06144,8000000.0
2006-05-15 22:12:00,2.06131,2.06131,2.06099,2.06106,15000000.0
2006-05-15 22:13:00,2.0612,2.06131,2.0612,2.06128,10000000.0
2006-05-15 22:14:00,2.0612,2.06128,2.0612,2.06128,13000000.0
2006-05-15 22:15:00,2.06125,2.06132,2.06125,2.06127,7000000.0
2006-05-15 22:16:00,2.0611,2.06155,2.0611,2.06155,8000000.0
2006-05-15 22:17:00,2.06165,2.06166,2.06159,2.06166,16000000.0
2006-05-15 22:18:00,2.0618,2.0618,2.06169,2.06171,5000000.0
2006-05-15 22:19:00,2.06157,2.06167,2.06149,2.06165,6000000.0
2006-05-15 22:20:00,2.06157,2.0618,2.06124,2.0618,7000000.0
2006-05-15 22:23:00,2.06161,2.06161,2.06153,2.06153,15000000.0
2006-05-15 22:24:00,2.06161,2.06179,2.06159,2.06159,10000000.0
2006-05-15 22:25:00,2.06168,2.06184,2.06168,2.06184,5000000.0
2006-05-15 22:26:00,2.0618,2.0618,2.06149,2.06176,10000000.0
2006-05-15 22:27:00,2.06156,2.06156,2.06141,2.06141,10000000.0
2006-05-15 22:28:00,2.06152,2.06164,2.06152,2.06152,8000000.0
2006-05-15 22:29:00,2.06126,2.06131,2.06125,2.06126,7000000.0
2006-05-15 22:30:00,2.06127,2.06127,2.06113,2.0612,5000000.0
2006-05-15 22:31:00,2.06105,2.06105,2.06088,2.06088,7000000.0
2006-05-15 22:32:00,2.06095,2.06106,2.06085,2.06094,7000000.0
2006-05-15 22:33:00,2.06085,2.06085,2.0606,2.0606,6000000.0
2006-05-15 22:34:00,2.06059,2.06062,2.0603,2.06042,47000000.0
2006-05-15 22:35:00,2.0604,2.06046,2.06026,2.06046,8000000.0
2006-05-15 22:36:00,2.06039,2.06046,2.06037,2.06042,7000000.0
2006-05-15 22:37:00,2.06035,2.06035,2.06026,2.06031,28000000.0
2006-05-15 22:39:00,2.06023,2.06059,2.06023,2.06058,11000000.0
2006-05-15 22:40:00,2.06066,2.06114,2.06066,2.06114,9000000.0
2006-05-15 22:41:00,2.06124,2.06137,2.06124,2.06126,16000000.0
2006-05-15 22:42:00,2.06123,2.06137,2.06117,2.06118,9000000.0
2006-05-15 22:43:00,2.06115,2.06124,2.06115,2.06124,11000000.0
2006-05-15 22:44:00,2.06131,2.06151,2.06131,2.06151,8000000.0
2006-05-15 22:45:00,2.06158,2.06164,2.06158,2.06158,12000000.0
2006-05-15 22:46:00,2.06168,2.06183,2.06168,2.06175,9000000.0
2006-05-15 22:47:00,2.06166,2.06184,2.06166,2.06184,16000000.0
2006-05-15 22:48:00,2.06186,2.06197,2.06178,2.06178,11000000.0
2006-05-15 22:49:00,2.06179,2.06183,2.06161,2.06161,12000000.0
2006-05-15 22:50:00,2.06161,2.06179,2.06158,2.06179,16000000.0
2006-05-15 22:51:00,2.06209,2.06234,2.06202,2.06233,7000000.0
2006-05-15 22:52:00,2.06255,2.06255,2.06234,2.06242,5000000.0
2006-05-15 22:53:00,2.06218,2.06218,2.06208,2.06215,8000000.0
2006-05-15 22:54:00,2.06215,2.06215,2.06204,2.06206,7000000.0
2006-05-15 22:55:00,2.06198,2.06198,2.06184,2.06193,8000000.0
2006-05-15 22:56:00,2.06197,2.06197,2.06186,2.06195,8000000.0
2006-05-15 22:57:00,2.06193,2.06228,2.06184,2.06213,10000000.0
2006-05-15 22:58:00,2.06231,2.06236,2.06222,2.06231,7000000.0
2006-05-15 23:24:00,2.06243,2.06268,2.06243,2.06263,9000000.0
2006-05-15 23:25:00,2.06315,2.0634,2.06315,2.0634,10000000.0
2006-05-15 23:26:00,2.06338,2.06346,2.06336,2.06346,5000000.0
2006-05-15 23:28:00,2.06334,2.06334,2.06324,2.06324,7000000.0
2006-05-15 23:31:00,2.06298,2.06298,2.06289,2.06289,14000000.0
2006-05-15 23:32:00,2.06293,2.0631,2.06286,2.06286,9000000.0
2006-05-15 23:34:00,2.06313,2.06326,2.06308,2.06308,6000000.0
2006-05-15 23:35:00,2.06322,2.06343,2.06322,2.0634,12000000.0
2006-05-15 23:37:00,2.06337,2.06345,2.06332,2.06336,8000000.0
2006-05-15 23:38:00,2.06319,2.06327,2.06318,2.06322,8000000.0
2006-05-15 23:39:00,2.06302,2.0632,2.06291,2.06315,11000000.0
2006-05-15 23:40:00,2.06321,2.06342,2.06302,2.06302,21000000.0
2006-05-15 23:41:00,2.06343,2.06352,2.06326,2.06352,7000000.0
2006-05-15 23:42:00,2.06349,2.06365,2.06349,2.06365,19000000.0
2006-05-15 23:44:00,2.06339,2.06339,2.06181,2.06181,8000000.0
2006-05-15 23:45:00,2.06175,2.06202,2.06175,2.06192,7000000.0
2006-05-15 23:46:00,2.06175,2.06175,2.06168,2.06173,8000000.0
2006-05-15 23:47:00,2.06183,2.06183,2.0617,2.06171,7000000.0
2006-05-15 23:51:00,2.06171,2.06171,2.06149,2.0615,7000000.0
2006-05-15 23:52:00,2.06149,2.06157,2.06146,2.06146,7000000.0
2006-05-15 23:53:00,2.06123,2.06146,2.06118,2.06135,10000000.0
2006-05-15 23:55:00,2.06107,2.06119,2.061,2.06119,9000000.0
2006-05-15 23:56:00,2.0611,2.06123,2.06082,2.06082,12000000.0
2006-05-15 23:57:00,2.06122,2.06124,2.06074,2.06095,8000000.0
2006-05-15 23:58:00,2.0607,2.06076,2.06052,2.06052,8000000.0
2006-05-15 23:59:00,2.06104,2.0612,2.06104,2.06118,6000000.0
2006-05-16 00:00:00,2.0609,2.0609,2.06049,2.06059,7000000.0
2006-05-16 00:01:00,2.0606,2.06061,2.06045,2.06058,8000000.0
2006-05-16 00:02:00,2.06031,2.06031,2.05984,2.05993,9000000.0
2006-05-16 00:03:00,2.06052,2.06079,2.06052,2.06079,5000000.0
2006-05-16 00:04:00,2.06081,2.06091,2.06081,2.06087,10000000.0
2006-05-16 00:05:00,2.0613,2.06167,2.0613,2.0615,9000000.0
2006-05-16 00:06:00,2.06147,2.06147,2.06122,2.06126,8000000.0
2006-05-16 00:07:00,2.06146,2.06182,2.0614,2.06182,9000000.0
2006-05-16 00:08:00,2.06188,2.06202,2.06188,2.06195,8000000.0
2006-05-16 00:09:00,2.06199,2.06217,2.06199,2.06207,9000000.0
2006-05-16 00:10:00,2.06194,2.06194,2.06181,2.06184,23000000.0
2006-05-16 00:11:00,2.06198,2.06209,2.06187,2.06202,11000000.0
2006-05-16 00:12:00,2.06193,2.06197,2.06128,2.06128,9000000.0
2006-05-16 00:13:00,2.06125,2.06125,2.06106,2.06106,8000000.0
2006-05-16 00:16:00,2.06087,2.06087,2.06075,2.06075,9000000.0
2006-05-16 00:17:00,2.06067,2.06082,2.06066,2.06076,7000000.0
2006-05-16 00:19:00,2.06076,2.06079,2.06066,2.06079,11000000.0
2006-05-16 00:20:00,2.06077,2.06087,2.06075,2.06081,9000000.0
2006-05-16 00:21:00,2.06071,2.06071,2.06051,2.0606,8000000.0
2006-05-16 00:22:00,2.06054,2.06068,2.06047,2.06068,6000000.0
2006-05-16 00:23:00,2.06071,2.06081,2.06064,2.06081,7000000.0
2006-05-16 00:24:00,2.06065,2.06072,2.06052,2.06057,8000000.0
2006-05-16 00:25:00,2.06055,2.06064,2.06054,2.06064,11000000.0
2006-05-16 00:26:00,2.06088,2.06088,2.06061,2.06088,7000000.0
2006-05-16 00:27:00,2.06061,2.06066,2.06061,2.06065,10000000.0
2006-05-16 00:28:00,2.06065,2.06089,2.06065,2.06065,8000000.0
2006-05-16 00:30:00,2.06091,2.06118,2.06085,2.06118,7000000.0
2006-05-16 00:31:00,2.06118,2.06118,2.06109,2.06114,7000000.0
2006-05-16 00:32:00,2.06113,2.06121,2.06098,2.06121,7000000.0
2006-05-16 00:34:00,2.06119,2.06119,2.06046,2.06046,7000000.0
2006-05-16 00:35:00,2.06059,2.06072,2.06059,2.06066,6000000.0
2006-05-16 00:36:00,2.06067,2.06069,2.06058,2.06069,5000000.0
2006-05-16 00:37:00,2.0607,2.06091,2.0607,2.06091,6000000.0
2006-05-16 00:38:00,2.06034,2.06041,2.06008,2.06032,7000000.0
2006-05-16 00:39:00,2.0604,2.06048,2.06033,2.06041,10000000.0
2006-05-16 00:40:00,2.06028,2.06065,2.06028,2.06065,7000000.0
2006-05-16 00:42:00,2.06065,2.06069,2.06053,2.06069,8000000.0
2006-05-16 00:43:00,2.06072,2.06083,2.06065,2.06083,7000000.0
2006-05-16 00:44:00,2.06096,2.06112,2.06054,2.061,11000000.0
2006-05-16 00:45:00,2.06076,2.06076,2.06014,2.06016,7000000.0
2006-05-16 00:46:00,2.06017,2.06052,2.06017,2.06052,10000000.0
2006-05-16 00:47:00,2.06076,2.06076,2.06027,2.06027,7000000.0
2006-05-16 00:48:00,2.06005,2.06039,2.06005,2.06039,8000000.0
2006-05-16 00:49:00,2.05985,2.06001,2.05946,2.06001,5000000.0
2006-05-16 00:50:00,2.06043,2.06043,2.05998,2.06023,10000000.0
2006-05-16 00:51:00,2.06011,2.06011,2.05994,2.06002,5000000.0
2006-05-16 00:52:00,2.06011,2.06011,2.05976,2.05976,7000000.0
2006-05-16 00:54:00,2.06049,2.0607,2.06045,2.0607,10000000.0
2006-05-16 00:55:00,2.06064,2.06064,2.06034,2.0604,7000000.0
2006-05-16 00:56:00,2.05992,2.05992,2.05956,2.05964,6000000.0
2006-05-16 00:57:00,2.05958,2.05958,2.05921,2.05921,8000000.0
2006-05-16 00:58:00,2.05946,2.06005,2.05946,2.06005,10000000.0
2006-05-16 00:59:00,2.05993,2.05993,2.05868,2.05868,7000000.0
2006-05-16 01:00:00,2.05868,2.05932,2.05868,2.0592,19000000.0
2006-05-16 01:01:00,2.05962,2.06015,2.05962,2.06015,12000000.0
2006-05-16 01:02:00,2.06013,2.06096,2.06006,2.06096,8000000.0
2006-05-16 01:03:00,2.06123,2.0615,2.06115,2.0615,7000000.0
2006-05-16 01:04:00,2.06167,2.06179,2.06149,2.06162,8000000.0
2006-05-16 01:05:00,2.06182,2.06217,2.06182,2.06213,7000000.0
2006-05-16 01:06:00,2.06256,2.06257,2.06236,2.06257,8000000.0
2006-05-16 01:07:00,2.06228,2.06246,2.06228,2.06237,11000000.0
2006-05-16 01:08:00,2.06271,2.06309,2.06271,2.06282,10000000.0
2006-05-16 01:09:00,2.06304,2.06342,2.06299,2.06342,8000000.0
2006-05-16 01:10:00,2.06341,2.06356,2.06329,2.06354,10000000.0
2006-05-16 01:11:00,2.06322,2.06336,2.06317,2.06322,11000000.0
2006-05-16 01:12:00,2.06337,2.06337,2.06328,2.06328,8000000.0
2006-05-16 01:13:00,2.06324,2.06324,2.06311,2.06313,8000000.0
2006-05-16 01:14:00,2.06324,2.06343,2.06323,2.06343,10000000.0
2006-05-16 01:15:00,2.06349,2.06379,2.06349,2.06379,10000000.0
2006-05-16 01:16:00,2.06393,2.06393,2.06356,2.06381,8000000.0
2006-05-16 01:17:00,2.06382,2.06382,2.06347,2.06347,11000000.0
2006-05-16 01:18:00,2.06367,2.06367,2.0634,2.06356,10000000.0
2006-05-16 01:20:00,2.06346,2.06356,2.06346,2.06349,13000000.0
2006-05-16 01:21:00,2.06362,2.06365,2.06358,2.06361,7000000.0
2006-05-16 01:22:00,2.06348,2.06357,2.06338,2.06342,7000000.0
2006-05-16 01:26:00,2.06342,2.06347,2.06335,2.06346,14000000.0
2006-05-16 01:27:00,2.0636,2.06397,2.0636,2.06397,15000000.0
2006-05-16 01:28:00,2.06376,2.06381,2.06363,2.06364,9000000.0
2006-05-16 01:29:00,2.06324,2.06338,2.06306,2.06306,10000000.0
2006-05-16 01:30:00,2.06298,2.06298,2.06238,2.06238,10000000.0
2006-05-16 01:31:00,2.06242,2.06247,2.06226,2.06247,7000000.0
2006-05-16 01:32:00,2.06245,2.0625,2.06234,2.06241,18000000.0
2006-05-16 01:34:00,2.0624,2.0624,2.06232,2.06232,16000000.0
2006-05-16 01:35:00,2.06232,2.06232,2.06209,2.06211,8000000.0
2006-05-16 01:36:00,2.06209,2.0621,2.06192,2.0621,9000000.0
2006-05-16 01:37:00,2.06233,2.06267,2.06219,2.06267,5000000.0
2006-05-16 01:38:00,2.0627,2.0627,2.0626,2.06261,12000000.0
2006-05-16 01:39:00,2.06253,2.06253,2.06211,2.06211,12000000.0
2006-05-16 01:40:00,2.06169,2.0618,2.06161,2.0618,7000000.0
2006-05-16 01:41:00,2.06169,2.06179,2.06164,2.06179,11000000.0
2006-05-16 01:42:00,2.06192,2.06232,2.06191,2.06232,7000000.0
2006-05-16 01:43:00,2.06242,2.06252,2.06233,2.06235,8000000.0
2006-05-16 01:44:00,2.06217,2.06229,2.06216,2.06229,7000000.0
2006-05-16 01:45:00,2.06234,2.06237,2.06224,2.06237,7000000.0
2006-05-16 01:46:00,2.06235,2.06235,2.062,2.06212,7000000.0
2006-05-16 01:47:00,2.06185,2.0619,2.06127,2.06127,14000000.0
2006-05-16 01:48:00,2.06126,2.06135,2.06118,2.06135,7000000.0
2006-05-16 01:49:00,2.06134,2.06148,2.0612,2.06148,8000000.0
2006-05-16 01:50:00,2.06156,2.06164,2.06156,2.06162,10000000.0
2006-05-16 01:51:00,2.0617,2.06209,2.0617,2.06209,16000000.0
2006-05-16 01:52:00,2.0621,2.06226,2.06207,2.06215,13000000.0
2006-05-16 01:53:00,2.06231,2.06247,2.06231,2.06241,7000000.0
2006-05-16 01:54:00,2.06237,2.06256,2.06231,2.06248,9000000.0
2006-05-16 01:55:00,2.06238,2.06269,2.06238,2.0626,11000000.0
2006-05-16 01:56:00,2.06282,2.06282,2.06242,2.06242,17000000.0
2006-05-16 01:57:00,2.06199,2.06203,2.0618,2.0618,13000000.0
2006-05-16 01:58:00,2.06183,2.06221,2.06183,2.06221,10000000.0
2006-05-16 01:59:00,2.06232,2.06239,2.06225,2.06239,7000000.0
2006-05-16 02:00:00,2.06245,2.06262,2.06245,2.06262,10000000.0
2006-05-16 02:01:00,2.06272,2.06299,2.06272,2.06279,8000000.0
2006-05-16 02:02:00,2.06274,2.06274,2.06243,2.06244,7000000.0
2006-05-16 02:03:00,2.06234,2.06248,2.06049,2.06248,10000000.0
2006-05-16 02:04:00,2.06228,2.06254,2.06228,2.06243,7000000.0
2006-05-16 02:05:00,2.06232,2.06246,2.06229,2.06242,10000000.0
2006-05-16 02:06:00,2.06243,2.06243,2.0621,2.06213,10000000.0
2006-05-16 02:07:00,2.06228,2.0624,2.06201,2.06201,8000000.0
2006-05-16 02:08:00,2.06159,2.06159,2.06136,2.06136,8000000.0
2006-05-16 02:09:00,2.061,2.06108,2.06085,2.06101,7000000.0
2006-05-16 02:10:00,2.06117,2.06246,2.06117,2.0624,9000000.0
2006-05-16 02:11:00,2.06329,2.06329,2.06227,2.06227,8000000.0
2006-05-16 02:12:00,2.0623,2.06257,2.06224,2.06257,8000000.0
2006-05-16 02:13:00,2.0625,2.06254,2.06236,2.06254,7000000.0
2006-05-16 02:15:00,2.06248,2.0626,2.0624,2.0626,8000000.0
2006-05-16 02:16:00,2.06258,2.06258,2.06245,2.06245,8000000.0
2006-05-16 02:17:00,2.06252,2.06256,2.06241,2.06256,6000000.0
2006-05-16 02:18:00,2.06236,2.06249,2.06174,2.06174,7000000.0
2006-05-16 02:19:00,2.06179,2.06226,2.06179,2.06187,11000000.0
2006-05-16 02:20:00,2.06169,2.06261,2.06159,2.06261,6000000.0
2006-05-16 02:21:00,2.06318,2.06318,2.06248,2.06248,7000000.0
2006-05-16 02:22:00,2.06206,2.06206,2.06173,2.06175,8000000.0
2006-05-16 02:23:00,2.06184,2.06214,2.06184,2.06209,10000000.0
2006-05-16 02:24:00,2.06207,2.06207,2.06188,2.06188,11000000.0
2006-05-16 02:25:00,2.06178,2.06222,2.06178,2.06199,11000000.0
2006-05-16 02:26:00,2.06171,2.06173,2.06157,2.06157,8000000.0
2006-05-16 02:27:00,2.06171,2.06218,2.06171,2.06209,9000000.0
2006-05-16 02:28:00,2.0621,2.06232,2.06208,2.06208,10000000.0
2006-05-16 02:29:00,2.06192,2.06192,2.06118,2.06118,7000000.0
2006-05-16 02:30:00,2.061,2.06136,2.0609,2.06122,10000000.0
2006-05-16 02:31:00,2.0613,2.0613,2.06104,2.0612,8000000.0
2006-05-16 02:32:00,2.06128,2.0614,2.06126,2.06131,8000000.0
2006-05-16 02:33:00,2.06118,2.06162,2.06118,2.06162,8000000.0
2006-05-16 02:34:00,2.06171,2.06179,2.06161,2.06171,7000000.0
2006-05-16 02:36:00,2.06164,2.06204,2.06164,2.06194,7000000.0
2006-05-16 02:37:00,2.06199,2.06199,2.06161,2.06185,7000000.0
2006-05-16 02:38:00,2.06186,2.06197,2.06178,2.06178,7000000.0
2006-05-16 02:39:00,2.06163,2.06176,2.06161,2.06161,8000000.0
2006-05-16 02:40:00,2.06164,2.06175,2.06164,2.06164,7000000.0
2006-05-16 02:41:00,2.06161,2.06161,2.06115,2.06115,8000000.0
2006-05-16 02:42:00,2.06094,2.06094,2.06078,2.06078,2000000.0
2006-05-16 02:43:00,2.06055,2.06055,2.05947,2.05947,9000000.0
2006-05-16 02:44:00,2.05911,2.0592,2.05884,2.05884,7000000.0
2006-05-16 02:45:00,2.05906,2.05963,2.05906,2.05953,8000000.0
2006-05-16 02:46:00,2.05952,2.05959,2.05942,2.05953,8000000.0
2006-05-16 02:47:00,2.05956,2.05987,2.05956,2.05969,9000000.0
2006-05-16 02:48:00,2.05956,2.05956,2.05942,2.05942,8000000.0
2006-05-16 02:49:00,2.05896,2.05897,2.05867,2.05871,11000000.0
2006-05-16 02:50:00,2.05804,2.05837,2.05804,2.05823,7000000.0
2006-05-16 02:51:00,2.05798,2.05842,2.05797,2.05842,8000000.0
2006-05-16 02:52:00,2.05847,2.05847,2.05817,2.05842,6000000.0
2006-05-16 02:53:00,2.05836,2.05844,2.05835,2.05844,8000000.0
2006-05-16 02:54:00,2.0585,2.0585,2.05828,2.05834,8000000.0
2006-05-16 02:55:00,2.05816,2.05857,2.05816,2.05843,8000000.0
2006-05-16 02:56:00,2.05812,2.05812,2.05787,2.05787,7000000.0
2006-05-16 02:57:00,2.0579,2.05793,2.05769,2.0579,8000000.0
2006-05-16 02:58:00,2.05757,2.05786,2.05757,2.05786,6000000.0
2006-05-16 02:59:00,2.05796,2.05796,2.05775,2.05785,9000000.0
2006-05-16 03:00:00,2.05786,2.05786,2.05766,2.05783,6000000.0
2006-05-16 03:01:00,2.05764,2.05764,2.05727,2.05738,8000000.0
2006-05-16 03:02:00,2.05791,2.05825,2.05791,2.05791,11000000.0
2006-05-16 03:03:00,2.05781,2.05809,2.05781,2.05806,7000000.0
2006-05-16 03:05:00,2.05798,2.05817,2.05798,2.0581,8000000.0
2006-05-16 03:06:00,2.05797,2.058,2.05772,2.058,8000000.0
2006-05-16 03:07:00,2.05812,2.05903,2.05812,2.05903,8000000.0
2006-05-16 03:08:00,2.059,2.0591,2.05875,2.05906,10000000.0
2006-05-16 03:09:00,2.05896,2.05896,2.05852,2.05852,8000000.0
2006-05-16 03:10:00,2.05827,2.05827,2.05804,2.05809,7000000.0
2006-05-16 03:11:00,2.05826,2.05862,2.05824,2.05862,10000000.0
2006-05-16 03:12:00,2.05864,2.05864,2.05842,2.05845,7000000.0
2006-05-16 03:13:00,2.05868,2.05916,2.05868,2.05909,11000000.0
2006-05-16 03:14:00,2.05952,2.05985,2.05952,2.05975,11000000.0
2006-05-16 03:15:00,2.0598,2.0598,2.05948,2.05948,7000000.0
2006-05-16 03:16:00,2.05924,2.05934,2.05892,2.05892,7000000.0
2006-05-16 03:17:00,2.05895,2.05923,2.05869,2.05923,11000000.0
2006-05-16 03:18:00,2.05922,2.0594,2.05917,2.05926,10000000.0
2006-05-16 03:19:00,2.05916,2.05927,2.05911,2.05927,6000000.0
2006-05-16 03:20:00,2.05934,2.05935,2.05926,2.05926,7000000.0
2006-05-16 03:21:00,2.05952,2.05988,2.05947,2.05987,7000000.0
2006-05-16 03:22:00,2.06007,2.06019,2.05999,2.06015,7000000.0
2006-05-16 03:23:00,2.06018,2.06027,2.05993,2.06027,7000000.0
2006-05-16 03:25:00,2.06042,2.06045,2.06027,2.06036,8000000.0
2006-05-16 03:26:00,2.06038,2.06067,2.06037,2.06059,11000000.0
2006-05-16 03:27:00,2.06064,2.06064,2.06046,2.0605,8000000.0
2006-05-16 03:28:00,2.06076,2.06097,2.06008,2.06008,10000000.0
2006-05-16 03:29:00,2.05944,2.05944,2.05907,2.05924,11000000.0
2006-05-16 03:30:00,2.05934,2.05934,2.05917,2.05922,7000000.0
2006-05-16 03:31:00,2.0593,2.05948,2.05906,2.05906,9000000.0
2006-05-16 03:32:00,2.05925,2.05939,2.05917,2.05939,6000000.0
2006-05-16 03:33:00,2.05934,2.05948,2.05919,2.05919,7000000.0
2006-05-16 03:34:00,2.05871,2.05879,2.05854,2.05879,8000000.0
2006-05-16 03:35:00,2.05864,2.05883,2.05848,2.05849,10000000.0
2006-05-16 03:36:00,2.05842,2.05866,2.05842,2.05858,8000000.0
2006-05-16 03:37:00,2.05864,2.05876,2.05857,2.05873,9000000.0
2006-05-16 03:38:00,2.05844,2.05887,2.05844,2.05887,7000000.0
2006-05-16 03:39:00,2.05872,2.05908,2.05872,2.05908,8000000.0
2006-05-16 03:40:00,2.05906,2.05906,2.05887,2.05888,7000000.0
2006-05-16 03:41:00,2.05896,2.05931,2.05896,2.05921,10000000.0
2006-05-16 03:42:00,2.05879,2.05879,2.05853,2.05869,10000000.0
2006-05-16 03:43:00,2.05878,2.05918,2.05878,2.05909,8000000.0
2006-05-16 03:44:00,2.05906,2.05906,2.05863,2.05863,5000000.0
2006-05-16 03:45:00,2.05923,2.05932,2.05883,2.05897,8000000.0
2006-05-16 03:46:00,2.05918,2.05926,2.05912,2.05912,7000000.0
2006-05-16 03:47:00,2.05912,2.05936,2.05912,2.05915,7000000.0
2006-05-16 03:48:00,2.05916,2.0592,2.0586,2.0586,8000000.0
2006-05-16 03:49:00,2.05803,2.05838,2.05803,2.05837,8000000.0
2006-05-16 03:50:00,2.05824,2.05824,2.05754,2.05754,8000000.0
2006-05-16 03:51:00,2.05746,2.05746,2.05724,2.05724,9000000.0
2006-05-16 03:52:00,2.05722,2.0573,2.05702,2.05703,8000000.0
2006-05-16 03:53:00,2.05723,2.05723,2.05694,2.05694,10000000.0
2006-05-16 03:54:00,2.05705,2.05737,2.05703,2.05703,7000000.0
2006-05-16 03:55:00,2.05719,2.05722,2.05701,2.05713,7000000.0
2006-05-16 03:56:00,2.05721,2.05721,2.05642,2.05642,7000000.0
2006-05-16 03:57:00,2.05666,2.0568,2.05666,2.0568,8000000.0
2006-05-16 03:58:00,2.05662,2.05673,2.0549,2.05672,7000000.0
2006-05-16 03:59:00,2.05647,2.05688,2.05647,2.05673,7000000.0
2006-05-16 04:00:00,2.05699,2.05718,2.05699,2.05718,6000000.0
2006-05-16 04:01:00,2.05716,2.05719,2.05707,2.05709,7000000.0
2006-05-16 04:03:00,2.05704,2.05765,2.05704,2.05764,8000000.0
2006-05-16 04:04:00,2.0573,2.0573,2.05677,2.05683,8000000.0
2006-05-16 04:05:00,2.05725,2.05725,2.05688,2.05688,8000000.0
2006-05-16 04:06:00,2.05681,2.05727,2.05681,2.05727,9000000.0
2006-05-16 04:07:00,2.05731,2.05753,2.05708,2.0571,11000000.0
2006-05-16 04:08:00,2.05718,2.05769,2.05718,2.05769,2000000.0
2006-05-16 04:09:00,2.05787,2.05787,2.05739,2.05766,7000000.0
2006-05-16 04:11:00,2.05756,2.05774,2.05756,2.05766,7000000.0
2006-05-16 04:12:00,2.05747,2.05774,2.05747,2.05774,7000000.0
2006-05-16 04:13:00,2.05771,2.05773,2.0574,2.0574,8000000.0
2006-05-16 04:15:00,2.05737,2.05754,2.05737,2.05748,7000000.0
2006-05-16 04:16:00,2.05752,2.05802,2.05752,2.05802,5000000.0
2006-05-16 04:17:00,2.05813,2.05813,2.0579,2.05809,7000000.0
2006-05-16 04:18:00,2.058,2.05809,2.05798,2.058,8000000.0
2006-05-16 04:19:00,2.05806,2.05819,2.05799,2.05806,8000000.0
2006-05-16 04:20:00,2.05758,2.058,2.05749,2.058,10000000.0
2006-05-16 04:21:00,2.05822,2.05846,2.05822,2.05838,8000000.0
2006-05-16 04:22:00,2.05822,2.05845,2.0581,2.05842,9000000.0
2006-05-16 04:23:00,2.05842,2.05842,2.05816,2.05818,7000000.0
2006-05-16 04:24:00,2.05809,2.0583,2.05809,2.0583,9000000.0
2006-05-16 04:26:00,2.05825,2.05838,2.05825,2.05826,7000000.0
2006-05-16 04:27:00,2.05831,2.05833,2.05816,2.05816,8000000.0
2006-05-16 04:28:00,2.05845,2.05853,2.05823,2.05853,7000000.0
2006-05-16 04:29:00,2.05848,2.05852,2.0583,2.05838,8000000.0
2006-05-16 04:30:00,2.05828,2.05828,2.05803,2.05826,9000000.0
2006-05-16 04:32:00,2.05815,2.05815,2.05772,2.05792,9000000.0
2006-05-16 04:33:00,2.05778,2.0579,2.05767,2.05767,8000000.0
2006-05-16 04:35:00,2.05781,2.05781,2.05774,2.05774,7000000.0
2006-05-16 04:36:00,2.05774,2.05813,2.05774,2.05813,6000000.0
2006-05-16 04:37:00,2.05843,2.05873,2.05843,2.0587,11000000.0
2006-05-16 04:38:00,2.05905,2.05905,2.05876,2.05879,9000000.0
2006-05-16 04:39:00,2.05876,2.05882,2.05869,2.05869,9000000.0
2006-05-16 04:40:00,2.05873,2.05873,2.05845,2.05845,9000000.0
2006-05-16 04:42:00,2.05856,2.05863,2.05847,2.05849,7000000.0
2006-05-16 04:43:00,2.05844,2.05852,2.05812,2.05822,11000000.0
2006-05-16 04:45:00,2.05846,2.05852,2.05829,2.05847,8000000.0
2006-05-16 04:47:00,2.05856,2.05857,2.05856,2.05857,2000000.0
2006-05-16 04:48:00,2.05864,2.05864,2.05849,2.05862,7000000.0
2006-05-16 04:50:00,2.05847,2.05864,2.0584,2.05853,6000000.0
2006-05-16 04:51:00,2.05839,2.05845,2.05831,2.05831,7000000.0
2006-05-16 04:52:00,2.05829,2.05857,2.05825,2.05857,10000000.0
2006-05-16 04:55:00,2.05863,2.0587,2.05859,2.0587,8000000.0
2006-05-16 04:57:00,2.05864,2.05876,2.05864,2.05872,8000000.0
2006-05-16 04:58:00,2.05873,2.05873,2.05858,2.05862,8000000.0
2006-05-16 04:59:00,2.05869,2.05881,2.05864,2.05881,8000000.0
2006-05-16 05:00:00,2.05865,2.05872,2.05853,2.05867,7000000.0
2006-05-16 05:01:00,2.05884,2.05886,2.05861,2.05875,7000000.0
2006-05-16 05:03:00,2.05891,2.05891,2.0587,2.05872,7000000.0
2006-05-16 05:05:00,2.0585,2.05898,2.0585,2.05898,8000000.0
2006-05-16 05:06:00,2.05862,2.05892,2.05855,2.05855,8000000.0
2006-05-16 05:07:00,2.05871,2.05874,2.05843,2.05852,8000000.0
2006-05-16 05:08:00,2.05843,2.05847,2.0583,2.05831,10000000.0
2006-05-16 05:09:00,2.05845,2.05845,2.0581,2.0581,7000000.0
2006-05-16 05:10:00,2.05841,2.05847,2.05832,2.05838,7000000.0
2006-05-16 05:11:00,2.05849,2.05861,2.05831,2.0585,8000000.0
2006-05-16 05:12:00,2.05846,2.05877,2.05846,2.05873,11000000.0
2006-05-16 05:13:00,2.05881,2.05892,2.05856,2.05856,8000000.0
2006-05-16 05:14:00,2.05849,2.05849,2.0578,2.0578,11000000.0
2006-05-16 05:15:00,2.05771,2.05798,2.05771,2.05785,11000000.0
2006-05-16 05:16:00,2.05808,2.05818,2.05808,2.05808,9000000.0
2006-05-16 05:17:00,2.05789,2.05797,2.05784,2.05793,8000000.0
2006-05-16 05:18:00,2.05798,2.05818,2.05793,2.05818,8000000.0
2006-05-16 05:19:00,2.05828,2.05834,2.05818,2.05834,7000000.0
2006-05-16 05:20:00,2.05823,2.05823,2.05792,2.05807,10000000.0
2006-05-16 05:21:00,2.05807,2.05817,2.05807,2.0581,8000000.0
2006-05-16 05:22:00,2.05789,2.05803,2.05789,2.05795,7000000.0
2006-05-16 05:23:00,2.05801,2.05801,2.05761,2.05761,10000000.0
2006-05-16 05:24:00,2.05756,2.05793,2.05756,2.05772,7000000.0
2006-05-16 05:25:00,2.05784,2.05825,2.05784,2.05822,7000000.0
2006-05-16 05:26:00,2.05827,2.05827,2.05799,2.05812,7000000.0
2006-05-16 05:27:00,2.05799,2.05806,2.05784,2.05794,8000000.0
2006-05-16 05:28:00,2.05798,2.05798,2.05781,2.05781,9000000.0
2006-05-16 05:29:00,2.05793,2.05793,2.05778,2.05793,7000000.0
2006-05-16 05:30:00,2.05829,2.05829,2.05811,2.05811,7000000.0
2006-05-16 05:31:00,2.05828,2.05828,2.05794,2.05797,8000000.0
2006-05-16 05:32:00,2.05785,2.05785,2.05767,2.05779,8000000.0
2006-05-16 05:33:00,2.05785,2.05806,2.05776,2.05787,9000000.0
2006-05-16 05:34:00,2.05799,2.05803,2.05793,2.05803,5000000.0
2006-05-16 05:36:00,2.05778,2.05794,2.05748,2.05748,11000000.0
2006-05-16 05:37:00,2.05747,2.05757,2.05744,2.05753,7000000.0
2006-05-16 05:38:00,2.05772,2.05808,2.05772,2.05805,6000000.0
2006-05-16 05:39:00,2.05858,2.05858,2.05839,2.05839,7000000.0
2006-05-16 05:40:00,2.05825,2.05832,2.05801,2.05822,8000000.0
2006-05-16 05:41:00,2.05832,2.05853,2.05832,2.05851,8000000.0
2006-05-16 05:42:00,2.05842,2.05842,2.05811,2.05824,7000000.0
2006-05-16 05:43:00,2.05817,2.05817,2.05787,2.058,9000000.0
2006-05-16 05:44:00,2.05819,2.05819,2.05677,2.05677,8000000.0
2006-05-16 05:45:00,2.05645,2.05655,2.05631,2.05647,11000000.0
2006-05-16 05:46:00,2.05645,2.05669,2.05645,2.05668,5000000.0
2006-05-16 05:47:00,2.05678,2.05699,2.05678,2.05699,8000000.0
2006-05-16 05:48:00,2.05706,2.05724,2.05706,2.05724,7000000.0
2006-05-16 05:49:00,2.05714,2.05721,2.05699,2.05699,8000000.0
2006-05-16 05:50:00,2.05723,2.05739,2.05718,2.05739,9000000.0
2006-05-16 05:51:00,2.05771,2.05787,2.05747,2.05747,8000000.0
2006-05-16 05:52:00,2.0577,2.05901,2.0577,2.05901,8000000.0
2006-05-16 05:53:00,2.05899,2.05899,2.05864,2.05884,7000000.0
2006-05-16 05:54:00,2.0589,2.0589,2.05842,2.05863,10000000.0
2006-05-16 05:55:00,2.0586,2.0586,2.05834,2.05846,8000000.0
2006-05-16 05:56:00,2.05842,2.05859,2.05841,2.05859,5000000.0
2006-05-16 05:57:00,2.05879,2.05893,2.05878,2.05888,8000000.0
2006-05-16 05:58:00,2.05892,2.05906,2.05875,2.0588,9000000.0
2006-05-16 05:59:00,2.05878,2.05919,2.05878,2.05885,10000000.0
2006-05-16 06:00:00,2.05855,2.05877,2.05844,2.05844,8000000.0
2006-05-16 06:01:00,2.05822,2.05833,2.05819,2.05819,7000000.0
2006-05-16 06:02:00,2.0584,2.0586,2.05831,2.05831,7000000.0
2006-05-16 06:03:00,2.05844,2.05896,2.05844,2.05895,8000000.0
2006-05-16 06:04:00,2.05978,2.05982,2.05964,2.05975,7000000.0
2006-05-16 06:05:00,2.05965,2.05975,2.05925,2.05975,7000000.0
2006-05-16 06:06:00,2.0598,2.05982,2.05967,2.05967,5000000.0
2006-05-16 06:07:00,2.05953,2.05953,2.05945,2.05951,7000000.0
2006-05-16 06:08:00,2.05945,2.05945,2.05919,2.05928,6000000.0
2006-05-16 06:09:00,2.05931,2.0596,2.05931,2.0596,8000000.0
2006-05-16 06:10:00,2.06,2.06,2.05989,2.05997,8000000.0
2006-05-16 06:11:00,2.06006,2.06006,2.05961,2.05961,8000000.0
2006-05-16 06:12:00,2.05947,2.05966,2.05947,2.05958,8000000.0
2006-05-16 06:13:00,2.0591,2.0591,2.05869,2.05902,8000000.0
2006-05-16 06:14:00,2.05982,2.06002,2.05976,2.05979,7000000.0
2006-05-16 06:15:00,2.05994,2.06195,2.05994,2.06195,8000000.0
2006-05-16 06:16:00,2.06359,2.06494,2.06359,2.06494,5000000.0
2006-05-16 06:17:00,2.06515,2.06563,2.06515,2.06563,7000000.0
2006-05-16 06:18:00,2.0651,2.0651,2.06431,2.06466,9000000.0
2006-05-16 06:19:00,2.06482,2.06581,2.06482,2.06581,7000000.0
2006-05-16 06:20:00,2.06585,2.06585,2.06559,2.06581,7000000.0
2006-05-16 06:21:00,2.06559,2.06578,2.06545,2.06577,8000000.0
2006-05-16 06:22:00,2.06541,2.06541,2.06479,2.06487,8000000.0
2006-05-16 06:23:00,2.06494,2.06502,2.06471,2.06471,8000000.0
2006-05-16 06:24:00,2.06463,2.06471,2.06438,2.06444,11000000.0
2006-05-16 06:25:00,2.06441,2.06441,2.06411,2.06411,11000000.0
2006-05-16 06:26:00,2.06412,2.06412,2.06394,2.06403,11000000.0
2006-05-16 06:27:00,2.06402,2.06439,2.06402,2.06437,7000000.0
2006-05-16 06:28:00,2.06431,2.06431,2.06408,2.06411,8000000.0
2006-05-16 06:29:00,2.06355,2.06355,2.06334,2.06339,8000000.0
2006-05-16 06:30:00,2.06321,2.06321,2.06291,2.06291,8000000.0
2006-05-16 06:31:00,2.06319,2.06319,2.06283,2.06295,7000000.0
2006-05-16 06:32:00,2.06304,2.06338,2.06304,2.06328,6000000.0
2006-05-16 06:33:00,2.06321,2.06321,2.06295,2.06295,7000000.0
2006-05-16 06:34:00,2.06299,2.06309,2.06285,2.06285,7000000.0
2006-05-16 06:35:00,2.0629,2.06304,2.06289,2.06289,11000000.0
2006-05-16 06:36:00,2.06273,2.06273,2.06225,2.06225,5000000.0
2006-05-16 06:37:00,2.0624,2.06251,2.06234,2.0625,10000000.0
2006-05-16 06:38:00,2.06253,2.06279,2.06253,2.06279,3000000.0
2006-05-16 06:39:00,2.06277,2.06277,2.06253,2.06255,11000000.0
2006-05-16 06:40:00,2.06261,2.06275,2.0625,2.0625,7000000.0
2006-05-16 06:41:00,2.06269,2.06277,2.06251,2.06276,7000000.0
2006-05-16 06:42:00,2.06314,2.06328,2.06314,2.06314,5000000.0
2006-05-16 06:43:00,2.06261,2.06266,2.06237,2.06237,7000000.0
2006-05-16 06:45:00,2.06217,2.06217,2.06171,2.06171,8000000.0
2006-05-16 06:46:00,2.06163,2.06168,2.06141,2.06161,10000000.0
2006-05-16 06:47:00,2.06167,2.06189,2.06167,2.06187,8000000.0
2006-05-16 06:48:00,2.06244,2.06244,2.06134,2.06134,7000000.0
2006-05-16 06:49:00,2.06102,2.0611,2.06089,2.0611,8000000.0
2006-05-16 06:50:00,2.06076,2.06079,2.06064,2.06075,7000000.0
2006-05-16 06:51:00,2.0604,2.0604,2.05999,2.06008,10000000.0
2006-05-16 06:52:00,2.06047,2.06053,2.06036,2.06053,8000000.0
2006-05-16 06:53:00,2.06046,2.06046,2.06,2.06,8000000.0
2006-05-16 06:54:00,2.05961,2.05961,2.05917,2.05917,7000000.0
2006-05-16 06:55:00,2.05935,2.05965,2.05921,2.05963,7000000.0
2006-05-16 06:56:00,2.06012,2.06016,2.0598,2.0598,11000000.0
2006-05-16 06:57:00,2.05994,2.06014,2.05973,2.05995,7000000.0
2006-05-16 06:58:00,2.06018,2.06044,2.06018,2.06043,7000000.0
2006-05-16 06:59:00,2.06009,2.06009,2.05988,2.06001,7000000.0
2006-05-16 07:00:00,2.05982,2.05997,2.05963,2.05963,7000000.0
2006-05-16 07:01:00,2.05976,2.05981,2.05951,2.05956,7000000.0
2006-05-16 07:02:00,2.05881,2.05881,2.05801,2.05801,7000000.0
2006-05-16 07:03:00,2.05819,2.05832,2.05811,2.05811,7000000.0
2006-05-16 07:04:00,2.05812,2.05835,2.05812,2.05835,8000000.0
2006-05-16 07:05:00,2.05853,2.05857,2.05836,2.05857,11000000.0
2006-05-16 07:06:00,2.05809,2.05868,2.05809,2.05868,11000000.0
2006-05-16 07:07:00,2.05887,2.05887,2.05813,2.05813,11000000.0
2006-05-16 07:08:00,2.05807,2.05849,2.05807,2.05841,9000000.0
2006-05-16 07:09:00,2.05845,2.05892,2.05845,2.05889,8000000.0
2006-05-16 07:10:00,2.0586,2.05874,2.0586,2.05861,7000000.0
2006-05-16 07:11:00,2.05859,2.05867,2.05844,2.05852,10000000.0
2006-05-16 07:12:00,2.05861,2.05864,2.0585,2.05852,7000000.0
2006-05-16 07:13:00,2.05808,2.05844,2.05808,2.05814,8000000.0
2006-05-16 07:14:00,2.05794,2.05847,2.05792,2.05847,7000000.0
2006-05-16 07:15:00,2.05849,2.05849,2.05818,2.05823,10000000.0
2006-05-16 07:16:00,2.05832,2.05843,2.05826,2.05843,8000000.0
2006-05-16 07:17:00,2.05821,2.05857,2.05821,2.05857,11000000.0
2006-05-16 07:18:00,2.05851,2.05859,2.05838,2.05859,8000000.0
2006-05-16 07:19:00,2.05871,2.05876,2.05862,2.05867,8000000.0
2006-05-16 07:20:00,2.05871,2.05915,2.05853,2.05915,9000000.0
2006-05-16 07:21:00,2.05911,2.05914,2.0589,2.05913,10000000.0
2006-05-16 07:22:00,2.05914,2.05947,2.05914,2.05947,11000000.0
2006-05-16 07:23:00,2.05939,2.05939,2.05894,2.05916,7000000.0
2006-05-16 07:24:00,2.05921,2.05921,2.05872,2.05872,9000000.0
2006-05-16 07:26:00,2.05914,2.05939,2.05912,2.05912,7000000.0
2006-05-16 07:27:00,2.05936,2.05958,2.0593,2.05958,7000000.0
2006-05-16 07:28:00,2.05964,2.0603,2.05964,2.0603,7000000.0
2006-05-16 07:29:00,2.05966,2.05997,2.05966,2.05978,8000000.0
2006-05-16 07:30:00,2.05957,2.05993,2.05957,2.05993,8000000.0
2006-05-16 07:31:00,2.06007,2.06024,2.06004,2.06004,7000000.0
2006-05-16 07:32:00,2.05982,2.05984,2.05953,2.05963,9000000.0
2006-05-16 07:33:00,2.05954,2.05978,2.05954,2.05976,8000000.0
2006-05-16 07:34:00,2.05982,2.05983,2.05963,2.05963,11000000.0
2006-05-16 07:35:00,2.05967,2.05967,2.05925,2.05925,8000000.0
2006-05-16 07:36:00,2.05935,2.05947,2.05935,2.05938,7000000.0
2006-05-16 07:37:00,2.0595,2.05958,2.05939,2.05939,7000000.0
2006-05-16 07:38:00,2.05941,2.06005,2.05931,2.05994,11000000.0
2006-05-16 07:39:00,2.06003,2.06019,2.05993,2.05993,7000000.0
2006-05-16 07:40:00,2.05985,2.05985,2.05958,2.05958,8000000.0
2006-05-16 07:41:00,2.0595,2.05959,2.05946,2.05946,9000000.0
2006-05-16 07:42:00,2.05955,2.05966,2.05946,2.05959,11000000.0
2006-05-16 07:43:00,2.05973,2.06,2.05973,2.06,7000000.0
2006-05-16 07:44:00,2.06004,2.0605,2.05991,2.0605,7000000.0
2006-05-16 07:45:00,2.06102,2.06116,2.06089,2.06089,7000000.0
2006-05-16 07:46:00,2.0605,2.06086,2.0605,2.06086,7000000.0
2006-05-16 07:47:00,2.06106,2.06191,2.06106,2.06191,7000000.0
2006-05-16 07:48:00,2.06197,2.0623,2.06197,2.06218,8000000.0
2006-05-16 07:49:00,2.06205,2.06221,2.06191,2.06197,8000000.0
2006-05-16 07:50:00,2.06209,2.0622,2.06203,2.06213,7000000.0
2006-05-16 07:51:00,2.06182,2.06182,2.06148,2.06148,8000000.0
2006-05-16 07:52:00,2.06086,2.06102,2.06076,2.06102,10000000.0
2006-05-16 07:53:00,2.06097,2.06121,2.06097,2.06107,11000000.0
2006-05-16 07:54:00,2.06101,2.06165,2.06074,2.06161,9000000.0
2006-05-16 07:55:00,2.0618,2.0618,2.06134,2.06134,9000000.0
2006-05-16 07:56:00,2.06113,2.06151,2.06113,2.06149,9000000.0
2006-05-16 07:57:00,2.06179,2.0624,2.06179,2.06238,7000000.0
2006-05-16 07:58:00,2.06254,2.06254,2.0623,2.06246,7000000.0
2006-05-16 07:59:00,2.06223,2.06259,2.06207,2.06259,7000000.0
2006-05-16 08:00:00,2.06258,2.06275,2.06243,2.06275,8000000.0
2006-05-16 08:01:00,2.06308,2.0632,2.06289,2.0632,10000000.0
2006-05-16 08:02:00,2.06338,2.06394,2.06338,2.06394,7000000.0
2006-05-16 08:03:00,2.06394,2.06408,2.06375,2.06393,8000000.0
2006-05-16 08:04:00,2.06328,2.06328,2.06295,2.06295,8000000.0
2006-05-16 08:05:00,2.06275,2.06276,2.06238,2.06238,8000000.0
2006-05-16 08:06:00,2.06214,2.06248,2.06198,2.06248,6000000.0
2006-05-16 08:07:00,2.0628,2.0628,2.06255,2.06255,7000000.0
2006-05-16 08:08:00,2.06273,2.06273,2.06214,2.06214,7000000.0
2006-05-16 08:09:00,2.06119,2.06119,2.061,2.06109,7000000.0
2006-05-16 08:10:00,2.0613,2.0613,2.06117,2.06117,7000000.0
2006-05-16 08:11:00,2.06143,2.06163,2.06127,2.06152,8000000.0
2006-05-16 08:12:00,2.06167,2.06177,2.06152,2.06176,9000000.0
2006-05-16 08:13:00,2.06224,2.06257,2.06224,2.06257,7000000.0
2006-05-16 08:14:00,2.06294,2.06405,2.06294,2.06399,9000000.0
2006-05-16 08:15:00,2.06395,2.06446,2.06395,2.06445,8000000.0
2006-05-16 08:16:00,2.06425,2.06425,2.06384,2.06391,11000000.0
2006-05-16 08:17:00,2.06409,2.0641,2.06401,2.06401,7000000.0
2006-05-16 08:18:00,2.06379,2.06379,2.06333,2.06333,9000000.0
2006-05-16 08:19:00,2.06313,2.06352,2.06313,2.06341,7000000.0
2006-05-16 08:20:00,2.06324,2.06349,2.06324,2.06348,8000000.0
2006-05-16 08:21:00,2.06339,2.0635,2.06336,2.06342,8000000.0
2006-05-16 08:22:00,2.06335,2.06338,2.06325,2.06335,8000000.0
2006-05-16 08:23:00,2.06367,2.06431,2.06367,2.06431,7000000.0
2006-05-16 08:24:00,2.06377,2.06377,2.06309,2.06309,7000000.0
2006-05-16 08:25:00,2.06306,2.06306,2.06184,2.06184,8000000.0
2006-05-16 08:26:00,2.06133,2.06164,2.06133,2.06137,7000000.0
2006-05-16 08:27:00,2.06159,2.06169,2.06141,2.06163,10000000.0
2006-05-16 08:28:00,2.06195,2.06195,2.06175,2.06188,7000000.0
2006-05-16 08:29:00,2.06161,2.06193,2.06151,2.06153,10000000.0
2006-05-16 08:30:00,2.06102,2.06156,2.06093,2.06155,7000000.0
2006-05-16 08:31:00,2.06213,2.06226,2.06201,2.06208,10000000.0
2006-05-16 08:32:00,2.06177,2.06243,2.06177,2.06243,8000000.0
2006-05-16 08:33:00,2.06238,2.06258,2.06236,2.06258,7000000.0
2006-05-16 08:34:00,2.06252,2.06252,2.06171,2.06171,9000000.0
2006-05-16 08:35:00,2.06159,2.06174,2.06151,2.06174,9000000.0
2006-05-16 08:36:00,2.06186,2.06213,2.06175,2.06211,8000000.0
2006-05-16 08:37:00,2.06211,2.06225,2.06183,2.06192,9000000.0
2006-05-16 08:38:00,2.06205,2.06216,2.06159,2.06184,10000000.0
2006-05-16 08:39:00,2.06167,2.06177,2.06124,2.06124,11000000.0
2006-05-16 08:40:00,2.0612,2.06178,2.06117,2.06157,8000000.0
2006-05-16 08:41:00,2.06152,2.06174,2.06133,2.06133,11000000.0
2006-05-16 08:42:00,2.06101,2.06131,2.061,2.06123,10000000.0
2006-05-16 08:43:00,2.06092,2.061,2.06072,2.06072,8000000.0
2006-05-16 08:44:00,2.06065,2.06162,2.06065,2.06162,10000000.0
2006-05-16 08:45:00,2.06136,2.06163,2.06136,2.0616,8000000.0
2006-05-16 08:46:00,2.06146,2.06178,2.05991,2.06178,8000000.0
2006-05-16 08:47:00,2.06223,2.0624,2.06211,2.06212,7000000.0
2006-05-16 08:48:00,2.06209,2.06218,2.06185,2.06218,8000000.0
2006-05-16 08:49:00,2.0623,2.0623,2.06207,2.06215,11000000.0
2006-05-16 08:50:00,2.06215,2.06228,2.06201,2.06222,7000000.0
2006-05-16 08:51:00,2.06246,2.06246,2.06169,2.06169,8000000.0
2006-05-16 08:52:00,2.06174,2.06174,2.06162,2.06165,9000000.0
2006-05-16 08:53:00,2.06118,2.06118,2.06019,2.06046,8000000.0
2006-05-16 08:54:00,2.06043,2.06067,2.06043,2.06067,8000000.0
2006-05-16 08:55:00,2.0608,2.06086,2.06072,2.06081,8000000.0
2006-05-16 08:56:00,2.06059,2.06059,2.06017,2.06017,7000000.0
2006-05-16 08:57:00,2.06027,2.06083,2.06027,2.06083,8000000.0
2006-05-16 08:58:00,2.06037,2.06126,2.06037,2.06126,7000000.0
2006-05-16 08:59:00,2.06143,2.06158,2.06143,2.06146,7000000.0
2006-05-16 09:00:00,2.06079,2.06079,2.05951,2.05951,8000000.0
2006-05-16 09:01:00,2.0594,2.05967,2.05922,2.05922,9000000.0
2006-05-16 09:02:00,2.05933,2.05942,2.05904,2.05904,10000000.0
2006-05-16 09:03:00,2.0591,2.05961,2.0591,2.05958,7000000.0
2006-05-16 09:04:00,2.06006,2.06021,2.05952,2.05952,7000000.0
2006-05-16 09:05:00,2.0592,2.05934,2.0584,2.0584,7000000.0
2006-05-16 09:06:00,2.0587,2.05919,2.05866,2.05874,11000000.0
2006-05-16 09:07:00,2.05838,2.05838,2.05776,2.05797,8000000.0
2006-05-16 09:08:00,2.05779,2.05813,2.05779,2.05809,7000000.0
2006-05-16 09:09:00,2.05814,2.05856,2.05814,2.05856,11000000.0
2006-05-16 09:10:00,2.05847,2.05878,2.05832,2.05878,7000000.0
2006-05-16 09:11:00,2.0587,2.05936,2.05855,2.05936,9000000.0
2006-05-16 09:12:00,2.05923,2.05965,2.05923,2.05965,8000000.0
2006-05-16 09:13:00,2.05957,2.05966,2.0592,2.05966,9000000.0
2006-05-16 09:14:00,2.05998,2.0603,2.05993,2.0603,11000000.0
2006-05-16 09:15:00,2.0606,2.06073,2.06052,2.0606,7000000.0
2006-05-16 09:16:00,2.06001,2.06001,2.05968,2.06001,8000000.0
2006-05-16 09:17:00,2.06002,2.06021,2.05999,2.05999,11000000.0
2006-05-16 09:18:00,2.05999,2.05999,2.05971,2.05971,8000000.0
2006-05-16 09:19:00,2.05983,2.0599,2.05947,2.05971,7000000.0
2006-05-16 09:20:00,2.05977,2.06022,2.05976,2.06022,7000000.0
2006-05-16 09:21:00,2.06089,2.06133,2.06089,2.06105,8000000.0
2006-05-16 09:22:00,2.06072,2.06083,2.06031,2.06031,8000000.0
2006-05-16 09:23:00,2.05977,2.05977,2.05925,2.0594,7000000.0
2006-05-16 09:24:00,2.05945,2.05971,2.05944,2.05948,8000000.0
2006-05-16 09:25:00,2.05929,2.05929,2.05896,2.05896,7000000.0
2006-05-16 09:26:00,2.05911,2.05917,2.05886,2.05914,11000000.0
2006-05-16 09:27:00,2.05897,2.05897,2.05862,2.05862,11000000.0
2006-05-16 09:28:00,2.05878,2.05883,2.05852,2.05864,9000000.0
2006-05-16 09:29:00,2.05835,2.05835,2.05748,2.05757,8000000.0
2006-05-16 09:30:00,2.05721,2.05763,2.05721,2.05763,7000000.0
2006-05-16 09:31:00,2.05739,2.05791,2.05739,2.05791,7000000.0
2006-05-16 09:32:00,2.05792,2.05801,2.05778,2.05801,7000000.0
2006-05-16 09:33:00,2.05808,2.05808,2.05746,2.05764,8000000.0
2006-05-16 09:34:00,2.05741,2.05755,2.05732,2.05755,7000000.0
2006-05-16 09:35:00,2.05751,2.05755,2.05706,2.05706,10000000.0
2006-05-16 09:36:00,2.05692,2.05715,2.05691,2.05715,8000000.0
2006-05-16 09:37:00,2.05705,2.05714,2.05679,2.05709,11000000.0
2006-05-16 09:38:00,2.05699,2.0571,2.05517,2.05695,11000000.0
2006-05-16 09:39:00,2.05682,2.05689,2.05678,2.05683,7000000.0
2006-05-16 09:40:00,2.05688,2.05692,2.05679,2.0568,9000000.0
2006-05-16 09:41:00,2.05715,2.05783,2.05694,2.05783,8000000.0
2006-05-16 09:42:00,2.05793,2.05806,2.05783,2.05806,10000000.0
2006-05-16 09:43:00,2.05788,2.05798,2.05771,2.0579,11000000.0
2006-05-16 09:44:00,2.05789,2.05821,2.05789,2.05806,8000000.0
2006-05-16 09:45:00,2.05795,2.05829,2.05795,2.05829,7000000.0
2006-05-16 09:46:00,2.05875,2.05886,2.05843,2.05886,11000000.0
2006-05-16 09:47:00,2.05905,2.05924,2.05904,2.05909,9000000.0
2006-05-16 09:48:00,2.05876,2.05878,2.05866,2.05873,7000000.0
2006-05-16 09:49:00,2.05891,2.05957,2.05891,2.05934,11000000.0
2006-05-16 09:50:00,2.05958,2.05964,2.0592,2.05929,8000000.0
2006-05-16 09:51:00,2.05914,2.05914,2.0587,2.05878,8000000.0
2006-05-16 09:52:00,2.05914,2.05916,2.059,2.05904,8000000.0
2006-05-16 09:53:00,2.05904,2.05904,2.05861,2.05861,10000000.0
2006-05-16 09:54:00,2.05885,2.05885,2.05858,2.05867,4000000.0
2006-05-16 09:55:00,2.05871,2.05871,2.05854,2.05858,8000000.0
2006-05-16 09:56:00,2.05848,2.05883,2.05836,2.05836,10000000.0
2006-05-16 09:57:00,2.0581,2.05879,2.0581,2.05879,8000000.0
2006-05-16 09:58:00,2.0592,2.0592,2.05884,2.05884,8000000.0
2006-05-16 09:59:00,2.05873,2.05873,2.05818,2.05818,10000000.0
2006-05-16 10:00:00,2.05863,2.05871,2.05851,2.05871,10000000.0
2006-05-16 10:01:00,2.05869,2.05869,2.05847,2.05847,10000000.0
2006-05-16 10:02:00,2.05843,2.05843,2.05832,2.05832,10000000.0
2006-05-16 10:03:00,2.05829,2.05839,2.05827,2.05834,7000000.0
2006-05-16 10:04:00,2.0585,2.05874,2.0585,2.05869,7000000.0
2006-05-16 10:05:00,2.05923,2.05923,2.05892,2.05892,11000000.0
2006-05-16 10:07:00,2.05914,2.05942,2.05911,2.05925,7000000.0
2006-05-16 10:08:00,2.05928,2.05946,2.05921,2.05921,7000000.0
2006-05-16 10:09:00,2.05917,2.05921,2.05904,2.05904,7000000.0
2006-05-16 10:10:00,2.05894,2.05923,2.05891,2.0592,7000000.0
2006-05-16 10:11:00,2.05923,2.05961,2.05919,2.05961,7000000.0
2006-05-16 10:12:00,2.0594,2.0594,2.05867,2.05877,8000000.0
2006-05-16 10:13:00,2.05843,2.05876,2.05843,2.05848,8000000.0
2006-05-16 10:14:00,2.05837,2.05844,2.05828,2.05837,7000000.0
2006-05-16 10:15:00,2.05795,2.05802,2.05728,2.05728,10000000.0
2006-05-16 10:16:00,2.05769,2.05773,2.05753,2.0577,7000000.0
2006-05-16 10:17:00,2.05757,2.05761,2.0574,2.05752,11000000.0
2006-05-16 10:18:00,2.05732,2.05732,2.05689,2.05689,8000000.0
2006-05-16 10:19:00,2.05733,2.05747,2.05713,2.05747,9000000.0
2006-05-16 10:20:00,2.05779,2.05794,2.05774,2.05794,7000000.0
2006-05-16 10:21:00,2.05786,2.05786,2.05771,2.05784,8000000.0
2006-05-16 10:22:00,2.05741,2.05744,2.05727,2.05738,7000000.0
2006-05-16 10:23:00,2.05699,2.05742,2.05699,2.05742,7000000.0
2006-05-16 10:24:00,2.0576,2.05767,2.0575,2.05763,7000000.0
2006-05-16 10:25:00,2.05763,2.05772,2.05746,2.05772,9000000.0
2006-05-16 10:26:00,2.05767,2.05775,2.0575,2.05765,11000000.0
2006-05-16 10:27:00,2.0576,2.05777,2.05748,2.05777,8000000.0
2006-05-16 10:28:00,2.05768,2.05841,2.05768,2.05841,9000000.0
2006-05-16 10:29:00,2.05881,2.0589,2.0586,2.05874,8000000.0
2006-05-16 10:30:00,2.0584,2.05938,2.0584,2.05918,8000000.0
2006-05-16 10:31:00,2.05896,2.05896,2.05867,2.05893,7000000.0
2006-05-16 10:32:00,2.05974,2.06014,2.05974,2.05996,9000000.0
2006-05-16 10:33:00,2.05986,2.05986,2.05926,2.05929,7000000.0
2006-05-16 10:34:00,2.05907,2.06022,2.05907,2.06022,7000000.0
2006-05-16 10:35:00,2.06072,2.0614,2.06072,2.0614,7000000.0
2006-05-16 10:36:00,2.06078,2.06139,2.06078,2.06139,8000000.0
2006-05-16 10:37:00,2.06135,2.06177,2.06135,2.06177,8000000.0
2006-05-16 10:38:00,2.06214,2.0625,2.06211,2.06211,10000000.0
2006-05-16 10:39:00,2.06218,2.06231,2.062,2.0623,8000000.0
2006-05-16 10:40:00,2.06205,2.06205,2.06176,2.06186,7000000.0
2006-05-16 10:41:00,2.06177,2.06193,2.06176,2.06176,9000000.0
2006-05-16 10:42:00,2.06222,2.06262,2.06222,2.06257,7000000.0
2006-05-16 10:43:00,2.06305,2.06305,2.0626,2.0628,10000000.0
2006-05-16 10:44:00,2.06263,2.06263,2.06198,2.06198,7000000.0
2006-05-16 10:45:00,2.06176,2.06176,2.06132,2.06132,8000000.0
2006-05-16 10:46:00,2.0612,2.06147,2.06119,2.06119,8000000.0
2006-05-16 10:47:00,2.0618,2.06239,2.0618,2.06231,7000000.0
2006-05-16 10:48:00,2.06253,2.06336,2.06253,2.06336,8000000.0
2006-05-16 10:49:00,2.06337,2.06337,2.06291,2.06295,9000000.0
2006-05-16 10:50:00,2.06272,2.06272,2.06239,2.06239,8000000.0
2006-05-16 10:51:00,2.06233,2.06247,2.06222,2.06241,9000000.0
2006-05-16 10:52:00,2.06217,2.06226,2.06144,2.06144,8000000.0
2006-05-16 10:53:00,2.06126,2.06147,2.06126,2.06134,9000000.0
2006-05-16 10:54:00,2.06106,2.06106,2.06056,2.06061,10000000.0
2006-05-16 10:55:00,2.06058,2.06075,2.06054,2.06075,7000000.0
2006-05-16 10:56:00,2.06044,2.06076,2.05878,2.06076,7000000.0
2006-05-16 10:57:00,2.06102,2.06141,2.06102,2.06131,8000000.0
2006-05-16 10:58:00,2.06155,2.06198,2.06155,2.06198,7000000.0
2006-05-16 10:59:00,2.06222,2.06247,2.06159,2.06159,11000000.0
2006-05-16 11:00:00,2.05991,2.05991,2.05729,2.05729,7000000.0
2006-05-16 11:01:00,2.05901,2.05956,2.05901,2.05931,8000000.0
2006-05-16 11:02:00,2.05846,2.05846,2.05762,2.05798,7000000.0
2006-05-16 11:03:00,2.05817,2.05903,2.05817,2.05903,11000000.0
2006-05-16 11:04:00,2.05961,2.05969,2.05947,2.05947,11000000.0
2006-05-16 11:05:00,2.05929,2.05969,2.05929,2.05963,7000000.0
2006-05-16 11:06:00,2.05924,2.05925,2.059,2.05913,8000000.0
2006-05-16 11:07:00,2.05891,2.05925,2.05875,2.05916,7000000.0
2006-05-16 11:08:00,2.05877,2.05914,2.05876,2.05914,9000000.0
2006-05-16 11:09:00,2.05872,2.05872,2.05846,2.05846,8000000.0
2006-05-16 11:10:00,2.05852,2.0586,2.05836,2.05842,8000000.0
2006-05-16 11:11:00,2.05829,2.05857,2.05797,2.05857,10000000.0
2006-05-16 11:12:00,2.05857,2.0589,2.05855,2.0589,7000000.0
2006-05-16 11:13:00,2.05911,2.05911,2.05824,2.05841,11000000.0
2006-05-16 11:14:00,2.05844,2.05844,2.05814,2.05816,11000000.0
2006-05-16 11:15:00,2.0581,2.0582,2.05799,2.05799,7000000.0
2006-05-16 11:16:00,2.05795,2.05805,2.05792,2.05792,7000000.0
2006-05-16 11:17:00,2.05781,2.05781,2.05744,2.05744,7000000.0
2006-05-16 11:18:00,2.05707,2.05756,2.05679,2.05756,10000000.0
2006-05-16 11:19:00,2.05719,2.05733,2.05714,2.05722,11000000.0
2006-05-16 11:20:00,2.05684,2.05692,2.05668,2.05692,8000000.0
2006-05-16 11:21:00,2.0573,2.0575,2.05729,2.05739,7000000.0
2006-05-16 11:22:00,2.05701,2.05713,2.05675,2.05713,8000000.0
2006-05-16 11:23:00,2.0571,2.0572,2.05708,2.05714,8000000.0
2006-05-16 11:24:00,2.05688,2.05702,2.05688,2.05702,7000000.0
2006-05-16 11:25:00,2.05706,2.05739,2.05706,2.05729,8000000.0
2006-05-16 11:26:00,2.05787,2.05827,2.05787,2.05822,11000000.0
2006-05-16 11:27:00,2.05824,2.05849,2.05822,2.05849,8000000.0
2006-05-16 11:28:00,2.05845,2.0587,2.05845,2.0587,7000000.0
2006-05-16 11:29:00,2.05792,2.05792,2.05762,2.05789,8000000.0
2006-05-16 11:30:00,2.05766,2.05766,2.05698,2.05698,7000000.0
2006-05-16 11:31:00,2.05681,2.05705,2.05676,2.05704,11000000.0
2006-05-16 11:32:00,2.05748,2.05792,2.05748,2.05792,11000000.0
2006-05-16 11:33:00,2.05806,2.05836,2.058,2.05836,7000000.0
2006-05-16 11:34:00,2.05869,2.05902,2.05869,2.05896,7000000.0
2006-05-16 11:35:00,2.05876,2.05876,2.05841,2.05848,10000000.0
2006-05-16 11:36:00,2.0587,2.05875,2.05856,2.05856,8000000.0
2006-05-16 11:37:00,2.05836,2.05876,2.05836,2.05855,8000000.0
2006-05-16 11:38:00,2.05841,2.05841,2.0583,2.05841,9000000.0
2006-05-16 11:39:00,2.05821,2.05844,2.05821,2.05844,9000000.0
2006-05-16 11:40:00,2.05843,2.05843,2.05823,2.0584,11000000.0
2006-05-16 11:41:00,2.0581,2.0581,2.0579,2.05802,11000000.0
2006-05-16 11:42:00,2.0581,2.0583,2.0581,2.0583,11000000.0
2006-05-16 11:46:00,2.0582,2.05826,2.0581,2.05814,7000000.0
2006-05-16 11:47:00,2.05819,2.05839,2.05819,2.05822,9000000.0
2006-05-16 11:48:00,2.05846,2.05878,2.05846,2.05863,10000000.0
2006-05-16 11:49:00,2.05809,2.05855,2.05801,2.05855,7000000.0
2006-05-16 11:50:00,2.05836,2.05841,2.05812,2.05837,7000000.0
2006-05-16 11:51:00,2.05895,2.05965,2.05895,2.05955,8000000.0
2006-05-16 11:52:00,2.05956,2.05962,2.05895,2.05895,10000000.0
2006-05-16 11:53:00,2.05894,2.05894,2.05832,2.05834,10000000.0
2006-05-16 11:54:00,2.05745,2.05745,2.05693,2.05713,9000000.0
2006-05-16 11:55:00,2.05758,2.05763,2.05744,2.05744,8000000.0
2006-05-16 11:56:00,2.05716,2.0572,2.05703,2.05712,11000000.0
2006-05-16 11:57:00,2.05727,2.05759,2.05727,2.05732,8000000.0
2006-05-16 11:58:00,2.05725,2.05744,2.0572,2.05744,9000000.0
2006-05-16 11:59:00,2.05792,2.05805,2.05792,2.05795,7000000.0
2006-05-16 12:00:00,2.05801,2.05812,2.05795,2.05806,7000000.0
2006-05-16 12:01:00,2.05835,2.05835,2.05773,2.05773,10000000.0
2006-05-16 12:02:00,2.05743,2.05743,2.05712,2.05726,10000000.0
2006-05-16 12:03:00,2.05695,2.05704,2.05685,2.05685,7000000.0
2006-05-16 12:04:00,2.05656,2.05664,2.05643,2.05664,9000000.0
2006-05-16 12:05:00,2.05683,2.05733,2.05683,2.05733,11000000.0
2006-05-16 12:06:00,2.05741,2.05749,2.05726,2.05726,7000000.0
2006-05-16 12:07:00,2.05733,2.05749,2.0573,2.05745,7000000.0
2006-05-16 12:08:00,2.05708,2.05708,2.05679,2.05679,9000000.0
2006-05-16 12:09:00,2.05665,2.05672,2.05645,2.0565,8000000.0
2006-05-16 12:10:00,2.05692,2.05692,2.05656,2.05656,8000000.0
2006-05-16 12:11:00,2.05668,2.05746,2.05668,2.05746,7000000.0
2006-05-16 12:12:00,2.05736,2.05736,2.05688,2.05688,7000000.0
2006-05-16 12:13:00,2.05717,2.05717,2.05674,2.05688,10000000.0
2006-05-16 12:14:00,2.057,2.05704,2.0569,2.0569,8000000.0
2006-05-16 12:15:00,2.05714,2.05727,2.05691,2.05702,8000000.0
2006-05-16 12:16:00,2.05669,2.05709,2.05669,2.05688,8000000.0
2006-05-16 12:17:00,2.05674,2.05674,2.05663,2.05666,8000000.0
2006-05-16 12:18:00,2.05672,2.05681,2.0567,2.05681,11000000.0
2006-05-16 12:19:00,2.05658,2.05669,2.05645,2.05645,9000000.0
2006-05-16 12:21:00,2.05604,2.05606,2.05405,2.05405,7000000.0
2006-05-16 12:22:00,2.05558,2.05565,2.05535,2.05556,8000000.0
2006-05-16 12:23:00,2.05549,2.0558,2.05549,2.05564,7000000.0
2006-05-16 12:24:00,2.05597,2.05615,2.05597,2.05615,7000000.0
2006-05-16 12:25:00,2.05602,2.05616,2.05599,2.05609,9000000.0
2006-05-16 12:26:00,2.0562,2.05642,2.0562,2.05642,8000000.0
2006-05-16 12:27:00,2.05643,2.05643,2.0562,2.0562,10000000.0
2006-05-16 12:28:00,2.05619,2.05629,2.05603,2.05614,9000000.0
2006-05-16 12:29:00,2.05606,2.0561,2.05592,2.0561,9000000.0
2006-05-16 12:30:00,2.05609,2.05658,2.05592,2.05658,7000000.0
2006-05-16 12:31:00,2.05677,2.05679,2.05659,2.05679,11000000.0
2006-05-16 12:32:00,2.05691,2.0571,2.05691,2.05707,7000000.0
2006-05-16 12:33:00,2.05712,2.05712,2.05675,2.05675,7000000.0
2006-05-16 12:34:00,2.05678,2.05692,2.05664,2.05664,7000000.0
2006-05-16 12:35:00,2.0566,2.05677,2.05656,2.05656,8000000.0
2006-05-16 12:36:00,2.05648,2.05648,2.05581,2.0562,8000000.0
2006-05-16 12:37:00,2.05649,2.05681,2.05636,2.05681,9000000.0
2006-05-16 12:38:00,2.05674,2.05692,2.0566,2.05686,8000000.0
2006-05-16 12:39:00,2.05667,2.05667,2.0562,2.0562,9000000.0
2006-05-16 12:40:00,2.056,2.05633,2.056,2.05629,7000000.0
2006-05-16 12:41:00,2.05644,2.05664,2.05644,2.05664,8000000.0
2006-05-16 12:42:00,2.05668,2.05674,2.05662,2.05667,9000000.0
2006-05-16 12:43:00,2.05664,2.05691,2.05664,2.05669,9000000.0
2006-05-16 12:44:00,2.05666,2.05684,2.05666,2.05677,8000000.0
2006-05-16 12:45:00,2.05687,2.05695,2.05657,2.05685,10000000.0
2006-05-16 12:46:00,2.05686,2.05699,2.05686,2.05698,9000000.0
2006-05-16 12:47:00,2.05761,2.0577,2.05723,2.0577,10000000.0
2006-05-16 12:48:00,2.05751,2.05751,2.0562,2.05675,11000000.0
2006-05-16 12:49:00,2.05713,2.05731,2.05713,2.05722,7000000.0
2006-05-16 12:50:00,2.05729,2.05747,2.05722,2.05742,7000000.0
2006-05-16 12:51:00,2.05761,2.05761,2.05698,2.05698,8000000.0
2006-05-16 12:52:00,2.05673,2.05673,2.05634,2.05672,11000000.0
2006-05-16 12:53:00,2.05679,2.05695,2.05679,2.05685,8000000.0
2006-05-16 12:54:00,2.05694,2.05694,2.05675,2.05675,7000000.0
2006-05-16 12:55:00,2.05658,2.05708,2.05658,2.05708,8000000.0
2006-05-16 12:56:00,2.05715,2.05715,2.057,2.05705,7000000.0
2006-05-16 12:57:00,2.05702,2.05726,2.05691,2.05726,7000000.0
2006-05-16 12:58:00,2.05749,2.05749,2.0572,2.0572,8000000.0
2006-05-16 12:59:00,2.05718,2.05745,2.05718,2.05745,7000000.0
2006-05-16 13:00:00,2.05758,2.05779,2.05758,2.05779,8000000.0
2006-05-16 13:01:00,2.05783,2.05802,2.05783,2.05796,8000000.0
2006-05-16 13:02:00,2.058,2.05802,2.0578,2.05784,7000000.0
2006-05-16 13:03:00,2.05817,2.05845,2.05797,2.05808,8000000.0
2006-05-16 13:04:00,2.05802,2.05816,2.05793,2.05795,7000000.0
2006-05-16 13:05:00,2.05786,2.05786,2.05762,2.05778,8000000.0
2006-05-16 13:06:00,2.0578,2.0578,2.05749,2.05756,7000000.0
2006-05-16 13:07:00,2.05767,2.05792,2.05767,2.05792,7000000.0
2006-05-16 13:08:00,2.05834,2.05865,2.05834,2.05865,10000000.0
2006-05-16 13:09:00,2.05877,2.05881,2.05825,2.05825,7000000.0
2006-05-16 13:10:00,2.05835,2.05882,2.05835,2.05882,9000000.0
2006-05-16 13:11:00,2.05889,2.05889,2.0585,2.05871,8000000.0
2006-05-16 13:12:00,2.05884,2.05907,2.05884,2.05892,8000000.0
2006-05-16 13:13:00,2.05803,2.05805,2.05777,2.05797,9000000.0
2006-05-16 13:14:00,2.05815,2.05851,2.05815,2.05844,7000000.0
2006-05-16 13:15:00,2.05809,2.05817,2.05792,2.05805,8000000.0
2006-05-16 13:16:00,2.05805,2.05811,2.0577,2.0577,8000000.0
2006-05-16 13:17:00,2.05754,2.05755,2.0572,2.05755,9000000.0
2006-05-16 13:18:00,2.05776,2.05776,2.05756,2.05772,10000000.0
2006-05-16 13:19:00,2.05758,2.05758,2.05625,2.05625,8000000.0
2006-05-16 13:20:00,2.05635,2.05649,2.05631,2.05637,8000000.0
2006-05-16 13:21:00,2.05655,2.05655,2.0562,2.0562,7000000.0
2006-05-16 13:22:00,2.05636,2.05655,2.05621,2.05655,11000000.0
2006-05-16 13:23:00,2.05663,2.05673,2.05657,2.05673,8000000.0
2006-05-16 13:24:00,2.05673,2.05673,2.05639,2.05639,7000000.0
2006-05-16 13:25:00,2.05663,2.05678,2.05644,2.05644,11000000.0
2006-05-16 13:26:00,2.05663,2.05684,2.05663,2.05676,10000000.0
2006-05-16 13:27:00,2.05664,2.05732,2.05664,2.05732,8000000.0
2006-05-16 13:28:00,2.05729,2.05731,2.0572,2.0573,21000000.0
2006-05-16 13:29:00,2.05746,2.06116,2.05746,2.06094,17000000.0
2006-05-16 13:30:00,2.06062,2.06062,2.05957,2.0596,7000000.0
2006-05-16 13:31:00,2.05944,2.05944,2.05865,2.05871,9000000.0
2006-05-16 13:32:00,2.05902,2.05914,2.05902,2.05914,14000000.0
2006-05-16 13:33:00,2.05891,2.05902,2.05887,2.05887,14000000.0
2006-05-16 13:34:00,2.05893,2.05984,2.05893,2.05968,31000000.0
2006-05-16 13:35:00,2.05976,2.06005,2.05976,2.0599,17000000.0
2006-05-16 13:36:00,2.06019,2.06044,2.06019,2.06044,24000000.0
2006-05-16 13:37:00,2.06048,2.06048,2.06036,2.06036,10000000.0
2006-05-16 13:38:00,2.06033,2.0604,2.06019,2.06023,18000000.0
2006-05-16 13:39:00,2.05988,2.06009,2.05983,2.06001,15000000.0
2006-05-16 13:40:00,2.05997,2.05997,2.05969,2.05969,29000000.0
2006-05-16 13:41:00,2.05969,2.06003,2.05969,2.05981,13000000.0
2006-05-16 13:42:00,2.06002,2.06045,2.06002,2.06045,3000000.0
2006-05-16 13:43:00,2.06023,2.06033,2.05991,2.06029,10000000.0
2006-05-16 13:44:00,2.05983,2.06009,2.05976,2.05981,26000000.0
2006-05-16 13:45:00,2.0599,2.0599,2.05969,2.05969,22000000.0
2006-05-16 13:49:00,2.05961,2.05961,2.0595,2.05952,24000000.0
2006-05-16 13:50:00,2.05966,2.05992,2.05966,2.05992,15000000.0
2006-05-16 13:51:00,2.06027,2.06032,2.06023,2.06028,22000000.0
2006-05-16 13:52:00,2.0604,2.06057,2.06,2.06057,32000000.0
2006-05-16 13:53:00,2.06147,2.0621,2.0613,2.06209,28000000.0
2006-05-16 13:54:00,2.06223,2.06223,2.0611,2.06125,31000000.0
2006-05-16 13:55:00,2.06175,2.06175,2.06151,2.06174,20000000.0
2006-05-16 13:56:00,2.06181,2.06211,2.06181,2.06211,24000000.0
2006-05-16 13:57:00,2.06188,2.06198,2.06166,2.06166,34000000.0
2006-05-16 13:58:00,2.0614,2.0614,2.06087,2.06087,16000000.0
2006-05-16 13:59:00,2.06072,2.06097,2.06072,2.06094,30000000.0
2006-05-16 14:00:00,2.06072,2.06072,2.06049,2.06049,39000000.0
2006-05-16 14:01:00,2.0605,2.0605,2.06031,2.06038,30000000.0
2006-05-16 14:02:00,2.06077,2.06098,2.06077,2.06097,19000000.0
2006-05-16 14:03:00,2.06105,2.06107,2.06094,2.06094,23000000.0
2006-05-16 14:04:00,2.06091,2.06151,2.06091,2.06151,33000000.0
2006-05-16 14:05:00,2.06156,2.06156,2.06131,2.06131,28000000.0
2006-05-16 14:06:00,2.06147,2.06173,2.06144,2.06146,31000000.0
2006-05-16 14:07:00,2.06149,2.0623,2.06149,2.0623,31000000.0
2006-05-16 14:08:00,2.06227,2.06227,2.06198,2.06207,27000000.0
2006-05-16 14:09:00,2.06201,2.06201,2.06154,2.06154,27000000.0
2006-05-16 14:10:00,2.06147,2.06161,2.06146,2.06159,24000000.0
2006-05-16 14:11:00,2.06179,2.06181,2.06158,2.06171,21000000.0
2006-05-16 14:12:00,2.06123,2.06123,2.06082,2.06113,22000000.0
2006-05-16 14:13:00,2.06149,2.06149,2.06063,2.06107,13000000.0
2006-05-16 14:14:00,2.06108,2.06126,2.06108,2.06126,21000000.0
2006-05-16 14:15:00,2.06177,2.06184,2.06151,2.06164,25000000.0
2006-05-16 14:16:00,2.06161,2.06161,2.06092,2.06114,26000000.0
2006-05-16 14:17:00,2.06145,2.0617,2.06145,2.0617,32000000.0
2006-05-16 14:18:00,2.06162,2.06186,2.06162,2.06186,27000000.0
2006-05-16 14:19:00,2.06201,2.06221,2.06201,2.06206,35000000.0
2006-05-16 14:20:00,2.06201,2.06224,2.06201,2.06205,32000000.0
2006-05-16 14:21:00,2.06215,2.06233,2.06206,2.06233,39000000.0
2006-05-16 14:22:00,2.06217,2.06232,2.06197,2.06197,22000000.0
2006-05-16 14:23:00,2.0619,2.06195,2.06169,2.06174,40000000.0
2006-05-16 14:24:00,2.06201,2.06219,2.06195,2.06202,10000000.0
2006-05-16 14:25:00,2.06179,2.06208,2.0617,2.06208,35000000.0
2006-05-16 14:26:00,2.06189,2.06214,2.06165,2.06165,18000000.0
2006-05-16 14:27:00,2.06138,2.06174,2.06138,2.06161,28000000.0
2006-05-16 14:28:00,2.06168,2.06171,2.06123,2.0613,21000000.0
2006-05-16 14:32:00,2.06144,2.06265,2.06144,2.06265,32000000.0
2006-05-16 14:33:00,2.06244,2.06285,2.06244,2.06266,20000000.0
2006-05-16 14:34:00,2.06266,2.06266,2.06207,2.06207,25000000.0
2006-05-16 14:35:00,2.0614,2.06218,2.0614,2.06218,23000000.0
2006-05-16 14:36:00,2.06275,2.06281,2.06226,2.06259,11000000.0
2006-05-16 14:37:00,2.06244,2.06244,2.06205,2.06205,41000000.0
2006-05-16 14:38:00,2.06106,2.0614,2.06035,2.06064,54000000.0
2006-05-16 14:39:00,2.06063,2.06109,2.06063,2.06109,36000000.0
2006-05-16 14:40:00,2.06156,2.06197,2.06156,2.06171,36000000.0
2006-05-16 14:41:00,2.06185,2.06303,2.06173,2.06303,41000000.0
2006-05-16 14:42:00,2.06305,2.06305,2.06256,2.06267,19000000.0
2006-05-16 14:43:00,2.06257,2.06305,2.06257,2.06267,20000000.0
2006-05-16 14:44:00,2.06333,2.06333,2.06268,2.06268,25000000.0
2006-05-16 14:45:00,2.06224,2.06242,2.0621,2.06242,33000000.0
2006-05-16 14:46:00,2.06244,2.06271,2.06223,2.06223,11000000.0
2006-05-16 14:47:00,2.06207,2.06251,2.06196,2.06251,7000000.0
2006-05-16 14:48:00,2.06211,2.06239,2.0619,2.0619,21000000.0
2006-05-16 14:49:00,2.06221,2.06287,2.06221,2.06287,32000000.0
2006-05-16 14:50:00,2.06293,2.06293,2.06199,2.06199,33000000.0
2006-05-16 14:51:00,2.06239,2.06248,2.06203,2.06228,37000000.0
2006-05-16 14:52:00,2.06246,2.06292,2.06212,2.06292,17000000.0
2006-05-16 14:53:00,2.06304,2.06319,2.06277,2.06277,22000000.0
2006-05-16 14:54:00,2.06257,2.06346,2.06257,2.06305,17000000.0
2006-05-16 14:55:00,2.06261,2.06305,2.06261,2.06305,7000000.0
2006-05-16 14:56:00,2.0626,2.06267,2.06247,2.06262,21000000.0
2006-05-16 14:57:00,2.06248,2.0631,2.06248,2.0631,12000000.0
2006-05-16 14:58:00,2.06292,2.06329,2.06253,2.06253,31000000.0
2006-05-16 14:59:00,2.06278,2.06314,2.06278,2.06314,20000000.0
2006-05-16 15:00:00,2.06308,2.06328,2.06308,2.06328,32000000.0
2006-05-16 15:01:00,2.0629,2.0629,2.06253,2.06268,14000000.0
2006-05-16 15:02:00,2.06254,2.06289,2.06236,2.06237,26000000.0
2006-05-16 15:03:00,2.06219,2.06277,2.06219,2.06258,30000000.0
2006-05-16 15:04:00,2.0625,2.06254,2.06213,2.06213,29000000.0
2006-05-16 15:05:00,2.06225,2.06262,2.06225,2.06226,28000000.0
2006-05-16 15:06:00,2.06227,2.0624,2.06226,2.0623,16000000.0
2006-05-16 15:07:00,2.06176,2.06176,2.06106,2.06114,26000000.0
2006-05-16 15:08:00,2.06087,2.06097,2.06075,2.06096,25000000.0
2006-05-16 15:09:00,2.06098,2.06098,2.06062,2.06073,34000000.0
2006-05-16 15:10:00,2.06051,2.06075,2.06051,2.06075,36000000.0
2006-05-16 15:11:00,2.06059,2.06059,2.05979,2.05979,27000000.0
2006-05-16 15:12:00,2.05976,2.05992,2.05971,2.05983,26000000.0
2006-05-16 15:13:00,2.06005,2.06015,2.06005,2.06015,41000000.0
2006-05-16 15:14:00,2.05992,2.05992,2.05958,2.05958,30000000.0
2006-05-16 15:15:00,2.0593,2.05938,2.05875,2.0592,21000000.0
2006-05-16 15:16:00,2.05957,2.05994,2.05957,2.05994,9000000.0
2006-05-16 15:17:00,2.05962,2.06036,2.05953,2.06018,26000000.0
2006-05-16 15:18:00,2.06029,2.0609,2.06006,2.0609,10000000.0
2006-05-16 15:19:00,2.06015,2.0602,2.05996,2.0602,16000000.0
2006-05-16 15:20:00,2.06045,2.06091,2.06045,2.06063,20000000.0
2006-05-16 15:21:00,2.06099,2.06099,2.06064,2.06064,12000000.0
2006-05-16 15:22:00,2.06046,2.06058,2.06013,2.06013,22000000.0
2006-05-16 15:23:00,2.0602,2.06079,2.0602,2.06079,36000000.0
2006-05-16 15:24:00,2.06087,2.06106,2.06087,2.06092,8000000.0
2006-05-16 15:25:00,2.06108,2.0614,2.06102,2.06102,14000000.0
2006-05-16 15:26:00,2.06127,2.06161,2.06127,2.06145,40000000.0
2006-05-16 15:27:00,2.0616,2.06197,2.0616,2.06197,32000000.0
2006-05-16 15:28:00,2.06248,2.06267,2.06221,2.06221,55000000.0
2006-05-16 15:29:00,2.0623,2.06239,2.06055,2.06231,47000000.0
2006-05-16 15:30:00,2.06072,2.06355,2.06072,2.06225,71000000.0
2006-05-16 15:31:00,2.06248,2.06274,2.06248,2.0627,58000000.0
2006-05-16 15:32:00,2.0627,2.06274,2.06264,2.06264,25000000.0
2006-05-16 15:33:00,2.06291,2.06291,2.0626,2.0628,32000000.0
2006-05-16 15:34:00,2.06283,2.06287,2.06263,2.06276,22000000.0
2006-05-16 15:35:00,2.06263,2.06263,2.06231,2.06233,30000000.0
2006-05-16 15:36:00,2.06228,2.06228,2.06199,2.06209,23000000.0
2006-05-16 15:37:00,2.06204,2.0622,2.06171,2.06171,24000000.0
2006-05-16 15:38:00,2.06185,2.06217,2.06183,2.06199,61000000.0
2006-05-16 15:39:00,2.06238,2.06263,2.06231,2.06231,40000000.0
2006-05-16 15:40:00,2.06168,2.06171,2.0612,2.0612,37000000.0
2006-05-16 15:41:00,2.0612,2.0612,2.06036,2.06036,43000000.0
2006-05-16 15:42:00,2.0598,2.06016,2.0598,2.06015,41000000.0
2006-05-16 15:43:00,2.06023,2.06045,2.06012,2.06012,30000000.0
2006-05-16 15:44:00,2.05995,2.06086,2.05995,2.06072,29000000.0
2006-05-16 15:45:00,2.06043,2.06074,2.06043,2.06074,36000000.0
2006-05-16 15:46:00,2.06049,2.06061,2.06037,2.06061,24000000.0
2006-05-16 15:47:00,2.06075,2.06075,2.06005,2.06005,31000000.0
2006-05-16 15:48:00,2.05952,2.06009,2.05952,2.05998,33000000.0
2006-05-16 15:49:00,2.05992,2.05993,2.05974,2.05988,25000000.0
2006-05-16 15:50:00,2.06002,2.06032,2.06002,2.06032,11000000.0
2006-05-16 15:51:00,2.06042,2.06042,2.05984,2.05984,37000000.0
2006-05-16 15:52:00,2.05987,2.06003,2.05984,2.06002,23000000.0
2006-05-16 15:53:00,2.06017,2.0603,2.06013,2.0603,15000000.0
2006-05-16 15:54:00,2.06021,2.06023,2.06009,2.06009,26000000.0
2006-05-16 15:55:00,2.06072,2.06072,2.06008,2.06008,33000000.0
2006-05-16 15:56:00,2.05966,2.05981,2.05938,2.05938,6000000.0
2006-05-16 15:57:00,2.05923,2.05941,2.05898,2.05898,34000000.0
2006-05-16 15:58:00,2.05913,2.05938,2.05891,2.05938,24000000.0
2006-05-16 15:59:00,2.05983,2.05986,2.05957,2.05957,23000000.0
2006-05-16 16:00:00,2.05954,2.06002,2.05954,2.05999,51000000.0
2006-05-16 16:01:00,2.05998,2.06037,2.05972,2.06037,31000000.0
2006-05-16 16:02:00,2.06032,2.06032,2.05986,2.06008,29000000.0
2006-05-16 16:03:00,2.06054,2.06065,2.06029,2.06044,51000000.0
2006-05-16 16:04:00,2.06068,2.06079,2.06066,2.06072,38000000.0
2006-05-16 16:05:00,2.06083,2.06105,2.06073,2.06073,37000000.0
2006-05-16 16:06:00,2.06059,2.06063,2.06018,2.06018,33000000.0
2006-05-16 16:07:00,2.06021,2.06064,2.06018,2.06064,37000000.0
2006-05-16 16:08:00,2.06064,2.06083,2.06061,2.06064,37000000.0
2006-05-16 16:09:00,2.0597,2.05978,2.05942,2.05978,44000000.0
2006-05-16 16:10:00,2.05938,2.05945,2.05932,2.05943,41000000.0
2006-05-16 16:11:00,2.05953,2.06,2.05953,2.06,27000000.0
2006-05-16 16:12:00,2.06052,2.06076,2.06052,2.06061,22000000.0
2006-05-16 16:13:00,2.06067,2.06104,2.06067,2.06104,38000000.0
2006-05-16 16:14:00,2.06138,2.06174,2.06138,2.0617,41000000.0
2006-05-16 16:15:00,2.06184,2.06184,2.06121,2.06135,42000000.0
2006-05-16 16:16:00,2.06117,2.06136,2.06108,2.06132,45000000.0
2006-05-16 16:17:00,2.06154,2.06164,2.06144,2.06153,22000000.0
2006-05-16 16:18:00,2.06154,2.06165,2.06132,2.06132,49000000.0
2006-05-16 16:19:00,2.06126,2.06126,2.06085,2.06085,27000000.0
2006-05-16 16:20:00,2.06124,2.06152,2.06124,2.06131,52000000.0
2006-05-16 16:21:00,2.06117,2.06142,2.06103,2.06142,37000000.0
2006-05-16 16:22:00,2.06136,2.06137,2.06113,2.06117,50000000.0
2006-05-16 16:23:00,2.06105,2.06116,2.06095,2.06108,48000000.0
2006-05-16 16:24:00,2.06123,2.06156,2.06123,2.06156,44000000.0
2006-05-16 16:25:00,2.06196,2.06214,2.06167,2.06169,28000000.0
2006-05-16 16:26:00,2.06156,2.06165,2.06148,2.06148,41000000.0
2006-05-16 16:27:00,2.06172,2.06172,2.06129,2.06129,46000000.0
2006-05-16 16:28:00,2.06104,2.06112,2.06076,2.06112,34000000.0
2006-05-16 16:29:00,2.06119,2.06137,2.06113,2.06137,24000000.0
2006-05-16 16:30:00,2.06149,2.06149,2.06114,2.06126,43000000.0
2006-05-16 16:31:00,2.06118,2.06126,2.061,2.06109,36000000.0
2006-05-16 16:32:00,2.06116,2.06124,2.06089,2.0609,34000000.0
2006-05-16 16:33:00,2.06085,2.06085,2.06061,2.06061,41000000.0
2006-05-16 16:34:00,2.06065,2.06071,2.0605,2.0605,29000000.0
2006-05-16 16:35:00,2.06065,2.06108,2.06058,2.06058,53000000.0
2006-05-16 16:36:00,2.06089,2.06105,2.06077,2.06077,43000000.0
2006-05-16 16:37:00,2.06058,2.06058,2.06031,2.06031,56000000.0
2006-05-16 16:38:00,2.06037,2.0606,2.06037,2.06051,34000000.0
2006-05-16 16:39:00,2.06058,2.06062,2.06048,2.06062,43000000.0
2006-05-16 16:40:00,2.06059,2.06059,2.06026,2.06033,63000000.0
2006-05-16 16:41:00,2.06026,2.06036,2.06,2.06,44000000.0
2006-05-16 16:42:00,2.06047,2.06082,2.06045,2.06061,57000000.0
2006-05-16 16:43:00,2.06043,2.06044,2.05979,2.05979,20000000.0
2006-05-16 16:44:00,2.05988,2.05998,2.05968,2.05971,34000000.0
2006-05-16 16:45:00,2.06022,2.06022,2.05982,2.05982,41000000.0
2006-05-16 16:46:00,2.05991,2.06015,2.05983,2.05991,59000000.0
2006-05-16 16:47:00,2.05983,2.06005,2.05977,2.05982,55000000.0
2006-05-16 16:48:00,2.05981,2.05986,2.05968,2.05986,46000000.0
2006-05-16 16:49:00,2.05985,2.06005,2.05963,2.06005,35000000.0
2006-05-16 16:50:00,2.05951,2.05953,2.05921,2.05947,45000000.0
2006-05-16 16:51:00,2.0596,2.0596,2.05933,2.05941,30000000.0
2006-05-16 16:52:00,2.05961,2.05961,2.05935,2.05958,30000000.0
2006-05-16 16:53:00,2.05916,2.05916,2.05807,2.05807,19000000.0
2006-05-16 16:54:00,2.05778,2.05778,2.05698,2.05698,18000000.0
2006-05-16 16:55:00,2.05624,2.05627,2.05597,2.05627,40000000.0
2006-05-16 16:56:00,2.05667,2.05667,2.05632,2.05638,37000000.0
2006-05-16 16:57:00,2.05632,2.05632,2.05599,2.05632,17000000.0
2006-05-16 16:58:00,2.05634,2.05634,2.05594,2.05594,45000000.0
2006-05-16 16:59:00,2.05571,2.05571,2.05451,2.05451,39000000.0
2006-05-16 17:00:00,2.05505,2.05528,2.05489,2.05489,47000000.0
2006-05-16 17:01:00,2.05546,2.05626,2.05546,2.05626,26000000.0
2006-05-16 17:02:00,2.05676,2.05699,2.05644,2.05644,33000000.0
2006-05-16 17:03:00,2.05679,2.05694,2.05666,2.05673,33000000.0
2006-05-16 17:04:00,2.05677,2.0569,2.05675,2.0569,37000000.0
2006-05-16 17:05:00,2.05717,2.05717,2.05608,2.05608,35000000.0
2006-05-16 17:06:00,2.05558,2.05564,2.0553,2.0553,46000000.0
2006-05-16 17:07:00,2.05547,2.05569,2.05519,2.05545,33000000.0
2006-05-16 17:08:00,2.05449,2.05461,2.05397,2.05461,45000000.0
2006-05-16 17:09:00,2.05471,2.05494,2.05471,2.05494,47000000.0
2006-05-16 17:10:00,2.05484,2.05506,2.05475,2.05506,6000000.0
2006-05-16 17:11:00,2.05518,2.05523,2.0548,2.0548,44000000.0
2006-05-16 17:12:00,2.0543,2.05445,2.05393,2.05393,23000000.0
2006-05-16 17:13:00,2.05395,2.05395,2.05334,2.05374,35000000.0
2006-05-16 17:14:00,2.05484,2.05524,2.05484,2.05524,27000000.0
2006-05-16 17:15:00,2.05649,2.0573,2.05649,2.05687,26000000.0
2006-05-16 17:16:00,2.05678,2.05715,2.05678,2.05713,27000000.0
2006-05-16 17:17:00,2.05722,2.05722,2.05671,2.05671,38000000.0
2006-05-16 17:18:00,2.05664,2.05669,2.05614,2.05614,29000000.0
2006-05-16 17:19:00,2.05629,2.05646,2.05594,2.0564,19000000.0
2006-05-16 17:20:00,2.05626,2.05644,2.05572,2.05586,29000000.0
2006-05-16 17:21:00,2.05559,2.05561,2.05547,2.05553,26000000.0
2006-05-16 17:22:00,2.05548,2.05555,2.05492,2.05492,30000000.0
2006-05-16 17:23:00,2.05463,2.05463,2.05436,2.05447,32000000.0
2006-05-16 17:24:00,2.05446,2.05451,2.0543,2.05435,23000000.0
2006-05-16 17:25:00,2.05487,2.05506,2.05404,2.05414,20000000.0
2006-05-16 17:29:00,2.05406,2.05478,2.05406,2.05446,36000000.0
2006-05-16 17:30:00,2.05425,2.05492,2.05425,2.05492,61000000.0
2006-05-16 17:31:00,2.0549,2.05494,2.05472,2.05478,62000000.0
2006-05-16 17:32:00,2.05485,2.0549,2.05465,2.05465,54000000.0
2006-05-16 17:33:00,2.05463,2.05482,2.05458,2.05477,64000000.0
2006-05-16 17:34:00,2.0548,2.0548,2.0544,2.0544,60000000.0
2006-05-16 17:35:00,2.05457,2.05483,2.05422,2.05422,43000000.0
2006-05-16 17:36:00,2.05437,2.0548,2.05423,2.0548,58000000.0
2006-05-16 17:37:00,2.05438,2.05438,2.05382,2.05382,47000000.0
2006-05-16 17:38:00,2.05411,2.05484,2.05411,2.05484,44000000.0
2006-05-16 17:39:00,2.05448,2.05455,2.05421,2.05421,41000000.0
2006-05-16 17:40:00,2.05418,2.05441,2.05359,2.05363,59000000.0
2006-05-16 17:41:00,2.05346,2.05346,2.05307,2.05336,50000000.0
2006-05-16 17:42:00,2.05306,2.05306,2.05273,2.05303,37000000.0
2006-05-16 17:43:00,2.05319,2.05331,2.05319,2.05331,33000000.0
2006-05-16 17:44:00,2.05345,2.05392,2.05345,2.05385,46000000.0
2006-05-16 17:45:00,2.05336,2.05336,2.05316,2.05317,49000000.0
2006-05-16 17:46:00,2.05322,2.0539,2.05322,2.0539,56000000.0
2006-05-16 17:47:00,2.05382,2.05394,2.05364,2.05379,65000000.0
2006-05-16 17:48:00,2.05376,2.054,2.05374,2.05374,61000000.0
2006-05-16 17:49:00,2.05345,2.05363,2.05319,2.05319,72000000.0
2006-05-16 17:50:00,2.0529,2.05295,2.05279,2.05281,53000000.0
2006-05-16 17:51:00,2.05298,2.05298,2.05229,2.0526,54000000.0
2006-05-16 17:52:00,2.05258,2.0526,2.05252,2.05253,51000000.0
2006-05-16 17:53:00,2.05252,2.05273,2.05237,2.05273,42000000.0
2006-05-16 17:54:00,2.05265,2.05265,2.05214,2.05214,32000000.0
2006-05-16 17:55:00,2.05208,2.05247,2.05208,2.05227,32000000.0
2006-05-16 17:56:00,2.05252,2.05311,2.05252,2.05273,47000000.0
2006-05-16 17:57:00,2.05265,2.0527,2.0525,2.05253,34000000.0
2006-05-16 17:58:00,2.05254,2.05299,2.05254,2.05292,44000000.0
2006-05-16 17:59:00,2.05306,2.05306,2.05281,2.05283,39000000.0
2006-05-16 18:00:00,2.05287,2.05317,2.05278,2.05317,32000000.0
2006-05-16 18:01:00,2.05317,2.05317,2.05289,2.05301,52000000.0
2006-05-16 18:02:00,2.05313,2.05328,2.05313,2.05328,30000000.0
2006-05-16 18:03:00,2.05368,2.05376,2.05362,2.05374,38000000.0
2006-05-16 18:04:00,2.05375,2.05379,2.05364,2.05364,38000000.0
2006-05-16 18:05:00,2.05377,2.05401,2.05377,2.05399,36000000.0
2006-05-16 18:06:00,2.054,2.054,2.05372,2.05372,32000000.0
2006-05-16 18:07:00,2.05406,2.05406,2.05374,2.05374,38000000.0
2006-05-16 18:08:00,2.05373,2.05403,2.05373,2.05403,56000000.0
2006-05-16 18:09:00,2.05414,2.05441,2.05414,2.05424,34000000.0
2006-05-16 18:10:00,2.05425,2.05431,2.05417,2.0543,26000000.0
2006-05-16 18:11:00,2.05431,2.05431,2.05425,2.05426,34000000.0
2006-05-16 18:12:00,2.05427,2.05459,2.05427,2.05459,24000000.0
2006-05-16 18:13:00,2.05474,2.05478,2.05464,2.05464,30000000.0
2006-05-16 18:14:00,2.05464,2.05464,2.05433,2.05433,22000000.0
2006-05-16 18:15:00,2.05433,2.05482,2.05433,2.0547,21000000.0
2006-05-16 18:16:00,2.05455,2.05467,2.05444,2.05451,66000000.0
2006-05-16 18:17:00,2.05457,2.05463,2.05442,2.05442,60000000.0
2006-05-16 18:18:00,2.0544,2.05444,2.05421,2.05421,33000000.0
2006-05-16 18:19:00,2.05425,2.05428,2.05407,2.05415,46000000.0
2006-05-16 18:20:00,2.05415,2.05427,2.05411,2.05427,61000000.0
2006-05-16 18:21:00,2.05431,2.05454,2.05423,2.05426,37000000.0
2006-05-16 18:22:00,2.0543,2.05432,2.05417,2.05425,49000000.0
2006-05-16 18:23:00,2.05417,2.0543,2.05398,2.05421,34000000.0
2006-05-16 18:24:00,2.05403,2.05435,2.05403,2.05413,47000000.0
2006-05-16 18:25:00,2.05402,2.05402,2.05377,2.05389,31000000.0
2006-05-16 18:26:00,2.05394,2.05418,2.05394,2.05418,43000000.0
2006-05-16 18:27:00,2.05421,2.05422,2.05413,2.05413,35000000.0
2006-05-16 18:28:00,2.05408,2.05408,2.05365,2.05396,18000000.0
2006-05-16 18:29:00,2.05385,2.05387,2.05356,2.05356,24000000.0
2006-05-16 18:30:00,2.05362,2.05418,2.05362,2.05418,32000000.0
2006-05-16 18:31:00,2.05447,2.05447,2.05423,2.05423,46000000.0
2006-05-16 18:32:00,2.05422,2.05426,2.05404,2.05413,55000000.0
2006-05-16 18:33:00,2.05417,2.05417,2.05409,2.05411,29000000.0
2006-05-16 18:34:00,2.05412,2.05436,2.05412,2.05436,32000000.0
2006-05-16 18:35:00,2.05485,2.05503,2.05446,2.0545,47000000.0
2006-05-16 18:36:00,2.05445,2.05463,2.05436,2.05436,65000000.0
2006-05-16 18:37:00,2.05416,2.05441,2.05414,2.05441,63000000.0
2006-05-16 18:38:00,2.05446,2.05447,2.05434,2.05434,61000000.0
2006-05-16 18:39:00,2.05438,2.05452,2.05435,2.0544,37000000.0
2006-05-16 18:40:00,2.0546,2.0547,2.05445,2.0546,52000000.0
2006-05-16 18:41:00,2.05457,2.05473,2.05443,2.05471,68000000.0
2006-05-16 18:42:00,2.05487,2.05508,2.05486,2.05508,40000000.0
2006-05-16 18:44:00,2.05513,2.05513,2.05494,2.05494,33000000.0
2006-05-16 18:45:00,2.05496,2.05527,2.05496,2.05526,57000000.0
2006-05-16 18:46:00,2.05496,2.05503,2.05444,2.05469,61000000.0
2006-05-16 18:47:00,2.05469,2.05469,2.05463,2.05467,41000000.0
2006-05-16 18:48:00,2.05503,2.05506,2.05477,2.05477,26000000.0
2006-05-16 18:49:00,2.05481,2.0558,2.05481,2.0558,31000000.0
2006-05-16 18:50:00,2.05596,2.05602,2.05586,2.05601,37000000.0
2006-05-16 18:51:00,2.05604,2.05622,2.05601,2.05622,17000000.0
2006-05-16 18:52:00,2.05624,2.05624,2.05584,2.05587,33000000.0
2006-05-16 18:53:00,2.05566,2.0557,2.05507,2.05507,31000000.0
2006-05-16 18:54:00,2.05472,2.05472,2.05447,2.05447,11000000.0
2006-05-16 18:55:00,2.05443,2.05464,2.05433,2.05437,22000000.0
2006-05-16 18:56:00,2.05425,2.05438,2.0542,2.05438,16000000.0
2006-05-16 18:57:00,2.05435,2.05478,2.05435,2.05478,15000000.0
2006-05-16 18:58:00,2.05473,2.05473,2.05454,2.05454,19000000.0
2006-05-16 18:59:00,2.05462,2.05482,2.0546,2.0546,26000000.0
2006-05-16 19:00:00,2.05447,2.05447,2.05422,2.05422,12000000.0
2006-05-16 19:01:00,2.05415,2.05456,2.05415,2.05456,18000000.0
2006-05-16 19:02:00,2.0546,2.05476,2.05459,2.05476,23000000.0
2006-05-16 19:03:00,2.05479,2.05503,2.05479,2.05487,21000000.0
2006-05-16 19:04:00,2.05435,2.05435,2.05326,2.05326,55000000.0
2006-05-16 19:05:00,2.05347,2.05351,2.05316,2.05351,42000000.0
2006-05-16 19:06:00,2.05326,2.05355,2.05326,2.05335,63000000.0
2006-05-16 19:07:00,2.0534,2.05369,2.05336,2.05369,39000000.0
2006-05-16 19:08:00,2.05359,2.05359,2.05341,2.0535,32000000.0
2006-05-16 19:09:00,2.05344,2.05355,2.05308,2.05311,56000000.0
2006-05-16 19:12:00,2.05311,2.05332,2.0531,2.05332,25000000.0
2006-05-16 19:13:00,2.05333,2.05333,2.05308,2.05308,23000000.0
2006-05-16 19:14:00,2.05263,2.05263,2.05237,2.05239,37000000.0
2006-05-16 19:15:00,2.05246,2.05305,2.05246,2.05305,17000000.0
2006-05-16 19:16:00,2.05324,2.05324,2.05301,2.05301,23000000.0
2006-05-16 19:17:00,2.0528,2.0528,2.0515,2.0515,17000000.0
2006-05-16 19:18:00,2.05174,2.05198,2.05174,2.05198,30000000.0
2006-05-16 19:19:00,2.0519,2.05208,2.0518,2.0518,36000000.0
2006-05-16 19:20:00,2.05178,2.05178,2.0516,2.0516,23000000.0
2006-05-16 19:21:00,2.05102,2.05102,2.05022,2.05022,21000000.0
2006-05-16 19:22:00,2.05019,2.05068,2.05018,2.05018,25000000.0
2006-05-16 19:23:00,2.05038,2.05062,2.05017,2.05017,12000000.0
2006-05-16 19:24:00,2.05045,2.0505,2.05008,2.0505,39000000.0
2006-05-16 19:25:00,2.05062,2.05119,2.05062,2.05119,49000000.0
2006-05-16 19:26:00,2.05083,2.05083,2.0505,2.0507,48000000.0
2006-05-16 19:27:00,2.05077,2.05105,2.05076,2.05103,51000000.0
2006-05-16 19:28:00,2.05107,2.05107,2.05045,2.05074,40000000.0
2006-05-16 19:29:00,2.05104,2.05139,2.05103,2.05103,28000000.0
2006-05-16 19:30:00,2.05103,2.05107,2.05074,2.05078,32000000.0
2006-05-16 19:31:00,2.05036,2.0507,2.05036,2.05058,28000000.0
2006-05-16 19:32:00,2.05065,2.05065,2.04967,2.04967,31000000.0
2006-05-16 19:33:00,2.04965,2.0502,2.04965,2.05001,14000000.0
2006-05-16 19:34:00,2.04959,2.04959,2.04729,2.04784,49000000.0
2006-05-16 19:35:00,2.04809,2.04836,2.04748,2.04781,28000000.0
2006-05-16 19:36:00,2.04759,2.04804,2.04759,2.04804,16000000.0
2006-05-16 19:37:00,2.04773,2.0478,2.04761,2.0478,26000000.0
2006-05-16 19:38:00,2.04791,2.0482,2.04791,2.04812,8000000.0
2006-05-16 19:39:00,2.04824,2.04838,2.04821,2.04836,13000000.0
2006-05-16 19:40:00,2.04816,2.04841,2.0481,2.0481,16000000.0
2006-05-16 19:41:00,2.04846,2.04846,2.0482,2.04825,17000000.0
2006-05-16 19:42:00,2.0482,2.04838,2.04807,2.04838,19000000.0
2006-05-16 19:43:00,2.04851,2.04851,2.04836,2.04842,21000000.0
2006-05-16 19:44:00,2.04849,2.04853,2.04842,2.04847,21000000.0
2006-05-16 19:45:00,2.04813,2.04819,2.04791,2.04799,33000000.0
2006-05-16 19:46:00,2.04788,2.04806,2.04755,2.04755,18000000.0
2006-05-16 19:47:00,2.04785,2.04795,2.04782,2.04787,22000000.0
2006-05-16 19:48:00,2.04795,2.04795,2.04781,2.04787,18000000.0
2006-05-16 19:49:00,2.04784,2.04818,2.04784,2.04809,27000000.0
2006-05-16 19:50:00,2.04817,2.04817,2.0479,2.0479,23000000.0
2006-05-16 19:51:00,2.04789,2.04815,2.04614,2.04815,7000000.0
2006-05-16 19:52:00,2.0482,2.0482,2.04812,2.04812,15000000.0
2006-05-16 19:53:00,2.04804,2.04804,2.04784,2.04785,21000000.0
2006-05-16 19:54:00,2.04777,2.04796,2.0476,2.04796,9000000.0
2006-05-16 19:55:00,2.04813,2.04813,2.04785,2.0481,30000000.0
2006-05-16 19:56:00,2.04825,2.04859,2.04825,2.04841,20000000.0
2006-05-16 19:57:00,2.04861,2.04876,2.04861,2.04876,12000000.0
2006-05-16 19:58:00,2.04872,2.04872,2.04846,2.04856,13000000.0
2006-05-16 19:59:00,2.04857,2.04862,2.04814,2.04814,31000000.0
2006-05-16 20:00:00,2.04812,2.04865,2.04812,2.04865,23000000.0
2006-05-16 20:01:00,2.04886,2.04888,2.04848,2.04861,13000000.0
2006-05-16 20:02:00,2.04853,2.04865,2.0483,2.04865,20000000.0
2006-05-16 20:03:00,2.04836,2.04836,2.04803,2.04803,18000000.0
2006-05-16 20:04:00,2.0477,2.04781,2.0475,2.04777,27000000.0
2006-05-16 20:05:00,2.04772,2.04849,2.04772,2.04845,23000000.0
2006-05-16 20:06:00,2.04844,2.04844,2.04823,2.04828,13000000.0
2006-05-16 20:07:00,2.04818,2.04818,2.04793,2.04793,29000000.0
2006-05-16 20:08:00,2.0484,2.04872,2.04839,2.0486,15000000.0
2006-05-16 20:09:00,2.04868,2.04877,2.04862,2.04862,17000000.0
2006-05-16 20:10:00,2.04866,2.0487,2.04832,2.04832,8000000.0
2006-05-16 20:11:00,2.0481,2.04824,2.04801,2.04818,10000000.0
2006-05-16 20:12:00,2.04826,2.04851,2.04826,2.04843,15000000.0
2006-05-16 20:14:00,2.04825,2.04846,2.04825,2.04846,15000000.0
2006-05-16 20:15:00,2.0487,2.04874,2.04863,2.04868,10000000.0
2006-05-16 20:16:00,2.04889,2.04908,2.04883,2.04883,22000000.0
2006-05-16 20:17:00,2.04876,2.04879,2.04826,2.04859,7000000.0
2006-05-16 20:18:00,2.04858,2.04858,2.04819,2.04819,24000000.0
2006-05-16 20:19:00,2.04827,2.04873,2.04827,2.04867,9000000.0
2006-05-16 20:20:00,2.04848,2.04849,2.04825,2.04825,14000000.0
2006-05-16 20:21:00,2.04845,2.04849,2.04838,2.04841,7000000.0
2006-05-16 20:22:00,2.04864,2.04871,2.04857,2.04862,12000000.0
2006-05-16 20:23:00,2.04869,2.04936,2.04869,2.04936,8000000.0
2006-05-16 20:24:00,2.04927,2.04943,2.04914,2.04921,15000000.0
2006-05-16 20:25:00,2.04926,2.05098,2.04926,2.05098,16000000.0
2006-05-16 20:26:00,2.05099,2.05099,2.05051,2.05059,22000000.0
2006-05-16 20:27:00,2.04998,2.05028,2.04998,2.05028,11000000.0
2006-05-16 20:28:00,2.05049,2.05096,2.05048,2.05096,7000000.0
2006-05-16 20:29:00,2.05077,2.05091,2.05068,2.05068,20000000.0
2006-05-16 20:30:00,2.0507,2.05076,2.05052,2.05063,27000000.0
2006-05-16 20:31:00,2.05079,2.05092,2.05078,2.05092,7000000.0
2006-05-16 20:32:00,2.05118,2.05148,2.05118,2.05122,20000000.0
2006-05-16 20:33:00,2.05107,2.05107,2.05066,2.05083,14000000.0
2006-05-16 20:34:00,2.05128,2.05154,2.05105,2.05154,28000000.0
2006-05-16 20:35:00,2.05161,2.05161,2.05123,2.05148,23000000.0
2006-05-16 20:36:00,2.05137,2.05137,2.05117,2.05123,11000000.0
2006-05-16 20:37:00,2.05132,2.05134,2.05071,2.05071,7000000.0
2006-05-16 20:38:00,2.0506,2.0506,2.05037,2.05041,10000000.0
2006-05-16 20:39:00,2.05033,2.05043,2.05011,2.05011,9000000.0
2006-05-16 20:40:00,2.0506,2.05069,2.05047,2.05047,8000000.0
2006-05-16 20:41:00,2.05069,2.05113,2.05069,2.05074,8000000.0
2006-05-16 20:42:00,2.05054,2.05054,2.0499,2.0499,15000000.0
2006-05-16 20:43:00,2.04948,2.04948,2.04915,2.04921,12000000.0
2006-05-16 20:44:00,2.04921,2.04936,2.04918,2.04936,7000000.0
2006-05-16 20:45:00,2.04889,2.04889,2.04849,2.04849,12000000.0
2006-05-16 20:46:00,2.04835,2.0484,2.0474,2.0474,9000000.0
2006-05-16 20:47:00,2.04734,2.04775,2.04734,2.04739,11000000.0
2006-05-16 20:48:00,2.0476,2.04836,2.0476,2.04836,11000000.0
2006-05-16 20:49:00,2.04838,2.04838,2.04814,2.04824,18000000.0
2006-05-16 20:50:00,2.04807,2.04817,2.04803,2.04817,7000000.0
2006-05-16 20:51:00,2.04811,2.04818,2.04803,2.04806,18000000.0
2006-05-16 20:52:00,2.048,2.04822,2.04799,2.04822,15000000.0
2006-05-16 20:53:00,2.0479,2.04791,2.04782,2.04791,8000000.0
2006-05-16 20:54:00,2.04792,2.04841,2.04792,2.04838,10000000.0
2006-05-16 20:55:00,2.04799,2.04799,2.04777,2.04782,5000000.0
2006-05-16 20:56:00,2.04782,2.04808,2.04782,2.04808,8000000.0
2006-05-16 20:57:00,2.04843,2.0486,2.04833,2.0486,18000000.0
2006-05-16 20:58:00,2.04822,2.04876,2.04822,2.04854,14000000.0
2006-05-16 20:59:00,2.04849,2.04856,2.04842,2.04842,8000000.0
2006-05-16 21:00:00,2.04829,2.04829,2.04787,2.04787,7000000.0
2006-05-16 21:01:00,2.04784,2.04795,2.04784,2.04794,16000000.0
2006-05-16 21:02:00,2.04779,2.04824,2.04779,2.04824,8000000.0
2006-05-16 21:03:00,2.04813,2.04813,2.04792,2.04803,13000000.0
2006-05-16 21:04:00,2.04802,2.04807,2.04793,2.04807,8000000.0
2006-05-16 21:05:00,2.04816,2.04822,2.04808,2.04808,11000000.0
2006-05-16 21:06:00,2.04803,2.04806,2.04791,2.04799,8000000.0
2006-05-16 21:07:00,2.04788,2.04801,2.04788,2.04794,7000000.0
2006-05-16 21:08:00,2.04799,2.04804,2.04794,2.04794,11000000.0
2006-05-16 21:09:00,2.048,2.04817,2.048,2.04817,9000000.0
2006-05-16 21:11:00,2.04804,2.04808,2.048,2.04802,8000000.0
2006-05-16 21:12:00,2.04804,2.04804,2.04612,2.048,10000000.0
2006-05-16 21:13:00,2.04799,2.04805,2.04798,2.048,8000000.0
2006-05-16 21:14:00,2.04775,2.04775,2.04752,2.04752,7000000.0
2006-05-16 21:15:00,2.04748,2.04751,2.04739,2.04739,11000000.0
2006-05-16 21:16:00,2.04744,2.04748,2.04743,2.04743,9000000.0
2006-05-16 21:18:00,2.04746,2.04762,2.04746,2.04762,7000000.0
2006-05-16 21:19:00,2.04765,2.04772,2.04752,2.0476,8000000.0
2006-05-16 21:20:00,2.0477,2.04772,2.0476,2.0476,12000000.0
2006-05-16 21:21:00,2.04748,2.04748,2.04726,2.04746,8000000.0
2006-05-16 21:22:00,2.04756,2.04756,2.04748,2.04749,7000000.0
2006-05-16 21:23:00,2.0473,2.04761,2.0473,2.04761,10000000.0
2006-05-16 21:24:00,2.04767,2.0477,2.04754,2.04768,11000000.0
2006-05-16 21:26:00,2.04778,2.04786,2.04769,2.04769,5000000.0
2006-05-16 21:27:00,2.04776,2.04783,2.04776,2.04776,6000000.0
2006-05-16 21:28:00,2.04767,2.04767,2.04747,2.04762,20000000.0
2006-05-16 21:29:00,2.04764,2.04771,2.04753,2.04771,8000000.0
2006-05-16 21:30:00,2.04776,2.04808,2.04776,2.04808,9000000.0
2006-05-16 21:31:00,2.04787,2.04787,2.0475,2.0475,5000000.0
2006-05-16 21:33:00,2.04758,2.04787,2.04758,2.04787,6000000.0
2006-05-16 21:34:00,2.04792,2.04811,2.04792,2.04811,10000000.0
2006-05-16 21:35:00,2.04814,2.04818,2.04808,2.04818,11000000.0
2006-05-16 21:37:00,2.04827,2.04831,2.04809,2.04831,11000000.0
2006-05-16 21:38:00,2.04843,2.04852,2.04821,2.04821,26000000.0
2006-05-16 21:40:00,2.04821,2.04836,2.04816,2.04836,12000000.0
2006-05-16 21:41:00,2.04834,2.04834,2.04805,2.04819,7000000.0
2006-05-16 21:42:00,2.04824,2.04824,2.04813,2.04813,7000000.0
2006-05-16 21:43:00,2.04816,2.04819,2.04805,2.0481,11000000.0
2006-05-16 21:44:00,2.04808,2.04808,2.04791,2.04801,18000000.0
2006-05-16 21:45:00,2.04793,2.04805,2.04793,2.04805,7000000.0
2006-05-16 21:46:00,2.048,2.048,2.04793,2.04793,3000000.0
2006-05-16 21:47:00,2.04784,2.04799,2.04784,2.04796,5000000.0
2006-05-16 21:49:00,2.04787,2.04787,2.04775,2.04784,8000000.0
2006-05-16 21:50:00,2.04787,2.0479,2.04784,2.04789,10000000.0
2006-05-16 21:51:00,2.0479,2.04794,2.04789,2.0479,7000000.0
2006-05-16 21:53:00,2.04779,2.04782,2.04764,2.04764,8000000.0
2006-05-16 21:54:00,2.04782,2.04786,2.04782,2.04783,9000000.0
2006-05-16 22:02:00,2.04776,2.04776,2.04761,2.04761,11000000.0
2006-05-16 22:03:00,2.04762,2.04772,2.04762,2.0477,9000000.0
2006-05-16 22:06:00,2.04763,2.04776,2.04757,2.04769,8000000.0
2006-05-16 22:07:00,2.04755,2.0476,2.04751,2.04751,15000000.0
2006-05-16 22:09:00,2.0475,2.04759,2.0475,2.04759,13000000.0
2006-05-16 22:10:00,2.0477,2.04771,2.04758,2.0476,9000000.0
2006-05-16 22:11:00,2.04772,2.04782,2.04764,2.04782,8000000.0
2006-05-16 22:12:00,2.04763,2.0478,2.04763,2.0478,15000000.0
2006-05-16 22:14:00,2.04776,2.04776,2.0476,2.0476,13000000.0
2006-05-16 22:15:00,2.0476,2.04784,2.0476,2.04784,7000000.0
2006-05-16 22:16:00,2.04778,2.04813,2.04778,2.04813,8000000.0
2006-05-16 22:17:00,2.04802,2.04802,2.04782,2.04782,16000000.0
2006-05-16 22:18:00,2.04793,2.04798,2.04786,2.04795,5000000.0
2006-05-16 22:21:00,2.04783,2.04783,2.04774,2.04774,11000000.0
2006-05-16 22:25:00,2.04767,2.04776,2.04767,2.04773,5000000.0
2006-05-16 22:27:00,2.04756,2.04759,2.04752,2.04755,10000000.0
2006-05-16 22:28:00,2.04758,2.04759,2.04752,2.04752,8000000.0
2006-05-16 22:29:00,2.04735,2.04735,2.04728,2.04732,7000000.0
2006-05-16 22:31:00,2.04751,2.04769,2.0475,2.0475,7000000.0
2006-05-16 22:33:00,2.04762,2.04762,2.0474,2.0474,6000000.0
2006-05-16 22:34:00,2.0474,2.04749,2.04722,2.04748,47000000.0
2006-05-16 22:35:00,2.04761,2.04761,2.04742,2.04757,8000000.0
2006-05-16 22:36:00,2.0474,2.04751,2.0474,2.04742,7000000.0
2006-05-16 22:38:00,2.04738,2.04752,2.04736,2.04744,10000000.0
2006-05-16 22:41:00,2.0473,2.04738,2.04728,2.04734,16000000.0
2006-05-16 22:42:00,2.04737,2.0475,2.04737,2.04742,9000000.0
2006-05-16 22:43:00,2.04744,2.04757,2.04744,2.04757,11000000.0
2006-05-16 22:44:00,2.0476,2.04764,2.04754,2.04764,8000000.0
2006-05-16 22:45:00,2.04782,2.0479,2.04782,2.0479,12000000.0
2006-05-16 22:46:00,2.04795,2.04805,2.04792,2.048,9000000.0
2006-05-16 22:47:00,2.04807,2.04807,2.04799,2.04805,16000000.0
2006-05-16 22:48:00,2.04806,2.04817,2.04799,2.04799,11000000.0
2006-05-16 22:50:00,2.04797,2.04806,2.04795,2.04795,16000000.0
2006-05-16 22:53:00,2.04807,2.04815,2.04805,2.04815,8000000.0
2006-05-16 22:54:00,2.04833,2.04833,2.04822,2.04825,7000000.0
2006-05-16 22:56:00,2.04809,2.04814,2.04809,2.04814,8000000.0
2006-05-16 22:57:00,2.04811,2.04819,2.04792,2.04798,10000000.0
2006-05-16 23:46:00,2.04808,2.04885,2.04749,2.04885,8000000.0
2006-05-16 23:47:00,2.05138,2.05212,2.05138,2.05212,7000000.0
2006-05-16 23:48:00,2.05229,2.05244,2.05211,2.05244,8000000.0
2006-05-16 23:49:00,2.05249,2.05249,2.05232,2.05232,8000000.0
2006-05-16 23:50:00,2.05225,2.05239,2.05209,2.05209,8000000.0
2006-05-16 23:51:00,2.05221,2.05227,2.05213,2.05213,7000000.0
2006-05-16 23:52:00,2.05183,2.05207,2.05183,2.05207,7000000.0
2006-05-16 23:53:00,2.05194,2.05218,2.05194,2.05199,10000000.0
2006-05-16 23:54:00,2.05157,2.05181,2.05146,2.05146,7000000.0
2006-05-16 23:55:00,2.05132,2.05169,2.05132,2.05169,9000000.0
2006-05-16 23:56:00,2.05167,2.05179,2.05117,2.0512,12000000.0
2006-05-16 23:58:00,2.05113,2.05125,2.0511,2.0511,8000000.0
2006-05-16 23:59:00,2.05126,2.0513,2.05105,2.0513,6000000.0
2006-05-17 00:00:00,2.0513,2.0513,2.05083,2.05088,7000000.0
2006-05-17 00:01:00,2.05112,2.05112,2.05082,2.05089,8000000.0
2006-05-17 00:02:00,2.05071,2.05092,2.05061,2.05092,9000000.0
2006-05-17 00:03:00,2.05124,2.05159,2.05124,2.05159,5000000.0
2006-05-17 00:04:00,2.05122,2.05122,2.05103,2.05103,10000000.0
2006-05-17 00:05:00,2.05156,2.05156,2.05115,2.0513,9000000.0
2006-05-17 00:06:00,2.05128,2.05128,2.05103,2.05126,8000000.0
2006-05-17 00:07:00,2.05138,2.05152,2.05111,2.05152,9000000.0
2006-05-17 00:08:00,2.05134,2.05134,2.05105,2.05123,8000000.0
2006-05-17 00:09:00,2.0514,2.0515,2.05131,2.0515,9000000.0
2006-05-17 00:10:00,2.0511,2.05116,2.05092,2.05115,23000000.0
2006-05-17 00:11:00,2.05129,2.05137,2.051,2.0511,11000000.0
2006-05-17 00:12:00,2.05129,2.05129,2.05073,2.05073,9000000.0
2006-05-17 00:13:00,2.05114,2.05114,2.05068,2.05068,8000000.0
2006-05-17 00:14:00,2.0506,2.05095,2.0506,2.05095,7000000.0
2006-05-17 00:15:00,2.0507,2.05091,2.05039,2.05091,10000000.0
2006-05-17 00:16:00,2.05046,2.05078,2.05046,2.05078,9000000.0
2006-05-17 00:17:00,2.05076,2.05091,2.05076,2.05091,7000000.0
2006-05-17 00:18:00,2.05071,2.05071,2.0505,2.05064,8000000.0
2006-05-17 00:19:00,2.05087,2.05087,2.05056,2.05083,11000000.0
2006-05-17 00:20:00,2.05084,2.05084,2.05063,2.05079,9000000.0
2006-05-17 00:21:00,2.05073,2.05073,2.05043,2.05072,8000000.0
2006-05-17 00:22:00,2.05086,2.05099,2.05079,2.05084,6000000.0
2006-05-17 00:23:00,2.05074,2.05077,2.05062,2.05071,7000000.0
2006-05-17 00:24:00,2.05047,2.05073,2.05047,2.05059,8000000.0
2006-05-17 00:25:00,2.05029,2.05047,2.05029,2.05047,11000000.0
2006-05-17 00:30:00,2.05041,2.0508,2.05038,2.0508,7000000.0
2006-05-17 00:31:00,2.0512,2.05124,2.05119,2.0512,7000000.0
2006-05-17 00:32:00,2.05108,2.05116,2.05093,2.05116,7000000.0
2006-05-17 00:33:00,2.05139,2.0515,2.05137,2.05148,7000000.0
2006-05-17 00:34:00,2.05145,2.05145,2.0512,2.05126,7000000.0
2006-05-17 00:35:00,2.05121,2.05132,2.05121,2.05126,6000000.0
2006-05-17 00:36:00,2.05131,2.05157,2.05131,2.05157,5000000.0
2006-05-17 00:37:00,2.05155,2.05155,2.0513,2.05138,6000000.0
2006-05-17 00:39:00,2.05133,2.0514,2.05127,2.05129,10000000.0
2006-05-17 00:40:00,2.05112,2.0515,2.05112,2.05138,7000000.0
2006-05-17 00:41:00,2.05126,2.05126,2.0511,2.0511,6000000.0
2006-05-17 00:42:00,2.05107,2.05121,2.05101,2.05121,8000000.0
2006-05-17 00:43:00,2.05168,2.05213,2.05168,2.05213,4000000.0
2006-05-17 00:44:00,2.05207,2.05207,2.0514,2.05167,11000000.0
2006-05-17 00:45:00,2.05206,2.05312,2.05206,2.05307,7000000.0
2006-05-17 00:47:00,2.05238,2.05238,2.05174,2.0518,7000000.0
2006-05-17 00:48:00,2.05185,2.05188,2.05178,2.05186,8000000.0
2006-05-17 00:49:00,2.05166,2.05166,2.05133,2.05161,5000000.0
2006-05-17 00:50:00,2.05165,2.05207,2.05165,2.05199,10000000.0
2006-05-17 00:51:00,2.052,2.052,2.05182,2.05184,5000000.0
2006-05-17 00:52:00,2.05191,2.05191,2.05167,2.05167,7000000.0
2006-05-17 00:53:00,2.05194,2.05308,2.05194,2.05307,11000000.0
2006-05-17 00:54:00,2.05303,2.05303,2.05256,2.05269,10000000.0
2006-05-17 00:55:00,2.05272,2.0529,2.05258,2.05271,7000000.0
2006-05-17 00:56:00,2.05263,2.05311,2.05262,2.05311,6000000.0
2006-05-17 00:57:00,2.05281,2.05281,2.0523,2.0523,8000000.0
2006-05-17 00:58:00,2.05223,2.05223,2.05205,2.05205,10000000.0
2006-05-17 00:59:00,2.05192,2.05192,2.0518,2.05192,7000000.0
2006-05-17 01:00:00,2.05202,2.05213,2.05196,2.05211,19000000.0
2006-05-17 01:01:00,2.05228,2.05246,2.05215,2.05219,12000000.0
2006-05-17 01:02:00,2.05223,2.05241,2.05208,2.0524,8000000.0
2006-05-17 01:03:00,2.05256,2.05258,2.05216,2.05216,7000000.0
2006-05-17 01:04:00,2.05213,2.05251,2.05209,2.05239,8000000.0
2006-05-17 01:05:00,2.0525,2.0525,2.05194,2.05195,7000000.0
2006-05-17 01:06:00,2.052,2.05205,2.0518,2.05183,8000000.0
2006-05-17 01:07:00,2.05173,2.05188,2.05172,2.05183,11000000.0
2006-05-17 01:08:00,2.05205,2.05215,2.05191,2.0521,10000000.0
2006-05-17 01:09:00,2.05208,2.05208,2.05095,2.05095,8000000.0
2006-05-17 01:10:00,2.05063,2.05068,2.05043,2.05061,10000000.0
2006-05-17 01:11:00,2.05094,2.05153,2.05094,2.05153,11000000.0
2006-05-17 01:14:00,2.0517,2.0517,2.05155,2.0516,10000000.0
2006-05-17 01:15:00,2.05151,2.05151,2.05125,2.05125,10000000.0
2006-05-17 01:16:00,2.05116,2.05116,2.05102,2.05111,8000000.0
2006-05-17 01:17:00,2.05106,2.05106,2.05059,2.05059,11000000.0
2006-05-17 01:19:00,2.05085,2.05085,2.0503,2.0503,11000000.0
2006-05-17 01:20:00,2.04985,2.04987,2.04969,2.04972,13000000.0
2006-05-17 01:21:00,2.04977,2.04993,2.04977,2.04993,7000000.0
2006-05-17 01:22:00,2.04987,2.04999,2.04985,2.04991,7000000.0
2006-05-17 01:23:00,2.04998,2.05003,2.04976,2.05001,8000000.0
2006-05-17 01:24:00,2.05007,2.05007,2.04951,2.04951,7000000.0
2006-05-17 01:25:00,2.04922,2.04922,2.04858,2.0489,8000000.0
2006-05-17 01:26:00,2.04865,2.04865,2.0483,2.0483,14000000.0
2006-05-17 01:27:00,2.04813,2.04824,2.04793,2.04824,15000000.0
2006-05-17 01:28:00,2.04828,2.04857,2.04828,2.04857,9000000.0
2006-05-17 01:29:00,2.04807,2.04828,2.04801,2.04801,10000000.0
2006-05-17 01:30:00,2.04803,2.04817,2.048,2.04816,10000000.0
2006-05-17 01:31:00,2.04819,2.04819,2.048,2.04814,7000000.0
2006-05-17 01:32:00,2.04812,2.04812,2.04797,2.0481,18000000.0
2006-05-17 01:34:00,2.04853,2.04863,2.04833,2.04863,16000000.0
2006-05-17 01:35:00,2.04857,2.0486,2.04846,2.0486,8000000.0
2006-05-17 01:36:00,2.04862,2.04882,2.04858,2.04882,9000000.0
2006-05-17 01:37:00,2.04848,2.04848,2.048,2.048,5000000.0
2006-05-17 01:38:00,2.04789,2.04801,2.04789,2.04794,12000000.0
2006-05-17 01:39:00,2.04805,2.04831,2.04805,2.04831,12000000.0
2006-05-17 01:40:00,2.04795,2.04795,2.04771,2.04771,7000000.0
2006-05-17 01:41:00,2.04746,2.04763,2.04746,2.04755,11000000.0
2006-05-17 01:42:00,2.04738,2.04741,2.04721,2.04741,7000000.0
2006-05-17 01:43:00,2.0475,2.0475,2.0472,2.04739,8000000.0
2006-05-17 01:44:00,2.04789,2.0481,2.04789,2.04797,7000000.0
2006-05-17 01:45:00,2.04782,2.04805,2.04782,2.04805,7000000.0
2006-05-17 01:46:00,2.04845,2.04845,2.04801,2.04816,7000000.0
2006-05-17 01:47:00,2.04852,2.04874,2.04852,2.04866,14000000.0
2006-05-17 01:50:00,2.04868,2.04872,2.04863,2.04864,10000000.0
2006-05-17 01:51:00,2.04868,2.04882,2.04868,2.04879,16000000.0
2006-05-17 01:53:00,2.04878,2.04878,2.04852,2.04852,7000000.0
2006-05-17 01:54:00,2.04873,2.04877,2.04865,2.04877,9000000.0
2006-05-17 01:55:00,2.04888,2.04902,2.04882,2.04893,11000000.0
2006-05-17 01:56:00,2.04914,2.04919,2.04912,2.04919,17000000.0
2006-05-17 01:57:00,2.04923,2.04933,2.04923,2.04925,13000000.0
2006-05-17 01:59:00,2.04929,2.0493,2.04922,2.04923,7000000.0
2006-05-17 02:01:00,2.04911,2.04914,2.04889,2.04889,8000000.0
2006-05-17 02:02:00,2.04885,2.04913,2.04864,2.04913,7000000.0
2006-05-17 02:03:00,2.04901,2.0501,2.04761,2.04936,10000000.0
2006-05-17 02:04:00,2.04911,2.0494,2.04911,2.0494,7000000.0
2006-05-17 02:05:00,2.0495,2.04969,2.04944,2.04957,10000000.0
2006-05-17 02:06:00,2.05194,2.05225,2.05167,2.05173,10000000.0
2006-05-17 02:07:00,2.05173,2.05188,2.05173,2.05187,8000000.0
2006-05-17 02:08:00,2.05214,2.05214,2.05171,2.05177,8000000.0
2006-05-17 02:09:00,2.0511,2.05134,2.0511,2.0512,7000000.0
2006-05-17 02:10:00,2.05098,2.05098,2.05072,2.05072,9000000.0
2006-05-17 02:11:00,2.05123,2.05123,2.05105,2.05105,8000000.0
2006-05-17 02:12:00,2.05109,2.05206,2.05109,2.05206,8000000.0
2006-05-17 02:13:00,2.05258,2.05286,2.05258,2.05286,7000000.0
2006-05-17 02:14:00,2.05241,2.05242,2.05223,2.05238,9000000.0
2006-05-17 02:15:00,2.05227,2.05238,2.05224,2.05233,8000000.0
2006-05-17 02:16:00,2.0522,2.05235,2.05203,2.05203,8000000.0
2006-05-17 02:17:00,2.05221,2.05225,2.05201,2.05225,6000000.0
2006-05-17 02:18:00,2.05174,2.05182,2.05146,2.05146,7000000.0
2006-05-17 02:19:00,2.05125,2.05125,2.0507,2.05092,11000000.0
2006-05-17 02:21:00,2.05125,2.05125,2.05103,2.05116,7000000.0
2006-05-17 02:22:00,2.05132,2.05132,2.05098,2.05098,8000000.0
2006-05-17 02:23:00,2.05103,2.05107,2.05056,2.05056,10000000.0
2006-05-17 02:24:00,2.0502,2.0502,2.04965,2.04965,11000000.0
2006-05-17 02:25:00,2.04956,2.05001,2.04956,2.04996,11000000.0
2006-05-17 02:26:00,2.05017,2.05027,2.05016,2.05025,8000000.0
2006-05-17 02:27:00,2.05036,2.05048,2.05028,2.05034,9000000.0
2006-05-17 02:28:00,2.05051,2.05051,2.05007,2.05007,10000000.0
2006-05-17 02:29:00,2.05049,2.05096,2.05049,2.05083,7000000.0
2006-05-17 02:30:00,2.05057,2.05057,2.05031,2.05031,5000000.0
2006-05-17 02:31:00,2.05035,2.05055,2.05033,2.05033,8000000.0
2006-05-17 02:32:00,2.05041,2.05082,2.05041,2.05077,8000000.0
2006-05-17 02:33:00,2.05066,2.05091,2.0503,2.0503,8000000.0
2006-05-17 02:34:00,2.04997,2.05017,2.04997,2.05008,7000000.0
2006-05-17 02:35:00,2.05017,2.05031,2.05016,2.05023,11000000.0
2006-05-17 02:36:00,2.05001,2.05039,2.05001,2.0503,7000000.0
2006-05-17 02:38:00,2.05043,2.05076,2.05043,2.05071,7000000.0
2006-05-17 02:39:00,2.05059,2.0507,2.05059,2.05067,8000000.0
2006-05-17 02:40:00,2.05064,2.05069,2.05046,2.05046,7000000.0
2006-05-17 02:41:00,2.05057,2.05072,2.05049,2.05058,8000000.0
2006-05-17 02:42:00,2.05071,2.05071,2.05053,2.05053,2000000.0
2006-05-17 02:43:00,2.05025,2.05025,2.04969,2.04969,9000000.0
2006-05-17 02:44:00,2.04953,2.0498,2.04953,2.0498,7000000.0
2006-05-17 02:45:00,2.04988,2.04988,2.04959,2.04974,8000000.0
2006-05-17 02:46:00,2.04959,2.04959,2.04929,2.04936,8000000.0
2006-05-17 02:48:00,2.04908,2.04912,2.04904,2.04911,8000000.0
2006-05-17 02:49:00,2.04885,2.04885,2.0483,2.0487,11000000.0
2006-05-17 02:50:00,2.04865,2.04865,2.04844,2.04844,7000000.0
2006-05-17 02:51:00,2.0479,2.0479,2.04743,2.0479,8000000.0
2006-05-17 02:52:00,2.04777,2.04792,2.0477,2.04784,6000000.0
2006-05-17 02:53:00,2.04798,2.048,2.04779,2.04779,8000000.0
2006-05-17 02:54:00,2.04755,2.04755,2.04715,2.04715,8000000.0
2006-05-17 02:55:00,2.04643,2.04643,2.04572,2.04581,8000000.0
2006-05-17 02:56:00,2.04613,2.04647,2.04613,2.04647,7000000.0
2006-05-17 02:57:00,2.04644,2.04645,2.04616,2.04645,8000000.0
2006-05-17 02:58:00,2.04612,2.04618,2.04588,2.04588,6000000.0
2006-05-17 02:59:00,2.04598,2.04615,2.04588,2.04615,9000000.0
2006-05-17 03:01:00,2.04616,2.04621,2.0457,2.0457,8000000.0
2006-05-17 03:02:00,2.0456,2.04571,2.04546,2.04556,11000000.0
2006-05-17 03:03:00,2.0456,2.04573,2.0456,2.04569,7000000.0
2006-05-17 03:04:00,2.04566,2.04592,2.04546,2.04591,7000000.0
2006-05-17 03:05:00,2.04555,2.04555,2.04526,2.04527,8000000.0
2006-05-17 03:06:00,2.04513,2.04514,2.04499,2.04508,8000000.0
2006-05-17 03:07:00,2.04562,2.04585,2.04562,2.04585,8000000.0
2006-05-17 03:08:00,2.04574,2.04593,2.04566,2.04593,5000000.0
2006-05-17 03:09:00,2.04628,2.04637,2.04628,2.04637,8000000.0
2006-05-17 03:10:00,2.04648,2.04686,2.04648,2.04686,7000000.0
2006-05-17 03:11:00,2.04698,2.04698,2.04649,2.04654,10000000.0
2006-05-17 03:12:00,2.04652,2.04673,2.04637,2.04673,7000000.0
2006-05-17 03:13:00,2.04684,2.04684,2.04639,2.04639,11000000.0
2006-05-17 03:14:00,2.04638,2.04665,2.04638,2.04665,11000000.0
2006-05-17 03:15:00,2.04682,2.04686,2.04677,2.04682,7000000.0
2006-05-17 03:16:00,2.04648,2.04678,2.04624,2.04678,7000000.0
2006-05-17 03:17:00,2.04678,2.04678,2.04603,2.04653,11000000.0
2006-05-17 03:18:00,2.04651,2.04703,2.04651,2.04703,10000000.0
2006-05-17 03:19:00,2.04714,2.04735,2.04714,2.04735,6000000.0
2006-05-17 03:20:00,2.04737,2.04746,2.04731,2.04731,7000000.0
2006-05-17 03:21:00,2.0474,2.04763,2.04717,2.04763,7000000.0
2006-05-17 03:22:00,2.04785,2.04792,2.04779,2.04779,7000000.0
2006-05-17 03:23:00,2.04764,2.04764,2.04743,2.04759,7000000.0
2006-05-17 03:24:00,2.04765,2.0477,2.04576,2.0477,8000000.0
2006-05-17 03:25:00,2.04768,2.04773,2.04757,2.04766,8000000.0
2006-05-17 03:26:00,2.04756,2.04776,2.04756,2.04766,11000000.0
2006-05-17 03:27:00,2.04782,2.04786,2.04763,2.04779,8000000.0
2006-05-17 03:28:00,2.04788,2.04793,2.04762,2.04762,10000000.0
2006-05-17 03:29:00,2.04747,2.0475,2.04719,2.04737,11000000.0
2006-05-17 03:30:00,2.04769,2.04814,2.04769,2.04814,7000000.0
2006-05-17 03:31:00,2.04821,2.04854,2.04821,2.04854,9000000.0
2006-05-17 03:32:00,2.04856,2.04856,2.04836,2.04836,6000000.0
2006-05-17 03:33:00,2.04782,2.04785,2.04768,2.04782,7000000.0
2006-05-17 03:34:00,2.04783,2.04809,2.04772,2.04809,8000000.0
2006-05-17 03:35:00,2.04791,2.04811,2.04791,2.04811,10000000.0
2006-05-17 03:36:00,2.04821,2.04846,2.04821,2.04846,5000000.0
2006-05-17 03:37:00,2.04846,2.04868,2.04846,2.04868,9000000.0
2006-05-17 03:38:00,2.04872,2.04872,2.04845,2.04854,7000000.0
2006-05-17 03:39:00,2.04853,2.04869,2.04838,2.04838,8000000.0
2006-05-17 03:40:00,2.04838,2.04868,2.04838,2.04867,5000000.0
2006-05-17 03:41:00,2.0486,2.04863,2.04843,2.04863,10000000.0
2006-05-17 03:42:00,2.04861,2.04899,2.04861,2.04899,10000000.0
2006-05-17 03:43:00,2.04922,2.04927,2.04905,2.04908,8000000.0
2006-05-17 03:44:00,2.04945,2.04945,2.04912,2.04912,3000000.0
2006-05-17 03:45:00,2.04905,2.04926,2.04901,2.04926,8000000.0
2006-05-17 03:46:00,2.04924,2.04924,2.049,2.049,7000000.0
2006-05-17 03:47:00,2.04889,2.04889,2.04866,2.04871,7000000.0
2006-05-17 03:48:00,2.04908,2.04959,2.04877,2.04959,7000000.0
2006-05-17 03:49:00,2.04942,2.04973,2.04942,2.0497,8000000.0
2006-05-17 03:50:00,2.04926,2.04926,2.04839,2.0484,8000000.0
2006-05-17 03:51:00,2.04823,2.04831,2.04809,2.04815,9000000.0
2006-05-17 03:52:00,2.04844,2.04886,2.04844,2.04884,8000000.0
2006-05-17 03:53:00,2.04887,2.04892,2.04862,2.04862,10000000.0
2006-05-17 03:54:00,2.0485,2.04875,2.0485,2.04861,7000000.0
2006-05-17 03:55:00,2.04861,2.04861,2.04815,2.04861,7000000.0
2006-05-17 03:56:00,2.04868,2.04874,2.04854,2.04874,7000000.0
2006-05-17 03:57:00,2.04863,2.04879,2.04863,2.0487,8000000.0
2006-05-17 03:58:00,2.04872,2.04886,2.04655,2.04788,7000000.0
2006-05-17 03:59:00,2.04813,2.04828,2.04812,2.04816,7000000.0
2006-05-17 04:00:00,2.04849,2.04874,2.04849,2.04874,6000000.0
2006-05-17 04:01:00,2.04884,2.04889,2.04858,2.04889,7000000.0
2006-05-17 04:02:00,2.04878,2.04937,2.04878,2.04937,8000000.0
2006-05-17 04:03:00,2.0494,2.04951,2.04936,2.04937,8000000.0
2006-05-17 04:04:00,2.04963,2.04966,2.04946,2.04946,8000000.0
2006-05-17 04:05:00,2.04969,2.04969,2.04942,2.04958,8000000.0
2006-05-17 04:06:00,2.04964,2.04987,2.04944,2.04944,9000000.0
2006-05-17 04:07:00,2.04931,2.04953,2.04928,2.04953,11000000.0
2006-05-17 04:08:00,2.04941,2.04941,2.04921,2.04921,2000000.0
2006-05-17 04:09:00,2.04979,2.04988,2.04975,2.04988,7000000.0
2006-05-17 04:10:00,2.04964,2.04998,2.04964,2.04982,8000000.0
2006-05-17 04:11:00,2.0496,2.04986,2.0496,2.04986,7000000.0
2006-05-17 04:12:00,2.04981,2.04996,2.04981,2.04993,7000000.0
2006-05-17 04:13:00,2.05007,2.05024,2.05006,2.05006,8000000.0
2006-05-17 04:14:00,2.05015,2.05015,2.04986,2.04986,7000000.0
2006-05-17 04:15:00,2.04991,2.05079,2.04991,2.05079,7000000.0
2006-05-17 04:16:00,2.05091,2.05103,2.05091,2.05103,4000000.0
2006-05-17 04:17:00,2.05115,2.05157,2.05115,2.05157,7000000.0
2006-05-17 04:18:00,2.05139,2.05211,2.05139,2.05209,8000000.0
2006-05-17 04:19:00,2.05226,2.05245,2.05218,2.05245,8000000.0
2006-05-17 04:20:00,2.05247,2.0527,2.05247,2.0526,10000000.0
2006-05-17 04:21:00,2.0526,2.0529,2.0526,2.0529,8000000.0
2006-05-17 04:23:00,2.05245,2.05273,2.05229,2.05273,7000000.0
2006-05-17 04:24:00,2.0525,2.05278,2.0525,2.05262,9000000.0
2006-05-17 04:25:00,2.05258,2.05265,2.05239,2.05239,7000000.0
2006-05-17 04:26:00,2.05216,2.05233,2.05186,2.05186,7000000.0
2006-05-17 04:27:00,2.05187,2.05191,2.05185,2.05185,8000000.0
2006-05-17 04:28:00,2.05189,2.05203,2.05176,2.05203,7000000.0
2006-05-17 04:29:00,2.05188,2.05188,2.05156,2.05158,8000000.0
2006-05-17 04:30:00,2.05107,2.05107,2.05075,2.05104,9000000.0
2006-05-17 04:31:00,2.05135,2.05141,2.05125,2.05133,10000000.0
2006-05-17 04:32:00,2.05066,2.05066,2.04997,2.05038,9000000.0
2006-05-17 04:33:00,2.05043,2.05059,2.05039,2.05048,8000000.0
2006-05-17 04:34:00,2.05052,2.05055,2.0504,2.05049,7000000.0
2006-05-17 04:35:00,2.05049,2.05069,2.05046,2.05066,7000000.0
2006-05-17 04:36:00,2.05066,2.05129,2.05066,2.05129,6000000.0
2006-05-17 04:37:00,2.05122,2.05138,2.05122,2.05129,11000000.0
2006-05-17 04:38:00,2.05128,2.05138,2.05119,2.05138,9000000.0
2006-05-17 04:39:00,2.05136,2.0514,2.05131,2.05134,9000000.0
2006-05-17 04:40:00,2.05135,2.05135,2.05106,2.05107,9000000.0
2006-05-17 04:41:00,2.05114,2.05121,2.05109,2.05121,8000000.0
2006-05-17 04:42:00,2.05118,2.05118,2.05103,2.05111,7000000.0
2006-05-17 04:43:00,2.05104,2.05132,2.05088,2.05104,11000000.0
2006-05-17 04:44:00,2.05162,2.05179,2.05152,2.05179,9000000.0
2006-05-17 04:45:00,2.05182,2.05182,2.05153,2.05173,8000000.0
2006-05-17 04:46:00,2.05186,2.05187,2.05168,2.05168,6000000.0
2006-05-17 04:47:00,2.05167,2.05174,2.0516,2.05171,8000000.0
2006-05-17 04:48:00,2.05182,2.05187,2.05173,2.05187,7000000.0
2006-05-17 04:49:00,2.05176,2.05176,2.05124,2.05151,11000000.0
2006-05-17 04:50:00,2.05171,2.05186,2.0517,2.05181,7000000.0
2006-05-17 04:52:00,2.0516,2.0516,2.05141,2.05145,10000000.0
2006-05-17 04:53:00,2.05129,2.05153,2.05112,2.05112,9000000.0
2006-05-17 04:54:00,2.05138,2.05146,2.05129,2.05146,7000000.0
2006-05-17 04:56:00,2.05146,2.05156,2.05145,2.05145,7000000.0
2006-05-17 04:58:00,2.05161,2.05167,2.05159,2.05167,8000000.0
2006-05-17 04:59:00,2.05175,2.05175,2.05152,2.05175,8000000.0
2006-05-17 05:00:00,2.05172,2.05176,2.05161,2.05172,7000000.0
2006-05-17 05:01:00,2.05183,2.05183,2.05164,2.05166,7000000.0
2006-05-17 05:02:00,2.05178,2.05178,2.05152,2.0516,7000000.0
2006-05-17 05:03:00,2.0515,2.0515,2.05124,2.05128,7000000.0
2006-05-17 05:04:00,2.05109,2.05165,2.05109,2.05165,7000000.0
2006-05-17 05:05:00,2.05162,2.05183,2.05162,2.05168,8000000.0
2006-05-17 05:06:00,2.05129,2.05149,2.05129,2.05138,8000000.0
2006-05-17 05:07:00,2.05145,2.05145,2.05088,2.05094,8000000.0
2006-05-17 05:08:00,2.05094,2.05094,2.05062,2.05062,10000000.0
2006-05-17 05:09:00,2.05071,2.05079,2.0506,2.0506,7000000.0
2006-05-17 05:10:00,2.05085,2.05085,2.05058,2.05058,7000000.0
2006-05-17 05:11:00,2.05023,2.05023,2.04992,2.0501,8000000.0
2006-05-17 05:12:00,2.05014,2.05028,2.05014,2.05027,11000000.0
2006-05-17 05:13:00,2.05039,2.05046,2.05016,2.05016,8000000.0
2006-05-17 05:15:00,2.05023,2.05039,2.0502,2.0502,11000000.0
2006-05-17 05:16:00,2.0505,2.05056,2.05036,2.05036,9000000.0
2006-05-17 05:17:00,2.05019,2.05042,2.05019,2.05035,8000000.0
2006-05-17 05:18:00,2.05034,2.05038,2.05021,2.05038,8000000.0
2006-05-17 05:19:00,2.05045,2.05048,2.05027,2.05048,7000000.0
2006-05-17 05:20:00,2.05046,2.05046,2.05017,2.05024,10000000.0
2006-05-17 05:21:00,2.05013,2.05033,2.05013,2.05033,8000000.0
2006-05-17 05:22:00,2.05034,2.05035,2.05011,2.05011,7000000.0
2006-05-17 05:23:00,2.05028,2.05036,2.05015,2.0503,10000000.0
2006-05-17 05:24:00,2.05036,2.0504,2.05012,2.05025,7000000.0
2006-05-17 05:25:00,2.05034,2.05045,2.05034,2.05041,7000000.0
2006-05-17 05:27:00,2.05031,2.05055,2.05024,2.0505,8000000.0
2006-05-17 05:28:00,2.05047,2.05054,2.04995,2.04995,9000000.0
2006-05-17 05:29:00,2.04981,2.05004,2.04953,2.05004,7000000.0
2006-05-17 05:30:00,2.05045,2.05048,2.0503,2.0503,7000000.0
2006-05-17 05:31:00,2.05077,2.05079,2.05024,2.05028,8000000.0
2006-05-17 05:32:00,2.05059,2.05091,2.05026,2.05026,8000000.0
2006-05-17 05:33:00,2.05021,2.05031,2.05001,2.05008,9000000.0
2006-05-17 05:34:00,2.04952,2.04952,2.04878,2.04878,5000000.0
2006-05-17 05:35:00,2.04864,2.0488,2.04847,2.04847,7000000.0
2006-05-17 05:36:00,2.04827,2.0488,2.04827,2.04856,11000000.0
2006-05-17 05:37:00,2.04888,2.04888,2.04874,2.0488,7000000.0
2006-05-17 05:38:00,2.04863,2.04908,2.04863,2.04894,6000000.0
2006-05-17 05:39:00,2.0492,2.04931,2.04907,2.04931,7000000.0
2006-05-17 05:40:00,2.04907,2.04933,2.04901,2.04933,8000000.0
2006-05-17 05:41:00,2.04971,2.04971,2.04943,2.04952,8000000.0
2006-05-17 05:42:00,2.04961,2.0498,2.04961,2.04979,7000000.0
2006-05-17 05:43:00,2.0498,2.05029,2.0498,2.05025,9000000.0
2006-05-17 05:44:00,2.05042,2.05063,2.05042,2.05055,8000000.0
2006-05-17 05:45:00,2.05039,2.05052,2.0503,2.05048,11000000.0
2006-05-17 05:46:00,2.05008,2.05017,2.05008,2.05008,5000000.0
2006-05-17 05:47:00,2.05007,2.05007,2.0495,2.0495,8000000.0
2006-05-17 05:48:00,2.0493,2.0494,2.04911,2.0494,7000000.0
2006-05-17 05:49:00,2.04941,2.04941,2.04917,2.04917,8000000.0
2006-05-17 05:50:00,2.04918,2.04918,2.0487,2.0487,9000000.0
2006-05-17 05:51:00,2.04877,2.04909,2.04877,2.0489,8000000.0
2006-05-17 05:52:00,2.04858,2.04875,2.04846,2.04846,8000000.0
2006-05-17 05:53:00,2.04849,2.0488,2.04849,2.0488,7000000.0
2006-05-17 05:54:00,2.04882,2.04929,2.0488,2.04929,10000000.0
2006-05-17 05:55:00,2.04901,2.04932,2.04899,2.04926,8000000.0
2006-05-17 05:56:00,2.04923,2.04928,2.04907,2.04921,11000000.0
2006-05-17 05:57:00,2.04918,2.04947,2.04918,2.04931,8000000.0
2006-05-17 05:58:00,2.04932,2.04958,2.04919,2.04919,9000000.0
2006-05-17 05:59:00,2.04906,2.04937,2.04906,2.04932,10000000.0
2006-05-17 06:00:00,2.04932,2.04985,2.04932,2.04985,8000000.0
2006-05-17 06:01:00,2.04976,2.0498,2.04949,2.04949,7000000.0
2006-05-17 06:02:00,2.04952,2.04961,2.0494,2.0494,7000000.0
2006-05-17 06:03:00,2.04951,2.0496,2.0494,2.04942,8000000.0
2006-05-17 06:04:00,2.04958,2.04991,2.04958,2.04991,7000000.0
2006-05-17 06:05:00,2.04999,2.04999,2.04971,2.0499,7000000.0
2006-05-17 06:06:00,2.04977,2.04977,2.04961,2.04965,5000000.0
2006-05-17 06:07:00,2.04973,2.04977,2.04969,2.04969,7000000.0
2006-05-17 06:08:00,2.04967,2.04989,2.04967,2.04972,6000000.0
2006-05-17 06:09:00,2.04968,2.05005,2.04968,2.05005,8000000.0
2006-05-17 06:10:00,2.05012,2.05012,2.04989,2.05005,8000000.0
2006-05-17 06:11:00,2.05016,2.05025,2.05014,2.05022,8000000.0
2006-05-17 06:12:00,2.05026,2.05039,2.05024,2.05036,8000000.0
2006-05-17 06:13:00,2.05041,2.05064,2.05037,2.05064,8000000.0
2006-05-17 06:14:00,2.05076,2.05076,2.05059,2.0507,7000000.0
2006-05-17 06:15:00,2.05057,2.05069,2.05046,2.05055,8000000.0
2006-05-17 06:16:00,2.05059,2.05059,2.05027,2.05027,5000000.0
2006-05-17 06:17:00,2.04986,2.05012,2.04986,2.05003,7000000.0
2006-05-17 06:18:00,2.04979,2.05001,2.04979,2.05001,9000000.0
2006-05-17 06:21:00,2.05002,2.05002,2.0498,2.04994,8000000.0
2006-05-17 06:25:00,2.05004,2.0503,2.04997,2.0503,11000000.0
2006-05-17 06:26:00,2.0504,2.05078,2.05033,2.05078,11000000.0
2006-05-17 06:27:00,2.05116,2.05121,2.05098,2.05098,7000000.0
2006-05-17 06:28:00,2.05094,2.05094,2.05073,2.05078,8000000.0
2006-05-17 06:29:00,2.05075,2.05075,2.0505,2.0507,8000000.0
2006-05-17 06:30:00,2.05079,2.05083,2.05075,2.05082,8000000.0
2006-05-17 06:32:00,2.05066,2.05073,2.05064,2.05064,6000000.0
2006-05-17 06:33:00,2.05065,2.05065,2.05052,2.05052,7000000.0
2006-05-17 06:35:00,2.05051,2.05069,2.05048,2.05064,11000000.0
2006-05-17 06:36:00,2.0506,2.0507,2.05042,2.05042,5000000.0
2006-05-17 06:38:00,2.05085,2.05105,2.05064,2.05064,8000000.0
2006-05-17 06:39:00,2.0508,2.05092,2.05076,2.0509,11000000.0
2006-05-17 06:41:00,2.05118,2.05118,2.05098,2.05098,7000000.0
2006-05-17 06:42:00,2.05097,2.05098,2.05087,2.05089,5000000.0
2006-05-17 06:43:00,2.05084,2.05095,2.05073,2.05092,7000000.0
2006-05-17 06:44:00,2.05099,2.05099,2.05083,2.05095,8000000.0
2006-05-17 06:45:00,2.05115,2.05125,2.05091,2.05091,8000000.0
2006-05-17 06:48:00,2.05105,2.05105,2.05078,2.05079,7000000.0
2006-05-17 06:49:00,2.05055,2.05055,2.05031,2.05035,8000000.0
2006-05-17 06:50:00,2.05025,2.05036,2.05025,2.05036,5000000.0
2006-05-17 06:51:00,2.0502,2.0502,2.04983,2.04998,10000000.0
2006-05-17 06:52:00,2.05005,2.05005,2.04991,2.05005,8000000.0
2006-05-17 06:53:00,2.05002,2.05002,2.04968,2.0497,8000000.0
2006-05-17 06:54:00,2.04985,2.04991,2.04962,2.04962,7000000.0
2006-05-17 06:57:00,2.04985,2.04988,2.04976,2.04984,7000000.0
2006-05-17 06:58:00,2.04984,2.05012,2.04976,2.05012,7000000.0
2006-05-17 06:59:00,2.05014,2.05015,2.04985,2.04995,7000000.0
2006-05-17 07:00:00,2.0498,2.05007,2.04977,2.05007,7000000.0
2006-05-17 07:01:00,2.05031,2.05043,2.05024,2.05043,7000000.0
2006-05-17 07:02:00,2.05051,2.05051,2.05027,2.05027,7000000.0
2006-05-17 07:03:00,2.05012,2.05017,2.05002,2.05008,7000000.0
2006-05-17 07:04:00,2.05043,2.05048,2.0503,2.05031,8000000.0
2006-05-17 07:05:00,2.05012,2.05015,2.04996,2.05001,11000000.0
2006-05-17 07:06:00,2.04958,2.05004,2.04958,2.04992,11000000.0
2006-05-17 07:07:00,2.0499,2.05015,2.0499,2.05015,11000000.0
2006-05-17 07:08:00,2.05026,2.05043,2.0502,2.05043,9000000.0
2006-05-17 07:09:00,2.05011,2.05036,2.05011,2.05036,8000000.0
2006-05-17 07:10:00,2.05028,2.05046,2.05026,2.05046,7000000.0
2006-05-17 07:11:00,2.05049,2.05049,2.05013,2.05017,10000000.0
2006-05-17 07:13:00,2.05007,2.05025,2.05007,2.05025,8000000.0
2006-05-17 07:14:00,2.05022,2.05022,2.04996,2.04996,7000000.0
2006-05-17 07:15:00,2.04985,2.04985,2.0495,2.04956,10000000.0
2006-05-17 07:16:00,2.05002,2.05072,2.05002,2.05072,8000000.0
2006-05-17 07:17:00,2.05058,2.05085,2.05058,2.05066,11000000.0
2006-05-17 07:18:00,2.05062,2.0508,2.05058,2.0508,8000000.0
2006-05-17 07:19:00,2.05083,2.05083,2.05063,2.05075,8000000.0
2006-05-17 07:20:00,2.05085,2.05106,2.05064,2.05106,9000000.0
2006-05-17 07:21:00,2.05104,2.05104,2.05026,2.05026,10000000.0
2006-05-17 07:22:00,2.05023,2.05037,2.05017,2.05037,11000000.0
2006-05-17 07:23:00,2.05052,2.05057,2.05033,2.05057,7000000.0
2006-05-17 07:24:00,2.05084,2.05109,2.05082,2.05092,9000000.0
2006-05-17 07:25:00,2.0513,2.0513,2.05104,2.05104,8000000.0
2006-05-17 07:26:00,2.0508,2.0508,2.05056,2.05056,7000000.0
2006-05-17 07:27:00,2.05078,2.05078,2.05059,2.05073,7000000.0
2006-05-17 07:28:00,2.05071,2.05076,2.05064,2.05076,7000000.0
2006-05-17 07:29:00,2.05051,2.0508,2.05051,2.0507,8000000.0
2006-05-17 07:30:00,2.05056,2.05092,2.05056,2.05092,8000000.0
2006-05-17 07:31:00,2.05116,2.05127,2.0511,2.0511,7000000.0
2006-05-17 07:32:00,2.0511,2.05116,2.05095,2.05116,9000000.0
2006-05-17 07:33:00,2.0511,2.0511,2.05087,2.05087,8000000.0
2006-05-17 07:34:00,2.05083,2.05083,2.05062,2.05062,11000000.0
2006-05-17 07:35:00,2.0507,2.0507,2.05053,2.05053,8000000.0
2006-05-17 07:36:00,2.05033,2.05045,2.05033,2.05042,7000000.0
2006-05-17 07:37:00,2.05018,2.05018,2.04974,2.04974,7000000.0
2006-05-17 07:38:00,2.04983,2.04988,2.04965,2.04988,11000000.0
2006-05-17 07:39:00,2.04989,2.05,2.04988,2.04989,7000000.0
2006-05-17 07:40:00,2.04992,2.04994,2.04981,2.04982,8000000.0
2006-05-17 07:41:00,2.04978,2.0498,2.0496,2.0496,9000000.0
2006-05-17 07:42:00,2.04964,2.04968,2.04944,2.0496,11000000.0
2006-05-17 07:43:00,2.04981,2.05006,2.04981,2.05006,7000000.0
2006-05-17 07:44:00,2.05027,2.05038,2.05024,2.05038,7000000.0
2006-05-17 07:45:00,2.05052,2.05057,2.05043,2.05045,7000000.0
2006-05-17 07:46:00,2.0503,2.05031,2.05015,2.05019,7000000.0
2006-05-17 07:49:00,2.05002,2.05037,2.04996,2.05037,8000000.0
2006-05-17 07:50:00,2.05044,2.0505,2.05016,2.05016,7000000.0
2006-05-17 07:51:00,2.05028,2.05061,2.05025,2.05061,8000000.0
2006-05-17 07:52:00,2.05057,2.05083,2.05057,2.05068,10000000.0
2006-05-17 07:53:00,2.05042,2.05072,2.05042,2.05072,11000000.0
2006-05-17 07:54:00,2.05072,2.05072,2.05019,2.05019,9000000.0
2006-05-17 07:55:00,2.05026,2.05026,2.04985,2.04985,9000000.0
2006-05-17 07:56:00,2.04993,2.0502,2.04993,2.05001,9000000.0
2006-05-17 07:58:00,2.0502,2.05029,2.05013,2.05029,7000000.0
2006-05-17 07:59:00,2.04989,2.05,2.04961,2.05,7000000.0
2006-05-17 08:00:00,2.04988,2.05001,2.04962,2.04962,8000000.0
2006-05-17 08:01:00,2.04982,2.04992,2.0496,2.04984,10000000.0
2006-05-17 08:02:00,2.04986,2.05005,2.04982,2.05005,7000000.0
2006-05-17 08:03:00,2.04999,2.05009,2.04978,2.05007,8000000.0
2006-05-17 08:04:00,2.04977,2.05001,2.0497,2.0497,8000000.0
2006-05-17 08:05:00,2.04959,2.04992,2.04959,2.04992,8000000.0
2006-05-17 08:06:00,2.04972,2.04983,2.04938,2.04983,6000000.0
2006-05-17 08:07:00,2.05051,2.05051,2.05012,2.05012,7000000.0
2006-05-17 08:08:00,2.05002,2.05002,2.04986,2.04994,7000000.0
2006-05-17 08:09:00,2.04996,2.05035,2.04996,2.05035,7000000.0
2006-05-17 08:10:00,2.05045,2.05045,2.05,2.05,7000000.0
2006-05-17 08:11:00,2.04989,2.04989,2.04955,2.04963,8000000.0
2006-05-17 08:12:00,2.04966,2.0501,2.04965,2.0499,9000000.0
2006-05-17 08:13:00,2.04986,2.05041,2.04986,2.05041,7000000.0
2006-05-17 08:14:00,2.05027,2.05027,2.05002,2.05026,9000000.0
2006-05-17 08:15:00,2.05043,2.05092,2.05043,2.05085,8000000.0
2006-05-17 08:16:00,2.05063,2.05063,2.05039,2.05048,11000000.0
2006-05-17 08:17:00,2.05032,2.0507,2.05032,2.05069,7000000.0
2006-05-17 08:18:00,2.05076,2.0509,2.05065,2.05079,9000000.0
2006-05-17 08:19:00,2.05064,2.05138,2.05064,2.0512,7000000.0
2006-05-17 08:20:00,2.05101,2.05122,2.05101,2.05116,8000000.0
2006-05-17 08:21:00,2.05085,2.05097,2.05085,2.05092,8000000.0
2006-05-17 08:22:00,2.05095,2.05101,2.05073,2.05073,8000000.0
2006-05-17 08:23:00,2.0509,2.0509,2.05068,2.05068,7000000.0
2006-05-17 08:24:00,2.05055,2.05057,2.05049,2.05053,7000000.0
2006-05-17 08:25:00,2.05045,2.05049,2.0504,2.0504,8000000.0
2006-05-17 08:26:00,2.0504,2.05062,2.05034,2.05034,7000000.0
2006-05-17 08:27:00,2.05078,2.05108,2.05078,2.05094,10000000.0
2006-05-17 08:28:00,2.05112,2.05151,2.05112,2.05151,7000000.0
2006-05-17 08:29:00,2.05135,2.05135,2.05097,2.05097,10000000.0
2006-05-17 08:30:00,2.05107,2.05127,2.05107,2.05113,7000000.0
2006-05-17 08:31:00,2.05106,2.05106,2.05075,2.05083,10000000.0
2006-05-17 08:32:00,2.05085,2.05114,2.05085,2.05114,8000000.0
2006-05-17 08:33:00,2.051,2.05109,2.05095,2.05109,7000000.0
2006-05-17 08:34:00,2.05078,2.05078,2.05011,2.05011,9000000.0
2006-05-17 08:35:00,2.05,2.05051,2.04983,2.05051,9000000.0
2006-05-17 08:36:00,2.05087,2.05111,2.05077,2.05084,8000000.0
2006-05-17 08:37:00,2.05015,2.05046,2.05011,2.05046,9000000.0
2006-05-17 08:38:00,2.05067,2.05093,2.05055,2.05093,10000000.0
2006-05-17 08:39:00,2.05089,2.05089,2.05063,2.05063,11000000.0
2006-05-17 08:40:00,2.0507,2.05139,2.0507,2.05139,8000000.0
2006-05-17 08:41:00,2.05162,2.05176,2.05159,2.05161,11000000.0
2006-05-17 08:42:00,2.05151,2.05157,2.05135,2.05157,10000000.0
2006-05-17 08:43:00,2.05123,2.05157,2.05112,2.05157,8000000.0
2006-05-17 08:44:00,2.05165,2.05174,2.05158,2.05158,10000000.0
2006-05-17 08:45:00,2.05137,2.05144,2.05124,2.05126,8000000.0
2006-05-17 08:46:00,2.05119,2.05137,2.04989,2.05135,8000000.0
2006-05-17 08:47:00,2.05145,2.05164,2.05145,2.05163,7000000.0
2006-05-17 08:48:00,2.05111,2.05111,2.05045,2.05045,8000000.0
2006-05-17 08:49:00,2.04989,2.04989,2.04959,2.04984,11000000.0
2006-05-17 08:50:00,2.04987,2.04987,2.04943,2.04944,7000000.0
2006-05-17 08:51:00,2.04979,2.05012,2.04979,2.04997,8000000.0
2006-05-17 08:52:00,2.05032,2.05032,2.05012,2.05012,9000000.0
2006-05-17 08:53:00,2.05009,2.05009,2.04941,2.04978,8000000.0
2006-05-17 08:54:00,2.04959,2.04972,2.04931,2.04934,8000000.0
2006-05-17 08:55:00,2.04932,2.04932,2.04915,2.04931,8000000.0
2006-05-17 08:56:00,2.04958,2.04986,2.04944,2.04944,7000000.0
2006-05-17 08:57:00,2.04926,2.04931,2.04913,2.04913,8000000.0
2006-05-17 08:58:00,2.04917,2.04928,2.04912,2.04917,7000000.0
2006-05-17 08:59:00,2.04921,2.04924,2.04907,2.04923,7000000.0
2006-05-17 09:00:00,2.04912,2.04912,2.04884,2.04884,8000000.0
2006-05-17 09:01:00,2.0489,2.04903,2.04887,2.04903,9000000.0
2006-05-17 09:02:00,2.04916,2.04965,2.04916,2.04965,10000000.0
2006-05-17 09:03:00,2.0498,2.05013,2.04977,2.04977,7000000.0
2006-05-17 09:04:00,2.04985,2.05011,2.04985,2.05011,7000000.0
2006-05-17 09:05:00,2.04975,2.04975,2.04949,2.04949,7000000.0
2006-05-17 09:06:00,2.04935,2.04973,2.04935,2.04973,11000000.0
2006-05-17 09:07:00,2.04996,2.05011,2.04992,2.0501,8000000.0
2006-05-17 09:08:00,2.05085,2.05201,2.05085,2.05201,7000000.0
2006-05-17 09:09:00,2.05207,2.05215,2.05102,2.05102,11000000.0
2006-05-17 09:10:00,2.05066,2.05122,2.05066,2.05122,7000000.0
2006-05-17 09:11:00,2.05117,2.05136,2.05117,2.05121,9000000.0
2006-05-17 09:12:00,2.05086,2.05097,2.05008,2.05008,8000000.0
2006-05-17 09:13:00,2.05,2.05007,2.0484,2.0484,9000000.0
2006-05-17 09:14:00,2.04834,2.04834,2.04746,2.04787,11000000.0
2006-05-17 09:15:00,2.04776,2.04783,2.0477,2.04773,7000000.0
2006-05-17 09:16:00,2.04752,2.04752,2.04674,2.04707,8000000.0
2006-05-17 09:17:00,2.04707,2.04728,2.04687,2.04727,11000000.0
2006-05-17 09:18:00,2.0478,2.04793,2.04741,2.04741,8000000.0
2006-05-17 09:19:00,2.04668,2.04758,2.04632,2.04758,7000000.0
2006-05-17 09:20:00,2.04789,2.04789,2.04765,2.04781,7000000.0
2006-05-17 09:21:00,2.04791,2.04798,2.04753,2.04753,8000000.0
2006-05-17 09:22:00,2.04752,2.04837,2.04752,2.04837,8000000.0
2006-05-17 09:23:00,2.04873,2.04873,2.04847,2.04864,7000000.0
2006-05-17 09:24:00,2.04903,2.05005,2.04903,2.05005,8000000.0
2006-05-17 09:25:00,2.04921,2.04921,2.0489,2.0492,7000000.0
2006-05-17 09:26:00,2.04885,2.04885,2.04798,2.048,11000000.0
2006-05-17 09:27:00,2.04785,2.0483,2.04785,2.0483,11000000.0
2006-05-17 09:28:00,2.04856,2.04859,2.04837,2.04847,9000000.0
2006-05-17 09:29:00,2.04844,2.04852,2.04826,2.04843,8000000.0
2006-05-17 09:30:00,2.04835,2.04835,2.04805,2.04814,7000000.0
2006-05-17 09:31:00,2.04817,2.04843,2.04803,2.04803,7000000.0
2006-05-17 09:32:00,2.04774,2.04777,2.04751,2.04751,7000000.0
2006-05-17 09:33:00,2.04743,2.04743,2.04686,2.04686,8000000.0
2006-05-17 09:34:00,2.04604,2.04604,2.04582,2.04597,7000000.0
2006-05-17 09:35:00,2.04625,2.04631,2.04604,2.04604,10000000.0
2006-05-17 09:36:00,2.04583,2.04592,2.04557,2.04562,8000000.0
2006-05-17 09:37:00,2.04552,2.04556,2.04531,2.04547,11000000.0
2006-05-17 09:38:00,2.04532,2.04556,2.04357,2.04555,11000000.0
2006-05-17 09:39:00,2.04595,2.04602,2.04586,2.04602,7000000.0
2006-05-17 09:40:00,2.04584,2.0465,2.04584,2.04648,9000000.0
2006-05-17 09:41:00,2.04685,2.04685,2.04622,2.04625,8000000.0
2006-05-17 09:42:00,2.0463,2.04634,2.04609,2.04609,10000000.0
2006-05-17 09:43:00,2.04611,2.0463,2.04594,2.04617,11000000.0
2006-05-17 09:44:00,2.04615,2.0464,2.04611,2.04628,8000000.0
2006-05-17 09:45:00,2.04624,2.04641,2.04624,2.04641,7000000.0
2006-05-17 09:46:00,2.04647,2.04662,2.04624,2.0466,11000000.0
2006-05-17 09:47:00,2.04656,2.04661,2.04646,2.04661,9000000.0
2006-05-17 09:48:00,2.04723,2.04777,2.04723,2.0475,7000000.0
2006-05-17 09:49:00,2.04737,2.04755,2.04728,2.04752,11000000.0
2006-05-17 09:50:00,2.04762,2.0477,2.04756,2.0477,8000000.0
2006-05-17 09:51:00,2.04779,2.04779,2.04759,2.04767,8000000.0
2006-05-17 09:52:00,2.04762,2.04799,2.04762,2.04797,8000000.0
2006-05-17 09:53:00,2.04803,2.04858,2.04803,2.04858,10000000.0
2006-05-17 09:54:00,2.04881,2.04898,2.0488,2.04898,3000000.0
2006-05-17 09:55:00,2.04876,2.04876,2.04813,2.04821,8000000.0
2006-05-17 09:56:00,2.04815,2.04835,2.04794,2.04794,10000000.0
2006-05-17 09:57:00,2.04748,2.04759,2.04732,2.04742,8000000.0
2006-05-17 09:58:00,2.04757,2.04807,2.04757,2.04807,8000000.0
2006-05-17 09:59:00,2.04844,2.04845,2.04811,2.04811,10000000.0
2006-05-17 10:00:00,2.0481,2.04854,2.0481,2.04847,10000000.0
2006-05-17 10:01:00,2.04864,2.04874,2.04853,2.04855,10000000.0
2006-05-17 10:02:00,2.04845,2.04846,2.04833,2.04834,10000000.0
2006-05-17 10:03:00,2.04848,2.04874,2.04848,2.04873,7000000.0
2006-05-17 10:04:00,2.04849,2.04849,2.04813,2.04813,7000000.0
2006-05-17 10:05:00,2.04821,2.04845,2.04817,2.04817,11000000.0
2006-05-17 10:06:00,2.04825,2.04837,2.04823,2.04823,7000000.0
2006-05-17 10:07:00,2.04875,2.04891,2.0484,2.0484,7000000.0
2006-05-17 10:08:00,2.04901,2.04952,2.04901,2.04928,7000000.0
2006-05-17 10:09:00,2.04927,2.04927,2.04881,2.04886,7000000.0
2006-05-17 10:10:00,2.04842,2.04872,2.04824,2.04872,7000000.0
2006-05-17 10:11:00,2.0489,2.0489,2.0486,2.0486,7000000.0
2006-05-17 10:12:00,2.04843,2.04846,2.04811,2.04846,8000000.0
2006-05-17 10:13:00,2.04869,2.04904,2.04869,2.04888,8000000.0
2006-05-17 10:14:00,2.049,2.049,2.04885,2.04892,7000000.0
2006-05-17 10:15:00,2.04864,2.04864,2.04835,2.04839,10000000.0
2006-05-17 10:16:00,2.04876,2.04879,2.04838,2.0484,7000000.0
2006-05-17 10:17:00,2.04841,2.04855,2.04838,2.04853,11000000.0
2006-05-17 10:18:00,2.04856,2.04856,2.04826,2.04826,8000000.0
2006-05-17 10:19:00,2.04861,2.04861,2.04832,2.04845,9000000.0
2006-05-17 10:20:00,2.04836,2.04836,2.04799,2.048,7000000.0
2006-05-17 10:21:00,2.04778,2.04865,2.04778,2.04865,8000000.0
2006-05-17 10:22:00,2.04882,2.04892,2.04869,2.04892,7000000.0
2006-05-17 10:23:00,2.04863,2.04885,2.04863,2.04874,7000000.0
2006-05-17 10:24:00,2.04869,2.0487,2.0485,2.0487,7000000.0
2006-05-17 10:25:00,2.0488,2.04907,2.0488,2.04906,9000000.0
2006-05-17 10:26:00,2.04907,2.04907,2.04859,2.04859,11000000.0
2006-05-17 10:27:00,2.04822,2.04825,2.04797,2.04819,8000000.0
2006-05-17 10:28:00,2.0479,2.04805,2.04783,2.04785,9000000.0
2006-05-17 10:29:00,2.04772,2.04778,2.04736,2.04736,8000000.0
2006-05-17 10:30:00,2.04726,2.04801,2.04726,2.04801,8000000.0
2006-05-17 10:31:00,2.04809,2.04809,2.04751,2.04766,7000000.0
2006-05-17 10:32:00,2.04791,2.04913,2.04777,2.04913,9000000.0
2006-05-17 10:33:00,2.04939,2.0496,2.04927,2.04956,7000000.0
2006-05-17 10:34:00,2.04916,2.04937,2.04911,2.04937,7000000.0
2006-05-17 10:35:00,2.04909,2.0494,2.04876,2.0494,7000000.0
2006-05-17 10:36:00,2.04944,2.04944,2.04895,2.04912,8000000.0
2006-05-17 10:37:00,2.04891,2.04897,2.04863,2.04863,8000000.0
2006-05-17 10:38:00,2.04873,2.04883,2.04858,2.04882,10000000.0
2006-05-17 10:39:00,2.0488,2.04895,2.04867,2.04895,8000000.0
2006-05-17 10:40:00,2.04871,2.04874,2.0486,2.04869,7000000.0
2006-05-17 10:41:00,2.04878,2.04899,2.04878,2.04888,9000000.0
2006-05-17 10:42:00,2.04912,2.04923,2.04908,2.04912,7000000.0
2006-05-17 10:43:00,2.04917,2.04917,2.04899,2.04908,10000000.0
2006-05-17 10:44:00,2.04888,2.049,2.04888,2.04896,7000000.0
2006-05-17 10:45:00,2.04901,2.04914,2.04898,2.04909,8000000.0
2006-05-17 10:46:00,2.04906,2.0493,2.04906,2.0493,8000000.0
2006-05-17 10:47:00,2.04953,2.0496,2.04925,2.04931,7000000.0
2006-05-17 10:48:00,2.04909,2.04909,2.04894,2.04897,8000000.0
2006-05-17 10:49:00,2.04955,2.04955,2.04859,2.04859,9000000.0
2006-05-17 10:50:00,2.04884,2.0489,2.0487,2.0489,8000000.0
2006-05-17 10:51:00,2.04864,2.04893,2.04823,2.04893,9000000.0
2006-05-17 10:52:00,2.04935,2.04946,2.04904,2.04904,8000000.0
2006-05-17 10:53:00,2.04859,2.04859,2.04846,2.04846,9000000.0
2006-05-17 10:54:00,2.0484,2.04845,2.04833,2.04833,10000000.0
2006-05-17 10:55:00,2.04841,2.04855,2.04841,2.04843,7000000.0
2006-05-17 10:56:00,2.04809,2.04809,2.04611,2.04777,7000000.0
2006-05-17 10:57:00,2.04774,2.04774,2.04739,2.04739,8000000.0
2006-05-17 10:58:00,2.04781,2.04838,2.04781,2.04838,7000000.0
2006-05-17 10:59:00,2.04851,2.04981,2.04851,2.04981,11000000.0
2006-05-17 11:00:00,2.04916,2.0492,2.04722,2.04722,7000000.0
2006-05-17 11:01:00,2.04873,2.04876,2.04863,2.04876,8000000.0
2006-05-17 11:02:00,2.04896,2.04896,2.04869,2.04869,7000000.0
2006-05-17 11:03:00,2.04871,2.04882,2.04867,2.04871,11000000.0
2006-05-17 11:04:00,2.04875,2.04898,2.04875,2.04896,11000000.0
2006-05-17 11:05:00,2.0494,2.04995,2.0494,2.04995,7000000.0
2006-05-17 11:06:00,2.05012,2.05012,2.0496,2.04976,8000000.0
2006-05-17 11:07:00,2.04994,2.05034,2.04994,2.05005,7000000.0
2006-05-17 11:08:00,2.05003,2.05095,2.05003,2.05095,9000000.0
2006-05-17 11:09:00,2.05098,2.05098,2.05065,2.05065,8000000.0
2006-05-17 11:10:00,2.05058,2.05067,2.05041,2.05067,8000000.0
2006-05-17 11:11:00,2.05059,2.05059,2.05035,2.05036,10000000.0
2006-05-17 11:12:00,2.05026,2.05038,2.05022,2.05038,7000000.0
2006-05-17 11:13:00,2.05065,2.05077,2.05019,2.05077,11000000.0
2006-05-17 11:14:00,2.05086,2.05092,2.05051,2.05051,11000000.0
2006-05-17 11:15:00,2.0505,2.05053,2.04996,2.04996,7000000.0
2006-05-17 11:16:00,2.05043,2.05043,2.04987,2.05011,7000000.0
2006-05-17 11:17:00,2.05016,2.05022,2.04967,2.04967,7000000.0
2006-05-17 11:18:00,2.04993,2.05008,2.04976,2.04976,10000000.0
2006-05-17 11:19:00,2.04946,2.04968,2.04946,2.04968,11000000.0
2006-05-17 11:20:00,2.04935,2.04941,2.04915,2.04941,8000000.0
2006-05-17 11:21:00,2.04963,2.05004,2.04944,2.05004,7000000.0
2006-05-17 11:22:00,2.04966,2.04966,2.04931,2.04934,8000000.0
2006-05-17 11:23:00,2.04946,2.04951,2.04932,2.04951,8000000.0
2006-05-17 11:24:00,2.04964,2.0498,2.04963,2.04966,7000000.0
2006-05-17 11:25:00,2.04955,2.04972,2.0495,2.0495,8000000.0
2006-05-17 11:26:00,2.04954,2.04994,2.04943,2.04943,11000000.0
2006-05-17 11:27:00,2.04972,2.04989,2.04972,2.04989,8000000.0
2006-05-17 11:28:00,2.05022,2.05062,2.05013,2.05062,7000000.0
2006-05-17 11:29:00,2.05044,2.0508,2.05038,2.0508,8000000.0
2006-05-17 11:30:00,2.05091,2.05107,2.05073,2.05106,7000000.0
2006-05-17 11:31:00,2.05087,2.05087,2.05067,2.05067,11000000.0
2006-05-17 11:32:00,2.0508,2.05105,2.0508,2.05105,11000000.0
2006-05-17 11:33:00,2.05111,2.05111,2.05068,2.05068,7000000.0
2006-05-17 11:34:00,2.05086,2.05096,2.05083,2.05092,7000000.0
2006-05-17 11:35:00,2.05099,2.05132,2.05097,2.05132,10000000.0
2006-05-17 11:36:00,2.0517,2.05243,2.0517,2.05222,8000000.0
2006-05-17 11:37:00,2.05228,2.05278,2.05228,2.05236,8000000.0
2006-05-17 11:38:00,2.05223,2.05229,2.05213,2.05229,9000000.0
2006-05-17 11:39:00,2.05204,2.05204,2.05175,2.05185,9000000.0
2006-05-17 11:40:00,2.05156,2.05184,2.05156,2.0517,11000000.0
2006-05-17 11:42:00,2.0516,2.05175,2.05151,2.05175,11000000.0
2006-05-17 11:43:00,2.05172,2.05192,2.05172,2.0519,7000000.0
2006-05-17 11:44:00,2.0521,2.05213,2.0518,2.0518,7000000.0
2006-05-17 11:45:00,2.05157,2.05212,2.05157,2.05212,11000000.0
2006-05-17 11:46:00,2.0522,2.05233,2.05195,2.05195,7000000.0
2006-05-17 11:47:00,2.0519,2.05232,2.0519,2.05197,9000000.0
2006-05-17 11:48:00,2.05186,2.05217,2.05186,2.05204,10000000.0
2006-05-17 11:49:00,2.052,2.0523,2.05184,2.05207,7000000.0
2006-05-17 11:50:00,2.05223,2.0523,2.05186,2.05186,7000000.0
2006-05-17 11:51:00,2.05114,2.05129,2.05087,2.05109,8000000.0
2006-05-17 11:52:00,2.05168,2.05244,2.05168,2.05244,10000000.0
2006-05-17 11:53:00,2.05255,2.05255,2.05223,2.05223,10000000.0
2006-05-17 11:54:00,2.0521,2.05222,2.05208,2.05215,9000000.0
2006-05-17 11:55:00,2.05201,2.05212,2.052,2.05212,8000000.0
2006-05-17 11:56:00,2.05207,2.05221,2.05207,2.05212,11000000.0
2006-05-17 11:57:00,2.05202,2.05202,2.05177,2.05193,8000000.0
2006-05-17 11:58:00,2.05212,2.05246,2.05212,2.05227,9000000.0
2006-05-17 11:59:00,2.05164,2.05224,2.05164,2.05224,7000000.0
2006-05-17 12:00:00,2.05223,2.05226,2.05212,2.05225,7000000.0
2006-05-17 12:01:00,2.05231,2.05231,2.05193,2.05209,10000000.0
2006-05-17 12:03:00,2.05177,2.05183,2.05162,2.05167,7000000.0
2006-05-17 12:04:00,2.05162,2.05162,2.05145,2.05153,9000000.0
2006-05-17 12:05:00,2.05139,2.05139,2.05082,2.05082,11000000.0
2006-05-17 12:06:00,2.05109,2.05117,2.05093,2.05093,7000000.0
2006-05-17 12:07:00,2.0517,2.05206,2.0517,2.05181,7000000.0
2006-05-17 12:08:00,2.05182,2.05227,2.05182,2.05213,9000000.0
2006-05-17 12:09:00,2.05217,2.05217,2.05178,2.05186,8000000.0
2006-05-17 12:10:00,2.05213,2.05229,2.05196,2.05196,8000000.0
2006-05-17 12:11:00,2.05195,2.05223,2.05195,2.05223,7000000.0
2006-05-17 12:12:00,2.0521,2.0521,2.05188,2.05191,7000000.0
2006-05-17 12:13:00,2.05189,2.05189,2.05153,2.05175,10000000.0
2006-05-17 12:14:00,2.05185,2.05209,2.05185,2.05209,8000000.0
2006-05-17 12:15:00,2.05191,2.05191,2.05146,2.05156,8000000.0
2006-05-17 12:17:00,2.05146,2.05146,2.05137,2.05143,8000000.0
2006-05-17 12:18:00,2.05125,2.05125,2.05102,2.05103,11000000.0
2006-05-17 12:19:00,2.05093,2.05144,2.05093,2.05144,9000000.0
2006-05-17 12:20:00,2.05176,2.05193,2.05163,2.05171,10000000.0
2006-05-17 12:21:00,2.05159,2.05197,2.0501,2.0501,7000000.0
2006-05-17 12:22:00,2.05183,2.05225,2.05183,2.05197,8000000.0
2006-05-17 12:23:00,2.05214,2.05221,2.05206,2.05208,7000000.0
2006-05-17 12:24:00,2.05179,2.05184,2.05161,2.05168,7000000.0
2006-05-17 12:25:00,2.05167,2.05167,2.05146,2.05153,9000000.0
2006-05-17 12:26:00,2.05153,2.05172,2.05153,2.05167,8000000.0
2006-05-17 12:27:00,2.05177,2.05179,2.05161,2.05169,10000000.0
2006-05-17 12:28:00,2.05164,2.05176,2.05159,2.05174,9000000.0
2006-05-17 12:29:00,2.05197,2.05211,2.05156,2.05159,9000000.0
2006-05-17 12:30:00,2.05157,2.05179,2.05157,2.05177,7000000.0
2006-05-17 12:31:00,2.05187,2.05217,2.05187,2.05211,11000000.0
2006-05-17 12:32:00,2.0521,2.0521,2.05142,2.05142,7000000.0
2006-05-17 12:33:00,2.0514,2.05155,2.05133,2.05133,7000000.0
2006-05-17 12:34:00,2.05137,2.05173,2.05132,2.05173,7000000.0
2006-05-17 12:35:00,2.05179,2.05179,2.0517,2.0517,8000000.0
2006-05-17 12:36:00,2.0517,2.0517,2.0514,2.0514,8000000.0
2006-05-17 12:37:00,2.05124,2.0514,2.05124,2.05134,9000000.0
2006-05-17 12:38:00,2.05116,2.05136,2.05105,2.05136,8000000.0
2006-05-17 12:39:00,2.05168,2.05168,2.05137,2.05137,9000000.0
2006-05-17 12:40:00,2.05158,2.05158,2.05141,2.05144,7000000.0
2006-05-17 12:41:00,2.05136,2.05146,2.05133,2.05139,8000000.0
2006-05-17 12:42:00,2.05142,2.05158,2.05126,2.05158,9000000.0
2006-05-17 12:43:00,2.05167,2.05168,2.05147,2.05147,9000000.0
2006-05-17 12:44:00,2.05167,2.05167,2.05115,2.05115,8000000.0
2006-05-17 12:45:00,2.05141,2.05198,2.05131,2.05197,10000000.0
2006-05-17 12:46:00,2.0517,2.05197,2.0517,2.05197,9000000.0
2006-05-17 12:47:00,2.05202,2.05209,2.05169,2.05209,10000000.0
2006-05-17 12:48:00,2.05186,2.05202,2.05186,2.05197,11000000.0
2006-05-17 12:49:00,2.05192,2.05192,2.05174,2.05174,7000000.0
2006-05-17 12:50:00,2.05188,2.05188,2.05161,2.05173,7000000.0
2006-05-17 12:51:00,2.05178,2.05186,2.05156,2.05186,8000000.0
2006-05-17 12:52:00,2.05203,2.05206,2.05172,2.05185,11000000.0
2006-05-17 12:53:00,2.05171,2.05171,2.05149,2.05158,8000000.0
2006-05-17 12:54:00,2.05175,2.05196,2.05175,2.05192,7000000.0
2006-05-17 12:55:00,2.05188,2.05188,2.05129,2.05129,8000000.0
2006-05-17 12:56:00,2.0511,2.0511,2.05084,2.05088,7000000.0
2006-05-17 12:57:00,2.05073,2.05101,2.05008,2.05008,7000000.0
2006-05-17 12:58:00,2.04981,2.04998,2.04981,2.04994,8000000.0
2006-05-17 12:59:00,2.05005,2.05052,2.05005,2.05052,7000000.0
2006-05-17 13:00:00,2.05027,2.05027,2.05017,2.05019,8000000.0
2006-05-17 13:01:00,2.04999,2.05036,2.04999,2.05007,8000000.0
2006-05-17 13:02:00,2.05007,2.05009,2.04961,2.05009,7000000.0
2006-05-17 13:03:00,2.05061,2.05061,2.05014,2.05024,8000000.0
2006-05-17 13:04:00,2.05011,2.05021,2.05011,2.05021,7000000.0
2006-05-17 13:05:00,2.04992,2.05012,2.04985,2.05012,8000000.0
2006-05-17 13:06:00,2.05002,2.05002,2.04977,2.04985,7000000.0
2006-05-17 13:07:00,2.05028,2.05035,2.05022,2.05035,7000000.0
2006-05-17 13:08:00,2.05089,2.05107,2.05089,2.05105,10000000.0
2006-05-17 13:09:00,2.05071,2.05091,2.05065,2.05081,7000000.0
2006-05-17 13:10:00,2.0509,2.05097,2.05073,2.0508,9000000.0
2006-05-17 13:11:00,2.05088,2.05096,2.05068,2.05087,8000000.0
2006-05-17 13:12:00,2.05087,2.05102,2.05074,2.05098,8000000.0
2006-05-17 13:13:00,2.05125,2.05151,2.05125,2.05135,9000000.0
2006-05-17 13:14:00,2.05081,2.05089,2.05047,2.05089,7000000.0
2006-05-17 13:15:00,2.05086,2.05086,2.05054,2.05075,8000000.0
2006-05-17 13:17:00,2.05077,2.05081,2.05058,2.05081,9000000.0
2006-05-17 13:19:00,2.05089,2.051,2.05058,2.05087,8000000.0
2006-05-17 13:20:00,2.05118,2.05135,2.05114,2.05135,8000000.0
2006-05-17 13:21:00,2.05125,2.05125,2.05091,2.05098,7000000.0
2006-05-17 13:22:00,2.05085,2.05105,2.05077,2.05101,11000000.0
2006-05-17 13:23:00,2.05104,2.05148,2.05104,2.05136,8000000.0
2006-05-17 13:25:00,2.05118,2.05138,2.05116,2.05116,11000000.0
2006-05-17 13:26:00,2.05097,2.05097,2.05034,2.05034,10000000.0
2006-05-17 13:27:00,2.05031,2.05051,2.05029,2.05037,8000000.0
2006-05-17 13:28:00,2.05065,2.05075,2.05064,2.05075,21000000.0
2006-05-17 13:29:00,2.05083,2.05138,2.05083,2.05138,17000000.0
2006-05-17 13:30:00,2.05145,2.05198,2.05145,2.05198,7000000.0
2006-05-17 13:32:00,2.05225,2.0525,2.05225,2.0524,14000000.0
2006-05-17 13:33:00,2.05214,2.05218,2.05214,2.05216,14000000.0
2006-05-17 13:34:00,2.05214,2.05216,2.05203,2.05204,31000000.0
2006-05-17 13:35:00,2.05212,2.0523,2.05185,2.05185,17000000.0
2006-05-17 13:36:00,2.05209,2.0524,2.05205,2.0524,24000000.0
2006-05-17 13:37:00,2.05299,2.05314,2.05299,2.05314,10000000.0
2006-05-17 13:38:00,2.05285,2.05285,2.05227,2.05227,18000000.0
2006-05-17 13:39:00,2.05184,2.05188,2.05162,2.05188,15000000.0
2006-05-17 13:40:00,2.05203,2.05252,2.05203,2.05252,29000000.0
2006-05-17 13:41:00,2.05283,2.05283,2.05263,2.05267,13000000.0
2006-05-17 13:42:00,2.05264,2.05267,2.05256,2.0526,7000000.0
2006-05-17 13:43:00,2.05253,2.05253,2.0524,2.0524,10000000.0
2006-05-17 13:44:00,2.05255,2.05289,2.05251,2.05289,26000000.0
2006-05-17 13:45:00,2.05293,2.05316,2.05292,2.05316,22000000.0
2006-05-17 13:46:00,2.053,2.053,2.05279,2.05283,19000000.0
2006-05-17 13:47:00,2.05291,2.05299,2.05291,2.05299,17000000.0
2006-05-17 13:48:00,2.05297,2.0534,2.0528,2.0534,22000000.0
2006-05-17 13:49:00,2.05336,2.05339,2.05321,2.05321,24000000.0
2006-05-17 13:50:00,2.05357,2.05357,2.05275,2.05275,15000000.0
2006-05-17 13:51:00,2.05268,2.05361,2.05268,2.05361,22000000.0
2006-05-17 13:52:00,2.05352,2.05386,2.05346,2.05377,32000000.0
2006-05-17 13:53:00,2.05392,2.05447,2.05392,2.05438,28000000.0
2006-05-17 13:54:00,2.0549,2.0549,2.05469,2.05476,31000000.0
2006-05-17 13:55:00,2.05471,2.05471,2.05413,2.05413,20000000.0
2006-05-17 13:56:00,2.05469,2.05517,2.05469,2.05492,24000000.0
2006-05-17 13:57:00,2.05525,2.05544,2.05523,2.05538,34000000.0
2006-05-17 13:58:00,2.05536,2.0556,2.05533,2.05533,16000000.0
2006-05-17 13:59:00,2.05514,2.05514,2.05456,2.05456,30000000.0
2006-05-17 14:00:00,2.05489,2.05569,2.05489,2.05523,39000000.0
2006-05-17 14:01:00,2.05541,2.05549,2.05516,2.05546,30000000.0
2006-05-17 14:02:00,2.05555,2.05591,2.05541,2.05541,19000000.0
2006-05-17 14:03:00,2.05537,2.05549,2.05481,2.05481,23000000.0
2006-05-17 14:04:00,2.05439,2.05478,2.05439,2.05462,33000000.0
2006-05-17 14:05:00,2.05457,2.05467,2.05448,2.05453,28000000.0
2006-05-17 14:06:00,2.05458,2.05484,2.05458,2.05484,31000000.0
2006-05-17 14:07:00,2.05472,2.05476,2.05444,2.05469,31000000.0
2006-05-17 14:08:00,2.05498,2.05518,2.05498,2.05518,27000000.0
2006-05-17 14:09:00,2.05511,2.05511,2.05425,2.05425,27000000.0
2006-05-17 14:10:00,2.05424,2.05459,2.05424,2.05459,24000000.0
2006-05-17 14:11:00,2.0548,2.05484,2.05471,2.05475,21000000.0
2006-05-17 14:12:00,2.05465,2.05483,2.05462,2.05462,22000000.0
2006-05-17 14:13:00,2.05455,2.05455,2.054,2.05402,13000000.0
2006-05-17 14:14:00,2.05356,2.05373,2.05295,2.05295,21000000.0
2006-05-17 14:15:00,2.05287,2.05311,2.05252,2.05269,25000000.0
2006-05-17 14:16:00,2.05275,2.05348,2.05275,2.05334,26000000.0
2006-05-17 14:17:00,2.05316,2.05316,2.052,2.05225,32000000.0
2006-05-17 14:18:00,2.05151,2.05151,2.05142,2.05142,27000000.0
2006-05-17 14:19:00,2.05153,2.05191,2.05153,2.05181,35000000.0
2006-05-17 14:20:00,2.05162,2.0523,2.05162,2.0523,32000000.0
2006-05-17 14:21:00,2.05222,2.05226,2.05191,2.05226,39000000.0
2006-05-17 14:22:00,2.0524,2.05242,2.05217,2.05223,22000000.0
2006-05-17 14:23:00,2.0521,2.05233,2.05191,2.05197,40000000.0
2006-05-17 14:24:00,2.05196,2.05198,2.05185,2.05193,10000000.0
2006-05-17 14:25:00,2.052,2.05201,2.05184,2.052,35000000.0
2006-05-17 14:26:00,2.0521,2.05215,2.05179,2.05183,18000000.0
2006-05-17 14:27:00,2.0524,2.05257,2.05237,2.05257,28000000.0
2006-05-17 14:28:00,2.05233,2.05233,2.05177,2.05184,21000000.0
2006-05-17 14:29:00,2.05161,2.05161,2.05083,2.05115,16000000.0
2006-05-17 14:30:00,2.04887,2.05098,2.04887,2.05098,25000000.0
2006-05-17 14:31:00,2.05109,2.0514,2.05049,2.0514,26000000.0
2006-05-17 14:32:00,2.05179,2.05289,2.05179,2.05279,32000000.0
2006-05-17 14:33:00,2.05269,2.05269,2.0523,2.05256,20000000.0
2006-05-17 14:34:00,2.05237,2.05302,2.05237,2.05302,25000000.0
2006-05-17 14:35:00,2.05264,2.05312,2.05264,2.05312,23000000.0
2006-05-17 14:36:00,2.05314,2.05341,2.05314,2.05326,11000000.0
2006-05-17 14:37:00,2.05306,2.05363,2.05306,2.05358,41000000.0
2006-05-17 14:38:00,2.0539,2.0539,2.05256,2.05354,54000000.0
2006-05-17 14:39:00,2.0534,2.05362,2.05312,2.05362,36000000.0
2006-05-17 14:40:00,2.05325,2.05325,2.05271,2.05274,36000000.0
2006-05-17 14:41:00,2.05228,2.05237,2.05174,2.05196,41000000.0
2006-05-17 14:42:00,2.05232,2.05307,2.05224,2.05302,19000000.0
2006-05-17 14:43:00,2.05315,2.05393,2.05315,2.05374,20000000.0
2006-05-17 14:44:00,2.05319,2.05319,2.05265,2.05304,25000000.0
2006-05-17 14:45:00,2.05282,2.0534,2.05261,2.05261,33000000.0
2006-05-17 14:46:00,2.05239,2.05302,2.05239,2.05256,11000000.0
2006-05-17 14:47:00,2.05247,2.05263,2.05237,2.05262,7000000.0
2006-05-17 14:48:00,2.05199,2.05223,2.05199,2.05203,21000000.0
2006-05-17 14:49:00,2.05154,2.05201,2.05154,2.05196,32000000.0
2006-05-17 14:50:00,2.05214,2.05238,2.05185,2.05198,33000000.0
2006-05-17 14:51:00,2.05172,2.05226,2.05172,2.05226,37000000.0
2006-05-17 14:52:00,2.05179,2.05179,2.05146,2.0516,17000000.0
2006-05-17 14:53:00,2.05116,2.05141,2.05112,2.05141,22000000.0
2006-05-17 14:54:00,2.05164,2.05366,2.05159,2.05366,17000000.0
2006-05-17 14:55:00,2.05384,2.05401,2.05362,2.05377,7000000.0
2006-05-17 14:56:00,2.05336,2.05397,2.05336,2.0536,21000000.0
2006-05-17 14:57:00,2.05306,2.05306,2.05293,2.05295,12000000.0
2006-05-17 14:58:00,2.05226,2.05227,2.05185,2.05185,31000000.0
2006-05-17 14:59:00,2.05177,2.05184,2.05154,2.05184,20000000.0
2006-05-17 15:00:00,2.05185,2.05274,2.05185,2.05274,32000000.0
2006-05-17 15:01:00,2.05281,2.05281,2.05202,2.0521,14000000.0
2006-05-17 15:02:00,2.05208,2.05224,2.0518,2.05188,26000000.0
2006-05-17 15:03:00,2.05175,2.05204,2.0517,2.05202,30000000.0
2006-05-17 15:04:00,2.05213,2.05213,2.05133,2.05133,29000000.0
2006-05-17 15:05:00,2.05106,2.05132,2.05073,2.05073,28000000.0
2006-05-17 15:06:00,2.05039,2.05039,2.04974,2.05011,16000000.0
2006-05-17 15:07:00,2.05056,2.05082,2.04995,2.05006,26000000.0
2006-05-17 15:08:00,2.05011,2.05062,2.04996,2.05062,25000000.0
2006-05-17 15:09:00,2.05086,2.0513,2.05086,2.0513,34000000.0
2006-05-17 15:10:00,2.05083,2.05132,2.05083,2.05112,36000000.0
2006-05-17 15:11:00,2.0512,2.05123,2.05098,2.05098,27000000.0
2006-05-17 15:12:00,2.05068,2.05132,2.0503,2.05132,26000000.0
2006-05-17 15:13:00,2.05199,2.05287,2.05199,2.05273,41000000.0
2006-05-17 15:14:00,2.0535,2.05442,2.0535,2.05433,30000000.0
2006-05-17 15:15:00,2.05483,2.05557,2.05459,2.05557,21000000.0
2006-05-17 15:16:00,2.05566,2.05566,2.0548,2.05494,9000000.0
2006-05-17 15:17:00,2.05478,2.05485,2.05465,2.05472,26000000.0
2006-05-17 15:18:00,2.05455,2.05456,2.05449,2.05455,10000000.0
2006-05-17 15:19:00,2.05446,2.05446,2.05384,2.05392,16000000.0
2006-05-17 15:20:00,2.05351,2.05351,2.05276,2.05282,20000000.0
2006-05-17 15:21:00,2.05307,2.05354,2.05307,2.05354,12000000.0
2006-05-17 15:22:00,2.05355,2.05355,2.05327,2.05327,22000000.0
2006-05-17 15:23:00,2.05378,2.05397,2.05378,2.05397,36000000.0
2006-05-17 15:24:00,2.05398,2.05398,2.05339,2.05339,8000000.0
2006-05-17 15:25:00,2.05327,2.0535,2.05324,2.05335,14000000.0
2006-05-17 15:26:00,2.05312,2.05348,2.05312,2.05344,40000000.0
2006-05-17 15:27:00,2.05343,2.05349,2.05341,2.05341,32000000.0
2006-05-17 15:28:00,2.05395,2.05395,2.05327,2.05327,55000000.0
2006-05-17 15:29:00,2.05323,2.05362,2.05164,2.05362,47000000.0
2006-05-17 15:30:00,2.05223,2.05399,2.05184,2.05361,71000000.0
2006-05-17 15:31:00,2.05334,2.05356,2.05328,2.05351,58000000.0
2006-05-17 15:32:00,2.0536,2.05369,2.05331,2.05331,25000000.0
2006-05-17 15:33:00,2.05296,2.05299,2.05248,2.05299,32000000.0
2006-05-17 15:34:00,2.05307,2.05307,2.05252,2.05279,22000000.0
2006-05-17 15:35:00,2.05304,2.05329,2.05238,2.05238,30000000.0
2006-05-17 15:36:00,2.05228,2.05252,2.05228,2.05252,23000000.0
2006-05-17 15:37:00,2.05226,2.05235,2.05216,2.05227,24000000.0
2006-05-17 15:38:00,2.05219,2.05219,2.05192,2.05209,61000000.0
2006-05-17 15:39:00,2.05191,2.05273,2.05191,2.05236,40000000.0
2006-05-17 15:40:00,2.05275,2.05275,2.05256,2.0526,37000000.0
2006-05-17 15:41:00,2.05259,2.05259,2.05204,2.05207,43000000.0
2006-05-17 15:42:00,2.05174,2.05186,2.05169,2.05172,41000000.0
2006-05-17 15:43:00,2.05173,2.0519,2.05169,2.05177,30000000.0
2006-05-17 15:44:00,2.05176,2.05184,2.05139,2.05184,29000000.0
2006-05-17 15:45:00,2.05195,2.0522,2.05191,2.0522,36000000.0
2006-05-17 15:46:00,2.05202,2.05202,2.05174,2.05174,24000000.0
2006-05-17 15:47:00,2.05186,2.05222,2.05186,2.05222,31000000.0
2006-05-17 15:48:00,2.05196,2.05196,2.05133,2.05137,33000000.0
2006-05-17 15:49:00,2.05151,2.05153,2.05144,2.05153,25000000.0
2006-05-17 15:50:00,2.05159,2.05159,2.05107,2.05107,11000000.0
2006-05-17 15:51:00,2.05105,2.05214,2.05105,2.05203,37000000.0
2006-05-17 15:52:00,2.05228,2.05266,2.05228,2.05239,23000000.0
2006-05-17 15:53:00,2.0521,2.05279,2.0521,2.05226,15000000.0
2006-05-17 15:54:00,2.05153,2.0517,2.05142,2.0517,26000000.0
2006-05-17 15:55:00,2.05179,2.05179,2.05157,2.05159,33000000.0
2006-05-17 15:56:00,2.05159,2.05177,2.05153,2.05165,11000000.0
2006-05-17 15:57:00,2.05163,2.05163,2.05084,2.05084,34000000.0
2006-05-17 15:58:00,2.05052,2.05097,2.05042,2.05079,24000000.0
2006-05-17 15:59:00,2.05016,2.05016,2.04973,2.0501,23000000.0
2006-05-17 16:00:00,2.04951,2.0509,2.04951,2.0509,51000000.0
2006-05-17 16:01:00,2.05112,2.05139,2.05096,2.05096,31000000.0
2006-05-17 16:02:00,2.05119,2.05259,2.05119,2.05259,29000000.0
2006-05-17 16:03:00,2.05271,2.05457,2.05271,2.05447,51000000.0
2006-05-17 16:04:00,2.05457,2.05461,2.05436,2.05461,38000000.0
2006-05-17 16:05:00,2.054,2.054,2.05303,2.05303,37000000.0
2006-05-17 16:06:00,2.05267,2.05271,2.05231,2.05231,33000000.0
2006-05-17 16:07:00,2.05312,2.05331,2.05288,2.05288,37000000.0
2006-05-17 16:08:00,2.05241,2.05273,2.05194,2.05273,37000000.0
2006-05-17 16:09:00,2.05278,2.05278,2.05237,2.05238,44000000.0
2006-05-17 16:10:00,2.05191,2.05192,2.05179,2.05181,41000000.0
2006-05-17 16:11:00,2.05171,2.05196,2.05171,2.05183,27000000.0
2006-05-17 16:12:00,2.05211,2.05223,2.05211,2.05222,22000000.0
2006-05-17 16:13:00,2.05207,2.05236,2.05207,2.05228,38000000.0
2006-05-17 16:14:00,2.0526,2.05323,2.05243,2.05323,41000000.0
2006-05-17 16:15:00,2.05371,2.05371,2.05304,2.05304,42000000.0
2006-05-17 16:16:00,2.05314,2.05344,2.05301,2.05314,45000000.0
2006-05-17 16:17:00,2.05309,2.05309,2.05289,2.05307,22000000.0
2006-05-17 16:18:00,2.05296,2.05322,2.05276,2.05319,49000000.0
2006-05-17 16:19:00,2.05289,2.05289,2.05235,2.05274,27000000.0
2006-05-17 16:20:00,2.05329,2.05347,2.05281,2.05281,52000000.0
2006-05-17 16:21:00,2.05272,2.05356,2.05272,2.05356,37000000.0
2006-05-17 16:22:00,2.05415,2.05463,2.05415,2.05463,50000000.0
2006-05-17 16:23:00,2.05479,2.05516,2.05479,2.05493,48000000.0
2006-05-17 16:24:00,2.05439,2.05478,2.05419,2.05419,44000000.0
2006-05-17 16:25:00,2.05519,2.05544,2.05491,2.05491,28000000.0
2006-05-17 16:26:00,2.05524,2.05524,2.05342,2.05454,41000000.0
2006-05-17 16:27:00,2.05404,2.05448,2.05199,2.05199,46000000.0
2006-05-17 16:28:00,2.05126,2.05153,2.05078,2.05153,34000000.0
2006-05-17 16:29:00,2.05207,2.05246,2.05166,2.05166,24000000.0
2006-05-17 16:30:00,2.05184,2.052,2.05158,2.05158,43000000.0
2006-05-17 16:31:00,2.05154,2.05211,2.05154,2.05164,36000000.0
2006-05-17 16:32:00,2.05117,2.05117,2.04972,2.04972,34000000.0
2006-05-17 16:33:00,2.05104,2.05201,2.05085,2.05166,41000000.0
2006-05-17 16:34:00,2.05074,2.05153,2.04983,2.05153,29000000.0
2006-05-17 16:35:00,2.05183,2.05224,2.05181,2.05224,53000000.0
2006-05-17 16:36:00,2.05246,2.05257,2.0523,2.05257,43000000.0
2006-05-17 16:37:00,2.05276,2.05314,2.05257,2.05257,56000000.0
2006-05-17 16:38:00,2.05282,2.05283,2.05254,2.05274,34000000.0
2006-05-17 16:39:00,2.05247,2.05285,2.05247,2.05266,43000000.0
2006-05-17 16:40:00,2.05265,2.05278,2.05237,2.05254,63000000.0
2006-05-17 16:41:00,2.05217,2.05234,2.05174,2.05192,44000000.0
2006-05-17 16:42:00,2.05173,2.05222,2.0516,2.05222,57000000.0
2006-05-17 16:43:00,2.05303,2.05356,2.05303,2.05352,20000000.0
2006-05-17 16:44:00,2.05413,2.05413,2.05328,2.05337,34000000.0
2006-05-17 16:45:00,2.05369,2.05513,2.05369,2.05494,41000000.0
2006-05-17 16:46:00,2.05492,2.05553,2.05475,2.05546,59000000.0
2006-05-17 16:47:00,2.05562,2.05562,2.05501,2.05501,55000000.0
2006-05-17 16:48:00,2.05422,2.05482,2.05418,2.05482,46000000.0
2006-05-17 16:49:00,2.05482,2.05491,2.05448,2.05491,35000000.0
2006-05-17 16:50:00,2.05444,2.05444,2.05247,2.05313,45000000.0
2006-05-17 16:51:00,2.05307,2.05313,2.05294,2.05306,30000000.0
2006-05-17 16:52:00,2.05322,2.05389,2.053,2.05389,30000000.0
2006-05-17 16:53:00,2.05393,2.05522,2.05393,2.05498,19000000.0
2006-05-17 16:54:00,2.05488,2.05527,2.05488,2.05501,18000000.0
2006-05-17 16:55:00,2.05495,2.05602,2.05495,2.05602,40000000.0
2006-05-17 16:56:00,2.05625,2.05625,2.05614,2.05621,37000000.0
2006-05-17 16:57:00,2.05637,2.0565,2.05608,2.0565,17000000.0
2006-05-17 16:58:00,2.0572,2.05722,2.05701,2.05701,45000000.0
2006-05-17 16:59:00,2.05687,2.05699,2.05654,2.05654,39000000.0
2006-05-17 17:00:00,2.05567,2.05569,2.05554,2.0556,47000000.0
2006-05-17 17:01:00,2.05529,2.05529,2.05445,2.0546,26000000.0
2006-05-17 17:02:00,2.05442,2.05468,2.05419,2.05441,33000000.0
2006-05-17 17:03:00,2.05471,2.05519,2.05471,2.05519,33000000.0
2006-05-17 17:04:00,2.05434,2.05434,2.05376,2.05378,37000000.0
2006-05-17 17:05:00,2.05411,2.05452,2.05411,2.05452,35000000.0
2006-05-17 17:06:00,2.05451,2.05464,2.05418,2.05456,46000000.0
2006-05-17 17:07:00,2.05473,2.05535,2.05473,2.05534,33000000.0
2006-05-17 17:08:00,2.05551,2.05623,2.05551,2.05559,45000000.0
2006-05-17 17:09:00,2.05578,2.05591,2.05575,2.05575,47000000.0
2006-05-17 17:10:00,2.0563,2.05674,2.0563,2.05658,6000000.0
2006-05-17 17:11:00,2.05624,2.05624,2.05591,2.05596,44000000.0
2006-05-17 17:12:00,2.05607,2.05607,2.05574,2.05579,23000000.0
2006-05-17 17:13:00,2.05588,2.05588,2.05552,2.05552,35000000.0
2006-05-17 17:14:00,2.05535,2.05554,2.05535,2.05552,27000000.0
2006-05-17 17:15:00,2.0559,2.05622,2.05589,2.05622,26000000.0
2006-05-17 17:16:00,2.05663,2.05687,2.05663,2.05683,27000000.0
2006-05-17 17:17:00,2.05675,2.05675,2.05628,2.05628,38000000.0
2006-05-17 17:18:00,2.05639,2.05669,2.05637,2.05669,29000000.0
2006-05-17 17:19:00,2.05694,2.05694,2.05655,2.0566,19000000.0
2006-05-17 17:20:00,2.05586,2.0561,2.05578,2.05578,29000000.0
2006-05-17 17:21:00,2.05649,2.05649,2.05566,2.05635,26000000.0
2006-05-17 17:22:00,2.05655,2.05713,2.05655,2.05702,30000000.0
2006-05-17 17:23:00,2.05712,2.05718,2.05677,2.05677,32000000.0
2006-05-17 17:24:00,2.05684,2.05684,2.05558,2.05558,23000000.0
2006-05-17 17:25:00,2.05512,2.05557,2.05487,2.05557,20000000.0
2006-05-17 17:26:00,2.05554,2.05554,2.05492,2.05533,18000000.0
2006-05-17 17:27:00,2.0551,2.0551,2.05423,2.05468,44000000.0
2006-05-17 17:28:00,2.05477,2.05655,2.05477,2.05555,39000000.0
2006-05-17 17:29:00,2.05654,2.05654,2.05554,2.05637,36000000.0
2006-05-17 17:30:00,2.05617,2.05684,2.05617,2.05659,61000000.0
2006-05-17 17:31:00,2.05686,2.05686,2.0545,2.0545,62000000.0
2006-05-17 17:32:00,2.05405,2.05405,2.05236,2.05346,54000000.0
2006-05-17 17:33:00,2.05288,2.05288,2.05232,2.0526,64000000.0
2006-05-17 17:34:00,2.05261,2.0531,2.05261,2.05287,60000000.0
2006-05-17 17:35:00,2.05286,2.05327,2.05279,2.05305,43000000.0
2006-05-17 17:36:00,2.05345,2.05345,2.05279,2.05279,58000000.0
2006-05-17 17:37:00,2.0527,2.05324,2.0527,2.05304,47000000.0
2006-05-17 17:38:00,2.05241,2.05241,2.05188,2.05226,44000000.0
2006-05-17 17:39:00,2.05197,2.05213,2.05131,2.05213,41000000.0
2006-05-17 17:40:00,2.05224,2.05231,2.05202,2.05204,59000000.0
2006-05-17 17:41:00,2.05084,2.05204,2.05074,2.05204,50000000.0
2006-05-17 17:42:00,2.05209,2.05209,2.05178,2.05195,37000000.0
2006-05-17 17:43:00,2.05218,2.05234,2.05213,2.05223,33000000.0
2006-05-17 17:44:00,2.05254,2.05272,2.05236,2.05236,46000000.0
2006-05-17 17:45:00,2.05229,2.0523,2.05173,2.05173,49000000.0
2006-05-17 17:46:00,2.05159,2.05159,2.05116,2.05139,56000000.0
2006-05-17 17:47:00,2.05187,2.0524,2.05187,2.05188,65000000.0
2006-05-17 17:48:00,2.05188,2.05278,2.05188,2.05278,61000000.0
2006-05-17 17:49:00,2.0529,2.0529,2.05196,2.05196,72000000.0
2006-05-17 17:50:00,2.05223,2.05285,2.05223,2.05267,53000000.0
2006-05-17 17:51:00,2.05232,2.05232,2.0518,2.05222,54000000.0
2006-05-17 17:52:00,2.0522,2.05253,2.05212,2.05242,51000000.0
2006-05-17 17:53:00,2.05291,2.05303,2.05247,2.05303,42000000.0
2006-05-17 17:54:00,2.05312,2.05339,2.05304,2.05339,32000000.0
2006-05-17 17:55:00,2.05362,2.05379,2.05356,2.05371,32000000.0
2006-05-17 17:56:00,2.05371,2.05371,2.05291,2.05291,47000000.0
2006-05-17 17:57:00,2.05219,2.05333,2.05219,2.05333,34000000.0
2006-05-17 17:58:00,2.05399,2.05457,2.05397,2.05457,44000000.0
2006-05-17 17:59:00,2.05493,2.0554,2.05493,2.05495,39000000.0
2006-05-17 18:00:00,2.05504,2.05504,2.05293,2.05293,32000000.0
2006-05-17 18:01:00,2.05351,2.05416,2.05351,2.05414,52000000.0
2006-05-17 18:02:00,2.05448,2.05499,2.05448,2.05491,30000000.0
2006-05-17 18:03:00,2.05496,2.05589,2.05496,2.05584,38000000.0
2006-05-17 18:04:00,2.0557,2.0557,2.05468,2.05468,38000000.0
2006-05-17 18:05:00,2.05457,2.05501,2.05456,2.05501,36000000.0
2006-05-17 18:06:00,2.05508,2.05553,2.05484,2.05553,32000000.0
2006-05-17 18:07:00,2.0552,2.05576,2.0552,2.05576,38000000.0
2006-05-17 18:08:00,2.05566,2.05566,2.05502,2.05507,56000000.0
2006-05-17 18:09:00,2.05515,2.05526,2.05506,2.05513,34000000.0
2006-05-17 18:10:00,2.05529,2.05658,2.05529,2.05658,26000000.0
2006-05-17 18:11:00,2.05648,2.05648,2.05576,2.05598,34000000.0
2006-05-17 18:12:00,2.05633,2.05661,2.05633,2.05661,24000000.0
2006-05-17 18:13:00,2.05596,2.05598,2.05588,2.05597,30000000.0
2006-05-17 18:14:00,2.05617,2.05669,2.05617,2.05652,22000000.0
2006-05-17 18:15:00,2.05666,2.05666,2.0564,2.05654,21000000.0
2006-05-17 18:16:00,2.05596,2.05596,2.05505,2.05505,66000000.0
2006-05-17 18:17:00,2.05505,2.05567,2.05505,2.05532,60000000.0
2006-05-17 18:18:00,2.05505,2.05505,2.05409,2.05409,33000000.0
2006-05-17 18:19:00,2.0537,2.05376,2.05303,2.05303,46000000.0
2006-05-17 18:20:00,2.05324,2.05324,2.05232,2.05303,61000000.0
2006-05-17 18:21:00,2.05366,2.05396,2.05358,2.05396,37000000.0
2006-05-17 18:22:00,2.05374,2.05381,2.05358,2.05381,49000000.0
2006-05-17 18:23:00,2.05398,2.05399,2.05358,2.05358,34000000.0
2006-05-17 18:24:00,2.05351,2.0539,2.05351,2.05371,47000000.0
2006-05-17 18:25:00,2.05334,2.05381,2.05301,2.05381,31000000.0
2006-05-17 18:26:00,2.05397,2.05409,2.05397,2.05397,43000000.0
2006-05-17 18:27:00,2.05393,2.05395,2.05375,2.05377,35000000.0
2006-05-17 18:28:00,2.05368,2.05368,2.05354,2.05356,18000000.0
2006-05-17 18:29:00,2.05345,2.05369,2.05345,2.05363,24000000.0
2006-05-17 18:30:00,2.05406,2.05478,2.05406,2.05466,32000000.0
2006-05-17 18:31:00,2.05515,2.05525,2.05485,2.05485,46000000.0
2006-05-17 18:32:00,2.05505,2.05524,2.05494,2.05505,55000000.0
2006-05-17 18:33:00,2.05503,2.05522,2.05503,2.05522,29000000.0
2006-05-17 18:34:00,2.05522,2.05526,2.05488,2.05492,32000000.0
2006-05-17 18:35:00,2.05487,2.05499,2.05473,2.05494,47000000.0
2006-05-17 18:36:00,2.055,2.05508,2.0549,2.05497,65000000.0
2006-05-17 18:37:00,2.0548,2.05509,2.0548,2.05495,63000000.0
2006-05-17 18:38:00,2.05482,2.05483,2.05463,2.0548,61000000.0
2006-05-17 18:39:00,2.05467,2.05467,2.05427,2.05427,37000000.0
2006-05-17 18:40:00,2.05439,2.05452,2.05418,2.05452,52000000.0
2006-05-17 18:41:00,2.05462,2.0548,2.0545,2.05479,68000000.0
2006-05-17 18:42:00,2.05492,2.05504,2.05488,2.05504,40000000.0
2006-05-17 18:43:00,2.05528,2.05528,2.05476,2.05476,39000000.0
2006-05-17 18:44:00,2.05471,2.055,2.05471,2.05477,33000000.0
2006-05-17 18:45:00,2.05458,2.05458,2.05343,2.05343,57000000.0
2006-05-17 18:46:00,2.05297,2.05311,2.05291,2.05309,61000000.0
2006-05-17 18:47:00,2.05304,2.05304,2.05231,2.05231,41000000.0
2006-05-17 18:48:00,2.05223,2.05256,2.05223,2.05256,26000000.0
2006-05-17 18:49:00,2.05234,2.05257,2.05217,2.05217,31000000.0
2006-05-17 18:50:00,2.05244,2.05244,2.05198,2.05203,37000000.0
2006-05-17 18:51:00,2.05158,2.05158,2.0512,2.0512,17000000.0
2006-05-17 18:52:00,2.05098,2.05162,2.05098,2.05116,33000000.0
2006-05-17 18:53:00,2.05049,2.05066,2.05029,2.05043,31000000.0
2006-05-17 18:54:00,2.05043,2.05099,2.05043,2.05099,11000000.0
2006-05-17 18:55:00,2.05094,2.05099,2.05071,2.05089,22000000.0
2006-05-17 18:56:00,2.05041,2.05043,2.05018,2.05021,16000000.0
2006-05-17 18:57:00,2.05019,2.051,2.05019,2.051,15000000.0
2006-05-17 18:58:00,2.05109,2.05109,2.05069,2.05102,19000000.0
2006-05-17 18:59:00,2.05073,2.05112,2.05073,2.05112,26000000.0
2006-05-17 19:00:00,2.0511,2.0511,2.05065,2.05065,12000000.0
2006-05-17 19:01:00,2.05072,2.05102,2.05072,2.05094,18000000.0
2006-05-17 19:02:00,2.05105,2.05143,2.05105,2.05139,23000000.0
2006-05-17 19:03:00,2.05133,2.05134,2.05121,2.05124,21000000.0
2006-05-17 19:04:00,2.05098,2.05116,2.05083,2.05116,55000000.0
2006-05-17 19:05:00,2.05072,2.05083,2.05072,2.05083,42000000.0
2006-05-17 19:06:00,2.05071,2.0509,2.05059,2.05065,63000000.0
2006-05-17 19:07:00,2.0506,2.05075,2.05059,2.05074,39000000.0
2006-05-17 19:08:00,2.05079,2.05085,2.05078,2.05084,32000000.0
2006-05-17 19:09:00,2.05119,2.05133,2.05102,2.05113,56000000.0
2006-05-17 19:10:00,2.05118,2.05145,2.05115,2.05145,27000000.0
2006-05-17 19:11:00,2.05157,2.05162,2.05139,2.05152,36000000.0
2006-05-17 19:12:00,2.05158,2.05158,2.05151,2.05158,25000000.0
2006-05-17 19:13:00,2.05155,2.05163,2.05139,2.05146,23000000.0
2006-05-17 19:14:00,2.05127,2.05127,2.05073,2.05106,37000000.0
2006-05-17 19:15:00,2.05106,2.05159,2.05097,2.05159,17000000.0
2006-05-17 19:16:00,2.05203,2.05254,2.05203,2.05246,23000000.0
2006-05-17 19:17:00,2.05229,2.05278,2.05229,2.05257,17000000.0
2006-05-17 19:18:00,2.05246,2.05261,2.05243,2.05257,30000000.0
2006-05-17 19:19:00,2.05254,2.05289,2.05254,2.05258,36000000.0
2006-05-17 19:20:00,2.05205,2.05205,2.0518,2.0518,23000000.0
2006-05-17 19:21:00,2.05133,2.05133,2.05117,2.05118,21000000.0
2006-05-17 19:22:00,2.05112,2.05123,2.05083,2.05087,25000000.0
2006-05-17 19:23:00,2.05076,2.05076,2.05055,2.05076,12000000.0
2006-05-17 19:24:00,2.05088,2.0512,2.05085,2.0512,39000000.0
2006-05-17 19:25:00,2.05079,2.05079,2.05012,2.05012,49000000.0
2006-05-17 19:26:00,2.04996,2.05046,2.04954,2.04954,48000000.0
2006-05-17 19:27:00,2.04917,2.04951,2.04916,2.04951,51000000.0
2006-05-17 19:28:00,2.04997,2.0503,2.04997,2.05026,40000000.0
2006-05-17 19:29:00,2.05016,2.05016,2.04979,2.04979,28000000.0
2006-05-17 19:30:00,2.04991,2.05006,2.04972,2.04977,32000000.0
2006-05-17 19:31:00,2.04974,2.04998,2.04972,2.0499,28000000.0
2006-05-17 19:32:00,2.05003,2.05015,2.04992,2.04998,31000000.0
2006-05-17 19:33:00,2.04998,2.05011,2.04993,2.05011,14000000.0
2006-05-17 19:34:00,2.05018,2.05022,2.04987,2.05004,49000000.0
2006-05-17 19:35:00,2.05008,2.05023,2.05006,2.05023,28000000.0
2006-05-17 19:36:00,2.05024,2.05036,2.05017,2.05017,16000000.0
2006-05-17 19:37:00,2.05005,2.05005,2.04969,2.04969,26000000.0
2006-05-17 19:38:00,2.04928,2.04928,2.04878,2.04878,8000000.0
2006-05-17 19:39:00,2.04914,2.04977,2.04914,2.04977,13000000.0
2006-05-17 19:40:00,2.04991,2.05018,2.0499,2.0499,16000000.0
2006-05-17 19:41:00,2.05003,2.05003,2.04967,2.04994,17000000.0
2006-05-17 19:42:00,2.05005,2.05047,2.05005,2.05047,19000000.0
2006-05-17 19:43:00,2.05069,2.05097,2.05062,2.05062,21000000.0
2006-05-17 19:44:00,2.05065,2.05112,2.05065,2.05095,21000000.0
2006-05-17 19:45:00,2.05181,2.05187,2.05153,2.05173,33000000.0
2006-05-17 19:46:00,2.05136,2.05181,2.05135,2.05181,18000000.0
2006-05-17 19:47:00,2.05223,2.05265,2.05223,2.05255,22000000.0
2006-05-17 19:48:00,2.05231,2.05231,2.05165,2.05165,18000000.0
2006-05-17 19:49:00,2.05116,2.05127,2.05099,2.05124,27000000.0
2006-05-17 19:50:00,2.05156,2.05171,2.05156,2.0517,23000000.0
2006-05-17 19:51:00,2.05178,2.05226,2.05037,2.05222,7000000.0
2006-05-17 19:52:00,2.05223,2.0524,2.05216,2.05216,15000000.0
2006-05-17 19:53:00,2.05223,2.05249,2.05217,2.05249,21000000.0
2006-05-17 19:54:00,2.05233,2.05233,2.05224,2.05224,9000000.0
2006-05-17 19:55:00,2.05253,2.05273,2.0524,2.05273,30000000.0
2006-05-17 19:56:00,2.05275,2.05275,2.0526,2.0526,20000000.0
2006-05-17 19:57:00,2.05241,2.05241,2.05209,2.0522,12000000.0
2006-05-17 19:58:00,2.05233,2.05252,2.05191,2.05191,13000000.0
2006-05-17 19:59:00,2.05095,2.05095,2.05038,2.05038,31000000.0
2006-05-17 20:00:00,2.05037,2.05097,2.05037,2.05073,23000000.0
2006-05-17 20:01:00,2.05047,2.05069,2.05007,2.05069,13000000.0
2006-05-17 20:02:00,2.05087,2.05095,2.05078,2.05088,20000000.0
2006-05-17 20:03:00,2.05058,2.05058,2.05014,2.05019,18000000.0
2006-05-17 20:04:00,2.05012,2.05052,2.05012,2.05025,27000000.0
2006-05-17 20:05:00,2.05039,2.05054,2.05032,2.05038,23000000.0
2006-05-17 20:06:00,2.05015,2.05015,2.05,2.05001,13000000.0
2006-05-17 20:07:00,2.04968,2.04994,2.04956,2.04956,29000000.0
2006-05-17 20:08:00,2.04998,2.0503,2.04998,2.05021,15000000.0
2006-05-17 20:09:00,2.05031,2.05031,2.049,2.049,17000000.0
2006-05-17 20:10:00,2.04857,2.04881,2.04853,2.04879,8000000.0
2006-05-17 20:11:00,2.04893,2.04893,2.0485,2.0485,10000000.0
2006-05-17 20:12:00,2.04859,2.04859,2.04821,2.04821,15000000.0
2006-05-17 20:13:00,2.04808,2.04808,2.04768,2.04788,17000000.0
2006-05-17 20:14:00,2.04762,2.04802,2.04761,2.04802,15000000.0
2006-05-17 20:15:00,2.048,2.048,2.04749,2.04751,10000000.0
2006-05-17 20:16:00,2.04734,2.04734,2.04669,2.04669,22000000.0
2006-05-17 20:17:00,2.04636,2.04657,2.04603,2.04641,7000000.0
2006-05-17 20:18:00,2.04676,2.04727,2.04668,2.04678,24000000.0
2006-05-17 20:19:00,2.04659,2.04659,2.04616,2.04616,9000000.0
2006-05-17 20:20:00,2.04573,2.04594,2.04551,2.04551,14000000.0
2006-05-17 20:21:00,2.04558,2.04572,2.04472,2.04472,7000000.0
2006-05-17 20:22:00,2.04549,2.04571,2.04511,2.04511,12000000.0
2006-05-17 20:23:00,2.04482,2.04503,2.04479,2.04494,8000000.0
2006-05-17 20:24:00,2.04501,2.04525,2.04493,2.04494,15000000.0
2006-05-17 20:25:00,2.04419,2.04467,2.04361,2.04465,16000000.0
2006-05-17 20:26:00,2.0449,2.04531,2.0449,2.04512,22000000.0
2006-05-17 20:27:00,2.04477,2.04496,2.0444,2.04496,11000000.0
2006-05-17 20:28:00,2.04554,2.04656,2.04554,2.04644,7000000.0
2006-05-17 20:29:00,2.04641,2.04648,2.04614,2.04648,20000000.0
2006-05-17 20:30:00,2.04654,2.04663,2.04622,2.04622,27000000.0
2006-05-17 20:31:00,2.04718,2.04725,2.04643,2.04643,6000000.0
2006-05-17 20:32:00,2.04652,2.04655,2.04615,2.04623,20000000.0
2006-05-17 20:33:00,2.04695,2.04739,2.04688,2.04688,14000000.0
2006-05-17 20:34:00,2.0468,2.04682,2.04643,2.04682,28000000.0
2006-05-17 20:35:00,2.04664,2.04664,2.04639,2.04648,23000000.0
2006-05-17 20:36:00,2.04679,2.04734,2.04679,2.04724,11000000.0
2006-05-17 20:37:00,2.0471,2.0472,2.04661,2.04661,7000000.0
2006-05-17 20:38:00,2.04676,2.04702,2.04628,2.04628,10000000.0
2006-05-17 20:39:00,2.04633,2.04633,2.04562,2.04576,9000000.0
2006-05-17 20:40:00,2.04607,2.04632,2.046,2.04631,8000000.0
2006-05-17 20:41:00,2.04662,2.04663,2.04591,2.04639,8000000.0
2006-05-17 20:42:00,2.04608,2.04622,2.04586,2.04586,15000000.0
2006-05-17 20:43:00,2.04622,2.04622,2.04593,2.04593,12000000.0
2006-05-17 20:44:00,2.04587,2.04599,2.04584,2.04589,7000000.0
2006-05-17 20:45:00,2.04583,2.04613,2.04416,2.04416,12000000.0
2006-05-17 20:46:00,2.04396,2.04485,2.04396,2.04485,9000000.0
2006-05-17 20:47:00,2.04508,2.04508,2.04425,2.04427,11000000.0
2006-05-17 20:48:00,2.04506,2.04513,2.0447,2.04478,11000000.0
2006-05-17 20:49:00,2.0448,2.04489,2.04452,2.04452,18000000.0
2006-05-17 20:50:00,2.04429,2.04517,2.04429,2.04517,7000000.0
2006-05-17 20:51:00,2.04472,2.04603,2.0446,2.04603,18000000.0
2006-05-17 20:52:00,2.04515,2.04515,2.04431,2.04431,15000000.0
2006-05-17 20:53:00,2.04545,2.04579,2.04536,2.04553,8000000.0
2006-05-17 20:54:00,2.04484,2.0461,2.04484,2.0461,10000000.0
2006-05-17 20:55:00,2.04639,2.04642,2.04619,2.04624,5000000.0
2006-05-17 20:56:00,2.04645,2.04705,2.04645,2.04705,8000000.0
2006-05-17 20:57:00,2.0471,2.0471,2.0463,2.0468,18000000.0
2006-05-17 20:58:00,2.04715,2.0479,2.04711,2.0479,14000000.0
2006-05-17 20:59:00,2.04827,2.04845,2.04816,2.04816,8000000.0
2006-05-17 21:00:00,2.04795,2.04795,2.04769,2.04769,7000000.0
2006-05-17 21:01:00,2.04764,2.04804,2.04764,2.04804,16000000.0
2006-05-17 21:02:00,2.04784,2.04803,2.04784,2.04796,8000000.0
2006-05-17 21:03:00,2.04793,2.04831,2.04793,2.04818,13000000.0
2006-05-17 21:04:00,2.0481,2.04845,2.0481,2.04845,8000000.0
2006-05-17 21:05:00,2.04904,2.04904,2.04883,2.04888,11000000.0
2006-05-17 21:06:00,2.04891,2.04894,2.04883,2.04886,8000000.0
2006-05-17 21:07:00,2.04867,2.04867,2.04846,2.04846,7000000.0
2006-05-17 21:08:00,2.0484,2.0484,2.04816,2.04816,11000000.0
2006-05-17 21:09:00,2.048,2.048,2.04779,2.04783,9000000.0
2006-05-17 21:10:00,2.04792,2.04792,2.04767,2.04773,10000000.0
2006-05-17 21:11:00,2.04751,2.04772,2.04751,2.04768,8000000.0
2006-05-17 21:12:00,2.04764,2.04764,2.04566,2.04751,10000000.0
2006-05-17 21:13:00,2.04746,2.04757,2.04746,2.04757,8000000.0
2006-05-17 21:14:00,2.04768,2.04768,2.04759,2.04759,7000000.0
2006-05-17 21:15:00,2.04774,2.04832,2.04774,2.04832,11000000.0
2006-05-17 21:16:00,2.04853,2.04888,2.04853,2.04885,9000000.0
2006-05-17 21:17:00,2.04898,2.04906,2.0489,2.0489,7000000.0
2006-05-17 21:18:00,2.04874,2.04885,2.04874,2.04883,7000000.0
2006-05-17 21:19:00,2.04853,2.04853,2.04787,2.04787,8000000.0
2006-05-17 21:20:00,2.0482,2.0482,2.04803,2.04808,12000000.0
2006-05-17 21:21:00,2.04788,2.04788,2.04758,2.04773,8000000.0
2006-05-17 21:22:00,2.04781,2.04788,2.04781,2.04785,7000000.0
2006-05-17 21:25:00,2.04773,2.04775,2.04756,2.04764,6000000.0
2006-05-17 21:26:00,2.04749,2.04749,2.04679,2.04679,5000000.0
2006-05-17 21:27:00,2.04679,2.04692,2.04679,2.04692,6000000.0
2006-05-17 21:28:00,2.04705,2.0471,2.04698,2.04704,20000000.0
2006-05-17 21:29:00,2.04698,2.04698,2.04678,2.04695,8000000.0
2006-05-17 21:30:00,2.047,2.04707,2.04691,2.04691,9000000.0
2006-05-17 21:31:00,2.04686,2.04699,2.04681,2.04699,4000000.0
2006-05-17 21:32:00,2.04705,2.04705,2.04683,2.04696,7000000.0
2006-05-17 21:33:00,2.04706,2.04706,2.04683,2.04686,6000000.0
2006-05-17 21:34:00,2.04689,2.04696,2.04688,2.04695,10000000.0
2006-05-17 21:35:00,2.04698,2.04698,2.04683,2.04692,11000000.0
2006-05-17 21:37:00,2.0468,2.0468,2.04657,2.04668,11000000.0
2006-05-17 21:38:00,2.04678,2.04696,2.04654,2.04654,26000000.0
2006-05-17 21:39:00,2.04664,2.04664,2.04622,2.04624,18000000.0
2006-05-17 21:40:00,2.04619,2.04637,2.04611,2.04637,12000000.0
2006-05-17 21:41:00,2.04636,2.04636,2.04608,2.04621,7000000.0
2006-05-17 21:42:00,2.04624,2.04634,2.04623,2.04629,7000000.0
2006-05-17 21:43:00,2.04636,2.04647,2.04635,2.04647,11000000.0
2006-05-17 21:44:00,2.04653,2.04664,2.04645,2.04664,18000000.0
2006-05-17 21:45:00,2.0465,2.04658,2.04648,2.04658,7000000.0
2006-05-17 21:46:00,2.04663,2.04669,2.04663,2.04669,3000000.0
2006-05-17 21:47:00,2.0465,2.0467,2.0465,2.0467,5000000.0
2006-05-17 21:48:00,2.04689,2.04699,2.04689,2.04696,7000000.0
2006-05-17 21:49:00,2.04697,2.04697,2.0469,2.04691,8000000.0
2006-05-17 21:50:00,2.04692,2.04702,2.04692,2.04702,10000000.0
2006-05-17 21:51:00,2.04723,2.04744,2.04723,2.04743,7000000.0
2006-05-17 21:52:00,2.04742,2.04776,2.04738,2.04776,7000000.0
2006-05-17 21:53:00,2.04778,2.04801,2.04765,2.04765,8000000.0
2006-05-17 21:54:00,2.0479,2.04807,2.0479,2.04805,9000000.0
2006-05-17 21:55:00,2.0482,2.04841,2.04813,2.04839,11000000.0
2006-05-17 21:56:00,2.04841,2.04859,2.04838,2.04859,6000000.0
2006-05-17 21:57:00,2.04846,2.04863,2.04846,2.04861,13000000.0
2006-05-17 21:58:00,2.04861,2.04869,2.04853,2.04869,6000000.0
2006-05-17 21:59:00,2.04864,2.04874,2.04854,2.04856,25000000.0
2006-05-17 22:00:00,2.04876,2.04908,2.04876,2.04902,12000000.0
2006-05-17 22:01:00,2.04903,2.0491,2.04897,2.0491,6000000.0
2006-05-17 22:02:00,2.04889,2.04889,2.04874,2.04874,11000000.0
2006-05-17 22:03:00,2.04886,2.049,2.04886,2.04888,9000000.0
2006-05-17 22:04:00,2.04894,2.04894,2.04871,2.04871,11000000.0
2006-05-17 22:05:00,2.04891,2.04926,2.04891,2.04926,5000000.0
2006-05-17 22:06:00,2.04938,2.0496,2.04934,2.04954,8000000.0
2006-05-17 22:07:00,2.04946,2.04946,2.04937,2.04938,15000000.0
2006-05-17 22:08:00,2.04947,2.04947,2.04935,2.04938,6000000.0
2006-05-17 22:09:00,2.04925,2.04936,2.04925,2.04936,13000000.0
2006-05-17 22:10:00,2.04961,2.04973,2.04957,2.04959,9000000.0
2006-05-17 22:11:00,2.04958,2.04963,2.04943,2.04963,8000000.0
2006-05-17 22:12:00,2.04942,2.04958,2.04942,2.04958,15000000.0
2006-05-17 22:13:00,2.04964,2.04964,2.04957,2.04957,10000000.0
2006-05-17 22:14:00,2.04964,2.04974,2.04964,2.04974,13000000.0
2006-05-17 22:15:00,2.04982,2.04999,2.04982,2.04999,7000000.0
2006-05-17 22:16:00,2.04994,2.05003,2.0499,2.05003,8000000.0
2006-05-17 22:17:00,2.04988,2.04993,2.04985,2.04985,16000000.0
2006-05-17 22:18:00,2.04965,2.04965,2.0495,2.04952,5000000.0
2006-05-17 22:19:00,2.04954,2.04957,2.04942,2.04954,6000000.0
2006-05-17 22:20:00,2.04941,2.04975,2.04911,2.04975,7000000.0
2006-05-17 22:21:00,2.04941,2.04941,2.04915,2.04915,11000000.0
2006-05-17 22:22:00,2.04919,2.04934,2.04917,2.04934,8000000.0
2006-05-17 22:24:00,2.04917,2.04925,2.04901,2.04901,10000000.0
2006-05-17 22:25:00,2.04898,2.04907,2.04887,2.04887,5000000.0
2006-05-17 22:26:00,2.04875,2.04875,2.04851,2.04863,10000000.0
2006-05-17 22:27:00,2.04841,2.0485,2.04841,2.0485,10000000.0
2006-05-17 22:28:00,2.04859,2.04859,2.04851,2.04851,8000000.0
2006-05-17 22:29:00,2.04838,2.04844,2.04838,2.04841,7000000.0
2006-05-17 22:30:00,2.04857,2.04863,2.04853,2.04863,5000000.0
2006-05-17 22:31:00,2.04847,2.04847,2.04821,2.04821,7000000.0
2006-05-17 22:32:00,2.04783,2.0479,2.04775,2.0479,7000000.0
2006-05-17 22:33:00,2.04803,2.04811,2.04793,2.04793,6000000.0
2006-05-17 22:34:00,2.04789,2.04795,2.04767,2.04787,47000000.0
2006-05-17 22:35:00,2.04803,2.04826,2.04795,2.04826,8000000.0
2006-05-17 22:36:00,2.04828,2.04836,2.04821,2.04821,7000000.0
2006-05-17 22:37:00,2.04811,2.04815,2.04806,2.04807,28000000.0
2006-05-17 22:38:00,2.048,2.04812,2.04796,2.04798,10000000.0
2006-05-17 22:39:00,2.04759,2.04759,2.04742,2.04747,11000000.0
2006-05-17 22:42:00,2.04774,2.04788,2.04774,2.04781,9000000.0
2006-05-17 22:43:00,2.04787,2.04802,2.04787,2.04802,11000000.0
2006-05-17 22:44:00,2.04794,2.04794,2.04785,2.04791,8000000.0
2006-05-17 22:45:00,2.04801,2.04803,2.04797,2.04802,12000000.0
2006-05-17 22:47:00,2.04822,2.04826,2.04812,2.04812,16000000.0
2006-05-17 22:48:00,2.0481,2.04821,2.04807,2.04807,11000000.0
2006-05-17 22:49:00,2.04804,2.04813,2.04793,2.04793,12000000.0
2006-05-17 22:50:00,2.04779,2.04782,2.04773,2.04773,16000000.0
2006-05-17 22:51:00,2.0478,2.04784,2.04771,2.04776,7000000.0
2006-05-17 22:52:00,2.04786,2.04794,2.04773,2.04778,5000000.0
2006-05-17 22:53:00,2.04759,2.04761,2.04748,2.04755,8000000.0
2006-05-17 22:54:00,2.04772,2.04772,2.04758,2.04762,7000000.0
2006-05-17 22:55:00,2.04778,2.04779,2.0477,2.0477,8000000.0
2006-05-17 22:56:00,2.04769,2.04769,2.04764,2.04764,8000000.0
2006-05-17 22:57:00,2.0476,2.04767,2.04742,2.04751,10000000.0
2006-05-17 22:58:00,2.04762,2.04769,2.04754,2.04755,7000000.0
2006-05-17 22:59:00,2.04752,2.04752,2.04745,2.04745,9000000.0
2006-05-17 23:28:00,2.0475,2.0475,2.04672,2.04672,7000000.0
2006-05-17 23:29:00,2.04655,2.04679,2.04655,2.04659,25000000.0
2006-05-17 23:30:00,2.04656,2.04687,2.04656,2.04687,7000000.0
2006-05-17 23:31:00,2.04647,2.04647,2.0447,2.0447,14000000.0
2006-05-17 23:32:00,2.04454,2.04488,2.04454,2.04471,9000000.0
2006-05-17 23:33:00,2.0445,2.04459,2.0445,2.04455,5000000.0
2006-05-17 23:34:00,2.04456,2.04456,2.04429,2.04429,6000000.0
2006-05-17 23:35:00,2.04472,2.04476,2.04467,2.04467,12000000.0
2006-05-17 23:36:00,2.04471,2.04476,2.04436,2.04476,9000000.0
2006-05-17 23:37:00,2.045,2.04514,2.04438,2.04438,8000000.0
2006-05-17 23:38:00,2.04448,2.04448,2.04406,2.04414,8000000.0
2006-05-17 23:39:00,2.04414,2.04433,2.04405,2.04423,11000000.0
2006-05-17 23:40:00,2.04491,2.04503,2.04471,2.04486,21000000.0
2006-05-17 23:41:00,2.04508,2.04508,2.04449,2.04454,7000000.0
2006-05-17 23:42:00,2.04447,2.04546,2.04447,2.04546,19000000.0
2006-05-17 23:43:00,2.04554,2.04605,2.04551,2.04591,7000000.0
2006-05-17 23:44:00,2.04656,2.04658,2.04627,2.04646,8000000.0
2006-05-17 23:45:00,2.04673,2.04673,2.04577,2.04577,7000000.0
2006-05-17 23:46:00,2.04532,2.04546,2.04532,2.04546,8000000.0
2006-05-17 23:47:00,2.04491,2.04529,2.04491,2.04499,7000000.0
2006-05-17 23:48:00,2.04431,2.04432,2.04412,2.04412,8000000.0
2006-05-17 23:49:00,2.04416,2.04448,2.04412,2.04443,8000000.0
2006-05-17 23:50:00,2.04422,2.04422,2.04334,2.04334,8000000.0
2006-05-17 23:51:00,2.04373,2.04421,2.04373,2.04413,7000000.0
2006-05-17 23:52:00,2.04384,2.04384,2.04357,2.04368,7000000.0
2006-05-17 23:53:00,2.04361,2.04386,2.04361,2.04367,10000000.0
2006-05-17 23:54:00,2.04336,2.04379,2.04336,2.04343,7000000.0
2006-05-17 23:55:00,2.04339,2.04339,2.04329,2.04335,9000000.0
2006-05-17 23:56:00,2.04317,2.04345,2.04313,2.04318,12000000.0
2006-05-17 23:57:00,2.04326,2.04326,2.04312,2.04312,6000000.0
2006-05-17 23:58:00,2.04312,2.0433,2.043,2.043,8000000.0
2006-05-17 23:59:00,2.04307,2.04307,2.04265,2.04265,6000000.0
2006-05-18 00:00:00,2.04264,2.04277,2.04254,2.04268,7000000.0
2006-05-18 00:01:00,2.04277,2.04286,2.04268,2.04273,8000000.0
2006-05-18 00:02:00,2.04213,2.04213,2.04197,2.04197,9000000.0
2006-05-18 00:03:00,2.04213,2.04213,2.04151,2.04163,5000000.0
2006-05-18 00:04:00,2.0413,2.04135,2.04114,2.04114,10000000.0
2006-05-18 00:05:00,2.04167,2.04168,2.04135,2.04147,9000000.0
2006-05-18 00:06:00,2.04171,2.04225,2.04171,2.04225,8000000.0
2006-05-18 00:07:00,2.04274,2.0429,2.04245,2.0429,9000000.0
2006-05-18 00:08:00,2.04268,2.04268,2.04232,2.04235,8000000.0
2006-05-18 00:09:00,2.04261,2.04354,2.04261,2.04354,9000000.0
2006-05-18 00:10:00,2.04345,2.0436,2.04345,2.04353,23000000.0
2006-05-18 00:11:00,2.04365,2.0437,2.04349,2.04361,11000000.0
2006-05-18 00:12:00,2.04372,2.04397,2.04361,2.04379,9000000.0
2006-05-18 00:13:00,2.0441,2.04471,2.0441,2.04471,8000000.0
2006-05-18 00:14:00,2.04479,2.04503,2.04479,2.04503,7000000.0
2006-05-18 00:15:00,2.045,2.045,2.04463,2.04492,10000000.0
2006-05-18 00:16:00,2.04477,2.04507,2.04477,2.04507,9000000.0
2006-05-18 00:17:00,2.04518,2.04532,2.04505,2.04513,7000000.0
2006-05-18 00:18:00,2.04485,2.04485,2.04471,2.04484,8000000.0
2006-05-18 00:19:00,2.04512,2.04532,2.04509,2.04526,11000000.0
2006-05-18 00:20:00,2.04528,2.04534,2.04461,2.04461,9000000.0
2006-05-18 00:21:00,2.04448,2.04463,2.04442,2.04463,8000000.0
2006-05-18 00:22:00,2.04471,2.04485,2.04471,2.04485,6000000.0
2006-05-18 00:23:00,2.045,2.04515,2.045,2.04514,7000000.0
2006-05-18 00:24:00,2.04494,2.04503,2.04484,2.04484,8000000.0
2006-05-18 00:25:00,2.04473,2.04473,2.04461,2.04461,11000000.0
2006-05-18 00:26:00,2.04488,2.04509,2.04471,2.04509,7000000.0
2006-05-18 00:27:00,2.04497,2.04517,2.04497,2.04515,10000000.0
2006-05-18 00:28:00,2.04514,2.04535,2.04487,2.04487,8000000.0
2006-05-18 00:29:00,2.04515,2.04554,2.04515,2.04547,6000000.0
2006-05-18 00:30:00,2.04544,2.04596,2.04544,2.04596,7000000.0
2006-05-18 00:31:00,2.04615,2.04637,2.04615,2.04617,7000000.0
2006-05-18 00:32:00,2.04603,2.04609,2.04567,2.04584,7000000.0
2006-05-18 00:33:00,2.04587,2.04606,2.04574,2.04606,7000000.0
2006-05-18 00:34:00,2.04612,2.04619,2.04602,2.04609,7000000.0
2006-05-18 00:35:00,2.04604,2.04619,2.04604,2.04618,8000000.0
2006-05-18 00:36:00,2.04613,2.04631,2.04612,2.04631,5000000.0
2006-05-18 00:37:00,2.04631,2.04631,2.04597,2.04602,6000000.0
2006-05-18 00:38:00,2.04582,2.04588,2.04572,2.04572,7000000.0
2006-05-18 00:39:00,2.04572,2.04586,2.04572,2.04573,10000000.0
2006-05-18 00:40:00,2.04554,2.04613,2.04554,2.04613,7000000.0
2006-05-18 00:41:00,2.04637,2.04639,2.04621,2.04621,8000000.0
2006-05-18 00:42:00,2.04638,2.04638,2.04626,2.0463,8000000.0
2006-05-18 00:43:00,2.04614,2.04625,2.04611,2.04625,6000000.0
2006-05-18 00:44:00,2.04614,2.04614,2.04541,2.04573,11000000.0
2006-05-18 00:45:00,2.04564,2.0458,2.04564,2.04577,7000000.0
2006-05-18 00:46:00,2.0457,2.04572,2.0456,2.04572,10000000.0
2006-05-18 00:47:00,2.0456,2.04571,2.04558,2.04563,7000000.0
2006-05-18 00:48:00,2.04565,2.04571,2.04556,2.0456,8000000.0
2006-05-18 00:49:00,2.04546,2.04556,2.04532,2.04556,5000000.0
2006-05-18 00:50:00,2.04516,2.0452,2.04509,2.04509,10000000.0
2006-05-18 00:51:00,2.04508,2.04508,2.04493,2.04497,5000000.0
2006-05-18 00:52:00,2.04507,2.04525,2.04501,2.04501,7000000.0
2006-05-18 00:53:00,2.045,2.04526,2.04495,2.04526,11000000.0
2006-05-18 00:54:00,2.04523,2.04523,2.04483,2.04483,10000000.0
2006-05-18 00:55:00,2.04481,2.04481,2.04464,2.04476,7000000.0
2006-05-18 00:56:00,2.04469,2.04469,2.0442,2.04424,6000000.0
2006-05-18 00:59:00,2.04442,2.04485,2.04442,2.04485,7000000.0
2006-05-18 01:00:00,2.04491,2.04498,2.04474,2.04495,19000000.0
2006-05-18 01:01:00,2.04484,2.04484,2.04449,2.04467,12000000.0
2006-05-18 01:02:00,2.04475,2.04496,2.04471,2.04483,8000000.0
2006-05-18 01:03:00,2.04491,2.04491,2.0446,2.04466,7000000.0
2006-05-18 01:04:00,2.04472,2.04497,2.04469,2.04479,8000000.0
2006-05-18 01:05:00,2.04483,2.04491,2.04466,2.04472,7000000.0
2006-05-18 01:06:00,2.04494,2.045,2.04489,2.04497,8000000.0
2006-05-18 01:07:00,2.04486,2.04486,2.04474,2.04485,11000000.0
2006-05-18 01:11:00,2.04488,2.04494,2.04473,2.04476,11000000.0
2006-05-18 01:12:00,2.04485,2.04493,2.04485,2.04493,8000000.0
2006-05-18 01:13:00,2.04497,2.04505,2.04493,2.04493,8000000.0
2006-05-18 01:17:00,2.04521,2.04521,2.04462,2.04462,11000000.0
2006-05-18 01:18:00,2.04515,2.04563,2.04515,2.04563,10000000.0
2006-05-18 01:19:00,2.04579,2.0458,2.04569,2.04569,11000000.0
2006-05-18 01:20:00,2.04561,2.04566,2.04548,2.04548,13000000.0
2006-05-18 01:21:00,2.04555,2.04561,2.04551,2.04561,7000000.0
2006-05-18 01:22:00,2.04554,2.04564,2.04548,2.04557,7000000.0
2006-05-18 01:23:00,2.04559,2.04562,2.04547,2.0455,8000000.0
2006-05-18 01:25:00,2.04529,2.04529,2.04484,2.04494,8000000.0
2006-05-18 01:26:00,2.0453,2.04555,2.0453,2.04555,14000000.0
2006-05-18 01:27:00,2.04564,2.04593,2.04552,2.04593,15000000.0
2006-05-18 01:28:00,2.04557,2.04569,2.04543,2.04569,9000000.0
2006-05-18 01:29:00,2.04536,2.0456,2.04536,2.04553,10000000.0
2006-05-18 01:30:00,2.04565,2.04565,2.04552,2.04552,10000000.0
2006-05-18 01:31:00,2.0454,2.04542,2.04519,2.04542,7000000.0
2006-05-18 01:32:00,2.04561,2.04561,2.04543,2.04552,18000000.0
2006-05-18 01:33:00,2.04556,2.04562,2.04549,2.04562,6000000.0
2006-05-18 01:34:00,2.04567,2.04645,2.04567,2.04645,16000000.0
2006-05-18 01:35:00,2.04584,2.04594,2.04552,2.04594,8000000.0
2006-05-18 01:36:00,2.0466,2.04713,2.04654,2.04713,9000000.0
2006-05-18 01:37:00,2.04658,2.04658,2.04612,2.04612,5000000.0
2006-05-18 01:38:00,2.04605,2.04605,2.04569,2.04569,12000000.0
2006-05-18 01:39:00,2.04562,2.04584,2.04561,2.04584,12000000.0
2006-05-18 01:40:00,2.04602,2.04607,2.04601,2.04601,7000000.0
2006-05-18 01:41:00,2.0459,2.0459,2.0455,2.04581,11000000.0
2006-05-18 01:42:00,2.04608,2.04736,2.04608,2.04736,7000000.0
2006-05-18 01:43:00,2.04763,2.04773,2.04715,2.04773,8000000.0
2006-05-18 01:44:00,2.04772,2.04773,2.04753,2.04753,7000000.0
2006-05-18 01:45:00,2.04731,2.04731,2.0471,2.04712,7000000.0
2006-05-18 01:46:00,2.04722,2.04736,2.04711,2.04711,7000000.0
2006-05-18 01:47:00,2.04664,2.04675,2.0466,2.04668,14000000.0
2006-05-18 01:48:00,2.04688,2.04732,2.04686,2.04732,7000000.0
2006-05-18 01:49:00,2.04736,2.04736,2.04708,2.04729,8000000.0
2006-05-18 01:50:00,2.04727,2.04727,2.04687,2.04687,10000000.0
2006-05-18 01:51:00,2.04652,2.04675,2.04652,2.04658,16000000.0
2006-05-18 01:52:00,2.04678,2.04709,2.04678,2.04709,13000000.0
2006-05-18 01:53:00,2.04723,2.04732,2.04713,2.04728,7000000.0
2006-05-18 01:54:00,2.04718,2.04718,2.04662,2.04685,9000000.0
2006-05-18 01:55:00,2.04684,2.0476,2.04684,2.0476,11000000.0
2006-05-18 01:56:00,2.04819,2.04819,2.04797,2.048,17000000.0
2006-05-18 01:57:00,2.04793,2.04797,2.04788,2.04789,13000000.0
2006-05-18 01:58:00,2.04802,2.04816,2.04801,2.04816,10000000.0
2006-05-18 01:59:00,2.0478,2.0478,2.04756,2.04766,7000000.0
2006-05-18 02:00:00,2.04763,2.04766,2.04748,2.04753,10000000.0
2006-05-18 02:01:00,2.04746,2.04764,2.04744,2.04761,8000000.0
2006-05-18 02:02:00,2.04749,2.04764,2.04731,2.04764,7000000.0
2006-05-18 02:03:00,2.04813,2.04861,2.04649,2.04802,10000000.0
2006-05-18 02:04:00,2.04772,2.04772,2.04713,2.04713,7000000.0
2006-05-18 02:05:00,2.04679,2.04707,2.04676,2.04707,10000000.0
2006-05-18 02:06:00,2.04667,2.04667,2.04625,2.04625,10000000.0
2006-05-18 02:07:00,2.04618,2.04644,2.04617,2.04644,8000000.0
2006-05-18 02:09:00,2.04628,2.04662,2.04628,2.0466,7000000.0
2006-05-18 02:10:00,2.04646,2.04646,2.04559,2.04559,9000000.0
2006-05-18 02:11:00,2.04562,2.04566,2.04552,2.04553,8000000.0
2006-05-18 02:13:00,2.04569,2.04597,2.04569,2.04595,7000000.0
2006-05-18 02:14:00,2.04567,2.04587,2.04567,2.04587,9000000.0
2006-05-18 02:15:00,2.04581,2.04594,2.04578,2.04587,8000000.0
2006-05-18 02:16:00,2.04599,2.04636,2.04599,2.04633,8000000.0
2006-05-18 02:17:00,2.0464,2.04649,2.04634,2.04649,6000000.0
2006-05-18 02:18:00,2.04622,2.04657,2.04622,2.04657,7000000.0
2006-05-18 02:19:00,2.04667,2.04667,2.04618,2.04644,11000000.0
2006-05-18 02:20:00,2.04672,2.04731,2.04672,2.04731,6000000.0
2006-05-18 02:21:00,2.04709,2.04709,2.04694,2.04702,7000000.0
2006-05-18 02:22:00,2.04714,2.04753,2.04714,2.04753,8000000.0
2006-05-18 02:23:00,2.04769,2.04781,2.04769,2.04773,10000000.0
2006-05-18 02:24:00,2.04751,2.04752,2.04742,2.04748,11000000.0
2006-05-18 02:25:00,2.04703,2.04706,2.04686,2.04686,11000000.0
2006-05-18 02:26:00,2.04699,2.04699,2.0468,2.0469,8000000.0
2006-05-18 02:27:00,2.04693,2.04703,2.04684,2.0469,9000000.0
2006-05-18 02:28:00,2.04701,2.04743,2.04678,2.04743,10000000.0
2006-05-18 02:29:00,2.04753,2.04765,2.04739,2.04765,7000000.0
2006-05-18 02:30:00,2.04797,2.04894,2.04797,2.04894,5000000.0
2006-05-18 02:31:00,2.04901,2.04912,2.04893,2.04912,8000000.0
2006-05-18 02:32:00,2.04911,2.04941,2.04911,2.0493,8000000.0
2006-05-18 02:33:00,2.049,2.04932,2.049,2.0491,8000000.0
2006-05-18 02:34:00,2.0489,2.04911,2.04887,2.04911,7000000.0
2006-05-18 02:35:00,2.0493,2.0501,2.0493,2.0501,11000000.0
2006-05-18 02:36:00,2.05051,2.0506,2.05043,2.05043,7000000.0
2006-05-18 02:37:00,2.05026,2.05042,2.05026,2.05042,7000000.0
2006-05-18 02:38:00,2.05014,2.05045,2.05014,2.05045,7000000.0
2006-05-18 02:39:00,2.05041,2.05051,2.05041,2.05042,8000000.0
2006-05-18 02:40:00,2.05045,2.0505,2.05026,2.05026,7000000.0
2006-05-18 02:41:00,2.05037,2.05056,2.05027,2.05027,8000000.0
2006-05-18 02:42:00,2.05013,2.05057,2.05013,2.05057,4000000.0
2006-05-18 02:43:00,2.05026,2.05026,2.04995,2.04995,9000000.0
2006-05-18 02:44:00,2.04977,2.05005,2.04977,2.05005,7000000.0
2006-05-18 02:45:00,2.05007,2.05007,2.04949,2.04957,8000000.0
2006-05-18 02:46:00,2.04929,2.04963,2.04929,2.0496,8000000.0
2006-05-18 02:47:00,2.04949,2.04961,2.04932,2.04936,9000000.0
2006-05-18 02:48:00,2.04923,2.04941,2.04923,2.04933,8000000.0
2006-05-18 02:49:00,2.0492,2.04935,2.04914,2.04935,11000000.0
2006-05-18 02:50:00,2.04938,2.04959,2.04922,2.04959,7000000.0
2006-05-18 02:51:00,2.0493,2.04936,2.04912,2.04935,8000000.0
2006-05-18 02:52:00,2.04939,2.04939,2.04908,2.04932,6000000.0
2006-05-18 02:53:00,2.04918,2.04934,2.04907,2.04934,8000000.0
2006-05-18 02:54:00,2.04895,2.04916,2.04886,2.04915,8000000.0
2006-05-18 02:55:00,2.04874,2.04879,2.04865,2.04876,8000000.0
2006-05-18 02:56:00,2.04872,2.04872,2.04848,2.04865,7000000.0
2006-05-18 02:57:00,2.04863,2.04863,2.04826,2.04826,8000000.0
2006-05-18 02:58:00,2.04817,2.04832,2.04817,2.0483,6000000.0
2006-05-18 02:59:00,2.04842,2.04866,2.04842,2.04866,9000000.0
2006-05-18 03:00:00,2.04857,2.04875,2.04857,2.04858,6000000.0
2006-05-18 03:01:00,2.04831,2.04833,2.04815,2.04815,8000000.0
2006-05-18 03:02:00,2.04823,2.04852,2.04819,2.04847,11000000.0
2006-05-18 03:03:00,2.04862,2.04882,2.04862,2.04871,7000000.0
2006-05-18 03:04:00,2.04862,2.04867,2.0483,2.04849,7000000.0
2006-05-18 03:05:00,2.04832,2.04838,2.04815,2.04838,8000000.0
2006-05-18 03:06:00,2.04804,2.04853,2.04804,2.04853,8000000.0
2006-05-18 03:09:00,2.04869,2.04869,2.0485,2.04864,8000000.0
2006-05-18 03:10:00,2.04865,2.04865,2.04853,2.04853,7000000.0
2006-05-18 03:12:00,2.04866,2.04869,2.04859,2.04861,7000000.0
2006-05-18 03:13:00,2.04876,2.04893,2.04873,2.04881,11000000.0
2006-05-18 03:14:00,2.04879,2.0489,2.04873,2.04883,11000000.0
2006-05-18 03:18:00,2.04874,2.04905,2.04874,2.04905,10000000.0
2006-05-18 03:19:00,2.04892,2.04927,2.04892,2.04927,6000000.0
2006-05-18 03:20:00,2.04947,2.04986,2.04947,2.04985,7000000.0
2006-05-18 03:21:00,2.05035,2.05063,2.05012,2.05061,7000000.0
2006-05-18 03:22:00,2.05113,2.05121,2.05098,2.05098,7000000.0
2006-05-18 03:23:00,2.05067,2.05067,2.05002,2.05013,7000000.0
2006-05-18 03:24:00,2.05052,2.051,2.04877,2.051,8000000.0
2006-05-18 03:25:00,2.05077,2.05124,2.05058,2.05124,8000000.0
2006-05-18 03:26:00,2.05109,2.05109,2.05009,2.05009,11000000.0
2006-05-18 03:27:00,2.05021,2.05069,2.05021,2.05069,8000000.0
2006-05-18 03:29:00,2.05103,2.05118,2.0508,2.05081,11000000.0
2006-05-18 03:30:00,2.05089,2.05089,2.05077,2.05083,7000000.0
2006-05-18 03:31:00,2.0508,2.0508,2.05067,2.05067,9000000.0
2006-05-18 03:32:00,2.05058,2.05119,2.05058,2.05119,6000000.0
2006-05-18 03:33:00,2.05141,2.05156,2.05136,2.05156,7000000.0
2006-05-18 03:34:00,2.05158,2.05186,2.05155,2.05186,8000000.0
2006-05-18 03:35:00,2.05177,2.052,2.05177,2.052,10000000.0
2006-05-18 03:36:00,2.05178,2.05178,2.05168,2.05171,5000000.0
2006-05-18 03:37:00,2.05166,2.0517,2.05159,2.05167,9000000.0
2006-05-18 03:38:00,2.0519,2.05198,2.05185,2.05198,7000000.0
2006-05-18 03:39:00,2.05193,2.05193,2.05162,2.05163,8000000.0
2006-05-18 03:40:00,2.05194,2.05194,2.05185,2.05188,5000000.0
2006-05-18 03:41:00,2.0519,2.05204,2.0519,2.05204,10000000.0
2006-05-18 03:42:00,2.05175,2.05187,2.05174,2.0518,10000000.0
2006-05-18 03:43:00,2.05195,2.05195,2.05163,2.05166,8000000.0
2006-05-18 03:44:00,2.05156,2.0518,2.05156,2.05168,6000000.0
2006-05-18 03:45:00,2.0517,2.05185,2.05168,2.05184,8000000.0
2006-05-18 03:46:00,2.05172,2.05172,2.05123,2.05123,7000000.0
2006-05-18 03:47:00,2.05119,2.05119,2.05085,2.05085,7000000.0
2006-05-18 03:48:00,2.05092,2.05092,2.05086,2.05086,5000000.0
2006-05-18 03:49:00,2.05087,2.05108,2.05087,2.05106,8000000.0
2006-05-18 03:50:00,2.05106,2.05106,2.05041,2.05049,8000000.0
2006-05-18 03:51:00,2.05005,2.05005,2.04911,2.04911,9000000.0
2006-05-18 03:52:00,2.04886,2.04907,2.04841,2.04841,8000000.0
2006-05-18 03:53:00,2.04839,2.04865,2.04827,2.04827,10000000.0
2006-05-18 03:54:00,2.04843,2.04862,2.04843,2.04845,7000000.0
2006-05-18 03:55:00,2.04811,2.04811,2.0475,2.04768,7000000.0
2006-05-18 03:56:00,2.04776,2.04793,2.04764,2.04764,7000000.0
2006-05-18 03:57:00,2.04748,2.04798,2.04748,2.04798,8000000.0
2006-05-18 03:58:00,2.04782,2.04782,2.04582,2.04746,7000000.0
2006-05-18 03:59:00,2.04774,2.04774,2.04753,2.04753,7000000.0
2006-05-18 04:00:00,2.04726,2.04726,2.0467,2.04674,6000000.0
2006-05-18 04:01:00,2.04658,2.04658,2.04628,2.04638,7000000.0
2006-05-18 04:02:00,2.04653,2.04719,2.04652,2.04719,8000000.0
2006-05-18 04:03:00,2.04747,2.04747,2.04641,2.04641,8000000.0
2006-05-18 04:04:00,2.0465,2.04711,2.0465,2.04701,8000000.0
2006-05-18 04:05:00,2.047,2.0471,2.04683,2.04701,8000000.0
2006-05-18 04:06:00,2.04692,2.04708,2.04689,2.04695,9000000.0
2006-05-18 04:07:00,2.04709,2.04805,2.04709,2.04805,11000000.0
2006-05-18 04:08:00,2.04836,2.04849,2.04829,2.04837,11000000.0
2006-05-18 04:09:00,2.04826,2.04826,2.04781,2.04781,7000000.0
2006-05-18 04:10:00,2.04778,2.04788,2.04745,2.04745,8000000.0
2006-05-18 04:11:00,2.0474,2.04768,2.0474,2.04758,7000000.0
2006-05-18 04:12:00,2.04745,2.04778,2.04745,2.04778,7000000.0
2006-05-18 04:13:00,2.04771,2.04771,2.04735,2.04735,8000000.0
2006-05-18 04:14:00,2.04756,2.04779,2.04756,2.04761,7000000.0
2006-05-18 04:15:00,2.04749,2.0475,2.04731,2.04731,7000000.0
2006-05-18 04:16:00,2.04717,2.04717,2.04703,2.04704,6000000.0
2006-05-18 04:17:00,2.04725,2.04725,2.04707,2.04709,7000000.0
2006-05-18 04:19:00,2.04757,2.04757,2.04714,2.04727,8000000.0
2006-05-18 04:20:00,2.04727,2.04741,2.04717,2.04723,10000000.0
2006-05-18 04:21:00,2.0472,2.0472,2.04699,2.04699,8000000.0
2006-05-18 04:22:00,2.04714,2.04714,2.04681,2.04681,9000000.0
2006-05-18 04:23:00,2.04681,2.04709,2.04681,2.04709,7000000.0
2006-05-18 04:24:00,2.04671,2.04704,2.04671,2.04704,9000000.0
2006-05-18 04:25:00,2.0473,2.04731,2.04711,2.04714,7000000.0
2006-05-18 04:26:00,2.04713,2.04733,2.04713,2.04729,7000000.0
2006-05-18 04:27:00,2.04729,2.04729,2.04686,2.04686,8000000.0
2006-05-18 04:28:00,2.04685,2.047,2.04677,2.04691,7000000.0
2006-05-18 04:29:00,2.04677,2.04697,2.0466,2.04667,8000000.0
2006-05-18 04:30:00,2.0468,2.04709,2.0468,2.04703,9000000.0
2006-05-18 04:31:00,2.04698,2.04698,2.04683,2.04691,10000000.0
2006-05-18 04:32:00,2.04706,2.0474,2.0469,2.0474,9000000.0
2006-05-18 04:33:00,2.04737,2.04737,2.04676,2.04676,8000000.0
2006-05-18 04:34:00,2.04676,2.04678,2.04662,2.0467,7000000.0
2006-05-18 04:35:00,2.04676,2.04684,2.04658,2.04658,7000000.0
2006-05-18 04:36:00,2.04651,2.04664,2.04651,2.04664,6000000.0
2006-05-18 04:37:00,2.04668,2.04668,2.04635,2.04635,11000000.0
2006-05-18 04:38:00,2.04632,2.04645,2.04625,2.04625,9000000.0
2006-05-18 04:39:00,2.04623,2.04647,2.04595,2.04595,9000000.0
2006-05-18 04:40:00,2.04543,2.04562,2.04531,2.04558,9000000.0
2006-05-18 04:41:00,2.04571,2.04587,2.04569,2.04575,8000000.0
2006-05-18 04:42:00,2.04562,2.04562,2.04531,2.04531,7000000.0
2006-05-18 04:43:00,2.04536,2.04552,2.04506,2.04506,11000000.0
2006-05-18 04:44:00,2.04523,2.04537,2.04508,2.04519,9000000.0
2006-05-18 04:45:00,2.04508,2.04537,2.04501,2.04537,8000000.0
2006-05-18 04:46:00,2.04536,2.04536,2.04508,2.04532,6000000.0
2006-05-18 04:47:00,2.04532,2.04562,2.04515,2.04562,7000000.0
2006-05-18 04:49:00,2.0456,2.0456,2.04524,2.04541,11000000.0
2006-05-18 04:50:00,2.04528,2.04528,2.04524,2.04524,2000000.0
2006-05-18 04:51:00,2.0454,2.0454,2.04522,2.04528,7000000.0
2006-05-18 04:52:00,2.04532,2.04537,2.04521,2.0453,10000000.0
2006-05-18 04:53:00,2.0451,2.04529,2.04492,2.04492,9000000.0
2006-05-18 04:54:00,2.04527,2.04528,2.04502,2.04502,7000000.0
2006-05-18 04:55:00,2.04501,2.04515,2.04494,2.04515,8000000.0
2006-05-18 04:56:00,2.04516,2.0452,2.04478,2.04478,7000000.0
2006-05-18 04:57:00,2.04475,2.04504,2.04437,2.04437,8000000.0
2006-05-18 04:58:00,2.04438,2.04448,2.04438,2.04448,8000000.0
2006-05-18 04:59:00,2.04518,2.04542,2.04518,2.04541,8000000.0
2006-05-18 05:00:00,2.04537,2.04568,2.04534,2.04562,7000000.0
2006-05-18 05:01:00,2.0455,2.04556,2.04541,2.04545,7000000.0
2006-05-18 05:02:00,2.04555,2.04569,2.04538,2.04569,7000000.0
2006-05-18 05:03:00,2.04585,2.04629,2.04585,2.04629,7000000.0
2006-05-18 05:05:00,2.04626,2.04661,2.04626,2.04661,8000000.0
2006-05-18 05:06:00,2.04648,2.04663,2.04648,2.04654,8000000.0
2006-05-18 05:07:00,2.04665,2.04665,2.04635,2.04653,8000000.0
2006-05-18 05:08:00,2.04641,2.04641,2.04616,2.04616,10000000.0
2006-05-18 05:09:00,2.04638,2.0464,2.04624,2.04636,7000000.0
2006-05-18 05:13:00,2.04633,2.04643,2.04625,2.04629,8000000.0
2006-05-18 05:14:00,2.04624,2.04649,2.04624,2.04635,11000000.0
2006-05-18 05:15:00,2.04637,2.04666,2.04625,2.04625,11000000.0
2006-05-18 05:16:00,2.04625,2.04627,2.04607,2.04607,9000000.0
2006-05-18 05:17:00,2.04623,2.04663,2.04623,2.04663,8000000.0
2006-05-18 05:18:00,2.04666,2.04676,2.04646,2.04646,8000000.0
2006-05-18 05:19:00,2.04638,2.04668,2.04619,2.04668,7000000.0
2006-05-18 05:20:00,2.04671,2.04671,2.04656,2.04657,10000000.0
2006-05-18 05:21:00,2.04639,2.04702,2.04633,2.04702,8000000.0
2006-05-18 05:22:00,2.04677,2.047,2.04677,2.04693,7000000.0
2006-05-18 05:23:00,2.04707,2.0472,2.04705,2.04713,10000000.0
2006-05-18 05:24:00,2.04725,2.04748,2.04721,2.04733,7000000.0
2006-05-18 05:25:00,2.0473,2.04735,2.04725,2.04725,7000000.0
2006-05-18 05:26:00,2.04725,2.04725,2.04681,2.04688,7000000.0
2006-05-18 05:27:00,2.04699,2.04715,2.04691,2.04699,8000000.0
2006-05-18 05:28:00,2.04701,2.04708,2.0469,2.0469,9000000.0
2006-05-18 05:29:00,2.04711,2.04716,2.047,2.04715,7000000.0
2006-05-18 05:30:00,2.0473,2.04739,2.04718,2.04718,7000000.0
2006-05-18 05:31:00,2.04716,2.04716,2.04648,2.04648,8000000.0
2006-05-18 05:33:00,2.04656,2.04656,2.04637,2.04638,9000000.0
2006-05-18 05:34:00,2.04644,2.04644,2.04632,2.04632,5000000.0
2006-05-18 05:36:00,2.04609,2.04633,2.04609,2.04618,11000000.0
2006-05-18 05:37:00,2.04617,2.04634,2.04617,2.04618,7000000.0
2006-05-18 05:38:00,2.04645,2.04695,2.04645,2.04695,6000000.0
2006-05-18 05:39:00,2.04712,2.04712,2.0468,2.0468,7000000.0
2006-05-18 05:40:00,2.04656,2.04677,2.04648,2.04677,8000000.0
2006-05-18 05:41:00,2.04688,2.04706,2.04687,2.04697,8000000.0
2006-05-18 05:42:00,2.04698,2.04708,2.04689,2.04708,7000000.0
2006-05-18 05:43:00,2.04699,2.04699,2.04665,2.04677,9000000.0
2006-05-18 05:44:00,2.0469,2.04692,2.04665,2.04692,8000000.0
2006-05-18 05:46:00,2.04705,2.04717,2.04705,2.04714,5000000.0
2006-05-18 05:47:00,2.04724,2.0473,2.04724,2.04726,8000000.0
2006-05-18 05:48:00,2.04736,2.04764,2.04736,2.04764,7000000.0
2006-05-18 05:49:00,2.04763,2.04797,2.04763,2.04763,8000000.0
2006-05-18 05:50:00,2.04763,2.04767,2.04751,2.04758,9000000.0
2006-05-18 05:51:00,2.04739,2.04753,2.04739,2.04753,8000000.0
2006-05-18 05:52:00,2.04738,2.04753,2.04738,2.04745,8000000.0
2006-05-18 05:53:00,2.04747,2.04751,2.04744,2.04749,7000000.0
2006-05-18 05:54:00,2.04742,2.04747,2.04739,2.04746,10000000.0
2006-05-18 05:56:00,2.04782,2.0479,2.04774,2.04779,11000000.0
2006-05-18 05:57:00,2.04765,2.04781,2.04765,2.0478,8000000.0
2006-05-18 05:58:00,2.04778,2.04782,2.0475,2.04782,9000000.0
2006-05-18 05:59:00,2.04776,2.04816,2.04774,2.04816,10000000.0
2006-05-18 06:00:00,2.04821,2.04851,2.04821,2.04849,8000000.0
2006-05-18 06:01:00,2.04843,2.04848,2.04828,2.04828,7000000.0
2006-05-18 06:02:00,2.04833,2.04841,2.04815,2.04815,7000000.0
2006-05-18 06:03:00,2.04821,2.04821,2.04801,2.04806,8000000.0
2006-05-18 06:04:00,2.04816,2.04828,2.04813,2.04828,7000000.0
2006-05-18 06:05:00,2.04825,2.04825,2.04799,2.04821,7000000.0
2006-05-18 06:06:00,2.04828,2.04849,2.04828,2.04849,5000000.0
2006-05-18 06:07:00,2.04824,2.04846,2.04824,2.04846,7000000.0
2006-05-18 06:08:00,2.04841,2.04846,2.04829,2.04842,6000000.0
2006-05-18 06:09:00,2.04829,2.04829,2.04805,2.04807,8000000.0
2006-05-18 06:10:00,2.04797,2.04797,2.04783,2.04785,8000000.0
2006-05-18 06:11:00,2.0479,2.04799,2.04787,2.04797,8000000.0
2006-05-18 06:12:00,2.04802,2.04817,2.048,2.04817,8000000.0
2006-05-18 06:13:00,2.04815,2.04824,2.0481,2.04817,8000000.0
2006-05-18 06:14:00,2.04808,2.04808,2.04769,2.04774,7000000.0
2006-05-18 06:15:00,2.0477,2.04775,2.0476,2.04766,8000000.0
2006-05-18 06:16:00,2.04778,2.04778,2.04773,2.04778,5000000.0
2006-05-18 06:17:00,2.04768,2.04793,2.04768,2.04776,7000000.0
2006-05-18 06:18:00,2.04773,2.04828,2.04773,2.0481,9000000.0
2006-05-18 06:19:00,2.0479,2.0479,2.04768,2.04768,7000000.0
2006-05-18 06:20:00,2.04804,2.04816,2.04804,2.04816,2000000.0
2006-05-18 06:21:00,2.04842,2.04862,2.04833,2.0486,8000000.0
2006-05-18 06:22:00,2.04866,2.04866,2.04809,2.04822,8000000.0
2006-05-18 06:23:00,2.04913,2.04979,2.04913,2.04959,8000000.0
2006-05-18 06:24:00,2.04945,2.04963,2.0494,2.04953,11000000.0
2006-05-18 06:25:00,2.0491,2.0491,2.04855,2.04855,11000000.0
2006-05-18 06:26:00,2.04844,2.04853,2.0483,2.04837,11000000.0
2006-05-18 06:27:00,2.04831,2.04831,2.04815,2.04815,7000000.0
2006-05-18 06:28:00,2.04824,2.04841,2.04824,2.04835,8000000.0
2006-05-18 06:29:00,2.04834,2.04838,2.04818,2.04818,8000000.0
2006-05-18 06:30:00,2.04815,2.04818,2.04811,2.04818,8000000.0
2006-05-18 06:31:00,2.04842,2.04842,2.04798,2.04809,7000000.0
2006-05-18 06:32:00,2.04798,2.04807,2.04798,2.04799,6000000.0
2006-05-18 06:34:00,2.04796,2.04796,2.04754,2.04754,7000000.0
2006-05-18 06:35:00,2.04759,2.0477,2.04745,2.04765,11000000.0
2006-05-18 06:36:00,2.0477,2.0477,2.04737,2.04737,5000000.0
2006-05-18 06:38:00,2.04726,2.04758,2.04726,2.04757,3000000.0
2006-05-18 06:39:00,2.04764,2.04764,2.04705,2.04705,11000000.0
2006-05-18 06:40:00,2.04702,2.0472,2.04684,2.04684,7000000.0
2006-05-18 06:41:00,2.04693,2.04693,2.0467,2.0467,7000000.0
2006-05-18 06:42:00,2.0468,2.04709,2.0468,2.04702,5000000.0
2006-05-18 06:43:00,2.04695,2.04712,2.04695,2.04711,7000000.0
2006-05-18 06:46:00,2.04704,2.04704,2.04677,2.04697,10000000.0
2006-05-18 06:47:00,2.04693,2.04694,2.0468,2.0468,8000000.0
2006-05-18 06:48:00,2.04689,2.047,2.04683,2.04688,7000000.0
2006-05-18 06:49:00,2.04697,2.04728,2.04697,2.04728,8000000.0
2006-05-18 06:50:00,2.04728,2.04728,2.04706,2.04712,5000000.0
2006-05-18 06:51:00,2.04734,2.0474,2.04726,2.04731,10000000.0
2006-05-18 06:52:00,2.04742,2.04747,2.04733,2.04747,8000000.0
2006-05-18 06:54:00,2.04749,2.04749,2.04703,2.04703,7000000.0
2006-05-18 06:55:00,2.04732,2.04736,2.04699,2.04725,7000000.0
2006-05-18 06:56:00,2.0473,2.04736,2.0473,2.04736,3000000.0
2006-05-18 06:59:00,2.04734,2.04737,2.04721,2.04737,7000000.0
2006-05-18 07:00:00,2.04721,2.04726,2.04718,2.04718,7000000.0
2006-05-18 07:01:00,2.0473,2.04735,2.04714,2.04735,7000000.0
2006-05-18 07:02:00,2.04736,2.04744,2.04736,2.04744,7000000.0
2006-05-18 07:03:00,2.04751,2.04758,2.0473,2.04744,7000000.0
2006-05-18 07:04:00,2.04726,2.04746,2.04726,2.04741,8000000.0
2006-05-18 07:05:00,2.04737,2.04744,2.04725,2.0473,11000000.0
2006-05-18 07:06:00,2.04701,2.04734,2.04701,2.04731,11000000.0
2006-05-18 07:07:00,2.04731,2.04742,2.04729,2.04741,11000000.0
2006-05-18 07:08:00,2.04749,2.04808,2.04749,2.04808,9000000.0
2006-05-18 07:10:00,2.04789,2.04789,2.04769,2.04782,7000000.0
2006-05-18 07:11:00,2.04829,2.04833,2.04809,2.04817,10000000.0
2006-05-18 07:12:00,2.04826,2.04828,2.04813,2.04816,7000000.0
2006-05-18 07:13:00,2.04812,2.04846,2.04812,2.04846,8000000.0
2006-05-18 07:14:00,2.04856,2.04907,2.04856,2.04907,7000000.0
2006-05-18 07:15:00,2.04904,2.04904,2.04861,2.04861,10000000.0
2006-05-18 07:16:00,2.04869,2.04916,2.04869,2.04916,8000000.0
2006-05-18 07:17:00,2.04898,2.04923,2.04898,2.04898,11000000.0
2006-05-18 07:18:00,2.0488,2.04895,2.04865,2.04895,8000000.0
2006-05-18 07:19:00,2.04926,2.04926,2.04905,2.04905,8000000.0
2006-05-18 07:20:00,2.04911,2.04919,2.04881,2.04919,9000000.0
2006-05-18 07:21:00,2.04927,2.04932,2.04915,2.04932,10000000.0
2006-05-18 07:22:00,2.04931,2.04937,2.04919,2.04936,11000000.0
2006-05-18 07:23:00,2.04935,2.04964,2.04924,2.04964,7000000.0
2006-05-18 07:25:00,2.04969,2.04972,2.04961,2.04965,8000000.0
2006-05-18 07:26:00,2.0495,2.0498,2.0495,2.04968,7000000.0
2006-05-18 07:27:00,2.04996,2.05025,2.04996,2.05025,7000000.0
2006-05-18 07:28:00,2.04991,2.04991,2.0496,2.04966,7000000.0
2006-05-18 07:29:00,2.0494,2.04983,2.0494,2.04982,8000000.0
2006-05-18 07:30:00,2.04999,2.05014,2.04999,2.05014,8000000.0
2006-05-18 07:31:00,2.04969,2.04969,2.04947,2.04948,7000000.0
2006-05-18 07:32:00,2.04966,2.05013,2.04966,2.05013,9000000.0
2006-05-18 07:33:00,2.05043,2.05043,2.0502,2.0502,8000000.0
2006-05-18 07:34:00,2.04989,2.05001,2.04989,2.04993,11000000.0
2006-05-18 07:35:00,2.05019,2.05019,2.04995,2.05013,8000000.0
2006-05-18 07:36:00,2.04976,2.04976,2.04925,2.04925,7000000.0
2006-05-18 07:37:00,2.04884,2.04885,2.04839,2.04839,7000000.0
2006-05-18 07:38:00,2.04869,2.04895,2.04856,2.04872,11000000.0
2006-05-18 07:39:00,2.04842,2.04862,2.04842,2.04862,7000000.0
2006-05-18 07:44:00,2.04872,2.04876,2.04862,2.04873,7000000.0
2006-05-18 07:46:00,2.04869,2.0488,2.04861,2.04871,7000000.0
2006-05-18 07:47:00,2.04876,2.04876,2.0486,2.04869,7000000.0
2006-05-18 07:48:00,2.04856,2.04861,2.0484,2.0484,8000000.0
2006-05-18 07:49:00,2.04833,2.04855,2.04828,2.04852,8000000.0
2006-05-18 07:50:00,2.04886,2.04901,2.04836,2.04836,7000000.0
2006-05-18 07:51:00,2.04842,2.04847,2.04832,2.04844,8000000.0
2006-05-18 07:52:00,2.0482,2.04824,2.04798,2.04798,10000000.0
2006-05-18 07:53:00,2.04778,2.04819,2.04778,2.04819,11000000.0
2006-05-18 07:54:00,2.04759,2.04759,2.0472,2.04729,9000000.0
2006-05-18 07:55:00,2.04737,2.0477,2.04733,2.04761,9000000.0
2006-05-18 07:56:00,2.04779,2.04797,2.04771,2.04771,9000000.0
2006-05-18 07:57:00,2.04775,2.04777,2.0475,2.0475,7000000.0
2006-05-18 07:58:00,2.04768,2.04785,2.04768,2.04773,7000000.0
2006-05-18 07:59:00,2.04751,2.0482,2.04743,2.0482,7000000.0
2006-05-18 08:00:00,2.04812,2.04812,2.04762,2.04762,8000000.0
2006-05-18 08:01:00,2.04784,2.0482,2.04784,2.04817,10000000.0
2006-05-18 08:02:00,2.04851,2.04851,2.04742,2.04742,7000000.0
2006-05-18 08:03:00,2.04683,2.04694,2.04656,2.04675,8000000.0
2006-05-18 08:04:00,2.04686,2.04687,2.04647,2.04647,8000000.0
2006-05-18 08:05:00,2.04663,2.04699,2.04663,2.04698,8000000.0
2006-05-18 08:06:00,2.04746,2.04752,2.0471,2.0471,6000000.0
2006-05-18 08:07:00,2.04726,2.04788,2.04726,2.04788,7000000.0
2006-05-18 08:08:00,2.04773,2.04793,2.04771,2.04793,7000000.0
2006-05-18 08:09:00,2.0476,2.04802,2.0476,2.04802,7000000.0
2006-05-18 08:10:00,2.04795,2.04799,2.04787,2.0479,7000000.0
2006-05-18 08:11:00,2.04817,2.04886,2.04817,2.04886,8000000.0
2006-05-18 08:12:00,2.0492,2.0492,2.04887,2.04887,9000000.0
2006-05-18 08:13:00,2.0487,2.04924,2.0487,2.04924,7000000.0
2006-05-18 08:14:00,2.04938,2.04964,2.04938,2.0496,9000000.0
2006-05-18 08:15:00,2.0497,2.0497,2.04897,2.04897,8000000.0
2006-05-18 08:16:00,2.04857,2.04857,2.04828,2.04848,11000000.0
2006-05-18 08:17:00,2.04871,2.04938,2.04871,2.04935,7000000.0
2006-05-18 08:18:00,2.04926,2.04937,2.04908,2.04932,9000000.0
2006-05-18 08:19:00,2.04892,2.04937,2.04892,2.04937,7000000.0
2006-05-18 08:20:00,2.04947,2.05002,2.04947,2.05002,8000000.0
2006-05-18 08:21:00,2.05004,2.0502,2.05004,2.05013,8000000.0
2006-05-18 08:22:00,2.05038,2.0506,2.05034,2.0506,8000000.0
2006-05-18 08:23:00,2.05068,2.05068,2.05025,2.05027,7000000.0
2006-05-18 08:24:00,2.05038,2.05038,2.05024,2.05038,7000000.0
2006-05-18 08:26:00,2.05022,2.05022,2.04968,2.04968,7000000.0
2006-05-18 08:27:00,2.04998,2.05009,2.04986,2.05009,10000000.0
2006-05-18 08:28:00,2.04999,2.05007,2.04976,2.05007,7000000.0
2006-05-18 08:29:00,2.05017,2.05017,2.04985,2.04985,10000000.0
2006-05-18 08:30:00,2.04986,2.05033,2.04986,2.05033,7000000.0
2006-05-18 08:31:00,2.04989,2.04989,2.04958,2.04965,10000000.0
2006-05-18 08:32:00,2.04952,2.04959,2.04935,2.04958,8000000.0
2006-05-18 08:33:00,2.04968,2.04968,2.04942,2.04946,7000000.0
2006-05-18 08:34:00,2.04974,2.04974,2.04938,2.04938,9000000.0
2006-05-18 08:35:00,2.04927,2.04963,2.0492,2.04963,9000000.0
2006-05-18 08:36:00,2.04954,2.04955,2.0493,2.0493,8000000.0
2006-05-18 08:37:00,2.04971,2.04994,2.04961,2.04988,9000000.0
2006-05-18 08:38:00,2.04975,2.04975,2.04896,2.04896,10000000.0
2006-05-18 08:39:00,2.0489,2.04926,2.0489,2.04926,11000000.0
2006-05-18 08:40:00,2.04953,2.04988,2.04952,2.04988,8000000.0
2006-05-18 08:41:00,2.04989,2.05008,2.04989,2.05001,11000000.0
2006-05-18 08:42:00,2.05033,2.05036,2.05003,2.05036,10000000.0
2006-05-18 08:43:00,2.05015,2.05015,2.04966,2.04967,8000000.0
2006-05-18 08:44:00,2.04965,2.04979,2.04965,2.04971,10000000.0
2006-05-18 08:45:00,2.04924,2.04953,2.04924,2.04934,8000000.0
2006-05-18 08:46:00,2.04882,2.04887,2.04728,2.04886,8000000.0
2006-05-18 08:47:00,2.04874,2.04874,2.04825,2.04825,7000000.0
2006-05-18 08:48:00,2.04845,2.04868,2.04845,2.04849,8000000.0
2006-05-18 08:49:00,2.04852,2.04866,2.04827,2.04827,11000000.0
2006-05-18 08:50:00,2.04818,2.04818,2.04784,2.04784,7000000.0
2006-05-18 08:51:00,2.04756,2.04839,2.04756,2.04829,8000000.0
2006-05-18 08:52:00,2.04825,2.04827,2.04808,2.04808,9000000.0
2006-05-18 08:53:00,2.04819,2.04842,2.04787,2.04842,8000000.0
2006-05-18 08:54:00,2.04879,2.0489,2.04879,2.0489,8000000.0
2006-05-18 08:55:00,2.04889,2.04898,2.04866,2.04866,8000000.0
2006-05-18 08:56:00,2.04847,2.04862,2.04831,2.04862,7000000.0
2006-05-18 08:57:00,2.04876,2.04923,2.04876,2.04923,8000000.0
2006-05-18 08:58:00,2.04929,2.04938,2.0489,2.04938,7000000.0
2006-05-18 08:59:00,2.04912,2.04912,2.04846,2.04869,7000000.0
2006-05-18 09:00:00,2.04915,2.04915,2.04895,2.04899,8000000.0
2006-05-18 09:01:00,2.04917,2.04953,2.04917,2.04953,9000000.0
2006-05-18 09:02:00,2.04944,2.04944,2.04929,2.04938,10000000.0
2006-05-18 09:03:00,2.04932,2.04955,2.04928,2.04948,7000000.0
2006-05-18 09:04:00,2.04983,2.04991,2.04977,2.04977,7000000.0
2006-05-18 09:05:00,2.04993,2.05006,2.04988,2.04988,7000000.0
2006-05-18 09:06:00,2.05009,2.05094,2.05009,2.05061,11000000.0
2006-05-18 09:07:00,2.05059,2.05072,2.05004,2.05004,8000000.0
2006-05-18 09:08:00,2.0503,2.0503,2.05007,2.05029,7000000.0
2006-05-18 09:09:00,2.05024,2.05035,2.05014,2.05035,11000000.0
2006-05-18 09:10:00,2.05028,2.05036,2.05015,2.0502,7000000.0
2006-05-18 09:11:00,2.05013,2.05013,2.04985,2.05006,9000000.0
2006-05-18 09:12:00,2.05002,2.05055,2.05002,2.05055,8000000.0
2006-05-18 09:13:00,2.05052,2.0506,2.0503,2.0506,9000000.0
2006-05-18 09:14:00,2.05093,2.05104,2.05081,2.05104,11000000.0
2006-05-18 09:15:00,2.05112,2.05132,2.05102,2.05102,7000000.0
2006-05-18 09:16:00,2.05106,2.05106,2.05081,2.05097,8000000.0
2006-05-18 09:17:00,2.05095,2.05126,2.05094,2.05094,11000000.0
2006-05-18 09:18:00,2.05142,2.05159,2.05119,2.05159,8000000.0
2006-05-18 09:19:00,2.05156,2.05156,2.0511,2.05129,7000000.0
2006-05-18 09:20:00,2.05145,2.05167,2.05145,2.05157,7000000.0
2006-05-18 09:21:00,2.05123,2.05123,2.05087,2.05093,8000000.0
2006-05-18 09:22:00,2.0509,2.0517,2.0509,2.0517,8000000.0
2006-05-18 09:23:00,2.05195,2.05195,2.05164,2.05165,7000000.0
2006-05-18 09:24:00,2.05157,2.05159,2.05128,2.05128,8000000.0
2006-05-18 09:25:00,2.05103,2.0512,2.05088,2.0512,7000000.0
2006-05-18 09:26:00,2.05135,2.05162,2.05135,2.05162,11000000.0
2006-05-18 09:27:00,2.05202,2.05223,2.05197,2.05197,11000000.0
2006-05-18 09:28:00,2.05214,2.0527,2.05214,2.0527,9000000.0
2006-05-18 09:29:00,2.05293,2.05387,2.05284,2.05387,8000000.0
2006-05-18 09:30:00,2.05387,2.05387,2.05363,2.05385,7000000.0
2006-05-18 09:31:00,2.05317,2.05348,2.05317,2.05342,7000000.0
2006-05-18 09:32:00,2.05366,2.05366,2.05344,2.05344,7000000.0
2006-05-18 09:33:00,2.05361,2.05364,2.05345,2.05357,8000000.0
2006-05-18 09:34:00,2.05341,2.05392,2.05341,2.05392,7000000.0
2006-05-18 09:35:00,2.05379,2.0541,2.05374,2.0541,10000000.0
2006-05-18 09:36:00,2.05394,2.05413,2.05394,2.05408,8000000.0
2006-05-18 09:37:00,2.05378,2.05378,2.05306,2.05319,11000000.0
2006-05-18 09:38:00,2.05299,2.05353,2.05122,2.05331,11000000.0
2006-05-18 09:39:00,2.05367,2.05389,2.05367,2.05378,7000000.0
2006-05-18 09:40:00,2.05369,2.05408,2.05369,2.0539,9000000.0
2006-05-18 09:41:00,2.05436,2.05466,2.05429,2.05429,8000000.0
2006-05-18 09:42:00,2.05439,2.0546,2.05424,2.05424,10000000.0
2006-05-18 09:43:00,2.05427,2.05451,2.05421,2.05427,11000000.0
2006-05-18 09:44:00,2.05364,2.05364,2.05284,2.05284,8000000.0
2006-05-18 09:45:00,2.05306,2.05308,2.05289,2.05293,7000000.0
2006-05-18 09:46:00,2.05274,2.05274,2.05174,2.052,11000000.0
2006-05-18 09:47:00,2.05198,2.0522,2.05198,2.05202,9000000.0
2006-05-18 09:48:00,2.0517,2.0517,2.05152,2.05159,7000000.0
2006-05-18 09:49:00,2.05144,2.05191,2.05144,2.05191,11000000.0
2006-05-18 09:50:00,2.05217,2.05217,2.05203,2.05208,8000000.0
2006-05-18 09:51:00,2.0521,2.05238,2.0521,2.05238,8000000.0
2006-05-18 09:52:00,2.05238,2.05281,2.05238,2.05281,8000000.0
2006-05-18 09:53:00,2.05227,2.05246,2.05224,2.05235,10000000.0
2006-05-18 09:54:00,2.05237,2.0525,2.05237,2.0525,3000000.0
2006-05-18 09:55:00,2.05225,2.05225,2.05212,2.05213,8000000.0
2006-05-18 09:56:00,2.052,2.05219,2.052,2.05219,10000000.0
2006-05-18 09:57:00,2.0521,2.05234,2.05204,2.05204,8000000.0
2006-05-18 09:58:00,2.05172,2.05202,2.05155,2.05202,8000000.0
2006-05-18 09:59:00,2.05221,2.05233,2.05211,2.05225,10000000.0
2006-05-18 10:00:00,2.05195,2.05198,2.0518,2.05187,10000000.0
2006-05-18 10:01:00,2.0519,2.05197,2.05175,2.05175,10000000.0
2006-05-18 10:02:00,2.05088,2.05088,2.05026,2.05035,10000000.0
2006-05-18 10:03:00,2.05037,2.05067,2.05037,2.05067,7000000.0
2006-05-18 10:04:00,2.05066,2.05066,2.05018,2.05018,7000000.0
2006-05-18 10:05:00,2.05017,2.05017,2.04971,2.04971,11000000.0
2006-05-18 10:06:00,2.04958,2.05004,2.04958,2.05004,7000000.0
2006-05-18 10:07:00,2.0499,2.0499,2.04943,2.04952,7000000.0
2006-05-18 10:08:00,2.04956,2.04997,2.04953,2.04997,7000000.0
2006-05-18 10:09:00,2.05039,2.05039,2.0502,2.0502,7000000.0
2006-05-18 10:10:00,2.05036,2.05045,2.05029,2.05032,7000000.0
2006-05-18 10:11:00,2.05009,2.05016,2.04986,2.04996,7000000.0
2006-05-18 10:12:00,2.04965,2.04965,2.04909,2.04939,8000000.0
2006-05-18 10:13:00,2.04943,2.04956,2.04938,2.04956,8000000.0
2006-05-18 10:14:00,2.04959,2.0498,2.04946,2.04979,7000000.0
2006-05-18 10:15:00,2.04951,2.04963,2.04942,2.04961,10000000.0
2006-05-18 10:16:00,2.04923,2.04937,2.04913,2.04926,7000000.0
2006-05-18 10:17:00,2.04878,2.04878,2.0474,2.04742,11000000.0
2006-05-18 10:18:00,2.04757,2.04794,2.04757,2.04766,8000000.0
2006-05-18 10:19:00,2.04771,2.04771,2.04663,2.04664,9000000.0
2006-05-18 10:20:00,2.04632,2.04632,2.04503,2.04503,7000000.0
2006-05-18 10:21:00,2.04462,2.0462,2.04462,2.0462,8000000.0
2006-05-18 10:22:00,2.04659,2.04677,2.04657,2.04677,7000000.0
2006-05-18 10:23:00,2.04641,2.04653,2.04622,2.04624,7000000.0
2006-05-18 10:24:00,2.04646,2.04646,2.04624,2.0464,7000000.0
2006-05-18 10:25:00,2.04655,2.04667,2.04624,2.04667,9000000.0
2006-05-18 10:26:00,2.04683,2.04731,2.04683,2.04717,11000000.0
2006-05-18 10:27:00,2.04761,2.04785,2.04757,2.04785,8000000.0
2006-05-18 10:28:00,2.04772,2.04787,2.04763,2.04763,9000000.0
2006-05-18 10:29:00,2.04714,2.04722,2.04664,2.04664,8000000.0
2006-05-18 10:30:00,2.04599,2.04649,2.04599,2.04649,8000000.0
2006-05-18 10:31:00,2.0464,2.0464,2.04577,2.04577,7000000.0
2006-05-18 10:32:00,2.04585,2.04609,2.04585,2.04593,9000000.0
2006-05-18 10:33:00,2.04583,2.046,2.04478,2.04478,7000000.0
2006-05-18 10:34:00,2.04451,2.04532,2.04451,2.04524,7000000.0
2006-05-18 10:35:00,2.04574,2.04592,2.04568,2.04575,7000000.0
2006-05-18 10:36:00,2.04575,2.04589,2.04559,2.0457,8000000.0
2006-05-18 10:37:00,2.04544,2.0458,2.04544,2.0457,8000000.0
2006-05-18 10:38:00,2.04562,2.04562,2.04541,2.04555,10000000.0
2006-05-18 10:39:00,2.04561,2.04582,2.04559,2.04569,8000000.0
2006-05-18 10:40:00,2.04596,2.04596,2.0457,2.0457,7000000.0
2006-05-18 10:41:00,2.0452,2.04532,2.04514,2.04514,9000000.0
2006-05-18 10:42:00,2.04528,2.04533,2.04505,2.04505,7000000.0
2006-05-18 10:43:00,2.04405,2.04405,2.04114,2.04114,10000000.0
2006-05-18 10:44:00,2.04105,2.04171,2.04105,2.04171,7000000.0
2006-05-18 10:45:00,2.04165,2.04165,2.04121,2.04128,8000000.0
2006-05-18 10:46:00,2.04126,2.04173,2.04122,2.04122,8000000.0
2006-05-18 10:47:00,2.0413,2.04138,2.04117,2.04118,7000000.0
2006-05-18 10:48:00,2.04068,2.04126,2.04068,2.04078,8000000.0
2006-05-18 10:49:00,2.04096,2.04116,2.04084,2.04116,9000000.0
2006-05-18 10:50:00,2.04122,2.04177,2.04115,2.04177,8000000.0
2006-05-18 10:51:00,2.04188,2.04188,2.0415,2.04171,9000000.0
2006-05-18 10:52:00,2.04231,2.04278,2.04231,2.04278,8000000.0
2006-05-18 10:53:00,2.04261,2.04261,2.04229,2.04243,9000000.0
2006-05-18 10:54:00,2.04262,2.04284,2.04262,2.04278,10000000.0
2006-05-18 10:55:00,2.0428,2.0428,2.04201,2.04201,7000000.0
2006-05-18 10:56:00,2.0415,2.04163,2.03963,2.04137,7000000.0
2006-05-18 10:57:00,2.04168,2.04177,2.04158,2.04159,8000000.0
2006-05-18 10:58:00,2.04172,2.042,2.04172,2.042,7000000.0
2006-05-18 10:59:00,2.04202,2.04251,2.04202,2.04251,11000000.0
2006-05-18 11:00:00,2.04214,2.04253,2.04111,2.04111,7000000.0
2006-05-18 11:01:00,2.04256,2.04256,2.04127,2.04127,8000000.0
2006-05-18 11:02:00,2.0423,2.04252,2.0423,2.04234,7000000.0
2006-05-18 11:03:00,2.04233,2.04242,2.04176,2.04176,11000000.0
2006-05-18 11:04:00,2.04163,2.04175,2.04154,2.04175,11000000.0
2006-05-18 11:05:00,2.04188,2.04193,2.04141,2.04142,7000000.0
2006-05-18 11:06:00,2.04075,2.04218,2.04075,2.04218,8000000.0
2006-05-18 11:07:00,2.04268,2.04268,2.04197,2.04197,7000000.0
2006-05-18 11:08:00,2.04192,2.04252,2.04192,2.04252,9000000.0
2006-05-18 11:09:00,2.04293,2.04313,2.04293,2.04296,8000000.0
2006-05-18 11:10:00,2.04289,2.043,2.0426,2.04263,8000000.0
2006-05-18 11:11:00,2.04287,2.04292,2.04274,2.04282,10000000.0
2006-05-18 11:12:00,2.04271,2.04283,2.04243,2.04243,7000000.0
2006-05-18 11:13:00,2.04273,2.04317,2.0425,2.04317,11000000.0
2006-05-18 11:14:00,2.0434,2.04374,2.0433,2.04374,11000000.0
2006-05-18 11:15:00,2.04394,2.04394,2.04368,2.04368,7000000.0
2006-05-18 11:16:00,2.04386,2.04411,2.04386,2.04394,7000000.0
2006-05-18 11:17:00,2.04387,2.04389,2.04373,2.04374,7000000.0
2006-05-18 11:18:00,2.04393,2.04415,2.04368,2.04413,10000000.0
2006-05-18 11:19:00,2.04423,2.04431,2.04389,2.04392,11000000.0
2006-05-18 11:20:00,2.04376,2.04376,2.04323,2.04354,8000000.0
2006-05-18 11:21:00,2.04355,2.04355,2.04334,2.04342,7000000.0
2006-05-18 11:22:00,2.04337,2.04348,2.04329,2.04348,8000000.0
2006-05-18 11:23:00,2.04358,2.04385,2.04352,2.04385,8000000.0
2006-05-18 11:24:00,2.04404,2.0444,2.04404,2.0444,7000000.0
2006-05-18 11:25:00,2.04459,2.04459,2.04445,2.04451,8000000.0
2006-05-18 11:26:00,2.04457,2.04522,2.04457,2.04515,11000000.0
2006-05-18 11:27:00,2.04529,2.04535,2.04517,2.04535,8000000.0
2006-05-18 11:28:00,2.045,2.045,2.0447,2.04483,7000000.0
2006-05-18 11:29:00,2.04469,2.04469,2.04438,2.0444,8000000.0
2006-05-18 11:30:00,2.04443,2.04521,2.04443,2.04521,7000000.0
2006-05-18 11:31:00,2.04539,2.04563,2.04535,2.04535,11000000.0
2006-05-18 11:32:00,2.04536,2.04557,2.04518,2.04557,11000000.0
2006-05-18 11:33:00,2.04577,2.04636,2.04577,2.04636,7000000.0
2006-05-18 11:34:00,2.04642,2.04642,2.04561,2.04561,7000000.0
2006-05-18 11:35:00,2.04574,2.04574,2.04541,2.04543,10000000.0
2006-05-18 11:36:00,2.04535,2.04535,2.04521,2.04521,8000000.0
2006-05-18 11:37:00,2.04498,2.0454,2.04498,2.04507,8000000.0
2006-05-18 11:38:00,2.04505,2.04517,2.04501,2.04517,9000000.0
2006-05-18 11:39:00,2.04512,2.04537,2.04512,2.04537,9000000.0
2006-05-18 11:40:00,2.04542,2.04542,2.04508,2.04515,11000000.0
2006-05-18 11:41:00,2.04505,2.04535,2.04505,2.04535,11000000.0
2006-05-18 11:42:00,2.04535,2.04547,2.04531,2.04541,11000000.0
2006-05-18 11:43:00,2.04536,2.04567,2.04536,2.04564,7000000.0
2006-05-18 11:44:00,2.04595,2.04597,2.04585,2.04585,7000000.0
2006-05-18 11:45:00,2.04574,2.04574,2.04474,2.04474,11000000.0
2006-05-18 11:47:00,2.0447,2.04478,2.04463,2.04464,9000000.0
2006-05-18 11:48:00,2.04446,2.04533,2.04446,2.04533,10000000.0
2006-05-18 11:49:00,2.04537,2.04547,2.04533,2.04539,7000000.0
2006-05-18 11:50:00,2.04547,2.0459,2.04547,2.04588,7000000.0
2006-05-18 11:51:00,2.04596,2.04596,2.04515,2.04558,8000000.0
2006-05-18 11:54:00,2.04561,2.04562,2.0453,2.0453,9000000.0
2006-05-18 11:55:00,2.04516,2.04517,2.04512,2.04516,8000000.0
2006-05-18 11:56:00,2.04521,2.04552,2.04521,2.04526,11000000.0
2006-05-18 11:57:00,2.04516,2.04516,2.04496,2.04496,8000000.0
2006-05-18 11:58:00,2.04519,2.04532,2.04516,2.04532,9000000.0
2006-05-18 11:59:00,2.04554,2.04561,2.04551,2.04559,7000000.0
2006-05-18 12:00:00,2.0457,2.04633,2.04566,2.04633,7000000.0
2006-05-18 12:01:00,2.04659,2.04681,2.04645,2.04676,10000000.0
2006-05-18 12:02:00,2.04643,2.04682,2.04642,2.04679,10000000.0
2006-05-18 12:03:00,2.04635,2.04648,2.04621,2.04638,7000000.0
2006-05-18 12:04:00,2.04637,2.04637,2.04602,2.04631,9000000.0
2006-05-18 12:05:00,2.04673,2.04717,2.04673,2.04697,11000000.0
2006-05-18 12:06:00,2.0465,2.0465,2.04551,2.04551,7000000.0
2006-05-18 12:07:00,2.04545,2.04578,2.04545,2.04578,7000000.0
2006-05-18 12:08:00,2.04574,2.04574,2.04547,2.04552,9000000.0
2006-05-18 12:09:00,2.04595,2.0464,2.04556,2.0464,8000000.0
2006-05-18 12:10:00,2.04684,2.04686,2.04669,2.04669,8000000.0
2006-05-18 12:11:00,2.0466,2.04682,2.04652,2.04682,7000000.0
2006-05-18 12:12:00,2.04677,2.04677,2.04651,2.04658,7000000.0
2006-05-18 12:13:00,2.04668,2.04678,2.04642,2.04659,10000000.0
2006-05-18 12:14:00,2.04662,2.04681,2.04661,2.04681,8000000.0
2006-05-18 12:15:00,2.04674,2.04687,2.04664,2.04687,8000000.0
2006-05-18 12:16:00,2.04669,2.04703,2.04669,2.04703,8000000.0
2006-05-18 12:17:00,2.04718,2.04727,2.04715,2.04726,8000000.0
2006-05-18 12:18:00,2.04729,2.04766,2.04706,2.04766,11000000.0
2006-05-18 12:19:00,2.04805,2.04814,2.04801,2.04801,9000000.0
2006-05-18 12:20:00,2.04824,2.04845,2.04806,2.04845,10000000.0
2006-05-18 12:21:00,2.04944,2.04963,2.04769,2.04769,7000000.0
2006-05-18 12:22:00,2.04925,2.04933,2.04891,2.04891,8000000.0
2006-05-18 12:24:00,2.04887,2.04887,2.04859,2.04859,7000000.0
2006-05-18 12:25:00,2.04869,2.0487,2.04854,2.04868,9000000.0
2006-05-18 12:26:00,2.04864,2.04874,2.04864,2.04869,8000000.0
2006-05-18 12:27:00,2.04865,2.0487,2.04845,2.04866,10000000.0
2006-05-18 12:28:00,2.04858,2.04858,2.04778,2.04778,9000000.0
2006-05-18 12:29:00,2.04757,2.04762,2.04722,2.0473,9000000.0
2006-05-18 12:30:00,2.04714,2.04716,2.04697,2.0471,7000000.0
2006-05-18 12:32:00,2.04706,2.04706,2.04658,2.04658,7000000.0
2006-05-18 12:33:00,2.04666,2.04688,2.04666,2.04675,7000000.0
2006-05-18 12:34:00,2.04682,2.04694,2.0468,2.0468,7000000.0
2006-05-18 12:35:00,2.0467,2.0467,2.04646,2.04646,8000000.0
2006-05-18 12:36:00,2.0461,2.04623,2.04604,2.04609,8000000.0
2006-05-18 12:37:00,2.04582,2.0459,2.04571,2.04571,9000000.0
2006-05-18 12:38:00,2.04557,2.04597,2.04557,2.04597,8000000.0
2006-05-18 12:39:00,2.04587,2.046,2.04587,2.04589,9000000.0
2006-05-18 12:40:00,2.04592,2.04594,2.04571,2.04572,7000000.0
2006-05-18 12:41:00,2.04565,2.04565,2.0452,2.0452,8000000.0
2006-05-18 12:42:00,2.0452,2.04561,2.0452,2.04561,9000000.0
2006-05-18 12:43:00,2.04569,2.04596,2.04569,2.04572,9000000.0
2006-05-18 12:44:00,2.04619,2.04619,2.04604,2.04614,8000000.0
2006-05-18 12:45:00,2.04617,2.04627,2.0459,2.04614,10000000.0
2006-05-18 12:46:00,2.04618,2.04635,2.04606,2.04617,9000000.0
2006-05-18 12:47:00,2.04629,2.04632,2.04612,2.04625,10000000.0
2006-05-18 12:48:00,2.04612,2.04637,2.04612,2.04626,11000000.0
2006-05-18 12:49:00,2.04608,2.04611,2.04596,2.04598,7000000.0
2006-05-18 12:50:00,2.04604,2.04604,2.04575,2.04582,7000000.0
2006-05-18 12:51:00,2.04579,2.04584,2.04556,2.04556,8000000.0
2006-05-18 12:52:00,2.04562,2.0459,2.04541,2.0459,11000000.0
2006-05-18 12:53:00,2.04607,2.04619,2.04607,2.04607,8000000.0
2006-05-18 12:54:00,2.04603,2.04611,2.04597,2.04608,7000000.0
2006-05-18 12:55:00,2.04596,2.04596,2.04578,2.04593,8000000.0
2006-05-18 12:56:00,2.04592,2.04592,2.04573,2.04582,7000000.0
2006-05-18 12:57:00,2.04583,2.04583,2.04569,2.04569,7000000.0
2006-05-18 12:58:00,2.04581,2.0468,2.04581,2.0468,8000000.0
2006-05-18 12:59:00,2.04676,2.04676,2.04618,2.04619,7000000.0
2006-05-18 13:00:00,2.0464,2.04651,2.04592,2.04592,8000000.0
2006-05-18 13:01:00,2.04551,2.04597,2.04551,2.04597,8000000.0
2006-05-18 13:02:00,2.0462,2.0463,2.04608,2.0463,7000000.0
2006-05-18 13:03:00,2.04618,2.0463,2.04615,2.0463,8000000.0
2006-05-18 13:04:00,2.0464,2.04719,2.04638,2.04719,7000000.0
2006-05-18 13:05:00,2.0475,2.0479,2.0475,2.04778,8000000.0
2006-05-18 13:06:00,2.04751,2.04751,2.04718,2.04742,7000000.0
2006-05-18 13:07:00,2.04731,2.04731,2.04671,2.04671,7000000.0
2006-05-18 13:08:00,2.0464,2.0465,2.04628,2.04635,10000000.0
2006-05-18 13:09:00,2.04646,2.04668,2.04637,2.04637,7000000.0
2006-05-18 13:10:00,2.04631,2.04722,2.04631,2.04711,9000000.0
2006-05-18 13:11:00,2.04733,2.04733,2.04632,2.04632,8000000.0
2006-05-18 13:12:00,2.04635,2.04647,2.04607,2.04614,8000000.0
2006-05-18 13:13:00,2.04621,2.04647,2.04621,2.04647,9000000.0
2006-05-18 13:14:00,2.04703,2.04744,2.04703,2.04738,7000000.0
2006-05-18 13:15:00,2.04774,2.04774,2.04723,2.04736,8000000.0
2006-05-18 13:16:00,2.04751,2.0477,2.04751,2.04756,8000000.0
2006-05-18 13:17:00,2.04729,2.04729,2.04696,2.04702,9000000.0
2006-05-18 13:18:00,2.04683,2.04693,2.04674,2.0468,10000000.0
2006-05-18 13:19:00,2.04674,2.04682,2.04656,2.04659,8000000.0
2006-05-18 13:20:00,2.04662,2.04662,2.04641,2.0465,8000000.0
2006-05-18 13:21:00,2.04648,2.04658,2.04628,2.04658,7000000.0
2006-05-18 13:22:00,2.04612,2.04612,2.04547,2.04557,11000000.0
2006-05-18 13:23:00,2.04526,2.04526,2.04487,2.04504,8000000.0
2006-05-18 13:24:00,2.04517,2.04539,2.04517,2.04539,7000000.0
2006-05-18 13:25:00,2.04519,2.0456,2.04519,2.0456,11000000.0
2006-05-18 13:26:00,2.04576,2.04576,2.04559,2.04571,10000000.0
2006-05-18 13:27:00,2.04579,2.04596,2.04577,2.04585,8000000.0
2006-05-18 13:28:00,2.04574,2.04574,2.04559,2.04563,21000000.0
2006-05-18 13:29:00,2.04565,2.04578,2.04564,2.04578,17000000.0
2006-05-18 13:30:00,2.04606,2.04619,2.04603,2.04603,7000000.0
2006-05-18 13:31:00,2.04599,2.04611,2.04599,2.04604,9000000.0
2006-05-18 13:32:00,2.04601,2.04601,2.04508,2.04508,14000000.0
2006-05-18 13:33:00,2.0447,2.0447,2.04458,2.04458,14000000.0
2006-05-18 13:34:00,2.04449,2.04449,2.04432,2.04442,31000000.0
2006-05-18 13:35:00,2.04439,2.04444,2.04416,2.04416,17000000.0
2006-05-18 13:36:00,2.04412,2.04427,2.04412,2.04413,24000000.0
2006-05-18 13:37:00,2.04376,2.04399,2.04366,2.04399,10000000.0
2006-05-18 13:38:00,2.04429,2.04443,2.0442,2.04435,18000000.0
2006-05-18 13:39:00,2.04447,2.04477,2.04447,2.04477,15000000.0
2006-05-18 13:40:00,2.04476,2.04476,2.0445,2.04464,29000000.0
2006-05-18 13:41:00,2.04491,2.04531,2.04459,2.04504,13000000.0
2006-05-18 13:42:00,2.04518,2.04518,2.04508,2.04511,3000000.0
2006-05-18 13:43:00,2.04521,2.04582,2.04521,2.04565,10000000.0
2006-05-18 13:44:00,2.0457,2.04575,2.04551,2.04575,26000000.0
2006-05-18 13:45:00,2.0459,2.04628,2.0459,2.04628,22000000.0
2006-05-18 13:46:00,2.04636,2.04636,2.04611,2.04611,19000000.0
2006-05-18 13:47:00,2.04619,2.04637,2.04615,2.04637,17000000.0
2006-05-18 13:48:00,2.04603,2.04616,2.04578,2.04615,22000000.0
2006-05-18 13:49:00,2.04613,2.04613,2.04585,2.04585,24000000.0
2006-05-18 13:50:00,2.04587,2.04607,2.04572,2.04572,15000000.0
2006-05-18 13:51:00,2.04554,2.04587,2.0455,2.04587,22000000.0
2006-05-18 13:52:00,2.0457,2.0458,2.04535,2.0458,32000000.0
2006-05-18 13:53:00,2.04588,2.04588,2.0457,2.0457,28000000.0
2006-05-18 13:54:00,2.04589,2.04592,2.0457,2.0457,31000000.0
2006-05-18 13:55:00,2.04538,2.04575,2.04538,2.04575,20000000.0
2006-05-18 13:56:00,2.04588,2.04609,2.04587,2.04609,24000000.0
2006-05-18 13:57:00,2.04636,2.04677,2.04636,2.04671,34000000.0
2006-05-18 13:58:00,2.04672,2.04683,2.04664,2.04683,16000000.0
2006-05-18 13:59:00,2.04686,2.04688,2.04659,2.04659,30000000.0
2006-05-18 14:00:00,2.04647,2.04647,2.04603,2.04603,39000000.0
2006-05-18 14:01:00,2.0461,2.0462,2.0461,2.0462,30000000.0
2006-05-18 14:02:00,2.04623,2.04623,2.04616,2.04617,19000000.0
2006-05-18 14:03:00,2.04607,2.04607,2.04582,2.04582,23000000.0
2006-05-18 14:04:00,2.04567,2.0458,2.04567,2.0458,33000000.0
2006-05-18 14:05:00,2.0458,2.0458,2.0456,2.0456,28000000.0
2006-05-18 14:06:00,2.04554,2.04579,2.04539,2.04563,31000000.0
2006-05-18 14:07:00,2.04587,2.04587,2.04533,2.04533,31000000.0
2006-05-18 14:08:00,2.04526,2.04548,2.04526,2.04527,27000000.0
2006-05-18 14:09:00,2.04528,2.04595,2.04528,2.04595,27000000.0
2006-05-18 14:10:00,2.04599,2.04599,2.04548,2.04548,24000000.0
2006-05-18 14:11:00,2.0452,2.04571,2.0452,2.04549,21000000.0
2006-05-18 14:12:00,2.04546,2.0456,2.04544,2.04549,22000000.0
2006-05-18 14:13:00,2.04561,2.04571,2.04556,2.04564,13000000.0
2006-05-18 14:14:00,2.04568,2.04581,2.04568,2.04581,21000000.0
2006-05-18 14:15:00,2.04588,2.04588,2.04437,2.04437,25000000.0
2006-05-18 14:16:00,2.04429,2.0448,2.04425,2.04439,26000000.0
2006-05-18 14:17:00,2.04457,2.04468,2.04451,2.04468,32000000.0
2006-05-18 14:18:00,2.04475,2.04502,2.04463,2.04463,27000000.0
2006-05-18 14:19:00,2.04449,2.04452,2.04354,2.04354,35000000.0
2006-05-18 14:20:00,2.04262,2.04318,2.04262,2.04316,32000000.0
2006-05-18 14:21:00,2.04344,2.04371,2.04332,2.04371,39000000.0
2006-05-18 14:22:00,2.04373,2.04373,2.04312,2.04373,22000000.0
2006-05-18 14:23:00,2.04398,2.04408,2.04359,2.04364,40000000.0
2006-05-18 14:24:00,2.04355,2.04355,2.04323,2.04355,10000000.0
2006-05-18 14:25:00,2.04367,2.04413,2.04338,2.04413,35000000.0
2006-05-18 14:26:00,2.04391,2.04396,2.04379,2.04383,18000000.0
2006-05-18 14:27:00,2.04361,2.04375,2.04354,2.04372,28000000.0
2006-05-18 14:28:00,2.04385,2.0439,2.04351,2.04359,21000000.0
2006-05-18 14:29:00,2.04334,2.04353,2.04328,2.0435,16000000.0
2006-05-18 14:30:00,2.04348,2.04348,2.04289,2.04307,25000000.0
2006-05-18 14:31:00,2.04377,2.04422,2.04377,2.04377,26000000.0
2006-05-18 14:32:00,2.04352,2.04365,2.04291,2.04365,32000000.0
2006-05-18 14:33:00,2.04365,2.04412,2.04292,2.04292,20000000.0
2006-05-18 14:34:00,2.04269,2.04295,2.04262,2.04276,25000000.0
2006-05-18 14:35:00,2.04386,2.04438,2.04386,2.04438,23000000.0
2006-05-18 14:36:00,2.04452,2.04528,2.04452,2.04528,11000000.0
2006-05-18 14:37:00,2.04516,2.04516,2.04453,2.04484,41000000.0
2006-05-18 14:38:00,2.0449,2.0449,2.04461,2.04476,54000000.0
2006-05-18 14:39:00,2.04514,2.04631,2.04514,2.04631,36000000.0
2006-05-18 14:40:00,2.04626,2.04626,2.04559,2.04594,36000000.0
2006-05-18 14:41:00,2.04636,2.04636,2.04562,2.04562,41000000.0
2006-05-18 14:42:00,2.04588,2.04588,2.04553,2.04576,19000000.0
2006-05-18 14:43:00,2.04573,2.04573,2.04545,2.04545,20000000.0
2006-05-18 14:44:00,2.04537,2.04537,2.04499,2.04499,25000000.0
2006-05-18 14:45:00,2.04525,2.04535,2.0451,2.04512,33000000.0
2006-05-18 14:46:00,2.04519,2.04547,2.04519,2.04519,11000000.0
2006-05-18 14:47:00,2.04466,2.04469,2.04414,2.04414,7000000.0
2006-05-18 14:48:00,2.04378,2.04411,2.04378,2.04399,21000000.0
2006-05-18 14:49:00,2.04377,2.04422,2.04377,2.04386,32000000.0
2006-05-18 14:50:00,2.04356,2.04405,2.04356,2.04405,33000000.0
2006-05-18 14:51:00,2.04438,2.04449,2.04382,2.04449,37000000.0
2006-05-18 14:52:00,2.04461,2.04461,2.04442,2.04442,17000000.0
2006-05-18 14:53:00,2.04416,2.04416,2.04339,2.04339,22000000.0
2006-05-18 14:54:00,2.04318,2.04331,2.04296,2.04326,17000000.0
2006-05-18 14:55:00,2.04319,2.04379,2.04319,2.04379,7000000.0
2006-05-18 14:56:00,2.04378,2.04414,2.04378,2.04398,21000000.0
2006-05-18 14:57:00,2.04377,2.04406,2.04377,2.04384,12000000.0
2006-05-18 14:58:00,2.04372,2.04396,2.04346,2.04376,31000000.0
2006-05-18 14:59:00,2.04436,2.04518,2.04436,2.04518,20000000.0
2006-05-18 15:00:00,2.04498,2.04552,2.04498,2.04552,32000000.0
2006-05-18 15:01:00,2.04564,2.0457,2.04542,2.0457,14000000.0
2006-05-18 15:02:00,2.04566,2.04583,2.04542,2.04558,26000000.0
2006-05-18 15:03:00,2.04582,2.04658,2.04567,2.04658,30000000.0
2006-05-18 15:04:00,2.04722,2.04772,2.04705,2.04769,29000000.0
2006-05-18 15:05:00,2.04781,2.04822,2.04767,2.04822,28000000.0
2006-05-18 15:06:00,2.04853,2.04853,2.04813,2.04813,16000000.0
2006-05-18 15:07:00,2.048,2.048,2.04754,2.04754,26000000.0
2006-05-18 15:08:00,2.04744,2.04759,2.04743,2.04743,25000000.0
2006-05-18 15:09:00,2.04726,2.04743,2.04713,2.04735,34000000.0
2006-05-18 15:10:00,2.048,2.04875,2.048,2.04845,36000000.0
2006-05-18 15:11:00,2.04896,2.04919,2.04896,2.04897,27000000.0
2006-05-18 15:12:00,2.04929,2.04951,2.0492,2.0492,26000000.0
2006-05-18 15:13:00,2.04911,2.04938,2.04872,2.04915,41000000.0
2006-05-18 15:14:00,2.04905,2.04908,2.04865,2.04865,30000000.0
2006-05-18 15:15:00,2.0487,2.04877,2.04843,2.04877,21000000.0
2006-05-18 15:16:00,2.04896,2.04917,2.04875,2.04917,9000000.0
2006-05-18 15:17:00,2.04923,2.04941,2.04906,2.04941,26000000.0
2006-05-18 15:18:00,2.04974,2.04998,2.04974,2.04998,10000000.0
2006-05-18 15:19:00,2.04999,2.05092,2.04998,2.05063,16000000.0
2006-05-18 15:20:00,2.05074,2.05074,2.05065,2.05065,20000000.0
2006-05-18 15:21:00,2.0505,2.0505,2.0502,2.0502,12000000.0
2006-05-18 15:22:00,2.05026,2.05094,2.05026,2.05094,22000000.0
2006-05-18 15:23:00,2.05048,2.05095,2.05048,2.05095,36000000.0
2006-05-18 15:24:00,2.05143,2.05222,2.05143,2.05196,8000000.0
2006-05-18 15:25:00,2.05165,2.05185,2.05165,2.05167,14000000.0
2006-05-18 15:26:00,2.05175,2.05175,2.05075,2.05075,40000000.0
2006-05-18 15:27:00,2.05058,2.05058,2.05008,2.05008,32000000.0
2006-05-18 15:28:00,2.04961,2.0508,2.04961,2.0508,55000000.0
2006-05-18 15:30:00,2.04901,2.05194,2.04901,2.05194,71000000.0
2006-05-18 15:31:00,2.05228,2.05228,2.05092,2.05163,58000000.0
2006-05-18 15:32:00,2.05196,2.054,2.05196,2.054,25000000.0
2006-05-18 15:33:00,2.05441,2.05497,2.05441,2.05497,32000000.0
2006-05-18 15:34:00,2.05517,2.05517,2.05371,2.05371,22000000.0
2006-05-18 15:35:00,2.05295,2.05387,2.05268,2.05387,30000000.0
2006-05-18 15:36:00,2.05387,2.05408,2.05308,2.05308,23000000.0
2006-05-18 15:37:00,2.05291,2.05296,2.05278,2.05279,24000000.0
2006-05-18 15:38:00,2.05349,2.05383,2.05329,2.05343,61000000.0
2006-05-18 15:39:00,2.0531,2.0531,2.0525,2.05297,40000000.0
2006-05-18 15:40:00,2.05333,2.05395,2.05292,2.05292,37000000.0
2006-05-18 15:41:00,2.05278,2.05327,2.05278,2.05311,43000000.0
2006-05-18 15:42:00,2.05306,2.05316,2.05251,2.05313,41000000.0
2006-05-18 15:43:00,2.05274,2.05292,2.05249,2.05282,30000000.0
2006-05-18 15:44:00,2.05333,2.05382,2.05333,2.05334,29000000.0
2006-05-18 15:45:00,2.05293,2.05298,2.05284,2.05288,36000000.0
2006-05-18 15:46:00,2.05296,2.05333,2.05269,2.05333,24000000.0
2006-05-18 15:47:00,2.05284,2.05328,2.05279,2.05306,31000000.0
2006-05-18 15:48:00,2.05275,2.05303,2.05275,2.05294,33000000.0
2006-05-18 15:49:00,2.0527,2.05326,2.0527,2.05302,25000000.0
2006-05-18 15:50:00,2.05305,2.05342,2.05299,2.05342,11000000.0
2006-05-18 15:51:00,2.05349,2.05358,2.05326,2.05326,37000000.0
2006-05-18 15:52:00,2.05356,2.05382,2.05356,2.0537,23000000.0
2006-05-18 15:53:00,2.0536,2.05366,2.05353,2.05356,15000000.0
2006-05-18 15:54:00,2.05344,2.05344,2.05287,2.05287,26000000.0
2006-05-18 15:55:00,2.0529,2.0529,2.05233,2.05239,33000000.0
2006-05-18 15:56:00,2.05217,2.05217,2.0517,2.05173,11000000.0
2006-05-18 15:57:00,2.05192,2.05286,2.05192,2.05286,34000000.0
2006-05-18 15:58:00,2.05274,2.05286,2.05256,2.05286,24000000.0
2006-05-18 15:59:00,2.05297,2.05385,2.05275,2.05275,23000000.0
2006-05-18 16:00:00,2.05315,2.05321,2.05293,2.05307,51000000.0
2006-05-18 16:01:00,2.05259,2.05305,2.05226,2.05305,31000000.0
2006-05-18 16:02:00,2.05297,2.0539,2.05289,2.05312,29000000.0
2006-05-18 16:03:00,2.05372,2.05382,2.05342,2.05382,51000000.0
2006-05-18 16:04:00,2.05415,2.05483,2.05415,2.05483,38000000.0
2006-05-18 16:05:00,2.0541,2.0541,2.05283,2.05315,37000000.0
2006-05-18 16:06:00,2.05305,2.05328,2.05258,2.05263,33000000.0
2006-05-18 16:07:00,2.05263,2.0532,2.05263,2.05272,37000000.0
2006-05-18 16:08:00,2.05277,2.05283,2.05222,2.05261,37000000.0
2006-05-18 16:09:00,2.05267,2.05346,2.05267,2.05304,44000000.0
2006-05-18 16:10:00,2.05317,2.05317,2.0531,2.05313,41000000.0
2006-05-18 16:11:00,2.05331,2.05343,2.05293,2.05293,27000000.0
2006-05-18 16:12:00,2.05282,2.05292,2.0524,2.0524,22000000.0
2006-05-18 16:13:00,2.05237,2.05305,2.05237,2.05305,38000000.0
2006-05-18 16:14:00,2.05323,2.05336,2.0529,2.05336,41000000.0
2006-05-18 16:15:00,2.05386,2.05431,2.05308,2.05431,42000000.0
2006-05-18 16:16:00,2.05513,2.05513,2.05457,2.0551,45000000.0
2006-05-18 16:17:00,2.05538,2.05538,2.05466,2.05466,22000000.0
2006-05-18 16:18:00,2.05472,2.05534,2.05394,2.05394,49000000.0
2006-05-18 16:19:00,2.0542,2.05423,2.0538,2.05398,27000000.0
2006-05-18 16:20:00,2.05367,2.05367,2.0533,2.0533,52000000.0
2006-05-18 16:21:00,2.05322,2.05344,2.05315,2.05315,37000000.0
2006-05-18 16:22:00,2.05301,2.05301,2.05271,2.05297,50000000.0
2006-05-18 16:23:00,2.05302,2.05365,2.053,2.05329,48000000.0
2006-05-18 16:24:00,2.05313,2.05332,2.05305,2.05332,44000000.0
2006-05-18 16:25:00,2.05345,2.05345,2.0527,2.05295,28000000.0
2006-05-18 16:26:00,2.05207,2.05207,2.05145,2.05162,41000000.0
2006-05-18 16:27:00,2.0512,2.05208,2.0512,2.05208,46000000.0
2006-05-18 16:28:00,2.05182,2.05185,2.05159,2.05159,34000000.0
2006-05-18 16:29:00,2.05167,2.05171,2.0514,2.05143,24000000.0
2006-05-18 16:30:00,2.05114,2.05114,2.05059,2.05059,43000000.0
2006-05-18 16:31:00,2.05061,2.05074,2.05057,2.05072,36000000.0
2006-05-18 16:32:00,2.05088,2.05119,2.05088,2.05119,34000000.0
2006-05-18 16:33:00,2.05153,2.05174,2.05153,2.05166,41000000.0
2006-05-18 16:34:00,2.0518,2.05275,2.05161,2.05258,29000000.0
2006-05-18 16:35:00,2.05279,2.05284,2.05184,2.05184,53000000.0
2006-05-18 16:36:00,2.05212,2.05212,2.05179,2.05207,43000000.0
2006-05-18 16:37:00,2.05209,2.05226,2.05201,2.05226,56000000.0
2006-05-18 16:38:00,2.05226,2.05279,2.05172,2.05279,34000000.0
2006-05-18 16:39:00,2.05271,2.05271,2.05255,2.05266,43000000.0
2006-05-18 16:40:00,2.05278,2.0531,2.05254,2.05255,63000000.0
2006-05-18 16:41:00,2.05267,2.0532,2.05266,2.05318,44000000.0
2006-05-18 16:42:00,2.05363,2.05363,2.0531,2.0531,57000000.0
2006-05-18 16:43:00,2.05261,2.05261,2.05236,2.05241,20000000.0
2006-05-18 16:44:00,2.0531,2.05312,2.05282,2.05303,34000000.0
2006-05-18 16:45:00,2.05298,2.05318,2.05291,2.05318,41000000.0
2006-05-18 16:46:00,2.05308,2.05313,2.05295,2.0531,59000000.0
2006-05-18 16:47:00,2.05312,2.05347,2.05287,2.05291,55000000.0
2006-05-18 16:48:00,2.05272,2.05275,2.05252,2.0527,46000000.0
2006-05-18 16:49:00,2.05328,2.05346,2.05324,2.05346,35000000.0
2006-05-18 16:50:00,2.05325,2.05374,2.05265,2.05374,45000000.0
2006-05-18 16:51:00,2.05479,2.05479,2.05395,2.05421,30000000.0
2006-05-18 16:52:00,2.05378,2.05382,2.05356,2.05356,30000000.0
2006-05-18 16:53:00,2.05326,2.05386,2.05326,2.0536,19000000.0
2006-05-18 16:54:00,2.0534,2.0534,2.05306,2.05312,18000000.0
2006-05-18 16:55:00,2.05329,2.05329,2.05291,2.05324,40000000.0
2006-05-18 16:56:00,2.05433,2.0547,2.05433,2.0547,37000000.0
2006-05-18 16:57:00,2.05529,2.05563,2.05529,2.05563,17000000.0
2006-05-18 16:58:00,2.05548,2.05548,2.05392,2.05392,45000000.0
2006-05-18 16:59:00,2.05362,2.05393,2.05336,2.05393,39000000.0
2006-05-18 17:00:00,2.05409,2.05453,2.05409,2.05426,47000000.0
2006-05-18 17:01:00,2.05363,2.05363,2.05285,2.05295,26000000.0
2006-05-18 17:02:00,2.05321,2.05427,2.05321,2.05424,33000000.0
2006-05-18 17:03:00,2.05433,2.05463,2.05394,2.05394,33000000.0
2006-05-18 17:04:00,2.05375,2.05385,2.05312,2.05312,37000000.0
2006-05-18 17:05:00,2.05344,2.05395,2.05344,2.05395,35000000.0
2006-05-18 17:06:00,2.05438,2.05438,2.05362,2.05369,46000000.0
2006-05-18 17:07:00,2.0533,2.05392,2.0533,2.05392,33000000.0
2006-05-18 17:08:00,2.05399,2.05399,2.05329,2.05329,45000000.0
2006-05-18 17:09:00,2.05323,2.05351,2.05314,2.05348,47000000.0
2006-05-18 17:10:00,2.05365,2.05383,2.05364,2.0538,7000000.0
2006-05-18 17:11:00,2.05399,2.05399,2.05263,2.05263,44000000.0
2006-05-18 17:12:00,2.05291,2.05291,2.05263,2.05263,23000000.0
2006-05-18 17:13:00,2.05264,2.05288,2.05263,2.05285,35000000.0
2006-05-18 17:14:00,2.05289,2.05306,2.05288,2.05306,27000000.0
2006-05-18 17:15:00,2.05302,2.05302,2.05275,2.05275,26000000.0
2006-05-18 17:16:00,2.05268,2.05268,2.05242,2.05242,27000000.0
2006-05-18 17:17:00,2.05257,2.05274,2.05227,2.05227,38000000.0
2006-05-18 17:18:00,2.05255,2.05387,2.05255,2.05354,29000000.0
2006-05-18 17:19:00,2.05328,2.05328,2.05241,2.05241,19000000.0
2006-05-18 17:20:00,2.05224,2.05245,2.05185,2.05195,29000000.0
2006-05-18 17:21:00,2.0519,2.05196,2.05184,2.05196,26000000.0
2006-05-18 17:22:00,2.05187,2.05187,2.05136,2.05136,30000000.0
2006-05-18 17:23:00,2.05135,2.05163,2.05127,2.05158,32000000.0
2006-05-18 17:24:00,2.05175,2.05185,2.05123,2.05123,23000000.0
2006-05-18 17:25:00,2.05091,2.05091,2.05052,2.0508,20000000.0
2006-05-18 17:26:00,2.0509,2.05096,2.05076,2.05078,18000000.0
2006-05-18 17:27:00,2.05073,2.05073,2.05023,2.05041,44000000.0
2006-05-18 17:28:00,2.05036,2.05049,2.05024,2.05027,39000000.0
2006-05-18 17:29:00,2.05029,2.05058,2.05029,2.05053,36000000.0
2006-05-18 17:30:00,2.05073,2.05095,2.05071,2.05072,61000000.0
2006-05-18 17:31:00,2.05064,2.05069,2.05045,2.05047,62000000.0
2006-05-18 17:32:00,2.05091,2.05131,2.05091,2.05131,54000000.0
2006-05-18 17:33:00,2.05084,2.0509,2.05067,2.0509,64000000.0
2006-05-18 17:34:00,2.05068,2.0508,2.05019,2.0508,60000000.0
2006-05-18 17:35:00,2.05079,2.0517,2.05079,2.05145,43000000.0
2006-05-18 17:36:00,2.05191,2.05212,2.05191,2.05212,58000000.0
2006-05-18 17:37:00,2.05235,2.0527,2.05224,2.05224,47000000.0
2006-05-18 17:38:00,2.05224,2.05286,2.05224,2.05286,44000000.0
2006-05-18 17:39:00,2.05279,2.05294,2.05275,2.05294,41000000.0
2006-05-18 17:40:00,2.05288,2.05288,2.0524,2.0524,59000000.0
2006-05-18 17:41:00,2.05235,2.05243,2.052,2.05243,50000000.0
2006-05-18 17:42:00,2.05274,2.05311,2.05274,2.0531,37000000.0
2006-05-18 17:43:00,2.05284,2.05291,2.05272,2.05291,33000000.0
2006-05-18 17:44:00,2.05267,2.05289,2.05267,2.05272,46000000.0
2006-05-18 17:45:00,2.05271,2.05294,2.05216,2.05294,49000000.0
2006-05-18 17:46:00,2.05292,2.05292,2.05245,2.05245,56000000.0
2006-05-18 17:47:00,2.05274,2.05299,2.05254,2.05254,65000000.0
2006-05-18 17:48:00,2.05278,2.05286,2.05272,2.05285,61000000.0
2006-05-18 17:49:00,2.05276,2.0529,2.05268,2.05269,72000000.0
2006-05-18 17:50:00,2.05263,2.05263,2.05205,2.05205,53000000.0
2006-05-18 17:51:00,2.05176,2.05188,2.0516,2.0516,54000000.0
2006-05-18 17:52:00,2.05142,2.05144,2.05051,2.05144,51000000.0
2006-05-18 17:53:00,2.05171,2.05171,2.0511,2.05113,42000000.0
2006-05-18 17:54:00,2.05103,2.05247,2.05103,2.05247,32000000.0
2006-05-18 17:55:00,2.05218,2.05218,2.04935,2.05099,32000000.0
2006-05-18 17:56:00,2.05034,2.05078,2.0496,2.05078,47000000.0
2006-05-18 17:57:00,2.05184,2.05184,2.05129,2.05129,34000000.0
2006-05-18 17:58:00,2.0518,2.05205,2.05172,2.05205,44000000.0
2006-05-18 17:59:00,2.05175,2.05202,2.05163,2.05202,39000000.0
2006-05-18 18:00:00,2.05106,2.05106,2.04997,2.05017,32000000.0
2006-05-18 18:01:00,2.05078,2.05194,2.05056,2.05194,52000000.0
2006-05-18 18:02:00,2.05316,2.05335,2.05243,2.05253,30000000.0
2006-05-18 18:03:00,2.05228,2.05244,2.05219,2.05244,38000000.0
2006-05-18 18:04:00,2.05176,2.05216,2.05091,2.05091,38000000.0
2006-05-18 18:05:00,2.05106,2.05106,2.05039,2.05039,36000000.0
2006-05-18 18:06:00,2.05109,2.05231,2.05098,2.05098,32000000.0
2006-05-18 18:07:00,2.05152,2.05254,2.05152,2.05254,38000000.0
2006-05-18 18:08:00,2.05299,2.05351,2.05299,2.053,56000000.0
2006-05-18 18:09:00,2.05326,2.05431,2.05326,2.05363,34000000.0
2006-05-18 18:10:00,2.0533,2.05378,2.05305,2.05305,26000000.0
2006-05-18 18:11:00,2.05297,2.0532,2.05228,2.05245,34000000.0
2006-05-18 18:12:00,2.05214,2.05214,2.0517,2.05172,24000000.0
2006-05-18 18:13:00,2.05202,2.05223,2.05182,2.05182,30000000.0
2006-05-18 18:14:00,2.05121,2.05122,2.05086,2.05115,22000000.0
2006-05-18 18:15:00,2.05099,2.05111,2.05082,2.05111,21000000.0
2006-05-18 18:16:00,2.051,2.05152,2.051,2.05135,66000000.0
2006-05-18 18:17:00,2.05108,2.05108,2.05052,2.05086,60000000.0
2006-05-18 18:18:00,2.0509,2.05136,2.05025,2.05136,33000000.0
2006-05-18 18:19:00,2.05153,2.05157,2.05059,2.05059,46000000.0
2006-05-18 18:20:00,2.0509,2.05114,2.05087,2.05114,61000000.0
2006-05-18 18:21:00,2.0511,2.05133,2.0511,2.05124,37000000.0
2006-05-18 18:22:00,2.05115,2.05115,2.0505,2.0505,49000000.0
2006-05-18 18:23:00,2.05033,2.05058,2.0503,2.05037,34000000.0
2006-05-18 18:24:00,2.05048,2.05063,2.05022,2.05035,47000000.0
2006-05-18 18:25:00,2.05,2.05,2.04924,2.04925,31000000.0
2006-05-18 18:26:00,2.04934,2.04955,2.04934,2.04941,43000000.0
2006-05-18 18:27:00,2.04959,2.04959,2.04877,2.04877,35000000.0
2006-05-18 18:28:00,2.04909,2.04959,2.04897,2.04959,18000000.0
2006-05-18 18:29:00,2.04971,2.05009,2.04971,2.05009,24000000.0
2006-05-18 18:31:00,2.04974,2.05008,2.04967,2.05008,46000000.0
2006-05-18 18:32:00,2.05042,2.05147,2.05042,2.05147,55000000.0
2006-05-18 18:33:00,2.05131,2.05156,2.05124,2.05156,29000000.0
2006-05-18 18:34:00,2.05157,2.05168,2.05149,2.05166,32000000.0
2006-05-18 18:35:00,2.05153,2.05159,2.05141,2.05159,47000000.0
2006-05-18 18:36:00,2.05154,2.05154,2.05136,2.05146,65000000.0
2006-05-18 18:37:00,2.05144,2.05162,2.0514,2.05162,63000000.0
2006-05-18 18:39:00,2.05176,2.05194,2.05173,2.05185,37000000.0
2006-05-18 18:40:00,2.05193,2.05216,2.05184,2.05206,52000000.0
2006-05-18 18:41:00,2.0521,2.05212,2.05188,2.05203,68000000.0
2006-05-18 18:42:00,2.05226,2.05252,2.05226,2.05246,40000000.0
2006-05-18 18:43:00,2.05138,2.0524,2.05102,2.0524,39000000.0
2006-05-18 18:44:00,2.05194,2.05199,2.05174,2.05196,33000000.0
2006-05-18 18:45:00,2.05219,2.05299,2.05219,2.05299,57000000.0
2006-05-18 18:46:00,2.05232,2.0525,2.05229,2.05243,61000000.0
2006-05-18 18:47:00,2.05228,2.05228,2.0519,2.0519,41000000.0
2006-05-18 18:48:00,2.05206,2.05215,2.05205,2.05213,26000000.0
2006-05-18 18:49:00,2.05236,2.05271,2.05215,2.05215,31000000.0
2006-05-18 18:50:00,2.05238,2.05288,2.05238,2.05286,37000000.0
2006-05-18 18:51:00,2.05291,2.05291,2.05275,2.05275,17000000.0
2006-05-18 18:52:00,2.05292,2.05297,2.05279,2.05286,33000000.0
2006-05-18 18:53:00,2.0529,2.05314,2.05276,2.05314,31000000.0
2006-05-18 18:54:00,2.0532,2.0534,2.0532,2.0534,11000000.0
2006-05-18 18:55:00,2.05317,2.05317,2.05215,2.05215,22000000.0
2006-05-18 18:56:00,2.05156,2.05156,2.05039,2.05039,16000000.0
2006-05-18 18:57:00,2.05036,2.05055,2.05036,2.05051,15000000.0
2006-05-18 18:58:00,2.0507,2.05123,2.0507,2.05123,19000000.0
2006-05-18 18:59:00,2.0518,2.0519,2.05179,2.05179,26000000.0
2006-05-18 19:00:00,2.05147,2.05148,2.05134,2.05148,12000000.0
2006-05-18 19:01:00,2.05156,2.05179,2.0515,2.0515,18000000.0
2006-05-18 19:02:00,2.05148,2.05148,2.05121,2.05126,23000000.0
2006-05-18 19:03:00,2.05096,2.05112,2.05095,2.0511,21000000.0
2006-05-18 19:04:00,2.05105,2.0512,2.05101,2.05102,55000000.0
2006-05-18 19:05:00,2.05087,2.05089,2.05081,2.05081,42000000.0
2006-05-18 19:06:00,2.05048,2.05066,2.05023,2.0503,63000000.0
2006-05-18 19:07:00,2.05046,2.0512,2.05046,2.0512,39000000.0
2006-05-18 19:08:00,2.05121,2.0517,2.05109,2.0517,32000000.0
2006-05-18 19:09:00,2.05192,2.05196,2.05169,2.05177,56000000.0
2006-05-18 19:10:00,2.05174,2.05174,2.05118,2.05118,27000000.0
2006-05-18 19:11:00,2.05108,2.05165,2.05108,2.05159,36000000.0
2006-05-18 19:12:00,2.05177,2.05177,2.0517,2.0517,25000000.0
2006-05-18 19:13:00,2.05147,2.05172,2.05134,2.05172,23000000.0
2006-05-18 19:14:00,2.05206,2.05217,2.05192,2.05192,37000000.0
2006-05-18 19:15:00,2.05196,2.05206,2.05193,2.05195,17000000.0
2006-05-18 19:16:00,2.05196,2.05212,2.05196,2.0521,23000000.0
2006-05-18 19:17:00,2.05215,2.0523,2.05215,2.05229,17000000.0
2006-05-18 19:18:00,2.05245,2.05258,2.05245,2.05254,30000000.0
2006-05-18 19:19:00,2.05225,2.05245,2.05225,2.05245,36000000.0
2006-05-18 19:20:00,2.05229,2.05234,2.05229,2.05231,23000000.0
2006-05-18 19:21:00,2.0524,2.05249,2.05232,2.05249,21000000.0
2006-05-18 19:22:00,2.05265,2.05275,2.05252,2.05266,25000000.0
2006-05-18 19:23:00,2.05247,2.05247,2.05225,2.05227,12000000.0
2006-05-18 19:24:00,2.05231,2.05236,2.05214,2.05228,39000000.0
2006-05-18 19:25:00,2.05237,2.05266,2.05232,2.05266,49000000.0
2006-05-18 19:26:00,2.0528,2.05329,2.05261,2.05322,48000000.0
2006-05-18 19:27:00,2.05324,2.05361,2.05324,2.05361,51000000.0
2006-05-18 19:28:00,2.05384,2.05517,2.05384,2.05512,40000000.0
2006-05-18 19:29:00,2.05532,2.05534,2.05503,2.05503,28000000.0
2006-05-18 19:30:00,2.05504,2.05509,2.05475,2.05478,32000000.0
2006-05-18 19:31:00,2.05454,2.05476,2.05444,2.05444,28000000.0
2006-05-18 19:32:00,2.05491,2.05515,2.05489,2.05496,31000000.0
2006-05-18 19:33:00,2.05459,2.05499,2.05459,2.05499,14000000.0
2006-05-18 19:34:00,2.05506,2.05506,2.05476,2.05494,49000000.0
2006-05-18 19:35:00,2.05498,2.05498,2.05445,2.05455,28000000.0
2006-05-18 19:36:00,2.05444,2.05472,2.05444,2.05472,16000000.0
2006-05-18 19:37:00,2.05471,2.0548,2.05465,2.05476,26000000.0
2006-05-18 19:38:00,2.05466,2.05466,2.0544,2.0544,8000000.0
2006-05-18 19:39:00,2.05424,2.05424,2.05354,2.05354,13000000.0
2006-05-18 19:40:00,2.05339,2.05416,2.05339,2.05408,16000000.0
2006-05-18 19:41:00,2.05406,2.05406,2.05379,2.05387,17000000.0
2006-05-18 19:42:00,2.05419,2.05499,2.05419,2.05499,19000000.0
2006-05-18 19:43:00,2.05516,2.05523,2.05512,2.05519,21000000.0
2006-05-18 19:44:00,2.0552,2.0552,2.05509,2.05516,21000000.0
2006-05-18 19:45:00,2.05449,2.05464,2.05412,2.05412,33000000.0
2006-05-18 19:47:00,2.05424,2.05424,2.05376,2.05376,22000000.0
2006-05-18 19:48:00,2.05412,2.0543,2.05402,2.05402,18000000.0
2006-05-18 19:49:00,2.05368,2.05452,2.05352,2.05452,27000000.0
2006-05-18 19:50:00,2.05437,2.05442,2.05434,2.05436,23000000.0
2006-05-18 19:51:00,2.05418,2.05418,2.05225,2.05417,7000000.0
2006-05-18 19:52:00,2.05396,2.05401,2.05392,2.05392,15000000.0
2006-05-18 19:54:00,2.05393,2.05396,2.05389,2.05389,9000000.0
2006-05-18 19:55:00,2.05383,2.05383,2.05354,2.0537,30000000.0
2006-05-18 19:56:00,2.05374,2.05445,2.05374,2.05445,20000000.0
2006-05-18 19:57:00,2.05459,2.0549,2.05459,2.05468,12000000.0
2006-05-18 19:58:00,2.05458,2.05473,2.05426,2.05426,13000000.0
2006-05-18 19:59:00,2.05414,2.05414,2.05377,2.05395,31000000.0
2006-05-18 20:00:00,2.05447,2.05557,2.05447,2.05557,23000000.0
2006-05-18 20:01:00,2.05538,2.0554,2.05531,2.05532,13000000.0
2006-05-18 20:02:00,2.05507,2.05534,2.05505,2.05508,20000000.0
2006-05-18 20:03:00,2.05478,2.0554,2.05478,2.0554,18000000.0
2006-05-18 20:04:00,2.05549,2.05566,2.05547,2.05555,27000000.0
2006-05-18 20:05:00,2.05547,2.0555,2.05529,2.05529,23000000.0
2006-05-18 20:06:00,2.05491,2.05539,2.05491,2.05515,13000000.0
2006-05-18 20:07:00,2.05534,2.05605,2.05534,2.05594,29000000.0
2006-05-18 20:08:00,2.05599,2.05601,2.05546,2.05546,15000000.0
2006-05-18 20:09:00,2.05526,2.05526,2.05519,2.05521,17000000.0
2006-05-18 20:10:00,2.05529,2.05579,2.05529,2.05579,8000000.0
2006-05-18 20:11:00,2.05582,2.05606,2.05574,2.05606,10000000.0
2006-05-18 20:12:00,2.05616,2.05625,2.05602,2.05602,15000000.0
2006-05-18 20:13:00,2.05595,2.05595,2.05562,2.05585,17000000.0
2006-05-18 20:14:00,2.05566,2.05575,2.05562,2.05569,15000000.0
2006-05-18 20:15:00,2.0556,2.0556,2.05529,2.05532,10000000.0
2006-05-18 20:17:00,2.05519,2.05519,2.05465,2.05491,7000000.0
2006-05-18 20:18:00,2.055,2.05506,2.05486,2.0549,24000000.0
2006-05-18 20:19:00,2.05501,2.05511,2.05472,2.05472,9000000.0
2006-05-18 20:20:00,2.05466,2.05475,2.05445,2.05452,14000000.0
2006-05-18 20:21:00,2.05458,2.05476,2.05458,2.05476,7000000.0
2006-05-18 20:22:00,2.05483,2.05494,2.05483,2.05494,12000000.0
2006-05-18 20:23:00,2.05487,2.05497,2.05474,2.05474,8000000.0
2006-05-18 20:24:00,2.05505,2.05563,2.05505,2.05523,15000000.0
2006-05-18 20:25:00,2.0551,2.05541,2.0551,2.05541,16000000.0
2006-05-18 20:26:00,2.05547,2.05564,2.05547,2.05559,22000000.0
2006-05-18 20:27:00,2.05566,2.05598,2.05566,2.05598,11000000.0
2006-05-18 20:28:00,2.05604,2.05612,2.05595,2.05595,7000000.0
2006-05-18 20:29:00,2.05581,2.056,2.05581,2.05595,20000000.0
2006-05-18 20:30:00,2.05665,2.05788,2.05665,2.05775,27000000.0
2006-05-18 20:31:00,2.05789,2.05789,2.05753,2.05765,8000000.0
2006-05-18 20:32:00,2.05803,2.05831,2.05786,2.05831,20000000.0
2006-05-18 20:33:00,2.05803,2.05803,2.0572,2.0572,14000000.0
2006-05-18 20:34:00,2.05739,2.05749,2.05717,2.05729,28000000.0
2006-05-18 20:35:00,2.05732,2.05743,2.05717,2.05717,23000000.0
2006-05-18 20:36:00,2.05686,2.0571,2.05686,2.0571,11000000.0
2006-05-18 20:37:00,2.05732,2.05747,2.05732,2.05746,7000000.0
2006-05-18 20:38:00,2.05738,2.05738,2.05669,2.05669,10000000.0
2006-05-18 20:39:00,2.05654,2.0567,2.05654,2.05667,9000000.0
2006-05-18 20:40:00,2.05686,2.0569,2.05673,2.05673,8000000.0
2006-05-18 20:41:00,2.05684,2.05684,2.05652,2.05652,8000000.0
2006-05-18 20:42:00,2.05644,2.05669,2.05644,2.0566,15000000.0
2006-05-18 20:43:00,2.05675,2.05695,2.05675,2.05695,12000000.0
2006-05-18 20:44:00,2.05691,2.057,2.05683,2.05683,7000000.0
2006-05-18 20:45:00,2.05689,2.05701,2.05678,2.05701,12000000.0
2006-05-18 20:46:00,2.05709,2.05709,2.05683,2.05702,9000000.0
2006-05-18 20:47:00,2.05728,2.05741,2.05683,2.05683,11000000.0
2006-05-18 20:48:00,2.05688,2.05701,2.05677,2.05689,11000000.0
2006-05-18 20:49:00,2.05697,2.05697,2.0565,2.0565,18000000.0
2006-05-18 20:50:00,2.05641,2.0568,2.05641,2.0568,7000000.0
2006-05-18 20:51:00,2.05728,2.0576,2.05728,2.0576,18000000.0
2006-05-18 20:52:00,2.05765,2.05765,2.05737,2.05756,15000000.0
2006-05-18 20:53:00,2.05762,2.05784,2.05762,2.05784,8000000.0
2006-05-18 20:54:00,2.05779,2.05799,2.05779,2.05795,10000000.0
2006-05-18 20:55:00,2.05787,2.05816,2.05778,2.05813,8000000.0
2006-05-18 20:56:00,2.05825,2.05901,2.05825,2.05901,8000000.0
2006-05-18 20:57:00,2.05936,2.05954,2.05912,2.05954,18000000.0
2006-05-18 20:58:00,2.05973,2.06015,2.05973,2.06015,14000000.0
2006-05-18 20:59:00,2.06004,2.06023,2.06004,2.06019,8000000.0
2006-05-18 21:00:00,2.06009,2.06011,2.05995,2.06011,7000000.0
2006-05-18 21:01:00,2.06017,2.06017,2.05996,2.06012,16000000.0
2006-05-18 21:02:00,2.06008,2.06047,2.06,2.06047,8000000.0
2006-05-18 21:03:00,2.06079,2.06116,2.06079,2.06098,13000000.0
2006-05-18 21:04:00,2.06089,2.06089,2.06072,2.06081,8000000.0
2006-05-18 21:05:00,2.06058,2.06058,2.05999,2.05999,11000000.0
2006-05-18 21:06:00,2.05991,2.05994,2.05981,2.05981,8000000.0
2006-05-18 21:07:00,2.05982,2.06011,2.05982,2.06011,7000000.0
2006-05-18 21:08:00,2.06028,2.06028,2.06019,2.06019,11000000.0
2006-05-18 21:09:00,2.06028,2.06029,2.06024,2.06024,9000000.0
2006-05-18 21:10:00,2.06006,2.06006,2.05984,2.05992,10000000.0
2006-05-18 21:11:00,2.05975,2.05975,2.05959,2.05959,8000000.0
2006-05-18 21:12:00,2.05982,2.06081,2.05846,2.05846,10000000.0
2006-05-18 21:13:00,2.0602,2.06049,2.06018,2.06049,8000000.0
2006-05-18 21:14:00,2.0607,2.06085,2.06063,2.06085,7000000.0
2006-05-18 21:15:00,2.06091,2.06094,2.06075,2.06075,11000000.0
2006-05-18 21:16:00,2.06098,2.0613,2.06098,2.0613,9000000.0
2006-05-18 21:17:00,2.0613,2.0613,2.06111,2.06128,7000000.0
2006-05-18 21:18:00,2.06113,2.06128,2.06113,2.06128,7000000.0
2006-05-18 21:19:00,2.06119,2.06119,2.06098,2.06103,8000000.0
2006-05-18 21:20:00,2.06115,2.06122,2.06114,2.06122,12000000.0
2006-05-18 21:21:00,2.06122,2.06124,2.06104,2.06117,8000000.0
2006-05-18 21:22:00,2.06115,2.06117,2.06104,2.06104,7000000.0
2006-05-18 21:23:00,2.06087,2.06106,2.06084,2.06106,10000000.0
2006-05-18 21:24:00,2.06088,2.06088,2.06064,2.06072,11000000.0
2006-05-18 21:25:00,2.06071,2.06071,2.06053,2.06063,6000000.0
2006-05-18 21:27:00,2.0605,2.06058,2.06049,2.06058,6000000.0
2006-05-18 21:28:00,2.06044,2.0605,2.06036,2.0605,20000000.0
2006-05-18 21:29:00,2.06069,2.06083,2.06061,2.06077,8000000.0
2006-05-18 21:31:00,2.0607,2.0607,2.06043,2.06043,4000000.0
2006-05-18 21:32:00,2.06038,2.06048,2.0603,2.06039,7000000.0
2006-05-18 21:33:00,2.06047,2.06047,2.06032,2.06039,6000000.0
2006-05-18 21:34:00,2.06039,2.06049,2.06039,2.06044,10000000.0
2006-05-18 21:35:00,2.06028,2.06032,2.06022,2.06032,11000000.0
2006-05-18 21:36:00,2.06037,2.0604,2.06028,2.0604,11000000.0
2006-05-18 21:37:00,2.06045,2.06046,2.06033,2.06036,11000000.0
2006-05-18 21:38:00,2.06049,2.06062,2.06017,2.06038,26000000.0
2006-05-18 21:39:00,2.06059,2.06063,2.06043,2.0605,18000000.0
2006-05-18 21:40:00,2.06042,2.06051,2.06036,2.06042,12000000.0
2006-05-18 21:41:00,2.06048,2.06048,2.06022,2.06027,7000000.0
2006-05-18 21:42:00,2.06036,2.06036,2.06025,2.06025,7000000.0
2006-05-18 21:43:00,2.06027,2.06027,2.06012,2.06017,11000000.0
2006-05-18 21:44:00,2.06017,2.06027,2.06008,2.06027,18000000.0
2006-05-18 21:45:00,2.06023,2.06033,2.06023,2.0603,7000000.0
2006-05-18 21:46:00,2.06016,2.06018,2.06009,2.06009,5000000.0
2006-05-18 21:47:00,2.05996,2.06014,2.05996,2.06014,4000000.0
2006-05-18 21:48:00,2.06021,2.06025,2.0602,2.06025,7000000.0
2006-05-18 21:49:00,2.06019,2.06019,2.06008,2.06008,8000000.0
2006-05-18 21:51:00,2.06026,2.0603,2.06015,2.06015,7000000.0
2006-05-18 21:52:00,2.05997,2.05997,2.05975,2.05983,7000000.0
2006-05-18 21:53:00,2.05976,2.05988,2.05967,2.05967,8000000.0
2006-05-18 21:54:00,2.05997,2.06002,2.05996,2.05997,9000000.0
2006-05-18 21:55:00,2.06001,2.06005,2.05993,2.05993,11000000.0
2006-05-18 21:56:00,2.05983,2.05985,2.05979,2.05985,6000000.0
2006-05-18 21:57:00,2.05969,2.05988,2.05969,2.05978,13000000.0
2006-05-18 21:58:00,2.05966,2.05968,2.05958,2.05964,6000000.0
2006-05-18 22:00:00,2.05963,2.05972,2.05958,2.05965,12000000.0
2006-05-18 22:01:00,2.0596,2.05968,2.05954,2.05968,6000000.0
2006-05-18 22:02:00,2.05955,2.05964,2.05954,2.05958,11000000.0
2006-05-18 22:03:00,2.05949,2.05959,2.05949,2.05959,9000000.0
2006-05-18 22:04:00,2.05959,2.05959,2.05937,2.05937,11000000.0
2006-05-18 22:05:00,2.05958,2.05961,2.05952,2.05954,5000000.0
2006-05-18 22:06:00,2.05939,2.05954,2.05937,2.05954,8000000.0
2006-05-18 22:08:00,2.05951,2.05952,2.05942,2.05949,6000000.0
2006-05-18 22:09:00,2.05932,2.05946,2.05929,2.05929,13000000.0
2006-05-18 22:10:00,2.05938,2.0595,2.05935,2.05935,9000000.0
2006-05-18 22:11:00,2.05953,2.0597,2.05949,2.0597,8000000.0
2006-05-18 22:12:00,2.0597,2.05981,2.0597,2.05981,15000000.0
2006-05-18 22:13:00,2.05977,2.05981,2.05977,2.05981,10000000.0
2006-05-18 22:14:00,2.05974,2.05979,2.05969,2.05973,13000000.0
2006-05-18 22:15:00,2.05976,2.05987,2.05976,2.05981,7000000.0
2006-05-18 22:16:00,2.05963,2.05973,2.0596,2.05968,8000000.0
2006-05-18 22:17:00,2.05949,2.05949,2.05935,2.05943,16000000.0
2006-05-18 22:18:00,2.05958,2.05966,2.0595,2.05966,5000000.0
2006-05-18 22:19:00,2.05968,2.05968,2.05949,2.0595,6000000.0
2006-05-18 22:20:00,2.05936,2.05973,2.05904,2.05973,7000000.0
2006-05-18 22:22:00,2.05979,2.05988,2.05974,2.05988,8000000.0
2006-05-18 22:23:00,2.05987,2.05989,2.05984,2.05989,15000000.0
2006-05-18 22:24:00,2.05979,2.05988,2.05952,2.05952,10000000.0
2006-05-18 22:25:00,2.05959,2.05984,2.05959,2.05984,5000000.0
2006-05-18 22:26:00,2.06003,2.06008,2.05985,2.06008,10000000.0
2006-05-18 22:27:00,2.06019,2.06034,2.06019,2.06029,10000000.0
2006-05-18 22:28:00,2.06039,2.06055,2.06039,2.06051,8000000.0
2006-05-18 22:29:00,2.06035,2.06038,2.06021,2.06021,7000000.0
2006-05-18 22:30:00,2.06037,2.06037,2.06034,2.06037,5000000.0
2006-05-18 22:31:00,2.06033,2.06043,2.06025,2.06025,7000000.0
2006-05-18 22:32:00,2.06032,2.06054,2.06031,2.06054,7000000.0
2006-05-18 22:33:00,2.06066,2.06077,2.06052,2.06052,6000000.0
2006-05-18 22:34:00,2.06045,2.06063,2.06032,2.06055,47000000.0
2006-05-18 22:35:00,2.06061,2.06061,2.06039,2.06052,8000000.0
2006-05-18 22:36:00,2.06047,2.06083,2.06047,2.06082,7000000.0
2006-05-18 22:37:00,2.06085,2.06123,2.06085,2.06123,28000000.0
2006-05-18 22:38:00,2.06137,2.0621,2.06137,2.0621,10000000.0
2006-05-18 22:39:00,2.06224,2.06283,2.06216,2.06283,11000000.0
2006-05-18 22:40:00,2.06372,2.06398,2.06372,2.06376,9000000.0
2006-05-18 22:41:00,2.0635,2.06355,2.0634,2.0634,16000000.0
2006-05-18 22:42:00,2.06344,2.06349,2.06339,2.0634,9000000.0
2006-05-18 22:43:00,2.06347,2.06347,2.06341,2.06345,11000000.0
2006-05-18 22:44:00,2.06346,2.06351,2.06345,2.0635,8000000.0
2006-05-18 22:45:00,2.06359,2.06372,2.06359,2.06367,12000000.0
2006-05-18 22:46:00,2.06398,2.06463,2.06398,2.06463,9000000.0
2006-05-18 22:47:00,2.06474,2.06523,2.06474,2.06523,16000000.0
2006-05-18 22:48:00,2.06503,2.06516,2.06491,2.06496,11000000.0
2006-05-18 22:49:00,2.0641,2.0641,2.06362,2.06362,12000000.0
2006-05-18 22:50:00,2.06363,2.06372,2.06361,2.06361,16000000.0
2006-05-18 22:51:00,2.06368,2.06368,2.06348,2.0635,7000000.0
2006-05-18 22:52:00,2.06347,2.0635,2.06339,2.0635,5000000.0
2006-05-18 22:53:00,2.06351,2.06356,2.06344,2.06353,8000000.0
2006-05-18 22:54:00,2.06359,2.06368,2.06353,2.06366,7000000.0
2006-05-18 22:55:00,2.06365,2.06365,2.06337,2.06337,8000000.0
2006-05-18 22:56:00,2.0633,2.06338,2.06323,2.06323,8000000.0
2006-05-18 22:57:00,2.06322,2.06329,2.063,2.0631,10000000.0
2006-05-18 22:58:00,2.06333,2.06342,2.0633,2.06336,7000000.0
2006-05-18 23:57:00,2.06348,2.06348,2.06341,2.06343,6000000.0
2006-05-18 23:58:00,2.06325,2.06339,2.06315,2.06315,8000000.0
2006-05-18 23:59:00,2.06353,2.06469,2.06353,2.06469,6000000.0
2006-05-19 00:00:00,2.06479,2.06479,2.06448,2.06463,7000000.0
2006-05-19 00:01:00,2.06491,2.06512,2.06491,2.06512,8000000.0
2006-05-19 00:02:00,2.06499,2.06499,2.06457,2.06467,9000000.0
2006-05-19 00:03:00,2.0652,2.0652,2.06505,2.06512,5000000.0
2006-05-19 00:04:00,2.06478,2.0648,2.0647,2.06479,10000000.0
2006-05-19 00:05:00,2.06509,2.06509,2.06463,2.06471,9000000.0
2006-05-19 00:06:00,2.06474,2.06482,2.06469,2.06477,8000000.0
2006-05-19 00:07:00,2.06482,2.06492,2.06469,2.06491,9000000.0
2006-05-19 00:08:00,2.06467,2.06469,2.06456,2.06456,8000000.0
2006-05-19 00:09:00,2.06462,2.0648,2.06462,2.06475,9000000.0
2006-05-19 00:13:00,2.06446,2.06451,2.06444,2.06444,8000000.0
2006-05-19 00:14:00,2.06446,2.06465,2.06446,2.06461,7000000.0
2006-05-19 00:15:00,2.06469,2.06487,2.06444,2.06487,10000000.0
2006-05-19 00:16:00,2.06471,2.06481,2.06471,2.06481,9000000.0
2006-05-19 00:18:00,2.06489,2.06489,2.06474,2.06474,8000000.0
2006-05-19 00:23:00,2.0649,2.06491,2.06473,2.06481,7000000.0
2006-05-19 00:24:00,2.06451,2.06465,2.06446,2.06447,8000000.0
2006-05-19 00:26:00,2.06459,2.06459,2.06431,2.06459,7000000.0
2006-05-19 00:27:00,2.06433,2.06433,2.06421,2.06421,10000000.0
2006-05-19 00:29:00,2.06442,2.06448,2.06438,2.06443,6000000.0
2006-05-19 00:30:00,2.06437,2.06444,2.06425,2.0644,7000000.0
2006-05-19 00:31:00,2.06412,2.06412,2.06397,2.06399,7000000.0
2006-05-19 00:32:00,2.06398,2.06406,2.0637,2.06387,7000000.0
2006-05-19 00:33:00,2.06378,2.06378,2.06354,2.06358,7000000.0
2006-05-19 00:34:00,2.06335,2.06335,2.06311,2.06311,7000000.0
2006-05-19 00:35:00,2.06303,2.06324,2.06303,2.06324,6000000.0
2006-05-19 00:36:00,2.06337,2.06344,2.06332,2.06344,5000000.0
2006-05-19 00:37:00,2.0634,2.06344,2.06324,2.06334,6000000.0
2006-05-19 00:39:00,2.0632,2.06324,2.06308,2.06316,10000000.0
2006-05-19 00:40:00,2.06296,2.06319,2.06296,2.06318,7000000.0
2006-05-19 00:41:00,2.06309,2.06309,2.063,2.06304,6000000.0
2006-05-19 00:42:00,2.06298,2.06321,2.06286,2.06321,8000000.0
2006-05-19 00:43:00,2.06319,2.06319,2.06285,2.06309,8000000.0
2006-05-19 00:44:00,2.06331,2.06358,2.06293,2.06349,11000000.0
2006-05-19 00:45:00,2.06357,2.06369,2.06353,2.06365,7000000.0
2006-05-19 00:46:00,2.06362,2.06362,2.06347,2.06357,10000000.0
2006-05-19 00:47:00,2.06355,2.06369,2.06353,2.06363,7000000.0
2006-05-19 00:48:00,2.06356,2.06356,2.0634,2.06351,8000000.0
2006-05-19 00:49:00,2.06353,2.06361,2.06339,2.06354,5000000.0
2006-05-19 00:51:00,2.06363,2.06369,2.06357,2.06368,5000000.0
2006-05-19 00:53:00,2.06384,2.06403,2.06381,2.06403,11000000.0
2006-05-19 00:55:00,2.06398,2.06407,2.06391,2.064,7000000.0
2006-05-19 00:56:00,2.06407,2.06411,2.0638,2.06386,6000000.0
2006-05-19 00:57:00,2.06383,2.0639,2.06377,2.06387,8000000.0
2006-05-19 00:58:00,2.06399,2.06401,2.06378,2.06378,10000000.0
2006-05-19 01:00:00,2.06389,2.0639,2.06376,2.06376,19000000.0
2006-05-19 01:01:00,2.06352,2.06352,2.06317,2.06326,12000000.0
2006-05-19 01:02:00,2.06341,2.06521,2.06341,2.06521,8000000.0
2006-05-19 01:03:00,2.06538,2.06538,2.06475,2.06475,7000000.0
2006-05-19 01:04:00,2.06469,2.06519,2.06469,2.06502,8000000.0
2006-05-19 01:05:00,2.06516,2.06545,2.06516,2.06539,7000000.0
2006-05-19 01:06:00,2.06585,2.06585,2.06572,2.06582,8000000.0
2006-05-19 01:07:00,2.06576,2.06585,2.06573,2.06584,11000000.0
2006-05-19 01:08:00,2.06596,2.06601,2.06578,2.06588,10000000.0
2006-05-19 01:09:00,2.06587,2.06587,2.06556,2.06578,8000000.0
2006-05-19 01:10:00,2.06582,2.06589,2.06564,2.06589,10000000.0
2006-05-19 01:11:00,2.06584,2.0659,2.06568,2.06569,11000000.0
2006-05-19 01:12:00,2.0657,2.0657,2.0653,2.0653,8000000.0
2006-05-19 01:13:00,2.06527,2.06528,2.06512,2.06512,8000000.0
2006-05-19 01:14:00,2.06523,2.06568,2.06523,2.06568,10000000.0
2006-05-19 01:16:00,2.06579,2.06591,2.06574,2.06591,8000000.0
2006-05-19 01:17:00,2.06603,2.06623,2.06585,2.06585,11000000.0
2006-05-19 01:18:00,2.06609,2.06644,2.06596,2.06644,10000000.0
2006-05-19 01:19:00,2.06639,2.06652,2.06635,2.06635,11000000.0
2006-05-19 01:20:00,2.06631,2.06664,2.06626,2.06662,13000000.0
2006-05-19 01:21:00,2.06682,2.06682,2.06653,2.06653,7000000.0
2006-05-19 01:22:00,2.06636,2.06656,2.06636,2.06656,7000000.0
2006-05-19 01:23:00,2.06663,2.06684,2.06663,2.06684,8000000.0
2006-05-19 01:24:00,2.06704,2.06726,2.06704,2.06711,7000000.0
2006-05-19 01:25:00,2.06704,2.06706,2.06691,2.067,8000000.0
2006-05-19 01:26:00,2.06685,2.06689,2.0668,2.06681,14000000.0
2006-05-19 01:28:00,2.06675,2.0674,2.06675,2.0674,9000000.0
2006-05-19 01:29:00,2.06713,2.06719,2.06648,2.06648,10000000.0
2006-05-19 01:30:00,2.06645,2.06661,2.06641,2.06659,10000000.0
2006-05-19 01:31:00,2.06646,2.06646,2.06606,2.06622,7000000.0
2006-05-19 01:32:00,2.06625,2.06626,2.06611,2.06616,18000000.0
2006-05-19 01:33:00,2.06609,2.06609,2.06576,2.06576,6000000.0
2006-05-19 01:34:00,2.06565,2.066,2.06565,2.066,16000000.0
2006-05-19 01:35:00,2.06597,2.06602,2.06587,2.06602,8000000.0
2006-05-19 01:36:00,2.06611,2.06633,2.06604,2.06633,9000000.0
2006-05-19 01:38:00,2.06612,2.06612,2.06606,2.06608,12000000.0
2006-05-19 01:39:00,2.06606,2.06606,2.06597,2.06597,12000000.0
2006-05-19 01:40:00,2.06592,2.06592,2.06524,2.06524,7000000.0
2006-05-19 01:41:00,2.06521,2.06554,2.06521,2.06554,11000000.0
2006-05-19 01:42:00,2.06531,2.06554,2.06531,2.06554,7000000.0
2006-05-19 01:43:00,2.06558,2.06558,2.06521,2.06531,8000000.0
2006-05-19 01:44:00,2.06531,2.06537,2.06531,2.06535,7000000.0
2006-05-19 01:45:00,2.06542,2.06544,2.06533,2.06537,7000000.0
2006-05-19 01:46:00,2.0653,2.0653,2.06515,2.06526,7000000.0
2006-05-19 01:47:00,2.06508,2.06508,2.06495,2.06498,14000000.0
2006-05-19 01:48:00,2.06503,2.06508,2.06494,2.06494,7000000.0
2006-05-19 01:49:00,2.06466,2.06466,2.06418,2.06418,8000000.0
2006-05-19 01:50:00,2.06415,2.06428,2.06405,2.06405,10000000.0
2006-05-19 01:51:00,2.06417,2.06461,2.06417,2.0645,16000000.0
2006-05-19 01:52:00,2.06451,2.06525,2.06451,2.06525,13000000.0
2006-05-19 01:53:00,2.06467,2.06467,2.06401,2.06401,7000000.0
2006-05-19 01:54:00,2.06416,2.06457,2.06416,2.06457,9000000.0
2006-05-19 01:55:00,2.06412,2.06415,2.06383,2.06405,11000000.0
2006-05-19 01:56:00,2.06433,2.06433,2.06381,2.0642,17000000.0
2006-05-19 01:57:00,2.06418,2.06421,2.06413,2.06414,13000000.0
2006-05-19 01:58:00,2.06397,2.06406,2.06381,2.06381,10000000.0
2006-05-19 01:59:00,2.06381,2.06381,2.06355,2.06377,7000000.0
2006-05-19 02:00:00,2.06391,2.06428,2.06391,2.06428,10000000.0
2006-05-19 02:01:00,2.06423,2.06425,2.0637,2.0637,8000000.0
2006-05-19 02:02:00,2.06349,2.06376,2.06335,2.06376,7000000.0
2006-05-19 02:03:00,2.06317,2.06317,2.06092,2.06288,10000000.0
2006-05-19 02:04:00,2.06277,2.06277,2.06267,2.06274,7000000.0
2006-05-19 02:05:00,2.06272,2.06308,2.06272,2.06308,10000000.0
2006-05-19 02:06:00,2.06305,2.06305,2.06264,2.06264,10000000.0
2006-05-19 02:07:00,2.06273,2.06331,2.06273,2.0632,8000000.0
2006-05-19 02:08:00,2.06343,2.0647,2.06343,2.0645,8000000.0
2006-05-19 02:09:00,2.06429,2.06434,2.06412,2.06418,7000000.0
2006-05-19 02:10:00,2.06387,2.06387,2.06353,2.06363,9000000.0
2006-05-19 02:11:00,2.06347,2.06377,2.0634,2.06377,8000000.0
2006-05-19 02:12:00,2.06363,2.06434,2.06363,2.06434,8000000.0
2006-05-19 02:13:00,2.06456,2.06456,2.06436,2.06455,7000000.0
2006-05-19 02:14:00,2.06423,2.06426,2.06396,2.06396,9000000.0
2006-05-19 02:16:00,2.06395,2.06395,2.06379,2.06379,8000000.0
2006-05-19 02:17:00,2.06379,2.06386,2.06378,2.06383,6000000.0
2006-05-19 02:18:00,2.06364,2.06406,2.06364,2.06402,7000000.0
2006-05-19 02:19:00,2.06409,2.06443,2.06406,2.06443,11000000.0
2006-05-19 02:20:00,2.06419,2.06426,2.06399,2.06426,6000000.0
2006-05-19 02:21:00,2.06413,2.0642,2.06407,2.06409,7000000.0
2006-05-19 02:22:00,2.06408,2.06408,2.06359,2.06359,8000000.0
2006-05-19 02:23:00,2.06362,2.06401,2.06347,2.06401,10000000.0
2006-05-19 02:24:00,2.06371,2.06371,2.0635,2.0635,11000000.0
2006-05-19 02:26:00,2.06352,2.06366,2.06352,2.06366,8000000.0
2006-05-19 02:27:00,2.06357,2.06359,2.06339,2.06348,9000000.0
2006-05-19 02:28:00,2.06356,2.06356,2.06341,2.06352,10000000.0
2006-05-19 02:29:00,2.06337,2.06337,2.0631,2.06322,7000000.0
2006-05-19 02:30:00,2.06296,2.06298,2.06277,2.06285,9000000.0
2006-05-19 02:31:00,2.06329,2.06353,2.06329,2.06338,8000000.0
2006-05-19 02:32:00,2.06332,2.06333,2.06317,2.06317,8000000.0
2006-05-19 02:33:00,2.06313,2.06374,2.06313,2.06366,8000000.0
2006-05-19 02:34:00,2.06353,2.06357,2.06337,2.06343,7000000.0
2006-05-19 02:35:00,2.06331,2.06345,2.06331,2.06338,11000000.0
2006-05-19 02:36:00,2.06318,2.06355,2.06318,2.06328,7000000.0
2006-05-19 02:37:00,2.06312,2.06312,2.06285,2.06297,7000000.0
2006-05-19 02:38:00,2.06283,2.06302,2.06283,2.06301,7000000.0
2006-05-19 02:39:00,2.06272,2.06272,2.06228,2.06228,8000000.0
2006-05-19 02:40:00,2.06229,2.06235,2.06174,2.06174,7000000.0
2006-05-19 02:41:00,2.06154,2.06157,2.06147,2.06149,8000000.0
2006-05-19 02:42:00,2.0617,2.06191,2.0617,2.06191,4000000.0
2006-05-19 02:43:00,2.062,2.06204,2.0619,2.06195,9000000.0
2006-05-19 02:44:00,2.0619,2.06204,2.0619,2.06201,7000000.0
2006-05-19 02:45:00,2.06216,2.06216,2.06201,2.06211,8000000.0
2006-05-19 02:46:00,2.06194,2.06211,2.06191,2.06211,8000000.0
2006-05-19 02:47:00,2.062,2.062,2.06169,2.06176,9000000.0
2006-05-19 02:48:00,2.06174,2.06182,2.06173,2.06177,8000000.0
2006-05-19 02:49:00,2.06166,2.06178,2.06157,2.06176,11000000.0
2006-05-19 02:50:00,2.06171,2.06176,2.06164,2.0617,7000000.0
2006-05-19 02:51:00,2.06163,2.06163,2.06134,2.0616,8000000.0
2006-05-19 02:52:00,2.06162,2.06172,2.06135,2.06172,6000000.0
2006-05-19 02:53:00,2.06173,2.0618,2.06173,2.06176,8000000.0
2006-05-19 02:54:00,2.06175,2.06196,2.06175,2.06196,8000000.0
2006-05-19 02:55:00,2.06236,2.06237,2.06209,2.06215,8000000.0
2006-05-19 02:56:00,2.0622,2.0622,2.0621,2.06212,7000000.0
2006-05-19 02:57:00,2.06217,2.06222,2.06196,2.06222,8000000.0
2006-05-19 02:58:00,2.06247,2.06262,2.06247,2.06261,6000000.0
2006-05-19 02:59:00,2.06275,2.06275,2.06246,2.06261,9000000.0
2006-05-19 03:00:00,2.06265,2.06273,2.06256,2.06257,6000000.0
2006-05-19 03:01:00,2.06252,2.06268,2.06251,2.06257,8000000.0
2006-05-19 03:02:00,2.06277,2.06303,2.06269,2.06295,11000000.0
2006-05-19 03:03:00,2.06302,2.06332,2.063,2.06329,7000000.0
2006-05-19 03:04:00,2.06312,2.06343,2.06283,2.06341,7000000.0
2006-05-19 03:05:00,2.06335,2.06335,2.0629,2.0629,8000000.0
2006-05-19 03:06:00,2.06264,2.06283,2.06254,2.06272,8000000.0
2006-05-19 03:07:00,2.06262,2.06263,2.0623,2.0623,8000000.0
2006-05-19 03:08:00,2.06235,2.0628,2.06235,2.0628,5000000.0
2006-05-19 03:09:00,2.06295,2.06295,2.06279,2.06283,8000000.0
2006-05-19 03:10:00,2.06278,2.0628,2.06263,2.06263,7000000.0
2006-05-19 03:11:00,2.06254,2.063,2.06253,2.063,10000000.0
2006-05-19 03:12:00,2.06309,2.06312,2.06297,2.06298,7000000.0
2006-05-19 03:13:00,2.06286,2.06286,2.06235,2.06271,11000000.0
2006-05-19 03:14:00,2.06319,2.06343,2.06319,2.06339,11000000.0
2006-05-19 03:15:00,2.06357,2.06357,2.06329,2.06329,7000000.0
2006-05-19 03:16:00,2.06325,2.06351,2.06306,2.06351,7000000.0
2006-05-19 03:17:00,2.06353,2.06362,2.06306,2.06356,11000000.0
2006-05-19 03:18:00,2.06351,2.06362,2.06347,2.06349,10000000.0
2006-05-19 03:19:00,2.06328,2.06328,2.06289,2.06292,6000000.0
2006-05-19 03:20:00,2.06281,2.06281,2.06263,2.06263,7000000.0
2006-05-19 03:21:00,2.06259,2.06259,2.06222,2.06254,7000000.0
2006-05-19 03:22:00,2.06263,2.06267,2.06254,2.06259,7000000.0
2006-05-19 03:23:00,2.06266,2.06273,2.06245,2.06266,7000000.0
2006-05-19 03:24:00,2.06265,2.0627,2.06079,2.06264,8000000.0
2006-05-19 03:25:00,2.06261,2.06284,2.06258,2.06284,8000000.0
2006-05-19 03:26:00,2.06269,2.0628,2.0626,2.0626,11000000.0
2006-05-19 03:28:00,2.06242,2.06266,2.06238,2.06266,10000000.0
2006-05-19 03:29:00,2.06297,2.06297,2.06246,2.06257,11000000.0
2006-05-19 03:30:00,2.06268,2.06273,2.06259,2.06273,7000000.0
2006-05-19 03:31:00,2.06271,2.06295,2.06271,2.06295,9000000.0
2006-05-19 03:32:00,2.06293,2.06293,2.06249,2.06249,6000000.0
2006-05-19 03:33:00,2.0623,2.06245,2.0623,2.06239,7000000.0
2006-05-19 03:34:00,2.06238,2.06297,2.06235,2.06297,8000000.0
2006-05-19 03:35:00,2.06252,2.06275,2.06252,2.06273,10000000.0
2006-05-19 03:36:00,2.06269,2.06269,2.06256,2.06259,5000000.0
2006-05-19 03:37:00,2.06262,2.0627,2.06262,2.0627,9000000.0
2006-05-19 03:38:00,2.06269,2.06269,2.06228,2.06235,7000000.0
2006-05-19 03:39:00,2.06222,2.06231,2.06215,2.06215,8000000.0
2006-05-19 03:40:00,2.06244,2.0626,2.06244,2.0626,3000000.0
2006-05-19 03:41:00,2.06264,2.06268,2.06251,2.06268,10000000.0
2006-05-19 03:43:00,2.06288,2.06299,2.06285,2.0629,8000000.0
2006-05-19 03:44:00,2.06297,2.06302,2.06289,2.06302,5000000.0
2006-05-19 03:45:00,2.06306,2.06306,2.06228,2.06228,8000000.0
2006-05-19 03:46:00,2.06205,2.06279,2.06205,2.06279,7000000.0
2006-05-19 03:47:00,2.06341,2.06355,2.06313,2.06313,7000000.0
2006-05-19 03:48:00,2.06289,2.06289,2.06262,2.06266,4000000.0
2006-05-19 03:49:00,2.06251,2.06266,2.06244,2.06266,8000000.0
2006-05-19 03:50:00,2.06264,2.06264,2.06232,2.06239,8000000.0
2006-05-19 03:51:00,2.06248,2.06301,2.06247,2.06301,9000000.0
2006-05-19 03:52:00,2.06289,2.06329,2.06289,2.06329,8000000.0
2006-05-19 03:53:00,2.06352,2.06396,2.06352,2.06396,10000000.0
2006-05-19 03:54:00,2.06381,2.06414,2.06381,2.06398,7000000.0
2006-05-19 03:55:00,2.0639,2.06424,2.06387,2.06424,7000000.0
2006-05-19 03:56:00,2.06422,2.06422,2.06362,2.06365,7000000.0
2006-05-19 03:57:00,2.06348,2.06382,2.06348,2.06363,8000000.0
2006-05-19 03:58:00,2.06353,2.06365,2.06177,2.06356,7000000.0
2006-05-19 03:59:00,2.06371,2.06383,2.06362,2.06362,7000000.0
2006-05-19 04:00:00,2.06382,2.06397,2.06365,2.06378,6000000.0
2006-05-19 04:01:00,2.06336,2.06344,2.06329,2.06344,7000000.0
2006-05-19 04:02:00,2.06331,2.0634,2.06328,2.06332,8000000.0
2006-05-19 04:03:00,2.06323,2.06339,2.06323,2.06328,8000000.0
2006-05-19 04:04:00,2.06296,2.06296,2.06113,2.06228,8000000.0
2006-05-19 04:05:00,2.06267,2.06312,2.06267,2.06306,8000000.0
2006-05-19 04:06:00,2.06285,2.06285,2.06233,2.0626,9000000.0
2006-05-19 04:07:00,2.0625,2.06252,2.06229,2.06237,11000000.0
2006-05-19 04:08:00,2.06257,2.06258,2.06253,2.06258,6000000.0
2006-05-19 04:09:00,2.06262,2.06289,2.06262,2.06289,7000000.0
2006-05-19 04:10:00,2.06278,2.06299,2.06278,2.06289,8000000.0
2006-05-19 04:11:00,2.06262,2.06282,2.06262,2.06282,7000000.0
2006-05-19 04:12:00,2.06307,2.0632,2.06306,2.06314,7000000.0
2006-05-19 04:13:00,2.06312,2.06326,2.06305,2.06305,8000000.0
2006-05-19 04:14:00,2.06316,2.06331,2.06307,2.06319,7000000.0
2006-05-19 04:15:00,2.0633,2.06352,2.06302,2.06302,7000000.0
2006-05-19 04:16:00,2.06334,2.06357,2.06328,2.06328,8000000.0
2006-05-19 04:17:00,2.06353,2.06353,2.06323,2.06338,7000000.0
2006-05-19 04:18:00,2.06333,2.0634,2.06326,2.06336,8000000.0
2006-05-19 04:19:00,2.06361,2.06383,2.06356,2.06383,8000000.0
2006-05-19 04:20:00,2.06378,2.06391,2.06353,2.06391,10000000.0
2006-05-19 04:21:00,2.0639,2.0639,2.06364,2.06368,8000000.0
2006-05-19 04:23:00,2.06392,2.06396,2.06384,2.06396,7000000.0
2006-05-19 04:24:00,2.06393,2.06401,2.06393,2.06396,9000000.0
2006-05-19 04:25:00,2.06388,2.06388,2.06353,2.06353,7000000.0
2006-05-19 04:27:00,2.06353,2.06363,2.0635,2.06362,8000000.0
2006-05-19 04:29:00,2.06353,2.06363,2.06344,2.06355,8000000.0
2006-05-19 04:31:00,2.06355,2.06361,2.06345,2.06348,10000000.0
2006-05-19 04:32:00,2.06331,2.06339,2.06285,2.06339,9000000.0
2006-05-19 04:33:00,2.06352,2.06374,2.06345,2.06345,8000000.0
2006-05-19 04:36:00,2.06351,2.0636,2.06351,2.06351,6000000.0
2006-05-19 04:37:00,2.06355,2.06355,2.06341,2.06341,11000000.0
2006-05-19 04:39:00,2.06358,2.06358,2.06341,2.06358,9000000.0
2006-05-19 04:40:00,2.06371,2.06377,2.06366,2.06368,9000000.0
2006-05-19 04:41:00,2.06372,2.06375,2.06363,2.0637,8000000.0
2006-05-19 04:42:00,2.06364,2.06401,2.06364,2.06399,7000000.0
2006-05-19 04:43:00,2.06399,2.06431,2.06383,2.06394,11000000.0
2006-05-19 04:44:00,2.0642,2.06446,2.06416,2.06421,9000000.0
2006-05-19 04:45:00,2.06405,2.06408,2.06387,2.06408,8000000.0
2006-05-19 04:46:00,2.06399,2.06399,2.06374,2.06378,6000000.0
2006-05-19 04:47:00,2.06373,2.06373,2.06366,2.06373,7000000.0
2006-05-19 04:49:00,2.06394,2.06511,2.06394,2.06511,11000000.0
2006-05-19 04:50:00,2.06517,2.06517,2.06455,2.06455,4000000.0
2006-05-19 04:52:00,2.06436,2.06477,2.06436,2.0646,10000000.0
2006-05-19 04:53:00,2.06459,2.06508,2.06459,2.06467,9000000.0
2006-05-19 04:54:00,2.06506,2.06526,2.06505,2.06516,7000000.0
2006-05-19 04:55:00,2.06492,2.06492,2.06481,2.06484,8000000.0
2006-05-19 04:56:00,2.06466,2.06481,2.06466,2.06476,7000000.0
2006-05-19 04:57:00,2.06477,2.06488,2.06444,2.06444,8000000.0
2006-05-19 04:58:00,2.06443,2.06443,2.06408,2.06409,8000000.0
2006-05-19 04:59:00,2.06411,2.06411,2.06405,2.06411,8000000.0
2006-05-19 05:00:00,2.064,2.06411,2.06398,2.06407,7000000.0
2006-05-19 05:01:00,2.0642,2.0642,2.06398,2.06404,7000000.0
2006-05-19 05:02:00,2.06409,2.06415,2.06394,2.06415,7000000.0
2006-05-19 05:03:00,2.06416,2.06421,2.06411,2.06417,7000000.0
2006-05-19 05:04:00,2.06393,2.0642,2.06393,2.06415,7000000.0
2006-05-19 05:05:00,2.06407,2.06432,2.06407,2.06428,8000000.0
2006-05-19 05:06:00,2.06395,2.06406,2.06351,2.06351,8000000.0
2006-05-19 05:08:00,2.06346,2.06365,2.06343,2.06343,10000000.0
2006-05-19 05:09:00,2.06312,2.06312,2.06282,2.06282,7000000.0
2006-05-19 05:11:00,2.06273,2.06284,2.06256,2.06273,8000000.0
2006-05-19 05:12:00,2.06272,2.0628,2.06268,2.06275,11000000.0
2006-05-19 05:13:00,2.06274,2.06274,2.06248,2.06248,8000000.0
2006-05-19 05:14:00,2.06257,2.06269,2.06234,2.06269,11000000.0
2006-05-19 05:15:00,2.06333,2.0635,2.06333,2.06337,11000000.0
2006-05-19 05:16:00,2.06349,2.06349,2.06333,2.06333,9000000.0
2006-05-19 05:17:00,2.06325,2.06339,2.06314,2.06314,8000000.0
2006-05-19 05:18:00,2.06289,2.06298,2.06277,2.06298,8000000.0
2006-05-19 05:19:00,2.06302,2.06302,2.06285,2.06294,7000000.0
2006-05-19 05:20:00,2.06282,2.06282,2.06268,2.0628,10000000.0
2006-05-19 05:21:00,2.0628,2.06307,2.0628,2.06303,8000000.0
2006-05-19 05:23:00,2.06325,2.06362,2.06325,2.06357,10000000.0
2006-05-19 05:24:00,2.06361,2.06369,2.0634,2.06358,7000000.0
2006-05-19 05:27:00,2.06361,2.06371,2.0635,2.06364,8000000.0
2006-05-19 05:31:00,2.06367,2.06367,2.06344,2.06349,8000000.0
2006-05-19 05:32:00,2.06333,2.06333,2.06304,2.06313,8000000.0
2006-05-19 05:34:00,2.06304,2.06304,2.06279,2.06279,5000000.0
2006-05-19 05:35:00,2.06288,2.06316,2.06274,2.06274,7000000.0
2006-05-19 05:36:00,2.06257,2.06301,2.06257,2.063,11000000.0
2006-05-19 05:37:00,2.06292,2.06292,2.06281,2.06291,7000000.0
2006-05-19 05:38:00,2.06283,2.06283,2.06255,2.06255,6000000.0
2006-05-19 05:39:00,2.0626,2.06302,2.06246,2.06302,7000000.0
2006-05-19 05:40:00,2.06286,2.06286,2.06249,2.06249,8000000.0
2006-05-19 05:41:00,2.06193,2.06202,2.06188,2.06201,8000000.0
2006-05-19 05:42:00,2.06245,2.06245,2.06209,2.06209,7000000.0
2006-05-19 05:43:00,2.06207,2.06213,2.06189,2.06201,9000000.0
2006-05-19 05:44:00,2.06215,2.06218,2.06139,2.06151,8000000.0
2006-05-19 05:45:00,2.0618,2.06231,2.06177,2.06231,11000000.0
2006-05-19 05:46:00,2.06224,2.06227,2.06169,2.06169,5000000.0
2006-05-19 05:47:00,2.06149,2.06149,2.06115,2.06115,8000000.0
2006-05-19 05:48:00,2.06117,2.06136,2.06059,2.06059,7000000.0
2006-05-19 05:49:00,2.06023,2.06049,2.06023,2.06042,8000000.0
2006-05-19 05:50:00,2.06067,2.06113,2.06067,2.06085,9000000.0
2006-05-19 05:51:00,2.06061,2.06082,2.06061,2.06066,8000000.0
2006-05-19 05:52:00,2.06059,2.061,2.06059,2.061,8000000.0
2006-05-19 05:53:00,2.06093,2.06095,2.06085,2.06092,7000000.0
2006-05-19 05:54:00,2.06096,2.06102,2.06093,2.06102,10000000.0
2006-05-19 05:56:00,2.06074,2.06074,2.06051,2.06057,5000000.0
2006-05-19 05:57:00,2.06048,2.06063,2.06045,2.06063,8000000.0
2006-05-19 05:58:00,2.06052,2.06074,2.06026,2.06074,9000000.0
2006-05-19 05:59:00,2.06085,2.06109,2.06085,2.06101,10000000.0
2006-05-19 06:00:00,2.06086,2.06129,2.06086,2.06118,8000000.0
2006-05-19 06:01:00,2.06025,2.06037,2.06015,2.06015,7000000.0
2006-05-19 06:02:00,2.06025,2.06034,2.06018,2.06018,7000000.0
2006-05-19 06:03:00,2.06027,2.06035,2.06017,2.06027,8000000.0
2006-05-19 06:04:00,2.0601,2.0601,2.05968,2.05976,7000000.0
2006-05-19 06:05:00,2.0595,2.05988,2.0595,2.05988,7000000.0
2006-05-19 06:06:00,2.05977,2.0598,2.05977,2.0598,5000000.0
2006-05-19 06:08:00,2.06015,2.0603,2.06008,2.0603,6000000.0
2006-05-19 06:09:00,2.06036,2.06036,2.06018,2.06022,8000000.0
2006-05-19 06:10:00,2.06018,2.06018,2.05994,2.05994,8000000.0
2006-05-19 06:11:00,2.06004,2.06029,2.06004,2.06014,8000000.0
2006-05-19 06:12:00,2.05998,2.05998,2.05942,2.05949,8000000.0
2006-05-19 06:13:00,2.05979,2.05999,2.05979,2.05999,8000000.0
2006-05-19 06:16:00,2.06009,2.06015,2.06009,2.06015,5000000.0
2006-05-19 06:17:00,2.05999,2.0604,2.05999,2.0604,7000000.0
2006-05-19 06:18:00,2.0603,2.0604,2.05996,2.0604,9000000.0
2006-05-19 06:19:00,2.06037,2.06037,2.05972,2.05972,7000000.0
2006-05-19 06:20:00,2.05975,2.05988,2.05967,2.05982,7000000.0
2006-05-19 06:21:00,2.05961,2.05966,2.05948,2.0596,8000000.0
2006-05-19 06:22:00,2.05955,2.05955,2.05928,2.05938,8000000.0
2006-05-19 06:23:00,2.0596,2.05998,2.05959,2.05992,8000000.0
2006-05-19 06:25:00,2.06004,2.06005,2.05991,2.06004,11000000.0
2006-05-19 06:26:00,2.06008,2.06024,2.05996,2.06012,11000000.0
2006-05-19 06:27:00,2.06017,2.06027,2.06017,2.06024,7000000.0
2006-05-19 06:28:00,2.06035,2.06047,2.06034,2.06047,8000000.0
2006-05-19 06:29:00,2.06057,2.06059,2.06047,2.06057,8000000.0
2006-05-19 06:30:00,2.06051,2.06051,2.05998,2.05998,8000000.0
2006-05-19 06:31:00,2.05988,2.05988,2.05967,2.05982,7000000.0
2006-05-19 06:32:00,2.05982,2.06021,2.05982,2.06015,6000000.0
2006-05-19 06:33:00,2.06025,2.06038,2.06024,2.06035,7000000.0
2006-05-19 06:34:00,2.06033,2.06033,2.06012,2.06012,7000000.0
2006-05-19 06:35:00,2.06022,2.0603,2.06015,2.0602,11000000.0
2006-05-19 06:36:00,2.06023,2.0605,2.06023,2.06037,5000000.0
2006-05-19 06:37:00,2.06057,2.06059,2.06033,2.06059,10000000.0
2006-05-19 06:38:00,2.06051,2.06051,2.06039,2.0604,3000000.0
2006-05-19 06:39:00,2.06034,2.06052,2.06028,2.06052,11000000.0
2006-05-19 06:40:00,2.06068,2.06079,2.06055,2.06055,7000000.0
2006-05-19 06:41:00,2.06065,2.06067,2.06043,2.06043,7000000.0
2006-05-19 06:42:00,2.06046,2.06046,2.06035,2.06037,5000000.0
2006-05-19 06:43:00,2.06035,2.06057,2.06035,2.06057,7000000.0
2006-05-19 06:44:00,2.06062,2.06062,2.06044,2.06048,8000000.0
2006-05-19 06:45:00,2.06052,2.06055,2.0604,2.06055,8000000.0
2006-05-19 06:46:00,2.06071,2.06125,2.06071,2.06125,10000000.0
2006-05-19 06:47:00,2.0614,2.06147,2.06136,2.06137,8000000.0
2006-05-19 06:49:00,2.06143,2.06158,2.06139,2.06158,8000000.0
2006-05-19 06:50:00,2.06168,2.06172,2.06159,2.06167,5000000.0
2006-05-19 06:51:00,2.06128,2.06128,2.0611,2.06115,10000000.0
2006-05-19 06:52:00,2.06129,2.06161,2.06122,2.06161,8000000.0
2006-05-19 06:53:00,2.06162,2.06185,2.06162,2.06173,8000000.0
2006-05-19 06:54:00,2.06199,2.06211,2.06181,2.06181,7000000.0
2006-05-19 06:55:00,2.06208,2.06213,2.06176,2.06177,7000000.0
2006-05-19 06:56:00,2.0617,2.06178,2.06167,2.06178,4000000.0
2006-05-19 06:57:00,2.06179,2.06183,2.06169,2.06169,7000000.0
2006-05-19 06:58:00,2.06167,2.06169,2.06149,2.06168,7000000.0
2006-05-19 06:59:00,2.0621,2.0621,2.06193,2.06207,7000000.0
2006-05-19 07:00:00,2.06201,2.06201,2.06148,2.06148,7000000.0
2006-05-19 07:01:00,2.06102,2.06102,2.06082,2.06097,7000000.0
2006-05-19 07:03:00,2.0609,2.06104,2.0609,2.06104,7000000.0
2006-05-19 07:04:00,2.06108,2.06124,2.06077,2.06077,8000000.0
2006-05-19 07:05:00,2.06066,2.06078,2.06065,2.06078,11000000.0
2006-05-19 07:06:00,2.06035,2.06073,2.06035,2.06067,11000000.0
2006-05-19 07:07:00,2.06073,2.06091,2.06073,2.06091,11000000.0
2006-05-19 07:08:00,2.061,2.06105,2.06086,2.06105,9000000.0
2006-05-19 07:09:00,2.06104,2.06104,2.06082,2.06103,8000000.0
2006-05-19 07:10:00,2.06086,2.06096,2.0608,2.0608,7000000.0
2006-05-19 07:11:00,2.06075,2.06075,2.06021,2.06026,10000000.0
2006-05-19 07:12:00,2.06012,2.06019,2.05986,2.05986,7000000.0
2006-05-19 07:13:00,2.05972,2.05988,2.05972,2.05977,8000000.0
2006-05-19 07:14:00,2.05977,2.06001,2.05977,2.05991,7000000.0
2006-05-19 07:15:00,2.05992,2.06007,2.05988,2.06004,10000000.0
2006-05-19 07:16:00,2.06016,2.06057,2.06016,2.06057,8000000.0
2006-05-19 07:17:00,2.06043,2.06067,2.06043,2.06054,11000000.0
2006-05-19 07:18:00,2.06048,2.06052,2.0604,2.06044,8000000.0
2006-05-19 07:19:00,2.06035,2.06035,2.06005,2.06005,8000000.0
2006-05-19 07:20:00,2.05997,2.06007,2.05973,2.06007,9000000.0
2006-05-19 07:21:00,2.05998,2.05999,2.05984,2.05992,10000000.0
2006-05-19 07:22:00,2.05985,2.05996,2.05978,2.05995,11000000.0
2006-05-19 07:23:00,2.05998,2.05998,2.05971,2.05991,7000000.0
2006-05-19 07:24:00,2.0599,2.0599,2.05967,2.05969,9000000.0
2006-05-19 07:25:00,2.05981,2.05981,2.0597,2.05973,8000000.0
2006-05-19 07:26:00,2.05989,2.06072,2.05989,2.06068,7000000.0
2006-05-19 07:27:00,2.06092,2.06092,2.06042,2.06042,7000000.0
2006-05-19 07:28:00,2.06034,2.06049,2.06034,2.06049,7000000.0
2006-05-19 07:29:00,2.06042,2.06051,2.06042,2.06048,8000000.0
2006-05-19 07:30:00,2.06093,2.0613,2.06093,2.0613,8000000.0
2006-05-19 07:31:00,2.06145,2.06146,2.06119,2.06119,7000000.0
2006-05-19 07:32:00,2.06137,2.06142,2.06113,2.06123,9000000.0
2006-05-19 07:33:00,2.06116,2.06122,2.06113,2.06117,8000000.0
2006-05-19 07:34:00,2.06123,2.0613,2.06115,2.06115,11000000.0
2006-05-19 07:35:00,2.06126,2.06129,2.06117,2.06117,8000000.0
2006-05-19 07:36:00,2.06097,2.06098,2.06084,2.06091,7000000.0
2006-05-19 07:37:00,2.06077,2.06087,2.06073,2.06078,7000000.0
2006-05-19 07:38:00,2.06085,2.0609,2.06066,2.0609,11000000.0
2006-05-19 07:39:00,2.06094,2.06096,2.06087,2.06095,7000000.0
2006-05-19 07:40:00,2.06092,2.06112,2.06092,2.06097,8000000.0
2006-05-19 07:41:00,2.06108,2.06115,2.06086,2.06086,9000000.0
2006-05-19 07:42:00,2.06075,2.06088,2.06059,2.06059,11000000.0
2006-05-19 07:43:00,2.06059,2.06067,2.06055,2.06066,7000000.0
2006-05-19 07:44:00,2.0608,2.06164,2.0608,2.06164,7000000.0
2006-05-19 07:45:00,2.0608,2.0608,2.06028,2.06073,7000000.0
2006-05-19 07:46:00,2.06066,2.06066,2.06009,2.06009,7000000.0
2006-05-19 07:47:00,2.06042,2.06053,2.06032,2.06032,7000000.0
2006-05-19 07:48:00,2.06022,2.06053,2.06012,2.06012,8000000.0
2006-05-19 07:49:00,2.06014,2.06077,2.06014,2.06077,8000000.0
2006-05-19 07:50:00,2.0608,2.0608,2.06058,2.06058,7000000.0
2006-05-19 07:51:00,2.06094,2.06112,2.06089,2.06091,8000000.0
2006-05-19 07:52:00,2.06065,2.06091,2.06065,2.06091,10000000.0
2006-05-19 07:53:00,2.06072,2.06095,2.0607,2.06095,11000000.0
2006-05-19 07:54:00,2.06088,2.06088,2.06051,2.06063,9000000.0
2006-05-19 07:55:00,2.06067,2.06067,2.06029,2.06029,9000000.0
2006-05-19 07:56:00,2.06033,2.06045,2.06022,2.06022,9000000.0
2006-05-19 07:57:00,2.06054,2.06088,2.06054,2.0608,7000000.0
2006-05-19 07:58:00,2.06082,2.06082,2.06035,2.06041,7000000.0
2006-05-19 07:59:00,2.06027,2.06037,2.05999,2.06037,7000000.0
2006-05-19 08:00:00,2.06034,2.06055,2.06022,2.06022,8000000.0
2006-05-19 08:01:00,2.06005,2.06005,2.05918,2.05929,10000000.0
2006-05-19 08:02:00,2.05949,2.0597,2.05949,2.05966,7000000.0
2006-05-19 08:03:00,2.05954,2.05972,2.05947,2.05969,8000000.0
2006-05-19 08:04:00,2.06008,2.06033,2.05987,2.05987,8000000.0
2006-05-19 08:05:00,2.05982,2.05995,2.05981,2.05981,8000000.0
2006-05-19 08:06:00,2.05946,2.05946,2.05917,2.05921,6000000.0
2006-05-19 08:07:00,2.05942,2.05956,2.05942,2.05956,7000000.0
2006-05-19 08:08:00,2.05957,2.05957,2.05938,2.05942,7000000.0
2006-05-19 08:09:00,2.05946,2.0595,2.05932,2.05941,7000000.0
2006-05-19 08:10:00,2.05934,2.05934,2.05903,2.05903,7000000.0
2006-05-19 08:11:00,2.05913,2.05935,2.05908,2.05926,8000000.0
2006-05-19 08:12:00,2.05985,2.06015,2.05982,2.06015,9000000.0
2006-05-19 08:13:00,2.05993,2.05993,2.05944,2.05944,7000000.0
2006-05-19 08:14:00,2.05934,2.05968,2.05934,2.05968,9000000.0
2006-05-19 08:15:00,2.05983,2.05988,2.05972,2.05972,8000000.0
2006-05-19 08:16:00,2.05944,2.05944,2.05877,2.05882,11000000.0
2006-05-19 08:17:00,2.05878,2.05892,2.05863,2.05863,7000000.0
2006-05-19 08:18:00,2.05851,2.05901,2.05845,2.05901,9000000.0
2006-05-19 08:19:00,2.05891,2.05929,2.05891,2.05906,7000000.0
2006-05-19 08:20:00,2.05886,2.0591,2.05886,2.05906,8000000.0
2006-05-19 08:21:00,2.059,2.05912,2.05897,2.05904,8000000.0
2006-05-19 08:22:00,2.05905,2.05931,2.05883,2.05931,8000000.0
2006-05-19 08:23:00,2.05903,2.05903,2.05872,2.0589,7000000.0
2006-05-19 08:24:00,2.05917,2.05937,2.05915,2.05937,7000000.0
2006-05-19 08:25:00,2.05936,2.05949,2.05936,2.05949,8000000.0
2006-05-19 08:26:00,2.05907,2.05921,2.05888,2.05897,7000000.0
2006-05-19 08:27:00,2.05925,2.05931,2.05908,2.05928,10000000.0
2006-05-19 08:28:00,2.05924,2.05924,2.0591,2.05922,7000000.0
2006-05-19 08:29:00,2.05905,2.05905,2.05864,2.05878,10000000.0
2006-05-19 08:30:00,2.05891,2.05911,2.0589,2.05906,7000000.0
2006-05-19 08:31:00,2.0593,2.05957,2.0593,2.05947,10000000.0
2006-05-19 08:32:00,2.05951,2.05984,2.05951,2.05984,8000000.0
2006-05-19 08:33:00,2.05977,2.05977,2.05952,2.05962,7000000.0
2006-05-19 08:34:00,2.05952,2.05952,2.05936,2.05936,9000000.0
2006-05-19 08:35:00,2.05917,2.05926,2.05907,2.05923,9000000.0
2006-05-19 08:36:00,2.05923,2.05932,2.05908,2.05926,8000000.0
2006-05-19 08:37:00,2.05938,2.05947,2.05922,2.05947,9000000.0
2006-05-19 08:38:00,2.0595,2.06003,2.0595,2.06003,10000000.0
2006-05-19 08:39:00,2.0603,2.0604,2.05987,2.05987,11000000.0
2006-05-19 08:40:00,2.05976,2.06008,2.05957,2.06008,8000000.0
2006-05-19 08:41:00,2.05978,2.05993,2.05978,2.05987,11000000.0
2006-05-19 08:42:00,2.05993,2.05993,2.05959,2.05959,10000000.0
2006-05-19 08:43:00,2.05942,2.05956,2.0594,2.05956,8000000.0
2006-05-19 08:44:00,2.05947,2.05984,2.05943,2.05984,10000000.0
2006-05-19 08:45:00,2.05987,2.05992,2.05959,2.05967,8000000.0
2006-05-19 08:46:00,2.06002,2.0605,2.05875,2.05998,8000000.0
2006-05-19 08:47:00,2.05947,2.05947,2.05876,2.05876,7000000.0
2006-05-19 08:48:00,2.0586,2.0586,2.0582,2.0582,8000000.0
2006-05-19 08:49:00,2.05849,2.05873,2.05815,2.05873,11000000.0
2006-05-19 08:50:00,2.05897,2.05897,2.05871,2.05872,7000000.0
2006-05-19 08:51:00,2.05866,2.05868,2.05829,2.05829,8000000.0
2006-05-19 08:52:00,2.05863,2.05867,2.05849,2.05856,9000000.0
2006-05-19 08:53:00,2.05853,2.0586,2.05797,2.05845,8000000.0
2006-05-19 08:54:00,2.05852,2.0591,2.05852,2.0591,8000000.0
2006-05-19 08:55:00,2.05898,2.05898,2.05837,2.05837,8000000.0
2006-05-19 08:56:00,2.05787,2.0579,2.05777,2.0579,7000000.0
2006-05-19 08:57:00,2.05793,2.0581,2.05787,2.05787,8000000.0
2006-05-19 08:58:00,2.05729,2.05729,2.05654,2.05654,7000000.0
2006-05-19 08:59:00,2.05615,2.05615,2.05506,2.05506,7000000.0
2006-05-19 09:00:00,2.05468,2.0548,2.05464,2.05473,8000000.0
2006-05-19 09:01:00,2.0548,2.05506,2.05472,2.05472,9000000.0
2006-05-19 09:02:00,2.05434,2.05478,2.05434,2.05478,10000000.0
2006-05-19 09:03:00,2.05445,2.05447,2.05428,2.05428,7000000.0
2006-05-19 09:04:00,2.0545,2.05489,2.0545,2.05489,7000000.0
2006-05-19 09:05:00,2.05502,2.05514,2.05458,2.05458,7000000.0
2006-05-19 09:06:00,2.05447,2.0545,2.05387,2.05394,11000000.0
2006-05-19 09:07:00,2.05386,2.05386,2.0527,2.05297,8000000.0
2006-05-19 09:08:00,2.05327,2.05327,2.05286,2.05316,7000000.0
2006-05-19 09:09:00,2.05338,2.05401,2.05338,2.05376,11000000.0
2006-05-19 09:10:00,2.05393,2.05437,2.05391,2.05437,7000000.0
2006-05-19 09:11:00,2.05453,2.05475,2.05452,2.05475,9000000.0
2006-05-19 09:12:00,2.0548,2.05534,2.0548,2.05534,8000000.0
2006-05-19 09:13:00,2.05536,2.05542,2.05471,2.0553,9000000.0
2006-05-19 09:14:00,2.05549,2.05607,2.05549,2.05607,11000000.0
2006-05-19 09:15:00,2.05582,2.05618,2.05579,2.0561,7000000.0
2006-05-19 09:16:00,2.0562,2.0562,2.05597,2.05613,8000000.0
2006-05-19 09:17:00,2.0561,2.0561,2.05546,2.05546,11000000.0
2006-05-19 09:18:00,2.05551,2.05556,2.05513,2.05513,8000000.0
2006-05-19 09:19:00,2.05473,2.05474,2.05437,2.05474,7000000.0
2006-05-19 09:20:00,2.05456,2.05494,2.05456,2.05494,7000000.0
2006-05-19 09:21:00,2.05529,2.05552,2.05528,2.05551,8000000.0
2006-05-19 09:22:00,2.0555,2.05552,2.05485,2.05485,8000000.0
2006-05-19 09:23:00,2.05437,2.0545,2.05437,2.05447,7000000.0
2006-05-19 09:24:00,2.05432,2.05453,2.05403,2.05453,8000000.0
2006-05-19 09:25:00,2.05475,2.05498,2.05475,2.05483,7000000.0
2006-05-19 09:26:00,2.05475,2.05562,2.05475,2.05562,11000000.0
2006-05-19 09:27:00,2.05644,2.05644,2.05617,2.0563,11000000.0
2006-05-19 09:28:00,2.05622,2.05707,2.05618,2.05707,9000000.0
2006-05-19 09:29:00,2.05749,2.05754,2.05712,2.05719,8000000.0
2006-05-19 09:30:00,2.057,2.057,2.05677,2.05686,7000000.0
2006-05-19 09:31:00,2.05685,2.0573,2.05677,2.05677,7000000.0
2006-05-19 09:32:00,2.05706,2.05727,2.05706,2.05712,7000000.0
2006-05-19 09:33:00,2.05652,2.05702,2.05629,2.05702,8000000.0
2006-05-19 09:34:00,2.05713,2.0572,2.05711,2.05713,7000000.0
2006-05-19 09:35:00,2.05704,2.05733,2.05696,2.05733,10000000.0
2006-05-19 09:36:00,2.05766,2.05766,2.05695,2.057,8000000.0
2006-05-19 09:37:00,2.05686,2.057,2.05663,2.05671,11000000.0
2006-05-19 09:38:00,2.05667,2.05704,2.05496,2.05678,11000000.0
2006-05-19 09:39:00,2.05657,2.05657,2.05541,2.05541,7000000.0
2006-05-19 09:40:00,2.05506,2.05506,2.0541,2.0541,9000000.0
2006-05-19 09:41:00,2.05386,2.05386,2.05327,2.05355,8000000.0
2006-05-19 09:42:00,2.05365,2.05378,2.05348,2.05378,10000000.0
2006-05-19 09:43:00,2.05392,2.05403,2.0537,2.05403,11000000.0
2006-05-19 09:44:00,2.0541,2.0541,2.05348,2.05348,8000000.0
2006-05-19 09:45:00,2.05322,2.05344,2.05322,2.05344,7000000.0
2006-05-19 09:46:00,2.0535,2.05424,2.05297,2.05424,11000000.0
2006-05-19 09:47:00,2.05442,2.0546,2.0544,2.05455,9000000.0
2006-05-19 09:48:00,2.05464,2.05464,2.05444,2.05444,7000000.0
2006-05-19 09:49:00,2.05453,2.05547,2.05453,2.05547,11000000.0
2006-05-19 09:50:00,2.05594,2.05638,2.05582,2.05638,8000000.0
2006-05-19 09:51:00,2.05618,2.05677,2.05618,2.05677,8000000.0
2006-05-19 09:52:00,2.05686,2.05698,2.05656,2.05698,8000000.0
2006-05-19 09:53:00,2.05724,2.05739,2.05715,2.05739,10000000.0
2006-05-19 09:54:00,2.0584,2.0584,2.05802,2.05802,3000000.0
2006-05-19 09:55:00,2.05814,2.0584,2.05814,2.0583,8000000.0
2006-05-19 09:56:00,2.05806,2.0582,2.05797,2.0582,10000000.0
2006-05-19 09:57:00,2.05826,2.05936,2.05826,2.05936,8000000.0
2006-05-19 09:58:00,2.05925,2.05925,2.05783,2.05783,8000000.0
2006-05-19 09:59:00,2.0577,2.0584,2.05762,2.05836,10000000.0
2006-05-19 10:00:00,2.05847,2.05847,2.05798,2.05798,10000000.0
2006-05-19 10:01:00,2.05785,2.05785,2.05748,2.05768,10000000.0
2006-05-19 10:02:00,2.05746,2.05778,2.05734,2.05778,10000000.0
2006-05-19 10:03:00,2.05744,2.05744,2.05722,2.05723,7000000.0
2006-05-19 10:04:00,2.05685,2.05701,2.05641,2.05641,7000000.0
2006-05-19 10:05:00,2.05663,2.057,2.05663,2.057,11000000.0
2006-05-19 10:06:00,2.05793,2.05863,2.05793,2.05863,7000000.0
2006-05-19 10:07:00,2.05855,2.05855,2.05798,2.05798,7000000.0
2006-05-19 10:08:00,2.05733,2.05733,2.05664,2.05685,7000000.0
2006-05-19 10:09:00,2.05711,2.05726,2.05686,2.05689,7000000.0
2006-05-19 10:10:00,2.05697,2.05737,2.05697,2.05737,7000000.0
2006-05-19 10:11:00,2.05731,2.05731,2.05705,2.05731,7000000.0
2006-05-19 10:12:00,2.05769,2.05785,2.05737,2.05785,8000000.0
2006-05-19 10:13:00,2.05753,2.05775,2.05741,2.05775,8000000.0
2006-05-19 10:14:00,2.05794,2.05794,2.05767,2.05767,7000000.0
2006-05-19 10:15:00,2.05755,2.05766,2.05745,2.0575,10000000.0
2006-05-19 10:16:00,2.0577,2.05795,2.0577,2.05795,7000000.0
2006-05-19 10:17:00,2.05767,2.05768,2.05724,2.05733,11000000.0
2006-05-19 10:18:00,2.05718,2.05751,2.05683,2.05683,8000000.0
2006-05-19 10:19:00,2.05713,2.05804,2.05713,2.05804,9000000.0
2006-05-19 10:20:00,2.05805,2.05805,2.05753,2.05753,7000000.0
2006-05-19 10:21:00,2.05739,2.05826,2.05739,2.05826,8000000.0
2006-05-19 10:22:00,2.05816,2.05835,2.058,2.0581,7000000.0
2006-05-19 10:23:00,2.05797,2.05828,2.05797,2.05828,7000000.0
2006-05-19 10:24:00,2.05827,2.05833,2.05808,2.05833,7000000.0
2006-05-19 10:25:00,2.05835,2.05837,2.05754,2.05754,9000000.0
2006-05-19 10:26:00,2.05793,2.05804,2.05772,2.05772,11000000.0
2006-05-19 10:27:00,2.05755,2.05774,2.05746,2.05767,8000000.0
2006-05-19 10:28:00,2.05772,2.05798,2.05772,2.05788,9000000.0
2006-05-19 10:29:00,2.05771,2.05771,2.05727,2.05765,8000000.0
2006-05-19 10:30:00,2.05771,2.0579,2.05764,2.0579,8000000.0
2006-05-19 10:31:00,2.05817,2.0584,2.05811,2.05816,7000000.0
2006-05-19 10:32:00,2.05807,2.05807,2.05774,2.05804,9000000.0
2006-05-19 10:33:00,2.05819,2.0584,2.05819,2.0584,7000000.0
2006-05-19 10:34:00,2.05833,2.05854,2.05833,2.05854,7000000.0
2006-05-19 10:35:00,2.05856,2.05859,2.0584,2.05853,7000000.0
2006-05-19 10:36:00,2.05831,2.05831,2.05784,2.05788,8000000.0
2006-05-19 10:37:00,2.05777,2.05786,2.05762,2.05762,8000000.0
2006-05-19 10:38:00,2.05783,2.05783,2.05766,2.05774,10000000.0
2006-05-19 10:39:00,2.0576,2.0576,2.05719,2.05719,8000000.0
2006-05-19 10:40:00,2.05756,2.05789,2.05756,2.05781,7000000.0
2006-05-19 10:41:00,2.05783,2.05783,2.0573,2.0573,9000000.0
2006-05-19 10:42:00,2.05722,2.05722,2.05707,2.05707,7000000.0
2006-05-19 10:43:00,2.05739,2.05777,2.05734,2.05777,10000000.0
2006-05-19 10:44:00,2.05757,2.05757,2.05719,2.05725,7000000.0
2006-05-19 10:45:00,2.0575,2.05764,2.05747,2.05764,8000000.0
2006-05-19 10:46:00,2.05751,2.05774,2.0575,2.0575,8000000.0
2006-05-19 10:47:00,2.05736,2.05746,2.05721,2.0574,7000000.0
2006-05-19 10:48:00,2.0573,2.0573,2.0568,2.0568,8000000.0
2006-05-19 10:49:00,2.05684,2.05713,2.05684,2.05713,9000000.0
2006-05-19 10:50:00,2.05702,2.05726,2.05693,2.05726,8000000.0
2006-05-19 10:51:00,2.05665,2.05665,2.05609,2.05653,9000000.0
2006-05-19 10:52:00,2.0567,2.05713,2.0567,2.05713,8000000.0
2006-05-19 10:53:00,2.05673,2.057,2.0566,2.0566,9000000.0
2006-05-19 10:54:00,2.05654,2.05654,2.05593,2.05593,10000000.0
2006-05-19 10:55:00,2.05594,2.05636,2.05594,2.05636,7000000.0
2006-05-19 10:56:00,2.05615,2.05632,2.05439,2.05613,7000000.0
2006-05-19 10:57:00,2.05587,2.05587,2.05568,2.05568,8000000.0
2006-05-19 10:58:00,2.05586,2.05672,2.05586,2.05672,7000000.0
2006-05-19 10:59:00,2.05661,2.05701,2.05661,2.05701,11000000.0
2006-05-19 11:00:00,2.05661,2.05661,2.05508,2.05508,7000000.0
2006-05-19 11:01:00,2.05659,2.05659,2.05602,2.05602,8000000.0
2006-05-19 11:02:00,2.0564,2.05698,2.0564,2.05698,7000000.0
2006-05-19 11:03:00,2.05716,2.05737,2.05643,2.05643,11000000.0
2006-05-19 11:04:00,2.05663,2.05681,2.05663,2.05669,11000000.0
2006-05-19 11:05:00,2.05722,2.05755,2.05722,2.05735,7000000.0
2006-05-19 11:06:00,2.05697,2.05717,2.05697,2.057,8000000.0
2006-05-19 11:07:00,2.05688,2.057,2.05685,2.05685,7000000.0
2006-05-19 11:08:00,2.05685,2.05699,2.05682,2.05697,9000000.0
2006-05-19 11:09:00,2.05682,2.05691,2.05679,2.05691,8000000.0
2006-05-19 11:10:00,2.05695,2.05695,2.05675,2.05694,8000000.0
2006-05-19 11:11:00,2.05681,2.05681,2.0561,2.0561,10000000.0
2006-05-19 11:12:00,2.05591,2.05663,2.05591,2.05663,7000000.0
2006-05-19 11:13:00,2.05695,2.05695,2.05657,2.05674,11000000.0
2006-05-19 11:14:00,2.05714,2.0574,2.05689,2.05689,11000000.0
2006-05-19 11:15:00,2.05685,2.05685,2.05654,2.05655,7000000.0
2006-05-19 11:16:00,2.05693,2.05698,2.05686,2.05686,7000000.0
2006-05-19 11:17:00,2.05685,2.05693,2.05677,2.05688,7000000.0
2006-05-19 11:18:00,2.05691,2.05691,2.05665,2.05686,10000000.0
2006-05-19 11:19:00,2.05675,2.05675,2.05649,2.05652,11000000.0
2006-05-19 11:20:00,2.05657,2.05744,2.05657,2.05744,8000000.0
2006-05-19 11:21:00,2.05769,2.05783,2.05764,2.05764,7000000.0
2006-05-19 11:22:00,2.05749,2.05761,2.05734,2.05761,8000000.0
2006-05-19 11:23:00,2.05762,2.05817,2.05762,2.05802,8000000.0
2006-05-19 11:24:00,2.05806,2.05807,2.05772,2.05772,7000000.0
2006-05-19 11:26:00,2.05768,2.05783,2.05754,2.05758,11000000.0
2006-05-19 11:27:00,2.05739,2.05739,2.05715,2.05736,8000000.0
2006-05-19 11:28:00,2.05741,2.05741,2.05731,2.05738,7000000.0
2006-05-19 11:29:00,2.05727,2.05727,2.05692,2.057,8000000.0
2006-05-19 11:30:00,2.05681,2.05693,2.05651,2.05651,7000000.0
2006-05-19 11:31:00,2.05594,2.05594,2.05577,2.05577,11000000.0
2006-05-19 11:32:00,2.05617,2.05684,2.05577,2.05684,11000000.0
2006-05-19 11:33:00,2.057,2.057,2.05681,2.05697,7000000.0
2006-05-19 11:34:00,2.05668,2.05668,2.05617,2.05617,7000000.0
2006-05-19 11:35:00,2.05585,2.05618,2.0558,2.05614,10000000.0
2006-05-19 11:36:00,2.05641,2.05641,2.05615,2.05619,8000000.0
2006-05-19 11:37:00,2.05598,2.05645,2.05598,2.05645,8000000.0
2006-05-19 11:38:00,2.05655,2.05691,2.05655,2.05669,9000000.0
2006-05-19 11:39:00,2.05648,2.057,2.05648,2.057,9000000.0
2006-05-19 11:40:00,2.05699,2.05702,2.05688,2.05702,11000000.0
2006-05-19 11:41:00,2.05692,2.0572,2.05692,2.0572,11000000.0
2006-05-19 11:42:00,2.05703,2.05703,2.05661,2.05701,11000000.0
2006-05-19 11:43:00,2.05685,2.05694,2.05671,2.05671,7000000.0
2006-05-19 11:44:00,2.05672,2.05731,2.05672,2.05705,7000000.0
2006-05-19 11:45:00,2.05645,2.05645,2.0559,2.056,11000000.0
2006-05-19 11:46:00,2.05596,2.05609,2.0559,2.056,7000000.0
2006-05-19 11:47:00,2.05615,2.05628,2.05604,2.05604,9000000.0
2006-05-19 11:48:00,2.05573,2.05573,2.0551,2.05517,10000000.0
2006-05-19 11:49:00,2.05486,2.05508,2.05486,2.05508,7000000.0
2006-05-19 11:50:00,2.05533,2.05533,2.0544,2.0544,7000000.0
2006-05-19 11:51:00,2.05426,2.05456,2.05421,2.05454,8000000.0
2006-05-19 11:52:00,2.05428,2.05464,2.05427,2.05464,10000000.0
2006-05-19 11:53:00,2.05488,2.05608,2.05488,2.05608,10000000.0
2006-05-19 11:54:00,2.05518,2.05518,2.05462,2.05479,9000000.0
2006-05-19 11:55:00,2.05498,2.05539,2.05498,2.05538,8000000.0
2006-05-19 11:56:00,2.05492,2.05492,2.05431,2.05431,11000000.0
2006-05-19 11:57:00,2.05408,2.05449,2.05408,2.05449,8000000.0
2006-05-19 11:58:00,2.05469,2.05476,2.05422,2.05422,9000000.0
2006-05-19 11:59:00,2.05425,2.05486,2.05425,2.05486,7000000.0
2006-05-19 12:00:00,2.0547,2.0547,2.05448,2.05462,7000000.0
2006-05-19 12:01:00,2.05467,2.05469,2.05447,2.05454,10000000.0
2006-05-19 12:02:00,2.0545,2.0545,2.05435,2.0544,10000000.0
2006-05-19 12:03:00,2.05384,2.05457,2.05384,2.05457,7000000.0
2006-05-19 12:04:00,2.05433,2.05433,2.05397,2.05399,9000000.0
2006-05-19 12:05:00,2.05387,2.05387,2.0536,2.05372,11000000.0
2006-05-19 12:06:00,2.05394,2.05394,2.05315,2.05315,7000000.0
2006-05-19 12:07:00,2.05316,2.05347,2.05316,2.05347,7000000.0
2006-05-19 12:08:00,2.05356,2.05408,2.05356,2.05408,9000000.0
2006-05-19 12:09:00,2.0546,2.05485,2.05457,2.05479,8000000.0
2006-05-19 12:10:00,2.05519,2.05553,2.05519,2.05538,8000000.0
2006-05-19 12:11:00,2.05533,2.05533,2.05476,2.05476,7000000.0
2006-05-19 12:12:00,2.05463,2.05463,2.05444,2.05444,7000000.0
2006-05-19 12:13:00,2.05475,2.05475,2.05399,2.05399,10000000.0
2006-05-19 12:14:00,2.05413,2.05468,2.05413,2.05468,8000000.0
2006-05-19 12:15:00,2.05493,2.0557,2.05493,2.0557,8000000.0
2006-05-19 12:16:00,2.05558,2.0558,2.05558,2.05563,8000000.0
2006-05-19 12:17:00,2.05551,2.0573,2.05551,2.0573,8000000.0
2006-05-19 12:18:00,2.05802,2.0595,2.05791,2.0595,11000000.0
2006-05-19 12:19:00,2.05889,2.05889,2.05815,2.05815,9000000.0
2006-05-19 12:20:00,2.05768,2.0579,2.05746,2.0579,10000000.0
2006-05-19 12:21:00,2.05733,2.05733,2.05456,2.05456,7000000.0
2006-05-19 12:22:00,2.05609,2.05615,2.0556,2.0556,8000000.0
2006-05-19 12:23:00,2.05523,2.05562,2.05523,2.05547,7000000.0
2006-05-19 12:24:00,2.0556,2.05563,2.05507,2.05507,7000000.0
2006-05-19 12:25:00,2.05516,2.05549,2.05516,2.0554,9000000.0
2006-05-19 12:26:00,2.05542,2.05553,2.05529,2.05529,8000000.0
2006-05-19 12:27:00,2.05492,2.05497,2.05467,2.05468,10000000.0
2006-05-19 12:28:00,2.05413,2.05414,2.05321,2.05321,9000000.0
2006-05-19 12:29:00,2.05321,2.05346,2.0532,2.05343,9000000.0
2006-05-19 12:30:00,2.05338,2.05338,2.0525,2.0525,7000000.0
2006-05-19 12:31:00,2.05221,2.05279,2.05221,2.05279,11000000.0
2006-05-19 12:32:00,2.05291,2.0535,2.05291,2.0535,7000000.0
2006-05-19 12:33:00,2.0537,2.05396,2.0537,2.05385,7000000.0
2006-05-19 12:34:00,2.05394,2.05421,2.05394,2.05421,7000000.0
2006-05-19 12:35:00,2.0545,2.05455,2.05448,2.0545,8000000.0
2006-05-19 12:36:00,2.05455,2.05461,2.05443,2.05448,8000000.0
2006-05-19 12:37:00,2.05436,2.05541,2.05436,2.05541,9000000.0
2006-05-19 12:38:00,2.05505,2.05505,2.05458,2.05485,8000000.0
2006-05-19 12:39:00,2.05454,2.05498,2.05454,2.05491,9000000.0
2006-05-19 12:40:00,2.05512,2.05526,2.05495,2.05499,7000000.0
2006-05-19 12:41:00,2.05508,2.05538,2.05508,2.05531,8000000.0
2006-05-19 12:42:00,2.05534,2.05561,2.05534,2.0555,9000000.0
2006-05-19 12:43:00,2.05532,2.05543,2.05518,2.05518,9000000.0
2006-05-19 12:44:00,2.05528,2.05528,2.05508,2.05522,8000000.0
2006-05-19 12:45:00,2.05517,2.05521,2.05483,2.05515,10000000.0
2006-05-19 12:46:00,2.05486,2.05505,2.05486,2.05504,9000000.0
2006-05-19 12:47:00,2.0555,2.05559,2.05505,2.05505,10000000.0
2006-05-19 12:48:00,2.05475,2.05516,2.05475,2.05516,11000000.0
2006-05-19 12:49:00,2.05565,2.0562,2.05565,2.05617,7000000.0
2006-05-19 12:50:00,2.05637,2.05655,2.05636,2.05655,7000000.0
2006-05-19 12:51:00,2.05747,2.05856,2.05747,2.05856,8000000.0
2006-05-19 12:52:00,2.05883,2.05959,2.05883,2.05943,11000000.0
2006-05-19 12:53:00,2.05954,2.05974,2.05954,2.05958,8000000.0
2006-05-19 12:54:00,2.05964,2.05983,2.05964,2.05969,7000000.0
2006-05-19 12:55:00,2.05991,2.05998,2.05969,2.05969,8000000.0
2006-05-19 12:56:00,2.05972,2.06006,2.05972,2.06006,7000000.0
2006-05-19 12:57:00,2.05937,2.05937,2.0583,2.0583,7000000.0
2006-05-19 12:58:00,2.05842,2.05865,2.05834,2.05834,8000000.0
2006-05-19 12:59:00,2.05926,2.05976,2.05926,2.05969,7000000.0
2006-05-19 13:00:00,2.05972,2.05972,2.0588,2.0588,8000000.0
2006-05-19 13:01:00,2.05885,2.05923,2.05885,2.05918,8000000.0
2006-05-19 13:02:00,2.05912,2.05912,2.05891,2.05911,7000000.0
2006-05-19 13:03:00,2.05918,2.05931,2.05868,2.05868,8000000.0
2006-05-19 13:04:00,2.05875,2.05899,2.05875,2.0588,7000000.0
2006-05-19 13:05:00,2.05877,2.05885,2.05866,2.05883,8000000.0
2006-05-19 13:06:00,2.05887,2.05887,2.05866,2.05876,7000000.0
2006-05-19 13:07:00,2.05895,2.05948,2.05895,2.05948,7000000.0
2006-05-19 13:08:00,2.05955,2.05955,2.05903,2.05907,10000000.0
2006-05-19 13:09:00,2.05911,2.05912,2.05882,2.05893,7000000.0
2006-05-19 13:10:00,2.05925,2.05925,2.05895,2.05895,9000000.0
2006-05-19 13:12:00,2.05888,2.0591,2.05877,2.0591,8000000.0
2006-05-19 13:13:00,2.05923,2.05925,2.05896,2.05925,9000000.0
2006-05-19 13:14:00,2.05929,2.06004,2.05929,2.06004,7000000.0
2006-05-19 13:15:00,2.05977,2.05977,2.05908,2.05925,8000000.0
2006-05-19 13:16:00,2.05932,2.05932,2.05888,2.05888,8000000.0
2006-05-19 13:17:00,2.05902,2.05913,2.05892,2.05913,9000000.0
2006-05-19 13:18:00,2.0592,2.05943,2.05918,2.05943,10000000.0
2006-05-19 13:19:00,2.05924,2.05938,2.0591,2.05935,8000000.0
2006-05-19 13:20:00,2.05946,2.05946,2.05928,2.05944,8000000.0
2006-05-19 13:21:00,2.05939,2.05939,2.05888,2.05888,7000000.0
2006-05-19 13:22:00,2.05878,2.05878,2.05833,2.05836,11000000.0
2006-05-19 13:23:00,2.05797,2.05814,2.05796,2.05803,8000000.0
2006-05-19 13:24:00,2.05795,2.05795,2.05776,2.05776,7000000.0
2006-05-19 13:25:00,2.0576,2.05775,2.05754,2.05756,11000000.0
2006-05-19 13:26:00,2.05751,2.05753,2.05736,2.0574,10000000.0
2006-05-19 13:27:00,2.05723,2.05751,2.05723,2.05751,8000000.0
2006-05-19 13:28:00,2.05794,2.0582,2.05794,2.05814,21000000.0
2006-05-19 13:29:00,2.05806,2.05806,2.05729,2.05729,17000000.0
2006-05-19 13:30:00,2.0578,2.05786,2.05771,2.05771,7000000.0
2006-05-19 13:31:00,2.05753,2.05778,2.05753,2.05778,9000000.0
2006-05-19 13:32:00,2.0577,2.0577,2.05683,2.05683,14000000.0
2006-05-19 13:33:00,2.05651,2.05653,2.05634,2.05653,14000000.0
2006-05-19 13:34:00,2.05636,2.05651,2.05625,2.05651,31000000.0
2006-05-19 13:35:00,2.05665,2.05665,2.05614,2.05614,17000000.0
2006-05-19 13:36:00,2.05602,2.05608,2.05597,2.05606,24000000.0
2006-05-19 13:37:00,2.05487,2.05487,2.05442,2.0545,10000000.0
2006-05-19 13:38:00,2.05441,2.05441,2.05411,2.05412,18000000.0
2006-05-19 13:39:00,2.05367,2.05388,2.05324,2.05332,15000000.0
2006-05-19 13:40:00,2.0534,2.05522,2.0534,2.05522,29000000.0
2006-05-19 13:41:00,2.05536,2.05542,2.05524,2.05533,13000000.0
2006-05-19 13:42:00,2.05476,2.05513,2.05465,2.05513,6000000.0
2006-05-19 13:43:00,2.0553,2.05572,2.0553,2.05571,10000000.0
2006-05-19 13:44:00,2.05605,2.05605,2.05549,2.05553,26000000.0
2006-05-19 13:45:00,2.05539,2.05559,2.0551,2.05533,22000000.0
2006-05-19 13:46:00,2.05505,2.05506,2.05491,2.05497,19000000.0
2006-05-19 13:47:00,2.05492,2.05492,2.05474,2.05474,17000000.0
2006-05-19 13:48:00,2.05484,2.05526,2.05484,2.05526,22000000.0
2006-05-19 13:49:00,2.05577,2.05588,2.05557,2.05588,24000000.0
2006-05-19 13:50:00,2.05615,2.05635,2.05615,2.05625,15000000.0
2006-05-19 13:51:00,2.05638,2.05638,2.05608,2.05608,22000000.0
2006-05-19 13:52:00,2.05594,2.05594,2.05567,2.05579,32000000.0
2006-05-19 13:53:00,2.05554,2.05569,2.05532,2.05567,28000000.0
2006-05-19 13:54:00,2.0556,2.05569,2.05532,2.05532,31000000.0
2006-05-19 13:55:00,2.05551,2.05557,2.05546,2.05553,20000000.0
2006-05-19 13:56:00,2.05524,2.05552,2.05522,2.05552,24000000.0
2006-05-19 13:57:00,2.05567,2.05578,2.05557,2.05578,34000000.0
2006-05-19 13:58:00,2.05588,2.05599,2.05579,2.05579,16000000.0
2006-05-19 13:59:00,2.0556,2.05583,2.05553,2.05583,30000000.0
2006-05-19 14:00:00,2.05598,2.05635,2.05598,2.0563,39000000.0
2006-05-19 14:01:00,2.05651,2.05673,2.05651,2.05673,30000000.0
2006-05-19 14:02:00,2.05676,2.05676,2.05591,2.05591,19000000.0
2006-05-19 14:03:00,2.05589,2.05616,2.05589,2.05616,23000000.0
2006-05-19 14:04:00,2.0562,2.05623,2.05615,2.05622,33000000.0
2006-05-19 14:05:00,2.05613,2.0562,2.05591,2.05591,28000000.0
2006-05-19 14:06:00,2.05583,2.05583,2.05547,2.05575,31000000.0
2006-05-19 14:07:00,2.05614,2.05629,2.0561,2.05627,31000000.0
2006-05-19 14:08:00,2.05635,2.05637,2.05617,2.05626,27000000.0
2006-05-19 14:09:00,2.05595,2.05603,2.05555,2.05555,27000000.0
2006-05-19 14:10:00,2.05531,2.05543,2.0553,2.05536,24000000.0
2006-05-19 14:11:00,2.05567,2.05642,2.05567,2.05642,21000000.0
2006-05-19 14:12:00,2.0566,2.05725,2.0566,2.05725,22000000.0
2006-05-19 14:13:00,2.05715,2.05715,2.05669,2.0567,13000000.0
2006-05-19 14:14:00,2.05661,2.05661,2.05621,2.05621,21000000.0
2006-05-19 14:15:00,2.05605,2.05611,2.05576,2.05586,25000000.0
2006-05-19 14:16:00,2.05577,2.05611,2.05574,2.05583,26000000.0
2006-05-19 14:17:00,2.05602,2.05602,2.0559,2.0559,32000000.0
2006-05-19 14:18:00,2.0558,2.05591,2.05579,2.05579,27000000.0
2006-05-19 14:19:00,2.0558,2.05593,2.05577,2.05578,35000000.0
2006-05-19 14:20:00,2.05585,2.05626,2.05585,2.05626,32000000.0
2006-05-19 14:21:00,2.05624,2.05624,2.05594,2.05603,39000000.0
2006-05-19 14:22:00,2.05585,2.05585,2.05562,2.05578,22000000.0
2006-05-19 14:23:00,2.056,2.05704,2.056,2.05697,40000000.0
2006-05-19 14:24:00,2.05715,2.05715,2.05658,2.0566,10000000.0
2006-05-19 14:25:00,2.05744,2.05785,2.05725,2.05725,35000000.0
2006-05-19 14:26:00,2.05823,2.05876,2.05823,2.05876,18000000.0
2006-05-19 14:27:00,2.05847,2.05856,2.05803,2.05838,28000000.0
2006-05-19 14:28:00,2.05842,2.05842,2.05785,2.0582,21000000.0
2006-05-19 14:29:00,2.05837,2.05937,2.05837,2.05905,16000000.0
2006-05-19 14:30:00,2.05881,2.05906,2.0588,2.05906,25000000.0
2006-05-19 14:31:00,2.05972,2.05988,2.0597,2.05988,26000000.0
2006-05-19 14:32:00,2.06273,2.06401,2.06273,2.06399,32000000.0
2006-05-19 14:33:00,2.06409,2.06477,2.0634,2.0634,20000000.0
2006-05-19 14:34:00,2.063,2.06328,2.06281,2.06328,25000000.0
2006-05-19 14:35:00,2.06329,2.06362,2.0627,2.06282,23000000.0
2006-05-19 14:36:00,2.06242,2.06242,2.06182,2.06218,11000000.0
2006-05-19 14:37:00,2.06294,2.06294,2.06246,2.06267,41000000.0
2006-05-19 14:38:00,2.06349,2.06591,2.06349,2.06591,54000000.0
2006-05-19 14:39:00,2.0664,2.06684,2.0664,2.06644,36000000.0
2006-05-19 14:40:00,2.0656,2.06602,2.06541,2.06602,36000000.0
2006-05-19 14:41:00,2.06559,2.06569,2.06442,2.06442,41000000.0
2006-05-19 14:42:00,2.06517,2.06528,2.06447,2.06447,19000000.0
2006-05-19 14:43:00,2.06468,2.06538,2.0645,2.06538,20000000.0
2006-05-19 14:44:00,2.06558,2.06558,2.06496,2.06547,25000000.0
2006-05-19 14:45:00,2.06544,2.06626,2.06544,2.06565,33000000.0
2006-05-19 14:46:00,2.06602,2.06647,2.06602,2.06634,11000000.0
2006-05-19 14:47:00,2.06635,2.06639,2.06613,2.06623,7000000.0
2006-05-19 14:48:00,2.06635,2.06638,2.06601,2.06601,21000000.0
2006-05-19 14:49:00,2.06555,2.06559,2.06439,2.06439,32000000.0
2006-05-19 14:50:00,2.06452,2.06481,2.06419,2.0643,33000000.0
2006-05-19 14:51:00,2.06426,2.06581,2.06426,2.0655,37000000.0
2006-05-19 14:52:00,2.06529,2.06539,2.06469,2.06469,17000000.0
2006-05-19 14:53:00,2.06438,2.06615,2.06438,2.06565,22000000.0
2006-05-19 14:54:00,2.06494,2.06494,2.06425,2.06432,17000000.0
2006-05-19 14:55:00,2.0642,2.06438,2.06405,2.06438,7000000.0
2006-05-19 14:56:00,2.06428,2.06461,2.06424,2.0646,21000000.0
2006-05-19 14:57:00,2.06439,2.06452,2.06428,2.06436,12000000.0
2006-05-19 14:58:00,2.06422,2.06471,2.06422,2.06454,31000000.0
2006-05-19 14:59:00,2.06455,2.06511,2.0642,2.0642,20000000.0
2006-05-19 15:00:00,2.06446,2.06552,2.06439,2.06512,32000000.0
2006-05-19 15:01:00,2.06482,2.06482,2.06417,2.06417,14000000.0
2006-05-19 15:02:00,2.06444,2.06488,2.06436,2.06458,26000000.0
2006-05-19 15:03:00,2.06474,2.06474,2.06389,2.06415,30000000.0
2006-05-19 15:04:00,2.06341,2.06341,2.06228,2.06228,29000000.0
2006-05-19 15:05:00,2.06258,2.06275,2.06241,2.06241,28000000.0
2006-05-19 15:06:00,2.0624,2.06261,2.0623,2.06258,16000000.0
2006-05-19 15:07:00,2.06286,2.06303,2.06261,2.06277,26000000.0
2006-05-19 15:08:00,2.06238,2.06259,2.06236,2.06259,25000000.0
2006-05-19 15:09:00,2.06287,2.06294,2.06258,2.06293,34000000.0
2006-05-19 15:10:00,2.06287,2.06361,2.06287,2.06314,36000000.0
2006-05-19 15:11:00,2.06257,2.06257,2.06205,2.06205,27000000.0
2006-05-19 15:12:00,2.06204,2.06243,2.06204,2.06237,26000000.0
2006-05-19 15:13:00,2.06284,2.06284,2.06251,2.0626,41000000.0
2006-05-19 15:14:00,2.0626,2.06313,2.0626,2.06292,30000000.0
2006-05-19 15:15:00,2.06263,2.06287,2.0624,2.06287,21000000.0
2006-05-19 15:16:00,2.06292,2.06507,2.06292,2.06507,9000000.0
2006-05-19 15:17:00,2.06547,2.06547,2.06513,2.06513,26000000.0
2006-05-19 15:18:00,2.06519,2.0657,2.06519,2.06562,10000000.0
2006-05-19 15:19:00,2.06597,2.0664,2.06572,2.0664,16000000.0
2006-05-19 15:20:00,2.0665,2.06655,2.06611,2.06611,20000000.0
2006-05-19 15:21:00,2.06606,2.06619,2.06605,2.06619,12000000.0
2006-05-19 15:22:00,2.06612,2.06646,2.06612,2.0664,22000000.0
2006-05-19 15:23:00,2.06645,2.06709,2.06624,2.06709,36000000.0
2006-05-19 15:24:00,2.06696,2.06696,2.06549,2.06549,8000000.0
2006-05-19 15:25:00,2.06498,2.06548,2.06498,2.06521,14000000.0
2006-05-19 15:26:00,2.06551,2.06591,2.06535,2.06535,40000000.0
2006-05-19 15:27:00,2.06554,2.06554,2.0649,2.0649,32000000.0
2006-05-19 15:28:00,2.0652,2.06596,2.06519,2.06519,55000000.0
2006-05-19 15:29:00,2.06509,2.06604,2.06386,2.06601,47000000.0
2006-05-19 15:30:00,2.06428,2.06694,2.06428,2.06579,71000000.0
2006-05-19 15:31:00,2.06528,2.0656,2.06479,2.06511,58000000.0
2006-05-19 15:32:00,2.06463,2.06512,2.06463,2.06498,25000000.0
2006-05-19 15:33:00,2.06496,2.06536,2.06421,2.06421,32000000.0
2006-05-19 15:34:00,2.06372,2.06372,2.06295,2.06295,22000000.0
2006-05-19 15:35:00,2.06306,2.06341,2.0629,2.06307,30000000.0
2006-05-19 15:36:00,2.0633,2.06393,2.0633,2.06359,23000000.0
2006-05-19 15:37:00,2.06415,2.06447,2.06376,2.06391,24000000.0
2006-05-19 15:38:00,2.06399,2.06399,2.06299,2.06299,61000000.0
2006-05-19 15:39:00,2.06278,2.06307,2.06278,2.06306,40000000.0
2006-05-19 15:40:00,2.06285,2.06303,2.06209,2.06209,37000000.0
2006-05-19 15:41:00,2.06177,2.06211,2.06156,2.06198,43000000.0
2006-05-19 15:42:00,2.06184,2.06203,2.0618,2.06203,41000000.0
2006-05-19 15:43:00,2.06186,2.06186,2.06152,2.06152,30000000.0
2006-05-19 15:44:00,2.06143,2.06148,2.06125,2.06148,29000000.0
2006-05-19 15:45:00,2.06133,2.06176,2.06132,2.06151,36000000.0
2006-05-19 15:46:00,2.06157,2.06164,2.06126,2.06164,24000000.0
2006-05-19 15:47:00,2.06166,2.06185,2.06121,2.06121,31000000.0
2006-05-19 15:48:00,2.06099,2.0618,2.06099,2.0618,33000000.0
2006-05-19 15:49:00,2.06289,2.06335,2.0628,2.0628,25000000.0
2006-05-19 15:50:00,2.06332,2.06381,2.06332,2.06381,11000000.0
2006-05-19 15:51:00,2.06362,2.06362,2.0629,2.06292,37000000.0
2006-05-19 15:52:00,2.06256,2.06274,2.06256,2.06274,23000000.0
2006-05-19 15:53:00,2.06187,2.06187,2.06091,2.06122,15000000.0
2006-05-19 15:54:00,2.06123,2.06123,2.06078,2.06078,26000000.0
2006-05-19 15:55:00,2.06084,2.06137,2.06084,2.06137,33000000.0
2006-05-19 15:56:00,2.06127,2.06127,2.06081,2.06087,6000000.0
2006-05-19 15:57:00,2.061,2.06137,2.06087,2.06087,34000000.0
2006-05-19 15:58:00,2.06086,2.0612,2.05995,2.05995,24000000.0
2006-05-19 15:59:00,2.06021,2.06029,2.05988,2.05988,23000000.0
2006-05-19 16:00:00,2.05999,2.05999,2.05923,2.05933,51000000.0
2006-05-19 16:01:00,2.05897,2.05923,2.05889,2.05889,31000000.0
2006-05-19 16:02:00,2.05883,2.05883,2.05736,2.05849,29000000.0
2006-05-19 16:03:00,2.05869,2.05929,2.05814,2.05814,51000000.0
2006-05-19 16:04:00,2.05809,2.05811,2.05772,2.05779,38000000.0
2006-05-19 16:05:00,2.05793,2.05795,2.05762,2.05762,37000000.0
2006-05-19 16:06:00,2.05776,2.05815,2.05776,2.05779,33000000.0
2006-05-19 16:07:00,2.05737,2.05737,2.05482,2.05482,37000000.0
2006-05-19 16:08:00,2.05513,2.05567,2.05506,2.05567,37000000.0
2006-05-19 16:09:00,2.05639,2.05709,2.05639,2.05709,44000000.0
2006-05-19 16:10:00,2.05736,2.05773,2.05709,2.05751,41000000.0
2006-05-19 16:11:00,2.05777,2.05797,2.05769,2.05771,27000000.0
2006-05-19 16:12:00,2.0572,2.05761,2.0572,2.05761,22000000.0
2006-05-19 16:13:00,2.05771,2.0579,2.05744,2.05744,38000000.0
2006-05-19 16:14:00,2.05699,2.05709,2.05664,2.05688,41000000.0
2006-05-19 16:15:00,2.05793,2.05849,2.05793,2.05818,42000000.0
2006-05-19 16:16:00,2.05747,2.05784,2.05731,2.05784,45000000.0
2006-05-19 16:17:00,2.05803,2.05926,2.05803,2.05926,22000000.0
2006-05-19 16:18:00,2.05938,2.06109,2.05938,2.06109,49000000.0
2006-05-19 16:19:00,2.06015,2.06074,2.06001,2.06074,27000000.0
2006-05-19 16:20:00,2.06084,2.06084,2.06063,2.06065,52000000.0
2006-05-19 16:21:00,2.06131,2.06194,2.0612,2.06173,37000000.0
2006-05-19 16:22:00,2.06173,2.06197,2.06173,2.06197,50000000.0
2006-05-19 16:23:00,2.06324,2.06463,2.06324,2.06443,48000000.0
2006-05-19 16:24:00,2.06413,2.06413,2.06351,2.06377,44000000.0
2006-05-19 16:25:00,2.06338,2.06338,2.06309,2.06309,28000000.0
2006-05-19 16:26:00,2.06176,2.06184,2.0615,2.06156,41000000.0
2006-05-19 16:27:00,2.06175,2.06187,2.06151,2.06164,46000000.0
2006-05-19 16:28:00,2.06157,2.0623,2.06157,2.06229,34000000.0
2006-05-19 16:29:00,2.06272,2.06272,2.06224,2.06224,24000000.0
2006-05-19 16:30:00,2.06252,2.06261,2.06201,2.06209,43000000.0
2006-05-19 16:31:00,2.06179,2.06205,2.06148,2.06152,36000000.0
2006-05-19 16:32:00,2.06112,2.06116,2.06051,2.06116,34000000.0
2006-05-19 16:33:00,2.06086,2.06086,2.0606,2.06076,41000000.0
2006-05-19 16:34:00,2.06071,2.06104,2.06044,2.06104,29000000.0
2006-05-19 16:35:00,2.06131,2.06143,2.06102,2.06103,53000000.0
2006-05-19 16:36:00,2.06134,2.06136,2.06112,2.06129,43000000.0
2006-05-19 16:37:00,2.06107,2.06107,2.06035,2.06059,56000000.0
2006-05-19 16:38:00,2.06047,2.06092,2.06047,2.06092,34000000.0
2006-05-19 16:39:00,2.06049,2.06049,2.06008,2.06008,43000000.0
2006-05-19 16:40:00,2.06012,2.06099,2.06012,2.06099,63000000.0
2006-05-19 16:41:00,2.06171,2.06171,2.06108,2.06108,44000000.0
2006-05-19 16:42:00,2.06057,2.06057,2.06028,2.06048,57000000.0
2006-05-19 16:43:00,2.06057,2.06057,2.05932,2.05932,20000000.0
2006-05-19 16:44:00,2.05956,2.05975,2.05924,2.05968,34000000.0
2006-05-19 16:45:00,2.05985,2.05985,2.05836,2.05953,41000000.0
2006-05-19 16:46:00,2.05979,2.06078,2.05979,2.06078,59000000.0
2006-05-19 16:47:00,2.06091,2.06091,2.06033,2.06033,55000000.0
2006-05-19 16:48:00,2.06071,2.06092,2.06065,2.06065,46000000.0
2006-05-19 16:49:00,2.06039,2.06106,2.0601,2.0601,35000000.0
2006-05-19 16:50:00,2.05985,2.05993,2.05925,2.05945,45000000.0
2006-05-19 16:51:00,2.05881,2.05881,2.05806,2.05834,30000000.0
2006-05-19 16:52:00,2.05809,2.05813,2.05737,2.05737,30000000.0
2006-05-19 16:53:00,2.05782,2.05835,2.05782,2.05835,19000000.0
2006-05-19 16:54:00,2.05801,2.05853,2.05786,2.05815,18000000.0
2006-05-19 16:55:00,2.05765,2.05774,2.05716,2.05716,40000000.0
2006-05-19 16:56:00,2.05756,2.05764,2.05669,2.05669,37000000.0
2006-05-19 16:57:00,2.05686,2.05705,2.05665,2.05687,17000000.0
2006-05-19 16:58:00,2.05666,2.05692,2.05666,2.05675,45000000.0
2006-05-19 16:59:00,2.05649,2.05649,2.05494,2.05525,39000000.0
2006-05-19 17:00:00,2.05509,2.05546,2.05432,2.05546,47000000.0
2006-05-19 17:01:00,2.05619,2.0573,2.05619,2.05704,26000000.0
2006-05-19 17:02:00,2.05731,2.0576,2.05731,2.05748,33000000.0
2006-05-19 17:03:00,2.05768,2.05787,2.05714,2.05714,33000000.0
2006-05-19 17:04:00,2.05682,2.05822,2.05682,2.05763,37000000.0
2006-05-19 17:05:00,2.05755,2.05755,2.05725,2.05725,35000000.0
2006-05-19 17:06:00,2.05731,2.0579,2.05731,2.05777,46000000.0
2006-05-19 17:07:00,2.05779,2.05785,2.05754,2.05754,33000000.0
2006-05-19 17:08:00,2.05748,2.05756,2.05715,2.05715,45000000.0
2006-05-19 17:09:00,2.05699,2.05727,2.05689,2.05727,47000000.0
2006-05-19 17:10:00,2.05705,2.05713,2.0567,2.05713,6000000.0
2006-05-19 17:11:00,2.0574,2.05785,2.05718,2.05785,44000000.0
2006-05-19 17:12:00,2.05753,2.05753,2.05663,2.05663,23000000.0
2006-05-19 17:13:00,2.0571,2.05792,2.0571,2.05792,35000000.0
2006-05-19 17:14:00,2.05782,2.05782,2.05647,2.05676,27000000.0
2006-05-19 17:15:00,2.05726,2.05777,2.0572,2.0572,26000000.0
2006-05-19 17:16:00,2.05715,2.05782,2.05715,2.05732,27000000.0
2006-05-19 17:17:00,2.05743,2.05768,2.05728,2.05768,38000000.0
2006-05-19 17:18:00,2.058,2.058,2.05737,2.05737,29000000.0
2006-05-19 17:19:00,2.05726,2.05726,2.05692,2.05692,19000000.0
2006-05-19 17:20:00,2.0569,2.05719,2.0569,2.05717,29000000.0
2006-05-19 17:21:00,2.05711,2.0573,2.05702,2.05721,26000000.0
2006-05-19 17:22:00,2.05735,2.05781,2.05735,2.05781,30000000.0
2006-05-19 17:23:00,2.05808,2.05815,2.05759,2.05759,32000000.0
2006-05-19 17:24:00,2.05747,2.05778,2.05739,2.05746,23000000.0
2006-05-19 17:25:00,2.05724,2.05724,2.05584,2.05666,20000000.0
2006-05-19 17:26:00,2.05682,2.05682,2.05603,2.05607,18000000.0
2006-05-19 17:27:00,2.0562,2.05694,2.0562,2.05693,44000000.0
2006-05-19 17:28:00,2.05664,2.05664,2.055,2.055,39000000.0
2006-05-19 17:29:00,2.05517,2.05568,2.05517,2.05568,36000000.0
2006-05-19 17:30:00,2.05613,2.0563,2.05596,2.0563,61000000.0
2006-05-19 17:31:00,2.05629,2.05629,2.05592,2.05606,62000000.0
2006-05-19 17:32:00,2.05642,2.05643,2.05624,2.05626,54000000.0
2006-05-19 17:33:00,2.05661,2.05683,2.05659,2.05664,64000000.0
2006-05-19 17:34:00,2.05668,2.05677,2.0565,2.05677,60000000.0
2006-05-19 17:35:00,2.05717,2.05717,2.05678,2.05711,43000000.0
2006-05-19 17:36:00,2.05725,2.05725,2.05662,2.05681,58000000.0
2006-05-19 17:37:00,2.05699,2.05699,2.05686,2.05695,47000000.0
2006-05-19 17:38:00,2.05685,2.057,2.05685,2.05692,44000000.0
2006-05-19 17:39:00,2.05741,2.05741,2.05706,2.05706,41000000.0
2006-05-19 17:40:00,2.05708,2.05711,2.05688,2.05688,59000000.0
2006-05-19 17:41:00,2.05712,2.05774,2.05705,2.05774,50000000.0
2006-05-19 17:42:00,2.05774,2.05774,2.05754,2.05755,37000000.0
2006-05-19 17:43:00,2.05753,2.05764,2.05733,2.05733,33000000.0
2006-05-19 17:44:00,2.05699,2.05747,2.05699,2.05747,46000000.0
2006-05-19 17:45:00,2.05779,2.05779,2.05721,2.05732,49000000.0
2006-05-19 17:46:00,2.05697,2.05746,2.05697,2.05746,56000000.0
2006-05-19 17:47:00,2.0573,2.05791,2.05652,2.05652,65000000.0
2006-05-19 17:48:00,2.05598,2.05631,2.05598,2.05631,61000000.0
2006-05-19 17:49:00,2.05625,2.05642,2.0561,2.05621,72000000.0
2006-05-19 17:50:00,2.0564,2.05641,2.05612,2.05612,53000000.0
2006-05-19 17:51:00,2.05603,2.05616,2.056,2.05615,54000000.0
2006-05-19 17:52:00,2.05606,2.05606,2.05453,2.05483,51000000.0
2006-05-19 17:53:00,2.0546,2.05464,2.05429,2.05429,42000000.0
2006-05-19 17:54:00,2.0542,2.05426,2.05401,2.05426,32000000.0
2006-05-19 17:55:00,2.05409,2.05409,2.05151,2.05298,32000000.0
2006-05-19 17:56:00,2.05317,2.05317,2.05157,2.05166,47000000.0
2006-05-19 17:57:00,2.05089,2.05144,2.05006,2.05144,34000000.0
2006-05-19 17:58:00,2.05222,2.053,2.05142,2.05142,44000000.0
2006-05-19 17:59:00,2.0515,2.05194,2.05076,2.05076,39000000.0
2006-05-19 18:00:00,2.05063,2.05293,2.05063,2.05293,32000000.0
2006-05-19 18:01:00,2.05251,2.05305,2.05229,2.05299,52000000.0
2006-05-19 18:02:00,2.05311,2.05333,2.05298,2.05298,30000000.0
2006-05-19 18:03:00,2.0534,2.05364,2.05331,2.05331,38000000.0
2006-05-19 18:04:00,2.0531,2.05322,2.05302,2.05322,38000000.0
2006-05-19 18:05:00,2.05336,2.05336,2.05302,2.05306,36000000.0
2006-05-19 18:06:00,2.05325,2.05343,2.05323,2.05343,32000000.0
2006-05-19 18:07:00,2.05345,2.05345,2.0532,2.0532,38000000.0
2006-05-19 18:08:00,2.05312,2.05312,2.05234,2.05234,56000000.0
2006-05-19 18:09:00,2.05215,2.05236,2.05211,2.05226,34000000.0
2006-05-19 18:10:00,2.05199,2.05199,2.05175,2.05189,26000000.0
2006-05-19 18:11:00,2.05174,2.05174,2.05155,2.05167,34000000.0
2006-05-19 18:12:00,2.05164,2.05192,2.05164,2.05192,24000000.0
2006-05-19 18:13:00,2.05191,2.05191,2.05066,2.05066,30000000.0
2006-05-19 18:14:00,2.05053,2.0507,2.05053,2.05063,22000000.0
2006-05-19 18:15:00,2.05053,2.05062,2.05048,2.05062,21000000.0
2006-05-19 18:16:00,2.05101,2.05131,2.05099,2.05128,66000000.0
2006-05-19 18:17:00,2.05119,2.05119,2.05104,2.05114,60000000.0
2006-05-19 18:18:00,2.05116,2.05146,2.05116,2.05146,33000000.0
2006-05-19 18:19:00,2.05158,2.05204,2.05158,2.05172,46000000.0
2006-05-19 18:20:00,2.05145,2.05158,2.0513,2.05138,61000000.0
2006-05-19 18:21:00,2.05112,2.05112,2.05081,2.05091,37000000.0
2006-05-19 18:22:00,2.05057,2.05057,2.05015,2.05015,49000000.0
2006-05-19 18:23:00,2.05037,2.05072,2.05037,2.05049,34000000.0
2006-05-19 18:24:00,2.05058,2.05092,2.05057,2.05057,47000000.0
2006-05-19 18:25:00,2.05064,2.0515,2.05064,2.05081,31000000.0
2006-05-19 18:26:00,2.05054,2.0506,2.05021,2.05021,43000000.0
2006-05-19 18:27:00,2.05027,2.05038,2.05007,2.05018,35000000.0
2006-05-19 18:28:00,2.05027,2.05028,2.05021,2.05021,18000000.0
2006-05-19 18:29:00,2.05004,2.05004,2.04967,2.04981,24000000.0
2006-05-19 18:30:00,2.05008,2.05097,2.05008,2.05073,32000000.0
2006-05-19 18:31:00,2.05079,2.05079,2.05026,2.05026,46000000.0
2006-05-19 18:32:00,2.05068,2.0509,2.05059,2.0509,55000000.0
2006-05-19 18:33:00,2.05045,2.05045,2.04946,2.04946,29000000.0
2006-05-19 18:34:00,2.04957,2.04957,2.04928,2.04938,32000000.0
2006-05-19 18:35:00,2.04898,2.04913,2.04887,2.04901,47000000.0
2006-05-19 18:36:00,2.04898,2.04905,2.04872,2.04885,65000000.0
2006-05-19 18:37:00,2.04903,2.05012,2.04903,2.05012,63000000.0
2006-05-19 18:38:00,2.05013,2.05025,2.04979,2.05024,61000000.0
2006-05-19 18:39:00,2.05046,2.05046,2.05023,2.05024,37000000.0
2006-05-19 18:40:00,2.0499,2.05005,2.04974,2.04985,52000000.0
2006-05-19 18:41:00,2.04973,2.04973,2.04939,2.0495,68000000.0
2006-05-19 18:43:00,2.04954,2.04974,2.04954,2.04974,39000000.0
2006-05-19 18:44:00,2.04974,2.04989,2.0497,2.04989,33000000.0
2006-05-19 18:45:00,2.04993,2.05042,2.04991,2.05039,57000000.0
2006-05-19 18:46:00,2.0505,2.05123,2.0505,2.05078,61000000.0
2006-05-19 18:47:00,2.05061,2.05061,2.05036,2.05061,41000000.0
2006-05-19 18:48:00,2.05072,2.05086,2.05037,2.05037,26000000.0
2006-05-19 18:49:00,2.0503,2.05092,2.0503,2.0507,31000000.0
2006-05-19 18:50:00,2.05085,2.05096,2.05073,2.05084,37000000.0
2006-05-19 18:51:00,2.05091,2.05096,2.05087,2.05087,17000000.0
2006-05-19 18:52:00,2.05087,2.05119,2.05076,2.0508,33000000.0
2006-05-19 18:53:00,2.05113,2.05113,2.0506,2.05103,31000000.0
2006-05-19 18:54:00,2.05083,2.05132,2.05061,2.05068,11000000.0
2006-05-19 18:55:00,2.05031,2.05031,2.04922,2.04922,22000000.0
2006-05-19 18:56:00,2.04845,2.04958,2.04845,2.04958,16000000.0
2006-05-19 18:57:00,2.04985,2.05008,2.04985,2.05008,15000000.0
2006-05-19 18:58:00,2.05005,2.05045,2.05005,2.05045,19000000.0
2006-05-19 18:59:00,2.04988,2.05,2.04966,2.04993,26000000.0
2006-05-19 19:00:00,2.04994,2.05,2.0499,2.05,12000000.0
2006-05-19 19:01:00,2.05001,2.05012,2.04999,2.0501,18000000.0
2006-05-19 19:02:00,2.05006,2.05014,2.04974,2.04997,23000000.0
2006-05-19 19:03:00,2.05006,2.05008,2.04983,2.04983,21000000.0
2006-05-19 19:04:00,2.04981,2.05002,2.04981,2.05001,55000000.0
2006-05-19 19:05:00,2.04983,2.05032,2.04983,2.05032,42000000.0
2006-05-19 19:06:00,2.05067,2.05094,2.05066,2.05094,63000000.0
2006-05-19 19:07:00,2.05183,2.05262,2.05183,2.05228,39000000.0
2006-05-19 19:08:00,2.05233,2.05255,2.05231,2.05231,32000000.0
2006-05-19 19:09:00,2.05236,2.05304,2.05236,2.05304,56000000.0
2006-05-19 19:10:00,2.05331,2.05359,2.05323,2.05323,27000000.0
2006-05-19 19:11:00,2.05302,2.05302,2.05216,2.05216,36000000.0
2006-05-19 19:12:00,2.05152,2.05152,2.0513,2.05134,25000000.0
2006-05-19 19:13:00,2.05139,2.05234,2.05139,2.05234,23000000.0
2006-05-19 19:14:00,2.05238,2.05273,2.05238,2.05273,37000000.0
2006-05-19 19:15:00,2.05275,2.05291,2.05275,2.0529,17000000.0
2006-05-19 19:16:00,2.05293,2.0531,2.05286,2.0531,23000000.0
2006-05-19 19:17:00,2.05345,2.0536,2.05345,2.0535,17000000.0
2006-05-19 19:18:00,2.05374,2.05399,2.05371,2.05382,30000000.0
2006-05-19 19:19:00,2.05378,2.05425,2.05378,2.05409,36000000.0
2006-05-19 19:20:00,2.05404,2.05404,2.0538,2.05391,23000000.0
2006-05-19 19:21:00,2.05349,2.05349,2.05314,2.05315,21000000.0
2006-05-19 19:22:00,2.05318,2.05335,2.05309,2.05329,25000000.0
2006-05-19 19:23:00,2.05357,2.05373,2.05357,2.05363,12000000.0
2006-05-19 19:24:00,2.05353,2.05458,2.05353,2.0541,39000000.0
2006-05-19 19:25:00,2.05408,2.05425,2.05403,2.05411,49000000.0
2006-05-19 19:26:00,2.05413,2.0544,2.05413,2.05436,48000000.0
2006-05-19 19:27:00,2.05495,2.05517,2.05491,2.05499,51000000.0
2006-05-19 19:28:00,2.05488,2.05488,2.05464,2.05464,40000000.0
2006-05-19 19:29:00,2.05447,2.05457,2.05418,2.05442,28000000.0
2006-05-19 19:30:00,2.05418,2.05418,2.0537,2.05376,32000000.0
2006-05-19 19:31:00,2.05362,2.05396,2.05325,2.05328,28000000.0
2006-05-19 19:32:00,2.05331,2.05333,2.05307,2.05309,31000000.0
2006-05-19 19:33:00,2.05306,2.05306,2.05276,2.05276,14000000.0
2006-05-19 19:34:00,2.05303,2.05377,2.05303,2.05377,49000000.0
2006-05-19 19:35:00,2.05379,2.05379,2.05351,2.05356,28000000.0
2006-05-19 19:36:00,2.05353,2.05363,2.05353,2.05363,16000000.0
2006-05-19 19:37:00,2.05357,2.05374,2.05351,2.05374,26000000.0
2006-05-19 19:38:00,2.05395,2.05395,2.05373,2.05382,8000000.0
2006-05-19 19:39:00,2.05378,2.05378,2.05334,2.05335,13000000.0
2006-05-19 19:40:00,2.05336,2.05361,2.05336,2.05342,16000000.0
2006-05-19 19:41:00,2.05317,2.05356,2.05315,2.05329,17000000.0
2006-05-19 19:42:00,2.0535,2.0537,2.05343,2.05369,19000000.0
2006-05-19 19:43:00,2.05364,2.05375,2.05364,2.05368,21000000.0
2006-05-19 19:44:00,2.05366,2.05379,2.05366,2.05378,21000000.0
2006-05-19 19:45:00,2.05395,2.05421,2.05392,2.05392,33000000.0
2006-05-19 19:46:00,2.05381,2.05413,2.05375,2.05412,18000000.0
2006-05-19 19:47:00,2.05429,2.05459,2.05429,2.05449,22000000.0
2006-05-19 19:48:00,2.05448,2.05469,2.05448,2.05469,18000000.0
2006-05-19 19:49:00,2.05413,2.05437,2.05397,2.05397,27000000.0
2006-05-19 19:50:00,2.05399,2.05427,2.05399,2.05427,23000000.0
2006-05-19 19:51:00,2.05415,2.05415,2.05171,2.05315,7000000.0
2006-05-19 19:52:00,2.05336,2.05336,2.05298,2.05336,15000000.0
2006-05-19 19:53:00,2.05353,2.05361,2.05351,2.05356,21000000.0
2006-05-19 19:54:00,2.0538,2.05444,2.0538,2.05444,9000000.0
2006-05-19 19:55:00,2.05441,2.05441,2.05366,2.05423,30000000.0
2006-05-19 19:56:00,2.05423,2.05439,2.05391,2.05439,20000000.0
2006-05-19 19:57:00,2.05455,2.0549,2.05446,2.0549,12000000.0
2006-05-19 19:58:00,2.05499,2.05509,2.05478,2.05478,13000000.0
2006-05-19 19:59:00,2.05473,2.05474,2.0546,2.05463,31000000.0
2006-05-19 20:00:00,2.05461,2.05482,2.0546,2.05476,23000000.0
2006-05-19 20:01:00,2.05453,2.05474,2.05423,2.05474,13000000.0
2006-05-19 20:02:00,2.05491,2.05491,2.05463,2.05471,20000000.0
2006-05-19 20:03:00,2.05453,2.05472,2.05453,2.05472,18000000.0
2006-05-19 20:04:00,2.0547,2.05485,2.05461,2.05461,27000000.0
2006-05-19 20:05:00,2.0545,2.05476,2.0545,2.05471,23000000.0
2006-05-19 20:06:00,2.05466,2.05466,2.05452,2.05454,13000000.0
2006-05-19 20:07:00,2.05418,2.05436,2.05408,2.05414,29000000.0
2006-05-19 20:08:00,2.05425,2.05461,2.05425,2.05442,15000000.0
2006-05-19 20:09:00,2.05444,2.05456,2.05443,2.05449,17000000.0
2006-05-19 20:10:00,2.0546,2.05481,2.05451,2.0548,8000000.0
2006-05-19 20:11:00,2.05465,2.05483,2.05454,2.05483,10000000.0
2006-05-19 20:12:00,2.05468,2.05471,2.0546,2.05471,15000000.0
2006-05-19 20:13:00,2.0547,2.0547,2.05439,2.05454,17000000.0
2006-05-19 20:15:00,2.05457,2.05457,2.05439,2.05447,10000000.0
2006-05-19 20:16:00,2.0545,2.05461,2.05444,2.05448,22000000.0
2006-05-19 20:17:00,2.05443,2.05445,2.05395,2.05427,7000000.0
2006-05-19 20:18:00,2.0543,2.0543,2.05383,2.05386,24000000.0
2006-05-19 20:19:00,2.05392,2.05415,2.05392,2.05403,9000000.0
2006-05-19 20:20:00,2.05401,2.05411,2.05386,2.05397,14000000.0
2006-05-19 20:21:00,2.05398,2.05398,2.05369,2.05369,7000000.0
2006-05-19 20:22:00,2.05372,2.0538,2.05372,2.0538,12000000.0
2006-05-19 20:23:00,2.05349,2.05364,2.05349,2.05364,8000000.0
2006-05-19 20:24:00,2.05351,2.0536,2.05337,2.05338,15000000.0
2006-05-19 20:25:00,2.05328,2.05352,2.05328,2.05341,16000000.0
2006-05-19 20:26:00,2.05349,2.05387,2.05349,2.05359,22000000.0
2006-05-19 20:27:00,2.05343,2.0535,2.05333,2.0534,11000000.0
2006-05-19 20:28:00,2.05337,2.05355,2.05337,2.05355,7000000.0
2006-05-19 20:30:00,2.05359,2.05369,2.05339,2.0534,27000000.0
2006-05-19 20:31:00,2.05346,2.05346,2.05325,2.05325,4000000.0
2006-05-19 20:32:00,2.05314,2.05343,2.05314,2.05343,20000000.0
2006-05-19 20:33:00,2.05359,2.05376,2.05353,2.05376,14000000.0
2006-05-19 20:35:00,2.05393,2.05426,2.05393,2.05423,23000000.0
2006-05-19 20:36:00,2.05471,2.05481,2.0546,2.05475,11000000.0
2006-05-19 20:37:00,2.05459,2.05466,2.05442,2.05466,7000000.0
2006-05-19 20:38:00,2.05469,2.05488,2.05469,2.05488,10000000.0
2006-05-19 20:39:00,2.05489,2.05489,2.05478,2.05478,9000000.0
2006-05-19 20:40:00,2.05477,2.05493,2.05464,2.05484,8000000.0
2006-05-19 20:41:00,2.05488,2.05488,2.05466,2.05475,8000000.0
2006-05-19 20:42:00,2.05484,2.05557,2.05484,2.05535,15000000.0
2006-05-19 20:43:00,2.05544,2.05544,2.05527,2.05527,12000000.0
2006-05-19 20:44:00,2.05513,2.05513,2.05487,2.05487,7000000.0
2006-05-19 20:45:00,2.05505,2.05528,2.05505,2.05516,12000000.0
2006-05-19 20:46:00,2.05497,2.055,2.05462,2.05467,9000000.0
2006-05-19 20:47:00,2.05467,2.05506,2.05467,2.05492,11000000.0
2006-05-19 20:48:00,2.05465,2.05489,2.05457,2.05489,11000000.0
2006-05-19 20:49:00,2.05531,2.05556,2.05531,2.05556,18000000.0
2006-05-19 20:50:00,2.05564,2.05564,2.05541,2.05541,7000000.0
2006-05-19 20:51:00,2.055,2.05547,2.055,2.05547,18000000.0
2006-05-19 20:52:00,2.05561,2.05612,2.05561,2.05612,15000000.0
2006-05-19 20:53:00,2.05618,2.05618,2.05609,2.05611,8000000.0
2006-05-19 20:54:00,2.05585,2.05596,2.05585,2.05591,10000000.0
2006-05-19 20:55:00,2.05572,2.0561,2.05572,2.0561,5000000.0
2006-05-19 20:56:00,2.05638,2.0564,2.05629,2.0564,8000000.0
2006-05-19 20:57:00,2.05641,2.0566,2.05638,2.0566,18000000.0
2006-05-19 20:58:00,2.05704,2.05745,2.05704,2.05739,14000000.0
2006-05-19 20:59:00,2.05708,2.05716,2.05708,2.05714,8000000.0
2006-05-19 21:00:00,2.05725,2.05725,2.05694,2.05695,7000000.0
2006-05-19 21:01:00,2.05707,2.05709,2.05699,2.05707,16000000.0
2006-05-19 21:02:00,2.05696,2.05714,2.05694,2.0571,8000000.0
2006-05-19 21:03:00,2.05706,2.05723,2.05706,2.05711,13000000.0
2006-05-19 21:04:00,2.05706,2.05706,2.05693,2.05693,8000000.0
2006-05-19 21:05:00,2.05686,2.05686,2.05669,2.05671,11000000.0
2006-05-19 21:07:00,2.05667,2.05675,2.05664,2.05669,7000000.0
2006-05-19 21:08:00,2.0568,2.0568,2.05668,2.05672,11000000.0
2006-05-19 21:09:00,2.05677,2.05683,2.05665,2.05683,9000000.0
2006-05-19 21:12:00,2.05713,2.05717,2.05528,2.05717,10000000.0
2006-05-19 21:13:00,2.05714,2.05716,2.05706,2.05706,8000000.0
2006-05-19 21:15:00,2.05699,2.05705,2.05693,2.05693,11000000.0
2006-05-19 21:16:00,2.05693,2.05693,2.05672,2.05681,9000000.0
2006-05-19 21:17:00,2.05685,2.05693,2.05676,2.05692,7000000.0
2006-05-19 21:18:00,2.05687,2.05701,2.05687,2.05701,7000000.0
2006-05-19 21:19:00,2.057,2.05701,2.05684,2.05689,8000000.0
2006-05-19 21:20:00,2.05699,2.057,2.05691,2.05691,12000000.0
2006-05-19 21:21:00,2.05688,2.0569,2.05672,2.05687,8000000.0
2006-05-19 21:22:00,2.05686,2.05686,2.05674,2.05674,7000000.0
2006-05-19 21:23:00,2.0567,2.05681,2.05665,2.05674,10000000.0
2006-05-19 21:25:00,2.05657,2.05657,2.0564,2.0565,6000000.0
2006-05-19 21:27:00,2.05638,2.05649,2.05636,2.05649,6000000.0
2006-05-19 21:28:00,2.05665,2.05676,2.05661,2.05676,20000000.0
2006-05-19 21:29:00,2.05684,2.05684,2.05659,2.05673,8000000.0
2006-05-19 21:30:00,2.0566,2.05668,2.0566,2.05664,9000000.0
2006-05-19 21:31:00,2.05659,2.05663,2.05652,2.05662,4000000.0
2006-05-19 21:32:00,2.05663,2.05668,2.05653,2.05665,7000000.0
2006-05-19 21:34:00,2.05666,2.05677,2.05666,2.05677,10000000.0
2006-05-19 21:38:00,2.057,2.05715,2.05686,2.05691,26000000.0
2006-05-19 21:39:00,2.05689,2.05689,2.05661,2.05666,18000000.0
2006-05-19 21:40:00,2.05665,2.05685,2.05662,2.05685,12000000.0
2006-05-19 21:41:00,2.05696,2.05699,2.0567,2.05694,7000000.0
2006-05-19 21:42:00,2.05692,2.05692,2.0568,2.05686,7000000.0
2006-05-19 21:43:00,2.05696,2.05712,2.05695,2.05706,11000000.0
2006-05-19 21:44:00,2.05693,2.05693,2.05667,2.05678,18000000.0
2006-05-19 21:45:00,2.05677,2.05689,2.05677,2.05689,7000000.0
2006-05-19 21:46:00,2.05675,2.05675,2.05668,2.05668,3000000.0
2006-05-19 21:47:00,2.05671,2.05671,2.05656,2.05669,6000000.0
2006-05-19 21:48:00,2.05667,2.05667,2.0566,2.05662,7000000.0
2006-05-19 21:49:00,2.05652,2.05657,2.05647,2.05657,8000000.0
2006-05-19 21:50:00,2.05659,2.05665,2.05658,2.05663,10000000.0
2006-05-19 21:51:00,2.05664,2.05677,2.05663,2.05677,7000000.0
2006-05-19 21:52:00,2.05679,2.05688,2.05674,2.05685,7000000.0
2006-05-19 21:54:00,2.05666,2.05666,2.05628,2.05628,9000000.0
2006-05-19 21:55:00,2.05634,2.05654,2.0563,2.05649,11000000.0
2006-05-19 21:56:00,2.05645,2.05656,2.05643,2.05656,6000000.0
2006-05-19 21:57:00,2.05645,2.05663,2.05643,2.05663,13000000.0
2006-05-19 21:58:00,2.05674,2.05674,2.05664,2.05666,6000000.0
2006-05-19 21:59:00,2.05656,2.05675,2.05653,2.05662,25000000.0
2006-05-19 22:00:00,2.0567,2.0567,2.05629,2.05629,12000000.0
2006-05-19 22:01:00,2.05638,2.05647,2.05631,2.05647,6000000.0
2006-05-19 22:03:00,2.05643,2.05655,2.05643,2.05652,9000000.0
2006-05-19 22:04:00,2.05642,2.05642,2.05581,2.05581,11000000.0
2006-05-19 22:05:00,2.05613,2.05613,2.05583,2.05583,5000000.0
2006-05-19 22:06:00,2.05584,2.05597,2.05577,2.05583,8000000.0
2006-05-19 22:07:00,2.05569,2.05586,2.05569,2.0557,15000000.0
2006-05-19 22:08:00,2.05579,2.0558,2.05569,2.05571,6000000.0
2006-05-19 22:09:00,2.05557,2.05581,2.05557,2.05581,13000000.0
2006-05-19 22:11:00,2.05594,2.05598,2.05578,2.05598,8000000.0
2006-05-19 22:12:00,2.05581,2.05592,2.05581,2.05592,15000000.0
2006-05-19 22:13:00,2.05594,2.05594,2.05589,2.05589,10000000.0
2006-05-19 22:14:00,2.05594,2.05626,2.05594,2.05626,13000000.0
2006-05-19 22:15:00,2.0562,2.05631,2.0562,2.05631,7000000.0
2006-05-19 22:16:00,2.05621,2.0565,2.05621,2.0565,8000000.0
2006-05-19 22:18:00,2.05653,2.05653,2.05639,2.05644,5000000.0
2006-05-19 22:19:00,2.05644,2.05644,2.05628,2.0564,6000000.0
2006-05-19 22:21:00,2.05645,2.05648,2.0564,2.05641,11000000.0
2006-05-19 22:23:00,2.05633,2.05641,2.05633,2.05641,15000000.0
2006-05-19 22:24:00,2.05649,2.05687,2.05649,2.05685,10000000.0
2006-05-19 22:25:00,2.05704,2.05732,2.05704,2.05732,5000000.0
2006-05-19 22:26:00,2.05723,2.05723,2.05689,2.05706,10000000.0
2006-05-19 22:27:00,2.05699,2.05705,2.05695,2.05695,10000000.0
2006-05-19 22:28:00,2.05701,2.05707,2.057,2.057,8000000.0
2006-05-19 22:29:00,2.05697,2.05718,2.05697,2.05718,7000000.0
2006-05-19 22:30:00,2.05743,2.05743,2.05734,2.05737,5000000.0
2006-05-19 22:31:00,2.05753,2.05811,2.05753,2.05796,7000000.0
2006-05-19 22:32:00,2.0579,2.0579,2.05758,2.05763,7000000.0
2006-05-19 22:33:00,2.05764,2.05764,2.05733,2.05733,6000000.0
2006-05-19 22:34:00,2.05735,2.05745,2.05716,2.05745,47000000.0
2006-05-19 22:35:00,2.05757,2.05764,2.05742,2.05764,8000000.0
2006-05-19 22:36:00,2.05766,2.05786,2.05766,2.05778,7000000.0
2006-05-19 22:37:00,2.05773,2.05778,2.05769,2.05773,28000000.0
2006-05-19 22:38:00,2.05772,2.05786,2.05772,2.0578,10000000.0
2006-05-19 22:39:00,2.05758,2.05758,2.05748,2.05748,11000000.0
2006-05-19 22:40:00,2.05744,2.05744,2.0573,2.05737,9000000.0
2006-05-19 22:41:00,2.05742,2.05759,2.05742,2.05759,16000000.0
2006-05-19 22:42:00,2.05765,2.05784,2.05765,2.05775,9000000.0
2006-05-19 22:43:00,2.0578,2.0579,2.0578,2.05784,11000000.0
2006-05-19 22:44:00,2.05767,2.05767,2.05753,2.05753,8000000.0
2006-05-19 22:45:00,2.05756,2.0578,2.05752,2.0578,12000000.0
2006-05-19 22:46:00,2.05764,2.05776,2.05755,2.05757,9000000.0
2006-05-19 22:47:00,2.05761,2.0578,2.05761,2.0578,16000000.0
2006-05-19 22:48:00,2.05782,2.05796,2.05782,2.05793,11000000.0
2006-05-19 22:49:00,2.05782,2.05784,2.0577,2.0577,12000000.0
2006-05-19 22:50:00,2.05763,2.05766,2.05754,2.05754,16000000.0
2006-05-19 22:51:00,2.05775,2.05776,2.0576,2.05761,7000000.0
2006-05-19 22:52:00,2.05762,2.05762,2.05731,2.05736,5000000.0
2006-05-19 22:53:00,2.05729,2.05738,2.05729,2.05738,8000000.0
2006-05-19 22:54:00,2.05752,2.05752,2.05734,2.05742,7000000.0
2006-05-19 22:55:00,2.05756,2.05758,2.05751,2.05753,8000000.0
2006-05-19 22:56:00,2.05756,2.05761,2.05756,2.05757,8000000.0
2006-05-19 22:57:00,2.05758,2.05763,2.05733,2.05742,10000000.0
2006-05-19 22:58:00,2.0575,2.05751,2.05734,2.0574,7000000.0
2006-05-21 23:35:00,2.05708,2.05708,2.0544,2.0544,12000000.0
2006-05-21 23:39:00,2.05402,2.05422,2.05394,2.05412,11000000.0
2006-05-21 23:40:00,2.05403,2.05403,2.05364,2.05371,21000000.0
2006-05-21 23:42:00,2.05397,2.05399,2.05393,2.05396,19000000.0
2006-05-21 23:44:00,2.05371,2.05376,2.05356,2.05356,8000000.0
2006-05-21 23:45:00,2.0536,2.05369,2.05357,2.05357,7000000.0
2006-05-21 23:47:00,2.0535,2.05362,2.05346,2.05355,7000000.0
2006-05-21 23:48:00,2.05357,2.05361,2.05351,2.05355,8000000.0
2006-05-21 23:49:00,2.05352,2.05352,2.05288,2.05288,8000000.0
2006-05-21 23:50:00,2.05295,2.05328,2.05295,2.0531,8000000.0
2006-05-21 23:51:00,2.05326,2.05327,2.0531,2.0531,7000000.0
2006-05-21 23:52:00,2.05307,2.05307,2.05301,2.05301,7000000.0
2006-05-21 23:53:00,2.05281,2.05315,2.05281,2.05284,10000000.0
2006-05-21 23:54:00,2.05258,2.05358,2.05258,2.05358,7000000.0
2006-05-21 23:55:00,2.05368,2.05374,2.05367,2.05374,9000000.0
2006-05-21 23:56:00,2.05361,2.05384,2.05352,2.05374,12000000.0
2006-05-21 23:57:00,2.05405,2.05405,2.05398,2.05399,6000000.0
2006-05-21 23:58:00,2.0539,2.0539,2.05361,2.05361,8000000.0
2006-05-22 00:00:00,2.05429,2.05463,2.05401,2.05463,7000000.0
2006-05-22 00:03:00,2.05502,2.05504,2.05491,2.05499,5000000.0
2006-05-22 00:04:00,2.05463,2.05472,2.05463,2.05472,10000000.0
2006-05-22 00:05:00,2.05513,2.05532,2.05499,2.05508,9000000.0
2006-05-22 00:06:00,2.055,2.055,2.05484,2.05487,8000000.0
2006-05-22 00:11:00,2.05503,2.05516,2.05498,2.05513,11000000.0
2006-05-22 00:12:00,2.05512,2.05512,2.05483,2.05488,9000000.0
2006-05-22 00:14:00,2.05499,2.05522,2.05499,2.05522,7000000.0
2006-05-22 00:15:00,2.05523,2.05537,2.05495,2.05537,10000000.0
2006-05-22 00:16:00,2.05521,2.05521,2.05512,2.05512,9000000.0
2006-05-22 00:17:00,2.05513,2.05536,2.05513,2.05536,7000000.0
2006-05-22 00:18:00,2.05523,2.05534,2.05513,2.05533,8000000.0
2006-05-22 00:19:00,2.05562,2.05571,2.05555,2.05571,11000000.0
2006-05-22 00:20:00,2.05561,2.05571,2.05556,2.05571,9000000.0
2006-05-22 00:24:00,2.0556,2.05577,2.05558,2.0556,8000000.0
2006-05-22 00:25:00,2.0555,2.0555,2.05537,2.05537,11000000.0
2006-05-22 00:27:00,2.05527,2.05527,2.05522,2.05525,10000000.0
2006-05-22 00:28:00,2.05528,2.05549,2.05521,2.05521,8000000.0
2006-05-22 00:30:00,2.05538,2.0557,2.05534,2.0557,7000000.0
2006-05-22 00:31:00,2.05585,2.05588,2.05579,2.05579,7000000.0
2006-05-22 00:33:00,2.05569,2.05569,2.05537,2.05537,7000000.0
2006-05-22 00:34:00,2.05534,2.05539,2.05523,2.05531,7000000.0
2006-05-22 00:35:00,2.05544,2.05558,2.05544,2.05557,6000000.0
2006-05-22 00:36:00,2.05561,2.0557,2.05557,2.0557,5000000.0
2006-05-22 00:37:00,2.05564,2.05569,2.05554,2.05569,6000000.0
2006-05-22 00:39:00,2.0557,2.0557,2.05551,2.05551,10000000.0
2006-05-22 00:40:00,2.05535,2.05569,2.05535,2.05569,7000000.0
2006-05-22 00:41:00,2.05568,2.05568,2.05553,2.05556,6000000.0
2006-05-22 00:42:00,2.05546,2.05555,2.0554,2.05555,8000000.0
2006-05-22 00:43:00,2.05556,2.05581,2.05556,2.05581,4000000.0
2006-05-22 00:44:00,2.05588,2.05598,2.05538,2.05591,11000000.0
2006-05-22 00:45:00,2.05597,2.05612,2.05593,2.05598,7000000.0
2006-05-22 00:46:00,2.05588,2.05588,2.05564,2.05565,10000000.0
2006-05-22 00:47:00,2.05547,2.05556,2.05544,2.0555,7000000.0
2006-05-22 00:51:00,2.05543,2.05543,2.05529,2.05533,5000000.0
2006-05-22 00:52:00,2.05544,2.05553,2.05532,2.05532,7000000.0
2006-05-22 00:53:00,2.05552,2.05565,2.0554,2.05549,11000000.0
2006-05-22 00:56:00,2.05532,2.05533,2.05506,2.05533,6000000.0
2006-05-22 00:57:00,2.05538,2.05538,2.05517,2.05521,8000000.0
2006-05-22 00:58:00,2.05533,2.05533,2.05526,2.05528,10000000.0
2006-05-22 00:59:00,2.05529,2.05539,2.05527,2.05539,7000000.0
2006-05-22 01:00:00,2.05533,2.05533,2.05516,2.05522,19000000.0
2006-05-22 01:01:00,2.05525,2.05543,2.05518,2.05543,12000000.0
2006-05-22 01:02:00,2.05541,2.05553,2.05513,2.05523,8000000.0
2006-05-22 01:04:00,2.05543,2.05605,2.05529,2.05605,8000000.0
2006-05-22 01:05:00,2.05738,2.05738,2.05728,2.05736,7000000.0
2006-05-22 01:06:00,2.05745,2.05745,2.05734,2.05743,8000000.0
2006-05-22 01:08:00,2.0574,2.05746,2.05724,2.05734,10000000.0
2006-05-22 01:10:00,2.05743,2.05761,2.05728,2.05752,10000000.0
2006-05-22 01:11:00,2.05759,2.05779,2.05759,2.05768,11000000.0
2006-05-22 01:12:00,2.05782,2.05872,2.05782,2.05861,8000000.0
2006-05-22 01:13:00,2.05833,2.05833,2.0577,2.0577,8000000.0
2006-05-22 01:14:00,2.05762,2.05762,2.05705,2.05733,10000000.0
2006-05-22 01:15:00,2.05733,2.05733,2.05713,2.05714,10000000.0
2006-05-22 01:16:00,2.0571,2.0572,2.05704,2.0572,8000000.0
2006-05-22 01:17:00,2.05734,2.05759,2.05726,2.05726,11000000.0
2006-05-22 01:18:00,2.0572,2.05746,2.05712,2.05746,10000000.0
2006-05-22 01:19:00,2.05768,2.05788,2.05768,2.0578,11000000.0
2006-05-22 01:20:00,2.05786,2.05804,2.05786,2.05801,13000000.0
2006-05-22 01:21:00,2.05789,2.05812,2.05789,2.05812,7000000.0
2006-05-22 01:22:00,2.05838,2.05857,2.05798,2.05798,7000000.0
2006-05-22 01:23:00,2.05783,2.05783,2.05761,2.05761,8000000.0
2006-05-22 01:24:00,2.0579,2.05802,2.0579,2.05792,7000000.0
2006-05-22 01:25:00,2.05786,2.05786,2.05755,2.05759,8000000.0
2006-05-22 01:26:00,2.0575,2.05756,2.05746,2.05755,14000000.0
2006-05-22 01:27:00,2.05758,2.05758,2.05753,2.05754,15000000.0
2006-05-22 01:28:00,2.05786,2.05872,2.05786,2.05872,9000000.0
2006-05-22 01:29:00,2.05869,2.05903,2.05859,2.05903,10000000.0
2006-05-22 01:30:00,2.05917,2.05917,2.05879,2.05883,10000000.0
2006-05-22 01:31:00,2.05889,2.05891,2.05854,2.05883,7000000.0
2006-05-22 01:32:00,2.05898,2.05916,2.05898,2.05906,18000000.0
2006-05-22 01:33:00,2.0594,2.05945,2.05923,2.05923,6000000.0
2006-05-22 01:34:00,2.05916,2.05934,2.05891,2.05891,16000000.0
2006-05-22 01:35:00,2.0588,2.0588,2.05871,2.05878,8000000.0
2006-05-22 01:36:00,2.05872,2.05881,2.05872,2.05881,9000000.0
2006-05-22 01:37:00,2.05917,2.05922,2.05897,2.05913,5000000.0
2006-05-22 01:38:00,2.05916,2.05922,2.05913,2.05913,12000000.0
2006-05-22 01:39:00,2.05914,2.05914,2.05906,2.05906,12000000.0
2006-05-22 01:40:00,2.05907,2.05913,2.05907,2.05913,7000000.0
2006-05-22 01:41:00,2.05914,2.05917,2.05907,2.05907,11000000.0
2006-05-22 01:42:00,2.05911,2.05915,2.05901,2.05901,7000000.0
2006-05-22 01:43:00,2.05906,2.05906,2.05873,2.05897,8000000.0
2006-05-22 01:44:00,2.05897,2.05906,2.05897,2.05904,7000000.0
2006-05-22 01:45:00,2.05915,2.05967,2.05915,2.05967,7000000.0
2006-05-22 01:46:00,2.05979,2.06002,2.05977,2.06002,7000000.0
2006-05-22 01:47:00,2.05998,2.05999,2.05985,2.05985,14000000.0
2006-05-22 01:48:00,2.05951,2.06011,2.0594,2.06011,7000000.0
2006-05-22 01:49:00,2.06013,2.06013,2.05995,2.05999,8000000.0
2006-05-22 01:50:00,2.05997,2.05997,2.05983,2.05983,10000000.0
2006-05-22 01:52:00,2.05987,2.05997,2.05987,2.05993,13000000.0
2006-05-22 01:53:00,2.05997,2.06001,2.05996,2.05996,7000000.0
2006-05-22 01:54:00,2.06025,2.06027,2.0601,2.06014,9000000.0
2006-05-22 01:55:00,2.06001,2.06001,2.05975,2.05979,11000000.0
2006-05-22 01:56:00,2.05983,2.05983,2.05972,2.05977,17000000.0
2006-05-22 01:57:00,2.05972,2.05981,2.05972,2.05979,13000000.0
2006-05-22 01:58:00,2.05991,2.06016,2.05991,2.06016,10000000.0
2006-05-22 01:59:00,2.06042,2.06045,2.06029,2.06029,7000000.0
2006-05-22 02:00:00,2.06058,2.06085,2.06058,2.06085,10000000.0
2006-05-22 02:01:00,2.06079,2.06096,2.06067,2.06067,8000000.0
2006-05-22 02:02:00,2.06067,2.06081,2.06056,2.06079,7000000.0
2006-05-22 02:03:00,2.06064,2.06077,2.05887,2.0607,10000000.0
2006-05-22 02:04:00,2.06059,2.06064,2.0605,2.06057,7000000.0
2006-05-22 02:05:00,2.06024,2.06029,2.05996,2.06005,10000000.0
2006-05-22 02:06:00,2.05998,2.06014,2.05995,2.06009,10000000.0
2006-05-22 02:07:00,2.06028,2.06061,2.06028,2.06054,8000000.0
2006-05-22 02:08:00,2.0604,2.06049,2.06031,2.06049,8000000.0
2006-05-22 02:09:00,2.06036,2.06071,2.06036,2.06062,7000000.0
2006-05-22 02:10:00,2.06021,2.06067,2.06001,2.06001,9000000.0
2006-05-22 02:11:00,2.06035,2.06084,2.06035,2.06084,8000000.0
2006-05-22 02:12:00,2.06081,2.06081,2.06036,2.06068,8000000.0
2006-05-22 02:13:00,2.06085,2.06085,2.06073,2.06076,7000000.0
2006-05-22 02:14:00,2.06069,2.06102,2.06062,2.06082,9000000.0
2006-05-22 02:15:00,2.06043,2.0606,2.06031,2.06036,8000000.0
2006-05-22 02:16:00,2.06019,2.06019,2.05974,2.05974,8000000.0
2006-05-22 02:17:00,2.05959,2.05981,2.05957,2.05981,6000000.0
2006-05-22 02:18:00,2.05957,2.05966,2.05939,2.05939,7000000.0
2006-05-22 02:19:00,2.05947,2.05947,2.05879,2.0591,11000000.0
2006-05-22 02:20:00,2.05913,2.05919,2.05907,2.05918,6000000.0
2006-05-22 02:21:00,2.05926,2.05926,2.05901,2.05901,7000000.0
2006-05-22 02:22:00,2.05902,2.05906,2.05877,2.05878,8000000.0
2006-05-22 02:23:00,2.05856,2.05893,2.05856,2.05893,10000000.0
2006-05-22 02:24:00,2.05935,2.0601,2.05929,2.0601,11000000.0
2006-05-22 02:25:00,2.0602,2.06035,2.0601,2.0601,11000000.0
2006-05-22 02:26:00,2.06011,2.06011,2.05989,2.06005,8000000.0
2006-05-22 02:27:00,2.06029,2.06076,2.06027,2.06075,9000000.0
2006-05-22 02:28:00,2.06098,2.06111,2.06091,2.06111,10000000.0
2006-05-22 02:29:00,2.06106,2.06111,2.06084,2.06103,7000000.0
2006-05-22 02:30:00,2.06107,2.06107,2.06086,2.06086,5000000.0
2006-05-22 02:32:00,2.06074,2.06074,2.05996,2.05996,8000000.0
2006-05-22 02:33:00,2.05974,2.06009,2.05974,2.06009,8000000.0
2006-05-22 02:34:00,2.06006,2.06024,2.06006,2.06016,7000000.0
2006-05-22 02:37:00,2.06028,2.06047,2.06028,2.06047,7000000.0
2006-05-22 02:38:00,2.06027,2.06044,2.06027,2.06038,7000000.0
2006-05-22 02:39:00,2.05989,2.06007,2.05989,2.06007,8000000.0
2006-05-22 02:40:00,2.06021,2.06047,2.06021,2.06047,7000000.0
2006-05-22 02:41:00,2.06068,2.06068,2.06025,2.06025,8000000.0
2006-05-22 02:42:00,2.06036,2.06048,2.06036,2.06041,5000000.0
2006-05-22 02:43:00,2.06033,2.06074,2.06032,2.06074,9000000.0
2006-05-22 02:44:00,2.06076,2.06102,2.06076,2.06102,7000000.0
2006-05-22 02:45:00,2.06117,2.0612,2.06097,2.0612,8000000.0
2006-05-22 02:46:00,2.06126,2.06137,2.06122,2.06136,8000000.0
2006-05-22 02:47:00,2.06136,2.06141,2.06121,2.06129,9000000.0
2006-05-22 02:48:00,2.06137,2.06145,2.06136,2.06145,8000000.0
2006-05-22 02:50:00,2.06147,2.06184,2.06147,2.06184,7000000.0
2006-05-22 02:51:00,2.06199,2.06239,2.06198,2.06239,8000000.0
2006-05-22 02:52:00,2.06281,2.06305,2.06281,2.0629,6000000.0
2006-05-22 02:53:00,2.06255,2.06278,2.06244,2.06278,8000000.0
2006-05-22 02:54:00,2.06298,2.06385,2.06298,2.06385,8000000.0
2006-05-22 02:55:00,2.06386,2.06393,2.06342,2.06345,8000000.0
2006-05-22 02:56:00,2.06336,2.06347,2.06326,2.06347,7000000.0
2006-05-22 02:57:00,2.06312,2.06312,2.06286,2.06305,8000000.0
2006-05-22 02:58:00,2.06308,2.06321,2.06308,2.06317,6000000.0
2006-05-22 02:59:00,2.06306,2.06306,2.06172,2.06172,9000000.0
2006-05-22 03:00:00,2.06186,2.06251,2.06186,2.06248,6000000.0
2006-05-22 03:01:00,2.06238,2.06238,2.06219,2.06219,8000000.0
2006-05-22 03:02:00,2.06218,2.06218,2.06177,2.06202,11000000.0
2006-05-22 03:03:00,2.0621,2.0621,2.0619,2.0619,7000000.0
2006-05-22 03:04:00,2.06173,2.06188,2.06151,2.06173,7000000.0
2006-05-22 03:05:00,2.06164,2.06187,2.06153,2.06175,8000000.0
2006-05-22 03:06:00,2.06176,2.06204,2.06173,2.06204,8000000.0
2006-05-22 03:07:00,2.06216,2.06242,2.06216,2.06242,8000000.0
2006-05-22 03:08:00,2.06251,2.06254,2.06227,2.06227,5000000.0
2006-05-22 03:09:00,2.06252,2.06282,2.06252,2.06282,8000000.0
2006-05-22 03:10:00,2.06274,2.06306,2.06274,2.06303,7000000.0
2006-05-22 03:11:00,2.063,2.063,2.06263,2.06273,10000000.0
2006-05-22 03:12:00,2.06259,2.06259,2.06195,2.06195,7000000.0
2006-05-22 03:13:00,2.06182,2.06193,2.06172,2.06183,11000000.0
2006-05-22 03:14:00,2.0615,2.0615,2.06098,2.06098,11000000.0
2006-05-22 03:15:00,2.06058,2.06058,2.06031,2.06047,7000000.0
2006-05-22 03:16:00,2.06051,2.06092,2.06051,2.06092,7000000.0
2006-05-22 03:17:00,2.06084,2.06084,2.06018,2.06075,11000000.0
2006-05-22 03:18:00,2.06084,2.06229,2.06084,2.06229,10000000.0
2006-05-22 03:19:00,2.06218,2.06218,2.0618,2.06185,6000000.0
2006-05-22 03:20:00,2.06181,2.06181,2.06172,2.06173,7000000.0
2006-05-22 03:21:00,2.0622,2.06231,2.06182,2.06203,7000000.0
2006-05-22 03:22:00,2.06162,2.06162,2.06142,2.06146,7000000.0
2006-05-22 03:23:00,2.06215,2.0624,2.06207,2.0624,7000000.0
2006-05-22 03:24:00,2.06221,2.06221,2.0602,2.06184,8000000.0
2006-05-22 03:25:00,2.06183,2.06183,2.06162,2.06171,8000000.0
2006-05-22 03:26:00,2.06161,2.06187,2.06161,2.06177,11000000.0
2006-05-22 03:27:00,2.06179,2.06192,2.06144,2.06144,8000000.0
2006-05-22 03:28:00,2.06104,2.06122,2.06077,2.06077,10000000.0
2006-05-22 03:29:00,2.06064,2.06065,2.06031,2.06031,11000000.0
2006-05-22 03:30:00,2.06041,2.06064,2.06035,2.06064,7000000.0
2006-05-22 03:31:00,2.06065,2.06093,2.06051,2.06051,9000000.0
2006-05-22 03:32:00,2.06043,2.06087,2.06043,2.06087,6000000.0
2006-05-22 03:33:00,2.06073,2.06074,2.06055,2.06055,7000000.0
2006-05-22 03:34:00,2.06065,2.06086,2.0606,2.06072,8000000.0
2006-05-22 03:35:00,2.06056,2.06151,2.06056,2.06151,10000000.0
2006-05-22 03:36:00,2.06183,2.06183,2.06141,2.06171,5000000.0
2006-05-22 03:37:00,2.06184,2.06184,2.06149,2.06149,9000000.0
2006-05-22 03:38:00,2.06163,2.06179,2.0613,2.0613,7000000.0
2006-05-22 03:39:00,2.06146,2.0617,2.06146,2.0617,8000000.0
2006-05-22 03:40:00,2.06147,2.06147,2.06125,2.06125,2000000.0
2006-05-22 03:41:00,2.06081,2.06081,2.06052,2.06062,10000000.0
2006-05-22 03:42:00,2.06028,2.06028,2.05972,2.05972,10000000.0
2006-05-22 03:43:00,2.05977,2.06011,2.05967,2.05967,8000000.0
2006-05-22 03:44:00,2.06017,2.0602,2.06017,2.0602,2000000.0
2006-05-22 03:45:00,2.06019,2.06022,2.06005,2.06005,8000000.0
2006-05-22 03:46:00,2.05991,2.06,2.0599,2.05993,7000000.0
2006-05-22 03:47:00,2.0598,2.0598,2.05907,2.05907,7000000.0
2006-05-22 03:48:00,2.05934,2.05952,2.05928,2.05952,8000000.0
2006-05-22 03:49:00,2.05956,2.05971,2.05953,2.05971,8000000.0
2006-05-22 03:50:00,2.05967,2.05967,2.05942,2.05949,8000000.0
2006-05-22 03:51:00,2.05985,2.05998,2.05984,2.05993,9000000.0
2006-05-22 03:52:00,2.06005,2.06016,2.05987,2.05988,8000000.0
2006-05-22 03:53:00,2.05962,2.05983,2.05962,2.05973,10000000.0
2006-05-22 03:54:00,2.05961,2.05961,2.05895,2.05895,7000000.0
2006-05-22 03:55:00,2.05911,2.05927,2.05897,2.05918,7000000.0
2006-05-22 03:56:00,2.05907,2.05927,2.05898,2.05927,7000000.0
2006-05-22 03:57:00,2.05918,2.05948,2.05917,2.05946,8000000.0
2006-05-22 03:58:00,2.05941,2.0595,2.05766,2.05947,7000000.0
2006-05-22 03:59:00,2.05958,2.05987,2.05958,2.05978,7000000.0
2006-05-22 04:00:00,2.05993,2.05993,2.05946,2.05961,6000000.0
2006-05-22 04:01:00,2.05962,2.05962,2.05935,2.05939,7000000.0
2006-05-22 04:02:00,2.05928,2.05957,2.05928,2.05957,8000000.0
2006-05-22 04:03:00,2.05969,2.06066,2.05969,2.06066,8000000.0
2006-05-22 04:04:00,2.06023,2.0605,2.06023,2.06031,8000000.0
2006-05-22 04:05:00,2.0605,2.06063,2.06022,2.06063,8000000.0
2006-05-22 04:06:00,2.06059,2.06081,2.06058,2.0608,9000000.0
2006-05-22 04:08:00,2.06069,2.06069,2.0606,2.0606,2000000.0
2006-05-22 04:09:00,2.06065,2.06072,2.06049,2.06049,7000000.0
2006-05-22 04:10:00,2.06033,2.06053,2.06024,2.06024,8000000.0
2006-05-22 04:11:00,2.06004,2.06056,2.06004,2.06056,7000000.0
2006-05-22 04:12:00,2.06048,2.06068,2.06048,2.06061,7000000.0
2006-05-22 04:14:00,2.06062,2.06062,2.06021,2.06021,7000000.0
2006-05-22 04:15:00,2.06008,2.06022,2.06008,2.0601,7000000.0
2006-05-22 04:16:00,2.06018,2.06079,2.06018,2.06079,8000000.0
2006-05-22 04:17:00,2.06076,2.06076,2.06063,2.06073,7000000.0
2006-05-22 04:18:00,2.06066,2.0609,2.06066,2.0609,8000000.0
2006-05-22 04:19:00,2.06101,2.06101,2.06073,2.06084,8000000.0
2006-05-22 04:20:00,2.06076,2.06093,2.06069,2.06089,10000000.0
2006-05-22 04:22:00,2.06091,2.06097,2.06086,2.06094,9000000.0
2006-05-22 04:23:00,2.06097,2.06097,2.06032,2.06032,7000000.0
2006-05-22 04:24:00,2.05909,2.05996,2.05909,2.0594,9000000.0
2006-05-22 04:25:00,2.05883,2.05885,2.05849,2.05853,7000000.0
2006-05-22 04:26:00,2.05877,2.05982,2.05877,2.05982,7000000.0
2006-05-22 04:27:00,2.05973,2.05978,2.05962,2.05968,8000000.0
2006-05-22 04:28:00,2.05948,2.05948,2.05913,2.05913,7000000.0
2006-05-22 04:29:00,2.05857,2.05889,2.05857,2.05877,8000000.0
2006-05-22 04:30:00,2.05888,2.05888,2.0582,2.05825,9000000.0
2006-05-22 04:31:00,2.05816,2.05837,2.05808,2.05808,10000000.0
2006-05-22 04:32:00,2.05837,2.05866,2.05818,2.05866,9000000.0
2006-05-22 04:33:00,2.05839,2.05864,2.05839,2.05849,8000000.0
2006-05-22 04:34:00,2.05861,2.05861,2.05841,2.05849,7000000.0
2006-05-22 04:35:00,2.05849,2.05849,2.05809,2.05811,7000000.0
2006-05-22 04:36:00,2.05821,2.05857,2.05821,2.05839,6000000.0
2006-05-22 04:37:00,2.05877,2.05877,2.05862,2.05862,11000000.0
2006-05-22 04:38:00,2.05858,2.05859,2.05848,2.05852,9000000.0
2006-05-22 04:39:00,2.05868,2.05878,2.05866,2.05866,9000000.0
2006-05-22 04:40:00,2.05871,2.05878,2.05758,2.05758,9000000.0
2006-05-22 04:41:00,2.05753,2.05762,2.05749,2.05756,8000000.0
2006-05-22 04:42:00,2.05759,2.05779,2.05759,2.05765,7000000.0
2006-05-22 04:43:00,2.05774,2.05791,2.05755,2.05758,11000000.0
2006-05-22 04:44:00,2.05782,2.05795,2.05773,2.05795,9000000.0
2006-05-22 04:45:00,2.05807,2.05829,2.05801,2.05829,8000000.0
2006-05-22 04:46:00,2.05836,2.05836,2.05821,2.05821,6000000.0
2006-05-22 04:47:00,2.05831,2.05906,2.05831,2.05906,6000000.0
2006-05-22 04:48:00,2.05886,2.05886,2.05869,2.05885,7000000.0
2006-05-22 04:49:00,2.05903,2.05916,2.0588,2.05916,11000000.0
2006-05-22 04:50:00,2.0595,2.05956,2.05919,2.05956,8000000.0
2006-05-22 04:54:00,2.05983,2.05989,2.05972,2.05989,7000000.0
2006-05-22 04:56:00,2.05975,2.05978,2.05969,2.05973,7000000.0
2006-05-22 04:57:00,2.05976,2.05991,2.05976,2.05978,8000000.0
2006-05-22 04:58:00,2.05987,2.05987,2.05972,2.05976,8000000.0
2006-05-22 05:01:00,2.05983,2.05983,2.05963,2.05966,7000000.0
2006-05-22 05:02:00,2.05964,2.05984,2.05948,2.05984,7000000.0
2006-05-22 05:03:00,2.05979,2.05979,2.05969,2.05975,7000000.0
2006-05-22 05:04:00,2.05948,2.05968,2.05948,2.05957,7000000.0
2006-05-22 05:05:00,2.05938,2.05959,2.05928,2.05959,8000000.0
2006-05-22 05:06:00,2.0595,2.05966,2.0595,2.05953,8000000.0
2006-05-22 05:07:00,2.05976,2.05995,2.05955,2.05995,8000000.0
2006-05-22 05:08:00,2.05991,2.05991,2.05952,2.05975,10000000.0
2006-05-22 05:09:00,2.05924,2.05924,2.05893,2.05911,7000000.0
2006-05-22 05:10:00,2.05919,2.05943,2.05904,2.05936,7000000.0
2006-05-22 05:11:00,2.05942,2.05949,2.05885,2.05885,8000000.0
2006-05-22 05:12:00,2.05876,2.05952,2.05876,2.05952,11000000.0
2006-05-22 05:13:00,2.05979,2.0599,2.05954,2.05954,8000000.0
2006-05-22 05:14:00,2.05973,2.05991,2.05973,2.05979,11000000.0
2006-05-22 05:15:00,2.05967,2.05988,2.05967,2.05977,11000000.0
2006-05-22 05:16:00,2.0599,2.0599,2.05921,2.05921,9000000.0
2006-05-22 05:17:00,2.05894,2.05915,2.0589,2.05915,8000000.0
2006-05-22 05:18:00,2.05882,2.05882,2.05867,2.05879,8000000.0
2006-05-22 05:19:00,2.05891,2.05933,2.05887,2.05933,7000000.0
2006-05-22 05:20:00,2.05884,2.05899,2.05845,2.05899,10000000.0
2006-05-22 05:21:00,2.05863,2.05879,2.05863,2.05878,8000000.0
2006-05-22 05:22:00,2.05879,2.0589,2.05879,2.05879,7000000.0
2006-05-22 05:23:00,2.05873,2.05873,2.0578,2.0578,10000000.0
2006-05-22 05:24:00,2.05771,2.05815,2.05771,2.0581,7000000.0
2006-05-22 05:25:00,2.05805,2.05829,2.05805,2.05825,7000000.0
2006-05-22 05:26:00,2.05844,2.05848,2.05821,2.05832,7000000.0
2006-05-22 05:27:00,2.05832,2.05849,2.05817,2.05845,8000000.0
2006-05-22 05:28:00,2.05822,2.0583,2.05808,2.05821,9000000.0
2006-05-22 05:29:00,2.05844,2.05844,2.05803,2.0581,7000000.0
2006-05-22 05:30:00,2.05804,2.05815,2.05794,2.05794,7000000.0
2006-05-22 05:31:00,2.05808,2.05829,2.05798,2.05829,8000000.0
2006-05-22 05:32:00,2.05839,2.05861,2.05827,2.05837,8000000.0
2006-05-22 05:33:00,2.05828,2.05887,2.05828,2.05876,9000000.0
2006-05-22 05:34:00,2.05937,2.05958,2.05933,2.05933,5000000.0
2006-05-22 05:35:00,2.05911,2.05911,2.05855,2.05855,7000000.0
2006-05-22 05:36:00,2.05894,2.05974,2.05894,2.05965,11000000.0
2006-05-22 05:37:00,2.05942,2.05989,2.05942,2.05989,7000000.0
2006-05-22 05:38:00,2.0599,2.0599,2.05975,2.05978,6000000.0
2006-05-22 05:39:00,2.06018,2.06025,2.06003,2.06003,7000000.0
2006-05-22 05:40:00,2.05969,2.05969,2.05942,2.05955,8000000.0
2006-05-22 05:41:00,2.0594,2.05943,2.05931,2.05941,8000000.0
2006-05-22 05:42:00,2.05943,2.05943,2.05925,2.05935,7000000.0
2006-05-22 05:43:00,2.05938,2.05939,2.0591,2.05925,9000000.0
2006-05-22 05:44:00,2.05934,2.05934,2.05892,2.05907,8000000.0
2006-05-22 05:45:00,2.05883,2.05898,2.05875,2.05894,11000000.0
2006-05-22 05:46:00,2.05887,2.059,2.05887,2.05892,5000000.0
2006-05-22 05:47:00,2.05894,2.05894,2.05883,2.05884,8000000.0
2006-05-22 05:48:00,2.0587,2.0587,2.05822,2.05822,7000000.0
2006-05-22 05:49:00,2.0584,2.05883,2.0584,2.0587,8000000.0
2006-05-22 05:51:00,2.05867,2.05899,2.05867,2.05882,8000000.0
2006-05-22 05:52:00,2.05876,2.05894,2.05876,2.05886,8000000.0
2006-05-22 05:53:00,2.05884,2.05895,2.05884,2.05894,7000000.0
2006-05-22 05:54:00,2.0589,2.0589,2.05883,2.05885,10000000.0
2006-05-22 05:55:00,2.05852,2.05852,2.05815,2.0584,8000000.0
2006-05-22 05:56:00,2.05806,2.05806,2.05774,2.05774,5000000.0
2006-05-22 05:57:00,2.0575,2.05753,2.05736,2.05751,8000000.0
2006-05-22 05:58:00,2.05751,2.05782,2.05751,2.05782,9000000.0
2006-05-22 05:59:00,2.05775,2.05775,2.05749,2.05751,10000000.0
2006-05-22 06:00:00,2.05778,2.05834,2.05778,2.05834,8000000.0
2006-05-22 06:01:00,2.05846,2.05863,2.05827,2.05827,7000000.0
2006-05-22 06:02:00,2.05824,2.05829,2.05789,2.05789,7000000.0
2006-05-22 06:03:00,2.058,2.05826,2.05795,2.05826,8000000.0
2006-05-22 06:04:00,2.05802,2.05805,2.05788,2.05799,7000000.0
2006-05-22 06:05:00,2.05796,2.05796,2.0577,2.05789,7000000.0
2006-05-22 06:06:00,2.0578,2.0578,2.05766,2.05766,5000000.0
2006-05-22 06:07:00,2.05768,2.0581,2.05768,2.0581,7000000.0
2006-05-22 06:08:00,2.05842,2.05842,2.05818,2.05835,6000000.0
2006-05-22 06:09:00,2.05823,2.05823,2.05747,2.05747,8000000.0
2006-05-22 06:10:00,2.05739,2.05785,2.05739,2.05785,8000000.0
2006-05-22 06:11:00,2.05807,2.05841,2.05807,2.05841,8000000.0
2006-05-22 06:12:00,2.05807,2.05831,2.05799,2.05831,8000000.0
2006-05-22 06:13:00,2.05856,2.05864,2.05851,2.05861,8000000.0
2006-05-22 06:14:00,2.05825,2.05825,2.05788,2.05793,7000000.0
2006-05-22 06:15:00,2.0579,2.05797,2.05779,2.05786,8000000.0
2006-05-22 06:16:00,2.05788,2.05789,2.0578,2.05789,5000000.0
2006-05-22 06:17:00,2.05768,2.05795,2.05768,2.05795,7000000.0
2006-05-22 06:18:00,2.05836,2.05886,2.05826,2.05886,9000000.0
2006-05-22 06:19:00,2.05917,2.05917,2.0585,2.0585,7000000.0
2006-05-22 06:20:00,2.05867,2.0591,2.05867,2.0591,4000000.0
2006-05-22 06:21:00,2.05938,2.05945,2.05928,2.05933,8000000.0
2006-05-22 06:22:00,2.05938,2.05938,2.05915,2.05927,8000000.0
2006-05-22 06:23:00,2.05932,2.05958,2.05924,2.05951,8000000.0
2006-05-22 06:24:00,2.05937,2.05947,2.05896,2.05896,11000000.0
2006-05-22 06:25:00,2.05886,2.0594,2.05886,2.0594,11000000.0
2006-05-22 06:26:00,2.05967,2.05967,2.05931,2.05957,11000000.0
2006-05-22 06:27:00,2.05958,2.05963,2.05938,2.05938,7000000.0
2006-05-22 06:28:00,2.05921,2.05979,2.05921,2.05979,8000000.0
2006-05-22 06:29:00,2.05987,2.05991,2.05968,2.05979,8000000.0
2006-05-22 06:30:00,2.0598,2.06022,2.0598,2.0599,8000000.0
2006-05-22 06:31:00,2.05925,2.05945,2.05905,2.05945,7000000.0
2006-05-22 06:32:00,2.05969,2.05969,2.05955,2.05955,6000000.0
2006-05-22 06:33:00,2.05938,2.05947,2.0591,2.0591,7000000.0
2006-05-22 06:34:00,2.0593,2.0593,2.05887,2.05887,7000000.0
2006-05-22 06:35:00,2.05856,2.05872,2.05856,2.05871,11000000.0
2006-05-22 06:36:00,2.05862,2.05879,2.0586,2.0586,5000000.0
2006-05-22 06:37:00,2.0586,2.05871,2.05842,2.05871,10000000.0
2006-05-22 06:38:00,2.05871,2.05871,2.05867,2.05867,2000000.0
2006-05-22 06:39:00,2.0585,2.05877,2.05847,2.05862,11000000.0
2006-05-22 06:40:00,2.05824,2.05837,2.05797,2.05824,7000000.0
2006-05-22 06:41:00,2.05845,2.05845,2.05806,2.05806,7000000.0
2006-05-22 06:42:00,2.05821,2.05822,2.05797,2.05797,5000000.0
2006-05-22 06:43:00,2.05785,2.05811,2.05784,2.05811,7000000.0
2006-05-22 06:44:00,2.05827,2.05851,2.05824,2.05829,8000000.0
2006-05-22 06:45:00,2.0585,2.0585,2.0583,2.0585,8000000.0
2006-05-22 06:46:00,2.0585,2.0585,2.05813,2.05813,10000000.0
2006-05-22 06:47:00,2.05745,2.058,2.05745,2.058,8000000.0
2006-05-22 06:48:00,2.0581,2.05931,2.0581,2.05931,7000000.0
2006-05-22 06:49:00,2.05873,2.05873,2.05835,2.0584,8000000.0
2006-05-22 06:50:00,2.05841,2.05852,2.0584,2.05852,5000000.0
2006-05-22 06:51:00,2.05857,2.05859,2.0585,2.05855,10000000.0
2006-05-22 06:52:00,2.05852,2.05852,2.05836,2.05852,8000000.0
2006-05-22 06:53:00,2.05849,2.05858,2.05837,2.05841,8000000.0
2006-05-22 06:54:00,2.05866,2.05871,2.05841,2.05841,7000000.0
2006-05-22 06:55:00,2.05889,2.05947,2.05882,2.05882,7000000.0
2006-05-22 06:56:00,2.05883,2.05911,2.05883,2.05911,5000000.0
2006-05-22 06:57:00,2.05919,2.05928,2.05825,2.05829,7000000.0
2006-05-22 06:58:00,2.05776,2.05853,2.05776,2.05853,7000000.0
2006-05-22 06:59:00,2.05887,2.05927,2.05887,2.05898,7000000.0
2006-05-22 07:00:00,2.05914,2.05938,2.05914,2.05924,7000000.0
2006-05-22 07:01:00,2.0593,2.0593,2.05895,2.05899,7000000.0
2006-05-22 07:02:00,2.05885,2.05903,2.05885,2.05903,7000000.0
2006-05-22 07:03:00,2.05903,2.05993,2.05903,2.05993,7000000.0
2006-05-22 07:04:00,2.0601,2.06059,2.0601,2.06059,8000000.0
2006-05-22 07:05:00,2.06027,2.06027,2.05997,2.06,11000000.0
2006-05-22 07:06:00,2.05957,2.05989,2.05926,2.05928,11000000.0
2006-05-22 07:07:00,2.05911,2.05936,2.05911,2.05912,11000000.0
2006-05-22 07:08:00,2.05937,2.05949,2.05928,2.05949,9000000.0
2006-05-22 07:09:00,2.05948,2.05948,2.05918,2.05923,8000000.0
2006-05-22 07:10:00,2.05911,2.05943,2.05911,2.05939,7000000.0
2006-05-22 07:11:00,2.05958,2.05967,2.05943,2.05955,10000000.0
2006-05-22 07:12:00,2.05977,2.06007,2.05962,2.05975,7000000.0
2006-05-22 07:13:00,2.05978,2.06035,2.05978,2.05989,8000000.0
2006-05-22 07:14:00,2.05992,2.06002,2.05981,2.05992,7000000.0
2006-05-22 07:15:00,2.0602,2.06035,2.05999,2.05999,10000000.0
2006-05-22 07:16:00,2.05987,2.06024,2.05982,2.06024,8000000.0
2006-05-22 07:17:00,2.06006,2.06029,2.05989,2.05989,11000000.0
2006-05-22 07:18:00,2.05945,2.05945,2.05926,2.0594,8000000.0
2006-05-22 07:19:00,2.05937,2.05943,2.05918,2.05918,8000000.0
2006-05-22 07:20:00,2.05929,2.0598,2.0592,2.0596,9000000.0
2006-05-22 07:21:00,2.05944,2.05944,2.0591,2.05926,10000000.0
2006-05-22 07:22:00,2.05941,2.05975,2.05941,2.05975,11000000.0
2006-05-22 07:23:00,2.0599,2.0599,2.05959,2.05987,7000000.0
2006-05-22 07:24:00,2.05981,2.05981,2.05945,2.05945,9000000.0
2006-05-22 07:25:00,2.05951,2.05953,2.05942,2.05943,8000000.0
2006-05-22 07:26:00,2.05927,2.05987,2.05927,2.05978,7000000.0
2006-05-22 07:27:00,2.05983,2.06018,2.05981,2.06018,7000000.0
2006-05-22 07:28:00,2.06015,2.06015,2.06,2.06009,7000000.0
2006-05-22 07:29:00,2.05983,2.06037,2.05983,2.06037,8000000.0
2006-05-22 07:30:00,2.06038,2.06058,2.06038,2.06043,8000000.0
2006-05-22 07:31:00,2.06025,2.06025,2.05986,2.05986,7000000.0
2006-05-22 07:32:00,2.05998,2.06011,2.05968,2.06011,9000000.0
2006-05-22 07:33:00,2.06033,2.06046,2.06013,2.06013,8000000.0
2006-05-22 07:34:00,2.06002,2.06003,2.05915,2.05915,11000000.0
2006-05-22 07:35:00,2.05922,2.05938,2.05922,2.05932,8000000.0
2006-05-22 07:36:00,2.05896,2.05896,2.05832,2.05832,7000000.0
2006-05-22 07:37:00,2.05798,2.05871,2.05798,2.05871,7000000.0
2006-05-22 07:38:00,2.05887,2.05964,2.05875,2.05964,11000000.0
2006-05-22 07:39:00,2.06005,2.0603,2.06005,2.0603,7000000.0
2006-05-22 07:40:00,2.06025,2.06025,2.05991,2.05991,8000000.0
2006-05-22 07:41:00,2.06013,2.06173,2.06013,2.06173,9000000.0
2006-05-22 07:42:00,2.062,2.06365,2.062,2.06365,11000000.0
2006-05-22 07:43:00,2.06344,2.06344,2.0628,2.06282,7000000.0
2006-05-22 07:44:00,2.06291,2.06295,2.06258,2.06272,7000000.0
2006-05-22 07:45:00,2.06191,2.06191,2.06054,2.06074,7000000.0
2006-05-22 07:46:00,2.0616,2.0617,2.0611,2.0611,7000000.0
2006-05-22 07:47:00,2.06118,2.06136,2.06118,2.06136,7000000.0
2006-05-22 07:48:00,2.06128,2.06161,2.06128,2.06137,8000000.0
2006-05-22 07:49:00,2.06078,2.06117,2.06077,2.06117,8000000.0
2006-05-22 07:50:00,2.06141,2.06149,2.06135,2.06136,7000000.0
2006-05-22 07:51:00,2.06146,2.06149,2.06133,2.06141,8000000.0
2006-05-22 07:52:00,2.06117,2.06127,2.06099,2.06099,10000000.0
2006-05-22 07:53:00,2.06079,2.06143,2.06079,2.06143,11000000.0
2006-05-22 07:54:00,2.0619,2.06335,2.0619,2.06335,9000000.0
2006-05-22 07:55:00,2.06278,2.06278,2.06214,2.06219,9000000.0
2006-05-22 07:56:00,2.06252,2.06274,2.06244,2.06262,9000000.0
2006-05-22 07:57:00,2.06272,2.06273,2.06248,2.06248,7000000.0
2006-05-22 07:58:00,2.06225,2.06225,2.06182,2.06212,7000000.0
2006-05-22 07:59:00,2.06171,2.06171,2.06094,2.06114,7000000.0
2006-05-22 08:00:00,2.06155,2.06175,2.06138,2.06138,8000000.0
2006-05-22 08:01:00,2.06184,2.06207,2.0614,2.06154,10000000.0
2006-05-22 08:02:00,2.06161,2.06161,2.06152,2.06153,7000000.0
2006-05-22 08:03:00,2.06154,2.06171,2.06148,2.06171,8000000.0
2006-05-22 08:04:00,2.06196,2.06227,2.06194,2.06194,8000000.0
2006-05-22 08:05:00,2.06192,2.06197,2.06169,2.06196,8000000.0
2006-05-22 08:06:00,2.06199,2.06199,2.06172,2.06172,6000000.0
2006-05-22 08:07:00,2.06189,2.06189,2.06172,2.0618,7000000.0
2006-05-22 08:08:00,2.06149,2.06149,2.06094,2.06094,7000000.0
2006-05-22 08:09:00,2.06085,2.06089,2.06078,2.06086,7000000.0
2006-05-22 08:10:00,2.06106,2.06135,2.06106,2.06117,7000000.0
2006-05-22 08:11:00,2.06123,2.06131,2.06113,2.0612,8000000.0
2006-05-22 08:12:00,2.06148,2.06156,2.0614,2.06153,9000000.0
2006-05-22 08:13:00,2.06135,2.06135,2.06051,2.06051,7000000.0
2006-05-22 08:14:00,2.06057,2.06188,2.06057,2.06188,9000000.0
2006-05-22 08:15:00,2.06236,2.06236,2.06219,2.06229,8000000.0
2006-05-22 08:16:00,2.06229,2.06265,2.06229,2.06253,11000000.0
2006-05-22 08:17:00,2.06288,2.06332,2.06288,2.06331,7000000.0
2006-05-22 08:18:00,2.06348,2.06389,2.06335,2.06389,9000000.0
2006-05-22 08:19:00,2.06357,2.06391,2.06357,2.06366,7000000.0
2006-05-22 08:20:00,2.06338,2.0637,2.06338,2.06357,8000000.0
2006-05-22 08:21:00,2.06362,2.0638,2.06347,2.06347,8000000.0
2006-05-22 08:22:00,2.06325,2.06325,2.06287,2.06297,8000000.0
2006-05-22 08:23:00,2.06294,2.06295,2.06263,2.06263,7000000.0
2006-05-22 08:24:00,2.06246,2.06246,2.06222,2.06243,7000000.0
2006-05-22 08:25:00,2.06248,2.06252,2.06196,2.06198,8000000.0
2006-05-22 08:26:00,2.06195,2.06196,2.06159,2.06159,7000000.0
2006-05-22 08:27:00,2.06216,2.06229,2.06196,2.06229,10000000.0
2006-05-22 08:28:00,2.06262,2.06285,2.06262,2.06284,7000000.0
2006-05-22 08:29:00,2.06279,2.06297,2.06268,2.06268,10000000.0
2006-05-22 08:30:00,2.06268,2.06276,2.06261,2.06267,7000000.0
2006-05-22 08:31:00,2.06241,2.06246,2.06217,2.06246,10000000.0
2006-05-22 08:32:00,2.06245,2.06251,2.06234,2.06234,8000000.0
2006-05-22 08:33:00,2.06253,2.06304,2.06253,2.06304,7000000.0
2006-05-22 08:34:00,2.06326,2.0634,2.06326,2.06328,9000000.0
2006-05-22 08:35:00,2.06313,2.06347,2.06313,2.06332,9000000.0
2006-05-22 08:36:00,2.06312,2.06313,2.06297,2.0631,8000000.0
2006-05-22 08:37:00,2.0632,2.06326,2.06304,2.06319,9000000.0
2006-05-22 08:38:00,2.06319,2.06344,2.06319,2.06344,10000000.0
2006-05-22 08:39:00,2.06336,2.06341,2.06316,2.06316,11000000.0
2006-05-22 08:40:00,2.06307,2.0631,2.06258,2.06258,8000000.0
2006-05-22 08:41:00,2.06295,2.06322,2.06282,2.06298,11000000.0
2006-05-22 08:42:00,2.06258,2.06258,2.06143,2.06154,10000000.0
2006-05-22 08:43:00,2.06194,2.06326,2.06194,2.06326,8000000.0
2006-05-22 08:44:00,2.06378,2.0638,2.06359,2.06364,10000000.0
2006-05-22 08:45:00,2.06348,2.06369,2.06326,2.06369,8000000.0
2006-05-22 08:46:00,2.06402,2.06528,2.06388,2.06515,8000000.0
2006-05-22 08:47:00,2.0648,2.06537,2.06457,2.06537,7000000.0
2006-05-22 08:48:00,2.06606,2.06633,2.06606,2.06627,8000000.0
2006-05-22 08:49:00,2.06596,2.06596,2.06554,2.06554,11000000.0
2006-05-22 08:51:00,2.06553,2.06553,2.06503,2.06503,8000000.0
2006-05-22 08:52:00,2.06443,2.06489,2.06442,2.06489,9000000.0
2006-05-22 08:53:00,2.06492,2.06492,2.06415,2.06442,8000000.0
2006-05-22 08:54:00,2.06428,2.06537,2.06416,2.06537,8000000.0
2006-05-22 08:55:00,2.06562,2.0657,2.06529,2.0657,8000000.0
2006-05-22 08:56:00,2.06595,2.06598,2.06521,2.06521,7000000.0
2006-05-22 08:57:00,2.06501,2.06501,2.0648,2.0648,8000000.0
2006-05-22 08:58:00,2.06479,2.06509,2.06479,2.06509,7000000.0
2006-05-22 08:59:00,2.06495,2.06495,2.06457,2.06457,7000000.0
2006-05-22 09:00:00,2.06474,2.06517,2.06474,2.06517,8000000.0
2006-05-22 09:01:00,2.06549,2.06585,2.06526,2.06585,9000000.0
2006-05-22 09:02:00,2.0662,2.0662,2.06543,2.06567,10000000.0
2006-05-22 09:03:00,2.06588,2.06611,2.06588,2.06602,7000000.0
2006-05-22 09:04:00,2.06593,2.06612,2.06593,2.06612,7000000.0
2006-05-22 09:05:00,2.0661,2.06686,2.0661,2.06685,7000000.0
2006-05-22 09:06:00,2.06719,2.06743,2.06672,2.06676,11000000.0
2006-05-22 09:07:00,2.06681,2.0669,2.06661,2.06661,8000000.0
2006-05-22 09:08:00,2.06659,2.06687,2.06657,2.06687,7000000.0
2006-05-22 09:09:00,2.06681,2.06719,2.06681,2.06704,11000000.0
2006-05-22 09:10:00,2.06687,2.06728,2.06687,2.06728,7000000.0
2006-05-22 09:11:00,2.06694,2.06714,2.06692,2.06703,9000000.0
2006-05-22 09:12:00,2.0663,2.06679,2.0663,2.06679,8000000.0
2006-05-22 09:13:00,2.06695,2.06759,2.0669,2.06759,9000000.0
2006-05-22 09:14:00,2.0674,2.0674,2.06696,2.06717,11000000.0
2006-05-22 09:15:00,2.06703,2.06738,2.06703,2.06737,7000000.0
2006-05-22 09:16:00,2.06753,2.06753,2.06719,2.06728,8000000.0
2006-05-22 09:17:00,2.06701,2.06758,2.06701,2.0675,11000000.0
2006-05-22 09:18:00,2.06804,2.06858,2.06804,2.06858,8000000.0
2006-05-22 09:19:00,2.06839,2.06905,2.06802,2.06905,7000000.0
2006-05-22 09:20:00,2.06894,2.06897,2.06777,2.06777,7000000.0
2006-05-22 09:21:00,2.06787,2.06835,2.06787,2.06795,8000000.0
2006-05-22 09:22:00,2.06764,2.06766,2.06742,2.06752,8000000.0
2006-05-22 09:23:00,2.06754,2.06754,2.06699,2.06699,7000000.0
2006-05-22 09:24:00,2.06702,2.06732,2.06702,2.06732,8000000.0
2006-05-22 09:25:00,2.06721,2.06786,2.06721,2.06786,7000000.0
2006-05-22 09:26:00,2.06782,2.06782,2.06743,2.06743,11000000.0
2006-05-22 09:27:00,2.06754,2.06754,2.06705,2.06723,11000000.0
2006-05-22 09:28:00,2.06764,2.06774,2.06754,2.06754,9000000.0
2006-05-22 09:29:00,2.06745,2.06754,2.06734,2.06754,8000000.0
2006-05-22 09:30:00,2.06741,2.06754,2.06731,2.06754,7000000.0
2006-05-22 09:31:00,2.06729,2.0676,2.06729,2.06744,7000000.0
2006-05-22 09:32:00,2.0672,2.06729,2.06695,2.06729,7000000.0
2006-05-22 09:33:00,2.06758,2.0678,2.06722,2.06722,8000000.0
2006-05-22 09:34:00,2.06667,2.06722,2.06647,2.06722,7000000.0
2006-05-22 09:35:00,2.06735,2.06751,2.06727,2.06727,10000000.0
2006-05-22 09:36:00,2.06716,2.06818,2.06716,2.06818,8000000.0
2006-05-22 09:37:00,2.06823,2.06823,2.06777,2.06784,11000000.0
2006-05-22 09:38:00,2.06782,2.06885,2.06613,2.06885,11000000.0
2006-05-22 09:39:00,2.06897,2.06911,2.06849,2.06849,7000000.0
2006-05-22 09:40:00,2.06846,2.06858,2.06775,2.06775,9000000.0
2006-05-22 09:41:00,2.06749,2.06808,2.06749,2.06778,8000000.0
2006-05-22 09:42:00,2.06775,2.06786,2.06771,2.06776,10000000.0
2006-05-22 09:43:00,2.0677,2.06772,2.06748,2.06762,11000000.0
2006-05-22 09:44:00,2.06749,2.06749,2.06701,2.06705,8000000.0
2006-05-22 09:45:00,2.06711,2.06724,2.06702,2.06705,7000000.0
2006-05-22 09:46:00,2.06715,2.06751,2.0671,2.06748,11000000.0
2006-05-22 09:47:00,2.06779,2.06811,2.06763,2.06763,9000000.0
2006-05-22 09:48:00,2.06619,2.06662,2.06609,2.06662,7000000.0
2006-05-22 09:49:00,2.0669,2.06736,2.0669,2.06736,11000000.0
2006-05-22 09:50:00,2.06754,2.06754,2.06722,2.06722,8000000.0
2006-05-22 09:51:00,2.06724,2.068,2.06724,2.068,8000000.0
2006-05-22 09:52:00,2.06791,2.068,2.06756,2.06761,8000000.0
2006-05-22 09:53:00,2.06744,2.068,2.06744,2.068,10000000.0
2006-05-22 09:54:00,2.06819,2.06843,2.06819,2.06843,2000000.0
2006-05-22 09:55:00,2.06844,2.06866,2.06844,2.06861,8000000.0
2006-05-22 09:56:00,2.06845,2.06864,2.06845,2.06856,10000000.0
2006-05-22 09:57:00,2.0685,2.06879,2.06834,2.06834,8000000.0
2006-05-22 09:58:00,2.06858,2.06921,2.06858,2.06921,8000000.0
2006-05-22 09:59:00,2.0697,2.07012,2.06953,2.07012,10000000.0
2006-05-22 10:00:00,2.06983,2.06987,2.06954,2.06978,10000000.0
2006-05-22 10:01:00,2.07016,2.07016,2.06961,2.06961,10000000.0
2006-05-22 10:02:00,2.06916,2.0695,2.06916,2.0695,10000000.0
2006-05-22 10:03:00,2.06941,2.06942,2.06932,2.06934,7000000.0
2006-05-22 10:04:00,2.06954,2.06958,2.06948,2.06949,7000000.0
2006-05-22 10:05:00,2.06959,2.06977,2.06959,2.06967,11000000.0
2006-05-22 10:06:00,2.06948,2.06948,2.06927,2.06927,7000000.0
2006-05-22 10:07:00,2.06907,2.06907,2.06876,2.06879,7000000.0
2006-05-22 10:08:00,2.06917,2.06922,2.06885,2.06885,7000000.0
2006-05-22 10:09:00,2.0691,2.0693,2.06908,2.0693,7000000.0
2006-05-22 10:10:00,2.06921,2.06928,2.06913,2.06913,7000000.0
2006-05-22 10:11:00,2.06886,2.06886,2.06869,2.06874,7000000.0
2006-05-22 10:12:00,2.06861,2.06871,2.06836,2.06855,8000000.0
2006-05-22 10:13:00,2.06834,2.06834,2.06821,2.06821,8000000.0
2006-05-22 10:14:00,2.06839,2.06839,2.06828,2.06829,7000000.0
2006-05-22 10:15:00,2.06845,2.06867,2.06841,2.06841,10000000.0
2006-05-22 10:16:00,2.06851,2.06866,2.06846,2.06866,7000000.0
2006-05-22 10:17:00,2.06866,2.06873,2.06851,2.06873,11000000.0
2006-05-22 10:18:00,2.06878,2.06919,2.06878,2.06901,8000000.0
2006-05-22 10:19:00,2.06935,2.06935,2.06919,2.06922,9000000.0
2006-05-22 10:20:00,2.06928,2.07002,2.06928,2.07002,7000000.0
2006-05-22 10:21:00,2.07014,2.07039,2.07009,2.07009,8000000.0
2006-05-22 10:22:00,2.06942,2.06953,2.06923,2.06953,7000000.0
2006-05-22 10:23:00,2.07008,2.07071,2.07008,2.07064,7000000.0
2006-05-22 10:24:00,2.0712,2.07141,2.0711,2.07126,7000000.0
2006-05-22 10:25:00,2.07105,2.07105,2.0704,2.0704,9000000.0
2006-05-22 10:26:00,2.07008,2.07125,2.07008,2.07125,11000000.0
2006-05-22 10:27:00,2.07124,2.07124,2.07059,2.07091,8000000.0
2006-05-22 10:28:00,2.07068,2.07117,2.07068,2.07117,9000000.0
2006-05-22 10:29:00,2.07133,2.07133,2.07105,2.07132,8000000.0
2006-05-22 10:30:00,2.07137,2.07185,2.07137,2.07156,8000000.0
2006-05-22 10:31:00,2.07109,2.07131,2.07087,2.07087,7000000.0
2006-05-22 10:32:00,2.07104,2.07107,2.0708,2.07107,9000000.0
2006-05-22 10:33:00,2.07103,2.0713,2.07103,2.0713,7000000.0
2006-05-22 10:34:00,2.0711,2.07167,2.07108,2.07153,7000000.0
2006-05-22 10:35:00,2.07146,2.07163,2.07133,2.07163,7000000.0
2006-05-22 10:36:00,2.07147,2.07231,2.07141,2.07231,8000000.0
2006-05-22 10:37:00,2.07245,2.07253,2.07205,2.07205,8000000.0
2006-05-22 10:38:00,2.07181,2.07188,2.0717,2.07178,10000000.0
2006-05-22 10:39:00,2.07177,2.07199,2.07177,2.07179,8000000.0
2006-05-22 10:40:00,2.07219,2.07284,2.07219,2.07284,7000000.0
2006-05-22 10:41:00,2.07312,2.07359,2.07278,2.07278,9000000.0
2006-05-22 10:42:00,2.07297,2.07297,2.07243,2.07243,7000000.0
2006-05-22 10:43:00,2.07229,2.07245,2.07221,2.07241,10000000.0
2006-05-22 10:44:00,2.07246,2.07248,2.07181,2.07181,7000000.0
2006-05-22 10:45:00,2.07172,2.07196,2.07164,2.07196,8000000.0
2006-05-22 10:46:00,2.07202,2.07229,2.07202,2.07229,8000000.0
2006-05-22 10:47:00,2.07236,2.07265,2.07235,2.07263,7000000.0
2006-05-22 10:48:00,2.07307,2.07307,2.07277,2.07297,8000000.0
2006-05-22 10:49:00,2.07294,2.07294,2.07256,2.07261,9000000.0
2006-05-22 10:50:00,2.07213,2.07213,2.07191,2.07191,8000000.0
2006-05-22 10:51:00,2.07197,2.07215,2.07196,2.07199,9000000.0
2006-05-22 10:52:00,2.07203,2.07252,2.07203,2.07252,8000000.0
2006-05-22 10:53:00,2.07222,2.07299,2.0722,2.07299,9000000.0
2006-05-22 10:54:00,2.07311,2.07332,2.07285,2.07285,10000000.0
2006-05-22 10:55:00,2.07281,2.07288,2.07265,2.07279,7000000.0
2006-05-22 10:56:00,2.07255,2.07277,2.07082,2.07275,7000000.0
2006-05-22 10:57:00,2.07286,2.07297,2.07278,2.07283,8000000.0
2006-05-22 10:58:00,2.07278,2.07279,2.07264,2.07279,7000000.0
2006-05-22 10:59:00,2.07269,2.07307,2.07269,2.07307,11000000.0
2006-05-22 11:00:00,2.0736,2.07424,2.07242,2.07242,7000000.0
2006-05-22 11:01:00,2.07351,2.07351,2.07291,2.07291,8000000.0
2006-05-22 11:02:00,2.07316,2.07336,2.07315,2.07334,7000000.0
2006-05-22 11:03:00,2.07293,2.07361,2.07293,2.07361,11000000.0
2006-05-22 11:04:00,2.07354,2.07354,2.07328,2.07342,11000000.0
2006-05-22 11:05:00,2.07317,2.07365,2.07317,2.07365,7000000.0
2006-05-22 11:06:00,2.07366,2.07366,2.07318,2.07325,8000000.0
2006-05-22 11:07:00,2.07369,2.07377,2.07337,2.07337,7000000.0
2006-05-22 11:08:00,2.0733,2.0734,2.07318,2.07319,9000000.0
2006-05-22 11:09:00,2.07308,2.07317,2.07302,2.07317,8000000.0
2006-05-22 11:10:00,2.07304,2.07318,2.0728,2.07318,8000000.0
2006-05-22 11:11:00,2.07302,2.07337,2.07301,2.07336,10000000.0
2006-05-22 11:12:00,2.07337,2.07387,2.07337,2.07387,7000000.0
2006-05-22 11:13:00,2.07382,2.07382,2.07315,2.07315,11000000.0
2006-05-22 11:14:00,2.07314,2.07333,2.07314,2.07326,11000000.0
2006-05-22 11:15:00,2.07339,2.07339,2.07313,2.07328,7000000.0
2006-05-22 11:16:00,2.07305,2.07305,2.07277,2.07277,7000000.0
2006-05-22 11:17:00,2.07308,2.0731,2.0728,2.0728,7000000.0
2006-05-22 11:18:00,2.07299,2.07322,2.07288,2.07322,10000000.0
2006-05-22 11:19:00,2.07324,2.07333,2.07318,2.07333,11000000.0
2006-05-22 11:20:00,2.07319,2.07319,2.07293,2.07293,8000000.0
2006-05-22 11:23:00,2.07268,2.07268,2.07251,2.07258,8000000.0
2006-05-22 11:24:00,2.07199,2.07208,2.07185,2.07208,7000000.0
2006-05-22 11:25:00,2.07187,2.07187,2.07143,2.07143,8000000.0
2006-05-22 11:26:00,2.07165,2.07199,2.07165,2.07199,11000000.0
2006-05-22 11:27:00,2.07217,2.07242,2.07217,2.07242,8000000.0
2006-05-22 11:28:00,2.07255,2.07256,2.07246,2.07252,7000000.0
2006-05-22 11:29:00,2.07229,2.07229,2.07204,2.0722,8000000.0
2006-05-22 11:30:00,2.07217,2.07245,2.07217,2.07245,7000000.0
2006-05-22 11:31:00,2.07256,2.07295,2.07256,2.07295,11000000.0
2006-05-22 11:32:00,2.07295,2.07295,2.07227,2.07227,11000000.0
2006-05-22 11:33:00,2.07193,2.07194,2.07161,2.07161,7000000.0
2006-05-22 11:34:00,2.07144,2.07179,2.07136,2.07179,7000000.0
2006-05-22 11:35:00,2.07166,2.07166,2.07091,2.07103,10000000.0
2006-05-22 11:36:00,2.07128,2.07128,2.07087,2.07087,8000000.0
2006-05-22 11:37:00,2.0708,2.07166,2.07067,2.07067,8000000.0
2006-05-22 11:38:00,2.07051,2.07084,2.07047,2.07084,9000000.0
2006-05-22 11:39:00,2.07074,2.07084,2.07013,2.07013,9000000.0
2006-05-22 11:40:00,2.06989,2.06989,2.06919,2.06934,11000000.0
2006-05-22 11:41:00,2.06887,2.06949,2.06887,2.06949,11000000.0
2006-05-22 11:42:00,2.06879,2.06892,2.06872,2.06883,11000000.0
2006-05-22 11:43:00,2.06878,2.06911,2.06878,2.06898,7000000.0
2006-05-22 11:44:00,2.06927,2.06946,2.06927,2.06946,7000000.0
2006-05-22 11:45:00,2.06914,2.06926,2.0691,2.06913,11000000.0
2006-05-22 11:46:00,2.06914,2.06914,2.06855,2.06855,7000000.0
2006-05-22 11:47:00,2.06828,2.0685,2.06828,2.06833,9000000.0
2006-05-22 11:48:00,2.0685,2.06866,2.06846,2.06861,10000000.0
2006-05-22 11:49:00,2.06839,2.06851,2.06838,2.06845,7000000.0
2006-05-22 11:50:00,2.06868,2.06868,2.06805,2.06805,7000000.0
2006-05-22 11:51:00,2.0675,2.0675,2.0667,2.06696,8000000.0
2006-05-22 11:52:00,2.0672,2.06739,2.06699,2.06699,10000000.0
2006-05-22 11:53:00,2.06666,2.06666,2.06608,2.06624,10000000.0
2006-05-22 11:54:00,2.06607,2.06616,2.06593,2.06614,9000000.0
2006-05-22 11:55:00,2.06603,2.06631,2.06603,2.06631,8000000.0
2006-05-22 11:56:00,2.06627,2.06634,2.06612,2.06616,11000000.0
2006-05-22 11:57:00,2.06624,2.06642,2.06624,2.06632,8000000.0
2006-05-22 11:58:00,2.06644,2.06653,2.06578,2.06609,9000000.0
2006-05-22 11:59:00,2.06574,2.06574,2.06513,2.06513,7000000.0
2006-05-22 12:00:00,2.06528,2.06543,2.0651,2.0651,7000000.0
2006-05-22 12:01:00,2.06534,2.06572,2.06534,2.06561,10000000.0
2006-05-22 12:02:00,2.0656,2.06577,2.06539,2.06577,10000000.0
2006-05-22 12:03:00,2.06585,2.0663,2.06585,2.06596,7000000.0
2006-05-22 12:04:00,2.06659,2.06659,2.06605,2.06643,9000000.0
2006-05-22 12:05:00,2.06569,2.06625,2.06569,2.06625,11000000.0
2006-05-22 12:06:00,2.06611,2.06649,2.06611,2.06618,7000000.0
2006-05-22 12:07:00,2.06619,2.06649,2.06619,2.06649,7000000.0
2006-05-22 12:08:00,2.06639,2.06691,2.06639,2.06687,9000000.0
2006-05-22 12:09:00,2.0674,2.06761,2.06738,2.06747,8000000.0
2006-05-22 12:10:00,2.06749,2.06749,2.06658,2.06731,8000000.0
2006-05-22 12:11:00,2.06765,2.06827,2.06753,2.06827,7000000.0
2006-05-22 12:12:00,2.06812,2.06812,2.06755,2.06755,7000000.0
2006-05-22 12:13:00,2.0676,2.06777,2.06738,2.06759,10000000.0
2006-05-22 12:14:00,2.06759,2.06759,2.06701,2.06705,8000000.0
2006-05-22 12:15:00,2.06709,2.06755,2.06692,2.06755,8000000.0
2006-05-22 12:16:00,2.06749,2.06769,2.06748,2.06748,8000000.0
2006-05-22 12:17:00,2.06741,2.0676,2.06741,2.06759,8000000.0
2006-05-22 12:18:00,2.06755,2.06763,2.06749,2.06763,11000000.0
2006-05-22 12:19:00,2.06759,2.06794,2.06753,2.06753,9000000.0
2006-05-22 12:20:00,2.06708,2.06708,2.06677,2.06699,10000000.0
2006-05-22 12:21:00,2.06707,2.06734,2.06538,2.06538,7000000.0
2006-05-22 12:22:00,2.06718,2.06742,2.06713,2.06742,8000000.0
2006-05-22 12:23:00,2.06797,2.06915,2.06797,2.06911,7000000.0
2006-05-22 12:24:00,2.06898,2.06927,2.06898,2.06906,7000000.0
2006-05-22 12:25:00,2.06961,2.07039,2.06953,2.07038,9000000.0
2006-05-22 12:26:00,2.07047,2.07084,2.07045,2.07045,8000000.0
2006-05-22 12:27:00,2.07027,2.07027,2.06973,2.06973,10000000.0
2006-05-22 12:28:00,2.06965,2.06986,2.06925,2.06929,9000000.0
2006-05-22 12:29:00,2.06952,2.07026,2.06952,2.07026,9000000.0
2006-05-22 12:30:00,2.07008,2.07008,2.06988,2.06993,7000000.0
2006-05-22 12:31:00,2.07004,2.07042,2.0699,2.07042,11000000.0
2006-05-22 12:32:00,2.0705,2.07071,2.07047,2.07055,7000000.0
2006-05-22 12:33:00,2.07054,2.07056,2.06994,2.06994,7000000.0
2006-05-22 12:34:00,2.06982,2.07005,2.06914,2.06914,7000000.0
2006-05-22 12:35:00,2.06956,2.07003,2.06956,2.06992,8000000.0
2006-05-22 12:36:00,2.07002,2.07021,2.07001,2.07012,8000000.0
2006-05-22 12:37:00,2.07004,2.07029,2.07004,2.07019,9000000.0
2006-05-22 12:38:00,2.07031,2.07031,2.06994,2.07021,8000000.0
2006-05-22 12:39:00,2.07024,2.07059,2.07013,2.07055,9000000.0
2006-05-22 12:40:00,2.07083,2.07083,2.07055,2.07055,7000000.0
2006-05-22 12:41:00,2.07055,2.07075,2.07055,2.07057,8000000.0
2006-05-22 12:42:00,2.07057,2.07069,2.07022,2.07022,9000000.0
2006-05-22 12:43:00,2.07011,2.0705,2.06981,2.06981,9000000.0
2006-05-22 12:44:00,2.06998,2.06998,2.06983,2.06992,8000000.0
2006-05-22 12:45:00,2.07045,2.07077,2.07028,2.07072,10000000.0
2006-05-22 12:46:00,2.07065,2.07076,2.06982,2.06982,9000000.0
2006-05-22 12:47:00,2.06978,2.06985,2.06956,2.06956,10000000.0
2006-05-22 12:48:00,2.06919,2.06935,2.06914,2.06928,11000000.0
2006-05-22 12:49:00,2.06914,2.06914,2.06895,2.06895,7000000.0
2006-05-22 12:50:00,2.06895,2.06895,2.06831,2.06831,7000000.0
2006-05-22 12:51:00,2.06809,2.06809,2.06758,2.06758,8000000.0
2006-05-22 12:52:00,2.06765,2.06783,2.06746,2.0676,11000000.0
2006-05-22 12:53:00,2.06758,2.06773,2.06753,2.06773,8000000.0
2006-05-22 12:54:00,2.0682,2.0682,2.06806,2.0681,7000000.0
2006-05-22 12:55:00,2.06809,2.06811,2.06758,2.06811,8000000.0
2006-05-22 12:56:00,2.06796,2.06885,2.06794,2.06885,7000000.0
2006-05-22 12:57:00,2.06917,2.0695,2.06917,2.0694,7000000.0
2006-05-22 12:58:00,2.0691,2.06932,2.0691,2.0692,8000000.0
2006-05-22 12:59:00,2.06932,2.07007,2.06932,2.07007,7000000.0
2006-05-22 13:00:00,2.07004,2.07004,2.06978,2.06978,8000000.0
2006-05-22 13:01:00,2.06989,2.07,2.06967,2.06967,8000000.0
2006-05-22 13:02:00,2.06943,2.06943,2.0692,2.06928,7000000.0
2006-05-22 13:03:00,2.06908,2.06908,2.06865,2.06869,8000000.0
2006-05-22 13:04:00,2.06842,2.06875,2.06842,2.06875,7000000.0
2006-05-22 13:05:00,2.06876,2.06876,2.06852,2.06855,8000000.0
2006-05-22 13:06:00,2.06856,2.06858,2.06834,2.0684,7000000.0
2006-05-22 13:07:00,2.06845,2.06847,2.06832,2.06847,7000000.0
2006-05-22 13:08:00,2.06844,2.06853,2.06828,2.06849,10000000.0
2006-05-22 13:09:00,2.0683,2.06834,2.06816,2.0682,7000000.0
2006-05-22 13:10:00,2.06839,2.06863,2.06831,2.06863,9000000.0
2006-05-22 13:11:00,2.06874,2.06874,2.06814,2.06821,8000000.0
2006-05-22 13:12:00,2.06819,2.06835,2.06808,2.06824,8000000.0
2006-05-22 13:13:00,2.06808,2.06808,2.06778,2.06796,9000000.0
2006-05-22 13:14:00,2.06802,2.06812,2.06789,2.06798,7000000.0
2006-05-22 13:15:00,2.06814,2.06814,2.06746,2.06757,8000000.0
2006-05-22 13:16:00,2.0669,2.06698,2.06679,2.06698,8000000.0
2006-05-22 13:17:00,2.06705,2.06705,2.06683,2.06705,9000000.0
2006-05-22 13:18:00,2.06706,2.06706,2.06688,2.06696,10000000.0
2006-05-22 13:19:00,2.06662,2.06662,2.06613,2.06645,8000000.0
2006-05-22 13:20:00,2.06659,2.06672,2.06656,2.0666,8000000.0
2006-05-22 13:21:00,2.0665,2.06668,2.06631,2.06668,7000000.0
2006-05-22 13:22:00,2.06674,2.06681,2.06648,2.06673,11000000.0
2006-05-22 13:23:00,2.0666,2.06671,2.06656,2.06671,8000000.0
2006-05-22 13:24:00,2.06669,2.06669,2.06633,2.06633,7000000.0
2006-05-22 13:25:00,2.06625,2.06681,2.06625,2.06681,11000000.0
2006-05-22 13:26:00,2.06694,2.06711,2.06663,2.06711,10000000.0
2006-05-22 13:27:00,2.06729,2.06731,2.06709,2.06711,8000000.0
2006-05-22 13:28:00,2.06665,2.06665,2.06626,2.06651,21000000.0
2006-05-22 13:29:00,2.0668,2.06684,2.06676,2.06684,17000000.0
2006-05-22 13:30:00,2.06683,2.06691,2.06683,2.0669,7000000.0
2006-05-22 13:31:00,2.06697,2.06725,2.06697,2.06725,9000000.0
2006-05-22 13:32:00,2.06723,2.06723,2.06695,2.0671,14000000.0
2006-05-22 13:33:00,2.06726,2.06729,2.06711,2.06711,14000000.0
2006-05-22 13:34:00,2.06701,2.06701,2.06678,2.06678,31000000.0
2006-05-22 13:36:00,2.06674,2.06674,2.06666,2.06666,24000000.0
2006-05-22 13:37:00,2.06671,2.06675,2.0667,2.06673,10000000.0
2006-05-22 13:38:00,2.0667,2.06685,2.06663,2.06676,18000000.0
2006-05-22 13:39:00,2.06689,2.06692,2.06682,2.06686,15000000.0
2006-05-22 13:40:00,2.06674,2.06678,2.06658,2.06678,29000000.0
2006-05-22 13:41:00,2.06674,2.06674,2.06657,2.06661,13000000.0
2006-05-22 13:42:00,2.06648,2.06675,2.06648,2.06673,7000000.0
2006-05-22 13:43:00,2.06668,2.06668,2.06651,2.06651,10000000.0
2006-05-22 13:44:00,2.06653,2.06654,2.06628,2.06654,26000000.0
2006-05-22 13:45:00,2.06644,2.06668,2.0664,2.06668,22000000.0
2006-05-22 13:46:00,2.06692,2.06696,2.0665,2.0665,19000000.0
2006-05-22 13:47:00,2.06655,2.06702,2.06655,2.06702,17000000.0
2006-05-22 13:48:00,2.06718,2.06734,2.06718,2.06734,22000000.0
2006-05-22 13:49:00,2.06729,2.06736,2.06729,2.06733,24000000.0
2006-05-22 13:51:00,2.06702,2.06708,2.06688,2.06701,22000000.0
2006-05-22 13:52:00,2.06712,2.06712,2.06688,2.06706,32000000.0
2006-05-22 13:53:00,2.06704,2.06706,2.0669,2.0669,28000000.0
2006-05-22 13:54:00,2.06702,2.0672,2.06702,2.0672,31000000.0
2006-05-22 13:55:00,2.06736,2.06749,2.06731,2.06749,20000000.0
2006-05-22 13:56:00,2.06752,2.06757,2.06738,2.06757,24000000.0
2006-05-22 13:57:00,2.0675,2.0675,2.06694,2.06694,34000000.0
2006-05-22 13:58:00,2.06659,2.06659,2.0663,2.0663,16000000.0
2006-05-22 13:59:00,2.06602,2.06602,2.06579,2.06579,30000000.0
2006-05-22 14:00:00,2.06588,2.06588,2.06545,2.06545,39000000.0
2006-05-22 14:01:00,2.06546,2.06589,2.06546,2.06589,30000000.0
2006-05-22 14:02:00,2.066,2.06608,2.06591,2.06608,19000000.0
2006-05-22 14:03:00,2.06605,2.06606,2.06597,2.06606,23000000.0
2006-05-22 14:04:00,2.06587,2.06592,2.06579,2.06579,33000000.0
2006-05-22 14:05:00,2.06578,2.06612,2.06578,2.06604,28000000.0
2006-05-22 14:06:00,2.06618,2.06618,2.06597,2.06602,31000000.0
2006-05-22 14:07:00,2.06584,2.06584,2.06551,2.06551,31000000.0
2006-05-22 14:08:00,2.0654,2.0654,2.06484,2.06484,27000000.0
2006-05-22 14:09:00,2.06465,2.06485,2.06431,2.06431,27000000.0
2006-05-22 14:10:00,2.06412,2.06412,2.06369,2.06369,24000000.0
2006-05-22 14:11:00,2.06359,2.06365,2.06322,2.06365,21000000.0
2006-05-22 14:12:00,2.06376,2.06376,2.06316,2.06316,22000000.0
2006-05-22 14:13:00,2.06314,2.0635,2.06314,2.06347,13000000.0
2006-05-22 14:14:00,2.0637,2.06388,2.0637,2.06388,21000000.0
2006-05-22 14:15:00,2.06385,2.06385,2.06342,2.06368,25000000.0
2006-05-22 14:16:00,2.06378,2.06425,2.06376,2.06401,26000000.0
2006-05-22 14:17:00,2.06438,2.06438,2.06416,2.06417,32000000.0
2006-05-22 14:18:00,2.06439,2.06458,2.06439,2.06458,27000000.0
2006-05-22 14:19:00,2.06446,2.0646,2.06446,2.06451,35000000.0
2006-05-22 14:20:00,2.06463,2.06505,2.06463,2.06505,32000000.0
2006-05-22 14:21:00,2.0652,2.06543,2.06517,2.06543,39000000.0
2006-05-22 14:22:00,2.06519,2.06519,2.06461,2.06465,22000000.0
2006-05-22 14:23:00,2.06486,2.06569,2.06486,2.06569,40000000.0
2006-05-22 14:24:00,2.0658,2.0658,2.06519,2.06519,10000000.0
2006-05-22 14:25:00,2.06474,2.06538,2.06474,2.06538,35000000.0
2006-05-22 14:26:00,2.06576,2.06576,2.06482,2.06482,18000000.0
2006-05-22 14:27:00,2.06477,2.0653,2.06477,2.0653,28000000.0
2006-05-22 14:28:00,2.06622,2.06648,2.06616,2.06627,21000000.0
2006-05-22 14:29:00,2.06614,2.06625,2.06601,2.06601,16000000.0
2006-05-22 14:30:00,2.06612,2.06731,2.06612,2.06731,25000000.0
2006-05-22 14:31:00,2.06736,2.06775,2.06736,2.06775,26000000.0
2006-05-22 14:32:00,2.06789,2.0682,2.06789,2.0682,32000000.0
2006-05-22 14:33:00,2.06823,2.06834,2.06806,2.06806,20000000.0
2006-05-22 14:34:00,2.06865,2.0687,2.06808,2.06808,25000000.0
2006-05-22 14:35:00,2.06784,2.06793,2.06774,2.06793,23000000.0
2006-05-22 14:36:00,2.06834,2.06845,2.06819,2.06819,11000000.0
2006-05-22 14:37:00,2.0683,2.06841,2.06827,2.06835,41000000.0
2006-05-22 14:38:00,2.06837,2.06863,2.06837,2.06838,54000000.0
2006-05-22 14:39:00,2.06833,2.06855,2.06828,2.06855,36000000.0
2006-05-22 14:40:00,2.06882,2.0692,2.06861,2.0692,36000000.0
2006-05-22 14:41:00,2.06933,2.06982,2.06933,2.0698,41000000.0
2006-05-22 14:42:00,2.06996,2.07091,2.06996,2.07091,19000000.0
2006-05-22 14:43:00,2.07069,2.07105,2.07048,2.07105,20000000.0
2006-05-22 14:44:00,2.07092,2.07092,2.07076,2.07076,25000000.0
2006-05-22 14:45:00,2.07066,2.07066,2.07056,2.07063,33000000.0
2006-05-22 14:46:00,2.07097,2.07111,2.07097,2.07099,11000000.0
2006-05-22 14:47:00,2.07051,2.07051,2.07021,2.07021,7000000.0
2006-05-22 14:48:00,2.07018,2.07027,2.07011,2.07014,21000000.0
2006-05-22 14:49:00,2.06986,2.07002,2.06974,2.06979,32000000.0
2006-05-22 14:50:00,2.06965,2.06994,2.06965,2.0699,33000000.0
2006-05-22 14:51:00,2.07017,2.07033,2.07017,2.07032,37000000.0
2006-05-22 14:52:00,2.07033,2.0704,2.07011,2.07011,17000000.0
2006-05-22 14:53:00,2.06998,2.07032,2.06982,2.07032,22000000.0
2006-05-22 14:54:00,2.07008,2.07008,2.0699,2.0699,17000000.0
2006-05-22 14:55:00,2.06976,2.07017,2.06976,2.07017,7000000.0
2006-05-22 14:56:00,2.07019,2.07077,2.07019,2.07055,21000000.0
2006-05-22 14:57:00,2.07069,2.0709,2.07069,2.07077,12000000.0
2006-05-22 14:58:00,2.07052,2.07071,2.07043,2.07043,31000000.0
2006-05-22 14:59:00,2.07024,2.07036,2.07007,2.07007,20000000.0
2006-05-22 15:00:00,2.07004,2.07019,2.06994,2.06994,32000000.0
2006-05-22 15:01:00,2.06987,2.06987,2.06942,2.0697,14000000.0
2006-05-22 15:02:00,2.06974,2.07004,2.0691,2.0691,26000000.0
2006-05-22 15:03:00,2.06862,2.06906,2.06862,2.06895,30000000.0
2006-05-22 15:04:00,2.06912,2.0695,2.06912,2.06947,29000000.0
2006-05-22 15:05:00,2.06953,2.06981,2.06953,2.06981,28000000.0
2006-05-22 15:07:00,2.06979,2.06979,2.06957,2.06957,26000000.0
2006-05-22 15:08:00,2.06935,2.06935,2.06898,2.06898,25000000.0
2006-05-22 15:09:00,2.06913,2.06977,2.06913,2.06977,34000000.0
2006-05-22 15:10:00,2.06988,2.07004,2.06973,2.06989,36000000.0
2006-05-22 15:11:00,2.06992,2.06995,2.06982,2.06982,27000000.0
2006-05-22 15:12:00,2.0697,2.06976,2.06965,2.06972,26000000.0
2006-05-22 15:13:00,2.06975,2.06987,2.06975,2.06987,41000000.0
2006-05-22 15:14:00,2.06963,2.06963,2.06957,2.06957,30000000.0
2006-05-22 15:15:00,2.06948,2.06948,2.06922,2.06933,21000000.0
2006-05-22 15:16:00,2.0692,2.0692,2.06904,2.06904,9000000.0
2006-05-22 15:17:00,2.06871,2.06871,2.06809,2.06809,26000000.0
2006-05-22 15:18:00,2.06788,2.06804,2.06786,2.06786,10000000.0
2006-05-22 15:19:00,2.06784,2.0681,2.06781,2.0681,16000000.0
2006-05-22 15:20:00,2.06797,2.06797,2.06723,2.06748,20000000.0
2006-05-22 15:21:00,2.06712,2.06724,2.06711,2.06713,12000000.0
2006-05-22 15:22:00,2.06737,2.06737,2.06722,2.06722,22000000.0
2006-05-22 15:23:00,2.06675,2.06695,2.06633,2.06633,36000000.0
2006-05-22 15:24:00,2.06658,2.0667,2.06645,2.0666,8000000.0
2006-05-22 15:25:00,2.06654,2.06656,2.06628,2.06656,14000000.0
2006-05-22 15:26:00,2.06665,2.06695,2.06623,2.06673,40000000.0
2006-05-22 15:27:00,2.0662,2.0665,2.06597,2.0665,32000000.0
2006-05-22 15:28:00,2.06627,2.06727,2.06627,2.06705,55000000.0
2006-05-22 15:29:00,2.06742,2.06804,2.06597,2.06804,47000000.0
2006-05-22 15:30:00,2.06596,2.06812,2.06536,2.06764,71000000.0
2006-05-22 15:31:00,2.06847,2.0693,2.06841,2.0693,58000000.0
2006-05-22 15:32:00,2.06928,2.06928,2.06887,2.06887,25000000.0
2006-05-22 15:33:00,2.06865,2.0691,2.06865,2.06871,32000000.0
2006-05-22 15:34:00,2.06847,2.06877,2.06837,2.06876,22000000.0
2006-05-22 15:35:00,2.06908,2.06934,2.06878,2.06934,30000000.0
2006-05-22 15:36:00,2.06913,2.06995,2.06913,2.06995,23000000.0
2006-05-22 15:37:00,2.07004,2.07024,2.0699,2.07023,24000000.0
2006-05-22 15:38:00,2.07035,2.07035,2.07007,2.07007,61000000.0
2006-05-22 15:39:00,2.07042,2.07106,2.07042,2.07106,40000000.0
2006-05-22 15:40:00,2.07129,2.07162,2.07129,2.07149,37000000.0
2006-05-22 15:41:00,2.07176,2.07202,2.07172,2.07202,43000000.0
2006-05-22 15:42:00,2.07229,2.07232,2.07223,2.07231,41000000.0
2006-05-22 15:43:00,2.07225,2.07227,2.07202,2.07202,30000000.0
2006-05-22 15:44:00,2.07217,2.07265,2.07217,2.07222,29000000.0
2006-05-22 15:45:00,2.07255,2.07354,2.07255,2.07305,36000000.0
2006-05-22 15:46:00,2.07276,2.07323,2.07276,2.07321,24000000.0
2006-05-22 15:47:00,2.07275,2.07302,2.07275,2.07281,31000000.0
2006-05-22 15:48:00,2.07293,2.07408,2.07293,2.07408,33000000.0
2006-05-22 15:49:00,2.07398,2.07398,2.07289,2.07289,25000000.0
2006-05-22 15:50:00,2.0731,2.0731,2.07263,2.07263,11000000.0
2006-05-22 15:51:00,2.07145,2.07219,2.07145,2.07209,37000000.0
2006-05-22 15:52:00,2.07201,2.07226,2.07201,2.07216,23000000.0
2006-05-22 15:53:00,2.07207,2.07207,2.07136,2.07136,15000000.0
2006-05-22 15:54:00,2.0715,2.07186,2.0715,2.07172,26000000.0
2006-05-22 15:55:00,2.07177,2.0719,2.07177,2.07187,33000000.0
2006-05-22 15:56:00,2.07206,2.07217,2.07193,2.07217,10000000.0
2006-05-22 15:57:00,2.07265,2.07331,2.07265,2.07331,34000000.0
2006-05-22 15:58:00,2.07299,2.07329,2.07291,2.07329,24000000.0
2006-05-22 15:59:00,2.07274,2.07274,2.07238,2.07267,23000000.0
2006-05-22 16:00:00,2.07237,2.07273,2.07209,2.07273,51000000.0
2006-05-22 16:01:00,2.07288,2.07288,2.07232,2.07259,31000000.0
2006-05-22 16:02:00,2.07283,2.07334,2.07283,2.07304,29000000.0
2006-05-22 16:03:00,2.07265,2.07269,2.07217,2.07217,51000000.0
2006-05-22 16:04:00,2.0719,2.072,2.07187,2.072,38000000.0
2006-05-22 16:05:00,2.07214,2.07247,2.07207,2.07236,37000000.0
2006-05-22 16:06:00,2.0722,2.0722,2.07167,2.07167,33000000.0
2006-05-22 16:07:00,2.07126,2.07126,2.07038,2.07038,37000000.0
2006-05-22 16:08:00,2.07006,2.07048,2.07006,2.07019,37000000.0
2006-05-22 16:09:00,2.07033,2.07056,2.07033,2.07045,44000000.0
2006-05-22 16:10:00,2.07072,2.07163,2.07064,2.07163,41000000.0
2006-05-22 16:11:00,2.07202,2.0731,2.07202,2.07302,27000000.0
2006-05-22 16:12:00,2.07274,2.07291,2.0726,2.07269,22000000.0
2006-05-22 16:13:00,2.07227,2.07227,2.07211,2.07217,38000000.0
2006-05-22 16:14:00,2.07213,2.07233,2.07204,2.0723,41000000.0
2006-05-22 16:15:00,2.07253,2.07253,2.07198,2.07204,42000000.0
2006-05-22 16:16:00,2.07166,2.07172,2.07125,2.07127,45000000.0
2006-05-22 16:17:00,2.0712,2.0713,2.07117,2.0713,22000000.0
2006-05-22 16:18:00,2.07158,2.07216,2.07158,2.07199,49000000.0
2006-05-22 16:19:00,2.07366,2.07441,2.07357,2.0736,27000000.0
2006-05-22 16:20:00,2.07366,2.07366,2.07299,2.07357,52000000.0
2006-05-22 16:21:00,2.07383,2.07442,2.07383,2.07389,37000000.0
2006-05-22 16:22:00,2.07442,2.07486,2.07354,2.07368,50000000.0
2006-05-22 16:23:00,2.074,2.074,2.07344,2.07345,48000000.0
2006-05-22 16:24:00,2.07353,2.0736,2.0733,2.0733,44000000.0
2006-05-22 16:25:00,2.07327,2.07368,2.07327,2.07368,28000000.0
2006-05-22 16:26:00,2.07384,2.07396,2.0737,2.07388,41000000.0
2006-05-22 16:27:00,2.07431,2.07465,2.07415,2.07415,46000000.0
2006-05-22 16:28:00,2.07376,2.07471,2.07376,2.07469,34000000.0
2006-05-22 16:29:00,2.07461,2.07471,2.07398,2.0743,24000000.0
2006-05-22 16:30:00,2.07451,2.07464,2.07446,2.07449,43000000.0
2006-05-22 16:31:00,2.07526,2.07549,2.07487,2.07491,36000000.0
2006-05-22 16:32:00,2.07466,2.07529,2.07466,2.07529,34000000.0
2006-05-22 16:33:00,2.07557,2.07557,2.07522,2.07529,41000000.0
2006-05-22 16:34:00,2.07573,2.07617,2.07547,2.07547,29000000.0
2006-05-22 16:35:00,2.07534,2.07557,2.07528,2.07546,53000000.0
2006-05-22 16:36:00,2.07552,2.07567,2.07531,2.07567,43000000.0
2006-05-22 16:37:00,2.07589,2.07598,2.07563,2.07598,56000000.0
2006-05-22 16:38:00,2.07604,2.07604,2.07553,2.07553,34000000.0
2006-05-22 16:39:00,2.07534,2.07534,2.07474,2.0748,43000000.0
2006-05-22 16:40:00,2.07488,2.07541,2.07488,2.0752,63000000.0
2006-05-22 16:41:00,2.07553,2.07562,2.07528,2.07535,44000000.0
2006-05-22 16:42:00,2.07528,2.07531,2.07493,2.07505,57000000.0
2006-05-22 16:43:00,2.07547,2.07594,2.07528,2.07594,20000000.0
2006-05-22 16:44:00,2.07626,2.07626,2.07578,2.07578,34000000.0
2006-05-22 16:45:00,2.07572,2.0758,2.07538,2.07538,41000000.0
2006-05-22 16:46:00,2.07542,2.07555,2.07533,2.0755,59000000.0
2006-05-22 16:47:00,2.07555,2.07559,2.07528,2.07528,55000000.0
2006-05-22 16:48:00,2.07521,2.07592,2.07521,2.07592,46000000.0
2006-05-22 16:49:00,2.07606,2.07606,2.07581,2.07602,35000000.0
2006-05-22 16:50:00,2.07587,2.0763,2.07567,2.0763,45000000.0
2006-05-22 16:51:00,2.07593,2.07593,2.07547,2.07547,30000000.0
2006-05-22 16:52:00,2.07524,2.07528,2.075,2.07521,30000000.0
2006-05-22 16:53:00,2.07532,2.07551,2.0752,2.0752,19000000.0
2006-05-22 16:54:00,2.0754,2.0754,2.07525,2.07538,18000000.0
2006-05-22 16:55:00,2.07533,2.07543,2.07504,2.07504,40000000.0
2006-05-22 16:56:00,2.0753,2.07557,2.07481,2.07481,37000000.0
2006-05-22 16:57:00,2.07482,2.07536,2.07482,2.07536,17000000.0
2006-05-22 16:58:00,2.07564,2.07618,2.07562,2.07582,45000000.0
2006-05-22 16:59:00,2.07541,2.07597,2.07522,2.07597,39000000.0
2006-05-22 17:00:00,2.07619,2.07644,2.07617,2.07617,47000000.0
2006-05-22 17:01:00,2.07606,2.0762,2.07601,2.07612,26000000.0
2006-05-22 17:02:00,2.07606,2.07606,2.07549,2.0757,33000000.0
2006-05-22 17:03:00,2.07518,2.07523,2.0748,2.0748,33000000.0
2006-05-22 17:04:00,2.07485,2.0753,2.07473,2.0753,37000000.0
2006-05-22 17:05:00,2.07524,2.07531,2.07516,2.07516,35000000.0
2006-05-22 17:06:00,2.07491,2.07502,2.07467,2.07502,46000000.0
2006-05-22 17:07:00,2.07527,2.07588,2.07519,2.07588,33000000.0
2006-05-22 17:08:00,2.07632,2.07644,2.07617,2.07637,45000000.0
2006-05-22 17:09:00,2.07622,2.0766,2.07622,2.0766,47000000.0
2006-05-22 17:10:00,2.07662,2.07672,2.07643,2.07643,6000000.0
2006-05-22 17:11:00,2.07658,2.07681,2.07631,2.07631,44000000.0
2006-05-22 17:12:00,2.07673,2.07733,2.07673,2.07681,23000000.0
2006-05-22 17:13:00,2.07697,2.07697,2.07665,2.07673,35000000.0
2006-05-22 17:14:00,2.07671,2.07719,2.07671,2.077,27000000.0
2006-05-22 17:15:00,2.07696,2.07707,2.07686,2.07686,26000000.0
2006-05-22 17:16:00,2.0766,2.07685,2.07646,2.07685,27000000.0
2006-05-22 17:17:00,2.07704,2.07706,2.07686,2.07688,38000000.0
2006-05-22 17:18:00,2.07675,2.07675,2.07651,2.07654,29000000.0
2006-05-22 17:19:00,2.07649,2.07651,2.07637,2.07637,19000000.0
2006-05-22 17:20:00,2.07645,2.07665,2.07645,2.07657,29000000.0
2006-05-22 17:21:00,2.07644,2.07644,2.07613,2.07613,26000000.0
2006-05-22 17:22:00,2.07591,2.07609,2.07559,2.07559,30000000.0
2006-05-22 17:23:00,2.07551,2.07565,2.07518,2.07521,32000000.0
2006-05-22 17:24:00,2.0752,2.07578,2.07519,2.07527,23000000.0
2006-05-22 17:25:00,2.07499,2.07525,2.07496,2.07525,20000000.0
2006-05-22 17:26:00,2.07551,2.07561,2.07535,2.07561,18000000.0
2006-05-22 17:27:00,2.07492,2.07492,2.07432,2.0746,44000000.0
2006-05-22 17:28:00,2.07476,2.07487,2.07464,2.07465,39000000.0
2006-05-22 17:29:00,2.07471,2.07471,2.07372,2.07381,36000000.0
2006-05-22 17:30:00,2.0739,2.07419,2.07382,2.07419,61000000.0
2006-05-22 17:31:00,2.07423,2.07449,2.07366,2.07366,62000000.0
2006-05-22 17:32:00,2.07351,2.07365,2.07312,2.07312,54000000.0
2006-05-22 17:33:00,2.07314,2.0737,2.07314,2.0737,64000000.0
2006-05-22 17:34:00,2.07337,2.07405,2.07326,2.07389,60000000.0
2006-05-22 17:35:00,2.07329,2.07368,2.07318,2.07368,43000000.0
2006-05-22 17:36:00,2.07367,2.07367,2.07321,2.07339,58000000.0
2006-05-22 17:37:00,2.07347,2.07422,2.07347,2.07422,47000000.0
2006-05-22 17:38:00,2.07406,2.07424,2.07358,2.07358,44000000.0
2006-05-22 17:39:00,2.07425,2.07446,2.07407,2.07407,41000000.0
2006-05-22 17:40:00,2.07402,2.07408,2.07398,2.07408,59000000.0
2006-05-22 17:41:00,2.07418,2.07418,2.07413,2.07415,50000000.0
2006-05-22 17:42:00,2.0744,2.07611,2.07416,2.07611,37000000.0
2006-05-22 17:43:00,2.07624,2.07624,2.07587,2.07594,33000000.0
2006-05-22 17:44:00,2.07589,2.07589,2.0756,2.07567,46000000.0
2006-05-22 17:45:00,2.07574,2.07582,2.07566,2.07571,49000000.0
2006-05-22 17:46:00,2.07579,2.07597,2.07575,2.07597,56000000.0
2006-05-22 17:47:00,2.07604,2.07623,2.076,2.07618,65000000.0
2006-05-22 17:48:00,2.07616,2.07652,2.07587,2.07652,61000000.0
2006-05-22 17:49:00,2.07658,2.07673,2.07638,2.07665,72000000.0
2006-05-22 17:50:00,2.07662,2.07702,2.07662,2.0769,53000000.0
2006-05-22 17:51:00,2.07692,2.07722,2.07692,2.07722,54000000.0
2006-05-22 17:52:00,2.07729,2.07729,2.07676,2.07676,51000000.0
2006-05-22 17:53:00,2.07633,2.07723,2.07633,2.07723,42000000.0
2006-05-22 17:54:00,2.07755,2.07779,2.07751,2.07751,32000000.0
2006-05-22 17:55:00,2.07766,2.07777,2.07757,2.07757,32000000.0
2006-05-22 17:56:00,2.07798,2.07872,2.07798,2.07858,47000000.0
2006-05-22 17:57:00,2.07878,2.07906,2.0783,2.07902,34000000.0
2006-05-22 17:58:00,2.07862,2.07862,2.07794,2.07808,44000000.0
2006-05-22 17:59:00,2.07746,2.07746,2.07687,2.07713,39000000.0
2006-05-22 18:00:00,2.07719,2.07776,2.07719,2.07776,32000000.0
2006-05-22 18:01:00,2.07779,2.0778,2.07773,2.0778,52000000.0
2006-05-22 18:02:00,2.07777,2.07779,2.07765,2.07765,30000000.0
2006-05-22 18:03:00,2.07769,2.07792,2.07769,2.07771,38000000.0
2006-05-22 18:04:00,2.07768,2.07768,2.07732,2.07732,38000000.0
2006-05-22 18:05:00,2.07757,2.07757,2.0771,2.0771,36000000.0
2006-05-22 18:06:00,2.07702,2.07702,2.07678,2.07698,32000000.0
2006-05-22 18:07:00,2.07717,2.0776,2.07717,2.07729,38000000.0
2006-05-22 18:08:00,2.07719,2.07719,2.07669,2.07669,56000000.0
2006-05-22 18:09:00,2.07677,2.07685,2.07671,2.07682,34000000.0
2006-05-22 18:10:00,2.07682,2.07685,2.07661,2.07665,26000000.0
2006-05-22 18:11:00,2.07665,2.0767,2.07648,2.07661,34000000.0
2006-05-22 18:12:00,2.07641,2.07641,2.07581,2.07581,24000000.0
2006-05-22 18:13:00,2.07557,2.07557,2.07498,2.07543,30000000.0
2006-05-22 18:14:00,2.07541,2.07541,2.07505,2.07512,22000000.0
2006-05-22 18:15:00,2.07512,2.07576,2.07512,2.07552,21000000.0
2006-05-22 18:16:00,2.0749,2.0749,2.07342,2.07365,66000000.0
2006-05-22 18:17:00,2.07371,2.07415,2.07354,2.07387,60000000.0
2006-05-22 18:18:00,2.07394,2.07404,2.07393,2.07399,33000000.0
2006-05-22 18:19:00,2.07403,2.07429,2.07399,2.07429,46000000.0
2006-05-22 18:20:00,2.07443,2.07486,2.07443,2.07486,61000000.0
2006-05-22 18:21:00,2.07488,2.07488,2.07453,2.07466,37000000.0
2006-05-22 18:22:00,2.07451,2.07451,2.07417,2.07417,49000000.0
2006-05-22 18:23:00,2.07431,2.0745,2.07342,2.07449,34000000.0
2006-05-22 18:24:00,2.07433,2.07453,2.07411,2.07411,47000000.0
2006-05-22 18:25:00,2.07351,2.07366,2.07318,2.07366,31000000.0
2006-05-22 18:26:00,2.07298,2.07298,2.07249,2.07249,43000000.0
2006-05-22 18:27:00,2.07239,2.07265,2.07215,2.07215,35000000.0
2006-05-22 18:28:00,2.0722,2.0725,2.0722,2.07249,18000000.0
2006-05-22 18:29:00,2.07245,2.07253,2.07208,2.07208,24000000.0
2006-05-22 18:30:00,2.07204,2.07204,2.0717,2.0717,32000000.0
2006-05-22 18:31:00,2.07162,2.07162,2.0712,2.07129,46000000.0
2006-05-22 18:32:00,2.07131,2.07263,2.07131,2.07263,55000000.0
2006-05-22 18:33:00,2.07239,2.07243,2.07177,2.07243,29000000.0
2006-05-22 18:34:00,2.07261,2.07274,2.07251,2.07274,32000000.0
2006-05-22 18:35:00,2.07267,2.07294,2.07264,2.0728,47000000.0
2006-05-22 18:36:00,2.07279,2.07301,2.07279,2.07301,65000000.0
2006-05-22 18:37:00,2.07284,2.07321,2.07278,2.07321,63000000.0
2006-05-22 18:38:00,2.07242,2.07242,2.07109,2.07109,61000000.0
2006-05-22 18:39:00,2.07088,2.07127,2.07087,2.07125,37000000.0
2006-05-22 18:40:00,2.07096,2.07096,2.07007,2.07027,52000000.0
2006-05-22 18:41:00,2.07031,2.07032,2.07008,2.07029,68000000.0
2006-05-22 18:42:00,2.07033,2.07051,2.07031,2.07033,40000000.0
2006-05-22 18:43:00,2.06985,2.07003,2.06968,2.06968,39000000.0
2006-05-22 18:44:00,2.06966,2.07027,2.06966,2.07008,33000000.0
2006-05-22 18:45:00,2.07018,2.07018,2.0683,2.0683,57000000.0
2006-05-22 18:46:00,2.06837,2.06845,2.06801,2.06823,61000000.0
2006-05-22 18:47:00,2.06826,2.06826,2.06774,2.06774,41000000.0
2006-05-22 18:48:00,2.06799,2.06799,2.06762,2.06762,26000000.0
2006-05-22 18:49:00,2.06754,2.06765,2.0675,2.06757,31000000.0
2006-05-22 18:50:00,2.06746,2.06757,2.06716,2.06716,37000000.0
2006-05-22 18:51:00,2.06663,2.06663,2.06602,2.06613,17000000.0
2006-05-22 18:52:00,2.06612,2.06621,2.06602,2.06609,33000000.0
2006-05-22 18:53:00,2.0657,2.0657,2.06512,2.0655,31000000.0
2006-05-22 18:54:00,2.06568,2.06581,2.06532,2.0656,11000000.0
2006-05-22 18:55:00,2.06589,2.06594,2.06567,2.06567,22000000.0
2006-05-22 18:56:00,2.06535,2.06616,2.06535,2.06614,16000000.0
2006-05-22 18:57:00,2.06542,2.06546,2.06477,2.06489,15000000.0
2006-05-22 18:58:00,2.06512,2.06547,2.06512,2.06534,19000000.0
2006-05-22 18:59:00,2.06536,2.06539,2.06519,2.06525,26000000.0
2006-05-22 19:00:00,2.06511,2.06511,2.06443,2.06467,12000000.0
2006-05-22 19:01:00,2.06474,2.06516,2.06474,2.06516,18000000.0
2006-05-22 19:02:00,2.0652,2.06539,2.0645,2.0647,23000000.0
2006-05-22 19:03:00,2.06442,2.06523,2.06442,2.06468,21000000.0
2006-05-22 19:04:00,2.06446,2.0645,2.06395,2.06395,55000000.0
2006-05-22 19:05:00,2.06366,2.06395,2.06366,2.06395,42000000.0
2006-05-22 19:06:00,2.06474,2.06514,2.06462,2.06485,63000000.0
2006-05-22 19:07:00,2.06467,2.06467,2.06446,2.06446,39000000.0
2006-05-22 19:08:00,2.06444,2.06456,2.06444,2.0645,32000000.0
2006-05-22 19:09:00,2.06489,2.06505,2.06468,2.06481,56000000.0
2006-05-22 19:10:00,2.06532,2.06607,2.06532,2.06597,27000000.0
2006-05-22 19:11:00,2.06569,2.06623,2.06569,2.06623,36000000.0
2006-05-22 19:12:00,2.06628,2.06628,2.0661,2.06612,25000000.0
2006-05-22 19:14:00,2.0661,2.06635,2.0661,2.06635,37000000.0
2006-05-22 19:15:00,2.06606,2.06611,2.06595,2.06606,17000000.0
2006-05-22 19:16:00,2.0659,2.06597,2.06565,2.0657,23000000.0
2006-05-22 19:17:00,2.06578,2.06596,2.06566,2.06566,17000000.0
2006-05-22 19:18:00,2.06547,2.06596,2.06545,2.06596,30000000.0
2006-05-22 19:19:00,2.06585,2.06596,2.0658,2.0658,36000000.0
2006-05-22 19:20:00,2.06565,2.06565,2.06539,2.06539,23000000.0
2006-05-22 19:21:00,2.06537,2.06563,2.06537,2.06563,21000000.0
2006-05-22 19:22:00,2.06576,2.06601,2.06547,2.06555,25000000.0
2006-05-22 19:23:00,2.06558,2.0657,2.06558,2.0656,12000000.0
2006-05-22 19:24:00,2.06548,2.06548,2.06525,2.06541,39000000.0
2006-05-22 19:25:00,2.06537,2.06542,2.06524,2.06534,49000000.0
2006-05-22 19:26:00,2.06532,2.06532,2.06515,2.06521,48000000.0
2006-05-22 19:27:00,2.06516,2.06545,2.06516,2.06541,51000000.0
2006-05-22 19:28:00,2.06601,2.06657,2.06601,2.06657,40000000.0
2006-05-22 19:29:00,2.06675,2.06698,2.06675,2.06697,28000000.0
2006-05-22 19:30:00,2.06706,2.06706,2.06667,2.06674,32000000.0
2006-05-22 19:31:00,2.06674,2.06702,2.06674,2.06696,28000000.0
2006-05-22 19:32:00,2.06666,2.06675,2.06622,2.06628,31000000.0
2006-05-22 19:33:00,2.06623,2.0665,2.06623,2.06626,14000000.0
2006-05-22 19:34:00,2.06635,2.06704,2.06632,2.06704,49000000.0
2006-05-22 19:35:00,2.06704,2.06709,2.06681,2.06709,28000000.0
2006-05-22 19:36:00,2.06684,2.06693,2.06644,2.06644,16000000.0
2006-05-22 19:37:00,2.06619,2.06629,2.0661,2.06629,26000000.0
2006-05-22 19:38:00,2.06631,2.06638,2.06621,2.06637,8000000.0
2006-05-22 19:39:00,2.06669,2.06669,2.06647,2.06656,13000000.0
2006-05-22 19:40:00,2.06636,2.0666,2.06567,2.06567,16000000.0
2006-05-22 19:41:00,2.06576,2.06576,2.06459,2.06472,17000000.0
2006-05-22 19:42:00,2.06382,2.06535,2.06382,2.06535,19000000.0
2006-05-22 19:43:00,2.06574,2.06574,2.0651,2.0651,21000000.0
2006-05-22 19:44:00,2.06498,2.06539,2.06498,2.06528,21000000.0
2006-05-22 19:45:00,2.06565,2.06565,2.06533,2.06537,33000000.0
2006-05-22 19:46:00,2.06612,2.0664,2.06601,2.06616,18000000.0
2006-05-22 19:47:00,2.06597,2.06597,2.06555,2.06559,22000000.0
2006-05-22 19:48:00,2.06551,2.06569,2.06549,2.06569,18000000.0
2006-05-22 19:49:00,2.06557,2.06557,2.06485,2.06485,27000000.0
2006-05-22 19:50:00,2.06475,2.06513,2.06475,2.06513,23000000.0
2006-05-22 19:51:00,2.06519,2.06555,2.06347,2.06555,7000000.0
2006-05-22 19:52:00,2.06568,2.06611,2.06568,2.06611,15000000.0
2006-05-22 19:53:00,2.06625,2.06626,2.06612,2.06615,21000000.0
2006-05-22 19:54:00,2.06613,2.0667,2.06613,2.0667,9000000.0
2006-05-22 19:55:00,2.06681,2.06735,2.06681,2.06735,30000000.0
2006-05-22 19:56:00,2.0676,2.06777,2.06758,2.06763,20000000.0
2006-05-22 19:57:00,2.06753,2.06762,2.06697,2.06697,12000000.0
2006-05-22 19:58:00,2.06641,2.06664,2.06641,2.06663,13000000.0
2006-05-22 19:59:00,2.06664,2.0667,2.06657,2.0666,31000000.0
2006-05-22 20:00:00,2.06656,2.06665,2.06651,2.06661,23000000.0
2006-05-22 20:01:00,2.06688,2.06768,2.06688,2.06768,13000000.0
2006-05-22 20:02:00,2.0682,2.06941,2.0682,2.06941,20000000.0
2006-05-22 20:03:00,2.06941,2.06941,2.06894,2.06903,18000000.0
2006-05-22 20:04:00,2.06872,2.06893,2.0687,2.06891,27000000.0
2006-05-22 20:05:00,2.06879,2.06888,2.06846,2.06888,23000000.0
2006-05-22 20:06:00,2.06895,2.06927,2.06895,2.06927,13000000.0
2006-05-22 20:07:00,2.06925,2.06953,2.06912,2.0692,29000000.0
2006-05-22 20:08:00,2.06931,2.06984,2.06931,2.06984,15000000.0
2006-05-22 20:09:00,2.07095,2.07116,2.07095,2.07103,17000000.0
2006-05-22 20:10:00,2.0707,2.0707,2.07044,2.07056,8000000.0
2006-05-22 20:11:00,2.07086,2.07156,2.07086,2.07156,10000000.0
2006-05-22 20:12:00,2.07155,2.07184,2.07155,2.07162,15000000.0
2006-05-22 20:13:00,2.07155,2.07206,2.07137,2.07206,17000000.0
2006-05-22 20:14:00,2.07246,2.07255,2.07236,2.07255,15000000.0
2006-05-22 20:15:00,2.07233,2.07237,2.07215,2.07215,10000000.0
2006-05-22 20:16:00,2.07158,2.07164,2.07137,2.07137,22000000.0
2006-05-22 20:17:00,2.07129,2.07129,2.07062,2.07096,7000000.0
2006-05-22 20:18:00,2.07136,2.0714,2.07102,2.07102,24000000.0
2006-05-22 20:19:00,2.07111,2.07118,2.07111,2.07113,9000000.0
2006-05-22 20:20:00,2.07099,2.07132,2.07096,2.07132,14000000.0
2006-05-22 20:21:00,2.07148,2.07156,2.07142,2.07156,7000000.0
2006-05-22 20:22:00,2.07176,2.07187,2.07152,2.07187,12000000.0
2006-05-22 20:23:00,2.07192,2.07192,2.07161,2.07161,8000000.0
2006-05-22 20:24:00,2.07149,2.07199,2.07149,2.07178,15000000.0
2006-05-22 20:25:00,2.07158,2.07162,2.07139,2.07141,16000000.0
2006-05-22 20:26:00,2.07059,2.07093,2.07059,2.07087,22000000.0
2006-05-22 20:27:00,2.0707,2.07102,2.0707,2.07099,11000000.0
2006-05-22 20:28:00,2.07049,2.07049,2.07027,2.07028,7000000.0
2006-05-22 20:29:00,2.07013,2.07024,2.07006,2.07011,20000000.0
2006-05-22 20:30:00,2.06996,2.07079,2.06996,2.07051,27000000.0
2006-05-22 20:31:00,2.07063,2.07063,2.07049,2.07049,4000000.0
2006-05-22 20:32:00,2.07027,2.07042,2.06998,2.07042,20000000.0
2006-05-22 20:33:00,2.07045,2.07052,2.07017,2.07019,14000000.0
2006-05-22 20:34:00,2.07005,2.07007,2.06979,2.06979,28000000.0
2006-05-22 20:35:00,2.0698,2.07002,2.0698,2.06989,23000000.0
2006-05-22 20:36:00,2.06977,2.06977,2.06944,2.06944,11000000.0
2006-05-22 20:37:00,2.06964,2.06978,2.06916,2.06916,7000000.0
2006-05-22 20:38:00,2.06853,2.06877,2.06844,2.06877,10000000.0
2006-05-22 20:39:00,2.06902,2.06902,2.06859,2.06886,9000000.0
2006-05-22 20:40:00,2.06843,2.06845,2.06826,2.06826,8000000.0
2006-05-22 20:41:00,2.0683,2.06833,2.06824,2.06826,8000000.0
2006-05-22 20:42:00,2.06825,2.06849,2.06825,2.06832,15000000.0
2006-05-22 20:43:00,2.06845,2.06879,2.06845,2.06879,12000000.0
2006-05-22 20:44:00,2.06845,2.0693,2.06845,2.0693,7000000.0
2006-05-22 20:45:00,2.06945,2.06953,2.06925,2.06953,12000000.0
2006-05-22 20:46:00,2.06958,2.06989,2.06958,2.06984,9000000.0
2006-05-22 20:47:00,2.06986,2.06992,2.0697,2.06975,11000000.0
2006-05-22 20:48:00,2.06981,2.0699,2.06951,2.06951,11000000.0
2006-05-22 20:49:00,2.06969,2.0703,2.06969,2.07004,18000000.0
2006-05-22 20:50:00,2.07001,2.07013,2.06997,2.07013,7000000.0
2006-05-22 20:51:00,2.06995,2.0701,2.06988,2.0701,18000000.0
2006-05-22 20:52:00,2.07009,2.07009,2.06985,2.07004,15000000.0
2006-05-22 20:53:00,2.07,2.07,2.0699,2.06997,8000000.0
2006-05-22 20:54:00,2.06988,2.06997,2.06964,2.06964,10000000.0
2006-05-22 20:55:00,2.06938,2.06956,2.06938,2.06956,5000000.0
2006-05-22 20:56:00,2.06967,2.06983,2.06953,2.06953,8000000.0
2006-05-22 20:57:00,2.06941,2.06988,2.06941,2.06988,18000000.0
2006-05-22 20:58:00,2.06994,2.06998,2.06972,2.0699,14000000.0
2006-05-22 20:59:00,2.06954,2.06957,2.06949,2.06956,8000000.0
2006-05-22 21:00:00,2.06967,2.06967,2.06928,2.06929,7000000.0
2006-05-22 21:01:00,2.06934,2.06946,2.06934,2.06946,16000000.0
2006-05-22 21:02:00,2.06937,2.06966,2.06937,2.06966,8000000.0
2006-05-22 21:03:00,2.06964,2.06969,2.06945,2.06945,13000000.0
2006-05-22 21:04:00,2.06939,2.0694,2.06931,2.06931,8000000.0
2006-05-22 21:05:00,2.06923,2.06923,2.06878,2.06878,11000000.0
2006-05-22 21:06:00,2.06879,2.0689,2.06878,2.0689,8000000.0
2006-05-22 21:07:00,2.06891,2.06906,2.06889,2.06895,7000000.0
2006-05-22 21:09:00,2.06899,2.06905,2.06899,2.06901,9000000.0
2006-05-22 21:10:00,2.06907,2.06919,2.06898,2.06919,10000000.0
2006-05-22 21:11:00,2.06913,2.06921,2.0691,2.06919,8000000.0
2006-05-22 21:12:00,2.06942,2.06942,2.06745,2.06933,10000000.0
2006-05-22 21:13:00,2.06941,2.06947,2.06936,2.06936,8000000.0
2006-05-22 21:14:00,2.06935,2.06935,2.06921,2.06932,7000000.0
2006-05-22 21:15:00,2.06932,2.06942,2.06932,2.0694,11000000.0
2006-05-22 21:17:00,2.06941,2.06958,2.06941,2.06956,7000000.0
2006-05-22 21:18:00,2.06942,2.06954,2.06942,2.06954,7000000.0
2006-05-22 21:19:00,2.06943,2.06949,2.06934,2.06944,8000000.0
2006-05-22 21:20:00,2.06961,2.06982,2.06961,2.06982,12000000.0
2006-05-22 21:21:00,2.07,2.07027,2.0699,2.07027,8000000.0
2006-05-22 21:22:00,2.07044,2.07069,2.07044,2.07069,7000000.0
2006-05-22 21:23:00,2.07029,2.07055,2.07015,2.07055,10000000.0
2006-05-22 21:24:00,2.07084,2.07102,2.07074,2.07102,11000000.0
2006-05-22 21:25:00,2.07105,2.0711,2.07092,2.07101,6000000.0
2006-05-22 21:26:00,2.07094,2.07094,2.07018,2.07018,5000000.0
2006-05-22 21:27:00,2.07017,2.07032,2.07017,2.07032,6000000.0
2006-05-22 21:28:00,2.07035,2.07041,2.07028,2.07041,20000000.0
2006-05-22 21:29:00,2.07042,2.07055,2.07033,2.07055,8000000.0
2006-05-22 21:30:00,2.07037,2.07038,2.07028,2.07028,9000000.0
2006-05-22 21:31:00,2.07017,2.0703,2.07013,2.0703,4000000.0
2006-05-22 21:32:00,2.07027,2.07027,2.07001,2.07023,7000000.0
2006-05-22 21:33:00,2.07063,2.0707,2.07057,2.07062,6000000.0
2006-05-22 21:34:00,2.07061,2.07072,2.07061,2.07072,10000000.0
2006-05-22 21:35:00,2.07071,2.07071,2.07055,2.07064,11000000.0
2006-05-22 21:36:00,2.07068,2.07071,2.07058,2.07064,11000000.0
2006-05-22 21:37:00,2.07055,2.07055,2.07027,2.0703,11000000.0
2006-05-22 21:38:00,2.07009,2.07009,2.06978,2.06986,26000000.0
2006-05-22 21:39:00,2.06983,2.06985,2.06969,2.06984,18000000.0
2006-05-22 21:40:00,2.0699,2.07002,2.0699,2.06999,12000000.0
2006-05-22 21:41:00,2.06999,2.06999,2.06972,2.06983,7000000.0
2006-05-22 21:42:00,2.0698,2.0698,2.0697,2.06973,7000000.0
2006-05-22 21:43:00,2.06984,2.06999,2.06984,2.06999,11000000.0
2006-05-22 21:44:00,2.07008,2.07018,2.07001,2.07018,18000000.0
2006-05-22 21:45:00,2.0702,2.07025,2.07011,2.07019,7000000.0
2006-05-22 21:46:00,2.07022,2.07037,2.07022,2.07037,3000000.0
2006-05-22 21:47:00,2.07036,2.07047,2.07036,2.07043,4000000.0
2006-05-22 21:50:00,2.07029,2.07029,2.0701,2.0701,10000000.0
2006-05-22 21:51:00,2.07002,2.07014,2.07002,2.07014,7000000.0
2006-05-22 21:52:00,2.07015,2.07042,2.07007,2.07042,7000000.0
2006-05-22 21:53:00,2.0705,2.07056,2.07026,2.07026,8000000.0
2006-05-22 21:54:00,2.07046,2.07046,2.07031,2.07041,9000000.0
2006-05-22 21:55:00,2.07055,2.07055,2.07035,2.07043,11000000.0
2006-05-22 21:57:00,2.07032,2.0705,2.07032,2.07047,13000000.0
2006-05-22 21:58:00,2.07042,2.07049,2.07033,2.07033,6000000.0
2006-05-22 21:59:00,2.07007,2.07011,2.06992,2.06992,25000000.0
2006-05-22 22:00:00,2.07006,2.07012,2.07001,2.07005,12000000.0
2006-05-22 22:01:00,2.07018,2.07021,2.07012,2.07012,6000000.0
2006-05-22 22:02:00,2.07001,2.07001,2.06983,2.06983,11000000.0
2006-05-22 22:03:00,2.06989,2.07006,2.06989,2.07006,9000000.0
2006-05-22 22:06:00,2.06988,2.07002,2.06985,2.06997,8000000.0
2006-05-22 22:07:00,2.06977,2.06977,2.06958,2.06958,15000000.0
2006-05-22 22:08:00,2.06971,2.06989,2.06971,2.06989,6000000.0
2006-05-22 22:09:00,2.06967,2.06967,2.06942,2.06947,13000000.0
2006-05-22 22:10:00,2.06951,2.06965,2.06951,2.06952,9000000.0
2006-05-22 22:11:00,2.06951,2.06953,2.06938,2.06945,8000000.0
2006-05-22 22:12:00,2.06921,2.06923,2.06912,2.06912,15000000.0
2006-05-22 22:13:00,2.0691,2.06937,2.0691,2.06937,10000000.0
2006-05-22 22:14:00,2.0693,2.0693,2.0692,2.06922,13000000.0
2006-05-22 22:15:00,2.06947,2.06966,2.06947,2.06966,7000000.0
2006-05-22 22:16:00,2.06952,2.06958,2.06945,2.06951,8000000.0
2006-05-22 22:17:00,2.0693,2.0693,2.06926,2.06927,16000000.0
2006-05-22 22:18:00,2.06927,2.06927,2.06912,2.06923,5000000.0
2006-05-22 22:19:00,2.06927,2.06927,2.06911,2.06916,6000000.0
2006-05-22 22:20:00,2.06901,2.06931,2.06869,2.06931,7000000.0
2006-05-22 22:21:00,2.06914,2.06914,2.06901,2.06901,11000000.0
2006-05-22 22:22:00,2.06921,2.06933,2.06916,2.06924,8000000.0
2006-05-22 22:23:00,2.06922,2.06931,2.0692,2.06931,15000000.0
2006-05-22 22:24:00,2.06937,2.06943,2.06914,2.06914,10000000.0
2006-05-22 22:25:00,2.06915,2.06931,2.06915,2.06931,5000000.0
2006-05-22 22:27:00,2.0693,2.06938,2.06928,2.06928,10000000.0
2006-05-22 22:28:00,2.06942,2.06952,2.06937,2.06952,8000000.0
2006-05-22 22:29:00,2.06949,2.06961,2.06944,2.0696,7000000.0
2006-05-22 22:30:00,2.06976,2.06976,2.06968,2.0697,5000000.0
2006-05-22 22:31:00,2.06961,2.06961,2.06944,2.06944,7000000.0
2006-05-22 22:33:00,2.06964,2.06964,2.06942,2.06942,6000000.0
2006-05-22 22:36:00,2.06948,2.06951,2.0694,2.0694,7000000.0
2006-05-22 22:38:00,2.06941,2.06958,2.06941,2.06956,10000000.0
2006-05-22 22:39:00,2.06936,2.06937,2.06926,2.06926,11000000.0
2006-05-22 22:40:00,2.06924,2.06926,2.06912,2.0692,9000000.0
2006-05-22 22:41:00,2.06924,2.06957,2.06924,2.06949,16000000.0
2006-05-22 22:43:00,2.0693,2.06939,2.0693,2.06939,11000000.0
2006-05-22 22:44:00,2.06943,2.06952,2.06943,2.06945,8000000.0
2006-05-22 22:45:00,2.06948,2.06954,2.06948,2.06949,12000000.0
2006-05-22 22:46:00,2.06947,2.06956,2.06941,2.06942,9000000.0
2006-05-22 22:48:00,2.06941,2.06957,2.06941,2.06947,11000000.0
2006-05-22 22:49:00,2.06944,2.06945,2.06938,2.06938,12000000.0
2006-05-22 22:50:00,2.0694,2.06948,2.06938,2.06947,16000000.0
2006-05-22 22:51:00,2.06961,2.06968,2.06954,2.0696,7000000.0
2006-05-22 22:52:00,2.06963,2.06967,2.06952,2.06967,5000000.0
2006-05-22 22:54:00,2.06977,2.06992,2.06971,2.06992,7000000.0
2006-05-22 22:55:00,2.07003,2.07003,2.06978,2.06978,8000000.0
2006-05-22 22:56:00,2.06982,2.06991,2.06982,2.06988,8000000.0
2006-05-22 22:57:00,2.06998,2.07005,2.06978,2.06986,10000000.0
2006-05-22 22:58:00,2.06998,2.06998,2.06978,2.06981,7000000.0
2006-05-23 00:30:00,2.06977,2.06977,2.06901,2.06901,7000000.0
2006-05-23 00:31:00,2.06882,2.06888,2.06881,2.06888,7000000.0
2006-05-23 00:32:00,2.06879,2.06885,2.06857,2.06876,7000000.0
2006-05-23 00:33:00,2.06866,2.06866,2.06828,2.06828,7000000.0
2006-05-23 00:35:00,2.06806,2.0682,2.06806,2.0682,6000000.0
2006-05-23 00:37:00,2.06809,2.06814,2.06798,2.06808,6000000.0
2006-05-23 00:38:00,2.06791,2.06803,2.06784,2.06795,7000000.0
2006-05-23 00:40:00,2.06789,2.06811,2.06789,2.06805,7000000.0
2006-05-23 00:41:00,2.06806,2.06806,2.06795,2.06804,6000000.0
2006-05-23 00:42:00,2.06806,2.06812,2.06802,2.06807,8000000.0
2006-05-23 00:44:00,2.06811,2.06833,2.06771,2.06823,11000000.0
2006-05-23 00:45:00,2.06823,2.06833,2.06822,2.06828,7000000.0
2006-05-23 00:46:00,2.06816,2.06818,2.06803,2.06817,10000000.0
2006-05-23 00:49:00,2.06815,2.06825,2.06802,2.06825,5000000.0
2006-05-23 00:50:00,2.06827,2.0684,2.06825,2.06832,10000000.0
2006-05-23 00:51:00,2.06851,2.06851,2.06837,2.0684,5000000.0
2006-05-23 00:52:00,2.06819,2.06819,2.06789,2.06789,7000000.0
2006-05-23 00:53:00,2.06793,2.06815,2.06791,2.06808,11000000.0
2006-05-23 00:54:00,2.06806,2.06806,2.06788,2.06797,10000000.0
2006-05-23 00:55:00,2.06765,2.06766,2.06749,2.06763,7000000.0
2006-05-23 00:56:00,2.06748,2.06748,2.06719,2.06738,6000000.0
2006-05-23 00:57:00,2.06742,2.06745,2.06731,2.06737,8000000.0
2006-05-23 00:58:00,2.06745,2.0675,2.0674,2.0674,10000000.0
2006-05-23 00:59:00,2.0673,2.0673,2.06523,2.06523,7000000.0
2006-05-23 01:00:00,2.06264,2.06281,2.06247,2.06247,19000000.0
2006-05-23 01:01:00,2.06234,2.06234,2.06211,2.06223,12000000.0
2006-05-23 01:02:00,2.06215,2.06326,2.06215,2.0632,8000000.0
2006-05-23 01:03:00,2.06325,2.06325,2.06292,2.06296,7000000.0
2006-05-23 01:04:00,2.06299,2.06333,2.06293,2.06312,8000000.0
2006-05-23 01:05:00,2.06305,2.06305,2.06248,2.06249,7000000.0
2006-05-23 01:06:00,2.06258,2.06294,2.06258,2.06294,8000000.0
2006-05-23 01:07:00,2.06289,2.06313,2.06283,2.06313,11000000.0
2006-05-23 01:08:00,2.0639,2.0639,2.06347,2.06355,10000000.0
2006-05-23 01:09:00,2.06352,2.06352,2.06317,2.06317,8000000.0
2006-05-23 01:10:00,2.06358,2.0639,2.06353,2.0639,10000000.0
2006-05-23 01:11:00,2.06371,2.06418,2.06371,2.06418,11000000.0
2006-05-23 01:12:00,2.06428,2.06428,2.06401,2.06401,8000000.0
2006-05-23 01:13:00,2.06367,2.06378,2.06357,2.06357,8000000.0
2006-05-23 01:14:00,2.06365,2.06371,2.06357,2.06371,10000000.0
2006-05-23 01:15:00,2.06369,2.06386,2.06366,2.06386,10000000.0
2006-05-23 01:16:00,2.06387,2.06405,2.06377,2.06405,8000000.0
2006-05-23 01:17:00,2.06425,2.0645,2.06419,2.06419,11000000.0
2006-05-23 01:18:00,2.06453,2.06459,2.06434,2.06457,10000000.0
2006-05-23 01:19:00,2.06463,2.06474,2.06462,2.06466,11000000.0
2006-05-23 01:20:00,2.0647,2.06476,2.06468,2.06468,13000000.0
2006-05-23 01:21:00,2.06481,2.06496,2.06481,2.06496,7000000.0
2006-05-23 01:23:00,2.06497,2.06506,2.06488,2.06506,8000000.0
2006-05-23 01:24:00,2.06482,2.06498,2.06482,2.06498,7000000.0
2006-05-23 01:25:00,2.06489,2.06491,2.06475,2.06491,8000000.0
2006-05-23 01:26:00,2.06495,2.06519,2.06495,2.06519,14000000.0
2006-05-23 01:27:00,2.06532,2.06561,2.06532,2.06558,15000000.0
2006-05-23 01:28:00,2.06553,2.06565,2.06547,2.06548,9000000.0
2006-05-23 01:29:00,2.06527,2.06562,2.06527,2.06556,10000000.0
2006-05-23 01:32:00,2.06588,2.06596,2.0652,2.0652,18000000.0
2006-05-23 01:33:00,2.06499,2.06499,2.06485,2.06485,6000000.0
2006-05-23 01:34:00,2.0649,2.06547,2.0649,2.06529,16000000.0
2006-05-23 01:35:00,2.06526,2.06526,2.0652,2.06524,8000000.0
2006-05-23 01:36:00,2.06537,2.06537,2.06526,2.06526,9000000.0
2006-05-23 01:37:00,2.06527,2.06556,2.06512,2.06556,5000000.0
2006-05-23 01:38:00,2.06572,2.06602,2.06572,2.06597,12000000.0
2006-05-23 01:39:00,2.06606,2.0662,2.06606,2.0662,12000000.0
2006-05-23 01:40:00,2.06621,2.06647,2.06618,2.06647,7000000.0
2006-05-23 01:41:00,2.06629,2.06647,2.06629,2.06646,11000000.0
2006-05-23 01:42:00,2.06654,2.06655,2.06643,2.06643,7000000.0
2006-05-23 01:43:00,2.06642,2.06642,2.0661,2.06626,8000000.0
2006-05-23 01:44:00,2.06629,2.06666,2.06629,2.06666,7000000.0
2006-05-23 01:45:00,2.06642,2.06671,2.06641,2.06671,7000000.0
2006-05-23 01:46:00,2.06716,2.06745,2.06715,2.06745,7000000.0
2006-05-23 01:47:00,2.0677,2.06774,2.06738,2.06738,14000000.0
2006-05-23 01:48:00,2.06758,2.06758,2.06723,2.06743,7000000.0
2006-05-23 01:49:00,2.06755,2.06791,2.06755,2.06777,8000000.0
2006-05-23 01:50:00,2.06766,2.06789,2.06753,2.06766,10000000.0
2006-05-23 01:51:00,2.06764,2.06777,2.06755,2.06755,16000000.0
2006-05-23 01:52:00,2.06727,2.06727,2.06667,2.06685,13000000.0
2006-05-23 01:53:00,2.06658,2.06658,2.06617,2.06627,7000000.0
2006-05-23 01:54:00,2.06545,2.06552,2.06463,2.06463,9000000.0
2006-05-23 01:55:00,2.06407,2.06474,2.06407,2.06474,11000000.0
2006-05-23 01:56:00,2.06508,2.06516,2.06503,2.06516,17000000.0
2006-05-23 01:57:00,2.0651,2.06559,2.06481,2.06481,13000000.0
2006-05-23 01:59:00,2.06481,2.06504,2.06479,2.06504,7000000.0
2006-05-23 02:00:00,2.06499,2.06504,2.06488,2.0649,10000000.0
2006-05-23 02:01:00,2.06512,2.06546,2.06512,2.06522,8000000.0
2006-05-23 02:02:00,2.06499,2.0651,2.06491,2.06509,7000000.0
2006-05-23 02:03:00,2.06495,2.06507,2.0628,2.0649,10000000.0
2006-05-23 02:06:00,2.06507,2.06507,2.06438,2.06438,10000000.0
2006-05-23 02:07:00,2.06442,2.06455,2.06442,2.06451,8000000.0
2006-05-23 02:08:00,2.06444,2.06444,2.06325,2.06333,8000000.0
2006-05-23 02:09:00,2.0633,2.06412,2.0633,2.06412,7000000.0
2006-05-23 02:10:00,2.06425,2.06466,2.06425,2.0646,9000000.0
2006-05-23 02:11:00,2.06485,2.06485,2.06426,2.06428,8000000.0
2006-05-23 02:12:00,2.06417,2.06417,2.06387,2.0641,8000000.0
2006-05-23 02:13:00,2.06421,2.06434,2.06421,2.06427,7000000.0
2006-05-23 02:14:00,2.06406,2.0641,2.06392,2.06392,9000000.0
2006-05-23 02:15:00,2.06367,2.06393,2.06351,2.06352,8000000.0
2006-05-23 02:16:00,2.06333,2.06333,2.06324,2.06324,8000000.0
2006-05-23 02:17:00,2.06303,2.06303,2.06237,2.06248,6000000.0
2006-05-23 02:18:00,2.06259,2.06285,2.06259,2.06267,7000000.0
2006-05-23 02:19:00,2.06259,2.06259,2.06175,2.06175,11000000.0
2006-05-23 02:20:00,2.0621,2.06235,2.0621,2.06232,6000000.0
2006-05-23 02:21:00,2.06239,2.06264,2.06239,2.06258,7000000.0
2006-05-23 02:22:00,2.06274,2.06274,2.06255,2.06262,8000000.0
2006-05-23 02:23:00,2.06266,2.06286,2.06259,2.06278,10000000.0
2006-05-23 02:24:00,2.06288,2.06322,2.06288,2.06317,11000000.0
2006-05-23 02:25:00,2.0631,2.0631,2.06292,2.06294,11000000.0
2006-05-23 02:26:00,2.0629,2.06318,2.0629,2.06301,8000000.0
2006-05-23 02:27:00,2.0629,2.06344,2.06273,2.06344,9000000.0
2006-05-23 02:28:00,2.0637,2.0637,2.06342,2.06348,10000000.0
2006-05-23 02:29:00,2.06348,2.0637,2.0634,2.0637,7000000.0
2006-05-23 02:30:00,2.06357,2.06357,2.06321,2.06323,5000000.0
2006-05-23 02:31:00,2.06327,2.0633,2.06292,2.06292,8000000.0
2006-05-23 02:32:00,2.06263,2.06297,2.06263,2.06288,8000000.0
2006-05-23 02:33:00,2.06299,2.06315,2.06286,2.06315,8000000.0
2006-05-23 02:34:00,2.06341,2.0635,2.06335,2.06345,7000000.0
2006-05-23 02:35:00,2.06381,2.06407,2.0638,2.0638,11000000.0
2006-05-23 02:37:00,2.06374,2.06388,2.06356,2.06388,7000000.0
2006-05-23 02:38:00,2.06381,2.06401,2.06381,2.06399,7000000.0
2006-05-23 02:39:00,2.06393,2.06403,2.06393,2.06394,8000000.0
2006-05-23 02:40:00,2.06379,2.06379,2.06351,2.06351,7000000.0
2006-05-23 02:42:00,2.06362,2.06384,2.06362,2.06384,3000000.0
2006-05-23 02:44:00,2.06394,2.06419,2.06394,2.06419,7000000.0
2006-05-23 02:45:00,2.06424,2.06427,2.06408,2.06417,8000000.0
2006-05-23 02:46:00,2.06408,2.06436,2.06396,2.06436,8000000.0
2006-05-23 02:47:00,2.06535,2.06535,2.06507,2.06514,9000000.0
2006-05-23 02:48:00,2.06516,2.06552,2.06504,2.06547,8000000.0
2006-05-23 02:49:00,2.06518,2.06518,2.06446,2.06454,11000000.0
2006-05-23 02:50:00,2.06455,2.06485,2.06453,2.06485,7000000.0
2006-05-23 02:51:00,2.06468,2.06483,2.06451,2.06482,8000000.0
2006-05-23 02:52:00,2.06446,2.06461,2.06425,2.06442,10000000.0
2006-05-23 02:53:00,2.06437,2.06514,2.06437,2.06514,8000000.0
2006-05-23 02:54:00,2.06481,2.06481,2.06454,2.06454,8000000.0
2006-05-23 02:55:00,2.06434,2.06442,2.06419,2.06426,8000000.0
2006-05-23 02:56:00,2.06439,2.06453,2.06439,2.06453,7000000.0
2006-05-23 02:57:00,2.06453,2.06471,2.06431,2.0647,8000000.0
2006-05-23 02:58:00,2.06443,2.06453,2.06426,2.06426,6000000.0
2006-05-23 02:59:00,2.06394,2.06419,2.06384,2.06419,9000000.0
2006-05-23 03:00:00,2.06452,2.06452,2.06412,2.06412,6000000.0
2006-05-23 03:01:00,2.06388,2.06412,2.06388,2.06404,8000000.0
2006-05-23 03:02:00,2.06422,2.06422,2.06382,2.06382,11000000.0
2006-05-23 03:03:00,2.06385,2.06401,2.06383,2.06401,7000000.0
2006-05-23 03:04:00,2.06361,2.06368,2.06332,2.06352,7000000.0
2006-05-23 03:05:00,2.06353,2.06374,2.06351,2.06374,8000000.0
2006-05-23 03:06:00,2.06376,2.06379,2.06366,2.06375,8000000.0
2006-05-23 03:07:00,2.06394,2.06409,2.06394,2.06402,8000000.0
2006-05-23 03:08:00,2.0644,2.0644,2.06402,2.06402,5000000.0
2006-05-23 03:09:00,2.06398,2.06423,2.06398,2.06423,8000000.0
2006-05-23 03:11:00,2.06391,2.06391,2.06374,2.06383,10000000.0
2006-05-23 03:12:00,2.06369,2.0646,2.06359,2.0646,7000000.0
2006-05-23 03:13:00,2.06499,2.06551,2.06499,2.0654,11000000.0
2006-05-23 03:14:00,2.06547,2.06566,2.06544,2.06552,11000000.0
2006-05-23 03:15:00,2.06545,2.06545,2.06483,2.06483,7000000.0
2006-05-23 03:16:00,2.0645,2.06467,2.06416,2.06467,7000000.0
2006-05-23 03:17:00,2.06444,2.06491,2.06434,2.06491,11000000.0
2006-05-23 03:18:00,2.06487,2.06518,2.06455,2.06455,10000000.0
2006-05-23 03:19:00,2.06514,2.06514,2.0646,2.0646,6000000.0
2006-05-23 03:20:00,2.06411,2.06411,2.06397,2.06397,7000000.0
2006-05-23 03:21:00,2.06409,2.06415,2.06379,2.06411,7000000.0
2006-05-23 03:22:00,2.06412,2.06484,2.06402,2.06484,7000000.0
2006-05-23 03:23:00,2.06481,2.06481,2.06452,2.06454,7000000.0
2006-05-23 03:24:00,2.06401,2.06401,2.06208,2.06368,8000000.0
2006-05-23 03:25:00,2.06399,2.06415,2.06399,2.06409,8000000.0
2006-05-23 03:26:00,2.06419,2.06523,2.06419,2.06522,11000000.0
2006-05-23 03:27:00,2.06506,2.06506,2.06453,2.06453,8000000.0
2006-05-23 03:28:00,2.06449,2.06453,2.06431,2.06443,10000000.0
2006-05-23 03:29:00,2.06446,2.06464,2.06437,2.06454,11000000.0
2006-05-23 03:30:00,2.06469,2.0647,2.06457,2.06464,7000000.0
2006-05-23 03:32:00,2.06482,2.06482,2.06462,2.06467,6000000.0
2006-05-23 03:33:00,2.06452,2.06452,2.06406,2.06406,7000000.0
2006-05-23 03:34:00,2.06387,2.06404,2.06368,2.06396,8000000.0
2006-05-23 03:35:00,2.06377,2.06411,2.06377,2.06387,10000000.0
2006-05-23 03:36:00,2.06407,2.06407,2.06373,2.06373,5000000.0
2006-05-23 03:37:00,2.06345,2.06352,2.0632,2.0632,9000000.0
2006-05-23 03:38:00,2.06316,2.06351,2.06316,2.06351,7000000.0
2006-05-23 03:39:00,2.0639,2.0641,2.06376,2.06376,8000000.0
2006-05-23 03:40:00,2.06372,2.06381,2.06372,2.06377,3000000.0
2006-05-23 03:41:00,2.06381,2.06382,2.06344,2.06382,10000000.0
2006-05-23 03:42:00,2.06392,2.06407,2.06386,2.06388,10000000.0
2006-05-23 03:43:00,2.06378,2.06386,2.06371,2.06375,8000000.0
2006-05-23 03:44:00,2.06409,2.06453,2.06409,2.06453,4000000.0
2006-05-23 03:45:00,2.06476,2.06484,2.06469,2.06475,8000000.0
2006-05-23 03:46:00,2.06474,2.06474,2.06454,2.06454,7000000.0
2006-05-23 03:47:00,2.06427,2.06428,2.0638,2.0638,7000000.0
2006-05-23 03:49:00,2.06389,2.06392,2.06363,2.06373,8000000.0
2006-05-23 03:50:00,2.06374,2.06389,2.06366,2.06387,8000000.0
2006-05-23 03:51:00,2.06334,2.0636,2.06306,2.0636,9000000.0
2006-05-23 03:52:00,2.06338,2.06352,2.06287,2.06352,8000000.0
2006-05-23 03:53:00,2.06415,2.06415,2.06347,2.06367,10000000.0
2006-05-23 03:54:00,2.06381,2.06384,2.0637,2.0637,7000000.0
2006-05-23 03:55:00,2.0637,2.0637,2.06328,2.06346,7000000.0
2006-05-23 03:56:00,2.06341,2.06354,2.06325,2.06354,7000000.0
2006-05-23 03:58:00,2.06357,2.06372,2.06183,2.06364,7000000.0
2006-05-23 03:59:00,2.06365,2.06365,2.06346,2.06346,7000000.0
2006-05-23 04:00:00,2.06356,2.06356,2.06319,2.06336,6000000.0
2006-05-23 04:02:00,2.06283,2.0632,2.0628,2.0632,8000000.0
2006-05-23 04:03:00,2.06312,2.0633,2.06308,2.0632,8000000.0
2006-05-23 04:04:00,2.06316,2.06341,2.06316,2.0632,8000000.0
2006-05-23 04:05:00,2.06334,2.06336,2.0631,2.06331,8000000.0
2006-05-23 04:06:00,2.06313,2.0635,2.06307,2.0635,9000000.0
2006-05-23 04:07:00,2.06358,2.06367,2.06342,2.0635,11000000.0
2006-05-23 04:08:00,2.06354,2.06396,2.06341,2.06396,7000000.0
2006-05-23 04:09:00,2.06391,2.06391,2.06362,2.06362,7000000.0
2006-05-23 04:11:00,2.06351,2.06373,2.06351,2.06368,7000000.0
2006-05-23 04:13:00,2.06353,2.06353,2.06324,2.06324,8000000.0
2006-05-23 04:14:00,2.06345,2.06351,2.06337,2.06337,7000000.0
2006-05-23 04:15:00,2.0634,2.06369,2.0634,2.06369,7000000.0
2006-05-23 04:16:00,2.06382,2.06399,2.06382,2.06399,4000000.0
2006-05-23 04:17:00,2.06396,2.06396,2.06378,2.0638,7000000.0
2006-05-23 04:18:00,2.06367,2.06377,2.06333,2.06333,8000000.0
2006-05-23 04:19:00,2.06331,2.06344,2.06324,2.06335,8000000.0
2006-05-23 04:20:00,2.06335,2.06388,2.0633,2.06388,10000000.0
2006-05-23 04:21:00,2.06392,2.06393,2.06366,2.06369,8000000.0
2006-05-23 04:22:00,2.06388,2.06388,2.06351,2.06351,9000000.0
2006-05-23 04:23:00,2.06315,2.06342,2.06315,2.06329,7000000.0
2006-05-23 04:24:00,2.06374,2.06397,2.06374,2.06386,9000000.0
2006-05-23 04:25:00,2.06379,2.06379,2.06343,2.06359,7000000.0
2006-05-23 04:26:00,2.06345,2.06364,2.06345,2.06356,7000000.0
2006-05-23 04:27:00,2.0637,2.06379,2.0637,2.06372,8000000.0
2006-05-23 04:28:00,2.0637,2.06398,2.06351,2.06398,7000000.0
2006-05-23 04:29:00,2.06392,2.06401,2.06384,2.06392,8000000.0
2006-05-23 04:30:00,2.06391,2.06407,2.06383,2.064,9000000.0
2006-05-23 04:31:00,2.06392,2.06392,2.0636,2.0636,10000000.0
2006-05-23 04:32:00,2.06332,2.06347,2.06305,2.06347,9000000.0
2006-05-23 04:33:00,2.06342,2.06354,2.06327,2.06327,8000000.0
2006-05-23 04:34:00,2.06326,2.06326,2.06304,2.06304,7000000.0
2006-05-23 04:35:00,2.06301,2.06301,2.06282,2.06282,7000000.0
2006-05-23 04:36:00,2.0627,2.06284,2.0627,2.06284,6000000.0
2006-05-23 04:37:00,2.06313,2.06325,2.06285,2.06285,11000000.0
2006-05-23 04:38:00,2.06284,2.06302,2.06278,2.06302,9000000.0
2006-05-23 04:39:00,2.06308,2.06316,2.06301,2.06301,9000000.0
2006-05-23 04:40:00,2.06306,2.06316,2.06301,2.06303,9000000.0
2006-05-23 04:41:00,2.06308,2.06312,2.06298,2.06305,8000000.0
2006-05-23 04:42:00,2.06303,2.06316,2.06296,2.06313,7000000.0
2006-05-23 04:45:00,2.0635,2.0635,2.0631,2.06325,8000000.0
2006-05-23 04:46:00,2.06328,2.06347,2.06328,2.06346,6000000.0
2006-05-23 04:47:00,2.06342,2.06342,2.06331,2.06331,2000000.0
2006-05-23 04:48:00,2.06318,2.06318,2.06298,2.06305,7000000.0
2006-05-23 04:49:00,2.06302,2.06302,2.06261,2.0628,11000000.0
2006-05-23 04:52:00,2.06298,2.06308,2.06292,2.06308,10000000.0
2006-05-23 04:53:00,2.06289,2.06309,2.06269,2.06269,9000000.0
2006-05-23 04:54:00,2.06308,2.06308,2.06296,2.06305,7000000.0
2006-05-23 04:56:00,2.06287,2.06297,2.06278,2.06278,7000000.0
2006-05-23 04:57:00,2.06275,2.06309,2.06275,2.06309,8000000.0
2006-05-23 04:58:00,2.06324,2.06332,2.06323,2.06331,8000000.0
2006-05-23 04:59:00,2.06333,2.06333,2.06305,2.0631,8000000.0
2006-05-23 05:00:00,2.06294,2.06302,2.06289,2.06291,7000000.0
2006-05-23 05:01:00,2.06314,2.06332,2.06311,2.06325,7000000.0
2006-05-23 05:02:00,2.06313,2.06328,2.06308,2.06312,7000000.0
2006-05-23 05:03:00,2.06306,2.06327,2.06301,2.06327,7000000.0
2006-05-23 05:04:00,2.06271,2.0632,2.06271,2.0632,7000000.0
2006-05-23 05:06:00,2.06271,2.06286,2.06271,2.06285,8000000.0
2006-05-23 05:07:00,2.06304,2.06325,2.06274,2.06325,8000000.0
2006-05-23 05:08:00,2.06329,2.06329,2.06298,2.06301,10000000.0
2006-05-23 05:09:00,2.06326,2.06328,2.06312,2.06324,7000000.0
2006-05-23 05:10:00,2.06326,2.06341,2.06322,2.06323,7000000.0
2006-05-23 05:11:00,2.06322,2.06333,2.06305,2.0632,8000000.0
2006-05-23 05:12:00,2.06316,2.06347,2.06316,2.06345,11000000.0
2006-05-23 05:13:00,2.06342,2.06342,2.06285,2.06285,8000000.0
2006-05-23 05:14:00,2.063,2.06321,2.063,2.0631,11000000.0
2006-05-23 05:15:00,2.06316,2.06363,2.06316,2.06345,11000000.0
2006-05-23 05:16:00,2.06392,2.06392,2.06348,2.06348,9000000.0
2006-05-23 05:18:00,2.06394,2.06404,2.06384,2.06404,8000000.0
2006-05-23 05:19:00,2.06398,2.06399,2.06371,2.06399,7000000.0
2006-05-23 05:20:00,2.06408,2.06439,2.06398,2.06439,10000000.0
2006-05-23 05:22:00,2.06456,2.06482,2.06456,2.0646,7000000.0
2006-05-23 05:23:00,2.06468,2.06468,2.06454,2.06456,10000000.0
2006-05-23 05:24:00,2.0641,2.0641,2.06328,2.06328,7000000.0
2006-05-23 05:25:00,2.06325,2.06352,2.06325,2.06348,7000000.0
2006-05-23 05:26:00,2.06374,2.06414,2.06374,2.06397,7000000.0
2006-05-23 05:27:00,2.06423,2.06446,2.06418,2.06437,8000000.0
2006-05-23 05:28:00,2.06435,2.06435,2.06406,2.06406,9000000.0
2006-05-23 05:29:00,2.06416,2.06416,2.06397,2.06408,7000000.0
2006-05-23 05:30:00,2.064,2.064,2.06356,2.06356,7000000.0
2006-05-23 05:31:00,2.06368,2.0639,2.06362,2.06377,8000000.0
2006-05-23 05:32:00,2.06363,2.0638,2.06363,2.0638,8000000.0
2006-05-23 05:34:00,2.06419,2.06419,2.06407,2.06407,5000000.0
2006-05-23 05:35:00,2.06419,2.0644,2.06395,2.06395,7000000.0
2006-05-23 05:36:00,2.06414,2.06435,2.06414,2.06435,11000000.0
2006-05-23 05:37:00,2.06448,2.06448,2.06439,2.06444,7000000.0
2006-05-23 05:38:00,2.06438,2.0644,2.06415,2.06415,6000000.0
2006-05-23 05:39:00,2.06415,2.06415,2.06394,2.06402,7000000.0
2006-05-23 05:40:00,2.06398,2.06428,2.06397,2.06428,8000000.0
2006-05-23 05:41:00,2.06428,2.06436,2.06423,2.06434,8000000.0
2006-05-23 05:42:00,2.06437,2.06437,2.06418,2.06429,7000000.0
2006-05-23 05:43:00,2.06437,2.06437,2.06406,2.06414,9000000.0
2006-05-23 05:44:00,2.06431,2.0645,2.0642,2.06437,8000000.0
2006-05-23 05:45:00,2.06437,2.06469,2.06432,2.06469,11000000.0
2006-05-23 05:46:00,2.06465,2.06476,2.06465,2.06469,5000000.0
2006-05-23 05:47:00,2.06542,2.06621,2.06542,2.06597,8000000.0
2006-05-23 05:48:00,2.06623,2.06628,2.06562,2.06562,7000000.0
2006-05-23 05:49:00,2.06532,2.06543,2.06526,2.06526,8000000.0
2006-05-23 05:50:00,2.06539,2.06589,2.06539,2.06589,9000000.0
2006-05-23 05:51:00,2.06592,2.06617,2.06592,2.06617,8000000.0
2006-05-23 05:52:00,2.06607,2.06612,2.06562,2.06562,8000000.0
2006-05-23 05:53:00,2.06561,2.06685,2.06561,2.06685,7000000.0
2006-05-23 05:54:00,2.067,2.06707,2.06698,2.067,10000000.0
2006-05-23 05:55:00,2.06706,2.06706,2.06671,2.06671,8000000.0
2006-05-23 05:56:00,2.06636,2.06636,2.06632,2.06636,5000000.0
2006-05-23 05:58:00,2.06666,2.06677,2.06648,2.06677,9000000.0
2006-05-23 05:59:00,2.06678,2.06678,2.06655,2.06656,10000000.0
2006-05-23 06:00:00,2.06652,2.06734,2.06652,2.06734,8000000.0
2006-05-23 06:01:00,2.0674,2.06745,2.0673,2.0673,7000000.0
2006-05-23 06:02:00,2.06726,2.06726,2.0668,2.0668,7000000.0
2006-05-23 06:03:00,2.06655,2.06677,2.06646,2.06646,8000000.0
2006-05-23 06:04:00,2.06644,2.06644,2.06614,2.06622,7000000.0
2006-05-23 06:07:00,2.0661,2.0661,2.06565,2.06565,7000000.0
2006-05-23 06:08:00,2.06552,2.06573,2.06552,2.06565,6000000.0
2006-05-23 06:09:00,2.06569,2.06579,2.06566,2.06579,8000000.0
2006-05-23 06:10:00,2.06585,2.06596,2.06579,2.0659,8000000.0
2006-05-23 06:12:00,2.06584,2.06593,2.06578,2.06593,8000000.0
2006-05-23 06:13:00,2.06602,2.06622,2.06598,2.06599,8000000.0
2006-05-23 06:14:00,2.06589,2.06593,2.06582,2.06593,7000000.0
2006-05-23 06:15:00,2.06589,2.06614,2.06585,2.06602,8000000.0
2006-05-23 06:16:00,2.066,2.066,2.06585,2.06585,5000000.0
2006-05-23 06:17:00,2.06556,2.06577,2.06556,2.06568,7000000.0
2006-05-23 06:18:00,2.06545,2.06584,2.06516,2.06584,9000000.0
2006-05-23 06:19:00,2.06598,2.06604,2.06577,2.06577,7000000.0
2006-05-23 06:20:00,2.0657,2.0658,2.0657,2.06573,3000000.0
2006-05-23 06:22:00,2.0663,2.06651,2.06615,2.06651,8000000.0
2006-05-23 06:23:00,2.0668,2.06703,2.06657,2.06657,8000000.0
2006-05-23 06:24:00,2.06607,2.06648,2.06607,2.06642,11000000.0
2006-05-23 06:25:00,2.06606,2.06606,2.06553,2.06573,11000000.0
2006-05-23 06:26:00,2.06574,2.06585,2.06562,2.06576,11000000.0
2006-05-23 06:28:00,2.06587,2.0659,2.06579,2.06588,8000000.0
2006-05-23 06:29:00,2.0658,2.06583,2.06569,2.06569,8000000.0
2006-05-23 06:30:00,2.06557,2.06557,2.0651,2.06533,8000000.0
2006-05-23 06:31:00,2.0655,2.06628,2.0655,2.06628,7000000.0
2006-05-23 06:33:00,2.06601,2.06601,2.06592,2.06596,7000000.0
2006-05-23 06:34:00,2.06586,2.06596,2.06572,2.06584,7000000.0
2006-05-23 06:35:00,2.06565,2.06601,2.06565,2.06594,11000000.0
2006-05-23 06:36:00,2.06588,2.06607,2.06577,2.06577,5000000.0
2006-05-23 06:37:00,2.06593,2.06613,2.0658,2.06613,10000000.0
2006-05-23 06:38:00,2.06655,2.06697,2.06655,2.06697,6000000.0
2006-05-23 06:39:00,2.06712,2.06719,2.06702,2.06712,11000000.0
2006-05-23 06:40:00,2.06725,2.06725,2.06664,2.06664,7000000.0
2006-05-23 06:41:00,2.06702,2.06702,2.06665,2.06665,7000000.0
2006-05-23 06:42:00,2.06678,2.06694,2.06678,2.06686,5000000.0
2006-05-23 06:43:00,2.06689,2.06689,2.06663,2.06669,7000000.0
2006-05-23 06:44:00,2.0668,2.06681,2.06664,2.06681,8000000.0
2006-05-23 06:45:00,2.06711,2.06763,2.06711,2.06748,8000000.0
2006-05-23 06:46:00,2.06731,2.06756,2.06723,2.06732,10000000.0
2006-05-23 06:47:00,2.06715,2.06749,2.0671,2.06749,8000000.0
2006-05-23 06:48:00,2.06805,2.0682,2.06776,2.06781,7000000.0
2006-05-23 06:49:00,2.06809,2.06809,2.0677,2.06772,8000000.0
2006-05-23 06:50:00,2.06734,2.06743,2.06721,2.06743,5000000.0
2006-05-23 06:51:00,2.06746,2.06746,2.06722,2.06732,10000000.0
2006-05-23 06:52:00,2.06777,2.06813,2.06747,2.06813,8000000.0
2006-05-23 06:53:00,2.06843,2.06857,2.06831,2.06831,8000000.0
2006-05-23 06:54:00,2.06826,2.06841,2.06809,2.06825,7000000.0
2006-05-23 06:55:00,2.06823,2.06829,2.06789,2.06789,7000000.0
2006-05-23 06:56:00,2.06826,2.06829,2.06795,2.06816,7000000.0
2006-05-23 06:57:00,2.06814,2.06814,2.06797,2.06797,7000000.0
2006-05-23 06:58:00,2.0679,2.06795,2.06768,2.06795,7000000.0
2006-05-23 06:59:00,2.06818,2.06843,2.06818,2.06839,7000000.0
2006-05-23 07:00:00,2.06823,2.06831,2.06816,2.06816,7000000.0
2006-05-23 07:01:00,2.06832,2.06832,2.06789,2.06818,7000000.0
2006-05-23 07:02:00,2.06805,2.06805,2.06781,2.06788,7000000.0
2006-05-23 07:03:00,2.06802,2.06857,2.06802,2.06857,7000000.0
2006-05-23 07:04:00,2.06855,2.06855,2.06817,2.06817,8000000.0
2006-05-23 07:05:00,2.06817,2.0685,2.06817,2.0685,11000000.0
2006-05-23 07:06:00,2.06839,2.06921,2.06839,2.06921,11000000.0
2006-05-23 07:07:00,2.06938,2.06943,2.06906,2.06906,11000000.0
2006-05-23 07:08:00,2.06882,2.06882,2.06806,2.06813,9000000.0
2006-05-23 07:09:00,2.06794,2.068,2.06782,2.068,8000000.0
2006-05-23 07:10:00,2.06833,2.06863,2.06819,2.06819,7000000.0
2006-05-23 07:11:00,2.06811,2.06812,2.06781,2.06781,10000000.0
2006-05-23 07:12:00,2.0679,2.06806,2.0679,2.06806,7000000.0
2006-05-23 07:13:00,2.06811,2.06849,2.06811,2.06849,8000000.0
2006-05-23 07:14:00,2.06835,2.06867,2.06824,2.06867,7000000.0
2006-05-23 07:15:00,2.0687,2.06884,2.06849,2.06884,10000000.0
2006-05-23 07:16:00,2.06891,2.06902,2.06883,2.06895,8000000.0
2006-05-23 07:17:00,2.06859,2.0691,2.06859,2.0691,11000000.0
2006-05-23 07:18:00,2.069,2.06932,2.06881,2.06881,8000000.0
2006-05-23 07:19:00,2.06867,2.06876,2.06863,2.06864,8000000.0
2006-05-23 07:20:00,2.06871,2.06884,2.0685,2.06875,9000000.0
2006-05-23 07:21:00,2.06876,2.06893,2.06866,2.06893,10000000.0
2006-05-23 07:22:00,2.06881,2.0689,2.0687,2.06887,11000000.0
2006-05-23 07:23:00,2.0688,2.06882,2.0685,2.06861,7000000.0
2006-05-23 07:24:00,2.06856,2.06903,2.06847,2.06897,9000000.0
2006-05-23 07:25:00,2.06922,2.06956,2.06915,2.06956,8000000.0
2006-05-23 07:26:00,2.06919,2.06919,2.06865,2.06865,7000000.0
2006-05-23 07:27:00,2.06898,2.06907,2.06891,2.069,7000000.0
2006-05-23 07:28:00,2.06902,2.06942,2.06902,2.06942,7000000.0
2006-05-23 07:29:00,2.06936,2.06963,2.06936,2.06956,8000000.0
2006-05-23 07:30:00,2.06937,2.06963,2.06937,2.06963,8000000.0
2006-05-23 07:31:00,2.06938,2.06939,2.06926,2.06937,7000000.0
2006-05-23 07:32:00,2.0695,2.06961,2.06942,2.06961,9000000.0
2006-05-23 07:33:00,2.06963,2.06964,2.06954,2.06959,8000000.0
2006-05-23 07:34:00,2.06937,2.06955,2.0692,2.0692,11000000.0
2006-05-23 07:35:00,2.06928,2.06928,2.06874,2.06881,8000000.0
2006-05-23 07:36:00,2.06869,2.06872,2.06845,2.06845,7000000.0
2006-05-23 07:37:00,2.06859,2.06862,2.0684,2.0684,7000000.0
2006-05-23 07:38:00,2.06826,2.06826,2.06779,2.06779,11000000.0
2006-05-23 07:39:00,2.06781,2.06797,2.06781,2.06797,7000000.0
2006-05-23 07:40:00,2.06792,2.06807,2.06713,2.06713,8000000.0
2006-05-23 07:41:00,2.06708,2.06724,2.06678,2.06678,9000000.0
2006-05-23 07:42:00,2.06673,2.06677,2.06661,2.06661,11000000.0
2006-05-23 07:43:00,2.06655,2.06684,2.06655,2.06684,7000000.0
2006-05-23 07:44:00,2.06727,2.06727,2.06668,2.0667,7000000.0
2006-05-23 07:45:00,2.06703,2.06703,2.06667,2.06699,7000000.0
2006-05-23 07:46:00,2.06679,2.06691,2.06675,2.06683,7000000.0
2006-05-23 07:47:00,2.06664,2.06664,2.06633,2.0664,7000000.0
2006-05-23 07:48:00,2.06624,2.06632,2.06608,2.06608,8000000.0
2006-05-23 07:49:00,2.06602,2.0662,2.06597,2.06615,8000000.0
2006-05-23 07:50:00,2.06584,2.06586,2.06559,2.06559,7000000.0
2006-05-23 07:51:00,2.06568,2.06568,2.06553,2.06557,8000000.0
2006-05-23 07:52:00,2.06534,2.06543,2.06508,2.06509,10000000.0
2006-05-23 07:53:00,2.0651,2.06538,2.0651,2.06538,11000000.0
2006-05-23 07:54:00,2.06552,2.0657,2.06527,2.06564,9000000.0
2006-05-23 07:55:00,2.06541,2.06541,2.06454,2.06454,9000000.0
2006-05-23 07:56:00,2.0646,2.0648,2.06447,2.0646,9000000.0
2006-05-23 07:57:00,2.06423,2.06496,2.06423,2.06481,7000000.0
2006-05-23 07:58:00,2.06493,2.06497,2.06491,2.06494,7000000.0
2006-05-23 07:59:00,2.0651,2.06541,2.06494,2.06541,7000000.0
2006-05-23 08:00:00,2.06524,2.06534,2.06517,2.06517,8000000.0
2006-05-23 08:01:00,2.06566,2.06576,2.06546,2.06565,10000000.0
2006-05-23 08:02:00,2.06566,2.06568,2.06543,2.06543,7000000.0
2006-05-23 08:03:00,2.0653,2.06554,2.06529,2.06554,8000000.0
2006-05-23 08:04:00,2.06537,2.06543,2.06499,2.06499,8000000.0
2006-05-23 08:05:00,2.06463,2.06589,2.06463,2.06589,8000000.0
2006-05-23 08:06:00,2.06594,2.06594,2.0653,2.0653,6000000.0
2006-05-23 08:07:00,2.06533,2.06533,2.06513,2.06518,7000000.0
2006-05-23 08:08:00,2.06518,2.06548,2.06507,2.06548,7000000.0
2006-05-23 08:09:00,2.06562,2.06605,2.06562,2.06605,7000000.0
2006-05-23 08:10:00,2.0667,2.06682,2.06659,2.06682,7000000.0
2006-05-23 08:11:00,2.06656,2.06656,2.06621,2.06623,8000000.0
2006-05-23 08:12:00,2.06644,2.06644,2.0663,2.06637,9000000.0
2006-05-23 08:13:00,2.06625,2.06625,2.06602,2.06602,7000000.0
2006-05-23 08:14:00,2.06558,2.06592,2.06558,2.06579,9000000.0
2006-05-23 08:15:00,2.06587,2.06587,2.06563,2.06563,8000000.0
2006-05-23 08:16:00,2.06564,2.06575,2.06546,2.06575,11000000.0
2006-05-23 08:17:00,2.0657,2.06584,2.06548,2.06548,7000000.0
2006-05-23 08:18:00,2.06579,2.06689,2.06579,2.06674,9000000.0
2006-05-23 08:19:00,2.06627,2.06653,2.06627,2.06651,7000000.0
2006-05-23 08:20:00,2.06636,2.06652,2.06636,2.06648,8000000.0
2006-05-23 08:21:00,2.06668,2.067,2.06668,2.06697,8000000.0
2006-05-23 08:22:00,2.06713,2.06737,2.06713,2.06737,8000000.0
2006-05-23 08:23:00,2.0674,2.06751,2.06734,2.06746,7000000.0
2006-05-23 08:24:00,2.06738,2.06765,2.06734,2.06765,7000000.0
2006-05-23 08:25:00,2.06718,2.06727,2.06718,2.06726,8000000.0
2006-05-23 08:26:00,2.06727,2.06727,2.06692,2.06692,7000000.0
2006-05-23 08:27:00,2.06738,2.06741,2.06725,2.06737,10000000.0
2006-05-23 08:28:00,2.06734,2.06735,2.06698,2.06698,7000000.0
2006-05-23 08:29:00,2.06694,2.06694,2.06678,2.06686,10000000.0
2006-05-23 08:30:00,2.06735,2.06735,2.06711,2.06711,7000000.0
2006-05-23 08:31:00,2.06688,2.06691,2.06674,2.06682,10000000.0
2006-05-23 08:32:00,2.06693,2.06693,2.06668,2.06679,8000000.0
2006-05-23 08:33:00,2.06669,2.06682,2.06669,2.06682,7000000.0
2006-05-23 08:34:00,2.06685,2.06685,2.0667,2.06671,9000000.0
2006-05-23 08:35:00,2.06661,2.06669,2.06651,2.06662,9000000.0
2006-05-23 08:36:00,2.06675,2.0668,2.06658,2.06667,8000000.0
2006-05-23 08:37:00,2.06665,2.06665,2.06622,2.06647,9000000.0
2006-05-23 08:38:00,2.06626,2.06651,2.06611,2.06651,10000000.0
2006-05-23 08:39:00,2.06656,2.06679,2.06651,2.06679,11000000.0
2006-05-23 08:40:00,2.06675,2.06677,2.06662,2.06677,8000000.0
2006-05-23 08:41:00,2.06686,2.06706,2.06673,2.06706,11000000.0
2006-05-23 08:42:00,2.06717,2.06719,2.06701,2.06719,10000000.0
2006-05-23 08:43:00,2.06719,2.06728,2.06716,2.06723,8000000.0
2006-05-23 08:44:00,2.06733,2.06738,2.06719,2.06726,10000000.0
2006-05-23 08:45:00,2.06724,2.06733,2.06723,2.06733,8000000.0
2006-05-23 08:47:00,2.06745,2.06768,2.06745,2.06766,7000000.0
2006-05-23 08:48:00,2.06794,2.06815,2.06794,2.068,8000000.0
2006-05-23 08:49:00,2.06801,2.06802,2.06776,2.06796,11000000.0
2006-05-23 08:50:00,2.0683,2.06842,2.06828,2.06829,7000000.0
2006-05-23 08:51:00,2.06824,2.06829,2.0681,2.06826,8000000.0
2006-05-23 08:52:00,2.06818,2.06874,2.06818,2.06871,9000000.0
2006-05-23 08:53:00,2.06862,2.06876,2.06822,2.06872,8000000.0
2006-05-23 08:54:00,2.06867,2.06885,2.06864,2.06872,8000000.0
2006-05-23 08:55:00,2.06867,2.06867,2.06837,2.06846,8000000.0
2006-05-23 08:56:00,2.06816,2.06816,2.06778,2.06784,7000000.0
2006-05-23 08:57:00,2.06794,2.06814,2.06794,2.06811,8000000.0
2006-05-23 08:58:00,2.06827,2.06867,2.06827,2.06867,7000000.0
2006-05-23 08:59:00,2.06875,2.06883,2.06855,2.06883,7000000.0
2006-05-23 09:00:00,2.06897,2.06898,2.0685,2.0685,8000000.0
2006-05-23 09:01:00,2.06846,2.06866,2.06843,2.06854,9000000.0
2006-05-23 09:02:00,2.06861,2.06891,2.06861,2.06879,10000000.0
2006-05-23 09:03:00,2.06849,2.06862,2.06823,2.06823,7000000.0
2006-05-23 09:04:00,2.06837,2.0685,2.06824,2.06824,7000000.0
2006-05-23 09:05:00,2.06802,2.06822,2.06776,2.06776,7000000.0
2006-05-23 09:06:00,2.06746,2.06748,2.06713,2.06721,11000000.0
2006-05-23 09:07:00,2.06638,2.06645,2.06589,2.06645,8000000.0
2006-05-23 09:08:00,2.06683,2.06746,2.06683,2.06746,7000000.0
2006-05-23 09:09:00,2.06683,2.06683,2.06616,2.06624,11000000.0
2006-05-23 09:10:00,2.06599,2.06624,2.06587,2.06624,7000000.0
2006-05-23 09:11:00,2.06609,2.06609,2.06516,2.06527,9000000.0
2006-05-23 09:12:00,2.06503,2.06527,2.0647,2.0647,8000000.0
2006-05-23 09:13:00,2.06372,2.06423,2.06322,2.06423,9000000.0
2006-05-23 09:14:00,2.06413,2.06425,2.06392,2.06396,11000000.0
2006-05-23 09:15:00,2.06398,2.06411,2.06388,2.06388,7000000.0
2006-05-23 09:16:00,2.0643,2.06475,2.06411,2.06475,8000000.0
2006-05-23 09:17:00,2.06459,2.06459,2.06422,2.06428,11000000.0
2006-05-23 09:18:00,2.0643,2.06446,2.06429,2.06446,8000000.0
2006-05-23 09:19:00,2.06444,2.06452,2.06426,2.06452,7000000.0
2006-05-23 09:20:00,2.06455,2.06455,2.06422,2.06422,7000000.0
2006-05-23 09:21:00,2.06416,2.06418,2.06394,2.064,8000000.0
2006-05-23 09:22:00,2.06402,2.06412,2.06398,2.06411,8000000.0
2006-05-23 09:23:00,2.06416,2.06417,2.06396,2.064,7000000.0
2006-05-23 09:24:00,2.06385,2.0639,2.06374,2.0638,8000000.0
2006-05-23 09:25:00,2.06371,2.06421,2.0637,2.06405,7000000.0
2006-05-23 09:26:00,2.0637,2.0637,2.06351,2.06364,11000000.0
2006-05-23 09:27:00,2.06367,2.06367,2.06312,2.06312,11000000.0
2006-05-23 09:28:00,2.06269,2.06281,2.06268,2.0627,9000000.0
2006-05-23 09:29:00,2.06265,2.06265,2.06241,2.06257,8000000.0
2006-05-23 09:30:00,2.06265,2.06265,2.0625,2.0626,7000000.0
2006-05-23 09:31:00,2.06177,2.06187,2.0617,2.06187,7000000.0
2006-05-23 09:32:00,2.06168,2.06168,2.06145,2.06153,7000000.0
2006-05-23 09:33:00,2.06207,2.0623,2.06196,2.0623,8000000.0
2006-05-23 09:34:00,2.06236,2.06236,2.06063,2.06063,7000000.0
2006-05-23 09:35:00,2.06023,2.06072,2.06023,2.06045,10000000.0
2006-05-23 09:36:00,2.06035,2.06055,2.06024,2.06032,8000000.0
2006-05-23 09:37:00,2.06032,2.06032,2.06013,2.0603,11000000.0
2006-05-23 09:38:00,2.06021,2.06045,2.05834,2.06034,11000000.0
2006-05-23 09:39:00,2.06034,2.06034,2.05975,2.05975,7000000.0
2006-05-23 09:40:00,2.05974,2.06046,2.05974,2.06043,9000000.0
2006-05-23 09:41:00,2.06093,2.06093,2.06066,2.0608,8000000.0
2006-05-23 09:42:00,2.0608,2.06087,2.06054,2.06054,10000000.0
2006-05-23 09:43:00,2.06054,2.06105,2.06047,2.06105,11000000.0
2006-05-23 09:44:00,2.06121,2.06144,2.061,2.06143,8000000.0
2006-05-23 09:45:00,2.06137,2.06143,2.06084,2.06084,7000000.0
2006-05-23 09:46:00,2.06016,2.06104,2.06016,2.0606,11000000.0
2006-05-23 09:47:00,2.06014,2.06014,2.05975,2.05991,9000000.0
2006-05-23 09:48:00,2.06019,2.06032,2.05967,2.05967,7000000.0
2006-05-23 09:49:00,2.05935,2.05936,2.0589,2.05894,11000000.0
2006-05-23 09:50:00,2.05924,2.05981,2.05923,2.05981,8000000.0
2006-05-23 09:51:00,2.05968,2.05977,2.0592,2.0592,8000000.0
2006-05-23 09:52:00,2.0587,2.05872,2.05796,2.05796,8000000.0
2006-05-23 09:53:00,2.05793,2.05821,2.05793,2.05796,10000000.0
2006-05-23 09:54:00,2.05685,2.05685,2.05638,2.05638,2000000.0
2006-05-23 09:55:00,2.05559,2.05559,2.05437,2.05437,8000000.0
2006-05-23 09:56:00,2.0543,2.05528,2.0543,2.05528,10000000.0
2006-05-23 09:57:00,2.05523,2.05572,2.05523,2.05572,8000000.0
2006-05-23 09:58:00,2.05565,2.05565,2.05345,2.05345,8000000.0
2006-05-23 09:59:00,2.05353,2.05353,2.05315,2.0532,10000000.0
2006-05-23 10:00:00,2.05356,2.05356,2.0531,2.05318,10000000.0
2006-05-23 10:01:00,2.05294,2.05294,2.05241,2.05278,10000000.0
2006-05-23 10:02:00,2.05284,2.05284,2.05243,2.05269,10000000.0
2006-05-23 10:03:00,2.05272,2.05299,2.05272,2.05299,7000000.0
2006-05-23 10:04:00,2.05308,2.05314,2.05291,2.05291,7000000.0
2006-05-23 10:05:00,2.05295,2.05295,2.05267,2.05268,11000000.0
2006-05-23 10:06:00,2.05253,2.05253,2.05226,2.05226,7000000.0
2006-05-23 10:07:00,2.05249,2.05256,2.05237,2.05239,7000000.0
2006-05-23 10:08:00,2.05253,2.05304,2.05253,2.0528,7000000.0
2006-05-23 10:09:00,2.05261,2.05267,2.05231,2.05231,7000000.0
2006-05-23 10:10:00,2.0524,2.05276,2.0524,2.05276,7000000.0
2006-05-23 10:11:00,2.05259,2.05259,2.05162,2.05162,7000000.0
2006-05-23 10:12:00,2.05087,2.05163,2.05087,2.05126,8000000.0
2006-05-23 10:13:00,2.05118,2.05131,2.05104,2.05131,8000000.0
2006-05-23 10:14:00,2.05159,2.05196,2.05157,2.05196,7000000.0
2006-05-23 10:15:00,2.05172,2.0518,2.05162,2.05173,10000000.0
2006-05-23 10:16:00,2.05169,2.05169,2.05146,2.05159,7000000.0
2006-05-23 10:17:00,2.05134,2.05159,2.0512,2.05159,11000000.0
2006-05-23 10:18:00,2.05173,2.05185,2.05167,2.05167,8000000.0
2006-05-23 10:19:00,2.05205,2.05205,2.05139,2.05139,9000000.0
2006-05-23 10:20:00,2.05146,2.05176,2.05146,2.05172,7000000.0
2006-05-23 10:21:00,2.05194,2.05203,2.05191,2.05201,8000000.0
2006-05-23 10:22:00,2.0522,2.05223,2.0519,2.05199,7000000.0
2006-05-23 10:23:00,2.05203,2.05237,2.05203,2.05229,7000000.0
2006-05-23 10:24:00,2.05246,2.05251,2.05189,2.05196,7000000.0
2006-05-23 10:25:00,2.05263,2.05292,2.05237,2.05292,9000000.0
2006-05-23 10:26:00,2.05307,2.05336,2.05286,2.05336,11000000.0
2006-05-23 10:27:00,2.05297,2.05334,2.05297,2.05325,8000000.0
2006-05-23 10:28:00,2.05305,2.05334,2.053,2.05334,9000000.0
2006-05-23 10:29:00,2.05309,2.05309,2.0528,2.05309,8000000.0
2006-05-23 10:30:00,2.0531,2.05328,2.05297,2.05299,8000000.0
2006-05-23 10:31:00,2.05293,2.05299,2.05267,2.05267,7000000.0
2006-05-23 10:32:00,2.0526,2.05269,2.0524,2.05269,9000000.0
2006-05-23 10:33:00,2.05274,2.05304,2.05273,2.05304,7000000.0
2006-05-23 10:34:00,2.05324,2.05349,2.05324,2.05349,7000000.0
2006-05-23 10:35:00,2.05358,2.05387,2.05349,2.05387,7000000.0
2006-05-23 10:36:00,2.05369,2.05378,2.05357,2.05376,8000000.0
2006-05-23 10:37:00,2.05355,2.05355,2.05307,2.05307,8000000.0
2006-05-23 10:38:00,2.05327,2.05327,2.0531,2.05323,10000000.0
2006-05-23 10:39:00,2.05354,2.05354,2.05318,2.05318,8000000.0
2006-05-23 10:40:00,2.05368,2.05399,2.05368,2.05395,7000000.0
2006-05-23 10:41:00,2.05403,2.05426,2.05395,2.05395,9000000.0
2006-05-23 10:42:00,2.05388,2.05388,2.05362,2.05376,7000000.0
2006-05-23 10:43:00,2.05409,2.0543,2.05403,2.0541,10000000.0
2006-05-23 10:44:00,2.05422,2.05487,2.05422,2.05483,7000000.0
2006-05-23 10:45:00,2.05488,2.05498,2.05481,2.05495,8000000.0
2006-05-23 10:46:00,2.05477,2.05496,2.05458,2.05496,8000000.0
2006-05-23 10:47:00,2.05506,2.05554,2.05506,2.05551,7000000.0
2006-05-23 10:48:00,2.05563,2.05571,2.05552,2.05571,8000000.0
2006-05-23 10:49:00,2.05626,2.05655,2.05626,2.05646,9000000.0
2006-05-23 10:50:00,2.05721,2.05741,2.05716,2.05716,8000000.0
2006-05-23 10:51:00,2.05717,2.05722,2.05684,2.05704,9000000.0
2006-05-23 10:52:00,2.05713,2.05763,2.05713,2.05753,8000000.0
2006-05-23 10:53:00,2.05708,2.05762,2.05708,2.05762,9000000.0
2006-05-23 10:54:00,2.05819,2.05819,2.05731,2.05731,10000000.0
2006-05-23 10:55:00,2.05764,2.05767,2.05751,2.05751,7000000.0
2006-05-23 10:56:00,2.05747,2.05837,2.05619,2.05801,7000000.0
2006-05-23 10:57:00,2.0582,2.0582,2.05701,2.05701,8000000.0
2006-05-23 10:58:00,2.05701,2.05707,2.05672,2.05672,7000000.0
2006-05-23 10:59:00,2.05637,2.05654,2.05629,2.05648,11000000.0
2006-05-23 11:00:00,2.05642,2.05722,2.05525,2.05525,7000000.0
2006-05-23 11:01:00,2.05679,2.05741,2.05679,2.05739,8000000.0
2006-05-23 11:02:00,2.05725,2.05725,2.05678,2.05678,7000000.0
2006-05-23 11:03:00,2.05699,2.05721,2.05699,2.05721,11000000.0
2006-05-23 11:04:00,2.05699,2.05716,2.05699,2.05713,11000000.0
2006-05-23 11:05:00,2.05726,2.05769,2.05726,2.05769,7000000.0
2006-05-23 11:06:00,2.05754,2.05769,2.05753,2.05753,8000000.0
2006-05-23 11:07:00,2.05749,2.05786,2.05749,2.05776,7000000.0
2006-05-23 11:08:00,2.05771,2.05771,2.05707,2.05707,9000000.0
2006-05-23 11:09:00,2.05677,2.05764,2.05677,2.05764,8000000.0
2006-05-23 11:10:00,2.05775,2.05809,2.05742,2.05809,8000000.0
2006-05-23 11:11:00,2.05798,2.05807,2.05769,2.05807,10000000.0
2006-05-23 11:12:00,2.05804,2.0581,2.05785,2.0581,7000000.0
2006-05-23 11:13:00,2.05758,2.05758,2.0571,2.0573,11000000.0
2006-05-23 11:14:00,2.05725,2.05742,2.05725,2.05727,11000000.0
2006-05-23 11:15:00,2.05702,2.05704,2.05674,2.05674,7000000.0
2006-05-23 11:16:00,2.05676,2.05699,2.05676,2.05699,7000000.0
2006-05-23 11:17:00,2.0571,2.05725,2.05706,2.05716,7000000.0
2006-05-23 11:18:00,2.05732,2.05745,2.05721,2.05742,10000000.0
2006-05-23 11:19:00,2.0575,2.05755,2.05739,2.05746,11000000.0
2006-05-23 11:20:00,2.05773,2.05797,2.05769,2.05769,8000000.0
2006-05-23 11:21:00,2.05757,2.05763,2.05728,2.05728,7000000.0
2006-05-23 11:22:00,2.05669,2.05676,2.0563,2.05676,8000000.0
2006-05-23 11:23:00,2.05606,2.0562,2.05603,2.05603,8000000.0
2006-05-23 11:24:00,2.05571,2.05647,2.05571,2.05647,7000000.0
2006-05-23 11:25:00,2.05773,2.05942,2.05773,2.0588,8000000.0
2006-05-23 11:26:00,2.06075,2.06075,2.05956,2.05956,11000000.0
2006-05-23 11:27:00,2.05933,2.0602,2.05933,2.0602,8000000.0
2006-05-23 11:28:00,2.06066,2.06066,2.06044,2.06049,7000000.0
2006-05-23 11:29:00,2.06043,2.0606,2.06011,2.0606,8000000.0
2006-05-23 11:30:00,2.06037,2.06101,2.06037,2.06101,7000000.0
2006-05-23 11:31:00,2.06097,2.06137,2.06097,2.0612,11000000.0
2006-05-23 11:32:00,2.06113,2.06144,2.06113,2.06144,11000000.0
2006-05-23 11:33:00,2.0616,2.06206,2.06155,2.06206,7000000.0
2006-05-23 11:34:00,2.06208,2.06257,2.06208,2.06257,7000000.0
2006-05-23 11:35:00,2.06326,2.06326,2.06277,2.06277,10000000.0
2006-05-23 11:36:00,2.06265,2.06265,2.06216,2.06216,8000000.0
2006-05-23 11:37:00,2.06183,2.06235,2.06183,2.06235,8000000.0
2006-05-23 11:38:00,2.0625,2.06289,2.06235,2.06289,9000000.0
2006-05-23 11:39:00,2.06274,2.06274,2.06256,2.06264,9000000.0
2006-05-23 11:40:00,2.06249,2.06254,2.06201,2.06206,11000000.0
2006-05-23 11:41:00,2.06115,2.06122,2.06102,2.06122,11000000.0
2006-05-23 11:42:00,2.06104,2.06121,2.06092,2.06121,11000000.0
2006-05-23 11:43:00,2.06115,2.06127,2.06114,2.06119,7000000.0
2006-05-23 11:44:00,2.06178,2.0619,2.06149,2.06149,7000000.0
2006-05-23 11:45:00,2.06147,2.06148,2.06118,2.06124,11000000.0
2006-05-23 11:46:00,2.06129,2.06189,2.06129,2.06186,7000000.0
2006-05-23 11:47:00,2.06173,2.06182,2.0614,2.0614,9000000.0
2006-05-23 11:48:00,2.06131,2.06209,2.06131,2.06209,10000000.0
2006-05-23 11:49:00,2.06166,2.06166,2.06109,2.06109,7000000.0
2006-05-23 11:50:00,2.06072,2.06072,2.06008,2.0601,7000000.0
2006-05-23 11:51:00,2.06002,2.06077,2.06002,2.06077,8000000.0
2006-05-23 11:52:00,2.06031,2.06038,2.06009,2.06009,10000000.0
2006-05-23 11:53:00,2.05946,2.05959,2.05926,2.05959,10000000.0
2006-05-23 11:54:00,2.05967,2.05985,2.05962,2.05984,9000000.0
2006-05-23 11:55:00,2.05971,2.06016,2.05971,2.06001,8000000.0
2006-05-23 11:56:00,2.05955,2.05972,2.05927,2.05972,11000000.0
2006-05-23 11:57:00,2.06005,2.06005,2.05958,2.05958,8000000.0
2006-05-23 11:58:00,2.05951,2.05953,2.05931,2.05943,9000000.0
2006-05-23 11:59:00,2.05947,2.06004,2.05947,2.06004,7000000.0
2006-05-23 12:00:00,2.06028,2.06059,2.06024,2.06059,7000000.0
2006-05-23 12:01:00,2.06079,2.06093,2.06035,2.06035,10000000.0
2006-05-23 12:02:00,2.06023,2.06029,2.05999,2.06016,10000000.0
2006-05-23 12:03:00,2.05983,2.05998,2.05972,2.05998,7000000.0
2006-05-23 12:04:00,2.05985,2.0601,2.05981,2.05995,9000000.0
2006-05-23 12:05:00,2.0595,2.06025,2.0595,2.06025,11000000.0
2006-05-23 12:06:00,2.06,2.06,2.05939,2.05939,7000000.0
2006-05-23 12:07:00,2.05923,2.05956,2.05923,2.05956,7000000.0
2006-05-23 12:08:00,2.05977,2.05988,2.0597,2.0597,9000000.0
2006-05-23 12:09:00,2.05961,2.05961,2.059,2.059,8000000.0
2006-05-23 12:10:00,2.05917,2.05954,2.05917,2.05943,8000000.0
2006-05-23 12:11:00,2.05904,2.05956,2.05901,2.05956,7000000.0
2006-05-23 12:12:00,2.05953,2.05959,2.05939,2.0595,7000000.0
2006-05-23 12:13:00,2.05959,2.06014,2.05959,2.05994,10000000.0
2006-05-23 12:14:00,2.0601,2.06036,2.0601,2.06036,8000000.0
2006-05-23 12:15:00,2.06029,2.06029,2.05951,2.05967,8000000.0
2006-05-23 12:16:00,2.05933,2.05944,2.05871,2.05871,8000000.0
2006-05-23 12:17:00,2.05864,2.05867,2.05851,2.05867,8000000.0
2006-05-23 12:18:00,2.05873,2.05907,2.05873,2.05907,11000000.0
2006-05-23 12:19:00,2.05903,2.0594,2.05903,2.0594,9000000.0
2006-05-23 12:20:00,2.05919,2.05968,2.05919,2.05968,10000000.0
2006-05-23 12:21:00,2.05983,2.06061,2.05838,2.05838,7000000.0
2006-05-23 12:22:00,2.06016,2.06032,2.06,2.06,8000000.0
2006-05-23 12:23:00,2.05975,2.05989,2.05964,2.05964,7000000.0
2006-05-23 12:24:00,2.05984,2.05991,2.05981,2.05981,7000000.0
2006-05-23 12:25:00,2.05986,2.05986,2.05967,2.05978,9000000.0
2006-05-23 12:26:00,2.05971,2.05973,2.05949,2.05949,8000000.0
2006-05-23 12:27:00,2.05951,2.0609,2.05942,2.0609,10000000.0
2006-05-23 12:28:00,2.06125,2.06125,2.06106,2.06119,9000000.0
2006-05-23 12:29:00,2.06102,2.06105,2.06082,2.06092,9000000.0
2006-05-23 12:30:00,2.06077,2.06077,2.06054,2.0606,7000000.0
2006-05-23 12:31:00,2.06057,2.06062,2.06047,2.0606,11000000.0
2006-05-23 12:32:00,2.06064,2.06074,2.06062,2.06062,7000000.0
2006-05-23 12:33:00,2.06074,2.06085,2.0607,2.0607,7000000.0
2006-05-23 12:34:00,2.06064,2.06098,2.06055,2.06098,7000000.0
2006-05-23 12:35:00,2.06108,2.06111,2.0609,2.06108,8000000.0
2006-05-23 12:36:00,2.06121,2.06121,2.0607,2.0607,8000000.0
2006-05-23 12:37:00,2.06039,2.06058,2.06039,2.06058,9000000.0
2006-05-23 12:38:00,2.06043,2.0606,2.06031,2.06058,8000000.0
2006-05-23 12:39:00,2.06053,2.06053,2.0603,2.0603,9000000.0
2006-05-23 12:40:00,2.06031,2.06034,2.06003,2.06007,7000000.0
2006-05-23 12:41:00,2.06038,2.06039,2.06025,2.06031,8000000.0
2006-05-23 12:42:00,2.06024,2.06035,2.06024,2.06029,9000000.0
2006-05-23 12:44:00,2.06033,2.06039,2.06023,2.06039,8000000.0
2006-05-23 12:45:00,2.06032,2.06032,2.05985,2.06005,10000000.0
2006-05-23 12:46:00,2.06002,2.06015,2.05995,2.06004,9000000.0
2006-05-23 12:47:00,2.05993,2.06012,2.05953,2.06012,10000000.0
2006-05-23 12:48:00,2.06018,2.06121,2.06018,2.06067,11000000.0
2006-05-23 12:49:00,2.05984,2.05984,2.05957,2.05957,7000000.0
2006-05-23 12:50:00,2.05974,2.06001,2.05974,2.05989,7000000.0
2006-05-23 12:51:00,2.06005,2.06027,2.05996,2.06027,8000000.0
2006-05-23 12:52:00,2.06028,2.06028,2.05921,2.05921,11000000.0
2006-05-23 12:53:00,2.05914,2.05995,2.05914,2.05995,8000000.0
2006-05-23 12:54:00,2.05968,2.05983,2.05955,2.05983,7000000.0
2006-05-23 12:55:00,2.05996,2.06007,2.0599,2.06007,8000000.0
2006-05-23 12:56:00,2.06018,2.06018,2.05965,2.05965,7000000.0
2006-05-23 12:57:00,2.05933,2.05933,2.05873,2.0588,7000000.0
2006-05-23 12:58:00,2.05878,2.05917,2.05878,2.05908,8000000.0
2006-05-23 12:59:00,2.05914,2.05917,2.05817,2.05817,7000000.0
2006-05-23 13:00:00,2.05806,2.05843,2.05806,2.05843,8000000.0
2006-05-23 13:01:00,2.05911,2.05949,2.0589,2.05949,8000000.0
2006-05-23 13:02:00,2.05931,2.05931,2.05877,2.0588,7000000.0
2006-05-23 13:03:00,2.05883,2.0594,2.05883,2.0594,8000000.0
2006-05-23 13:04:00,2.05948,2.05958,2.05948,2.05953,7000000.0
2006-05-23 13:05:00,2.05948,2.05952,2.05932,2.05932,8000000.0
2006-05-23 13:06:00,2.0593,2.0593,2.05912,2.05927,7000000.0
2006-05-23 13:07:00,2.05958,2.05975,2.05958,2.0597,7000000.0
2006-05-23 13:08:00,2.05971,2.05971,2.05946,2.05958,10000000.0
2006-05-23 13:09:00,2.0598,2.05996,2.05972,2.05989,7000000.0
2006-05-23 13:10:00,2.05991,2.05992,2.05975,2.05983,9000000.0
2006-05-23 13:11:00,2.05987,2.06005,2.05963,2.06005,8000000.0
2006-05-23 13:13:00,2.06005,2.06006,2.05982,2.05985,9000000.0
2006-05-23 13:14:00,2.05982,2.06012,2.05965,2.06012,7000000.0
2006-05-23 13:15:00,2.06033,2.06046,2.06026,2.06046,8000000.0
2006-05-23 13:16:00,2.06052,2.06059,2.06045,2.06058,8000000.0
2006-05-23 13:18:00,2.06068,2.0607,2.06056,2.0607,10000000.0
2006-05-23 13:20:00,2.06038,2.06038,2.06015,2.06025,8000000.0
2006-05-23 13:21:00,2.0602,2.0602,2.06008,2.06019,7000000.0
2006-05-23 13:22:00,2.0605,2.06073,2.06045,2.06062,11000000.0
2006-05-23 13:23:00,2.06047,2.06067,2.06046,2.06067,8000000.0
2006-05-23 13:25:00,2.06056,2.06056,2.06015,2.06018,11000000.0
2006-05-23 13:26:00,2.06005,2.06005,2.05984,2.05995,10000000.0
2006-05-23 13:27:00,2.05993,2.06011,2.05993,2.06004,8000000.0
2006-05-23 13:28:00,2.06007,2.06008,2.05994,2.05996,21000000.0
2006-05-23 13:29:00,2.05985,2.05993,2.05985,2.05993,17000000.0
2006-05-23 13:30:00,2.06013,2.06041,2.06013,2.06017,7000000.0
2006-05-23 13:31:00,2.06017,2.06029,2.06015,2.06029,9000000.0
2006-05-23 13:32:00,2.06035,2.06037,2.0602,2.0602,14000000.0
2006-05-23 13:33:00,2.06019,2.06019,2.06013,2.06016,14000000.0
2006-05-23 13:34:00,2.06006,2.06008,2.05995,2.06007,31000000.0
2006-05-23 13:35:00,2.06003,2.06006,2.05999,2.05999,17000000.0
2006-05-23 13:36:00,2.06008,2.06041,2.06008,2.06041,24000000.0
2006-05-23 13:37:00,2.06069,2.06083,2.06043,2.06083,10000000.0
2006-05-23 13:38:00,2.06095,2.06123,2.06095,2.06113,18000000.0
2006-05-23 13:39:00,2.06135,2.06152,2.06128,2.06128,15000000.0
2006-05-23 13:40:00,2.06123,2.06124,2.06108,2.0612,29000000.0
2006-05-23 13:41:00,2.06117,2.06142,2.06114,2.06114,13000000.0
2006-05-23 13:42:00,2.06129,2.06202,2.06126,2.06202,7000000.0
2006-05-23 13:43:00,2.06243,2.06243,2.06203,2.06203,10000000.0
2006-05-23 13:44:00,2.06198,2.06212,2.06179,2.06212,26000000.0
2006-05-23 13:45:00,2.06206,2.0621,2.06173,2.06195,22000000.0
2006-05-23 13:46:00,2.0619,2.06266,2.0619,2.06264,19000000.0
2006-05-23 13:47:00,2.06281,2.06317,2.06281,2.0631,17000000.0
2006-05-23 13:48:00,2.06312,2.06312,2.0629,2.06293,22000000.0
2006-05-23 13:49:00,2.06274,2.06274,2.06194,2.06206,24000000.0
2006-05-23 13:50:00,2.06213,2.06241,2.06213,2.06217,15000000.0
2006-05-23 13:51:00,2.06215,2.06215,2.06204,2.06204,22000000.0
2006-05-23 13:53:00,2.06212,2.06255,2.06212,2.06255,28000000.0
2006-05-23 13:54:00,2.06279,2.06279,2.06234,2.06245,31000000.0
2006-05-23 13:55:00,2.06226,2.06235,2.06203,2.06235,20000000.0
2006-05-23 13:56:00,2.06213,2.06295,2.06213,2.06295,24000000.0
2006-05-23 13:57:00,2.0628,2.0628,2.0624,2.06248,34000000.0
2006-05-23 13:58:00,2.0621,2.06237,2.06183,2.06237,16000000.0
2006-05-23 13:59:00,2.06239,2.06246,2.06216,2.06246,30000000.0
2006-05-23 14:00:00,2.06237,2.06241,2.06186,2.06186,39000000.0
2006-05-23 14:01:00,2.06189,2.06215,2.06183,2.06191,30000000.0
2006-05-23 14:02:00,2.06188,2.06237,2.06188,2.06237,19000000.0
2006-05-23 14:03:00,2.06208,2.06236,2.06208,2.0621,23000000.0
2006-05-23 14:04:00,2.06207,2.06231,2.06207,2.06231,33000000.0
2006-05-23 14:05:00,2.06242,2.06246,2.06231,2.06231,28000000.0
2006-05-23 14:06:00,2.06254,2.06294,2.06254,2.06288,31000000.0
2006-05-23 14:07:00,2.06232,2.06234,2.06219,2.06225,31000000.0
2006-05-23 14:08:00,2.06234,2.06236,2.06221,2.06236,27000000.0
2006-05-23 14:09:00,2.0624,2.0624,2.06211,2.06211,27000000.0
2006-05-23 14:10:00,2.06187,2.06202,2.06186,2.06191,24000000.0
2006-05-23 14:11:00,2.06178,2.06178,2.06126,2.06126,21000000.0
2006-05-23 14:12:00,2.06104,2.0612,2.06103,2.06107,22000000.0
2006-05-23 14:13:00,2.06115,2.0612,2.06107,2.06114,13000000.0
2006-05-23 14:14:00,2.06107,2.06122,2.06094,2.06094,21000000.0
2006-05-23 14:15:00,2.06086,2.06098,2.06069,2.06078,25000000.0
2006-05-23 14:16:00,2.06074,2.0611,2.06074,2.06081,26000000.0
2006-05-23 14:17:00,2.06095,2.06095,2.06076,2.06076,32000000.0
2006-05-23 14:18:00,2.06072,2.06086,2.06072,2.06086,27000000.0
2006-05-23 14:19:00,2.06075,2.06075,2.06063,2.06064,35000000.0
2006-05-23 14:20:00,2.06069,2.06093,2.06069,2.06083,32000000.0
2006-05-23 14:21:00,2.06066,2.06066,2.05947,2.05991,39000000.0
2006-05-23 14:22:00,2.06014,2.06014,2.05984,2.06008,22000000.0
2006-05-23 14:23:00,2.06086,2.06112,2.0608,2.06088,40000000.0
2006-05-23 14:24:00,2.06114,2.06186,2.06114,2.06161,10000000.0
2006-05-23 14:25:00,2.06217,2.06319,2.06195,2.06319,35000000.0
2006-05-23 14:26:00,2.06366,2.0638,2.06331,2.0638,18000000.0
2006-05-23 14:27:00,2.0636,2.06389,2.0636,2.06372,28000000.0
2006-05-23 14:28:00,2.06382,2.06384,2.06338,2.0638,21000000.0
2006-05-23 14:29:00,2.06397,2.06409,2.06384,2.06398,16000000.0
2006-05-23 14:30:00,2.06394,2.06417,2.06371,2.06417,25000000.0
2006-05-23 14:31:00,2.06421,2.06421,2.06386,2.06408,26000000.0
2006-05-23 14:32:00,2.06368,2.06429,2.06368,2.06429,32000000.0
2006-05-23 14:33:00,2.06443,2.06443,2.06391,2.06402,20000000.0
2006-05-23 14:34:00,2.06417,2.06493,2.06417,2.06462,25000000.0
2006-05-23 14:35:00,2.06486,2.06488,2.06479,2.06479,23000000.0
2006-05-23 14:36:00,2.06521,2.06534,2.06504,2.06504,11000000.0
2006-05-23 14:37:00,2.06507,2.06519,2.06507,2.06508,41000000.0
2006-05-23 14:38:00,2.06502,2.06527,2.06502,2.06513,54000000.0
2006-05-23 14:39:00,2.06473,2.06482,2.0646,2.0646,36000000.0
2006-05-23 14:40:00,2.06447,2.06465,2.06447,2.06462,36000000.0
2006-05-23 14:41:00,2.06489,2.065,2.06465,2.06465,41000000.0
2006-05-23 14:42:00,2.06458,2.06473,2.06455,2.06455,19000000.0
2006-05-23 14:43:00,2.06433,2.06433,2.06416,2.06432,20000000.0
2006-05-23 14:44:00,2.06432,2.06439,2.06425,2.06439,25000000.0
2006-05-23 14:45:00,2.0645,2.06452,2.06443,2.06452,33000000.0
2006-05-23 14:46:00,2.06447,2.06463,2.06447,2.0646,11000000.0
2006-05-23 14:47:00,2.06453,2.06469,2.06443,2.06469,7000000.0
2006-05-23 14:48:00,2.06475,2.06483,2.06475,2.06475,21000000.0
2006-05-23 14:49:00,2.06433,2.06475,2.06433,2.06475,32000000.0
2006-05-23 14:50:00,2.06476,2.06482,2.06474,2.06479,33000000.0
2006-05-23 14:51:00,2.06456,2.06508,2.06456,2.06508,37000000.0
2006-05-23 14:52:00,2.06485,2.06537,2.06485,2.06537,17000000.0
2006-05-23 14:53:00,2.06542,2.06548,2.0653,2.0653,22000000.0
2006-05-23 14:54:00,2.06525,2.06627,2.0651,2.06627,17000000.0
2006-05-23 14:55:00,2.06662,2.06687,2.06662,2.06683,7000000.0
2006-05-23 14:56:00,2.06672,2.06683,2.06658,2.06672,21000000.0
2006-05-23 14:57:00,2.06665,2.06687,2.06665,2.06684,12000000.0
2006-05-23 14:58:00,2.06666,2.06709,2.06666,2.06683,31000000.0
2006-05-23 14:59:00,2.06717,2.06741,2.06712,2.06741,20000000.0
2006-05-23 15:00:00,2.06759,2.06764,2.06741,2.06742,32000000.0
2006-05-23 15:01:00,2.06712,2.06712,2.06655,2.06657,14000000.0
2006-05-23 15:02:00,2.06663,2.06687,2.06654,2.06654,26000000.0
2006-05-23 15:03:00,2.0665,2.06654,2.06632,2.06652,30000000.0
2006-05-23 15:04:00,2.06645,2.06645,2.06613,2.06617,29000000.0
2006-05-23 15:05:00,2.0662,2.06642,2.0662,2.06628,28000000.0
2006-05-23 15:06:00,2.06642,2.06669,2.06642,2.06669,16000000.0
2006-05-23 15:07:00,2.06679,2.06679,2.06655,2.06655,26000000.0
2006-05-23 15:08:00,2.06673,2.06677,2.06666,2.06669,25000000.0
2006-05-23 15:09:00,2.06658,2.06658,2.06587,2.06587,34000000.0
2006-05-23 15:10:00,2.06485,2.06575,2.06485,2.06575,36000000.0
2006-05-23 15:11:00,2.06592,2.06604,2.06585,2.06591,27000000.0
2006-05-23 15:12:00,2.06557,2.06565,2.06536,2.06565,26000000.0
2006-05-23 15:13:00,2.06497,2.06497,2.06468,2.06476,41000000.0
2006-05-23 15:14:00,2.0649,2.0651,2.06483,2.0651,30000000.0
2006-05-23 15:15:00,2.06519,2.06519,2.06444,2.06444,21000000.0
2006-05-23 15:16:00,2.06439,2.0644,2.06432,2.0644,9000000.0
2006-05-23 15:17:00,2.06448,2.06456,2.06445,2.06456,26000000.0
2006-05-23 15:18:00,2.06453,2.06483,2.06452,2.06452,10000000.0
2006-05-23 15:19:00,2.06496,2.0656,2.06491,2.0656,16000000.0
2006-05-23 15:20:00,2.06579,2.06579,2.06554,2.06554,20000000.0
2006-05-23 15:21:00,2.06521,2.06521,2.06475,2.06475,12000000.0
2006-05-23 15:22:00,2.06453,2.06479,2.06424,2.0644,22000000.0
2006-05-23 15:23:00,2.06437,2.06439,2.06411,2.06411,36000000.0
2006-05-23 15:24:00,2.06417,2.06426,2.06411,2.06423,8000000.0
2006-05-23 15:25:00,2.06417,2.06479,2.06417,2.06479,14000000.0
2006-05-23 15:26:00,2.06485,2.06496,2.0647,2.06475,40000000.0
2006-05-23 15:27:00,2.06509,2.06557,2.0649,2.06526,32000000.0
2006-05-23 15:28:00,2.06532,2.06554,2.06504,2.06504,55000000.0
2006-05-23 15:29:00,2.06391,2.06391,2.06153,2.06321,47000000.0
2006-05-23 15:30:00,2.06173,2.06451,2.06173,2.06344,71000000.0
2006-05-23 15:31:00,2.06306,2.06306,2.06267,2.06272,58000000.0
2006-05-23 15:32:00,2.06261,2.06283,2.06258,2.0628,25000000.0
2006-05-23 15:33:00,2.06231,2.06246,2.06226,2.06237,32000000.0
2006-05-23 15:34:00,2.06246,2.06246,2.06141,2.06158,22000000.0
2006-05-23 15:35:00,2.06161,2.06175,2.06135,2.06175,30000000.0
2006-05-23 15:36:00,2.06241,2.06244,2.0622,2.0622,23000000.0
2006-05-23 15:37:00,2.06205,2.06257,2.06205,2.06257,24000000.0
2006-05-23 15:38:00,2.06262,2.0634,2.06251,2.06338,61000000.0
2006-05-23 15:39:00,2.06341,2.06341,2.0621,2.06232,40000000.0
2006-05-23 15:40:00,2.06197,2.06203,2.06169,2.06174,37000000.0
2006-05-23 15:41:00,2.06178,2.06258,2.06178,2.06258,43000000.0
2006-05-23 15:42:00,2.0628,2.06305,2.06275,2.06305,41000000.0
2006-05-23 15:43:00,2.06312,2.06353,2.06294,2.06294,30000000.0
2006-05-23 15:44:00,2.06244,2.06358,2.06244,2.06358,29000000.0
2006-05-23 15:45:00,2.06371,2.06371,2.06356,2.06357,36000000.0
2006-05-23 15:46:00,2.06348,2.06348,2.06319,2.06333,24000000.0
2006-05-23 15:47:00,2.06269,2.0632,2.06269,2.06272,31000000.0
2006-05-23 15:48:00,2.06307,2.06325,2.06284,2.06325,33000000.0
2006-05-23 15:49:00,2.06299,2.06334,2.06299,2.06309,25000000.0
2006-05-23 15:50:00,2.06337,2.06337,2.06277,2.06304,11000000.0
2006-05-23 15:51:00,2.0629,2.06352,2.0629,2.06329,37000000.0
2006-05-23 15:52:00,2.06347,2.06378,2.06347,2.06378,23000000.0
2006-05-23 15:53:00,2.06389,2.06389,2.06344,2.06344,15000000.0
2006-05-23 15:54:00,2.06313,2.06313,2.06223,2.06223,26000000.0
2006-05-23 15:55:00,2.06251,2.06271,2.0622,2.06229,33000000.0
2006-05-23 15:56:00,2.0621,2.0621,2.06188,2.06202,6000000.0
2006-05-23 15:57:00,2.06202,2.06208,2.06199,2.06199,34000000.0
2006-05-23 15:58:00,2.06188,2.06195,2.06184,2.06184,24000000.0
2006-05-23 15:59:00,2.06187,2.06247,2.06187,2.06247,23000000.0
2006-05-23 16:00:00,2.06238,2.06262,2.06181,2.06181,51000000.0
2006-05-23 16:01:00,2.06153,2.06245,2.06153,2.06245,31000000.0
2006-05-23 16:02:00,2.06277,2.06355,2.06277,2.06351,29000000.0
2006-05-23 16:03:00,2.06346,2.06346,2.06266,2.06266,51000000.0
2006-05-23 16:04:00,2.06289,2.06289,2.06238,2.06238,38000000.0
2006-05-23 16:05:00,2.06236,2.06255,2.06232,2.06246,37000000.0
2006-05-23 16:06:00,2.06222,2.06229,2.06212,2.06227,33000000.0
2006-05-23 16:07:00,2.06212,2.0622,2.06207,2.06209,37000000.0
2006-05-23 16:08:00,2.06168,2.06183,2.06141,2.06141,37000000.0
2006-05-23 16:09:00,2.06143,2.06174,2.06143,2.0617,44000000.0
2006-05-23 16:10:00,2.06167,2.06173,2.06145,2.06169,41000000.0
2006-05-23 16:11:00,2.06187,2.06262,2.06187,2.06234,27000000.0
2006-05-23 16:12:00,2.06243,2.06243,2.06215,2.06215,22000000.0
2006-05-23 16:13:00,2.06183,2.06187,2.06153,2.06183,38000000.0
2006-05-23 16:14:00,2.06185,2.06194,2.06173,2.06173,41000000.0
2006-05-23 16:15:00,2.06167,2.06168,2.06154,2.06168,42000000.0
2006-05-23 16:16:00,2.06159,2.06189,2.06141,2.06183,45000000.0
2006-05-23 16:17:00,2.06207,2.06228,2.06199,2.06228,22000000.0
2006-05-23 16:18:00,2.06221,2.06259,2.06221,2.06229,49000000.0
2006-05-23 16:19:00,2.0623,2.0625,2.06222,2.06239,27000000.0
2006-05-23 16:20:00,2.06249,2.06262,2.06224,2.06262,52000000.0
2006-05-23 16:21:00,2.06279,2.06283,2.06255,2.06256,37000000.0
2006-05-23 16:22:00,2.06253,2.06306,2.06253,2.06306,50000000.0
2006-05-23 16:23:00,2.06304,2.06354,2.06299,2.06354,48000000.0
2006-05-23 16:24:00,2.06367,2.06367,2.0634,2.06345,44000000.0
2006-05-23 16:25:00,2.06331,2.06345,2.06313,2.06332,28000000.0
2006-05-23 16:26:00,2.06319,2.06332,2.06312,2.06331,41000000.0
2006-05-23 16:27:00,2.06386,2.06402,2.06381,2.06381,46000000.0
2006-05-23 16:28:00,2.06353,2.06399,2.06344,2.06399,34000000.0
2006-05-23 16:29:00,2.06409,2.06434,2.06403,2.06434,24000000.0
2006-05-23 16:30:00,2.06418,2.06506,2.06418,2.06506,43000000.0
2006-05-23 16:31:00,2.06477,2.06509,2.06404,2.06404,36000000.0
2006-05-23 16:32:00,2.06373,2.06394,2.06365,2.06394,34000000.0
2006-05-23 16:33:00,2.06384,2.06384,2.06343,2.06368,41000000.0
2006-05-23 16:34:00,2.06393,2.06562,2.06393,2.06562,29000000.0
2006-05-23 16:35:00,2.06581,2.06583,2.06555,2.06563,53000000.0
2006-05-23 16:36:00,2.06552,2.06612,2.06552,2.06612,43000000.0
2006-05-23 16:37:00,2.06554,2.06558,2.06518,2.06518,56000000.0
2006-05-23 16:38:00,2.06559,2.06594,2.06549,2.06586,34000000.0
2006-05-23 16:39:00,2.06604,2.06604,2.06484,2.06497,43000000.0
2006-05-23 16:40:00,2.06507,2.0654,2.06499,2.0654,63000000.0
2006-05-23 16:41:00,2.06525,2.06529,2.06452,2.06452,44000000.0
2006-05-23 16:42:00,2.06403,2.06418,2.06371,2.06385,57000000.0
2006-05-23 16:43:00,2.06355,2.06355,2.06302,2.06302,20000000.0
2006-05-23 16:44:00,2.06309,2.06328,2.06286,2.06287,34000000.0
2006-05-23 16:45:00,2.06292,2.06324,2.06292,2.06324,41000000.0
2006-05-23 16:46:00,2.06327,2.06332,2.06309,2.06332,59000000.0
2006-05-23 16:47:00,2.06305,2.06305,2.06218,2.06218,55000000.0
2006-05-23 16:48:00,2.06212,2.06233,2.06204,2.06217,46000000.0
2006-05-23 16:49:00,2.06211,2.06211,2.06123,2.06131,35000000.0
2006-05-23 16:50:00,2.06098,2.06142,2.06095,2.06142,45000000.0
2006-05-23 16:51:00,2.06149,2.06149,2.06124,2.06124,30000000.0
2006-05-23 16:52:00,2.06133,2.06158,2.06133,2.06158,30000000.0
2006-05-23 16:53:00,2.06179,2.06179,2.06154,2.0617,19000000.0
2006-05-23 16:54:00,2.06142,2.06142,2.06085,2.06105,18000000.0
2006-05-23 16:55:00,2.06095,2.06095,2.06071,2.06074,40000000.0
2006-05-23 16:56:00,2.06083,2.06095,2.06082,2.06086,37000000.0
2006-05-23 16:57:00,2.06077,2.06126,2.06077,2.06126,17000000.0
2006-05-23 16:58:00,2.06139,2.06139,2.06124,2.06129,45000000.0
2006-05-23 16:59:00,2.06091,2.06116,2.05997,2.05997,39000000.0
2006-05-23 17:00:00,2.05982,2.06051,2.05982,2.06051,47000000.0
2006-05-23 17:01:00,2.06102,2.06102,2.06086,2.06102,26000000.0
2006-05-23 17:02:00,2.06098,2.06112,2.06065,2.06065,33000000.0
2006-05-23 17:03:00,2.06107,2.06129,2.06099,2.06127,33000000.0
2006-05-23 17:04:00,2.06169,2.06169,2.06141,2.06141,37000000.0
2006-05-23 17:05:00,2.06144,2.0615,2.06102,2.0615,35000000.0
2006-05-23 17:06:00,2.06153,2.06181,2.0615,2.0615,46000000.0
2006-05-23 17:07:00,2.06144,2.06165,2.06137,2.06165,33000000.0
2006-05-23 17:08:00,2.06126,2.06126,2.05907,2.05907,45000000.0
2006-05-23 17:09:00,2.0596,2.06051,2.0596,2.06051,47000000.0
2006-05-23 17:10:00,2.06046,2.06051,2.06016,2.06016,10000000.0
2006-05-23 17:11:00,2.05973,2.05979,2.05936,2.05962,44000000.0
2006-05-23 17:12:00,2.06057,2.06059,2.06027,2.06037,23000000.0
2006-05-23 17:13:00,2.06077,2.06133,2.05997,2.06133,35000000.0
2006-05-23 17:14:00,2.06155,2.06155,2.06038,2.06038,27000000.0
2006-05-23 17:15:00,2.06051,2.06069,2.0605,2.06063,26000000.0
2006-05-23 17:16:00,2.06065,2.06065,2.0603,2.06038,27000000.0
2006-05-23 17:17:00,2.06044,2.0606,2.06035,2.0606,38000000.0
2006-05-23 17:18:00,2.06105,2.06105,2.06083,2.06083,29000000.0
2006-05-23 17:19:00,2.06042,2.06042,2.05971,2.05971,19000000.0
2006-05-23 17:20:00,2.06036,2.06036,2.05935,2.05935,29000000.0
2006-05-23 17:21:00,2.05886,2.05889,2.05867,2.05867,26000000.0
2006-05-23 17:22:00,2.0586,2.05893,2.05774,2.05893,30000000.0
2006-05-23 17:23:00,2.05793,2.05793,2.05647,2.05751,32000000.0
2006-05-23 17:24:00,2.05811,2.05811,2.05745,2.05745,23000000.0
2006-05-23 17:25:00,2.05726,2.05766,2.05691,2.05748,20000000.0
2006-05-23 17:26:00,2.05796,2.05802,2.05744,2.05744,18000000.0
2006-05-23 17:27:00,2.05768,2.05837,2.05768,2.05818,44000000.0
2006-05-23 17:28:00,2.05805,2.05805,2.05736,2.05741,39000000.0
2006-05-23 17:29:00,2.05767,2.05767,2.05725,2.05755,36000000.0
2006-05-23 17:30:00,2.05788,2.0585,2.05788,2.05836,61000000.0
2006-05-23 17:31:00,2.05849,2.05898,2.05849,2.05884,62000000.0
2006-05-23 17:32:00,2.05924,2.05932,2.05882,2.05932,54000000.0
2006-05-23 17:33:00,2.05917,2.05917,2.05874,2.05885,64000000.0
2006-05-23 17:34:00,2.05859,2.05865,2.05827,2.05837,60000000.0
2006-05-23 17:35:00,2.05844,2.0588,2.05844,2.0588,43000000.0
2006-05-23 17:36:00,2.05895,2.05986,2.05895,2.05986,58000000.0
2006-05-23 17:37:00,2.05986,2.06021,2.05977,2.05999,47000000.0
2006-05-23 17:38:00,2.05969,2.06002,2.0595,2.0595,44000000.0
2006-05-23 17:39:00,2.05948,2.05948,2.0593,2.05933,41000000.0
2006-05-23 17:40:00,2.05934,2.05964,2.05923,2.05923,59000000.0
2006-05-23 17:41:00,2.05933,2.05944,2.05932,2.05944,50000000.0
2006-05-23 17:42:00,2.0595,2.05992,2.0595,2.05978,37000000.0
2006-05-23 17:43:00,2.0599,2.06045,2.0599,2.06045,33000000.0
2006-05-23 17:44:00,2.0606,2.06102,2.0606,2.06099,46000000.0
2006-05-23 17:45:00,2.05986,2.05986,2.0593,2.0593,49000000.0
2006-05-23 17:46:00,2.05906,2.05912,2.05887,2.05887,56000000.0
2006-05-23 17:47:00,2.05882,2.05951,2.05882,2.05951,65000000.0
2006-05-23 17:48:00,2.05987,2.05999,2.05956,2.05982,61000000.0
2006-05-23 17:49:00,2.05972,2.06002,2.05931,2.06001,72000000.0
2006-05-23 17:50:00,2.06013,2.06013,2.05978,2.05985,53000000.0
2006-05-23 17:51:00,2.05956,2.05966,2.05939,2.05966,54000000.0
2006-05-23 17:52:00,2.05971,2.05971,2.05939,2.05939,51000000.0
2006-05-23 17:53:00,2.05927,2.06025,2.05927,2.06025,42000000.0
2006-05-23 17:54:00,2.06076,2.06084,2.06011,2.06011,32000000.0
2006-05-23 17:55:00,2.05957,2.05957,2.05936,2.05954,32000000.0
2006-05-23 17:56:00,2.05975,2.05997,2.05916,2.05916,47000000.0
2006-05-23 17:57:00,2.05864,2.05871,2.05819,2.05819,34000000.0
2006-05-23 17:58:00,2.05811,2.05826,2.05787,2.05826,44000000.0
2006-05-23 17:59:00,2.05827,2.05828,2.05787,2.05787,39000000.0
2006-05-23 18:00:00,2.05802,2.05815,2.05802,2.05815,32000000.0
2006-05-23 18:01:00,2.05811,2.05821,2.05811,2.05815,52000000.0
2006-05-23 18:02:00,2.05807,2.05815,2.05807,2.05814,30000000.0
2006-05-23 18:03:00,2.05809,2.05809,2.05787,2.05808,38000000.0
2006-05-23 18:07:00,2.05807,2.05807,2.05741,2.05741,38000000.0
2006-05-23 18:08:00,2.05732,2.05755,2.05732,2.05751,56000000.0
2006-05-23 18:09:00,2.05785,2.05785,2.05685,2.05691,34000000.0
2006-05-23 18:10:00,2.05688,2.05688,2.05655,2.05674,26000000.0
2006-05-23 18:11:00,2.05692,2.0573,2.05692,2.05727,34000000.0
2006-05-23 18:12:00,2.05714,2.05718,2.05642,2.05642,24000000.0
2006-05-23 18:13:00,2.05655,2.0566,2.05651,2.05659,30000000.0
2006-05-23 18:14:00,2.05668,2.0569,2.05667,2.0569,22000000.0
2006-05-23 18:15:00,2.05703,2.05782,2.05703,2.05782,21000000.0
2006-05-23 18:16:00,2.05788,2.05799,2.05771,2.05779,66000000.0
2006-05-23 18:17:00,2.0574,2.05753,2.05732,2.05752,60000000.0
2006-05-23 18:18:00,2.0575,2.05783,2.0575,2.05774,33000000.0
2006-05-23 18:19:00,2.05779,2.05789,2.05772,2.05786,46000000.0
2006-05-23 18:20:00,2.05783,2.05785,2.05751,2.05785,61000000.0
2006-05-23 18:21:00,2.0584,2.0584,2.05796,2.05814,37000000.0
2006-05-23 18:22:00,2.05811,2.05811,2.05787,2.05789,49000000.0
2006-05-23 18:23:00,2.05786,2.05811,2.05785,2.05807,34000000.0
2006-05-23 18:24:00,2.05804,2.05831,2.05804,2.05817,47000000.0
2006-05-23 18:25:00,2.05842,2.05901,2.05842,2.05901,31000000.0
2006-05-23 18:26:00,2.0591,2.0591,2.05887,2.05891,43000000.0
2006-05-23 18:27:00,2.0587,2.0587,2.05795,2.05807,35000000.0
2006-05-23 18:28:00,2.05758,2.05763,2.057,2.05737,18000000.0
2006-05-23 18:29:00,2.05742,2.05782,2.05742,2.0575,24000000.0
2006-05-23 18:30:00,2.05747,2.05751,2.05722,2.05722,32000000.0
2006-05-23 18:31:00,2.05736,2.05747,2.05718,2.05718,46000000.0
2006-05-23 18:32:00,2.05711,2.05715,2.05686,2.05686,55000000.0
2006-05-23 18:34:00,2.05685,2.05771,2.05685,2.05771,32000000.0
2006-05-23 18:35:00,2.05778,2.05781,2.05722,2.05728,47000000.0
2006-05-23 18:36:00,2.05701,2.0571,2.05679,2.05706,65000000.0
2006-05-23 18:37:00,2.05685,2.057,2.05681,2.05695,63000000.0
2006-05-23 18:38:00,2.05702,2.05703,2.05691,2.05691,61000000.0
2006-05-23 18:39:00,2.05691,2.05701,2.05682,2.05688,37000000.0
2006-05-23 18:40:00,2.05713,2.0572,2.05676,2.0568,52000000.0
2006-05-23 18:41:00,2.05681,2.05703,2.05671,2.05673,68000000.0
2006-05-23 18:42:00,2.05663,2.05663,2.05627,2.05629,40000000.0
2006-05-23 18:43:00,2.05681,2.05681,2.05654,2.05655,39000000.0
2006-05-23 18:44:00,2.0565,2.0565,2.05634,2.05634,33000000.0
2006-05-23 18:45:00,2.05632,2.05659,2.0563,2.05631,57000000.0
2006-05-23 18:46:00,2.05612,2.05632,2.05611,2.0562,61000000.0
2006-05-23 18:47:00,2.05624,2.05624,2.05596,2.05605,41000000.0
2006-05-23 18:48:00,2.05596,2.05596,2.05568,2.05568,26000000.0
2006-05-23 18:49:00,2.05548,2.05567,2.05539,2.05567,31000000.0
2006-05-23 18:50:00,2.0558,2.05595,2.05571,2.05583,37000000.0
2006-05-23 18:51:00,2.05602,2.05638,2.05602,2.05638,17000000.0
2006-05-23 18:52:00,2.05615,2.05621,2.05604,2.05621,33000000.0
2006-05-23 18:53:00,2.05622,2.05625,2.05598,2.0562,31000000.0
2006-05-23 18:54:00,2.05615,2.05616,2.05606,2.05612,11000000.0
2006-05-23 18:55:00,2.05596,2.05604,2.05518,2.05604,22000000.0
2006-05-23 18:56:00,2.05619,2.05619,2.05537,2.05569,16000000.0
2006-05-23 18:57:00,2.05527,2.05545,2.05516,2.05516,15000000.0
2006-05-23 18:58:00,2.05511,2.05511,2.05491,2.05496,19000000.0
2006-05-23 18:59:00,2.05472,2.05472,2.05451,2.05451,26000000.0
2006-05-23 19:00:00,2.05443,2.05443,2.05391,2.05393,12000000.0
2006-05-23 19:01:00,2.05383,2.05384,2.05266,2.05266,18000000.0
2006-05-23 19:02:00,2.05251,2.05276,2.05251,2.05276,23000000.0
2006-05-23 19:03:00,2.05241,2.05258,2.05227,2.05227,21000000.0
2006-05-23 19:04:00,2.05246,2.0526,2.05245,2.05256,55000000.0
2006-05-23 19:05:00,2.05287,2.05287,2.05254,2.05254,42000000.0
2006-05-23 19:06:00,2.05219,2.05228,2.05185,2.05185,63000000.0
2006-05-23 19:07:00,2.05176,2.05208,2.05167,2.05208,39000000.0
2006-05-23 19:08:00,2.05214,2.05219,2.05191,2.05219,32000000.0
2006-05-23 19:09:00,2.05226,2.05235,2.05206,2.05222,56000000.0
2006-05-23 19:10:00,2.05244,2.05244,2.05218,2.05234,27000000.0
2006-05-23 19:11:00,2.05202,2.05213,2.05184,2.05195,36000000.0
2006-05-23 19:12:00,2.05199,2.05225,2.05199,2.05225,25000000.0
2006-05-23 19:13:00,2.05231,2.05231,2.05188,2.05188,23000000.0
2006-05-23 19:14:00,2.05219,2.0522,2.05205,2.05212,37000000.0
2006-05-23 19:15:00,2.05202,2.05202,2.05173,2.05173,17000000.0
2006-05-23 19:16:00,2.05171,2.05186,2.05171,2.05175,23000000.0
2006-05-23 19:17:00,2.05181,2.05201,2.05181,2.05194,17000000.0
2006-05-23 19:18:00,2.05198,2.05201,2.05193,2.05201,30000000.0
2006-05-23 19:19:00,2.05181,2.05187,2.05142,2.05142,36000000.0
2006-05-23 19:20:00,2.05131,2.05131,2.05104,2.05104,23000000.0
2006-05-23 19:21:00,2.05107,2.05125,2.05107,2.05125,21000000.0
2006-05-23 19:22:00,2.05134,2.05141,2.0512,2.05138,25000000.0
2006-05-23 19:23:00,2.05154,2.05164,2.05154,2.05164,12000000.0
2006-05-23 19:24:00,2.05175,2.05175,2.05151,2.05167,39000000.0
2006-05-23 19:25:00,2.05174,2.05189,2.05168,2.05187,49000000.0
2006-05-23 19:26:00,2.05206,2.05217,2.05204,2.05212,48000000.0
2006-05-23 19:27:00,2.0522,2.05247,2.05219,2.05247,51000000.0
2006-05-23 19:28:00,2.05281,2.05281,2.0526,2.05271,40000000.0
2006-05-23 19:29:00,2.05273,2.05313,2.05269,2.05269,28000000.0
2006-05-23 19:30:00,2.05266,2.05266,2.05197,2.05197,32000000.0
2006-05-23 19:31:00,2.05202,2.05224,2.05172,2.05172,28000000.0
2006-05-23 19:32:00,2.05166,2.05199,2.05165,2.05165,31000000.0
2006-05-23 19:33:00,2.05161,2.05219,2.05161,2.05219,14000000.0
2006-05-23 19:34:00,2.05226,2.0524,2.05213,2.05231,49000000.0
2006-05-23 19:35:00,2.05241,2.05245,2.0523,2.05236,28000000.0
2006-05-23 19:36:00,2.05239,2.0526,2.05239,2.0526,16000000.0
2006-05-23 19:37:00,2.05216,2.05216,2.05139,2.05139,26000000.0
2006-05-23 19:38:00,2.05097,2.05097,2.04913,2.04913,8000000.0
2006-05-23 19:39:00,2.04861,2.04861,2.04826,2.04837,13000000.0
2006-05-23 19:40:00,2.04736,2.04736,2.04575,2.04639,16000000.0
2006-05-23 19:41:00,2.04569,2.04569,2.04532,2.0454,17000000.0
2006-05-23 19:42:00,2.04562,2.04562,2.04516,2.04516,19000000.0
2006-05-23 19:43:00,2.04505,2.04571,2.04505,2.04518,21000000.0
2006-05-23 19:44:00,2.04626,2.0472,2.04626,2.0472,21000000.0
2006-05-23 19:45:00,2.04712,2.04712,2.04614,2.04619,33000000.0
2006-05-23 19:46:00,2.04601,2.04601,2.04503,2.04503,18000000.0
2006-05-23 19:47:00,2.0453,2.04573,2.0453,2.04573,22000000.0
2006-05-23 19:48:00,2.0451,2.04525,2.04477,2.04477,18000000.0
2006-05-23 19:49:00,2.04468,2.04471,2.04436,2.04436,27000000.0
2006-05-23 19:50:00,2.04437,2.04555,2.04437,2.04501,23000000.0
2006-05-23 19:51:00,2.04577,2.04689,2.04455,2.04689,7000000.0
2006-05-23 19:52:00,2.04678,2.04695,2.04668,2.04695,15000000.0
2006-05-23 19:53:00,2.0471,2.0471,2.04653,2.04653,21000000.0
2006-05-23 19:54:00,2.04631,2.04667,2.04631,2.04667,9000000.0
2006-05-23 19:55:00,2.04661,2.04661,2.04597,2.04633,30000000.0
2006-05-23 19:56:00,2.04644,2.04671,2.04633,2.04671,20000000.0
2006-05-23 19:57:00,2.04673,2.04676,2.04645,2.04645,12000000.0
2006-05-23 19:58:00,2.04639,2.04663,2.04639,2.04663,13000000.0
2006-05-23 19:59:00,2.04638,2.04663,2.04627,2.04627,31000000.0
2006-05-23 20:00:00,2.04623,2.04631,2.04586,2.04631,23000000.0
2006-05-23 20:01:00,2.04639,2.04654,2.04608,2.04654,13000000.0
2006-05-23 20:02:00,2.04666,2.04677,2.04639,2.04675,20000000.0
2006-05-23 20:03:00,2.04699,2.04708,2.04684,2.04708,18000000.0
2006-05-23 20:04:00,2.04706,2.0472,2.04692,2.04705,27000000.0
2006-05-23 20:05:00,2.04706,2.04719,2.04698,2.04719,23000000.0
2006-05-23 20:06:00,2.04711,2.04719,2.04689,2.04689,13000000.0
2006-05-23 20:07:00,2.04702,2.04744,2.04702,2.04727,29000000.0
2006-05-23 20:08:00,2.04727,2.04727,2.04671,2.04684,15000000.0
2006-05-23 20:09:00,2.04649,2.04666,2.04649,2.04663,17000000.0
2006-05-23 20:10:00,2.04644,2.04661,2.04613,2.04661,8000000.0
2006-05-23 20:11:00,2.04606,2.0464,2.04575,2.0464,10000000.0
2006-05-23 20:12:00,2.04598,2.04598,2.04576,2.04586,15000000.0
2006-05-23 20:13:00,2.04597,2.04756,2.04597,2.04756,17000000.0
2006-05-23 20:14:00,2.04679,2.04697,2.04657,2.04697,15000000.0
2006-05-23 20:15:00,2.04712,2.04742,2.04688,2.04742,10000000.0
2006-05-23 20:16:00,2.04682,2.04716,2.04557,2.04557,22000000.0
2006-05-23 20:17:00,2.04522,2.04525,2.04405,2.04438,7000000.0
2006-05-23 20:18:00,2.04465,2.04474,2.04441,2.04467,24000000.0
2006-05-23 20:19:00,2.04482,2.04482,2.04438,2.04438,9000000.0
2006-05-23 20:20:00,2.04428,2.04442,2.04421,2.04429,14000000.0
2006-05-23 20:21:00,2.04452,2.04465,2.04412,2.04412,7000000.0
2006-05-23 20:22:00,2.04404,2.04404,2.0433,2.0433,12000000.0
2006-05-23 20:23:00,2.04348,2.04348,2.04308,2.04329,8000000.0
2006-05-23 20:24:00,2.04297,2.04313,2.0429,2.04313,15000000.0
2006-05-23 20:25:00,2.04315,2.0434,2.04286,2.04286,16000000.0
2006-05-23 20:26:00,2.04283,2.04316,2.04283,2.04314,22000000.0
2006-05-23 20:27:00,2.04363,2.04391,2.04363,2.04366,11000000.0
2006-05-23 20:28:00,2.04349,2.04367,2.04349,2.04362,7000000.0
2006-05-23 20:29:00,2.04358,2.044,2.04356,2.04356,20000000.0
2006-05-23 20:30:00,2.04392,2.04415,2.04377,2.04377,27000000.0
2006-05-23 20:31:00,2.04365,2.04378,2.04362,2.04378,6000000.0
2006-05-23 20:32:00,2.04366,2.04366,2.04303,2.04334,20000000.0
2006-05-23 20:33:00,2.04309,2.04329,2.04305,2.04329,14000000.0
2006-05-23 20:34:00,2.04327,2.04327,2.04294,2.04294,28000000.0
2006-05-23 20:35:00,2.04294,2.04312,2.04288,2.04288,23000000.0
2006-05-23 20:36:00,2.04293,2.04316,2.04292,2.04293,11000000.0
2006-05-23 20:37:00,2.04303,2.04322,2.04303,2.04309,7000000.0
2006-05-23 20:38:00,2.04311,2.04353,2.04311,2.04353,10000000.0
2006-05-23 20:39:00,2.04327,2.04345,2.04327,2.04345,9000000.0
2006-05-23 20:40:00,2.04356,2.04388,2.04356,2.04379,8000000.0
2006-05-23 20:41:00,2.04386,2.04406,2.04384,2.04406,8000000.0
2006-05-23 20:42:00,2.04414,2.04439,2.04404,2.04404,15000000.0
2006-05-23 20:43:00,2.0441,2.0441,2.04398,2.04398,12000000.0
2006-05-23 20:44:00,2.04407,2.04429,2.04407,2.04429,7000000.0
2006-05-23 20:45:00,2.04421,2.04453,2.04421,2.04438,12000000.0
2006-05-23 20:46:00,2.04446,2.0447,2.04446,2.0447,9000000.0
2006-05-23 20:47:00,2.04463,2.04463,2.04438,2.04448,11000000.0
2006-05-23 20:48:00,2.04485,2.04516,2.04485,2.04516,11000000.0
2006-05-23 20:49:00,2.04532,2.04543,2.04505,2.04505,18000000.0
2006-05-23 20:50:00,2.04515,2.04518,2.04499,2.04518,7000000.0
2006-05-23 20:51:00,2.04519,2.04519,2.04499,2.04512,18000000.0
2006-05-23 20:52:00,2.04495,2.04495,2.04462,2.04479,15000000.0
2006-05-23 20:53:00,2.04482,2.04493,2.04477,2.04477,8000000.0
2006-05-23 20:54:00,2.04465,2.04486,2.04465,2.04486,10000000.0
2006-05-23 20:55:00,2.04469,2.04469,2.04434,2.04434,5000000.0
2006-05-23 20:56:00,2.04425,2.04425,2.04415,2.04418,8000000.0
2006-05-23 20:57:00,2.0442,2.0449,2.0442,2.0449,18000000.0
2006-05-23 20:58:00,2.04519,2.04535,2.04507,2.04535,14000000.0
2006-05-23 20:59:00,2.0458,2.04626,2.0458,2.04626,8000000.0
2006-05-23 21:00:00,2.04626,2.04626,2.04596,2.04598,7000000.0
2006-05-23 21:01:00,2.04609,2.04613,2.04589,2.04589,16000000.0
2006-05-23 21:02:00,2.04573,2.04592,2.04567,2.04578,8000000.0
2006-05-23 21:03:00,2.04564,2.04564,2.04537,2.04537,13000000.0
2006-05-23 21:04:00,2.04534,2.04545,2.04534,2.04544,8000000.0
2006-05-23 21:05:00,2.04532,2.04532,2.04517,2.04524,11000000.0
2006-05-23 21:06:00,2.04521,2.04525,2.04514,2.04516,8000000.0
2006-05-23 21:07:00,2.045,2.04509,2.04482,2.04482,7000000.0
2006-05-23 21:08:00,2.04488,2.04508,2.04488,2.04502,11000000.0
2006-05-23 21:09:00,2.04506,2.04515,2.04506,2.04513,9000000.0
2006-05-23 21:10:00,2.04521,2.04553,2.04521,2.04553,10000000.0
2006-05-23 21:11:00,2.04533,2.04533,2.04511,2.04511,8000000.0
2006-05-23 21:12:00,2.045,2.045,2.04289,2.04289,10000000.0
2006-05-23 21:13:00,2.04505,2.04509,2.04501,2.04509,8000000.0
2006-05-23 21:14:00,2.04509,2.04512,2.04496,2.04512,7000000.0
2006-05-23 21:15:00,2.04508,2.04521,2.04508,2.04519,11000000.0
2006-05-23 21:17:00,2.04516,2.04518,2.04498,2.04516,7000000.0
2006-05-23 21:18:00,2.04508,2.04521,2.04508,2.04519,7000000.0
2006-05-23 21:19:00,2.04512,2.04512,2.04485,2.04488,8000000.0
2006-05-23 21:20:00,2.04501,2.04518,2.04501,2.04517,12000000.0
2006-05-23 21:21:00,2.04517,2.04527,2.04507,2.04525,8000000.0
2006-05-23 21:23:00,2.04517,2.04538,2.04512,2.04538,10000000.0
2006-05-23 21:24:00,2.04546,2.04555,2.04541,2.04555,11000000.0
2006-05-23 21:25:00,2.04574,2.04596,2.04574,2.04592,6000000.0
2006-05-23 21:27:00,2.04598,2.04611,2.04598,2.04611,6000000.0
2006-05-23 21:28:00,2.04604,2.04604,2.04592,2.04599,20000000.0
2006-05-23 21:29:00,2.04589,2.04596,2.04577,2.04596,8000000.0
2006-05-23 21:30:00,2.04598,2.04609,2.04598,2.046,9000000.0
2006-05-23 21:31:00,2.04587,2.0459,2.04579,2.04589,4000000.0
2006-05-23 21:32:00,2.04599,2.04599,2.04577,2.04588,7000000.0
2006-05-23 21:33:00,2.04601,2.04601,2.04568,2.04568,6000000.0
2006-05-23 21:35:00,2.04566,2.04567,2.04557,2.04565,11000000.0
2006-05-23 21:36:00,2.04577,2.04589,2.04571,2.04579,11000000.0
2006-05-23 21:37:00,2.04581,2.04581,2.04562,2.04572,11000000.0
2006-05-23 21:38:00,2.04577,2.04595,2.04559,2.04561,26000000.0
2006-05-23 21:39:00,2.04566,2.04572,2.04556,2.04565,18000000.0
2006-05-23 21:40:00,2.04574,2.0458,2.04563,2.04567,12000000.0
2006-05-23 21:41:00,2.04571,2.04579,2.04551,2.0457,7000000.0
2006-05-23 21:42:00,2.04572,2.04573,2.04565,2.04565,7000000.0
2006-05-23 21:44:00,2.04576,2.04576,2.0456,2.04571,18000000.0
2006-05-23 21:45:00,2.04565,2.04585,2.04565,2.04585,7000000.0
2006-05-23 21:46:00,2.04582,2.04588,2.04582,2.04588,3000000.0
2006-05-23 21:47:00,2.04567,2.04584,2.04567,2.04584,4000000.0
2006-05-23 21:48:00,2.04587,2.04587,2.04578,2.04581,7000000.0
2006-05-23 21:49:00,2.04574,2.04576,2.04565,2.04569,8000000.0
2006-05-23 21:50:00,2.04552,2.04552,2.04543,2.04551,10000000.0
2006-05-23 21:51:00,2.04549,2.04562,2.04546,2.04562,7000000.0
2006-05-23 21:52:00,2.04563,2.0457,2.0455,2.0455,7000000.0
2006-05-23 21:53:00,2.04509,2.04509,2.04446,2.04446,8000000.0
2006-05-23 21:54:00,2.04453,2.04453,2.04418,2.04418,9000000.0
2006-05-23 21:55:00,2.0437,2.0437,2.04333,2.04333,11000000.0
2006-05-23 21:56:00,2.04277,2.04291,2.04258,2.04291,6000000.0
2006-05-23 21:57:00,2.0432,2.04345,2.0432,2.04345,13000000.0
2006-05-23 21:58:00,2.04363,2.0438,2.04363,2.0438,6000000.0
2006-05-23 21:59:00,2.04369,2.04387,2.0436,2.04365,25000000.0
2006-05-23 22:00:00,2.04372,2.04372,2.04337,2.04353,12000000.0
2006-05-23 22:01:00,2.04365,2.04373,2.04359,2.04373,6000000.0
2006-05-23 22:02:00,2.04361,2.04361,2.04352,2.04352,11000000.0
2006-05-23 22:03:00,2.04352,2.04357,2.04338,2.04353,9000000.0
2006-05-23 22:04:00,2.04369,2.04381,2.0436,2.0436,11000000.0
2006-05-23 22:05:00,2.04379,2.04382,2.04364,2.04364,5000000.0
2006-05-23 22:06:00,2.04352,2.04361,2.04345,2.04352,8000000.0
2006-05-23 22:07:00,2.04326,2.04326,2.04296,2.04296,15000000.0
2006-05-23 22:08:00,2.04237,2.04237,2.04123,2.04124,6000000.0
2006-05-23 22:09:00,2.0409,2.04098,2.04086,2.04098,13000000.0
2006-05-23 22:10:00,2.04111,2.04118,2.04101,2.04101,9000000.0
2006-05-23 22:11:00,2.04103,2.04107,2.04093,2.04107,8000000.0
2006-05-23 22:12:00,2.04049,2.04049,2.04,2.04006,15000000.0
2006-05-23 22:13:00,2.04027,2.04064,2.04027,2.04064,10000000.0
2006-05-23 22:14:00,2.04075,2.04122,2.04075,2.04107,13000000.0
2006-05-23 22:15:00,2.04095,2.04098,2.04051,2.04051,7000000.0
2006-05-23 22:16:00,2.03998,2.04025,2.03998,2.04019,8000000.0
2006-05-23 22:17:00,2.04027,2.04067,2.04027,2.0406,16000000.0
2006-05-23 22:18:00,2.04096,2.0414,2.04083,2.0414,5000000.0
2006-05-23 22:19:00,2.04144,2.04144,2.04111,2.04119,6000000.0
2006-05-23 22:20:00,2.04126,2.04171,2.04094,2.04171,7000000.0
2006-05-23 22:21:00,2.04165,2.04169,2.04162,2.04162,11000000.0
2006-05-23 22:22:00,2.04166,2.04178,2.04166,2.04174,8000000.0
2006-05-23 22:23:00,2.0415,2.04163,2.04145,2.0415,15000000.0
2006-05-23 22:24:00,2.04144,2.04163,2.04116,2.04116,10000000.0
2006-05-23 22:25:00,2.04131,2.0415,2.04131,2.0415,5000000.0
2006-05-23 22:26:00,2.0413,2.0413,2.04062,2.04062,10000000.0
2006-05-23 22:27:00,2.04017,2.04017,2.03983,2.03983,10000000.0
2006-05-23 22:28:00,2.03984,2.03993,2.03984,2.03993,8000000.0
2006-05-23 22:29:00,2.03981,2.0399,2.03981,2.03983,7000000.0
2006-05-23 22:30:00,2.03998,2.04,2.03977,2.03984,10000000.0
2006-05-23 22:31:00,2.04005,2.04026,2.04005,2.04006,7000000.0
2006-05-23 22:32:00,2.04023,2.04041,2.04022,2.04034,7000000.0
2006-05-23 22:33:00,2.0405,2.04065,2.04043,2.04043,6000000.0
2006-05-23 22:34:00,2.0405,2.04085,2.04045,2.04069,47000000.0
2006-05-23 22:35:00,2.04054,2.04065,2.04042,2.04052,8000000.0
2006-05-23 22:36:00,2.04025,2.0404,2.04025,2.04032,7000000.0
2006-05-23 22:37:00,2.04031,2.04041,2.04031,2.04037,28000000.0
2006-05-23 22:38:00,2.04043,2.04087,2.04043,2.04087,10000000.0
2006-05-23 22:39:00,2.04067,2.04067,2.04039,2.04044,11000000.0
2006-05-23 22:40:00,2.04033,2.04034,2.04023,2.04023,9000000.0
2006-05-23 22:41:00,2.04014,2.04023,2.04012,2.04012,16000000.0
2006-05-23 22:42:00,2.04021,2.04047,2.0402,2.04047,9000000.0
2006-05-23 22:43:00,2.04049,2.04053,2.04046,2.04053,11000000.0
2006-05-23 22:44:00,2.04057,2.04062,2.04047,2.04062,8000000.0
2006-05-23 22:45:00,2.04054,2.04054,2.04039,2.04039,12000000.0
2006-05-23 22:46:00,2.04037,2.04049,2.04036,2.04044,9000000.0
2006-05-23 22:47:00,2.04067,2.04067,2.04045,2.0405,16000000.0
2006-05-23 22:48:00,2.04034,2.0404,2.04022,2.04026,11000000.0
2006-05-23 22:49:00,2.04003,2.04003,2.03943,2.03946,12000000.0
2006-05-23 22:50:00,2.0395,2.03966,2.03945,2.03949,16000000.0
2006-05-23 22:51:00,2.03975,2.03977,2.03961,2.03963,7000000.0
2006-05-23 22:52:00,2.03948,2.03948,2.03928,2.03935,5000000.0
2006-05-23 22:53:00,2.03914,2.03923,2.03908,2.03913,8000000.0
2006-05-23 22:54:00,2.03944,2.0396,2.03896,2.03896,7000000.0
2006-05-23 22:55:00,2.03877,2.03877,2.03847,2.0386,8000000.0
2006-05-23 22:56:00,2.03869,2.03869,2.03863,2.03863,8000000.0
2006-05-23 22:57:00,2.03869,2.03895,2.03834,2.03834,10000000.0
2006-05-23 22:58:00,2.03843,2.03843,2.03755,2.03755,7000000.0
2006-05-23 23:33:00,2.03748,2.03758,2.03748,2.03758,5000000.0
2006-05-23 23:35:00,2.03771,2.03771,2.03759,2.03759,12000000.0
2006-05-23 23:36:00,2.03769,2.03777,2.03751,2.03777,9000000.0
2006-05-23 23:37:00,2.03767,2.0378,2.0376,2.0376,8000000.0
2006-05-23 23:38:00,2.03736,2.03753,2.03736,2.03753,8000000.0
2006-05-23 23:39:00,2.03734,2.03752,2.03725,2.03732,11000000.0
2006-05-23 23:40:00,2.03744,2.03763,2.03725,2.03725,21000000.0
2006-05-23 23:41:00,2.03777,2.03777,2.03752,2.03774,7000000.0
2006-05-23 23:42:00,2.03759,2.03777,2.03759,2.03777,19000000.0
2006-05-23 23:43:00,2.03794,2.038,2.03789,2.0379,7000000.0
2006-05-23 23:44:00,2.0379,2.03818,2.0379,2.03818,8000000.0
2006-05-23 23:45:00,2.03856,2.03858,2.03838,2.03838,7000000.0
2006-05-23 23:46:00,2.03832,2.03832,2.03817,2.03818,8000000.0
2006-05-23 23:47:00,2.03803,2.03803,2.03764,2.03764,7000000.0
2006-05-23 23:48:00,2.0375,2.03752,2.03743,2.03743,8000000.0
2006-05-23 23:49:00,2.03703,2.03703,2.03664,2.03679,8000000.0
2006-05-23 23:50:00,2.03693,2.03708,2.03679,2.03679,8000000.0
2006-05-23 23:51:00,2.03704,2.0373,2.03704,2.03721,7000000.0
2006-05-23 23:52:00,2.03718,2.03718,2.03709,2.03709,7000000.0
2006-05-23 23:53:00,2.03693,2.03719,2.03683,2.03683,10000000.0
2006-05-23 23:54:00,2.03631,2.03672,2.03627,2.03627,7000000.0
2006-05-23 23:55:00,2.03631,2.0364,2.03613,2.0364,9000000.0
2006-05-23 23:56:00,2.03631,2.03631,2.03581,2.03629,12000000.0
2006-05-23 23:57:00,2.03647,2.03647,2.03607,2.03607,6000000.0
2006-05-23 23:58:00,2.03543,2.03543,2.03286,2.03286,8000000.0
2006-05-23 23:59:00,2.03178,2.03201,2.03148,2.03201,10000000.0
2006-05-24 00:00:00,2.03206,2.03215,2.03189,2.03202,7000000.0
2006-05-24 00:01:00,2.03184,2.03199,2.03172,2.03172,8000000.0
2006-05-24 00:02:00,2.03116,2.03116,2.03016,2.03016,9000000.0
2006-05-24 00:03:00,2.03084,2.03108,2.03084,2.03108,5000000.0
2006-05-24 00:04:00,2.03074,2.03084,2.03074,2.03083,10000000.0
2006-05-24 00:05:00,2.03121,2.03147,2.0311,2.03126,9000000.0
2006-05-24 00:06:00,2.03117,2.03117,2.03022,2.03022,8000000.0
2006-05-24 00:07:00,2.03017,2.03023,2.02977,2.02995,9000000.0
2006-05-24 00:08:00,2.0296,2.03016,2.0296,2.03016,8000000.0
2006-05-24 00:09:00,2.0304,2.03078,2.03034,2.03078,9000000.0
2006-05-24 00:13:00,2.0309,2.03119,2.0309,2.03119,8000000.0
2006-05-24 00:14:00,2.03115,2.03167,2.03115,2.03167,7000000.0
2006-05-24 00:15:00,2.03187,2.03247,2.0318,2.03247,10000000.0
2006-05-24 00:16:00,2.03272,2.03277,2.03254,2.03254,9000000.0
2006-05-24 00:17:00,2.03243,2.03256,2.03227,2.03234,7000000.0
2006-05-24 00:18:00,2.03187,2.03187,2.03129,2.03129,8000000.0
2006-05-24 00:19:00,2.03124,2.03124,2.03104,2.03117,11000000.0
2006-05-24 00:20:00,2.03136,2.03184,2.03136,2.03184,9000000.0
2006-05-24 00:22:00,2.03202,2.03207,2.03197,2.03206,6000000.0
2006-05-24 00:23:00,2.03205,2.03206,2.03178,2.03188,7000000.0
2006-05-24 00:24:00,2.03162,2.03162,2.0312,2.0312,8000000.0
2006-05-24 00:25:00,2.03101,2.03126,2.03101,2.03126,11000000.0
2006-05-24 00:26:00,2.03147,2.03147,2.03116,2.03143,7000000.0
2006-05-24 00:27:00,2.03118,2.03131,2.03114,2.03131,10000000.0
2006-05-24 00:28:00,2.03147,2.03205,2.03147,2.03197,8000000.0
2006-05-24 00:29:00,2.03212,2.03212,2.03195,2.03207,6000000.0
2006-05-24 00:30:00,2.0322,2.03246,2.03217,2.03246,7000000.0
2006-05-24 00:31:00,2.03261,2.03271,2.03257,2.03271,7000000.0
2006-05-24 00:33:00,2.03272,2.03272,2.03258,2.0326,7000000.0
2006-05-24 00:34:00,2.03229,2.03229,2.03205,2.03205,7000000.0
2006-05-24 00:35:00,2.0318,2.0318,2.03156,2.03156,6000000.0
2006-05-24 00:36:00,2.03148,2.03148,2.03122,2.03129,5000000.0
2006-05-24 00:37:00,2.03117,2.03121,2.03107,2.03121,6000000.0
2006-05-24 00:38:00,2.03118,2.03135,2.03109,2.03131,7000000.0
2006-05-24 00:39:00,2.03138,2.03138,2.03117,2.03127,10000000.0
2006-05-24 00:41:00,2.03129,2.03148,2.03127,2.03148,6000000.0
2006-05-24 00:42:00,2.03162,2.03197,2.03162,2.03197,8000000.0
2006-05-24 00:43:00,2.03201,2.03203,2.03193,2.03202,5000000.0
2006-05-24 00:44:00,2.03206,2.03221,2.03159,2.03201,11000000.0
2006-05-24 00:45:00,2.03198,2.03212,2.03198,2.03204,7000000.0
2006-05-24 00:46:00,2.03196,2.03196,2.03181,2.03185,10000000.0
2006-05-24 00:47:00,2.03185,2.03196,2.0318,2.03186,7000000.0
2006-05-24 00:48:00,2.03174,2.03174,2.03132,2.03134,8000000.0
2006-05-24 00:49:00,2.03098,2.03098,2.03059,2.03059,5000000.0
2006-05-24 00:50:00,2.03044,2.03063,2.03044,2.03057,10000000.0
2006-05-24 00:51:00,2.03064,2.03064,2.03041,2.03052,5000000.0
2006-05-24 00:52:00,2.03081,2.03101,2.0308,2.0308,7000000.0
2006-05-24 00:53:00,2.03101,2.03169,2.03101,2.03166,11000000.0
2006-05-24 00:54:00,2.03204,2.03205,2.03187,2.03205,10000000.0
2006-05-24 00:55:00,2.03198,2.03198,2.03165,2.03171,7000000.0
2006-05-24 00:57:00,2.03166,2.03168,2.0315,2.03163,8000000.0
2006-05-24 00:58:00,2.03169,2.03173,2.03166,2.03168,10000000.0
2006-05-24 00:59:00,2.03171,2.03194,2.03171,2.03194,7000000.0
2006-05-24 01:00:00,2.03198,2.03217,2.03183,2.03215,19000000.0
2006-05-24 01:01:00,2.03193,2.03209,2.03186,2.03199,12000000.0
2006-05-24 01:02:00,2.03197,2.0322,2.03172,2.03192,8000000.0
2006-05-24 01:03:00,2.03255,2.03854,2.03255,2.03854,7000000.0
2006-05-24 01:04:00,2.0468,2.04703,2.04676,2.04689,8000000.0
2006-05-24 01:05:00,2.04691,2.04703,2.04688,2.04703,7000000.0
2006-05-24 01:06:00,2.04684,2.04684,2.04673,2.04682,8000000.0
2006-05-24 01:07:00,2.04681,2.04694,2.0468,2.04682,11000000.0
2006-05-24 01:08:00,2.04685,2.04685,2.04655,2.0467,10000000.0
2006-05-24 01:09:00,2.04694,2.04715,2.04686,2.0469,8000000.0
2006-05-24 01:10:00,2.0469,2.04726,2.0469,2.04719,10000000.0
2006-05-24 01:11:00,2.04716,2.04729,2.04671,2.04689,11000000.0
2006-05-24 01:12:00,2.04705,2.04725,2.04705,2.04725,8000000.0
2006-05-24 01:13:00,2.0469,2.04694,2.04666,2.04694,8000000.0
2006-05-24 01:14:00,2.0472,2.04726,2.04712,2.04726,10000000.0
2006-05-24 01:15:00,2.04744,2.04851,2.04744,2.04851,10000000.0
2006-05-24 01:16:00,2.04866,2.04886,2.04855,2.04886,8000000.0
2006-05-24 01:17:00,2.04888,2.04888,2.04852,2.04854,11000000.0
2006-05-24 01:18:00,2.04927,2.04939,2.04906,2.04939,10000000.0
2006-05-24 01:19:00,2.04991,2.05007,2.0497,2.0497,11000000.0
2006-05-24 01:20:00,2.04967,2.04972,2.04962,2.04962,13000000.0
2006-05-24 01:21:00,2.04959,2.04981,2.04955,2.04981,7000000.0
2006-05-24 01:22:00,2.04953,2.04973,2.04953,2.04969,7000000.0
2006-05-24 01:23:00,2.04988,2.04988,2.0494,2.0494,8000000.0
2006-05-24 01:24:00,2.04929,2.04965,2.04909,2.04965,7000000.0
2006-05-24 01:25:00,2.04985,2.04996,2.04969,2.04996,8000000.0
2006-05-24 01:26:00,2.04988,2.04988,2.04952,2.04952,14000000.0
2006-05-24 01:27:00,2.0494,2.04949,2.04913,2.04949,15000000.0
2006-05-24 01:28:00,2.04985,2.04985,2.04895,2.04975,9000000.0
2006-05-24 01:29:00,2.04967,2.0498,2.04921,2.04921,10000000.0
2006-05-24 01:30:00,2.04921,2.04936,2.04919,2.04933,10000000.0
2006-05-24 01:31:00,2.04969,2.04969,2.04937,2.04945,7000000.0
2006-05-24 01:32:00,2.04918,2.04921,2.04909,2.04921,18000000.0
2006-05-24 01:33:00,2.04898,2.04898,2.04841,2.04864,6000000.0
2006-05-24 01:34:00,2.04835,2.04835,2.04777,2.04777,16000000.0
2006-05-24 01:36:00,2.04777,2.04777,2.04772,2.04775,9000000.0
2006-05-24 01:37:00,2.04775,2.04781,2.04754,2.04781,5000000.0
2006-05-24 01:38:00,2.04793,2.04793,2.04786,2.04788,12000000.0
2006-05-24 01:39:00,2.04777,2.04777,2.04732,2.04732,12000000.0
2006-05-24 01:40:00,2.04786,2.04807,2.04783,2.04806,7000000.0
2006-05-24 01:41:00,2.04787,2.04812,2.04787,2.04798,11000000.0
2006-05-24 01:42:00,2.04799,2.04807,2.04799,2.04803,7000000.0
2006-05-24 01:43:00,2.04826,2.04826,2.04721,2.04721,8000000.0
2006-05-24 01:44:00,2.04738,2.04781,2.04738,2.04781,7000000.0
2006-05-24 01:45:00,2.04786,2.04786,2.04769,2.04786,7000000.0
2006-05-24 01:46:00,2.04766,2.04766,2.04736,2.04749,7000000.0
2006-05-24 01:47:00,2.04761,2.04809,2.04761,2.04784,14000000.0
2006-05-24 01:48:00,2.0479,2.04804,2.04782,2.04804,7000000.0
2006-05-24 01:49:00,2.04794,2.04794,2.04774,2.04779,8000000.0
2006-05-24 01:50:00,2.04782,2.04797,2.04782,2.04784,10000000.0
2006-05-24 01:51:00,2.0478,2.04866,2.0478,2.04847,16000000.0
2006-05-24 01:52:00,2.04829,2.04912,2.04829,2.04886,13000000.0
2006-05-24 01:53:00,2.04893,2.04896,2.04891,2.04896,7000000.0
2006-05-24 01:54:00,2.04914,2.04914,2.04871,2.04874,9000000.0
2006-05-24 01:55:00,2.04844,2.04868,2.04833,2.04833,11000000.0
2006-05-24 01:56:00,2.04824,2.0489,2.04824,2.0489,17000000.0
2006-05-24 01:57:00,2.04904,2.04904,2.0484,2.0484,13000000.0
2006-05-24 01:58:00,2.0482,2.04883,2.0482,2.04883,10000000.0
2006-05-24 01:59:00,2.04934,2.04936,2.04902,2.04936,7000000.0
2006-05-24 02:00:00,2.04919,2.04951,2.04919,2.04951,10000000.0
2006-05-24 02:01:00,2.04921,2.04935,2.04902,2.04914,8000000.0
2006-05-24 02:02:00,2.04916,2.04916,2.04895,2.04908,7000000.0
2006-05-24 02:03:00,2.04892,2.04899,2.04705,2.04879,10000000.0
2006-05-24 02:04:00,2.04846,2.04896,2.04846,2.04896,7000000.0
2006-05-24 02:05:00,2.04951,2.05004,2.04951,2.05004,10000000.0
2006-05-24 02:06:00,2.04969,2.04969,2.04925,2.04925,10000000.0
2006-05-24 02:07:00,2.0494,2.04997,2.0494,2.04997,8000000.0
2006-05-24 02:08:00,2.0506,2.0506,2.04906,2.04906,8000000.0
2006-05-24 02:09:00,2.04901,2.04954,2.04901,2.04954,7000000.0
2006-05-24 02:10:00,2.04953,2.04995,2.04941,2.04941,9000000.0
2006-05-24 02:11:00,2.04875,2.04875,2.04818,2.04818,8000000.0
2006-05-24 02:12:00,2.0482,2.04903,2.0482,2.04903,8000000.0
2006-05-24 02:13:00,2.0492,2.04962,2.04916,2.04939,7000000.0
2006-05-24 02:14:00,2.049,2.04965,2.04892,2.04895,9000000.0
2006-05-24 02:15:00,2.04893,2.04942,2.04893,2.04942,8000000.0
2006-05-24 02:16:00,2.04907,2.04907,2.04875,2.04883,8000000.0
2006-05-24 02:17:00,2.04877,2.04877,2.0483,2.0483,6000000.0
2006-05-24 02:18:00,2.04816,2.04833,2.04791,2.04791,7000000.0
2006-05-24 02:19:00,2.04789,2.04789,2.04721,2.04785,11000000.0
2006-05-24 02:20:00,2.04799,2.04799,2.04755,2.04766,6000000.0
2006-05-24 02:21:00,2.04776,2.0481,2.04776,2.048,7000000.0
2006-05-24 02:22:00,2.0481,2.04841,2.0481,2.04841,8000000.0
2006-05-24 02:23:00,2.04844,2.04844,2.04776,2.04776,10000000.0
2006-05-24 02:24:00,2.04742,2.04742,2.04715,2.04732,11000000.0
2006-05-24 02:25:00,2.0472,2.0472,2.04694,2.04713,11000000.0
2006-05-24 02:26:00,2.04706,2.04795,2.04696,2.04795,8000000.0
2006-05-24 02:27:00,2.04812,2.04812,2.04732,2.04744,9000000.0
2006-05-24 02:28:00,2.04764,2.04779,2.04748,2.04779,10000000.0
2006-05-24 02:29:00,2.04757,2.048,2.04752,2.048,7000000.0
2006-05-24 02:30:00,2.04837,2.04837,2.04617,2.04803,11000000.0
2006-05-24 02:31:00,2.04767,2.04767,2.04744,2.04747,8000000.0
2006-05-24 02:32:00,2.04729,2.04756,2.04729,2.04751,8000000.0
2006-05-24 02:33:00,2.04719,2.04757,2.04719,2.04757,8000000.0
2006-05-24 02:34:00,2.04801,2.04816,2.04779,2.04789,7000000.0
2006-05-24 02:35:00,2.0478,2.04802,2.04763,2.04763,11000000.0
2006-05-24 02:36:00,2.04773,2.04803,2.04757,2.04757,7000000.0
2006-05-24 02:37:00,2.04768,2.04774,2.04734,2.04774,7000000.0
2006-05-24 02:38:00,2.04811,2.04836,2.04794,2.04794,7000000.0
2006-05-24 02:39:00,2.04769,2.04769,2.04742,2.0475,8000000.0
2006-05-24 02:40:00,2.04699,2.04699,2.04691,2.04692,7000000.0
2006-05-24 02:41:00,2.04685,2.04724,2.04685,2.04709,8000000.0
2006-05-24 02:42:00,2.04696,2.04696,2.04676,2.04678,3000000.0
2006-05-24 02:43:00,2.04661,2.04705,2.04661,2.04691,9000000.0
2006-05-24 02:44:00,2.04673,2.04673,2.04653,2.04673,7000000.0
2006-05-24 02:45:00,2.04705,2.0471,2.04675,2.04684,8000000.0
2006-05-24 02:46:00,2.04675,2.0469,2.04672,2.04675,8000000.0
2006-05-24 02:47:00,2.04677,2.04689,2.04673,2.04682,9000000.0
2006-05-24 02:48:00,2.04687,2.04709,2.04687,2.04697,8000000.0
2006-05-24 02:49:00,2.04681,2.04686,2.04654,2.04658,11000000.0
2006-05-24 02:50:00,2.04639,2.04688,2.04639,2.04688,7000000.0
2006-05-24 02:51:00,2.04686,2.04697,2.04658,2.04697,8000000.0
2006-05-24 02:52:00,2.0466,2.0466,2.0461,2.04657,6000000.0
2006-05-24 02:53:00,2.04662,2.04681,2.04662,2.04681,8000000.0
2006-05-24 02:54:00,2.04663,2.04699,2.04658,2.0466,8000000.0
2006-05-24 02:55:00,2.04648,2.04665,2.04645,2.04654,8000000.0
2006-05-24 02:56:00,2.04677,2.04677,2.04665,2.04665,7000000.0
2006-05-24 02:57:00,2.04671,2.04671,2.04599,2.04623,8000000.0
2006-05-24 02:58:00,2.04627,2.04651,2.04627,2.04646,6000000.0
2006-05-24 02:59:00,2.04607,2.04622,2.04562,2.04562,9000000.0
2006-05-24 03:00:00,2.04559,2.0459,2.04559,2.04582,6000000.0
2006-05-24 03:01:00,2.04596,2.04603,2.04582,2.04598,8000000.0
2006-05-24 03:02:00,2.04596,2.04596,2.04475,2.04475,11000000.0
2006-05-24 03:03:00,2.04483,2.04527,2.04483,2.04527,7000000.0
2006-05-24 03:04:00,2.04547,2.0457,2.04522,2.04558,7000000.0
2006-05-24 03:05:00,2.04519,2.04535,2.04519,2.04529,8000000.0
2006-05-24 03:06:00,2.04446,2.04447,2.04387,2.04387,8000000.0
2006-05-24 03:07:00,2.04347,2.04368,2.04335,2.04368,8000000.0
2006-05-24 03:08:00,2.04399,2.04431,2.04396,2.04431,5000000.0
2006-05-24 03:09:00,2.04472,2.04511,2.04472,2.04511,8000000.0
2006-05-24 03:10:00,2.04514,2.04517,2.04463,2.04463,7000000.0
2006-05-24 03:11:00,2.04461,2.04461,2.04416,2.04419,10000000.0
2006-05-24 03:12:00,2.04443,2.04465,2.0442,2.04465,7000000.0
2006-05-24 03:13:00,2.04485,2.045,2.04461,2.04498,11000000.0
2006-05-24 03:14:00,2.04504,2.04506,2.04455,2.04497,11000000.0
2006-05-24 03:15:00,2.04516,2.04516,2.0447,2.04489,7000000.0
2006-05-24 03:16:00,2.04489,2.04563,2.04482,2.04563,7000000.0
2006-05-24 03:17:00,2.04565,2.04575,2.04521,2.04574,11000000.0
2006-05-24 03:18:00,2.04567,2.04583,2.04556,2.04556,10000000.0
2006-05-24 03:19:00,2.04509,2.04509,2.04482,2.04491,6000000.0
2006-05-24 03:20:00,2.04492,2.04492,2.04428,2.04428,7000000.0
2006-05-24 03:21:00,2.0444,2.04489,2.04426,2.04489,7000000.0
2006-05-24 03:22:00,2.04461,2.04461,2.0444,2.04446,7000000.0
2006-05-24 03:23:00,2.04449,2.04449,2.04419,2.04419,7000000.0
2006-05-24 03:24:00,2.04406,2.04406,2.04212,2.04404,8000000.0
2006-05-24 03:25:00,2.04433,2.04437,2.04423,2.04437,8000000.0
2006-05-24 03:26:00,2.04424,2.04474,2.04424,2.04474,11000000.0
2006-05-24 03:27:00,2.04496,2.04503,2.04486,2.04499,8000000.0
2006-05-24 03:28:00,2.04479,2.04499,2.04477,2.04498,10000000.0
2006-05-24 03:29:00,2.04555,2.04555,2.04496,2.04515,11000000.0
2006-05-24 03:30:00,2.04567,2.04602,2.04555,2.04602,7000000.0
2006-05-24 03:31:00,2.046,2.04614,2.04594,2.04597,9000000.0
2006-05-24 03:32:00,2.04585,2.0465,2.04585,2.0465,6000000.0
2006-05-24 03:33:00,2.0463,2.0463,2.04575,2.04594,7000000.0
2006-05-24 03:34:00,2.04605,2.04605,2.04537,2.04588,8000000.0
2006-05-24 03:35:00,2.04539,2.04556,2.04519,2.04519,10000000.0
2006-05-24 03:36:00,2.04514,2.04528,2.04496,2.04496,5000000.0
2006-05-24 03:37:00,2.0447,2.04494,2.04468,2.04494,9000000.0
2006-05-24 03:38:00,2.04503,2.04503,2.04473,2.04483,7000000.0
2006-05-24 03:39:00,2.04442,2.04447,2.04415,2.04415,8000000.0
2006-05-24 03:40:00,2.04473,2.04505,2.04473,2.04496,6000000.0
2006-05-24 03:41:00,2.0451,2.04515,2.04502,2.04515,10000000.0
2006-05-24 03:42:00,2.04466,2.04476,2.04454,2.04454,10000000.0
2006-05-24 03:43:00,2.04452,2.04462,2.04446,2.0445,8000000.0
2006-05-24 03:44:00,2.04447,2.04465,2.04447,2.04451,8000000.0
2006-05-24 03:45:00,2.04452,2.04466,2.04411,2.04466,8000000.0
2006-05-24 03:46:00,2.04484,2.04493,2.04482,2.0449,7000000.0
2006-05-24 03:47:00,2.04477,2.04477,2.04421,2.04421,7000000.0
2006-05-24 03:48:00,2.04434,2.04458,2.04434,2.04458,2000000.0
2006-05-24 03:49:00,2.04438,2.04463,2.04438,2.04448,8000000.0
2006-05-24 03:50:00,2.04438,2.04531,2.04438,2.04531,8000000.0
2006-05-24 03:51:00,2.04555,2.04594,2.04555,2.04594,9000000.0
2006-05-24 03:52:00,2.04607,2.04633,2.04607,2.04614,8000000.0
2006-05-24 03:53:00,2.04601,2.04601,2.04579,2.0458,10000000.0
2006-05-24 03:54:00,2.04559,2.04616,2.04559,2.04602,7000000.0
2006-05-24 03:55:00,2.0462,2.0462,2.04589,2.04606,7000000.0
2006-05-24 03:56:00,2.04611,2.04612,2.04599,2.0461,7000000.0
2006-05-24 03:57:00,2.04593,2.04595,2.04577,2.0458,8000000.0
2006-05-24 03:58:00,2.04568,2.04576,2.04391,2.04572,7000000.0
2006-05-24 03:59:00,2.04568,2.04568,2.04538,2.04538,7000000.0
2006-05-24 04:00:00,2.04556,2.04557,2.0453,2.04549,11000000.0
2006-05-24 04:01:00,2.04554,2.04582,2.04554,2.04582,7000000.0
2006-05-24 04:02:00,2.04555,2.04585,2.04549,2.04582,8000000.0
2006-05-24 04:03:00,2.04562,2.04568,2.04541,2.04566,8000000.0
2006-05-24 04:04:00,2.04605,2.04611,2.04559,2.04605,8000000.0
2006-05-24 04:05:00,2.04658,2.04658,2.04566,2.04566,8000000.0
2006-05-24 04:06:00,2.04481,2.04497,2.04479,2.0448,9000000.0
2006-05-24 04:07:00,2.04448,2.04479,2.04448,2.04473,11000000.0
2006-05-24 04:08:00,2.04519,2.04519,2.0449,2.04494,8000000.0
2006-05-24 04:09:00,2.04506,2.04552,2.04506,2.04552,7000000.0
2006-05-24 04:10:00,2.04538,2.04561,2.04538,2.04553,8000000.0
2006-05-24 04:11:00,2.04493,2.045,2.04438,2.04438,7000000.0
2006-05-24 04:12:00,2.04436,2.04454,2.04425,2.04425,7000000.0
2006-05-24 04:13:00,2.04415,2.04425,2.04405,2.04405,8000000.0
2006-05-24 04:14:00,2.0443,2.04446,2.04425,2.04425,7000000.0
2006-05-24 04:15:00,2.04427,2.04462,2.04427,2.04445,7000000.0
2006-05-24 04:16:00,2.04471,2.04475,2.04449,2.04449,7000000.0
2006-05-24 04:17:00,2.04399,2.04404,2.04372,2.04404,7000000.0
2006-05-24 04:18:00,2.04397,2.04397,2.04311,2.04311,8000000.0
2006-05-24 04:19:00,2.043,2.043,2.04223,2.04224,8000000.0
2006-05-24 04:20:00,2.04219,2.04241,2.04204,2.0422,10000000.0
2006-05-24 04:21:00,2.04241,2.04316,2.04232,2.04316,8000000.0
2006-05-24 04:22:00,2.04361,2.04393,2.04361,2.04381,9000000.0
2006-05-24 04:23:00,2.04345,2.04345,2.04324,2.04333,7000000.0
2006-05-24 04:24:00,2.04345,2.04353,2.04345,2.04349,9000000.0
2006-05-24 04:25:00,2.04333,2.04333,2.04291,2.04291,7000000.0
2006-05-24 04:26:00,2.04281,2.04304,2.04281,2.043,7000000.0
2006-05-24 04:27:00,2.04313,2.04322,2.0431,2.04322,8000000.0
2006-05-24 04:28:00,2.04323,2.04323,2.04304,2.04315,7000000.0
2006-05-24 04:29:00,2.04302,2.04324,2.04302,2.04324,8000000.0
2006-05-24 04:30:00,2.04325,2.04325,2.04298,2.04316,9000000.0
2006-05-24 04:31:00,2.04318,2.04332,2.04308,2.04328,10000000.0
2006-05-24 04:32:00,2.04321,2.04332,2.04293,2.04332,9000000.0
2006-05-24 04:33:00,2.04343,2.0435,2.04329,2.04329,8000000.0
2006-05-24 04:34:00,2.04333,2.04348,2.04333,2.04339,7000000.0
2006-05-24 04:35:00,2.04319,2.04319,2.04297,2.04297,7000000.0
2006-05-24 04:36:00,2.04307,2.04321,2.04307,2.04311,6000000.0
2006-05-24 04:37:00,2.04306,2.04311,2.04281,2.04281,11000000.0
2006-05-24 04:38:00,2.04289,2.04289,2.04235,2.04253,9000000.0
2006-05-24 04:39:00,2.04237,2.04237,2.04211,2.04228,9000000.0
2006-05-24 04:40:00,2.04242,2.04242,2.04209,2.04209,9000000.0
2006-05-24 04:41:00,2.04207,2.04226,2.04207,2.04221,8000000.0
2006-05-24 04:42:00,2.04216,2.04227,2.04204,2.04223,7000000.0
2006-05-24 04:43:00,2.04237,2.04257,2.04215,2.04221,11000000.0
2006-05-24 04:44:00,2.04243,2.04267,2.04241,2.04267,9000000.0
2006-05-24 04:45:00,2.04264,2.04268,2.04234,2.0425,8000000.0
2006-05-24 04:46:00,2.04242,2.04242,2.04221,2.04221,6000000.0
2006-05-24 04:47:00,2.04202,2.04234,2.04202,2.04234,6000000.0
2006-05-24 04:48:00,2.04245,2.04245,2.0423,2.04243,7000000.0
2006-05-24 04:49:00,2.04258,2.04268,2.04233,2.04249,11000000.0
2006-05-24 04:50:00,2.04187,2.04187,2.04182,2.04182,2000000.0
2006-05-24 04:51:00,2.04114,2.04114,2.04051,2.04051,7000000.0
2006-05-24 04:52:00,2.04045,2.0406,2.04041,2.04052,10000000.0
2006-05-24 04:53:00,2.04041,2.04076,2.04041,2.04045,9000000.0
2006-05-24 04:54:00,2.04075,2.04075,2.04058,2.04068,7000000.0
2006-05-24 04:55:00,2.04066,2.04073,2.04062,2.04068,8000000.0
2006-05-24 04:56:00,2.04067,2.04109,2.04067,2.04103,7000000.0
2006-05-24 04:57:00,2.04087,2.04099,2.04077,2.04077,8000000.0
2006-05-24 04:58:00,2.04108,2.04126,2.04098,2.04098,8000000.0
2006-05-24 04:59:00,2.04082,2.04111,2.04082,2.04092,8000000.0
2006-05-24 05:00:00,2.04041,2.04041,2.0398,2.04016,7000000.0
2006-05-24 05:02:00,2.04068,2.04069,2.04047,2.04069,7000000.0
2006-05-24 05:03:00,2.04107,2.04128,2.04105,2.04128,7000000.0
2006-05-24 05:06:00,2.04116,2.0412,2.04108,2.04116,8000000.0
2006-05-24 05:08:00,2.04135,2.04136,2.0411,2.04113,10000000.0
2006-05-24 05:09:00,2.0413,2.0413,2.04105,2.04105,7000000.0
2006-05-24 05:10:00,2.04137,2.04148,2.04131,2.04137,7000000.0
2006-05-24 05:11:00,2.04139,2.04172,2.04139,2.04159,8000000.0
2006-05-24 05:12:00,2.04159,2.0419,2.04159,2.04188,11000000.0
2006-05-24 05:13:00,2.04203,2.04227,2.04203,2.04214,8000000.0
2006-05-24 05:14:00,2.04237,2.04242,2.04222,2.04222,11000000.0
2006-05-24 05:15:00,2.04217,2.04232,2.04215,2.04215,11000000.0
2006-05-24 05:16:00,2.04244,2.04329,2.04244,2.04323,9000000.0
2006-05-24 05:17:00,2.04325,2.04415,2.04325,2.04377,8000000.0
2006-05-24 05:18:00,2.04356,2.04356,2.04337,2.04346,8000000.0
2006-05-24 05:19:00,2.04344,2.04344,2.04315,2.04321,7000000.0
2006-05-24 05:20:00,2.04318,2.04336,2.04315,2.04334,10000000.0
2006-05-24 05:22:00,2.04338,2.04348,2.04329,2.04329,7000000.0
2006-05-24 05:23:00,2.04309,2.04344,2.04309,2.04339,10000000.0
2006-05-24 05:24:00,2.04329,2.04329,2.04299,2.04315,7000000.0
2006-05-24 05:25:00,2.04336,2.04352,2.04336,2.04352,7000000.0
2006-05-24 05:26:00,2.04339,2.04353,2.04333,2.04352,7000000.0
2006-05-24 05:27:00,2.04347,2.04352,2.04328,2.04328,8000000.0
2006-05-24 05:28:00,2.04321,2.04321,2.04291,2.04291,9000000.0
2006-05-24 05:29:00,2.04296,2.04311,2.04275,2.04284,7000000.0
2006-05-24 05:30:00,2.04276,2.04276,2.04249,2.04249,7000000.0
2006-05-24 05:31:00,2.04271,2.04281,2.04256,2.04281,8000000.0
2006-05-24 05:32:00,2.04274,2.04298,2.04273,2.04296,8000000.0
2006-05-24 05:34:00,2.04304,2.04325,2.043,2.04325,5000000.0
2006-05-24 05:37:00,2.04331,2.04331,2.04304,2.04304,7000000.0
2006-05-24 05:38:00,2.04305,2.04315,2.04284,2.04286,9000000.0
2006-05-24 05:39:00,2.04307,2.04307,2.04285,2.04295,7000000.0
2006-05-24 05:42:00,2.04295,2.04307,2.04267,2.04307,7000000.0
2006-05-24 05:43:00,2.04321,2.04328,2.04303,2.04314,9000000.0
2006-05-24 05:44:00,2.04331,2.04335,2.04307,2.04315,8000000.0
2006-05-24 05:45:00,2.04353,2.04379,2.04351,2.04378,11000000.0
2006-05-24 05:46:00,2.04347,2.04376,2.04347,2.04372,5000000.0
2006-05-24 05:47:00,2.04383,2.04501,2.04383,2.04501,8000000.0
2006-05-24 05:48:00,2.04509,2.04517,2.04498,2.04517,7000000.0
2006-05-24 05:52:00,2.04512,2.04536,2.04512,2.04536,8000000.0
2006-05-24 05:54:00,2.04539,2.04541,2.04533,2.04534,10000000.0
2006-05-24 05:55:00,2.04503,2.04517,2.04502,2.04508,8000000.0
2006-05-24 05:56:00,2.04524,2.04544,2.04524,2.04535,5000000.0
2006-05-24 05:57:00,2.04525,2.04539,2.04521,2.04539,8000000.0
2006-05-24 05:59:00,2.04538,2.04538,2.04502,2.04511,10000000.0
2006-05-24 06:01:00,2.04566,2.04566,2.04547,2.04548,7000000.0
2006-05-24 06:02:00,2.04543,2.04543,2.04499,2.04506,7000000.0
2006-05-24 06:03:00,2.04524,2.04524,2.045,2.04506,8000000.0
2006-05-24 06:04:00,2.04513,2.04513,2.04481,2.0449,7000000.0
2006-05-24 06:05:00,2.045,2.045,2.04465,2.04471,7000000.0
2006-05-24 06:06:00,2.04463,2.04463,2.04453,2.04455,5000000.0
2006-05-24 06:09:00,2.04454,2.04454,2.0444,2.04452,8000000.0
2006-05-24 06:10:00,2.04452,2.04452,2.04411,2.04411,8000000.0
2006-05-24 06:11:00,2.04407,2.04425,2.04404,2.04404,8000000.0
2006-05-24 06:13:00,2.04389,2.04419,2.04389,2.04415,8000000.0
2006-05-24 06:14:00,2.0441,2.0441,2.04388,2.04394,7000000.0
2006-05-24 06:15:00,2.04394,2.04411,2.04363,2.04382,8000000.0
2006-05-24 06:16:00,2.04393,2.04441,2.04393,2.04441,5000000.0
2006-05-24 06:17:00,2.04437,2.04511,2.04437,2.04511,7000000.0
2006-05-24 06:18:00,2.04555,2.04585,2.04543,2.04585,9000000.0
2006-05-24 06:19:00,2.04576,2.04576,2.04561,2.04561,7000000.0
2006-05-24 06:20:00,2.04572,2.04574,2.04553,2.04553,8000000.0
2006-05-24 06:21:00,2.04556,2.04556,2.04536,2.04549,8000000.0
2006-05-24 06:22:00,2.04558,2.0457,2.04538,2.0457,8000000.0
2006-05-24 06:23:00,2.04569,2.04569,2.04546,2.04551,8000000.0
2006-05-24 06:24:00,2.04545,2.04551,2.04521,2.04531,11000000.0
2006-05-24 06:25:00,2.04531,2.04547,2.04514,2.04547,11000000.0
2006-05-24 06:26:00,2.04547,2.04547,2.0451,2.0451,11000000.0
2006-05-24 06:27:00,2.04494,2.04505,2.04494,2.04494,7000000.0
2006-05-24 06:28:00,2.04508,2.04513,2.04502,2.04513,8000000.0
2006-05-24 06:29:00,2.04512,2.04515,2.04488,2.04515,8000000.0
2006-05-24 06:30:00,2.04538,2.04556,2.04538,2.04556,8000000.0
2006-05-24 06:31:00,2.04555,2.04555,2.04514,2.04526,7000000.0
2006-05-24 06:32:00,2.04524,2.04546,2.04524,2.04546,8000000.0
2006-05-24 06:33:00,2.04577,2.04589,2.04568,2.04589,7000000.0
2006-05-24 06:34:00,2.04587,2.04634,2.04587,2.0459,7000000.0
2006-05-24 06:35:00,2.04579,2.04598,2.04556,2.04598,11000000.0
2006-05-24 06:36:00,2.04602,2.04639,2.04602,2.04635,5000000.0
2006-05-24 06:37:00,2.04673,2.04692,2.0467,2.04676,10000000.0
2006-05-24 06:38:00,2.04665,2.04666,2.04649,2.04649,5000000.0
2006-05-24 06:39:00,2.04638,2.04638,2.04619,2.04633,11000000.0
2006-05-24 06:40:00,2.04655,2.04686,2.04655,2.04671,7000000.0
2006-05-24 06:41:00,2.04676,2.04692,2.04676,2.04684,7000000.0
2006-05-24 06:42:00,2.04678,2.0468,2.04669,2.04674,5000000.0
2006-05-24 06:43:00,2.04674,2.0468,2.04658,2.04658,7000000.0
2006-05-24 06:44:00,2.04658,2.04673,2.04657,2.04673,8000000.0
2006-05-24 06:45:00,2.0468,2.04685,2.04671,2.0468,8000000.0
2006-05-24 06:47:00,2.04672,2.04672,2.04654,2.04658,8000000.0
2006-05-24 06:48:00,2.04646,2.04646,2.04598,2.04598,7000000.0
2006-05-24 06:49:00,2.04664,2.04672,2.04648,2.04658,8000000.0
2006-05-24 06:50:00,2.04649,2.04652,2.04631,2.04652,5000000.0
2006-05-24 06:51:00,2.04658,2.04658,2.04604,2.04607,10000000.0
2006-05-24 06:52:00,2.04603,2.04616,2.04587,2.04616,8000000.0
2006-05-24 06:54:00,2.04622,2.0463,2.04602,2.04602,7000000.0
2006-05-24 06:56:00,2.04578,2.04578,2.04551,2.04563,6000000.0
2006-05-24 06:59:00,2.04572,2.04582,2.04563,2.04579,7000000.0
2006-05-24 07:00:00,2.04574,2.04593,2.04574,2.04589,7000000.0
2006-05-24 07:01:00,2.04597,2.04602,2.04586,2.04601,7000000.0
2006-05-24 07:02:00,2.04597,2.04616,2.04597,2.04616,7000000.0
2006-05-24 07:03:00,2.04596,2.04598,2.04583,2.04584,7000000.0
2006-05-24 07:06:00,2.04575,2.04641,2.04575,2.04641,11000000.0
2006-05-24 07:07:00,2.04642,2.04661,2.04642,2.04655,11000000.0
2006-05-24 07:08:00,2.04658,2.0467,2.04625,2.0467,9000000.0
2006-05-24 07:09:00,2.04644,2.04653,2.0455,2.0455,8000000.0
2006-05-24 07:10:00,2.04512,2.04543,2.04506,2.04543,7000000.0
2006-05-24 07:11:00,2.04569,2.04576,2.04554,2.0457,10000000.0
2006-05-24 07:12:00,2.04579,2.04586,2.0456,2.0456,7000000.0
2006-05-24 07:13:00,2.04538,2.04546,2.04518,2.04518,8000000.0
2006-05-24 07:14:00,2.04536,2.0455,2.04536,2.0455,7000000.0
2006-05-24 07:16:00,2.04522,2.04571,2.0452,2.04571,8000000.0
2006-05-24 07:17:00,2.04556,2.04577,2.04537,2.04537,11000000.0
2006-05-24 07:18:00,2.04526,2.0454,2.04522,2.0454,8000000.0
2006-05-24 07:19:00,2.04543,2.04568,2.04543,2.04566,8000000.0
2006-05-24 07:20:00,2.04568,2.04568,2.04533,2.04537,9000000.0
2006-05-24 07:21:00,2.04519,2.04538,2.04505,2.04538,10000000.0
2006-05-24 07:24:00,2.04546,2.04557,2.04531,2.04531,9000000.0
2006-05-24 07:25:00,2.0455,2.0455,2.04537,2.04537,8000000.0
2006-05-24 07:26:00,2.0453,2.04607,2.0453,2.04598,7000000.0
2006-05-24 07:27:00,2.04586,2.04686,2.04586,2.04686,7000000.0
2006-05-24 07:28:00,2.0469,2.0469,2.04635,2.04643,7000000.0
2006-05-24 07:29:00,2.04585,2.04611,2.04585,2.04598,8000000.0
2006-05-24 07:30:00,2.04582,2.04645,2.04582,2.04645,8000000.0
2006-05-24 07:31:00,2.04632,2.04632,2.04542,2.04542,7000000.0
2006-05-24 07:32:00,2.04538,2.04538,2.04502,2.04512,9000000.0
2006-05-24 07:33:00,2.04512,2.04531,2.04512,2.04516,8000000.0
2006-05-24 07:34:00,2.04503,2.04503,2.0445,2.0445,11000000.0
2006-05-24 07:35:00,2.04476,2.04559,2.04476,2.04559,8000000.0
2006-05-24 07:36:00,2.04553,2.0456,2.04549,2.04549,7000000.0
2006-05-24 07:37:00,2.04551,2.04584,2.04551,2.04563,7000000.0
2006-05-24 07:39:00,2.04561,2.04599,2.04556,2.04599,7000000.0
2006-05-24 07:40:00,2.04599,2.04599,2.04583,2.04592,8000000.0
2006-05-24 07:41:00,2.04585,2.04585,2.04544,2.04544,9000000.0
2006-05-24 07:42:00,2.04531,2.04531,2.04473,2.04475,11000000.0
2006-05-24 07:43:00,2.04447,2.04489,2.04447,2.04476,7000000.0
2006-05-24 07:44:00,2.04459,2.04459,2.04403,2.04409,7000000.0
2006-05-24 07:45:00,2.04443,2.04493,2.04443,2.04493,7000000.0
2006-05-24 07:46:00,2.04505,2.04505,2.04478,2.04482,7000000.0
2006-05-24 07:47:00,2.04471,2.04471,2.04436,2.04438,7000000.0
2006-05-24 07:48:00,2.04417,2.0443,2.04393,2.04393,8000000.0
2006-05-24 07:49:00,2.04349,2.04349,2.04304,2.04329,8000000.0
2006-05-24 07:50:00,2.04318,2.04337,2.04318,2.04318,7000000.0
2006-05-24 07:51:00,2.04322,2.04386,2.04317,2.04386,8000000.0
2006-05-24 07:52:00,2.04405,2.04445,2.04405,2.04427,10000000.0
2006-05-24 07:53:00,2.04426,2.04426,2.04386,2.04403,11000000.0
2006-05-24 07:54:00,2.04384,2.04428,2.04354,2.04418,9000000.0
2006-05-24 07:55:00,2.04425,2.04425,2.04396,2.04408,9000000.0
2006-05-24 07:56:00,2.04436,2.04467,2.04436,2.04454,9000000.0
2006-05-24 07:57:00,2.04461,2.04462,2.04423,2.04423,7000000.0
2006-05-24 07:58:00,2.04408,2.04422,2.04408,2.04422,7000000.0
2006-05-24 07:59:00,2.04411,2.04424,2.04386,2.04412,7000000.0
2006-05-24 08:00:00,2.04404,2.04437,2.04404,2.04432,8000000.0
2006-05-24 08:01:00,2.04414,2.04414,2.04361,2.04377,10000000.0
2006-05-24 08:02:00,2.0435,2.0435,2.04315,2.04315,7000000.0
2006-05-24 08:03:00,2.04313,2.04365,2.04313,2.04365,8000000.0
2006-05-24 08:04:00,2.04396,2.04415,2.04355,2.04355,8000000.0
2006-05-24 08:05:00,2.0436,2.04403,2.0436,2.04403,8000000.0
2006-05-24 08:06:00,2.04421,2.04421,2.04406,2.04406,6000000.0
2006-05-24 08:07:00,2.04432,2.04465,2.0443,2.04465,7000000.0
2006-05-24 08:08:00,2.04491,2.04511,2.0449,2.04511,7000000.0
2006-05-24 08:09:00,2.04492,2.04516,2.04492,2.04516,7000000.0
2006-05-24 08:10:00,2.04539,2.04539,2.04519,2.04521,7000000.0
2006-05-24 08:11:00,2.04515,2.04515,2.04446,2.04446,8000000.0
2006-05-24 08:12:00,2.04441,2.04442,2.04377,2.04377,9000000.0
2006-05-24 08:13:00,2.04286,2.04383,2.0427,2.04383,7000000.0
2006-05-24 08:14:00,2.04372,2.04372,2.04291,2.04291,9000000.0
2006-05-24 08:15:00,2.04264,2.04264,2.04216,2.04216,8000000.0
2006-05-24 08:16:00,2.04263,2.04338,2.0426,2.04338,11000000.0
2006-05-24 08:17:00,2.04407,2.04425,2.04307,2.04307,7000000.0
2006-05-24 08:18:00,2.04354,2.04354,2.04304,2.04304,9000000.0
2006-05-24 08:19:00,2.04239,2.04328,2.04239,2.04328,7000000.0
2006-05-24 08:20:00,2.04346,2.04406,2.04327,2.04327,8000000.0
2006-05-24 08:21:00,2.04278,2.04278,2.04256,2.04272,8000000.0
2006-05-24 08:22:00,2.04278,2.04284,2.0425,2.04284,8000000.0
2006-05-24 08:23:00,2.04192,2.04266,2.04184,2.04266,7000000.0
2006-05-24 08:24:00,2.04273,2.04292,2.04258,2.04278,7000000.0
2006-05-24 08:25:00,2.04308,2.04336,2.04284,2.04284,8000000.0
2006-05-24 08:26:00,2.04189,2.04213,2.04179,2.04183,7000000.0
2006-05-24 08:27:00,2.04149,2.04173,2.04132,2.04132,10000000.0
2006-05-24 08:28:00,2.04103,2.04103,2.04027,2.04027,7000000.0
2006-05-24 08:29:00,2.03937,2.03941,2.03907,2.03941,10000000.0
2006-05-24 08:30:00,2.03952,2.03952,2.03923,2.03946,7000000.0
2006-05-24 08:31:00,2.04053,2.04206,2.04053,2.04206,10000000.0
2006-05-24 08:32:00,2.04192,2.04199,2.041,2.041,8000000.0
2006-05-24 08:33:00,2.04075,2.04106,2.04054,2.04106,7000000.0
2006-05-24 08:34:00,2.04128,2.04156,2.04128,2.04144,9000000.0
2006-05-24 08:35:00,2.04148,2.04157,2.04084,2.04151,9000000.0
2006-05-24 08:36:00,2.04091,2.04091,2.04073,2.04082,8000000.0
2006-05-24 08:37:00,2.04093,2.04125,2.0408,2.04083,9000000.0
2006-05-24 08:38:00,2.04079,2.04188,2.04079,2.04171,10000000.0
2006-05-24 08:39:00,2.04099,2.04146,2.04099,2.04146,11000000.0
2006-05-24 08:40:00,2.04159,2.04212,2.04149,2.04212,8000000.0
2006-05-24 08:41:00,2.04291,2.04337,2.04291,2.04336,11000000.0
2006-05-24 08:42:00,2.0437,2.04419,2.04354,2.04419,10000000.0
2006-05-24 08:43:00,2.04406,2.04408,2.04372,2.04374,8000000.0
2006-05-24 08:44:00,2.04324,2.044,2.04324,2.044,10000000.0
2006-05-24 08:45:00,2.04406,2.04444,2.04406,2.04444,8000000.0
2006-05-24 08:46:00,2.04452,2.04476,2.04317,2.04476,8000000.0
2006-05-24 08:47:00,2.04482,2.04499,2.04478,2.04485,7000000.0
2006-05-24 08:48:00,2.0448,2.04482,2.04462,2.04462,8000000.0
2006-05-24 08:49:00,2.04432,2.04432,2.04364,2.04403,11000000.0
2006-05-24 08:50:00,2.04454,2.04483,2.04454,2.04483,7000000.0
2006-05-24 08:51:00,2.04509,2.04518,2.04466,2.04466,8000000.0
2006-05-24 08:52:00,2.04431,2.04492,2.04431,2.04487,9000000.0
2006-05-24 08:53:00,2.04506,2.04568,2.04506,2.04555,8000000.0
2006-05-24 08:54:00,2.04494,2.0455,2.04494,2.0455,8000000.0
2006-05-24 08:55:00,2.04615,2.0467,2.04615,2.04669,8000000.0
2006-05-24 08:56:00,2.04671,2.04671,2.04609,2.04621,7000000.0
2006-05-24 08:57:00,2.04665,2.04665,2.0464,2.04651,8000000.0
2006-05-24 08:58:00,2.0464,2.04763,2.0464,2.04763,7000000.0
2006-05-24 08:59:00,2.0478,2.04879,2.0478,2.04879,7000000.0
2006-05-24 09:00:00,2.04896,2.04924,2.04896,2.04917,8000000.0
2006-05-24 09:01:00,2.04876,2.04876,2.04815,2.04815,9000000.0
2006-05-24 09:02:00,2.04837,2.04837,2.04785,2.04785,10000000.0
2006-05-24 09:03:00,2.04752,2.04803,2.04752,2.04797,7000000.0
2006-05-24 09:04:00,2.04785,2.04801,2.04757,2.04757,7000000.0
2006-05-24 09:05:00,2.04729,2.04767,2.04718,2.04718,7000000.0
2006-05-24 09:06:00,2.0468,2.04703,2.04679,2.04692,11000000.0
2006-05-24 09:13:00,2.04769,2.04792,2.04749,2.04791,9000000.0
2006-05-24 09:14:00,2.04754,2.04754,2.04661,2.04661,11000000.0
2006-05-24 09:15:00,2.04746,2.04795,2.04746,2.04764,7000000.0
2006-05-24 09:16:00,2.04729,2.04796,2.04729,2.04795,8000000.0
2006-05-24 09:17:00,2.04799,2.04799,2.04755,2.04774,11000000.0
2006-05-24 09:18:00,2.04776,2.04776,2.04746,2.04746,8000000.0
2006-05-24 09:19:00,2.04764,2.04764,2.04729,2.04761,7000000.0
2006-05-24 09:20:00,2.04797,2.04826,2.04797,2.04821,7000000.0
2006-05-24 09:21:00,2.04863,2.04868,2.04823,2.0483,8000000.0
2006-05-24 09:22:00,2.04825,2.04857,2.04813,2.04857,8000000.0
2006-05-24 09:23:00,2.04922,2.04953,2.04903,2.04903,7000000.0
2006-05-24 09:24:00,2.04897,2.04991,2.04897,2.04991,8000000.0
2006-05-24 09:25:00,2.04887,2.04904,2.04885,2.04894,7000000.0
2006-05-24 09:26:00,2.04845,2.04884,2.04845,2.04871,11000000.0
2006-05-24 09:27:00,2.04882,2.04882,2.04851,2.0486,11000000.0
2006-05-24 09:28:00,2.04859,2.04874,2.0485,2.04855,9000000.0
2006-05-24 09:29:00,2.04876,2.04915,2.04876,2.04915,8000000.0
2006-05-24 09:30:00,2.04911,2.04911,2.04884,2.04892,7000000.0
2006-05-24 09:31:00,2.04868,2.04911,2.04868,2.04911,7000000.0
2006-05-24 09:32:00,2.04935,2.04973,2.0492,2.0492,7000000.0
2006-05-24 09:33:00,2.04867,2.04887,2.04859,2.04859,8000000.0
2006-05-24 09:34:00,2.0487,2.04904,2.04859,2.04904,7000000.0
2006-05-24 09:35:00,2.04966,2.04966,2.04921,2.04921,10000000.0
2006-05-24 09:36:00,2.04922,2.04937,2.04914,2.04927,8000000.0
2006-05-24 09:37:00,2.0493,2.04988,2.0493,2.04965,11000000.0
2006-05-24 09:38:00,2.04928,2.04943,2.04744,2.04943,11000000.0
2006-05-24 09:39:00,2.0496,2.0496,2.04927,2.04932,7000000.0
2006-05-24 09:40:00,2.04936,2.04936,2.04876,2.04876,9000000.0
2006-05-24 09:41:00,2.04886,2.04916,2.04867,2.04916,8000000.0
2006-05-24 09:42:00,2.0498,2.0498,2.04952,2.04956,10000000.0
2006-05-24 09:43:00,2.04957,2.04979,2.04916,2.04942,11000000.0
2006-05-24 09:44:00,2.04923,2.04996,2.04923,2.0493,8000000.0
2006-05-24 09:45:00,2.04899,2.04906,2.04893,2.04904,7000000.0
2006-05-24 09:46:00,2.04902,2.04902,2.04807,2.04833,11000000.0
2006-05-24 09:47:00,2.04852,2.04889,2.04852,2.04883,9000000.0
2006-05-24 09:48:00,2.04875,2.04885,2.04869,2.04874,7000000.0
2006-05-24 09:49:00,2.0484,2.04844,2.04813,2.04816,11000000.0
2006-05-24 09:50:00,2.04842,2.04895,2.04834,2.04895,8000000.0
2006-05-24 09:51:00,2.04913,2.04932,2.04867,2.04932,8000000.0
2006-05-24 09:52:00,2.04914,2.04914,2.04884,2.04906,8000000.0
2006-05-24 09:53:00,2.04887,2.04896,2.04844,2.04844,10000000.0
2006-05-24 09:54:00,2.04823,2.04823,2.04803,2.04803,3000000.0
2006-05-24 09:55:00,2.04815,2.04816,2.048,2.048,8000000.0
2006-05-24 09:56:00,2.04764,2.04784,2.04764,2.04775,10000000.0
2006-05-24 09:57:00,2.04772,2.04846,2.04772,2.04846,8000000.0
2006-05-24 09:58:00,2.04867,2.04872,2.04834,2.04834,8000000.0
2006-05-24 09:59:00,2.04878,2.04888,2.04865,2.04883,10000000.0
2006-05-24 10:00:00,2.04931,2.0506,2.04931,2.0506,10000000.0
2006-05-24 10:01:00,2.05102,2.05102,2.05043,2.0506,10000000.0
2006-05-24 10:02:00,2.05116,2.0513,2.05099,2.05121,10000000.0
2006-05-24 10:03:00,2.05226,2.05296,2.05226,2.05285,7000000.0
2006-05-24 10:04:00,2.0527,2.0527,2.05237,2.05237,7000000.0
2006-05-24 10:05:00,2.05233,2.05237,2.05226,2.05232,11000000.0
2006-05-24 10:06:00,2.05233,2.05242,2.05225,2.05242,7000000.0
2006-05-24 10:07:00,2.05297,2.0533,2.05289,2.0533,7000000.0
2006-05-24 10:08:00,2.05396,2.0544,2.05396,2.05399,7000000.0
2006-05-24 10:09:00,2.05332,2.05332,2.05282,2.05282,7000000.0
2006-05-24 10:10:00,2.05275,2.05279,2.05244,2.05244,7000000.0
2006-05-24 10:11:00,2.05192,2.05192,2.05131,2.05131,7000000.0
2006-05-24 10:12:00,2.05119,2.0512,2.05088,2.05117,8000000.0
2006-05-24 10:13:00,2.05116,2.05128,2.05116,2.05121,8000000.0
2006-05-24 10:14:00,2.05111,2.05111,2.05084,2.05106,7000000.0
2006-05-24 10:15:00,2.05072,2.05091,2.05036,2.05036,10000000.0
2006-05-24 10:16:00,2.05037,2.05132,2.05037,2.05132,7000000.0
2006-05-24 10:17:00,2.05078,2.05083,2.05067,2.05083,11000000.0
2006-05-24 10:18:00,2.05078,2.05078,2.0505,2.0505,8000000.0
2006-05-24 10:19:00,2.05073,2.05087,2.05066,2.05087,9000000.0
2006-05-24 10:20:00,2.05114,2.05137,2.05113,2.05137,7000000.0
2006-05-24 10:21:00,2.05106,2.05106,2.05071,2.05089,8000000.0
2006-05-24 10:22:00,2.05089,2.05105,2.05084,2.05105,7000000.0
2006-05-24 10:23:00,2.05111,2.05183,2.05111,2.05183,7000000.0
2006-05-24 10:24:00,2.05194,2.05238,2.05181,2.05238,7000000.0
2006-05-24 10:25:00,2.0521,2.05217,2.05196,2.05208,9000000.0
2006-05-24 10:26:00,2.05222,2.05236,2.05209,2.05236,11000000.0
2006-05-24 10:27:00,2.05248,2.05248,2.05221,2.05247,8000000.0
2006-05-24 10:28:00,2.0527,2.05291,2.05267,2.05291,9000000.0
2006-05-24 10:29:00,2.05311,2.05345,2.05311,2.05316,8000000.0
2006-05-24 10:30:00,2.05337,2.05392,2.05337,2.05361,8000000.0
2006-05-24 10:31:00,2.05388,2.05412,2.05362,2.05362,7000000.0
2006-05-24 10:32:00,2.05351,2.05401,2.05331,2.05401,9000000.0
2006-05-24 10:33:00,2.05408,2.05415,2.05386,2.05391,7000000.0
2006-05-24 10:34:00,2.05361,2.05361,2.05309,2.05314,7000000.0
2006-05-24 10:35:00,2.05307,2.05325,2.05307,2.05325,7000000.0
2006-05-24 10:36:00,2.05328,2.05414,2.05328,2.05414,8000000.0
2006-05-24 10:37:00,2.054,2.054,2.05247,2.05247,8000000.0
2006-05-24 10:38:00,2.05249,2.05267,2.05236,2.05253,10000000.0
2006-05-24 10:39:00,2.05243,2.05248,2.05212,2.05248,8000000.0
2006-05-24 10:40:00,2.0526,2.05285,2.05258,2.05285,7000000.0
2006-05-24 10:41:00,2.05243,2.0526,2.05243,2.05245,9000000.0
2006-05-24 10:42:00,2.05257,2.05314,2.05256,2.05314,7000000.0
2006-05-24 10:43:00,2.05418,2.05423,2.05366,2.05376,10000000.0
2006-05-24 10:44:00,2.05357,2.05368,2.05341,2.05341,7000000.0
2006-05-24 10:45:00,2.05376,2.05419,2.05374,2.05407,8000000.0
2006-05-24 10:46:00,2.05381,2.05386,2.05369,2.0537,8000000.0
2006-05-24 10:47:00,2.05371,2.05376,2.05352,2.05368,7000000.0
2006-05-24 10:48:00,2.05374,2.05374,2.05339,2.05339,8000000.0
2006-05-24 10:49:00,2.0534,2.05344,2.05325,2.05339,9000000.0
2006-05-24 10:50:00,2.05329,2.05329,2.053,2.053,8000000.0
2006-05-24 10:51:00,2.05334,2.05345,2.05325,2.05345,9000000.0
2006-05-24 10:52:00,2.05347,2.05355,2.0533,2.05355,8000000.0
2006-05-24 10:53:00,2.05354,2.05354,2.0532,2.0532,9000000.0
2006-05-24 10:54:00,2.05306,2.05306,2.05285,2.05295,10000000.0
2006-05-24 10:55:00,2.05318,2.05318,2.05284,2.05284,7000000.0
2006-05-24 10:56:00,2.05271,2.05329,2.05119,2.0527,7000000.0
2006-05-24 10:57:00,2.05235,2.05239,2.0522,2.0522,8000000.0
2006-05-24 10:58:00,2.05265,2.05277,2.05251,2.05251,7000000.0
2006-05-24 10:59:00,2.0524,2.05287,2.0524,2.05272,11000000.0
2006-05-24 11:00:00,2.05248,2.05265,2.05099,2.05099,7000000.0
2006-05-24 11:01:00,2.05234,2.05241,2.05233,2.05238,8000000.0
2006-05-24 11:02:00,2.05236,2.05236,2.05222,2.0523,7000000.0
2006-05-24 11:03:00,2.05219,2.05269,2.05219,2.05259,11000000.0
2006-05-24 11:04:00,2.05267,2.05267,2.05214,2.05218,11000000.0
2006-05-24 11:05:00,2.05228,2.05233,2.05218,2.05233,7000000.0
2006-05-24 11:07:00,2.0526,2.0526,2.0523,2.0523,7000000.0
2006-05-24 11:08:00,2.05222,2.05223,2.05168,2.05169,9000000.0
2006-05-24 11:09:00,2.0516,2.0516,2.05146,2.05146,8000000.0
2006-05-24 11:10:00,2.05141,2.05141,2.05114,2.05122,8000000.0
2006-05-24 11:11:00,2.05103,2.05108,2.05087,2.05105,10000000.0
2006-05-24 11:12:00,2.05108,2.05113,2.051,2.05105,7000000.0
2006-05-24 11:13:00,2.05071,2.05071,2.05027,2.05071,11000000.0
2006-05-24 11:14:00,2.05065,2.05065,2.05035,2.05035,11000000.0
2006-05-24 11:15:00,2.05091,2.05116,2.05091,2.051,7000000.0
2006-05-24 11:16:00,2.05101,2.05101,2.05078,2.0508,7000000.0
2006-05-24 11:17:00,2.05084,2.05129,2.05084,2.0511,7000000.0
2006-05-24 11:18:00,2.05101,2.0512,2.05092,2.05119,10000000.0
2006-05-24 11:19:00,2.051,2.05103,2.05079,2.05082,11000000.0
2006-05-24 11:20:00,2.05057,2.05057,2.05035,2.05036,8000000.0
2006-05-24 11:21:00,2.05054,2.05081,2.05053,2.05053,7000000.0
2006-05-24 11:22:00,2.0502,2.05025,2.04991,2.05025,8000000.0
2006-05-24 11:23:00,2.05064,2.0507,2.05055,2.0506,8000000.0
2006-05-24 11:24:00,2.05043,2.05043,2.05035,2.05041,7000000.0
2006-05-24 11:25:00,2.05042,2.05047,2.05016,2.05047,8000000.0
2006-05-24 11:26:00,2.05042,2.05042,2.04999,2.05027,11000000.0
2006-05-24 11:27:00,2.05017,2.05017,2.04987,2.05007,8000000.0
2006-05-24 11:28:00,2.05016,2.05016,2.04994,2.05013,7000000.0
2006-05-24 11:29:00,2.05046,2.05046,2.05003,2.05025,8000000.0
2006-05-24 11:30:00,2.05021,2.05028,2.05014,2.05025,7000000.0
2006-05-24 11:31:00,2.05004,2.05004,2.04986,2.04986,11000000.0
2006-05-24 11:32:00,2.0501,2.05041,2.0501,2.05031,11000000.0
2006-05-24 11:33:00,2.05046,2.05063,2.05037,2.05063,7000000.0
2006-05-24 11:34:00,2.05062,2.05062,2.05045,2.05061,7000000.0
2006-05-24 11:35:00,2.0506,2.05064,2.05017,2.05042,10000000.0
2006-05-24 11:36:00,2.0501,2.05049,2.05008,2.05029,8000000.0
2006-05-24 11:37:00,2.04984,2.05082,2.04984,2.05082,8000000.0
2006-05-24 11:38:00,2.05116,2.05132,2.05106,2.05106,9000000.0
2006-05-24 11:39:00,2.05093,2.05109,2.05091,2.05106,9000000.0
2006-05-24 11:40:00,2.05094,2.05094,2.05056,2.05064,11000000.0
2006-05-24 11:41:00,2.05118,2.05189,2.0511,2.05189,11000000.0
2006-05-24 11:42:00,2.05195,2.05195,2.05114,2.05149,11000000.0
2006-05-24 11:43:00,2.0513,2.05144,2.0513,2.05136,7000000.0
2006-05-24 11:44:00,2.05165,2.05165,2.05148,2.05158,7000000.0
2006-05-24 11:45:00,2.05155,2.05196,2.05155,2.05182,11000000.0
2006-05-24 11:46:00,2.05187,2.05206,2.05181,2.05194,7000000.0
2006-05-24 11:47:00,2.05198,2.05204,2.05157,2.05157,9000000.0
2006-05-24 11:48:00,2.05144,2.05284,2.05133,2.05284,10000000.0
2006-05-24 11:49:00,2.05284,2.05303,2.05284,2.05291,7000000.0
2006-05-24 11:50:00,2.05302,2.05343,2.05302,2.05334,7000000.0
2006-05-24 11:51:00,2.05355,2.05375,2.05338,2.05343,8000000.0
2006-05-24 11:52:00,2.05319,2.0534,2.05304,2.0533,10000000.0
2006-05-24 11:53:00,2.05308,2.05351,2.05308,2.05351,10000000.0
2006-05-24 11:54:00,2.05302,2.05374,2.05302,2.05345,9000000.0
2006-05-24 11:55:00,2.05371,2.05386,2.05371,2.05381,8000000.0
2006-05-24 11:56:00,2.05374,2.0538,2.05364,2.0538,11000000.0
2006-05-24 11:57:00,2.05406,2.05529,2.05406,2.05529,8000000.0
2006-05-24 11:58:00,2.05516,2.05517,2.05492,2.05504,9000000.0
2006-05-24 11:59:00,2.05474,2.05474,2.05447,2.05447,7000000.0
2006-05-24 12:00:00,2.0539,2.0539,2.05377,2.05377,7000000.0
2006-05-24 12:01:00,2.05436,2.0547,2.05436,2.05451,10000000.0
2006-05-24 12:02:00,2.05449,2.05584,2.05449,2.05584,10000000.0
2006-05-24 12:03:00,2.05667,2.05771,2.05667,2.05738,7000000.0
2006-05-24 12:04:00,2.05748,2.05762,2.05667,2.05667,9000000.0
2006-05-24 12:05:00,2.05632,2.05644,2.05603,2.0564,11000000.0
2006-05-24 12:06:00,2.05659,2.05666,2.05642,2.05642,7000000.0
2006-05-24 12:07:00,2.05654,2.05679,2.05654,2.05662,7000000.0
2006-05-24 12:08:00,2.05645,2.05657,2.05639,2.05647,9000000.0
2006-05-24 12:09:00,2.05659,2.05659,2.05611,2.05611,8000000.0
2006-05-24 12:10:00,2.05582,2.05582,2.05481,2.05481,8000000.0
2006-05-24 12:11:00,2.05469,2.05501,2.05459,2.05501,7000000.0
2006-05-24 12:12:00,2.05513,2.05518,2.05502,2.05502,7000000.0
2006-05-24 12:13:00,2.05498,2.05498,2.05432,2.05432,10000000.0
2006-05-24 12:14:00,2.05345,2.05368,2.05317,2.05361,8000000.0
2006-05-24 12:15:00,2.05363,2.05391,2.05362,2.05391,8000000.0
2006-05-24 12:16:00,2.05392,2.05493,2.05392,2.05493,8000000.0
2006-05-24 12:17:00,2.05477,2.05477,2.05445,2.05445,8000000.0
2006-05-24 12:18:00,2.05446,2.05484,2.05446,2.05484,11000000.0
2006-05-24 12:19:00,2.05454,2.05454,2.05336,2.05336,9000000.0
2006-05-24 12:20:00,2.05321,2.05359,2.05314,2.05359,10000000.0
2006-05-24 12:21:00,2.05351,2.0536,2.05173,2.05173,7000000.0
2006-05-24 12:22:00,2.0534,2.05411,2.0534,2.05399,8000000.0
2006-05-24 12:23:00,2.05348,2.05424,2.05348,2.05419,7000000.0
2006-05-24 12:24:00,2.05476,2.0548,2.05476,2.05479,7000000.0
2006-05-24 12:25:00,2.05492,2.05501,2.05483,2.05489,9000000.0
2006-05-24 12:26:00,2.05522,2.05577,2.05522,2.05531,8000000.0
2006-05-24 12:28:00,2.0555,2.05558,2.05522,2.05558,9000000.0
2006-05-24 12:29:00,2.0561,2.05631,2.05609,2.05631,9000000.0
2006-05-24 12:30:00,2.05655,2.05682,2.05655,2.05665,7000000.0
2006-05-24 12:31:00,2.05677,2.05677,2.05639,2.05666,11000000.0
2006-05-24 12:32:00,2.05671,2.05733,2.05671,2.05733,7000000.0
2006-05-24 12:33:00,2.05784,2.05784,2.05746,2.05746,7000000.0
2006-05-24 12:34:00,2.05748,2.05784,2.05748,2.05773,7000000.0
2006-05-24 12:35:00,2.05804,2.05826,2.05796,2.05826,8000000.0
2006-05-24 12:36:00,2.05779,2.05779,2.05683,2.05683,8000000.0
2006-05-24 12:37:00,2.05638,2.05667,2.05638,2.05658,9000000.0
2006-05-24 12:38:00,2.05655,2.0569,2.05655,2.05681,8000000.0
2006-05-24 12:39:00,2.0573,2.0576,2.0573,2.05752,9000000.0
2006-05-24 12:40:00,2.0574,2.05756,2.05724,2.05724,7000000.0
2006-05-24 12:41:00,2.05663,2.05675,2.05662,2.05668,8000000.0
2006-05-24 12:42:00,2.05636,2.05641,2.05594,2.05594,9000000.0
2006-05-24 12:43:00,2.05552,2.05596,2.05552,2.0559,9000000.0
2006-05-24 12:44:00,2.05636,2.05636,2.05617,2.05618,8000000.0
2006-05-24 12:45:00,2.0561,2.05612,2.05571,2.05579,10000000.0
2006-05-24 12:46:00,2.05603,2.05672,2.05603,2.05672,9000000.0
2006-05-24 12:47:00,2.05667,2.05667,2.05616,2.05616,10000000.0
2006-05-24 12:48:00,2.0557,2.05582,2.05537,2.05579,11000000.0
2006-05-24 12:49:00,2.05575,2.05615,2.05571,2.05604,7000000.0
2006-05-24 12:50:00,2.05515,2.05515,2.05476,2.05493,7000000.0
2006-05-24 12:51:00,2.05476,2.05512,2.05465,2.05512,8000000.0
2006-05-24 12:52:00,2.0554,2.0554,2.05498,2.05503,11000000.0
2006-05-24 12:53:00,2.05484,2.05484,2.05474,2.05474,8000000.0
2006-05-24 12:54:00,2.05456,2.05489,2.05456,2.05488,7000000.0
2006-05-24 12:55:00,2.05484,2.055,2.05478,2.055,8000000.0
2006-05-24 12:57:00,2.05504,2.05516,2.05492,2.05516,7000000.0
2006-05-24 12:58:00,2.05523,2.05523,2.05507,2.05509,8000000.0
2006-05-24 12:59:00,2.05515,2.05517,2.05491,2.055,7000000.0
2006-05-24 13:00:00,2.05492,2.05514,2.05492,2.05514,8000000.0
2006-05-24 13:01:00,2.05504,2.05527,2.05504,2.05517,8000000.0
2006-05-24 13:02:00,2.05516,2.05585,2.05507,2.05585,7000000.0
2006-05-24 13:03:00,2.0557,2.05572,2.05544,2.05553,8000000.0
2006-05-24 13:04:00,2.05529,2.05551,2.05529,2.05551,7000000.0
2006-05-24 13:05:00,2.05547,2.05613,2.05539,2.05613,8000000.0
2006-05-24 13:06:00,2.05613,2.05616,2.05598,2.05612,7000000.0
2006-05-24 13:07:00,2.05599,2.05599,2.05572,2.05589,7000000.0
2006-05-24 13:08:00,2.05601,2.05633,2.05593,2.05633,10000000.0
2006-05-24 13:09:00,2.05675,2.05717,2.05675,2.05702,7000000.0
2006-05-24 13:10:00,2.05702,2.05703,2.05687,2.05691,9000000.0
2006-05-24 13:11:00,2.057,2.057,2.05665,2.05672,8000000.0
2006-05-24 13:12:00,2.05644,2.05694,2.05639,2.05694,8000000.0
2006-05-24 13:13:00,2.05651,2.05683,2.0565,2.05674,9000000.0
2006-05-24 13:14:00,2.05706,2.0576,2.05706,2.0576,7000000.0
2006-05-24 13:15:00,2.05732,2.05819,2.05717,2.05819,8000000.0
2006-05-24 13:16:00,2.05779,2.05779,2.05689,2.05689,8000000.0
2006-05-24 13:17:00,2.05644,2.05644,2.05588,2.05612,9000000.0
2006-05-24 13:18:00,2.05579,2.05579,2.05554,2.05569,10000000.0
2006-05-24 13:19:00,2.05597,2.05603,2.05591,2.05597,8000000.0
2006-05-24 13:20:00,2.05589,2.05594,2.05578,2.05585,8000000.0
2006-05-24 13:21:00,2.05515,2.05517,2.05464,2.05464,7000000.0
2006-05-24 13:22:00,2.05491,2.05517,2.05484,2.05515,11000000.0
2006-05-24 13:23:00,2.05456,2.05456,2.05373,2.0538,8000000.0
2006-05-24 13:24:00,2.05379,2.05387,2.05379,2.05387,7000000.0
2006-05-24 13:25:00,2.05376,2.05379,2.05326,2.05326,11000000.0
2006-05-24 13:26:00,2.05328,2.05343,2.05325,2.05343,10000000.0
2006-05-24 13:27:00,2.05347,2.05347,2.05272,2.05299,8000000.0
2006-05-24 13:28:00,2.05323,2.0534,2.05319,2.0534,21000000.0
2006-05-24 13:29:00,2.05302,2.05306,2.05255,2.05274,17000000.0
2006-05-24 13:30:00,2.05308,2.0535,2.05308,2.05346,7000000.0
2006-05-24 13:31:00,2.05351,2.0537,2.05351,2.05366,9000000.0
2006-05-24 13:32:00,2.05364,2.05364,2.05309,2.05309,14000000.0
2006-05-24 13:33:00,2.05282,2.05282,2.05277,2.05279,14000000.0
2006-05-24 13:34:00,2.05279,2.05285,2.05267,2.0527,31000000.0
2006-05-24 13:35:00,2.05254,2.05254,2.05211,2.05232,17000000.0
2006-05-24 13:36:00,2.0528,2.0538,2.0528,2.0538,24000000.0
2006-05-24 13:37:00,2.05369,2.05369,2.05321,2.05321,10000000.0
2006-05-24 13:38:00,2.05268,2.05283,2.05264,2.05283,18000000.0
2006-05-24 13:39:00,2.05309,2.05309,2.05233,2.05233,15000000.0
2006-05-24 13:40:00,2.05222,2.05234,2.05214,2.05234,29000000.0
2006-05-24 13:41:00,2.05177,2.05177,2.05143,2.05164,13000000.0
2006-05-24 13:42:00,2.05165,2.05228,2.05165,2.05228,3000000.0
2006-05-24 13:43:00,2.05233,2.05233,2.05149,2.05149,10000000.0
2006-05-24 13:44:00,2.05134,2.05181,2.05134,2.0514,26000000.0
2006-05-24 13:45:00,2.05114,2.05117,2.05096,2.05101,22000000.0
2006-05-24 13:46:00,2.05097,2.0515,2.05088,2.05088,19000000.0
2006-05-24 13:47:00,2.05134,2.05164,2.05134,2.05161,17000000.0
2006-05-24 13:48:00,2.05165,2.05169,2.05153,2.05158,22000000.0
2006-05-24 13:49:00,2.05168,2.05168,2.05156,2.05156,24000000.0
2006-05-24 13:50:00,2.0515,2.05154,2.05147,2.05147,15000000.0
2006-05-24 13:52:00,2.05127,2.05155,2.05123,2.05155,32000000.0
2006-05-24 13:53:00,2.05153,2.05153,2.05139,2.05139,28000000.0
2006-05-24 13:54:00,2.05158,2.05215,2.05158,2.05215,31000000.0
2006-05-24 13:55:00,2.05194,2.05194,2.05132,2.05132,20000000.0
2006-05-24 13:56:00,2.05116,2.05162,2.05116,2.05133,24000000.0
2006-05-24 13:57:00,2.05095,2.05096,2.05076,2.05096,34000000.0
2006-05-24 13:58:00,2.05109,2.05135,2.05109,2.0512,16000000.0
2006-05-24 13:59:00,2.05172,2.05174,2.05166,2.05167,30000000.0
2006-05-24 14:00:00,2.05183,2.05217,2.05183,2.05205,39000000.0
2006-05-24 14:01:00,2.05215,2.0522,2.05207,2.0522,30000000.0
2006-05-24 14:02:00,2.05219,2.05219,2.05208,2.05209,19000000.0
2006-05-24 14:03:00,2.05199,2.05199,2.05167,2.05178,23000000.0
2006-05-24 14:04:00,2.05155,2.05155,2.05074,2.05083,33000000.0
2006-05-24 14:05:00,2.05147,2.05184,2.05147,2.05148,28000000.0
2006-05-24 14:06:00,2.05097,2.05102,2.05028,2.05028,31000000.0
2006-05-24 14:07:00,2.05022,2.05054,2.05003,2.05052,31000000.0
2006-05-24 14:08:00,2.05079,2.05087,2.05071,2.05087,27000000.0
2006-05-24 14:09:00,2.0507,2.0507,2.04992,2.05016,27000000.0
2006-05-24 14:10:00,2.05007,2.05076,2.05007,2.05076,24000000.0
2006-05-24 14:11:00,2.05084,2.05114,2.05084,2.051,21000000.0
2006-05-24 14:12:00,2.05017,2.05017,2.04986,2.04988,22000000.0
2006-05-24 14:13:00,2.04981,2.04981,2.04878,2.04878,13000000.0
2006-05-24 14:14:00,2.04857,2.04869,2.04791,2.04827,21000000.0
2006-05-24 14:15:00,2.04846,2.04853,2.0471,2.0471,25000000.0
2006-05-24 14:16:00,2.0458,2.04592,2.0452,2.0452,26000000.0
2006-05-24 14:23:00,2.04523,2.0456,2.04523,2.04559,40000000.0
2006-05-24 14:24:00,2.04593,2.04593,2.04561,2.04569,10000000.0
2006-05-24 14:25:00,2.04525,2.04553,2.04502,2.04553,35000000.0
2006-05-24 14:26:00,2.04568,2.0458,2.04554,2.04554,18000000.0
2006-05-24 14:27:00,2.04611,2.04628,2.04605,2.04622,28000000.0
2006-05-24 14:28:00,2.04569,2.04569,2.04495,2.04503,21000000.0
2006-05-24 14:29:00,2.04487,2.04531,2.04487,2.04531,16000000.0
2006-05-24 14:30:00,2.04659,2.04659,2.04461,2.0449,25000000.0
2006-05-24 14:37:00,2.04458,2.04458,2.04419,2.04452,41000000.0
2006-05-24 14:38:00,2.0465,2.04784,2.0465,2.04784,54000000.0
2006-05-24 14:42:00,2.04768,2.04768,2.04645,2.04651,19000000.0
2006-05-24 14:43:00,2.04627,2.04628,2.04601,2.04601,20000000.0
2006-05-24 14:48:00,2.04624,2.04737,2.04624,2.04737,21000000.0
2006-05-24 14:49:00,2.04595,2.04627,2.04592,2.04627,32000000.0
2006-05-24 14:53:00,2.04614,2.04614,2.04408,2.04408,22000000.0
2006-05-24 14:54:00,2.04368,2.04434,2.04368,2.04424,17000000.0
2006-05-24 14:55:00,2.04417,2.04424,2.04357,2.04357,7000000.0
2006-05-24 14:56:00,2.04284,2.04284,2.03978,2.03978,21000000.0
2006-05-24 14:57:00,2.03994,2.04021,2.03994,2.04021,12000000.0
2006-05-24 15:01:00,2.03999,2.03999,2.03759,2.03759,14000000.0
2006-05-24 15:02:00,2.03508,2.03585,2.03508,2.0356,26000000.0
2006-05-24 15:03:00,2.03611,2.0363,2.03585,2.03616,30000000.0
2006-05-24 15:04:00,2.03625,2.03658,2.03616,2.03624,29000000.0
2006-05-24 15:05:00,2.0374,2.03813,2.0374,2.03799,28000000.0
2006-05-24 15:06:00,2.03848,2.03904,2.03848,2.03904,16000000.0
2006-05-24 15:07:00,2.0392,2.04072,2.0392,2.04072,26000000.0
2006-05-24 15:08:00,2.04064,2.04115,2.04045,2.04115,25000000.0
2006-05-24 15:09:00,2.04192,2.04324,2.04192,2.04324,34000000.0
2006-05-24 15:10:00,2.04288,2.04288,2.04249,2.04278,36000000.0
2006-05-24 15:11:00,2.0421,2.04251,2.04196,2.04251,27000000.0
2006-05-24 15:12:00,2.04255,2.04265,2.042,2.04216,26000000.0
2006-05-24 15:13:00,2.04064,2.04076,2.04026,2.04067,41000000.0
2006-05-24 15:14:00,2.0405,2.0405,2.03911,2.03911,30000000.0
2006-05-24 15:15:00,2.03882,2.03895,2.03853,2.03895,21000000.0
2006-05-24 15:16:00,2.03805,2.03817,2.03761,2.03769,9000000.0
2006-05-24 15:17:00,2.03821,2.03849,2.03819,2.03829,26000000.0
2006-05-24 15:18:00,2.03824,2.0397,2.03824,2.03899,10000000.0
2006-05-24 15:19:00,2.03911,2.03923,2.03881,2.03923,16000000.0
2006-05-24 15:20:00,2.03875,2.03912,2.03853,2.03853,20000000.0
2006-05-24 15:21:00,2.03824,2.03917,2.03824,2.03917,12000000.0
2006-05-24 15:22:00,2.03975,2.03975,2.03889,2.03889,22000000.0
2006-05-24 15:23:00,2.03909,2.03909,2.03876,2.03876,36000000.0
2006-05-24 15:24:00,2.03901,2.03966,2.03901,2.03966,8000000.0
2006-05-24 15:25:00,2.0396,2.0396,2.03925,2.03948,14000000.0
2006-05-24 15:26:00,2.03913,2.03913,2.03875,2.03875,40000000.0
2006-05-24 15:27:00,2.03879,2.04003,2.03879,2.04003,32000000.0
2006-05-24 15:28:00,2.03992,2.04018,2.03992,2.04018,55000000.0
2006-05-24 15:29:00,2.04055,2.04129,2.0391,2.04129,47000000.0
2006-05-24 15:30:00,2.03935,2.04166,2.03904,2.04164,71000000.0
2006-05-24 15:31:00,2.04128,2.04151,2.04115,2.04151,58000000.0
2006-05-24 15:32:00,2.04161,2.04234,2.04135,2.04234,25000000.0
2006-05-24 15:33:00,2.04338,2.04373,2.0432,2.04352,32000000.0
2006-05-24 15:34:00,2.04392,2.04401,2.04342,2.04342,22000000.0
2006-05-24 15:35:00,2.04409,2.04452,2.04409,2.04419,30000000.0
2006-05-24 15:36:00,2.04424,2.04444,2.04424,2.0444,23000000.0
2006-05-24 15:37:00,2.04392,2.04445,2.04313,2.04313,24000000.0
2006-05-24 15:38:00,2.04245,2.04245,2.04205,2.04239,61000000.0
2006-05-24 15:39:00,2.04245,2.04296,2.04198,2.04271,40000000.0
2006-05-24 15:40:00,2.04235,2.04239,2.04216,2.04225,37000000.0
2006-05-24 15:41:00,2.04205,2.04205,2.04055,2.04055,43000000.0
2006-05-24 15:42:00,2.03996,2.03996,2.03901,2.03901,41000000.0
2006-05-24 15:43:00,2.03971,2.04374,2.03971,2.04374,30000000.0
2006-05-24 15:44:00,2.04398,2.04398,2.04328,2.04328,29000000.0
2006-05-24 15:45:00,2.04317,2.04317,2.04296,2.04317,36000000.0
2006-05-24 15:46:00,2.04304,2.04304,2.04225,2.04225,24000000.0
2006-05-24 15:47:00,2.04209,2.04237,2.04209,2.04237,31000000.0
2006-05-24 15:48:00,2.04299,2.04322,2.04291,2.04309,33000000.0
2006-05-24 15:49:00,2.04344,2.04344,2.04283,2.04314,25000000.0
2006-05-24 15:50:00,2.04308,2.04308,2.04276,2.04276,11000000.0
2006-05-24 15:51:00,2.04272,2.04272,2.04227,2.04263,37000000.0
2006-05-24 15:52:00,2.04269,2.04276,2.04264,2.04276,23000000.0
2006-05-24 15:53:00,2.04266,2.0429,2.04263,2.0429,15000000.0
2006-05-24 15:54:00,2.04275,2.04275,2.0422,2.04221,26000000.0
2006-05-24 15:55:00,2.04188,2.04188,2.0417,2.04175,33000000.0
2006-05-24 15:56:00,2.04151,2.04165,2.04145,2.04165,6000000.0
2006-05-24 15:57:00,2.04125,2.04134,2.04125,2.04132,34000000.0
2006-05-24 15:58:00,2.04131,2.04131,2.04093,2.04118,24000000.0
2006-05-24 15:59:00,2.04135,2.04135,2.0406,2.0406,23000000.0
2006-05-24 16:00:00,2.0395,2.04113,2.0395,2.04063,51000000.0
2006-05-24 16:01:00,2.04019,2.0402,2.03951,2.03951,31000000.0
2006-05-24 16:02:00,2.0397,2.0397,2.0387,2.03917,29000000.0
2006-05-24 16:03:00,2.03888,2.0399,2.03845,2.03879,51000000.0
2006-05-24 16:04:00,2.03878,2.03878,2.03783,2.03815,38000000.0
2006-05-24 16:05:00,2.03773,2.03854,2.03773,2.03854,37000000.0
2006-05-24 16:06:00,2.03872,2.0393,2.03872,2.03903,33000000.0
2006-05-24 16:07:00,2.03899,2.03899,2.03735,2.03755,37000000.0
2006-05-24 16:08:00,2.03668,2.03682,2.03596,2.03596,37000000.0
2006-05-24 16:09:00,2.03621,2.03717,2.03611,2.03717,44000000.0
2006-05-24 16:10:00,2.03737,2.03839,2.03737,2.03839,41000000.0
2006-05-24 16:11:00,2.03878,2.03902,2.03878,2.03882,27000000.0
2006-05-24 16:12:00,2.03915,2.03929,2.03897,2.03897,22000000.0
2006-05-24 16:13:00,2.03945,2.03968,2.03945,2.03961,38000000.0
2006-05-24 16:14:00,2.03994,2.03997,2.03966,2.03966,41000000.0
2006-05-24 16:15:00,2.03955,2.03994,2.03942,2.03994,42000000.0
2006-05-24 16:16:00,2.03972,2.03972,2.03939,2.03945,45000000.0
2006-05-24 16:17:00,2.03921,2.03937,2.03893,2.03893,22000000.0
2006-05-24 16:18:00,2.03814,2.03832,2.03778,2.03832,49000000.0
2006-05-24 16:19:00,2.03809,2.03809,2.03636,2.03636,27000000.0
2006-05-24 16:20:00,2.03567,2.03628,2.03567,2.03628,52000000.0
2006-05-24 16:21:00,2.0363,2.0363,2.03567,2.03626,37000000.0
2006-05-24 16:22:00,2.03701,2.03727,2.0366,2.0366,50000000.0
2006-05-24 16:23:00,2.03724,2.03724,2.03676,2.03714,48000000.0
2006-05-24 16:24:00,2.03727,2.03769,2.03725,2.03745,44000000.0
2006-05-24 16:25:00,2.03767,2.03781,2.03703,2.03703,28000000.0
2006-05-24 16:26:00,2.03691,2.03691,2.03651,2.03651,41000000.0
2006-05-24 16:27:00,2.03606,2.03616,2.0358,2.03616,46000000.0
2006-05-24 16:28:00,2.03621,2.03621,2.03502,2.03535,34000000.0
2006-05-24 16:29:00,2.03547,2.03547,2.03503,2.03503,24000000.0
2006-05-24 16:30:00,2.03533,2.03543,2.03518,2.03543,43000000.0
2006-05-24 16:31:00,2.03529,2.03529,2.03408,2.03411,36000000.0
2006-05-24 16:32:00,2.03448,2.03562,2.03448,2.03523,34000000.0
2006-05-24 16:33:00,2.03473,2.03473,2.03357,2.034,41000000.0
2006-05-24 16:34:00,2.03346,2.03346,2.03269,2.03269,29000000.0
2006-05-24 16:35:00,2.03263,2.03263,2.03231,2.03231,53000000.0
2006-05-24 16:36:00,2.03185,2.03185,2.03058,2.03114,43000000.0
2006-05-24 16:37:00,2.03115,2.03131,2.03091,2.03131,56000000.0
2006-05-24 16:38:00,2.03162,2.03165,2.03109,2.0311,34000000.0
2006-05-24 16:39:00,2.03113,2.0318,2.03113,2.03116,43000000.0
2006-05-24 16:40:00,2.03081,2.03229,2.03081,2.03229,63000000.0
2006-05-24 16:41:00,2.0327,2.0327,2.03192,2.03239,44000000.0
2006-05-24 16:42:00,2.03208,2.03208,2.03113,2.03113,57000000.0
2006-05-24 16:43:00,2.03067,2.03143,2.03067,2.03112,20000000.0
2006-05-24 16:44:00,2.0313,2.03158,2.03108,2.03143,34000000.0
2006-05-24 16:45:00,2.03097,2.0311,2.03076,2.03081,41000000.0
2006-05-24 16:46:00,2.03079,2.03079,2.02965,2.03033,59000000.0
2006-05-24 16:47:00,2.03126,2.03126,2.0306,2.03093,55000000.0
2006-05-24 16:48:00,2.03111,2.03198,2.03111,2.03198,46000000.0
2006-05-24 16:49:00,2.0319,2.0319,2.03085,2.03132,35000000.0
2006-05-24 16:50:00,2.03128,2.03176,2.03128,2.03176,45000000.0
2006-05-24 16:51:00,2.03214,2.03214,2.03144,2.03151,30000000.0
2006-05-24 16:52:00,2.03192,2.0321,2.03192,2.03205,30000000.0
2006-05-24 16:53:00,2.03213,2.03228,2.03211,2.03228,19000000.0
2006-05-24 16:54:00,2.03215,2.03215,2.0317,2.0317,18000000.0
2006-05-24 16:55:00,2.03137,2.03167,2.03124,2.03124,40000000.0
2006-05-24 16:56:00,2.03104,2.03104,2.03093,2.03104,37000000.0
2006-05-24 16:57:00,2.0312,2.03132,2.03112,2.03132,17000000.0
2006-05-24 16:58:00,2.03124,2.03124,2.0303,2.0303,45000000.0
2006-05-24 16:59:00,2.03005,2.03005,2.02901,2.02934,39000000.0
2006-05-24 17:00:00,2.0297,2.02992,2.02947,2.02979,47000000.0
2006-05-24 17:01:00,2.03049,2.03107,2.03046,2.03046,26000000.0
2006-05-24 17:02:00,2.03071,2.03179,2.03071,2.03179,33000000.0
2006-05-24 17:03:00,2.03217,2.0325,2.032,2.03229,33000000.0
2006-05-24 17:04:00,2.03186,2.03186,2.03156,2.03156,37000000.0
2006-05-24 17:05:00,2.03113,2.03181,2.03113,2.0317,35000000.0
2006-05-24 17:06:00,2.03147,2.03158,2.03117,2.03155,46000000.0
2006-05-24 17:07:00,2.03133,2.03154,2.03087,2.03087,33000000.0
2006-05-24 17:08:00,2.02986,2.03061,2.02978,2.03037,45000000.0
2006-05-24 17:09:00,2.03101,2.03135,2.03088,2.0311,47000000.0
2006-05-24 17:10:00,2.0314,2.03182,2.03137,2.03137,6000000.0
2006-05-24 17:11:00,2.03035,2.0306,2.03006,2.03018,44000000.0
2006-05-24 17:12:00,2.02997,2.03025,2.02997,2.03003,23000000.0
2006-05-24 17:13:00,2.03123,2.03126,2.03081,2.03126,35000000.0
2006-05-24 17:14:00,2.03189,2.03238,2.03189,2.03238,27000000.0
2006-05-24 17:15:00,2.03281,2.03304,2.03271,2.03304,26000000.0
2006-05-24 17:16:00,2.03269,2.03319,2.03269,2.03288,27000000.0
2006-05-24 17:17:00,2.03229,2.03234,2.03161,2.03161,38000000.0
2006-05-24 17:18:00,2.03085,2.03085,2.0301,2.03028,29000000.0
2006-05-24 17:19:00,2.02967,2.02969,2.0289,2.0289,19000000.0
2006-05-24 17:20:00,2.02934,2.0302,2.02934,2.0302,29000000.0
2006-05-24 17:21:00,2.03032,2.03049,2.03026,2.03045,26000000.0
2006-05-24 17:22:00,2.0309,2.03126,2.0309,2.03126,30000000.0
2006-05-24 17:23:00,2.03137,2.03158,2.02994,2.02994,32000000.0
2006-05-24 17:24:00,2.03042,2.03054,2.03002,2.03002,23000000.0
2006-05-24 17:25:00,2.02973,2.03014,2.02973,2.03004,20000000.0
2006-05-24 17:26:00,2.03016,2.03095,2.03016,2.03095,18000000.0
2006-05-24 17:27:00,2.03096,2.03096,2.02981,2.02985,44000000.0
2006-05-24 17:28:00,2.02959,2.02973,2.02932,2.02933,39000000.0
2006-05-24 17:29:00,2.02933,2.02937,2.02913,2.02937,36000000.0
2006-05-24 17:30:00,2.02919,2.0296,2.02845,2.02845,61000000.0
2006-05-24 17:31:00,2.02836,2.02938,2.02836,2.02938,62000000.0
2006-05-24 17:32:00,2.0294,2.0294,2.02885,2.02885,54000000.0
2006-05-24 17:33:00,2.02898,2.02953,2.02898,2.02953,64000000.0
2006-05-24 17:34:00,2.02948,2.0298,2.02939,2.02959,60000000.0
2006-05-24 17:35:00,2.02938,2.02972,2.02937,2.02972,43000000.0
2006-05-24 17:36:00,2.02988,2.02997,2.02988,2.02997,58000000.0
2006-05-24 17:37:00,2.03011,2.03039,2.03007,2.03039,47000000.0
2006-05-24 17:38:00,2.03067,2.0307,2.03043,2.03048,44000000.0
2006-05-24 17:39:00,2.03094,2.03131,2.03094,2.03108,41000000.0
2006-05-24 17:40:00,2.03081,2.03143,2.03062,2.03062,59000000.0
2006-05-24 17:41:00,2.03018,2.03058,2.03018,2.03043,50000000.0
2006-05-24 17:42:00,2.03012,2.03012,2.02976,2.02977,37000000.0
2006-05-24 17:43:00,2.02921,2.02921,2.02838,2.02877,33000000.0
2006-05-24 17:44:00,2.02819,2.02819,2.02752,2.02766,46000000.0
2006-05-24 17:45:00,2.02705,2.02705,2.02664,2.02678,49000000.0
2006-05-24 17:46:00,2.02733,2.02824,2.02733,2.02804,56000000.0
2006-05-24 17:47:00,2.02809,2.02809,2.0275,2.02752,65000000.0
2006-05-24 17:48:00,2.02741,2.02741,2.02721,2.02723,61000000.0
2006-05-24 17:49:00,2.02719,2.02732,2.0269,2.02722,72000000.0
2006-05-24 17:50:00,2.02749,2.02789,2.02749,2.02762,53000000.0
2006-05-24 17:51:00,2.02785,2.02817,2.0278,2.02793,54000000.0
2006-05-24 17:52:00,2.02783,2.02783,2.02749,2.02749,51000000.0
2006-05-24 17:53:00,2.02707,2.02726,2.02685,2.02685,42000000.0
2006-05-24 17:54:00,2.02552,2.0256,2.02458,2.02458,32000000.0
2006-05-24 17:55:00,2.02321,2.02348,2.02321,2.02348,32000000.0
2006-05-24 17:56:00,2.02327,2.02327,2.02184,2.02184,47000000.0
2006-05-24 17:57:00,2.02243,2.02243,2.02084,2.02084,34000000.0
2006-05-24 17:58:00,2.02042,2.02135,2.02042,2.02135,44000000.0
2006-05-24 17:59:00,2.02169,2.02169,2.0213,2.0213,39000000.0
2006-05-24 18:00:00,2.02116,2.02185,2.02116,2.02166,32000000.0
2006-05-24 18:01:00,2.02207,2.02237,2.02155,2.02237,52000000.0
2006-05-24 18:02:00,2.02209,2.02209,2.02193,2.02201,30000000.0
2006-05-24 18:03:00,2.02226,2.02256,2.02223,2.02256,38000000.0
2006-05-24 18:04:00,2.02239,2.02239,2.02189,2.02211,38000000.0
2006-05-24 18:05:00,2.02203,2.02311,2.02203,2.02291,36000000.0
2006-05-24 18:06:00,2.02322,2.02322,2.02243,2.02243,32000000.0
2006-05-24 18:07:00,2.02229,2.02232,2.02203,2.02232,38000000.0
2006-05-24 18:08:00,2.02236,2.02239,2.0223,2.02233,56000000.0
2006-05-24 18:09:00,2.02239,2.0225,2.02235,2.0225,34000000.0
2006-05-24 18:10:00,2.02243,2.02243,2.02196,2.02216,26000000.0
2006-05-24 18:11:00,2.02242,2.02242,2.0215,2.02204,34000000.0
2006-05-24 18:12:00,2.02214,2.02214,2.02152,2.02152,24000000.0
2006-05-24 18:13:00,2.0214,2.0214,2.02028,2.02028,30000000.0
2006-05-24 18:14:00,2.01956,2.01956,2.01821,2.01821,22000000.0
2006-05-24 18:15:00,2.01789,2.01828,2.01772,2.01828,21000000.0
2006-05-24 18:16:00,2.01863,2.01875,2.01826,2.01829,66000000.0
2006-05-24 18:17:00,2.01835,2.01898,2.01828,2.01898,60000000.0
2006-05-24 18:18:00,2.01879,2.01879,2.01849,2.01857,33000000.0
2006-05-24 18:19:00,2.01806,2.01806,2.01762,2.01794,46000000.0
2006-05-24 18:20:00,2.01862,2.01925,2.01839,2.01899,61000000.0
2006-05-24 18:21:00,2.01903,2.01993,2.01903,2.01993,37000000.0
2006-05-24 18:22:00,2.0206,2.02062,2.02047,2.02055,49000000.0
2006-05-24 18:23:00,2.0207,2.02125,2.0207,2.02122,34000000.0
2006-05-24 18:24:00,2.02036,2.02061,2.01922,2.01952,47000000.0
2006-05-24 18:25:00,2.01917,2.01957,2.01916,2.01957,31000000.0
2006-05-24 18:26:00,2.01976,2.01982,2.0189,2.0189,43000000.0
2006-05-24 18:27:00,2.01869,2.01869,2.01796,2.01796,35000000.0
2006-05-24 18:28:00,2.0179,2.01831,2.0179,2.01815,18000000.0
2006-05-24 18:29:00,2.01722,2.01722,2.01627,2.01647,24000000.0
2006-05-24 18:30:00,2.01621,2.01694,2.01578,2.01694,32000000.0
2006-05-24 18:31:00,2.0156,2.0156,2.01338,2.01391,46000000.0
2006-05-24 18:32:00,2.01342,2.01465,2.01342,2.01406,55000000.0
2006-05-24 18:33:00,2.01381,2.01384,2.01343,2.01349,29000000.0
2006-05-24 18:34:00,2.01184,2.01184,2.01144,2.0118,32000000.0
2006-05-24 18:35:00,2.0121,2.01249,2.01208,2.0124,47000000.0
2006-05-24 18:36:00,2.0119,2.0119,2.0113,2.0119,65000000.0
2006-05-24 18:37:00,2.01177,2.01211,2.01177,2.0119,63000000.0
2006-05-24 18:38:00,2.01209,2.01274,2.01209,2.01259,61000000.0
2006-05-24 18:39:00,2.01298,2.01399,2.01298,2.01396,37000000.0
2006-05-24 18:40:00,2.01403,2.01405,2.0138,2.01403,52000000.0
2006-05-24 18:41:00,2.01396,2.01396,2.01337,2.01366,68000000.0
2006-05-24 18:42:00,2.01401,2.0144,2.01401,2.0144,40000000.0
2006-05-24 18:43:00,2.01463,2.0151,2.01463,2.0151,39000000.0
2006-05-24 18:44:00,2.01516,2.01635,2.01516,2.01616,33000000.0
2006-05-24 18:45:00,2.01635,2.01709,2.01635,2.01667,57000000.0
2006-05-24 18:46:00,2.01662,2.01681,2.01611,2.01614,61000000.0
2006-05-24 18:47:00,2.01614,2.01647,2.01614,2.01633,41000000.0
2006-05-24 18:48:00,2.0164,2.01665,2.0164,2.01665,26000000.0
2006-05-24 18:49:00,2.01668,2.01705,2.01668,2.01702,31000000.0
2006-05-24 18:50:00,2.01705,2.01705,2.01682,2.01687,37000000.0
2006-05-24 18:51:00,2.01672,2.0168,2.01608,2.01608,17000000.0
2006-05-24 18:52:00,2.01537,2.01586,2.01537,2.01586,33000000.0
2006-05-24 18:53:00,2.0161,2.01699,2.0161,2.01699,31000000.0
2006-05-24 18:54:00,2.01691,2.01739,2.01691,2.01714,11000000.0
2006-05-24 18:55:00,2.01693,2.017,2.01671,2.01671,22000000.0
2006-05-24 18:57:00,2.01668,2.01671,2.01635,2.01635,15000000.0
2006-05-24 18:58:00,2.01627,2.01627,2.01623,2.01623,19000000.0
2006-05-24 18:59:00,2.01631,2.01699,2.01631,2.01699,26000000.0
2006-05-24 19:00:00,2.01714,2.01714,2.01696,2.01697,12000000.0
2006-05-24 19:01:00,2.01687,2.01687,2.01654,2.01654,18000000.0
2006-05-24 19:02:00,2.01659,2.01659,2.0163,2.01632,23000000.0
2006-05-24 19:03:00,2.01621,2.01626,2.01614,2.01619,21000000.0
2006-05-24 19:04:00,2.01607,2.01616,2.01598,2.01598,55000000.0
2006-05-24 19:05:00,2.01596,2.01596,2.01588,2.01595,42000000.0
2006-05-24 19:06:00,2.01586,2.01601,2.01575,2.01596,63000000.0
2006-05-24 19:07:00,2.01603,2.01614,2.01598,2.01612,39000000.0
2006-05-24 19:08:00,2.01611,2.01611,2.01605,2.01607,32000000.0
2006-05-24 19:09:00,2.01574,2.01615,2.01566,2.01602,56000000.0
2006-05-24 19:10:00,2.01599,2.01607,2.01584,2.01606,27000000.0
2006-05-24 19:11:00,2.01568,2.01586,2.01453,2.01453,36000000.0
2006-05-24 19:12:00,2.01431,2.01438,2.0143,2.0143,25000000.0
2006-05-24 19:13:00,2.01435,2.01465,2.01435,2.01465,23000000.0
2006-05-24 19:14:00,2.01425,2.01428,2.01302,2.01302,37000000.0
2006-05-24 19:15:00,2.01296,2.01333,2.01277,2.01277,17000000.0
2006-05-24 19:16:00,2.01304,2.01335,2.01304,2.01335,23000000.0
2006-05-24 19:17:00,2.01344,2.01349,2.01322,2.01334,17000000.0
2006-05-24 19:18:00,2.01329,2.01329,2.01308,2.01315,30000000.0
2006-05-24 19:19:00,2.01358,2.01446,2.01358,2.01446,36000000.0
2006-05-24 19:20:00,2.01428,2.01428,2.01332,2.01332,23000000.0
2006-05-24 19:21:00,2.01293,2.01293,2.01132,2.01206,21000000.0
2006-05-24 19:22:00,2.01199,2.01199,2.01123,2.01123,25000000.0
2006-05-24 19:23:00,2.01088,2.01118,2.01088,2.01118,12000000.0
2006-05-24 19:24:00,2.0116,2.01225,2.01144,2.01225,39000000.0
2006-05-24 19:25:00,2.01279,2.0128,2.01235,2.01252,49000000.0
2006-05-24 19:26:00,2.01241,2.01241,2.01212,2.01226,48000000.0
2006-05-24 19:27:00,2.01241,2.01301,2.01241,2.01301,51000000.0
2006-05-24 19:28:00,2.01274,2.01283,2.01257,2.01283,40000000.0
2006-05-24 19:29:00,2.01287,2.01294,2.01269,2.01279,28000000.0
2006-05-24 19:30:00,2.01314,2.01325,2.01293,2.01296,32000000.0
2006-05-24 19:31:00,2.01284,2.01342,2.01284,2.01342,28000000.0
2006-05-24 19:32:00,2.01368,2.01438,2.01368,2.01438,31000000.0
2006-05-24 19:33:00,2.01494,2.01524,2.01486,2.01501,14000000.0
2006-05-24 19:34:00,2.01473,2.01511,2.01429,2.0143,49000000.0
2006-05-24 19:35:00,2.01441,2.01547,2.01441,2.01547,28000000.0
2006-05-24 19:36:00,2.01596,2.01596,2.0141,2.0141,16000000.0
2006-05-24 19:37:00,2.0141,2.01447,2.01345,2.01447,26000000.0
2006-05-24 19:38:00,2.01424,2.01424,2.01402,2.01409,8000000.0
2006-05-24 19:39:00,2.01384,2.01384,2.01338,2.0135,13000000.0
2006-05-24 19:40:00,2.01342,2.01405,2.01342,2.01398,16000000.0
2006-05-24 19:41:00,2.01424,2.01472,2.0142,2.01472,17000000.0
2006-05-24 19:42:00,2.01419,2.01443,2.01261,2.01261,19000000.0
2006-05-24 19:43:00,2.01077,2.01328,2.01077,2.01328,21000000.0
2006-05-24 19:44:00,2.01321,2.01321,2.01256,2.01274,21000000.0
2006-05-24 19:45:00,2.01273,2.01282,2.01249,2.01251,33000000.0
2006-05-24 19:46:00,2.01157,2.01157,2.01086,2.01086,18000000.0
2006-05-24 19:47:00,2.01142,2.01142,2.01133,2.01133,22000000.0
2006-05-24 19:48:00,2.01118,2.01118,2.01105,2.01111,18000000.0
2006-05-24 19:49:00,2.011,2.01126,2.0109,2.0109,27000000.0
2006-05-24 19:50:00,2.01113,2.01113,2.01061,2.01094,23000000.0
2006-05-24 19:51:00,2.01102,2.01157,2.00942,2.01157,7000000.0
2006-05-24 19:52:00,2.01217,2.01259,2.01217,2.01259,15000000.0
2006-05-24 19:53:00,2.0125,2.0125,2.01181,2.01181,21000000.0
2006-05-24 19:54:00,2.01174,2.01174,2.01157,2.01157,9000000.0
2006-05-24 19:55:00,2.01138,2.01199,2.01131,2.01199,30000000.0
2006-05-24 19:56:00,2.01212,2.01229,2.012,2.01213,20000000.0
2006-05-24 19:57:00,2.01196,2.01196,2.01175,2.01192,12000000.0
2006-05-24 19:58:00,2.01176,2.01196,2.01176,2.01194,13000000.0
2006-05-24 19:59:00,2.01213,2.01251,2.01206,2.01206,31000000.0
2006-05-24 20:00:00,2.01226,2.01255,2.01187,2.01208,23000000.0
2006-05-24 20:01:00,2.01207,2.01235,2.01198,2.01217,13000000.0
2006-05-24 20:02:00,2.0121,2.01212,2.0118,2.01195,20000000.0
2006-05-24 20:03:00,2.01178,2.01217,2.01178,2.01217,18000000.0
2006-05-24 20:04:00,2.01214,2.01214,2.01136,2.01136,27000000.0
2006-05-24 20:05:00,2.01138,2.01188,2.01138,2.01188,23000000.0
2006-05-24 20:06:00,2.01191,2.01191,2.0117,2.01171,13000000.0
2006-05-24 20:07:00,2.01169,2.01185,2.0116,2.01161,29000000.0
2006-05-24 20:08:00,2.01163,2.0119,2.0115,2.0115,15000000.0
2006-05-24 20:09:00,2.01118,2.01146,2.01118,2.01146,17000000.0
2006-05-24 20:10:00,2.01139,2.01139,2.01106,2.01128,8000000.0
2006-05-24 20:11:00,2.01123,2.01151,2.01115,2.01151,10000000.0
2006-05-24 20:12:00,2.0116,2.01203,2.0116,2.01203,15000000.0
2006-05-24 20:13:00,2.01203,2.01227,2.01177,2.01227,17000000.0
2006-05-24 20:14:00,2.01213,2.01241,2.01212,2.01237,15000000.0
2006-05-24 20:15:00,2.01235,2.0124,2.01229,2.01231,10000000.0
2006-05-24 20:16:00,2.01232,2.01247,2.0123,2.01247,22000000.0
2006-05-24 20:17:00,2.01259,2.01291,2.01238,2.01272,7000000.0
2006-05-24 20:18:00,2.01282,2.01282,2.01247,2.01247,24000000.0
2006-05-24 20:19:00,2.01271,2.01353,2.01271,2.01344,9000000.0
2006-05-24 20:20:00,2.01334,2.01336,2.01239,2.01239,14000000.0
2006-05-24 20:21:00,2.0123,2.01291,2.0121,2.01291,7000000.0
2006-05-24 20:22:00,2.01327,2.01356,2.01327,2.01356,12000000.0
2006-05-24 20:23:00,2.01375,2.01395,2.01371,2.01395,8000000.0
2006-05-24 20:24:00,2.01383,2.01421,2.01356,2.01356,15000000.0
2006-05-24 20:25:00,2.01354,2.0139,2.01354,2.0138,16000000.0
2006-05-24 20:26:00,2.01388,2.01408,2.01381,2.0139,22000000.0
2006-05-24 20:27:00,2.01366,2.01366,2.01333,2.01354,11000000.0
2006-05-24 20:28:00,2.01367,2.01402,2.01367,2.01402,7000000.0
2006-05-24 20:29:00,2.01401,2.01401,2.0138,2.01381,20000000.0
2006-05-24 20:30:00,2.01368,2.01374,2.01342,2.01344,27000000.0
2006-05-24 20:31:00,2.01364,2.01364,2.01348,2.01348,8000000.0
2006-05-24 20:32:00,2.01338,2.01348,2.01327,2.01334,20000000.0
2006-05-24 20:33:00,2.01349,2.01349,2.01326,2.01349,14000000.0
2006-05-24 20:34:00,2.01365,2.01379,2.01361,2.01361,28000000.0
2006-05-24 20:35:00,2.01329,2.01346,2.01327,2.01334,23000000.0
2006-05-24 20:36:00,2.01331,2.01331,2.01315,2.01321,11000000.0
2006-05-24 20:37:00,2.01335,2.01377,2.01335,2.01377,7000000.0
2006-05-24 20:38:00,2.01395,2.01452,2.01395,2.01452,10000000.0
2006-05-24 20:39:00,2.01443,2.01444,2.01422,2.01422,9000000.0
2006-05-24 20:40:00,2.01426,2.01446,2.01421,2.01438,8000000.0
2006-05-24 20:41:00,2.01464,2.01507,2.01464,2.01482,8000000.0
2006-05-24 20:42:00,2.01498,2.01501,2.01486,2.01488,15000000.0
2006-05-24 20:43:00,2.01473,2.01473,2.01452,2.01452,12000000.0
2006-05-24 20:44:00,2.01469,2.01555,2.01469,2.01555,7000000.0
2006-05-24 20:45:00,2.01583,2.01636,2.01583,2.01636,12000000.0
2006-05-24 20:47:00,2.01657,2.017,2.01657,2.017,11000000.0
2006-05-24 20:48:00,2.01688,2.01688,2.01658,2.01677,11000000.0
2006-05-24 20:49:00,2.01694,2.01727,2.01635,2.01635,18000000.0
2006-05-24 20:50:00,2.01643,2.01643,2.01629,2.01631,7000000.0
2006-05-24 20:51:00,2.01635,2.01649,2.01632,2.01647,18000000.0
2006-05-24 20:52:00,2.017,2.01772,2.017,2.01772,15000000.0
2006-05-24 20:53:00,2.01764,2.01764,2.01732,2.01736,8000000.0
2006-05-24 20:54:00,2.01711,2.01724,2.01711,2.01717,10000000.0
2006-05-24 20:55:00,2.01704,2.01727,2.01704,2.0171,5000000.0
2006-05-24 20:56:00,2.01716,2.01748,2.01716,2.01725,8000000.0
2006-05-24 20:57:00,2.01757,2.01791,2.01757,2.01788,18000000.0
2006-05-24 20:58:00,2.01786,2.01796,2.01776,2.01796,14000000.0
2006-05-24 20:59:00,2.0179,2.0179,2.01777,2.01777,8000000.0
2006-05-24 21:00:00,2.01743,2.01743,2.01709,2.01709,7000000.0
2006-05-24 21:01:00,2.01708,2.01708,2.01697,2.01697,16000000.0
2006-05-24 21:02:00,2.01667,2.01682,2.0166,2.01668,8000000.0
2006-05-24 21:03:00,2.01643,2.01643,2.01625,2.01641,13000000.0
2006-05-24 21:04:00,2.01643,2.01653,2.01636,2.01653,8000000.0
2006-05-24 21:05:00,2.01642,2.01642,2.01626,2.01628,11000000.0
2006-05-24 21:06:00,2.01618,2.01629,2.01618,2.01629,8000000.0
2006-05-24 21:07:00,2.01618,2.0163,2.01616,2.0163,7000000.0
2006-05-24 21:08:00,2.01644,2.01659,2.01644,2.01658,11000000.0
2006-05-24 21:10:00,2.01658,2.01658,2.0164,2.01652,10000000.0
2006-05-24 21:11:00,2.01636,2.01647,2.01636,2.01644,8000000.0
2006-05-24 21:12:00,2.01697,2.01761,2.01513,2.01513,10000000.0
2006-05-24 21:13:00,2.01661,2.0169,2.01661,2.01685,8000000.0
2006-05-24 21:14:00,2.01667,2.01676,2.01654,2.01676,7000000.0
2006-05-24 21:15:00,2.01677,2.01681,2.01674,2.01676,11000000.0
2006-05-24 21:16:00,2.0168,2.0168,2.0167,2.0167,9000000.0
2006-05-24 21:17:00,2.0167,2.0167,2.01639,2.01639,7000000.0
2006-05-24 21:18:00,2.01626,2.01639,2.01626,2.01631,7000000.0
2006-05-24 21:19:00,2.01628,2.01643,2.01625,2.0164,8000000.0
2006-05-24 21:20:00,2.01655,2.01659,2.01638,2.01638,12000000.0
2006-05-24 21:21:00,2.01622,2.01636,2.01611,2.01636,8000000.0
2006-05-24 21:22:00,2.01637,2.01641,2.01637,2.01637,7000000.0
2006-05-24 21:23:00,2.01634,2.01645,2.01628,2.01644,10000000.0
2006-05-24 21:24:00,2.01638,2.01642,2.01625,2.01639,11000000.0
2006-05-24 21:26:00,2.0165,2.01656,2.01638,2.01638,5000000.0
2006-05-24 21:27:00,2.01636,2.01636,2.01626,2.01631,6000000.0
2006-05-24 21:28:00,2.01626,2.01626,2.01611,2.01615,20000000.0
2006-05-24 21:29:00,2.01624,2.01624,2.01604,2.0162,8000000.0
2006-05-24 21:30:00,2.01616,2.0162,2.01608,2.01608,9000000.0
2006-05-24 21:31:00,2.01596,2.01596,2.01581,2.01583,4000000.0
2006-05-24 21:32:00,2.01591,2.01591,2.01571,2.01576,7000000.0
2006-05-24 21:34:00,2.01583,2.01592,2.01583,2.01589,10000000.0
2006-05-24 21:37:00,2.01591,2.01592,2.01581,2.01589,11000000.0
2006-05-24 21:38:00,2.01596,2.01617,2.01582,2.01589,26000000.0
2006-05-24 21:39:00,2.01591,2.01595,2.0158,2.01588,18000000.0
2006-05-24 21:40:00,2.01573,2.01584,2.01569,2.01578,12000000.0
2006-05-24 21:41:00,2.01589,2.0161,2.01573,2.01607,7000000.0
2006-05-24 21:42:00,2.01604,2.01609,2.016,2.01607,7000000.0
2006-05-24 21:43:00,2.01621,2.01622,2.01608,2.01621,11000000.0
2006-05-24 21:44:00,2.0164,2.01649,2.01628,2.01649,18000000.0
2006-05-24 21:45:00,2.01651,2.01684,2.01651,2.01684,7000000.0
2006-05-24 21:46:00,2.01707,2.01761,2.01707,2.01746,8000000.0
2006-05-24 21:47:00,2.01743,2.01783,2.01724,2.01765,10000000.0
2006-05-24 21:48:00,2.01732,2.01732,2.01704,2.01731,7000000.0
2006-05-24 21:49:00,2.01744,2.01755,2.01742,2.01755,8000000.0
2006-05-24 21:50:00,2.01753,2.01753,2.01734,2.01734,10000000.0
2006-05-24 21:51:00,2.01719,2.01719,2.01703,2.01708,7000000.0
2006-05-24 21:52:00,2.01697,2.01703,2.01687,2.01703,7000000.0
2006-05-24 21:53:00,2.0169,2.01694,2.01663,2.01663,8000000.0
2006-05-24 21:54:00,2.01674,2.01675,2.01669,2.01675,9000000.0
2006-05-24 21:55:00,2.0167,2.0167,2.01649,2.01652,11000000.0
2006-05-24 21:56:00,2.01654,2.01667,2.01654,2.01667,6000000.0
2006-05-24 21:57:00,2.01656,2.01673,2.01655,2.01671,13000000.0
2006-05-24 21:58:00,2.01659,2.01665,2.01649,2.01665,6000000.0
2006-05-24 22:00:00,2.0166,2.01663,2.01649,2.01649,12000000.0
2006-05-24 22:01:00,2.01649,2.01649,2.01616,2.01616,6000000.0
2006-05-24 22:02:00,2.01592,2.01597,2.0159,2.0159,11000000.0
2006-05-24 22:03:00,2.01592,2.01605,2.01591,2.01591,9000000.0
2006-05-24 22:04:00,2.0159,2.01593,2.01567,2.01567,11000000.0
2006-05-24 22:05:00,2.01575,2.01589,2.01568,2.01589,5000000.0
2006-05-24 22:06:00,2.01578,2.01584,2.0157,2.01581,8000000.0
2006-05-24 22:08:00,2.01554,2.01554,2.01528,2.01546,6000000.0
2006-05-24 22:09:00,2.01534,2.01566,2.01534,2.01566,13000000.0
2006-05-24 22:10:00,2.01561,2.01561,2.01538,2.01538,9000000.0
2006-05-24 22:11:00,2.01558,2.01558,2.0154,2.01557,8000000.0
2006-05-24 22:12:00,2.01545,2.01548,2.01538,2.01544,15000000.0
2006-05-24 22:13:00,2.01548,2.01548,2.01532,2.01532,10000000.0
2006-05-24 22:14:00,2.01507,2.01507,2.01493,2.01497,13000000.0
2006-05-24 22:15:00,2.01503,2.01529,2.01503,2.0152,7000000.0
2006-05-24 22:16:00,2.01492,2.01501,2.01485,2.01501,8000000.0
2006-05-24 22:17:00,2.01498,2.0151,2.01498,2.01505,16000000.0
2006-05-24 22:18:00,2.01508,2.0151,2.01494,2.0151,5000000.0
2006-05-24 22:19:00,2.01514,2.01514,2.01498,2.01509,6000000.0
2006-05-24 22:21:00,2.01485,2.01485,2.01468,2.01468,11000000.0
2006-05-24 22:22:00,2.01456,2.01456,2.01441,2.01455,8000000.0
2006-05-24 22:23:00,2.01448,2.01469,2.01448,2.01464,15000000.0
2006-05-24 22:24:00,2.0146,2.01475,2.0145,2.0145,10000000.0
2006-05-24 22:25:00,2.01437,2.01437,2.01411,2.01411,5000000.0
2006-05-24 22:26:00,2.01415,2.01429,2.01407,2.01423,10000000.0
2006-05-24 22:27:00,2.014,2.01402,2.01396,2.01397,10000000.0
2006-05-24 22:28:00,2.01399,2.01425,2.01399,2.01424,8000000.0
2006-05-24 22:29:00,2.01427,2.01445,2.01427,2.01444,7000000.0
2006-05-24 22:30:00,2.01465,2.01475,2.01463,2.01475,5000000.0
2006-05-24 22:31:00,2.01484,2.01495,2.01476,2.01476,7000000.0
2006-05-24 22:32:00,2.01467,2.01467,2.01422,2.0143,7000000.0
2006-05-24 22:33:00,2.01397,2.01397,2.01363,2.01363,6000000.0
2006-05-24 22:34:00,2.01368,2.01372,2.01341,2.01368,47000000.0
2006-05-24 22:35:00,2.01377,2.01377,2.01354,2.01368,8000000.0
2006-05-24 22:36:00,2.01378,2.01398,2.01378,2.01389,7000000.0
2006-05-24 22:37:00,2.01372,2.01372,2.0135,2.01363,28000000.0
2006-05-24 22:38:00,2.01352,2.01366,2.01348,2.0135,10000000.0
2006-05-24 22:39:00,2.01324,2.01325,2.01315,2.01316,11000000.0
2006-05-24 22:40:00,2.01315,2.01317,2.01311,2.01314,9000000.0
2006-05-24 22:42:00,2.01318,2.0134,2.01318,2.01329,9000000.0
2006-05-24 22:43:00,2.01332,2.01352,2.01332,2.01352,11000000.0
2006-05-24 22:44:00,2.01363,2.01366,2.01352,2.01352,8000000.0
2006-05-24 22:45:00,2.01341,2.01341,2.01329,2.01337,12000000.0
2006-05-24 22:46:00,2.0134,2.01353,2.01324,2.01331,9000000.0
2006-05-24 22:47:00,2.01325,2.0133,2.01322,2.01322,16000000.0
2006-05-24 22:48:00,2.01313,2.01319,2.01301,2.01301,11000000.0
2006-05-24 22:49:00,2.01295,2.01296,2.01288,2.01288,12000000.0
2006-05-24 22:50:00,2.01281,2.01286,2.01279,2.01284,16000000.0
2006-05-24 22:51:00,2.01305,2.01317,2.013,2.0131,7000000.0
2006-05-24 22:52:00,2.01321,2.01328,2.01315,2.01324,5000000.0
2006-05-24 22:53:00,2.01322,2.01339,2.01322,2.01337,8000000.0
2006-05-24 22:54:00,2.01348,2.01348,2.01335,2.01345,7000000.0
2006-05-24 22:55:00,2.01343,2.01343,2.01321,2.01321,8000000.0
2006-05-24 22:56:00,2.01319,2.01319,2.01304,2.01307,8000000.0
2006-05-24 22:57:00,2.01307,2.01314,2.01286,2.01297,10000000.0
2006-05-24 22:58:00,2.0131,2.01317,2.01303,2.01314,7000000.0
2006-05-24 22:59:00,2.01315,2.01315,2.01307,2.01307,9000000.0
2006-05-24 23:30:00,2.01322,2.0136,2.01322,2.0136,7000000.0
2006-05-24 23:31:00,2.0134,2.01357,2.0134,2.01357,14000000.0
2006-05-24 23:32:00,2.01373,2.01389,2.01368,2.01368,9000000.0
2006-05-24 23:34:00,2.01376,2.0138,2.01351,2.01351,6000000.0
2006-05-24 23:35:00,2.01339,2.01344,2.01335,2.01342,12000000.0
2006-05-24 23:36:00,2.01362,2.01362,2.01339,2.01354,9000000.0
2006-05-24 23:38:00,2.0135,2.01364,2.01347,2.01364,8000000.0
2006-05-24 23:40:00,2.01362,2.01382,2.01338,2.01338,21000000.0
2006-05-24 23:41:00,2.01377,2.0138,2.01357,2.0138,7000000.0
2006-05-24 23:42:00,2.01368,2.01375,2.01368,2.01373,19000000.0
2006-05-24 23:43:00,2.01378,2.01379,2.0137,2.01378,7000000.0
2006-05-24 23:44:00,2.0137,2.01381,2.01363,2.01363,8000000.0
2006-05-24 23:45:00,2.01363,2.01374,2.01362,2.01369,7000000.0
2006-05-24 23:47:00,2.01369,2.01379,2.01365,2.01366,7000000.0
2006-05-24 23:48:00,2.01367,2.01381,2.01364,2.01381,8000000.0
2006-05-24 23:50:00,2.01365,2.01378,2.0136,2.0136,8000000.0
2006-05-24 23:51:00,2.01369,2.01374,2.01357,2.01357,7000000.0
2006-05-24 23:52:00,2.01351,2.01355,2.01351,2.01351,7000000.0
2006-05-24 23:53:00,2.01345,2.01382,2.01345,2.01366,10000000.0
2006-05-24 23:54:00,2.01331,2.01373,2.01312,2.01312,7000000.0
2006-05-24 23:55:00,2.01308,2.01318,2.01307,2.01318,9000000.0
2006-05-24 23:56:00,2.01307,2.01335,2.01305,2.01323,12000000.0
2006-05-24 23:57:00,2.01339,2.01349,2.01339,2.01349,6000000.0
2006-05-24 23:58:00,2.01331,2.01332,2.01307,2.01307,8000000.0
2006-05-24 23:59:00,2.01304,2.01334,2.01304,2.01334,6000000.0
2006-05-25 00:00:00,2.01346,2.0136,2.0133,2.01341,7000000.0
2006-05-25 00:01:00,2.01346,2.01352,2.01335,2.01346,8000000.0
2006-05-25 00:02:00,2.01332,2.01332,2.0131,2.0131,9000000.0
2006-05-25 00:03:00,2.0136,2.01372,2.0136,2.01372,5000000.0
2006-05-25 00:04:00,2.01334,2.01334,2.01312,2.01312,10000000.0
2006-05-25 00:07:00,2.01336,2.01338,2.01292,2.01306,9000000.0
2006-05-25 00:09:00,2.01285,2.01318,2.01285,2.01318,9000000.0
2006-05-25 00:13:00,2.01322,2.01323,2.01297,2.01297,8000000.0
2006-05-25 00:14:00,2.01286,2.01301,2.01286,2.01291,7000000.0
2006-05-25 00:15:00,2.01296,2.01308,2.01272,2.01298,10000000.0
2006-05-25 00:16:00,2.01282,2.01291,2.01282,2.01291,9000000.0
2006-05-25 00:17:00,2.01297,2.01315,2.01297,2.01315,7000000.0
2006-05-25 00:18:00,2.01304,2.01313,2.01303,2.01311,8000000.0
2006-05-25 00:19:00,2.01337,2.0135,2.0133,2.01331,11000000.0
2006-05-25 00:21:00,2.01323,2.01349,2.01307,2.01349,8000000.0
2006-05-25 00:22:00,2.01347,2.01362,2.01347,2.01359,6000000.0
2006-05-25 00:23:00,2.01364,2.01386,2.01361,2.01386,7000000.0
2006-05-25 00:26:00,2.0139,2.01396,2.01364,2.01396,7000000.0
2006-05-25 00:28:00,2.01383,2.0141,2.01383,2.01383,8000000.0
2006-05-25 00:29:00,2.01404,2.01419,2.01402,2.01418,6000000.0
2006-05-25 00:30:00,2.01409,2.01412,2.01393,2.01401,7000000.0
2006-05-25 00:31:00,2.01412,2.01433,2.01412,2.01433,7000000.0
2006-05-25 00:32:00,2.0144,2.01452,2.01428,2.01452,7000000.0
2006-05-25 00:33:00,2.01452,2.01452,2.01432,2.01438,7000000.0
2006-05-25 00:34:00,2.01431,2.01434,2.01417,2.01417,7000000.0
2006-05-25 00:35:00,2.01413,2.01447,2.01413,2.01447,6000000.0
2006-05-25 00:38:00,2.01451,2.01453,2.01442,2.01444,7000000.0
2006-05-25 00:39:00,2.01448,2.01448,2.01432,2.01432,10000000.0
2006-05-25 00:40:00,2.01422,2.01448,2.01422,2.01443,7000000.0
2006-05-25 00:41:00,2.01444,2.01454,2.01441,2.01454,6000000.0
2006-05-25 00:44:00,2.01467,2.01475,2.01416,2.01458,11000000.0
2006-05-25 00:45:00,2.01452,2.01487,2.01452,2.01487,7000000.0
2006-05-25 00:46:00,2.01507,2.0153,2.01506,2.0153,10000000.0
2006-05-25 00:47:00,2.01538,2.01548,2.01536,2.01538,7000000.0
2006-05-25 00:48:00,2.01532,2.01532,2.01516,2.01526,8000000.0
2006-05-25 00:49:00,2.01522,2.01534,2.01509,2.01534,5000000.0
2006-05-25 00:50:00,2.01541,2.01562,2.01518,2.01518,10000000.0
2006-05-25 00:51:00,2.01501,2.01501,2.01465,2.01465,5000000.0
2006-05-25 00:52:00,2.01445,2.01445,2.01406,2.01406,7000000.0
2006-05-25 00:53:00,2.01421,2.01449,2.01419,2.01449,11000000.0
2006-05-25 00:54:00,2.01469,2.015,2.01469,2.015,10000000.0
2006-05-25 00:57:00,2.01515,2.01515,2.0149,2.01511,8000000.0
2006-05-25 00:59:00,2.01513,2.01526,2.01505,2.01526,7000000.0
2006-05-25 01:00:00,2.01543,2.01586,2.01543,2.01586,19000000.0
2006-05-25 01:01:00,2.01577,2.01577,2.01536,2.01536,12000000.0
2006-05-25 01:02:00,2.01548,2.01567,2.01532,2.01542,8000000.0
2006-05-25 01:03:00,2.01514,2.01524,2.01493,2.0151,7000000.0
2006-05-25 01:04:00,2.0152,2.01547,2.01517,2.01533,8000000.0
2006-05-25 01:06:00,2.01551,2.01551,2.01529,2.01543,8000000.0
2006-05-25 01:07:00,2.01538,2.01538,2.01502,2.01502,11000000.0
2006-05-25 01:08:00,2.01497,2.01513,2.01486,2.01509,10000000.0
2006-05-25 01:09:00,2.01535,2.01535,2.01513,2.01515,8000000.0
2006-05-25 01:10:00,2.01512,2.01522,2.01495,2.01514,10000000.0
2006-05-25 01:11:00,2.01514,2.01527,2.01508,2.01513,11000000.0
2006-05-25 01:12:00,2.01515,2.01518,2.01512,2.01515,8000000.0
2006-05-25 01:13:00,2.0151,2.0151,2.01492,2.01492,8000000.0
2006-05-25 01:14:00,2.015,2.01504,2.01491,2.01504,10000000.0
2006-05-25 01:15:00,2.01482,2.01482,2.0088,2.0088,10000000.0
2006-05-25 01:16:00,2.00819,2.00819,2.00799,2.00799,8000000.0
2006-05-25 01:17:00,2.00841,2.00868,2.00794,2.00794,11000000.0
2006-05-25 01:18:00,2.00788,2.00822,2.0076,2.00822,10000000.0
2006-05-25 01:19:00,2.00856,2.00876,2.00848,2.00853,11000000.0
2006-05-25 01:21:00,2.00853,2.00853,2.0083,2.0083,7000000.0
2006-05-25 01:22:00,2.00817,2.00827,2.00816,2.00823,7000000.0
2006-05-25 01:23:00,2.00817,2.00817,2.00792,2.00799,8000000.0
2006-05-25 01:24:00,2.00808,2.00852,2.00808,2.00852,7000000.0
2006-05-25 01:25:00,2.0082,2.0082,2.00769,2.00789,8000000.0
2006-05-25 01:26:00,2.00779,2.0078,2.00759,2.0078,14000000.0
2006-05-25 01:27:00,2.00786,2.00817,2.00786,2.00812,15000000.0
2006-05-25 01:28:00,2.00788,2.00789,2.00771,2.00771,9000000.0
2006-05-25 01:29:00,2.00756,2.00819,2.00756,2.00808,10000000.0
2006-05-25 01:31:00,2.00823,2.00823,2.00797,2.00807,7000000.0
2006-05-25 01:32:00,2.00809,2.00833,2.00809,2.00828,18000000.0
2006-05-25 01:33:00,2.00931,2.00969,2.00889,2.00889,8000000.0
2006-05-25 01:34:00,2.00914,2.00914,2.00892,2.00892,16000000.0
2006-05-25 01:35:00,2.00889,2.00931,2.00883,2.00931,8000000.0
2006-05-25 01:36:00,2.00899,2.009,2.00892,2.00892,9000000.0
2006-05-25 01:37:00,2.00873,2.00873,2.00841,2.00871,5000000.0
2006-05-25 01:38:00,2.00895,2.00914,2.00895,2.00896,12000000.0
2006-05-25 01:39:00,2.00935,2.00938,2.00913,2.00913,12000000.0
2006-05-25 01:40:00,2.00934,2.00934,2.00918,2.00934,7000000.0
2006-05-25 01:41:00,2.00974,2.00974,2.0096,2.0096,11000000.0
2006-05-25 01:42:00,2.00962,2.0097,2.00955,2.00955,7000000.0
2006-05-25 01:43:00,2.00975,2.00976,2.0093,2.00976,8000000.0
2006-05-25 01:44:00,2.0099,2.01002,2.0099,2.01001,7000000.0
2006-05-25 01:47:00,2.01014,2.01087,2.01014,2.01087,14000000.0
2006-05-25 01:48:00,2.01166,2.01166,2.01147,2.01153,7000000.0
2006-05-25 01:49:00,2.01206,2.01261,2.01206,2.01249,8000000.0
2006-05-25 01:50:00,2.013,2.01444,2.013,2.01444,10000000.0
2006-05-25 01:51:00,2.01359,2.01364,2.01339,2.01364,16000000.0
2006-05-25 01:52:00,2.01373,2.01411,2.01373,2.01411,13000000.0
2006-05-25 01:53:00,2.01423,2.01423,2.01417,2.01418,7000000.0
2006-05-25 01:54:00,2.01414,2.01414,2.01378,2.01381,9000000.0
2006-05-25 01:55:00,2.01349,2.01351,2.01316,2.01316,11000000.0
2006-05-25 01:56:00,2.01341,2.01341,2.01253,2.01253,17000000.0
2006-05-25 01:57:00,2.0122,2.01252,2.0122,2.01252,13000000.0
2006-05-25 01:58:00,2.01245,2.01321,2.01245,2.01298,10000000.0
2006-05-25 01:59:00,2.01298,2.01298,2.01257,2.01257,7000000.0
2006-05-25 02:00:00,2.01255,2.01268,2.01255,2.01267,10000000.0
2006-05-25 02:01:00,2.01303,2.0131,2.01283,2.01283,8000000.0
2006-05-25 02:02:00,2.01279,2.01296,2.01263,2.01296,7000000.0
2006-05-25 02:03:00,2.01301,2.01363,2.01124,2.01363,10000000.0
2006-05-25 02:05:00,2.01357,2.0136,2.01335,2.01344,10000000.0
2006-05-25 02:06:00,2.01342,2.01362,2.01335,2.01335,10000000.0
2006-05-25 02:07:00,2.01328,2.01333,2.01287,2.01303,8000000.0
2006-05-25 02:08:00,2.01301,2.01301,2.01253,2.01254,8000000.0
2006-05-25 02:09:00,2.0121,2.01229,2.0121,2.01218,7000000.0
2006-05-25 02:10:00,2.01221,2.01281,2.01221,2.01274,9000000.0
2006-05-25 02:11:00,2.013,2.013,2.01271,2.01271,8000000.0
2006-05-25 02:12:00,2.01241,2.01271,2.01241,2.01252,8000000.0
2006-05-25 02:13:00,2.01233,2.01233,2.01203,2.01203,7000000.0
2006-05-25 02:14:00,2.01179,2.01193,2.01164,2.01164,9000000.0
2006-05-25 02:15:00,2.01162,2.01173,2.01153,2.01162,8000000.0
2006-05-25 02:16:00,2.0116,2.01184,2.0116,2.01181,8000000.0
2006-05-25 02:17:00,2.01141,2.0115,2.01135,2.0115,6000000.0
2006-05-25 02:18:00,2.01139,2.01173,2.01139,2.01173,7000000.0
2006-05-25 02:19:00,2.01167,2.01167,2.01107,2.01131,11000000.0
2006-05-25 02:20:00,2.01112,2.01148,2.01103,2.01148,6000000.0
2006-05-25 02:21:00,2.01151,2.01151,2.01115,2.01118,7000000.0
2006-05-25 02:22:00,2.01128,2.01168,2.01128,2.01164,8000000.0
2006-05-25 02:23:00,2.0114,2.0114,2.01093,2.01124,10000000.0
2006-05-25 02:24:00,2.01113,2.01168,2.01107,2.01168,11000000.0
2006-05-25 02:25:00,2.01167,2.01171,2.01158,2.01158,11000000.0
2006-05-25 02:26:00,2.01132,2.01132,2.01115,2.01117,8000000.0
2006-05-25 02:27:00,2.01131,2.01209,2.01131,2.01207,9000000.0
2006-05-25 02:28:00,2.01224,2.01224,2.01198,2.01208,10000000.0
2006-05-25 02:29:00,2.01219,2.01219,2.01187,2.01187,7000000.0
2006-05-25 02:30:00,2.01135,2.01145,2.01117,2.01117,5000000.0
2006-05-25 02:31:00,2.01107,2.01137,2.01107,2.01137,8000000.0
2006-05-25 02:32:00,2.01174,2.01187,2.01158,2.01158,8000000.0
2006-05-25 02:33:00,2.01112,2.01161,2.01112,2.01161,8000000.0
2006-05-25 02:34:00,2.01153,2.0116,2.01133,2.0116,7000000.0
2006-05-25 02:35:00,2.01126,2.01142,2.01104,2.01142,11000000.0
2006-05-25 02:36:00,2.01084,2.01116,2.01084,2.01098,7000000.0
2006-05-25 02:37:00,2.0107,2.0107,2.01051,2.0106,7000000.0
2006-05-25 02:38:00,2.0108,2.01106,2.0108,2.01085,7000000.0
2006-05-25 02:39:00,2.01077,2.01103,2.01077,2.01093,8000000.0
2006-05-25 02:40:00,2.01139,2.01154,2.01139,2.01148,7000000.0
2006-05-25 02:41:00,2.01147,2.01149,2.01137,2.01137,8000000.0
2006-05-25 02:42:00,2.01127,2.01127,2.01092,2.01113,7000000.0
2006-05-25 02:43:00,2.01105,2.01105,2.01085,2.01091,9000000.0
2006-05-25 02:44:00,2.01081,2.01108,2.01081,2.01105,7000000.0
2006-05-25 02:45:00,2.01114,2.01124,2.01085,2.01124,8000000.0
2006-05-25 02:46:00,2.0112,2.01123,2.01067,2.01067,8000000.0
2006-05-25 02:47:00,2.01073,2.01084,2.01068,2.01078,9000000.0
2006-05-25 02:48:00,2.01073,2.01086,2.01073,2.01086,8000000.0
2006-05-25 02:49:00,2.01069,2.01069,2.01031,2.01034,11000000.0
2006-05-25 02:50:00,2.01015,2.01015,2.00994,2.01008,7000000.0
2006-05-25 02:51:00,2.01014,2.01031,2.01008,2.01013,8000000.0
2006-05-25 02:52:00,2.01002,2.01002,2.00971,2.00997,6000000.0
2006-05-25 02:53:00,2.00987,2.00987,2.00915,2.00915,8000000.0
2006-05-25 02:54:00,2.00921,2.00921,2.00892,2.00902,8000000.0
2006-05-25 02:55:00,2.00888,2.00918,2.00886,2.00895,8000000.0
2006-05-25 02:56:00,2.00881,2.00918,2.0088,2.0091,7000000.0
2006-05-25 02:57:00,2.00935,2.00975,2.00919,2.00975,8000000.0
2006-05-25 02:58:00,2.01001,2.01004,2.00995,2.00995,6000000.0
2006-05-25 02:59:00,2.00983,2.00983,2.00951,2.00951,9000000.0
2006-05-25 03:00:00,2.00956,2.00956,2.00922,2.0094,6000000.0
2006-05-25 03:01:00,2.00934,2.00939,2.00895,2.00895,8000000.0
2006-05-25 03:02:00,2.00904,2.00916,2.00892,2.00907,11000000.0
2006-05-25 03:03:00,2.00921,2.00926,2.00896,2.00896,7000000.0
2006-05-25 03:04:00,2.00867,2.0087,2.00838,2.00847,7000000.0
2006-05-25 03:05:00,2.0088,2.00905,2.0088,2.00886,8000000.0
2006-05-25 03:06:00,2.00873,2.00907,2.00873,2.00892,8000000.0
2006-05-25 03:07:00,2.00893,2.00936,2.00893,2.00936,8000000.0
2006-05-25 03:09:00,2.00957,2.0106,2.00957,2.0106,8000000.0
2006-05-25 03:10:00,2.01084,2.01084,2.01049,2.01072,7000000.0
2006-05-25 03:11:00,2.01093,2.01093,2.01078,2.01091,10000000.0
2006-05-25 03:12:00,2.01076,2.01076,2.01044,2.01071,7000000.0
2006-05-25 03:13:00,2.011,2.01126,2.01089,2.01089,11000000.0
2006-05-25 03:14:00,2.01087,2.01149,2.01087,2.01149,11000000.0
2006-05-25 03:15:00,2.01156,2.01156,2.01124,2.01147,7000000.0
2006-05-25 03:16:00,2.01185,2.01221,2.01167,2.01221,7000000.0
2006-05-25 03:17:00,2.01224,2.01227,2.01168,2.01217,11000000.0
2006-05-25 03:18:00,2.01201,2.01211,2.01187,2.01192,10000000.0
2006-05-25 03:19:00,2.01183,2.01192,2.0118,2.01191,9000000.0
2006-05-25 03:20:00,2.01181,2.01209,2.01181,2.01198,7000000.0
2006-05-25 03:21:00,2.01202,2.01202,2.01157,2.01193,7000000.0
2006-05-25 03:22:00,2.0119,2.0119,2.01171,2.0118,7000000.0
2006-05-25 03:23:00,2.01221,2.01329,2.01221,2.01321,7000000.0
2006-05-25 03:24:00,2.01319,2.01319,2.01126,2.01299,8000000.0
2006-05-25 03:25:00,2.01305,2.01362,2.01305,2.01362,8000000.0
2006-05-25 03:26:00,2.01336,2.0136,2.01336,2.01354,11000000.0
2006-05-25 03:28:00,2.01376,2.01383,2.01364,2.01383,10000000.0
2006-05-25 03:29:00,2.01418,2.01442,2.01377,2.01377,11000000.0
2006-05-25 03:30:00,2.01371,2.01371,2.01346,2.01351,7000000.0
2006-05-25 03:31:00,2.01314,2.01323,2.01305,2.01311,9000000.0
2006-05-25 03:32:00,2.01316,2.01336,2.01316,2.01336,6000000.0
2006-05-25 03:33:00,2.01333,2.01337,2.01326,2.01331,7000000.0
2006-05-25 03:34:00,2.01319,2.01325,2.01306,2.01325,8000000.0
2006-05-25 03:35:00,2.01296,2.01312,2.01282,2.01282,10000000.0
2006-05-25 03:36:00,2.01311,2.01313,2.01291,2.01291,8000000.0
2006-05-25 03:37:00,2.01268,2.01268,2.01253,2.01255,9000000.0
2006-05-25 03:38:00,2.01259,2.01259,2.01227,2.01236,7000000.0
2006-05-25 03:39:00,2.01215,2.01215,2.01165,2.01165,8000000.0
2006-05-25 03:40:00,2.01163,2.01164,2.01147,2.01164,5000000.0
2006-05-25 03:41:00,2.0116,2.01178,2.01148,2.01148,10000000.0
2006-05-25 03:42:00,2.0111,2.01139,2.0111,2.01119,10000000.0
2006-05-25 03:43:00,2.01128,2.01151,2.01128,2.01149,8000000.0
2006-05-25 03:44:00,2.01129,2.01131,2.01124,2.01126,6000000.0
2006-05-25 03:45:00,2.01139,2.01146,2.0113,2.01133,8000000.0
2006-05-25 03:46:00,2.01128,2.01133,2.01124,2.01133,7000000.0
2006-05-25 03:47:00,2.01136,2.01138,2.01119,2.01119,7000000.0
2006-05-25 03:48:00,2.01133,2.01139,2.01121,2.01133,8000000.0
2006-05-25 03:49:00,2.0111,2.01136,2.01106,2.01131,8000000.0
2006-05-25 03:50:00,2.01155,2.01183,2.01155,2.01164,8000000.0
2006-05-25 03:51:00,2.01168,2.01174,2.01154,2.01154,9000000.0
2006-05-25 03:52:00,2.01158,2.01182,2.01154,2.01182,8000000.0
2006-05-25 03:53:00,2.01185,2.01185,2.01168,2.01174,10000000.0
2006-05-25 03:54:00,2.0122,2.0122,2.01206,2.01206,7000000.0
2006-05-25 03:56:00,2.01225,2.01225,2.01197,2.01202,7000000.0
2006-05-25 03:57:00,2.01187,2.01187,2.01165,2.0118,8000000.0
2006-05-25 03:58:00,2.01161,2.01161,2.00973,2.01144,7000000.0
2006-05-25 03:59:00,2.01157,2.01185,2.01157,2.01172,7000000.0
2006-05-25 04:00:00,2.0119,2.0119,2.01154,2.01172,6000000.0
2006-05-25 04:01:00,2.01158,2.01159,2.01146,2.01155,7000000.0
2006-05-25 04:02:00,2.01139,2.01158,2.01139,2.01148,8000000.0
2006-05-25 04:03:00,2.01145,2.01167,2.01145,2.01159,8000000.0
2006-05-25 04:04:00,2.01146,2.01167,2.01146,2.01149,8000000.0
2006-05-25 04:05:00,2.01157,2.0116,2.01133,2.01156,8000000.0
2006-05-25 04:06:00,2.01148,2.01174,2.01145,2.01174,9000000.0
2006-05-25 04:07:00,2.01172,2.01172,2.01146,2.01155,11000000.0
2006-05-25 04:08:00,2.01168,2.0118,2.01168,2.01174,3000000.0
2006-05-25 04:09:00,2.01182,2.01182,2.01165,2.01169,7000000.0
2006-05-25 04:10:00,2.01155,2.01197,2.01155,2.01197,8000000.0
2006-05-25 04:11:00,2.01156,2.01174,2.01156,2.01166,7000000.0
2006-05-25 04:12:00,2.01136,2.01148,2.01131,2.01148,7000000.0
2006-05-25 04:13:00,2.01149,2.01168,2.01107,2.01107,8000000.0
2006-05-25 04:14:00,2.01122,2.01139,2.01117,2.01117,7000000.0
2006-05-25 04:15:00,2.01124,2.01138,2.01107,2.01107,7000000.0
2006-05-25 04:16:00,2.01111,2.01123,2.01095,2.01095,7000000.0
2006-05-25 04:17:00,2.01095,2.01114,2.01095,2.01109,7000000.0
2006-05-25 04:18:00,2.01096,2.01103,2.0109,2.01098,8000000.0
2006-05-25 04:20:00,2.01104,2.01144,2.01094,2.01144,10000000.0
2006-05-25 04:21:00,2.01111,2.01127,2.01108,2.01111,8000000.0
2006-05-25 04:22:00,2.01145,2.01145,2.01127,2.0113,9000000.0
2006-05-25 04:23:00,2.01141,2.01173,2.01141,2.01173,7000000.0
2006-05-25 04:24:00,2.0121,2.01229,2.0121,2.01229,9000000.0
2006-05-25 04:25:00,2.01226,2.01226,2.01199,2.0121,7000000.0
2006-05-25 04:26:00,2.01197,2.01208,2.01196,2.012,7000000.0
2006-05-25 04:27:00,2.0121,2.01225,2.0121,2.01225,8000000.0
2006-05-25 04:28:00,2.01227,2.01236,2.01217,2.01221,7000000.0
2006-05-25 04:29:00,2.01212,2.01235,2.01212,2.01235,8000000.0
2006-05-25 04:30:00,2.01246,2.01246,2.01224,2.01243,9000000.0
2006-05-25 04:31:00,2.01254,2.01258,2.01244,2.01254,10000000.0
2006-05-25 04:32:00,2.01263,2.01279,2.01243,2.01265,9000000.0
2006-05-25 04:33:00,2.01257,2.01257,2.01221,2.01221,8000000.0
2006-05-25 04:34:00,2.01229,2.01244,2.01229,2.01244,7000000.0
2006-05-25 04:35:00,2.01223,2.01235,2.0122,2.0122,7000000.0
2006-05-25 04:36:00,2.01185,2.01191,2.01171,2.01171,6000000.0
2006-05-25 04:37:00,2.01159,2.01159,2.01119,2.01121,11000000.0
2006-05-25 04:38:00,2.01133,2.01133,2.01114,2.01116,9000000.0
2006-05-25 04:39:00,2.01115,2.01115,2.0109,2.0109,9000000.0
2006-05-25 04:41:00,2.01059,2.01082,2.01059,2.01082,8000000.0
2006-05-25 04:42:00,2.01089,2.01102,2.01078,2.01078,7000000.0
2006-05-25 04:43:00,2.01075,2.01097,2.01053,2.0106,11000000.0
2006-05-25 04:44:00,2.01068,2.01068,2.00979,2.00979,9000000.0
2006-05-25 04:45:00,2.00972,2.01016,2.00972,2.01016,8000000.0
2006-05-25 04:46:00,2.01019,2.01019,2.00994,2.00994,6000000.0
2006-05-25 04:47:00,2.01038,2.01044,2.01038,2.01044,2000000.0
2006-05-25 04:48:00,2.01065,2.01084,2.01065,2.01084,7000000.0
2006-05-25 04:49:00,2.011,2.01114,2.01083,2.01114,11000000.0
2006-05-25 04:50:00,2.01123,2.01123,2.01093,2.01097,4000000.0
2006-05-25 04:51:00,2.0107,2.01109,2.01066,2.01109,7000000.0
2006-05-25 04:52:00,2.01106,2.01108,2.01047,2.01047,10000000.0
2006-05-25 04:53:00,2.01008,2.01033,2.00969,2.00969,9000000.0
2006-05-25 04:54:00,2.01002,2.01015,2.01,2.01008,7000000.0
2006-05-25 04:55:00,2.0103,2.01037,2.01027,2.01037,8000000.0
2006-05-25 04:56:00,2.01006,2.01006,2.00969,2.00969,7000000.0
2006-05-25 04:57:00,2.00948,2.00997,2.00948,2.00987,8000000.0
2006-05-25 04:58:00,2.00999,2.01031,2.00999,2.01031,8000000.0
2006-05-25 04:59:00,2.01046,2.01051,2.01043,2.01051,8000000.0
2006-05-25 05:00:00,2.01033,2.01044,2.01029,2.01029,7000000.0
2006-05-25 05:01:00,2.01039,2.01057,2.01025,2.01047,7000000.0
2006-05-25 05:02:00,2.01067,2.01072,2.01051,2.01072,7000000.0
2006-05-25 05:03:00,2.01121,2.01127,2.01105,2.01108,7000000.0
2006-05-25 05:04:00,2.01085,2.01104,2.01075,2.01075,7000000.0
2006-05-25 05:05:00,2.01025,2.01037,2.01023,2.01028,8000000.0
2006-05-25 05:06:00,2.01014,2.01025,2.00991,2.00991,8000000.0
2006-05-25 05:07:00,2.00982,2.00982,2.00924,2.00946,8000000.0
2006-05-25 05:08:00,2.00937,2.00937,2.00876,2.00876,10000000.0
2006-05-25 05:09:00,2.0092,2.00969,2.0091,2.00969,7000000.0
2006-05-25 05:10:00,2.00987,2.00998,2.0098,2.00988,7000000.0
2006-05-25 05:11:00,2.01009,2.01009,2.00981,2.00999,8000000.0
2006-05-25 05:12:00,2.00997,2.01005,2.00992,2.00992,11000000.0
2006-05-25 05:13:00,2.00984,2.00999,2.0097,2.0097,8000000.0
2006-05-25 05:14:00,2.00976,2.00976,2.00956,2.00966,11000000.0
2006-05-25 05:15:00,2.00956,2.01,2.00956,2.01,11000000.0
2006-05-25 05:16:00,2.01036,2.01048,2.0102,2.01036,9000000.0
2006-05-25 05:17:00,2.01025,2.01042,2.01019,2.01042,8000000.0
2006-05-25 05:18:00,2.01042,2.0108,2.01031,2.0108,8000000.0
2006-05-25 05:19:00,2.01088,2.01088,2.01036,2.01037,7000000.0
2006-05-25 05:20:00,2.01017,2.01017,2.00985,2.01007,10000000.0
2006-05-25 05:21:00,2.01008,2.01019,2.01004,2.01016,8000000.0
2006-05-25 05:22:00,2.00997,2.01024,2.00991,2.01024,7000000.0
2006-05-25 05:23:00,2.01036,2.01039,2.01022,2.01033,10000000.0
2006-05-25 05:24:00,2.01048,2.01061,2.01028,2.01033,7000000.0
2006-05-25 05:25:00,2.01033,2.01033,2.00998,2.00998,7000000.0
2006-05-25 05:26:00,2.00996,2.00999,2.00979,2.00999,7000000.0
2006-05-25 05:27:00,2.00999,2.01023,2.00994,2.0102,8000000.0
2006-05-25 05:28:00,2.01027,2.01036,2.01024,2.01024,9000000.0
2006-05-25 05:29:00,2.0106,2.01075,2.01054,2.01068,7000000.0
2006-05-25 05:30:00,2.01115,2.01116,2.01045,2.01045,7000000.0
2006-05-25 05:31:00,2.01053,2.01057,2.01036,2.01052,8000000.0
2006-05-25 05:32:00,2.01055,2.01073,2.01049,2.0106,8000000.0
2006-05-25 05:33:00,2.01046,2.01046,2.00965,2.00965,9000000.0
2006-05-25 05:34:00,2.00976,2.01001,2.00973,2.01001,5000000.0
2006-05-25 05:36:00,2.00979,2.00982,2.0092,2.0092,11000000.0
2006-05-25 05:37:00,2.00924,2.00926,2.00916,2.00926,7000000.0
2006-05-25 05:38:00,2.0092,2.0092,2.00879,2.00879,6000000.0
2006-05-25 05:39:00,2.00899,2.00899,2.00889,2.00889,7000000.0
2006-05-25 05:40:00,2.00877,2.00928,2.00877,2.00928,8000000.0
2006-05-25 05:41:00,2.00942,2.00944,2.00929,2.00929,8000000.0
2006-05-25 05:42:00,2.00926,2.00926,2.00902,2.00921,7000000.0
2006-05-25 05:43:00,2.00933,2.0095,2.00917,2.00946,9000000.0
2006-05-25 05:44:00,2.00964,2.00987,2.00952,2.00987,8000000.0
2006-05-25 05:45:00,2.00995,2.0102,2.00995,2.0102,11000000.0
2006-05-25 05:49:00,2.01027,2.01059,2.01027,2.0105,8000000.0
2006-05-25 05:50:00,2.01059,2.01059,2.01044,2.01058,9000000.0
2006-05-25 05:51:00,2.0105,2.0107,2.0105,2.0107,8000000.0
2006-05-25 05:52:00,2.01055,2.01067,2.01055,2.01056,8000000.0
2006-05-25 05:53:00,2.0104,2.01047,2.0104,2.0104,7000000.0
2006-05-25 05:54:00,2.01038,2.01045,2.01035,2.01038,10000000.0
2006-05-25 05:55:00,2.01046,2.01046,2.01035,2.01039,8000000.0
2006-05-25 05:56:00,2.01052,2.01057,2.01052,2.01057,5000000.0
2006-05-25 05:57:00,2.01044,2.01046,2.01034,2.01034,8000000.0
2006-05-25 05:58:00,2.01033,2.01053,2.01018,2.01053,9000000.0
2006-05-25 06:00:00,2.01034,2.01056,2.0101,2.0101,8000000.0
2006-05-25 06:01:00,2.00981,2.00983,2.00953,2.00953,7000000.0
2006-05-25 06:02:00,2.00964,2.00982,2.00963,2.00975,7000000.0
2006-05-25 06:03:00,2.00983,2.00983,2.00931,2.00931,8000000.0
2006-05-25 06:04:00,2.00938,2.00938,2.0091,2.00918,7000000.0
2006-05-25 06:05:00,2.00918,2.00955,2.00911,2.00955,7000000.0
2006-05-25 06:06:00,2.0097,2.00982,2.00968,2.00968,5000000.0
2006-05-25 06:08:00,2.00982,2.00982,2.00931,2.00931,6000000.0
2006-05-25 06:09:00,2.00919,2.00927,2.0091,2.00914,8000000.0
2006-05-25 06:10:00,2.00915,2.0093,2.00884,2.00884,8000000.0
2006-05-25 06:11:00,2.00826,2.00826,2.00766,2.00804,8000000.0
2006-05-25 06:12:00,2.0081,2.0081,2.00744,2.00744,8000000.0
2006-05-25 06:13:00,2.0064,2.0064,2.00382,2.00382,8000000.0
2006-05-25 06:14:00,2.00197,2.0029,2.00197,2.00271,7000000.0
2006-05-25 06:15:00,2.0023,2.00303,2.00214,2.00284,8000000.0
2006-05-25 06:16:00,2.00353,2.00353,2.00338,2.00341,5000000.0
2006-05-25 06:17:00,2.00284,2.00308,2.00284,2.00308,7000000.0
2006-05-25 06:18:00,2.00308,2.00336,2.00308,2.00336,9000000.0
2006-05-25 06:20:00,2.0041,2.00476,2.0041,2.00476,4000000.0
2006-05-25 06:21:00,2.00534,2.00551,2.00506,2.00551,8000000.0
2006-05-25 06:22:00,2.00547,2.00588,2.00547,2.00588,8000000.0
2006-05-25 06:23:00,2.00577,2.00643,2.00577,2.00625,8000000.0
2006-05-25 06:24:00,2.00578,2.00602,2.00566,2.00602,11000000.0
2006-05-25 06:25:00,2.00652,2.00686,2.00649,2.00686,11000000.0
2006-05-25 06:26:00,2.00703,2.00708,2.00686,2.00702,11000000.0
2006-05-25 06:27:00,2.00745,2.00765,2.00745,2.00752,7000000.0
2006-05-25 06:28:00,2.00752,2.00776,2.00721,2.00721,8000000.0
2006-05-25 06:29:00,2.00703,2.00717,2.00699,2.00717,8000000.0
2006-05-25 06:30:00,2.00731,2.00741,2.00731,2.00738,8000000.0
2006-05-25 06:31:00,2.00764,2.00764,2.00735,2.00745,7000000.0
2006-05-25 06:32:00,2.00735,2.00743,2.00688,2.00688,6000000.0
2006-05-25 06:33:00,2.00705,2.00705,2.00692,2.00704,7000000.0
2006-05-25 06:34:00,2.0073,2.0073,2.00663,2.00663,7000000.0
2006-05-25 06:35:00,2.00676,2.00715,2.00676,2.00715,11000000.0
2006-05-25 06:36:00,2.00756,2.00853,2.00756,2.00834,5000000.0
2006-05-25 06:37:00,2.00851,2.00875,2.00848,2.00859,10000000.0
2006-05-25 06:38:00,2.00842,2.0086,2.00842,2.0086,5000000.0
2006-05-25 06:39:00,2.00866,2.00866,2.00837,2.00837,11000000.0
2006-05-25 06:40:00,2.0089,2.0089,2.00838,2.00838,7000000.0
2006-05-25 06:41:00,2.00876,2.00917,2.00876,2.00915,7000000.0
2006-05-25 06:42:00,2.00909,2.00957,2.00908,2.00957,5000000.0
2006-05-25 06:43:00,2.00995,2.01028,2.00995,2.01021,7000000.0
2006-05-25 06:44:00,2.01023,2.01023,2.00984,2.00992,8000000.0
2006-05-25 06:45:00,2.0097,2.00974,2.00927,2.00927,8000000.0
2006-05-25 06:46:00,2.00891,2.00908,2.00871,2.00908,10000000.0
2006-05-25 06:47:00,2.00918,2.00932,2.00905,2.00929,8000000.0
2006-05-25 06:48:00,2.00961,2.01024,2.00961,2.01024,7000000.0
2006-05-25 06:49:00,2.01077,2.01118,2.01077,2.01096,8000000.0
2006-05-25 06:50:00,2.01092,2.011,2.0109,2.01099,5000000.0
2006-05-25 06:51:00,2.01079,2.01079,2.01002,2.01002,10000000.0
2006-05-25 06:52:00,2.00936,2.00958,2.00929,2.00958,8000000.0
2006-05-25 06:53:00,2.00959,2.00975,2.00948,2.00968,8000000.0
2006-05-25 06:54:00,2.00986,2.00986,2.00945,2.00945,7000000.0
2006-05-25 06:55:00,2.00983,2.00989,2.00952,2.00976,7000000.0
2006-05-25 06:56:00,2.00977,2.00977,2.00962,2.00965,8000000.0
2006-05-25 06:57:00,2.00979,2.00984,2.00975,2.00975,7000000.0
2006-05-25 06:58:00,2.00982,2.01002,2.00978,2.01002,7000000.0
2006-05-25 06:59:00,2.01016,2.01022,2.01,2.01013,7000000.0
2006-05-25 07:00:00,2.01034,2.0105,2.01034,2.01048,7000000.0
2006-05-25 07:01:00,2.01052,2.01052,2.0103,2.01042,7000000.0
2006-05-25 07:03:00,2.01036,2.01037,2.01023,2.01033,7000000.0
2006-05-25 07:04:00,2.01042,2.01042,2.01023,2.01029,8000000.0
2006-05-25 07:05:00,2.01029,2.01029,2.00995,2.00995,11000000.0
2006-05-25 07:06:00,2.00962,2.01025,2.00962,2.01025,11000000.0
2006-05-25 07:07:00,2.01008,2.01035,2.00996,2.01035,11000000.0
2006-05-25 07:08:00,2.01038,2.01038,2.01005,2.01013,9000000.0
2006-05-25 07:09:00,2.01013,2.01023,2.01002,2.01023,8000000.0
2006-05-25 07:10:00,2.01006,2.01009,2.00982,2.00982,7000000.0
2006-05-25 07:11:00,2.00974,2.00974,2.00933,2.00937,10000000.0
2006-05-25 07:12:00,2.00956,2.0097,2.00956,2.00967,7000000.0
2006-05-25 07:14:00,2.0096,2.00979,2.0096,2.00971,7000000.0
2006-05-25 07:15:00,2.00967,2.00977,2.00959,2.00969,10000000.0
2006-05-25 07:16:00,2.0099,2.00998,2.00986,2.00994,8000000.0
2006-05-25 07:17:00,2.00972,2.01007,2.00972,2.01003,11000000.0
2006-05-25 07:18:00,2.01001,2.01067,2.01001,2.01067,8000000.0
2006-05-25 07:19:00,2.0109,2.01109,2.01088,2.01097,8000000.0
2006-05-25 07:20:00,2.01108,2.01119,2.01085,2.01119,9000000.0
2006-05-25 07:21:00,2.0114,2.01145,2.01126,2.01126,10000000.0
2006-05-25 07:22:00,2.01114,2.01124,2.01106,2.01123,11000000.0
2006-05-25 07:23:00,2.01127,2.01144,2.01112,2.01144,7000000.0
2006-05-25 07:24:00,2.01191,2.01208,2.01176,2.01176,9000000.0
2006-05-25 07:25:00,2.01176,2.01177,2.01153,2.01177,8000000.0
2006-05-25 07:26:00,2.01174,2.01175,2.01131,2.01131,7000000.0
2006-05-25 07:27:00,2.01149,2.01157,2.01139,2.01153,7000000.0
2006-05-25 07:28:00,2.0115,2.01162,2.0115,2.01162,7000000.0
2006-05-25 07:29:00,2.0111,2.01132,2.0111,2.01118,8000000.0
2006-05-25 07:30:00,2.01074,2.01088,2.01065,2.01065,8000000.0
2006-05-25 07:31:00,2.01062,2.01068,2.01053,2.0106,7000000.0
2006-05-25 07:32:00,2.01012,2.01012,2.00954,2.00965,9000000.0
2006-05-25 07:33:00,2.00949,2.00959,2.00938,2.00953,8000000.0
2006-05-25 07:34:00,2.00966,2.00987,2.00958,2.00958,11000000.0
2006-05-25 07:35:00,2.00973,2.00973,2.00939,2.00939,8000000.0
2006-05-25 07:36:00,2.00891,2.00907,2.00891,2.00905,7000000.0
2006-05-25 07:37:00,2.00909,2.00932,2.00909,2.00932,7000000.0
2006-05-25 07:38:00,2.00937,2.00937,2.00912,2.00913,11000000.0
2006-05-25 07:39:00,2.00898,2.00911,2.00896,2.0091,7000000.0
2006-05-25 07:40:00,2.00928,2.00936,2.00917,2.00917,8000000.0
2006-05-25 07:41:00,2.00931,2.00939,2.0093,2.00931,9000000.0
2006-05-25 07:42:00,2.00942,2.00942,2.00921,2.00932,11000000.0
2006-05-25 07:43:00,2.00953,2.01001,2.00953,2.01001,7000000.0
2006-05-25 07:44:00,2.01025,2.0109,2.01025,2.0109,7000000.0
2006-05-25 07:45:00,2.01107,2.01115,2.01094,2.01096,7000000.0
2006-05-25 07:46:00,2.01087,2.01087,2.01071,2.01071,7000000.0
2006-05-25 07:47:00,2.01105,2.01109,2.01092,2.01109,7000000.0
2006-05-25 07:48:00,2.01086,2.01105,2.01058,2.01058,8000000.0
2006-05-25 07:49:00,2.01057,2.01111,2.01056,2.01111,8000000.0
2006-05-25 07:50:00,2.01124,2.0115,2.01123,2.0114,7000000.0
2006-05-25 07:51:00,2.01155,2.01168,2.01145,2.01168,8000000.0
2006-05-25 07:52:00,2.01161,2.01238,2.01161,2.01238,10000000.0
2006-05-25 07:53:00,2.01241,2.01273,2.01241,2.01266,11000000.0
2006-05-25 07:54:00,2.01268,2.01277,2.0124,2.01263,9000000.0
2006-05-25 07:55:00,2.01255,2.01269,2.0124,2.0124,9000000.0
2006-05-25 07:56:00,2.01259,2.01278,2.01249,2.01263,9000000.0
2006-05-25 07:57:00,2.01293,2.01301,2.01283,2.01283,7000000.0
2006-05-25 07:58:00,2.01281,2.01281,2.01258,2.01274,7000000.0
2006-05-25 07:59:00,2.01217,2.01241,2.01213,2.01225,7000000.0
2006-05-25 08:00:00,2.01217,2.01244,2.01216,2.01216,8000000.0
2006-05-25 08:01:00,2.01227,2.01227,2.01191,2.01209,10000000.0
2006-05-25 08:02:00,2.01238,2.01243,2.0123,2.01243,7000000.0
2006-05-25 08:03:00,2.0124,2.01254,2.01213,2.01243,8000000.0
2006-05-25 08:04:00,2.0125,2.01263,2.01236,2.01243,8000000.0
2006-05-25 08:05:00,2.01261,2.01325,2.01261,2.01325,8000000.0
2006-05-25 08:06:00,2.01335,2.01339,2.01306,2.01306,11000000.0
2006-05-25 08:07:00,2.01351,2.01371,2.01336,2.01371,7000000.0
2006-05-25 08:08:00,2.01392,2.014,2.01383,2.01383,7000000.0
2006-05-25 08:09:00,2.01394,2.01405,2.0138,2.01399,7000000.0
2006-05-25 08:10:00,2.01417,2.01417,2.01336,2.01336,7000000.0
2006-05-25 08:11:00,2.0131,2.0131,2.01292,2.01296,8000000.0
2006-05-25 08:12:00,2.01332,2.01332,2.01308,2.01308,9000000.0
2006-05-25 08:13:00,2.01292,2.01303,2.01292,2.01301,7000000.0
2006-05-25 08:14:00,2.01312,2.01335,2.01309,2.01309,9000000.0
2006-05-25 08:16:00,2.01317,2.01334,2.01302,2.01334,11000000.0
2006-05-25 08:17:00,2.0132,2.01349,2.0132,2.01345,7000000.0
2006-05-25 08:18:00,2.01352,2.01373,2.01345,2.01363,9000000.0
2006-05-25 08:19:00,2.01319,2.01376,2.01319,2.01376,7000000.0
2006-05-25 08:20:00,2.01409,2.01439,2.01399,2.01399,8000000.0
2006-05-25 08:21:00,2.01386,2.01388,2.01312,2.01312,8000000.0
2006-05-25 08:22:00,2.01327,2.01329,2.01308,2.01327,8000000.0
2006-05-25 08:23:00,2.01327,2.01327,2.01148,2.01148,7000000.0
2006-05-25 08:24:00,2.01144,2.01232,2.01144,2.01232,7000000.0
2006-05-25 08:25:00,2.01225,2.01241,2.0121,2.0121,8000000.0
2006-05-25 08:26:00,2.01207,2.01312,2.01207,2.01289,7000000.0
2006-05-25 08:27:00,2.01257,2.01257,2.01212,2.01233,10000000.0
2006-05-25 08:28:00,2.01227,2.01227,2.01143,2.01143,7000000.0
2006-05-25 08:29:00,2.01091,2.01091,2.0105,2.01078,10000000.0
2006-05-25 08:30:00,2.01086,2.01094,2.01077,2.01085,7000000.0
2006-05-25 08:31:00,2.01078,2.01105,2.01071,2.011,10000000.0
2006-05-25 08:32:00,2.01065,2.01115,2.01065,2.01097,8000000.0
2006-05-25 08:33:00,2.01057,2.01057,2.01025,2.01025,7000000.0
2006-05-25 08:34:00,2.01032,2.0106,2.01023,2.0106,9000000.0
2006-05-25 08:35:00,2.01058,2.01072,2.00994,2.00994,9000000.0
2006-05-25 08:36:00,2.01023,2.01025,2.00996,2.01025,8000000.0
2006-05-25 08:37:00,2.00995,2.00995,2.0093,2.00938,9000000.0
2006-05-25 08:38:00,2.00892,2.00926,2.00892,2.0092,10000000.0
2006-05-25 08:39:00,2.0088,2.00896,2.00877,2.00887,11000000.0
2006-05-25 08:40:00,2.00856,2.00856,2.00839,2.0084,8000000.0
2006-05-25 08:41:00,2.00761,2.00761,2.0071,2.0071,11000000.0
2006-05-25 08:42:00,2.00674,2.00685,2.00663,2.00683,10000000.0
2006-05-25 08:43:00,2.007,2.007,2.00682,2.00692,8000000.0
2006-05-25 08:44:00,2.00748,2.00776,2.00748,2.00761,10000000.0
2006-05-25 08:45:00,2.00743,2.00749,2.00686,2.00686,8000000.0
2006-05-25 08:46:00,2.00667,2.0072,2.00506,2.0072,8000000.0
2006-05-25 08:47:00,2.00736,2.00736,2.00701,2.00702,7000000.0
2006-05-25 08:48:00,2.00741,2.00769,2.00741,2.00766,8000000.0
2006-05-25 08:49:00,2.00779,2.00798,2.00777,2.00793,11000000.0
2006-05-25 08:50:00,2.008,2.008,2.00749,2.00749,7000000.0
2006-05-25 08:51:00,2.00758,2.00771,2.00738,2.00769,8000000.0
2006-05-25 08:52:00,2.00753,2.0087,2.00753,2.00852,9000000.0
2006-05-25 08:53:00,2.00868,2.00868,2.0078,2.008,8000000.0
2006-05-25 08:54:00,2.00774,2.00823,2.00774,2.00823,8000000.0
2006-05-25 08:55:00,2.00831,2.00848,2.00831,2.00843,8000000.0
2006-05-25 08:56:00,2.00837,2.00844,2.00813,2.00823,7000000.0
2006-05-25 08:57:00,2.00789,2.00789,2.0074,2.0074,8000000.0
2006-05-25 08:58:00,2.00696,2.00696,2.00647,2.00657,7000000.0
2006-05-25 08:59:00,2.00627,2.00642,2.00597,2.00597,7000000.0
2006-05-25 09:00:00,2.006,2.006,2.00455,2.00455,8000000.0
2006-05-25 09:01:00,2.00418,2.00418,2.00251,2.00251,9000000.0
2006-05-25 09:02:00,2.00254,2.00308,2.00222,2.00308,10000000.0
2006-05-25 09:03:00,2.00343,2.00423,2.00343,2.00419,7000000.0
2006-05-25 09:04:00,2.00389,2.00389,2.00373,2.00384,7000000.0
2006-05-25 09:05:00,2.00393,2.0044,2.00393,2.00427,7000000.0
2006-05-25 09:06:00,2.00455,2.00458,2.0042,2.00448,11000000.0
2006-05-25 09:07:00,2.00427,2.00524,2.00427,2.00524,8000000.0
2006-05-25 09:08:00,2.00588,2.00591,2.00519,2.00542,7000000.0
2006-05-25 09:09:00,2.00523,2.00531,2.00513,2.00531,11000000.0
2006-05-25 09:10:00,2.00513,2.00513,2.00488,2.00503,7000000.0
2006-05-25 09:11:00,2.00435,2.00435,2.00345,2.00362,9000000.0
2006-05-25 09:12:00,2.00332,2.0038,2.00332,2.00368,8000000.0
2006-05-25 09:13:00,2.00363,2.00372,2.00334,2.00355,9000000.0
2006-05-25 09:14:00,2.00407,2.00455,2.00407,2.00455,11000000.0
2006-05-25 09:15:00,2.0051,2.0054,2.0051,2.00513,7000000.0
2006-05-25 09:16:00,2.00478,2.00512,2.00456,2.00505,8000000.0
2006-05-25 09:17:00,2.00492,2.00495,2.00474,2.00494,11000000.0
2006-05-25 09:18:00,2.00537,2.00537,2.00513,2.00513,8000000.0
2006-05-25 09:19:00,2.00518,2.00554,2.00517,2.00554,7000000.0
2006-05-25 09:20:00,2.0054,2.0054,2.00526,2.00532,7000000.0
2006-05-25 09:21:00,2.00554,2.006,2.00554,2.00573,8000000.0
2006-05-25 09:22:00,2.00554,2.00554,2.00535,2.00546,8000000.0
2006-05-25 09:23:00,2.00522,2.00536,2.0051,2.00536,7000000.0
2006-05-25 09:24:00,2.00527,2.00527,2.00495,2.005,8000000.0
2006-05-25 09:25:00,2.00539,2.00572,2.00539,2.00558,7000000.0
2006-05-25 09:26:00,2.00527,2.0054,2.00504,2.0054,11000000.0
2006-05-25 09:27:00,2.00545,2.00545,2.0051,2.0051,11000000.0
2006-05-25 09:28:00,2.00479,2.00485,2.00463,2.00463,9000000.0
2006-05-25 09:29:00,2.00469,2.00493,2.00443,2.00463,8000000.0
2006-05-25 09:30:00,2.00469,2.00474,2.00419,2.00419,7000000.0
2006-05-25 09:31:00,2.00375,2.00453,2.00375,2.00453,7000000.0
2006-05-25 09:32:00,2.00438,2.00445,2.00425,2.00445,7000000.0
2006-05-25 09:33:00,2.00453,2.00464,2.00425,2.00464,8000000.0
2006-05-25 09:34:00,2.00448,2.00473,2.00448,2.00467,7000000.0
2006-05-25 09:35:00,2.00489,2.0054,2.00489,2.00535,10000000.0
2006-05-25 09:36:00,2.00519,2.0053,2.00482,2.00489,8000000.0
2006-05-25 09:37:00,2.0049,2.00504,2.00486,2.00504,11000000.0
2006-05-25 09:38:00,2.00461,2.00463,2.00278,2.00412,11000000.0
2006-05-25 09:39:00,2.00378,2.00408,2.00378,2.00408,7000000.0
2006-05-25 09:40:00,2.00408,2.00408,2.00374,2.00376,9000000.0
2006-05-25 09:41:00,2.0043,2.0045,2.00398,2.0045,8000000.0
2006-05-25 09:42:00,2.00441,2.00441,2.00391,2.00393,10000000.0
2006-05-25 09:43:00,2.00395,2.0043,2.00377,2.0043,11000000.0
2006-05-25 09:44:00,2.00466,2.00476,2.00444,2.00469,8000000.0
2006-05-25 09:45:00,2.00473,2.00485,2.00469,2.00472,7000000.0
2006-05-25 09:46:00,2.00458,2.00458,2.00411,2.00449,11000000.0
2006-05-25 09:47:00,2.00432,2.00432,2.00418,2.00426,9000000.0
2006-05-25 09:48:00,2.0041,2.00433,2.0041,2.00433,7000000.0
2006-05-25 09:49:00,2.00418,2.0043,2.0041,2.0043,11000000.0
2006-05-25 09:50:00,2.00441,2.00441,2.00432,2.00433,8000000.0
2006-05-25 09:51:00,2.004,2.004,2.00336,2.00341,8000000.0
2006-05-25 09:52:00,2.00356,2.00368,2.00331,2.00368,8000000.0
2006-05-25 09:53:00,2.00353,2.00362,2.00348,2.00349,10000000.0
2006-05-25 09:54:00,2.00346,2.00347,2.00339,2.00347,6000000.0
2006-05-25 09:55:00,2.00342,2.00355,2.00342,2.00355,8000000.0
2006-05-25 09:56:00,2.0035,2.00361,2.00344,2.00352,10000000.0
2006-05-25 09:57:00,2.00336,2.00385,2.00336,2.00385,8000000.0
2006-05-25 09:58:00,2.00382,2.00382,2.00356,2.0038,8000000.0
2006-05-25 09:59:00,2.00391,2.00391,2.00374,2.00374,10000000.0
2006-05-25 10:00:00,2.00381,2.00385,2.00346,2.00349,10000000.0
2006-05-25 10:01:00,2.00358,2.00365,2.00325,2.00325,10000000.0
2006-05-25 10:02:00,2.00319,2.00352,2.00319,2.00348,10000000.0
2006-05-25 10:03:00,2.00309,2.00309,2.00294,2.00297,7000000.0
2006-05-25 10:04:00,2.00314,2.00354,2.00314,2.00347,7000000.0
2006-05-25 10:05:00,2.00345,2.00345,2.00292,2.00304,11000000.0
2006-05-25 10:06:00,2.00306,2.00333,2.00306,2.00333,7000000.0
2006-05-25 10:07:00,2.00321,2.00321,2.00247,2.00274,7000000.0
2006-05-25 10:08:00,2.00313,2.00322,2.00248,2.00248,7000000.0
2006-05-25 10:09:00,2.00269,2.00282,2.00269,2.00277,7000000.0
2006-05-25 10:10:00,2.00288,2.00318,2.00288,2.00318,7000000.0
2006-05-25 10:11:00,2.00292,2.00292,2.00172,2.00172,7000000.0
2006-05-25 10:12:00,2.00131,2.00131,2.00086,2.00113,8000000.0
2006-05-25 10:13:00,2.00129,2.00129,2.00097,2.00102,8000000.0
2006-05-25 10:15:00,2.00121,2.00126,2.00086,2.00086,10000000.0
2006-05-25 10:16:00,2.00072,2.00072,2.00039,2.0004,7000000.0
2006-05-25 10:17:00,2.00046,2.00059,2.00033,2.00047,11000000.0
2006-05-25 10:18:00,2.00049,2.0006,2.00033,2.00033,8000000.0
2006-05-25 10:19:00,2.0003,2.0006,2.0003,2.00056,9000000.0
2006-05-25 10:20:00,2.00055,2.00063,2.00043,2.00043,7000000.0
2006-05-25 10:21:00,2.00028,2.00028,2.00006,2.00006,8000000.0
2006-05-25 10:22:00,1.99984,1.99985,1.99969,1.99981,7000000.0
2006-05-25 10:23:00,1.99952,1.99991,1.99952,1.99971,7000000.0
2006-05-25 10:24:00,1.99949,1.99959,1.99916,1.99926,7000000.0
2006-05-25 10:25:00,1.99908,1.99908,1.99859,1.99879,9000000.0
2006-05-25 10:26:00,1.99882,1.99895,1.99837,1.99837,11000000.0
2006-05-25 10:27:00,1.99832,1.99899,1.99832,1.99899,8000000.0
2006-05-25 10:28:00,1.99859,1.99863,1.99793,1.99793,9000000.0
2006-05-25 10:29:00,1.9981,1.9981,1.99756,1.99756,8000000.0
2006-05-25 10:30:00,1.99721,1.99759,1.99706,1.99706,8000000.0
2006-05-25 10:31:00,1.99647,1.99658,1.99525,1.99525,7000000.0
2006-05-25 10:32:00,1.99496,1.99631,1.99496,1.99631,9000000.0
2006-05-25 10:33:00,1.99603,1.99603,1.99569,1.99581,7000000.0
2006-05-25 10:34:00,1.99505,1.9954,1.99484,1.9954,7000000.0
2006-05-25 10:35:00,1.99629,1.99649,1.99629,1.99646,7000000.0
2006-05-25 10:36:00,1.99592,1.99592,1.9956,1.99589,8000000.0
2006-05-25 10:37:00,1.99585,1.99595,1.99548,1.99548,8000000.0
2006-05-25 10:38:00,1.99553,1.99699,1.99545,1.99699,10000000.0
2006-05-25 10:39:00,1.99678,1.99678,1.99642,1.99674,8000000.0
2006-05-25 10:40:00,1.9974,1.99788,1.9974,1.99782,7000000.0
2006-05-25 10:41:00,1.9984,1.99896,1.9984,1.99888,9000000.0
2006-05-25 10:42:00,1.99828,1.99842,1.99811,1.99813,7000000.0
2006-05-25 10:43:00,1.99771,1.99782,1.99754,1.99782,10000000.0
2006-05-25 10:44:00,1.99832,1.99847,1.99822,1.99822,7000000.0
2006-05-25 10:45:00,1.99809,1.99809,1.99789,1.99809,8000000.0
2006-05-25 10:46:00,1.99861,1.99883,1.99861,1.99883,8000000.0
2006-05-25 10:47:00,1.99888,1.99888,1.99853,1.99878,7000000.0
2006-05-25 10:48:00,1.99906,1.99933,1.99906,1.99932,8000000.0
2006-05-25 10:49:00,1.99904,1.99908,1.99874,1.99878,9000000.0
2006-05-25 10:50:00,1.99854,1.99854,1.99764,1.99764,8000000.0
2006-05-25 10:51:00,1.99734,1.99734,1.99708,1.99713,9000000.0
2006-05-25 10:52:00,1.99705,1.99753,1.99705,1.99753,8000000.0
2006-05-25 10:53:00,1.99737,1.99756,1.99737,1.99748,9000000.0
2006-05-25 10:54:00,1.99748,1.99781,1.99748,1.99765,10000000.0
2006-05-25 10:55:00,1.99755,1.99755,1.99735,1.9974,7000000.0
2006-05-25 10:56:00,1.99629,1.99629,1.99385,1.99561,7000000.0
2006-05-25 10:57:00,1.99592,1.99615,1.99592,1.99592,8000000.0
2006-05-25 10:58:00,1.99595,1.99595,1.99569,1.99572,7000000.0
2006-05-25 10:59:00,1.99535,1.99562,1.99535,1.99555,11000000.0
2006-05-25 11:00:00,1.99578,1.99667,1.99477,1.99477,7000000.0
2006-05-25 11:01:00,1.99626,1.99657,1.99626,1.99656,8000000.0
2006-05-25 11:02:00,1.99617,1.99617,1.99568,1.99568,7000000.0
2006-05-25 11:03:00,1.99547,1.99576,1.99547,1.99576,11000000.0
2006-05-25 11:04:00,1.99615,1.99644,1.99615,1.99635,11000000.0
2006-05-25 11:05:00,1.99665,1.99682,1.99652,1.99672,7000000.0
2006-05-25 11:06:00,1.99665,1.99682,1.99658,1.99665,8000000.0
2006-05-25 11:07:00,1.99692,1.99692,1.9963,1.9963,7000000.0
2006-05-25 11:09:00,1.99623,1.9972,1.99623,1.9972,8000000.0
2006-05-25 11:10:00,1.99733,1.99746,1.99728,1.99746,8000000.0
2006-05-25 11:11:00,1.99757,1.99757,1.99737,1.99742,10000000.0
2006-05-25 11:12:00,1.99746,1.9975,1.99743,1.99747,7000000.0
2006-05-25 11:13:00,1.99839,1.99899,1.99821,1.99899,11000000.0
2006-05-25 11:14:00,1.99868,1.99868,1.99847,1.99847,11000000.0
2006-05-25 11:15:00,1.99873,1.99897,1.99873,1.99887,7000000.0
2006-05-25 11:17:00,1.99903,1.99918,1.99898,1.99918,7000000.0
2006-05-25 11:18:00,1.99966,2.00017,1.99966,2.00007,10000000.0
2006-05-25 11:19:00,2.00084,2.00148,2.00084,2.00086,11000000.0
2006-05-25 11:20:00,2.00083,2.00088,2.00058,2.00088,8000000.0
2006-05-25 11:21:00,2.00082,2.00082,2.00014,2.00032,7000000.0
2006-05-25 11:22:00,1.9998,2.00021,1.99974,2.00021,8000000.0
2006-05-25 11:23:00,2.00042,2.00081,2.00042,2.00081,8000000.0
2006-05-25 11:24:00,2.00084,2.00186,2.00084,2.00186,7000000.0
2006-05-25 11:25:00,2.00186,2.00201,2.0012,2.0012,8000000.0
2006-05-25 11:26:00,2.00096,2.00103,2.00083,2.00103,11000000.0
2006-05-25 11:27:00,2.00099,2.00099,2.00061,2.00074,8000000.0
2006-05-25 11:28:00,2.00076,2.00084,2.00071,2.00079,7000000.0
2006-05-25 11:29:00,2.00081,2.00086,2.00049,2.00086,8000000.0
2006-05-25 11:30:00,2.00134,2.0016,2.00134,2.00146,7000000.0
2006-05-25 11:31:00,2.00113,2.00142,2.0011,2.00129,11000000.0
2006-05-25 11:32:00,2.00152,2.00167,2.00135,2.00135,11000000.0
2006-05-25 11:33:00,2.00189,2.00189,2.00151,2.00168,7000000.0
2006-05-25 11:34:00,2.00097,2.00097,2.00023,2.00034,7000000.0
2006-05-25 11:35:00,2.00074,2.0013,2.00074,2.0013,10000000.0
2006-05-25 11:36:00,2.00059,2.00059,1.99976,1.99976,8000000.0
2006-05-25 11:37:00,1.99948,2.00008,1.99948,2.00006,8000000.0
2006-05-25 11:38:00,1.99978,2.00042,1.99978,2.00042,9000000.0
2006-05-25 11:39:00,2.00053,2.00068,2.00026,2.00068,9000000.0
2006-05-25 11:40:00,2.00087,2.00087,1.99995,2.0002,11000000.0
2006-05-25 11:41:00,1.99982,2.00023,1.99973,2.00023,11000000.0
2006-05-25 11:42:00,2.00062,2.00087,2.00056,2.00057,11000000.0
2006-05-25 11:43:00,2.00038,2.0005,2.00031,2.00033,7000000.0
2006-05-25 11:44:00,2.00046,2.0006,2.00046,2.00048,7000000.0
2006-05-25 11:45:00,2.00029,2.00052,2.00029,2.00052,11000000.0
2006-05-25 11:46:00,2.00058,2.00077,2.00035,2.00035,7000000.0
2006-05-25 11:47:00,2.00043,2.00047,2.00012,2.00012,9000000.0
2006-05-25 11:48:00,2.00016,2.00043,2.00016,2.00043,10000000.0
2006-05-25 11:49:00,2.00042,2.00087,2.00042,2.00087,7000000.0
2006-05-25 11:50:00,2.00107,2.00114,2.00059,2.00059,7000000.0
2006-05-25 11:51:00,2.00036,2.00045,2.00006,2.00029,8000000.0
2006-05-25 11:52:00,2.00018,2.0003,2.00009,2.00009,10000000.0
2006-05-25 11:53:00,1.99996,1.99998,1.99967,1.99998,10000000.0
2006-05-25 11:54:00,1.99991,2.00001,1.99962,1.99962,9000000.0
2006-05-25 11:55:00,1.99943,1.99943,1.99929,1.99934,8000000.0
2006-05-25 11:56:00,1.99925,1.99947,1.99925,1.99947,11000000.0
2006-05-25 11:57:00,1.99959,1.99968,1.99959,1.99962,8000000.0
2006-05-25 11:58:00,2.00002,2.00022,1.99973,1.99973,9000000.0
2006-05-25 11:59:00,1.9997,1.99981,1.99947,1.99956,7000000.0
2006-05-25 12:00:00,1.99968,1.99999,1.99968,1.99999,7000000.0
2006-05-25 12:01:00,1.99989,1.99989,1.99932,1.99955,10000000.0
2006-05-25 12:02:00,1.99952,1.99957,1.9993,1.99949,10000000.0
2006-05-25 12:03:00,1.99928,1.99984,1.99928,1.99984,7000000.0
2006-05-25 12:04:00,2.00022,2.0004,2.00013,2.0004,9000000.0
2006-05-25 12:05:00,2.00046,2.00065,2.00042,2.00048,11000000.0
2006-05-25 12:06:00,2.00051,2.00061,2.00031,2.00031,7000000.0
2006-05-25 12:07:00,2.00021,2.00022,2.00004,2.00004,7000000.0
2006-05-25 12:08:00,2.00067,2.00086,2.0,2.0,9000000.0
2006-05-25 12:09:00,2.00062,2.00104,2.00062,2.00092,8000000.0
2006-05-25 12:10:00,2.00084,2.00084,2.00066,2.00068,8000000.0
2006-05-25 12:11:00,2.00052,2.00075,2.00052,2.0007,7000000.0
2006-05-25 12:12:00,2.00099,2.00134,2.00097,2.00131,7000000.0
2006-05-25 12:13:00,2.00143,2.00143,2.00073,2.00092,10000000.0
2006-05-25 12:14:00,2.00119,2.0012,2.00093,2.00102,8000000.0
2006-05-25 12:15:00,2.00097,2.00103,2.00074,2.00089,8000000.0
2006-05-25 12:16:00,2.00069,2.00122,2.00069,2.00122,8000000.0
2006-05-25 12:17:00,2.00123,2.00127,2.00115,2.00115,8000000.0
2006-05-25 12:18:00,2.00085,2.001,2.00085,2.00088,11000000.0
2006-05-25 12:19:00,2.00071,2.00078,2.00061,2.00074,9000000.0
2006-05-25 12:20:00,2.00072,2.00088,2.00054,2.00058,10000000.0
2006-05-25 12:21:00,2.00093,2.00116,1.998,1.998,7000000.0
2006-05-25 12:22:00,1.99981,2.00055,1.99981,2.00055,8000000.0
2006-05-25 12:23:00,2.00046,2.00068,2.00036,2.00059,7000000.0
2006-05-25 12:24:00,2.00107,2.00165,2.00107,2.00165,7000000.0
2006-05-25 12:25:00,2.0021,2.00218,2.00193,2.00218,9000000.0
2006-05-25 12:26:00,2.00197,2.00197,2.00175,2.00193,8000000.0
2006-05-25 12:27:00,2.00194,2.00207,2.00188,2.00199,10000000.0
2006-05-25 12:28:00,2.00207,2.00207,2.00168,2.0019,9000000.0
2006-05-25 12:29:00,2.00203,2.00207,2.00188,2.00207,9000000.0
2006-05-25 12:30:00,2.00236,2.00243,2.00217,2.00235,7000000.0
2006-05-25 12:31:00,2.00234,2.00313,2.00234,2.00313,11000000.0
2006-05-25 12:32:00,2.00319,2.00319,2.00287,2.00287,7000000.0
2006-05-25 12:33:00,2.00292,2.00311,2.00292,2.00301,7000000.0
2006-05-25 12:34:00,2.00254,2.00283,2.00241,2.00283,7000000.0
2006-05-25 12:35:00,2.00317,2.00317,2.00278,2.00278,8000000.0
2006-05-25 12:36:00,2.00265,2.00265,2.00249,2.0025,8000000.0
2006-05-25 12:37:00,2.00233,2.00263,2.00233,2.00253,9000000.0
2006-05-25 12:38:00,2.00203,2.00212,2.00186,2.00212,8000000.0
2006-05-25 12:39:00,2.00219,2.00269,2.00219,2.00267,9000000.0
2006-05-25 12:40:00,2.0028,2.00295,2.00246,2.00257,7000000.0
2006-05-25 12:41:00,2.00295,2.00295,2.00275,2.00275,8000000.0
2006-05-25 12:42:00,2.00241,2.00261,2.00235,2.0026,9000000.0
2006-05-25 12:43:00,2.00259,2.00296,2.00248,2.00248,9000000.0
2006-05-25 12:44:00,2.00262,2.00262,2.00243,2.00245,8000000.0
2006-05-25 12:45:00,2.00233,2.00233,2.00191,2.0021,10000000.0
2006-05-25 12:46:00,2.00231,2.00241,2.00206,2.00206,9000000.0
2006-05-25 12:47:00,2.00211,2.0025,2.00202,2.0025,10000000.0
2006-05-25 12:48:00,2.00248,2.0029,2.00248,2.0029,11000000.0
2006-05-25 12:49:00,2.00313,2.0033,2.00312,2.00312,7000000.0
2006-05-25 12:50:00,2.00293,2.00333,2.00293,2.00333,7000000.0
2006-05-25 12:51:00,2.00305,2.00305,2.00265,2.00265,8000000.0
2006-05-25 12:52:00,2.00231,2.00244,2.0021,2.00243,11000000.0
2006-05-25 12:53:00,2.00165,2.00165,2.00133,2.00133,8000000.0
2006-05-25 12:54:00,2.00144,2.00187,2.00144,2.00183,7000000.0
2006-05-25 12:55:00,2.00225,2.00225,2.00196,2.00196,8000000.0
2006-05-25 12:56:00,2.00188,2.00188,2.00161,2.00173,7000000.0
2006-05-25 12:57:00,2.00208,2.00211,2.00186,2.00186,7000000.0
2006-05-25 12:58:00,2.00171,2.00178,2.00148,2.00148,8000000.0
2006-05-25 12:59:00,2.00135,2.00135,2.00064,2.00067,7000000.0
2006-05-25 13:00:00,2.00056,2.00056,2.0003,2.00031,8000000.0
2006-05-25 13:01:00,1.99967,1.99991,1.99946,1.99946,8000000.0
2006-05-25 13:02:00,1.99954,1.99954,1.99915,1.99931,7000000.0
2006-05-25 13:03:00,1.99886,1.99886,1.99843,1.99851,8000000.0
2006-05-25 13:04:00,1.99839,1.99886,1.99839,1.99886,7000000.0
2006-05-25 13:05:00,1.99889,1.99889,1.99864,1.99872,8000000.0
2006-05-25 13:06:00,1.99872,1.99872,1.99854,1.99863,7000000.0
2006-05-25 13:07:00,1.99867,1.99895,1.99849,1.99895,7000000.0
2006-05-25 13:08:00,1.99906,1.99906,1.99864,1.99869,10000000.0
2006-05-25 13:09:00,1.99868,1.9987,1.99843,1.99843,7000000.0
2006-05-25 13:10:00,1.99834,1.99877,1.99834,1.99877,9000000.0
2006-05-25 13:11:00,1.99891,1.99891,1.99704,1.99704,8000000.0
2006-05-25 13:12:00,1.99738,1.99762,1.99735,1.99745,8000000.0
2006-05-25 13:13:00,1.99744,1.99751,1.99726,1.9974,9000000.0
2006-05-25 13:14:00,1.99712,1.9972,1.99679,1.99679,7000000.0
2006-05-25 13:15:00,1.99701,1.99708,1.99684,1.99696,8000000.0
2006-05-25 13:16:00,1.99712,1.99729,1.99706,1.99709,8000000.0
2006-05-25 13:17:00,1.99738,1.99738,1.99702,1.99709,9000000.0
2006-05-25 13:18:00,1.99681,1.99681,1.99603,1.99615,10000000.0
2006-05-25 13:19:00,1.99609,1.99609,1.99566,1.99572,8000000.0
2006-05-25 13:20:00,1.99573,1.99585,1.99554,1.99585,8000000.0
2006-05-25 13:21:00,1.99628,1.99661,1.99613,1.99661,7000000.0
2006-05-25 13:22:00,1.9966,1.9966,1.99595,1.9963,11000000.0
2006-05-25 13:23:00,1.99618,1.99642,1.9961,1.99642,8000000.0
2006-05-25 13:24:00,1.99641,1.99641,1.99556,1.99556,7000000.0
2006-05-25 13:25:00,1.99505,1.99505,1.99446,1.99483,11000000.0
2006-05-25 13:26:00,1.99485,1.99496,1.99478,1.99478,10000000.0
2006-05-25 13:27:00,1.99458,1.99462,1.99435,1.99462,8000000.0
2006-05-25 13:28:00,1.99482,1.99494,1.99472,1.99489,21000000.0
2006-05-25 13:29:00,1.99501,1.99501,1.99442,1.99452,17000000.0
2006-05-25 13:30:00,1.9945,1.99469,1.9945,1.99459,7000000.0
2006-05-25 13:31:00,1.99435,1.99436,1.99423,1.99436,9000000.0
2006-05-25 13:32:00,1.99431,1.99431,1.99396,1.99396,14000000.0
2006-05-25 13:33:00,1.99386,1.99386,1.99298,1.99309,14000000.0
2006-05-25 13:34:00,1.99333,1.99344,1.99302,1.99309,31000000.0
2006-05-25 13:35:00,1.993,1.99351,1.993,1.99324,17000000.0
2006-05-25 13:36:00,1.99299,1.99299,1.99169,1.99169,24000000.0
2006-05-25 13:37:00,1.99168,1.99189,1.99168,1.99178,10000000.0
2006-05-25 13:38:00,1.99171,1.99177,1.99152,1.99157,18000000.0
2006-05-25 13:39:00,1.99129,1.99172,1.99116,1.99172,15000000.0
2006-05-25 13:40:00,1.99168,1.99206,1.99168,1.99206,29000000.0
2006-05-25 13:41:00,1.99207,1.99227,1.99197,1.99227,13000000.0
2006-05-25 13:42:00,1.99238,1.9926,1.99238,1.99257,5000000.0
2006-05-25 13:43:00,1.99244,1.99275,1.99244,1.99267,10000000.0
2006-05-25 13:44:00,1.99266,1.99266,1.99224,1.99228,26000000.0
2006-05-25 13:45:00,1.9924,1.99279,1.9924,1.99277,22000000.0
2006-05-25 13:46:00,1.9928,1.99292,1.99265,1.99284,19000000.0
2006-05-25 13:47:00,1.99296,1.99305,1.99287,1.99305,17000000.0
2006-05-25 13:48:00,1.99343,1.99343,1.99316,1.99316,22000000.0
2006-05-25 13:49:00,1.99325,1.99355,1.99325,1.99355,24000000.0
2006-05-25 13:50:00,1.99388,1.9941,1.99387,1.99408,15000000.0
2006-05-25 13:51:00,1.994,1.99416,1.99397,1.994,22000000.0
2006-05-25 13:52:00,1.99402,1.99402,1.99372,1.99383,32000000.0
2006-05-25 13:53:00,1.99339,1.99352,1.99339,1.99339,28000000.0
2006-05-25 13:54:00,1.99338,1.99338,1.99319,1.99319,31000000.0
2006-05-25 13:55:00,1.99285,1.99312,1.99285,1.99311,20000000.0
2006-05-25 13:56:00,1.99289,1.99305,1.99286,1.99305,24000000.0
2006-05-25 13:57:00,1.99316,1.9933,1.99316,1.99324,34000000.0
2006-05-25 13:58:00,1.99336,1.99382,1.99336,1.99382,16000000.0
2006-05-25 13:59:00,1.99382,1.99387,1.99381,1.99382,30000000.0
2006-05-25 14:00:00,1.99351,1.99366,1.99326,1.9936,39000000.0
2006-05-25 14:01:00,1.99351,1.99382,1.99351,1.99373,30000000.0
2006-05-25 14:02:00,1.99337,1.99337,1.99324,1.99324,19000000.0
2006-05-25 14:03:00,1.99309,1.99322,1.99307,1.99307,23000000.0
2006-05-25 14:04:00,1.99279,1.99279,1.99244,1.99246,33000000.0
2006-05-25 14:05:00,1.99234,1.99234,1.99206,1.99231,28000000.0
2006-05-25 14:06:00,1.9925,1.9926,1.99239,1.99252,31000000.0
2006-05-25 14:07:00,1.99239,1.99239,1.99201,1.99228,31000000.0
2006-05-25 14:08:00,1.99229,1.99267,1.99226,1.99267,27000000.0
2006-05-25 14:09:00,1.99268,1.99284,1.9926,1.99284,27000000.0
2006-05-25 14:10:00,1.99254,1.99313,1.99254,1.99267,24000000.0
2006-05-25 14:11:00,1.99235,1.99235,1.99203,1.99203,21000000.0
2006-05-25 14:12:00,1.99216,1.9925,1.99215,1.9925,22000000.0
2006-05-25 14:13:00,1.99272,1.99296,1.99272,1.99296,13000000.0
2006-05-25 14:14:00,1.99273,1.99273,1.99228,1.99228,21000000.0
2006-05-25 14:15:00,1.99167,1.99184,1.99151,1.99154,25000000.0
2006-05-25 14:16:00,1.99135,1.99181,1.99135,1.99152,26000000.0
2006-05-25 14:17:00,1.99147,1.99233,1.99147,1.99201,32000000.0
2006-05-25 14:18:00,1.99185,1.99185,1.99141,1.99158,27000000.0
2006-05-25 14:19:00,1.99195,1.99264,1.99195,1.99263,35000000.0
2006-05-25 14:20:00,1.99268,1.99275,1.99232,1.99232,32000000.0
2006-05-25 14:21:00,1.9922,1.99233,1.99212,1.99217,39000000.0
2006-05-25 14:22:00,1.99143,1.99152,1.99115,1.99152,22000000.0
2006-05-25 14:23:00,1.99133,1.99198,1.99133,1.99198,40000000.0
2006-05-25 14:24:00,1.99224,1.99243,1.99218,1.99243,10000000.0
2006-05-25 14:25:00,1.99281,1.99281,1.99228,1.99257,35000000.0
2006-05-25 14:26:00,1.99257,1.99257,1.99238,1.99247,18000000.0
2006-05-25 14:27:00,1.99242,1.99281,1.99241,1.99281,28000000.0
2006-05-25 14:28:00,1.99295,1.9931,1.99282,1.99296,21000000.0
2006-05-25 14:29:00,1.99288,1.9933,1.99197,1.99197,16000000.0
2006-05-25 14:30:00,1.99266,1.99385,1.99266,1.99364,25000000.0
2006-05-25 14:31:00,1.99379,1.99379,1.99299,1.99299,26000000.0
2006-05-25 14:32:00,1.99341,1.99353,1.99327,1.99338,32000000.0
2006-05-25 14:33:00,1.99292,1.99292,1.99224,1.99224,20000000.0
2006-05-25 14:34:00,1.99207,1.99257,1.99207,1.99257,25000000.0
2006-05-25 14:35:00,1.99206,1.99206,1.99131,1.99131,23000000.0
2006-05-25 14:36:00,1.9918,1.99248,1.9918,1.99248,11000000.0
2006-05-25 14:37:00,1.99287,1.99351,1.99287,1.99351,41000000.0
2006-05-25 14:38:00,1.99425,1.99479,1.99424,1.99479,54000000.0
2006-05-25 14:39:00,1.99516,1.99516,1.99444,1.99492,36000000.0
2006-05-25 14:40:00,1.99545,1.99583,1.99513,1.99513,36000000.0
2006-05-25 14:41:00,1.99472,1.99495,1.99466,1.99495,41000000.0
2006-05-25 14:42:00,1.99492,1.99492,1.99446,1.99464,19000000.0
2006-05-25 14:43:00,1.99457,1.99531,1.9944,1.9944,20000000.0
2006-05-25 14:44:00,1.9941,1.9944,1.99393,1.9942,25000000.0
2006-05-25 14:45:00,1.99478,1.99478,1.99402,1.99402,33000000.0
2006-05-25 14:46:00,1.99424,1.9944,1.99385,1.9944,11000000.0
2006-05-25 14:47:00,1.99445,1.9947,1.99445,1.9947,7000000.0
2006-05-25 14:48:00,1.99447,1.99452,1.99401,1.99401,21000000.0
2006-05-25 14:49:00,1.99364,1.99398,1.99364,1.99372,32000000.0
2006-05-25 14:50:00,1.99393,1.99393,1.99289,1.99289,33000000.0
2006-05-25 14:51:00,1.99293,1.99341,1.99277,1.99277,37000000.0
2006-05-25 14:52:00,1.99253,1.99265,1.99225,1.99225,17000000.0
2006-05-25 14:53:00,1.99224,1.99224,1.99202,1.99202,22000000.0
2006-05-25 14:54:00,1.99142,1.99142,1.99065,1.99065,17000000.0
2006-05-25 14:55:00,1.99013,1.99068,1.99013,1.99064,7000000.0
2006-05-25 14:56:00,1.99075,1.99094,1.99072,1.99094,21000000.0
2006-05-25 14:57:00,1.99074,1.99088,1.99055,1.99079,12000000.0
2006-05-25 14:58:00,1.99022,1.99022,1.98947,1.98947,31000000.0
2006-05-25 14:59:00,1.98905,1.98991,1.98891,1.98991,20000000.0
2006-05-25 15:00:00,1.99054,1.99113,1.99054,1.99107,32000000.0
2006-05-25 15:01:00,1.9911,1.99158,1.99107,1.99158,14000000.0
2006-05-25 15:02:00,1.99204,1.99212,1.99176,1.99176,26000000.0
2006-05-25 15:03:00,1.99169,1.99169,1.99132,1.99132,30000000.0
2006-05-25 15:04:00,1.99166,1.99232,1.99166,1.99227,29000000.0
2006-05-25 15:05:00,1.99257,1.99374,1.99257,1.99374,28000000.0
2006-05-25 15:06:00,1.99376,1.99396,1.99341,1.99341,16000000.0
2006-05-25 15:07:00,1.99336,1.99372,1.99336,1.99372,26000000.0
2006-05-25 15:08:00,1.99389,1.99413,1.99389,1.99403,25000000.0
2006-05-25 15:09:00,1.99391,1.99393,1.99365,1.99373,34000000.0
2006-05-25 15:10:00,1.99392,1.9941,1.99384,1.99391,36000000.0
2006-05-25 15:11:00,1.99389,1.99389,1.99353,1.99365,27000000.0
2006-05-25 15:12:00,1.99418,1.99452,1.99398,1.99398,26000000.0
2006-05-25 15:13:00,1.99418,1.99447,1.99418,1.99442,41000000.0
2006-05-25 15:14:00,1.99478,1.99486,1.99465,1.99465,30000000.0
2006-05-25 15:15:00,1.99393,1.99393,1.99351,1.99366,21000000.0
2006-05-25 15:16:00,1.99425,1.99452,1.99399,1.99399,9000000.0
2006-05-25 15:17:00,1.99349,1.99401,1.99332,1.99401,26000000.0
2006-05-25 15:18:00,1.99409,1.99467,1.99409,1.99461,10000000.0
2006-05-25 15:19:00,1.99458,1.99467,1.99458,1.99467,16000000.0
2006-05-25 15:20:00,1.99491,1.99507,1.9948,1.9948,20000000.0
2006-05-25 15:21:00,1.99466,1.99495,1.99466,1.99495,12000000.0
2006-05-25 15:22:00,1.99501,1.99586,1.99501,1.99586,22000000.0
2006-05-25 15:23:00,1.99588,1.99605,1.99569,1.99605,36000000.0
2006-05-25 15:24:00,1.99613,1.99622,1.9959,1.9959,8000000.0
2006-05-25 15:25:00,1.99568,1.99591,1.99568,1.99591,14000000.0
2006-05-25 15:26:00,1.99607,1.99775,1.99607,1.99775,40000000.0
2006-05-25 15:27:00,1.99728,1.99728,1.997,1.99708,32000000.0
2006-05-25 15:28:00,1.99719,1.99719,1.99691,1.99714,55000000.0
2006-05-25 15:29:00,1.99743,1.99859,1.99624,1.99856,47000000.0
2006-05-25 15:30:00,1.99665,1.99918,1.99604,1.99918,71000000.0
2006-05-25 15:31:00,1.99967,1.99976,1.99919,1.99976,58000000.0
2006-05-25 15:32:00,1.99941,1.99941,1.99895,1.99911,25000000.0
2006-05-25 15:33:00,1.99863,1.99863,1.99811,1.99817,32000000.0
2006-05-25 15:34:00,1.9981,1.9981,1.99783,1.99806,22000000.0
2006-05-25 15:35:00,1.99816,1.99834,1.99793,1.99816,30000000.0
2006-05-25 15:36:00,1.99772,1.99772,1.99718,1.99718,23000000.0
2006-05-25 15:37:00,1.99706,1.99744,1.99701,1.99744,24000000.0
2006-05-25 15:38:00,1.99741,1.99741,1.99664,1.99664,61000000.0
2006-05-25 15:39:00,1.9965,1.99683,1.9965,1.99673,40000000.0
2006-05-25 15:40:00,1.99729,1.99729,1.99669,1.99669,37000000.0
2006-05-25 15:41:00,1.99674,1.99709,1.99672,1.99696,43000000.0
2006-05-25 15:42:00,1.99634,1.99634,1.99607,1.99632,41000000.0
2006-05-25 15:43:00,1.99582,1.99582,1.99408,1.99408,30000000.0
2006-05-25 15:44:00,1.99367,1.99466,1.99315,1.99466,29000000.0
2006-05-25 15:45:00,1.99493,1.99493,1.99434,1.99434,36000000.0
2006-05-25 15:46:00,1.99504,1.99518,1.99499,1.99518,24000000.0
2006-05-25 15:47:00,1.9951,1.99571,1.9951,1.99571,31000000.0
2006-05-25 15:48:00,1.99548,1.99549,1.99502,1.99505,33000000.0
2006-05-25 15:49:00,1.99477,1.99564,1.99477,1.99553,25000000.0
2006-05-25 15:50:00,1.99542,1.99545,1.99509,1.99509,11000000.0
2006-05-25 15:51:00,1.99528,1.99528,1.99491,1.99491,37000000.0
2006-05-25 15:52:00,1.99516,1.99536,1.99516,1.99524,23000000.0
2006-05-25 15:53:00,1.9953,1.99534,1.99488,1.99488,15000000.0
2006-05-25 15:54:00,1.99464,1.99464,1.99425,1.99437,26000000.0
2006-05-25 15:55:00,1.99437,1.99444,1.99437,1.99439,33000000.0
2006-05-25 15:56:00,1.99428,1.99464,1.99428,1.99464,6000000.0
2006-05-25 15:57:00,1.99471,1.99471,1.99431,1.99431,34000000.0
2006-05-25 15:58:00,1.99419,1.99505,1.99419,1.99505,24000000.0
2006-05-25 15:59:00,1.99582,1.99653,1.99571,1.99653,23000000.0
2006-05-25 16:00:00,1.99743,1.99743,1.99672,1.99691,51000000.0
2006-05-25 16:01:00,1.99597,1.99626,1.99592,1.99592,31000000.0
2006-05-25 16:02:00,1.99548,1.99641,1.99548,1.99641,29000000.0
2006-05-25 16:03:00,1.99745,1.99745,1.99588,1.99588,51000000.0
2006-05-25 16:04:00,1.99579,1.99628,1.9957,1.99628,38000000.0
2006-05-25 16:05:00,1.99596,1.99623,1.99587,1.99611,37000000.0
2006-05-25 16:06:00,1.99625,1.99661,1.99625,1.99646,33000000.0
2006-05-25 16:07:00,1.99629,1.99641,1.99617,1.99624,37000000.0
2006-05-25 16:08:00,1.99589,1.99597,1.99581,1.99592,37000000.0
2006-05-25 16:09:00,1.99539,1.99539,1.99474,1.99474,44000000.0
2006-05-25 16:10:00,1.99467,1.99485,1.99431,1.99478,41000000.0
2006-05-25 16:11:00,1.99553,1.9958,1.99535,1.99537,27000000.0
2006-05-25 16:12:00,1.99524,1.99538,1.99492,1.99538,22000000.0
2006-05-25 16:13:00,1.9953,1.99591,1.99525,1.99591,38000000.0
2006-05-25 16:14:00,1.99643,1.99658,1.9962,1.99655,41000000.0
2006-05-25 16:15:00,1.99645,1.99661,1.99618,1.99618,42000000.0
2006-05-25 16:16:00,1.99594,1.99594,1.99555,1.99562,45000000.0
2006-05-25 16:17:00,1.99575,1.99608,1.99566,1.99608,22000000.0
2006-05-25 16:18:00,1.99669,1.99669,1.9961,1.9961,49000000.0
2006-05-25 16:19:00,1.99591,1.99673,1.99591,1.99673,27000000.0
2006-05-25 16:20:00,1.99662,1.99662,1.9961,1.9961,52000000.0
2006-05-25 16:21:00,1.99596,1.99596,1.99526,1.99581,37000000.0
2006-05-25 16:22:00,1.99701,1.99765,1.99701,1.99765,50000000.0
2006-05-25 16:23:00,1.99751,1.9977,1.99736,1.99741,48000000.0
2006-05-25 16:24:00,1.99753,1.99753,1.9971,1.99737,44000000.0
2006-05-25 16:26:00,1.99735,1.99751,1.99693,1.99693,41000000.0
2006-05-25 16:27:00,1.9975,1.9975,1.99663,1.99711,46000000.0
2006-05-25 16:28:00,1.99677,1.99754,1.99677,1.9969,34000000.0
2006-05-25 16:29:00,1.99671,1.99698,1.99671,1.99676,24000000.0
2006-05-25 16:30:00,1.99735,1.99815,1.99735,1.99815,43000000.0
2006-05-25 16:31:00,1.9992,1.99963,1.99871,1.99929,36000000.0
2006-05-25 16:32:00,1.99931,1.99965,1.99924,1.99947,34000000.0
2006-05-25 16:33:00,1.99976,2.00016,1.99969,1.99969,41000000.0
2006-05-25 16:34:00,1.99977,2.00031,1.99921,1.99921,29000000.0
2006-05-25 16:35:00,1.99945,1.99987,1.99945,1.99971,53000000.0
2006-05-25 16:36:00,1.99976,1.99976,1.99951,1.99956,43000000.0
2006-05-25 16:37:00,1.99942,1.99951,1.99921,1.99951,56000000.0
2006-05-25 16:38:00,2.00004,2.00085,2.00004,2.00085,34000000.0
2006-05-25 16:39:00,2.00129,2.00253,2.00129,2.00222,43000000.0
2006-05-25 16:40:00,2.00232,2.00232,2.00195,2.00232,63000000.0
2006-05-25 16:41:00,2.0025,2.0026,2.00224,2.0024,44000000.0
2006-05-25 16:42:00,2.00224,2.00266,2.00224,2.00246,57000000.0
2006-05-25 16:43:00,2.00252,2.00269,2.00241,2.0026,20000000.0
2006-05-25 16:44:00,2.00286,2.00317,2.00286,2.00308,34000000.0
2006-05-25 16:45:00,2.00287,2.00302,2.00266,2.00282,41000000.0
2006-05-25 16:46:00,2.0029,2.00306,2.0029,2.00292,59000000.0
2006-05-25 16:47:00,2.00279,2.00291,2.00266,2.00279,55000000.0
2006-05-25 16:48:00,2.00277,2.0028,2.00258,2.00258,46000000.0
2006-05-25 16:49:00,2.00266,2.00284,2.00252,2.00252,35000000.0
2006-05-25 16:50:00,2.00281,2.00335,2.00281,2.00321,45000000.0
2006-05-25 16:51:00,2.00317,2.00364,2.00317,2.0034,30000000.0
2006-05-25 16:52:00,2.00326,2.00389,2.00326,2.00389,30000000.0
2006-05-25 16:53:00,2.00364,2.00364,2.00297,2.00323,19000000.0
2006-05-25 16:54:00,2.00311,2.00311,2.00288,2.00309,18000000.0
2006-05-25 16:55:00,2.00274,2.00274,2.00249,2.00249,40000000.0
2006-05-25 16:56:00,2.00243,2.00243,2.00226,2.00241,37000000.0
2006-05-25 16:57:00,2.00245,2.00258,2.00245,2.00258,17000000.0
2006-05-25 16:58:00,2.0027,2.0033,2.0027,2.0033,45000000.0
2006-05-25 16:59:00,2.00319,2.00319,2.00228,2.00228,39000000.0
2006-05-25 17:00:00,2.00207,2.00228,2.00207,2.00222,47000000.0
2006-05-25 17:01:00,2.0022,2.00222,2.00139,2.00139,26000000.0
2006-05-25 17:02:00,2.00142,2.00166,2.00142,2.00159,33000000.0
2006-05-25 17:03:00,2.00173,2.00256,2.00173,2.00256,33000000.0
2006-05-25 17:04:00,2.00272,2.00278,2.00263,2.00263,37000000.0
2006-05-25 17:05:00,2.00284,2.00343,2.00284,2.00338,35000000.0
2006-05-25 17:06:00,2.00348,2.00383,2.00338,2.00343,46000000.0
2006-05-25 17:07:00,2.00291,2.00318,2.00241,2.00241,33000000.0
2006-05-25 17:08:00,2.00297,2.00298,2.0025,2.00263,45000000.0
2006-05-25 17:09:00,2.00275,2.00322,2.00275,2.00322,47000000.0
2006-05-25 17:10:00,2.00324,2.00326,2.0032,2.00321,6000000.0
2006-05-25 17:11:00,2.00296,2.00296,2.00273,2.00273,44000000.0
2006-05-25 17:12:00,2.00268,2.00283,2.0025,2.00261,23000000.0
2006-05-25 17:13:00,2.00271,2.00317,2.00261,2.00317,35000000.0
2006-05-25 17:14:00,2.00319,2.00319,2.00244,2.00244,27000000.0
2006-05-25 17:15:00,2.00238,2.00272,2.00238,2.00267,26000000.0
2006-05-25 17:16:00,2.00266,2.00319,2.00259,2.00319,27000000.0
2006-05-25 17:17:00,2.00323,2.00327,2.00309,2.0031,38000000.0
2006-05-25 17:18:00,2.003,2.00314,2.00262,2.0027,29000000.0
2006-05-25 17:19:00,2.00273,2.00273,2.00219,2.00219,19000000.0
2006-05-25 17:20:00,2.00188,2.00248,2.0015,2.0015,29000000.0
2006-05-25 17:21:00,2.00166,2.00208,2.00166,2.00171,26000000.0
2006-05-25 17:22:00,2.00146,2.0021,2.00146,2.00208,30000000.0
2006-05-25 17:23:00,2.00239,2.00239,2.0016,2.0016,32000000.0
2006-05-25 17:24:00,2.00185,2.00185,2.00103,2.00103,23000000.0
2006-05-25 17:25:00,2.00097,2.00097,1.99955,1.99955,20000000.0
2006-05-25 17:26:00,1.9998,2.0002,1.99972,1.99972,18000000.0
2006-05-25 17:27:00,1.99983,1.99983,1.99943,1.99949,44000000.0
2006-05-25 17:28:00,1.99948,1.99966,1.99943,1.99952,39000000.0
2006-05-25 17:29:00,2.00009,2.00009,1.99984,1.99994,36000000.0
2006-05-25 17:30:00,2.00024,2.00062,2.00024,2.00059,61000000.0
2006-05-25 17:31:00,2.00021,2.00025,1.99989,1.99989,62000000.0
2006-05-25 17:32:00,2.00016,2.00032,2.00009,2.0001,54000000.0
2006-05-25 17:33:00,2.0002,2.00043,2.0002,2.00038,64000000.0
2006-05-25 17:34:00,2.00039,2.00049,2.00022,2.00049,60000000.0
2006-05-25 17:35:00,2.00141,2.00194,2.00141,2.00155,43000000.0
2006-05-25 17:36:00,2.00189,2.0021,2.00165,2.00165,58000000.0
2006-05-25 17:37:00,2.00149,2.00256,2.00149,2.00216,47000000.0
2006-05-25 17:38:00,2.00229,2.00283,2.00229,2.00283,44000000.0
2006-05-25 17:39:00,2.00279,2.0028,2.00267,2.00267,41000000.0
2006-05-25 17:40:00,2.00261,2.00262,2.00234,2.00234,59000000.0
2006-05-25 17:41:00,2.00236,2.00287,2.00236,2.00243,50000000.0
2006-05-25 17:42:00,2.00184,2.00257,2.00184,2.00257,37000000.0
2006-05-25 17:43:00,2.00262,2.00273,2.00252,2.00269,33000000.0
2006-05-25 17:44:00,2.00266,2.00266,2.00213,2.00223,46000000.0
2006-05-25 17:45:00,2.00211,2.00234,2.00165,2.00165,49000000.0
2006-05-25 17:46:00,2.00166,2.00196,2.00166,2.00174,56000000.0
2006-05-25 17:47:00,2.00146,2.00147,2.00125,2.00138,65000000.0
2006-05-25 17:48:00,2.00155,2.00158,2.00137,2.00141,61000000.0
2006-05-25 17:49:00,2.00129,2.00138,2.00109,2.00133,72000000.0
2006-05-25 17:50:00,2.0017,2.0017,2.00137,2.00137,53000000.0
2006-05-25 17:51:00,2.00124,2.00124,2.00107,2.00117,54000000.0
2006-05-25 17:52:00,2.00123,2.00126,2.00104,2.00112,51000000.0
2006-05-25 17:53:00,2.00088,2.00111,2.00085,2.00111,42000000.0
2006-05-25 17:54:00,2.00153,2.00281,2.00153,2.00281,32000000.0
2006-05-25 17:55:00,2.00323,2.00414,2.00323,2.00414,32000000.0
2006-05-25 17:56:00,2.00459,2.00459,2.00422,2.00435,47000000.0
2006-05-25 17:57:00,2.00412,2.00429,2.00409,2.00423,34000000.0
2006-05-25 17:58:00,2.00411,2.00412,2.00402,2.00402,44000000.0
2006-05-25 17:59:00,2.00382,2.00382,2.0026,2.0026,39000000.0
2006-05-25 18:00:00,2.00224,2.00224,2.00194,2.00197,32000000.0
2006-05-25 18:01:00,2.00205,2.00244,2.00201,2.00244,52000000.0
2006-05-25 18:02:00,2.00257,2.00334,2.00257,2.00334,30000000.0
2006-05-25 18:03:00,2.00342,2.00342,2.00319,2.00319,38000000.0
2006-05-25 18:04:00,2.00299,2.00299,2.00216,2.00221,38000000.0
2006-05-25 18:05:00,2.00194,2.00231,2.00194,2.00231,36000000.0
2006-05-25 18:06:00,2.00242,2.00306,2.00242,2.00306,32000000.0
2006-05-25 18:07:00,2.00353,2.00366,2.00352,2.00358,38000000.0
2006-05-25 18:08:00,2.0033,2.0033,2.00295,2.00325,56000000.0
2006-05-25 18:09:00,2.00307,2.00307,2.00244,2.00244,34000000.0
2006-05-25 18:10:00,2.00236,2.00254,2.00224,2.00224,26000000.0
2006-05-25 18:11:00,2.00219,2.00224,2.00214,2.00224,34000000.0
2006-05-25 18:12:00,2.00208,2.00252,2.00208,2.00244,24000000.0
2006-05-25 18:13:00,2.00254,2.00254,2.00215,2.00215,30000000.0
2006-05-25 18:14:00,2.00215,2.00237,2.00215,2.00229,22000000.0
2006-05-25 18:15:00,2.00215,2.00215,2.00183,2.00197,21000000.0
2006-05-25 18:16:00,2.00185,2.00196,2.00178,2.00194,66000000.0
2006-05-25 18:17:00,2.00218,2.00244,2.00216,2.00244,60000000.0
2006-05-25 18:18:00,2.00232,2.00232,2.00205,2.00218,33000000.0
2006-05-25 18:19:00,2.00228,2.00253,2.00226,2.00232,46000000.0
2006-05-25 18:20:00,2.00227,2.00239,2.00225,2.00239,61000000.0
2006-05-25 18:21:00,2.00251,2.00256,2.00245,2.00245,37000000.0
2006-05-25 18:22:00,2.00242,2.00243,2.00218,2.0024,49000000.0
2006-05-25 18:23:00,2.00237,2.00239,2.00218,2.00227,34000000.0
2006-05-25 18:24:00,2.00227,2.00258,2.0022,2.0022,47000000.0
2006-05-25 18:25:00,2.002,2.002,2.00186,2.00199,31000000.0
2006-05-25 18:26:00,2.00189,2.00191,2.00144,2.00191,43000000.0
2006-05-25 18:27:00,2.00175,2.00175,2.00156,2.00156,35000000.0
2006-05-25 18:28:00,2.00154,2.00154,2.00111,2.00111,18000000.0
2006-05-25 18:29:00,2.00115,2.00131,2.00115,2.00131,24000000.0
2006-05-25 18:30:00,2.00141,2.00158,2.00125,2.00125,32000000.0
2006-05-25 18:31:00,2.00116,2.00116,2.00016,2.00036,46000000.0
2006-05-25 18:32:00,2.00032,2.00032,1.99978,2.0,55000000.0
2006-05-25 18:33:00,2.00007,2.00007,1.9999,1.9999,29000000.0
2006-05-25 18:34:00,1.99976,1.99985,1.99974,1.99985,32000000.0
2006-05-25 18:35:00,1.9998,1.99997,1.99961,1.99965,47000000.0
2006-05-25 18:36:00,1.99955,1.99956,1.99936,1.99949,65000000.0
2006-05-25 18:37:00,1.99942,1.99963,1.99932,1.99954,63000000.0
2006-05-25 18:38:00,2.00014,2.00014,1.99991,2.00013,61000000.0
2006-05-25 18:39:00,2.00063,2.00106,2.00057,2.00092,37000000.0
2006-05-25 18:40:00,2.00111,2.00198,2.00111,2.00198,52000000.0
2006-05-25 18:41:00,2.00185,2.00185,2.00137,2.00149,68000000.0
2006-05-25 18:42:00,2.00113,2.00113,2.00084,2.00101,40000000.0
2006-05-25 18:44:00,2.00103,2.00103,2.00094,2.00097,33000000.0
2006-05-25 18:45:00,2.00098,2.00108,2.00092,2.00101,57000000.0
2006-05-25 18:46:00,2.00086,2.00104,2.00081,2.0009,61000000.0
2006-05-25 18:47:00,2.00083,2.00083,2.00075,2.00075,41000000.0
2006-05-25 18:48:00,2.00092,2.00109,2.00089,2.00089,26000000.0
2006-05-25 18:49:00,2.00061,2.00088,2.00008,2.00023,31000000.0
2006-05-25 18:50:00,2.00023,2.00071,2.00023,2.00039,37000000.0
2006-05-25 18:51:00,2.00019,2.00032,2.00019,2.00022,17000000.0
2006-05-25 18:52:00,2.00017,2.00028,2.00011,2.00021,33000000.0
2006-05-25 18:53:00,2.00023,2.00023,1.99997,2.00018,31000000.0
2006-05-25 18:54:00,2.00022,2.00031,2.00016,2.00031,11000000.0
2006-05-25 18:55:00,2.00026,2.00026,1.99992,2.00012,22000000.0
2006-05-25 18:56:00,2.00011,2.00045,2.00011,2.0004,16000000.0
2006-05-25 18:57:00,2.00037,2.00044,2.00035,2.00042,15000000.0
2006-05-25 18:58:00,2.00004,2.00004,1.99982,1.99994,19000000.0
2006-05-25 18:59:00,1.99956,2.00005,1.99956,2.00005,26000000.0
2006-05-25 19:00:00,2.00003,2.00003,1.99974,1.9999,12000000.0
2006-05-25 19:01:00,1.99979,1.99979,1.99955,1.99955,18000000.0
2006-05-25 19:02:00,1.99964,2.00007,1.99964,2.00007,23000000.0
2006-05-25 19:03:00,1.99993,2.00043,1.99993,2.00043,21000000.0
2006-05-25 19:04:00,2.00033,2.0005,2.00027,2.00029,55000000.0
2006-05-25 19:05:00,2.00011,2.00011,1.99959,1.99959,42000000.0
2006-05-25 19:06:00,1.99941,1.99962,1.99936,1.99961,63000000.0
2006-05-25 19:07:00,1.99966,1.9998,1.99954,1.9998,39000000.0
2006-05-25 19:08:00,1.99992,2.00039,1.99988,1.99988,32000000.0
2006-05-25 19:09:00,1.99992,2.00002,1.99974,1.99986,56000000.0
2006-05-25 19:10:00,1.99963,1.9999,1.99963,1.9999,27000000.0
2006-05-25 19:11:00,2.0,2.00003,1.99975,1.9998,36000000.0
2006-05-25 19:12:00,1.99974,1.99976,1.99967,1.99975,25000000.0
2006-05-25 19:13:00,1.99973,1.99977,1.99967,1.99977,23000000.0
2006-05-25 19:14:00,1.99982,2.00026,1.99982,2.00026,37000000.0
2006-05-25 19:15:00,2.00033,2.00047,2.00027,2.00047,17000000.0
2006-05-25 19:16:00,2.00035,2.00083,2.00035,2.00083,23000000.0
2006-05-25 19:17:00,2.0006,2.0006,2.00034,2.00034,17000000.0
2006-05-25 19:18:00,2.00031,2.00032,2.00024,2.00027,30000000.0
2006-05-25 19:19:00,2.00013,2.00027,2.00013,2.00017,36000000.0
2006-05-25 19:20:00,2.00017,2.0002,2.00016,2.00018,23000000.0
2006-05-25 19:21:00,2.00033,2.0005,2.00033,2.0005,21000000.0
2006-05-25 19:22:00,2.00064,2.00073,2.00045,2.00073,25000000.0
2006-05-25 19:23:00,2.00073,2.00073,2.00065,2.00065,12000000.0
2006-05-25 19:24:00,2.0008,2.00089,2.00057,2.00089,39000000.0
2006-05-25 19:25:00,2.00054,2.00076,2.00042,2.00042,49000000.0
2006-05-25 19:26:00,2.00033,2.00033,2.00006,2.00017,48000000.0
2006-05-25 19:27:00,1.9999,2.00031,1.99987,2.00031,51000000.0
2006-05-25 19:28:00,2.00038,2.00061,2.00016,2.00016,40000000.0
2006-05-25 19:29:00,1.99965,1.99965,1.99915,1.99936,28000000.0
2006-05-25 19:30:00,1.99968,1.99968,1.99921,1.99928,32000000.0
2006-05-25 19:31:00,1.99901,1.99901,1.99803,1.99803,28000000.0
2006-05-25 19:32:00,1.99809,1.9989,1.99806,1.99806,31000000.0
2006-05-25 19:33:00,1.99754,1.99762,1.99737,1.99737,14000000.0
2006-05-25 19:34:00,1.99761,1.99762,1.9973,1.9974,49000000.0
2006-05-25 19:35:00,1.99769,1.99821,1.99769,1.99774,28000000.0
2006-05-25 19:36:00,1.99758,1.99765,1.99758,1.99765,16000000.0
2006-05-25 19:37:00,1.99731,1.99747,1.99726,1.99747,26000000.0
2006-05-25 19:38:00,1.99768,1.99768,1.99751,1.99751,8000000.0
2006-05-25 19:39:00,1.99752,1.99752,1.99712,1.99712,13000000.0
2006-05-25 19:40:00,1.99702,1.99726,1.99702,1.99708,16000000.0
2006-05-25 19:41:00,1.99694,1.99696,1.99684,1.99693,17000000.0
2006-05-25 19:42:00,1.99705,1.99779,1.99705,1.99747,19000000.0
2006-05-25 19:43:00,1.99771,1.99771,1.9975,1.9975,21000000.0
2006-05-25 19:44:00,1.99717,1.99734,1.99717,1.99723,21000000.0
2006-05-25 19:45:00,1.99707,1.99726,1.99683,1.99726,33000000.0
2006-05-25 19:46:00,1.99664,1.99691,1.99642,1.99653,18000000.0
2006-05-25 19:47:00,1.99653,1.99681,1.99653,1.99681,22000000.0
2006-05-25 19:48:00,1.99696,1.99713,1.99687,1.99706,18000000.0
2006-05-25 19:49:00,1.99707,1.99707,1.99693,1.99694,27000000.0
2006-05-25 19:50:00,1.9973,1.99735,1.99726,1.99733,23000000.0
2006-05-25 19:51:00,1.99699,1.99711,1.99516,1.99711,7000000.0
2006-05-25 19:52:00,1.99724,1.99733,1.99721,1.99731,15000000.0
2006-05-25 19:53:00,1.9974,1.99793,1.9974,1.99793,21000000.0
2006-05-25 19:54:00,1.99782,1.99783,1.99675,1.99675,9000000.0
2006-05-25 19:55:00,1.99662,1.99681,1.9965,1.9966,30000000.0
2006-05-25 19:56:00,1.99662,1.99721,1.99662,1.99721,20000000.0
2006-05-25 19:57:00,1.9973,1.9973,1.99694,1.99694,12000000.0
2006-05-25 19:58:00,1.99682,1.99688,1.9968,1.99688,13000000.0
2006-05-25 19:59:00,1.99673,1.99673,1.99586,1.99586,31000000.0
2006-05-25 20:00:00,1.9945,1.99479,1.99413,1.99479,23000000.0
2006-05-25 20:01:00,1.99478,1.99478,1.99452,1.99462,13000000.0
2006-05-25 20:02:00,1.99464,1.99464,1.99436,1.99442,20000000.0
2006-05-25 20:03:00,1.99471,1.99493,1.99457,1.99457,18000000.0
2006-05-25 20:04:00,1.9944,1.99475,1.9944,1.99462,27000000.0
2006-05-25 20:05:00,1.9946,1.99463,1.99401,1.99435,23000000.0
2006-05-25 20:06:00,1.99505,1.9951,1.99493,1.99505,13000000.0
2006-05-25 20:07:00,1.99489,1.99489,1.99387,1.99387,29000000.0
2006-05-25 20:08:00,1.99347,1.9937,1.99334,1.99334,15000000.0
2006-05-25 20:09:00,1.99329,1.99364,1.99329,1.99364,17000000.0
2006-05-25 20:10:00,1.99408,1.9941,1.99372,1.99401,8000000.0
2006-05-25 20:11:00,1.99395,1.99402,1.9938,1.99391,10000000.0
2006-05-25 20:12:00,1.99379,1.99379,1.99359,1.99376,15000000.0
2006-05-25 20:13:00,1.9938,1.99404,1.99371,1.99374,17000000.0
2006-05-25 20:14:00,1.99311,1.99323,1.99306,1.99315,15000000.0
2006-05-25 20:15:00,1.99323,1.99344,1.99317,1.99317,10000000.0
2006-05-25 20:16:00,1.99317,1.99352,1.99306,1.99352,22000000.0
2006-05-25 20:17:00,1.99334,1.9934,1.99275,1.99297,7000000.0
2006-05-25 20:18:00,1.9932,1.99372,1.9932,1.99359,24000000.0
2006-05-25 20:19:00,1.99348,1.99389,1.99348,1.99361,9000000.0
2006-05-25 20:20:00,1.99351,1.99352,1.99326,1.99341,14000000.0
2006-05-25 20:21:00,1.99358,1.99373,1.99341,1.99373,7000000.0
2006-05-25 20:22:00,1.99386,1.99392,1.99379,1.99381,12000000.0
2006-05-25 20:23:00,1.99388,1.99427,1.99388,1.99426,8000000.0
2006-05-25 20:24:00,1.99371,1.9939,1.99368,1.99369,15000000.0
2006-05-25 20:25:00,1.99358,1.99402,1.99358,1.99364,16000000.0
2006-05-25 20:26:00,1.99326,1.99369,1.99301,1.99336,22000000.0
2006-05-25 20:27:00,1.99327,1.99412,1.99327,1.99405,11000000.0
2006-05-25 20:28:00,1.99412,1.9942,1.9941,1.99418,7000000.0
2006-05-25 20:29:00,1.99406,1.99413,1.99398,1.994,20000000.0
2006-05-25 20:30:00,1.99436,1.99553,1.99436,1.99467,27000000.0
2006-05-25 20:31:00,1.99503,1.99503,1.99463,1.99477,7000000.0
2006-05-25 20:32:00,1.99505,1.99556,1.99466,1.99466,20000000.0
2006-05-25 20:33:00,1.99508,1.99515,1.99487,1.99494,14000000.0
2006-05-25 20:34:00,1.99512,1.99551,1.99512,1.99528,28000000.0
2006-05-25 20:35:00,1.99517,1.99635,1.99517,1.99635,23000000.0
2006-05-25 20:36:00,1.99689,1.99689,1.99657,1.99657,11000000.0
2006-05-25 20:37:00,1.99704,1.99745,1.99704,1.99732,7000000.0
2006-05-25 20:38:00,1.99748,1.99758,1.99732,1.99741,10000000.0
2006-05-25 20:39:00,1.99657,1.99671,1.9965,1.99654,9000000.0
2006-05-25 20:40:00,1.9967,1.99715,1.9967,1.99709,8000000.0
2006-05-25 20:41:00,1.99734,1.99743,1.99716,1.99734,8000000.0
2006-05-25 20:42:00,1.99686,1.9975,1.99686,1.99731,15000000.0
2006-05-25 20:43:00,1.99767,1.9985,1.99767,1.9985,12000000.0
2006-05-25 20:44:00,1.99759,1.99763,1.99693,1.99763,7000000.0
2006-05-25 20:45:00,1.99759,1.99759,1.99716,1.99719,12000000.0
2006-05-25 20:46:00,1.99715,1.99728,1.99715,1.99721,9000000.0
2006-05-25 20:47:00,1.99759,1.9979,1.99759,1.9979,11000000.0
2006-05-25 20:48:00,1.99734,1.99734,1.9969,1.9972,11000000.0
2006-05-25 20:49:00,1.99739,1.99739,1.99703,1.99703,18000000.0
2006-05-25 20:50:00,1.9971,1.9971,1.99694,1.99695,7000000.0
2006-05-25 20:51:00,1.99736,1.99787,1.99736,1.99753,18000000.0
2006-05-25 20:52:00,1.99734,1.99734,1.99714,1.99722,15000000.0
2006-05-25 20:53:00,1.99708,1.99714,1.99701,1.99714,8000000.0
2006-05-25 20:54:00,1.99705,1.99737,1.99705,1.99737,10000000.0
2006-05-25 20:56:00,1.9974,1.99748,1.9974,1.99748,8000000.0
2006-05-25 20:57:00,1.99737,1.99746,1.99737,1.99739,18000000.0
2006-05-25 20:58:00,1.99741,1.9977,1.99741,1.9977,14000000.0
2006-05-25 20:59:00,1.99757,1.99757,1.9972,1.9972,8000000.0
2006-05-25 21:00:00,1.99687,1.99698,1.99683,1.99694,7000000.0
2006-05-25 21:01:00,1.99686,1.99686,1.99676,1.99676,16000000.0
2006-05-25 21:02:00,1.99658,1.99684,1.99656,1.99684,8000000.0
2006-05-25 21:03:00,1.99676,1.99684,1.99673,1.99684,13000000.0
2006-05-25 21:04:00,1.99668,1.99668,1.99653,1.99653,8000000.0
2006-05-25 21:05:00,1.99654,1.99654,1.99634,1.99634,11000000.0
2006-05-25 21:07:00,1.99636,1.99653,1.99632,1.99634,7000000.0
2006-05-25 21:08:00,1.99664,1.99675,1.99662,1.99662,11000000.0
2006-05-25 21:09:00,1.99657,1.99659,1.99652,1.99659,9000000.0
2006-05-25 21:10:00,1.99661,1.99661,1.99639,1.99645,10000000.0
2006-05-25 21:11:00,1.9964,1.99657,1.9964,1.99648,8000000.0
2006-05-25 21:12:00,1.99652,1.99652,1.99443,1.99628,10000000.0
2006-05-25 21:13:00,1.99614,1.99618,1.99609,1.99617,8000000.0
2006-05-25 21:14:00,1.99613,1.99613,1.99596,1.99603,7000000.0
2006-05-25 21:15:00,1.99594,1.99608,1.99594,1.99603,11000000.0
2006-05-25 21:16:00,1.9955,1.9955,1.99502,1.99508,9000000.0
2006-05-25 21:17:00,1.99516,1.9952,1.99485,1.99485,7000000.0
2006-05-25 21:18:00,1.99442,1.9945,1.99439,1.9945,7000000.0
2006-05-25 21:19:00,1.9948,1.99537,1.9948,1.9951,8000000.0
2006-05-25 21:20:00,1.99528,1.99541,1.99528,1.99541,12000000.0
2006-05-25 21:21:00,1.99523,1.99524,1.99494,1.99494,8000000.0
2006-05-25 21:22:00,1.9949,1.99496,1.99489,1.99489,7000000.0
2006-05-25 21:23:00,1.99472,1.99485,1.99466,1.99485,10000000.0
2006-05-25 21:24:00,1.99494,1.99494,1.99481,1.99485,11000000.0
2006-05-25 21:26:00,1.99484,1.99484,1.99456,1.99456,5000000.0
2006-05-25 21:27:00,1.99468,1.99468,1.99459,1.99468,6000000.0
2006-05-25 21:28:00,1.99458,1.99468,1.99453,1.99468,20000000.0
2006-05-25 21:29:00,1.99467,1.99469,1.99449,1.99469,8000000.0
2006-05-25 21:36:00,1.99467,1.99467,1.99447,1.99447,11000000.0
2006-05-25 21:37:00,1.99449,1.99453,1.99438,1.99453,11000000.0
2006-05-25 21:44:00,1.99461,1.9948,1.99458,1.9948,18000000.0
2006-05-25 21:45:00,1.99475,1.99488,1.99475,1.99482,7000000.0
2006-05-25 21:49:00,1.99474,1.99476,1.9946,1.99464,8000000.0
2006-05-25 21:50:00,1.99464,1.99464,1.99451,1.99451,10000000.0
2006-05-25 21:51:00,1.9945,1.99469,1.9945,1.99469,7000000.0
2006-05-25 21:52:00,1.99468,1.99484,1.99456,1.99484,7000000.0
2006-05-25 22:03:00,1.99473,1.9948,1.99455,1.99455,9000000.0
2006-05-25 22:04:00,1.99443,1.99443,1.99419,1.9942,11000000.0
2006-05-25 22:05:00,1.99449,1.99452,1.99442,1.99452,5000000.0
2006-05-25 22:06:00,1.99444,1.99458,1.99438,1.99447,8000000.0
2006-05-25 22:07:00,1.99433,1.99433,1.99407,1.99407,15000000.0
2006-05-25 22:08:00,1.99408,1.99422,1.99403,1.99422,6000000.0
2006-05-25 22:19:00,1.99426,1.99431,1.99416,1.99426,6000000.0
2006-05-25 22:24:00,1.99403,1.99414,1.99392,1.99392,10000000.0
2006-05-25 22:25:00,1.99387,1.99398,1.99387,1.99394,5000000.0
2006-05-25 22:28:00,1.99397,1.99411,1.99397,1.99409,8000000.0
2006-05-25 22:30:00,1.99412,1.99412,1.9939,1.9939,5000000.0
2006-05-25 22:31:00,1.99376,1.99387,1.99369,1.99369,7000000.0
2006-05-25 22:33:00,1.99406,1.99406,1.99388,1.99388,6000000.0
2006-05-25 22:34:00,1.99388,1.99391,1.99363,1.99383,47000000.0
2006-05-25 22:35:00,1.99391,1.99397,1.99376,1.99397,8000000.0
2006-05-25 22:37:00,1.99394,1.99421,1.99394,1.99421,28000000.0
2006-05-25 22:38:00,1.99429,1.99439,1.99418,1.99428,10000000.0
2006-05-25 22:39:00,1.99401,1.99409,1.99397,1.99397,11000000.0
2006-05-25 22:40:00,1.99401,1.99419,1.99401,1.99417,9000000.0
2006-05-25 22:41:00,1.99404,1.9941,1.99403,1.99403,16000000.0
2006-05-25 22:43:00,1.99409,1.99484,1.99409,1.99484,11000000.0
2006-05-25 22:44:00,1.99501,1.99501,1.99478,1.99478,8000000.0
2006-05-25 22:45:00,1.99474,1.99487,1.99474,1.99487,12000000.0
2006-05-25 22:52:00,1.99514,1.99541,1.99514,1.99541,5000000.0
2006-05-25 22:53:00,1.99532,1.99535,1.99527,1.99535,8000000.0
2006-05-25 22:54:00,1.99572,1.99591,1.99572,1.99581,7000000.0
2006-05-25 22:56:00,1.99592,1.99621,1.99592,1.99621,8000000.0
2006-05-25 22:57:00,1.99634,1.99641,1.99604,1.99623,10000000.0
2006-05-25 22:58:00,1.9963,1.9963,1.99607,1.99608,7000000.0
2006-05-25 23:47:00,1.99639,1.99745,1.99639,1.99745,7000000.0
2006-05-25 23:48:00,1.9971,1.9977,1.99706,1.99713,8000000.0
2006-05-25 23:49:00,1.99709,1.99709,1.99691,1.99691,8000000.0
2006-05-25 23:50:00,1.99662,1.99662,1.99606,1.99606,8000000.0
2006-05-25 23:51:00,1.99602,1.99612,1.99598,1.99598,7000000.0
2006-05-25 23:52:00,1.99614,1.99634,1.99614,1.99627,7000000.0
2006-05-25 23:53:00,1.99633,1.99742,1.99633,1.99742,10000000.0
2006-05-25 23:54:00,1.9974,1.99784,1.99731,1.99734,7000000.0
2006-05-25 23:55:00,1.99719,1.99719,1.99696,1.99701,9000000.0
2006-05-25 23:56:00,1.99705,1.99828,1.99705,1.99828,12000000.0
2006-05-25 23:57:00,1.9988,1.9988,1.99865,1.99873,6000000.0
2006-05-25 23:58:00,1.99878,1.99905,1.99878,1.9989,8000000.0
2006-05-25 23:59:00,1.99941,1.99963,1.99933,1.99963,8000000.0
2006-05-26 00:00:00,1.99932,1.99964,1.99932,1.99944,7000000.0
2006-05-26 00:01:00,1.99927,1.99927,1.99875,1.99881,8000000.0
2006-05-26 00:02:00,1.99899,1.99908,1.99872,1.99872,9000000.0
2006-05-26 00:03:00,1.9991,1.9991,1.99867,1.99869,5000000.0
2006-05-26 00:04:00,1.99847,1.99869,1.99847,1.99869,10000000.0
2006-05-26 00:05:00,1.99904,1.99912,1.99879,1.99883,9000000.0
2006-05-26 00:06:00,1.99898,1.9991,1.99898,1.99907,8000000.0
2006-05-26 00:07:00,1.99905,1.9991,1.99876,1.99895,9000000.0
2006-05-26 00:08:00,1.99864,1.99864,1.99853,1.99863,8000000.0
2006-05-26 00:09:00,1.99884,1.99954,1.99884,1.99954,9000000.0
2006-05-26 00:11:00,1.99938,1.99941,1.99917,1.99927,11000000.0
2006-05-26 00:12:00,1.99914,1.99914,1.99856,1.99856,9000000.0
2006-05-26 00:13:00,1.99872,1.99895,1.99872,1.99895,8000000.0
2006-05-26 00:14:00,1.99911,1.99917,1.99876,1.99876,7000000.0
2006-05-26 00:15:00,1.99873,1.99886,1.99844,1.99886,10000000.0
2006-05-26 00:16:00,1.99873,1.99873,1.99867,1.99867,9000000.0
2006-05-26 00:20:00,1.99863,1.99871,1.99857,1.99871,9000000.0
2006-05-26 00:21:00,1.9987,1.99877,1.99864,1.99867,8000000.0
2006-05-26 00:22:00,1.99863,1.99873,1.99862,1.99873,6000000.0
2006-05-26 00:23:00,1.99868,1.99872,1.99856,1.99864,7000000.0
2006-05-26 00:26:00,1.99854,1.99857,1.99819,1.99857,7000000.0
2006-05-26 00:28:00,1.99839,1.99868,1.99839,1.99843,8000000.0
2006-05-26 00:29:00,1.99876,1.99898,1.99876,1.99898,6000000.0
2006-05-26 00:31:00,1.99896,1.99902,1.99894,1.99894,7000000.0
2006-05-26 00:32:00,1.99879,1.99887,1.99829,1.99844,7000000.0
2006-05-26 00:33:00,1.9985,1.99862,1.99841,1.99862,7000000.0
2006-05-26 00:35:00,1.99828,1.99828,1.99795,1.99808,6000000.0
2006-05-26 00:36:00,1.9982,1.99838,1.9982,1.99838,5000000.0
2006-05-26 00:37:00,1.99817,1.99824,1.99809,1.99824,6000000.0
2006-05-26 00:38:00,1.99777,1.99777,1.99749,1.9976,7000000.0
2006-05-26 00:39:00,1.99746,1.99746,1.99732,1.99736,10000000.0
2006-05-26 00:44:00,1.99741,1.99741,1.99674,1.99712,11000000.0
2006-05-26 00:47:00,1.99708,1.99713,1.99703,1.99704,7000000.0
2006-05-26 00:48:00,1.99726,1.99726,1.99711,1.99722,8000000.0
2006-05-26 00:49:00,1.99714,1.99728,1.99703,1.99728,5000000.0
2006-05-26 00:51:00,1.9972,1.9972,1.99705,1.9971,5000000.0
2006-05-26 00:52:00,1.99703,1.99703,1.99665,1.99665,7000000.0
2006-05-26 00:55:00,1.99689,1.99715,1.99686,1.99715,7000000.0
2006-05-26 00:56:00,1.99744,1.9976,1.99735,1.9976,6000000.0
2006-05-26 00:57:00,1.99767,1.99773,1.9976,1.99763,8000000.0
2006-05-26 00:59:00,1.99769,1.99787,1.99769,1.99787,7000000.0
2006-05-26 01:00:00,1.99815,1.99815,1.99798,1.99798,19000000.0
2006-05-26 01:01:00,1.99812,1.99823,1.99794,1.99794,12000000.0
2006-05-26 01:02:00,1.99797,1.99821,1.99789,1.99808,8000000.0
2006-05-26 01:03:00,1.99814,1.99814,1.99774,1.99775,7000000.0
2006-05-26 01:04:00,1.99769,1.99803,1.99746,1.99794,8000000.0
2006-05-26 01:06:00,1.99816,1.99832,1.99803,1.99832,8000000.0
2006-05-26 01:07:00,1.99819,1.99819,1.99759,1.99759,11000000.0
2006-05-26 01:08:00,1.99758,1.99765,1.99741,1.99752,10000000.0
2006-05-26 01:09:00,1.99768,1.99793,1.99762,1.99791,8000000.0
2006-05-26 01:10:00,1.99811,1.99911,1.99811,1.99911,10000000.0
2006-05-26 01:11:00,1.99921,1.99924,1.99908,1.9991,11000000.0
2006-05-26 01:12:00,1.99944,2.00022,1.99943,1.99943,8000000.0
2006-05-26 01:13:00,1.99969,2.0003,1.99969,2.00003,8000000.0
2006-05-26 01:14:00,1.99988,1.99988,1.99928,1.99928,10000000.0
2006-05-26 01:15:00,1.99938,1.99938,1.99916,1.9992,10000000.0
2006-05-26 01:16:00,1.9994,1.9994,1.99911,1.99911,8000000.0
2006-05-26 01:17:00,1.99902,1.99925,1.9989,1.9989,11000000.0
2006-05-26 01:18:00,1.99925,2.00005,1.99925,2.00005,10000000.0
2006-05-26 01:19:00,2.00008,2.00008,1.99978,1.99991,11000000.0
2006-05-26 01:21:00,2.00015,2.00015,2.00006,2.0001,7000000.0
2006-05-26 01:23:00,2.00007,2.00007,1.99981,1.99982,8000000.0
2006-05-26 01:24:00,1.99971,1.99975,1.99947,1.99947,7000000.0
2006-05-26 01:25:00,1.99939,1.99951,1.99934,1.99951,8000000.0
2006-05-26 01:26:00,1.99951,1.99952,1.99942,1.99951,14000000.0
2006-05-26 01:27:00,2.0002,2.00029,2.00014,2.00014,15000000.0
2006-05-26 01:28:00,1.99999,2.00015,1.9999,2.00015,9000000.0
2006-05-26 01:29:00,1.99997,2.00025,1.99997,2.00011,10000000.0
2006-05-26 01:30:00,2.00008,2.00008,1.99983,1.99983,10000000.0
2006-05-26 01:31:00,1.99978,1.99978,1.99951,1.99958,7000000.0
2006-05-26 01:32:00,1.99945,1.99945,1.99904,1.99934,18000000.0
2006-05-26 01:33:00,1.99957,1.99959,1.99931,1.99931,6000000.0
2006-05-26 01:34:00,1.99919,1.99919,1.99911,1.99911,16000000.0
2006-05-26 01:35:00,1.9991,1.99921,1.99904,1.99921,8000000.0
2006-05-26 01:36:00,1.99913,1.99913,1.99895,1.99901,9000000.0
2006-05-26 01:37:00,1.99897,1.99908,1.99873,1.99908,5000000.0
2006-05-26 01:38:00,1.99906,1.99929,1.99906,1.99929,12000000.0
2006-05-26 01:39:00,1.99914,1.99914,1.99899,1.99904,12000000.0
2006-05-26 01:40:00,1.99907,1.9992,1.99907,1.9992,7000000.0
2006-05-26 01:41:00,1.99918,1.99921,1.99902,1.99902,11000000.0
2006-05-26 01:42:00,1.99911,1.99951,1.99911,1.9992,7000000.0
2006-05-26 01:43:00,1.99949,1.99957,1.99936,1.99943,8000000.0
2006-05-26 01:44:00,1.99943,1.99967,1.99943,1.99965,7000000.0
2006-05-26 01:45:00,1.99968,1.99976,1.99964,1.99976,7000000.0
2006-05-26 01:46:00,1.99992,1.99996,1.99956,1.99956,7000000.0
2006-05-26 01:47:00,1.99951,1.99973,1.99951,1.99963,14000000.0
2006-05-26 01:48:00,1.99994,2.00062,1.99994,2.00062,7000000.0
2006-05-26 01:49:00,2.00042,2.00043,2.00019,2.00019,8000000.0
2006-05-26 01:50:00,1.99983,1.99983,1.99945,1.9996,10000000.0
2006-05-26 01:51:00,1.99972,1.99986,1.99972,1.99978,16000000.0
2006-05-26 01:52:00,1.99963,1.99982,1.99963,1.99982,13000000.0
2006-05-26 01:53:00,2.00027,2.00064,2.00027,2.00064,7000000.0
2006-05-26 01:54:00,2.00084,2.00092,2.00072,2.00079,9000000.0
2006-05-26 01:55:00,2.00068,2.00076,2.0005,2.00053,11000000.0
2006-05-26 01:56:00,2.00049,2.00049,1.99986,1.99986,17000000.0
2006-05-26 01:57:00,2.00009,2.0003,2.00009,2.00019,13000000.0
2006-05-26 01:58:00,2.00005,2.00005,1.9997,1.99978,10000000.0
2006-05-26 01:59:00,1.99908,2.00018,1.99908,2.00018,7000000.0
2006-05-26 02:00:00,2.00054,2.00082,2.00054,2.00081,10000000.0
2006-05-26 02:01:00,2.0005,2.00058,2.00035,2.00038,8000000.0
2006-05-26 02:02:00,2.00057,2.00069,2.0005,2.00065,7000000.0
2006-05-26 02:03:00,2.00049,2.00064,1.9987,2.00036,10000000.0
2006-05-26 02:04:00,1.99985,2.0002,1.99969,2.0002,7000000.0
2006-05-26 02:05:00,2.00029,2.00057,2.00029,2.00041,10000000.0
2006-05-26 02:06:00,2.00064,2.00095,2.00062,2.00095,10000000.0
2006-05-26 02:07:00,2.00106,2.00108,2.00081,2.00081,8000000.0
2006-05-26 02:08:00,2.00053,2.00076,2.00053,2.00076,8000000.0
2006-05-26 02:09:00,2.0002,2.00052,2.0002,2.00045,7000000.0
2006-05-26 02:10:00,2.00034,2.00049,2.00007,2.00007,9000000.0
2006-05-26 02:11:00,2.00024,2.00024,1.99992,1.99993,8000000.0
2006-05-26 02:12:00,1.99984,2.00012,1.99975,2.00012,8000000.0
2006-05-26 02:13:00,2.00019,2.00067,2.00008,2.00067,7000000.0
2006-05-26 02:14:00,2.00087,2.00101,2.00087,2.00093,9000000.0
2006-05-26 02:15:00,2.00067,2.00114,2.00066,2.00114,8000000.0
2006-05-26 02:16:00,2.00092,2.00092,2.00069,2.00077,8000000.0
2006-05-26 02:17:00,2.00092,2.00104,2.00087,2.00087,6000000.0
2006-05-26 02:18:00,2.00052,2.00083,2.00052,2.00069,7000000.0
2006-05-26 02:19:00,2.00075,2.00081,2.0005,2.00081,11000000.0
2006-05-26 02:20:00,2.00068,2.00068,2.00053,2.00065,6000000.0
2006-05-26 02:22:00,2.00082,2.0009,2.0008,2.00082,8000000.0
2006-05-26 02:23:00,2.00084,2.00091,2.00084,2.00087,10000000.0
2006-05-26 02:24:00,2.00082,2.00082,2.00072,2.00074,11000000.0
2006-05-26 02:25:00,2.00055,2.00069,2.0004,2.0004,11000000.0
2006-05-26 02:26:00,2.00057,2.00058,2.00046,2.00046,8000000.0
2006-05-26 02:27:00,2.00075,2.00084,2.00064,2.0007,9000000.0
2006-05-26 02:28:00,2.00075,2.00078,2.00041,2.00041,10000000.0
2006-05-26 02:29:00,2.00046,2.00052,2.0003,2.00047,7000000.0
2006-05-26 02:30:00,2.00029,2.00029,2.00018,2.00018,5000000.0
2006-05-26 02:31:00,2.0001,2.0001,1.99992,1.99993,8000000.0
2006-05-26 02:32:00,2.00006,2.00035,2.00006,2.0001,8000000.0
2006-05-26 02:33:00,1.99994,2.00024,1.99994,2.00012,8000000.0
2006-05-26 02:34:00,1.99999,2.00019,1.99999,2.00019,7000000.0
2006-05-26 02:35:00,1.99997,1.99997,1.99966,1.99966,11000000.0
2006-05-26 02:36:00,1.99955,1.99987,1.99955,1.99974,7000000.0
2006-05-26 02:37:00,1.99991,1.99997,1.99981,1.99997,7000000.0
2006-05-26 02:38:00,1.99993,2.00006,1.99979,1.99979,7000000.0
2006-05-26 02:39:00,1.99968,1.99987,1.99962,1.99962,8000000.0
2006-05-26 02:40:00,1.99963,1.99986,1.99963,1.99982,7000000.0
2006-05-26 02:41:00,2.0001,2.00036,2.0001,2.00029,8000000.0
2006-05-26 02:42:00,2.00041,2.00049,2.00037,2.00049,3000000.0
2006-05-26 02:43:00,2.00059,2.00059,2.0004,2.0004,9000000.0
2006-05-26 02:45:00,2.00053,2.00053,2.00024,2.00039,8000000.0
2006-05-26 02:46:00,2.00017,2.00018,1.99998,2.00003,8000000.0
2006-05-26 02:47:00,2.00035,2.0005,2.00032,2.0005,9000000.0
2006-05-26 02:48:00,2.00056,2.00066,2.00056,2.00064,8000000.0
2006-05-26 02:49:00,2.00067,2.00069,2.00032,2.00032,11000000.0
2006-05-26 02:50:00,2.00001,2.00001,1.99959,1.99984,7000000.0
2006-05-26 02:51:00,1.99994,2.00008,1.99981,2.00008,8000000.0
2006-05-26 02:52:00,2.00014,2.00014,1.99987,2.0,6000000.0
2006-05-26 02:53:00,2.00022,2.00043,2.0002,2.0002,8000000.0
2006-05-26 02:54:00,1.99961,1.99961,1.99932,1.99941,8000000.0
2006-05-26 02:55:00,1.99933,1.99954,1.9993,1.99944,8000000.0
2006-05-26 02:56:00,1.9997,1.9997,1.99956,1.99956,7000000.0
2006-05-26 02:57:00,1.99939,1.99964,1.99918,1.99956,8000000.0
2006-05-26 02:58:00,1.99969,2.0,1.99969,1.99998,6000000.0
2006-05-26 02:59:00,1.99999,1.99999,1.99978,1.99996,9000000.0
2006-05-26 03:00:00,1.99994,1.99994,1.99956,1.99956,6000000.0
2006-05-26 03:01:00,1.99944,1.99953,1.99935,1.99935,8000000.0
2006-05-26 03:02:00,1.99933,1.99933,1.99906,1.99924,11000000.0
2006-05-26 03:04:00,1.99936,1.99953,1.99916,1.99934,7000000.0
2006-05-26 03:05:00,1.99935,1.99935,1.9991,1.99912,8000000.0
2006-05-26 03:06:00,1.99947,1.99963,1.99947,1.99963,8000000.0
2006-05-26 03:07:00,1.9996,1.9996,1.99935,1.9996,8000000.0
2006-05-26 03:08:00,1.99943,1.99943,1.99931,1.99931,5000000.0
2006-05-26 03:09:00,1.99965,1.99968,1.99959,1.99959,8000000.0
2006-05-26 03:10:00,1.99957,1.99963,1.99944,1.99944,7000000.0
2006-05-26 03:11:00,1.99941,1.99944,1.99925,1.99944,10000000.0
2006-05-26 03:12:00,1.99941,1.99941,1.99901,1.99901,7000000.0
2006-05-26 03:13:00,1.99902,1.99912,1.99896,1.99899,11000000.0
2006-05-26 03:14:00,1.99898,1.99925,1.99898,1.9992,11000000.0
2006-05-26 03:15:00,1.9993,1.99937,1.99928,1.99937,7000000.0
2006-05-26 03:16:00,1.99929,1.99941,1.99895,1.99941,7000000.0
2006-05-26 03:17:00,1.99961,1.99977,1.99915,1.99959,11000000.0
2006-05-26 03:18:00,1.99931,1.99939,1.99916,1.9992,10000000.0
2006-05-26 03:19:00,1.99929,1.99944,1.99929,1.99944,6000000.0
2006-05-26 03:20:00,1.99921,1.99942,1.99899,1.99899,7000000.0
2006-05-26 03:21:00,1.9987,1.99892,1.99836,1.99892,7000000.0
2006-05-26 03:22:00,1.99912,1.99915,1.99889,1.99889,7000000.0
2006-05-26 03:23:00,1.99871,1.99871,1.99846,1.99855,7000000.0
2006-05-26 03:24:00,1.99837,1.99837,1.99646,1.99834,8000000.0
2006-05-26 03:25:00,1.99838,1.99842,1.99827,1.99841,8000000.0
2006-05-26 03:26:00,1.99836,1.99854,1.99836,1.99847,11000000.0
2006-05-26 03:27:00,1.99855,1.99859,1.9981,1.9981,8000000.0
2006-05-26 03:28:00,1.99825,1.99825,1.99795,1.99795,10000000.0
2006-05-26 03:30:00,1.99788,1.99788,1.99768,1.99771,7000000.0
2006-05-26 03:31:00,1.99746,1.99768,1.99737,1.99768,9000000.0
2006-05-26 03:32:00,1.99783,1.99827,1.99778,1.99827,6000000.0
2006-05-26 03:33:00,1.99823,1.99838,1.99807,1.99834,7000000.0
2006-05-26 03:34:00,1.99821,1.99832,1.99817,1.99828,8000000.0
2006-05-26 03:35:00,1.99778,1.99808,1.99778,1.99808,10000000.0
2006-05-26 03:36:00,1.99812,1.99812,1.99806,1.99807,5000000.0
2006-05-26 03:37:00,1.99789,1.9981,1.99787,1.99787,9000000.0
2006-05-26 03:38:00,1.99812,1.99828,1.99789,1.99828,7000000.0
2006-05-26 03:39:00,1.99826,1.99826,1.99803,1.99803,8000000.0
2006-05-26 03:40:00,1.998,1.99815,1.99779,1.99808,11000000.0
2006-05-26 03:41:00,1.99804,1.99812,1.99794,1.99812,10000000.0
2006-05-26 03:42:00,1.9981,1.99841,1.9981,1.99841,10000000.0
2006-05-26 03:43:00,1.99884,1.99891,1.99851,1.99853,8000000.0
2006-05-26 03:44:00,1.99837,1.99843,1.99823,1.99838,6000000.0
2006-05-26 03:45:00,1.99859,1.9988,1.99853,1.9988,8000000.0
2006-05-26 03:46:00,1.99858,1.99858,1.99833,1.99833,7000000.0
2006-05-26 03:47:00,1.99824,1.99824,1.99807,1.99807,7000000.0
2006-05-26 03:48:00,1.99835,1.99846,1.99835,1.99846,3000000.0
2006-05-26 03:49:00,1.99853,1.99863,1.99849,1.99858,8000000.0
2006-05-26 03:50:00,1.9985,1.9985,1.99829,1.99837,8000000.0
2006-05-26 03:51:00,1.9985,1.99857,1.99844,1.99851,9000000.0
2006-05-26 03:52:00,1.99854,1.99868,1.99848,1.99863,8000000.0
2006-05-26 03:53:00,1.99871,1.99883,1.99861,1.99861,10000000.0
2006-05-26 03:54:00,1.99858,1.99858,1.9983,1.9983,7000000.0
2006-05-26 03:55:00,1.9984,1.99844,1.99821,1.99835,7000000.0
2006-05-26 03:56:00,1.99831,1.99852,1.99821,1.99852,7000000.0
2006-05-26 03:57:00,1.99849,1.99886,1.99849,1.99857,8000000.0
2006-05-26 03:58:00,1.99855,1.99855,1.99658,1.99834,7000000.0
2006-05-26 03:59:00,1.99839,1.99862,1.9981,1.9981,7000000.0
2006-05-26 04:00:00,1.99811,1.99811,1.99779,1.99795,6000000.0
2006-05-26 04:01:00,1.99798,1.99823,1.99796,1.99823,7000000.0
2006-05-26 04:02:00,1.99825,1.99893,1.99825,1.99893,8000000.0
2006-05-26 04:03:00,1.99951,1.99955,1.99939,1.99939,8000000.0
2006-05-26 04:05:00,1.99935,1.99939,1.99917,1.99922,8000000.0
2006-05-26 04:06:00,1.99904,1.99941,1.99903,1.99931,9000000.0
2006-05-26 04:07:00,1.99925,2.00016,1.99925,2.00016,11000000.0
2006-05-26 04:08:00,2.00067,2.00067,2.00008,2.00008,5000000.0
2006-05-26 04:09:00,2.00051,2.00051,2.00033,2.00034,7000000.0
2006-05-26 04:10:00,2.00012,2.00026,1.99992,1.99998,8000000.0
2006-05-26 04:11:00,1.99985,1.99998,1.99973,1.99975,7000000.0
2006-05-26 04:12:00,1.99986,2.00059,1.99986,2.00059,7000000.0
2006-05-26 04:13:00,2.00037,2.00068,2.00037,2.00053,8000000.0
2006-05-26 04:14:00,2.00058,2.00066,2.00046,2.00046,7000000.0
2006-05-26 04:15:00,2.00049,2.0007,2.00049,2.0007,7000000.0
2006-05-26 04:16:00,2.00081,2.00093,2.00081,2.00093,4000000.0
2006-05-26 04:17:00,2.00057,2.00058,2.00034,2.00058,7000000.0
2006-05-26 04:18:00,2.00056,2.00071,2.00054,2.00054,8000000.0
2006-05-26 04:19:00,2.00069,2.00127,2.00069,2.00127,8000000.0
2006-05-26 04:20:00,2.00123,2.00143,2.00117,2.0012,10000000.0
2006-05-26 04:21:00,2.00113,2.00147,2.00113,2.00122,8000000.0
2006-05-26 04:22:00,2.00144,2.00162,2.00134,2.00161,9000000.0
2006-05-26 04:23:00,2.00175,2.00178,2.00154,2.00167,7000000.0
2006-05-26 04:24:00,2.00135,2.00194,2.00135,2.00194,9000000.0
2006-05-26 04:25:00,2.00167,2.00167,2.00137,2.00142,7000000.0
2006-05-26 04:26:00,2.00173,2.00187,2.00173,2.00176,7000000.0
2006-05-26 04:27:00,2.0019,2.00234,2.00189,2.00234,8000000.0
2006-05-26 04:28:00,2.00271,2.0032,2.00254,2.0032,7000000.0
2006-05-26 04:29:00,2.00333,2.00408,2.00333,2.00408,8000000.0
2006-05-26 04:30:00,2.0039,2.0039,2.00357,2.00378,9000000.0
2006-05-26 04:31:00,2.0036,2.0036,2.00288,2.00306,10000000.0
2006-05-26 04:32:00,2.00332,2.00344,2.00304,2.00343,9000000.0
2006-05-26 04:33:00,2.00337,2.00342,2.00287,2.00287,8000000.0
2006-05-26 04:34:00,2.00278,2.00289,2.00273,2.00273,7000000.0
2006-05-26 04:35:00,2.00275,2.00299,2.00274,2.00297,7000000.0
2006-05-26 04:36:00,2.00297,2.00311,2.00297,2.00311,6000000.0
2006-05-26 04:37:00,2.00302,2.00302,2.00259,2.00259,11000000.0
2006-05-26 04:38:00,2.00258,2.00258,2.00243,2.00253,9000000.0
2006-05-26 04:39:00,2.00255,2.00269,2.00255,2.00259,9000000.0
2006-05-26 04:40:00,2.00266,2.00284,2.00265,2.0027,9000000.0
2006-05-26 04:41:00,2.00278,2.00282,2.00273,2.00282,8000000.0
2006-05-26 04:42:00,2.00245,2.00246,2.0023,2.0023,7000000.0
2006-05-26 04:44:00,2.00221,2.00224,2.00181,2.00224,9000000.0
2006-05-26 04:45:00,2.00207,2.00209,2.00185,2.00204,8000000.0
2006-05-26 04:46:00,2.00211,2.00211,2.00201,2.00202,6000000.0
2006-05-26 04:47:00,2.002,2.002,2.00189,2.002,5000000.0
2006-05-26 04:48:00,2.00217,2.00222,2.00208,2.00213,7000000.0
2006-05-26 04:49:00,2.00218,2.00231,2.00204,2.00231,11000000.0
2006-05-26 04:50:00,2.00228,2.00247,2.00228,2.00243,7000000.0
2006-05-26 04:51:00,2.00245,2.00256,2.00242,2.00248,7000000.0
2006-05-26 04:52:00,2.00289,2.0032,2.00289,2.0032,10000000.0
2006-05-26 04:53:00,2.00305,2.00322,2.00278,2.00278,9000000.0
2006-05-26 04:54:00,2.00281,2.00281,2.00242,2.00242,7000000.0
2006-05-26 04:55:00,2.00254,2.00274,2.00253,2.00274,8000000.0
2006-05-26 04:56:00,2.00279,2.00308,2.00279,2.003,7000000.0
2006-05-26 04:57:00,2.00293,2.0031,2.00293,2.00305,8000000.0
2006-05-26 04:58:00,2.00317,2.00336,2.00317,2.00336,8000000.0
2006-05-26 04:59:00,2.00352,2.00362,2.00349,2.00356,8000000.0
2006-05-26 05:00:00,2.00397,2.00397,2.00362,2.00362,7000000.0
2006-05-26 05:01:00,2.00407,2.00407,2.00373,2.00373,7000000.0
2006-05-26 05:02:00,2.00387,2.00392,2.00371,2.00392,7000000.0
2006-05-26 05:03:00,2.00399,2.00399,2.00388,2.00395,7000000.0
2006-05-26 05:04:00,2.00371,2.00396,2.00371,2.00385,7000000.0
2006-05-26 05:05:00,2.00393,2.00421,2.00393,2.0042,8000000.0
2006-05-26 05:07:00,2.0042,2.00462,2.0042,2.00462,8000000.0
2006-05-26 05:09:00,2.0055,2.00575,2.0055,2.00556,7000000.0
2006-05-26 05:10:00,2.00524,2.00534,2.00494,2.00522,7000000.0
2006-05-26 05:11:00,2.00506,2.0051,2.00467,2.00467,8000000.0
2006-05-26 05:12:00,2.00455,2.00473,2.00455,2.00471,11000000.0
2006-05-26 05:13:00,2.00464,2.00465,2.00448,2.00449,8000000.0
2006-05-26 05:14:00,2.0047,2.00517,2.0047,2.00509,11000000.0
2006-05-26 05:15:00,2.00447,2.00447,2.00361,2.00361,11000000.0
2006-05-26 05:16:00,2.00377,2.00403,2.00377,2.00396,9000000.0
2006-05-26 05:17:00,2.00336,2.00353,2.00324,2.00324,8000000.0
2006-05-26 05:18:00,2.00337,2.00346,2.0033,2.00346,8000000.0
2006-05-26 05:19:00,2.00353,2.00364,2.00343,2.00357,7000000.0
2006-05-26 05:20:00,2.00336,2.00336,2.0031,2.00327,10000000.0
2006-05-26 05:21:00,2.00328,2.0034,2.00327,2.00338,8000000.0
2006-05-26 05:22:00,2.00334,2.00351,2.00334,2.00342,7000000.0
2006-05-26 05:23:00,2.00339,2.0035,2.00332,2.0034,10000000.0
2006-05-26 05:24:00,2.00352,2.0036,2.00332,2.00345,7000000.0
2006-05-26 05:25:00,2.00359,2.00374,2.00359,2.0037,7000000.0
2006-05-26 05:26:00,2.00361,2.00361,2.00325,2.00333,7000000.0
2006-05-26 05:27:00,2.0033,2.00344,2.00317,2.00317,8000000.0
2006-05-26 05:28:00,2.00343,2.00352,2.00334,2.00334,9000000.0
2006-05-26 05:29:00,2.00341,2.00341,2.00305,2.00315,7000000.0
2006-05-26 05:30:00,2.0033,2.00332,2.00306,2.00306,7000000.0
2006-05-26 05:31:00,2.00313,2.00314,2.00292,2.00303,8000000.0
2006-05-26 05:32:00,2.00318,2.00337,2.00304,2.00337,8000000.0
2006-05-26 05:33:00,2.00344,2.00344,2.00308,2.00308,9000000.0
2006-05-26 05:34:00,2.00314,2.00314,2.00296,2.00297,5000000.0
2006-05-26 05:35:00,2.00286,2.00286,2.00239,2.00239,7000000.0
2006-05-26 05:36:00,2.00261,2.00293,2.00253,2.00253,11000000.0
2006-05-26 05:38:00,2.00243,2.00243,2.00216,2.00216,6000000.0
2006-05-26 05:39:00,2.00231,2.00234,2.00227,2.00234,7000000.0
2006-05-26 05:40:00,2.00199,2.00239,2.00199,2.00239,8000000.0
2006-05-26 05:41:00,2.00252,2.00261,2.00245,2.00261,8000000.0
2006-05-26 05:42:00,2.00273,2.00286,2.00266,2.00286,7000000.0
2006-05-26 05:44:00,2.00273,2.00275,2.00253,2.00275,8000000.0
2006-05-26 05:45:00,2.00266,2.00266,2.00225,2.0024,11000000.0
2006-05-26 05:46:00,2.0021,2.00218,2.0021,2.00214,5000000.0
2006-05-26 05:47:00,2.00227,2.00242,2.00227,2.00229,8000000.0
2006-05-26 05:48:00,2.00274,2.00327,2.00274,2.00327,7000000.0
2006-05-26 05:49:00,2.00322,2.00347,2.00322,2.00347,8000000.0
2006-05-26 05:50:00,2.00359,2.00359,2.00266,2.00266,9000000.0
2006-05-26 05:51:00,2.00225,2.00259,2.00225,2.00247,8000000.0
2006-05-26 05:52:00,2.00244,2.00323,2.00244,2.00313,8000000.0
2006-05-26 05:53:00,2.00322,2.00336,2.00322,2.00326,7000000.0
2006-05-26 05:54:00,2.0032,2.00367,2.00315,2.00367,10000000.0
2006-05-26 05:55:00,2.00348,2.00368,2.00339,2.00368,8000000.0
2006-05-26 05:57:00,2.00354,2.00354,2.00316,2.0034,8000000.0
2006-05-26 05:58:00,2.00339,2.00342,2.00314,2.00328,9000000.0
2006-05-26 05:59:00,2.00311,2.00317,2.0029,2.00293,10000000.0
2006-05-26 06:00:00,2.00288,2.00336,2.00288,2.00336,8000000.0
2006-05-26 06:01:00,2.00341,2.00378,2.00341,2.00373,7000000.0
2006-05-26 06:02:00,2.00384,2.00386,2.0037,2.0037,7000000.0
2006-05-26 06:03:00,2.0038,2.0038,2.00335,2.00335,8000000.0
2006-05-26 06:04:00,2.00345,2.00356,2.00337,2.00347,7000000.0
2006-05-26 06:05:00,2.00335,2.00342,2.00316,2.00342,7000000.0
2006-05-26 06:06:00,2.00332,2.00332,2.00317,2.00319,5000000.0
2006-05-26 06:07:00,2.00322,2.00322,2.00314,2.0032,7000000.0
2006-05-26 06:08:00,2.00325,2.00344,2.00325,2.00344,6000000.0
2006-05-26 06:09:00,2.00359,2.00369,2.00335,2.00336,8000000.0
2006-05-26 06:10:00,2.0033,2.00337,2.00323,2.00328,8000000.0
2006-05-26 06:11:00,2.00333,2.00338,2.00327,2.00336,8000000.0
2006-05-26 06:12:00,2.00331,2.00331,2.00289,2.00289,8000000.0
2006-05-26 06:13:00,2.00301,2.00317,2.00301,2.00301,8000000.0
2006-05-26 06:14:00,2.00292,2.00293,2.00257,2.00258,7000000.0
2006-05-26 06:15:00,2.00254,2.00275,2.00247,2.00274,8000000.0
2006-05-26 06:16:00,2.00289,2.00289,2.00279,2.00279,5000000.0
2006-05-26 06:17:00,2.0027,2.00292,2.0027,2.00292,7000000.0
2006-05-26 06:18:00,2.00282,2.00283,2.00265,2.00269,9000000.0
2006-05-26 06:19:00,2.00248,2.00248,2.0021,2.0021,7000000.0
2006-05-26 06:20:00,2.00219,2.00229,2.00219,2.00229,6000000.0
2006-05-26 06:21:00,2.0023,2.0023,2.00189,2.00203,8000000.0
2006-05-26 06:22:00,2.00256,2.00316,2.00256,2.00316,8000000.0
2006-05-26 06:23:00,2.00323,2.00334,2.00312,2.00323,8000000.0
2006-05-26 06:24:00,2.00325,2.00335,2.00321,2.00331,11000000.0
2006-05-26 06:25:00,2.00309,2.00309,2.00253,2.00253,11000000.0
2006-05-26 06:26:00,2.00289,2.00317,2.0028,2.00313,11000000.0
2006-05-26 06:27:00,2.00308,2.00333,2.00308,2.00333,7000000.0
2006-05-26 06:28:00,2.00347,2.00354,2.00341,2.00347,8000000.0
2006-05-26 06:29:00,2.0035,2.0037,2.00347,2.0037,8000000.0
2006-05-26 06:31:00,2.00379,2.00396,2.00367,2.00396,7000000.0
2006-05-26 06:32:00,2.00384,2.00384,2.00332,2.00332,6000000.0
2006-05-26 06:33:00,2.0034,2.00359,2.0034,2.00358,7000000.0
2006-05-26 06:34:00,2.00406,2.00413,2.00394,2.00394,7000000.0
2006-05-26 06:35:00,2.00395,2.00395,2.00366,2.00375,11000000.0
2006-05-26 06:37:00,2.00393,2.00393,2.00359,2.00359,10000000.0
2006-05-26 06:38:00,2.00353,2.00358,2.00334,2.00349,8000000.0
2006-05-26 06:39:00,2.00297,2.00321,2.00295,2.00301,11000000.0
2006-05-26 06:40:00,2.00258,2.00279,2.00237,2.0027,7000000.0
2006-05-26 06:41:00,2.00306,2.0036,2.00292,2.0036,7000000.0
2006-05-26 06:42:00,2.00413,2.00424,2.00408,2.00408,5000000.0
2006-05-26 06:43:00,2.00398,2.0042,2.00398,2.00411,7000000.0
2006-05-26 06:46:00,2.00415,2.00427,2.00398,2.00427,10000000.0
2006-05-26 06:49:00,2.00418,2.00419,2.00402,2.0041,8000000.0
2006-05-26 06:50:00,2.00405,2.00408,2.00391,2.00398,5000000.0
2006-05-26 06:51:00,2.00397,2.00409,2.00396,2.00402,10000000.0
2006-05-26 06:52:00,2.00418,2.00423,2.00407,2.00423,8000000.0
2006-05-26 06:53:00,2.00427,2.00459,2.00427,2.00452,8000000.0
2006-05-26 06:54:00,2.00446,2.00453,2.00428,2.00428,7000000.0
2006-05-26 06:55:00,2.00459,2.00481,2.00436,2.00466,7000000.0
2006-05-26 06:56:00,2.00466,2.00475,2.00462,2.00475,5000000.0
2006-05-26 06:57:00,2.00491,2.00491,2.00469,2.00469,7000000.0
2006-05-26 06:58:00,2.00478,2.00478,2.00425,2.00442,7000000.0
2006-05-26 06:59:00,2.0047,2.0047,2.00453,2.0047,7000000.0
2006-05-26 07:00:00,2.00455,2.00464,2.00455,2.0046,7000000.0
2006-05-26 07:01:00,2.00464,2.00469,2.00449,2.00469,7000000.0
2006-05-26 07:02:00,2.00469,2.00478,2.00466,2.00478,7000000.0
2006-05-26 07:03:00,2.00474,2.0048,2.00463,2.00463,7000000.0
2006-05-26 07:04:00,2.00471,2.00481,2.00466,2.00479,8000000.0
2006-05-26 07:05:00,2.00486,2.00497,2.00483,2.00497,11000000.0
2006-05-26 07:06:00,2.00473,2.00506,2.00473,2.00498,11000000.0
2006-05-26 07:07:00,2.00494,2.00502,2.00489,2.00495,11000000.0
2006-05-26 07:08:00,2.00493,2.00493,2.00465,2.00475,9000000.0
2006-05-26 07:09:00,2.00474,2.00484,2.00468,2.0048,8000000.0
2006-05-26 07:10:00,2.00474,2.00484,2.0047,2.00472,7000000.0
2006-05-26 07:11:00,2.00477,2.00483,2.0045,2.00473,10000000.0
2006-05-26 07:12:00,2.00505,2.00508,2.00494,2.00504,7000000.0
2006-05-26 07:13:00,2.00505,2.00516,2.00505,2.00512,8000000.0
2006-05-26 07:14:00,2.00516,2.00537,2.00516,2.00537,7000000.0
2006-05-26 07:15:00,2.00538,2.00538,2.00508,2.00512,10000000.0
2006-05-26 07:16:00,2.0051,2.00518,2.00486,2.00518,8000000.0
2006-05-26 07:17:00,2.00506,2.00556,2.00506,2.00556,11000000.0
2006-05-26 07:18:00,2.00597,2.00609,2.00593,2.00609,8000000.0
2006-05-26 07:19:00,2.00573,2.00573,2.00541,2.00545,8000000.0
2006-05-26 07:20:00,2.00549,2.00585,2.00529,2.00585,9000000.0
2006-05-26 07:21:00,2.00584,2.00584,2.00561,2.00568,10000000.0
2006-05-26 07:22:00,2.00561,2.00572,2.00553,2.00572,11000000.0
2006-05-26 07:23:00,2.00574,2.00574,2.00543,2.00564,7000000.0
2006-05-26 07:24:00,2.00563,2.00563,2.00537,2.00541,9000000.0
2006-05-26 07:26:00,2.00565,2.00622,2.00565,2.00616,7000000.0
2006-05-26 07:28:00,2.00673,2.00679,2.00668,2.00679,7000000.0
2006-05-26 07:29:00,2.00653,2.00678,2.00653,2.00678,8000000.0
2006-05-26 07:30:00,2.00663,2.00702,2.00663,2.00683,8000000.0
2006-05-26 07:31:00,2.00689,2.00719,2.00689,2.00711,7000000.0
2006-05-26 07:32:00,2.0071,2.00715,2.0069,2.007,9000000.0
2006-05-26 07:33:00,2.00714,2.00714,2.00679,2.00679,8000000.0
2006-05-26 07:34:00,2.00702,2.00702,2.00667,2.00667,11000000.0
2006-05-26 07:35:00,2.00679,2.00713,2.00679,2.00713,8000000.0
2006-05-26 07:36:00,2.00727,2.0075,2.00727,2.00732,7000000.0
2006-05-26 07:37:00,2.00717,2.00724,2.00716,2.0072,7000000.0
2006-05-26 07:38:00,2.00739,2.00761,2.00728,2.00731,11000000.0
2006-05-26 07:39:00,2.00724,2.00748,2.00721,2.00748,7000000.0
2006-05-26 07:40:00,2.00747,2.00748,2.00732,2.00732,8000000.0
2006-05-26 07:41:00,2.00738,2.00745,2.00727,2.00741,9000000.0
2006-05-26 07:42:00,2.00753,2.00753,2.00705,2.00705,11000000.0
2006-05-26 07:43:00,2.00681,2.00697,2.00669,2.00674,7000000.0
2006-05-26 07:44:00,2.00675,2.00675,2.00655,2.00664,7000000.0
2006-05-26 07:45:00,2.00667,2.00675,2.00662,2.00675,7000000.0
2006-05-26 07:46:00,2.0067,2.00673,2.00659,2.00666,7000000.0
2006-05-26 07:47:00,2.00679,2.00692,2.00678,2.00684,7000000.0
2006-05-26 07:48:00,2.00675,2.00699,2.00675,2.0068,8000000.0
2006-05-26 07:49:00,2.00683,2.00703,2.00678,2.00703,8000000.0
2006-05-26 07:50:00,2.0071,2.00724,2.00709,2.00716,7000000.0
2006-05-26 07:51:00,2.00696,2.00696,2.00665,2.00684,8000000.0
2006-05-26 07:52:00,2.00671,2.00712,2.00671,2.00712,10000000.0
2006-05-26 07:53:00,2.00693,2.007,2.00679,2.0069,11000000.0
2006-05-26 07:54:00,2.00672,2.00672,2.00611,2.00611,9000000.0
2006-05-26 07:55:00,2.00627,2.00631,2.00617,2.00618,9000000.0
2006-05-26 07:56:00,2.00626,2.00635,2.00619,2.00635,9000000.0
2006-05-26 07:57:00,2.00631,2.00632,2.00612,2.00612,7000000.0
2006-05-26 07:58:00,2.00581,2.00581,2.00536,2.00539,7000000.0
2006-05-26 07:59:00,2.00554,2.006,2.00535,2.006,7000000.0
2006-05-26 08:00:00,2.00586,2.00591,2.00555,2.00555,8000000.0
2006-05-26 08:01:00,2.00599,2.00599,2.00553,2.0057,10000000.0
2006-05-26 08:02:00,2.00597,2.00614,2.00596,2.00614,7000000.0
2006-05-26 08:03:00,2.00588,2.00637,2.00588,2.00616,8000000.0
2006-05-26 08:04:00,2.00622,2.00653,2.00622,2.00642,8000000.0
2006-05-26 08:05:00,2.00629,2.00659,2.00629,2.00659,8000000.0
2006-05-26 08:06:00,2.00609,2.00617,2.00597,2.0061,6000000.0
2006-05-26 08:07:00,2.00596,2.00596,2.00576,2.00582,7000000.0
2006-05-26 08:08:00,2.00565,2.00565,2.00549,2.00563,7000000.0
2006-05-26 08:09:00,2.00566,2.00572,2.00555,2.0056,7000000.0
2006-05-26 08:10:00,2.0057,2.00581,2.00563,2.00577,7000000.0
2006-05-26 08:11:00,2.0059,2.00607,2.00585,2.00594,8000000.0
2006-05-26 08:12:00,2.00613,2.00613,2.00595,2.00599,9000000.0
2006-05-26 08:13:00,2.00581,2.00592,2.00571,2.00572,7000000.0
2006-05-26 08:14:00,2.00562,2.00581,2.00551,2.00581,9000000.0
2006-05-26 08:15:00,2.00563,2.00564,2.00545,2.00564,8000000.0
2006-05-26 08:16:00,2.00575,2.00584,2.00569,2.00583,11000000.0
2006-05-26 08:17:00,2.00597,2.00607,2.00577,2.00577,7000000.0
2006-05-26 08:18:00,2.00566,2.00583,2.00556,2.00563,9000000.0
2006-05-26 08:19:00,2.00434,2.00434,2.00285,2.00434,7000000.0
2006-05-26 08:20:00,2.00457,2.00493,2.00457,2.00477,8000000.0
2006-05-26 08:21:00,2.00497,2.00532,2.00497,2.0053,8000000.0
2006-05-26 08:22:00,2.00549,2.00556,2.0054,2.00555,8000000.0
2006-05-26 08:23:00,2.00567,2.00585,2.00563,2.00582,7000000.0
2006-05-26 08:24:00,2.0059,2.00597,2.00588,2.00595,7000000.0
2006-05-26 08:25:00,2.0061,2.00632,2.0061,2.00629,8000000.0
2006-05-26 08:26:00,2.00633,2.00664,2.00626,2.00626,7000000.0
2006-05-26 08:27:00,2.00633,2.00633,2.00505,2.00536,10000000.0
2006-05-26 08:28:00,2.00572,2.00647,2.00572,2.00647,7000000.0
2006-05-26 08:29:00,2.00638,2.00638,2.00557,2.00557,10000000.0
2006-05-26 08:30:00,2.00524,2.00532,2.00514,2.00514,7000000.0
2006-05-26 08:31:00,2.00495,2.00543,2.00489,2.00489,10000000.0
2006-05-26 08:32:00,2.00489,2.00494,2.00462,2.00482,8000000.0
2006-05-26 08:33:00,2.0049,2.00527,2.0049,2.00527,7000000.0
2006-05-26 08:34:00,2.00552,2.00588,2.00545,2.00545,9000000.0
2006-05-26 08:35:00,2.00525,2.00525,2.00497,2.00501,9000000.0
2006-05-26 08:36:00,2.00488,2.00505,2.00461,2.00461,8000000.0
2006-05-26 08:37:00,2.00451,2.00455,2.00428,2.00451,9000000.0
2006-05-26 08:38:00,2.00448,2.00463,2.00396,2.00463,10000000.0
2006-05-26 08:39:00,2.0046,2.0046,2.00441,2.00454,11000000.0
2006-05-26 08:40:00,2.00471,2.00513,2.00461,2.00513,8000000.0
2006-05-26 08:41:00,2.00525,2.00568,2.00518,2.00534,11000000.0
2006-05-26 08:42:00,2.00521,2.00521,2.00449,2.00449,10000000.0
2006-05-26 08:43:00,2.00459,2.0048,2.00459,2.00474,8000000.0
2006-05-26 08:44:00,2.00467,2.00484,2.0046,2.00484,10000000.0
2006-05-26 08:45:00,2.00458,2.00479,2.0044,2.0044,8000000.0
2006-05-26 08:46:00,2.00437,2.00486,2.0034,2.0048,8000000.0
2006-05-26 08:47:00,2.00494,2.00535,2.00494,2.00535,7000000.0
2006-05-26 08:48:00,2.00548,2.00548,2.00488,2.0052,8000000.0
2006-05-26 08:49:00,2.00538,2.00538,2.00517,2.00521,11000000.0
2006-05-26 08:50:00,2.00524,2.00532,2.00518,2.00532,7000000.0
2006-05-26 08:51:00,2.00542,2.00542,2.00524,2.00524,8000000.0
2006-05-26 08:52:00,2.00538,2.00581,2.00538,2.00581,9000000.0
2006-05-26 08:53:00,2.00579,2.00582,2.00527,2.00574,8000000.0
2006-05-26 08:54:00,2.00537,2.00542,2.00524,2.00532,8000000.0
2006-05-26 08:55:00,2.00545,2.0058,2.00545,2.0058,8000000.0
2006-05-26 08:56:00,2.0058,2.00592,2.00577,2.00588,7000000.0
2006-05-26 08:57:00,2.00591,2.00632,2.00591,2.00632,8000000.0
2006-05-26 08:58:00,2.00661,2.00661,2.0064,2.0064,7000000.0
2006-05-26 08:59:00,2.00603,2.00608,2.00567,2.00608,7000000.0
2006-05-26 09:00:00,2.00641,2.00653,2.00634,2.00639,8000000.0
2006-05-26 09:01:00,2.00559,2.00603,2.00559,2.00603,9000000.0
2006-05-26 09:02:00,2.00594,2.00594,2.00572,2.00572,10000000.0
2006-05-26 09:03:00,2.00554,2.0057,2.00554,2.0056,7000000.0
2006-05-26 09:04:00,2.00586,2.00639,2.00586,2.00639,7000000.0
2006-05-26 09:05:00,2.00629,2.00724,2.00629,2.00723,7000000.0
2006-05-26 09:06:00,2.00771,2.00796,2.00732,2.00796,11000000.0
2006-05-26 09:07:00,2.00796,2.00833,2.00796,2.00799,8000000.0
2006-05-26 09:08:00,2.00817,2.00817,2.00798,2.00801,7000000.0
2006-05-26 09:09:00,2.00785,2.00933,2.00785,2.00933,11000000.0
2006-05-26 09:10:00,2.00907,2.01041,2.00907,2.01041,7000000.0
2006-05-26 09:11:00,2.01067,2.01085,2.01024,2.01085,9000000.0
2006-05-26 09:12:00,2.01049,2.01068,2.01037,2.01037,8000000.0
2006-05-26 09:13:00,2.01054,2.0113,2.01054,2.0113,9000000.0
2006-05-26 09:14:00,2.0114,2.01142,2.01037,2.01037,11000000.0
2006-05-26 09:15:00,2.01056,2.01171,2.01056,2.01171,7000000.0
2006-05-26 09:16:00,2.0121,2.01265,2.0121,2.01265,8000000.0
2006-05-26 09:17:00,2.01264,2.01264,2.01192,2.01192,11000000.0
2006-05-26 09:18:00,2.01221,2.01221,2.01136,2.01136,8000000.0
2006-05-26 09:19:00,2.01088,2.01088,2.01051,2.01069,7000000.0
2006-05-26 09:20:00,2.0105,2.01054,2.01024,2.01026,7000000.0
2006-05-26 09:21:00,2.01095,2.01122,2.01081,2.01081,8000000.0
2006-05-26 09:25:00,2.01067,2.01071,2.01058,2.0106,7000000.0
2006-05-26 09:26:00,2.01039,2.01107,2.01032,2.01107,11000000.0
2006-05-26 09:27:00,2.01179,2.01213,2.01179,2.012,11000000.0
2006-05-26 09:28:00,2.01182,2.01182,2.01128,2.0114,9000000.0
2006-05-26 09:32:00,2.01138,2.01138,2.01069,2.01069,7000000.0
2006-05-26 09:33:00,2.0108,2.01084,2.0107,2.01077,8000000.0
2006-05-26 09:34:00,2.01094,2.01113,2.01049,2.01049,7000000.0
2006-05-26 09:35:00,2.0103,2.0103,2.00988,2.00997,10000000.0
2006-05-26 09:36:00,2.00925,2.00925,2.00796,2.00799,8000000.0
2006-05-26 09:37:00,2.00804,2.00817,2.00765,2.00775,11000000.0
2006-05-26 09:38:00,2.00756,2.00776,2.00568,2.00665,11000000.0
2006-05-26 09:39:00,2.00661,2.00705,2.00661,2.00705,7000000.0
2006-05-26 09:40:00,2.00713,2.00715,2.00655,2.00655,9000000.0
2006-05-26 09:41:00,2.00676,2.00676,2.00615,2.0065,8000000.0
2006-05-26 09:42:00,2.00672,2.00672,2.00494,2.00494,10000000.0
2006-05-26 09:43:00,2.0043,2.0043,2.00393,2.00414,11000000.0
2006-05-26 09:44:00,2.00409,2.00418,2.004,2.00412,8000000.0
2006-05-26 09:45:00,2.00439,2.00489,2.00439,2.00486,7000000.0
2006-05-26 09:46:00,2.00515,2.00579,2.00507,2.00579,11000000.0
2006-05-26 09:47:00,2.00597,2.00677,2.00597,2.00666,9000000.0
2006-05-26 09:48:00,2.00656,2.00675,2.00656,2.00661,7000000.0
2006-05-26 09:49:00,2.00642,2.00659,2.00629,2.00659,11000000.0
2006-05-26 09:50:00,2.00675,2.00757,2.00675,2.00757,8000000.0
2006-05-26 09:51:00,2.00753,2.00817,2.00753,2.00794,8000000.0
2006-05-26 09:52:00,2.00773,2.00782,2.00756,2.0077,8000000.0
2006-05-26 09:53:00,2.00766,2.00799,2.00766,2.00797,10000000.0
2006-05-26 09:54:00,2.00825,2.00825,2.00752,2.00759,11000000.0
2006-05-26 09:55:00,2.00745,2.00745,2.00705,2.00713,8000000.0
2006-05-26 09:56:00,2.00713,2.00747,2.00713,2.00747,10000000.0
2006-05-26 09:57:00,2.00735,2.00796,2.00735,2.00796,8000000.0
2006-05-26 09:58:00,2.00848,2.0087,2.00822,2.0087,8000000.0
2006-05-26 09:59:00,2.00865,2.00865,2.00832,2.00842,10000000.0
2006-05-26 10:00:00,2.00861,2.009,2.00861,2.009,10000000.0
2006-05-26 10:01:00,2.00905,2.00905,2.00886,2.00897,10000000.0
2006-05-26 10:02:00,2.00881,2.00893,2.00878,2.00878,10000000.0
2006-05-26 10:03:00,2.00959,2.00998,2.00959,2.00995,7000000.0
2006-05-26 10:04:00,2.0097,2.0097,2.00915,2.0092,7000000.0
2006-05-26 10:05:00,2.00924,2.00935,2.00923,2.00929,11000000.0
2006-05-26 10:06:00,2.00933,2.00975,2.00933,2.00975,7000000.0
2006-05-26 10:07:00,2.00965,2.00974,2.00955,2.00955,7000000.0
2006-05-26 10:08:00,2.00933,2.00952,2.00909,2.00933,7000000.0
2006-05-26 10:09:00,2.00914,2.00914,2.00885,2.00906,7000000.0
2006-05-26 10:10:00,2.00901,2.00901,2.00815,2.00815,7000000.0
2006-05-26 10:11:00,2.00882,2.00947,2.00882,2.00941,7000000.0
2006-05-26 10:12:00,2.00938,2.00938,2.00891,2.00912,8000000.0
2006-05-26 10:13:00,2.0088,2.0088,2.00843,2.00843,8000000.0
2006-05-26 10:14:00,2.00846,2.00895,2.00832,2.00895,7000000.0
2006-05-26 10:15:00,2.00893,2.00893,2.00842,2.00842,10000000.0
2006-05-26 10:16:00,2.00851,2.00887,2.00847,2.00887,7000000.0
2006-05-26 10:17:00,2.00871,2.00875,2.00826,2.00831,11000000.0
2006-05-26 10:18:00,2.0081,2.00828,2.00794,2.00794,8000000.0
2006-05-26 10:19:00,2.00809,2.00823,2.00791,2.00791,9000000.0
2006-05-26 10:20:00,2.00749,2.00749,2.00725,2.00744,7000000.0
2006-05-26 10:21:00,2.00748,2.00752,2.00739,2.00739,8000000.0
2006-05-26 10:22:00,2.00712,2.00766,2.00712,2.00766,7000000.0
2006-05-26 10:23:00,2.00798,2.00835,2.00798,2.00817,7000000.0
2006-05-26 10:24:00,2.00893,2.00969,2.00893,2.00969,7000000.0
2006-05-26 10:25:00,2.01059,2.01115,2.01059,2.01112,9000000.0
2006-05-26 10:29:00,2.01146,2.01146,2.01026,2.01026,8000000.0
2006-05-26 10:30:00,2.01043,2.01143,2.01043,2.01099,8000000.0
2006-05-26 10:31:00,2.01151,2.01151,2.01117,2.01135,7000000.0
2006-05-26 10:32:00,2.01114,2.01159,2.01114,2.01159,9000000.0
2006-05-26 10:33:00,2.0113,2.01149,2.0113,2.01145,7000000.0
2006-05-26 10:34:00,2.0115,2.01181,2.0115,2.01181,7000000.0
2006-05-26 10:35:00,2.01185,2.01193,2.01173,2.01193,7000000.0
2006-05-26 10:36:00,2.01204,2.01215,2.01147,2.01147,8000000.0
2006-05-26 10:37:00,2.01129,2.01134,2.01108,2.01109,8000000.0
2006-05-26 10:38:00,2.01094,2.01122,2.0109,2.01122,10000000.0
2006-05-26 10:39:00,2.01088,2.01092,2.01064,2.01071,8000000.0
2006-05-26 10:40:00,2.01069,2.01094,2.01069,2.01085,7000000.0
2006-05-26 10:41:00,2.01077,2.01098,2.0104,2.0104,9000000.0
2006-05-26 10:42:00,2.01084,2.01144,2.01084,2.01144,7000000.0
2006-05-26 10:43:00,2.01163,2.01163,2.01113,2.01128,10000000.0
2006-05-26 10:44:00,2.01106,2.01115,2.01105,2.01109,7000000.0
2006-05-26 10:45:00,2.01113,2.01149,2.01112,2.01112,8000000.0
2006-05-26 10:46:00,2.01122,2.01134,2.01116,2.01124,8000000.0
2006-05-26 10:47:00,2.0111,2.01121,2.01084,2.01115,7000000.0
2006-05-26 10:48:00,2.01135,2.01143,2.0113,2.0113,8000000.0
2006-05-26 10:49:00,2.0113,2.01138,2.01121,2.01138,9000000.0
2006-05-26 10:50:00,2.01129,2.01129,2.01103,2.01109,8000000.0
2006-05-26 10:51:00,2.01091,2.01091,2.01052,2.01054,9000000.0
2006-05-26 10:52:00,2.01029,2.01068,2.01029,2.01057,8000000.0
2006-05-26 10:53:00,2.01065,2.01074,2.01065,2.01069,9000000.0
2006-05-26 10:54:00,2.01084,2.01092,2.01067,2.01067,10000000.0
2006-05-26 10:55:00,2.01062,2.01087,2.01062,2.01085,7000000.0
2006-05-26 10:56:00,2.011,2.0116,2.00938,2.01119,7000000.0
2006-05-26 10:57:00,2.01083,2.01085,2.01071,2.01071,8000000.0
2006-05-26 10:58:00,2.01078,2.01081,2.01072,2.01078,7000000.0
2006-05-26 10:59:00,2.01067,2.01094,2.01067,2.01068,11000000.0
2006-05-26 11:00:00,2.01029,2.01029,2.00882,2.00882,7000000.0
2006-05-26 11:01:00,2.01029,2.01034,2.01026,2.01034,8000000.0
2006-05-26 11:02:00,2.00997,2.01013,2.00985,2.00985,7000000.0
2006-05-26 11:03:00,2.00939,2.00963,2.0093,2.00963,11000000.0
2006-05-26 11:04:00,2.00979,2.01002,2.00979,2.00982,11000000.0
2006-05-26 11:05:00,2.00986,2.00996,2.0098,2.00996,7000000.0
2006-05-26 11:06:00,2.0096,2.00989,2.0096,2.00989,8000000.0
2006-05-26 11:07:00,2.00976,2.00976,2.00945,2.00945,7000000.0
2006-05-26 11:08:00,2.0097,2.00984,2.0097,2.00977,9000000.0
2006-05-26 11:09:00,2.00999,2.00999,2.00979,2.00996,8000000.0
2006-05-26 11:10:00,2.00992,2.00992,2.0096,2.00969,8000000.0
2006-05-26 11:11:00,2.0097,2.00971,2.00954,2.00961,10000000.0
2006-05-26 11:12:00,2.00992,2.01058,2.00992,2.01055,7000000.0
2006-05-26 11:13:00,2.0103,2.0103,2.00984,2.01001,11000000.0
2006-05-26 11:14:00,2.00977,2.00983,2.00968,2.00968,11000000.0
2006-05-26 11:16:00,2.00983,2.0099,2.00976,2.0099,7000000.0
2006-05-26 11:17:00,2.0102,2.0106,2.01,2.0106,7000000.0
2006-05-26 11:18:00,2.01106,2.01167,2.01106,2.01164,10000000.0
2006-05-26 11:19:00,2.01133,2.01186,2.01128,2.01186,11000000.0
2006-05-26 11:20:00,2.01196,2.01206,2.01193,2.01203,8000000.0
2006-05-26 11:21:00,2.01192,2.01198,2.01166,2.01198,7000000.0
2006-05-26 11:22:00,2.01182,2.01192,2.01169,2.01192,8000000.0
2006-05-26 11:23:00,2.01161,2.01213,2.01161,2.01213,8000000.0
2006-05-26 11:24:00,2.01215,2.01231,2.01214,2.01231,7000000.0
2006-05-26 11:25:00,2.01206,2.01206,2.01193,2.01193,8000000.0
2006-05-26 11:26:00,2.01157,2.01163,2.01145,2.01149,11000000.0
2006-05-26 11:28:00,2.01144,2.01146,2.01138,2.01146,7000000.0
2006-05-26 11:29:00,2.01139,2.01139,2.01109,2.01139,8000000.0
2006-05-26 11:30:00,2.01135,2.01147,2.01131,2.01132,7000000.0
2006-05-26 11:31:00,2.01103,2.01106,2.01089,2.01089,11000000.0
2006-05-26 11:32:00,2.0112,2.01125,2.01094,2.01125,11000000.0
2006-05-26 11:33:00,2.01151,2.01151,2.01092,2.01092,7000000.0
2006-05-26 11:34:00,2.01096,2.01122,2.01078,2.01122,7000000.0
2006-05-26 11:35:00,2.01129,2.01129,2.01098,2.01098,10000000.0
2006-05-26 11:36:00,2.01103,2.01111,2.01094,2.01094,8000000.0
2006-05-26 11:37:00,2.01072,2.01109,2.01072,2.0109,8000000.0
2006-05-26 11:39:00,2.01077,2.01083,2.0107,2.0107,9000000.0
2006-05-26 11:40:00,2.01071,2.01073,2.01059,2.01073,11000000.0
2006-05-26 11:41:00,2.01079,2.01089,2.01076,2.01077,11000000.0
2006-05-26 11:42:00,2.01079,2.01129,2.01079,2.01129,11000000.0
2006-05-26 11:43:00,2.01118,2.01122,2.01095,2.01096,7000000.0
2006-05-26 11:44:00,2.011,2.0116,2.011,2.0116,7000000.0
2006-05-26 11:45:00,2.01199,2.01216,2.01185,2.01185,11000000.0
2006-05-26 11:46:00,2.01197,2.01215,2.01197,2.01204,7000000.0
2006-05-26 11:47:00,2.01161,2.01167,2.0112,2.0112,9000000.0
2006-05-26 11:48:00,2.01112,2.01117,2.01092,2.01102,10000000.0
2006-05-26 11:49:00,2.01123,2.01178,2.01123,2.01178,7000000.0
2006-05-26 11:50:00,2.01183,2.01217,2.01179,2.01212,7000000.0
2006-05-26 11:51:00,2.01214,2.01214,2.01174,2.01214,8000000.0
2006-05-26 11:52:00,2.01209,2.01224,2.01201,2.01201,10000000.0
2006-05-26 11:53:00,2.01207,2.01207,2.0119,2.01198,10000000.0
2006-05-26 11:55:00,2.01202,2.01238,2.01196,2.01238,8000000.0
2006-05-26 11:56:00,2.0124,2.01247,2.01186,2.01247,11000000.0
2006-05-26 11:57:00,2.01261,2.01295,2.0124,2.01295,8000000.0
2006-05-26 11:58:00,2.01328,2.0135,2.01328,2.01346,9000000.0
2006-05-26 11:59:00,2.0137,2.0137,2.01356,2.01361,7000000.0
2006-05-26 12:00:00,2.01355,2.01355,2.01307,2.01307,7000000.0
2006-05-26 12:01:00,2.01309,2.01333,2.01257,2.01257,10000000.0
2006-05-26 12:02:00,2.01214,2.0122,2.01167,2.01195,10000000.0
2006-05-26 12:03:00,2.01222,2.01232,2.01219,2.01232,7000000.0
2006-05-26 12:04:00,2.01228,2.01228,2.01182,2.01183,9000000.0
2006-05-26 12:05:00,2.01163,2.01163,2.01144,2.01154,11000000.0
2006-05-26 12:06:00,2.01147,2.01147,2.01115,2.01115,7000000.0
2006-05-26 12:07:00,2.01148,2.01172,2.01148,2.01172,7000000.0
2006-05-26 12:08:00,2.01156,2.01156,2.01114,2.01117,9000000.0
2006-05-26 12:09:00,2.01134,2.01203,2.01134,2.01186,8000000.0
2006-05-26 12:10:00,2.01171,2.01181,2.01171,2.0118,8000000.0
2006-05-26 12:12:00,2.01193,2.01193,2.01171,2.01171,7000000.0
2006-05-26 12:13:00,2.01176,2.01187,2.0115,2.01171,10000000.0
2006-05-26 12:14:00,2.01142,2.01147,2.01125,2.01125,8000000.0
2006-05-26 12:16:00,2.01098,2.01139,2.01098,2.01099,8000000.0
2006-05-26 12:17:00,2.01029,2.01049,2.01024,2.0103,8000000.0
2006-05-26 12:18:00,2.00979,2.00984,2.00963,2.00984,11000000.0
2006-05-26 12:19:00,2.01017,2.01101,2.01017,2.01093,9000000.0
2006-05-26 12:20:00,2.0107,2.0107,2.01037,2.01043,10000000.0
2006-05-26 12:21:00,2.01028,2.01032,2.00832,2.00832,7000000.0
2006-05-26 12:22:00,2.01023,2.01042,2.01019,2.01034,8000000.0
2006-05-26 12:23:00,2.01035,2.01072,2.01035,2.01053,7000000.0
2006-05-26 12:24:00,2.01098,2.01152,2.01098,2.01118,7000000.0
2006-05-26 12:25:00,2.01078,2.01078,2.01007,2.01007,9000000.0
2006-05-26 12:26:00,2.00982,2.00982,2.00942,2.00942,8000000.0
2006-05-26 12:27:00,2.00923,2.00939,2.00896,2.00896,10000000.0
2006-05-26 12:28:00,2.00904,2.00925,2.00895,2.00907,9000000.0
2006-05-26 12:29:00,2.00908,2.00951,2.00882,2.00882,9000000.0
2006-05-26 12:30:00,2.00871,2.00894,2.00861,2.00894,7000000.0
2006-05-26 12:31:00,2.009,2.00905,2.0088,2.00905,11000000.0
2006-05-26 12:32:00,2.00928,2.00941,2.00913,2.00913,7000000.0
2006-05-26 12:33:00,2.00936,2.00936,2.00901,2.00901,7000000.0
2006-05-26 12:34:00,2.00908,2.0093,2.00908,2.0093,7000000.0
2006-05-26 12:35:00,2.00931,2.00931,2.00912,2.00931,8000000.0
2006-05-26 12:36:00,2.00938,2.00938,2.00909,2.00909,8000000.0
2006-05-26 12:37:00,2.00886,2.0092,2.00886,2.0092,9000000.0
2006-05-26 12:38:00,2.00911,2.00928,2.00892,2.00911,8000000.0
2006-05-26 12:39:00,2.00916,2.00918,2.00904,2.00909,9000000.0
2006-05-26 12:40:00,2.00905,2.00907,2.00883,2.00883,7000000.0
2006-05-26 12:42:00,2.00869,2.00872,2.00856,2.00857,9000000.0
2006-05-26 12:43:00,2.00841,2.00859,2.0083,2.0083,9000000.0
2006-05-26 12:45:00,2.00845,2.00845,2.00807,2.00838,10000000.0
2006-05-26 12:46:00,2.00853,2.00867,2.00853,2.00866,9000000.0
2006-05-26 12:47:00,2.00866,2.00866,2.00846,2.00852,10000000.0
2006-05-26 12:49:00,2.00834,2.00834,2.00807,2.00807,7000000.0
2006-05-26 12:50:00,2.00834,2.00853,2.00828,2.00839,7000000.0
2006-05-26 12:51:00,2.00848,2.00857,2.00842,2.00854,8000000.0
2006-05-26 12:52:00,2.00862,2.00876,2.00839,2.00865,11000000.0
2006-05-26 12:54:00,2.00902,2.00917,2.00899,2.00913,7000000.0
2006-05-26 12:55:00,2.00929,2.00933,2.00921,2.00933,8000000.0
2006-05-26 12:56:00,2.00942,2.00957,2.00939,2.00957,7000000.0
2006-05-26 12:57:00,2.00953,2.00955,2.00946,2.00953,7000000.0
2006-05-26 12:58:00,2.00965,2.00974,2.00963,2.00967,8000000.0
2006-05-26 12:59:00,2.00979,2.00981,2.00928,2.00947,7000000.0
2006-05-26 13:00:00,2.00957,2.00957,2.00933,2.00937,8000000.0
2006-05-26 13:01:00,2.00917,2.00941,2.00917,2.00931,8000000.0
2006-05-26 13:02:00,2.00954,2.00954,2.0093,2.00948,7000000.0
2006-05-26 13:03:00,2.00948,2.01024,2.00948,2.01024,8000000.0
2006-05-26 13:04:00,2.01001,2.01001,2.00916,2.00916,7000000.0
2006-05-26 13:05:00,2.00878,2.00898,2.00861,2.00861,8000000.0
2006-05-26 13:06:00,2.00843,2.00956,2.00843,2.00956,7000000.0
2006-05-26 13:07:00,2.01001,2.01001,2.00962,2.0098,7000000.0
2006-05-26 13:08:00,2.0098,2.00982,2.00954,2.00962,10000000.0
2006-05-26 13:09:00,2.00969,2.00978,2.00951,2.00965,7000000.0
2006-05-26 13:10:00,2.00939,2.00939,2.00914,2.00914,9000000.0
2006-05-26 13:11:00,2.00922,2.00925,2.0089,2.00914,8000000.0
2006-05-26 13:12:00,2.00908,2.0094,2.00897,2.0094,8000000.0
2006-05-26 13:13:00,2.00953,2.00963,2.00951,2.00952,9000000.0
2006-05-26 13:14:00,2.00947,2.00958,2.00925,2.00935,7000000.0
2006-05-26 13:16:00,2.00916,2.0092,2.009,2.0092,8000000.0
2006-05-26 13:17:00,2.00929,2.00929,2.00911,2.00928,9000000.0
2006-05-26 13:18:00,2.00938,2.00946,2.00928,2.00946,10000000.0
2006-05-26 13:19:00,2.00954,2.00986,2.00954,2.00986,8000000.0
2006-05-26 13:20:00,2.01,2.01002,2.00972,2.00982,8000000.0
2006-05-26 13:21:00,2.00988,2.01001,2.00983,2.01001,7000000.0
2006-05-26 13:22:00,2.01001,2.01003,2.00976,2.01003,11000000.0
2006-05-26 13:23:00,2.00986,2.01004,2.00985,2.00991,8000000.0
2006-05-26 13:24:00,2.00987,2.00987,2.00981,2.00984,7000000.0
2006-05-26 13:25:00,2.00969,2.00983,2.00968,2.00973,11000000.0
2006-05-26 13:26:00,2.00969,2.00971,2.00955,2.00955,10000000.0
2006-05-26 13:27:00,2.00953,2.01002,2.00952,2.01002,8000000.0
2006-05-26 13:28:00,2.0101,2.01012,2.00995,2.00995,21000000.0
2006-05-26 13:29:00,2.00989,2.0099,2.00976,2.00976,17000000.0
2006-05-26 13:30:00,2.00956,2.0097,2.00956,2.0097,7000000.0
2006-05-26 13:31:00,2.00978,2.00978,2.00951,2.00951,9000000.0
2006-05-26 13:32:00,2.00942,2.00942,2.00922,2.00922,14000000.0
2006-05-26 13:33:00,2.00909,2.00914,2.00899,2.00908,14000000.0
2006-05-26 13:34:00,2.00914,2.00917,2.00907,2.00908,31000000.0
2006-05-26 13:35:00,2.0091,2.0094,2.0091,2.0094,17000000.0
2006-05-26 13:36:00,2.0094,2.00946,2.00939,2.00942,24000000.0
2006-05-26 13:37:00,2.00941,2.00941,2.00928,2.00928,10000000.0
2006-05-26 13:38:00,2.00923,2.00934,2.00915,2.0092,18000000.0
2006-05-26 13:39:00,2.00928,2.00935,2.00923,2.00935,15000000.0
2006-05-26 13:40:00,2.00941,2.00944,2.00925,2.00927,29000000.0
2006-05-26 13:42:00,2.00902,2.00905,2.00894,2.00905,6000000.0
2006-05-26 13:43:00,2.00911,2.0092,2.00904,2.00911,10000000.0
2006-05-26 13:44:00,2.00919,2.0093,2.00904,2.0093,26000000.0
2006-05-26 13:45:00,2.00919,2.00925,2.00908,2.00918,22000000.0
2006-05-26 13:46:00,2.00909,2.00909,2.00886,2.00886,19000000.0
2006-05-26 13:47:00,2.00891,2.00898,2.00888,2.00888,17000000.0
2006-05-26 13:48:00,2.00885,2.00885,2.00878,2.00879,22000000.0
2006-05-26 13:49:00,2.00858,2.00869,2.00849,2.00849,24000000.0
2006-05-26 13:50:00,2.00804,2.00804,2.00685,2.00685,15000000.0
2006-05-26 13:51:00,2.00617,2.00669,2.0058,2.0058,22000000.0
2006-05-26 13:52:00,2.0057,2.0057,2.00488,2.00488,32000000.0
2006-05-26 13:53:00,2.00462,2.00462,2.00408,2.0042,28000000.0
2006-05-26 13:54:00,2.00433,2.00454,2.00433,2.0045,31000000.0
2006-05-26 13:55:00,2.00488,2.00616,2.00488,2.00596,20000000.0
2006-05-26 13:56:00,2.00664,2.00723,2.00664,2.00691,24000000.0
2006-05-26 13:57:00,2.00693,2.00733,2.00693,2.00733,34000000.0
2006-05-26 13:58:00,2.00748,2.00788,2.00736,2.00788,16000000.0
2006-05-26 13:59:00,2.00764,2.00764,2.00749,2.00749,30000000.0
2006-05-26 14:00:00,2.00739,2.00739,2.00714,2.00714,39000000.0
2006-05-26 14:01:00,2.007,2.00711,2.00662,2.00662,30000000.0
2006-05-26 14:02:00,2.00693,2.00721,2.00693,2.00699,19000000.0
2006-05-26 14:03:00,2.00727,2.00727,2.00685,2.00685,23000000.0
2006-05-26 14:04:00,2.00662,2.00671,2.00662,2.00671,33000000.0
2006-05-26 14:05:00,2.00651,2.00651,2.00583,2.00583,28000000.0
2006-05-26 14:06:00,2.00581,2.0061,2.00581,2.0059,31000000.0
2006-05-26 14:07:00,2.00608,2.00728,2.00608,2.00728,31000000.0
2006-05-26 14:08:00,2.00764,2.00764,2.00715,2.00715,27000000.0
2006-05-26 14:09:00,2.00739,2.00752,2.00676,2.00676,27000000.0
2006-05-26 14:10:00,2.0064,2.00691,2.0064,2.00691,24000000.0
2006-05-26 14:11:00,2.00682,2.00682,2.00641,2.00641,21000000.0
2006-05-26 14:12:00,2.00631,2.00655,2.00631,2.0064,22000000.0
2006-05-26 14:13:00,2.00633,2.00642,2.00609,2.00642,13000000.0
2006-05-26 14:14:00,2.0064,2.00642,2.00607,2.00607,21000000.0
2006-05-26 14:15:00,2.00563,2.00563,2.00534,2.00541,25000000.0
2006-05-26 14:16:00,2.00552,2.00608,2.00552,2.0059,26000000.0
2006-05-26 14:17:00,2.00618,2.00622,2.00611,2.00611,32000000.0
2006-05-26 14:18:00,2.00586,2.00586,2.00578,2.00585,27000000.0
2006-05-26 14:19:00,2.00582,2.00582,2.00544,2.00544,35000000.0
2006-05-26 14:20:00,2.00528,2.00553,2.00528,2.00553,32000000.0
2006-05-26 14:21:00,2.0057,2.00576,2.00547,2.00547,39000000.0
2006-05-26 14:22:00,2.00555,2.00582,2.00555,2.00582,22000000.0
2006-05-26 14:23:00,2.00514,2.00514,2.00398,2.00398,40000000.0
2006-05-26 14:24:00,2.00362,2.00362,2.00299,2.00302,10000000.0
2006-05-26 14:25:00,2.0037,2.00428,2.0037,2.00415,35000000.0
2006-05-26 14:26:00,2.00434,2.00504,2.00434,2.00504,18000000.0
2006-05-26 14:27:00,2.00465,2.00481,2.0046,2.00474,28000000.0
2006-05-26 14:28:00,2.00494,2.00515,2.00489,2.00515,21000000.0
2006-05-26 14:29:00,2.00506,2.00506,2.00424,2.00424,16000000.0
2006-05-26 14:30:00,2.00431,2.0055,2.00431,2.00524,25000000.0
2006-05-26 14:31:00,2.00544,2.00561,2.00499,2.00557,26000000.0
2006-05-26 14:32:00,2.00494,2.00597,2.00481,2.00522,32000000.0
2006-05-26 14:33:00,2.00508,2.00538,2.00418,2.00418,20000000.0
2006-05-26 14:34:00,2.00454,2.0053,2.00454,2.00501,25000000.0
2006-05-26 14:35:00,2.0057,2.00642,2.0057,2.00642,23000000.0
2006-05-26 14:36:00,2.00662,2.00671,2.00646,2.00646,11000000.0
2006-05-26 14:37:00,2.00605,2.00605,2.00538,2.0055,41000000.0
2006-05-26 14:38:00,2.00537,2.00553,2.0051,2.0055,54000000.0
2006-05-26 14:39:00,2.00525,2.00551,2.00503,2.00503,36000000.0
2006-05-26 14:40:00,2.00469,2.00529,2.00469,2.00511,36000000.0
2006-05-26 14:41:00,2.00528,2.00554,2.00515,2.00515,41000000.0
2006-05-26 14:42:00,2.00505,2.00549,2.00484,2.00484,19000000.0
2006-05-26 14:43:00,2.00474,2.00525,2.00474,2.00525,20000000.0
2006-05-26 14:44:00,2.00515,2.00559,2.00512,2.00512,25000000.0
2006-05-26 14:45:00,2.00465,2.00465,2.00446,2.00455,33000000.0
2006-05-26 14:46:00,2.00474,2.00503,2.00474,2.00488,11000000.0
2006-05-26 14:47:00,2.00476,2.00476,2.00456,2.00469,7000000.0
2006-05-26 14:48:00,2.00481,2.00527,2.00453,2.00519,21000000.0
2006-05-26 14:49:00,2.00543,2.00612,2.00543,2.00612,32000000.0
2006-05-26 14:50:00,2.00577,2.00577,2.0049,2.0053,33000000.0
2006-05-26 14:51:00,2.00542,2.00603,2.00542,2.00581,37000000.0
2006-05-26 14:52:00,2.00577,2.00717,2.00577,2.00717,17000000.0
2006-05-26 14:53:00,2.0074,2.00806,2.0074,2.00796,22000000.0
2006-05-26 14:54:00,2.00798,2.00798,2.0078,2.00798,17000000.0
2006-05-26 14:55:00,2.009,2.00903,2.00863,2.00863,7000000.0
2006-05-26 14:56:00,2.00778,2.00817,2.00778,2.00816,21000000.0
2006-05-26 14:57:00,2.0083,2.00848,2.0082,2.00824,12000000.0
2006-05-26 14:58:00,2.00827,2.00867,2.00798,2.00798,31000000.0
2006-05-26 14:59:00,2.00866,2.00873,2.00823,2.00823,20000000.0
2006-05-26 15:00:00,2.00846,2.00846,2.00832,2.0084,32000000.0
2006-05-26 15:01:00,2.00805,2.0081,2.00784,2.0081,14000000.0
2006-05-26 15:02:00,2.00772,2.00792,2.00751,2.00757,26000000.0
2006-05-26 15:03:00,2.00791,2.00832,2.00791,2.00832,30000000.0
2006-05-26 15:04:00,2.00837,2.00837,2.00784,2.00784,29000000.0
2006-05-26 15:05:00,2.0079,2.00844,2.0079,2.00844,28000000.0
2006-05-26 15:06:00,2.00836,2.00836,2.00794,2.00805,16000000.0
2006-05-26 15:07:00,2.00804,2.0082,2.00802,2.0082,26000000.0
2006-05-26 15:08:00,2.00799,2.00809,2.00782,2.00782,25000000.0
2006-05-26 15:09:00,2.0075,2.00763,2.00682,2.00682,34000000.0
2006-05-26 15:10:00,2.00649,2.00664,2.00599,2.0061,36000000.0
2006-05-26 15:11:00,2.00566,2.00644,2.00566,2.00644,27000000.0
2006-05-26 15:12:00,2.00654,2.00682,2.00654,2.00656,26000000.0
2006-05-26 15:13:00,2.00669,2.00768,2.00669,2.00768,41000000.0
2006-05-26 15:14:00,2.00767,2.00767,2.00695,2.00714,30000000.0
2006-05-26 15:15:00,2.00647,2.00666,2.00609,2.00666,21000000.0
2006-05-26 15:16:00,2.00635,2.00635,2.00512,2.00512,9000000.0
2006-05-26 15:17:00,2.00519,2.00572,2.00515,2.00515,26000000.0
2006-05-26 15:18:00,2.00509,2.0053,2.00508,2.00508,10000000.0
2006-05-26 15:19:00,2.00556,2.0065,2.00548,2.00548,16000000.0
2006-05-26 15:20:00,2.00565,2.0062,2.00551,2.00551,20000000.0
2006-05-26 15:21:00,2.00497,2.00527,2.00438,2.00438,12000000.0
2006-05-26 15:22:00,2.00423,2.00423,2.00311,2.00362,22000000.0
2006-05-26 15:23:00,2.00387,2.0039,2.00367,2.00384,36000000.0
2006-05-26 15:24:00,2.00385,2.00421,2.00385,2.00421,8000000.0
2006-05-26 15:25:00,2.00405,2.0043,2.00365,2.0043,14000000.0
2006-05-26 15:26:00,2.00442,2.00442,2.00401,2.00409,40000000.0
2006-05-26 15:27:00,2.00422,2.00441,2.00422,2.00428,32000000.0
2006-05-26 15:28:00,2.00437,2.00589,2.00432,2.00589,55000000.0
2006-05-26 15:29:00,2.00632,2.00689,2.00443,2.00687,47000000.0
2006-05-26 15:30:00,2.00474,2.00716,2.0044,2.00716,71000000.0
2006-05-26 15:31:00,2.00812,2.0103,2.00812,2.00999,58000000.0
2006-05-26 15:32:00,2.00881,2.00881,2.0064,2.0064,25000000.0
2006-05-26 15:33:00,2.00632,2.00671,2.00629,2.00637,32000000.0
2006-05-26 15:34:00,2.00598,2.00612,2.0056,2.00584,22000000.0
2006-05-26 15:35:00,2.00498,2.00514,2.00315,2.00315,30000000.0
2006-05-26 15:36:00,2.00378,2.00592,2.00372,2.00592,23000000.0
2006-05-26 15:37:00,2.00655,2.00662,2.00347,2.00571,24000000.0
2006-05-26 15:38:00,2.00655,2.00668,2.00553,2.00553,61000000.0
2006-05-26 15:39:00,2.00596,2.00612,2.00584,2.00603,40000000.0
2006-05-26 15:40:00,2.00632,2.00673,2.00632,2.00671,37000000.0
2006-05-26 15:41:00,2.00631,2.00631,2.00434,2.00434,43000000.0
2006-05-26 15:42:00,2.00386,2.00388,2.00361,2.00361,41000000.0
2006-05-26 15:43:00,2.00356,2.0051,2.00338,2.0051,30000000.0
2006-05-26 15:44:00,2.00378,2.0045,1.99812,2.0045,29000000.0
2006-05-26 15:45:00,2.00546,2.00637,2.00523,2.00523,36000000.0
2006-05-26 15:46:00,2.00585,2.00744,2.00585,2.00744,24000000.0
2006-05-26 15:47:00,2.00649,2.00651,2.00571,2.00571,31000000.0
2006-05-26 15:48:00,2.00591,2.00662,2.00591,2.00662,33000000.0
2006-05-26 15:49:00,2.00688,2.00688,2.00483,2.0049,25000000.0
2006-05-26 15:50:00,2.00381,2.00381,2.00323,2.00325,11000000.0
2006-05-26 15:51:00,2.00436,2.00508,2.00436,2.00508,37000000.0
2006-05-26 15:52:00,2.00421,2.00421,2.00361,2.00384,23000000.0
2006-05-26 15:53:00,2.00403,2.00436,2.00387,2.00387,15000000.0
2006-05-26 15:54:00,2.00348,2.004,2.0033,2.00365,26000000.0
2006-05-26 15:55:00,2.00405,2.00405,2.00366,2.00387,33000000.0
2006-05-26 15:56:00,2.00334,2.00334,2.00266,2.00291,6000000.0
2006-05-26 15:57:00,2.00237,2.00245,2.00207,2.00245,34000000.0
2006-05-26 15:58:00,2.00242,2.00242,2.00212,2.00232,24000000.0
2006-05-26 15:59:00,2.00212,2.00212,2.00128,2.00128,23000000.0
2006-05-26 16:00:00,2.0007,2.00197,2.0007,2.00197,51000000.0
2006-05-26 16:01:00,2.00192,2.00192,2.00158,2.00175,31000000.0
2006-05-26 16:02:00,2.00174,2.00254,2.00174,2.00254,29000000.0
2006-05-26 16:03:00,2.00248,2.00248,2.00208,2.0022,51000000.0
2006-05-26 16:04:00,2.0025,2.0032,2.0021,2.0022,38000000.0
2006-05-26 16:05:00,2.00202,2.00237,2.00192,2.00237,37000000.0
2006-05-26 16:06:00,2.00236,2.00262,2.0022,2.00262,33000000.0
2006-05-26 16:07:00,2.00246,2.00269,2.00215,2.00215,37000000.0
2006-05-26 16:08:00,2.00208,2.00259,2.00208,2.00251,37000000.0
2006-05-26 16:09:00,2.00255,2.0027,2.00214,2.00214,44000000.0
2006-05-26 16:10:00,2.00236,2.00253,2.00236,2.00253,41000000.0
2006-05-26 16:11:00,2.00252,2.00252,2.00197,2.00197,27000000.0
2006-05-26 16:12:00,2.00205,2.00235,2.00181,2.00235,22000000.0
2006-05-26 16:13:00,2.00221,2.00221,2.00196,2.00196,38000000.0
2006-05-26 16:14:00,2.00184,2.00222,2.00161,2.00222,41000000.0
2006-05-26 16:15:00,2.00238,2.00238,2.00179,2.00181,42000000.0
2006-05-26 16:16:00,2.00159,2.00159,2.00064,2.00069,45000000.0
2006-05-26 16:17:00,2.00097,2.00097,2.00033,2.00033,22000000.0
2006-05-26 16:18:00,1.99943,2.0001,1.99943,2.0001,49000000.0
2006-05-26 16:19:00,1.9998,2.00018,1.9998,1.99997,27000000.0
2006-05-26 16:20:00,1.99983,2.00005,1.99972,1.99991,52000000.0
2006-05-26 16:21:00,2.00021,2.00041,1.99979,2.00041,37000000.0
2006-05-26 16:22:00,2.00178,2.00189,2.00162,2.00162,50000000.0
2006-05-26 16:23:00,2.00169,2.00208,2.00169,2.00208,48000000.0
2006-05-26 16:24:00,2.00217,2.00222,2.00201,2.00219,44000000.0
2006-05-26 16:25:00,2.00215,2.0029,2.00215,2.0029,28000000.0
2006-05-26 16:26:00,2.00254,2.00257,2.00245,2.0025,41000000.0
2006-05-26 16:27:00,2.00186,2.00188,2.00128,2.00188,46000000.0
2006-05-26 16:28:00,2.00188,2.002,2.00169,2.002,34000000.0
2006-05-26 16:29:00,2.00166,2.00166,2.00086,2.00103,24000000.0
2006-05-26 16:30:00,2.00051,2.00144,2.00051,2.00144,43000000.0
2006-05-26 16:31:00,2.00164,2.00164,2.00125,2.00133,36000000.0
2006-05-26 16:32:00,2.00212,2.00263,2.00209,2.00256,34000000.0
2006-05-26 16:33:00,2.00252,2.00255,2.00174,2.00179,41000000.0
2006-05-26 16:34:00,2.00227,2.00245,2.00213,2.00237,29000000.0
2006-05-26 16:35:00,2.00259,2.00278,2.00228,2.00243,53000000.0
2006-05-26 16:36:00,2.0024,2.00343,2.0024,2.00343,43000000.0
2006-05-26 16:37:00,2.00287,2.00335,2.00272,2.00335,56000000.0
2006-05-26 16:38:00,2.00256,2.00282,2.00233,2.00268,34000000.0
2006-05-26 16:39:00,2.00278,2.00287,2.00274,2.00274,43000000.0
2006-05-26 16:40:00,2.00269,2.00292,2.00244,2.00292,63000000.0
2006-05-26 16:41:00,2.00337,2.00397,2.00337,2.00393,44000000.0
2006-05-26 16:42:00,2.00422,2.00426,2.00399,2.00409,57000000.0
2006-05-26 16:43:00,2.00405,2.0043,2.00388,2.00424,20000000.0
2006-05-26 16:44:00,2.00423,2.00498,2.00423,2.00492,34000000.0
2006-05-26 16:45:00,2.00541,2.00667,2.00541,2.00667,41000000.0
2006-05-26 16:46:00,2.00673,2.00673,2.00645,2.0067,59000000.0
2006-05-26 16:47:00,2.00585,2.0061,2.00543,2.0061,55000000.0
2006-05-26 16:48:00,2.00671,2.00721,2.00579,2.00579,46000000.0
2006-05-26 16:49:00,2.00554,2.00609,2.00554,2.00578,35000000.0
2006-05-26 16:50:00,2.00549,2.00599,2.00549,2.00599,45000000.0
2006-05-26 16:51:00,2.00597,2.00597,2.00571,2.00592,30000000.0
2006-05-26 16:52:00,2.00596,2.00596,2.00579,2.00579,30000000.0
2006-05-26 16:53:00,2.0058,2.0059,2.00533,2.00553,19000000.0
2006-05-26 16:54:00,2.00554,2.00554,2.0052,2.0054,18000000.0
2006-05-26 16:55:00,2.00516,2.00535,2.00513,2.00519,40000000.0
2006-05-26 16:56:00,2.00511,2.00546,2.00503,2.00546,37000000.0
2006-05-26 16:57:00,2.00629,2.00694,2.00629,2.00694,17000000.0
2006-05-26 16:58:00,2.00691,2.00718,2.00659,2.00718,45000000.0
2006-05-26 16:59:00,2.00672,2.00707,2.00672,2.00707,39000000.0
2006-05-26 17:00:00,2.00759,2.00767,2.00694,2.00719,47000000.0
2006-05-26 17:01:00,2.00709,2.00723,2.00703,2.00716,26000000.0
2006-05-26 17:02:00,2.00717,2.00738,2.00676,2.00676,33000000.0
2006-05-26 17:03:00,2.00624,2.00624,2.00583,2.00613,33000000.0
2006-05-26 17:04:00,2.0064,2.00693,2.0064,2.00693,37000000.0
2006-05-26 17:05:00,2.00654,2.00656,2.00637,2.00638,35000000.0
2006-05-26 17:06:00,2.00637,2.0066,2.00637,2.0066,46000000.0
2006-05-26 17:07:00,2.00662,2.00674,2.0066,2.00667,33000000.0
2006-05-26 17:08:00,2.00685,2.00692,2.00676,2.00678,45000000.0
2006-05-26 17:09:00,2.00678,2.00678,2.00652,2.00652,47000000.0
2006-05-26 17:10:00,2.00637,2.00666,2.00637,2.00666,6000000.0
2006-05-26 17:11:00,2.00616,2.00659,2.00616,2.00659,44000000.0
2006-05-26 17:12:00,2.0066,2.00676,2.00627,2.00674,23000000.0
2006-05-26 17:13:00,2.00704,2.00739,2.00704,2.00739,35000000.0
2006-05-26 17:14:00,2.00714,2.00717,2.00632,2.00632,27000000.0
2006-05-26 17:15:00,2.00597,2.00619,2.00566,2.00619,26000000.0
2006-05-26 17:16:00,2.00648,2.00683,2.00648,2.00669,27000000.0
2006-05-26 17:17:00,2.00628,2.00628,2.00596,2.00615,38000000.0
2006-05-26 17:18:00,2.0065,2.0065,2.00613,2.00613,29000000.0
2006-05-26 17:19:00,2.00629,2.00651,2.00629,2.00651,19000000.0
2006-05-26 17:20:00,2.00645,2.00653,2.00638,2.00638,29000000.0
2006-05-26 17:21:00,2.00609,2.00619,2.00599,2.00619,26000000.0
2006-05-26 17:22:00,2.00609,2.00635,2.00609,2.00635,30000000.0
2006-05-26 17:23:00,2.00632,2.00637,2.00628,2.00636,32000000.0
2006-05-26 17:24:00,2.00625,2.00704,2.00625,2.00704,23000000.0
2006-05-26 17:25:00,2.00706,2.00709,2.00682,2.00709,20000000.0
2006-05-26 17:26:00,2.0073,2.00753,2.00717,2.00717,18000000.0
2006-05-26 17:27:00,2.0072,2.00727,2.00712,2.00727,44000000.0
2006-05-26 17:28:00,2.00752,2.00816,2.00752,2.00816,39000000.0
2006-05-26 17:29:00,2.00841,2.00882,2.00841,2.00874,36000000.0
2006-05-26 17:30:00,2.00882,2.00934,2.00882,2.00934,61000000.0
2006-05-26 17:31:00,2.0092,2.01078,2.0092,2.01078,62000000.0
2006-05-26 17:32:00,2.011,2.01125,2.01098,2.01125,54000000.0
2006-05-26 17:33:00,2.01119,2.01136,2.01096,2.01136,64000000.0
2006-05-26 17:34:00,2.01167,2.0124,2.01161,2.01231,60000000.0
2006-05-26 17:35:00,2.01251,2.01389,2.01251,2.01389,43000000.0
2006-05-26 17:36:00,2.01452,2.0148,2.01448,2.01465,58000000.0
2006-05-26 17:37:00,2.01432,2.0146,2.01422,2.01422,47000000.0
2006-05-26 17:38:00,2.01345,2.01345,2.01157,2.01157,44000000.0
2006-05-26 17:39:00,2.01156,2.0122,2.01156,2.01202,41000000.0
2006-05-26 17:40:00,2.01187,2.01193,2.0117,2.01173,59000000.0
2006-05-26 17:41:00,2.01153,2.01169,2.01152,2.01169,50000000.0
2006-05-26 17:42:00,2.0118,2.01201,2.0118,2.01201,37000000.0
2006-05-26 17:43:00,2.01219,2.01219,2.01141,2.01141,33000000.0
2006-05-26 17:44:00,2.01132,2.01132,2.01087,2.01103,46000000.0
2006-05-26 17:45:00,2.01093,2.01099,2.0107,2.01099,49000000.0
2006-05-26 17:46:00,2.0108,2.01107,2.0108,2.01107,56000000.0
2006-05-26 17:47:00,2.01082,2.01088,2.01072,2.01086,65000000.0
2006-05-26 17:48:00,2.01076,2.01076,2.01047,2.01061,61000000.0
2006-05-26 17:49:00,2.01056,2.01119,2.01056,2.01119,72000000.0
2006-05-26 17:50:00,2.01135,2.01135,2.01096,2.01117,53000000.0
2006-05-26 17:51:00,2.01118,2.01139,2.01118,2.01124,54000000.0
2006-05-26 17:52:00,2.01096,2.01152,2.01096,2.01152,51000000.0
2006-05-26 17:53:00,2.01166,2.01179,2.0116,2.01179,42000000.0
2006-05-26 17:54:00,2.01177,2.01186,2.01169,2.01172,32000000.0
2006-05-26 17:55:00,2.01137,2.01149,2.01137,2.01144,32000000.0
2006-05-26 17:56:00,2.01145,2.01145,2.0112,2.01136,47000000.0
2006-05-26 17:57:00,2.01129,2.0115,2.01128,2.01137,34000000.0
2006-05-26 17:58:00,2.01131,2.01148,2.01109,2.01148,44000000.0
2006-05-26 17:59:00,2.01161,2.01186,2.01161,2.01186,39000000.0
2006-05-26 18:00:00,2.01188,2.01188,2.01168,2.0118,32000000.0
2006-05-26 18:01:00,2.01192,2.01221,2.01192,2.01221,52000000.0
2006-05-26 18:02:00,2.01176,2.01176,2.0114,2.0114,30000000.0
2006-05-26 18:03:00,2.01157,2.01157,2.0112,2.0112,38000000.0
2006-05-26 18:04:00,2.01102,2.01139,2.01102,2.01139,38000000.0
2006-05-26 18:05:00,2.01148,2.01165,2.01148,2.01165,36000000.0
2006-05-26 18:06:00,2.01161,2.0118,2.01161,2.0118,32000000.0
2006-05-26 18:07:00,2.01145,2.01145,2.01064,2.01064,38000000.0
2006-05-26 18:08:00,2.0106,2.01067,2.01051,2.01051,56000000.0
2006-05-26 18:09:00,2.01041,2.0105,2.01035,2.01042,34000000.0
2006-05-26 18:10:00,2.01039,2.01041,2.01027,2.01035,26000000.0
2006-05-26 18:11:00,2.01043,2.01082,2.01043,2.01068,34000000.0
2006-05-26 18:12:00,2.01062,2.01062,2.01041,2.01046,24000000.0
2006-05-26 18:13:00,2.01048,2.01101,2.01048,2.01098,30000000.0
2006-05-26 18:14:00,2.01117,2.01149,2.01117,2.01149,22000000.0
2006-05-26 18:16:00,2.01138,2.01149,2.01132,2.01149,66000000.0
2006-05-26 18:17:00,2.01142,2.01157,2.0114,2.01148,60000000.0
2006-05-26 18:18:00,2.01137,2.01137,2.01058,2.01058,33000000.0
2006-05-26 18:19:00,2.01052,2.01077,2.01052,2.01059,46000000.0
2006-05-26 18:20:00,2.01057,2.01084,2.01042,2.01084,61000000.0
2006-05-26 18:21:00,2.01059,2.01059,2.01034,2.01053,37000000.0
2006-05-26 18:22:00,2.01057,2.01057,2.01001,2.01002,49000000.0
2006-05-26 18:24:00,2.00984,2.01012,2.00984,2.00999,47000000.0
2006-05-26 18:25:00,2.00987,2.00992,2.00979,2.00987,31000000.0
2006-05-26 18:26:00,2.00979,2.0099,2.00979,2.0099,43000000.0
2006-05-26 18:27:00,2.00988,2.00988,2.00953,2.00953,35000000.0
2006-05-26 18:28:00,2.00963,2.0097,2.00961,2.0097,18000000.0
2006-05-26 18:29:00,2.00968,2.00984,2.00968,2.00975,24000000.0
2006-05-26 18:30:00,2.00987,2.01005,2.00987,2.01003,32000000.0
2006-05-26 18:31:00,2.01018,2.01032,2.01018,2.01027,46000000.0
2006-05-26 18:32:00,2.01032,2.01032,2.01009,2.01011,55000000.0
2006-05-26 18:33:00,2.01003,2.01022,2.01002,2.01006,29000000.0
2006-05-26 18:34:00,2.01021,2.01021,2.01001,2.01012,32000000.0
2006-05-26 18:35:00,2.01002,2.01016,2.00993,2.01007,47000000.0
2006-05-26 18:36:00,2.00999,2.00999,2.00933,2.00933,65000000.0
2006-05-26 18:37:00,2.00896,2.00915,2.00869,2.00869,63000000.0
2006-05-26 18:38:00,2.00863,2.00888,2.00857,2.00887,61000000.0
2006-05-26 18:39:00,2.00937,2.00937,2.00919,2.00921,37000000.0
2006-05-26 18:40:00,2.00968,2.00991,2.00961,2.00972,52000000.0
2006-05-26 18:41:00,2.00974,2.00979,2.00946,2.00948,68000000.0
2006-05-26 18:42:00,2.00942,2.00942,2.00901,2.00914,40000000.0
2006-05-26 18:43:00,2.00912,2.00912,2.00899,2.00899,39000000.0
2006-05-26 18:44:00,2.00899,2.00925,2.00899,2.00925,33000000.0
2006-05-26 18:45:00,2.00935,2.00954,2.00928,2.00949,57000000.0
2006-05-26 18:46:00,2.00933,2.00969,2.00933,2.00969,61000000.0
2006-05-26 18:47:00,2.00969,2.00969,2.00929,2.00929,41000000.0
2006-05-26 18:48:00,2.00966,2.00996,2.00954,2.00996,26000000.0
2006-05-26 18:49:00,2.00992,2.0101,2.00991,2.00991,31000000.0
2006-05-26 18:50:00,2.01003,2.0101,2.00993,2.01003,37000000.0
2006-05-26 18:51:00,2.00996,2.01001,2.00995,2.01,17000000.0
2006-05-26 18:52:00,2.0098,2.00996,2.00968,2.00992,33000000.0
2006-05-26 18:53:00,2.00939,2.00939,2.00885,2.00902,31000000.0
2006-05-26 18:54:00,2.00888,2.00912,2.00888,2.00897,11000000.0
2006-05-26 18:55:00,2.00903,2.00925,2.00897,2.00909,22000000.0
2006-05-26 18:56:00,2.00921,2.00944,2.0092,2.0092,16000000.0
2006-05-26 18:57:00,2.00913,2.00932,2.00913,2.00932,15000000.0
2006-05-26 18:58:00,2.00942,2.00947,2.00937,2.00937,19000000.0
2006-05-26 18:59:00,2.00996,2.0104,2.00996,2.01027,26000000.0
2006-05-26 19:00:00,2.01046,2.01124,2.01017,2.01017,12000000.0
2006-05-26 19:01:00,2.01015,2.01022,2.01003,2.01003,18000000.0
2006-05-26 19:02:00,2.01003,2.01013,2.00997,2.01013,23000000.0
2006-05-26 19:03:00,2.00989,2.01004,2.00989,2.01,21000000.0
2006-05-26 19:04:00,2.01002,2.01121,2.01002,2.01101,55000000.0
2006-05-26 19:05:00,2.01104,2.01104,2.01088,2.01104,42000000.0
2006-05-26 19:06:00,2.01064,2.01076,2.01042,2.01058,63000000.0
2006-05-26 19:07:00,2.0105,2.01056,2.0104,2.01045,39000000.0
2006-05-26 19:08:00,2.01042,2.01053,2.01003,2.01006,32000000.0
2006-05-26 19:09:00,2.01012,2.01042,2.01003,2.0103,56000000.0
2006-05-26 19:10:00,2.01023,2.0103,2.01008,2.01013,27000000.0
2006-05-26 19:11:00,2.0099,2.00993,2.0097,2.00982,36000000.0
2006-05-26 19:12:00,2.00975,2.00982,2.00949,2.00982,25000000.0
2006-05-26 19:13:00,2.01031,2.01057,2.01025,2.01051,23000000.0
2006-05-26 19:14:00,2.01065,2.01065,2.0103,2.0103,37000000.0
2006-05-26 19:15:00,2.0101,2.01012,2.00999,2.01004,17000000.0
2006-05-26 19:16:00,2.00995,2.01009,2.00993,2.01007,23000000.0
2006-05-26 19:17:00,2.01008,2.0101,2.00989,2.00989,17000000.0
2006-05-26 19:18:00,2.01028,2.01034,2.01027,2.01029,30000000.0
2006-05-26 19:19:00,2.01017,2.01032,2.01017,2.01026,36000000.0
2006-05-26 19:20:00,2.01016,2.01016,2.00994,2.01001,23000000.0
2006-05-26 19:21:00,2.01009,2.01027,2.01009,2.01027,21000000.0
2006-05-26 19:22:00,2.01028,2.01042,2.01019,2.01032,25000000.0
2006-05-26 19:23:00,2.01047,2.01053,2.0104,2.01044,12000000.0
2006-05-26 19:24:00,2.01051,2.01072,2.01038,2.01072,39000000.0
2006-05-26 19:25:00,2.01074,2.01096,2.01067,2.01095,49000000.0
2006-05-26 19:26:00,2.01104,2.01123,2.01104,2.01118,48000000.0
2006-05-26 19:27:00,2.01112,2.01129,2.01097,2.011,51000000.0
2006-05-26 19:28:00,2.01111,2.01112,2.01096,2.01109,40000000.0
2006-05-26 19:29:00,2.01107,2.01111,2.01083,2.0109,28000000.0
2006-05-26 19:30:00,2.01104,2.01105,2.01057,2.01062,32000000.0
2006-05-26 19:31:00,2.01054,2.01097,2.01054,2.01084,28000000.0
2006-05-26 19:32:00,2.01101,2.01113,2.01093,2.01108,31000000.0
2006-05-26 19:33:00,2.01114,2.01131,2.01109,2.01131,14000000.0
2006-05-26 19:34:00,2.01174,2.01204,2.01161,2.01161,49000000.0
2006-05-26 19:35:00,2.01118,2.01229,2.01118,2.01229,28000000.0
2006-05-26 19:36:00,2.0128,2.0128,2.01127,2.01127,16000000.0
2006-05-26 19:37:00,2.01133,2.01195,2.01133,2.01195,26000000.0
2006-05-26 19:38:00,2.01213,2.01216,2.01164,2.01168,8000000.0
2006-05-26 19:39:00,2.01159,2.01159,2.01135,2.01143,13000000.0
2006-05-26 19:40:00,2.01141,2.01152,2.01128,2.01128,16000000.0
2006-05-26 19:41:00,2.01133,2.01133,2.01118,2.01132,17000000.0
2006-05-26 19:42:00,2.01141,2.0115,2.01132,2.01138,19000000.0
2006-05-26 19:43:00,2.01135,2.01138,2.01126,2.01127,21000000.0
2006-05-26 19:44:00,2.01165,2.01174,2.01151,2.01151,21000000.0
2006-05-26 19:45:00,2.01144,2.01146,2.0112,2.0112,33000000.0
2006-05-26 19:46:00,2.01116,2.01179,2.01116,2.01179,18000000.0
2006-05-26 19:47:00,2.01195,2.01212,2.01195,2.01212,22000000.0
2006-05-26 19:48:00,2.01228,2.01234,2.01221,2.01226,18000000.0
2006-05-26 19:49:00,2.01235,2.01263,2.01235,2.01247,27000000.0
2006-05-26 19:50:00,2.01247,2.01253,2.01237,2.01237,23000000.0
2006-05-26 19:51:00,2.01228,2.0123,2.0104,2.01224,7000000.0
2006-05-26 19:52:00,2.01194,2.01194,2.01073,2.01073,15000000.0
2006-05-26 19:53:00,2.0105,2.0105,2.00977,2.00991,21000000.0
2006-05-26 19:54:00,2.00958,2.00958,2.00914,2.00924,9000000.0
2006-05-26 19:55:00,2.00916,2.00916,2.00887,2.00907,30000000.0
2006-05-26 19:56:00,2.00909,2.00928,2.00903,2.00912,20000000.0
2006-05-26 19:57:00,2.00942,2.00947,2.00938,2.00947,12000000.0
2006-05-26 19:58:00,2.00927,2.00931,2.00923,2.00931,13000000.0
2006-05-26 19:59:00,2.00927,2.00939,2.00922,2.00923,31000000.0
2006-05-26 20:00:00,2.0091,2.00939,2.00893,2.00893,23000000.0
2006-05-26 20:01:00,2.00875,2.00875,2.00861,2.00863,13000000.0
2006-05-26 20:02:00,2.00868,2.0088,2.00852,2.00875,20000000.0
2006-05-26 20:03:00,2.00916,2.00936,2.00915,2.00936,18000000.0
2006-05-26 20:04:00,2.00932,2.00971,2.00931,2.00971,27000000.0
2006-05-26 20:05:00,2.00983,2.00984,2.00967,2.00967,23000000.0
2006-05-26 20:06:00,2.00961,2.00982,2.00956,2.00982,13000000.0
2006-05-26 20:07:00,2.00978,2.0099,2.00945,2.00945,29000000.0
2006-05-26 20:08:00,2.00947,2.00978,2.00947,2.00955,15000000.0
2006-05-26 20:09:00,2.0097,2.01018,2.0097,2.01013,17000000.0
2006-05-26 20:10:00,2.01035,2.0104,2.01021,2.0103,8000000.0
2006-05-26 20:11:00,2.01018,2.01025,2.00991,2.00995,10000000.0
2006-05-26 20:12:00,2.00993,2.01013,2.00993,2.01013,15000000.0
2006-05-26 20:13:00,2.01012,2.01012,2.00966,2.00966,17000000.0
2006-05-26 20:14:00,2.00939,2.00965,2.00939,2.00965,15000000.0
2006-05-26 20:15:00,2.00983,2.01052,2.00957,2.01052,10000000.0
2006-05-26 20:16:00,2.01024,2.01024,2.00964,2.00964,22000000.0
2006-05-26 20:17:00,2.00904,2.00904,2.00849,2.00885,7000000.0
2006-05-26 20:18:00,2.00894,2.00895,2.00873,2.00875,24000000.0
2006-05-26 20:20:00,2.00877,2.00906,2.00872,2.00906,14000000.0
2006-05-26 20:24:00,2.00914,2.00942,2.00914,2.00929,15000000.0
2006-05-26 20:25:00,2.00951,2.00969,2.00922,2.00922,16000000.0
2006-05-26 20:26:00,2.00918,2.00999,2.00918,2.00967,22000000.0
2006-05-26 20:27:00,2.00905,2.00941,2.00903,2.00903,11000000.0
2006-05-26 20:28:00,2.00915,2.00935,2.00901,2.00901,7000000.0
2006-05-26 20:29:00,2.00892,2.00892,2.00771,2.00771,20000000.0
2006-05-26 20:30:00,2.0069,2.00694,2.00647,2.00647,27000000.0
2006-05-26 20:31:00,2.00686,2.00707,2.00686,2.007,7000000.0
2006-05-26 20:32:00,2.00704,2.00786,2.00704,2.00786,20000000.0
2006-05-26 20:35:00,2.00801,2.00811,2.00798,2.00799,23000000.0
2006-05-26 20:36:00,2.00805,2.00825,2.00778,2.00825,11000000.0
2006-05-26 20:37:00,2.00764,2.00765,2.00753,2.00753,7000000.0
2006-05-26 20:40:00,2.00741,2.00741,2.00708,2.00708,8000000.0
2006-05-26 20:41:00,2.00677,2.00678,2.00642,2.00642,8000000.0
2006-05-26 20:42:00,2.00633,2.00683,2.00631,2.00683,15000000.0
2006-05-26 20:43:00,2.00712,2.00712,2.00707,2.00707,12000000.0
2006-05-26 20:45:00,2.00698,2.00723,2.00691,2.00723,12000000.0
2006-05-26 20:46:00,2.00728,2.00728,2.00687,2.00687,9000000.0
2006-05-26 20:47:00,2.00686,2.00686,2.00678,2.00686,11000000.0
2006-05-26 20:48:00,2.00679,2.00679,2.0066,2.00671,11000000.0
2006-05-26 20:49:00,2.00675,2.00675,2.00659,2.00659,18000000.0
2006-05-26 20:50:00,2.00649,2.00661,2.00645,2.00661,7000000.0
2006-05-26 20:51:00,2.00654,2.00657,2.00644,2.00648,18000000.0
2006-05-26 20:52:00,2.00629,2.00675,2.00629,2.00675,15000000.0
2006-05-26 20:53:00,2.00671,2.00671,2.00629,2.00629,8000000.0
2006-05-26 20:54:00,2.00611,2.00631,2.00611,2.00623,10000000.0
2006-05-26 20:56:00,2.00626,2.00629,2.00618,2.00618,8000000.0
2006-05-26 20:57:00,2.00624,2.00717,2.00624,2.00717,18000000.0
2006-05-26 20:58:00,2.00738,2.00752,2.00728,2.00752,14000000.0
2006-05-26 20:59:00,2.00764,2.00775,2.00764,2.00775,8000000.0
2006-05-26 21:00:00,2.00764,2.00774,2.00759,2.00772,7000000.0
2006-05-26 21:01:00,2.00777,2.0078,2.00771,2.00778,16000000.0
2006-05-26 21:02:00,2.00766,2.00784,2.00763,2.00783,8000000.0
2006-05-26 21:03:00,2.00802,2.00814,2.00795,2.00795,13000000.0
2006-05-26 21:05:00,2.00796,2.00809,2.00796,2.00809,11000000.0
2006-05-26 21:06:00,2.00795,2.00805,2.00793,2.00795,8000000.0
2006-05-26 21:07:00,2.00786,2.00793,2.00781,2.00787,7000000.0
2006-05-26 21:08:00,2.00791,2.00791,2.00778,2.0078,11000000.0
2006-05-26 21:09:00,2.0076,2.00765,2.00755,2.00762,9000000.0
2006-05-26 21:10:00,2.00768,2.00771,2.00749,2.00771,10000000.0
2006-05-26 21:11:00,2.00759,2.00776,2.00759,2.00774,8000000.0
2006-05-26 21:12:00,2.00774,2.00775,2.00576,2.0076,10000000.0
2006-05-26 21:13:00,2.00755,2.00766,2.00755,2.00766,8000000.0
2006-05-26 21:14:00,2.00765,2.00765,2.00752,2.00756,7000000.0
2006-05-26 21:15:00,2.00757,2.00764,2.00757,2.0076,11000000.0
2006-05-26 21:16:00,2.00728,2.00728,2.00692,2.00707,9000000.0
2006-05-26 21:17:00,2.00713,2.00713,2.00696,2.00696,7000000.0
2006-05-26 21:18:00,2.00675,2.00681,2.00675,2.00681,7000000.0
2006-05-26 21:19:00,2.00695,2.00714,2.00691,2.00703,8000000.0
2006-05-26 21:20:00,2.00722,2.00722,2.00697,2.00697,12000000.0
2006-05-26 21:21:00,2.00688,2.00692,2.00672,2.00687,8000000.0
2006-05-26 21:22:00,2.00689,2.00696,2.00687,2.00696,7000000.0
2006-05-26 21:23:00,2.00684,2.00696,2.00679,2.00696,10000000.0
2006-05-26 21:24:00,2.00708,2.00708,2.00686,2.00694,11000000.0
2006-05-26 21:27:00,2.00688,2.00696,2.00688,2.00696,7000000.0
2006-05-26 21:28:00,2.00694,2.00694,2.00682,2.00689,20000000.0
2006-05-26 21:29:00,2.00681,2.007,2.00679,2.007,8000000.0
2006-05-26 21:30:00,2.00701,2.0071,2.00701,2.0071,9000000.0
2006-05-26 21:31:00,2.00697,2.00697,2.00684,2.00685,4000000.0
2006-05-26 21:32:00,2.00687,2.00694,2.00676,2.00683,7000000.0
2006-05-26 21:33:00,2.00683,2.00683,2.00668,2.00677,6000000.0
2006-05-26 21:34:00,2.00675,2.00677,2.00668,2.00672,10000000.0
2006-05-26 21:35:00,2.00673,2.00677,2.00666,2.00677,11000000.0
2006-05-26 21:36:00,2.00678,2.00678,2.00664,2.0067,11000000.0
2006-05-26 21:37:00,2.00673,2.00677,2.00662,2.00677,11000000.0
2006-05-26 21:38:00,2.00684,2.00703,2.00664,2.00664,26000000.0
2006-05-26 21:39:00,2.00663,2.00665,2.0065,2.00662,18000000.0
2006-05-26 21:41:00,2.00704,2.00717,2.00686,2.00707,7000000.0
2006-05-26 21:42:00,2.00728,2.00737,2.00723,2.00723,7000000.0
2006-05-26 21:43:00,2.00722,2.00731,2.00717,2.0073,11000000.0
2006-05-26 21:44:00,2.0073,2.00737,2.00721,2.00737,18000000.0
2006-05-26 21:45:00,2.0073,2.00744,2.00727,2.0073,7000000.0
2006-05-26 21:46:00,2.00722,2.00743,2.00722,2.0074,7000000.0
2006-05-26 21:47:00,2.00732,2.00753,2.00732,2.0075,6000000.0
2006-05-26 21:48:00,2.00749,2.00751,2.0074,2.00745,7000000.0
2006-05-26 21:49:00,2.00758,2.0077,2.00757,2.0077,8000000.0
2006-05-26 21:50:00,2.00771,2.00776,2.00767,2.00768,10000000.0
2006-05-26 21:51:00,2.0076,2.00767,2.00756,2.00756,7000000.0
2006-05-26 21:52:00,2.00756,2.00778,2.00756,2.00778,7000000.0
2006-05-26 21:53:00,2.00773,2.00779,2.00756,2.00756,8000000.0
2006-05-26 21:54:00,2.00775,2.00778,2.0077,2.00778,9000000.0
2006-05-26 21:55:00,2.00777,2.00784,2.00772,2.00778,11000000.0
2006-05-26 21:56:00,2.00767,2.00769,2.00765,2.00766,6000000.0
2006-05-26 21:57:00,2.00741,2.00758,2.0074,2.00754,13000000.0
2006-05-26 21:59:00,2.00739,2.00747,2.0072,2.0072,25000000.0
2006-05-26 22:01:00,2.00727,2.00727,2.00713,2.00719,6000000.0
2006-05-26 22:02:00,2.00704,2.00704,2.00697,2.00697,11000000.0
2006-05-26 22:03:00,2.007,2.00713,2.00695,2.00695,9000000.0
2006-05-26 22:04:00,2.00692,2.00697,2.00668,2.00668,11000000.0
2006-05-26 22:05:00,2.00671,2.00682,2.0067,2.00678,5000000.0
2006-05-26 22:06:00,2.00665,2.00685,2.00658,2.00685,8000000.0
2006-05-26 22:08:00,2.00682,2.00682,2.0067,2.00674,6000000.0
2006-05-26 22:09:00,2.00658,2.00666,2.00658,2.00666,13000000.0
2006-05-26 22:10:00,2.00675,2.00675,2.00654,2.00654,9000000.0
2006-05-26 22:11:00,2.00664,2.00673,2.00656,2.00673,8000000.0
2006-05-26 22:12:00,2.0067,2.00675,2.00668,2.0067,15000000.0
2006-05-26 22:13:00,2.00677,2.00692,2.00677,2.00689,10000000.0
2006-05-26 22:15:00,2.00692,2.00716,2.00692,2.00716,7000000.0
2006-05-26 22:16:00,2.00705,2.00729,2.00705,2.00729,8000000.0
2006-05-26 22:17:00,2.00722,2.00726,2.00716,2.00723,16000000.0
2006-05-26 22:18:00,2.00732,2.00732,2.00716,2.00718,5000000.0
2006-05-26 22:19:00,2.00703,2.00703,2.00674,2.00681,6000000.0
2006-05-26 22:20:00,2.00673,2.00707,2.00649,2.00703,7000000.0
2006-05-26 22:21:00,2.00702,2.00745,2.00702,2.00728,11000000.0
2006-05-26 22:22:00,2.00719,2.00735,2.00718,2.00735,8000000.0
2006-05-26 22:23:00,2.0073,2.00739,2.0073,2.00738,15000000.0
2006-05-26 22:24:00,2.00728,2.0076,2.00728,2.00743,10000000.0
2006-05-26 22:25:00,2.00757,2.00787,2.00757,2.00787,5000000.0
2006-05-26 22:26:00,2.00796,2.00804,2.0078,2.00804,10000000.0
2006-05-26 22:27:00,2.00793,2.00808,2.00793,2.00808,10000000.0
2006-05-26 22:28:00,2.00804,2.00804,2.00788,2.00788,8000000.0
2006-05-26 22:29:00,2.00756,2.00762,2.00753,2.00762,7000000.0
2006-05-26 22:30:00,2.00785,2.00785,2.00783,2.00785,5000000.0
2006-05-26 22:31:00,2.0077,2.00773,2.00751,2.00751,7000000.0
2006-05-26 22:32:00,2.00762,2.00774,2.00758,2.00773,7000000.0
2006-05-26 22:33:00,2.00785,2.00792,2.00774,2.00774,6000000.0
2006-05-26 22:34:00,2.00772,2.00778,2.0075,2.00771,47000000.0
2006-05-26 22:36:00,2.00778,2.00818,2.00778,2.00818,7000000.0
2006-05-26 22:37:00,2.0082,2.00866,2.0082,2.00866,28000000.0
2006-05-26 22:38:00,2.00865,2.00878,2.00864,2.00878,10000000.0
2006-05-26 22:39:00,2.00862,2.00868,2.00857,2.00857,11000000.0
2006-05-26 22:40:00,2.0086,2.00875,2.0086,2.00875,9000000.0
2006-05-26 22:41:00,2.00877,2.00891,2.00877,2.00891,16000000.0
2006-05-26 22:42:00,2.00896,2.00908,2.00893,2.00894,9000000.0
2006-05-26 22:43:00,2.00888,2.00902,2.00888,2.00902,11000000.0
2006-05-26 22:44:00,2.00909,2.00917,2.00909,2.00914,8000000.0
2006-05-26 22:45:00,2.00919,2.00937,2.00919,2.00937,12000000.0
2006-05-26 22:46:00,2.00941,2.00951,2.00935,2.00938,9000000.0
2006-05-26 22:48:00,2.00943,2.00964,2.00942,2.00962,11000000.0
2006-05-26 22:49:00,2.00959,2.00967,2.00959,2.00961,12000000.0
2006-05-26 22:50:00,2.00955,2.00971,2.00936,2.00939,16000000.0
2006-05-26 22:51:00,2.00967,2.00967,2.0095,2.00954,7000000.0
2006-05-26 22:52:00,2.00965,2.00965,2.00934,2.0094,5000000.0
2006-05-26 22:53:00,2.00924,2.00929,2.00916,2.00923,8000000.0
2006-05-26 22:55:00,2.00926,2.00926,2.00907,2.0091,8000000.0
2006-05-26 22:56:00,2.00899,2.00899,2.00886,2.00896,8000000.0
2006-05-26 22:57:00,2.00913,2.00922,2.00888,2.00908,10000000.0
2006-05-26 22:58:00,2.0092,2.0092,2.009,2.009,7000000.0
2006-05-28 23:35:00,2.00879,2.00879,2.00729,2.00729,12000000.0
2006-05-28 23:36:00,2.00733,2.00741,2.00715,2.00741,9000000.0
2006-05-28 23:37:00,2.00717,2.00726,2.00713,2.00725,8000000.0
2006-05-28 23:40:00,2.00719,2.00731,2.00698,2.00698,21000000.0
2006-05-28 23:41:00,2.00739,2.00742,2.0072,2.00728,7000000.0
2006-05-28 23:42:00,2.00708,2.00708,2.00694,2.00695,19000000.0
2006-05-28 23:43:00,2.00678,2.00678,2.00644,2.00645,7000000.0
2006-05-28 23:44:00,2.00636,2.00652,2.00636,2.00641,8000000.0
2006-05-28 23:48:00,2.00648,2.00652,2.00643,2.00644,8000000.0
2006-05-28 23:49:00,2.00646,2.00653,2.00638,2.00647,8000000.0
2006-05-28 23:50:00,2.00646,2.00667,2.00646,2.0065,8000000.0
2006-05-28 23:51:00,2.00695,2.00756,2.00695,2.0075,7000000.0
2006-05-28 23:52:00,2.0076,2.00771,2.0076,2.00771,7000000.0
2006-05-28 23:53:00,2.00469,2.0047,2.00252,2.00252,10000000.0
2006-05-28 23:54:00,2.00164,2.00183,2.00089,2.00089,7000000.0
2006-05-28 23:57:00,2.00115,2.00124,2.00115,2.00124,6000000.0
2006-05-28 23:58:00,2.00105,2.00113,2.0009,2.0009,8000000.0
2006-05-29 00:00:00,2.00128,2.00137,2.00116,2.0013,7000000.0
2006-05-29 00:01:00,2.00141,2.00183,2.00141,2.00183,8000000.0
2006-05-29 00:02:00,2.00208,2.00208,2.00176,2.00176,9000000.0
2006-05-29 00:03:00,2.00214,2.00214,2.00196,2.00206,5000000.0
2006-05-29 00:05:00,2.00195,2.00195,2.00156,2.00168,9000000.0
2006-05-29 00:07:00,2.00131,2.0018,2.00128,2.0018,9000000.0
2006-05-29 00:08:00,2.00164,2.00165,2.00154,2.00154,8000000.0
2006-05-29 00:09:00,2.00161,2.00174,2.00155,2.00159,9000000.0
2006-05-29 00:10:00,2.00134,2.00134,2.00105,2.00107,23000000.0
2006-05-29 00:11:00,2.00108,2.00108,2.00061,2.00066,11000000.0
2006-05-29 00:12:00,2.0006,2.00078,2.00049,2.0006,9000000.0
2006-05-29 00:13:00,2.00077,2.00084,2.00077,2.00079,8000000.0
2006-05-29 00:15:00,2.00077,2.00098,2.00054,2.00098,10000000.0
2006-05-29 00:16:00,2.00092,2.00093,2.00087,2.00093,9000000.0
2006-05-29 00:20:00,2.00108,2.00114,2.00103,2.00114,9000000.0
2006-05-29 00:21:00,2.0011,2.00122,2.001,2.00122,8000000.0
2006-05-29 00:22:00,2.00136,2.00146,2.00131,2.00146,6000000.0
2006-05-29 00:23:00,2.00157,2.00172,2.00148,2.00172,7000000.0
2006-05-29 00:24:00,2.00158,2.00176,2.00155,2.00163,8000000.0
2006-05-29 00:25:00,2.00157,2.00157,2.00139,2.00146,11000000.0
2006-05-29 00:26:00,2.00181,2.00203,2.00165,2.00203,7000000.0
2006-05-29 00:27:00,2.00187,2.00195,2.00187,2.00189,10000000.0
2006-05-29 00:30:00,2.00216,2.00233,2.00204,2.00233,7000000.0
2006-05-29 00:34:00,2.0023,2.0023,2.00214,2.00214,7000000.0
2006-05-29 00:35:00,2.00211,2.00247,2.00211,2.00247,6000000.0
2006-05-29 00:38:00,2.00245,2.00262,2.00241,2.00256,7000000.0
2006-05-29 00:39:00,2.00277,2.00287,2.00271,2.00282,10000000.0
2006-05-29 00:40:00,2.00288,2.00324,2.00288,2.00324,7000000.0
2006-05-29 00:41:00,2.00333,2.00333,2.00317,2.0032,6000000.0
2006-05-29 00:42:00,2.00323,2.00327,2.00306,2.00327,8000000.0
2006-05-29 00:44:00,2.00324,2.00324,2.00257,2.00303,11000000.0
2006-05-29 00:46:00,2.00303,2.00303,2.00288,2.00289,10000000.0
2006-05-29 00:47:00,2.00282,2.00293,2.0028,2.00284,7000000.0
2006-05-29 00:48:00,2.00286,2.00304,2.00283,2.00304,8000000.0
2006-05-29 00:49:00,2.00283,2.00294,2.00271,2.00294,5000000.0
2006-05-29 00:50:00,2.00287,2.00297,2.00285,2.00285,10000000.0
2006-05-29 00:51:00,2.00299,2.00313,2.00297,2.00311,5000000.0
2006-05-29 00:52:00,2.00325,2.00342,2.00323,2.00323,7000000.0
2006-05-29 00:53:00,2.00336,2.00381,2.00336,2.00381,11000000.0
2006-05-29 00:55:00,2.00375,2.00377,2.0036,2.00367,7000000.0
2006-05-29 00:57:00,2.0035,2.0035,2.00333,2.0034,8000000.0
2006-05-29 01:00:00,2.00353,2.00353,2.00337,2.00343,19000000.0
2006-05-29 01:01:00,2.00356,2.00383,2.00351,2.00354,12000000.0
2006-05-29 01:02:00,2.00368,2.00389,2.00364,2.0037,8000000.0
2006-05-29 01:05:00,2.00357,2.00357,2.00344,2.00351,7000000.0
2006-05-29 01:06:00,2.0036,2.00442,2.00355,2.00442,8000000.0
2006-05-29 01:07:00,2.00456,2.00473,2.00456,2.00464,11000000.0
2006-05-29 01:08:00,2.00457,2.00457,2.00418,2.00421,10000000.0
2006-05-29 01:10:00,2.00427,2.00449,2.00417,2.00449,10000000.0
2006-05-29 01:11:00,2.00449,2.00449,2.0041,2.0041,11000000.0
2006-05-29 01:12:00,2.00418,2.00443,2.00418,2.00443,8000000.0
2006-05-29 01:13:00,2.00451,2.00461,2.00445,2.00446,8000000.0
2006-05-29 01:14:00,2.00464,2.0048,2.00459,2.0048,10000000.0
2006-05-29 01:15:00,2.0046,2.00484,2.00453,2.00484,10000000.0
2006-05-29 01:16:00,2.00483,2.00483,2.00451,2.00452,8000000.0
2006-05-29 01:17:00,2.00449,2.0046,2.00423,2.00423,11000000.0
2006-05-29 01:18:00,2.00452,2.0046,2.00434,2.00459,10000000.0
2006-05-29 01:19:00,2.00463,2.00463,2.0044,2.0044,11000000.0
2006-05-29 01:20:00,2.00447,2.00482,2.00447,2.00477,13000000.0
2006-05-29 01:21:00,2.00484,2.00487,2.00481,2.00484,7000000.0
2006-05-29 01:22:00,2.00487,2.00522,2.00487,2.00493,7000000.0
2006-05-29 01:31:00,2.00481,2.00491,2.00468,2.00491,7000000.0
2006-05-29 01:34:00,2.00499,2.00513,2.00499,2.00513,16000000.0
2006-05-29 01:35:00,2.00558,2.00659,2.00558,2.00657,8000000.0
2006-05-29 01:36:00,2.00618,2.00618,2.00596,2.006,9000000.0
2006-05-29 01:37:00,2.00596,2.00606,2.00585,2.00604,7000000.0
2006-05-29 01:38:00,2.00569,2.00572,2.00562,2.00571,12000000.0
2006-05-29 01:39:00,2.00577,2.00577,2.00565,2.00565,12000000.0
2006-05-29 01:41:00,2.00585,2.00585,2.00564,2.00569,11000000.0
2006-05-29 01:42:00,2.00582,2.00593,2.00582,2.00593,7000000.0
2006-05-29 01:43:00,2.00602,2.00613,2.00585,2.00609,8000000.0
2006-05-29 01:44:00,2.00602,2.0061,2.00602,2.00609,7000000.0
2006-05-29 01:45:00,2.00607,2.00613,2.00601,2.00604,7000000.0
2006-05-29 01:46:00,2.0062,2.00691,2.00614,2.00691,7000000.0
2006-05-29 01:47:00,2.00702,2.00706,2.00693,2.00698,14000000.0
2006-05-29 01:48:00,2.00709,2.00714,2.00701,2.00707,7000000.0
2006-05-29 01:49:00,2.00707,2.00707,2.00691,2.00704,8000000.0
2006-05-29 01:50:00,2.00702,2.00702,2.00688,2.00688,10000000.0
2006-05-29 01:52:00,2.00701,2.00707,2.00701,2.00707,13000000.0
2006-05-29 01:53:00,2.00721,2.00729,2.0072,2.00729,7000000.0
2006-05-29 01:54:00,2.00692,2.00726,2.00688,2.00726,9000000.0
2006-05-29 01:55:00,2.00739,2.00749,2.00725,2.00742,11000000.0
2006-05-29 01:56:00,2.00807,2.00823,2.00807,2.00823,17000000.0
2006-05-29 01:57:00,2.00796,2.00796,2.00739,2.00739,13000000.0
2006-05-29 01:58:00,2.00717,2.00717,2.00701,2.00701,10000000.0
2006-05-29 01:59:00,2.00705,2.00711,2.00693,2.00711,7000000.0
2006-05-29 02:00:00,2.00722,2.00722,2.00704,2.00716,10000000.0
2006-05-29 02:01:00,2.00736,2.00757,2.00734,2.00751,8000000.0
2006-05-29 02:02:00,2.00744,2.00744,2.00692,2.00693,7000000.0
2006-05-29 02:03:00,2.0073,2.00806,2.00566,2.00719,10000000.0
2006-05-29 02:04:00,2.0071,2.00715,2.00702,2.00708,7000000.0
2006-05-29 02:05:00,2.00716,2.00748,2.00716,2.00735,10000000.0
2006-05-29 02:06:00,2.00728,2.00728,2.00709,2.00714,10000000.0
2006-05-29 02:07:00,2.00712,2.00715,2.00674,2.00678,8000000.0
2006-05-29 02:08:00,2.00638,2.00638,2.00591,2.00591,8000000.0
2006-05-29 02:09:00,2.00576,2.00599,2.00576,2.00581,7000000.0
2006-05-29 02:10:00,2.00545,2.00556,2.0053,2.0053,9000000.0
2006-05-29 02:11:00,2.00589,2.00599,2.00577,2.00593,8000000.0
2006-05-29 02:12:00,2.00589,2.00604,2.00582,2.00595,8000000.0
2006-05-29 02:14:00,2.00574,2.00591,2.00574,2.00591,9000000.0
2006-05-29 02:15:00,2.00597,2.00621,2.00597,2.00603,8000000.0
2006-05-29 02:16:00,2.00601,2.00621,2.00601,2.00619,8000000.0
2006-05-29 02:18:00,2.00617,2.0065,2.00617,2.00625,7000000.0
2006-05-29 02:19:00,2.00613,2.00613,2.0057,2.00599,11000000.0
2006-05-29 02:20:00,2.006,2.00604,2.0059,2.00596,6000000.0
2006-05-29 02:21:00,2.00596,2.00596,2.00575,2.00575,7000000.0
2006-05-29 02:22:00,2.00602,2.00604,2.00575,2.00575,8000000.0
2006-05-29 02:23:00,2.00569,2.00609,2.00569,2.00592,10000000.0
2006-05-29 02:24:00,2.0059,2.00594,2.00557,2.00594,11000000.0
2006-05-29 02:25:00,2.00586,2.00615,2.00577,2.00587,11000000.0
2006-05-29 02:26:00,2.00615,2.00615,2.00594,2.00614,8000000.0
2006-05-29 02:27:00,2.00634,2.00674,2.00624,2.00667,9000000.0
2006-05-29 02:28:00,2.00718,2.00718,2.00693,2.00703,10000000.0
2006-05-29 02:29:00,2.00701,2.00734,2.00692,2.00734,7000000.0
2006-05-29 02:31:00,2.00731,2.00731,2.00699,2.00699,8000000.0
2006-05-29 02:32:00,2.00693,2.00707,2.00691,2.00691,8000000.0
2006-05-29 02:33:00,2.00677,2.00715,2.00677,2.00703,8000000.0
2006-05-29 02:34:00,2.00686,2.00719,2.00686,2.00719,7000000.0
2006-05-29 02:35:00,2.00737,2.00737,2.00714,2.00714,11000000.0
2006-05-29 02:36:00,2.0067,2.00696,2.0067,2.0069,7000000.0
2006-05-29 02:37:00,2.00719,2.00721,2.00702,2.00704,7000000.0
2006-05-29 02:38:00,2.00682,2.00725,2.00682,2.00725,7000000.0
2006-05-29 02:39:00,2.00713,2.00749,2.00713,2.00743,8000000.0
2006-05-29 02:41:00,2.0077,2.00821,2.0077,2.00821,8000000.0
2006-05-29 02:42:00,2.00862,2.00866,2.0084,2.00866,8000000.0
2006-05-29 02:43:00,2.00887,2.00975,2.00887,2.00975,9000000.0
2006-05-29 02:44:00,2.00942,2.00942,2.0091,2.00922,7000000.0
2006-05-29 02:45:00,2.00931,2.00949,2.0092,2.00949,8000000.0
2006-05-29 02:46:00,2.00965,2.00993,2.00949,2.00959,8000000.0
2006-05-29 02:47:00,2.00932,2.00932,2.00894,2.00901,9000000.0
2006-05-29 02:48:00,2.00894,2.00894,2.00866,2.00866,8000000.0
2006-05-29 02:49:00,2.00851,2.00866,2.00845,2.00866,11000000.0
2006-05-29 02:50:00,2.00871,2.00874,2.00825,2.00825,7000000.0
2006-05-29 02:51:00,2.00787,2.0084,2.00779,2.0084,8000000.0
2006-05-29 02:52:00,2.00844,2.00844,2.00807,2.00826,6000000.0
2006-05-29 02:53:00,2.00776,2.00776,2.00738,2.00749,8000000.0
2006-05-29 02:54:00,2.00772,2.00788,2.00757,2.00757,8000000.0
2006-05-29 02:55:00,2.00743,2.00759,2.00729,2.00739,8000000.0
2006-05-29 02:56:00,2.00761,2.00768,2.00761,2.00768,7000000.0
2006-05-29 02:57:00,2.00737,2.00737,2.00711,2.0072,8000000.0
2006-05-29 02:58:00,2.00689,2.00692,2.00686,2.00686,6000000.0
2006-05-29 03:00:00,2.00648,2.00648,2.00604,2.00604,6000000.0
2006-05-29 03:01:00,2.00603,2.00619,2.00603,2.00613,8000000.0
2006-05-29 03:02:00,2.00625,2.00625,2.0059,2.00603,11000000.0
2006-05-29 03:04:00,2.00607,2.00635,2.00588,2.00633,7000000.0
2006-05-29 03:05:00,2.00639,2.00668,2.00639,2.00655,8000000.0
2006-05-29 03:06:00,2.00686,2.00723,2.00686,2.00723,8000000.0
2006-05-29 03:07:00,2.00724,2.00727,2.00716,2.00716,8000000.0
2006-05-29 03:08:00,2.00695,2.00695,2.00645,2.00645,5000000.0
2006-05-29 03:09:00,2.00663,2.00713,2.00663,2.00713,8000000.0
2006-05-29 03:10:00,2.00717,2.00717,2.00684,2.00684,7000000.0
2006-05-29 03:11:00,2.00711,2.00711,2.00687,2.00698,10000000.0
2006-05-29 03:12:00,2.00688,2.00688,2.00668,2.00678,7000000.0
2006-05-29 03:13:00,2.00675,2.00721,2.00675,2.0071,11000000.0
2006-05-29 03:14:00,2.00686,2.00739,2.00686,2.00726,11000000.0
2006-05-29 03:15:00,2.00717,2.00717,2.00704,2.00712,7000000.0
2006-05-29 03:17:00,2.00707,2.00726,2.00668,2.00722,11000000.0
2006-05-29 03:18:00,2.00717,2.00734,2.00712,2.00731,10000000.0
2006-05-29 03:19:00,2.00719,2.0072,2.00711,2.0072,6000000.0
2006-05-29 03:20:00,2.00704,2.00704,2.00685,2.00685,7000000.0
2006-05-29 03:21:00,2.00729,2.00738,2.007,2.00735,7000000.0
2006-05-29 03:22:00,2.00753,2.00764,2.00734,2.00764,7000000.0
2006-05-29 03:23:00,2.00762,2.00778,2.00731,2.00778,7000000.0
2006-05-29 03:24:00,2.00797,2.00806,2.00612,2.00805,8000000.0
2006-05-29 03:25:00,2.00805,2.00816,2.00798,2.00816,8000000.0
2006-05-29 03:27:00,2.00816,2.00816,2.00793,2.00793,8000000.0
2006-05-29 03:28:00,2.00783,2.00783,2.00755,2.00759,10000000.0
2006-05-29 03:29:00,2.00775,2.00775,2.0069,2.0069,11000000.0
2006-05-29 03:30:00,2.0069,2.0069,2.00671,2.00678,7000000.0
2006-05-29 03:31:00,2.00672,2.00706,2.00672,2.00706,9000000.0
2006-05-29 03:32:00,2.00712,2.00718,2.0071,2.00716,6000000.0
2006-05-29 03:36:00,2.00712,2.00723,2.00712,2.00723,5000000.0
2006-05-29 03:37:00,2.00723,2.0075,2.00723,2.0075,9000000.0
2006-05-29 03:40:00,2.00718,2.00719,2.00718,2.00719,3000000.0
2006-05-29 03:41:00,2.00746,2.00775,2.00746,2.00775,10000000.0
2006-05-29 03:42:00,2.00763,2.00803,2.00763,2.0079,10000000.0
2006-05-29 03:43:00,2.00802,2.00807,2.00769,2.00773,8000000.0
2006-05-29 03:44:00,2.00782,2.00798,2.00782,2.00798,3000000.0
2006-05-29 03:45:00,2.00771,2.00771,2.00735,2.00765,8000000.0
2006-05-29 03:46:00,2.00736,2.0075,2.00727,2.0075,7000000.0
2006-05-29 03:47:00,2.00758,2.00762,2.0071,2.0071,7000000.0
2006-05-29 03:48:00,2.00764,2.00767,2.00764,2.00767,2000000.0
2006-05-29 03:49:00,2.00767,2.00786,2.00767,2.00786,8000000.0
2006-05-29 03:50:00,2.00754,2.00754,2.00734,2.00741,8000000.0
2006-05-29 03:51:00,2.00774,2.00774,2.00743,2.00748,9000000.0
2006-05-29 03:52:00,2.00743,2.00749,2.00727,2.00735,8000000.0
2006-05-29 03:54:00,2.00742,2.00753,2.00737,2.00737,7000000.0
2006-05-29 03:57:00,2.00745,2.0078,2.00744,2.0078,8000000.0
2006-05-29 03:58:00,2.00788,2.00807,2.0061,2.0079,7000000.0
2006-05-29 03:59:00,2.00803,2.00816,2.00795,2.00795,7000000.0
2006-05-29 04:00:00,2.00815,2.00817,2.00797,2.00816,6000000.0
2006-05-29 04:01:00,2.00817,2.00817,2.00799,2.00813,7000000.0
2006-05-29 04:03:00,2.00826,2.00891,2.00826,2.00853,8000000.0
2006-05-29 04:04:00,2.00839,2.00849,2.00825,2.00825,8000000.0
2006-05-29 04:05:00,2.00846,2.0086,2.00835,2.0086,8000000.0
2006-05-29 04:06:00,2.00852,2.00854,2.00838,2.0085,9000000.0
2006-05-29 04:07:00,2.00836,2.00839,2.00814,2.00822,11000000.0
2006-05-29 04:08:00,2.0084,2.00849,2.00833,2.00849,4000000.0
2006-05-29 04:10:00,2.00832,2.00848,2.00797,2.00797,8000000.0
2006-05-29 04:12:00,2.00778,2.00792,2.00776,2.00789,7000000.0
2006-05-29 04:15:00,2.00768,2.00783,2.00768,2.00776,7000000.0
2006-05-29 04:16:00,2.0078,2.00836,2.0078,2.00836,7000000.0
2006-05-29 04:17:00,2.00847,2.00847,2.00833,2.00841,7000000.0
2006-05-29 04:18:00,2.00822,2.00827,2.008,2.00827,8000000.0
2006-05-29 04:20:00,2.00831,2.00851,2.00819,2.00842,10000000.0
2006-05-29 04:22:00,2.00843,2.00853,2.00835,2.00835,9000000.0
2006-05-29 04:23:00,2.0084,2.00846,2.00832,2.00845,7000000.0
2006-05-29 04:25:00,2.00839,2.00839,2.00813,2.00827,7000000.0
2006-05-29 04:26:00,2.00823,2.00847,2.00823,2.00836,7000000.0
2006-05-29 04:27:00,2.00837,2.00848,2.00834,2.00845,8000000.0
2006-05-29 04:28:00,2.0085,2.00857,2.00835,2.00857,7000000.0
2006-05-29 04:29:00,2.00848,2.0086,2.00846,2.0086,8000000.0
2006-05-29 04:30:00,2.00854,2.00854,2.00827,2.00841,9000000.0
2006-05-29 04:31:00,2.00846,2.00852,2.00835,2.00845,10000000.0
2006-05-29 04:32:00,2.00844,2.00851,2.00812,2.00841,9000000.0
2006-05-29 04:33:00,2.00834,2.00834,2.00818,2.00818,8000000.0
2006-05-29 04:34:00,2.008,2.00804,2.00788,2.00793,7000000.0
2006-05-29 04:35:00,2.00779,2.00779,2.00749,2.00749,7000000.0
2006-05-29 04:36:00,2.00747,2.00763,2.00747,2.00762,6000000.0
2006-05-29 04:38:00,2.00754,2.0077,2.00747,2.0077,9000000.0
2006-05-29 04:39:00,2.00771,2.00771,2.00741,2.00741,9000000.0
2006-05-29 04:40:00,2.00744,2.00744,2.00729,2.00732,9000000.0
2006-05-29 04:41:00,2.00738,2.00752,2.00733,2.00752,8000000.0
2006-05-29 04:44:00,2.00743,2.00743,2.00724,2.00732,9000000.0
2006-05-29 04:46:00,2.00723,2.00723,2.0071,2.0071,6000000.0
2006-05-29 04:47:00,2.00721,2.00721,2.0072,2.0072,2000000.0
2006-05-29 04:50:00,2.0073,2.00748,2.0073,2.00748,4000000.0
2006-05-29 04:51:00,2.00784,2.00861,2.00784,2.00861,7000000.0
2006-05-29 04:52:00,2.00871,2.00871,2.00852,2.00854,10000000.0
2006-05-29 04:53:00,2.00825,2.00834,2.00785,2.00785,9000000.0
2006-05-29 04:57:00,2.00834,2.00852,2.00834,2.00852,8000000.0
2006-05-29 04:58:00,2.00854,2.00862,2.00854,2.00861,8000000.0
2006-05-29 04:59:00,2.00896,2.00896,2.00875,2.0088,8000000.0
2006-05-29 05:00:00,2.00855,2.00859,2.00827,2.00827,7000000.0
2006-05-29 05:01:00,2.00825,2.00825,2.00768,2.00768,7000000.0
2006-05-29 05:04:00,2.00746,2.00763,2.00746,2.00746,7000000.0
2006-05-29 05:05:00,2.00726,2.00792,2.00726,2.00792,8000000.0
2006-05-29 05:06:00,2.00815,2.00828,2.00815,2.00822,8000000.0
2006-05-29 05:07:00,2.00833,2.00833,2.00803,2.00821,8000000.0
2006-05-29 05:08:00,2.00824,2.00833,2.00807,2.00807,10000000.0
2006-05-29 05:09:00,2.00819,2.00837,2.00807,2.00837,7000000.0
2006-05-29 05:10:00,2.00834,2.00834,2.00811,2.0082,7000000.0
2006-05-29 05:11:00,2.00827,2.00853,2.00819,2.00846,8000000.0
2006-05-29 05:12:00,2.00852,2.00859,2.00851,2.00854,11000000.0
2006-05-29 05:13:00,2.00864,2.00873,2.00829,2.00829,8000000.0
2006-05-29 05:14:00,2.00839,2.00844,2.00828,2.0084,11000000.0
2006-05-29 05:16:00,2.00857,2.00863,2.00847,2.00854,9000000.0
2006-05-29 05:17:00,2.00846,2.00875,2.00846,2.00871,8000000.0
2006-05-29 05:18:00,2.00857,2.00857,2.00838,2.00843,8000000.0
2006-05-29 05:19:00,2.00834,2.00834,2.0081,2.00816,7000000.0
2006-05-29 05:20:00,2.00803,2.00803,2.00776,2.00788,10000000.0
2006-05-29 05:21:00,2.00785,2.00801,2.00785,2.00798,8000000.0
2006-05-29 05:22:00,2.00782,2.00794,2.00773,2.00773,7000000.0
2006-05-29 05:23:00,2.00774,2.00774,2.00741,2.00761,10000000.0
2006-05-29 05:24:00,2.00765,2.00765,2.00736,2.00751,7000000.0
2006-05-29 05:26:00,2.00761,2.00769,2.00748,2.00764,7000000.0
2006-05-29 05:27:00,2.00759,2.0077,2.00752,2.00767,8000000.0
2006-05-29 05:28:00,2.00774,2.00774,2.00756,2.00756,9000000.0
2006-05-29 05:29:00,2.00773,2.00779,2.00761,2.00776,7000000.0
2006-05-29 05:30:00,2.00783,2.00783,2.00738,2.00738,7000000.0
2006-05-29 05:31:00,2.00747,2.00747,2.00723,2.0073,8000000.0
2006-05-29 05:32:00,2.00731,2.00751,2.00731,2.00751,8000000.0
2006-05-29 05:33:00,2.0075,2.0075,2.00726,2.00726,9000000.0
2006-05-29 05:35:00,2.00727,2.00727,2.00656,2.00656,7000000.0
2006-05-29 05:36:00,2.00679,2.00705,2.00679,2.00692,11000000.0
2006-05-29 05:37:00,2.00692,2.00704,2.00688,2.00704,7000000.0
2006-05-29 05:39:00,2.00703,2.00703,2.00664,2.00664,7000000.0
2006-05-29 05:42:00,2.00665,2.00669,2.00653,2.00669,7000000.0
2006-05-29 05:43:00,2.00674,2.00676,2.00647,2.00665,9000000.0
2006-05-29 05:44:00,2.00675,2.00675,2.00641,2.00672,8000000.0
2006-05-29 05:46:00,2.00667,2.00676,2.00667,2.00672,5000000.0
2006-05-29 05:47:00,2.00676,2.00677,2.00642,2.00642,8000000.0
2006-05-29 05:48:00,2.00644,2.00669,2.00644,2.0065,7000000.0
2006-05-29 05:50:00,2.00678,2.00708,2.00678,2.00681,9000000.0
2006-05-29 05:51:00,2.00664,2.00681,2.00664,2.00675,8000000.0
2006-05-29 05:52:00,2.00646,2.00665,2.00644,2.00644,8000000.0
2006-05-29 05:53:00,2.00634,2.00642,2.00634,2.00642,7000000.0
2006-05-29 05:55:00,2.00644,2.00651,2.0063,2.0063,8000000.0
2006-05-29 05:57:00,2.00616,2.0063,2.00607,2.00624,8000000.0
2006-05-29 05:58:00,2.00597,2.00616,2.00577,2.00616,9000000.0
2006-05-29 05:59:00,2.00632,2.00645,2.00621,2.00624,10000000.0
2006-05-29 06:00:00,2.00624,2.00676,2.00624,2.00663,8000000.0
2006-05-29 06:01:00,2.0065,2.00668,2.0065,2.00656,7000000.0
2006-05-29 06:02:00,2.00668,2.00677,2.00659,2.00659,7000000.0
2006-05-29 06:03:00,2.00664,2.00673,2.00657,2.00664,8000000.0
2006-05-29 06:04:00,2.00676,2.00696,2.00674,2.00681,7000000.0
2006-05-29 06:05:00,2.00672,2.00672,2.0064,2.00654,7000000.0
2006-05-29 06:06:00,2.00641,2.00641,2.00618,2.0062,5000000.0
2006-05-29 06:07:00,2.0062,2.0062,2.00602,2.00602,7000000.0
2006-05-29 06:08:00,2.00627,2.00648,2.00627,2.00642,6000000.0
2006-05-29 06:09:00,2.00644,2.00656,2.00643,2.00656,8000000.0
2006-05-29 06:10:00,2.00658,2.00665,2.00648,2.00649,8000000.0
2006-05-29 06:11:00,2.00637,2.00637,2.00623,2.00628,8000000.0
2006-05-29 06:12:00,2.00636,2.00641,2.00629,2.00634,8000000.0
2006-05-29 06:13:00,2.00665,2.00688,2.00664,2.00688,8000000.0
2006-05-29 06:14:00,2.00705,2.00707,2.00698,2.00707,7000000.0
2006-05-29 06:18:00,2.00697,2.00704,2.00681,2.00683,9000000.0
2006-05-29 06:19:00,2.00679,2.0069,2.00677,2.00677,7000000.0
2006-05-29 06:20:00,2.00701,2.00718,2.00701,2.00711,6000000.0
2006-05-29 06:21:00,2.00713,2.00713,2.00681,2.00702,8000000.0
2006-05-29 06:22:00,2.00723,2.00723,2.007,2.00713,8000000.0
2006-05-29 06:23:00,2.00705,2.00708,2.00691,2.00699,8000000.0
2006-05-29 06:24:00,2.00695,2.00715,2.00692,2.00698,11000000.0
2006-05-29 06:26:00,2.0069,2.0069,2.00669,2.00677,11000000.0
2006-05-29 06:27:00,2.00664,2.00667,2.00652,2.00652,7000000.0
2006-05-29 06:31:00,2.00654,2.00659,2.00639,2.00659,7000000.0
2006-05-29 06:32:00,2.00662,2.00682,2.00662,2.00679,6000000.0
2006-05-29 06:33:00,2.00669,2.00691,2.00669,2.00691,7000000.0
2006-05-29 06:38:00,2.00704,2.00704,2.00688,2.00699,3000000.0
2006-05-29 06:40:00,2.00687,2.00697,2.00673,2.00673,7000000.0
2006-05-29 06:45:00,2.00649,2.00652,2.00639,2.00647,8000000.0
2006-05-29 06:48:00,2.00646,2.00665,2.00646,2.00665,7000000.0
2006-05-29 06:49:00,2.00672,2.00683,2.00669,2.00676,8000000.0
2006-05-29 06:51:00,2.00684,2.00684,2.00663,2.00665,10000000.0
2006-05-29 06:52:00,2.00641,2.00652,2.00632,2.00652,8000000.0
2006-05-29 06:53:00,2.00642,2.00646,2.0062,2.0062,8000000.0
2006-05-29 06:54:00,2.00635,2.00641,2.00604,2.00604,7000000.0
2006-05-29 06:55:00,2.00629,2.0063,2.0059,2.00623,7000000.0
2006-05-29 06:56:00,2.00625,2.00625,2.00604,2.00624,8000000.0
2006-05-29 06:59:00,2.00628,2.00631,2.00615,2.00631,7000000.0
2006-05-29 07:00:00,2.00624,2.00638,2.00624,2.00633,7000000.0
2006-05-29 07:01:00,2.00642,2.00643,2.0062,2.00643,7000000.0
2006-05-29 07:02:00,2.00643,2.00643,2.00621,2.00621,7000000.0
2006-05-29 07:03:00,2.00606,2.00619,2.00602,2.00619,7000000.0
2006-05-29 07:04:00,2.00628,2.00628,2.00611,2.00618,8000000.0
2006-05-29 07:05:00,2.00645,2.00656,2.00644,2.00653,11000000.0
2006-05-29 07:06:00,2.00634,2.00694,2.00634,2.00694,11000000.0
2006-05-29 07:07:00,2.00694,2.00739,2.00694,2.00698,11000000.0
2006-05-29 07:08:00,2.0069,2.0069,2.00665,2.0067,9000000.0
2006-05-29 07:09:00,2.00666,2.00679,2.00663,2.00678,8000000.0
2006-05-29 07:10:00,2.00656,2.00658,2.00636,2.00656,7000000.0
2006-05-29 07:11:00,2.00629,2.00629,2.00602,2.00625,10000000.0
2006-05-29 07:12:00,2.00647,2.00656,2.00645,2.0065,7000000.0
2006-05-29 07:13:00,2.00641,2.00657,2.00641,2.00657,8000000.0
2006-05-29 07:14:00,2.00663,2.00695,2.00663,2.0068,7000000.0
2006-05-29 07:15:00,2.00668,2.00668,2.00644,2.00653,10000000.0
2006-05-29 07:18:00,2.00651,2.00655,2.00644,2.00648,8000000.0
2006-05-29 07:19:00,2.00648,2.0066,2.00644,2.00648,8000000.0
2006-05-29 07:21:00,2.00647,2.00659,2.00643,2.00659,10000000.0
2006-05-29 07:22:00,2.0065,2.00663,2.00642,2.00663,11000000.0
2006-05-29 07:23:00,2.00675,2.00676,2.00647,2.00662,7000000.0
2006-05-29 07:24:00,2.00662,2.00662,2.00643,2.00645,9000000.0
2006-05-29 07:25:00,2.00654,2.00658,2.00646,2.00656,8000000.0
2006-05-29 07:26:00,2.00646,2.00646,2.00614,2.00614,7000000.0
2006-05-29 07:28:00,2.00627,2.00633,2.00622,2.00633,7000000.0
2006-05-29 07:29:00,2.00598,2.00625,2.00598,2.00619,8000000.0
2006-05-29 07:30:00,2.00597,2.0062,2.00597,2.0062,8000000.0
2006-05-29 07:32:00,2.00629,2.00638,2.00619,2.00633,9000000.0
2006-05-29 07:33:00,2.00635,2.00679,2.00631,2.00679,8000000.0
2006-05-29 07:34:00,2.00681,2.00681,2.00648,2.00648,11000000.0
2006-05-29 07:35:00,2.00665,2.00668,2.00655,2.00655,8000000.0
2006-05-29 07:36:00,2.00646,2.00672,2.00646,2.00672,7000000.0
2006-05-29 07:37:00,2.00655,2.00656,2.00612,2.00612,7000000.0
2006-05-29 07:38:00,2.00645,2.00671,2.00632,2.00671,11000000.0
2006-05-29 07:40:00,2.00672,2.00672,2.00632,2.00632,8000000.0
2006-05-29 07:41:00,2.0065,2.00664,2.00647,2.00663,9000000.0
2006-05-29 07:42:00,2.00673,2.00673,2.00647,2.00652,11000000.0
2006-05-29 07:43:00,2.00648,2.00648,2.00622,2.00628,7000000.0
2006-05-29 07:45:00,2.00667,2.0069,2.00666,2.0069,7000000.0
2006-05-29 07:46:00,2.00679,2.00679,2.00641,2.0065,7000000.0
2006-05-29 07:47:00,2.00653,2.00653,2.00637,2.00646,7000000.0
2006-05-29 07:50:00,2.0064,2.00645,2.00627,2.00627,7000000.0
2006-05-29 07:52:00,2.00616,2.00637,2.00616,2.00626,10000000.0
2006-05-29 07:53:00,2.00605,2.00626,2.00605,2.00626,11000000.0
2006-05-29 07:54:00,2.00629,2.00651,2.00613,2.00645,9000000.0
2006-05-29 07:55:00,2.00653,2.00653,2.00618,2.00646,9000000.0
2006-05-29 07:56:00,2.00651,2.00672,2.00651,2.00663,9000000.0
2006-05-29 07:57:00,2.0068,2.0068,2.00664,2.00664,7000000.0
2006-05-29 07:58:00,2.00679,2.00679,2.00641,2.00641,7000000.0
2006-05-29 07:59:00,2.00623,2.0064,2.00595,2.0064,7000000.0
2006-05-29 08:00:00,2.00632,2.00655,2.00632,2.00639,8000000.0
2006-05-29 08:01:00,2.00659,2.0068,2.00651,2.0068,10000000.0
2006-05-29 08:02:00,2.00685,2.00689,2.00667,2.00674,7000000.0
2006-05-29 08:04:00,2.007,2.00743,2.007,2.00733,8000000.0
2006-05-29 08:05:00,2.00741,2.00754,2.00737,2.00754,8000000.0
2006-05-29 08:06:00,2.00766,2.00768,2.00758,2.00758,6000000.0
2006-05-29 08:07:00,2.0077,2.0077,2.00753,2.00767,7000000.0
2006-05-29 08:08:00,2.00772,2.00772,2.00755,2.00763,7000000.0
2006-05-29 08:09:00,2.00752,2.00752,2.00723,2.00723,7000000.0
2006-05-29 08:11:00,2.0073,2.00738,2.0072,2.00727,8000000.0
2006-05-29 08:12:00,2.00735,2.00737,2.00722,2.00734,9000000.0
2006-05-29 08:13:00,2.00727,2.00741,2.00701,2.00701,7000000.0
2006-05-29 08:14:00,2.0068,2.00693,2.0068,2.00682,9000000.0
2006-05-29 08:15:00,2.00681,2.00683,2.00675,2.00678,8000000.0
2006-05-29 08:16:00,2.00677,2.00701,2.00672,2.00682,11000000.0
2006-05-29 08:19:00,2.00646,2.0073,2.00646,2.0073,7000000.0
2006-05-29 08:21:00,2.00726,2.00726,2.00705,2.00705,8000000.0
2006-05-29 08:22:00,2.00696,2.00703,2.00667,2.00703,8000000.0
2006-05-29 08:23:00,2.00715,2.00727,2.00711,2.00726,7000000.0
2006-05-29 08:24:00,2.00726,2.00728,2.00713,2.00713,7000000.0
2006-05-29 08:26:00,2.007,2.007,2.00654,2.00654,7000000.0
2006-05-29 08:28:00,2.00695,2.00699,2.00683,2.00691,7000000.0
2006-05-29 08:29:00,2.00693,2.00713,2.0069,2.007,10000000.0
2006-05-29 08:30:00,2.00676,2.00677,2.00666,2.00668,7000000.0
2006-05-29 08:31:00,2.00662,2.00671,2.00653,2.00664,10000000.0
2006-05-29 08:34:00,2.00664,2.0069,2.00664,2.0069,9000000.0
2006-05-29 08:35:00,2.00692,2.00706,2.00687,2.00698,9000000.0
2006-05-29 08:36:00,2.00699,2.00706,2.00683,2.007,8000000.0
2006-05-29 08:38:00,2.00703,2.00706,2.00674,2.00676,10000000.0
2006-05-29 08:39:00,2.00658,2.00672,2.00653,2.00656,11000000.0
2006-05-29 08:40:00,2.00666,2.00675,2.00656,2.00675,8000000.0
2006-05-29 08:41:00,2.00671,2.00672,2.00654,2.00661,11000000.0
2006-05-29 08:42:00,2.00675,2.00675,2.00656,2.00671,10000000.0
2006-05-29 08:43:00,2.0066,2.00689,2.0066,2.00666,8000000.0
2006-05-29 08:44:00,2.00652,2.00668,2.0065,2.00668,10000000.0
2006-05-29 08:45:00,2.00666,2.00684,2.00666,2.00684,8000000.0
2006-05-29 08:48:00,2.00681,2.00688,2.00671,2.00682,8000000.0
2006-05-29 08:49:00,2.00685,2.00686,2.00669,2.00684,11000000.0
2006-05-29 08:50:00,2.00684,2.007,2.00678,2.00678,7000000.0
2006-05-29 08:51:00,2.00684,2.00684,2.00669,2.00669,8000000.0
2006-05-29 08:52:00,2.0071,2.00718,2.00706,2.0071,9000000.0
2006-05-29 08:53:00,2.00703,2.00713,2.00661,2.0071,8000000.0
2006-05-29 08:54:00,2.00677,2.00686,2.0067,2.00676,8000000.0
2006-05-29 08:55:00,2.00712,2.00736,2.00707,2.00736,8000000.0
2006-05-29 08:56:00,2.00768,2.00772,2.0076,2.00765,7000000.0
2006-05-29 08:57:00,2.00802,2.00806,2.00798,2.00806,8000000.0
2006-05-29 08:58:00,2.00806,2.00818,2.008,2.00818,7000000.0
2006-05-29 08:59:00,2.00829,2.00839,2.00825,2.00825,7000000.0
2006-05-29 09:01:00,2.00784,2.00788,2.00776,2.00782,9000000.0
2006-05-29 09:02:00,2.00771,2.00781,2.00767,2.00778,10000000.0
2006-05-29 09:03:00,2.00768,2.0079,2.00768,2.00769,7000000.0
2006-05-29 09:04:00,2.00785,2.00786,2.00777,2.00779,7000000.0
2006-05-29 09:05:00,2.00762,2.00798,2.00762,2.00789,7000000.0
2006-05-29 09:06:00,2.00787,2.00805,2.00783,2.00795,11000000.0
2006-05-29 09:07:00,2.00801,2.0081,2.00794,2.00805,8000000.0
2006-05-29 09:08:00,2.00799,2.00818,2.00784,2.00818,7000000.0
2006-05-29 09:09:00,2.0083,2.00831,2.00812,2.00822,11000000.0
2006-05-29 09:11:00,2.00816,2.00818,2.008,2.00815,9000000.0
2006-05-29 09:13:00,2.00858,2.00877,2.00851,2.00851,9000000.0
2006-05-29 09:14:00,2.00841,2.00841,2.0082,2.00835,11000000.0
2006-05-29 09:15:00,2.00835,2.00846,2.00835,2.00839,7000000.0
2006-05-29 09:16:00,2.00837,2.00837,2.00799,2.00819,8000000.0
2006-05-29 09:17:00,2.00829,2.00837,2.00819,2.00822,11000000.0
2006-05-29 09:18:00,2.00839,2.00845,2.00833,2.00833,8000000.0
2006-05-29 09:19:00,2.00827,2.00827,2.00803,2.00803,7000000.0
2006-05-29 09:20:00,2.00795,2.00795,2.00767,2.00768,7000000.0
2006-05-29 09:21:00,2.00774,2.00784,2.0076,2.00774,8000000.0
2006-05-29 09:22:00,2.0078,2.00792,2.00774,2.00784,8000000.0
2006-05-29 09:23:00,2.00766,2.00768,2.00748,2.0075,7000000.0
2006-05-29 09:25:00,2.0074,2.00763,2.0074,2.00763,7000000.0
2006-05-29 09:26:00,2.00739,2.00829,2.00739,2.00829,11000000.0
2006-05-29 09:27:00,2.00853,2.00853,2.00839,2.00853,11000000.0
2006-05-29 09:28:00,2.00839,2.00849,2.0082,2.0082,9000000.0
2006-05-29 09:31:00,2.00805,2.00842,2.00805,2.00834,7000000.0
2006-05-29 09:32:00,2.00824,2.00824,2.0081,2.00813,7000000.0
2006-05-29 09:33:00,2.00831,2.00833,2.0082,2.00833,8000000.0
2006-05-29 09:34:00,2.00836,2.00849,2.00836,2.00846,7000000.0
2006-05-29 09:35:00,2.00838,2.00838,2.00829,2.00832,10000000.0
2006-05-29 09:36:00,2.00823,2.00839,2.00821,2.00839,8000000.0
2006-05-29 09:37:00,2.00837,2.00837,2.00813,2.00831,11000000.0
2006-05-29 09:38:00,2.00828,2.00828,2.00644,2.00803,11000000.0
2006-05-29 09:39:00,2.00803,2.00829,2.00803,2.00829,7000000.0
2006-05-29 09:40:00,2.00826,2.00826,2.00807,2.00811,9000000.0
2006-05-29 09:41:00,2.00825,2.00825,2.00805,2.00814,8000000.0
2006-05-29 09:42:00,2.00821,2.0084,2.00821,2.0084,10000000.0
2006-05-29 09:43:00,2.00839,2.00839,2.00822,2.00833,11000000.0
2006-05-29 09:44:00,2.00836,2.0086,2.00833,2.00848,8000000.0
2006-05-29 09:45:00,2.00846,2.0086,2.00835,2.00836,7000000.0
2006-05-29 09:46:00,2.00838,2.00855,2.00812,2.00855,11000000.0
2006-05-29 09:47:00,2.00848,2.00848,2.00824,2.00844,9000000.0
2006-05-29 09:48:00,2.00819,2.0086,2.00819,2.0086,7000000.0
2006-05-29 09:49:00,2.00869,2.00886,2.00865,2.00873,11000000.0
2006-05-29 09:51:00,2.0086,2.00864,2.00852,2.00863,8000000.0
2006-05-29 09:52:00,2.00855,2.00855,2.00828,2.00828,8000000.0
2006-05-29 09:53:00,2.00814,2.00835,2.00814,2.00833,10000000.0
2006-05-29 09:55:00,2.00846,2.00846,2.00826,2.00827,8000000.0
2006-05-29 09:56:00,2.00817,2.0084,2.00817,2.0084,10000000.0
2006-05-29 09:57:00,2.00818,2.00843,2.00818,2.00834,8000000.0
2006-05-29 09:58:00,2.00839,2.00842,2.00834,2.00834,8000000.0
2006-05-29 09:59:00,2.00837,2.00841,2.00824,2.00824,10000000.0
2006-05-29 10:00:00,2.00836,2.00841,2.00825,2.00841,10000000.0
2006-05-29 10:01:00,2.00841,2.00848,2.00834,2.00841,10000000.0
2006-05-29 10:02:00,2.00826,2.00826,2.00772,2.00772,10000000.0
2006-05-29 10:03:00,2.00794,2.00797,2.00782,2.00785,7000000.0
2006-05-29 10:04:00,2.00777,2.00777,2.00765,2.00768,7000000.0
2006-05-29 10:05:00,2.00769,2.00779,2.00768,2.00775,11000000.0
2006-05-29 10:07:00,2.00759,2.00763,2.0074,2.00746,7000000.0
2006-05-29 10:08:00,2.00752,2.00755,2.00741,2.0075,7000000.0
2006-05-29 10:09:00,2.00788,2.00802,2.00788,2.00792,7000000.0
2006-05-29 10:10:00,2.00793,2.00799,2.00789,2.00789,7000000.0
2006-05-29 10:11:00,2.00795,2.00815,2.00788,2.00815,7000000.0
2006-05-29 10:14:00,2.0082,2.00826,2.0081,2.00822,7000000.0
2006-05-29 10:15:00,2.00824,2.00829,2.00808,2.00824,10000000.0
2006-05-29 10:16:00,2.00825,2.00825,2.00809,2.00819,7000000.0
2006-05-29 10:17:00,2.00814,2.00815,2.00793,2.00804,11000000.0
2006-05-29 10:18:00,2.00799,2.00806,2.00778,2.00796,8000000.0
2006-05-29 10:19:00,2.00824,2.00831,2.00818,2.00831,9000000.0
2006-05-29 10:20:00,2.00835,2.00847,2.0082,2.00847,7000000.0
2006-05-29 10:21:00,2.00849,2.00849,2.00838,2.0084,8000000.0
2006-05-29 10:22:00,2.00835,2.00862,2.00835,2.00862,7000000.0
2006-05-29 10:23:00,2.00818,2.00851,2.00817,2.00817,7000000.0
2006-05-29 10:24:00,2.00816,2.00834,2.00809,2.00834,7000000.0
2006-05-29 10:25:00,2.00833,2.00855,2.00819,2.00855,9000000.0
2006-05-29 10:26:00,2.00863,2.00863,2.0085,2.00856,11000000.0
2006-05-29 10:27:00,2.00859,2.00865,2.00835,2.00857,8000000.0
2006-05-29 10:28:00,2.00837,2.00847,2.0082,2.0082,9000000.0
2006-05-29 10:29:00,2.00843,2.00843,2.00806,2.00837,8000000.0
2006-05-29 10:30:00,2.00848,2.00861,2.00844,2.00849,8000000.0
2006-05-29 10:31:00,2.00829,2.00829,2.0079,2.00808,7000000.0
2006-05-29 10:32:00,2.00803,2.00809,2.00788,2.00805,9000000.0
2006-05-29 10:33:00,2.00795,2.0081,2.00792,2.0081,7000000.0
2006-05-29 10:34:00,2.00806,2.00826,2.00806,2.00826,7000000.0
2006-05-29 10:35:00,2.00841,2.00855,2.00841,2.00855,7000000.0
2006-05-29 10:36:00,2.00856,2.00918,2.00856,2.00918,8000000.0
2006-05-29 10:37:00,2.00927,2.00927,2.00883,2.00883,8000000.0
2006-05-29 10:38:00,2.00905,2.00929,2.009,2.009,10000000.0
2006-05-29 10:39:00,2.00924,2.00936,2.00917,2.00932,8000000.0
2006-05-29 10:41:00,2.00909,2.00909,2.0085,2.0085,9000000.0
2006-05-29 10:42:00,2.00889,2.0091,2.00889,2.00903,7000000.0
2006-05-29 10:43:00,2.00892,2.00911,2.0088,2.00911,10000000.0
2006-05-29 10:44:00,2.00913,2.00936,2.00913,2.00935,7000000.0
2006-05-29 10:45:00,2.00947,2.00951,2.00898,2.00898,8000000.0
2006-05-29 10:46:00,2.00908,2.00938,2.00908,2.00938,8000000.0
2006-05-29 10:47:00,2.00941,2.00942,2.00907,2.00916,7000000.0
2006-05-29 10:49:00,2.00913,2.00921,2.00905,2.00915,9000000.0
2006-05-29 10:50:00,2.0092,2.00955,2.00917,2.00923,8000000.0
2006-05-29 10:51:00,2.00912,2.00912,2.0089,2.00908,9000000.0
2006-05-29 10:52:00,2.00922,2.00937,2.00917,2.00937,8000000.0
2006-05-29 10:53:00,2.00931,2.00932,2.00918,2.00918,9000000.0
2006-05-29 10:55:00,2.00923,2.00927,2.00919,2.00919,7000000.0
2006-05-29 10:56:00,2.00906,2.00922,2.00736,2.00908,7000000.0
2006-05-29 10:57:00,2.0091,2.00919,2.00904,2.00904,8000000.0
2006-05-29 10:58:00,2.00916,2.00945,2.00916,2.00945,7000000.0
2006-05-29 10:59:00,2.00946,2.00982,2.00946,2.00982,11000000.0
2006-05-29 11:00:00,2.01002,2.01053,2.0087,2.0087,7000000.0
2006-05-29 11:02:00,2.00996,2.01001,2.00992,2.00993,7000000.0
2006-05-29 11:03:00,2.00958,2.0097,2.00947,2.0095,11000000.0
2006-05-29 11:04:00,2.00943,2.00943,2.00927,2.00927,11000000.0
2006-05-29 11:05:00,2.00941,2.00941,2.00912,2.0092,7000000.0
2006-05-29 11:06:00,2.00902,2.00916,2.00901,2.00901,8000000.0
2006-05-29 11:07:00,2.00912,2.0093,2.00912,2.00919,7000000.0
2006-05-29 11:08:00,2.00961,2.01012,2.00961,2.01012,9000000.0
2006-05-29 11:09:00,2.0104,2.01054,2.0104,2.01054,8000000.0
2006-05-29 11:10:00,2.01051,2.01051,2.01019,2.01041,8000000.0
2006-05-29 11:11:00,2.01043,2.01047,2.01031,2.01038,10000000.0
2006-05-29 11:12:00,2.01022,2.01022,2.00988,2.01008,7000000.0
2006-05-29 11:14:00,2.00981,2.00991,2.00976,2.00982,11000000.0
2006-05-29 11:15:00,2.00996,2.00996,2.00975,2.0098,7000000.0
2006-05-29 11:16:00,2.00997,2.00997,2.00965,2.00965,7000000.0
2006-05-29 11:17:00,2.00957,2.00962,2.00943,2.00943,7000000.0
2006-05-29 11:18:00,2.00958,2.00967,2.00941,2.00963,10000000.0
2006-05-29 11:20:00,2.00973,2.00973,2.0096,2.00965,8000000.0
2006-05-29 11:21:00,2.00954,2.00954,2.00924,2.00945,7000000.0
2006-05-29 11:22:00,2.00942,2.00945,2.00923,2.00945,8000000.0
2006-05-29 11:23:00,2.00945,2.0096,2.00944,2.00957,8000000.0
2006-05-29 11:24:00,2.00942,2.00942,2.0093,2.00934,7000000.0
2006-05-29 11:25:00,2.00949,2.0097,2.00946,2.00946,8000000.0
2006-05-29 11:26:00,2.00944,2.0096,2.00941,2.00951,11000000.0
2006-05-29 11:27:00,2.00965,2.00995,2.00965,2.00995,8000000.0
2006-05-29 11:28:00,2.00997,2.01062,2.00997,2.01062,7000000.0
2006-05-29 11:29:00,2.0102,2.0102,2.00985,2.01009,8000000.0
2006-05-29 11:30:00,2.01003,2.01003,2.00978,2.00983,7000000.0
2006-05-29 11:31:00,2.00972,2.00993,2.00958,2.00968,11000000.0
2006-05-29 11:32:00,2.00978,2.01006,2.00978,2.01006,11000000.0
2006-05-29 11:33:00,2.01017,2.01035,2.01009,2.01035,7000000.0
2006-05-29 11:35:00,2.01012,2.01031,2.01011,2.01031,10000000.0
2006-05-29 11:39:00,2.01048,2.0108,2.01048,2.0108,9000000.0
2006-05-29 11:40:00,2.01054,2.01054,2.0102,2.01027,11000000.0
2006-05-29 11:41:00,2.01016,2.01016,2.01003,2.01009,11000000.0
2006-05-29 11:43:00,2.00994,2.00999,2.00986,2.00988,7000000.0
2006-05-29 11:44:00,2.01,2.01,2.00991,2.00991,7000000.0
2006-05-29 11:45:00,2.00982,2.01033,2.00982,2.01033,11000000.0
2006-05-29 11:46:00,2.01037,2.01043,2.01025,2.01033,7000000.0
2006-05-29 11:47:00,2.01043,2.0106,2.01043,2.01044,9000000.0
2006-05-29 11:48:00,2.01045,2.01055,2.01038,2.01049,10000000.0
2006-05-29 11:49:00,2.01046,2.01062,2.01046,2.01062,7000000.0
2006-05-29 11:50:00,2.01066,2.0107,2.01058,2.01061,7000000.0
2006-05-29 11:51:00,2.01077,2.01082,2.01043,2.01062,8000000.0
2006-05-29 11:52:00,2.01068,2.01082,2.01066,2.01078,10000000.0
2006-05-29 11:53:00,2.01081,2.01098,2.0108,2.01084,10000000.0
2006-05-29 11:54:00,2.01084,2.01096,2.0108,2.01084,9000000.0
2006-05-29 11:55:00,2.01076,2.01079,2.01072,2.01075,8000000.0
2006-05-29 11:56:00,2.0107,2.01077,2.0106,2.01076,11000000.0
2006-05-29 11:57:00,2.01072,2.01072,2.01047,2.01047,8000000.0
2006-05-29 11:58:00,2.01048,2.01064,2.01048,2.01061,9000000.0
2006-05-29 12:00:00,2.01063,2.01068,2.01057,2.01064,7000000.0
2006-05-29 12:01:00,2.01067,2.01075,2.0106,2.01064,10000000.0
2006-05-29 12:04:00,2.01076,2.01084,2.01067,2.01084,9000000.0
2006-05-29 12:05:00,2.01081,2.01084,2.0107,2.01076,11000000.0
2006-05-29 12:07:00,2.01052,2.01083,2.01052,2.01083,7000000.0
2006-05-29 12:08:00,2.01083,2.01091,2.01071,2.01071,9000000.0
2006-05-29 12:09:00,2.01099,2.01108,2.01083,2.01103,8000000.0
2006-05-29 12:10:00,2.01108,2.01108,2.01082,2.01082,8000000.0
2006-05-29 12:11:00,2.01079,2.01105,2.01071,2.01105,7000000.0
2006-05-29 12:12:00,2.01113,2.01141,2.01106,2.01132,7000000.0
2006-05-29 12:13:00,2.0114,2.01147,2.0111,2.01129,10000000.0
2006-05-29 12:14:00,2.01135,2.01152,2.01133,2.01152,8000000.0
2006-05-29 12:15:00,2.01142,2.0116,2.01127,2.0114,8000000.0
2006-05-29 12:17:00,2.01126,2.01128,2.01103,2.01128,8000000.0
2006-05-29 12:18:00,2.01129,2.01129,2.01112,2.01112,11000000.0
2006-05-29 12:20:00,2.01137,2.01162,2.01123,2.01162,10000000.0
2006-05-29 12:24:00,2.01167,2.01171,2.01165,2.01165,7000000.0
2006-05-29 12:25:00,2.01171,2.01171,2.01148,2.01152,9000000.0
2006-05-29 12:26:00,2.01146,2.01161,2.01146,2.01158,8000000.0
2006-05-29 12:27:00,2.01158,2.01173,2.0115,2.01151,10000000.0
2006-05-29 12:28:00,2.01155,2.01159,2.01141,2.01154,9000000.0
2006-05-29 12:29:00,2.0115,2.01153,2.01132,2.01143,9000000.0
2006-05-29 12:30:00,2.01132,2.01132,2.01102,2.01108,7000000.0
2006-05-29 12:31:00,2.01109,2.01117,2.01103,2.01114,11000000.0
2006-05-29 12:32:00,2.0111,2.0111,2.01084,2.01084,7000000.0
2006-05-29 12:33:00,2.01089,2.01093,2.01072,2.01072,7000000.0
2006-05-29 12:34:00,2.01077,2.01099,2.01077,2.01099,7000000.0
2006-05-29 12:35:00,2.011,2.011,2.01086,2.01086,8000000.0
2006-05-29 12:36:00,2.01092,2.01099,2.01085,2.01092,8000000.0
2006-05-29 12:37:00,2.01077,2.011,2.01077,2.011,9000000.0
2006-05-29 12:38:00,2.01089,2.01109,2.0108,2.01109,8000000.0
2006-05-29 12:39:00,2.01109,2.01124,2.01109,2.01113,9000000.0
2006-05-29 12:40:00,2.01111,2.01117,2.01098,2.01107,7000000.0
2006-05-29 12:42:00,2.01109,2.01118,2.01107,2.01111,9000000.0
2006-05-29 12:44:00,2.01112,2.01124,2.01104,2.01124,8000000.0
2006-05-29 12:46:00,2.01132,2.01143,2.0109,2.0109,9000000.0
2006-05-29 12:47:00,2.01099,2.0112,2.01094,2.0112,10000000.0
2006-05-29 12:48:00,2.01104,2.01129,2.01104,2.01128,11000000.0
2006-05-29 12:49:00,2.01135,2.01164,2.01135,2.01135,7000000.0
2006-05-29 12:50:00,2.01137,2.01139,2.0112,2.01134,7000000.0
2006-05-29 12:51:00,2.01137,2.01141,2.01124,2.01129,8000000.0
2006-05-29 12:52:00,2.01138,2.0114,2.01105,2.01129,11000000.0
2006-05-29 12:53:00,2.01104,2.01107,2.01098,2.01098,8000000.0
2006-05-29 12:54:00,2.01105,2.01107,2.01095,2.011,7000000.0
2006-05-29 12:55:00,2.01095,2.01095,2.0108,2.01082,8000000.0
2006-05-29 12:57:00,2.0108,2.0108,2.01069,2.01073,7000000.0
2006-05-29 12:58:00,2.01067,2.01067,2.01049,2.01053,8000000.0
2006-05-29 12:59:00,2.01065,2.01096,2.01065,2.01096,7000000.0
2006-05-29 13:00:00,2.01101,2.01122,2.011,2.011,8000000.0
2006-05-29 13:04:00,2.01086,2.01093,2.01086,2.01092,7000000.0
2006-05-29 13:05:00,2.01087,2.01087,2.01064,2.01076,8000000.0
2006-05-29 13:07:00,2.0108,2.01094,2.0108,2.01094,7000000.0
2006-05-29 13:08:00,2.01099,2.01107,2.01087,2.01093,10000000.0
2006-05-29 13:09:00,2.01096,2.01132,2.01096,2.01124,7000000.0
2006-05-29 13:11:00,2.01133,2.01133,2.01101,2.01118,8000000.0
2006-05-29 13:12:00,2.01093,2.01109,2.0107,2.01109,8000000.0
2006-05-29 13:13:00,2.011,2.01111,2.01098,2.011,9000000.0
2006-05-29 13:14:00,2.01095,2.01109,2.01087,2.01109,7000000.0
2006-05-29 13:15:00,2.0111,2.0111,2.01085,2.011,8000000.0
2006-05-29 13:16:00,2.011,2.011,2.01083,2.01094,8000000.0
2006-05-29 13:17:00,2.01096,2.01096,2.01074,2.0109,9000000.0
2006-05-29 13:18:00,2.01091,2.01094,2.01079,2.01094,10000000.0
2006-05-29 13:20:00,2.0107,2.01078,2.01065,2.01074,8000000.0
2006-05-29 13:21:00,2.01077,2.01086,2.01059,2.01086,7000000.0
2006-05-29 13:23:00,2.01115,2.01125,2.01111,2.01122,8000000.0
2006-05-29 13:24:00,2.01138,2.01141,2.01137,2.01141,7000000.0
2006-05-29 13:25:00,2.01128,2.01141,2.01121,2.01121,11000000.0
2006-05-29 13:26:00,2.01112,2.01112,2.01094,2.01101,10000000.0
2006-05-29 13:27:00,2.01099,2.01111,2.01095,2.01111,8000000.0
2006-05-29 13:28:00,2.0111,2.01121,2.01109,2.01114,21000000.0
2006-05-29 13:29:00,2.01106,2.01121,2.01106,2.01121,17000000.0
2006-05-29 13:30:00,2.01122,2.01126,2.01119,2.01126,7000000.0
2006-05-29 13:31:00,2.0113,2.01136,2.0113,2.01136,9000000.0
2006-05-29 13:32:00,2.01137,2.01137,2.0111,2.0111,14000000.0
2006-05-29 13:34:00,2.011,2.01102,2.01091,2.01091,31000000.0
2006-05-29 13:35:00,2.01089,2.0109,2.01085,2.01086,17000000.0
2006-05-29 13:36:00,2.01082,2.01093,2.01079,2.01092,24000000.0
2006-05-29 13:37:00,2.01094,2.01094,2.01062,2.01062,10000000.0
2006-05-29 13:38:00,2.01065,2.01069,2.01048,2.01056,18000000.0
2006-05-29 13:39:00,2.0106,2.01073,2.01058,2.01073,15000000.0
2006-05-29 13:40:00,2.01071,2.01092,2.01061,2.01092,29000000.0
2006-05-29 13:41:00,2.01097,2.01116,2.01094,2.01116,13000000.0
2006-05-29 13:42:00,2.01118,2.0116,2.01118,2.01147,7000000.0
2006-05-29 13:43:00,2.01137,2.01141,2.0113,2.01131,10000000.0
2006-05-29 13:44:00,2.01135,2.01138,2.01112,2.01138,26000000.0
2006-05-29 13:45:00,2.01133,2.01155,2.01132,2.01155,22000000.0
2006-05-29 13:46:00,2.01161,2.01168,2.01153,2.01157,19000000.0
2006-05-29 13:47:00,2.01171,2.01179,2.01171,2.01179,17000000.0
2006-05-29 13:48:00,2.01183,2.01188,2.01181,2.01188,22000000.0
2006-05-29 13:49:00,2.01191,2.01196,2.0119,2.01194,24000000.0
2006-05-29 13:51:00,2.01197,2.01197,2.01169,2.01169,22000000.0
2006-05-29 13:52:00,2.01173,2.01173,2.01151,2.01167,32000000.0
2006-05-29 13:53:00,2.01172,2.01172,2.01148,2.01148,28000000.0
2006-05-29 13:54:00,2.01142,2.01144,2.01098,2.01098,31000000.0
2006-05-29 13:55:00,2.01096,2.01132,2.01088,2.01132,20000000.0
2006-05-29 13:56:00,2.01134,2.01134,2.01113,2.01113,24000000.0
2006-05-29 13:58:00,2.01067,2.01067,2.01046,2.01066,16000000.0
2006-05-29 13:59:00,2.01072,2.01084,2.01072,2.01084,30000000.0
2006-05-29 14:01:00,2.01098,2.01106,2.01098,2.01102,30000000.0
2006-05-29 14:02:00,2.01103,2.01103,2.01084,2.01088,19000000.0
2006-05-29 14:03:00,2.01093,2.01094,2.01088,2.01088,23000000.0
2006-05-29 14:04:00,2.01078,2.01091,2.01078,2.01091,33000000.0
2006-05-29 14:06:00,2.01092,2.01092,2.01063,2.01067,31000000.0
2006-05-29 14:07:00,2.01062,2.01076,2.01058,2.01067,31000000.0
2006-05-29 14:08:00,2.01061,2.01069,2.01047,2.01052,27000000.0
2006-05-29 14:09:00,2.01044,2.01046,2.01032,2.01042,27000000.0
2006-05-29 14:10:00,2.01012,2.01012,2.00974,2.00974,24000000.0
2006-05-29 14:11:00,2.00938,2.00944,2.00931,2.00944,21000000.0
2006-05-29 14:12:00,2.00932,2.00947,2.0093,2.00934,22000000.0
2006-05-29 14:13:00,2.0095,2.0095,2.0093,2.00936,13000000.0
2006-05-29 14:14:00,2.00928,2.00928,2.00906,2.00928,21000000.0
2006-05-29 14:15:00,2.00915,2.00919,2.00889,2.00906,25000000.0
2006-05-29 14:16:00,2.00911,2.00942,2.00908,2.00922,26000000.0
2006-05-29 14:17:00,2.0094,2.00975,2.0094,2.00975,32000000.0
2006-05-29 14:18:00,2.00994,2.01148,2.00994,2.01148,27000000.0
2006-05-29 14:19:00,2.01219,2.01219,2.01183,2.01183,35000000.0
2006-05-29 14:20:00,2.01146,2.01156,2.01132,2.01156,32000000.0
2006-05-29 14:21:00,2.01169,2.01201,2.01168,2.01201,39000000.0
2006-05-29 14:22:00,2.01219,2.01281,2.01219,2.01281,22000000.0
2006-05-29 14:23:00,2.01295,2.01311,2.01283,2.01303,40000000.0
2006-05-29 14:24:00,2.01272,2.0128,2.01264,2.0128,10000000.0
2006-05-29 14:25:00,2.01292,2.01304,2.01271,2.01271,35000000.0
2006-05-29 14:26:00,2.01285,2.01285,2.01226,2.01241,18000000.0
2006-05-29 14:27:00,2.01189,2.01189,2.01157,2.01157,28000000.0
2006-05-29 14:28:00,2.01185,2.01185,2.01123,2.01148,21000000.0
2006-05-29 14:29:00,2.01123,2.01149,2.01123,2.01143,16000000.0
2006-05-29 14:30:00,2.01145,2.01148,2.01131,2.01146,25000000.0
2006-05-29 14:31:00,2.01136,2.01139,2.01126,2.01137,26000000.0
2006-05-29 14:33:00,2.01129,2.01135,2.01119,2.01119,20000000.0
2006-05-29 14:34:00,2.01127,2.01127,2.01118,2.01119,25000000.0
2006-05-29 14:36:00,2.01108,2.01108,2.01074,2.01074,11000000.0
2006-05-29 14:37:00,2.01065,2.01067,2.01049,2.01057,41000000.0
2006-05-29 14:38:00,2.01049,2.01049,2.01038,2.01039,54000000.0
2006-05-29 14:40:00,2.0104,2.01047,2.01039,2.01039,36000000.0
2006-05-29 14:41:00,2.01037,2.01038,2.01032,2.01032,41000000.0
2006-05-29 14:42:00,2.01022,2.01022,2.01001,2.01016,19000000.0
2006-05-29 14:43:00,2.01003,2.01017,2.01001,2.01016,20000000.0
2006-05-29 14:44:00,2.01032,2.01038,2.01026,2.01026,25000000.0
2006-05-29 14:45:00,2.0103,2.01032,2.01022,2.01032,33000000.0
2006-05-29 14:46:00,2.01026,2.01039,2.01023,2.01023,11000000.0
2006-05-29 14:47:00,2.01024,2.01024,2.01013,2.01013,7000000.0
2006-05-29 14:48:00,2.01007,2.01007,2.00994,2.00994,21000000.0
2006-05-29 14:49:00,2.00978,2.00996,2.00975,2.00996,32000000.0
2006-05-29 14:50:00,2.00994,2.01,2.00993,2.00996,33000000.0
2006-05-29 14:51:00,2.00993,2.01001,2.00992,2.01001,37000000.0
2006-05-29 14:52:00,2.00997,2.01019,2.00997,2.01001,17000000.0
2006-05-29 14:53:00,2.00998,2.01,2.00983,2.00989,22000000.0
2006-05-29 14:54:00,2.0099,2.00993,2.0098,2.0098,17000000.0
2006-05-29 14:55:00,2.00979,2.01005,2.00979,2.01005,7000000.0
2006-05-29 14:56:00,2.00997,2.01012,2.00997,2.01011,21000000.0
2006-05-29 14:57:00,2.01021,2.01025,2.01014,2.01025,12000000.0
2006-05-29 14:58:00,2.00996,2.01026,2.00988,2.00988,31000000.0
2006-05-29 14:59:00,2.00999,2.01002,2.00995,2.00996,20000000.0
2006-05-29 15:01:00,2.00991,2.00991,2.0096,2.00976,14000000.0
2006-05-29 15:02:00,2.00988,2.01017,2.00983,2.00986,26000000.0
2006-05-29 15:03:00,2.01001,2.01009,2.01,2.01004,30000000.0
2006-05-29 15:04:00,2.00991,2.00991,2.00966,2.00981,29000000.0
2006-05-29 15:05:00,2.00965,2.00984,2.00965,2.00983,28000000.0
2006-05-29 15:06:00,2.00986,2.00987,2.00976,2.00983,16000000.0
2006-05-29 15:07:00,2.01017,2.01017,2.00983,2.00983,26000000.0
2006-05-29 15:08:00,2.00974,2.0098,2.00969,2.0097,25000000.0
2006-05-29 15:09:00,2.00922,2.00922,2.00897,2.00897,34000000.0
2006-05-29 15:10:00,2.00885,2.00905,2.00883,2.00905,36000000.0
2006-05-29 15:11:00,2.00899,2.00903,2.00891,2.00902,27000000.0
2006-05-29 15:12:00,2.00905,2.00908,2.00902,2.00907,26000000.0
2006-05-29 15:14:00,2.00899,2.00899,2.00874,2.00874,30000000.0
2006-05-29 15:16:00,2.00874,2.00874,2.00868,2.00873,9000000.0
2006-05-29 15:17:00,2.00874,2.00882,2.00874,2.00882,26000000.0
2006-05-29 15:19:00,2.00881,2.00881,2.00871,2.00871,16000000.0
2006-05-29 15:21:00,2.0087,2.00875,2.00869,2.00875,12000000.0
2006-05-29 15:23:00,2.00861,2.00864,2.00835,2.00835,36000000.0
2006-05-29 15:26:00,2.0081,2.0081,2.00797,2.00797,40000000.0
2006-05-29 15:27:00,2.00837,2.00859,2.00837,2.00859,32000000.0
2006-05-29 15:29:00,2.00871,2.00884,2.00698,2.00884,47000000.0
2006-05-29 15:30:00,2.00691,2.00901,2.00612,2.00901,71000000.0
2006-05-29 15:31:00,2.00938,2.00945,2.00936,2.00938,58000000.0
2006-05-29 15:32:00,2.00929,2.00946,2.00929,2.00945,25000000.0
2006-05-29 15:33:00,2.00949,2.00961,2.00949,2.00961,32000000.0
2006-05-29 15:34:00,2.00946,2.01011,2.00946,2.01011,22000000.0
2006-05-29 15:35:00,2.01005,2.01005,2.00932,2.0094,30000000.0
2006-05-29 15:37:00,2.00916,2.00922,2.00913,2.00922,24000000.0
2006-05-29 15:38:00,2.00923,2.00923,2.00903,2.00916,61000000.0
2006-05-29 15:39:00,2.00922,2.00931,2.00912,2.00926,40000000.0
2006-05-29 15:40:00,2.00928,2.00939,2.00928,2.00934,37000000.0
2006-05-29 15:41:00,2.00937,2.00937,2.0092,2.00932,43000000.0
2006-05-29 15:42:00,2.00923,2.00925,2.0091,2.00913,41000000.0
2006-05-29 15:44:00,2.00907,2.00907,2.00897,2.00906,29000000.0
2006-05-29 15:45:00,2.00905,2.00905,2.00886,2.00891,36000000.0
2006-05-29 15:48:00,2.00898,2.00898,2.00888,2.00889,33000000.0
2006-05-29 15:49:00,2.00907,2.0093,2.00898,2.00898,25000000.0
2006-05-29 15:50:00,2.009,2.00978,2.00895,2.00978,11000000.0
2006-05-29 15:51:00,2.01009,2.01059,2.01009,2.01059,37000000.0
2006-05-29 15:52:00,2.01111,2.01165,2.01111,2.01165,23000000.0
2006-05-29 15:53:00,2.01171,2.01181,2.01151,2.01181,15000000.0
2006-05-29 15:55:00,2.0118,2.01184,2.01173,2.01175,33000000.0
2006-05-29 15:56:00,2.01158,2.01158,2.01147,2.01151,6000000.0
2006-05-29 15:57:00,2.01147,2.01153,2.01144,2.01144,34000000.0
2006-05-29 15:58:00,2.01144,2.01164,2.01141,2.0116,24000000.0
2006-05-29 15:59:00,2.01175,2.01178,2.01166,2.01168,23000000.0
2006-05-29 16:00:00,2.01178,2.01227,2.01178,2.01227,51000000.0
2006-05-29 16:01:00,2.0126,2.0126,2.01193,2.01193,31000000.0
2006-05-29 16:02:00,2.01168,2.01175,2.01154,2.01175,29000000.0
2006-05-29 16:03:00,2.01169,2.01169,2.01145,2.01145,51000000.0
2006-05-29 16:04:00,2.01131,2.01131,2.01109,2.01117,38000000.0
2006-05-29 16:05:00,2.01104,2.01117,2.01092,2.01097,37000000.0
2006-05-29 16:06:00,2.01092,2.01103,2.01091,2.01101,33000000.0
2006-05-29 16:07:00,2.011,2.01129,2.011,2.01129,37000000.0
2006-05-29 16:08:00,2.01137,2.01156,2.01129,2.01156,37000000.0
2006-05-29 16:09:00,2.01157,2.01171,2.01157,2.01158,44000000.0
2006-05-29 16:10:00,2.0116,2.01171,2.01142,2.01142,41000000.0
2006-05-29 16:11:00,2.01146,2.01152,2.01141,2.01141,27000000.0
2006-05-29 16:12:00,2.01153,2.01174,2.01153,2.01174,22000000.0
2006-05-29 16:13:00,2.01193,2.01199,2.0119,2.01199,38000000.0
2006-05-29 16:14:00,2.01213,2.0127,2.01213,2.0127,41000000.0
2006-05-29 16:15:00,2.01277,2.01277,2.01246,2.01246,42000000.0
2006-05-29 16:16:00,2.01229,2.01232,2.01209,2.01216,45000000.0
2006-05-29 16:17:00,2.01248,2.01265,2.01248,2.01265,22000000.0
2006-05-29 16:18:00,2.01263,2.01275,2.01263,2.01267,49000000.0
2006-05-29 16:19:00,2.01267,2.01268,2.01259,2.01259,27000000.0
2006-05-29 16:21:00,2.01255,2.0126,2.0124,2.0126,37000000.0
2006-05-29 16:22:00,2.01263,2.01271,2.01256,2.01268,50000000.0
2006-05-29 16:23:00,2.01266,2.01266,2.01214,2.0122,48000000.0
2006-05-29 16:24:00,2.01213,2.01217,2.01202,2.01202,44000000.0
2006-05-29 16:25:00,2.01193,2.01204,2.01192,2.01199,28000000.0
2006-05-29 16:26:00,2.01204,2.01212,2.01204,2.01211,41000000.0
2006-05-29 16:27:00,2.01217,2.0123,2.01217,2.0123,46000000.0
2006-05-29 16:31:00,2.01216,2.01222,2.01204,2.01212,36000000.0
2006-05-29 16:33:00,2.01212,2.01212,2.01194,2.01201,41000000.0
2006-05-29 16:35:00,2.01219,2.01259,2.01202,2.01258,53000000.0
2006-05-29 16:36:00,2.01267,2.01279,2.01257,2.01279,43000000.0
2006-05-29 16:39:00,2.01279,2.01279,2.01266,2.01274,43000000.0
2006-05-29 16:40:00,2.01281,2.01283,2.01261,2.01272,63000000.0
2006-05-29 16:41:00,2.01258,2.01262,2.01236,2.01249,44000000.0
2006-05-29 16:42:00,2.01254,2.01255,2.01237,2.01255,57000000.0
2006-05-29 16:43:00,2.01237,2.01252,2.01234,2.01234,20000000.0
2006-05-29 16:44:00,2.01239,2.01244,2.01199,2.01199,34000000.0
2006-05-29 16:45:00,2.01228,2.01243,2.01226,2.01241,41000000.0
2006-05-29 16:46:00,2.01249,2.01255,2.0124,2.01252,59000000.0
2006-05-29 16:47:00,2.01245,2.01255,2.01232,2.01248,55000000.0
2006-05-29 16:48:00,2.01222,2.01228,2.01204,2.01212,46000000.0
2006-05-29 16:49:00,2.01207,2.01207,2.01193,2.01197,35000000.0
2006-05-29 16:50:00,2.01186,2.01201,2.01143,2.01143,45000000.0
2006-05-29 16:51:00,2.01134,2.01134,2.01117,2.01117,30000000.0
2006-05-29 16:52:00,2.01129,2.01129,2.01118,2.01127,30000000.0
2006-05-29 16:53:00,2.01127,2.01135,2.01127,2.01135,19000000.0
2006-05-29 16:54:00,2.01132,2.01133,2.01121,2.01131,18000000.0
2006-05-29 16:55:00,2.01135,2.0118,2.01135,2.0118,40000000.0
2006-05-29 16:56:00,2.01228,2.01229,2.01208,2.01229,37000000.0
2006-05-29 16:57:00,2.01232,2.01245,2.01232,2.01245,17000000.0
2006-05-29 16:58:00,2.01259,2.01291,2.0125,2.01291,45000000.0
2006-05-29 16:59:00,2.01309,2.01336,2.01309,2.01336,39000000.0
2006-05-29 17:00:00,2.01315,2.01316,2.01285,2.01316,47000000.0
2006-05-29 17:01:00,2.01277,2.01277,2.01256,2.01266,26000000.0
2006-05-29 17:02:00,2.01264,2.01277,2.01242,2.01244,33000000.0
2006-05-29 17:03:00,2.01241,2.01254,2.01228,2.01251,33000000.0
2006-05-29 17:04:00,2.01252,2.01262,2.01251,2.01262,37000000.0
2006-05-29 17:05:00,2.01265,2.01267,2.01252,2.01252,35000000.0
2006-05-29 17:06:00,2.01248,2.01254,2.01238,2.01244,46000000.0
2006-05-29 17:07:00,2.01203,2.01203,2.0113,2.0113,33000000.0
2006-05-29 17:08:00,2.01124,2.01136,2.01091,2.01091,45000000.0
2006-05-29 17:09:00,2.01089,2.01136,2.01079,2.01136,47000000.0
2006-05-29 17:10:00,2.01129,2.01137,2.01108,2.01108,6000000.0
2006-05-29 17:11:00,2.0104,2.0104,2.01013,2.01013,44000000.0
2006-05-29 17:12:00,2.01012,2.01022,2.00999,2.00999,23000000.0
2006-05-29 17:13:00,2.01024,2.01033,2.01015,2.01027,35000000.0
2006-05-29 17:14:00,2.01041,2.01051,2.01026,2.01026,27000000.0
2006-05-29 17:15:00,2.01,2.01039,2.01,2.0103,26000000.0
2006-05-29 17:16:00,2.01016,2.01018,2.01012,2.01012,27000000.0
2006-05-29 17:17:00,2.01016,2.01033,2.01015,2.01033,38000000.0
2006-05-29 17:18:00,2.01046,2.01071,2.01044,2.01071,29000000.0
2006-05-29 17:19:00,2.01067,2.01079,2.01056,2.01066,19000000.0
2006-05-29 17:20:00,2.01078,2.01081,2.01073,2.01077,29000000.0
2006-05-29 17:21:00,2.01085,2.01095,2.01085,2.01095,26000000.0
2006-05-29 17:22:00,2.01094,2.01095,2.01082,2.01085,30000000.0
2006-05-29 17:23:00,2.01081,2.01081,2.01071,2.01073,32000000.0
2006-05-29 17:24:00,2.01069,2.01072,2.01052,2.01056,23000000.0
2006-05-29 17:25:00,2.01055,2.01056,2.01033,2.01047,20000000.0
2006-05-29 17:26:00,2.01008,2.01009,2.00991,2.01005,18000000.0
2006-05-29 17:27:00,2.01009,2.01009,2.00966,2.00973,44000000.0
2006-05-29 17:28:00,2.00964,2.00971,2.00953,2.00956,39000000.0
2006-05-29 17:29:00,2.00965,2.00968,2.00949,2.00956,36000000.0
2006-05-29 17:30:00,2.00951,2.00975,2.0095,2.00965,61000000.0
2006-05-29 17:31:00,2.00962,2.00977,2.00957,2.00974,62000000.0
2006-05-29 17:32:00,2.00966,2.00971,2.00963,2.0097,54000000.0
2006-05-29 17:33:00,2.0097,2.0097,2.0095,2.00956,64000000.0
2006-05-29 17:34:00,2.00959,2.00975,2.00954,2.00975,60000000.0
2006-05-29 17:37:00,2.00971,2.00981,2.00969,2.00975,47000000.0
2006-05-29 17:38:00,2.00969,2.00981,2.00969,2.00974,44000000.0
2006-05-29 17:39:00,2.01008,2.01015,2.01003,2.01003,41000000.0
2006-05-29 17:40:00,2.0104,2.01041,2.01033,2.01034,59000000.0
2006-05-29 17:41:00,2.01032,2.01032,2.01027,2.01029,50000000.0
2006-05-29 17:42:00,2.01016,2.01016,2.01001,2.01001,37000000.0
2006-05-29 17:45:00,2.01004,2.01007,2.00998,2.01001,49000000.0
2006-05-29 17:46:00,2.01018,2.01115,2.01018,2.01055,56000000.0
2006-05-29 17:48:00,2.01039,2.01039,2.0094,2.0094,61000000.0
2006-05-29 17:49:00,2.00918,2.00938,2.00905,2.00922,72000000.0
2006-05-29 17:50:00,2.0094,2.00943,2.00928,2.00933,53000000.0
2006-05-29 17:51:00,2.0092,2.00929,2.00915,2.00927,54000000.0
2006-05-29 17:52:00,2.00952,2.01045,2.00952,2.01045,51000000.0
2006-05-29 17:53:00,2.01043,2.01043,2.01014,2.01014,42000000.0
2006-05-29 17:55:00,2.01006,2.01006,2.00995,2.00995,32000000.0
2006-05-29 17:56:00,2.00987,2.00989,2.00974,2.00975,47000000.0
2006-05-29 17:57:00,2.00963,2.00963,2.00944,2.00949,34000000.0
2006-05-29 17:58:00,2.00937,2.00951,2.00933,2.00951,44000000.0
2006-05-29 17:59:00,2.00938,2.00952,2.00937,2.00952,39000000.0
2006-05-29 18:00:00,2.00963,2.0097,2.00963,2.00964,32000000.0
2006-05-29 18:01:00,2.0094,2.0094,2.00867,2.00867,52000000.0
2006-05-29 18:02:00,2.00861,2.00874,2.00861,2.00866,30000000.0
2006-05-29 18:03:00,2.00872,2.00875,2.00856,2.00858,38000000.0
2006-05-29 18:05:00,2.00886,2.00901,2.00874,2.00901,36000000.0
2006-05-29 18:06:00,2.00901,2.00901,2.00878,2.00886,32000000.0
2006-05-29 18:07:00,2.00875,2.00875,2.00866,2.00874,38000000.0
2006-05-29 18:08:00,2.00882,2.00882,2.00875,2.00879,56000000.0
2006-05-29 18:09:00,2.0087,2.0087,2.00844,2.00844,34000000.0
2006-05-29 18:10:00,2.00834,2.00861,2.00824,2.00861,26000000.0
2006-05-29 18:12:00,2.00864,2.00869,2.00858,2.00869,24000000.0
2006-05-29 18:13:00,2.00864,2.00864,2.00843,2.00863,30000000.0
2006-05-29 18:15:00,2.00866,2.00881,2.00866,2.00881,21000000.0
2006-05-29 18:16:00,2.00874,2.00888,2.00869,2.00888,66000000.0
2006-05-29 18:17:00,2.00881,2.00882,2.00866,2.00876,60000000.0
2006-05-29 18:18:00,2.00874,2.00883,2.00874,2.00878,33000000.0
2006-05-29 18:20:00,2.00886,2.00896,2.0088,2.00896,61000000.0
2006-05-29 18:21:00,2.00893,2.00897,2.00891,2.00897,37000000.0
2006-05-29 18:22:00,2.00897,2.00899,2.00885,2.00891,49000000.0
2006-05-29 18:23:00,2.00889,2.00912,2.00886,2.00897,34000000.0
2006-05-29 18:24:00,2.00909,2.00935,2.00909,2.00926,47000000.0
2006-05-29 18:25:00,2.00937,2.00937,2.00921,2.0093,31000000.0
2006-05-29 18:26:00,2.00929,2.00937,2.00929,2.00929,43000000.0
2006-05-29 18:28:00,2.00931,2.00937,2.0093,2.00936,18000000.0
2006-05-29 18:30:00,2.00943,2.00955,2.00942,2.00948,32000000.0
2006-05-29 18:31:00,2.00954,2.00954,2.00938,2.00945,46000000.0
2006-05-29 18:33:00,2.00956,2.00962,2.00954,2.00962,29000000.0
2006-05-29 18:34:00,2.00963,2.00982,2.00963,2.00978,32000000.0
2006-05-29 18:35:00,2.00975,2.01005,2.00972,2.01003,47000000.0
2006-05-29 18:36:00,2.00997,2.01,2.0098,2.00989,65000000.0
2006-05-29 18:37:00,2.0098,2.00996,2.0098,2.00992,63000000.0
2006-05-29 18:40:00,2.00983,2.00986,2.00961,2.00978,52000000.0
2006-05-29 18:44:00,2.00976,2.00988,2.00976,2.00988,33000000.0
2006-05-29 18:45:00,2.00984,2.00989,2.00973,2.00975,57000000.0
2006-05-29 18:46:00,2.00956,2.00974,2.00955,2.00964,61000000.0
2006-05-29 18:48:00,2.00961,2.00961,2.00954,2.00955,26000000.0
2006-05-29 18:50:00,2.00958,2.00983,2.00958,2.00983,37000000.0
2006-05-29 18:51:00,2.00995,2.00999,2.00993,2.00996,17000000.0
2006-05-29 18:52:00,2.00993,2.01,2.00985,2.00998,33000000.0
2006-05-29 18:53:00,2.01002,2.01016,2.00987,2.01006,31000000.0
2006-05-29 18:54:00,2.00999,2.01002,2.00991,2.00997,11000000.0
2006-05-29 18:55:00,2.00984,2.00984,2.00948,2.00975,22000000.0
2006-05-29 18:56:00,2.01012,2.01017,2.00986,2.00986,16000000.0
2006-05-29 18:57:00,2.00979,2.01009,2.00979,2.01009,15000000.0
2006-05-29 18:58:00,2.01023,2.01037,2.01022,2.01037,19000000.0
2006-05-29 18:59:00,2.01049,2.01062,2.01025,2.01062,26000000.0
2006-05-29 19:00:00,2.01078,2.01078,2.01049,2.01066,12000000.0
2006-05-29 19:01:00,2.01056,2.01062,2.01041,2.01041,18000000.0
2006-05-29 19:02:00,2.01031,2.01043,2.0102,2.01024,23000000.0
2006-05-29 19:04:00,2.01011,2.0103,2.0101,2.01018,55000000.0
2006-05-29 19:06:00,2.01007,2.01023,2.00994,2.01022,63000000.0
2006-05-29 19:07:00,2.01022,2.01027,2.01012,2.01017,39000000.0
2006-05-29 19:08:00,2.01004,2.01004,2.00994,2.01001,32000000.0
2006-05-29 19:10:00,2.00982,2.00995,2.00976,2.00983,27000000.0
2006-05-29 19:11:00,2.00999,2.01018,2.0099,2.00996,36000000.0
2006-05-29 19:12:00,2.00996,2.01006,2.00996,2.01,25000000.0
2006-05-29 19:16:00,2.0099,2.0099,2.0098,2.0098,23000000.0
2006-05-29 19:17:00,2.00961,2.00961,2.00953,2.00953,17000000.0
2006-05-29 19:19:00,2.00954,2.00975,2.00954,2.00975,36000000.0
2006-05-29 19:22:00,2.00997,2.01003,2.00981,2.00998,25000000.0
2006-05-29 19:24:00,2.00998,2.01007,2.00985,2.00996,39000000.0
2006-05-29 19:27:00,2.0099,2.01002,2.00986,2.01,51000000.0
2006-05-29 19:28:00,2.01005,2.01011,2.01,2.01009,40000000.0
2006-05-29 19:29:00,2.01017,2.01025,2.00999,2.0101,28000000.0
2006-05-29 19:30:00,2.01027,2.01038,2.01002,2.01005,32000000.0
2006-05-29 19:31:00,2.00995,2.01022,2.00995,2.01017,28000000.0
2006-05-29 19:32:00,2.01027,2.01039,2.01018,2.01031,31000000.0
2006-05-29 19:36:00,2.01032,2.01041,2.01032,2.01041,16000000.0
2006-05-29 19:37:00,2.01023,2.0104,2.01016,2.0104,26000000.0
2006-05-29 19:38:00,2.01038,2.01038,2.01024,2.0103,8000000.0
2006-05-29 19:39:00,2.01037,2.0104,2.01025,2.01035,13000000.0
2006-05-29 19:41:00,2.01036,2.01053,2.01028,2.01036,17000000.0
2006-05-29 19:42:00,2.00859,2.00866,2.008,2.008,19000000.0
2006-05-29 19:43:00,2.0078,2.00811,2.0078,2.00806,21000000.0
2006-05-29 19:44:00,2.00798,2.00804,2.0079,2.0079,21000000.0
2006-05-29 19:47:00,2.00839,2.00845,2.00836,2.00842,22000000.0
2006-05-29 19:49:00,2.00845,2.00853,2.00843,2.00847,27000000.0
2006-05-29 19:51:00,2.0085,2.00866,2.0067,2.00866,7000000.0
2006-05-29 19:52:00,2.00874,2.00909,2.00874,2.00909,15000000.0
2006-05-29 19:53:00,2.00911,2.0092,2.00911,2.00919,21000000.0
2006-05-29 19:54:00,2.00921,2.00924,2.00918,2.00918,9000000.0
2006-05-29 19:55:00,2.00929,2.00929,2.00897,2.00914,30000000.0
2006-05-29 19:56:00,2.00917,2.00922,2.00914,2.00922,20000000.0
2006-05-29 19:57:00,2.00926,2.00929,2.00922,2.00926,12000000.0
2006-05-29 19:58:00,2.00913,2.00914,2.00901,2.00914,13000000.0
2006-05-29 19:59:00,2.00905,2.00905,2.0084,2.0084,31000000.0
2006-05-29 20:00:00,2.00829,2.00835,2.00825,2.00834,23000000.0
2006-05-29 20:01:00,2.00836,2.00841,2.00832,2.00839,13000000.0
2006-05-29 20:02:00,2.00839,2.00839,2.00814,2.00823,20000000.0
2006-05-29 20:03:00,2.00847,2.00854,2.00845,2.00852,18000000.0
2006-05-29 20:04:00,2.00844,2.00858,2.00843,2.00846,27000000.0
2006-05-29 20:05:00,2.00842,2.00854,2.00834,2.0085,23000000.0
2006-05-29 20:06:00,2.00846,2.00846,2.00831,2.00837,13000000.0
2006-05-29 20:07:00,2.00839,2.00846,2.00819,2.00819,29000000.0
2006-05-29 20:08:00,2.00815,2.00839,2.0081,2.00839,15000000.0
2006-05-29 20:09:00,2.0085,2.0085,2.00839,2.00849,17000000.0
2006-05-29 20:10:00,2.00831,2.00862,2.00827,2.00859,8000000.0
2006-05-29 20:11:00,2.00854,2.009,2.00852,2.009,10000000.0
2006-05-29 20:12:00,2.00902,2.00906,2.00896,2.00906,15000000.0
2006-05-29 20:13:00,2.00904,2.00904,2.00872,2.00887,17000000.0
2006-05-29 20:14:00,2.00867,2.00868,2.00856,2.00865,15000000.0
2006-05-29 20:15:00,2.00857,2.00863,2.00848,2.00848,10000000.0
2006-05-29 20:16:00,2.00846,2.0086,2.00843,2.0086,22000000.0
2006-05-29 20:17:00,2.00868,2.00878,2.00829,2.00857,7000000.0
2006-05-29 20:18:00,2.00864,2.00868,2.00847,2.00848,24000000.0
2006-05-29 20:19:00,2.00858,2.00893,2.00858,2.00884,9000000.0
2006-05-29 20:20:00,2.00881,2.00887,2.00854,2.00861,14000000.0
2006-05-29 20:22:00,2.00862,2.00876,2.00862,2.00876,12000000.0
2006-05-29 20:23:00,2.00885,2.00896,2.00885,2.00896,8000000.0
2006-05-29 20:27:00,2.00886,2.00903,2.00882,2.00903,11000000.0
2006-05-29 20:28:00,2.0091,2.00932,2.0091,2.0093,7000000.0
2006-05-29 20:29:00,2.00935,2.00947,2.00923,2.00924,20000000.0
2006-05-29 20:30:00,2.00905,2.00912,2.00885,2.00887,27000000.0
2006-05-29 20:31:00,2.00906,2.00911,2.00906,2.00911,4000000.0
2006-05-29 20:32:00,2.00905,2.00905,2.00892,2.00894,20000000.0
2006-05-29 20:33:00,2.00889,2.00889,2.00866,2.00879,14000000.0
2006-05-29 20:34:00,2.0089,2.00898,2.00888,2.00892,28000000.0
2006-05-29 20:35:00,2.00893,2.00898,2.00885,2.00893,23000000.0
2006-05-29 20:36:00,2.00894,2.00894,2.00886,2.00888,11000000.0
2006-05-29 20:37:00,2.00898,2.00912,2.00898,2.00899,7000000.0
2006-05-29 20:39:00,2.00892,2.00901,2.00892,2.00896,9000000.0
2006-05-29 20:42:00,2.00895,2.0091,2.0089,2.0089,15000000.0
2006-05-29 20:44:00,2.00904,2.00911,2.009,2.0091,7000000.0
2006-05-29 20:45:00,2.00907,2.00916,2.00901,2.00916,12000000.0
2006-05-29 20:46:00,2.00913,2.00919,2.00911,2.00916,9000000.0
2006-05-29 20:47:00,2.00916,2.00936,2.00916,2.00936,11000000.0
2006-05-29 20:48:00,2.00937,2.00945,2.00926,2.00933,11000000.0
2006-05-29 20:49:00,2.00954,2.00954,2.00945,2.00945,18000000.0
2006-05-29 20:50:00,2.00943,2.00943,2.00917,2.00917,7000000.0
2006-05-29 20:53:00,2.00911,2.00919,2.00911,2.00919,8000000.0
2006-05-29 20:54:00,2.00912,2.00928,2.00911,2.00913,10000000.0
2006-05-29 20:56:00,2.0092,2.00927,2.00919,2.00927,8000000.0
2006-05-29 20:58:00,2.00937,2.00953,2.00937,2.00953,14000000.0
2006-05-29 21:03:00,2.00952,2.00963,2.00948,2.00953,13000000.0
2006-05-29 21:09:00,2.00938,2.00938,2.0091,2.0091,9000000.0
2006-05-29 21:10:00,2.00914,2.00927,2.00907,2.00927,10000000.0
2006-05-29 21:11:00,2.00916,2.00916,2.00902,2.00903,8000000.0
2006-05-29 21:12:00,2.00917,2.0103,2.00737,2.00737,10000000.0
2006-05-29 21:13:00,2.00918,2.00923,2.00917,2.00918,8000000.0
2006-05-29 21:14:00,2.0091,2.0091,2.00903,2.00907,7000000.0
2006-05-29 21:15:00,2.00907,2.00923,2.00907,2.00923,11000000.0
2006-05-29 21:27:00,2.00924,2.00936,2.00924,2.00936,6000000.0
2006-05-29 21:30:00,2.00943,2.00945,2.00941,2.00941,9000000.0
2006-05-29 21:31:00,2.00935,2.00939,2.00927,2.00938,4000000.0
2006-05-29 21:32:00,2.00934,2.00934,2.00911,2.00912,7000000.0
2006-05-29 21:33:00,2.00923,2.00927,2.00914,2.00926,6000000.0
2006-05-29 21:35:00,2.00933,2.00933,2.0091,2.0091,11000000.0
2006-05-29 21:36:00,2.00897,2.00897,2.00881,2.00883,11000000.0
2006-05-29 21:37:00,2.00882,2.00882,2.00864,2.00874,11000000.0
2006-05-29 21:38:00,2.00892,2.00902,2.00867,2.00867,26000000.0
2006-05-29 21:39:00,2.00868,2.00875,2.00859,2.00873,18000000.0
2006-05-29 21:40:00,2.00877,2.0089,2.00873,2.00882,12000000.0
2006-05-29 21:41:00,2.00895,2.00895,2.00867,2.00874,7000000.0
2006-05-29 21:42:00,2.00874,2.00877,2.00868,2.00873,7000000.0
2006-05-29 21:43:00,2.00894,2.00895,2.0088,2.00887,11000000.0
2006-05-29 21:44:00,2.00886,2.00896,2.00873,2.00896,18000000.0
2006-05-29 21:45:00,2.00905,2.00919,2.00905,2.00912,7000000.0
2006-05-29 21:48:00,2.00911,2.00911,2.00903,2.00906,7000000.0
2006-05-29 21:50:00,2.00901,2.00901,2.00891,2.00892,10000000.0
2006-05-29 21:51:00,2.00885,2.00885,2.00871,2.00871,7000000.0
2006-05-29 21:52:00,2.00855,2.00855,2.00819,2.00819,7000000.0
2006-05-29 21:53:00,2.00787,2.00791,2.00761,2.00761,8000000.0
2006-05-29 21:54:00,2.00799,2.00814,2.00799,2.00806,9000000.0
2006-05-29 21:55:00,2.0081,2.0081,2.00792,2.00792,11000000.0
2006-05-29 21:56:00,2.00794,2.00794,2.00788,2.00793,6000000.0
2006-05-29 21:57:00,2.00779,2.00797,2.00777,2.00797,13000000.0
2006-05-29 21:58:00,2.00806,2.00809,2.008,2.00806,6000000.0
2006-05-29 21:59:00,2.00806,2.00845,2.00806,2.0082,25000000.0
2006-05-29 22:01:00,2.00842,2.00842,2.00833,2.00838,6000000.0
2006-05-29 22:04:00,2.00841,2.00841,2.00819,2.00819,11000000.0
2006-05-29 22:09:00,2.00829,2.00832,2.00826,2.00827,13000000.0
2006-05-29 22:10:00,2.00823,2.00823,2.00807,2.00807,9000000.0
2006-05-29 22:11:00,2.0082,2.00824,2.00808,2.00824,8000000.0
2006-05-29 22:12:00,2.00813,2.00827,2.00813,2.00827,15000000.0
2006-05-29 22:13:00,2.00831,2.00831,2.00826,2.00831,10000000.0
2006-05-29 22:14:00,2.00842,2.00879,2.00842,2.00855,13000000.0
2006-05-29 22:15:00,2.00854,2.00873,2.00854,2.00873,7000000.0
2006-05-29 22:16:00,2.00861,2.00876,2.00861,2.0087,8000000.0
2006-05-29 22:20:00,2.0085,2.00873,2.00821,2.00866,7000000.0
2006-05-29 22:27:00,2.00851,2.00866,2.00847,2.00847,10000000.0
2006-05-29 22:28:00,2.00879,2.00892,2.00877,2.00877,8000000.0
2006-05-29 22:29:00,2.00856,2.00862,2.00854,2.00856,7000000.0
2006-05-29 22:32:00,2.00841,2.00847,2.00823,2.00844,7000000.0
2006-05-29 22:33:00,2.00853,2.00866,2.00852,2.00852,6000000.0
2006-05-29 22:34:00,2.00851,2.0086,2.00833,2.00859,47000000.0
2006-05-29 22:38:00,2.00873,2.00882,2.00864,2.00871,10000000.0
2006-05-29 22:39:00,2.00856,2.00865,2.00855,2.00861,11000000.0
2006-05-29 22:40:00,2.00862,2.00862,2.00833,2.00833,9000000.0
2006-05-29 22:41:00,2.00826,2.00848,2.00826,2.00848,16000000.0
2006-05-29 22:47:00,2.00852,2.00852,2.00835,2.00835,16000000.0
2006-05-29 22:48:00,2.00825,2.00844,2.00824,2.0083,11000000.0
2006-05-29 22:49:00,2.00827,2.0083,2.00822,2.00828,12000000.0
2006-05-29 22:54:00,2.00889,2.00903,2.00888,2.00889,7000000.0
2006-05-29 22:56:00,2.00881,2.00895,2.00881,2.00889,8000000.0
2006-05-29 22:58:00,2.00903,2.00903,2.0088,2.0088,7000000.0
2006-05-29 23:39:00,2.00851,2.00851,2.00717,2.00717,11000000.0
2006-05-29 23:40:00,2.00714,2.00866,2.00714,2.00866,21000000.0
2006-05-29 23:41:00,2.00922,2.00939,2.00905,2.00939,7000000.0
2006-05-29 23:42:00,2.0093,2.00934,2.00922,2.00923,19000000.0
2006-05-29 23:44:00,2.00914,2.00914,2.00872,2.00872,8000000.0
2006-05-29 23:45:00,2.0087,2.00877,2.00865,2.0087,7000000.0
2006-05-29 23:46:00,2.00845,2.00845,2.00823,2.00823,8000000.0
2006-05-29 23:47:00,2.00853,2.00877,2.00853,2.00861,7000000.0
2006-05-29 23:48:00,2.00851,2.00851,2.00768,2.00768,8000000.0
2006-05-29 23:49:00,2.00746,2.00746,2.00729,2.00729,8000000.0
2006-05-29 23:51:00,2.00749,2.00765,2.00747,2.00756,7000000.0
2006-05-29 23:52:00,2.00759,2.0077,2.00759,2.0077,7000000.0
2006-05-29 23:54:00,2.00752,2.00799,2.00752,2.00757,7000000.0
2006-05-29 23:55:00,2.00752,2.00758,2.00746,2.00752,9000000.0
2006-05-29 23:56:00,2.00737,2.00766,2.00729,2.0074,12000000.0
2006-05-29 23:58:00,2.00741,2.00751,2.00729,2.00729,8000000.0
2006-05-29 23:59:00,2.0077,2.0077,2.00764,2.00767,6000000.0
2006-05-30 00:00:00,2.00772,2.00845,2.00748,2.00845,7000000.0
2006-05-30 00:01:00,2.00876,2.00877,2.00863,2.00871,8000000.0
2006-05-30 00:02:00,2.00863,2.00863,2.00836,2.00836,9000000.0
2006-05-30 00:06:00,2.0086,2.0086,2.00844,2.00845,8000000.0
2006-05-30 00:07:00,2.00867,2.00878,2.00846,2.00868,9000000.0
2006-05-30 00:15:00,2.00865,2.00879,2.00835,2.00879,10000000.0
2006-05-30 00:16:00,2.00871,2.00887,2.00871,2.00887,9000000.0
2006-05-30 00:17:00,2.00904,2.00921,2.009,2.00911,7000000.0
2006-05-30 00:23:00,2.00913,2.00922,2.00906,2.00922,7000000.0
2006-05-30 00:24:00,2.00913,2.00915,2.00896,2.00899,8000000.0
2006-05-30 00:27:00,2.00887,2.00891,2.00886,2.00889,10000000.0
2006-05-30 00:28:00,2.00886,2.00923,2.00886,2.00902,8000000.0
2006-05-30 00:29:00,2.0093,2.00965,2.0093,2.00965,6000000.0
2006-05-30 00:30:00,2.00979,2.00993,2.00967,2.00993,7000000.0
2006-05-30 00:31:00,2.01003,2.0101,2.01002,2.0101,7000000.0
2006-05-30 00:32:00,2.01003,2.01023,2.00997,2.01023,7000000.0
2006-05-30 00:33:00,2.01028,2.0103,2.01015,2.0103,7000000.0
2006-05-30 00:34:00,2.01024,2.01029,2.01015,2.01016,7000000.0
2006-05-30 00:35:00,2.01012,2.01043,2.01012,2.01043,6000000.0
2006-05-30 00:36:00,2.01033,2.01033,2.00995,2.00999,5000000.0
2006-05-30 00:37:00,2.00985,2.0099,2.00976,2.0099,6000000.0
2006-05-30 00:40:00,2.00977,2.01002,2.00977,2.00991,7000000.0
2006-05-30 00:44:00,2.00988,2.01002,2.00936,2.00982,11000000.0
2006-05-30 00:45:00,2.00975,2.00997,2.00974,2.00997,7000000.0
2006-05-30 00:46:00,2.00992,2.00992,2.00975,2.00976,10000000.0
2006-05-30 00:47:00,2.00967,2.00973,2.00961,2.00965,7000000.0
2006-05-30 00:48:00,2.00966,2.00977,2.00958,2.00977,8000000.0
2006-05-30 00:51:00,2.00971,2.00971,2.00944,2.00944,5000000.0
2006-05-30 00:52:00,2.0095,2.0096,2.00939,2.00939,7000000.0
2006-05-30 00:54:00,2.0096,2.0096,2.00941,2.00947,10000000.0
2006-05-30 00:55:00,2.00936,2.00938,2.00924,2.00934,7000000.0
2006-05-30 00:56:00,2.00944,2.00957,2.00939,2.00949,6000000.0
2006-05-30 00:57:00,2.00942,2.00943,2.00924,2.00926,8000000.0
2006-05-30 01:01:00,2.00933,2.00944,2.00916,2.00924,12000000.0
2006-05-30 01:02:00,2.00925,2.00942,2.00914,2.00923,8000000.0
2006-05-30 01:03:00,2.00895,2.00895,2.00707,2.00707,7000000.0
2006-05-30 01:06:00,2.00698,2.00698,2.00641,2.00641,8000000.0
2006-05-30 01:07:00,2.0062,2.00627,2.00617,2.00621,11000000.0
2006-05-30 01:08:00,2.00599,2.00608,2.00581,2.00591,10000000.0
2006-05-30 01:12:00,2.0066,2.00668,2.0066,2.00662,8000000.0
2006-05-30 01:14:00,2.00665,2.0068,2.00665,2.00676,10000000.0
2006-05-30 01:16:00,2.00667,2.00672,2.00661,2.00668,8000000.0
2006-05-30 01:17:00,2.00661,2.00667,2.00635,2.00635,11000000.0
2006-05-30 01:21:00,2.00572,2.00572,2.00533,2.00561,7000000.0
2006-05-30 01:22:00,2.00543,2.00545,2.00508,2.00512,7000000.0
2006-05-30 01:23:00,2.00496,2.00496,2.00449,2.00449,8000000.0
2006-05-30 01:24:00,2.00441,2.00465,2.00439,2.00465,7000000.0
2006-05-30 01:25:00,2.00493,2.0055,2.00493,2.0055,8000000.0
2006-05-30 01:26:00,2.00559,2.00565,2.00555,2.00564,14000000.0
2006-05-30 01:27:00,2.00572,2.00595,2.00572,2.00595,15000000.0
2006-05-30 01:29:00,2.00579,2.00607,2.00579,2.00605,10000000.0
2006-05-30 01:30:00,2.00617,2.00639,2.00616,2.00634,10000000.0
2006-05-30 01:31:00,2.00646,2.00649,2.0063,2.00644,7000000.0
2006-05-30 01:32:00,2.00654,2.00671,2.00647,2.00671,18000000.0
2006-05-30 01:38:00,2.00664,2.00664,2.00647,2.00647,12000000.0
2006-05-30 01:39:00,2.00653,2.00675,2.00653,2.00671,12000000.0
2006-05-30 01:41:00,2.00701,2.00701,2.00657,2.00657,11000000.0
2006-05-30 01:42:00,2.00651,2.00659,2.00651,2.00656,7000000.0
2006-05-30 01:43:00,2.00669,2.00685,2.00656,2.00684,8000000.0
2006-05-30 01:44:00,2.00686,2.00708,2.00686,2.00696,7000000.0
2006-05-30 01:45:00,2.007,2.00713,2.00685,2.00685,7000000.0
2006-05-30 01:48:00,2.00744,2.00766,2.00739,2.00766,7000000.0
2006-05-30 01:49:00,2.00759,2.00759,2.00741,2.00745,8000000.0
2006-05-30 01:50:00,2.00742,2.00742,2.00729,2.00729,10000000.0
2006-05-30 01:51:00,2.00729,2.00739,2.00729,2.0073,16000000.0
2006-05-30 01:52:00,2.00726,2.00773,2.00714,2.00773,13000000.0
2006-05-30 01:53:00,2.0078,2.00782,2.0076,2.00782,7000000.0
2006-05-30 01:54:00,2.00752,2.00758,2.00732,2.00733,9000000.0
2006-05-30 01:55:00,2.00703,2.00716,2.00676,2.00676,11000000.0
2006-05-30 01:56:00,2.00699,2.00713,2.00699,2.00713,17000000.0
2006-05-30 01:57:00,2.00709,2.00709,2.00672,2.00672,13000000.0
2006-05-30 01:58:00,2.00666,2.00685,2.00666,2.00685,10000000.0
2006-05-30 01:59:00,2.00691,2.00713,2.00691,2.00713,7000000.0
2006-05-30 02:00:00,2.0072,2.0072,2.00699,2.00704,10000000.0
2006-05-30 02:01:00,2.00706,2.00726,2.00705,2.00705,8000000.0
2006-05-30 02:03:00,2.00702,2.00734,2.00532,2.00734,10000000.0
2006-05-30 02:05:00,2.00743,2.00757,2.00734,2.00744,10000000.0
2006-05-30 02:06:00,2.00744,2.00757,2.00738,2.00745,10000000.0
2006-05-30 02:07:00,2.00751,2.00751,2.00724,2.00724,8000000.0
2006-05-30 02:08:00,2.00697,2.00697,2.00677,2.00689,8000000.0
2006-05-30 02:09:00,2.00674,2.00725,2.00674,2.00724,7000000.0
2006-05-30 02:11:00,2.00703,2.00703,2.0068,2.0068,8000000.0
2006-05-30 02:12:00,2.00682,2.00716,2.0068,2.00716,8000000.0
2006-05-30 02:13:00,2.00756,2.00756,2.00745,2.00745,7000000.0
2006-05-30 02:14:00,2.00732,2.00782,2.00732,2.00782,9000000.0
2006-05-30 02:15:00,2.0078,2.00786,2.00774,2.00785,8000000.0
2006-05-30 02:16:00,2.00791,2.00798,2.00762,2.00762,8000000.0
2006-05-30 02:17:00,2.00755,2.00786,2.00746,2.00786,6000000.0
2006-05-30 02:18:00,2.00766,2.00786,2.00766,2.00786,7000000.0
2006-05-30 02:19:00,2.00799,2.00812,2.00773,2.00773,11000000.0
2006-05-30 02:20:00,2.0081,2.00842,2.00799,2.00842,6000000.0
2006-05-30 02:21:00,2.00857,2.00858,2.00808,2.00808,7000000.0
2006-05-30 02:22:00,2.0081,2.00815,2.00806,2.00813,8000000.0
2006-05-30 02:23:00,2.0082,2.00844,2.0082,2.00844,10000000.0
2006-05-30 02:24:00,2.00851,2.00865,2.00836,2.00836,11000000.0
2006-05-30 02:25:00,2.008,2.00825,2.008,2.00815,11000000.0
2006-05-30 02:26:00,2.00746,2.00746,2.00721,2.00736,8000000.0
2006-05-30 02:27:00,2.00746,2.00762,2.00728,2.00728,9000000.0
2006-05-30 02:28:00,2.00696,2.00716,2.00693,2.00699,10000000.0
2006-05-30 02:29:00,2.00728,2.00728,2.00686,2.00686,7000000.0
2006-05-30 02:30:00,2.00683,2.00741,2.00683,2.00741,5000000.0
2006-05-30 02:31:00,2.00736,2.00736,2.00691,2.00691,8000000.0
2006-05-30 02:32:00,2.00683,2.00691,2.0067,2.0067,8000000.0
2006-05-30 02:33:00,2.00648,2.00686,2.00648,2.00673,8000000.0
2006-05-30 02:34:00,2.00664,2.00672,2.00654,2.00663,7000000.0
2006-05-30 02:35:00,2.00667,2.00698,2.00667,2.00698,11000000.0
2006-05-30 02:36:00,2.00692,2.00716,2.00692,2.00703,7000000.0
2006-05-30 02:39:00,2.00696,2.00733,2.00696,2.00722,8000000.0
2006-05-30 02:40:00,2.00745,2.00751,2.00701,2.00701,7000000.0
2006-05-30 02:41:00,2.00717,2.00728,2.00684,2.00684,8000000.0
2006-05-30 02:42:00,2.00667,2.00673,2.00651,2.00667,6000000.0
2006-05-30 02:43:00,2.00677,2.00677,2.00665,2.00672,9000000.0
2006-05-30 02:44:00,2.0067,2.00684,2.0067,2.00678,7000000.0
2006-05-30 02:45:00,2.0073,2.00742,2.00724,2.00738,8000000.0
2006-05-30 02:46:00,2.00732,2.00736,2.00708,2.00708,8000000.0
2006-05-30 02:47:00,2.00716,2.00721,2.00704,2.00721,9000000.0
2006-05-30 02:48:00,2.00717,2.00752,2.00713,2.00752,8000000.0
2006-05-30 02:49:00,2.00746,2.00757,2.00739,2.00755,11000000.0
2006-05-30 02:50:00,2.00777,2.00795,2.00777,2.00792,7000000.0
2006-05-30 02:51:00,2.00781,2.00784,2.00737,2.00784,8000000.0
2006-05-30 02:52:00,2.00795,2.00795,2.00752,2.00763,6000000.0
2006-05-30 02:53:00,2.00761,2.00779,2.00751,2.00779,8000000.0
2006-05-30 02:54:00,2.00757,2.00757,2.00738,2.00739,8000000.0
2006-05-30 02:55:00,2.00717,2.00729,2.00687,2.0069,8000000.0
2006-05-30 02:56:00,2.00716,2.00753,2.00716,2.00738,7000000.0
2006-05-30 02:57:00,2.00746,2.00754,2.00727,2.00752,8000000.0
2006-05-30 02:58:00,2.00771,2.00773,2.00765,2.00773,6000000.0
2006-05-30 03:00:00,2.00795,2.00795,2.00773,2.0079,8000000.0
2006-05-30 03:01:00,2.00797,2.00798,2.00781,2.00781,8000000.0
2006-05-30 03:02:00,2.00804,2.0082,2.00794,2.00808,11000000.0
2006-05-30 03:03:00,2.0081,2.00817,2.0081,2.00813,7000000.0
2006-05-30 03:04:00,2.00805,2.00816,2.0078,2.00798,7000000.0
2006-05-30 03:05:00,2.00792,2.00802,2.00781,2.00799,8000000.0
2006-05-30 03:06:00,2.00785,2.00785,2.00746,2.0075,8000000.0
2006-05-30 03:07:00,2.00759,2.00799,2.00759,2.00799,8000000.0
2006-05-30 03:08:00,2.00797,2.00797,2.00759,2.00759,5000000.0
2006-05-30 03:09:00,2.00768,2.00805,2.00761,2.00805,8000000.0
2006-05-30 03:10:00,2.00785,2.00785,2.00766,2.00766,7000000.0
2006-05-30 03:11:00,2.0077,2.0077,2.00755,2.00767,10000000.0
2006-05-30 03:12:00,2.00766,2.00766,2.00745,2.00746,7000000.0
2006-05-30 03:13:00,2.00735,2.00735,2.00716,2.00716,11000000.0
2006-05-30 03:14:00,2.00716,2.00742,2.00716,2.00738,11000000.0
2006-05-30 03:15:00,2.00792,2.00792,2.00751,2.00751,7000000.0
2006-05-30 03:16:00,2.00739,2.00751,2.00694,2.00751,7000000.0
2006-05-30 03:17:00,2.00759,2.00765,2.00696,2.00744,11000000.0
2006-05-30 03:18:00,2.0073,2.0075,2.00725,2.0075,10000000.0
2006-05-30 03:19:00,2.00748,2.00748,2.00708,2.00711,6000000.0
2006-05-30 03:20:00,2.0071,2.00719,2.0071,2.00714,7000000.0
2006-05-30 03:21:00,2.00718,2.00718,2.00677,2.00706,7000000.0
2006-05-30 03:22:00,2.0072,2.00726,2.00709,2.00721,7000000.0
2006-05-30 03:23:00,2.00696,2.00731,2.00686,2.00731,7000000.0
2006-05-30 03:24:00,2.00733,2.00733,2.00538,2.00707,8000000.0
2006-05-30 03:25:00,2.00707,2.00715,2.00689,2.00696,8000000.0
2006-05-30 03:26:00,2.00698,2.0073,2.00698,2.00711,11000000.0
2006-05-30 03:27:00,2.00714,2.00717,2.00699,2.00699,8000000.0
2006-05-30 03:28:00,2.00685,2.00706,2.00683,2.00705,10000000.0
2006-05-30 03:29:00,2.00712,2.00723,2.00673,2.0072,11000000.0
2006-05-30 03:30:00,2.00665,2.00665,2.00571,2.00573,7000000.0
2006-05-30 03:31:00,2.00583,2.00583,2.00544,2.00544,9000000.0
2006-05-30 03:32:00,2.00587,2.0066,2.00587,2.00655,6000000.0
2006-05-30 03:33:00,2.0064,2.00695,2.0064,2.00695,7000000.0
2006-05-30 03:34:00,2.00786,2.00841,2.00786,2.0082,8000000.0
2006-05-30 03:35:00,2.00795,2.00814,2.00795,2.00814,10000000.0
2006-05-30 03:36:00,2.00819,2.00824,2.00817,2.00824,5000000.0
2006-05-30 03:37:00,2.00827,2.00838,2.0082,2.0082,9000000.0
2006-05-30 03:38:00,2.00828,2.00847,2.00828,2.00839,7000000.0
2006-05-30 03:39:00,2.00848,2.00914,2.00848,2.00877,8000000.0
2006-05-30 03:40:00,2.00895,2.00917,2.00895,2.00912,5000000.0
2006-05-30 03:42:00,2.00907,2.00921,2.00887,2.00889,10000000.0
2006-05-30 03:43:00,2.00905,2.00915,2.00898,2.009,8000000.0
2006-05-30 03:44:00,2.00909,2.0092,2.00909,2.0092,2000000.0
2006-05-30 03:46:00,2.0092,2.0092,2.00899,2.00899,7000000.0
2006-05-30 03:47:00,2.00891,2.009,2.00879,2.00879,7000000.0
2006-05-30 03:48:00,2.00857,2.00857,2.00781,2.00781,7000000.0
2006-05-30 03:49:00,2.00808,2.00824,2.00808,2.0082,8000000.0
2006-05-30 03:50:00,2.00822,2.00825,2.00814,2.00825,8000000.0
2006-05-30 03:51:00,2.00832,2.00832,2.00805,2.00811,9000000.0
2006-05-30 03:52:00,2.00838,2.00875,2.00838,2.00875,8000000.0
2006-05-30 03:53:00,2.0087,2.00882,2.00849,2.00876,10000000.0
2006-05-30 03:54:00,2.00893,2.00901,2.00821,2.00821,7000000.0
2006-05-30 03:55:00,2.00851,2.0087,2.00844,2.00867,7000000.0
2006-05-30 03:56:00,2.00856,2.0089,2.00851,2.0089,7000000.0
2006-05-30 03:57:00,2.00881,2.00887,2.0086,2.0086,8000000.0
2006-05-30 03:58:00,2.00802,2.00819,2.00632,2.00819,7000000.0
2006-05-30 03:59:00,2.00803,2.00827,2.00792,2.00821,7000000.0
2006-05-30 04:00:00,2.00827,2.00837,2.00807,2.00821,6000000.0
2006-05-30 04:01:00,2.00821,2.00827,2.00801,2.00827,7000000.0
2006-05-30 04:02:00,2.0078,2.0078,2.00718,2.00718,8000000.0
2006-05-30 04:03:00,2.00733,2.00776,2.00732,2.00775,8000000.0
2006-05-30 04:04:00,2.00784,2.00808,2.0078,2.0078,8000000.0
2006-05-30 04:05:00,2.00797,2.00797,2.00773,2.00786,8000000.0
2006-05-30 04:06:00,2.00811,2.00849,2.00811,2.00818,9000000.0
2006-05-30 04:07:00,2.0081,2.00815,2.00787,2.00797,11000000.0
2006-05-30 04:08:00,2.00802,2.00814,2.00795,2.00806,7000000.0
2006-05-30 04:09:00,2.00822,2.00837,2.00819,2.00819,7000000.0
2006-05-30 04:10:00,2.00814,2.00843,2.00814,2.00843,8000000.0
2006-05-30 04:11:00,2.00839,2.00858,2.00811,2.00812,7000000.0
2006-05-30 04:12:00,2.00782,2.00784,2.0077,2.0078,7000000.0
2006-05-30 04:14:00,2.00793,2.00821,2.00792,2.00807,7000000.0
2006-05-30 04:15:00,2.0082,2.00831,2.00816,2.00816,7000000.0
2006-05-30 04:18:00,2.00831,2.00849,2.00831,2.00844,8000000.0
2006-05-30 04:19:00,2.00858,2.00858,2.00837,2.00844,8000000.0
2006-05-30 04:20:00,2.00824,2.00841,2.00813,2.00836,10000000.0
2006-05-30 04:21:00,2.00823,2.00823,2.00778,2.00778,8000000.0
2006-05-30 04:22:00,2.00775,2.00775,2.00745,2.0076,9000000.0
2006-05-30 04:23:00,2.00778,2.00808,2.00778,2.00808,7000000.0
2006-05-30 04:24:00,2.00814,2.00864,2.00814,2.00864,9000000.0
2006-05-30 04:25:00,2.00872,2.00872,2.00838,2.00838,7000000.0
2006-05-30 04:26:00,2.00804,2.00828,2.00804,2.00823,7000000.0
2006-05-30 04:27:00,2.00838,2.00854,2.00838,2.00854,8000000.0
2006-05-30 04:28:00,2.00861,2.00861,2.00832,2.00832,7000000.0
2006-05-30 04:29:00,2.0081,2.00838,2.0081,2.00838,8000000.0
2006-05-30 04:30:00,2.00849,2.00854,2.00823,2.00838,9000000.0
2006-05-30 04:31:00,2.00832,2.00832,2.00817,2.00825,10000000.0
2006-05-30 04:32:00,2.00832,2.00853,2.00816,2.00849,9000000.0
2006-05-30 04:33:00,2.00853,2.00862,2.00849,2.00849,8000000.0
2006-05-30 04:34:00,2.00871,2.00876,2.0086,2.00864,7000000.0
2006-05-30 04:36:00,2.00858,2.00862,2.00842,2.00851,9000000.0
2006-05-30 04:37:00,2.00857,2.00871,2.00857,2.00864,11000000.0
2006-05-30 04:38:00,2.00878,2.00887,2.00861,2.00863,9000000.0
2006-05-30 04:39:00,2.00866,2.00955,2.00866,2.00955,9000000.0
2006-05-30 04:40:00,2.00987,2.01016,2.00983,2.01011,9000000.0
2006-05-30 04:41:00,2.01035,2.01037,2.01019,2.01025,8000000.0
2006-05-30 04:42:00,2.00999,2.00999,2.00921,2.00921,7000000.0
2006-05-30 04:43:00,2.00901,2.00918,2.00865,2.0088,11000000.0
2006-05-30 04:44:00,2.00866,2.00867,2.00842,2.00867,9000000.0
2006-05-30 04:45:00,2.00892,2.00903,2.00867,2.00903,8000000.0
2006-05-30 04:46:00,2.00962,2.01025,2.00962,2.01025,6000000.0
2006-05-30 04:47:00,2.01092,2.01092,2.01025,2.01071,6000000.0
2006-05-30 04:48:00,2.01067,2.01079,2.01057,2.01079,7000000.0
2006-05-30 04:49:00,2.01023,2.01051,2.00993,2.01051,11000000.0
2006-05-30 04:50:00,2.01058,2.01066,2.01047,2.01058,7000000.0
2006-05-30 04:51:00,2.01076,2.0109,2.01075,2.01081,7000000.0
2006-05-30 04:52:00,2.01117,2.0121,2.01117,2.0121,10000000.0
2006-05-30 04:53:00,2.01201,2.01201,2.011,2.011,9000000.0
2006-05-30 04:54:00,2.01195,2.01218,2.0119,2.01218,7000000.0
2006-05-30 04:55:00,2.01203,2.01203,2.01176,2.01176,8000000.0
2006-05-30 04:56:00,2.01213,2.01268,2.01213,2.01268,7000000.0
2006-05-30 04:57:00,2.01267,2.01279,2.01224,2.01224,8000000.0
2006-05-30 04:58:00,2.01207,2.01217,2.01195,2.01217,8000000.0
2006-05-30 04:59:00,2.01233,2.0125,2.01226,2.0125,8000000.0
2006-05-30 05:00:00,2.01221,2.01221,2.01128,2.01128,7000000.0
2006-05-30 05:01:00,2.01153,2.01191,2.01153,2.01164,7000000.0
2006-05-30 05:02:00,2.0115,2.01184,2.01127,2.01184,7000000.0
2006-05-30 05:03:00,2.01251,2.01311,2.01174,2.01174,7000000.0
2006-05-30 05:04:00,2.01087,2.01096,2.00966,2.00966,7000000.0
2006-05-30 05:05:00,2.00944,2.00988,2.00944,2.00978,8000000.0
2006-05-30 05:06:00,2.00965,2.01015,2.00965,2.00985,8000000.0
2006-05-30 05:07:00,2.01016,2.01023,2.00991,2.01023,8000000.0
2006-05-30 05:08:00,2.00995,2.00999,2.0098,2.0098,10000000.0
2006-05-30 05:09:00,2.01015,2.01053,2.00997,2.01053,7000000.0
2006-05-30 05:10:00,2.01071,2.01081,2.01066,2.0107,7000000.0
2006-05-30 05:11:00,2.01119,2.01135,2.01081,2.01081,8000000.0
2006-05-30 05:12:00,2.01041,2.01041,2.01018,2.0102,11000000.0
2006-05-30 05:13:00,2.01043,2.0106,2.01041,2.01043,8000000.0
2006-05-30 05:14:00,2.0105,2.01061,2.01027,2.0106,11000000.0
2006-05-30 05:15:00,2.01017,2.01017,2.00982,2.00982,11000000.0
2006-05-30 05:16:00,2.00994,2.00994,2.0098,2.00984,9000000.0
2006-05-30 05:17:00,2.00985,2.0112,2.00985,2.0112,8000000.0
2006-05-30 05:18:00,2.0115,2.0116,2.01136,2.0116,8000000.0
2006-05-30 05:19:00,2.01123,2.01123,2.01088,2.01096,7000000.0
2006-05-30 05:20:00,2.01122,2.01148,2.01122,2.01148,10000000.0
2006-05-30 05:21:00,2.01179,2.01252,2.01179,2.01232,8000000.0
2006-05-30 05:22:00,2.01168,2.01181,2.01161,2.0118,7000000.0
2006-05-30 05:23:00,2.01186,2.01195,2.01177,2.01192,10000000.0
2006-05-30 05:24:00,2.01213,2.01214,2.01182,2.01197,7000000.0
2006-05-30 05:25:00,2.01196,2.01196,2.01173,2.01173,7000000.0
2006-05-30 05:26:00,2.01177,2.01177,2.01118,2.0112,7000000.0
2006-05-30 05:27:00,2.01122,2.01198,2.01122,2.01198,8000000.0
2006-05-30 05:28:00,2.01247,2.01289,2.01247,2.01264,9000000.0
2006-05-30 05:29:00,2.01298,2.01298,2.0128,2.01298,7000000.0
2006-05-30 05:30:00,2.01256,2.01256,2.01226,2.01226,7000000.0
2006-05-30 05:31:00,2.01276,2.01305,2.01276,2.01302,8000000.0
2006-05-30 05:32:00,2.01301,2.01329,2.01301,2.01329,8000000.0
2006-05-30 05:33:00,2.01351,2.01389,2.01348,2.01352,9000000.0
2006-05-30 05:34:00,2.01303,2.01303,2.01233,2.01233,5000000.0
2006-05-30 05:35:00,2.01231,2.01292,2.01223,2.01276,7000000.0
2006-05-30 05:36:00,2.01269,2.01275,2.01212,2.01269,11000000.0
2006-05-30 05:37:00,2.01249,2.01249,2.01179,2.01179,7000000.0
2006-05-30 05:38:00,2.01147,2.01155,2.01132,2.01146,8000000.0
2006-05-30 05:39:00,2.01119,2.01119,2.01094,2.01094,7000000.0
2006-05-30 05:40:00,2.01107,2.01187,2.01107,2.01167,8000000.0
2006-05-30 05:41:00,2.01168,2.01168,2.01159,2.01161,8000000.0
2006-05-30 05:42:00,2.01171,2.01172,2.01151,2.01172,7000000.0
2006-05-30 05:43:00,2.01192,2.01214,2.01186,2.0121,9000000.0
2006-05-30 05:44:00,2.01226,2.01233,2.01214,2.01216,8000000.0
2006-05-30 05:45:00,2.01212,2.01254,2.01212,2.01254,11000000.0
2006-05-30 05:46:00,2.01242,2.01242,2.01206,2.01206,5000000.0
2006-05-30 05:47:00,2.01187,2.01196,2.01184,2.01195,8000000.0
2006-05-30 05:48:00,2.01221,2.0124,2.01219,2.01219,7000000.0
2006-05-30 05:49:00,2.01198,2.01207,2.01154,2.01154,8000000.0
2006-05-30 05:50:00,2.01177,2.01177,2.01124,2.01124,9000000.0
2006-05-30 05:51:00,2.01107,2.01127,2.01107,2.01124,8000000.0
2006-05-30 05:52:00,2.01109,2.01205,2.01109,2.01205,8000000.0
2006-05-30 05:53:00,2.01164,2.01178,2.01147,2.01178,7000000.0
2006-05-30 05:54:00,2.01168,2.01168,2.01133,2.01133,10000000.0
2006-05-30 05:55:00,2.01135,2.01153,2.01134,2.01144,8000000.0
2006-05-30 05:56:00,2.01159,2.01184,2.01149,2.01184,9000000.0
2006-05-30 05:57:00,2.01188,2.01259,2.01188,2.01259,8000000.0
2006-05-30 05:58:00,2.01258,2.01258,2.01233,2.01248,9000000.0
2006-05-30 06:00:00,2.0122,2.01257,2.0122,2.01244,8000000.0
2006-05-30 06:01:00,2.01231,2.01245,2.01215,2.01215,7000000.0
2006-05-30 06:02:00,2.01246,2.01257,2.01228,2.01228,7000000.0
2006-05-30 06:03:00,2.01177,2.01177,2.01115,2.01115,8000000.0
2006-05-30 06:04:00,2.01129,2.01142,2.01127,2.01137,7000000.0
2006-05-30 06:05:00,2.01132,2.01145,2.01114,2.01145,7000000.0
2006-05-30 06:06:00,2.01138,2.0114,2.01133,2.0114,5000000.0
2006-05-30 06:07:00,2.01137,2.01137,2.01118,2.01118,7000000.0
2006-05-30 06:08:00,2.01105,2.01133,2.01096,2.01133,6000000.0
2006-05-30 06:09:00,2.01134,2.01137,2.01109,2.01137,8000000.0
2006-05-30 06:10:00,2.0113,2.0113,2.01112,2.01116,8000000.0
2006-05-30 06:11:00,2.0113,2.01143,2.01127,2.0113,8000000.0
2006-05-30 06:12:00,2.01107,2.01114,2.01103,2.01109,8000000.0
2006-05-30 06:13:00,2.01101,2.01111,2.01099,2.01111,8000000.0
2006-05-30 06:14:00,2.01103,2.01103,2.01082,2.01086,7000000.0
2006-05-30 06:15:00,2.01079,2.01079,2.01063,2.01065,8000000.0
2006-05-30 06:16:00,2.01082,2.01082,2.01066,2.01066,5000000.0
2006-05-30 06:18:00,2.01056,2.01065,2.01047,2.0106,9000000.0
2006-05-30 06:19:00,2.01043,2.01066,2.01043,2.01061,7000000.0
2006-05-30 06:20:00,2.01073,2.011,2.01072,2.01097,6000000.0
2006-05-30 06:21:00,2.01122,2.01159,2.01116,2.01159,8000000.0
2006-05-30 06:23:00,2.01151,2.01157,2.01138,2.01142,8000000.0
2006-05-30 06:24:00,2.01135,2.01157,2.01135,2.01152,11000000.0
2006-05-30 06:25:00,2.01152,2.01167,2.01147,2.01167,11000000.0
2006-05-30 06:26:00,2.01197,2.01212,2.01182,2.012,11000000.0
2006-05-30 06:27:00,2.01205,2.01215,2.01182,2.01182,7000000.0
2006-05-30 06:28:00,2.01194,2.01194,2.0117,2.01171,8000000.0
2006-05-30 06:30:00,2.0119,2.01193,2.01185,2.01193,8000000.0
2006-05-30 06:31:00,2.01219,2.01246,2.0119,2.01246,7000000.0
2006-05-30 06:33:00,2.01218,2.01218,2.0119,2.0119,7000000.0
2006-05-30 06:34:00,2.01182,2.01188,2.0117,2.0117,7000000.0
2006-05-30 06:35:00,2.01173,2.01186,2.01169,2.01181,11000000.0
2006-05-30 06:38:00,2.01214,2.01237,2.01214,2.01237,2000000.0
2006-05-30 06:39:00,2.01243,2.01252,2.01208,2.01208,11000000.0
2006-05-30 06:40:00,2.01203,2.01203,2.01179,2.01179,7000000.0
2006-05-30 06:41:00,2.01211,2.01212,2.0118,2.0118,7000000.0
2006-05-30 06:42:00,2.01196,2.01199,2.01186,2.01191,5000000.0
2006-05-30 06:43:00,2.01156,2.01172,2.01156,2.01165,7000000.0
2006-05-30 06:44:00,2.01164,2.01175,2.0116,2.01174,8000000.0
2006-05-30 06:45:00,2.01216,2.01252,2.01216,2.01252,8000000.0
2006-05-30 06:46:00,2.01263,2.01279,2.01247,2.0126,10000000.0
2006-05-30 06:47:00,2.01252,2.01252,2.01235,2.01235,8000000.0
2006-05-30 06:48:00,2.01237,2.01237,2.01215,2.01219,7000000.0
2006-05-30 06:49:00,2.01223,2.01242,2.01223,2.01242,8000000.0
2006-05-30 06:50:00,2.01213,2.01244,2.01213,2.01244,5000000.0
2006-05-30 06:51:00,2.01262,2.01267,2.01254,2.01259,10000000.0
2006-05-30 06:52:00,2.01279,2.01279,2.01264,2.01279,8000000.0
2006-05-30 06:53:00,2.01287,2.01301,2.01281,2.01287,8000000.0
2006-05-30 06:54:00,2.01272,2.01272,2.01242,2.01242,7000000.0
2006-05-30 06:55:00,2.01239,2.0128,2.01207,2.01277,7000000.0
2006-05-30 06:56:00,2.01274,2.01275,2.01269,2.01269,6000000.0
2006-05-30 06:57:00,2.01282,2.01287,2.01277,2.01277,7000000.0
2006-05-30 06:58:00,2.01291,2.013,2.01263,2.01263,7000000.0
2006-05-30 06:59:00,2.01202,2.01202,2.01154,2.01163,7000000.0
2006-05-30 07:00:00,2.01185,2.01224,2.01185,2.01224,7000000.0
2006-05-30 07:01:00,2.01245,2.01296,2.01245,2.01296,7000000.0
2006-05-30 07:02:00,2.01308,2.01332,2.01308,2.01332,7000000.0
2006-05-30 07:03:00,2.01325,2.01325,2.01315,2.01324,7000000.0
2006-05-30 07:04:00,2.0133,2.01353,2.0133,2.0135,8000000.0
2006-05-30 07:05:00,2.01342,2.01342,2.01314,2.01314,11000000.0
2006-05-30 07:06:00,2.01265,2.01296,2.01265,2.01278,11000000.0
2006-05-30 07:07:00,2.01269,2.01279,2.01265,2.01272,11000000.0
2006-05-30 07:08:00,2.01283,2.01302,2.0128,2.01291,9000000.0
2006-05-30 07:09:00,2.01291,2.01297,2.01279,2.01297,8000000.0
2006-05-30 07:10:00,2.01298,2.01314,2.01298,2.01302,7000000.0
2006-05-30 07:11:00,2.0133,2.0133,2.01283,2.01289,10000000.0
2006-05-30 07:13:00,2.01276,2.01278,2.0125,2.01273,8000000.0
2006-05-30 07:14:00,2.01262,2.01299,2.0126,2.01299,7000000.0
2006-05-30 07:15:00,2.01299,2.01299,2.01267,2.01279,10000000.0
2006-05-30 07:16:00,2.0127,2.0127,2.01174,2.01181,8000000.0
2006-05-30 07:17:00,2.01156,2.01224,2.01156,2.01193,11000000.0
2006-05-30 07:18:00,2.01191,2.01276,2.01191,2.01276,8000000.0
2006-05-30 07:19:00,2.01276,2.01295,2.01276,2.01283,8000000.0
2006-05-30 07:20:00,2.01254,2.01259,2.0121,2.0121,9000000.0
2006-05-30 07:21:00,2.01238,2.01258,2.01238,2.0125,10000000.0
2006-05-30 07:22:00,2.01223,2.01243,2.01214,2.01243,11000000.0
2006-05-30 07:23:00,2.01246,2.01246,2.01155,2.01155,7000000.0
2006-05-30 07:24:00,2.01156,2.01172,2.01135,2.01135,9000000.0
2006-05-30 07:25:00,2.01142,2.01142,2.01128,2.01131,8000000.0
2006-05-30 07:27:00,2.01133,2.01143,2.01124,2.01143,7000000.0
2006-05-30 07:28:00,2.01151,2.01184,2.01151,2.01184,7000000.0
2006-05-30 07:29:00,2.0113,2.01158,2.0113,2.01158,8000000.0
2006-05-30 07:30:00,2.01133,2.0114,2.01121,2.01122,8000000.0
2006-05-30 07:31:00,2.01118,2.01122,2.01107,2.01114,7000000.0
2006-05-30 07:32:00,2.01108,2.01111,2.01092,2.01104,9000000.0
2006-05-30 07:33:00,2.01102,2.0113,2.01102,2.0113,8000000.0
2006-05-30 07:34:00,2.01136,2.01145,2.01122,2.01122,11000000.0
2006-05-30 07:35:00,2.01129,2.01129,2.01096,2.01096,8000000.0
2006-05-30 07:36:00,2.01087,2.0111,2.01087,2.0111,7000000.0
2006-05-30 07:37:00,2.011,2.011,2.01081,2.01092,7000000.0
2006-05-30 07:38:00,2.01097,2.01114,2.01082,2.01114,11000000.0
2006-05-30 07:39:00,2.01078,2.01089,2.01069,2.01074,7000000.0
2006-05-30 07:40:00,2.01067,2.01067,2.01053,2.01053,8000000.0
2006-05-30 07:41:00,2.01096,2.01096,2.01073,2.01074,9000000.0
2006-05-30 07:42:00,2.0108,2.01096,2.01072,2.01087,11000000.0
2006-05-30 07:43:00,2.011,2.01119,2.011,2.01119,7000000.0
2006-05-30 07:44:00,2.01172,2.01265,2.01172,2.01256,7000000.0
2006-05-30 07:45:00,2.01263,2.01284,2.01257,2.01284,7000000.0
2006-05-30 07:46:00,2.01258,2.01277,2.01258,2.01269,7000000.0
2006-05-30 07:47:00,2.01269,2.01269,2.0125,2.01268,7000000.0
2006-05-30 07:48:00,2.01252,2.0126,2.01223,2.01234,8000000.0
2006-05-30 07:49:00,2.01239,2.01254,2.01234,2.01251,8000000.0
2006-05-30 07:50:00,2.0124,2.0124,2.0121,2.0121,7000000.0
2006-05-30 07:51:00,2.01228,2.01292,2.01226,2.01292,8000000.0
2006-05-30 07:52:00,2.01266,2.01266,2.01212,2.01227,10000000.0
2006-05-30 07:53:00,2.01203,2.01222,2.01203,2.01213,11000000.0
2006-05-30 07:54:00,2.01211,2.01211,2.01184,2.01201,9000000.0
2006-05-30 07:55:00,2.01217,2.01217,2.0118,2.0118,9000000.0
2006-05-30 07:56:00,2.01189,2.01231,2.01189,2.01231,9000000.0
2006-05-30 07:57:00,2.01234,2.01239,2.01224,2.01224,7000000.0
2006-05-30 07:58:00,2.01234,2.01234,2.01207,2.01207,7000000.0
2006-05-30 07:59:00,2.01164,2.01196,2.01147,2.01196,7000000.0
2006-05-30 08:00:00,2.01165,2.01176,2.01163,2.01163,8000000.0
2006-05-30 08:01:00,2.01161,2.01161,2.01106,2.01121,10000000.0
2006-05-30 08:02:00,2.01166,2.01171,2.0114,2.0114,7000000.0
2006-05-30 08:03:00,2.01121,2.01133,2.0111,2.01132,8000000.0
2006-05-30 08:04:00,2.01128,2.01163,2.01128,2.01146,8000000.0
2006-05-30 08:05:00,2.0121,2.0122,2.01199,2.01209,8000000.0
2006-05-30 08:06:00,2.01194,2.01194,2.0111,2.0111,6000000.0
2006-05-30 08:07:00,2.01165,2.0118,2.01159,2.0118,7000000.0
2006-05-30 08:08:00,2.01194,2.01262,2.01194,2.01262,7000000.0
2006-05-30 08:09:00,2.01253,2.01265,2.01239,2.01265,7000000.0
2006-05-30 08:10:00,2.01309,2.01344,2.01309,2.01342,7000000.0
2006-05-30 08:11:00,2.0131,2.0131,2.01285,2.01285,8000000.0
2006-05-30 08:12:00,2.01264,2.01291,2.01263,2.01286,9000000.0
2006-05-30 08:13:00,2.01262,2.01262,2.01247,2.01255,7000000.0
2006-05-30 08:14:00,2.01237,2.01295,2.0123,2.01295,9000000.0
2006-05-30 08:15:00,2.01286,2.01321,2.01285,2.01321,8000000.0
2006-05-30 08:16:00,2.01327,2.01382,2.01327,2.01382,11000000.0
2006-05-30 08:17:00,2.01348,2.01365,2.0132,2.0132,7000000.0
2006-05-30 08:18:00,2.01277,2.01304,2.01263,2.01304,9000000.0
2006-05-30 08:19:00,2.01281,2.01322,2.01281,2.01288,7000000.0
2006-05-30 08:20:00,2.01291,2.01344,2.01291,2.01344,8000000.0
2006-05-30 08:21:00,2.01351,2.01351,2.01302,2.01332,8000000.0
2006-05-30 08:22:00,2.01386,2.01405,2.01378,2.01405,8000000.0
2006-05-30 08:23:00,2.01443,2.01467,2.01443,2.01466,7000000.0
2006-05-30 08:24:00,2.01414,2.0142,2.01372,2.01372,7000000.0
2006-05-30 08:25:00,2.01374,2.01374,2.01271,2.01271,8000000.0
2006-05-30 08:26:00,2.01245,2.01245,2.01135,2.01135,7000000.0
2006-05-30 08:27:00,2.01146,2.01146,2.01117,2.01146,10000000.0
2006-05-30 08:28:00,2.01159,2.01203,2.01159,2.01203,7000000.0
2006-05-30 08:29:00,2.01215,2.01245,2.01209,2.01244,10000000.0
2006-05-30 08:30:00,2.01272,2.0133,2.01272,2.01327,7000000.0
2006-05-30 08:31:00,2.01276,2.01345,2.01269,2.01345,10000000.0
2006-05-30 08:32:00,2.01334,2.01365,2.01307,2.01365,8000000.0
2006-05-30 08:33:00,2.01365,2.01372,2.01326,2.01326,7000000.0
2006-05-30 08:34:00,2.01321,2.01322,2.01306,2.01307,9000000.0
2006-05-30 08:35:00,2.01304,2.01313,2.01286,2.01313,9000000.0
2006-05-30 08:36:00,2.01322,2.01329,2.01304,2.01319,8000000.0
2006-05-30 08:37:00,2.0132,2.01327,2.01305,2.01306,9000000.0
2006-05-30 08:38:00,2.01288,2.01293,2.01275,2.01282,10000000.0
2006-05-30 08:39:00,2.01253,2.01304,2.01252,2.01304,11000000.0
2006-05-30 08:40:00,2.01287,2.01325,2.01287,2.01296,8000000.0
2006-05-30 08:41:00,2.01261,2.0128,2.01258,2.0128,11000000.0
2006-05-30 08:42:00,2.01273,2.01312,2.0127,2.01312,10000000.0
2006-05-30 08:43:00,2.01299,2.01299,2.01268,2.01269,8000000.0
2006-05-30 08:44:00,2.01244,2.01244,2.01202,2.01215,10000000.0
2006-05-30 08:45:00,2.01226,2.01228,2.01214,2.01223,8000000.0
2006-05-30 08:46:00,2.01239,2.01287,2.01145,2.01263,8000000.0
2006-05-30 08:47:00,2.01261,2.01278,2.01261,2.01278,7000000.0
2006-05-30 08:48:00,2.01281,2.01297,2.01275,2.01296,8000000.0
2006-05-30 08:49:00,2.01334,2.01362,2.01324,2.01324,11000000.0
2006-05-30 08:50:00,2.01327,2.01327,2.01308,2.01308,7000000.0
2006-05-30 08:51:00,2.01311,2.01322,2.0131,2.0131,8000000.0
2006-05-30 08:52:00,2.01312,2.01314,2.01291,2.01291,9000000.0
2006-05-30 08:53:00,2.01278,2.0128,2.01222,2.01256,8000000.0
2006-05-30 08:54:00,2.01249,2.01267,2.01241,2.01246,8000000.0
2006-05-30 08:55:00,2.01223,2.01245,2.01223,2.01223,8000000.0
2006-05-30 08:56:00,2.01208,2.01217,2.01185,2.01217,7000000.0
2006-05-30 08:57:00,2.01218,2.01224,2.01195,2.01195,8000000.0
2006-05-30 08:58:00,2.01181,2.01204,2.0117,2.01204,7000000.0
2006-05-30 08:59:00,2.01184,2.01196,2.0118,2.01196,7000000.0
2006-05-30 09:00:00,2.0121,2.01245,2.0121,2.01236,8000000.0
2006-05-30 09:01:00,2.0125,2.01299,2.0125,2.01295,9000000.0
2006-05-30 09:02:00,2.01329,2.01401,2.01329,2.01346,10000000.0
2006-05-30 09:03:00,2.01318,2.01335,2.0128,2.0128,7000000.0
2006-05-30 09:04:00,2.01308,2.01359,2.01308,2.01359,7000000.0
2006-05-30 09:05:00,2.01378,2.01435,2.01378,2.01426,7000000.0
2006-05-30 09:06:00,2.01403,2.01403,2.01268,2.01268,11000000.0
2006-05-30 09:07:00,2.0119,2.01212,2.01073,2.01073,8000000.0
2006-05-30 09:08:00,2.01063,2.01087,2.01063,2.01085,7000000.0
2006-05-30 09:09:00,2.01082,2.01091,2.01054,2.01058,11000000.0
2006-05-30 09:10:00,2.01045,2.01101,2.01045,2.01101,7000000.0
2006-05-30 09:11:00,2.01088,2.01088,2.00959,2.00959,9000000.0
2006-05-30 09:12:00,2.00902,2.00988,2.00902,2.00988,8000000.0
2006-05-30 09:13:00,2.00989,2.00989,2.00959,2.00973,9000000.0
2006-05-30 09:14:00,2.00965,2.00992,2.00957,2.00992,11000000.0
2006-05-30 09:15:00,2.01023,2.01023,2.00979,2.00979,7000000.0
2006-05-30 09:16:00,2.00989,2.00994,2.00973,2.00992,8000000.0
2006-05-30 09:17:00,2.01014,2.0104,2.01013,2.01036,11000000.0
2006-05-30 09:18:00,2.01042,2.01042,2.01008,2.01008,8000000.0
2006-05-30 09:19:00,2.01016,2.01028,2.01011,2.01019,7000000.0
2006-05-30 09:20:00,2.01003,2.01026,2.01003,2.0101,7000000.0
2006-05-30 09:21:00,2.01025,2.01037,2.01016,2.01031,8000000.0
2006-05-30 09:22:00,2.01028,2.01035,2.0102,2.0103,8000000.0
2006-05-30 09:23:00,2.0101,2.0103,2.0101,2.0103,7000000.0
2006-05-30 09:24:00,2.01,2.01,2.00979,2.00994,8000000.0
2006-05-30 09:25:00,2.00997,2.01005,2.00995,2.00995,7000000.0
2006-05-30 09:26:00,2.00987,2.01007,2.00987,2.01007,11000000.0
2006-05-30 09:27:00,2.00999,2.01003,2.00994,2.01003,11000000.0
2006-05-30 09:28:00,2.00967,2.00978,2.00953,2.00953,9000000.0
2006-05-30 09:29:00,2.00932,2.00948,2.00905,2.00916,8000000.0
2006-05-30 09:30:00,2.00912,2.00912,2.00889,2.00898,7000000.0
2006-05-30 09:31:00,2.00883,2.00922,2.00883,2.00893,7000000.0
2006-05-30 09:32:00,2.00879,2.00879,2.00852,2.00852,7000000.0
2006-05-30 09:33:00,2.00877,2.00912,2.00877,2.00912,8000000.0
2006-05-30 09:34:00,2.00917,2.00917,2.00888,2.00891,7000000.0
2006-05-30 09:35:00,2.00872,2.0089,2.00872,2.00886,10000000.0
2006-05-30 09:36:00,2.00886,2.009,2.00875,2.00888,8000000.0
2006-05-30 09:37:00,2.0089,2.0089,2.00868,2.00883,11000000.0
2006-05-30 09:38:00,2.00881,2.00893,2.00704,2.00884,11000000.0
2006-05-30 09:39:00,2.0087,2.00881,2.00868,2.00881,7000000.0
2006-05-30 09:40:00,2.00883,2.0089,2.00874,2.00874,9000000.0
2006-05-30 09:41:00,2.0091,2.00954,2.0091,2.00943,8000000.0
2006-05-30 09:42:00,2.0094,2.00964,2.00938,2.00946,10000000.0
2006-05-30 09:43:00,2.0089,2.00917,2.00878,2.00917,11000000.0
2006-05-30 09:44:00,2.00897,2.00925,2.0089,2.0092,8000000.0
2006-05-30 09:45:00,2.00957,2.00979,2.00957,2.00972,7000000.0
2006-05-30 09:46:00,2.00993,2.01032,2.00979,2.01032,11000000.0
2006-05-30 09:47:00,2.01016,2.01016,2.00953,2.00982,9000000.0
2006-05-30 09:48:00,2.00943,2.00989,2.00943,2.00989,7000000.0
2006-05-30 09:49:00,2.00961,2.00961,2.00773,2.00774,11000000.0
2006-05-30 09:50:00,2.00744,2.00744,2.00701,2.00712,8000000.0
2006-05-30 09:51:00,2.00759,2.00779,2.00751,2.00757,8000000.0
2006-05-30 09:52:00,2.00758,2.00758,2.0072,2.00743,8000000.0
2006-05-30 09:53:00,2.00716,2.00753,2.00713,2.00751,10000000.0
2006-05-30 09:54:00,2.00784,2.00817,2.00769,2.00774,7000000.0
2006-05-30 09:55:00,2.0077,2.00783,2.00729,2.00783,8000000.0
2006-05-30 09:56:00,2.00795,2.00809,2.00784,2.00799,10000000.0
2006-05-30 09:57:00,2.00783,2.00839,2.00762,2.00762,8000000.0
2006-05-30 09:58:00,2.00717,2.00717,2.007,2.007,8000000.0
2006-05-30 09:59:00,2.00721,2.00741,2.00714,2.00733,10000000.0
2006-05-30 10:00:00,2.0075,2.00788,2.0075,2.00788,10000000.0
2006-05-30 10:01:00,2.00796,2.00806,2.00792,2.00806,10000000.0
2006-05-30 10:02:00,2.00811,2.00837,2.00811,2.00814,10000000.0
2006-05-30 10:03:00,2.00802,2.00847,2.00802,2.00847,7000000.0
2006-05-30 10:04:00,2.00809,2.00809,2.00765,2.00765,7000000.0
2006-05-30 10:05:00,2.00761,2.00761,2.00723,2.00751,11000000.0
2006-05-30 10:06:00,2.00781,2.00781,2.0075,2.0075,7000000.0
2006-05-30 10:08:00,2.00752,2.00766,2.00752,2.0076,7000000.0
2006-05-30 10:09:00,2.00728,2.00728,2.00677,2.00677,7000000.0
2006-05-30 10:10:00,2.00708,2.00718,2.00704,2.00716,7000000.0
2006-05-30 10:11:00,2.00717,2.00737,2.00709,2.00737,7000000.0
2006-05-30 10:12:00,2.00731,2.00738,2.00696,2.00722,8000000.0
2006-05-30 10:13:00,2.00657,2.00679,2.00657,2.00657,8000000.0
2006-05-30 10:14:00,2.00646,2.00646,2.00624,2.0064,7000000.0
2006-05-30 10:15:00,2.00644,2.00667,2.00636,2.00645,10000000.0
2006-05-30 10:16:00,2.00636,2.00663,2.00629,2.00663,7000000.0
2006-05-30 10:17:00,2.00668,2.00668,2.00638,2.0065,11000000.0
2006-05-30 10:18:00,2.00612,2.00635,2.00592,2.00626,8000000.0
2006-05-30 10:19:00,2.00635,2.00635,2.00606,2.00621,9000000.0
2006-05-30 10:20:00,2.00548,2.00548,2.005,2.005,7000000.0
2006-05-30 10:21:00,2.00516,2.00528,2.00513,2.00513,8000000.0
2006-05-30 10:22:00,2.00488,2.00542,2.00488,2.00542,7000000.0
2006-05-30 10:23:00,2.00557,2.00584,2.00557,2.00577,7000000.0
2006-05-30 10:24:00,2.00575,2.00575,2.00487,2.00495,7000000.0
2006-05-30 10:25:00,2.00487,2.0053,2.00487,2.0053,9000000.0
2006-05-30 10:26:00,2.00547,2.00547,2.00494,2.00545,11000000.0
2006-05-30 10:27:00,2.00554,2.0056,2.0053,2.00552,8000000.0
2006-05-30 10:28:00,2.00534,2.00551,2.00528,2.00551,9000000.0
2006-05-30 10:29:00,2.00546,2.00564,2.00526,2.00564,8000000.0
2006-05-30 10:30:00,2.00555,2.00555,2.00516,2.00522,8000000.0
2006-05-30 10:31:00,2.00513,2.00521,2.00495,2.00518,7000000.0
2006-05-30 10:32:00,2.00524,2.00524,2.00498,2.00503,9000000.0
2006-05-30 10:33:00,2.00509,2.00533,2.00509,2.00523,7000000.0
2006-05-30 10:34:00,2.00541,2.00564,2.00535,2.00544,7000000.0
2006-05-30 10:35:00,2.00543,2.0055,2.00536,2.00545,7000000.0
2006-05-30 10:36:00,2.00487,2.00515,2.00484,2.00515,8000000.0
2006-05-30 10:37:00,2.00524,2.00548,2.00524,2.00545,8000000.0
2006-05-30 10:38:00,2.00565,2.00573,2.00538,2.00554,10000000.0
2006-05-30 10:39:00,2.0056,2.00657,2.00549,2.00657,8000000.0
2006-05-30 10:40:00,2.00609,2.00617,2.00609,2.00614,7000000.0
2006-05-30 10:41:00,2.00598,2.00617,2.00598,2.00603,9000000.0
2006-05-30 10:42:00,2.00616,2.00616,2.00532,2.00532,7000000.0
2006-05-30 10:43:00,2.00521,2.0053,2.00503,2.0053,10000000.0
2006-05-30 10:44:00,2.00516,2.00542,2.00509,2.00542,7000000.0
2006-05-30 10:45:00,2.00548,2.00554,2.00541,2.00554,8000000.0
2006-05-30 10:46:00,2.00552,2.00614,2.00552,2.00614,8000000.0
2006-05-30 10:47:00,2.00639,2.00686,2.00639,2.00685,7000000.0
2006-05-30 10:48:00,2.00709,2.00709,2.00683,2.00683,8000000.0
2006-05-30 10:49:00,2.00659,2.00659,2.00617,2.00623,9000000.0
2006-05-30 10:50:00,2.0062,2.00642,2.00613,2.00639,8000000.0
2006-05-30 10:51:00,2.00631,2.00631,2.00584,2.00595,9000000.0
2006-05-30 10:52:00,2.00586,2.00589,2.00561,2.00561,8000000.0
2006-05-30 10:53:00,2.00558,2.00558,2.00548,2.00554,9000000.0
2006-05-30 10:54:00,2.00577,2.00607,2.00577,2.00602,10000000.0
2006-05-30 10:55:00,2.00616,2.00631,2.00616,2.00618,7000000.0
2006-05-30 10:56:00,2.0062,2.00677,2.00473,2.00589,7000000.0
2006-05-30 10:57:00,2.00592,2.00631,2.00592,2.00631,8000000.0
2006-05-30 10:58:00,2.00688,2.00688,2.00604,2.00604,7000000.0
2006-05-30 10:59:00,2.00583,2.00619,2.00583,2.00619,11000000.0
2006-05-30 11:00:00,2.00611,2.0066,2.00503,2.00503,7000000.0
2006-05-30 11:01:00,2.00666,2.00681,2.00666,2.00681,8000000.0
2006-05-30 11:02:00,2.00681,2.0069,2.00679,2.00686,7000000.0
2006-05-30 11:03:00,2.00693,2.00693,2.00636,2.00636,11000000.0
2006-05-30 11:04:00,2.00621,2.00625,2.00592,2.00592,11000000.0
2006-05-30 11:05:00,2.00609,2.00656,2.00609,2.00656,7000000.0
2006-05-30 11:06:00,2.00629,2.0063,2.0057,2.0057,8000000.0
2006-05-30 11:07:00,2.00576,2.00576,2.00544,2.00547,7000000.0
2006-05-30 11:08:00,2.00521,2.00555,2.00521,2.00555,9000000.0
2006-05-30 11:09:00,2.00577,2.00632,2.00577,2.00629,8000000.0
2006-05-30 11:10:00,2.00687,2.00712,2.00684,2.00712,8000000.0
2006-05-30 11:11:00,2.00689,2.00695,2.00669,2.00694,10000000.0
2006-05-30 11:12:00,2.0069,2.00695,2.00689,2.00691,7000000.0
2006-05-30 11:13:00,2.00693,2.00724,2.00664,2.00724,11000000.0
2006-05-30 11:14:00,2.00731,2.00753,2.00725,2.00725,11000000.0
2006-05-30 11:15:00,2.00738,2.00749,2.0073,2.00749,7000000.0
2006-05-30 11:16:00,2.00755,2.00778,2.00747,2.00778,7000000.0
2006-05-30 11:17:00,2.0078,2.00796,2.00762,2.00796,7000000.0
2006-05-30 11:18:00,2.0082,2.00844,2.0081,2.00842,10000000.0
2006-05-30 11:19:00,2.00827,2.00895,2.00827,2.00874,11000000.0
2006-05-30 11:20:00,2.00913,2.00933,2.00913,2.00915,8000000.0
2006-05-30 11:21:00,2.00912,2.00912,2.00877,2.00897,7000000.0
2006-05-30 11:22:00,2.00899,2.00903,2.00882,2.00888,8000000.0
2006-05-30 11:23:00,2.00882,2.00884,2.00859,2.00859,8000000.0
2006-05-30 11:24:00,2.0086,2.00893,2.00858,2.00858,7000000.0
2006-05-30 11:25:00,2.00846,2.00846,2.00811,2.00811,8000000.0
2006-05-30 11:26:00,2.00812,2.00824,2.00807,2.00824,11000000.0
2006-05-30 11:27:00,2.00806,2.00807,2.00797,2.008,8000000.0
2006-05-30 11:28:00,2.00781,2.00806,2.00777,2.00806,7000000.0
2006-05-30 11:29:00,2.00819,2.00826,2.00795,2.00826,8000000.0
2006-05-30 11:30:00,2.00833,2.0088,2.00833,2.0088,7000000.0
2006-05-30 11:31:00,2.00842,2.00878,2.00834,2.00875,11000000.0
2006-05-30 11:32:00,2.00874,2.00883,2.00872,2.00872,11000000.0
2006-05-30 11:33:00,2.009,2.00997,2.00878,2.00997,7000000.0
2006-05-30 11:34:00,2.01038,2.01059,2.01038,2.01058,7000000.0
2006-05-30 11:35:00,2.0106,2.01065,2.0105,2.0106,10000000.0
2006-05-30 11:36:00,2.01062,2.01083,2.01037,2.01037,8000000.0
2006-05-30 11:37:00,2.00942,2.00999,2.00942,2.00986,8000000.0
2006-05-30 11:38:00,2.00988,2.00988,2.00972,2.00972,9000000.0
2006-05-30 11:39:00,2.00973,2.00993,2.00947,2.00964,9000000.0
2006-05-30 11:40:00,2.00932,2.00953,2.00932,2.00941,11000000.0
2006-05-30 11:41:00,2.0093,2.00937,2.00924,2.00937,11000000.0
2006-05-30 11:42:00,2.00917,2.00926,2.00914,2.00916,11000000.0
2006-05-30 11:43:00,2.00906,2.00923,2.00903,2.00911,7000000.0
2006-05-30 11:44:00,2.0093,2.0093,2.00905,2.00911,7000000.0
2006-05-30 11:45:00,2.00889,2.00912,2.00889,2.00912,11000000.0
2006-05-30 11:46:00,2.00907,2.00922,2.00907,2.00911,7000000.0
2006-05-30 11:47:00,2.00934,2.00946,2.00934,2.00934,9000000.0
2006-05-30 11:48:00,2.00923,2.00952,2.00906,2.00952,10000000.0
2006-05-30 11:49:00,2.00985,2.0102,2.00984,2.0102,7000000.0
2006-05-30 11:50:00,2.01045,2.01081,2.01045,2.01077,7000000.0
2006-05-30 11:51:00,2.01101,2.01127,2.01076,2.01076,8000000.0
2006-05-30 11:52:00,2.01048,2.01048,2.01028,2.01028,10000000.0
2006-05-30 11:53:00,2.01009,2.01013,2.00983,2.00983,10000000.0
2006-05-30 11:54:00,2.00983,2.00991,2.00966,2.00987,9000000.0
2006-05-30 11:55:00,2.00995,2.01071,2.00993,2.01071,8000000.0
2006-05-30 11:56:00,2.01113,2.0112,2.01103,2.01115,11000000.0
2006-05-30 11:57:00,2.0115,2.0115,2.01118,2.01148,8000000.0
2006-05-30 11:58:00,2.01132,2.01152,2.01128,2.01152,9000000.0
2006-05-30 11:59:00,2.01164,2.01164,2.01141,2.0115,7000000.0
2006-05-30 12:00:00,2.01097,2.01116,2.0108,2.01105,7000000.0
2006-05-30 12:01:00,2.01071,2.01109,2.01071,2.01103,10000000.0
2006-05-30 12:02:00,2.01145,2.01146,2.01116,2.01122,10000000.0
2006-05-30 12:03:00,2.01079,2.01115,2.01078,2.01113,7000000.0
2006-05-30 12:04:00,2.01104,2.01104,2.01075,2.01085,9000000.0
2006-05-30 12:05:00,2.01077,2.01084,2.01058,2.01078,11000000.0
2006-05-30 12:06:00,2.01071,2.0108,2.01057,2.01057,7000000.0
2006-05-30 12:07:00,2.01052,2.01082,2.01052,2.01082,7000000.0
2006-05-30 12:08:00,2.01074,2.01074,2.01057,2.01061,9000000.0
2006-05-30 12:09:00,2.01034,2.01034,2.01003,2.01017,8000000.0
2006-05-30 12:10:00,2.01011,2.01014,2.01003,2.01007,8000000.0
2006-05-30 12:11:00,2.01044,2.01069,2.01032,2.01069,7000000.0
2006-05-30 12:12:00,2.01081,2.01084,2.01059,2.01059,7000000.0
2006-05-30 12:13:00,2.01063,2.01073,2.01039,2.01061,10000000.0
2006-05-30 12:14:00,2.01068,2.01113,2.01068,2.01113,8000000.0
2006-05-30 12:15:00,2.01113,2.01122,2.01095,2.01111,8000000.0
2006-05-30 12:16:00,2.01076,2.01116,2.01076,2.01116,8000000.0
2006-05-30 12:17:00,2.01131,2.01131,2.01121,2.01128,8000000.0
2006-05-30 12:18:00,2.01126,2.01126,2.01097,2.01097,11000000.0
2006-05-30 12:19:00,2.0107,2.0109,2.0107,2.0109,9000000.0
2006-05-30 12:20:00,2.01093,2.01098,2.01073,2.01098,10000000.0
2006-05-30 12:22:00,2.0108,2.01096,2.01071,2.01079,8000000.0
2006-05-30 12:23:00,2.01055,2.0108,2.01055,2.01056,7000000.0
2006-05-30 12:24:00,2.01058,2.0107,2.01058,2.01065,7000000.0
2006-05-30 12:25:00,2.01125,2.01138,2.01109,2.01138,9000000.0
2006-05-30 12:26:00,2.01144,2.01144,2.01106,2.01106,8000000.0
2006-05-30 12:27:00,2.01098,2.01136,2.01098,2.01105,10000000.0
2006-05-30 12:28:00,2.01129,2.01134,2.01115,2.01128,9000000.0
2006-05-30 12:29:00,2.01132,2.01136,2.01116,2.01125,9000000.0
2006-05-30 12:30:00,2.01125,2.01141,2.01104,2.01141,7000000.0
2006-05-30 12:31:00,2.01108,2.01117,2.01098,2.01117,11000000.0
2006-05-30 12:32:00,2.01121,2.01127,2.01113,2.01113,7000000.0
2006-05-30 12:33:00,2.01117,2.0113,2.011,2.011,7000000.0
2006-05-30 12:34:00,2.01084,2.01125,2.01084,2.01125,7000000.0
2006-05-30 12:35:00,2.0111,2.01141,2.0111,2.01141,8000000.0
2006-05-30 12:36:00,2.01157,2.01157,2.01123,2.01139,8000000.0
2006-05-30 12:37:00,2.01101,2.01121,2.01101,2.01117,9000000.0
2006-05-30 12:38:00,2.01105,2.01155,2.01105,2.01155,8000000.0
2006-05-30 12:39:00,2.01168,2.01177,2.01163,2.01163,9000000.0
2006-05-30 12:40:00,2.01161,2.01168,2.01114,2.01114,7000000.0
2006-05-30 12:41:00,2.01063,2.01063,2.01046,2.01061,8000000.0
2006-05-30 12:42:00,2.01061,2.01073,2.01059,2.01071,9000000.0
2006-05-30 12:43:00,2.01087,2.01092,2.01059,2.01059,9000000.0
2006-05-30 12:44:00,2.01064,2.01064,2.01045,2.01045,8000000.0
2006-05-30 12:45:00,2.01037,2.01054,2.00991,2.01054,10000000.0
2006-05-30 12:46:00,2.01077,2.01088,2.01062,2.01067,9000000.0
2006-05-30 12:47:00,2.01075,2.01075,2.01055,2.01067,10000000.0
2006-05-30 12:48:00,2.01041,2.01064,2.01039,2.01039,11000000.0
2006-05-30 12:49:00,2.01034,2.0104,2.01025,2.01025,7000000.0
2006-05-30 12:50:00,2.01042,2.01043,2.01015,2.01023,7000000.0
2006-05-30 12:51:00,2.01026,2.0105,2.01026,2.01035,8000000.0
2006-05-30 12:52:00,2.01028,2.01028,2.00969,2.00997,11000000.0
2006-05-30 12:55:00,2.00991,2.00991,2.00965,2.00965,8000000.0
2006-05-30 12:56:00,2.00968,2.00991,2.00968,2.00991,7000000.0
2006-05-30 12:57:00,2.0098,2.0098,2.00935,2.00935,7000000.0
2006-05-30 12:58:00,2.00937,2.00944,2.00905,2.00905,8000000.0
2006-05-30 12:59:00,2.00931,2.00973,2.0093,2.00973,7000000.0
2006-05-30 13:00:00,2.00989,2.00989,2.00962,2.00962,8000000.0
2006-05-30 13:01:00,2.00965,2.01004,2.00954,2.01004,8000000.0
2006-05-30 13:02:00,2.01013,2.01013,2.00971,2.00995,7000000.0
2006-05-30 13:03:00,2.00965,2.0099,2.00963,2.00969,8000000.0
2006-05-30 13:04:00,2.00944,2.00972,2.00944,2.00972,7000000.0
2006-05-30 13:05:00,2.00972,2.00976,2.00958,2.00973,8000000.0
2006-05-30 13:06:00,2.00941,2.00941,2.00913,2.00921,7000000.0
2006-05-30 13:07:00,2.0091,2.00919,2.00903,2.00919,7000000.0
2006-05-30 13:08:00,2.0092,2.0092,2.00899,2.00913,10000000.0
2006-05-30 13:09:00,2.00917,2.00917,2.00889,2.00909,7000000.0
2006-05-30 13:10:00,2.00919,2.00928,2.00905,2.00928,9000000.0
2006-05-30 13:11:00,2.00943,2.00943,2.00914,2.00939,8000000.0
2006-05-30 13:12:00,2.00932,2.00947,2.00909,2.00914,8000000.0
2006-05-30 13:13:00,2.00909,2.00921,2.00884,2.00884,9000000.0
2006-05-30 13:14:00,2.00855,2.009,2.00844,2.009,7000000.0
2006-05-30 13:15:00,2.0095,2.00967,2.00944,2.00965,8000000.0
2006-05-30 13:16:00,2.00973,2.00997,2.00957,2.00997,8000000.0
2006-05-30 13:17:00,2.0097,2.0097,2.00945,2.00967,9000000.0
2006-05-30 13:18:00,2.00957,2.00957,2.00916,2.00927,10000000.0
2006-05-30 13:19:00,2.00919,2.0094,2.00919,2.0094,8000000.0
2006-05-30 13:20:00,2.00932,2.00932,2.0091,2.00917,8000000.0
2006-05-30 13:21:00,2.00912,2.00912,2.00863,2.00879,7000000.0
2006-05-30 13:22:00,2.00869,2.00869,2.00829,2.00848,11000000.0
2006-05-30 13:23:00,2.00857,2.009,2.00852,2.00898,8000000.0
2006-05-30 13:24:00,2.00889,2.00889,2.00844,2.00844,7000000.0
2006-05-30 13:25:00,2.00808,2.00828,2.00808,2.00823,11000000.0
2006-05-30 13:26:00,2.00839,2.00854,2.00839,2.00848,10000000.0
2006-05-30 13:27:00,2.00823,2.00837,2.00816,2.00816,8000000.0
2006-05-30 13:28:00,2.00816,2.00842,2.00816,2.0084,21000000.0
2006-05-30 13:29:00,2.00845,2.00867,2.00845,2.00861,17000000.0
2006-05-30 13:30:00,2.0086,2.00871,2.0086,2.00871,7000000.0
2006-05-30 13:31:00,2.00862,2.00862,2.00831,2.00831,9000000.0
2006-05-30 13:32:00,2.00852,2.00864,2.00852,2.00856,14000000.0
2006-05-30 13:33:00,2.00842,2.00846,2.00839,2.00839,14000000.0
2006-05-30 13:34:00,2.00834,2.00843,2.00827,2.00838,31000000.0
2006-05-30 13:35:00,2.00824,2.00824,2.0076,2.0076,17000000.0
2006-05-30 13:36:00,2.00746,2.00798,2.00746,2.00746,24000000.0
2006-05-30 13:37:00,2.00735,2.00735,2.00637,2.00637,10000000.0
2006-05-30 13:38:00,2.00619,2.00661,2.00616,2.00627,18000000.0
2006-05-30 13:39:00,2.00632,2.00694,2.00595,2.00694,15000000.0
2006-05-30 13:40:00,2.00728,2.00802,2.00709,2.00798,29000000.0
2006-05-30 13:41:00,2.00916,2.01007,2.00916,2.00983,13000000.0
2006-05-30 13:42:00,2.00945,2.00945,2.00918,2.00929,5000000.0
2006-05-30 13:43:00,2.00935,2.0095,2.00901,2.00945,10000000.0
2006-05-30 13:44:00,2.00945,2.01047,2.00945,2.01011,26000000.0
2006-05-30 13:45:00,2.01,2.01071,2.01,2.01071,22000000.0
2006-05-30 13:46:00,2.01071,2.01071,2.01033,2.01033,19000000.0
2006-05-30 13:47:00,2.01018,2.01035,2.01018,2.01025,17000000.0
2006-05-30 13:48:00,2.01077,2.01093,2.01071,2.01071,22000000.0
2006-05-30 13:49:00,2.01053,2.01066,2.01033,2.01033,24000000.0
2006-05-30 13:50:00,2.00975,2.00997,2.00965,2.00997,15000000.0
2006-05-30 13:51:00,2.01013,2.01036,2.01013,2.01036,22000000.0
2006-05-30 13:52:00,2.01037,2.01037,2.01001,2.0101,32000000.0
2006-05-30 13:53:00,2.01024,2.01024,2.00983,2.00983,28000000.0
2006-05-30 13:54:00,2.00974,2.00974,2.00915,2.00937,31000000.0
2006-05-30 13:55:00,2.0093,2.0094,2.00873,2.00873,20000000.0
2006-05-30 13:56:00,2.00837,2.0087,2.00832,2.0087,24000000.0
2006-05-30 13:57:00,2.0076,2.00782,2.00741,2.0077,34000000.0
2006-05-30 13:58:00,2.00806,2.00806,2.0076,2.0076,16000000.0
2006-05-30 13:59:00,2.00749,2.00765,2.00697,2.00697,30000000.0
2006-05-30 14:00:00,2.00718,2.00718,2.00684,2.00684,39000000.0
2006-05-30 14:01:00,2.00705,2.0071,2.00684,2.00699,30000000.0
2006-05-30 14:02:00,2.00715,2.00731,2.00709,2.00731,19000000.0
2006-05-30 14:03:00,2.00746,2.00781,2.00734,2.00734,23000000.0
2006-05-30 14:04:00,2.00662,2.00703,2.00662,2.00694,33000000.0
2006-05-30 14:05:00,2.00652,2.00664,2.00635,2.00663,28000000.0
2006-05-30 14:06:00,2.00674,2.00684,2.00666,2.00684,31000000.0
2006-05-30 14:07:00,2.00679,2.00679,2.00664,2.00664,31000000.0
2006-05-30 14:08:00,2.00667,2.00688,2.00666,2.00685,27000000.0
2006-05-30 14:09:00,2.00693,2.00707,2.00689,2.00698,27000000.0
2006-05-30 14:10:00,2.00706,2.00763,2.00639,2.00639,24000000.0
2006-05-30 14:11:00,2.00592,2.00592,2.00509,2.00532,21000000.0
2006-05-30 14:12:00,2.0052,2.00556,2.0052,2.00536,22000000.0
2006-05-30 14:13:00,2.00562,2.00562,2.00512,2.00516,13000000.0
2006-05-30 14:14:00,2.00473,2.00473,2.00408,2.00457,21000000.0
2006-05-30 14:15:00,2.00468,2.00508,2.0046,2.0046,25000000.0
2006-05-30 14:16:00,2.00425,2.00496,2.00425,2.00486,26000000.0
2006-05-30 14:17:00,2.00442,2.00459,2.0038,2.00413,32000000.0
2006-05-30 14:18:00,2.00417,2.00417,2.00356,2.00406,27000000.0
2006-05-30 14:19:00,2.00431,2.00431,2.00389,2.00389,35000000.0
2006-05-30 14:20:00,2.00439,2.00471,2.00439,2.00444,32000000.0
2006-05-30 14:21:00,2.00424,2.00454,2.00409,2.00441,39000000.0
2006-05-30 14:22:00,2.00405,2.00407,2.00379,2.00407,22000000.0
2006-05-30 14:23:00,2.004,2.004,2.00344,2.00362,40000000.0
2006-05-30 14:24:00,2.00386,2.00438,2.00386,2.00438,10000000.0
2006-05-30 14:25:00,2.00483,2.00483,2.00416,2.00422,35000000.0
2006-05-30 14:26:00,2.00427,2.00535,2.00427,2.0051,18000000.0
2006-05-30 14:27:00,2.00499,2.00573,2.00499,2.00563,28000000.0
2006-05-30 14:28:00,2.00537,2.00594,2.00537,2.00568,21000000.0
2006-05-30 14:29:00,2.00571,2.00575,2.00531,2.00556,16000000.0
2006-05-30 14:30:00,2.0051,2.0051,2.00483,2.00499,25000000.0
2006-05-30 14:31:00,2.00481,2.00481,2.00432,2.00434,26000000.0
2006-05-30 14:32:00,2.00468,2.00474,2.00454,2.00471,32000000.0
2006-05-30 14:33:00,2.00477,2.00477,2.00462,2.0047,20000000.0
2006-05-30 14:34:00,2.00468,2.00479,2.00456,2.00469,25000000.0
2006-05-30 14:35:00,2.00486,2.00565,2.00486,2.00565,23000000.0
2006-05-30 14:36:00,2.00557,2.00574,2.00557,2.00567,11000000.0
2006-05-30 14:37:00,2.00579,2.00579,2.00488,2.00488,41000000.0
2006-05-30 14:38:00,2.00465,2.00641,2.00465,2.00641,54000000.0
2006-05-30 14:39:00,2.00707,2.00707,2.00586,2.00586,36000000.0
2006-05-30 14:40:00,2.00593,2.00641,2.00593,2.00617,36000000.0
2006-05-30 14:41:00,2.00616,2.00622,2.00573,2.00573,41000000.0
2006-05-30 14:42:00,2.00566,2.00585,2.00516,2.00585,19000000.0
2006-05-30 14:43:00,2.00567,2.00567,2.00554,2.00564,20000000.0
2006-05-30 14:44:00,2.00587,2.00587,2.00564,2.00582,25000000.0
2006-05-30 14:45:00,2.00577,2.00583,2.00553,2.00562,33000000.0
2006-05-30 14:46:00,2.00536,2.00575,2.00536,2.00557,11000000.0
2006-05-30 14:47:00,2.00578,2.00585,2.00578,2.00583,7000000.0
2006-05-30 14:48:00,2.00606,2.00671,2.00598,2.00671,21000000.0
2006-05-30 14:49:00,2.00639,2.00664,2.00638,2.00663,32000000.0
2006-05-30 14:50:00,2.00682,2.00726,2.00682,2.00697,33000000.0
2006-05-30 14:51:00,2.00724,2.00739,2.00724,2.00739,37000000.0
2006-05-30 14:52:00,2.00748,2.00787,2.00748,2.00787,17000000.0
2006-05-30 14:53:00,2.0079,2.0079,2.00762,2.00762,22000000.0
2006-05-30 14:54:00,2.00763,2.00784,2.00752,2.00752,17000000.0
2006-05-30 14:55:00,2.00757,2.00792,2.00747,2.00792,7000000.0
2006-05-30 14:56:00,2.00808,2.00847,2.00808,2.00831,21000000.0
2006-05-30 14:57:00,2.00841,2.00841,2.00812,2.00814,12000000.0
2006-05-30 14:58:00,2.00786,2.00836,2.00786,2.00823,31000000.0
2006-05-30 14:59:00,2.00909,2.00909,2.00838,2.00838,20000000.0
2006-05-30 15:00:00,2.00849,2.00964,2.00849,2.00964,32000000.0
2006-05-30 15:01:00,2.00947,2.00969,2.00943,2.00945,14000000.0
2006-05-30 15:02:00,2.00859,2.00867,2.00824,2.00835,26000000.0
2006-05-30 15:03:00,2.00915,2.00915,2.00896,2.00898,30000000.0
2006-05-30 15:04:00,2.00918,2.01131,2.00918,2.01057,29000000.0
2006-05-30 15:05:00,2.01066,2.01087,2.01047,2.01047,28000000.0
2006-05-30 15:06:00,2.01057,2.01066,2.00995,2.00995,16000000.0
2006-05-30 15:07:00,2.00981,2.01001,2.00953,2.00978,26000000.0
2006-05-30 15:08:00,2.00931,2.00969,2.00931,2.00969,25000000.0
2006-05-30 15:09:00,2.00976,2.00978,2.00938,2.00969,34000000.0
2006-05-30 15:10:00,2.00961,2.01,2.00961,2.00994,36000000.0
2006-05-30 15:11:00,2.00998,2.00999,2.00973,2.00994,27000000.0
2006-05-30 15:12:00,2.00999,2.01034,2.00997,2.00997,26000000.0
2006-05-30 15:13:00,2.00993,2.01026,2.00993,2.01026,41000000.0
2006-05-30 15:14:00,2.01024,2.01053,2.01018,2.01018,30000000.0
2006-05-30 15:15:00,2.00995,2.01021,2.00978,2.01021,21000000.0
2006-05-30 15:16:00,2.01034,2.0104,2.01028,2.0104,9000000.0
2006-05-30 15:17:00,2.01061,2.01123,2.01061,2.0112,26000000.0
2006-05-30 15:18:00,2.01129,2.01134,2.01102,2.01106,10000000.0
2006-05-30 15:19:00,2.01187,2.01219,2.01184,2.01219,16000000.0
2006-05-30 15:20:00,2.01187,2.01256,2.01164,2.01256,20000000.0
2006-05-30 15:21:00,2.01342,2.01373,2.01322,2.01322,12000000.0
2006-05-30 15:22:00,2.01338,2.0135,2.01324,2.0135,22000000.0
2006-05-30 15:23:00,2.01359,2.01368,2.01308,2.01308,36000000.0
2006-05-30 15:24:00,2.01274,2.01337,2.01274,2.01337,8000000.0
2006-05-30 15:25:00,2.01372,2.01372,2.01243,2.01265,14000000.0
2006-05-30 15:26:00,2.01233,2.01272,2.01233,2.01244,40000000.0
2006-05-30 15:27:00,2.0125,2.01326,2.01246,2.01326,32000000.0
2006-05-30 15:28:00,2.01281,2.01281,2.01178,2.01194,55000000.0
2006-05-30 15:29:00,2.01196,2.01196,2.00978,2.01148,47000000.0
2006-05-30 15:30:00,2.00992,2.01199,2.00992,2.01188,71000000.0
2006-05-30 15:31:00,2.01189,2.01189,2.01155,2.01155,58000000.0
2006-05-30 15:32:00,2.01125,2.01145,2.01125,2.01125,25000000.0
2006-05-30 15:33:00,2.01088,2.01105,2.01079,2.01104,32000000.0
2006-05-30 15:34:00,2.01089,2.01121,2.01083,2.01083,22000000.0
2006-05-30 15:35:00,2.01085,2.01095,2.01063,2.01079,30000000.0
2006-05-30 15:36:00,2.01086,2.01163,2.01086,2.01163,23000000.0
2006-05-30 15:37:00,2.0117,2.01197,2.01156,2.01197,24000000.0
2006-05-30 15:38:00,2.01189,2.01195,2.01173,2.01179,61000000.0
2006-05-30 15:39:00,2.01142,2.01142,2.01054,2.01054,40000000.0
2006-05-30 15:40:00,2.01054,2.01084,2.01015,2.01015,37000000.0
2006-05-30 15:41:00,2.00993,2.00999,2.00965,2.00985,43000000.0
2006-05-30 15:42:00,2.01011,2.01061,2.01011,2.01061,41000000.0
2006-05-30 15:43:00,2.01063,2.01063,2.01013,2.01013,30000000.0
2006-05-30 15:44:00,2.01037,2.01062,2.01037,2.01039,29000000.0
2006-05-30 15:45:00,2.00983,2.01019,2.00983,2.01019,36000000.0
2006-05-30 15:46:00,2.00995,2.01016,2.0099,2.01016,24000000.0
2006-05-30 15:47:00,2.01027,2.01064,2.01004,2.01015,31000000.0
2006-05-30 15:48:00,2.00959,2.00959,2.00925,2.00925,33000000.0
2006-05-30 15:49:00,2.00928,2.00958,2.00921,2.00921,25000000.0
2006-05-30 15:50:00,2.00924,2.00927,2.00917,2.00917,11000000.0
2006-05-30 15:51:00,2.00926,2.01001,2.00926,2.00999,37000000.0
2006-05-30 15:52:00,2.01028,2.01089,2.01028,2.01089,23000000.0
2006-05-30 15:53:00,2.01109,2.01131,2.01098,2.01114,15000000.0
2006-05-30 15:54:00,2.0109,2.0109,2.01021,2.01049,26000000.0
2006-05-30 15:55:00,2.0112,2.01168,2.0112,2.01168,33000000.0
2006-05-30 15:56:00,2.01133,2.01152,2.01133,2.01149,6000000.0
2006-05-30 15:57:00,2.0118,2.0118,2.01152,2.01158,34000000.0
2006-05-30 15:58:00,2.01194,2.01214,2.01194,2.01214,24000000.0
2006-05-30 15:59:00,2.01203,2.01215,2.01202,2.01209,23000000.0
2006-05-30 16:00:00,2.01105,2.01214,2.01105,2.01143,51000000.0
2006-05-30 16:01:00,2.01185,2.01238,2.01185,2.01238,31000000.0
2006-05-30 16:02:00,2.01248,2.01389,2.01248,2.01377,29000000.0
2006-05-30 16:03:00,2.01399,2.01453,2.01399,2.0144,51000000.0
2006-05-30 16:04:00,2.01464,2.01464,2.01409,2.01445,38000000.0
2006-05-30 16:05:00,2.01416,2.01447,2.01413,2.01439,37000000.0
2006-05-30 16:06:00,2.0143,2.0143,2.0132,2.0132,33000000.0
2006-05-30 16:07:00,2.01328,2.01444,2.01328,2.01405,37000000.0
2006-05-30 16:08:00,2.01432,2.0148,2.01432,2.0148,37000000.0
2006-05-30 16:09:00,2.01439,2.01483,2.01433,2.01449,44000000.0
2006-05-30 16:10:00,2.01433,2.01433,2.01408,2.0142,41000000.0
2006-05-30 16:11:00,2.01461,2.01471,2.01458,2.0147,27000000.0
2006-05-30 16:12:00,2.01526,2.01526,2.01506,2.01506,22000000.0
2006-05-30 16:13:00,2.01461,2.01471,2.01436,2.01468,38000000.0
2006-05-30 16:14:00,2.01452,2.01465,2.01437,2.01457,41000000.0
2006-05-30 16:15:00,2.01461,2.01461,2.01406,2.01406,42000000.0
2006-05-30 16:16:00,2.01425,2.01446,2.01405,2.01412,45000000.0
2006-05-30 16:17:00,2.01409,2.01414,2.01402,2.01402,22000000.0
2006-05-30 16:18:00,2.0137,2.0139,2.01327,2.0139,49000000.0
2006-05-30 16:19:00,2.01447,2.01483,2.01447,2.01483,27000000.0
2006-05-30 16:20:00,2.01493,2.01575,2.01493,2.01575,52000000.0
2006-05-30 16:21:00,2.01591,2.01598,2.01563,2.01598,37000000.0
2006-05-30 16:22:00,2.01606,2.01607,2.01591,2.01602,50000000.0
2006-05-30 16:23:00,2.01587,2.01607,2.01572,2.01607,48000000.0
2006-05-30 16:24:00,2.0161,2.01623,2.0161,2.01623,44000000.0
2006-05-30 16:25:00,2.01624,2.01641,2.01602,2.01637,28000000.0
2006-05-30 16:26:00,2.0164,2.01648,2.01639,2.01642,41000000.0
2006-05-30 16:27:00,2.01649,2.01669,2.01647,2.01669,46000000.0
2006-05-30 16:28:00,2.01691,2.01751,2.01691,2.01751,34000000.0
2006-05-30 16:29:00,2.01751,2.01751,2.01724,2.01724,24000000.0
2006-05-30 16:30:00,2.01717,2.01717,2.017,2.01708,43000000.0
2006-05-30 16:31:00,2.01697,2.01724,2.01693,2.01698,36000000.0
2006-05-30 16:32:00,2.01702,2.01711,2.01686,2.01692,34000000.0
2006-05-30 16:33:00,2.01675,2.01675,2.0159,2.0159,41000000.0
2006-05-30 16:34:00,2.01564,2.01591,2.01554,2.01587,29000000.0
2006-05-30 16:35:00,2.01598,2.01598,2.0156,2.01593,53000000.0
2006-05-30 16:36:00,2.01632,2.01716,2.01616,2.01716,43000000.0
2006-05-30 16:37:00,2.01696,2.01696,2.0164,2.0164,56000000.0
2006-05-30 16:38:00,2.016,2.01605,2.01558,2.01605,34000000.0
2006-05-30 16:39:00,2.01601,2.01601,2.01561,2.01595,43000000.0
2006-05-30 16:40:00,2.01625,2.01625,2.01503,2.01506,63000000.0
2006-05-30 16:41:00,2.01503,2.01559,2.01503,2.01557,44000000.0
2006-05-30 16:42:00,2.01568,2.01585,2.0156,2.01568,57000000.0
2006-05-30 16:43:00,2.0155,2.01561,2.01538,2.01538,20000000.0
2006-05-30 16:44:00,2.01525,2.01617,2.01525,2.01617,34000000.0
2006-05-30 16:45:00,2.01679,2.01717,2.01679,2.01717,41000000.0
2006-05-30 16:46:00,2.01738,2.01768,2.01738,2.01758,59000000.0
2006-05-30 16:47:00,2.01754,2.01757,2.0173,2.01736,55000000.0
2006-05-30 16:48:00,2.01669,2.01674,2.01605,2.01605,46000000.0
2006-05-30 16:49:00,2.01601,2.01644,2.01584,2.01644,35000000.0
2006-05-30 16:50:00,2.0161,2.0161,2.01528,2.01564,45000000.0
2006-05-30 16:51:00,2.01545,2.01545,2.01503,2.01503,30000000.0
2006-05-30 16:52:00,2.01492,2.01492,2.01359,2.01359,30000000.0
2006-05-30 16:53:00,2.01358,2.01388,2.01331,2.01388,19000000.0
2006-05-30 16:54:00,2.01379,2.01379,2.01359,2.01359,18000000.0
2006-05-30 16:55:00,2.01316,2.01316,2.01267,2.01276,40000000.0
2006-05-30 16:56:00,2.01284,2.01284,2.01171,2.01241,37000000.0
2006-05-30 16:57:00,2.0119,2.0119,2.01085,2.01085,17000000.0
2006-05-30 16:58:00,2.01083,2.01192,2.01056,2.01192,45000000.0
2006-05-30 16:59:00,2.01164,2.01164,2.0102,2.0102,39000000.0
2006-05-30 17:00:00,2.01024,2.01053,2.01021,2.01042,47000000.0
2006-05-30 17:01:00,2.01071,2.01071,2.01025,2.01025,26000000.0
2006-05-30 17:02:00,2.01002,2.01043,2.00985,2.01041,33000000.0
2006-05-30 17:03:00,2.0104,2.01137,2.0104,2.01137,33000000.0
2006-05-30 17:04:00,2.01146,2.01146,2.01116,2.01136,37000000.0
2006-05-30 17:05:00,2.01079,2.01079,2.01021,2.01021,35000000.0
2006-05-30 17:06:00,2.01074,2.01163,2.01069,2.01163,46000000.0
2006-05-30 17:07:00,2.01182,2.0128,2.01172,2.0128,33000000.0
2006-05-30 17:08:00,2.01298,2.01329,2.01296,2.01311,45000000.0
2006-05-30 17:09:00,2.01303,2.01308,2.01289,2.01298,47000000.0
2006-05-30 17:10:00,2.01331,2.01374,2.01331,2.01374,6000000.0
2006-05-30 17:11:00,2.01424,2.01474,2.01424,2.01438,44000000.0
2006-05-30 17:12:00,2.01422,2.01422,2.01388,2.01394,23000000.0
2006-05-30 17:13:00,2.01399,2.0141,2.0138,2.0138,35000000.0
2006-05-30 17:14:00,2.0135,2.01377,2.0135,2.01377,27000000.0
2006-05-30 17:15:00,2.01365,2.01369,2.01328,2.01349,26000000.0
2006-05-30 17:16:00,2.01355,2.01375,2.01355,2.01375,27000000.0
2006-05-30 17:17:00,2.01402,2.01455,2.01402,2.01444,38000000.0
2006-05-30 17:18:00,2.0145,2.01487,2.0145,2.01487,29000000.0
2006-05-30 17:19:00,2.01524,2.01557,2.01524,2.01544,19000000.0
2006-05-30 17:20:00,2.01523,2.01549,2.01523,2.01547,29000000.0
2006-05-30 17:21:00,2.0153,2.0153,2.01457,2.01457,26000000.0
2006-05-30 17:22:00,2.01441,2.01443,2.01426,2.01427,30000000.0
2006-05-30 17:23:00,2.01423,2.01423,2.01414,2.01415,32000000.0
2006-05-30 17:24:00,2.01413,2.01429,2.01406,2.01414,23000000.0
2006-05-30 17:25:00,2.0143,2.01441,2.01416,2.01441,20000000.0
2006-05-30 17:26:00,2.0145,2.01474,2.0145,2.01474,18000000.0
2006-05-30 17:27:00,2.01478,2.01478,2.01457,2.01468,44000000.0
2006-05-30 17:28:00,2.01453,2.01473,2.01437,2.0144,39000000.0
2006-05-30 17:29:00,2.01444,2.01445,2.01435,2.01435,36000000.0
2006-05-30 17:30:00,2.01422,2.0146,2.01422,2.0146,61000000.0
2006-05-30 17:31:00,2.01424,2.01425,2.0139,2.01418,62000000.0
2006-05-30 17:32:00,2.0141,2.0141,2.01326,2.01326,54000000.0
2006-05-30 17:33:00,2.01333,2.01431,2.01333,2.01431,64000000.0
2006-05-30 17:34:00,2.01464,2.01468,2.01453,2.01458,60000000.0
2006-05-30 17:35:00,2.01474,2.01474,2.0143,2.01435,43000000.0
2006-05-30 17:36:00,2.0145,2.0145,2.01409,2.01409,58000000.0
2006-05-30 17:37:00,2.01438,2.01566,2.01438,2.01566,47000000.0
2006-05-30 17:38:00,2.01641,2.01674,2.01604,2.01604,44000000.0
2006-05-30 17:39:00,2.01534,2.01534,2.015,2.0153,41000000.0
2006-05-30 17:40:00,2.01553,2.01561,2.0154,2.01545,59000000.0
2006-05-30 17:41:00,2.01535,2.01535,2.01496,2.01496,50000000.0
2006-05-30 17:42:00,2.01493,2.01505,2.01493,2.01493,37000000.0
2006-05-30 17:43:00,2.01498,2.01498,2.01479,2.0149,33000000.0
2006-05-30 17:44:00,2.01488,2.0151,2.01486,2.0151,46000000.0
2006-05-30 17:45:00,2.01531,2.0154,2.01528,2.01539,49000000.0
2006-05-30 17:46:00,2.0153,2.01539,2.01521,2.01523,56000000.0
2006-05-30 17:48:00,2.01511,2.01534,2.01511,2.01523,61000000.0
2006-05-30 17:49:00,2.01507,2.01532,2.015,2.01501,72000000.0
2006-05-30 17:50:00,2.01505,2.01508,2.01482,2.01482,53000000.0
2006-05-30 17:51:00,2.01456,2.01456,2.01424,2.01448,54000000.0
2006-05-30 17:52:00,2.01381,2.01383,2.01355,2.01355,51000000.0
2006-05-30 17:53:00,2.01371,2.01393,2.01371,2.01393,42000000.0
2006-05-30 17:54:00,2.01394,2.01405,2.01386,2.01405,32000000.0
2006-05-30 17:55:00,2.01385,2.01385,2.0131,2.01335,32000000.0
2006-05-30 17:56:00,2.01342,2.0135,2.01333,2.01334,47000000.0
2006-05-30 17:57:00,2.01328,2.01367,2.01328,2.01359,34000000.0
2006-05-30 17:58:00,2.01351,2.01351,2.01313,2.01337,44000000.0
2006-05-30 17:59:00,2.01318,2.01435,2.01318,2.01415,39000000.0
2006-05-30 18:00:00,2.01431,2.01458,2.01431,2.01458,32000000.0
2006-05-30 18:01:00,2.01497,2.01497,2.01431,2.01452,52000000.0
2006-05-30 18:02:00,2.0151,2.01556,2.0151,2.01545,30000000.0
2006-05-30 18:03:00,2.01541,2.01591,2.01535,2.01591,38000000.0
2006-05-30 18:04:00,2.01603,2.01603,2.01589,2.01597,38000000.0
2006-05-30 18:05:00,2.01604,2.01604,2.01592,2.01592,36000000.0
2006-05-30 18:06:00,2.01568,2.01568,2.01522,2.01543,32000000.0
2006-05-30 18:07:00,2.01541,2.01562,2.01541,2.01562,38000000.0
2006-05-30 18:08:00,2.01572,2.01587,2.01569,2.01586,56000000.0
2006-05-30 18:09:00,2.01577,2.01577,2.01518,2.01518,34000000.0
2006-05-30 18:10:00,2.01491,2.01497,2.01475,2.01475,26000000.0
2006-05-30 18:11:00,2.01445,2.01462,2.01428,2.01428,34000000.0
2006-05-30 18:12:00,2.0144,2.01493,2.0144,2.01493,24000000.0
2006-05-30 18:13:00,2.01473,2.01505,2.01473,2.01505,30000000.0
2006-05-30 18:14:00,2.01476,2.01476,2.01438,2.01466,22000000.0
2006-05-30 18:15:00,2.01465,2.01465,2.01443,2.01451,21000000.0
2006-05-30 18:16:00,2.01407,2.01422,2.01403,2.01411,66000000.0
2006-05-30 18:17:00,2.01419,2.01455,2.01419,2.01449,60000000.0
2006-05-30 18:18:00,2.01466,2.01471,2.01457,2.01457,33000000.0
2006-05-30 18:19:00,2.01497,2.01512,2.01494,2.01512,46000000.0
2006-05-30 18:20:00,2.01525,2.01575,2.01525,2.01575,61000000.0
2006-05-30 18:21:00,2.01593,2.01593,2.01516,2.01537,37000000.0
2006-05-30 18:22:00,2.01543,2.01543,2.01491,2.01491,49000000.0
2006-05-30 18:23:00,2.01483,2.01486,2.01467,2.01475,34000000.0
2006-05-30 18:24:00,2.01464,2.01497,2.01464,2.01497,47000000.0
2006-05-30 18:25:00,2.01502,2.01505,2.01491,2.01497,31000000.0
2006-05-30 18:26:00,2.01502,2.01528,2.01502,2.01528,43000000.0
2006-05-30 18:27:00,2.01542,2.01572,2.01542,2.01567,35000000.0
2006-05-30 18:28:00,2.0158,2.01607,2.01578,2.01578,18000000.0
2006-05-30 18:29:00,2.01591,2.01631,2.01591,2.01631,24000000.0
2006-05-30 18:30:00,2.01616,2.01618,2.01508,2.01508,32000000.0
2006-05-30 18:31:00,2.01483,2.01483,2.01243,2.01305,46000000.0
2006-05-30 18:32:00,2.0139,2.0139,2.01347,2.01376,55000000.0
2006-05-30 18:33:00,2.01393,2.01397,2.01387,2.01393,29000000.0
2006-05-30 18:34:00,2.01363,2.01363,2.01334,2.01362,32000000.0
2006-05-30 18:36:00,2.01363,2.01389,2.01363,2.01388,65000000.0
2006-05-30 18:37:00,2.01373,2.01384,2.01356,2.01356,63000000.0
2006-05-30 18:38:00,2.01391,2.01433,2.01372,2.01402,61000000.0
2006-05-30 18:39:00,2.01396,2.01401,2.01383,2.01389,37000000.0
2006-05-30 18:40:00,2.0139,2.01397,2.01369,2.01395,52000000.0
2006-05-30 18:41:00,2.01411,2.01456,2.01409,2.01451,68000000.0
2006-05-30 18:42:00,2.01455,2.01455,2.01412,2.01413,40000000.0
2006-05-30 18:43:00,2.01402,2.01402,2.01397,2.01397,39000000.0
2006-05-30 18:44:00,2.01391,2.01398,2.01385,2.01398,33000000.0
2006-05-30 18:45:00,2.01396,2.01396,2.01379,2.01379,57000000.0
2006-05-30 18:46:00,2.01364,2.0138,2.0136,2.01369,61000000.0
2006-05-30 18:47:00,2.01351,2.01364,2.01343,2.01362,41000000.0
2006-05-30 18:48:00,2.01365,2.01367,2.0136,2.01365,26000000.0
2006-05-30 18:49:00,2.01362,2.01372,2.01356,2.01357,31000000.0
2006-05-30 18:50:00,2.01372,2.0138,2.01352,2.01355,37000000.0
2006-05-30 18:51:00,2.01391,2.01456,2.01391,2.01456,17000000.0
2006-05-30 18:52:00,2.01429,2.01429,2.01368,2.01368,33000000.0
2006-05-30 18:53:00,2.01365,2.01366,2.01338,2.01355,31000000.0
2006-05-30 18:54:00,2.01358,2.01367,2.01352,2.01367,11000000.0
2006-05-30 18:55:00,2.01342,2.01352,2.01325,2.01328,22000000.0
2006-05-30 18:56:00,2.01321,2.01335,2.01298,2.01298,16000000.0
2006-05-30 18:57:00,2.01072,2.01112,2.01072,2.01112,15000000.0
2006-05-30 18:58:00,2.01158,2.01182,2.01158,2.01182,19000000.0
2006-05-30 18:59:00,2.01156,2.0121,2.0114,2.0121,26000000.0
2006-05-30 19:00:00,2.01256,2.01308,2.01255,2.01308,12000000.0
2006-05-30 19:01:00,2.01311,2.01339,2.01311,2.01326,18000000.0
2006-05-30 19:02:00,2.01335,2.01346,2.01329,2.01335,23000000.0
2006-05-30 19:04:00,2.01312,2.01318,2.0129,2.01293,55000000.0
2006-05-30 19:05:00,2.01257,2.01257,2.01095,2.01095,42000000.0
2006-05-30 19:06:00,2.01067,2.01089,2.01053,2.01063,63000000.0
2006-05-30 19:07:00,2.01032,2.01036,2.00968,2.00968,39000000.0
2006-05-30 19:08:00,2.00959,2.0101,2.00945,2.01004,32000000.0
2006-05-30 19:10:00,2.00972,2.0098,2.00964,2.00971,27000000.0
2006-05-30 19:11:00,2.00959,2.00979,2.00955,2.00973,36000000.0
2006-05-30 19:12:00,2.00976,2.01017,2.00976,2.00982,25000000.0
2006-05-30 19:13:00,2.01021,2.01045,2.01021,2.01033,23000000.0
2006-05-30 19:14:00,2.01047,2.01137,2.00998,2.01137,37000000.0
2006-05-30 19:15:00,2.01216,2.01216,2.01168,2.01168,17000000.0
2006-05-30 19:16:00,2.01146,2.01146,2.01121,2.01121,23000000.0
2006-05-30 19:17:00,2.01116,2.01116,2.01082,2.01082,17000000.0
2006-05-30 19:18:00,2.01083,2.01175,2.01075,2.01175,30000000.0
2006-05-30 19:19:00,2.01178,2.012,2.01178,2.012,36000000.0
2006-05-30 19:20:00,2.01211,2.01228,2.01196,2.01228,23000000.0
2006-05-30 19:21:00,2.01249,2.01249,2.01237,2.01238,21000000.0
2006-05-30 19:22:00,2.01248,2.01316,2.01248,2.01316,25000000.0
2006-05-30 19:23:00,2.01326,2.01326,2.01314,2.01314,12000000.0
2006-05-30 19:24:00,2.01322,2.01347,2.01313,2.01347,39000000.0
2006-05-30 19:25:00,2.0135,2.01361,2.01343,2.01356,49000000.0
2006-05-30 19:26:00,2.01333,2.01333,2.01033,2.01033,48000000.0
2006-05-30 19:27:00,2.01099,2.01119,2.01086,2.01119,51000000.0
2006-05-30 19:28:00,2.01109,2.01133,2.01063,2.01063,40000000.0
2006-05-30 19:29:00,2.01094,2.01127,2.01083,2.01103,28000000.0
2006-05-30 19:30:00,2.01123,2.0114,2.01081,2.01082,32000000.0
2006-05-30 19:31:00,2.01058,2.01095,2.01058,2.01061,28000000.0
2006-05-30 19:32:00,2.01074,2.01135,2.01057,2.01135,31000000.0
2006-05-30 19:33:00,2.01092,2.01092,2.01054,2.01054,14000000.0
2006-05-30 19:34:00,2.01049,2.01062,2.01033,2.01053,49000000.0
2006-05-30 19:35:00,2.0105,2.01051,2.01032,2.01042,28000000.0
2006-05-30 19:36:00,2.01033,2.01033,2.01,2.01,16000000.0
2006-05-30 19:37:00,2.00998,2.01014,2.00993,2.01014,26000000.0
2006-05-30 19:38:00,2.01005,2.01005,2.00972,2.00972,8000000.0
2006-05-30 19:39:00,2.00962,2.00981,2.00958,2.00981,13000000.0
2006-05-30 19:40:00,2.00981,2.00986,2.00947,2.00949,16000000.0
2006-05-30 19:41:00,2.00947,2.00981,2.00939,2.00974,17000000.0
2006-05-30 19:42:00,2.00966,2.00972,2.00954,2.00956,19000000.0
2006-05-30 19:44:00,2.00955,2.00997,2.00955,2.00997,21000000.0
2006-05-30 19:45:00,2.00997,2.00997,2.00894,2.00905,33000000.0
2006-05-30 19:46:00,2.00974,2.01013,2.00941,2.01013,18000000.0
2006-05-30 19:47:00,2.01035,2.0105,2.01033,2.0105,22000000.0
2006-05-30 19:49:00,2.01065,2.01092,2.01065,2.01092,27000000.0
2006-05-30 19:50:00,2.01092,2.01092,2.01078,2.01078,23000000.0
2006-05-30 19:52:00,2.01094,2.01176,2.01094,2.01176,15000000.0
2006-05-30 19:53:00,2.01175,2.01183,2.01172,2.01172,21000000.0
2006-05-30 19:54:00,2.01169,2.01169,2.01063,2.01063,9000000.0
2006-05-30 19:55:00,2.01025,2.01125,2.01025,2.01125,30000000.0
2006-05-30 19:56:00,2.01147,2.01159,2.01145,2.01159,20000000.0
2006-05-30 19:57:00,2.01151,2.01151,2.01131,2.01131,12000000.0
2006-05-30 19:59:00,2.01124,2.01126,2.01108,2.01108,31000000.0
2006-05-30 20:00:00,2.0111,2.01177,2.0111,2.01177,23000000.0
2006-05-30 20:01:00,2.0119,2.0119,2.01107,2.01107,13000000.0
2006-05-30 20:02:00,2.01109,2.01115,2.01084,2.01108,20000000.0
2006-05-30 20:03:00,2.01123,2.0117,2.01123,2.0117,18000000.0
2006-05-30 20:04:00,2.01204,2.01216,2.01176,2.01176,27000000.0
2006-05-30 20:05:00,2.01197,2.01227,2.01197,2.01227,23000000.0
2006-05-30 20:06:00,2.01238,2.01238,2.0121,2.01216,13000000.0
2006-05-30 20:07:00,2.01234,2.01265,2.01234,2.01237,29000000.0
2006-05-30 20:08:00,2.01213,2.01214,2.01182,2.01182,15000000.0
2006-05-30 20:09:00,2.01176,2.01189,2.01176,2.01186,17000000.0
2006-05-30 20:10:00,2.01136,2.01136,2.00956,2.00956,8000000.0
2006-05-30 20:11:00,2.00934,2.00938,2.00894,2.00933,10000000.0
2006-05-30 20:12:00,2.00944,2.00982,2.00944,2.00959,15000000.0
2006-05-30 20:13:00,2.00956,2.00956,2.00928,2.00948,17000000.0
2006-05-30 20:14:00,2.00931,2.00988,2.00922,2.00988,15000000.0
2006-05-30 20:15:00,2.01011,2.01011,2.00981,2.0099,10000000.0
2006-05-30 20:16:00,2.01006,2.01033,2.01006,2.01031,22000000.0
2006-05-30 20:17:00,2.01036,2.01036,2.0098,2.01009,7000000.0
2006-05-30 20:18:00,2.01022,2.01036,2.01,2.01,24000000.0
2006-05-30 20:19:00,2.00992,2.00992,2.00959,2.00959,9000000.0
2006-05-30 20:20:00,2.00973,2.00984,2.00966,2.00984,14000000.0
2006-05-30 20:21:00,2.00983,2.00983,2.00954,2.00957,7000000.0
2006-05-30 20:22:00,2.00978,2.01005,2.00978,2.01005,12000000.0
2006-05-30 20:23:00,2.01017,2.01057,2.01017,2.01039,8000000.0
2006-05-30 20:24:00,2.01029,2.01074,2.01029,2.01044,15000000.0
2006-05-30 20:25:00,2.01043,2.01079,2.01041,2.01059,16000000.0
2006-05-30 20:26:00,2.01066,2.01079,2.0105,2.01056,22000000.0
2006-05-30 20:27:00,2.01043,2.01062,2.01039,2.01039,11000000.0
2006-05-30 20:28:00,2.01045,2.01045,2.0097,2.0097,7000000.0
2006-05-30 20:29:00,2.0097,2.00981,2.00953,2.00953,20000000.0
2006-05-30 20:30:00,2.00968,2.00978,2.00942,2.00942,27000000.0
2006-05-30 20:31:00,2.00931,2.00931,2.009,2.00923,6000000.0
2006-05-30 20:32:00,2.00927,2.00956,2.00927,2.00948,20000000.0
2006-05-30 20:33:00,2.00929,2.00936,2.00906,2.00912,14000000.0
2006-05-30 20:34:00,2.00904,2.00904,2.00848,2.00867,28000000.0
2006-05-30 20:35:00,2.00859,2.00859,2.00845,2.00845,23000000.0
2006-05-30 20:36:00,2.0085,2.00888,2.0085,2.00888,11000000.0
2006-05-30 20:37:00,2.00891,2.00891,2.00868,2.00868,7000000.0
2006-05-30 20:38:00,2.00869,2.00898,2.00869,2.00896,10000000.0
2006-05-30 20:39:00,2.00891,2.00891,2.00826,2.00826,9000000.0
2006-05-30 20:40:00,2.00815,2.00815,2.00786,2.00791,8000000.0
2006-05-30 20:41:00,2.00792,2.008,2.00783,2.008,8000000.0
2006-05-30 20:42:00,2.00805,2.00822,2.00802,2.00802,15000000.0
2006-05-30 20:43:00,2.00813,2.00813,2.00808,2.00808,12000000.0
2006-05-30 20:44:00,2.00804,2.00805,2.00791,2.00805,7000000.0
2006-05-30 20:45:00,2.00814,2.00828,2.00811,2.00828,12000000.0
2006-05-30 20:46:00,2.00832,2.00845,2.00832,2.00843,9000000.0
2006-05-30 20:47:00,2.00842,2.00853,2.00836,2.00852,11000000.0
2006-05-30 20:48:00,2.00843,2.00843,2.00821,2.00823,11000000.0
2006-05-30 20:49:00,2.00837,2.00841,2.00833,2.00834,18000000.0
2006-05-30 20:50:00,2.00828,2.00835,2.00821,2.00835,7000000.0
2006-05-30 20:51:00,2.00838,2.00847,2.00838,2.00847,18000000.0
2006-05-30 20:52:00,2.00852,2.00854,2.0084,2.00854,15000000.0
2006-05-30 20:53:00,2.00849,2.00849,2.0084,2.00842,8000000.0
2006-05-30 20:54:00,2.00799,2.00808,2.0078,2.0078,10000000.0
2006-05-30 20:55:00,2.00759,2.00776,2.00759,2.00776,5000000.0
2006-05-30 20:56:00,2.0077,2.0079,2.0077,2.00775,8000000.0
2006-05-30 20:57:00,2.00789,2.0082,2.00789,2.0082,18000000.0
2006-05-30 20:58:00,2.00841,2.00911,2.00841,2.00911,14000000.0
2006-05-30 20:59:00,2.00905,2.00905,2.00882,2.00882,8000000.0
2006-05-30 21:00:00,2.00888,2.00888,2.00872,2.00879,7000000.0
2006-05-30 21:01:00,2.00879,2.00896,2.00878,2.00894,16000000.0
2006-05-30 21:02:00,2.00887,2.00907,2.00885,2.00896,8000000.0
2006-05-30 21:03:00,2.00887,2.00897,2.00883,2.00894,13000000.0
2006-05-30 21:04:00,2.00893,2.00898,2.0089,2.0089,8000000.0
2006-05-30 21:07:00,2.00878,2.00881,2.00866,2.00868,7000000.0
2006-05-30 21:08:00,2.00865,2.00865,2.00847,2.00849,11000000.0
2006-05-30 21:09:00,2.00846,2.00855,2.00846,2.00855,9000000.0
2006-05-30 21:10:00,2.00857,2.00857,2.00837,2.00847,10000000.0
2006-05-30 21:11:00,2.00837,2.00854,2.00837,2.00841,8000000.0
2006-05-30 21:13:00,2.00839,2.00843,2.00824,2.00824,8000000.0
2006-05-30 21:14:00,2.00815,2.00815,2.00794,2.00813,7000000.0
2006-05-30 21:15:00,2.00817,2.0082,2.00814,2.00816,11000000.0
2006-05-30 21:16:00,2.00833,2.00833,2.00811,2.00811,9000000.0
2006-05-30 21:17:00,2.00792,2.00792,2.0077,2.0079,7000000.0
2006-05-30 21:18:00,2.00808,2.00829,2.00808,2.00829,7000000.0
2006-05-30 21:19:00,2.00831,2.00836,2.00816,2.00816,8000000.0
2006-05-30 21:20:00,2.00831,2.00854,2.00831,2.00854,12000000.0
2006-05-30 21:21:00,2.00854,2.00868,2.00841,2.00868,8000000.0
2006-05-30 21:23:00,2.00856,2.00871,2.0085,2.00871,10000000.0
2006-05-30 21:24:00,2.00877,2.00891,2.00874,2.00886,11000000.0
2006-05-30 21:25:00,2.00895,2.00924,2.00891,2.00924,6000000.0
2006-05-30 21:26:00,2.0094,2.00941,2.00918,2.00918,5000000.0
2006-05-30 21:27:00,2.00902,2.00908,2.009,2.00908,6000000.0
2006-05-30 21:28:00,2.00904,2.00908,2.00881,2.00881,20000000.0
2006-05-30 21:29:00,2.00863,2.00863,2.0084,2.00855,8000000.0
2006-05-30 21:30:00,2.00851,2.00858,2.00851,2.00858,9000000.0
2006-05-30 21:31:00,2.00855,2.00857,2.00834,2.00834,6000000.0
2006-05-30 21:33:00,2.00847,2.00857,2.00841,2.00857,6000000.0
2006-05-30 21:34:00,2.00879,2.00887,2.00879,2.00882,10000000.0
2006-05-30 21:35:00,2.00863,2.00887,2.00863,2.00887,11000000.0
2006-05-30 21:36:00,2.00879,2.00879,2.00858,2.0086,11000000.0
2006-05-30 21:39:00,2.00834,2.00841,2.00828,2.00841,18000000.0
2006-05-30 21:40:00,2.00842,2.00843,2.00819,2.00836,12000000.0
2006-05-30 21:42:00,2.00835,2.00835,2.00821,2.00821,7000000.0
2006-05-30 21:43:00,2.00823,2.00831,2.00819,2.00819,11000000.0
2006-05-30 21:45:00,2.00803,2.00816,2.00797,2.008,7000000.0
2006-05-30 21:46:00,2.0079,2.0079,2.00768,2.00781,6000000.0
2006-05-30 21:47:00,2.00768,2.00776,2.00768,2.0077,4000000.0
2006-05-30 21:48:00,2.00767,2.00775,2.00767,2.00775,7000000.0
2006-05-30 21:49:00,2.00768,2.00768,2.0076,2.00762,8000000.0
2006-05-30 21:50:00,2.00769,2.00784,2.00769,2.00774,10000000.0
2006-05-30 21:52:00,2.00784,2.00795,2.0077,2.00795,7000000.0
2006-05-30 21:53:00,2.00787,2.00794,2.0077,2.0077,8000000.0
2006-05-30 21:54:00,2.00782,2.00788,2.00782,2.00788,9000000.0
2006-05-30 21:55:00,2.0078,2.00784,2.00769,2.00777,11000000.0
2006-05-30 21:56:00,2.00774,2.00776,2.00773,2.00774,6000000.0
2006-05-30 21:57:00,2.00746,2.00758,2.00735,2.00735,13000000.0
2006-05-30 21:58:00,2.00738,2.00741,2.00729,2.00741,6000000.0
2006-05-30 21:59:00,2.0074,2.00762,2.00734,2.00739,25000000.0
2006-05-30 22:00:00,2.00748,2.00754,2.00738,2.00739,12000000.0
2006-05-30 22:01:00,2.00741,2.00756,2.00736,2.00756,6000000.0
2006-05-30 22:02:00,2.00746,2.00751,2.00746,2.0075,11000000.0
2006-05-30 22:03:00,2.00754,2.00768,2.00754,2.00768,9000000.0
2006-05-30 22:04:00,2.00768,2.00768,2.00734,2.00734,11000000.0
2006-05-30 22:05:00,2.00754,2.00762,2.00752,2.00757,5000000.0
2006-05-30 22:06:00,2.00755,2.00767,2.00744,2.00767,8000000.0
2006-05-30 22:07:00,2.00762,2.00778,2.00762,2.00771,15000000.0
2006-05-30 22:08:00,2.00787,2.00789,2.00778,2.00784,6000000.0
2006-05-30 22:09:00,2.00764,2.00767,2.00754,2.00767,13000000.0
2006-05-30 22:10:00,2.00786,2.00798,2.00776,2.00776,9000000.0
2006-05-30 22:11:00,2.00775,2.00788,2.00775,2.00785,8000000.0
2006-05-30 22:12:00,2.00756,2.00763,2.00754,2.00754,15000000.0
2006-05-30 22:13:00,2.00756,2.00761,2.00756,2.00761,10000000.0
2006-05-30 22:14:00,2.00763,2.00774,2.00763,2.00768,13000000.0
2006-05-30 22:16:00,2.00776,2.0079,2.00776,2.00786,8000000.0
2006-05-30 22:17:00,2.00767,2.00767,2.00762,2.00764,16000000.0
2006-05-30 22:18:00,2.00761,2.00761,2.00742,2.00742,5000000.0
2006-05-30 22:19:00,2.00747,2.00759,2.0074,2.00758,6000000.0
2006-05-30 22:20:00,2.00736,2.00759,2.00704,2.00759,7000000.0
2006-05-30 22:21:00,2.00751,2.00751,2.00732,2.00732,11000000.0
2006-05-30 22:22:00,2.0074,2.00751,2.00738,2.00751,8000000.0
2006-05-30 22:23:00,2.00743,2.00752,2.00743,2.00752,15000000.0
2006-05-30 22:25:00,2.00745,2.00756,2.00745,2.00756,5000000.0
2006-05-30 22:26:00,2.00759,2.00769,2.00741,2.00769,10000000.0
2006-05-30 22:27:00,2.00759,2.00768,2.00759,2.00768,10000000.0
2006-05-30 22:28:00,2.00777,2.00779,2.00772,2.00779,8000000.0
2006-05-30 22:29:00,2.0077,2.00783,2.0077,2.00777,7000000.0
2006-05-30 22:30:00,2.0079,2.00796,2.00786,2.00796,5000000.0
2006-05-30 22:31:00,2.00796,2.00796,2.00779,2.00779,7000000.0
2006-05-30 22:32:00,2.00774,2.0078,2.00765,2.0078,7000000.0
2006-05-30 22:33:00,2.00799,2.00801,2.00774,2.00774,6000000.0
2006-05-30 22:34:00,2.00772,2.00782,2.00754,2.0078,47000000.0
2006-05-30 22:35:00,2.00804,2.00817,2.00794,2.00817,8000000.0
2006-05-30 22:36:00,2.0082,2.00837,2.0082,2.00834,7000000.0
2006-05-30 22:37:00,2.00834,2.00851,2.00834,2.00851,28000000.0
2006-05-30 22:38:00,2.00856,2.00894,2.00856,2.00894,10000000.0
2006-05-30 22:39:00,2.00873,2.00889,2.00873,2.00875,11000000.0
2006-05-30 22:40:00,2.00871,2.00883,2.00871,2.00882,9000000.0
2006-05-30 22:41:00,2.0088,2.00897,2.0088,2.00886,16000000.0
2006-05-30 22:42:00,2.00886,2.00896,2.00884,2.00884,9000000.0
2006-05-30 22:43:00,2.00883,2.00885,2.00879,2.00881,11000000.0
2006-05-30 22:44:00,2.00882,2.00885,2.00881,2.00884,8000000.0
2006-05-30 22:46:00,2.00879,2.00896,2.00879,2.00892,9000000.0
2006-05-30 22:48:00,2.00892,2.00906,2.00887,2.00887,11000000.0
2006-05-30 22:49:00,2.00895,2.00907,2.00895,2.00903,12000000.0
2006-05-30 22:50:00,2.00917,2.00932,2.00915,2.00915,16000000.0
2006-05-30 22:52:00,2.00928,2.0093,2.00913,2.00921,5000000.0
2006-05-30 22:53:00,2.00908,2.00916,2.00907,2.00916,8000000.0
2006-05-30 22:54:00,2.00917,2.00917,2.00896,2.00896,7000000.0
2006-05-30 22:55:00,2.00898,2.00898,2.00876,2.00876,8000000.0
2006-05-30 22:56:00,2.00868,2.00868,2.00864,2.00864,8000000.0
2006-05-30 22:58:00,2.00866,2.00866,2.00834,2.00841,7000000.0
2006-05-30 23:26:00,2.00896,2.00921,2.00896,2.00921,5000000.0
2006-05-30 23:27:00,2.00926,2.00929,2.00917,2.00922,5000000.0
2006-05-30 23:28:00,2.00929,2.00934,2.00929,2.00931,7000000.0
2006-05-30 23:29:00,2.00922,2.00933,2.00889,2.00889,25000000.0
2006-05-30 23:30:00,2.00876,2.00887,2.00869,2.00879,7000000.0
2006-05-30 23:31:00,2.00862,2.00866,2.00857,2.00862,14000000.0
2006-05-30 23:32:00,2.00865,2.00875,2.00851,2.00851,9000000.0
2006-05-30 23:33:00,2.00867,2.00878,2.00867,2.00874,5000000.0
2006-05-30 23:34:00,2.00877,2.0089,2.00865,2.00865,6000000.0
2006-05-30 23:35:00,2.00851,2.00851,2.00731,2.00731,12000000.0
2006-05-30 23:36:00,2.00779,2.00831,2.00776,2.00831,9000000.0
2006-05-30 23:37:00,2.00842,2.00865,2.00842,2.00862,8000000.0
2006-05-30 23:38:00,2.00873,2.00876,2.00838,2.00838,8000000.0
2006-05-30 23:39:00,2.00786,2.00794,2.0077,2.00775,11000000.0
2006-05-30 23:40:00,2.00779,2.00786,2.00757,2.00757,21000000.0
2006-05-30 23:41:00,2.00772,2.00797,2.0074,2.00797,7000000.0
2006-05-30 23:42:00,2.00769,2.00769,2.00722,2.00722,19000000.0
2006-05-30 23:43:00,2.00779,2.00779,2.00738,2.00738,7000000.0
2006-05-30 23:44:00,2.00764,2.00764,2.00722,2.00722,8000000.0
2006-05-30 23:48:00,2.00727,2.0077,2.00727,2.00745,8000000.0
2006-05-30 23:54:00,2.00733,2.00777,2.00733,2.00754,7000000.0
2006-05-30 23:55:00,2.00768,2.00784,2.00768,2.00783,9000000.0
2006-05-30 23:56:00,2.00739,2.0079,2.00739,2.0079,12000000.0
2006-05-30 23:57:00,2.00789,2.00819,2.00781,2.00781,6000000.0
2006-05-30 23:58:00,2.00791,2.00822,2.00791,2.00807,8000000.0
2006-05-30 23:59:00,2.00839,2.0084,2.0083,2.00839,6000000.0
2006-05-31 00:00:00,2.00838,2.00838,2.00798,2.0081,7000000.0
2006-05-31 00:01:00,2.00815,2.00828,2.00814,2.00828,8000000.0
2006-05-31 00:02:00,2.00816,2.00816,2.00767,2.00767,9000000.0
2006-05-31 00:03:00,2.00815,2.0082,2.0081,2.00816,5000000.0
2006-05-31 00:04:00,2.00776,2.00776,2.00764,2.00764,10000000.0
2006-05-31 00:05:00,2.00802,2.00813,2.0078,2.0078,9000000.0
2006-05-31 00:06:00,2.00773,2.00773,2.0076,2.00765,8000000.0
2006-05-31 00:07:00,2.00773,2.00785,2.00757,2.00779,9000000.0
2006-05-31 00:09:00,2.00764,2.00793,2.00764,2.00792,9000000.0
2006-05-31 00:10:00,2.00781,2.00787,2.00777,2.00783,23000000.0
2006-05-31 00:11:00,2.00784,2.00799,2.00782,2.00799,11000000.0
2006-05-31 00:12:00,2.00807,2.00819,2.0079,2.00802,9000000.0
2006-05-31 00:13:00,2.00824,2.00837,2.00817,2.00837,8000000.0
2006-05-31 00:14:00,2.00829,2.00842,2.00822,2.00822,7000000.0
2006-05-31 00:15:00,2.00815,2.00824,2.00785,2.00824,10000000.0
2006-05-31 00:17:00,2.00809,2.00824,2.00808,2.00824,7000000.0
2006-05-31 00:20:00,2.00818,2.00818,2.00802,2.00802,9000000.0
2006-05-31 00:21:00,2.00785,2.0079,2.00777,2.00784,8000000.0
2006-05-31 00:25:00,2.00761,2.00777,2.00759,2.00776,11000000.0
2006-05-31 00:27:00,2.00772,2.00772,2.00759,2.00759,10000000.0
2006-05-31 00:28:00,2.00764,2.0081,2.00764,2.00789,8000000.0
2006-05-31 00:29:00,2.00799,2.00803,2.0079,2.00797,6000000.0
2006-05-31 00:31:00,2.00795,2.00795,2.00785,2.00785,7000000.0
2006-05-31 00:32:00,2.00772,2.00773,2.00747,2.00768,7000000.0
2006-05-31 00:33:00,2.00768,2.0077,2.00757,2.00766,7000000.0
2006-05-31 00:34:00,2.00766,2.00771,2.00756,2.00763,7000000.0
2006-05-31 00:35:00,2.00762,2.00771,2.00762,2.00771,6000000.0
2006-05-31 00:36:00,2.00779,2.00779,2.00757,2.00766,5000000.0
2006-05-31 00:37:00,2.00754,2.00775,2.00754,2.00775,6000000.0
2006-05-31 00:39:00,2.00774,2.00774,2.00759,2.00759,10000000.0
2006-05-31 00:42:00,2.00759,2.00759,2.00746,2.00752,8000000.0
2006-05-31 00:43:00,2.00747,2.00761,2.00747,2.00761,4000000.0
2006-05-31 00:44:00,2.00752,2.00752,2.0069,2.00737,11000000.0
2006-05-31 00:45:00,2.00738,2.00763,2.00738,2.00763,7000000.0
2006-05-31 00:47:00,2.00754,2.00781,2.00751,2.00781,7000000.0
2006-05-31 00:48:00,2.0079,2.00795,2.0078,2.00795,8000000.0
2006-05-31 00:49:00,2.00781,2.00789,2.00764,2.00789,5000000.0
2006-05-31 00:50:00,2.00782,2.0079,2.00776,2.00777,10000000.0
2006-05-31 00:51:00,2.00773,2.00773,2.00754,2.00758,5000000.0
2006-05-31 00:53:00,2.00743,2.00754,2.00738,2.00752,11000000.0
2006-05-31 00:54:00,2.00739,2.00739,2.00718,2.00725,10000000.0
2006-05-31 00:55:00,2.00732,2.00733,2.0072,2.00729,7000000.0
2006-05-31 00:56:00,2.00722,2.00735,2.00715,2.00723,6000000.0
2006-05-31 00:57:00,2.00717,2.00719,2.00702,2.00705,8000000.0
2006-05-31 00:58:00,2.00696,2.00696,2.00687,2.00689,10000000.0
2006-05-31 01:00:00,2.00682,2.00687,2.00675,2.00683,19000000.0
2006-05-31 01:01:00,2.0069,2.0069,2.00654,2.00671,12000000.0
2006-05-31 01:02:00,2.00702,2.0107,2.00702,2.0107,8000000.0
2006-05-31 01:03:00,2.01116,2.01116,2.01086,2.01092,7000000.0
2006-05-31 01:04:00,2.01082,2.01107,2.01079,2.01082,8000000.0
2006-05-31 01:05:00,2.01086,2.0109,2.01081,2.0109,7000000.0
2006-05-31 01:06:00,2.01099,2.01101,2.01086,2.01101,8000000.0
2006-05-31 01:08:00,2.01103,2.01109,2.01087,2.01102,10000000.0
2006-05-31 01:09:00,2.01107,2.01107,2.01085,2.01099,8000000.0
2006-05-31 01:10:00,2.01091,2.011,2.01074,2.01099,10000000.0
2006-05-31 01:11:00,2.01094,2.01102,2.01085,2.01091,11000000.0
2006-05-31 01:12:00,2.01099,2.01099,2.01093,2.01095,8000000.0
2006-05-31 01:13:00,2.01098,2.01107,2.01092,2.01092,8000000.0
2006-05-31 01:14:00,2.01106,2.01106,2.01091,2.01095,10000000.0
2006-05-31 01:15:00,2.01085,2.01088,2.01052,2.01088,10000000.0
2006-05-31 01:16:00,2.01106,2.01107,2.01097,2.01097,8000000.0
2006-05-31 01:17:00,2.01114,2.01114,2.0106,2.0106,11000000.0
2006-05-31 01:18:00,2.01104,2.01186,2.01104,2.01186,10000000.0
2006-05-31 01:19:00,2.01197,2.01197,2.01187,2.01188,11000000.0
2006-05-31 01:20:00,2.01168,2.01183,2.01168,2.01174,13000000.0
2006-05-31 01:21:00,2.0118,2.01203,2.0118,2.01203,7000000.0
2006-05-31 01:23:00,2.01209,2.01216,2.01203,2.01208,8000000.0
2006-05-31 01:25:00,2.01196,2.01196,2.01165,2.01168,8000000.0
2006-05-31 01:26:00,2.01158,2.01182,2.01156,2.01182,14000000.0
2006-05-31 01:27:00,2.01192,2.01205,2.0119,2.01205,15000000.0
2006-05-31 01:28:00,2.01189,2.01204,2.01178,2.01204,9000000.0
2006-05-31 01:30:00,2.01202,2.01202,2.0118,2.0118,10000000.0
2006-05-31 01:31:00,2.01183,2.01187,2.0116,2.01168,7000000.0
2006-05-31 01:32:00,2.01167,2.01178,2.01166,2.01171,18000000.0
2006-05-31 01:33:00,2.01181,2.01186,2.01181,2.01186,6000000.0
2006-05-31 01:34:00,2.01185,2.01202,2.01185,2.01198,16000000.0
2006-05-31 01:35:00,2.01193,2.01193,2.01166,2.01166,8000000.0
2006-05-31 01:37:00,2.01158,2.01163,2.01136,2.01163,5000000.0
2006-05-31 01:38:00,2.01155,2.01163,2.01155,2.01156,12000000.0
2006-05-31 01:39:00,2.01158,2.0117,2.01158,2.01168,12000000.0
2006-05-31 01:40:00,2.01134,2.01135,2.0112,2.01135,7000000.0
2006-05-31 01:41:00,2.0113,2.01148,2.01129,2.01148,11000000.0
2006-05-31 01:42:00,2.01159,2.01159,2.01083,2.01083,7000000.0
2006-05-31 01:43:00,2.01092,2.01131,2.01092,2.01128,8000000.0
2006-05-31 01:44:00,2.01134,2.0116,2.01134,2.01159,7000000.0
2006-05-31 01:45:00,2.01121,2.01121,2.01095,2.01107,7000000.0
2006-05-31 01:46:00,2.01088,2.01088,2.01061,2.01082,7000000.0
2006-05-31 01:47:00,2.01081,2.01085,2.01073,2.01076,14000000.0
2006-05-31 01:48:00,2.01078,2.01087,2.0107,2.0107,7000000.0
2006-05-31 01:50:00,2.01051,2.01051,2.01031,2.01034,10000000.0
2006-05-31 01:51:00,2.01061,2.01077,2.01055,2.01055,16000000.0
2006-05-31 01:52:00,2.01049,2.01101,2.01048,2.01101,13000000.0
2006-05-31 01:53:00,2.01114,2.01117,2.01112,2.01117,7000000.0
2006-05-31 01:54:00,2.0111,2.0111,2.01097,2.01106,9000000.0
2006-05-31 01:55:00,2.01094,2.01133,2.01094,2.01127,11000000.0
2006-05-31 01:56:00,2.01154,2.01182,2.01146,2.01182,17000000.0
2006-05-31 01:57:00,2.0115,2.01181,2.0115,2.01181,13000000.0
2006-05-31 01:58:00,2.01171,2.01171,2.01142,2.01142,10000000.0
2006-05-31 01:59:00,2.01171,2.01171,2.01157,2.01167,7000000.0
2006-05-31 02:00:00,2.01127,2.01136,2.01124,2.01133,10000000.0
2006-05-31 02:01:00,2.01155,2.01164,2.01085,2.01085,8000000.0
2006-05-31 02:02:00,2.0107,2.01119,2.0107,2.01119,7000000.0
2006-05-31 02:03:00,2.01087,2.01098,2.00906,2.01091,10000000.0
2006-05-31 02:04:00,2.01085,2.01085,2.01073,2.01079,7000000.0
2006-05-31 02:05:00,2.01057,2.01076,2.01054,2.01076,10000000.0
2006-05-31 02:07:00,2.01071,2.01102,2.01071,2.01102,8000000.0
2006-05-31 02:08:00,2.01121,2.01134,2.01107,2.01134,8000000.0
2006-05-31 02:09:00,2.01108,2.0114,2.01108,2.01134,7000000.0
2006-05-31 02:10:00,2.0112,2.01139,2.01118,2.01118,9000000.0
2006-05-31 02:11:00,2.01141,2.01141,2.01124,2.01126,8000000.0
2006-05-31 02:12:00,2.01111,2.01111,2.01066,2.01104,8000000.0
2006-05-31 02:13:00,2.01098,2.01098,2.01083,2.01087,7000000.0
2006-05-31 02:14:00,2.0105,2.01081,2.0105,2.01081,9000000.0
2006-05-31 02:15:00,2.01088,2.01089,2.0107,2.01077,8000000.0
2006-05-31 02:16:00,2.01079,2.01093,2.01078,2.01088,8000000.0
2006-05-31 02:17:00,2.01087,2.01087,2.01047,2.01047,6000000.0
2006-05-31 02:19:00,2.01038,2.01056,2.01021,2.01056,11000000.0
2006-05-31 02:20:00,2.01056,2.01079,2.01056,2.01079,6000000.0
2006-05-31 02:21:00,2.01085,2.01085,2.01071,2.01071,7000000.0
2006-05-31 02:22:00,2.01073,2.01073,2.01034,2.01047,8000000.0
2006-05-31 02:23:00,2.0106,2.01071,2.0104,2.0104,10000000.0
2006-05-31 02:24:00,2.01026,2.01026,2.01007,2.01023,11000000.0
2006-05-31 02:25:00,2.01027,2.01031,2.0102,2.01024,11000000.0
2006-05-31 02:26:00,2.01036,2.01042,2.01031,2.01036,8000000.0
2006-05-31 02:27:00,2.01042,2.01063,2.01036,2.01051,9000000.0
2006-05-31 02:28:00,2.01068,2.0111,2.01068,2.0111,10000000.0
2006-05-31 02:29:00,2.01093,2.01094,2.01073,2.01088,7000000.0
2006-05-31 02:30:00,2.01095,2.01101,2.0109,2.0109,5000000.0
2006-05-31 02:31:00,2.01089,2.0109,2.0108,2.01085,8000000.0
2006-05-31 02:32:00,2.01071,2.01079,2.01063,2.01066,8000000.0
2006-05-31 02:33:00,2.01043,2.0108,2.01043,2.0108,8000000.0
2006-05-31 02:34:00,2.01055,2.01055,2.0101,2.01017,7000000.0
2006-05-31 02:35:00,2.01016,2.01029,2.01004,2.01029,11000000.0
2006-05-31 02:36:00,2.01068,2.01091,2.01068,2.01081,7000000.0
2006-05-31 02:37:00,2.01095,2.01095,2.01027,2.01027,7000000.0
2006-05-31 02:38:00,2.00972,2.0104,2.00972,2.0104,7000000.0
2006-05-31 02:39:00,2.01034,2.01044,2.01031,2.01031,8000000.0
2006-05-31 02:40:00,2.01047,2.0107,2.0104,2.0104,7000000.0
2006-05-31 02:41:00,2.01055,2.01074,2.01051,2.01068,8000000.0
2006-05-31 02:42:00,2.01069,2.0109,2.01069,2.0109,3000000.0
2006-05-31 02:43:00,2.01093,2.01093,2.01076,2.01076,9000000.0
2006-05-31 02:44:00,2.01054,2.01065,2.01053,2.01055,7000000.0
2006-05-31 02:45:00,2.01041,2.01041,2.01002,2.01013,8000000.0
2006-05-31 02:46:00,2.00963,2.00973,2.00957,2.0097,8000000.0
2006-05-31 02:47:00,2.00976,2.00984,2.00964,2.00971,9000000.0
2006-05-31 02:48:00,2.0101,2.01064,2.0101,2.01064,8000000.0
2006-05-31 02:49:00,2.01022,2.01059,2.01022,2.01035,11000000.0
2006-05-31 02:50:00,2.01056,2.01098,2.01056,2.01088,7000000.0
2006-05-31 02:51:00,2.01055,2.01078,2.01055,2.01075,8000000.0
2006-05-31 02:52:00,2.01087,2.01107,2.01065,2.01107,6000000.0
2006-05-31 02:53:00,2.01112,2.01112,2.01089,2.01099,8000000.0
2006-05-31 02:54:00,2.01086,2.01092,2.01072,2.01092,8000000.0
2006-05-31 02:55:00,2.01092,2.01097,2.01068,2.01073,8000000.0
2006-05-31 02:56:00,2.01055,2.01055,2.01037,2.01037,7000000.0
2006-05-31 02:57:00,2.0106,2.0106,2.01029,2.01054,8000000.0
2006-05-31 02:58:00,2.01022,2.01066,2.01022,2.01066,6000000.0
2006-05-31 02:59:00,2.01114,2.01119,2.01055,2.01055,9000000.0
2006-05-31 03:00:00,2.01043,2.01069,2.01043,2.01069,6000000.0
2006-05-31 03:01:00,2.01069,2.01079,2.01045,2.01045,8000000.0
2006-05-31 03:02:00,2.0103,2.01063,2.01029,2.01056,11000000.0
2006-05-31 03:03:00,2.01056,2.01056,2.01024,2.01024,7000000.0
2006-05-31 03:04:00,2.00999,2.01001,2.00969,2.00972,7000000.0
2006-05-31 03:05:00,2.00969,2.00984,2.00963,2.00984,8000000.0
2006-05-31 03:06:00,2.00994,2.00994,2.00956,2.00959,8000000.0
2006-05-31 03:07:00,2.00945,2.00973,2.00926,2.00973,8000000.0
2006-05-31 03:08:00,2.0099,2.00991,2.00981,2.00981,5000000.0
2006-05-31 03:09:00,2.00978,2.00992,2.00977,2.00992,8000000.0
2006-05-31 03:10:00,2.0099,2.01019,2.0099,2.01019,7000000.0
2006-05-31 03:11:00,2.01007,2.01054,2.01007,2.01054,10000000.0
2006-05-31 03:12:00,2.01076,2.01116,2.01067,2.01116,7000000.0
2006-05-31 03:13:00,2.01137,2.01142,2.01105,2.01134,11000000.0
2006-05-31 03:14:00,2.01127,2.01133,2.01107,2.01108,11000000.0
2006-05-31 03:15:00,2.01144,2.01157,2.01092,2.01092,7000000.0
2006-05-31 03:16:00,2.0111,2.01123,2.01084,2.01116,7000000.0
2006-05-31 03:17:00,2.01106,2.0111,2.01057,2.0111,11000000.0
2006-05-31 03:18:00,2.01128,2.01132,2.01106,2.01106,10000000.0
2006-05-31 03:19:00,2.01094,2.01105,2.01094,2.01105,6000000.0
2006-05-31 03:20:00,2.01115,2.01115,2.01088,2.01088,7000000.0
2006-05-31 03:21:00,2.01096,2.01106,2.01069,2.01084,7000000.0
2006-05-31 03:22:00,2.01064,2.01072,2.01051,2.01051,7000000.0
2006-05-31 03:23:00,2.01053,2.01125,2.01053,2.01108,7000000.0
2006-05-31 03:24:00,2.01197,2.0121,2.01011,2.0121,8000000.0
2006-05-31 03:25:00,2.01195,2.01195,2.01178,2.01187,8000000.0
2006-05-31 03:26:00,2.01173,2.01182,2.01168,2.01168,11000000.0
2006-05-31 03:27:00,2.0116,2.01165,2.01104,2.01104,8000000.0
2006-05-31 03:28:00,2.01094,2.01107,2.01086,2.01107,10000000.0
2006-05-31 03:29:00,2.01135,2.01135,2.01084,2.01087,11000000.0
2006-05-31 03:30:00,2.01088,2.01088,2.01068,2.01076,7000000.0
2006-05-31 03:31:00,2.01111,2.01147,2.01111,2.01122,9000000.0
2006-05-31 03:32:00,2.01082,2.01085,2.01053,2.01053,6000000.0
2006-05-31 03:33:00,2.01046,2.01066,2.01046,2.01055,7000000.0
2006-05-31 03:34:00,2.01034,2.01034,2.00992,2.00992,8000000.0
2006-05-31 03:35:00,2.00985,2.00995,2.00965,2.00995,10000000.0
2006-05-31 03:36:00,2.01003,2.01038,2.01003,2.01038,5000000.0
2006-05-31 03:37:00,2.01034,2.01095,2.01021,2.01095,9000000.0
2006-05-31 03:38:00,2.01099,2.01099,2.01064,2.01077,7000000.0
2006-05-31 03:39:00,2.01066,2.01066,2.01027,2.01027,8000000.0
2006-05-31 03:40:00,2.00974,2.0098,2.00974,2.0098,2000000.0
2006-05-31 03:41:00,2.01003,2.01027,2.01003,2.0101,10000000.0
2006-05-31 03:42:00,2.00988,2.00994,2.00968,2.00968,10000000.0
2006-05-31 03:43:00,2.00964,2.00978,2.00947,2.00978,8000000.0
2006-05-31 03:44:00,2.00993,2.00993,2.00961,2.00988,8000000.0
2006-05-31 03:45:00,2.00954,2.00969,2.00942,2.00969,8000000.0
2006-05-31 03:46:00,2.00978,2.00983,2.00974,2.00981,7000000.0
2006-05-31 03:48:00,2.00987,2.00988,2.00987,2.00988,2000000.0
2006-05-31 03:49:00,2.00948,2.00974,2.00948,2.00956,8000000.0
2006-05-31 03:50:00,2.00961,2.00968,2.00953,2.00962,8000000.0
2006-05-31 03:51:00,2.00986,2.00986,2.00944,2.00968,9000000.0
2006-05-31 03:52:00,2.00966,2.00966,2.00882,2.00882,8000000.0
2006-05-31 03:53:00,2.00861,2.00867,2.00837,2.00837,10000000.0
2006-05-31 03:54:00,2.00829,2.00829,2.00796,2.00796,7000000.0
2006-05-31 03:55:00,2.00813,2.00821,2.00796,2.00815,7000000.0
2006-05-31 03:56:00,2.00792,2.00793,2.00771,2.00793,7000000.0
2006-05-31 03:57:00,2.00797,2.00813,2.0079,2.00813,8000000.0
2006-05-31 03:58:00,2.00832,2.00832,2.00626,2.00787,7000000.0
2006-05-31 03:59:00,2.00793,2.00806,2.00751,2.00751,7000000.0
2006-05-31 04:00:00,2.00791,2.00801,2.00769,2.00786,8000000.0
2006-05-31 04:01:00,2.00812,2.00824,2.00812,2.00816,7000000.0
2006-05-31 04:02:00,2.00792,2.0082,2.00785,2.0082,8000000.0
2006-05-31 04:03:00,2.00821,2.00835,2.00809,2.00809,8000000.0
2006-05-31 04:04:00,2.00801,2.00803,2.00785,2.00785,8000000.0
2006-05-31 04:05:00,2.00808,2.00867,2.00805,2.00867,8000000.0
2006-05-31 04:06:00,2.00862,2.00875,2.00843,2.00843,9000000.0
2006-05-31 04:07:00,2.00815,2.00815,2.00765,2.00765,11000000.0
2006-05-31 04:09:00,2.00765,2.00765,2.00747,2.0075,7000000.0
2006-05-31 04:10:00,2.00733,2.00795,2.00733,2.00795,8000000.0
2006-05-31 04:11:00,2.00779,2.00779,2.00757,2.00762,7000000.0
2006-05-31 04:12:00,2.00745,2.00755,2.00743,2.00748,7000000.0
2006-05-31 04:13:00,2.00754,2.00777,2.00754,2.0076,8000000.0
2006-05-31 04:14:00,2.00776,2.00776,2.00753,2.00753,7000000.0
2006-05-31 04:17:00,2.00774,2.00778,2.00765,2.00778,7000000.0
2006-05-31 04:18:00,2.00763,2.0077,2.00757,2.00763,8000000.0
2006-05-31 04:19:00,2.00762,2.00762,2.00741,2.00758,8000000.0
2006-05-31 04:20:00,2.00744,2.00747,2.00714,2.00719,10000000.0
2006-05-31 04:21:00,2.00724,2.00741,2.00724,2.0073,8000000.0
2006-05-31 04:22:00,2.0076,2.00771,2.00751,2.00751,9000000.0
2006-05-31 04:23:00,2.00727,2.00746,2.00726,2.00727,7000000.0
2006-05-31 04:24:00,2.00725,2.00745,2.00725,2.00742,9000000.0
2006-05-31 04:25:00,2.00761,2.00797,2.00759,2.00759,7000000.0
2006-05-31 04:27:00,2.0076,2.00776,2.0076,2.00769,8000000.0
2006-05-31 04:28:00,2.00743,2.00744,2.00723,2.00744,7000000.0
2006-05-31 04:29:00,2.00731,2.00731,2.0071,2.00728,8000000.0
2006-05-31 04:30:00,2.00734,2.00754,2.00727,2.00751,9000000.0
2006-05-31 04:31:00,2.00747,2.00747,2.00727,2.0073,10000000.0
2006-05-31 04:32:00,2.00727,2.00739,2.00699,2.00739,9000000.0
2006-05-31 04:33:00,2.00703,2.00703,2.00686,2.00686,8000000.0
2006-05-31 04:35:00,2.00695,2.00699,2.00681,2.00699,7000000.0
2006-05-31 04:37:00,2.0071,2.0071,2.00681,2.00681,11000000.0
2006-05-31 04:38:00,2.00683,2.00694,2.00676,2.00694,9000000.0
2006-05-31 04:40:00,2.00686,2.00686,2.00673,2.00678,9000000.0
2006-05-31 04:41:00,2.00686,2.00699,2.00682,2.00699,8000000.0
2006-05-31 04:42:00,2.00701,2.0071,2.00693,2.00702,7000000.0
2006-05-31 04:43:00,2.00707,2.00734,2.00684,2.00695,11000000.0
2006-05-31 04:44:00,2.00719,2.00757,2.00718,2.00757,9000000.0
2006-05-31 04:45:00,2.00769,2.00778,2.00756,2.00778,8000000.0
2006-05-31 04:46:00,2.00773,2.00773,2.00722,2.00742,6000000.0
2006-05-31 04:47:00,2.00745,2.00745,2.0073,2.0073,2000000.0
2006-05-31 04:48:00,2.00701,2.00701,2.00685,2.00694,7000000.0
2006-05-31 04:49:00,2.00719,2.00719,2.00671,2.00684,11000000.0
2006-05-31 04:51:00,2.00683,2.00693,2.0068,2.00693,7000000.0
2006-05-31 04:52:00,2.00732,2.00746,2.00722,2.00723,10000000.0
2006-05-31 04:53:00,2.00626,2.00626,2.00455,2.00455,9000000.0
2006-05-31 04:54:00,2.0055,2.00644,2.0055,2.00644,7000000.0
2006-05-31 04:56:00,2.00646,2.00657,2.00603,2.00603,7000000.0
2006-05-31 04:57:00,2.00592,2.00605,2.00572,2.00572,8000000.0
2006-05-31 04:58:00,2.00539,2.00539,2.00497,2.00525,8000000.0
2006-05-31 04:59:00,2.00515,2.00556,2.00515,2.00556,8000000.0
2006-05-31 05:00:00,2.00589,2.00592,2.00569,2.00569,7000000.0
2006-05-31 05:01:00,2.00574,2.00574,2.00544,2.00544,7000000.0
2006-05-31 05:02:00,2.00532,2.00541,2.00504,2.00541,7000000.0
2006-05-31 05:03:00,2.00532,2.00532,2.00455,2.00455,7000000.0
2006-05-31 05:04:00,2.00429,2.00463,2.00429,2.00459,7000000.0
2006-05-31 05:05:00,2.00459,2.00472,2.00426,2.00465,8000000.0
2006-05-31 05:06:00,2.0045,2.0045,2.0042,2.0042,8000000.0
2006-05-31 05:07:00,2.00434,2.00455,2.00427,2.00455,8000000.0
2006-05-31 05:08:00,2.00466,2.00479,2.00438,2.00438,10000000.0
2006-05-31 05:09:00,2.00457,2.00464,2.00443,2.00464,7000000.0
2006-05-31 05:10:00,2.00468,2.00471,2.00459,2.00459,7000000.0
2006-05-31 05:11:00,2.00473,2.00491,2.00459,2.00459,8000000.0
2006-05-31 05:12:00,2.00442,2.00458,2.00442,2.00457,11000000.0
2006-05-31 05:13:00,2.00453,2.00453,2.00434,2.00438,8000000.0
2006-05-31 05:14:00,2.00451,2.00451,2.00429,2.00435,11000000.0
2006-05-31 05:15:00,2.00427,2.00428,2.00409,2.00424,11000000.0
2006-05-31 05:17:00,2.00392,2.00438,2.00392,2.00438,8000000.0
2006-05-31 05:18:00,2.00442,2.00465,2.00433,2.00465,8000000.0
2006-05-31 05:19:00,2.00463,2.00463,2.00435,2.00443,7000000.0
2006-05-31 05:20:00,2.00429,2.00429,2.00393,2.00393,10000000.0
2006-05-31 05:21:00,2.00382,2.00384,2.0037,2.0037,8000000.0
2006-05-31 05:22:00,2.00366,2.004,2.00366,2.00398,7000000.0
2006-05-31 05:23:00,2.00426,2.00431,2.00421,2.00423,10000000.0
2006-05-31 05:24:00,2.00393,2.00406,2.00379,2.00389,7000000.0
2006-05-31 05:26:00,2.00401,2.00404,2.00379,2.00389,7000000.0
2006-05-31 05:27:00,2.00378,2.00392,2.0037,2.00386,8000000.0
2006-05-31 05:29:00,2.00386,2.00386,2.00366,2.00379,7000000.0
2006-05-31 05:30:00,2.00356,2.00363,2.00342,2.00342,7000000.0
2006-05-31 05:31:00,2.00354,2.00364,2.00334,2.00364,8000000.0
2006-05-31 05:32:00,2.0037,2.0037,2.00351,2.00368,8000000.0
2006-05-31 05:33:00,2.0034,2.0034,2.00276,2.00276,9000000.0
2006-05-31 05:35:00,2.00274,2.00293,2.00263,2.00263,7000000.0
2006-05-31 05:36:00,2.00311,2.00335,2.00311,2.00331,11000000.0
2006-05-31 05:37:00,2.00294,2.00335,2.0028,2.00335,7000000.0
2006-05-31 05:38:00,2.00319,2.00359,2.00319,2.00347,6000000.0
2006-05-31 05:39:00,2.00352,2.00373,2.00352,2.00367,7000000.0
2006-05-31 05:40:00,2.00378,2.00378,2.00344,2.00362,8000000.0
2006-05-31 05:41:00,2.0034,2.00346,2.00324,2.00346,8000000.0
2006-05-31 05:42:00,2.00366,2.00366,2.00345,2.00345,7000000.0
2006-05-31 05:43:00,2.0035,2.00367,2.00344,2.00355,9000000.0
2006-05-31 05:44:00,2.00347,2.00348,2.00307,2.00348,8000000.0
2006-05-31 05:45:00,2.00324,2.00324,2.0027,2.00284,11000000.0
2006-05-31 05:46:00,2.0027,2.00281,2.0027,2.00281,5000000.0
2006-05-31 05:47:00,2.00281,2.00282,2.0027,2.0027,8000000.0
2006-05-31 05:48:00,2.00255,2.00256,2.0023,2.0023,7000000.0
2006-05-31 05:49:00,2.00185,2.0022,2.00181,2.00181,8000000.0
2006-05-31 05:50:00,2.00158,2.00181,2.00158,2.00179,9000000.0
2006-05-31 05:51:00,2.00174,2.00231,2.00174,2.00231,8000000.0
2006-05-31 05:52:00,2.00223,2.00258,2.00223,2.00258,8000000.0
2006-05-31 05:56:00,2.00247,2.00278,2.00247,2.00278,5000000.0
2006-05-31 05:57:00,2.00305,2.00328,2.00287,2.00287,8000000.0
2006-05-31 05:58:00,2.00281,2.003,2.0028,2.0029,9000000.0
2006-05-31 05:59:00,2.00272,2.00272,2.00231,2.00231,10000000.0
2006-05-31 06:00:00,2.00223,2.00263,2.00223,2.00255,8000000.0
2006-05-31 06:01:00,2.00264,2.00287,2.00253,2.00253,7000000.0
2006-05-31 06:02:00,2.00256,2.00258,2.00243,2.00243,7000000.0
2006-05-31 06:03:00,2.00253,2.00253,2.00234,2.00237,8000000.0
2006-05-31 06:04:00,2.00254,2.00263,2.00249,2.00261,7000000.0
2006-05-31 06:05:00,2.00273,2.00286,2.00262,2.00286,7000000.0
2006-05-31 06:06:00,2.00277,2.00282,2.00274,2.00274,5000000.0
2006-05-31 06:07:00,2.00272,2.00299,2.00272,2.00299,7000000.0
2006-05-31 06:08:00,2.00295,2.00295,2.00265,2.00273,6000000.0
2006-05-31 06:10:00,2.00273,2.00273,2.00254,2.00271,8000000.0
2006-05-31 06:11:00,2.00284,2.00317,2.00284,2.00316,8000000.0
2006-05-31 06:12:00,2.00305,2.00305,2.00286,2.00286,8000000.0
2006-05-31 06:13:00,2.00278,2.00285,2.00275,2.00279,8000000.0
2006-05-31 06:14:00,2.00272,2.00277,2.00264,2.00277,7000000.0
2006-05-31 06:15:00,2.00284,2.00305,2.00276,2.00296,8000000.0
2006-05-31 06:16:00,2.00304,2.00304,2.00278,2.00278,5000000.0
2006-05-31 06:17:00,2.00254,2.003,2.00254,2.003,7000000.0
2006-05-31 06:18:00,2.00306,2.00322,2.00267,2.00267,9000000.0
2006-05-31 06:19:00,2.00275,2.00302,2.00275,2.00299,7000000.0
2006-05-31 06:20:00,2.00294,2.00318,2.00294,2.00309,6000000.0
2006-05-31 06:21:00,2.00329,2.00329,2.00306,2.00328,8000000.0
2006-05-31 06:22:00,2.00372,2.00372,2.00273,2.00273,8000000.0
2006-05-31 06:23:00,2.00283,2.00306,2.00269,2.00269,8000000.0
2006-05-31 06:24:00,2.00278,2.00278,2.00211,2.00211,11000000.0
2006-05-31 06:25:00,2.00203,2.00236,2.00181,2.00236,11000000.0
2006-05-31 06:26:00,2.00285,2.00302,2.00273,2.00296,11000000.0
2006-05-31 06:27:00,2.00296,2.00307,2.00288,2.00288,7000000.0
2006-05-31 06:28:00,2.00284,2.00323,2.0028,2.00323,8000000.0
2006-05-31 06:29:00,2.00319,2.00319,2.00299,2.00318,8000000.0
2006-05-31 06:30:00,2.00338,2.00346,2.00332,2.00341,8000000.0
2006-05-31 06:31:00,2.00343,2.00427,2.00343,2.00427,7000000.0
2006-05-31 06:32:00,2.00409,2.00427,2.00409,2.00424,6000000.0
2006-05-31 06:34:00,2.00435,2.00435,2.00398,2.00398,7000000.0
2006-05-31 06:35:00,2.00408,2.0042,2.00405,2.00415,11000000.0
2006-05-31 06:36:00,2.00413,2.00428,2.00409,2.00409,5000000.0
2006-05-31 06:37:00,2.0042,2.0042,2.00383,2.00383,10000000.0
2006-05-31 06:38:00,2.00399,2.00418,2.00399,2.00418,2000000.0
2006-05-31 06:39:00,2.00433,2.00433,2.00412,2.00419,11000000.0
2006-05-31 06:40:00,2.0042,2.00425,2.0039,2.0039,7000000.0
2006-05-31 06:41:00,2.00429,2.00445,2.00412,2.00445,7000000.0
2006-05-31 06:42:00,2.00475,2.00511,2.00475,2.0049,9000000.0
2006-05-31 06:43:00,2.00472,2.00477,2.00446,2.00446,7000000.0
2006-05-31 06:44:00,2.00436,2.00447,2.00421,2.00447,8000000.0
2006-05-31 06:45:00,2.00483,2.00483,2.00463,2.00482,8000000.0
2006-05-31 06:46:00,2.00482,2.00482,2.00453,2.0048,10000000.0
2006-05-31 06:47:00,2.00481,2.00491,2.00474,2.00487,8000000.0
2006-05-31 06:48:00,2.00509,2.00509,2.00486,2.00488,7000000.0
2006-05-31 06:49:00,2.0048,2.00487,2.00459,2.00487,8000000.0
2006-05-31 06:50:00,2.00538,2.00583,2.00538,2.00583,5000000.0
2006-05-31 06:51:00,2.0058,2.0058,2.00548,2.00553,10000000.0
2006-05-31 06:55:00,2.00538,2.00538,2.00483,2.00507,7000000.0
2006-05-31 06:56:00,2.0049,2.0049,2.00446,2.00456,7000000.0
2006-05-31 06:57:00,2.00449,2.00449,2.00435,2.00435,7000000.0
2006-05-31 06:58:00,2.00425,2.00432,2.0041,2.00432,7000000.0
2006-05-31 06:59:00,2.00443,2.00479,2.00443,2.00479,7000000.0
2006-05-31 07:00:00,2.00504,2.00508,2.00498,2.00498,7000000.0
2006-05-31 07:01:00,2.00492,2.00492,2.00465,2.00472,7000000.0
2006-05-31 07:02:00,2.00457,2.00462,2.00457,2.00462,7000000.0
2006-05-31 07:03:00,2.00451,2.00464,2.00447,2.00464,7000000.0
2006-05-31 07:04:00,2.00485,2.00495,2.00482,2.00484,8000000.0
2006-05-31 07:05:00,2.00474,2.00481,2.0047,2.00475,11000000.0
2006-05-31 07:06:00,2.00446,2.005,2.00446,2.00463,11000000.0
2006-05-31 07:07:00,2.00436,2.0044,2.00414,2.00423,11000000.0
2006-05-31 07:08:00,2.0042,2.0042,2.00402,2.00415,9000000.0
2006-05-31 07:09:00,2.00399,2.00399,2.00371,2.00379,8000000.0
2006-05-31 07:10:00,2.00375,2.00407,2.00375,2.00399,7000000.0
2006-05-31 07:11:00,2.00402,2.00402,2.00375,2.00394,10000000.0
2006-05-31 07:12:00,2.00411,2.00422,2.0041,2.00422,7000000.0
2006-05-31 07:14:00,2.00418,2.00429,2.00413,2.00429,7000000.0
2006-05-31 07:15:00,2.00433,2.00433,2.00404,2.00413,10000000.0
2006-05-31 07:16:00,2.00413,2.00413,2.00399,2.00406,8000000.0
2006-05-31 07:17:00,2.00389,2.00479,2.00389,2.00479,11000000.0
2006-05-31 07:18:00,2.0046,2.0048,2.00457,2.0048,8000000.0
2006-05-31 07:19:00,2.00463,2.00463,2.00438,2.00438,8000000.0
2006-05-31 07:20:00,2.00441,2.00448,2.00418,2.00446,9000000.0
2006-05-31 07:21:00,2.00443,2.00443,2.00427,2.00436,10000000.0
2006-05-31 07:22:00,2.00442,2.00454,2.00438,2.00439,11000000.0
2006-05-31 07:23:00,2.00434,2.00434,2.00402,2.00416,7000000.0
2006-05-31 07:24:00,2.00419,2.00431,2.0041,2.00413,9000000.0
2006-05-31 07:25:00,2.00424,2.00424,2.00403,2.00403,8000000.0
2006-05-31 07:27:00,2.00414,2.00415,2.00397,2.00397,7000000.0
2006-05-31 07:28:00,2.00384,2.00384,2.00372,2.00384,7000000.0
2006-05-31 07:29:00,2.00374,2.00423,2.00374,2.00423,8000000.0
2006-05-31 07:30:00,2.00381,2.0041,2.0037,2.0037,8000000.0
2006-05-31 07:31:00,2.00366,2.00385,2.00358,2.00358,7000000.0
2006-05-31 07:32:00,2.00384,2.00411,2.00375,2.00411,9000000.0
2006-05-31 07:34:00,2.00375,2.00375,2.00335,2.00335,11000000.0
2006-05-31 07:35:00,2.00347,2.00349,2.00337,2.00337,8000000.0
2006-05-31 07:37:00,2.00341,2.00356,2.00341,2.00351,7000000.0
2006-05-31 07:38:00,2.00361,2.00366,2.00342,2.00347,11000000.0
2006-05-31 07:39:00,2.00335,2.00335,2.00321,2.00328,7000000.0
2006-05-31 07:40:00,2.00326,2.00335,2.00313,2.00313,8000000.0
2006-05-31 07:41:00,2.00316,2.00317,2.0029,2.0029,9000000.0
2006-05-31 07:42:00,2.00309,2.00324,2.00301,2.00301,11000000.0
2006-05-31 07:44:00,2.00305,2.00305,2.00259,2.00266,7000000.0
2006-05-31 07:45:00,2.00262,2.00264,2.00251,2.00264,7000000.0
2006-05-31 07:46:00,2.00277,2.00341,2.00277,2.00341,7000000.0
2006-05-31 07:49:00,2.00308,2.00323,2.00303,2.00323,8000000.0
2006-05-31 07:50:00,2.00301,2.00343,2.00301,2.00339,7000000.0
2006-05-31 07:51:00,2.00363,2.00371,2.00356,2.0037,8000000.0
2006-05-31 07:52:00,2.0036,2.00373,2.00336,2.00336,10000000.0
2006-05-31 07:53:00,2.00341,2.00355,2.00315,2.00315,11000000.0
2006-05-31 07:54:00,2.00331,2.00332,2.00304,2.00319,9000000.0
2006-05-31 07:55:00,2.00326,2.00326,2.00304,2.00312,9000000.0
2006-05-31 07:56:00,2.00326,2.00339,2.00323,2.00323,9000000.0
2006-05-31 07:57:00,2.00328,2.00328,2.00241,2.00241,7000000.0
2006-05-31 07:58:00,2.00204,2.00204,2.00178,2.00191,7000000.0
2006-05-31 07:59:00,2.00219,2.0027,2.00219,2.0027,7000000.0
2006-05-31 08:00:00,2.00244,2.0028,2.00244,2.0027,8000000.0
2006-05-31 08:01:00,2.00262,2.00262,2.00213,2.0023,10000000.0
2006-05-31 08:02:00,2.00225,2.00243,2.00223,2.00243,7000000.0
2006-05-31 08:03:00,2.00246,2.00263,2.00238,2.00259,8000000.0
2006-05-31 08:04:00,2.00249,2.00251,2.00221,2.00221,8000000.0
2006-05-31 08:05:00,2.00224,2.00252,2.00224,2.00252,8000000.0
2006-05-31 08:06:00,2.00277,2.003,2.00268,2.00279,9000000.0
2006-05-31 08:07:00,2.00296,2.00375,2.00289,2.00375,7000000.0
2006-05-31 08:08:00,2.00369,2.00372,2.00359,2.00372,7000000.0
2006-05-31 08:09:00,2.00352,2.00405,2.00348,2.00405,7000000.0
2006-05-31 08:10:00,2.00424,2.00429,2.00416,2.00425,7000000.0
2006-05-31 08:11:00,2.00489,2.00527,2.00489,2.005,8000000.0
2006-05-31 08:12:00,2.00475,2.00475,2.00451,2.00469,9000000.0
2006-05-31 08:13:00,2.00466,2.00518,2.00466,2.00518,7000000.0
2006-05-31 08:14:00,2.00514,2.00517,2.00497,2.005,9000000.0
2006-05-31 08:15:00,2.00484,2.00486,2.00455,2.00455,8000000.0
2006-05-31 08:16:00,2.00469,2.0063,2.00469,2.0063,11000000.0
2006-05-31 08:17:00,2.00612,2.00612,2.00549,2.00549,7000000.0
2006-05-31 08:18:00,2.00458,2.00479,2.00455,2.00477,9000000.0
2006-05-31 08:19:00,2.00396,2.0048,2.00396,2.00443,7000000.0
2006-05-31 08:20:00,2.0044,2.00454,2.00425,2.00425,8000000.0
2006-05-31 08:21:00,2.00386,2.00386,2.00349,2.00349,8000000.0
2006-05-31 08:22:00,2.00346,2.0041,2.00346,2.0041,8000000.0
2006-05-31 08:23:00,2.00414,2.00453,2.00396,2.00453,7000000.0
2006-05-31 08:24:00,2.00416,2.0043,2.00416,2.00425,7000000.0
2006-05-31 08:25:00,2.00437,2.0044,2.00428,2.00428,8000000.0
2006-05-31 08:26:00,2.00417,2.00417,2.00334,2.00334,7000000.0
2006-05-31 08:27:00,2.00386,2.00397,2.00362,2.00397,10000000.0
2006-05-31 08:28:00,2.0039,2.00395,2.00378,2.00386,7000000.0
2006-05-31 08:29:00,2.00364,2.00391,2.0036,2.00372,10000000.0
2006-05-31 08:30:00,2.0037,2.0037,2.00353,2.00358,7000000.0
2006-05-31 08:31:00,2.00377,2.00377,2.0033,2.00335,10000000.0
2006-05-31 08:32:00,2.00268,2.00365,2.00268,2.00365,8000000.0
2006-05-31 08:33:00,2.00427,2.00464,2.00427,2.00464,7000000.0
2006-05-31 08:34:00,2.00474,2.00474,2.00452,2.00452,9000000.0
2006-05-31 08:35:00,2.0042,2.00457,2.00404,2.00457,9000000.0
2006-05-31 08:36:00,2.00458,2.00473,2.00446,2.00472,8000000.0
2006-05-31 08:37:00,2.00501,2.00523,2.00488,2.00492,9000000.0
2006-05-31 08:38:00,2.00452,2.00464,2.00437,2.00462,10000000.0
2006-05-31 08:39:00,2.0048,2.00507,2.0048,2.00501,11000000.0
2006-05-31 08:40:00,2.00478,2.00491,2.00455,2.00491,8000000.0
2006-05-31 08:41:00,2.00556,2.006,2.00545,2.00545,11000000.0
2006-05-31 08:42:00,2.00512,2.00555,2.00512,2.00541,10000000.0
2006-05-31 08:43:00,2.00544,2.00578,2.00544,2.00577,8000000.0
2006-05-31 08:44:00,2.00607,2.00627,2.00583,2.00583,10000000.0
2006-05-31 08:45:00,2.00502,2.00556,2.00502,2.00556,8000000.0
2006-05-31 08:46:00,2.0054,2.00609,2.00444,2.00591,8000000.0
2006-05-31 08:47:00,2.00563,2.00563,2.00553,2.00555,7000000.0
2006-05-31 08:48:00,2.0052,2.0052,2.00461,2.00475,8000000.0
2006-05-31 08:49:00,2.00495,2.00495,2.00478,2.00483,11000000.0
2006-05-31 08:50:00,2.00505,2.00536,2.00504,2.00536,7000000.0
2006-05-31 08:51:00,2.00607,2.00657,2.00607,2.00643,8000000.0
2006-05-31 08:52:00,2.00676,2.00714,2.00671,2.00692,9000000.0
2006-05-31 08:53:00,2.00627,2.00627,2.00565,2.00614,8000000.0
2006-05-31 08:54:00,2.00549,2.00564,2.00535,2.00535,8000000.0
2006-05-31 08:55:00,2.00595,2.00676,2.00595,2.00676,8000000.0
2006-05-31 08:56:00,2.00644,2.00644,2.00568,2.00568,7000000.0
2006-05-31 08:57:00,2.00538,2.00571,2.00538,2.00568,8000000.0
2006-05-31 08:58:00,2.00591,2.00628,2.00589,2.00628,7000000.0
2006-05-31 08:59:00,2.00646,2.00646,2.00621,2.00621,7000000.0
2006-05-31 09:00:00,2.00652,2.00684,2.00652,2.00683,8000000.0
2006-05-31 09:01:00,2.00647,2.00647,2.00574,2.00601,9000000.0
2006-05-31 09:02:00,2.00591,2.00591,2.00578,2.00579,10000000.0
2006-05-31 09:03:00,2.00559,2.00573,2.00545,2.00545,7000000.0
2006-05-31 09:04:00,2.00563,2.00578,2.00556,2.00556,7000000.0
2006-05-31 09:05:00,2.00544,2.00617,2.00544,2.00617,7000000.0
2006-05-31 09:06:00,2.00604,2.00706,2.00604,2.00706,11000000.0
2006-05-31 09:07:00,2.0074,2.0074,2.00686,2.00713,8000000.0
2006-05-31 09:08:00,2.00753,2.00757,2.00695,2.00695,7000000.0
2006-05-31 09:09:00,2.00695,2.00734,2.00695,2.00734,11000000.0
2006-05-31 09:10:00,2.00747,2.00753,2.00697,2.00697,7000000.0
2006-05-31 09:11:00,2.00717,2.00826,2.00717,2.00826,9000000.0
2006-05-31 09:12:00,2.00818,2.00866,2.00818,2.00866,8000000.0
2006-05-31 09:13:00,2.00845,2.00868,2.00843,2.00853,9000000.0
2006-05-31 09:14:00,2.00838,2.00883,2.00838,2.00874,11000000.0
2006-05-31 09:15:00,2.00853,2.00859,2.00842,2.00842,7000000.0
2006-05-31 09:16:00,2.00856,2.00856,2.00832,2.00853,8000000.0
2006-05-31 09:17:00,2.00853,2.00887,2.00853,2.00886,11000000.0
2006-05-31 09:18:00,2.00892,2.00916,2.0088,2.00912,8000000.0
2006-05-31 09:19:00,2.00893,2.00914,2.00893,2.00899,7000000.0
2006-05-31 09:20:00,2.0091,2.0091,2.00861,2.00862,7000000.0
2006-05-31 09:21:00,2.00868,2.00892,2.00864,2.00864,8000000.0
2006-05-31 09:22:00,2.00861,2.00924,2.00861,2.00924,8000000.0
2006-05-31 09:23:00,2.00899,2.00907,2.00898,2.00905,7000000.0
2006-05-31 09:24:00,2.00949,2.01055,2.00949,2.01055,8000000.0
2006-05-31 09:25:00,2.01109,2.01248,2.01109,2.01248,7000000.0
2006-05-31 09:26:00,2.01156,2.01156,2.01123,2.01123,11000000.0
2006-05-31 09:27:00,2.01115,2.01116,2.01091,2.01091,11000000.0
2006-05-31 09:28:00,2.01052,2.01052,2.01027,2.01027,9000000.0
2006-05-31 09:29:00,2.01015,2.01018,2.00977,2.00989,8000000.0
2006-05-31 09:30:00,2.01022,2.01023,2.00993,2.00999,7000000.0
2006-05-31 09:31:00,2.00973,2.0101,2.00973,2.00996,7000000.0
2006-05-31 09:32:00,2.01042,2.01052,2.00975,2.00975,7000000.0
2006-05-31 09:33:00,2.00955,2.00957,2.00943,2.00957,8000000.0
2006-05-31 09:34:00,2.00981,2.00997,2.00967,2.00997,7000000.0
2006-05-31 09:35:00,2.01031,2.01049,2.01022,2.01049,10000000.0
2006-05-31 09:36:00,2.01031,2.01094,2.01031,2.01094,8000000.0
2006-05-31 09:37:00,2.01134,2.01134,2.00959,2.00959,11000000.0
2006-05-31 09:38:00,2.00922,2.00983,2.00743,2.00983,11000000.0
2006-05-31 09:39:00,2.01006,2.01042,2.00983,2.01042,7000000.0
2006-05-31 09:40:00,2.01047,2.01047,2.00994,2.00994,9000000.0
2006-05-31 09:41:00,2.00997,2.01116,2.00984,2.01104,8000000.0
2006-05-31 09:42:00,2.01054,2.01058,2.01018,2.01033,10000000.0
2006-05-31 09:43:00,2.01076,2.01109,2.01074,2.01079,11000000.0
2006-05-31 09:44:00,2.01091,2.01146,2.01088,2.01146,8000000.0
2006-05-31 09:45:00,2.01077,2.01077,2.01053,2.01062,7000000.0
2006-05-31 09:46:00,2.01062,2.01077,2.01038,2.01064,11000000.0
2006-05-31 09:47:00,2.01071,2.01288,2.01071,2.01288,9000000.0
2006-05-31 09:48:00,2.01348,2.01388,2.01348,2.01386,7000000.0
2006-05-31 09:49:00,2.0136,2.0136,2.01264,2.01266,11000000.0
2006-05-31 09:50:00,2.01252,2.01252,2.01225,2.01243,8000000.0
2006-05-31 09:51:00,2.01211,2.01211,2.01175,2.01184,8000000.0
2006-05-31 09:52:00,2.01169,2.01169,2.01056,2.01056,8000000.0
2006-05-31 09:53:00,2.01027,2.01069,2.01027,2.01067,10000000.0
2006-05-31 09:54:00,2.01073,2.01073,2.01058,2.01058,3000000.0
2006-05-31 09:55:00,2.01033,2.01037,2.01012,2.01012,8000000.0
2006-05-31 09:56:00,2.01006,2.01034,2.01006,2.01034,10000000.0
2006-05-31 09:57:00,2.01007,2.01026,2.01004,2.01022,8000000.0
2006-05-31 09:58:00,2.01013,2.01013,2.01,2.01,8000000.0
2006-05-31 09:59:00,2.01007,2.01023,2.01004,2.01008,10000000.0
2006-05-31 10:00:00,2.01036,2.01036,2.00994,2.01021,10000000.0
2006-05-31 10:01:00,2.00996,2.01027,2.00981,2.00981,10000000.0
2006-05-31 10:02:00,2.01004,2.01033,2.01001,2.01001,10000000.0
2006-05-31 10:03:00,2.00992,2.01017,2.00992,2.01017,7000000.0
2006-05-31 10:04:00,2.01009,2.01009,2.00983,2.00983,7000000.0
2006-05-31 10:05:00,2.00967,2.00978,2.00934,2.00934,11000000.0
2006-05-31 10:06:00,2.00886,2.00907,2.00874,2.00907,7000000.0
2006-05-31 10:07:00,2.00926,2.00949,2.0091,2.0091,7000000.0
2006-05-31 10:08:00,2.00892,2.00892,2.00866,2.00884,7000000.0
2006-05-31 10:09:00,2.00879,2.00879,2.0086,2.0086,7000000.0
2006-05-31 10:10:00,2.00853,2.00868,2.00853,2.0086,7000000.0
2006-05-31 10:11:00,2.00848,2.00848,2.00784,2.00784,7000000.0
2006-05-31 10:12:00,2.00773,2.00846,2.00773,2.00841,8000000.0
2006-05-31 10:13:00,2.0085,2.00904,2.0085,2.00866,8000000.0
2006-05-31 10:14:00,2.00865,2.00865,2.00818,2.00818,7000000.0
2006-05-31 10:15:00,2.00783,2.00785,2.00767,2.00778,10000000.0
2006-05-31 10:16:00,2.0079,2.00819,2.0079,2.00819,7000000.0
2006-05-31 10:17:00,2.0085,2.0085,2.00814,2.00828,11000000.0
2006-05-31 10:18:00,2.00814,2.00814,2.00755,2.00755,8000000.0
2006-05-31 10:19:00,2.00773,2.00796,2.00773,2.00787,9000000.0
2006-05-31 10:20:00,2.0077,2.0077,2.00719,2.00726,7000000.0
2006-05-31 10:21:00,2.00767,2.00791,2.00761,2.00791,8000000.0
2006-05-31 10:22:00,2.00749,2.00749,2.00712,2.00733,7000000.0
2006-05-31 10:23:00,2.00709,2.00713,2.00692,2.00697,7000000.0
2006-05-31 10:24:00,2.00676,2.00676,2.0064,2.00663,7000000.0
2006-05-31 10:25:00,2.00719,2.0078,2.00719,2.00771,9000000.0
2006-05-31 10:26:00,2.00754,2.00754,2.00671,2.00675,11000000.0
2006-05-31 10:27:00,2.00655,2.00655,2.00622,2.00644,8000000.0
2006-05-31 10:28:00,2.00628,2.00639,2.00594,2.00594,9000000.0
2006-05-31 10:29:00,2.00515,2.00515,2.00457,2.00505,8000000.0
2006-05-31 10:30:00,2.00503,2.00515,2.00346,2.00346,8000000.0
2006-05-31 10:31:00,2.00294,2.00453,2.00294,2.00453,7000000.0
2006-05-31 10:32:00,2.00512,2.00548,2.00505,2.00548,9000000.0
2006-05-31 10:33:00,2.00618,2.00618,2.00593,2.00603,7000000.0
2006-05-31 10:34:00,2.00611,2.00635,2.00611,2.00625,7000000.0
2006-05-31 10:35:00,2.00628,2.00664,2.00625,2.00664,7000000.0
2006-05-31 10:36:00,2.00677,2.00677,2.00613,2.00637,8000000.0
2006-05-31 10:37:00,2.00658,2.00729,2.00658,2.00702,8000000.0
2006-05-31 10:38:00,2.0073,2.0073,2.00661,2.00661,10000000.0
2006-05-31 10:39:00,2.00668,2.00684,2.00665,2.00675,8000000.0
2006-05-31 10:40:00,2.00667,2.00667,2.00648,2.00654,7000000.0
2006-05-31 10:41:00,2.00658,2.00663,2.00652,2.00652,9000000.0
2006-05-31 10:42:00,2.00678,2.00699,2.00678,2.00692,7000000.0
2006-05-31 10:43:00,2.00715,2.00734,2.00696,2.00734,10000000.0
2006-05-31 10:45:00,2.00762,2.00795,2.00762,2.00786,8000000.0
2006-05-31 10:46:00,2.00781,2.00812,2.00781,2.00796,8000000.0
2006-05-31 10:47:00,2.00837,2.00864,2.00832,2.00853,7000000.0
2006-05-31 10:48:00,2.00868,2.00878,2.0086,2.0086,8000000.0
2006-05-31 10:49:00,2.00859,2.00859,2.0083,2.00834,9000000.0
2006-05-31 10:50:00,2.00822,2.00822,2.00803,2.00816,8000000.0
2006-05-31 10:51:00,2.00782,2.00782,2.00759,2.00771,9000000.0
2006-05-31 10:52:00,2.00779,2.0081,2.00776,2.0081,8000000.0
2006-05-31 10:53:00,2.00817,2.00835,2.00817,2.00833,9000000.0
2006-05-31 10:54:00,2.00849,2.00865,2.0083,2.0083,10000000.0
2006-05-31 10:55:00,2.00829,2.00863,2.00829,2.00863,7000000.0
2006-05-31 10:56:00,2.00886,2.00911,2.00734,2.00872,7000000.0
2006-05-31 10:57:00,2.0088,2.00887,2.00872,2.00872,8000000.0
2006-05-31 10:58:00,2.00878,2.00885,2.00854,2.00854,7000000.0
2006-05-31 10:59:00,2.00832,2.00857,2.00832,2.00832,11000000.0
2006-05-31 11:00:00,2.00826,2.00844,2.00681,2.00681,7000000.0
2006-05-31 11:01:00,2.00806,2.00813,2.00806,2.0081,8000000.0
2006-05-31 11:02:00,2.00814,2.00819,2.00811,2.00811,7000000.0
2006-05-31 11:03:00,2.00815,2.00829,2.00815,2.00826,11000000.0
2006-05-31 11:04:00,2.00813,2.0082,2.00787,2.00787,11000000.0
2006-05-31 11:05:00,2.00795,2.0082,2.00795,2.00819,7000000.0
2006-05-31 11:06:00,2.00758,2.00758,2.00741,2.00741,8000000.0
2006-05-31 11:07:00,2.00739,2.008,2.00739,2.00794,7000000.0
2006-05-31 11:08:00,2.00806,2.00821,2.00803,2.00821,9000000.0
2006-05-31 11:09:00,2.00837,2.00841,2.00833,2.00838,8000000.0
2006-05-31 11:10:00,2.00858,2.00875,2.00854,2.00875,8000000.0
2006-05-31 11:11:00,2.00878,2.00881,2.00865,2.00874,10000000.0
2006-05-31 11:12:00,2.00873,2.00895,2.00873,2.00895,7000000.0
2006-05-31 11:13:00,2.00903,2.00936,2.00886,2.00936,11000000.0
2006-05-31 11:14:00,2.0093,2.00934,2.00919,2.00927,11000000.0
2006-05-31 11:15:00,2.00939,2.00946,2.00904,2.00904,7000000.0
2006-05-31 11:16:00,2.00874,2.00881,2.00873,2.0088,7000000.0
2006-05-31 11:17:00,2.00846,2.00857,2.00839,2.00855,7000000.0
2006-05-31 11:18:00,2.00881,2.00895,2.00869,2.00892,10000000.0
2006-05-31 11:19:00,2.00896,2.00896,2.00884,2.00896,11000000.0
2006-05-31 11:20:00,2.00896,2.009,2.00886,2.00898,8000000.0
2006-05-31 11:21:00,2.00873,2.00873,2.00831,2.00831,7000000.0
2006-05-31 11:22:00,2.00823,2.00825,2.00811,2.00821,8000000.0
2006-05-31 11:23:00,2.00816,2.00857,2.00816,2.00854,8000000.0
2006-05-31 11:24:00,2.00844,2.00844,2.00803,2.00804,7000000.0
2006-05-31 11:25:00,2.008,2.008,2.00787,2.00787,8000000.0
2006-05-31 11:26:00,2.00784,2.00794,2.00777,2.0078,11000000.0
2006-05-31 11:27:00,2.0077,2.0077,2.00755,2.00768,8000000.0
2006-05-31 11:28:00,2.00773,2.00793,2.00773,2.00793,7000000.0
2006-05-31 11:29:00,2.00781,2.00781,2.00729,2.00776,8000000.0
2006-05-31 11:30:00,2.00761,2.00762,2.00748,2.0076,7000000.0
2006-05-31 11:31:00,2.00758,2.00795,2.00756,2.00786,11000000.0
2006-05-31 11:32:00,2.00781,2.00794,2.00771,2.00771,11000000.0
2006-05-31 11:33:00,2.00739,2.00739,2.00697,2.00697,7000000.0
2006-05-31 11:34:00,2.00689,2.00721,2.00682,2.00721,7000000.0
2006-05-31 11:35:00,2.00742,2.00742,2.00677,2.00701,10000000.0
2006-05-31 11:36:00,2.00696,2.00701,2.00684,2.00694,8000000.0
2006-05-31 11:37:00,2.0068,2.00718,2.0068,2.00718,8000000.0
2006-05-31 11:38:00,2.00717,2.00717,2.00685,2.00685,9000000.0
2006-05-31 11:39:00,2.00675,2.00721,2.00675,2.00721,9000000.0
2006-05-31 11:40:00,2.00739,2.00739,2.00711,2.00721,11000000.0
2006-05-31 11:41:00,2.00708,2.00709,2.00696,2.00702,11000000.0
2006-05-31 11:42:00,2.0069,2.00693,2.00666,2.00666,11000000.0
2006-05-31 11:43:00,2.00635,2.00644,2.00595,2.00595,7000000.0
2006-05-31 11:44:00,2.00592,2.00596,2.00585,2.00596,7000000.0
2006-05-31 11:45:00,2.00606,2.00678,2.00606,2.00678,11000000.0
2006-05-31 11:46:00,2.00651,2.00651,2.00584,2.00584,7000000.0
2006-05-31 11:47:00,2.00588,2.00606,2.00588,2.00601,9000000.0
2006-05-31 11:48:00,2.00603,2.00619,2.00597,2.00619,10000000.0
2006-05-31 11:49:00,2.00619,2.00663,2.00619,2.00663,7000000.0
2006-05-31 11:50:00,2.00642,2.00642,2.00608,2.00608,7000000.0
2006-05-31 11:51:00,2.00611,2.00638,2.00602,2.00625,8000000.0
2006-05-31 11:52:00,2.00623,2.00637,2.00616,2.00636,10000000.0
2006-05-31 11:53:00,2.00638,2.00659,2.00633,2.00644,10000000.0
2006-05-31 11:54:00,2.00641,2.00691,2.00641,2.00691,9000000.0
2006-05-31 11:55:00,2.00673,2.00698,2.00673,2.00682,8000000.0
2006-05-31 11:56:00,2.00675,2.00698,2.00675,2.00698,11000000.0
2006-05-31 11:57:00,2.00704,2.00712,2.007,2.007,8000000.0
2006-05-31 11:58:00,2.00693,2.00705,2.00692,2.00701,9000000.0
2006-05-31 11:59:00,2.00703,2.00726,2.00703,2.00725,7000000.0
2006-05-31 12:00:00,2.00716,2.00716,2.0069,2.00696,7000000.0
2006-05-31 12:01:00,2.00698,2.00726,2.00698,2.00719,10000000.0
2006-05-31 12:02:00,2.00726,2.0074,2.00717,2.0074,10000000.0
2006-05-31 12:03:00,2.00733,2.00765,2.00733,2.00765,7000000.0
2006-05-31 12:04:00,2.00775,2.00775,2.00747,2.00772,9000000.0
2006-05-31 12:05:00,2.00757,2.00771,2.00742,2.00763,11000000.0
2006-05-31 12:06:00,2.00777,2.00791,2.00758,2.00758,7000000.0
2006-05-31 12:07:00,2.00756,2.00781,2.00756,2.00763,7000000.0
2006-05-31 12:08:00,2.0078,2.00823,2.0078,2.00815,9000000.0
2006-05-31 12:09:00,2.00842,2.00845,2.00798,2.00798,8000000.0
2006-05-31 12:10:00,2.00801,2.00851,2.00801,2.00851,8000000.0
2006-05-31 12:11:00,2.00879,2.00903,2.0087,2.00902,7000000.0
2006-05-31 12:12:00,2.00899,2.00899,2.00881,2.00881,7000000.0
2006-05-31 12:13:00,2.00888,2.00914,2.00859,2.00859,10000000.0
2006-05-31 12:14:00,2.00903,2.00915,2.00898,2.00915,8000000.0
2006-05-31 12:15:00,2.00903,2.00911,2.00879,2.00894,8000000.0
2006-05-31 12:16:00,2.0088,2.00896,2.00851,2.00851,8000000.0
2006-05-31 12:17:00,2.00829,2.0084,2.00803,2.00803,8000000.0
2006-05-31 12:18:00,2.00784,2.00802,2.00784,2.008,11000000.0
2006-05-31 12:19:00,2.00799,2.00821,2.00788,2.00788,9000000.0
2006-05-31 12:20:00,2.00759,2.00791,2.00739,2.00791,10000000.0
2006-05-31 12:21:00,2.00787,2.00807,2.00618,2.00618,7000000.0
2006-05-31 12:22:00,2.00751,2.00763,2.00731,2.00763,8000000.0
2006-05-31 12:23:00,2.00821,2.00835,2.00777,2.00777,7000000.0
2006-05-31 12:24:00,2.00786,2.00789,2.0078,2.0078,7000000.0
2006-05-31 12:25:00,2.00782,2.00782,2.00761,2.0077,9000000.0
2006-05-31 12:26:00,2.00762,2.00785,2.00762,2.00774,8000000.0
2006-05-31 12:27:00,2.00774,2.00792,2.00765,2.00765,10000000.0
2006-05-31 12:28:00,2.00769,2.00777,2.00761,2.00774,9000000.0
2006-05-31 12:29:00,2.00771,2.00772,2.00757,2.0077,9000000.0
2006-05-31 12:30:00,2.00777,2.00833,2.00771,2.00833,7000000.0
2006-05-31 12:31:00,2.00811,2.00845,2.00781,2.00845,11000000.0
2006-05-31 12:32:00,2.0085,2.0085,2.00828,2.00841,7000000.0
2006-05-31 12:33:00,2.00852,2.00855,2.0084,2.0084,7000000.0
2006-05-31 12:34:00,2.00807,2.0088,2.00805,2.0088,7000000.0
2006-05-31 12:35:00,2.00898,2.0101,2.00897,2.0101,8000000.0
2006-05-31 12:36:00,2.01051,2.01067,2.01046,2.01064,8000000.0
2006-05-31 12:37:00,2.01061,2.01172,2.01061,2.01172,9000000.0
2006-05-31 12:38:00,2.01109,2.01158,2.01109,2.01158,8000000.0
2006-05-31 12:39:00,2.01182,2.01189,2.01174,2.01174,9000000.0
2006-05-31 12:40:00,2.01186,2.01189,2.01153,2.01153,7000000.0
2006-05-31 12:41:00,2.01148,2.01153,2.01122,2.01122,8000000.0
2006-05-31 12:42:00,2.0112,2.01147,2.0112,2.01143,9000000.0
2006-05-31 12:43:00,2.01138,2.01165,2.01117,2.01117,9000000.0
2006-05-31 12:44:00,2.01146,2.01146,2.01125,2.01133,8000000.0
2006-05-31 12:45:00,2.01129,2.01129,2.01088,2.01121,10000000.0
2006-05-31 12:46:00,2.01132,2.01145,2.01122,2.0113,9000000.0
2006-05-31 12:47:00,2.0114,2.01141,2.01121,2.01132,10000000.0
2006-05-31 12:48:00,2.01109,2.01113,2.01073,2.0108,11000000.0
2006-05-31 12:49:00,2.01063,2.01063,2.01012,2.01012,7000000.0
2006-05-31 12:50:00,2.01024,2.01038,2.01005,2.01005,7000000.0
2006-05-31 12:51:00,2.01112,2.01144,2.01096,2.01144,8000000.0
2006-05-31 12:52:00,2.01175,2.01175,2.01138,2.01158,11000000.0
2006-05-31 12:53:00,2.0114,2.0114,2.01035,2.01035,8000000.0
2006-05-31 12:54:00,2.01071,2.01071,2.01037,2.0106,7000000.0
2006-05-31 12:55:00,2.01066,2.01068,2.0103,2.01068,8000000.0
2006-05-31 12:56:00,2.01067,2.01078,2.01066,2.01069,7000000.0
2006-05-31 12:57:00,2.01062,2.01062,2.01003,2.01003,7000000.0
2006-05-31 12:58:00,2.01051,2.01071,2.01051,2.01056,8000000.0
2006-05-31 12:59:00,2.01068,2.01191,2.01068,2.01191,7000000.0
2006-05-31 13:00:00,2.01176,2.01176,2.01145,2.01145,8000000.0
2006-05-31 13:01:00,2.01115,2.01134,2.01105,2.01134,8000000.0
2006-05-31 13:02:00,2.01179,2.01224,2.01179,2.01224,7000000.0
2006-05-31 13:03:00,2.01212,2.01271,2.01212,2.01271,8000000.0
2006-05-31 13:04:00,2.01249,2.01254,2.01225,2.01227,7000000.0
2006-05-31 13:05:00,2.01233,2.01237,2.01217,2.01218,8000000.0
2006-05-31 13:07:00,2.01218,2.01218,2.01193,2.01202,7000000.0
2006-05-31 13:08:00,2.01236,2.01284,2.01236,2.01284,10000000.0
2006-05-31 13:09:00,2.01299,2.01306,2.01286,2.01295,7000000.0
2006-05-31 13:10:00,2.01305,2.01444,2.01291,2.01444,9000000.0
2006-05-31 13:11:00,2.01463,2.01463,2.01432,2.01452,8000000.0
2006-05-31 13:12:00,2.01422,2.01422,2.01321,2.01345,8000000.0
2006-05-31 13:13:00,2.01328,2.01334,2.01305,2.01334,9000000.0
2006-05-31 13:14:00,2.01298,2.01318,2.01281,2.01311,7000000.0
2006-05-31 13:15:00,2.01322,2.01323,2.01279,2.01291,8000000.0
2006-05-31 13:16:00,2.0128,2.01326,2.0128,2.01307,8000000.0
2006-05-31 13:17:00,2.01301,2.01313,2.01288,2.01313,9000000.0
2006-05-31 13:18:00,2.01333,2.01358,2.01331,2.01338,10000000.0
2006-05-31 13:20:00,2.01307,2.0131,2.01296,2.01302,8000000.0
2006-05-31 13:21:00,2.01306,2.01338,2.01306,2.01315,7000000.0
2006-05-31 13:22:00,2.01306,2.01336,2.01302,2.01336,11000000.0
2006-05-31 13:23:00,2.01366,2.01431,2.01366,2.01426,8000000.0
2006-05-31 13:24:00,2.0147,2.01474,2.01454,2.01454,7000000.0
2006-05-31 13:25:00,2.01369,2.01369,2.01351,2.01363,11000000.0
2006-05-31 13:26:00,2.0136,2.01364,2.01336,2.01343,10000000.0
2006-05-31 13:27:00,2.01337,2.01374,2.01337,2.01338,8000000.0
2006-05-31 13:28:00,2.01304,2.01381,2.01304,2.01381,21000000.0
2006-05-31 13:29:00,2.01298,2.0134,2.01287,2.0134,17000000.0
2006-05-31 13:30:00,2.01345,2.0135,2.01321,2.01333,7000000.0
2006-05-31 13:31:00,2.01369,2.01442,2.01369,2.01441,9000000.0
2006-05-31 13:32:00,2.01542,2.01625,2.01542,2.0159,14000000.0
2006-05-31 13:33:00,2.01597,2.01626,2.01582,2.01582,14000000.0
2006-05-31 13:34:00,2.01573,2.01583,2.01563,2.01583,31000000.0
2006-05-31 13:35:00,2.01582,2.01582,2.01559,2.01574,17000000.0
2006-05-31 13:36:00,2.01581,2.01625,2.01581,2.01613,24000000.0
2006-05-31 13:37:00,2.01618,2.01622,2.01611,2.01611,10000000.0
2006-05-31 13:38:00,2.01603,2.01603,2.01521,2.01521,18000000.0
2006-05-31 13:39:00,2.01531,2.01542,2.01487,2.01542,15000000.0
2006-05-31 13:40:00,2.01508,2.01513,2.01479,2.01479,29000000.0
2006-05-31 13:41:00,2.01428,2.01499,2.01428,2.01478,13000000.0
2006-05-31 13:42:00,2.01441,2.01493,2.01441,2.0149,7000000.0
2006-05-31 13:43:00,2.01471,2.01471,2.01448,2.01457,10000000.0
2006-05-31 13:44:00,2.01512,2.01514,2.01492,2.01507,26000000.0
2006-05-31 13:45:00,2.01499,2.01503,2.01482,2.01486,22000000.0
2006-05-31 13:46:00,2.01464,2.01465,2.01439,2.0144,19000000.0
2006-05-31 13:47:00,2.0145,2.01482,2.0145,2.01482,17000000.0
2006-05-31 13:48:00,2.01469,2.01469,2.01445,2.01467,22000000.0
2006-05-31 13:49:00,2.01475,2.01475,2.01354,2.01354,24000000.0
2006-05-31 13:50:00,2.013,2.01313,2.01291,2.01313,15000000.0
2006-05-31 13:51:00,2.01319,2.01319,2.0127,2.01279,22000000.0
2006-05-31 13:52:00,2.01305,2.01358,2.01305,2.01358,32000000.0
2006-05-31 13:53:00,2.01366,2.01366,2.01329,2.01335,28000000.0
2006-05-31 13:54:00,2.01342,2.01348,2.01308,2.01308,31000000.0
2006-05-31 13:55:00,2.01311,2.01329,2.01311,2.01325,20000000.0
2006-05-31 13:56:00,2.01336,2.01339,2.0132,2.01323,24000000.0
2006-05-31 13:57:00,2.01319,2.01324,2.01306,2.01308,34000000.0
2006-05-31 13:58:00,2.01295,2.01301,2.01279,2.01279,16000000.0
2006-05-31 13:59:00,2.01281,2.01281,2.01275,2.01281,30000000.0
2006-05-31 14:00:00,2.01302,2.01315,2.0129,2.0129,39000000.0
2006-05-31 14:01:00,2.01314,2.01314,2.01276,2.01276,30000000.0
2006-05-31 14:02:00,2.01248,2.01248,2.01187,2.01211,19000000.0
2006-05-31 14:03:00,2.01174,2.01179,2.0116,2.01179,23000000.0
2006-05-31 14:04:00,2.0115,2.01161,2.01148,2.01161,33000000.0
2006-05-31 14:05:00,2.01199,2.013,2.01199,2.01299,28000000.0
2006-05-31 14:06:00,2.01312,2.01312,2.01293,2.01305,31000000.0
2006-05-31 14:07:00,2.01312,2.01329,2.01299,2.01299,31000000.0
2006-05-31 14:08:00,2.01296,2.01328,2.01296,2.01328,27000000.0
2006-05-31 14:09:00,2.01319,2.0132,2.01302,2.01309,27000000.0
2006-05-31 14:10:00,2.01296,2.01309,2.01293,2.01306,24000000.0
2006-05-31 14:11:00,2.01298,2.01298,2.01275,2.01275,21000000.0
2006-05-31 14:12:00,2.01234,2.01272,2.01234,2.01259,22000000.0
2006-05-31 14:13:00,2.01288,2.01319,2.01288,2.01319,13000000.0
2006-05-31 14:14:00,2.01344,2.01373,2.01344,2.01373,21000000.0
2006-05-31 14:15:00,2.01361,2.01371,2.01311,2.01311,25000000.0
2006-05-31 14:16:00,2.01306,2.01325,2.01285,2.01285,26000000.0
2006-05-31 14:17:00,2.01262,2.01275,2.01218,2.01224,32000000.0
2006-05-31 14:18:00,2.01175,2.01198,2.01158,2.01198,27000000.0
2006-05-31 14:19:00,2.01128,2.01128,2.01089,2.01113,35000000.0
2006-05-31 14:20:00,2.01103,2.01151,2.01102,2.01126,32000000.0
2006-05-31 14:21:00,2.01122,2.01151,2.01121,2.01151,39000000.0
2006-05-31 14:22:00,2.0115,2.0115,2.01117,2.01144,22000000.0
2006-05-31 14:23:00,2.01145,2.01166,2.01135,2.01166,40000000.0
2006-05-31 14:24:00,2.01191,2.01191,2.01164,2.01172,10000000.0
2006-05-31 14:25:00,2.01152,2.01181,2.01148,2.01165,35000000.0
2006-05-31 14:26:00,2.01185,2.01185,2.01157,2.01167,18000000.0
2006-05-31 14:27:00,2.0114,2.01159,2.01129,2.01148,28000000.0
2006-05-31 14:28:00,2.01194,2.01205,2.01182,2.01192,21000000.0
2006-05-31 14:29:00,2.01195,2.01221,2.01195,2.0121,16000000.0
2006-05-31 14:30:00,2.01218,2.01218,2.01182,2.01199,25000000.0
2006-05-31 14:31:00,2.01197,2.01204,2.0118,2.01187,26000000.0
2006-05-31 14:32:00,2.012,2.01207,2.01178,2.01178,32000000.0
2006-05-31 14:33:00,2.01175,2.01209,2.01175,2.01209,20000000.0
2006-05-31 14:34:00,2.01215,2.01215,2.01185,2.01185,25000000.0
2006-05-31 14:35:00,2.01174,2.01174,2.01152,2.01152,23000000.0
2006-05-31 14:36:00,2.01138,2.01138,2.01132,2.01132,11000000.0
2006-05-31 14:37:00,2.01207,2.01259,2.01207,2.01256,41000000.0
2006-05-31 14:38:00,2.01262,2.01268,2.0126,2.01266,54000000.0
2006-05-31 14:39:00,2.0126,2.0126,2.01236,2.01238,36000000.0
2006-05-31 14:40:00,2.01229,2.01229,2.01197,2.01209,36000000.0
2006-05-31 14:41:00,2.01238,2.01238,2.01222,2.01222,41000000.0
2006-05-31 14:42:00,2.01244,2.01254,2.01225,2.01225,19000000.0
2006-05-31 14:43:00,2.01254,2.01264,2.01247,2.01247,20000000.0
2006-05-31 14:44:00,2.01234,2.01253,2.01234,2.0125,25000000.0
2006-05-31 14:45:00,2.01219,2.01241,2.01219,2.01231,33000000.0
2006-05-31 14:46:00,2.01221,2.01254,2.01221,2.01254,11000000.0
2006-05-31 14:47:00,2.01277,2.01286,2.01265,2.01275,7000000.0
2006-05-31 14:48:00,2.01269,2.01269,2.01243,2.01243,21000000.0
2006-05-31 14:49:00,2.01234,2.0127,2.01234,2.0127,32000000.0
2006-05-31 14:50:00,2.0128,2.0128,2.01272,2.01272,33000000.0
2006-05-31 14:51:00,2.01273,2.01294,2.01257,2.01267,37000000.0
2006-05-31 14:52:00,2.01249,2.01291,2.01249,2.01284,17000000.0
2006-05-31 14:53:00,2.01284,2.01307,2.01281,2.01298,22000000.0
2006-05-31 14:54:00,2.01334,2.01349,2.0126,2.0126,17000000.0
2006-05-31 14:55:00,2.01241,2.0128,2.01174,2.0128,7000000.0
2006-05-31 14:56:00,2.01254,2.01254,2.01156,2.0116,21000000.0
2006-05-31 14:57:00,2.01166,2.01247,2.01166,2.01247,12000000.0
2006-05-31 14:58:00,2.01233,2.01248,2.01192,2.01192,31000000.0
2006-05-31 14:59:00,2.01229,2.01251,2.01202,2.01231,20000000.0
2006-05-31 15:00:00,2.01209,2.01255,2.01209,2.01223,32000000.0
2006-05-31 15:01:00,2.01251,2.01253,2.01222,2.01251,14000000.0
2006-05-31 15:02:00,2.01238,2.01262,2.01227,2.01234,26000000.0
2006-05-31 15:03:00,2.01256,2.01266,2.01253,2.01266,30000000.0
2006-05-31 15:04:00,2.01248,2.01257,2.01231,2.0124,29000000.0
2006-05-31 15:05:00,2.01231,2.01249,2.01231,2.01248,28000000.0
2006-05-31 15:06:00,2.01245,2.01245,2.01222,2.01225,16000000.0
2006-05-31 15:07:00,2.01206,2.01206,2.01146,2.01195,26000000.0
2006-05-31 15:08:00,2.01165,2.01165,2.0113,2.01138,25000000.0
2006-05-31 15:09:00,2.01153,2.0116,2.01133,2.01136,34000000.0
2006-05-31 15:10:00,2.01126,2.01158,2.01126,2.01157,36000000.0
2006-05-31 15:11:00,2.01137,2.01182,2.01137,2.01182,27000000.0
2006-05-31 15:12:00,2.01214,2.01234,2.01214,2.01234,26000000.0
2006-05-31 15:13:00,2.01249,2.01257,2.0124,2.0124,41000000.0
2006-05-31 15:14:00,2.01222,2.01222,2.01186,2.01186,30000000.0
2006-05-31 15:15:00,2.012,2.01225,2.012,2.01225,21000000.0
2006-05-31 15:16:00,2.01284,2.01335,2.01284,2.01321,9000000.0
2006-05-31 15:17:00,2.01324,2.01383,2.01324,2.01383,26000000.0
2006-05-31 15:18:00,2.01413,2.01478,2.01385,2.01478,10000000.0
2006-05-31 15:19:00,2.0153,2.01677,2.0153,2.01658,16000000.0
2006-05-31 15:20:00,2.01662,2.01709,2.01662,2.01709,20000000.0
2006-05-31 15:21:00,2.01758,2.0182,2.01646,2.01646,12000000.0
2006-05-31 15:22:00,2.01687,2.01792,2.01687,2.01792,22000000.0
2006-05-31 15:23:00,2.01808,2.0181,2.0178,2.0181,36000000.0
2006-05-31 15:24:00,2.01789,2.01793,2.01709,2.01709,8000000.0
2006-05-31 15:25:00,2.01712,2.01824,2.01712,2.01763,14000000.0
2006-05-31 15:26:00,2.01737,2.01797,2.01724,2.01797,40000000.0
2006-05-31 15:27:00,2.01752,2.01812,2.01752,2.01774,32000000.0
2006-05-31 15:28:00,2.01737,2.01737,2.01703,2.01707,55000000.0
2006-05-31 15:29:00,2.01768,2.0179,2.01601,2.01789,47000000.0
2006-05-31 15:30:00,2.01605,2.01847,2.0157,2.01663,71000000.0
2006-05-31 15:31:00,2.01659,2.01682,2.01641,2.01682,58000000.0
2006-05-31 15:32:00,2.01633,2.01633,2.01578,2.01578,25000000.0
2006-05-31 15:33:00,2.01565,2.01611,2.01539,2.01582,32000000.0
2006-05-31 15:34:00,2.0156,2.01622,2.01539,2.01539,22000000.0
2006-05-31 15:35:00,2.01573,2.01573,2.01526,2.01541,30000000.0
2006-05-31 15:36:00,2.01596,2.01596,2.0154,2.01543,23000000.0
2006-05-31 15:37:00,2.01528,2.01562,2.01528,2.01562,24000000.0
2006-05-31 15:38:00,2.01568,2.01584,2.01552,2.01582,61000000.0
2006-05-31 15:39:00,2.01631,2.01704,2.01631,2.01673,40000000.0
2006-05-31 15:40:00,2.0168,2.01684,2.01669,2.0168,37000000.0
2006-05-31 15:41:00,2.01626,2.01626,2.01589,2.0159,43000000.0
2006-05-31 15:42:00,2.01626,2.01722,2.0162,2.01722,41000000.0
2006-05-31 15:43:00,2.01758,2.01773,2.01752,2.01773,30000000.0
2006-05-31 15:44:00,2.01786,2.01823,2.01786,2.01823,29000000.0
2006-05-31 15:45:00,2.01842,2.01878,2.01842,2.01878,36000000.0
2006-05-31 15:46:00,2.01888,2.01888,2.01837,2.01852,24000000.0
2006-05-31 15:47:00,2.01855,2.01855,2.01817,2.01817,31000000.0
2006-05-31 15:48:00,2.0181,2.0184,2.0181,2.0184,33000000.0
2006-05-31 15:49:00,2.01841,2.01841,2.01805,2.01805,25000000.0
2006-05-31 15:50:00,2.01812,2.01812,2.01719,2.01719,11000000.0
2006-05-31 15:51:00,2.01848,2.01906,2.01848,2.01857,37000000.0
2006-05-31 15:52:00,2.01864,2.01927,2.01864,2.01883,23000000.0
2006-05-31 15:53:00,2.0185,2.0185,2.0182,2.0182,15000000.0
2006-05-31 15:54:00,2.0179,2.01827,2.01786,2.01827,26000000.0
2006-05-31 15:55:00,2.01857,2.01857,2.01786,2.01786,33000000.0
2006-05-31 15:56:00,2.01809,2.01836,2.01809,2.01836,6000000.0
2006-05-31 15:57:00,2.0184,2.01863,2.01828,2.01863,34000000.0
2006-05-31 15:58:00,2.01839,2.01886,2.01839,2.01886,24000000.0
2006-05-31 15:59:00,2.01889,2.01893,2.01817,2.01817,23000000.0
2006-05-31 16:00:00,2.01839,2.01839,2.01755,2.01832,51000000.0
2006-05-31 16:01:00,2.01876,2.01901,2.01849,2.01901,31000000.0
2006-05-31 16:02:00,2.01882,2.02013,2.01882,2.02013,29000000.0
2006-05-31 16:03:00,2.02011,2.0202,2.01955,2.01994,51000000.0
2006-05-31 16:04:00,2.02046,2.02046,2.01996,2.02023,38000000.0
2006-05-31 16:05:00,2.02003,2.02003,2.01919,2.01919,37000000.0
2006-05-31 16:06:00,2.01902,2.0197,2.01902,2.0197,33000000.0
2006-05-31 16:07:00,2.0197,2.0197,2.01884,2.019,37000000.0
2006-05-31 16:08:00,2.01901,2.01942,2.01901,2.01937,37000000.0
2006-05-31 16:09:00,2.01926,2.01931,2.01907,2.01925,44000000.0
2006-05-31 16:10:00,2.01954,2.01976,2.01942,2.01969,41000000.0
2006-05-31 16:11:00,2.01996,2.02014,2.01976,2.01988,27000000.0
2006-05-31 16:12:00,2.01998,2.01998,2.01936,2.01953,22000000.0
2006-05-31 16:13:00,2.01942,2.0198,2.01924,2.01927,38000000.0
2006-05-31 16:14:00,2.01929,2.01952,2.01928,2.01947,41000000.0
2006-05-31 16:15:00,2.01962,2.01962,2.01925,2.01925,42000000.0
2006-05-31 16:16:00,2.01881,2.01881,2.01786,2.01786,45000000.0
2006-05-31 16:17:00,2.01887,2.01948,2.01887,2.01942,22000000.0
2006-05-31 16:18:00,2.01957,2.02029,2.01957,2.01995,49000000.0
2006-05-31 16:19:00,2.01994,2.01995,2.01968,2.01991,27000000.0
2006-05-31 16:20:00,2.01972,2.02012,2.01972,2.02009,52000000.0
2006-05-31 16:21:00,2.02054,2.02069,2.02033,2.02062,37000000.0
2006-05-31 16:22:00,2.02053,2.02064,2.02036,2.02064,50000000.0
2006-05-31 16:23:00,2.02069,2.02069,2.02037,2.02058,48000000.0
2006-05-31 16:24:00,2.02021,2.02039,2.02021,2.02036,44000000.0
2006-05-31 16:25:00,2.02029,2.02029,2.01994,2.02015,28000000.0
2006-05-31 16:26:00,2.01991,2.01993,2.01949,2.01949,41000000.0
2006-05-31 16:27:00,2.01926,2.01926,2.01916,2.01926,46000000.0
2006-05-31 16:28:00,2.01925,2.01946,2.0192,2.01933,34000000.0
2006-05-31 16:29:00,2.01929,2.01945,2.01929,2.01945,24000000.0
2006-05-31 16:30:00,2.01991,2.02085,2.01971,2.02085,43000000.0
2006-05-31 16:31:00,2.02084,2.02117,2.02084,2.02116,36000000.0
2006-05-31 16:32:00,2.02084,2.021,2.02036,2.0205,34000000.0
2006-05-31 16:33:00,2.0208,2.0208,2.0205,2.02054,41000000.0
2006-05-31 16:34:00,2.02018,2.02018,2.01971,2.01976,29000000.0
2006-05-31 16:35:00,2.01958,2.01975,2.01925,2.01925,53000000.0
2006-05-31 16:36:00,2.01885,2.01908,2.01879,2.01882,43000000.0
2006-05-31 16:37:00,2.01861,2.01861,2.01846,2.0185,56000000.0
2006-05-31 16:38:00,2.01846,2.01866,2.01841,2.01866,34000000.0
2006-05-31 16:39:00,2.01862,2.01862,2.01803,2.01803,43000000.0
2006-05-31 16:40:00,2.0183,2.01844,2.01818,2.01826,63000000.0
2006-05-31 16:41:00,2.01795,2.01836,2.0171,2.0181,44000000.0
2006-05-31 16:42:00,2.01821,2.01903,2.01821,2.01903,57000000.0
2006-05-31 16:43:00,2.0192,2.02005,2.0192,2.02001,20000000.0
2006-05-31 16:44:00,2.02057,2.02057,2.02005,2.02017,34000000.0
2006-05-31 16:45:00,2.02035,2.02103,2.02035,2.02103,41000000.0
2006-05-31 16:46:00,2.0215,2.02166,2.02103,2.02103,59000000.0
2006-05-31 16:47:00,2.02055,2.02055,2.02025,2.02032,55000000.0
2006-05-31 16:48:00,2.0204,2.02082,2.02024,2.02024,46000000.0
2006-05-31 16:49:00,2.02024,2.02026,2.02012,2.02013,35000000.0
2006-05-31 16:50:00,2.01989,2.02036,2.01972,2.02036,45000000.0
2006-05-31 16:51:00,2.0203,2.02043,2.02014,2.02014,30000000.0
2006-05-31 16:52:00,2.0199,2.0199,2.01972,2.01972,30000000.0
2006-05-31 16:53:00,2.01973,2.01973,2.01948,2.01953,19000000.0
2006-05-31 16:54:00,2.01952,2.01981,2.01952,2.01981,18000000.0
2006-05-31 16:55:00,2.01958,2.01976,2.01931,2.01931,40000000.0
2006-05-31 16:56:00,2.01914,2.01962,2.01914,2.01962,37000000.0
2006-05-31 16:57:00,2.01983,2.02011,2.01909,2.01909,17000000.0
2006-05-31 16:58:00,2.01919,2.01935,2.01881,2.01913,45000000.0
2006-05-31 16:59:00,2.01881,2.01984,2.01869,2.01888,39000000.0
2006-05-31 17:00:00,2.01892,2.02041,2.01892,2.02041,47000000.0
2006-05-31 17:01:00,2.01957,2.0206,2.01915,2.0206,26000000.0
2006-05-31 17:02:00,2.02078,2.02078,2.02011,2.02023,33000000.0
2006-05-31 17:03:00,2.01969,2.0198,2.01905,2.01905,33000000.0
2006-05-31 17:04:00,2.01937,2.01972,2.01937,2.01963,37000000.0
2006-05-31 17:05:00,2.01933,2.01948,2.01933,2.01935,35000000.0
2006-05-31 17:06:00,2.01919,2.01964,2.01919,2.01964,46000000.0
2006-05-31 17:07:00,2.01967,2.01973,2.01933,2.01943,33000000.0
2006-05-31 17:08:00,2.01925,2.01935,2.019,2.01916,45000000.0
2006-05-31 17:09:00,2.01955,2.01981,2.01941,2.01949,47000000.0
2006-05-31 17:10:00,2.01919,2.01932,2.01917,2.01926,7000000.0
2006-05-31 17:11:00,2.01929,2.0195,2.01907,2.01907,44000000.0
2006-05-31 17:12:00,2.01912,2.01912,2.01802,2.01802,23000000.0
2006-05-31 17:13:00,2.01806,2.01806,2.01707,2.01707,35000000.0
2006-05-31 17:14:00,2.01755,2.01875,2.01755,2.01789,27000000.0
2006-05-31 17:15:00,2.01726,2.01726,2.01653,2.01659,26000000.0
2006-05-31 17:16:00,2.01703,2.01703,2.01655,2.01655,27000000.0
2006-05-31 17:17:00,2.01628,2.01693,2.01628,2.01693,38000000.0
2006-05-31 17:18:00,2.01722,2.01748,2.01688,2.01748,29000000.0
2006-05-31 17:19:00,2.01725,2.01744,2.01689,2.01744,19000000.0
2006-05-31 17:20:00,2.01739,2.01783,2.01714,2.01783,29000000.0
2006-05-31 17:21:00,2.01829,2.01835,2.01825,2.01825,26000000.0
2006-05-31 17:22:00,2.01866,2.01908,2.01793,2.01801,30000000.0
2006-05-31 17:23:00,2.01815,2.0184,2.01802,2.01802,32000000.0
2006-05-31 17:24:00,2.01776,2.01776,2.01743,2.01743,23000000.0
2006-05-31 17:25:00,2.01741,2.01741,2.01695,2.01724,20000000.0
2006-05-31 17:26:00,2.0171,2.0171,2.01659,2.01659,18000000.0
2006-05-31 17:27:00,2.01636,2.01636,2.01549,2.01551,44000000.0
2006-05-31 17:28:00,2.01532,2.01552,2.01519,2.0152,39000000.0
2006-05-31 17:29:00,2.01525,2.0153,2.0151,2.0153,36000000.0
2006-05-31 17:30:00,2.01448,2.01448,2.01268,2.01268,61000000.0
2006-05-31 17:31:00,2.01215,2.01273,2.01215,2.01273,62000000.0
2006-05-31 17:32:00,2.01301,2.01334,2.01301,2.01316,54000000.0
2006-05-31 17:33:00,2.01296,2.01296,2.01106,2.01106,64000000.0
2006-05-31 17:34:00,2.01163,2.01234,2.01163,2.01234,60000000.0
2006-05-31 17:35:00,2.0117,2.01219,2.0117,2.01219,43000000.0
2006-05-31 17:36:00,2.01209,2.01263,2.01209,2.01249,58000000.0
2006-05-31 17:37:00,2.01183,2.01231,2.01183,2.01231,47000000.0
2006-05-31 17:38:00,2.01214,2.01248,2.01208,2.01248,44000000.0
2006-05-31 17:39:00,2.01221,2.01251,2.0122,2.01244,41000000.0
2006-05-31 17:40:00,2.01263,2.01267,2.01227,2.01238,59000000.0
2006-05-31 17:41:00,2.01242,2.01311,2.01242,2.01311,50000000.0
2006-05-31 17:42:00,2.01377,2.01395,2.01377,2.01384,37000000.0
2006-05-31 17:43:00,2.01392,2.0143,2.01381,2.01381,33000000.0
2006-05-31 17:44:00,2.01388,2.01396,2.01381,2.01383,46000000.0
2006-05-31 17:45:00,2.01384,2.01422,2.01383,2.01418,49000000.0
2006-05-31 17:46:00,2.0144,2.01444,2.01434,2.01443,56000000.0
2006-05-31 17:47:00,2.01438,2.01442,2.01422,2.01429,65000000.0
2006-05-31 17:48:00,2.01435,2.01458,2.01435,2.01458,61000000.0
2006-05-31 17:49:00,2.01452,2.01522,2.0144,2.01491,72000000.0
2006-05-31 17:50:00,2.0146,2.0146,2.01438,2.01438,53000000.0
2006-05-31 17:51:00,2.01419,2.01419,2.01385,2.01389,54000000.0
2006-05-31 17:52:00,2.01401,2.01475,2.01401,2.01475,51000000.0
2006-05-31 17:53:00,2.01548,2.01548,2.01506,2.01506,42000000.0
2006-05-31 17:54:00,2.01539,2.01605,2.01539,2.01605,32000000.0
2006-05-31 17:55:00,2.01577,2.01587,2.01549,2.01586,32000000.0
2006-05-31 17:56:00,2.016,2.01628,2.016,2.0161,47000000.0
2006-05-31 17:57:00,2.01607,2.01607,2.01582,2.01606,34000000.0
2006-05-31 17:58:00,2.01596,2.01596,2.01548,2.01548,44000000.0
2006-05-31 17:59:00,2.01533,2.01533,2.01491,2.01527,39000000.0
2006-05-31 18:00:00,2.01535,2.01536,2.01525,2.01525,32000000.0
2006-05-31 18:01:00,2.01523,2.0153,2.01522,2.01524,52000000.0
2006-05-31 18:02:00,2.0154,2.01623,2.0154,2.01623,30000000.0
2006-05-31 18:03:00,2.0164,2.01644,2.01627,2.01642,38000000.0
2006-05-31 18:04:00,2.01634,2.01634,2.01618,2.01626,38000000.0
2006-05-31 18:05:00,2.01698,2.01715,2.01698,2.01705,36000000.0
2006-05-31 18:06:00,2.01688,2.01698,2.01678,2.01694,32000000.0
2006-05-31 18:07:00,2.01676,2.01704,2.01676,2.01697,38000000.0
2006-05-31 18:08:00,2.01696,2.01696,2.01609,2.01634,56000000.0
2006-05-31 18:09:00,2.0161,2.0161,2.01581,2.01597,34000000.0
2006-05-31 18:10:00,2.01605,2.01644,2.01605,2.01639,26000000.0
2006-05-31 18:11:00,2.01599,2.01599,2.01542,2.01556,34000000.0
2006-05-31 18:12:00,2.01567,2.01599,2.01567,2.01581,24000000.0
2006-05-31 18:13:00,2.01539,2.01539,2.01453,2.01453,30000000.0
2006-05-31 18:14:00,2.01452,2.01488,2.01452,2.01488,22000000.0
2006-05-31 18:15:00,2.01506,2.01558,2.01506,2.01558,21000000.0
2006-05-31 18:16:00,2.01542,2.01548,2.01517,2.01548,66000000.0
2006-05-31 18:17:00,2.01561,2.01593,2.01547,2.01547,60000000.0
2006-05-31 18:18:00,2.01569,2.01576,2.01543,2.01543,33000000.0
2006-05-31 18:19:00,2.01548,2.01621,2.01548,2.01604,46000000.0
2006-05-31 18:20:00,2.01604,2.01605,2.01585,2.01588,61000000.0
2006-05-31 18:21:00,2.01599,2.01612,2.01599,2.01612,37000000.0
2006-05-31 18:22:00,2.01608,2.0161,2.0159,2.01602,49000000.0
2006-05-31 18:23:00,2.01618,2.01689,2.01617,2.01661,34000000.0
2006-05-31 18:24:00,2.01621,2.0168,2.01621,2.0168,47000000.0
2006-05-31 18:25:00,2.01679,2.01679,2.01581,2.01581,31000000.0
2006-05-31 18:26:00,2.01546,2.01546,2.01504,2.01508,43000000.0
2006-05-31 18:27:00,2.01512,2.01512,2.0142,2.0142,35000000.0
2006-05-31 18:28:00,2.01418,2.01445,2.01413,2.01422,18000000.0
2006-05-31 18:29:00,2.01403,2.01417,2.01388,2.01415,24000000.0
2006-05-31 18:30:00,2.01424,2.01429,2.01419,2.01419,32000000.0
2006-05-31 18:31:00,2.01418,2.0143,2.01415,2.01422,46000000.0
2006-05-31 18:33:00,2.01431,2.01435,2.01428,2.01435,29000000.0
2006-05-31 18:34:00,2.01434,2.01436,2.01424,2.01426,32000000.0
2006-05-31 18:35:00,2.01417,2.0147,2.01417,2.0147,47000000.0
2006-05-31 18:36:00,2.01434,2.01453,2.01413,2.01452,65000000.0
2006-05-31 18:37:00,2.01448,2.01554,2.01424,2.01554,63000000.0
2006-05-31 18:38:00,2.01529,2.01534,2.01507,2.01507,61000000.0
2006-05-31 18:39:00,2.01491,2.01491,2.01413,2.01413,37000000.0
2006-05-31 18:40:00,2.01405,2.01405,2.01358,2.01358,52000000.0
2006-05-31 18:41:00,2.01353,2.01372,2.01341,2.01366,68000000.0
2006-05-31 18:42:00,2.01334,2.01334,2.01311,2.01334,40000000.0
2006-05-31 18:43:00,2.01316,2.0132,2.01315,2.01315,39000000.0
2006-05-31 18:44:00,2.01306,2.01313,2.01306,2.01313,33000000.0
2006-05-31 18:45:00,2.01302,2.01302,2.01263,2.01263,57000000.0
2006-05-31 18:46:00,2.01209,2.01226,2.01208,2.01226,61000000.0
2006-05-31 18:47:00,2.01239,2.01267,2.01239,2.01267,41000000.0
2006-05-31 18:49:00,2.01232,2.01257,2.01232,2.01248,31000000.0
2006-05-31 18:50:00,2.01226,2.01226,2.01211,2.01223,37000000.0
2006-05-31 18:51:00,2.01217,2.01217,2.01195,2.01195,17000000.0
2006-05-31 18:52:00,2.01195,2.01214,2.01194,2.01206,33000000.0
2006-05-31 18:53:00,2.01218,2.01236,2.01203,2.01236,31000000.0
2006-05-31 18:54:00,2.01242,2.01265,2.01238,2.01238,11000000.0
2006-05-31 18:55:00,2.01212,2.0126,2.0121,2.0126,22000000.0
2006-05-31 18:56:00,2.01261,2.01274,2.01259,2.01273,16000000.0
2006-05-31 18:57:00,2.01271,2.01308,2.01271,2.01293,15000000.0
2006-05-31 18:58:00,2.01299,2.01307,2.01284,2.01307,19000000.0
2006-05-31 18:59:00,2.01302,2.01302,2.01259,2.01259,26000000.0
2006-05-31 19:00:00,2.01287,2.01287,2.01261,2.01264,12000000.0
2006-05-31 19:01:00,2.01272,2.01313,2.01272,2.01281,18000000.0
2006-05-31 19:02:00,2.01277,2.01298,2.01273,2.01275,23000000.0
2006-05-31 19:03:00,2.01256,2.01287,2.01256,2.01259,21000000.0
2006-05-31 19:04:00,2.01253,2.01267,2.01248,2.0126,55000000.0
2006-05-31 19:05:00,2.01233,2.01291,2.01233,2.01278,42000000.0
2006-05-31 19:06:00,2.01251,2.01251,2.01075,2.01075,63000000.0
2006-05-31 19:07:00,2.01064,2.01143,2.01064,2.01143,39000000.0
2006-05-31 19:08:00,2.01262,2.01262,2.01248,2.01248,32000000.0
2006-05-31 19:09:00,2.01254,2.01254,2.01221,2.01236,56000000.0
2006-05-31 19:10:00,2.01247,2.01273,2.01247,2.01273,27000000.0
2006-05-31 19:11:00,2.01273,2.01302,2.01269,2.01302,36000000.0
2006-05-31 19:12:00,2.01336,2.01343,2.01309,2.01309,25000000.0
2006-05-31 19:14:00,2.01279,2.01286,2.01271,2.01286,37000000.0
2006-05-31 19:15:00,2.01276,2.01276,2.01263,2.01272,17000000.0
2006-05-31 19:16:00,2.01276,2.01299,2.01276,2.01299,23000000.0
2006-05-31 19:17:00,2.01301,2.01301,2.01292,2.01292,17000000.0
2006-05-31 19:18:00,2.01307,2.01325,2.01307,2.01325,30000000.0
2006-05-31 19:19:00,2.01316,2.0133,2.01316,2.0133,36000000.0
2006-05-31 19:20:00,2.01333,2.01333,2.01328,2.0133,23000000.0
2006-05-31 19:21:00,2.01327,2.01328,2.01317,2.01328,21000000.0
2006-05-31 19:22:00,2.0133,2.01336,2.01314,2.0133,25000000.0
2006-05-31 19:23:00,2.01354,2.01374,2.01352,2.01374,12000000.0
2006-05-31 19:24:00,2.01363,2.01363,2.01127,2.01127,39000000.0
2006-05-31 19:25:00,2.01074,2.01125,2.01071,2.01125,49000000.0
2006-05-31 19:26:00,2.01104,2.01124,2.01056,2.01091,48000000.0
2006-05-31 19:27:00,2.01072,2.01102,2.01072,2.01102,51000000.0
2006-05-31 19:28:00,2.01121,2.01148,2.01121,2.01124,40000000.0
2006-05-31 19:29:00,2.01119,2.01201,2.01119,2.01201,28000000.0
2006-05-31 19:30:00,2.01213,2.01213,2.01145,2.01147,32000000.0
2006-05-31 19:31:00,2.0114,2.01169,2.0114,2.01153,28000000.0
2006-05-31 19:32:00,2.01162,2.01169,2.0115,2.01157,31000000.0
2006-05-31 19:33:00,2.01167,2.01212,2.01167,2.01212,14000000.0
2006-05-31 19:34:00,2.01219,2.01233,2.01196,2.01223,49000000.0
2006-05-31 19:35:00,2.01228,2.01238,2.01223,2.01238,28000000.0
2006-05-31 19:36:00,2.01289,2.01312,2.01276,2.01294,16000000.0
2006-05-31 19:37:00,2.01295,2.01321,2.01295,2.01321,26000000.0
2006-05-31 19:38:00,2.01351,2.01351,2.01332,2.01343,8000000.0
2006-05-31 19:39:00,2.01388,2.01393,2.01371,2.01372,13000000.0
2006-05-31 19:40:00,2.01328,2.01344,2.01283,2.0134,16000000.0
2006-05-31 19:41:00,2.01365,2.01375,2.01355,2.01375,17000000.0
2006-05-31 19:42:00,2.01375,2.01375,2.01316,2.01332,19000000.0
2006-05-31 19:43:00,2.01332,2.01389,2.01332,2.01389,21000000.0
2006-05-31 19:44:00,2.01385,2.01385,2.01359,2.01359,21000000.0
2006-05-31 19:45:00,2.0138,2.01488,2.0138,2.01488,33000000.0
2006-05-31 19:46:00,2.01534,2.01534,2.01399,2.01399,18000000.0
2006-05-31 19:47:00,2.0139,2.0139,2.0136,2.01381,22000000.0
2006-05-31 19:48:00,2.0145,2.01467,2.01447,2.01447,18000000.0
2006-05-31 19:49:00,2.01404,2.01404,2.01362,2.01362,27000000.0
2006-05-31 19:50:00,2.01352,2.01358,2.01349,2.0135,23000000.0
2006-05-31 19:51:00,2.01305,2.01305,2.01105,2.01305,7000000.0
2006-05-31 19:52:00,2.01314,2.01324,2.01313,2.01324,15000000.0
2006-05-31 19:53:00,2.0132,2.0132,2.01291,2.01317,21000000.0
2006-05-31 19:54:00,2.01305,2.01305,2.01287,2.01288,9000000.0
2006-05-31 19:55:00,2.01259,2.01259,2.01184,2.012,30000000.0
2006-05-31 19:56:00,2.0124,2.01258,2.01227,2.01227,20000000.0
2006-05-31 19:57:00,2.01221,2.01221,2.01179,2.01198,12000000.0
2006-05-31 19:58:00,2.01229,2.01245,2.01199,2.01245,13000000.0
2006-05-31 19:59:00,2.01239,2.01348,2.01239,2.01348,31000000.0
2006-05-31 20:00:00,2.01356,2.01356,2.01222,2.01222,23000000.0
2006-05-31 20:01:00,2.01242,2.01322,2.01242,2.01252,13000000.0
2006-05-31 20:02:00,2.01316,2.01393,2.01316,2.01393,20000000.0
2006-05-31 20:03:00,2.01293,2.01297,2.01234,2.01297,18000000.0
2006-05-31 20:04:00,2.01314,2.01343,2.01309,2.01342,27000000.0
2006-05-31 20:05:00,2.01343,2.01363,2.0133,2.01363,23000000.0
2006-05-31 20:06:00,2.01342,2.01342,2.01291,2.01336,13000000.0
2006-05-31 20:07:00,2.01432,2.01608,2.01432,2.01592,29000000.0
2006-05-31 20:08:00,2.01589,2.01609,2.01556,2.01569,15000000.0
2006-05-31 20:09:00,2.01584,2.01656,2.01584,2.01641,17000000.0
2006-05-31 20:10:00,2.01612,2.01617,2.0159,2.0159,8000000.0
2006-05-31 20:11:00,2.0156,2.0156,2.01522,2.01555,10000000.0
2006-05-31 20:12:00,2.01572,2.01572,2.01512,2.01527,15000000.0
2006-05-31 20:13:00,2.0154,2.01546,2.01523,2.01537,17000000.0
2006-05-31 20:14:00,2.01505,2.01526,2.01505,2.01524,15000000.0
2006-05-31 20:15:00,2.01526,2.01526,2.01495,2.01495,10000000.0
2006-05-31 20:16:00,2.01513,2.01554,2.01513,2.01554,22000000.0
2006-05-31 20:17:00,2.01549,2.0157,2.01519,2.01554,7000000.0
2006-05-31 20:18:00,2.0158,2.01598,2.01575,2.01575,24000000.0
2006-05-31 20:19:00,2.01576,2.01593,2.01568,2.01572,9000000.0
2006-05-31 20:20:00,2.0158,2.0162,2.0158,2.0162,14000000.0
2006-05-31 20:21:00,2.01655,2.01688,2.01655,2.01668,7000000.0
2006-05-31 20:22:00,2.01676,2.01676,2.01627,2.01627,12000000.0
2006-05-31 20:23:00,2.01613,2.01634,2.01613,2.01622,8000000.0
2006-05-31 20:25:00,2.01587,2.01598,2.01568,2.01588,16000000.0
2006-05-31 20:26:00,2.01599,2.01712,2.01599,2.01712,22000000.0
2006-05-31 20:27:00,2.01631,2.01631,2.01604,2.01614,11000000.0
2006-05-31 20:28:00,2.01575,2.01595,2.01554,2.01562,7000000.0
2006-05-31 20:29:00,2.01552,2.01559,2.01517,2.01541,20000000.0
2006-05-31 20:30:00,2.01549,2.01724,2.01549,2.01724,27000000.0
2006-05-31 20:31:00,2.01775,2.01775,2.01729,2.0173,6000000.0
2006-05-31 20:32:00,2.01726,2.01739,2.01693,2.01693,20000000.0
2006-05-31 20:33:00,2.01702,2.01702,2.01651,2.0167,14000000.0
2006-05-31 20:34:00,2.01668,2.01717,2.01649,2.01717,28000000.0
2006-05-31 20:35:00,2.01704,2.01721,2.01685,2.01721,23000000.0
2006-05-31 20:36:00,2.01724,2.01724,2.01707,2.01707,11000000.0
2006-05-31 20:37:00,2.01695,2.01695,2.01633,2.01633,7000000.0
2006-05-31 20:38:00,2.01614,2.01671,2.01607,2.01671,10000000.0
2006-05-31 20:39:00,2.0164,2.01657,2.0164,2.01645,9000000.0
2006-05-31 20:40:00,2.01689,2.01699,2.01664,2.01664,8000000.0
2006-05-31 20:41:00,2.01658,2.01658,2.01631,2.01636,8000000.0
2006-05-31 20:42:00,2.01636,2.01671,2.01636,2.01639,15000000.0
2006-05-31 20:43:00,2.01677,2.01677,2.01628,2.01649,12000000.0
2006-05-31 20:44:00,2.0165,2.01694,2.01635,2.01694,7000000.0
2006-05-31 20:45:00,2.01693,2.01693,2.01624,2.01627,12000000.0
2006-05-31 20:46:00,2.01652,2.01686,2.01652,2.01683,9000000.0
2006-05-31 20:47:00,2.01699,2.01711,2.01696,2.01697,11000000.0
2006-05-31 20:49:00,2.01726,2.01726,2.01682,2.01682,18000000.0
2006-05-31 20:50:00,2.01665,2.01686,2.01663,2.01686,7000000.0
2006-05-31 20:51:00,2.01693,2.01702,2.01666,2.01666,18000000.0
2006-05-31 20:52:00,2.01639,2.01674,2.01639,2.01657,15000000.0
2006-05-31 20:53:00,2.01648,2.01659,2.01648,2.01653,8000000.0
2006-05-31 20:54:00,2.01652,2.01718,2.01652,2.01718,10000000.0
2006-05-31 20:55:00,2.01712,2.01712,2.01688,2.01698,5000000.0
2006-05-31 20:56:00,2.0172,2.01737,2.0172,2.01737,8000000.0
2006-05-31 20:57:00,2.01736,2.01751,2.01736,2.01747,18000000.0
2006-05-31 20:58:00,2.01753,2.01763,2.01753,2.01763,14000000.0
2006-05-31 20:59:00,2.01722,2.01722,2.01678,2.01678,8000000.0
2006-05-31 21:00:00,2.01697,2.01775,2.01697,2.01775,7000000.0
2006-05-31 21:01:00,2.01773,2.01774,2.01764,2.01774,16000000.0
2006-05-31 21:02:00,2.01762,2.01791,2.01762,2.01786,8000000.0
2006-05-31 21:03:00,2.01779,2.01779,2.01764,2.01766,13000000.0
2006-05-31 21:04:00,2.01762,2.01762,2.01745,2.01745,8000000.0
2006-05-31 21:05:00,2.01747,2.01757,2.01746,2.01756,11000000.0
2006-05-31 21:06:00,2.01761,2.01765,2.01753,2.01765,8000000.0
2006-05-31 21:07:00,2.01754,2.01767,2.01747,2.01767,7000000.0
2006-05-31 21:08:00,2.01779,2.01799,2.01779,2.01783,11000000.0
2006-05-31 21:09:00,2.01793,2.01804,2.01785,2.01804,9000000.0
2006-05-31 21:10:00,2.01817,2.01818,2.01802,2.01804,10000000.0
2006-05-31 21:11:00,2.01787,2.01787,2.0176,2.0176,8000000.0
2006-05-31 21:12:00,2.01758,2.01772,2.01572,2.01572,10000000.0
2006-05-31 21:13:00,2.01774,2.01804,2.01774,2.01804,8000000.0
2006-05-31 21:14:00,2.01809,2.01813,2.01804,2.01811,7000000.0
2006-05-31 21:15:00,2.018,2.018,2.01792,2.01792,11000000.0
2006-05-31 21:16:00,2.018,2.01819,2.018,2.01816,9000000.0
2006-05-31 21:18:00,2.01811,2.01826,2.01811,2.01826,7000000.0
2006-05-31 21:19:00,2.01825,2.01825,2.01806,2.01814,8000000.0
2006-05-31 21:20:00,2.01819,2.01825,2.01818,2.01821,12000000.0
2006-05-31 21:21:00,2.01813,2.01824,2.01801,2.01824,8000000.0
2006-05-31 21:22:00,2.01826,2.01826,2.0181,2.0181,7000000.0
2006-05-31 21:23:00,2.01789,2.01802,2.01784,2.01784,10000000.0
2006-05-31 21:24:00,2.01795,2.01795,2.01774,2.01784,11000000.0
2006-05-31 21:25:00,2.01789,2.01796,2.01781,2.01792,6000000.0
2006-05-31 21:26:00,2.01799,2.01807,2.01791,2.01791,5000000.0
2006-05-31 21:27:00,2.01789,2.01795,2.01789,2.01792,6000000.0
2006-05-31 21:28:00,2.01786,2.01786,2.0177,2.01781,20000000.0
2006-05-31 21:29:00,2.01778,2.01785,2.01764,2.01785,8000000.0
2006-05-31 21:30:00,2.01786,2.01795,2.01784,2.01784,9000000.0
2006-05-31 21:31:00,2.01786,2.0179,2.01779,2.01789,4000000.0
2006-05-31 21:32:00,2.01799,2.01799,2.01777,2.01785,7000000.0
2006-05-31 21:33:00,2.01793,2.01794,2.01781,2.01782,6000000.0
2006-05-31 21:34:00,2.01784,2.01789,2.01782,2.01784,10000000.0
2006-05-31 21:35:00,2.01779,2.01779,2.01765,2.01777,11000000.0
2006-05-31 21:36:00,2.01775,2.01781,2.01767,2.01773,11000000.0
2006-05-31 21:37:00,2.01768,2.01768,2.01745,2.01751,11000000.0
2006-05-31 21:38:00,2.01765,2.01783,2.01747,2.01757,26000000.0
2006-05-31 21:39:00,2.01764,2.01771,2.01756,2.0177,18000000.0
2006-05-31 21:42:00,2.01774,2.01783,2.01773,2.01779,7000000.0
2006-05-31 21:43:00,2.01784,2.01792,2.01781,2.01792,11000000.0
2006-05-31 21:44:00,2.0179,2.0179,2.01772,2.0178,18000000.0
2006-05-31 21:46:00,2.01785,2.01785,2.01778,2.01778,3000000.0
2006-05-31 21:47:00,2.01775,2.0178,2.01766,2.01779,5000000.0
2006-05-31 21:49:00,2.01783,2.01783,2.01776,2.01778,8000000.0
2006-05-31 21:50:00,2.01782,2.01782,2.01773,2.01774,10000000.0
2006-05-31 21:51:00,2.01766,2.01778,2.01761,2.01778,7000000.0
2006-05-31 21:52:00,2.01792,2.01797,2.01782,2.01784,7000000.0
2006-05-31 21:53:00,2.01776,2.01796,2.01776,2.01778,8000000.0
2006-05-31 21:54:00,2.01799,2.01809,2.01799,2.018,9000000.0
2006-05-31 21:55:00,2.01806,2.01811,2.01799,2.01801,11000000.0
2006-05-31 21:57:00,2.01787,2.01799,2.01785,2.01787,13000000.0
2006-05-31 21:58:00,2.0179,2.01796,2.01787,2.01791,6000000.0
2006-05-31 21:59:00,2.01794,2.01797,2.01775,2.01775,25000000.0
2006-05-31 22:00:00,2.01814,2.01824,2.01811,2.01816,12000000.0
2006-05-31 22:01:00,2.01828,2.01833,2.01822,2.01825,6000000.0
2006-05-31 22:02:00,2.01812,2.01828,2.01812,2.01827,11000000.0
2006-05-31 22:03:00,2.01831,2.01844,2.01831,2.01834,9000000.0
2006-05-31 22:04:00,2.01829,2.01829,2.01798,2.01798,11000000.0
2006-05-31 22:05:00,2.01815,2.01818,2.0181,2.01812,5000000.0
2006-05-31 22:06:00,2.018,2.01815,2.01792,2.01815,8000000.0
2006-05-31 22:07:00,2.01799,2.01799,2.01784,2.01784,15000000.0
2006-05-31 22:09:00,2.01794,2.01804,2.01789,2.01794,13000000.0
2006-05-31 22:10:00,2.01806,2.01806,2.01786,2.01786,9000000.0
2006-05-31 22:11:00,2.01793,2.01793,2.01774,2.01785,8000000.0
2006-05-31 22:12:00,2.01771,2.01784,2.0177,2.01784,15000000.0
2006-05-31 22:13:00,2.01787,2.01806,2.01787,2.01806,10000000.0
2006-05-31 22:15:00,2.0181,2.0182,2.01808,2.01808,7000000.0
2006-05-31 22:16:00,2.01789,2.01818,2.01789,2.01818,8000000.0
2006-05-31 22:17:00,2.01807,2.01807,2.01801,2.01801,16000000.0
2006-05-31 22:18:00,2.01819,2.01819,2.01804,2.01805,5000000.0
2006-05-31 22:19:00,2.01803,2.01803,2.01788,2.01803,6000000.0
2006-05-31 22:20:00,2.01786,2.01805,2.01755,2.01795,7000000.0
2006-05-31 22:21:00,2.0178,2.01788,2.01779,2.01788,11000000.0
2006-05-31 22:22:00,2.01786,2.01792,2.01778,2.01786,8000000.0
2006-05-31 22:24:00,2.01774,2.01784,2.01763,2.01763,10000000.0
2006-05-31 22:25:00,2.01767,2.01784,2.01767,2.01784,5000000.0
2006-05-31 22:26:00,2.01782,2.01792,2.01768,2.01782,10000000.0
2006-05-31 22:27:00,2.01774,2.01776,2.01769,2.01771,10000000.0
2006-05-31 22:28:00,2.01778,2.01786,2.01778,2.01784,8000000.0
2006-05-31 22:29:00,2.01761,2.01771,2.01761,2.01771,7000000.0
2006-05-31 22:30:00,2.01788,2.01788,2.0178,2.01783,5000000.0
2006-05-31 22:31:00,2.01774,2.01788,2.01769,2.01769,7000000.0
2006-05-31 22:32:00,2.01775,2.01781,2.01763,2.01775,7000000.0
2006-05-31 22:33:00,2.01783,2.01787,2.01765,2.01765,6000000.0
2006-05-31 22:34:00,2.01761,2.01761,2.01733,2.01747,47000000.0
2006-05-31 22:35:00,2.01756,2.01769,2.01746,2.01769,8000000.0
2006-05-31 22:36:00,2.01763,2.01771,2.01761,2.01761,7000000.0
2006-05-31 22:37:00,2.01745,2.01752,2.01742,2.01752,28000000.0
2006-05-31 22:39:00,2.01743,2.01748,2.01728,2.01728,11000000.0
2006-05-31 22:40:00,2.01731,2.01748,2.01731,2.01748,9000000.0
2006-05-31 22:41:00,2.01748,2.01763,2.01748,2.01763,16000000.0
2006-05-31 22:43:00,2.01758,2.01767,2.01758,2.01767,11000000.0
2006-05-31 22:45:00,2.01749,2.01753,2.01745,2.01753,12000000.0
2006-05-31 22:46:00,2.01748,2.01769,2.01748,2.01766,9000000.0
2006-05-31 22:47:00,2.01759,2.01759,2.01751,2.01751,16000000.0
2006-05-31 22:48:00,2.01753,2.01763,2.0175,2.0175,11000000.0
2006-05-31 22:49:00,2.0174,2.0174,2.01728,2.01728,12000000.0
2006-05-31 22:50:00,2.01704,2.01704,2.01691,2.01691,16000000.0
2006-05-31 22:51:00,2.01704,2.01704,2.01685,2.01691,7000000.0
2006-05-31 22:52:00,2.0169,2.0169,2.01677,2.01688,5000000.0
2006-05-31 22:53:00,2.0168,2.01683,2.01671,2.01677,8000000.0
2006-05-31 22:54:00,2.01687,2.01693,2.01679,2.01684,7000000.0
2006-05-31 22:55:00,2.0169,2.0169,2.01669,2.01672,8000000.0
2006-05-31 22:56:00,2.01672,2.01677,2.01669,2.01669,8000000.0
2006-05-31 22:57:00,2.01672,2.01694,2.01657,2.01679,10000000.0
2006-05-31 22:58:00,2.01686,2.01691,2.0167,2.01684,7000000.0
2006-05-31 23:59:00,2.01691,2.01691,2.01684,2.01686,6000000.0
2006-06-01 00:00:00,2.01688,2.01701,2.01675,2.0169,7000000.0
2006-06-01 00:01:00,2.01712,2.0178,2.01712,2.0178,8000000.0
2006-06-01 00:02:00,2.01772,2.01781,2.0176,2.01781,9000000.0
2006-06-01 00:03:00,2.01823,2.01823,2.01805,2.01821,5000000.0
2006-06-01 00:04:00,2.01802,2.01817,2.01731,2.01731,10000000.0
2006-06-01 00:05:00,2.01755,2.01755,2.01712,2.01726,9000000.0
2006-06-01 00:06:00,2.01684,2.01684,2.01654,2.01654,8000000.0
2006-06-01 00:07:00,2.01668,2.01678,2.01642,2.01678,9000000.0
2006-06-01 00:08:00,2.01639,2.01667,2.01639,2.01654,8000000.0
2006-06-01 00:09:00,2.01672,2.01694,2.01665,2.01682,9000000.0
2006-06-01 00:10:00,2.01671,2.01681,2.01668,2.01672,23000000.0
2006-06-01 00:11:00,2.01676,2.01696,2.01665,2.01673,11000000.0
2006-06-01 00:12:00,2.0164,2.01655,2.01629,2.01634,9000000.0
2006-06-01 00:14:00,2.01641,2.01649,2.01641,2.01648,7000000.0
2006-06-01 00:15:00,2.01652,2.01665,2.01624,2.01665,10000000.0
2006-06-01 00:16:00,2.01681,2.01702,2.01678,2.01678,9000000.0
2006-06-01 00:17:00,2.01639,2.01658,2.01638,2.01647,7000000.0
2006-06-01 00:18:00,2.0158,2.01602,2.0158,2.016,8000000.0
2006-06-01 00:20:00,2.01626,2.01654,2.01626,2.01654,9000000.0
2006-06-01 00:22:00,2.01651,2.01651,2.01633,2.01641,6000000.0
2006-06-01 00:24:00,2.01621,2.01628,2.01611,2.01613,8000000.0
2006-06-01 00:25:00,2.0161,2.01613,2.01608,2.01613,11000000.0
2006-06-01 00:28:00,2.01615,2.01635,2.01594,2.01594,8000000.0
2006-06-01 00:32:00,2.01587,2.01587,2.01562,2.01587,7000000.0
2006-06-01 00:39:00,2.01595,2.01613,2.01595,2.01601,10000000.0
2006-06-01 00:41:00,2.01608,2.01618,2.01607,2.01607,6000000.0
2006-06-01 00:43:00,2.01604,2.01628,2.01604,2.01627,7000000.0
2006-06-01 00:45:00,2.01593,2.01613,2.01593,2.01609,7000000.0
2006-06-01 00:46:00,2.01604,2.01604,2.01586,2.01588,10000000.0
2006-06-01 00:48:00,2.01595,2.01616,2.01592,2.01616,8000000.0
2006-06-01 00:50:00,2.01574,2.01574,2.01555,2.01559,10000000.0
2006-06-01 00:51:00,2.01548,2.01548,2.01523,2.01523,5000000.0
2006-06-01 00:52:00,2.01527,2.01556,2.01527,2.01535,7000000.0
2006-06-01 00:53:00,2.01544,2.01553,2.01513,2.01521,11000000.0
2006-06-01 00:54:00,2.01476,2.01476,2.01449,2.01474,10000000.0
2006-06-01 00:55:00,2.015,2.01501,2.01488,2.01498,7000000.0
2006-06-01 00:58:00,2.01499,2.01509,2.01497,2.01509,10000000.0
2006-06-01 00:59:00,2.01475,2.0149,2.01466,2.0149,7000000.0
2006-06-01 01:00:00,2.01499,2.0151,2.01494,2.01504,19000000.0
2006-06-01 01:01:00,2.01509,2.01526,2.01475,2.01526,12000000.0
2006-06-01 01:02:00,2.01557,2.01579,2.01547,2.01569,8000000.0
2006-06-01 01:03:00,2.01577,2.01585,2.01549,2.0155,7000000.0
2006-06-01 01:04:00,2.01542,2.01583,2.01542,2.01564,8000000.0
2006-06-01 01:05:00,2.0158,2.01607,2.01574,2.01577,7000000.0
2006-06-01 01:06:00,2.01571,2.01571,2.01551,2.01557,8000000.0
2006-06-01 01:07:00,2.01565,2.01575,2.0155,2.0155,11000000.0
2006-06-01 01:08:00,2.0155,2.01566,2.01539,2.01564,10000000.0
2006-06-01 01:10:00,2.01572,2.01586,2.01559,2.01586,10000000.0
2006-06-01 01:12:00,2.01579,2.01579,2.01558,2.01558,8000000.0
2006-06-01 01:13:00,2.01545,2.01558,2.0153,2.0153,8000000.0
2006-06-01 01:14:00,2.01556,2.01601,2.01556,2.01601,10000000.0
2006-06-01 01:15:00,2.01597,2.01597,2.01581,2.01582,10000000.0
2006-06-01 01:17:00,2.01604,2.01608,2.01578,2.01578,11000000.0
2006-06-01 01:18:00,2.01624,2.01676,2.01624,2.01672,10000000.0
2006-06-01 01:19:00,2.01675,2.01686,2.01657,2.01657,11000000.0
2006-06-01 01:20:00,2.01652,2.01668,2.0165,2.01661,13000000.0
2006-06-01 01:21:00,2.01675,2.01734,2.01675,2.01734,7000000.0
2006-06-01 01:22:00,2.01737,2.01751,2.01737,2.0175,7000000.0
2006-06-01 01:24:00,2.01743,2.01743,2.0172,2.01739,7000000.0
2006-06-01 01:25:00,2.01743,2.01743,2.01727,2.01742,8000000.0
2006-06-01 01:26:00,2.01742,2.01746,2.01738,2.01745,14000000.0
2006-06-01 01:27:00,2.01738,2.01738,2.0172,2.0172,15000000.0
2006-06-01 01:28:00,2.017,2.01712,2.01693,2.01704,9000000.0
2006-06-01 01:30:00,2.01695,2.01695,2.01681,2.01687,10000000.0
2006-06-01 01:31:00,2.01684,2.01693,2.01664,2.01693,7000000.0
2006-06-01 01:32:00,2.01708,2.01732,2.01708,2.01723,18000000.0
2006-06-01 01:33:00,2.01738,2.01798,2.01738,2.01798,6000000.0
2006-06-01 01:34:00,2.01834,2.01854,2.01834,2.01854,16000000.0
2006-06-01 01:35:00,2.01862,2.01886,2.01862,2.01862,8000000.0
2006-06-01 01:36:00,2.01855,2.01887,2.01855,2.01887,9000000.0
2006-06-01 01:37:00,2.01955,2.02,2.01944,2.02,5000000.0
2006-06-01 01:38:00,2.02014,2.02056,2.02014,2.02043,12000000.0
2006-06-01 01:39:00,2.02012,2.02031,2.02012,2.02029,12000000.0
2006-06-01 01:40:00,2.02038,2.02057,2.02038,2.02057,7000000.0
2006-06-01 01:41:00,2.02102,2.02123,2.02102,2.02108,11000000.0
2006-06-01 01:43:00,2.02101,2.02101,2.02063,2.02069,8000000.0
2006-06-01 01:44:00,2.02068,2.02076,2.02068,2.02076,7000000.0
2006-06-01 01:45:00,2.02082,2.02082,2.02071,2.02079,7000000.0
2006-06-01 01:46:00,2.02074,2.02108,2.02065,2.02108,7000000.0
2006-06-01 01:47:00,2.02083,2.02112,2.02078,2.02078,14000000.0
2006-06-01 01:48:00,2.02086,2.02118,2.0208,2.02118,7000000.0
2006-06-01 01:49:00,2.021,2.02125,2.021,2.02114,8000000.0
2006-06-01 01:50:00,2.02085,2.02091,2.02084,2.0209,10000000.0
2006-06-01 01:51:00,2.0209,2.021,2.02071,2.02071,16000000.0
2006-06-01 01:52:00,2.02069,2.02104,2.02069,2.02104,13000000.0
2006-06-01 01:53:00,2.02095,2.02103,2.02095,2.02103,7000000.0
2006-06-01 01:54:00,2.02109,2.02109,2.02088,2.02088,9000000.0
2006-06-01 01:55:00,2.0205,2.02091,2.02049,2.02081,11000000.0
2006-06-01 01:56:00,2.02101,2.02101,2.02063,2.02095,17000000.0
2006-06-01 01:57:00,2.02112,2.02161,2.02112,2.02161,13000000.0
2006-06-01 01:58:00,2.02194,2.02251,2.02194,2.02251,10000000.0
2006-06-01 01:59:00,2.02268,2.02279,2.0224,2.0224,7000000.0
2006-06-01 02:00:00,2.02254,2.02271,2.02254,2.02259,10000000.0
2006-06-01 02:01:00,2.02256,2.02302,2.02256,2.0228,8000000.0
2006-06-01 02:02:00,2.02259,2.02269,2.0225,2.02265,7000000.0
2006-06-01 02:03:00,2.02263,2.02285,2.02093,2.02259,10000000.0
2006-06-01 02:04:00,2.02296,2.02384,2.02296,2.02377,7000000.0
2006-06-01 02:05:00,2.0235,2.02366,2.0235,2.02366,10000000.0
2006-06-01 02:06:00,2.0239,2.0239,2.02355,2.02355,10000000.0
2006-06-01 02:07:00,2.02292,2.02333,2.02283,2.02333,8000000.0
2006-06-01 02:08:00,2.02368,2.02379,2.02314,2.02314,8000000.0
2006-06-01 02:09:00,2.02366,2.02396,2.02353,2.02377,7000000.0
2006-06-01 02:10:00,2.02387,2.0242,2.02387,2.02393,9000000.0
2006-06-01 02:11:00,2.02407,2.02407,2.02348,2.02348,8000000.0
2006-06-01 02:12:00,2.02361,2.02361,2.02319,2.02342,8000000.0
2006-06-01 02:13:00,2.02327,2.02327,2.02304,2.02304,7000000.0
2006-06-01 02:14:00,2.02327,2.02358,2.02327,2.02337,9000000.0
2006-06-01 02:15:00,2.0232,2.02356,2.02318,2.02356,8000000.0
2006-06-01 02:16:00,2.0236,2.0236,2.02326,2.02326,8000000.0
2006-06-01 02:17:00,2.0233,2.0233,2.023,2.023,6000000.0
2006-06-01 02:18:00,2.02269,2.02312,2.02269,2.02312,7000000.0
2006-06-01 02:19:00,2.02327,2.02327,2.02296,2.02296,11000000.0
2006-06-01 02:20:00,2.02323,2.02323,2.02279,2.02297,6000000.0
2006-06-01 02:21:00,2.02308,2.02313,2.02299,2.02299,7000000.0
2006-06-01 02:22:00,2.02288,2.02288,2.02251,2.02251,8000000.0
2006-06-01 02:23:00,2.02233,2.02233,2.02217,2.02225,10000000.0
2006-06-01 02:24:00,2.02174,2.02174,2.02155,2.02163,11000000.0
2006-06-01 02:25:00,2.02225,2.02254,2.02225,2.02245,11000000.0
2006-06-01 02:26:00,2.02263,2.02271,2.02259,2.02259,8000000.0
2006-06-01 02:27:00,2.02236,2.02236,2.02162,2.02162,9000000.0
2006-06-01 02:28:00,2.0213,2.02143,2.02118,2.02139,10000000.0
2006-06-01 02:29:00,2.02129,2.02129,2.02084,2.02102,7000000.0
2006-06-01 02:30:00,2.02099,2.02111,2.02096,2.02111,5000000.0
2006-06-01 02:31:00,2.02113,2.02113,2.02071,2.02071,8000000.0
2006-06-01 02:32:00,2.02057,2.02064,2.0203,2.0206,8000000.0
2006-06-01 02:33:00,2.02041,2.02069,2.02041,2.02052,8000000.0
2006-06-01 02:34:00,2.01957,2.01967,2.01941,2.0196,7000000.0
2006-06-01 02:35:00,2.01918,2.01938,2.01918,2.01938,11000000.0
2006-06-01 02:36:00,2.01902,2.01941,2.01902,2.01922,7000000.0
2006-06-01 02:37:00,2.01963,2.02037,2.01963,2.02037,7000000.0
2006-06-01 02:38:00,2.02007,2.02007,2.01986,2.01986,7000000.0
2006-06-01 02:39:00,2.01958,2.01958,2.01918,2.01918,8000000.0
2006-06-01 02:40:00,2.01936,2.01936,2.01902,2.01902,7000000.0
2006-06-01 02:41:00,2.01902,2.01902,2.01885,2.01891,8000000.0
2006-06-01 02:42:00,2.01899,2.01899,2.01882,2.01882,3000000.0
2006-06-01 02:43:00,2.01871,2.01893,2.01867,2.01893,9000000.0
2006-06-01 02:44:00,2.0188,2.01892,2.01876,2.01885,7000000.0
2006-06-01 02:45:00,2.0191,2.0191,2.01873,2.01884,8000000.0
2006-06-01 02:46:00,2.01879,2.01915,2.01879,2.01895,8000000.0
2006-06-01 02:47:00,2.01845,2.01863,2.0184,2.01863,9000000.0
2006-06-01 02:48:00,2.01874,2.01906,2.01874,2.01902,8000000.0
2006-06-01 02:49:00,2.01915,2.01976,2.01915,2.01954,11000000.0
2006-06-01 02:50:00,2.01943,2.0197,2.01907,2.0197,7000000.0
2006-06-01 02:51:00,2.01956,2.01983,2.01942,2.01983,8000000.0
2006-06-01 02:52:00,2.01964,2.01964,2.01918,2.01953,6000000.0
2006-06-01 02:53:00,2.01957,2.01965,2.01956,2.01965,8000000.0
2006-06-01 02:54:00,2.01976,2.0199,2.01976,2.0199,8000000.0
2006-06-01 02:55:00,2.01967,2.01967,2.01934,2.01945,8000000.0
2006-06-01 02:56:00,2.01967,2.02005,2.01964,2.02005,7000000.0
2006-06-01 02:57:00,2.01978,2.01986,2.01958,2.01985,8000000.0
2006-06-01 02:58:00,2.01958,2.01958,2.01934,2.01934,6000000.0
2006-06-01 02:59:00,2.01934,2.01939,2.01925,2.01939,9000000.0
2006-06-01 03:00:00,2.01933,2.01934,2.01903,2.01903,6000000.0
2006-06-01 03:01:00,2.01885,2.01891,2.01876,2.01876,8000000.0
2006-06-01 03:02:00,2.01877,2.01877,2.01754,2.01754,11000000.0
2006-06-01 03:03:00,2.01731,2.01771,2.01731,2.01758,7000000.0
2006-06-01 03:04:00,2.01749,2.01766,2.01726,2.01739,7000000.0
2006-06-01 03:05:00,2.01774,2.01774,2.01761,2.01765,8000000.0
2006-06-01 03:06:00,2.0177,2.01783,2.01769,2.01781,8000000.0
2006-06-01 03:07:00,2.01788,2.01802,2.01783,2.01796,8000000.0
2006-06-01 03:08:00,2.01789,2.01789,2.01767,2.01767,5000000.0
2006-06-01 03:09:00,2.01826,2.01905,2.01826,2.01905,8000000.0
2006-06-01 03:10:00,2.01911,2.01911,2.01832,2.01832,7000000.0
2006-06-01 03:11:00,2.01851,2.01912,2.01851,2.01912,10000000.0
2006-06-01 03:12:00,2.01907,2.01907,2.01887,2.01891,7000000.0
2006-06-01 03:13:00,2.0186,2.01864,2.01837,2.01851,11000000.0
2006-06-01 03:14:00,2.01882,2.01893,2.01876,2.01885,11000000.0
2006-06-01 03:15:00,2.01881,2.01906,2.01881,2.01906,7000000.0
2006-06-01 03:16:00,2.01934,2.01995,2.01934,2.01975,7000000.0
2006-06-01 03:17:00,2.01886,2.01898,2.01816,2.01861,11000000.0
2006-06-01 03:18:00,2.01838,2.01855,2.01838,2.01845,10000000.0
2006-06-01 03:19:00,2.01803,2.01828,2.01801,2.01828,6000000.0
2006-06-01 03:20:00,2.01844,2.01846,2.01809,2.01809,7000000.0
2006-06-01 03:21:00,2.01814,2.01817,2.01769,2.01784,7000000.0
2006-06-01 03:22:00,2.0182,2.01828,2.01812,2.01825,7000000.0
2006-06-01 03:23:00,2.0183,2.01833,2.01802,2.01833,7000000.0
2006-06-01 03:24:00,2.01844,2.01858,2.01655,2.01858,8000000.0
2006-06-01 03:25:00,2.01868,2.01869,2.01834,2.01856,8000000.0
2006-06-01 03:26:00,2.01836,2.01851,2.01834,2.01837,11000000.0
2006-06-01 03:27:00,2.01856,2.01878,2.01854,2.01877,8000000.0
2006-06-01 03:28:00,2.01897,2.01898,2.01862,2.01862,10000000.0
2006-06-01 03:29:00,2.01814,2.0184,2.01792,2.0184,11000000.0
2006-06-01 03:30:00,2.01874,2.01874,2.01859,2.01869,7000000.0
2006-06-01 03:31:00,2.01872,2.01885,2.01872,2.01885,9000000.0
2006-06-01 03:32:00,2.01894,2.019,2.0189,2.01899,6000000.0
2006-06-01 03:33:00,2.01909,2.01916,2.01901,2.01908,7000000.0
2006-06-01 03:34:00,2.0191,2.01929,2.01908,2.01929,8000000.0
2006-06-01 03:35:00,2.01906,2.01925,2.01902,2.01902,10000000.0
2006-06-01 03:36:00,2.0189,2.0189,2.01864,2.01864,5000000.0
2006-06-01 03:38:00,2.01853,2.0186,2.01844,2.0186,7000000.0
2006-06-01 03:39:00,2.01855,2.01855,2.01836,2.01836,8000000.0
2006-06-01 03:40:00,2.01855,2.01866,2.0185,2.01857,7000000.0
2006-06-01 03:41:00,2.0186,2.01876,2.01842,2.01876,10000000.0
2006-06-01 03:42:00,2.01867,2.01893,2.01867,2.01886,10000000.0
2006-06-01 03:43:00,2.01887,2.01947,2.01875,2.01947,8000000.0
2006-06-01 03:44:00,2.01985,2.01985,2.0195,2.01959,6000000.0
2006-06-01 03:45:00,2.01975,2.01975,2.01902,2.01902,8000000.0
2006-06-01 03:46:00,2.01894,2.01902,2.01886,2.019,7000000.0
2006-06-01 03:47:00,2.0186,2.0186,2.01822,2.01822,7000000.0
2006-06-01 03:48:00,2.01864,2.01951,2.01864,2.01951,4000000.0
2006-06-01 03:49:00,2.01965,2.0198,2.01947,2.01947,8000000.0
2006-06-01 03:50:00,2.01946,2.01951,2.01936,2.01944,8000000.0
2006-06-01 03:51:00,2.01947,2.01947,2.01926,2.01926,9000000.0
2006-06-01 03:52:00,2.01935,2.0197,2.01935,2.0197,8000000.0
2006-06-01 03:53:00,2.0197,2.01973,2.0195,2.0195,10000000.0
2006-06-01 03:54:00,2.01953,2.01963,2.01941,2.01941,7000000.0
2006-06-01 03:55:00,2.01957,2.01957,2.01928,2.01948,7000000.0
2006-06-01 03:56:00,2.01963,2.01983,2.01952,2.01983,7000000.0
2006-06-01 03:57:00,2.01977,2.01992,2.0197,2.01992,8000000.0
2006-06-01 03:58:00,2.01986,2.01997,2.01805,2.01981,7000000.0
2006-06-01 03:59:00,2.01997,2.02016,2.01997,2.02003,7000000.0
2006-06-01 04:00:00,2.02037,2.02075,2.02037,2.02075,6000000.0
2006-06-01 04:01:00,2.02045,2.02045,2.02017,2.02017,7000000.0
2006-06-01 04:02:00,2.01997,2.02025,2.01997,2.02021,8000000.0
2006-06-01 04:06:00,2.0196,2.01975,2.01946,2.01975,9000000.0
2006-06-01 04:07:00,2.01982,2.01982,2.01942,2.01942,11000000.0
2006-06-01 04:08:00,2.0196,2.02007,2.0196,2.02007,8000000.0
2006-06-01 04:09:00,2.02006,2.02006,2.01993,2.02004,7000000.0
2006-06-01 04:10:00,2.01951,2.01964,2.01942,2.01942,8000000.0
2006-06-01 04:11:00,2.01916,2.01938,2.01916,2.01927,7000000.0
2006-06-01 04:12:00,2.0191,2.01934,2.0191,2.01934,7000000.0
2006-06-01 04:13:00,2.01932,2.01938,2.01904,2.01904,8000000.0
2006-06-01 04:14:00,2.01927,2.01964,2.01927,2.01952,7000000.0
2006-06-01 04:15:00,2.01965,2.01986,2.01965,2.01981,7000000.0
2006-06-01 04:16:00,2.01983,2.02039,2.01983,2.02039,4000000.0
2006-06-01 04:17:00,2.02053,2.02056,2.02039,2.02053,7000000.0
2006-06-01 04:19:00,2.02063,2.02063,2.02031,2.0204,8000000.0
2006-06-01 04:20:00,2.02027,2.02036,2.02004,2.02034,10000000.0
2006-06-01 04:21:00,2.0203,2.0205,2.01996,2.01996,8000000.0
2006-06-01 04:22:00,2.02016,2.02039,2.02016,2.02036,9000000.0
2006-06-01 04:23:00,2.02035,2.02035,2.02017,2.02033,7000000.0
2006-06-01 04:24:00,2.02033,2.02065,2.02033,2.02065,9000000.0
2006-06-01 04:25:00,2.02064,2.02064,2.02027,2.02031,7000000.0
2006-06-01 04:26:00,2.0204,2.02084,2.0204,2.02077,7000000.0
2006-06-01 04:28:00,2.02085,2.02085,2.02068,2.02075,7000000.0
2006-06-01 04:30:00,2.02078,2.02082,2.02059,2.02076,9000000.0
2006-06-01 04:31:00,2.02082,2.02083,2.0207,2.0207,10000000.0
2006-06-01 04:33:00,2.02071,2.02071,2.02053,2.02053,8000000.0
2006-06-01 04:34:00,2.02069,2.02069,2.01909,2.01909,7000000.0
2006-06-01 04:35:00,2.01989,2.0205,2.01989,2.0205,7000000.0
2006-06-01 04:36:00,2.0207,2.02089,2.02046,2.02046,6000000.0
2006-06-01 04:37:00,2.01992,2.01992,2.01966,2.01966,11000000.0
2006-06-01 04:38:00,2.02,2.02017,2.01986,2.02017,9000000.0
2006-06-01 04:39:00,2.01982,2.02015,2.0198,2.02015,9000000.0
2006-06-01 04:40:00,2.02021,2.02027,2.02009,2.02011,9000000.0
2006-06-01 04:41:00,2.02013,2.02014,2.01999,2.02003,8000000.0
2006-06-01 04:42:00,2.01996,2.02029,2.0199,2.0202,7000000.0
2006-06-01 04:43:00,2.01992,2.01993,2.01956,2.01966,11000000.0
2006-06-01 04:44:00,2.02025,2.02061,2.02025,2.02061,9000000.0
2006-06-01 04:45:00,2.02081,2.02085,2.02048,2.02069,8000000.0
2006-06-01 04:46:00,2.02039,2.02046,2.02034,2.02041,8000000.0
2006-06-01 04:47:00,2.02033,2.02049,2.02029,2.02029,8000000.0
2006-06-01 04:48:00,2.0205,2.02062,2.0204,2.0204,7000000.0
2006-06-01 04:49:00,2.02047,2.02052,2.02016,2.02028,11000000.0
2006-06-01 04:50:00,2.02043,2.02043,2.02032,2.02032,4000000.0
2006-06-01 04:51:00,2.02027,2.02048,2.02023,2.02048,7000000.0
2006-06-01 04:52:00,2.0203,2.02042,2.02015,2.02015,10000000.0
2006-06-01 04:53:00,2.01981,2.0199,2.01952,2.01952,9000000.0
2006-06-01 04:54:00,2.01982,2.0199,2.01973,2.0199,7000000.0
2006-06-01 04:55:00,2.01981,2.01981,2.01967,2.01967,8000000.0
2006-06-01 04:56:00,2.019,2.01955,2.019,2.01955,7000000.0
2006-06-01 04:57:00,2.02016,2.02107,2.02016,2.02107,8000000.0
2006-06-01 04:58:00,2.02081,2.02081,2.02035,2.02081,8000000.0
2006-06-01 04:59:00,2.02094,2.02109,2.02085,2.02109,8000000.0
2006-06-01 05:00:00,2.02097,2.02097,2.02042,2.02042,7000000.0
2006-06-01 05:01:00,2.02061,2.02234,2.02061,2.02234,7000000.0
2006-06-01 05:02:00,2.02304,2.02315,2.02295,2.02302,7000000.0
2006-06-01 05:03:00,2.02311,2.0234,2.02311,2.02328,7000000.0
2006-06-01 05:04:00,2.02298,2.02308,2.02295,2.02295,7000000.0
2006-06-01 05:05:00,2.02264,2.02296,2.02246,2.02296,8000000.0
2006-06-01 05:06:00,2.023,2.023,2.02275,2.02284,8000000.0
2006-06-01 05:07:00,2.02293,2.02293,2.02231,2.02231,8000000.0
2006-06-01 05:08:00,2.02226,2.02248,2.02218,2.02218,10000000.0
2006-06-01 05:09:00,2.02259,2.02259,2.02223,2.02223,7000000.0
2006-06-01 05:10:00,2.02225,2.02249,2.02222,2.02247,7000000.0
2006-06-01 05:11:00,2.02254,2.02254,2.02214,2.02225,8000000.0
2006-06-01 05:13:00,2.02222,2.02222,2.02196,2.02212,8000000.0
2006-06-01 05:14:00,2.02228,2.02228,2.02201,2.02201,11000000.0
2006-06-01 05:15:00,2.02191,2.02192,2.02171,2.02171,11000000.0
2006-06-01 05:16:00,2.0219,2.0219,2.02175,2.02175,9000000.0
2006-06-01 05:20:00,2.02149,2.02149,2.02134,2.02138,10000000.0
2006-06-01 05:21:00,2.02135,2.02156,2.02135,2.02154,8000000.0
2006-06-01 05:22:00,2.02148,2.02179,2.02148,2.02179,7000000.0
2006-06-01 05:24:00,2.02209,2.02248,2.02209,2.02242,7000000.0
2006-06-01 05:25:00,2.02226,2.02229,2.02217,2.02217,7000000.0
2006-06-01 05:26:00,2.02216,2.02216,2.02182,2.02188,7000000.0
2006-06-01 05:27:00,2.02177,2.02192,2.02169,2.02179,8000000.0
2006-06-01 05:28:00,2.02161,2.02161,2.02139,2.0214,9000000.0
2006-06-01 05:29:00,2.02152,2.02153,2.02113,2.02126,7000000.0
2006-06-01 05:30:00,2.02136,2.02136,2.02102,2.02102,7000000.0
2006-06-01 05:31:00,2.02109,2.02109,2.02068,2.02085,8000000.0
2006-06-01 05:32:00,2.02109,2.02109,2.02059,2.02069,8000000.0
2006-06-01 05:33:00,2.02065,2.02099,2.02065,2.02078,9000000.0
2006-06-01 05:34:00,2.02091,2.02094,2.02081,2.02094,5000000.0
2006-06-01 05:35:00,2.02097,2.02097,2.02034,2.02034,7000000.0
2006-06-01 05:36:00,2.02051,2.02066,2.02039,2.02039,11000000.0
2006-06-01 05:37:00,2.02045,2.02064,2.02045,2.02047,7000000.0
2006-06-01 05:38:00,2.02032,2.02037,2.01994,2.01994,6000000.0
2006-06-01 05:39:00,2.02004,2.02004,2.01974,2.01974,7000000.0
2006-06-01 05:40:00,2.01952,2.01962,2.01937,2.01946,8000000.0
2006-06-01 05:41:00,2.01965,2.02011,2.01965,2.02006,8000000.0
2006-06-01 05:42:00,2.02007,2.02026,2.02007,2.02008,7000000.0
2006-06-01 05:43:00,2.02023,2.02026,2.02,2.02017,9000000.0
2006-06-01 05:44:00,2.0203,2.02033,2.02006,2.02033,8000000.0
2006-06-01 05:45:00,2.02058,2.02067,2.01995,2.02004,11000000.0
2006-06-01 05:46:00,2.01924,2.01947,2.01909,2.0194,10000000.0
2006-06-01 05:47:00,2.01943,2.01943,2.01888,2.01889,8000000.0
2006-06-01 05:48:00,2.01914,2.01924,2.01905,2.01918,7000000.0
2006-06-01 05:49:00,2.01938,2.01958,2.01924,2.01958,8000000.0
2006-06-01 05:50:00,2.01971,2.01971,2.0194,2.01948,9000000.0
2006-06-01 05:51:00,2.01938,2.01955,2.01928,2.0193,8000000.0
2006-06-01 05:52:00,2.01908,2.01915,2.01862,2.01862,8000000.0
2006-06-01 05:53:00,2.01897,2.01903,2.01876,2.01876,7000000.0
2006-06-01 05:54:00,2.01857,2.01857,2.01838,2.01838,10000000.0
2006-06-01 05:55:00,2.01825,2.01825,2.01779,2.01779,8000000.0
2006-06-01 05:56:00,2.01787,2.018,2.01787,2.018,5000000.0
2006-06-01 05:57:00,2.01853,2.01853,2.0182,2.01848,8000000.0
2006-06-01 05:58:00,2.01873,2.01896,2.01851,2.01896,9000000.0
2006-06-01 05:59:00,2.01883,2.01883,2.01842,2.01866,10000000.0
2006-06-01 06:00:00,2.01871,2.01895,2.01871,2.0188,8000000.0
2006-06-01 06:01:00,2.01857,2.01871,2.01857,2.01864,7000000.0
2006-06-01 06:02:00,2.01884,2.01896,2.01884,2.01884,7000000.0
2006-06-01 06:03:00,2.01922,2.01925,2.01902,2.01908,8000000.0
2006-06-01 06:04:00,2.01916,2.01916,2.0189,2.01896,7000000.0
2006-06-01 06:05:00,2.01883,2.01896,2.01846,2.01896,7000000.0
2006-06-01 06:06:00,2.01917,2.01917,2.01877,2.01877,5000000.0
2006-06-01 06:07:00,2.01837,2.01841,2.01813,2.01813,7000000.0
2006-06-01 06:08:00,2.01793,2.018,2.01783,2.01794,6000000.0
2006-06-01 06:09:00,2.01804,2.01817,2.01797,2.01802,8000000.0
2006-06-01 06:10:00,2.01806,2.0182,2.01803,2.01804,8000000.0
2006-06-01 06:13:00,2.01796,2.01796,2.01783,2.01783,8000000.0
2006-06-01 06:14:00,2.01766,2.01796,2.01761,2.01796,7000000.0
2006-06-01 06:15:00,2.01788,2.01797,2.01775,2.01797,8000000.0
2006-06-01 06:16:00,2.01814,2.01814,2.01809,2.01809,5000000.0
2006-06-01 06:17:00,2.01778,2.01821,2.01778,2.01821,7000000.0
2006-06-01 06:18:00,2.01814,2.01827,2.01811,2.01823,9000000.0
2006-06-01 06:19:00,2.0182,2.01823,2.01804,2.01804,7000000.0
2006-06-01 06:20:00,2.01839,2.0186,2.01839,2.0186,2000000.0
2006-06-01 06:21:00,2.01879,2.01879,2.01845,2.01846,8000000.0
2006-06-01 06:22:00,2.01849,2.01876,2.01834,2.01876,8000000.0
2006-06-01 06:24:00,2.01877,2.01901,2.01877,2.01901,11000000.0
2006-06-01 06:25:00,2.01908,2.01926,2.01902,2.01926,11000000.0
2006-06-01 06:26:00,2.01922,2.01922,2.01887,2.01887,11000000.0
2006-06-01 06:27:00,2.01889,2.01934,2.01889,2.01934,7000000.0
2006-06-01 06:28:00,2.01934,2.01934,2.01915,2.01918,8000000.0
2006-06-01 06:29:00,2.01918,2.0192,2.01887,2.01907,8000000.0
2006-06-01 06:30:00,2.01926,2.01926,2.01909,2.01915,8000000.0
2006-06-01 06:31:00,2.0192,2.01934,2.01912,2.01934,7000000.0
2006-06-01 06:32:00,2.01926,2.01945,2.01926,2.01939,6000000.0
2006-06-01 06:33:00,2.01931,2.01943,2.01902,2.01943,7000000.0
2006-06-01 06:34:00,2.01958,2.0196,2.01925,2.01925,7000000.0
2006-06-01 06:35:00,2.01915,2.01925,2.01908,2.01913,11000000.0
2006-06-01 06:36:00,2.01916,2.01942,2.01916,2.0192,5000000.0
2006-06-01 06:37:00,2.01898,2.01898,2.0188,2.01886,10000000.0
2006-06-01 06:38:00,2.01889,2.01907,2.01826,2.01826,6000000.0
2006-06-01 06:39:00,2.01818,2.0192,2.01818,2.0192,11000000.0
2006-06-01 06:40:00,2.01934,2.01934,2.01867,2.01867,7000000.0
2006-06-01 06:41:00,2.01895,2.01902,2.01884,2.01884,7000000.0
2006-06-01 06:42:00,2.01901,2.01908,2.01895,2.01902,5000000.0
2006-06-01 06:43:00,2.019,2.01912,2.019,2.01902,7000000.0
2006-06-01 06:44:00,2.01891,2.01898,2.01883,2.01893,8000000.0
2006-06-01 06:45:00,2.01893,2.01893,2.0187,2.01889,8000000.0
2006-06-01 06:47:00,2.01898,2.01909,2.01895,2.01902,8000000.0
2006-06-01 06:49:00,2.01905,2.0191,2.01896,2.0191,8000000.0
2006-06-01 06:50:00,2.0191,2.01918,2.01908,2.01917,5000000.0
2006-06-01 06:51:00,2.01953,2.01969,2.01952,2.0196,10000000.0
2006-06-01 06:52:00,2.01926,2.01926,2.01899,2.01902,8000000.0
2006-06-01 06:53:00,2.019,2.01921,2.01899,2.01903,8000000.0
2006-06-01 06:54:00,2.019,2.019,2.01865,2.01865,7000000.0
2006-06-01 06:55:00,2.01892,2.01898,2.01858,2.01891,7000000.0
2006-06-01 06:56:00,2.01898,2.01904,2.01894,2.01904,3000000.0
2006-06-01 06:57:00,2.01919,2.01947,2.01919,2.01945,7000000.0
2006-06-01 06:58:00,2.01929,2.01974,2.01929,2.01974,7000000.0
2006-06-01 06:59:00,2.01973,2.01973,2.01952,2.01965,7000000.0
2006-06-01 07:00:00,2.01939,2.01939,2.01915,2.01916,7000000.0
2006-06-01 07:01:00,2.01909,2.01923,2.01893,2.01923,7000000.0
2006-06-01 07:02:00,2.01937,2.0194,2.01916,2.01916,7000000.0
2006-06-01 07:03:00,2.01896,2.01896,2.01864,2.01864,7000000.0
2006-06-01 07:04:00,2.01887,2.019,2.01856,2.01856,8000000.0
2006-06-01 07:05:00,2.01879,2.01879,2.01851,2.01851,11000000.0
2006-06-01 07:09:00,2.01886,2.01896,2.01876,2.01896,8000000.0
2006-06-01 07:10:00,2.01885,2.01898,2.01884,2.01892,7000000.0
2006-06-01 07:11:00,2.01897,2.01897,2.01866,2.01884,10000000.0
2006-06-01 07:12:00,2.0189,2.01891,2.01876,2.01885,7000000.0
2006-06-01 07:13:00,2.01892,2.01935,2.01892,2.01935,8000000.0
2006-06-01 07:14:00,2.01943,2.01965,2.01943,2.01956,7000000.0
2006-06-01 07:15:00,2.01954,2.01967,2.01947,2.01959,10000000.0
2006-06-01 07:16:00,2.01972,2.01988,2.01972,2.01988,8000000.0
2006-06-01 07:17:00,2.01985,2.02087,2.01985,2.02087,11000000.0
2006-06-01 07:18:00,2.02101,2.02169,2.02101,2.02169,8000000.0
2006-06-01 07:19:00,2.02181,2.02181,2.02161,2.02166,8000000.0
2006-06-01 07:21:00,2.02181,2.02181,2.02161,2.0217,10000000.0
2006-06-01 07:22:00,2.02181,2.02203,2.02181,2.02199,11000000.0
2006-06-01 07:23:00,2.02202,2.02202,2.0217,2.02186,7000000.0
2006-06-01 07:24:00,2.02194,2.02219,2.02189,2.02212,9000000.0
2006-06-01 07:26:00,2.02226,2.02239,2.02219,2.02219,7000000.0
2006-06-01 07:27:00,2.02241,2.02242,2.02229,2.02235,7000000.0
2006-06-01 07:28:00,2.02229,2.02284,2.02229,2.02284,7000000.0
2006-06-01 07:29:00,2.02233,2.0226,2.02233,2.0226,8000000.0
2006-06-01 07:31:00,2.02243,2.02243,2.02191,2.02191,7000000.0
2006-06-01 07:32:00,2.02193,2.02204,2.02187,2.02203,9000000.0
2006-06-01 07:33:00,2.02207,2.02209,2.02195,2.02195,8000000.0
2006-06-01 07:34:00,2.02171,2.02171,2.0214,2.0214,11000000.0
2006-06-01 07:35:00,2.02145,2.02145,2.02118,2.02118,8000000.0
2006-06-01 07:36:00,2.02131,2.02192,2.02131,2.02192,7000000.0
2006-06-01 07:37:00,2.02193,2.02197,2.0218,2.0218,7000000.0
2006-06-01 07:38:00,2.02183,2.02183,2.0215,2.0215,11000000.0
2006-06-01 07:39:00,2.02135,2.02143,2.02132,2.02142,7000000.0
2006-06-01 07:40:00,2.02141,2.0217,2.02126,2.02126,8000000.0
2006-06-01 07:41:00,2.02125,2.02128,2.02114,2.02115,9000000.0
2006-06-01 07:42:00,2.02132,2.02139,2.02123,2.02127,11000000.0
2006-06-01 07:43:00,2.02124,2.02129,2.02117,2.02129,7000000.0
2006-06-01 07:44:00,2.02144,2.02151,2.02138,2.02149,7000000.0
2006-06-01 07:45:00,2.02152,2.02152,2.02045,2.02045,7000000.0
2006-06-01 07:46:00,2.02024,2.02034,2.02017,2.02034,7000000.0
2006-06-01 07:47:00,2.0208,2.02092,2.02074,2.02074,7000000.0
2006-06-01 07:48:00,2.02047,2.02118,2.02047,2.02092,8000000.0
2006-06-01 07:49:00,2.02095,2.02123,2.0209,2.02123,8000000.0
2006-06-01 07:50:00,2.02125,2.02129,2.02113,2.02113,7000000.0
2006-06-01 07:51:00,2.02149,2.02149,2.0212,2.02128,8000000.0
2006-06-01 07:52:00,2.02139,2.02174,2.02139,2.02174,10000000.0
2006-06-01 07:53:00,2.02171,2.02181,2.02161,2.0217,11000000.0
2006-06-01 07:54:00,2.02138,2.0215,2.02124,2.02143,9000000.0
2006-06-01 07:55:00,2.02156,2.02156,2.02125,2.02127,9000000.0
2006-06-01 07:56:00,2.02141,2.02141,2.02117,2.02117,9000000.0
2006-06-01 07:57:00,2.02141,2.02163,2.0214,2.02152,7000000.0
2006-06-01 07:58:00,2.02162,2.02172,2.02156,2.02172,7000000.0
2006-06-01 07:59:00,2.02155,2.02155,2.02082,2.02082,7000000.0
2006-06-01 08:00:00,2.02047,2.02053,2.02016,2.02017,8000000.0
2006-06-01 08:01:00,2.02028,2.02028,2.01993,2.02026,10000000.0
2006-06-01 08:02:00,2.01993,2.01993,2.01973,2.01973,7000000.0
2006-06-01 08:03:00,2.01955,2.01964,2.01942,2.01963,8000000.0
2006-06-01 08:04:00,2.01984,2.01991,2.01913,2.01913,8000000.0
2006-06-01 08:05:00,2.01915,2.01953,2.01915,2.01953,8000000.0
2006-06-01 08:06:00,2.01956,2.01956,2.01912,2.01912,6000000.0
2006-06-01 08:07:00,2.01905,2.01906,2.01889,2.01906,7000000.0
2006-06-01 08:08:00,2.01901,2.01901,2.01879,2.01901,7000000.0
2006-06-01 08:09:00,2.01893,2.01895,2.01879,2.01889,7000000.0
2006-06-01 08:10:00,2.01881,2.01891,2.01879,2.01881,7000000.0
2006-06-01 08:11:00,2.01874,2.01874,2.01813,2.01813,8000000.0
2006-06-01 08:12:00,2.01804,2.01808,2.01794,2.018,9000000.0
2006-06-01 08:13:00,2.01817,2.01848,2.01817,2.01848,7000000.0
2006-06-01 08:14:00,2.0185,2.01881,2.0185,2.01871,9000000.0
2006-06-01 08:15:00,2.01862,2.01862,2.01844,2.01844,8000000.0
2006-06-01 08:16:00,2.01817,2.01822,2.01798,2.01808,11000000.0
2006-06-01 08:17:00,2.01779,2.01779,2.01759,2.01767,7000000.0
2006-06-01 08:18:00,2.01796,2.01796,2.01765,2.01789,9000000.0
2006-06-01 08:19:00,2.01757,2.01802,2.01757,2.01784,7000000.0
2006-06-01 08:20:00,2.01731,2.01757,2.01691,2.01691,8000000.0
2006-06-01 08:21:00,2.0174,2.01773,2.0174,2.01765,8000000.0
2006-06-01 08:22:00,2.01772,2.01826,2.01772,2.01822,8000000.0
2006-06-01 08:23:00,2.01804,2.01804,2.01773,2.01778,7000000.0
2006-06-01 08:24:00,2.01797,2.01818,2.01774,2.01818,7000000.0
2006-06-01 08:25:00,2.01818,2.01818,2.01794,2.01794,8000000.0
2006-06-01 08:26:00,2.01797,2.01797,2.0174,2.0174,7000000.0
2006-06-01 08:27:00,2.01771,2.01781,2.01756,2.01777,10000000.0
2006-06-01 08:28:00,2.01783,2.01788,2.01748,2.01774,7000000.0
2006-06-01 08:29:00,2.01743,2.01743,2.01725,2.01725,10000000.0
2006-06-01 08:30:00,2.01769,2.01769,2.01741,2.01741,7000000.0
2006-06-01 08:31:00,2.0176,2.01777,2.01742,2.01746,10000000.0
2006-06-01 08:32:00,2.01728,2.01735,2.01709,2.01711,8000000.0
2006-06-01 08:33:00,2.01718,2.01767,2.01718,2.01767,7000000.0
2006-06-01 08:34:00,2.01765,2.01765,2.01743,2.01744,9000000.0
2006-06-01 08:35:00,2.01732,2.01755,2.01717,2.01755,9000000.0
2006-06-01 08:36:00,2.0177,2.01786,2.01758,2.01776,8000000.0
2006-06-01 08:37:00,2.01774,2.01783,2.0176,2.01778,9000000.0
2006-06-01 08:38:00,2.01775,2.01838,2.01754,2.01838,10000000.0
2006-06-01 08:39:00,2.01822,2.0183,2.0181,2.01826,11000000.0
2006-06-01 08:40:00,2.01885,2.01889,2.01867,2.01869,8000000.0
2006-06-01 08:41:00,2.0192,2.02024,2.0192,2.02024,11000000.0
2006-06-01 08:42:00,2.02117,2.02141,2.02111,2.02141,10000000.0
2006-06-01 08:43:00,2.02199,2.02348,2.02199,2.02348,8000000.0
2006-06-01 08:44:00,2.02334,2.02334,2.02279,2.02279,10000000.0
2006-06-01 08:45:00,2.02215,2.02224,2.02203,2.02215,8000000.0
2006-06-01 08:46:00,2.02124,2.02124,2.0188,2.02058,8000000.0
2006-06-01 08:47:00,2.02022,2.02022,2.01995,2.01996,7000000.0
2006-06-01 08:48:00,2.0202,2.0202,2.01975,2.01975,8000000.0
2006-06-01 08:49:00,2.01999,2.02044,2.01995,2.02044,11000000.0
2006-06-01 08:50:00,2.02071,2.02081,2.02068,2.0207,7000000.0
2006-06-01 08:51:00,2.02093,2.02113,2.02082,2.02088,8000000.0
2006-06-01 08:52:00,2.0206,2.0206,2.02015,2.02015,9000000.0
2006-06-01 08:53:00,2.01995,2.02003,2.01943,2.01988,8000000.0
2006-06-01 08:54:00,2.01977,2.01986,2.01901,2.01901,8000000.0
2006-06-01 08:55:00,2.01863,2.01867,2.01845,2.01845,8000000.0
2006-06-01 08:56:00,2.0183,2.01836,2.0181,2.01836,7000000.0
2006-06-01 08:57:00,2.01816,2.01963,2.01816,2.01963,8000000.0
2006-06-01 08:58:00,2.01974,2.01974,2.01954,2.01968,7000000.0
2006-06-01 08:59:00,2.01926,2.01979,2.01918,2.01979,7000000.0
2006-06-01 09:00:00,2.02042,2.02042,2.01945,2.01945,8000000.0
2006-06-01 09:01:00,2.01983,2.0201,2.01983,2.01997,9000000.0
2006-06-01 09:02:00,2.01925,2.01925,2.01912,2.01916,10000000.0
2006-06-01 09:03:00,2.0188,2.0189,2.0185,2.0185,7000000.0
2006-06-01 09:04:00,2.01839,2.0184,2.01816,2.01826,7000000.0
2006-06-01 09:05:00,2.01815,2.01836,2.01799,2.01799,7000000.0
2006-06-01 09:06:00,2.0178,2.01816,2.0178,2.01809,11000000.0
2006-06-01 09:07:00,2.01823,2.01835,2.01821,2.01824,8000000.0
2006-06-01 09:08:00,2.0182,2.01828,2.01807,2.01812,7000000.0
2006-06-01 09:09:00,2.01808,2.01823,2.01805,2.01823,11000000.0
2006-06-01 09:10:00,2.01803,2.01811,2.01791,2.01809,7000000.0
2006-06-01 09:11:00,2.01892,2.01913,2.01868,2.01878,9000000.0
2006-06-01 09:12:00,2.01853,2.0188,2.01824,2.01824,8000000.0
2006-06-01 09:13:00,2.01801,2.01813,2.01772,2.01772,9000000.0
2006-06-01 09:14:00,2.01697,2.01713,2.01685,2.01701,11000000.0
2006-06-01 09:15:00,2.01617,2.01617,2.01575,2.01575,7000000.0
2006-06-01 09:16:00,2.0165,2.01695,2.01633,2.01695,8000000.0
2006-06-01 09:17:00,2.01724,2.01731,2.01705,2.01705,11000000.0
2006-06-01 09:18:00,2.01709,2.01725,2.01706,2.01706,8000000.0
2006-06-01 09:19:00,2.01723,2.01738,2.01652,2.01652,7000000.0
2006-06-01 09:20:00,2.01612,2.01615,2.01583,2.01584,7000000.0
2006-06-01 09:21:00,2.01564,2.01564,2.01535,2.01545,8000000.0
2006-06-01 09:22:00,2.01583,2.01611,2.01583,2.01611,8000000.0
2006-06-01 09:23:00,2.01602,2.01606,2.01598,2.01606,7000000.0
2006-06-01 09:24:00,2.01599,2.01649,2.01599,2.01649,8000000.0
2006-06-01 09:25:00,2.01653,2.01653,2.01631,2.01635,7000000.0
2006-06-01 09:26:00,2.0163,2.01638,2.01622,2.01637,11000000.0
2006-06-01 09:27:00,2.01653,2.01668,2.01653,2.01659,11000000.0
2006-06-01 09:28:00,2.01641,2.01648,2.01614,2.01614,9000000.0
2006-06-01 09:29:00,2.01613,2.01616,2.0159,2.01606,8000000.0
2006-06-01 09:30:00,2.01637,2.01681,2.01637,2.01681,7000000.0
2006-06-01 09:31:00,2.0164,2.0167,2.0164,2.01655,7000000.0
2006-06-01 09:32:00,2.0163,2.0163,2.01588,2.01588,7000000.0
2006-06-01 09:33:00,2.01604,2.01633,2.01604,2.01633,8000000.0
2006-06-01 09:34:00,2.01604,2.01604,2.01526,2.01542,7000000.0
2006-06-01 09:35:00,2.01558,2.01594,2.01558,2.01594,10000000.0
2006-06-01 09:36:00,2.01586,2.01671,2.01562,2.01671,8000000.0
2006-06-01 09:37:00,2.01725,2.01725,2.017,2.01714,11000000.0
2006-06-01 09:38:00,2.0171,2.01754,2.01541,2.01716,11000000.0
2006-06-01 09:39:00,2.01685,2.01864,2.01685,2.01864,7000000.0
2006-06-01 09:40:00,2.0183,2.0183,2.01752,2.01754,9000000.0
2006-06-01 09:41:00,2.0176,2.01793,2.01758,2.01792,8000000.0
2006-06-01 09:42:00,2.018,2.01802,2.01715,2.01715,10000000.0
2006-06-01 09:43:00,2.01715,2.01715,2.01698,2.01708,11000000.0
2006-06-01 09:44:00,2.01723,2.01774,2.0172,2.01774,8000000.0
2006-06-01 09:45:00,2.01808,2.01895,2.01808,2.01895,7000000.0
2006-06-01 09:46:00,2.01885,2.01891,2.01836,2.01891,11000000.0
2006-06-01 09:47:00,2.01881,2.01895,2.01868,2.01881,9000000.0
2006-06-01 09:48:00,2.01842,2.01847,2.01832,2.01845,7000000.0
2006-06-01 09:49:00,2.01811,2.01837,2.01811,2.01828,11000000.0
2006-06-01 09:50:00,2.01847,2.01873,2.01846,2.01871,8000000.0
2006-06-01 09:51:00,2.01874,2.0188,2.01866,2.01876,8000000.0
2006-06-01 09:52:00,2.01867,2.01867,2.01823,2.01837,8000000.0
2006-06-01 09:53:00,2.01828,2.01834,2.01812,2.01824,10000000.0
2006-06-01 09:54:00,2.01829,2.01848,2.01822,2.01848,6000000.0
2006-06-01 09:55:00,2.01826,2.01845,2.01826,2.01845,8000000.0
2006-06-01 09:56:00,2.01836,2.01851,2.01835,2.01835,10000000.0
2006-06-01 09:57:00,2.01811,2.01838,2.01811,2.01836,8000000.0
2006-06-01 09:58:00,2.01853,2.01853,2.01832,2.01832,8000000.0
2006-06-01 09:59:00,2.01846,2.01846,2.01824,2.01824,10000000.0
2006-06-01 10:00:00,2.01853,2.01945,2.01853,2.01945,10000000.0
2006-06-01 10:01:00,2.01989,2.02017,2.01986,2.01998,10000000.0
2006-06-01 10:02:00,2.0201,2.02022,2.01971,2.01971,10000000.0
2006-06-01 10:03:00,2.01955,2.01965,2.01948,2.01965,7000000.0
2006-06-01 10:04:00,2.01957,2.01957,2.01917,2.01917,7000000.0
2006-06-01 10:05:00,2.01911,2.01927,2.01903,2.01905,11000000.0
2006-06-01 10:06:00,2.01925,2.01952,2.01925,2.01952,7000000.0
2006-06-01 10:07:00,2.01966,2.0198,2.01919,2.01919,7000000.0
2006-06-01 10:08:00,2.01953,2.01985,2.01953,2.01969,7000000.0
2006-06-01 10:09:00,2.01892,2.01892,2.01876,2.01882,7000000.0
2006-06-01 10:10:00,2.01913,2.01944,2.01913,2.01944,7000000.0
2006-06-01 10:11:00,2.01954,2.01954,2.01923,2.01942,7000000.0
2006-06-01 10:12:00,2.01932,2.01932,2.01859,2.01872,8000000.0
2006-06-01 10:13:00,2.01874,2.01902,2.01874,2.01889,8000000.0
2006-06-01 10:14:00,2.019,2.01915,2.01876,2.01915,7000000.0
2006-06-01 10:15:00,2.01898,2.01926,2.01882,2.01926,10000000.0
2006-06-01 10:16:00,2.01971,2.01971,2.01956,2.01967,7000000.0
2006-06-01 10:17:00,2.01982,2.0205,2.01982,2.0205,11000000.0
2006-06-01 10:18:00,2.02043,2.02043,2.01972,2.01972,8000000.0
2006-06-01 10:19:00,2.01927,2.01927,2.01904,2.01905,9000000.0
2006-06-01 10:20:00,2.01907,2.01919,2.01877,2.01887,7000000.0
2006-06-01 10:21:00,2.01886,2.01972,2.01886,2.01961,8000000.0
2006-06-01 10:22:00,2.01936,2.01936,2.01907,2.01917,7000000.0
2006-06-01 10:23:00,2.01923,2.01974,2.01923,2.01943,7000000.0
2006-06-01 10:24:00,2.01955,2.01986,2.01955,2.01986,7000000.0
2006-06-01 10:25:00,2.01989,2.01989,2.01963,2.01979,9000000.0
2006-06-01 10:26:00,2.02004,2.0201,2.01982,2.01983,11000000.0
2006-06-01 10:27:00,2.01977,2.01984,2.01958,2.01984,8000000.0
2006-06-01 10:28:00,2.01974,2.02009,2.01974,2.01992,9000000.0
2006-06-01 10:29:00,2.01969,2.01983,2.01953,2.01973,8000000.0
2006-06-01 10:30:00,2.01987,2.01995,2.01971,2.01975,8000000.0
2006-06-01 10:31:00,2.01946,2.01982,2.01943,2.01982,7000000.0
2006-06-01 10:32:00,2.01917,2.01918,2.01892,2.01902,9000000.0
2006-06-01 10:33:00,2.01847,2.01891,2.01847,2.01891,7000000.0
2006-06-01 10:34:00,2.01893,2.01916,2.01892,2.01916,7000000.0
2006-06-01 10:35:00,2.01906,2.01914,2.01902,2.01914,7000000.0
2006-06-01 10:36:00,2.01901,2.01926,2.01901,2.01926,8000000.0
2006-06-01 10:37:00,2.01889,2.01889,2.01864,2.01864,8000000.0
2006-06-01 10:38:00,2.0188,2.0188,2.01852,2.01852,10000000.0
2006-06-01 10:39:00,2.01784,2.01786,2.01751,2.01786,8000000.0
2006-06-01 10:40:00,2.01798,2.01833,2.01798,2.01833,7000000.0
2006-06-01 10:41:00,2.01837,2.01855,2.01834,2.01834,9000000.0
2006-06-01 10:42:00,2.01839,2.01839,2.01821,2.01828,7000000.0
2006-06-01 10:43:00,2.01879,2.01932,2.01859,2.01932,10000000.0
2006-06-01 10:44:00,2.01963,2.02079,2.01963,2.02079,7000000.0
2006-06-01 10:45:00,2.02093,2.02122,2.02093,2.02116,8000000.0
2006-06-01 10:46:00,2.02106,2.02122,2.02106,2.02112,8000000.0
2006-06-01 10:47:00,2.02088,2.02096,2.02053,2.02096,7000000.0
2006-06-01 10:48:00,2.02121,2.02121,2.02084,2.02084,8000000.0
2006-06-01 10:49:00,2.02112,2.02144,2.02104,2.02144,9000000.0
2006-06-01 10:50:00,2.02247,2.02273,2.02212,2.02273,8000000.0
2006-06-01 10:51:00,2.02322,2.02322,2.02259,2.02259,9000000.0
2006-06-01 10:52:00,2.02278,2.02342,2.02278,2.02342,8000000.0
2006-06-01 10:53:00,2.02334,2.02358,2.02326,2.02326,9000000.0
2006-06-01 10:54:00,2.02342,2.02368,2.02315,2.02322,10000000.0
2006-06-01 10:55:00,2.02346,2.02377,2.02346,2.02377,7000000.0
2006-06-01 10:56:00,2.02294,2.0233,2.02111,2.0233,7000000.0
2006-06-01 10:57:00,2.02398,2.02406,2.02394,2.02404,8000000.0
2006-06-01 10:58:00,2.02414,2.02414,2.02389,2.02398,7000000.0
2006-06-01 10:59:00,2.0234,2.02359,2.02338,2.02356,11000000.0
2006-06-01 11:00:00,2.0236,2.02398,2.02225,2.02225,7000000.0
2006-06-01 11:01:00,2.02344,2.02344,2.02309,2.02325,8000000.0
2006-06-01 11:02:00,2.02339,2.02348,2.02323,2.02348,7000000.0
2006-06-01 11:03:00,2.02316,2.02316,2.023,2.02301,11000000.0
2006-06-01 11:04:00,2.02272,2.02293,2.02255,2.02257,11000000.0
2006-06-01 11:05:00,2.02282,2.02282,2.02218,2.02221,7000000.0
2006-06-01 11:06:00,2.02227,2.0224,2.02193,2.02193,8000000.0
2006-06-01 11:07:00,2.02209,2.02209,2.02083,2.02083,7000000.0
2006-06-01 11:08:00,2.02095,2.02159,2.02095,2.02159,9000000.0
2006-06-01 11:09:00,2.02169,2.02169,2.02139,2.02149,8000000.0
2006-06-01 11:10:00,2.02138,2.02138,2.02108,2.02123,8000000.0
2006-06-01 11:11:00,2.02126,2.02168,2.02126,2.02168,10000000.0
2006-06-01 11:12:00,2.02137,2.02154,2.02127,2.02154,7000000.0
2006-06-01 11:13:00,2.02147,2.02147,2.02112,2.02137,11000000.0
2006-06-01 11:14:00,2.02131,2.02131,2.02115,2.02117,11000000.0
2006-06-01 11:15:00,2.02114,2.02114,2.02077,2.02077,7000000.0
2006-06-01 11:16:00,2.02073,2.02073,2.02035,2.02035,7000000.0
2006-06-01 11:17:00,2.02022,2.02038,2.02009,2.02038,7000000.0
2006-06-01 11:18:00,2.02047,2.02047,2.02021,2.02035,10000000.0
2006-06-01 11:19:00,2.02033,2.02059,2.02007,2.02007,11000000.0
2006-06-01 11:20:00,2.01991,2.02017,2.01978,2.02017,8000000.0
2006-06-01 11:21:00,2.02019,2.02019,2.01989,2.01993,7000000.0
2006-06-01 11:22:00,2.02006,2.02027,2.02002,2.02025,8000000.0
2006-06-01 11:23:00,2.02043,2.02059,2.02035,2.02059,8000000.0
2006-06-01 11:24:00,2.0205,2.02058,2.02045,2.02058,7000000.0
2006-06-01 11:25:00,2.02086,2.02092,2.02052,2.02052,8000000.0
2006-06-01 11:26:00,2.02056,2.02103,2.02056,2.02103,11000000.0
2006-06-01 11:27:00,2.02118,2.02118,2.02098,2.02108,8000000.0
2006-06-01 11:28:00,2.02092,2.02092,2.02078,2.02083,7000000.0
2006-06-01 11:29:00,2.02083,2.02163,2.02079,2.02163,8000000.0
2006-06-01 11:30:00,2.02138,2.02167,2.02129,2.02167,7000000.0
2006-06-01 11:31:00,2.02174,2.02187,2.02168,2.02171,11000000.0
2006-06-01 11:32:00,2.02175,2.0219,2.02173,2.0219,11000000.0
2006-06-01 11:33:00,2.02185,2.02185,2.02157,2.02161,7000000.0
2006-06-01 11:34:00,2.02145,2.02167,2.02145,2.02147,7000000.0
2006-06-01 11:35:00,2.02132,2.02133,2.02114,2.02117,10000000.0
2006-06-01 11:36:00,2.02109,2.02126,2.02104,2.02108,8000000.0
2006-06-01 11:37:00,2.02109,2.0218,2.02109,2.0218,8000000.0
2006-06-01 11:38:00,2.0216,2.02192,2.0216,2.02192,9000000.0
2006-06-01 11:39:00,2.02153,2.02163,2.0215,2.02163,9000000.0
2006-06-01 11:40:00,2.0218,2.0218,2.0213,2.02134,11000000.0
2006-06-01 11:41:00,2.02127,2.02127,2.02111,2.02125,11000000.0
2006-06-01 11:42:00,2.02127,2.02138,2.02121,2.02132,11000000.0
2006-06-01 11:43:00,2.02161,2.02187,2.02161,2.02187,7000000.0
2006-06-01 11:44:00,2.02212,2.02212,2.02197,2.02197,7000000.0
2006-06-01 11:45:00,2.02191,2.02202,2.02165,2.02165,11000000.0
2006-06-01 11:46:00,2.02151,2.02159,2.02116,2.02116,7000000.0
2006-06-01 11:47:00,2.02106,2.02146,2.02106,2.02119,9000000.0
2006-06-01 11:48:00,2.02122,2.02124,2.02101,2.02113,10000000.0
2006-06-01 11:49:00,2.02094,2.02158,2.02089,2.02158,7000000.0
2006-06-01 11:50:00,2.0217,2.0217,2.02154,2.02154,7000000.0
2006-06-01 11:51:00,2.02162,2.02186,2.02151,2.02178,8000000.0
2006-06-01 11:52:00,2.02156,2.02156,2.02125,2.02151,10000000.0
2006-06-01 11:53:00,2.02185,2.02221,2.02185,2.02221,10000000.0
2006-06-01 11:54:00,2.02191,2.02243,2.02191,2.02243,9000000.0
2006-06-01 11:55:00,2.02265,2.02274,2.02265,2.02274,8000000.0
2006-06-01 11:56:00,2.02264,2.02274,2.02264,2.02272,11000000.0
2006-06-01 11:57:00,2.0223,2.0223,2.02201,2.02201,8000000.0
2006-06-01 11:58:00,2.02151,2.02151,2.0199,2.0199,9000000.0
2006-06-01 11:59:00,2.02018,2.02029,2.02017,2.02029,7000000.0
2006-06-01 12:00:00,2.02012,2.02012,2.0199,2.02011,7000000.0
2006-06-01 12:01:00,2.02031,2.02031,2.01944,2.01944,10000000.0
2006-06-01 12:02:00,2.01975,2.01975,2.01958,2.01961,10000000.0
2006-06-01 12:03:00,2.01963,2.01986,2.01945,2.01945,7000000.0
2006-06-01 12:04:00,2.01977,2.01996,2.01969,2.01996,9000000.0
2006-06-01 12:05:00,2.02023,2.02023,2.01993,2.02014,11000000.0
2006-06-01 12:06:00,2.02013,2.02013,2.01973,2.01973,7000000.0
2006-06-01 12:07:00,2.02023,2.02042,2.02012,2.02012,7000000.0
2006-06-01 12:08:00,2.01985,2.02028,2.01973,2.01973,9000000.0
2006-06-01 12:09:00,2.0198,2.02005,2.01979,2.01999,8000000.0
2006-06-01 12:10:00,2.01992,2.02014,2.01992,2.01998,8000000.0
2006-06-01 12:11:00,2.01984,2.02006,2.01974,2.02005,7000000.0
2006-06-01 12:12:00,2.02009,2.02017,2.02,2.02008,7000000.0
2006-06-01 12:13:00,2.02007,2.02015,2.0198,2.01998,10000000.0
2006-06-01 12:14:00,2.02026,2.02071,2.02026,2.02051,8000000.0
2006-06-01 12:15:00,2.02042,2.02066,2.02041,2.02066,8000000.0
2006-06-01 12:16:00,2.02055,2.02076,2.02055,2.02076,8000000.0
2006-06-01 12:17:00,2.02081,2.02081,2.0206,2.02062,8000000.0
2006-06-01 12:18:00,2.02053,2.02053,2.02008,2.02008,11000000.0
2006-06-01 12:19:00,2.02039,2.02073,2.02039,2.02073,9000000.0
2006-06-01 12:20:00,2.02122,2.02148,2.02103,2.02148,10000000.0
2006-06-01 12:21:00,2.02073,2.02073,2.01864,2.01864,7000000.0
2006-06-01 12:23:00,2.02105,2.02128,2.02035,2.02035,7000000.0
2006-06-01 12:24:00,2.02018,2.02018,2.02003,2.02003,7000000.0
2006-06-01 12:25:00,2.01998,2.01998,2.01967,2.0197,9000000.0
2006-06-01 12:26:00,2.01953,2.01975,2.01949,2.01962,8000000.0
2006-06-01 12:27:00,2.01944,2.01944,2.01914,2.01937,10000000.0
2006-06-01 12:28:00,2.01988,2.02021,2.01987,2.02021,9000000.0
2006-06-01 12:29:00,2.02034,2.02096,2.02034,2.02096,9000000.0
2006-06-01 12:30:00,2.02093,2.02093,2.02048,2.0205,7000000.0
2006-06-01 12:31:00,2.02058,2.02078,2.02053,2.02078,11000000.0
2006-06-01 12:32:00,2.02081,2.02081,2.02033,2.02033,7000000.0
2006-06-01 12:33:00,2.02036,2.02046,2.02028,2.02028,7000000.0
2006-06-01 12:34:00,2.01995,2.02007,2.01988,2.01997,7000000.0
2006-06-01 12:35:00,2.02021,2.0203,2.02021,2.02029,8000000.0
2006-06-01 12:36:00,2.02039,2.02049,2.02032,2.02045,8000000.0
2006-06-01 12:37:00,2.02022,2.02028,2.02004,2.02004,9000000.0
2006-06-01 12:38:00,2.01992,2.02026,2.01992,2.02026,8000000.0
2006-06-01 12:39:00,2.02024,2.02024,2.01995,2.01995,9000000.0
2006-06-01 12:40:00,2.02,2.02014,2.01966,2.01966,7000000.0
2006-06-01 12:41:00,2.01971,2.01999,2.01935,2.01935,8000000.0
2006-06-01 12:42:00,2.01939,2.01974,2.01939,2.01962,9000000.0
2006-06-01 12:43:00,2.01959,2.01974,2.01932,2.01932,9000000.0
2006-06-01 12:44:00,2.01987,2.01992,2.01977,2.01992,8000000.0
2006-06-01 12:45:00,2.02023,2.02031,2.01992,2.02024,10000000.0
2006-06-01 12:46:00,2.02022,2.02022,2.01982,2.01987,9000000.0
2006-06-01 12:47:00,2.02024,2.02034,2.02002,2.02034,10000000.0
2006-06-01 12:48:00,2.02031,2.02054,2.02031,2.02054,11000000.0
2006-06-01 12:49:00,2.02063,2.02077,2.02056,2.02069,7000000.0
2006-06-01 12:50:00,2.02085,2.02094,2.02075,2.02094,7000000.0
2006-06-01 12:51:00,2.02094,2.02098,2.02075,2.02075,8000000.0
2006-06-01 12:52:00,2.02073,2.02085,2.02045,2.02085,11000000.0
2006-06-01 12:53:00,2.0205,2.0205,2.01988,2.01988,8000000.0
2006-06-01 12:54:00,2.0203,2.02063,2.0203,2.02053,7000000.0
2006-06-01 12:55:00,2.02049,2.02049,2.01968,2.01968,8000000.0
2006-06-01 12:56:00,2.01937,2.01937,2.01919,2.01921,7000000.0
2006-06-01 12:57:00,2.01939,2.01939,2.01913,2.01932,7000000.0
2006-06-01 12:58:00,2.02001,2.02023,2.02001,2.0201,8000000.0
2006-06-01 12:59:00,2.02009,2.02028,2.02009,2.02028,7000000.0
2006-06-01 13:00:00,2.02034,2.02079,2.02034,2.02079,8000000.0
2006-06-01 13:01:00,2.02061,2.02088,2.02056,2.02056,8000000.0
2006-06-01 13:02:00,2.02021,2.02037,2.02015,2.02017,7000000.0
2006-06-01 13:03:00,2.01965,2.01977,2.01963,2.01977,8000000.0
2006-06-01 13:04:00,2.01966,2.02005,2.01966,2.02005,7000000.0
2006-06-01 13:05:00,2.02001,2.02001,2.01939,2.01949,8000000.0
2006-06-01 13:06:00,2.01997,2.02016,2.0199,2.01996,7000000.0
2006-06-01 13:07:00,2.02004,2.02004,2.01953,2.01955,7000000.0
2006-06-01 13:08:00,2.01953,2.01984,2.01953,2.0198,10000000.0
2006-06-01 13:09:00,2.0202,2.02058,2.0202,2.02052,7000000.0
2006-06-01 13:10:00,2.02054,2.02071,2.02037,2.02071,9000000.0
2006-06-01 13:11:00,2.02129,2.02198,2.02129,2.02197,8000000.0
2006-06-01 13:12:00,2.02143,2.02179,2.02121,2.02179,8000000.0
2006-06-01 13:13:00,2.02165,2.02179,2.02154,2.02179,9000000.0
2006-06-01 13:14:00,2.02158,2.0218,2.0212,2.0218,7000000.0
2006-06-01 13:15:00,2.02202,2.02202,2.02166,2.02188,8000000.0
2006-06-01 13:16:00,2.02192,2.0222,2.02191,2.0222,8000000.0
2006-06-01 13:17:00,2.02235,2.02256,2.02229,2.02256,9000000.0
2006-06-01 13:18:00,2.02244,2.02244,2.02202,2.02223,10000000.0
2006-06-01 13:19:00,2.02226,2.02228,2.02193,2.02194,8000000.0
2006-06-01 13:20:00,2.02189,2.02189,2.0212,2.0212,8000000.0
2006-06-01 13:21:00,2.02112,2.02125,2.02102,2.02102,7000000.0
2006-06-01 13:22:00,2.02094,2.02102,2.02071,2.02101,11000000.0
2006-06-01 13:23:00,2.02102,2.02146,2.02102,2.02121,8000000.0
2006-06-01 13:24:00,2.02106,2.02106,2.02088,2.02095,7000000.0
2006-06-01 13:25:00,2.0211,2.0211,2.02062,2.02062,11000000.0
2006-06-01 13:26:00,2.02052,2.02052,2.0203,2.0203,10000000.0
2006-06-01 13:27:00,2.0201,2.02049,2.0201,2.02026,8000000.0
2006-06-01 13:28:00,2.02034,2.02052,2.02011,2.02011,21000000.0
2006-06-01 13:29:00,2.0201,2.0201,2.01957,2.01983,17000000.0
2006-06-01 13:30:00,2.02,2.02,2.01984,2.01987,7000000.0
2006-06-01 13:31:00,2.01992,2.0202,2.01992,2.0202,9000000.0
2006-06-01 13:32:00,2.02011,2.02028,2.0201,2.02028,14000000.0
2006-06-01 13:33:00,2.02038,2.02047,2.02022,2.02022,14000000.0
2006-06-01 13:34:00,2.01997,2.01997,2.01973,2.01993,31000000.0
2006-06-01 13:35:00,2.0198,2.01982,2.01971,2.01979,17000000.0
2006-06-01 13:36:00,2.01977,2.01977,2.01969,2.01975,24000000.0
2006-06-01 13:37:00,2.01977,2.0198,2.01971,2.01972,10000000.0
2006-06-01 13:38:00,2.01983,2.02005,2.0198,2.01994,18000000.0
2006-06-01 13:39:00,2.02011,2.02021,2.01994,2.02021,15000000.0
2006-06-01 13:40:00,2.02013,2.02021,2.01938,2.01938,29000000.0
2006-06-01 13:41:00,2.01933,2.01935,2.01912,2.01925,13000000.0
2006-06-01 13:42:00,2.01936,2.01937,2.01931,2.01937,3000000.0
2006-06-01 13:43:00,2.01918,2.01931,2.01852,2.01852,10000000.0
2006-06-01 13:44:00,2.01843,2.01884,2.01805,2.01884,26000000.0
2006-06-01 13:45:00,2.01839,2.01839,2.01804,2.01804,22000000.0
2006-06-01 13:46:00,2.01796,2.01892,2.01796,2.01892,19000000.0
2006-06-01 13:47:00,2.01883,2.01883,2.01845,2.01845,17000000.0
2006-06-01 13:48:00,2.01806,2.01817,2.01794,2.01815,22000000.0
2006-06-01 13:49:00,2.01807,2.01823,2.01807,2.01811,24000000.0
2006-06-01 13:50:00,2.01788,2.01788,2.01737,2.01765,15000000.0
2006-06-01 13:51:00,2.01767,2.01788,2.01767,2.01783,22000000.0
2006-06-01 13:52:00,2.01787,2.01801,2.01775,2.01799,32000000.0
2006-06-01 13:53:00,2.01813,2.01818,2.01795,2.01807,28000000.0
2006-06-01 13:54:00,2.01812,2.01812,2.01738,2.01738,31000000.0
2006-06-01 13:55:00,2.01713,2.01745,2.01713,2.01741,20000000.0
2006-06-01 13:56:00,2.01736,2.01736,2.01713,2.01721,24000000.0
2006-06-01 13:57:00,2.01723,2.01725,2.01697,2.01701,34000000.0
2006-06-01 13:58:00,2.01706,2.01713,2.01677,2.01677,16000000.0
2006-06-01 13:59:00,2.01659,2.01659,2.01646,2.01653,30000000.0
2006-06-01 14:00:00,2.01659,2.01671,2.01648,2.01648,39000000.0
2006-06-01 14:01:00,2.01645,2.01661,2.01642,2.01661,30000000.0
2006-06-01 14:02:00,2.01648,2.01657,2.0162,2.0162,19000000.0
2006-06-01 14:03:00,2.01626,2.01643,2.01626,2.01643,23000000.0
2006-06-01 14:04:00,2.01647,2.01654,2.01631,2.01631,33000000.0
2006-06-01 14:05:00,2.01658,2.0167,2.01648,2.01648,28000000.0
2006-06-01 14:06:00,2.01649,2.01665,2.01648,2.01661,31000000.0
2006-06-01 14:07:00,2.01666,2.01672,2.01653,2.01666,31000000.0
2006-06-01 14:08:00,2.01682,2.01727,2.01678,2.01727,27000000.0
2006-06-01 14:09:00,2.0172,2.01879,2.0172,2.01879,27000000.0
2006-06-01 14:10:00,2.01886,2.01976,2.01886,2.01976,24000000.0
2006-06-01 14:11:00,2.01991,2.02009,2.01988,2.02009,21000000.0
2006-06-01 14:12:00,2.01947,2.01961,2.01947,2.01956,22000000.0
2006-06-01 14:13:00,2.01933,2.01933,2.01908,2.01916,13000000.0
2006-06-01 14:14:00,2.01977,2.01998,2.01967,2.01967,21000000.0
2006-06-01 14:15:00,2.02019,2.02034,2.02003,2.0201,25000000.0
2006-06-01 14:16:00,2.02,2.02026,2.01994,2.01994,26000000.0
2006-06-01 14:17:00,2.02022,2.02026,2.02017,2.02024,32000000.0
2006-06-01 14:18:00,2.0203,2.0203,2.01975,2.01975,27000000.0
2006-06-01 14:19:00,2.01921,2.01921,2.01847,2.01847,35000000.0
2006-06-01 14:20:00,2.01845,2.01862,2.01843,2.01846,32000000.0
2006-06-01 14:21:00,2.01908,2.02072,2.01908,2.0202,39000000.0
2006-06-01 14:22:00,2.02127,2.02167,2.02127,2.02165,22000000.0
2006-06-01 14:23:00,2.02156,2.02167,2.0214,2.02146,40000000.0
2006-06-01 14:24:00,2.02127,2.02127,2.02058,2.02058,10000000.0
2006-06-01 14:25:00,2.02015,2.02109,2.02015,2.02109,35000000.0
2006-06-01 14:26:00,2.02138,2.02185,2.02138,2.02185,18000000.0
2006-06-01 14:27:00,2.02182,2.02221,2.02182,2.02221,28000000.0
2006-06-01 14:28:00,2.02232,2.02239,2.02193,2.02236,21000000.0
2006-06-01 14:29:00,2.02219,2.02222,2.02065,2.02065,16000000.0
2006-06-01 14:30:00,2.02101,2.02253,2.02101,2.022,25000000.0
2006-06-01 14:31:00,2.02126,2.02154,2.02097,2.0213,26000000.0
2006-06-01 14:32:00,2.02135,2.02153,2.02109,2.02153,32000000.0
2006-06-01 14:33:00,2.02109,2.02138,2.02109,2.02131,20000000.0
2006-06-01 14:34:00,2.02158,2.0221,2.02158,2.0221,25000000.0
2006-06-01 14:35:00,2.02175,2.02179,2.02136,2.02142,23000000.0
2006-06-01 14:36:00,2.02112,2.02153,2.02112,2.02129,11000000.0
2006-06-01 14:37:00,2.02155,2.02206,2.02142,2.02206,41000000.0
2006-06-01 14:38:00,2.02202,2.02202,2.02184,2.02184,54000000.0
2006-06-01 14:39:00,2.02154,2.02171,2.02154,2.02171,36000000.0
2006-06-01 14:40:00,2.02171,2.02179,2.02145,2.02145,36000000.0
2006-06-01 14:41:00,2.02131,2.02131,2.0211,2.02128,41000000.0
2006-06-01 14:42:00,2.02147,2.02159,2.02111,2.02147,19000000.0
2006-06-01 14:43:00,2.02076,2.02092,2.02002,2.02006,20000000.0
2006-06-01 14:44:00,2.02017,2.02017,2.01979,2.02015,25000000.0
2006-06-01 14:45:00,2.02023,2.02053,2.02009,2.02009,33000000.0
2006-06-01 14:46:00,2.01991,2.0209,2.01989,2.0209,11000000.0
2006-06-01 14:47:00,2.02119,2.02133,2.02119,2.02133,7000000.0
2006-06-01 14:48:00,2.02115,2.02115,2.02086,2.02086,21000000.0
2006-06-01 14:49:00,2.02102,2.02152,2.02102,2.02123,32000000.0
2006-06-01 14:50:00,2.02095,2.02095,2.02066,2.02066,33000000.0
2006-06-01 14:51:00,2.02062,2.0216,2.02062,2.0216,37000000.0
2006-06-01 14:52:00,2.02202,2.02254,2.02192,2.02192,17000000.0
2006-06-01 14:53:00,2.02148,2.0218,2.02121,2.0218,22000000.0
2006-06-01 14:54:00,2.02111,2.02136,2.02096,2.02096,17000000.0
2006-06-01 14:55:00,2.02077,2.02077,2.02041,2.02047,7000000.0
2006-06-01 14:56:00,2.0202,2.0208,2.0202,2.02071,21000000.0
2006-06-01 14:57:00,2.02053,2.0211,2.02031,2.02031,12000000.0
2006-06-01 14:58:00,2.01991,2.0203,2.01981,2.02012,31000000.0
2006-06-01 14:59:00,2.02053,2.02087,2.02052,2.02087,20000000.0
2006-06-01 15:00:00,2.02088,2.02097,2.02052,2.02097,32000000.0
2006-06-01 15:01:00,2.02103,2.02103,2.02066,2.0207,14000000.0
2006-06-01 15:02:00,2.02063,2.02067,2.02036,2.02037,26000000.0
2006-06-01 15:03:00,2.02099,2.02119,2.02068,2.02119,30000000.0
2006-06-01 15:04:00,2.02095,2.02148,2.02095,2.02133,29000000.0
2006-06-01 15:05:00,2.02112,2.02203,2.02112,2.02203,28000000.0
2006-06-01 15:06:00,2.02196,2.02214,2.02184,2.02214,16000000.0
2006-06-01 15:07:00,2.02227,2.02229,2.02206,2.02229,26000000.0
2006-06-01 15:08:00,2.02215,2.02253,2.02196,2.02205,25000000.0
2006-06-01 15:09:00,2.02206,2.02274,2.02206,2.02261,34000000.0
2006-06-01 15:10:00,2.0223,2.0223,2.02144,2.02179,36000000.0
2006-06-01 15:11:00,2.0214,2.02149,2.02111,2.02111,27000000.0
2006-06-01 15:12:00,2.02111,2.02111,2.02045,2.02057,26000000.0
2006-06-01 15:13:00,2.02068,2.02083,2.02026,2.02026,41000000.0
2006-06-01 15:14:00,2.02015,2.0204,2.0201,2.0204,30000000.0
2006-06-01 15:15:00,2.02058,2.02072,2.02058,2.02066,21000000.0
2006-06-01 15:16:00,2.02076,2.02092,2.02059,2.02092,9000000.0
2006-06-01 15:17:00,2.02068,2.02093,2.02041,2.02093,26000000.0
2006-06-01 15:18:00,2.02097,2.02097,2.02073,2.0208,10000000.0
2006-06-01 15:19:00,2.02096,2.02114,2.02083,2.02114,16000000.0
2006-06-01 15:20:00,2.02116,2.02116,2.02051,2.02051,20000000.0
2006-06-01 15:21:00,2.02095,2.02095,2.02079,2.02083,12000000.0
2006-06-01 15:22:00,2.02084,2.02091,2.02071,2.02074,22000000.0
2006-06-01 15:23:00,2.02071,2.02094,2.02071,2.02094,36000000.0
2006-06-01 15:24:00,2.02052,2.02052,2.02025,2.02029,8000000.0
2006-06-01 15:25:00,2.02078,2.02116,2.02078,2.02078,14000000.0
2006-06-01 15:26:00,2.02073,2.02143,2.02073,2.02143,40000000.0
2006-06-01 15:27:00,2.02156,2.02156,2.02125,2.02125,32000000.0
2006-06-01 15:28:00,2.02121,2.02121,2.02084,2.02094,55000000.0
2006-06-01 15:29:00,2.0211,2.02131,2.01933,2.02131,47000000.0
2006-06-01 15:30:00,2.01962,2.02147,2.01961,2.02136,71000000.0
2006-06-01 15:31:00,2.02133,2.02134,2.02127,2.02127,58000000.0
2006-06-01 15:32:00,2.02134,2.02134,2.02108,2.02118,25000000.0
2006-06-01 15:33:00,2.0212,2.02125,2.021,2.021,32000000.0
2006-06-01 15:34:00,2.02097,2.02107,2.02088,2.0209,22000000.0
2006-06-01 15:35:00,2.02066,2.02071,2.02025,2.0206,30000000.0
2006-06-01 15:36:00,2.02098,2.02098,2.02064,2.02064,23000000.0
2006-06-01 15:37:00,2.02051,2.02076,2.0204,2.0204,24000000.0
2006-06-01 15:38:00,2.02036,2.02115,2.02035,2.02115,61000000.0
2006-06-01 15:39:00,2.02136,2.02163,2.02136,2.02152,40000000.0
2006-06-01 15:40:00,2.02135,2.02189,2.02135,2.02189,37000000.0
2006-06-01 15:41:00,2.02203,2.02203,2.02159,2.0217,43000000.0
2006-06-01 15:42:00,2.02172,2.02201,2.02172,2.02186,41000000.0
2006-06-01 15:43:00,2.02218,2.02218,2.02178,2.02178,30000000.0
2006-06-01 15:44:00,2.02157,2.02159,2.02135,2.02135,29000000.0
2006-06-01 15:45:00,2.02142,2.02151,2.02141,2.02151,36000000.0
2006-06-01 15:46:00,2.0215,2.02151,2.02121,2.02137,24000000.0
2006-06-01 15:47:00,2.02095,2.02095,2.01998,2.02055,31000000.0
2006-06-01 15:48:00,2.02059,2.02065,2.02037,2.02044,33000000.0
2006-06-01 15:49:00,2.02062,2.02128,2.02062,2.02128,25000000.0
2006-06-01 15:50:00,2.0209,2.021,2.02054,2.02054,11000000.0
2006-06-01 15:51:00,2.02057,2.02057,2.02027,2.02027,37000000.0
2006-06-01 15:52:00,2.02027,2.02027,2.02009,2.02009,23000000.0
2006-06-01 15:53:00,2.01987,2.02014,2.01971,2.02014,15000000.0
2006-06-01 15:54:00,2.02028,2.02047,2.02028,2.02047,26000000.0
2006-06-01 15:55:00,2.0206,2.02063,2.02045,2.02048,33000000.0
2006-06-01 15:56:00,2.02074,2.02086,2.0206,2.0206,6000000.0
2006-06-01 15:57:00,2.02054,2.02075,2.02054,2.02068,34000000.0
2006-06-01 15:58:00,2.0206,2.0206,2.02034,2.02047,24000000.0
2006-06-01 15:59:00,2.02015,2.02015,2.01939,2.0195,23000000.0
2006-06-01 16:00:00,2.01933,2.02064,2.01933,2.02064,51000000.0
2006-06-01 16:01:00,2.02058,2.02153,2.02058,2.02153,31000000.0
2006-06-01 16:02:00,2.02156,2.02156,2.02008,2.02008,29000000.0
2006-06-01 16:03:00,2.01973,2.02127,2.01973,2.02127,51000000.0
2006-06-01 16:04:00,2.02126,2.02126,2.02031,2.0211,38000000.0
2006-06-01 16:05:00,2.02152,2.02162,2.02097,2.02107,37000000.0
2006-06-01 16:06:00,2.0216,2.0216,2.02126,2.02151,33000000.0
2006-06-01 16:07:00,2.02208,2.02282,2.02208,2.02282,37000000.0
2006-06-01 16:08:00,2.02271,2.02327,2.0227,2.02314,37000000.0
2006-06-01 16:09:00,2.02311,2.02322,2.02297,2.02322,44000000.0
2006-06-01 16:10:00,2.02313,2.02313,2.02264,2.02264,41000000.0
2006-06-01 16:11:00,2.02204,2.02215,2.02197,2.02197,27000000.0
2006-06-01 16:12:00,2.0219,2.02195,2.02173,2.02175,22000000.0
2006-06-01 16:13:00,2.02183,2.02201,2.02155,2.02201,38000000.0
2006-06-01 16:14:00,2.02237,2.02245,2.02184,2.02184,41000000.0
2006-06-01 16:15:00,2.02239,2.02239,2.02173,2.02215,42000000.0
2006-06-01 16:16:00,2.02183,2.02214,2.02167,2.02214,45000000.0
2006-06-01 16:17:00,2.02208,2.02215,2.02192,2.02207,22000000.0
2006-06-01 16:18:00,2.02208,2.02208,2.02156,2.02205,49000000.0
2006-06-01 16:19:00,2.0223,2.0223,2.02162,2.02185,27000000.0
2006-06-01 16:20:00,2.0215,2.02186,2.0215,2.02152,52000000.0
2006-06-01 16:21:00,2.0221,2.0221,2.02178,2.02196,37000000.0
2006-06-01 16:22:00,2.02142,2.02194,2.02142,2.02194,50000000.0
2006-06-01 16:23:00,2.02196,2.02307,2.02196,2.02281,48000000.0
2006-06-01 16:24:00,2.02295,2.02327,2.02295,2.02313,44000000.0
2006-06-01 16:25:00,2.02319,2.02319,2.02268,2.02268,28000000.0
2006-06-01 16:26:00,2.02249,2.02263,2.02213,2.02213,41000000.0
2006-06-01 16:27:00,2.02223,2.02338,2.02223,2.02334,46000000.0
2006-06-01 16:28:00,2.02313,2.02398,2.02313,2.02398,34000000.0
2006-06-01 16:29:00,2.02386,2.02399,2.02371,2.02385,24000000.0
2006-06-01 16:30:00,2.02393,2.02397,2.02365,2.02385,43000000.0
2006-06-01 16:31:00,2.0245,2.0245,2.02394,2.02429,36000000.0
2006-06-01 16:32:00,2.02439,2.02463,2.02439,2.02459,34000000.0
2006-06-01 16:33:00,2.02457,2.02457,2.02434,2.02449,41000000.0
2006-06-01 16:34:00,2.02528,2.02528,2.02486,2.02519,29000000.0
2006-06-01 16:35:00,2.025,2.025,2.02344,2.02344,53000000.0
2006-06-01 16:36:00,2.02391,2.02391,2.02343,2.0237,43000000.0
2006-06-01 16:37:00,2.02456,2.02486,2.02456,2.02458,56000000.0
2006-06-01 16:38:00,2.02445,2.02496,2.02424,2.02496,34000000.0
2006-06-01 16:39:00,2.02515,2.02546,2.02501,2.02546,43000000.0
2006-06-01 16:40:00,2.02546,2.02592,2.02546,2.02592,63000000.0
2006-06-01 16:41:00,2.02603,2.02692,2.02603,2.02655,44000000.0
2006-06-01 16:42:00,2.02577,2.02578,2.02537,2.02578,57000000.0
2006-06-01 16:43:00,2.02578,2.02578,2.02506,2.02506,20000000.0
2006-06-01 16:44:00,2.02486,2.02538,2.02486,2.02529,34000000.0
2006-06-01 16:45:00,2.02534,2.02578,2.02523,2.02578,41000000.0
2006-06-01 16:46:00,2.02627,2.02707,2.02615,2.02707,59000000.0
2006-06-01 16:47:00,2.02796,2.02797,2.02749,2.02766,55000000.0
2006-06-01 16:48:00,2.02752,2.02752,2.02683,2.0269,46000000.0
2006-06-01 16:49:00,2.02743,2.02771,2.02742,2.0276,35000000.0
2006-06-01 16:50:00,2.02773,2.02862,2.02773,2.02862,45000000.0
2006-06-01 16:51:00,2.02856,2.02856,2.02775,2.02775,30000000.0
2006-06-01 16:52:00,2.02741,2.02741,2.02643,2.02649,30000000.0
2006-06-01 16:53:00,2.02643,2.02643,2.02577,2.02577,19000000.0
2006-06-01 16:54:00,2.02541,2.02577,2.02524,2.0257,18000000.0
2006-06-01 16:55:00,2.02571,2.02613,2.02571,2.02613,40000000.0
2006-06-01 16:56:00,2.02658,2.02665,2.02649,2.02665,37000000.0
2006-06-01 16:57:00,2.02722,2.02763,2.02722,2.02763,17000000.0
2006-06-01 16:58:00,2.02801,2.02801,2.02773,2.02798,45000000.0
2006-06-01 16:59:00,2.02742,2.02785,2.02737,2.02785,39000000.0
2006-06-01 17:00:00,2.02804,2.02825,2.028,2.028,47000000.0
2006-06-01 17:01:00,2.0278,2.0278,2.02734,2.02734,26000000.0
2006-06-01 17:02:00,2.02719,2.0273,2.02698,2.02702,33000000.0
2006-06-01 17:03:00,2.02689,2.02698,2.02674,2.0269,33000000.0
2006-06-01 17:04:00,2.02699,2.02699,2.02603,2.02603,37000000.0
2006-06-01 17:05:00,2.0255,2.02554,2.02526,2.02552,35000000.0
2006-06-01 17:06:00,2.02554,2.0256,2.02529,2.02529,46000000.0
2006-06-01 17:07:00,2.02537,2.02708,2.02537,2.02708,33000000.0
2006-06-01 17:08:00,2.02798,2.03034,2.02798,2.03034,45000000.0
2006-06-01 17:09:00,2.03014,2.03014,2.02824,2.02824,47000000.0
2006-06-01 17:10:00,2.02641,2.02713,2.02641,2.02713,6000000.0
2006-06-01 17:11:00,2.02749,2.02765,2.02746,2.02746,44000000.0
2006-06-01 17:12:00,2.02764,2.02778,2.02755,2.02763,23000000.0
2006-06-01 17:13:00,2.02774,2.0278,2.02759,2.02776,35000000.0
2006-06-01 17:14:00,2.02776,2.02786,2.02776,2.02784,27000000.0
2006-06-01 17:15:00,2.02781,2.02815,2.02781,2.02815,26000000.0
2006-06-01 17:16:00,2.02822,2.02833,2.02807,2.02807,27000000.0
2006-06-01 17:17:00,2.02791,2.02791,2.02758,2.02758,38000000.0
2006-06-01 17:18:00,2.02759,2.02795,2.02759,2.02787,29000000.0
2006-06-01 17:19:00,2.02778,2.02797,2.02778,2.0279,19000000.0
2006-06-01 17:20:00,2.02765,2.02765,2.02708,2.02708,29000000.0
2006-06-01 17:21:00,2.02715,2.02767,2.02715,2.02767,26000000.0
2006-06-01 17:22:00,2.02745,2.02764,2.02741,2.02741,30000000.0
2006-06-01 17:23:00,2.02726,2.02751,2.02726,2.02735,32000000.0
2006-06-01 17:24:00,2.02739,2.02755,2.0273,2.02744,23000000.0
2006-06-01 17:25:00,2.02752,2.02752,2.02725,2.02752,20000000.0
2006-06-01 17:26:00,2.0273,2.02752,2.02728,2.02728,18000000.0
2006-06-01 17:27:00,2.02778,2.02812,2.02778,2.02794,44000000.0
2006-06-01 17:28:00,2.028,2.02825,2.02798,2.02806,39000000.0
2006-06-01 17:29:00,2.02854,2.02877,2.02854,2.02865,36000000.0
2006-06-01 17:30:00,2.02825,2.02825,2.02689,2.02689,61000000.0
2006-06-01 17:31:00,2.02709,2.02743,2.02707,2.02743,62000000.0
2006-06-01 17:32:00,2.02746,2.02781,2.02746,2.02778,54000000.0
2006-06-01 17:33:00,2.02817,2.02817,2.02739,2.02753,64000000.0
2006-06-01 17:34:00,2.02744,2.02763,2.02735,2.02747,60000000.0
2006-06-01 17:35:00,2.02737,2.02762,2.02737,2.02755,43000000.0
2006-06-01 17:36:00,2.02809,2.02809,2.02743,2.02757,58000000.0
2006-06-01 17:37:00,2.02774,2.02813,2.02774,2.02813,47000000.0
2006-06-01 17:38:00,2.02826,2.02905,2.02826,2.02904,44000000.0
2006-06-01 17:39:00,2.02881,2.02881,2.02843,2.02843,41000000.0
2006-06-01 17:40:00,2.02849,2.02868,2.02842,2.02868,59000000.0
2006-06-01 17:41:00,2.02922,2.03014,2.02895,2.03014,50000000.0
2006-06-01 17:42:00,2.03043,2.03078,2.03043,2.03053,37000000.0
2006-06-01 17:43:00,2.03051,2.03051,2.02984,2.02998,33000000.0
2006-06-01 17:44:00,2.02983,2.03009,2.02983,2.03009,46000000.0
2006-06-01 17:45:00,2.0295,2.0295,2.02816,2.02816,49000000.0
2006-06-01 17:46:00,2.02791,2.02793,2.0278,2.02783,56000000.0
2006-06-01 17:47:00,2.02795,2.02795,2.027,2.027,65000000.0
2006-06-01 17:48:00,2.02704,2.02743,2.02699,2.027,61000000.0
2006-06-01 17:49:00,2.02713,2.02723,2.02688,2.02694,72000000.0
2006-06-01 17:50:00,2.02711,2.02723,2.02697,2.02699,53000000.0
2006-06-01 17:51:00,2.02653,2.0272,2.02635,2.0272,54000000.0
2006-06-01 17:52:00,2.02735,2.02735,2.02692,2.02699,51000000.0
2006-06-01 17:53:00,2.02712,2.02758,2.02712,2.02758,42000000.0
2006-06-01 17:54:00,2.02774,2.02774,2.02735,2.02735,32000000.0
2006-06-01 17:55:00,2.02784,2.02836,2.02784,2.02834,32000000.0
2006-06-01 17:56:00,2.02834,2.02838,2.02816,2.02817,47000000.0
2006-06-01 17:57:00,2.02799,2.02861,2.02799,2.02861,34000000.0
2006-06-01 17:58:00,2.02866,2.02866,2.02835,2.02838,44000000.0
2006-06-01 17:59:00,2.02863,2.02895,2.02863,2.02887,39000000.0
2006-06-01 18:00:00,2.02906,2.02906,2.02868,2.02895,32000000.0
2006-06-01 18:01:00,2.02892,2.02906,2.02874,2.02897,52000000.0
2006-06-01 18:02:00,2.02888,2.02888,2.02861,2.02874,30000000.0
2006-06-01 18:03:00,2.02937,2.03,2.02937,2.03,38000000.0
2006-06-01 18:04:00,2.02973,2.02973,2.0291,2.0291,38000000.0
2006-06-01 18:05:00,2.0291,2.0291,2.02863,2.02872,36000000.0
2006-06-01 18:06:00,2.02872,2.02872,2.02853,2.02853,32000000.0
2006-06-01 18:07:00,2.02883,2.02894,2.02882,2.02894,38000000.0
2006-06-01 18:08:00,2.02903,2.02907,2.02897,2.02907,56000000.0
2006-06-01 18:09:00,2.02914,2.02944,2.02914,2.02934,34000000.0
2006-06-01 18:10:00,2.02934,2.02944,2.02931,2.02937,26000000.0
2006-06-01 18:11:00,2.02936,2.02936,2.02922,2.02935,34000000.0
2006-06-01 18:12:00,2.02937,2.02982,2.02937,2.02948,24000000.0
2006-06-01 18:13:00,2.02954,2.02981,2.02954,2.02964,30000000.0
2006-06-01 18:14:00,2.02952,2.02967,2.02952,2.02967,22000000.0
2006-06-01 18:15:00,2.02972,2.03007,2.02972,2.03005,21000000.0
2006-06-01 18:16:00,2.02997,2.03008,2.02988,2.02992,66000000.0
2006-06-01 18:17:00,2.02954,2.02954,2.02922,2.02944,60000000.0
2006-06-01 18:18:00,2.02952,2.02952,2.02926,2.02926,33000000.0
2006-06-01 18:19:00,2.02929,2.02937,2.0292,2.02936,46000000.0
2006-06-01 18:20:00,2.02929,2.02929,2.02889,2.02918,61000000.0
2006-06-01 18:21:00,2.02904,2.02904,2.02874,2.02876,37000000.0
2006-06-01 18:22:00,2.02851,2.02876,2.02851,2.02876,49000000.0
2006-06-01 18:23:00,2.02877,2.02879,2.02857,2.02866,34000000.0
2006-06-01 18:24:00,2.02886,2.02908,2.02886,2.02903,47000000.0
2006-06-01 18:25:00,2.02904,2.02904,2.02889,2.02898,31000000.0
2006-06-01 18:26:00,2.02894,2.02896,2.02886,2.0289,43000000.0
2006-06-01 18:27:00,2.02896,2.0291,2.02895,2.02907,35000000.0
2006-06-01 18:28:00,2.02908,2.02908,2.02882,2.02888,18000000.0
2006-06-01 18:29:00,2.02876,2.02892,2.02875,2.02892,24000000.0
2006-06-01 18:30:00,2.02898,2.02898,2.02887,2.02888,32000000.0
2006-06-01 18:31:00,2.029,2.029,2.02884,2.02893,46000000.0
2006-06-01 18:32:00,2.02898,2.02907,2.02883,2.02888,55000000.0
2006-06-01 18:33:00,2.02878,2.02898,2.02878,2.02898,29000000.0
2006-06-01 18:34:00,2.02891,2.02899,2.0289,2.02893,32000000.0
2006-06-01 18:36:00,2.02894,2.02902,2.02885,2.02901,65000000.0
2006-06-01 18:37:00,2.02893,2.0291,2.02892,2.02905,63000000.0
2006-06-01 18:38:00,2.0291,2.02912,2.02901,2.02902,61000000.0
2006-06-01 18:39:00,2.02908,2.02917,2.029,2.02904,37000000.0
2006-06-01 18:40:00,2.02906,2.02913,2.02888,2.02912,52000000.0
2006-06-01 18:41:00,2.02916,2.02918,2.02892,2.02911,68000000.0
2006-06-01 18:42:00,2.02914,2.02923,2.0291,2.0292,40000000.0
2006-06-01 18:44:00,2.02911,2.02911,2.02895,2.02898,33000000.0
2006-06-01 18:45:00,2.0289,2.02915,2.02889,2.02915,57000000.0
2006-06-01 18:46:00,2.02943,2.02956,2.02925,2.02945,61000000.0
2006-06-01 18:47:00,2.02904,2.02904,2.02869,2.02869,41000000.0
2006-06-01 18:48:00,2.02873,2.02906,2.02873,2.02906,26000000.0
2006-06-01 18:49:00,2.02829,2.02855,2.02778,2.02855,31000000.0
2006-06-01 18:50:00,2.02877,2.02887,2.02865,2.02885,37000000.0
2006-06-01 18:52:00,2.02889,2.02891,2.02875,2.02888,33000000.0
2006-06-01 18:53:00,2.02888,2.02888,2.02859,2.02879,31000000.0
2006-06-01 18:55:00,2.02861,2.02861,2.02783,2.02783,22000000.0
2006-06-01 18:56:00,2.02783,2.02804,2.02783,2.0279,16000000.0
2006-06-01 18:57:00,2.02785,2.02808,2.02785,2.02808,15000000.0
2006-06-01 18:58:00,2.02807,2.02808,2.02763,2.02763,19000000.0
2006-06-01 18:59:00,2.02763,2.02785,2.02763,2.02778,26000000.0
2006-06-01 19:00:00,2.02771,2.02771,2.02745,2.02745,12000000.0
2006-06-01 19:01:00,2.0273,2.02738,2.0272,2.02721,18000000.0
2006-06-01 19:02:00,2.02722,2.02734,2.02712,2.02719,23000000.0
2006-06-01 19:03:00,2.02717,2.0273,2.02717,2.02718,21000000.0
2006-06-01 19:04:00,2.02755,2.02773,2.02755,2.0276,55000000.0
2006-06-01 19:05:00,2.02759,2.02782,2.02749,2.02749,42000000.0
2006-06-01 19:06:00,2.02736,2.02755,2.02731,2.02755,63000000.0
2006-06-01 19:07:00,2.02757,2.02759,2.02743,2.02754,39000000.0
2006-06-01 19:08:00,2.02746,2.02753,2.02745,2.02753,32000000.0
2006-06-01 19:09:00,2.02744,2.02752,2.02718,2.02726,56000000.0
2006-06-01 19:10:00,2.02754,2.02819,2.02754,2.02818,27000000.0
2006-06-01 19:11:00,2.02821,2.02832,2.02801,2.02824,36000000.0
2006-06-01 19:12:00,2.02816,2.02816,2.02804,2.02804,25000000.0
2006-06-01 19:13:00,2.02807,2.02829,2.02807,2.02829,23000000.0
2006-06-01 19:14:00,2.02838,2.02852,2.02835,2.02852,37000000.0
2006-06-01 19:15:00,2.02844,2.02858,2.02842,2.02858,17000000.0
2006-06-01 19:16:00,2.02852,2.02858,2.02836,2.02848,23000000.0
2006-06-01 19:17:00,2.0287,2.02949,2.0287,2.02947,17000000.0
2006-06-01 19:18:00,2.02969,2.02989,2.02969,2.0298,30000000.0
2006-06-01 19:19:00,2.0295,2.03021,2.0295,2.0296,36000000.0
2006-06-01 19:20:00,2.0297,2.03005,2.0297,2.03005,23000000.0
2006-06-01 19:21:00,2.03013,2.03013,2.03007,2.03009,21000000.0
2006-06-01 19:22:00,2.02979,2.02979,2.02952,2.02964,25000000.0
2006-06-01 19:23:00,2.02954,2.02954,2.02942,2.02942,12000000.0
2006-06-01 19:25:00,2.02922,2.0293,2.02913,2.02924,49000000.0
2006-06-01 19:26:00,2.02921,2.02927,2.0292,2.02922,48000000.0
2006-06-01 19:27:00,2.02932,2.02969,2.02932,2.02969,51000000.0
2006-06-01 19:28:00,2.02975,2.02996,2.02954,2.02996,40000000.0
2006-06-01 19:30:00,2.03071,2.03078,2.03026,2.03043,32000000.0
2006-06-01 19:31:00,2.03047,2.03078,2.03013,2.03013,28000000.0
2006-06-01 19:32:00,2.03014,2.03023,2.03001,2.03011,31000000.0
2006-06-01 19:33:00,2.02995,2.02995,2.02931,2.02931,14000000.0
2006-06-01 19:34:00,2.02893,2.02895,2.02862,2.02883,49000000.0
2006-06-01 19:35:00,2.02887,2.02894,2.02881,2.02888,28000000.0
2006-06-01 19:36:00,2.02891,2.02922,2.02891,2.02912,16000000.0
2006-06-01 19:37:00,2.02916,2.02923,2.02908,2.02919,26000000.0
2006-06-01 19:38:00,2.0291,2.0291,2.02883,2.02883,8000000.0
2006-06-01 19:39:00,2.02884,2.02884,2.02856,2.02874,13000000.0
2006-06-01 19:40:00,2.0287,2.02882,2.0286,2.0286,16000000.0
2006-06-01 19:43:00,2.02866,2.02876,2.02863,2.02871,21000000.0
2006-06-01 19:44:00,2.02881,2.02919,2.02881,2.02919,21000000.0
2006-06-01 19:45:00,2.02935,2.02939,2.02913,2.02926,33000000.0
2006-06-01 19:46:00,2.02925,2.02947,2.02922,2.0294,18000000.0
2006-06-01 19:47:00,2.02946,2.02946,2.02868,2.02868,22000000.0
2006-06-01 19:48:00,2.02861,2.02861,2.02834,2.02834,18000000.0
2006-06-01 19:51:00,2.02824,2.02824,2.02628,2.02785,7000000.0
2006-06-01 19:52:00,2.02774,2.02784,2.02774,2.02784,15000000.0
2006-06-01 19:53:00,2.02775,2.02777,2.02764,2.02764,21000000.0
2006-06-01 19:54:00,2.02762,2.02762,2.02752,2.02752,9000000.0
2006-06-01 19:55:00,2.02765,2.02765,2.02718,2.02731,30000000.0
2006-06-01 19:56:00,2.0272,2.02735,2.02719,2.02719,20000000.0
2006-06-01 19:57:00,2.0275,2.02818,2.0275,2.02818,12000000.0
2006-06-01 19:58:00,2.02882,2.02919,2.02882,2.02919,13000000.0
2006-06-01 19:59:00,2.02942,2.02942,2.02896,2.02896,31000000.0
2006-06-01 20:00:00,2.02873,2.02873,2.02835,2.02835,23000000.0
2006-06-01 20:01:00,2.02768,2.02775,2.02765,2.02765,13000000.0
2006-06-01 20:02:00,2.02752,2.02752,2.02722,2.02751,20000000.0
2006-06-01 20:03:00,2.02758,2.02762,2.02751,2.02753,18000000.0
2006-06-01 20:04:00,2.02748,2.02768,2.02745,2.02764,27000000.0
2006-06-01 20:05:00,2.02777,2.02852,2.02777,2.02852,23000000.0
2006-06-01 20:06:00,2.02849,2.02849,2.0282,2.0282,13000000.0
2006-06-01 20:07:00,2.02812,2.0284,2.02812,2.02815,29000000.0
2006-06-01 20:08:00,2.02819,2.02849,2.02818,2.02833,15000000.0
2006-06-01 20:09:00,2.02831,2.02841,2.0283,2.02833,17000000.0
2006-06-01 20:10:00,2.02836,2.02842,2.02819,2.02839,8000000.0
2006-06-01 20:11:00,2.02811,2.02832,2.02803,2.02821,10000000.0
2006-06-01 20:12:00,2.02843,2.02844,2.02823,2.02823,15000000.0
2006-06-01 20:13:00,2.02817,2.02817,2.02778,2.02788,17000000.0
2006-06-01 20:14:00,2.02781,2.02806,2.02776,2.02806,15000000.0
2006-06-01 20:15:00,2.02819,2.02819,2.028,2.02811,10000000.0
2006-06-01 20:17:00,2.02813,2.02813,2.02749,2.02787,7000000.0
2006-06-01 20:18:00,2.02801,2.02822,2.028,2.02802,24000000.0
2006-06-01 20:19:00,2.02842,2.02847,2.02825,2.02847,9000000.0
2006-06-01 20:20:00,2.02852,2.0286,2.02833,2.02842,14000000.0
2006-06-01 20:21:00,2.0286,2.0286,2.02831,2.0285,7000000.0
2006-06-01 20:22:00,2.02897,2.02903,2.02896,2.02898,12000000.0
2006-06-01 20:24:00,2.02896,2.02924,2.02888,2.02888,15000000.0
2006-06-01 20:25:00,2.02847,2.02861,2.02822,2.02822,16000000.0
2006-06-01 20:26:00,2.02821,2.02838,2.02816,2.02838,22000000.0
2006-06-01 20:27:00,2.02818,2.02818,2.02796,2.02812,11000000.0
2006-06-01 20:28:00,2.02813,2.02824,2.02813,2.02818,7000000.0
2006-06-01 20:29:00,2.02808,2.0284,2.02808,2.0282,20000000.0
2006-06-01 20:30:00,2.0283,2.02881,2.02826,2.02849,27000000.0
2006-06-01 20:31:00,2.02852,2.02852,2.02817,2.02817,4000000.0
2006-06-01 20:32:00,2.02794,2.02798,2.02785,2.02786,20000000.0
2006-06-01 20:33:00,2.02795,2.02819,2.02795,2.02815,14000000.0
2006-06-01 20:34:00,2.02824,2.02847,2.02824,2.02841,28000000.0
2006-06-01 20:36:00,2.02853,2.02876,2.02853,2.02876,11000000.0
2006-06-01 20:37:00,2.02884,2.02895,2.02882,2.02895,7000000.0
2006-06-01 20:38:00,2.02893,2.02893,2.02878,2.02888,10000000.0
2006-06-01 20:39:00,2.02876,2.02884,2.02876,2.02876,9000000.0
2006-06-01 20:40:00,2.0287,2.0287,2.02837,2.02837,8000000.0
2006-06-01 20:41:00,2.02843,2.02844,2.02824,2.02824,8000000.0
2006-06-01 20:42:00,2.02791,2.02809,2.02788,2.02788,15000000.0
2006-06-01 20:43:00,2.02799,2.02799,2.02793,2.02799,12000000.0
2006-06-01 20:45:00,2.02804,2.02828,2.02803,2.02828,12000000.0
2006-06-01 20:46:00,2.02878,2.02952,2.02878,2.02952,9000000.0
2006-06-01 20:47:00,2.02928,2.02936,2.02927,2.02934,11000000.0
2006-06-01 20:48:00,2.02925,2.02929,2.02902,2.02919,11000000.0
2006-06-01 20:49:00,2.02943,2.02944,2.02927,2.02927,18000000.0
2006-06-01 20:50:00,2.02983,2.0299,2.02979,2.02985,7000000.0
2006-06-01 20:51:00,2.02982,2.02986,2.02974,2.02986,18000000.0
2006-06-01 20:52:00,2.02986,2.02991,2.02983,2.02985,15000000.0
2006-06-01 20:53:00,2.03014,2.03014,2.02999,2.03,8000000.0
2006-06-01 20:54:00,2.02984,2.03,2.02984,2.02987,10000000.0
2006-06-01 20:55:00,2.02963,2.02963,2.02946,2.02955,5000000.0
2006-06-01 20:56:00,2.02973,2.02987,2.02971,2.02971,8000000.0
2006-06-01 20:57:00,2.02917,2.02949,2.02876,2.02949,18000000.0
2006-06-01 20:58:00,2.02968,2.02968,2.02893,2.02893,14000000.0
2006-06-01 20:59:00,2.02876,2.02885,2.02875,2.02882,8000000.0
2006-06-01 21:00:00,2.02887,2.02887,2.02866,2.02866,7000000.0
2006-06-01 21:01:00,2.02866,2.02869,2.02858,2.0286,16000000.0
2006-06-01 21:02:00,2.02854,2.02882,2.02854,2.0288,8000000.0
2006-06-01 21:03:00,2.02874,2.02882,2.02868,2.02871,13000000.0
2006-06-01 21:04:00,2.0286,2.0287,2.02858,2.0287,8000000.0
2006-06-01 21:05:00,2.02876,2.02886,2.02872,2.02879,11000000.0
2006-06-01 21:06:00,2.02871,2.02871,2.0286,2.02868,8000000.0
2006-06-01 21:07:00,2.02846,2.02846,2.02832,2.02838,7000000.0
2006-06-01 21:08:00,2.02836,2.02847,2.02836,2.02847,11000000.0
2006-06-01 21:09:00,2.02846,2.02846,2.02834,2.02836,9000000.0
2006-06-01 21:11:00,2.02825,2.02852,2.02825,2.02852,8000000.0
2006-06-01 21:12:00,2.02841,2.02844,2.02656,2.02844,10000000.0
2006-06-01 21:13:00,2.02839,2.02841,2.02833,2.02833,8000000.0
2006-06-01 21:16:00,2.02829,2.02842,2.02829,2.02842,9000000.0
2006-06-01 21:17:00,2.0286,2.02861,2.02845,2.02855,7000000.0
2006-06-01 21:18:00,2.02854,2.02864,2.02854,2.02857,7000000.0
2006-06-01 21:19:00,2.02848,2.02848,2.02827,2.02834,8000000.0
2006-06-01 21:20:00,2.02852,2.02853,2.02847,2.02849,12000000.0
2006-06-01 21:22:00,2.02852,2.02852,2.02834,2.02834,7000000.0
2006-06-01 21:23:00,2.02814,2.02829,2.02809,2.02829,10000000.0
2006-06-01 21:24:00,2.02834,2.02834,2.02812,2.02819,11000000.0
2006-06-01 21:26:00,2.02817,2.02817,2.02772,2.02772,5000000.0
2006-06-01 21:27:00,2.02787,2.02812,2.02787,2.02812,6000000.0
2006-06-01 21:28:00,2.02813,2.02813,2.02788,2.02789,20000000.0
2006-06-01 21:29:00,2.02783,2.0279,2.02771,2.0279,8000000.0
2006-06-01 21:31:00,2.02789,2.02801,2.02781,2.02787,8000000.0
2006-06-01 21:32:00,2.02783,2.0279,2.02772,2.02779,7000000.0
2006-06-01 21:33:00,2.02792,2.02801,2.02786,2.02801,6000000.0
2006-06-01 21:34:00,2.02803,2.02807,2.02801,2.02802,10000000.0
2006-06-01 21:35:00,2.02799,2.02799,2.02786,2.02791,11000000.0
2006-06-01 21:36:00,2.02773,2.02773,2.02758,2.02759,11000000.0
2006-06-01 21:37:00,2.02759,2.02766,2.02735,2.02766,11000000.0
2006-06-01 21:38:00,2.02755,2.02755,2.02708,2.02725,26000000.0
2006-06-01 21:39:00,2.02743,2.02745,2.02728,2.02737,18000000.0
2006-06-01 21:40:00,2.02752,2.02754,2.02731,2.02747,12000000.0
2006-06-01 21:41:00,2.02748,2.02748,2.02718,2.02725,7000000.0
2006-06-01 21:42:00,2.02731,2.02743,2.02731,2.0274,7000000.0
2006-06-01 21:43:00,2.02758,2.02777,2.02757,2.02777,11000000.0
2006-06-01 21:44:00,2.02785,2.02786,2.0277,2.02786,18000000.0
2006-06-01 21:45:00,2.02781,2.02798,2.02781,2.02798,7000000.0
2006-06-01 21:46:00,2.02796,2.02802,2.02786,2.02801,5000000.0
2006-06-01 21:47:00,2.02802,2.02803,2.02787,2.02803,7000000.0
2006-06-01 21:48:00,2.02809,2.02814,2.02809,2.02814,7000000.0
2006-06-01 21:52:00,2.02805,2.02821,2.02793,2.02821,7000000.0
2006-06-01 21:53:00,2.02813,2.02819,2.02799,2.02799,8000000.0
2006-06-01 21:54:00,2.02799,2.02799,2.02787,2.02791,9000000.0
2006-06-01 21:55:00,2.0279,2.0279,2.02778,2.02779,11000000.0
2006-06-01 21:56:00,2.02776,2.02776,2.02766,2.02767,8000000.0
2006-06-01 21:57:00,2.02766,2.02783,2.02765,2.02783,13000000.0
2006-06-01 21:58:00,2.02788,2.02803,2.02781,2.02803,6000000.0
2006-06-01 21:59:00,2.02824,2.02833,2.02813,2.02814,25000000.0
2006-06-01 22:00:00,2.02831,2.02832,2.02812,2.02813,12000000.0
2006-06-01 22:01:00,2.02805,2.02805,2.02787,2.02792,6000000.0
2006-06-01 22:02:00,2.02776,2.02776,2.02769,2.02769,11000000.0
2006-06-01 22:03:00,2.02782,2.02802,2.02782,2.02802,9000000.0
2006-06-01 22:05:00,2.02811,2.02815,2.02806,2.02808,5000000.0
2006-06-01 22:06:00,2.0279,2.02802,2.02789,2.02802,8000000.0
2006-06-01 22:07:00,2.02789,2.02794,2.02786,2.02786,15000000.0
2006-06-01 22:08:00,2.02795,2.02798,2.02781,2.02781,6000000.0
2006-06-01 22:09:00,2.02757,2.02762,2.02726,2.02726,13000000.0
2006-06-01 22:10:00,2.02742,2.0278,2.02742,2.0277,9000000.0
2006-06-01 22:11:00,2.02779,2.02779,2.02756,2.02765,8000000.0
2006-06-01 22:12:00,2.02744,2.02757,2.02744,2.0275,15000000.0
2006-06-01 22:15:00,2.02747,2.0277,2.02747,2.0277,7000000.0
2006-06-01 22:16:00,2.02758,2.02778,2.02755,2.02778,8000000.0
2006-06-01 22:17:00,2.02781,2.02793,2.02781,2.02793,16000000.0
2006-06-01 22:18:00,2.02818,2.02819,2.02809,2.02815,5000000.0
2006-06-01 22:19:00,2.02826,2.0283,2.02816,2.02822,6000000.0
2006-06-01 22:20:00,2.02813,2.02834,2.02782,2.0282,7000000.0
2006-06-01 22:22:00,2.028,2.02814,2.02797,2.02814,8000000.0
2006-06-01 22:23:00,2.02824,2.02826,2.02819,2.02819,15000000.0
2006-06-01 22:24:00,2.02813,2.02827,2.02777,2.02777,10000000.0
2006-06-01 22:25:00,2.02787,2.02798,2.02787,2.02792,5000000.0
2006-06-01 22:26:00,2.02796,2.02816,2.02785,2.02816,10000000.0
2006-06-01 22:27:00,2.02824,2.02827,2.0282,2.02827,10000000.0
2006-06-01 22:28:00,2.02833,2.02835,2.02828,2.02828,8000000.0
2006-06-01 22:29:00,2.02811,2.02824,2.02811,2.02822,7000000.0
2006-06-01 22:30:00,2.02837,2.02837,2.02826,2.02826,5000000.0
2006-06-01 22:31:00,2.02819,2.02825,2.02805,2.02805,7000000.0
2006-06-01 22:33:00,2.0282,2.0282,2.02798,2.02798,6000000.0
2006-06-01 22:34:00,2.02798,2.02804,2.02775,2.02795,47000000.0
2006-06-01 22:35:00,2.02804,2.02805,2.02784,2.02805,8000000.0
2006-06-01 22:36:00,2.0279,2.02798,2.0279,2.02797,7000000.0
2006-06-01 22:37:00,2.02795,2.02801,2.02793,2.02796,28000000.0
2006-06-01 22:39:00,2.02795,2.02809,2.02795,2.02804,11000000.0
2006-06-01 22:40:00,2.02803,2.02808,2.02797,2.02808,9000000.0
2006-06-01 22:41:00,2.02805,2.02814,2.02805,2.02814,16000000.0
2006-06-01 22:42:00,2.02864,2.02889,2.02864,2.02882,9000000.0
2006-06-01 22:43:00,2.02888,2.02897,2.02888,2.02897,11000000.0
2006-06-01 22:44:00,2.02901,2.02906,2.02897,2.02897,8000000.0
2006-06-01 22:45:00,2.02896,2.02897,2.02891,2.02892,12000000.0
2006-06-01 22:46:00,2.02901,2.02912,2.0289,2.02892,9000000.0
2006-06-01 22:48:00,2.02896,2.02923,2.02896,2.02915,11000000.0
2006-06-01 22:49:00,2.0292,2.02944,2.0292,2.02931,12000000.0
2006-06-01 22:50:00,2.02931,2.02934,2.02924,2.02924,16000000.0
2006-06-01 22:52:00,2.02936,2.02936,2.02921,2.02934,5000000.0
2006-06-01 22:53:00,2.02931,2.02944,2.02931,2.02944,8000000.0
2006-06-01 22:54:00,2.0295,2.0295,2.02934,2.02934,7000000.0
2006-06-01 22:56:00,2.02929,2.02936,2.02929,2.02936,8000000.0
2006-06-01 22:57:00,2.02933,2.02944,2.02918,2.02927,10000000.0
2006-06-01 22:58:00,2.02931,2.02931,2.02912,2.02919,7000000.0
2006-06-01 22:59:00,2.02919,2.02919,2.02912,2.02912,9000000.0
2006-06-01 23:31:00,2.02924,2.0325,2.02924,2.0325,14000000.0
2006-06-01 23:32:00,2.03621,2.03641,2.03621,2.03622,9000000.0
2006-06-01 23:33:00,2.03634,2.03683,2.03634,2.03683,10000000.0
2006-06-01 23:35:00,2.0369,2.03742,2.0369,2.03742,12000000.0
2006-06-01 23:36:00,2.03764,2.03772,2.03733,2.03772,9000000.0
2006-06-01 23:37:00,2.03763,2.03769,2.03746,2.0375,8000000.0
2006-06-01 23:38:00,2.03754,2.03858,2.03754,2.03858,8000000.0
2006-06-01 23:39:00,2.03844,2.0393,2.03844,2.03914,11000000.0
2006-06-01 23:40:00,2.03838,2.03863,2.0383,2.0383,21000000.0
2006-06-01 23:41:00,2.03896,2.03918,2.03865,2.03918,7000000.0
2006-06-01 23:42:00,2.03935,2.03935,2.03866,2.03866,19000000.0
2006-06-01 23:43:00,2.03853,2.03853,2.03837,2.03842,7000000.0
2006-06-01 23:44:00,2.03817,2.0382,2.03796,2.03796,8000000.0
2006-06-01 23:45:00,2.03786,2.03794,2.03773,2.03786,7000000.0
2006-06-01 23:46:00,2.03771,2.03782,2.03767,2.03782,8000000.0
2006-06-01 23:47:00,2.03807,2.03821,2.03804,2.03811,7000000.0
2006-06-01 23:48:00,2.03813,2.03817,2.03807,2.03809,8000000.0
2006-06-01 23:49:00,2.03802,2.03802,2.03787,2.03791,8000000.0
2006-06-01 23:50:00,2.03789,2.03805,2.03789,2.0379,8000000.0
2006-06-01 23:51:00,2.03812,2.03822,2.03808,2.03808,7000000.0
2006-06-01 23:52:00,2.03804,2.03804,2.03798,2.03798,7000000.0
2006-06-01 23:53:00,2.03783,2.03813,2.03783,2.03811,10000000.0
2006-06-01 23:54:00,2.03787,2.0384,2.03787,2.0384,7000000.0
2006-06-01 23:55:00,2.03838,2.03843,2.03818,2.03843,9000000.0
2006-06-01 23:56:00,2.03856,2.03875,2.03838,2.03875,12000000.0
2006-06-01 23:57:00,2.03939,2.04,2.03939,2.04,6000000.0
2006-06-01 23:58:00,2.04043,2.04116,2.04043,2.04114,8000000.0
2006-06-01 23:59:00,2.04159,2.04159,2.041,2.041,6000000.0
2006-06-02 00:00:00,2.04105,2.04123,2.04091,2.04109,7000000.0
2006-06-02 00:01:00,2.04119,2.04119,2.04045,2.04045,8000000.0
2006-06-02 00:02:00,2.04017,2.04017,2.03963,2.03985,9000000.0
2006-06-02 00:03:00,2.04005,2.04005,2.03987,2.04002,5000000.0
2006-06-02 00:04:00,2.0394,2.0394,2.0393,2.03938,10000000.0
2006-06-02 00:05:00,2.04005,2.0407,2.03974,2.04062,9000000.0
2006-06-02 00:06:00,2.04059,2.04079,2.04054,2.04079,8000000.0
2006-06-02 00:07:00,2.04111,2.04122,2.04099,2.0412,9000000.0
2006-06-02 00:08:00,2.04104,2.04123,2.04103,2.04117,8000000.0
2006-06-02 00:09:00,2.04124,2.04141,2.04111,2.04111,9000000.0
2006-06-02 00:11:00,2.04115,2.04115,2.04092,2.04105,11000000.0
2006-06-02 00:12:00,2.04133,2.0415,2.04117,2.04117,9000000.0
2006-06-02 00:13:00,2.04118,2.04118,2.04103,2.04103,8000000.0
2006-06-02 00:14:00,2.0412,2.04131,2.0412,2.04126,7000000.0
2006-06-02 00:15:00,2.04123,2.04147,2.04102,2.04147,10000000.0
2006-06-02 00:16:00,2.04143,2.04152,2.04126,2.0415,9000000.0
2006-06-02 00:17:00,2.04174,2.042,2.04168,2.0418,7000000.0
2006-06-02 00:18:00,2.04156,2.04156,2.04137,2.0415,8000000.0
2006-06-02 00:21:00,2.04186,2.04228,2.04186,2.04228,8000000.0
2006-06-02 00:22:00,2.04262,2.04309,2.04262,2.04282,6000000.0
2006-06-02 00:23:00,2.04273,2.04297,2.04273,2.04297,7000000.0
2006-06-02 00:24:00,2.04293,2.04419,2.04293,2.04419,8000000.0
2006-06-02 00:25:00,2.04557,2.04557,2.04435,2.04435,11000000.0
2006-06-02 00:26:00,2.04488,2.04514,2.04456,2.04456,7000000.0
2006-06-02 00:27:00,2.04414,2.04414,2.044,2.044,10000000.0
2006-06-02 00:28:00,2.04391,2.04408,2.04383,2.04383,8000000.0
2006-06-02 00:29:00,2.04371,2.04371,2.04298,2.04308,6000000.0
2006-06-02 00:30:00,2.04287,2.04287,2.04116,2.04116,7000000.0
2006-06-02 00:31:00,2.04157,2.04227,2.04157,2.04227,7000000.0
2006-06-02 00:32:00,2.04261,2.04266,2.04227,2.04243,7000000.0
2006-06-02 00:33:00,2.04226,2.04226,2.04182,2.04182,7000000.0
2006-06-02 00:35:00,2.04168,2.04201,2.04168,2.04201,6000000.0
2006-06-02 00:36:00,2.0421,2.0421,2.04193,2.04202,5000000.0
2006-06-02 00:37:00,2.04203,2.04227,2.04203,2.04227,6000000.0
2006-06-02 00:38:00,2.04205,2.04225,2.042,2.04221,7000000.0
2006-06-02 00:39:00,2.04232,2.04232,2.04214,2.04214,10000000.0
2006-06-02 00:40:00,2.04206,2.0424,2.04206,2.04225,7000000.0
2006-06-02 00:41:00,2.04214,2.04214,2.04204,2.04209,6000000.0
2006-06-02 00:42:00,2.042,2.042,2.04109,2.04109,8000000.0
2006-06-02 00:43:00,2.04073,2.04073,2.0405,2.0405,4000000.0
2006-06-02 00:44:00,2.04043,2.04062,2.04002,2.04057,11000000.0
2006-06-02 00:45:00,2.04013,2.04019,2.04,2.04007,7000000.0
2006-06-02 00:46:00,2.03999,2.03999,2.03967,2.03967,10000000.0
2006-06-02 00:47:00,2.03957,2.03963,2.03911,2.03911,7000000.0
2006-06-02 00:48:00,2.0394,2.03955,2.0394,2.03949,8000000.0
2006-06-02 00:49:00,2.03936,2.03945,2.03923,2.03945,5000000.0
2006-06-02 00:50:00,2.0394,2.03959,2.0394,2.03952,10000000.0
2006-06-02 00:51:00,2.03971,2.03976,2.0396,2.03976,5000000.0
2006-06-02 00:52:00,2.03989,2.03999,2.03981,2.03981,7000000.0
2006-06-02 00:53:00,2.04001,2.04015,2.03998,2.04015,11000000.0
2006-06-02 00:54:00,2.04045,2.04045,2.04008,2.04008,10000000.0
2006-06-02 00:55:00,2.03988,2.03988,2.03908,2.03908,7000000.0
2006-06-02 00:56:00,2.03858,2.03858,2.03798,2.03811,6000000.0
2006-06-02 00:57:00,2.038,2.038,2.03718,2.03718,8000000.0
2006-06-02 00:58:00,2.03663,2.03664,2.0192,2.0192,10000000.0
2006-06-02 00:59:00,2.00448,2.03298,2.00448,2.03298,7000000.0
2006-06-02 01:00:00,2.03688,2.03822,2.03688,2.03822,19000000.0
2006-06-02 01:01:00,2.0383,2.0383,2.03789,2.03792,12000000.0
2006-06-02 01:02:00,2.03723,2.03738,2.03698,2.03714,8000000.0
2006-06-02 01:03:00,2.03737,2.03803,2.03737,2.03796,7000000.0
2006-06-02 01:04:00,2.03768,2.03807,2.03768,2.03794,8000000.0
2006-06-02 01:05:00,2.03756,2.03758,2.03748,2.03758,7000000.0
2006-06-02 01:06:00,2.03809,2.03813,2.03799,2.03813,8000000.0
2006-06-02 01:07:00,2.03794,2.03794,2.03713,2.03713,11000000.0
2006-06-02 01:08:00,2.03776,2.03776,2.03466,2.03466,10000000.0
2006-06-02 01:09:00,2.03523,2.03572,2.03518,2.03559,8000000.0
2006-06-02 01:10:00,2.03549,2.03583,2.03533,2.03575,10000000.0
2006-06-02 01:11:00,2.03579,2.03579,2.03545,2.03545,11000000.0
2006-06-02 01:13:00,2.03561,2.03579,2.03558,2.0357,8000000.0
2006-06-02 01:14:00,2.03598,2.0362,2.03598,2.03603,10000000.0
2006-06-02 01:15:00,2.03567,2.03567,2.0352,2.0352,10000000.0
2006-06-02 01:16:00,2.03534,2.03535,2.03518,2.03535,8000000.0
2006-06-02 01:17:00,2.03537,2.03564,2.03533,2.0354,11000000.0
2006-06-02 01:18:00,2.03532,2.03537,2.0351,2.03537,10000000.0
2006-06-02 01:19:00,2.03542,2.03555,2.03531,2.03549,11000000.0
2006-06-02 01:20:00,2.03555,2.03561,2.03537,2.03537,13000000.0
2006-06-02 01:21:00,2.03545,2.03545,2.03536,2.0354,7000000.0
2006-06-02 01:23:00,2.03546,2.03561,2.03531,2.03561,8000000.0
2006-06-02 01:24:00,2.03568,2.0358,2.03561,2.0358,7000000.0
2006-06-02 01:25:00,2.03575,2.03575,2.03549,2.03573,8000000.0
2006-06-02 01:26:00,2.0358,2.036,2.0358,2.03581,14000000.0
2006-06-02 01:27:00,2.03577,2.03577,2.03571,2.03572,15000000.0
2006-06-02 01:28:00,2.03562,2.0359,2.0356,2.0359,9000000.0
2006-06-02 01:30:00,2.03589,2.03589,2.03576,2.03576,10000000.0
2006-06-02 01:31:00,2.03574,2.03574,2.03553,2.03567,7000000.0
2006-06-02 01:32:00,2.03568,2.03568,2.03552,2.03565,18000000.0
2006-06-02 01:33:00,2.03579,2.03592,2.03579,2.03592,6000000.0
2006-06-02 01:34:00,2.03595,2.03598,2.03593,2.03597,16000000.0
2006-06-02 01:35:00,2.03606,2.03647,2.03606,2.03647,8000000.0
2006-06-02 01:36:00,2.03637,2.03667,2.03637,2.03666,9000000.0
2006-06-02 01:37:00,2.03659,2.03663,2.03638,2.03663,5000000.0
2006-06-02 01:38:00,2.03662,2.03662,2.03656,2.03657,12000000.0
2006-06-02 01:42:00,2.03657,2.03663,2.03657,2.03661,7000000.0
2006-06-02 01:43:00,2.03667,2.03667,2.03643,2.03647,8000000.0
2006-06-02 01:45:00,2.03669,2.03694,2.03669,2.0367,7000000.0
2006-06-02 01:46:00,2.03659,2.03678,2.03648,2.03678,7000000.0
2006-06-02 01:47:00,2.03685,2.03761,2.03685,2.03728,14000000.0
2006-06-02 01:48:00,2.03745,2.03745,2.03714,2.03718,7000000.0
2006-06-02 01:49:00,2.037,2.037,2.03673,2.03676,8000000.0
2006-06-02 01:50:00,2.03724,2.03753,2.03724,2.03753,10000000.0
2006-06-02 01:51:00,2.03794,2.03806,2.03791,2.03802,16000000.0
2006-06-02 01:53:00,2.0383,2.03864,2.0383,2.03864,7000000.0
2006-06-02 01:54:00,2.0388,2.03896,2.0388,2.03888,9000000.0
2006-06-02 01:55:00,2.03908,2.03932,2.03894,2.03927,11000000.0
2006-06-02 01:56:00,2.0391,2.03912,2.03881,2.03912,17000000.0
2006-06-02 01:57:00,2.03912,2.03941,2.03912,2.0392,13000000.0
2006-06-02 01:58:00,2.03919,2.0393,2.03901,2.03901,10000000.0
2006-06-02 01:59:00,2.03909,2.03922,2.03909,2.03915,7000000.0
2006-06-02 02:00:00,2.03863,2.03863,2.03789,2.03805,10000000.0
2006-06-02 02:01:00,2.0381,2.03818,2.03796,2.03796,8000000.0
2006-06-02 02:02:00,2.03812,2.03864,2.03812,2.03864,7000000.0
2006-06-02 02:03:00,2.03878,2.0388,2.03659,2.03804,10000000.0
2006-06-02 02:04:00,2.0379,2.03829,2.0379,2.03829,7000000.0
2006-06-02 02:05:00,2.0383,2.03899,2.0383,2.03899,10000000.0
2006-06-02 02:06:00,2.03902,2.03912,2.03894,2.03898,10000000.0
2006-06-02 02:07:00,2.03889,2.03903,2.03889,2.03898,8000000.0
2006-06-02 02:08:00,2.03892,2.03898,2.03869,2.03898,8000000.0
2006-06-02 02:09:00,2.03882,2.03903,2.03882,2.03894,7000000.0
2006-06-02 02:10:00,2.03875,2.03875,2.03811,2.03811,9000000.0
2006-06-02 02:11:00,2.03825,2.03825,2.03805,2.0381,8000000.0
2006-06-02 02:12:00,2.0376,2.03764,2.03745,2.03755,8000000.0
2006-06-02 02:13:00,2.03774,2.03788,2.03767,2.03788,7000000.0
2006-06-02 02:14:00,2.03781,2.03788,2.03769,2.03769,9000000.0
2006-06-02 02:15:00,2.0375,2.03772,2.03747,2.03764,8000000.0
2006-06-02 02:16:00,2.03744,2.03767,2.03744,2.03763,8000000.0
2006-06-02 02:17:00,2.03748,2.03828,2.03748,2.03828,6000000.0
2006-06-02 02:18:00,2.03833,2.03896,2.03833,2.0388,7000000.0
2006-06-02 02:19:00,2.03876,2.03876,2.03839,2.03867,11000000.0
2006-06-02 02:20:00,2.03866,2.03873,2.03853,2.03853,6000000.0
2006-06-02 02:21:00,2.03843,2.03845,2.03807,2.03807,7000000.0
2006-06-02 02:22:00,2.03813,2.03816,2.03792,2.03805,8000000.0
2006-06-02 02:23:00,2.03775,2.03785,2.03775,2.03785,10000000.0
2006-06-02 02:24:00,2.03789,2.03814,2.03786,2.03814,11000000.0
2006-06-02 02:25:00,2.03814,2.03814,2.03788,2.0381,11000000.0
2006-06-02 02:26:00,2.03831,2.03836,2.03797,2.03797,8000000.0
2006-06-02 02:27:00,2.03801,2.03801,2.03765,2.03786,9000000.0
2006-06-02 02:28:00,2.03829,2.03841,2.03792,2.03792,10000000.0
2006-06-02 02:29:00,2.03789,2.03839,2.03788,2.03839,7000000.0
2006-06-02 02:30:00,2.03818,2.03818,2.03776,2.03778,5000000.0
2006-06-02 02:31:00,2.03796,2.03811,2.03794,2.03794,8000000.0
2006-06-02 02:33:00,2.03747,2.03795,2.03747,2.03772,8000000.0
2006-06-02 02:34:00,2.03746,2.03763,2.03738,2.03763,7000000.0
2006-06-02 02:35:00,2.03758,2.03761,2.03742,2.03742,11000000.0
2006-06-02 02:36:00,2.03712,2.03746,2.03712,2.0373,7000000.0
2006-06-02 02:37:00,2.03746,2.03753,2.0374,2.03749,7000000.0
2006-06-02 02:38:00,2.03762,2.03771,2.03741,2.03741,7000000.0
2006-06-02 02:40:00,2.03715,2.03719,2.03703,2.03703,7000000.0
2006-06-02 02:41:00,2.03682,2.03683,2.03664,2.03679,8000000.0
2006-06-02 02:42:00,2.03704,2.03712,2.03685,2.03685,5000000.0
2006-06-02 02:43:00,2.03699,2.03758,2.03699,2.03758,9000000.0
2006-06-02 02:44:00,2.03734,2.03745,2.03733,2.03741,7000000.0
2006-06-02 02:45:00,2.03751,2.03751,2.03721,2.03737,8000000.0
2006-06-02 02:46:00,2.03767,2.03778,2.0376,2.0377,8000000.0
2006-06-02 02:47:00,2.03769,2.03776,2.03762,2.03775,9000000.0
2006-06-02 02:48:00,2.03778,2.03786,2.03775,2.03786,8000000.0
2006-06-02 02:49:00,2.03788,2.0383,2.03788,2.0383,11000000.0
2006-06-02 02:50:00,2.03833,2.03833,2.038,2.038,7000000.0
2006-06-02 02:51:00,2.03784,2.03784,2.03757,2.03781,8000000.0
2006-06-02 02:52:00,2.03772,2.03784,2.03729,2.03784,6000000.0
2006-06-02 02:53:00,2.03781,2.03781,2.03767,2.03767,8000000.0
2006-06-02 02:54:00,2.03752,2.03753,2.03739,2.03753,8000000.0
2006-06-02 02:55:00,2.03777,2.03806,2.03777,2.03799,8000000.0
2006-06-02 02:56:00,2.03788,2.03788,2.0374,2.0374,7000000.0
2006-06-02 02:57:00,2.03733,2.03737,2.03716,2.03735,8000000.0
2006-06-02 02:58:00,2.03724,2.03727,2.03722,2.03722,6000000.0
2006-06-02 02:59:00,2.03718,2.03718,2.03704,2.03713,9000000.0
2006-06-02 03:00:00,2.03708,2.03708,2.03686,2.03697,6000000.0
2006-06-02 03:01:00,2.0372,2.03757,2.0372,2.03751,8000000.0
2006-06-02 03:02:00,2.03768,2.03768,2.03742,2.03757,11000000.0
2006-06-02 03:04:00,2.03757,2.03766,2.0373,2.03753,7000000.0
2006-06-02 03:05:00,2.0375,2.03759,2.03742,2.03747,8000000.0
2006-06-02 03:06:00,2.03731,2.03731,2.03698,2.03702,8000000.0
2006-06-02 03:07:00,2.03702,2.03732,2.03702,2.03732,8000000.0
2006-06-02 03:08:00,2.03767,2.03769,2.03743,2.03743,5000000.0
2006-06-02 03:09:00,2.03738,2.03763,2.03738,2.03763,8000000.0
2006-06-02 03:10:00,2.03782,2.03786,2.03742,2.03742,7000000.0
2006-06-02 03:11:00,2.0376,2.0376,2.03745,2.03757,10000000.0
2006-06-02 03:12:00,2.0375,2.0375,2.03731,2.03735,7000000.0
2006-06-02 03:13:00,2.03743,2.03755,2.03738,2.03742,11000000.0
2006-06-02 03:14:00,2.03739,2.03751,2.03734,2.03751,11000000.0
2006-06-02 03:15:00,2.03721,2.03773,2.03716,2.03773,7000000.0
2006-06-02 03:16:00,2.03779,2.03815,2.03755,2.03807,7000000.0
2006-06-02 03:17:00,2.03788,2.03795,2.03741,2.03794,11000000.0
2006-06-02 03:18:00,2.03818,2.03849,2.03818,2.03849,10000000.0
2006-06-02 03:19:00,2.03907,2.03912,2.03895,2.039,11000000.0
2006-06-02 03:20:00,2.03913,2.03938,2.03897,2.03938,7000000.0
2006-06-02 03:21:00,2.03952,2.03953,2.03914,2.03946,7000000.0
2006-06-02 03:22:00,2.03875,2.03881,2.03849,2.03881,7000000.0
2006-06-02 03:23:00,2.03929,2.03997,2.03929,2.03997,7000000.0
2006-06-02 03:24:00,2.0399,2.0399,2.03794,2.03978,8000000.0
2006-06-02 03:25:00,2.0398,2.03992,2.03973,2.03992,8000000.0
2006-06-02 03:26:00,2.03983,2.04001,2.03983,2.0399,11000000.0
2006-06-02 03:27:00,2.03996,2.04001,2.03983,2.03983,8000000.0
2006-06-02 03:28:00,2.04016,2.04027,2.04005,2.04027,10000000.0
2006-06-02 03:29:00,2.04017,2.04017,2.03974,2.03974,11000000.0
2006-06-02 03:30:00,2.03992,2.04022,2.03992,2.04014,7000000.0
2006-06-02 03:31:00,2.04018,2.04077,2.04018,2.04077,9000000.0
2006-06-02 03:32:00,2.04107,2.04119,2.04072,2.04072,10000000.0
2006-06-02 03:33:00,2.04056,2.04056,2.04013,2.04013,7000000.0
2006-06-02 03:34:00,2.0399,2.0399,2.03976,2.03981,8000000.0
2006-06-02 03:36:00,2.0401,2.04013,2.04009,2.0401,5000000.0
2006-06-02 03:37:00,2.04001,2.04024,2.04001,2.04023,9000000.0
2006-06-02 03:38:00,2.04034,2.04036,2.04019,2.04036,7000000.0
2006-06-02 03:39:00,2.04035,2.04035,2.04026,2.04026,8000000.0
2006-06-02 03:41:00,2.04039,2.04053,2.04032,2.04053,10000000.0
2006-06-02 03:42:00,2.04044,2.04059,2.04042,2.04044,10000000.0
2006-06-02 03:44:00,2.0405,2.04063,2.0405,2.04058,5000000.0
2006-06-02 03:45:00,2.04069,2.04103,2.04068,2.04103,8000000.0
2006-06-02 03:46:00,2.04081,2.04081,2.04031,2.04031,7000000.0
2006-06-02 03:47:00,2.04042,2.04042,2.04,2.04,7000000.0
2006-06-02 03:48:00,2.04013,2.04039,2.04013,2.04039,4000000.0
2006-06-02 03:49:00,2.04041,2.04077,2.04041,2.04077,8000000.0
2006-06-02 03:50:00,2.04078,2.04078,2.04057,2.04065,8000000.0
2006-06-02 03:51:00,2.04055,2.04055,2.04028,2.04028,9000000.0
2006-06-02 03:52:00,2.04032,2.04058,2.04032,2.04058,8000000.0
2006-06-02 03:53:00,2.04075,2.04096,2.04075,2.04089,10000000.0
2006-06-02 03:54:00,2.04115,2.0413,2.04111,2.04111,7000000.0
2006-06-02 03:55:00,2.04104,2.04104,2.04067,2.04082,7000000.0
2006-06-02 03:56:00,2.04092,2.04132,2.04084,2.04132,7000000.0
2006-06-02 03:57:00,2.04133,2.04162,2.04133,2.04143,8000000.0
2006-06-02 03:58:00,2.04088,2.04088,2.03863,2.04021,7000000.0
2006-06-02 03:59:00,2.04049,2.04089,2.0402,2.0402,7000000.0
2006-06-02 04:00:00,2.0403,2.04039,2.04005,2.04018,6000000.0
2006-06-02 04:01:00,2.0401,2.0401,2.03988,2.03994,7000000.0
2006-06-02 04:02:00,2.04008,2.04022,2.03995,2.03995,8000000.0
2006-06-02 04:03:00,2.03972,2.03974,2.03944,2.03944,8000000.0
2006-06-02 04:04:00,2.03937,2.03965,2.03937,2.03946,8000000.0
2006-06-02 04:05:00,2.03947,2.03947,2.03895,2.03921,8000000.0
2006-06-02 04:06:00,2.03917,2.03956,2.03917,2.03933,9000000.0
2006-06-02 04:07:00,2.0392,2.03934,2.0391,2.03919,11000000.0
2006-06-02 04:08:00,2.0392,2.03921,2.0392,2.03921,2000000.0
2006-06-02 04:09:00,2.03907,2.03907,2.0389,2.03894,7000000.0
2006-06-02 04:10:00,2.03881,2.03944,2.03881,2.03944,8000000.0
2006-06-02 04:11:00,2.03941,2.03963,2.03941,2.03963,7000000.0
2006-06-02 04:12:00,2.03947,2.0396,2.0394,2.0396,7000000.0
2006-06-02 04:13:00,2.03963,2.03972,2.03955,2.03955,8000000.0
2006-06-02 04:14:00,2.03975,2.03975,2.0396,2.03961,7000000.0
2006-06-02 04:15:00,2.03969,2.03986,2.03969,2.03974,7000000.0
2006-06-02 04:16:00,2.03977,2.04011,2.03977,2.04011,4000000.0
2006-06-02 04:17:00,2.03987,2.04001,2.03969,2.04001,7000000.0
2006-06-02 04:18:00,2.03992,2.03996,2.0398,2.0398,8000000.0
2006-06-02 04:19:00,2.03987,2.03992,2.03978,2.03992,8000000.0
2006-06-02 04:20:00,2.03992,2.04017,2.03981,2.04006,10000000.0
2006-06-02 04:21:00,2.03997,2.04012,2.03991,2.03991,8000000.0
2006-06-02 04:22:00,2.04012,2.04012,2.03997,2.04004,9000000.0
2006-06-02 04:24:00,2.03976,2.04008,2.03976,2.04008,9000000.0
2006-06-02 04:25:00,2.0401,2.0401,2.03982,2.0399,7000000.0
2006-06-02 04:26:00,2.03955,2.03981,2.03955,2.03977,7000000.0
2006-06-02 04:27:00,2.0396,2.03989,2.03959,2.03989,8000000.0
2006-06-02 04:28:00,2.0401,2.0401,2.03992,2.04003,7000000.0
2006-06-02 04:31:00,2.04001,2.04008,2.03991,2.04001,10000000.0
2006-06-02 04:32:00,2.03965,2.03976,2.03933,2.03976,9000000.0
2006-06-02 04:34:00,2.04006,2.04007,2.03993,2.03997,7000000.0
2006-06-02 04:35:00,2.04002,2.04011,2.04002,2.04005,7000000.0
2006-06-02 04:36:00,2.04001,2.04025,2.04001,2.04025,6000000.0
2006-06-02 04:38:00,2.04031,2.04112,2.04028,2.04112,9000000.0
2006-06-02 04:39:00,2.04125,2.04125,2.04097,2.04109,9000000.0
2006-06-02 04:40:00,2.04121,2.0414,2.04106,2.04106,9000000.0
2006-06-02 04:41:00,2.04133,2.04142,2.04128,2.04142,8000000.0
2006-06-02 04:42:00,2.04145,2.0417,2.04145,2.04165,7000000.0
2006-06-02 04:44:00,2.04148,2.04166,2.04142,2.0415,9000000.0
2006-06-02 04:48:00,2.04157,2.04166,2.04151,2.04166,7000000.0
2006-06-02 04:49:00,2.04176,2.04191,2.04155,2.04165,11000000.0
2006-06-02 04:52:00,2.04146,2.04151,2.04121,2.04121,10000000.0
2006-06-02 04:53:00,2.04099,2.04143,2.04099,2.04108,9000000.0
2006-06-02 04:54:00,2.04138,2.04138,2.04117,2.04117,7000000.0
2006-06-02 04:55:00,2.04115,2.04133,2.04112,2.04112,8000000.0
2006-06-02 04:56:00,2.04108,2.04125,2.04108,2.04108,7000000.0
2006-06-02 04:57:00,2.04119,2.04138,2.04119,2.04138,8000000.0
2006-06-02 04:58:00,2.04147,2.04151,2.04139,2.04142,8000000.0
2006-06-02 05:01:00,2.04119,2.04141,2.04119,2.04132,7000000.0
2006-06-02 05:02:00,2.04143,2.04143,2.0412,2.04132,7000000.0
2006-06-02 05:03:00,2.04135,2.04151,2.0413,2.04133,7000000.0
2006-06-02 05:04:00,2.04103,2.04126,2.04089,2.04089,7000000.0
2006-06-02 05:05:00,2.04066,2.04117,2.04066,2.04117,8000000.0
2006-06-02 05:07:00,2.04139,2.04143,2.04119,2.04143,8000000.0
2006-06-02 05:09:00,2.04149,2.04157,2.04135,2.04157,7000000.0
2006-06-02 05:10:00,2.0416,2.0416,2.04138,2.04154,7000000.0
2006-06-02 05:12:00,2.04126,2.04138,2.04126,2.04135,11000000.0
2006-06-02 05:14:00,2.04149,2.04168,2.04143,2.04143,11000000.0
2006-06-02 05:15:00,2.04132,2.04145,2.04127,2.04127,11000000.0
2006-06-02 05:16:00,2.04138,2.04138,2.04117,2.04117,9000000.0
2006-06-02 05:17:00,2.0411,2.04149,2.0411,2.04149,8000000.0
2006-06-02 05:18:00,2.04148,2.0415,2.04135,2.04147,8000000.0
2006-06-02 05:20:00,2.04148,2.04169,2.04145,2.04169,10000000.0
2006-06-02 05:21:00,2.04168,2.04175,2.04162,2.04162,8000000.0
2006-06-02 05:22:00,2.04162,2.04191,2.04157,2.04165,7000000.0
2006-06-02 05:23:00,2.04218,2.04227,2.04215,2.04219,10000000.0
2006-06-02 05:24:00,2.04241,2.04298,2.04241,2.04296,7000000.0
2006-06-02 05:26:00,2.04273,2.04273,2.04232,2.04238,7000000.0
2006-06-02 05:27:00,2.04228,2.04238,2.04218,2.04227,8000000.0
2006-06-02 05:28:00,2.04228,2.0423,2.04218,2.04218,9000000.0
2006-06-02 05:29:00,2.04236,2.04236,2.04212,2.04224,7000000.0
2006-06-02 05:30:00,2.0422,2.04237,2.0421,2.04232,7000000.0
2006-06-02 05:33:00,2.04241,2.04244,2.04225,2.04225,9000000.0
2006-06-02 05:34:00,2.04212,2.04217,2.04206,2.04217,5000000.0
2006-06-02 05:35:00,2.04247,2.04289,2.04236,2.04266,7000000.0
2006-06-02 05:36:00,2.0431,2.04393,2.0431,2.04393,11000000.0
2006-06-02 05:37:00,2.04399,2.04399,2.0432,2.04344,7000000.0
2006-06-02 05:38:00,2.04348,2.04348,2.04312,2.04312,6000000.0
2006-06-02 05:39:00,2.04294,2.04298,2.0429,2.04296,7000000.0
2006-06-02 05:41:00,2.04303,2.04306,2.04294,2.04305,8000000.0
2006-06-02 05:42:00,2.04306,2.04306,2.04287,2.04292,7000000.0
2006-06-02 05:43:00,2.04316,2.04332,2.04306,2.04321,9000000.0
2006-06-02 05:44:00,2.04326,2.04326,2.04291,2.04308,8000000.0
2006-06-02 05:45:00,2.04301,2.0432,2.04272,2.04283,11000000.0
2006-06-02 05:46:00,2.04267,2.04296,2.04267,2.04296,5000000.0
2006-06-02 05:47:00,2.04305,2.04315,2.04296,2.04296,8000000.0
2006-06-02 05:48:00,2.04315,2.0432,2.043,2.043,7000000.0
2006-06-02 05:49:00,2.04292,2.04307,2.04291,2.04291,8000000.0
2006-06-02 05:50:00,2.04314,2.04314,2.04292,2.04292,9000000.0
2006-06-02 05:52:00,2.0425,2.04269,2.0425,2.04269,8000000.0
2006-06-02 05:53:00,2.04276,2.04301,2.04276,2.04301,7000000.0
2006-06-02 05:57:00,2.0427,2.0427,2.04246,2.04246,8000000.0
2006-06-02 05:58:00,2.04234,2.04263,2.04223,2.04263,9000000.0
2006-06-02 05:59:00,2.04275,2.04275,2.04199,2.04199,10000000.0
2006-06-02 06:00:00,2.04168,2.04197,2.04168,2.04195,8000000.0
2006-06-02 06:01:00,2.04176,2.04195,2.04176,2.04187,7000000.0
2006-06-02 06:02:00,2.04204,2.04227,2.04204,2.04217,7000000.0
2006-06-02 06:03:00,2.04235,2.04244,2.04225,2.0423,8000000.0
2006-06-02 06:05:00,2.04244,2.04246,2.04226,2.04246,7000000.0
2006-06-02 06:06:00,2.04247,2.04254,2.04247,2.04254,5000000.0
2006-06-02 06:07:00,2.04251,2.04254,2.04243,2.04243,7000000.0
2006-06-02 06:08:00,2.04218,2.04224,2.04198,2.04224,6000000.0
2006-06-02 06:09:00,2.04247,2.04274,2.04246,2.04251,8000000.0
2006-06-02 06:10:00,2.0425,2.04255,2.04242,2.04252,8000000.0
2006-06-02 06:11:00,2.04256,2.04256,2.04239,2.04248,8000000.0
2006-06-02 06:12:00,2.04249,2.04249,2.04219,2.04228,8000000.0
2006-06-02 06:13:00,2.04222,2.04222,2.04215,2.04216,8000000.0
2006-06-02 06:14:00,2.04174,2.04174,2.04119,2.0412,7000000.0
2006-06-02 06:15:00,2.04116,2.04158,2.04105,2.04157,8000000.0
2006-06-02 06:16:00,2.0418,2.04205,2.04178,2.04195,7000000.0
2006-06-02 06:17:00,2.04213,2.04248,2.04213,2.04248,7000000.0
2006-06-02 06:18:00,2.04236,2.04248,2.04212,2.04248,9000000.0
2006-06-02 06:19:00,2.04254,2.04259,2.04241,2.04255,7000000.0
2006-06-02 06:20:00,2.04255,2.04262,2.04255,2.04262,2000000.0
2006-06-02 06:21:00,2.04253,2.04267,2.04234,2.04267,8000000.0
2006-06-02 06:22:00,2.04282,2.04282,2.04244,2.04244,8000000.0
2006-06-02 06:23:00,2.04238,2.04244,2.04224,2.04224,8000000.0
2006-06-02 06:24:00,2.04225,2.04275,2.04225,2.0424,11000000.0
2006-06-02 06:25:00,2.04201,2.04201,2.04174,2.04184,11000000.0
2006-06-02 06:26:00,2.04209,2.04241,2.04206,2.04234,11000000.0
2006-06-02 06:27:00,2.04204,2.04217,2.042,2.042,7000000.0
2006-06-02 06:28:00,2.0424,2.04244,2.04231,2.04244,8000000.0
2006-06-02 06:29:00,2.04267,2.04288,2.04267,2.04271,8000000.0
2006-06-02 06:30:00,2.04274,2.04282,2.04272,2.04282,8000000.0
2006-06-02 06:31:00,2.04272,2.04272,2.04234,2.04243,7000000.0
2006-06-02 06:32:00,2.04228,2.04251,2.04228,2.04235,6000000.0
2006-06-02 06:33:00,2.04284,2.04326,2.04284,2.04326,7000000.0
2006-06-02 06:34:00,2.04296,2.04296,2.0426,2.0426,7000000.0
2006-06-02 06:35:00,2.04243,2.04259,2.04243,2.04252,11000000.0
2006-06-02 06:36:00,2.04257,2.04268,2.04223,2.04223,5000000.0
2006-06-02 06:37:00,2.0422,2.04222,2.04207,2.04219,10000000.0
2006-06-02 06:38:00,2.04198,2.04198,2.04184,2.04184,2000000.0
2006-06-02 06:39:00,2.04173,2.04186,2.0416,2.04186,11000000.0
2006-06-02 06:40:00,2.0422,2.0422,2.04156,2.04156,7000000.0
2006-06-02 06:41:00,2.04186,2.04211,2.04186,2.04199,7000000.0
2006-06-02 06:42:00,2.04209,2.04213,2.04202,2.04202,5000000.0
2006-06-02 06:43:00,2.04205,2.04221,2.04205,2.04208,7000000.0
2006-06-02 06:44:00,2.0421,2.04219,2.04203,2.04219,8000000.0
2006-06-02 06:47:00,2.04227,2.04242,2.04227,2.04231,8000000.0
2006-06-02 06:48:00,2.04241,2.04255,2.04241,2.04247,7000000.0
2006-06-02 06:49:00,2.04264,2.04328,2.04264,2.04328,8000000.0
2006-06-02 06:50:00,2.04333,2.04333,2.04315,2.04319,5000000.0
2006-06-02 06:51:00,2.04308,2.04308,2.04275,2.04277,10000000.0
2006-06-02 06:52:00,2.04283,2.04285,2.04273,2.04283,8000000.0
2006-06-02 06:53:00,2.04274,2.04274,2.04253,2.0426,8000000.0
2006-06-02 06:55:00,2.04262,2.04262,2.04224,2.04251,7000000.0
2006-06-02 06:56:00,2.04262,2.0428,2.04262,2.0428,2000000.0
2006-06-02 06:57:00,2.04264,2.04281,2.04259,2.04259,7000000.0
2006-06-02 06:59:00,2.04254,2.04275,2.0425,2.04275,7000000.0
2006-06-02 07:00:00,2.04265,2.04266,2.04247,2.04265,7000000.0
2006-06-02 07:01:00,2.04268,2.04269,2.04247,2.04269,7000000.0
2006-06-02 07:02:00,2.04277,2.04279,2.04274,2.04279,7000000.0
2006-06-02 07:03:00,2.04282,2.04293,2.04275,2.04277,7000000.0
2006-06-02 07:04:00,2.0428,2.043,2.0428,2.043,8000000.0
2006-06-02 07:05:00,2.04278,2.04304,2.04267,2.04268,11000000.0
2006-06-02 07:07:00,2.04276,2.04286,2.04272,2.04274,11000000.0
2006-06-02 07:08:00,2.04271,2.04275,2.04248,2.04275,9000000.0
2006-06-02 07:09:00,2.04271,2.04271,2.04255,2.04266,8000000.0
2006-06-02 07:10:00,2.04254,2.04268,2.04254,2.04262,7000000.0
2006-06-02 07:11:00,2.04264,2.04264,2.04188,2.04199,10000000.0
2006-06-02 07:12:00,2.04201,2.04214,2.04194,2.04211,7000000.0
2006-06-02 07:13:00,2.04201,2.04229,2.04201,2.04229,8000000.0
2006-06-02 07:14:00,2.04226,2.04235,2.04214,2.04235,7000000.0
2006-06-02 07:15:00,2.04224,2.04224,2.04162,2.04172,10000000.0
2006-06-02 07:16:00,2.04162,2.04162,2.0413,2.04148,8000000.0
2006-06-02 07:17:00,2.04134,2.0417,2.04134,2.04165,11000000.0
2006-06-02 07:18:00,2.04159,2.04185,2.04159,2.04172,8000000.0
2006-06-02 07:19:00,2.0416,2.04171,2.04145,2.04167,8000000.0
2006-06-02 07:20:00,2.04183,2.04219,2.04163,2.04219,9000000.0
2006-06-02 07:21:00,2.04216,2.04216,2.0418,2.04198,10000000.0
2006-06-02 07:22:00,2.04206,2.04244,2.04206,2.04244,11000000.0
2006-06-02 07:23:00,2.04244,2.04244,2.04208,2.0423,7000000.0
2006-06-02 07:24:00,2.04229,2.04229,2.04205,2.04208,9000000.0
2006-06-02 07:26:00,2.04212,2.04243,2.04212,2.04231,7000000.0
2006-06-02 07:28:00,2.04255,2.04265,2.04253,2.04265,7000000.0
2006-06-02 07:29:00,2.04254,2.04307,2.04254,2.04296,8000000.0
2006-06-02 07:30:00,2.04291,2.0431,2.04291,2.04296,8000000.0
2006-06-02 07:31:00,2.04317,2.04339,2.04317,2.04339,7000000.0
2006-06-02 07:32:00,2.04349,2.0436,2.0434,2.04357,9000000.0
2006-06-02 07:33:00,2.04408,2.04479,2.04408,2.04426,8000000.0
2006-06-02 07:34:00,2.04443,2.04457,2.04435,2.04435,11000000.0
2006-06-02 07:35:00,2.04435,2.04436,2.04415,2.04415,8000000.0
2006-06-02 07:36:00,2.04454,2.04472,2.04448,2.04448,7000000.0
2006-06-02 07:37:00,2.044,2.04409,2.044,2.044,7000000.0
2006-06-02 07:38:00,2.04411,2.04453,2.04407,2.0443,11000000.0
2006-06-02 07:39:00,2.04451,2.04457,2.04425,2.04425,7000000.0
2006-06-02 07:40:00,2.04429,2.04493,2.04429,2.04489,8000000.0
2006-06-02 07:41:00,2.04497,2.04526,2.04497,2.04523,9000000.0
2006-06-02 07:42:00,2.04527,2.04567,2.04527,2.04564,11000000.0
2006-06-02 07:43:00,2.04541,2.04545,2.04525,2.04531,7000000.0
2006-06-02 07:44:00,2.04551,2.04551,2.04521,2.04528,7000000.0
2006-06-02 07:45:00,2.04509,2.0453,2.04509,2.0453,7000000.0
2006-06-02 07:46:00,2.04538,2.04539,2.04525,2.04539,7000000.0
2006-06-02 07:47:00,2.04549,2.0457,2.04549,2.0457,7000000.0
2006-06-02 07:48:00,2.04566,2.04582,2.04566,2.04567,8000000.0
2006-06-02 07:49:00,2.04559,2.04589,2.04556,2.04589,8000000.0
2006-06-02 07:51:00,2.04617,2.04677,2.04617,2.04674,8000000.0
2006-06-02 07:53:00,2.04608,2.04608,2.04571,2.04571,11000000.0
2006-06-02 07:54:00,2.04556,2.04587,2.04527,2.04587,9000000.0
2006-06-02 07:55:00,2.04638,2.04638,2.04578,2.04578,9000000.0
2006-06-02 07:56:00,2.04613,2.04613,2.04592,2.04604,9000000.0
2006-06-02 07:57:00,2.04616,2.0465,2.04616,2.04637,7000000.0
2006-06-02 07:58:00,2.04646,2.04677,2.04638,2.04677,7000000.0
2006-06-02 07:59:00,2.04641,2.04653,2.04601,2.04624,7000000.0
2006-06-02 08:01:00,2.04643,2.04664,2.04633,2.04661,10000000.0
2006-06-02 08:02:00,2.04662,2.04662,2.04601,2.04601,7000000.0
2006-06-02 08:03:00,2.0459,2.046,2.04573,2.04595,8000000.0
2006-06-02 08:04:00,2.04585,2.0459,2.04546,2.04546,8000000.0
2006-06-02 08:05:00,2.04568,2.04598,2.04565,2.04598,8000000.0
2006-06-02 08:06:00,2.04619,2.04641,2.04619,2.04632,6000000.0
2006-06-02 08:07:00,2.04652,2.0468,2.0464,2.0468,7000000.0
2006-06-02 08:08:00,2.04648,2.04652,2.04636,2.04652,7000000.0
2006-06-02 08:09:00,2.04663,2.04663,2.04643,2.04649,7000000.0
2006-06-02 08:10:00,2.04652,2.04652,2.04633,2.04634,7000000.0
2006-06-02 08:11:00,2.04671,2.04671,2.04614,2.04626,8000000.0
2006-06-02 08:12:00,2.04604,2.04613,2.04595,2.04604,9000000.0
2006-06-02 08:13:00,2.04598,2.04605,2.04594,2.046,7000000.0
2006-06-02 08:14:00,2.0458,2.04597,2.04576,2.04597,9000000.0
2006-06-02 08:15:00,2.046,2.04623,2.04596,2.04596,8000000.0
2006-06-02 08:16:00,2.04561,2.04561,2.04516,2.04523,11000000.0
2006-06-02 08:17:00,2.04528,2.04528,2.04407,2.04407,7000000.0
2006-06-02 08:18:00,2.04429,2.04429,2.04382,2.04382,9000000.0
2006-06-02 08:19:00,2.04322,2.04525,2.04322,2.04525,7000000.0
2006-06-02 08:20:00,2.04516,2.04537,2.04516,2.04533,8000000.0
2006-06-02 08:21:00,2.04523,2.04523,2.04485,2.04489,8000000.0
2006-06-02 08:22:00,2.04527,2.04532,2.04517,2.04528,8000000.0
2006-06-02 08:23:00,2.04554,2.04605,2.04554,2.04605,7000000.0
2006-06-02 08:24:00,2.04591,2.04591,2.04569,2.04587,7000000.0
2006-06-02 08:25:00,2.04592,2.04594,2.04567,2.0457,8000000.0
2006-06-02 08:26:00,2.04579,2.04593,2.04518,2.04518,7000000.0
2006-06-02 08:27:00,2.04515,2.04548,2.04514,2.04514,10000000.0
2006-06-02 08:28:00,2.04499,2.04507,2.04493,2.04507,7000000.0
2006-06-02 08:29:00,2.04507,2.0451,2.04495,2.04499,10000000.0
2006-06-02 08:30:00,2.04532,2.04569,2.04532,2.04563,7000000.0
2006-06-02 08:31:00,2.04571,2.04587,2.04571,2.04585,10000000.0
2006-06-02 08:32:00,2.0458,2.0458,2.0454,2.0454,8000000.0
2006-06-02 08:33:00,2.04548,2.04574,2.04548,2.04574,7000000.0
2006-06-02 08:34:00,2.04576,2.04576,2.04559,2.04565,9000000.0
2006-06-02 08:35:00,2.04554,2.0457,2.04552,2.04552,9000000.0
2006-06-02 08:36:00,2.04566,2.04582,2.04552,2.0457,8000000.0
2006-06-02 08:37:00,2.04559,2.04559,2.04539,2.04557,9000000.0
2006-06-02 08:38:00,2.04575,2.046,2.04563,2.04571,10000000.0
2006-06-02 08:39:00,2.04556,2.04565,2.04533,2.04533,11000000.0
2006-06-02 08:40:00,2.04598,2.04598,2.04567,2.04567,8000000.0
2006-06-02 08:41:00,2.04549,2.04562,2.04529,2.04541,11000000.0
2006-06-02 08:42:00,2.0455,2.0455,2.04488,2.04488,10000000.0
2006-06-02 08:43:00,2.04485,2.04485,2.04351,2.04351,8000000.0
2006-06-02 08:44:00,2.04266,2.04279,2.04265,2.04272,10000000.0
2006-06-02 08:45:00,2.0428,2.0428,2.04261,2.04266,8000000.0
2006-06-02 08:46:00,2.04248,2.04301,2.04123,2.04301,8000000.0
2006-06-02 08:47:00,2.04327,2.04364,2.04327,2.04346,7000000.0
2006-06-02 08:48:00,2.04382,2.04388,2.04374,2.04374,8000000.0
2006-06-02 08:49:00,2.04347,2.04347,2.04298,2.04338,11000000.0
2006-06-02 08:50:00,2.04396,2.04409,2.0439,2.0439,7000000.0
2006-06-02 08:51:00,2.04397,2.04448,2.04397,2.04444,8000000.0
2006-06-02 08:52:00,2.04468,2.04468,2.04447,2.04461,9000000.0
2006-06-02 08:53:00,2.04435,2.04456,2.04391,2.04428,8000000.0
2006-06-02 08:54:00,2.04454,2.04455,2.04435,2.0444,8000000.0
2006-06-02 08:55:00,2.04435,2.04465,2.04432,2.04465,8000000.0
2006-06-02 08:56:00,2.04482,2.04493,2.04476,2.04476,7000000.0
2006-06-02 08:57:00,2.04515,2.0452,2.04498,2.04517,8000000.0
2006-06-02 08:58:00,2.04522,2.0453,2.04518,2.04521,7000000.0
2006-06-02 08:59:00,2.04516,2.04535,2.04515,2.04535,7000000.0
2006-06-02 09:00:00,2.04546,2.04546,2.04506,2.04507,8000000.0
2006-06-02 09:01:00,2.04487,2.04543,2.04487,2.04543,9000000.0
2006-06-02 09:02:00,2.04555,2.04605,2.04555,2.04605,10000000.0
2006-06-02 09:03:00,2.04627,2.04652,2.04627,2.0464,7000000.0
2006-06-02 09:04:00,2.04676,2.04731,2.04676,2.04731,7000000.0
2006-06-02 09:05:00,2.0473,2.04745,2.0473,2.04739,7000000.0
2006-06-02 09:06:00,2.04724,2.04765,2.04724,2.04752,11000000.0
2006-06-02 09:07:00,2.04742,2.04757,2.04721,2.04721,8000000.0
2006-06-02 09:08:00,2.04793,2.04896,2.04793,2.04894,7000000.0
2006-06-02 09:09:00,2.04922,2.04922,2.04894,2.04919,11000000.0
2006-06-02 09:10:00,2.04902,2.04902,2.04849,2.04849,7000000.0
2006-06-02 09:11:00,2.04844,2.04868,2.04837,2.04837,9000000.0
2006-06-02 09:12:00,2.04797,2.04846,2.04797,2.04846,8000000.0
2006-06-02 09:13:00,2.04895,2.04917,2.04857,2.04917,9000000.0
2006-06-02 09:14:00,2.04975,2.05036,2.04975,2.05036,11000000.0
2006-06-02 09:15:00,2.05024,2.05024,2.05003,2.05003,7000000.0
2006-06-02 09:16:00,2.05039,2.0509,2.05039,2.0509,8000000.0
2006-06-02 09:17:00,2.05082,2.05082,2.05053,2.0507,11000000.0
2006-06-02 09:18:00,2.05076,2.05076,2.05052,2.05076,8000000.0
2006-06-02 09:19:00,2.05088,2.05088,2.05065,2.05087,7000000.0
2006-06-02 09:20:00,2.05096,2.0511,2.05093,2.05098,7000000.0
2006-06-02 09:21:00,2.05135,2.0515,2.05118,2.05137,8000000.0
2006-06-02 09:22:00,2.05152,2.05184,2.05152,2.05184,8000000.0
2006-06-02 09:23:00,2.05177,2.05227,2.05177,2.05227,7000000.0
2006-06-02 09:24:00,2.05217,2.05217,2.0509,2.0509,8000000.0
2006-06-02 09:25:00,2.0506,2.0506,2.05011,2.05011,7000000.0
2006-06-02 09:26:00,2.04981,2.04981,2.04946,2.04956,11000000.0
2006-06-02 09:27:00,2.04966,2.04996,2.04966,2.0499,11000000.0
2006-06-02 09:28:00,2.05015,2.05023,2.05006,2.05009,9000000.0
2006-06-02 09:29:00,2.05005,2.0501,2.0499,2.0501,8000000.0
2006-06-02 09:30:00,2.05018,2.05049,2.05018,2.05035,7000000.0
2006-06-02 09:31:00,2.04993,2.05021,2.0497,2.0497,7000000.0
2006-06-02 09:32:00,2.0498,2.05005,2.0497,2.0497,7000000.0
2006-06-02 09:33:00,2.04914,2.04914,2.04867,2.04867,8000000.0
2006-06-02 09:34:00,2.04864,2.04894,2.04864,2.04892,7000000.0
2006-06-02 09:35:00,2.04909,2.04909,2.04854,2.04854,10000000.0
2006-06-02 09:36:00,2.04837,2.0487,2.04837,2.04852,8000000.0
2006-06-02 09:37:00,2.04844,2.04844,2.04815,2.04827,11000000.0
2006-06-02 09:38:00,2.04815,2.04853,2.04641,2.04818,11000000.0
2006-06-02 09:39:00,2.0481,2.04822,2.04808,2.04822,7000000.0
2006-06-02 09:40:00,2.04779,2.04797,2.04759,2.04759,9000000.0
2006-06-02 09:41:00,2.04768,2.04801,2.04768,2.04783,8000000.0
2006-06-02 09:42:00,2.04795,2.04813,2.04791,2.04791,10000000.0
2006-06-02 09:43:00,2.04801,2.04801,2.04783,2.04787,11000000.0
2006-06-02 09:44:00,2.04823,2.04856,2.04823,2.04842,8000000.0
2006-06-02 09:45:00,2.04916,2.04999,2.04916,2.04998,7000000.0
2006-06-02 09:46:00,2.05014,2.05036,2.05,2.05021,11000000.0
2006-06-02 09:47:00,2.05026,2.05054,2.05026,2.05031,9000000.0
2006-06-02 09:48:00,2.0504,2.05043,2.05029,2.05029,7000000.0
2006-06-02 09:49:00,2.05051,2.05095,2.05051,2.05095,11000000.0
2006-06-02 09:50:00,2.05104,2.05107,2.05093,2.05107,8000000.0
2006-06-02 09:51:00,2.0506,2.0506,2.04997,2.05016,8000000.0
2006-06-02 09:52:00,2.05015,2.05058,2.0501,2.05058,8000000.0
2006-06-02 09:53:00,2.05049,2.0509,2.05049,2.05062,10000000.0
2006-06-02 09:54:00,2.0504,2.05058,2.05032,2.05032,7000000.0
2006-06-02 09:55:00,2.05046,2.05073,2.05046,2.05069,8000000.0
2006-06-02 09:56:00,2.05058,2.05081,2.05052,2.05052,10000000.0
2006-06-02 09:57:00,2.05035,2.05176,2.05035,2.05176,8000000.0
2006-06-02 09:58:00,2.05215,2.05325,2.05215,2.05292,8000000.0
2006-06-02 09:59:00,2.05247,2.05249,2.05215,2.05215,10000000.0
2006-06-02 10:00:00,2.05172,2.05185,2.05163,2.05165,10000000.0
2006-06-02 10:01:00,2.05155,2.05173,2.05144,2.05173,10000000.0
2006-06-02 10:02:00,2.05173,2.05271,2.05163,2.05271,10000000.0
2006-06-02 10:03:00,2.05224,2.05356,2.05224,2.05356,7000000.0
2006-06-02 10:04:00,2.05317,2.05342,2.05307,2.05339,7000000.0
2006-06-02 10:05:00,2.05336,2.05336,2.0524,2.0524,11000000.0
2006-06-02 10:06:00,2.05253,2.05253,2.05231,2.05239,7000000.0
2006-06-02 10:07:00,2.05193,2.05193,2.05152,2.05152,7000000.0
2006-06-02 10:08:00,2.0519,2.05211,2.05178,2.05211,7000000.0
2006-06-02 10:09:00,2.05195,2.05213,2.05195,2.05206,7000000.0
2006-06-02 10:10:00,2.05207,2.05207,2.0519,2.0519,7000000.0
2006-06-02 10:11:00,2.05191,2.05213,2.05183,2.05213,7000000.0
2006-06-02 10:12:00,2.05197,2.05229,2.05187,2.05229,8000000.0
2006-06-02 10:13:00,2.05231,2.05231,2.05217,2.05227,8000000.0
2006-06-02 10:14:00,2.05256,2.05271,2.05251,2.05257,7000000.0
2006-06-02 10:15:00,2.05256,2.05284,2.05255,2.05256,10000000.0
2006-06-02 10:16:00,2.05288,2.05288,2.05244,2.05244,7000000.0
2006-06-02 10:17:00,2.0521,2.05213,2.05191,2.05213,11000000.0
2006-06-02 10:18:00,2.05225,2.0525,2.052,2.052,8000000.0
2006-06-02 10:19:00,2.05266,2.05317,2.05266,2.05317,9000000.0
2006-06-02 10:20:00,2.05323,2.05323,2.05306,2.0532,7000000.0
2006-06-02 10:21:00,2.05319,2.05322,2.05305,2.05312,8000000.0
2006-06-02 10:22:00,2.05298,2.05335,2.05294,2.05335,7000000.0
2006-06-02 10:23:00,2.05318,2.0537,2.05318,2.0537,7000000.0
2006-06-02 10:24:00,2.05356,2.05362,2.05315,2.05326,7000000.0
2006-06-02 10:25:00,2.05338,2.05349,2.05314,2.05346,9000000.0
2006-06-02 10:26:00,2.05294,2.05294,2.05229,2.05267,11000000.0
2006-06-02 10:27:00,2.05244,2.05301,2.05244,2.05301,8000000.0
2006-06-02 10:28:00,2.05296,2.05301,2.05271,2.05272,9000000.0
2006-06-02 10:29:00,2.05269,2.0528,2.05238,2.0528,8000000.0
2006-06-02 10:30:00,2.05304,2.05314,2.05297,2.05303,8000000.0
2006-06-02 10:31:00,2.05296,2.05296,2.05254,2.05256,7000000.0
2006-06-02 10:32:00,2.05189,2.0521,2.05185,2.05185,9000000.0
2006-06-02 10:33:00,2.05126,2.05149,2.05126,2.05149,7000000.0
2006-06-02 10:34:00,2.05162,2.05162,2.05141,2.05149,7000000.0
2006-06-02 10:35:00,2.05112,2.05132,2.05105,2.05132,7000000.0
2006-06-02 10:36:00,2.05162,2.05172,2.05149,2.05172,8000000.0
2006-06-02 10:37:00,2.05187,2.05201,2.05163,2.05163,8000000.0
2006-06-02 10:38:00,2.05171,2.05181,2.05165,2.0518,10000000.0
2006-06-02 10:39:00,2.05179,2.05209,2.05179,2.05208,8000000.0
2006-06-02 10:40:00,2.05189,2.05189,2.05169,2.05176,7000000.0
2006-06-02 10:41:00,2.05175,2.05193,2.05175,2.05179,9000000.0
2006-06-02 10:42:00,2.05192,2.05224,2.05192,2.05217,7000000.0
2006-06-02 10:43:00,2.05287,2.05316,2.05279,2.05311,10000000.0
2006-06-02 10:44:00,2.05273,2.05302,2.05273,2.05302,7000000.0
2006-06-02 10:45:00,2.05305,2.05305,2.05283,2.05295,8000000.0
2006-06-02 10:46:00,2.05251,2.05269,2.05251,2.05253,8000000.0
2006-06-02 10:47:00,2.05256,2.05269,2.05241,2.05262,7000000.0
2006-06-02 10:48:00,2.05262,2.05262,2.05178,2.05178,8000000.0
2006-06-02 10:49:00,2.05163,2.05169,2.05101,2.05101,9000000.0
2006-06-02 10:50:00,2.05073,2.05073,2.05058,2.05068,8000000.0
2006-06-02 10:51:00,2.05067,2.05067,2.05039,2.0504,9000000.0
2006-06-02 10:52:00,2.05037,2.05043,2.05004,2.05004,8000000.0
2006-06-02 10:53:00,2.04978,2.04988,2.04972,2.04979,9000000.0
2006-06-02 10:54:00,2.04982,2.04982,2.04945,2.04951,10000000.0
2006-06-02 10:55:00,2.04981,2.04981,2.04951,2.04951,7000000.0
2006-06-02 10:56:00,2.05,2.05068,2.04856,2.05066,7000000.0
2006-06-02 10:57:00,2.05116,2.05139,2.05116,2.05133,8000000.0
2006-06-02 10:58:00,2.05147,2.05152,2.05121,2.05121,7000000.0
2006-06-02 10:59:00,2.05129,2.0515,2.05129,2.05134,11000000.0
2006-06-02 11:00:00,2.05194,2.05254,2.05082,2.05082,7000000.0
2006-06-02 11:01:00,2.05203,2.05211,2.05186,2.05186,8000000.0
2006-06-02 11:02:00,2.05169,2.05171,2.05149,2.05149,7000000.0
2006-06-02 11:03:00,2.05144,2.05167,2.05144,2.05146,11000000.0
2006-06-02 11:04:00,2.05142,2.05142,2.05077,2.05077,11000000.0
2006-06-02 11:05:00,2.05046,2.05071,2.05041,2.05049,7000000.0
2006-06-02 11:06:00,2.04992,2.05024,2.04992,2.05021,8000000.0
2006-06-02 11:07:00,2.05005,2.05024,2.04995,2.04995,7000000.0
2006-06-02 11:08:00,2.04985,2.05006,2.04982,2.05001,9000000.0
2006-06-02 11:09:00,2.04978,2.0499,2.04976,2.0499,8000000.0
2006-06-02 11:10:00,2.04988,2.04991,2.04976,2.0499,8000000.0
2006-06-02 11:11:00,2.04985,2.04985,2.04928,2.04928,10000000.0
2006-06-02 11:12:00,2.04878,2.04878,2.04863,2.0487,7000000.0
2006-06-02 11:13:00,2.0485,2.0485,2.04803,2.04837,11000000.0
2006-06-02 11:14:00,2.04827,2.04827,2.04801,2.04801,11000000.0
2006-06-02 11:15:00,2.04813,2.04817,2.04764,2.04764,7000000.0
2006-06-02 11:16:00,2.04769,2.04803,2.04769,2.04803,7000000.0
2006-06-02 11:17:00,2.04811,2.04811,2.04782,2.04782,7000000.0
2006-06-02 11:18:00,2.04824,2.04831,2.04804,2.04825,10000000.0
2006-06-02 11:19:00,2.04831,2.04844,2.04829,2.04844,11000000.0
2006-06-02 11:20:00,2.04844,2.04882,2.04823,2.04882,8000000.0
2006-06-02 11:21:00,2.04857,2.04857,2.04819,2.04819,7000000.0
2006-06-02 11:22:00,2.04809,2.04812,2.04797,2.04808,8000000.0
2006-06-02 11:23:00,2.04825,2.04872,2.04825,2.04872,8000000.0
2006-06-02 11:24:00,2.04861,2.04861,2.04783,2.04783,7000000.0
2006-06-02 11:25:00,2.04787,2.04836,2.04786,2.04786,8000000.0
2006-06-02 11:26:00,2.04781,2.04818,2.04772,2.04818,11000000.0
2006-06-02 11:27:00,2.04828,2.04828,2.04764,2.04764,8000000.0
2006-06-02 11:28:00,2.04771,2.04824,2.04771,2.04824,7000000.0
2006-06-02 11:29:00,2.04833,2.04833,2.04798,2.04798,8000000.0
2006-06-02 11:30:00,2.0479,2.04819,2.0479,2.04814,7000000.0
2006-06-02 11:31:00,2.04762,2.04773,2.04755,2.04768,11000000.0
2006-06-02 11:32:00,2.0479,2.04805,2.04785,2.04785,11000000.0
2006-06-02 11:33:00,2.0481,2.0481,2.04789,2.04807,7000000.0
2006-06-02 11:34:00,2.04797,2.04797,2.04756,2.04779,7000000.0
2006-06-02 11:35:00,2.04766,2.04768,2.04754,2.04761,10000000.0
2006-06-02 11:36:00,2.04742,2.04742,2.04724,2.04729,8000000.0
2006-06-02 11:37:00,2.04717,2.04766,2.04717,2.04766,8000000.0
2006-06-02 11:38:00,2.04776,2.04776,2.04758,2.04758,9000000.0
2006-06-02 11:39:00,2.04722,2.04758,2.04707,2.04758,9000000.0
2006-06-02 11:40:00,2.04765,2.04765,2.04737,2.04744,11000000.0
2006-06-02 11:41:00,2.04745,2.04755,2.04734,2.04742,11000000.0
2006-06-02 11:42:00,2.04734,2.04751,2.0472,2.0472,11000000.0
2006-06-02 11:43:00,2.04694,2.0471,2.04681,2.04681,7000000.0
2006-06-02 11:44:00,2.04697,2.04707,2.04697,2.04707,7000000.0
2006-06-02 11:45:00,2.04685,2.047,2.04617,2.04617,11000000.0
2006-06-02 11:46:00,2.0458,2.04587,2.04546,2.04546,7000000.0
2006-06-02 11:47:00,2.04517,2.04517,2.04467,2.04499,9000000.0
2006-06-02 11:48:00,2.04491,2.046,2.04491,2.046,10000000.0
2006-06-02 11:49:00,2.04629,2.04693,2.04614,2.04693,7000000.0
2006-06-02 11:50:00,2.04653,2.04653,2.04594,2.04594,7000000.0
2006-06-02 11:51:00,2.04635,2.04653,2.04584,2.04653,8000000.0
2006-06-02 11:52:00,2.04666,2.04674,2.04659,2.04666,10000000.0
2006-06-02 11:53:00,2.04666,2.04693,2.04665,2.04687,10000000.0
2006-06-02 11:54:00,2.04657,2.04684,2.04657,2.04677,9000000.0
2006-06-02 11:55:00,2.04667,2.04667,2.04648,2.04648,8000000.0
2006-06-02 11:56:00,2.04663,2.04743,2.04663,2.04743,11000000.0
2006-06-02 11:57:00,2.04702,2.04702,2.04654,2.04654,8000000.0
2006-06-02 11:58:00,2.04669,2.04672,2.04636,2.04636,9000000.0
2006-06-02 11:59:00,2.04628,2.04691,2.04628,2.04691,7000000.0
2006-06-02 12:00:00,2.04719,2.04719,2.04682,2.04682,7000000.0
2006-06-02 12:01:00,2.04689,2.04709,2.04679,2.04679,10000000.0
2006-06-02 12:02:00,2.04672,2.04695,2.04646,2.04695,10000000.0
2006-06-02 12:03:00,2.04675,2.0468,2.04659,2.04663,7000000.0
2006-06-02 12:04:00,2.04667,2.04693,2.04663,2.04693,9000000.0
2006-06-02 12:05:00,2.04694,2.04724,2.04693,2.04724,11000000.0
2006-06-02 12:06:00,2.04735,2.04758,2.04727,2.04727,7000000.0
2006-06-02 12:07:00,2.04733,2.04766,2.04733,2.04766,7000000.0
2006-06-02 12:08:00,2.04785,2.04787,2.04757,2.04757,9000000.0
2006-06-02 12:10:00,2.04761,2.04761,2.04727,2.04727,8000000.0
2006-06-02 12:11:00,2.04723,2.0476,2.04716,2.04757,7000000.0
2006-06-02 12:12:00,2.04717,2.04717,2.04697,2.04697,7000000.0
2006-06-02 12:13:00,2.04712,2.04732,2.04698,2.04722,10000000.0
2006-06-02 12:14:00,2.04732,2.04748,2.04732,2.04745,8000000.0
2006-06-02 12:16:00,2.04708,2.04725,2.04707,2.04725,8000000.0
2006-06-02 12:17:00,2.04728,2.04728,2.04633,2.04633,8000000.0
2006-06-02 12:18:00,2.04628,2.04635,2.046,2.046,11000000.0
2006-06-02 12:19:00,2.04559,2.04559,2.04539,2.04539,9000000.0
2006-06-02 12:20:00,2.04554,2.04599,2.04542,2.04599,10000000.0
2006-06-02 12:21:00,2.0459,2.04657,2.0445,2.0445,7000000.0
2006-06-02 12:22:00,2.04581,2.04581,2.04508,2.04513,8000000.0
2006-06-02 12:23:00,2.04495,2.045,2.0448,2.0448,7000000.0
2006-06-02 12:24:00,2.04491,2.04496,2.04491,2.04492,7000000.0
2006-06-02 12:25:00,2.04508,2.04528,2.04502,2.04506,9000000.0
2006-06-02 12:26:00,2.0451,2.04541,2.04504,2.0454,8000000.0
2006-06-02 12:27:00,2.04582,2.04624,2.04582,2.04614,10000000.0
2006-06-02 12:28:00,2.04607,2.04614,2.0455,2.04555,9000000.0
2006-06-02 12:29:00,2.04535,2.04535,2.04508,2.04533,9000000.0
2006-06-02 12:30:00,2.04579,2.04579,2.04522,2.04525,7000000.0
2006-06-02 12:31:00,2.04546,2.04599,2.04546,2.04599,11000000.0
2006-06-02 12:32:00,2.04632,2.0468,2.04632,2.04646,7000000.0
2006-06-02 12:33:00,2.04623,2.04664,2.04623,2.04655,7000000.0
2006-06-02 12:34:00,2.04656,2.04676,2.04656,2.04659,7000000.0
2006-06-02 12:35:00,2.04659,2.04659,2.04616,2.04644,8000000.0
2006-06-02 12:36:00,2.04691,2.04691,2.04672,2.04674,8000000.0
2006-06-02 12:37:00,2.04661,2.04682,2.04661,2.04682,9000000.0
2006-06-02 12:38:00,2.04664,2.0469,2.04663,2.0469,8000000.0
2006-06-02 12:39:00,2.0466,2.0466,2.04575,2.04582,9000000.0
2006-06-02 12:40:00,2.04532,2.04545,2.04527,2.04537,7000000.0
2006-06-02 12:41:00,2.04539,2.04551,2.04525,2.04525,8000000.0
2006-06-02 12:42:00,2.04522,2.04523,2.04501,2.04501,9000000.0
2006-06-02 12:43:00,2.04495,2.04504,2.04425,2.0447,9000000.0
2006-06-02 12:44:00,2.04429,2.04525,2.04429,2.04525,8000000.0
2006-06-02 12:45:00,2.04546,2.04553,2.04515,2.04538,10000000.0
2006-06-02 12:46:00,2.04536,2.04542,2.0451,2.04512,9000000.0
2006-06-02 12:47:00,2.04499,2.04499,2.04447,2.04447,10000000.0
2006-06-02 12:48:00,2.04419,2.04455,2.04419,2.04431,11000000.0
2006-06-02 12:49:00,2.0441,2.0441,2.04357,2.04357,7000000.0
2006-06-02 12:50:00,2.04358,2.0436,2.04337,2.04347,7000000.0
2006-06-02 12:51:00,2.04366,2.04377,2.04351,2.04351,8000000.0
2006-06-02 12:53:00,2.04359,2.04392,2.04359,2.04392,8000000.0
2006-06-02 12:54:00,2.04411,2.04417,2.04388,2.04391,7000000.0
2006-06-02 12:55:00,2.04386,2.04392,2.04364,2.04392,8000000.0
2006-06-02 12:56:00,2.0444,2.04444,2.04426,2.04444,7000000.0
2006-06-02 12:57:00,2.04439,2.04439,2.04417,2.04417,7000000.0
2006-06-02 12:58:00,2.04406,2.04406,2.04382,2.04382,8000000.0
2006-06-02 12:59:00,2.04375,2.04375,2.04332,2.04338,7000000.0
2006-06-02 13:00:00,2.04334,2.04362,2.04334,2.04362,8000000.0
2006-06-02 13:01:00,2.04343,2.0437,2.04338,2.04365,8000000.0
2006-06-02 13:02:00,2.04341,2.04341,2.04323,2.04335,7000000.0
2006-06-02 13:03:00,2.0426,2.04267,2.04246,2.04267,8000000.0
2006-06-02 13:04:00,2.04283,2.04283,2.04229,2.04235,7000000.0
2006-06-02 13:05:00,2.04236,2.04247,2.04209,2.04247,8000000.0
2006-06-02 13:06:00,2.04278,2.04314,2.04254,2.04254,7000000.0
2006-06-02 13:07:00,2.04249,2.04263,2.04248,2.04263,7000000.0
2006-06-02 13:08:00,2.04282,2.04282,2.04264,2.04275,10000000.0
2006-06-02 13:09:00,2.04315,2.04328,2.04291,2.04326,7000000.0
2006-06-02 13:10:00,2.04307,2.04315,2.04292,2.04301,9000000.0
2006-06-02 13:11:00,2.04306,2.04306,2.04278,2.043,8000000.0
2006-06-02 13:12:00,2.04298,2.04318,2.04281,2.04318,8000000.0
2006-06-02 13:13:00,2.04343,2.04418,2.04343,2.04416,9000000.0
2006-06-02 13:14:00,2.04411,2.04412,2.04359,2.04366,7000000.0
2006-06-02 13:15:00,2.04332,2.04503,2.04332,2.04503,8000000.0
2006-06-02 13:16:00,2.04523,2.04581,2.04523,2.04581,8000000.0
2006-06-02 13:17:00,2.04581,2.04581,2.04546,2.04552,9000000.0
2006-06-02 13:18:00,2.04558,2.04695,2.04558,2.04695,10000000.0
2006-06-02 13:19:00,2.04724,2.04724,2.04665,2.04665,8000000.0
2006-06-02 13:20:00,2.04655,2.04669,2.04652,2.04669,8000000.0
2006-06-02 13:21:00,2.04682,2.04693,2.04676,2.04693,7000000.0
2006-06-02 13:22:00,2.04661,2.04692,2.04657,2.04692,11000000.0
2006-06-02 13:23:00,2.04714,2.04714,2.04696,2.04696,8000000.0
2006-06-02 13:24:00,2.04673,2.04673,2.04587,2.04587,7000000.0
2006-06-02 13:25:00,2.04523,2.04534,2.04515,2.04521,11000000.0
2006-06-02 13:26:00,2.04573,2.04573,2.04505,2.04505,10000000.0
2006-06-02 13:27:00,2.04461,2.04461,2.04381,2.0442,8000000.0
2006-06-02 13:28:00,2.04396,2.0442,2.04396,2.04408,21000000.0
2006-06-02 13:29:00,2.04418,2.04451,2.04418,2.04447,17000000.0
2006-06-02 13:30:00,2.04453,2.04482,2.04453,2.04482,7000000.0
2006-06-02 13:31:00,2.04481,2.04487,2.04481,2.04486,9000000.0
2006-06-02 13:32:00,2.04486,2.04514,2.04485,2.04514,14000000.0
2006-06-02 13:33:00,2.04533,2.04585,2.04533,2.04577,14000000.0
2006-06-02 13:34:00,2.04581,2.04593,2.04562,2.04562,31000000.0
2006-06-02 13:35:00,2.04557,2.04585,2.04556,2.04559,17000000.0
2006-06-02 13:36:00,2.04575,2.04575,2.0453,2.0453,24000000.0
2006-06-02 13:37:00,2.04576,2.04612,2.04576,2.04589,10000000.0
2006-06-02 13:39:00,2.04626,2.04705,2.04626,2.04705,15000000.0
2006-06-02 13:40:00,2.0472,2.04722,2.04699,2.04699,29000000.0
2006-06-02 13:41:00,2.04689,2.04689,2.04655,2.04655,13000000.0
2006-06-02 13:42:00,2.04644,2.04652,2.04629,2.04629,8000000.0
2006-06-02 13:44:00,2.04627,2.04638,2.04613,2.04626,26000000.0
2006-06-02 13:45:00,2.04699,2.04781,2.04699,2.04765,22000000.0
2006-06-02 13:46:00,2.04764,2.04784,2.04758,2.04758,19000000.0
2006-06-02 13:47:00,2.04758,2.04761,2.04755,2.04755,17000000.0
2006-06-02 13:48:00,2.04751,2.04751,2.04727,2.04736,22000000.0
2006-06-02 13:49:00,2.04729,2.04735,2.04729,2.04731,24000000.0
2006-06-02 13:51:00,2.04726,2.04726,2.0472,2.04726,22000000.0
2006-06-02 13:52:00,2.04736,2.04754,2.04732,2.04739,32000000.0
2006-06-02 13:53:00,2.0473,2.04778,2.0473,2.04771,28000000.0
2006-06-02 13:54:00,2.04775,2.04775,2.04724,2.04724,31000000.0
2006-06-02 13:55:00,2.04764,2.04779,2.04757,2.04757,20000000.0
2006-06-02 13:56:00,2.04725,2.04731,2.04706,2.04731,24000000.0
2006-06-02 13:57:00,2.04759,2.04828,2.04759,2.04828,34000000.0
2006-06-02 13:58:00,2.04818,2.04847,2.04818,2.04847,16000000.0
2006-06-02 13:59:00,2.0482,2.04824,2.04818,2.0482,30000000.0
2006-06-02 14:00:00,2.04822,2.04852,2.04822,2.04838,39000000.0
2006-06-02 14:01:00,2.04856,2.04875,2.04843,2.04843,30000000.0
2006-06-02 14:02:00,2.04833,2.04864,2.04833,2.04839,19000000.0
2006-06-02 14:03:00,2.04838,2.04853,2.04834,2.04834,23000000.0
2006-06-02 14:04:00,2.0483,2.04841,2.04815,2.04841,33000000.0
2006-06-02 14:05:00,2.04837,2.04918,2.04837,2.04918,28000000.0
2006-06-02 14:06:00,2.04951,2.04996,2.04949,2.04996,31000000.0
2006-06-02 14:07:00,2.05025,2.05045,2.05012,2.05014,31000000.0
2006-06-02 14:08:00,2.04955,2.04955,2.04915,2.04915,27000000.0
2006-06-02 14:09:00,2.04881,2.04901,2.04813,2.04813,27000000.0
2006-06-02 14:10:00,2.0471,2.04797,2.0471,2.04795,24000000.0
2006-06-02 14:11:00,2.04778,2.04778,2.04765,2.04778,21000000.0
2006-06-02 14:12:00,2.04738,2.04777,2.04738,2.04763,22000000.0
2006-06-02 14:13:00,2.04789,2.04805,2.04787,2.04794,13000000.0
2006-06-02 14:14:00,2.04797,2.04797,2.04763,2.04763,21000000.0
2006-06-02 14:15:00,2.04711,2.04742,2.04703,2.0472,25000000.0
2006-06-02 14:16:00,2.04756,2.04825,2.04756,2.04808,26000000.0
2006-06-02 14:17:00,2.04872,2.049,2.04872,2.049,32000000.0
2006-06-02 14:18:00,2.05012,2.05031,2.04988,2.05031,27000000.0
2006-06-02 14:19:00,2.05049,2.05081,2.05049,2.05076,35000000.0
2006-06-02 14:20:00,2.05059,2.05062,2.05039,2.05047,32000000.0
2006-06-02 14:21:00,2.05034,2.05045,2.05024,2.05045,39000000.0
2006-06-02 14:22:00,2.0504,2.0504,2.04983,2.04983,22000000.0
2006-06-02 14:23:00,2.04957,2.04962,2.04925,2.04962,40000000.0
2006-06-02 14:24:00,2.04963,2.04963,2.0486,2.0486,10000000.0
2006-06-02 14:25:00,2.04882,2.04933,2.04881,2.04933,35000000.0
2006-06-02 14:26:00,2.04935,2.04935,2.04893,2.04909,18000000.0
2006-06-02 14:27:00,2.04819,2.04819,2.04754,2.04772,28000000.0
2006-06-02 14:28:00,2.04655,2.04655,2.04261,2.04645,21000000.0
2006-06-02 14:29:00,2.04629,2.04663,2.04573,2.04573,16000000.0
2006-06-02 14:30:00,2.04907,2.05077,2.04852,2.05066,25000000.0
2006-06-02 14:31:00,2.04993,2.05025,2.04968,2.05016,26000000.0
2006-06-02 14:32:00,2.05123,2.05157,2.05102,2.05121,32000000.0
2006-06-02 14:33:00,2.05024,2.05163,2.05024,2.05093,20000000.0
2006-06-02 14:34:00,2.04891,2.05107,2.04891,2.05096,25000000.0
2006-06-02 14:35:00,2.05131,2.05265,2.05131,2.05237,23000000.0
2006-06-02 14:36:00,2.05267,2.05338,2.05242,2.05338,11000000.0
2006-06-02 14:37:00,2.05354,2.05417,2.05201,2.05261,41000000.0
2006-06-02 14:38:00,2.05305,2.05305,2.0516,2.0517,54000000.0
2006-06-02 14:39:00,2.0504,2.0504,2.04922,2.0496,36000000.0
2006-06-02 14:40:00,2.04946,2.05061,2.04946,2.05026,36000000.0
2006-06-02 14:41:00,2.04972,2.05034,2.04972,2.05034,41000000.0
2006-06-02 14:42:00,2.0506,2.051,2.05011,2.05064,19000000.0
2006-06-02 14:43:00,2.05103,2.05103,2.05064,2.05077,20000000.0
2006-06-02 14:44:00,2.05064,2.05064,2.04992,2.05003,25000000.0
2006-06-02 14:45:00,2.05028,2.05028,2.04998,2.04998,33000000.0
2006-06-02 14:46:00,2.04991,2.04991,2.04816,2.04816,11000000.0
2006-06-02 14:47:00,2.04737,2.04737,2.04621,2.04621,7000000.0
2006-06-02 14:48:00,2.04649,2.04738,2.04649,2.04738,21000000.0
2006-06-02 14:49:00,2.04691,2.04829,2.04679,2.04829,32000000.0
2006-06-02 14:50:00,2.04881,2.04972,2.04881,2.04972,33000000.0
2006-06-02 14:51:00,2.0503,2.0503,2.04885,2.04885,37000000.0
2006-06-02 14:52:00,2.04867,2.04876,2.04851,2.0487,17000000.0
2006-06-02 14:53:00,2.04919,2.0498,2.04911,2.04911,22000000.0
2006-06-02 14:54:00,2.04965,2.04965,2.04849,2.04849,17000000.0
2006-06-02 14:55:00,2.04837,2.04853,2.04813,2.04851,7000000.0
2006-06-02 14:56:00,2.04839,2.04881,2.0482,2.04846,21000000.0
2006-06-02 14:57:00,2.04836,2.04868,2.04836,2.04838,12000000.0
2006-06-02 14:58:00,2.04873,2.04913,2.0487,2.04878,31000000.0
2006-06-02 14:59:00,2.04897,2.04897,2.04841,2.04861,20000000.0
2006-06-02 15:00:00,2.04845,2.04845,2.04811,2.0484,32000000.0
2006-06-02 15:01:00,2.0486,2.04903,2.0486,2.04899,14000000.0
2006-06-02 15:02:00,2.04903,2.04951,2.04903,2.04947,26000000.0
2006-06-02 15:03:00,2.05011,2.05053,2.04952,2.05053,30000000.0
2006-06-02 15:04:00,2.05047,2.05047,2.04929,2.04959,29000000.0
2006-06-02 15:05:00,2.04987,2.0503,2.04953,2.04953,28000000.0
2006-06-02 15:06:00,2.04846,2.04846,2.04803,2.0482,16000000.0
2006-06-02 15:07:00,2.04843,2.04869,2.04777,2.04869,26000000.0
2006-06-02 15:08:00,2.04944,2.04944,2.04872,2.04872,25000000.0
2006-06-02 15:09:00,2.04855,2.04864,2.04838,2.04858,34000000.0
2006-06-02 15:10:00,2.04879,2.04926,2.04872,2.04926,36000000.0
2006-06-02 15:11:00,2.04885,2.04885,2.04723,2.04723,27000000.0
2006-06-02 15:12:00,2.04706,2.04706,2.04671,2.04671,26000000.0
2006-06-02 15:13:00,2.04677,2.04838,2.04666,2.04838,41000000.0
2006-06-02 15:14:00,2.04858,2.04858,2.04692,2.04692,30000000.0
2006-06-02 15:15:00,2.04629,2.0464,2.04606,2.04613,21000000.0
2006-06-02 15:16:00,2.04671,2.04732,2.04671,2.04732,9000000.0
2006-06-02 15:17:00,2.0475,2.0475,2.04683,2.04689,26000000.0
2006-06-02 15:18:00,2.04704,2.04715,2.04669,2.04669,10000000.0
2006-06-02 15:19:00,2.0464,2.04659,2.04585,2.046,16000000.0
2006-06-02 15:20:00,2.04552,2.04583,2.04487,2.04583,20000000.0
2006-06-02 15:21:00,2.0452,2.04554,2.0452,2.04539,12000000.0
2006-06-02 15:22:00,2.04548,2.04559,2.04489,2.04489,22000000.0
2006-06-02 15:23:00,2.04505,2.04681,2.04505,2.04681,36000000.0
2006-06-02 15:24:00,2.0469,2.0469,2.04645,2.04679,8000000.0
2006-06-02 15:25:00,2.04665,2.04668,2.0465,2.04668,14000000.0
2006-06-02 15:26:00,2.04663,2.04663,2.04602,2.04616,40000000.0
2006-06-02 15:27:00,2.04601,2.04639,2.04601,2.04626,32000000.0
2006-06-02 15:28:00,2.04674,2.04691,2.04655,2.04665,55000000.0
2006-06-02 15:29:00,2.04727,2.04886,2.04611,2.04886,47000000.0
2006-06-02 15:30:00,2.04683,2.04865,2.04589,2.04726,71000000.0
2006-06-02 15:31:00,2.04721,2.04721,2.04684,2.04717,58000000.0
2006-06-02 15:32:00,2.04645,2.04645,2.0461,2.0461,25000000.0
2006-06-02 15:33:00,2.04623,2.04631,2.04545,2.04545,32000000.0
2006-06-02 15:34:00,2.04567,2.04611,2.04567,2.04576,22000000.0
2006-06-02 15:35:00,2.04563,2.04579,2.04523,2.04579,30000000.0
2006-06-02 15:36:00,2.04496,2.04544,2.04496,2.04517,23000000.0
2006-06-02 15:37:00,2.04537,2.04573,2.04524,2.04573,24000000.0
2006-06-02 15:38:00,2.04577,2.0458,2.04531,2.04531,61000000.0
2006-06-02 15:39:00,2.04509,2.04526,2.0448,2.0448,40000000.0
2006-06-02 15:40:00,2.04404,2.04435,2.04368,2.04434,37000000.0
2006-06-02 15:41:00,2.04438,2.04464,2.04423,2.0445,43000000.0
2006-06-02 15:42:00,2.04406,2.04406,2.04373,2.04388,41000000.0
2006-06-02 15:43:00,2.04372,2.04477,2.04362,2.04477,30000000.0
2006-06-02 15:44:00,2.04455,2.04469,2.04417,2.04469,29000000.0
2006-06-02 15:45:00,2.04472,2.04511,2.0447,2.04489,36000000.0
2006-06-02 15:46:00,2.04475,2.04495,2.04459,2.04459,24000000.0
2006-06-02 15:47:00,2.04427,2.04493,2.04427,2.0445,31000000.0
2006-06-02 15:48:00,2.04496,2.04568,2.04486,2.04489,33000000.0
2006-06-02 15:49:00,2.04469,2.0453,2.04469,2.0453,25000000.0
2006-06-02 15:50:00,2.04558,2.04564,2.04549,2.0455,11000000.0
2006-06-02 15:51:00,2.04609,2.04638,2.04577,2.04595,37000000.0
2006-06-02 15:52:00,2.04572,2.04591,2.04541,2.04552,23000000.0
2006-06-02 15:53:00,2.04558,2.04594,2.04552,2.04558,15000000.0
2006-06-02 15:54:00,2.04577,2.04589,2.04553,2.04553,26000000.0
2006-06-02 15:55:00,2.0446,2.0446,2.04353,2.04367,33000000.0
2006-06-02 15:56:00,2.04358,2.04411,2.04358,2.04411,6000000.0
2006-06-02 15:57:00,2.04419,2.04479,2.04419,2.04479,34000000.0
2006-06-02 15:58:00,2.04404,2.04415,2.04366,2.04369,24000000.0
2006-06-02 15:59:00,2.04351,2.04351,2.04283,2.04283,23000000.0
2006-06-02 16:00:00,2.04243,2.04325,2.04243,2.0431,51000000.0
2006-06-02 16:01:00,2.04351,2.04432,2.04338,2.0441,31000000.0
2006-06-02 16:02:00,2.04426,2.04426,2.04319,2.04373,29000000.0
2006-06-02 16:03:00,2.04345,2.04345,2.04252,2.04252,51000000.0
2006-06-02 16:04:00,2.04307,2.04316,2.04256,2.04256,38000000.0
2006-06-02 16:05:00,2.04242,2.04295,2.04242,2.04268,37000000.0
2006-06-02 16:06:00,2.04305,2.04335,2.04279,2.04335,33000000.0
2006-06-02 16:07:00,2.04351,2.04425,2.04351,2.04425,37000000.0
2006-06-02 16:08:00,2.04409,2.04412,2.04372,2.04372,37000000.0
2006-06-02 16:09:00,2.04367,2.04415,2.04362,2.04415,44000000.0
2006-06-02 16:10:00,2.04439,2.04474,2.04439,2.04474,41000000.0
2006-06-02 16:11:00,2.0442,2.04436,2.0442,2.04434,27000000.0
2006-06-02 16:12:00,2.04436,2.04459,2.04423,2.04423,22000000.0
2006-06-02 16:13:00,2.04361,2.04388,2.04339,2.04388,38000000.0
2006-06-02 16:14:00,2.04338,2.04371,2.04336,2.04347,41000000.0
2006-06-02 16:15:00,2.04333,2.0434,2.04324,2.04324,42000000.0
2006-06-02 16:16:00,2.04295,2.04298,2.04187,2.04239,45000000.0
2006-06-02 16:17:00,2.04287,2.04313,2.04287,2.04301,22000000.0
2006-06-02 16:18:00,2.04252,2.04308,2.04252,2.04308,49000000.0
2006-06-02 16:19:00,2.04331,2.04331,2.04252,2.04296,27000000.0
2006-06-02 16:20:00,2.0429,2.0431,2.0429,2.0431,52000000.0
2006-06-02 16:21:00,2.04329,2.04329,2.04257,2.04276,37000000.0
2006-06-02 16:22:00,2.0429,2.04301,2.04265,2.04265,50000000.0
2006-06-02 16:23:00,2.04256,2.04268,2.04214,2.04217,48000000.0
2006-06-02 16:24:00,2.04277,2.04277,2.04213,2.04226,44000000.0
2006-06-02 16:25:00,2.04227,2.04227,2.04165,2.04165,28000000.0
2006-06-02 16:26:00,2.04143,2.04157,2.04061,2.04157,41000000.0
2006-06-02 16:27:00,2.04195,2.04257,2.04191,2.04209,46000000.0
2006-06-02 16:28:00,2.04211,2.04211,2.04172,2.04172,34000000.0
2006-06-02 16:29:00,2.0415,2.04173,2.0415,2.04162,24000000.0
2006-06-02 16:30:00,2.04186,2.04305,2.04186,2.04249,43000000.0
2006-06-02 16:31:00,2.04237,2.04279,2.04237,2.04279,36000000.0
2006-06-02 16:32:00,2.04213,2.04218,2.0419,2.04217,34000000.0
2006-06-02 16:33:00,2.04237,2.04252,2.04237,2.04237,41000000.0
2006-06-02 16:34:00,2.0424,2.04251,2.04165,2.04215,29000000.0
2006-06-02 16:35:00,2.04158,2.04197,2.04158,2.04181,53000000.0
2006-06-02 16:36:00,2.04152,2.04152,2.04121,2.04124,43000000.0
2006-06-02 16:37:00,2.04126,2.04147,2.04108,2.04147,56000000.0
2006-06-02 16:38:00,2.04164,2.04208,2.04164,2.04208,34000000.0
2006-06-02 16:39:00,2.0422,2.04257,2.04219,2.04229,43000000.0
2006-06-02 16:40:00,2.04236,2.04254,2.04215,2.04254,63000000.0
2006-06-02 16:41:00,2.04268,2.04297,2.04262,2.04288,44000000.0
2006-06-02 16:42:00,2.0425,2.04267,2.04214,2.04242,57000000.0
2006-06-02 16:43:00,2.04197,2.0423,2.04195,2.04223,20000000.0
2006-06-02 16:44:00,2.04234,2.04281,2.04213,2.04213,34000000.0
2006-06-02 16:45:00,2.04208,2.04208,2.04154,2.04154,41000000.0
2006-06-02 16:46:00,2.0412,2.04166,2.0412,2.04151,59000000.0
2006-06-02 16:47:00,2.04161,2.04198,2.04148,2.04198,55000000.0
2006-06-02 16:48:00,2.04143,2.04159,2.04127,2.04159,46000000.0
2006-06-02 16:49:00,2.04185,2.04207,2.04182,2.04202,35000000.0
2006-06-02 16:50:00,2.0421,2.04243,2.04176,2.04243,45000000.0
2006-06-02 16:51:00,2.04257,2.04261,2.04238,2.04255,30000000.0
2006-06-02 16:52:00,2.04297,2.04297,2.04268,2.04268,30000000.0
2006-06-02 16:53:00,2.0423,2.0423,2.04186,2.04209,19000000.0
2006-06-02 16:54:00,2.04226,2.04252,2.04226,2.04252,18000000.0
2006-06-02 16:55:00,2.0422,2.04227,2.04197,2.04197,40000000.0
2006-06-02 16:56:00,2.04221,2.04221,2.0418,2.0418,37000000.0
2006-06-02 16:57:00,2.04172,2.04229,2.04171,2.04229,17000000.0
2006-06-02 16:58:00,2.04209,2.04226,2.04198,2.04203,45000000.0
2006-06-02 16:59:00,2.04236,2.04513,2.04236,2.04513,39000000.0
2006-06-02 17:00:00,2.04486,2.04533,2.04451,2.04533,47000000.0
2006-06-02 17:01:00,2.04532,2.04532,2.04227,2.04227,26000000.0
2006-06-02 17:02:00,2.04298,2.04321,2.04266,2.04306,33000000.0
2006-06-02 17:03:00,2.04315,2.0432,2.04266,2.04274,33000000.0
2006-06-02 17:04:00,2.04248,2.04285,2.04244,2.04252,37000000.0
2006-06-02 17:05:00,2.04304,2.04304,2.04262,2.04298,35000000.0
2006-06-02 17:06:00,2.04278,2.04278,2.04251,2.04251,46000000.0
2006-06-02 17:07:00,2.04249,2.04293,2.04249,2.04284,33000000.0
2006-06-02 17:08:00,2.0426,2.04332,2.0426,2.04332,45000000.0
2006-06-02 17:09:00,2.04341,2.04341,2.04315,2.04315,47000000.0
2006-06-02 17:10:00,2.04319,2.0432,2.04308,2.04308,6000000.0
2006-06-02 17:11:00,2.04274,2.04274,2.04261,2.04263,44000000.0
2006-06-02 17:12:00,2.04263,2.04291,2.04263,2.04279,23000000.0
2006-06-02 17:13:00,2.0431,2.04338,2.0431,2.04327,35000000.0
2006-06-02 17:14:00,2.04344,2.04396,2.0433,2.04396,27000000.0
2006-06-02 17:15:00,2.04439,2.04463,2.04403,2.04439,26000000.0
2006-06-02 17:16:00,2.04375,2.04392,2.04375,2.04392,27000000.0
2006-06-02 17:17:00,2.04372,2.04372,2.04265,2.04274,38000000.0
2006-06-02 17:18:00,2.04237,2.04349,2.04237,2.04349,29000000.0
2006-06-02 17:19:00,2.04387,2.04476,2.04387,2.04446,19000000.0
2006-06-02 17:20:00,2.04442,2.04442,2.04268,2.04268,29000000.0
2006-06-02 17:21:00,2.04265,2.04284,2.04246,2.04246,26000000.0
2006-06-02 17:22:00,2.04315,2.04315,2.04239,2.04264,30000000.0
2006-06-02 17:23:00,2.04249,2.04249,2.04194,2.04194,32000000.0
2006-06-02 17:24:00,2.04239,2.04275,2.04237,2.04275,23000000.0
2006-06-02 17:25:00,2.04295,2.04358,2.04295,2.04358,20000000.0
2006-06-02 17:26:00,2.04386,2.04405,2.04353,2.04405,18000000.0
2006-06-02 17:27:00,2.04423,2.04423,2.04404,2.04414,44000000.0
2006-06-02 17:28:00,2.0443,2.04461,2.04427,2.04428,39000000.0
2006-06-02 17:29:00,2.04396,2.04435,2.04384,2.04435,36000000.0
2006-06-02 17:30:00,2.04417,2.04436,2.04385,2.04385,61000000.0
2006-06-02 17:31:00,2.04397,2.04421,2.04394,2.04421,62000000.0
2006-06-02 17:32:00,2.04439,2.04439,2.04409,2.04409,54000000.0
2006-06-02 17:33:00,2.04407,2.04407,2.04381,2.04381,64000000.0
2006-06-02 17:34:00,2.04405,2.04407,2.04389,2.04407,60000000.0
2006-06-02 17:35:00,2.04418,2.04428,2.04381,2.04381,43000000.0
2006-06-02 17:36:00,2.04353,2.04353,2.04337,2.04337,58000000.0
2006-06-02 17:37:00,2.04394,2.0442,2.0439,2.044,47000000.0
2006-06-02 17:38:00,2.04415,2.04496,2.0441,2.04496,44000000.0
2006-06-02 17:39:00,2.04532,2.04574,2.04532,2.04565,41000000.0
2006-06-02 17:40:00,2.04586,2.04651,2.0456,2.04625,59000000.0
2006-06-02 17:41:00,2.04663,2.04681,2.04654,2.04681,50000000.0
2006-06-02 17:42:00,2.04732,2.04765,2.04724,2.04752,37000000.0
2006-06-02 17:43:00,2.04831,2.04848,2.04773,2.04773,33000000.0
2006-06-02 17:44:00,2.04803,2.04803,2.04773,2.04773,46000000.0
2006-06-02 17:45:00,2.04762,2.04847,2.04762,2.04835,49000000.0
2006-06-02 17:46:00,2.04855,2.04855,2.04794,2.04794,56000000.0
2006-06-02 17:47:00,2.04788,2.04804,2.04782,2.04782,65000000.0
2006-06-02 17:48:00,2.04784,2.04808,2.04774,2.04774,61000000.0
2006-06-02 17:49:00,2.04779,2.04785,2.04741,2.04741,72000000.0
2006-06-02 17:50:00,2.04739,2.04739,2.04713,2.04734,53000000.0
2006-06-02 17:51:00,2.04736,2.04743,2.0473,2.04741,54000000.0
2006-06-02 17:52:00,2.04734,2.04736,2.04727,2.04727,51000000.0
2006-06-02 17:53:00,2.04708,2.0471,2.04686,2.0471,42000000.0
2006-06-02 17:54:00,2.04732,2.04805,2.04732,2.04805,32000000.0
2006-06-02 17:55:00,2.048,2.048,2.04789,2.04789,32000000.0
2006-06-02 17:56:00,2.04772,2.0483,2.04772,2.04807,47000000.0
2006-06-02 17:57:00,2.04856,2.04866,2.04832,2.04832,34000000.0
2006-06-02 17:58:00,2.04727,2.04727,2.04635,2.047,44000000.0
2006-06-02 17:59:00,2.04675,2.04704,2.04657,2.04657,39000000.0
2006-06-02 18:00:00,2.04647,2.04647,2.04598,2.04598,32000000.0
2006-06-02 18:01:00,2.04608,2.0468,2.04608,2.0468,52000000.0
2006-06-02 18:02:00,2.04672,2.04679,2.04665,2.04677,30000000.0
2006-06-02 18:03:00,2.04683,2.04689,2.04675,2.04676,38000000.0
2006-06-02 18:05:00,2.04694,2.04732,2.04694,2.04725,36000000.0
2006-06-02 18:06:00,2.0472,2.0472,2.04675,2.04679,32000000.0
2006-06-02 18:07:00,2.04686,2.04723,2.04686,2.04723,38000000.0
2006-06-02 18:08:00,2.04698,2.04698,2.04683,2.04698,56000000.0
2006-06-02 18:09:00,2.04688,2.04689,2.04667,2.04671,34000000.0
2006-06-02 18:10:00,2.04675,2.04682,2.04667,2.04681,26000000.0
2006-06-02 18:11:00,2.04698,2.0471,2.04681,2.04681,34000000.0
2006-06-02 18:12:00,2.04662,2.04665,2.04655,2.04655,24000000.0
2006-06-02 18:13:00,2.04632,2.04632,2.04589,2.04606,30000000.0
2006-06-02 18:14:00,2.04595,2.04608,2.04595,2.04608,22000000.0
2006-06-02 18:15:00,2.04606,2.04609,2.04599,2.04609,21000000.0
2006-06-02 18:16:00,2.04604,2.04634,2.04604,2.0463,66000000.0
2006-06-02 18:17:00,2.04617,2.04631,2.04612,2.04631,60000000.0
2006-06-02 18:18:00,2.04627,2.04652,2.04627,2.04652,33000000.0
2006-06-02 18:19:00,2.04696,2.04722,2.04694,2.04722,46000000.0
2006-06-02 18:20:00,2.04749,2.04749,2.0472,2.04734,61000000.0
2006-06-02 18:21:00,2.04746,2.04746,2.04713,2.04721,37000000.0
2006-06-02 18:22:00,2.0472,2.04757,2.0472,2.04721,49000000.0
2006-06-02 18:23:00,2.04674,2.04678,2.04656,2.04666,34000000.0
2006-06-02 18:24:00,2.04658,2.04704,2.04658,2.04704,47000000.0
2006-06-02 18:25:00,2.04745,2.04811,2.04745,2.04781,31000000.0
2006-06-02 18:26:00,2.0478,2.04786,2.04778,2.04778,43000000.0
2006-06-02 18:27:00,2.04788,2.04801,2.04788,2.04797,35000000.0
2006-06-02 18:28:00,2.04786,2.04786,2.04759,2.0477,18000000.0
2006-06-02 18:29:00,2.04773,2.04778,2.04767,2.04767,24000000.0
2006-06-02 18:30:00,2.04762,2.04774,2.0476,2.0477,32000000.0
2006-06-02 18:31:00,2.04781,2.04791,2.04779,2.04781,46000000.0
2006-06-02 18:32:00,2.04784,2.04794,2.04775,2.04787,55000000.0
2006-06-02 18:34:00,2.04782,2.04782,2.04724,2.04724,32000000.0
2006-06-02 18:35:00,2.04697,2.04697,2.04577,2.04577,47000000.0
2006-06-02 18:36:00,2.04565,2.04617,2.04565,2.04617,65000000.0
2006-06-02 18:37:00,2.04609,2.04629,2.04607,2.04629,63000000.0
2006-06-02 18:38:00,2.0462,2.0462,2.04577,2.04577,61000000.0
2006-06-02 18:39:00,2.04578,2.04645,2.04557,2.04557,37000000.0
2006-06-02 18:40:00,2.0455,2.0455,2.0446,2.0447,52000000.0
2006-06-02 18:41:00,2.04502,2.04502,2.04449,2.04457,68000000.0
2006-06-02 18:42:00,2.04444,2.04451,2.04432,2.04437,40000000.0
2006-06-02 18:43:00,2.04428,2.04428,2.04408,2.04412,39000000.0
2006-06-02 18:44:00,2.04405,2.04405,2.04377,2.04379,33000000.0
2006-06-02 18:45:00,2.04381,2.04388,2.04373,2.04381,57000000.0
2006-06-02 18:46:00,2.04378,2.04506,2.04378,2.04506,61000000.0
2006-06-02 18:47:00,2.0454,2.04564,2.0454,2.04564,41000000.0
2006-06-02 18:48:00,2.0457,2.04574,2.04552,2.04552,26000000.0
2006-06-02 18:49:00,2.04546,2.04572,2.04546,2.04561,31000000.0
2006-06-02 18:50:00,2.0458,2.04585,2.04568,2.04585,37000000.0
2006-06-02 18:51:00,2.04592,2.04603,2.04587,2.04587,17000000.0
2006-06-02 18:52:00,2.04581,2.04581,2.04553,2.04564,33000000.0
2006-06-02 18:53:00,2.04562,2.046,2.04554,2.046,31000000.0
2006-06-02 18:54:00,2.04592,2.04592,2.04563,2.04574,11000000.0
2006-06-02 18:55:00,2.04561,2.04574,2.0455,2.04563,22000000.0
2006-06-02 18:56:00,2.04577,2.04585,2.04561,2.04584,16000000.0
2006-06-02 18:57:00,2.04584,2.04598,2.04584,2.04592,15000000.0
2006-06-02 18:58:00,2.04591,2.04596,2.04591,2.04596,19000000.0
2006-06-02 18:59:00,2.04615,2.04615,2.04564,2.04582,26000000.0
2006-06-02 19:00:00,2.04597,2.04603,2.0459,2.04603,12000000.0
2006-06-02 19:01:00,2.04595,2.0464,2.04595,2.04611,18000000.0
2006-06-02 19:02:00,2.04604,2.04618,2.04599,2.04604,23000000.0
2006-06-02 19:03:00,2.04572,2.0459,2.04572,2.04582,21000000.0
2006-06-02 19:04:00,2.04582,2.04606,2.04577,2.0459,55000000.0
2006-06-02 19:05:00,2.04572,2.04591,2.04572,2.04591,42000000.0
2006-06-02 19:06:00,2.04554,2.04563,2.04527,2.04554,63000000.0
2006-06-02 19:07:00,2.04569,2.04587,2.04551,2.04551,39000000.0
2006-06-02 19:08:00,2.04512,2.04527,2.04507,2.04527,32000000.0
2006-06-02 19:09:00,2.04548,2.04706,2.04548,2.04706,56000000.0
2006-06-02 19:10:00,2.04723,2.04724,2.047,2.047,27000000.0
2006-06-02 19:11:00,2.04748,2.04757,2.0465,2.0465,36000000.0
2006-06-02 19:12:00,2.04624,2.04624,2.04583,2.04583,25000000.0
2006-06-02 19:13:00,2.04575,2.0459,2.04575,2.0459,23000000.0
2006-06-02 19:14:00,2.04586,2.04592,2.04557,2.04557,37000000.0
2006-06-02 19:15:00,2.04553,2.04556,2.04522,2.04556,17000000.0
2006-06-02 19:16:00,2.04574,2.0459,2.04574,2.04589,23000000.0
2006-06-02 19:17:00,2.04592,2.04595,2.04589,2.04589,17000000.0
2006-06-02 19:18:00,2.04606,2.04608,2.04596,2.04596,30000000.0
2006-06-02 19:19:00,2.04576,2.046,2.04576,2.04593,36000000.0
2006-06-02 19:20:00,2.0459,2.04593,2.04588,2.04588,23000000.0
2006-06-02 19:21:00,2.04596,2.04661,2.04596,2.04641,21000000.0
2006-06-02 19:22:00,2.04646,2.04646,2.0462,2.0463,25000000.0
2006-06-02 19:23:00,2.04647,2.04664,2.04647,2.04656,12000000.0
2006-06-02 19:24:00,2.04666,2.04666,2.04637,2.04653,39000000.0
2006-06-02 19:25:00,2.0465,2.04665,2.04641,2.04643,49000000.0
2006-06-02 19:27:00,2.04643,2.04669,2.04641,2.04641,51000000.0
2006-06-02 19:28:00,2.04642,2.04648,2.04639,2.04648,40000000.0
2006-06-02 19:29:00,2.04595,2.04595,2.04544,2.04585,28000000.0
2006-06-02 19:30:00,2.04564,2.04564,2.04465,2.04465,32000000.0
2006-06-02 19:31:00,2.04461,2.04477,2.04438,2.04438,28000000.0
2006-06-02 19:32:00,2.04423,2.04436,2.04405,2.04436,31000000.0
2006-06-02 19:33:00,2.04469,2.04525,2.04469,2.04524,14000000.0
2006-06-02 19:34:00,2.04524,2.04553,2.0452,2.04548,49000000.0
2006-06-02 19:35:00,2.04569,2.04623,2.04569,2.04623,28000000.0
2006-06-02 19:36:00,2.04628,2.04642,2.04628,2.04641,16000000.0
2006-06-02 19:37:00,2.04674,2.0468,2.04665,2.04675,26000000.0
2006-06-02 19:38:00,2.04685,2.04793,2.04685,2.04793,8000000.0
2006-06-02 19:39:00,2.04815,2.0482,2.04802,2.04812,13000000.0
2006-06-02 19:40:00,2.04866,2.04957,2.04866,2.04943,16000000.0
2006-06-02 19:41:00,2.04954,2.04954,2.04867,2.04867,17000000.0
2006-06-02 19:42:00,2.04868,2.04868,2.04791,2.04791,19000000.0
2006-06-02 19:45:00,2.04814,2.04833,2.048,2.04813,33000000.0
2006-06-02 19:46:00,2.04795,2.04822,2.04789,2.04821,18000000.0
2006-06-02 19:47:00,2.04838,2.04867,2.04838,2.04867,22000000.0
2006-06-02 19:48:00,2.04887,2.04906,2.04887,2.04906,18000000.0
2006-06-02 19:49:00,2.04895,2.04896,2.04886,2.04893,27000000.0
2006-06-02 19:50:00,2.04894,2.04894,2.04874,2.04883,23000000.0
2006-06-02 19:51:00,2.0487,2.0488,2.04685,2.0488,7000000.0
2006-06-02 19:52:00,2.04897,2.04902,2.0488,2.0488,15000000.0
2006-06-02 19:53:00,2.0488,2.04887,2.04875,2.04875,21000000.0
2006-06-02 19:54:00,2.04869,2.04869,2.04862,2.04862,9000000.0
2006-06-02 19:55:00,2.04853,2.04869,2.04826,2.04869,30000000.0
2006-06-02 19:56:00,2.04884,2.04889,2.0488,2.04889,20000000.0
2006-06-02 19:57:00,2.04877,2.04881,2.04869,2.04869,12000000.0
2006-06-02 19:58:00,2.0485,2.0485,2.04805,2.04805,13000000.0
2006-06-02 19:59:00,2.04805,2.04839,2.0479,2.04837,31000000.0
2006-06-02 20:00:00,2.04854,2.04883,2.04854,2.04883,23000000.0
2006-06-02 20:01:00,2.04871,2.04873,2.04862,2.04873,13000000.0
2006-06-02 20:02:00,2.04877,2.049,2.04875,2.049,20000000.0
2006-06-02 20:03:00,2.04904,2.04904,2.04873,2.0488,18000000.0
2006-06-02 20:04:00,2.04867,2.04904,2.04867,2.04902,27000000.0
2006-06-02 20:05:00,2.0493,2.04972,2.0493,2.04963,23000000.0
2006-06-02 20:06:00,2.04931,2.04931,2.04904,2.04904,13000000.0
2006-06-02 20:07:00,2.04899,2.04899,2.04876,2.04877,29000000.0
2006-06-02 20:08:00,2.0488,2.04914,2.04877,2.0491,15000000.0
2006-06-02 20:09:00,2.04914,2.04929,2.04901,2.04921,17000000.0
2006-06-02 20:10:00,2.04931,2.04938,2.04916,2.04928,8000000.0
2006-06-02 20:11:00,2.04915,2.04936,2.04911,2.04929,10000000.0
2006-06-02 20:14:00,2.0491,2.04933,2.04899,2.04933,15000000.0
2006-06-02 20:17:00,2.04936,2.04936,2.0488,2.04908,7000000.0
2006-06-02 20:18:00,2.04928,2.04945,2.04923,2.04931,24000000.0
2006-06-02 20:19:00,2.04929,2.04939,2.04918,2.0492,9000000.0
2006-06-02 20:20:00,2.04911,2.04921,2.04903,2.04921,14000000.0
2006-06-02 20:22:00,2.04928,2.04931,2.04925,2.04927,12000000.0
2006-06-02 20:23:00,2.04892,2.04892,2.04874,2.04874,8000000.0
2006-06-02 20:24:00,2.04823,2.04844,2.04818,2.04832,15000000.0
2006-06-02 20:25:00,2.04827,2.04863,2.04827,2.04836,16000000.0
2006-06-02 20:26:00,2.04839,2.04868,2.04839,2.04868,22000000.0
2006-06-02 20:27:00,2.04855,2.04855,2.04834,2.04851,11000000.0
2006-06-02 20:28:00,2.04825,2.04834,2.04825,2.04828,7000000.0
2006-06-02 20:29:00,2.04831,2.04879,2.04831,2.04879,20000000.0
2006-06-02 20:30:00,2.04914,2.04916,2.04896,2.04901,27000000.0
2006-06-02 20:31:00,2.04909,2.04909,2.04887,2.04887,4000000.0
2006-06-02 20:32:00,2.04883,2.04883,2.04871,2.04875,20000000.0
2006-06-02 20:34:00,2.04883,2.04895,2.04882,2.04891,28000000.0
2006-06-02 20:35:00,2.04892,2.04893,2.04879,2.04879,23000000.0
2006-06-02 20:36:00,2.04878,2.04912,2.04878,2.04912,11000000.0
2006-06-02 20:37:00,2.04919,2.04922,2.04909,2.04909,7000000.0
2006-06-02 20:38:00,2.04903,2.0491,2.04896,2.04903,10000000.0
2006-06-02 20:39:00,2.04898,2.04903,2.04895,2.04898,9000000.0
2006-06-02 20:41:00,2.04905,2.04913,2.04901,2.0491,8000000.0
2006-06-02 20:44:00,2.04905,2.0491,2.04899,2.04903,7000000.0
2006-06-02 20:45:00,2.04899,2.049,2.04877,2.04883,12000000.0
2006-06-02 20:46:00,2.04875,2.04884,2.04875,2.04884,9000000.0
2006-06-02 20:47:00,2.04876,2.04882,2.04874,2.04878,11000000.0
2006-06-02 20:48:00,2.04876,2.04881,2.0486,2.04862,11000000.0
2006-06-02 20:49:00,2.0488,2.0488,2.04866,2.04871,18000000.0
2006-06-02 20:50:00,2.04863,2.04873,2.04858,2.04873,7000000.0
2006-06-02 20:51:00,2.04877,2.04883,2.04874,2.04882,18000000.0
2006-06-02 20:52:00,2.04868,2.04874,2.04865,2.04865,15000000.0
2006-06-02 20:53:00,2.04864,2.04869,2.04856,2.04869,8000000.0
2006-06-02 20:54:00,2.04878,2.04885,2.04863,2.04863,10000000.0
2006-06-02 20:55:00,2.0484,2.04845,2.04821,2.04825,5000000.0
2006-06-02 20:56:00,2.0482,2.04826,2.04814,2.04814,8000000.0
2006-06-02 20:57:00,2.04799,2.04827,2.04799,2.04827,18000000.0
2006-06-02 20:58:00,2.04854,2.04878,2.04854,2.04867,14000000.0
2006-06-02 20:59:00,2.04855,2.04857,2.04838,2.04838,8000000.0
2006-06-02 21:00:00,2.04852,2.04852,2.04833,2.04847,7000000.0
2006-06-02 21:01:00,2.04846,2.04848,2.04839,2.04839,16000000.0
2006-06-02 21:02:00,2.04823,2.04852,2.04823,2.04846,8000000.0
2006-06-02 21:03:00,2.04843,2.04855,2.04841,2.04846,13000000.0
2006-06-02 21:06:00,2.04836,2.04846,2.04836,2.04841,8000000.0
2006-06-02 21:07:00,2.04837,2.04849,2.04828,2.04831,7000000.0
2006-06-02 21:08:00,2.04831,2.04837,2.04831,2.04835,11000000.0
2006-06-02 21:09:00,2.04839,2.04839,2.04833,2.04833,9000000.0
2006-06-02 21:10:00,2.04835,2.04835,2.04813,2.04834,10000000.0
2006-06-02 21:11:00,2.04822,2.04833,2.0482,2.0482,8000000.0
2006-06-02 21:12:00,2.04827,2.04827,2.04629,2.04815,10000000.0
2006-06-02 21:13:00,2.04808,2.04813,2.04807,2.0481,8000000.0
2006-06-02 21:14:00,2.04809,2.04812,2.048,2.04812,7000000.0
2006-06-02 21:15:00,2.04808,2.04812,2.04803,2.04803,11000000.0
2006-06-02 21:16:00,2.0482,2.04831,2.0482,2.04831,9000000.0
2006-06-02 21:17:00,2.04842,2.04844,2.04829,2.04838,7000000.0
2006-06-02 21:18:00,2.04829,2.0484,2.04824,2.04827,7000000.0
2006-06-02 21:19:00,2.04816,2.04816,2.04792,2.04794,8000000.0
2006-06-02 21:21:00,2.04807,2.04811,2.04791,2.04806,8000000.0
2006-06-02 21:23:00,2.04805,2.04814,2.04797,2.04813,10000000.0
2006-06-02 21:24:00,2.0481,2.04812,2.04797,2.04809,11000000.0
2006-06-02 21:25:00,2.04811,2.04811,2.04793,2.04803,6000000.0
2006-06-02 21:26:00,2.0482,2.04825,2.04809,2.04809,5000000.0
2006-06-02 21:27:00,2.04817,2.04825,2.04817,2.04824,6000000.0
2006-06-02 21:28:00,2.04824,2.04828,2.04817,2.04824,20000000.0
2006-06-02 21:29:00,2.04812,2.04812,2.04792,2.04808,8000000.0
2006-06-02 21:30:00,2.04808,2.04823,2.04808,2.04817,9000000.0
2006-06-02 21:31:00,2.04819,2.04822,2.04811,2.04821,4000000.0
2006-06-02 21:32:00,2.04824,2.04824,2.04802,2.0481,7000000.0
2006-06-02 21:33:00,2.04815,2.04825,2.04811,2.04823,6000000.0
2006-06-02 21:34:00,2.04833,2.04842,2.04833,2.04838,10000000.0
2006-06-02 21:35:00,2.04841,2.04841,2.04826,2.04834,11000000.0
2006-06-02 21:36:00,2.0484,2.04843,2.0483,2.04843,11000000.0
2006-06-02 21:37:00,2.04848,2.04852,2.04836,2.04852,11000000.0
2006-06-02 21:38:00,2.04845,2.04845,2.04803,2.04819,26000000.0
2006-06-02 21:40:00,2.04831,2.04841,2.04827,2.04836,12000000.0
2006-06-02 21:44:00,2.0484,2.0484,2.04825,2.04833,18000000.0
2006-06-02 21:47:00,2.04838,2.04839,2.04829,2.04838,5000000.0
2006-06-02 21:49:00,2.04834,2.04838,2.04831,2.04834,8000000.0
2006-06-02 21:50:00,2.04836,2.04848,2.04835,2.04835,10000000.0
2006-06-02 21:51:00,2.04831,2.04848,2.04831,2.04848,7000000.0
2006-06-02 21:52:00,2.04849,2.04849,2.04832,2.04848,7000000.0
2006-06-02 21:53:00,2.04845,2.04865,2.04845,2.04845,8000000.0
2006-06-02 21:54:00,2.04866,2.04879,2.04866,2.04879,9000000.0
2006-06-02 21:55:00,2.04893,2.04893,2.04881,2.04887,11000000.0
2006-06-02 21:56:00,2.04878,2.04888,2.04878,2.04888,6000000.0
2006-06-02 21:57:00,2.04868,2.04891,2.04868,2.04878,13000000.0
2006-06-02 21:58:00,2.04871,2.0488,2.04871,2.04878,6000000.0
2006-06-02 21:59:00,2.04866,2.04881,2.0486,2.04863,25000000.0
2006-06-02 22:00:00,2.04873,2.04879,2.0486,2.04865,12000000.0
2006-06-02 22:01:00,2.04874,2.04877,2.04865,2.04877,6000000.0
2006-06-02 22:02:00,2.04864,2.04873,2.0486,2.04871,11000000.0
2006-06-02 22:04:00,2.04873,2.04873,2.04845,2.04845,11000000.0
2006-06-02 22:05:00,2.04873,2.04881,2.04869,2.04881,5000000.0
2006-06-02 22:06:00,2.04871,2.04891,2.04862,2.04891,8000000.0
2006-06-02 22:07:00,2.04892,2.04913,2.04892,2.04913,15000000.0
2006-06-02 22:08:00,2.04931,2.04931,2.04917,2.04918,6000000.0
2006-06-02 22:09:00,2.04906,2.04924,2.04906,2.04924,13000000.0
2006-06-02 22:10:00,2.04935,2.04935,2.04914,2.04917,9000000.0
2006-06-02 22:12:00,2.04911,2.04924,2.04911,2.04924,15000000.0
2006-06-02 22:16:00,2.04928,2.04943,2.04928,2.04939,8000000.0
2006-06-02 22:17:00,2.04919,2.0492,2.04915,2.04915,16000000.0
2006-06-02 22:18:00,2.04928,2.0493,2.04917,2.0493,5000000.0
2006-06-02 22:19:00,2.04929,2.04929,2.04907,2.04907,6000000.0
2006-06-02 22:20:00,2.0489,2.04908,2.0486,2.04899,7000000.0
2006-06-02 22:21:00,2.04876,2.0488,2.04873,2.04873,11000000.0
2006-06-02 22:22:00,2.04884,2.04891,2.04873,2.04877,8000000.0
2006-06-02 22:23:00,2.04865,2.0487,2.04865,2.04866,15000000.0
2006-06-02 22:24:00,2.04863,2.04877,2.04852,2.04852,10000000.0
2006-06-02 22:25:00,2.04867,2.04877,2.04867,2.04871,5000000.0
2006-06-02 22:26:00,2.04876,2.04879,2.04856,2.04869,10000000.0
2006-06-02 22:27:00,2.04863,2.04868,2.0486,2.04865,10000000.0
2006-06-02 22:28:00,2.04872,2.04884,2.0487,2.04875,8000000.0
2006-06-02 22:29:00,2.04854,2.04875,2.04854,2.04875,7000000.0
2006-06-02 22:30:00,2.04889,2.04905,2.04886,2.04905,5000000.0
2006-06-02 22:32:00,2.04905,2.04917,2.04901,2.04915,7000000.0
2006-06-02 22:33:00,2.04923,2.04923,2.049,2.049,6000000.0
2006-06-02 22:34:00,2.049,2.04903,2.04877,2.04901,47000000.0
2006-06-02 22:35:00,2.04931,2.04935,2.04915,2.04927,8000000.0
2006-06-02 22:36:00,2.04907,2.04913,2.04903,2.04903,7000000.0
2006-06-02 22:37:00,2.04895,2.04898,2.04886,2.04886,28000000.0
2006-06-02 22:39:00,2.04876,2.04877,2.04865,2.04866,11000000.0
2006-06-02 22:40:00,2.04864,2.04864,2.04848,2.04863,9000000.0
2006-06-02 22:42:00,2.04874,2.04889,2.04872,2.04879,9000000.0
2006-06-02 22:44:00,2.04876,2.04879,2.04867,2.04869,8000000.0
2006-06-02 22:46:00,2.0487,2.04894,2.0487,2.04879,9000000.0
2006-06-02 22:47:00,2.04887,2.04887,2.0488,2.0488,16000000.0
2006-06-02 22:48:00,2.04879,2.04886,2.04866,2.04867,11000000.0
2006-06-02 22:51:00,2.04878,2.04882,2.0487,2.04876,7000000.0
2006-06-02 22:52:00,2.04888,2.04894,2.04881,2.0489,5000000.0
2006-06-02 22:53:00,2.04886,2.04886,2.04877,2.04884,8000000.0
2006-06-02 22:54:00,2.04893,2.049,2.0488,2.049,7000000.0
2006-06-02 22:55:00,2.04905,2.04905,2.04879,2.04879,8000000.0
2006-06-02 22:56:00,2.04861,2.04861,2.04843,2.04843,8000000.0
2006-06-02 22:57:00,2.04849,2.04854,2.04826,2.04838,10000000.0
2006-06-02 22:58:00,2.04847,2.04847,2.04801,2.04801,7000000.0
2006-06-04 23:24:00,2.04796,2.04888,2.04796,2.04888,9000000.0
2006-06-04 23:29:00,2.04917,2.04926,2.04917,2.04925,25000000.0
2006-06-04 23:30:00,2.04924,2.04934,2.04919,2.04934,7000000.0
2006-06-04 23:31:00,2.04928,2.04935,2.04915,2.04915,14000000.0
2006-06-04 23:32:00,2.04915,2.0492,2.04898,2.04899,9000000.0
2006-06-04 23:33:00,2.0491,2.04916,2.04903,2.04903,5000000.0
2006-06-04 23:34:00,2.04891,2.04891,2.04857,2.04857,6000000.0
2006-06-04 23:35:00,2.04859,2.04865,2.04856,2.04856,12000000.0
2006-06-04 23:37:00,2.04848,2.04871,2.04848,2.04871,8000000.0
2006-06-04 23:38:00,2.04869,2.04899,2.04869,2.04899,8000000.0
2006-06-04 23:39:00,2.04886,2.049,2.04872,2.04886,11000000.0
2006-06-04 23:40:00,2.04896,2.04922,2.04879,2.04879,21000000.0
2006-06-04 23:41:00,2.04898,2.04898,2.04871,2.04871,7000000.0
2006-06-04 23:42:00,2.04857,2.0487,2.04857,2.04865,19000000.0
2006-06-04 23:43:00,2.04876,2.04883,2.04873,2.0488,7000000.0
2006-06-04 23:44:00,2.0487,2.04879,2.04859,2.04859,8000000.0
2006-06-04 23:45:00,2.04867,2.04887,2.04866,2.04887,7000000.0
2006-06-04 23:48:00,2.04875,2.04883,2.04873,2.04874,8000000.0
2006-06-04 23:49:00,2.04855,2.04857,2.0484,2.0484,8000000.0
2006-06-04 23:50:00,2.04832,2.04832,2.04815,2.04815,8000000.0
2006-06-04 23:51:00,2.04847,2.0493,2.04847,2.04925,7000000.0
2006-06-04 23:55:00,2.04904,2.04904,2.04877,2.04879,9000000.0
2006-06-04 23:57:00,2.04858,2.04903,2.04858,2.04903,6000000.0
2006-06-04 23:58:00,2.04897,2.04902,2.04881,2.04881,8000000.0
2006-06-04 23:59:00,2.04874,2.04874,2.04622,2.04622,6000000.0
2006-06-05 00:00:00,2.04596,2.04614,2.04593,2.0461,7000000.0
2006-06-05 00:02:00,2.04613,2.04613,2.04592,2.04592,9000000.0
2006-06-05 00:03:00,2.04636,2.04636,2.04622,2.04628,5000000.0
2006-06-05 00:04:00,2.04602,2.04627,2.04602,2.04625,10000000.0
2006-06-05 00:05:00,2.04642,2.04642,2.04602,2.04611,9000000.0
2006-06-05 00:07:00,2.04639,2.04652,2.04627,2.04652,9000000.0
2006-06-05 00:08:00,2.0461,2.0461,2.04539,2.04539,8000000.0
2006-06-05 00:09:00,2.0458,2.04596,2.04576,2.0459,9000000.0
2006-06-05 00:10:00,2.04591,2.04719,2.04591,2.04719,23000000.0
2006-06-05 00:11:00,2.04747,2.04759,2.04733,2.04746,11000000.0
2006-06-05 00:12:00,2.04733,2.04733,2.04415,2.04415,9000000.0
2006-06-05 00:13:00,2.04417,2.04549,2.04417,2.04549,8000000.0
2006-06-05 00:14:00,2.04553,2.04594,2.04553,2.04594,7000000.0
2006-06-05 00:15:00,2.04584,2.04589,2.04539,2.04552,10000000.0
2006-06-05 00:17:00,2.0456,2.04597,2.0456,2.04597,7000000.0
2006-06-05 00:19:00,2.04606,2.04606,2.04588,2.04599,11000000.0
2006-06-05 00:20:00,2.04609,2.04609,2.04564,2.04564,9000000.0
2006-06-05 00:21:00,2.04537,2.04631,2.04537,2.04631,8000000.0
2006-06-05 00:22:00,2.04646,2.04649,2.04632,2.04638,6000000.0
2006-06-05 00:24:00,2.04609,2.04623,2.04605,2.04605,8000000.0
2006-06-05 00:26:00,2.0461,2.04621,2.04584,2.04621,7000000.0
2006-06-05 00:28:00,2.04603,2.04622,2.04589,2.04589,8000000.0
2006-06-05 00:29:00,2.04588,2.04589,2.04573,2.04585,6000000.0
2006-06-05 00:30:00,2.04574,2.04626,2.04554,2.04626,7000000.0
2006-06-05 00:31:00,2.04629,2.04632,2.04627,2.04629,7000000.0
2006-06-05 00:33:00,2.04623,2.04633,2.04597,2.04633,7000000.0
2006-06-05 00:34:00,2.04636,2.0464,2.04621,2.04632,7000000.0
2006-06-05 00:35:00,2.04629,2.04639,2.04629,2.04635,6000000.0
2006-06-05 00:36:00,2.0465,2.04796,2.0465,2.04796,5000000.0
2006-06-05 00:37:00,2.0467,2.04772,2.04655,2.04772,6000000.0
2006-06-05 00:38:00,2.04705,2.04787,2.04705,2.04785,7000000.0
2006-06-05 00:39:00,2.04801,2.04801,2.04789,2.0479,10000000.0
2006-06-05 00:40:00,2.04776,2.04792,2.04726,2.04726,7000000.0
2006-06-05 00:41:00,2.04614,2.04634,2.04614,2.04632,6000000.0
2006-06-05 00:42:00,2.04612,2.04617,2.0459,2.04617,8000000.0
2006-06-05 00:43:00,2.04632,2.04666,2.04632,2.04666,4000000.0
2006-06-05 00:44:00,2.0467,2.0467,2.04607,2.04654,11000000.0
2006-06-05 00:46:00,2.04669,2.04674,2.04664,2.0467,10000000.0
2006-06-05 00:47:00,2.04657,2.04665,2.04644,2.04665,7000000.0
2006-06-05 00:48:00,2.04668,2.04668,2.04644,2.04648,8000000.0
2006-06-05 00:49:00,2.04639,2.04642,2.04618,2.04632,5000000.0
2006-06-05 00:50:00,2.04622,2.04637,2.04621,2.04631,10000000.0
2006-06-05 00:51:00,2.0464,2.04646,2.04635,2.0464,5000000.0
2006-06-05 00:52:00,2.0464,2.04644,2.04618,2.04618,7000000.0
2006-06-05 00:54:00,2.04645,2.0465,2.04633,2.04647,10000000.0
2006-06-05 00:55:00,2.04649,2.04655,2.04637,2.04646,7000000.0
2006-06-05 00:56:00,2.04651,2.04697,2.04651,2.04697,6000000.0
2006-06-05 00:57:00,2.04707,2.04711,2.04698,2.04702,8000000.0
2006-06-05 01:00:00,2.04712,2.04721,2.04707,2.04719,19000000.0
2006-06-05 01:02:00,2.04696,2.0471,2.04674,2.04701,8000000.0
2006-06-05 01:03:00,2.04718,2.04718,2.04693,2.04701,7000000.0
2006-06-05 01:04:00,2.04702,2.04724,2.04698,2.047,8000000.0
2006-06-05 01:05:00,2.04695,2.04706,2.04691,2.04706,7000000.0
2006-06-05 01:06:00,2.04724,2.04754,2.04724,2.04754,8000000.0
2006-06-05 01:07:00,2.04751,2.04765,2.04746,2.04756,11000000.0
2006-06-05 01:08:00,2.04755,2.04755,2.04738,2.04743,10000000.0
2006-06-05 01:09:00,2.04743,2.04752,2.04732,2.04749,8000000.0
2006-06-05 01:10:00,2.04756,2.04775,2.04742,2.04767,10000000.0
2006-06-05 01:11:00,2.04787,2.04788,2.04766,2.04766,11000000.0
2006-06-05 01:12:00,2.04777,2.04791,2.04777,2.04785,8000000.0
2006-06-05 01:13:00,2.04779,2.04779,2.04761,2.04761,8000000.0
2006-06-05 01:15:00,2.04773,2.04776,2.04759,2.04767,10000000.0
2006-06-05 01:16:00,2.04767,2.04767,2.04748,2.04754,8000000.0
2006-06-05 01:19:00,2.04752,2.04752,2.04737,2.04737,11000000.0
2006-06-05 01:20:00,2.04722,2.04722,2.04587,2.04587,13000000.0
2006-06-05 01:21:00,2.04587,2.0459,2.04566,2.04575,7000000.0
2006-06-05 01:22:00,2.04553,2.04555,2.04545,2.0455,7000000.0
2006-06-05 01:24:00,2.04538,2.04538,2.04525,2.04528,7000000.0
2006-06-05 01:25:00,2.04528,2.04535,2.04522,2.0453,8000000.0
2006-06-05 01:26:00,2.04522,2.04526,2.04511,2.04511,14000000.0
2006-06-05 01:27:00,2.04515,2.04521,2.04513,2.04521,15000000.0
2006-06-05 01:28:00,2.04511,2.04521,2.04501,2.04521,9000000.0
2006-06-05 01:29:00,2.04499,2.04508,2.04455,2.04455,10000000.0
2006-06-05 01:30:00,2.04451,2.04472,2.04447,2.04472,10000000.0
2006-06-05 01:31:00,2.04477,2.04477,2.04457,2.04472,7000000.0
2006-06-05 01:32:00,2.04472,2.04494,2.04471,2.04491,18000000.0
2006-06-05 01:33:00,2.04498,2.045,2.04486,2.04486,6000000.0
2006-06-05 01:34:00,2.0449,2.04506,2.0449,2.04506,16000000.0
2006-06-05 01:35:00,2.04515,2.04521,2.04506,2.04515,8000000.0
2006-06-05 01:36:00,2.04509,2.04515,2.04509,2.04511,9000000.0
2006-06-05 01:38:00,2.045,2.045,2.04478,2.04478,12000000.0
2006-06-05 01:39:00,2.04491,2.04529,2.04491,2.04529,12000000.0
2006-06-05 01:40:00,2.04537,2.04537,2.04526,2.04526,7000000.0
2006-06-05 01:41:00,2.04512,2.04521,2.04499,2.04499,11000000.0
2006-06-05 01:42:00,2.04501,2.04508,2.04501,2.04507,7000000.0
2006-06-05 01:43:00,2.04507,2.04507,2.04467,2.0448,8000000.0
2006-06-05 01:44:00,2.04473,2.04476,2.04469,2.04469,7000000.0
2006-06-05 01:45:00,2.04474,2.0448,2.04467,2.04478,7000000.0
2006-06-05 01:46:00,2.04476,2.04476,2.04461,2.04471,7000000.0
2006-06-05 01:47:00,2.04468,2.0448,2.04462,2.04471,14000000.0
2006-06-05 01:48:00,2.04483,2.04487,2.04468,2.04487,7000000.0
2006-06-05 01:49:00,2.04486,2.04503,2.04481,2.04481,8000000.0
2006-06-05 01:50:00,2.0447,2.04474,2.04468,2.04472,10000000.0
2006-06-05 01:52:00,2.04474,2.04491,2.04474,2.04491,13000000.0
2006-06-05 01:53:00,2.04494,2.04494,2.04487,2.04491,7000000.0
2006-06-05 01:54:00,2.04493,2.04493,2.04483,2.0449,9000000.0
2006-06-05 01:55:00,2.04481,2.04492,2.04473,2.04481,11000000.0
2006-06-05 01:59:00,2.04497,2.04514,2.04494,2.04514,7000000.0
2006-06-05 02:00:00,2.04521,2.04521,2.04505,2.04512,10000000.0
2006-06-05 02:01:00,2.04496,2.04509,2.04489,2.0449,8000000.0
2006-06-05 02:04:00,2.04492,2.04493,2.04484,2.04493,7000000.0
2006-06-05 02:05:00,2.04482,2.04492,2.04473,2.04482,10000000.0
2006-06-05 02:07:00,2.04469,2.04485,2.04469,2.0448,8000000.0
2006-06-05 02:08:00,2.0449,2.04494,2.04476,2.04485,8000000.0
2006-06-05 02:09:00,2.04459,2.04482,2.04405,2.04405,7000000.0
2006-06-05 02:10:00,2.04394,2.04418,2.04374,2.04374,9000000.0
2006-06-05 02:11:00,2.0439,2.0439,2.0436,2.0436,8000000.0
2006-06-05 02:13:00,2.04359,2.04359,2.04334,2.04334,7000000.0
2006-06-05 02:14:00,2.04312,2.04326,2.04299,2.04299,9000000.0
2006-06-05 02:15:00,2.04291,2.04332,2.04291,2.0431,8000000.0
2006-06-05 02:16:00,2.04313,2.04347,2.04313,2.04347,8000000.0
2006-06-05 02:17:00,2.04344,2.04404,2.04344,2.04404,6000000.0
2006-06-05 02:18:00,2.0439,2.04418,2.0439,2.04413,7000000.0
2006-06-05 02:19:00,2.044,2.044,2.04349,2.04379,11000000.0
2006-06-05 02:20:00,2.04376,2.0438,2.04366,2.0437,6000000.0
2006-06-05 02:21:00,2.04369,2.04375,2.04363,2.04369,7000000.0
2006-06-05 02:22:00,2.04384,2.04388,2.04378,2.04384,8000000.0
2006-06-05 02:23:00,2.04381,2.04427,2.04381,2.04427,10000000.0
2006-06-05 02:24:00,2.0442,2.0442,2.04368,2.04383,11000000.0
2006-06-05 02:25:00,2.04412,2.04456,2.04412,2.04441,11000000.0
2006-06-05 02:26:00,2.0445,2.0445,2.04436,2.04439,8000000.0
2006-06-05 02:27:00,2.04442,2.04468,2.04434,2.04457,9000000.0
2006-06-05 02:28:00,2.04466,2.0447,2.04393,2.04393,10000000.0
2006-06-05 02:29:00,2.04324,2.04433,2.04324,2.04433,7000000.0
2006-06-05 02:30:00,2.0448,2.04488,2.04476,2.04488,5000000.0
2006-06-05 02:31:00,2.04487,2.04487,2.04447,2.04447,8000000.0
2006-06-05 02:32:00,2.04476,2.04485,2.04439,2.04439,8000000.0
2006-06-05 02:33:00,2.04443,2.04486,2.04443,2.04486,8000000.0
2006-06-05 02:34:00,2.04478,2.04483,2.04457,2.04483,7000000.0
2006-06-05 02:35:00,2.04489,2.04516,2.04489,2.04497,11000000.0
2006-06-05 02:36:00,2.04435,2.04462,2.04435,2.04449,7000000.0
2006-06-05 02:37:00,2.04481,2.0449,2.04477,2.04487,7000000.0
2006-06-05 02:38:00,2.04467,2.04469,2.04461,2.04463,7000000.0
2006-06-05 02:39:00,2.0445,2.04477,2.0445,2.04473,8000000.0
2006-06-05 02:40:00,2.04488,2.04495,2.04479,2.04479,7000000.0
2006-06-05 02:41:00,2.04492,2.04499,2.04466,2.04466,8000000.0
2006-06-05 02:42:00,2.04483,2.04501,2.04481,2.04501,4000000.0
2006-06-05 02:43:00,2.04505,2.04505,2.04482,2.04482,9000000.0
2006-06-05 02:44:00,2.0448,2.04498,2.04477,2.04477,7000000.0
2006-06-05 02:45:00,2.04474,2.04474,2.04459,2.04471,8000000.0
2006-06-05 02:46:00,2.04487,2.045,2.04483,2.04493,8000000.0
2006-06-05 02:47:00,2.04499,2.04529,2.04499,2.04526,9000000.0
2006-06-05 02:48:00,2.04519,2.04537,2.04519,2.04537,8000000.0
2006-06-05 02:49:00,2.04531,2.0455,2.04531,2.0455,11000000.0
2006-06-05 02:50:00,2.0456,2.04574,2.04555,2.04574,7000000.0
2006-06-05 02:51:00,2.04576,2.04576,2.04525,2.04543,8000000.0
2006-06-05 02:52:00,2.04538,2.04543,2.04521,2.04536,6000000.0
2006-06-05 02:54:00,2.04501,2.04501,2.04457,2.04457,8000000.0
2006-06-05 02:55:00,2.04393,2.04405,2.04379,2.04386,8000000.0
2006-06-05 02:56:00,2.04394,2.04412,2.04386,2.04412,7000000.0
2006-06-05 02:57:00,2.04454,2.04479,2.04433,2.04479,8000000.0
2006-06-05 02:58:00,2.04476,2.04501,2.04476,2.04499,6000000.0
2006-06-05 02:59:00,2.04518,2.04546,2.04518,2.04546,9000000.0
2006-06-05 03:00:00,2.04541,2.04541,2.04526,2.04528,6000000.0
2006-06-05 03:01:00,2.04521,2.04522,2.04494,2.04494,8000000.0
2006-06-05 03:02:00,2.04511,2.04523,2.04489,2.04514,11000000.0
2006-06-05 03:03:00,2.04536,2.04536,2.04527,2.04527,7000000.0
2006-06-05 03:05:00,2.04528,2.0454,2.04519,2.0454,8000000.0
2006-06-05 03:06:00,2.04524,2.04524,2.0451,2.04519,8000000.0
2006-06-05 03:07:00,2.04524,2.04549,2.04524,2.04539,8000000.0
2006-06-05 03:09:00,2.04499,2.04499,2.0448,2.0448,8000000.0
2006-06-05 03:10:00,2.04486,2.0453,2.04486,2.04524,7000000.0
2006-06-05 03:15:00,2.04542,2.04545,2.04527,2.04543,7000000.0
2006-06-05 03:16:00,2.04528,2.04528,2.04458,2.0446,7000000.0
2006-06-05 03:17:00,2.04445,2.04454,2.04401,2.04454,11000000.0
2006-06-05 03:18:00,2.04447,2.04464,2.0444,2.04445,10000000.0
2006-06-05 03:19:00,2.04425,2.04425,2.04391,2.04402,6000000.0
2006-06-05 03:20:00,2.04389,2.04389,2.04366,2.04366,7000000.0
2006-06-05 03:21:00,2.04407,2.04407,2.04356,2.04379,7000000.0
2006-06-05 03:22:00,2.04375,2.04385,2.04369,2.04376,7000000.0
2006-06-05 03:23:00,2.04371,2.04371,2.04345,2.04371,7000000.0
2006-06-05 03:24:00,2.04366,2.04369,2.04178,2.04359,8000000.0
2006-06-05 03:25:00,2.04338,2.04339,2.04314,2.04339,8000000.0
2006-06-05 03:26:00,2.04336,2.04345,2.04332,2.04332,11000000.0
2006-06-05 03:28:00,2.04336,2.04346,2.0433,2.04345,10000000.0
2006-06-05 03:30:00,2.04338,2.04342,2.0433,2.04342,7000000.0
2006-06-05 03:31:00,2.04338,2.04343,2.04335,2.04335,9000000.0
2006-06-05 03:32:00,2.04338,2.0434,2.04331,2.04331,6000000.0
2006-06-05 03:33:00,2.04329,2.04336,2.04323,2.04334,7000000.0
2006-06-05 03:34:00,2.04334,2.04338,2.04325,2.04334,8000000.0
2006-06-05 03:35:00,2.04311,2.04334,2.04311,2.04316,10000000.0
2006-06-05 03:36:00,2.04312,2.04313,2.04309,2.04313,5000000.0
2006-06-05 03:37:00,2.043,2.04303,2.04297,2.04302,9000000.0
2006-06-05 03:38:00,2.04313,2.04313,2.04291,2.04301,7000000.0
2006-06-05 03:39:00,2.04296,2.04302,2.04286,2.04286,8000000.0
2006-06-05 03:40:00,2.043,2.04307,2.04297,2.04297,4000000.0
2006-06-05 03:41:00,2.04347,2.04351,2.04331,2.04331,10000000.0
2006-06-05 03:42:00,2.04326,2.04342,2.04313,2.04313,10000000.0
2006-06-05 03:45:00,2.0432,2.04347,2.0432,2.0434,8000000.0
2006-06-05 03:46:00,2.04343,2.04343,2.04336,2.04341,7000000.0
2006-06-05 03:47:00,2.04353,2.04365,2.0434,2.0434,7000000.0
2006-06-05 03:48:00,2.04366,2.04374,2.04359,2.04373,7000000.0
2006-06-05 03:49:00,2.04357,2.04374,2.04352,2.04374,8000000.0
2006-06-05 03:50:00,2.04376,2.04376,2.04334,2.04341,8000000.0
2006-06-05 03:52:00,2.04353,2.04364,2.04343,2.04359,8000000.0
2006-06-05 03:53:00,2.04361,2.04373,2.04355,2.04355,10000000.0
2006-06-05 03:55:00,2.04366,2.04373,2.04347,2.04371,7000000.0
2006-06-05 03:58:00,2.04368,2.04371,2.04183,2.0436,7000000.0
2006-06-05 03:59:00,2.0432,2.0432,2.04287,2.04287,7000000.0
2006-06-05 04:00:00,2.04306,2.04322,2.043,2.04322,6000000.0
2006-06-05 04:03:00,2.04324,2.04356,2.04324,2.04349,8000000.0
2006-06-05 04:04:00,2.04347,2.04351,2.04316,2.04316,8000000.0
2006-06-05 04:05:00,2.04291,2.04302,2.04265,2.04302,8000000.0
2006-06-05 04:06:00,2.04298,2.04323,2.04286,2.04323,9000000.0
2006-06-05 04:07:00,2.0433,2.04349,2.04324,2.04337,11000000.0
2006-06-05 04:08:00,2.04341,2.04374,2.04341,2.04374,5000000.0
2006-06-05 04:09:00,2.04384,2.04384,2.04367,2.04375,7000000.0
2006-06-05 04:10:00,2.04366,2.04402,2.04366,2.04385,8000000.0
2006-06-05 04:11:00,2.04368,2.0442,2.04368,2.0442,7000000.0
2006-06-05 04:12:00,2.04416,2.0443,2.04416,2.0443,7000000.0
2006-06-05 04:13:00,2.04433,2.04433,2.04394,2.04394,8000000.0
2006-06-05 04:14:00,2.04404,2.04404,2.04383,2.04383,7000000.0
2006-06-05 04:15:00,2.04386,2.04406,2.04386,2.04404,7000000.0
2006-06-05 04:17:00,2.04378,2.04392,2.0437,2.04392,7000000.0
2006-06-05 04:18:00,2.04377,2.04377,2.04346,2.04346,8000000.0
2006-06-05 04:22:00,2.04374,2.04374,2.04354,2.04356,9000000.0
2006-06-05 04:24:00,2.04347,2.04348,2.04334,2.04345,9000000.0
2006-06-05 04:25:00,2.0435,2.0435,2.04323,2.04337,7000000.0
2006-06-05 04:26:00,2.04323,2.04339,2.04323,2.04323,7000000.0
2006-06-05 04:27:00,2.04331,2.04344,2.04331,2.04341,8000000.0
2006-06-05 04:28:00,2.04349,2.04375,2.04339,2.04375,7000000.0
2006-06-05 04:31:00,2.04377,2.04412,2.04372,2.04404,10000000.0
2006-06-05 04:33:00,2.04395,2.04395,2.04342,2.04342,8000000.0
2006-06-05 04:34:00,2.04339,2.04339,2.04323,2.04331,7000000.0
2006-06-05 04:38:00,2.04355,2.04355,2.04339,2.04339,9000000.0
2006-06-05 04:39:00,2.04345,2.04363,2.04337,2.04337,9000000.0
2006-06-05 04:40:00,2.0434,2.0434,2.04321,2.04321,9000000.0
2006-06-05 04:41:00,2.04334,2.04355,2.04334,2.04355,8000000.0
2006-06-05 04:44:00,2.04369,2.04416,2.04369,2.04401,9000000.0
2006-06-05 04:45:00,2.04387,2.04387,2.04348,2.04364,8000000.0
2006-06-05 04:49:00,2.04358,2.04358,2.04309,2.04319,11000000.0
2006-06-05 04:50:00,2.04316,2.04322,2.04296,2.0431,8000000.0
2006-06-05 04:52:00,2.04337,2.04354,2.04323,2.04354,10000000.0
2006-06-05 04:53:00,2.04332,2.04335,2.043,2.043,9000000.0
2006-06-05 04:54:00,2.04328,2.04343,2.0432,2.04343,7000000.0
2006-06-05 04:55:00,2.04341,2.04341,2.04323,2.04329,8000000.0
2006-06-05 04:56:00,2.0432,2.04331,2.04319,2.04319,7000000.0
2006-06-05 04:57:00,2.04316,2.04334,2.04316,2.04334,8000000.0
2006-06-05 04:58:00,2.04341,2.04355,2.04338,2.04355,8000000.0
2006-06-05 04:59:00,2.04365,2.04392,2.04365,2.04392,8000000.0
2006-06-05 05:00:00,2.04384,2.04384,2.04356,2.04356,7000000.0
2006-06-05 05:01:00,2.04361,2.04361,2.04344,2.04352,7000000.0
2006-06-05 05:02:00,2.04358,2.04358,2.04324,2.04324,7000000.0
2006-06-05 05:03:00,2.04317,2.04329,2.04311,2.04329,7000000.0
2006-06-05 05:04:00,2.0431,2.04357,2.0431,2.04357,7000000.0
2006-06-05 05:05:00,2.04341,2.04357,2.04336,2.04357,8000000.0
2006-06-05 05:06:00,2.04342,2.04357,2.04342,2.0435,8000000.0
2006-06-05 05:07:00,2.04358,2.04358,2.0432,2.04343,8000000.0
2006-06-05 05:10:00,2.04348,2.04358,2.04339,2.04351,7000000.0
2006-06-05 05:11:00,2.0434,2.04347,2.04327,2.04327,8000000.0
2006-06-05 05:12:00,2.04349,2.04356,2.04327,2.04327,11000000.0
2006-06-05 05:13:00,2.04329,2.04339,2.0432,2.04325,8000000.0
2006-06-05 05:14:00,2.04318,2.04318,2.04287,2.04305,11000000.0
2006-06-05 05:15:00,2.04298,2.04304,2.04282,2.04282,11000000.0
2006-06-05 05:16:00,2.04327,2.04327,2.04237,2.04237,9000000.0
2006-06-05 05:17:00,2.04218,2.04242,2.04218,2.04226,8000000.0
2006-06-05 05:18:00,2.04211,2.04222,2.04198,2.04218,8000000.0
2006-06-05 05:19:00,2.04214,2.04214,2.04183,2.04191,7000000.0
2006-06-05 05:21:00,2.04195,2.04223,2.04195,2.04222,8000000.0
2006-06-05 05:22:00,2.04213,2.04217,2.04188,2.04188,7000000.0
2006-06-05 05:26:00,2.04179,2.04179,2.04141,2.04147,7000000.0
2006-06-05 05:28:00,2.04189,2.04202,2.04177,2.04195,9000000.0
2006-06-05 05:29:00,2.04221,2.04242,2.04205,2.04242,7000000.0
2006-06-05 05:30:00,2.04267,2.04267,2.04246,2.04246,7000000.0
2006-06-05 05:31:00,2.04251,2.04261,2.04238,2.04256,8000000.0
2006-06-05 05:32:00,2.04267,2.04287,2.04267,2.04287,8000000.0
2006-06-05 05:33:00,2.04287,2.04287,2.04246,2.04246,9000000.0
2006-06-05 05:34:00,2.04273,2.04293,2.04273,2.04293,5000000.0
2006-06-05 05:35:00,2.04323,2.04323,2.04259,2.04259,7000000.0
2006-06-05 05:36:00,2.04273,2.04307,2.04273,2.04307,11000000.0
2006-06-05 05:37:00,2.0431,2.04322,2.04306,2.04322,7000000.0
2006-06-05 05:38:00,2.04318,2.0433,2.04317,2.04318,6000000.0
2006-06-05 05:39:00,2.04325,2.04325,2.04269,2.04269,7000000.0
2006-06-05 05:40:00,2.04255,2.04303,2.04255,2.04303,8000000.0
2006-06-05 05:41:00,2.04313,2.04313,2.04281,2.04281,8000000.0
2006-06-05 05:42:00,2.04282,2.04291,2.04275,2.04291,7000000.0
2006-06-05 05:43:00,2.04298,2.04298,2.04274,2.04292,9000000.0
2006-06-05 05:44:00,2.04302,2.04302,2.04271,2.04293,8000000.0
2006-06-05 05:45:00,2.04302,2.04312,2.04289,2.04305,11000000.0
2006-06-05 05:51:00,2.04282,2.0431,2.04282,2.0431,8000000.0
2006-06-05 05:52:00,2.04289,2.04318,2.04289,2.04318,8000000.0
2006-06-05 05:54:00,2.04318,2.04318,2.04296,2.04296,10000000.0
2006-06-05 05:56:00,2.04288,2.04293,2.04285,2.04293,5000000.0
2006-06-05 05:57:00,2.04284,2.04298,2.04283,2.04287,8000000.0
2006-06-05 05:59:00,2.04297,2.04297,2.04271,2.04278,10000000.0
2006-06-05 06:01:00,2.04322,2.04327,2.04311,2.04311,7000000.0
2006-06-05 06:02:00,2.04329,2.04335,2.04313,2.04313,7000000.0
2006-06-05 06:04:00,2.0433,2.0433,2.04315,2.04326,7000000.0
2006-06-05 06:05:00,2.04323,2.04323,2.0429,2.04302,7000000.0
2006-06-05 06:06:00,2.04301,2.0432,2.04301,2.0432,5000000.0
2006-06-05 06:07:00,2.0433,2.04334,2.04328,2.04333,7000000.0
2006-06-05 06:08:00,2.04333,2.04339,2.0432,2.04328,6000000.0
2006-06-05 06:10:00,2.04328,2.04341,2.04321,2.04338,8000000.0
2006-06-05 06:11:00,2.04338,2.04338,2.04299,2.04304,8000000.0
2006-06-05 06:13:00,2.04305,2.04333,2.04305,2.04333,8000000.0
2006-06-05 06:16:00,2.04342,2.04342,2.04325,2.04325,5000000.0
2006-06-05 06:17:00,2.04307,2.04332,2.04307,2.04332,7000000.0
2006-06-05 06:18:00,2.04334,2.04344,2.04326,2.04338,9000000.0
2006-06-05 06:19:00,2.04328,2.04337,2.04319,2.04319,7000000.0
2006-06-05 06:20:00,2.04319,2.0433,2.04319,2.04323,7000000.0
2006-06-05 06:23:00,2.04318,2.04318,2.04289,2.04289,8000000.0
2006-06-05 06:24:00,2.04249,2.04277,2.04246,2.04252,11000000.0
2006-06-05 06:25:00,2.04152,2.0417,2.04127,2.0417,11000000.0
2006-06-05 06:26:00,2.04203,2.04203,2.04148,2.04181,11000000.0
2006-06-05 06:27:00,2.04213,2.04235,2.04213,2.0423,7000000.0
2006-06-05 06:29:00,2.04232,2.04257,2.0423,2.04257,8000000.0
2006-06-05 06:30:00,2.0427,2.04284,2.04268,2.04268,8000000.0
2006-06-05 06:32:00,2.04231,2.04268,2.04231,2.04265,6000000.0
2006-06-05 06:33:00,2.04254,2.04309,2.04254,2.04309,7000000.0
2006-06-05 06:34:00,2.04308,2.04308,2.04276,2.04276,7000000.0
2006-06-05 06:36:00,2.04298,2.04306,2.04268,2.04268,5000000.0
2006-06-05 06:37:00,2.04272,2.04272,2.04258,2.04267,10000000.0
2006-06-05 06:38:00,2.04261,2.04276,2.04261,2.04276,4000000.0
2006-06-05 06:40:00,2.04247,2.04267,2.04246,2.0425,7000000.0
2006-06-05 06:41:00,2.04281,2.04295,2.04279,2.04279,7000000.0
2006-06-05 06:43:00,2.0429,2.04313,2.0429,2.04295,7000000.0
2006-06-05 06:44:00,2.04315,2.04315,2.04299,2.04308,8000000.0
2006-06-05 06:47:00,2.04315,2.04323,2.04305,2.04305,8000000.0
2006-06-05 06:48:00,2.04311,2.0432,2.04304,2.0431,7000000.0
2006-06-05 06:51:00,2.04328,2.04331,2.04315,2.04331,10000000.0
2006-06-05 06:52:00,2.04353,2.04403,2.04349,2.04403,8000000.0
2006-06-05 06:53:00,2.04424,2.04443,2.04419,2.04432,8000000.0
2006-06-05 06:54:00,2.04441,2.04441,2.0441,2.0441,7000000.0
2006-06-05 06:55:00,2.04426,2.04433,2.04395,2.04401,7000000.0
2006-06-05 06:56:00,2.04397,2.04397,2.04371,2.04374,4000000.0
2006-06-05 06:57:00,2.04367,2.04372,2.04363,2.04369,7000000.0
2006-06-05 06:58:00,2.04339,2.04339,2.04323,2.04336,7000000.0
2006-06-05 06:59:00,2.04344,2.04361,2.04333,2.04346,7000000.0
2006-06-05 07:01:00,2.04336,2.04338,2.04311,2.04315,7000000.0
2006-06-05 07:03:00,2.04307,2.04323,2.04296,2.04313,7000000.0
2006-06-05 07:04:00,2.04309,2.04318,2.04301,2.04306,8000000.0
2006-06-05 07:05:00,2.04267,2.04277,2.04262,2.04273,11000000.0
2006-06-05 07:06:00,2.04277,2.04308,2.04263,2.04269,11000000.0
2006-06-05 07:07:00,2.04258,2.04269,2.04255,2.04262,11000000.0
2006-06-05 07:09:00,2.04264,2.04268,2.04246,2.04268,8000000.0
2006-06-05 07:10:00,2.04249,2.04254,2.04238,2.0425,7000000.0
2006-06-05 07:11:00,2.04243,2.04243,2.04216,2.04236,10000000.0
2006-06-05 07:12:00,2.04265,2.04269,2.04255,2.0426,7000000.0
2006-06-05 07:13:00,2.04239,2.04246,2.0423,2.04232,8000000.0
2006-06-05 07:14:00,2.04218,2.04224,2.04212,2.04224,7000000.0
2006-06-05 07:15:00,2.04214,2.04214,2.0419,2.04198,10000000.0
2006-06-05 07:16:00,2.04213,2.043,2.04213,2.043,8000000.0
2006-06-05 07:17:00,2.04259,2.04295,2.04259,2.04281,11000000.0
2006-06-05 07:19:00,2.04272,2.04272,2.04216,2.04216,8000000.0
2006-06-05 07:20:00,2.04222,2.04243,2.04199,2.04243,9000000.0
2006-06-05 07:21:00,2.04242,2.04249,2.04227,2.04249,10000000.0
2006-06-05 07:23:00,2.04252,2.04278,2.04243,2.04278,7000000.0
2006-06-05 07:24:00,2.04257,2.04273,2.04244,2.04264,9000000.0
2006-06-05 07:25:00,2.04274,2.04274,2.04251,2.04251,8000000.0
2006-06-05 07:26:00,2.04233,2.04247,2.04226,2.04226,7000000.0
2006-06-05 07:27:00,2.04252,2.04252,2.04236,2.04247,7000000.0
2006-06-05 07:28:00,2.04249,2.04256,2.04244,2.04256,7000000.0
2006-06-05 07:29:00,2.0424,2.04289,2.0424,2.04289,8000000.0
2006-06-05 07:31:00,2.04293,2.04304,2.04288,2.04288,7000000.0
2006-06-05 07:32:00,2.04306,2.0433,2.04296,2.0433,9000000.0
2006-06-05 07:33:00,2.0433,2.04332,2.04323,2.04327,8000000.0
2006-06-05 07:36:00,2.04312,2.04329,2.04312,2.04329,7000000.0
2006-06-05 07:37:00,2.04317,2.04323,2.04313,2.04318,7000000.0
2006-06-05 07:38:00,2.04321,2.04323,2.04302,2.04321,11000000.0
2006-06-05 07:40:00,2.04317,2.04333,2.04317,2.04324,8000000.0
2006-06-05 07:41:00,2.0432,2.04321,2.04291,2.04291,9000000.0
2006-06-05 07:43:00,2.04294,2.04302,2.04291,2.04302,7000000.0
2006-06-05 07:44:00,2.04323,2.04335,2.04312,2.04319,7000000.0
2006-06-05 07:45:00,2.04311,2.04318,2.04305,2.04318,7000000.0
2006-06-05 07:46:00,2.04321,2.04322,2.04305,2.0431,7000000.0
2006-06-05 07:47:00,2.04314,2.04314,2.04283,2.04283,7000000.0
2006-06-05 07:48:00,2.04262,2.04282,2.04237,2.04237,8000000.0
2006-06-05 07:50:00,2.04223,2.04231,2.04136,2.04136,7000000.0
2006-06-05 07:51:00,2.0414,2.04165,2.04133,2.04165,8000000.0
2006-06-05 07:52:00,2.04153,2.04178,2.04153,2.0417,10000000.0
2006-06-05 07:53:00,2.04157,2.04179,2.04156,2.04179,11000000.0
2006-06-05 07:55:00,2.04193,2.04193,2.0418,2.04182,9000000.0
2006-06-05 07:56:00,2.04181,2.04188,2.04164,2.04164,9000000.0
2006-06-05 07:57:00,2.04175,2.04196,2.04175,2.04184,7000000.0
2006-06-05 07:58:00,2.04199,2.04203,2.04194,2.042,7000000.0
2006-06-05 07:59:00,2.04191,2.04205,2.0417,2.042,7000000.0
2006-06-05 08:00:00,2.04207,2.04243,2.04207,2.04213,8000000.0
2006-06-05 08:01:00,2.04224,2.04228,2.04202,2.04228,10000000.0
2006-06-05 08:02:00,2.04235,2.04235,2.04208,2.04208,7000000.0
2006-06-05 08:03:00,2.04195,2.04211,2.04185,2.04207,8000000.0
2006-06-05 08:04:00,2.04196,2.04196,2.04126,2.04126,8000000.0
2006-06-05 08:05:00,2.0412,2.04161,2.0412,2.04161,8000000.0
2006-06-05 08:06:00,2.04155,2.04155,2.04121,2.04123,6000000.0
2006-06-05 08:07:00,2.04161,2.0418,2.04161,2.04179,7000000.0
2006-06-05 08:08:00,2.04181,2.04182,2.04164,2.04164,7000000.0
2006-06-05 08:09:00,2.04133,2.04162,2.04133,2.04162,7000000.0
2006-06-05 08:10:00,2.0419,2.04194,2.04173,2.04173,7000000.0
2006-06-05 08:11:00,2.04193,2.04252,2.04193,2.04245,8000000.0
2006-06-05 08:12:00,2.04253,2.04264,2.04238,2.04238,9000000.0
2006-06-05 08:13:00,2.04227,2.04242,2.0421,2.04213,7000000.0
2006-06-05 08:14:00,2.04199,2.0423,2.04199,2.04228,9000000.0
2006-06-05 08:15:00,2.04226,2.04258,2.04222,2.04258,8000000.0
2006-06-05 08:16:00,2.04293,2.04293,2.04251,2.04259,11000000.0
2006-06-05 08:17:00,2.04257,2.04299,2.04257,2.04292,7000000.0
2006-06-05 08:18:00,2.04294,2.04307,2.04273,2.04307,9000000.0
2006-06-05 08:19:00,2.04247,2.0429,2.04247,2.04287,7000000.0
2006-06-05 08:20:00,2.04276,2.04306,2.04274,2.04274,8000000.0
2006-06-05 08:21:00,2.04274,2.04308,2.04274,2.04304,8000000.0
2006-06-05 08:22:00,2.04328,2.04328,2.04311,2.04316,8000000.0
2006-06-05 08:23:00,2.04313,2.04313,2.0429,2.04302,7000000.0
2006-06-05 08:24:00,2.04315,2.04326,2.04313,2.04315,7000000.0
2006-06-05 08:25:00,2.04298,2.0431,2.04297,2.0431,8000000.0
2006-06-05 08:26:00,2.04333,2.04382,2.04333,2.04344,7000000.0
2006-06-05 08:27:00,2.04365,2.04383,2.04353,2.04383,10000000.0
2006-06-05 08:28:00,2.04396,2.044,2.04386,2.04399,7000000.0
2006-06-05 08:29:00,2.04387,2.04387,2.04373,2.04374,10000000.0
2006-06-05 08:30:00,2.04387,2.04387,2.04356,2.04356,7000000.0
2006-06-05 08:31:00,2.04348,2.04358,2.04345,2.04354,10000000.0
2006-06-05 08:32:00,2.04336,2.04343,2.04333,2.04341,8000000.0
2006-06-05 08:33:00,2.04336,2.04336,2.04325,2.04325,7000000.0
2006-06-05 08:34:00,2.04329,2.04345,2.04329,2.04345,9000000.0
2006-06-05 08:35:00,2.04328,2.04328,2.04306,2.04328,9000000.0
2006-06-05 08:36:00,2.04336,2.04344,2.0432,2.0434,8000000.0
2006-06-05 08:37:00,2.0438,2.04394,2.04366,2.04369,9000000.0
2006-06-05 08:38:00,2.0438,2.0439,2.04366,2.0439,10000000.0
2006-06-05 08:39:00,2.04395,2.04409,2.04391,2.04393,11000000.0
2006-06-05 08:40:00,2.04402,2.04412,2.04394,2.04412,8000000.0
2006-06-05 08:41:00,2.04402,2.04403,2.04381,2.04389,11000000.0
2006-06-05 08:42:00,2.0439,2.0439,2.04367,2.04382,10000000.0
2006-06-05 08:43:00,2.04367,2.04372,2.04351,2.04351,8000000.0
2006-06-05 08:44:00,2.04331,2.04341,2.04321,2.04331,10000000.0
2006-06-05 08:45:00,2.04358,2.04361,2.04313,2.04316,8000000.0
2006-06-05 08:46:00,2.0431,2.04328,2.04172,2.04328,8000000.0
2006-06-05 08:47:00,2.0434,2.04362,2.0434,2.0436,7000000.0
2006-06-05 08:48:00,2.04367,2.04367,2.04327,2.04327,8000000.0
2006-06-05 08:49:00,2.04323,2.04324,2.04304,2.04304,11000000.0
2006-06-05 08:50:00,2.04314,2.04328,2.04302,2.04302,7000000.0
2006-06-05 08:51:00,2.04277,2.04277,2.04253,2.04253,8000000.0
2006-06-05 08:52:00,2.04271,2.04282,2.04255,2.04255,9000000.0
2006-06-05 08:53:00,2.04255,2.0426,2.04207,2.04255,8000000.0
2006-06-05 08:54:00,2.04248,2.04248,2.04218,2.04223,8000000.0
2006-06-05 08:55:00,2.04221,2.04221,2.04201,2.04215,8000000.0
2006-06-05 08:56:00,2.04208,2.04224,2.04204,2.04224,7000000.0
2006-06-05 08:57:00,2.0421,2.04213,2.04203,2.04205,8000000.0
2006-06-05 08:58:00,2.04208,2.04216,2.042,2.04216,7000000.0
2006-06-05 08:59:00,2.04224,2.04239,2.04221,2.04239,7000000.0
2006-06-05 09:00:00,2.04246,2.0425,2.04223,2.04223,8000000.0
2006-06-05 09:01:00,2.0422,2.04235,2.0422,2.04225,9000000.0
2006-06-05 09:02:00,2.0419,2.0419,2.04154,2.04183,10000000.0
2006-06-05 09:03:00,2.04134,2.04149,2.04119,2.04119,7000000.0
2006-06-05 09:04:00,2.04171,2.04213,2.04171,2.04191,7000000.0
2006-06-05 09:05:00,2.04172,2.0419,2.04172,2.04172,7000000.0
2006-06-05 09:06:00,2.04163,2.04196,2.04163,2.04193,11000000.0
2006-06-05 09:07:00,2.04171,2.04244,2.04171,2.04244,8000000.0
2006-06-05 09:08:00,2.04313,2.04324,2.04303,2.04303,7000000.0
2006-06-05 09:09:00,2.04285,2.04307,2.04284,2.04297,11000000.0
2006-06-05 09:10:00,2.04287,2.04305,2.0428,2.04298,7000000.0
2006-06-05 09:11:00,2.04307,2.04326,2.04307,2.04316,9000000.0
2006-06-05 09:12:00,2.04321,2.044,2.04321,2.044,8000000.0
2006-06-05 09:13:00,2.04401,2.04401,2.04364,2.04364,9000000.0
2006-06-05 09:14:00,2.04372,2.04372,2.04306,2.0435,11000000.0
2006-06-05 09:15:00,2.04385,2.04388,2.04312,2.04312,7000000.0
2006-06-05 09:16:00,2.04347,2.04374,2.04342,2.04374,8000000.0
2006-06-05 09:17:00,2.04367,2.0437,2.04339,2.04339,11000000.0
2006-06-05 09:18:00,2.04322,2.04327,2.04316,2.04316,8000000.0
2006-06-05 09:19:00,2.04322,2.04324,2.04311,2.04318,7000000.0
2006-06-05 09:20:00,2.04334,2.04374,2.04334,2.04355,7000000.0
2006-06-05 09:21:00,2.04371,2.04373,2.04338,2.04338,8000000.0
2006-06-05 09:22:00,2.04333,2.04419,2.04333,2.04419,8000000.0
2006-06-05 09:23:00,2.04432,2.04458,2.04432,2.04458,7000000.0
2006-06-05 09:24:00,2.04473,2.04556,2.04473,2.04548,8000000.0
2006-06-05 09:25:00,2.04552,2.04599,2.04552,2.04599,7000000.0
2006-06-05 09:26:00,2.04639,2.04647,2.04622,2.04647,11000000.0
2006-06-05 09:27:00,2.04693,2.04745,2.04693,2.04745,11000000.0
2006-06-05 09:28:00,2.0477,2.04771,2.04744,2.04746,9000000.0
2006-06-05 09:29:00,2.04786,2.04815,2.04786,2.04815,8000000.0
2006-06-05 09:30:00,2.0485,2.04866,2.04822,2.04866,7000000.0
2006-06-05 09:31:00,2.04811,2.04874,2.04811,2.04874,7000000.0
2006-06-05 09:32:00,2.04926,2.04926,2.04827,2.04827,7000000.0
2006-06-05 09:33:00,2.04798,2.04806,2.04739,2.04739,8000000.0
2006-06-05 09:34:00,2.04741,2.04761,2.04741,2.04756,7000000.0
2006-06-05 09:35:00,2.04759,2.04759,2.04725,2.0473,10000000.0
2006-06-05 09:36:00,2.04689,2.04689,2.04616,2.04669,8000000.0
2006-06-05 09:37:00,2.04693,2.04698,2.04678,2.04691,11000000.0
2006-06-05 09:38:00,2.04679,2.04679,2.04493,2.04625,11000000.0
2006-06-05 09:39:00,2.04587,2.04662,2.04587,2.04662,7000000.0
2006-06-05 09:40:00,2.04644,2.04649,2.04638,2.04638,9000000.0
2006-06-05 09:41:00,2.04639,2.04639,2.04593,2.04603,8000000.0
2006-06-05 09:42:00,2.04684,2.04704,2.04666,2.04704,10000000.0
2006-06-05 09:43:00,2.04679,2.04738,2.04679,2.0471,11000000.0
2006-06-05 09:44:00,2.04696,2.04696,2.04654,2.04654,8000000.0
2006-06-05 09:45:00,2.04598,2.04598,2.0456,2.04563,7000000.0
2006-06-05 09:46:00,2.04563,2.04563,2.04503,2.04514,11000000.0
2006-06-05 09:47:00,2.0446,2.04505,2.04439,2.04505,9000000.0
2006-06-05 09:48:00,2.0445,2.04475,2.0445,2.04475,7000000.0
2006-06-05 09:49:00,2.04453,2.04453,2.04419,2.04431,11000000.0
2006-06-05 09:50:00,2.04444,2.04444,2.04398,2.04431,8000000.0
2006-06-05 09:51:00,2.04431,2.04505,2.04431,2.04505,8000000.0
2006-06-05 09:52:00,2.04582,2.04614,2.04574,2.04574,8000000.0
2006-06-05 09:53:00,2.04577,2.04602,2.04562,2.04562,10000000.0
2006-06-05 09:54:00,2.0459,2.04713,2.0459,2.04713,4000000.0
2006-06-05 09:55:00,2.04726,2.04729,2.04711,2.04711,8000000.0
2006-06-05 09:56:00,2.04699,2.04734,2.04694,2.04694,10000000.0
2006-06-05 09:57:00,2.04712,2.04744,2.04712,2.04718,8000000.0
2006-06-05 09:58:00,2.04731,2.04769,2.04731,2.04769,8000000.0
2006-06-05 09:59:00,2.04736,2.04736,2.04681,2.04681,10000000.0
2006-06-05 10:00:00,2.04702,2.04704,2.04682,2.04691,10000000.0
2006-06-05 10:01:00,2.04689,2.04691,2.04674,2.04686,10000000.0
2006-06-05 10:02:00,2.04689,2.04701,2.04688,2.04693,10000000.0
2006-06-05 10:03:00,2.04683,2.04701,2.0467,2.04701,7000000.0
2006-06-05 10:04:00,2.04762,2.0478,2.04762,2.04772,7000000.0
2006-06-05 10:05:00,2.04774,2.04781,2.04735,2.04735,11000000.0
2006-06-05 10:06:00,2.04739,2.04749,2.04738,2.04738,7000000.0
2006-06-05 10:07:00,2.04735,2.0474,2.04714,2.04723,7000000.0
2006-06-05 10:08:00,2.04738,2.04752,2.04701,2.04752,7000000.0
2006-06-05 10:09:00,2.04768,2.04768,2.04724,2.04724,7000000.0
2006-06-05 10:10:00,2.04733,2.04741,2.04721,2.04721,7000000.0
2006-06-05 10:11:00,2.04707,2.04707,2.04678,2.04679,7000000.0
2006-06-05 10:12:00,2.04682,2.04692,2.04655,2.04675,8000000.0
2006-06-05 10:13:00,2.0467,2.0467,2.04651,2.04651,8000000.0
2006-06-05 10:14:00,2.04671,2.04701,2.04671,2.04701,7000000.0
2006-06-05 10:15:00,2.04697,2.04703,2.04683,2.04692,10000000.0
2006-06-05 10:16:00,2.04679,2.04679,2.04615,2.04615,7000000.0
2006-06-05 10:17:00,2.04578,2.04578,2.04561,2.04578,11000000.0
2006-06-05 10:18:00,2.04644,2.04688,2.04644,2.0466,8000000.0
2006-06-05 10:19:00,2.04634,2.04663,2.04634,2.04655,9000000.0
2006-06-05 10:20:00,2.04658,2.04684,2.04652,2.04684,7000000.0
2006-06-05 10:21:00,2.04661,2.04668,2.04657,2.04668,8000000.0
2006-06-05 10:22:00,2.04666,2.04666,2.04646,2.04657,7000000.0
2006-06-05 10:23:00,2.04604,2.04639,2.04604,2.04607,7000000.0
2006-06-05 10:24:00,2.04609,2.0462,2.04598,2.0462,7000000.0
2006-06-05 10:25:00,2.04612,2.04612,2.04583,2.04601,9000000.0
2006-06-05 10:26:00,2.0459,2.04597,2.04572,2.04597,11000000.0
2006-06-05 10:27:00,2.046,2.04604,2.04579,2.04604,8000000.0
2006-06-05 10:28:00,2.04607,2.04644,2.04603,2.04606,9000000.0
2006-06-05 10:29:00,2.04594,2.04594,2.04555,2.04568,8000000.0
2006-06-05 10:30:00,2.04561,2.04584,2.04561,2.04571,8000000.0
2006-06-05 10:31:00,2.04638,2.04696,2.04638,2.04696,7000000.0
2006-06-05 10:32:00,2.04716,2.04749,2.04715,2.04749,9000000.0
2006-06-05 10:33:00,2.04755,2.0476,2.04743,2.04753,7000000.0
2006-06-05 10:34:00,2.04738,2.04738,2.04724,2.04735,7000000.0
2006-06-05 10:35:00,2.04761,2.04816,2.04761,2.04816,7000000.0
2006-06-05 10:36:00,2.04822,2.04838,2.04813,2.04838,8000000.0
2006-06-05 10:37:00,2.0484,2.0484,2.04741,2.04741,8000000.0
2006-06-05 10:38:00,2.04736,2.04769,2.04732,2.04769,10000000.0
2006-06-05 10:39:00,2.04789,2.04835,2.04789,2.04835,8000000.0
2006-06-05 10:40:00,2.0485,2.04912,2.0485,2.04912,7000000.0
2006-06-05 10:41:00,2.04858,2.04858,2.04828,2.04828,9000000.0
2006-06-05 10:42:00,2.04821,2.04821,2.04781,2.04781,7000000.0
2006-06-05 10:43:00,2.04806,2.04844,2.04805,2.04844,10000000.0
2006-06-05 10:44:00,2.04847,2.04851,2.0484,2.04845,7000000.0
2006-06-05 10:45:00,2.04841,2.04848,2.04831,2.04848,8000000.0
2006-06-05 10:46:00,2.04865,2.04913,2.04865,2.04913,8000000.0
2006-06-05 10:47:00,2.04941,2.04941,2.049,2.04926,7000000.0
2006-06-05 10:48:00,2.04942,2.04942,2.04893,2.04893,8000000.0
2006-06-05 10:49:00,2.04864,2.0489,2.04864,2.04878,9000000.0
2006-06-05 10:50:00,2.04871,2.04879,2.04856,2.04856,8000000.0
2006-06-05 10:51:00,2.04843,2.04846,2.04828,2.04846,9000000.0
2006-06-05 10:52:00,2.04835,2.04853,2.04835,2.04842,8000000.0
2006-06-05 10:53:00,2.04846,2.04875,2.04842,2.04869,9000000.0
2006-06-05 10:54:00,2.04883,2.04883,2.04813,2.04813,10000000.0
2006-06-05 10:55:00,2.04803,2.04803,2.04761,2.04761,7000000.0
2006-06-05 10:56:00,2.04721,2.04735,2.04543,2.04711,7000000.0
2006-06-05 10:57:00,2.04726,2.04726,2.04691,2.04713,8000000.0
2006-06-05 10:58:00,2.04768,2.04803,2.04768,2.04803,7000000.0
2006-06-05 10:59:00,2.04771,2.04793,2.04771,2.04784,11000000.0
2006-06-05 11:00:00,2.0482,2.0488,2.04717,2.04717,7000000.0
2006-06-05 11:01:00,2.0484,2.04891,2.0484,2.04891,8000000.0
2006-06-05 11:02:00,2.0494,2.04947,2.0491,2.0491,7000000.0
2006-06-05 11:03:00,2.04933,2.04944,2.04913,2.04914,11000000.0
2006-06-05 11:04:00,2.04912,2.04925,2.0491,2.0491,11000000.0
2006-06-05 11:06:00,2.04912,2.04936,2.04912,2.04935,8000000.0
2006-06-05 11:07:00,2.04958,2.04964,2.04926,2.04926,7000000.0
2006-06-05 11:08:00,2.04928,2.04941,2.04928,2.04937,9000000.0
2006-06-05 11:09:00,2.04963,2.05033,2.04963,2.05033,8000000.0
2006-06-05 11:10:00,2.05038,2.05038,2.04982,2.05015,8000000.0
2006-06-05 11:11:00,2.05005,2.05005,2.04929,2.04929,10000000.0
2006-06-05 11:12:00,2.04916,2.04993,2.04916,2.04993,7000000.0
2006-06-05 11:13:00,2.04997,2.04997,2.04951,2.0499,11000000.0
2006-06-05 11:14:00,2.04999,2.05,2.04986,2.04991,11000000.0
2006-06-05 11:15:00,2.04989,2.04989,2.04971,2.04971,7000000.0
2006-06-05 11:16:00,2.0498,2.0498,2.04967,2.04971,7000000.0
2006-06-05 11:17:00,2.04972,2.04972,2.04951,2.04968,7000000.0
2006-06-05 11:18:00,2.0498,2.0498,2.04953,2.04969,10000000.0
2006-06-05 11:19:00,2.04966,2.04976,2.04963,2.04974,11000000.0
2006-06-05 11:20:00,2.04979,2.04988,2.04972,2.04988,8000000.0
2006-06-05 11:21:00,2.04988,2.04988,2.04969,2.04982,7000000.0
2006-06-05 11:22:00,2.0497,2.0497,2.0494,2.04944,8000000.0
2006-06-05 11:23:00,2.04945,2.04994,2.04945,2.04994,8000000.0
2006-06-05 11:24:00,2.05012,2.05012,2.05004,2.05009,7000000.0
2006-06-05 11:25:00,2.0502,2.05084,2.0499,2.05084,8000000.0
2006-06-05 11:26:00,2.05127,2.05187,2.05127,2.05187,11000000.0
2006-06-05 11:27:00,2.05224,2.05309,2.05224,2.05309,8000000.0
2006-06-05 11:28:00,2.0535,2.0535,2.0528,2.05285,7000000.0
2006-06-05 11:29:00,2.05277,2.05277,2.05245,2.05266,8000000.0
2006-06-05 11:30:00,2.05244,2.05244,2.05202,2.05202,7000000.0
2006-06-05 11:31:00,2.05175,2.05175,2.05127,2.05127,11000000.0
2006-06-05 11:32:00,2.0511,2.0511,2.05064,2.05064,11000000.0
2006-06-05 11:33:00,2.05045,2.05045,2.05022,2.05031,7000000.0
2006-06-05 11:34:00,2.05027,2.05063,2.05027,2.05063,7000000.0
2006-06-05 11:35:00,2.05076,2.05099,2.05076,2.05097,10000000.0
2006-06-05 11:36:00,2.05113,2.05147,2.05111,2.05141,8000000.0
2006-06-05 11:37:00,2.05117,2.05168,2.05117,2.05166,8000000.0
2006-06-05 11:39:00,2.05154,2.05179,2.05154,2.05175,9000000.0
2006-06-05 11:40:00,2.05167,2.05167,2.05149,2.05159,11000000.0
2006-06-05 11:41:00,2.05135,2.0518,2.05135,2.05176,11000000.0
2006-06-05 11:43:00,2.05189,2.05208,2.05184,2.05184,7000000.0
2006-06-05 11:45:00,2.05183,2.05217,2.05183,2.05217,11000000.0
2006-06-05 11:46:00,2.05206,2.05206,2.05162,2.05162,7000000.0
2006-06-05 11:47:00,2.05167,2.05177,2.05158,2.05163,9000000.0
2006-06-05 11:48:00,2.05149,2.05156,2.05132,2.05148,10000000.0
2006-06-05 11:49:00,2.05129,2.05291,2.05129,2.05289,7000000.0
2006-06-05 11:50:00,2.05278,2.05278,2.05239,2.05239,7000000.0
2006-06-05 11:51:00,2.05253,2.05292,2.05183,2.05292,8000000.0
2006-06-05 11:52:00,2.05358,2.05423,2.05358,2.05423,10000000.0
2006-06-05 11:53:00,2.05423,2.05423,2.05396,2.05398,10000000.0
2006-06-05 11:55:00,2.05398,2.05401,2.05389,2.05389,8000000.0
2006-06-05 11:56:00,2.05365,2.05396,2.05365,2.05396,11000000.0
2006-06-05 11:57:00,2.05383,2.05383,2.05303,2.05303,8000000.0
2006-06-05 11:58:00,2.05286,2.05297,2.05271,2.05271,9000000.0
2006-06-05 11:59:00,2.05271,2.05271,2.05259,2.05267,7000000.0
2006-06-05 12:00:00,2.05274,2.05274,2.05258,2.05268,7000000.0
2006-06-05 12:01:00,2.05262,2.05262,2.05239,2.05242,10000000.0
2006-06-05 12:02:00,2.05209,2.05209,2.05195,2.05199,10000000.0
2006-06-05 12:03:00,2.05185,2.05204,2.05181,2.05204,7000000.0
2006-06-05 12:04:00,2.05202,2.05221,2.05193,2.05221,9000000.0
2006-06-05 12:05:00,2.0521,2.0521,2.05189,2.05209,11000000.0
2006-06-05 12:06:00,2.05242,2.05287,2.05226,2.05226,7000000.0
2006-06-05 12:07:00,2.05165,2.05165,2.0514,2.05142,7000000.0
2006-06-05 12:08:00,2.05174,2.05198,2.05174,2.05186,9000000.0
2006-06-05 12:09:00,2.05188,2.05188,2.05158,2.05182,8000000.0
2006-06-05 12:10:00,2.05186,2.05186,2.05163,2.05163,8000000.0
2006-06-05 12:11:00,2.05162,2.05184,2.0516,2.05179,7000000.0
2006-06-05 12:12:00,2.0519,2.05198,2.05176,2.05176,7000000.0
2006-06-05 12:13:00,2.05183,2.052,2.05162,2.05187,10000000.0
2006-06-05 12:14:00,2.05183,2.05183,2.05097,2.05099,8000000.0
2006-06-05 12:15:00,2.05072,2.05072,2.05041,2.05058,8000000.0
2006-06-05 12:16:00,2.05033,2.05055,2.05022,2.05022,8000000.0
2006-06-05 12:17:00,2.05017,2.05064,2.0501,2.05064,8000000.0
2006-06-05 12:18:00,2.05104,2.05114,2.05095,2.05103,11000000.0
2006-06-05 12:19:00,2.05079,2.05088,2.05061,2.05081,9000000.0
2006-06-05 12:20:00,2.05072,2.05078,2.05055,2.05073,10000000.0
2006-06-05 12:24:00,2.05074,2.05081,2.05071,2.05071,7000000.0
2006-06-05 12:25:00,2.05078,2.05087,2.05068,2.05078,9000000.0
2006-06-05 12:26:00,2.05071,2.05083,2.0507,2.05076,8000000.0
2006-06-05 12:27:00,2.05079,2.05083,2.05059,2.05059,10000000.0
2006-06-05 12:28:00,2.05047,2.05047,2.05025,2.05037,9000000.0
2006-06-05 12:29:00,2.05039,2.05065,2.05039,2.05065,9000000.0
2006-06-05 12:30:00,2.05077,2.05077,2.05042,2.05045,7000000.0
2006-06-05 12:31:00,2.05039,2.05053,2.05032,2.05053,11000000.0
2006-06-05 12:32:00,2.05066,2.05077,2.05066,2.05073,7000000.0
2006-06-05 12:33:00,2.05034,2.05034,2.05009,2.05017,7000000.0
2006-06-05 12:34:00,2.04977,2.05014,2.04973,2.05002,7000000.0
2006-06-05 12:35:00,2.05007,2.05041,2.05007,2.05041,8000000.0
2006-06-05 12:36:00,2.05069,2.05088,2.05067,2.05071,8000000.0
2006-06-05 12:37:00,2.05046,2.05067,2.05045,2.05067,9000000.0
2006-06-05 12:39:00,2.05069,2.05081,2.05069,2.05078,9000000.0
2006-06-05 12:40:00,2.05097,2.05097,2.05072,2.05072,7000000.0
2006-06-05 12:41:00,2.05062,2.05074,2.05038,2.05038,8000000.0
2006-06-05 12:42:00,2.05031,2.05038,2.05024,2.05028,9000000.0
2006-06-05 12:43:00,2.05031,2.05052,2.05026,2.05026,9000000.0
2006-06-05 12:44:00,2.05049,2.0506,2.05042,2.0506,8000000.0
2006-06-05 12:45:00,2.05058,2.05058,2.05015,2.05041,10000000.0
2006-06-05 12:46:00,2.05037,2.0505,2.05031,2.05036,9000000.0
2006-06-05 12:47:00,2.05042,2.0506,2.05036,2.05059,10000000.0
2006-06-05 12:48:00,2.05044,2.05058,2.05007,2.05007,11000000.0
2006-06-05 12:50:00,2.04993,2.05015,2.04993,2.05003,7000000.0
2006-06-05 12:51:00,2.04956,2.0497,2.0495,2.04966,8000000.0
2006-06-05 12:52:00,2.04967,2.04967,2.04926,2.04964,11000000.0
2006-06-05 12:53:00,2.04937,2.04946,2.04931,2.04946,8000000.0
2006-06-05 12:54:00,2.04953,2.04971,2.04945,2.04971,7000000.0
2006-06-05 12:55:00,2.04965,2.04965,2.04939,2.04946,8000000.0
2006-06-05 12:56:00,2.04939,2.04942,2.04928,2.04942,7000000.0
2006-06-05 12:57:00,2.04953,2.05032,2.04953,2.05032,7000000.0
2006-06-05 12:58:00,2.04995,2.04999,2.04978,2.04996,8000000.0
2006-06-05 12:59:00,2.04999,2.04999,2.04905,2.04905,7000000.0
2006-06-05 13:00:00,2.04894,2.04926,2.04894,2.04916,8000000.0
2006-06-05 13:01:00,2.04936,2.04955,2.04936,2.04945,8000000.0
2006-06-05 13:02:00,2.04907,2.04907,2.04868,2.04873,7000000.0
2006-06-05 13:03:00,2.04869,2.04894,2.04862,2.0487,8000000.0
2006-06-05 13:04:00,2.04917,2.04934,2.04888,2.04888,7000000.0
2006-06-05 13:05:00,2.04868,2.04872,2.04849,2.0486,8000000.0
2006-06-05 13:06:00,2.0486,2.0486,2.04843,2.0486,7000000.0
2006-06-05 13:07:00,2.04867,2.049,2.04867,2.049,7000000.0
2006-06-05 13:08:00,2.04892,2.04892,2.04847,2.0485,10000000.0
2006-06-05 13:09:00,2.04854,2.0487,2.04843,2.04862,7000000.0
2006-06-05 13:10:00,2.04858,2.04864,2.04842,2.04858,9000000.0
2006-06-05 13:11:00,2.04862,2.04862,2.04817,2.04831,8000000.0
2006-06-05 13:12:00,2.04839,2.0492,2.04839,2.0492,8000000.0
2006-06-05 13:13:00,2.04884,2.04884,2.0485,2.04852,9000000.0
2006-06-05 13:14:00,2.04819,2.04831,2.04793,2.04831,7000000.0
2006-06-05 13:15:00,2.04848,2.04866,2.04842,2.04866,8000000.0
2006-06-05 13:16:00,2.04863,2.04863,2.04833,2.04833,8000000.0
2006-06-05 13:17:00,2.04837,2.04837,2.04813,2.04833,9000000.0
2006-06-05 13:18:00,2.04829,2.04829,2.04789,2.04821,10000000.0
2006-06-05 13:19:00,2.04813,2.04813,2.04782,2.04803,8000000.0
2006-06-05 13:20:00,2.04815,2.04815,2.04785,2.04789,8000000.0
2006-06-05 13:21:00,2.04785,2.04792,2.0478,2.04784,7000000.0
2006-06-05 13:22:00,2.04784,2.04794,2.0477,2.04793,11000000.0
2006-06-05 13:23:00,2.04771,2.04787,2.04766,2.04787,8000000.0
2006-06-05 13:24:00,2.04788,2.04788,2.04758,2.04758,7000000.0
2006-06-05 13:25:00,2.04757,2.04771,2.04754,2.04768,11000000.0
2006-06-05 13:26:00,2.04781,2.04781,2.04759,2.04775,10000000.0
2006-06-05 13:27:00,2.04769,2.04786,2.04764,2.04786,8000000.0
2006-06-05 13:28:00,2.04777,2.04777,2.04729,2.04729,21000000.0
2006-06-05 13:29:00,2.04744,2.04745,2.04731,2.04742,17000000.0
2006-06-05 13:30:00,2.04754,2.0476,2.04754,2.04754,7000000.0
2006-06-05 13:31:00,2.04743,2.04743,2.04704,2.04704,9000000.0
2006-06-05 13:32:00,2.04703,2.04732,2.04703,2.04732,14000000.0
2006-06-05 13:33:00,2.04744,2.04755,2.04744,2.04755,14000000.0
2006-06-05 13:34:00,2.0472,2.04728,2.04718,2.0472,31000000.0
2006-06-05 13:35:00,2.04738,2.04797,2.04738,2.04797,17000000.0
2006-06-05 13:36:00,2.04808,2.04808,2.04788,2.04788,24000000.0
2006-06-05 13:37:00,2.04782,2.04782,2.04754,2.04754,10000000.0
2006-06-05 13:38:00,2.04777,2.04789,2.04762,2.04779,18000000.0
2006-06-05 13:39:00,2.04794,2.04814,2.04794,2.04804,15000000.0
2006-06-05 13:40:00,2.04711,2.04711,2.04573,2.04669,29000000.0
2006-06-05 13:41:00,2.04697,2.04701,2.04681,2.04693,13000000.0
2006-06-05 13:42:00,2.04638,2.04638,2.04622,2.04622,3000000.0
2006-06-05 13:43:00,2.04618,2.04657,2.04612,2.04657,10000000.0
2006-06-05 13:44:00,2.04666,2.04666,2.04622,2.0463,26000000.0
2006-06-05 13:46:00,2.04641,2.04656,2.04623,2.04653,19000000.0
2006-06-05 13:47:00,2.04663,2.04665,2.0466,2.04664,17000000.0
2006-06-05 13:48:00,2.0466,2.04665,2.04657,2.0466,22000000.0
2006-06-05 13:49:00,2.04644,2.04651,2.04644,2.04648,24000000.0
2006-06-05 13:50:00,2.04639,2.04639,2.0462,2.0462,15000000.0
2006-06-05 13:51:00,2.04617,2.04643,2.04615,2.04643,22000000.0
2006-06-05 13:52:00,2.0465,2.0465,2.04627,2.04644,32000000.0
2006-06-05 13:53:00,2.04649,2.04668,2.04649,2.04653,28000000.0
2006-06-05 13:54:00,2.04675,2.04694,2.04675,2.04686,31000000.0
2006-06-05 13:55:00,2.04683,2.04685,2.04632,2.04632,20000000.0
2006-06-05 13:56:00,2.04618,2.04626,2.04611,2.04625,24000000.0
2006-06-05 13:57:00,2.0463,2.04637,2.0461,2.0461,34000000.0
2006-06-05 13:58:00,2.04581,2.04586,2.0458,2.04582,16000000.0
2006-06-05 13:59:00,2.04623,2.04631,2.04614,2.04614,30000000.0
2006-06-05 14:00:00,2.0463,2.04634,2.04618,2.04618,39000000.0
2006-06-05 14:01:00,2.04618,2.04618,2.04571,2.04586,30000000.0
2006-06-05 14:02:00,2.04611,2.04619,2.04589,2.04589,19000000.0
2006-06-05 14:03:00,2.04558,2.04558,2.04537,2.04537,23000000.0
2006-06-05 14:04:00,2.04528,2.04528,2.04513,2.04513,33000000.0
2006-06-05 14:05:00,2.04503,2.0452,2.04492,2.0452,28000000.0
2006-06-05 14:06:00,2.04554,2.04573,2.04536,2.04573,31000000.0
2006-06-05 14:07:00,2.04589,2.04612,2.04589,2.04595,31000000.0
2006-06-05 14:08:00,2.04624,2.04668,2.04624,2.04668,27000000.0
2006-06-05 14:09:00,2.04669,2.04669,2.04633,2.04648,27000000.0
2006-06-05 14:10:00,2.04633,2.04648,2.0463,2.04645,24000000.0
2006-06-05 14:11:00,2.04637,2.0464,2.04624,2.0464,21000000.0
2006-06-05 14:12:00,2.04659,2.04692,2.04659,2.04681,22000000.0
2006-06-05 14:13:00,2.04693,2.04693,2.04656,2.04658,13000000.0
2006-06-05 14:14:00,2.04658,2.04665,2.04638,2.04638,21000000.0
2006-06-05 14:15:00,2.04673,2.04697,2.04639,2.04639,25000000.0
2006-06-05 14:16:00,2.04624,2.04664,2.04624,2.04647,26000000.0
2006-06-05 14:17:00,2.04717,2.04828,2.04703,2.04828,32000000.0
2006-06-05 14:18:00,2.04861,2.04877,2.04861,2.04864,27000000.0
2006-06-05 14:19:00,2.04859,2.04879,2.04859,2.0486,35000000.0
2006-06-05 14:20:00,2.04862,2.04891,2.04862,2.04873,32000000.0
2006-06-05 14:21:00,2.04866,2.0488,2.04841,2.0488,39000000.0
2006-06-05 14:22:00,2.04906,2.04977,2.04906,2.04972,22000000.0
2006-06-05 14:23:00,2.04951,2.04961,2.04911,2.04912,40000000.0
2006-06-05 14:24:00,2.04897,2.04944,2.04891,2.04896,10000000.0
2006-06-05 14:25:00,2.04884,2.04884,2.04864,2.04874,35000000.0
2006-06-05 14:26:00,2.04862,2.04884,2.04857,2.04873,18000000.0
2006-06-05 14:27:00,2.04848,2.04878,2.04793,2.04878,28000000.0
2006-06-05 14:28:00,2.04884,2.04884,2.04824,2.04858,21000000.0
2006-06-05 14:29:00,2.04857,2.04889,2.04851,2.04889,16000000.0
2006-06-05 14:30:00,2.04882,2.04882,2.0482,2.0482,25000000.0
2006-06-05 14:31:00,2.04808,2.04836,2.04796,2.04836,26000000.0
2006-06-05 14:32:00,2.04822,2.04853,2.04822,2.04823,32000000.0
2006-06-05 14:33:00,2.04846,2.04851,2.04812,2.04812,20000000.0
2006-06-05 14:34:00,2.04833,2.04834,2.04811,2.04812,25000000.0
2006-06-05 14:35:00,2.04794,2.04806,2.04757,2.04796,23000000.0
2006-06-05 14:36:00,2.04777,2.04798,2.04777,2.04798,11000000.0
2006-06-05 14:37:00,2.04776,2.04776,2.04663,2.04663,41000000.0
2006-06-05 14:38:00,2.04612,2.04612,2.04574,2.04574,54000000.0
2006-06-05 14:39:00,2.045,2.04529,2.04467,2.04485,36000000.0
2006-06-05 14:40:00,2.04498,2.04523,2.04498,2.04513,36000000.0
2006-06-05 14:41:00,2.04495,2.04495,2.04476,2.0448,41000000.0
2006-06-05 14:42:00,2.04425,2.04466,2.04425,2.04466,19000000.0
2006-06-05 14:43:00,2.04478,2.04529,2.04478,2.04494,20000000.0
2006-06-05 14:44:00,2.04492,2.04492,2.0448,2.04488,25000000.0
2006-06-05 14:45:00,2.04443,2.04493,2.04443,2.04448,33000000.0
2006-06-05 14:46:00,2.04459,2.04488,2.04459,2.04488,11000000.0
2006-06-05 14:47:00,2.04497,2.04497,2.0447,2.0447,7000000.0
2006-06-05 14:48:00,2.04466,2.04498,2.04466,2.04498,21000000.0
2006-06-05 14:49:00,2.04515,2.04528,2.04502,2.04508,32000000.0
2006-06-05 14:50:00,2.04504,2.04521,2.04496,2.04496,33000000.0
2006-06-05 14:51:00,2.04496,2.04514,2.04469,2.04469,37000000.0
2006-06-05 14:52:00,2.04453,2.04477,2.04441,2.04441,17000000.0
2006-06-05 14:53:00,2.04423,2.04423,2.04398,2.04398,22000000.0
2006-06-05 14:54:00,2.04415,2.04539,2.04415,2.04526,17000000.0
2006-06-05 14:55:00,2.04496,2.04531,2.04479,2.04531,7000000.0
2006-06-05 14:56:00,2.04535,2.04625,2.04535,2.04625,21000000.0
2006-06-05 14:57:00,2.04618,2.04644,2.04592,2.04602,12000000.0
2006-06-05 14:58:00,2.04579,2.04611,2.04577,2.04591,31000000.0
2006-06-05 14:59:00,2.04632,2.04647,2.04588,2.04588,20000000.0
2006-06-05 15:00:00,2.04624,2.04714,2.04581,2.04714,32000000.0
2006-06-05 15:01:00,2.04682,2.04682,2.04584,2.04593,14000000.0
2006-06-05 15:02:00,2.04564,2.04637,2.04564,2.04608,26000000.0
2006-06-05 15:03:00,2.04648,2.04651,2.04611,2.04611,30000000.0
2006-06-05 15:04:00,2.04595,2.0461,2.04548,2.04548,29000000.0
2006-06-05 15:05:00,2.04536,2.04582,2.04536,2.04582,28000000.0
2006-06-05 15:06:00,2.04534,2.04534,2.04516,2.04523,16000000.0
2006-06-05 15:07:00,2.04541,2.04583,2.04538,2.04583,26000000.0
2006-06-05 15:08:00,2.04626,2.04641,2.04626,2.04633,25000000.0
2006-06-05 15:09:00,2.04609,2.0462,2.04598,2.0462,34000000.0
2006-06-05 15:10:00,2.04605,2.0464,2.04605,2.04609,36000000.0
2006-06-05 15:11:00,2.04599,2.04618,2.04588,2.04615,27000000.0
2006-06-05 15:12:00,2.04652,2.04685,2.04652,2.0466,26000000.0
2006-06-05 15:13:00,2.04655,2.04676,2.04648,2.04676,41000000.0
2006-06-05 15:14:00,2.04647,2.04647,2.04596,2.04616,30000000.0
2006-06-05 15:15:00,2.04622,2.04622,2.04588,2.046,21000000.0
2006-06-05 15:16:00,2.04649,2.0465,2.04628,2.0463,9000000.0
2006-06-05 15:17:00,2.04608,2.04608,2.04535,2.04535,26000000.0
2006-06-05 15:18:00,2.04437,2.04437,2.0438,2.0438,10000000.0
2006-06-05 15:19:00,2.04324,2.04461,2.04324,2.04461,16000000.0
2006-06-05 15:20:00,2.04488,2.046,2.04488,2.046,20000000.0
2006-06-05 15:21:00,2.04604,2.04605,2.046,2.04605,12000000.0
2006-06-05 15:22:00,2.0459,2.04623,2.0459,2.04622,22000000.0
2006-06-05 15:23:00,2.04674,2.04707,2.04674,2.04702,36000000.0
2006-06-05 15:24:00,2.04727,2.04766,2.04724,2.04761,8000000.0
2006-06-05 15:25:00,2.04746,2.04746,2.04691,2.04691,14000000.0
2006-06-05 15:26:00,2.04605,2.04623,2.04605,2.04618,40000000.0
2006-06-05 15:27:00,2.0463,2.04647,2.04628,2.04647,32000000.0
2006-06-05 15:28:00,2.0465,2.0465,2.04623,2.04634,55000000.0
2006-06-05 15:29:00,2.04644,2.04687,2.04487,2.04687,47000000.0
2006-06-05 15:30:00,2.04495,2.04768,2.04495,2.0464,71000000.0
2006-06-05 15:31:00,2.04644,2.04644,2.04581,2.04625,58000000.0
2006-06-05 15:32:00,2.04698,2.04773,2.04698,2.04721,25000000.0
2006-06-05 15:33:00,2.04734,2.04748,2.04734,2.04741,32000000.0
2006-06-05 15:34:00,2.04722,2.04722,2.04681,2.04681,22000000.0
2006-06-05 15:35:00,2.04693,2.04788,2.04693,2.04788,30000000.0
2006-06-05 15:36:00,2.0477,2.04783,2.04756,2.04756,23000000.0
2006-06-05 15:37:00,2.04754,2.04807,2.04754,2.04807,24000000.0
2006-06-05 15:38:00,2.04805,2.04813,2.04785,2.04804,61000000.0
2006-06-05 15:39:00,2.04802,2.04819,2.0472,2.0472,40000000.0
2006-06-05 15:40:00,2.04692,2.04754,2.04692,2.04744,37000000.0
2006-06-05 15:41:00,2.04745,2.04745,2.04722,2.04736,43000000.0
2006-06-05 15:42:00,2.04738,2.04771,2.04738,2.04771,41000000.0
2006-06-05 15:43:00,2.0478,2.04795,2.0478,2.04795,30000000.0
2006-06-05 15:44:00,2.04804,2.04849,2.04804,2.0483,29000000.0
2006-06-05 15:45:00,2.04855,2.04855,2.04824,2.04824,36000000.0
2006-06-05 15:46:00,2.04828,2.0484,2.04828,2.04829,24000000.0
2006-06-05 15:47:00,2.04825,2.04836,2.04825,2.04835,31000000.0
2006-06-05 15:48:00,2.04822,2.04823,2.04802,2.04823,33000000.0
2006-06-05 15:49:00,2.04832,2.04856,2.04832,2.04835,25000000.0
2006-06-05 15:50:00,2.04838,2.04842,2.04832,2.04832,11000000.0
2006-06-05 15:51:00,2.0483,2.04838,2.0482,2.04836,37000000.0
2006-06-05 15:52:00,2.04839,2.04899,2.04838,2.04882,23000000.0
2006-06-05 15:53:00,2.04862,2.04862,2.04839,2.04839,15000000.0
2006-06-05 15:54:00,2.04825,2.04825,2.04772,2.04772,26000000.0
2006-06-05 15:55:00,2.04747,2.04747,2.0471,2.04714,33000000.0
2006-06-05 15:56:00,2.04722,2.04737,2.04708,2.04716,7000000.0
2006-06-05 15:57:00,2.04689,2.04695,2.04669,2.04669,34000000.0
2006-06-05 15:58:00,2.04615,2.04618,2.04591,2.04591,24000000.0
2006-06-05 15:59:00,2.04623,2.04631,2.04609,2.0463,23000000.0
2006-06-05 16:00:00,2.04642,2.04642,2.04586,2.04627,51000000.0
2006-06-05 16:01:00,2.04623,2.04635,2.04584,2.04584,31000000.0
2006-06-05 16:02:00,2.04585,2.04591,2.04547,2.04547,29000000.0
2006-06-05 16:03:00,2.04583,2.04704,2.04583,2.04629,51000000.0
2006-06-05 16:04:00,2.04749,2.04749,2.04659,2.04696,38000000.0
2006-06-05 16:05:00,2.04661,2.04661,2.04603,2.04623,37000000.0
2006-06-05 16:06:00,2.04639,2.04639,2.04606,2.04638,33000000.0
2006-06-05 16:07:00,2.04609,2.04609,2.04577,2.046,37000000.0
2006-06-05 16:08:00,2.04613,2.04613,2.04542,2.04542,37000000.0
2006-06-05 16:09:00,2.04515,2.04531,2.04515,2.04521,44000000.0
2006-06-05 16:10:00,2.04507,2.04532,2.04484,2.04484,41000000.0
2006-06-05 16:11:00,2.04489,2.04545,2.04489,2.04545,27000000.0
2006-06-05 16:12:00,2.04537,2.04561,2.04537,2.0455,22000000.0
2006-06-05 16:13:00,2.04559,2.04559,2.04507,2.04539,38000000.0
2006-06-05 16:14:00,2.04551,2.04551,2.04521,2.04521,41000000.0
2006-06-05 16:15:00,2.04512,2.04512,2.04489,2.0449,42000000.0
2006-06-05 16:16:00,2.04477,2.04499,2.04465,2.04499,45000000.0
2006-06-05 16:17:00,2.04596,2.04596,2.0455,2.0455,22000000.0
2006-06-05 16:18:00,2.04521,2.04537,2.04513,2.04513,49000000.0
2006-06-05 16:19:00,2.04511,2.04551,2.04511,2.0455,27000000.0
2006-06-05 16:20:00,2.04533,2.04565,2.04526,2.04565,52000000.0
2006-06-05 16:21:00,2.04556,2.04556,2.04491,2.04491,37000000.0
2006-06-05 16:22:00,2.04451,2.04478,2.04451,2.04469,50000000.0
2006-06-05 16:23:00,2.04477,2.04489,2.04461,2.04467,48000000.0
2006-06-05 16:24:00,2.04491,2.04506,2.04477,2.04477,44000000.0
2006-06-05 16:25:00,2.0447,2.04483,2.04469,2.04483,28000000.0
2006-06-05 16:26:00,2.04479,2.045,2.0445,2.0445,41000000.0
2006-06-05 16:27:00,2.04422,2.04424,2.04403,2.04404,46000000.0
2006-06-05 16:28:00,2.04384,2.04385,2.04355,2.04355,34000000.0
2006-06-05 16:29:00,2.04347,2.04347,2.043,2.043,24000000.0
2006-06-05 16:30:00,2.04297,2.04297,2.04257,2.04259,43000000.0
2006-06-05 16:31:00,2.043,2.043,2.04256,2.04261,36000000.0
2006-06-05 16:32:00,2.04272,2.04383,2.04272,2.0435,34000000.0
2006-06-05 16:33:00,2.04375,2.04397,2.04375,2.04382,41000000.0
2006-06-05 16:34:00,2.04419,2.04419,2.04353,2.04353,29000000.0
2006-06-05 16:35:00,2.04345,2.0435,2.04323,2.04336,53000000.0
2006-06-05 16:36:00,2.0434,2.04412,2.04334,2.04412,43000000.0
2006-06-05 16:37:00,2.04424,2.04424,2.04371,2.04371,56000000.0
2006-06-05 16:38:00,2.04329,2.04329,2.04303,2.04324,34000000.0
2006-06-05 16:39:00,2.04324,2.04324,2.04228,2.04241,43000000.0
2006-06-05 16:40:00,2.04199,2.04199,2.0416,2.04169,63000000.0
2006-06-05 16:41:00,2.0415,2.04168,2.04138,2.04154,44000000.0
2006-06-05 16:42:00,2.04165,2.04165,2.04119,2.04122,57000000.0
2006-06-05 16:43:00,2.04091,2.04125,2.04091,2.04113,20000000.0
2006-06-05 16:44:00,2.04125,2.04145,2.041,2.04133,34000000.0
2006-06-05 16:45:00,2.04187,2.04216,2.04184,2.04194,41000000.0
2006-06-05 16:46:00,2.04216,2.04278,2.04216,2.04278,59000000.0
2006-06-05 16:47:00,2.04233,2.04246,2.04198,2.04246,55000000.0
2006-06-05 16:48:00,2.04244,2.04253,2.04219,2.04219,46000000.0
2006-06-05 16:49:00,2.04206,2.04234,2.04203,2.04234,35000000.0
2006-06-05 16:50:00,2.04248,2.04293,2.04248,2.04285,45000000.0
2006-06-05 16:51:00,2.043,2.043,2.04278,2.04291,30000000.0
2006-06-05 16:52:00,2.0429,2.0429,2.04266,2.04266,30000000.0
2006-06-05 16:53:00,2.04269,2.04301,2.04269,2.04293,19000000.0
2006-06-05 16:54:00,2.04328,2.04438,2.04328,2.04381,18000000.0
2006-06-05 16:55:00,2.04363,2.04422,2.04363,2.04422,40000000.0
2006-06-05 16:56:00,2.04418,2.04429,2.04391,2.04429,37000000.0
2006-06-05 16:57:00,2.04467,2.04563,2.04467,2.04556,17000000.0
2006-06-05 16:58:00,2.0454,2.04623,2.0451,2.0451,45000000.0
2006-06-05 16:59:00,2.04512,2.04642,2.04512,2.04626,39000000.0
2006-06-05 17:00:00,2.04626,2.04636,2.04607,2.04629,47000000.0
2006-06-05 17:01:00,2.04629,2.04635,2.04616,2.04616,26000000.0
2006-06-05 17:02:00,2.04608,2.04653,2.04608,2.04629,33000000.0
2006-06-05 17:03:00,2.04598,2.04603,2.04567,2.04567,33000000.0
2006-06-05 17:04:00,2.04567,2.04571,2.04563,2.04565,37000000.0
2006-06-05 17:05:00,2.04575,2.04586,2.04565,2.04565,35000000.0
2006-06-05 17:07:00,2.0457,2.04586,2.0457,2.04578,33000000.0
2006-06-05 17:08:00,2.04622,2.04633,2.04615,2.04616,45000000.0
2006-06-05 17:09:00,2.04626,2.04626,2.04614,2.0462,47000000.0
2006-06-05 17:10:00,2.04599,2.04599,2.04588,2.04597,6000000.0
2006-06-05 17:11:00,2.04588,2.04593,2.04579,2.04593,44000000.0
2006-06-05 17:12:00,2.04596,2.04614,2.04592,2.04596,23000000.0
2006-06-05 17:13:00,2.04622,2.04668,2.04609,2.04668,35000000.0
2006-06-05 17:14:00,2.04664,2.04674,2.04664,2.04673,27000000.0
2006-06-05 17:15:00,2.04661,2.04661,2.04609,2.04609,26000000.0
2006-06-05 17:16:00,2.04601,2.04634,2.04601,2.04634,27000000.0
2006-06-05 17:17:00,2.04646,2.04662,2.04646,2.04659,38000000.0
2006-06-05 17:18:00,2.04689,2.04689,2.04654,2.04682,29000000.0
2006-06-05 17:19:00,2.04687,2.047,2.04685,2.047,19000000.0
2006-06-05 17:20:00,2.04706,2.04732,2.04706,2.04718,29000000.0
2006-06-05 17:21:00,2.04732,2.04758,2.04722,2.04742,26000000.0
2006-06-05 17:22:00,2.04759,2.04759,2.04722,2.04722,30000000.0
2006-06-05 17:23:00,2.04726,2.04731,2.04723,2.04729,32000000.0
2006-06-05 17:24:00,2.04733,2.04737,2.04716,2.04722,23000000.0
2006-06-05 17:25:00,2.04741,2.0476,2.0473,2.0476,20000000.0
2006-06-05 17:26:00,2.04741,2.04767,2.04741,2.04765,18000000.0
2006-06-05 17:27:00,2.04745,2.04745,2.0459,2.0459,44000000.0
2006-06-05 17:28:00,2.04541,2.04541,2.04508,2.04513,39000000.0
2006-06-05 17:29:00,2.04572,2.04591,2.0456,2.04577,36000000.0
2006-06-05 17:30:00,2.04583,2.04614,2.04566,2.04567,61000000.0
2006-06-05 17:31:00,2.04563,2.04586,2.04563,2.04586,62000000.0
2006-06-05 17:32:00,2.04593,2.04616,2.04593,2.04615,54000000.0
2006-06-05 17:33:00,2.04618,2.04618,2.046,2.04612,64000000.0
2006-06-05 17:34:00,2.04614,2.04614,2.04528,2.04553,60000000.0
2006-06-05 17:35:00,2.04577,2.04611,2.04495,2.04495,43000000.0
2006-06-05 17:36:00,2.04517,2.04559,2.04517,2.04559,58000000.0
2006-06-05 17:37:00,2.04464,2.04464,2.04426,2.04435,47000000.0
2006-06-05 17:38:00,2.04471,2.04473,2.04456,2.04456,44000000.0
2006-06-05 17:39:00,2.04473,2.04474,2.04447,2.04447,41000000.0
2006-06-05 17:40:00,2.04419,2.04513,2.04419,2.04487,59000000.0
2006-06-05 17:41:00,2.04401,2.04426,2.04328,2.04328,50000000.0
2006-06-05 17:42:00,2.04318,2.04382,2.04318,2.04382,37000000.0
2006-06-05 17:43:00,2.04392,2.04394,2.04388,2.04389,33000000.0
2006-06-05 17:44:00,2.04379,2.04379,2.04319,2.04319,46000000.0
2006-06-05 17:45:00,2.04322,2.04352,2.04322,2.0435,49000000.0
2006-06-05 17:46:00,2.04352,2.04362,2.0435,2.0436,56000000.0
2006-06-05 17:47:00,2.04356,2.04364,2.04348,2.04361,65000000.0
2006-06-05 17:48:00,2.0437,2.04409,2.0437,2.04409,61000000.0
2006-06-05 17:49:00,2.04365,2.0438,2.04343,2.04357,72000000.0
2006-06-05 17:50:00,2.0436,2.0436,2.04344,2.04351,53000000.0
2006-06-05 17:51:00,2.04347,2.04353,2.0434,2.04345,54000000.0
2006-06-05 17:52:00,2.04346,2.04364,2.04346,2.0436,51000000.0
2006-06-05 17:53:00,2.04354,2.04354,2.04348,2.04348,42000000.0
2006-06-05 17:54:00,2.04343,2.04344,2.04334,2.04337,32000000.0
2006-06-05 17:55:00,2.04342,2.04389,2.04342,2.04389,32000000.0
2006-06-05 17:56:00,2.04398,2.04407,2.04398,2.04403,47000000.0
2006-06-05 17:57:00,2.04393,2.04415,2.04392,2.04415,34000000.0
2006-06-05 17:58:00,2.04407,2.04407,2.04387,2.04387,44000000.0
2006-06-05 17:59:00,2.04376,2.0438,2.04374,2.04379,39000000.0
2006-06-05 18:00:00,2.04371,2.04371,2.04334,2.04334,32000000.0
2006-06-05 18:01:00,2.04368,2.04386,2.04361,2.04373,52000000.0
2006-06-05 18:02:00,2.04374,2.04396,2.04374,2.04396,30000000.0
2006-06-05 18:03:00,2.0441,2.04419,2.04406,2.04417,38000000.0
2006-06-05 18:04:00,2.04413,2.04413,2.044,2.04403,38000000.0
2006-06-05 18:05:00,2.04436,2.0449,2.04436,2.0449,36000000.0
2006-06-05 18:06:00,2.04524,2.04538,2.04506,2.04523,32000000.0
2006-06-05 18:07:00,2.04519,2.04523,2.04509,2.04512,38000000.0
2006-06-05 18:08:00,2.04503,2.04504,2.04491,2.045,56000000.0
2006-06-05 18:09:00,2.04495,2.045,2.04484,2.04487,34000000.0
2006-06-05 18:10:00,2.04487,2.04488,2.04472,2.04481,26000000.0
2006-06-05 18:11:00,2.04503,2.04521,2.04503,2.04516,34000000.0
2006-06-05 18:12:00,2.04509,2.04515,2.04502,2.04502,24000000.0
2006-06-05 18:13:00,2.04502,2.04509,2.04499,2.04501,30000000.0
2006-06-05 18:14:00,2.045,2.04509,2.045,2.04508,22000000.0
2006-06-05 18:15:00,2.04503,2.04503,2.04493,2.045,21000000.0
2006-06-05 18:16:00,2.04488,2.04499,2.04475,2.0449,66000000.0
2006-06-05 18:17:00,2.04479,2.0448,2.04458,2.04472,60000000.0
2006-06-05 18:18:00,2.04467,2.04489,2.04467,2.04483,33000000.0
2006-06-05 18:19:00,2.04483,2.04484,2.04467,2.04474,46000000.0
2006-06-05 18:20:00,2.04469,2.04487,2.04467,2.0448,61000000.0
2006-06-05 18:21:00,2.04463,2.04463,2.04452,2.04452,37000000.0
2006-06-05 18:22:00,2.04458,2.04501,2.04458,2.04501,49000000.0
2006-06-05 18:23:00,2.04512,2.04532,2.04508,2.04521,34000000.0
2006-06-05 18:24:00,2.04521,2.04548,2.04521,2.04548,47000000.0
2006-06-05 18:25:00,2.0455,2.0455,2.04531,2.04542,31000000.0
2006-06-05 18:26:00,2.04538,2.04538,2.04517,2.04517,43000000.0
2006-06-05 18:27:00,2.04494,2.04494,2.04482,2.04483,35000000.0
2006-06-05 18:28:00,2.04489,2.04489,2.04481,2.04489,18000000.0
2006-06-05 18:29:00,2.0451,2.04524,2.0451,2.04523,24000000.0
2006-06-05 18:30:00,2.04526,2.04533,2.04524,2.04527,32000000.0
2006-06-05 18:31:00,2.04527,2.04527,2.04509,2.04511,46000000.0
2006-06-05 18:32:00,2.04512,2.04513,2.04491,2.04497,55000000.0
2006-06-05 18:33:00,2.04491,2.04498,2.04489,2.04498,29000000.0
2006-06-05 18:36:00,2.04492,2.04504,2.04486,2.045,65000000.0
2006-06-05 18:37:00,2.04493,2.04508,2.04487,2.04508,63000000.0
2006-06-05 18:38:00,2.04514,2.04523,2.04513,2.04518,61000000.0
2006-06-05 18:39:00,2.04507,2.04507,2.04413,2.04413,37000000.0
2006-06-05 18:40:00,2.04406,2.04407,2.04384,2.04401,52000000.0
2006-06-05 18:41:00,2.04408,2.0441,2.04384,2.04399,68000000.0
2006-06-05 18:42:00,2.04401,2.04428,2.04401,2.04426,40000000.0
2006-06-05 18:43:00,2.04423,2.04428,2.04423,2.04423,39000000.0
2006-06-05 18:44:00,2.04416,2.04416,2.04403,2.04405,33000000.0
2006-06-05 18:46:00,2.04396,2.04413,2.04394,2.04413,61000000.0
2006-06-05 18:48:00,2.04422,2.04443,2.04422,2.04441,26000000.0
2006-06-05 18:49:00,2.04436,2.04452,2.0443,2.04445,31000000.0
2006-06-05 18:50:00,2.04454,2.04454,2.04432,2.04441,37000000.0
2006-06-05 18:51:00,2.04449,2.04453,2.04443,2.0445,17000000.0
2006-06-05 18:52:00,2.04454,2.04455,2.04429,2.04435,33000000.0
2006-06-05 18:53:00,2.04434,2.04441,2.04413,2.04435,31000000.0
2006-06-05 18:54:00,2.04427,2.04437,2.04414,2.04437,11000000.0
2006-06-05 18:55:00,2.04445,2.04445,2.04422,2.04432,22000000.0
2006-06-05 18:56:00,2.04438,2.04451,2.04432,2.04444,16000000.0
2006-06-05 18:57:00,2.04446,2.04458,2.04446,2.04454,15000000.0
2006-06-05 18:58:00,2.04447,2.04447,2.04437,2.04437,19000000.0
2006-06-05 19:01:00,2.04451,2.04451,2.04426,2.04426,18000000.0
2006-06-05 19:03:00,2.04432,2.04438,2.04428,2.04428,21000000.0
2006-06-05 19:04:00,2.04416,2.04432,2.04412,2.04416,55000000.0
2006-06-05 19:05:00,2.04379,2.04389,2.04364,2.04389,42000000.0
2006-06-05 19:06:00,2.04373,2.04391,2.04368,2.04378,63000000.0
2006-06-05 19:07:00,2.04366,2.04381,2.0436,2.0436,39000000.0
2006-06-05 19:08:00,2.04359,2.04361,2.04355,2.04355,32000000.0
2006-06-05 19:09:00,2.0435,2.0436,2.04333,2.04339,56000000.0
2006-06-05 19:10:00,2.04336,2.04355,2.04335,2.04355,27000000.0
2006-06-05 19:11:00,2.04357,2.04361,2.04336,2.04347,36000000.0
2006-06-05 19:12:00,2.04349,2.04359,2.04349,2.04357,25000000.0
2006-06-05 19:13:00,2.04361,2.04369,2.04361,2.04369,23000000.0
2006-06-05 19:14:00,2.04371,2.04377,2.04362,2.04377,37000000.0
2006-06-05 19:15:00,2.04357,2.04357,2.04344,2.04347,17000000.0
2006-06-05 19:16:00,2.04246,2.04246,2.04167,2.04167,23000000.0
2006-06-05 19:17:00,2.04173,2.04173,2.04159,2.04159,17000000.0
2006-06-05 19:18:00,2.0416,2.04174,2.04152,2.04161,30000000.0
2006-06-05 19:19:00,2.04142,2.04155,2.04142,2.04151,36000000.0
2006-06-05 19:20:00,2.04149,2.04149,2.04118,2.04118,23000000.0
2006-06-05 19:21:00,2.04125,2.04135,2.04124,2.04135,21000000.0
2006-06-05 19:22:00,2.04145,2.04145,2.04096,2.04096,25000000.0
2006-06-05 19:23:00,2.04072,2.04072,2.04028,2.04031,12000000.0
2006-06-05 19:24:00,2.0402,2.0402,2.03975,2.03981,39000000.0
2006-06-05 19:25:00,2.03987,2.04041,2.03986,2.04036,49000000.0
2006-06-05 19:28:00,2.04043,2.04048,2.04041,2.04048,40000000.0
2006-06-05 19:29:00,2.04031,2.04031,2.03894,2.03894,28000000.0
2006-06-05 19:30:00,2.03888,2.03899,2.03864,2.03867,32000000.0
2006-06-05 19:31:00,2.03869,2.03902,2.03869,2.03886,28000000.0
2006-06-05 19:32:00,2.03882,2.03893,2.03874,2.03892,31000000.0
2006-06-05 19:33:00,2.03784,2.03784,2.0374,2.0374,14000000.0
2006-06-05 19:34:00,2.03734,2.03734,2.03703,2.03721,49000000.0
2006-06-05 19:35:00,2.03732,2.0375,2.03731,2.0375,28000000.0
2006-06-05 19:36:00,2.03751,2.0376,2.03751,2.0376,16000000.0
2006-06-05 19:37:00,2.03751,2.03766,2.03743,2.03766,26000000.0
2006-06-05 19:38:00,2.03768,2.03778,2.03767,2.03771,8000000.0
2006-06-05 19:39:00,2.03751,2.03751,2.03569,2.03569,13000000.0
2006-06-05 19:40:00,2.03524,2.03533,2.03498,2.03498,16000000.0
2006-06-05 19:41:00,2.03509,2.03573,2.03509,2.03573,17000000.0
2006-06-05 19:42:00,2.03674,2.03687,2.03668,2.03672,19000000.0
2006-06-05 19:43:00,2.03676,2.03678,2.03667,2.03668,21000000.0
2006-06-05 19:44:00,2.03667,2.03668,2.03656,2.03659,21000000.0
2006-06-05 19:46:00,2.03642,2.03669,2.03638,2.03669,18000000.0
2006-06-05 19:47:00,2.03688,2.03688,2.03677,2.03678,22000000.0
2006-06-05 19:48:00,2.03692,2.03701,2.03687,2.037,18000000.0
2006-06-05 19:49:00,2.03704,2.03716,2.03702,2.03707,27000000.0
2006-06-05 19:50:00,2.03709,2.03724,2.03709,2.03724,23000000.0
2006-06-05 19:51:00,2.0371,2.0371,2.03519,2.03709,7000000.0
2006-06-05 19:52:00,2.03715,2.03728,2.03715,2.03717,15000000.0
2006-06-05 19:59:00,2.03711,2.03713,2.03578,2.03578,31000000.0
2006-06-05 20:01:00,2.03565,2.03571,2.03563,2.03565,13000000.0
2006-06-05 20:02:00,2.03602,2.03906,2.03602,2.03906,20000000.0
2006-06-05 20:03:00,2.03955,2.03969,2.03953,2.03965,18000000.0
2006-06-05 20:04:00,2.03966,2.03986,2.03964,2.03982,27000000.0
2006-06-05 20:05:00,2.03981,2.03992,2.03974,2.03985,23000000.0
2006-06-05 20:06:00,2.03992,2.03997,2.03981,2.03986,13000000.0
2006-06-05 20:07:00,2.04019,2.04045,2.0399,2.0399,29000000.0
2006-06-05 20:08:00,2.03982,2.04024,2.03982,2.04024,15000000.0
2006-06-05 20:09:00,2.0403,2.04034,2.0402,2.0402,17000000.0
2006-06-05 20:10:00,2.04034,2.04041,2.04017,2.04024,8000000.0
2006-06-05 20:11:00,2.04004,2.04016,2.03994,2.03998,10000000.0
2006-06-05 20:12:00,2.03983,2.03994,2.03971,2.03971,15000000.0
2006-06-05 20:13:00,2.03992,2.03998,2.03949,2.03956,17000000.0
2006-06-05 20:14:00,2.03896,2.03916,2.03894,2.03914,15000000.0
2006-06-05 20:15:00,2.03877,2.03877,2.03798,2.03831,10000000.0
2006-06-05 20:16:00,2.03813,2.03813,2.03755,2.03755,22000000.0
2006-06-05 20:17:00,2.03766,2.03831,2.03766,2.03818,7000000.0
2006-06-05 20:18:00,2.03821,2.03821,2.03794,2.03807,24000000.0
2006-06-05 20:19:00,2.03824,2.03858,2.03824,2.03844,9000000.0
2006-06-05 20:20:00,2.03831,2.03845,2.03816,2.03845,14000000.0
2006-06-05 20:21:00,2.03867,2.03867,2.03811,2.03811,7000000.0
2006-06-05 20:22:00,2.03808,2.03865,2.03808,2.03858,12000000.0
2006-06-05 20:23:00,2.03848,2.03848,2.03818,2.03818,8000000.0
2006-06-05 20:24:00,2.03796,2.03959,2.03796,2.03959,15000000.0
2006-06-05 20:25:00,2.03999,2.03999,2.03944,2.03945,16000000.0
2006-06-05 20:26:00,2.03933,2.0397,2.03933,2.03961,22000000.0
2006-06-05 20:27:00,2.03943,2.03961,2.03938,2.03938,11000000.0
2006-06-05 20:28:00,2.03913,2.03959,2.03913,2.03959,7000000.0
2006-06-05 20:29:00,2.03948,2.03963,2.03942,2.03947,20000000.0
2006-06-05 20:30:00,2.03958,2.03958,2.03927,2.03935,27000000.0
2006-06-05 20:31:00,2.03961,2.03989,2.03961,2.03981,5000000.0
2006-06-05 20:32:00,2.03967,2.04001,2.03947,2.04001,20000000.0
2006-06-05 20:33:00,2.04046,2.04046,2.03993,2.04004,14000000.0
2006-06-05 20:34:00,2.03989,2.03989,2.0393,2.0393,28000000.0
2006-06-05 20:35:00,2.03927,2.04003,2.03927,2.03988,23000000.0
2006-06-05 20:36:00,2.04016,2.04016,2.04005,2.0401,11000000.0
2006-06-05 20:37:00,2.04025,2.04025,2.03979,2.03988,7000000.0
2006-06-05 20:38:00,2.04022,2.04051,2.04022,2.04051,10000000.0
2006-06-05 20:39:00,2.04008,2.04008,2.03989,2.03995,9000000.0
2006-06-05 20:41:00,2.04001,2.04001,2.03951,2.03951,8000000.0
2006-06-05 20:42:00,2.03921,2.03939,2.03901,2.03924,15000000.0
2006-06-05 20:43:00,2.0389,2.0389,2.03793,2.03793,12000000.0
2006-06-05 20:44:00,2.03793,2.03855,2.03793,2.03855,7000000.0
2006-06-05 20:45:00,2.03837,2.03861,2.03771,2.03852,12000000.0
2006-06-05 20:46:00,2.03869,2.03875,2.03861,2.03875,9000000.0
2006-06-05 20:47:00,2.03884,2.03884,2.03801,2.03801,11000000.0
2006-06-05 20:48:00,2.038,2.03868,2.03796,2.03868,11000000.0
2006-06-05 20:49:00,2.03882,2.03882,2.03829,2.03829,18000000.0
2006-06-05 20:50:00,2.03858,2.03858,2.03822,2.03842,7000000.0
2006-06-05 20:51:00,2.03856,2.03871,2.03851,2.03871,18000000.0
2006-06-05 20:52:00,2.0384,2.0384,2.03809,2.03831,15000000.0
2006-06-05 20:53:00,2.0381,2.03837,2.0381,2.03837,8000000.0
2006-06-05 20:54:00,2.03823,2.03831,2.03818,2.0383,10000000.0
2006-06-05 20:55:00,2.03839,2.03839,2.0382,2.03834,5000000.0
2006-06-05 20:56:00,2.03838,2.03844,2.03828,2.03844,8000000.0
2006-06-05 20:57:00,2.03873,2.03892,2.03873,2.03875,18000000.0
2006-06-05 20:58:00,2.03846,2.03932,2.03846,2.03932,14000000.0
2006-06-05 20:59:00,2.03958,2.03958,2.03913,2.03913,8000000.0
2006-06-05 21:00:00,2.03905,2.03907,2.03895,2.03895,7000000.0
2006-06-05 21:01:00,2.03897,2.03898,2.03885,2.03897,16000000.0
2006-06-05 21:02:00,2.03902,2.03934,2.03902,2.03934,8000000.0
2006-06-05 21:03:00,2.03937,2.03948,2.03936,2.03939,13000000.0
2006-06-05 21:04:00,2.03933,2.03933,2.0391,2.0391,8000000.0
2006-06-05 21:05:00,2.03898,2.03913,2.03898,2.03906,11000000.0
2006-06-05 21:06:00,2.03914,2.03914,2.03902,2.0391,8000000.0
2006-06-05 21:07:00,2.03921,2.03927,2.03901,2.03903,7000000.0
2006-06-05 21:08:00,2.03916,2.03932,2.03916,2.03932,11000000.0
2006-06-05 21:09:00,2.03931,2.03931,2.03922,2.03928,9000000.0
2006-06-05 21:10:00,2.03929,2.03929,2.03909,2.03918,10000000.0
2006-06-05 21:11:00,2.03902,2.03925,2.03902,2.03918,8000000.0
2006-06-05 21:12:00,2.03926,2.03929,2.03741,2.03929,10000000.0
2006-06-05 21:13:00,2.03919,2.03919,2.03903,2.03903,8000000.0
2006-06-05 21:14:00,2.03897,2.039,2.03892,2.03894,7000000.0
2006-06-05 21:15:00,2.03898,2.03906,2.03898,2.03902,11000000.0
2006-06-05 21:20:00,2.03917,2.03917,2.03902,2.0391,12000000.0
2006-06-05 21:21:00,2.03909,2.03911,2.03892,2.03906,8000000.0
2006-06-05 21:22:00,2.03912,2.03915,2.03903,2.03915,7000000.0
2006-06-05 21:23:00,2.03907,2.03916,2.03901,2.0391,10000000.0
2006-06-05 21:24:00,2.039,2.03901,2.03886,2.039,11000000.0
2006-06-05 21:25:00,2.03895,2.03895,2.03869,2.03877,6000000.0
2006-06-05 21:26:00,2.03878,2.03879,2.03857,2.03857,5000000.0
2006-06-05 21:27:00,2.03861,2.03864,2.03857,2.03857,6000000.0
2006-06-05 21:28:00,2.03852,2.03858,2.0384,2.03858,20000000.0
2006-06-05 21:29:00,2.03856,2.03856,2.03833,2.03848,8000000.0
2006-06-05 21:30:00,2.03841,2.03844,2.03839,2.03839,9000000.0
2006-06-05 21:31:00,2.03829,2.03829,2.03816,2.03817,4000000.0
2006-06-05 21:32:00,2.03837,2.03859,2.03837,2.03853,7000000.0
2006-06-05 21:33:00,2.03876,2.0388,2.03869,2.03875,6000000.0
2006-06-05 21:34:00,2.03867,2.03887,2.03867,2.03887,10000000.0
2006-06-05 21:35:00,2.03898,2.0391,2.03897,2.039,11000000.0
2006-06-05 21:36:00,2.03908,2.0391,2.03897,2.0391,11000000.0
2006-06-05 21:37:00,2.03914,2.0392,2.03903,2.03913,11000000.0
2006-06-05 21:38:00,2.03917,2.03917,2.03871,2.03878,26000000.0
2006-06-05 21:39:00,2.0388,2.0388,2.03856,2.03863,18000000.0
2006-06-05 21:40:00,2.0387,2.03876,2.03862,2.03867,12000000.0
2006-06-05 21:41:00,2.03872,2.03872,2.03844,2.03852,7000000.0
2006-06-05 21:42:00,2.03838,2.03838,2.03819,2.03819,7000000.0
2006-06-05 21:43:00,2.0382,2.03837,2.03818,2.03837,11000000.0
2006-06-05 21:44:00,2.03833,2.03839,2.03824,2.03834,18000000.0
2006-06-05 21:45:00,2.03826,2.03858,2.03826,2.03858,7000000.0
2006-06-05 21:46:00,2.03868,2.03873,2.03857,2.03857,7000000.0
2006-06-05 21:47:00,2.03838,2.03838,2.03826,2.03838,6000000.0
2006-06-05 21:48:00,2.03836,2.03836,2.03822,2.03828,7000000.0
2006-06-05 21:49:00,2.03825,2.03832,2.03814,2.03832,8000000.0
2006-06-05 21:50:00,2.03841,2.03845,2.03832,2.03832,10000000.0
2006-06-05 21:52:00,2.03838,2.03847,2.03817,2.03847,7000000.0
2006-06-05 21:53:00,2.03844,2.03864,2.03844,2.03844,8000000.0
2006-06-05 21:54:00,2.03856,2.03865,2.03856,2.03862,9000000.0
2006-06-05 21:55:00,2.03856,2.03856,2.03834,2.03834,11000000.0
2006-06-05 21:56:00,2.03828,2.03832,2.03825,2.03832,6000000.0
2006-06-05 21:58:00,2.03838,2.03846,2.03838,2.03845,6000000.0
2006-06-05 21:59:00,2.03835,2.03835,2.03775,2.03775,25000000.0
2006-06-05 22:00:00,2.03794,2.03803,2.03788,2.03789,12000000.0
2006-06-05 22:01:00,2.03799,2.03799,2.03781,2.03781,6000000.0
2006-06-05 22:02:00,2.03773,2.03781,2.03773,2.03776,11000000.0
2006-06-05 22:03:00,2.03771,2.03787,2.03771,2.03779,9000000.0
2006-06-05 22:04:00,2.03787,2.03797,2.0377,2.0377,11000000.0
2006-06-05 22:05:00,2.03785,2.03793,2.03782,2.03793,5000000.0
2006-06-05 22:06:00,2.03794,2.03803,2.03787,2.03801,8000000.0
2006-06-05 22:07:00,2.03792,2.03808,2.03792,2.03794,15000000.0
2006-06-05 22:08:00,2.03802,2.03803,2.03792,2.03799,6000000.0
2006-06-05 22:09:00,2.03784,2.03791,2.03784,2.03791,13000000.0
2006-06-05 22:12:00,2.03775,2.0378,2.03768,2.03768,15000000.0
2006-06-05 22:13:00,2.03769,2.03769,2.03764,2.03764,10000000.0
2006-06-05 22:14:00,2.03757,2.03759,2.03746,2.03746,13000000.0
2006-06-05 22:15:00,2.03754,2.03764,2.03754,2.0376,7000000.0
2006-06-05 22:17:00,2.03746,2.03753,2.03745,2.03753,16000000.0
2006-06-05 22:18:00,2.03785,2.03793,2.03777,2.03793,5000000.0
2006-06-05 22:19:00,2.03794,2.03794,2.03775,2.03775,6000000.0
2006-06-05 22:20:00,2.03755,2.03796,2.03722,2.03796,7000000.0
2006-06-05 22:22:00,2.03789,2.03789,2.03764,2.03764,8000000.0
2006-06-05 22:24:00,2.03741,2.03749,2.03725,2.03725,10000000.0
2006-06-05 22:25:00,2.03728,2.03736,2.03724,2.03726,5000000.0
2006-06-05 22:26:00,2.03723,2.03723,2.03696,2.03712,10000000.0
2006-06-05 22:28:00,2.03708,2.03708,2.0369,2.0369,8000000.0
2006-06-05 22:29:00,2.03675,2.03684,2.03675,2.03684,7000000.0
2006-06-05 22:30:00,2.03697,2.03715,2.03697,2.03715,5000000.0
2006-06-05 22:31:00,2.03727,2.03727,2.03679,2.03679,7000000.0
2006-06-05 22:32:00,2.03683,2.0371,2.03682,2.03709,7000000.0
2006-06-05 22:33:00,2.03706,2.03706,2.03678,2.03678,6000000.0
2006-06-05 22:34:00,2.03686,2.03695,2.03668,2.03694,47000000.0
2006-06-05 22:35:00,2.03698,2.03698,2.03679,2.03694,8000000.0
2006-06-05 22:36:00,2.03688,2.03706,2.03688,2.03706,7000000.0
2006-06-05 22:37:00,2.03713,2.03713,2.03704,2.03709,28000000.0
2006-06-05 22:38:00,2.03694,2.03721,2.03694,2.03721,10000000.0
2006-06-05 22:39:00,2.03708,2.03708,2.03691,2.03691,11000000.0
2006-06-05 22:42:00,2.03706,2.0372,2.03706,2.03706,9000000.0
2006-06-05 22:43:00,2.03713,2.03721,2.03713,2.03721,11000000.0
2006-06-05 22:44:00,2.03716,2.03722,2.03715,2.0372,8000000.0
2006-06-05 22:45:00,2.03712,2.03712,2.03701,2.03701,12000000.0
2006-06-05 22:46:00,2.037,2.03707,2.03687,2.03687,9000000.0
2006-06-05 22:49:00,2.03671,2.03677,2.03663,2.03663,12000000.0
2006-06-05 22:50:00,2.03668,2.03687,2.03668,2.0368,16000000.0
2006-06-05 22:51:00,2.037,2.037,2.03676,2.03676,7000000.0
2006-06-05 22:52:00,2.03678,2.03681,2.0367,2.0368,5000000.0
2006-06-05 22:53:00,2.03681,2.03689,2.0368,2.03689,8000000.0
2006-06-05 22:54:00,2.03702,2.03704,2.03691,2.03691,7000000.0
2006-06-05 22:55:00,2.03691,2.03691,2.03665,2.03665,8000000.0
2006-06-05 22:57:00,2.03676,2.03689,2.03661,2.03675,10000000.0
2006-06-05 22:58:00,2.03692,2.03692,2.03669,2.03675,7000000.0
2006-06-05 22:59:00,2.03675,2.03682,2.03674,2.0368,9000000.0
2006-06-05 23:28:00,2.0369,2.0369,2.03667,2.03667,7000000.0
2006-06-05 23:29:00,2.03649,2.03649,2.03636,2.03636,25000000.0
2006-06-05 23:30:00,2.03699,2.04211,2.03699,2.04211,7000000.0
2006-06-05 23:31:00,2.04251,2.04292,2.04251,2.04292,14000000.0
2006-06-05 23:32:00,2.04307,2.04324,2.04306,2.04309,9000000.0
2006-06-05 23:33:00,2.04341,2.04356,2.04341,2.04356,5000000.0
2006-06-05 23:34:00,2.04351,2.04351,2.04294,2.04294,6000000.0
2006-06-05 23:35:00,2.04303,2.04303,2.04274,2.04274,12000000.0
2006-06-05 23:36:00,2.04277,2.04277,2.04255,2.0427,9000000.0
2006-06-05 23:37:00,2.04273,2.04293,2.04273,2.0429,8000000.0
2006-06-05 23:38:00,2.04288,2.04316,2.04288,2.04316,8000000.0
2006-06-05 23:40:00,2.04208,2.04208,2.04153,2.0418,21000000.0
2006-06-05 23:41:00,2.04182,2.04206,2.04171,2.04171,7000000.0
2006-06-05 23:42:00,2.04201,2.04207,2.04163,2.04207,19000000.0
2006-06-05 23:43:00,2.04172,2.04219,2.04172,2.04219,7000000.0
2006-06-05 23:44:00,2.04211,2.04211,2.04161,2.04161,8000000.0
2006-06-05 23:45:00,2.04163,2.04214,2.04161,2.04214,7000000.0
2006-06-05 23:46:00,2.0422,2.04227,2.0422,2.04227,8000000.0
2006-06-05 23:47:00,2.04225,2.04225,2.04192,2.0422,7000000.0
2006-06-05 23:48:00,2.04284,2.0429,2.04272,2.0429,8000000.0
2006-06-05 23:49:00,2.04219,2.04219,2.04162,2.04162,8000000.0
2006-06-05 23:50:00,2.04152,2.04217,2.04146,2.04216,8000000.0
2006-06-05 23:51:00,2.04222,2.04251,2.04211,2.04242,7000000.0
2006-06-05 23:52:00,2.04295,2.04317,2.04295,2.04317,7000000.0
2006-06-05 23:53:00,2.04347,2.04409,2.04347,2.04409,10000000.0
2006-06-05 23:57:00,2.04398,2.04398,2.04182,2.04182,6000000.0
2006-06-05 23:58:00,2.04003,2.04013,2.03993,2.03993,8000000.0
2006-06-05 23:59:00,2.03998,2.03998,2.03989,2.03989,6000000.0
2006-06-06 00:00:00,2.03977,2.04005,2.03969,2.03999,7000000.0
2006-06-06 00:01:00,2.04012,2.04013,2.03997,2.04006,8000000.0
2006-06-06 00:02:00,2.03991,2.03991,2.03969,2.03969,9000000.0
2006-06-06 00:03:00,2.04019,2.04032,2.04019,2.04032,5000000.0
2006-06-06 00:04:00,2.04014,2.04175,2.04014,2.04175,10000000.0
2006-06-06 00:05:00,2.0422,2.04226,2.0413,2.0413,9000000.0
2006-06-06 00:06:00,2.04244,2.0425,2.04238,2.04246,8000000.0
2006-06-06 00:08:00,2.04241,2.04241,2.04208,2.04208,8000000.0
2006-06-06 00:09:00,2.04206,2.04253,2.04206,2.04253,9000000.0
2006-06-06 00:10:00,2.04238,2.04238,2.04211,2.04215,23000000.0
2006-06-06 00:11:00,2.04209,2.04225,2.04209,2.04224,11000000.0
2006-06-06 00:12:00,2.04232,2.04244,2.04221,2.04224,9000000.0
2006-06-06 00:14:00,2.04227,2.04246,2.04227,2.04246,7000000.0
2006-06-06 00:15:00,2.04211,2.04238,2.04192,2.04238,10000000.0
2006-06-06 00:16:00,2.04232,2.04241,2.04231,2.04241,9000000.0
2006-06-06 00:17:00,2.04224,2.0424,2.04181,2.04188,7000000.0
2006-06-06 00:18:00,2.04075,2.04112,2.04075,2.04075,8000000.0
2006-06-06 00:20:00,2.0403,2.04095,2.03989,2.04095,9000000.0
2006-06-06 00:23:00,2.04109,2.04111,2.04096,2.04103,7000000.0
2006-06-06 00:30:00,2.04075,2.04075,2.04014,2.04014,7000000.0
2006-06-06 00:31:00,2.04009,2.04057,2.04009,2.04057,7000000.0
2006-06-06 00:33:00,2.04062,2.04062,2.04038,2.04038,7000000.0
2006-06-06 00:34:00,2.04034,2.04041,2.04024,2.04028,7000000.0
2006-06-06 00:35:00,2.04029,2.04045,2.04029,2.04038,6000000.0
2006-06-06 00:40:00,2.04025,2.04052,2.04025,2.04041,7000000.0
2006-06-06 00:41:00,2.04032,2.04036,2.04027,2.04032,6000000.0
2006-06-06 00:42:00,2.04025,2.04025,2.04006,2.04015,8000000.0
2006-06-06 00:43:00,2.04006,2.04007,2.04001,2.04004,4000000.0
2006-06-06 00:44:00,2.03983,2.03983,2.0389,2.0394,11000000.0
2006-06-06 00:45:00,2.03935,2.03941,2.03927,2.03932,7000000.0
2006-06-06 00:46:00,2.03929,2.03946,2.03929,2.03944,10000000.0
2006-06-06 00:47:00,2.03935,2.03945,2.03922,2.03945,7000000.0
2006-06-06 00:48:00,2.03952,2.03952,2.03929,2.0393,8000000.0
2006-06-06 00:49:00,2.03918,2.03946,2.03917,2.03946,5000000.0
2006-06-06 00:55:00,2.03967,2.03997,2.03967,2.03997,7000000.0
2006-06-06 00:56:00,2.04003,2.04013,2.0399,2.04013,6000000.0
2006-06-06 00:57:00,2.04009,2.04009,2.03986,2.03989,8000000.0
2006-06-06 00:58:00,2.03983,2.03983,2.03973,2.03973,10000000.0
2006-06-06 00:59:00,2.03968,2.03968,2.03955,2.03957,7000000.0
2006-06-06 01:03:00,2.0396,2.03972,2.03933,2.03933,7000000.0
2006-06-06 01:04:00,2.0392,2.03948,2.03916,2.03934,8000000.0
2006-06-06 01:05:00,2.03941,2.03967,2.03941,2.03967,7000000.0
2006-06-06 01:07:00,2.03987,2.04034,2.03987,2.04034,11000000.0
2006-06-06 01:08:00,2.04021,2.04044,2.04018,2.04041,10000000.0
2006-06-06 01:10:00,2.04045,2.04047,2.0401,2.04021,10000000.0
2006-06-06 01:11:00,2.04012,2.04026,2.03998,2.03999,11000000.0
2006-06-06 01:12:00,2.04006,2.04006,2.03997,2.04001,8000000.0
2006-06-06 01:13:00,2.03999,2.03999,2.03976,2.03976,8000000.0
2006-06-06 01:14:00,2.03975,2.03975,2.03929,2.03929,10000000.0
2006-06-06 01:16:00,2.03958,2.03969,2.03956,2.03964,8000000.0
2006-06-06 01:17:00,2.03957,2.03961,2.03916,2.03916,11000000.0
2006-06-06 01:19:00,2.0396,2.03977,2.0396,2.03966,11000000.0
2006-06-06 01:20:00,2.03967,2.03971,2.0396,2.0396,13000000.0
2006-06-06 01:21:00,2.03953,2.03976,2.03949,2.03976,7000000.0
2006-06-06 01:22:00,2.03992,2.04019,2.03992,2.04016,7000000.0
2006-06-06 01:23:00,2.04022,2.04029,2.04011,2.04029,8000000.0
2006-06-06 01:24:00,2.04022,2.04022,2.03935,2.03935,7000000.0
2006-06-06 01:25:00,2.0396,2.0398,2.0396,2.0398,8000000.0
2006-06-06 01:26:00,2.03978,2.04004,2.03978,2.04004,14000000.0
2006-06-06 01:27:00,2.04034,2.04039,2.04032,2.04035,15000000.0
2006-06-06 01:28:00,2.04026,2.04058,2.04017,2.04058,9000000.0
2006-06-06 01:29:00,2.04022,2.04116,2.04022,2.04116,10000000.0
2006-06-06 01:30:00,2.04093,2.04093,2.04068,2.04068,10000000.0
2006-06-06 01:31:00,2.04069,2.04072,2.04042,2.04064,7000000.0
2006-06-06 01:32:00,2.04062,2.04062,2.04024,2.04051,18000000.0
2006-06-06 01:33:00,2.04087,2.04087,2.04069,2.04082,6000000.0
2006-06-06 01:34:00,2.04072,2.04072,2.04063,2.04063,16000000.0
2006-06-06 01:35:00,2.04089,2.04089,2.04069,2.04077,8000000.0
2006-06-06 01:36:00,2.04072,2.0409,2.0407,2.0409,9000000.0
2006-06-06 01:37:00,2.04075,2.04086,2.0405,2.0405,5000000.0
2006-06-06 01:38:00,2.0399,2.0399,2.0397,2.0397,12000000.0
2006-06-06 01:39:00,2.03962,2.0398,2.03956,2.0398,12000000.0
2006-06-06 01:40:00,2.0398,2.0398,2.03961,2.03961,7000000.0
2006-06-06 01:41:00,2.03942,2.03942,2.03909,2.03909,11000000.0
2006-06-06 01:42:00,2.0389,2.03926,2.0389,2.03926,7000000.0
2006-06-06 01:43:00,2.03948,2.03964,2.03935,2.03963,8000000.0
2006-06-06 01:44:00,2.03975,2.03986,2.03975,2.03977,7000000.0
2006-06-06 01:45:00,2.03967,2.03967,2.0393,2.0394,7000000.0
2006-06-06 01:46:00,2.0394,2.0394,2.039,2.039,7000000.0
2006-06-06 01:47:00,2.03871,2.03871,2.0384,2.0384,14000000.0
2006-06-06 01:48:00,2.03848,2.03848,2.03836,2.03846,7000000.0
2006-06-06 01:49:00,2.03879,2.03885,2.03871,2.03884,8000000.0
2006-06-06 01:50:00,2.0391,2.03927,2.0391,2.03924,10000000.0
2006-06-06 01:51:00,2.03956,2.03973,2.03956,2.03973,16000000.0
2006-06-06 01:52:00,2.03964,2.03974,2.03964,2.03974,13000000.0
2006-06-06 01:53:00,2.0398,2.03985,2.03979,2.03984,7000000.0
2006-06-06 01:54:00,2.03981,2.03981,2.03967,2.03973,9000000.0
2006-06-06 01:55:00,2.03953,2.03971,2.03945,2.03957,11000000.0
2006-06-06 01:56:00,2.03977,2.03977,2.03967,2.03972,17000000.0
2006-06-06 01:57:00,2.03974,2.03982,2.03968,2.0397,13000000.0
2006-06-06 01:59:00,2.03979,2.04026,2.03979,2.04026,7000000.0
2006-06-06 02:00:00,2.04036,2.04043,2.04032,2.04042,10000000.0
2006-06-06 02:01:00,2.04035,2.0404,2.04008,2.04008,8000000.0
2006-06-06 02:02:00,2.04004,2.04015,2.03993,2.04015,7000000.0
2006-06-06 02:03:00,2.04012,2.04045,2.03839,2.04045,10000000.0
2006-06-06 02:05:00,2.03987,2.04007,2.0397,2.04007,10000000.0
2006-06-06 02:06:00,2.04048,2.04048,2.03986,2.03986,10000000.0
2006-06-06 02:07:00,2.04,2.04008,2.03986,2.04006,8000000.0
2006-06-06 02:08:00,2.04063,2.04063,2.04039,2.0405,8000000.0
2006-06-06 02:12:00,2.04063,2.04105,2.04063,2.04096,8000000.0
2006-06-06 02:13:00,2.04082,2.04082,2.04063,2.04063,7000000.0
2006-06-06 02:14:00,2.04058,2.04117,2.04058,2.04117,9000000.0
2006-06-06 02:15:00,2.04113,2.04125,2.04102,2.04109,8000000.0
2006-06-06 02:16:00,2.04079,2.0409,2.04076,2.04076,8000000.0
2006-06-06 02:17:00,2.04062,2.04062,2.0405,2.0406,6000000.0
2006-06-06 02:18:00,2.04025,2.04058,2.04025,2.04058,7000000.0
2006-06-06 02:19:00,2.04071,2.04071,2.04035,2.04064,11000000.0
2006-06-06 02:20:00,2.04053,2.0406,2.04048,2.0406,6000000.0
2006-06-06 02:22:00,2.04074,2.04074,2.0404,2.0404,8000000.0
2006-06-06 02:23:00,2.04034,2.04061,2.04034,2.04061,10000000.0
2006-06-06 02:25:00,2.04085,2.04094,2.04059,2.04059,11000000.0
2006-06-06 02:26:00,2.04103,2.04123,2.04103,2.04115,8000000.0
2006-06-06 02:28:00,2.04136,2.04167,2.04136,2.04159,10000000.0
2006-06-06 02:29:00,2.04179,2.04179,2.04152,2.04174,7000000.0
2006-06-06 02:30:00,2.04168,2.04169,2.04154,2.04154,5000000.0
2006-06-06 02:31:00,2.04151,2.04166,2.04151,2.04166,8000000.0
2006-06-06 02:32:00,2.0417,2.04183,2.04169,2.04169,8000000.0
2006-06-06 02:33:00,2.04163,2.04178,2.04163,2.04178,8000000.0
2006-06-06 02:34:00,2.04201,2.04204,2.04173,2.04183,7000000.0
2006-06-06 02:35:00,2.04167,2.04193,2.04167,2.04178,11000000.0
2006-06-06 02:36:00,2.04157,2.04178,2.04157,2.04162,7000000.0
2006-06-06 02:37:00,2.04142,2.0415,2.04132,2.0415,7000000.0
2006-06-06 02:38:00,2.04129,2.04219,2.04129,2.04219,7000000.0
2006-06-06 02:39:00,2.04189,2.04227,2.04189,2.04227,8000000.0
2006-06-06 02:40:00,2.04201,2.04214,2.04201,2.04203,7000000.0
2006-06-06 02:41:00,2.04205,2.04205,2.04177,2.04177,8000000.0
2006-06-06 02:43:00,2.04186,2.04202,2.04182,2.04202,9000000.0
2006-06-06 02:44:00,2.04197,2.04197,2.04162,2.04162,7000000.0
2006-06-06 02:45:00,2.04158,2.04188,2.04151,2.04188,8000000.0
2006-06-06 02:46:00,2.04177,2.04187,2.04171,2.04183,8000000.0
2006-06-06 02:47:00,2.04188,2.04216,2.04188,2.04204,9000000.0
2006-06-06 02:48:00,2.04179,2.04205,2.04179,2.04205,8000000.0
2006-06-06 02:49:00,2.04197,2.04225,2.04197,2.04225,11000000.0
2006-06-06 02:50:00,2.04247,2.04291,2.04247,2.04291,7000000.0
2006-06-06 02:52:00,2.04263,2.04287,2.04239,2.04287,6000000.0
2006-06-06 02:53:00,2.04263,2.04269,2.04263,2.04266,8000000.0
2006-06-06 02:54:00,2.04267,2.04286,2.04267,2.04286,8000000.0
2006-06-06 02:55:00,2.04279,2.04282,2.0422,2.04221,8000000.0
2006-06-06 02:56:00,2.04221,2.04273,2.04221,2.0426,7000000.0
2006-06-06 02:57:00,2.04269,2.04291,2.04253,2.04291,8000000.0
2006-06-06 02:58:00,2.04282,2.04339,2.04279,2.04339,6000000.0
2006-06-06 02:59:00,2.04351,2.04369,2.04342,2.04369,9000000.0
2006-06-06 03:00:00,2.04372,2.04372,2.04348,2.04348,6000000.0
2006-06-06 03:01:00,2.04335,2.04336,2.04316,2.04316,8000000.0
2006-06-06 03:02:00,2.04336,2.04355,2.04328,2.04338,11000000.0
2006-06-06 03:03:00,2.04383,2.044,2.04383,2.044,7000000.0
2006-06-06 03:04:00,2.04395,2.04402,2.04368,2.0437,7000000.0
2006-06-06 03:05:00,2.04368,2.04404,2.04368,2.04404,8000000.0
2006-06-06 03:06:00,2.04419,2.04486,2.04419,2.04486,8000000.0
2006-06-06 03:07:00,2.04471,2.04531,2.04471,2.04531,8000000.0
2006-06-06 03:08:00,2.04565,2.04565,2.04552,2.04552,5000000.0
2006-06-06 03:10:00,2.04552,2.04567,2.04522,2.04522,7000000.0
2006-06-06 03:11:00,2.04519,2.04522,2.04502,2.04522,10000000.0
2006-06-06 03:12:00,2.04519,2.04529,2.04515,2.04521,7000000.0
2006-06-06 03:13:00,2.0448,2.0448,2.04432,2.04462,11000000.0
2006-06-06 03:14:00,2.04475,2.04486,2.04475,2.04477,11000000.0
2006-06-06 03:15:00,2.04465,2.04488,2.04465,2.04488,7000000.0
2006-06-06 03:16:00,2.0449,2.04509,2.04467,2.04496,7000000.0
2006-06-06 03:17:00,2.04497,2.04512,2.0446,2.04512,11000000.0
2006-06-06 03:18:00,2.04494,2.04502,2.04479,2.04489,10000000.0
2006-06-06 03:19:00,2.04477,2.04503,2.04475,2.04503,6000000.0
2006-06-06 03:20:00,2.04531,2.04535,2.04502,2.04502,7000000.0
2006-06-06 03:21:00,2.04504,2.04522,2.04469,2.04469,7000000.0
2006-06-06 03:22:00,2.04452,2.04452,2.04425,2.04426,7000000.0
2006-06-06 03:23:00,2.04434,2.04445,2.04419,2.04445,7000000.0
2006-06-06 03:24:00,2.04455,2.04464,2.0427,2.04464,8000000.0
2006-06-06 03:25:00,2.04464,2.04505,2.04455,2.04505,8000000.0
2006-06-06 03:26:00,2.04484,2.04512,2.04484,2.04507,11000000.0
2006-06-06 03:27:00,2.04519,2.04521,2.04504,2.0451,8000000.0
2006-06-06 03:28:00,2.04519,2.04532,2.04516,2.04527,10000000.0
2006-06-06 03:29:00,2.04465,2.04465,2.04405,2.04405,11000000.0
2006-06-06 03:30:00,2.04408,2.0443,2.04398,2.04425,7000000.0
2006-06-06 03:31:00,2.04457,2.04514,2.04457,2.04514,9000000.0
2006-06-06 03:32:00,2.04563,2.04609,2.04563,2.04609,6000000.0
2006-06-06 03:33:00,2.04622,2.04661,2.04622,2.04646,7000000.0
2006-06-06 03:34:00,2.0463,2.0463,2.04614,2.04614,8000000.0
2006-06-06 03:35:00,2.04588,2.04607,2.04588,2.04592,10000000.0
2006-06-06 03:36:00,2.04559,2.04559,2.04477,2.04477,5000000.0
2006-06-06 03:37:00,2.04496,2.04507,2.04471,2.04471,9000000.0
2006-06-06 03:38:00,2.04461,2.0447,2.04447,2.0447,7000000.0
2006-06-06 03:39:00,2.04478,2.04504,2.04478,2.04504,8000000.0
2006-06-06 03:40:00,2.04512,2.04512,2.04485,2.04485,3000000.0
2006-06-06 03:41:00,2.04502,2.04502,2.04481,2.04483,10000000.0
2006-06-06 03:42:00,2.0447,2.04487,2.0447,2.04486,10000000.0
2006-06-06 03:43:00,2.04506,2.04511,2.04488,2.04491,8000000.0
2006-06-06 03:44:00,2.04486,2.04492,2.04464,2.04492,5000000.0
2006-06-06 03:45:00,2.04504,2.0453,2.04504,2.0453,8000000.0
2006-06-06 03:46:00,2.04494,2.04512,2.04476,2.04476,7000000.0
2006-06-06 03:47:00,2.04467,2.04478,2.04464,2.04464,7000000.0
2006-06-06 03:48:00,2.04531,2.04575,2.04531,2.04575,2000000.0
2006-06-06 03:49:00,2.04565,2.04565,2.04534,2.04555,8000000.0
2006-06-06 03:50:00,2.04566,2.04571,2.04559,2.0457,8000000.0
2006-06-06 03:51:00,2.04578,2.04633,2.04578,2.04633,9000000.0
2006-06-06 03:52:00,2.04643,2.04654,2.04629,2.04637,8000000.0
2006-06-06 03:54:00,2.04642,2.04649,2.04617,2.04617,7000000.0
2006-06-06 03:55:00,2.04635,2.04635,2.04607,2.04624,7000000.0
2006-06-06 03:56:00,2.04633,2.0466,2.04625,2.0466,7000000.0
2006-06-06 03:57:00,2.04676,2.0471,2.04676,2.0471,8000000.0
2006-06-06 03:58:00,2.04719,2.04732,2.04542,2.04721,7000000.0
2006-06-06 04:00:00,2.04733,2.04733,2.04709,2.04728,6000000.0
2006-06-06 04:01:00,2.04722,2.04723,2.04706,2.04723,7000000.0
2006-06-06 04:02:00,2.04712,2.04733,2.04711,2.04733,8000000.0
2006-06-06 04:03:00,2.04724,2.04732,2.04714,2.04714,8000000.0
2006-06-06 04:04:00,2.04711,2.04727,2.04707,2.04707,8000000.0
2006-06-06 04:05:00,2.04708,2.04708,2.04645,2.04676,8000000.0
2006-06-06 04:06:00,2.04671,2.04713,2.04671,2.04712,9000000.0
2006-06-06 04:07:00,2.04713,2.04728,2.04705,2.04718,11000000.0
2006-06-06 04:08:00,2.04734,2.04738,2.04729,2.04729,7000000.0
2006-06-06 04:09:00,2.04741,2.04741,2.04708,2.04708,7000000.0
2006-06-06 04:10:00,2.04716,2.04748,2.04716,2.04735,8000000.0
2006-06-06 04:11:00,2.0469,2.04717,2.0469,2.04704,7000000.0
2006-06-06 04:12:00,2.04673,2.04673,2.04651,2.04667,7000000.0
2006-06-06 04:13:00,2.04676,2.04695,2.04676,2.04681,8000000.0
2006-06-06 04:14:00,2.04673,2.04686,2.04669,2.04669,7000000.0
2006-06-06 04:17:00,2.04708,2.04708,2.04686,2.0469,7000000.0
2006-06-06 04:18:00,2.04682,2.04725,2.04682,2.04725,8000000.0
2006-06-06 04:19:00,2.04762,2.04762,2.04726,2.04729,8000000.0
2006-06-06 04:20:00,2.04728,2.04764,2.04728,2.04759,10000000.0
2006-06-06 04:21:00,2.04752,2.04771,2.04746,2.04746,8000000.0
2006-06-06 04:22:00,2.04765,2.04765,2.04741,2.04742,9000000.0
2006-06-06 04:24:00,2.04739,2.04749,2.04727,2.04744,9000000.0
2006-06-06 04:25:00,2.04757,2.04761,2.04735,2.04735,7000000.0
2006-06-06 04:26:00,2.04751,2.04766,2.04751,2.04757,7000000.0
2006-06-06 04:27:00,2.04766,2.04785,2.04744,2.04744,8000000.0
2006-06-06 04:28:00,2.04764,2.04764,2.04739,2.04739,7000000.0
2006-06-06 04:29:00,2.04724,2.04732,2.04711,2.0472,8000000.0
2006-06-06 04:30:00,2.04716,2.04721,2.04691,2.04711,9000000.0
2006-06-06 04:31:00,2.04722,2.04738,2.04715,2.04725,10000000.0
2006-06-06 04:33:00,2.04725,2.04727,2.04697,2.04697,8000000.0
2006-06-06 04:34:00,2.04713,2.04739,2.04713,2.04739,7000000.0
2006-06-06 04:35:00,2.04794,2.0487,2.04794,2.04869,7000000.0
2006-06-06 04:36:00,2.04886,2.04896,2.04886,2.04887,6000000.0
2006-06-06 04:37:00,2.04879,2.04896,2.04865,2.04893,11000000.0
2006-06-06 04:38:00,2.04904,2.04907,2.04893,2.04899,9000000.0
2006-06-06 04:39:00,2.04887,2.04887,2.04861,2.04861,9000000.0
2006-06-06 04:40:00,2.04866,2.04885,2.04866,2.04877,9000000.0
2006-06-06 04:41:00,2.04874,2.04906,2.04874,2.04905,8000000.0
2006-06-06 04:42:00,2.04884,2.04884,2.04852,2.04852,7000000.0
2006-06-06 04:43:00,2.04861,2.04876,2.04795,2.04795,11000000.0
2006-06-06 04:44:00,2.04843,2.04875,2.04839,2.04875,9000000.0
2006-06-06 04:45:00,2.04878,2.04891,2.04866,2.04891,8000000.0
2006-06-06 04:46:00,2.04953,2.05041,2.04953,2.05041,6000000.0
2006-06-06 04:47:00,2.05059,2.05078,2.05059,2.05065,5000000.0
2006-06-06 04:48:00,2.05039,2.05039,2.04999,2.04999,7000000.0
2006-06-06 04:49:00,2.05016,2.05029,2.04984,2.05029,11000000.0
2006-06-06 04:50:00,2.05035,2.05035,2.05009,2.05013,6000000.0
2006-06-06 04:51:00,2.04959,2.04959,2.04918,2.04918,7000000.0
2006-06-06 04:52:00,2.04918,2.04946,2.04911,2.04946,10000000.0
2006-06-06 04:53:00,2.0496,2.0497,2.04939,2.04939,9000000.0
2006-06-06 04:54:00,2.04977,2.04996,2.04968,2.04996,7000000.0
2006-06-06 04:57:00,2.0499,2.05046,2.0499,2.05046,8000000.0
2006-06-06 04:58:00,2.05026,2.05026,2.04992,2.04993,8000000.0
2006-06-06 04:59:00,2.05003,2.05022,2.04999,2.05022,8000000.0
2006-06-06 05:02:00,2.05042,2.05042,2.05003,2.05038,7000000.0
2006-06-06 05:03:00,2.05082,2.05091,2.05025,2.05025,7000000.0
2006-06-06 05:06:00,2.05008,2.05019,2.04991,2.04991,8000000.0
2006-06-06 05:07:00,2.04992,2.04992,2.04947,2.0498,8000000.0
2006-06-06 05:08:00,2.04971,2.04971,2.04934,2.04934,10000000.0
2006-06-06 05:12:00,2.04934,2.04946,2.04926,2.04926,11000000.0
2006-06-06 05:13:00,2.04889,2.04889,2.04809,2.04809,8000000.0
2006-06-06 05:14:00,2.04824,2.04841,2.04818,2.04841,11000000.0
2006-06-06 05:16:00,2.04839,2.04839,2.04801,2.04801,9000000.0
2006-06-06 05:17:00,2.04811,2.04845,2.04811,2.04845,8000000.0
2006-06-06 05:18:00,2.04841,2.04842,2.04825,2.04827,8000000.0
2006-06-06 05:19:00,2.04826,2.04837,2.04819,2.0483,7000000.0
2006-06-06 05:20:00,2.04821,2.04821,2.04727,2.04751,10000000.0
2006-06-06 05:21:00,2.04753,2.04768,2.04753,2.04764,8000000.0
2006-06-06 05:22:00,2.04755,2.0477,2.04755,2.04758,7000000.0
2006-06-06 05:23:00,2.04778,2.04778,2.04768,2.04769,10000000.0
2006-06-06 05:27:00,2.04801,2.04808,2.04775,2.04775,8000000.0
2006-06-06 05:29:00,2.0472,2.04742,2.04713,2.04742,7000000.0
2006-06-06 05:31:00,2.04721,2.04744,2.0471,2.04744,8000000.0
2006-06-06 05:32:00,2.04759,2.04817,2.04759,2.04789,8000000.0
2006-06-06 05:33:00,2.04791,2.04837,2.04791,2.04821,9000000.0
2006-06-06 05:34:00,2.04844,2.04844,2.0482,2.0482,5000000.0
2006-06-06 05:35:00,2.04831,2.04849,2.04805,2.04805,7000000.0
2006-06-06 05:36:00,2.04826,2.04837,2.0479,2.0479,11000000.0
2006-06-06 05:37:00,2.04784,2.04808,2.0478,2.04808,7000000.0
2006-06-06 05:38:00,2.048,2.048,2.0477,2.0477,6000000.0
2006-06-06 05:40:00,2.04779,2.04796,2.04772,2.04785,8000000.0
2006-06-06 05:41:00,2.04795,2.04825,2.04792,2.04825,8000000.0
2006-06-06 05:43:00,2.04771,2.04792,2.04765,2.04787,9000000.0
2006-06-06 05:44:00,2.04798,2.04798,2.04759,2.04771,8000000.0
2006-06-06 05:45:00,2.04769,2.04773,2.04751,2.04768,11000000.0
2006-06-06 05:46:00,2.04768,2.04818,2.04768,2.04818,5000000.0
2006-06-06 05:47:00,2.0484,2.04859,2.0484,2.04854,8000000.0
2006-06-06 05:48:00,2.04851,2.04858,2.04837,2.04837,7000000.0
2006-06-06 05:49:00,2.0482,2.04844,2.0482,2.04843,8000000.0
2006-06-06 05:50:00,2.04867,2.04895,2.04866,2.04892,9000000.0
2006-06-06 05:56:00,2.04873,2.04884,2.04873,2.04873,5000000.0
2006-06-06 05:57:00,2.04855,2.04888,2.04855,2.04888,8000000.0
2006-06-06 05:59:00,2.04895,2.04919,2.04888,2.04888,10000000.0
2006-06-06 06:00:00,2.04879,2.04906,2.04879,2.0489,8000000.0
2006-06-06 06:01:00,2.0488,2.049,2.04873,2.04873,7000000.0
2006-06-06 06:02:00,2.04876,2.04879,2.04867,2.04867,7000000.0
2006-06-06 06:03:00,2.04875,2.04875,2.0484,2.0484,8000000.0
2006-06-06 06:08:00,2.04843,2.04854,2.04836,2.04852,6000000.0
2006-06-06 06:09:00,2.04874,2.04952,2.04874,2.04952,8000000.0
2006-06-06 06:10:00,2.0489,2.0489,2.04866,2.04866,8000000.0
2006-06-06 06:11:00,2.04862,2.04862,2.04847,2.0485,8000000.0
2006-06-06 06:12:00,2.04853,2.04877,2.04852,2.04877,8000000.0
2006-06-06 06:13:00,2.04883,2.04908,2.04883,2.04908,8000000.0
2006-06-06 06:15:00,2.04956,2.04956,2.04937,2.04937,8000000.0
2006-06-06 06:16:00,2.04949,2.04949,2.04934,2.04949,5000000.0
2006-06-06 06:17:00,2.04974,2.05008,2.04974,2.04985,7000000.0
2006-06-06 06:18:00,2.04946,2.04962,2.04936,2.04962,9000000.0
2006-06-06 06:19:00,2.04956,2.04956,2.04943,2.04943,7000000.0
2006-06-06 06:20:00,2.04955,2.04955,2.04924,2.04952,5000000.0
2006-06-06 06:21:00,2.0498,2.04995,2.04977,2.04989,8000000.0
2006-06-06 06:22:00,2.05002,2.05038,2.0499,2.05038,8000000.0
2006-06-06 06:23:00,2.0503,2.05044,2.05014,2.05014,8000000.0
2006-06-06 06:24:00,2.04993,2.05006,2.04984,2.05006,11000000.0
2006-06-06 06:25:00,2.05042,2.05042,2.05007,2.05024,11000000.0
2006-06-06 06:26:00,2.0501,2.0501,2.04984,2.04984,11000000.0
2006-06-06 06:27:00,2.04984,2.05006,2.04979,2.04979,7000000.0
2006-06-06 06:28:00,2.04979,2.04984,2.04971,2.04974,8000000.0
2006-06-06 06:29:00,2.04977,2.04989,2.04969,2.04969,8000000.0
2006-06-06 06:30:00,2.04961,2.04961,2.04947,2.04958,8000000.0
2006-06-06 06:33:00,2.04959,2.0496,2.04949,2.04949,7000000.0
2006-06-06 06:34:00,2.04954,2.04954,2.04917,2.04917,7000000.0
2006-06-06 06:35:00,2.0494,2.0494,2.04776,2.04916,11000000.0
2006-06-06 06:36:00,2.04911,2.04911,2.04845,2.04845,5000000.0
2006-06-06 06:37:00,2.04802,2.04875,2.04787,2.04875,10000000.0
2006-06-06 06:38:00,2.04869,2.04894,2.04868,2.04894,7000000.0
2006-06-06 06:39:00,2.04886,2.04886,2.04868,2.04875,11000000.0
2006-06-06 06:40:00,2.04864,2.04864,2.04757,2.04757,7000000.0
2006-06-06 06:41:00,2.04812,2.04847,2.04812,2.04844,7000000.0
2006-06-06 06:42:00,2.0486,2.0486,2.04848,2.04848,5000000.0
2006-06-06 06:43:00,2.04837,2.04853,2.04837,2.04846,7000000.0
2006-06-06 06:44:00,2.04847,2.04847,2.04831,2.04841,8000000.0
2006-06-06 06:45:00,2.04848,2.04848,2.0483,2.0484,8000000.0
2006-06-06 06:46:00,2.04886,2.04887,2.04845,2.04866,10000000.0
2006-06-06 06:47:00,2.04835,2.04869,2.04835,2.04867,8000000.0
2006-06-06 06:48:00,2.04881,2.04885,2.04868,2.04873,7000000.0
2006-06-06 06:49:00,2.04876,2.04892,2.04875,2.04892,8000000.0
2006-06-06 06:50:00,2.04878,2.04878,2.04852,2.04863,5000000.0
2006-06-06 06:51:00,2.04863,2.04863,2.04839,2.04842,10000000.0
2006-06-06 06:52:00,2.04846,2.04846,2.04829,2.0484,8000000.0
2006-06-06 06:53:00,2.04843,2.04855,2.0483,2.04844,8000000.0
2006-06-06 06:54:00,2.04886,2.04897,2.04874,2.04874,7000000.0
2006-06-06 06:55:00,2.04926,2.04975,2.04923,2.04949,7000000.0
2006-06-06 06:56:00,2.04943,2.04943,2.04921,2.04921,3000000.0
2006-06-06 06:59:00,2.04905,2.04905,2.04863,2.04873,7000000.0
2006-06-06 07:00:00,2.04892,2.04915,2.04892,2.04912,7000000.0
2006-06-06 07:01:00,2.04921,2.04921,2.04888,2.04893,7000000.0
2006-06-06 07:02:00,2.04881,2.04893,2.04881,2.04885,7000000.0
2006-06-06 07:03:00,2.04872,2.04876,2.04861,2.04868,7000000.0
2006-06-06 07:04:00,2.04843,2.04854,2.04834,2.04853,8000000.0
2006-06-06 07:05:00,2.04866,2.04923,2.04866,2.04908,11000000.0
2006-06-06 07:06:00,2.04894,2.04937,2.04894,2.04918,11000000.0
2006-06-06 07:07:00,2.0491,2.0491,2.04888,2.04888,11000000.0
2006-06-06 07:08:00,2.0488,2.0488,2.04863,2.04875,9000000.0
2006-06-06 07:09:00,2.04886,2.04897,2.04865,2.0487,8000000.0
2006-06-06 07:10:00,2.04846,2.04861,2.04846,2.04847,7000000.0
2006-06-06 07:11:00,2.04861,2.04865,2.04842,2.04853,10000000.0
2006-06-06 07:12:00,2.0489,2.04893,2.04878,2.0488,7000000.0
2006-06-06 07:13:00,2.04868,2.04885,2.04868,2.04885,8000000.0
2006-06-06 07:14:00,2.04868,2.04868,2.04854,2.04854,7000000.0
2006-06-06 07:15:00,2.04859,2.04903,2.04859,2.04903,10000000.0
2006-06-06 07:16:00,2.04862,2.04868,2.04832,2.04868,8000000.0
2006-06-06 07:17:00,2.04862,2.04888,2.04862,2.04875,11000000.0
2006-06-06 07:20:00,2.0487,2.04891,2.04846,2.04891,9000000.0
2006-06-06 07:22:00,2.049,2.04907,2.04889,2.04903,11000000.0
2006-06-06 07:23:00,2.04888,2.04888,2.04852,2.04877,7000000.0
2006-06-06 07:24:00,2.04877,2.04893,2.04852,2.04852,9000000.0
2006-06-06 07:25:00,2.04868,2.04879,2.04862,2.04877,8000000.0
2006-06-06 07:26:00,2.04882,2.04893,2.04875,2.04875,7000000.0
2006-06-06 07:27:00,2.04853,2.04874,2.04849,2.04874,7000000.0
2006-06-06 07:28:00,2.04872,2.04872,2.04853,2.04861,7000000.0
2006-06-06 07:29:00,2.04828,2.04828,2.04784,2.0481,8000000.0
2006-06-06 07:30:00,2.04832,2.04849,2.04832,2.04839,8000000.0
2006-06-06 07:31:00,2.04839,2.04869,2.04839,2.04856,7000000.0
2006-06-06 07:32:00,2.04853,2.04859,2.04822,2.04827,9000000.0
2006-06-06 07:33:00,2.0482,2.04879,2.04809,2.04879,8000000.0
2006-06-06 07:34:00,2.04883,2.04883,2.04806,2.04806,11000000.0
2006-06-06 07:35:00,2.04846,2.04869,2.04846,2.04868,8000000.0
2006-06-06 07:36:00,2.04822,2.04833,2.04821,2.04821,7000000.0
2006-06-06 07:37:00,2.04828,2.04872,2.04828,2.0484,7000000.0
2006-06-06 07:38:00,2.04835,2.04841,2.04817,2.04836,11000000.0
2006-06-06 07:39:00,2.04835,2.04838,2.04819,2.04819,7000000.0
2006-06-06 07:40:00,2.04788,2.0483,2.04788,2.04813,8000000.0
2006-06-06 07:41:00,2.04841,2.0485,2.04827,2.04827,9000000.0
2006-06-06 07:44:00,2.04835,2.04843,2.04831,2.04841,7000000.0
2006-06-06 07:45:00,2.04838,2.04838,2.04812,2.04813,7000000.0
2006-06-06 07:46:00,2.04729,2.04729,2.04707,2.04726,7000000.0
2006-06-06 07:47:00,2.04732,2.04788,2.04728,2.04788,7000000.0
2006-06-06 07:48:00,2.0485,2.04879,2.04847,2.04874,8000000.0
2006-06-06 07:49:00,2.04854,2.04892,2.04852,2.04892,8000000.0
2006-06-06 07:51:00,2.04908,2.04913,2.0488,2.04908,8000000.0
2006-06-06 07:52:00,2.04889,2.04909,2.04889,2.04909,10000000.0
2006-06-06 07:53:00,2.04863,2.04886,2.04863,2.04872,11000000.0
2006-06-06 07:54:00,2.04862,2.04862,2.04824,2.04835,9000000.0
2006-06-06 07:55:00,2.04852,2.04865,2.04845,2.04845,9000000.0
2006-06-06 07:56:00,2.04841,2.04905,2.04841,2.04905,9000000.0
2006-06-06 07:57:00,2.04871,2.04871,2.04853,2.04853,7000000.0
2006-06-06 07:58:00,2.04848,2.04848,2.04799,2.04799,7000000.0
2006-06-06 07:59:00,2.04809,2.04845,2.04792,2.04845,7000000.0
2006-06-06 08:00:00,2.04816,2.04837,2.04816,2.04819,8000000.0
2006-06-06 08:01:00,2.04802,2.04811,2.04775,2.04811,10000000.0
2006-06-06 08:02:00,2.04821,2.04825,2.04819,2.04825,7000000.0
2006-06-06 08:03:00,2.04817,2.04829,2.04807,2.04829,8000000.0
2006-06-06 08:04:00,2.04786,2.04834,2.04786,2.04802,8000000.0
2006-06-06 08:05:00,2.04792,2.04815,2.04792,2.04799,8000000.0
2006-06-06 08:06:00,2.04794,2.04802,2.04794,2.04794,6000000.0
2006-06-06 08:07:00,2.04819,2.04819,2.0477,2.04802,7000000.0
2006-06-06 08:08:00,2.04758,2.04758,2.04688,2.04688,7000000.0
2006-06-06 08:09:00,2.04726,2.04731,2.04674,2.04674,7000000.0
2006-06-06 08:10:00,2.04667,2.04667,2.04646,2.04653,7000000.0
2006-06-06 08:11:00,2.04656,2.04656,2.04619,2.04641,8000000.0
2006-06-06 08:12:00,2.04667,2.04749,2.04667,2.04729,9000000.0
2006-06-06 08:13:00,2.04727,2.04741,2.04727,2.04741,7000000.0
2006-06-06 08:14:00,2.04756,2.04778,2.04756,2.04773,9000000.0
2006-06-06 08:15:00,2.04774,2.04774,2.04734,2.04756,8000000.0
2006-06-06 08:16:00,2.04775,2.04792,2.04746,2.04752,11000000.0
2006-06-06 08:17:00,2.04778,2.04785,2.0477,2.0477,7000000.0
2006-06-06 08:18:00,2.04755,2.04756,2.04736,2.04753,9000000.0
2006-06-06 08:19:00,2.0472,2.04782,2.0472,2.04782,7000000.0
2006-06-06 08:20:00,2.0478,2.04813,2.0478,2.0481,8000000.0
2006-06-06 08:21:00,2.0479,2.048,2.04788,2.04788,8000000.0
2006-06-06 08:22:00,2.04752,2.04753,2.04719,2.04719,8000000.0
2006-06-06 08:23:00,2.04723,2.04735,2.04704,2.04704,7000000.0
2006-06-06 08:24:00,2.04704,2.04713,2.04699,2.04701,7000000.0
2006-06-06 08:25:00,2.047,2.04711,2.047,2.04707,8000000.0
2006-06-06 08:26:00,2.047,2.047,2.04643,2.04643,7000000.0
2006-06-06 08:27:00,2.04691,2.04706,2.0468,2.04681,10000000.0
2006-06-06 08:28:00,2.04709,2.04724,2.04707,2.0472,7000000.0
2006-06-06 08:29:00,2.04741,2.04746,2.0472,2.0472,10000000.0
2006-06-06 08:30:00,2.04723,2.04745,2.04709,2.04743,7000000.0
2006-06-06 08:31:00,2.04751,2.04751,2.04706,2.0471,10000000.0
2006-06-06 08:32:00,2.04703,2.04728,2.04672,2.04672,8000000.0
2006-06-06 08:33:00,2.04592,2.04665,2.04592,2.04665,7000000.0
2006-06-06 08:34:00,2.04687,2.04709,2.04683,2.04709,9000000.0
2006-06-06 08:35:00,2.04704,2.04704,2.04673,2.04686,9000000.0
2006-06-06 08:36:00,2.04676,2.04697,2.04663,2.04693,8000000.0
2006-06-06 08:37:00,2.04698,2.04698,2.04679,2.04686,9000000.0
2006-06-06 08:38:00,2.04681,2.04724,2.04671,2.04724,10000000.0
2006-06-06 08:39:00,2.04728,2.04729,2.04703,2.04703,11000000.0
2006-06-06 08:40:00,2.04686,2.04687,2.04634,2.04634,8000000.0
2006-06-06 08:41:00,2.04588,2.04604,2.04588,2.04601,11000000.0
2006-06-06 08:42:00,2.04564,2.04565,2.04547,2.04556,10000000.0
2006-06-06 08:43:00,2.04526,2.04614,2.0451,2.04614,8000000.0
2006-06-06 08:44:00,2.0463,2.04669,2.04628,2.04628,10000000.0
2006-06-06 08:45:00,2.04604,2.04607,2.04565,2.04568,8000000.0
2006-06-06 08:46:00,2.04543,2.04555,2.04401,2.04541,8000000.0
2006-06-06 08:47:00,2.04538,2.04572,2.04538,2.04572,7000000.0
2006-06-06 08:48:00,2.04572,2.04572,2.04526,2.04526,8000000.0
2006-06-06 08:49:00,2.04516,2.04516,2.04491,2.04516,11000000.0
2006-06-06 08:50:00,2.04534,2.04542,2.04521,2.04521,7000000.0
2006-06-06 08:51:00,2.04529,2.04551,2.04529,2.04545,8000000.0
2006-06-06 08:52:00,2.04543,2.04543,2.04463,2.04464,9000000.0
2006-06-06 08:53:00,2.04469,2.04506,2.04454,2.04502,8000000.0
2006-06-06 08:54:00,2.04491,2.04491,2.04441,2.0445,8000000.0
2006-06-06 08:55:00,2.04456,2.04472,2.04444,2.04472,8000000.0
2006-06-06 08:56:00,2.04443,2.04443,2.04428,2.04428,7000000.0
2006-06-06 08:57:00,2.04431,2.04431,2.04394,2.0441,8000000.0
2006-06-06 08:58:00,2.04396,2.04448,2.04396,2.04448,7000000.0
2006-06-06 08:59:00,2.04449,2.04452,2.0443,2.04452,7000000.0
2006-06-06 09:00:00,2.04511,2.04512,2.04489,2.04489,8000000.0
2006-06-06 09:01:00,2.04473,2.04524,2.04473,2.04524,9000000.0
2006-06-06 09:02:00,2.04539,2.04539,2.04492,2.04492,10000000.0
2006-06-06 09:03:00,2.04439,2.04439,2.04401,2.04401,7000000.0
2006-06-06 09:04:00,2.04446,2.04458,2.04355,2.04355,7000000.0
2006-06-06 09:05:00,2.04371,2.04427,2.04371,2.04414,7000000.0
2006-06-06 09:06:00,2.04414,2.04457,2.04409,2.04417,11000000.0
2006-06-06 09:07:00,2.04436,2.04448,2.04431,2.04431,8000000.0
2006-06-06 09:08:00,2.04415,2.04426,2.04399,2.04399,7000000.0
2006-06-06 09:09:00,2.04377,2.04377,2.04347,2.04376,11000000.0
2006-06-06 09:10:00,2.04385,2.04433,2.04385,2.04418,7000000.0
2006-06-06 09:11:00,2.04438,2.04493,2.0441,2.04493,9000000.0
2006-06-06 09:12:00,2.045,2.04533,2.04468,2.04533,8000000.0
2006-06-06 09:13:00,2.04572,2.04592,2.04567,2.04583,9000000.0
2006-06-06 09:14:00,2.04594,2.04619,2.04594,2.04602,11000000.0
2006-06-06 09:15:00,2.04584,2.04584,2.0457,2.04575,7000000.0
2006-06-06 09:16:00,2.04575,2.04575,2.04538,2.04568,8000000.0
2006-06-06 09:17:00,2.0463,2.0464,2.0461,2.0461,11000000.0
2006-06-06 09:18:00,2.04594,2.04623,2.04583,2.04623,8000000.0
2006-06-06 09:19:00,2.0462,2.0462,2.04529,2.04537,7000000.0
2006-06-06 09:20:00,2.04536,2.04545,2.04525,2.04528,7000000.0
2006-06-06 09:21:00,2.04549,2.04641,2.04549,2.04641,8000000.0
2006-06-06 09:22:00,2.04659,2.04659,2.04627,2.04637,8000000.0
2006-06-06 09:23:00,2.04655,2.04655,2.04643,2.04646,7000000.0
2006-06-06 09:24:00,2.04625,2.0463,2.04616,2.04625,8000000.0
2006-06-06 09:25:00,2.04615,2.04621,2.04601,2.04601,7000000.0
2006-06-06 09:26:00,2.04597,2.04613,2.04594,2.04613,11000000.0
2006-06-06 09:27:00,2.04621,2.04701,2.04621,2.04701,11000000.0
2006-06-06 09:28:00,2.04717,2.04717,2.04664,2.04664,9000000.0
2006-06-06 09:29:00,2.04624,2.04624,2.04508,2.0455,8000000.0
2006-06-06 09:30:00,2.04556,2.04558,2.04545,2.04558,7000000.0
2006-06-06 09:31:00,2.04533,2.04563,2.04533,2.04558,7000000.0
2006-06-06 09:32:00,2.04542,2.04542,2.04477,2.04477,7000000.0
2006-06-06 09:33:00,2.04445,2.04458,2.04442,2.04458,8000000.0
2006-06-06 09:34:00,2.04462,2.04467,2.04383,2.04383,7000000.0
2006-06-06 09:35:00,2.04381,2.04395,2.04376,2.04395,10000000.0
2006-06-06 09:36:00,2.04362,2.04407,2.04362,2.04381,8000000.0
2006-06-06 09:37:00,2.04373,2.04395,2.04373,2.04394,11000000.0
2006-06-06 09:38:00,2.04385,2.04397,2.04206,2.04365,11000000.0
2006-06-06 09:39:00,2.04299,2.04319,2.04299,2.04316,7000000.0
2006-06-06 09:40:00,2.04322,2.04339,2.04303,2.04308,9000000.0
2006-06-06 09:41:00,2.04307,2.04319,2.04286,2.04286,8000000.0
2006-06-06 09:42:00,2.04282,2.04301,2.04272,2.043,10000000.0
2006-06-06 09:43:00,2.04324,2.04352,2.04317,2.04331,11000000.0
2006-06-06 09:44:00,2.04278,2.04278,2.04241,2.04241,8000000.0
2006-06-06 09:45:00,2.04248,2.04286,2.04248,2.04286,7000000.0
2006-06-06 09:46:00,2.0433,2.04347,2.04309,2.04322,11000000.0
2006-06-06 09:47:00,2.04339,2.04367,2.04339,2.04349,9000000.0
2006-06-06 09:48:00,2.04319,2.04349,2.04319,2.04349,7000000.0
2006-06-06 09:49:00,2.04355,2.04401,2.04355,2.04371,11000000.0
2006-06-06 09:50:00,2.04355,2.04355,2.04317,2.04317,8000000.0
2006-06-06 09:51:00,2.04319,2.04349,2.04315,2.04321,8000000.0
2006-06-06 09:52:00,2.04317,2.04346,2.04317,2.04344,8000000.0
2006-06-06 09:53:00,2.04297,2.04364,2.04297,2.0434,10000000.0
2006-06-06 09:54:00,2.0434,2.04346,2.04318,2.04318,6000000.0
2006-06-06 09:55:00,2.04342,2.04342,2.04325,2.04341,8000000.0
2006-06-06 09:56:00,2.0433,2.04347,2.04327,2.04337,10000000.0
2006-06-06 09:57:00,2.04317,2.04347,2.04292,2.04292,8000000.0
2006-06-06 09:58:00,2.04279,2.04296,2.04253,2.04296,8000000.0
2006-06-06 09:59:00,2.04341,2.04362,2.04318,2.04356,10000000.0
2006-06-06 10:00:00,2.0434,2.04359,2.04337,2.04359,10000000.0
2006-06-06 10:01:00,2.04362,2.04362,2.04345,2.04351,10000000.0
2006-06-06 10:02:00,2.04317,2.04346,2.04317,2.04344,10000000.0
2006-06-06 10:03:00,2.04341,2.04353,2.04341,2.04343,7000000.0
2006-06-06 10:04:00,2.04341,2.04341,2.04328,2.04331,7000000.0
2006-06-06 10:05:00,2.04333,2.0435,2.04333,2.04347,11000000.0
2006-06-06 10:06:00,2.04358,2.04358,2.04349,2.04356,7000000.0
2006-06-06 10:07:00,2.04348,2.04348,2.04324,2.04336,7000000.0
2006-06-06 10:08:00,2.04339,2.04346,2.04328,2.04328,7000000.0
2006-06-06 10:09:00,2.04314,2.04315,2.04294,2.04294,7000000.0
2006-06-06 10:10:00,2.04293,2.04303,2.04289,2.04302,7000000.0
2006-06-06 10:12:00,2.04289,2.04289,2.04244,2.04268,8000000.0
2006-06-06 10:13:00,2.04233,2.04284,2.04233,2.04279,8000000.0
2006-06-06 10:14:00,2.04245,2.04268,2.04236,2.04268,7000000.0
2006-06-06 10:15:00,2.04276,2.04284,2.04259,2.04259,10000000.0
2006-06-06 10:16:00,2.04261,2.04276,2.0426,2.04271,7000000.0
2006-06-06 10:17:00,2.04282,2.04319,2.04282,2.04319,11000000.0
2006-06-06 10:18:00,2.04353,2.04353,2.04307,2.04334,8000000.0
2006-06-06 10:19:00,2.04405,2.04482,2.04405,2.04476,9000000.0
2006-06-06 10:20:00,2.0442,2.04476,2.0442,2.04476,7000000.0
2006-06-06 10:21:00,2.04462,2.04496,2.04462,2.04496,8000000.0
2006-06-06 10:22:00,2.04494,2.04508,2.04489,2.04508,7000000.0
2006-06-06 10:23:00,2.0447,2.04476,2.04453,2.04454,7000000.0
2006-06-06 10:24:00,2.04429,2.04429,2.04372,2.04388,7000000.0
2006-06-06 10:25:00,2.04383,2.04385,2.04321,2.04348,9000000.0
2006-06-06 10:26:00,2.04363,2.04382,2.04356,2.04356,11000000.0
2006-06-06 10:27:00,2.04352,2.04352,2.04309,2.04329,8000000.0
2006-06-06 10:28:00,2.04366,2.04378,2.04345,2.04368,9000000.0
2006-06-06 10:29:00,2.04372,2.04372,2.04334,2.04341,8000000.0
2006-06-06 10:30:00,2.04325,2.0434,2.04325,2.04328,8000000.0
2006-06-06 10:31:00,2.04324,2.04328,2.04302,2.04312,7000000.0
2006-06-06 10:32:00,2.043,2.04302,2.04258,2.04302,9000000.0
2006-06-06 10:33:00,2.04285,2.04285,2.04257,2.04284,7000000.0
2006-06-06 10:34:00,2.04274,2.04293,2.04274,2.0429,7000000.0
2006-06-06 10:35:00,2.04285,2.04285,2.04209,2.04214,7000000.0
2006-06-06 10:36:00,2.04219,2.04228,2.04207,2.04225,8000000.0
2006-06-06 10:37:00,2.04232,2.04249,2.04232,2.04239,8000000.0
2006-06-06 10:38:00,2.0423,2.04232,2.04215,2.04232,10000000.0
2006-06-06 10:39:00,2.04233,2.04254,2.04226,2.04254,8000000.0
2006-06-06 10:40:00,2.04242,2.04242,2.04221,2.04225,7000000.0
2006-06-06 10:41:00,2.04242,2.04248,2.04233,2.04233,9000000.0
2006-06-06 10:42:00,2.0423,2.04245,2.0422,2.04239,7000000.0
2006-06-06 10:43:00,2.04229,2.04252,2.04217,2.04252,10000000.0
2006-06-06 10:44:00,2.04239,2.0424,2.04231,2.04236,7000000.0
2006-06-06 10:45:00,2.04193,2.04193,2.04171,2.04173,8000000.0
2006-06-06 10:46:00,2.04169,2.04199,2.04169,2.04199,8000000.0
2006-06-06 10:47:00,2.04194,2.04194,2.04166,2.0417,7000000.0
2006-06-06 10:48:00,2.04179,2.04217,2.04179,2.04201,8000000.0
2006-06-06 10:49:00,2.04189,2.04189,2.04105,2.04148,9000000.0
2006-06-06 10:50:00,2.04147,2.04149,2.04126,2.04149,8000000.0
2006-06-06 10:51:00,2.04126,2.0414,2.04125,2.04132,9000000.0
2006-06-06 10:52:00,2.04096,2.04104,2.04083,2.04104,8000000.0
2006-06-06 10:53:00,2.04113,2.04136,2.04091,2.04136,9000000.0
2006-06-06 10:54:00,2.04161,2.04173,2.04158,2.04158,10000000.0
2006-06-06 10:55:00,2.04139,2.04139,2.04059,2.04059,7000000.0
2006-06-06 10:56:00,2.04043,2.04063,2.03876,2.04037,7000000.0
2006-06-06 10:57:00,2.04065,2.04071,2.04056,2.04056,8000000.0
2006-06-06 10:58:00,2.0405,2.0405,2.0403,2.04034,7000000.0
2006-06-06 10:59:00,2.04011,2.0404,2.04011,2.0404,11000000.0
2006-06-06 11:00:00,2.0402,2.0402,2.03833,2.03833,7000000.0
2006-06-06 11:01:00,2.03993,2.04015,2.03993,2.04004,8000000.0
2006-06-06 11:02:00,2.03991,2.04017,2.03984,2.04015,7000000.0
2006-06-06 11:03:00,2.04034,2.04059,2.04034,2.04059,11000000.0
2006-06-06 11:04:00,2.04042,2.04067,2.04042,2.04062,11000000.0
2006-06-06 11:05:00,2.04068,2.04081,2.04062,2.04072,7000000.0
2006-06-06 11:06:00,2.0409,2.04102,2.04072,2.04082,8000000.0
2006-06-06 11:07:00,2.04115,2.0415,2.04115,2.04138,7000000.0
2006-06-06 11:08:00,2.04146,2.04153,2.0411,2.0411,9000000.0
2006-06-06 11:09:00,2.04094,2.04094,2.0408,2.0408,8000000.0
2006-06-06 11:10:00,2.04078,2.04087,2.04067,2.04087,8000000.0
2006-06-06 11:11:00,2.04097,2.04126,2.04095,2.04112,10000000.0
2006-06-06 11:12:00,2.04098,2.04098,2.0406,2.04066,7000000.0
2006-06-06 11:13:00,2.03991,2.03991,2.03945,2.03988,11000000.0
2006-06-06 11:14:00,2.03998,2.04015,2.03986,2.03986,11000000.0
2006-06-06 11:16:00,2.03976,2.03976,2.03961,2.03973,7000000.0
2006-06-06 11:17:00,2.04023,2.04046,2.04021,2.04021,7000000.0
2006-06-06 11:18:00,2.04008,2.04022,2.03996,2.04013,10000000.0
2006-06-06 11:19:00,2.04019,2.04156,2.04019,2.04156,11000000.0
2006-06-06 11:20:00,2.04116,2.04156,2.04116,2.04156,8000000.0
2006-06-06 11:21:00,2.04161,2.04267,2.04152,2.04264,7000000.0
2006-06-06 11:22:00,2.04259,2.04286,2.04242,2.04286,8000000.0
2006-06-06 11:23:00,2.04319,2.04422,2.04319,2.04422,8000000.0
2006-06-06 11:24:00,2.04421,2.04421,2.04393,2.04399,7000000.0
2006-06-06 11:25:00,2.04327,2.04327,2.04262,2.04262,8000000.0
2006-06-06 11:26:00,2.04249,2.04253,2.04184,2.04212,11000000.0
2006-06-06 11:27:00,2.0423,2.04231,2.04208,2.04208,8000000.0
2006-06-06 11:28:00,2.0421,2.0424,2.0421,2.0424,7000000.0
2006-06-06 11:29:00,2.04232,2.04232,2.04204,2.04229,8000000.0
2006-06-06 11:30:00,2.04222,2.04233,2.04209,2.04233,7000000.0
2006-06-06 11:31:00,2.04247,2.04295,2.04247,2.04295,11000000.0
2006-06-06 11:32:00,2.04326,2.04327,2.04295,2.04307,11000000.0
2006-06-06 11:33:00,2.0429,2.0429,2.04255,2.04262,7000000.0
2006-06-06 11:34:00,2.04248,2.04284,2.04243,2.04284,7000000.0
2006-06-06 11:35:00,2.04281,2.04298,2.04235,2.04235,10000000.0
2006-06-06 11:36:00,2.04251,2.04257,2.0424,2.04252,8000000.0
2006-06-06 11:37:00,2.04252,2.04347,2.04252,2.04347,8000000.0
2006-06-06 11:38:00,2.04363,2.04363,2.0433,2.0433,9000000.0
2006-06-06 11:39:00,2.04272,2.04294,2.04272,2.04294,9000000.0
2006-06-06 11:40:00,2.04314,2.04315,2.04293,2.04315,11000000.0
2006-06-06 11:41:00,2.04296,2.04303,2.04255,2.04277,11000000.0
2006-06-06 11:42:00,2.04279,2.04287,2.04268,2.04271,11000000.0
2006-06-06 11:43:00,2.04252,2.04267,2.04247,2.04247,7000000.0
2006-06-06 11:44:00,2.04248,2.04248,2.04229,2.04234,7000000.0
2006-06-06 11:45:00,2.04223,2.04271,2.04223,2.04271,11000000.0
2006-06-06 11:46:00,2.04279,2.04292,2.04277,2.04279,7000000.0
2006-06-06 11:47:00,2.04283,2.04302,2.04283,2.04292,9000000.0
2006-06-06 11:48:00,2.04303,2.04322,2.04298,2.04322,10000000.0
2006-06-06 11:49:00,2.04329,2.04358,2.04328,2.04358,7000000.0
2006-06-06 11:50:00,2.0437,2.04392,2.04368,2.04389,7000000.0
2006-06-06 11:51:00,2.0447,2.04487,2.04443,2.04455,8000000.0
2006-06-06 11:52:00,2.0445,2.04463,2.04446,2.04455,10000000.0
2006-06-06 11:53:00,2.04423,2.04458,2.04423,2.04458,10000000.0
2006-06-06 11:54:00,2.04447,2.04447,2.04409,2.0441,9000000.0
2006-06-06 11:55:00,2.04398,2.04401,2.04389,2.04396,8000000.0
2006-06-06 11:56:00,2.04396,2.044,2.04381,2.04385,11000000.0
2006-06-06 11:57:00,2.04386,2.04396,2.04385,2.04388,8000000.0
2006-06-06 11:58:00,2.04393,2.04415,2.04383,2.04383,9000000.0
2006-06-06 11:59:00,2.04385,2.04388,2.04379,2.04386,7000000.0
2006-06-06 12:00:00,2.0442,2.04423,2.04397,2.04423,7000000.0
2006-06-06 12:01:00,2.04485,2.04491,2.04474,2.0448,10000000.0
2006-06-06 12:02:00,2.04471,2.04471,2.04428,2.04453,10000000.0
2006-06-06 12:03:00,2.04472,2.04496,2.04467,2.04467,7000000.0
2006-06-06 12:04:00,2.04453,2.04453,2.04422,2.04427,9000000.0
2006-06-06 12:05:00,2.04423,2.04423,2.04411,2.04417,11000000.0
2006-06-06 12:06:00,2.04419,2.04419,2.04362,2.04362,7000000.0
2006-06-06 12:07:00,2.04348,2.04351,2.04309,2.04309,7000000.0
2006-06-06 12:08:00,2.04304,2.04328,2.04254,2.04254,9000000.0
2006-06-06 12:09:00,2.04263,2.04273,2.04249,2.04267,8000000.0
2006-06-06 12:10:00,2.04275,2.04288,2.04275,2.04275,8000000.0
2006-06-06 12:11:00,2.04273,2.04336,2.04273,2.04336,7000000.0
2006-06-06 12:12:00,2.0433,2.0433,2.04306,2.04306,7000000.0
2006-06-06 12:13:00,2.04308,2.04309,2.04275,2.04298,10000000.0
2006-06-06 12:14:00,2.04292,2.04292,2.04207,2.04212,8000000.0
2006-06-06 12:15:00,2.04254,2.04292,2.04248,2.04292,8000000.0
2006-06-06 12:16:00,2.0423,2.04239,2.04205,2.04205,8000000.0
2006-06-06 12:17:00,2.04237,2.04293,2.04237,2.04293,8000000.0
2006-06-06 12:18:00,2.04379,2.04467,2.04364,2.04467,11000000.0
2006-06-06 12:19:00,2.04455,2.04455,2.04412,2.0445,9000000.0
2006-06-06 12:20:00,2.04425,2.04425,2.04397,2.04412,10000000.0
2006-06-06 12:21:00,2.04365,2.04391,2.04201,2.04201,7000000.0
2006-06-06 12:22:00,2.04371,2.04422,2.04355,2.04422,8000000.0
2006-06-06 12:23:00,2.04446,2.04452,2.04401,2.04401,7000000.0
2006-06-06 12:24:00,2.04397,2.04397,2.04286,2.04286,7000000.0
2006-06-06 12:25:00,2.04352,2.04355,2.04327,2.04329,9000000.0
2006-06-06 12:26:00,2.04353,2.04546,2.04353,2.04544,8000000.0
2006-06-06 12:27:00,2.04519,2.04519,2.04369,2.04369,10000000.0
2006-06-06 12:28:00,2.04408,2.04444,2.04395,2.04444,9000000.0
2006-06-06 12:29:00,2.0442,2.04437,2.04412,2.04437,9000000.0
2006-06-06 12:30:00,2.04387,2.04432,2.04367,2.04432,7000000.0
2006-06-06 12:31:00,2.04428,2.04442,2.04422,2.04442,11000000.0
2006-06-06 12:32:00,2.04467,2.04489,2.04467,2.04476,7000000.0
2006-06-06 12:33:00,2.04477,2.04491,2.04475,2.04476,7000000.0
2006-06-06 12:34:00,2.04476,2.04509,2.04476,2.04509,7000000.0
2006-06-06 12:35:00,2.04515,2.04536,2.04515,2.04527,8000000.0
2006-06-06 12:36:00,2.04497,2.04511,2.04447,2.04447,8000000.0
2006-06-06 12:37:00,2.04418,2.04428,2.04412,2.0442,9000000.0
2006-06-06 12:38:00,2.04429,2.04486,2.04429,2.04486,8000000.0
2006-06-06 12:39:00,2.04502,2.04502,2.04477,2.0448,9000000.0
2006-06-06 12:40:00,2.04514,2.04538,2.0447,2.0447,7000000.0
2006-06-06 12:41:00,2.04411,2.04411,2.04353,2.04353,8000000.0
2006-06-06 12:42:00,2.0432,2.04399,2.0432,2.04399,9000000.0
2006-06-06 12:43:00,2.04432,2.04468,2.04432,2.04438,9000000.0
2006-06-06 12:44:00,2.04441,2.04441,2.0442,2.04426,8000000.0
2006-06-06 12:45:00,2.04429,2.0444,2.04406,2.0443,10000000.0
2006-06-06 12:46:00,2.04419,2.04429,2.044,2.04401,9000000.0
2006-06-06 12:47:00,2.04408,2.04408,2.04363,2.04402,10000000.0
2006-06-06 12:48:00,2.04393,2.04427,2.04382,2.04427,11000000.0
2006-06-06 12:49:00,2.04395,2.04395,2.04371,2.04381,7000000.0
2006-06-06 12:50:00,2.04435,2.04464,2.04435,2.04462,7000000.0
2006-06-06 12:51:00,2.0447,2.0447,2.0444,2.0444,8000000.0
2006-06-06 12:52:00,2.04456,2.04496,2.04456,2.04492,11000000.0
2006-06-06 12:53:00,2.04508,2.04527,2.04505,2.04505,8000000.0
2006-06-06 12:54:00,2.04498,2.04498,2.04483,2.04487,7000000.0
2006-06-06 12:55:00,2.04489,2.04489,2.04415,2.04415,8000000.0
2006-06-06 12:56:00,2.04323,2.04323,2.04293,2.04312,7000000.0
2006-06-06 12:57:00,2.04312,2.04312,2.04301,2.04301,7000000.0
2006-06-06 12:58:00,2.04293,2.04293,2.04278,2.04288,8000000.0
2006-06-06 12:59:00,2.04315,2.0433,2.04296,2.04309,7000000.0
2006-06-06 13:00:00,2.04317,2.04317,2.04291,2.04291,8000000.0
2006-06-06 13:01:00,2.04261,2.04274,2.04228,2.04228,8000000.0
2006-06-06 13:02:00,2.04248,2.04365,2.04248,2.04365,7000000.0
2006-06-06 13:03:00,2.043,2.043,2.04258,2.04264,8000000.0
2006-06-06 13:04:00,2.04243,2.04256,2.04243,2.04256,7000000.0
2006-06-06 13:05:00,2.04268,2.04303,2.04263,2.04303,8000000.0
2006-06-06 13:06:00,2.0431,2.0431,2.04247,2.0425,7000000.0
2006-06-06 13:07:00,2.04196,2.04211,2.04165,2.04165,7000000.0
2006-06-06 13:08:00,2.04102,2.04102,2.04001,2.04001,10000000.0
2006-06-06 13:09:00,2.04046,2.04056,2.04002,2.04002,7000000.0
2006-06-06 13:10:00,2.03999,2.04017,2.03993,2.0401,9000000.0
2006-06-06 13:11:00,2.04015,2.04015,2.03972,2.03985,8000000.0
2006-06-06 13:12:00,2.03977,2.03996,2.03965,2.03994,8000000.0
2006-06-06 13:13:00,2.03995,2.03999,2.03987,2.03994,9000000.0
2006-06-06 13:14:00,2.03983,2.04001,2.03967,2.04001,7000000.0
2006-06-06 13:15:00,2.0404,2.0404,2.04014,2.04034,8000000.0
2006-06-06 13:16:00,2.04031,2.04038,2.04014,2.04038,8000000.0
2006-06-06 13:17:00,2.04056,2.04107,2.04056,2.04107,9000000.0
2006-06-06 13:18:00,2.04109,2.04109,2.04078,2.04083,10000000.0
2006-06-06 13:19:00,2.04091,2.04107,2.04087,2.04091,8000000.0
2006-06-06 13:20:00,2.04095,2.04115,2.04095,2.04115,8000000.0
2006-06-06 13:21:00,2.04129,2.04158,2.04129,2.04158,7000000.0
2006-06-06 13:22:00,2.04149,2.04149,2.04047,2.04049,11000000.0
2006-06-06 13:23:00,2.04055,2.04068,2.04053,2.04062,8000000.0
2006-06-06 13:24:00,2.03984,2.04068,2.03984,2.04068,7000000.0
2006-06-06 13:25:00,2.04068,2.04082,2.04046,2.04052,11000000.0
2006-06-06 13:26:00,2.04076,2.04076,2.04036,2.04062,10000000.0
2006-06-06 13:27:00,2.04144,2.0422,2.04144,2.04203,8000000.0
2006-06-06 13:28:00,2.04195,2.04195,2.04147,2.04147,21000000.0
2006-06-06 13:29:00,2.04118,2.04118,2.04095,2.04113,17000000.0
2006-06-06 13:30:00,2.04116,2.04125,2.04116,2.04125,7000000.0
2006-06-06 13:31:00,2.04133,2.04153,2.04126,2.04126,9000000.0
2006-06-06 13:32:00,2.04161,2.04161,2.04154,2.04154,14000000.0
2006-06-06 13:33:00,2.04103,2.04103,2.04074,2.04074,14000000.0
2006-06-06 13:34:00,2.04068,2.04068,2.04013,2.04013,31000000.0
2006-06-06 13:35:00,2.04004,2.04017,2.03979,2.03979,17000000.0
2006-06-06 13:36:00,2.03936,2.03936,2.03909,2.03915,24000000.0
2006-06-06 13:37:00,2.03931,2.03943,2.03928,2.03943,10000000.0
2006-06-06 13:38:00,2.03973,2.03973,2.03933,2.03933,18000000.0
2006-06-06 13:39:00,2.03911,2.03955,2.03911,2.03929,15000000.0
2006-06-06 13:40:00,2.03959,2.03967,2.03947,2.03956,29000000.0
2006-06-06 13:41:00,2.03951,2.03953,2.03935,2.03942,13000000.0
2006-06-06 13:42:00,2.03938,2.03939,2.03908,2.03908,7000000.0
2006-06-06 13:43:00,2.03895,2.03956,2.03873,2.03956,10000000.0
2006-06-06 13:44:00,2.03994,2.04016,2.03981,2.04016,26000000.0
2006-06-06 13:45:00,2.04004,2.04031,2.04003,2.04031,22000000.0
2006-06-06 13:46:00,2.0404,2.0404,2.04019,2.04021,19000000.0
2006-06-06 13:47:00,2.04033,2.04049,2.04033,2.04049,17000000.0
2006-06-06 13:48:00,2.04049,2.04049,2.0403,2.04031,22000000.0
2006-06-06 13:49:00,2.04007,2.04007,2.03986,2.0399,24000000.0
2006-06-06 13:50:00,2.03993,2.04001,2.03993,2.03999,15000000.0
2006-06-06 13:51:00,2.04001,2.04001,2.03996,2.03997,22000000.0
2006-06-06 13:52:00,2.03999,2.04009,2.03985,2.04009,32000000.0
2006-06-06 13:53:00,2.04032,2.04052,2.04032,2.04044,28000000.0
2006-06-06 13:54:00,2.04056,2.04058,2.04025,2.04025,31000000.0
2006-06-06 13:55:00,2.04052,2.04052,2.04038,2.04039,20000000.0
2006-06-06 13:56:00,2.0403,2.04053,2.03995,2.04053,24000000.0
2006-06-06 13:57:00,2.04084,2.04101,2.0408,2.04093,34000000.0
2006-06-06 13:58:00,2.04091,2.04091,2.04069,2.04069,16000000.0
2006-06-06 13:59:00,2.04058,2.04079,2.04058,2.04076,30000000.0
2006-06-06 14:00:00,2.04093,2.04093,2.0392,2.0392,39000000.0
2006-06-06 14:01:00,2.03855,2.03894,2.03855,2.03862,30000000.0
2006-06-06 14:02:00,2.03814,2.03814,2.03701,2.03701,19000000.0
2006-06-06 14:03:00,2.03627,2.0363,2.03565,2.03598,23000000.0
2006-06-06 14:04:00,2.03602,2.03612,2.03481,2.03481,33000000.0
2006-06-06 14:05:00,2.03424,2.03428,2.03372,2.03412,28000000.0
2006-06-06 14:06:00,2.03437,2.03462,2.03421,2.03462,31000000.0
2006-06-06 14:07:00,2.0351,2.03607,2.0351,2.03607,31000000.0
2006-06-06 14:08:00,2.03618,2.03638,2.03618,2.03638,27000000.0
2006-06-06 14:09:00,2.03656,2.03823,2.03656,2.03823,27000000.0
2006-06-06 14:10:00,2.03809,2.03886,2.03809,2.03881,24000000.0
2006-06-06 14:11:00,2.03887,2.03887,2.03808,2.03835,21000000.0
2006-06-06 14:12:00,2.03835,2.03918,2.03835,2.03918,22000000.0
2006-06-06 14:13:00,2.03903,2.03921,2.03866,2.03921,13000000.0
2006-06-06 14:14:00,2.03867,2.03867,2.03785,2.03785,21000000.0
2006-06-06 14:15:00,2.03826,2.03826,2.03728,2.03728,25000000.0
2006-06-06 14:16:00,2.03704,2.03734,2.03687,2.03724,26000000.0
2006-06-06 14:17:00,2.03759,2.03762,2.03719,2.03762,32000000.0
2006-06-06 14:18:00,2.03763,2.03773,2.03763,2.03772,27000000.0
2006-06-06 14:19:00,2.03766,2.03766,2.0368,2.0368,35000000.0
2006-06-06 14:20:00,2.03665,2.03697,2.03597,2.03597,32000000.0
2006-06-06 14:21:00,2.0358,2.03602,2.03572,2.03572,39000000.0
2006-06-06 14:22:00,2.03541,2.03541,2.03518,2.03537,22000000.0
2006-06-06 14:23:00,2.03517,2.03517,2.03467,2.03506,40000000.0
2006-06-06 14:24:00,2.03516,2.03628,2.03516,2.03628,10000000.0
2006-06-06 14:25:00,2.03636,2.03636,2.03615,2.03625,35000000.0
2006-06-06 14:26:00,2.03652,2.03696,2.03652,2.03696,18000000.0
2006-06-06 14:27:00,2.03689,2.03694,2.03669,2.03689,28000000.0
2006-06-06 14:28:00,2.03667,2.03667,2.03589,2.03596,21000000.0
2006-06-06 14:29:00,2.03607,2.03607,2.03522,2.03534,16000000.0
2006-06-06 14:30:00,2.03524,2.03577,2.03524,2.03577,25000000.0
2006-06-06 14:31:00,2.03512,2.0357,2.03503,2.0357,26000000.0
2006-06-06 14:32:00,2.03551,2.03551,2.0353,2.03549,32000000.0
2006-06-06 14:33:00,2.0354,2.0354,2.03493,2.03516,20000000.0
2006-06-06 14:34:00,2.03542,2.0355,2.03542,2.03545,25000000.0
2006-06-06 14:35:00,2.03557,2.03574,2.03532,2.03532,23000000.0
2006-06-06 14:36:00,2.03517,2.03532,2.03488,2.03488,11000000.0
2006-06-06 14:37:00,2.03505,2.03537,2.03505,2.03537,41000000.0
2006-06-06 14:38:00,2.0356,2.03583,2.0356,2.03567,54000000.0
2006-06-06 14:39:00,2.03557,2.03581,2.03557,2.03571,36000000.0
2006-06-06 14:40:00,2.03567,2.03582,2.03567,2.03579,36000000.0
2006-06-06 14:41:00,2.03592,2.03592,2.0356,2.03584,41000000.0
2006-06-06 14:42:00,2.03623,2.03652,2.03623,2.03652,19000000.0
2006-06-06 14:43:00,2.03653,2.03655,2.03624,2.03643,20000000.0
2006-06-06 14:44:00,2.03601,2.03611,2.03566,2.03583,25000000.0
2006-06-06 14:45:00,2.03617,2.03674,2.03617,2.03674,33000000.0
2006-06-06 14:46:00,2.03681,2.03686,2.03632,2.03632,11000000.0
2006-06-06 14:47:00,2.0362,2.03623,2.036,2.03623,7000000.0
2006-06-06 14:48:00,2.03596,2.03596,2.0355,2.0355,21000000.0
2006-06-06 14:49:00,2.03537,2.03549,2.03521,2.03539,32000000.0
2006-06-06 14:50:00,2.03569,2.03582,2.03545,2.03545,33000000.0
2006-06-06 14:51:00,2.03536,2.03547,2.03492,2.03547,37000000.0
2006-06-06 14:52:00,2.03552,2.03566,2.03548,2.03566,17000000.0
2006-06-06 14:53:00,2.03536,2.03573,2.03536,2.03547,22000000.0
2006-06-06 14:54:00,2.03559,2.03582,2.03552,2.03552,17000000.0
2006-06-06 14:55:00,2.03522,2.03529,2.03493,2.03529,7000000.0
2006-06-06 14:56:00,2.03533,2.0355,2.03522,2.03527,21000000.0
2006-06-06 14:57:00,2.03565,2.03584,2.03565,2.03579,12000000.0
2006-06-06 14:58:00,2.03562,2.03592,2.03537,2.03577,31000000.0
2006-06-06 14:59:00,2.03613,2.03625,2.036,2.036,20000000.0
2006-06-06 15:00:00,2.03623,2.03631,2.03612,2.03631,32000000.0
2006-06-06 15:01:00,2.03668,2.03731,2.03668,2.03731,14000000.0
2006-06-06 15:02:00,2.03736,2.0374,2.03691,2.03703,26000000.0
2006-06-06 15:03:00,2.03723,2.03836,2.03723,2.03836,30000000.0
2006-06-06 15:04:00,2.03901,2.03985,2.03901,2.03983,29000000.0
2006-06-06 15:05:00,2.04038,2.04038,2.03961,2.04013,28000000.0
2006-06-06 15:06:00,2.03983,2.03983,2.03848,2.03848,16000000.0
2006-06-06 15:07:00,2.03858,2.03893,2.03858,2.03891,26000000.0
2006-06-06 15:08:00,2.03868,2.03868,2.03769,2.03769,25000000.0
2006-06-06 15:09:00,2.03769,2.03822,2.03769,2.03822,34000000.0
2006-06-06 15:10:00,2.03838,2.03936,2.03838,2.03936,36000000.0
2006-06-06 15:11:00,2.03944,2.04036,2.03944,2.04036,27000000.0
2006-06-06 15:12:00,2.04016,2.04018,2.04008,2.04018,26000000.0
2006-06-06 15:13:00,2.04025,2.04026,2.04004,2.04004,41000000.0
2006-06-06 15:14:00,2.04021,2.04027,2.04012,2.04027,30000000.0
2006-06-06 15:15:00,2.04013,2.04013,2.03939,2.03939,21000000.0
2006-06-06 15:16:00,2.03925,2.03925,2.03882,2.03905,9000000.0
2006-06-06 15:17:00,2.03889,2.03984,2.03889,2.03984,26000000.0
2006-06-06 15:18:00,2.04014,2.0402,2.03978,2.03978,10000000.0
2006-06-06 15:19:00,2.0399,2.03996,2.03961,2.03961,16000000.0
2006-06-06 15:20:00,2.03969,2.03978,2.03957,2.03962,20000000.0
2006-06-06 15:21:00,2.0395,2.0396,2.03938,2.03938,12000000.0
2006-06-06 15:22:00,2.0389,2.03914,2.0389,2.0391,22000000.0
2006-06-06 15:23:00,2.0396,2.03996,2.0396,2.0398,36000000.0
2006-06-06 15:24:00,2.03995,2.04058,2.03995,2.04058,8000000.0
2006-06-06 15:25:00,2.04021,2.04026,2.03944,2.03944,14000000.0
2006-06-06 15:26:00,2.039,2.03951,2.03894,2.03931,40000000.0
2006-06-06 15:27:00,2.03953,2.04038,2.03945,2.04038,32000000.0
2006-06-06 15:28:00,2.04051,2.04072,2.04013,2.0403,55000000.0
2006-06-06 15:29:00,2.04028,2.0403,2.03837,2.04029,47000000.0
2006-06-06 15:30:00,2.0384,2.04008,2.0377,2.04002,71000000.0
2006-06-06 15:31:00,2.04026,2.04026,2.03975,2.03975,58000000.0
2006-06-06 15:32:00,2.03942,2.03948,2.03928,2.03943,25000000.0
2006-06-06 15:33:00,2.03987,2.04005,2.03976,2.03976,32000000.0
2006-06-06 15:34:00,2.03968,2.03981,2.03962,2.03971,22000000.0
2006-06-06 15:35:00,2.03961,2.03997,2.03955,2.03978,30000000.0
2006-06-06 15:36:00,2.03963,2.03997,2.03947,2.03947,23000000.0
2006-06-06 15:37:00,2.03959,2.03959,2.03922,2.03949,24000000.0
2006-06-06 15:38:00,2.03963,2.04,2.03962,2.0397,61000000.0
2006-06-06 15:39:00,2.03956,2.03956,2.03848,2.03848,40000000.0
2006-06-06 15:40:00,2.03839,2.03887,2.03839,2.03887,37000000.0
2006-06-06 15:41:00,2.03913,2.03941,2.03847,2.03847,43000000.0
2006-06-06 15:42:00,2.03844,2.03844,2.038,2.038,41000000.0
2006-06-06 15:43:00,2.03682,2.03684,2.03664,2.0368,30000000.0
2006-06-06 15:44:00,2.03688,2.03737,2.03656,2.03737,29000000.0
2006-06-06 15:45:00,2.03786,2.03788,2.03768,2.03788,36000000.0
2006-06-06 15:46:00,2.03767,2.03767,2.03696,2.0371,24000000.0
2006-06-06 15:47:00,2.03723,2.03723,2.03667,2.03667,31000000.0
2006-06-06 15:48:00,2.03683,2.03683,2.03585,2.03585,33000000.0
2006-06-06 15:49:00,2.03622,2.03649,2.03616,2.03649,25000000.0
2006-06-06 15:50:00,2.03647,2.03647,2.0363,2.0363,11000000.0
2006-06-06 15:51:00,2.03615,2.03648,2.03596,2.03647,37000000.0
2006-06-06 15:52:00,2.03667,2.0368,2.03642,2.03642,23000000.0
2006-06-06 15:53:00,2.03628,2.03628,2.0361,2.03626,15000000.0
2006-06-06 15:54:00,2.03649,2.03662,2.03611,2.03662,26000000.0
2006-06-06 15:55:00,2.03586,2.03586,2.03563,2.03586,33000000.0
2006-06-06 15:56:00,2.03606,2.03663,2.03606,2.03663,6000000.0
2006-06-06 15:57:00,2.03674,2.03702,2.03674,2.037,34000000.0
2006-06-06 15:58:00,2.03706,2.03717,2.03706,2.03713,24000000.0
2006-06-06 15:59:00,2.03734,2.03797,2.03734,2.03797,23000000.0
2006-06-06 16:00:00,2.03755,2.03755,2.03734,2.03734,51000000.0
2006-06-06 16:01:00,2.03732,2.03732,2.03692,2.03692,31000000.0
2006-06-06 16:02:00,2.03665,2.03665,2.03499,2.03499,29000000.0
2006-06-06 16:03:00,2.03467,2.03495,2.03467,2.03485,51000000.0
2006-06-06 16:04:00,2.03483,2.03504,2.03483,2.03498,38000000.0
2006-06-06 16:05:00,2.03527,2.03705,2.03527,2.03705,37000000.0
2006-06-06 16:06:00,2.03733,2.0377,2.0373,2.03763,33000000.0
2006-06-06 16:07:00,2.03751,2.03751,2.03714,2.03714,37000000.0
2006-06-06 16:08:00,2.03707,2.03721,2.03704,2.03715,37000000.0
2006-06-06 16:09:00,2.03696,2.03793,2.03694,2.03793,44000000.0
2006-06-06 16:10:00,2.03799,2.0381,2.03662,2.03662,41000000.0
2006-06-06 16:11:00,2.03682,2.03753,2.03682,2.03713,27000000.0
2006-06-06 16:12:00,2.03722,2.03747,2.03722,2.03729,22000000.0
2006-06-06 16:13:00,2.03758,2.03758,2.03714,2.03728,38000000.0
2006-06-06 16:14:00,2.03744,2.03797,2.03744,2.03778,41000000.0
2006-06-06 16:15:00,2.03731,2.0374,2.03684,2.0374,42000000.0
2006-06-06 16:16:00,2.03774,2.03804,2.03735,2.03757,45000000.0
2006-06-06 16:17:00,2.03726,2.03726,2.0369,2.03717,22000000.0
2006-06-06 16:18:00,2.03715,2.03746,2.03715,2.03746,49000000.0
2006-06-06 16:19:00,2.03733,2.03733,2.03661,2.03661,27000000.0
2006-06-06 16:20:00,2.03659,2.03679,2.03659,2.03679,52000000.0
2006-06-06 16:21:00,2.03681,2.03682,2.03659,2.03673,37000000.0
2006-06-06 16:22:00,2.03669,2.03697,2.03667,2.03697,50000000.0
2006-06-06 16:23:00,2.03667,2.03667,2.03637,2.03661,48000000.0
2006-06-06 16:24:00,2.03615,2.03637,2.03615,2.03634,44000000.0
2006-06-06 16:25:00,2.03643,2.03685,2.03643,2.03685,28000000.0
2006-06-06 16:26:00,2.03764,2.03769,2.03755,2.03767,41000000.0
2006-06-06 16:27:00,2.03768,2.03784,2.03759,2.0377,46000000.0
2006-06-06 16:28:00,2.03753,2.03753,2.03727,2.03727,34000000.0
2006-06-06 16:29:00,2.03703,2.03712,2.03698,2.03699,24000000.0
2006-06-06 16:30:00,2.03701,2.03712,2.03689,2.03695,43000000.0
2006-06-06 16:31:00,2.03702,2.03762,2.03702,2.03722,36000000.0
2006-06-06 16:32:00,2.0373,2.03757,2.03713,2.03755,34000000.0
2006-06-06 16:33:00,2.03725,2.03725,2.03687,2.03721,41000000.0
2006-06-06 16:34:00,2.03741,2.03741,2.03647,2.03647,29000000.0
2006-06-06 16:35:00,2.03669,2.0368,2.03638,2.0368,53000000.0
2006-06-06 16:36:00,2.0368,2.0368,2.03651,2.03674,43000000.0
2006-06-06 16:37:00,2.03661,2.0367,2.03633,2.0367,56000000.0
2006-06-06 16:38:00,2.03707,2.03715,2.03702,2.03705,34000000.0
2006-06-06 16:39:00,2.03705,2.03716,2.037,2.03716,43000000.0
2006-06-06 16:40:00,2.03715,2.03777,2.03715,2.03736,63000000.0
2006-06-06 16:41:00,2.03755,2.03767,2.03731,2.03731,44000000.0
2006-06-06 16:42:00,2.03677,2.03677,2.03542,2.03616,57000000.0
2006-06-06 16:43:00,2.03614,2.03629,2.03597,2.03609,20000000.0
2006-06-06 16:44:00,2.0361,2.0361,2.03513,2.03531,34000000.0
2006-06-06 16:45:00,2.03497,2.03498,2.03465,2.03482,41000000.0
2006-06-06 16:46:00,2.03472,2.03525,2.03472,2.03525,59000000.0
2006-06-06 16:47:00,2.03496,2.03516,2.03479,2.03489,55000000.0
2006-06-06 16:48:00,2.03499,2.03606,2.03499,2.03606,46000000.0
2006-06-06 16:49:00,2.03607,2.03617,2.03572,2.03617,35000000.0
2006-06-06 16:50:00,2.03644,2.03644,2.03575,2.0363,45000000.0
2006-06-06 16:51:00,2.03641,2.03659,2.03618,2.03657,30000000.0
2006-06-06 16:52:00,2.03691,2.03819,2.03688,2.03784,30000000.0
2006-06-06 16:53:00,2.03797,2.03874,2.03797,2.03874,19000000.0
2006-06-06 16:54:00,2.03858,2.03876,2.03833,2.03833,18000000.0
2006-06-06 16:55:00,2.03767,2.03841,2.0374,2.03841,40000000.0
2006-06-06 16:56:00,2.03836,2.03836,2.03749,2.03835,37000000.0
2006-06-06 16:57:00,2.03846,2.03846,2.03793,2.03793,17000000.0
2006-06-06 16:58:00,2.03776,2.03781,2.0375,2.0375,45000000.0
2006-06-06 16:59:00,2.03758,2.03785,2.03695,2.03695,39000000.0
2006-06-06 17:00:00,2.03764,2.03775,2.03715,2.03715,47000000.0
2006-06-06 17:01:00,2.03707,2.03707,2.03668,2.03694,26000000.0
2006-06-06 17:02:00,2.03675,2.03787,2.03675,2.03766,33000000.0
2006-06-06 17:03:00,2.03752,2.03755,2.03708,2.0373,33000000.0
2006-06-06 17:04:00,2.03747,2.03767,2.0374,2.0374,37000000.0
2006-06-06 17:05:00,2.03746,2.03778,2.03746,2.03778,35000000.0
2006-06-06 17:06:00,2.0378,2.03849,2.03777,2.03849,46000000.0
2006-06-06 17:07:00,2.03814,2.03818,2.038,2.03803,33000000.0
2006-06-06 17:08:00,2.03814,2.03814,2.03775,2.03798,45000000.0
2006-06-06 17:09:00,2.03774,2.03774,2.03749,2.03749,47000000.0
2006-06-06 17:10:00,2.03728,2.03737,2.03727,2.03737,6000000.0
2006-06-06 17:11:00,2.03758,2.03764,2.03754,2.03756,44000000.0
2006-06-06 17:12:00,2.03764,2.03793,2.03756,2.03756,23000000.0
2006-06-06 17:13:00,2.03804,2.03822,2.03765,2.03765,35000000.0
2006-06-06 17:14:00,2.03782,2.03788,2.03769,2.03772,27000000.0
2006-06-06 17:15:00,2.03778,2.03778,2.03726,2.03726,26000000.0
2006-06-06 17:16:00,2.03749,2.03789,2.03749,2.03766,27000000.0
2006-06-06 17:17:00,2.03762,2.03766,2.03742,2.03766,38000000.0
2006-06-06 17:18:00,2.03766,2.03784,2.03762,2.03768,29000000.0
2006-06-06 17:19:00,2.03754,2.03818,2.03754,2.03818,19000000.0
2006-06-06 17:20:00,2.03807,2.03829,2.03807,2.03824,29000000.0
2006-06-06 17:21:00,2.03844,2.03913,2.03844,2.03913,26000000.0
2006-06-06 17:22:00,2.039,2.03916,2.03874,2.03886,30000000.0
2006-06-06 17:23:00,2.03904,2.03906,2.03876,2.03876,32000000.0
2006-06-06 17:24:00,2.03895,2.03904,2.03878,2.03878,23000000.0
2006-06-06 17:25:00,2.03877,2.03937,2.03877,2.03937,20000000.0
2006-06-06 17:26:00,2.03937,2.03937,2.03874,2.03898,18000000.0
2006-06-06 17:27:00,2.03963,2.04007,2.03963,2.04007,44000000.0
2006-06-06 17:28:00,2.04005,2.04005,2.03957,2.03974,39000000.0
2006-06-06 17:29:00,2.03957,2.03982,2.03938,2.03941,36000000.0
2006-06-06 17:30:00,2.03927,2.03963,2.0392,2.0395,61000000.0
2006-06-06 17:31:00,2.03919,2.03968,2.03919,2.03968,62000000.0
2006-06-06 17:32:00,2.03976,2.03989,2.03976,2.03982,54000000.0
2006-06-06 17:33:00,2.04039,2.0413,2.04039,2.0413,64000000.0
2006-06-06 17:34:00,2.04097,2.04116,2.04094,2.04106,60000000.0
2006-06-06 17:35:00,2.04061,2.0415,2.04061,2.0415,43000000.0
2006-06-06 17:36:00,2.04167,2.0418,2.04163,2.04164,58000000.0
2006-06-06 17:37:00,2.04242,2.044,2.04242,2.044,47000000.0
2006-06-06 17:38:00,2.04487,2.04525,2.04426,2.04434,44000000.0
2006-06-06 17:39:00,2.04371,2.04382,2.04323,2.04361,41000000.0
2006-06-06 17:40:00,2.04321,2.04321,2.04233,2.04269,59000000.0
2006-06-06 17:41:00,2.04231,2.04269,2.04231,2.04236,50000000.0
2006-06-06 17:42:00,2.04226,2.04226,2.04119,2.04119,37000000.0
2006-06-06 17:43:00,2.04095,2.04106,2.04001,2.04001,33000000.0
2006-06-06 17:44:00,2.03982,2.0399,2.03975,2.03979,46000000.0
2006-06-06 17:45:00,2.04006,2.04227,2.04006,2.04227,49000000.0
2006-06-06 17:46:00,2.04231,2.04231,2.04156,2.04183,56000000.0
2006-06-06 17:47:00,2.04177,2.04177,2.04121,2.04153,65000000.0
2006-06-06 17:48:00,2.04095,2.04095,2.04002,2.04002,61000000.0
2006-06-06 17:49:00,2.04068,2.04068,2.03985,2.03992,72000000.0
2006-06-06 17:50:00,2.03971,2.03971,2.03954,2.03957,53000000.0
2006-06-06 17:51:00,2.03987,2.04083,2.03987,2.04083,54000000.0
2006-06-06 17:52:00,2.04075,2.04141,2.04075,2.04133,51000000.0
2006-06-06 17:53:00,2.04104,2.04157,2.04072,2.04072,42000000.0
2006-06-06 17:54:00,2.04065,2.04067,2.04034,2.04067,32000000.0
2006-06-06 17:55:00,2.04064,2.04064,2.03999,2.03999,32000000.0
2006-06-06 17:56:00,2.04045,2.04045,2.03978,2.03985,47000000.0
2006-06-06 17:57:00,2.04001,2.04019,2.03967,2.03999,34000000.0
2006-06-06 17:58:00,2.0397,2.03993,2.0397,2.03978,44000000.0
2006-06-06 17:59:00,2.03973,2.04043,2.03973,2.04043,39000000.0
2006-06-06 18:00:00,2.04068,2.04072,2.04043,2.0407,32000000.0
2006-06-06 18:01:00,2.0405,2.04071,2.04027,2.04027,52000000.0
2006-06-06 18:02:00,2.0401,2.04038,2.04004,2.0403,30000000.0
2006-06-06 18:03:00,2.04046,2.04224,2.04046,2.04224,38000000.0
2006-06-06 18:04:00,2.04222,2.04373,2.04222,2.04339,38000000.0
2006-06-06 18:05:00,2.0433,2.0433,2.04266,2.0429,36000000.0
2006-06-06 18:06:00,2.04362,2.04436,2.04362,2.04412,32000000.0
2006-06-06 18:07:00,2.04401,2.04441,2.04377,2.04441,38000000.0
2006-06-06 18:08:00,2.04451,2.04534,2.04451,2.04516,56000000.0
2006-06-06 18:09:00,2.04504,2.04521,2.04493,2.04493,34000000.0
2006-06-06 18:10:00,2.04474,2.04474,2.04409,2.04445,26000000.0
2006-06-06 18:11:00,2.04436,2.04497,2.04427,2.04427,34000000.0
2006-06-06 18:12:00,2.04403,2.04403,2.04326,2.04344,24000000.0
2006-06-06 18:13:00,2.04305,2.04383,2.04288,2.04353,30000000.0
2006-06-06 18:14:00,2.04355,2.0436,2.04353,2.04354,22000000.0
2006-06-06 18:15:00,2.04356,2.04439,2.04356,2.04439,21000000.0
2006-06-06 18:16:00,2.04486,2.04531,2.04486,2.04531,66000000.0
2006-06-06 18:17:00,2.04541,2.04541,2.04514,2.04515,60000000.0
2006-06-06 18:18:00,2.04498,2.04511,2.04487,2.04508,33000000.0
2006-06-06 18:19:00,2.04521,2.04529,2.04509,2.04526,46000000.0
2006-06-06 18:20:00,2.04514,2.04514,2.04486,2.04493,61000000.0
2006-06-06 18:21:00,2.04499,2.04507,2.04495,2.04501,37000000.0
2006-06-06 18:22:00,2.04545,2.04552,2.04538,2.04545,49000000.0
2006-06-06 18:23:00,2.04531,2.04533,2.04497,2.04503,34000000.0
2006-06-06 18:24:00,2.04525,2.04575,2.04525,2.04558,47000000.0
2006-06-06 18:25:00,2.04552,2.04567,2.04529,2.04567,31000000.0
2006-06-06 18:26:00,2.04582,2.04582,2.04571,2.04571,43000000.0
2006-06-06 18:27:00,2.04571,2.04579,2.04571,2.04573,35000000.0
2006-06-06 18:28:00,2.04572,2.04572,2.04525,2.04525,18000000.0
2006-06-06 18:29:00,2.04491,2.04525,2.04491,2.04515,24000000.0
2006-06-06 18:30:00,2.04526,2.04534,2.04521,2.04533,32000000.0
2006-06-06 18:31:00,2.04532,2.04533,2.04472,2.04472,46000000.0
2006-06-06 18:32:00,2.04439,2.04446,2.04424,2.04434,55000000.0
2006-06-06 18:33:00,2.04452,2.04493,2.04424,2.04493,29000000.0
2006-06-06 18:34:00,2.04458,2.04458,2.04429,2.04449,32000000.0
2006-06-06 18:35:00,2.04443,2.04468,2.04441,2.04442,47000000.0
2006-06-06 18:36:00,2.04428,2.0443,2.04357,2.04357,65000000.0
2006-06-06 18:37:00,2.04308,2.04353,2.04279,2.04353,63000000.0
2006-06-06 18:38:00,2.04383,2.04424,2.04383,2.04388,61000000.0
2006-06-06 18:39:00,2.04371,2.04381,2.04361,2.04367,37000000.0
2006-06-06 18:40:00,2.04379,2.04384,2.04351,2.04365,52000000.0
2006-06-06 18:41:00,2.04361,2.04363,2.04333,2.04354,68000000.0
2006-06-06 18:42:00,2.04344,2.04358,2.04334,2.04358,40000000.0
2006-06-06 18:43:00,2.04358,2.04358,2.04327,2.04327,39000000.0
2006-06-06 18:44:00,2.04323,2.04367,2.0432,2.04367,33000000.0
2006-06-06 18:45:00,2.04482,2.04522,2.04478,2.04522,57000000.0
2006-06-06 18:46:00,2.04506,2.04519,2.04304,2.04426,61000000.0
2006-06-06 18:47:00,2.04437,2.04447,2.04318,2.04318,41000000.0
2006-06-06 18:48:00,2.04402,2.04535,2.04402,2.04535,26000000.0
2006-06-06 18:49:00,2.04546,2.04582,2.04546,2.04582,31000000.0
2006-06-06 18:50:00,2.04608,2.04638,2.04607,2.04638,37000000.0
2006-06-06 18:51:00,2.04609,2.04613,2.04603,2.04613,17000000.0
2006-06-06 18:52:00,2.04617,2.0462,2.04597,2.04604,33000000.0
2006-06-06 18:53:00,2.04515,2.04592,2.04514,2.04592,31000000.0
2006-06-06 18:54:00,2.04574,2.04586,2.04547,2.04586,11000000.0
2006-06-06 18:55:00,2.04612,2.04654,2.04612,2.04654,22000000.0
2006-06-06 18:56:00,2.04662,2.04705,2.04662,2.04705,16000000.0
2006-06-06 18:57:00,2.04715,2.04729,2.04715,2.04722,15000000.0
2006-06-06 18:58:00,2.04701,2.04701,2.04598,2.04598,19000000.0
2006-06-06 18:59:00,2.04622,2.04652,2.04617,2.04652,26000000.0
2006-06-06 19:00:00,2.04662,2.04668,2.04658,2.04668,12000000.0
2006-06-06 19:02:00,2.04645,2.04645,2.046,2.046,23000000.0
2006-06-06 19:03:00,2.04584,2.04584,2.04501,2.04544,21000000.0
2006-06-06 19:04:00,2.04537,2.04547,2.04518,2.04536,55000000.0
2006-06-06 19:05:00,2.04503,2.04503,2.04462,2.04462,42000000.0
2006-06-06 19:06:00,2.0445,2.04486,2.0445,2.04486,63000000.0
2006-06-06 19:07:00,2.04404,2.04509,2.04365,2.04509,39000000.0
2006-06-06 19:08:00,2.04495,2.04519,2.04494,2.04499,32000000.0
2006-06-06 19:09:00,2.04493,2.04512,2.0442,2.0442,56000000.0
2006-06-06 19:10:00,2.04421,2.04421,2.04366,2.04366,27000000.0
2006-06-06 19:11:00,2.0435,2.04379,2.0432,2.04379,36000000.0
2006-06-06 19:12:00,2.04372,2.04391,2.04343,2.04343,25000000.0
2006-06-06 19:13:00,2.04362,2.04377,2.04362,2.04363,23000000.0
2006-06-06 19:14:00,2.04351,2.04351,2.04335,2.04346,37000000.0
2006-06-06 19:15:00,2.04355,2.04405,2.04355,2.04395,17000000.0
2006-06-06 19:16:00,2.04395,2.04397,2.04376,2.04376,23000000.0
2006-06-06 19:17:00,2.04353,2.04353,2.04311,2.04323,17000000.0
2006-06-06 19:18:00,2.04328,2.04329,2.04319,2.0432,30000000.0
2006-06-06 19:19:00,2.04305,2.0432,2.04304,2.0432,36000000.0
2006-06-06 19:20:00,2.04317,2.04317,2.04287,2.04288,23000000.0
2006-06-06 19:21:00,2.04298,2.04313,2.04298,2.04308,21000000.0
2006-06-06 19:22:00,2.04296,2.04296,2.04261,2.0427,25000000.0
2006-06-06 19:23:00,2.04275,2.04282,2.04275,2.04281,12000000.0
2006-06-06 19:24:00,2.04292,2.04317,2.04288,2.04317,39000000.0
2006-06-06 19:25:00,2.0432,2.04325,2.04309,2.04317,49000000.0
2006-06-06 19:26:00,2.04322,2.04351,2.04322,2.04336,48000000.0
2006-06-06 19:27:00,2.04346,2.04357,2.04344,2.0435,51000000.0
2006-06-06 19:28:00,2.04342,2.04349,2.04341,2.04344,40000000.0
2006-06-06 19:29:00,2.04355,2.04414,2.04355,2.04414,28000000.0
2006-06-06 19:30:00,2.04485,2.04485,2.044,2.044,32000000.0
2006-06-06 19:31:00,2.04384,2.04418,2.04384,2.04416,28000000.0
2006-06-06 19:32:00,2.04422,2.04479,2.04421,2.04479,31000000.0
2006-06-06 19:33:00,2.0446,2.04488,2.0446,2.04477,14000000.0
2006-06-06 19:34:00,2.04487,2.04487,2.04454,2.04474,49000000.0
2006-06-06 19:35:00,2.04481,2.04515,2.04481,2.04515,28000000.0
2006-06-06 19:36:00,2.0453,2.04537,2.0453,2.04537,16000000.0
2006-06-06 19:37:00,2.04566,2.0457,2.04555,2.04565,26000000.0
2006-06-06 19:38:00,2.04565,2.04587,2.04565,2.04585,8000000.0
2006-06-06 19:40:00,2.04582,2.04609,2.04581,2.04585,16000000.0
2006-06-06 19:41:00,2.04634,2.04648,2.04626,2.0464,17000000.0
2006-06-06 19:42:00,2.04575,2.04593,2.04552,2.04593,19000000.0
2006-06-06 19:43:00,2.04584,2.04602,2.04579,2.04602,21000000.0
2006-06-06 19:44:00,2.04573,2.04573,2.04522,2.04522,21000000.0
2006-06-06 19:45:00,2.04513,2.04572,2.04513,2.04572,33000000.0
2006-06-06 19:46:00,2.04571,2.04596,2.0457,2.04581,18000000.0
2006-06-06 19:47:00,2.04568,2.04568,2.04554,2.04563,22000000.0
2006-06-06 19:48:00,2.04604,2.04626,2.04604,2.04624,18000000.0
2006-06-06 19:49:00,2.04622,2.04638,2.0462,2.0462,27000000.0
2006-06-06 19:50:00,2.04605,2.04605,2.04547,2.04563,23000000.0
2006-06-06 19:51:00,2.04577,2.04577,2.04381,2.04555,7000000.0
2006-06-06 19:52:00,2.04547,2.04556,2.04544,2.04556,15000000.0
2006-06-06 19:53:00,2.04557,2.04563,2.04554,2.04554,21000000.0
2006-06-06 19:54:00,2.04548,2.04558,2.04548,2.04555,9000000.0
2006-06-06 19:55:00,2.04544,2.04544,2.04485,2.04511,30000000.0
2006-06-06 19:56:00,2.04495,2.04495,2.04476,2.04482,20000000.0
2006-06-06 19:57:00,2.045,2.04566,2.045,2.0451,12000000.0
2006-06-06 19:58:00,2.04507,2.04527,2.04499,2.04505,13000000.0
2006-06-06 19:59:00,2.04497,2.04497,2.04479,2.0448,31000000.0
2006-06-06 20:00:00,2.04492,2.04504,2.04491,2.04503,23000000.0
2006-06-06 20:01:00,2.04509,2.04518,2.04507,2.04508,13000000.0
2006-06-06 20:02:00,2.04504,2.04504,2.0447,2.04495,20000000.0
2006-06-06 20:03:00,2.04481,2.04481,2.04453,2.04453,18000000.0
2006-06-06 20:04:00,2.04447,2.04486,2.04447,2.04486,27000000.0
2006-06-06 20:06:00,2.04493,2.04494,2.04481,2.04487,13000000.0
2006-06-06 20:07:00,2.04491,2.04512,2.04483,2.04483,29000000.0
2006-06-06 20:08:00,2.04488,2.04509,2.04487,2.04492,15000000.0
2006-06-06 20:09:00,2.04492,2.04497,2.04485,2.04485,17000000.0
2006-06-06 20:10:00,2.04479,2.04491,2.04466,2.04487,8000000.0
2006-06-06 20:11:00,2.04485,2.04497,2.0447,2.04489,10000000.0
2006-06-06 20:12:00,2.04495,2.045,2.04482,2.04482,15000000.0
2006-06-06 20:13:00,2.04471,2.04472,2.04432,2.04472,17000000.0
2006-06-06 20:14:00,2.04459,2.04493,2.04451,2.04493,15000000.0
2006-06-06 20:15:00,2.045,2.045,2.04456,2.04456,10000000.0
2006-06-06 20:16:00,2.0446,2.04481,2.04456,2.04481,22000000.0
2006-06-06 20:17:00,2.04459,2.0446,2.04409,2.04439,7000000.0
2006-06-06 20:18:00,2.04444,2.0445,2.04419,2.04421,24000000.0
2006-06-06 20:19:00,2.04439,2.04466,2.04439,2.04463,9000000.0
2006-06-06 20:20:00,2.04485,2.04498,2.04478,2.04498,14000000.0
2006-06-06 20:21:00,2.0445,2.0445,2.0442,2.0443,7000000.0
2006-06-06 20:22:00,2.04445,2.04451,2.04445,2.04447,12000000.0
2006-06-06 20:23:00,2.0446,2.04469,2.0446,2.04469,8000000.0
2006-06-06 20:24:00,2.04471,2.04478,2.04441,2.04441,15000000.0
2006-06-06 20:25:00,2.04432,2.04458,2.04432,2.0445,16000000.0
2006-06-06 20:26:00,2.04456,2.04467,2.04447,2.04463,22000000.0
2006-06-06 20:27:00,2.04445,2.04448,2.04427,2.04448,11000000.0
2006-06-06 20:28:00,2.04436,2.04467,2.04436,2.04466,7000000.0
2006-06-06 20:29:00,2.04459,2.04477,2.04457,2.04464,20000000.0
2006-06-06 20:30:00,2.04488,2.04515,2.04488,2.04503,27000000.0
2006-06-06 20:31:00,2.04517,2.04517,2.04512,2.04513,4000000.0
2006-06-06 20:32:00,2.04506,2.04511,2.04501,2.04502,20000000.0
2006-06-06 20:33:00,2.04503,2.04523,2.04485,2.04491,14000000.0
2006-06-06 20:34:00,2.04481,2.04484,2.04464,2.04464,28000000.0
2006-06-06 20:35:00,2.04458,2.04461,2.04449,2.04452,23000000.0
2006-06-06 20:36:00,2.04463,2.04466,2.0446,2.04461,11000000.0
2006-06-06 20:37:00,2.0446,2.04465,2.04453,2.04456,7000000.0
2006-06-06 20:38:00,2.0445,2.0448,2.0445,2.0448,10000000.0
2006-06-06 20:39:00,2.04507,2.04511,2.04475,2.04475,9000000.0
2006-06-06 20:40:00,2.04499,2.04524,2.04499,2.04516,8000000.0
2006-06-06 20:41:00,2.04527,2.04527,2.04506,2.04506,8000000.0
2006-06-06 20:42:00,2.04496,2.0451,2.04487,2.04487,15000000.0
2006-06-06 20:43:00,2.0453,2.04535,2.04516,2.04535,12000000.0
2006-06-06 20:44:00,2.0451,2.04542,2.0451,2.04542,7000000.0
2006-06-06 20:45:00,2.04577,2.04594,2.04572,2.04594,12000000.0
2006-06-06 20:46:00,2.04604,2.04607,2.04591,2.04591,9000000.0
2006-06-06 20:47:00,2.04602,2.04604,2.04595,2.04596,11000000.0
2006-06-06 20:48:00,2.04591,2.04601,2.04583,2.04584,11000000.0
2006-06-06 20:49:00,2.0458,2.0458,2.04549,2.04549,18000000.0
2006-06-06 20:50:00,2.04538,2.04565,2.04538,2.04565,7000000.0
2006-06-06 20:51:00,2.04586,2.04598,2.04581,2.04585,18000000.0
2006-06-06 20:52:00,2.04611,2.04618,2.04609,2.04618,15000000.0
2006-06-06 20:53:00,2.04624,2.04629,2.04614,2.04614,8000000.0
2006-06-06 20:54:00,2.04598,2.04611,2.04597,2.04609,10000000.0
2006-06-06 20:55:00,2.04569,2.04621,2.04569,2.04621,5000000.0
2006-06-06 20:56:00,2.04638,2.04638,2.04608,2.04638,8000000.0
2006-06-06 20:57:00,2.04644,2.04673,2.04631,2.04673,18000000.0
2006-06-06 20:58:00,2.04654,2.04663,2.04653,2.04663,14000000.0
2006-06-06 20:59:00,2.04667,2.04687,2.04667,2.04687,8000000.0
2006-06-06 21:00:00,2.04682,2.04682,2.04647,2.04647,7000000.0
2006-06-06 21:01:00,2.04653,2.04659,2.04645,2.04649,16000000.0
2006-06-06 21:02:00,2.0463,2.04634,2.04598,2.04611,8000000.0
2006-06-06 21:03:00,2.04591,2.04604,2.0459,2.04604,13000000.0
2006-06-06 21:05:00,2.04607,2.04626,2.04607,2.04622,11000000.0
2006-06-06 21:06:00,2.04622,2.04642,2.04622,2.04642,8000000.0
2006-06-06 21:07:00,2.04646,2.04649,2.04632,2.04634,7000000.0
2006-06-06 21:08:00,2.04646,2.04677,2.04646,2.04677,11000000.0
2006-06-06 21:09:00,2.04688,2.04723,2.04688,2.04723,9000000.0
2006-06-06 21:10:00,2.04732,2.04732,2.04693,2.04695,10000000.0
2006-06-06 21:11:00,2.04685,2.04756,2.04685,2.04756,8000000.0
2006-06-06 21:12:00,2.04749,2.04759,2.0457,2.04759,10000000.0
2006-06-06 21:13:00,2.04771,2.04776,2.04764,2.04764,8000000.0
2006-06-06 21:14:00,2.04766,2.04772,2.04743,2.04743,7000000.0
2006-06-06 21:15:00,2.0472,2.04733,2.0472,2.04731,11000000.0
2006-06-06 21:16:00,2.04717,2.04725,2.04712,2.04712,9000000.0
2006-06-06 21:17:00,2.04712,2.04719,2.04703,2.04719,7000000.0
2006-06-06 21:18:00,2.0471,2.04713,2.04705,2.04705,7000000.0
2006-06-06 21:19:00,2.04689,2.04698,2.04673,2.04673,8000000.0
2006-06-06 21:20:00,2.04678,2.04678,2.04661,2.04661,12000000.0
2006-06-06 21:21:00,2.04654,2.04676,2.04648,2.04676,8000000.0
2006-06-06 21:22:00,2.04681,2.04681,2.0467,2.0467,7000000.0
2006-06-06 21:23:00,2.04664,2.04674,2.04657,2.04674,10000000.0
2006-06-06 21:24:00,2.04678,2.04678,2.04654,2.0467,11000000.0
2006-06-06 21:26:00,2.0467,2.04676,2.0466,2.0466,5000000.0
2006-06-06 21:27:00,2.04675,2.04681,2.04675,2.04677,6000000.0
2006-06-06 21:28:00,2.04672,2.04672,2.04656,2.04672,20000000.0
2006-06-06 21:29:00,2.04672,2.04679,2.04659,2.04679,8000000.0
2006-06-06 21:30:00,2.04676,2.04677,2.04669,2.04669,9000000.0
2006-06-06 21:31:00,2.04663,2.04667,2.04656,2.04665,4000000.0
2006-06-06 21:32:00,2.04672,2.04678,2.0466,2.0466,7000000.0
2006-06-06 21:33:00,2.0465,2.04654,2.0464,2.04653,6000000.0
2006-06-06 21:35:00,2.04659,2.04663,2.04652,2.04663,11000000.0
2006-06-06 21:36:00,2.04663,2.04663,2.04646,2.04649,11000000.0
2006-06-06 21:37:00,2.04626,2.04635,2.04609,2.04635,11000000.0
2006-06-06 21:38:00,2.04634,2.04634,2.04578,2.04581,26000000.0
2006-06-06 21:40:00,2.0459,2.04617,2.0459,2.04617,12000000.0
2006-06-06 21:44:00,2.04624,2.04624,2.04605,2.0462,18000000.0
2006-06-06 21:45:00,2.04613,2.04621,2.04603,2.04606,7000000.0
2006-06-06 21:46:00,2.04598,2.04598,2.04591,2.04591,3000000.0
2006-06-06 21:47:00,2.04571,2.04589,2.04571,2.04579,5000000.0
2006-06-06 21:48:00,2.04589,2.0459,2.0458,2.0459,7000000.0
2006-06-06 21:49:00,2.04594,2.04594,2.04576,2.04576,8000000.0
2006-06-06 21:50:00,2.04579,2.04591,2.04579,2.04591,10000000.0
2006-06-06 21:52:00,2.04585,2.04585,2.04563,2.04568,7000000.0
2006-06-06 21:53:00,2.04549,2.04555,2.04534,2.04534,8000000.0
2006-06-06 21:54:00,2.04557,2.04567,2.04557,2.04567,9000000.0
2006-06-06 21:55:00,2.04574,2.04588,2.04569,2.04581,11000000.0
2006-06-06 21:56:00,2.04581,2.0459,2.04581,2.04589,6000000.0
2006-06-06 21:57:00,2.04576,2.04593,2.04574,2.04593,13000000.0
2006-06-06 21:58:00,2.0459,2.04598,2.04581,2.04598,6000000.0
2006-06-06 21:59:00,2.0464,2.0466,2.04635,2.04641,25000000.0
2006-06-06 22:00:00,2.04647,2.04647,2.0462,2.0462,12000000.0
2006-06-06 22:01:00,2.04624,2.04632,2.04618,2.04632,6000000.0
2006-06-06 22:02:00,2.04631,2.04636,2.04629,2.04629,11000000.0
2006-06-06 22:04:00,2.04645,2.04645,2.04617,2.04617,11000000.0
2006-06-06 22:05:00,2.04635,2.04638,2.04629,2.04638,5000000.0
2006-06-06 22:06:00,2.04634,2.04647,2.04628,2.04642,8000000.0
2006-06-06 22:07:00,2.04633,2.04643,2.04632,2.04635,15000000.0
2006-06-06 22:08:00,2.04647,2.04647,2.04633,2.04636,6000000.0
2006-06-06 22:10:00,2.04639,2.04665,2.04639,2.04654,9000000.0
2006-06-06 22:13:00,2.04664,2.04669,2.04664,2.04669,10000000.0
2006-06-06 22:14:00,2.04663,2.04663,2.04646,2.04646,13000000.0
2006-06-06 22:15:00,2.04631,2.04642,2.04631,2.04637,7000000.0
2006-06-06 22:16:00,2.0462,2.04635,2.04618,2.04634,8000000.0
2006-06-06 22:17:00,2.04618,2.04618,2.0461,2.0461,16000000.0
2006-06-06 22:18:00,2.04628,2.0463,2.04617,2.0463,5000000.0
2006-06-06 22:19:00,2.04631,2.04631,2.04616,2.04626,6000000.0
2006-06-06 22:21:00,2.04611,2.04611,2.04586,2.0459,11000000.0
2006-06-06 22:22:00,2.04592,2.04602,2.04586,2.04592,8000000.0
2006-06-06 22:23:00,2.04549,2.04559,2.04545,2.04553,15000000.0
2006-06-06 22:24:00,2.04546,2.04555,2.04535,2.04535,10000000.0
2006-06-06 22:25:00,2.04541,2.04549,2.04534,2.04535,5000000.0
2006-06-06 22:26:00,2.04539,2.04549,2.04523,2.04549,10000000.0
2006-06-06 22:27:00,2.04547,2.04549,2.04544,2.04545,10000000.0
2006-06-06 22:30:00,2.04577,2.04595,2.04577,2.04595,5000000.0
2006-06-06 22:31:00,2.046,2.04612,2.04593,2.04593,7000000.0
2006-06-06 22:32:00,2.04589,2.04593,2.04576,2.04588,7000000.0
2006-06-06 22:34:00,2.04565,2.04571,2.04535,2.04552,47000000.0
2006-06-06 22:36:00,2.04569,2.04577,2.04565,2.04565,7000000.0
2006-06-06 22:37:00,2.04551,2.04561,2.04551,2.04559,28000000.0
2006-06-06 22:38:00,2.04551,2.04568,2.04547,2.04568,10000000.0
2006-06-06 22:39:00,2.04559,2.04564,2.04556,2.04559,11000000.0
2006-06-06 22:40:00,2.04566,2.04571,2.04564,2.04567,9000000.0
2006-06-06 22:42:00,2.04569,2.04585,2.04568,2.04572,9000000.0
2006-06-06 22:43:00,2.04571,2.0458,2.04571,2.0458,11000000.0
2006-06-06 22:46:00,2.04579,2.04584,2.04569,2.0457,9000000.0
2006-06-06 22:47:00,2.04561,2.04566,2.0456,2.04564,16000000.0
2006-06-06 22:48:00,2.04567,2.04585,2.04567,2.04574,11000000.0
2006-06-06 22:49:00,2.04564,2.04567,2.04551,2.04551,12000000.0
2006-06-06 22:50:00,2.04542,2.04542,2.04527,2.04527,16000000.0
2006-06-06 22:52:00,2.04535,2.04535,2.04518,2.04527,5000000.0
2006-06-06 22:53:00,2.04516,2.04525,2.04516,2.04525,8000000.0
2006-06-06 22:54:00,2.04544,2.04544,2.04533,2.04534,7000000.0
2006-06-06 22:55:00,2.04539,2.04539,2.04516,2.04516,8000000.0
2006-06-06 22:56:00,2.0452,2.04526,2.0452,2.04526,8000000.0
2006-06-06 22:57:00,2.04542,2.04571,2.04526,2.0456,10000000.0
2006-06-06 22:58:00,2.04574,2.0458,2.04566,2.04567,7000000.0
2006-06-06 23:28:00,2.04402,2.04402,2.04293,2.04293,7000000.0
2006-06-06 23:29:00,2.04289,2.043,2.04286,2.04287,25000000.0
2006-06-06 23:30:00,2.0427,2.0427,2.04218,2.04218,7000000.0
2006-06-06 23:31:00,2.04189,2.04196,2.04187,2.04194,14000000.0
2006-06-06 23:32:00,2.04179,2.04191,2.04149,2.04149,9000000.0
2006-06-06 23:33:00,2.04136,2.04141,2.04136,2.04141,5000000.0
2006-06-06 23:34:00,2.0415,2.04167,2.04144,2.04144,6000000.0
2006-06-06 23:35:00,2.04171,2.04189,2.04171,2.04189,12000000.0
2006-06-06 23:36:00,2.04197,2.04199,2.04176,2.04195,9000000.0
2006-06-06 23:37:00,2.04197,2.04219,2.04197,2.04219,8000000.0
2006-06-06 23:38:00,2.04177,2.04177,2.04166,2.0417,8000000.0
2006-06-06 23:39:00,2.02788,2.02788,2.01976,2.02733,11000000.0
2006-06-06 23:40:00,2.0393,2.04045,2.03867,2.03867,21000000.0
2006-06-06 23:41:00,2.03864,2.03951,2.0386,2.03951,7000000.0
2006-06-06 23:42:00,2.03928,2.03936,2.03925,2.03936,19000000.0
2006-06-06 23:43:00,2.03942,2.03942,2.03933,2.03942,7000000.0
2006-06-06 23:45:00,2.03936,2.0395,2.03932,2.0395,7000000.0
2006-06-06 23:46:00,2.03965,2.0401,2.03965,2.0401,8000000.0
2006-06-06 23:47:00,2.0403,2.0403,2.03931,2.03931,7000000.0
2006-06-06 23:48:00,2.03928,2.03955,2.03928,2.03934,8000000.0
2006-06-06 23:49:00,2.03916,2.03954,2.0391,2.03954,8000000.0
2006-06-06 23:50:00,2.03969,2.03969,2.03932,2.03932,8000000.0
2006-06-06 23:51:00,2.03936,2.03936,2.0391,2.03914,7000000.0
2006-06-06 23:52:00,2.03911,2.03911,2.03902,2.03902,7000000.0
2006-06-06 23:54:00,2.03885,2.03924,2.03881,2.03884,7000000.0
2006-06-06 23:55:00,2.03896,2.03944,2.03896,2.03944,9000000.0
2006-06-06 23:56:00,2.03939,2.03951,2.03904,2.03922,12000000.0
2006-06-06 23:57:00,2.03977,2.03981,2.03977,2.0398,6000000.0
2006-06-06 23:58:00,2.03954,2.03954,2.03906,2.03906,8000000.0
2006-06-07 00:02:00,2.03991,2.03991,2.03973,2.03973,9000000.0
2006-06-07 00:03:00,2.04012,2.04025,2.04012,2.04025,5000000.0
2006-06-07 00:04:00,2.03999,2.04009,2.03999,2.04007,10000000.0
2006-06-07 00:05:00,2.04036,2.04036,2.03998,2.04009,9000000.0
2006-06-07 00:06:00,2.04009,2.04012,2.04001,2.04012,8000000.0
2006-06-07 00:07:00,2.04042,2.04063,2.04036,2.04063,9000000.0
2006-06-07 00:11:00,2.04047,2.04047,2.04017,2.04028,11000000.0
2006-06-07 00:12:00,2.04008,2.04008,2.03973,2.03974,9000000.0
2006-06-07 00:13:00,2.03982,2.03985,2.0398,2.0398,8000000.0
2006-06-07 00:17:00,2.03951,2.0397,2.0394,2.0397,7000000.0
2006-06-07 00:19:00,2.03993,2.03993,2.03958,2.03982,11000000.0
2006-06-07 00:20:00,2.03968,2.03968,2.03937,2.03937,9000000.0
2006-06-07 00:21:00,2.03921,2.03943,2.03906,2.03943,8000000.0
2006-06-07 00:22:00,2.03944,2.03944,2.03908,2.03911,6000000.0
2006-06-07 00:24:00,2.03856,2.03867,2.03808,2.03808,8000000.0
2006-06-07 00:25:00,2.03811,2.03826,2.03811,2.03822,11000000.0
2006-06-07 00:26:00,2.03844,2.03867,2.03817,2.03867,7000000.0
2006-06-07 00:27:00,2.03856,2.03895,2.03856,2.03895,10000000.0
2006-06-07 00:28:00,2.03914,2.03927,2.03878,2.03878,8000000.0
2006-06-07 00:29:00,2.03874,2.03874,2.03843,2.03843,6000000.0
2006-06-07 00:30:00,2.03843,2.03862,2.03843,2.03857,7000000.0
2006-06-07 00:31:00,2.03857,2.03862,2.03855,2.03862,7000000.0
2006-06-07 00:32:00,2.03872,2.03891,2.03867,2.03891,7000000.0
2006-06-07 00:33:00,2.03909,2.03933,2.03903,2.03933,7000000.0
2006-06-07 00:34:00,2.03947,2.03947,2.03912,2.03912,7000000.0
2006-06-07 00:36:00,2.03915,2.03919,2.03906,2.03919,5000000.0
2006-06-07 00:37:00,2.03874,2.03909,2.03874,2.03909,6000000.0
2006-06-07 00:38:00,2.03912,2.03927,2.03908,2.03917,7000000.0
2006-06-07 00:39:00,2.03921,2.03923,2.03909,2.03917,10000000.0
2006-06-07 00:40:00,2.03896,2.0391,2.03892,2.03908,7000000.0
2006-06-07 00:41:00,2.03894,2.03894,2.03881,2.03883,6000000.0
2006-06-07 00:45:00,2.03883,2.03937,2.03883,2.03937,7000000.0
2006-06-07 00:46:00,2.0396,2.03962,2.03953,2.03961,10000000.0
2006-06-07 00:49:00,2.03959,2.03975,2.03949,2.03975,5000000.0
2006-06-07 00:50:00,2.0397,2.03994,2.03968,2.03988,10000000.0
2006-06-07 00:51:00,2.03996,2.04006,2.03993,2.04002,5000000.0
2006-06-07 00:52:00,2.04,2.04,2.03973,2.03973,7000000.0
2006-06-07 00:53:00,2.03982,2.03992,2.03964,2.03974,11000000.0
2006-06-07 00:54:00,2.03961,2.03961,2.03933,2.03938,10000000.0
2006-06-07 00:55:00,2.03933,2.03947,2.03929,2.03947,7000000.0
2006-06-07 00:57:00,2.03949,2.03954,2.03939,2.03943,8000000.0
2006-06-07 00:58:00,2.03953,2.03954,2.03932,2.03948,10000000.0
2006-06-07 00:59:00,2.0395,2.03962,2.0395,2.03962,7000000.0
2006-06-07 01:00:00,2.03978,2.04044,2.03978,2.04044,19000000.0
2006-06-07 01:01:00,2.04095,2.04128,2.04095,2.04104,12000000.0
2006-06-07 01:03:00,2.04117,2.04117,2.04085,2.04091,7000000.0
2006-06-07 01:04:00,2.04097,2.04115,2.04095,2.04098,8000000.0
2006-06-07 01:05:00,2.04077,2.04105,2.04077,2.04105,7000000.0
2006-06-07 01:06:00,2.04122,2.04126,2.04112,2.04126,8000000.0
2006-06-07 01:07:00,2.04131,2.04143,2.04118,2.04122,11000000.0
2006-06-07 01:08:00,2.04127,2.04143,2.0412,2.04143,10000000.0
2006-06-07 01:09:00,2.04155,2.04155,2.04125,2.04125,8000000.0
2006-06-07 01:10:00,2.04124,2.0413,2.04101,2.0413,10000000.0
2006-06-07 01:11:00,2.04132,2.04133,2.04115,2.04116,11000000.0
2006-06-07 01:12:00,2.04121,2.04121,2.04099,2.041,8000000.0
2006-06-07 01:13:00,2.041,2.041,2.04086,2.04089,8000000.0
2006-06-07 01:14:00,2.04099,2.04106,2.04092,2.04106,10000000.0
2006-06-07 01:15:00,2.04097,2.04107,2.04086,2.04107,10000000.0
2006-06-07 01:16:00,2.04108,2.04108,2.04072,2.04084,8000000.0
2006-06-07 01:17:00,2.04092,2.0414,2.04092,2.04111,11000000.0
2006-06-07 01:18:00,2.04129,2.04129,2.04091,2.041,10000000.0
2006-06-07 01:19:00,2.04117,2.04163,2.04117,2.0416,11000000.0
2006-06-07 01:20:00,2.04157,2.04162,2.04149,2.04149,13000000.0
2006-06-07 01:21:00,2.04122,2.04122,2.04104,2.04104,7000000.0
2006-06-07 01:22:00,2.04105,2.04124,2.04105,2.04117,7000000.0
2006-06-07 01:23:00,2.04119,2.04136,2.04117,2.04136,8000000.0
2006-06-07 01:24:00,2.04137,2.04195,2.04137,2.04195,7000000.0
2006-06-07 01:25:00,2.04197,2.04206,2.04193,2.04201,8000000.0
2006-06-07 01:26:00,2.04199,2.04204,2.04176,2.04176,14000000.0
2006-06-07 01:27:00,2.0421,2.04232,2.0421,2.04232,15000000.0
2006-06-07 01:28:00,2.04219,2.04233,2.04196,2.04233,9000000.0
2006-06-07 01:29:00,2.04216,2.04235,2.04212,2.04212,10000000.0
2006-06-07 01:30:00,2.04234,2.04234,2.04224,2.04225,10000000.0
2006-06-07 01:31:00,2.04239,2.04254,2.04227,2.04254,7000000.0
2006-06-07 01:32:00,2.04272,2.04277,2.04264,2.04276,18000000.0
2006-06-07 01:33:00,2.04328,2.04397,2.04328,2.04397,6000000.0
2006-06-07 01:34:00,2.04399,2.04401,2.04394,2.04401,16000000.0
2006-06-07 01:35:00,2.04368,2.04392,2.04348,2.04392,8000000.0
2006-06-07 01:36:00,2.04371,2.04372,2.04352,2.04355,9000000.0
2006-06-07 01:37:00,2.04398,2.04416,2.04386,2.04415,5000000.0
2006-06-07 01:38:00,2.04416,2.04432,2.04416,2.04432,12000000.0
2006-06-07 01:39:00,2.0443,2.04438,2.04416,2.04438,12000000.0
2006-06-07 01:40:00,2.04447,2.04457,2.04447,2.04457,7000000.0
2006-06-07 01:42:00,2.04452,2.04452,2.04431,2.04431,7000000.0
2006-06-07 01:43:00,2.04442,2.04454,2.04433,2.04451,8000000.0
2006-06-07 01:44:00,2.04459,2.04461,2.04456,2.0446,7000000.0
2006-06-07 01:46:00,2.0446,2.04484,2.04457,2.04484,7000000.0
2006-06-07 01:47:00,2.04486,2.04496,2.04475,2.04483,14000000.0
2006-06-07 01:48:00,2.04496,2.04511,2.04488,2.04511,7000000.0
2006-06-07 01:49:00,2.04495,2.04495,2.04442,2.04443,8000000.0
2006-06-07 01:50:00,2.0448,2.04511,2.0448,2.04498,10000000.0
2006-06-07 01:51:00,2.04497,2.04505,2.04492,2.04497,16000000.0
2006-06-07 01:52:00,2.04488,2.04492,2.04486,2.04492,13000000.0
2006-06-07 01:53:00,2.04483,2.04483,2.04454,2.04458,7000000.0
2006-06-07 01:54:00,2.04451,2.04451,2.04439,2.04443,9000000.0
2006-06-07 01:55:00,2.04445,2.04462,2.04432,2.04461,11000000.0
2006-06-07 01:56:00,2.04487,2.04487,2.04392,2.04417,17000000.0
2006-06-07 01:57:00,2.04363,2.04363,2.0433,2.04338,13000000.0
2006-06-07 01:58:00,2.04328,2.04333,2.04326,2.04326,10000000.0
2006-06-07 01:59:00,2.0433,2.04381,2.0433,2.04381,7000000.0
2006-06-07 02:00:00,2.04369,2.04378,2.04335,2.04335,10000000.0
2006-06-07 02:01:00,2.04342,2.04355,2.04329,2.04337,8000000.0
2006-06-07 02:02:00,2.0434,2.0434,2.04306,2.04306,7000000.0
2006-06-07 02:03:00,2.04306,2.0432,2.04103,2.0432,10000000.0
2006-06-07 02:04:00,2.04337,2.04342,2.04312,2.04314,7000000.0
2006-06-07 02:05:00,2.04299,2.04312,2.04292,2.04303,10000000.0
2006-06-07 02:06:00,2.04302,2.04312,2.04294,2.04299,10000000.0
2006-06-07 02:07:00,2.04298,2.04298,2.04256,2.04283,8000000.0
2006-06-07 02:08:00,2.04303,2.04308,2.0429,2.04298,8000000.0
2006-06-07 02:09:00,2.04275,2.04298,2.04275,2.04275,7000000.0
2006-06-07 02:10:00,2.04254,2.04284,2.04251,2.04256,9000000.0
2006-06-07 02:11:00,2.04259,2.04259,2.04163,2.04163,8000000.0
2006-06-07 02:12:00,2.0417,2.04195,2.0417,2.04187,8000000.0
2006-06-07 02:13:00,2.04177,2.04177,2.04168,2.04173,7000000.0
2006-06-07 02:14:00,2.0418,2.04209,2.04145,2.04145,9000000.0
2006-06-07 02:15:00,2.04129,2.04177,2.04125,2.04164,8000000.0
2006-06-07 02:16:00,2.04135,2.04153,2.04132,2.04151,8000000.0
2006-06-07 02:17:00,2.04188,2.04226,2.04188,2.04198,6000000.0
2006-06-07 02:18:00,2.04163,2.04193,2.04163,2.04193,7000000.0
2006-06-07 02:19:00,2.04193,2.04193,2.03998,2.03998,11000000.0
2006-06-07 02:20:00,2.03995,2.03995,2.03977,2.03977,6000000.0
2006-06-07 02:21:00,2.04002,2.04002,2.03987,2.03989,7000000.0
2006-06-07 02:22:00,2.04005,2.04138,2.04005,2.04138,8000000.0
2006-06-07 02:23:00,2.04151,2.04151,2.04128,2.04128,10000000.0
2006-06-07 02:24:00,2.04093,2.04114,2.0409,2.04114,11000000.0
2006-06-07 02:26:00,2.04153,2.04153,2.04138,2.04142,8000000.0
2006-06-07 02:27:00,2.04135,2.04135,2.04084,2.04084,9000000.0
2006-06-07 02:28:00,2.041,2.04122,2.04076,2.04122,10000000.0
2006-06-07 02:29:00,2.04111,2.04111,2.04083,2.04099,7000000.0
2006-06-07 02:31:00,2.04091,2.04091,2.04064,2.04076,8000000.0
2006-06-07 02:33:00,2.04064,2.04088,2.04064,2.04067,8000000.0
2006-06-07 02:34:00,2.04024,2.04053,2.04024,2.04029,7000000.0
2006-06-07 02:35:00,2.0403,2.04063,2.0403,2.04041,11000000.0
2006-06-07 02:37:00,2.04042,2.04047,2.04036,2.04047,7000000.0
2006-06-07 02:38:00,2.04034,2.04052,2.04034,2.0404,7000000.0
2006-06-07 02:39:00,2.04028,2.04034,2.04018,2.04018,8000000.0
2006-06-07 02:40:00,2.04035,2.04038,2.04028,2.04028,7000000.0
2006-06-07 02:41:00,2.04038,2.04038,2.04017,2.04022,8000000.0
2006-06-07 02:42:00,2.04019,2.04019,2.03986,2.03986,3000000.0
2006-06-07 02:43:00,2.0396,2.03965,2.03943,2.03943,9000000.0
2006-06-07 02:44:00,2.03935,2.03959,2.03935,2.03959,7000000.0
2006-06-07 02:45:00,2.03975,2.03975,2.03945,2.03961,8000000.0
2006-06-07 02:46:00,2.03956,2.03972,2.03953,2.03972,8000000.0
2006-06-07 02:49:00,2.03928,2.03938,2.03922,2.03933,11000000.0
2006-06-07 02:50:00,2.03927,2.03927,2.03908,2.03915,7000000.0
2006-06-07 02:51:00,2.03904,2.03904,2.03877,2.03894,8000000.0
2006-06-07 02:52:00,2.03867,2.03878,2.03823,2.03878,6000000.0
2006-06-07 02:53:00,2.03886,2.03888,2.03874,2.03882,8000000.0
2006-06-07 02:54:00,2.03847,2.03868,2.03843,2.03843,8000000.0
2006-06-07 02:55:00,2.03834,2.03845,2.03804,2.03813,8000000.0
2006-06-07 02:56:00,2.03849,2.03856,2.03843,2.03851,7000000.0
2006-06-07 02:57:00,2.03852,2.03863,2.03832,2.03863,8000000.0
2006-06-07 02:58:00,2.03844,2.03844,2.03826,2.03826,6000000.0
2006-06-07 02:59:00,2.03832,2.03844,2.0383,2.03844,9000000.0
2006-06-07 03:00:00,2.03845,2.03845,2.03832,2.03845,6000000.0
2006-06-07 03:01:00,2.03847,2.03862,2.03843,2.03848,8000000.0
2006-06-07 03:02:00,2.03876,2.039,2.03869,2.03895,11000000.0
2006-06-07 03:03:00,2.03894,2.03894,2.03865,2.03865,7000000.0
2006-06-07 03:04:00,2.03861,2.03895,2.03846,2.03895,7000000.0
2006-06-07 03:05:00,2.03883,2.03883,2.03847,2.03866,8000000.0
2006-06-07 03:06:00,2.03857,2.03865,2.03846,2.0385,8000000.0
2006-06-07 03:07:00,2.03849,2.039,2.03849,2.039,8000000.0
2006-06-07 03:08:00,2.03915,2.03915,2.03894,2.03894,5000000.0
2006-06-07 03:09:00,2.03891,2.03914,2.0389,2.03914,8000000.0
2006-06-07 03:10:00,2.03907,2.03907,2.03879,2.03879,7000000.0
2006-06-07 03:11:00,2.03886,2.03894,2.03873,2.03894,10000000.0
2006-06-07 03:12:00,2.03898,2.03901,2.03887,2.03888,7000000.0
2006-06-07 03:14:00,2.03892,2.03919,2.03892,2.03919,11000000.0
2006-06-07 03:15:00,2.03929,2.03937,2.03923,2.03937,7000000.0
2006-06-07 03:16:00,2.03919,2.03919,2.03868,2.03877,7000000.0
2006-06-07 03:17:00,2.03854,2.03854,2.03783,2.03829,11000000.0
2006-06-07 03:18:00,2.03787,2.03824,2.03787,2.03817,10000000.0
2006-06-07 03:19:00,2.03699,2.03732,2.03682,2.03723,8000000.0
2006-06-07 03:20:00,2.03738,2.03784,2.03735,2.03784,7000000.0
2006-06-07 03:21:00,2.03811,2.03825,2.03777,2.03824,7000000.0
2006-06-07 03:22:00,2.03846,2.03853,2.03837,2.03837,7000000.0
2006-06-07 03:23:00,2.03838,2.03858,2.03825,2.03858,7000000.0
2006-06-07 03:24:00,2.03856,2.03856,2.03665,2.03837,8000000.0
2006-06-07 03:25:00,2.0383,2.0383,2.03804,2.03806,8000000.0
2006-06-07 03:26:00,2.03771,2.03771,2.03736,2.03736,11000000.0
2006-06-07 03:27:00,2.03749,2.03749,2.03617,2.03617,8000000.0
2006-06-07 03:28:00,2.03651,2.03658,2.03595,2.03658,10000000.0
2006-06-07 03:29:00,2.03679,2.03713,2.03655,2.03665,11000000.0
2006-06-07 03:30:00,2.03642,2.03642,2.0359,2.03604,7000000.0
2006-06-07 03:31:00,2.03601,2.03621,2.03566,2.03566,9000000.0
2006-06-07 03:32:00,2.03561,2.03675,2.03561,2.03675,6000000.0
2006-06-07 03:33:00,2.03693,2.03725,2.03693,2.03725,7000000.0
2006-06-07 03:34:00,2.03703,2.03749,2.03701,2.03749,8000000.0
2006-06-07 03:35:00,2.03759,2.0383,2.03743,2.0383,10000000.0
2006-06-07 03:36:00,2.03886,2.03894,2.03862,2.03862,5000000.0
2006-06-07 03:37:00,2.03841,2.03862,2.03819,2.03819,9000000.0
2006-06-07 03:38:00,2.03809,2.03809,2.03761,2.03763,7000000.0
2006-06-07 03:39:00,2.0371,2.03753,2.0371,2.03753,8000000.0
2006-06-07 03:40:00,2.03768,2.03778,2.03761,2.0377,5000000.0
2006-06-07 03:41:00,2.03765,2.03769,2.0375,2.03766,10000000.0
2006-06-07 03:42:00,2.03754,2.038,2.03754,2.038,10000000.0
2006-06-07 03:43:00,2.03807,2.03833,2.03805,2.03816,8000000.0
2006-06-07 03:44:00,2.03777,2.03794,2.03733,2.03733,8000000.0
2006-06-07 03:45:00,2.03708,2.03708,2.03677,2.03698,8000000.0
2006-06-07 03:46:00,2.03831,2.03887,2.03831,2.03847,7000000.0
2006-06-07 03:47:00,2.03844,2.0385,2.03808,2.03808,7000000.0
2006-06-07 03:48:00,2.03818,2.03818,2.03809,2.03816,3000000.0
2006-06-07 03:49:00,2.03802,2.03815,2.03801,2.03814,8000000.0
2006-06-07 03:50:00,2.03812,2.03812,2.03798,2.03809,8000000.0
2006-06-07 03:51:00,2.0383,2.03853,2.0383,2.03836,9000000.0
2006-06-07 03:52:00,2.03878,2.0389,2.03873,2.0388,8000000.0
2006-06-07 03:53:00,2.03883,2.03911,2.03883,2.03901,10000000.0
2006-06-07 03:55:00,2.03897,2.03897,2.0385,2.03889,7000000.0
2006-06-07 03:56:00,2.03878,2.03878,2.03843,2.03849,7000000.0
2006-06-07 03:57:00,2.03834,2.03896,2.03834,2.03896,8000000.0
2006-06-07 03:58:00,2.03911,2.03913,2.03729,2.03913,7000000.0
2006-06-07 03:59:00,2.03936,2.03964,2.03936,2.03947,7000000.0
2006-06-07 04:00:00,2.03967,2.03985,2.03963,2.03985,6000000.0
2006-06-07 04:02:00,2.03976,2.03984,2.0397,2.03979,8000000.0
2006-06-07 04:03:00,2.03959,2.03959,2.03901,2.03921,8000000.0
2006-06-07 04:04:00,2.03932,2.03952,2.03931,2.03931,8000000.0
2006-06-07 04:05:00,2.03948,2.03957,2.03929,2.03955,8000000.0
2006-06-07 04:06:00,2.03928,2.03928,2.03868,2.03868,9000000.0
2006-06-07 04:09:00,2.03912,2.03945,2.03912,2.03945,7000000.0
2006-06-07 04:10:00,2.03937,2.03955,2.0393,2.0393,8000000.0
2006-06-07 04:11:00,2.03906,2.03923,2.03906,2.03921,7000000.0
2006-06-07 04:12:00,2.03919,2.03933,2.03919,2.03924,7000000.0
2006-06-07 04:13:00,2.03931,2.03953,2.03931,2.03936,8000000.0
2006-06-07 04:14:00,2.03948,2.03962,2.03944,2.03944,7000000.0
2006-06-07 04:15:00,2.03945,2.03957,2.03944,2.03944,7000000.0
2006-06-07 04:16:00,2.03945,2.03956,2.03945,2.03956,4000000.0
2006-06-07 04:17:00,2.0395,2.0395,2.03936,2.03947,7000000.0
2006-06-07 04:18:00,2.0393,2.03952,2.0393,2.03947,8000000.0
2006-06-07 04:19:00,2.03937,2.03937,2.03902,2.03911,8000000.0
2006-06-07 04:20:00,2.03907,2.03946,2.03899,2.03946,10000000.0
2006-06-07 04:21:00,2.03933,2.03933,2.03909,2.03909,8000000.0
2006-06-07 04:22:00,2.03918,2.03918,2.03891,2.03891,9000000.0
2006-06-07 04:23:00,2.03893,2.03893,2.03871,2.03877,7000000.0
2006-06-07 04:24:00,2.03871,2.03893,2.03871,2.03893,9000000.0
2006-06-07 04:25:00,2.03889,2.03889,2.0386,2.03873,7000000.0
2006-06-07 04:27:00,2.03884,2.03886,2.03877,2.03877,8000000.0
2006-06-07 04:28:00,2.0388,2.03895,2.03873,2.03886,7000000.0
2006-06-07 04:29:00,2.03876,2.03908,2.03876,2.03908,8000000.0
2006-06-07 04:30:00,2.03949,2.03963,2.03932,2.03963,9000000.0
2006-06-07 04:31:00,2.03974,2.03986,2.03967,2.03981,10000000.0
2006-06-07 04:32:00,2.0396,2.0396,2.03923,2.0394,9000000.0
2006-06-07 04:33:00,2.03941,2.03954,2.03932,2.03932,8000000.0
2006-06-07 04:34:00,2.03946,2.03966,2.03946,2.03966,7000000.0
2006-06-07 04:36:00,2.03966,2.0398,2.03966,2.03979,6000000.0
2006-06-07 04:37:00,2.03986,2.04075,2.03986,2.04075,11000000.0
2006-06-07 04:38:00,2.04091,2.04091,2.04051,2.04051,9000000.0
2006-06-07 04:39:00,2.04028,2.04028,2.03994,2.04005,9000000.0
2006-06-07 04:40:00,2.04013,2.04044,2.04008,2.04041,9000000.0
2006-06-07 04:41:00,2.04069,2.04099,2.04069,2.04099,8000000.0
2006-06-07 04:42:00,2.04093,2.04109,2.04085,2.04109,7000000.0
2006-06-07 04:43:00,2.04124,2.04159,2.04106,2.04114,11000000.0
2006-06-07 04:45:00,2.04129,2.04129,2.04098,2.0412,8000000.0
2006-06-07 04:46:00,2.0413,2.04184,2.0413,2.04184,6000000.0
2006-06-07 04:47:00,2.0422,2.04261,2.0422,2.04253,5000000.0
2006-06-07 04:48:00,2.04252,2.04253,2.04219,2.04231,7000000.0
2006-06-07 04:49:00,2.04234,2.04234,2.04199,2.0422,11000000.0
2006-06-07 04:50:00,2.04203,2.04203,2.04166,2.04166,3000000.0
2006-06-07 04:51:00,2.04179,2.04187,2.04139,2.04162,7000000.0
2006-06-07 04:53:00,2.04175,2.04215,2.04166,2.04166,9000000.0
2006-06-07 04:54:00,2.04183,2.04188,2.04175,2.04175,7000000.0
2006-06-07 04:55:00,2.04171,2.04191,2.04171,2.04191,8000000.0
2006-06-07 04:56:00,2.04127,2.04141,2.04126,2.04138,7000000.0
2006-06-07 04:57:00,2.04136,2.04146,2.04135,2.04136,8000000.0
2006-06-07 04:58:00,2.04123,2.04123,2.04091,2.04099,8000000.0
2006-06-07 05:01:00,2.04116,2.04136,2.04116,2.04127,7000000.0
2006-06-07 05:02:00,2.04146,2.04182,2.0414,2.04182,7000000.0
2006-06-07 05:03:00,2.04174,2.04174,2.04155,2.0417,7000000.0
2006-06-07 05:04:00,2.04149,2.04168,2.04143,2.04143,7000000.0
2006-06-07 05:08:00,2.0414,2.04169,2.0414,2.04152,10000000.0
2006-06-07 05:09:00,2.04188,2.042,2.04178,2.04178,7000000.0
2006-06-07 05:11:00,2.04179,2.04188,2.04161,2.04176,8000000.0
2006-06-07 05:12:00,2.04176,2.04185,2.04173,2.04174,11000000.0
2006-06-07 05:13:00,2.04179,2.04209,2.04174,2.04201,8000000.0
2006-06-07 05:14:00,2.04224,2.04239,2.04202,2.04202,11000000.0
2006-06-07 05:15:00,2.04233,2.0424,2.04206,2.04206,11000000.0
2006-06-07 05:16:00,2.04215,2.04215,2.0419,2.0419,9000000.0
2006-06-07 05:17:00,2.04182,2.0423,2.04182,2.0423,8000000.0
2006-06-07 05:18:00,2.04235,2.04261,2.04226,2.04261,8000000.0
2006-06-07 05:19:00,2.0428,2.04469,2.04278,2.04469,7000000.0
2006-06-07 05:20:00,2.04468,2.04468,2.04421,2.04422,10000000.0
2006-06-07 05:21:00,2.04413,2.04442,2.04413,2.04439,8000000.0
2006-06-07 05:22:00,2.04429,2.04437,2.04422,2.04422,7000000.0
2006-06-07 05:23:00,2.0444,2.0446,2.04403,2.04403,10000000.0
2006-06-07 05:24:00,2.04399,2.04426,2.04396,2.04415,7000000.0
2006-06-07 05:25:00,2.04454,2.04454,2.04428,2.04428,7000000.0
2006-06-07 05:30:00,2.0449,2.0449,2.04446,2.04446,7000000.0
2006-06-07 05:31:00,2.0449,2.04491,2.04468,2.0447,8000000.0
2006-06-07 05:32:00,2.04444,2.04493,2.04441,2.04482,8000000.0
2006-06-07 05:35:00,2.04432,2.04432,2.04376,2.04376,7000000.0
2006-06-07 05:36:00,2.04395,2.04433,2.04395,2.04409,11000000.0
2006-06-07 05:37:00,2.04414,2.04449,2.04412,2.04449,7000000.0
2006-06-07 05:38:00,2.04451,2.04451,2.04407,2.04407,6000000.0
2006-06-07 05:39:00,2.04412,2.04412,2.044,2.044,7000000.0
2006-06-07 05:40:00,2.04395,2.04409,2.04386,2.04402,8000000.0
2006-06-07 05:41:00,2.04399,2.04399,2.04386,2.04386,8000000.0
2006-06-07 05:43:00,2.04411,2.04411,2.04364,2.04373,9000000.0
2006-06-07 05:44:00,2.04412,2.04418,2.04369,2.04418,8000000.0
2006-06-07 05:46:00,2.04421,2.0445,2.04421,2.0445,5000000.0
2006-06-07 05:48:00,2.04446,2.04451,2.04429,2.04429,7000000.0
2006-06-07 05:51:00,2.04416,2.04425,2.0441,2.0441,8000000.0
2006-06-07 05:52:00,2.04383,2.04394,2.04372,2.04372,8000000.0
2006-06-07 05:55:00,2.04358,2.04358,2.04332,2.04353,8000000.0
2006-06-07 05:57:00,2.04351,2.04363,2.04342,2.04343,8000000.0
2006-06-07 06:00:00,2.04312,2.04356,2.04312,2.04356,8000000.0
2006-06-07 06:01:00,2.04377,2.04377,2.04315,2.04315,7000000.0
2006-06-07 06:02:00,2.04325,2.04333,2.04319,2.04319,7000000.0
2006-06-07 06:04:00,2.04326,2.04326,2.04298,2.04305,7000000.0
2006-06-07 06:06:00,2.04311,2.04354,2.04311,2.04354,5000000.0
2006-06-07 06:09:00,2.04321,2.04322,2.04307,2.04314,8000000.0
2006-06-07 06:10:00,2.04341,2.04341,2.04291,2.04291,8000000.0
2006-06-07 06:11:00,2.04255,2.04259,2.04248,2.04252,8000000.0
2006-06-07 06:12:00,2.04254,2.04293,2.04254,2.04293,8000000.0
2006-06-07 06:13:00,2.04298,2.04315,2.04289,2.04315,8000000.0
2006-06-07 06:14:00,2.04289,2.04295,2.04274,2.04279,7000000.0
2006-06-07 06:15:00,2.04271,2.04271,2.04256,2.04262,8000000.0
2006-06-07 06:16:00,2.04286,2.04303,2.04284,2.04303,5000000.0
2006-06-07 06:17:00,2.04296,2.04318,2.04296,2.04314,7000000.0
2006-06-07 06:18:00,2.04277,2.04295,2.0427,2.04295,9000000.0
2006-06-07 06:19:00,2.04294,2.04294,2.04273,2.04273,7000000.0
2006-06-07 06:21:00,2.04285,2.04285,2.04264,2.04278,8000000.0
2006-06-07 06:22:00,2.04282,2.04282,2.04257,2.04277,8000000.0
2006-06-07 06:23:00,2.04293,2.04328,2.04293,2.04321,8000000.0
2006-06-07 06:24:00,2.04325,2.04382,2.04325,2.04382,11000000.0
2006-06-07 06:25:00,2.04407,2.04438,2.04385,2.04438,11000000.0
2006-06-07 06:26:00,2.04446,2.04446,2.04414,2.04414,11000000.0
2006-06-07 06:27:00,2.04388,2.04414,2.04388,2.04413,7000000.0
2006-06-07 06:28:00,2.04387,2.04387,2.04357,2.04378,8000000.0
2006-06-07 06:29:00,2.04384,2.04389,2.04349,2.04349,8000000.0
2006-06-07 06:30:00,2.04355,2.04363,2.04353,2.04363,8000000.0
2006-06-07 06:33:00,2.04362,2.04362,2.04324,2.04324,7000000.0
2006-06-07 06:34:00,2.04324,2.04324,2.043,2.043,7000000.0
2006-06-07 06:35:00,2.04313,2.04326,2.04311,2.04315,11000000.0
2006-06-07 06:37:00,2.04311,2.04311,2.04285,2.04291,10000000.0
2006-06-07 06:38:00,2.04309,2.04309,2.04276,2.04276,4000000.0
2006-06-07 06:39:00,2.0429,2.04309,2.04289,2.04305,11000000.0
2006-06-07 06:40:00,2.04311,2.04311,2.0428,2.0428,7000000.0
2006-06-07 06:41:00,2.04302,2.0431,2.04297,2.04297,7000000.0
2006-06-07 06:42:00,2.04312,2.04312,2.04294,2.04294,5000000.0
2006-06-07 06:43:00,2.04288,2.04303,2.04288,2.04303,7000000.0
2006-06-07 06:44:00,2.04314,2.04314,2.04293,2.04303,8000000.0
2006-06-07 06:47:00,2.04305,2.04305,2.04294,2.04294,8000000.0
2006-06-07 06:48:00,2.04294,2.04294,2.04263,2.04265,7000000.0
2006-06-07 06:49:00,2.04277,2.04296,2.04277,2.04296,8000000.0
2006-06-07 06:51:00,2.043,2.043,2.04286,2.04293,10000000.0
2006-06-07 06:52:00,2.04294,2.04298,2.04281,2.04298,8000000.0
2006-06-07 06:56:00,2.04299,2.04299,2.04289,2.04296,7000000.0
2006-06-07 06:57:00,2.04299,2.043,2.0429,2.04297,7000000.0
2006-06-07 06:59:00,2.04298,2.04301,2.04283,2.04301,7000000.0
2006-06-07 07:00:00,2.04296,2.04318,2.04296,2.04314,7000000.0
2006-06-07 07:01:00,2.04291,2.04291,2.04271,2.04286,7000000.0
2006-06-07 07:03:00,2.04274,2.04278,2.04253,2.04253,7000000.0
2006-06-07 07:04:00,2.04245,2.0425,2.04232,2.04232,8000000.0
2006-06-07 07:05:00,2.04215,2.04215,2.04197,2.04201,11000000.0
2006-06-07 07:06:00,2.04174,2.04249,2.04174,2.04234,11000000.0
2006-06-07 07:07:00,2.04234,2.0424,2.04228,2.04232,11000000.0
2006-06-07 07:08:00,2.04237,2.04249,2.04217,2.04249,9000000.0
2006-06-07 07:10:00,2.04253,2.04265,2.04252,2.04265,7000000.0
2006-06-07 07:12:00,2.04266,2.0427,2.04255,2.04265,7000000.0
2006-06-07 07:13:00,2.04257,2.04262,2.04242,2.04243,8000000.0
2006-06-07 07:14:00,2.04236,2.04247,2.04212,2.04212,7000000.0
2006-06-07 07:15:00,2.04215,2.04226,2.04204,2.04204,10000000.0
2006-06-07 07:16:00,2.04193,2.04193,2.04173,2.04178,8000000.0
2006-06-07 07:17:00,2.0415,2.04185,2.0415,2.04185,11000000.0
2006-06-07 07:18:00,2.04189,2.04202,2.0418,2.04202,8000000.0
2006-06-07 07:19:00,2.04209,2.04213,2.04189,2.04189,8000000.0
2006-06-07 07:20:00,2.04193,2.04196,2.04166,2.04192,9000000.0
2006-06-07 07:21:00,2.04189,2.04195,2.04179,2.04195,10000000.0
2006-06-07 07:22:00,2.04183,2.04196,2.04177,2.04196,11000000.0
2006-06-07 07:26:00,2.04197,2.04213,2.04192,2.04192,7000000.0
2006-06-07 07:27:00,2.04218,2.04218,2.04202,2.04218,7000000.0
2006-06-07 07:28:00,2.04218,2.04221,2.04198,2.04205,7000000.0
2006-06-07 07:29:00,2.04168,2.042,2.04168,2.042,8000000.0
2006-06-07 07:30:00,2.04183,2.04214,2.04183,2.04192,8000000.0
2006-06-07 07:32:00,2.04217,2.04228,2.04205,2.04228,9000000.0
2006-06-07 07:33:00,2.04233,2.04252,2.04216,2.04216,8000000.0
2006-06-07 07:34:00,2.04192,2.04192,2.04169,2.04169,11000000.0
2006-06-07 07:35:00,2.04192,2.04214,2.04192,2.04211,8000000.0
2006-06-07 07:36:00,2.04189,2.0419,2.04182,2.0419,7000000.0
2006-06-07 07:37:00,2.04201,2.04233,2.04201,2.04214,7000000.0
2006-06-07 07:38:00,2.04211,2.04211,2.04161,2.04177,11000000.0
2006-06-07 07:39:00,2.04156,2.04189,2.04143,2.04189,7000000.0
2006-06-07 07:40:00,2.04188,2.04188,2.04166,2.04172,8000000.0
2006-06-07 07:41:00,2.0418,2.04191,2.04169,2.04169,9000000.0
2006-06-07 07:42:00,2.04185,2.04195,2.04177,2.0418,11000000.0
2006-06-07 07:44:00,2.042,2.04207,2.04193,2.04203,7000000.0
2006-06-07 07:45:00,2.04209,2.04221,2.04204,2.04221,7000000.0
2006-06-07 07:46:00,2.04209,2.04214,2.04186,2.04214,7000000.0
2006-06-07 07:48:00,2.04198,2.04209,2.04168,2.04168,8000000.0
2006-06-07 07:49:00,2.04141,2.04187,2.04129,2.04129,8000000.0
2006-06-07 07:50:00,2.04154,2.04173,2.04147,2.0416,7000000.0
2006-06-07 07:51:00,2.04189,2.0419,2.04169,2.0419,8000000.0
2006-06-07 07:52:00,2.04167,2.04167,2.04137,2.04158,10000000.0
2006-06-07 07:53:00,2.04137,2.04181,2.04137,2.04181,11000000.0
2006-06-07 07:54:00,2.04157,2.04213,2.04157,2.04173,9000000.0
2006-06-07 07:55:00,2.04184,2.04184,2.04132,2.04152,9000000.0
2006-06-07 07:56:00,2.04168,2.04187,2.04157,2.04157,9000000.0
2006-06-07 07:57:00,2.04155,2.04155,2.04116,2.0413,7000000.0
2006-06-07 07:58:00,2.04129,2.04146,2.04129,2.04141,7000000.0
2006-06-07 07:59:00,2.04139,2.04152,2.04098,2.04098,7000000.0
2006-06-07 08:00:00,2.04072,2.04144,2.04067,2.04137,8000000.0
2006-06-07 08:01:00,2.04166,2.04195,2.04117,2.0418,10000000.0
2006-06-07 08:02:00,2.04216,2.04216,2.04171,2.04171,7000000.0
2006-06-07 08:03:00,2.04161,2.04173,2.04143,2.04159,8000000.0
2006-06-07 08:04:00,2.04151,2.04164,2.04137,2.04137,8000000.0
2006-06-07 08:05:00,2.04136,2.0416,2.04136,2.0415,8000000.0
2006-06-07 08:06:00,2.04181,2.04181,2.04119,2.04119,8000000.0
2006-06-07 08:07:00,2.0413,2.0413,2.04107,2.04122,7000000.0
2006-06-07 08:08:00,2.04129,2.04129,2.04104,2.04104,7000000.0
2006-06-07 08:09:00,2.04088,2.04107,2.04088,2.04107,7000000.0
2006-06-07 08:10:00,2.04139,2.04139,2.04108,2.04117,7000000.0
2006-06-07 08:11:00,2.04136,2.04152,2.04129,2.04141,8000000.0
2006-06-07 08:12:00,2.04123,2.04123,2.04093,2.04098,9000000.0
2006-06-07 08:13:00,2.04077,2.04077,2.04055,2.04058,7000000.0
2006-06-07 08:14:00,2.04052,2.04073,2.04021,2.04056,9000000.0
2006-06-07 08:15:00,2.04051,2.04059,2.04047,2.04059,8000000.0
2006-06-07 08:16:00,2.04062,2.04081,2.04057,2.04074,11000000.0
2006-06-07 08:17:00,2.04061,2.0407,2.04055,2.04064,7000000.0
2006-06-07 08:18:00,2.04077,2.04092,2.04059,2.04092,9000000.0
2006-06-07 08:19:00,2.04064,2.04089,2.04033,2.04033,7000000.0
2006-06-07 08:20:00,2.0399,2.03997,2.03984,2.03984,8000000.0
2006-06-07 08:21:00,2.0398,2.04012,2.0398,2.0401,8000000.0
2006-06-07 08:22:00,2.04023,2.04033,2.04009,2.04033,8000000.0
2006-06-07 08:23:00,2.04055,2.04055,2.04035,2.04048,7000000.0
2006-06-07 08:24:00,2.04058,2.04075,2.04058,2.0407,7000000.0
2006-06-07 08:25:00,2.04063,2.04088,2.04063,2.04072,8000000.0
2006-06-07 08:26:00,2.0405,2.04071,2.0402,2.0402,7000000.0
2006-06-07 08:27:00,2.04078,2.04098,2.04074,2.04084,10000000.0
2006-06-07 08:28:00,2.04071,2.04071,2.04036,2.04036,7000000.0
2006-06-07 08:29:00,2.04037,2.04083,2.04037,2.04039,10000000.0
2006-06-07 08:30:00,2.04078,2.04078,2.04017,2.04017,7000000.0
2006-06-07 08:31:00,2.03949,2.03949,2.03882,2.03884,10000000.0
2006-06-07 08:32:00,2.03813,2.03817,2.03788,2.03796,8000000.0
2006-06-07 08:33:00,2.0384,2.03932,2.0384,2.03932,7000000.0
2006-06-07 08:34:00,2.03953,2.03992,2.03951,2.03992,9000000.0
2006-06-07 08:35:00,2.04017,2.04021,2.0398,2.04021,9000000.0
2006-06-07 08:36:00,2.03995,2.0401,2.03982,2.03984,8000000.0
2006-06-07 08:37:00,2.03993,2.03993,2.03973,2.03981,9000000.0
2006-06-07 08:38:00,2.04008,2.04054,2.04008,2.04054,10000000.0
2006-06-07 08:39:00,2.04064,2.04064,2.04,2.04,11000000.0
2006-06-07 08:40:00,2.04023,2.04023,2.03994,2.03998,8000000.0
2006-06-07 08:41:00,2.04013,2.04055,2.04013,2.04023,11000000.0
2006-06-07 08:42:00,2.04015,2.04015,2.03989,2.04005,10000000.0
2006-06-07 08:43:00,2.0403,2.04099,2.0403,2.04078,8000000.0
2006-06-07 08:44:00,2.0404,2.04124,2.0404,2.04124,10000000.0
2006-06-07 08:45:00,2.04133,2.04172,2.04133,2.04172,8000000.0
2006-06-07 08:46:00,2.04177,2.04243,2.04026,2.04243,8000000.0
2006-06-07 08:47:00,2.04261,2.04295,2.04258,2.04295,7000000.0
2006-06-07 08:48:00,2.04326,2.04326,2.04283,2.04317,8000000.0
2006-06-07 08:49:00,2.04345,2.04393,2.04345,2.04366,11000000.0
2006-06-07 08:50:00,2.0439,2.04414,2.04384,2.04414,7000000.0
2006-06-07 08:51:00,2.04451,2.04456,2.0442,2.0442,8000000.0
2006-06-07 08:52:00,2.04424,2.04424,2.04391,2.04391,9000000.0
2006-06-07 08:53:00,2.04387,2.04393,2.04305,2.04367,8000000.0
2006-06-07 08:54:00,2.0434,2.0436,2.04306,2.04306,8000000.0
2006-06-07 08:55:00,2.04319,2.04325,2.04311,2.04325,8000000.0
2006-06-07 08:56:00,2.04345,2.04345,2.04303,2.04319,7000000.0
2006-06-07 08:57:00,2.04313,2.04318,2.04307,2.04318,8000000.0
2006-06-07 08:58:00,2.04324,2.04324,2.04289,2.04289,7000000.0
2006-06-07 08:59:00,2.04302,2.04331,2.04292,2.04331,7000000.0
2006-06-07 09:00:00,2.04317,2.04328,2.04295,2.04295,8000000.0
2006-06-07 09:01:00,2.04248,2.04266,2.04212,2.04266,9000000.0
2006-06-07 09:02:00,2.04212,2.04289,2.04212,2.04267,10000000.0
2006-06-07 09:03:00,2.04272,2.0434,2.04272,2.04334,7000000.0
2006-06-07 09:04:00,2.04366,2.04408,2.04366,2.04407,7000000.0
2006-06-07 09:05:00,2.04368,2.04381,2.04366,2.04372,7000000.0
2006-06-07 09:06:00,2.04369,2.04383,2.04314,2.04317,11000000.0
2006-06-07 09:07:00,2.04335,2.04351,2.04334,2.04351,8000000.0
2006-06-07 09:08:00,2.04343,2.04343,2.04314,2.04337,7000000.0
2006-06-07 09:09:00,2.04333,2.04335,2.04317,2.0433,11000000.0
2006-06-07 09:10:00,2.04346,2.0435,2.04323,2.0433,7000000.0
2006-06-07 09:11:00,2.0434,2.04361,2.0434,2.04354,9000000.0
2006-06-07 09:12:00,2.04317,2.04346,2.04317,2.04334,8000000.0
2006-06-07 09:13:00,2.04324,2.04359,2.04317,2.04359,9000000.0
2006-06-07 09:14:00,2.04367,2.04411,2.04362,2.04403,11000000.0
2006-06-07 09:15:00,2.04376,2.04383,2.04284,2.04284,7000000.0
2006-06-07 09:16:00,2.04288,2.04305,2.04279,2.04305,8000000.0
2006-06-07 09:17:00,2.0431,2.0431,2.04279,2.0428,11000000.0
2006-06-07 09:19:00,2.04263,2.04293,2.04253,2.04291,7000000.0
2006-06-07 09:20:00,2.04304,2.04315,2.04293,2.04298,7000000.0
2006-06-07 09:21:00,2.0434,2.0434,2.043,2.043,8000000.0
2006-06-07 09:22:00,2.04281,2.04306,2.04253,2.04259,8000000.0
2006-06-07 09:23:00,2.04251,2.04259,2.04244,2.04256,7000000.0
2006-06-07 09:24:00,2.04253,2.04281,2.04253,2.04281,8000000.0
2006-06-07 09:25:00,2.04287,2.0431,2.04287,2.0431,7000000.0
2006-06-07 09:26:00,2.04291,2.04303,2.04286,2.04303,11000000.0
2006-06-07 09:27:00,2.04309,2.04325,2.04292,2.04325,11000000.0
2006-06-07 09:28:00,2.04299,2.04316,2.04299,2.04311,9000000.0
2006-06-07 09:29:00,2.043,2.043,2.04222,2.04228,8000000.0
2006-06-07 09:30:00,2.04219,2.04234,2.04213,2.0422,7000000.0
2006-06-07 09:31:00,2.04206,2.04245,2.04206,2.04239,7000000.0
2006-06-07 09:32:00,2.042,2.04202,2.04166,2.04202,7000000.0
2006-06-07 09:33:00,2.04226,2.04226,2.04199,2.04215,8000000.0
2006-06-07 09:34:00,2.04221,2.04221,2.042,2.042,7000000.0
2006-06-07 09:35:00,2.04205,2.04242,2.04205,2.04242,10000000.0
2006-06-07 09:36:00,2.04254,2.04262,2.04235,2.04245,8000000.0
2006-06-07 09:37:00,2.04225,2.04225,2.04189,2.04206,11000000.0
2006-06-07 09:38:00,2.04227,2.04238,2.04048,2.04232,11000000.0
2006-06-07 09:39:00,2.04234,2.04244,2.04226,2.04227,7000000.0
2006-06-07 09:40:00,2.04208,2.04212,2.04135,2.04135,9000000.0
2006-06-07 09:41:00,2.04161,2.04161,2.04137,2.04141,8000000.0
2006-06-07 09:42:00,2.04143,2.04153,2.04134,2.04141,10000000.0
2006-06-07 09:43:00,2.04154,2.04178,2.04146,2.04178,11000000.0
2006-06-07 09:44:00,2.04185,2.0424,2.04184,2.04232,8000000.0
2006-06-07 09:45:00,2.04205,2.04215,2.04196,2.042,7000000.0
2006-06-07 09:46:00,2.04206,2.04222,2.04182,2.0422,11000000.0
2006-06-07 09:47:00,2.04218,2.04221,2.04174,2.04174,9000000.0
2006-06-07 09:48:00,2.04168,2.04168,2.04124,2.04124,7000000.0
2006-06-07 09:49:00,2.04098,2.04106,2.04088,2.04095,11000000.0
2006-06-07 09:50:00,2.04093,2.04119,2.04089,2.04119,8000000.0
2006-06-07 09:51:00,2.04117,2.04117,2.04097,2.04106,8000000.0
2006-06-07 09:52:00,2.04129,2.04167,2.04126,2.04167,8000000.0
2006-06-07 09:53:00,2.04188,2.04223,2.04188,2.04199,10000000.0
2006-06-07 09:54:00,2.0421,2.04225,2.0421,2.04225,2000000.0
2006-06-07 09:55:00,2.04212,2.04228,2.04202,2.04202,8000000.0
2006-06-07 09:56:00,2.04218,2.04248,2.04218,2.04246,10000000.0
2006-06-07 09:57:00,2.04175,2.04212,2.04175,2.04212,8000000.0
2006-06-07 09:58:00,2.04245,2.04245,2.04184,2.04195,8000000.0
2006-06-07 09:59:00,2.04239,2.04239,2.04208,2.04214,10000000.0
2006-06-07 10:00:00,2.04201,2.04201,2.04175,2.04184,10000000.0
2006-06-07 10:01:00,2.04182,2.04193,2.0416,2.0416,10000000.0
2006-06-07 10:02:00,2.04141,2.04141,2.04103,2.04103,10000000.0
2006-06-07 10:03:00,2.04086,2.04107,2.0408,2.04107,7000000.0
2006-06-07 10:04:00,2.04122,2.04122,2.04102,2.04102,7000000.0
2006-06-07 10:05:00,2.04116,2.04184,2.04116,2.04184,11000000.0
2006-06-07 10:06:00,2.04201,2.04201,2.04184,2.04186,7000000.0
2006-06-07 10:07:00,2.04166,2.04171,2.04132,2.04171,7000000.0
2006-06-07 10:08:00,2.0417,2.04174,2.04137,2.04174,7000000.0
2006-06-07 10:09:00,2.041,2.041,2.04056,2.0407,7000000.0
2006-06-07 10:10:00,2.04085,2.04085,2.04051,2.04051,7000000.0
2006-06-07 10:11:00,2.04056,2.04075,2.04056,2.04062,7000000.0
2006-06-07 10:12:00,2.04079,2.04088,2.04055,2.04085,8000000.0
2006-06-07 10:13:00,2.04065,2.04095,2.0406,2.04095,8000000.0
2006-06-07 10:14:00,2.04104,2.04128,2.04084,2.04128,7000000.0
2006-06-07 10:15:00,2.04105,2.04105,2.04067,2.04075,10000000.0
2006-06-07 10:16:00,2.04084,2.04084,2.03952,2.03952,7000000.0
2006-06-07 10:17:00,2.03954,2.03961,2.03926,2.03961,11000000.0
2006-06-07 10:18:00,2.03963,2.03963,2.03947,2.03947,8000000.0
2006-06-07 10:19:00,2.0397,2.03993,2.03963,2.03963,9000000.0
2006-06-07 10:20:00,2.03965,2.03974,2.03959,2.03959,7000000.0
2006-06-07 10:21:00,2.03959,2.03991,2.03959,2.03991,8000000.0
2006-06-07 10:22:00,2.03981,2.03981,2.03943,2.0395,7000000.0
2006-06-07 10:23:00,2.03917,2.03956,2.03917,2.03925,7000000.0
2006-06-07 10:24:00,2.03966,2.04054,2.03966,2.04054,7000000.0
2006-06-07 10:25:00,2.04042,2.04042,2.04005,2.04041,9000000.0
2006-06-07 10:26:00,2.04056,2.04056,2.0404,2.04055,11000000.0
2006-06-07 10:27:00,2.04079,2.04086,2.04059,2.04086,8000000.0
2006-06-07 10:28:00,2.0404,2.0404,2.03836,2.03836,9000000.0
2006-06-07 10:29:00,2.03834,2.03994,2.03834,2.03994,8000000.0
2006-06-07 10:30:00,2.04006,2.04011,2.03992,2.04011,8000000.0
2006-06-07 10:31:00,2.04028,2.04028,2.03975,2.0401,7000000.0
2006-06-07 10:32:00,2.04005,2.04005,2.03973,2.03981,9000000.0
2006-06-07 10:33:00,2.03979,2.03995,2.03975,2.03995,7000000.0
2006-06-07 10:34:00,2.03988,2.03993,2.03974,2.03984,7000000.0
2006-06-07 10:35:00,2.03978,2.03978,2.03961,2.03974,7000000.0
2006-06-07 10:36:00,2.03957,2.04042,2.03957,2.04042,8000000.0
2006-06-07 10:37:00,2.04023,2.04023,2.03968,2.03968,8000000.0
2006-06-07 10:38:00,2.03974,2.03982,2.03966,2.03981,10000000.0
2006-06-07 10:39:00,2.03985,2.04013,2.03985,2.04007,8000000.0
2006-06-07 10:40:00,2.0399,2.0399,2.03969,2.03973,7000000.0
2006-06-07 10:41:00,2.03972,2.03997,2.03972,2.03975,9000000.0
2006-06-07 10:42:00,2.03951,2.03991,2.0394,2.03985,7000000.0
2006-06-07 10:43:00,2.04001,2.04001,2.03982,2.03991,10000000.0
2006-06-07 10:44:00,2.04001,2.04023,2.04001,2.04012,7000000.0
2006-06-07 10:45:00,2.04027,2.04052,2.04013,2.0403,8000000.0
2006-06-07 10:46:00,2.04029,2.04044,2.04029,2.04033,8000000.0
2006-06-07 10:48:00,2.04036,2.04036,2.04019,2.0402,8000000.0
2006-06-07 10:49:00,2.04019,2.04019,2.04006,2.04015,9000000.0
2006-06-07 10:51:00,2.04037,2.04037,2.04011,2.04015,9000000.0
2006-06-07 10:52:00,2.04,2.04009,2.03983,2.03983,8000000.0
2006-06-07 10:53:00,2.03992,2.03992,2.03977,2.03977,9000000.0
2006-06-07 10:54:00,2.03993,2.03998,2.0398,2.0398,10000000.0
2006-06-07 10:55:00,2.0399,2.03994,2.03986,2.03986,7000000.0
2006-06-07 10:56:00,2.03931,2.03938,2.03734,2.03938,7000000.0
2006-06-07 10:57:00,2.03962,2.03978,2.03954,2.03954,8000000.0
2006-06-07 10:58:00,2.0397,2.04012,2.0397,2.04012,7000000.0
2006-06-07 10:59:00,2.04004,2.04027,2.0399,2.0399,11000000.0
2006-06-07 11:00:00,2.03975,2.03997,2.03816,2.03816,7000000.0
2006-06-07 11:01:00,2.0396,2.04,2.0396,2.04,8000000.0
2006-06-07 11:02:00,2.03967,2.03967,2.03862,2.03862,7000000.0
2006-06-07 11:03:00,2.03882,2.03887,2.0387,2.03876,11000000.0
2006-06-07 11:04:00,2.03908,2.03914,2.03873,2.03897,11000000.0
2006-06-07 11:05:00,2.03877,2.03891,2.03868,2.03891,7000000.0
2006-06-07 11:06:00,2.03861,2.03861,2.03803,2.03846,8000000.0
2006-06-07 11:07:00,2.0386,2.03875,2.03839,2.03839,7000000.0
2006-06-07 11:08:00,2.0378,2.0378,2.0375,2.0376,9000000.0
2006-06-07 11:09:00,2.03831,2.03853,2.03831,2.03838,8000000.0
2006-06-07 11:10:00,2.03831,2.03831,2.03813,2.03823,8000000.0
2006-06-07 11:11:00,2.03827,2.0383,2.03777,2.03777,10000000.0
2006-06-07 11:12:00,2.03798,2.03798,2.03774,2.03774,7000000.0
2006-06-07 11:13:00,2.03804,2.03865,2.03785,2.03865,11000000.0
2006-06-07 11:14:00,2.03857,2.03868,2.03806,2.03806,11000000.0
2006-06-07 11:15:00,2.03805,2.03857,2.03805,2.03857,7000000.0
2006-06-07 11:16:00,2.03868,2.0387,2.03863,2.03865,7000000.0
2006-06-07 11:17:00,2.03852,2.03856,2.03838,2.03838,7000000.0
2006-06-07 11:18:00,2.03849,2.03869,2.03841,2.03841,10000000.0
2006-06-07 11:19:00,2.03842,2.03898,2.03842,2.03898,11000000.0
2006-06-07 11:20:00,2.03909,2.03927,2.03907,2.03927,8000000.0
2006-06-07 11:21:00,2.0389,2.03906,2.03889,2.03905,7000000.0
2006-06-07 11:22:00,2.03893,2.03903,2.03888,2.03895,8000000.0
2006-06-07 11:23:00,2.03891,2.03918,2.03891,2.03918,8000000.0
2006-06-07 11:24:00,2.03917,2.03917,2.03901,2.03904,7000000.0
2006-06-07 11:25:00,2.03927,2.03947,2.03927,2.03941,8000000.0
2006-06-07 11:26:00,2.03928,2.03937,2.03917,2.03921,11000000.0
2006-06-07 11:27:00,2.03925,2.03928,2.03911,2.03911,8000000.0
2006-06-07 11:28:00,2.03903,2.03908,2.03886,2.03889,7000000.0
2006-06-07 11:29:00,2.03908,2.03927,2.03869,2.03927,8000000.0
2006-06-07 11:30:00,2.03936,2.03942,2.03918,2.03936,7000000.0
2006-06-07 11:31:00,2.03938,2.03945,2.03921,2.03921,11000000.0
2006-06-07 11:32:00,2.03935,2.03951,2.03928,2.03951,11000000.0
2006-06-07 11:33:00,2.03943,2.03943,2.03921,2.03935,7000000.0
2006-06-07 11:34:00,2.03927,2.03937,2.03923,2.03934,7000000.0
2006-06-07 11:35:00,2.03932,2.03936,2.03914,2.03936,10000000.0
2006-06-07 11:36:00,2.0394,2.0394,2.03902,2.03902,8000000.0
2006-06-07 11:37:00,2.03887,2.03934,2.03887,2.03911,8000000.0
2006-06-07 11:38:00,2.03901,2.03906,2.03895,2.03904,9000000.0
2006-06-07 11:39:00,2.03933,2.03949,2.03933,2.03947,9000000.0
2006-06-07 11:40:00,2.03949,2.0395,2.03936,2.03947,11000000.0
2006-06-07 11:41:00,2.03949,2.03959,2.03945,2.03958,11000000.0
2006-06-07 11:42:00,2.03949,2.03951,2.03911,2.03927,11000000.0
2006-06-07 11:43:00,2.039,2.03906,2.03888,2.03888,7000000.0
2006-06-07 11:44:00,2.03895,2.03924,2.03895,2.03924,7000000.0
2006-06-07 11:46:00,2.03926,2.0399,2.03926,2.0399,7000000.0
2006-06-07 11:47:00,2.04012,2.04054,2.04005,2.04005,9000000.0
2006-06-07 11:48:00,2.04011,2.04021,2.03988,2.04021,10000000.0
2006-06-07 11:49:00,2.04033,2.04036,2.04026,2.04029,7000000.0
2006-06-07 11:50:00,2.04041,2.04041,2.04001,2.04001,7000000.0
2006-06-07 11:51:00,2.04006,2.04013,2.03985,2.04013,8000000.0
2006-06-07 11:52:00,2.04028,2.04059,2.04018,2.04018,10000000.0
2006-06-07 11:53:00,2.04002,2.04002,2.03985,2.03992,10000000.0
2006-06-07 11:54:00,2.03975,2.0398,2.03966,2.03974,9000000.0
2006-06-07 11:55:00,2.04015,2.04043,2.04,2.04023,8000000.0
2006-06-07 11:56:00,2.04031,2.04053,2.04031,2.04034,11000000.0
2006-06-07 11:57:00,2.04026,2.04026,2.04008,2.04009,8000000.0
2006-06-07 11:58:00,2.04019,2.0404,2.04019,2.0404,9000000.0
2006-06-07 11:59:00,2.04041,2.04041,2.04023,2.04031,7000000.0
2006-06-07 12:00:00,2.04043,2.04043,2.04025,2.04032,7000000.0
2006-06-07 12:01:00,2.04036,2.04046,2.04027,2.04033,10000000.0
2006-06-07 12:02:00,2.04046,2.04055,2.0404,2.04041,10000000.0
2006-06-07 12:03:00,2.0403,2.04049,2.0403,2.04049,7000000.0
2006-06-07 12:04:00,2.04061,2.04078,2.04055,2.04078,9000000.0
2006-06-07 12:05:00,2.0407,2.04072,2.04056,2.04072,11000000.0
2006-06-07 12:06:00,2.04065,2.04065,2.04016,2.04016,7000000.0
2006-06-07 12:07:00,2.04019,2.04033,2.03997,2.03997,7000000.0
2006-06-07 12:08:00,2.03978,2.03978,2.0394,2.0394,9000000.0
2006-06-07 12:09:00,2.03947,2.03949,2.03912,2.03946,8000000.0
2006-06-07 12:10:00,2.03966,2.03967,2.0395,2.0395,8000000.0
2006-06-07 12:11:00,2.03923,2.03945,2.03907,2.0394,7000000.0
2006-06-07 12:12:00,2.03944,2.03986,2.03932,2.0397,7000000.0
2006-06-07 12:13:00,2.03998,2.03998,2.03956,2.03979,10000000.0
2006-06-07 12:14:00,2.03991,2.04003,2.0398,2.04003,8000000.0
2006-06-07 12:15:00,2.04,2.04008,2.03981,2.03997,8000000.0
2006-06-07 12:16:00,2.03975,2.04013,2.03975,2.03993,8000000.0
2006-06-07 12:17:00,2.03973,2.03973,2.03955,2.03965,8000000.0
2006-06-07 12:18:00,2.03961,2.03962,2.03948,2.03956,11000000.0
2006-06-07 12:19:00,2.03942,2.0396,2.03942,2.03955,9000000.0
2006-06-07 12:20:00,2.03957,2.0397,2.03941,2.03965,10000000.0
2006-06-07 12:21:00,2.03935,2.03935,2.03724,2.03724,7000000.0
2006-06-07 12:22:00,2.03938,2.03963,2.03927,2.03963,8000000.0
2006-06-07 12:23:00,2.03932,2.03939,2.03913,2.03913,7000000.0
2006-06-07 12:24:00,2.03938,2.04019,2.03938,2.04019,7000000.0
2006-06-07 12:25:00,2.04062,2.04089,2.04057,2.04089,9000000.0
2006-06-07 12:26:00,2.04082,2.04082,2.04059,2.04071,8000000.0
2006-06-07 12:27:00,2.04073,2.04081,2.04066,2.04077,10000000.0
2006-06-07 12:28:00,2.04101,2.04171,2.04101,2.04171,9000000.0
2006-06-07 12:29:00,2.04161,2.04188,2.04144,2.04148,9000000.0
2006-06-07 12:30:00,2.0417,2.04231,2.04149,2.04231,7000000.0
2006-06-07 12:31:00,2.04215,2.04215,2.04137,2.04142,11000000.0
2006-06-07 12:32:00,2.04176,2.04176,2.0412,2.0412,7000000.0
2006-06-07 12:33:00,2.04132,2.04169,2.04132,2.04163,7000000.0
2006-06-07 12:34:00,2.04163,2.04193,2.04158,2.04193,7000000.0
2006-06-07 12:35:00,2.04204,2.04232,2.04204,2.04225,8000000.0
2006-06-07 12:36:00,2.0422,2.04229,2.04214,2.0422,8000000.0
2006-06-07 12:37:00,2.04207,2.04231,2.04207,2.0422,9000000.0
2006-06-07 12:38:00,2.04206,2.0421,2.04167,2.04185,8000000.0
2006-06-07 12:39:00,2.04166,2.04193,2.04166,2.04185,9000000.0
2006-06-07 12:40:00,2.04164,2.04164,2.04145,2.04152,7000000.0
2006-06-07 12:41:00,2.04164,2.04211,2.04164,2.04211,8000000.0
2006-06-07 12:42:00,2.04167,2.0419,2.04167,2.0419,9000000.0
2006-06-07 12:43:00,2.04247,2.04249,2.0422,2.0422,9000000.0
2006-06-07 12:44:00,2.04251,2.04263,2.04237,2.04237,8000000.0
2006-06-07 12:45:00,2.04223,2.04223,2.04174,2.04188,10000000.0
2006-06-07 12:46:00,2.04186,2.04186,2.04147,2.04147,9000000.0
2006-06-07 12:47:00,2.04152,2.04173,2.04151,2.04163,10000000.0
2006-06-07 12:48:00,2.04146,2.04167,2.04146,2.04163,11000000.0
2006-06-07 12:49:00,2.04166,2.04203,2.04166,2.0419,7000000.0
2006-06-07 12:50:00,2.0417,2.04172,2.04158,2.04167,7000000.0
2006-06-07 12:51:00,2.04183,2.04268,2.04183,2.04268,8000000.0
2006-06-07 12:52:00,2.04257,2.04288,2.04228,2.04228,11000000.0
2006-06-07 12:53:00,2.04212,2.04214,2.042,2.042,8000000.0
2006-06-07 12:54:00,2.04182,2.04248,2.04173,2.04248,7000000.0
2006-06-07 12:55:00,2.04232,2.04266,2.04209,2.04266,8000000.0
2006-06-07 12:56:00,2.04287,2.04313,2.04287,2.04313,7000000.0
2006-06-07 12:57:00,2.04329,2.04331,2.04321,2.04328,7000000.0
2006-06-07 12:58:00,2.04294,2.04294,2.04204,2.04207,8000000.0
2006-06-07 12:59:00,2.04209,2.04211,2.04191,2.04199,7000000.0
2006-06-07 13:00:00,2.042,2.04219,2.04196,2.04196,8000000.0
2006-06-07 13:01:00,2.04174,2.04231,2.04174,2.04225,8000000.0
2006-06-07 13:02:00,2.04231,2.04241,2.04219,2.04241,7000000.0
2006-06-07 13:03:00,2.04225,2.04248,2.04225,2.04248,8000000.0
2006-06-07 13:04:00,2.04277,2.0429,2.04255,2.04255,7000000.0
2006-06-07 13:05:00,2.04276,2.04276,2.04253,2.04266,8000000.0
2006-06-07 13:06:00,2.04261,2.04261,2.04239,2.04249,7000000.0
2006-06-07 13:07:00,2.04267,2.04306,2.04267,2.04306,7000000.0
2006-06-07 13:08:00,2.04314,2.04445,2.04314,2.04445,10000000.0
2006-06-07 13:09:00,2.04527,2.04573,2.04527,2.04538,7000000.0
2006-06-07 13:10:00,2.04492,2.04492,2.04469,2.04478,9000000.0
2006-06-07 13:11:00,2.04505,2.04505,2.04421,2.04421,8000000.0
2006-06-07 13:12:00,2.04406,2.04435,2.04393,2.04435,8000000.0
2006-06-07 13:13:00,2.04495,2.04537,2.04495,2.04528,9000000.0
2006-06-07 13:14:00,2.04522,2.04574,2.04511,2.04574,7000000.0
2006-06-07 13:15:00,2.04631,2.04667,2.04631,2.04667,8000000.0
2006-06-07 13:16:00,2.0467,2.0467,2.04616,2.04616,8000000.0
2006-06-07 13:17:00,2.046,2.04609,2.04586,2.04609,9000000.0
2006-06-07 13:18:00,2.04602,2.04602,2.04515,2.04515,10000000.0
2006-06-07 13:19:00,2.04508,2.04522,2.04495,2.04522,8000000.0
2006-06-07 13:21:00,2.04584,2.04584,2.04573,2.04579,7000000.0
2006-06-07 13:22:00,2.04574,2.04615,2.04574,2.04615,11000000.0
2006-06-07 13:23:00,2.0461,2.04703,2.04603,2.04703,8000000.0
2006-06-07 13:24:00,2.04697,2.04714,2.04687,2.04689,7000000.0
2006-06-07 13:25:00,2.04647,2.04663,2.04627,2.04663,11000000.0
2006-06-07 13:26:00,2.04684,2.04684,2.04639,2.04639,10000000.0
2006-06-07 13:27:00,2.04583,2.04586,2.04557,2.04567,8000000.0
2006-06-07 13:28:00,2.04572,2.04611,2.04572,2.04611,21000000.0
2006-06-07 13:29:00,2.04605,2.04609,2.04595,2.04609,17000000.0
2006-06-07 13:30:00,2.04594,2.04594,2.04566,2.04566,7000000.0
2006-06-07 13:31:00,2.04558,2.04577,2.04558,2.0457,9000000.0
2006-06-07 13:32:00,2.04624,2.04695,2.04624,2.04695,14000000.0
2006-06-07 13:33:00,2.04735,2.04735,2.04697,2.04697,14000000.0
2006-06-07 13:34:00,2.04636,2.04636,2.0459,2.04611,31000000.0
2006-06-07 13:35:00,2.04583,2.04583,2.04558,2.04581,17000000.0
2006-06-07 13:36:00,2.04578,2.04621,2.04578,2.04619,24000000.0
2006-06-07 13:37:00,2.04604,2.04693,2.04604,2.04693,10000000.0
2006-06-07 13:38:00,2.04732,2.04746,2.04726,2.04739,18000000.0
2006-06-07 13:39:00,2.04765,2.04772,2.04713,2.04713,15000000.0
2006-06-07 13:40:00,2.04647,2.04677,2.04577,2.04577,29000000.0
2006-06-07 13:41:00,2.04564,2.04592,2.0454,2.04592,13000000.0
2006-06-07 13:42:00,2.046,2.04635,2.046,2.04635,8000000.0
2006-06-07 13:43:00,2.04634,2.04638,2.04621,2.04621,10000000.0
2006-06-07 13:44:00,2.04637,2.04686,2.04633,2.04686,26000000.0
2006-06-07 13:45:00,2.04666,2.04666,2.04559,2.04585,22000000.0
2006-06-07 13:46:00,2.04535,2.04535,2.04485,2.04508,19000000.0
2006-06-07 13:47:00,2.04542,2.04547,2.04518,2.04541,17000000.0
2006-06-07 13:48:00,2.04525,2.04525,2.04474,2.04474,22000000.0
2006-06-07 13:49:00,2.04519,2.04551,2.04515,2.04515,24000000.0
2006-06-07 13:50:00,2.04483,2.04522,2.04483,2.04498,15000000.0
2006-06-07 13:51:00,2.04512,2.04617,2.04512,2.04598,22000000.0
2006-06-07 13:52:00,2.04598,2.04609,2.0457,2.04572,32000000.0
2006-06-07 13:53:00,2.04509,2.04537,2.04506,2.0453,28000000.0
2006-06-07 13:54:00,2.0457,2.04651,2.0457,2.04651,31000000.0
2006-06-07 13:55:00,2.04656,2.04656,2.04575,2.04575,20000000.0
2006-06-07 13:56:00,2.04557,2.04575,2.04546,2.04546,24000000.0
2006-06-07 13:57:00,2.04568,2.04619,2.04568,2.04619,34000000.0
2006-06-07 13:58:00,2.04611,2.04616,2.0457,2.0457,16000000.0
2006-06-07 13:59:00,2.04578,2.04606,2.04576,2.04596,30000000.0
2006-06-07 14:00:00,2.04605,2.0464,2.04605,2.04629,39000000.0
2006-06-07 14:01:00,2.04638,2.04646,2.04611,2.04619,30000000.0
2006-06-07 14:02:00,2.0461,2.0461,2.04598,2.04604,19000000.0
2006-06-07 14:03:00,2.046,2.0461,2.046,2.0461,23000000.0
2006-06-07 14:04:00,2.0461,2.04648,2.04603,2.04624,33000000.0
2006-06-07 14:05:00,2.04608,2.04634,2.04599,2.04634,28000000.0
2006-06-07 14:06:00,2.04609,2.04609,2.04567,2.04567,31000000.0
2006-06-07 14:07:00,2.04533,2.0454,2.04517,2.04539,31000000.0
2006-06-07 14:08:00,2.04527,2.04527,2.04416,2.04416,27000000.0
2006-06-07 14:09:00,2.04451,2.04492,2.04443,2.04461,27000000.0
2006-06-07 14:10:00,2.04431,2.04453,2.04431,2.04453,24000000.0
2006-06-07 14:11:00,2.04437,2.04453,2.04434,2.04434,21000000.0
2006-06-07 14:12:00,2.04433,2.04449,2.04429,2.04429,22000000.0
2006-06-07 14:13:00,2.04432,2.04446,2.04386,2.04386,13000000.0
2006-06-07 14:14:00,2.04355,2.0441,2.04355,2.04357,21000000.0
2006-06-07 14:15:00,2.04326,2.0439,2.04305,2.0439,25000000.0
2006-06-07 14:16:00,2.0438,2.04399,2.04349,2.04349,26000000.0
2006-06-07 14:17:00,2.04336,2.04337,2.0433,2.04334,32000000.0
2006-06-07 14:18:00,2.04349,2.04372,2.04349,2.0436,27000000.0
2006-06-07 14:19:00,2.04404,2.04547,2.04404,2.04547,35000000.0
2006-06-07 14:20:00,2.04563,2.04579,2.04548,2.04579,32000000.0
2006-06-07 14:21:00,2.04607,2.04622,2.04597,2.04598,39000000.0
2006-06-07 14:22:00,2.04583,2.04615,2.04582,2.04603,22000000.0
2006-06-07 14:23:00,2.04628,2.04708,2.04628,2.04696,40000000.0
2006-06-07 14:24:00,2.04726,2.04739,2.04673,2.04677,10000000.0
2006-06-07 14:25:00,2.04688,2.04722,2.04683,2.04688,35000000.0
2006-06-07 14:26:00,2.04681,2.04681,2.04559,2.04559,18000000.0
2006-06-07 14:27:00,2.04565,2.04616,2.04565,2.04616,28000000.0
2006-06-07 14:28:00,2.04598,2.04621,2.0459,2.04618,21000000.0
2006-06-07 14:29:00,2.04619,2.04631,2.0461,2.04617,16000000.0
2006-06-07 14:30:00,2.04628,2.04645,2.04623,2.04625,25000000.0
2006-06-07 14:31:00,2.04638,2.0466,2.04638,2.04644,26000000.0
2006-06-07 14:32:00,2.04636,2.04636,2.0458,2.0458,32000000.0
2006-06-07 14:33:00,2.04558,2.04558,2.04512,2.04535,20000000.0
2006-06-07 14:34:00,2.04514,2.04514,2.04482,2.04484,25000000.0
2006-06-07 14:35:00,2.04659,2.04716,2.04659,2.04716,23000000.0
2006-06-07 14:36:00,2.04712,2.04712,2.04667,2.04667,11000000.0
2006-06-07 14:37:00,2.04671,2.04672,2.04613,2.04613,41000000.0
2006-06-07 14:38:00,2.04585,2.0461,2.04585,2.0459,54000000.0
2006-06-07 14:39:00,2.04614,2.04635,2.046,2.0463,36000000.0
2006-06-07 14:40:00,2.04622,2.04622,2.04611,2.04618,36000000.0
2006-06-07 14:41:00,2.0462,2.0463,2.04605,2.0463,41000000.0
2006-06-07 14:42:00,2.04721,2.04721,2.04616,2.04616,19000000.0
2006-06-07 14:43:00,2.04568,2.04568,2.04547,2.04565,20000000.0
2006-06-07 14:44:00,2.04606,2.04687,2.04606,2.04651,25000000.0
2006-06-07 14:45:00,2.0465,2.04722,2.0465,2.04722,33000000.0
2006-06-07 14:46:00,2.04757,2.04762,2.04719,2.04719,11000000.0
2006-06-07 14:47:00,2.0469,2.04695,2.04646,2.04695,7000000.0
2006-06-07 14:48:00,2.04711,2.04713,2.04705,2.04706,21000000.0
2006-06-07 14:49:00,2.04678,2.04684,2.04643,2.04647,32000000.0
2006-06-07 14:50:00,2.04585,2.04585,2.04536,2.04552,33000000.0
2006-06-07 14:51:00,2.04546,2.04585,2.04539,2.04558,37000000.0
2006-06-07 14:52:00,2.04548,2.04604,2.04548,2.04604,17000000.0
2006-06-07 14:53:00,2.04587,2.04598,2.04565,2.04565,22000000.0
2006-06-07 14:54:00,2.04547,2.04556,2.04523,2.04556,17000000.0
2006-06-07 14:55:00,2.04569,2.04579,2.04569,2.04574,7000000.0
2006-06-07 14:56:00,2.04523,2.04553,2.04523,2.04553,21000000.0
2006-06-07 14:57:00,2.04563,2.04607,2.04563,2.04601,12000000.0
2006-06-07 14:58:00,2.04576,2.04589,2.04525,2.04525,31000000.0
2006-06-07 14:59:00,2.04507,2.04531,2.04507,2.04528,20000000.0
2006-06-07 15:00:00,2.04526,2.0453,2.04519,2.04522,32000000.0
2006-06-07 15:01:00,2.04515,2.04515,2.04498,2.0451,14000000.0
2006-06-07 15:02:00,2.04516,2.04543,2.0451,2.04519,26000000.0
2006-06-07 15:03:00,2.04537,2.04549,2.0453,2.04542,30000000.0
2006-06-07 15:04:00,2.04548,2.04565,2.04524,2.04526,29000000.0
2006-06-07 15:05:00,2.04498,2.04518,2.04498,2.04518,28000000.0
2006-06-07 15:06:00,2.04551,2.04575,2.04549,2.04564,16000000.0
2006-06-07 15:07:00,2.04541,2.04541,2.04471,2.04511,26000000.0
2006-06-07 15:08:00,2.04518,2.04543,2.04516,2.04528,25000000.0
2006-06-07 15:09:00,2.04535,2.04557,2.0453,2.0453,34000000.0
2006-06-07 15:10:00,2.04544,2.04557,2.04538,2.04538,36000000.0
2006-06-07 15:11:00,2.04527,2.04558,2.045,2.045,27000000.0
2006-06-07 15:12:00,2.04495,2.04504,2.04491,2.04492,26000000.0
2006-06-07 15:13:00,2.04501,2.04529,2.04501,2.04529,41000000.0
2006-06-07 15:14:00,2.0453,2.04531,2.04502,2.04509,30000000.0
2006-06-07 15:15:00,2.04499,2.04524,2.04499,2.04511,21000000.0
2006-06-07 15:16:00,2.04514,2.04535,2.04514,2.04529,9000000.0
2006-06-07 15:17:00,2.04517,2.04525,2.04503,2.04509,26000000.0
2006-06-07 15:18:00,2.04493,2.04604,2.04493,2.04604,10000000.0
2006-06-07 15:19:00,2.0458,2.04613,2.0458,2.0459,16000000.0
2006-06-07 15:20:00,2.04621,2.0467,2.04604,2.0467,20000000.0
2006-06-07 15:21:00,2.04705,2.04705,2.04644,2.04644,12000000.0
2006-06-07 15:22:00,2.04699,2.04808,2.04699,2.0476,22000000.0
2006-06-07 15:23:00,2.04724,2.04724,2.04639,2.04652,36000000.0
2006-06-07 15:24:00,2.04692,2.04738,2.04692,2.0472,8000000.0
2006-06-07 15:25:00,2.04711,2.04753,2.04711,2.04753,14000000.0
2006-06-07 15:26:00,2.04848,2.04914,2.04848,2.04899,40000000.0
2006-06-07 15:27:00,2.049,2.04909,2.04835,2.04892,32000000.0
2006-06-07 15:28:00,2.04915,2.05081,2.04915,2.04987,55000000.0
2006-06-07 15:29:00,2.04928,2.04928,2.04703,2.04874,47000000.0
2006-06-07 15:30:00,2.04654,2.04903,2.04653,2.04903,71000000.0
2006-06-07 15:31:00,2.04922,2.0494,2.04909,2.04935,58000000.0
2006-06-07 15:32:00,2.04929,2.04929,2.04832,2.04909,25000000.0
2006-06-07 15:33:00,2.04882,2.04882,2.0476,2.0476,32000000.0
2006-06-07 15:34:00,2.04825,2.04889,2.04825,2.0486,22000000.0
2006-06-07 15:35:00,2.04856,2.04885,2.04847,2.04885,30000000.0
2006-06-07 15:36:00,2.04895,2.04895,2.04851,2.04851,23000000.0
2006-06-07 15:37:00,2.04781,2.04781,2.04759,2.04761,24000000.0
2006-06-07 15:38:00,2.0469,2.04709,2.04685,2.04707,61000000.0
2006-06-07 15:39:00,2.04735,2.04761,2.04727,2.04735,40000000.0
2006-06-07 15:40:00,2.04761,2.04772,2.04757,2.04771,37000000.0
2006-06-07 15:41:00,2.04793,2.0481,2.04778,2.04807,43000000.0
2006-06-07 15:42:00,2.0479,2.04823,2.0479,2.04823,41000000.0
2006-06-07 15:43:00,2.04836,2.04873,2.04836,2.04847,30000000.0
2006-06-07 15:44:00,2.04811,2.04811,2.04769,2.04811,29000000.0
2006-06-07 15:45:00,2.04837,2.04865,2.04837,2.04865,36000000.0
2006-06-07 15:46:00,2.04859,2.04862,2.0484,2.04843,24000000.0
2006-06-07 15:47:00,2.04773,2.0479,2.04692,2.04692,31000000.0
2006-06-07 15:48:00,2.04762,2.04767,2.047,2.047,33000000.0
2006-06-07 15:49:00,2.04712,2.04754,2.04712,2.04751,25000000.0
2006-06-07 15:50:00,2.04742,2.04743,2.04717,2.04719,11000000.0
2006-06-07 15:51:00,2.04714,2.04714,2.04658,2.04658,37000000.0
2006-06-07 15:52:00,2.0462,2.0462,2.04581,2.04581,23000000.0
2006-06-07 15:53:00,2.04581,2.0464,2.04581,2.0464,15000000.0
2006-06-07 15:54:00,2.04599,2.04631,2.04599,2.04611,26000000.0
2006-06-07 15:55:00,2.04622,2.04622,2.04606,2.04606,33000000.0
2006-06-07 15:56:00,2.0464,2.04698,2.0464,2.04698,6000000.0
2006-06-07 15:57:00,2.04716,2.04753,2.04708,2.04741,34000000.0
2006-06-07 15:58:00,2.04742,2.04803,2.04742,2.04782,24000000.0
2006-06-07 15:59:00,2.04814,2.04814,2.04766,2.04778,23000000.0
2006-06-07 16:00:00,2.04782,2.04792,2.04761,2.04761,51000000.0
2006-06-07 16:01:00,2.04762,2.0477,2.04747,2.04747,31000000.0
2006-06-07 16:02:00,2.04736,2.04736,2.04666,2.04666,29000000.0
2006-06-07 16:03:00,2.04641,2.04644,2.04567,2.04567,51000000.0
2006-06-07 16:04:00,2.0455,2.0455,2.04526,2.04537,38000000.0
2006-06-07 16:05:00,2.0454,2.0455,2.04534,2.0455,37000000.0
2006-06-07 16:06:00,2.04463,2.04463,2.04411,2.04411,33000000.0
2006-06-07 16:07:00,2.04406,2.04416,2.0435,2.0438,37000000.0
2006-06-07 16:08:00,2.04398,2.04518,2.04398,2.04518,37000000.0
2006-06-07 16:09:00,2.0456,2.04605,2.04518,2.04518,44000000.0
2006-06-07 16:10:00,2.04514,2.04606,2.04503,2.04606,41000000.0
2006-06-07 16:11:00,2.04562,2.04567,2.04542,2.04542,27000000.0
2006-06-07 16:12:00,2.0454,2.04575,2.0454,2.04575,22000000.0
2006-06-07 16:13:00,2.04571,2.04571,2.04548,2.04558,38000000.0
2006-06-07 16:14:00,2.04651,2.04729,2.04651,2.04729,41000000.0
2006-06-07 16:15:00,2.04726,2.04775,2.04701,2.04775,42000000.0
2006-06-07 16:16:00,2.04671,2.04692,2.04627,2.04627,45000000.0
2006-06-07 16:17:00,2.04632,2.04664,2.04632,2.04664,22000000.0
2006-06-07 16:18:00,2.04742,2.04768,2.04742,2.04765,49000000.0
2006-06-07 16:19:00,2.0474,2.0474,2.04566,2.04566,27000000.0
2006-06-07 16:20:00,2.0457,2.0457,2.04499,2.04499,52000000.0
2006-06-07 16:21:00,2.04507,2.04523,2.04492,2.04523,37000000.0
2006-06-07 16:22:00,2.04549,2.04611,2.04528,2.04611,50000000.0
2006-06-07 16:23:00,2.04619,2.0467,2.0461,2.0467,48000000.0
2006-06-07 16:24:00,2.04661,2.04661,2.04549,2.04575,44000000.0
2006-06-07 16:25:00,2.04571,2.04609,2.04571,2.04609,28000000.0
2006-06-07 16:26:00,2.04613,2.04622,2.04613,2.04614,41000000.0
2006-06-07 16:27:00,2.04615,2.04615,2.04595,2.04601,46000000.0
2006-06-07 16:28:00,2.04623,2.04623,2.04534,2.04539,34000000.0
2006-06-07 16:29:00,2.04524,2.04525,2.04507,2.04525,24000000.0
2006-06-07 16:30:00,2.04538,2.04567,2.0452,2.04567,43000000.0
2006-06-07 16:31:00,2.04585,2.04585,2.04543,2.04547,36000000.0
2006-06-07 16:32:00,2.04539,2.04587,2.04539,2.04587,34000000.0
2006-06-07 16:33:00,2.04581,2.04581,2.04518,2.04518,41000000.0
2006-06-07 16:34:00,2.04574,2.04666,2.04574,2.04662,29000000.0
2006-06-07 16:35:00,2.04651,2.0468,2.04644,2.0468,53000000.0
2006-06-07 16:36:00,2.04649,2.04649,2.04628,2.04643,43000000.0
2006-06-07 16:37:00,2.04698,2.04766,2.04698,2.04764,56000000.0
2006-06-07 16:38:00,2.04764,2.04764,2.04682,2.04692,34000000.0
2006-06-07 16:39:00,2.04671,2.04671,2.04617,2.04617,43000000.0
2006-06-07 16:40:00,2.04592,2.04602,2.04578,2.04596,63000000.0
2006-06-07 16:41:00,2.04585,2.04599,2.04562,2.04586,44000000.0
2006-06-07 16:42:00,2.04593,2.04604,2.04583,2.04604,57000000.0
2006-06-07 16:43:00,2.04594,2.04606,2.04582,2.04583,20000000.0
2006-06-07 16:44:00,2.04539,2.04539,2.04507,2.04519,34000000.0
2006-06-07 16:45:00,2.04538,2.04547,2.04502,2.04508,41000000.0
2006-06-07 16:46:00,2.04508,2.04561,2.04508,2.04553,59000000.0
2006-06-07 16:47:00,2.04566,2.04567,2.04544,2.04555,55000000.0
2006-06-07 16:48:00,2.04552,2.04576,2.0455,2.04565,46000000.0
2006-06-07 16:49:00,2.04564,2.04564,2.04553,2.04558,35000000.0
2006-06-07 16:50:00,2.04555,2.04575,2.04549,2.04575,45000000.0
2006-06-07 16:51:00,2.04595,2.04608,2.04595,2.04606,30000000.0
2006-06-07 16:52:00,2.04583,2.04583,2.04437,2.04437,30000000.0
2006-06-07 16:53:00,2.04422,2.04429,2.04409,2.04429,19000000.0
2006-06-07 16:54:00,2.04471,2.04471,2.0445,2.04471,18000000.0
2006-06-07 16:55:00,2.04485,2.04485,2.04451,2.04451,40000000.0
2006-06-07 16:56:00,2.04459,2.04459,2.04438,2.04448,37000000.0
2006-06-07 16:57:00,2.04445,2.04467,2.04433,2.04433,17000000.0
2006-06-07 16:58:00,2.04435,2.04435,2.04387,2.04393,45000000.0
2006-06-07 16:59:00,2.0442,2.04421,2.04377,2.04377,39000000.0
2006-06-07 17:00:00,2.04326,2.0437,2.04326,2.0435,47000000.0
2006-06-07 17:01:00,2.04358,2.04371,2.04349,2.04371,26000000.0
2006-06-07 17:02:00,2.04345,2.04374,2.04345,2.04372,33000000.0
2006-06-07 17:03:00,2.04379,2.04389,2.04365,2.04387,33000000.0
2006-06-07 17:05:00,2.04422,2.04423,2.04404,2.04404,35000000.0
2006-06-07 17:06:00,2.04405,2.04424,2.04405,2.04423,46000000.0
2006-06-07 17:07:00,2.04421,2.04425,2.04408,2.04408,33000000.0
2006-06-07 17:08:00,2.04413,2.04413,2.0438,2.0438,45000000.0
2006-06-07 17:09:00,2.04378,2.04397,2.04375,2.04397,47000000.0
2006-06-07 17:10:00,2.04375,2.04432,2.04375,2.04432,6000000.0
2006-06-07 17:11:00,2.04469,2.04475,2.04433,2.04433,44000000.0
2006-06-07 17:12:00,2.04395,2.04427,2.04381,2.04381,23000000.0
2006-06-07 17:13:00,2.04381,2.04401,2.04353,2.04353,35000000.0
2006-06-07 17:14:00,2.0435,2.0435,2.04313,2.04313,27000000.0
2006-06-07 17:15:00,2.04318,2.04341,2.04299,2.04332,26000000.0
2006-06-07 17:16:00,2.0435,2.04443,2.0435,2.04443,27000000.0
2006-06-07 17:17:00,2.04433,2.04433,2.04386,2.04408,38000000.0
2006-06-07 17:18:00,2.04403,2.04403,2.04263,2.04263,29000000.0
2006-06-07 17:19:00,2.04174,2.04196,2.0417,2.04196,19000000.0
2006-06-07 17:20:00,2.04212,2.04219,2.04151,2.04151,29000000.0
2006-06-07 17:21:00,2.04148,2.04199,2.04143,2.04199,26000000.0
2006-06-07 17:22:00,2.04166,2.04218,2.04162,2.04197,30000000.0
2006-06-07 17:23:00,2.04255,2.04318,2.04239,2.04318,32000000.0
2006-06-07 17:24:00,2.04339,2.04398,2.04339,2.04345,23000000.0
2006-06-07 17:25:00,2.04356,2.0444,2.04356,2.0444,20000000.0
2006-06-07 17:26:00,2.04444,2.04444,2.04397,2.04397,18000000.0
2006-06-07 17:27:00,2.0441,2.0441,2.04391,2.04406,44000000.0
2006-06-07 17:28:00,2.04417,2.04483,2.04417,2.04482,39000000.0
2006-06-07 17:29:00,2.04471,2.04475,2.04431,2.04431,36000000.0
2006-06-07 17:30:00,2.04363,2.04385,2.04347,2.04353,61000000.0
2006-06-07 17:31:00,2.04337,2.04363,2.04337,2.04363,62000000.0
2006-06-07 17:32:00,2.04365,2.04365,2.04335,2.04335,54000000.0
2006-06-07 17:33:00,2.04277,2.04324,2.04275,2.04316,64000000.0
2006-06-07 17:34:00,2.04314,2.04327,2.04304,2.04308,60000000.0
2006-06-07 17:35:00,2.04336,2.04356,2.0433,2.04356,43000000.0
2006-06-07 17:36:00,2.04338,2.04338,2.04279,2.04337,58000000.0
2006-06-07 17:37:00,2.04255,2.04271,2.04237,2.04264,47000000.0
2006-06-07 17:38:00,2.04291,2.04334,2.04291,2.04334,44000000.0
2006-06-07 17:39:00,2.04322,2.0435,2.0432,2.0432,41000000.0
2006-06-07 17:40:00,2.04373,2.04373,2.04327,2.04331,59000000.0
2006-06-07 17:41:00,2.04319,2.0432,2.04315,2.04316,50000000.0
2006-06-07 17:42:00,2.04333,2.04352,2.04323,2.04323,37000000.0
2006-06-07 17:44:00,2.0435,2.0436,2.0434,2.04352,46000000.0
2006-06-07 17:45:00,2.04336,2.04401,2.04336,2.04401,49000000.0
2006-06-07 17:46:00,2.04388,2.04388,2.04278,2.04278,56000000.0
2006-06-07 17:47:00,2.04297,2.04298,2.04278,2.04283,65000000.0
2006-06-07 17:48:00,2.04281,2.04281,2.04258,2.04269,61000000.0
2006-06-07 17:49:00,2.04238,2.043,2.04238,2.043,72000000.0
2006-06-07 17:50:00,2.04339,2.04344,2.04294,2.04344,53000000.0
2006-06-07 17:51:00,2.0435,2.04381,2.0435,2.04381,54000000.0
2006-06-07 17:52:00,2.04374,2.04382,2.04362,2.0437,51000000.0
2006-06-07 17:53:00,2.04351,2.04373,2.04351,2.04373,42000000.0
2006-06-07 17:54:00,2.04369,2.04393,2.04369,2.0438,32000000.0
2006-06-07 17:55:00,2.04302,2.0435,2.04285,2.0435,32000000.0
2006-06-07 17:56:00,2.04314,2.04331,2.04298,2.04331,47000000.0
2006-06-07 17:57:00,2.04363,2.04371,2.04344,2.04358,34000000.0
2006-06-07 17:58:00,2.0436,2.0438,2.04349,2.04349,44000000.0
2006-06-07 17:59:00,2.04347,2.04357,2.04332,2.04332,39000000.0
2006-06-07 18:00:00,2.0429,2.04336,2.0429,2.04335,32000000.0
2006-06-07 18:01:00,2.04353,2.04353,2.04329,2.04334,52000000.0
2006-06-07 18:02:00,2.04391,2.0442,2.04377,2.04377,30000000.0
2006-06-07 18:03:00,2.04369,2.0442,2.04334,2.04334,38000000.0
2006-06-07 18:04:00,2.04333,2.04374,2.04333,2.0434,38000000.0
2006-06-07 18:05:00,2.04308,2.04362,2.04308,2.04358,36000000.0
2006-06-07 18:06:00,2.04371,2.04394,2.04335,2.04392,32000000.0
2006-06-07 18:07:00,2.0442,2.0444,2.04398,2.0444,38000000.0
2006-06-07 18:08:00,2.04448,2.04452,2.04427,2.04452,56000000.0
2006-06-07 18:09:00,2.04456,2.04456,2.04427,2.04437,34000000.0
2006-06-07 18:10:00,2.04445,2.04464,2.04422,2.04464,26000000.0
2006-06-07 18:11:00,2.04472,2.04478,2.04471,2.04478,34000000.0
2006-06-07 18:12:00,2.04464,2.04501,2.04453,2.04501,24000000.0
2006-06-07 18:13:00,2.04488,2.04488,2.04428,2.04462,30000000.0
2006-06-07 18:14:00,2.04431,2.04431,2.04416,2.0443,22000000.0
2006-06-07 18:15:00,2.04433,2.04443,2.04433,2.04441,21000000.0
2006-06-07 18:16:00,2.04415,2.04426,2.04406,2.04426,66000000.0
2006-06-07 18:17:00,2.04442,2.04479,2.04442,2.04477,60000000.0
2006-06-07 18:18:00,2.04467,2.04468,2.04447,2.04447,33000000.0
2006-06-07 18:19:00,2.04439,2.04456,2.04432,2.04452,46000000.0
2006-06-07 18:20:00,2.04442,2.04443,2.04425,2.04425,61000000.0
2006-06-07 18:21:00,2.04418,2.04448,2.04418,2.04448,37000000.0
2006-06-07 18:22:00,2.04428,2.04467,2.04426,2.04467,49000000.0
2006-06-07 18:23:00,2.04493,2.04501,2.04442,2.04442,34000000.0
2006-06-07 18:24:00,2.04401,2.04449,2.04401,2.04449,47000000.0
2006-06-07 18:25:00,2.04467,2.04473,2.0444,2.04473,31000000.0
2006-06-07 18:26:00,2.04477,2.04497,2.04476,2.04497,43000000.0
2006-06-07 18:27:00,2.04525,2.04555,2.04524,2.04524,35000000.0
2006-06-07 18:28:00,2.04516,2.04516,2.04502,2.04511,18000000.0
2006-06-07 18:29:00,2.0452,2.0454,2.0452,2.04537,24000000.0
2006-06-07 18:30:00,2.0454,2.04545,2.04503,2.04503,32000000.0
2006-06-07 18:31:00,2.04494,2.04494,2.04472,2.04473,46000000.0
2006-06-07 18:32:00,2.0447,2.04495,2.04461,2.0449,55000000.0
2006-06-07 18:33:00,2.04511,2.04536,2.04511,2.04523,29000000.0
2006-06-07 18:34:00,2.04511,2.04524,2.04505,2.04524,32000000.0
2006-06-07 18:35:00,2.04516,2.04518,2.0445,2.0445,47000000.0
2006-06-07 18:36:00,2.04442,2.04473,2.04432,2.04432,65000000.0
2006-06-07 18:37:00,2.04412,2.04426,2.04403,2.04422,63000000.0
2006-06-07 18:38:00,2.04433,2.04447,2.0442,2.0442,61000000.0
2006-06-07 18:39:00,2.04436,2.0446,2.04433,2.04433,37000000.0
2006-06-07 18:40:00,2.04431,2.04447,2.04416,2.04447,52000000.0
2006-06-07 18:41:00,2.04407,2.04407,2.04377,2.04382,68000000.0
2006-06-07 18:42:00,2.04384,2.0439,2.04372,2.04373,40000000.0
2006-06-07 18:43:00,2.04405,2.04433,2.04358,2.04358,39000000.0
2006-06-07 18:44:00,2.04393,2.04393,2.0432,2.0432,33000000.0
2006-06-07 18:45:00,2.0438,2.04429,2.04377,2.04427,57000000.0
2006-06-07 18:46:00,2.04425,2.04442,2.04374,2.04413,61000000.0
2006-06-07 18:47:00,2.04412,2.04439,2.04412,2.04439,41000000.0
2006-06-07 18:48:00,2.04442,2.04454,2.04441,2.04454,26000000.0
2006-06-07 18:49:00,2.04439,2.04456,2.04439,2.0444,31000000.0
2006-06-07 18:50:00,2.04461,2.04468,2.0445,2.04462,37000000.0
2006-06-07 18:51:00,2.04464,2.04464,2.04443,2.04443,17000000.0
2006-06-07 18:52:00,2.0446,2.0446,2.04413,2.04415,33000000.0
2006-06-07 18:53:00,2.04419,2.04459,2.04407,2.04459,31000000.0
2006-06-07 18:54:00,2.04501,2.04501,2.04468,2.04468,11000000.0
2006-06-07 18:55:00,2.04418,2.04431,2.04408,2.04416,22000000.0
2006-06-07 18:56:00,2.04443,2.04452,2.04435,2.04438,16000000.0
2006-06-07 18:57:00,2.04461,2.04476,2.04444,2.04465,15000000.0
2006-06-07 18:58:00,2.04457,2.04463,2.04448,2.04448,19000000.0
2006-06-07 18:59:00,2.04395,2.04395,2.04357,2.04377,26000000.0
2006-06-07 19:00:00,2.04376,2.04376,2.04364,2.04371,12000000.0
2006-06-07 19:01:00,2.04417,2.04417,2.04388,2.04388,18000000.0
2006-06-07 19:02:00,2.04381,2.04422,2.04381,2.04422,23000000.0
2006-06-07 19:03:00,2.0443,2.0443,2.04414,2.04415,21000000.0
2006-06-07 19:04:00,2.04347,2.04361,2.04345,2.04353,55000000.0
2006-06-07 19:05:00,2.04344,2.04344,2.04252,2.04252,42000000.0
2006-06-07 19:06:00,2.04236,2.04263,2.04182,2.04182,63000000.0
2006-06-07 19:07:00,2.04211,2.04221,2.04198,2.04204,39000000.0
2006-06-07 19:08:00,2.04223,2.04236,2.04223,2.04225,32000000.0
2006-06-07 19:09:00,2.04208,2.04208,2.0418,2.04192,56000000.0
2006-06-07 19:10:00,2.04197,2.04219,2.04197,2.04219,27000000.0
2006-06-07 19:11:00,2.04222,2.04226,2.04198,2.04218,36000000.0
2006-06-07 19:12:00,2.04212,2.04223,2.04181,2.04223,25000000.0
2006-06-07 19:13:00,2.04221,2.04226,2.04214,2.04222,23000000.0
2006-06-07 19:14:00,2.04221,2.0423,2.04213,2.0423,37000000.0
2006-06-07 19:15:00,2.04239,2.04261,2.04239,2.04261,17000000.0
2006-06-07 19:18:00,2.04264,2.04265,2.0425,2.0425,30000000.0
2006-06-07 19:19:00,2.04242,2.04257,2.04242,2.04257,36000000.0
2006-06-07 19:20:00,2.04254,2.04254,2.04219,2.04219,23000000.0
2006-06-07 19:21:00,2.04214,2.04214,2.04183,2.04203,21000000.0
2006-06-07 19:22:00,2.04231,2.04237,2.04207,2.04224,25000000.0
2006-06-07 19:23:00,2.04201,2.04231,2.04178,2.04178,12000000.0
2006-06-07 19:24:00,2.04177,2.04184,2.04151,2.04184,39000000.0
2006-06-07 19:25:00,2.04183,2.04187,2.04151,2.04169,49000000.0
2006-06-07 19:26:00,2.04174,2.04174,2.04156,2.04157,48000000.0
2006-06-07 19:27:00,2.04155,2.0417,2.04155,2.0417,51000000.0
2006-06-07 19:28:00,2.04177,2.04193,2.04177,2.04193,40000000.0
2006-06-07 19:30:00,2.04192,2.04225,2.04192,2.04201,32000000.0
2006-06-07 19:32:00,2.04223,2.04278,2.04223,2.04278,31000000.0
2006-06-07 19:33:00,2.0425,2.0425,2.04064,2.0409,14000000.0
2006-06-07 19:34:00,2.04075,2.04092,2.04054,2.04069,49000000.0
2006-06-07 19:35:00,2.04084,2.04185,2.04084,2.04185,28000000.0
2006-06-07 19:36:00,2.04212,2.04223,2.04145,2.04145,16000000.0
2006-06-07 19:37:00,2.0416,2.04177,2.04156,2.04177,26000000.0
2006-06-07 19:38:00,2.04179,2.04184,2.04173,2.04178,8000000.0
2006-06-07 19:39:00,2.04172,2.04172,2.04117,2.04131,13000000.0
2006-06-07 19:40:00,2.04133,2.04193,2.04121,2.04121,16000000.0
2006-06-07 19:41:00,2.04124,2.04133,2.04114,2.04133,17000000.0
2006-06-07 19:42:00,2.04178,2.04191,2.04154,2.04171,19000000.0
2006-06-07 19:43:00,2.04167,2.04168,2.04158,2.0416,21000000.0
2006-06-07 19:44:00,2.04171,2.04189,2.04171,2.04186,21000000.0
2006-06-07 19:45:00,2.04155,2.04169,2.04135,2.0415,33000000.0
2006-06-07 19:46:00,2.04144,2.04172,2.04136,2.04163,18000000.0
2006-06-07 19:47:00,2.04165,2.04171,2.0416,2.04167,22000000.0
2006-06-07 19:48:00,2.04198,2.04198,2.04168,2.04172,18000000.0
2006-06-07 19:49:00,2.0417,2.04173,2.04164,2.04168,27000000.0
2006-06-07 19:50:00,2.04179,2.04205,2.04179,2.04205,23000000.0
2006-06-07 19:51:00,2.04221,2.04234,2.04044,2.04227,7000000.0
2006-06-07 19:52:00,2.04215,2.04215,2.04186,2.042,15000000.0
2006-06-07 19:53:00,2.04209,2.04218,2.04209,2.04211,21000000.0
2006-06-07 19:54:00,2.04208,2.04208,2.04192,2.04192,9000000.0
2006-06-07 19:55:00,2.04178,2.04178,2.04145,2.0417,30000000.0
2006-06-07 19:56:00,2.04174,2.0418,2.0417,2.0418,20000000.0
2006-06-07 19:59:00,2.04174,2.04174,2.04119,2.04119,31000000.0
2006-06-07 20:00:00,2.04111,2.04125,2.0411,2.04118,23000000.0
2006-06-07 20:01:00,2.04124,2.04129,2.04121,2.04128,13000000.0
2006-06-07 20:02:00,2.04128,2.04128,2.04103,2.04111,20000000.0
2006-06-07 20:03:00,2.04124,2.04219,2.04124,2.04219,18000000.0
2006-06-07 20:06:00,2.04242,2.04276,2.04238,2.04276,13000000.0
2006-06-07 20:07:00,2.04281,2.04281,2.04253,2.04253,29000000.0
2006-06-07 20:08:00,2.04271,2.04462,2.04271,2.04462,15000000.0
2006-06-07 20:09:00,2.04485,2.04493,2.04417,2.04418,17000000.0
2006-06-07 20:10:00,2.04384,2.04396,2.04379,2.0439,8000000.0
2006-06-07 20:11:00,2.04377,2.04425,2.04336,2.04425,10000000.0
2006-06-07 20:12:00,2.04411,2.04411,2.04388,2.04389,15000000.0
2006-06-07 20:13:00,2.04358,2.04478,2.04358,2.04478,17000000.0
2006-06-07 20:14:00,2.0445,2.0445,2.04259,2.04284,15000000.0
2006-06-07 20:15:00,2.0429,2.0432,2.0429,2.04297,10000000.0
2006-06-07 20:16:00,2.04263,2.04281,2.04257,2.04281,22000000.0
2006-06-07 20:17:00,2.04296,2.04318,2.04265,2.04298,7000000.0
2006-06-07 20:18:00,2.04311,2.04318,2.04301,2.04303,24000000.0
2006-06-07 20:19:00,2.04317,2.04331,2.04317,2.0432,9000000.0
2006-06-07 20:20:00,2.04321,2.04331,2.04308,2.04318,14000000.0
2006-06-07 20:21:00,2.04313,2.04313,2.04289,2.0429,7000000.0
2006-06-07 20:22:00,2.04291,2.04295,2.04286,2.04293,12000000.0
2006-06-07 20:23:00,2.04309,2.0436,2.04309,2.04358,8000000.0
2006-06-07 20:24:00,2.04318,2.04335,2.04306,2.04335,15000000.0
2006-06-07 20:25:00,2.04387,2.04467,2.04387,2.04444,16000000.0
2006-06-07 20:26:00,2.04455,2.04476,2.04455,2.04473,22000000.0
2006-06-07 20:27:00,2.04463,2.04482,2.04461,2.04482,11000000.0
2006-06-07 20:28:00,2.04484,2.04498,2.04484,2.0449,7000000.0
2006-06-07 20:29:00,2.04484,2.04498,2.04481,2.04484,20000000.0
2006-06-07 20:30:00,2.04512,2.04529,2.04502,2.04505,27000000.0
2006-06-07 20:32:00,2.04508,2.04517,2.04505,2.04515,20000000.0
2006-06-07 20:33:00,2.04537,2.04537,2.04511,2.04523,14000000.0
2006-06-07 20:34:00,2.04533,2.04555,2.04533,2.04555,28000000.0
2006-06-07 20:35:00,2.04563,2.04574,2.04562,2.04572,23000000.0
2006-06-07 20:36:00,2.04571,2.04571,2.04554,2.04559,11000000.0
2006-06-07 20:37:00,2.04553,2.04561,2.04551,2.04561,7000000.0
2006-06-07 20:38:00,2.04561,2.04568,2.04555,2.04568,10000000.0
2006-06-07 20:39:00,2.04572,2.04576,2.04569,2.04572,9000000.0
2006-06-07 20:40:00,2.04577,2.04579,2.04534,2.04534,8000000.0
2006-06-07 20:41:00,2.04544,2.04567,2.04544,2.04564,8000000.0
2006-06-07 20:42:00,2.04567,2.04581,2.04564,2.04564,15000000.0
2006-06-07 20:43:00,2.0455,2.04573,2.0455,2.04573,12000000.0
2006-06-07 20:44:00,2.04556,2.04557,2.04538,2.04557,7000000.0
2006-06-07 20:45:00,2.04558,2.0456,2.04544,2.04555,12000000.0
2006-06-07 20:46:00,2.04595,2.04638,2.04595,2.04619,9000000.0
2006-06-07 20:47:00,2.04616,2.04637,2.04616,2.04628,11000000.0
2006-06-07 20:49:00,2.0459,2.04602,2.04564,2.04564,18000000.0
2006-06-07 20:50:00,2.04551,2.04551,2.04542,2.04546,7000000.0
2006-06-07 20:51:00,2.04577,2.04582,2.04556,2.04571,18000000.0
2006-06-07 20:52:00,2.04583,2.04695,2.04583,2.04695,15000000.0
2006-06-07 20:53:00,2.04687,2.04687,2.0462,2.04661,8000000.0
2006-06-07 20:54:00,2.04662,2.04678,2.04662,2.04678,10000000.0
2006-06-07 20:55:00,2.04653,2.04653,2.04588,2.04588,5000000.0
2006-06-07 20:56:00,2.04586,2.04609,2.04586,2.04609,8000000.0
2006-06-07 20:57:00,2.04591,2.04591,2.04529,2.04548,18000000.0
2006-06-07 20:58:00,2.04492,2.04492,2.04425,2.04453,14000000.0
2006-06-07 20:59:00,2.04448,2.04463,2.04438,2.04463,8000000.0
2006-06-07 21:00:00,2.04465,2.04465,2.04432,2.04432,7000000.0
2006-06-07 21:01:00,2.04423,2.04424,2.04415,2.04417,16000000.0
2006-06-07 21:02:00,2.04403,2.04421,2.04402,2.04419,8000000.0
2006-06-07 21:03:00,2.04416,2.04427,2.04414,2.04422,13000000.0
2006-06-07 21:04:00,2.04421,2.04421,2.04411,2.04419,8000000.0
2006-06-07 21:05:00,2.04427,2.04427,2.04413,2.04425,11000000.0
2006-06-07 21:08:00,2.0444,2.04445,2.04438,2.04438,11000000.0
2006-06-07 21:09:00,2.04432,2.04432,2.04418,2.04418,9000000.0
2006-06-07 21:10:00,2.04421,2.04427,2.04409,2.04427,10000000.0
2006-06-07 21:11:00,2.04428,2.04433,2.04425,2.0443,8000000.0
2006-06-07 21:12:00,2.04446,2.04448,2.0426,2.04448,10000000.0
2006-06-07 21:14:00,2.04456,2.04462,2.04449,2.04462,7000000.0
2006-06-07 21:15:00,2.04461,2.04462,2.0445,2.0445,11000000.0
2006-06-07 21:17:00,2.04446,2.04448,2.04432,2.04438,7000000.0
2006-06-07 21:20:00,2.04432,2.04434,2.04426,2.0443,12000000.0
2006-06-07 21:21:00,2.04425,2.04425,2.044,2.04416,8000000.0
2006-06-07 21:22:00,2.04411,2.04411,2.04403,2.04405,7000000.0
2006-06-07 21:24:00,2.04426,2.04426,2.04405,2.04415,11000000.0
2006-06-07 21:26:00,2.04418,2.04418,2.04396,2.04396,5000000.0
2006-06-07 21:27:00,2.04417,2.04434,2.04417,2.04434,6000000.0
2006-06-07 21:28:00,2.04438,2.04441,2.04432,2.04438,20000000.0
2006-06-07 21:29:00,2.04435,2.04442,2.04424,2.04442,8000000.0
2006-06-07 21:30:00,2.04434,2.04434,2.04419,2.04425,9000000.0
2006-06-07 21:31:00,2.04412,2.04429,2.04408,2.04429,4000000.0
2006-06-07 21:32:00,2.04435,2.04442,2.04424,2.04432,7000000.0
2006-06-07 21:33:00,2.0443,2.0443,2.0441,2.04423,6000000.0
2006-06-07 21:34:00,2.0444,2.04451,2.0444,2.04446,10000000.0
2006-06-07 21:36:00,2.04449,2.04449,2.04433,2.04435,11000000.0
2006-06-07 21:37:00,2.04434,2.04434,2.04416,2.04426,11000000.0
2006-06-07 21:38:00,2.0444,2.04455,2.04413,2.04413,26000000.0
2006-06-07 21:39:00,2.04413,2.04432,2.04408,2.04432,18000000.0
2006-06-07 21:40:00,2.04429,2.04437,2.04425,2.04433,12000000.0
2006-06-07 21:42:00,2.0443,2.0444,2.0443,2.04434,7000000.0
2006-06-07 21:44:00,2.04446,2.04446,2.0443,2.0444,18000000.0
2006-06-07 21:45:00,2.04433,2.04447,2.04433,2.0444,7000000.0
2006-06-07 21:48:00,2.04433,2.04433,2.04425,2.04427,7000000.0
2006-06-07 21:50:00,2.04422,2.04422,2.04412,2.04413,10000000.0
2006-06-07 21:51:00,2.04413,2.0443,2.04413,2.0443,7000000.0
2006-06-07 21:52:00,2.04431,2.04433,2.04415,2.0443,7000000.0
2006-06-07 21:54:00,2.04416,2.04421,2.044,2.044,9000000.0
2006-06-07 21:55:00,2.04401,2.04401,2.04383,2.04383,11000000.0
2006-06-07 21:56:00,2.04379,2.0438,2.04376,2.04378,6000000.0
2006-06-07 21:57:00,2.04356,2.04367,2.04347,2.04361,13000000.0
2006-06-07 21:58:00,2.04362,2.04371,2.04359,2.04371,6000000.0
2006-06-07 21:59:00,2.04368,2.04394,2.04363,2.04369,25000000.0
2006-06-07 22:00:00,2.04377,2.04377,2.04366,2.04374,12000000.0
2006-06-07 22:01:00,2.04389,2.04389,2.04374,2.04383,6000000.0
2006-06-07 22:02:00,2.04379,2.04379,2.04365,2.04365,11000000.0
2006-06-07 22:03:00,2.04365,2.04373,2.04354,2.04355,9000000.0
2006-06-07 22:04:00,2.04351,2.04351,2.04322,2.04322,11000000.0
2006-06-07 22:05:00,2.04345,2.04358,2.04342,2.04358,5000000.0
2006-06-07 22:07:00,2.04345,2.04345,2.04323,2.04323,15000000.0
2006-06-07 22:08:00,2.04338,2.04339,2.04328,2.04334,6000000.0
2006-06-07 22:09:00,2.04317,2.04321,2.04307,2.04307,13000000.0
2006-06-07 22:11:00,2.04311,2.04315,2.04295,2.04315,8000000.0
2006-06-07 22:12:00,2.04305,2.04312,2.04304,2.04305,15000000.0
2006-06-07 22:13:00,2.04301,2.04303,2.04292,2.04303,10000000.0
2006-06-07 22:14:00,2.043,2.04304,2.04295,2.04295,13000000.0
2006-06-07 22:15:00,2.04295,2.0432,2.04295,2.0432,7000000.0
2006-06-07 22:16:00,2.04319,2.04339,2.04319,2.04327,8000000.0
2006-06-07 22:17:00,2.04318,2.04318,2.04313,2.04313,16000000.0
2006-06-07 22:18:00,2.04328,2.04342,2.04322,2.04342,5000000.0
2006-06-07 22:20:00,2.04321,2.0434,2.0428,2.04338,7000000.0
2006-06-07 22:21:00,2.0433,2.04333,2.04326,2.04331,11000000.0
2006-06-07 22:22:00,2.0433,2.04335,2.04322,2.04328,8000000.0
2006-06-07 22:23:00,2.04317,2.04325,2.04317,2.04321,15000000.0
2006-06-07 22:24:00,2.04318,2.04339,2.04318,2.0432,10000000.0
2006-06-07 22:25:00,2.04327,2.04336,2.04327,2.04333,5000000.0
2006-06-07 22:26:00,2.04328,2.04328,2.043,2.04322,10000000.0
2006-06-07 22:27:00,2.04309,2.04319,2.04309,2.04319,10000000.0
2006-06-07 22:28:00,2.04328,2.04336,2.04328,2.04334,8000000.0
2006-06-07 22:29:00,2.0432,2.0433,2.0432,2.0433,7000000.0
2006-06-07 22:31:00,2.04334,2.04348,2.04326,2.04326,7000000.0
2006-06-07 22:32:00,2.04319,2.04329,2.04314,2.04329,7000000.0
2006-06-07 22:33:00,2.04327,2.04327,2.04304,2.04304,6000000.0
2006-06-07 22:36:00,2.04313,2.04319,2.04311,2.04311,7000000.0
2006-06-07 22:39:00,2.04296,2.04305,2.04296,2.04296,11000000.0
2006-06-07 22:40:00,2.04315,2.0432,2.04313,2.04313,9000000.0
2006-06-07 22:42:00,2.04309,2.04313,2.043,2.043,9000000.0
2006-06-07 22:43:00,2.043,2.04304,2.04296,2.04298,11000000.0
2006-06-07 22:44:00,2.04302,2.04302,2.04296,2.04299,8000000.0
2006-06-07 22:46:00,2.04309,2.04319,2.04304,2.04305,9000000.0
2006-06-07 22:49:00,2.04295,2.04303,2.04295,2.04297,12000000.0
2006-06-07 22:50:00,2.04289,2.04291,2.04282,2.04282,16000000.0
2006-06-07 22:52:00,2.04292,2.04292,2.04273,2.04281,5000000.0
2006-06-07 22:53:00,2.04265,2.04265,2.04249,2.04253,8000000.0
2006-06-07 22:54:00,2.04257,2.04257,2.04245,2.04254,7000000.0
2006-06-07 22:55:00,2.04263,2.04263,2.04245,2.0425,8000000.0
2006-06-07 22:56:00,2.04253,2.04253,2.04249,2.04249,8000000.0
2006-06-07 22:57:00,2.04244,2.04249,2.04218,2.04233,10000000.0
2006-06-07 22:58:00,2.04248,2.0425,2.04237,2.04241,7000000.0
2006-06-07 23:29:00,2.04257,2.04352,2.04257,2.04352,25000000.0
2006-06-07 23:30:00,2.04365,2.04384,2.04364,2.04384,7000000.0
2006-06-07 23:31:00,2.04368,2.04378,2.04368,2.04378,14000000.0
2006-06-07 23:32:00,2.04394,2.04405,2.04386,2.04386,9000000.0
2006-06-07 23:33:00,2.04394,2.04398,2.04394,2.04394,5000000.0
2006-06-07 23:34:00,2.04391,2.04408,2.0439,2.0439,6000000.0
2006-06-07 23:35:00,2.04402,2.04402,2.04382,2.04382,12000000.0
2006-06-07 23:37:00,2.04391,2.04407,2.04381,2.04393,8000000.0
2006-06-07 23:38:00,2.04383,2.04406,2.04382,2.04406,8000000.0
2006-06-07 23:39:00,2.04369,2.04369,2.04271,2.04271,11000000.0
2006-06-07 23:40:00,2.04263,2.04277,2.04239,2.04239,21000000.0
2006-06-07 23:41:00,2.04273,2.04273,2.04248,2.0426,7000000.0
2006-06-07 23:44:00,2.04247,2.04255,2.04232,2.04236,8000000.0
2006-06-07 23:45:00,2.04249,2.04258,2.04248,2.04252,7000000.0
2006-06-07 23:46:00,2.04241,2.04244,2.04236,2.04244,8000000.0
2006-06-07 23:47:00,2.04262,2.04271,2.04258,2.04258,7000000.0
2006-06-07 23:48:00,2.04261,2.0427,2.0426,2.04268,8000000.0
2006-06-07 23:49:00,2.04293,2.04388,2.04293,2.04388,8000000.0
2006-06-07 23:50:00,2.04213,2.04213,2.03381,2.03381,8000000.0
2006-06-07 23:51:00,2.03388,2.03407,2.03388,2.034,7000000.0
2006-06-07 23:52:00,2.03408,2.03422,2.03408,2.03421,7000000.0
2006-06-07 23:53:00,2.03425,2.0347,2.03425,2.03466,10000000.0
2006-06-07 23:54:00,2.03434,2.03463,2.03432,2.03432,7000000.0
2006-06-07 23:55:00,2.03423,2.03438,2.03419,2.03438,9000000.0
2006-06-07 23:56:00,2.03458,2.03487,2.03451,2.03481,12000000.0
2006-06-07 23:57:00,2.03517,2.03523,2.03517,2.03523,6000000.0
2006-06-07 23:58:00,2.03506,2.03539,2.03506,2.03525,8000000.0
2006-06-07 23:59:00,2.03555,2.03556,2.03537,2.03556,6000000.0
2006-06-08 00:02:00,2.03533,2.03533,2.0348,2.03486,9000000.0
2006-06-08 00:03:00,2.03539,2.03539,2.03499,2.03499,5000000.0
2006-06-08 00:04:00,2.03426,2.03452,2.03426,2.03441,10000000.0
2006-06-08 00:05:00,2.03476,2.03525,2.03476,2.03507,9000000.0
2006-06-08 00:06:00,2.03527,2.03575,2.03527,2.03575,8000000.0
2006-06-08 00:07:00,2.03596,2.03597,2.03526,2.03534,9000000.0
2006-06-08 00:08:00,2.03445,2.0349,2.03436,2.0349,8000000.0
2006-06-08 00:09:00,2.03515,2.03515,2.03496,2.03499,9000000.0
2006-06-08 00:10:00,2.03464,2.03479,2.03464,2.03475,23000000.0
2006-06-08 00:11:00,2.03466,2.03466,2.03418,2.03425,11000000.0
2006-06-08 00:12:00,2.03416,2.03421,2.03397,2.03404,9000000.0
2006-06-08 00:13:00,2.03434,2.03446,2.03429,2.03429,8000000.0
2006-06-08 00:14:00,2.03429,2.03455,2.03424,2.03426,7000000.0
2006-06-08 00:15:00,2.03416,2.03425,2.03389,2.0342,10000000.0
2006-06-08 00:16:00,2.03436,2.03441,2.03435,2.03441,9000000.0
2006-06-08 00:17:00,2.03446,2.03477,2.03446,2.03477,7000000.0
2006-06-08 00:18:00,2.03463,2.03463,2.03452,2.0346,8000000.0
2006-06-08 00:19:00,2.03473,2.03473,2.03438,2.03438,11000000.0
2006-06-08 00:20:00,2.03407,2.03445,2.03407,2.03445,9000000.0
2006-06-08 00:21:00,2.03437,2.03437,2.03409,2.03409,8000000.0
2006-06-08 00:22:00,2.03406,2.03418,2.03405,2.03418,6000000.0
2006-06-08 00:25:00,2.03387,2.03392,2.03366,2.03392,11000000.0
2006-06-08 00:29:00,2.03415,2.03431,2.03414,2.03431,6000000.0
2006-06-08 00:30:00,2.0342,2.03425,2.03407,2.03423,7000000.0
2006-06-08 00:33:00,2.03427,2.03444,2.03421,2.03444,7000000.0
2006-06-08 00:34:00,2.03459,2.03463,2.03448,2.03456,7000000.0
2006-06-08 00:36:00,2.03459,2.03459,2.0342,2.03424,5000000.0
2006-06-08 00:37:00,2.03388,2.03413,2.03388,2.03413,6000000.0
2006-06-08 00:38:00,2.03416,2.0344,2.03413,2.03435,7000000.0
2006-06-08 00:39:00,2.03442,2.03442,2.03387,2.03387,10000000.0
2006-06-08 00:40:00,2.03365,2.03409,2.03365,2.03409,7000000.0
2006-06-08 00:41:00,2.03402,2.03402,2.03354,2.03354,6000000.0
2006-06-08 00:42:00,2.03359,2.03368,2.03351,2.03368,8000000.0
2006-06-08 00:43:00,2.03369,2.03391,2.03369,2.03391,4000000.0
2006-06-08 00:44:00,2.03394,2.03394,2.03329,2.0338,11000000.0
2006-06-08 00:45:00,2.0336,2.03382,2.03354,2.03382,7000000.0
2006-06-08 00:46:00,2.03334,2.03334,2.0324,2.03311,10000000.0
2006-06-08 00:47:00,2.03232,2.03232,2.0319,2.0319,7000000.0
2006-06-08 00:48:00,2.03123,2.03134,2.03118,2.03123,8000000.0
2006-06-08 00:49:00,2.03153,2.03224,2.03153,2.03223,5000000.0
2006-06-08 00:50:00,2.03205,2.03205,2.03167,2.03167,10000000.0
2006-06-08 00:51:00,2.03159,2.03159,2.03081,2.03081,5000000.0
2006-06-08 00:52:00,2.03058,2.03088,2.03044,2.03073,7000000.0
2006-06-08 00:53:00,2.03105,2.03123,2.031,2.03123,11000000.0
2006-06-08 00:54:00,2.03117,2.03117,2.03094,2.03094,10000000.0
2006-06-08 00:55:00,2.03067,2.03067,2.02813,2.02813,7000000.0
2006-06-08 00:56:00,2.02841,2.02862,2.02839,2.02845,6000000.0
2006-06-08 00:57:00,2.02823,2.02891,2.02823,2.02891,8000000.0
2006-06-08 00:58:00,2.02946,2.02989,2.02946,2.02949,10000000.0
2006-06-08 00:59:00,2.02944,2.02948,2.02936,2.02937,7000000.0
2006-06-08 01:00:00,2.02969,2.02981,2.02965,2.02976,19000000.0
2006-06-08 01:01:00,2.02956,2.02956,2.0286,2.0286,12000000.0
2006-06-08 01:02:00,2.02804,2.02872,2.02804,2.02872,8000000.0
2006-06-08 01:03:00,2.02904,2.02955,2.02904,2.02938,7000000.0
2006-06-08 01:04:00,2.03026,2.03046,2.03013,2.03013,8000000.0
2006-06-08 01:05:00,2.03002,2.03002,2.02971,2.02976,7000000.0
2006-06-08 01:06:00,2.03017,2.03068,2.03017,2.03068,8000000.0
2006-06-08 01:07:00,2.03069,2.03072,2.03044,2.03072,11000000.0
2006-06-08 01:08:00,2.03081,2.03081,2.03055,2.0307,10000000.0
2006-06-08 01:09:00,2.03086,2.03086,2.0307,2.03075,8000000.0
2006-06-08 01:10:00,2.03054,2.03084,2.03048,2.03084,10000000.0
2006-06-08 01:11:00,2.03138,2.03144,2.03121,2.03123,11000000.0
2006-06-08 01:12:00,2.03125,2.03125,2.03099,2.03099,8000000.0
2006-06-08 01:13:00,2.03092,2.03105,2.03092,2.03095,8000000.0
2006-06-08 01:14:00,2.03122,2.03125,2.0311,2.03117,10000000.0
2006-06-08 01:15:00,2.03075,2.03075,2.03052,2.03066,10000000.0
2006-06-08 01:16:00,2.03058,2.03058,2.03041,2.03048,8000000.0
2006-06-08 01:17:00,2.03052,2.03067,2.03033,2.03033,11000000.0
2006-06-08 01:19:00,2.03068,2.03068,2.03047,2.03047,11000000.0
2006-06-08 01:20:00,2.03041,2.03041,2.03017,2.03017,13000000.0
2006-06-08 01:21:00,2.02984,2.02989,2.02981,2.02989,7000000.0
2006-06-08 01:22:00,2.02987,2.03037,2.02987,2.03037,7000000.0
2006-06-08 01:23:00,2.03042,2.03082,2.03042,2.03079,8000000.0
2006-06-08 01:24:00,2.03097,2.03097,2.03068,2.03068,7000000.0
2006-06-08 01:27:00,2.03069,2.031,2.03069,2.031,15000000.0
2006-06-08 01:28:00,2.03098,2.03099,2.03082,2.03088,9000000.0
2006-06-08 01:29:00,2.03057,2.03132,2.03057,2.03132,10000000.0
2006-06-08 01:30:00,2.03092,2.03092,2.03058,2.03072,10000000.0
2006-06-08 01:31:00,2.03076,2.03098,2.03073,2.03098,7000000.0
2006-06-08 01:32:00,2.03088,2.03093,2.03068,2.03089,18000000.0
2006-06-08 01:33:00,2.0309,2.0309,2.03059,2.03059,6000000.0
2006-06-08 01:34:00,2.03056,2.03056,2.03011,2.03011,16000000.0
2006-06-08 01:35:00,2.03003,2.03009,2.02994,2.03002,8000000.0
2006-06-08 01:36:00,2.02994,2.02994,2.02972,2.02972,9000000.0
2006-06-08 01:37:00,2.02894,2.02925,2.02864,2.02925,5000000.0
2006-06-08 01:38:00,2.0293,2.0293,2.02903,2.02922,12000000.0
2006-06-08 01:39:00,2.02914,2.02914,2.02904,2.02911,12000000.0
2006-06-08 01:40:00,2.02919,2.02941,2.02919,2.02941,7000000.0
2006-06-08 01:41:00,2.02943,2.02944,2.02933,2.02933,11000000.0
2006-06-08 01:44:00,2.02931,2.02939,2.02931,2.02937,7000000.0
2006-06-08 01:45:00,2.02944,2.02951,2.0294,2.02946,7000000.0
2006-06-08 01:46:00,2.02951,2.03035,2.02951,2.03035,7000000.0
2006-06-08 01:47:00,2.03046,2.03077,2.03046,2.03052,14000000.0
2006-06-08 01:48:00,2.03023,2.03023,2.03015,2.03019,7000000.0
2006-06-08 01:50:00,2.03009,2.03024,2.03009,2.03023,10000000.0
2006-06-08 01:51:00,2.03024,2.03035,2.03008,2.03035,16000000.0
2006-06-08 01:52:00,2.03039,2.03093,2.03039,2.03093,13000000.0
2006-06-08 01:53:00,2.03101,2.03114,2.03101,2.03114,7000000.0
2006-06-08 01:54:00,2.03087,2.03094,2.03086,2.03094,9000000.0
2006-06-08 01:55:00,2.03126,2.03154,2.03126,2.03138,11000000.0
2006-06-08 01:56:00,2.03164,2.03199,2.03164,2.03199,17000000.0
2006-06-08 01:57:00,2.03209,2.03219,2.03205,2.03206,13000000.0
2006-06-08 01:58:00,2.0317,2.03181,2.03156,2.03156,10000000.0
2006-06-08 01:59:00,2.03155,2.03175,2.03155,2.03173,7000000.0
2006-06-08 02:00:00,2.03191,2.03191,2.03144,2.03144,10000000.0
2006-06-08 02:01:00,2.03045,2.03065,2.03043,2.03064,8000000.0
2006-06-08 02:02:00,2.0306,2.03062,2.03032,2.03062,7000000.0
2006-06-08 02:03:00,2.03028,2.03033,2.02801,2.03033,10000000.0
2006-06-08 02:04:00,2.03052,2.03052,2.03041,2.03047,7000000.0
2006-06-08 02:05:00,2.03028,2.03077,2.03024,2.03077,10000000.0
2006-06-08 02:06:00,2.03083,2.03109,2.03077,2.03085,10000000.0
2006-06-08 02:07:00,2.03084,2.0309,2.03068,2.03085,8000000.0
2006-06-08 02:08:00,2.03104,2.03135,2.03104,2.03131,8000000.0
2006-06-08 02:09:00,2.03102,2.03115,2.03087,2.03087,7000000.0
2006-06-08 02:10:00,2.03067,2.03107,2.03067,2.03089,9000000.0
2006-06-08 02:11:00,2.03142,2.03253,2.03141,2.03253,8000000.0
2006-06-08 02:12:00,2.03286,2.03286,2.03204,2.0323,8000000.0
2006-06-08 02:13:00,2.03243,2.03265,2.03243,2.03265,7000000.0
2006-06-08 02:14:00,2.0326,2.03279,2.0326,2.03279,9000000.0
2006-06-08 02:15:00,2.03246,2.03246,2.03228,2.03237,8000000.0
2006-06-08 02:16:00,2.03232,2.03233,2.03215,2.0323,8000000.0
2006-06-08 02:17:00,2.03254,2.03273,2.03254,2.03273,6000000.0
2006-06-08 02:18:00,2.03245,2.03259,2.03164,2.03164,7000000.0
2006-06-08 02:19:00,2.03163,2.03163,2.03093,2.03093,11000000.0
2006-06-08 02:20:00,2.03142,2.03142,2.03109,2.03115,6000000.0
2006-06-08 02:22:00,2.03123,2.03123,2.03102,2.03102,8000000.0
2006-06-08 02:23:00,2.03098,2.03098,2.0303,2.0303,10000000.0
2006-06-08 02:24:00,2.03019,2.03043,2.03017,2.03043,11000000.0
2006-06-08 02:25:00,2.03012,2.03027,2.03011,2.0302,11000000.0
2006-06-08 02:26:00,2.02993,2.02993,2.02967,2.02988,8000000.0
2006-06-08 02:27:00,2.02982,2.0302,2.02981,2.03014,9000000.0
2006-06-08 02:28:00,2.02988,2.02988,2.02945,2.02948,10000000.0
2006-06-08 02:29:00,2.02927,2.02928,2.02899,2.02928,7000000.0
2006-06-08 02:30:00,2.02912,2.02912,2.02896,2.02907,5000000.0
2006-06-08 02:31:00,2.02908,2.02908,2.02892,2.02894,8000000.0
2006-06-08 02:32:00,2.02896,2.02933,2.02896,2.02903,8000000.0
2006-06-08 02:33:00,2.02911,2.02954,2.02911,2.02951,8000000.0
2006-06-08 02:34:00,2.02933,2.03017,2.02933,2.03017,7000000.0
2006-06-08 02:35:00,2.03017,2.03017,2.02949,2.02949,11000000.0
2006-06-08 02:36:00,2.02914,2.02948,2.02914,2.02917,7000000.0
2006-06-08 02:37:00,2.0295,2.0295,2.02906,2.02911,7000000.0
2006-06-08 02:38:00,2.02892,2.02928,2.02892,2.02928,7000000.0
2006-06-08 02:39:00,2.02914,2.02934,2.02905,2.02905,8000000.0
2006-06-08 02:40:00,2.02907,2.02923,2.02898,2.02898,7000000.0
2006-06-08 02:41:00,2.02936,2.02967,2.02928,2.02949,8000000.0
2006-06-08 02:42:00,2.02952,2.02955,2.02928,2.02953,6000000.0
2006-06-08 02:43:00,2.02961,2.02961,2.02944,2.02958,9000000.0
2006-06-08 02:44:00,2.02955,2.02973,2.02954,2.02954,7000000.0
2006-06-08 02:45:00,2.02945,2.02945,2.02927,2.02944,8000000.0
2006-06-08 02:46:00,2.02965,2.02973,2.02955,2.02968,8000000.0
2006-06-08 02:47:00,2.02981,2.03055,2.02981,2.03055,9000000.0
2006-06-08 02:48:00,2.03055,2.03055,2.03021,2.03026,8000000.0
2006-06-08 02:49:00,2.03024,2.03033,2.03012,2.03023,11000000.0
2006-06-08 02:50:00,2.03018,2.03025,2.0301,2.03025,7000000.0
2006-06-08 02:51:00,2.03001,2.03008,2.02973,2.02973,8000000.0
2006-06-08 02:52:00,2.0296,2.0296,2.02926,2.02945,6000000.0
2006-06-08 02:53:00,2.02935,2.02951,2.02935,2.02948,8000000.0
2006-06-08 02:54:00,2.02949,2.02967,2.02949,2.02951,8000000.0
2006-06-08 02:55:00,2.02919,2.02961,2.02919,2.02924,8000000.0
2006-06-08 02:56:00,2.02936,2.02936,2.02927,2.02933,7000000.0
2006-06-08 02:57:00,2.0293,2.02936,2.02909,2.02936,8000000.0
2006-06-08 02:58:00,2.029,2.029,2.02884,2.02884,6000000.0
2006-06-08 02:59:00,2.02861,2.02896,2.02861,2.02896,9000000.0
2006-06-08 03:00:00,2.02897,2.02903,2.02888,2.02902,6000000.0
2006-06-08 03:01:00,2.02898,2.02917,2.02886,2.02886,8000000.0
2006-06-08 03:02:00,2.02884,2.02888,2.02854,2.02854,11000000.0
2006-06-08 03:03:00,2.02877,2.02881,2.02868,2.02881,7000000.0
2006-06-08 03:04:00,2.02877,2.02888,2.02849,2.02849,7000000.0
2006-06-08 03:05:00,2.02847,2.02872,2.02846,2.02862,8000000.0
2006-06-08 03:06:00,2.0288,2.02882,2.02859,2.02865,8000000.0
2006-06-08 03:07:00,2.02881,2.02918,2.02881,2.02918,8000000.0
2006-06-08 03:08:00,2.02918,2.02918,2.029,2.029,5000000.0
2006-06-08 03:09:00,2.02906,2.02917,2.02906,2.02913,8000000.0
2006-06-08 03:10:00,2.0294,2.02974,2.02938,2.02972,7000000.0
2006-06-08 03:11:00,2.02989,2.03029,2.02989,2.03022,10000000.0
2006-06-08 03:12:00,2.03052,2.03052,2.03013,2.03013,7000000.0
2006-06-08 03:13:00,2.02984,2.03012,2.02984,2.03003,11000000.0
2006-06-08 03:14:00,2.03008,2.03014,2.0299,2.0299,11000000.0
2006-06-08 03:16:00,2.03013,2.03013,2.02977,2.03005,7000000.0
2006-06-08 03:18:00,2.02987,2.03004,2.02968,2.02968,10000000.0
2006-06-08 03:19:00,2.0297,2.03003,2.0297,2.02998,6000000.0
2006-06-08 03:20:00,2.03038,2.03047,2.03032,2.03032,7000000.0
2006-06-08 03:21:00,2.03022,2.03022,2.02955,2.03013,7000000.0
2006-06-08 03:22:00,2.03027,2.03027,2.03001,2.03001,7000000.0
2006-06-08 03:23:00,2.02995,2.02995,2.02969,2.02976,7000000.0
2006-06-08 03:24:00,2.03021,2.03126,2.0287,2.03126,8000000.0
2006-06-08 03:25:00,2.03123,2.03123,2.03064,2.03086,8000000.0
2006-06-08 03:26:00,2.03091,2.03092,2.03035,2.03035,11000000.0
2006-06-08 03:27:00,2.03038,2.03069,2.03038,2.03057,8000000.0
2006-06-08 03:28:00,2.02989,2.03057,2.02989,2.03057,10000000.0
2006-06-08 03:29:00,2.03046,2.03065,2.02962,2.02962,11000000.0
2006-06-08 03:30:00,2.02923,2.02923,2.02772,2.02823,7000000.0
2006-06-08 03:31:00,2.0293,2.03041,2.0293,2.03041,9000000.0
2006-06-08 03:32:00,2.03124,2.03136,2.03099,2.03126,10000000.0
2006-06-08 03:33:00,2.031,2.031,2.03068,2.03088,7000000.0
2006-06-08 03:34:00,2.03056,2.03089,2.03017,2.03089,8000000.0
2006-06-08 03:35:00,2.03159,2.03257,2.03159,2.03223,10000000.0
2006-06-08 03:36:00,2.03241,2.03276,2.03241,2.03276,5000000.0
2006-06-08 03:37:00,2.03274,2.0333,2.03274,2.03297,9000000.0
2006-06-08 03:38:00,2.0331,2.0331,2.03273,2.03282,7000000.0
2006-06-08 03:39:00,2.0328,2.03324,2.0328,2.03324,8000000.0
2006-06-08 03:40:00,2.03368,2.03377,2.03368,2.03372,4000000.0
2006-06-08 03:41:00,2.03361,2.03398,2.0336,2.0336,10000000.0
2006-06-08 03:42:00,2.0337,2.0337,2.03324,2.0336,10000000.0
2006-06-08 03:43:00,2.03359,2.03379,2.03359,2.03378,8000000.0
2006-06-08 03:44:00,2.03367,2.03392,2.03367,2.03383,7000000.0
2006-06-08 03:45:00,2.03345,2.03345,2.03317,2.03328,8000000.0
2006-06-08 03:46:00,2.03327,2.03363,2.03326,2.03363,7000000.0
2006-06-08 03:47:00,2.03356,2.03356,2.03319,2.03319,7000000.0
2006-06-08 03:48:00,2.0336,2.0336,2.03352,2.03352,2000000.0
2006-06-08 03:51:00,2.03349,2.03377,2.03349,2.03352,9000000.0
2006-06-08 03:52:00,2.03342,2.03415,2.03342,2.03415,8000000.0
2006-06-08 03:53:00,2.03517,2.03517,2.03461,2.03464,10000000.0
2006-06-08 03:54:00,2.03444,2.0346,2.03409,2.03409,7000000.0
2006-06-08 03:55:00,2.03429,2.03456,2.03418,2.03456,7000000.0
2006-06-08 03:56:00,2.03449,2.03449,2.03415,2.03439,7000000.0
2006-06-08 03:57:00,2.03497,2.03522,2.03486,2.0352,8000000.0
2006-06-08 03:58:00,2.03516,2.03523,2.03339,2.03522,7000000.0
2006-06-08 04:01:00,2.03546,2.03578,2.03546,2.03578,7000000.0
2006-06-08 04:02:00,2.03597,2.03696,2.03597,2.03687,8000000.0
2006-06-08 04:03:00,2.03679,2.03689,2.03671,2.03676,8000000.0
2006-06-08 04:04:00,2.03705,2.03767,2.03705,2.03745,8000000.0
2006-06-08 04:05:00,2.03726,2.03726,2.03672,2.03672,8000000.0
2006-06-08 04:06:00,2.03663,2.03678,2.03643,2.03678,9000000.0
2006-06-08 04:07:00,2.03662,2.03664,2.03643,2.03664,11000000.0
2006-06-08 04:08:00,2.03696,2.03696,2.03669,2.03693,6000000.0
2006-06-08 04:09:00,2.03678,2.03693,2.03678,2.0368,7000000.0
2006-06-08 04:10:00,2.03669,2.03684,2.03652,2.03652,8000000.0
2006-06-08 04:11:00,2.03627,2.03649,2.03627,2.03649,7000000.0
2006-06-08 04:12:00,2.03631,2.03632,2.03593,2.03593,7000000.0
2006-06-08 04:13:00,2.03582,2.03607,2.03582,2.0359,8000000.0
2006-06-08 04:14:00,2.03604,2.03615,2.03596,2.03596,7000000.0
2006-06-08 04:15:00,2.03596,2.03608,2.03585,2.03585,7000000.0
2006-06-08 04:16:00,2.03574,2.03578,2.03573,2.03578,7000000.0
2006-06-08 04:17:00,2.03575,2.03591,2.03575,2.03588,7000000.0
2006-06-08 04:18:00,2.03588,2.03598,2.03572,2.03572,8000000.0
2006-06-08 04:19:00,2.03572,2.03573,2.03559,2.03573,8000000.0
2006-06-08 04:20:00,2.03568,2.03588,2.03549,2.03588,10000000.0
2006-06-08 04:21:00,2.03567,2.03567,2.0355,2.0355,8000000.0
2006-06-08 04:22:00,2.03582,2.03587,2.03574,2.03578,9000000.0
2006-06-08 04:23:00,2.03583,2.03583,2.03567,2.03579,7000000.0
2006-06-08 04:24:00,2.03574,2.03585,2.03574,2.03575,9000000.0
2006-06-08 04:25:00,2.03562,2.03562,2.03528,2.03528,7000000.0
2006-06-08 04:26:00,2.03517,2.03562,2.03517,2.03547,7000000.0
2006-06-08 04:27:00,2.03557,2.03588,2.03557,2.03582,8000000.0
2006-06-08 04:28:00,2.0359,2.03628,2.03587,2.03628,7000000.0
2006-06-08 04:30:00,2.03637,2.0364,2.03604,2.03609,9000000.0
2006-06-08 04:31:00,2.0363,2.0363,2.03611,2.03624,10000000.0
2006-06-08 04:32:00,2.03621,2.03621,2.03583,2.03609,9000000.0
2006-06-08 04:33:00,2.03595,2.03597,2.03584,2.03584,8000000.0
2006-06-08 04:34:00,2.03591,2.03593,2.03572,2.03573,7000000.0
2006-06-08 04:35:00,2.03546,2.03563,2.03546,2.03561,7000000.0
2006-06-08 04:36:00,2.03575,2.03595,2.03575,2.03595,6000000.0
2006-06-08 04:37:00,2.0356,2.03567,2.03554,2.03557,11000000.0
2006-06-08 04:39:00,2.03598,2.03598,2.0355,2.0355,9000000.0
2006-06-08 04:40:00,2.03553,2.03554,2.03536,2.03552,9000000.0
2006-06-08 04:41:00,2.03554,2.03554,2.0352,2.03521,8000000.0
2006-06-08 04:42:00,2.0351,2.03513,2.03495,2.03506,7000000.0
2006-06-08 04:43:00,2.03495,2.03502,2.03457,2.03468,11000000.0
2006-06-08 04:44:00,2.03493,2.03536,2.03493,2.03536,9000000.0
2006-06-08 04:48:00,2.03567,2.03567,2.03547,2.03554,7000000.0
2006-06-08 04:49:00,2.03558,2.03565,2.03536,2.03559,11000000.0
2006-06-08 04:50:00,2.03547,2.03547,2.03524,2.03524,4000000.0
2006-06-08 04:51:00,2.03505,2.03506,2.03477,2.03477,7000000.0
2006-06-08 04:52:00,2.03465,2.03465,2.03446,2.03446,10000000.0
2006-06-08 04:55:00,2.03466,2.03466,2.03437,2.03437,8000000.0
2006-06-08 04:56:00,2.03413,2.03422,2.03399,2.03399,7000000.0
2006-06-08 04:57:00,2.03401,2.03416,2.03393,2.03393,8000000.0
2006-06-08 04:58:00,2.03397,2.03415,2.03393,2.03393,8000000.0
2006-06-08 04:59:00,2.03395,2.03395,2.03375,2.03379,8000000.0
2006-06-08 05:00:00,2.03355,2.0337,2.03345,2.03345,7000000.0
2006-06-08 05:01:00,2.03348,2.03374,2.03323,2.03373,7000000.0
2006-06-08 05:02:00,2.03394,2.034,2.03351,2.03351,7000000.0
2006-06-08 05:03:00,2.03342,2.03346,2.03308,2.03308,7000000.0
2006-06-08 05:04:00,2.0328,2.03344,2.0328,2.03344,7000000.0
2006-06-08 05:05:00,2.03314,2.03341,2.0331,2.03341,8000000.0
2006-06-08 05:06:00,2.03323,2.03323,2.03245,2.03245,8000000.0
2006-06-08 05:10:00,2.03296,2.03296,2.03279,2.03282,7000000.0
2006-06-08 05:11:00,2.03298,2.0332,2.03291,2.03291,8000000.0
2006-06-08 05:14:00,2.033,2.03329,2.033,2.03322,11000000.0
2006-06-08 05:15:00,2.03342,2.03342,2.0331,2.0331,11000000.0
2006-06-08 05:16:00,2.03356,2.03364,2.03329,2.03358,9000000.0
2006-06-08 05:17:00,2.03321,2.03342,2.03317,2.03318,8000000.0
2006-06-08 05:18:00,2.03271,2.03271,2.03255,2.03264,8000000.0
2006-06-08 05:21:00,2.03294,2.03317,2.03294,2.03317,8000000.0
2006-06-08 05:24:00,2.03283,2.03283,2.03248,2.03263,7000000.0
2006-06-08 05:25:00,2.03281,2.03294,2.03281,2.03286,7000000.0
2006-06-08 05:26:00,2.03272,2.03295,2.0327,2.03295,7000000.0
2006-06-08 05:27:00,2.03289,2.03302,2.03273,2.03279,8000000.0
2006-06-08 05:28:00,2.03233,2.03233,2.032,2.032,9000000.0
2006-06-08 05:30:00,2.03211,2.03211,2.03168,2.03168,7000000.0
2006-06-08 05:33:00,2.03167,2.03167,2.03102,2.03102,9000000.0
2006-06-08 05:36:00,2.03097,2.03133,2.03097,2.03133,11000000.0
2006-06-08 05:37:00,2.03131,2.03131,2.03043,2.03043,7000000.0
2006-06-08 05:38:00,2.02997,2.03123,2.02997,2.03123,6000000.0
2006-06-08 05:39:00,2.03153,2.03156,2.03125,2.03125,7000000.0
2006-06-08 05:40:00,2.03095,2.0311,2.03074,2.03091,8000000.0
2006-06-08 05:41:00,2.03121,2.03164,2.03121,2.0314,8000000.0
2006-06-08 05:42:00,2.03176,2.03176,2.03151,2.03169,7000000.0
2006-06-08 05:45:00,2.03126,2.03193,2.03126,2.03193,11000000.0
2006-06-08 05:46:00,2.03227,2.03227,2.03197,2.03197,5000000.0
2006-06-08 05:47:00,2.03165,2.03178,2.0316,2.0316,8000000.0
2006-06-08 05:48:00,2.03186,2.03219,2.03124,2.03219,7000000.0
2006-06-08 05:49:00,2.0322,2.03302,2.03193,2.03193,8000000.0
2006-06-08 05:50:00,2.03166,2.0324,2.03166,2.03237,9000000.0
2006-06-08 05:52:00,2.03242,2.03257,2.03242,2.03252,8000000.0
2006-06-08 05:53:00,2.03256,2.03258,2.03233,2.03233,7000000.0
2006-06-08 05:54:00,2.03236,2.03271,2.03236,2.03255,10000000.0
2006-06-08 05:55:00,2.03254,2.03254,2.03234,2.03246,8000000.0
2006-06-08 05:56:00,2.03248,2.03248,2.03221,2.03221,5000000.0
2006-06-08 05:57:00,2.03212,2.03255,2.03212,2.03255,8000000.0
2006-06-08 05:58:00,2.03252,2.03254,2.03223,2.03237,9000000.0
2006-06-08 05:59:00,2.03209,2.03209,2.0311,2.0311,10000000.0
2006-06-08 06:00:00,2.03102,2.03197,2.03102,2.03197,8000000.0
2006-06-08 06:01:00,2.0321,2.03219,2.0321,2.03212,7000000.0
2006-06-08 06:03:00,2.03223,2.03223,2.03202,2.03202,8000000.0
2006-06-08 06:04:00,2.03209,2.03213,2.03192,2.032,7000000.0
2006-06-08 06:05:00,2.03169,2.03174,2.03152,2.03174,7000000.0
2006-06-08 06:06:00,2.03167,2.03168,2.03164,2.03165,5000000.0
2006-06-08 06:08:00,2.03148,2.03158,2.0314,2.03154,6000000.0
2006-06-08 06:09:00,2.03163,2.03173,2.03158,2.03163,8000000.0
2006-06-08 06:10:00,2.03165,2.03171,2.03158,2.03171,8000000.0
2006-06-08 06:12:00,2.03178,2.0318,2.03167,2.0318,8000000.0
2006-06-08 06:13:00,2.03178,2.03179,2.03171,2.03178,8000000.0
2006-06-08 06:16:00,2.03176,2.0318,2.03176,2.03177,5000000.0
2006-06-08 06:17:00,2.03156,2.0319,2.03156,2.0319,7000000.0
2006-06-08 06:18:00,2.03194,2.03236,2.03193,2.03236,9000000.0
2006-06-08 06:19:00,2.03251,2.03253,2.03231,2.03231,7000000.0
2006-06-08 06:21:00,2.03257,2.03263,2.03245,2.03255,8000000.0
2006-06-08 06:22:00,2.03275,2.03281,2.03262,2.03274,8000000.0
2006-06-08 06:23:00,2.03282,2.03299,2.03277,2.03294,8000000.0
2006-06-08 06:25:00,2.03346,2.03346,2.0333,2.03341,11000000.0
2006-06-08 06:27:00,2.03357,2.03361,2.03325,2.03325,7000000.0
2006-06-08 06:28:00,2.03307,2.03373,2.03307,2.03373,8000000.0
2006-06-08 06:29:00,2.03383,2.03384,2.03368,2.03368,8000000.0
2006-06-08 06:30:00,2.03331,2.03352,2.03331,2.03342,8000000.0
2006-06-08 06:31:00,2.03398,2.03446,2.03365,2.03365,7000000.0
2006-06-08 06:32:00,2.03343,2.03365,2.03343,2.03362,6000000.0
2006-06-08 06:33:00,2.0338,2.03397,2.03377,2.03377,7000000.0
2006-06-08 06:34:00,2.0337,2.03397,2.03366,2.03383,7000000.0
2006-06-08 06:35:00,2.03365,2.034,2.03365,2.03373,11000000.0
2006-06-08 06:37:00,2.03345,2.0337,2.03341,2.0337,10000000.0
2006-06-08 06:38:00,2.03356,2.03356,2.03334,2.03334,2000000.0
2006-06-08 06:39:00,2.0332,2.03334,2.0331,2.0331,11000000.0
2006-06-08 06:40:00,2.0332,2.03332,2.03309,2.03309,7000000.0
2006-06-08 06:41:00,2.03315,2.03315,2.03275,2.03275,7000000.0
2006-06-08 06:42:00,2.03256,2.03266,2.03254,2.03254,5000000.0
2006-06-08 06:44:00,2.03295,2.03307,2.03292,2.03307,8000000.0
2006-06-08 06:45:00,2.03305,2.03305,2.03279,2.03283,8000000.0
2006-06-08 06:46:00,2.03237,2.03284,2.03237,2.03251,10000000.0
2006-06-08 06:47:00,2.03248,2.03272,2.03248,2.03258,8000000.0
2006-06-08 06:48:00,2.03272,2.03272,2.03242,2.03243,7000000.0
2006-06-08 06:49:00,2.03213,2.03268,2.03213,2.03268,8000000.0
2006-06-08 06:52:00,2.03285,2.0332,2.03279,2.0332,8000000.0
2006-06-08 06:53:00,2.03322,2.03331,2.03309,2.03315,8000000.0
2006-06-08 06:54:00,2.03317,2.03317,2.03263,2.03263,7000000.0
2006-06-08 06:55:00,2.03252,2.03254,2.03216,2.03226,7000000.0
2006-06-08 06:56:00,2.03259,2.03294,2.03259,2.03284,6000000.0
2006-06-08 06:57:00,2.03228,2.03228,2.03156,2.03156,7000000.0
2006-06-08 06:58:00,2.03151,2.03173,2.03146,2.03173,7000000.0
2006-06-08 06:59:00,2.03182,2.03187,2.03169,2.03182,7000000.0
2006-06-08 07:00:00,2.03192,2.03209,2.03184,2.03188,7000000.0
2006-06-08 07:01:00,2.03178,2.03178,2.03137,2.03164,7000000.0
2006-06-08 07:02:00,2.03173,2.03193,2.03173,2.03193,7000000.0
2006-06-08 07:03:00,2.03151,2.03151,2.03131,2.03135,7000000.0
2006-06-08 07:04:00,2.03126,2.03156,2.03114,2.03156,8000000.0
2006-06-08 07:05:00,2.03152,2.03152,2.0309,2.0309,11000000.0
2006-06-08 07:06:00,2.03042,2.0309,2.03042,2.0309,11000000.0
2006-06-08 07:08:00,2.03115,2.0313,2.03112,2.0313,9000000.0
2006-06-08 07:09:00,2.0313,2.0313,2.03093,2.03098,8000000.0
2006-06-08 07:10:00,2.03117,2.03151,2.03117,2.0314,7000000.0
2006-06-08 07:11:00,2.03132,2.03132,2.03103,2.03114,10000000.0
2006-06-08 07:12:00,2.03124,2.03179,2.03124,2.03179,7000000.0
2006-06-08 07:13:00,2.03157,2.03166,2.03157,2.03164,8000000.0
2006-06-08 07:14:00,2.03149,2.03164,2.03146,2.03164,7000000.0
2006-06-08 07:15:00,2.03179,2.03237,2.03179,2.03222,10000000.0
2006-06-08 07:16:00,2.03212,2.03212,2.03182,2.03186,8000000.0
2006-06-08 07:17:00,2.03171,2.03225,2.03171,2.03218,11000000.0
2006-06-08 07:18:00,2.03221,2.03234,2.03216,2.03234,8000000.0
2006-06-08 07:19:00,2.03236,2.03245,2.03223,2.03235,8000000.0
2006-06-08 07:20:00,2.033,2.033,2.0327,2.03285,9000000.0
2006-06-08 07:23:00,2.03276,2.03294,2.03259,2.03294,7000000.0
2006-06-08 07:24:00,2.03299,2.03299,2.03232,2.03249,9000000.0
2006-06-08 07:25:00,2.03271,2.03275,2.03263,2.03268,8000000.0
2006-06-08 07:26:00,2.03254,2.03264,2.03241,2.03241,7000000.0
2006-06-08 07:27:00,2.03263,2.03286,2.03255,2.03286,7000000.0
2006-06-08 07:28:00,2.03301,2.03377,2.03301,2.03377,7000000.0
2006-06-08 07:29:00,2.03395,2.03424,2.03395,2.03414,8000000.0
2006-06-08 07:30:00,2.03389,2.03401,2.03389,2.0339,8000000.0
2006-06-08 07:31:00,2.03386,2.0341,2.03386,2.03409,7000000.0
2006-06-08 07:32:00,2.03427,2.03466,2.03427,2.03432,9000000.0
2006-06-08 07:33:00,2.0343,2.03448,2.0343,2.0343,8000000.0
2006-06-08 07:34:00,2.03412,2.03412,2.03391,2.03391,11000000.0
2006-06-08 07:35:00,2.03403,2.03403,2.03371,2.03371,8000000.0
2006-06-08 07:36:00,2.03365,2.03401,2.03365,2.03401,7000000.0
2006-06-08 07:38:00,2.03412,2.03451,2.03402,2.03451,11000000.0
2006-06-08 07:39:00,2.0347,2.03523,2.0347,2.03523,7000000.0
2006-06-08 07:40:00,2.03535,2.03583,2.03535,2.03545,8000000.0
2006-06-08 07:41:00,2.03561,2.03565,2.03541,2.03541,9000000.0
2006-06-08 07:42:00,2.03543,2.03543,2.03515,2.03517,11000000.0
2006-06-08 07:43:00,2.03497,2.03511,2.03492,2.03511,7000000.0
2006-06-08 07:44:00,2.03524,2.03524,2.03504,2.03515,7000000.0
2006-06-08 07:45:00,2.03561,2.036,2.03561,2.036,7000000.0
2006-06-08 07:46:00,2.03598,2.03604,2.03573,2.03573,7000000.0
2006-06-08 07:47:00,2.03561,2.03561,2.03532,2.03539,7000000.0
2006-06-08 07:48:00,2.03535,2.03581,2.03535,2.03574,8000000.0
2006-06-08 07:49:00,2.03586,2.0361,2.03583,2.03586,8000000.0
2006-06-08 07:50:00,2.036,2.03626,2.036,2.03601,7000000.0
2006-06-08 07:51:00,2.03603,2.03603,2.03584,2.03598,8000000.0
2006-06-08 07:52:00,2.03591,2.03599,2.03569,2.03581,10000000.0
2006-06-08 07:53:00,2.03519,2.03543,2.03514,2.03514,11000000.0
2006-06-08 07:54:00,2.03492,2.03492,2.03445,2.03471,9000000.0
2006-06-08 07:55:00,2.03462,2.03483,2.03434,2.03475,9000000.0
2006-06-08 07:56:00,2.03488,2.03501,2.03461,2.03482,9000000.0
2006-06-08 07:57:00,2.03447,2.03478,2.03417,2.03478,7000000.0
2006-06-08 07:58:00,2.03502,2.0351,2.03474,2.0351,7000000.0
2006-06-08 07:59:00,2.03521,2.03542,2.0349,2.03512,7000000.0
2006-06-08 08:00:00,2.03384,2.03519,2.03384,2.035,8000000.0
2006-06-08 08:01:00,2.03542,2.03602,2.03534,2.03602,10000000.0
2006-06-08 08:02:00,2.03594,2.03601,2.03578,2.03601,7000000.0
2006-06-08 08:03:00,2.03612,2.03612,2.0357,2.03612,8000000.0
2006-06-08 08:04:00,2.03603,2.03619,2.03543,2.03543,8000000.0
2006-06-08 08:05:00,2.03568,2.03583,2.03537,2.03537,8000000.0
2006-06-08 08:06:00,2.03575,2.03608,2.03575,2.03595,6000000.0
2006-06-08 08:07:00,2.03592,2.03592,2.03557,2.03557,7000000.0
2006-06-08 08:08:00,2.03566,2.03687,2.03566,2.03687,7000000.0
2006-06-08 08:09:00,2.03753,2.03768,2.03704,2.03704,7000000.0
2006-06-08 08:10:00,2.03751,2.03751,2.03715,2.03722,7000000.0
2006-06-08 08:11:00,2.03755,2.03755,2.0373,2.03739,8000000.0
2006-06-08 08:12:00,2.0376,2.03775,2.03757,2.03772,9000000.0
2006-06-08 08:13:00,2.03742,2.03766,2.03727,2.03766,7000000.0
2006-06-08 08:14:00,2.0371,2.0371,2.03668,2.03695,9000000.0
2006-06-08 08:15:00,2.03751,2.0379,2.03751,2.03781,8000000.0
2006-06-08 08:16:00,2.03791,2.03813,2.03775,2.03783,11000000.0
2006-06-08 08:17:00,2.03784,2.03816,2.03784,2.03814,7000000.0
2006-06-08 08:18:00,2.03873,2.03928,2.0387,2.03928,9000000.0
2006-06-08 08:19:00,2.03945,2.03979,2.03945,2.03972,7000000.0
2006-06-08 08:20:00,2.03955,2.03972,2.03955,2.03967,8000000.0
2006-06-08 08:21:00,2.03965,2.04018,2.03965,2.04018,8000000.0
2006-06-08 08:22:00,2.0399,2.03995,2.03909,2.03909,8000000.0
2006-06-08 08:23:00,2.03867,2.03921,2.03827,2.03921,7000000.0
2006-06-08 08:24:00,2.03919,2.0392,2.03911,2.0392,7000000.0
2006-06-08 08:25:00,2.03951,2.03972,2.03951,2.03972,8000000.0
2006-06-08 08:26:00,2.04008,2.04077,2.03996,2.03996,7000000.0
2006-06-08 08:27:00,2.04008,2.04027,2.03979,2.03979,10000000.0
2006-06-08 08:28:00,2.03918,2.03918,2.03834,2.03834,7000000.0
2006-06-08 08:29:00,2.03762,2.03789,2.03761,2.03786,10000000.0
2006-06-08 08:30:00,2.03789,2.03798,2.03773,2.03796,7000000.0
2006-06-08 08:31:00,2.03757,2.03757,2.03713,2.03738,10000000.0
2006-06-08 08:33:00,2.03721,2.03721,2.03608,2.03608,7000000.0
2006-06-08 08:34:00,2.0356,2.03569,2.03542,2.03545,9000000.0
2006-06-08 08:35:00,2.0355,2.03573,2.03525,2.03573,9000000.0
2006-06-08 08:36:00,2.03605,2.0366,2.03594,2.03658,8000000.0
2006-06-08 08:37:00,2.03664,2.03664,2.0363,2.03632,9000000.0
2006-06-08 08:38:00,2.03694,2.03729,2.03694,2.03727,10000000.0
2006-06-08 08:39:00,2.0371,2.03764,2.0371,2.03741,11000000.0
2006-06-08 08:40:00,2.03695,2.03708,2.03672,2.03708,8000000.0
2006-06-08 08:41:00,2.03745,2.03747,2.03683,2.03683,11000000.0
2006-06-08 08:42:00,2.0369,2.03714,2.03687,2.03714,10000000.0
2006-06-08 08:43:00,2.03694,2.03694,2.03664,2.03677,8000000.0
2006-06-08 08:44:00,2.03703,2.03703,2.03681,2.03693,10000000.0
2006-06-08 08:45:00,2.03665,2.03665,2.03558,2.03562,8000000.0
2006-06-08 08:46:00,2.03593,2.03641,2.03469,2.03579,8000000.0
2006-06-08 08:47:00,2.0358,2.03594,2.03573,2.03575,7000000.0
2006-06-08 08:48:00,2.03592,2.0363,2.03592,2.0363,8000000.0
2006-06-08 08:49:00,2.03713,2.03713,2.03669,2.03669,11000000.0
2006-06-08 08:50:00,2.03702,2.03702,2.03615,2.03615,7000000.0
2006-06-08 08:51:00,2.0363,2.03656,2.0363,2.03656,8000000.0
2006-06-08 08:52:00,2.03704,2.03724,2.03694,2.03724,9000000.0
2006-06-08 08:53:00,2.03696,2.03737,2.03681,2.03736,8000000.0
2006-06-08 08:54:00,2.03731,2.03753,2.03697,2.03697,8000000.0
2006-06-08 08:55:00,2.03716,2.03753,2.03716,2.03721,8000000.0
2006-06-08 08:56:00,2.03702,2.0372,2.03702,2.03716,7000000.0
2006-06-08 08:57:00,2.03672,2.03672,2.03642,2.03642,8000000.0
2006-06-08 08:58:00,2.03624,2.03632,2.03619,2.03631,7000000.0
2006-06-08 08:59:00,2.03629,2.03636,2.03624,2.03631,7000000.0
2006-06-08 09:00:00,2.03667,2.03667,2.03645,2.03655,8000000.0
2006-06-08 09:01:00,2.0364,2.03641,2.03616,2.03641,9000000.0
2006-06-08 09:02:00,2.03659,2.03679,2.03642,2.03642,10000000.0
2006-06-08 09:03:00,2.03546,2.03609,2.03546,2.03609,7000000.0
2006-06-08 09:04:00,2.0361,2.0361,2.03487,2.03487,7000000.0
2006-06-08 09:05:00,2.03478,2.03531,2.03478,2.03527,7000000.0
2006-06-08 09:06:00,2.03498,2.03525,2.03467,2.0347,11000000.0
2006-06-08 09:07:00,2.03509,2.03514,2.03471,2.03471,8000000.0
2006-06-08 09:08:00,2.03498,2.03546,2.03498,2.03546,7000000.0
2006-06-08 09:09:00,2.0351,2.0351,2.0347,2.03477,11000000.0
2006-06-08 09:10:00,2.03408,2.03408,2.03378,2.03388,7000000.0
2006-06-08 09:11:00,2.0333,2.03364,2.0333,2.03364,9000000.0
2006-06-08 09:12:00,2.03352,2.03394,2.03352,2.03354,8000000.0
2006-06-08 09:13:00,2.03329,2.03329,2.03275,2.03301,9000000.0
2006-06-08 09:14:00,2.03315,2.03394,2.03315,2.03394,11000000.0
2006-06-08 09:15:00,2.03379,2.03379,2.03349,2.03353,7000000.0
2006-06-08 09:16:00,2.03366,2.03419,2.03366,2.03419,8000000.0
2006-06-08 09:17:00,2.03393,2.03393,2.0335,2.0335,11000000.0
2006-06-08 09:18:00,2.0334,2.03349,2.03318,2.03349,8000000.0
2006-06-08 09:19:00,2.03302,2.03302,2.03237,2.03248,7000000.0
2006-06-08 09:20:00,2.03264,2.03266,2.03218,2.03218,7000000.0
2006-06-08 09:21:00,2.0324,2.03286,2.0324,2.03266,8000000.0
2006-06-08 09:22:00,2.03339,2.03495,2.03339,2.03447,8000000.0
2006-06-08 09:23:00,2.03353,2.03398,2.03353,2.03398,7000000.0
2006-06-08 09:24:00,2.03373,2.03373,2.0335,2.03365,8000000.0
2006-06-08 09:25:00,2.0337,2.03395,2.0337,2.03383,7000000.0
2006-06-08 09:26:00,2.0334,2.03362,2.03327,2.03362,11000000.0
2006-06-08 09:27:00,2.03386,2.0345,2.03386,2.03419,11000000.0
2006-06-08 09:28:00,2.034,2.0346,2.034,2.0346,9000000.0
2006-06-08 09:29:00,2.03452,2.03493,2.03452,2.03482,8000000.0
2006-06-08 09:30:00,2.0344,2.03473,2.0344,2.03473,7000000.0
2006-06-08 09:31:00,2.03462,2.03499,2.03462,2.03462,7000000.0
2006-06-08 09:32:00,2.0345,2.0345,2.03396,2.03435,7000000.0
2006-06-08 09:33:00,2.03456,2.03472,2.03455,2.03463,8000000.0
2006-06-08 09:34:00,2.03473,2.03516,2.03473,2.03516,7000000.0
2006-06-08 09:35:00,2.03513,2.03513,2.03476,2.03494,10000000.0
2006-06-08 09:36:00,2.03489,2.03499,2.03458,2.03468,8000000.0
2006-06-08 09:37:00,2.03472,2.03486,2.03462,2.03473,11000000.0
2006-06-08 09:38:00,2.03451,2.03453,2.03263,2.03407,11000000.0
2006-06-08 09:39:00,2.03389,2.03396,2.03384,2.03396,7000000.0
2006-06-08 09:40:00,2.03387,2.03404,2.03336,2.03336,9000000.0
2006-06-08 09:41:00,2.03325,2.03325,2.03248,2.03248,8000000.0
2006-06-08 09:42:00,2.03265,2.03304,2.03235,2.03235,10000000.0
2006-06-08 09:43:00,2.03229,2.03229,2.0321,2.03224,11000000.0
2006-06-08 09:44:00,2.03244,2.03244,2.03139,2.03139,8000000.0
2006-06-08 09:45:00,2.03152,2.03171,2.03148,2.03158,7000000.0
2006-06-08 09:46:00,2.0318,2.03209,2.03165,2.03189,11000000.0
2006-06-08 09:47:00,2.03168,2.032,2.03135,2.032,9000000.0
2006-06-08 09:48:00,2.03193,2.03193,2.03178,2.0318,7000000.0
2006-06-08 09:49:00,2.03174,2.03183,2.03162,2.0317,11000000.0
2006-06-08 09:50:00,2.03167,2.0317,2.03159,2.03164,8000000.0
2006-06-08 09:51:00,2.03157,2.03183,2.03155,2.03183,8000000.0
2006-06-08 09:52:00,2.03169,2.03169,2.03112,2.03112,8000000.0
2006-06-08 09:53:00,2.03108,2.03113,2.03079,2.03098,10000000.0
2006-06-08 09:54:00,2.03138,2.0318,2.03122,2.0318,8000000.0
2006-06-08 09:55:00,2.0319,2.0319,2.03118,2.03118,8000000.0
2006-06-08 09:56:00,2.03096,2.03123,2.03095,2.03123,10000000.0
2006-06-08 09:57:00,2.03097,2.03139,2.03097,2.03139,8000000.0
2006-06-08 09:58:00,2.03107,2.03107,2.03048,2.03048,8000000.0
2006-06-08 09:59:00,2.03045,2.0305,2.03024,2.03043,10000000.0
2006-06-08 10:00:00,2.03092,2.03092,2.03053,2.03076,10000000.0
2006-06-08 10:01:00,2.03029,2.03029,2.02781,2.02781,10000000.0
2006-06-08 10:02:00,2.02806,2.02882,2.02806,2.02882,10000000.0
2006-06-08 10:03:00,2.02961,2.03082,2.02961,2.03082,7000000.0
2006-06-08 10:04:00,2.03072,2.03096,2.03007,2.03007,7000000.0
2006-06-08 10:05:00,2.02962,2.02962,2.02921,2.02922,11000000.0
2006-06-08 10:06:00,2.0288,2.02892,2.02867,2.02875,7000000.0
2006-06-08 10:07:00,2.02863,2.02864,2.02837,2.02849,7000000.0
2006-06-08 10:08:00,2.02852,2.02894,2.02826,2.02894,7000000.0
2006-06-08 10:09:00,2.02927,2.02939,2.029,2.02939,7000000.0
2006-06-08 10:10:00,2.02987,2.02987,2.02946,2.02946,7000000.0
2006-06-08 10:11:00,2.02948,2.02975,2.02948,2.02974,7000000.0
2006-06-08 10:12:00,2.02965,2.02965,2.02914,2.02933,8000000.0
2006-06-08 10:13:00,2.02925,2.02945,2.02894,2.02894,8000000.0
2006-06-08 10:14:00,2.02924,2.02924,2.02899,2.02919,7000000.0
2006-06-08 10:15:00,2.02909,2.02918,2.02891,2.02908,10000000.0
2006-06-08 10:16:00,2.02895,2.0297,2.02884,2.0297,7000000.0
2006-06-08 10:17:00,2.03021,2.03021,2.02975,2.03001,11000000.0
2006-06-08 10:18:00,2.02993,2.02998,2.02969,2.02969,8000000.0
2006-06-08 10:19:00,2.02991,2.03002,2.02978,2.03002,9000000.0
2006-06-08 10:20:00,2.03017,2.03023,2.03008,2.0301,7000000.0
2006-06-08 10:21:00,2.03032,2.03032,2.02981,2.02981,8000000.0
2006-06-08 10:22:00,2.02995,2.03021,2.02993,2.03005,7000000.0
2006-06-08 10:23:00,2.02966,2.03037,2.02966,2.03037,7000000.0
2006-06-08 10:24:00,2.03081,2.031,2.03067,2.0308,7000000.0
2006-06-08 10:25:00,2.0306,2.03068,2.03044,2.03066,9000000.0
2006-06-08 10:26:00,2.03059,2.03086,2.03059,2.03086,11000000.0
2006-06-08 10:27:00,2.03084,2.03097,2.03068,2.03091,8000000.0
2006-06-08 10:28:00,2.03087,2.03101,2.03078,2.03078,9000000.0
2006-06-08 10:29:00,2.03095,2.03129,2.03095,2.03129,8000000.0
2006-06-08 10:30:00,2.0307,2.03076,2.03046,2.03059,8000000.0
2006-06-08 10:31:00,2.03081,2.03159,2.03081,2.03159,7000000.0
2006-06-08 10:32:00,2.03195,2.03195,2.03142,2.03142,9000000.0
2006-06-08 10:33:00,2.03109,2.0311,2.03073,2.0311,7000000.0
2006-06-08 10:34:00,2.03132,2.03162,2.03126,2.03162,7000000.0
2006-06-08 10:35:00,2.03163,2.03163,2.03111,2.03148,7000000.0
2006-06-08 10:36:00,2.03173,2.03186,2.03144,2.03186,8000000.0
2006-06-08 10:37:00,2.03203,2.03286,2.03191,2.03286,8000000.0
2006-06-08 10:38:00,2.0327,2.0327,2.03205,2.03227,10000000.0
2006-06-08 10:39:00,2.03194,2.03232,2.03194,2.03232,8000000.0
2006-06-08 10:40:00,2.03228,2.03235,2.03177,2.03177,7000000.0
2006-06-08 10:41:00,2.0317,2.03244,2.0317,2.03223,9000000.0
2006-06-08 10:42:00,2.03213,2.03258,2.03204,2.03257,7000000.0
2006-06-08 10:43:00,2.03268,2.03268,2.03217,2.03266,10000000.0
2006-06-08 10:44:00,2.03243,2.03243,2.03188,2.03188,7000000.0
2006-06-08 10:45:00,2.0318,2.03192,2.03175,2.03192,8000000.0
2006-06-08 10:47:00,2.03205,2.03217,2.03187,2.03206,7000000.0
2006-06-08 10:48:00,2.03223,2.03241,2.03223,2.03229,8000000.0
2006-06-08 10:49:00,2.03244,2.03248,2.03227,2.03248,9000000.0
2006-06-08 10:50:00,2.0325,2.03267,2.03241,2.03259,8000000.0
2006-06-08 10:51:00,2.03232,2.03305,2.03224,2.03305,9000000.0
2006-06-08 10:52:00,2.03304,2.0332,2.03297,2.0332,8000000.0
2006-06-08 10:53:00,2.03312,2.03312,2.03269,2.03269,9000000.0
2006-06-08 10:54:00,2.03273,2.03273,2.03261,2.03261,10000000.0
2006-06-08 10:55:00,2.03277,2.033,2.03277,2.033,7000000.0
2006-06-08 10:56:00,2.03264,2.03264,2.0302,2.03219,7000000.0
2006-06-08 10:57:00,2.03274,2.03287,2.03261,2.03286,8000000.0
2006-06-08 10:58:00,2.03323,2.03323,2.03278,2.03278,7000000.0
2006-06-08 10:59:00,2.03273,2.03295,2.03273,2.03295,11000000.0
2006-06-08 11:00:00,2.03288,2.03288,2.03131,2.03131,7000000.0
2006-06-08 11:01:00,2.03249,2.03286,2.03226,2.03286,8000000.0
2006-06-08 11:02:00,2.03315,2.03323,2.03302,2.03322,7000000.0
2006-06-08 11:03:00,2.03286,2.033,2.03272,2.03279,11000000.0
2006-06-08 11:04:00,2.03276,2.03276,2.0326,2.0326,11000000.0
2006-06-08 11:05:00,2.0326,2.0326,2.03241,2.03252,7000000.0
2006-06-08 11:06:00,2.0325,2.03263,2.03249,2.03262,8000000.0
2006-06-08 11:07:00,2.03268,2.03296,2.03268,2.03282,7000000.0
2006-06-08 11:08:00,2.0327,2.03272,2.03249,2.03267,9000000.0
2006-06-08 11:09:00,2.03283,2.03283,2.03264,2.03264,8000000.0
2006-06-08 11:10:00,2.03264,2.03265,2.03239,2.03265,8000000.0
2006-06-08 11:11:00,2.03263,2.03263,2.03245,2.03253,10000000.0
2006-06-08 11:12:00,2.03244,2.03248,2.03241,2.03244,7000000.0
2006-06-08 11:13:00,2.03204,2.0323,2.0318,2.03228,11000000.0
2006-06-08 11:14:00,2.03233,2.03241,2.03214,2.03214,11000000.0
2006-06-08 11:15:00,2.03229,2.03238,2.03222,2.03222,7000000.0
2006-06-08 11:16:00,2.03247,2.0332,2.03247,2.0332,7000000.0
2006-06-08 11:17:00,2.0333,2.0333,2.03304,2.03315,7000000.0
2006-06-08 11:18:00,2.03331,2.03331,2.03284,2.03288,10000000.0
2006-06-08 11:19:00,2.03297,2.03431,2.03297,2.03364,11000000.0
2006-06-08 11:20:00,2.03385,2.03393,2.03373,2.03393,8000000.0
2006-06-08 11:21:00,2.03406,2.03424,2.03397,2.03397,7000000.0
2006-06-08 11:22:00,2.03409,2.03409,2.03378,2.03384,8000000.0
2006-06-08 11:23:00,2.03379,2.03379,2.03353,2.03353,8000000.0
2006-06-08 11:24:00,2.03349,2.03382,2.03349,2.03382,7000000.0
2006-06-08 11:25:00,2.03383,2.03394,2.03351,2.03351,8000000.0
2006-06-08 11:26:00,2.03335,2.03347,2.03324,2.03347,11000000.0
2006-06-08 11:28:00,2.03356,2.03356,2.03271,2.03271,7000000.0
2006-06-08 11:29:00,2.03251,2.03262,2.03233,2.03262,8000000.0
2006-06-08 11:30:00,2.0326,2.03272,2.03256,2.03267,7000000.0
2006-06-08 11:31:00,2.03267,2.03299,2.03267,2.03299,11000000.0
2006-06-08 11:32:00,2.03311,2.03311,2.0329,2.0329,11000000.0
2006-06-08 11:33:00,2.03281,2.0333,2.03276,2.0333,7000000.0
2006-06-08 11:34:00,2.03324,2.03353,2.03317,2.03353,7000000.0
2006-06-08 11:35:00,2.03362,2.03383,2.03362,2.03383,10000000.0
2006-06-08 11:37:00,2.03306,2.0334,2.03306,2.03333,8000000.0
2006-06-08 11:38:00,2.03352,2.03411,2.03352,2.03411,9000000.0
2006-06-08 11:39:00,2.03454,2.03474,2.03453,2.03474,9000000.0
2006-06-08 11:40:00,2.03478,2.03478,2.03454,2.03463,11000000.0
2006-06-08 11:41:00,2.03452,2.03456,2.03431,2.03431,11000000.0
2006-06-08 11:42:00,2.03423,2.03496,2.03421,2.03496,11000000.0
2006-06-08 11:43:00,2.03488,2.03506,2.03488,2.035,7000000.0
2006-06-08 11:44:00,2.0352,2.03523,2.03516,2.03516,7000000.0
2006-06-08 11:45:00,2.03499,2.03532,2.03499,2.03532,11000000.0
2006-06-08 11:46:00,2.03508,2.03508,2.0346,2.0346,7000000.0
2006-06-08 11:48:00,2.03448,2.03478,2.03445,2.03478,10000000.0
2006-06-08 11:49:00,2.03442,2.03449,2.03432,2.03433,7000000.0
2006-06-08 11:50:00,2.03437,2.03454,2.03434,2.03434,7000000.0
2006-06-08 11:51:00,2.03442,2.03475,2.03425,2.03475,8000000.0
2006-06-08 11:52:00,2.03478,2.03495,2.03466,2.03495,10000000.0
2006-06-08 11:53:00,2.0348,2.0348,2.03461,2.03471,10000000.0
2006-06-08 11:54:00,2.03464,2.03481,2.03437,2.03437,9000000.0
2006-06-08 11:55:00,2.03404,2.03408,2.03399,2.03407,8000000.0
2006-06-08 11:56:00,2.03393,2.03393,2.03343,2.03344,11000000.0
2006-06-08 11:57:00,2.03334,2.03334,2.03306,2.03306,8000000.0
2006-06-08 11:58:00,2.03349,2.03397,2.03349,2.03359,9000000.0
2006-06-08 11:59:00,2.03342,2.03342,2.03329,2.03331,7000000.0
2006-06-08 12:00:00,2.0333,2.03332,2.03314,2.03332,7000000.0
2006-06-08 12:01:00,2.0333,2.0333,2.03302,2.03302,10000000.0
2006-06-08 12:02:00,2.03294,2.03294,2.03278,2.03279,10000000.0
2006-06-08 12:03:00,2.03244,2.03244,2.03126,2.03126,7000000.0
2006-06-08 12:04:00,2.03112,2.03132,2.03108,2.0312,9000000.0
2006-06-08 12:05:00,2.03156,2.03192,2.03151,2.03192,11000000.0
2006-06-08 12:06:00,2.03219,2.03255,2.03211,2.03211,7000000.0
2006-06-08 12:07:00,2.03237,2.03286,2.03237,2.03286,7000000.0
2006-06-08 12:08:00,2.03345,2.03358,2.03344,2.03344,9000000.0
2006-06-08 12:09:00,2.03312,2.03312,2.03278,2.03283,8000000.0
2006-06-08 12:10:00,2.03289,2.03289,2.03267,2.03267,8000000.0
2006-06-08 12:11:00,2.03265,2.03289,2.03256,2.03288,7000000.0
2006-06-08 12:12:00,2.0328,2.03318,2.03267,2.03315,7000000.0
2006-06-08 12:13:00,2.03304,2.03342,2.03297,2.03298,10000000.0
2006-06-08 12:14:00,2.03303,2.03323,2.03303,2.03322,8000000.0
2006-06-08 12:15:00,2.03274,2.0329,2.03254,2.03276,8000000.0
2006-06-08 12:16:00,2.0326,2.03305,2.0326,2.03303,8000000.0
2006-06-08 12:17:00,2.03296,2.0331,2.03278,2.0331,8000000.0
2006-06-08 12:18:00,2.03322,2.03328,2.03311,2.03328,11000000.0
2006-06-08 12:19:00,2.03331,2.03364,2.03331,2.03355,9000000.0
2006-06-08 12:20:00,2.03349,2.03358,2.03327,2.03331,10000000.0
2006-06-08 12:21:00,2.03278,2.03286,2.031,2.031,7000000.0
2006-06-08 12:22:00,2.03267,2.03284,2.03256,2.0328,8000000.0
2006-06-08 12:23:00,2.03263,2.03349,2.03263,2.03339,7000000.0
2006-06-08 12:24:00,2.03351,2.03351,2.03339,2.03339,7000000.0
2006-06-08 12:25:00,2.03346,2.03346,2.03311,2.03314,9000000.0
2006-06-08 12:26:00,2.03347,2.03347,2.0332,2.03333,8000000.0
2006-06-08 12:27:00,2.03326,2.03328,2.03309,2.03314,10000000.0
2006-06-08 12:28:00,2.03329,2.03334,2.03315,2.03329,9000000.0
2006-06-08 12:29:00,2.03307,2.03307,2.03179,2.03179,9000000.0
2006-06-08 12:30:00,2.03188,2.03188,2.03159,2.03163,7000000.0
2006-06-08 12:31:00,2.03159,2.03247,2.03131,2.03247,11000000.0
2006-06-08 12:32:00,2.03275,2.0329,2.03275,2.0329,7000000.0
2006-06-08 12:33:00,2.03314,2.03328,2.03308,2.03308,7000000.0
2006-06-08 12:34:00,2.03308,2.03326,2.03308,2.03312,7000000.0
2006-06-08 12:35:00,2.03294,2.03294,2.03261,2.03261,8000000.0
2006-06-08 12:36:00,2.0327,2.03279,2.03262,2.03272,8000000.0
2006-06-08 12:37:00,2.03251,2.0327,2.03251,2.0327,9000000.0
2006-06-08 12:38:00,2.03263,2.03279,2.03254,2.03279,8000000.0
2006-06-08 12:39:00,2.03257,2.03257,2.03223,2.03223,9000000.0
2006-06-08 12:40:00,2.03238,2.03256,2.0323,2.03244,7000000.0
2006-06-08 12:41:00,2.03248,2.03249,2.03222,2.03222,8000000.0
2006-06-08 12:42:00,2.03221,2.03247,2.03221,2.03247,9000000.0
2006-06-08 12:43:00,2.03224,2.03239,2.03224,2.03225,9000000.0
2006-06-08 12:44:00,2.03254,2.03271,2.03248,2.03271,8000000.0
2006-06-08 12:45:00,2.03285,2.03297,2.03261,2.03293,10000000.0
2006-06-08 12:46:00,2.03278,2.03288,2.03253,2.0327,9000000.0
2006-06-08 12:47:00,2.03282,2.03288,2.03269,2.03288,10000000.0
2006-06-08 12:48:00,2.03243,2.03273,2.03211,2.03252,11000000.0
2006-06-08 12:49:00,2.03252,2.03252,2.03232,2.03232,7000000.0
2006-06-08 12:50:00,2.0324,2.03248,2.03229,2.03242,7000000.0
2006-06-08 12:51:00,2.03233,2.03233,2.03194,2.03194,8000000.0
2006-06-08 12:52:00,2.03192,2.03192,2.03131,2.03135,11000000.0
2006-06-08 12:53:00,2.03132,2.03167,2.03132,2.03167,8000000.0
2006-06-08 12:54:00,2.03174,2.03174,2.03124,2.03124,7000000.0
2006-06-08 12:55:00,2.03118,2.03128,2.03112,2.03128,8000000.0
2006-06-08 12:56:00,2.03134,2.03155,2.03129,2.03155,7000000.0
2006-06-08 12:57:00,2.03172,2.03175,2.03046,2.03046,7000000.0
2006-06-08 12:58:00,2.0303,2.03097,2.0303,2.03097,8000000.0
2006-06-08 12:59:00,2.03103,2.03118,2.03075,2.0308,7000000.0
2006-06-08 13:00:00,2.03073,2.03107,2.03066,2.03066,8000000.0
2006-06-08 13:01:00,2.0307,2.03113,2.0307,2.03113,8000000.0
2006-06-08 13:02:00,2.03094,2.03094,2.03033,2.03033,7000000.0
2006-06-08 13:03:00,2.02972,2.02985,2.02958,2.02985,8000000.0
2006-06-08 13:04:00,2.03011,2.03075,2.03011,2.0305,7000000.0
2006-06-08 13:05:00,2.02982,2.03075,2.02962,2.03075,8000000.0
2006-06-08 13:06:00,2.03107,2.03113,2.0308,2.03084,7000000.0
2006-06-08 13:07:00,2.0308,2.03089,2.03076,2.03089,7000000.0
2006-06-08 13:08:00,2.03091,2.03093,2.03078,2.0309,10000000.0
2006-06-08 13:09:00,2.03106,2.03121,2.03093,2.03115,7000000.0
2006-06-08 13:10:00,2.03108,2.03108,2.02997,2.03024,9000000.0
2006-06-08 13:11:00,2.03089,2.03108,2.03055,2.03081,8000000.0
2006-06-08 13:12:00,2.0307,2.03087,2.03054,2.03087,8000000.0
2006-06-08 13:13:00,2.03084,2.03101,2.03078,2.03101,9000000.0
2006-06-08 13:14:00,2.03084,2.03084,2.03033,2.03052,7000000.0
2006-06-08 13:15:00,2.03061,2.03099,2.02951,2.02951,8000000.0
2006-06-08 13:16:00,2.02967,2.03045,2.02967,2.03032,8000000.0
2006-06-08 13:17:00,2.03018,2.03054,2.03018,2.03033,9000000.0
2006-06-08 13:18:00,2.03025,2.03034,2.03013,2.03032,10000000.0
2006-06-08 13:19:00,2.03035,2.0306,2.03035,2.0306,8000000.0
2006-06-08 13:20:00,2.03072,2.03095,2.03072,2.03079,8000000.0
2006-06-08 13:21:00,2.03044,2.03089,2.03044,2.03089,7000000.0
2006-06-08 13:22:00,2.03064,2.03069,2.03038,2.03064,11000000.0
2006-06-08 13:23:00,2.03044,2.03044,2.03009,2.03014,8000000.0
2006-06-08 13:24:00,2.0303,2.03057,2.0303,2.03057,7000000.0
2006-06-08 13:25:00,2.03055,2.03073,2.03054,2.03073,11000000.0
2006-06-08 13:26:00,2.03079,2.03087,2.03055,2.03087,10000000.0
2006-06-08 13:27:00,2.03074,2.0313,2.03074,2.0313,8000000.0
2006-06-08 13:28:00,2.03075,2.03079,2.03058,2.03079,21000000.0
2006-06-08 13:29:00,2.03042,2.03083,2.03042,2.03069,17000000.0
2006-06-08 13:30:00,2.03019,2.0306,2.03019,2.0306,7000000.0
2006-06-08 13:31:00,2.03079,2.03116,2.03079,2.03097,9000000.0
2006-06-08 13:32:00,2.03139,2.03158,2.03139,2.03158,14000000.0
2006-06-08 13:33:00,2.0313,2.03147,2.0313,2.03133,14000000.0
2006-06-08 13:34:00,2.03139,2.03162,2.03132,2.03161,31000000.0
2006-06-08 13:35:00,2.03181,2.03194,2.03181,2.03194,17000000.0
2006-06-08 13:36:00,2.03187,2.03187,2.03084,2.03098,24000000.0
2006-06-08 13:37:00,2.03058,2.03058,2.03048,2.03049,10000000.0
2006-06-08 13:38:00,2.03041,2.03047,2.03028,2.03037,18000000.0
2006-06-08 13:39:00,2.0307,2.0307,2.03047,2.03053,15000000.0
2006-06-08 13:40:00,2.03059,2.03063,2.03046,2.03063,29000000.0
2006-06-08 13:41:00,2.03058,2.03069,2.03036,2.0306,13000000.0
2006-06-08 13:42:00,2.03077,2.03119,2.03077,2.03119,3000000.0
2006-06-08 13:43:00,2.03132,2.03132,2.03046,2.03046,10000000.0
2006-06-08 13:44:00,2.03035,2.03048,2.03017,2.03048,26000000.0
2006-06-08 13:45:00,2.03057,2.03076,2.03047,2.03047,22000000.0
2006-06-08 13:46:00,2.0305,2.0305,2.02952,2.02998,19000000.0
2006-06-08 13:47:00,2.02997,2.03014,2.02953,2.02953,17000000.0
2006-06-08 13:48:00,2.02902,2.02902,2.0282,2.02829,22000000.0
2006-06-08 13:49:00,2.02744,2.02816,2.0272,2.0272,24000000.0
2006-06-08 13:50:00,2.02765,2.02775,2.02717,2.02775,15000000.0
2006-06-08 13:51:00,2.02799,2.0287,2.02799,2.0287,22000000.0
2006-06-08 13:52:00,2.02914,2.02943,2.02887,2.02887,32000000.0
2006-06-08 13:53:00,2.02829,2.02829,2.02778,2.02818,28000000.0
2006-06-08 13:54:00,2.02851,2.0286,2.02824,2.02857,31000000.0
2006-06-08 13:55:00,2.02911,2.02991,2.02911,2.02991,20000000.0
2006-06-08 13:56:00,2.03079,2.03079,2.03004,2.03075,24000000.0
2006-06-08 13:57:00,2.03092,2.03103,2.03083,2.03096,34000000.0
2006-06-08 13:58:00,2.0313,2.0313,2.03089,2.03089,16000000.0
2006-06-08 13:59:00,2.02968,2.02981,2.02942,2.02971,30000000.0
2006-06-08 14:00:00,2.0298,2.02992,2.02949,2.02956,39000000.0
2006-06-08 14:01:00,2.02918,2.02923,2.02853,2.02923,30000000.0
2006-06-08 14:02:00,2.02973,2.02983,2.02908,2.02908,19000000.0
2006-06-08 14:03:00,2.0283,2.0283,2.0271,2.0271,23000000.0
2006-06-08 14:04:00,2.02757,2.02757,2.02723,2.02737,33000000.0
2006-06-08 14:05:00,2.02779,2.02783,2.02675,2.02675,28000000.0
2006-06-08 14:06:00,2.02636,2.02698,2.0262,2.02698,31000000.0
2006-06-08 14:07:00,2.02755,2.02765,2.02727,2.02727,31000000.0
2006-06-08 14:08:00,2.02777,2.02777,2.02723,2.02737,27000000.0
2006-06-08 14:09:00,2.02735,2.02767,2.02735,2.02767,27000000.0
2006-06-08 14:10:00,2.02771,2.02798,2.02748,2.02798,24000000.0
2006-06-08 14:11:00,2.02834,2.02857,2.02833,2.02852,21000000.0
2006-06-08 14:12:00,2.02852,2.02884,2.02852,2.02873,22000000.0
2006-06-08 14:13:00,2.02876,2.02891,2.02861,2.02868,13000000.0
2006-06-08 14:14:00,2.02898,2.02915,2.02877,2.02915,21000000.0
2006-06-08 14:15:00,2.02911,2.02916,2.02861,2.02916,25000000.0
2006-06-08 14:16:00,2.02894,2.02894,2.02811,2.02811,26000000.0
2006-06-08 14:17:00,2.02866,2.0291,2.02866,2.0291,32000000.0
2006-06-08 14:18:00,2.03005,2.03067,2.02996,2.03067,27000000.0
2006-06-08 14:19:00,2.03115,2.03123,2.03058,2.03058,35000000.0
2006-06-08 14:20:00,2.03041,2.03041,2.02916,2.02916,32000000.0
2006-06-08 14:21:00,2.02851,2.02897,2.0285,2.0285,39000000.0
2006-06-08 14:22:00,2.02807,2.02823,2.02752,2.02752,22000000.0
2006-06-08 14:23:00,2.02743,2.02777,2.02743,2.02767,40000000.0
2006-06-08 14:24:00,2.02755,2.02755,2.02624,2.02624,10000000.0
2006-06-08 14:25:00,2.02464,2.02543,2.02454,2.02479,35000000.0
2006-06-08 14:26:00,2.02521,2.02609,2.02521,2.02609,18000000.0
2006-06-08 14:27:00,2.02549,2.02587,2.02547,2.02587,28000000.0
2006-06-08 14:28:00,2.02577,2.02588,2.02558,2.02568,21000000.0
2006-06-08 14:29:00,2.02593,2.02625,2.02593,2.02617,16000000.0
2006-06-08 14:30:00,2.02523,2.02541,2.02451,2.02541,25000000.0
2006-06-08 14:31:00,2.02492,2.02535,2.02475,2.02535,26000000.0
2006-06-08 14:32:00,2.02575,2.02575,2.02244,2.02244,32000000.0
2006-06-08 14:33:00,2.02077,2.02143,2.02064,2.02143,20000000.0
2006-06-08 14:34:00,2.02155,2.02543,2.02155,2.02543,25000000.0
2006-06-08 14:35:00,2.02561,2.02597,2.02557,2.02559,23000000.0
2006-06-08 14:36:00,2.02665,2.02681,2.02582,2.02582,11000000.0
2006-06-08 14:37:00,2.02605,2.02732,2.02605,2.02732,41000000.0
2006-06-08 14:38:00,2.02726,2.02753,2.02645,2.02645,54000000.0
2006-06-08 14:39:00,2.02632,2.02749,2.02596,2.02596,36000000.0
2006-06-08 14:40:00,2.02559,2.02684,2.02559,2.02626,36000000.0
2006-06-08 14:41:00,2.02673,2.02737,2.02648,2.02737,41000000.0
2006-06-08 14:42:00,2.02727,2.02744,2.02692,2.0272,19000000.0
2006-06-08 14:43:00,2.02681,2.02681,2.02588,2.02597,20000000.0
2006-06-08 14:44:00,2.02558,2.02581,2.02533,2.02564,25000000.0
2006-06-08 14:45:00,2.02583,2.02583,2.0239,2.0239,33000000.0
2006-06-08 14:46:00,2.02444,2.0253,2.02444,2.02488,11000000.0
2006-06-08 14:47:00,2.02473,2.02473,2.02432,2.02432,7000000.0
2006-06-08 14:48:00,2.02441,2.02466,2.02413,2.02413,21000000.0
2006-06-08 14:49:00,2.02452,2.02559,2.02452,2.02551,32000000.0
2006-06-08 14:50:00,2.02525,2.02637,2.02525,2.02573,33000000.0
2006-06-08 14:51:00,2.02501,2.02592,2.02474,2.02592,37000000.0
2006-06-08 14:52:00,2.02613,2.02626,2.02548,2.02548,17000000.0
2006-06-08 14:53:00,2.02529,2.02692,2.02529,2.02686,22000000.0
2006-06-08 14:54:00,2.02697,2.02701,2.02651,2.02689,17000000.0
2006-06-08 14:55:00,2.02673,2.0268,2.02626,2.02626,7000000.0
2006-06-08 14:56:00,2.02486,2.02486,2.02411,2.02411,21000000.0
2006-06-08 14:57:00,2.02418,2.02473,2.02418,2.02458,12000000.0
2006-06-08 14:58:00,2.02439,2.02504,2.02439,2.02489,31000000.0
2006-06-08 14:59:00,2.02482,2.02515,2.02482,2.02496,20000000.0
2006-06-08 15:00:00,2.0244,2.0244,2.02403,2.02403,32000000.0
2006-06-08 15:01:00,2.02419,2.02483,2.02353,2.02483,14000000.0
2006-06-08 15:02:00,2.02497,2.0252,2.02355,2.02355,26000000.0
2006-06-08 15:03:00,2.02406,2.02486,2.02406,2.02458,30000000.0
2006-06-08 15:04:00,2.02418,2.02433,2.02403,2.02425,29000000.0
2006-06-08 15:05:00,2.02436,2.02439,2.02376,2.02379,28000000.0
2006-06-08 15:06:00,2.02422,2.02426,2.02412,2.0242,16000000.0
2006-06-08 15:07:00,2.02422,2.02422,2.02402,2.02407,26000000.0
2006-06-08 15:08:00,2.02426,2.02426,2.02318,2.02338,25000000.0
2006-06-08 15:09:00,2.02375,2.02423,2.02375,2.02394,34000000.0
2006-06-08 15:10:00,2.02371,2.02409,2.02371,2.02409,36000000.0
2006-06-08 15:11:00,2.02341,2.02416,2.02335,2.02389,27000000.0
2006-06-08 15:12:00,2.02407,2.02407,2.02366,2.02385,26000000.0
2006-06-08 15:13:00,2.02415,2.025,2.02407,2.025,41000000.0
2006-06-08 15:14:00,2.02505,2.02505,2.02417,2.02417,30000000.0
2006-06-08 15:15:00,2.02373,2.02374,2.0234,2.02374,21000000.0
2006-06-08 15:16:00,2.02316,2.02373,2.02316,2.02352,9000000.0
2006-06-08 15:17:00,2.02355,2.0239,2.02333,2.0235,26000000.0
2006-06-08 15:18:00,2.02333,2.02379,2.02333,2.02353,10000000.0
2006-06-08 15:19:00,2.02368,2.02369,2.02339,2.02339,16000000.0
2006-06-08 15:20:00,2.0228,2.02326,2.0228,2.02326,20000000.0
2006-06-08 15:21:00,2.02296,2.02296,2.02252,2.02252,12000000.0
2006-06-08 15:22:00,2.02197,2.02207,2.02187,2.02187,22000000.0
2006-06-08 15:23:00,2.02197,2.02204,2.02197,2.02204,36000000.0
2006-06-08 15:24:00,2.02172,2.02184,2.02151,2.02163,8000000.0
2006-06-08 15:25:00,2.02173,2.0219,2.0216,2.02184,14000000.0
2006-06-08 15:26:00,2.0219,2.02199,2.02171,2.02171,40000000.0
2006-06-08 15:27:00,2.02135,2.02163,2.02135,2.0215,32000000.0
2006-06-08 15:28:00,2.0219,2.0219,2.02158,2.0219,55000000.0
2006-06-08 15:29:00,2.02187,2.02187,2.01996,2.02182,47000000.0
2006-06-08 15:30:00,2.01996,2.02295,2.01996,2.02162,71000000.0
2006-06-08 15:31:00,2.02131,2.02154,2.02131,2.02153,58000000.0
2006-06-08 15:32:00,2.02153,2.02153,2.02071,2.02096,25000000.0
2006-06-08 15:33:00,2.01989,2.01989,2.01906,2.01939,32000000.0
2006-06-08 15:34:00,2.02004,2.02065,2.02004,2.02065,22000000.0
2006-06-08 15:35:00,2.02001,2.0203,2.01986,2.01986,30000000.0
2006-06-08 15:36:00,2.01954,2.01954,2.01872,2.0189,23000000.0
2006-06-08 15:37:00,2.01891,2.01923,2.01891,2.01921,24000000.0
2006-06-08 15:38:00,2.01905,2.01916,2.01807,2.01866,61000000.0
2006-06-08 15:39:00,2.01853,2.01873,2.01848,2.0186,40000000.0
2006-06-08 15:40:00,2.01886,2.01942,2.01886,2.01942,37000000.0
2006-06-08 15:41:00,2.01974,2.02016,2.01967,2.02016,43000000.0
2006-06-08 15:42:00,2.0206,2.02109,2.0206,2.02086,41000000.0
2006-06-08 15:43:00,2.02131,2.02131,2.02069,2.0211,30000000.0
2006-06-08 15:44:00,2.02082,2.02099,2.02005,2.02033,29000000.0
2006-06-08 15:45:00,2.02038,2.02087,2.02038,2.02087,36000000.0
2006-06-08 15:46:00,2.02109,2.02109,2.02084,2.02098,24000000.0
2006-06-08 15:47:00,2.02098,2.02127,2.02085,2.02119,31000000.0
2006-06-08 15:48:00,2.02121,2.02141,2.02096,2.02096,33000000.0
2006-06-08 15:49:00,2.02052,2.02073,2.02026,2.02073,25000000.0
2006-06-08 15:50:00,2.02097,2.02138,2.02097,2.02125,11000000.0
2006-06-08 15:51:00,2.02168,2.02177,2.02156,2.02167,37000000.0
2006-06-08 15:52:00,2.02222,2.02222,2.02165,2.02165,23000000.0
2006-06-08 15:53:00,2.02107,2.02114,2.0204,2.02114,15000000.0
2006-06-08 15:54:00,2.02138,2.02174,2.02138,2.0217,26000000.0
2006-06-08 15:55:00,2.02149,2.02149,2.02107,2.02107,33000000.0
2006-06-08 15:56:00,2.02141,2.02168,2.02141,2.02168,6000000.0
2006-06-08 15:57:00,2.02192,2.02293,2.02192,2.02293,34000000.0
2006-06-08 15:58:00,2.02301,2.02301,2.02217,2.02223,24000000.0
2006-06-08 15:59:00,2.02199,2.02213,2.0218,2.02213,23000000.0
2006-06-08 16:00:00,2.02146,2.02252,2.02146,2.02237,51000000.0
2006-06-08 16:01:00,2.02225,2.02279,2.02225,2.02234,31000000.0
2006-06-08 16:02:00,2.02188,2.02199,2.02178,2.02199,29000000.0
2006-06-08 16:03:00,2.02203,2.02203,2.02104,2.02104,51000000.0
2006-06-08 16:04:00,2.02131,2.02141,2.02122,2.02141,38000000.0
2006-06-08 16:05:00,2.02147,2.02147,2.01993,2.01993,37000000.0
2006-06-08 16:06:00,2.01986,2.01986,2.01754,2.01754,33000000.0
2006-06-08 16:07:00,2.01774,2.01805,2.01702,2.01702,37000000.0
2006-06-08 16:08:00,2.01749,2.01793,2.01749,2.01793,37000000.0
2006-06-08 16:09:00,2.01799,2.01916,2.01799,2.01916,44000000.0
2006-06-08 16:10:00,2.01886,2.01886,2.0187,2.01873,41000000.0
2006-06-08 16:11:00,2.01902,2.01902,2.01821,2.01886,27000000.0
2006-06-08 16:12:00,2.01914,2.01917,2.01898,2.01898,22000000.0
2006-06-08 16:13:00,2.01917,2.01934,2.01875,2.01934,38000000.0
2006-06-08 16:14:00,2.0194,2.0194,2.0187,2.01889,41000000.0
2006-06-08 16:15:00,2.01847,2.01847,2.01818,2.01818,42000000.0
2006-06-08 16:16:00,2.01884,2.01928,2.01884,2.01927,45000000.0
2006-06-08 16:17:00,2.01951,2.01951,2.01847,2.01847,22000000.0
2006-06-08 16:18:00,2.01897,2.01987,2.01897,2.01987,49000000.0
2006-06-08 16:19:00,2.01963,2.01985,2.0193,2.0193,27000000.0
2006-06-08 16:20:00,2.01906,2.01906,2.01829,2.01829,52000000.0
2006-06-08 16:21:00,2.01864,2.01942,2.01864,2.01942,37000000.0
2006-06-08 16:22:00,2.01947,2.01951,2.01909,2.01937,50000000.0
2006-06-08 16:23:00,2.01952,2.01995,2.01952,2.01995,48000000.0
2006-06-08 16:24:00,2.01997,2.02019,2.01994,2.02015,44000000.0
2006-06-08 16:25:00,2.01993,2.01993,2.01869,2.01898,28000000.0
2006-06-08 16:26:00,2.01875,2.01887,2.01857,2.01887,41000000.0
2006-06-08 16:27:00,2.01961,2.01968,2.01863,2.01863,46000000.0
2006-06-08 16:28:00,2.01797,2.01797,2.01735,2.01735,34000000.0
2006-06-08 16:29:00,2.01765,2.01814,2.01765,2.01799,24000000.0
2006-06-08 16:30:00,2.01857,2.01885,2.01833,2.01851,43000000.0
2006-06-08 16:31:00,2.01774,2.01788,2.01742,2.01788,36000000.0
2006-06-08 16:32:00,2.01813,2.01838,2.01806,2.01838,34000000.0
2006-06-08 16:33:00,2.01837,2.01837,2.01794,2.01794,41000000.0
2006-06-08 16:34:00,2.01836,2.01849,2.01832,2.01832,29000000.0
2006-06-08 16:35:00,2.01827,2.01828,2.01809,2.01817,53000000.0
2006-06-08 16:36:00,2.01824,2.01851,2.01818,2.0182,43000000.0
2006-06-08 16:37:00,2.01814,2.01825,2.01802,2.01825,56000000.0
2006-06-08 16:38:00,2.01843,2.01843,2.01805,2.01823,34000000.0
2006-06-08 16:39:00,2.01844,2.01876,2.01839,2.01876,43000000.0
2006-06-08 16:40:00,2.01836,2.01836,2.01719,2.01719,63000000.0
2006-06-08 16:41:00,2.01699,2.01711,2.0168,2.01701,44000000.0
2006-06-08 16:42:00,2.01717,2.01727,2.01706,2.01714,57000000.0
2006-06-08 16:43:00,2.01702,2.01708,2.0169,2.0169,20000000.0
2006-06-08 16:44:00,2.01682,2.01704,2.01676,2.01697,34000000.0
2006-06-08 16:45:00,2.01748,2.01786,2.01748,2.01765,41000000.0
2006-06-08 16:46:00,2.01741,2.01791,2.01728,2.01728,59000000.0
2006-06-08 16:47:00,2.01712,2.01805,2.01712,2.01805,55000000.0
2006-06-08 16:48:00,2.01768,2.01813,2.01738,2.01813,46000000.0
2006-06-08 16:49:00,2.01798,2.01798,2.01729,2.01734,35000000.0
2006-06-08 16:50:00,2.0174,2.01787,2.0174,2.01782,45000000.0
2006-06-08 16:51:00,2.01793,2.01811,2.01782,2.01808,30000000.0
2006-06-08 16:52:00,2.01802,2.01802,2.01779,2.01785,30000000.0
2006-06-08 16:53:00,2.01821,2.01837,2.01795,2.01806,19000000.0
2006-06-08 16:54:00,2.0179,2.0179,2.01747,2.01767,18000000.0
2006-06-08 16:55:00,2.01751,2.01757,2.01729,2.01729,40000000.0
2006-06-08 16:56:00,2.0176,2.01817,2.01737,2.01817,37000000.0
2006-06-08 16:57:00,2.01842,2.01867,2.01842,2.01867,17000000.0
2006-06-08 16:58:00,2.0189,2.019,2.01889,2.01896,45000000.0
2006-06-08 16:59:00,2.01884,2.01889,2.01866,2.01872,39000000.0
2006-06-08 17:00:00,2.01853,2.01875,2.01836,2.01836,47000000.0
2006-06-08 17:01:00,2.01833,2.01859,2.01833,2.01844,26000000.0
2006-06-08 17:02:00,2.0184,2.01845,2.01828,2.01835,33000000.0
2006-06-08 17:03:00,2.01857,2.01873,2.01842,2.01873,33000000.0
2006-06-08 17:04:00,2.01882,2.01882,2.01866,2.01866,37000000.0
2006-06-08 17:05:00,2.01859,2.01869,2.01858,2.01862,35000000.0
2006-06-08 17:06:00,2.01867,2.01874,2.01859,2.01862,46000000.0
2006-06-08 17:07:00,2.01867,2.01899,2.01867,2.01887,33000000.0
2006-06-08 17:08:00,2.01903,2.01903,2.01876,2.01879,45000000.0
2006-06-08 17:09:00,2.01863,2.01863,2.01777,2.01814,47000000.0
2006-06-08 17:10:00,2.01819,2.0185,2.01819,2.0185,6000000.0
2006-06-08 17:11:00,2.01847,2.01871,2.01834,2.01856,44000000.0
2006-06-08 17:12:00,2.01848,2.01851,2.01814,2.0182,23000000.0
2006-06-08 17:13:00,2.01828,2.01832,2.01804,2.01804,35000000.0
2006-06-08 17:14:00,2.01806,2.0181,2.01801,2.01803,27000000.0
2006-06-08 17:15:00,2.01818,2.01897,2.01807,2.01867,26000000.0
2006-06-08 17:16:00,2.01865,2.01894,2.01865,2.01894,27000000.0
2006-06-08 17:17:00,2.01869,2.0189,2.01866,2.01868,38000000.0
2006-06-08 17:18:00,2.0186,2.01875,2.0186,2.01875,29000000.0
2006-06-08 17:19:00,2.01838,2.01838,2.01739,2.01777,19000000.0
2006-06-08 17:20:00,2.01783,2.01841,2.01783,2.01841,29000000.0
2006-06-08 17:21:00,2.01869,2.01897,2.01869,2.01897,26000000.0
2006-06-08 17:22:00,2.01895,2.01914,2.01893,2.01893,30000000.0
2006-06-08 17:23:00,2.01909,2.01928,2.01884,2.01928,32000000.0
2006-06-08 17:24:00,2.01938,2.01945,2.01922,2.01927,23000000.0
2006-06-08 17:25:00,2.01968,2.01972,2.01942,2.01964,20000000.0
2006-06-08 17:26:00,2.02035,2.02071,2.02035,2.02061,18000000.0
2006-06-08 17:27:00,2.02046,2.02071,2.02037,2.02071,44000000.0
2006-06-08 17:28:00,2.0207,2.02093,2.02067,2.02071,39000000.0
2006-06-08 17:29:00,2.02097,2.02097,2.0204,2.0204,36000000.0
2006-06-08 17:30:00,2.02023,2.0204,2.02015,2.02015,61000000.0
2006-06-08 17:31:00,2.02021,2.02063,2.02019,2.02063,62000000.0
2006-06-08 17:32:00,2.02058,2.02072,2.02058,2.02072,54000000.0
2006-06-08 17:33:00,2.02071,2.0208,2.02058,2.02058,64000000.0
2006-06-08 17:34:00,2.02058,2.02089,2.02058,2.02067,60000000.0
2006-06-08 17:35:00,2.0209,2.0209,2.02041,2.02041,43000000.0
2006-06-08 17:36:00,2.02038,2.02056,2.02038,2.02046,58000000.0
2006-06-08 17:37:00,2.02073,2.02089,2.02073,2.02087,47000000.0
2006-06-08 17:38:00,2.02085,2.02094,2.02085,2.02092,44000000.0
2006-06-08 17:39:00,2.02102,2.02131,2.02102,2.02131,41000000.0
2006-06-08 17:40:00,2.0214,2.0214,2.02072,2.02072,59000000.0
2006-06-08 17:41:00,2.02103,2.02155,2.02097,2.02155,50000000.0
2006-06-08 17:42:00,2.0219,2.0219,2.02154,2.02154,37000000.0
2006-06-08 17:43:00,2.02111,2.02115,2.02047,2.02047,33000000.0
2006-06-08 17:44:00,2.01943,2.01943,2.01844,2.01844,46000000.0
2006-06-08 17:45:00,2.01859,2.01889,2.01836,2.01836,49000000.0
2006-06-08 17:46:00,2.01824,2.01853,2.01797,2.01816,56000000.0
2006-06-08 17:47:00,2.0181,2.01811,2.01786,2.01811,65000000.0
2006-06-08 17:48:00,2.01819,2.01833,2.01799,2.01799,61000000.0
2006-06-08 17:49:00,2.01779,2.01826,2.01779,2.01815,72000000.0
2006-06-08 17:50:00,2.01804,2.01809,2.01784,2.01797,53000000.0
2006-06-08 17:51:00,2.01798,2.01802,2.01787,2.01794,54000000.0
2006-06-08 17:52:00,2.01805,2.0182,2.01805,2.0182,51000000.0
2006-06-08 17:53:00,2.01817,2.01834,2.01801,2.0183,42000000.0
2006-06-08 17:54:00,2.01835,2.01839,2.0179,2.0179,32000000.0
2006-06-08 17:55:00,2.01788,2.01803,2.01783,2.01783,32000000.0
2006-06-08 17:56:00,2.01777,2.01777,2.01767,2.01771,47000000.0
2006-06-08 17:57:00,2.0177,2.01806,2.0177,2.01806,34000000.0
2006-06-08 17:58:00,2.01745,2.0175,2.01671,2.0169,44000000.0
2006-06-08 17:59:00,2.01692,2.01752,2.0167,2.01752,39000000.0
2006-06-08 18:00:00,2.01729,2.0177,2.01729,2.01754,32000000.0
2006-06-08 18:01:00,2.01752,2.01767,2.01732,2.01732,52000000.0
2006-06-08 18:02:00,2.01722,2.01728,2.01717,2.01717,30000000.0
2006-06-08 18:03:00,2.01719,2.01736,2.01715,2.01736,38000000.0
2006-06-08 18:04:00,2.01742,2.01752,2.01742,2.01751,38000000.0
2006-06-08 18:05:00,2.01757,2.01778,2.01712,2.01712,36000000.0
2006-06-08 18:06:00,2.01714,2.01754,2.01714,2.01754,32000000.0
2006-06-08 18:07:00,2.01744,2.01765,2.01741,2.01765,38000000.0
2006-06-08 18:08:00,2.01792,2.01834,2.01773,2.01834,56000000.0
2006-06-08 18:09:00,2.01877,2.01877,2.01828,2.01828,34000000.0
2006-06-08 18:10:00,2.01796,2.01799,2.01758,2.01783,26000000.0
2006-06-08 18:11:00,2.018,2.01804,2.01767,2.01804,34000000.0
2006-06-08 18:12:00,2.01835,2.01835,2.01797,2.01823,24000000.0
2006-06-08 18:13:00,2.01818,2.01818,2.01809,2.0181,30000000.0
2006-06-08 18:14:00,2.01813,2.0185,2.01813,2.0185,22000000.0
2006-06-08 18:15:00,2.01866,2.01866,2.01785,2.01817,21000000.0
2006-06-08 18:16:00,2.01869,2.01901,2.0186,2.01901,66000000.0
2006-06-08 18:17:00,2.01884,2.01884,2.01803,2.01815,60000000.0
2006-06-08 18:18:00,2.01781,2.01783,2.0177,2.01783,33000000.0
2006-06-08 18:19:00,2.01802,2.01815,2.01733,2.01733,46000000.0
2006-06-08 18:20:00,2.01756,2.01785,2.01756,2.01783,61000000.0
2006-06-08 18:21:00,2.0178,2.01789,2.0178,2.01785,37000000.0
2006-06-08 18:22:00,2.01774,2.01777,2.01762,2.01769,49000000.0
2006-06-08 18:23:00,2.01769,2.01772,2.01749,2.01752,34000000.0
2006-06-08 18:24:00,2.01748,2.01824,2.01748,2.01809,47000000.0
2006-06-08 18:25:00,2.01757,2.01764,2.01735,2.01764,31000000.0
2006-06-08 18:26:00,2.01804,2.01835,2.01804,2.01835,43000000.0
2006-06-08 18:27:00,2.01858,2.01858,2.01815,2.01815,35000000.0
2006-06-08 18:28:00,2.01801,2.01807,2.01795,2.01807,18000000.0
2006-06-08 18:29:00,2.01829,2.01839,2.01821,2.01837,24000000.0
2006-06-08 18:30:00,2.01845,2.01859,2.01813,2.01813,32000000.0
2006-06-08 18:31:00,2.01817,2.01833,2.01809,2.01829,46000000.0
2006-06-08 18:32:00,2.01857,2.01865,2.01841,2.01864,55000000.0
2006-06-08 18:33:00,2.01886,2.01886,2.01841,2.01841,29000000.0
2006-06-08 18:34:00,2.01822,2.0187,2.01822,2.01863,32000000.0
2006-06-08 18:35:00,2.01854,2.01922,2.01853,2.01922,47000000.0
2006-06-08 18:36:00,2.01913,2.01913,2.01886,2.01886,65000000.0
2006-06-08 18:37:00,2.01876,2.01919,2.01876,2.01919,63000000.0
2006-06-08 18:38:00,2.01932,2.01932,2.01906,2.01906,61000000.0
2006-06-08 18:39:00,2.01921,2.01946,2.01913,2.01935,37000000.0
2006-06-08 18:40:00,2.01912,2.01914,2.01876,2.01881,52000000.0
2006-06-08 18:41:00,2.01847,2.01873,2.01801,2.0186,68000000.0
2006-06-08 18:42:00,2.01898,2.01953,2.01897,2.0195,40000000.0
2006-06-08 18:43:00,2.01952,2.01964,2.01909,2.01909,39000000.0
2006-06-08 18:44:00,2.01814,2.01925,2.01792,2.01925,33000000.0
2006-06-08 18:45:00,2.01936,2.01949,2.01932,2.0194,57000000.0
2006-06-08 18:46:00,2.01942,2.01983,2.01942,2.01983,61000000.0
2006-06-08 18:47:00,2.01981,2.01981,2.01958,2.01965,41000000.0
2006-06-08 18:48:00,2.01955,2.0196,2.0195,2.0196,26000000.0
2006-06-08 18:49:00,2.01944,2.01974,2.01895,2.01895,31000000.0
2006-06-08 18:50:00,2.01859,2.01906,2.01859,2.019,37000000.0
2006-06-08 18:51:00,2.01923,2.01967,2.01919,2.01951,17000000.0
2006-06-08 18:52:00,2.01944,2.0195,2.01854,2.01854,33000000.0
2006-06-08 18:53:00,2.0186,2.01965,2.0186,2.01965,31000000.0
2006-06-08 18:54:00,2.01978,2.0198,2.01967,2.01974,11000000.0
2006-06-08 18:55:00,2.01994,2.02009,2.01982,2.01999,22000000.0
2006-06-08 18:56:00,2.01985,2.01985,2.01914,2.01939,16000000.0
2006-06-08 18:57:00,2.01934,2.0195,2.01934,2.01939,15000000.0
2006-06-08 18:58:00,2.01933,2.01933,2.01906,2.01906,19000000.0
2006-06-08 18:59:00,2.01892,2.01905,2.01892,2.01901,26000000.0
2006-06-08 19:01:00,2.01894,2.01895,2.01841,2.01883,18000000.0
2006-06-08 19:02:00,2.01893,2.01921,2.01892,2.0191,23000000.0
2006-06-08 19:03:00,2.01891,2.01891,2.01805,2.01805,21000000.0
2006-06-08 19:04:00,2.01756,2.01783,2.01756,2.0176,55000000.0
2006-06-08 19:05:00,2.01719,2.01726,2.01672,2.01672,42000000.0
2006-06-08 19:06:00,2.01682,2.01743,2.01682,2.01713,63000000.0
2006-06-08 19:07:00,2.01695,2.01752,2.01695,2.01752,39000000.0
2006-06-08 19:08:00,2.01775,2.01775,2.0174,2.01765,32000000.0
2006-06-08 19:09:00,2.01754,2.01754,2.01718,2.0174,56000000.0
2006-06-08 19:10:00,2.01742,2.01744,2.01721,2.01721,27000000.0
2006-06-08 19:11:00,2.0172,2.0177,2.0172,2.0177,36000000.0
2006-06-08 19:12:00,2.01809,2.01828,2.0179,2.0179,25000000.0
2006-06-08 19:13:00,2.01764,2.01791,2.01764,2.01775,23000000.0
2006-06-08 19:14:00,2.01786,2.01807,2.01781,2.01807,37000000.0
2006-06-08 19:15:00,2.01825,2.01855,2.01813,2.01855,17000000.0
2006-06-08 19:16:00,2.01844,2.01974,2.01844,2.01974,23000000.0
2006-06-08 19:17:00,2.01971,2.02018,2.01966,2.02018,17000000.0
2006-06-08 19:18:00,2.02037,2.02098,2.02037,2.0209,30000000.0
2006-06-08 19:19:00,2.02074,2.02074,2.01959,2.01959,36000000.0
2006-06-08 19:20:00,2.01973,2.01973,2.01961,2.01962,23000000.0
2006-06-08 19:21:00,2.0195,2.0196,2.0194,2.0194,21000000.0
2006-06-08 19:22:00,2.01938,2.01945,2.01922,2.01939,25000000.0
2006-06-08 19:23:00,2.01955,2.01982,2.01955,2.01982,12000000.0
2006-06-08 19:24:00,2.01975,2.01975,2.01939,2.01959,39000000.0
2006-06-08 19:25:00,2.01951,2.01962,2.0193,2.01936,49000000.0
2006-06-08 19:26:00,2.01948,2.01971,2.01948,2.01948,48000000.0
2006-06-08 19:27:00,2.01948,2.01958,2.01944,2.01955,51000000.0
2006-06-08 19:28:00,2.01962,2.01966,2.01959,2.01966,40000000.0
2006-06-08 19:29:00,2.01976,2.01978,2.01939,2.01939,28000000.0
2006-06-08 19:30:00,2.0194,2.0194,2.01884,2.01887,32000000.0
2006-06-08 19:31:00,2.01884,2.01959,2.01884,2.01959,28000000.0
2006-06-08 19:32:00,2.01983,2.01991,2.01969,2.01975,31000000.0
2006-06-08 19:33:00,2.01971,2.01974,2.01964,2.01967,14000000.0
2006-06-08 19:34:00,2.01976,2.01979,2.01951,2.01968,49000000.0
2006-06-08 19:35:00,2.01965,2.01987,2.01965,2.01987,28000000.0
2006-06-08 19:36:00,2.01991,2.01997,2.01987,2.01987,16000000.0
2006-06-08 19:37:00,2.01976,2.01995,2.01966,2.01995,26000000.0
2006-06-08 19:38:00,2.02005,2.02006,2.01989,2.01995,8000000.0
2006-06-08 19:39:00,2.02008,2.02021,2.02003,2.02003,13000000.0
2006-06-08 19:40:00,2.01989,2.01993,2.01939,2.01939,16000000.0
2006-06-08 19:41:00,2.01964,2.0202,2.0196,2.0202,17000000.0
2006-06-08 19:42:00,2.02053,2.02093,2.02052,2.02093,19000000.0
2006-06-08 19:43:00,2.02109,2.02133,2.02109,2.02115,21000000.0
2006-06-08 19:44:00,2.02128,2.0216,2.02123,2.02123,21000000.0
2006-06-08 19:45:00,2.02127,2.02155,2.02117,2.02133,33000000.0
2006-06-08 19:46:00,2.02114,2.02141,2.02114,2.02126,18000000.0
2006-06-08 19:47:00,2.02137,2.02143,2.02133,2.02135,22000000.0
2006-06-08 19:48:00,2.02144,2.0215,2.02137,2.02141,18000000.0
2006-06-08 19:49:00,2.02136,2.02145,2.0212,2.0212,27000000.0
2006-06-08 19:50:00,2.02118,2.02118,2.021,2.02116,23000000.0
2006-06-08 19:51:00,2.02104,2.02104,2.01911,2.02091,7000000.0
2006-06-08 19:52:00,2.02085,2.02085,2.02074,2.02078,15000000.0
2006-06-08 19:53:00,2.02067,2.02077,2.02067,2.0207,21000000.0
2006-06-08 19:54:00,2.02072,2.02093,2.02072,2.02093,9000000.0
2006-06-08 19:55:00,2.02108,2.02117,2.02091,2.02115,30000000.0
2006-06-08 19:56:00,2.02117,2.0214,2.02115,2.0214,20000000.0
2006-06-08 19:57:00,2.02178,2.02213,2.02175,2.02213,12000000.0
2006-06-08 19:58:00,2.02211,2.02226,2.02207,2.02209,13000000.0
2006-06-08 19:59:00,2.02178,2.02192,2.02118,2.02118,31000000.0
2006-06-08 20:00:00,2.02139,2.02211,2.02139,2.02211,23000000.0
2006-06-08 20:01:00,2.02194,2.02194,2.021,2.021,13000000.0
2006-06-08 20:02:00,2.02091,2.02096,2.02069,2.02096,20000000.0
2006-06-08 20:03:00,2.0215,2.0216,2.02149,2.02154,18000000.0
2006-06-08 20:04:00,2.02138,2.02141,2.02103,2.02103,27000000.0
2006-06-08 20:05:00,2.02106,2.02118,2.02105,2.02111,23000000.0
2006-06-08 20:06:00,2.02105,2.02105,2.02068,2.02075,13000000.0
2006-06-08 20:07:00,2.02067,2.02067,2.02038,2.02038,29000000.0
2006-06-08 20:08:00,2.0203,2.02055,2.02028,2.02042,15000000.0
2006-06-08 20:09:00,2.02055,2.02075,2.02046,2.02067,17000000.0
2006-06-08 20:10:00,2.02072,2.02082,2.02051,2.0208,8000000.0
2006-06-08 20:11:00,2.02067,2.02083,2.02053,2.02083,10000000.0
2006-06-08 20:12:00,2.02087,2.02106,2.02086,2.02097,15000000.0
2006-06-08 20:13:00,2.02098,2.02107,2.02078,2.02102,17000000.0
2006-06-08 20:14:00,2.02081,2.02108,2.02076,2.02108,15000000.0
2006-06-08 20:15:00,2.02128,2.0214,2.02128,2.02131,10000000.0
2006-06-08 20:16:00,2.02143,2.02143,2.02112,2.02112,22000000.0
2006-06-08 20:17:00,2.02138,2.02163,2.02112,2.02146,7000000.0
2006-06-08 20:18:00,2.02148,2.02148,2.02112,2.02117,24000000.0
2006-06-08 20:19:00,2.0214,2.02156,2.02138,2.02138,9000000.0
2006-06-08 20:20:00,2.02123,2.02131,2.02108,2.02129,14000000.0
2006-06-08 20:21:00,2.02174,2.02179,2.02148,2.02148,7000000.0
2006-06-08 20:22:00,2.02148,2.02154,2.02131,2.02154,12000000.0
2006-06-08 20:23:00,2.02156,2.02167,2.02156,2.02163,8000000.0
2006-06-08 20:24:00,2.02147,2.02163,2.02143,2.02145,15000000.0
2006-06-08 20:25:00,2.02124,2.02142,2.02093,2.02102,16000000.0
2006-06-08 20:26:00,2.02134,2.02177,2.02134,2.02146,22000000.0
2006-06-08 20:27:00,2.02122,2.02122,2.02099,2.02107,11000000.0
2006-06-08 20:28:00,2.02049,2.02049,2.02019,2.02019,7000000.0
2006-06-08 20:29:00,2.02058,2.02165,2.02058,2.02165,20000000.0
2006-06-08 20:30:00,2.02194,2.02223,2.02179,2.02219,27000000.0
2006-06-08 20:31:00,2.02264,2.02264,2.02218,2.02218,4000000.0
2006-06-08 20:32:00,2.02203,2.02237,2.02196,2.02237,20000000.0
2006-06-08 20:33:00,2.02234,2.02234,2.02188,2.02193,14000000.0
2006-06-08 20:34:00,2.02196,2.02196,2.02184,2.02186,28000000.0
2006-06-08 20:35:00,2.0219,2.02212,2.0219,2.02196,23000000.0
2006-06-08 20:36:00,2.02187,2.02187,2.02175,2.02175,11000000.0
2006-06-08 20:37:00,2.02168,2.02171,2.02162,2.02162,7000000.0
2006-06-08 20:38:00,2.02139,2.02159,2.02137,2.02159,10000000.0
2006-06-08 20:39:00,2.02151,2.02162,2.02151,2.02152,9000000.0
2006-06-08 20:40:00,2.02167,2.02178,2.02158,2.0217,8000000.0
2006-06-08 20:41:00,2.02096,2.02096,2.02035,2.02066,8000000.0
2006-06-08 20:42:00,2.02103,2.02111,2.02079,2.02079,15000000.0
2006-06-08 20:43:00,2.02066,2.02066,2.02027,2.0203,12000000.0
2006-06-08 20:44:00,2.02018,2.02018,2.01998,2.02005,7000000.0
2006-06-08 20:45:00,2.01992,2.01999,2.0198,2.0199,12000000.0
2006-06-08 20:46:00,2.01977,2.01994,2.01977,2.01987,9000000.0
2006-06-08 20:47:00,2.01945,2.01976,2.01945,2.01976,11000000.0
2006-06-08 20:48:00,2.01979,2.02037,2.01979,2.02037,11000000.0
2006-06-08 20:49:00,2.02093,2.02093,2.02068,2.02068,18000000.0
2006-06-08 20:50:00,2.0206,2.02086,2.0206,2.02086,7000000.0
2006-06-08 20:51:00,2.02093,2.02122,2.02093,2.02111,18000000.0
2006-06-08 20:52:00,2.02113,2.02113,2.02087,2.0209,15000000.0
2006-06-08 20:53:00,2.02095,2.0212,2.02095,2.02116,8000000.0
2006-06-08 20:54:00,2.02107,2.02122,2.02106,2.02109,10000000.0
2006-06-08 20:55:00,2.02103,2.02109,2.02094,2.02103,5000000.0
2006-06-08 20:56:00,2.02116,2.02132,2.02116,2.02132,8000000.0
2006-06-08 20:57:00,2.02165,2.02244,2.0216,2.02244,18000000.0
2006-06-08 20:58:00,2.02239,2.02257,2.02231,2.02249,14000000.0
2006-06-08 20:59:00,2.02238,2.02241,2.02225,2.02225,8000000.0
2006-06-08 21:00:00,2.02256,2.02256,2.02237,2.02241,7000000.0
2006-06-08 21:01:00,2.0225,2.02289,2.0225,2.02289,16000000.0
2006-06-08 21:02:00,2.02301,2.0233,2.02301,2.02328,8000000.0
2006-06-08 21:03:00,2.02322,2.02322,2.02306,2.02307,13000000.0
2006-06-08 21:04:00,2.02305,2.0231,2.02304,2.02304,8000000.0
2006-06-08 21:05:00,2.02296,2.02296,2.02277,2.02277,11000000.0
2006-06-08 21:06:00,2.02281,2.02289,2.02278,2.0228,8000000.0
2006-06-08 21:07:00,2.02279,2.02287,2.02276,2.02281,7000000.0
2006-06-08 21:08:00,2.0228,2.0228,2.02245,2.02245,11000000.0
2006-06-08 21:09:00,2.02247,2.02256,2.02247,2.02254,9000000.0
2006-06-08 21:10:00,2.02267,2.0231,2.02267,2.0231,10000000.0
2006-06-08 21:11:00,2.0231,2.0234,2.0231,2.02339,8000000.0
2006-06-08 21:12:00,2.02358,2.02365,2.02177,2.02365,10000000.0
2006-06-08 21:13:00,2.02366,2.02378,2.02366,2.02372,8000000.0
2006-06-08 21:14:00,2.02362,2.0237,2.02351,2.0237,7000000.0
2006-06-08 21:15:00,2.02366,2.0237,2.02351,2.02351,11000000.0
2006-06-08 21:16:00,2.0235,2.0235,2.02336,2.02347,9000000.0
2006-06-08 21:17:00,2.02357,2.0236,2.02336,2.0236,7000000.0
2006-06-08 21:18:00,2.02361,2.02371,2.02353,2.02353,7000000.0
2006-06-08 21:19:00,2.02345,2.02358,2.02336,2.02342,8000000.0
2006-06-08 21:20:00,2.02351,2.02352,2.02327,2.02327,12000000.0
2006-06-08 21:21:00,2.02326,2.02348,2.02318,2.02348,8000000.0
2006-06-08 21:22:00,2.02365,2.0239,2.02365,2.0239,7000000.0
2006-06-08 21:23:00,2.02374,2.02374,2.02329,2.02344,10000000.0
2006-06-08 21:24:00,2.02346,2.0237,2.02336,2.0237,11000000.0
2006-06-08 21:26:00,2.02397,2.02419,2.02397,2.02412,5000000.0
2006-06-08 21:27:00,2.02421,2.02421,2.02402,2.0241,6000000.0
2006-06-08 21:28:00,2.02427,2.02427,2.02405,2.02424,20000000.0
2006-06-08 21:29:00,2.0243,2.0243,2.02408,2.02422,8000000.0
2006-06-08 21:30:00,2.02432,2.02441,2.02432,2.02441,9000000.0
2006-06-08 21:31:00,2.02441,2.02449,2.02434,2.02449,4000000.0
2006-06-08 21:32:00,2.0246,2.02474,2.02458,2.02458,7000000.0
2006-06-08 21:33:00,2.02471,2.02479,2.02466,2.02472,6000000.0
2006-06-08 21:35:00,2.02474,2.02474,2.0246,2.02471,11000000.0
2006-06-08 21:36:00,2.02468,2.02473,2.02459,2.02465,11000000.0
2006-06-08 21:37:00,2.02456,2.02456,2.02435,2.02444,11000000.0
2006-06-08 21:38:00,2.02448,2.02462,2.02428,2.02431,26000000.0
2006-06-08 21:39:00,2.0243,2.0243,2.02414,2.02421,18000000.0
2006-06-08 21:40:00,2.02412,2.02428,2.02406,2.02428,12000000.0
2006-06-08 21:41:00,2.0244,2.0244,2.02412,2.02425,7000000.0
2006-06-08 21:42:00,2.02425,2.02436,2.02421,2.02433,7000000.0
2006-06-08 21:43:00,2.02442,2.02462,2.02442,2.02462,11000000.0
2006-06-08 21:44:00,2.02464,2.02469,2.02453,2.02469,18000000.0
2006-06-08 21:45:00,2.02449,2.02462,2.02449,2.02462,7000000.0
2006-06-08 21:46:00,2.02461,2.02469,2.0244,2.02453,7000000.0
2006-06-08 21:47:00,2.02437,2.02459,2.02437,2.02459,4000000.0
2006-06-08 21:48:00,2.0246,2.0246,2.02448,2.02456,7000000.0
2006-06-08 21:49:00,2.02457,2.02457,2.02445,2.02453,8000000.0
2006-06-08 21:50:00,2.02463,2.02465,2.02453,2.02459,10000000.0
2006-06-08 21:51:00,2.02467,2.02474,2.02467,2.02469,7000000.0
2006-06-08 21:52:00,2.02463,2.0248,2.0245,2.0248,7000000.0
2006-06-08 21:54:00,2.0248,2.0248,2.0247,2.02478,9000000.0
2006-06-08 21:55:00,2.02485,2.02492,2.0248,2.02486,11000000.0
2006-06-08 21:56:00,2.02483,2.02484,2.02481,2.02482,6000000.0
2006-06-08 21:57:00,2.02465,2.02483,2.02463,2.02483,13000000.0
2006-06-08 21:58:00,2.02484,2.02484,2.02472,2.02472,6000000.0
2006-06-08 21:59:00,2.02462,2.02488,2.02455,2.02468,25000000.0
2006-06-08 22:02:00,2.02472,2.02479,2.02472,2.02476,11000000.0
2006-06-08 22:03:00,2.02477,2.02491,2.02477,2.02482,9000000.0
2006-06-08 22:04:00,2.02479,2.02479,2.02445,2.02445,11000000.0
2006-06-08 22:05:00,2.0246,2.02463,2.02453,2.02463,5000000.0
2006-06-08 22:06:00,2.02454,2.02467,2.02445,2.02467,8000000.0
2006-06-08 22:07:00,2.02449,2.02453,2.02447,2.02451,15000000.0
2006-06-08 22:08:00,2.02464,2.02465,2.02454,2.02461,6000000.0
2006-06-08 22:10:00,2.02469,2.02481,2.02468,2.02468,9000000.0
2006-06-08 22:12:00,2.02462,2.0247,2.02455,2.02455,15000000.0
2006-06-08 22:13:00,2.02446,2.02446,2.0244,2.0244,10000000.0
2006-06-08 22:14:00,2.02439,2.02458,2.02439,2.0245,13000000.0
2006-06-08 22:15:00,2.02456,2.02467,2.02448,2.02448,7000000.0
2006-06-08 22:18:00,2.02447,2.02447,2.0243,2.02439,5000000.0
2006-06-08 22:19:00,2.02445,2.02449,2.02434,2.02446,6000000.0
2006-06-08 22:20:00,2.02433,2.02453,2.02403,2.02447,7000000.0
2006-06-08 22:21:00,2.02433,2.02447,2.02433,2.02444,11000000.0
2006-06-08 22:22:00,2.02443,2.02458,2.02442,2.02458,8000000.0
2006-06-08 22:23:00,2.02451,2.02453,2.02448,2.02453,15000000.0
2006-06-08 22:24:00,2.02452,2.0246,2.02441,2.02441,10000000.0
2006-06-08 22:25:00,2.02453,2.02462,2.02453,2.02454,5000000.0
2006-06-08 22:26:00,2.02453,2.02465,2.02444,2.02455,10000000.0
2006-06-08 22:27:00,2.02441,2.02452,2.02441,2.02447,10000000.0
2006-06-08 22:31:00,2.02472,2.02479,2.02457,2.02457,7000000.0
2006-06-08 22:33:00,2.02489,2.02499,2.02481,2.02481,6000000.0
2006-06-08 22:34:00,2.0247,2.02471,2.02446,2.02467,47000000.0
2006-06-08 22:35:00,2.02483,2.02491,2.0247,2.02489,8000000.0
2006-06-08 22:36:00,2.02483,2.02492,2.02483,2.02483,7000000.0
2006-06-08 22:37:00,2.02476,2.02476,2.02467,2.02471,28000000.0
2006-06-08 22:38:00,2.02472,2.02482,2.0246,2.02465,10000000.0
2006-06-08 22:39:00,2.0243,2.02449,2.02427,2.02445,11000000.0
2006-06-08 22:40:00,2.02447,2.0245,2.02445,2.02447,9000000.0
2006-06-08 22:41:00,2.02442,2.0245,2.02441,2.0245,16000000.0
2006-06-08 22:42:00,2.02451,2.02455,2.02438,2.02438,9000000.0
2006-06-08 22:43:00,2.02445,2.02453,2.02445,2.02453,11000000.0
2006-06-08 22:45:00,2.02449,2.0246,2.02435,2.02435,12000000.0
2006-06-08 22:46:00,2.02433,2.02449,2.02431,2.02438,9000000.0
2006-06-08 22:47:00,2.0244,2.02445,2.02438,2.02438,16000000.0
2006-06-08 22:49:00,2.02441,2.02454,2.02441,2.02453,12000000.0
2006-06-08 22:50:00,2.02455,2.02455,2.02436,2.02436,16000000.0
2006-06-08 22:51:00,2.02454,2.02454,2.0244,2.02448,7000000.0
2006-06-08 22:52:00,2.0245,2.0245,2.02426,2.02433,5000000.0
2006-06-08 22:53:00,2.0242,2.02429,2.0242,2.02429,8000000.0
2006-06-08 22:55:00,2.02446,2.02446,2.02425,2.02427,8000000.0
2006-06-08 22:57:00,2.02433,2.02453,2.02417,2.02437,10000000.0
2006-06-08 22:58:00,2.02444,2.02444,2.02411,2.02411,7000000.0
2006-06-08 22:59:00,2.02408,2.02413,2.02408,2.02411,9000000.0
2006-06-08 23:32:00,2.02404,2.02404,2.02254,2.02254,9000000.0
2006-06-08 23:33:00,2.02215,2.02215,2.02198,2.02199,5000000.0
2006-06-08 23:34:00,2.02207,2.02221,2.02206,2.02206,6000000.0
2006-06-08 23:35:00,2.0221,2.0221,2.02201,2.02202,12000000.0
2006-06-08 23:36:00,2.02207,2.02216,2.02194,2.02206,9000000.0
2006-06-08 23:37:00,2.02158,2.02188,2.02158,2.02188,8000000.0
2006-06-08 23:38:00,2.02197,2.02207,2.02193,2.02202,8000000.0
2006-06-08 23:40:00,2.02153,2.02153,2.02073,2.02073,21000000.0
2006-06-08 23:41:00,2.02093,2.02093,2.02068,2.0209,7000000.0
2006-06-08 23:42:00,2.02093,2.0211,2.0209,2.0211,19000000.0
2006-06-08 23:43:00,2.02027,2.02027,2.01855,2.01923,7000000.0
2006-06-08 23:44:00,2.01937,2.01978,2.01937,2.01978,8000000.0
2006-06-08 23:46:00,2.01997,2.01997,2.01975,2.01975,8000000.0
2006-06-08 23:47:00,2.01999,2.02002,2.01971,2.01971,7000000.0
2006-06-08 23:48:00,2.01894,2.01894,2.01767,2.01807,8000000.0
2006-06-08 23:49:00,2.01765,2.01875,2.01765,2.01856,8000000.0
2006-06-08 23:50:00,2.01873,2.01873,2.0181,2.0181,8000000.0
2006-06-08 23:51:00,2.01891,2.0195,2.01891,2.01936,7000000.0
2006-06-08 23:52:00,2.01952,2.01968,2.01937,2.01943,7000000.0
2006-06-08 23:53:00,2.01976,2.02004,2.01976,2.02002,10000000.0
2006-06-08 23:54:00,2.0198,2.02015,2.01974,2.0198,7000000.0
2006-06-08 23:55:00,2.01993,2.01993,2.01984,2.01992,9000000.0
2006-06-08 23:56:00,2.01991,2.02014,2.01976,2.01999,12000000.0
2006-06-08 23:57:00,2.02019,2.02019,2.02003,2.02011,6000000.0
2006-06-08 23:58:00,2.01998,2.02004,2.01945,2.01945,8000000.0
2006-06-08 23:59:00,2.02012,2.02057,2.02012,2.02054,6000000.0
2006-06-09 00:00:00,2.02042,2.02042,2.01875,2.01875,7000000.0
2006-06-09 00:01:00,2.01857,2.01992,2.01857,2.01992,8000000.0
2006-06-09 00:02:00,2.01978,2.01978,2.01944,2.01944,9000000.0
2006-06-09 00:03:00,2.02016,2.02123,2.02016,2.02123,5000000.0
2006-06-09 00:04:00,2.0212,2.02126,2.02119,2.02125,10000000.0
2006-06-09 00:05:00,2.02166,2.02184,2.02146,2.02146,9000000.0
2006-06-09 00:06:00,2.02134,2.02134,2.0212,2.02122,8000000.0
2006-06-09 00:07:00,2.02117,2.02125,2.0209,2.02108,9000000.0
2006-06-09 00:08:00,2.0209,2.02101,2.02089,2.02089,8000000.0
2006-06-09 00:09:00,2.02098,2.02114,2.02098,2.02109,9000000.0
2006-06-09 00:10:00,2.02093,2.02093,2.02082,2.02089,23000000.0
2006-06-09 00:11:00,2.02107,2.02134,2.02107,2.02134,11000000.0
2006-06-09 00:13:00,2.02147,2.02147,2.02135,2.02141,8000000.0
2006-06-09 00:15:00,2.02142,2.02144,2.02103,2.02141,10000000.0
2006-06-09 00:16:00,2.02124,2.02124,2.02114,2.02114,9000000.0
2006-06-09 00:17:00,2.02102,2.02122,2.02102,2.02122,7000000.0
2006-06-09 00:18:00,2.02102,2.02108,2.02083,2.02108,8000000.0
2006-06-09 00:19:00,2.0213,2.02135,2.0212,2.02134,11000000.0
2006-06-09 00:20:00,2.02132,2.0214,2.02119,2.02139,9000000.0
2006-06-09 00:21:00,2.02136,2.02136,2.021,2.02101,8000000.0
2006-06-09 00:22:00,2.02102,2.02116,2.02102,2.02116,6000000.0
2006-06-09 00:23:00,2.02132,2.02194,2.02132,2.02194,7000000.0
2006-06-09 00:24:00,2.02155,2.02157,2.02136,2.02139,8000000.0
2006-06-09 00:25:00,2.0208,2.0208,2.02008,2.02008,11000000.0
2006-06-09 00:26:00,2.02039,2.02039,2.01999,2.01999,7000000.0
2006-06-09 00:27:00,2.01964,2.01998,2.01964,2.01998,10000000.0
2006-06-09 00:28:00,2.02005,2.02026,2.02003,2.02003,8000000.0
2006-06-09 00:29:00,2.02026,2.02032,2.02013,2.02032,6000000.0
2006-06-09 00:30:00,2.02043,2.02125,2.02043,2.02125,7000000.0
2006-06-09 00:31:00,2.0213,2.02135,2.02129,2.02135,7000000.0
2006-06-09 00:32:00,2.02153,2.02166,2.02142,2.02166,7000000.0
2006-06-09 00:33:00,2.02146,2.02146,2.02108,2.02128,7000000.0
2006-06-09 00:35:00,2.02136,2.02151,2.0213,2.02151,6000000.0
2006-06-09 00:36:00,2.02145,2.0215,2.02121,2.0215,5000000.0
2006-06-09 00:37:00,2.02155,2.02155,2.02106,2.02108,6000000.0
2006-06-09 00:38:00,2.02055,2.02065,2.02048,2.02058,7000000.0
2006-06-09 00:39:00,2.02073,2.02073,2.02046,2.02046,10000000.0
2006-06-09 00:40:00,2.02018,2.0202,2.01919,2.01919,7000000.0
2006-06-09 00:41:00,2.01888,2.019,2.01878,2.019,6000000.0
2006-06-09 00:42:00,2.01891,2.01891,2.01871,2.01871,8000000.0
2006-06-09 00:43:00,2.01858,2.01863,2.01844,2.01863,7000000.0
2006-06-09 00:44:00,2.01871,2.01871,2.01802,2.01842,11000000.0
2006-06-09 00:45:00,2.01795,2.01817,2.01786,2.01817,7000000.0
2006-06-09 00:46:00,2.01829,2.01846,2.01828,2.01846,10000000.0
2006-06-09 00:47:00,2.01835,2.01837,2.01822,2.01829,7000000.0
2006-06-09 00:48:00,2.01819,2.01819,2.01804,2.01814,8000000.0
2006-06-09 00:49:00,2.01805,2.01839,2.01803,2.01839,5000000.0
2006-06-09 00:50:00,2.01836,2.01847,2.01829,2.01836,10000000.0
2006-06-09 00:51:00,2.01836,2.01845,2.01832,2.01841,5000000.0
2006-06-09 00:52:00,2.01837,2.01837,2.01772,2.01772,7000000.0
2006-06-09 00:53:00,2.01782,2.0183,2.01782,2.0183,11000000.0
2006-06-09 00:55:00,2.01833,2.01838,2.01822,2.01838,7000000.0
2006-06-09 00:56:00,2.01828,2.01835,2.01815,2.01834,6000000.0
2006-06-09 00:57:00,2.01836,2.0184,2.01825,2.01831,8000000.0
2006-06-09 00:58:00,2.01844,2.01844,2.01837,2.01839,10000000.0
2006-06-09 00:59:00,2.01829,2.01829,2.01818,2.01824,7000000.0
2006-06-09 01:00:00,2.01832,2.01838,2.01824,2.01832,19000000.0
2006-06-09 01:01:00,2.01836,2.01855,2.01811,2.01827,12000000.0
2006-06-09 01:02:00,2.01841,2.01865,2.01841,2.01845,8000000.0
2006-06-09 01:03:00,2.01863,2.01881,2.01855,2.01859,7000000.0
2006-06-09 01:04:00,2.01856,2.01877,2.01853,2.01857,8000000.0
2006-06-09 01:05:00,2.01868,2.01887,2.01868,2.01876,7000000.0
2006-06-09 01:08:00,2.01882,2.01887,2.01864,2.01886,10000000.0
2006-06-09 01:10:00,2.01928,2.01933,2.01907,2.01931,10000000.0
2006-06-09 01:13:00,2.01872,2.01933,2.01872,2.01933,8000000.0
2006-06-09 01:14:00,2.0195,2.01955,2.01941,2.01955,10000000.0
2006-06-09 01:16:00,2.0195,2.01962,2.01944,2.01962,8000000.0
2006-06-09 01:17:00,2.01956,2.01956,2.01901,2.01901,11000000.0
2006-06-09 01:18:00,2.01927,2.01934,2.01888,2.01897,10000000.0
2006-06-09 01:20:00,2.01887,2.01901,2.01884,2.01894,13000000.0
2006-06-09 01:21:00,2.019,2.019,2.0189,2.01894,7000000.0
2006-06-09 01:22:00,2.01886,2.01897,2.01883,2.01889,7000000.0
2006-06-09 01:23:00,2.01901,2.01949,2.01896,2.01949,8000000.0
2006-06-09 01:24:00,2.01951,2.01952,2.01937,2.01941,7000000.0
2006-06-09 01:25:00,2.01929,2.01929,2.0191,2.01927,8000000.0
2006-06-09 01:26:00,2.0195,2.0195,2.01922,2.01922,14000000.0
2006-06-09 01:27:00,2.01917,2.01918,2.01909,2.01918,15000000.0
2006-06-09 01:28:00,2.01907,2.01909,2.01891,2.019,9000000.0
2006-06-09 01:29:00,2.01863,2.0189,2.01863,2.01887,10000000.0
2006-06-09 01:30:00,2.0189,2.01897,2.01873,2.01896,10000000.0
2006-06-09 01:31:00,2.01896,2.01896,2.01856,2.01859,7000000.0
2006-06-09 01:32:00,2.01839,2.01839,2.01809,2.01809,18000000.0
2006-06-09 01:33:00,2.01829,2.01836,2.01829,2.01835,6000000.0
2006-06-09 01:34:00,2.01831,2.01835,2.01828,2.01828,16000000.0
2006-06-09 01:35:00,2.01828,2.01843,2.01823,2.01839,8000000.0
2006-06-09 01:36:00,2.01801,2.0181,2.01798,2.0181,9000000.0
2006-06-09 01:37:00,2.01822,2.01822,2.01787,2.01787,5000000.0
2006-06-09 01:38:00,2.01741,2.01752,2.01725,2.0173,12000000.0
2006-06-09 01:39:00,2.01701,2.01721,2.01692,2.01692,12000000.0
2006-06-09 01:40:00,2.01683,2.01702,2.01676,2.01693,7000000.0
2006-06-09 01:41:00,2.01689,2.01699,2.01689,2.01697,11000000.0
2006-06-09 01:42:00,2.01695,2.01703,2.01679,2.01679,7000000.0
2006-06-09 01:43:00,2.01677,2.0173,2.01677,2.0173,8000000.0
2006-06-09 01:44:00,2.01732,2.01732,2.01701,2.01701,7000000.0
2006-06-09 01:45:00,2.0174,2.01748,2.01735,2.01748,7000000.0
2006-06-09 01:46:00,2.01753,2.01778,2.01752,2.01778,7000000.0
2006-06-09 01:47:00,2.01774,2.01791,2.01774,2.01777,14000000.0
2006-06-09 01:48:00,2.01787,2.01787,2.01774,2.01783,7000000.0
2006-06-09 01:49:00,2.01782,2.01787,2.01777,2.01786,8000000.0
2006-06-09 01:50:00,2.01784,2.01784,2.01775,2.01775,10000000.0
2006-06-09 01:51:00,2.01776,2.01786,2.01768,2.0178,16000000.0
2006-06-09 01:52:00,2.01779,2.01784,2.01775,2.01775,13000000.0
2006-06-09 01:53:00,2.01776,2.01776,2.01721,2.01721,7000000.0
2006-06-09 01:54:00,2.01707,2.01712,2.01657,2.01657,9000000.0
2006-06-09 01:55:00,2.01672,2.01709,2.01672,2.0168,11000000.0
2006-06-09 01:56:00,2.01682,2.017,2.01678,2.0168,17000000.0
2006-06-09 01:57:00,2.01705,2.01732,2.01705,2.01732,13000000.0
2006-06-09 01:58:00,2.01731,2.01756,2.01726,2.01756,10000000.0
2006-06-09 01:59:00,2.01734,2.01744,2.01726,2.01744,7000000.0
2006-06-09 02:00:00,2.01752,2.01752,2.01729,2.01734,10000000.0
2006-06-09 02:01:00,2.01715,2.01748,2.01715,2.01748,8000000.0
2006-06-09 02:02:00,2.01751,2.01757,2.01728,2.01757,7000000.0
2006-06-09 02:03:00,2.01775,2.0179,2.01599,2.0179,10000000.0
2006-06-09 02:04:00,2.01767,2.01767,2.01714,2.01718,7000000.0
2006-06-09 02:05:00,2.01671,2.01688,2.01625,2.01633,10000000.0
2006-06-09 02:06:00,2.01596,2.01641,2.01578,2.01641,10000000.0
2006-06-09 02:07:00,2.017,2.0171,2.01695,2.01699,8000000.0
2006-06-09 02:08:00,2.01711,2.01711,2.01682,2.01686,8000000.0
2006-06-09 02:09:00,2.01654,2.01694,2.01654,2.01692,7000000.0
2006-06-09 02:10:00,2.01727,2.0175,2.01725,2.01732,9000000.0
2006-06-09 02:11:00,2.01733,2.01733,2.01667,2.01667,8000000.0
2006-06-09 02:12:00,2.01666,2.01676,2.01644,2.0167,8000000.0
2006-06-09 02:13:00,2.0168,2.0168,2.01672,2.01672,7000000.0
2006-06-09 02:14:00,2.01664,2.01735,2.01664,2.01735,9000000.0
2006-06-09 02:15:00,2.01727,2.01727,2.01689,2.01696,8000000.0
2006-06-09 02:16:00,2.01681,2.01689,2.01677,2.01685,8000000.0
2006-06-09 02:17:00,2.0169,2.01701,2.01682,2.01701,7000000.0
2006-06-09 02:18:00,2.01676,2.01728,2.01676,2.01728,7000000.0
2006-06-09 02:19:00,2.01729,2.01729,2.01687,2.01716,11000000.0
2006-06-09 02:20:00,2.01732,2.01765,2.01732,2.01765,6000000.0
2006-06-09 02:21:00,2.01761,2.01761,2.01719,2.01722,7000000.0
2006-06-09 02:22:00,2.0173,2.01736,2.01718,2.01718,8000000.0
2006-06-09 02:23:00,2.0172,2.01725,2.01717,2.01725,10000000.0
2006-06-09 02:24:00,2.01712,2.01712,2.01703,2.01704,11000000.0
2006-06-09 02:25:00,2.01697,2.01767,2.01697,2.01703,11000000.0
2006-06-09 02:26:00,2.01721,2.01721,2.01704,2.01706,8000000.0
2006-06-09 02:27:00,2.01709,2.01733,2.01701,2.01725,9000000.0
2006-06-09 02:28:00,2.01776,2.01776,2.01763,2.01773,10000000.0
2006-06-09 02:30:00,2.01781,2.01806,2.01781,2.01806,5000000.0
2006-06-09 02:31:00,2.018,2.01805,2.01788,2.01789,8000000.0
2006-06-09 02:32:00,2.01781,2.01804,2.01779,2.018,8000000.0
2006-06-09 02:33:00,2.01797,2.01858,2.01797,2.01858,8000000.0
2006-06-09 02:34:00,2.01891,2.01898,2.0188,2.01888,7000000.0
2006-06-09 02:35:00,2.01888,2.01898,2.01885,2.01887,11000000.0
2006-06-09 02:36:00,2.01872,2.01933,2.01872,2.01924,7000000.0
2006-06-09 02:37:00,2.01935,2.01935,2.01913,2.01931,7000000.0
2006-06-09 02:38:00,2.01915,2.0193,2.01915,2.0193,7000000.0
2006-06-09 02:39:00,2.0189,2.01904,2.0189,2.01903,8000000.0
2006-06-09 02:40:00,2.01959,2.01978,2.01943,2.01977,7000000.0
2006-06-09 02:41:00,2.02002,2.02007,2.01995,2.01997,8000000.0
2006-06-09 02:42:00,2.01997,2.01997,2.01963,2.01963,5000000.0
2006-06-09 02:43:00,2.01963,2.01963,2.01941,2.01952,9000000.0
2006-06-09 02:44:00,2.01926,2.01953,2.01926,2.01933,7000000.0
2006-06-09 02:45:00,2.0193,2.0193,2.01879,2.01889,8000000.0
2006-06-09 02:46:00,2.01876,2.01879,2.01857,2.01874,8000000.0
2006-06-09 02:47:00,2.0188,2.01895,2.01869,2.01895,9000000.0
2006-06-09 02:48:00,2.019,2.019,2.01895,2.01897,8000000.0
2006-06-09 02:49:00,2.01847,2.01847,2.01787,2.01814,11000000.0
2006-06-09 02:50:00,2.01823,2.01839,2.01823,2.01838,7000000.0
2006-06-09 02:51:00,2.0184,2.01843,2.01821,2.01837,8000000.0
2006-06-09 02:52:00,2.01812,2.01889,2.01812,2.01889,6000000.0
2006-06-09 02:53:00,2.01895,2.01895,2.01876,2.01876,8000000.0
2006-06-09 02:54:00,2.01851,2.01851,2.01829,2.01829,8000000.0
2006-06-09 02:55:00,2.01821,2.01828,2.01783,2.0179,8000000.0
2006-06-09 02:56:00,2.01776,2.01789,2.01769,2.01789,7000000.0
2006-06-09 02:57:00,2.01792,2.01796,2.01774,2.01792,8000000.0
2006-06-09 02:58:00,2.01775,2.01777,2.0176,2.0176,6000000.0
2006-06-09 02:59:00,2.01796,2.01796,2.01782,2.01795,9000000.0
2006-06-09 03:00:00,2.01795,2.01803,2.01786,2.01802,6000000.0
2006-06-09 03:01:00,2.01797,2.01813,2.01797,2.01804,8000000.0
2006-06-09 03:02:00,2.01828,2.01861,2.01828,2.01853,11000000.0
2006-06-09 03:03:00,2.01875,2.01878,2.01863,2.01863,7000000.0
2006-06-09 03:04:00,2.01856,2.0187,2.0183,2.01858,7000000.0
2006-06-09 03:06:00,2.01875,2.01883,2.01867,2.01876,8000000.0
2006-06-09 03:07:00,2.01876,2.01888,2.01873,2.01888,8000000.0
2006-06-09 03:08:00,2.01897,2.01897,2.01884,2.01889,5000000.0
2006-06-09 03:09:00,2.01904,2.01954,2.01904,2.01954,8000000.0
2006-06-09 03:10:00,2.01956,2.01966,2.01955,2.01955,7000000.0
2006-06-09 03:11:00,2.01937,2.01961,2.01936,2.01961,10000000.0
2006-06-09 03:12:00,2.01948,2.01948,2.01916,2.01933,7000000.0
2006-06-09 03:13:00,2.01939,2.01954,2.01933,2.0194,11000000.0
2006-06-09 03:14:00,2.0194,2.0202,2.0194,2.0202,11000000.0
2006-06-09 03:15:00,2.02083,2.02083,2.02057,2.02057,7000000.0
2006-06-09 03:16:00,2.02037,2.02043,2.02008,2.02025,7000000.0
2006-06-09 03:17:00,2.02014,2.02014,2.01946,2.01998,11000000.0
2006-06-09 03:18:00,2.01986,2.01997,2.01979,2.01987,10000000.0
2006-06-09 03:19:00,2.01957,2.01961,2.01945,2.01951,6000000.0
2006-06-09 03:20:00,2.01987,2.01995,2.01962,2.01972,7000000.0
2006-06-09 03:21:00,2.01989,2.01998,2.01956,2.01994,7000000.0
2006-06-09 03:22:00,2.02007,2.02007,2.01925,2.01925,7000000.0
2006-06-09 03:23:00,2.01943,2.01943,2.0191,2.0191,7000000.0
2006-06-09 03:24:00,2.01907,2.01949,2.01738,2.01925,8000000.0
2006-06-09 03:25:00,2.01928,2.01943,2.01924,2.01943,8000000.0
2006-06-09 03:26:00,2.01945,2.01964,2.01945,2.01953,11000000.0
2006-06-09 03:27:00,2.01958,2.01966,2.0195,2.01961,8000000.0
2006-06-09 03:28:00,2.01968,2.01984,2.01963,2.01984,10000000.0
2006-06-09 03:29:00,2.01999,2.02015,2.01987,2.02,11000000.0
2006-06-09 03:30:00,2.0201,2.0201,2.01995,2.02004,7000000.0
2006-06-09 03:32:00,2.02001,2.02001,2.01943,2.01943,6000000.0
2006-06-09 03:33:00,2.01937,2.01961,2.01937,2.01961,7000000.0
2006-06-09 03:35:00,2.01949,2.01976,2.01947,2.01976,10000000.0
2006-06-09 03:36:00,2.01986,2.01997,2.01986,2.01997,5000000.0
2006-06-09 03:37:00,2.01989,2.01989,2.01972,2.01972,9000000.0
2006-06-09 03:38:00,2.01963,2.01983,2.0195,2.01983,7000000.0
2006-06-09 03:39:00,2.01971,2.01971,2.01928,2.01928,8000000.0
2006-06-09 03:40:00,2.01935,2.01955,2.01935,2.01955,6000000.0
2006-06-09 03:41:00,2.01962,2.01962,2.01946,2.01955,10000000.0
2006-06-09 03:43:00,2.01945,2.01945,2.01905,2.01906,8000000.0
2006-06-09 03:44:00,2.01907,2.01923,2.01898,2.01922,7000000.0
2006-06-09 03:47:00,2.01927,2.01927,2.01904,2.01904,7000000.0
2006-06-09 03:48:00,2.01917,2.01927,2.01917,2.01921,3000000.0
2006-06-09 03:49:00,2.01878,2.01914,2.01878,2.01914,8000000.0
2006-06-09 03:50:00,2.0191,2.0191,2.01893,2.01902,8000000.0
2006-06-09 03:52:00,2.01902,2.01912,2.01895,2.01908,8000000.0
2006-06-09 03:53:00,2.01919,2.01933,2.01902,2.01902,10000000.0
2006-06-09 03:54:00,2.01903,2.01911,2.01839,2.01839,7000000.0
2006-06-09 03:55:00,2.01858,2.01861,2.01838,2.01853,7000000.0
2006-06-09 03:56:00,2.01855,2.01865,2.01843,2.01865,7000000.0
2006-06-09 03:57:00,2.01847,2.01865,2.01842,2.01865,8000000.0
2006-06-09 03:59:00,2.01855,2.01855,2.01821,2.01821,7000000.0
2006-06-09 04:01:00,2.01845,2.01875,2.01845,2.01875,7000000.0
2006-06-09 04:02:00,2.01854,2.01854,2.01753,2.01753,8000000.0
2006-06-09 04:03:00,2.01683,2.01697,2.0167,2.01671,8000000.0
2006-06-09 04:04:00,2.0167,2.01689,2.0167,2.0167,8000000.0
2006-06-09 04:05:00,2.01704,2.01742,2.01697,2.01742,8000000.0
2006-06-09 04:06:00,2.01745,2.01756,2.01741,2.01753,9000000.0
2006-06-09 04:07:00,2.01748,2.01749,2.01716,2.01717,11000000.0
2006-06-09 04:09:00,2.01724,2.01724,2.01707,2.0172,7000000.0
2006-06-09 04:10:00,2.01701,2.01712,2.01628,2.01628,8000000.0
2006-06-09 04:11:00,2.01639,2.01663,2.01639,2.01662,7000000.0
2006-06-09 04:14:00,2.01716,2.01746,2.01716,2.01734,7000000.0
2006-06-09 04:15:00,2.01744,2.01768,2.01744,2.01766,7000000.0
2006-06-09 04:16:00,2.01759,2.01778,2.01759,2.01766,5000000.0
2006-06-09 04:17:00,2.01781,2.01781,2.01761,2.01763,7000000.0
2006-06-09 04:18:00,2.01763,2.0184,2.01763,2.0184,8000000.0
2006-06-09 04:19:00,2.01853,2.01853,2.01833,2.01848,8000000.0
2006-06-09 04:20:00,2.01835,2.01842,2.01803,2.01803,10000000.0
2006-06-09 04:21:00,2.01762,2.01779,2.01761,2.0177,8000000.0
2006-06-09 04:22:00,2.01789,2.01789,2.01773,2.01781,9000000.0
2006-06-09 04:23:00,2.01779,2.01779,2.01762,2.0177,7000000.0
2006-06-09 04:24:00,2.01766,2.01775,2.01766,2.01775,9000000.0
2006-06-09 04:25:00,2.01763,2.01763,2.01736,2.01749,7000000.0
2006-06-09 04:29:00,2.01718,2.01737,2.01718,2.01737,8000000.0
2006-06-09 04:30:00,2.01731,2.01738,2.01713,2.01728,9000000.0
2006-06-09 04:31:00,2.0172,2.01721,2.01698,2.01717,10000000.0
2006-06-09 04:32:00,2.01688,2.01703,2.01664,2.01703,9000000.0
2006-06-09 04:33:00,2.01692,2.01692,2.01655,2.01655,8000000.0
2006-06-09 04:34:00,2.01689,2.01697,2.01686,2.01696,7000000.0
2006-06-09 04:35:00,2.01636,2.01636,2.01591,2.01591,7000000.0
2006-06-09 04:36:00,2.01572,2.01597,2.01559,2.01579,9000000.0
2006-06-09 04:37:00,2.01589,2.01611,2.01589,2.01602,11000000.0
2006-06-09 04:39:00,2.01619,2.01635,2.01619,2.01635,9000000.0
2006-06-09 04:40:00,2.01634,2.01634,2.01438,2.01438,9000000.0
2006-06-09 04:41:00,2.01428,2.01503,2.01428,2.01503,8000000.0
2006-06-09 04:42:00,2.01518,2.01521,2.01495,2.01495,7000000.0
2006-06-09 04:44:00,2.015,2.01525,2.01495,2.01525,9000000.0
2006-06-09 04:45:00,2.0153,2.01543,2.01519,2.01543,8000000.0
2006-06-09 04:46:00,2.01555,2.01555,2.01545,2.01546,6000000.0
2006-06-09 04:47:00,2.01543,2.01564,2.01532,2.01561,7000000.0
2006-06-09 04:49:00,2.01579,2.01579,2.01548,2.0157,11000000.0
2006-06-09 04:50:00,2.0156,2.01564,2.0152,2.0152,8000000.0
2006-06-09 04:51:00,2.01535,2.01549,2.01535,2.01549,7000000.0
2006-06-09 04:52:00,2.01514,2.01514,2.01488,2.01489,10000000.0
2006-06-09 04:53:00,2.01461,2.01475,2.01431,2.01431,9000000.0
2006-06-09 04:54:00,2.01453,2.01458,2.0143,2.01458,7000000.0
2006-06-09 04:55:00,2.01507,2.01547,2.01507,2.0153,8000000.0
2006-06-09 04:56:00,2.01545,2.01546,2.01524,2.01524,7000000.0
2006-06-09 04:57:00,2.0155,2.01602,2.01547,2.01547,8000000.0
2006-06-09 04:58:00,2.01551,2.01606,2.01551,2.01606,8000000.0
2006-06-09 04:59:00,2.01637,2.01668,2.01637,2.0166,8000000.0
2006-06-09 05:00:00,2.0164,2.0164,2.01598,2.01598,7000000.0
2006-06-09 05:01:00,2.01585,2.01725,2.01585,2.01725,7000000.0
2006-06-09 05:02:00,2.01758,2.01758,2.0173,2.01743,7000000.0
2006-06-09 05:03:00,2.017,2.017,2.01683,2.01696,7000000.0
2006-06-09 05:04:00,2.01661,2.01678,2.01661,2.01675,7000000.0
2006-06-09 05:05:00,2.01669,2.0169,2.01669,2.01671,8000000.0
2006-06-09 05:06:00,2.01646,2.01656,2.01646,2.01648,8000000.0
2006-06-09 05:09:00,2.01629,2.01629,2.01615,2.01615,7000000.0
2006-06-09 05:10:00,2.01615,2.01627,2.01607,2.01618,7000000.0
2006-06-09 05:12:00,2.01611,2.01619,2.01596,2.01596,11000000.0
2006-06-09 05:13:00,2.01595,2.01624,2.0159,2.01613,8000000.0
2006-06-09 05:14:00,2.01632,2.01641,2.01624,2.01638,11000000.0
2006-06-09 05:16:00,2.01681,2.01697,2.01672,2.01672,9000000.0
2006-06-09 05:19:00,2.01662,2.01662,2.0159,2.01591,7000000.0
2006-06-09 05:20:00,2.01584,2.01621,2.01584,2.01621,10000000.0
2006-06-09 05:21:00,2.01619,2.01621,2.016,2.016,8000000.0
2006-06-09 05:22:00,2.01583,2.01596,2.01574,2.01574,7000000.0
2006-06-09 05:26:00,2.01591,2.01593,2.01564,2.01573,7000000.0
2006-06-09 05:27:00,2.01567,2.01586,2.01561,2.01579,8000000.0
2006-06-09 05:28:00,2.01584,2.01618,2.01579,2.01579,9000000.0
2006-06-09 05:29:00,2.0158,2.01585,2.01569,2.01584,7000000.0
2006-06-09 05:30:00,2.01594,2.01597,2.01579,2.01579,7000000.0
2006-06-09 05:31:00,2.01623,2.01624,2.01603,2.01615,8000000.0
2006-06-09 05:32:00,2.01607,2.01611,2.01573,2.01583,8000000.0
2006-06-09 05:33:00,2.01564,2.01579,2.01564,2.01565,9000000.0
2006-06-09 05:34:00,2.01591,2.01594,2.01585,2.01594,5000000.0
2006-06-09 05:35:00,2.01586,2.01586,2.01546,2.01546,7000000.0
2006-06-09 05:36:00,2.01556,2.01581,2.01556,2.0158,11000000.0
2006-06-09 05:37:00,2.01583,2.01591,2.01574,2.01591,7000000.0
2006-06-09 05:40:00,2.01562,2.01562,2.01492,2.01551,8000000.0
2006-06-09 05:41:00,2.01521,2.01521,2.01504,2.01505,8000000.0
2006-06-09 05:46:00,2.01525,2.01536,2.01525,2.01529,5000000.0
2006-06-09 05:48:00,2.01516,2.01522,2.01487,2.01487,7000000.0
2006-06-09 05:49:00,2.01468,2.01489,2.01468,2.01483,8000000.0
2006-06-09 05:50:00,2.01496,2.015,2.01487,2.01492,9000000.0
2006-06-09 05:51:00,2.01488,2.0152,2.01488,2.0152,8000000.0
2006-06-09 05:52:00,2.01477,2.01514,2.01426,2.01514,8000000.0
2006-06-09 05:53:00,2.01509,2.01509,2.01472,2.01484,7000000.0
2006-06-09 05:54:00,2.01513,2.01534,2.01498,2.01534,10000000.0
2006-06-09 05:55:00,2.01556,2.0156,2.01507,2.01507,8000000.0
2006-06-09 05:57:00,2.01467,2.01467,2.01376,2.01421,8000000.0
2006-06-09 05:58:00,2.01473,2.01483,2.01459,2.01474,9000000.0
2006-06-09 05:59:00,2.0139,2.0139,2.01346,2.01359,10000000.0
2006-06-09 06:00:00,2.01347,2.01368,2.01347,2.01367,8000000.0
2006-06-09 06:02:00,2.01371,2.0138,2.01366,2.01366,7000000.0
2006-06-09 06:03:00,2.01391,2.01402,2.01385,2.01389,8000000.0
2006-06-09 06:04:00,2.01391,2.01399,2.01386,2.01399,7000000.0
2006-06-09 06:05:00,2.014,2.014,2.01372,2.01391,7000000.0
2006-06-09 06:06:00,2.0136,2.01394,2.0136,2.01394,5000000.0
2006-06-09 06:07:00,2.01397,2.01402,2.01394,2.01401,7000000.0
2006-06-09 06:09:00,2.01406,2.0142,2.01405,2.0142,8000000.0
2006-06-09 06:10:00,2.01423,2.01423,2.01411,2.01415,8000000.0
2006-06-09 06:11:00,2.01414,2.01418,2.01396,2.01418,8000000.0
2006-06-09 06:12:00,2.01413,2.01413,2.01392,2.01394,8000000.0
2006-06-09 06:15:00,2.01388,2.01396,2.01378,2.0139,8000000.0
2006-06-09 06:16:00,2.01396,2.01396,2.0137,2.0137,5000000.0
2006-06-09 06:17:00,2.01343,2.01365,2.01343,2.01357,7000000.0
2006-06-09 06:18:00,2.01349,2.01366,2.01342,2.01366,9000000.0
2006-06-09 06:20:00,2.01361,2.01367,2.01343,2.01367,7000000.0
2006-06-09 06:22:00,2.01377,2.01388,2.01364,2.01377,8000000.0
2006-06-09 06:23:00,2.01372,2.0138,2.01361,2.01373,8000000.0
2006-06-09 06:24:00,2.01365,2.01367,2.01308,2.01314,11000000.0
2006-06-09 06:25:00,2.01302,2.01302,2.01278,2.01278,11000000.0
2006-06-09 06:30:00,2.01277,2.01277,2.01247,2.01247,8000000.0
2006-06-09 06:33:00,2.01245,2.01253,2.01245,2.01253,7000000.0
2006-06-09 06:34:00,2.01268,2.01276,2.01259,2.01259,7000000.0
2006-06-09 06:35:00,2.01276,2.01288,2.01275,2.01285,11000000.0
2006-06-09 06:36:00,2.01271,2.01271,2.01221,2.01221,5000000.0
2006-06-09 06:37:00,2.01236,2.01258,2.01235,2.01242,10000000.0
2006-06-09 06:38:00,2.01256,2.0126,2.01229,2.0126,7000000.0
2006-06-09 06:40:00,2.01264,2.01264,2.01219,2.01219,7000000.0
2006-06-09 06:41:00,2.01222,2.01222,2.01199,2.01199,7000000.0
2006-06-09 06:43:00,2.01238,2.01259,2.01238,2.01247,7000000.0
2006-06-09 06:45:00,2.01256,2.01358,2.01256,2.01358,8000000.0
2006-06-09 06:46:00,2.01334,2.01419,2.01334,2.01375,10000000.0
2006-06-09 06:47:00,2.01379,2.01404,2.01379,2.01399,8000000.0
2006-06-09 06:48:00,2.01399,2.01407,2.01381,2.01383,7000000.0
2006-06-09 06:49:00,2.01382,2.01408,2.01373,2.01408,8000000.0
2006-06-09 06:50:00,2.01393,2.01408,2.01391,2.01395,5000000.0
2006-06-09 06:51:00,2.01395,2.01401,2.01384,2.01385,10000000.0
2006-06-09 06:52:00,2.01383,2.01383,2.01361,2.01382,8000000.0
2006-06-09 06:54:00,2.01366,2.01382,2.01339,2.01339,7000000.0
2006-06-09 06:55:00,2.01351,2.01351,2.013,2.01321,7000000.0
2006-06-09 06:56:00,2.01284,2.0134,2.01275,2.0134,7000000.0
2006-06-09 06:57:00,2.01357,2.01367,2.01357,2.01364,7000000.0
2006-06-09 06:58:00,2.01363,2.01363,2.01339,2.01342,7000000.0
2006-06-09 06:59:00,2.01315,2.01315,2.01263,2.01299,7000000.0
2006-06-09 07:00:00,2.01263,2.01294,2.01259,2.01294,7000000.0
2006-06-09 07:01:00,2.01341,2.01359,2.01337,2.01359,7000000.0
2006-06-09 07:02:00,2.0137,2.01377,2.01361,2.01361,7000000.0
2006-06-09 07:03:00,2.01354,2.01411,2.01354,2.01411,7000000.0
2006-06-09 07:04:00,2.01385,2.01385,2.01359,2.01372,8000000.0
2006-06-09 07:05:00,2.01382,2.01384,2.01369,2.01373,11000000.0
2006-06-09 07:06:00,2.01335,2.0137,2.01335,2.01366,11000000.0
2006-06-09 07:07:00,2.01368,2.01385,2.01366,2.01384,11000000.0
2006-06-09 07:08:00,2.01338,2.01338,2.01276,2.01276,9000000.0
2006-06-09 07:09:00,2.01262,2.01328,2.01262,2.01328,8000000.0
2006-06-09 07:10:00,2.01327,2.0135,2.01327,2.01335,7000000.0
2006-06-09 07:11:00,2.01335,2.01335,2.01309,2.01325,10000000.0
2006-06-09 07:12:00,2.01338,2.01347,2.01335,2.01338,7000000.0
2006-06-09 07:13:00,2.01324,2.01326,2.01292,2.01305,8000000.0
2006-06-09 07:14:00,2.01304,2.01346,2.01304,2.01346,7000000.0
2006-06-09 07:15:00,2.01313,2.01313,2.01288,2.01298,10000000.0
2006-06-09 07:16:00,2.01315,2.01357,2.01315,2.01357,8000000.0
2006-06-09 07:17:00,2.01318,2.01331,2.01301,2.01301,11000000.0
2006-06-09 07:18:00,2.01287,2.013,2.01285,2.01293,8000000.0
2006-06-09 07:20:00,2.01237,2.01237,2.01116,2.01116,9000000.0
2006-06-09 07:21:00,2.01106,2.01135,2.01106,2.01122,10000000.0
2006-06-09 07:22:00,2.01144,2.01169,2.01144,2.01169,11000000.0
2006-06-09 07:23:00,2.01186,2.012,2.01159,2.01187,7000000.0
2006-06-09 07:24:00,2.01196,2.01196,2.01171,2.01188,9000000.0
2006-06-09 07:25:00,2.01199,2.01199,2.01148,2.01148,8000000.0
2006-06-09 07:26:00,2.01146,2.01157,2.01135,2.01135,7000000.0
2006-06-09 07:27:00,2.01157,2.01175,2.01155,2.01175,7000000.0
2006-06-09 07:28:00,2.01145,2.01169,2.01145,2.01169,7000000.0
2006-06-09 07:29:00,2.01156,2.01188,2.01156,2.01178,8000000.0
2006-06-09 07:30:00,2.01148,2.01168,2.01148,2.01168,8000000.0
2006-06-09 07:31:00,2.0116,2.01168,2.01152,2.01154,7000000.0
2006-06-09 07:32:00,2.01191,2.01214,2.01188,2.012,9000000.0
2006-06-09 07:33:00,2.01196,2.01223,2.01196,2.01223,8000000.0
2006-06-09 07:34:00,2.01226,2.01241,2.01198,2.01198,11000000.0
2006-06-09 07:36:00,2.01254,2.01296,2.01254,2.01292,7000000.0
2006-06-09 07:37:00,2.01254,2.01289,2.01254,2.0127,7000000.0
2006-06-09 07:38:00,2.01297,2.01297,2.01265,2.01265,11000000.0
2006-06-09 07:39:00,2.01251,2.01251,2.01202,2.01202,7000000.0
2006-06-09 07:40:00,2.01157,2.01184,2.0113,2.0113,8000000.0
2006-06-09 07:41:00,2.01126,2.01153,2.01126,2.01136,9000000.0
2006-06-09 07:42:00,2.01143,2.0117,2.01141,2.01164,11000000.0
2006-06-09 07:43:00,2.01153,2.01188,2.01153,2.01182,7000000.0
2006-06-09 07:44:00,2.01196,2.01202,2.01185,2.01202,7000000.0
2006-06-09 07:45:00,2.01204,2.01204,2.01181,2.01185,7000000.0
2006-06-09 07:46:00,2.01181,2.01233,2.01181,2.01233,7000000.0
2006-06-09 07:48:00,2.01252,2.01259,2.01232,2.01232,8000000.0
2006-06-09 07:49:00,2.01228,2.01247,2.01219,2.01224,8000000.0
2006-06-09 07:50:00,2.01263,2.01281,2.01263,2.01271,7000000.0
2006-06-09 07:51:00,2.0129,2.01301,2.01279,2.01279,8000000.0
2006-06-09 07:53:00,2.01278,2.01313,2.01278,2.01313,11000000.0
2006-06-09 07:54:00,2.01317,2.01323,2.01286,2.01299,9000000.0
2006-06-09 07:55:00,2.01297,2.01308,2.01285,2.0129,9000000.0
2006-06-09 07:56:00,2.01285,2.01296,2.01272,2.01279,9000000.0
2006-06-09 07:57:00,2.01258,2.01309,2.01258,2.01303,7000000.0
2006-06-09 07:58:00,2.01308,2.01308,2.01268,2.01268,7000000.0
2006-06-09 07:59:00,2.0121,2.01221,2.01183,2.01207,7000000.0
2006-06-09 08:00:00,2.01228,2.01247,2.01222,2.01245,8000000.0
2006-06-09 08:01:00,2.01242,2.01247,2.0122,2.01247,10000000.0
2006-06-09 08:02:00,2.01276,2.01277,2.01263,2.01263,7000000.0
2006-06-09 08:03:00,2.01245,2.01262,2.01229,2.01252,8000000.0
2006-06-09 08:04:00,2.01245,2.01266,2.01218,2.01218,8000000.0
2006-06-09 08:05:00,2.01212,2.01229,2.01212,2.01229,8000000.0
2006-06-09 08:06:00,2.01231,2.01231,2.01216,2.01216,6000000.0
2006-06-09 08:07:00,2.0124,2.01241,2.01233,2.01237,7000000.0
2006-06-09 08:08:00,2.01256,2.01256,2.0122,2.01227,7000000.0
2006-06-09 08:09:00,2.01217,2.01217,2.01198,2.01209,7000000.0
2006-06-09 08:10:00,2.01219,2.01235,2.01219,2.01228,7000000.0
2006-06-09 08:11:00,2.0123,2.01254,2.01217,2.01243,8000000.0
2006-06-09 08:12:00,2.01291,2.01322,2.01291,2.01313,9000000.0
2006-06-09 08:13:00,2.01291,2.01307,2.01291,2.01294,7000000.0
2006-06-09 08:14:00,2.0127,2.01299,2.0127,2.01282,9000000.0
2006-06-09 08:15:00,2.01287,2.01332,2.01287,2.01332,8000000.0
2006-06-09 08:16:00,2.01321,2.01322,2.01267,2.01276,11000000.0
2006-06-09 08:17:00,2.01197,2.01197,2.01147,2.01147,7000000.0
2006-06-09 08:18:00,2.01153,2.01169,2.01142,2.01143,9000000.0
2006-06-09 08:19:00,2.01093,2.01137,2.01093,2.0113,7000000.0
2006-06-09 08:20:00,2.01117,2.01153,2.01117,2.01153,8000000.0
2006-06-09 08:21:00,2.01144,2.01159,2.01063,2.01063,8000000.0
2006-06-09 08:22:00,2.01026,2.01068,2.01026,2.01068,8000000.0
2006-06-09 08:23:00,2.01098,2.01127,2.01098,2.01121,7000000.0
2006-06-09 08:24:00,2.01155,2.01167,2.01155,2.01162,7000000.0
2006-06-09 08:25:00,2.01195,2.0124,2.01195,2.0124,8000000.0
2006-06-09 08:26:00,2.01248,2.01251,2.012,2.012,7000000.0
2006-06-09 08:27:00,2.01234,2.01234,2.01182,2.01216,10000000.0
2006-06-09 08:28:00,2.01211,2.01248,2.01202,2.01248,7000000.0
2006-06-09 08:29:00,2.0125,2.01253,2.01237,2.01237,10000000.0
2006-06-09 08:30:00,2.012,2.01257,2.012,2.01257,7000000.0
2006-06-09 08:31:00,2.01258,2.01281,2.01234,2.01244,10000000.0
2006-06-09 08:32:00,2.01269,2.013,2.01269,2.01278,8000000.0
2006-06-09 08:33:00,2.01281,2.01312,2.01281,2.01312,7000000.0
2006-06-09 08:34:00,2.01335,2.01349,2.0131,2.01349,9000000.0
2006-06-09 08:35:00,2.01314,2.01314,2.01269,2.01308,9000000.0
2006-06-09 08:36:00,2.01316,2.01318,2.01295,2.01304,8000000.0
2006-06-09 08:37:00,2.01322,2.01358,2.01322,2.01326,9000000.0
2006-06-09 08:38:00,2.01278,2.01308,2.01267,2.01308,10000000.0
2006-06-09 08:39:00,2.01312,2.01356,2.01312,2.01339,11000000.0
2006-06-09 08:40:00,2.01322,2.01338,2.01307,2.01337,8000000.0
2006-06-09 08:41:00,2.01337,2.01343,2.01329,2.01332,11000000.0
2006-06-09 08:42:00,2.01346,2.01365,2.01335,2.01365,10000000.0
2006-06-09 08:43:00,2.01363,2.01373,2.01361,2.01365,8000000.0
2006-06-09 08:44:00,2.01363,2.01374,2.01362,2.01367,10000000.0
2006-06-09 08:45:00,2.0131,2.01344,2.0131,2.01332,8000000.0
2006-06-09 08:46:00,2.01301,2.01335,2.01143,2.01335,8000000.0
2006-06-09 08:47:00,2.01364,2.01364,2.01338,2.01346,7000000.0
2006-06-09 08:48:00,2.01353,2.01371,2.0135,2.0137,8000000.0
2006-06-09 08:49:00,2.01394,2.01407,2.01382,2.01391,11000000.0
2006-06-09 08:50:00,2.01394,2.014,2.01388,2.01389,7000000.0
2006-06-09 08:51:00,2.0142,2.0142,2.01357,2.01357,8000000.0
2006-06-09 08:52:00,2.01354,2.01361,2.0135,2.01359,9000000.0
2006-06-09 08:53:00,2.01348,2.01359,2.01307,2.01355,8000000.0
2006-06-09 08:54:00,2.01362,2.0138,2.01362,2.01373,8000000.0
2006-06-09 08:55:00,2.01384,2.01388,2.01369,2.0137,8000000.0
2006-06-09 08:56:00,2.01344,2.01345,2.01327,2.01345,7000000.0
2006-06-09 08:57:00,2.01342,2.01342,2.01311,2.01322,8000000.0
2006-06-09 08:58:00,2.0138,2.014,2.01359,2.01359,7000000.0
2006-06-09 08:59:00,2.01341,2.01341,2.01327,2.01332,7000000.0
2006-06-09 09:00:00,2.01303,2.01303,2.01287,2.01296,8000000.0
2006-06-09 09:01:00,2.01304,2.01331,2.01277,2.01277,9000000.0
2006-06-09 09:02:00,2.01273,2.01316,2.01273,2.01316,10000000.0
2006-06-09 09:03:00,2.01336,2.01367,2.01315,2.01315,7000000.0
2006-06-09 09:04:00,2.01383,2.01391,2.01372,2.0138,7000000.0
2006-06-09 09:05:00,2.01374,2.01388,2.01363,2.01363,7000000.0
2006-06-09 09:06:00,2.01366,2.01502,2.01366,2.01502,11000000.0
2006-06-09 09:07:00,2.01544,2.01584,2.01544,2.01563,8000000.0
2006-06-09 09:08:00,2.01495,2.01529,2.01483,2.01529,7000000.0
2006-06-09 09:09:00,2.01527,2.01595,2.01519,2.01519,11000000.0
2006-06-09 09:10:00,2.01502,2.01533,2.01502,2.01529,7000000.0
2006-06-09 09:11:00,2.01529,2.01529,2.01471,2.01471,9000000.0
2006-06-09 09:12:00,2.01465,2.01512,2.01465,2.01511,8000000.0
2006-06-09 09:13:00,2.01492,2.01492,2.01412,2.01412,9000000.0
2006-06-09 09:14:00,2.01312,2.01312,2.01247,2.01249,11000000.0
2006-06-09 09:15:00,2.01175,2.01175,2.01122,2.01146,7000000.0
2006-06-09 09:16:00,2.01157,2.01217,2.01157,2.01217,8000000.0
2006-06-09 09:17:00,2.0118,2.0118,2.01145,2.01155,11000000.0
2006-06-09 09:18:00,2.01125,2.01132,2.01113,2.01113,8000000.0
2006-06-09 09:19:00,2.01081,2.01104,2.01072,2.01097,7000000.0
2006-06-09 09:20:00,2.0112,2.01143,2.0112,2.0112,7000000.0
2006-06-09 09:21:00,2.01146,2.01161,2.01131,2.01131,8000000.0
2006-06-09 09:22:00,2.01102,2.01123,2.01042,2.01046,8000000.0
2006-06-09 09:23:00,2.01079,2.01092,2.01061,2.01075,7000000.0
2006-06-09 09:24:00,2.01076,2.01113,2.01066,2.01068,8000000.0
2006-06-09 09:25:00,2.01061,2.01061,2.01037,2.01037,7000000.0
2006-06-09 09:26:00,2.01022,2.01044,2.0102,2.01044,11000000.0
2006-06-09 09:27:00,2.01098,2.01116,2.01084,2.01084,11000000.0
2006-06-09 09:28:00,2.01171,2.01209,2.01171,2.01184,9000000.0
2006-06-09 09:29:00,2.01182,2.01186,2.01158,2.01186,8000000.0
2006-06-09 09:30:00,2.01207,2.01225,2.01201,2.01224,7000000.0
2006-06-09 09:31:00,2.01216,2.01254,2.01216,2.0122,7000000.0
2006-06-09 09:32:00,2.01208,2.01218,2.01186,2.01186,7000000.0
2006-06-09 09:33:00,2.01191,2.01191,2.01169,2.01182,8000000.0
2006-06-09 09:34:00,2.01195,2.0124,2.01195,2.0124,7000000.0
2006-06-09 09:35:00,2.01247,2.01247,2.01237,2.01239,10000000.0
2006-06-09 09:36:00,2.01219,2.01244,2.01219,2.01244,8000000.0
2006-06-09 09:37:00,2.01212,2.01212,2.01158,2.01175,11000000.0
2006-06-09 09:38:00,2.01179,2.0119,2.00999,2.01167,11000000.0
2006-06-09 09:39:00,2.01098,2.0114,2.01098,2.0114,7000000.0
2006-06-09 09:40:00,2.01144,2.01144,2.01088,2.01088,9000000.0
2006-06-09 09:41:00,2.01095,2.01124,2.01094,2.01117,8000000.0
2006-06-09 09:42:00,2.01117,2.01117,2.01099,2.01107,10000000.0
2006-06-09 09:43:00,2.01129,2.01155,2.01119,2.01155,11000000.0
2006-06-09 09:44:00,2.01157,2.01157,2.01123,2.01123,8000000.0
2006-06-09 09:45:00,2.01119,2.01133,2.01101,2.01109,7000000.0
2006-06-09 09:46:00,2.01123,2.01149,2.01096,2.01149,11000000.0
2006-06-09 09:47:00,2.0112,2.0112,2.01103,2.01105,9000000.0
2006-06-09 09:48:00,2.01082,2.01101,2.01082,2.01101,7000000.0
2006-06-09 09:49:00,2.01102,2.01118,2.01095,2.01118,11000000.0
2006-06-09 09:50:00,2.01128,2.01128,2.01116,2.01119,8000000.0
2006-06-09 09:51:00,2.01088,2.01116,2.01086,2.01116,8000000.0
2006-06-09 09:52:00,2.01085,2.01085,2.01024,2.0107,8000000.0
2006-06-09 09:53:00,2.01062,2.0107,2.01033,2.01033,10000000.0
2006-06-09 09:54:00,2.01021,2.01021,2.01019,2.01019,2000000.0
2006-06-09 09:55:00,2.01054,2.01088,2.01054,2.01088,8000000.0
2006-06-09 09:56:00,2.01146,2.01165,2.01142,2.01146,10000000.0
2006-06-09 09:57:00,2.01107,2.01128,2.01107,2.01109,8000000.0
2006-06-09 09:58:00,2.01118,2.0116,2.01118,2.0116,8000000.0
2006-06-09 09:59:00,2.01126,2.01126,2.011,2.011,10000000.0
2006-06-09 10:00:00,2.01126,2.01129,2.01105,2.01129,10000000.0
2006-06-09 10:01:00,2.01126,2.01126,2.01088,2.01088,10000000.0
2006-06-09 10:02:00,2.01084,2.01112,2.01075,2.01075,10000000.0
2006-06-09 10:03:00,2.01063,2.01077,2.01053,2.01053,7000000.0
2006-06-09 10:04:00,2.00994,2.00994,2.00965,2.00977,7000000.0
2006-06-09 10:05:00,2.01006,2.01006,2.00998,2.01004,11000000.0
2006-06-09 10:06:00,2.01,2.01,2.00981,2.00983,7000000.0
2006-06-09 10:07:00,2.00987,2.00987,2.00914,2.00943,7000000.0
2006-06-09 10:08:00,2.00937,2.00988,2.00937,2.00972,7000000.0
2006-06-09 10:12:00,2.00946,2.00946,2.00885,2.00932,8000000.0
2006-06-09 10:13:00,2.00947,2.00947,2.00899,2.00899,8000000.0
2006-06-09 10:14:00,2.00926,2.00942,2.0092,2.00923,7000000.0
2006-06-09 10:15:00,2.00908,2.00951,2.00898,2.00948,10000000.0
2006-06-09 10:16:00,2.00922,2.00937,2.00922,2.00923,7000000.0
2006-06-09 10:17:00,2.00919,2.00921,2.009,2.00913,11000000.0
2006-06-09 10:18:00,2.00923,2.00942,2.00917,2.00928,8000000.0
2006-06-09 10:19:00,2.00938,2.01035,2.00938,2.01035,9000000.0
2006-06-09 10:20:00,2.0103,2.0104,2.01018,2.01018,7000000.0
2006-06-09 10:21:00,2.01008,2.01008,2.01,2.01005,8000000.0
2006-06-09 10:22:00,2.01003,2.01014,2.00982,2.00993,7000000.0
2006-06-09 10:23:00,2.00964,2.01005,2.00964,2.00997,7000000.0
2006-06-09 10:24:00,2.01044,2.01045,2.01006,2.01019,7000000.0
2006-06-09 10:25:00,2.01003,2.01003,2.00961,2.00983,9000000.0
2006-06-09 10:26:00,2.00994,2.00994,2.00964,2.00968,11000000.0
2006-06-09 10:27:00,2.00953,2.00953,2.00924,2.00948,8000000.0
2006-06-09 10:28:00,2.01025,2.01073,2.01025,2.01038,9000000.0
2006-06-09 10:29:00,2.01008,2.01008,2.00948,2.00985,8000000.0
2006-06-09 10:30:00,2.01023,2.01028,2.01005,2.01006,8000000.0
2006-06-09 10:31:00,2.01013,2.01019,2.00989,2.00995,7000000.0
2006-06-09 10:32:00,2.00996,2.01028,2.00988,2.01028,9000000.0
2006-06-09 10:33:00,2.01011,2.01044,2.01011,2.01044,7000000.0
2006-06-09 10:34:00,2.01043,2.01043,2.01022,2.01035,7000000.0
2006-06-09 10:35:00,2.01042,2.01056,2.01039,2.01048,7000000.0
2006-06-09 10:36:00,2.01061,2.01071,2.01037,2.01042,8000000.0
2006-06-09 10:37:00,2.01028,2.01051,2.01028,2.0104,8000000.0
2006-06-09 10:38:00,2.01047,2.01047,2.01007,2.01035,10000000.0
2006-06-09 10:39:00,2.01048,2.01061,2.01042,2.01056,8000000.0
2006-06-09 10:40:00,2.01038,2.01038,2.0101,2.01012,7000000.0
2006-06-09 10:41:00,2.00949,2.00958,2.00936,2.00936,9000000.0
2006-06-09 10:42:00,2.00941,2.00955,2.00935,2.00941,7000000.0
2006-06-09 10:43:00,2.0096,2.00962,2.00944,2.00951,10000000.0
2006-06-09 10:44:00,2.00931,2.00931,2.00904,2.00918,7000000.0
2006-06-09 10:45:00,2.00926,2.00935,2.00921,2.0093,8000000.0
2006-06-09 10:46:00,2.00914,2.00917,2.00877,2.00877,8000000.0
2006-06-09 10:47:00,2.00834,2.0085,2.00816,2.00849,7000000.0
2006-06-09 10:48:00,2.00873,2.0088,2.00838,2.00838,8000000.0
2006-06-09 10:49:00,2.00839,2.00839,2.00769,2.00769,9000000.0
2006-06-09 10:50:00,2.00776,2.00851,2.00776,2.00841,8000000.0
2006-06-09 10:51:00,2.00806,2.00806,2.00777,2.00798,9000000.0
2006-06-09 10:52:00,2.00779,2.00787,2.00772,2.00778,8000000.0
2006-06-09 10:53:00,2.0077,2.00782,2.0077,2.00777,9000000.0
2006-06-09 10:54:00,2.00819,2.00819,2.00806,2.00806,10000000.0
2006-06-09 10:55:00,2.00798,2.00832,2.00798,2.00832,7000000.0
2006-06-09 10:57:00,2.00835,2.00845,2.00831,2.00831,8000000.0
2006-06-09 10:58:00,2.00848,2.00867,2.00827,2.00827,7000000.0
2006-06-09 10:59:00,2.00836,2.00881,2.00836,2.0087,11000000.0
2006-06-09 11:00:00,2.00856,2.0086,2.00715,2.00715,7000000.0
2006-06-09 11:01:00,2.00842,2.00866,2.00842,2.00844,8000000.0
2006-06-09 11:02:00,2.00831,2.00835,2.00821,2.00832,7000000.0
2006-06-09 11:03:00,2.00819,2.00819,2.00673,2.00673,11000000.0
2006-06-09 11:04:00,2.00594,2.00608,2.00591,2.00604,11000000.0
2006-06-09 11:05:00,2.00625,2.00641,2.0061,2.00618,7000000.0
2006-06-09 11:06:00,2.00612,2.00625,2.00505,2.00506,8000000.0
2006-06-09 11:07:00,2.00502,2.00522,2.00502,2.00505,7000000.0
2006-06-09 11:08:00,2.0048,2.0048,2.00206,2.00206,9000000.0
2006-06-09 11:09:00,2.00244,2.00384,2.00244,2.00384,8000000.0
2006-06-09 11:10:00,2.00421,2.0044,2.00403,2.00405,8000000.0
2006-06-09 11:11:00,2.004,2.0041,2.00391,2.00406,10000000.0
2006-06-09 11:12:00,2.00398,2.00422,2.0039,2.00418,7000000.0
2006-06-09 11:13:00,2.00414,2.00433,2.00398,2.00417,11000000.0
2006-06-09 11:14:00,2.00419,2.00441,2.00415,2.00427,11000000.0
2006-06-09 11:15:00,2.00448,2.00454,2.00438,2.00441,7000000.0
2006-06-09 11:16:00,2.00454,2.00543,2.00454,2.00529,7000000.0
2006-06-09 11:17:00,2.0049,2.0049,2.00407,2.00407,7000000.0
2006-06-09 11:18:00,2.00383,2.00401,2.00379,2.0039,10000000.0
2006-06-09 11:19:00,2.00377,2.00432,2.00377,2.00413,11000000.0
2006-06-09 11:20:00,2.00378,2.00378,2.00303,2.00305,8000000.0
2006-06-09 11:21:00,2.00312,2.00336,2.00299,2.00332,7000000.0
2006-06-09 11:22:00,2.00337,2.00357,2.00337,2.00351,8000000.0
2006-06-09 11:23:00,2.00366,2.00381,2.00339,2.00339,8000000.0
2006-06-09 11:24:00,2.00315,2.00315,2.00291,2.00293,7000000.0
2006-06-09 11:25:00,2.00322,2.00322,2.00307,2.00307,8000000.0
2006-06-09 11:26:00,2.00315,2.00348,2.00315,2.00348,11000000.0
2006-06-09 11:27:00,2.00364,2.00364,2.00343,2.00353,8000000.0
2006-06-09 11:28:00,2.00346,2.00369,2.00346,2.00369,7000000.0
2006-06-09 11:29:00,2.00347,2.00347,2.00325,2.00336,8000000.0
2006-06-09 11:30:00,2.0035,2.00356,2.00338,2.00356,7000000.0
2006-06-09 11:31:00,2.00374,2.00386,2.00367,2.00385,11000000.0
2006-06-09 11:32:00,2.00398,2.00424,2.00381,2.00424,11000000.0
2006-06-09 11:33:00,2.00441,2.00495,2.00421,2.00495,7000000.0
2006-06-09 11:34:00,2.00492,2.00492,2.00467,2.00492,7000000.0
2006-06-09 11:35:00,2.00492,2.00541,2.00492,2.0054,10000000.0
2006-06-09 11:36:00,2.00524,2.00524,2.00479,2.00479,8000000.0
2006-06-09 11:37:00,2.00449,2.00505,2.00449,2.00456,8000000.0
2006-06-09 11:38:00,2.00414,2.00456,2.00365,2.00365,9000000.0
2006-06-09 11:39:00,2.00327,2.00344,2.00327,2.0033,9000000.0
2006-06-09 11:40:00,2.00312,2.00338,2.00219,2.00338,11000000.0
2006-06-09 11:41:00,2.00352,2.00352,2.00321,2.00342,11000000.0
2006-06-09 11:42:00,2.00332,2.00429,2.00326,2.00429,11000000.0
2006-06-09 11:43:00,2.00466,2.00484,2.00466,2.00472,7000000.0
2006-06-09 11:44:00,2.00497,2.00508,2.00497,2.00506,7000000.0
2006-06-09 11:45:00,2.00497,2.0052,2.00497,2.0052,11000000.0
2006-06-09 11:46:00,2.00524,2.00535,2.00503,2.00503,7000000.0
2006-06-09 11:47:00,2.00495,2.00504,2.00483,2.00483,9000000.0
2006-06-09 11:48:00,2.00457,2.00505,2.00457,2.00505,10000000.0
2006-06-09 11:49:00,2.00506,2.00512,2.00497,2.00499,7000000.0
2006-06-09 11:50:00,2.00498,2.00506,2.00496,2.00497,7000000.0
2006-06-09 11:51:00,2.00401,2.00401,2.0033,2.0037,8000000.0
2006-06-09 11:52:00,2.0039,2.00422,2.0039,2.004,10000000.0
2006-06-09 11:53:00,2.00418,2.0048,2.00418,2.00458,10000000.0
2006-06-09 11:54:00,2.00459,2.00459,2.00409,2.00409,9000000.0
2006-06-09 11:55:00,2.004,2.00439,2.00392,2.00439,8000000.0
2006-06-09 11:56:00,2.00415,2.00446,2.00415,2.00446,11000000.0
2006-06-09 11:57:00,2.00448,2.00461,2.00439,2.00444,8000000.0
2006-06-09 11:58:00,2.00447,2.00459,2.0044,2.0044,9000000.0
2006-06-09 11:59:00,2.00432,2.00432,2.0042,2.00423,7000000.0
2006-06-09 12:00:00,2.00395,2.00402,2.00386,2.00401,7000000.0
2006-06-09 12:01:00,2.00403,2.00403,2.00382,2.00387,10000000.0
2006-06-09 12:02:00,2.0039,2.00397,2.00382,2.0039,10000000.0
2006-06-09 12:03:00,2.00381,2.00399,2.00378,2.00387,7000000.0
2006-06-09 12:05:00,2.00351,2.00355,2.00337,2.00337,11000000.0
2006-06-09 12:06:00,2.00344,2.00367,2.00327,2.00353,7000000.0
2006-06-09 12:07:00,2.00409,2.00438,2.00409,2.00438,7000000.0
2006-06-09 12:08:00,2.0044,2.00467,2.00431,2.00431,9000000.0
2006-06-09 12:09:00,2.00454,2.0047,2.00426,2.0047,8000000.0
2006-06-09 12:10:00,2.00494,2.00523,2.00492,2.00523,8000000.0
2006-06-09 12:11:00,2.00518,2.00538,2.00504,2.00537,7000000.0
2006-06-09 12:12:00,2.00528,2.00553,2.00521,2.00542,7000000.0
2006-06-09 12:13:00,2.00546,2.00546,2.005,2.00523,10000000.0
2006-06-09 12:14:00,2.00482,2.00482,2.00419,2.00419,8000000.0
2006-06-09 12:15:00,2.004,2.004,2.00348,2.00361,8000000.0
2006-06-09 12:16:00,2.00294,2.00313,2.00289,2.00289,8000000.0
2006-06-09 12:17:00,2.00283,2.00383,2.00283,2.00383,8000000.0
2006-06-09 12:18:00,2.00405,2.00419,2.00401,2.00419,11000000.0
2006-06-09 12:19:00,2.00403,2.00445,2.00403,2.00445,9000000.0
2006-06-09 12:20:00,2.00444,2.00444,2.00419,2.00434,10000000.0
2006-06-09 12:21:00,2.00435,2.00478,2.0027,2.0027,7000000.0
2006-06-09 12:22:00,2.00424,2.00465,2.00421,2.00465,8000000.0
2006-06-09 12:23:00,2.00475,2.00489,2.00454,2.00454,7000000.0
2006-06-09 12:24:00,2.00443,2.00454,2.00405,2.00416,7000000.0
2006-06-09 12:25:00,2.00424,2.00424,2.00325,2.00325,9000000.0
2006-06-09 12:26:00,2.00376,2.00394,2.00376,2.00389,8000000.0
2006-06-09 12:27:00,2.00353,2.00353,2.0033,2.00333,10000000.0
2006-06-09 12:28:00,2.00357,2.00357,2.00336,2.00352,9000000.0
2006-06-09 12:29:00,2.00354,2.00372,2.00352,2.00372,9000000.0
2006-06-09 12:30:00,2.00357,2.00403,2.00338,2.00403,7000000.0
2006-06-09 12:31:00,2.00457,2.0046,2.00441,2.0045,11000000.0
2006-06-09 12:32:00,2.00418,2.00443,2.0041,2.00443,7000000.0
2006-06-09 12:33:00,2.00435,2.00447,2.00428,2.00428,7000000.0
2006-06-09 12:34:00,2.00427,2.00443,2.00421,2.00421,7000000.0
2006-06-09 12:35:00,2.00417,2.00443,2.00417,2.00443,8000000.0
2006-06-09 12:36:00,2.00445,2.00452,2.00408,2.00452,8000000.0
2006-06-09 12:37:00,2.00436,2.00437,2.0041,2.00437,9000000.0
2006-06-09 12:38:00,2.00428,2.00428,2.00402,2.00428,8000000.0
2006-06-09 12:39:00,2.00408,2.00454,2.00402,2.00451,9000000.0
2006-06-09 12:40:00,2.00488,2.0051,2.00488,2.00501,7000000.0
2006-06-09 12:41:00,2.00482,2.00482,2.00428,2.00428,8000000.0
2006-06-09 12:42:00,2.00413,2.00413,2.00399,2.00402,9000000.0
2006-06-09 12:43:00,2.00385,2.00403,2.0033,2.0033,9000000.0
2006-06-09 12:44:00,2.00339,2.00381,2.00339,2.00381,8000000.0
2006-06-09 12:45:00,2.004,2.00446,2.00388,2.00433,10000000.0
2006-06-09 12:46:00,2.00362,2.00441,2.00362,2.00441,9000000.0
2006-06-09 12:47:00,2.00447,2.00457,2.0043,2.0043,10000000.0
2006-06-09 12:48:00,2.00373,2.00403,2.00373,2.00403,11000000.0
2006-06-09 12:49:00,2.00425,2.00425,2.00359,2.00359,7000000.0
2006-06-09 12:50:00,2.00339,2.00339,2.00306,2.00311,7000000.0
2006-06-09 12:51:00,2.00319,2.00319,2.00294,2.00294,8000000.0
2006-06-09 12:52:00,2.00321,2.00322,2.00251,2.0026,11000000.0
2006-06-09 12:53:00,2.00217,2.00236,2.00174,2.00174,8000000.0
2006-06-09 12:54:00,2.00171,2.00227,2.00171,2.00227,7000000.0
2006-06-09 12:55:00,2.00262,2.00262,2.00197,2.00234,8000000.0
2006-06-09 12:56:00,2.00178,2.00189,2.00164,2.00176,7000000.0
2006-06-09 12:57:00,2.00177,2.00177,2.00166,2.00166,7000000.0
2006-06-09 12:58:00,2.00174,2.00177,2.00149,2.00149,8000000.0
2006-06-09 12:59:00,2.00075,2.00127,2.00075,2.00127,7000000.0
2006-06-09 13:00:00,2.00139,2.00169,2.00139,2.00164,8000000.0
2006-06-09 13:01:00,2.00082,2.00138,2.00082,2.00138,8000000.0
2006-06-09 13:02:00,2.00207,2.0031,2.00207,2.0031,7000000.0
2006-06-09 13:03:00,2.00302,2.00316,2.00301,2.00316,8000000.0
2006-06-09 13:04:00,2.00308,2.00317,2.00281,2.00281,7000000.0
2006-06-09 13:05:00,2.0026,2.00274,2.00255,2.00264,8000000.0
2006-06-09 13:06:00,2.0024,2.00247,2.00229,2.00242,7000000.0
2006-06-09 13:07:00,2.00251,2.0028,2.00251,2.0028,7000000.0
2006-06-09 13:08:00,2.00304,2.00355,2.00285,2.00355,10000000.0
2006-06-09 13:09:00,2.00338,2.00345,2.00314,2.0034,7000000.0
2006-06-09 13:10:00,2.00331,2.00331,2.00126,2.00126,9000000.0
2006-06-09 13:11:00,2.00178,2.00189,2.00153,2.00189,8000000.0
2006-06-09 13:12:00,2.00113,2.00113,2.00047,2.00077,8000000.0
2006-06-09 13:13:00,2.00033,2.00066,2.00009,2.00066,9000000.0
2006-06-09 13:14:00,2.00111,2.00144,2.00111,2.00126,7000000.0
2006-06-09 13:15:00,2.00077,2.00077,2.00046,2.00057,8000000.0
2006-06-09 13:16:00,2.00036,2.00044,2.00015,2.00015,8000000.0
2006-06-09 13:17:00,2.00007,2.00007,1.99981,1.99991,9000000.0
2006-06-09 13:18:00,1.99996,2.00052,1.99996,2.00052,10000000.0
2006-06-09 13:19:00,2.0006,2.00064,2.00037,2.00038,8000000.0
2006-06-09 13:20:00,2.00026,2.00026,1.99965,1.99966,8000000.0
2006-06-09 13:21:00,1.99938,1.99938,1.99901,1.99901,7000000.0
2006-06-09 13:22:00,1.99848,1.99848,1.99762,1.99783,11000000.0
2006-06-09 13:23:00,1.99767,1.99792,1.99764,1.99765,8000000.0
2006-06-09 13:24:00,1.9975,1.99767,1.99739,1.99758,7000000.0
2006-06-09 13:25:00,1.99736,1.99759,1.99698,1.99759,11000000.0
2006-06-09 13:26:00,1.9976,1.99783,1.9976,1.99783,10000000.0
2006-06-09 13:27:00,1.99766,1.99766,1.99714,1.99751,8000000.0
2006-06-09 13:28:00,1.99719,1.99752,1.99653,1.99653,21000000.0
2006-06-09 13:29:00,1.99637,1.99694,1.99637,1.99679,17000000.0
2006-06-09 13:30:00,1.99696,1.99774,1.99696,1.99774,7000000.0
2006-06-09 13:31:00,1.99809,1.9983,1.99809,1.9983,9000000.0
2006-06-09 13:32:00,1.99846,1.99863,1.99841,1.99841,14000000.0
2006-06-09 13:33:00,1.99848,1.9991,1.99848,1.9991,14000000.0
2006-06-09 13:34:00,1.99897,1.99917,1.99897,1.99908,31000000.0
2006-06-09 13:35:00,1.99919,1.9993,1.9991,1.9993,17000000.0
2006-06-09 13:36:00,1.99928,1.99939,1.99928,1.99938,24000000.0
2006-06-09 13:37:00,1.99919,1.99952,1.99919,1.99952,10000000.0
2006-06-09 13:38:00,1.99975,2.00072,1.99975,2.00072,18000000.0
2006-06-09 13:39:00,1.99984,1.9999,1.99943,1.99943,15000000.0
2006-06-09 13:40:00,1.99943,1.99967,1.9987,1.9987,29000000.0
2006-06-09 13:41:00,1.99781,1.9982,1.99781,1.9982,13000000.0
2006-06-09 13:42:00,1.99791,1.99836,1.99791,1.99836,8000000.0
2006-06-09 13:43:00,1.99772,1.99831,1.99758,1.99831,10000000.0
2006-06-09 13:44:00,1.99885,1.99934,1.99857,1.99934,26000000.0
2006-06-09 13:45:00,1.99946,1.99978,1.99945,1.99945,22000000.0
2006-06-09 13:46:00,1.99923,1.99923,1.99877,1.99894,19000000.0
2006-06-09 13:47:00,1.99874,2.00022,1.99866,2.00022,17000000.0
2006-06-09 13:48:00,2.00026,2.00026,1.99978,1.99978,22000000.0
2006-06-09 13:49:00,1.9997,1.9998,1.9997,1.99979,24000000.0
2006-06-09 13:50:00,1.9997,1.9998,1.99966,1.9997,15000000.0
2006-06-09 13:51:00,1.99947,1.99967,1.9992,1.9992,22000000.0
2006-06-09 13:52:00,1.99923,1.99942,1.99913,1.99923,32000000.0
2006-06-09 13:53:00,1.99928,1.99938,1.99916,1.99918,28000000.0
2006-06-09 13:54:00,1.99938,1.99978,1.99926,1.99952,31000000.0
2006-06-09 13:55:00,1.99959,1.99977,1.99939,1.99939,20000000.0
2006-06-09 13:56:00,1.99848,1.99848,1.99747,1.9979,24000000.0
2006-06-09 13:57:00,1.99805,1.99973,1.99805,1.99973,34000000.0
2006-06-09 13:58:00,1.99987,1.99987,1.99954,1.99954,16000000.0
2006-06-09 13:59:00,1.99946,1.99964,1.99946,1.99964,30000000.0
2006-06-09 14:00:00,1.99914,1.99914,1.99796,1.99823,39000000.0
2006-06-09 14:01:00,1.99816,1.99816,1.99808,1.9981,30000000.0
2006-06-09 14:02:00,1.99799,1.99857,1.99792,1.99857,19000000.0
2006-06-09 14:03:00,1.99883,1.99937,1.99883,1.99937,23000000.0
2006-06-09 14:04:00,1.99935,1.99935,1.9984,1.9984,33000000.0
2006-06-09 14:05:00,1.99829,1.99849,1.99829,1.99831,28000000.0
2006-06-09 14:06:00,1.99812,1.99898,1.99812,1.99898,31000000.0
2006-06-09 14:07:00,1.99898,1.999,1.99884,1.999,31000000.0
2006-06-09 14:08:00,1.99887,1.9991,1.99874,1.99902,27000000.0
2006-06-09 14:09:00,1.99899,1.99917,1.99894,1.99917,27000000.0
2006-06-09 14:10:00,1.99903,1.99922,1.99889,1.99889,24000000.0
2006-06-09 14:11:00,1.99756,1.9982,1.99756,1.9982,21000000.0
2006-06-09 14:12:00,1.99821,1.99853,1.99797,1.99853,22000000.0
2006-06-09 14:13:00,1.99827,1.99848,1.99807,1.99808,13000000.0
2006-06-09 14:14:00,1.99843,1.99874,1.99841,1.99874,21000000.0
2006-06-09 14:15:00,1.99887,1.99916,1.99885,1.99895,25000000.0
2006-06-09 14:16:00,1.99933,1.99942,1.99889,1.99889,26000000.0
2006-06-09 14:17:00,1.99927,1.99979,1.99927,1.99979,32000000.0
2006-06-09 14:18:00,1.99954,1.99969,1.99922,1.99922,27000000.0
2006-06-09 14:19:00,1.99861,1.99872,1.99848,1.99855,35000000.0
2006-06-09 14:20:00,1.99858,1.99887,1.99858,1.99887,32000000.0
2006-06-09 14:21:00,1.99893,1.99893,1.99853,1.99888,39000000.0
2006-06-09 14:22:00,1.9991,1.99948,1.99906,1.99948,22000000.0
2006-06-09 14:23:00,1.99942,1.99968,1.99936,1.9994,40000000.0
2006-06-09 14:24:00,1.99928,1.9997,1.99928,1.9997,10000000.0
2006-06-09 14:25:00,2.00007,2.00011,1.99982,1.99989,35000000.0
2006-06-09 14:26:00,2.00039,2.00071,2.00007,2.00007,18000000.0
2006-06-09 14:27:00,1.99958,2.00035,1.99958,2.00035,28000000.0
2006-06-09 14:28:00,2.00035,2.0004,2.00015,2.00037,21000000.0
2006-06-09 14:29:00,2.00052,2.00052,1.99748,1.99748,16000000.0
2006-06-09 14:30:00,1.99483,1.99501,1.99408,1.99415,25000000.0
2006-06-09 14:31:00,1.99437,1.99667,1.99414,1.99667,26000000.0
2006-06-09 14:32:00,1.99757,1.99787,1.99708,1.99708,32000000.0
2006-06-09 14:33:00,1.99532,1.99532,1.99455,1.99465,20000000.0
2006-06-09 14:34:00,1.9945,1.99499,1.99319,1.99319,25000000.0
2006-06-09 14:35:00,1.99255,1.99319,1.99255,1.99319,23000000.0
2006-06-09 14:36:00,1.99399,1.99486,1.99399,1.99486,11000000.0
2006-06-09 14:37:00,1.99531,1.99677,1.99531,1.99677,41000000.0
2006-06-09 14:38:00,1.9972,1.99787,1.99692,1.99787,54000000.0
2006-06-09 14:39:00,1.99753,1.99753,1.99683,1.99683,36000000.0
2006-06-09 14:40:00,1.99665,1.9967,1.9965,1.99665,36000000.0
2006-06-09 14:41:00,1.99712,1.99759,1.9971,1.99759,41000000.0
2006-06-09 14:42:00,1.99791,1.9987,1.99791,1.99836,19000000.0
2006-06-09 14:43:00,1.9982,1.99909,1.9982,1.99872,20000000.0
2006-06-09 14:44:00,1.99853,1.99853,1.99817,1.99817,25000000.0
2006-06-09 14:45:00,1.99876,1.99915,1.99876,1.99885,33000000.0
2006-06-09 14:46:00,1.9985,1.99852,1.99831,1.99852,11000000.0
2006-06-09 14:47:00,1.99874,1.99874,1.99838,1.99847,7000000.0
2006-06-09 14:48:00,1.99782,1.99789,1.99779,1.9978,21000000.0
2006-06-09 14:49:00,1.99756,1.99825,1.99755,1.99825,32000000.0
2006-06-09 14:50:00,1.9981,1.9981,1.99753,1.99753,33000000.0
2006-06-09 14:51:00,1.99747,1.99747,1.99666,1.99666,37000000.0
2006-06-09 14:52:00,1.99656,1.9966,1.99641,1.99651,17000000.0
2006-06-09 14:53:00,1.99644,1.99675,1.99618,1.99618,22000000.0
2006-06-09 14:54:00,1.99613,1.99614,1.99571,1.996,17000000.0
2006-06-09 14:55:00,1.99566,1.99582,1.99565,1.99565,7000000.0
2006-06-09 14:56:00,1.99492,1.99584,1.99428,1.99584,21000000.0
2006-06-09 14:57:00,1.99661,1.99725,1.99661,1.99725,12000000.0
2006-06-09 14:58:00,1.9975,1.99782,1.9973,1.99764,31000000.0
2006-06-09 14:59:00,1.99739,1.99739,1.99721,1.99721,20000000.0
2006-06-09 15:00:00,1.99708,1.99713,1.99677,1.99677,32000000.0
2006-06-09 15:01:00,1.99661,1.99671,1.99649,1.99655,14000000.0
2006-06-09 15:02:00,1.99603,1.99643,1.9958,1.9959,26000000.0
2006-06-09 15:03:00,1.99667,1.99667,1.99608,1.99608,30000000.0
2006-06-09 15:04:00,1.99665,1.99748,1.99665,1.99746,29000000.0
2006-06-09 15:05:00,1.9972,1.99755,1.9972,1.99721,28000000.0
2006-06-09 15:06:00,1.99684,1.99705,1.99664,1.99705,16000000.0
2006-06-09 15:07:00,1.99744,1.99825,1.99744,1.99816,26000000.0
2006-06-09 15:08:00,1.99791,1.99795,1.99782,1.99782,25000000.0
2006-06-09 15:09:00,1.99792,1.99794,1.99743,1.99743,34000000.0
2006-06-09 15:10:00,1.9976,1.99788,1.99759,1.99784,36000000.0
2006-06-09 15:11:00,1.9977,1.99776,1.99766,1.99772,27000000.0
2006-06-09 15:12:00,1.9977,1.99783,1.99762,1.99783,26000000.0
2006-06-09 15:13:00,1.99752,1.99768,1.99752,1.99759,41000000.0
2006-06-09 15:14:00,1.99753,1.99779,1.99745,1.99779,30000000.0
2006-06-09 15:15:00,1.99804,1.99804,1.99787,1.99788,21000000.0
2006-06-09 15:16:00,1.99781,1.99826,1.9977,1.99826,9000000.0
2006-06-09 15:17:00,1.99871,1.999,1.99856,1.99856,26000000.0
2006-06-09 15:18:00,1.99837,1.99912,1.99826,1.99912,10000000.0
2006-06-09 15:19:00,1.99893,1.99893,1.99809,1.99862,16000000.0
2006-06-09 15:20:00,1.99856,1.99889,1.99856,1.99886,20000000.0
2006-06-09 15:21:00,1.99883,2.00022,1.99883,1.99984,12000000.0
2006-06-09 15:22:00,1.99932,1.99961,1.99932,1.99961,22000000.0
2006-06-09 15:23:00,2.00036,2.00167,2.00036,2.00167,36000000.0
2006-06-09 15:24:00,2.00252,2.00271,2.00234,2.00234,8000000.0
2006-06-09 15:25:00,2.00234,2.00234,2.00165,2.00165,14000000.0
2006-06-09 15:26:00,2.00193,2.00193,2.00165,2.00165,40000000.0
2006-06-09 15:27:00,2.00145,2.00154,2.0014,2.00153,32000000.0
2006-06-09 15:28:00,2.00166,2.00283,2.00166,2.00267,55000000.0
2006-06-09 15:29:00,2.00238,2.00256,2.00062,2.00253,47000000.0
2006-06-09 15:30:00,2.00088,2.00256,1.99954,2.00095,71000000.0
2006-06-09 15:31:00,2.00037,2.0023,2.00037,2.0023,58000000.0
2006-06-09 15:32:00,2.0021,2.0021,2.00179,2.00195,25000000.0
2006-06-09 15:33:00,2.00141,2.00154,2.00132,2.00142,32000000.0
2006-06-09 15:34:00,2.00126,2.00128,2.00059,2.00059,22000000.0
2006-06-09 15:35:00,2.0006,2.00061,2.00018,2.00046,30000000.0
2006-06-09 15:36:00,2.00039,2.00039,1.99987,1.99997,23000000.0
2006-06-09 15:37:00,1.99951,1.99951,1.99919,1.99929,24000000.0
2006-06-09 15:38:00,1.99964,1.9998,1.99958,1.9997,61000000.0
2006-06-09 15:39:00,2.00009,2.00015,1.99992,1.99994,40000000.0
2006-06-09 15:40:00,1.99977,1.99977,1.99951,1.99969,37000000.0
2006-06-09 15:41:00,1.99991,2.00032,1.99987,2.00032,43000000.0
2006-06-09 15:42:00,2.00034,2.00048,2.00023,2.00023,41000000.0
2006-06-09 15:43:00,2.00002,2.00003,1.99983,2.00003,30000000.0
2006-06-09 15:44:00,2.00005,2.00041,2.00005,2.00041,29000000.0
2006-06-09 15:45:00,2.0005,2.0005,2.0,2.0,36000000.0
2006-06-09 15:46:00,1.99991,1.99991,1.99972,1.99977,24000000.0
2006-06-09 15:47:00,1.99971,1.99999,1.99971,1.99996,31000000.0
2006-06-09 15:48:00,2.00019,2.00073,2.00019,2.00073,33000000.0
2006-06-09 15:49:00,2.00099,2.00126,2.00099,2.00126,25000000.0
2006-06-09 15:50:00,2.00111,2.00139,2.00111,2.00139,11000000.0
2006-06-09 15:51:00,2.00146,2.0015,2.0013,2.00138,37000000.0
2006-06-09 15:52:00,2.00143,2.0016,2.00142,2.00155,23000000.0
2006-06-09 15:53:00,2.00164,2.002,2.00159,2.002,15000000.0
2006-06-09 15:54:00,2.00224,2.00237,2.0021,2.0021,26000000.0
2006-06-09 15:55:00,2.00183,2.00211,2.0018,2.0018,33000000.0
2006-06-09 15:56:00,2.00186,2.00232,2.00186,2.00232,6000000.0
2006-06-09 15:57:00,2.00277,2.00292,2.00251,2.00252,34000000.0
2006-06-09 15:58:00,2.00214,2.0025,2.00169,2.0025,24000000.0
2006-06-09 15:59:00,2.00173,2.00173,2.001,2.00164,23000000.0
2006-06-09 16:00:00,2.00115,2.00115,2.00054,2.00054,51000000.0
2006-06-09 16:01:00,2.00062,2.00062,1.99999,2.00001,31000000.0
2006-06-09 16:02:00,1.99973,1.99973,1.99861,1.99861,29000000.0
2006-06-09 16:03:00,1.99822,1.99887,1.99822,1.99887,51000000.0
2006-06-09 16:04:00,1.99947,1.99947,1.99917,1.99931,38000000.0
2006-06-09 16:05:00,1.99967,1.99969,1.99941,1.99944,37000000.0
2006-06-09 16:06:00,1.9995,1.99974,1.99925,1.99925,33000000.0
2006-06-09 16:07:00,1.99943,1.99972,1.99943,1.99972,37000000.0
2006-06-09 16:08:00,1.99931,1.99996,1.99931,1.99996,37000000.0
2006-06-09 16:09:00,2.00008,2.00131,2.00008,2.00131,44000000.0
2006-06-09 16:10:00,2.00203,2.0025,2.00203,2.0025,41000000.0
2006-06-09 16:11:00,2.0024,2.0024,2.00165,2.00165,27000000.0
2006-06-09 16:12:00,2.00131,2.00149,2.00125,2.00134,22000000.0
2006-06-09 16:13:00,2.00135,2.00159,2.00131,2.00133,38000000.0
2006-06-09 16:14:00,2.00166,2.0022,2.00161,2.00185,41000000.0
2006-06-09 16:15:00,2.00179,2.00195,2.00169,2.00179,42000000.0
2006-06-09 16:16:00,2.0016,2.00183,2.00145,2.00158,45000000.0
2006-06-09 16:17:00,2.00154,2.00173,2.00035,2.00035,22000000.0
2006-06-09 16:18:00,2.00051,2.00102,2.00051,2.00102,49000000.0
2006-06-09 16:19:00,2.00129,2.00173,2.00127,2.00131,27000000.0
2006-06-09 16:20:00,2.0008,2.00087,2.00049,2.00072,52000000.0
2006-06-09 16:21:00,2.00062,2.00082,2.00059,2.00062,37000000.0
2006-06-09 16:22:00,2.00063,2.00063,2.00049,2.00057,50000000.0
2006-06-09 16:23:00,2.00054,2.00059,2.00039,2.00049,48000000.0
2006-06-09 16:24:00,2.00051,2.0008,2.00051,2.0008,44000000.0
2006-06-09 16:25:00,2.00074,2.00082,2.00025,2.00025,28000000.0
2006-06-09 16:26:00,2.00017,2.00041,1.99946,1.99946,41000000.0
2006-06-09 16:27:00,1.99992,1.99992,1.99919,1.99919,46000000.0
2006-06-09 16:28:00,1.99929,2.00053,1.99929,2.0002,34000000.0
2006-06-09 16:29:00,2.00071,2.00071,2.00029,2.00055,24000000.0
2006-06-09 16:30:00,2.00049,2.00075,2.00008,2.00047,43000000.0
2006-06-09 16:31:00,2.0004,2.00087,2.0004,2.00087,36000000.0
2006-06-09 16:32:00,2.00086,2.00092,2.00061,2.0009,34000000.0
2006-06-09 16:33:00,2.00133,2.00164,2.00133,2.00153,41000000.0
2006-06-09 16:34:00,2.00145,2.00145,2.0013,2.00136,29000000.0
2006-06-09 16:35:00,2.00146,2.00181,2.00128,2.00157,53000000.0
2006-06-09 16:36:00,2.00154,2.00154,2.00125,2.00125,43000000.0
2006-06-09 16:37:00,2.00117,2.00117,2.00102,2.00106,56000000.0
2006-06-09 16:38:00,2.00129,2.00129,2.00077,2.00077,34000000.0
2006-06-09 16:39:00,2.00096,2.00096,2.00058,2.00084,43000000.0
2006-06-09 16:40:00,2.00072,2.00072,2.00033,2.00036,63000000.0
2006-06-09 16:41:00,2.00001,2.00003,1.99933,1.99933,44000000.0
2006-06-09 16:42:00,1.99907,1.99927,1.99865,1.99865,57000000.0
2006-06-09 16:43:00,1.99957,1.99957,1.99908,1.99928,20000000.0
2006-06-09 16:44:00,1.9994,1.9994,1.99857,1.99857,34000000.0
2006-06-09 16:45:00,1.99847,1.99853,1.99728,1.99767,41000000.0
2006-06-09 16:46:00,1.99705,1.99713,1.99699,1.99713,59000000.0
2006-06-09 16:47:00,1.99714,1.99719,1.99685,1.99695,55000000.0
2006-06-09 16:48:00,1.9968,1.9968,1.99649,1.99664,46000000.0
2006-06-09 16:49:00,1.99612,1.99612,1.995,1.995,35000000.0
2006-06-09 16:50:00,1.995,1.995,1.99403,1.9944,45000000.0
2006-06-09 16:51:00,1.99423,1.99423,1.99384,1.99384,30000000.0
2006-06-09 16:52:00,1.99368,1.99399,1.99359,1.99359,30000000.0
2006-06-09 16:53:00,1.99355,1.99414,1.99355,1.99414,19000000.0
2006-06-09 16:54:00,1.99423,1.99434,1.994,1.99434,18000000.0
2006-06-09 16:55:00,1.99437,1.99437,1.99371,1.99371,40000000.0
2006-06-09 16:56:00,1.99407,1.99435,1.99407,1.99435,37000000.0
2006-06-09 16:57:00,1.99416,1.99489,1.99416,1.99489,17000000.0
2006-06-09 16:58:00,1.99546,1.99552,1.99542,1.99552,45000000.0
2006-06-09 16:59:00,1.99573,1.9961,1.99573,1.99607,39000000.0
2006-06-09 17:00:00,1.99582,1.99582,1.99484,1.99484,47000000.0
2006-06-09 17:01:00,1.99431,1.99431,1.99405,1.99412,26000000.0
2006-06-09 17:02:00,1.99412,1.99449,1.99412,1.99415,33000000.0
2006-06-09 17:03:00,1.99412,1.99451,1.99392,1.99451,33000000.0
2006-06-09 17:04:00,1.99401,1.99408,1.99393,1.99403,37000000.0
2006-06-09 17:05:00,1.99379,1.99382,1.99348,1.99348,35000000.0
2006-06-09 17:06:00,1.99205,1.99239,1.99163,1.9923,46000000.0
2006-06-09 17:07:00,1.99304,1.99477,1.99304,1.99471,33000000.0
2006-06-09 17:08:00,1.99425,1.99425,1.99359,1.99398,45000000.0
2006-06-09 17:09:00,1.99381,1.99381,1.99312,1.99312,47000000.0
2006-06-09 17:10:00,1.99309,1.99336,1.99309,1.99336,6000000.0
2006-06-09 17:11:00,1.99347,1.99356,1.99337,1.99356,44000000.0
2006-06-09 17:12:00,1.99358,1.9936,1.99341,1.99347,23000000.0
2006-06-09 17:13:00,1.99345,1.99345,1.99318,1.99343,35000000.0
2006-06-09 17:14:00,1.99347,1.99391,1.99335,1.99376,27000000.0
2006-06-09 17:15:00,1.99411,1.99412,1.99363,1.9938,26000000.0
2006-06-09 17:16:00,1.99402,1.99472,1.99402,1.99472,27000000.0
2006-06-09 17:17:00,1.99441,1.99441,1.99356,1.99369,38000000.0
2006-06-09 17:18:00,1.99376,1.99376,1.99362,1.9937,29000000.0
2006-06-09 17:19:00,1.99358,1.99358,1.99323,1.99323,19000000.0
2006-06-09 17:20:00,1.99298,1.99298,1.9921,1.99212,29000000.0
2006-06-09 17:21:00,1.99164,1.99276,1.99164,1.99276,26000000.0
2006-06-09 17:22:00,1.99351,1.99391,1.99222,1.99391,30000000.0
2006-06-09 17:23:00,1.99426,1.9947,1.99425,1.99429,32000000.0
2006-06-09 17:24:00,1.99474,1.99549,1.99456,1.99486,23000000.0
2006-06-09 17:25:00,1.99493,1.99503,1.99476,1.99476,20000000.0
2006-06-09 17:26:00,1.99455,1.99455,1.99335,1.99335,18000000.0
2006-06-09 17:27:00,1.99374,1.99406,1.99338,1.99341,44000000.0
2006-06-09 17:28:00,1.99359,1.99367,1.99339,1.99357,39000000.0
2006-06-09 17:29:00,1.99366,1.99383,1.99359,1.99368,36000000.0
2006-06-09 17:30:00,1.99394,1.99432,1.99394,1.99416,61000000.0
2006-06-09 17:31:00,1.99404,1.99443,1.99404,1.99443,62000000.0
2006-06-09 17:32:00,1.99439,1.99444,1.99414,1.99415,54000000.0
2006-06-09 17:33:00,1.99391,1.99391,1.99341,1.99341,64000000.0
2006-06-09 17:34:00,1.99304,1.99304,1.99235,1.99235,60000000.0
2006-06-09 17:35:00,1.9923,1.99231,1.99206,1.99215,43000000.0
2006-06-09 17:36:00,1.99293,1.99383,1.99267,1.99383,58000000.0
2006-06-09 17:37:00,1.99424,1.99424,1.99313,1.99313,47000000.0
2006-06-09 17:38:00,1.99295,1.99358,1.99294,1.99358,44000000.0
2006-06-09 17:39:00,1.99335,1.99352,1.99335,1.99352,41000000.0
2006-06-09 17:40:00,1.99361,1.99431,1.9934,1.99431,59000000.0
2006-06-09 17:41:00,1.99411,1.99411,1.99356,1.99356,50000000.0
2006-06-09 17:42:00,1.99371,1.99383,1.99362,1.99365,37000000.0
2006-06-09 17:43:00,1.99391,1.99401,1.99382,1.99382,33000000.0
2006-06-09 17:44:00,1.99398,1.99423,1.99374,1.99423,46000000.0
2006-06-09 17:45:00,1.99405,1.99405,1.99354,1.99354,49000000.0
2006-06-09 17:46:00,1.99335,1.99344,1.99331,1.99343,56000000.0
2006-06-09 17:47:00,1.99348,1.99351,1.99322,1.99333,65000000.0
2006-06-09 17:48:00,1.9932,1.9932,1.99251,1.99251,61000000.0
2006-06-09 17:49:00,1.99243,1.99316,1.99243,1.99308,72000000.0
2006-06-09 17:50:00,1.99332,1.99332,1.99313,1.99317,53000000.0
2006-06-09 17:51:00,1.99309,1.99327,1.99307,1.99319,54000000.0
2006-06-09 17:52:00,1.99314,1.99345,1.99314,1.99345,51000000.0
2006-06-09 17:53:00,1.9935,1.99371,1.9935,1.99359,42000000.0
2006-06-09 17:54:00,1.99366,1.99389,1.99366,1.99389,32000000.0
2006-06-09 17:55:00,1.99379,1.99384,1.99357,1.99357,32000000.0
2006-06-09 17:56:00,1.99327,1.99327,1.99302,1.99306,47000000.0
2006-06-09 17:57:00,1.99298,1.99299,1.99278,1.9928,34000000.0
2006-06-09 17:58:00,1.99274,1.99332,1.99274,1.99332,44000000.0
2006-06-09 17:59:00,1.99352,1.99365,1.99344,1.99359,39000000.0
2006-06-09 18:00:00,1.99387,1.99387,1.99329,1.99329,32000000.0
2006-06-09 18:01:00,1.99306,1.99306,1.99275,1.99296,52000000.0
2006-06-09 18:02:00,1.99297,1.99297,1.99243,1.99243,30000000.0
2006-06-09 18:03:00,1.99278,1.99314,1.99271,1.99284,38000000.0
2006-06-09 18:05:00,1.99284,1.99284,1.99256,1.99262,36000000.0
2006-06-09 18:06:00,1.9929,1.9929,1.99276,1.99282,32000000.0
2006-06-09 18:07:00,1.99286,1.99286,1.99269,1.99274,38000000.0
2006-06-09 18:08:00,1.99281,1.99284,1.99273,1.99278,56000000.0
2006-06-09 18:09:00,1.99275,1.99281,1.99268,1.99281,34000000.0
2006-06-09 18:12:00,1.99287,1.99289,1.99281,1.99289,24000000.0
2006-06-09 18:13:00,1.99274,1.99274,1.99264,1.99272,30000000.0
2006-06-09 18:14:00,1.99274,1.99282,1.99274,1.99282,22000000.0
2006-06-09 18:15:00,1.99296,1.99299,1.9929,1.99294,21000000.0
2006-06-09 18:16:00,1.99279,1.99292,1.99268,1.99271,66000000.0
2006-06-09 18:17:00,1.99256,1.9927,1.99253,1.99261,60000000.0
2006-06-09 18:18:00,1.99257,1.99275,1.99257,1.99271,33000000.0
2006-06-09 18:19:00,1.99282,1.99326,1.99282,1.99326,46000000.0
2006-06-09 18:20:00,1.99329,1.99336,1.99322,1.9933,61000000.0
2006-06-09 18:21:00,1.99321,1.99322,1.99275,1.99322,37000000.0
2006-06-09 18:23:00,1.993,1.99303,1.9928,1.99288,34000000.0
2006-06-09 18:24:00,1.99278,1.99305,1.99278,1.99303,47000000.0
2006-06-09 18:25:00,1.99303,1.99333,1.99303,1.99333,31000000.0
2006-06-09 18:26:00,1.99328,1.99331,1.99303,1.99306,43000000.0
2006-06-09 18:27:00,1.99309,1.9932,1.99308,1.99316,35000000.0
2006-06-09 18:28:00,1.99305,1.99305,1.99267,1.99298,18000000.0
2006-06-09 18:29:00,1.99303,1.99305,1.99298,1.99303,24000000.0
2006-06-09 18:30:00,1.99314,1.99344,1.99301,1.99344,32000000.0
2006-06-09 18:31:00,1.99361,1.99361,1.99349,1.99352,46000000.0
2006-06-09 18:32:00,1.99351,1.99353,1.99332,1.99343,55000000.0
2006-06-09 18:33:00,1.9934,1.99383,1.9934,1.99383,29000000.0
2006-06-09 18:34:00,1.99386,1.99386,1.99337,1.99337,32000000.0
2006-06-09 18:35:00,1.9932,1.99324,1.99301,1.99306,47000000.0
2006-06-09 18:36:00,1.99331,1.99331,1.99301,1.99305,65000000.0
2006-06-09 18:37:00,1.99291,1.99306,1.99276,1.99283,63000000.0
2006-06-09 18:38:00,1.99243,1.99295,1.99243,1.99295,61000000.0
2006-06-09 18:40:00,1.99297,1.99302,1.99277,1.99302,52000000.0
2006-06-09 18:41:00,1.99303,1.99305,1.99265,1.99273,68000000.0
2006-06-09 18:42:00,1.99263,1.99319,1.99259,1.99319,40000000.0
2006-06-09 18:43:00,1.99332,1.99332,1.99327,1.99328,39000000.0
2006-06-09 18:44:00,1.99325,1.99325,1.99318,1.99319,33000000.0
2006-06-09 18:45:00,1.99309,1.99309,1.99267,1.99288,57000000.0
2006-06-09 18:46:00,1.99275,1.9929,1.99261,1.99286,61000000.0
2006-06-09 18:47:00,1.99289,1.99289,1.99281,1.99285,41000000.0
2006-06-09 18:48:00,1.99285,1.99294,1.99284,1.9929,26000000.0
2006-06-09 18:50:00,1.99294,1.99309,1.9929,1.99309,37000000.0
2006-06-09 18:51:00,1.99331,1.99346,1.99331,1.99345,17000000.0
2006-06-09 18:52:00,1.9935,1.9935,1.99317,1.99324,33000000.0
2006-06-09 18:53:00,1.99351,1.99351,1.99301,1.99322,31000000.0
2006-06-09 18:54:00,1.99295,1.99298,1.99288,1.99294,11000000.0
2006-06-09 18:55:00,1.99304,1.99318,1.99298,1.99314,22000000.0
2006-06-09 18:56:00,1.99278,1.99289,1.99254,1.99254,16000000.0
2006-06-09 18:57:00,1.99232,1.9926,1.99196,1.99196,15000000.0
2006-06-09 18:58:00,1.99147,1.99202,1.99147,1.99202,19000000.0
2006-06-09 18:59:00,1.99224,1.99265,1.99224,1.99265,26000000.0
2006-06-09 19:00:00,1.99269,1.99295,1.99269,1.99295,12000000.0
2006-06-09 19:01:00,1.99285,1.99291,1.99278,1.9928,18000000.0
2006-06-09 19:03:00,1.9932,1.9932,1.99264,1.99264,21000000.0
2006-06-09 19:04:00,1.99253,1.99261,1.99216,1.99216,55000000.0
2006-06-09 19:05:00,1.99196,1.99211,1.99192,1.99211,42000000.0
2006-06-09 19:06:00,1.99232,1.99244,1.99208,1.99234,63000000.0
2006-06-09 19:07:00,1.9919,1.99196,1.99174,1.99187,39000000.0
2006-06-09 19:08:00,1.99222,1.99222,1.99192,1.99212,32000000.0
2006-06-09 19:09:00,1.99262,1.99285,1.99253,1.99276,56000000.0
2006-06-09 19:10:00,1.99271,1.99316,1.99271,1.99298,27000000.0
2006-06-09 19:11:00,1.99299,1.99299,1.9927,1.99273,36000000.0
2006-06-09 19:12:00,1.99295,1.99295,1.99279,1.99282,25000000.0
2006-06-09 19:13:00,1.99285,1.99296,1.99278,1.99296,23000000.0
2006-06-09 19:14:00,1.99305,1.9931,1.9929,1.9931,37000000.0
2006-06-09 19:15:00,1.99321,1.99321,1.99301,1.99308,17000000.0
2006-06-09 19:16:00,1.99267,1.99267,1.99247,1.99247,23000000.0
2006-06-09 19:17:00,1.99274,1.99294,1.99241,1.99241,17000000.0
2006-06-09 19:18:00,1.99248,1.99298,1.99248,1.99298,30000000.0
2006-06-09 19:19:00,1.99283,1.99283,1.99266,1.99276,36000000.0
2006-06-09 19:20:00,1.99272,1.99272,1.9926,1.9926,23000000.0
2006-06-09 19:21:00,1.99247,1.99271,1.99247,1.99271,21000000.0
2006-06-09 19:22:00,1.99271,1.99272,1.99247,1.99259,25000000.0
2006-06-09 19:23:00,1.99257,1.99258,1.99251,1.99252,12000000.0
2006-06-09 19:24:00,1.99256,1.99263,1.9924,1.99263,39000000.0
2006-06-09 19:25:00,1.99269,1.99276,1.99257,1.99262,49000000.0
2006-06-09 19:27:00,1.99263,1.99268,1.99246,1.99246,51000000.0
2006-06-09 19:28:00,1.99255,1.99261,1.99228,1.9926,40000000.0
2006-06-09 19:29:00,1.99263,1.99276,1.99251,1.99263,28000000.0
2006-06-09 19:31:00,1.99244,1.99262,1.99243,1.99243,28000000.0
2006-06-09 19:32:00,1.9924,1.99261,1.99234,1.99253,31000000.0
2006-06-09 19:33:00,1.99257,1.99263,1.99244,1.99244,14000000.0
2006-06-09 19:36:00,1.99241,1.99243,1.99235,1.99243,16000000.0
2006-06-09 19:37:00,1.99232,1.99234,1.99212,1.99221,26000000.0
2006-06-09 19:38:00,1.99212,1.99221,1.99209,1.9921,8000000.0
2006-06-09 19:39:00,1.99222,1.99245,1.99206,1.99206,13000000.0
2006-06-09 19:40:00,1.99204,1.99245,1.99204,1.99213,16000000.0
2006-06-09 19:41:00,1.99231,1.99231,1.99217,1.99226,17000000.0
2006-06-09 19:42:00,1.99224,1.9925,1.99222,1.9925,19000000.0
2006-06-09 19:43:00,1.99263,1.99279,1.99258,1.99259,21000000.0
2006-06-09 19:44:00,1.99231,1.99234,1.99223,1.99223,21000000.0
2006-06-09 19:45:00,1.99224,1.99234,1.99204,1.99214,33000000.0
2006-06-09 19:46:00,1.99206,1.99236,1.99199,1.99211,18000000.0
2006-06-09 19:47:00,1.99188,1.99188,1.99178,1.99185,22000000.0
2006-06-09 19:48:00,1.99185,1.99188,1.99177,1.99185,18000000.0
2006-06-09 19:49:00,1.99181,1.99181,1.99164,1.99164,27000000.0
2006-06-09 19:50:00,1.99163,1.99163,1.99151,1.99161,23000000.0
2006-06-09 19:51:00,1.99166,1.99166,1.98972,1.99152,7000000.0
2006-06-09 19:52:00,1.99155,1.99166,1.99155,1.99166,15000000.0
2006-06-09 19:54:00,1.99164,1.99177,1.99164,1.99177,9000000.0
2006-06-09 19:55:00,1.99187,1.99199,1.99167,1.99195,30000000.0
2006-06-09 19:56:00,1.99198,1.99198,1.99173,1.99173,20000000.0
2006-06-09 19:57:00,1.99165,1.99165,1.99157,1.99159,12000000.0
2006-06-09 19:58:00,1.99163,1.9919,1.99163,1.9919,13000000.0
2006-06-09 19:59:00,1.99206,1.99211,1.99198,1.99201,31000000.0
2006-06-09 20:00:00,1.99193,1.99206,1.99193,1.99202,23000000.0
2006-06-09 20:01:00,1.99195,1.99201,1.99195,1.99196,13000000.0
2006-06-09 20:02:00,1.99179,1.99179,1.99137,1.99137,20000000.0
2006-06-09 20:03:00,1.99066,1.99084,1.99066,1.9907,18000000.0
2006-06-09 20:04:00,1.99051,1.9908,1.99037,1.99077,27000000.0
2006-06-09 20:05:00,1.99078,1.99112,1.99069,1.99112,23000000.0
2006-06-09 20:06:00,1.9912,1.99131,1.99101,1.99101,13000000.0
2006-06-09 20:07:00,1.99102,1.99121,1.9909,1.99091,29000000.0
2006-06-09 20:08:00,1.99095,1.99162,1.99095,1.99162,15000000.0
2006-06-09 20:09:00,1.99241,1.99259,1.99215,1.99259,17000000.0
2006-06-09 20:10:00,1.99249,1.99266,1.99244,1.99258,8000000.0
2006-06-09 20:11:00,1.99255,1.99341,1.99255,1.99341,10000000.0
2006-06-09 20:12:00,1.99359,1.99372,1.99326,1.99372,15000000.0
2006-06-09 20:13:00,1.99395,1.99459,1.99395,1.99459,17000000.0
2006-06-09 20:15:00,1.99521,1.99521,1.99481,1.99481,10000000.0
2006-06-09 20:16:00,1.99484,1.99505,1.99484,1.99504,22000000.0
2006-06-09 20:18:00,1.99532,1.99536,1.99507,1.99515,24000000.0
2006-06-09 20:19:00,1.9954,1.99557,1.9954,1.99543,9000000.0
2006-06-09 20:20:00,1.99534,1.99544,1.9952,1.99535,14000000.0
2006-06-09 20:21:00,1.99543,1.99543,1.99479,1.99479,7000000.0
2006-06-09 20:22:00,1.99441,1.99457,1.99441,1.99457,12000000.0
2006-06-09 20:23:00,1.99474,1.99474,1.99436,1.9944,8000000.0
2006-06-09 20:24:00,1.9943,1.9946,1.9943,1.99446,15000000.0
2006-06-09 20:25:00,1.9944,1.99456,1.99439,1.99448,16000000.0
2006-06-09 20:26:00,1.99453,1.99483,1.99451,1.99483,22000000.0
2006-06-09 20:27:00,1.99484,1.99566,1.99484,1.99566,11000000.0
2006-06-09 20:28:00,1.99572,1.99585,1.99572,1.99574,7000000.0
2006-06-09 20:29:00,1.99555,1.99559,1.99546,1.9955,20000000.0
2006-06-09 20:30:00,1.99558,1.99562,1.99542,1.99544,27000000.0
2006-06-09 20:31:00,1.9957,1.99584,1.9957,1.99584,4000000.0
2006-06-09 20:32:00,1.99589,1.99593,1.99583,1.99584,20000000.0
2006-06-09 20:35:00,1.99582,1.99585,1.99569,1.9957,23000000.0
2006-06-09 20:36:00,1.99568,1.99568,1.99557,1.99557,11000000.0
2006-06-09 20:37:00,1.99562,1.9957,1.9956,1.9957,7000000.0
2006-06-09 20:38:00,1.99574,1.99582,1.99568,1.99578,10000000.0
2006-06-09 20:39:00,1.99588,1.99626,1.99588,1.99626,9000000.0
2006-06-09 20:40:00,1.99671,1.99671,1.99651,1.99651,8000000.0
2006-06-09 20:41:00,1.99645,1.99651,1.99636,1.9964,8000000.0
2006-06-09 20:42:00,1.99638,1.99649,1.99628,1.99628,15000000.0
2006-06-09 20:43:00,1.99643,1.99648,1.99642,1.99648,12000000.0
2006-06-09 20:44:00,1.99626,1.99644,1.99625,1.99644,7000000.0
2006-06-09 20:45:00,1.99645,1.99703,1.99645,1.99703,12000000.0
2006-06-09 20:46:00,1.99707,1.99707,1.99613,1.99613,9000000.0
2006-06-09 20:48:00,1.99643,1.99643,1.99619,1.99619,11000000.0
2006-06-09 20:49:00,1.99632,1.99636,1.99629,1.99634,18000000.0
2006-06-09 20:50:00,1.99639,1.99669,1.99639,1.99669,7000000.0
2006-06-09 20:51:00,1.99668,1.99668,1.99656,1.99661,18000000.0
2006-06-09 20:52:00,1.99666,1.99681,1.99666,1.99666,15000000.0
2006-06-09 20:53:00,1.99671,1.99671,1.99663,1.99663,8000000.0
2006-06-09 20:54:00,1.99649,1.9968,1.99649,1.9968,10000000.0
2006-06-09 20:55:00,1.99675,1.99681,1.99667,1.99676,5000000.0
2006-06-09 20:56:00,1.99649,1.99697,1.99645,1.99697,8000000.0
2006-06-09 20:57:00,1.997,1.99725,1.997,1.99714,18000000.0
2006-06-09 20:58:00,1.99739,1.99776,1.99739,1.99776,14000000.0
2006-06-09 20:59:00,1.99788,1.99801,1.99783,1.99783,8000000.0
2006-06-09 21:00:00,1.99792,1.99792,1.9977,1.99771,7000000.0
2006-06-09 21:01:00,1.99769,1.9979,1.99769,1.99782,16000000.0
2006-06-09 21:02:00,1.99766,1.99783,1.99765,1.9978,8000000.0
2006-06-09 21:03:00,1.99775,1.99785,1.99773,1.99783,13000000.0
2006-06-09 21:04:00,1.99785,1.99787,1.99779,1.99783,8000000.0
2006-06-09 21:05:00,1.99777,1.99777,1.9976,1.99769,11000000.0
2006-06-09 21:06:00,1.99769,1.99773,1.99759,1.99763,8000000.0
2006-06-09 21:10:00,1.99768,1.99777,1.99757,1.99777,10000000.0
2006-06-09 21:11:00,1.99771,1.99773,1.99766,1.99766,8000000.0
2006-06-09 21:12:00,1.99768,1.99774,1.99586,1.99774,10000000.0
2006-06-09 21:13:00,1.99775,1.99786,1.99775,1.99786,8000000.0
2006-06-09 21:14:00,1.99799,1.99799,1.99791,1.99795,7000000.0
2006-06-09 21:15:00,1.99794,1.99801,1.99794,1.99799,11000000.0
2006-06-09 21:18:00,1.99803,1.99838,1.99803,1.9983,7000000.0
2006-06-09 21:19:00,1.99823,1.99823,1.99798,1.998,8000000.0
2006-06-09 21:20:00,1.99809,1.99809,1.99803,1.99806,12000000.0
2006-06-09 21:21:00,1.99797,1.998,1.9978,1.99795,8000000.0
2006-06-09 21:22:00,1.99798,1.99803,1.99795,1.99803,7000000.0
2006-06-09 21:23:00,1.99778,1.99784,1.99765,1.99774,10000000.0
2006-06-09 21:26:00,1.99773,1.99783,1.99771,1.99771,5000000.0
2006-06-09 21:27:00,1.99754,1.99758,1.99752,1.99752,6000000.0
2006-06-09 21:30:00,1.99745,1.99747,1.99743,1.99747,9000000.0
2006-06-09 21:31:00,1.99745,1.99748,1.99737,1.99747,4000000.0
2006-06-09 21:32:00,1.99752,1.99752,1.9973,1.99736,7000000.0
2006-06-09 21:33:00,1.99743,1.99748,1.9973,1.99748,6000000.0
2006-06-09 21:36:00,1.99755,1.99755,1.99741,1.99747,11000000.0
2006-06-09 21:39:00,1.99733,1.99743,1.99727,1.99735,18000000.0
2006-06-09 21:40:00,1.99734,1.99754,1.99731,1.99754,12000000.0
2006-06-09 21:42:00,1.99765,1.9978,1.99762,1.99777,7000000.0
2006-06-09 21:43:00,1.99805,1.99805,1.99786,1.99786,11000000.0
2006-06-09 21:45:00,1.99767,1.99781,1.99767,1.99781,7000000.0
2006-06-09 21:46:00,1.99775,1.99775,1.99765,1.99765,3000000.0
2006-06-09 21:48:00,1.99758,1.99758,1.99742,1.99742,7000000.0
2006-06-09 21:49:00,1.99734,1.99735,1.99725,1.99735,8000000.0
2006-06-09 21:51:00,1.99736,1.99744,1.99736,1.99741,7000000.0
2006-06-09 21:52:00,1.99715,1.99715,1.9969,1.99715,7000000.0
2006-06-09 21:53:00,1.9971,1.99726,1.99707,1.99707,8000000.0
2006-06-09 21:54:00,1.9971,1.99719,1.9971,1.99717,9000000.0
2006-06-09 21:55:00,1.99722,1.99743,1.99719,1.99741,11000000.0
2006-06-09 21:56:00,1.99738,1.99738,1.99719,1.99719,6000000.0
2006-06-09 21:58:00,1.99714,1.99715,1.99702,1.99704,6000000.0
2006-06-09 21:59:00,1.99697,1.99717,1.99689,1.99694,25000000.0
2006-06-09 22:00:00,1.99707,1.99708,1.99694,1.99697,12000000.0
2006-06-09 22:02:00,1.99698,1.99703,1.99697,1.997,11000000.0
2006-06-09 22:03:00,1.99712,1.99724,1.99707,1.99713,9000000.0
2006-06-09 22:04:00,1.99723,1.99727,1.9971,1.9971,11000000.0
2006-06-09 22:05:00,1.99725,1.99725,1.99716,1.99717,5000000.0
2006-06-09 22:17:00,1.99701,1.99701,1.99692,1.99692,16000000.0
2006-06-09 22:19:00,1.99698,1.99698,1.99681,1.99682,6000000.0
2006-06-09 22:20:00,1.9967,1.99701,1.99645,1.99701,7000000.0
2006-06-09 22:24:00,1.99696,1.99713,1.99696,1.99697,10000000.0
2006-06-09 22:25:00,1.99704,1.99714,1.99703,1.99704,5000000.0
2006-06-09 22:26:00,1.99704,1.99713,1.99685,1.99713,10000000.0
2006-06-09 22:28:00,1.99705,1.99707,1.99693,1.997,8000000.0
2006-06-09 22:30:00,1.99699,1.99699,1.99688,1.99688,5000000.0
2006-06-09 22:31:00,1.99685,1.997,1.9967,1.9967,7000000.0
2006-06-09 22:33:00,1.99692,1.99702,1.99686,1.99686,6000000.0
2006-06-09 22:35:00,1.99695,1.99695,1.99673,1.99691,8000000.0
2006-06-09 22:36:00,1.99689,1.99696,1.99687,1.99687,7000000.0
2006-06-09 22:37:00,1.99676,1.99686,1.99675,1.99686,28000000.0
2006-06-09 22:40:00,1.99678,1.99681,1.99674,1.99675,9000000.0
2006-06-09 22:41:00,1.99669,1.99683,1.99669,1.99683,16000000.0
2006-06-09 22:43:00,1.99679,1.99688,1.99679,1.99688,11000000.0
2006-06-09 22:45:00,1.99686,1.99701,1.99686,1.99701,12000000.0
2006-06-09 22:47:00,1.99719,1.99719,1.99711,1.99711,16000000.0
2006-06-09 22:48:00,1.99704,1.99719,1.99703,1.99705,11000000.0
2006-06-09 22:49:00,1.99712,1.99722,1.99712,1.99718,12000000.0
2006-06-09 22:50:00,1.99728,1.99736,1.99727,1.99735,16000000.0
2006-06-09 22:54:00,1.99745,1.99745,1.9973,1.9973,7000000.0
2006-06-09 22:55:00,1.99724,1.99724,1.99692,1.99692,8000000.0
2006-06-09 22:56:00,1.99686,1.99686,1.99679,1.99681,8000000.0
2006-06-09 22:57:00,1.9969,1.99695,1.99668,1.99671,10000000.0
2006-06-11 23:35:00,1.99629,1.99629,1.99213,1.99213,12000000.0
2006-06-11 23:36:00,1.9919,1.99203,1.99182,1.99193,9000000.0
2006-06-11 23:37:00,1.99179,1.99198,1.99179,1.99198,8000000.0
2006-06-11 23:38:00,1.99195,1.99216,1.99195,1.99216,8000000.0
2006-06-11 23:39:00,1.99202,1.99213,1.99189,1.99197,11000000.0
2006-06-11 23:40:00,1.99195,1.99198,1.9916,1.99162,21000000.0
2006-06-11 23:41:00,1.99206,1.99207,1.99187,1.99203,7000000.0
2006-06-11 23:42:00,1.99187,1.99191,1.99182,1.99186,19000000.0
2006-06-11 23:43:00,1.99191,1.99191,1.99184,1.9919,7000000.0
2006-06-11 23:45:00,1.99192,1.99201,1.99191,1.99196,7000000.0
2006-06-11 23:46:00,1.99186,1.99195,1.99186,1.99194,8000000.0
2006-06-11 23:47:00,1.99207,1.99208,1.99195,1.99195,7000000.0
2006-06-11 23:48:00,1.99197,1.992,1.99189,1.9919,8000000.0
2006-06-11 23:49:00,1.99186,1.99186,1.99173,1.99174,8000000.0
2006-06-11 23:50:00,1.99184,1.99188,1.99173,1.99173,8000000.0
2006-06-11 23:51:00,1.99215,1.99235,1.99204,1.99228,7000000.0
2006-06-11 23:52:00,1.99235,1.99235,1.99225,1.99233,7000000.0
2006-06-11 23:53:00,1.99227,1.9926,1.99227,1.9926,10000000.0
2006-06-11 23:54:00,1.99216,1.99267,1.99216,1.99225,7000000.0
2006-06-11 23:55:00,1.99237,1.99249,1.99236,1.99249,9000000.0
2006-06-11 23:56:00,1.9924,1.99272,1.99239,1.99256,12000000.0
2006-06-11 23:57:00,1.99276,1.99279,1.99267,1.99269,6000000.0
2006-06-11 23:58:00,1.99255,1.99274,1.9925,1.9925,8000000.0
2006-06-11 23:59:00,1.99282,1.99284,1.99269,1.99284,6000000.0
2006-06-12 00:00:00,1.99266,1.99266,1.99243,1.9926,7000000.0
2006-06-12 00:01:00,1.99267,1.9927,1.99247,1.99256,8000000.0
2006-06-12 00:03:00,1.99245,1.99263,1.99245,1.99263,5000000.0
2006-06-12 00:04:00,1.99236,1.99241,1.99236,1.9924,10000000.0
2006-06-12 00:09:00,1.99325,1.99353,1.99325,1.99353,9000000.0
2006-06-12 00:10:00,1.99331,1.99331,1.99257,1.99292,23000000.0
2006-06-12 00:11:00,1.99296,1.993,1.99284,1.993,11000000.0
2006-06-12 00:12:00,1.99322,1.9937,1.99322,1.9936,9000000.0
2006-06-12 00:13:00,1.99377,1.99379,1.9937,1.99379,8000000.0
2006-06-12 00:16:00,1.99367,1.99367,1.9936,1.9936,9000000.0
2006-06-12 00:17:00,1.99345,1.99351,1.99336,1.99347,7000000.0
2006-06-12 00:19:00,1.99344,1.99358,1.99337,1.9934,11000000.0
2006-06-12 00:21:00,1.99338,1.99344,1.99328,1.9934,8000000.0
2006-06-12 00:22:00,1.99361,1.99407,1.99361,1.99407,6000000.0
2006-06-12 00:23:00,1.99415,1.99422,1.99389,1.99393,7000000.0
2006-06-12 00:24:00,1.99351,1.99413,1.99351,1.99398,8000000.0
2006-06-12 00:26:00,1.99476,1.99476,1.99446,1.99471,7000000.0
2006-06-12 00:30:00,1.99477,1.99485,1.9947,1.99482,7000000.0
2006-06-12 00:31:00,1.99473,1.9948,1.99472,1.9948,7000000.0
2006-06-12 00:32:00,1.99479,1.99487,1.99458,1.99477,7000000.0
2006-06-12 00:34:00,1.99468,1.99468,1.99429,1.99429,7000000.0
2006-06-12 00:35:00,1.99417,1.99457,1.99417,1.99457,6000000.0
2006-06-12 00:38:00,1.99467,1.99479,1.99465,1.99465,7000000.0
2006-06-12 00:39:00,1.99427,1.99429,1.99403,1.99427,10000000.0
2006-06-12 00:40:00,1.99414,1.99435,1.99414,1.99435,7000000.0
2006-06-12 00:41:00,1.99429,1.99434,1.99425,1.99434,6000000.0
2006-06-12 00:42:00,1.99437,1.99446,1.99431,1.99441,8000000.0
2006-06-12 00:43:00,1.99437,1.99445,1.99435,1.99444,4000000.0
2006-06-12 00:45:00,1.99425,1.99425,1.99355,1.9936,7000000.0
2006-06-12 00:46:00,1.9938,1.9938,1.99357,1.99363,10000000.0
2006-06-12 00:47:00,1.99332,1.99353,1.99332,1.99351,7000000.0
2006-06-12 00:48:00,1.99361,1.99395,1.99361,1.99395,8000000.0
2006-06-12 00:50:00,1.99386,1.99407,1.99376,1.99402,10000000.0
2006-06-12 00:51:00,1.99405,1.99411,1.99399,1.99405,5000000.0
2006-06-12 00:53:00,1.99392,1.99393,1.99361,1.99383,11000000.0
2006-06-12 00:54:00,1.9941,1.9941,1.99386,1.99388,10000000.0
2006-06-12 00:55:00,1.99371,1.99371,1.99331,1.99333,7000000.0
2006-06-12 00:56:00,1.99363,1.99423,1.99363,1.99423,6000000.0
2006-06-12 00:57:00,1.99433,1.99437,1.99422,1.99427,8000000.0
2006-06-12 00:58:00,1.99442,1.99447,1.99438,1.99447,10000000.0
2006-06-12 01:00:00,1.99453,1.9946,1.99444,1.99456,19000000.0
2006-06-12 01:01:00,1.99459,1.99476,1.99446,1.99446,12000000.0
2006-06-12 01:02:00,1.9944,1.99455,1.99413,1.99413,8000000.0
2006-06-12 01:03:00,1.99404,1.99415,1.99373,1.99415,7000000.0
2006-06-12 01:04:00,1.99441,1.99441,1.99407,1.99425,8000000.0
2006-06-12 01:05:00,1.99418,1.99418,1.99381,1.99382,7000000.0
2006-06-12 01:06:00,1.99352,1.99381,1.99352,1.99381,8000000.0
2006-06-12 01:07:00,1.99382,1.99391,1.99379,1.99379,11000000.0
2006-06-12 01:08:00,1.99397,1.99407,1.9938,1.99407,10000000.0
2006-06-12 01:09:00,1.9946,1.9946,1.9944,1.99454,8000000.0
2006-06-12 01:10:00,1.9945,1.99455,1.99429,1.99453,10000000.0
2006-06-12 01:11:00,1.99448,1.99453,1.99437,1.99438,11000000.0
2006-06-12 01:12:00,1.99445,1.99453,1.99445,1.99452,8000000.0
2006-06-12 01:13:00,1.99454,1.99454,1.9944,1.99442,8000000.0
2006-06-12 01:17:00,1.99446,1.99446,1.99402,1.99402,11000000.0
2006-06-12 01:18:00,1.99411,1.9942,1.99389,1.9941,10000000.0
2006-06-12 01:19:00,1.99427,1.99435,1.99422,1.99422,11000000.0
2006-06-12 01:22:00,1.99418,1.99426,1.99406,1.99413,7000000.0
2006-06-12 01:23:00,1.99403,1.99405,1.99392,1.99401,8000000.0
2006-06-12 01:24:00,1.99392,1.99392,1.99372,1.99372,7000000.0
2006-06-12 01:26:00,1.99368,1.9938,1.99368,1.99373,14000000.0
2006-06-12 01:27:00,1.99373,1.99381,1.99357,1.99381,15000000.0
2006-06-12 01:29:00,1.99364,1.994,1.99364,1.99395,10000000.0
2006-06-12 01:30:00,1.99406,1.99425,1.99406,1.99425,10000000.0
2006-06-12 01:33:00,1.99439,1.99439,1.99429,1.99433,6000000.0
2006-06-12 01:34:00,1.99432,1.99438,1.9943,1.99435,16000000.0
2006-06-12 01:35:00,1.99427,1.99437,1.9941,1.99437,8000000.0
2006-06-12 01:37:00,1.99431,1.99437,1.99409,1.99437,5000000.0
2006-06-12 01:38:00,1.99439,1.9945,1.99438,1.99449,12000000.0
2006-06-12 01:39:00,1.99458,1.99458,1.9943,1.9943,12000000.0
2006-06-12 01:40:00,1.99408,1.99435,1.99408,1.99434,7000000.0
2006-06-12 01:41:00,1.99408,1.99427,1.99408,1.99427,11000000.0
2006-06-12 01:42:00,1.99436,1.99436,1.99417,1.99417,7000000.0
2006-06-12 01:43:00,1.99422,1.99445,1.99411,1.99445,8000000.0
2006-06-12 01:44:00,1.99436,1.99436,1.99401,1.99401,7000000.0
2006-06-12 01:45:00,1.99406,1.99406,1.99397,1.99403,7000000.0
2006-06-12 01:46:00,1.99397,1.99398,1.99381,1.99398,7000000.0
2006-06-12 01:47:00,1.99405,1.99431,1.99395,1.99395,14000000.0
2006-06-12 01:49:00,1.99404,1.99404,1.99392,1.99392,8000000.0
2006-06-12 01:50:00,1.99383,1.99383,1.99356,1.99356,10000000.0
2006-06-12 01:51:00,1.9937,1.99394,1.9937,1.99376,16000000.0
2006-06-12 01:52:00,1.99368,1.99372,1.99367,1.99367,13000000.0
2006-06-12 01:54:00,1.99375,1.99403,1.99375,1.99403,9000000.0
2006-06-12 01:55:00,1.994,1.9941,1.99392,1.99394,11000000.0
2006-06-12 01:56:00,1.99401,1.99425,1.99401,1.99425,17000000.0
2006-06-12 01:58:00,1.99438,1.99462,1.99438,1.99462,10000000.0
2006-06-12 01:59:00,1.99471,1.99471,1.9943,1.9943,7000000.0
2006-06-12 02:00:00,1.99441,1.99522,1.99441,1.99522,10000000.0
2006-06-12 02:01:00,1.99513,1.99526,1.99481,1.99481,8000000.0
2006-06-12 02:02:00,1.99471,1.99474,1.99457,1.99468,7000000.0
2006-06-12 02:03:00,1.99456,1.99469,1.99275,1.99469,10000000.0
2006-06-12 02:04:00,1.99475,1.995,1.99475,1.995,7000000.0
2006-06-12 02:05:00,1.99507,1.99515,1.99493,1.995,10000000.0
2006-06-12 02:06:00,1.99497,1.99517,1.9949,1.99513,10000000.0
2006-06-12 02:08:00,1.9949,1.9949,1.99457,1.99464,8000000.0
2006-06-12 02:09:00,1.99441,1.99472,1.99441,1.99459,7000000.0
2006-06-12 02:10:00,1.99457,1.99476,1.99451,1.99451,9000000.0
2006-06-12 02:11:00,1.99488,1.99494,1.99477,1.99479,8000000.0
2006-06-12 02:12:00,1.99469,1.99493,1.99469,1.99483,8000000.0
2006-06-12 02:13:00,1.99476,1.99476,1.99459,1.99459,7000000.0
2006-06-12 02:14:00,1.99452,1.99471,1.99452,1.99471,9000000.0
2006-06-12 02:15:00,1.99463,1.99475,1.9945,1.99459,8000000.0
2006-06-12 02:16:00,1.99454,1.99454,1.99436,1.9944,8000000.0
2006-06-12 02:17:00,1.99447,1.9945,1.99441,1.9945,6000000.0
2006-06-12 02:18:00,1.99425,1.99449,1.99425,1.99449,7000000.0
2006-06-12 02:19:00,1.99448,1.99454,1.99417,1.99417,11000000.0
2006-06-12 02:20:00,1.99445,1.9945,1.99438,1.9945,6000000.0
2006-06-12 02:21:00,1.99426,1.99436,1.99381,1.99381,7000000.0
2006-06-12 02:22:00,1.99393,1.99393,1.99346,1.99389,8000000.0
2006-06-12 02:23:00,1.99406,1.99437,1.99397,1.99397,10000000.0
2006-06-12 02:24:00,1.99381,1.99383,1.99373,1.99379,11000000.0
2006-06-12 02:25:00,1.99385,1.99428,1.99385,1.99413,11000000.0
2006-06-12 02:26:00,1.99417,1.99417,1.99362,1.99362,8000000.0
2006-06-12 02:27:00,1.99338,1.9934,1.99323,1.99323,9000000.0
2006-06-12 02:28:00,1.99339,1.99355,1.99333,1.99355,10000000.0
2006-06-12 02:29:00,1.99349,1.99349,1.99329,1.99334,7000000.0
2006-06-12 02:30:00,1.99335,1.99401,1.99335,1.99401,5000000.0
2006-06-12 02:31:00,1.99416,1.99424,1.99415,1.9942,8000000.0
2006-06-12 02:32:00,1.99402,1.99402,1.99334,1.99334,8000000.0
2006-06-12 02:33:00,1.99257,1.99288,1.99254,1.99254,8000000.0
2006-06-12 02:34:00,1.99258,1.99258,1.99235,1.99254,7000000.0
2006-06-12 02:35:00,1.99257,1.99294,1.99257,1.99294,11000000.0
2006-06-12 02:36:00,1.99273,1.99295,1.99244,1.99244,7000000.0
2006-06-12 02:37:00,1.9923,1.99234,1.99224,1.99234,7000000.0
2006-06-12 02:38:00,1.99222,1.99251,1.99222,1.99251,7000000.0
2006-06-12 02:39:00,1.99249,1.99259,1.99248,1.99258,8000000.0
2006-06-12 02:40:00,1.99301,1.99338,1.99301,1.99302,7000000.0
2006-06-12 02:41:00,1.99344,1.99361,1.99336,1.99356,8000000.0
2006-06-12 02:42:00,1.99366,1.99366,1.99357,1.99357,7000000.0
2006-06-12 02:43:00,1.99375,1.99375,1.99362,1.99365,9000000.0
2006-06-12 02:44:00,1.99383,1.99394,1.99381,1.99393,7000000.0
2006-06-12 02:45:00,1.99468,1.99494,1.99459,1.99494,8000000.0
2006-06-12 02:46:00,1.99496,1.99502,1.9948,1.99489,8000000.0
2006-06-12 02:47:00,1.99487,1.99524,1.99487,1.99502,9000000.0
2006-06-12 02:48:00,1.9952,1.99537,1.99509,1.99509,8000000.0
2006-06-12 02:49:00,1.99504,1.99532,1.99498,1.99502,11000000.0
2006-06-12 02:50:00,1.99501,1.9951,1.99497,1.9951,7000000.0
2006-06-12 02:51:00,1.99536,1.99543,1.99516,1.9954,8000000.0
2006-06-12 02:52:00,1.99527,1.99527,1.99494,1.99517,6000000.0
2006-06-12 02:53:00,1.9953,1.9953,1.99513,1.99513,8000000.0
2006-06-12 02:54:00,1.99531,1.99562,1.99531,1.99562,8000000.0
2006-06-12 02:55:00,1.99571,1.99582,1.99556,1.99564,8000000.0
2006-06-12 02:56:00,1.99586,1.99595,1.99586,1.99587,7000000.0
2006-06-12 02:57:00,1.99603,1.99613,1.99587,1.99613,8000000.0
2006-06-12 02:58:00,1.99611,1.99619,1.99608,1.99608,6000000.0
2006-06-12 02:59:00,1.99615,1.99639,1.99615,1.99639,9000000.0
2006-06-12 03:00:00,1.99621,1.99621,1.99586,1.99601,6000000.0
2006-06-12 03:01:00,1.99611,1.99617,1.99603,1.99603,8000000.0
2006-06-12 03:02:00,1.99614,1.99614,1.9957,1.99594,11000000.0
2006-06-12 03:03:00,1.99615,1.99615,1.99552,1.99552,7000000.0
2006-06-12 03:04:00,1.99576,1.99595,1.9956,1.99584,7000000.0
2006-06-12 03:06:00,1.99607,1.99621,1.99606,1.99617,8000000.0
2006-06-12 03:07:00,1.99583,1.99608,1.99565,1.99608,8000000.0
2006-06-12 03:08:00,1.9961,1.9961,1.99567,1.99567,5000000.0
2006-06-12 03:09:00,1.99573,1.99585,1.99573,1.99585,8000000.0
2006-06-12 03:10:00,1.99535,1.99554,1.99528,1.99554,7000000.0
2006-06-12 03:11:00,1.99578,1.99604,1.99578,1.99603,10000000.0
2006-06-12 03:12:00,1.99621,1.9968,1.99621,1.9968,7000000.0
2006-06-12 03:14:00,1.99666,1.99671,1.99641,1.9965,11000000.0
2006-06-12 03:15:00,1.99641,1.99653,1.99626,1.99653,7000000.0
2006-06-12 03:16:00,1.99624,1.99627,1.99591,1.99622,7000000.0
2006-06-12 03:17:00,1.99592,1.99613,1.99555,1.99605,11000000.0
2006-06-12 03:18:00,1.99594,1.99608,1.99592,1.99601,10000000.0
2006-06-12 03:19:00,1.99588,1.99588,1.99569,1.99573,6000000.0
2006-06-12 03:20:00,1.99577,1.99594,1.99577,1.99589,7000000.0
2006-06-12 03:21:00,1.99589,1.99589,1.99527,1.99545,7000000.0
2006-06-12 03:24:00,1.99545,1.99577,1.99364,1.99577,8000000.0
2006-06-12 03:25:00,1.99547,1.99547,1.99531,1.99542,8000000.0
2006-06-12 03:26:00,1.99563,1.9957,1.99551,1.99561,11000000.0
2006-06-12 03:27:00,1.99571,1.99579,1.99545,1.99578,8000000.0
2006-06-12 03:28:00,1.99587,1.9959,1.99569,1.99576,10000000.0
2006-06-12 03:29:00,1.99577,1.99591,1.99565,1.99587,11000000.0
2006-06-12 03:30:00,1.99603,1.99615,1.99592,1.99615,7000000.0
2006-06-12 03:31:00,1.99622,1.99631,1.99619,1.99619,9000000.0
2006-06-12 03:32:00,1.99621,1.99628,1.99616,1.99627,6000000.0
2006-06-12 03:33:00,1.99611,1.99623,1.99601,1.99623,7000000.0
2006-06-12 03:34:00,1.99633,1.99673,1.99633,1.99673,8000000.0
2006-06-12 03:35:00,1.9967,1.99714,1.9967,1.99714,10000000.0
2006-06-12 03:38:00,1.99736,1.99746,1.9973,1.99746,7000000.0
2006-06-12 03:39:00,1.99749,1.9975,1.99735,1.99735,8000000.0
2006-06-12 03:40:00,1.99731,1.99731,1.99729,1.99729,2000000.0
2006-06-12 03:41:00,1.9971,1.9971,1.99667,1.99688,10000000.0
2006-06-12 03:42:00,1.99671,1.99688,1.99671,1.99678,10000000.0
2006-06-12 03:43:00,1.99696,1.99696,1.99663,1.99664,8000000.0
2006-06-12 03:44:00,1.99651,1.9967,1.99651,1.99667,3000000.0
2006-06-12 03:45:00,1.99689,1.99708,1.99681,1.99681,8000000.0
2006-06-12 03:47:00,1.9965,1.9965,1.99626,1.99634,7000000.0
2006-06-12 03:48:00,1.99655,1.99662,1.99655,1.99662,2000000.0
2006-06-12 03:51:00,1.99658,1.99658,1.9959,1.99599,9000000.0
2006-06-12 03:52:00,1.99602,1.9961,1.99584,1.99602,8000000.0
2006-06-12 03:55:00,1.99597,1.99597,1.99561,1.99581,7000000.0
2006-06-12 03:56:00,1.99589,1.99589,1.99542,1.99542,7000000.0
2006-06-12 03:57:00,1.99525,1.99607,1.99525,1.99607,8000000.0
2006-06-12 03:59:00,1.99607,1.99607,1.99569,1.99569,7000000.0
2006-06-12 04:01:00,1.9959,1.99594,1.99586,1.99594,7000000.0
2006-06-12 04:02:00,1.99577,1.99593,1.99577,1.99586,8000000.0
2006-06-12 04:04:00,1.99572,1.99575,1.99554,1.99554,8000000.0
2006-06-12 04:05:00,1.99578,1.99634,1.99578,1.99634,8000000.0
2006-06-12 04:07:00,1.9966,1.99714,1.9966,1.9971,11000000.0
2006-06-12 04:08:00,1.9975,1.9975,1.99732,1.99735,6000000.0
2006-06-12 04:09:00,1.9972,1.99739,1.99703,1.99739,7000000.0
2006-06-12 04:11:00,1.99737,1.99751,1.99734,1.99738,7000000.0
2006-06-12 04:12:00,1.99704,1.99704,1.99646,1.99646,7000000.0
2006-06-12 04:13:00,1.99622,1.99651,1.99622,1.99624,8000000.0
2006-06-12 04:14:00,1.99639,1.99651,1.99631,1.99631,7000000.0
2006-06-12 04:15:00,1.99627,1.9966,1.99627,1.9966,7000000.0
2006-06-12 04:16:00,1.99665,1.99665,1.99657,1.99657,4000000.0
2006-06-12 04:18:00,1.9961,1.9961,1.99593,1.99602,8000000.0
2006-06-12 04:19:00,1.996,1.996,1.99572,1.99595,8000000.0
2006-06-12 04:24:00,1.99591,1.99594,1.99581,1.99581,9000000.0
2006-06-12 04:25:00,1.99599,1.99599,1.99568,1.99572,7000000.0
2006-06-12 04:26:00,1.99561,1.99611,1.99561,1.99608,7000000.0
2006-06-12 04:29:00,1.99612,1.99617,1.99602,1.9961,8000000.0
2006-06-12 04:31:00,1.99603,1.99603,1.99588,1.99591,10000000.0
2006-06-12 04:32:00,1.99584,1.99595,1.99558,1.9959,9000000.0
2006-06-12 04:33:00,1.99574,1.99574,1.99554,1.99554,8000000.0
2006-06-12 04:34:00,1.99542,1.99561,1.9954,1.9954,7000000.0
2006-06-12 04:35:00,1.99545,1.99558,1.99545,1.99549,7000000.0
2006-06-12 04:36:00,1.99548,1.99562,1.99548,1.99554,6000000.0
2006-06-12 04:37:00,1.99544,1.99558,1.99544,1.99547,11000000.0
2006-06-12 04:39:00,1.99595,1.99605,1.99595,1.99605,9000000.0
2006-06-12 04:40:00,1.99593,1.99593,1.99576,1.9958,9000000.0
2006-06-12 04:41:00,1.99584,1.99586,1.99571,1.99576,8000000.0
2006-06-12 04:43:00,1.99564,1.99585,1.99544,1.99548,11000000.0
2006-06-12 04:44:00,1.99571,1.99584,1.99565,1.99584,9000000.0
2006-06-12 04:45:00,1.99575,1.99575,1.99551,1.99572,8000000.0
2006-06-12 04:46:00,1.99545,1.99545,1.99529,1.99529,6000000.0
2006-06-12 04:47:00,1.99539,1.99544,1.99539,1.99544,2000000.0
2006-06-12 04:48:00,1.99519,1.99533,1.99504,1.99533,7000000.0
2006-06-12 04:49:00,1.99509,1.99509,1.99476,1.99496,11000000.0
2006-06-12 04:50:00,1.99506,1.99507,1.99491,1.99503,5000000.0
2006-06-12 04:51:00,1.99437,1.99437,1.99409,1.99418,7000000.0
2006-06-12 04:52:00,1.99455,1.99455,1.9943,1.99434,10000000.0
2006-06-12 04:54:00,1.99401,1.99425,1.99398,1.99425,7000000.0
2006-06-12 04:57:00,1.99415,1.99424,1.99411,1.99415,8000000.0
2006-06-12 04:58:00,1.9938,1.9938,1.9935,1.99352,8000000.0
2006-06-12 05:00:00,1.99318,1.99335,1.99318,1.99335,7000000.0
2006-06-12 05:01:00,1.99339,1.99339,1.99312,1.99335,7000000.0
2006-06-12 05:02:00,1.99351,1.99351,1.99325,1.9934,7000000.0
2006-06-12 05:03:00,1.99338,1.99351,1.99334,1.99351,7000000.0
2006-06-12 05:05:00,1.99336,1.99347,1.99328,1.99347,8000000.0
2006-06-12 05:06:00,1.99336,1.99349,1.99331,1.99331,8000000.0
2006-06-12 05:07:00,1.99332,1.99335,1.99301,1.99301,8000000.0
2006-06-12 05:08:00,1.9929,1.99291,1.99259,1.99259,10000000.0
2006-06-12 05:09:00,1.99348,1.99364,1.99343,1.99343,7000000.0
2006-06-12 05:10:00,1.99292,1.99292,1.99222,1.99222,7000000.0
2006-06-12 05:11:00,1.99221,1.99223,1.99194,1.99214,8000000.0
2006-06-12 05:12:00,1.99222,1.99253,1.99222,1.9925,11000000.0
2006-06-12 05:13:00,1.99262,1.99302,1.99256,1.99256,8000000.0
2006-06-12 05:14:00,1.99265,1.99273,1.99256,1.99269,11000000.0
2006-06-12 05:16:00,1.99282,1.99301,1.9928,1.9928,9000000.0
2006-06-12 05:17:00,1.99286,1.99312,1.99286,1.99312,8000000.0
2006-06-12 05:18:00,1.99312,1.99325,1.99291,1.99291,8000000.0
2006-06-12 05:19:00,1.99279,1.99279,1.99252,1.99254,7000000.0
2006-06-12 05:20:00,1.99271,1.99271,1.99257,1.99265,10000000.0
2006-06-12 05:21:00,1.99238,1.99246,1.99225,1.99238,8000000.0
2006-06-12 05:22:00,1.9923,1.99245,1.99229,1.99229,7000000.0
2006-06-12 05:23:00,1.99232,1.9928,1.99232,1.99279,10000000.0
2006-06-12 05:24:00,1.99317,1.99317,1.99272,1.99285,7000000.0
2006-06-12 05:25:00,1.99305,1.99328,1.99305,1.99327,7000000.0
2006-06-12 05:28:00,1.99329,1.99329,1.99296,1.99296,9000000.0
2006-06-12 05:29:00,1.99304,1.99306,1.99279,1.99289,7000000.0
2006-06-12 05:30:00,1.99296,1.99313,1.99296,1.99299,7000000.0
2006-06-12 05:31:00,1.9931,1.99333,1.99292,1.99333,8000000.0
2006-06-12 05:32:00,1.99327,1.99327,1.99285,1.99293,8000000.0
2006-06-12 05:33:00,1.99299,1.99311,1.99285,1.99292,9000000.0
2006-06-12 05:34:00,1.99315,1.99343,1.99314,1.99343,5000000.0
2006-06-12 05:35:00,1.99343,1.99343,1.99272,1.99272,7000000.0
2006-06-12 05:40:00,1.99297,1.9933,1.99297,1.9933,8000000.0
2006-06-12 05:41:00,1.99351,1.99423,1.99351,1.99423,8000000.0
2006-06-12 05:42:00,1.99426,1.99426,1.99403,1.99403,7000000.0
2006-06-12 05:43:00,1.99391,1.99391,1.99355,1.9936,9000000.0
2006-06-12 05:44:00,1.99375,1.99393,1.99357,1.99393,8000000.0
2006-06-12 05:46:00,1.99361,1.99375,1.99361,1.99375,5000000.0
2006-06-12 05:47:00,1.9939,1.99406,1.99365,1.99365,8000000.0
2006-06-12 05:48:00,1.9936,1.99391,1.9936,1.99391,7000000.0
2006-06-12 05:49:00,1.99391,1.99405,1.99391,1.994,8000000.0
2006-06-12 05:51:00,1.99402,1.99417,1.99402,1.99417,8000000.0
2006-06-12 05:53:00,1.99412,1.99415,1.99408,1.99408,7000000.0
2006-06-12 05:54:00,1.99398,1.99415,1.99398,1.99405,10000000.0
2006-06-12 05:55:00,1.99419,1.99431,1.99414,1.99426,8000000.0
2006-06-12 05:56:00,1.99362,1.99362,1.99335,1.99337,5000000.0
2006-06-12 05:57:00,1.99334,1.99347,1.99331,1.99347,8000000.0
2006-06-12 05:58:00,1.9935,1.99379,1.99337,1.99379,9000000.0
2006-06-12 05:59:00,1.9939,1.99405,1.9938,1.9938,10000000.0
2006-06-12 06:00:00,1.9938,1.99424,1.9938,1.99424,8000000.0
2006-06-12 06:01:00,1.99425,1.99458,1.99425,1.99448,7000000.0
2006-06-12 06:02:00,1.99461,1.99469,1.99451,1.99451,7000000.0
2006-06-12 06:03:00,1.99453,1.99453,1.99422,1.99422,8000000.0
2006-06-12 06:05:00,1.99432,1.99439,1.99411,1.99439,7000000.0
2006-06-12 06:07:00,1.99434,1.99471,1.99434,1.99469,7000000.0
2006-06-12 06:08:00,1.99493,1.995,1.9948,1.99487,6000000.0
2006-06-12 06:09:00,1.99456,1.99456,1.99439,1.99455,8000000.0
2006-06-12 06:10:00,1.99468,1.99573,1.99466,1.99573,8000000.0
2006-06-12 06:11:00,1.99574,1.99652,1.99574,1.99652,8000000.0
2006-06-12 06:12:00,1.99664,1.99667,1.99649,1.99667,8000000.0
2006-06-12 06:13:00,1.9966,1.9966,1.99608,1.99608,8000000.0
2006-06-12 06:14:00,1.99598,1.99598,1.99574,1.99579,7000000.0
2006-06-12 06:15:00,1.99564,1.99564,1.99532,1.99532,8000000.0
2006-06-12 06:16:00,1.99521,1.99532,1.99496,1.99507,8000000.0
2006-06-12 06:17:00,1.99483,1.99533,1.99483,1.99533,7000000.0
2006-06-12 06:18:00,1.99525,1.99525,1.9951,1.99516,9000000.0
2006-06-12 06:19:00,1.99499,1.99499,1.99466,1.99466,7000000.0
2006-06-12 06:20:00,1.99472,1.99472,1.99467,1.99467,2000000.0
2006-06-12 06:22:00,1.99474,1.99512,1.99474,1.99512,8000000.0
2006-06-12 06:23:00,1.99484,1.99484,1.99448,1.99448,8000000.0
2006-06-12 06:24:00,1.99442,1.99457,1.99442,1.9945,11000000.0
2006-06-12 06:27:00,1.99435,1.99446,1.99435,1.99435,7000000.0
2006-06-12 06:28:00,1.99428,1.99428,1.9939,1.99391,8000000.0
2006-06-12 06:30:00,1.99437,1.99457,1.99433,1.99457,8000000.0
2006-06-12 06:31:00,1.99461,1.99461,1.9944,1.99456,7000000.0
2006-06-12 06:32:00,1.99449,1.99463,1.99449,1.99457,6000000.0
2006-06-12 06:34:00,1.99457,1.99457,1.99423,1.99423,7000000.0
2006-06-12 06:35:00,1.99442,1.99456,1.9944,1.99454,11000000.0
2006-06-12 06:36:00,1.99447,1.99455,1.99428,1.99428,5000000.0
2006-06-12 06:37:00,1.99442,1.99442,1.99425,1.99441,10000000.0
2006-06-12 06:39:00,1.99443,1.99463,1.99442,1.99444,11000000.0
2006-06-12 06:40:00,1.99454,1.99461,1.99434,1.99434,7000000.0
2006-06-12 06:41:00,1.99456,1.99456,1.99434,1.99434,7000000.0
2006-06-12 06:42:00,1.99449,1.99459,1.99449,1.99451,5000000.0
2006-06-12 06:43:00,1.99419,1.9944,1.99419,1.9944,7000000.0
2006-06-12 06:44:00,1.99436,1.99444,1.9943,1.99444,8000000.0
2006-06-12 06:45:00,1.99438,1.99438,1.99417,1.99436,8000000.0
2006-06-12 06:46:00,1.99439,1.99439,1.99412,1.99432,10000000.0
2006-06-12 06:47:00,1.99436,1.99445,1.99435,1.99436,8000000.0
2006-06-12 06:48:00,1.99443,1.99443,1.99411,1.99412,7000000.0
2006-06-12 06:50:00,1.99414,1.99444,1.99414,1.99444,5000000.0
2006-06-12 06:53:00,1.99449,1.99474,1.99443,1.99443,8000000.0
2006-06-12 06:54:00,1.99451,1.99452,1.99421,1.99421,7000000.0
2006-06-12 06:55:00,1.99448,1.99461,1.99419,1.99454,7000000.0
2006-06-12 06:56:00,1.99452,1.99452,1.99426,1.99426,3000000.0
2006-06-12 06:57:00,1.99434,1.99444,1.99434,1.99441,7000000.0
2006-06-12 06:58:00,1.99454,1.9947,1.99451,1.99469,7000000.0
2006-06-12 06:59:00,1.99464,1.99477,1.99459,1.99477,7000000.0
2006-06-12 07:00:00,1.9948,1.99485,1.99477,1.99477,7000000.0
2006-06-12 07:01:00,1.99475,1.99475,1.99453,1.99465,7000000.0
2006-06-12 07:03:00,1.99454,1.99486,1.99454,1.99486,7000000.0
2006-06-12 07:06:00,1.99461,1.99499,1.99461,1.99473,11000000.0
2006-06-12 07:07:00,1.99423,1.99423,1.99404,1.99404,11000000.0
2006-06-12 07:08:00,1.99426,1.99426,1.99399,1.99407,9000000.0
2006-06-12 07:09:00,1.9943,1.99431,1.99401,1.99406,8000000.0
2006-06-12 07:10:00,1.99391,1.99421,1.99391,1.99421,7000000.0
2006-06-12 07:11:00,1.99418,1.99418,1.99365,1.99365,10000000.0
2006-06-12 07:13:00,1.99413,1.99456,1.99413,1.99456,8000000.0
2006-06-12 07:14:00,1.99457,1.99457,1.99427,1.99427,7000000.0
2006-06-12 07:16:00,1.9941,1.9942,1.99401,1.9942,8000000.0
2006-06-12 07:17:00,1.99406,1.99427,1.99404,1.9941,11000000.0
2006-06-12 07:18:00,1.99386,1.9939,1.99371,1.99371,8000000.0
2006-06-12 07:19:00,1.99377,1.99377,1.99348,1.99348,8000000.0
2006-06-12 07:20:00,1.99323,1.99343,1.99302,1.99343,9000000.0
2006-06-12 07:21:00,1.99351,1.99377,1.9935,1.99377,10000000.0
2006-06-12 07:22:00,1.99349,1.9936,1.99335,1.9935,11000000.0
2006-06-12 07:23:00,1.99349,1.99349,1.99325,1.99349,7000000.0
2006-06-12 07:24:00,1.9935,1.9935,1.99327,1.99329,9000000.0
2006-06-12 07:25:00,1.99344,1.99419,1.99344,1.99419,8000000.0
2006-06-12 07:26:00,1.99425,1.99431,1.99399,1.99399,7000000.0
2006-06-12 07:27:00,1.99406,1.99407,1.99386,1.99403,7000000.0
2006-06-12 07:28:00,1.99397,1.99397,1.99353,1.99357,7000000.0
2006-06-12 07:29:00,1.99326,1.99363,1.99326,1.99363,8000000.0
2006-06-12 07:30:00,1.99349,1.99361,1.99325,1.99325,8000000.0
2006-06-12 07:31:00,1.99324,1.99336,1.99323,1.99327,7000000.0
2006-06-12 07:32:00,1.99328,1.99328,1.99302,1.99313,9000000.0
2006-06-12 07:33:00,1.99304,1.99307,1.99296,1.99299,8000000.0
2006-06-12 07:35:00,1.99313,1.99338,1.99313,1.9933,8000000.0
2006-06-12 07:37:00,1.99338,1.99345,1.99328,1.99329,7000000.0
2006-06-12 07:39:00,1.99352,1.9938,1.99352,1.9938,7000000.0
2006-06-12 07:40:00,1.99377,1.99377,1.99363,1.99363,8000000.0
2006-06-12 07:41:00,1.99365,1.99373,1.99362,1.99362,9000000.0
2006-06-12 07:42:00,1.99381,1.99395,1.99367,1.99388,11000000.0
2006-06-12 07:43:00,1.99394,1.99394,1.99378,1.99383,7000000.0
2006-06-12 07:45:00,1.99387,1.99399,1.99383,1.99399,7000000.0
2006-06-12 07:46:00,1.99395,1.99398,1.99384,1.99397,7000000.0
2006-06-12 07:48:00,1.99393,1.99406,1.99388,1.9939,8000000.0
2006-06-12 07:49:00,1.99373,1.99397,1.99369,1.9938,8000000.0
2006-06-12 07:50:00,1.99399,1.99417,1.99399,1.99406,7000000.0
2006-06-12 07:52:00,1.99418,1.99436,1.99418,1.99432,10000000.0
2006-06-12 07:53:00,1.99417,1.99437,1.99417,1.99426,11000000.0
2006-06-12 07:55:00,1.9942,1.99423,1.9941,1.99413,9000000.0
2006-06-12 07:56:00,1.9942,1.9942,1.99384,1.99384,9000000.0
2006-06-12 07:57:00,1.99379,1.99379,1.99348,1.99348,7000000.0
2006-06-12 07:59:00,1.99336,1.99346,1.9931,1.99334,7000000.0
2006-06-12 08:00:00,1.99327,1.99409,1.99327,1.99401,8000000.0
2006-06-12 08:01:00,1.99438,1.99445,1.99419,1.99441,10000000.0
2006-06-12 08:02:00,1.99414,1.99463,1.99414,1.99463,7000000.0
2006-06-12 08:03:00,1.99462,1.99482,1.99449,1.99468,8000000.0
2006-06-12 08:05:00,1.99445,1.99451,1.99442,1.99442,8000000.0
2006-06-12 08:06:00,1.99435,1.99435,1.99413,1.99413,6000000.0
2006-06-12 08:07:00,1.99425,1.99425,1.99396,1.99397,7000000.0
2006-06-12 08:08:00,1.99401,1.99458,1.99399,1.99458,7000000.0
2006-06-12 08:09:00,1.9945,1.9945,1.9943,1.9943,7000000.0
2006-06-12 08:10:00,1.99427,1.99445,1.99427,1.99442,7000000.0
2006-06-12 08:11:00,1.99454,1.99463,1.99444,1.9945,8000000.0
2006-06-12 08:12:00,1.99457,1.99458,1.99446,1.99447,9000000.0
2006-06-12 08:13:00,1.99445,1.99463,1.99445,1.99461,7000000.0
2006-06-12 08:14:00,1.99453,1.99464,1.99451,1.99458,9000000.0
2006-06-12 08:15:00,1.99437,1.99437,1.99418,1.99433,8000000.0
2006-06-12 08:16:00,1.99453,1.99483,1.99453,1.99483,11000000.0
2006-06-12 08:17:00,1.99472,1.99473,1.99463,1.99465,7000000.0
2006-06-12 08:18:00,1.99469,1.9948,1.99454,1.9948,9000000.0
2006-06-12 08:19:00,1.99437,1.99494,1.99437,1.99494,7000000.0
2006-06-12 08:20:00,1.99476,1.9949,1.99381,1.99381,8000000.0
2006-06-12 08:21:00,1.99356,1.99406,1.99356,1.99406,8000000.0
2006-06-12 08:23:00,1.9944,1.99473,1.9944,1.99471,7000000.0
2006-06-12 08:24:00,1.99503,1.99506,1.99475,1.99475,7000000.0
2006-06-12 08:25:00,1.99477,1.99516,1.99477,1.99513,8000000.0
2006-06-12 08:26:00,1.99541,1.99603,1.99541,1.9958,7000000.0
2006-06-12 08:27:00,1.99618,1.99618,1.99571,1.99586,10000000.0
2006-06-12 08:28:00,1.99575,1.99592,1.99575,1.99592,7000000.0
2006-06-12 08:29:00,1.99596,1.99596,1.99568,1.99568,10000000.0
2006-06-12 08:30:00,1.99563,1.99563,1.99543,1.99543,7000000.0
2006-06-12 08:31:00,1.9959,1.99634,1.99573,1.99634,10000000.0
2006-06-12 08:32:00,1.99618,1.99704,1.99617,1.99704,8000000.0
2006-06-12 08:33:00,1.99736,1.99736,1.99636,1.99636,7000000.0
2006-06-12 08:34:00,1.99589,1.99608,1.99588,1.99608,9000000.0
2006-06-12 08:35:00,1.99634,1.9967,1.99627,1.9967,9000000.0
2006-06-12 08:36:00,1.99696,1.99734,1.99688,1.99731,8000000.0
2006-06-12 08:37:00,1.99748,1.99758,1.99702,1.99702,9000000.0
2006-06-12 08:38:00,1.99731,1.99766,1.99728,1.99734,10000000.0
2006-06-12 08:39:00,1.99715,1.99772,1.99715,1.99751,11000000.0
2006-06-12 08:40:00,1.99746,1.99746,1.99712,1.99712,8000000.0
2006-06-12 08:41:00,1.99711,1.99737,1.99711,1.99713,11000000.0
2006-06-12 08:42:00,1.9967,1.9967,1.99642,1.99666,10000000.0
2006-06-12 08:43:00,1.9966,1.99671,1.9966,1.99668,8000000.0
2006-06-12 08:44:00,1.99679,1.99726,1.99679,1.99716,10000000.0
2006-06-12 08:45:00,1.99694,1.99699,1.9966,1.99693,8000000.0
2006-06-12 08:46:00,1.99694,1.99747,1.9957,1.99747,8000000.0
2006-06-12 08:47:00,1.99766,1.99785,1.99764,1.99785,7000000.0
2006-06-12 08:48:00,1.99774,1.99774,1.99702,1.99722,8000000.0
2006-06-12 08:49:00,1.99758,1.99761,1.99736,1.99736,11000000.0
2006-06-12 08:50:00,1.9971,1.9971,1.99641,1.99641,7000000.0
2006-06-12 08:51:00,1.99644,1.99665,1.99644,1.99665,8000000.0
2006-06-12 08:52:00,1.99719,1.99719,1.99707,1.99708,9000000.0
2006-06-12 08:53:00,1.99717,1.99717,1.99627,1.99654,8000000.0
2006-06-12 08:54:00,1.9961,1.99622,1.9961,1.99622,8000000.0
2006-06-12 08:55:00,1.99624,1.99633,1.99618,1.9963,8000000.0
2006-06-12 08:56:00,1.99606,1.99606,1.99593,1.99604,7000000.0
2006-06-12 08:57:00,1.99603,1.99603,1.99583,1.99583,8000000.0
2006-06-12 08:58:00,1.9959,1.99616,1.9959,1.99592,7000000.0
2006-06-12 08:59:00,1.99582,1.99595,1.99579,1.99595,7000000.0
2006-06-12 09:00:00,1.99603,1.99603,1.99574,1.99583,8000000.0
2006-06-12 09:01:00,1.99589,1.99605,1.99589,1.99604,9000000.0
2006-06-12 09:02:00,1.99594,1.99596,1.99589,1.99593,10000000.0
2006-06-12 09:03:00,1.99575,1.99599,1.99575,1.99579,7000000.0
2006-06-12 09:04:00,1.99578,1.99582,1.99564,1.99564,7000000.0
2006-06-12 09:05:00,1.99548,1.99593,1.99548,1.9959,7000000.0
2006-06-12 09:06:00,1.99594,1.99616,1.99579,1.99586,11000000.0
2006-06-12 09:07:00,1.99591,1.99601,1.99586,1.99597,8000000.0
2006-06-12 09:08:00,1.99604,1.99611,1.99589,1.99606,7000000.0
2006-06-12 09:09:00,1.99595,1.99605,1.99581,1.99592,11000000.0
2006-06-12 09:11:00,1.99593,1.99601,1.99584,1.99589,9000000.0
2006-06-12 09:12:00,1.99503,1.99549,1.99503,1.99549,8000000.0
2006-06-12 09:13:00,1.99514,1.99514,1.99488,1.99498,9000000.0
2006-06-12 09:14:00,1.9948,1.99484,1.99466,1.99481,11000000.0
2006-06-12 09:15:00,1.9948,1.99582,1.9948,1.99582,7000000.0
2006-06-12 09:16:00,1.99585,1.99604,1.99568,1.99604,8000000.0
2006-06-12 09:17:00,1.99623,1.99636,1.99601,1.99601,11000000.0
2006-06-12 09:18:00,1.99622,1.99622,1.99543,1.99543,8000000.0
2006-06-12 09:19:00,1.99495,1.99495,1.9948,1.99486,7000000.0
2006-06-12 09:23:00,1.99476,1.99543,1.99476,1.99543,7000000.0
2006-06-12 09:24:00,1.99549,1.99569,1.99549,1.99569,8000000.0
2006-06-12 09:25:00,1.99552,1.99552,1.99535,1.99538,7000000.0
2006-06-12 09:26:00,1.99533,1.99537,1.99525,1.99537,11000000.0
2006-06-12 09:27:00,1.99529,1.99532,1.99518,1.99518,11000000.0
2006-06-12 09:28:00,1.99543,1.99573,1.99543,1.99559,9000000.0
2006-06-12 09:29:00,1.99541,1.99558,1.9953,1.9955,8000000.0
2006-06-12 09:30:00,1.9951,1.99527,1.99498,1.99504,7000000.0
2006-06-12 09:31:00,1.99478,1.99521,1.99478,1.99517,7000000.0
2006-06-12 09:32:00,1.99531,1.99531,1.99503,1.99503,7000000.0
2006-06-12 09:33:00,1.99477,1.99508,1.99477,1.99508,8000000.0
2006-06-12 09:34:00,1.99528,1.99528,1.99475,1.99475,7000000.0
2006-06-12 09:35:00,1.99437,1.99437,1.99401,1.99401,10000000.0
2006-06-12 09:36:00,1.99377,1.99385,1.99356,1.99373,8000000.0
2006-06-12 09:37:00,1.99394,1.99394,1.99339,1.99348,11000000.0
2006-06-12 09:38:00,1.99366,1.99417,1.99191,1.99417,11000000.0
2006-06-12 09:39:00,1.99406,1.99408,1.99353,1.99353,7000000.0
2006-06-12 09:40:00,1.99352,1.99376,1.99352,1.99368,9000000.0
2006-06-12 09:41:00,1.99393,1.99399,1.99379,1.99397,8000000.0
2006-06-12 09:42:00,1.99376,1.99376,1.99329,1.99369,10000000.0
2006-06-12 09:43:00,1.99377,1.99377,1.99315,1.99315,11000000.0
2006-06-12 09:44:00,1.99332,1.9935,1.99319,1.99346,8000000.0
2006-06-12 09:45:00,1.99392,1.99397,1.99369,1.99371,7000000.0
2006-06-12 09:46:00,1.99354,1.99354,1.99303,1.99335,11000000.0
2006-06-12 09:47:00,1.99336,1.99354,1.99336,1.99341,9000000.0
2006-06-12 09:48:00,1.99323,1.99347,1.99323,1.99347,7000000.0
2006-06-12 09:49:00,1.99336,1.99356,1.99334,1.99343,11000000.0
2006-06-12 09:50:00,1.9933,1.99331,1.99321,1.99323,8000000.0
2006-06-12 09:51:00,1.99266,1.99266,1.99153,1.99153,8000000.0
2006-06-12 09:52:00,1.99163,1.99163,1.99119,1.99156,8000000.0
2006-06-12 09:53:00,1.99156,1.99163,1.99132,1.99132,10000000.0
2006-06-12 09:54:00,1.99107,1.99107,1.99047,1.99047,3000000.0
2006-06-12 09:55:00,1.99005,1.99005,1.98985,1.98985,8000000.0
2006-06-12 09:56:00,1.99011,1.99077,1.99011,1.99077,10000000.0
2006-06-12 09:57:00,1.99091,1.99112,1.99091,1.99111,8000000.0
2006-06-12 09:58:00,1.99127,1.9913,1.99101,1.99117,8000000.0
2006-06-12 09:59:00,1.9923,1.99277,1.9922,1.9922,10000000.0
2006-06-12 10:00:00,1.99226,1.99238,1.99221,1.99238,10000000.0
2006-06-12 10:01:00,1.99236,1.99243,1.99221,1.99237,10000000.0
2006-06-12 10:02:00,1.99235,1.99238,1.99228,1.9923,10000000.0
2006-06-12 10:03:00,1.9919,1.9919,1.99164,1.99164,7000000.0
2006-06-12 10:04:00,1.99166,1.99193,1.99159,1.99159,7000000.0
2006-06-12 10:05:00,1.99193,1.99193,1.9918,1.99184,11000000.0
2006-06-12 10:06:00,1.99259,1.99289,1.99229,1.99229,7000000.0
2006-06-12 10:07:00,1.99223,1.99229,1.99192,1.99226,7000000.0
2006-06-12 10:08:00,1.99259,1.99259,1.99183,1.99217,7000000.0
2006-06-12 10:09:00,1.99202,1.99219,1.99202,1.99207,7000000.0
2006-06-12 10:10:00,1.99133,1.992,1.99106,1.992,7000000.0
2006-06-12 10:11:00,1.99228,1.99237,1.99207,1.99207,7000000.0
2006-06-12 10:12:00,1.99233,1.99233,1.99191,1.9923,8000000.0
2006-06-12 10:13:00,1.99295,1.99336,1.99295,1.99336,8000000.0
2006-06-12 10:14:00,1.9933,1.9933,1.99267,1.99267,7000000.0
2006-06-12 10:15:00,1.9925,1.99278,1.99243,1.99243,10000000.0
2006-06-12 10:16:00,1.99219,1.99333,1.99219,1.99333,7000000.0
2006-06-12 10:17:00,1.99339,1.99339,1.99262,1.99275,11000000.0
2006-06-12 10:18:00,1.9931,1.9931,1.99288,1.99288,8000000.0
2006-06-12 10:19:00,1.99306,1.99335,1.99306,1.99335,9000000.0
2006-06-12 10:20:00,1.99336,1.99336,1.99313,1.99326,7000000.0
2006-06-12 10:21:00,1.99343,1.99376,1.99343,1.99376,8000000.0
2006-06-12 10:22:00,1.9937,1.9937,1.99334,1.99345,7000000.0
2006-06-12 10:23:00,1.99354,1.99374,1.99337,1.99339,7000000.0
2006-06-12 10:24:00,1.9935,1.99355,1.99333,1.99349,7000000.0
2006-06-12 10:25:00,1.99344,1.99344,1.99317,1.99334,9000000.0
2006-06-12 10:26:00,1.99333,1.99341,1.99329,1.99335,11000000.0
2006-06-12 10:27:00,1.99335,1.99335,1.99279,1.99298,8000000.0
2006-06-12 10:28:00,1.9931,1.99325,1.99309,1.99316,9000000.0
2006-06-12 10:29:00,1.99306,1.99313,1.99285,1.99305,8000000.0
2006-06-12 10:30:00,1.99311,1.99341,1.99311,1.99341,8000000.0
2006-06-12 10:31:00,1.99332,1.99344,1.99315,1.9934,7000000.0
2006-06-12 10:32:00,1.99324,1.99342,1.99316,1.99341,9000000.0
2006-06-12 10:33:00,1.99327,1.99327,1.99264,1.99264,7000000.0
2006-06-12 10:34:00,1.99239,1.99272,1.99239,1.99272,7000000.0
2006-06-12 10:35:00,1.99257,1.99257,1.99204,1.99208,7000000.0
2006-06-12 10:36:00,1.99248,1.99248,1.99178,1.99181,8000000.0
2006-06-12 10:37:00,1.9915,1.99216,1.99138,1.99216,8000000.0
2006-06-12 10:38:00,1.9925,1.99271,1.99237,1.99271,10000000.0
2006-06-12 10:39:00,1.99251,1.99292,1.9925,1.99292,8000000.0
2006-06-12 10:40:00,1.99311,1.99334,1.99294,1.99308,7000000.0
2006-06-12 10:41:00,1.99299,1.99299,1.99261,1.99261,9000000.0
2006-06-12 10:42:00,1.9927,1.99297,1.99267,1.99297,7000000.0
2006-06-12 10:43:00,1.99344,1.99347,1.99324,1.99338,10000000.0
2006-06-12 10:44:00,1.99307,1.99307,1.99285,1.99299,7000000.0
2006-06-12 10:45:00,1.99286,1.99286,1.99271,1.99275,8000000.0
2006-06-12 10:46:00,1.99279,1.99296,1.99275,1.99296,8000000.0
2006-06-12 10:47:00,1.99299,1.99299,1.9925,1.99255,7000000.0
2006-06-12 10:48:00,1.99244,1.99244,1.99237,1.99243,8000000.0
2006-06-12 10:49:00,1.99229,1.99249,1.99213,1.99249,9000000.0
2006-06-12 10:50:00,1.99237,1.9926,1.9923,1.99242,8000000.0
2006-06-12 10:51:00,1.99197,1.99197,1.99164,1.99177,9000000.0
2006-06-12 10:52:00,1.99175,1.99194,1.99175,1.99194,8000000.0
2006-06-12 10:53:00,1.99202,1.99213,1.99197,1.99197,9000000.0
2006-06-12 10:54:00,1.99209,1.99228,1.99209,1.99223,10000000.0
2006-06-12 10:55:00,1.99189,1.99189,1.9917,1.9917,7000000.0
2006-06-12 10:56:00,1.99152,1.99187,1.98988,1.99184,7000000.0
2006-06-12 10:57:00,1.99212,1.99244,1.99212,1.99241,8000000.0
2006-06-12 10:58:00,1.99255,1.99262,1.99255,1.9926,7000000.0
2006-06-12 10:59:00,1.99253,1.99322,1.99253,1.99322,11000000.0
2006-06-12 11:00:00,1.99343,1.99373,1.99222,1.99222,7000000.0
2006-06-12 11:01:00,1.99358,1.99378,1.99358,1.99371,8000000.0
2006-06-12 11:03:00,1.99372,1.99385,1.99371,1.99382,11000000.0
2006-06-12 11:04:00,1.99399,1.99415,1.99399,1.99404,11000000.0
2006-06-12 11:05:00,1.9941,1.9941,1.99372,1.99379,7000000.0
2006-06-12 11:06:00,1.99359,1.99367,1.99353,1.99361,8000000.0
2006-06-12 11:07:00,1.99373,1.99373,1.99342,1.99342,7000000.0
2006-06-12 11:08:00,1.99333,1.9935,1.99333,1.99346,9000000.0
2006-06-12 11:09:00,1.99346,1.99358,1.99345,1.99358,8000000.0
2006-06-12 11:10:00,1.99372,1.99388,1.99372,1.99383,8000000.0
2006-06-12 11:11:00,1.99383,1.99383,1.99363,1.99372,10000000.0
2006-06-12 11:12:00,1.99372,1.99375,1.99369,1.99372,7000000.0
2006-06-12 11:13:00,1.99367,1.99375,1.9934,1.99361,11000000.0
2006-06-12 11:14:00,1.99366,1.99366,1.99344,1.99346,11000000.0
2006-06-12 11:15:00,1.99355,1.99355,1.99335,1.99335,7000000.0
2006-06-12 11:16:00,1.99322,1.99322,1.99293,1.99293,7000000.0
2006-06-12 11:17:00,1.993,1.99308,1.99294,1.99301,7000000.0
2006-06-12 11:18:00,1.99324,1.99328,1.99304,1.99324,10000000.0
2006-06-12 11:19:00,1.99319,1.99323,1.99304,1.99311,11000000.0
2006-06-12 11:20:00,1.99302,1.99302,1.9928,1.99288,8000000.0
2006-06-12 11:21:00,1.99275,1.99275,1.99238,1.99238,7000000.0
2006-06-12 11:22:00,1.99242,1.99274,1.99241,1.99274,8000000.0
2006-06-12 11:23:00,1.99282,1.99291,1.99277,1.99284,8000000.0
2006-06-12 11:24:00,1.99269,1.99269,1.9924,1.99241,7000000.0
2006-06-12 11:25:00,1.99252,1.99268,1.99251,1.99251,8000000.0
2006-06-12 11:26:00,1.99261,1.99282,1.99261,1.99274,11000000.0
2006-06-12 11:27:00,1.99295,1.99303,1.99281,1.99281,8000000.0
2006-06-12 11:28:00,1.99277,1.99277,1.99265,1.9927,7000000.0
2006-06-12 11:29:00,1.99269,1.99304,1.99257,1.99304,8000000.0
2006-06-12 11:30:00,1.99315,1.99338,1.99314,1.99338,7000000.0
2006-06-12 11:31:00,1.99325,1.99339,1.99316,1.99332,11000000.0
2006-06-12 11:32:00,1.99329,1.99329,1.99309,1.99317,11000000.0
2006-06-12 11:33:00,1.99316,1.99319,1.99302,1.99319,7000000.0
2006-06-12 11:34:00,1.993,1.99318,1.99293,1.99318,7000000.0
2006-06-12 11:35:00,1.99286,1.99317,1.99285,1.99317,10000000.0
2006-06-12 11:36:00,1.99322,1.99333,1.99304,1.99304,8000000.0
2006-06-12 11:37:00,1.99249,1.99304,1.99249,1.99277,8000000.0
2006-06-12 11:38:00,1.9926,1.9926,1.99217,1.99217,9000000.0
2006-06-12 11:39:00,1.99166,1.99192,1.99166,1.99192,9000000.0
2006-06-12 11:40:00,1.9923,1.99269,1.9923,1.99264,11000000.0
2006-06-12 11:41:00,1.99265,1.99265,1.99205,1.99215,11000000.0
2006-06-12 11:42:00,1.99198,1.99236,1.99198,1.99236,11000000.0
2006-06-12 11:43:00,1.99225,1.99249,1.99217,1.99249,7000000.0
2006-06-12 11:44:00,1.99271,1.99271,1.99249,1.99252,7000000.0
2006-06-12 11:45:00,1.9928,1.99326,1.9928,1.99326,11000000.0
2006-06-12 11:46:00,1.99353,1.99368,1.99352,1.99357,7000000.0
2006-06-12 11:47:00,1.99358,1.9937,1.99354,1.99363,9000000.0
2006-06-12 11:48:00,1.99375,1.99385,1.99364,1.99376,10000000.0
2006-06-12 11:49:00,1.99385,1.99414,1.99385,1.99414,7000000.0
2006-06-12 11:50:00,1.99408,1.99408,1.99358,1.99358,7000000.0
2006-06-12 11:51:00,1.9939,1.99429,1.99374,1.99429,8000000.0
2006-06-12 11:52:00,1.99437,1.99536,1.99437,1.99536,10000000.0
2006-06-12 11:53:00,1.99658,1.99739,1.99658,1.99739,10000000.0
2006-06-12 11:54:00,1.99667,1.99667,1.99594,1.99624,9000000.0
2006-06-12 11:55:00,1.99606,1.99685,1.99591,1.99685,8000000.0
2006-06-12 11:56:00,1.99752,1.99816,1.99751,1.99763,11000000.0
2006-06-12 11:57:00,1.99758,1.99758,1.99725,1.99729,8000000.0
2006-06-12 11:58:00,1.99748,1.99807,1.99748,1.99807,9000000.0
2006-06-12 11:59:00,1.99794,1.99794,1.99752,1.99757,7000000.0
2006-06-12 12:00:00,1.99742,1.99742,1.99718,1.9972,7000000.0
2006-06-12 12:01:00,1.99662,1.99662,1.99601,1.99601,10000000.0
2006-06-12 12:02:00,1.9962,1.9965,1.9959,1.9965,10000000.0
2006-06-12 12:03:00,1.99656,1.99662,1.9965,1.99651,7000000.0
2006-06-12 12:04:00,1.99629,1.99688,1.99629,1.99688,9000000.0
2006-06-12 12:05:00,1.99724,1.99737,1.99721,1.99724,11000000.0
2006-06-12 12:06:00,1.99722,1.99752,1.99722,1.99732,7000000.0
2006-06-12 12:07:00,1.99725,1.99767,1.99725,1.99767,7000000.0
2006-06-12 12:08:00,1.9977,1.99782,1.99757,1.99759,9000000.0
2006-06-12 12:09:00,1.9975,1.9975,1.997,1.99701,8000000.0
2006-06-12 12:10:00,1.99656,1.99656,1.99625,1.99625,8000000.0
2006-06-12 12:11:00,1.99599,1.99599,1.99584,1.99585,7000000.0
2006-06-12 12:12:00,1.99584,1.99624,1.99579,1.99619,7000000.0
2006-06-12 12:13:00,1.99634,1.99634,1.99593,1.99614,10000000.0
2006-06-12 12:14:00,1.99635,1.99641,1.99586,1.99588,8000000.0
2006-06-12 12:15:00,1.9959,1.99606,1.99578,1.99596,8000000.0
2006-06-12 12:16:00,1.99559,1.99577,1.99556,1.99556,8000000.0
2006-06-12 12:17:00,1.99554,1.99582,1.99554,1.99576,8000000.0
2006-06-12 12:18:00,1.99566,1.99579,1.99561,1.99579,11000000.0
2006-06-12 12:19:00,1.99556,1.99573,1.99555,1.99573,9000000.0
2006-06-12 12:20:00,1.99565,1.99565,1.99523,1.99527,10000000.0
2006-06-12 12:21:00,1.9949,1.9949,1.99289,1.99289,7000000.0
2006-06-12 12:22:00,1.99398,1.99398,1.99347,1.99347,8000000.0
2006-06-12 12:23:00,1.99342,1.99429,1.99342,1.99424,7000000.0
2006-06-12 12:24:00,1.99438,1.99448,1.99424,1.99448,7000000.0
2006-06-12 12:25:00,1.99439,1.99439,1.99417,1.99438,9000000.0
2006-06-12 12:26:00,1.99443,1.99478,1.99443,1.99457,8000000.0
2006-06-12 12:27:00,1.99443,1.99444,1.99418,1.99427,10000000.0
2006-06-12 12:28:00,1.9944,1.99467,1.9944,1.99467,9000000.0
2006-06-12 12:29:00,1.99476,1.99476,1.99448,1.9946,9000000.0
2006-06-12 12:30:00,1.99463,1.99463,1.99436,1.99442,7000000.0
2006-06-12 12:31:00,1.99434,1.99446,1.99429,1.99442,11000000.0
2006-06-12 12:32:00,1.99437,1.99437,1.99414,1.99414,7000000.0
2006-06-12 12:33:00,1.99395,1.99416,1.99395,1.99401,7000000.0
2006-06-12 12:34:00,1.9941,1.99441,1.9941,1.99441,7000000.0
2006-06-12 12:35:00,1.99454,1.99454,1.99443,1.99443,8000000.0
2006-06-12 12:36:00,1.99458,1.99462,1.99452,1.99458,8000000.0
2006-06-12 12:37:00,1.99448,1.99453,1.99435,1.99435,9000000.0
2006-06-12 12:38:00,1.99422,1.99457,1.99422,1.99457,8000000.0
2006-06-12 12:39:00,1.99458,1.99467,1.99458,1.9946,9000000.0
2006-06-12 12:40:00,1.9945,1.9945,1.99411,1.99411,7000000.0
2006-06-12 12:41:00,1.99409,1.99417,1.994,1.99404,8000000.0
2006-06-12 12:42:00,1.99376,1.99397,1.99376,1.99379,9000000.0
2006-06-12 12:43:00,1.99379,1.99403,1.99374,1.99374,9000000.0
2006-06-12 12:44:00,1.99368,1.99368,1.99324,1.99324,8000000.0
2006-06-12 12:45:00,1.99292,1.99306,1.99266,1.99301,10000000.0
2006-06-12 12:46:00,1.99308,1.99313,1.99271,1.99272,9000000.0
2006-06-12 12:47:00,1.99321,1.99375,1.99321,1.99375,10000000.0
2006-06-12 12:48:00,1.99408,1.99471,1.99408,1.99454,11000000.0
2006-06-12 12:49:00,1.9946,1.99466,1.99405,1.99405,7000000.0
2006-06-12 12:50:00,1.99415,1.9943,1.994,1.99414,7000000.0
2006-06-12 12:51:00,1.99431,1.99431,1.99377,1.9938,8000000.0
2006-06-12 12:52:00,1.99374,1.99379,1.99334,1.99379,11000000.0
2006-06-12 12:53:00,1.99362,1.99362,1.99348,1.99348,8000000.0
2006-06-12 12:54:00,1.9935,1.99351,1.99333,1.99351,7000000.0
2006-06-12 12:55:00,1.99366,1.99366,1.99327,1.99349,8000000.0
2006-06-12 12:56:00,1.99351,1.99437,1.99349,1.99437,7000000.0
2006-06-12 12:57:00,1.99458,1.99477,1.99458,1.99465,7000000.0
2006-06-12 12:58:00,1.99419,1.99419,1.99384,1.99408,8000000.0
2006-06-12 12:59:00,1.99457,1.99471,1.99448,1.99458,7000000.0
2006-06-12 13:00:00,1.99459,1.99487,1.99459,1.99484,8000000.0
2006-06-12 13:01:00,1.99462,1.99475,1.99436,1.99436,8000000.0
2006-06-12 13:02:00,1.99466,1.99466,1.99452,1.99459,7000000.0
2006-06-12 13:03:00,1.9945,1.99471,1.99446,1.99453,8000000.0
2006-06-12 13:04:00,1.99457,1.99477,1.99457,1.99474,7000000.0
2006-06-12 13:05:00,1.99454,1.99457,1.99439,1.99442,8000000.0
2006-06-12 13:06:00,1.99433,1.99437,1.9941,1.99437,7000000.0
2006-06-12 13:07:00,1.99432,1.99462,1.99432,1.99462,7000000.0
2006-06-12 13:08:00,1.99447,1.99469,1.99438,1.99445,10000000.0
2006-06-12 13:09:00,1.99431,1.99437,1.99414,1.99427,7000000.0
2006-06-12 13:10:00,1.99426,1.99428,1.994,1.99403,9000000.0
2006-06-12 13:12:00,1.99407,1.9942,1.99389,1.9942,8000000.0
2006-06-12 13:13:00,1.99392,1.99395,1.99372,1.99387,9000000.0
2006-06-12 13:14:00,1.99391,1.994,1.99365,1.99393,7000000.0
2006-06-12 13:15:00,1.9939,1.99418,1.9939,1.99418,8000000.0
2006-06-12 13:16:00,1.99403,1.99403,1.99378,1.99383,8000000.0
2006-06-12 13:17:00,1.99382,1.99382,1.99352,1.9937,9000000.0
2006-06-12 13:18:00,1.99373,1.99378,1.99353,1.99366,10000000.0
2006-06-12 13:19:00,1.9942,1.9942,1.99357,1.99357,8000000.0
2006-06-12 13:20:00,1.9936,1.99428,1.9936,1.99428,8000000.0
2006-06-12 13:21:00,1.99402,1.99411,1.99392,1.99411,7000000.0
2006-06-12 13:22:00,1.99413,1.99416,1.99388,1.9941,11000000.0
2006-06-12 13:23:00,1.99421,1.99442,1.9941,1.9941,8000000.0
2006-06-12 13:24:00,1.99388,1.99388,1.9936,1.9936,7000000.0
2006-06-12 13:25:00,1.99341,1.99364,1.99325,1.99325,11000000.0
2006-06-12 13:26:00,1.99331,1.9938,1.99331,1.99372,10000000.0
2006-06-12 13:27:00,1.99298,1.99298,1.99224,1.99224,8000000.0
2006-06-12 13:28:00,1.99221,1.99268,1.99189,1.99268,21000000.0
2006-06-12 13:29:00,1.99278,1.99296,1.99278,1.99296,17000000.0
2006-06-12 13:30:00,1.99242,1.99242,1.99206,1.99206,7000000.0
2006-06-12 13:31:00,1.99187,1.99208,1.99183,1.99208,9000000.0
2006-06-12 13:32:00,1.99214,1.99214,1.99199,1.99212,14000000.0
2006-06-12 13:33:00,1.99191,1.99191,1.99144,1.99144,14000000.0
2006-06-12 13:34:00,1.99156,1.99229,1.99156,1.99229,31000000.0
2006-06-12 13:35:00,1.99198,1.99223,1.99182,1.99182,17000000.0
2006-06-12 13:36:00,1.99178,1.99178,1.99146,1.99146,24000000.0
2006-06-12 13:37:00,1.99134,1.99139,1.99133,1.99133,10000000.0
2006-06-12 13:38:00,1.99125,1.99131,1.99102,1.99119,18000000.0
2006-06-12 13:39:00,1.991,1.99136,1.991,1.99136,15000000.0
2006-06-12 13:40:00,1.99191,1.99278,1.99191,1.99269,29000000.0
2006-06-12 13:41:00,1.99266,1.99297,1.99266,1.99287,13000000.0
2006-06-12 13:42:00,1.99275,1.99275,1.99262,1.99274,7000000.0
2006-06-12 13:43:00,1.99292,1.99302,1.99286,1.99292,10000000.0
2006-06-12 13:44:00,1.9929,1.9929,1.99258,1.99267,26000000.0
2006-06-12 13:45:00,1.99251,1.99261,1.99245,1.99259,22000000.0
2006-06-12 13:46:00,1.99259,1.99259,1.99226,1.99227,19000000.0
2006-06-12 13:47:00,1.99263,1.99275,1.99263,1.99268,17000000.0
2006-06-12 13:48:00,1.99253,1.99253,1.99177,1.99177,22000000.0
2006-06-12 13:49:00,1.99112,1.99112,1.99047,1.99058,24000000.0
2006-06-12 13:50:00,1.99039,1.99047,1.9902,1.9902,15000000.0
2006-06-12 13:51:00,1.9901,1.99014,1.99002,1.99014,22000000.0
2006-06-12 13:52:00,1.99006,1.99007,1.98981,1.99007,32000000.0
2006-06-12 13:53:00,1.99012,1.99023,1.99008,1.99008,28000000.0
2006-06-12 13:54:00,1.9902,1.99031,1.99014,1.9903,31000000.0
2006-06-12 13:56:00,1.99046,1.99097,1.99046,1.99084,24000000.0
2006-06-12 13:57:00,1.99076,1.99076,1.99048,1.99048,34000000.0
2006-06-12 13:58:00,1.99039,1.99076,1.99036,1.99076,16000000.0
2006-06-12 13:59:00,1.99071,1.99104,1.99071,1.99084,30000000.0
2006-06-12 14:00:00,1.99086,1.99107,1.99086,1.99092,39000000.0
2006-06-12 14:01:00,1.99129,1.99143,1.99127,1.99141,30000000.0
2006-06-12 14:02:00,1.99154,1.9917,1.99149,1.99154,19000000.0
2006-06-12 14:03:00,1.99087,1.99091,1.99069,1.99091,23000000.0
2006-06-12 14:04:00,1.99092,1.99092,1.99048,1.99063,33000000.0
2006-06-12 14:05:00,1.99084,1.99084,1.99047,1.99047,28000000.0
2006-06-12 14:06:00,1.99033,1.99033,1.98932,1.98932,31000000.0
2006-06-12 14:07:00,1.98914,1.98962,1.98914,1.98962,31000000.0
2006-06-12 14:08:00,1.99013,1.99044,1.99013,1.99044,27000000.0
2006-06-12 14:09:00,1.99037,1.99037,1.99009,1.99009,27000000.0
2006-06-12 14:10:00,1.99004,1.99036,1.99004,1.99036,24000000.0
2006-06-12 14:11:00,1.99074,1.99098,1.99071,1.99098,21000000.0
2006-06-12 14:12:00,1.99088,1.99099,1.99066,1.99086,22000000.0
2006-06-12 14:13:00,1.99092,1.99177,1.99092,1.99177,13000000.0
2006-06-12 14:14:00,1.99188,1.99188,1.99179,1.99185,21000000.0
2006-06-12 14:15:00,1.99203,1.99211,1.99173,1.9919,25000000.0
2006-06-12 14:16:00,1.99207,1.99265,1.99207,1.9925,26000000.0
2006-06-12 14:17:00,1.9924,1.99246,1.99238,1.99238,32000000.0
2006-06-12 14:18:00,1.99248,1.99299,1.99248,1.99299,27000000.0
2006-06-12 14:19:00,1.99303,1.99315,1.99285,1.9931,35000000.0
2006-06-12 14:20:00,1.9932,1.9932,1.99287,1.99287,32000000.0
2006-06-12 14:21:00,1.99274,1.99315,1.99274,1.99315,39000000.0
2006-06-12 14:22:00,1.99325,1.99326,1.99307,1.99321,22000000.0
2006-06-12 14:23:00,1.99326,1.99343,1.99325,1.99342,40000000.0
2006-06-12 14:24:00,1.99349,1.99349,1.99316,1.99321,10000000.0
2006-06-12 14:25:00,1.99308,1.99313,1.99281,1.9929,35000000.0
2006-06-12 14:26:00,1.99225,1.99225,1.99201,1.99203,18000000.0
2006-06-12 14:27:00,1.99197,1.99216,1.99194,1.99203,28000000.0
2006-06-12 14:28:00,1.99204,1.99211,1.9919,1.99207,21000000.0
2006-06-12 14:29:00,1.99229,1.99261,1.99223,1.99229,16000000.0
2006-06-12 14:30:00,1.99239,1.99244,1.99216,1.99242,25000000.0
2006-06-12 14:31:00,1.99263,1.99268,1.99243,1.99268,26000000.0
2006-06-12 14:32:00,1.99292,1.99292,1.99261,1.99261,32000000.0
2006-06-12 14:33:00,1.99251,1.99251,1.99207,1.99207,20000000.0
2006-06-12 14:34:00,1.99229,1.99245,1.99211,1.99211,25000000.0
2006-06-12 14:35:00,1.99201,1.99204,1.99187,1.99187,23000000.0
2006-06-12 14:36:00,1.99178,1.99189,1.99178,1.99188,11000000.0
2006-06-12 14:37:00,1.99179,1.99179,1.99135,1.99153,41000000.0
2006-06-12 14:38:00,1.99158,1.99167,1.99157,1.9916,54000000.0
2006-06-12 14:39:00,1.9916,1.99167,1.99153,1.99167,36000000.0
2006-06-12 14:40:00,1.99179,1.99201,1.99179,1.99188,36000000.0
2006-06-12 14:41:00,1.9921,1.99215,1.99209,1.9921,41000000.0
2006-06-12 14:42:00,1.99216,1.99227,1.99208,1.99211,19000000.0
2006-06-12 14:43:00,1.9921,1.99214,1.99202,1.99209,20000000.0
2006-06-12 14:44:00,1.99229,1.99259,1.99229,1.99249,25000000.0
2006-06-12 14:45:00,1.99238,1.99238,1.99202,1.99202,33000000.0
2006-06-12 14:46:00,1.99158,1.99172,1.99158,1.99168,11000000.0
2006-06-12 14:47:00,1.99174,1.99182,1.99174,1.99175,7000000.0
2006-06-12 14:48:00,1.99181,1.99203,1.99181,1.99203,21000000.0
2006-06-12 14:49:00,1.99202,1.99217,1.99198,1.99204,32000000.0
2006-06-12 14:50:00,1.99208,1.99233,1.99208,1.99219,33000000.0
2006-06-12 14:51:00,1.99214,1.99214,1.99179,1.99179,37000000.0
2006-06-12 14:52:00,1.9916,1.99172,1.99157,1.99172,17000000.0
2006-06-12 14:53:00,1.99165,1.99168,1.99157,1.99165,22000000.0
2006-06-12 14:54:00,1.99155,1.99165,1.99152,1.99165,17000000.0
2006-06-12 14:56:00,1.99161,1.99188,1.99161,1.99169,21000000.0
2006-06-12 14:57:00,1.9916,1.99181,1.9916,1.99181,12000000.0
2006-06-12 14:58:00,1.99165,1.99192,1.99158,1.99163,31000000.0
2006-06-12 14:59:00,1.99189,1.99212,1.99189,1.99212,20000000.0
2006-06-12 15:00:00,1.99248,1.99267,1.99248,1.99264,32000000.0
2006-06-12 15:01:00,1.99259,1.99259,1.99231,1.99233,14000000.0
2006-06-12 15:02:00,1.99225,1.99247,1.99217,1.9922,26000000.0
2006-06-12 15:03:00,1.99239,1.99244,1.99227,1.99229,30000000.0
2006-06-12 15:04:00,1.99231,1.99246,1.99219,1.99235,29000000.0
2006-06-12 15:05:00,1.99212,1.99236,1.99208,1.99228,28000000.0
2006-06-12 15:06:00,1.99223,1.99223,1.992,1.99206,16000000.0
2006-06-12 15:07:00,1.99228,1.99236,1.99199,1.992,26000000.0
2006-06-12 15:08:00,1.99189,1.9919,1.99172,1.99172,25000000.0
2006-06-12 15:09:00,1.99173,1.99181,1.99141,1.99141,34000000.0
2006-06-12 15:10:00,1.9913,1.99163,1.99129,1.99159,36000000.0
2006-06-12 15:11:00,1.99161,1.99222,1.99161,1.99222,27000000.0
2006-06-12 15:12:00,1.99245,1.99263,1.99241,1.99241,26000000.0
2006-06-12 15:13:00,1.99265,1.99274,1.99249,1.9925,41000000.0
2006-06-12 15:14:00,1.99232,1.99274,1.99232,1.99274,30000000.0
2006-06-12 15:15:00,1.99299,1.99328,1.99269,1.99328,21000000.0
2006-06-12 15:16:00,1.99293,1.99359,1.99261,1.99359,9000000.0
2006-06-12 15:17:00,1.99333,1.99333,1.99247,1.99266,26000000.0
2006-06-12 15:18:00,1.99244,1.99282,1.99214,1.99282,10000000.0
2006-06-12 15:19:00,1.99281,1.99281,1.9921,1.99219,16000000.0
2006-06-12 15:20:00,1.99227,1.99239,1.99221,1.99239,20000000.0
2006-06-12 15:21:00,1.9929,1.99356,1.99288,1.99356,12000000.0
2006-06-12 15:22:00,1.99364,1.99364,1.99296,1.99296,22000000.0
2006-06-12 15:23:00,1.99293,1.99337,1.99293,1.99321,36000000.0
2006-06-12 15:24:00,1.99297,1.993,1.99277,1.99277,8000000.0
2006-06-12 15:25:00,1.99275,1.99294,1.99268,1.99294,14000000.0
2006-06-12 15:26:00,1.9931,1.99365,1.9931,1.99364,40000000.0
2006-06-12 15:27:00,1.99347,1.99417,1.99347,1.99417,32000000.0
2006-06-12 15:28:00,1.99427,1.99427,1.99395,1.99401,55000000.0
2006-06-12 15:29:00,1.99399,1.99413,1.99198,1.99413,47000000.0
2006-06-12 15:30:00,1.99275,1.9956,1.99275,1.99438,71000000.0
2006-06-12 15:31:00,1.99382,1.99384,1.99377,1.99381,58000000.0
2006-06-12 15:32:00,1.99359,1.99401,1.99332,1.99401,25000000.0
2006-06-12 15:33:00,1.99453,1.99453,1.99425,1.99425,32000000.0
2006-06-12 15:34:00,1.99424,1.99441,1.99424,1.99439,22000000.0
2006-06-12 15:35:00,1.99482,1.99522,1.99478,1.99522,30000000.0
2006-06-12 15:36:00,1.99511,1.99511,1.99484,1.99484,23000000.0
2006-06-12 15:37:00,1.99502,1.99502,1.9948,1.99495,24000000.0
2006-06-12 15:38:00,1.99482,1.99482,1.99458,1.99461,61000000.0
2006-06-12 15:39:00,1.99471,1.99479,1.99459,1.99473,40000000.0
2006-06-12 15:40:00,1.99476,1.99488,1.99473,1.99474,37000000.0
2006-06-12 15:41:00,1.99451,1.99518,1.99451,1.99482,43000000.0
2006-06-12 15:42:00,1.99446,1.99448,1.99413,1.99413,41000000.0
2006-06-12 15:43:00,1.99398,1.99456,1.99398,1.99449,30000000.0
2006-06-12 15:45:00,1.99443,1.99444,1.99364,1.99364,36000000.0
2006-06-12 15:46:00,1.99335,1.9936,1.99335,1.9936,24000000.0
2006-06-12 15:47:00,1.99392,1.99392,1.99359,1.99359,31000000.0
2006-06-12 15:48:00,1.99367,1.99422,1.99367,1.99422,33000000.0
2006-06-12 15:49:00,1.9936,1.99397,1.9936,1.99385,25000000.0
2006-06-12 15:50:00,1.99391,1.99415,1.9939,1.9939,11000000.0
2006-06-12 15:51:00,1.994,1.9944,1.99395,1.9944,37000000.0
2006-06-12 15:52:00,1.99435,1.99435,1.99402,1.99416,23000000.0
2006-06-12 15:53:00,1.99406,1.99406,1.99355,1.99361,15000000.0
2006-06-12 15:54:00,1.99285,1.99285,1.99132,1.99132,26000000.0
2006-06-12 15:55:00,1.99162,1.99228,1.99162,1.99228,33000000.0
2006-06-12 15:56:00,1.99258,1.99267,1.99235,1.99235,6000000.0
2006-06-12 15:57:00,1.9924,1.99316,1.9924,1.99316,34000000.0
2006-06-12 15:58:00,1.99358,1.9938,1.99342,1.99361,24000000.0
2006-06-12 15:59:00,1.99374,1.99374,1.99306,1.99306,23000000.0
2006-06-12 16:00:00,1.99283,1.99283,1.99211,1.99211,51000000.0
2006-06-12 16:01:00,1.99211,1.9924,1.99211,1.99235,31000000.0
2006-06-12 16:02:00,1.99244,1.99308,1.99241,1.99308,29000000.0
2006-06-12 16:03:00,1.99356,1.99356,1.99307,1.99307,51000000.0
2006-06-12 16:04:00,1.99307,1.99323,1.99302,1.99302,38000000.0
2006-06-12 16:05:00,1.99233,1.99249,1.99212,1.99249,37000000.0
2006-06-12 16:06:00,1.99254,1.9927,1.99237,1.9927,33000000.0
2006-06-12 16:07:00,1.99275,1.99283,1.99258,1.99283,37000000.0
2006-06-12 16:08:00,1.99281,1.99298,1.99276,1.99296,37000000.0
2006-06-12 16:09:00,1.99337,1.99376,1.99319,1.99376,44000000.0
2006-06-12 16:10:00,1.99387,1.99399,1.99384,1.99384,41000000.0
2006-06-12 16:11:00,1.9939,1.99392,1.99382,1.99385,27000000.0
2006-06-12 16:12:00,1.99379,1.99379,1.9936,1.99363,22000000.0
2006-06-12 16:13:00,1.99357,1.99359,1.99348,1.99359,38000000.0
2006-06-12 16:14:00,1.99395,1.99395,1.99329,1.99329,41000000.0
2006-06-12 16:15:00,1.99329,1.99342,1.9932,1.99326,42000000.0
2006-06-12 16:16:00,1.99329,1.99359,1.99328,1.99359,45000000.0
2006-06-12 16:17:00,1.99365,1.99383,1.99365,1.99371,22000000.0
2006-06-12 16:18:00,1.99374,1.99385,1.99359,1.99385,49000000.0
2006-06-12 16:19:00,1.99409,1.9942,1.99409,1.99416,27000000.0
2006-06-12 16:21:00,1.99442,1.99447,1.99429,1.99447,37000000.0
2006-06-12 16:22:00,1.99444,1.99445,1.99427,1.99432,50000000.0
2006-06-12 16:23:00,1.99427,1.99476,1.99427,1.99476,48000000.0
2006-06-12 16:24:00,1.99477,1.99484,1.99477,1.99484,44000000.0
2006-06-12 16:25:00,1.99483,1.99483,1.99459,1.99459,28000000.0
2006-06-12 16:26:00,1.99458,1.99464,1.99454,1.99457,41000000.0
2006-06-12 16:27:00,1.99456,1.99478,1.99442,1.99442,46000000.0
2006-06-12 16:28:00,1.99432,1.99444,1.99423,1.99425,34000000.0
2006-06-12 16:29:00,1.99411,1.99422,1.99411,1.99414,24000000.0
2006-06-12 16:30:00,1.99412,1.99412,1.99388,1.99395,43000000.0
2006-06-12 16:31:00,1.99398,1.99436,1.99398,1.99436,36000000.0
2006-06-12 16:32:00,1.99438,1.9946,1.99437,1.99449,34000000.0
2006-06-12 16:33:00,1.99454,1.99454,1.99429,1.9943,41000000.0
2006-06-12 16:34:00,1.99419,1.99423,1.99392,1.99395,29000000.0
2006-06-12 16:35:00,1.99412,1.99482,1.99412,1.99468,53000000.0
2006-06-12 16:36:00,1.99474,1.99474,1.99397,1.99408,43000000.0
2006-06-12 16:37:00,1.99403,1.9941,1.99395,1.99401,56000000.0
2006-06-12 16:38:00,1.9939,1.99434,1.9937,1.99434,34000000.0
2006-06-12 16:39:00,1.99416,1.99445,1.9941,1.99421,43000000.0
2006-06-12 16:40:00,1.99458,1.99501,1.99457,1.99501,63000000.0
2006-06-12 16:41:00,1.9949,1.99507,1.9947,1.9947,44000000.0
2006-06-12 16:42:00,1.9947,1.9947,1.99451,1.99464,57000000.0
2006-06-12 16:43:00,1.9947,1.99508,1.9947,1.99477,20000000.0
2006-06-12 16:44:00,1.99455,1.99455,1.99385,1.99404,34000000.0
2006-06-12 16:45:00,1.99435,1.995,1.99435,1.995,41000000.0
2006-06-12 16:46:00,1.99501,1.99515,1.99478,1.99515,59000000.0
2006-06-12 16:47:00,1.99527,1.99529,1.99503,1.9951,55000000.0
2006-06-12 16:48:00,1.99526,1.99602,1.99522,1.99602,46000000.0
2006-06-12 16:49:00,1.99611,1.99615,1.99588,1.99611,35000000.0
2006-06-12 16:50:00,1.9958,1.99615,1.99557,1.99615,45000000.0
2006-06-12 16:51:00,1.99607,1.99607,1.99533,1.99533,30000000.0
2006-06-12 16:52:00,1.9951,1.99539,1.9951,1.99514,30000000.0
2006-06-12 16:53:00,1.99513,1.99534,1.9951,1.99532,19000000.0
2006-06-12 16:54:00,1.99514,1.99514,1.99464,1.99477,18000000.0
2006-06-12 16:55:00,1.99431,1.99502,1.99431,1.99494,40000000.0
2006-06-12 16:56:00,1.99502,1.99502,1.99459,1.99459,37000000.0
2006-06-12 16:57:00,1.99476,1.9949,1.99467,1.99467,17000000.0
2006-06-12 16:58:00,1.99485,1.99513,1.99468,1.99513,45000000.0
2006-06-12 16:59:00,1.99513,1.99533,1.9951,1.99524,39000000.0
2006-06-12 17:00:00,1.9952,1.99576,1.99502,1.99502,47000000.0
2006-06-12 17:01:00,1.99505,1.99583,1.99485,1.99485,26000000.0
2006-06-12 17:02:00,1.99481,1.99499,1.99476,1.99476,33000000.0
2006-06-12 17:03:00,1.99492,1.99533,1.99492,1.99533,33000000.0
2006-06-12 17:04:00,1.995,1.99513,1.99443,1.99443,37000000.0
2006-06-12 17:05:00,1.99437,1.99477,1.99437,1.99437,35000000.0
2006-06-12 17:06:00,1.99441,1.99446,1.99432,1.99438,46000000.0
2006-06-12 17:07:00,1.99424,1.99424,1.99377,1.99377,33000000.0
2006-06-12 17:08:00,1.99384,1.99392,1.99328,1.99347,45000000.0
2006-06-12 17:09:00,1.99349,1.99355,1.99313,1.9932,47000000.0
2006-06-12 17:10:00,1.99311,1.99375,1.99311,1.99375,6000000.0
2006-06-12 17:11:00,1.99386,1.99424,1.99386,1.99421,44000000.0
2006-06-12 17:12:00,1.9944,1.99443,1.99414,1.99418,23000000.0
2006-06-12 17:13:00,1.99398,1.99398,1.99363,1.99363,35000000.0
2006-06-12 17:14:00,1.99358,1.99414,1.99358,1.99414,27000000.0
2006-06-12 17:15:00,1.99464,1.99524,1.99464,1.99524,26000000.0
2006-06-12 17:16:00,1.99528,1.99539,1.9952,1.9952,27000000.0
2006-06-12 17:17:00,1.99517,1.99615,1.99517,1.99604,38000000.0
2006-06-12 17:18:00,1.99673,1.99692,1.99641,1.99671,29000000.0
2006-06-12 17:19:00,1.99659,1.99659,1.99639,1.99651,19000000.0
2006-06-12 17:20:00,1.99646,1.99674,1.99604,1.99611,29000000.0
2006-06-12 17:21:00,1.99565,1.99672,1.99563,1.99672,26000000.0
2006-06-12 17:22:00,1.99686,1.99686,1.99666,1.99666,30000000.0
2006-06-12 17:23:00,1.99671,1.99759,1.99671,1.99759,32000000.0
2006-06-12 17:24:00,1.9977,1.998,1.99761,1.99782,23000000.0
2006-06-12 17:25:00,1.9979,1.9979,1.99744,1.99744,20000000.0
2006-06-12 17:26:00,1.99719,1.99719,1.99601,1.99601,18000000.0
2006-06-12 17:27:00,1.99594,1.99594,1.9956,1.99568,44000000.0
2006-06-12 17:28:00,1.99559,1.99659,1.99559,1.99659,39000000.0
2006-06-12 17:29:00,1.99715,1.99721,1.99697,1.99699,36000000.0
2006-06-12 17:30:00,1.99685,1.99685,1.99645,1.99645,61000000.0
2006-06-12 17:31:00,1.99608,1.99661,1.99608,1.99661,62000000.0
2006-06-12 17:32:00,1.99652,1.99662,1.99618,1.99659,54000000.0
2006-06-12 17:33:00,1.99691,1.99739,1.9962,1.99676,64000000.0
2006-06-12 17:34:00,1.99663,1.99761,1.99651,1.99761,60000000.0
2006-06-12 17:35:00,1.99814,1.99856,1.99814,1.99837,43000000.0
2006-06-12 17:36:00,1.99835,1.99854,1.99833,1.99854,58000000.0
2006-06-12 17:37:00,1.99854,1.99854,1.99788,1.99788,47000000.0
2006-06-12 17:38:00,1.99795,1.99912,1.99795,1.99912,44000000.0
2006-06-12 17:39:00,1.99932,1.99932,1.99826,1.99826,41000000.0
2006-06-12 17:40:00,1.99775,1.99775,1.99634,1.99634,59000000.0
2006-06-12 17:41:00,1.99639,1.99682,1.99639,1.99682,50000000.0
2006-06-12 17:42:00,1.99656,1.99676,1.99625,1.99625,37000000.0
2006-06-12 17:43:00,1.99616,1.99634,1.99612,1.99634,33000000.0
2006-06-12 17:44:00,1.99649,1.99651,1.99638,1.9965,46000000.0
2006-06-12 17:45:00,1.99646,1.99646,1.99598,1.99598,49000000.0
2006-06-12 17:46:00,1.9961,1.9966,1.9961,1.9966,56000000.0
2006-06-12 17:47:00,1.99668,1.99674,1.99657,1.99663,65000000.0
2006-06-12 17:48:00,1.99665,1.99685,1.99653,1.99685,61000000.0
2006-06-12 17:49:00,1.9969,1.99717,1.99679,1.99705,72000000.0
2006-06-12 17:50:00,1.99695,1.99695,1.99675,1.99682,53000000.0
2006-06-12 17:51:00,1.99673,1.9968,1.99667,1.99679,54000000.0
2006-06-12 17:52:00,1.9969,1.9971,1.9969,1.99708,51000000.0
2006-06-12 17:53:00,1.99714,1.99716,1.99706,1.99706,42000000.0
2006-06-12 17:54:00,1.99703,1.99724,1.99701,1.99702,32000000.0
2006-06-12 17:55:00,1.99692,1.99692,1.99669,1.99669,32000000.0
2006-06-12 17:56:00,1.99649,1.99649,1.99641,1.99643,47000000.0
2006-06-12 17:58:00,1.99649,1.99672,1.99623,1.99623,44000000.0
2006-06-12 17:59:00,1.9957,1.99611,1.9957,1.99611,39000000.0
2006-06-12 18:00:00,1.99616,1.99621,1.99609,1.99611,32000000.0
2006-06-12 18:01:00,1.99605,1.9962,1.996,1.996,52000000.0
2006-06-12 18:02:00,1.99603,1.99617,1.99603,1.99617,30000000.0
2006-06-12 18:03:00,1.99626,1.99632,1.99615,1.99626,38000000.0
2006-06-12 18:04:00,1.99609,1.99611,1.99604,1.99604,38000000.0
2006-06-12 18:05:00,1.99609,1.99627,1.99609,1.99627,36000000.0
2006-06-12 18:06:00,1.99635,1.99635,1.99608,1.99608,32000000.0
2006-06-12 18:07:00,1.99603,1.99603,1.99595,1.99596,38000000.0
2006-06-12 18:08:00,1.99592,1.99615,1.99592,1.99615,56000000.0
2006-06-12 18:09:00,1.99585,1.99595,1.99569,1.99595,34000000.0
2006-06-12 18:10:00,1.99584,1.996,1.99539,1.99576,26000000.0
2006-06-12 18:11:00,1.99569,1.99569,1.99538,1.99538,34000000.0
2006-06-12 18:12:00,1.99532,1.99553,1.99532,1.99553,24000000.0
2006-06-12 18:13:00,1.99554,1.99554,1.99537,1.99553,30000000.0
2006-06-12 18:14:00,1.99552,1.99555,1.99544,1.99544,22000000.0
2006-06-12 18:15:00,1.99548,1.99564,1.99548,1.99564,21000000.0
2006-06-12 18:17:00,1.99541,1.99549,1.99526,1.99533,60000000.0
2006-06-12 18:18:00,1.99562,1.99667,1.99562,1.99667,33000000.0
2006-06-12 18:19:00,1.99691,1.99744,1.99691,1.99744,46000000.0
2006-06-12 18:20:00,1.99748,1.99748,1.99717,1.99721,61000000.0
2006-06-12 18:21:00,1.99708,1.99708,1.99665,1.99665,37000000.0
2006-06-12 18:22:00,1.99636,1.99657,1.99613,1.99657,49000000.0
2006-06-12 18:23:00,1.99675,1.99694,1.99668,1.99686,34000000.0
2006-06-12 18:24:00,1.99673,1.99704,1.99673,1.99704,47000000.0
2006-06-12 18:25:00,1.99704,1.99704,1.9969,1.99699,31000000.0
2006-06-12 18:27:00,1.99663,1.99663,1.99645,1.99653,35000000.0
2006-06-12 18:28:00,1.99646,1.99648,1.99588,1.99588,18000000.0
2006-06-12 18:29:00,1.99508,1.99563,1.99508,1.99563,24000000.0
2006-06-12 18:30:00,1.99562,1.99562,1.9953,1.9953,32000000.0
2006-06-12 18:31:00,1.99533,1.99558,1.99528,1.99531,46000000.0
2006-06-12 18:32:00,1.99534,1.99559,1.9953,1.99559,55000000.0
2006-06-12 18:33:00,1.99565,1.99565,1.99557,1.99564,29000000.0
2006-06-12 18:34:00,1.99571,1.9961,1.9955,1.9955,32000000.0
2006-06-12 18:35:00,1.99568,1.99654,1.99568,1.99604,47000000.0
2006-06-12 18:36:00,1.99594,1.99597,1.99576,1.99586,65000000.0
2006-06-12 18:37:00,1.9958,1.99624,1.9958,1.99624,63000000.0
2006-06-12 18:38:00,1.99639,1.99643,1.99632,1.99632,61000000.0
2006-06-12 18:40:00,1.99626,1.99626,1.99588,1.99612,52000000.0
2006-06-12 18:41:00,1.99608,1.99608,1.99571,1.99592,68000000.0
2006-06-12 18:42:00,1.99583,1.99593,1.99559,1.99593,40000000.0
2006-06-12 18:43:00,1.99603,1.99612,1.99603,1.99603,39000000.0
2006-06-12 18:44:00,1.99615,1.99634,1.99614,1.99614,33000000.0
2006-06-12 18:45:00,1.99638,1.99666,1.99632,1.99666,57000000.0
2006-06-12 18:46:00,1.99658,1.99664,1.99633,1.99637,61000000.0
2006-06-12 18:47:00,1.99585,1.99585,1.99538,1.99538,41000000.0
2006-06-12 18:48:00,1.99546,1.9961,1.99546,1.99594,26000000.0
2006-06-12 18:49:00,1.99623,1.99646,1.99592,1.99592,31000000.0
2006-06-12 18:50:00,1.99552,1.99552,1.99515,1.9954,37000000.0
2006-06-12 18:51:00,1.9953,1.99535,1.99518,1.99518,17000000.0
2006-06-12 18:52:00,1.99528,1.99541,1.99526,1.99538,33000000.0
2006-06-12 18:53:00,1.99538,1.99538,1.995,1.99518,31000000.0
2006-06-12 18:54:00,1.99522,1.99532,1.99519,1.9952,11000000.0
2006-06-12 18:55:00,1.99486,1.99496,1.99463,1.99488,22000000.0
2006-06-12 18:56:00,1.9952,1.99537,1.99511,1.99521,16000000.0
2006-06-12 18:57:00,1.99525,1.99547,1.99525,1.99532,15000000.0
2006-06-12 18:58:00,1.99535,1.99548,1.99523,1.99526,19000000.0
2006-06-12 18:59:00,1.99505,1.99512,1.99497,1.99505,26000000.0
2006-06-12 19:00:00,1.995,1.9951,1.99478,1.9951,12000000.0
2006-06-12 19:01:00,1.99518,1.99518,1.99466,1.99476,18000000.0
2006-06-12 19:02:00,1.99477,1.99489,1.99473,1.99481,23000000.0
2006-06-12 19:04:00,1.99462,1.99496,1.99462,1.99496,55000000.0
2006-06-12 19:05:00,1.9949,1.9949,1.99466,1.99476,42000000.0
2006-06-12 19:06:00,1.99471,1.99559,1.99471,1.99559,63000000.0
2006-06-12 19:07:00,1.99581,1.9962,1.99581,1.9962,39000000.0
2006-06-12 19:08:00,1.99633,1.99635,1.99626,1.99635,32000000.0
2006-06-12 19:09:00,1.99618,1.99618,1.99563,1.99563,56000000.0
2006-06-12 19:10:00,1.99562,1.99576,1.99561,1.99566,27000000.0
2006-06-12 19:11:00,1.99558,1.99567,1.99543,1.99567,36000000.0
2006-06-12 19:12:00,1.99573,1.99597,1.99572,1.99585,25000000.0
2006-06-12 19:13:00,1.996,1.99654,1.996,1.9962,23000000.0
2006-06-12 19:14:00,1.99581,1.99592,1.99577,1.99592,37000000.0
2006-06-12 19:15:00,1.99603,1.99603,1.99588,1.99597,17000000.0
2006-06-12 19:16:00,1.99605,1.99621,1.99605,1.99621,23000000.0
2006-06-12 19:17:00,1.99633,1.99646,1.99633,1.99634,17000000.0
2006-06-12 19:18:00,1.99631,1.99633,1.99621,1.9963,30000000.0
2006-06-12 19:19:00,1.99616,1.99626,1.99613,1.99622,36000000.0
2006-06-12 19:20:00,1.99627,1.99627,1.99621,1.99623,23000000.0
2006-06-12 19:21:00,1.99631,1.99686,1.99631,1.99686,21000000.0
2006-06-12 19:22:00,1.99693,1.99703,1.99678,1.99686,25000000.0
2006-06-12 19:23:00,1.99684,1.9969,1.99684,1.99689,12000000.0
2006-06-12 19:24:00,1.99703,1.99712,1.9969,1.99712,39000000.0
2006-06-12 19:25:00,1.99712,1.99723,1.99704,1.99721,49000000.0
2006-06-12 19:26:00,1.99724,1.99725,1.997,1.997,48000000.0
2006-06-12 19:28:00,1.99703,1.9972,1.99703,1.9972,40000000.0
2006-06-12 19:29:00,1.99726,1.99738,1.99715,1.99728,28000000.0
2006-06-12 19:30:00,1.99721,1.99721,1.99658,1.99661,32000000.0
2006-06-12 19:31:00,1.99654,1.99694,1.99654,1.99657,28000000.0
2006-06-12 19:33:00,1.99671,1.99682,1.99671,1.99674,14000000.0
2006-06-12 19:34:00,1.99693,1.99709,1.99673,1.99682,49000000.0
2006-06-12 19:35:00,1.99675,1.99675,1.99623,1.99623,28000000.0
2006-06-12 19:36:00,1.99648,1.9965,1.99629,1.99629,16000000.0
2006-06-12 19:37:00,1.99609,1.99627,1.99604,1.99627,26000000.0
2006-06-12 19:38:00,1.99612,1.99622,1.99611,1.99616,8000000.0
2006-06-12 19:39:00,1.99631,1.99634,1.9962,1.9963,13000000.0
2006-06-12 19:40:00,1.99618,1.99632,1.99609,1.99609,16000000.0
2006-06-12 19:41:00,1.9961,1.99615,1.99599,1.99615,17000000.0
2006-06-12 19:42:00,1.99614,1.99637,1.9961,1.99637,19000000.0
2006-06-12 19:43:00,1.99648,1.99655,1.9964,1.99641,21000000.0
2006-06-12 19:44:00,1.99644,1.99657,1.99641,1.99641,21000000.0
2006-06-12 19:45:00,1.99631,1.99635,1.99608,1.99615,33000000.0
2006-06-12 19:46:00,1.99608,1.99632,1.99606,1.9962,18000000.0
2006-06-12 19:47:00,1.99616,1.99623,1.99613,1.99623,22000000.0
2006-06-12 19:48:00,1.99624,1.99624,1.99606,1.9961,18000000.0
2006-06-12 19:49:00,1.99598,1.99598,1.9958,1.99584,27000000.0
2006-06-12 19:50:00,1.99592,1.9963,1.99592,1.9963,23000000.0
2006-06-12 19:51:00,1.99627,1.99627,1.99427,1.99603,7000000.0
2006-06-12 19:53:00,1.99577,1.99588,1.99577,1.99585,21000000.0
2006-06-12 19:54:00,1.99587,1.9959,1.99587,1.9959,9000000.0
2006-06-12 19:56:00,1.99602,1.99624,1.99601,1.99624,20000000.0
2006-06-12 19:57:00,1.99631,1.99632,1.99624,1.99624,12000000.0
2006-06-12 19:58:00,1.99621,1.99631,1.99621,1.99626,13000000.0
2006-06-12 20:00:00,1.99629,1.99638,1.99622,1.99629,23000000.0
2006-06-12 20:01:00,1.99612,1.99612,1.99598,1.99598,13000000.0
2006-06-12 20:02:00,1.99632,1.99649,1.99627,1.99648,20000000.0
2006-06-12 20:03:00,1.99654,1.99661,1.99654,1.99661,18000000.0
2006-06-12 20:04:00,1.99644,1.99654,1.99624,1.99624,27000000.0
2006-06-12 20:05:00,1.99612,1.99632,1.99606,1.99632,23000000.0
2006-06-12 20:06:00,1.99653,1.99659,1.99648,1.99659,13000000.0
2006-06-12 20:07:00,1.99678,1.99698,1.99667,1.99667,29000000.0
2006-06-12 20:08:00,1.99657,1.99687,1.99657,1.99687,15000000.0
2006-06-12 20:09:00,1.99686,1.99695,1.99684,1.99691,17000000.0
2006-06-12 20:10:00,1.99694,1.99697,1.99674,1.99691,8000000.0
2006-06-12 20:11:00,1.9969,1.9973,1.99686,1.9973,10000000.0
2006-06-12 20:12:00,1.99739,1.99763,1.99738,1.99763,15000000.0
2006-06-12 20:13:00,1.99773,1.99788,1.99751,1.99788,17000000.0
2006-06-12 20:14:00,1.99779,1.99787,1.99774,1.99784,15000000.0
2006-06-12 20:15:00,1.99772,1.99773,1.99757,1.99769,10000000.0
2006-06-12 20:16:00,1.99769,1.99776,1.99755,1.99757,22000000.0
2006-06-12 20:17:00,1.99756,1.99769,1.99715,1.99742,7000000.0
2006-06-12 20:19:00,1.9974,1.99745,1.9972,1.9972,9000000.0
2006-06-12 20:20:00,1.99732,1.9977,1.99732,1.99762,14000000.0
2006-06-12 20:22:00,1.99775,1.99781,1.99774,1.99775,12000000.0
2006-06-12 20:23:00,1.99772,1.99782,1.99768,1.99782,8000000.0
2006-06-12 20:24:00,1.99763,1.99783,1.99758,1.99762,15000000.0
2006-06-12 20:26:00,1.99763,1.99784,1.99763,1.99777,22000000.0
2006-06-12 20:27:00,1.99757,1.99763,1.99739,1.99739,11000000.0
2006-06-12 20:28:00,1.997,1.99728,1.997,1.99728,7000000.0
2006-06-12 20:29:00,1.99728,1.99749,1.99724,1.99735,20000000.0
2006-06-12 20:30:00,1.99746,1.99751,1.99731,1.99733,27000000.0
2006-06-12 20:31:00,1.99743,1.99744,1.99737,1.99737,8000000.0
2006-06-12 20:32:00,1.99728,1.99748,1.99703,1.99748,20000000.0
2006-06-12 20:33:00,1.99777,1.99801,1.99776,1.99801,14000000.0
2006-06-12 20:34:00,1.998,1.99807,1.99792,1.99793,28000000.0
2006-06-12 20:35:00,1.99793,1.99806,1.99783,1.998,23000000.0
2006-06-12 20:36:00,1.998,1.998,1.99772,1.99772,11000000.0
2006-06-12 20:37:00,1.9977,1.99781,1.99767,1.99781,7000000.0
2006-06-12 20:38:00,1.99797,1.99843,1.99797,1.99839,10000000.0
2006-06-12 20:39:00,1.99827,1.99832,1.99818,1.99821,9000000.0
2006-06-12 20:40:00,1.99837,1.99857,1.99837,1.99846,8000000.0
2006-06-12 20:41:00,1.99879,1.99885,1.9987,1.99876,8000000.0
2006-06-12 20:42:00,1.99881,1.99888,1.99864,1.99869,15000000.0
2006-06-12 20:43:00,1.99896,1.99908,1.99891,1.99908,12000000.0
2006-06-12 20:44:00,1.99903,1.99903,1.99877,1.99877,7000000.0
2006-06-12 20:45:00,1.99835,1.99841,1.99816,1.99841,12000000.0
2006-06-12 20:46:00,1.99802,1.99802,1.99742,1.99742,9000000.0
2006-06-12 20:47:00,1.99737,1.9975,1.99724,1.9975,11000000.0
2006-06-12 20:48:00,1.99748,1.99748,1.99721,1.99721,11000000.0
2006-06-12 20:49:00,1.99738,1.99742,1.99725,1.99726,18000000.0
2006-06-12 20:50:00,1.99724,1.99724,1.99707,1.99708,7000000.0
2006-06-12 20:51:00,1.99698,1.99698,1.99687,1.99692,18000000.0
2006-06-12 20:52:00,1.99696,1.99734,1.99696,1.99734,15000000.0
2006-06-12 20:53:00,1.99736,1.99755,1.99724,1.99755,8000000.0
2006-06-12 20:54:00,1.99753,1.99764,1.99752,1.99753,10000000.0
2006-06-12 20:55:00,1.9973,1.99741,1.99728,1.99741,5000000.0
2006-06-12 20:56:00,1.99751,1.99756,1.99735,1.99735,8000000.0
2006-06-12 20:57:00,1.99713,1.99716,1.99688,1.99688,18000000.0
2006-06-12 20:58:00,1.99672,1.99672,1.99656,1.99656,14000000.0
2006-06-12 20:59:00,1.99629,1.99629,1.99611,1.99615,8000000.0
2006-06-12 21:00:00,1.99631,1.99631,1.99605,1.99606,7000000.0
2006-06-12 21:03:00,1.99608,1.99608,1.99599,1.99601,13000000.0
2006-06-12 21:04:00,1.99605,1.99611,1.99604,1.99609,8000000.0
2006-06-12 21:05:00,1.99603,1.99603,1.99588,1.9959,11000000.0
2006-06-12 21:06:00,1.99584,1.99585,1.99575,1.99575,8000000.0
2006-06-12 21:07:00,1.99568,1.99579,1.99561,1.99565,7000000.0
2006-06-12 21:08:00,1.99568,1.99568,1.99561,1.99563,11000000.0
2006-06-12 21:09:00,1.99567,1.99567,1.99563,1.99563,9000000.0
2006-06-12 21:10:00,1.99565,1.99566,1.9955,1.99566,10000000.0
2006-06-12 21:11:00,1.99561,1.99573,1.99561,1.99569,8000000.0
2006-06-12 21:12:00,1.99584,1.99587,1.99398,1.99587,10000000.0
2006-06-12 21:13:00,1.99577,1.99581,1.9957,1.9957,8000000.0
2006-06-12 21:14:00,1.99563,1.99563,1.99548,1.99549,7000000.0
2006-06-12 21:16:00,1.99552,1.9956,1.99552,1.99558,9000000.0
2006-06-12 21:17:00,1.99564,1.99572,1.99555,1.99571,7000000.0
2006-06-12 21:18:00,1.99547,1.99564,1.99547,1.99564,7000000.0
2006-06-12 21:19:00,1.99549,1.99549,1.99529,1.99529,8000000.0
2006-06-12 21:20:00,1.9954,1.99548,1.99538,1.99548,12000000.0
2006-06-12 21:21:00,1.99545,1.99561,1.99534,1.99561,8000000.0
2006-06-12 21:22:00,1.99553,1.99553,1.99543,1.9955,7000000.0
2006-06-12 21:24:00,1.9954,1.9954,1.9952,1.9953,11000000.0
2006-06-12 21:27:00,1.9952,1.99532,1.9952,1.99532,6000000.0
2006-06-12 21:29:00,1.99536,1.99547,1.99526,1.99547,8000000.0
2006-06-12 21:30:00,1.99546,1.99549,1.99545,1.99545,9000000.0
2006-06-12 21:32:00,1.99544,1.99544,1.99518,1.99522,7000000.0
2006-06-12 21:33:00,1.99539,1.99539,1.99523,1.9953,6000000.0
2006-06-12 21:34:00,1.9953,1.99539,1.9953,1.99535,10000000.0
2006-06-12 21:35:00,1.99513,1.99522,1.99501,1.99522,11000000.0
2006-06-12 21:38:00,1.99532,1.99556,1.99515,1.99516,26000000.0
2006-06-12 21:39:00,1.99509,1.99519,1.99503,1.9951,18000000.0
2006-06-12 21:40:00,1.99513,1.99533,1.99509,1.99533,12000000.0
2006-06-12 21:42:00,1.99537,1.99546,1.99537,1.9954,7000000.0
2006-06-12 21:43:00,1.99548,1.99572,1.99548,1.99572,11000000.0
2006-06-12 21:44:00,1.99575,1.99575,1.99557,1.99569,18000000.0
2006-06-12 21:46:00,1.99569,1.99569,1.99563,1.99563,3000000.0
2006-06-12 21:48:00,1.99561,1.99561,1.99549,1.99551,7000000.0
2006-06-12 21:49:00,1.99554,1.99559,1.9955,1.99559,8000000.0
2006-06-12 21:50:00,1.99557,1.99557,1.99544,1.99551,10000000.0
2006-06-12 21:52:00,1.99537,1.99538,1.99521,1.99537,7000000.0
2006-06-12 21:53:00,1.99534,1.9954,1.99524,1.99524,8000000.0
2006-06-12 21:54:00,1.9954,1.9954,1.99533,1.99534,9000000.0
2006-06-12 21:55:00,1.99536,1.9954,1.99529,1.99531,11000000.0
2006-06-12 21:56:00,1.99527,1.9953,1.99526,1.99527,6000000.0
2006-06-12 21:57:00,1.99482,1.99482,1.99448,1.99448,13000000.0
2006-06-12 21:58:00,1.99463,1.99476,1.99463,1.99476,6000000.0
2006-06-12 22:00:00,1.9947,1.9947,1.99446,1.99446,12000000.0
2006-06-12 22:01:00,1.99435,1.99435,1.99424,1.99426,6000000.0
2006-06-12 22:02:00,1.9941,1.9941,1.99397,1.99397,11000000.0
2006-06-12 22:03:00,1.99397,1.99407,1.99397,1.994,9000000.0
2006-06-12 22:04:00,1.99379,1.99379,1.99351,1.99351,11000000.0
2006-06-12 22:05:00,1.99373,1.9938,1.99368,1.9938,5000000.0
2006-06-12 22:08:00,1.99367,1.99367,1.99352,1.99352,6000000.0
2006-06-12 22:09:00,1.99322,1.99322,1.993,1.993,13000000.0
2006-06-12 22:10:00,1.99323,1.99341,1.99323,1.99327,9000000.0
2006-06-12 22:11:00,1.99329,1.99329,1.99302,1.99311,8000000.0
2006-06-12 22:12:00,1.9928,1.99288,1.9928,1.99284,15000000.0
2006-06-12 22:13:00,1.99287,1.99291,1.99281,1.99291,10000000.0
2006-06-12 22:14:00,1.99284,1.9929,1.99284,1.99289,13000000.0
2006-06-12 22:15:00,1.9929,1.99315,1.9929,1.99315,7000000.0
2006-06-12 22:17:00,1.99302,1.99308,1.993,1.99308,16000000.0
2006-06-12 22:18:00,1.99318,1.99318,1.99302,1.99304,5000000.0
2006-06-12 22:19:00,1.99302,1.99302,1.99286,1.99296,6000000.0
2006-06-12 22:22:00,1.99295,1.99305,1.99293,1.99301,8000000.0
2006-06-12 22:23:00,1.99292,1.99298,1.99292,1.99293,15000000.0
2006-06-12 22:24:00,1.99308,1.99318,1.99301,1.99302,10000000.0
2006-06-12 22:25:00,1.99301,1.99312,1.99301,1.99306,5000000.0
2006-06-12 22:26:00,1.99297,1.99303,1.99264,1.99303,10000000.0
2006-06-12 22:27:00,1.99295,1.99295,1.99288,1.99288,10000000.0
2006-06-12 22:28:00,1.99297,1.99297,1.99286,1.99286,8000000.0
2006-06-12 22:29:00,1.99273,1.99289,1.99273,1.99288,7000000.0
2006-06-12 22:30:00,1.99302,1.99302,1.99292,1.99292,5000000.0
2006-06-12 22:31:00,1.99286,1.99297,1.9928,1.9928,7000000.0
2006-06-12 22:32:00,1.99284,1.99292,1.99273,1.99284,7000000.0
2006-06-12 22:35:00,1.99288,1.99294,1.99273,1.99294,8000000.0
2006-06-12 22:36:00,1.99302,1.99308,1.99286,1.99286,7000000.0
2006-06-12 22:37:00,1.99281,1.99291,1.99278,1.99284,28000000.0
2006-06-12 22:39:00,1.9928,1.99281,1.99269,1.99269,11000000.0
2006-06-12 22:40:00,1.99272,1.99282,1.99272,1.99279,9000000.0
2006-06-12 22:43:00,1.99276,1.9929,1.99276,1.9929,11000000.0
2006-06-12 22:46:00,1.9929,1.99298,1.99284,1.99286,9000000.0
2006-06-12 22:47:00,1.99286,1.9929,1.99286,1.9929,16000000.0
2006-06-12 22:48:00,1.99294,1.99305,1.99292,1.99298,11000000.0
2006-06-12 22:49:00,1.99294,1.99294,1.99274,1.99274,12000000.0
2006-06-12 22:50:00,1.99272,1.99278,1.9927,1.9927,16000000.0
2006-06-12 22:51:00,1.99291,1.99291,1.99273,1.99279,7000000.0
2006-06-12 22:52:00,1.99288,1.99291,1.99277,1.99286,5000000.0
2006-06-12 22:59:00,1.99267,1.99267,1.9926,1.9926,9000000.0
2006-06-12 23:27:00,1.99239,1.99239,1.99145,1.99145,5000000.0
2006-06-12 23:28:00,1.99138,1.99142,1.99132,1.99132,7000000.0
2006-06-12 23:29:00,1.99121,1.99125,1.99116,1.99118,25000000.0
2006-06-12 23:30:00,1.99181,1.9974,1.99181,1.9974,7000000.0
2006-06-12 23:31:00,1.99791,1.99802,1.99788,1.99795,14000000.0
2006-06-12 23:32:00,1.99797,1.99797,1.99779,1.99779,9000000.0
2006-06-12 23:33:00,1.99779,1.99817,1.99779,1.99817,5000000.0
2006-06-12 23:34:00,1.99844,1.99888,1.99844,1.99869,6000000.0
2006-06-12 23:35:00,1.99914,1.99925,1.99914,1.99925,12000000.0
2006-06-12 23:36:00,1.99935,1.99935,1.99912,1.99932,9000000.0
2006-06-12 23:37:00,1.99882,1.999,1.99882,1.99896,8000000.0
2006-06-12 23:38:00,1.99895,1.99918,1.99884,1.99884,8000000.0
2006-06-12 23:39:00,1.99862,1.9988,1.99852,1.99858,11000000.0
2006-06-12 23:40:00,1.99864,1.99868,1.99837,1.99837,21000000.0
2006-06-12 23:41:00,1.99828,1.99828,1.99735,1.99804,7000000.0
2006-06-12 23:42:00,1.99831,1.99859,1.99792,1.9981,19000000.0
2006-06-12 23:43:00,1.99852,1.99881,1.99852,1.99857,7000000.0
2006-06-12 23:44:00,1.99848,1.99849,1.99826,1.99826,8000000.0
2006-06-12 23:45:00,1.99822,1.99832,1.9982,1.99828,7000000.0
2006-06-12 23:46:00,1.99797,1.99797,1.99788,1.99788,8000000.0
2006-06-12 23:47:00,1.99799,1.99816,1.99791,1.99813,7000000.0
2006-06-12 23:48:00,1.99827,1.99832,1.99824,1.9983,8000000.0
2006-06-12 23:49:00,1.99843,1.99878,1.99836,1.99877,8000000.0
2006-06-12 23:51:00,1.99887,1.99887,1.99846,1.99846,7000000.0
2006-06-12 23:52:00,1.99843,1.99848,1.99843,1.99848,7000000.0
2006-06-12 23:53:00,1.99852,1.99912,1.99852,1.99912,10000000.0
2006-06-12 23:54:00,1.99889,1.99927,1.99875,1.99876,7000000.0
2006-06-12 23:55:00,1.99877,1.99898,1.99876,1.99898,9000000.0
2006-06-12 23:57:00,1.99933,1.99955,1.99933,1.99955,6000000.0
2006-06-12 23:58:00,1.99946,1.99956,1.99933,1.99933,8000000.0
2006-06-12 23:59:00,1.99961,1.99965,1.9996,1.99961,6000000.0
2006-06-13 00:03:00,1.99949,1.99949,1.99917,1.99921,5000000.0
2006-06-13 00:05:00,1.99901,1.99911,1.99884,1.99888,9000000.0
2006-06-13 00:06:00,1.99894,1.9993,1.99894,1.9993,8000000.0
2006-06-13 00:07:00,1.99953,1.99973,1.99943,1.99973,9000000.0
2006-06-13 00:08:00,1.99949,1.99962,1.99949,1.99959,8000000.0
2006-06-13 00:09:00,1.99972,1.9999,1.99972,1.9999,9000000.0
2006-06-13 00:10:00,1.99982,1.99982,1.99964,1.99966,23000000.0
2006-06-13 00:11:00,1.99973,1.9998,1.99963,1.9998,11000000.0
2006-06-13 00:13:00,1.99981,1.99992,1.99981,1.9999,8000000.0
2006-06-13 00:14:00,1.99974,1.99986,1.99974,1.99981,7000000.0
2006-06-13 00:15:00,1.99956,1.99956,1.99921,1.99953,10000000.0
2006-06-13 00:18:00,1.99941,1.99948,1.99941,1.99945,8000000.0
2006-06-13 00:22:00,2.00003,2.00015,2.00003,2.00015,6000000.0
2006-06-13 00:24:00,2.00002,2.00022,2.0,2.00008,8000000.0
2006-06-13 00:25:00,2.00013,2.00013,1.99923,1.9996,11000000.0
2006-06-13 00:26:00,1.9999,1.99994,1.99972,1.99994,7000000.0
2006-06-13 00:27:00,1.99973,1.99978,1.99973,1.99976,10000000.0
2006-06-13 00:28:00,1.99991,2.0004,1.99991,2.00017,8000000.0
2006-06-13 00:29:00,2.00033,2.00035,2.0002,2.0002,6000000.0
2006-06-13 00:30:00,2.00004,2.00021,1.99995,2.00021,7000000.0
2006-06-13 00:31:00,2.00018,2.00022,2.00004,2.00022,7000000.0
2006-06-13 00:32:00,2.00003,2.00003,1.99942,1.99956,7000000.0
2006-06-13 00:33:00,1.99963,1.99994,1.99963,1.99993,7000000.0
2006-06-13 00:34:00,1.99995,2.00001,1.99986,1.99992,7000000.0
2006-06-13 00:35:00,1.99991,2.0003,1.99991,2.0003,6000000.0
2006-06-13 00:36:00,2.00034,2.00034,2.00007,2.00009,5000000.0
2006-06-13 00:37:00,1.99992,1.99995,1.99956,1.9996,11000000.0
2006-06-13 00:38:00,1.99951,1.99996,1.99949,1.99993,7000000.0
2006-06-13 00:40:00,2.00005,2.00017,2.00005,2.00017,7000000.0
2006-06-13 00:41:00,1.99963,1.99963,1.99934,1.99956,6000000.0
2006-06-13 00:42:00,1.99967,1.99991,1.9996,1.9996,8000000.0
2006-06-13 00:43:00,1.99955,1.99977,1.99955,1.99963,6000000.0
2006-06-13 00:44:00,1.99935,1.99935,1.99828,1.99829,11000000.0
2006-06-13 00:45:00,2.0,2.00349,2.0,2.00349,7000000.0
2006-06-13 00:46:00,2.00399,2.00399,2.00312,2.00336,10000000.0
2006-06-13 00:47:00,2.00504,2.00738,2.00504,2.00697,7000000.0
2006-06-13 00:48:00,2.00651,2.00723,2.00651,2.00723,8000000.0
2006-06-13 00:49:00,2.00737,2.00752,2.00736,2.00742,5000000.0
2006-06-13 00:50:00,2.00714,2.00719,2.00691,2.00691,10000000.0
2006-06-13 00:51:00,2.00691,2.00774,2.00691,2.00774,5000000.0
2006-06-13 00:52:00,2.0079,2.0086,2.00781,2.00854,7000000.0
2006-06-13 00:53:00,2.00827,2.00827,2.00718,2.00725,11000000.0
2006-06-13 00:54:00,2.00789,2.0083,2.00784,2.0083,10000000.0
2006-06-13 00:55:00,2.00803,2.00815,2.00782,2.00815,7000000.0
2006-06-13 00:56:00,2.00807,2.00818,2.00796,2.00818,6000000.0
2006-06-13 00:57:00,2.00842,2.0097,2.00826,2.0097,8000000.0
2006-06-13 00:58:00,2.01025,2.01138,2.01025,2.01138,10000000.0
2006-06-13 00:59:00,2.0129,2.01366,2.0126,2.0126,7000000.0
2006-06-13 01:00:00,2.01161,2.01161,2.011,2.01126,19000000.0
2006-06-13 01:01:00,2.01229,2.01296,2.0099,2.0112,12000000.0
2006-06-13 01:02:00,2.01137,2.01165,2.00978,2.00978,8000000.0
2006-06-13 01:03:00,2.00887,2.00913,2.0079,2.0085,7000000.0
2006-06-13 01:04:00,2.0086,2.00942,2.0086,2.00923,8000000.0
2006-06-13 01:05:00,2.00914,2.00998,2.00914,2.00998,7000000.0
2006-06-13 01:06:00,2.00967,2.00967,2.00898,2.00921,8000000.0
2006-06-13 01:07:00,2.00905,2.00907,2.00889,2.00902,11000000.0
2006-06-13 01:08:00,2.0091,2.00916,2.00895,2.0091,10000000.0
2006-06-13 01:09:00,2.00925,2.00947,2.00916,2.00944,8000000.0
2006-06-13 01:10:00,2.00944,2.00944,2.00907,2.00921,10000000.0
2006-06-13 01:11:00,2.00915,2.00928,2.00901,2.00914,11000000.0
2006-06-13 01:12:00,2.00978,2.01037,2.00978,2.01025,8000000.0
2006-06-13 01:13:00,2.01028,2.01047,2.01026,2.01045,8000000.0
2006-06-13 01:14:00,2.0108,2.01229,2.0108,2.01229,10000000.0
2006-06-13 01:15:00,2.01214,2.01214,2.01168,2.01168,10000000.0
2006-06-13 01:16:00,2.01217,2.01217,2.01164,2.01164,8000000.0
2006-06-13 01:17:00,2.01146,2.01146,2.01059,2.01059,11000000.0
2006-06-13 01:18:00,2.0103,2.0103,2.00877,2.00877,10000000.0
2006-06-13 01:19:00,2.00869,2.00937,2.00869,2.00934,11000000.0
2006-06-13 01:20:00,2.00956,2.01004,2.00956,2.00998,13000000.0
2006-06-13 01:21:00,2.01002,2.01002,2.00977,2.00977,7000000.0
2006-06-13 01:22:00,2.00956,2.00973,2.00956,2.00973,7000000.0
2006-06-13 01:23:00,2.00962,2.00976,2.0093,2.00976,8000000.0
2006-06-13 01:25:00,2.00995,2.01017,2.00991,2.01017,8000000.0
2006-06-13 01:26:00,2.0103,2.01047,2.0103,2.01047,14000000.0
2006-06-13 01:27:00,2.0106,2.01139,2.01035,2.01139,15000000.0
2006-06-13 01:28:00,2.01138,2.01146,2.01125,2.0113,9000000.0
2006-06-13 01:29:00,2.011,2.01122,2.01096,2.01096,10000000.0
2006-06-13 01:30:00,2.01086,2.01126,2.01076,2.01126,10000000.0
2006-06-13 01:31:00,2.01127,2.01127,2.01072,2.01072,7000000.0
2006-06-13 01:32:00,2.01061,2.0111,2.01061,2.0111,18000000.0
2006-06-13 01:33:00,2.01133,2.01175,2.01133,2.01175,6000000.0
2006-06-13 01:34:00,2.01105,2.01105,2.0106,2.0106,16000000.0
2006-06-13 01:35:00,2.01056,2.01056,2.01023,2.01037,8000000.0
2006-06-13 01:36:00,2.01011,2.01011,2.00969,2.00975,9000000.0
2006-06-13 01:37:00,2.0099,2.0099,2.00943,2.00943,5000000.0
2006-06-13 01:38:00,2.0089,2.00954,2.0089,2.00954,12000000.0
2006-06-13 01:39:00,2.00928,2.00928,2.00883,2.00903,12000000.0
2006-06-13 01:40:00,2.009,2.00906,2.009,2.00906,7000000.0
2006-06-13 01:41:00,2.00911,2.00932,2.00911,2.0093,11000000.0
2006-06-13 01:42:00,2.00963,2.00993,2.00963,2.00993,7000000.0
2006-06-13 01:43:00,2.01014,2.01021,2.01,2.01014,8000000.0
2006-06-13 01:44:00,2.01014,2.0103,2.01013,2.01016,7000000.0
2006-06-13 01:45:00,2.01029,2.01061,2.01029,2.01061,7000000.0
2006-06-13 01:46:00,2.01067,2.01084,2.01048,2.01048,7000000.0
2006-06-13 01:47:00,2.01057,2.01078,2.01027,2.01027,14000000.0
2006-06-13 01:48:00,2.01049,2.0106,2.01048,2.01048,7000000.0
2006-06-13 01:49:00,2.0103,2.0103,2.01006,2.01006,8000000.0
2006-06-13 01:50:00,2.00995,2.00995,2.0096,2.0096,10000000.0
2006-06-13 01:51:00,2.00955,2.00972,2.00955,2.00963,16000000.0
2006-06-13 01:52:00,2.00997,2.0105,2.00997,2.0105,13000000.0
2006-06-13 01:53:00,2.01061,2.01061,2.01004,2.01004,7000000.0
2006-06-13 01:54:00,2.00987,2.00987,2.00974,2.0098,9000000.0
2006-06-13 01:55:00,2.00962,2.00978,2.00958,2.00962,11000000.0
2006-06-13 01:56:00,2.00986,2.00986,2.00968,2.0097,17000000.0
2006-06-13 01:58:00,2.00951,2.00964,2.00947,2.00952,10000000.0
2006-06-13 01:59:00,2.00949,2.0095,2.0093,2.0093,7000000.0
2006-06-13 02:00:00,2.0092,2.00936,2.00918,2.00936,10000000.0
2006-06-13 02:01:00,2.00922,2.00928,2.0089,2.00907,8000000.0
2006-06-13 02:02:00,2.00917,2.00924,2.00889,2.00924,7000000.0
2006-06-13 02:03:00,2.00937,2.00977,2.00768,2.00977,10000000.0
2006-06-13 02:04:00,2.01013,2.0103,2.01013,2.01027,7000000.0
2006-06-13 02:05:00,2.01005,2.01015,2.00972,2.00977,10000000.0
2006-06-13 02:06:00,2.00956,2.00956,2.00901,2.00902,10000000.0
2006-06-13 02:07:00,2.009,2.00918,2.009,2.00918,8000000.0
2006-06-13 02:08:00,2.00939,2.01001,2.00939,2.01001,8000000.0
2006-06-13 02:09:00,2.0096,2.0101,2.0096,2.0101,7000000.0
2006-06-13 02:10:00,2.01005,2.0103,2.00984,2.00984,9000000.0
2006-06-13 02:11:00,2.01012,2.01029,2.01005,2.01005,8000000.0
2006-06-13 02:12:00,2.01003,2.01007,2.00965,2.00993,8000000.0
2006-06-13 02:13:00,2.01033,2.01033,2.00999,2.00999,7000000.0
2006-06-13 02:14:00,2.00983,2.00983,2.00952,2.00968,9000000.0
2006-06-13 02:15:00,2.00965,2.00986,2.00964,2.00974,8000000.0
2006-06-13 02:16:00,2.00976,2.00976,2.00933,2.00933,8000000.0
2006-06-13 02:17:00,2.00925,2.00935,2.0092,2.00935,6000000.0
2006-06-13 02:18:00,2.00875,2.00905,2.00875,2.00897,7000000.0
2006-06-13 02:20:00,2.00897,2.00902,2.00879,2.00879,6000000.0
2006-06-13 02:21:00,2.00877,2.00896,2.00877,2.00893,7000000.0
2006-06-13 02:22:00,2.00951,2.00966,2.00944,2.00944,8000000.0
2006-06-13 02:23:00,2.00935,2.00949,2.00935,2.00949,10000000.0
2006-06-13 02:24:00,2.00942,2.00955,2.00936,2.00955,11000000.0
2006-06-13 02:25:00,2.00948,2.00948,2.00917,2.00917,11000000.0
2006-06-13 02:26:00,2.00919,2.00919,2.00894,2.00901,8000000.0
2006-06-13 02:27:00,2.00881,2.00902,2.00874,2.00874,9000000.0
2006-06-13 02:29:00,2.00896,2.00896,2.00871,2.00893,7000000.0
2006-06-13 02:30:00,2.00882,2.00882,2.00848,2.00848,5000000.0
2006-06-13 02:31:00,2.00865,2.00888,2.00832,2.00832,8000000.0
2006-06-13 02:32:00,2.00796,2.00822,2.00796,2.00815,8000000.0
2006-06-13 02:33:00,2.00795,2.00861,2.00795,2.00861,8000000.0
2006-06-13 02:34:00,2.00842,2.00879,2.00842,2.00866,7000000.0
2006-06-13 02:37:00,2.00865,2.00865,2.00831,2.00837,7000000.0
2006-06-13 02:38:00,2.00812,2.00822,2.0081,2.00819,7000000.0
2006-06-13 02:39:00,2.00776,2.00813,2.00776,2.00813,8000000.0
2006-06-13 02:40:00,2.00816,2.00816,2.00796,2.00804,7000000.0
2006-06-13 02:41:00,2.00816,2.00816,2.00788,2.00791,8000000.0
2006-06-13 02:42:00,2.00781,2.00809,2.00778,2.00793,7000000.0
2006-06-13 02:45:00,2.0079,2.0079,2.00763,2.00781,8000000.0
2006-06-13 02:46:00,2.0081,2.00826,2.00805,2.00826,8000000.0
2006-06-13 02:47:00,2.00849,2.00874,2.00849,2.00874,9000000.0
2006-06-13 02:48:00,2.00883,2.0091,2.00883,2.00908,8000000.0
2006-06-13 02:49:00,2.00857,2.00875,2.00848,2.00875,11000000.0
2006-06-13 02:50:00,2.00878,2.00885,2.00862,2.00885,7000000.0
2006-06-13 02:51:00,2.00892,2.00892,2.00864,2.00878,8000000.0
2006-06-13 02:52:00,2.00874,2.00884,2.00847,2.00884,6000000.0
2006-06-13 02:53:00,2.00882,2.009,2.00882,2.009,8000000.0
2006-06-13 02:54:00,2.00926,2.00946,2.00926,2.00945,8000000.0
2006-06-13 02:55:00,2.00908,2.00911,2.00888,2.00894,8000000.0
2006-06-13 02:56:00,2.00913,2.00958,2.00909,2.00958,7000000.0
2006-06-13 02:57:00,2.00985,2.01039,2.00969,2.01039,8000000.0
2006-06-13 02:58:00,2.0105,2.01062,2.0105,2.01061,6000000.0
2006-06-13 02:59:00,2.01101,2.01102,2.01077,2.01102,9000000.0
2006-06-13 03:00:00,2.01083,2.01111,2.01083,2.01111,6000000.0
2006-06-13 03:01:00,2.0111,2.0111,2.01082,2.01082,8000000.0
2006-06-13 03:02:00,2.01092,2.01182,2.01092,2.01177,11000000.0
2006-06-13 03:03:00,2.01193,2.01193,2.01138,2.01138,7000000.0
2006-06-13 03:04:00,2.0112,2.01144,2.0109,2.01144,7000000.0
2006-06-13 03:05:00,2.0114,2.0114,2.01117,2.0112,8000000.0
2006-06-13 03:06:00,2.01079,2.01079,2.00994,2.00994,8000000.0
2006-06-13 03:07:00,2.00998,2.0104,2.00998,2.0104,8000000.0
2006-06-13 03:08:00,2.01032,2.01032,2.01002,2.01002,5000000.0
2006-06-13 03:09:00,2.01011,2.0103,2.01011,2.0103,8000000.0
2006-06-13 03:10:00,2.0103,2.01062,2.0103,2.01059,7000000.0
2006-06-13 03:11:00,2.0107,2.0107,2.01055,2.01066,10000000.0
2006-06-13 03:12:00,2.01066,2.01069,2.01057,2.01061,7000000.0
2006-06-13 03:13:00,2.01072,2.01105,2.01072,2.01096,11000000.0
2006-06-13 03:14:00,2.01124,2.01144,2.01124,2.01142,11000000.0
2006-06-13 03:15:00,2.01108,2.01118,2.01104,2.01118,7000000.0
2006-06-13 03:16:00,2.01119,2.01132,2.01087,2.01132,7000000.0
2006-06-13 03:17:00,2.01094,2.01106,2.01048,2.01097,11000000.0
2006-06-13 03:18:00,2.01091,2.01103,2.01087,2.01095,10000000.0
2006-06-13 03:19:00,2.01074,2.01074,2.01035,2.01036,6000000.0
2006-06-13 03:20:00,2.01016,2.01036,2.01013,2.01036,7000000.0
2006-06-13 03:21:00,2.0105,2.01051,2.01012,2.01044,7000000.0
2006-06-13 03:22:00,2.01046,2.01097,2.01046,2.01097,7000000.0
2006-06-13 03:23:00,2.01102,2.01102,2.01072,2.01075,7000000.0
2006-06-13 03:24:00,2.01077,2.01097,2.00898,2.01077,8000000.0
2006-06-13 03:25:00,2.01068,2.01077,2.01049,2.01077,8000000.0
2006-06-13 03:26:00,2.01077,2.01098,2.01077,2.01085,11000000.0
2006-06-13 03:27:00,2.01097,2.01103,2.01084,2.01084,8000000.0
2006-06-13 03:29:00,2.01081,2.01086,2.01056,2.01058,11000000.0
2006-06-13 03:30:00,2.01081,2.01088,2.01075,2.01081,7000000.0
2006-06-13 03:31:00,2.01072,2.01084,2.0107,2.01084,9000000.0
2006-06-13 03:34:00,2.01027,2.01027,2.00917,2.00978,8000000.0
2006-06-13 03:35:00,2.00976,2.01001,2.00976,2.01001,10000000.0
2006-06-13 03:36:00,2.01003,2.01003,2.00991,2.01003,5000000.0
2006-06-13 03:37:00,2.01018,2.01093,2.01018,2.01093,9000000.0
2006-06-13 03:39:00,2.01095,2.01108,2.01092,2.01092,8000000.0
2006-06-13 03:40:00,2.01119,2.0116,2.01119,2.0116,4000000.0
2006-06-13 03:41:00,2.01167,2.01175,2.01157,2.01175,10000000.0
2006-06-13 03:42:00,2.01197,2.01206,2.01196,2.01201,10000000.0
2006-06-13 03:43:00,2.01204,2.01204,2.01182,2.01186,8000000.0
2006-06-13 03:44:00,2.01223,2.01242,2.01223,2.01242,2000000.0
2006-06-13 03:45:00,2.01292,2.01292,2.0126,2.01263,8000000.0
2006-06-13 03:46:00,2.0126,2.0126,2.0125,2.01253,7000000.0
2006-06-13 03:50:00,2.01267,2.01271,2.01261,2.01271,8000000.0
2006-06-13 03:51:00,2.01266,2.01266,2.0121,2.0121,9000000.0
2006-06-13 03:52:00,2.01195,2.01214,2.01195,2.01213,8000000.0
2006-06-13 03:53:00,2.01203,2.01203,2.0115,2.0115,10000000.0
2006-06-13 03:54:00,2.01167,2.01181,2.01157,2.01157,7000000.0
2006-06-13 03:55:00,2.01178,2.01195,2.01172,2.01192,7000000.0
2006-06-13 03:56:00,2.012,2.012,2.01177,2.01181,7000000.0
2006-06-13 03:57:00,2.01156,2.01173,2.01138,2.01173,8000000.0
2006-06-13 03:58:00,2.01136,2.01177,2.0097,2.01177,7000000.0
2006-06-13 04:00:00,2.01196,2.01196,2.01161,2.01175,10000000.0
2006-06-13 04:01:00,2.01151,2.01181,2.01151,2.01181,7000000.0
2006-06-13 04:02:00,2.01207,2.01248,2.01207,2.01248,8000000.0
2006-06-13 04:04:00,2.0124,2.01248,2.01213,2.01213,8000000.0
2006-06-13 04:05:00,2.01229,2.01238,2.0121,2.01236,8000000.0
2006-06-13 04:06:00,2.01224,2.0123,2.01206,2.01206,9000000.0
2006-06-13 04:07:00,2.01171,2.0119,2.01164,2.01176,11000000.0
2006-06-13 04:08:00,2.01183,2.01188,2.01167,2.01167,5000000.0
2006-06-13 04:09:00,2.01151,2.01151,2.01138,2.01149,7000000.0
2006-06-13 04:10:00,2.01102,2.01121,2.01102,2.01117,8000000.0
2006-06-13 04:11:00,2.0111,2.01127,2.0111,2.0112,7000000.0
2006-06-13 04:12:00,2.01132,2.01156,2.01132,2.01156,7000000.0
2006-06-13 04:13:00,2.01155,2.01159,2.01134,2.01134,8000000.0
2006-06-13 04:14:00,2.01152,2.01165,2.01146,2.01146,7000000.0
2006-06-13 04:15:00,2.01145,2.01153,2.01135,2.01135,7000000.0
2006-06-13 04:16:00,2.01158,2.01158,2.01118,2.01118,4000000.0
2006-06-13 04:17:00,2.01133,2.01136,2.01115,2.01115,7000000.0
2006-06-13 04:19:00,2.01111,2.01127,2.01103,2.01127,8000000.0
2006-06-13 04:20:00,2.01129,2.01166,2.01126,2.01166,10000000.0
2006-06-13 04:21:00,2.01163,2.01163,2.01136,2.01147,8000000.0
2006-06-13 04:22:00,2.0118,2.01216,2.0118,2.01193,9000000.0
2006-06-13 04:24:00,2.01194,2.01226,2.01194,2.01208,9000000.0
2006-06-13 04:25:00,2.01222,2.01272,2.01222,2.01248,7000000.0
2006-06-13 04:26:00,2.01224,2.0124,2.01216,2.0124,7000000.0
2006-06-13 04:27:00,2.0126,2.01262,2.0125,2.0125,8000000.0
2006-06-13 04:29:00,2.01235,2.01237,2.01218,2.01224,8000000.0
2006-06-13 04:30:00,2.01177,2.01177,2.01147,2.01165,9000000.0
2006-06-13 04:31:00,2.01156,2.01162,2.01146,2.01149,10000000.0
2006-06-13 04:32:00,2.0115,2.01165,2.01128,2.01161,9000000.0
2006-06-13 04:33:00,2.01152,2.01165,2.01147,2.01147,8000000.0
2006-06-13 04:34:00,2.01157,2.01161,2.01143,2.01154,7000000.0
2006-06-13 04:35:00,2.01147,2.01147,2.01117,2.01117,7000000.0
2006-06-13 04:36:00,2.01151,2.01163,2.01132,2.01132,6000000.0
2006-06-13 04:39:00,2.01115,2.01115,2.01085,2.01085,9000000.0
2006-06-13 04:40:00,2.01046,2.01046,2.01005,2.01027,9000000.0
2006-06-13 04:41:00,2.01054,2.01108,2.01054,2.01108,8000000.0
2006-06-13 04:42:00,2.01106,2.01107,2.01094,2.01099,7000000.0
2006-06-13 04:43:00,2.01134,2.01192,2.0113,2.01166,11000000.0
2006-06-13 04:44:00,2.01169,2.01197,2.01169,2.01197,9000000.0
2006-06-13 04:46:00,2.01231,2.01231,2.01205,2.01205,6000000.0
2006-06-13 04:48:00,2.01191,2.01191,2.01144,2.01144,7000000.0
2006-06-13 04:50:00,2.01155,2.01155,2.01117,2.01126,6000000.0
2006-06-13 04:51:00,2.01126,2.0113,2.01112,2.01112,7000000.0
2006-06-13 04:52:00,2.01114,2.01119,2.01103,2.01112,10000000.0
2006-06-13 04:54:00,2.01104,2.01112,2.01098,2.01112,7000000.0
2006-06-13 04:55:00,2.01098,2.01098,2.01089,2.01089,8000000.0
2006-06-13 04:56:00,2.01089,2.01106,2.01089,2.011,7000000.0
2006-06-13 04:57:00,2.01106,2.01122,2.01106,2.01112,8000000.0
2006-06-13 04:58:00,2.01108,2.01194,2.01108,2.01194,8000000.0
2006-06-13 05:00:00,2.0119,2.01191,2.01174,2.01174,7000000.0
2006-06-13 05:01:00,2.01184,2.01184,2.01167,2.01174,7000000.0
2006-06-13 05:02:00,2.01188,2.01192,2.01173,2.01188,7000000.0
2006-06-13 05:03:00,2.01186,2.01192,2.0118,2.01187,7000000.0
2006-06-13 05:04:00,2.0117,2.01193,2.01164,2.01164,7000000.0
2006-06-13 05:05:00,2.01137,2.01178,2.01137,2.01178,8000000.0
2006-06-13 05:06:00,2.01179,2.01189,2.01141,2.01141,8000000.0
2006-06-13 05:07:00,2.01179,2.01179,2.01152,2.01164,8000000.0
2006-06-13 05:08:00,2.01151,2.01151,2.01102,2.01102,10000000.0
2006-06-13 05:09:00,2.01115,2.01149,2.01108,2.01149,7000000.0
2006-06-13 05:10:00,2.01141,2.01142,2.01114,2.01114,7000000.0
2006-06-13 05:11:00,2.0111,2.0111,2.01016,2.01061,8000000.0
2006-06-13 05:12:00,2.0111,2.01119,2.01091,2.01091,11000000.0
2006-06-13 05:13:00,2.01089,2.01117,2.01089,2.01106,8000000.0
2006-06-13 05:15:00,2.01118,2.01131,2.01118,2.01118,11000000.0
2006-06-13 05:16:00,2.01143,2.0116,2.01143,2.01151,9000000.0
2006-06-13 05:17:00,2.01136,2.01144,2.01128,2.01135,8000000.0
2006-06-13 05:18:00,2.01124,2.01125,2.01111,2.01122,8000000.0
2006-06-13 05:19:00,2.01125,2.01148,2.01112,2.01148,7000000.0
2006-06-13 05:20:00,2.01112,2.01112,2.01057,2.01057,10000000.0
2006-06-13 05:21:00,2.01039,2.01101,2.01039,2.01054,8000000.0
2006-06-13 05:22:00,2.01024,2.01036,2.01011,2.01011,7000000.0
2006-06-13 05:24:00,2.01017,2.01017,2.00964,2.00984,7000000.0
2006-06-13 05:25:00,2.00979,2.01007,2.00979,2.00989,7000000.0
2006-06-13 05:26:00,2.00994,2.01008,2.0098,2.01008,7000000.0
2006-06-13 05:27:00,2.01015,2.01042,2.01012,2.0104,8000000.0
2006-06-13 05:28:00,2.01058,2.01075,2.01058,2.01063,9000000.0
2006-06-13 05:29:00,2.01067,2.01067,2.01043,2.01054,7000000.0
2006-06-13 05:30:00,2.01066,2.01067,2.01023,2.01023,7000000.0
2006-06-13 05:31:00,2.01009,2.01034,2.01007,2.01014,8000000.0
2006-06-13 05:33:00,2.0101,2.01027,2.00999,2.01002,9000000.0
2006-06-13 05:34:00,2.0102,2.01028,2.01015,2.01028,5000000.0
2006-06-13 05:35:00,2.01043,2.01052,2.01005,2.01005,7000000.0
2006-06-13 05:40:00,2.01031,2.01063,2.01031,2.01063,8000000.0
2006-06-13 05:42:00,2.01078,2.01097,2.01072,2.01097,7000000.0
2006-06-13 05:43:00,2.011,2.011,2.01057,2.01065,9000000.0
2006-06-13 05:44:00,2.01108,2.01131,2.01095,2.01131,8000000.0
2006-06-13 05:46:00,2.01101,2.01128,2.01101,2.01128,5000000.0
2006-06-13 05:48:00,2.01119,2.01127,2.01108,2.01108,7000000.0
2006-06-13 05:50:00,2.01116,2.01116,2.01094,2.01106,9000000.0
2006-06-13 05:51:00,2.01101,2.01175,2.01101,2.01175,8000000.0
2006-06-13 05:52:00,2.01201,2.01201,2.01122,2.01122,8000000.0
2006-06-13 05:53:00,2.01107,2.01111,2.01106,2.01106,7000000.0
2006-06-13 05:54:00,2.01111,2.01175,2.01111,2.01175,10000000.0
2006-06-13 05:55:00,2.0118,2.0118,2.0115,2.0115,8000000.0
2006-06-13 05:57:00,2.01133,2.01133,2.01093,2.01093,8000000.0
2006-06-13 05:58:00,2.01096,2.01112,2.01083,2.01094,9000000.0
2006-06-13 05:59:00,2.0108,2.0108,2.01023,2.01023,10000000.0
2006-06-13 06:00:00,2.01014,2.01046,2.00997,2.01046,8000000.0
2006-06-13 06:01:00,2.01047,2.01068,2.01047,2.01048,7000000.0
2006-06-13 06:03:00,2.01058,2.01079,2.0105,2.0105,8000000.0
2006-06-13 06:04:00,2.01055,2.01067,2.01051,2.01067,7000000.0
2006-06-13 06:05:00,2.01058,2.01058,2.01029,2.01057,7000000.0
2006-06-13 06:06:00,2.01054,2.01054,2.01028,2.01028,5000000.0
2006-06-13 06:07:00,2.01024,2.01024,2.01014,2.01014,7000000.0
2006-06-13 06:09:00,2.0099,2.01042,2.0099,2.01042,8000000.0
2006-06-13 06:11:00,2.01053,2.01073,2.01042,2.01059,8000000.0
2006-06-13 06:12:00,2.01049,2.01061,2.01033,2.01054,8000000.0
2006-06-13 06:13:00,2.01038,2.01038,2.01004,2.01004,8000000.0
2006-06-13 06:14:00,2.01031,2.01031,2.01017,2.01023,7000000.0
2006-06-13 06:15:00,2.01025,2.01033,2.01017,2.0102,8000000.0
2006-06-13 06:16:00,2.0104,2.0104,2.01029,2.01029,5000000.0
2006-06-13 06:17:00,2.01008,2.01033,2.01008,2.01028,7000000.0
2006-06-13 06:19:00,2.01024,2.01034,2.01022,2.01022,7000000.0
2006-06-13 06:20:00,2.01036,2.01036,2.01012,2.01023,4000000.0
2006-06-13 06:22:00,2.01028,2.01031,2.01011,2.01028,8000000.0
2006-06-13 06:23:00,2.01032,2.01037,2.01022,2.01023,8000000.0
2006-06-13 06:24:00,2.0101,2.01034,2.0101,2.01034,11000000.0
2006-06-13 06:25:00,2.01034,2.01034,2.01009,2.01012,11000000.0
2006-06-13 06:26:00,2.01008,2.01019,2.00994,2.01012,11000000.0
2006-06-13 06:27:00,2.01019,2.01043,2.01019,2.01026,7000000.0
2006-06-13 06:28:00,2.00995,2.01011,2.00994,2.01002,8000000.0
2006-06-13 06:29:00,2.00997,2.00997,2.00979,2.00979,8000000.0
2006-06-13 06:32:00,2.00965,2.00982,2.00961,2.0098,6000000.0
2006-06-13 06:34:00,2.01008,2.01017,2.00952,2.00952,7000000.0
2006-06-13 06:35:00,2.00914,2.00921,2.00906,2.00911,11000000.0
2006-06-13 06:37:00,2.00913,2.00937,2.0091,2.00937,10000000.0
2006-06-13 06:38:00,2.00939,2.0095,2.00938,2.00938,6000000.0
2006-06-13 06:39:00,2.00916,2.00923,2.00894,2.00894,11000000.0
2006-06-13 06:40:00,2.00901,2.00917,2.00883,2.00883,7000000.0
2006-06-13 06:41:00,2.00871,2.00871,2.0085,2.00861,7000000.0
2006-06-13 06:43:00,2.00868,2.00889,2.0086,2.00889,7000000.0
2006-06-13 06:44:00,2.00899,2.00924,2.00899,2.00923,8000000.0
2006-06-13 06:45:00,2.00928,2.00928,2.00908,2.00925,8000000.0
2006-06-13 06:46:00,2.00921,2.00921,2.00888,2.00917,10000000.0
2006-06-13 06:47:00,2.00897,2.0094,2.00897,2.00937,8000000.0
2006-06-13 06:48:00,2.0095,2.00953,2.00942,2.00949,7000000.0
2006-06-13 06:49:00,2.00918,2.00918,2.00895,2.009,8000000.0
2006-06-13 06:50:00,2.00924,2.00935,2.00924,2.00935,5000000.0
2006-06-13 06:51:00,2.0094,2.0094,2.00918,2.00922,10000000.0
2006-06-13 06:53:00,2.00924,2.00924,2.00902,2.00908,8000000.0
2006-06-13 06:54:00,2.00918,2.00918,2.0088,2.0088,7000000.0
2006-06-13 06:55:00,2.00915,2.00933,2.00892,2.00911,7000000.0
2006-06-13 06:58:00,2.00904,2.00904,2.00878,2.00881,7000000.0
2006-06-13 06:59:00,2.00878,2.00878,2.0086,2.00875,7000000.0
2006-06-13 07:01:00,2.00889,2.009,2.00883,2.00897,7000000.0
2006-06-13 07:03:00,2.00892,2.00895,2.00876,2.00883,7000000.0
2006-06-13 07:06:00,2.00846,2.00888,2.00846,2.00888,11000000.0
2006-06-13 07:07:00,2.00897,2.00899,2.00884,2.0089,11000000.0
2006-06-13 07:08:00,2.00883,2.00891,2.00875,2.00886,9000000.0
2006-06-13 07:09:00,2.00883,2.00895,2.00874,2.00895,8000000.0
2006-06-13 07:10:00,2.00886,2.00903,2.00886,2.00903,7000000.0
2006-06-13 07:11:00,2.00847,2.00847,2.00723,2.00832,10000000.0
2006-06-13 07:12:00,2.00861,2.00872,2.0086,2.00872,7000000.0
2006-06-13 07:13:00,2.00868,2.0088,2.00868,2.00879,8000000.0
2006-06-13 07:14:00,2.00882,2.00907,2.00882,2.00906,7000000.0
2006-06-13 07:15:00,2.00909,2.00913,2.00895,2.00903,10000000.0
2006-06-13 07:16:00,2.00909,2.00909,2.00878,2.00893,8000000.0
2006-06-13 07:17:00,2.00865,2.00889,2.00853,2.00853,11000000.0
2006-06-13 07:18:00,2.00781,2.00853,2.00781,2.00853,8000000.0
2006-06-13 07:19:00,2.00884,2.00884,2.00859,2.00864,8000000.0
2006-06-13 07:20:00,2.00872,2.00873,2.00844,2.00855,9000000.0
2006-06-13 07:21:00,2.00849,2.00858,2.00832,2.00858,10000000.0
2006-06-13 07:22:00,2.0083,2.00844,2.00817,2.00844,11000000.0
2006-06-13 07:24:00,2.00874,2.00895,2.00871,2.00876,9000000.0
2006-06-13 07:25:00,2.00907,2.00907,2.00893,2.00894,8000000.0
2006-06-13 07:26:00,2.00908,2.00934,2.00908,2.00911,7000000.0
2006-06-13 07:27:00,2.00959,2.00961,2.00946,2.00946,7000000.0
2006-06-13 07:28:00,2.00908,2.00914,2.00902,2.00914,7000000.0
2006-06-13 07:29:00,2.00893,2.00972,2.00893,2.00972,8000000.0
2006-06-13 07:30:00,2.00958,2.00995,2.00958,2.00995,8000000.0
2006-06-13 07:31:00,2.01004,2.01008,2.00955,2.00955,7000000.0
2006-06-13 07:32:00,2.00958,2.01006,2.00958,2.01006,9000000.0
2006-06-13 07:33:00,2.0101,2.0101,2.00989,2.00989,8000000.0
2006-06-13 07:34:00,2.00964,2.00964,2.00921,2.00921,11000000.0
2006-06-13 07:35:00,2.00943,2.00961,2.00943,2.00947,8000000.0
2006-06-13 07:36:00,2.00964,2.00982,2.00964,2.00982,7000000.0
2006-06-13 07:37:00,2.00968,2.01029,2.00946,2.01029,7000000.0
2006-06-13 07:38:00,2.01043,2.01049,2.01025,2.01031,11000000.0
2006-06-13 07:39:00,2.01018,2.01018,2.01005,2.01012,7000000.0
2006-06-13 07:40:00,2.01004,2.0105,2.01004,2.01048,8000000.0
2006-06-13 07:41:00,2.0108,2.01081,2.01063,2.01077,9000000.0
2006-06-13 07:42:00,2.01121,2.01121,2.01088,2.01088,11000000.0
2006-06-13 07:43:00,2.01065,2.0107,2.01051,2.01068,7000000.0
2006-06-13 07:44:00,2.01105,2.01128,2.01095,2.01128,7000000.0
2006-06-13 07:45:00,2.01217,2.01266,2.01217,2.01264,7000000.0
2006-06-13 07:46:00,2.01275,2.01281,2.01251,2.01264,7000000.0
2006-06-13 07:47:00,2.01273,2.01282,2.01263,2.01282,7000000.0
2006-06-13 07:48:00,2.013,2.01318,2.01287,2.01287,8000000.0
2006-06-13 07:49:00,2.01284,2.01328,2.01284,2.01321,8000000.0
2006-06-13 07:50:00,2.01299,2.01319,2.01292,2.01292,7000000.0
2006-06-13 07:51:00,2.01308,2.01335,2.01304,2.01334,8000000.0
2006-06-13 07:52:00,2.0132,2.01335,2.0132,2.01332,10000000.0
2006-06-13 07:53:00,2.01323,2.01347,2.01323,2.01345,11000000.0
2006-06-13 07:54:00,2.0133,2.0133,2.01293,2.01314,9000000.0
2006-06-13 07:55:00,2.01323,2.01331,2.01292,2.01292,9000000.0
2006-06-13 07:56:00,2.01302,2.01323,2.01288,2.01288,9000000.0
2006-06-13 07:57:00,2.01304,2.01337,2.01304,2.01325,7000000.0
2006-06-13 07:58:00,2.01359,2.01404,2.01338,2.01404,7000000.0
2006-06-13 07:59:00,2.01409,2.0149,2.01406,2.0149,7000000.0
2006-06-13 08:00:00,2.0146,2.01475,2.0146,2.01464,8000000.0
2006-06-13 08:01:00,2.0155,2.01553,2.01526,2.01553,10000000.0
2006-06-13 08:02:00,2.01544,2.01544,2.01402,2.01402,7000000.0
2006-06-13 08:03:00,2.01364,2.01408,2.01364,2.01399,8000000.0
2006-06-13 08:04:00,2.01349,2.01368,2.01339,2.01339,8000000.0
2006-06-13 08:05:00,2.01348,2.01396,2.01348,2.01396,8000000.0
2006-06-13 08:06:00,2.01405,2.01405,2.01359,2.01359,6000000.0
2006-06-13 08:07:00,2.0137,2.0137,2.01311,2.01327,7000000.0
2006-06-13 08:08:00,2.01351,2.01386,2.01335,2.01381,7000000.0
2006-06-13 08:09:00,2.01418,2.01418,2.01312,2.01312,7000000.0
2006-06-13 08:10:00,2.01269,2.01269,2.01242,2.01249,7000000.0
2006-06-13 08:11:00,2.01242,2.01264,2.0122,2.01249,8000000.0
2006-06-13 08:12:00,2.01257,2.01275,2.01251,2.01273,9000000.0
2006-06-13 08:13:00,2.01258,2.01295,2.01258,2.01294,7000000.0
2006-06-13 08:14:00,2.01245,2.01342,2.01245,2.01342,9000000.0
2006-06-13 08:15:00,2.01368,2.01376,2.01346,2.01346,8000000.0
2006-06-13 08:16:00,2.01335,2.01354,2.01335,2.01354,11000000.0
2006-06-13 08:17:00,2.01361,2.01369,2.01357,2.01362,7000000.0
2006-06-13 08:18:00,2.0138,2.0151,2.0138,2.0151,9000000.0
2006-06-13 08:19:00,2.01473,2.01523,2.01473,2.01501,7000000.0
2006-06-13 08:20:00,2.01495,2.01508,2.01478,2.01478,8000000.0
2006-06-13 08:21:00,2.01469,2.01527,2.01467,2.01527,8000000.0
2006-06-13 08:22:00,2.01594,2.0161,2.01575,2.0161,8000000.0
2006-06-13 08:23:00,2.01624,2.01624,2.01595,2.01595,7000000.0
2006-06-13 08:24:00,2.01597,2.01597,2.01545,2.01545,7000000.0
2006-06-13 08:25:00,2.01544,2.0155,2.01531,2.01531,8000000.0
2006-06-13 08:26:00,2.01532,2.01578,2.01532,2.01551,7000000.0
2006-06-13 08:27:00,2.01584,2.01614,2.01584,2.01614,10000000.0
2006-06-13 08:28:00,2.0161,2.01676,2.01607,2.01676,7000000.0
2006-06-13 08:29:00,2.01672,2.01672,2.01589,2.01589,10000000.0
2006-06-13 08:30:00,2.01585,2.01585,2.01569,2.0158,7000000.0
2006-06-13 08:31:00,2.01483,2.01537,2.01483,2.01517,10000000.0
2006-06-13 08:32:00,2.01532,2.01543,2.01521,2.01521,8000000.0
2006-06-13 08:33:00,2.0157,2.01571,2.0154,2.0154,7000000.0
2006-06-13 08:34:00,2.0154,2.01558,2.01538,2.01558,9000000.0
2006-06-13 08:35:00,2.01565,2.01576,2.01549,2.01573,9000000.0
2006-06-13 08:36:00,2.01583,2.01606,2.01574,2.01606,8000000.0
2006-06-13 08:37:00,2.01623,2.01623,2.0157,2.0157,9000000.0
2006-06-13 08:38:00,2.01556,2.01562,2.01534,2.01562,10000000.0
2006-06-13 08:39:00,2.01569,2.01608,2.01569,2.01592,11000000.0
2006-06-13 08:40:00,2.01572,2.01572,2.01542,2.01545,8000000.0
2006-06-13 08:41:00,2.01579,2.01657,2.01579,2.01657,11000000.0
2006-06-13 08:42:00,2.01669,2.01693,2.01634,2.01634,10000000.0
2006-06-13 08:43:00,2.01583,2.01607,2.01582,2.01582,8000000.0
2006-06-13 08:44:00,2.0154,2.0156,2.0154,2.01554,10000000.0
2006-06-13 08:45:00,2.01561,2.01594,2.01561,2.01576,8000000.0
2006-06-13 08:46:00,2.01556,2.01585,2.0139,2.01551,8000000.0
2006-06-13 08:47:00,2.0158,2.0158,2.01545,2.01549,7000000.0
2006-06-13 08:48:00,2.01555,2.01567,2.01547,2.01547,8000000.0
2006-06-13 08:49:00,2.0157,2.0157,2.01538,2.01552,11000000.0
2006-06-13 08:50:00,2.01606,2.01606,2.01577,2.01581,7000000.0
2006-06-13 08:51:00,2.01583,2.01595,2.01562,2.01562,8000000.0
2006-06-13 08:52:00,2.01582,2.01644,2.01582,2.01644,9000000.0
2006-06-13 08:53:00,2.01654,2.01672,2.0161,2.01666,8000000.0
2006-06-13 08:54:00,2.01676,2.01697,2.01676,2.01694,8000000.0
2006-06-13 08:55:00,2.01698,2.01722,2.01695,2.01722,8000000.0
2006-06-13 08:56:00,2.01712,2.01712,2.01689,2.01689,7000000.0
2006-06-13 08:57:00,2.01659,2.01666,2.01616,2.01616,8000000.0
2006-06-13 08:58:00,2.01582,2.01582,2.01553,2.01553,7000000.0
2006-06-13 08:59:00,2.01533,2.01558,2.01496,2.01558,7000000.0
2006-06-13 09:00:00,2.01569,2.01569,2.01519,2.01519,8000000.0
2006-06-13 09:01:00,2.01499,2.01516,2.01482,2.01516,9000000.0
2006-06-13 09:02:00,2.01537,2.01576,2.01537,2.01549,10000000.0
2006-06-13 09:03:00,2.01548,2.01591,2.01548,2.01582,7000000.0
2006-06-13 09:04:00,2.01561,2.01561,2.01542,2.01548,7000000.0
2006-06-13 09:05:00,2.01533,2.01591,2.01533,2.01591,7000000.0
2006-06-13 09:06:00,2.01602,2.01608,2.01572,2.01582,11000000.0
2006-06-13 09:07:00,2.01596,2.01631,2.01596,2.0163,8000000.0
2006-06-13 09:08:00,2.01632,2.01632,2.01599,2.0162,7000000.0
2006-06-13 09:09:00,2.01645,2.01666,2.0164,2.01653,11000000.0
2006-06-13 09:10:00,2.01642,2.01642,2.01591,2.01591,7000000.0
2006-06-13 09:11:00,2.01583,2.01592,2.01568,2.01568,9000000.0
2006-06-13 09:12:00,2.01528,2.01555,2.0152,2.0152,8000000.0
2006-06-13 09:13:00,2.01531,2.01531,2.01492,2.0153,9000000.0
2006-06-13 09:14:00,2.01574,2.0159,2.01545,2.01546,11000000.0
2006-06-13 09:15:00,2.01567,2.016,2.01566,2.01594,7000000.0
2006-06-13 09:16:00,2.01546,2.01564,2.01542,2.01547,8000000.0
2006-06-13 09:17:00,2.01534,2.01534,2.01503,2.01524,11000000.0
2006-06-13 09:18:00,2.01516,2.01543,2.01516,2.01533,8000000.0
2006-06-13 09:19:00,2.01519,2.01596,2.01519,2.01596,7000000.0
2006-06-13 09:20:00,2.01616,2.01633,2.01616,2.01621,7000000.0
2006-06-13 09:21:00,2.01654,2.01677,2.01654,2.01655,8000000.0
2006-06-13 09:22:00,2.01627,2.01669,2.01627,2.01669,8000000.0
2006-06-13 09:23:00,2.01611,2.01627,2.01596,2.01596,7000000.0
2006-06-13 09:24:00,2.0154,2.01555,2.01516,2.01518,8000000.0
2006-06-13 09:25:00,2.01487,2.0151,2.01486,2.01504,7000000.0
2006-06-13 09:26:00,2.01473,2.01476,2.01454,2.01456,11000000.0
2006-06-13 09:27:00,2.01442,2.01452,2.01432,2.01452,11000000.0
2006-06-13 09:28:00,2.01423,2.01445,2.01423,2.0143,9000000.0
2006-06-13 09:29:00,2.01444,2.0145,2.0143,2.01444,8000000.0
2006-06-13 09:30:00,2.01415,2.01418,2.01405,2.01418,7000000.0
2006-06-13 09:31:00,2.01388,2.01415,2.01388,2.01403,7000000.0
2006-06-13 09:32:00,2.01407,2.01417,2.01401,2.01401,7000000.0
2006-06-13 09:33:00,2.01433,2.01448,2.01432,2.01437,8000000.0
2006-06-13 09:34:00,2.01436,2.0144,2.01395,2.01395,7000000.0
2006-06-13 09:35:00,2.01392,2.01424,2.01392,2.01424,10000000.0
2006-06-13 09:36:00,2.01468,2.01485,2.01453,2.01464,8000000.0
2006-06-13 09:37:00,2.0148,2.0148,2.01448,2.01465,11000000.0
2006-06-13 09:38:00,2.01439,2.01514,2.01271,2.01513,11000000.0
2006-06-13 09:39:00,2.01508,2.0152,2.01504,2.0152,7000000.0
2006-06-13 09:40:00,2.01504,2.01504,2.01479,2.01479,9000000.0
2006-06-13 09:41:00,2.01499,2.01545,2.01499,2.0154,8000000.0
2006-06-13 09:42:00,2.01501,2.01573,2.01482,2.01573,10000000.0
2006-06-13 09:43:00,2.01605,2.01605,2.01554,2.01593,11000000.0
2006-06-13 09:44:00,2.0162,2.0162,2.01589,2.01592,8000000.0
2006-06-13 09:45:00,2.01585,2.01636,2.01585,2.01636,7000000.0
2006-06-13 09:46:00,2.01653,2.01659,2.01621,2.01659,11000000.0
2006-06-13 09:47:00,2.01643,2.01643,2.01602,2.01602,9000000.0
2006-06-13 09:48:00,2.01593,2.01599,2.01587,2.01599,7000000.0
2006-06-13 09:49:00,2.0161,2.0162,2.01602,2.01611,11000000.0
2006-06-13 09:50:00,2.01614,2.01634,2.01588,2.01588,8000000.0
2006-06-13 09:51:00,2.01604,2.01604,2.01573,2.0158,8000000.0
2006-06-13 09:52:00,2.01556,2.01568,2.01525,2.01568,8000000.0
2006-06-13 09:53:00,2.01561,2.01583,2.01561,2.01578,10000000.0
2006-06-13 09:54:00,2.01582,2.01582,2.01565,2.01576,6000000.0
2006-06-13 09:55:00,2.01574,2.01577,2.01559,2.01559,8000000.0
2006-06-13 09:56:00,2.01535,2.01604,2.01535,2.01604,10000000.0
2006-06-13 09:57:00,2.01591,2.01618,2.01591,2.01608,8000000.0
2006-06-13 09:58:00,2.01608,2.01618,2.01595,2.01618,8000000.0
2006-06-13 09:59:00,2.01653,2.01783,2.01653,2.01783,10000000.0
2006-06-13 10:00:00,2.0188,2.0196,2.0188,2.01905,10000000.0
2006-06-13 10:01:00,2.01863,2.01939,2.01863,2.01939,10000000.0
2006-06-13 10:02:00,2.01956,2.01976,2.0195,2.01972,10000000.0
2006-06-13 10:03:00,2.01954,2.01964,2.01953,2.01964,7000000.0
2006-06-13 10:04:00,2.01938,2.02022,2.01938,2.0202,7000000.0
2006-06-13 10:05:00,2.02111,2.02141,2.02096,2.02121,11000000.0
2006-06-13 10:06:00,2.0217,2.02171,2.02114,2.02114,7000000.0
2006-06-13 10:07:00,2.02074,2.02092,2.02074,2.02079,7000000.0
2006-06-13 10:08:00,2.02064,2.02064,2.02016,2.02023,7000000.0
2006-06-13 10:09:00,2.01985,2.02028,2.01976,2.02028,7000000.0
2006-06-13 10:10:00,2.02049,2.02049,2.02018,2.02019,7000000.0
2006-06-13 10:11:00,2.02028,2.02055,2.02028,2.02046,7000000.0
2006-06-13 10:12:00,2.02069,2.02089,2.02045,2.02069,8000000.0
2006-06-13 10:13:00,2.02089,2.02127,2.02089,2.02096,8000000.0
2006-06-13 10:14:00,2.02108,2.02129,2.021,2.02129,7000000.0
2006-06-13 10:15:00,2.02201,2.0245,2.02189,2.0245,10000000.0
2006-06-13 10:16:00,2.02412,2.02412,2.02324,2.02324,7000000.0
2006-06-13 10:17:00,2.02309,2.02325,2.02306,2.02322,11000000.0
2006-06-13 10:18:00,2.02324,2.02341,2.0232,2.02329,8000000.0
2006-06-13 10:19:00,2.02374,2.02374,2.02343,2.02366,9000000.0
2006-06-13 10:20:00,2.02332,2.02332,2.02273,2.0229,7000000.0
2006-06-13 10:21:00,2.02264,2.02264,2.02232,2.02242,8000000.0
2006-06-13 10:22:00,2.0222,2.02267,2.0222,2.02267,7000000.0
2006-06-13 10:23:00,2.02206,2.02237,2.02206,2.02226,7000000.0
2006-06-13 10:24:00,2.02234,2.02242,2.02224,2.02236,7000000.0
2006-06-13 10:25:00,2.02208,2.02269,2.02208,2.02252,9000000.0
2006-06-13 10:26:00,2.02252,2.02289,2.02236,2.02289,11000000.0
2006-06-13 10:27:00,2.02267,2.0233,2.02267,2.0233,8000000.0
2006-06-13 10:28:00,2.02324,2.02329,2.023,2.02312,9000000.0
2006-06-13 10:29:00,2.02325,2.02325,2.0228,2.02288,8000000.0
2006-06-13 10:30:00,2.02271,2.02271,2.02176,2.02176,8000000.0
2006-06-13 10:31:00,2.02197,2.02243,2.02197,2.02243,7000000.0
2006-06-13 10:32:00,2.02233,2.02253,2.0222,2.02224,9000000.0
2006-06-13 10:33:00,2.02207,2.02214,2.02186,2.02214,7000000.0
2006-06-13 10:34:00,2.02215,2.02215,2.02197,2.02207,7000000.0
2006-06-13 10:35:00,2.02183,2.02187,2.02152,2.02187,7000000.0
2006-06-13 10:36:00,2.02218,2.0224,2.02217,2.0224,8000000.0
2006-06-13 10:37:00,2.02254,2.02337,2.02254,2.02337,8000000.0
2006-06-13 10:38:00,2.02336,2.02336,2.02312,2.02316,10000000.0
2006-06-13 10:39:00,2.02346,2.02378,2.02346,2.02378,8000000.0
2006-06-13 10:40:00,2.02344,2.02352,2.02325,2.02327,7000000.0
2006-06-13 10:41:00,2.02317,2.02339,2.02317,2.02323,9000000.0
2006-06-13 10:42:00,2.02384,2.02384,2.02361,2.02361,7000000.0
2006-06-13 10:43:00,2.0236,2.0236,2.02338,2.02353,10000000.0
2006-06-13 10:44:00,2.02342,2.02342,2.02309,2.02327,7000000.0
2006-06-13 10:45:00,2.02327,2.02327,2.02306,2.02306,8000000.0
2006-06-13 10:46:00,2.02324,2.0236,2.02324,2.0233,8000000.0
2006-06-13 10:47:00,2.02325,2.02325,2.02273,2.02273,7000000.0
2006-06-13 10:48:00,2.02273,2.02273,2.02252,2.02259,8000000.0
2006-06-13 10:49:00,2.02273,2.02351,2.02273,2.02351,9000000.0
2006-06-13 10:50:00,2.02367,2.02381,2.0236,2.02362,8000000.0
2006-06-13 10:51:00,2.02358,2.02358,2.02315,2.02344,9000000.0
2006-06-13 10:52:00,2.02362,2.02378,2.02351,2.02351,8000000.0
2006-06-13 10:53:00,2.02338,2.02354,2.02338,2.02348,9000000.0
2006-06-13 10:54:00,2.02334,2.02355,2.02334,2.02351,10000000.0
2006-06-13 10:55:00,2.02351,2.02351,2.02314,2.02314,7000000.0
2006-06-13 10:56:00,2.02315,2.02326,2.02099,2.02326,7000000.0
2006-06-13 10:57:00,2.02364,2.02364,2.02305,2.02305,8000000.0
2006-06-13 10:58:00,2.02291,2.0231,2.02291,2.02307,7000000.0
2006-06-13 10:59:00,2.02301,2.02325,2.02301,2.02306,11000000.0
2006-06-13 11:00:00,2.02186,2.02186,2.01954,2.01954,7000000.0
2006-06-13 11:01:00,2.02115,2.02164,2.02115,2.02164,8000000.0
2006-06-13 11:02:00,2.02122,2.02122,2.02095,2.02099,7000000.0
2006-06-13 11:03:00,2.02094,2.02169,2.0208,2.02169,11000000.0
2006-06-13 11:04:00,2.02177,2.02177,2.02124,2.0216,11000000.0
2006-06-13 11:05:00,2.02183,2.02183,2.02152,2.02162,7000000.0
2006-06-13 11:06:00,2.02158,2.0219,2.02133,2.0219,8000000.0
2006-06-13 11:07:00,2.02167,2.02167,2.02105,2.02105,7000000.0
2006-06-13 11:08:00,2.02122,2.02133,2.02104,2.02104,9000000.0
2006-06-13 11:09:00,2.02099,2.02155,2.02099,2.02155,8000000.0
2006-06-13 11:10:00,2.02145,2.02145,2.02099,2.02113,8000000.0
2006-06-13 11:11:00,2.02128,2.02128,2.02079,2.02107,10000000.0
2006-06-13 11:12:00,2.0214,2.02154,2.0212,2.0212,7000000.0
2006-06-13 11:13:00,2.02066,2.02066,2.02015,2.02024,11000000.0
2006-06-13 11:14:00,2.02,2.02003,2.01982,2.01982,11000000.0
2006-06-13 11:15:00,2.01956,2.01956,2.01919,2.01942,7000000.0
2006-06-13 11:16:00,2.02009,2.02014,2.01981,2.02002,7000000.0
2006-06-13 11:17:00,2.02048,2.02048,2.02029,2.02029,7000000.0
2006-06-13 11:18:00,2.02038,2.02049,2.02021,2.02034,10000000.0
2006-06-13 11:19:00,2.02027,2.02044,2.0201,2.02016,11000000.0
2006-06-13 11:20:00,2.02016,2.02018,2.02005,2.02013,8000000.0
2006-06-13 11:21:00,2.02001,2.0202,2.01991,2.02013,7000000.0
2006-06-13 11:22:00,2.02016,2.02044,2.02016,2.02038,8000000.0
2006-06-13 11:23:00,2.02053,2.02053,2.02026,2.02047,8000000.0
2006-06-13 11:24:00,2.02007,2.02007,2.01967,2.01967,7000000.0
2006-06-13 11:25:00,2.01968,2.02007,2.01964,2.02007,8000000.0
2006-06-13 11:26:00,2.02009,2.0203,2.01971,2.01971,11000000.0
2006-06-13 11:27:00,2.01952,2.01952,2.01924,2.01935,8000000.0
2006-06-13 11:28:00,2.01956,2.01991,2.01956,2.01991,7000000.0
2006-06-13 11:29:00,2.02016,2.02041,2.02014,2.02024,8000000.0
2006-06-13 11:30:00,2.0199,2.0203,2.01973,2.0203,7000000.0
2006-06-13 11:31:00,2.02024,2.02028,2.01997,2.01997,11000000.0
2006-06-13 11:32:00,2.01992,2.02006,2.01969,2.02006,11000000.0
2006-06-13 11:33:00,2.01997,2.01997,2.0197,2.01983,7000000.0
2006-06-13 11:34:00,2.01974,2.01998,2.0197,2.01998,7000000.0
2006-06-13 11:35:00,2.01997,2.02006,2.01983,2.02006,10000000.0
2006-06-13 11:36:00,2.02014,2.02035,2.01981,2.01981,8000000.0
2006-06-13 11:37:00,2.01928,2.01971,2.01928,2.01962,8000000.0
2006-06-13 11:38:00,2.01941,2.01941,2.01846,2.0188,9000000.0
2006-06-13 11:39:00,2.01861,2.01887,2.01861,2.01886,9000000.0
2006-06-13 11:40:00,2.01957,2.01968,2.01935,2.01941,11000000.0
2006-06-13 11:41:00,2.0192,2.0192,2.0188,2.01893,11000000.0
2006-06-13 11:42:00,2.01885,2.01908,2.01885,2.01897,11000000.0
2006-06-13 11:43:00,2.019,2.01934,2.019,2.01927,7000000.0
2006-06-13 11:44:00,2.01987,2.02004,2.01967,2.01999,7000000.0
2006-06-13 11:45:00,2.01992,2.02025,2.01992,2.02025,11000000.0
2006-06-13 11:46:00,2.02073,2.02113,2.02073,2.02105,7000000.0
2006-06-13 11:47:00,2.0209,2.02101,2.01995,2.01995,9000000.0
2006-06-13 11:48:00,2.01912,2.01912,2.01795,2.01795,10000000.0
2006-06-13 11:49:00,2.01835,2.01937,2.01835,2.01937,7000000.0
2006-06-13 11:50:00,2.01968,2.01988,2.01968,2.01978,7000000.0
2006-06-13 11:51:00,2.01992,2.02004,2.01966,2.01984,8000000.0
2006-06-13 11:52:00,2.01991,2.02051,2.01991,2.02051,10000000.0
2006-06-13 11:53:00,2.02017,2.02038,2.01996,2.01996,10000000.0
2006-06-13 11:54:00,2.01983,2.02007,2.01983,2.02004,9000000.0
2006-06-13 11:55:00,2.02005,2.02045,2.01998,2.01998,8000000.0
2006-06-13 11:56:00,2.02035,2.02074,2.02026,2.02074,11000000.0
2006-06-13 11:57:00,2.0208,2.02114,2.02068,2.02114,8000000.0
2006-06-13 11:58:00,2.02141,2.0215,2.02137,2.02139,9000000.0
2006-06-13 11:59:00,2.02096,2.02099,2.0209,2.0209,7000000.0
2006-06-13 12:00:00,2.02086,2.02086,2.02064,2.02072,7000000.0
2006-06-13 12:01:00,2.02104,2.0215,2.021,2.02146,10000000.0
2006-06-13 12:02:00,2.0216,2.02173,2.02147,2.02173,10000000.0
2006-06-13 12:03:00,2.02209,2.02296,2.02209,2.02296,7000000.0
2006-06-13 12:04:00,2.0233,2.0237,2.02325,2.0237,9000000.0
2006-06-13 12:05:00,2.02324,2.02324,2.02273,2.02301,11000000.0
2006-06-13 12:07:00,2.02317,2.02339,2.02317,2.02329,7000000.0
2006-06-13 12:08:00,2.02314,2.02314,2.02273,2.02273,9000000.0
2006-06-13 12:09:00,2.02258,2.02258,2.02213,2.0223,8000000.0
2006-06-13 12:10:00,2.02253,2.02283,2.02253,2.02258,8000000.0
2006-06-13 12:11:00,2.02291,2.0231,2.02285,2.02294,7000000.0
2006-06-13 12:13:00,2.02309,2.02324,2.02287,2.0231,10000000.0
2006-06-13 12:14:00,2.02317,2.02353,2.02317,2.02353,8000000.0
2006-06-13 12:15:00,2.02391,2.02461,2.02386,2.02461,8000000.0
2006-06-13 12:16:00,2.02426,2.02481,2.02426,2.02442,8000000.0
2006-06-13 12:17:00,2.02453,2.02502,2.0245,2.02502,8000000.0
2006-06-13 12:18:00,2.02502,2.02514,2.02497,2.02498,11000000.0
2006-06-13 12:19:00,2.02476,2.02495,2.02476,2.02477,9000000.0
2006-06-13 12:20:00,2.02465,2.02465,2.02438,2.02443,10000000.0
2006-06-13 12:21:00,2.02499,2.02617,2.0237,2.0237,7000000.0
2006-06-13 12:22:00,2.02489,2.0251,2.02476,2.02484,8000000.0
2006-06-13 12:23:00,2.02474,2.02524,2.02474,2.02512,7000000.0
2006-06-13 12:24:00,2.02496,2.02496,2.02478,2.02486,7000000.0
2006-06-13 12:25:00,2.02532,2.02553,2.0252,2.0252,9000000.0
2006-06-13 12:26:00,2.02481,2.02481,2.02461,2.02461,8000000.0
2006-06-13 12:27:00,2.02444,2.02488,2.02436,2.02488,10000000.0
2006-06-13 12:28:00,2.02458,2.02469,2.02443,2.02468,9000000.0
2006-06-13 12:29:00,2.02455,2.02492,2.02455,2.02483,9000000.0
2006-06-13 12:30:00,2.02463,2.02463,2.024,2.024,7000000.0
2006-06-13 12:31:00,2.02419,2.0243,2.02386,2.0243,11000000.0
2006-06-13 12:32:00,2.02391,2.02394,2.02377,2.02377,7000000.0
2006-06-13 12:33:00,2.02382,2.02453,2.02382,2.02452,7000000.0
2006-06-13 12:34:00,2.02461,2.02493,2.02461,2.02493,7000000.0
2006-06-13 12:35:00,2.02491,2.02491,2.02432,2.02432,8000000.0
2006-06-13 12:36:00,2.02429,2.02449,2.02427,2.02427,8000000.0
2006-06-13 12:37:00,2.02415,2.0245,2.02415,2.02435,9000000.0
2006-06-13 12:38:00,2.02453,2.02455,2.02424,2.02443,8000000.0
2006-06-13 12:40:00,2.02424,2.02429,2.02411,2.02418,7000000.0
2006-06-13 12:41:00,2.02436,2.02457,2.02434,2.02442,8000000.0
2006-06-13 12:42:00,2.02444,2.02448,2.02434,2.02441,9000000.0
2006-06-13 12:43:00,2.02421,2.02439,2.02396,2.02396,9000000.0
2006-06-13 12:44:00,2.02428,2.02428,2.02408,2.02419,8000000.0
2006-06-13 12:45:00,2.02408,2.02408,2.02345,2.02345,10000000.0
2006-06-13 12:46:00,2.02348,2.02379,2.02348,2.02373,9000000.0
2006-06-13 12:47:00,2.02389,2.0241,2.02361,2.0241,10000000.0
2006-06-13 12:48:00,2.02367,2.02401,2.02367,2.02395,11000000.0
2006-06-13 12:49:00,2.02346,2.02346,2.02315,2.02318,7000000.0
2006-06-13 12:50:00,2.02327,2.02336,2.02316,2.02336,7000000.0
2006-06-13 12:51:00,2.02328,2.02337,2.02298,2.02337,8000000.0
2006-06-13 12:52:00,2.02304,2.02337,2.02295,2.02332,11000000.0
2006-06-13 12:53:00,2.0232,2.02341,2.0232,2.02336,8000000.0
2006-06-13 12:54:00,2.02312,2.02312,2.02267,2.02275,7000000.0
2006-06-13 12:55:00,2.02213,2.02261,2.02193,2.02261,8000000.0
2006-06-13 12:56:00,2.02261,2.0228,2.02261,2.0228,7000000.0
2006-06-13 12:57:00,2.02281,2.0232,2.02281,2.0232,7000000.0
2006-06-13 12:58:00,2.02343,2.02343,2.0231,2.0231,8000000.0
2006-06-13 12:59:00,2.0232,2.0232,2.02282,2.0229,7000000.0
2006-06-13 13:00:00,2.02306,2.02306,2.02287,2.02294,8000000.0
2006-06-13 13:01:00,2.02244,2.02244,2.02114,2.02242,8000000.0
2006-06-13 13:02:00,2.02288,2.02305,2.02288,2.02302,7000000.0
2006-06-13 13:03:00,2.02286,2.02302,2.02276,2.02302,8000000.0
2006-06-13 13:04:00,2.02301,2.02346,2.02301,2.02346,7000000.0
2006-06-13 13:05:00,2.02358,2.02389,2.02358,2.02385,8000000.0
2006-06-13 13:06:00,2.02312,2.02318,2.02282,2.02287,7000000.0
2006-06-13 13:07:00,2.02195,2.02236,2.02195,2.02236,7000000.0
2006-06-13 13:08:00,2.02258,2.02289,2.02258,2.02289,10000000.0
2006-06-13 13:09:00,2.02294,2.02299,2.02259,2.02272,7000000.0
2006-06-13 13:10:00,2.02304,2.02316,2.02292,2.02315,9000000.0
2006-06-13 13:12:00,2.0228,2.02306,2.02274,2.02283,8000000.0
2006-06-13 13:13:00,2.02254,2.0226,2.02237,2.02237,9000000.0
2006-06-13 13:14:00,2.0223,2.02264,2.0223,2.02237,7000000.0
2006-06-13 13:15:00,2.02259,2.02267,2.02241,2.02256,8000000.0
2006-06-13 13:16:00,2.02215,2.0223,2.02215,2.02222,8000000.0
2006-06-13 13:17:00,2.02219,2.02219,2.02185,2.02203,9000000.0
2006-06-13 13:18:00,2.0221,2.02212,2.02186,2.02188,10000000.0
2006-06-13 13:19:00,2.02217,2.02217,2.02153,2.02153,8000000.0
2006-06-13 13:20:00,2.02195,2.02207,2.02187,2.02207,8000000.0
2006-06-13 13:21:00,2.022,2.022,2.02164,2.02164,7000000.0
2006-06-13 13:22:00,2.02141,2.02162,2.02133,2.02155,11000000.0
2006-06-13 13:23:00,2.02152,2.02176,2.0215,2.02151,8000000.0
2006-06-13 13:24:00,2.02146,2.02153,2.0214,2.0214,7000000.0
2006-06-13 13:25:00,2.02146,2.02181,2.02145,2.02158,11000000.0
2006-06-13 13:26:00,2.02177,2.0219,2.02165,2.02165,10000000.0
2006-06-13 13:27:00,2.02184,2.0219,2.02155,2.02155,8000000.0
2006-06-13 13:28:00,2.02117,2.02117,2.02052,2.02052,21000000.0
2006-06-13 13:29:00,2.02037,2.02037,2.01961,2.01961,17000000.0
2006-06-13 13:30:00,2.01944,2.02011,2.01944,2.02011,7000000.0
2006-06-13 13:31:00,2.0202,2.0202,2.01984,2.01984,9000000.0
2006-06-13 13:32:00,2.01982,2.01982,2.01957,2.01961,14000000.0
2006-06-13 13:33:00,2.01974,2.02074,2.01974,2.02068,14000000.0
2006-06-13 13:34:00,2.02067,2.02067,2.02029,2.02055,31000000.0
2006-06-13 13:35:00,2.02051,2.02051,2.02011,2.0202,17000000.0
2006-06-13 13:36:00,2.0203,2.02048,2.02021,2.02048,24000000.0
2006-06-13 13:37:00,2.02049,2.02054,2.02017,2.02017,10000000.0
2006-06-13 13:38:00,2.01993,2.01993,2.01962,2.01975,18000000.0
2006-06-13 13:39:00,2.01976,2.01996,2.01976,2.01995,15000000.0
2006-06-13 13:40:00,2.02003,2.02019,2.01987,2.02019,29000000.0
2006-06-13 13:41:00,2.02033,2.02035,2.02013,2.02035,13000000.0
2006-06-13 13:42:00,2.02085,2.0209,2.02025,2.02026,11000000.0
2006-06-13 13:43:00,2.02013,2.02013,2.01998,2.02007,10000000.0
2006-06-13 13:44:00,2.02017,2.02051,2.02004,2.02051,26000000.0
2006-06-13 13:45:00,2.02043,2.02061,2.02032,2.02061,22000000.0
2006-06-13 13:46:00,2.0208,2.0208,2.02046,2.0206,19000000.0
2006-06-13 13:47:00,2.02094,2.02188,2.02094,2.02188,17000000.0
2006-06-13 13:48:00,2.02273,2.02286,2.02273,2.02283,22000000.0
2006-06-13 13:49:00,2.02316,2.02348,2.02316,2.02324,24000000.0
2006-06-13 13:50:00,2.02321,2.02325,2.02304,2.02304,15000000.0
2006-06-13 13:51:00,2.02317,2.02405,2.02317,2.02405,22000000.0
2006-06-13 13:52:00,2.02433,2.02449,2.02429,2.02429,32000000.0
2006-06-13 13:53:00,2.02382,2.02401,2.02382,2.0239,28000000.0
2006-06-13 13:54:00,2.02431,2.02475,2.02431,2.0245,31000000.0
2006-06-13 13:55:00,2.0253,2.02772,2.0253,2.02596,20000000.0
2006-06-13 13:56:00,2.02508,2.02536,2.02446,2.02446,24000000.0
2006-06-13 13:57:00,2.02498,2.0254,2.02498,2.0254,34000000.0
2006-06-13 13:58:00,2.02485,2.02535,2.02485,2.0252,16000000.0
2006-06-13 13:59:00,2.02483,2.02483,2.02466,2.02466,30000000.0
2006-06-13 14:00:00,2.02432,2.02432,2.02386,2.02386,39000000.0
2006-06-13 14:01:00,2.02353,2.02369,2.02345,2.02345,30000000.0
2006-06-13 14:02:00,2.02348,2.02434,2.02348,2.02434,19000000.0
2006-06-13 14:03:00,2.02483,2.02483,2.02454,2.02454,23000000.0
2006-06-13 14:04:00,2.02448,2.02454,2.02432,2.02432,33000000.0
2006-06-13 14:05:00,2.02374,2.02376,2.02362,2.02362,28000000.0
2006-06-13 14:06:00,2.024,2.02414,2.02383,2.02392,31000000.0
2006-06-13 14:07:00,2.02432,2.02448,2.0243,2.02437,31000000.0
2006-06-13 14:08:00,2.02447,2.02459,2.02431,2.02459,27000000.0
2006-06-13 14:09:00,2.02469,2.02492,2.02442,2.02492,27000000.0
2006-06-13 14:10:00,2.02484,2.02496,2.0246,2.0246,24000000.0
2006-06-13 14:11:00,2.02476,2.02489,2.0247,2.0247,21000000.0
2006-06-13 14:12:00,2.02455,2.02455,2.02425,2.02425,22000000.0
2006-06-13 14:13:00,2.02436,2.02478,2.02436,2.02445,13000000.0
2006-06-13 14:15:00,2.02446,2.0246,2.02419,2.02439,25000000.0
2006-06-13 14:16:00,2.02449,2.0249,2.02426,2.02426,26000000.0
2006-06-13 14:17:00,2.02507,2.02572,2.02507,2.02518,32000000.0
2006-06-13 14:18:00,2.02584,2.02616,2.02584,2.02616,27000000.0
2006-06-13 14:19:00,2.02611,2.02673,2.02611,2.02643,35000000.0
2006-06-13 14:20:00,2.0268,2.02688,2.02634,2.02634,32000000.0
2006-06-13 14:21:00,2.02643,2.02677,2.02633,2.02633,39000000.0
2006-06-13 14:22:00,2.02625,2.02758,2.02625,2.02758,22000000.0
2006-06-13 14:23:00,2.02737,2.0284,2.02737,2.0284,40000000.0
2006-06-13 14:24:00,2.02803,2.02806,2.02736,2.02736,10000000.0
2006-06-13 14:25:00,2.02746,2.0277,2.02738,2.02751,35000000.0
2006-06-13 14:26:00,2.02708,2.02708,2.02605,2.02605,18000000.0
2006-06-13 14:27:00,2.02528,2.02555,2.02503,2.02506,28000000.0
2006-06-13 14:28:00,2.02532,2.02546,2.02519,2.02528,21000000.0
2006-06-13 14:29:00,2.02526,2.02533,2.02469,2.02469,16000000.0
2006-06-13 14:30:00,2.02451,2.02459,2.02356,2.02429,25000000.0
2006-06-13 14:31:00,2.02331,2.02575,2.02331,2.02575,26000000.0
2006-06-13 14:32:00,2.02573,2.02573,2.02479,2.02479,32000000.0
2006-06-13 14:33:00,2.0243,2.02508,2.02414,2.02508,20000000.0
2006-06-13 14:34:00,2.02592,2.02601,2.02472,2.02546,25000000.0
2006-06-13 14:35:00,2.02516,2.02516,2.02411,2.02432,23000000.0
2006-06-13 14:36:00,2.02355,2.02494,2.02355,2.02381,11000000.0
2006-06-13 14:37:00,2.02419,2.02419,2.02306,2.02306,41000000.0
2006-06-13 14:38:00,2.02278,2.02349,2.02278,2.0232,54000000.0
2006-06-13 14:39:00,2.02304,2.02326,2.02299,2.02314,36000000.0
2006-06-13 14:40:00,2.02288,2.02288,2.02228,2.02228,36000000.0
2006-06-13 14:41:00,2.02138,2.02148,2.02094,2.02094,41000000.0
2006-06-13 14:42:00,2.02111,2.02198,2.02094,2.02094,19000000.0
2006-06-13 14:43:00,2.02063,2.02095,2.02055,2.02055,20000000.0
2006-06-13 14:44:00,2.02025,2.02099,2.02025,2.02099,25000000.0
2006-06-13 14:45:00,2.02094,2.02107,2.02093,2.02107,33000000.0
2006-06-13 14:46:00,2.02059,2.02061,2.02034,2.02034,11000000.0
2006-06-13 14:47:00,2.02042,2.02115,2.02042,2.02115,7000000.0
2006-06-13 14:48:00,2.02123,2.02187,2.02123,2.02169,21000000.0
2006-06-13 14:49:00,2.02176,2.02196,2.02156,2.02156,32000000.0
2006-06-13 14:50:00,2.02108,2.02156,2.02108,2.02156,33000000.0
2006-06-13 14:51:00,2.0215,2.02229,2.0215,2.02226,37000000.0
2006-06-13 14:52:00,2.02219,2.02219,2.02048,2.02048,17000000.0
2006-06-13 14:53:00,2.02137,2.02235,2.02137,2.02221,22000000.0
2006-06-13 14:54:00,2.0221,2.0225,2.022,2.022,17000000.0
2006-06-13 14:55:00,2.02204,2.02204,2.02188,2.022,7000000.0
2006-06-13 14:56:00,2.02199,2.02273,2.02199,2.02222,21000000.0
2006-06-13 14:57:00,2.02221,2.02276,2.02207,2.02223,12000000.0
2006-06-13 14:58:00,2.02193,2.02229,2.02193,2.02194,31000000.0
2006-06-13 14:59:00,2.02208,2.02212,2.022,2.022,20000000.0
2006-06-13 15:00:00,2.02213,2.02224,2.02189,2.02224,32000000.0
2006-06-13 15:01:00,2.02228,2.02228,2.02145,2.02145,14000000.0
2006-06-13 15:02:00,2.02162,2.02214,2.02162,2.02208,26000000.0
2006-06-13 15:03:00,2.02147,2.02176,2.02125,2.02174,30000000.0
2006-06-13 15:04:00,2.02166,2.02166,2.02118,2.02126,29000000.0
2006-06-13 15:05:00,2.02122,2.02201,2.02122,2.02151,28000000.0
2006-06-13 15:06:00,2.02155,2.02259,2.02155,2.02247,16000000.0
2006-06-13 15:07:00,2.02241,2.02241,2.02223,2.02235,26000000.0
2006-06-13 15:08:00,2.02198,2.02198,2.0216,2.02163,25000000.0
2006-06-13 15:09:00,2.02135,2.02135,2.0209,2.0209,34000000.0
2006-06-13 15:10:00,2.02046,2.02068,2.02046,2.02055,36000000.0
2006-06-13 15:11:00,2.0207,2.02134,2.0207,2.02108,27000000.0
2006-06-13 15:12:00,2.02101,2.02128,2.02101,2.02123,26000000.0
2006-06-13 15:13:00,2.02095,2.02095,2.02057,2.02057,41000000.0
2006-06-13 15:14:00,2.02047,2.02077,2.02041,2.02077,30000000.0
2006-06-13 15:15:00,2.02114,2.02122,2.02092,2.02122,21000000.0
2006-06-13 15:16:00,2.02137,2.02137,2.0212,2.02131,9000000.0
2006-06-13 15:17:00,2.02101,2.02112,2.0205,2.02112,26000000.0
2006-06-13 15:18:00,2.021,2.02133,2.021,2.02124,10000000.0
2006-06-13 15:19:00,2.02142,2.02242,2.02142,2.02238,16000000.0
2006-06-13 15:20:00,2.02277,2.02325,2.02265,2.02265,20000000.0
2006-06-13 15:21:00,2.02221,2.02221,2.02187,2.02196,12000000.0
2006-06-13 15:22:00,2.02176,2.02193,2.0216,2.02193,22000000.0
2006-06-13 15:23:00,2.02198,2.02199,2.02188,2.02188,36000000.0
2006-06-13 15:24:00,2.02175,2.02175,2.02152,2.02163,8000000.0
2006-06-13 15:25:00,2.02173,2.02185,2.02173,2.02176,14000000.0
2006-06-13 15:27:00,2.02178,2.02205,2.02178,2.02205,32000000.0
2006-06-13 15:28:00,2.02218,2.02218,2.02185,2.02185,55000000.0
2006-06-13 15:29:00,2.02187,2.02219,2.02026,2.02219,47000000.0
2006-06-13 15:30:00,2.02051,2.02329,2.0201,2.0213,71000000.0
2006-06-13 15:31:00,2.02131,2.02225,2.0213,2.02225,58000000.0
2006-06-13 15:32:00,2.02253,2.02253,2.02063,2.02075,25000000.0
2006-06-13 15:33:00,2.02057,2.02057,2.01663,2.01663,32000000.0
2006-06-13 15:34:00,2.01705,2.01705,2.01637,2.01664,22000000.0
2006-06-13 15:35:00,2.0171,2.0171,2.01641,2.01707,30000000.0
2006-06-13 15:36:00,2.01601,2.01628,2.01569,2.01612,23000000.0
2006-06-13 15:37:00,2.0168,2.01709,2.01663,2.01686,24000000.0
2006-06-13 15:38:00,2.01689,2.01758,2.01689,2.01758,61000000.0
2006-06-13 15:39:00,2.01749,2.01791,2.01737,2.01789,40000000.0
2006-06-13 15:40:00,2.01784,2.01785,2.01765,2.01765,37000000.0
2006-06-13 15:41:00,2.01785,2.01785,2.01713,2.01713,43000000.0
2006-06-13 15:42:00,2.01731,2.01763,2.01731,2.01763,41000000.0
2006-06-13 15:43:00,2.01744,2.01744,2.01672,2.01675,30000000.0
2006-06-13 15:44:00,2.01677,2.01705,2.01628,2.01628,29000000.0
2006-06-13 15:45:00,2.01609,2.01655,2.01503,2.01648,36000000.0
2006-06-13 15:46:00,2.01672,2.01699,2.01672,2.01699,24000000.0
2006-06-13 15:47:00,2.01694,2.01724,2.01647,2.01647,31000000.0
2006-06-13 15:48:00,2.01629,2.01706,2.01629,2.01706,33000000.0
2006-06-13 15:49:00,2.01738,2.01738,2.01707,2.01707,25000000.0
2006-06-13 15:50:00,2.01747,2.01786,2.01745,2.01786,11000000.0
2006-06-13 15:51:00,2.01798,2.01851,2.01773,2.01851,37000000.0
2006-06-13 15:52:00,2.01842,2.01842,2.01796,2.01813,23000000.0
2006-06-13 15:53:00,2.01792,2.01834,2.01778,2.018,15000000.0
2006-06-13 15:54:00,2.01802,2.01833,2.01802,2.0182,26000000.0
2006-06-13 15:55:00,2.01853,2.01871,2.01847,2.01862,33000000.0
2006-06-13 15:56:00,2.01845,2.0187,2.0184,2.01862,11000000.0
2006-06-13 15:57:00,2.01851,2.01851,2.01798,2.01808,34000000.0
2006-06-13 15:58:00,2.01799,2.0181,2.01788,2.01806,24000000.0
2006-06-13 15:59:00,2.0182,2.01829,2.01787,2.01823,23000000.0
2006-06-13 16:00:00,2.01844,2.01951,2.01834,2.01951,51000000.0
2006-06-13 16:01:00,2.01932,2.01932,2.01884,2.01905,31000000.0
2006-06-13 16:02:00,2.01955,2.01971,2.01935,2.01967,29000000.0
2006-06-13 16:03:00,2.01979,2.02022,2.01979,2.02003,51000000.0
2006-06-13 16:04:00,2.02,2.02015,2.01987,2.01997,38000000.0
2006-06-13 16:05:00,2.01978,2.01978,2.01923,2.01923,37000000.0
2006-06-13 16:06:00,2.01928,2.01928,2.0189,2.0189,33000000.0
2006-06-13 16:07:00,2.01859,2.01882,2.01814,2.01847,37000000.0
2006-06-13 16:08:00,2.01817,2.01817,2.01731,2.01775,37000000.0
2006-06-13 16:09:00,2.01739,2.01802,2.01739,2.01769,44000000.0
2006-06-13 16:10:00,2.01753,2.01755,2.01712,2.01712,41000000.0
2006-06-13 16:11:00,2.01722,2.01749,2.01697,2.01708,27000000.0
2006-06-13 16:12:00,2.01696,2.01696,2.01588,2.01596,22000000.0
2006-06-13 16:13:00,2.01638,2.01638,2.01591,2.01596,38000000.0
2006-06-13 16:14:00,2.01646,2.01698,2.01646,2.01698,41000000.0
2006-06-13 16:15:00,2.01788,2.01804,2.01772,2.01772,42000000.0
2006-06-13 16:16:00,2.01798,2.018,2.01763,2.01767,45000000.0
2006-06-13 16:17:00,2.01758,2.01786,2.01734,2.01786,22000000.0
2006-06-13 16:18:00,2.01794,2.01794,2.01747,2.01785,49000000.0
2006-06-13 16:19:00,2.01839,2.01842,2.0182,2.0182,27000000.0
2006-06-13 16:20:00,2.01884,2.01913,2.01882,2.01882,52000000.0
2006-06-13 16:21:00,2.01858,2.01884,2.01852,2.01852,37000000.0
2006-06-13 16:22:00,2.01852,2.01852,2.01772,2.01772,50000000.0
2006-06-13 16:23:00,2.01886,2.01886,2.01729,2.01729,48000000.0
2006-06-13 16:24:00,2.01716,2.01798,2.01716,2.01788,44000000.0
2006-06-13 16:25:00,2.01816,2.0183,2.01764,2.01805,28000000.0
2006-06-13 16:26:00,2.01784,2.01784,2.01757,2.01757,41000000.0
2006-06-13 16:27:00,2.01776,2.01856,2.01776,2.01856,46000000.0
2006-06-13 16:28:00,2.01883,2.01892,2.01863,2.01892,34000000.0
2006-06-13 16:29:00,2.01843,2.01887,2.01837,2.01887,24000000.0
2006-06-13 16:30:00,2.01904,2.01911,2.01872,2.0188,43000000.0
2006-06-13 16:31:00,2.01913,2.01913,2.01859,2.01889,36000000.0
2006-06-13 16:32:00,2.01882,2.01922,2.01882,2.01922,34000000.0
2006-06-13 16:33:00,2.01936,2.01956,2.0187,2.0187,41000000.0
2006-06-13 16:34:00,2.01917,2.01964,2.01917,2.01959,29000000.0
2006-06-13 16:35:00,2.01954,2.02013,2.01954,2.02013,53000000.0
2006-06-13 16:36:00,2.01983,2.02019,2.01972,2.01984,43000000.0
2006-06-13 16:37:00,2.0199,2.01992,2.01962,2.01992,56000000.0
2006-06-13 16:38:00,2.0199,2.02079,2.0199,2.02079,34000000.0
2006-06-13 16:39:00,2.02073,2.02092,2.02072,2.02079,43000000.0
2006-06-13 16:40:00,2.02048,2.02054,2.02019,2.02054,63000000.0
2006-06-13 16:41:00,2.02029,2.02029,2.01954,2.01954,44000000.0
2006-06-13 16:42:00,2.01955,2.01999,2.01954,2.01988,57000000.0
2006-06-13 16:43:00,2.01984,2.0202,2.01979,2.02018,20000000.0
2006-06-13 16:44:00,2.01978,2.01978,2.01952,2.01953,34000000.0
2006-06-13 16:45:00,2.01951,2.01956,2.01937,2.01945,41000000.0
2006-06-13 16:46:00,2.01941,2.01941,2.01906,2.01907,59000000.0
2006-06-13 16:47:00,2.01923,2.01983,2.01904,2.01904,55000000.0
2006-06-13 16:48:00,2.01832,2.01832,2.01778,2.01792,46000000.0
2006-06-13 16:49:00,2.01811,2.01835,2.01805,2.01819,35000000.0
2006-06-13 16:50:00,2.01781,2.01789,2.01749,2.01758,45000000.0
2006-06-13 16:51:00,2.01786,2.01841,2.01782,2.0181,30000000.0
2006-06-13 16:52:00,2.01804,2.01853,2.01793,2.01798,30000000.0
2006-06-13 16:53:00,2.01803,2.01803,2.01735,2.01768,19000000.0
2006-06-13 16:54:00,2.01759,2.01759,2.01714,2.01751,18000000.0
2006-06-13 16:55:00,2.01781,2.01781,2.01727,2.01727,40000000.0
2006-06-13 16:56:00,2.01733,2.01797,2.01719,2.01758,37000000.0
2006-06-13 16:57:00,2.01656,2.01722,2.01656,2.01691,17000000.0
2006-06-13 16:58:00,2.0167,2.01703,2.0167,2.01683,45000000.0
2006-06-13 16:59:00,2.01636,2.01712,2.01626,2.01712,39000000.0
2006-06-13 17:00:00,2.01727,2.01762,2.01644,2.01644,47000000.0
2006-06-13 17:01:00,2.01638,2.01712,2.01638,2.01711,26000000.0
2006-06-13 17:02:00,2.01725,2.0176,2.01725,2.01744,33000000.0
2006-06-13 17:03:00,2.01758,2.01778,2.01749,2.01769,33000000.0
2006-06-13 17:04:00,2.01757,2.01761,2.01739,2.01749,37000000.0
2006-06-13 17:05:00,2.01737,2.01761,2.0173,2.0173,35000000.0
2006-06-13 17:06:00,2.01742,2.01756,2.01737,2.01743,46000000.0
2006-06-13 17:07:00,2.01748,2.01752,2.01732,2.01738,33000000.0
2006-06-13 17:08:00,2.01731,2.01761,2.01731,2.01743,45000000.0
2006-06-13 17:09:00,2.01713,2.0174,2.01698,2.01726,47000000.0
2006-06-13 17:10:00,2.01719,2.0174,2.01703,2.0174,6000000.0
2006-06-13 17:11:00,2.01815,2.01826,2.01798,2.01818,44000000.0
2006-06-13 17:12:00,2.01804,2.01843,2.01803,2.01823,23000000.0
2006-06-13 17:13:00,2.01859,2.01911,2.01848,2.01848,35000000.0
2006-06-13 17:14:00,2.01858,2.01858,2.01814,2.01814,27000000.0
2006-06-13 17:15:00,2.0177,2.01856,2.0177,2.01856,26000000.0
2006-06-13 17:16:00,2.01881,2.0192,2.01877,2.0192,27000000.0
2006-06-13 17:17:00,2.01934,2.01948,2.01916,2.01948,38000000.0
2006-06-13 17:18:00,2.01927,2.01927,2.01867,2.01867,29000000.0
2006-06-13 17:19:00,2.01808,2.01836,2.01808,2.01836,19000000.0
2006-06-13 17:20:00,2.0181,2.01825,2.0179,2.01802,29000000.0
2006-06-13 17:21:00,2.0177,2.0177,2.01726,2.01726,26000000.0
2006-06-13 17:22:00,2.01715,2.01748,2.01705,2.01741,30000000.0
2006-06-13 17:23:00,2.01805,2.01826,2.01789,2.01816,32000000.0
2006-06-13 17:24:00,2.01809,2.01827,2.01805,2.01827,23000000.0
2006-06-13 17:25:00,2.01816,2.01828,2.01773,2.01773,20000000.0
2006-06-13 17:26:00,2.01803,2.01803,2.01777,2.01777,18000000.0
2006-06-13 17:27:00,2.01795,2.01798,2.01773,2.01784,44000000.0
2006-06-13 17:28:00,2.01769,2.01769,2.01705,2.01705,39000000.0
2006-06-13 17:29:00,2.01723,2.01769,2.01723,2.01747,36000000.0
2006-06-13 17:30:00,2.01742,2.01744,2.01712,2.01712,61000000.0
2006-06-13 17:31:00,2.01723,2.01748,2.01703,2.0173,62000000.0
2006-06-13 17:32:00,2.01715,2.01718,2.01704,2.01709,54000000.0
2006-06-13 17:33:00,2.01704,2.01704,2.01677,2.01681,64000000.0
2006-06-13 17:34:00,2.01688,2.01716,2.01661,2.01716,60000000.0
2006-06-13 17:35:00,2.01743,2.01747,2.0173,2.01746,43000000.0
2006-06-13 17:36:00,2.01742,2.01777,2.01735,2.01777,58000000.0
2006-06-13 17:37:00,2.01732,2.01732,2.01722,2.01723,47000000.0
2006-06-13 17:38:00,2.01706,2.01711,2.01697,2.01697,44000000.0
2006-06-13 17:39:00,2.01689,2.01701,2.01683,2.01683,41000000.0
2006-06-13 17:40:00,2.01647,2.01658,2.01636,2.01658,59000000.0
2006-06-13 17:41:00,2.01703,2.01705,2.01681,2.01681,50000000.0
2006-06-13 17:42:00,2.01757,2.01805,2.01757,2.01775,37000000.0
2006-06-13 17:43:00,2.01765,2.01809,2.01718,2.01809,33000000.0
2006-06-13 17:44:00,2.01828,2.01835,2.01787,2.01787,46000000.0
2006-06-13 17:45:00,2.01762,2.01767,2.01759,2.01766,49000000.0
2006-06-13 17:46:00,2.01763,2.01794,2.01763,2.01794,56000000.0
2006-06-13 17:47:00,2.01813,2.01856,2.01806,2.01852,65000000.0
2006-06-13 17:48:00,2.01828,2.01828,2.01769,2.01784,61000000.0
2006-06-13 17:49:00,2.01787,2.01839,2.01787,2.01828,72000000.0
2006-06-13 17:50:00,2.01833,2.01894,2.01833,2.01874,53000000.0
2006-06-13 17:51:00,2.01888,2.01928,2.01875,2.01928,54000000.0
2006-06-13 17:52:00,2.01897,2.01898,2.01653,2.01653,51000000.0
2006-06-13 17:53:00,2.01959,2.01959,2.01917,2.01917,42000000.0
2006-06-13 17:54:00,2.0191,2.01928,2.01896,2.01896,32000000.0
2006-06-13 17:55:00,2.01914,2.01937,2.0184,2.0184,32000000.0
2006-06-13 17:56:00,2.0178,2.0178,2.01773,2.01774,47000000.0
2006-06-13 17:57:00,2.01781,2.01807,2.01776,2.01807,34000000.0
2006-06-13 17:58:00,2.01772,2.01772,2.01685,2.01685,44000000.0
2006-06-13 17:59:00,2.0164,2.01691,2.0158,2.01691,39000000.0
2006-06-13 18:00:00,2.01714,2.01718,2.01686,2.01686,32000000.0
2006-06-13 18:01:00,2.01691,2.01751,2.01691,2.01751,52000000.0
2006-06-13 18:02:00,2.01777,2.01792,2.01757,2.01757,30000000.0
2006-06-13 18:03:00,2.01713,2.01713,2.017,2.01709,38000000.0
2006-06-13 18:04:00,2.01739,2.01739,2.01727,2.01734,38000000.0
2006-06-13 18:05:00,2.01766,2.01785,2.01747,2.01747,36000000.0
2006-06-13 18:06:00,2.01756,2.01764,2.01724,2.01724,32000000.0
2006-06-13 18:07:00,2.01729,2.0178,2.01729,2.0178,38000000.0
2006-06-13 18:08:00,2.01824,2.01843,2.01822,2.01843,56000000.0
2006-06-13 18:09:00,2.01816,2.01832,2.01812,2.01817,34000000.0
2006-06-13 18:10:00,2.01839,2.0185,2.0182,2.0185,26000000.0
2006-06-13 18:11:00,2.01854,2.01854,2.01847,2.01854,34000000.0
2006-06-13 18:12:00,2.01856,2.01884,2.01856,2.01884,24000000.0
2006-06-13 18:13:00,2.01896,2.01896,2.01856,2.01871,30000000.0
2006-06-13 18:14:00,2.01872,2.01872,2.01812,2.01844,22000000.0
2006-06-13 18:15:00,2.01745,2.01805,2.01745,2.01805,21000000.0
2006-06-13 18:16:00,2.01813,2.01818,2.0178,2.01787,66000000.0
2006-06-13 18:17:00,2.01787,2.01817,2.01787,2.01817,60000000.0
2006-06-13 18:18:00,2.01803,2.01805,2.01777,2.01805,33000000.0
2006-06-13 18:19:00,2.01804,2.01805,2.01757,2.01761,46000000.0
2006-06-13 18:20:00,2.01761,2.01814,2.01761,2.01814,61000000.0
2006-06-13 18:21:00,2.01772,2.01772,2.01739,2.01747,37000000.0
2006-06-13 18:22:00,2.01889,2.01977,2.01889,2.01923,49000000.0
2006-06-13 18:23:00,2.01982,2.02021,2.01979,2.01994,34000000.0
2006-06-13 18:24:00,2.0198,2.02004,2.01978,2.01978,47000000.0
2006-06-13 18:25:00,2.01961,2.01964,2.01947,2.01963,31000000.0
2006-06-13 18:26:00,2.02006,2.02035,2.02006,2.02035,43000000.0
2006-06-13 18:27:00,2.02049,2.02062,2.02049,2.0206,35000000.0
2006-06-13 18:28:00,2.02052,2.02052,2.02036,2.02036,18000000.0
2006-06-13 18:29:00,2.02035,2.02065,2.02029,2.02029,24000000.0
2006-06-13 18:30:00,2.02032,2.02034,2.02016,2.02016,32000000.0
2006-06-13 18:31:00,2.02023,2.02032,2.02016,2.02019,46000000.0
2006-06-13 18:32:00,2.02014,2.02029,2.02006,2.02029,55000000.0
2006-06-13 18:33:00,2.02035,2.02035,2.02008,2.02008,29000000.0
2006-06-13 18:34:00,2.01986,2.01986,2.01856,2.01856,32000000.0
2006-06-13 18:35:00,2.01907,2.02003,2.01907,2.02003,47000000.0
2006-06-13 18:36:00,2.02069,2.02076,2.02044,2.02044,65000000.0
2006-06-13 18:37:00,2.02023,2.02038,2.01995,2.02026,63000000.0
2006-06-13 18:38:00,2.02005,2.02005,2.01941,2.01949,61000000.0
2006-06-13 18:39:00,2.02,2.02,2.01972,2.0198,37000000.0
2006-06-13 18:40:00,2.01972,2.01972,2.01939,2.01947,52000000.0
2006-06-13 18:41:00,2.01925,2.01945,2.01914,2.01945,68000000.0
2006-06-13 18:42:00,2.01956,2.01981,2.01954,2.01954,40000000.0
2006-06-13 18:43:00,2.01946,2.01946,2.01875,2.01913,39000000.0
2006-06-13 18:44:00,2.01916,2.01955,2.01916,2.01955,33000000.0
2006-06-13 18:45:00,2.01983,2.02003,2.01965,2.01989,57000000.0
2006-06-13 18:46:00,2.01986,2.02028,2.01986,2.02028,61000000.0
2006-06-13 18:47:00,2.02007,2.02007,2.01985,2.01985,41000000.0
2006-06-13 18:48:00,2.0202,2.0202,2.01972,2.01972,26000000.0
2006-06-13 18:49:00,2.01955,2.01985,2.01955,2.0198,31000000.0
2006-06-13 18:50:00,2.02001,2.02001,2.01983,2.01984,37000000.0
2006-06-13 18:51:00,2.01981,2.02009,2.01981,2.02009,17000000.0
2006-06-13 18:52:00,2.01983,2.01984,2.01963,2.01971,33000000.0
2006-06-13 18:53:00,2.01997,2.02009,2.01957,2.02001,31000000.0
2006-06-13 18:54:00,2.02009,2.02018,2.02004,2.02018,11000000.0
2006-06-13 18:55:00,2.02014,2.02014,2.01989,2.02007,22000000.0
2006-06-13 18:56:00,2.02009,2.02029,2.02009,2.02026,16000000.0
2006-06-13 18:57:00,2.02034,2.02054,2.02034,2.0205,15000000.0
2006-06-13 18:58:00,2.0205,2.02054,2.02034,2.02047,19000000.0
2006-06-13 18:59:00,2.02064,2.02093,2.02064,2.02079,26000000.0
2006-06-13 19:00:00,2.02074,2.02074,2.02039,2.02039,12000000.0
2006-06-13 19:01:00,2.02048,2.02048,2.02033,2.02038,18000000.0
2006-06-13 19:02:00,2.0202,2.02037,2.02003,2.02006,23000000.0
2006-06-13 19:03:00,2.01986,2.01997,2.01969,2.01969,21000000.0
2006-06-13 19:04:00,2.01939,2.0197,2.01939,2.0197,55000000.0
2006-06-13 19:05:00,2.02023,2.02122,2.02023,2.02122,42000000.0
2006-06-13 19:06:00,2.02092,2.02116,2.02061,2.02061,63000000.0
2006-06-13 19:07:00,2.02074,2.02074,2.01999,2.02018,39000000.0
2006-06-13 19:08:00,2.01937,2.01937,2.01919,2.01919,32000000.0
2006-06-13 19:09:00,2.01914,2.01946,2.01907,2.0193,56000000.0
2006-06-13 19:10:00,2.01888,2.01895,2.01869,2.01869,27000000.0
2006-06-13 19:11:00,2.01877,2.0188,2.01859,2.0188,36000000.0
2006-06-13 19:12:00,2.01865,2.01865,2.01827,2.01827,25000000.0
2006-06-13 19:13:00,2.01814,2.01846,2.01814,2.01846,23000000.0
2006-06-13 19:14:00,2.01829,2.01865,2.01813,2.01865,37000000.0
2006-06-13 19:15:00,2.01862,2.01862,2.01753,2.0176,17000000.0
2006-06-13 19:16:00,2.01736,2.01736,2.01685,2.01685,23000000.0
2006-06-13 19:17:00,2.01611,2.01611,2.01559,2.01591,17000000.0
2006-06-13 19:18:00,2.01615,2.01715,2.01615,2.01715,30000000.0
2006-06-13 19:19:00,2.01752,2.01772,2.01752,2.01761,36000000.0
2006-06-13 19:20:00,2.01824,2.01861,2.01824,2.01837,23000000.0
2006-06-13 19:21:00,2.01773,2.01773,2.01709,2.01741,21000000.0
2006-06-13 19:22:00,2.01768,2.01776,2.01745,2.01752,25000000.0
2006-06-13 19:23:00,2.01742,2.01756,2.01742,2.01756,12000000.0
2006-06-13 19:24:00,2.01771,2.01842,2.01761,2.01827,39000000.0
2006-06-13 19:25:00,2.01848,2.01891,2.01836,2.01884,49000000.0
2006-06-13 19:26:00,2.01887,2.01907,2.0183,2.0183,48000000.0
2006-06-13 19:27:00,2.01822,2.0188,2.01798,2.01854,51000000.0
2006-06-13 19:28:00,2.01831,2.01856,2.01815,2.01846,40000000.0
2006-06-13 19:29:00,2.01875,2.01875,2.0178,2.0178,28000000.0
2006-06-13 19:30:00,2.01778,2.01778,2.01743,2.01764,32000000.0
2006-06-13 19:31:00,2.01708,2.0174,2.01708,2.01732,28000000.0
2006-06-13 19:32:00,2.01753,2.01753,2.01715,2.01715,31000000.0
2006-06-13 19:33:00,2.01704,2.01751,2.01704,2.01746,14000000.0
2006-06-13 19:34:00,2.01737,2.01782,2.01737,2.01778,49000000.0
2006-06-13 19:35:00,2.01772,2.01773,2.01695,2.01695,28000000.0
2006-06-13 19:36:00,2.01673,2.01728,2.01673,2.01726,16000000.0
2006-06-13 19:37:00,2.01721,2.01721,2.01593,2.01593,26000000.0
2006-06-13 19:38:00,2.01627,2.01627,2.0161,2.01621,8000000.0
2006-06-13 19:39:00,2.01596,2.01596,2.01503,2.01503,13000000.0
2006-06-13 19:40:00,2.01513,2.01562,2.01513,2.01553,16000000.0
2006-06-13 19:41:00,2.0158,2.01581,2.01567,2.01581,17000000.0
2006-06-13 19:42:00,2.01566,2.01604,2.01565,2.01604,19000000.0
2006-06-13 19:43:00,2.01613,2.01613,2.01553,2.01553,21000000.0
2006-06-13 19:44:00,2.01546,2.01566,2.01546,2.01562,21000000.0
2006-06-13 19:45:00,2.01553,2.01567,2.0154,2.01552,33000000.0
2006-06-13 19:46:00,2.01545,2.01563,2.01533,2.01535,18000000.0
2006-06-13 19:47:00,2.01539,2.0156,2.01507,2.01507,22000000.0
2006-06-13 19:48:00,2.0153,2.01559,2.0153,2.0153,18000000.0
2006-06-13 19:49:00,2.01533,2.01585,2.01525,2.01585,27000000.0
2006-06-13 19:50:00,2.01619,2.01636,2.01613,2.01636,23000000.0
2006-06-13 19:51:00,2.01634,2.01653,2.01448,2.01653,7000000.0
2006-06-13 19:52:00,2.01668,2.01674,2.01613,2.01674,15000000.0
2006-06-13 19:53:00,2.01672,2.01673,2.01643,2.01643,21000000.0
2006-06-13 19:54:00,2.0166,2.01669,2.01659,2.01669,9000000.0
2006-06-13 19:55:00,2.01653,2.01671,2.01632,2.01671,30000000.0
2006-06-13 19:56:00,2.01681,2.01681,2.01623,2.01681,20000000.0
2006-06-13 19:58:00,2.01674,2.01674,2.01664,2.01674,13000000.0
2006-06-13 19:59:00,2.01677,2.01682,2.01667,2.0168,31000000.0
2006-06-13 20:00:00,2.01696,2.01719,2.01681,2.01681,23000000.0
2006-06-13 20:01:00,2.01687,2.01692,2.01678,2.01681,13000000.0
2006-06-13 20:02:00,2.01723,2.0177,2.01723,2.0177,20000000.0
2006-06-13 20:03:00,2.01787,2.01787,2.01741,2.01744,18000000.0
2006-06-13 20:04:00,2.01745,2.01775,2.01745,2.01752,27000000.0
2006-06-13 20:05:00,2.01739,2.01739,2.01702,2.01702,23000000.0
2006-06-13 20:06:00,2.01669,2.01708,2.01669,2.01708,13000000.0
2006-06-13 20:07:00,2.01703,2.01703,2.01658,2.01658,29000000.0
2006-06-13 20:08:00,2.01657,2.01686,2.01657,2.01675,15000000.0
2006-06-13 20:09:00,2.01667,2.0167,2.01658,2.01668,17000000.0
2006-06-13 20:10:00,2.01683,2.01729,2.01683,2.01725,8000000.0
2006-06-13 20:11:00,2.01728,2.01794,2.01728,2.01794,10000000.0
2006-06-13 20:12:00,2.01792,2.01802,2.0179,2.01795,15000000.0
2006-06-13 20:13:00,2.01771,2.01771,2.01733,2.01748,17000000.0
2006-06-13 20:14:00,2.01732,2.01755,2.01732,2.01739,15000000.0
2006-06-13 20:15:00,2.01729,2.01729,2.01701,2.01717,10000000.0
2006-06-13 20:16:00,2.01718,2.01733,2.01714,2.01733,22000000.0
2006-06-13 20:17:00,2.01751,2.01775,2.01702,2.01716,7000000.0
2006-06-13 20:18:00,2.01765,2.01793,2.01765,2.01782,24000000.0
2006-06-13 20:19:00,2.01803,2.0181,2.01798,2.01798,9000000.0
2006-06-13 20:20:00,2.01793,2.01803,2.01782,2.01803,14000000.0
2006-06-13 20:21:00,2.01802,2.01802,2.01756,2.01794,7000000.0
2006-06-13 20:22:00,2.01793,2.01793,2.01745,2.01763,12000000.0
2006-06-13 20:23:00,2.01783,2.01792,2.01783,2.01792,8000000.0
2006-06-13 20:24:00,2.01779,2.01807,2.01776,2.01791,15000000.0
2006-06-13 20:25:00,2.01792,2.01838,2.01792,2.01811,16000000.0
2006-06-13 20:26:00,2.01812,2.01828,2.01809,2.01824,22000000.0
2006-06-13 20:27:00,2.01817,2.01884,2.01817,2.01884,11000000.0
2006-06-13 20:28:00,2.01884,2.01898,2.01884,2.01898,7000000.0
2006-06-13 20:29:00,2.01889,2.01917,2.01889,2.01911,20000000.0
2006-06-13 20:30:00,2.01928,2.01935,2.01906,2.01907,27000000.0
2006-06-13 20:31:00,2.01921,2.01922,2.01898,2.01898,5000000.0
2006-06-13 20:32:00,2.01903,2.01926,2.01903,2.01917,20000000.0
2006-06-13 20:33:00,2.01945,2.01952,2.01931,2.0194,14000000.0
2006-06-13 20:34:00,2.01935,2.01935,2.01908,2.01915,28000000.0
2006-06-13 20:35:00,2.01931,2.01931,2.01901,2.01915,23000000.0
2006-06-13 20:36:00,2.01934,2.01951,2.01929,2.01929,11000000.0
2006-06-13 20:37:00,2.01907,2.01923,2.019,2.01923,7000000.0
2006-06-13 20:38:00,2.01917,2.01939,2.01917,2.01939,10000000.0
2006-06-13 20:39:00,2.01933,2.01943,2.01932,2.01932,9000000.0
2006-06-13 20:40:00,2.01939,2.01947,2.01917,2.01917,8000000.0
2006-06-13 20:41:00,2.01923,2.01935,2.01922,2.01934,8000000.0
2006-06-13 20:42:00,2.01942,2.01966,2.01938,2.01953,15000000.0
2006-06-13 20:43:00,2.01949,2.01962,2.01923,2.01923,12000000.0
2006-06-13 20:44:00,2.01906,2.01906,2.01878,2.01878,7000000.0
2006-06-13 20:45:00,2.01859,2.01875,2.01856,2.01862,12000000.0
2006-06-13 20:46:00,2.01857,2.01863,2.01848,2.0185,9000000.0
2006-06-13 20:47:00,2.01804,2.01804,2.01784,2.01788,11000000.0
2006-06-13 20:48:00,2.01763,2.01774,2.01756,2.01764,11000000.0
2006-06-13 20:49:00,2.01778,2.01778,2.01767,2.01776,18000000.0
2006-06-13 20:50:00,2.0178,2.01806,2.0178,2.01806,7000000.0
2006-06-13 20:51:00,2.01816,2.0183,2.0181,2.0183,18000000.0
2006-06-13 20:52:00,2.01829,2.0183,2.01811,2.01811,15000000.0
2006-06-13 20:53:00,2.018,2.01808,2.018,2.01808,8000000.0
2006-06-13 20:54:00,2.01802,2.01834,2.01802,2.01834,10000000.0
2006-06-13 20:55:00,2.01815,2.01837,2.01798,2.01834,7000000.0
2006-06-13 20:56:00,2.0186,2.0186,2.01845,2.01852,8000000.0
2006-06-13 20:57:00,2.01878,2.01886,2.01877,2.01879,18000000.0
2006-06-13 20:58:00,2.01874,2.01874,2.01844,2.01873,14000000.0
2006-06-13 20:59:00,2.01875,2.01882,2.01875,2.01875,8000000.0
2006-06-13 21:00:00,2.01865,2.01865,2.01843,2.01845,7000000.0
2006-06-13 21:01:00,2.01841,2.01844,2.01835,2.01837,16000000.0
2006-06-13 21:02:00,2.01821,2.01843,2.01819,2.01843,8000000.0
2006-06-13 21:03:00,2.01838,2.01838,2.01818,2.01828,13000000.0
2006-06-13 21:04:00,2.01833,2.01836,2.01828,2.01833,8000000.0
2006-06-13 21:05:00,2.01832,2.01838,2.0182,2.01834,11000000.0
2006-06-13 21:06:00,2.01849,2.0185,2.01841,2.01844,8000000.0
2006-06-13 21:07:00,2.01838,2.01853,2.01829,2.01831,7000000.0
2006-06-13 21:08:00,2.01839,2.01853,2.01839,2.01852,11000000.0
2006-06-13 21:09:00,2.01864,2.01875,2.01864,2.01864,9000000.0
2006-06-13 21:10:00,2.01859,2.01859,2.01836,2.01841,10000000.0
2006-06-13 21:11:00,2.01826,2.01826,2.01808,2.0181,8000000.0
2006-06-13 21:12:00,2.01802,2.01802,2.01597,2.01781,10000000.0
2006-06-13 21:14:00,2.01783,2.01783,2.01776,2.01781,7000000.0
2006-06-13 21:15:00,2.01778,2.01795,2.01778,2.01791,11000000.0
2006-06-13 21:16:00,2.01801,2.01812,2.01797,2.01812,9000000.0
2006-06-13 21:17:00,2.01809,2.0181,2.01794,2.01805,7000000.0
2006-06-13 21:18:00,2.01799,2.01824,2.01799,2.01824,7000000.0
2006-06-13 21:19:00,2.01853,2.01862,2.01846,2.01854,8000000.0
2006-06-13 21:20:00,2.01864,2.01864,2.01856,2.01857,12000000.0
2006-06-13 21:21:00,2.01849,2.01868,2.01839,2.01868,8000000.0
2006-06-13 21:22:00,2.01876,2.01876,2.01869,2.01872,7000000.0
2006-06-13 21:23:00,2.01846,2.01857,2.0184,2.01848,10000000.0
2006-06-13 21:24:00,2.01842,2.0185,2.01831,2.01848,11000000.0
2006-06-13 21:25:00,2.0187,2.01888,2.01865,2.01874,6000000.0
2006-06-13 21:26:00,2.01867,2.01874,2.01845,2.01845,5000000.0
2006-06-13 21:27:00,2.01848,2.01875,2.01848,2.01875,6000000.0
2006-06-13 21:28:00,2.01894,2.01897,2.01883,2.01888,20000000.0
2006-06-13 21:29:00,2.01889,2.01898,2.01878,2.01898,8000000.0
2006-06-13 21:30:00,2.01902,2.01914,2.01902,2.01904,9000000.0
2006-06-13 21:31:00,2.01902,2.01915,2.01898,2.01906,8000000.0
2006-06-13 21:32:00,2.01903,2.01903,2.01883,2.0189,7000000.0
2006-06-13 21:33:00,2.01892,2.01894,2.01878,2.01894,6000000.0
2006-06-13 21:34:00,2.01894,2.01894,2.01887,2.01887,10000000.0
2006-06-13 21:35:00,2.01889,2.01911,2.01889,2.01911,11000000.0
2006-06-13 21:36:00,2.01922,2.01922,2.01905,2.01909,11000000.0
2006-06-13 21:38:00,2.01923,2.01931,2.019,2.019,26000000.0
2006-06-13 21:39:00,2.01901,2.01909,2.01894,2.01907,18000000.0
2006-06-13 21:40:00,2.01908,2.01919,2.01898,2.01919,12000000.0
2006-06-13 21:43:00,2.01915,2.01924,2.01912,2.01915,11000000.0
2006-06-13 21:44:00,2.01912,2.01912,2.01896,2.01912,18000000.0
2006-06-13 21:46:00,2.0192,2.01922,2.01911,2.01915,5000000.0
2006-06-13 21:47:00,2.019,2.01906,2.019,2.01903,4000000.0
2006-06-13 21:48:00,2.01899,2.01899,2.01891,2.01896,7000000.0
2006-06-13 21:49:00,2.01911,2.01911,2.01904,2.01907,8000000.0
2006-06-13 21:50:00,2.01906,2.01913,2.01906,2.01911,10000000.0
2006-06-13 21:51:00,2.01909,2.01918,2.01907,2.01918,7000000.0
2006-06-13 21:52:00,2.01918,2.01923,2.01906,2.01921,7000000.0
2006-06-13 21:53:00,2.0191,2.01913,2.01893,2.01893,8000000.0
2006-06-13 21:54:00,2.01912,2.01916,2.0191,2.0191,9000000.0
2006-06-13 21:55:00,2.01908,2.01908,2.01895,2.01897,11000000.0
2006-06-13 21:56:00,2.01902,2.01913,2.01902,2.01913,6000000.0
2006-06-13 21:57:00,2.019,2.01916,2.019,2.01908,13000000.0
2006-06-13 21:59:00,2.01898,2.01918,2.01893,2.01902,25000000.0
2006-06-13 22:00:00,2.01913,2.01918,2.01903,2.01906,12000000.0
2006-06-13 22:01:00,2.01918,2.01924,2.01913,2.0192,6000000.0
2006-06-13 22:02:00,2.01907,2.01913,2.01906,2.01906,11000000.0
2006-06-13 22:03:00,2.01898,2.01907,2.01895,2.01895,9000000.0
2006-06-13 22:04:00,2.01901,2.01907,2.01888,2.01888,11000000.0
2006-06-13 22:05:00,2.0191,2.0191,2.01901,2.01902,5000000.0
2006-06-13 22:06:00,2.01889,2.01902,2.01885,2.01897,8000000.0
2006-06-13 22:07:00,2.01879,2.01879,2.01865,2.01865,15000000.0
2006-06-13 22:09:00,2.01872,2.01879,2.01872,2.01879,13000000.0
2006-06-13 22:11:00,2.01885,2.01889,2.01873,2.01889,8000000.0
2006-06-13 22:12:00,2.01876,2.01883,2.01873,2.01881,15000000.0
2006-06-13 22:13:00,2.01892,2.01896,2.01891,2.01896,10000000.0
2006-06-13 22:14:00,2.01882,2.01884,2.01875,2.01875,13000000.0
2006-06-13 22:15:00,2.01873,2.01886,2.01873,2.01881,7000000.0
2006-06-13 22:16:00,2.01861,2.01877,2.01856,2.01865,8000000.0
2006-06-13 22:18:00,2.01864,2.01866,2.01854,2.01866,5000000.0
2006-06-13 22:19:00,2.01868,2.01868,2.01852,2.01858,6000000.0
2006-06-13 22:20:00,2.01823,2.01837,2.01788,2.01826,7000000.0
2006-06-13 22:21:00,2.01793,2.01794,2.01783,2.01794,11000000.0
2006-06-13 22:22:00,2.01809,2.01811,2.018,2.01804,8000000.0
2006-06-13 22:23:00,2.0179,2.018,2.0179,2.018,15000000.0
2006-06-13 22:24:00,2.01797,2.01807,2.0178,2.0178,10000000.0
2006-06-13 22:25:00,2.01784,2.01808,2.01784,2.01808,5000000.0
2006-06-13 22:26:00,2.01811,2.01811,2.01786,2.01803,10000000.0
2006-06-13 22:28:00,2.01794,2.01803,2.01794,2.018,8000000.0
2006-06-13 22:29:00,2.01785,2.01793,2.01785,2.01786,7000000.0
2006-06-13 22:30:00,2.01788,2.01788,2.0178,2.01782,5000000.0
2006-06-13 22:31:00,2.01774,2.0178,2.01764,2.01764,7000000.0
2006-06-13 22:32:00,2.01768,2.01782,2.01759,2.01769,7000000.0
2006-06-13 22:33:00,2.01771,2.0178,2.01765,2.01771,6000000.0
2006-06-13 22:34:00,2.0178,2.0179,2.01762,2.01788,47000000.0
2006-06-13 22:35:00,2.01803,2.01805,2.01784,2.01803,8000000.0
2006-06-13 22:36:00,2.01796,2.0181,2.01796,2.01806,7000000.0
2006-06-13 22:38:00,2.01802,2.01822,2.01802,2.01816,10000000.0
2006-06-13 22:39:00,2.01789,2.01795,2.01783,2.01792,11000000.0
2006-06-13 22:40:00,2.01787,2.01801,2.0178,2.01801,9000000.0
2006-06-13 22:41:00,2.01784,2.01788,2.01759,2.01781,16000000.0
2006-06-13 22:42:00,2.01791,2.01801,2.01782,2.01782,9000000.0
2006-06-13 22:43:00,2.01774,2.01774,2.01759,2.01762,11000000.0
2006-06-13 22:44:00,2.01759,2.01759,2.01718,2.01718,8000000.0
2006-06-13 22:45:00,2.01712,2.01735,2.01712,2.01735,12000000.0
2006-06-13 22:46:00,2.01739,2.01758,2.01739,2.01744,9000000.0
2006-06-13 22:47:00,2.01742,2.01742,2.01734,2.0174,16000000.0
2006-06-13 22:48:00,2.01762,2.01778,2.01759,2.01768,11000000.0
2006-06-13 22:49:00,2.01765,2.01765,2.01756,2.01756,12000000.0
2006-06-13 22:50:00,2.01776,2.01797,2.01776,2.01797,16000000.0
2006-06-13 22:51:00,2.01816,2.01816,2.01799,2.01804,7000000.0
2006-06-13 22:52:00,2.01821,2.01824,2.01813,2.01823,5000000.0
2006-06-13 22:53:00,2.01808,2.01816,2.01806,2.01816,8000000.0
2006-06-13 22:54:00,2.01822,2.01822,2.01784,2.01784,7000000.0
2006-06-13 22:55:00,2.01775,2.01775,2.01747,2.01747,8000000.0
2006-06-13 22:56:00,2.01758,2.0177,2.01754,2.0177,8000000.0
2006-06-13 22:57:00,2.01781,2.01796,2.01768,2.01782,10000000.0
2006-06-13 22:58:00,2.01792,2.01796,2.01781,2.01781,7000000.0
2006-06-13 23:28:00,2.01792,2.01857,2.01792,2.01857,7000000.0
2006-06-13 23:29:00,2.01928,2.01934,2.01911,2.0193,25000000.0
2006-06-13 23:30:00,2.01944,2.01956,2.01934,2.01942,7000000.0
2006-06-13 23:31:00,2.01919,2.01951,2.01919,2.01951,14000000.0
2006-06-13 23:32:00,2.0196,2.01968,2.0195,2.0195,9000000.0
2006-06-13 23:35:00,2.0196,2.01967,2.01959,2.01966,12000000.0
2006-06-13 23:36:00,2.01974,2.01988,2.01959,2.01988,9000000.0
2006-06-13 23:37:00,2.01987,2.01999,2.01968,2.01968,8000000.0
2006-06-13 23:38:00,2.01925,2.01934,2.01917,2.01922,8000000.0
2006-06-13 23:39:00,2.01907,2.01943,2.01899,2.01938,11000000.0
2006-06-13 23:40:00,2.01916,2.01916,2.01872,2.01877,21000000.0
2006-06-13 23:41:00,2.01907,2.01911,2.01889,2.01908,7000000.0
2006-06-13 23:42:00,2.019,2.01918,2.019,2.01918,19000000.0
2006-06-13 23:43:00,2.01909,2.01909,2.01835,2.01835,7000000.0
2006-06-13 23:45:00,2.0185,2.0185,2.01685,2.01685,7000000.0
2006-06-13 23:46:00,2.0183,2.0183,2.01783,2.01809,8000000.0
2006-06-13 23:47:00,2.01784,2.01784,2.01707,2.01707,7000000.0
2006-06-13 23:48:00,2.01213,2.01445,2.01213,2.01445,8000000.0
2006-06-13 23:49:00,2.01535,2.01601,2.01535,2.01601,8000000.0
2006-06-13 23:50:00,2.01612,2.01648,2.01612,2.01635,8000000.0
2006-06-13 23:51:00,2.01639,2.01639,2.0161,2.0161,7000000.0
2006-06-13 23:52:00,2.016,2.016,2.01574,2.01574,7000000.0
2006-06-13 23:53:00,2.01552,2.01595,2.01552,2.01582,10000000.0
2006-06-13 23:54:00,2.01569,2.01626,2.01569,2.01581,7000000.0
2006-06-13 23:55:00,2.01595,2.01599,2.01583,2.01599,9000000.0
2006-06-13 23:57:00,2.01631,2.01652,2.01631,2.01652,6000000.0
2006-06-13 23:59:00,2.01653,2.01664,2.01649,2.01649,6000000.0
2006-06-14 00:00:00,2.01691,2.01694,2.01663,2.01694,7000000.0
2006-06-14 00:01:00,2.01715,2.01716,2.01693,2.01716,8000000.0
2006-06-14 00:02:00,2.01693,2.01693,2.01602,2.01602,9000000.0
2006-06-14 00:03:00,2.0161,2.0161,2.0158,2.01584,5000000.0
2006-06-14 00:04:00,2.01573,2.01671,2.01573,2.01632,10000000.0
2006-06-14 00:05:00,2.01577,2.01577,2.01537,2.01539,9000000.0
2006-06-14 00:06:00,2.01538,2.01581,2.01538,2.01581,8000000.0
2006-06-14 00:07:00,2.01677,2.01691,2.01667,2.01689,9000000.0
2006-06-14 00:09:00,2.0167,2.01697,2.0167,2.01689,9000000.0
2006-06-14 00:12:00,2.01711,2.01764,2.01711,2.01748,9000000.0
2006-06-14 00:13:00,2.01773,2.01794,2.01773,2.01794,8000000.0
2006-06-14 00:14:00,2.01784,2.01802,2.01784,2.01802,7000000.0
2006-06-14 00:15:00,2.01833,2.01848,2.01806,2.01848,10000000.0
2006-06-14 00:16:00,2.01837,2.01843,2.01836,2.01843,9000000.0
2006-06-14 00:17:00,2.01869,2.01881,2.01853,2.01859,7000000.0
2006-06-14 00:18:00,2.01828,2.01828,2.01776,2.01776,8000000.0
2006-06-14 00:20:00,2.01811,2.01811,2.01791,2.01794,9000000.0
2006-06-14 00:21:00,2.01795,2.01837,2.01782,2.01837,8000000.0
2006-06-14 00:22:00,2.0186,2.01896,2.0186,2.01896,6000000.0
2006-06-14 00:23:00,2.01921,2.01933,2.01917,2.01926,7000000.0
2006-06-14 00:24:00,2.01903,2.01962,2.01903,2.01956,8000000.0
2006-06-14 00:26:00,2.01981,2.01981,2.01953,2.01969,7000000.0
2006-06-14 00:27:00,2.01952,2.01952,2.01947,2.01948,10000000.0
2006-06-14 00:28:00,2.01943,2.01955,2.01922,2.01922,8000000.0
2006-06-14 00:32:00,2.01944,2.01976,2.01944,2.01976,7000000.0
2006-06-14 00:34:00,2.01972,2.01972,2.01935,2.01935,7000000.0
2006-06-14 00:35:00,2.01908,2.01915,2.01907,2.01907,6000000.0
2006-06-14 00:37:00,2.019,2.01917,2.01896,2.01905,6000000.0
2006-06-14 00:38:00,2.01899,2.01899,2.01869,2.01869,7000000.0
2006-06-14 00:44:00,2.01892,2.01892,2.018,2.0183,11000000.0
2006-06-14 00:45:00,2.01819,2.01865,2.01819,2.01865,7000000.0
2006-06-14 00:46:00,2.01831,2.01845,2.01811,2.01845,10000000.0
2006-06-14 00:50:00,2.01852,2.01924,2.01852,2.01924,10000000.0
2006-06-14 00:51:00,2.01908,2.01908,2.01883,2.01883,5000000.0
2006-06-14 00:52:00,2.01886,2.01915,2.01886,2.01901,7000000.0
2006-06-14 00:53:00,2.01911,2.01932,2.01905,2.01932,11000000.0
2006-06-14 00:57:00,2.01934,2.01959,2.01934,2.01958,8000000.0
2006-06-14 00:58:00,2.01966,2.01966,2.01958,2.01965,10000000.0
2006-06-14 01:01:00,2.01999,2.02012,2.01985,2.01993,12000000.0
2006-06-14 01:02:00,2.02004,2.02023,2.01998,2.02007,8000000.0
2006-06-14 01:03:00,2.02015,2.02029,2.02003,2.02006,7000000.0
2006-06-14 01:04:00,2.01996,2.01999,2.01972,2.01972,8000000.0
2006-06-14 01:05:00,2.01975,2.01981,2.01965,2.01972,7000000.0
2006-06-14 01:06:00,2.01988,2.01998,2.01983,2.01998,8000000.0
2006-06-14 01:07:00,2.02023,2.02208,2.02023,2.02188,11000000.0
2006-06-14 01:08:00,2.02076,2.02076,2.02018,2.02033,10000000.0
2006-06-14 01:09:00,2.02052,2.021,2.02052,2.02091,8000000.0
2006-06-14 01:10:00,2.02102,2.02151,2.02102,2.02151,10000000.0
2006-06-14 01:11:00,2.0214,2.02203,2.0214,2.02182,11000000.0
2006-06-14 01:12:00,2.02222,2.02222,2.02215,2.02217,8000000.0
2006-06-14 01:13:00,2.0222,2.0222,2.02195,2.02209,8000000.0
2006-06-14 01:14:00,2.02197,2.0221,2.02192,2.02192,10000000.0
2006-06-14 01:15:00,2.0218,2.0218,2.02156,2.02175,10000000.0
2006-06-14 01:16:00,2.02097,2.02097,2.02025,2.02049,8000000.0
2006-06-14 01:17:00,2.02012,2.02012,2.01846,2.01846,11000000.0
2006-06-14 01:18:00,2.01917,2.01917,2.01879,2.0189,10000000.0
2006-06-14 01:20:00,2.01864,2.01864,2.01802,2.01812,13000000.0
2006-06-14 01:21:00,2.01859,2.0188,2.01859,2.0188,7000000.0
2006-06-14 01:22:00,2.01835,2.01849,2.01826,2.01849,7000000.0
2006-06-14 01:23:00,2.01852,2.01852,2.01834,2.01843,8000000.0
2006-06-14 01:24:00,2.01845,2.01869,2.01843,2.01869,7000000.0
2006-06-14 01:26:00,2.01876,2.01882,2.01873,2.01882,14000000.0
2006-06-14 01:27:00,2.01855,2.01875,2.0183,2.01875,15000000.0
2006-06-14 01:28:00,2.01843,2.01852,2.01834,2.0184,9000000.0
2006-06-14 01:29:00,2.01816,2.01833,2.01804,2.01804,10000000.0
2006-06-14 01:30:00,2.01797,2.01808,2.01781,2.01808,10000000.0
2006-06-14 01:31:00,2.01808,2.01813,2.01784,2.01813,7000000.0
2006-06-14 01:32:00,2.01825,2.01836,2.01822,2.01834,18000000.0
2006-06-14 01:34:00,2.01837,2.01837,2.01781,2.01781,16000000.0
2006-06-14 01:35:00,2.01778,2.018,2.01772,2.018,8000000.0
2006-06-14 01:36:00,2.01791,2.018,2.01791,2.018,9000000.0
2006-06-14 01:38:00,2.01764,2.01764,2.01751,2.01751,12000000.0
2006-06-14 01:39:00,2.01766,2.01806,2.01766,2.01805,12000000.0
2006-06-14 01:40:00,2.018,2.018,2.0178,2.01792,7000000.0
2006-06-14 01:41:00,2.01805,2.0184,2.01805,2.0184,11000000.0
2006-06-14 01:42:00,2.01842,2.01842,2.0182,2.0182,7000000.0
2006-06-14 01:43:00,2.01756,2.01756,2.01705,2.01748,8000000.0
2006-06-14 01:44:00,2.01751,2.01754,2.01739,2.01754,7000000.0
2006-06-14 01:45:00,2.01804,2.01846,2.01804,2.01816,7000000.0
2006-06-14 01:46:00,2.01812,2.01838,2.01812,2.01838,7000000.0
2006-06-14 01:47:00,2.0183,2.01841,2.01828,2.01832,14000000.0
2006-06-14 01:48:00,2.01841,2.01851,2.01832,2.01851,7000000.0
2006-06-14 01:49:00,2.0185,2.0185,2.01834,2.01834,8000000.0
2006-06-14 01:50:00,2.01845,2.01862,2.01845,2.01862,10000000.0
2006-06-14 01:51:00,2.01868,2.01887,2.01868,2.01871,16000000.0
2006-06-14 01:52:00,2.01852,2.01863,2.01852,2.01863,13000000.0
2006-06-14 01:53:00,2.01867,2.01867,2.0186,2.0186,7000000.0
2006-06-14 01:54:00,2.01859,2.01878,2.01852,2.01869,9000000.0
2006-06-14 01:56:00,2.01871,2.01909,2.01871,2.01909,17000000.0
2006-06-14 01:57:00,2.01919,2.01928,2.01919,2.01928,13000000.0
2006-06-14 01:58:00,2.01918,2.01955,2.01896,2.01896,10000000.0
2006-06-14 01:59:00,2.01875,2.01875,2.01853,2.01854,7000000.0
2006-06-14 02:00:00,2.01889,2.0191,2.01889,2.0191,10000000.0
2006-06-14 02:01:00,2.01902,2.01903,2.01879,2.01879,8000000.0
2006-06-14 02:02:00,2.01891,2.01954,2.01891,2.01954,7000000.0
2006-06-14 02:03:00,2.01914,2.01931,2.01734,2.01931,10000000.0
2006-06-14 02:04:00,2.01937,2.01945,2.01935,2.01944,7000000.0
2006-06-14 02:05:00,2.0193,2.01951,2.0193,2.01942,10000000.0
2006-06-14 02:06:00,2.0193,2.0193,2.01894,2.019,10000000.0
2006-06-14 02:07:00,2.01901,2.01937,2.01901,2.01937,8000000.0
2006-06-14 02:08:00,2.01957,2.01976,2.01957,2.01968,8000000.0
2006-06-14 02:09:00,2.01992,2.02095,2.01992,2.02095,7000000.0
2006-06-14 02:10:00,2.02096,2.02096,2.0205,2.0205,9000000.0
2006-06-14 02:11:00,2.02071,2.02112,2.02071,2.021,8000000.0
2006-06-14 02:12:00,2.02073,2.02095,2.02073,2.02088,8000000.0
2006-06-14 02:13:00,2.0209,2.02094,2.02086,2.02091,7000000.0
2006-06-14 02:14:00,2.02079,2.02095,2.02079,2.02087,9000000.0
2006-06-14 02:15:00,2.02074,2.0209,2.02071,2.0209,8000000.0
2006-06-14 02:16:00,2.02091,2.02102,2.02087,2.02101,8000000.0
2006-06-14 02:17:00,2.02124,2.0218,2.02124,2.0218,6000000.0
2006-06-14 02:18:00,2.02172,2.02247,2.02172,2.02247,7000000.0
2006-06-14 02:19:00,2.02211,2.02234,2.02181,2.02234,11000000.0
2006-06-14 02:20:00,2.02245,2.02325,2.02245,2.02325,6000000.0
2006-06-14 02:21:00,2.02377,2.02377,2.02348,2.02362,7000000.0
2006-06-14 02:22:00,2.0237,2.02372,2.02346,2.02372,8000000.0
2006-06-14 02:23:00,2.02345,2.02345,2.02314,2.02314,10000000.0
2006-06-14 02:24:00,2.0234,2.02345,2.02305,2.02345,11000000.0
2006-06-14 02:25:00,2.02339,2.02339,2.02306,2.0231,11000000.0
2006-06-14 02:26:00,2.02323,2.02323,2.02292,2.02298,8000000.0
2006-06-14 02:28:00,2.02293,2.02309,2.02268,2.02268,10000000.0
2006-06-14 02:29:00,2.02213,2.02263,2.02203,2.02263,7000000.0
2006-06-14 02:30:00,2.02257,2.02263,2.02254,2.02259,5000000.0
2006-06-14 02:31:00,2.02248,2.02269,2.02246,2.02252,8000000.0
2006-06-14 02:32:00,2.02257,2.02275,2.02248,2.02264,8000000.0
2006-06-14 02:33:00,2.0226,2.0234,2.0226,2.0234,8000000.0
2006-06-14 02:34:00,2.02347,2.02368,2.02347,2.02365,7000000.0
2006-06-14 02:35:00,2.02331,2.02346,2.02329,2.02346,11000000.0
2006-06-14 02:36:00,2.02318,2.02356,2.02318,2.02345,7000000.0
2006-06-14 02:37:00,2.02332,2.02332,2.02271,2.02302,7000000.0
2006-06-14 02:38:00,2.02299,2.02327,2.02299,2.02324,7000000.0
2006-06-14 02:39:00,2.02318,2.02318,2.02252,2.02252,8000000.0
2006-06-14 02:40:00,2.02213,2.02213,2.02139,2.02139,7000000.0
2006-06-14 02:41:00,2.02161,2.0219,2.02161,2.02181,8000000.0
2006-06-14 02:42:00,2.02203,2.02229,2.02193,2.02193,7000000.0
2006-06-14 02:43:00,2.02245,2.02251,2.02236,2.02251,9000000.0
2006-06-14 02:44:00,2.02257,2.02273,2.02257,2.02268,7000000.0
2006-06-14 02:45:00,2.02279,2.02279,2.02251,2.02277,8000000.0
2006-06-14 02:46:00,2.02277,2.02285,2.02258,2.02274,8000000.0
2006-06-14 02:47:00,2.02286,2.02312,2.02286,2.02295,9000000.0
2006-06-14 02:48:00,2.02296,2.02336,2.02296,2.02336,8000000.0
2006-06-14 02:49:00,2.02328,2.02343,2.02234,2.02234,11000000.0
2006-06-14 02:50:00,2.02243,2.02285,2.02243,2.02278,7000000.0
2006-06-14 02:51:00,2.02261,2.02261,2.0219,2.02231,8000000.0
2006-06-14 02:52:00,2.02244,2.02273,2.02226,2.02273,6000000.0
2006-06-14 02:53:00,2.0224,2.02255,2.02236,2.02255,8000000.0
2006-06-14 02:54:00,2.0224,2.02276,2.02221,2.02276,8000000.0
2006-06-14 02:55:00,2.02305,2.02305,2.02267,2.02272,8000000.0
2006-06-14 02:56:00,2.02272,2.02304,2.02272,2.02304,7000000.0
2006-06-14 02:57:00,2.0229,2.02305,2.02274,2.02305,8000000.0
2006-06-14 02:58:00,2.02296,2.02296,2.02246,2.02246,6000000.0
2006-06-14 02:59:00,2.0224,2.0224,2.02082,2.02082,9000000.0
2006-06-14 03:00:00,2.02113,2.02158,2.02113,2.02158,6000000.0
2006-06-14 03:01:00,2.0211,2.0211,2.02055,2.02055,8000000.0
2006-06-14 03:02:00,2.02079,2.0214,2.02079,2.02132,11000000.0
2006-06-14 03:03:00,2.0215,2.02166,2.0215,2.02158,7000000.0
2006-06-14 03:04:00,2.0216,2.02198,2.02149,2.02196,7000000.0
2006-06-14 03:05:00,2.02205,2.02234,2.02202,2.02234,8000000.0
2006-06-14 03:06:00,2.02232,2.02232,2.02188,2.02199,8000000.0
2006-06-14 03:07:00,2.02191,2.02191,2.02145,2.02145,8000000.0
2006-06-14 03:08:00,2.02145,2.02156,2.02115,2.02121,7000000.0
2006-06-14 03:09:00,2.02125,2.02125,2.02042,2.02042,8000000.0
2006-06-14 03:10:00,2.02063,2.02084,2.02063,2.02074,7000000.0
2006-06-14 03:11:00,2.021,2.0214,2.021,2.0214,10000000.0
2006-06-14 03:12:00,2.02154,2.02158,2.02147,2.02149,7000000.0
2006-06-14 03:13:00,2.02158,2.0218,2.02147,2.02147,11000000.0
2006-06-14 03:14:00,2.02144,2.02162,2.02144,2.02149,11000000.0
2006-06-14 03:17:00,2.02148,2.02155,2.02099,2.02146,11000000.0
2006-06-14 03:18:00,2.02136,2.02162,2.02135,2.02162,10000000.0
2006-06-14 03:19:00,2.02165,2.02183,2.02165,2.02183,6000000.0
2006-06-14 03:20:00,2.0222,2.02284,2.0222,2.02267,7000000.0
2006-06-14 03:21:00,2.02216,2.02261,2.02202,2.02261,7000000.0
2006-06-14 03:22:00,2.02278,2.02278,2.02229,2.02229,7000000.0
2006-06-14 03:23:00,2.0222,2.0222,2.02192,2.02198,7000000.0
2006-06-14 03:24:00,2.02187,2.02187,2.01996,2.02165,8000000.0
2006-06-14 03:25:00,2.0214,2.0214,2.02044,2.0207,8000000.0
2006-06-14 03:26:00,2.02076,2.02085,2.02063,2.02073,11000000.0
2006-06-14 03:27:00,2.02091,2.02097,2.02069,2.02069,8000000.0
2006-06-14 03:28:00,2.02069,2.02132,2.02069,2.02132,10000000.0
2006-06-14 03:29:00,2.02132,2.02157,2.0212,2.02127,11000000.0
2006-06-14 03:30:00,2.02126,2.02137,2.02113,2.02137,7000000.0
2006-06-14 03:32:00,2.02151,2.02182,2.02151,2.02182,6000000.0
2006-06-14 03:33:00,2.0219,2.0226,2.0219,2.0226,7000000.0
2006-06-14 03:34:00,2.02212,2.02216,2.02204,2.02211,8000000.0
2006-06-14 03:36:00,2.02234,2.02234,2.02227,2.02228,5000000.0
2006-06-14 03:37:00,2.02217,2.02218,2.0221,2.0221,9000000.0
2006-06-14 03:38:00,2.02119,2.02215,2.02119,2.02215,7000000.0
2006-06-14 03:39:00,2.02207,2.02213,2.02184,2.02184,8000000.0
2006-06-14 03:40:00,2.02184,2.02184,2.02165,2.0217,3000000.0
2006-06-14 03:41:00,2.0216,2.02174,2.02154,2.02174,10000000.0
2006-06-14 03:42:00,2.02167,2.02186,2.02166,2.0217,10000000.0
2006-06-14 03:43:00,2.02182,2.02186,2.02166,2.0217,8000000.0
2006-06-14 03:44:00,2.02175,2.02196,2.02168,2.02196,6000000.0
2006-06-14 03:45:00,2.02198,2.02198,2.02175,2.02181,8000000.0
2006-06-14 03:46:00,2.02166,2.02166,2.02157,2.02157,7000000.0
2006-06-14 03:47:00,2.0213,2.02172,2.02126,2.02158,7000000.0
2006-06-14 03:48:00,2.02168,2.02168,2.02116,2.02116,8000000.0
2006-06-14 03:49:00,2.02114,2.02122,2.0211,2.02121,8000000.0
2006-06-14 03:50:00,2.02108,2.02108,2.02086,2.02094,8000000.0
2006-06-14 03:51:00,2.02104,2.02169,2.02092,2.02169,9000000.0
2006-06-14 03:52:00,2.02176,2.02182,2.02144,2.02155,8000000.0
2006-06-14 03:53:00,2.02147,2.02159,2.02095,2.02095,10000000.0
2006-06-14 03:55:00,2.02089,2.02123,2.02071,2.02121,7000000.0
2006-06-14 03:56:00,2.02123,2.02124,2.02106,2.02124,7000000.0
2006-06-14 03:58:00,2.02125,2.02144,2.01952,2.02131,7000000.0
2006-06-14 03:59:00,2.02144,2.02157,2.02138,2.02138,7000000.0
2006-06-14 04:00:00,2.02152,2.02152,2.02117,2.02138,6000000.0
2006-06-14 04:03:00,2.02146,2.02173,2.02146,2.02165,8000000.0
2006-06-14 04:04:00,2.02181,2.02203,2.02181,2.02186,8000000.0
2006-06-14 04:05:00,2.02216,2.02256,2.02203,2.02256,8000000.0
2006-06-14 04:07:00,2.02263,2.02263,2.02231,2.02233,11000000.0
2006-06-14 04:08:00,2.02223,2.02262,2.02223,2.02262,4000000.0
2006-06-14 04:09:00,2.02279,2.02284,2.02272,2.02275,7000000.0
2006-06-14 04:10:00,2.02261,2.0232,2.02261,2.0232,8000000.0
2006-06-14 04:11:00,2.02288,2.02297,2.02274,2.02297,7000000.0
2006-06-14 04:12:00,2.02295,2.02304,2.02293,2.02303,7000000.0
2006-06-14 04:13:00,2.02293,2.02294,2.02267,2.02267,8000000.0
2006-06-14 04:14:00,2.02314,2.02329,2.02297,2.02297,7000000.0
2006-06-14 04:15:00,2.02302,2.02371,2.02302,2.02371,7000000.0
2006-06-14 04:16:00,2.0239,2.0239,2.02336,2.02351,6000000.0
2006-06-14 04:17:00,2.02332,2.02335,2.0231,2.02335,7000000.0
2006-06-14 04:18:00,2.0234,2.02354,2.02331,2.02336,8000000.0
2006-06-14 04:19:00,2.02369,2.02369,2.02309,2.02316,8000000.0
2006-06-14 04:20:00,2.02272,2.02344,2.02272,2.02344,10000000.0
2006-06-14 04:21:00,2.02363,2.02421,2.02353,2.02421,8000000.0
2006-06-14 04:22:00,2.02453,2.02453,2.02334,2.02334,9000000.0
2006-06-14 04:23:00,2.02382,2.02417,2.02382,2.02384,7000000.0
2006-06-14 04:24:00,2.02404,2.0242,2.02404,2.0242,9000000.0
2006-06-14 04:25:00,2.02399,2.02399,2.02338,2.02338,7000000.0
2006-06-14 04:26:00,2.02333,2.0235,2.02324,2.02324,7000000.0
2006-06-14 04:27:00,2.02328,2.02374,2.02328,2.02374,8000000.0
2006-06-14 04:28:00,2.02391,2.02403,2.02381,2.02394,7000000.0
2006-06-14 04:29:00,2.02388,2.02397,2.02386,2.02397,8000000.0
2006-06-14 04:30:00,2.02374,2.02399,2.02366,2.02399,9000000.0
2006-06-14 04:31:00,2.02396,2.02396,2.02356,2.02369,10000000.0
2006-06-14 04:32:00,2.02368,2.02384,2.02344,2.02384,9000000.0
2006-06-14 04:34:00,2.02367,2.02367,2.02349,2.02357,7000000.0
2006-06-14 04:36:00,2.0234,2.02343,2.02328,2.02328,6000000.0
2006-06-14 04:37:00,2.02325,2.02329,2.02312,2.02312,11000000.0
2006-06-14 04:39:00,2.02372,2.02415,2.02372,2.02413,9000000.0
2006-06-14 04:41:00,2.02432,2.02519,2.02432,2.02519,8000000.0
2006-06-14 04:42:00,2.02495,2.025,2.02482,2.02484,7000000.0
2006-06-14 04:44:00,2.02471,2.02485,2.02446,2.02485,9000000.0
2006-06-14 04:45:00,2.02489,2.02489,2.02442,2.02465,8000000.0
2006-06-14 04:46:00,2.02467,2.02467,2.02438,2.02438,6000000.0
2006-06-14 04:47:00,2.02445,2.02461,2.02424,2.02424,6000000.0
2006-06-14 04:48:00,2.02473,2.02483,2.02466,2.02483,7000000.0
2006-06-14 04:49:00,2.02489,2.02489,2.0246,2.02475,11000000.0
2006-06-14 04:50:00,2.02468,2.02478,2.02466,2.02478,3000000.0
2006-06-14 04:51:00,2.02413,2.02413,2.0238,2.0238,7000000.0
2006-06-14 04:53:00,2.02377,2.02425,2.02377,2.02387,9000000.0
2006-06-14 04:54:00,2.02415,2.02425,2.02412,2.0242,7000000.0
2006-06-14 04:55:00,2.02418,2.02426,2.02415,2.02425,8000000.0
2006-06-14 04:56:00,2.02392,2.02405,2.02391,2.02392,7000000.0
2006-06-14 04:57:00,2.02379,2.02382,2.0236,2.0236,8000000.0
2006-06-14 04:58:00,2.02351,2.02351,2.02322,2.02324,8000000.0
2006-06-14 04:59:00,2.02359,2.02369,2.02354,2.02369,8000000.0
2006-06-14 05:00:00,2.02351,2.02351,2.02329,2.02329,7000000.0
2006-06-14 05:03:00,2.02333,2.02343,2.02318,2.02343,7000000.0
2006-06-14 05:04:00,2.02317,2.02345,2.02317,2.02319,7000000.0
2006-06-14 05:05:00,2.02273,2.02319,2.02273,2.02319,8000000.0
2006-06-14 05:06:00,2.02309,2.02319,2.02307,2.02311,8000000.0
2006-06-14 05:10:00,2.02283,2.02326,2.02264,2.02315,7000000.0
2006-06-14 05:11:00,2.02312,2.02315,2.02281,2.02287,8000000.0
2006-06-14 05:12:00,2.02295,2.02304,2.02292,2.02299,11000000.0
2006-06-14 05:13:00,2.02297,2.02297,2.02264,2.02264,8000000.0
2006-06-14 05:14:00,2.02272,2.02278,2.0225,2.02278,11000000.0
2006-06-14 05:15:00,2.0229,2.02312,2.02288,2.02288,11000000.0
2006-06-14 05:16:00,2.02302,2.02302,2.02287,2.02287,9000000.0
2006-06-14 05:18:00,2.02306,2.02333,2.02299,2.02333,8000000.0
2006-06-14 05:19:00,2.02314,2.02335,2.02304,2.02335,7000000.0
2006-06-14 05:20:00,2.02334,2.02334,2.02303,2.02304,10000000.0
2006-06-14 05:21:00,2.02291,2.02354,2.02291,2.02354,8000000.0
2006-06-14 05:22:00,2.02329,2.02344,2.02325,2.02325,7000000.0
2006-06-14 05:23:00,2.02329,2.02329,2.02294,2.02294,10000000.0
2006-06-14 05:24:00,2.02293,2.023,2.02266,2.0229,7000000.0
2006-06-14 05:25:00,2.02301,2.02304,2.02289,2.02289,7000000.0
2006-06-14 05:26:00,2.02288,2.02288,2.02247,2.02248,7000000.0
2006-06-14 05:27:00,2.02243,2.02275,2.02237,2.02265,8000000.0
2006-06-14 05:28:00,2.02238,2.02248,2.0222,2.0222,9000000.0
2006-06-14 05:31:00,2.02263,2.02279,2.02255,2.02256,8000000.0
2006-06-14 05:32:00,2.02247,2.02264,2.02236,2.02264,8000000.0
2006-06-14 05:33:00,2.02275,2.02287,2.0226,2.0226,9000000.0
2006-06-14 05:34:00,2.02272,2.02272,2.02246,2.02246,5000000.0
2006-06-14 05:35:00,2.02256,2.02272,2.02238,2.02238,7000000.0
2006-06-14 05:37:00,2.02274,2.02298,2.02271,2.02298,7000000.0
2006-06-14 05:38:00,2.02293,2.02293,2.02256,2.02256,6000000.0
2006-06-14 05:40:00,2.0226,2.02265,2.02238,2.02262,8000000.0
2006-06-14 05:41:00,2.02246,2.02278,2.02244,2.02278,8000000.0
2006-06-14 05:42:00,2.02278,2.02278,2.02258,2.02258,7000000.0
2006-06-14 05:43:00,2.0226,2.0228,2.02251,2.02276,9000000.0
2006-06-14 05:45:00,2.02289,2.02303,2.02283,2.02303,11000000.0
2006-06-14 05:46:00,2.02307,2.02328,2.02307,2.02321,5000000.0
2006-06-14 05:47:00,2.02326,2.02329,2.02313,2.02319,8000000.0
2006-06-14 05:48:00,2.02309,2.02317,2.02297,2.02297,7000000.0
2006-06-14 05:51:00,2.0231,2.02337,2.0231,2.02337,8000000.0
2006-06-14 05:52:00,2.02316,2.02335,2.02316,2.02335,8000000.0
2006-06-14 05:53:00,2.02327,2.02335,2.02313,2.02335,7000000.0
2006-06-14 05:54:00,2.02337,2.02343,2.02333,2.02343,10000000.0
2006-06-14 05:55:00,2.0236,2.02361,2.02305,2.02305,8000000.0
2006-06-14 05:56:00,2.02304,2.02313,2.02304,2.02313,5000000.0
2006-06-14 05:57:00,2.02297,2.02297,2.02266,2.0228,8000000.0
2006-06-14 05:58:00,2.0227,2.0231,2.02246,2.0231,9000000.0
2006-06-14 05:59:00,2.02313,2.02313,2.0226,2.02272,10000000.0
2006-06-14 06:01:00,2.02245,2.02274,2.02245,2.0227,7000000.0
2006-06-14 06:02:00,2.02292,2.02292,2.02264,2.02264,7000000.0
2006-06-14 06:03:00,2.02282,2.02309,2.02282,2.02305,8000000.0
2006-06-14 06:04:00,2.02321,2.02335,2.0232,2.02335,7000000.0
2006-06-14 06:05:00,2.02348,2.02348,2.02329,2.02345,7000000.0
2006-06-14 06:06:00,2.02334,2.02334,2.0231,2.0231,5000000.0
2006-06-14 06:07:00,2.02317,2.02318,2.02295,2.02295,7000000.0
2006-06-14 06:08:00,2.02315,2.0233,2.02299,2.02309,6000000.0
2006-06-14 06:09:00,2.02274,2.02285,2.02272,2.02283,8000000.0
2006-06-14 06:10:00,2.02301,2.02322,2.02299,2.02304,8000000.0
2006-06-14 06:11:00,2.02276,2.02283,2.02253,2.02253,8000000.0
2006-06-14 06:12:00,2.0224,2.02252,2.0223,2.02252,8000000.0
2006-06-14 06:13:00,2.02249,2.02283,2.02244,2.02283,8000000.0
2006-06-14 06:14:00,2.02288,2.02288,2.0227,2.02275,7000000.0
2006-06-14 06:15:00,2.02264,2.02269,2.02244,2.02245,8000000.0
2006-06-14 06:17:00,2.02219,2.02219,2.02114,2.02114,7000000.0
2006-06-14 06:18:00,2.02153,2.02181,2.02123,2.02181,9000000.0
2006-06-14 06:19:00,2.02189,2.02238,2.02186,2.02234,7000000.0
2006-06-14 06:20:00,2.02232,2.0224,2.0222,2.0224,8000000.0
2006-06-14 06:21:00,2.02231,2.02231,2.02209,2.02218,8000000.0
2006-06-14 06:22:00,2.02249,2.02249,2.02217,2.02224,8000000.0
2006-06-14 06:23:00,2.02233,2.02241,2.02225,2.02232,8000000.0
2006-06-14 06:24:00,2.0223,2.02255,2.0223,2.02243,11000000.0
2006-06-14 06:25:00,2.02204,2.02204,2.02177,2.02177,11000000.0
2006-06-14 06:26:00,2.02178,2.02188,2.02166,2.02176,11000000.0
2006-06-14 06:27:00,2.02174,2.02195,2.02173,2.02195,7000000.0
2006-06-14 06:28:00,2.02204,2.02204,2.0218,2.02196,8000000.0
2006-06-14 06:29:00,2.02201,2.02204,2.02177,2.02177,8000000.0
2006-06-14 06:30:00,2.02186,2.02192,2.02183,2.0219,8000000.0
2006-06-14 06:31:00,2.02188,2.02188,2.02165,2.02177,7000000.0
2006-06-14 06:32:00,2.02166,2.02167,2.0214,2.0214,6000000.0
2006-06-14 06:34:00,2.02149,2.02151,2.02121,2.02121,7000000.0
2006-06-14 06:35:00,2.02122,2.02163,2.02122,2.02156,11000000.0
2006-06-14 06:36:00,2.02151,2.02156,2.02139,2.02139,5000000.0
2006-06-14 06:37:00,2.02159,2.02204,2.02155,2.02204,10000000.0
2006-06-14 06:38:00,2.02206,2.02209,2.02192,2.02202,7000000.0
2006-06-14 06:39:00,2.02218,2.02235,2.02216,2.02223,11000000.0
2006-06-14 06:40:00,2.02225,2.02237,2.02211,2.02211,7000000.0
2006-06-14 06:41:00,2.02227,2.02227,2.0221,2.0221,7000000.0
2006-06-14 06:43:00,2.02217,2.02281,2.02217,2.02281,7000000.0
2006-06-14 06:45:00,2.0229,2.023,2.02286,2.02289,8000000.0
2006-06-14 06:46:00,2.02301,2.02301,2.02258,2.02291,10000000.0
2006-06-14 06:47:00,2.023,2.02319,2.023,2.02312,8000000.0
2006-06-14 06:48:00,2.02302,2.02302,2.02252,2.02261,7000000.0
2006-06-14 06:49:00,2.02272,2.02282,2.0226,2.02265,8000000.0
2006-06-14 06:50:00,2.02282,2.02308,2.02277,2.02308,5000000.0
2006-06-14 06:51:00,2.02294,2.02294,2.02281,2.02287,10000000.0
2006-06-14 06:52:00,2.02264,2.02279,2.02256,2.02259,8000000.0
2006-06-14 06:53:00,2.02246,2.02262,2.02231,2.0225,8000000.0
2006-06-14 06:54:00,2.02291,2.0231,2.02252,2.02252,7000000.0
2006-06-14 06:55:00,2.02269,2.02286,2.0224,2.02278,7000000.0
2006-06-14 06:56:00,2.02257,2.02257,2.02242,2.02242,2000000.0
2006-06-14 06:57:00,2.02226,2.02245,2.02226,2.02245,7000000.0
2006-06-14 06:58:00,2.02257,2.02257,2.02237,2.02252,7000000.0
2006-06-14 06:59:00,2.02258,2.0229,2.02258,2.0229,7000000.0
2006-06-14 07:00:00,2.02305,2.02332,2.02305,2.02317,7000000.0
2006-06-14 07:01:00,2.02342,2.02463,2.02342,2.02463,7000000.0
2006-06-14 07:02:00,2.02392,2.02392,2.02358,2.02367,7000000.0
2006-06-14 07:03:00,2.02355,2.02364,2.02349,2.02355,7000000.0
2006-06-14 07:04:00,2.02332,2.02337,2.02323,2.02333,8000000.0
2006-06-14 07:05:00,2.02336,2.02348,2.02334,2.02342,11000000.0
2006-06-14 07:06:00,2.02322,2.02358,2.02317,2.02341,11000000.0
2006-06-14 07:07:00,2.02308,2.02327,2.02308,2.02321,11000000.0
2006-06-14 07:08:00,2.02319,2.02321,2.02292,2.02294,9000000.0
2006-06-14 07:09:00,2.02298,2.02303,2.02285,2.02303,8000000.0
2006-06-14 07:10:00,2.02318,2.02323,2.02277,2.02277,7000000.0
2006-06-14 07:11:00,2.02309,2.02338,2.02309,2.02325,10000000.0
2006-06-14 07:12:00,2.02339,2.02352,2.02336,2.02344,7000000.0
2006-06-14 07:13:00,2.02322,2.02344,2.02322,2.02341,8000000.0
2006-06-14 07:14:00,2.02323,2.02327,2.02319,2.02319,7000000.0
2006-06-14 07:15:00,2.02322,2.02329,2.02311,2.02313,10000000.0
2006-06-14 07:16:00,2.0232,2.02355,2.0232,2.02355,8000000.0
2006-06-14 07:17:00,2.0234,2.02366,2.0234,2.02349,11000000.0
2006-06-14 07:19:00,2.02335,2.02335,2.02305,2.02312,8000000.0
2006-06-14 07:20:00,2.02308,2.02323,2.02284,2.02323,9000000.0
2006-06-14 07:21:00,2.02326,2.02329,2.02305,2.02329,10000000.0
2006-06-14 07:23:00,2.02337,2.02347,2.02322,2.02347,7000000.0
2006-06-14 07:24:00,2.02308,2.02308,2.02285,2.02288,9000000.0
2006-06-14 07:25:00,2.023,2.023,2.02287,2.02293,8000000.0
2006-06-14 07:26:00,2.02304,2.0232,2.023,2.023,7000000.0
2006-06-14 07:27:00,2.02309,2.02309,2.02286,2.02286,7000000.0
2006-06-14 07:28:00,2.02275,2.02279,2.02253,2.02257,7000000.0
2006-06-14 07:29:00,2.02254,2.02256,2.02229,2.02229,8000000.0
2006-06-14 07:30:00,2.02188,2.02201,2.02188,2.02193,8000000.0
2006-06-14 07:31:00,2.02189,2.02207,2.02187,2.02207,7000000.0
2006-06-14 07:32:00,2.02217,2.02218,2.02188,2.02218,9000000.0
2006-06-14 07:33:00,2.02268,2.02306,2.02268,2.02306,8000000.0
2006-06-14 07:34:00,2.02309,2.02309,2.02258,2.02258,11000000.0
2006-06-14 07:35:00,2.02264,2.02264,2.0225,2.0225,8000000.0
2006-06-14 07:36:00,2.02248,2.0227,2.02248,2.0227,7000000.0
2006-06-14 07:37:00,2.02273,2.02291,2.02273,2.02287,7000000.0
2006-06-14 07:38:00,2.02287,2.02291,2.02255,2.02255,11000000.0
2006-06-14 07:39:00,2.0223,2.0223,2.02194,2.02194,7000000.0
2006-06-14 07:40:00,2.02196,2.02264,2.02196,2.02259,8000000.0
2006-06-14 07:41:00,2.0227,2.02279,2.02246,2.02279,9000000.0
2006-06-14 07:42:00,2.02293,2.02293,2.02257,2.02263,11000000.0
2006-06-14 07:43:00,2.02263,2.02263,2.02249,2.02261,7000000.0
2006-06-14 07:44:00,2.02299,2.02299,2.02239,2.02243,7000000.0
2006-06-14 07:45:00,2.02229,2.02232,2.02218,2.0223,7000000.0
2006-06-14 07:46:00,2.02248,2.0229,2.02248,2.02258,7000000.0
2006-06-14 07:47:00,2.02258,2.02267,2.02251,2.02267,7000000.0
2006-06-14 07:48:00,2.02255,2.02265,2.02231,2.02231,8000000.0
2006-06-14 07:49:00,2.02209,2.02209,2.0218,2.02183,8000000.0
2006-06-14 07:50:00,2.02176,2.02203,2.02176,2.02193,7000000.0
2006-06-14 07:51:00,2.02213,2.02227,2.02208,2.02216,8000000.0
2006-06-14 07:52:00,2.02193,2.02213,2.02193,2.02202,10000000.0
2006-06-14 07:53:00,2.02173,2.02191,2.02167,2.0218,11000000.0
2006-06-14 07:55:00,2.02171,2.02182,2.02154,2.02154,9000000.0
2006-06-14 07:56:00,2.02148,2.0215,2.02135,2.02135,9000000.0
2006-06-14 07:57:00,2.02144,2.02144,2.02118,2.02118,7000000.0
2006-06-14 07:58:00,2.02117,2.02117,2.02082,2.02095,7000000.0
2006-06-14 07:59:00,2.021,2.02119,2.02084,2.02116,7000000.0
2006-06-14 08:00:00,2.02136,2.02154,2.02136,2.0214,8000000.0
2006-06-14 08:01:00,2.02188,2.02188,2.02157,2.02185,10000000.0
2006-06-14 08:02:00,2.02195,2.02201,2.02195,2.02196,7000000.0
2006-06-14 08:03:00,2.02183,2.02194,2.02163,2.0218,8000000.0
2006-06-14 08:05:00,2.02157,2.02172,2.02157,2.02172,8000000.0
2006-06-14 08:06:00,2.02155,2.02155,2.02133,2.02133,6000000.0
2006-06-14 08:07:00,2.02151,2.02151,2.02119,2.0212,7000000.0
2006-06-14 08:08:00,2.02137,2.02161,2.02137,2.02161,7000000.0
2006-06-14 08:09:00,2.02179,2.02208,2.02179,2.02191,7000000.0
2006-06-14 08:10:00,2.0216,2.0216,2.02144,2.02148,7000000.0
2006-06-14 08:11:00,2.02188,2.02219,2.02184,2.022,8000000.0
2006-06-14 08:12:00,2.02208,2.02209,2.02195,2.02198,9000000.0
2006-06-14 08:13:00,2.02195,2.0221,2.02195,2.0221,7000000.0
2006-06-14 08:14:00,2.02201,2.0221,2.02182,2.0221,9000000.0
2006-06-14 08:16:00,2.0222,2.0225,2.0222,2.0225,11000000.0
2006-06-14 08:17:00,2.02262,2.02262,2.02235,2.02254,7000000.0
2006-06-14 08:18:00,2.02235,2.02255,2.02217,2.02243,9000000.0
2006-06-14 08:19:00,2.02225,2.02264,2.02225,2.02246,7000000.0
2006-06-14 08:20:00,2.02233,2.02276,2.02233,2.02276,8000000.0
2006-06-14 08:21:00,2.02287,2.02293,2.02242,2.02242,8000000.0
2006-06-14 08:22:00,2.0221,2.02241,2.0221,2.02227,8000000.0
2006-06-14 08:23:00,2.02225,2.02264,2.02225,2.02264,7000000.0
2006-06-14 08:24:00,2.02313,2.02326,2.02309,2.02309,7000000.0
2006-06-14 08:25:00,2.02291,2.02291,2.0225,2.0225,8000000.0
2006-06-14 08:26:00,2.02275,2.02311,2.02275,2.02283,7000000.0
2006-06-14 08:27:00,2.02291,2.02316,2.02283,2.02283,10000000.0
2006-06-14 08:28:00,2.02287,2.02296,2.02277,2.02284,7000000.0
2006-06-14 08:29:00,2.0225,2.0225,2.02218,2.02218,10000000.0
2006-06-14 08:30:00,2.02242,2.02242,2.02176,2.02176,7000000.0
2006-06-14 08:31:00,2.02164,2.02194,2.02161,2.02168,10000000.0
2006-06-14 08:32:00,2.02145,2.02152,2.02143,2.02151,8000000.0
2006-06-14 08:33:00,2.02155,2.02155,2.02137,2.02147,7000000.0
2006-06-14 08:34:00,2.02136,2.02155,2.02136,2.0214,9000000.0
2006-06-14 08:35:00,2.02133,2.02147,2.02116,2.0213,9000000.0
2006-06-14 08:36:00,2.02101,2.02101,2.02075,2.02076,8000000.0
2006-06-14 08:37:00,2.02046,2.02046,2.02013,2.02015,9000000.0
2006-06-14 08:38:00,2.01971,2.01971,2.01848,2.01872,10000000.0
2006-06-14 08:39:00,2.01871,2.01871,2.01815,2.01853,11000000.0
2006-06-14 08:40:00,2.01872,2.01875,2.01858,2.01859,8000000.0
2006-06-14 08:41:00,2.01878,2.01973,2.01878,2.01968,11000000.0
2006-06-14 08:42:00,2.02017,2.02083,2.02017,2.02049,10000000.0
2006-06-14 08:43:00,2.02071,2.02111,2.02071,2.02084,8000000.0
2006-06-14 08:44:00,2.0209,2.02105,2.0208,2.02105,10000000.0
2006-06-14 08:45:00,2.02107,2.02132,2.02107,2.02132,8000000.0
2006-06-14 08:46:00,2.02083,2.0213,2.0195,2.0213,8000000.0
2006-06-14 08:47:00,2.02161,2.02182,2.02161,2.0218,7000000.0
2006-06-14 08:48:00,2.02184,2.02184,2.0214,2.0214,8000000.0
2006-06-14 08:49:00,2.02096,2.02118,2.02094,2.02118,11000000.0
2006-06-14 08:50:00,2.02127,2.02127,2.02095,2.02101,7000000.0
2006-06-14 08:51:00,2.02099,2.02099,2.02081,2.02092,8000000.0
2006-06-14 08:52:00,2.02139,2.02139,2.02076,2.02076,9000000.0
2006-06-14 08:53:00,2.02091,2.02091,2.02009,2.02041,8000000.0
2006-06-14 08:54:00,2.02021,2.02053,2.02021,2.02053,8000000.0
2006-06-14 08:55:00,2.02028,2.02028,2.01955,2.01955,8000000.0
2006-06-14 08:56:00,2.01878,2.01878,2.01842,2.01869,7000000.0
2006-06-14 08:57:00,2.01873,2.01873,2.01816,2.01816,8000000.0
2006-06-14 08:58:00,2.01799,2.01837,2.01795,2.01837,7000000.0
2006-06-14 08:59:00,2.01884,2.01884,2.01849,2.01867,7000000.0
2006-06-14 09:00:00,2.01869,2.01909,2.01869,2.01874,8000000.0
2006-06-14 09:01:00,2.01848,2.0192,2.0184,2.0192,9000000.0
2006-06-14 09:02:00,2.01898,2.01921,2.01886,2.01921,10000000.0
2006-06-14 09:03:00,2.01918,2.01939,2.01918,2.01919,7000000.0
2006-06-14 09:04:00,2.01946,2.01979,2.01946,2.01971,7000000.0
2006-06-14 09:05:00,2.01953,2.01967,2.01933,2.01933,7000000.0
2006-06-14 09:06:00,2.01921,2.01932,2.01901,2.01909,11000000.0
2006-06-14 09:07:00,2.01906,2.01913,2.01898,2.01901,8000000.0
2006-06-14 09:08:00,2.01939,2.0195,2.01917,2.0195,7000000.0
2006-06-14 09:09:00,2.01918,2.01918,2.01847,2.01862,11000000.0
2006-06-14 09:10:00,2.01868,2.01934,2.01868,2.01934,7000000.0
2006-06-14 09:11:00,2.01928,2.01933,2.01887,2.01887,9000000.0
2006-06-14 09:12:00,2.01887,2.01922,2.01887,2.01922,8000000.0
2006-06-14 09:13:00,2.01957,2.01964,2.01924,2.01924,9000000.0
2006-06-14 09:14:00,2.01905,2.01916,2.01889,2.01916,11000000.0
2006-06-14 09:15:00,2.01915,2.01922,2.01884,2.01884,7000000.0
2006-06-14 09:16:00,2.01892,2.01934,2.0189,2.01934,8000000.0
2006-06-14 09:17:00,2.01952,2.01962,2.01938,2.01938,11000000.0
2006-06-14 09:18:00,2.01927,2.0195,2.01918,2.0194,8000000.0
2006-06-14 09:19:00,2.01922,2.01936,2.01912,2.01934,7000000.0
2006-06-14 09:20:00,2.01948,2.01966,2.01948,2.01959,7000000.0
2006-06-14 09:21:00,2.01982,2.02021,2.01982,2.01999,8000000.0
2006-06-14 09:22:00,2.02003,2.02049,2.02003,2.02049,8000000.0
2006-06-14 09:23:00,2.02018,2.02032,2.02016,2.02032,7000000.0
2006-06-14 09:24:00,2.0202,2.02027,2.01988,2.01991,8000000.0
2006-06-14 09:25:00,2.02037,2.02037,2.02,2.02,7000000.0
2006-06-14 09:26:00,2.02035,2.02035,2.01987,2.02035,11000000.0
2006-06-14 09:27:00,2.02041,2.02041,2.01959,2.01959,11000000.0
2006-06-14 09:28:00,2.01933,2.01933,2.01912,2.0193,9000000.0
2006-06-14 09:29:00,2.01919,2.01919,2.01838,2.01855,8000000.0
2006-06-14 09:30:00,2.01846,2.01902,2.01846,2.01902,7000000.0
2006-06-14 09:31:00,2.01867,2.01867,2.01838,2.01864,7000000.0
2006-06-14 09:32:00,2.01842,2.01842,2.01758,2.01758,7000000.0
2006-06-14 09:33:00,2.01774,2.01802,2.01761,2.01761,8000000.0
2006-06-14 09:34:00,2.01741,2.01741,2.01627,2.01627,7000000.0
2006-06-14 09:35:00,2.01635,2.01667,2.01635,2.01648,10000000.0
2006-06-14 09:36:00,2.01682,2.01697,2.01654,2.01673,8000000.0
2006-06-14 09:37:00,2.01667,2.01675,2.01557,2.01557,11000000.0
2006-06-14 09:38:00,2.01521,2.01561,2.01349,2.01543,11000000.0
2006-06-14 09:39:00,2.01641,2.01647,2.01624,2.01643,7000000.0
2006-06-14 09:40:00,2.01639,2.01711,2.01639,2.01685,9000000.0
2006-06-14 09:41:00,2.0169,2.0169,2.01651,2.01667,8000000.0
2006-06-14 09:42:00,2.01682,2.01682,2.01665,2.01671,10000000.0
2006-06-14 09:43:00,2.01645,2.01645,2.01628,2.01636,11000000.0
2006-06-14 09:44:00,2.01606,2.01618,2.01564,2.01564,8000000.0
2006-06-14 09:45:00,2.01575,2.01625,2.01575,2.01622,7000000.0
2006-06-14 09:46:00,2.01604,2.01604,2.01534,2.01535,11000000.0
2006-06-14 09:47:00,2.01514,2.01514,2.01482,2.01499,9000000.0
2006-06-14 09:48:00,2.01502,2.01535,2.01489,2.01489,7000000.0
2006-06-14 09:49:00,2.01428,2.01438,2.01416,2.01436,11000000.0
2006-06-14 09:50:00,2.01451,2.01472,2.01421,2.01472,8000000.0
2006-06-14 09:51:00,2.01475,2.01489,2.01442,2.01442,8000000.0
2006-06-14 09:52:00,2.01453,2.01461,2.01431,2.01461,8000000.0
2006-06-14 09:53:00,2.01474,2.01479,2.01424,2.01424,10000000.0
2006-06-14 09:54:00,2.01409,2.01435,2.01409,2.01435,7000000.0
2006-06-14 09:55:00,2.01415,2.01415,2.01232,2.01232,8000000.0
2006-06-14 09:56:00,2.01185,2.01226,2.01185,2.01214,10000000.0
2006-06-14 09:57:00,2.0113,2.01205,2.0113,2.01203,8000000.0
2006-06-14 09:58:00,2.01198,2.01204,2.01176,2.01204,8000000.0
2006-06-14 09:59:00,2.01216,2.01228,2.01187,2.01187,10000000.0
2006-06-14 10:00:00,2.0117,2.0117,2.01093,2.01093,10000000.0
2006-06-14 10:01:00,2.01087,2.01167,2.01087,2.01167,10000000.0
2006-06-14 10:02:00,2.01182,2.01182,2.01161,2.01167,10000000.0
2006-06-14 10:03:00,2.01159,2.01198,2.01157,2.01198,7000000.0
2006-06-14 10:04:00,2.01203,2.01213,2.012,2.01204,7000000.0
2006-06-14 10:05:00,2.01239,2.01263,2.0123,2.0123,11000000.0
2006-06-14 10:06:00,2.01222,2.01232,2.01167,2.01168,7000000.0
2006-06-14 10:07:00,2.01201,2.01238,2.01201,2.01229,7000000.0
2006-06-14 10:08:00,2.01265,2.01283,2.01265,2.01267,7000000.0
2006-06-14 10:09:00,2.01261,2.01261,2.0124,2.0124,7000000.0
2006-06-14 10:10:00,2.01222,2.01252,2.01219,2.01252,7000000.0
2006-06-14 10:11:00,2.01256,2.01256,2.01209,2.01209,7000000.0
2006-06-14 10:12:00,2.01185,2.01206,2.01171,2.01199,8000000.0
2006-06-14 10:13:00,2.01199,2.01207,2.01199,2.01207,8000000.0
2006-06-14 10:14:00,2.01202,2.01202,2.01173,2.01187,7000000.0
2006-06-14 10:15:00,2.01183,2.0121,2.01174,2.0121,10000000.0
2006-06-14 10:16:00,2.012,2.01206,2.01175,2.01175,7000000.0
2006-06-14 10:17:00,2.01159,2.01159,2.01008,2.01008,11000000.0
2006-06-14 10:18:00,2.01011,2.01011,2.00955,2.00988,8000000.0
2006-06-14 10:19:00,2.01007,2.01007,2.00982,2.00992,9000000.0
2006-06-14 10:20:00,2.01035,2.01042,2.01025,2.01035,7000000.0
2006-06-14 10:21:00,2.01048,2.01058,2.01043,2.01056,8000000.0
2006-06-14 10:22:00,2.01037,2.01037,2.01015,2.01037,7000000.0
2006-06-14 10:23:00,2.01029,2.0107,2.01029,2.0107,7000000.0
2006-06-14 10:24:00,2.011,2.0121,2.011,2.0121,7000000.0
2006-06-14 10:25:00,2.01205,2.01205,2.01176,2.01189,9000000.0
2006-06-14 10:26:00,2.01202,2.01256,2.01195,2.01256,11000000.0
2006-06-14 10:27:00,2.01276,2.01276,2.0124,2.01261,8000000.0
2006-06-14 10:28:00,2.01235,2.01287,2.01235,2.01287,9000000.0
2006-06-14 10:29:00,2.01302,2.01313,2.01277,2.01313,8000000.0
2006-06-14 10:30:00,2.01308,2.01308,2.01271,2.01292,8000000.0
2006-06-14 10:31:00,2.01296,2.01296,2.01226,2.01226,7000000.0
2006-06-14 10:32:00,2.01266,2.01276,2.01245,2.01276,9000000.0
2006-06-14 10:33:00,2.01284,2.01312,2.01284,2.01299,7000000.0
2006-06-14 10:34:00,2.01312,2.01325,2.01308,2.01325,7000000.0
2006-06-14 10:35:00,2.0131,2.0131,2.01294,2.01307,7000000.0
2006-06-14 10:36:00,2.01296,2.013,2.01272,2.01283,8000000.0
2006-06-14 10:37:00,2.01292,2.01301,2.0128,2.0128,8000000.0
2006-06-14 10:38:00,2.01297,2.01297,2.01275,2.01294,10000000.0
2006-06-14 10:39:00,2.01295,2.01303,2.01286,2.01292,8000000.0
2006-06-14 10:40:00,2.01275,2.01297,2.01275,2.01297,7000000.0
2006-06-14 10:41:00,2.01328,2.01364,2.01328,2.01346,9000000.0
2006-06-14 10:42:00,2.01352,2.01362,2.01336,2.01336,7000000.0
2006-06-14 10:43:00,2.01305,2.01309,2.01287,2.01301,10000000.0
2006-06-14 10:44:00,2.01282,2.01293,2.01276,2.01292,7000000.0
2006-06-14 10:45:00,2.01284,2.01288,2.01271,2.01272,8000000.0
2006-06-14 10:46:00,2.01262,2.01281,2.01262,2.01267,8000000.0
2006-06-14 10:47:00,2.01261,2.01264,2.01228,2.01239,7000000.0
2006-06-14 10:48:00,2.01274,2.01294,2.0127,2.0127,8000000.0
2006-06-14 10:49:00,2.01286,2.0135,2.01286,2.01307,9000000.0
2006-06-14 10:50:00,2.0129,2.0129,2.01251,2.01262,8000000.0
2006-06-14 10:51:00,2.01251,2.01251,2.01155,2.01155,9000000.0
2006-06-14 10:52:00,2.01132,2.01184,2.01132,2.01164,8000000.0
2006-06-14 10:53:00,2.0114,2.0114,2.01095,2.01095,9000000.0
2006-06-14 10:54:00,2.01087,2.01111,2.01087,2.01107,10000000.0
2006-06-14 10:55:00,2.01107,2.01127,2.01107,2.01127,7000000.0
2006-06-14 10:56:00,2.01076,2.01076,2.00857,2.01026,7000000.0
2006-06-14 10:57:00,2.01062,2.01066,2.01035,2.01035,8000000.0
2006-06-14 10:58:00,2.01106,2.01116,2.01099,2.01103,7000000.0
2006-06-14 10:59:00,2.01092,2.01121,2.01088,2.01088,11000000.0
2006-06-14 11:00:00,2.01037,2.01061,2.00878,2.00878,7000000.0
2006-06-14 11:01:00,2.01022,2.01062,2.01022,2.01053,8000000.0
2006-06-14 11:02:00,2.01055,2.01061,2.01015,2.01015,7000000.0
2006-06-14 11:03:00,2.00971,2.00999,2.00971,2.00999,11000000.0
2006-06-14 11:04:00,2.00992,2.00992,2.00924,2.00924,11000000.0
2006-06-14 11:05:00,2.00957,2.00958,2.00938,2.00955,7000000.0
2006-06-14 11:06:00,2.00938,2.00986,2.00938,2.00982,8000000.0
2006-06-14 11:07:00,2.00975,2.00995,2.00963,2.00986,7000000.0
2006-06-14 11:08:00,2.0098,2.00996,2.00973,2.00996,9000000.0
2006-06-14 11:09:00,2.01026,2.01026,2.00987,2.00997,8000000.0
2006-06-14 11:10:00,2.00999,2.01002,2.00978,2.01002,8000000.0
2006-06-14 11:12:00,2.00987,2.00987,2.00952,2.00954,7000000.0
2006-06-14 11:13:00,2.00986,2.00996,2.00961,2.00993,11000000.0
2006-06-14 11:14:00,2.01008,2.01008,2.00931,2.00935,11000000.0
2006-06-14 11:16:00,2.00964,2.00971,2.00963,2.00966,7000000.0
2006-06-14 11:17:00,2.00976,2.00984,2.00974,2.00981,7000000.0
2006-06-14 11:18:00,2.00978,2.00981,2.00952,2.00981,10000000.0
2006-06-14 11:19:00,2.00981,2.01004,2.00981,2.01004,11000000.0
2006-06-14 11:20:00,2.00988,2.00994,2.00959,2.00959,8000000.0
2006-06-14 11:21:00,2.00991,2.01003,2.00985,2.00988,7000000.0
2006-06-14 11:22:00,2.00978,2.00996,2.00961,2.00996,8000000.0
2006-06-14 11:23:00,2.01011,2.01079,2.01011,2.01058,8000000.0
2006-06-14 11:24:00,2.01038,2.01082,2.01038,2.01082,7000000.0
2006-06-14 11:25:00,2.01102,2.01103,2.01082,2.01082,8000000.0
2006-06-14 11:26:00,2.01084,2.01098,2.01074,2.01084,11000000.0
2006-06-14 11:27:00,2.01109,2.01193,2.01109,2.01193,8000000.0
2006-06-14 11:28:00,2.01233,2.01237,2.0122,2.01223,7000000.0
2006-06-14 11:29:00,2.01204,2.01204,2.01179,2.01196,8000000.0
2006-06-14 11:30:00,2.01149,2.01155,2.01111,2.01111,7000000.0
2006-06-14 11:31:00,2.01123,2.01124,2.011,2.011,11000000.0
2006-06-14 11:32:00,2.01111,2.01111,2.01093,2.01093,11000000.0
2006-06-14 11:33:00,2.01065,2.01074,2.01058,2.01072,7000000.0
2006-06-14 11:34:00,2.01061,2.01089,2.01061,2.01089,7000000.0
2006-06-14 11:35:00,2.01089,2.01089,2.0106,2.01075,10000000.0
2006-06-14 11:36:00,2.01062,2.01062,2.01036,2.01036,8000000.0
2006-06-14 11:37:00,2.01015,2.01057,2.01015,2.01042,8000000.0
2006-06-14 11:38:00,2.01071,2.01078,2.01054,2.01054,9000000.0
2006-06-14 11:39:00,2.01032,2.01051,2.01032,2.01051,9000000.0
2006-06-14 11:40:00,2.01064,2.01123,2.01064,2.0111,11000000.0
2006-06-14 11:41:00,2.01086,2.01124,2.01086,2.01124,11000000.0
2006-06-14 11:42:00,2.01098,2.01112,2.01068,2.01112,11000000.0
2006-06-14 11:43:00,2.01105,2.01108,2.01065,2.01065,7000000.0
2006-06-14 11:44:00,2.01083,2.01088,2.01083,2.01086,7000000.0
2006-06-14 11:45:00,2.01096,2.01112,2.01094,2.01104,11000000.0
2006-06-14 11:46:00,2.01098,2.01136,2.01097,2.01128,7000000.0
2006-06-14 11:47:00,2.01124,2.01143,2.01124,2.01136,9000000.0
2006-06-14 11:48:00,2.01155,2.01173,2.01119,2.01126,10000000.0
2006-06-14 11:49:00,2.01105,2.01112,2.011,2.01112,7000000.0
2006-06-14 11:50:00,2.01115,2.01115,2.01065,2.01065,7000000.0
2006-06-14 11:51:00,2.01039,2.01039,2.00996,2.01019,8000000.0
2006-06-14 11:52:00,2.01024,2.01032,2.0101,2.01016,10000000.0
2006-06-14 11:53:00,2.01017,2.01022,2.00994,2.00994,10000000.0
2006-06-14 11:54:00,2.0099,2.01012,2.00987,2.01012,9000000.0
2006-06-14 11:55:00,2.01004,2.0101,2.00993,2.00993,8000000.0
2006-06-14 11:56:00,2.00964,2.00968,2.00952,2.00955,11000000.0
2006-06-14 11:57:00,2.0095,2.00954,2.0092,2.0092,8000000.0
2006-06-14 11:58:00,2.00839,2.00855,2.00829,2.00855,9000000.0
2006-06-14 11:59:00,2.00868,2.00906,2.00868,2.00906,7000000.0
2006-06-14 12:00:00,2.0093,2.0093,2.00898,2.00904,7000000.0
2006-06-14 12:01:00,2.0088,2.0088,2.00835,2.00846,10000000.0
2006-06-14 12:02:00,2.0091,2.0091,2.00856,2.00856,10000000.0
2006-06-14 12:03:00,2.00917,2.00947,2.00917,2.00937,7000000.0
2006-06-14 12:04:00,2.009,2.00933,2.009,2.00923,9000000.0
2006-06-14 12:05:00,2.0095,2.00962,2.0093,2.00945,11000000.0
2006-06-14 12:06:00,2.0095,2.0095,2.00901,2.00901,7000000.0
2006-06-14 12:07:00,2.00905,2.00936,2.00905,2.00905,7000000.0
2006-06-14 12:08:00,2.00889,2.00889,2.00848,2.00848,9000000.0
2006-06-14 12:09:00,2.00884,2.00884,2.0085,2.00864,8000000.0
2006-06-14 12:10:00,2.00861,2.00867,2.00849,2.00849,8000000.0
2006-06-14 12:11:00,2.00852,2.00891,2.00841,2.00841,7000000.0
2006-06-14 12:12:00,2.00815,2.0085,2.00814,2.00846,7000000.0
2006-06-14 12:13:00,2.0086,2.00869,2.00833,2.00848,10000000.0
2006-06-14 12:14:00,2.00851,2.00851,2.00823,2.00831,8000000.0
2006-06-14 12:15:00,2.00813,2.00825,2.00795,2.00818,8000000.0
2006-06-14 12:16:00,2.00806,2.00833,2.00806,2.00833,8000000.0
2006-06-14 12:17:00,2.00853,2.00956,2.00845,2.00956,8000000.0
2006-06-14 12:18:00,2.00899,2.00917,2.00886,2.00901,11000000.0
2006-06-14 12:19:00,2.00883,2.00974,2.00883,2.00967,9000000.0
2006-06-14 12:20:00,2.0099,2.01,2.00944,2.01,10000000.0
2006-06-14 12:21:00,2.00914,2.00914,2.00726,2.00726,7000000.0
2006-06-14 12:22:00,2.00946,2.00956,2.00931,2.00936,8000000.0
2006-06-14 12:23:00,2.00942,2.00978,2.00933,2.00933,7000000.0
2006-06-14 12:24:00,2.00988,2.00999,2.00944,2.00944,7000000.0
2006-06-14 12:25:00,2.00957,2.00992,2.00957,2.00986,9000000.0
2006-06-14 12:26:00,2.00966,2.00986,2.00966,2.00974,8000000.0
2006-06-14 12:27:00,2.00957,2.00988,2.00957,2.00987,10000000.0
2006-06-14 12:28:00,2.00994,2.01,2.00981,2.00995,9000000.0
2006-06-14 12:29:00,2.00989,2.00989,2.00958,2.00973,9000000.0
2006-06-14 12:30:00,2.00981,2.01144,2.0098,2.01144,7000000.0
2006-06-14 12:31:00,2.01126,2.01158,2.01106,2.01158,11000000.0
2006-06-14 12:32:00,2.01172,2.01223,2.01172,2.01223,7000000.0
2006-06-14 12:33:00,2.01152,2.01152,2.01094,2.01094,7000000.0
2006-06-14 12:34:00,2.01122,2.01217,2.01122,2.01217,7000000.0
2006-06-14 12:35:00,2.01194,2.01194,2.01174,2.01187,8000000.0
2006-06-14 12:36:00,2.01195,2.0122,2.01194,2.01214,8000000.0
2006-06-14 12:37:00,2.01201,2.01221,2.01201,2.01217,9000000.0
2006-06-14 12:38:00,2.01207,2.01251,2.01207,2.01251,8000000.0
2006-06-14 12:39:00,2.01323,2.0134,2.01323,2.01337,9000000.0
2006-06-14 12:40:00,2.01336,2.01336,2.01305,2.01321,7000000.0
2006-06-14 12:41:00,2.01337,2.01372,2.01337,2.01372,8000000.0
2006-06-14 12:42:00,2.01404,2.01429,2.01404,2.01427,9000000.0
2006-06-14 12:43:00,2.01426,2.01445,2.01425,2.01425,9000000.0
2006-06-14 12:44:00,2.0145,2.01452,2.0144,2.01444,8000000.0
2006-06-14 12:45:00,2.01451,2.01451,2.01391,2.01419,10000000.0
2006-06-14 12:46:00,2.01409,2.01409,2.01375,2.01389,9000000.0
2006-06-14 12:47:00,2.01401,2.01442,2.01401,2.01411,10000000.0
2006-06-14 12:48:00,2.01389,2.01421,2.01389,2.01397,11000000.0
2006-06-14 12:49:00,2.01453,2.01464,2.01445,2.01445,7000000.0
2006-06-14 12:50:00,2.01404,2.01404,2.01353,2.01353,7000000.0
2006-06-14 12:52:00,2.01354,2.01354,2.01308,2.01342,11000000.0
2006-06-14 12:53:00,2.01341,2.01355,2.01341,2.01349,8000000.0
2006-06-14 12:54:00,2.0134,2.0134,2.0128,2.0128,7000000.0
2006-06-14 12:55:00,2.01234,2.01234,2.01209,2.01223,8000000.0
2006-06-14 12:56:00,2.01211,2.01211,2.01168,2.0119,7000000.0
2006-06-14 12:57:00,2.01205,2.01218,2.01186,2.01186,7000000.0
2006-06-14 12:58:00,2.01136,2.01136,2.01061,2.01068,8000000.0
2006-06-14 12:59:00,2.01056,2.01056,2.01016,2.01022,7000000.0
2006-06-14 13:00:00,2.01043,2.01149,2.01043,2.01149,8000000.0
2006-06-14 13:01:00,2.0116,2.01186,2.0116,2.01164,8000000.0
2006-06-14 13:02:00,2.01149,2.01149,2.01069,2.01073,7000000.0
2006-06-14 13:03:00,2.01089,2.01101,2.01087,2.01098,8000000.0
2006-06-14 13:04:00,2.01099,2.01195,2.01099,2.01195,7000000.0
2006-06-14 13:05:00,2.01168,2.01173,2.01152,2.01152,8000000.0
2006-06-14 13:06:00,2.01141,2.01143,2.01121,2.01141,7000000.0
2006-06-14 13:07:00,2.01143,2.0115,2.01133,2.0115,7000000.0
2006-06-14 13:08:00,2.01127,2.01139,2.0112,2.01131,10000000.0
2006-06-14 13:09:00,2.0112,2.0112,2.01086,2.01099,7000000.0
2006-06-14 13:10:00,2.01112,2.01112,2.01089,2.01111,9000000.0
2006-06-14 13:11:00,2.01128,2.01149,2.01111,2.01135,8000000.0
2006-06-14 13:12:00,2.01059,2.01122,2.01059,2.01122,8000000.0
2006-06-14 13:13:00,2.0113,2.01133,2.01116,2.01122,9000000.0
2006-06-14 13:14:00,2.01099,2.01111,2.01083,2.01106,7000000.0
2006-06-14 13:15:00,2.01105,2.01153,2.01105,2.01143,8000000.0
2006-06-14 13:16:00,2.01124,2.01124,2.01103,2.01115,8000000.0
2006-06-14 13:17:00,2.01105,2.01143,2.01105,2.01143,9000000.0
2006-06-14 13:18:00,2.01149,2.01158,2.01142,2.01147,10000000.0
2006-06-14 13:19:00,2.01137,2.01139,2.01119,2.01139,8000000.0
2006-06-14 13:20:00,2.01151,2.01158,2.01142,2.01158,8000000.0
2006-06-14 13:21:00,2.01167,2.01208,2.01154,2.01208,7000000.0
2006-06-14 13:22:00,2.0122,2.0122,2.01175,2.01196,11000000.0
2006-06-14 13:23:00,2.01182,2.01213,2.01179,2.01213,8000000.0
2006-06-14 13:24:00,2.01225,2.01225,2.01216,2.01216,7000000.0
2006-06-14 13:26:00,2.01223,2.01223,2.01206,2.01213,10000000.0
2006-06-14 13:27:00,2.01203,2.01221,2.012,2.01221,8000000.0
2006-06-14 13:28:00,2.01209,2.01209,2.01185,2.01185,21000000.0
2006-06-14 13:29:00,2.01163,2.01163,2.01063,2.01063,17000000.0
2006-06-14 13:31:00,2.0107,2.01071,2.01061,2.01071,9000000.0
2006-06-14 13:32:00,2.01112,2.01122,2.01112,2.01114,14000000.0
2006-06-14 13:33:00,2.01119,2.01138,2.01119,2.01137,14000000.0
2006-06-14 13:34:00,2.0114,2.01147,2.01138,2.01139,31000000.0
2006-06-14 13:35:00,2.01122,2.01122,2.01097,2.01097,17000000.0
2006-06-14 13:36:00,2.01103,2.01108,2.01101,2.01106,24000000.0
2006-06-14 13:37:00,2.01112,2.01123,2.01112,2.01119,10000000.0
2006-06-14 13:38:00,2.01126,2.0117,2.01126,2.0117,18000000.0
2006-06-14 13:39:00,2.01177,2.01219,2.01177,2.01218,15000000.0
2006-06-14 13:40:00,2.0121,2.01214,2.01191,2.01191,29000000.0
2006-06-14 13:41:00,2.01176,2.01184,2.01158,2.01158,13000000.0
2006-06-14 13:42:00,2.01163,2.01196,2.01163,2.01196,3000000.0
2006-06-14 13:43:00,2.01194,2.01194,2.01154,2.01154,10000000.0
2006-06-14 13:44:00,2.01181,2.01181,2.01147,2.01156,26000000.0
2006-06-14 13:45:00,2.01158,2.01186,2.01158,2.01178,22000000.0
2006-06-14 13:46:00,2.01166,2.01201,2.0114,2.01201,19000000.0
2006-06-14 13:47:00,2.01187,2.01276,2.01187,2.01276,17000000.0
2006-06-14 13:48:00,2.01291,2.01301,2.01291,2.01299,22000000.0
2006-06-14 13:49:00,2.01303,2.01303,2.01267,2.01284,24000000.0
2006-06-14 13:50:00,2.01294,2.01308,2.01294,2.01304,15000000.0
2006-06-14 13:51:00,2.01284,2.01295,2.01284,2.01288,22000000.0
2006-06-14 13:52:00,2.01288,2.01288,2.01261,2.01276,32000000.0
2006-06-14 13:53:00,2.01272,2.01272,2.01262,2.01262,28000000.0
2006-06-14 13:54:00,2.01279,2.01291,2.01279,2.01291,31000000.0
2006-06-14 13:55:00,2.01279,2.01279,2.01171,2.01194,20000000.0
2006-06-14 13:56:00,2.01184,2.01197,2.01178,2.01195,24000000.0
2006-06-14 13:57:00,2.01181,2.01181,2.01161,2.01167,34000000.0
2006-06-14 13:58:00,2.01167,2.01174,2.01157,2.01157,16000000.0
2006-06-14 13:59:00,2.0117,2.01181,2.0117,2.01181,30000000.0
2006-06-14 14:01:00,2.01174,2.01174,2.01117,2.01137,30000000.0
2006-06-14 14:02:00,2.01148,2.01165,2.01148,2.01159,19000000.0
2006-06-14 14:03:00,2.01133,2.01139,2.0109,2.01115,23000000.0
2006-06-14 14:04:00,2.01102,2.01108,2.01102,2.01103,33000000.0
2006-06-14 14:05:00,2.01087,2.01102,2.01072,2.01072,28000000.0
2006-06-14 14:06:00,2.01078,2.01091,2.01063,2.01091,31000000.0
2006-06-14 14:07:00,2.01082,2.01085,2.01062,2.01065,31000000.0
2006-06-14 14:08:00,2.01056,2.01058,2.01042,2.01046,27000000.0
2006-06-14 14:09:00,2.01082,2.01139,2.01082,2.01139,27000000.0
2006-06-14 14:10:00,2.01143,2.01157,2.01141,2.01148,24000000.0
2006-06-14 14:11:00,2.0116,2.01194,2.0116,2.01166,21000000.0
2006-06-14 14:12:00,2.01142,2.01167,2.01137,2.01161,22000000.0
2006-06-14 14:13:00,2.01144,2.0116,2.01142,2.01155,13000000.0
2006-06-14 14:14:00,2.01155,2.01171,2.0114,2.0114,21000000.0
2006-06-14 14:15:00,2.01111,2.01111,2.01044,2.01044,25000000.0
2006-06-14 14:16:00,2.01053,2.01175,2.01053,2.01162,26000000.0
2006-06-14 14:17:00,2.01181,2.01181,2.01158,2.01171,32000000.0
2006-06-14 14:18:00,2.01215,2.01241,2.01215,2.01241,27000000.0
2006-06-14 14:19:00,2.01213,2.01219,2.01192,2.01192,35000000.0
2006-06-14 14:20:00,2.012,2.0122,2.01199,2.0122,32000000.0
2006-06-14 14:21:00,2.01235,2.01265,2.01225,2.01265,39000000.0
2006-06-14 14:22:00,2.01265,2.0128,2.01256,2.0127,22000000.0
2006-06-14 14:23:00,2.01263,2.01266,2.01224,2.01228,40000000.0
2006-06-14 14:24:00,2.01244,2.01251,2.01233,2.01241,10000000.0
2006-06-14 14:25:00,2.01238,2.01252,2.01229,2.01252,35000000.0
2006-06-14 14:26:00,2.01264,2.01284,2.0126,2.0126,18000000.0
2006-06-14 14:27:00,2.01229,2.01229,2.01137,2.01137,28000000.0
2006-06-14 14:28:00,2.01139,2.01201,2.01139,2.01186,21000000.0
2006-06-14 14:29:00,2.0119,2.01276,2.00619,2.00619,16000000.0
2006-06-14 14:30:00,2.00677,2.01077,2.00665,2.00939,25000000.0
2006-06-14 14:31:00,2.00973,2.01407,2.00973,2.01407,26000000.0
2006-06-14 14:32:00,2.01433,2.01713,2.01433,2.01713,32000000.0
2006-06-14 14:33:00,2.01704,2.01704,2.01629,2.01683,20000000.0
2006-06-14 14:34:00,2.01815,2.01815,2.01726,2.01739,25000000.0
2006-06-14 14:35:00,2.01879,2.01961,2.01879,2.01926,23000000.0
2006-06-14 14:36:00,2.0191,2.01918,2.01856,2.01856,11000000.0
2006-06-14 14:37:00,2.01838,2.01858,2.01806,2.01807,41000000.0
2006-06-14 14:38:00,2.01728,2.01728,2.01585,2.01585,54000000.0
2006-06-14 14:39:00,2.01542,2.01545,2.01517,2.01529,36000000.0
2006-06-14 14:40:00,2.01543,2.01543,2.01516,2.01516,36000000.0
2006-06-14 14:41:00,2.01627,2.01627,2.01525,2.01525,41000000.0
2006-06-14 14:42:00,2.01544,2.01597,2.01542,2.0159,19000000.0
2006-06-14 14:43:00,2.0162,2.01649,2.01609,2.01649,20000000.0
2006-06-14 14:44:00,2.01682,2.01732,2.01682,2.01714,25000000.0
2006-06-14 14:45:00,2.01683,2.01733,2.01683,2.01733,33000000.0
2006-06-14 14:46:00,2.01765,2.02031,2.01765,2.02031,11000000.0
2006-06-14 14:47:00,2.02062,2.02062,2.02044,2.02049,7000000.0
2006-06-14 14:48:00,2.02071,2.02071,2.02008,2.02023,21000000.0
2006-06-14 14:49:00,2.02026,2.02043,2.01999,2.02002,32000000.0
2006-06-14 14:50:00,2.01965,2.01985,2.0196,2.01976,33000000.0
2006-06-14 14:51:00,2.01915,2.01939,2.01906,2.01939,37000000.0
2006-06-14 14:52:00,2.01939,2.01939,2.01844,2.01844,17000000.0
2006-06-14 14:53:00,2.01823,2.01853,2.01823,2.01826,22000000.0
2006-06-14 14:54:00,2.01836,2.01898,2.01836,2.01898,17000000.0
2006-06-14 14:55:00,2.01938,2.01946,2.0187,2.0187,7000000.0
2006-06-14 14:56:00,2.01833,2.01834,2.01784,2.01834,21000000.0
2006-06-14 14:57:00,2.01786,2.01869,2.01786,2.01838,12000000.0
2006-06-14 14:58:00,2.0178,2.01878,2.01762,2.01762,31000000.0
2006-06-14 14:59:00,2.01803,2.01834,2.018,2.01818,20000000.0
2006-06-14 15:00:00,2.01831,2.01891,2.01824,2.01846,32000000.0
2006-06-14 15:01:00,2.01876,2.01932,2.01876,2.01895,14000000.0
2006-06-14 15:02:00,2.01852,2.01935,2.01852,2.01928,26000000.0
2006-06-14 15:03:00,2.01993,2.02025,2.01959,2.02025,30000000.0
2006-06-14 15:04:00,2.02071,2.02104,2.0199,2.0199,29000000.0
2006-06-14 15:05:00,2.02059,2.02214,2.02059,2.02187,28000000.0
2006-06-14 15:06:00,2.02146,2.02203,2.02146,2.02187,16000000.0
2006-06-14 15:07:00,2.02242,2.02242,2.02171,2.02225,26000000.0
2006-06-14 15:08:00,2.02194,2.02209,2.02187,2.02187,25000000.0
2006-06-14 15:09:00,2.02234,2.02302,2.02234,2.02302,34000000.0
2006-06-14 15:10:00,2.02319,2.02319,2.02208,2.02208,36000000.0
2006-06-14 15:11:00,2.02183,2.02183,2.02126,2.02126,27000000.0
2006-06-14 15:12:00,2.02152,2.02152,2.02049,2.02054,26000000.0
2006-06-14 15:13:00,2.02039,2.02039,2.02011,2.02011,41000000.0
2006-06-14 15:14:00,2.02036,2.02066,2.01984,2.01984,30000000.0
2006-06-14 15:15:00,2.02008,2.02048,2.01985,2.02048,21000000.0
2006-06-14 15:16:00,2.02106,2.02116,2.02021,2.02021,9000000.0
2006-06-14 15:17:00,2.02069,2.02141,2.02044,2.02141,26000000.0
2006-06-14 15:18:00,2.02195,2.02278,2.02195,2.02278,10000000.0
2006-06-14 15:19:00,2.02296,2.02296,2.02182,2.02241,16000000.0
2006-06-14 15:20:00,2.02255,2.02389,2.02239,2.02389,20000000.0
2006-06-14 15:21:00,2.02201,2.02201,2.01827,2.01827,12000000.0
2006-06-14 15:22:00,2.01827,2.01865,2.0176,2.01769,22000000.0
2006-06-14 15:23:00,2.01778,2.01845,2.01778,2.01845,36000000.0
2006-06-14 15:24:00,2.01831,2.01979,2.01831,2.01979,8000000.0
2006-06-14 15:25:00,2.01933,2.01973,2.01914,2.01921,14000000.0
2006-06-14 15:26:00,2.01935,2.01979,2.01924,2.01931,40000000.0
2006-06-14 15:27:00,2.01887,2.01935,2.01876,2.01927,32000000.0
2006-06-14 15:28:00,2.02012,2.02091,2.0201,2.02091,55000000.0
2006-06-14 15:29:00,2.02077,2.02077,2.01783,2.01943,47000000.0
2006-06-14 15:30:00,2.01901,2.02127,2.01901,2.02067,71000000.0
2006-06-14 15:31:00,2.02046,2.0209,2.02024,2.0209,58000000.0
2006-06-14 15:32:00,2.02075,2.02075,2.02039,2.02039,25000000.0
2006-06-14 15:33:00,2.02069,2.02107,2.02069,2.0207,32000000.0
2006-06-14 15:34:00,2.02092,2.0218,2.02092,2.0218,22000000.0
2006-06-14 15:35:00,2.02207,2.02207,2.02179,2.02198,30000000.0
2006-06-14 15:36:00,2.02208,2.02236,2.02208,2.02236,23000000.0
2006-06-14 15:37:00,2.02267,2.02267,2.02226,2.02226,24000000.0
2006-06-14 15:38:00,2.02228,2.02267,2.02221,2.02267,61000000.0
2006-06-14 15:39:00,2.02251,2.02252,2.02195,2.02207,40000000.0
2006-06-14 15:40:00,2.02204,2.02275,2.02204,2.02275,37000000.0
2006-06-14 15:41:00,2.02265,2.02265,2.02229,2.02242,43000000.0
2006-06-14 15:42:00,2.02228,2.02233,2.02211,2.02233,41000000.0
2006-06-14 15:43:00,2.02242,2.02242,2.02204,2.02218,30000000.0
2006-06-14 15:44:00,2.02209,2.02243,2.02205,2.02236,29000000.0
2006-06-14 15:45:00,2.02252,2.02284,2.02252,2.02274,36000000.0
2006-06-14 15:46:00,2.02236,2.0227,2.0222,2.0222,24000000.0
2006-06-14 15:47:00,2.02249,2.02263,2.02241,2.02263,31000000.0
2006-06-14 15:48:00,2.02245,2.02245,2.0219,2.02194,33000000.0
2006-06-14 15:49:00,2.02185,2.02193,2.02185,2.02188,25000000.0
2006-06-14 15:50:00,2.02211,2.02237,2.02211,2.02237,11000000.0
2006-06-14 15:51:00,2.02261,2.02263,2.02233,2.02254,37000000.0
2006-06-14 15:52:00,2.02208,2.02214,2.02158,2.02158,23000000.0
2006-06-14 15:53:00,2.02159,2.02204,2.02159,2.02204,15000000.0
2006-06-14 15:54:00,2.02225,2.02225,2.02195,2.02221,26000000.0
2006-06-14 15:55:00,2.02202,2.02208,2.02181,2.02181,33000000.0
2006-06-14 15:56:00,2.02139,2.02161,2.02122,2.02122,6000000.0
2006-06-14 15:57:00,2.02146,2.022,2.02146,2.02165,34000000.0
2006-06-14 15:58:00,2.021,2.02149,2.021,2.02149,24000000.0
2006-06-14 15:59:00,2.02166,2.022,2.02166,2.022,23000000.0
2006-06-14 16:00:00,2.02154,2.02177,2.02139,2.02169,51000000.0
2006-06-14 16:01:00,2.02164,2.022,2.02164,2.022,31000000.0
2006-06-14 16:02:00,2.02209,2.02267,2.02201,2.02267,29000000.0
2006-06-14 16:03:00,2.02273,2.02273,2.02236,2.02241,51000000.0
2006-06-14 16:04:00,2.02277,2.02326,2.02277,2.02326,38000000.0
2006-06-14 16:05:00,2.02359,2.02375,2.02353,2.02375,37000000.0
2006-06-14 16:06:00,2.02389,2.02406,2.02378,2.02378,33000000.0
2006-06-14 16:07:00,2.02332,2.02387,2.02332,2.02368,37000000.0
2006-06-14 16:08:00,2.02258,2.02258,2.022,2.022,37000000.0
2006-06-14 16:09:00,2.02099,2.02111,2.02098,2.02111,44000000.0
2006-06-14 16:10:00,2.02047,2.02047,2.01834,2.01834,41000000.0
2006-06-14 16:11:00,2.01812,2.01866,2.01812,2.01829,27000000.0
2006-06-14 16:12:00,2.01847,2.02072,2.01847,2.02072,22000000.0
2006-06-14 16:13:00,2.02139,2.02181,2.02139,2.02181,38000000.0
2006-06-14 16:14:00,2.0216,2.0216,2.0207,2.02101,41000000.0
2006-06-14 16:15:00,2.02107,2.02117,2.02087,2.02088,42000000.0
2006-06-14 16:16:00,2.02065,2.02068,2.02036,2.02056,45000000.0
2006-06-14 16:17:00,2.02092,2.02095,2.02071,2.02081,22000000.0
2006-06-14 16:18:00,2.02086,2.02094,2.02074,2.02094,49000000.0
2006-06-14 16:19:00,2.02155,2.02172,2.02132,2.02132,27000000.0
2006-06-14 16:20:00,2.02128,2.02137,2.02128,2.02137,52000000.0
2006-06-14 16:21:00,2.02146,2.02195,2.02145,2.02195,37000000.0
2006-06-14 16:22:00,2.02168,2.02218,2.02127,2.02163,50000000.0
2006-06-14 16:23:00,2.0216,2.02164,2.02138,2.02164,48000000.0
2006-06-14 16:24:00,2.02156,2.02156,2.02105,2.02105,44000000.0
2006-06-14 16:25:00,2.02032,2.02066,2.02032,2.02054,28000000.0
2006-06-14 16:26:00,2.0213,2.0213,2.02106,2.02112,41000000.0
2006-06-14 16:27:00,2.0204,2.02067,2.02034,2.02067,46000000.0
2006-06-14 16:28:00,2.0208,2.02096,2.02074,2.02081,34000000.0
2006-06-14 16:29:00,2.02073,2.02073,2.02025,2.02025,24000000.0
2006-06-14 16:30:00,2.02023,2.02023,2.02003,2.02021,43000000.0
2006-06-14 16:31:00,2.02009,2.02012,2.01982,2.01988,36000000.0
2006-06-14 16:32:00,2.01992,2.02016,2.01991,2.02015,34000000.0
2006-06-14 16:33:00,2.02009,2.02009,2.01988,2.01992,41000000.0
2006-06-14 16:34:00,2.02007,2.02018,2.01999,2.01999,29000000.0
2006-06-14 16:35:00,2.02018,2.02022,2.01999,2.02022,53000000.0
2006-06-14 16:36:00,2.02034,2.02055,2.02028,2.02055,43000000.0
2006-06-14 16:37:00,2.02075,2.02075,2.0204,2.02057,56000000.0
2006-06-14 16:38:00,2.02049,2.02049,2.02031,2.02037,34000000.0
2006-06-14 16:39:00,2.02056,2.02096,2.02054,2.02054,43000000.0
2006-06-14 16:40:00,2.02039,2.02039,2.02003,2.02005,63000000.0
2006-06-14 16:41:00,2.01989,2.01989,2.01937,2.01937,44000000.0
2006-06-14 16:42:00,2.01925,2.01963,2.0192,2.01959,57000000.0
2006-06-14 16:43:00,2.01961,2.01993,2.01961,2.0198,20000000.0
2006-06-14 16:44:00,2.02016,2.0205,2.02016,2.02042,34000000.0
2006-06-14 16:45:00,2.01967,2.01972,2.01932,2.01932,41000000.0
2006-06-14 16:46:00,2.01941,2.02035,2.01941,2.02035,59000000.0
2006-06-14 16:47:00,2.02045,2.02053,2.02014,2.02035,55000000.0
2006-06-14 16:48:00,2.02077,2.02081,2.02042,2.02042,46000000.0
2006-06-14 16:49:00,2.02025,2.02025,2.02012,2.02013,35000000.0
2006-06-14 16:50:00,2.02017,2.02088,2.02017,2.02088,45000000.0
2006-06-14 16:51:00,2.0209,2.02091,2.02034,2.02034,30000000.0
2006-06-14 16:52:00,2.02026,2.02026,2.02012,2.02026,30000000.0
2006-06-14 16:53:00,2.02028,2.02041,2.02028,2.02041,19000000.0
2006-06-14 16:54:00,2.02022,2.02023,2.02011,2.02015,18000000.0
2006-06-14 16:55:00,2.01989,2.01999,2.01965,2.01965,40000000.0
2006-06-14 16:56:00,2.02016,2.02025,2.02014,2.02021,37000000.0
2006-06-14 16:57:00,2.02044,2.02127,2.02044,2.02127,17000000.0
2006-06-14 16:58:00,2.02151,2.02177,2.02089,2.02108,45000000.0
2006-06-14 16:59:00,2.02098,2.02101,2.02071,2.02082,39000000.0
2006-06-14 17:00:00,2.02002,2.02007,2.0198,2.0198,47000000.0
2006-06-14 17:01:00,2.01966,2.0203,2.01966,2.0203,26000000.0
2006-06-14 17:02:00,2.02059,2.02066,2.02019,2.02064,33000000.0
2006-06-14 17:03:00,2.02045,2.02047,2.01995,2.01995,33000000.0
2006-06-14 17:04:00,2.01979,2.02001,2.01975,2.01975,37000000.0
2006-06-14 17:05:00,2.0199,2.01991,2.0197,2.0197,35000000.0
2006-06-14 17:06:00,2.01961,2.01961,2.01934,2.01937,46000000.0
2006-06-14 17:07:00,2.01921,2.01979,2.01921,2.01947,33000000.0
2006-06-14 17:08:00,2.01928,2.01959,2.01923,2.01928,45000000.0
2006-06-14 17:09:00,2.01977,2.01977,2.01905,2.01905,47000000.0
2006-06-14 17:10:00,2.0191,2.01955,2.0191,2.01955,6000000.0
2006-06-14 17:11:00,2.01967,2.01973,2.01956,2.01973,44000000.0
2006-06-14 17:12:00,2.01959,2.01959,2.01931,2.01943,23000000.0
2006-06-14 17:13:00,2.01974,2.01974,2.01942,2.01942,35000000.0
2006-06-14 17:14:00,2.01939,2.0199,2.01939,2.01976,27000000.0
2006-06-14 17:15:00,2.02001,2.02026,2.02001,2.02025,26000000.0
2006-06-14 17:16:00,2.02028,2.02042,2.01996,2.02042,27000000.0
2006-06-14 17:17:00,2.02064,2.02144,2.02064,2.02144,38000000.0
2006-06-14 17:18:00,2.02191,2.0221,2.02165,2.0221,29000000.0
2006-06-14 17:19:00,2.02177,2.02195,2.02157,2.0217,19000000.0
2006-06-14 17:20:00,2.02143,2.02144,2.02133,2.02135,29000000.0
2006-06-14 17:21:00,2.02116,2.02116,2.02047,2.02059,26000000.0
2006-06-14 17:22:00,2.02025,2.02025,2.01989,2.01989,30000000.0
2006-06-14 17:23:00,2.02013,2.0202,2.01997,2.02017,32000000.0
2006-06-14 17:24:00,2.02039,2.0207,2.02038,2.02063,23000000.0
2006-06-14 17:25:00,2.02075,2.02107,2.02067,2.02107,20000000.0
2006-06-14 17:26:00,2.02159,2.02221,2.02159,2.02195,18000000.0
2006-06-14 17:27:00,2.02196,2.02204,2.02164,2.02172,44000000.0
2006-06-14 17:28:00,2.02158,2.02158,2.02128,2.02131,39000000.0
2006-06-14 17:29:00,2.02157,2.02157,2.02143,2.02145,36000000.0
2006-06-14 17:30:00,2.0214,2.02181,2.0214,2.02181,61000000.0
2006-06-14 17:31:00,2.02178,2.02205,2.02173,2.02174,62000000.0
2006-06-14 17:32:00,2.02161,2.02173,2.02156,2.02159,54000000.0
2006-06-14 17:33:00,2.0215,2.0215,2.02083,2.02111,64000000.0
2006-06-14 17:34:00,2.02042,2.02067,2.02042,2.02063,60000000.0
2006-06-14 17:35:00,2.02109,2.02142,2.02109,2.0213,43000000.0
2006-06-14 17:36:00,2.02108,2.02108,2.0206,2.0206,58000000.0
2006-06-14 17:37:00,2.02069,2.02105,2.02069,2.02105,47000000.0
2006-06-14 17:38:00,2.02116,2.02116,2.02098,2.02098,44000000.0
2006-06-14 17:39:00,2.02107,2.02169,2.02107,2.02169,41000000.0
2006-06-14 17:40:00,2.02171,2.02178,2.0217,2.02175,59000000.0
2006-06-14 17:41:00,2.02178,2.02183,2.02177,2.02181,50000000.0
2006-06-14 17:42:00,2.02162,2.02162,2.02146,2.02152,37000000.0
2006-06-14 17:43:00,2.0215,2.02151,2.02135,2.02135,33000000.0
2006-06-14 17:44:00,2.02129,2.02148,2.02126,2.02136,46000000.0
2006-06-14 17:45:00,2.02135,2.02144,2.02127,2.02127,49000000.0
2006-06-14 17:46:00,2.02113,2.02125,2.02112,2.02125,56000000.0
2006-06-14 17:47:00,2.02133,2.02135,2.02114,2.02126,65000000.0
2006-06-14 17:48:00,2.02131,2.02131,2.02086,2.02124,61000000.0
2006-06-14 17:49:00,2.02156,2.02176,2.02146,2.0216,72000000.0
2006-06-14 17:50:00,2.0217,2.02183,2.02151,2.02183,53000000.0
2006-06-14 17:51:00,2.02177,2.02194,2.0216,2.02194,54000000.0
2006-06-14 17:52:00,2.02197,2.02197,2.02169,2.02169,51000000.0
2006-06-14 17:53:00,2.0219,2.0224,2.0219,2.02225,42000000.0
2006-06-14 17:54:00,2.02228,2.02228,2.02187,2.02187,32000000.0
2006-06-14 17:55:00,2.02204,2.02204,2.02184,2.0219,32000000.0
2006-06-14 17:56:00,2.02182,2.02199,2.02182,2.02193,47000000.0
2006-06-14 17:57:00,2.0219,2.02194,2.0218,2.02185,34000000.0
2006-06-14 17:58:00,2.02188,2.02188,2.02156,2.02156,44000000.0
2006-06-14 17:59:00,2.02175,2.02192,2.02173,2.02173,39000000.0
2006-06-14 18:00:00,2.02179,2.02188,2.02179,2.02185,32000000.0
2006-06-14 18:01:00,2.02183,2.02183,2.02142,2.02142,52000000.0
2006-06-14 18:02:00,2.02146,2.02178,2.02132,2.02132,30000000.0
2006-06-14 18:03:00,2.0213,2.02131,2.02115,2.02125,38000000.0
2006-06-14 18:04:00,2.02141,2.02155,2.02137,2.02155,38000000.0
2006-06-14 18:05:00,2.02154,2.02207,2.02141,2.02141,36000000.0
2006-06-14 18:06:00,2.02184,2.02184,2.02159,2.02166,32000000.0
2006-06-14 18:07:00,2.02158,2.02166,2.0215,2.02158,38000000.0
2006-06-14 18:08:00,2.02123,2.02152,2.02123,2.02146,56000000.0
2006-06-14 18:09:00,2.02151,2.02178,2.02131,2.02178,34000000.0
2006-06-14 18:10:00,2.02198,2.02253,2.02198,2.02253,26000000.0
2006-06-14 18:12:00,2.02188,2.02188,2.02169,2.02169,24000000.0
2006-06-14 18:13:00,2.02196,2.022,2.02187,2.02191,30000000.0
2006-06-14 18:14:00,2.02197,2.02217,2.02197,2.02217,22000000.0
2006-06-14 18:15:00,2.02206,2.02206,2.02169,2.0217,21000000.0
2006-06-14 18:16:00,2.02157,2.02184,2.02157,2.02177,66000000.0
2006-06-14 18:17:00,2.02166,2.02168,2.02121,2.02139,60000000.0
2006-06-14 18:18:00,2.02127,2.0213,2.02108,2.0211,33000000.0
2006-06-14 18:19:00,2.02122,2.02134,2.02116,2.02129,46000000.0
2006-06-14 18:20:00,2.02125,2.02127,2.0209,2.0209,61000000.0
2006-06-14 18:21:00,2.02095,2.02123,2.02095,2.02123,37000000.0
2006-06-14 18:22:00,2.02121,2.02121,2.02085,2.02108,49000000.0
2006-06-14 18:23:00,2.02151,2.02168,2.02144,2.02156,34000000.0
2006-06-14 18:24:00,2.02149,2.0219,2.02149,2.02177,47000000.0
2006-06-14 18:25:00,2.02164,2.02166,2.02152,2.02155,31000000.0
2006-06-14 18:26:00,2.02159,2.02159,2.02148,2.02148,43000000.0
2006-06-14 18:27:00,2.02145,2.02151,2.02137,2.02137,35000000.0
2006-06-14 18:28:00,2.02136,2.02138,2.02111,2.02138,18000000.0
2006-06-14 18:29:00,2.02197,2.02372,2.02197,2.02357,24000000.0
2006-06-14 18:30:00,2.02376,2.0238,2.02329,2.0238,32000000.0
2006-06-14 18:31:00,2.02401,2.02412,2.02388,2.02388,46000000.0
2006-06-14 18:32:00,2.02386,2.02386,2.0236,2.02383,55000000.0
2006-06-14 18:33:00,2.02409,2.02434,2.02409,2.02412,29000000.0
2006-06-14 18:34:00,2.02416,2.0243,2.02416,2.0243,32000000.0
2006-06-14 18:35:00,2.02403,2.02409,2.02377,2.02381,47000000.0
2006-06-14 18:36:00,2.02377,2.02381,2.02363,2.02377,65000000.0
2006-06-14 18:37:00,2.02348,2.02357,2.02304,2.02304,63000000.0
2006-06-14 18:38:00,2.02301,2.02329,2.02301,2.02326,61000000.0
2006-06-14 18:39:00,2.02336,2.02337,2.02319,2.02323,37000000.0
2006-06-14 18:40:00,2.02335,2.02335,2.02301,2.02331,52000000.0
2006-06-14 18:41:00,2.02336,2.02363,2.02332,2.02363,68000000.0
2006-06-14 18:42:00,2.02372,2.02372,2.02343,2.02343,40000000.0
2006-06-14 18:43:00,2.02342,2.02366,2.02342,2.02366,39000000.0
2006-06-14 18:44:00,2.02384,2.02384,2.0236,2.02363,33000000.0
2006-06-14 18:45:00,2.02367,2.02378,2.0236,2.02372,57000000.0
2006-06-14 18:46:00,2.02356,2.02401,2.0235,2.02401,61000000.0
2006-06-14 18:47:00,2.02323,2.02366,2.02323,2.02338,41000000.0
2006-06-14 18:48:00,2.02344,2.0236,2.02343,2.02348,26000000.0
2006-06-14 18:49:00,2.02336,2.02364,2.02323,2.02326,31000000.0
2006-06-14 18:50:00,2.02322,2.0233,2.02316,2.0233,37000000.0
2006-06-14 18:51:00,2.02326,2.02326,2.02314,2.02314,17000000.0
2006-06-14 18:52:00,2.0231,2.0231,2.02284,2.02299,33000000.0
2006-06-14 18:53:00,2.02307,2.02334,2.02297,2.02334,31000000.0
2006-06-14 18:54:00,2.02378,2.02408,2.02352,2.02352,11000000.0
2006-06-14 18:55:00,2.02332,2.02333,2.02302,2.02308,22000000.0
2006-06-14 18:56:00,2.02309,2.02342,2.02309,2.02332,16000000.0
2006-06-14 18:57:00,2.02347,2.02364,2.02347,2.02364,15000000.0
2006-06-14 18:58:00,2.02357,2.02358,2.02349,2.02358,19000000.0
2006-06-14 18:59:00,2.02355,2.02357,2.02349,2.02353,26000000.0
2006-06-14 19:00:00,2.02353,2.02376,2.02342,2.02376,12000000.0
2006-06-14 19:01:00,2.02377,2.0238,2.02368,2.02371,18000000.0
2006-06-14 19:02:00,2.02376,2.02411,2.02353,2.02411,23000000.0
2006-06-14 19:03:00,2.02432,2.02482,2.02432,2.0248,21000000.0
2006-06-14 19:04:00,2.02501,2.02511,2.02478,2.02491,55000000.0
2006-06-14 19:05:00,2.02474,2.02474,2.02445,2.02449,42000000.0
2006-06-14 19:06:00,2.02437,2.02458,2.02404,2.02423,63000000.0
2006-06-14 19:07:00,2.02425,2.02428,2.02374,2.02374,39000000.0
2006-06-14 19:08:00,2.02451,2.02454,2.02333,2.02333,32000000.0
2006-06-14 19:09:00,2.02332,2.0237,2.02325,2.02355,56000000.0
2006-06-14 19:10:00,2.0233,2.02335,2.02298,2.02335,27000000.0
2006-06-14 19:11:00,2.02335,2.0234,2.02318,2.02331,36000000.0
2006-06-14 19:12:00,2.02329,2.02347,2.02329,2.0234,25000000.0
2006-06-14 19:13:00,2.02331,2.02338,2.02326,2.02338,23000000.0
2006-06-14 19:14:00,2.02336,2.02336,2.0232,2.02327,37000000.0
2006-06-14 19:15:00,2.02321,2.02321,2.02295,2.02295,17000000.0
2006-06-14 19:16:00,2.02334,2.02381,2.02334,2.02376,23000000.0
2006-06-14 19:18:00,2.02387,2.02389,2.0238,2.02389,30000000.0
2006-06-14 19:19:00,2.02379,2.02391,2.02379,2.02388,36000000.0
2006-06-14 19:20:00,2.02375,2.02376,2.02345,2.02376,23000000.0
2006-06-14 19:21:00,2.02378,2.02378,2.02314,2.02314,21000000.0
2006-06-14 19:22:00,2.02279,2.02284,2.02262,2.02274,25000000.0
2006-06-14 19:23:00,2.02301,2.02301,2.02277,2.02294,12000000.0
2006-06-14 19:24:00,2.02305,2.02321,2.02293,2.02299,39000000.0
2006-06-14 19:25:00,2.0231,2.02374,2.0231,2.02374,49000000.0
2006-06-14 19:26:00,2.02329,2.02349,2.02323,2.02323,48000000.0
2006-06-14 19:27:00,2.02365,2.0242,2.02364,2.02364,51000000.0
2006-06-14 19:28:00,2.02378,2.0241,2.02372,2.0239,40000000.0
2006-06-14 19:29:00,2.02391,2.02398,2.02352,2.02359,28000000.0
2006-06-14 19:30:00,2.02368,2.02398,2.02359,2.02368,32000000.0
2006-06-14 19:31:00,2.02364,2.02401,2.02364,2.02373,28000000.0
2006-06-14 19:32:00,2.02377,2.02387,2.02364,2.02373,31000000.0
2006-06-14 19:33:00,2.02372,2.02378,2.02362,2.02362,14000000.0
2006-06-14 19:34:00,2.02355,2.02355,2.02309,2.02311,49000000.0
2006-06-14 19:35:00,2.02326,2.02442,2.02326,2.02442,28000000.0
2006-06-14 19:36:00,2.02479,2.02495,2.02438,2.02438,16000000.0
2006-06-14 19:37:00,2.02423,2.02446,2.0242,2.02446,26000000.0
2006-06-14 19:39:00,2.025,2.02547,2.025,2.02535,13000000.0
2006-06-14 19:40:00,2.02496,2.02529,2.02496,2.02506,16000000.0
2006-06-14 19:41:00,2.02504,2.0253,2.02502,2.02514,17000000.0
2006-06-14 19:42:00,2.02507,2.02568,2.02507,2.02556,19000000.0
2006-06-14 19:43:00,2.02542,2.02542,2.02483,2.02483,21000000.0
2006-06-14 19:44:00,2.02507,2.02519,2.02494,2.02504,21000000.0
2006-06-14 19:45:00,2.02493,2.02496,2.02466,2.0247,33000000.0
2006-06-14 19:46:00,2.02466,2.02482,2.02442,2.02463,18000000.0
2006-06-14 19:47:00,2.02457,2.02457,2.02447,2.02454,22000000.0
2006-06-14 19:48:00,2.0246,2.0246,2.02422,2.02437,18000000.0
2006-06-14 19:49:00,2.02441,2.02441,2.0239,2.0239,27000000.0
2006-06-14 19:50:00,2.02394,2.02394,2.02385,2.02392,23000000.0
2006-06-14 19:51:00,2.02389,2.0242,2.02218,2.0242,7000000.0
2006-06-14 19:52:00,2.02392,2.02428,2.02392,2.02428,15000000.0
2006-06-14 19:53:00,2.02384,2.02426,2.02384,2.02426,21000000.0
2006-06-14 19:54:00,2.0239,2.02392,2.02387,2.02387,9000000.0
2006-06-14 19:55:00,2.02407,2.02412,2.02384,2.02401,30000000.0
2006-06-14 19:56:00,2.02403,2.02408,2.024,2.02408,20000000.0
2006-06-14 19:57:00,2.0242,2.02433,2.02416,2.02427,12000000.0
2006-06-14 19:58:00,2.02421,2.02421,2.02406,2.02408,13000000.0
2006-06-14 19:59:00,2.02399,2.02407,2.02388,2.02391,31000000.0
2006-06-14 20:00:00,2.02365,2.02396,2.02341,2.02379,23000000.0
2006-06-14 20:01:00,2.02392,2.02443,2.02358,2.02443,13000000.0
2006-06-14 20:02:00,2.02404,2.02418,2.02396,2.024,20000000.0
2006-06-14 20:03:00,2.02394,2.02397,2.02361,2.02365,18000000.0
2006-06-14 20:04:00,2.02353,2.02365,2.02321,2.02321,27000000.0
2006-06-14 20:05:00,2.02336,2.02357,2.02328,2.02357,23000000.0
2006-06-14 20:06:00,2.02371,2.02371,2.02352,2.02357,13000000.0
2006-06-14 20:07:00,2.02352,2.02352,2.02301,2.02301,29000000.0
2006-06-14 20:08:00,2.02238,2.02273,2.02237,2.02254,15000000.0
2006-06-14 20:09:00,2.02297,2.02337,2.02297,2.02304,17000000.0
2006-06-14 20:10:00,2.02356,2.02356,2.02304,2.02304,8000000.0
2006-06-14 20:11:00,2.02272,2.02358,2.02272,2.02355,10000000.0
2006-06-14 20:12:00,2.02347,2.02347,2.02297,2.02297,15000000.0
2006-06-14 20:13:00,2.02271,2.02271,2.02239,2.02266,17000000.0
2006-06-14 20:14:00,2.02255,2.0233,2.02255,2.0233,15000000.0
2006-06-14 20:15:00,2.0236,2.02374,2.02318,2.02318,10000000.0
2006-06-14 20:16:00,2.02333,2.02363,2.02331,2.02363,22000000.0
2006-06-14 20:17:00,2.02379,2.02404,2.02352,2.02385,7000000.0
2006-06-14 20:18:00,2.02389,2.02393,2.0237,2.02372,24000000.0
2006-06-14 20:19:00,2.02378,2.0239,2.02377,2.02377,9000000.0
2006-06-14 20:20:00,2.02384,2.02395,2.02366,2.02366,14000000.0
2006-06-14 20:21:00,2.02367,2.02367,2.023,2.023,7000000.0
2006-06-14 20:22:00,2.02315,2.0234,2.02297,2.02297,12000000.0
2006-06-14 20:23:00,2.02323,2.02328,2.02319,2.02325,8000000.0
2006-06-14 20:24:00,2.02322,2.02376,2.02321,2.02321,15000000.0
2006-06-14 20:25:00,2.02302,2.02302,2.02255,2.02273,16000000.0
2006-06-14 20:26:00,2.02318,2.02353,2.02318,2.02345,22000000.0
2006-06-14 20:27:00,2.02326,2.02329,2.02306,2.02309,11000000.0
2006-06-14 20:28:00,2.02281,2.02281,2.02228,2.02228,7000000.0
2006-06-14 20:29:00,2.0222,2.0228,2.0222,2.0228,20000000.0
2006-06-14 20:30:00,2.02272,2.02302,2.02208,2.02208,27000000.0
2006-06-14 20:31:00,2.02256,2.02281,2.02253,2.02271,10000000.0
2006-06-14 20:32:00,2.02305,2.02315,2.02302,2.02302,20000000.0
2006-06-14 20:33:00,2.02309,2.02315,2.02289,2.02298,14000000.0
2006-06-14 20:34:00,2.02281,2.02283,2.02261,2.02262,28000000.0
2006-06-14 20:35:00,2.02265,2.0234,2.02265,2.02337,23000000.0
2006-06-14 20:36:00,2.0236,2.02387,2.0236,2.02377,11000000.0
2006-06-14 20:37:00,2.02376,2.02399,2.02376,2.02399,7000000.0
2006-06-14 20:38:00,2.02381,2.02381,2.02357,2.02361,10000000.0
2006-06-14 20:39:00,2.02317,2.02358,2.02317,2.02356,9000000.0
2006-06-14 20:40:00,2.02364,2.02366,2.02344,2.02344,8000000.0
2006-06-14 20:41:00,2.02348,2.02348,2.02296,2.02296,8000000.0
2006-06-14 20:42:00,2.02308,2.02368,2.02308,2.02346,15000000.0
2006-06-14 20:43:00,2.02374,2.02481,2.02374,2.02481,12000000.0
2006-06-14 20:44:00,2.02451,2.02451,2.02373,2.02373,7000000.0
2006-06-14 20:45:00,2.02383,2.02394,2.02378,2.02392,12000000.0
2006-06-14 20:46:00,2.02384,2.02384,2.02338,2.02338,9000000.0
2006-06-14 20:47:00,2.02358,2.02398,2.02358,2.02394,11000000.0
2006-06-14 20:48:00,2.02393,2.02421,2.0237,2.0237,11000000.0
2006-06-14 20:49:00,2.02384,2.02394,2.02383,2.02394,18000000.0
2006-06-14 20:50:00,2.02381,2.02381,2.0236,2.02366,7000000.0
2006-06-14 20:51:00,2.02384,2.02384,2.0234,2.02343,18000000.0
2006-06-14 20:52:00,2.0236,2.02432,2.0236,2.02432,15000000.0
2006-06-14 20:53:00,2.02459,2.02474,2.02429,2.0247,8000000.0
2006-06-14 20:54:00,2.02434,2.02434,2.02411,2.02416,10000000.0
2006-06-14 20:55:00,2.02395,2.02395,2.02372,2.02379,5000000.0
2006-06-14 20:56:00,2.02394,2.0241,2.02373,2.02373,8000000.0
2006-06-14 20:57:00,2.02372,2.02486,2.02372,2.02486,18000000.0
2006-06-14 20:58:00,2.02494,2.02494,2.02435,2.02465,14000000.0
2006-06-14 20:59:00,2.0242,2.0242,2.02389,2.02389,8000000.0
2006-06-14 21:00:00,2.0238,2.02386,2.02375,2.02375,7000000.0
2006-06-14 21:01:00,2.0238,2.02408,2.0238,2.02402,16000000.0
2006-06-14 21:02:00,2.02404,2.02447,2.02404,2.02447,8000000.0
2006-06-14 21:03:00,2.02451,2.02462,2.02448,2.02462,13000000.0
2006-06-14 21:04:00,2.02465,2.02469,2.02457,2.02469,8000000.0
2006-06-14 21:05:00,2.02476,2.02487,2.02476,2.02482,11000000.0
2006-06-14 21:06:00,2.025,2.02526,2.025,2.02526,8000000.0
2006-06-14 21:07:00,2.02526,2.02533,2.02512,2.02513,7000000.0
2006-06-14 21:08:00,2.02516,2.02549,2.02516,2.02548,11000000.0
2006-06-14 21:09:00,2.02576,2.02576,2.02548,2.02548,9000000.0
2006-06-14 21:10:00,2.02555,2.02562,2.02533,2.02562,10000000.0
2006-06-14 21:12:00,2.02555,2.02555,2.02354,2.02541,10000000.0
2006-06-14 21:13:00,2.02528,2.0253,2.0252,2.0252,8000000.0
2006-06-14 21:14:00,2.0252,2.02523,2.02512,2.02523,7000000.0
2006-06-14 21:17:00,2.02519,2.02519,2.02488,2.02502,7000000.0
2006-06-14 21:18:00,2.02506,2.02549,2.02506,2.02549,7000000.0
2006-06-14 21:19:00,2.02558,2.02578,2.02551,2.02563,8000000.0
2006-06-14 21:20:00,2.02565,2.02573,2.02565,2.02573,12000000.0
2006-06-14 21:21:00,2.02567,2.02576,2.02548,2.02576,8000000.0
2006-06-14 21:23:00,2.02571,2.02581,2.02563,2.02569,10000000.0
2006-06-14 21:24:00,2.02579,2.02594,2.02573,2.02592,11000000.0
2006-06-14 21:25:00,2.02582,2.02589,2.02575,2.02586,6000000.0
2006-06-14 21:26:00,2.02588,2.02588,2.02553,2.02553,5000000.0
2006-06-14 21:27:00,2.02564,2.02572,2.02562,2.02572,6000000.0
2006-06-14 21:28:00,2.02581,2.02581,2.02564,2.02569,20000000.0
2006-06-14 21:29:00,2.02578,2.02602,2.02577,2.02602,8000000.0
2006-06-14 21:30:00,2.02605,2.02618,2.02603,2.02603,9000000.0
2006-06-14 21:31:00,2.0259,2.0259,2.02576,2.02577,4000000.0
2006-06-14 21:34:00,2.02586,2.02591,2.02585,2.02585,10000000.0
2006-06-14 21:35:00,2.02588,2.02588,2.02575,2.02587,11000000.0
2006-06-14 21:36:00,2.02589,2.02589,2.02574,2.0258,11000000.0
2006-06-14 21:39:00,2.02567,2.02579,2.02566,2.02579,18000000.0
2006-06-14 21:40:00,2.02583,2.02589,2.02576,2.02582,12000000.0
2006-06-14 21:41:00,2.02581,2.02581,2.02554,2.02564,7000000.0
2006-06-14 21:42:00,2.02562,2.02562,2.02541,2.02541,7000000.0
2006-06-14 21:43:00,2.02537,2.0254,2.02527,2.0253,11000000.0
2006-06-14 21:44:00,2.02507,2.02507,2.02485,2.02489,18000000.0
2006-06-14 21:45:00,2.02471,2.02476,2.02461,2.02476,7000000.0
2006-06-14 21:46:00,2.02472,2.02473,2.02466,2.02466,7000000.0
2006-06-14 21:47:00,2.02447,2.02457,2.02447,2.02454,4000000.0
2006-06-14 21:49:00,2.02457,2.02463,2.02454,2.02459,8000000.0
2006-06-14 21:50:00,2.0246,2.02477,2.02438,2.02438,10000000.0
2006-06-14 21:51:00,2.02404,2.02406,2.02385,2.02385,7000000.0
2006-06-14 21:52:00,2.02374,2.02374,2.0235,2.02356,7000000.0
2006-06-14 21:53:00,2.02354,2.02357,2.02339,2.02343,8000000.0
2006-06-14 21:54:00,2.0236,2.02382,2.0236,2.02382,9000000.0
2006-06-14 21:55:00,2.02399,2.02413,2.02389,2.02407,11000000.0
2006-06-14 21:56:00,2.02416,2.02421,2.0241,2.0242,6000000.0
2006-06-14 21:57:00,2.02404,2.02415,2.02402,2.02415,13000000.0
2006-06-14 21:58:00,2.02413,2.02416,2.02403,2.02404,6000000.0
2006-06-14 21:59:00,2.02391,2.02405,2.02383,2.02389,25000000.0
2006-06-14 22:00:00,2.02405,2.02407,2.02386,2.02392,12000000.0
2006-06-14 22:01:00,2.02391,2.02391,2.02379,2.02388,6000000.0
2006-06-14 22:02:00,2.02387,2.02392,2.02384,2.02384,11000000.0
2006-06-14 22:03:00,2.02386,2.02409,2.02386,2.02409,9000000.0
2006-06-14 22:04:00,2.02419,2.0243,2.02402,2.02402,11000000.0
2006-06-14 22:05:00,2.02417,2.02419,2.02411,2.02413,5000000.0
2006-06-14 22:06:00,2.02409,2.02428,2.02409,2.02427,8000000.0
2006-06-14 22:07:00,2.02423,2.02423,2.0241,2.0241,15000000.0
2006-06-14 22:08:00,2.02406,2.02406,2.02379,2.02379,6000000.0
2006-06-14 22:09:00,2.02359,2.02378,2.02359,2.02374,13000000.0
2006-06-14 22:10:00,2.02378,2.02378,2.02362,2.02362,9000000.0
2006-06-14 22:11:00,2.02369,2.02369,2.0235,2.0236,8000000.0
2006-06-14 22:12:00,2.02347,2.02364,2.02347,2.02364,15000000.0
2006-06-14 22:13:00,2.02365,2.02365,2.02348,2.02353,10000000.0
2006-06-14 22:14:00,2.02347,2.02347,2.02338,2.02342,13000000.0
2006-06-14 22:15:00,2.02356,2.0239,2.02356,2.0239,7000000.0
2006-06-14 22:16:00,2.0238,2.02396,2.0237,2.0237,8000000.0
2006-06-14 22:17:00,2.02349,2.02362,2.02349,2.02362,16000000.0
2006-06-14 22:18:00,2.02375,2.02379,2.02365,2.02379,5000000.0
2006-06-14 22:19:00,2.02392,2.02396,2.02381,2.02393,6000000.0
2006-06-14 22:20:00,2.0238,2.02404,2.02351,2.02396,7000000.0
2006-06-14 22:21:00,2.0238,2.02384,2.02377,2.02383,11000000.0
2006-06-14 22:24:00,2.02378,2.02382,2.02344,2.02344,10000000.0
2006-06-14 22:25:00,2.02354,2.02366,2.02354,2.02358,5000000.0
2006-06-14 22:26:00,2.02354,2.02357,2.02326,2.02357,10000000.0
2006-06-14 22:27:00,2.02353,2.02367,2.02353,2.02367,10000000.0
2006-06-14 22:28:00,2.02375,2.02379,2.02372,2.02375,8000000.0
2006-06-14 22:29:00,2.02365,2.02376,2.02365,2.0237,7000000.0
2006-06-14 22:30:00,2.02384,2.02395,2.02382,2.02395,5000000.0
2006-06-14 22:35:00,2.02399,2.02425,2.02391,2.02425,8000000.0
2006-06-14 22:36:00,2.0242,2.0243,2.02409,2.02409,7000000.0
2006-06-14 22:37:00,2.02394,2.02399,2.0239,2.02394,28000000.0
2006-06-14 22:38:00,2.02387,2.02403,2.02384,2.02393,10000000.0
2006-06-14 22:39:00,2.02377,2.02384,2.02372,2.02372,11000000.0
2006-06-14 22:40:00,2.02386,2.02396,2.02386,2.02396,9000000.0
2006-06-14 22:41:00,2.02386,2.02395,2.02368,2.02375,16000000.0
2006-06-14 22:42:00,2.02376,2.02387,2.02367,2.02367,9000000.0
2006-06-14 22:43:00,2.02375,2.02384,2.02375,2.02384,11000000.0
2006-06-14 22:45:00,2.02387,2.02398,2.02387,2.02398,12000000.0
2006-06-14 22:47:00,2.02404,2.02407,2.02393,2.02406,16000000.0
2006-06-14 22:48:00,2.02409,2.02426,2.02409,2.02415,11000000.0
2006-06-14 22:49:00,2.02422,2.02434,2.02418,2.02425,12000000.0
2006-06-14 22:50:00,2.0243,2.02454,2.0243,2.02449,16000000.0
2006-06-14 22:51:00,2.02466,2.02469,2.02455,2.02465,7000000.0
2006-06-14 22:52:00,2.02495,2.02503,2.02491,2.02503,5000000.0
2006-06-14 22:54:00,2.02505,2.02505,2.0249,2.02492,7000000.0
2006-06-14 22:56:00,2.02479,2.02479,2.02465,2.02465,8000000.0
2006-06-14 22:57:00,2.02468,2.02481,2.02454,2.02464,10000000.0
2006-06-14 22:58:00,2.02474,2.02474,2.02453,2.02458,7000000.0
2006-06-14 22:59:00,2.02455,2.02455,2.02449,2.02449,9000000.0
2006-06-14 23:29:00,2.02433,2.02433,2.02342,2.02342,25000000.0
2006-06-14 23:30:00,2.023,2.02315,2.02297,2.02305,7000000.0
2006-06-14 23:31:00,2.02291,2.02317,2.02291,2.02296,14000000.0
2006-06-14 23:33:00,2.02304,2.02329,2.02304,2.02329,5000000.0
2006-06-14 23:34:00,2.02332,2.0234,2.02317,2.02317,6000000.0
2006-06-14 23:36:00,2.02336,2.02345,2.02319,2.02345,9000000.0
2006-06-14 23:37:00,2.02333,2.02357,2.02333,2.02357,8000000.0
2006-06-14 23:38:00,2.02374,2.02375,2.0235,2.02352,8000000.0
2006-06-14 23:39:00,2.02319,2.02338,2.02308,2.0233,11000000.0
2006-06-14 23:40:00,2.02353,2.02353,2.0231,2.02314,21000000.0
2006-06-14 23:42:00,2.02352,2.02361,2.02352,2.02354,19000000.0
2006-06-14 23:43:00,2.02363,2.02368,2.02359,2.02366,7000000.0
2006-06-14 23:44:00,2.0236,2.02367,2.0234,2.0234,8000000.0
2006-06-14 23:45:00,2.02336,2.02372,2.02336,2.02372,7000000.0
2006-06-14 23:46:00,2.02361,2.02387,2.02361,2.02386,8000000.0
2006-06-14 23:47:00,2.02325,2.02325,2.01764,2.01764,7000000.0
2006-06-14 23:48:00,2.02098,2.02132,2.02098,2.02132,8000000.0
2006-06-14 23:49:00,2.02062,2.02206,2.01828,2.02206,8000000.0
2006-06-14 23:50:00,2.02206,2.02206,2.02086,2.02086,8000000.0
2006-06-14 23:51:00,2.021,2.02192,2.021,2.02189,7000000.0
2006-06-14 23:52:00,2.02207,2.02207,2.01253,2.01253,7000000.0
2006-06-14 23:53:00,2.0162,2.02082,2.0162,2.02082,10000000.0
2006-06-14 23:54:00,2.01552,2.01947,2.01552,2.01947,7000000.0
2006-06-14 23:55:00,2.02006,2.02006,2.01947,2.01953,9000000.0
2006-06-14 23:56:00,2.0193,2.01959,2.01928,2.01935,12000000.0
2006-06-14 23:57:00,2.01985,2.02013,2.01961,2.01961,6000000.0
2006-06-14 23:58:00,2.01738,2.01901,2.01738,2.01865,8000000.0
2006-06-14 23:59:00,2.01923,2.01936,2.01923,2.01932,6000000.0
2006-06-15 00:00:00,2.0193,2.0194,2.01908,2.01918,7000000.0
2006-06-15 00:01:00,2.01901,2.02026,2.01901,2.02026,8000000.0
2006-06-15 00:02:00,2.01979,2.01985,2.01972,2.01985,9000000.0
2006-06-15 00:03:00,2.02036,2.02044,2.02032,2.02044,5000000.0
2006-06-15 00:05:00,2.02051,2.02068,2.02011,2.02033,9000000.0
2006-06-15 00:06:00,2.01986,2.01994,2.0197,2.0197,8000000.0
2006-06-15 00:07:00,2.01964,2.02042,2.01964,2.02042,9000000.0
2006-06-15 00:10:00,2.02044,2.02074,2.02044,2.02074,23000000.0
2006-06-15 00:11:00,2.0211,2.02141,2.0211,2.02141,11000000.0
2006-06-15 00:13:00,2.02142,2.02142,2.02127,2.02127,8000000.0
2006-06-15 00:14:00,2.02119,2.02136,2.02119,2.02136,7000000.0
2006-06-15 00:15:00,2.02142,2.02142,2.02092,2.02121,10000000.0
2006-06-15 00:16:00,2.02109,2.0213,2.02109,2.0213,9000000.0
2006-06-15 00:17:00,2.02141,2.02165,2.02135,2.02141,7000000.0
2006-06-15 00:18:00,2.02107,2.02112,2.02092,2.02111,8000000.0
2006-06-15 00:20:00,2.02123,2.02134,2.02121,2.02126,9000000.0
2006-06-15 00:21:00,2.02122,2.02161,2.02122,2.02161,8000000.0
2006-06-15 00:22:00,2.02152,2.02156,2.02123,2.02156,6000000.0
2006-06-15 00:23:00,2.02203,2.02223,2.02203,2.02214,7000000.0
2006-06-15 00:24:00,2.02202,2.02228,2.02201,2.02215,8000000.0
2006-06-15 00:26:00,2.02223,2.02223,2.02179,2.02182,7000000.0
2006-06-15 00:27:00,2.02154,2.02155,2.02135,2.02135,10000000.0
2006-06-15 00:29:00,2.02133,2.02133,2.021,2.02125,6000000.0
2006-06-15 00:32:00,2.02129,2.02144,2.02122,2.02144,7000000.0
2006-06-15 00:33:00,2.02142,2.02142,2.02124,2.02133,7000000.0
2006-06-15 00:34:00,2.02128,2.02128,2.02107,2.02107,7000000.0
2006-06-15 00:35:00,2.02103,2.02104,2.02067,2.02067,6000000.0
2006-06-15 00:36:00,2.02055,2.02063,2.02047,2.02063,5000000.0
2006-06-15 00:37:00,2.02066,2.02081,2.02065,2.02081,6000000.0
2006-06-15 00:38:00,2.02078,2.0209,2.02071,2.02082,7000000.0
2006-06-15 00:39:00,2.02101,2.02101,2.02069,2.02069,10000000.0
2006-06-15 00:42:00,2.02068,2.02083,2.02064,2.0208,8000000.0
2006-06-15 00:43:00,2.02074,2.02082,2.02074,2.02077,5000000.0
2006-06-15 00:44:00,2.0207,2.02085,2.02024,2.02071,11000000.0
2006-06-15 00:45:00,2.02044,2.02049,2.02006,2.02049,7000000.0
2006-06-15 00:50:00,2.02041,2.0206,2.0204,2.02052,10000000.0
2006-06-15 00:51:00,2.02057,2.02057,2.02032,2.02033,5000000.0
2006-06-15 00:53:00,2.02047,2.02052,2.02003,2.02013,11000000.0
2006-06-15 00:54:00,2.02011,2.02029,2.02006,2.02029,10000000.0
2006-06-15 00:55:00,2.02034,2.02109,2.02027,2.02081,7000000.0
2006-06-15 00:56:00,2.02133,2.02161,2.02133,2.02152,6000000.0
2006-06-15 00:57:00,2.0215,2.02153,2.02126,2.02126,8000000.0
2006-06-15 00:58:00,2.02121,2.02126,2.02117,2.02121,10000000.0
2006-06-15 00:59:00,2.02126,2.02126,2.02078,2.02078,7000000.0
2006-06-15 01:00:00,2.02094,2.02094,2.02072,2.02072,19000000.0
2006-06-15 01:01:00,2.02086,2.02167,2.02086,2.02167,12000000.0
2006-06-15 01:02:00,2.02194,2.02237,2.02194,2.02237,8000000.0
2006-06-15 01:04:00,2.02272,2.02283,2.02252,2.02252,8000000.0
2006-06-15 01:05:00,2.02253,2.02273,2.02253,2.02258,7000000.0
2006-06-15 01:06:00,2.02257,2.02257,2.02231,2.02237,8000000.0
2006-06-15 01:08:00,2.02192,2.02192,2.02163,2.02181,10000000.0
2006-06-15 01:09:00,2.02194,2.02208,2.02183,2.02187,8000000.0
2006-06-15 01:12:00,2.02187,2.02209,2.02187,2.02209,8000000.0
2006-06-15 01:13:00,2.02177,2.02185,2.02172,2.02172,8000000.0
2006-06-15 01:14:00,2.02171,2.02177,2.02144,2.02177,10000000.0
2006-06-15 01:15:00,2.02152,2.02174,2.02148,2.02174,10000000.0
2006-06-15 01:16:00,2.02188,2.02205,2.02186,2.02205,8000000.0
2006-06-15 01:18:00,2.022,2.022,2.02166,2.02174,10000000.0
2006-06-15 01:19:00,2.02179,2.022,2.02178,2.02183,11000000.0
2006-06-15 01:20:00,2.02165,2.02165,2.0213,2.02135,13000000.0
2006-06-15 01:21:00,2.02117,2.02132,2.02113,2.02113,7000000.0
2006-06-15 01:22:00,2.02105,2.02126,2.02105,2.02126,7000000.0
2006-06-15 01:23:00,2.02133,2.02187,2.02133,2.02187,8000000.0
2006-06-15 01:24:00,2.02191,2.02194,2.02177,2.02194,7000000.0
2006-06-15 01:25:00,2.02197,2.02198,2.02179,2.02187,8000000.0
2006-06-15 01:29:00,2.02158,2.02203,2.02158,2.02182,10000000.0
2006-06-15 01:31:00,2.0218,2.0218,2.02158,2.02174,7000000.0
2006-06-15 01:32:00,2.02178,2.02187,2.02172,2.02187,18000000.0
2006-06-15 01:33:00,2.02187,2.02187,2.02168,2.02176,6000000.0
2006-06-15 01:34:00,2.0217,2.02185,2.0217,2.02185,16000000.0
2006-06-15 01:35:00,2.022,2.02208,2.02199,2.02203,8000000.0
2006-06-15 01:36:00,2.02192,2.0222,2.02192,2.02196,9000000.0
2006-06-15 01:37:00,2.02174,2.02174,2.02142,2.02157,5000000.0
2006-06-15 01:39:00,2.0219,2.02195,2.02183,2.02193,12000000.0
2006-06-15 01:40:00,2.02194,2.02194,2.02183,2.02183,7000000.0
2006-06-15 01:41:00,2.02177,2.02177,2.02159,2.02163,11000000.0
2006-06-15 01:43:00,2.02175,2.02192,2.02161,2.02191,8000000.0
2006-06-15 01:44:00,2.02191,2.02202,2.02191,2.02194,7000000.0
2006-06-15 01:45:00,2.02195,2.02195,2.02168,2.02171,7000000.0
2006-06-15 01:46:00,2.02163,2.02163,2.02148,2.02158,7000000.0
2006-06-15 01:47:00,2.02151,2.02152,2.02136,2.02138,14000000.0
2006-06-15 01:49:00,2.02151,2.02153,2.02141,2.02147,8000000.0
2006-06-15 01:51:00,2.0214,2.02151,2.02135,2.02139,16000000.0
2006-06-15 01:53:00,2.02131,2.02131,2.02119,2.02119,7000000.0
2006-06-15 01:54:00,2.02113,2.02113,2.02102,2.02106,9000000.0
2006-06-15 01:55:00,2.02089,2.02106,2.02085,2.02094,11000000.0
2006-06-15 01:56:00,2.02116,2.02151,2.02116,2.02151,17000000.0
2006-06-15 01:57:00,2.02156,2.0217,2.02156,2.02168,13000000.0
2006-06-15 01:58:00,2.02167,2.02171,2.02163,2.02163,10000000.0
2006-06-15 01:59:00,2.02167,2.02171,2.02162,2.02167,7000000.0
2006-06-15 02:00:00,2.0216,2.02196,2.0216,2.02183,10000000.0
2006-06-15 02:01:00,2.02164,2.02176,2.02158,2.02171,8000000.0
2006-06-15 02:02:00,2.02174,2.02178,2.02161,2.02172,7000000.0
2006-06-15 02:03:00,2.0216,2.02162,2.01968,2.02155,10000000.0
2006-06-15 02:04:00,2.02165,2.02201,2.02165,2.02201,7000000.0
2006-06-15 02:05:00,2.0219,2.02235,2.02189,2.02235,10000000.0
2006-06-15 02:06:00,2.02246,2.02246,2.02198,2.02212,10000000.0
2006-06-15 02:07:00,2.02213,2.02219,2.02189,2.02202,8000000.0
2006-06-15 02:08:00,2.02245,2.02245,2.02218,2.02218,8000000.0
2006-06-15 02:09:00,2.02216,2.02256,2.02216,2.02256,7000000.0
2006-06-15 02:10:00,2.02248,2.02248,2.02214,2.02214,9000000.0
2006-06-15 02:11:00,2.02234,2.02246,2.02234,2.02238,8000000.0
2006-06-15 02:12:00,2.02238,2.02251,2.0223,2.02251,8000000.0
2006-06-15 02:13:00,2.0226,2.02267,2.02227,2.02227,7000000.0
2006-06-15 02:14:00,2.02171,2.02221,2.02171,2.02221,9000000.0
2006-06-15 02:15:00,2.0222,2.02235,2.02217,2.02235,8000000.0
2006-06-15 02:16:00,2.02193,2.02193,2.02136,2.02161,8000000.0
2006-06-15 02:17:00,2.02175,2.02178,2.02169,2.02178,6000000.0
2006-06-15 02:18:00,2.02169,2.02194,2.02169,2.02183,7000000.0
2006-06-15 02:19:00,2.02179,2.02179,2.02141,2.02173,11000000.0
2006-06-15 02:20:00,2.02172,2.02179,2.02168,2.02168,6000000.0
2006-06-15 02:21:00,2.02181,2.02196,2.02173,2.02173,7000000.0
2006-06-15 02:22:00,2.02189,2.02211,2.02189,2.02197,8000000.0
2006-06-15 02:23:00,2.02192,2.02195,2.02185,2.02186,10000000.0
2006-06-15 02:24:00,2.02178,2.02179,2.02169,2.02171,11000000.0
2006-06-15 02:25:00,2.02166,2.02233,2.02166,2.02189,11000000.0
2006-06-15 02:26:00,2.02203,2.02208,2.02198,2.02199,8000000.0
2006-06-15 02:27:00,2.022,2.02214,2.02192,2.02203,9000000.0
2006-06-15 02:28:00,2.02211,2.02211,2.02192,2.02194,10000000.0
2006-06-15 02:29:00,2.02177,2.02177,2.02147,2.02167,7000000.0
2006-06-15 02:30:00,2.02172,2.02207,2.02172,2.02207,5000000.0
2006-06-15 02:31:00,2.02211,2.02211,2.02197,2.02199,8000000.0
2006-06-15 02:32:00,2.02202,2.02229,2.02188,2.02188,8000000.0
2006-06-15 02:33:00,2.02155,2.02156,2.02127,2.02127,8000000.0
2006-06-15 02:34:00,2.02114,2.02153,2.02114,2.02153,7000000.0
2006-06-15 02:35:00,2.02172,2.02188,2.02168,2.02188,11000000.0
2006-06-15 02:36:00,2.02166,2.0221,2.02166,2.02198,7000000.0
2006-06-15 02:37:00,2.02213,2.02213,2.0216,2.02161,7000000.0
2006-06-15 02:38:00,2.02139,2.02171,2.02139,2.0217,7000000.0
2006-06-15 02:39:00,2.02147,2.02161,2.02146,2.02146,8000000.0
2006-06-15 02:40:00,2.02171,2.02171,2.02162,2.02166,7000000.0
2006-06-15 02:41:00,2.02221,2.02221,2.02196,2.02199,8000000.0
2006-06-15 02:42:00,2.02216,2.0223,2.02216,2.0223,2000000.0
2006-06-15 02:43:00,2.02232,2.02234,2.02206,2.02206,9000000.0
2006-06-15 02:44:00,2.02192,2.022,2.02189,2.02191,7000000.0
2006-06-15 02:45:00,2.02202,2.02215,2.02194,2.02215,8000000.0
2006-06-15 02:46:00,2.02178,2.02201,2.02178,2.02201,8000000.0
2006-06-15 02:47:00,2.02215,2.02235,2.02215,2.0223,9000000.0
2006-06-15 02:48:00,2.0222,2.0222,2.02199,2.02199,8000000.0
2006-06-15 02:49:00,2.02223,2.02271,2.02223,2.0223,11000000.0
2006-06-15 02:50:00,2.02299,2.02336,2.02299,2.02336,7000000.0
2006-06-15 02:52:00,2.02339,2.02339,2.02301,2.02319,6000000.0
2006-06-15 02:53:00,2.0231,2.02313,2.02303,2.02313,8000000.0
2006-06-15 02:54:00,2.02298,2.0233,2.02298,2.0233,8000000.0
2006-06-15 02:55:00,2.02303,2.02309,2.02292,2.02303,8000000.0
2006-06-15 02:57:00,2.0235,2.02366,2.02331,2.02366,8000000.0
2006-06-15 03:00:00,2.02369,2.02375,2.02359,2.02375,6000000.0
2006-06-15 03:01:00,2.02385,2.02397,2.02363,2.02363,8000000.0
2006-06-15 03:02:00,2.02374,2.02383,2.02347,2.02378,11000000.0
2006-06-15 03:03:00,2.02368,2.02381,2.02368,2.02375,7000000.0
2006-06-15 03:04:00,2.02358,2.02403,2.02332,2.02403,7000000.0
2006-06-15 03:05:00,2.0238,2.02432,2.0238,2.02432,8000000.0
2006-06-15 03:06:00,2.02414,2.02426,2.02405,2.02416,8000000.0
2006-06-15 03:07:00,2.02411,2.02423,2.02408,2.02423,8000000.0
2006-06-15 03:08:00,2.02414,2.02421,2.02413,2.02413,5000000.0
2006-06-15 03:10:00,2.02421,2.02434,2.02421,2.02422,7000000.0
2006-06-15 03:11:00,2.02427,2.02427,2.02403,2.02409,10000000.0
2006-06-15 03:12:00,2.02413,2.0242,2.02409,2.02414,7000000.0
2006-06-15 03:13:00,2.02419,2.02423,2.02368,2.02368,11000000.0
2006-06-15 03:14:00,2.02363,2.02383,2.02363,2.02383,11000000.0
2006-06-15 03:15:00,2.02417,2.02417,2.02403,2.02407,7000000.0
2006-06-15 03:16:00,2.02371,2.02404,2.02353,2.02404,7000000.0
2006-06-15 03:17:00,2.02423,2.02459,2.02403,2.02459,11000000.0
2006-06-15 03:18:00,2.02376,2.02377,2.02355,2.02371,10000000.0
2006-06-15 03:19:00,2.02375,2.02425,2.02375,2.02425,6000000.0
2006-06-15 03:20:00,2.02431,2.02467,2.02429,2.02465,7000000.0
2006-06-15 03:21:00,2.02485,2.02511,2.02459,2.02511,7000000.0
2006-06-15 03:22:00,2.02531,2.02531,2.02507,2.02507,7000000.0
2006-06-15 03:23:00,2.02526,2.02528,2.02501,2.02513,7000000.0
2006-06-15 03:24:00,2.02521,2.02527,2.02335,2.02487,8000000.0
2006-06-15 03:25:00,2.02494,2.02494,2.02458,2.02489,8000000.0
2006-06-15 03:26:00,2.0251,2.02592,2.0251,2.02592,11000000.0
2006-06-15 03:27:00,2.0261,2.0261,2.02471,2.02471,8000000.0
2006-06-15 03:28:00,2.02456,2.02458,2.02441,2.02451,10000000.0
2006-06-15 03:29:00,2.02451,2.02474,2.02434,2.02466,11000000.0
2006-06-15 03:30:00,2.02495,2.02508,2.02493,2.02505,7000000.0
2006-06-15 03:31:00,2.02536,2.02547,2.02533,2.02547,9000000.0
2006-06-15 03:32:00,2.02542,2.02548,2.02532,2.02546,6000000.0
2006-06-15 03:35:00,2.02542,2.02561,2.02541,2.02548,10000000.0
2006-06-15 03:36:00,2.02508,2.02509,2.02497,2.02497,5000000.0
2006-06-15 03:37:00,2.02471,2.02474,2.02451,2.02451,9000000.0
2006-06-15 03:38:00,2.02442,2.02442,2.02428,2.02442,7000000.0
2006-06-15 03:39:00,2.02449,2.02463,2.02447,2.02447,8000000.0
2006-06-15 03:40:00,2.0245,2.02454,2.0245,2.02454,2000000.0
2006-06-15 03:42:00,2.02451,2.0248,2.02451,2.02476,10000000.0
2006-06-15 03:43:00,2.02493,2.02506,2.02489,2.02493,8000000.0
2006-06-15 03:44:00,2.02502,2.02509,2.02498,2.02502,7000000.0
2006-06-15 03:45:00,2.02467,2.02467,2.02452,2.02461,8000000.0
2006-06-15 03:46:00,2.02478,2.02514,2.02478,2.02514,7000000.0
2006-06-15 03:47:00,2.02527,2.02527,2.02465,2.02465,7000000.0
2006-06-15 03:48:00,2.02443,2.02443,2.02441,2.02441,3000000.0
2006-06-15 03:49:00,2.0243,2.02454,2.0243,2.02454,8000000.0
2006-06-15 03:50:00,2.02447,2.02447,2.02429,2.02439,8000000.0
2006-06-15 03:51:00,2.02431,2.02431,2.02389,2.02402,9000000.0
2006-06-15 03:52:00,2.02401,2.02416,2.02396,2.02402,8000000.0
2006-06-15 03:53:00,2.02369,2.02395,2.02369,2.02387,10000000.0
2006-06-15 03:54:00,2.02414,2.02435,2.02414,2.02417,7000000.0
2006-06-15 03:55:00,2.02447,2.02463,2.02437,2.0246,7000000.0
2006-06-15 03:56:00,2.02459,2.02475,2.02448,2.02475,7000000.0
2006-06-15 03:57:00,2.02433,2.02437,2.02423,2.02426,8000000.0
2006-06-15 03:58:00,2.02431,2.02456,2.02234,2.02378,7000000.0
2006-06-15 03:59:00,2.02396,2.02452,2.02396,2.02449,7000000.0
2006-06-15 04:00:00,2.02485,2.02485,2.02443,2.02457,6000000.0
2006-06-15 04:01:00,2.02452,2.02456,2.0244,2.02456,7000000.0
2006-06-15 04:02:00,2.02443,2.02472,2.02443,2.02472,8000000.0
2006-06-15 04:03:00,2.02459,2.02505,2.02459,2.02491,8000000.0
2006-06-15 04:04:00,2.02492,2.02502,2.02478,2.02484,8000000.0
2006-06-15 04:05:00,2.02521,2.02522,2.02493,2.02508,8000000.0
2006-06-15 04:06:00,2.02494,2.02509,2.02489,2.0249,9000000.0
2006-06-15 04:07:00,2.0248,2.02512,2.02479,2.02491,11000000.0
2006-06-15 04:08:00,2.02512,2.02532,2.02512,2.02532,3000000.0
2006-06-15 04:09:00,2.02529,2.02531,2.02502,2.02531,7000000.0
2006-06-15 04:10:00,2.02513,2.02532,2.02513,2.02523,8000000.0
2006-06-15 04:11:00,2.025,2.02508,2.02485,2.02488,7000000.0
2006-06-15 04:12:00,2.02475,2.02497,2.02475,2.02497,7000000.0
2006-06-15 04:13:00,2.0249,2.0249,2.02448,2.02448,8000000.0
2006-06-15 04:14:00,2.02492,2.02504,2.0248,2.0248,7000000.0
2006-06-15 04:15:00,2.02487,2.02505,2.02487,2.02496,7000000.0
2006-06-15 04:16:00,2.02496,2.02498,2.02494,2.02494,4000000.0
2006-06-15 04:19:00,2.02491,2.02502,2.02468,2.02502,8000000.0
2006-06-15 04:20:00,2.02491,2.02504,2.02454,2.02504,10000000.0
2006-06-15 04:21:00,2.02509,2.02528,2.02504,2.02504,8000000.0
2006-06-15 04:22:00,2.02526,2.02528,2.02491,2.02515,9000000.0
2006-06-15 04:23:00,2.02525,2.0253,2.02507,2.02507,7000000.0
2006-06-15 04:24:00,2.02502,2.0251,2.02492,2.02494,9000000.0
2006-06-15 04:25:00,2.02477,2.02477,2.0245,2.02464,7000000.0
2006-06-15 04:27:00,2.02455,2.02455,2.0241,2.0241,8000000.0
2006-06-15 04:28:00,2.0238,2.02432,2.02377,2.02432,7000000.0
2006-06-15 04:29:00,2.02435,2.02469,2.02435,2.02469,8000000.0
2006-06-15 04:30:00,2.02473,2.0248,2.02452,2.02464,9000000.0
2006-06-15 04:32:00,2.02444,2.02468,2.02425,2.0245,9000000.0
2006-06-15 04:33:00,2.02449,2.02459,2.02441,2.02441,8000000.0
2006-06-15 04:34:00,2.02453,2.02456,2.02443,2.02456,7000000.0
2006-06-15 04:36:00,2.02441,2.02453,2.02441,2.02444,6000000.0
2006-06-15 04:38:00,2.02437,2.02439,2.02428,2.02436,9000000.0
2006-06-15 04:39:00,2.02432,2.02433,2.02422,2.02433,9000000.0
2006-06-15 04:40:00,2.02434,2.02439,2.02421,2.02421,9000000.0
2006-06-15 04:41:00,2.02429,2.02473,2.02429,2.02451,8000000.0
2006-06-15 04:42:00,2.0243,2.0243,2.02407,2.02407,7000000.0
2006-06-15 04:45:00,2.02434,2.02434,2.0241,2.02426,8000000.0
2006-06-15 04:46:00,2.02428,2.02429,2.02425,2.02425,6000000.0
2006-06-15 04:47:00,2.02432,2.02434,2.02432,2.02434,2000000.0
2006-06-15 04:48:00,2.02431,2.02431,2.02324,2.02324,7000000.0
2006-06-15 04:50:00,2.02317,2.02335,2.02317,2.02326,4000000.0
2006-06-15 04:51:00,2.02365,2.02381,2.02356,2.02357,7000000.0
2006-06-15 04:52:00,2.02355,2.0236,2.02334,2.02342,10000000.0
2006-06-15 04:53:00,2.02348,2.02372,2.02326,2.02326,9000000.0
2006-06-15 04:54:00,2.02347,2.02347,2.02324,2.02329,7000000.0
2006-06-15 04:55:00,2.02328,2.02354,2.02328,2.02354,8000000.0
2006-06-15 04:56:00,2.02351,2.02362,2.02335,2.02335,7000000.0
2006-06-15 04:58:00,2.02384,2.02397,2.02377,2.02378,8000000.0
2006-06-15 05:02:00,2.02374,2.02374,2.02349,2.02362,7000000.0
2006-06-15 05:04:00,2.02338,2.02379,2.02338,2.02379,7000000.0
2006-06-15 05:05:00,2.02376,2.02426,2.02369,2.02426,8000000.0
2006-06-15 05:07:00,2.02447,2.02463,2.02442,2.02459,8000000.0
2006-06-15 05:08:00,2.02484,2.02484,2.02449,2.02452,10000000.0
2006-06-15 05:09:00,2.02463,2.02463,2.02432,2.02437,7000000.0
2006-06-15 05:10:00,2.02428,2.02433,2.0242,2.02428,7000000.0
2006-06-15 05:11:00,2.0244,2.02453,2.02429,2.02434,8000000.0
2006-06-15 05:12:00,2.02442,2.02487,2.02442,2.02476,11000000.0
2006-06-15 05:13:00,2.02482,2.02482,2.02449,2.02449,8000000.0
2006-06-15 05:14:00,2.02455,2.02455,2.02433,2.02439,11000000.0
2006-06-15 05:16:00,2.02443,2.02451,2.02439,2.02439,9000000.0
2006-06-15 05:17:00,2.02438,2.02476,2.02438,2.02476,8000000.0
2006-06-15 05:18:00,2.02482,2.02482,2.02466,2.0247,8000000.0
2006-06-15 05:19:00,2.02451,2.02457,2.02435,2.02457,7000000.0
2006-06-15 05:20:00,2.02468,2.0248,2.02463,2.02477,10000000.0
2006-06-15 05:21:00,2.0247,2.02482,2.0247,2.02477,8000000.0
2006-06-15 05:22:00,2.02463,2.02485,2.02463,2.02477,7000000.0
2006-06-15 05:23:00,2.02487,2.02487,2.02475,2.02475,10000000.0
2006-06-15 05:24:00,2.02486,2.02498,2.02466,2.02488,7000000.0
2006-06-15 05:25:00,2.02509,2.02525,2.02509,2.02523,7000000.0
2006-06-15 05:26:00,2.02518,2.02522,2.02501,2.02513,7000000.0
2006-06-15 05:27:00,2.02515,2.02542,2.02508,2.02541,8000000.0
2006-06-15 05:28:00,2.02555,2.02568,2.02548,2.0256,9000000.0
2006-06-15 05:30:00,2.02567,2.02567,2.02523,2.02523,7000000.0
2006-06-15 05:31:00,2.02511,2.02511,2.02457,2.02475,8000000.0
2006-06-15 05:32:00,2.0247,2.0247,2.02449,2.0246,8000000.0
2006-06-15 05:33:00,2.02456,2.02456,2.02439,2.0244,9000000.0
2006-06-15 05:34:00,2.02458,2.02458,2.02448,2.02456,5000000.0
2006-06-15 05:36:00,2.02438,2.02463,2.02438,2.02463,11000000.0
2006-06-15 05:37:00,2.02478,2.02481,2.02468,2.02481,7000000.0
2006-06-15 05:38:00,2.02476,2.02499,2.02476,2.02477,6000000.0
2006-06-15 05:39:00,2.0249,2.0249,2.02478,2.02487,7000000.0
2006-06-15 05:41:00,2.02491,2.025,2.02486,2.02497,8000000.0
2006-06-15 05:42:00,2.02486,2.02486,2.0246,2.02461,7000000.0
2006-06-15 05:43:00,2.02466,2.0247,2.02437,2.02461,9000000.0
2006-06-15 05:44:00,2.02459,2.02459,2.02402,2.02446,8000000.0
2006-06-15 05:45:00,2.02463,2.02516,2.02463,2.02516,11000000.0
2006-06-15 05:47:00,2.02523,2.02523,2.02507,2.02507,8000000.0
2006-06-15 05:48:00,2.02513,2.02544,2.02513,2.02544,7000000.0
2006-06-15 05:49:00,2.02558,2.02567,2.02532,2.02532,8000000.0
2006-06-15 05:50:00,2.02522,2.02522,2.02498,2.02499,9000000.0
2006-06-15 05:51:00,2.02491,2.02525,2.02491,2.02501,8000000.0
2006-06-15 05:52:00,2.02486,2.02505,2.02486,2.02505,8000000.0
2006-06-15 05:53:00,2.0247,2.02485,2.0247,2.02485,7000000.0
2006-06-15 05:54:00,2.0248,2.0248,2.02464,2.02472,10000000.0
2006-06-15 05:55:00,2.02486,2.02503,2.02481,2.025,8000000.0
2006-06-15 05:56:00,2.02501,2.02507,2.02501,2.02507,5000000.0
2006-06-15 05:57:00,2.02496,2.02501,2.0248,2.0248,8000000.0
2006-06-15 05:59:00,2.02478,2.02486,2.02457,2.02475,10000000.0
2006-06-15 06:01:00,2.02487,2.02502,2.02487,2.02491,7000000.0
2006-06-15 06:02:00,2.02504,2.02508,2.02493,2.02493,7000000.0
2006-06-15 06:03:00,2.025,2.02501,2.02481,2.02483,8000000.0
2006-06-15 06:04:00,2.0249,2.02502,2.02488,2.02502,7000000.0
2006-06-15 06:06:00,2.02511,2.02532,2.02511,2.02532,5000000.0
2006-06-15 06:07:00,2.02551,2.02565,2.02544,2.02544,7000000.0
2006-06-15 06:08:00,2.0253,2.02535,2.02515,2.02519,6000000.0
2006-06-15 06:09:00,2.02529,2.02539,2.02526,2.02535,8000000.0
2006-06-15 06:12:00,2.02534,2.02537,2.02511,2.02537,8000000.0
2006-06-15 06:13:00,2.0254,2.02548,2.02536,2.02545,8000000.0
2006-06-15 06:15:00,2.02552,2.02552,2.02536,2.02537,8000000.0
2006-06-15 06:16:00,2.02551,2.02567,2.02551,2.02567,5000000.0
2006-06-15 06:17:00,2.02553,2.02611,2.02553,2.02611,7000000.0
2006-06-15 06:18:00,2.0261,2.02616,2.02597,2.02597,9000000.0
2006-06-15 06:19:00,2.02582,2.02582,2.02555,2.02555,7000000.0
2006-06-15 06:22:00,2.02589,2.02591,2.02573,2.02579,8000000.0
2006-06-15 06:23:00,2.02587,2.02596,2.02583,2.02591,8000000.0
2006-06-15 06:24:00,2.02598,2.02647,2.02598,2.02647,11000000.0
2006-06-15 06:25:00,2.02642,2.02642,2.02612,2.02612,11000000.0
2006-06-15 06:26:00,2.02625,2.0267,2.02622,2.02646,11000000.0
2006-06-15 06:27:00,2.02643,2.02703,2.02643,2.02701,7000000.0
2006-06-15 06:28:00,2.02711,2.02711,2.02687,2.02688,8000000.0
2006-06-15 06:29:00,2.02697,2.02741,2.02697,2.02741,8000000.0
2006-06-15 06:30:00,2.0276,2.0279,2.0276,2.02783,8000000.0
2006-06-15 06:31:00,2.02776,2.02802,2.02747,2.02802,7000000.0
2006-06-15 06:32:00,2.02813,2.02819,2.02797,2.02797,6000000.0
2006-06-15 06:33:00,2.02795,2.02799,2.02775,2.02788,7000000.0
2006-06-15 06:34:00,2.02792,2.02812,2.02792,2.02799,7000000.0
2006-06-15 06:35:00,2.02839,2.02842,2.02822,2.02822,11000000.0
2006-06-15 06:36:00,2.02807,2.02813,2.0276,2.0276,5000000.0
2006-06-15 06:37:00,2.02771,2.02788,2.02764,2.02773,10000000.0
2006-06-15 06:41:00,2.02779,2.02807,2.02779,2.02802,7000000.0
2006-06-15 06:42:00,2.02776,2.02776,2.02759,2.0277,5000000.0
2006-06-15 06:43:00,2.02773,2.02805,2.02773,2.02805,7000000.0
2006-06-15 06:44:00,2.02777,2.02802,2.02751,2.02802,8000000.0
2006-06-15 06:46:00,2.02815,2.02815,2.02775,2.02787,10000000.0
2006-06-15 06:48:00,2.02785,2.02832,2.02785,2.02832,7000000.0
2006-06-15 06:51:00,2.02836,2.02842,2.02822,2.02841,10000000.0
2006-06-15 06:53:00,2.02841,2.02841,2.02808,2.02808,8000000.0
2006-06-15 06:54:00,2.02823,2.02845,2.02818,2.02818,7000000.0
2006-06-15 06:55:00,2.02852,2.02865,2.02825,2.02857,7000000.0
2006-06-15 06:56:00,2.02853,2.02853,2.02823,2.02823,4000000.0
2006-06-15 06:57:00,2.02828,2.02834,2.02826,2.0283,7000000.0
2006-06-15 06:59:00,2.02798,2.02798,2.02776,2.02789,7000000.0
2006-06-15 07:00:00,2.02747,2.02753,2.02732,2.02732,7000000.0
2006-06-15 07:01:00,2.0272,2.02758,2.02704,2.02758,7000000.0
2006-06-15 07:02:00,2.0277,2.02796,2.0277,2.02796,7000000.0
2006-06-15 07:04:00,2.02792,2.02792,2.02773,2.02786,8000000.0
2006-06-15 07:05:00,2.02797,2.02799,2.02788,2.02794,11000000.0
2006-06-15 07:06:00,2.02769,2.02824,2.02769,2.02824,11000000.0
2006-06-15 07:08:00,2.02805,2.0283,2.02799,2.0283,9000000.0
2006-06-15 07:11:00,2.02839,2.02839,2.02811,2.02823,10000000.0
2006-06-15 07:12:00,2.02834,2.02871,2.02834,2.02871,7000000.0
2006-06-15 07:13:00,2.02883,2.03024,2.02883,2.03024,8000000.0
2006-06-15 07:14:00,2.02962,2.02978,2.02959,2.02978,7000000.0
2006-06-15 07:15:00,2.02976,2.02976,2.0294,2.02942,10000000.0
2006-06-15 07:16:00,2.02939,2.02939,2.02911,2.02918,8000000.0
2006-06-15 07:17:00,2.02889,2.02925,2.0283,2.0283,11000000.0
2006-06-15 07:18:00,2.02807,2.02832,2.02747,2.02747,8000000.0
2006-06-15 07:20:00,2.02808,2.02808,2.02773,2.02802,9000000.0
2006-06-15 07:21:00,2.02802,2.02821,2.02802,2.02803,10000000.0
2006-06-15 07:22:00,2.02856,2.02856,2.02801,2.02813,11000000.0
2006-06-15 07:23:00,2.02814,2.02814,2.0278,2.02801,7000000.0
2006-06-15 07:25:00,2.02793,2.02793,2.02766,2.02766,8000000.0
2006-06-15 07:26:00,2.02768,2.02791,2.02768,2.02785,7000000.0
2006-06-15 07:27:00,2.02809,2.02814,2.02798,2.02814,7000000.0
2006-06-15 07:28:00,2.028,2.028,2.02769,2.02776,7000000.0
2006-06-15 07:29:00,2.02763,2.02787,2.02763,2.02785,8000000.0
2006-06-15 07:30:00,2.02769,2.02802,2.02746,2.02746,8000000.0
2006-06-15 07:31:00,2.02766,2.02771,2.02757,2.02759,7000000.0
2006-06-15 07:32:00,2.02775,2.02795,2.02775,2.02795,9000000.0
2006-06-15 07:33:00,2.02786,2.02786,2.02755,2.02762,8000000.0
2006-06-15 07:34:00,2.02758,2.02791,2.02758,2.02784,11000000.0
2006-06-15 07:35:00,2.02757,2.02757,2.0275,2.02752,8000000.0
2006-06-15 07:36:00,2.02758,2.02771,2.02758,2.02769,7000000.0
2006-06-15 07:37:00,2.02811,2.02833,2.02811,2.02827,7000000.0
2006-06-15 07:38:00,2.02837,2.02847,2.02821,2.02847,11000000.0
2006-06-15 07:39:00,2.02838,2.02845,2.02831,2.02845,7000000.0
2006-06-15 07:40:00,2.02825,2.02825,2.0278,2.0278,8000000.0
2006-06-15 07:41:00,2.0278,2.02791,2.02779,2.02788,9000000.0
2006-06-15 07:42:00,2.02791,2.02791,2.02774,2.02774,11000000.0
2006-06-15 07:43:00,2.02747,2.02747,2.02711,2.02717,7000000.0
2006-06-15 07:44:00,2.02732,2.02759,2.02731,2.02759,7000000.0
2006-06-15 07:45:00,2.0277,2.02776,2.02766,2.02776,7000000.0
2006-06-15 07:46:00,2.02781,2.02792,2.02772,2.02773,7000000.0
2006-06-15 07:47:00,2.02779,2.02779,2.02766,2.0277,7000000.0
2006-06-15 07:48:00,2.02761,2.02783,2.0275,2.02761,8000000.0
2006-06-15 07:49:00,2.02755,2.02764,2.02745,2.02753,8000000.0
2006-06-15 07:50:00,2.02751,2.02792,2.02751,2.02791,7000000.0
2006-06-15 07:51:00,2.0281,2.0281,2.02765,2.02767,8000000.0
2006-06-15 07:52:00,2.02756,2.02784,2.02756,2.02784,10000000.0
2006-06-15 07:53:00,2.02763,2.02804,2.02763,2.02804,11000000.0
2006-06-15 07:54:00,2.02806,2.02814,2.02791,2.02802,9000000.0
2006-06-15 07:55:00,2.02848,2.02874,2.02848,2.02866,9000000.0
2006-06-15 07:56:00,2.02875,2.02875,2.02829,2.02829,9000000.0
2006-06-15 07:57:00,2.02823,2.02823,2.02793,2.02793,7000000.0
2006-06-15 07:58:00,2.02793,2.02818,2.02791,2.02818,7000000.0
2006-06-15 07:59:00,2.02812,2.02825,2.02787,2.02814,7000000.0
2006-06-15 08:00:00,2.02762,2.02769,2.02747,2.02761,8000000.0
2006-06-15 08:01:00,2.02777,2.02777,2.02742,2.02771,10000000.0
2006-06-15 08:02:00,2.02758,2.0283,2.02755,2.0283,7000000.0
2006-06-15 08:03:00,2.02898,2.02935,2.02898,2.0292,8000000.0
2006-06-15 08:04:00,2.02929,2.02957,2.02923,2.02932,8000000.0
2006-06-15 08:05:00,2.02934,2.02955,2.02934,2.02941,8000000.0
2006-06-15 08:06:00,2.02962,2.03063,2.02962,2.03063,6000000.0
2006-06-15 08:07:00,2.03053,2.03061,2.03028,2.03061,7000000.0
2006-06-15 08:08:00,2.03077,2.03083,2.03042,2.03042,7000000.0
2006-06-15 08:09:00,2.03111,2.03146,2.03111,2.03123,7000000.0
2006-06-15 08:10:00,2.03114,2.03114,2.03065,2.03092,7000000.0
2006-06-15 08:11:00,2.03103,2.03103,2.03041,2.03049,8000000.0
2006-06-15 08:12:00,2.03093,2.03119,2.03072,2.03072,9000000.0
2006-06-15 08:13:00,2.03071,2.03086,2.03068,2.03079,7000000.0
2006-06-15 08:14:00,2.03064,2.03064,2.03023,2.03056,9000000.0
2006-06-15 08:15:00,2.03049,2.03049,2.0302,2.03023,8000000.0
2006-06-15 08:18:00,2.03003,2.03003,2.02969,2.02987,9000000.0
2006-06-15 08:19:00,2.02914,2.0294,2.02914,2.02928,7000000.0
2006-06-15 08:20:00,2.02919,2.0293,2.02907,2.02921,8000000.0
2006-06-15 08:21:00,2.02915,2.0292,2.02904,2.02913,8000000.0
2006-06-15 08:22:00,2.02921,2.02928,2.02914,2.02923,8000000.0
2006-06-15 08:23:00,2.02915,2.02921,2.02908,2.02916,7000000.0
2006-06-15 08:24:00,2.02916,2.02918,2.02908,2.02912,7000000.0
2006-06-15 08:25:00,2.0291,2.02936,2.0291,2.02924,8000000.0
2006-06-15 08:26:00,2.0291,2.0292,2.02867,2.02867,7000000.0
2006-06-15 08:27:00,2.02891,2.02915,2.02874,2.02874,10000000.0
2006-06-15 08:28:00,2.02879,2.02894,2.02867,2.02867,7000000.0
2006-06-15 08:29:00,2.02855,2.0286,2.02842,2.02845,10000000.0
2006-06-15 08:30:00,2.0283,2.02836,2.028,2.028,7000000.0
2006-06-15 08:31:00,2.02825,2.02836,2.02822,2.02836,10000000.0
2006-06-15 08:32:00,2.0282,2.0282,2.02803,2.02803,8000000.0
2006-06-15 08:33:00,2.02789,2.0279,2.02739,2.02739,7000000.0
2006-06-15 08:34:00,2.02733,2.02764,2.02733,2.02764,9000000.0
2006-06-15 08:35:00,2.02768,2.0282,2.02768,2.02813,9000000.0
2006-06-15 08:36:00,2.02828,2.02838,2.02812,2.02833,8000000.0
2006-06-15 08:37:00,2.02838,2.02873,2.02828,2.02873,9000000.0
2006-06-15 08:38:00,2.02899,2.02899,2.02836,2.02839,10000000.0
2006-06-15 08:39:00,2.02822,2.02843,2.02813,2.02813,11000000.0
2006-06-15 08:40:00,2.02822,2.02827,2.02806,2.02827,8000000.0
2006-06-15 08:41:00,2.0283,2.02838,2.02813,2.02838,11000000.0
2006-06-15 08:42:00,2.02861,2.02888,2.0286,2.02873,10000000.0
2006-06-15 08:43:00,2.0289,2.02892,2.02875,2.02887,8000000.0
2006-06-15 08:44:00,2.02885,2.02902,2.02883,2.02902,10000000.0
2006-06-15 08:45:00,2.02892,2.02892,2.02863,2.02868,8000000.0
2006-06-15 08:46:00,2.02891,2.0295,2.02775,2.0288,8000000.0
2006-06-15 08:47:00,2.0289,2.02931,2.0289,2.02931,7000000.0
2006-06-15 08:48:00,2.02943,2.02943,2.02894,2.02906,8000000.0
2006-06-15 08:49:00,2.02925,2.02963,2.02923,2.02963,11000000.0
2006-06-15 08:50:00,2.0297,2.02972,2.0295,2.0295,7000000.0
2006-06-15 08:51:00,2.02946,2.02968,2.02946,2.02962,8000000.0
2006-06-15 08:52:00,2.0297,2.02978,2.02959,2.02959,9000000.0
2006-06-15 08:53:00,2.02951,2.02951,2.02864,2.02907,8000000.0
2006-06-15 08:54:00,2.02878,2.02878,2.02822,2.02828,8000000.0
2006-06-15 08:55:00,2.02829,2.02829,2.02772,2.02803,8000000.0
2006-06-15 08:56:00,2.02807,2.02812,2.02784,2.02784,7000000.0
2006-06-15 08:57:00,2.02769,2.02781,2.02762,2.02766,8000000.0
2006-06-15 08:58:00,2.02658,2.02713,2.02629,2.02713,7000000.0
2006-06-15 08:59:00,2.02732,2.02732,2.02625,2.02626,7000000.0
2006-06-15 09:00:00,2.02676,2.0272,2.02646,2.02646,8000000.0
2006-06-15 09:01:00,2.02673,2.02675,2.02663,2.02663,9000000.0
2006-06-15 09:02:00,2.02656,2.02697,2.02656,2.02677,10000000.0
2006-06-15 09:03:00,2.02615,2.02636,2.02615,2.0262,7000000.0
2006-06-15 09:04:00,2.02644,2.02651,2.02627,2.02627,7000000.0
2006-06-15 09:05:00,2.02589,2.02604,2.02589,2.02595,7000000.0
2006-06-15 09:06:00,2.02599,2.02623,2.02579,2.02596,11000000.0
2006-06-15 09:07:00,2.02647,2.02665,2.02646,2.0266,8000000.0
2006-06-15 09:08:00,2.0264,2.02654,2.02624,2.0265,7000000.0
2006-06-15 09:09:00,2.02642,2.0267,2.02642,2.0267,11000000.0
2006-06-15 09:10:00,2.02619,2.02619,2.0259,2.0259,7000000.0
2006-06-15 09:11:00,2.02594,2.0263,2.0259,2.0263,9000000.0
2006-06-15 09:12:00,2.02609,2.02626,2.02594,2.02599,8000000.0
2006-06-15 09:13:00,2.02579,2.02582,2.02552,2.02582,9000000.0
2006-06-15 09:14:00,2.0259,2.02609,2.02586,2.02595,11000000.0
2006-06-15 09:15:00,2.02639,2.0267,2.02587,2.02587,7000000.0
2006-06-15 09:16:00,2.02577,2.02601,2.02577,2.02596,8000000.0
2006-06-15 09:17:00,2.02578,2.02609,2.02578,2.02598,11000000.0
2006-06-15 09:18:00,2.02613,2.02621,2.02612,2.02619,8000000.0
2006-06-15 09:19:00,2.02626,2.02633,2.02615,2.02615,7000000.0
2006-06-15 09:20:00,2.02595,2.02595,2.02547,2.02547,7000000.0
2006-06-15 09:21:00,2.02556,2.02572,2.02547,2.02564,8000000.0
2006-06-15 09:22:00,2.02573,2.02609,2.02558,2.02564,8000000.0
2006-06-15 09:23:00,2.02557,2.02564,2.02554,2.02559,7000000.0
2006-06-15 09:24:00,2.02543,2.0257,2.02529,2.0255,8000000.0
2006-06-15 09:25:00,2.02525,2.02537,2.02525,2.02535,7000000.0
2006-06-15 09:26:00,2.02533,2.02535,2.02518,2.02522,11000000.0
2006-06-15 09:27:00,2.02503,2.02503,2.02482,2.02489,11000000.0
2006-06-15 09:28:00,2.02489,2.02491,2.02448,2.02468,9000000.0
2006-06-15 09:29:00,2.02452,2.02456,2.02437,2.02456,8000000.0
2006-06-15 09:30:00,2.02418,2.02472,2.02396,2.02472,7000000.0
2006-06-15 09:31:00,2.0242,2.02433,2.0242,2.02421,7000000.0
2006-06-15 09:32:00,2.02441,2.02479,2.02441,2.02469,7000000.0
2006-06-15 09:33:00,2.02469,2.02477,2.02455,2.0246,8000000.0
2006-06-15 09:34:00,2.02445,2.02445,2.02436,2.02438,7000000.0
2006-06-15 09:35:00,2.0242,2.0242,2.02408,2.02412,10000000.0
2006-06-15 09:36:00,2.02403,2.02415,2.024,2.02415,8000000.0
2006-06-15 09:37:00,2.02416,2.02416,2.02384,2.02396,11000000.0
2006-06-15 09:38:00,2.02384,2.02414,2.02209,2.02412,11000000.0
2006-06-15 09:39:00,2.02378,2.02419,2.02378,2.02419,7000000.0
2006-06-15 09:40:00,2.02421,2.02429,2.02416,2.02416,9000000.0
2006-06-15 09:41:00,2.02418,2.02418,2.02387,2.0241,8000000.0
2006-06-15 09:42:00,2.02412,2.0244,2.02412,2.02413,10000000.0
2006-06-15 09:43:00,2.02404,2.02404,2.02363,2.02363,11000000.0
2006-06-15 09:44:00,2.02351,2.02435,2.02351,2.02419,8000000.0
2006-06-15 09:45:00,2.02392,2.02395,2.02367,2.02367,7000000.0
2006-06-15 09:46:00,2.02355,2.02375,2.02341,2.02361,11000000.0
2006-06-15 09:47:00,2.024,2.02416,2.02397,2.02413,9000000.0
2006-06-15 09:48:00,2.02416,2.02465,2.02416,2.02465,7000000.0
2006-06-15 09:49:00,2.02437,2.02485,2.02421,2.02485,11000000.0
2006-06-15 09:50:00,2.02439,2.02491,2.02439,2.02491,8000000.0
2006-06-15 09:51:00,2.02508,2.02521,2.02498,2.02521,8000000.0
2006-06-15 09:52:00,2.02485,2.02485,2.02452,2.02453,8000000.0
2006-06-15 09:53:00,2.02464,2.02477,2.02436,2.02471,10000000.0
2006-06-15 09:54:00,2.02467,2.02494,2.02467,2.02494,10000000.0
2006-06-15 09:55:00,2.02514,2.0253,2.02496,2.0253,8000000.0
2006-06-15 09:56:00,2.02535,2.02554,2.02535,2.0254,10000000.0
2006-06-15 09:57:00,2.02515,2.02579,2.02515,2.02579,8000000.0
2006-06-15 09:58:00,2.02586,2.02589,2.02574,2.02588,8000000.0
2006-06-15 09:59:00,2.02578,2.02603,2.0257,2.02596,10000000.0
2006-06-15 10:00:00,2.0262,2.02651,2.0262,2.02651,10000000.0
2006-06-15 10:01:00,2.02618,2.02619,2.0259,2.02619,10000000.0
2006-06-15 10:02:00,2.02628,2.02631,2.02623,2.02625,10000000.0
2006-06-15 10:03:00,2.02618,2.02623,2.02599,2.02599,7000000.0
2006-06-15 10:04:00,2.0264,2.02654,2.02607,2.02607,7000000.0
2006-06-15 10:05:00,2.02643,2.02644,2.02636,2.0264,11000000.0
2006-06-15 10:06:00,2.02606,2.02614,2.02597,2.02614,7000000.0
2006-06-15 10:07:00,2.02631,2.0265,2.02608,2.0265,7000000.0
2006-06-15 10:08:00,2.02654,2.02654,2.0263,2.02647,7000000.0
2006-06-15 10:09:00,2.02652,2.02658,2.02623,2.02623,7000000.0
2006-06-15 10:10:00,2.02625,2.02655,2.02625,2.02655,7000000.0
2006-06-15 10:11:00,2.02651,2.02656,2.02637,2.02656,7000000.0
2006-06-15 10:12:00,2.02649,2.02649,2.02596,2.02643,8000000.0
2006-06-15 10:13:00,2.02649,2.02658,2.02642,2.02642,8000000.0
2006-06-15 10:14:00,2.02624,2.02624,2.02611,2.02622,7000000.0
2006-06-15 10:15:00,2.02605,2.02645,2.02586,2.02645,10000000.0
2006-06-15 10:16:00,2.02656,2.02657,2.0264,2.02657,7000000.0
2006-06-15 10:17:00,2.02662,2.02662,2.02619,2.02626,11000000.0
2006-06-15 10:18:00,2.0262,2.0262,2.02594,2.02594,8000000.0
2006-06-15 10:19:00,2.02631,2.02668,2.02631,2.02668,9000000.0
2006-06-15 10:20:00,2.02671,2.02699,2.02661,2.02699,7000000.0
2006-06-15 10:21:00,2.02708,2.02708,2.02669,2.02669,8000000.0
2006-06-15 10:22:00,2.02649,2.02679,2.02649,2.02679,7000000.0
2006-06-15 10:23:00,2.02584,2.02621,2.02582,2.02621,7000000.0
2006-06-15 10:24:00,2.0265,2.02656,2.026,2.02608,7000000.0
2006-06-15 10:25:00,2.02598,2.02605,2.02582,2.02599,9000000.0
2006-06-15 10:26:00,2.02596,2.02596,2.02551,2.02558,11000000.0
2006-06-15 10:27:00,2.02559,2.0257,2.02542,2.02565,8000000.0
2006-06-15 10:28:00,2.02548,2.0261,2.02548,2.0261,9000000.0
2006-06-15 10:29:00,2.0263,2.0263,2.02578,2.02599,8000000.0
2006-06-15 10:30:00,2.02608,2.0262,2.02593,2.02596,8000000.0
2006-06-15 10:31:00,2.02599,2.02621,2.02592,2.02619,7000000.0
2006-06-15 10:32:00,2.02608,2.02608,2.02577,2.02579,9000000.0
2006-06-15 10:33:00,2.02578,2.02609,2.02578,2.02609,7000000.0
2006-06-15 10:34:00,2.02618,2.02619,2.02603,2.02613,7000000.0
2006-06-15 10:35:00,2.02621,2.02635,2.0262,2.0263,7000000.0
2006-06-15 10:36:00,2.02615,2.02651,2.02615,2.02651,8000000.0
2006-06-15 10:37:00,2.02646,2.02646,2.02613,2.02613,8000000.0
2006-06-15 10:38:00,2.02631,2.02652,2.02627,2.02635,10000000.0
2006-06-15 10:39:00,2.02629,2.02675,2.02629,2.02656,8000000.0
2006-06-15 10:40:00,2.02664,2.02668,2.02638,2.02638,7000000.0
2006-06-15 10:41:00,2.02637,2.02648,2.02622,2.02622,9000000.0
2006-06-15 10:42:00,2.02615,2.02617,2.02602,2.02609,7000000.0
2006-06-15 10:43:00,2.02634,2.02647,2.02623,2.02624,10000000.0
2006-06-15 10:44:00,2.02609,2.0262,2.02609,2.02617,7000000.0
2006-06-15 10:45:00,2.02655,2.02712,2.02655,2.02702,8000000.0
2006-06-15 10:46:00,2.0271,2.02722,2.02704,2.02714,8000000.0
2006-06-15 10:47:00,2.02725,2.02745,2.02715,2.02742,7000000.0
2006-06-15 10:48:00,2.02753,2.02755,2.02733,2.02736,8000000.0
2006-06-15 10:49:00,2.02674,2.0269,2.02671,2.0269,9000000.0
2006-06-15 10:50:00,2.027,2.02705,2.0264,2.0264,8000000.0
2006-06-15 10:51:00,2.02643,2.02643,2.02612,2.02614,9000000.0
2006-06-15 10:52:00,2.02605,2.02616,2.02574,2.02574,8000000.0
2006-06-15 10:53:00,2.02603,2.02605,2.02577,2.02577,9000000.0
2006-06-15 10:54:00,2.02594,2.02606,2.02591,2.02599,10000000.0
2006-06-15 10:55:00,2.02609,2.02609,2.02577,2.02577,7000000.0
2006-06-15 10:56:00,2.02579,2.02651,2.02433,2.02578,7000000.0
2006-06-15 10:57:00,2.02569,2.02611,2.02569,2.0261,8000000.0
2006-06-15 10:58:00,2.02612,2.02614,2.02596,2.02597,7000000.0
2006-06-15 10:59:00,2.02573,2.02607,2.02573,2.02607,11000000.0
2006-06-15 11:00:00,2.0255,2.0255,2.02373,2.02373,7000000.0
2006-06-15 11:01:00,2.02585,2.02609,2.02585,2.02609,8000000.0
2006-06-15 11:02:00,2.02589,2.02596,2.02582,2.02591,7000000.0
2006-06-15 11:03:00,2.02609,2.02616,2.02604,2.02616,11000000.0
2006-06-15 11:04:00,2.0259,2.0259,2.02511,2.02511,11000000.0
2006-06-15 11:05:00,2.0251,2.02524,2.02492,2.02499,7000000.0
2006-06-15 11:06:00,2.02487,2.02508,2.02475,2.02501,8000000.0
2006-06-15 11:07:00,2.02488,2.02512,2.02483,2.02502,7000000.0
2006-06-15 11:08:00,2.02509,2.02509,2.02483,2.02496,9000000.0
2006-06-15 11:09:00,2.02453,2.02477,2.02453,2.02477,8000000.0
2006-06-15 11:10:00,2.02485,2.02485,2.0246,2.02477,8000000.0
2006-06-15 11:11:00,2.02485,2.02485,2.02446,2.02446,10000000.0
2006-06-15 11:12:00,2.02436,2.02441,2.0243,2.02441,7000000.0
2006-06-15 11:13:00,2.02418,2.02418,2.02376,2.02399,11000000.0
2006-06-15 11:14:00,2.02382,2.02383,2.02347,2.02347,11000000.0
2006-06-15 11:15:00,2.02333,2.02351,2.02332,2.02351,7000000.0
2006-06-15 11:16:00,2.02362,2.02362,2.02342,2.02342,7000000.0
2006-06-15 11:17:00,2.02349,2.02386,2.02349,2.02386,7000000.0
2006-06-15 11:18:00,2.02398,2.02398,2.02345,2.02372,10000000.0
2006-06-15 11:19:00,2.0237,2.02374,2.02363,2.02371,11000000.0
2006-06-15 11:20:00,2.02362,2.02362,2.02342,2.02342,8000000.0
2006-06-15 11:21:00,2.02329,2.02347,2.02311,2.02347,7000000.0
2006-06-15 11:22:00,2.02362,2.02394,2.02362,2.02394,8000000.0
2006-06-15 11:23:00,2.02433,2.02433,2.02386,2.02412,8000000.0
2006-06-15 11:26:00,2.02416,2.02443,2.02416,2.02443,11000000.0
2006-06-15 11:27:00,2.02462,2.02467,2.02455,2.02458,8000000.0
2006-06-15 11:28:00,2.02454,2.02456,2.0243,2.02432,7000000.0
2006-06-15 11:29:00,2.02424,2.02424,2.02391,2.02401,8000000.0
2006-06-15 11:30:00,2.02424,2.02447,2.02424,2.02447,7000000.0
2006-06-15 11:31:00,2.02449,2.02459,2.02439,2.02447,11000000.0
2006-06-15 11:32:00,2.02469,2.02495,2.02461,2.02461,11000000.0
2006-06-15 11:33:00,2.02433,2.0244,2.02417,2.02419,7000000.0
2006-06-15 11:34:00,2.02381,2.02381,2.02341,2.02346,7000000.0
2006-06-15 11:35:00,2.02332,2.02355,2.02316,2.02355,10000000.0
2006-06-15 11:36:00,2.02375,2.02414,2.02375,2.0241,8000000.0
2006-06-15 11:37:00,2.02394,2.02434,2.02394,2.02418,8000000.0
2006-06-15 11:38:00,2.02399,2.02408,2.02375,2.02408,9000000.0
2006-06-15 11:39:00,2.02376,2.02426,2.02373,2.02426,9000000.0
2006-06-15 11:40:00,2.02428,2.02433,2.02416,2.02424,11000000.0
2006-06-15 11:41:00,2.02437,2.02448,2.02425,2.02425,11000000.0
2006-06-15 11:42:00,2.02407,2.02412,2.0238,2.02412,11000000.0
2006-06-15 11:43:00,2.02386,2.0239,2.02372,2.02372,7000000.0
2006-06-15 11:44:00,2.02415,2.0242,2.02408,2.02416,7000000.0
2006-06-15 11:45:00,2.02403,2.02427,2.02403,2.02407,11000000.0
2006-06-15 11:46:00,2.02398,2.02418,2.02398,2.02412,7000000.0
2006-06-15 11:48:00,2.02406,2.02406,2.0237,2.02376,10000000.0
2006-06-15 11:49:00,2.02343,2.02349,2.02338,2.02347,7000000.0
2006-06-15 11:50:00,2.02362,2.02376,2.02356,2.02372,7000000.0
2006-06-15 11:51:00,2.02386,2.02386,2.02341,2.02369,8000000.0
2006-06-15 11:52:00,2.02376,2.02382,2.02369,2.02381,10000000.0
2006-06-15 11:53:00,2.0234,2.0234,2.02323,2.0233,10000000.0
2006-06-15 11:54:00,2.02283,2.02283,2.0226,2.02265,9000000.0
2006-06-15 11:55:00,2.02239,2.02246,2.02223,2.02223,8000000.0
2006-06-15 11:56:00,2.0225,2.02288,2.0225,2.02288,11000000.0
2006-06-15 11:57:00,2.02291,2.02291,2.02268,2.02268,8000000.0
2006-06-15 11:58:00,2.02283,2.02325,2.02283,2.02325,9000000.0
2006-06-15 11:59:00,2.02341,2.02345,2.02336,2.02336,7000000.0
2006-06-15 12:00:00,2.02341,2.02341,2.0232,2.02327,7000000.0
2006-06-15 12:01:00,2.02333,2.02333,2.02312,2.02318,10000000.0
2006-06-15 12:02:00,2.02326,2.0234,2.02321,2.02338,10000000.0
2006-06-15 12:03:00,2.02317,2.02389,2.02317,2.02389,7000000.0
2006-06-15 12:04:00,2.0242,2.02428,2.0241,2.02428,9000000.0
2006-06-15 12:05:00,2.02417,2.02421,2.02386,2.02386,11000000.0
2006-06-15 12:06:00,2.02347,2.02347,2.02264,2.02264,7000000.0
2006-06-15 12:07:00,2.02245,2.02287,2.02245,2.02287,7000000.0
2006-06-15 12:08:00,2.0231,2.0232,2.02303,2.0231,9000000.0
2006-06-15 12:09:00,2.02288,2.02288,2.02233,2.02262,8000000.0
2006-06-15 12:10:00,2.02273,2.02278,2.02263,2.02263,8000000.0
2006-06-15 12:11:00,2.0226,2.02277,2.02256,2.02272,7000000.0
2006-06-15 12:12:00,2.02286,2.02299,2.02269,2.02269,7000000.0
2006-06-15 12:13:00,2.02279,2.02283,2.02251,2.02269,10000000.0
2006-06-15 12:14:00,2.02282,2.02288,2.02272,2.02288,8000000.0
2006-06-15 12:15:00,2.02274,2.02274,2.02238,2.0225,8000000.0
2006-06-15 12:16:00,2.02227,2.02258,2.02227,2.02252,8000000.0
2006-06-15 12:17:00,2.02234,2.02234,2.02165,2.02165,8000000.0
2006-06-15 12:18:00,2.02148,2.02172,2.02148,2.02164,11000000.0
2006-06-15 12:19:00,2.02189,2.02242,2.02189,2.02242,9000000.0
2006-06-15 12:20:00,2.02249,2.02251,2.0223,2.02251,10000000.0
2006-06-15 12:21:00,2.02209,2.02209,2.02018,2.02018,7000000.0
2006-06-15 12:22:00,2.02221,2.02268,2.02221,2.02254,8000000.0
2006-06-15 12:23:00,2.02276,2.02327,2.02276,2.02321,7000000.0
2006-06-15 12:24:00,2.02358,2.02358,2.02255,2.02255,7000000.0
2006-06-15 12:25:00,2.02251,2.02282,2.02234,2.02282,9000000.0
2006-06-15 12:26:00,2.02288,2.02288,2.02271,2.02271,8000000.0
2006-06-15 12:27:00,2.02253,2.02256,2.02236,2.02243,10000000.0
2006-06-15 12:28:00,2.02257,2.02268,2.0225,2.02268,9000000.0
2006-06-15 12:29:00,2.02265,2.02266,2.02242,2.02253,9000000.0
2006-06-15 12:30:00,2.02242,2.02249,2.02229,2.02249,7000000.0
2006-06-15 12:31:00,2.02219,2.02229,2.0221,2.02229,11000000.0
2006-06-15 12:32:00,2.0224,2.0224,2.0223,2.02231,7000000.0
2006-06-15 12:33:00,2.02237,2.02237,2.02217,2.02217,7000000.0
2006-06-15 12:34:00,2.02222,2.02242,2.02222,2.02242,7000000.0
2006-06-15 12:35:00,2.02241,2.02241,2.02235,2.02235,8000000.0
2006-06-15 12:38:00,2.02254,2.02274,2.02246,2.02274,8000000.0
2006-06-15 12:39:00,2.02301,2.02328,2.02294,2.02322,9000000.0
2006-06-15 12:40:00,2.02368,2.02378,2.02357,2.02369,7000000.0
2006-06-15 12:41:00,2.02389,2.02422,2.02389,2.02422,8000000.0
2006-06-15 12:42:00,2.02426,2.02525,2.02426,2.02525,9000000.0
2006-06-15 12:43:00,2.0252,2.0253,2.02499,2.02499,9000000.0
2006-06-15 12:44:00,2.02506,2.02506,2.02487,2.02487,8000000.0
2006-06-15 12:45:00,2.02476,2.02487,2.02439,2.02486,10000000.0
2006-06-15 12:46:00,2.02497,2.02528,2.02497,2.02528,9000000.0
2006-06-15 12:47:00,2.02542,2.02558,2.02538,2.02538,10000000.0
2006-06-15 12:48:00,2.02451,2.02451,2.02361,2.02361,11000000.0
2006-06-15 12:49:00,2.02408,2.02408,2.02367,2.02373,7000000.0
2006-06-15 12:50:00,2.02337,2.02339,2.0232,2.02334,7000000.0
2006-06-15 12:51:00,2.02336,2.02371,2.02336,2.0237,8000000.0
2006-06-15 12:53:00,2.02357,2.02357,2.02305,2.02316,8000000.0
2006-06-15 12:54:00,2.0231,2.0231,2.02272,2.02272,7000000.0
2006-06-15 12:55:00,2.0226,2.0226,2.02245,2.02248,8000000.0
2006-06-15 12:56:00,2.02247,2.02266,2.02246,2.02266,7000000.0
2006-06-15 12:57:00,2.02271,2.02271,2.02258,2.0227,7000000.0
2006-06-15 12:58:00,2.02271,2.02289,2.02242,2.02242,8000000.0
2006-06-15 12:59:00,2.0225,2.02273,2.0225,2.02273,7000000.0
2006-06-15 13:00:00,2.02257,2.0228,2.02221,2.02221,8000000.0
2006-06-15 13:01:00,2.02192,2.02234,2.02192,2.02234,8000000.0
2006-06-15 13:02:00,2.02259,2.02276,2.02251,2.02276,7000000.0
2006-06-15 13:03:00,2.02272,2.02279,2.02262,2.02273,8000000.0
2006-06-15 13:04:00,2.0226,2.02267,2.02251,2.02253,7000000.0
2006-06-15 13:05:00,2.0226,2.0226,2.02217,2.02217,8000000.0
2006-06-15 13:06:00,2.02284,2.02292,2.02234,2.02236,7000000.0
2006-06-15 13:07:00,2.022,2.022,2.0215,2.0216,7000000.0
2006-06-15 13:08:00,2.02126,2.02126,2.02068,2.02072,10000000.0
2006-06-15 13:09:00,2.02117,2.02138,2.02101,2.02127,7000000.0
2006-06-15 13:10:00,2.02164,2.02187,2.02163,2.02187,9000000.0
2006-06-15 13:11:00,2.02194,2.02204,2.02152,2.02152,8000000.0
2006-06-15 13:12:00,2.02149,2.02161,2.02068,2.02122,8000000.0
2006-06-15 13:13:00,2.02153,2.02153,2.02111,2.02128,9000000.0
2006-06-15 13:14:00,2.02112,2.02149,2.02099,2.02149,7000000.0
2006-06-15 13:15:00,2.02157,2.02157,2.0213,2.02146,8000000.0
2006-06-15 13:16:00,2.02143,2.02143,2.0209,2.0209,8000000.0
2006-06-15 13:17:00,2.02099,2.02141,2.02099,2.02141,9000000.0
2006-06-15 13:18:00,2.02132,2.02132,2.02107,2.02124,10000000.0
2006-06-15 13:19:00,2.02148,2.0215,2.02134,2.02142,8000000.0
2006-06-15 13:20:00,2.02129,2.02129,2.02108,2.02114,8000000.0
2006-06-15 13:21:00,2.02133,2.02184,2.02133,2.02184,7000000.0
2006-06-15 13:22:00,2.02188,2.02191,2.02163,2.02185,11000000.0
2006-06-15 13:23:00,2.02165,2.0221,2.02163,2.0221,8000000.0
2006-06-15 13:24:00,2.02222,2.02222,2.02195,2.02208,7000000.0
2006-06-15 13:25:00,2.02199,2.02219,2.02199,2.02215,11000000.0
2006-06-15 13:26:00,2.02215,2.02228,2.02202,2.02202,10000000.0
2006-06-15 13:27:00,2.02179,2.02198,2.02161,2.02198,8000000.0
2006-06-15 13:28:00,2.02187,2.02213,2.0215,2.0215,21000000.0
2006-06-15 13:29:00,2.02146,2.02164,2.02146,2.02164,17000000.0
2006-06-15 13:30:00,2.02143,2.02148,2.02137,2.02148,7000000.0
2006-06-15 13:31:00,2.02131,2.02152,2.02116,2.02137,9000000.0
2006-06-15 13:32:00,2.02129,2.02133,2.02119,2.02119,14000000.0
2006-06-15 13:33:00,2.02119,2.02119,2.02111,2.02111,14000000.0
2006-06-15 13:34:00,2.02083,2.02083,2.02017,2.02017,31000000.0
2006-06-15 13:35:00,2.02013,2.02049,2.02013,2.02049,17000000.0
2006-06-15 13:36:00,2.02063,2.02086,2.02063,2.02077,24000000.0
2006-06-15 13:37:00,2.02055,2.02064,2.0205,2.02064,10000000.0
2006-06-15 13:38:00,2.02094,2.02223,2.02094,2.02223,18000000.0
2006-06-15 13:39:00,2.02197,2.02197,2.02147,2.02174,15000000.0
2006-06-15 13:40:00,2.02145,2.02148,2.02111,2.02111,29000000.0
2006-06-15 13:41:00,2.02139,2.02148,2.0213,2.02148,13000000.0
2006-06-15 13:42:00,2.02147,2.02151,2.0213,2.02143,8000000.0
2006-06-15 13:43:00,2.02156,2.02156,2.02143,2.02146,10000000.0
2006-06-15 13:44:00,2.02155,2.02187,2.0214,2.02187,26000000.0
2006-06-15 13:45:00,2.02167,2.02167,2.02127,2.02164,22000000.0
2006-06-15 13:47:00,2.02143,2.02143,2.02131,2.02131,17000000.0
2006-06-15 13:48:00,2.02161,2.02178,2.02161,2.02174,22000000.0
2006-06-15 13:49:00,2.02136,2.02174,2.02136,2.02174,24000000.0
2006-06-15 13:51:00,2.02165,2.02222,2.02165,2.02222,22000000.0
2006-06-15 13:52:00,2.02269,2.02341,2.02269,2.02318,32000000.0
2006-06-15 13:53:00,2.02358,2.02421,2.02358,2.0242,28000000.0
2006-06-15 13:54:00,2.02454,2.02454,2.02364,2.0237,31000000.0
2006-06-15 13:55:00,2.02357,2.02373,2.02311,2.0235,20000000.0
2006-06-15 13:56:00,2.02319,2.02337,2.02316,2.02327,24000000.0
2006-06-15 13:57:00,2.02323,2.02323,2.02292,2.02301,34000000.0
2006-06-15 13:58:00,2.02297,2.02297,2.02281,2.02281,16000000.0
2006-06-15 13:59:00,2.02272,2.02272,2.02249,2.02249,30000000.0
2006-06-15 14:00:00,2.02233,2.02233,2.02209,2.02209,39000000.0
2006-06-15 14:01:00,2.02219,2.02219,2.02211,2.02212,30000000.0
2006-06-15 14:02:00,2.02253,2.02287,2.02253,2.02287,19000000.0
2006-06-15 14:03:00,2.02292,2.02292,2.02286,2.02286,23000000.0
2006-06-15 14:04:00,2.02283,2.02295,2.02274,2.02295,33000000.0
2006-06-15 14:05:00,2.02367,2.02367,2.02323,2.02323,28000000.0
2006-06-15 14:06:00,2.02275,2.02305,2.02273,2.02305,31000000.0
2006-06-15 14:07:00,2.02297,2.02299,2.02284,2.02289,31000000.0
2006-06-15 14:08:00,2.02295,2.02295,2.02269,2.02273,27000000.0
2006-06-15 14:09:00,2.02282,2.02367,2.02282,2.02367,27000000.0
2006-06-15 14:10:00,2.02328,2.02336,2.02292,2.02292,24000000.0
2006-06-15 14:11:00,2.02275,2.02282,2.02265,2.02282,21000000.0
2006-06-15 14:12:00,2.02283,2.02313,2.02283,2.02303,22000000.0
2006-06-15 14:13:00,2.02321,2.02321,2.02298,2.02302,13000000.0
2006-06-15 14:14:00,2.02273,2.02273,2.0224,2.02253,21000000.0
2006-06-15 14:15:00,2.0224,2.0224,2.02199,2.02208,25000000.0
2006-06-15 14:16:00,2.02239,2.02331,2.02239,2.02319,26000000.0
2006-06-15 14:17:00,2.02373,2.02433,2.02351,2.02433,32000000.0
2006-06-15 14:18:00,2.0244,2.0244,2.02402,2.02412,27000000.0
2006-06-15 14:19:00,2.02375,2.02392,2.02371,2.02384,35000000.0
2006-06-15 14:20:00,2.02375,2.02391,2.02354,2.02354,32000000.0
2006-06-15 14:21:00,2.0238,2.02441,2.0238,2.02404,39000000.0
2006-06-15 14:22:00,2.02391,2.02397,2.02373,2.0239,22000000.0
2006-06-15 14:23:00,2.02396,2.02416,2.02389,2.0241,40000000.0
2006-06-15 14:24:00,2.02407,2.02407,2.02356,2.02357,10000000.0
2006-06-15 14:25:00,2.02351,2.02374,2.0235,2.02368,35000000.0
2006-06-15 14:26:00,2.02385,2.02418,2.02347,2.02347,18000000.0
2006-06-15 14:27:00,2.02352,2.02409,2.02352,2.02393,28000000.0
2006-06-15 14:28:00,2.02492,2.02521,2.02487,2.02498,21000000.0
2006-06-15 14:29:00,2.02502,2.02517,2.02475,2.02475,16000000.0
2006-06-15 14:30:00,2.02314,2.02384,2.0227,2.02384,25000000.0
2006-06-15 14:31:00,2.0239,2.02467,2.0237,2.02408,26000000.0
2006-06-15 14:32:00,2.02389,2.02389,2.0232,2.0232,32000000.0
2006-06-15 14:33:00,2.02282,2.02297,2.02265,2.02267,20000000.0
2006-06-15 14:34:00,2.02262,2.02262,2.02133,2.02133,25000000.0
2006-06-15 14:35:00,2.02179,2.02235,2.02179,2.02206,23000000.0
2006-06-15 14:36:00,2.02182,2.02255,2.02182,2.02198,11000000.0
2006-06-15 14:37:00,2.02165,2.02177,2.02159,2.02176,41000000.0
2006-06-15 14:38:00,2.02178,2.02182,2.02163,2.02169,54000000.0
2006-06-15 14:39:00,2.02192,2.02231,2.02169,2.02231,36000000.0
2006-06-15 14:40:00,2.02243,2.02277,2.02236,2.02277,36000000.0
2006-06-15 14:41:00,2.02274,2.02323,2.02147,2.02147,41000000.0
2006-06-15 14:42:00,2.02148,2.02318,2.02148,2.02318,19000000.0
2006-06-15 14:43:00,2.02279,2.02279,2.02182,2.02232,20000000.0
2006-06-15 14:44:00,2.02231,2.02231,2.02212,2.02213,25000000.0
2006-06-15 14:45:00,2.02218,2.02307,2.02198,2.02307,33000000.0
2006-06-15 14:46:00,2.02261,2.02392,2.02261,2.02392,11000000.0
2006-06-15 14:47:00,2.02457,2.02463,2.02427,2.02427,7000000.0
2006-06-15 14:48:00,2.02475,2.02475,2.02435,2.02435,21000000.0
2006-06-15 14:49:00,2.02413,2.02534,2.02413,2.02493,32000000.0
2006-06-15 14:50:00,2.02491,2.02496,2.0248,2.0248,33000000.0
2006-06-15 14:51:00,2.02482,2.02494,2.02481,2.02489,37000000.0
2006-06-15 14:52:00,2.02498,2.02522,2.02496,2.02522,17000000.0
2006-06-15 14:53:00,2.02504,2.02562,2.02504,2.02562,22000000.0
2006-06-15 14:54:00,2.02562,2.02577,2.02554,2.02577,17000000.0
2006-06-15 14:55:00,2.02594,2.02612,2.02561,2.02612,7000000.0
2006-06-15 14:56:00,2.02613,2.02727,2.02613,2.02727,21000000.0
2006-06-15 14:57:00,2.02736,2.02736,2.02642,2.02642,12000000.0
2006-06-15 14:58:00,2.02601,2.02601,2.02508,2.02528,31000000.0
2006-06-15 14:59:00,2.02548,2.0256,2.02514,2.02514,20000000.0
2006-06-15 15:00:00,2.02688,2.02764,2.02688,2.02716,32000000.0
2006-06-15 15:01:00,2.02752,2.02845,2.02752,2.02845,14000000.0
2006-06-15 15:02:00,2.02775,2.02775,2.02666,2.02666,26000000.0
2006-06-15 15:03:00,2.02678,2.02697,2.02602,2.02622,30000000.0
2006-06-15 15:04:00,2.02611,2.02685,2.02611,2.02653,29000000.0
2006-06-15 15:05:00,2.02631,2.02678,2.02631,2.02651,28000000.0
2006-06-15 15:06:00,2.02621,2.02681,2.02603,2.02681,16000000.0
2006-06-15 15:07:00,2.02676,2.02684,2.02666,2.02677,26000000.0
2006-06-15 15:08:00,2.02655,2.02695,2.02655,2.02691,25000000.0
2006-06-15 15:09:00,2.02706,2.0279,2.02706,2.02771,34000000.0
2006-06-15 15:10:00,2.02776,2.02789,2.02729,2.02739,36000000.0
2006-06-15 15:11:00,2.02711,2.02761,2.02711,2.02737,27000000.0
2006-06-15 15:12:00,2.02749,2.02749,2.0271,2.0271,26000000.0
2006-06-15 15:13:00,2.02689,2.02689,2.02632,2.02657,41000000.0
2006-06-15 15:14:00,2.02662,2.02662,2.02622,2.02622,30000000.0
2006-06-15 15:15:00,2.02753,2.02753,2.027,2.02703,21000000.0
2006-06-15 15:16:00,2.02721,2.02737,2.02686,2.02686,9000000.0
2006-06-15 15:17:00,2.02667,2.02667,2.0258,2.0262,26000000.0
2006-06-15 15:18:00,2.02663,2.02733,2.02663,2.02733,10000000.0
2006-06-15 15:19:00,2.02789,2.02805,2.02728,2.02728,16000000.0
2006-06-15 15:20:00,2.02751,2.0276,2.02732,2.0276,20000000.0
2006-06-15 15:21:00,2.02736,2.02742,2.02728,2.02729,12000000.0
2006-06-15 15:22:00,2.02736,2.02736,2.02691,2.02706,22000000.0
2006-06-15 15:23:00,2.02717,2.02738,2.02717,2.02727,36000000.0
2006-06-15 15:24:00,2.02726,2.02726,2.0269,2.02716,8000000.0
2006-06-15 15:25:00,2.02716,2.02716,2.02681,2.02681,14000000.0
2006-06-15 15:26:00,2.02678,2.02699,2.02674,2.02693,40000000.0
2006-06-15 15:27:00,2.02715,2.02811,2.02715,2.02811,32000000.0
2006-06-15 15:28:00,2.02795,2.02795,2.0276,2.0276,55000000.0
2006-06-15 15:29:00,2.02751,2.02751,2.02551,2.02733,47000000.0
2006-06-15 15:30:00,2.02557,2.02841,2.02557,2.02714,71000000.0
2006-06-15 15:31:00,2.02675,2.02712,2.02675,2.02702,58000000.0
2006-06-15 15:32:00,2.02716,2.02716,2.02684,2.02711,25000000.0
2006-06-15 15:33:00,2.027,2.02714,2.02691,2.02713,32000000.0
2006-06-15 15:34:00,2.02749,2.02775,2.02749,2.02775,22000000.0
2006-06-15 15:35:00,2.02773,2.02784,2.02749,2.02784,30000000.0
2006-06-15 15:36:00,2.0279,2.0282,2.02788,2.0282,23000000.0
2006-06-15 15:37:00,2.02738,2.0281,2.02738,2.0281,24000000.0
2006-06-15 15:38:00,2.02819,2.02819,2.0278,2.0278,61000000.0
2006-06-15 15:39:00,2.02769,2.02777,2.02735,2.02777,40000000.0
2006-06-15 15:40:00,2.02795,2.02795,2.02761,2.02761,37000000.0
2006-06-15 15:41:00,2.02793,2.02839,2.02793,2.02839,43000000.0
2006-06-15 15:42:00,2.02873,2.02873,2.02849,2.02869,41000000.0
2006-06-15 15:43:00,2.02889,2.02889,2.02877,2.02885,30000000.0
2006-06-15 15:44:00,2.02861,2.02861,2.028,2.028,29000000.0
2006-06-15 15:45:00,2.02774,2.02784,2.02774,2.0278,36000000.0
2006-06-15 15:46:00,2.02789,2.02793,2.02786,2.02793,24000000.0
2006-06-15 15:47:00,2.02789,2.02795,2.02788,2.02794,31000000.0
2006-06-15 15:48:00,2.02778,2.02797,2.02778,2.02796,33000000.0
2006-06-15 15:49:00,2.02796,2.02804,2.02765,2.02765,25000000.0
2006-06-15 15:50:00,2.02746,2.02825,2.02739,2.02825,11000000.0
2006-06-15 15:51:00,2.02853,2.02853,2.02792,2.02792,37000000.0
2006-06-15 15:52:00,2.02791,2.02819,2.02791,2.02816,23000000.0
2006-06-15 15:53:00,2.02817,2.02845,2.02792,2.02792,15000000.0
2006-06-15 15:54:00,2.02783,2.02792,2.02767,2.02767,26000000.0
2006-06-15 15:55:00,2.02805,2.02885,2.02805,2.02866,33000000.0
2006-06-15 15:56:00,2.02881,2.02921,2.0288,2.02921,10000000.0
2006-06-15 15:57:00,2.02936,2.02965,2.02936,2.02958,34000000.0
2006-06-15 15:58:00,2.02898,2.02898,2.02846,2.02846,24000000.0
2006-06-15 15:59:00,2.0286,2.0286,2.02833,2.02837,23000000.0
2006-06-15 16:00:00,2.02821,2.02854,2.02821,2.0284,51000000.0
2006-06-15 16:01:00,2.02814,2.02842,2.02807,2.02842,31000000.0
2006-06-15 16:02:00,2.02876,2.02876,2.02839,2.02839,29000000.0
2006-06-15 16:03:00,2.02805,2.02834,2.02792,2.02792,51000000.0
2006-06-15 16:04:00,2.02768,2.0277,2.02696,2.0277,38000000.0
2006-06-15 16:05:00,2.02799,2.02847,2.02799,2.02846,37000000.0
2006-06-15 16:06:00,2.02868,2.02876,2.02835,2.02876,33000000.0
2006-06-15 16:07:00,2.02877,2.02877,2.02839,2.02839,37000000.0
2006-06-15 16:08:00,2.02844,2.02862,2.02844,2.02855,37000000.0
2006-06-15 16:09:00,2.02849,2.02866,2.02842,2.02866,44000000.0
2006-06-15 16:10:00,2.02865,2.02877,2.02863,2.0287,41000000.0
2006-06-15 16:11:00,2.02896,2.02905,2.0289,2.0289,27000000.0
2006-06-15 16:12:00,2.02906,2.02944,2.02906,2.0294,22000000.0
2006-06-15 16:13:00,2.02946,2.02984,2.02946,2.02978,38000000.0
2006-06-15 16:14:00,2.02994,2.02995,2.02972,2.02989,41000000.0
2006-06-15 16:15:00,2.03017,2.03048,2.03017,2.03048,42000000.0
2006-06-15 16:16:00,2.03039,2.0305,2.03004,2.0305,45000000.0
2006-06-15 16:17:00,2.03034,2.03058,2.03009,2.03025,22000000.0
2006-06-15 16:18:00,2.02979,2.03018,2.02979,2.03018,49000000.0
2006-06-15 16:19:00,2.03017,2.03052,2.02943,2.02943,27000000.0
2006-06-15 16:20:00,2.02958,2.03036,2.02958,2.03036,52000000.0
2006-06-15 16:21:00,2.03053,2.03056,2.03023,2.03049,37000000.0
2006-06-15 16:22:00,2.03055,2.03059,2.03043,2.03058,50000000.0
2006-06-15 16:23:00,2.03079,2.03233,2.03033,2.03233,48000000.0
2006-06-15 16:24:00,2.03255,2.03371,2.03255,2.03346,44000000.0
2006-06-15 16:25:00,2.0334,2.0334,2.03255,2.033,28000000.0
2006-06-15 16:26:00,2.03349,2.03443,2.03349,2.03443,41000000.0
2006-06-15 16:27:00,2.03445,2.03445,2.03388,2.03406,46000000.0
2006-06-15 16:28:00,2.03386,2.03387,2.03311,2.03311,34000000.0
2006-06-15 16:29:00,2.0329,2.03306,2.03274,2.03289,24000000.0
2006-06-15 16:30:00,2.03327,2.03344,2.03319,2.03321,43000000.0
2006-06-15 16:31:00,2.03364,2.03415,2.03347,2.03377,36000000.0
2006-06-15 16:32:00,2.0339,2.03428,2.0339,2.03408,34000000.0
2006-06-15 16:33:00,2.03406,2.03428,2.03405,2.03405,41000000.0
2006-06-15 16:34:00,2.03405,2.03418,2.03369,2.03369,29000000.0
2006-06-15 16:35:00,2.03371,2.03382,2.0336,2.0337,53000000.0
2006-06-15 16:36:00,2.03321,2.03349,2.03317,2.03333,43000000.0
2006-06-15 16:37:00,2.0333,2.03373,2.0333,2.03373,56000000.0
2006-06-15 16:38:00,2.03379,2.03379,2.03266,2.03266,34000000.0
2006-06-15 16:39:00,2.03244,2.03293,2.03244,2.03293,43000000.0
2006-06-15 16:40:00,2.03263,2.03263,2.0323,2.03254,63000000.0
2006-06-15 16:41:00,2.03235,2.03285,2.03235,2.03279,44000000.0
2006-06-15 16:42:00,2.03293,2.03306,2.03267,2.03269,57000000.0
2006-06-15 16:43:00,2.03273,2.03298,2.03273,2.03285,20000000.0
2006-06-15 16:44:00,2.0329,2.0329,2.03238,2.03238,34000000.0
2006-06-15 16:45:00,2.03287,2.03329,2.03287,2.03329,41000000.0
2006-06-15 16:46:00,2.03322,2.03331,2.03315,2.03325,59000000.0
2006-06-15 16:47:00,2.03321,2.03321,2.03293,2.03299,55000000.0
2006-06-15 16:48:00,2.03301,2.03305,2.0328,2.03298,46000000.0
2006-06-15 16:49:00,2.03306,2.03324,2.03301,2.03324,35000000.0
2006-06-15 16:50:00,2.03373,2.0345,2.03373,2.03447,45000000.0
2006-06-15 16:51:00,2.03459,2.03467,2.03433,2.03464,30000000.0
2006-06-15 16:52:00,2.03438,2.03438,2.03404,2.03404,30000000.0
2006-06-15 16:53:00,2.0335,2.0335,2.03255,2.03255,19000000.0
2006-06-15 16:54:00,2.03236,2.03236,2.03207,2.03212,18000000.0
2006-06-15 16:55:00,2.03208,2.03213,2.03205,2.03211,40000000.0
2006-06-15 16:56:00,2.0321,2.0321,2.03199,2.032,37000000.0
2006-06-15 16:57:00,2.03193,2.03195,2.03173,2.03175,17000000.0
2006-06-15 16:58:00,2.0315,2.03153,2.03104,2.0313,45000000.0
2006-06-15 16:59:00,2.03143,2.03143,2.03078,2.03078,39000000.0
2006-06-15 17:00:00,2.03113,2.03113,2.03028,2.03103,47000000.0
2006-06-15 17:01:00,2.03106,2.03109,2.03052,2.03104,26000000.0
2006-06-15 17:02:00,2.03102,2.03109,2.03076,2.03083,33000000.0
2006-06-15 17:03:00,2.03076,2.03155,2.03064,2.03155,33000000.0
2006-06-15 17:04:00,2.03135,2.03136,2.03113,2.03136,37000000.0
2006-06-15 17:05:00,2.03114,2.03114,2.03049,2.03049,35000000.0
2006-06-15 17:06:00,2.0298,2.03032,2.0298,2.03032,46000000.0
2006-06-15 17:07:00,2.031,2.031,2.03006,2.03006,33000000.0
2006-06-15 17:08:00,2.02977,2.03024,2.02977,2.03021,45000000.0
2006-06-15 17:09:00,2.03033,2.03033,2.03014,2.03016,47000000.0
2006-06-15 17:10:00,2.02971,2.02971,2.02935,2.02943,6000000.0
2006-06-15 17:11:00,2.02976,2.03137,2.02976,2.03137,44000000.0
2006-06-15 17:12:00,2.03144,2.03144,2.03091,2.03091,23000000.0
2006-06-15 17:13:00,2.03082,2.03183,2.03082,2.03174,35000000.0
2006-06-15 17:14:00,2.03159,2.03163,2.03151,2.03151,27000000.0
2006-06-15 17:15:00,2.03089,2.03104,2.03086,2.03104,26000000.0
2006-06-15 17:16:00,2.03102,2.03112,2.03094,2.03094,27000000.0
2006-06-15 17:17:00,2.03046,2.0305,2.03021,2.03021,38000000.0
2006-06-15 17:18:00,2.03019,2.03024,2.03012,2.03024,29000000.0
2006-06-15 17:20:00,2.03018,2.03031,2.03018,2.03028,29000000.0
2006-06-15 17:22:00,2.0307,2.03089,2.0307,2.03088,30000000.0
2006-06-15 17:23:00,2.03094,2.03111,2.03094,2.03108,32000000.0
2006-06-15 17:24:00,2.0311,2.0311,2.03046,2.03046,23000000.0
2006-06-15 17:25:00,2.03044,2.03068,2.03039,2.03068,20000000.0
2006-06-15 17:26:00,2.03124,2.0316,2.03124,2.03146,18000000.0
2006-06-15 17:27:00,2.03171,2.03176,2.03129,2.03149,44000000.0
2006-06-15 17:28:00,2.03197,2.03197,2.03132,2.03132,39000000.0
2006-06-15 17:29:00,2.03097,2.03097,2.03024,2.03024,36000000.0
2006-06-15 17:30:00,2.03032,2.03047,2.03013,2.03027,61000000.0
2006-06-15 17:31:00,2.03014,2.03027,2.03007,2.03007,62000000.0
2006-06-15 17:32:00,2.02992,2.03056,2.02992,2.03056,54000000.0
2006-06-15 17:33:00,2.03064,2.03064,2.03003,2.03003,64000000.0
2006-06-15 17:34:00,2.03024,2.03039,2.03022,2.03028,60000000.0
2006-06-15 17:35:00,2.03026,2.03033,2.02998,2.03015,43000000.0
2006-06-15 17:36:00,2.03024,2.0304,2.03024,2.03038,58000000.0
2006-06-15 17:37:00,2.03036,2.03036,2.02987,2.02995,47000000.0
2006-06-15 17:38:00,2.02991,2.03033,2.02991,2.03033,44000000.0
2006-06-15 17:39:00,2.02998,2.02998,2.02954,2.02954,41000000.0
2006-06-15 17:40:00,2.02961,2.02989,2.02958,2.02989,59000000.0
2006-06-15 17:41:00,2.03002,2.03002,2.02992,2.02993,50000000.0
2006-06-15 17:42:00,2.02981,2.02981,2.02947,2.02947,37000000.0
2006-06-15 17:43:00,2.02963,2.03085,2.02963,2.03085,33000000.0
2006-06-15 17:44:00,2.03093,2.03118,2.03092,2.03118,46000000.0
2006-06-15 17:45:00,2.03148,2.03148,2.03097,2.03097,49000000.0
2006-06-15 17:46:00,2.03114,2.03116,2.03101,2.03116,56000000.0
2006-06-15 17:47:00,2.03052,2.03072,2.03048,2.03057,65000000.0
2006-06-15 17:48:00,2.03054,2.0306,2.03047,2.03058,61000000.0
2006-06-15 17:49:00,2.03055,2.03059,2.03021,2.03021,72000000.0
2006-06-15 17:50:00,2.03031,2.03045,2.03024,2.03024,53000000.0
2006-06-15 17:51:00,2.02988,2.03026,2.02988,2.03026,54000000.0
2006-06-15 17:52:00,2.03044,2.03044,2.03,2.03,51000000.0
2006-06-15 17:53:00,2.02997,2.03023,2.02997,2.03023,42000000.0
2006-06-15 17:54:00,2.03024,2.03024,2.02986,2.03019,32000000.0
2006-06-15 17:55:00,2.02987,2.02987,2.02937,2.02939,32000000.0
2006-06-15 17:56:00,2.02937,2.02937,2.02866,2.02889,47000000.0
2006-06-15 17:57:00,2.0281,2.0281,2.02378,2.02378,34000000.0
2006-06-15 17:58:00,2.02335,2.02355,2.02335,2.02355,44000000.0
2006-06-15 17:59:00,2.02354,2.02354,2.02338,2.0234,39000000.0
2006-06-15 18:00:00,2.02339,2.02369,2.02322,2.02355,32000000.0
2006-06-15 18:01:00,2.02356,2.02367,2.0235,2.0235,52000000.0
2006-06-15 18:02:00,2.02568,2.02858,2.02568,2.02858,30000000.0
2006-06-15 18:03:00,2.02891,2.02891,2.02825,2.02827,38000000.0
2006-06-15 18:04:00,2.02849,2.02914,2.02849,2.02893,38000000.0
2006-06-15 18:05:00,2.02893,2.02893,2.02841,2.02872,36000000.0
2006-06-15 18:06:00,2.02869,2.02869,2.02846,2.02863,32000000.0
2006-06-15 18:07:00,2.02873,2.0288,2.02871,2.02877,38000000.0
2006-06-15 18:08:00,2.0288,2.02984,2.0288,2.02984,56000000.0
2006-06-15 18:09:00,2.02958,2.02983,2.02956,2.02974,34000000.0
2006-06-15 18:10:00,2.02963,2.02964,2.0294,2.02942,26000000.0
2006-06-15 18:11:00,2.02943,2.0298,2.02943,2.0298,34000000.0
2006-06-15 18:12:00,2.02961,2.02964,2.02939,2.0295,24000000.0
2006-06-15 18:13:00,2.02927,2.02927,2.02637,2.02637,30000000.0
2006-06-15 18:14:00,2.02796,2.02928,2.02796,2.02928,22000000.0
2006-06-15 18:15:00,2.02944,2.02974,2.02944,2.02974,21000000.0
2006-06-15 18:16:00,2.02972,2.03052,2.02972,2.03042,66000000.0
2006-06-15 18:17:00,2.0304,2.0304,2.03019,2.03029,60000000.0
2006-06-15 18:18:00,2.03041,2.03078,2.03041,2.03078,33000000.0
2006-06-15 18:19:00,2.03096,2.03112,2.03088,2.03094,46000000.0
2006-06-15 18:20:00,2.03037,2.03055,2.03021,2.03021,61000000.0
2006-06-15 18:21:00,2.03025,2.03054,2.03025,2.03034,37000000.0
2006-06-15 18:22:00,2.0302,2.03037,2.03013,2.03028,49000000.0
2006-06-15 18:23:00,2.0302,2.03023,2.03001,2.0301,34000000.0
2006-06-15 18:24:00,2.02995,2.03033,2.02995,2.03033,47000000.0
2006-06-15 18:25:00,2.03033,2.03033,2.03018,2.03031,31000000.0
2006-06-15 18:26:00,2.03017,2.03017,2.0298,2.02982,43000000.0
2006-06-15 18:27:00,2.0296,2.03,2.0296,2.02965,35000000.0
2006-06-15 18:28:00,2.02981,2.03016,2.02981,2.03016,18000000.0
2006-06-15 18:29:00,2.03017,2.03033,2.03017,2.03029,24000000.0
2006-06-15 18:30:00,2.03029,2.03029,2.02995,2.02995,32000000.0
2006-06-15 18:31:00,2.02994,2.02994,2.02976,2.02978,46000000.0
2006-06-15 18:33:00,2.02993,2.03022,2.02993,2.02993,29000000.0
2006-06-15 18:34:00,2.03,2.03064,2.03,2.03064,32000000.0
2006-06-15 18:35:00,2.03066,2.03075,2.03052,2.03075,47000000.0
2006-06-15 18:36:00,2.0309,2.03113,2.03085,2.03085,65000000.0
2006-06-15 18:37:00,2.03072,2.03102,2.03072,2.03102,63000000.0
2006-06-15 18:38:00,2.03112,2.03112,2.03087,2.03087,61000000.0
2006-06-15 18:39:00,2.03082,2.03092,2.03076,2.03076,37000000.0
2006-06-15 18:40:00,2.03085,2.03105,2.03075,2.03082,52000000.0
2006-06-15 18:42:00,2.03068,2.03068,2.03049,2.03051,40000000.0
2006-06-15 18:43:00,2.03022,2.03061,2.03022,2.03061,39000000.0
2006-06-15 18:45:00,2.0307,2.03079,2.03061,2.03075,57000000.0
2006-06-15 18:46:00,2.03053,2.03068,2.03039,2.03048,61000000.0
2006-06-15 18:47:00,2.03012,2.03017,2.0301,2.03013,41000000.0
2006-06-15 18:48:00,2.03018,2.03023,2.03013,2.03013,26000000.0
2006-06-15 18:49:00,2.03013,2.03066,2.03013,2.03026,31000000.0
2006-06-15 18:50:00,2.03049,2.03069,2.03046,2.03064,37000000.0
2006-06-15 18:51:00,2.03078,2.0309,2.03078,2.03088,17000000.0
2006-06-15 18:52:00,2.03053,2.03076,2.03053,2.03076,33000000.0
2006-06-15 18:54:00,2.03083,2.03092,2.03078,2.03092,11000000.0
2006-06-15 18:55:00,2.03082,2.03092,2.03068,2.03075,22000000.0
2006-06-15 19:00:00,2.03063,2.03074,2.03057,2.03074,12000000.0
2006-06-15 19:01:00,2.03082,2.03105,2.03082,2.03091,18000000.0
2006-06-15 19:02:00,2.0307,2.03071,2.03018,2.03018,23000000.0
2006-06-15 19:03:00,2.02997,2.02997,2.02976,2.02976,21000000.0
2006-06-15 19:04:00,2.02985,2.03001,2.02985,2.02991,55000000.0
2006-06-15 19:05:00,2.02983,2.02983,2.02953,2.0298,42000000.0
2006-06-15 19:06:00,2.02975,2.03033,2.02975,2.02986,63000000.0
2006-06-15 19:07:00,2.02989,2.03038,2.02989,2.03038,39000000.0
2006-06-15 19:10:00,2.0307,2.03073,2.03056,2.03056,27000000.0
2006-06-15 19:11:00,2.03038,2.03038,2.02997,2.03012,36000000.0
2006-06-15 19:12:00,2.03021,2.03031,2.03019,2.03031,25000000.0
2006-06-15 19:13:00,2.03045,2.03051,2.03042,2.03047,23000000.0
2006-06-15 19:14:00,2.03031,2.03031,2.02987,2.02987,37000000.0
2006-06-15 19:15:00,2.02953,2.02956,2.0287,2.0287,17000000.0
2006-06-15 19:16:00,2.02868,2.02913,2.0285,2.02892,23000000.0
2006-06-15 19:17:00,2.02932,2.02964,2.02932,2.02945,17000000.0
2006-06-15 19:18:00,2.02953,2.02959,2.02943,2.02943,30000000.0
2006-06-15 19:19:00,2.02934,2.02999,2.02934,2.02984,36000000.0
2006-06-15 19:20:00,2.02982,2.02987,2.02977,2.02979,23000000.0
2006-06-15 19:21:00,2.02988,2.03007,2.02976,2.02976,21000000.0
2006-06-15 19:22:00,2.02969,2.02976,2.02942,2.02943,25000000.0
2006-06-15 19:23:00,2.02967,2.02967,2.02929,2.02935,12000000.0
2006-06-15 19:24:00,2.02928,2.02928,2.02904,2.02919,39000000.0
2006-06-15 19:25:00,2.02913,2.02918,2.02896,2.02898,49000000.0
2006-06-15 19:26:00,2.02902,2.02912,2.02901,2.02907,48000000.0
2006-06-15 19:27:00,2.02916,2.0294,2.02912,2.02936,51000000.0
2006-06-15 19:28:00,2.02946,2.02951,2.02944,2.02951,40000000.0
2006-06-15 19:29:00,2.02966,2.03053,2.02966,2.03031,28000000.0
2006-06-15 19:30:00,2.0305,2.03054,2.03017,2.0302,32000000.0
2006-06-15 19:31:00,2.03012,2.03039,2.03012,2.03014,28000000.0
2006-06-15 19:32:00,2.03012,2.03014,2.02982,2.03003,31000000.0
2006-06-15 19:33:00,2.03026,2.03032,2.03023,2.03032,14000000.0
2006-06-15 19:34:00,2.03036,2.03042,2.03015,2.03029,49000000.0
2006-06-15 19:35:00,2.03031,2.03041,2.03026,2.03041,28000000.0
2006-06-15 19:36:00,2.0304,2.03042,2.03029,2.03035,16000000.0
2006-06-15 19:37:00,2.03031,2.03042,2.03026,2.03036,26000000.0
2006-06-15 19:39:00,2.03041,2.03041,2.03003,2.03006,13000000.0
2006-06-15 19:40:00,2.02985,2.0301,2.02985,2.02988,16000000.0
2006-06-15 19:41:00,2.02985,2.02985,2.02967,2.0297,17000000.0
2006-06-15 19:44:00,2.02974,2.02988,2.02971,2.02978,21000000.0
2006-06-15 19:45:00,2.02973,2.02999,2.02961,2.02977,33000000.0
2006-06-15 19:46:00,2.02964,2.02969,2.02933,2.02966,18000000.0
2006-06-15 19:47:00,2.02973,2.02973,2.02956,2.0297,22000000.0
2006-06-15 19:48:00,2.02969,2.0298,2.02876,2.02876,18000000.0
2006-06-15 19:49:00,2.02867,2.02889,2.02867,2.02883,27000000.0
2006-06-15 19:50:00,2.02879,2.02879,2.0287,2.02878,23000000.0
2006-06-15 19:51:00,2.02886,2.02892,2.02705,2.02884,7000000.0
2006-06-15 19:52:00,2.02891,2.02905,2.0288,2.02905,15000000.0
2006-06-15 19:53:00,2.0291,2.02923,2.0291,2.0291,21000000.0
2006-06-15 19:54:00,2.02923,2.02951,2.02923,2.02951,9000000.0
2006-06-15 19:55:00,2.02929,2.02929,2.02818,2.02818,30000000.0
2006-06-15 19:56:00,2.02803,2.02803,2.0278,2.0278,20000000.0
2006-06-15 19:57:00,2.02777,2.02787,2.02776,2.02782,12000000.0
2006-06-15 19:58:00,2.0278,2.0278,2.02772,2.02775,13000000.0
2006-06-15 19:59:00,2.02769,2.02772,2.02756,2.02756,31000000.0
2006-06-15 20:00:00,2.02742,2.02811,2.02742,2.02811,23000000.0
2006-06-15 20:01:00,2.0282,2.02831,2.02816,2.02816,13000000.0
2006-06-15 20:02:00,2.02817,2.02824,2.02795,2.02795,20000000.0
2006-06-15 20:03:00,2.02793,2.02801,2.02793,2.02799,18000000.0
2006-06-15 20:04:00,2.02783,2.02805,2.02757,2.02758,27000000.0
2006-06-15 20:05:00,2.02714,2.02826,2.02714,2.02826,23000000.0
2006-06-15 20:06:00,2.02812,2.02826,2.02799,2.02826,13000000.0
2006-06-15 20:07:00,2.02848,2.02848,2.02738,2.02738,29000000.0
2006-06-15 20:08:00,2.02796,2.0281,2.02787,2.02796,15000000.0
2006-06-15 20:09:00,2.02843,2.02851,2.02811,2.02811,17000000.0
2006-06-15 20:10:00,2.02803,2.02803,2.02776,2.02777,8000000.0
2006-06-15 20:11:00,2.02771,2.02785,2.0275,2.0275,10000000.0
2006-06-15 20:12:00,2.02739,2.02769,2.02739,2.0274,15000000.0
2006-06-15 20:13:00,2.0273,2.0273,2.02702,2.02723,17000000.0
2006-06-15 20:14:00,2.02691,2.02711,2.0268,2.02711,15000000.0
2006-06-15 20:18:00,2.02723,2.02735,2.02715,2.02715,24000000.0
2006-06-15 20:19:00,2.02716,2.02727,2.02704,2.02704,9000000.0
2006-06-15 20:21:00,2.02705,2.02705,2.02683,2.02685,7000000.0
2006-06-15 20:23:00,2.02685,2.02685,2.0267,2.02672,8000000.0
2006-06-15 20:24:00,2.02664,2.02682,2.02662,2.02662,15000000.0
2006-06-15 20:25:00,2.02666,2.02693,2.02658,2.02658,16000000.0
2006-06-15 20:26:00,2.02634,2.02634,2.02598,2.02628,22000000.0
2006-06-15 20:27:00,2.02631,2.02631,2.02559,2.02609,11000000.0
2006-06-15 20:28:00,2.02604,2.02609,2.02592,2.02592,7000000.0
2006-06-15 20:29:00,2.02574,2.02606,2.02552,2.02552,20000000.0
2006-06-15 20:30:00,2.02549,2.02549,2.02442,2.02471,27000000.0
2006-06-15 20:31:00,2.0254,2.02556,2.0254,2.02543,6000000.0
2006-06-15 20:32:00,2.02542,2.02622,2.02542,2.02622,20000000.0
2006-06-15 20:33:00,2.02691,2.02721,2.02686,2.02693,14000000.0
2006-06-15 20:35:00,2.0266,2.0266,2.02486,2.02486,23000000.0
2006-06-15 20:36:00,2.0246,2.02489,2.0246,2.02481,11000000.0
2006-06-15 20:37:00,2.02474,2.02478,2.02467,2.02478,7000000.0
2006-06-15 20:38:00,2.02501,2.02595,2.02501,2.02595,10000000.0
2006-06-15 20:39:00,2.02573,2.02573,2.0256,2.02572,9000000.0
2006-06-15 20:40:00,2.02585,2.02598,2.02578,2.02578,8000000.0
2006-06-15 20:41:00,2.02586,2.02607,2.02581,2.02607,8000000.0
2006-06-15 20:42:00,2.0257,2.0257,2.02533,2.02533,15000000.0
2006-06-15 20:43:00,2.02533,2.0255,2.02525,2.02546,12000000.0
2006-06-15 20:44:00,2.02535,2.02535,2.02471,2.02471,7000000.0
2006-06-15 20:45:00,2.02477,2.02483,2.02467,2.02479,12000000.0
2006-06-15 20:46:00,2.02478,2.02481,2.02472,2.02477,9000000.0
2006-06-15 20:48:00,2.02487,2.025,2.0248,2.02485,11000000.0
2006-06-15 20:49:00,2.0251,2.02522,2.02507,2.02514,18000000.0
2006-06-15 20:50:00,2.0251,2.02513,2.02502,2.02509,7000000.0
2006-06-15 20:51:00,2.02509,2.02514,2.02501,2.02507,18000000.0
2006-06-15 20:52:00,2.0251,2.02515,2.02506,2.0251,15000000.0
2006-06-15 20:53:00,2.02505,2.02532,2.02505,2.02532,8000000.0
2006-06-15 20:54:00,2.02528,2.02536,2.02513,2.02513,10000000.0
2006-06-15 20:55:00,2.02503,2.02518,2.02501,2.02507,9000000.0
2006-06-15 20:56:00,2.02485,2.02485,2.02446,2.02446,8000000.0
2006-06-15 20:58:00,2.02441,2.02448,2.0243,2.02448,14000000.0
2006-06-15 20:59:00,2.02442,2.02449,2.02441,2.02441,8000000.0
2006-06-15 21:00:00,2.02453,2.02453,2.02441,2.02443,7000000.0
2006-06-15 21:02:00,2.02433,2.02455,2.02433,2.02455,8000000.0
2006-06-15 21:03:00,2.02447,2.02453,2.02443,2.02448,13000000.0
2006-06-15 21:04:00,2.02439,2.0244,2.02432,2.02435,8000000.0
2006-06-15 21:05:00,2.02439,2.02439,2.02424,2.02426,11000000.0
2006-06-15 21:06:00,2.02424,2.0243,2.0242,2.02423,8000000.0
2006-06-15 21:08:00,2.02425,2.02425,2.02413,2.02417,11000000.0
2006-06-15 21:09:00,2.02422,2.02428,2.02422,2.02423,9000000.0
2006-06-15 21:11:00,2.02419,2.02427,2.02419,2.02422,8000000.0
2006-06-15 21:12:00,2.02424,2.02424,2.0223,2.02415,10000000.0
2006-06-15 21:13:00,2.02412,2.02416,2.02408,2.0241,8000000.0
2006-06-15 21:14:00,2.02412,2.02412,2.02406,2.02409,7000000.0
2006-06-15 21:15:00,2.02405,2.02413,2.02405,2.02411,11000000.0
2006-06-15 21:16:00,2.02409,2.02409,2.02397,2.02397,9000000.0
2006-06-15 21:17:00,2.02401,2.02407,2.02389,2.02406,7000000.0
2006-06-15 21:18:00,2.02402,2.02418,2.02402,2.02416,7000000.0
2006-06-15 21:19:00,2.02412,2.02412,2.02393,2.02397,8000000.0
2006-06-15 21:20:00,2.024,2.02408,2.024,2.02408,12000000.0
2006-06-15 21:21:00,2.02395,2.02398,2.02378,2.02398,8000000.0
2006-06-15 21:22:00,2.02408,2.0241,2.024,2.0241,7000000.0
2006-06-15 21:23:00,2.02408,2.02422,2.02404,2.02418,10000000.0
2006-06-15 21:26:00,2.02437,2.0244,2.02421,2.02421,5000000.0
2006-06-15 21:29:00,2.02443,2.02455,2.02434,2.02455,8000000.0
2006-06-15 21:30:00,2.02462,2.02463,2.02458,2.0246,9000000.0
2006-06-15 21:31:00,2.02455,2.0246,2.02448,2.02458,4000000.0
2006-06-15 21:32:00,2.02459,2.02459,2.02436,2.02439,7000000.0
2006-06-15 21:33:00,2.02453,2.0246,2.02449,2.02456,6000000.0
2006-06-15 21:34:00,2.02461,2.02466,2.02459,2.0246,10000000.0
2006-06-15 21:35:00,2.02452,2.02455,2.02445,2.02455,11000000.0
2006-06-15 21:36:00,2.02452,2.02456,2.02443,2.02455,11000000.0
2006-06-15 21:38:00,2.02472,2.0249,2.02448,2.02448,26000000.0
2006-06-15 21:39:00,2.02448,2.02448,2.0243,2.02436,18000000.0
2006-06-15 21:40:00,2.02435,2.02456,2.02434,2.02456,12000000.0
2006-06-15 21:41:00,2.02459,2.02465,2.02432,2.02462,7000000.0
2006-06-15 21:42:00,2.02467,2.02469,2.02458,2.02458,7000000.0
2006-06-15 21:43:00,2.02443,2.02443,2.02429,2.02437,11000000.0
2006-06-15 21:44:00,2.02434,2.02434,2.02415,2.02424,18000000.0
2006-06-15 21:45:00,2.02431,2.02449,2.02431,2.02442,7000000.0
2006-06-15 21:46:00,2.02442,2.02445,2.02442,2.02444,3000000.0
2006-06-15 21:47:00,2.02433,2.02452,2.02433,2.02452,4000000.0
2006-06-15 21:48:00,2.0245,2.0245,2.02436,2.02436,7000000.0
2006-06-15 21:49:00,2.02424,2.02441,2.02421,2.02441,8000000.0
2006-06-15 21:50:00,2.02446,2.02452,2.02445,2.02451,10000000.0
2006-06-15 21:52:00,2.02463,2.02476,2.02458,2.02476,7000000.0
2006-06-15 21:53:00,2.02475,2.0249,2.02474,2.02474,8000000.0
2006-06-15 21:54:00,2.02512,2.02534,2.02512,2.02534,9000000.0
2006-06-15 21:55:00,2.02528,2.02528,2.0251,2.0251,11000000.0
2006-06-15 21:58:00,2.02488,2.02511,2.02488,2.02507,9000000.0
2006-06-15 21:59:00,2.02476,2.02479,2.02443,2.02443,25000000.0
2006-06-15 22:00:00,2.02459,2.02463,2.02447,2.02453,12000000.0
2006-06-15 22:01:00,2.02473,2.02486,2.02467,2.02486,6000000.0
2006-06-15 22:03:00,2.02486,2.02502,2.02486,2.02502,9000000.0
2006-06-15 22:04:00,2.02512,2.0252,2.02494,2.02494,11000000.0
2006-06-15 22:05:00,2.0251,2.02535,2.02503,2.02535,5000000.0
2006-06-15 22:06:00,2.0253,2.02552,2.0253,2.02544,8000000.0
2006-06-15 22:07:00,2.0254,2.0254,2.0253,2.02533,15000000.0
2006-06-15 22:08:00,2.02539,2.02574,2.02539,2.02574,6000000.0
2006-06-15 22:09:00,2.02564,2.02579,2.02564,2.02579,13000000.0
2006-06-15 22:10:00,2.02588,2.02597,2.02582,2.02582,9000000.0
2006-06-15 22:11:00,2.02595,2.02604,2.02587,2.02604,8000000.0
2006-06-15 22:13:00,2.0261,2.0262,2.0261,2.0262,10000000.0
2006-06-15 22:15:00,2.02627,2.0264,2.02627,2.02633,7000000.0
2006-06-15 22:16:00,2.02611,2.02628,2.02611,2.02628,8000000.0
2006-06-15 22:17:00,2.02613,2.02615,2.02606,2.02615,16000000.0
2006-06-15 22:18:00,2.02625,2.02625,2.02611,2.02617,5000000.0
2006-06-15 22:19:00,2.02618,2.02636,2.02612,2.02635,6000000.0
2006-06-15 22:20:00,2.02628,2.02659,2.02603,2.02659,7000000.0
2006-06-15 22:21:00,2.02649,2.02649,2.0263,2.02632,11000000.0
2006-06-15 22:22:00,2.02632,2.02637,2.02627,2.02632,8000000.0
2006-06-15 22:23:00,2.02618,2.02618,2.0261,2.02614,15000000.0
2006-06-15 22:24:00,2.02613,2.02636,2.02613,2.02616,10000000.0
2006-06-15 22:26:00,2.02609,2.02609,2.0258,2.02603,10000000.0
2006-06-15 22:29:00,2.02597,2.02608,2.02595,2.02605,7000000.0
2006-06-15 22:30:00,2.02615,2.02617,2.02615,2.02616,5000000.0
2006-06-15 22:33:00,2.02609,2.02617,2.02597,2.02617,6000000.0
2006-06-15 22:34:00,2.02601,2.02606,2.02578,2.02596,47000000.0
2006-06-15 22:37:00,2.02601,2.02611,2.026,2.02611,28000000.0
2006-06-15 22:38:00,2.02621,2.02675,2.02621,2.02675,10000000.0
2006-06-15 22:39:00,2.02724,2.02731,2.0272,2.0272,11000000.0
2006-06-15 22:40:00,2.02727,2.0274,2.02727,2.02738,9000000.0
2006-06-15 22:41:00,2.02734,2.02747,2.02732,2.02745,16000000.0
2006-06-15 22:42:00,2.02762,2.02819,2.02762,2.02815,9000000.0
2006-06-15 22:43:00,2.02816,2.02816,2.02794,2.02794,11000000.0
2006-06-15 22:44:00,2.02781,2.02781,2.02774,2.02778,8000000.0
2006-06-15 22:45:00,2.0278,2.02784,2.02768,2.02781,12000000.0
2006-06-15 22:46:00,2.02783,2.028,2.02783,2.02791,9000000.0
2006-06-15 22:47:00,2.02794,2.02799,2.02793,2.02797,16000000.0
2006-06-15 22:48:00,2.02804,2.0283,2.02804,2.02821,11000000.0
2006-06-15 22:49:00,2.02824,2.02829,2.02819,2.02825,12000000.0
2006-06-15 22:50:00,2.02832,2.02832,2.02825,2.02826,16000000.0
2006-06-15 22:51:00,2.02834,2.02834,2.0281,2.02812,7000000.0
2006-06-15 22:52:00,2.02817,2.02817,2.02799,2.02809,5000000.0
2006-06-15 22:53:00,2.02791,2.02805,2.02791,2.02805,8000000.0
2006-06-15 22:54:00,2.02804,2.02807,2.02795,2.028,7000000.0
2006-06-15 22:55:00,2.02789,2.02789,2.0277,2.02772,8000000.0
2006-06-15 22:56:00,2.02781,2.02802,2.02781,2.02802,8000000.0
2006-06-15 22:57:00,2.028,2.02803,2.0277,2.02783,10000000.0
2006-06-15 22:58:00,2.02798,2.02802,2.02788,2.02792,7000000.0
2006-06-15 23:18:00,2.02796,2.02807,2.02766,2.02807,7000000.0
2006-06-15 23:29:00,2.02798,2.02798,2.02789,2.0279,25000000.0
2006-06-15 23:30:00,2.02785,2.02797,2.02779,2.02792,7000000.0
2006-06-15 23:31:00,2.02755,2.0276,2.02724,2.02724,14000000.0
2006-06-15 23:32:00,2.02724,2.02753,2.02724,2.02736,9000000.0
2006-06-15 23:33:00,2.02732,2.02732,2.02694,2.02694,5000000.0
2006-06-15 23:34:00,2.02688,2.02694,2.0267,2.0267,6000000.0
2006-06-15 23:36:00,2.02694,2.02711,2.0269,2.02709,9000000.0
2006-06-15 23:37:00,2.02672,2.02684,2.02663,2.02674,8000000.0
2006-06-15 23:38:00,2.02675,2.02703,2.02675,2.02703,8000000.0
2006-06-15 23:39:00,2.02682,2.02691,2.02657,2.02657,11000000.0
2006-06-15 23:40:00,2.02663,2.02681,2.02645,2.02645,21000000.0
2006-06-15 23:41:00,2.02715,2.02718,2.02685,2.02718,7000000.0
2006-06-15 23:42:00,2.02708,2.02711,2.02702,2.02706,19000000.0
2006-06-15 23:43:00,2.02716,2.02716,2.02691,2.02692,7000000.0
2006-06-15 23:44:00,2.02671,2.02678,2.02665,2.02666,8000000.0
2006-06-15 23:46:00,2.02676,2.02705,2.02676,2.02699,8000000.0
2006-06-15 23:47:00,2.02717,2.02735,2.02714,2.02727,7000000.0
2006-06-15 23:48:00,2.02734,2.02763,2.02734,2.02763,8000000.0
2006-06-15 23:49:00,2.02759,2.02759,2.02705,2.02705,8000000.0
2006-06-15 23:51:00,2.02708,2.02708,2.02663,2.02663,7000000.0
2006-06-15 23:52:00,2.02635,2.02635,2.02583,2.02614,7000000.0
2006-06-15 23:53:00,2.02612,2.02646,2.02612,2.02622,10000000.0
2006-06-15 23:55:00,2.02588,2.02588,2.0258,2.02587,9000000.0
2006-06-15 23:57:00,2.02618,2.02624,2.02618,2.02624,6000000.0
2006-06-15 23:59:00,2.02612,2.02612,2.02568,2.02568,6000000.0
2006-06-16 00:00:00,2.02582,2.02582,2.02522,2.0253,7000000.0
2006-06-16 00:01:00,2.02534,2.02536,2.02522,2.02536,8000000.0
2006-06-16 00:02:00,2.02528,2.02571,2.02526,2.02571,9000000.0
2006-06-16 00:03:00,2.02657,2.02665,2.02653,2.02665,5000000.0
2006-06-16 00:07:00,2.02645,2.02645,2.02585,2.02612,9000000.0
2006-06-16 00:08:00,2.02591,2.02596,2.02567,2.02567,8000000.0
2006-06-16 00:09:00,2.02572,2.02584,2.02568,2.02572,9000000.0
2006-06-16 00:10:00,2.02575,2.02575,2.02562,2.02564,23000000.0
2006-06-16 00:13:00,2.02583,2.02589,2.0258,2.02588,8000000.0
2006-06-16 00:15:00,2.02589,2.02598,2.02558,2.02598,10000000.0
2006-06-16 00:19:00,2.02603,2.02608,2.02593,2.02601,11000000.0
2006-06-16 00:22:00,2.02606,2.02622,2.02606,2.02622,6000000.0
2006-06-16 00:26:00,2.02598,2.02615,2.0258,2.02615,7000000.0
2006-06-16 00:27:00,2.0264,2.0264,2.02549,2.02549,10000000.0
2006-06-16 00:28:00,2.0253,2.02548,2.0251,2.02521,8000000.0
2006-06-16 00:29:00,2.0254,2.0255,2.02535,2.02549,6000000.0
2006-06-16 00:30:00,2.02414,2.0242,2.02401,2.02417,7000000.0
2006-06-16 00:31:00,2.02415,2.0242,2.02414,2.0242,7000000.0
2006-06-16 00:32:00,2.02425,2.02436,2.02405,2.02425,7000000.0
2006-06-16 00:33:00,2.02426,2.02439,2.02422,2.02432,7000000.0
2006-06-16 00:34:00,2.02429,2.02433,2.02419,2.0242,7000000.0
2006-06-16 00:35:00,2.02413,2.0242,2.02411,2.02411,6000000.0
2006-06-16 00:36:00,2.02413,2.02413,2.02354,2.0237,11000000.0
2006-06-16 00:37:00,2.02403,2.02421,2.02395,2.02421,6000000.0
2006-06-16 00:38:00,2.02409,2.02409,2.02342,2.02342,7000000.0
2006-06-16 00:39:00,2.02343,2.02431,2.02343,2.0243,10000000.0
2006-06-16 00:40:00,2.02397,2.02423,2.02397,2.02421,7000000.0
2006-06-16 00:41:00,2.02415,2.02415,2.02406,2.02415,6000000.0
2006-06-16 00:43:00,2.02417,2.02438,2.02417,2.02433,6000000.0
2006-06-16 00:44:00,2.02424,2.0244,2.02382,2.02431,11000000.0
2006-06-16 00:45:00,2.02421,2.02433,2.02401,2.02402,7000000.0
2006-06-16 00:47:00,2.02417,2.0243,2.02412,2.02427,7000000.0
2006-06-16 00:48:00,2.02435,2.02456,2.02424,2.02456,8000000.0
2006-06-16 00:49:00,2.02457,2.02461,2.02439,2.02453,5000000.0
2006-06-16 00:50:00,2.02423,2.02423,2.02386,2.02412,10000000.0
2006-06-16 00:51:00,2.02418,2.02418,2.02396,2.02398,5000000.0
2006-06-16 00:52:00,2.02409,2.02418,2.02398,2.02398,7000000.0
2006-06-16 00:54:00,2.02425,2.02434,2.02415,2.02424,10000000.0
2006-06-16 00:55:00,2.02414,2.02431,2.02396,2.02431,7000000.0
2006-06-16 00:58:00,2.02461,2.02465,2.02452,2.02465,10000000.0
2006-06-16 00:59:00,2.02432,2.02432,2.02406,2.02408,7000000.0
2006-06-16 01:01:00,2.02446,2.02475,2.02438,2.02452,12000000.0
2006-06-16 01:02:00,2.02457,2.02495,2.02457,2.02488,8000000.0
2006-06-16 01:03:00,2.02502,2.02504,2.02464,2.02464,7000000.0
2006-06-16 01:04:00,2.02439,2.02472,2.0238,2.0238,8000000.0
2006-06-16 01:05:00,2.023,2.02335,2.023,2.02335,7000000.0
2006-06-16 01:06:00,2.0241,2.02445,2.0241,2.02445,8000000.0
2006-06-16 01:07:00,2.02452,2.02487,2.02441,2.02487,11000000.0
2006-06-16 01:10:00,2.02503,2.02526,2.02489,2.02526,10000000.0
2006-06-16 01:11:00,2.02536,2.02552,2.02536,2.0255,11000000.0
2006-06-16 01:12:00,2.02565,2.026,2.02559,2.02559,8000000.0
2006-06-16 01:13:00,2.02563,2.02599,2.02563,2.02574,8000000.0
2006-06-16 01:14:00,2.02584,2.02612,2.02584,2.02586,10000000.0
2006-06-16 01:15:00,2.02611,2.02613,2.02599,2.0261,10000000.0
2006-06-16 01:16:00,2.02602,2.02602,2.02552,2.02552,8000000.0
2006-06-16 01:17:00,2.02544,2.02562,2.02527,2.02527,11000000.0
2006-06-16 01:18:00,2.02562,2.02624,2.02562,2.02624,10000000.0
2006-06-16 01:19:00,2.02645,2.02664,2.02626,2.02659,11000000.0
2006-06-16 01:20:00,2.02642,2.02661,2.02617,2.02617,13000000.0
2006-06-16 01:21:00,2.02629,2.02652,2.02629,2.02652,7000000.0
2006-06-16 01:22:00,2.02648,2.02662,2.02648,2.02662,7000000.0
2006-06-16 01:23:00,2.02646,2.02646,2.02591,2.02591,8000000.0
2006-06-16 01:24:00,2.02571,2.02588,2.0255,2.02588,7000000.0
2006-06-16 01:25:00,2.02632,2.02645,2.02629,2.02645,8000000.0
2006-06-16 01:26:00,2.02645,2.02647,2.02632,2.02632,14000000.0
2006-06-16 01:27:00,2.02604,2.02629,2.02604,2.02629,15000000.0
2006-06-16 01:28:00,2.02549,2.02553,2.02527,2.02527,9000000.0
2006-06-16 01:29:00,2.02499,2.02537,2.02499,2.02537,10000000.0
2006-06-16 01:30:00,2.02551,2.0256,2.02544,2.02559,10000000.0
2006-06-16 01:32:00,2.02569,2.02585,2.02565,2.02585,18000000.0
2006-06-16 01:33:00,2.02595,2.02598,2.02589,2.02594,6000000.0
2006-06-16 01:36:00,2.02589,2.02599,2.02589,2.02596,9000000.0
2006-06-16 01:37:00,2.02597,2.02597,2.02574,2.02574,5000000.0
2006-06-16 01:38:00,2.02567,2.02592,2.02567,2.02592,12000000.0
2006-06-16 01:39:00,2.02602,2.02602,2.0258,2.0258,12000000.0
2006-06-16 01:40:00,2.02627,2.0264,2.02627,2.0264,7000000.0
2006-06-16 01:41:00,2.02641,2.02644,2.02637,2.02643,11000000.0
2006-06-16 01:42:00,2.02647,2.02675,2.02647,2.02675,7000000.0
2006-06-16 01:43:00,2.02698,2.02701,2.02677,2.02687,8000000.0
2006-06-16 01:44:00,2.02689,2.02698,2.02689,2.02697,7000000.0
2006-06-16 01:45:00,2.02712,2.02729,2.02712,2.02719,7000000.0
2006-06-16 01:46:00,2.02682,2.02682,2.02659,2.02659,7000000.0
2006-06-16 01:49:00,2.02693,2.02704,2.02691,2.02691,8000000.0
2006-06-16 01:50:00,2.02673,2.02673,2.02637,2.02658,10000000.0
2006-06-16 01:51:00,2.02646,2.02646,2.02607,2.02607,16000000.0
2006-06-16 01:52:00,2.02581,2.02581,2.02553,2.02563,13000000.0
2006-06-16 01:53:00,2.02598,2.02627,2.02598,2.02627,7000000.0
2006-06-16 01:54:00,2.02644,2.02652,2.02635,2.02638,9000000.0
2006-06-16 01:55:00,2.02614,2.02634,2.02601,2.02601,11000000.0
2006-06-16 01:56:00,2.02611,2.02617,2.02598,2.02617,17000000.0
2006-06-16 01:57:00,2.02628,2.02656,2.02624,2.02656,13000000.0
2006-06-16 01:58:00,2.02648,2.02657,2.02645,2.02657,10000000.0
2006-06-16 01:59:00,2.02666,2.02671,2.0265,2.0265,7000000.0
2006-06-16 02:00:00,2.02637,2.02637,2.02566,2.02569,10000000.0
2006-06-16 02:01:00,2.0257,2.02596,2.02564,2.02579,8000000.0
2006-06-16 02:02:00,2.02623,2.0263,2.02611,2.02624,7000000.0
2006-06-16 02:03:00,2.02628,2.02701,2.02484,2.02658,10000000.0
2006-06-16 02:04:00,2.02621,2.02628,2.02619,2.02628,7000000.0
2006-06-16 02:06:00,2.02629,2.02637,2.02557,2.02557,10000000.0
2006-06-16 02:07:00,2.02545,2.0257,2.02545,2.02563,8000000.0
2006-06-16 02:08:00,2.02586,2.02617,2.02586,2.026,8000000.0
2006-06-16 02:09:00,2.02553,2.02574,2.02539,2.02539,7000000.0
2006-06-16 02:10:00,2.02523,2.02608,2.02523,2.02594,9000000.0
2006-06-16 02:11:00,2.02569,2.02569,2.02531,2.02531,8000000.0
2006-06-16 02:12:00,2.02536,2.02575,2.02533,2.02575,8000000.0
2006-06-16 02:13:00,2.02562,2.02573,2.02562,2.02572,7000000.0
2006-06-16 02:14:00,2.02572,2.02612,2.02572,2.0261,9000000.0
2006-06-16 02:15:00,2.02598,2.02598,2.02532,2.02535,8000000.0
2006-06-16 02:16:00,2.02522,2.02522,2.02502,2.02502,8000000.0
2006-06-16 02:17:00,2.02506,2.02517,2.02501,2.02501,6000000.0
2006-06-16 02:18:00,2.02471,2.02493,2.02463,2.02463,7000000.0
2006-06-16 02:19:00,2.0245,2.0245,2.02408,2.02436,11000000.0
2006-06-16 02:20:00,2.02401,2.02401,2.02343,2.02343,6000000.0
2006-06-16 02:21:00,2.02418,2.02442,2.02418,2.02433,7000000.0
2006-06-16 02:22:00,2.02463,2.02463,2.02437,2.0246,8000000.0
2006-06-16 02:23:00,2.02534,2.02566,2.02534,2.02553,10000000.0
2006-06-16 02:24:00,2.02555,2.02586,2.02554,2.02586,11000000.0
2006-06-16 02:25:00,2.02582,2.02582,2.02515,2.02515,11000000.0
2006-06-16 02:26:00,2.02517,2.02521,2.025,2.02521,8000000.0
2006-06-16 02:27:00,2.02574,2.02626,2.02574,2.02624,9000000.0
2006-06-16 02:28:00,2.02621,2.02627,2.02612,2.02627,10000000.0
2006-06-16 02:29:00,2.02617,2.0264,2.0261,2.0264,7000000.0
2006-06-16 02:30:00,2.02646,2.02656,2.02646,2.02653,5000000.0
2006-06-16 02:31:00,2.02611,2.02611,2.02551,2.02551,8000000.0
2006-06-16 02:32:00,2.0255,2.02575,2.02547,2.02547,8000000.0
2006-06-16 02:33:00,2.02522,2.02549,2.02522,2.02526,8000000.0
2006-06-16 02:34:00,2.02488,2.02502,2.02456,2.02502,7000000.0
2006-06-16 02:36:00,2.02481,2.02498,2.0248,2.02495,7000000.0
2006-06-16 02:37:00,2.02505,2.02505,2.02466,2.02473,7000000.0
2006-06-16 02:38:00,2.02492,2.02542,2.02492,2.02542,7000000.0
2006-06-16 02:39:00,2.02545,2.02559,2.02545,2.02554,8000000.0
2006-06-16 02:40:00,2.02505,2.02558,2.02505,2.02558,7000000.0
2006-06-16 02:41:00,2.02571,2.02571,2.02515,2.02515,8000000.0
2006-06-16 02:42:00,2.0253,2.02553,2.0253,2.0255,7000000.0
2006-06-16 02:43:00,2.02571,2.02583,2.02565,2.0258,9000000.0
2006-06-16 02:44:00,2.02578,2.0259,2.02574,2.0259,7000000.0
2006-06-16 02:45:00,2.02588,2.02588,2.0254,2.02551,8000000.0
2006-06-16 02:46:00,2.02553,2.02561,2.02543,2.0256,8000000.0
2006-06-16 02:48:00,2.02516,2.02519,2.02504,2.02504,8000000.0
2006-06-16 02:50:00,2.02527,2.02532,2.02516,2.02532,7000000.0
2006-06-16 02:51:00,2.0254,2.02557,2.02532,2.0254,8000000.0
2006-06-16 02:52:00,2.02534,2.02534,2.02511,2.02521,6000000.0
2006-06-16 02:53:00,2.02498,2.02511,2.02493,2.02511,8000000.0
2006-06-16 02:54:00,2.02544,2.02544,2.02521,2.02524,8000000.0
2006-06-16 02:55:00,2.02542,2.02562,2.02534,2.0254,8000000.0
2006-06-16 02:56:00,2.0256,2.02564,2.02559,2.02563,7000000.0
2006-06-16 02:57:00,2.02611,2.02643,2.02595,2.02643,8000000.0
2006-06-16 02:58:00,2.02669,2.02686,2.02658,2.02658,10000000.0
2006-06-16 02:59:00,2.02675,2.02711,2.02675,2.02698,9000000.0
2006-06-16 03:00:00,2.02816,2.0285,2.02816,2.02817,6000000.0
2006-06-16 03:01:00,2.0281,2.02814,2.0276,2.0276,8000000.0
2006-06-16 03:02:00,2.02803,2.02803,2.02767,2.02776,11000000.0
2006-06-16 03:03:00,2.02749,2.0278,2.02749,2.0278,7000000.0
2006-06-16 03:05:00,2.02769,2.02769,2.02732,2.02734,8000000.0
2006-06-16 03:06:00,2.02755,2.02791,2.02745,2.02791,8000000.0
2006-06-16 03:07:00,2.02808,2.0282,2.02806,2.0282,8000000.0
2006-06-16 03:08:00,2.0279,2.0279,2.02762,2.02762,5000000.0
2006-06-16 03:09:00,2.02761,2.02768,2.02752,2.02766,8000000.0
2006-06-16 03:10:00,2.02761,2.02761,2.02737,2.02737,7000000.0
2006-06-16 03:11:00,2.02746,2.02763,2.02743,2.0275,10000000.0
2006-06-16 03:12:00,2.02741,2.02759,2.0273,2.02759,7000000.0
2006-06-16 03:13:00,2.02782,2.02823,2.02782,2.02819,11000000.0
2006-06-16 03:14:00,2.02825,2.02825,2.02801,2.02811,11000000.0
2006-06-16 03:15:00,2.02811,2.02811,2.02772,2.02785,7000000.0
2006-06-16 03:16:00,2.02781,2.02797,2.02759,2.02791,7000000.0
2006-06-16 03:17:00,2.02788,2.02794,2.02737,2.02786,11000000.0
2006-06-16 03:18:00,2.02771,2.02777,2.02758,2.02777,10000000.0
2006-06-16 03:19:00,2.02738,2.02738,2.027,2.02701,6000000.0
2006-06-16 03:20:00,2.02696,2.02702,2.02685,2.02685,7000000.0
2006-06-16 03:23:00,2.02707,2.02727,2.02695,2.02727,7000000.0
2006-06-16 03:24:00,2.02739,2.02739,2.02549,2.02716,8000000.0
2006-06-16 03:26:00,2.02695,2.02704,2.02686,2.02691,11000000.0
2006-06-16 03:28:00,2.02693,2.02694,2.02676,2.02693,10000000.0
2006-06-16 03:29:00,2.02692,2.02692,2.02664,2.02682,11000000.0
2006-06-16 03:30:00,2.02684,2.02684,2.02656,2.02662,7000000.0
2006-06-16 03:31:00,2.02657,2.02679,2.02657,2.02674,9000000.0
2006-06-16 03:32:00,2.02671,2.02677,2.02666,2.02676,6000000.0
2006-06-16 03:33:00,2.02666,2.02675,2.02645,2.02675,7000000.0
2006-06-16 03:34:00,2.0267,2.02689,2.02655,2.02689,8000000.0
2006-06-16 03:35:00,2.02715,2.02762,2.02715,2.02762,10000000.0
2006-06-16 03:36:00,2.02774,2.02786,2.0277,2.02786,5000000.0
2006-06-16 03:37:00,2.028,2.02817,2.028,2.02807,9000000.0
2006-06-16 03:38:00,2.02772,2.02772,2.0274,2.0275,7000000.0
2006-06-16 03:39:00,2.02738,2.02738,2.02717,2.02717,8000000.0
2006-06-16 03:41:00,2.02719,2.02719,2.02704,2.02704,10000000.0
2006-06-16 03:42:00,2.02646,2.02661,2.02638,2.02661,10000000.0
2006-06-16 03:43:00,2.02664,2.02671,2.02656,2.02657,8000000.0
2006-06-16 03:45:00,2.02675,2.02675,2.02656,2.02659,8000000.0
2006-06-16 03:46:00,2.02653,2.02653,2.02645,2.02645,7000000.0
2006-06-16 03:47:00,2.02634,2.02634,2.02574,2.02574,7000000.0
2006-06-16 03:48:00,2.02581,2.02588,2.02581,2.02588,2000000.0
2006-06-16 03:49:00,2.02586,2.026,2.02585,2.02599,8000000.0
2006-06-16 03:50:00,2.02572,2.02584,2.02568,2.02579,8000000.0
2006-06-16 03:51:00,2.02588,2.026,2.02587,2.02595,9000000.0
2006-06-16 03:52:00,2.02598,2.02613,2.02595,2.02611,8000000.0
2006-06-16 03:53:00,2.02605,2.02616,2.02601,2.02606,10000000.0
2006-06-16 03:54:00,2.02588,2.02617,2.02588,2.02591,7000000.0
2006-06-16 03:58:00,2.02612,2.02612,2.0241,2.02577,7000000.0
2006-06-16 03:59:00,2.02578,2.02587,2.02572,2.02572,7000000.0
2006-06-16 04:00:00,2.02588,2.02588,2.02562,2.02578,6000000.0
2006-06-16 04:01:00,2.02583,2.02596,2.02578,2.02596,7000000.0
2006-06-16 04:02:00,2.02586,2.02646,2.02586,2.02621,8000000.0
2006-06-16 04:03:00,2.02631,2.02635,2.02617,2.02619,8000000.0
2006-06-16 04:04:00,2.02604,2.02616,2.02596,2.02596,8000000.0
2006-06-16 04:05:00,2.02578,2.02584,2.02558,2.02583,8000000.0
2006-06-16 04:06:00,2.02585,2.02595,2.02579,2.02585,9000000.0
2006-06-16 04:08:00,2.02586,2.02594,2.02586,2.02594,3000000.0
2006-06-16 04:09:00,2.02604,2.02623,2.02604,2.02623,7000000.0
2006-06-16 04:10:00,2.02608,2.02626,2.02608,2.02608,8000000.0
2006-06-16 04:11:00,2.02583,2.02602,2.02583,2.02594,7000000.0
2006-06-16 04:12:00,2.02569,2.02584,2.02569,2.02577,7000000.0
2006-06-16 04:14:00,2.02596,2.02604,2.02578,2.02595,7000000.0
2006-06-16 04:15:00,2.02605,2.02645,2.02605,2.02645,7000000.0
2006-06-16 04:16:00,2.02635,2.02651,2.02635,2.02639,5000000.0
2006-06-16 04:17:00,2.02634,2.02648,2.02633,2.02633,7000000.0
2006-06-16 04:18:00,2.02612,2.02622,2.02611,2.02612,8000000.0
2006-06-16 04:19:00,2.02632,2.02653,2.0263,2.02653,8000000.0
2006-06-16 04:20:00,2.02645,2.02654,2.02627,2.02639,10000000.0
2006-06-16 04:24:00,2.02621,2.02632,2.02621,2.02625,9000000.0
2006-06-16 04:25:00,2.02615,2.02619,2.02596,2.02613,7000000.0
2006-06-16 04:26:00,2.02612,2.0263,2.02612,2.02612,7000000.0
2006-06-16 04:27:00,2.02615,2.02616,2.026,2.026,8000000.0
2006-06-16 04:28:00,2.02605,2.02622,2.02593,2.02593,7000000.0
2006-06-16 04:30:00,2.02582,2.02595,2.02568,2.02595,9000000.0
2006-06-16 04:31:00,2.02592,2.02592,2.02568,2.02571,10000000.0
2006-06-16 04:32:00,2.02565,2.02599,2.02548,2.02599,9000000.0
2006-06-16 04:33:00,2.02609,2.02613,2.02579,2.02579,8000000.0
2006-06-16 04:34:00,2.02616,2.02616,2.02597,2.02602,7000000.0
2006-06-16 04:35:00,2.02609,2.02609,2.02597,2.02597,7000000.0
2006-06-16 04:37:00,2.0261,2.02619,2.02602,2.02602,11000000.0
2006-06-16 04:38:00,2.02608,2.02608,2.02598,2.02605,9000000.0
2006-06-16 04:39:00,2.02605,2.02605,2.0259,2.02597,9000000.0
2006-06-16 04:41:00,2.02595,2.02609,2.02593,2.02609,8000000.0
2006-06-16 04:42:00,2.02597,2.02597,2.02569,2.02575,7000000.0
2006-06-16 04:43:00,2.02571,2.02575,2.02532,2.0254,11000000.0
2006-06-16 04:44:00,2.02569,2.02597,2.02567,2.02582,9000000.0
2006-06-16 04:45:00,2.02579,2.02601,2.02562,2.02578,8000000.0
2006-06-16 04:46:00,2.02595,2.02608,2.02587,2.02587,6000000.0
2006-06-16 04:47:00,2.02585,2.02585,2.02585,2.02585,2000000.0
2006-06-16 04:49:00,2.02589,2.02589,2.02558,2.02579,11000000.0
2006-06-16 04:50:00,2.02582,2.02593,2.02582,2.02593,3000000.0
2006-06-16 04:51:00,2.02594,2.02623,2.02587,2.02587,7000000.0
2006-06-16 04:52:00,2.02562,2.02577,2.02546,2.02577,10000000.0
2006-06-16 04:53:00,2.0254,2.02582,2.02531,2.02531,9000000.0
2006-06-16 04:54:00,2.0257,2.02584,2.0257,2.02581,7000000.0
2006-06-16 04:55:00,2.02569,2.02569,2.02544,2.02546,8000000.0
2006-06-16 04:57:00,2.02533,2.02547,2.02533,2.02542,8000000.0
2006-06-16 04:58:00,2.02539,2.02539,2.02523,2.02529,8000000.0
2006-06-16 04:59:00,2.02541,2.02541,2.02528,2.02536,8000000.0
2006-06-16 05:04:00,2.02507,2.02538,2.02507,2.02538,7000000.0
2006-06-16 05:05:00,2.0246,2.02482,2.02435,2.02482,8000000.0
2006-06-16 05:06:00,2.02472,2.02485,2.02459,2.02459,8000000.0
2006-06-16 05:07:00,2.02466,2.02466,2.02437,2.02454,8000000.0
2006-06-16 05:08:00,2.02455,2.02459,2.02437,2.02437,10000000.0
2006-06-16 05:09:00,2.02373,2.02373,2.02258,2.02306,7000000.0
2006-06-16 05:10:00,2.02313,2.02336,2.02309,2.02335,7000000.0
2006-06-16 05:11:00,2.02349,2.02351,2.02319,2.02336,8000000.0
2006-06-16 05:12:00,2.02334,2.02342,2.02323,2.02332,11000000.0
2006-06-16 05:13:00,2.02345,2.02389,2.02345,2.02382,8000000.0
2006-06-16 05:14:00,2.02399,2.02409,2.02385,2.02385,11000000.0
2006-06-16 05:15:00,2.02379,2.02397,2.02379,2.02397,11000000.0
2006-06-16 05:18:00,2.02407,2.02417,2.02396,2.02417,8000000.0
2006-06-16 05:19:00,2.0241,2.0241,2.02389,2.02398,7000000.0
2006-06-16 05:20:00,2.02407,2.02424,2.02405,2.02407,10000000.0
2006-06-16 05:21:00,2.02402,2.02424,2.02401,2.02401,8000000.0
2006-06-16 05:24:00,2.02395,2.02395,2.02358,2.02373,7000000.0
2006-06-16 05:25:00,2.02379,2.02396,2.02377,2.02386,7000000.0
2006-06-16 05:26:00,2.02386,2.02386,2.02357,2.0237,7000000.0
2006-06-16 05:27:00,2.02366,2.02377,2.02357,2.02364,8000000.0
2006-06-16 05:29:00,2.02373,2.02383,2.02366,2.02381,7000000.0
2006-06-16 05:30:00,2.02383,2.02383,2.02354,2.02354,7000000.0
2006-06-16 05:34:00,2.02382,2.02386,2.02376,2.02386,5000000.0
2006-06-16 05:36:00,2.02364,2.02376,2.0234,2.0234,11000000.0
2006-06-16 05:37:00,2.02345,2.02377,2.02345,2.02377,7000000.0
2006-06-16 05:45:00,2.02378,2.02378,2.02347,2.0236,11000000.0
2006-06-16 05:47:00,2.02365,2.02376,2.02365,2.02375,8000000.0
2006-06-16 05:48:00,2.02379,2.02407,2.02379,2.02403,7000000.0
2006-06-16 05:49:00,2.02392,2.02401,2.02383,2.02383,8000000.0
2006-06-16 05:50:00,2.02385,2.02386,2.02359,2.02359,9000000.0
2006-06-16 05:52:00,2.02347,2.02377,2.02347,2.02375,8000000.0
2006-06-16 05:53:00,2.02373,2.024,2.02373,2.024,7000000.0
2006-06-16 05:55:00,2.02409,2.02409,2.02365,2.02384,8000000.0
2006-06-16 05:56:00,2.0239,2.02401,2.0239,2.02401,5000000.0
2006-06-16 06:00:00,2.02373,2.02392,2.0237,2.0237,8000000.0
2006-06-16 06:01:00,2.02362,2.02373,2.02362,2.02367,7000000.0
2006-06-16 06:02:00,2.02387,2.02403,2.02379,2.02379,7000000.0
2006-06-16 06:03:00,2.0238,2.0238,2.02357,2.02358,8000000.0
2006-06-16 06:05:00,2.02375,2.02398,2.02362,2.02398,7000000.0
2006-06-16 06:06:00,2.02368,2.02368,2.02355,2.02355,5000000.0
2006-06-16 06:07:00,2.0236,2.02372,2.0236,2.02368,7000000.0
2006-06-16 06:08:00,2.02357,2.0236,2.02343,2.0235,6000000.0
2006-06-16 06:09:00,2.02354,2.02366,2.02354,2.02365,8000000.0
2006-06-16 06:10:00,2.02372,2.02387,2.02367,2.02378,8000000.0
2006-06-16 06:11:00,2.02374,2.02374,2.02347,2.02353,8000000.0
2006-06-16 06:12:00,2.02357,2.02385,2.02357,2.02385,8000000.0
2006-06-16 06:13:00,2.02391,2.02395,2.02374,2.02374,8000000.0
2006-06-16 06:14:00,2.02347,2.02379,2.02347,2.02379,7000000.0
2006-06-16 06:15:00,2.0238,2.0238,2.02335,2.02357,8000000.0
2006-06-16 06:16:00,2.02366,2.0239,2.02366,2.0239,5000000.0
2006-06-16 06:17:00,2.02372,2.02387,2.02372,2.02373,7000000.0
2006-06-16 06:18:00,2.02354,2.02368,2.02344,2.02368,9000000.0
2006-06-16 06:19:00,2.02372,2.02393,2.02372,2.02384,7000000.0
2006-06-16 06:20:00,2.02396,2.02399,2.02396,2.02399,2000000.0
2006-06-16 06:22:00,2.02398,2.02401,2.02382,2.02398,8000000.0
2006-06-16 06:23:00,2.02398,2.02398,2.02382,2.02386,8000000.0
2006-06-16 06:24:00,2.02388,2.0241,2.02388,2.02397,11000000.0
2006-06-16 06:25:00,2.02392,2.02392,2.02378,2.02387,11000000.0
2006-06-16 06:26:00,2.02389,2.02405,2.02375,2.02394,11000000.0
2006-06-16 06:27:00,2.02425,2.02462,2.02425,2.02462,7000000.0
2006-06-16 06:29:00,2.02473,2.02479,2.02465,2.02477,8000000.0
2006-06-16 06:30:00,2.02427,2.02444,2.02427,2.02444,8000000.0
2006-06-16 06:31:00,2.02454,2.02464,2.02442,2.02464,7000000.0
2006-06-16 06:32:00,2.02462,2.02469,2.02443,2.02443,6000000.0
2006-06-16 06:33:00,2.02435,2.02435,2.02403,2.02403,7000000.0
2006-06-16 06:34:00,2.02409,2.02424,2.02409,2.02412,7000000.0
2006-06-16 06:35:00,2.02433,2.02443,2.02421,2.02421,11000000.0
2006-06-16 06:36:00,2.02419,2.02426,2.02408,2.02408,5000000.0
2006-06-16 06:37:00,2.02439,2.0245,2.02429,2.0245,10000000.0
2006-06-16 06:38:00,2.02442,2.02443,2.02423,2.02443,8000000.0
2006-06-16 06:39:00,2.02446,2.02469,2.0244,2.02464,11000000.0
2006-06-16 06:40:00,2.02455,2.02472,2.02423,2.02423,7000000.0
2006-06-16 06:41:00,2.02445,2.02445,2.02429,2.02429,7000000.0
2006-06-16 06:42:00,2.02444,2.02444,2.02414,2.02414,5000000.0
2006-06-16 06:44:00,2.02417,2.02417,2.02399,2.02411,8000000.0
2006-06-16 06:46:00,2.02418,2.0243,2.024,2.0243,10000000.0
2006-06-16 06:47:00,2.02438,2.0244,2.02411,2.02411,8000000.0
2006-06-16 06:48:00,2.02413,2.02413,2.02398,2.02402,7000000.0
2006-06-16 06:49:00,2.02399,2.02414,2.02397,2.02414,8000000.0
2006-06-16 06:53:00,2.02451,2.02476,2.0245,2.02467,8000000.0
2006-06-16 06:54:00,2.02447,2.02453,2.02422,2.02422,7000000.0
2006-06-16 06:55:00,2.0244,2.0244,2.02399,2.02436,7000000.0
2006-06-16 06:56:00,2.02464,2.02471,2.02464,2.02471,2000000.0
2006-06-16 06:57:00,2.02468,2.02468,2.0243,2.0243,7000000.0
2006-06-16 06:58:00,2.02436,2.02456,2.02431,2.02456,7000000.0
2006-06-16 06:59:00,2.02459,2.0246,2.02429,2.02441,7000000.0
2006-06-16 07:00:00,2.02427,2.02427,2.0242,2.02423,7000000.0
2006-06-16 07:01:00,2.02432,2.02432,2.02408,2.02421,7000000.0
2006-06-16 07:03:00,2.02419,2.02442,2.02419,2.02431,7000000.0
2006-06-16 07:04:00,2.02455,2.02463,2.02429,2.02463,8000000.0
2006-06-16 07:05:00,2.02467,2.02489,2.02467,2.02489,11000000.0
2006-06-16 07:07:00,2.02486,2.02486,2.02465,2.02469,11000000.0
2006-06-16 07:09:00,2.02467,2.02467,2.02448,2.02467,8000000.0
2006-06-16 07:10:00,2.02487,2.02501,2.02487,2.02501,7000000.0
2006-06-16 07:11:00,2.02504,2.02504,2.02465,2.02479,10000000.0
2006-06-16 07:12:00,2.02487,2.02514,2.02487,2.02514,7000000.0
2006-06-16 07:13:00,2.02509,2.02515,2.02487,2.02488,8000000.0
2006-06-16 07:18:00,2.02474,2.02495,2.02472,2.02495,8000000.0
2006-06-16 07:19:00,2.02494,2.02494,2.02472,2.02474,8000000.0
2006-06-16 07:20:00,2.02471,2.02473,2.02444,2.02469,9000000.0
2006-06-16 07:23:00,2.02501,2.0251,2.02484,2.0251,7000000.0
2006-06-16 07:24:00,2.02507,2.02507,2.02461,2.02461,9000000.0
2006-06-16 07:25:00,2.0248,2.0248,2.02467,2.02472,8000000.0
2006-06-16 07:26:00,2.02461,2.02461,2.02437,2.02437,7000000.0
2006-06-16 07:27:00,2.02469,2.02481,2.02462,2.0248,7000000.0
2006-06-16 07:28:00,2.02479,2.02486,2.02474,2.02486,7000000.0
2006-06-16 07:29:00,2.02462,2.02487,2.02462,2.02487,8000000.0
2006-06-16 07:30:00,2.02465,2.02481,2.02465,2.02473,8000000.0
2006-06-16 07:31:00,2.02478,2.02489,2.02476,2.02482,7000000.0
2006-06-16 07:32:00,2.02487,2.02508,2.02475,2.02508,9000000.0
2006-06-16 07:34:00,2.02522,2.02571,2.02511,2.02511,11000000.0
2006-06-16 07:35:00,2.02508,2.02508,2.0248,2.02502,8000000.0
2006-06-16 07:37:00,2.02501,2.02501,2.02485,2.02499,7000000.0
2006-06-16 07:39:00,2.02505,2.02508,2.02491,2.02508,7000000.0
2006-06-16 07:41:00,2.02504,2.02509,2.02497,2.025,9000000.0
2006-06-16 07:42:00,2.02505,2.02505,2.02483,2.02488,11000000.0
2006-06-16 07:44:00,2.02503,2.02517,2.025,2.02517,7000000.0
2006-06-16 07:45:00,2.02543,2.0256,2.0252,2.02534,7000000.0
2006-06-16 07:46:00,2.02511,2.02532,2.02507,2.02523,7000000.0
2006-06-16 07:47:00,2.02523,2.02523,2.02507,2.02515,7000000.0
2006-06-16 07:48:00,2.02512,2.02544,2.02512,2.0253,8000000.0
2006-06-16 07:49:00,2.02526,2.02559,2.02526,2.02559,8000000.0
2006-06-16 07:50:00,2.0254,2.02545,2.02527,2.02528,7000000.0
2006-06-16 07:51:00,2.02556,2.02569,2.02552,2.02566,8000000.0
2006-06-16 07:52:00,2.02555,2.02597,2.02555,2.02597,10000000.0
2006-06-16 07:53:00,2.02566,2.02619,2.02566,2.02619,11000000.0
2006-06-16 07:54:00,2.02635,2.02635,2.02607,2.02625,9000000.0
2006-06-16 07:55:00,2.02622,2.02635,2.02619,2.02629,9000000.0
2006-06-16 07:56:00,2.0262,2.02632,2.02614,2.02631,9000000.0
2006-06-16 07:57:00,2.02611,2.0262,2.02604,2.02604,7000000.0
2006-06-16 07:58:00,2.02621,2.02639,2.02609,2.02639,7000000.0
2006-06-16 07:59:00,2.02621,2.0263,2.02588,2.02605,7000000.0
2006-06-16 08:00:00,2.02579,2.02649,2.02579,2.0264,8000000.0
2006-06-16 08:01:00,2.02714,2.02714,2.02629,2.02667,10000000.0
2006-06-16 08:02:00,2.02599,2.026,2.02582,2.026,7000000.0
2006-06-16 08:03:00,2.02594,2.02608,2.02584,2.02606,8000000.0
2006-06-16 08:04:00,2.02603,2.02611,2.02597,2.02599,8000000.0
2006-06-16 08:05:00,2.02609,2.02615,2.02604,2.02611,8000000.0
2006-06-16 08:06:00,2.02608,2.02608,2.02594,2.02594,6000000.0
2006-06-16 08:07:00,2.02624,2.02626,2.02618,2.02622,7000000.0
2006-06-16 08:08:00,2.02639,2.02665,2.02637,2.02665,7000000.0
2006-06-16 08:09:00,2.0261,2.0261,2.02579,2.0259,7000000.0
2006-06-16 08:10:00,2.02621,2.02632,2.02591,2.02632,7000000.0
2006-06-16 08:11:00,2.02641,2.02641,2.02579,2.02579,8000000.0
2006-06-16 08:12:00,2.02576,2.0258,2.02565,2.02568,9000000.0
2006-06-16 08:13:00,2.02555,2.0258,2.02555,2.0258,7000000.0
2006-06-16 08:14:00,2.02582,2.02595,2.02567,2.02567,9000000.0
2006-06-16 08:15:00,2.02569,2.02591,2.02569,2.02569,8000000.0
2006-06-16 08:16:00,2.02511,2.02511,2.02453,2.0246,11000000.0
2006-06-16 08:17:00,2.02366,2.02422,2.02363,2.02414,7000000.0
2006-06-16 08:18:00,2.02416,2.02467,2.02412,2.02467,9000000.0
2006-06-16 08:19:00,2.02432,2.02464,2.02432,2.02443,7000000.0
2006-06-16 08:20:00,2.0241,2.02438,2.0241,2.02431,8000000.0
2006-06-16 08:21:00,2.02429,2.02472,2.02429,2.02457,8000000.0
2006-06-16 08:22:00,2.02456,2.02491,2.02455,2.02491,8000000.0
2006-06-16 08:23:00,2.02496,2.02496,2.02476,2.02484,7000000.0
2006-06-16 08:24:00,2.0253,2.02582,2.0253,2.02582,7000000.0
2006-06-16 08:25:00,2.02584,2.02593,2.02566,2.02566,8000000.0
2006-06-16 08:26:00,2.02536,2.02536,2.02483,2.02483,7000000.0
2006-06-16 08:27:00,2.0252,2.02581,2.0252,2.02581,10000000.0
2006-06-16 08:28:00,2.02605,2.02605,2.02556,2.02556,7000000.0
2006-06-16 08:29:00,2.02547,2.02588,2.02539,2.02539,10000000.0
2006-06-16 08:30:00,2.02523,2.02523,2.02484,2.02484,7000000.0
2006-06-16 08:31:00,2.0253,2.0253,2.02451,2.02451,10000000.0
2006-06-16 08:32:00,2.02432,2.02536,2.02432,2.02536,8000000.0
2006-06-16 08:33:00,2.02533,2.02533,2.02524,2.0253,7000000.0
2006-06-16 08:34:00,2.02524,2.0253,2.02524,2.0253,9000000.0
2006-06-16 08:35:00,2.02543,2.02579,2.02543,2.02571,9000000.0
2006-06-16 08:36:00,2.02588,2.02609,2.02579,2.02602,8000000.0
2006-06-16 08:37:00,2.0263,2.02642,2.02616,2.02626,9000000.0
2006-06-16 08:38:00,2.02612,2.02616,2.02587,2.02591,10000000.0
2006-06-16 08:39:00,2.02519,2.02519,2.02466,2.02502,11000000.0
2006-06-16 08:40:00,2.02527,2.0253,2.02516,2.02523,8000000.0
2006-06-16 08:41:00,2.0252,2.0252,2.02493,2.02497,11000000.0
2006-06-16 08:42:00,2.02528,2.02546,2.0252,2.02546,10000000.0
2006-06-16 08:43:00,2.02549,2.02589,2.02549,2.02589,8000000.0
2006-06-16 08:44:00,2.02574,2.02584,2.02567,2.02582,10000000.0
2006-06-16 08:45:00,2.02566,2.02576,2.02566,2.02576,8000000.0
2006-06-16 08:46:00,2.02553,2.02558,2.02403,2.02554,8000000.0
2006-06-16 08:47:00,2.0256,2.02614,2.0256,2.02614,7000000.0
2006-06-16 08:48:00,2.02616,2.02617,2.02596,2.02613,8000000.0
2006-06-16 08:49:00,2.02624,2.02624,2.02594,2.02615,11000000.0
2006-06-16 08:50:00,2.02669,2.02669,2.02624,2.02624,7000000.0
2006-06-16 08:51:00,2.02641,2.02684,2.02641,2.02678,8000000.0
2006-06-16 08:52:00,2.02707,2.02711,2.02673,2.02711,9000000.0
2006-06-16 08:53:00,2.02726,2.02757,2.02702,2.02755,8000000.0
2006-06-16 08:54:00,2.02729,2.02752,2.02724,2.02752,8000000.0
2006-06-16 08:55:00,2.02762,2.02762,2.02708,2.02708,8000000.0
2006-06-16 08:56:00,2.0275,2.02763,2.02736,2.02736,7000000.0
2006-06-16 08:57:00,2.02751,2.02751,2.02739,2.02745,8000000.0
2006-06-16 08:58:00,2.02721,2.02721,2.02685,2.0269,7000000.0
2006-06-16 08:59:00,2.02695,2.02717,2.02694,2.02717,7000000.0
2006-06-16 09:00:00,2.02753,2.02761,2.02743,2.02743,8000000.0
2006-06-16 09:01:00,2.02738,2.02738,2.02705,2.02705,9000000.0
2006-06-16 09:02:00,2.02686,2.02686,2.02678,2.0268,10000000.0
2006-06-16 09:03:00,2.02675,2.02715,2.02675,2.02696,7000000.0
2006-06-16 09:04:00,2.02718,2.0274,2.02718,2.02739,7000000.0
2006-06-16 09:05:00,2.0273,2.02745,2.0271,2.0271,7000000.0
2006-06-16 09:06:00,2.02709,2.02724,2.02702,2.02715,11000000.0
2006-06-16 09:07:00,2.0272,2.02726,2.02709,2.02711,8000000.0
2006-06-16 09:08:00,2.0271,2.02715,2.0267,2.0267,7000000.0
2006-06-16 09:09:00,2.02669,2.02691,2.02656,2.02661,11000000.0
2006-06-16 09:10:00,2.0264,2.02653,2.0263,2.02653,7000000.0
2006-06-16 09:11:00,2.02672,2.02672,2.02647,2.02668,9000000.0
2006-06-16 09:12:00,2.02661,2.02694,2.02661,2.02677,8000000.0
2006-06-16 09:14:00,2.02744,2.02744,2.02718,2.02732,11000000.0
2006-06-16 09:15:00,2.02728,2.02731,2.02723,2.02723,7000000.0
2006-06-16 09:16:00,2.02744,2.02744,2.02727,2.02737,8000000.0
2006-06-16 09:17:00,2.02731,2.02742,2.02722,2.02732,11000000.0
2006-06-16 09:18:00,2.02715,2.02715,2.02697,2.02707,8000000.0
2006-06-16 09:19:00,2.02717,2.02729,2.02714,2.02724,7000000.0
2006-06-16 09:20:00,2.02735,2.02747,2.02701,2.02701,7000000.0
2006-06-16 09:21:00,2.02702,2.02704,2.02674,2.02674,8000000.0
2006-06-16 09:22:00,2.02672,2.02682,2.02663,2.02673,8000000.0
2006-06-16 09:23:00,2.02692,2.02772,2.02692,2.02772,7000000.0
2006-06-16 09:24:00,2.02812,2.02829,2.02812,2.02829,8000000.0
2006-06-16 09:25:00,2.02821,2.02824,2.02812,2.02823,7000000.0
2006-06-16 09:26:00,2.02825,2.02861,2.02825,2.02861,11000000.0
2006-06-16 09:27:00,2.02873,2.02888,2.02864,2.02888,11000000.0
2006-06-16 09:28:00,2.02894,2.03016,2.02894,2.02993,9000000.0
2006-06-16 09:29:00,2.02963,2.0298,2.02927,2.02937,8000000.0
2006-06-16 09:30:00,2.02923,2.0293,2.02904,2.0293,7000000.0
2006-06-16 09:31:00,2.02922,2.02989,2.02922,2.02986,7000000.0
2006-06-16 09:32:00,2.02983,2.02983,2.02908,2.02908,7000000.0
2006-06-16 09:33:00,2.0291,2.0291,2.02858,2.02868,8000000.0
2006-06-16 09:34:00,2.02901,2.02932,2.02887,2.02887,7000000.0
2006-06-16 09:35:00,2.02865,2.02872,2.02846,2.02846,10000000.0
2006-06-16 09:36:00,2.02818,2.02849,2.0281,2.02849,8000000.0
2006-06-16 09:37:00,2.02878,2.02959,2.02857,2.02959,11000000.0
2006-06-16 09:38:00,2.03004,2.03004,2.02832,2.02927,11000000.0
2006-06-16 09:39:00,2.02926,2.0301,2.02926,2.0301,7000000.0
2006-06-16 09:40:00,2.02959,2.02959,2.02909,2.02943,9000000.0
2006-06-16 09:41:00,2.02984,2.03187,2.02984,2.03159,8000000.0
2006-06-16 09:42:00,2.0317,2.03181,2.03166,2.03166,10000000.0
2006-06-16 09:43:00,2.03142,2.03142,2.03124,2.03131,11000000.0
2006-06-16 09:44:00,2.03122,2.03122,2.03083,2.03083,8000000.0
2006-06-16 09:45:00,2.03124,2.03139,2.03123,2.03125,7000000.0
2006-06-16 09:46:00,2.03122,2.03127,2.03083,2.03127,11000000.0
2006-06-16 09:47:00,2.03119,2.03119,2.03085,2.03098,9000000.0
2006-06-16 09:48:00,2.03073,2.03082,2.0307,2.03082,7000000.0
2006-06-16 09:49:00,2.03061,2.03074,2.03052,2.03074,11000000.0
2006-06-16 09:50:00,2.03077,2.03081,2.03069,2.03075,8000000.0
2006-06-16 09:51:00,2.03071,2.03104,2.03071,2.03104,8000000.0
2006-06-16 09:52:00,2.03076,2.03084,2.03062,2.03062,8000000.0
2006-06-16 09:53:00,2.03045,2.03054,2.03034,2.03034,10000000.0
2006-06-16 09:54:00,2.03,2.03007,2.02992,2.02992,6000000.0
2006-06-16 09:55:00,2.02986,2.0299,2.02956,2.02957,8000000.0
2006-06-16 09:56:00,2.02944,2.0297,2.02944,2.0297,10000000.0
2006-06-16 09:57:00,2.02956,2.02986,2.02932,2.02932,8000000.0
2006-06-16 09:58:00,2.02989,2.02992,2.02957,2.02957,8000000.0
2006-06-16 09:59:00,2.0299,2.03021,2.02988,2.02992,10000000.0
2006-06-16 10:00:00,2.02976,2.02991,2.02975,2.02991,10000000.0
2006-06-16 10:01:00,2.02992,2.02992,2.02937,2.02953,10000000.0
2006-06-16 10:02:00,2.02955,2.03003,2.02955,2.03003,10000000.0
2006-06-16 10:03:00,2.0304,2.03064,2.03033,2.03064,7000000.0
2006-06-16 10:04:00,2.0313,2.0314,2.03121,2.03122,7000000.0
2006-06-16 10:05:00,2.03108,2.03132,2.03108,2.0312,11000000.0
2006-06-16 10:06:00,2.0315,2.0321,2.0315,2.03196,7000000.0
2006-06-16 10:07:00,2.03207,2.03245,2.03207,2.03241,7000000.0
2006-06-16 10:08:00,2.03289,2.03319,2.03286,2.03313,7000000.0
2006-06-16 10:09:00,2.03256,2.03315,2.03256,2.0331,7000000.0
2006-06-16 10:10:00,2.03308,2.03308,2.03279,2.03279,7000000.0
2006-06-16 10:11:00,2.03261,2.03271,2.0324,2.03271,7000000.0
2006-06-16 10:12:00,2.03256,2.03266,2.03227,2.03258,8000000.0
2006-06-16 10:13:00,2.03256,2.03277,2.03237,2.03266,8000000.0
2006-06-16 10:14:00,2.03275,2.03275,2.03256,2.03269,7000000.0
2006-06-16 10:15:00,2.03253,2.03261,2.03241,2.03253,10000000.0
2006-06-16 10:16:00,2.03255,2.03271,2.03255,2.0326,7000000.0
2006-06-16 10:17:00,2.03262,2.03264,2.03248,2.03264,11000000.0
2006-06-16 10:18:00,2.03273,2.03355,2.03273,2.03303,8000000.0
2006-06-16 10:19:00,2.03311,2.03311,2.03264,2.03264,9000000.0
2006-06-16 10:20:00,2.03203,2.03203,2.03186,2.0319,7000000.0
2006-06-16 10:21:00,2.03195,2.03248,2.03195,2.03248,8000000.0
2006-06-16 10:22:00,2.03242,2.03271,2.0324,2.03271,7000000.0
2006-06-16 10:23:00,2.03242,2.03267,2.03241,2.03242,7000000.0
2006-06-16 10:24:00,2.03224,2.03224,2.03199,2.03215,7000000.0
2006-06-16 10:25:00,2.0322,2.03249,2.0322,2.03225,9000000.0
2006-06-16 10:26:00,2.03225,2.03225,2.03212,2.03223,11000000.0
2006-06-16 10:27:00,2.03228,2.03321,2.03228,2.03321,8000000.0
2006-06-16 10:28:00,2.03362,2.03436,2.03362,2.03436,9000000.0
2006-06-16 10:29:00,2.03431,2.03431,2.03369,2.03397,8000000.0
2006-06-16 10:30:00,2.03384,2.03384,2.03288,2.03288,8000000.0
2006-06-16 10:31:00,2.03346,2.03361,2.03334,2.03354,7000000.0
2006-06-16 10:32:00,2.03321,2.03321,2.03292,2.03293,9000000.0
2006-06-16 10:33:00,2.03304,2.03304,2.03279,2.03286,7000000.0
2006-06-16 10:34:00,2.0327,2.0327,2.03256,2.03268,7000000.0
2006-06-16 10:35:00,2.03272,2.03272,2.03248,2.03257,7000000.0
2006-06-16 10:36:00,2.03247,2.03266,2.03229,2.03266,8000000.0
2006-06-16 10:37:00,2.0328,2.03291,2.03278,2.03278,8000000.0
2006-06-16 10:38:00,2.03301,2.03369,2.03299,2.03369,10000000.0
2006-06-16 10:39:00,2.03374,2.03409,2.03374,2.034,8000000.0
2006-06-16 10:40:00,2.03371,2.03395,2.0337,2.0338,7000000.0
2006-06-16 10:41:00,2.03419,2.03471,2.03418,2.03418,9000000.0
2006-06-16 10:42:00,2.03401,2.03403,2.03387,2.03397,7000000.0
2006-06-16 10:43:00,2.03424,2.03424,2.03401,2.03405,10000000.0
2006-06-16 10:44:00,2.03378,2.03378,2.03331,2.03349,7000000.0
2006-06-16 10:45:00,2.03352,2.0336,2.03346,2.03358,8000000.0
2006-06-16 10:46:00,2.03363,2.0339,2.03363,2.0339,8000000.0
2006-06-16 10:47:00,2.03379,2.03379,2.03349,2.03371,7000000.0
2006-06-16 10:48:00,2.03394,2.03394,2.03367,2.0337,8000000.0
2006-06-16 10:49:00,2.03385,2.03402,2.03375,2.03402,9000000.0
2006-06-16 10:50:00,2.03401,2.03401,2.03377,2.03377,8000000.0
2006-06-16 10:51:00,2.03366,2.03377,2.03332,2.03332,9000000.0
2006-06-16 10:52:00,2.03337,2.03343,2.03324,2.03324,8000000.0
2006-06-16 10:53:00,2.03327,2.03343,2.03327,2.03339,9000000.0
2006-06-16 10:54:00,2.03318,2.03318,2.0328,2.0328,10000000.0
2006-06-16 10:55:00,2.03271,2.03271,2.03241,2.03241,7000000.0
2006-06-16 10:56:00,2.03245,2.03312,2.03092,2.03262,7000000.0
2006-06-16 10:57:00,2.03234,2.03257,2.03226,2.03257,8000000.0
2006-06-16 10:58:00,2.0322,2.03262,2.0322,2.03262,7000000.0
2006-06-16 10:59:00,2.03185,2.03209,2.03179,2.03209,11000000.0
2006-06-16 11:00:00,2.03208,2.03208,2.03014,2.03014,7000000.0
2006-06-16 11:01:00,2.0317,2.03172,2.03164,2.03168,8000000.0
2006-06-16 11:02:00,2.0317,2.03186,2.0317,2.03183,7000000.0
2006-06-16 11:03:00,2.03192,2.03209,2.03192,2.03202,11000000.0
2006-06-16 11:04:00,2.03186,2.03186,2.03115,2.03115,11000000.0
2006-06-16 11:05:00,2.03117,2.03149,2.03117,2.03149,7000000.0
2006-06-16 11:06:00,2.03143,2.03153,2.03135,2.03137,8000000.0
2006-06-16 11:07:00,2.03137,2.03192,2.03135,2.03182,7000000.0
2006-06-16 11:08:00,2.03188,2.03204,2.03188,2.03202,9000000.0
2006-06-16 11:09:00,2.03202,2.03273,2.03192,2.03273,8000000.0
2006-06-16 11:10:00,2.03281,2.03281,2.03246,2.03253,8000000.0
2006-06-16 11:11:00,2.033,2.03367,2.033,2.03367,10000000.0
2006-06-16 11:12:00,2.03372,2.03372,2.03344,2.03344,7000000.0
2006-06-16 11:13:00,2.03332,2.03332,2.03282,2.03283,11000000.0
2006-06-16 11:14:00,2.0331,2.0331,2.03275,2.03275,11000000.0
2006-06-16 11:15:00,2.03309,2.03309,2.03291,2.03291,7000000.0
2006-06-16 11:16:00,2.03305,2.03311,2.03301,2.03308,7000000.0
2006-06-16 11:17:00,2.03317,2.03323,2.03308,2.03314,7000000.0
2006-06-16 11:18:00,2.03324,2.03326,2.03274,2.03274,10000000.0
2006-06-16 11:19:00,2.03234,2.03242,2.03224,2.03231,11000000.0
2006-06-16 11:20:00,2.03223,2.03251,2.03223,2.03251,8000000.0
2006-06-16 11:21:00,2.03254,2.03258,2.03239,2.03258,7000000.0
2006-06-16 11:22:00,2.03256,2.03278,2.03246,2.03278,8000000.0
2006-06-16 11:23:00,2.0332,2.0332,2.03288,2.03294,8000000.0
2006-06-16 11:24:00,2.0328,2.03293,2.0328,2.03293,7000000.0
2006-06-16 11:25:00,2.03296,2.03296,2.03281,2.03283,8000000.0
2006-06-16 11:26:00,2.03288,2.03297,2.03269,2.03274,11000000.0
2006-06-16 11:27:00,2.03272,2.03285,2.03269,2.03285,8000000.0
2006-06-16 11:28:00,2.03279,2.03284,2.0326,2.03284,7000000.0
2006-06-16 11:29:00,2.03295,2.03319,2.03286,2.03319,8000000.0
2006-06-16 11:30:00,2.03312,2.03312,2.03286,2.03286,7000000.0
2006-06-16 11:31:00,2.03248,2.03248,2.0317,2.0317,11000000.0
2006-06-16 11:32:00,2.03171,2.03199,2.03171,2.03199,11000000.0
2006-06-16 11:33:00,2.0321,2.03227,2.03201,2.03227,7000000.0
2006-06-16 11:34:00,2.03218,2.03228,2.03215,2.03223,7000000.0
2006-06-16 11:35:00,2.03216,2.03258,2.03216,2.03248,10000000.0
2006-06-16 11:36:00,2.0324,2.03249,2.0323,2.0323,8000000.0
2006-06-16 11:37:00,2.03208,2.03273,2.03208,2.03273,8000000.0
2006-06-16 11:38:00,2.03271,2.03271,2.03246,2.03257,9000000.0
2006-06-16 11:40:00,2.03247,2.03247,2.03216,2.03234,11000000.0
2006-06-16 11:41:00,2.03248,2.0327,2.03248,2.03253,11000000.0
2006-06-16 11:42:00,2.03242,2.03252,2.0323,2.03252,11000000.0
2006-06-16 11:43:00,2.03241,2.03247,2.03233,2.03233,7000000.0
2006-06-16 11:44:00,2.03245,2.03245,2.03236,2.03236,7000000.0
2006-06-16 11:45:00,2.03229,2.03251,2.03229,2.03239,11000000.0
2006-06-16 11:46:00,2.03224,2.03224,2.03182,2.03182,7000000.0
2006-06-16 11:47:00,2.03154,2.03154,2.03084,2.03111,9000000.0
2006-06-16 11:48:00,2.03151,2.03177,2.03151,2.03165,10000000.0
2006-06-16 11:49:00,2.03163,2.03198,2.03158,2.03198,7000000.0
2006-06-16 11:50:00,2.03217,2.03242,2.03217,2.03234,7000000.0
2006-06-16 11:51:00,2.03255,2.03287,2.03251,2.03269,8000000.0
2006-06-16 11:52:00,2.03232,2.03265,2.03231,2.03265,10000000.0
2006-06-16 11:53:00,2.03263,2.03274,2.03256,2.03265,10000000.0
2006-06-16 11:54:00,2.03247,2.03247,2.032,2.032,9000000.0
2006-06-16 11:55:00,2.03222,2.03226,2.03211,2.03226,8000000.0
2006-06-16 11:56:00,2.03235,2.03254,2.03227,2.03254,11000000.0
2006-06-16 11:57:00,2.03257,2.03257,2.03209,2.03209,8000000.0
2006-06-16 11:58:00,2.03204,2.03252,2.03204,2.03252,9000000.0
2006-06-16 11:59:00,2.03257,2.03257,2.0324,2.0324,7000000.0
2006-06-16 12:00:00,2.03187,2.03187,2.03163,2.03183,7000000.0
2006-06-16 12:01:00,2.03199,2.03208,2.03188,2.032,10000000.0
2006-06-16 12:02:00,2.03221,2.03235,2.03211,2.03235,10000000.0
2006-06-16 12:03:00,2.03232,2.03248,2.03227,2.03233,7000000.0
2006-06-16 12:04:00,2.03222,2.03222,2.03191,2.03221,9000000.0
2006-06-16 12:05:00,2.03244,2.03253,2.03237,2.03247,11000000.0
2006-06-16 12:06:00,2.03208,2.03208,2.0318,2.0318,7000000.0
2006-06-16 12:07:00,2.03131,2.03131,2.03083,2.03083,7000000.0
2006-06-16 12:08:00,2.03101,2.03157,2.03101,2.03151,9000000.0
2006-06-16 12:09:00,2.03153,2.03153,2.03108,2.03114,8000000.0
2006-06-16 12:10:00,2.0315,2.03152,2.03098,2.03098,8000000.0
2006-06-16 12:11:00,2.03092,2.03124,2.03085,2.03124,7000000.0
2006-06-16 12:12:00,2.03144,2.03144,2.03122,2.03122,7000000.0
2006-06-16 12:13:00,2.03121,2.03137,2.031,2.03106,10000000.0
2006-06-16 12:14:00,2.03166,2.03179,2.03159,2.03159,8000000.0
2006-06-16 12:15:00,2.03157,2.03193,2.03157,2.03193,8000000.0
2006-06-16 12:16:00,2.03179,2.03199,2.03142,2.03142,8000000.0
2006-06-16 12:17:00,2.03118,2.03118,2.0308,2.0308,8000000.0
2006-06-16 12:18:00,2.0308,2.03098,2.03066,2.03098,11000000.0
2006-06-16 12:19:00,2.03101,2.03163,2.03101,2.03163,9000000.0
2006-06-16 12:20:00,2.03159,2.03159,2.03126,2.0313,10000000.0
2006-06-16 12:21:00,2.03186,2.03309,2.03073,2.03073,7000000.0
2006-06-16 12:22:00,2.03237,2.03251,2.03229,2.03236,8000000.0
2006-06-16 12:23:00,2.03232,2.03254,2.03232,2.03238,7000000.0
2006-06-16 12:24:00,2.03252,2.03268,2.03252,2.03266,7000000.0
2006-06-16 12:25:00,2.03276,2.03281,2.03262,2.03263,9000000.0
2006-06-16 12:26:00,2.03247,2.03247,2.03237,2.03242,8000000.0
2006-06-16 12:27:00,2.03229,2.03229,2.03207,2.03211,10000000.0
2006-06-16 12:28:00,2.03214,2.03214,2.03191,2.03206,9000000.0
2006-06-16 12:29:00,2.03216,2.03216,2.03199,2.0321,9000000.0
2006-06-16 12:30:00,2.03219,2.03219,2.03188,2.03191,7000000.0
2006-06-16 12:31:00,2.03213,2.03248,2.03213,2.03248,11000000.0
2006-06-16 12:32:00,2.03276,2.03297,2.03276,2.03276,7000000.0
2006-06-16 12:33:00,2.03291,2.03363,2.03291,2.03352,7000000.0
2006-06-16 12:34:00,2.03337,2.03337,2.03269,2.03269,7000000.0
2006-06-16 12:35:00,2.03281,2.0333,2.03281,2.0333,8000000.0
2006-06-16 12:36:00,2.0332,2.0332,2.03276,2.03282,8000000.0
2006-06-16 12:37:00,2.0327,2.03296,2.0327,2.03296,9000000.0
2006-06-16 12:38:00,2.03271,2.03288,2.03253,2.03288,8000000.0
2006-06-16 12:39:00,2.03286,2.03301,2.03286,2.03297,9000000.0
2006-06-16 12:40:00,2.03304,2.03313,2.03287,2.03291,7000000.0
2006-06-16 12:41:00,2.0328,2.03281,2.03269,2.03274,8000000.0
2006-06-16 12:42:00,2.03275,2.03287,2.03269,2.03269,9000000.0
2006-06-16 12:43:00,2.03279,2.03291,2.0318,2.0318,9000000.0
2006-06-16 12:44:00,2.03214,2.03228,2.03195,2.03227,8000000.0
2006-06-16 12:45:00,2.03246,2.03252,2.03214,2.03244,10000000.0
2006-06-16 12:46:00,2.03239,2.03252,2.03223,2.03227,9000000.0
2006-06-16 12:47:00,2.0323,2.03244,2.03219,2.03243,10000000.0
2006-06-16 12:48:00,2.03242,2.03292,2.03242,2.03292,11000000.0
2006-06-16 12:49:00,2.0331,2.0331,2.03294,2.03294,7000000.0
2006-06-16 12:50:00,2.03302,2.03302,2.0328,2.03292,7000000.0
2006-06-16 12:51:00,2.03281,2.03281,2.03245,2.03245,8000000.0
2006-06-16 12:52:00,2.03216,2.03238,2.03198,2.03238,11000000.0
2006-06-16 12:53:00,2.03261,2.03272,2.03252,2.03252,8000000.0
2006-06-16 12:54:00,2.03258,2.03268,2.03254,2.03265,7000000.0
2006-06-16 12:55:00,2.03268,2.03281,2.03223,2.03223,8000000.0
2006-06-16 12:56:00,2.03183,2.03204,2.03183,2.03202,7000000.0
2006-06-16 12:57:00,2.03178,2.0318,2.03148,2.03151,7000000.0
2006-06-16 12:59:00,2.0314,2.0314,2.03077,2.03083,7000000.0
2006-06-16 13:00:00,2.03068,2.03086,2.03068,2.03081,8000000.0
2006-06-16 13:01:00,2.03059,2.03059,2.03008,2.03018,8000000.0
2006-06-16 13:04:00,2.03011,2.03048,2.03011,2.03048,7000000.0
2006-06-16 13:05:00,2.03048,2.03063,2.03029,2.03063,8000000.0
2006-06-16 13:06:00,2.03072,2.03072,2.03039,2.03048,7000000.0
2006-06-16 13:07:00,2.03046,2.03053,2.03025,2.03053,7000000.0
2006-06-16 13:08:00,2.03032,2.03062,2.03032,2.03062,10000000.0
2006-06-16 13:09:00,2.03073,2.03073,2.03043,2.03058,7000000.0
2006-06-16 13:10:00,2.03047,2.03047,2.03027,2.03045,9000000.0
2006-06-16 13:11:00,2.03052,2.03057,2.03029,2.03048,8000000.0
2006-06-16 13:12:00,2.03045,2.03065,2.0304,2.03059,8000000.0
2006-06-16 13:13:00,2.03044,2.03062,2.03042,2.03062,9000000.0
2006-06-16 13:14:00,2.03059,2.03078,2.03051,2.03078,7000000.0
2006-06-16 13:15:00,2.03092,2.03101,2.03077,2.0309,8000000.0
2006-06-16 13:16:00,2.03075,2.03079,2.03063,2.03078,8000000.0
2006-06-16 13:17:00,2.03095,2.03106,2.03084,2.03106,9000000.0
2006-06-16 13:19:00,2.03097,2.03097,2.03073,2.03077,8000000.0
2006-06-16 13:20:00,2.03078,2.03087,2.0307,2.03087,8000000.0
2006-06-16 13:21:00,2.03075,2.03075,2.03055,2.03067,7000000.0
2006-06-16 13:22:00,2.03063,2.03066,2.03041,2.03057,11000000.0
2006-06-16 13:23:00,2.03043,2.03045,2.03034,2.03038,8000000.0
2006-06-16 13:24:00,2.03026,2.03026,2.02991,2.02991,7000000.0
2006-06-16 13:25:00,2.02971,2.03015,2.02971,2.03015,11000000.0
2006-06-16 13:26:00,2.03032,2.03042,2.03024,2.03038,10000000.0
2006-06-16 13:27:00,2.03045,2.03072,2.03045,2.03054,8000000.0
2006-06-16 13:28:00,2.03066,2.03066,2.03051,2.03061,21000000.0
2006-06-16 13:29:00,2.03051,2.03054,2.03021,2.03021,17000000.0
2006-06-16 13:30:00,2.03053,2.03061,2.03037,2.03041,7000000.0
2006-06-16 13:31:00,2.03045,2.03062,2.03042,2.03042,9000000.0
2006-06-16 13:32:00,2.03037,2.03078,2.03037,2.03071,14000000.0
2006-06-16 13:33:00,2.03083,2.03094,2.03081,2.03081,14000000.0
2006-06-16 13:34:00,2.03078,2.03099,2.03078,2.03099,31000000.0
2006-06-16 13:35:00,2.03063,2.03095,2.03063,2.03076,17000000.0
2006-06-16 13:36:00,2.03084,2.03084,2.03068,2.03083,24000000.0
2006-06-16 13:37:00,2.03084,2.03084,2.03074,2.03076,10000000.0
2006-06-16 13:38:00,2.03069,2.031,2.03069,2.03099,18000000.0
2006-06-16 13:39:00,2.03116,2.03126,2.03109,2.0312,15000000.0
2006-06-16 13:40:00,2.03096,2.031,2.03078,2.03094,29000000.0
2006-06-16 13:41:00,2.03092,2.03093,2.03079,2.03085,13000000.0
2006-06-16 13:42:00,2.03069,2.0307,2.03065,2.0307,3000000.0
2006-06-16 13:43:00,2.03068,2.03073,2.03059,2.03062,10000000.0
2006-06-16 13:44:00,2.03056,2.03056,2.02976,2.02981,26000000.0
2006-06-16 13:45:00,2.02963,2.02971,2.02954,2.02959,22000000.0
2006-06-16 13:46:00,2.02962,2.02985,2.02962,2.02979,19000000.0
2006-06-16 13:47:00,2.0298,2.02981,2.02966,2.02977,17000000.0
2006-06-16 13:48:00,2.03015,2.03065,2.03015,2.03065,22000000.0
2006-06-16 13:49:00,2.03064,2.03064,2.03031,2.03054,24000000.0
2006-06-16 13:50:00,2.03035,2.03035,2.03004,2.0302,15000000.0
2006-06-16 13:51:00,2.03017,2.03041,2.02994,2.03041,22000000.0
2006-06-16 13:52:00,2.03053,2.03053,2.03014,2.03014,32000000.0
2006-06-16 13:53:00,2.03002,2.03002,2.02975,2.02975,28000000.0
2006-06-16 13:54:00,2.0299,2.0299,2.02983,2.02987,31000000.0
2006-06-16 13:56:00,2.02999,2.03024,2.02999,2.03024,24000000.0
2006-06-16 13:57:00,2.03038,2.03061,2.03037,2.03037,34000000.0
2006-06-16 13:58:00,2.03023,2.03023,2.03,2.03001,16000000.0
2006-06-16 13:59:00,2.03019,2.03052,2.03019,2.03026,30000000.0
2006-06-16 14:00:00,2.03021,2.03021,2.0299,2.0299,39000000.0
2006-06-16 14:01:00,2.03006,2.03022,2.03005,2.03007,30000000.0
2006-06-16 14:02:00,2.0301,2.03016,2.02994,2.03016,19000000.0
2006-06-16 14:03:00,2.03029,2.03029,2.0302,2.0302,23000000.0
2006-06-16 14:04:00,2.03024,2.03082,2.03024,2.03048,33000000.0
2006-06-16 14:05:00,2.03023,2.03118,2.03023,2.03091,28000000.0
2006-06-16 14:06:00,2.031,2.0318,2.031,2.03168,31000000.0
2006-06-16 14:07:00,2.03172,2.03181,2.03067,2.03067,31000000.0
2006-06-16 14:08:00,2.03072,2.0309,2.03049,2.0309,27000000.0
2006-06-16 14:09:00,2.03072,2.03084,2.03012,2.03012,27000000.0
2006-06-16 14:10:00,2.03045,2.03052,2.0303,2.0303,24000000.0
2006-06-16 14:11:00,2.03024,2.03035,2.03014,2.03024,21000000.0
2006-06-16 14:12:00,2.0299,2.03013,2.0299,2.0299,22000000.0
2006-06-16 14:13:00,2.03001,2.03034,2.03001,2.03034,13000000.0
2006-06-16 14:14:00,2.03033,2.03039,2.03032,2.03034,21000000.0
2006-06-16 14:15:00,2.0305,2.03116,2.0305,2.03057,25000000.0
2006-06-16 14:16:00,2.03054,2.03096,2.03054,2.03074,26000000.0
2006-06-16 14:17:00,2.03106,2.03111,2.03099,2.0311,32000000.0
2006-06-16 14:18:00,2.03128,2.03158,2.03128,2.03158,27000000.0
2006-06-16 14:19:00,2.03156,2.03156,2.03115,2.03124,35000000.0
2006-06-16 14:20:00,2.03113,2.03126,2.03091,2.03091,32000000.0
2006-06-16 14:21:00,2.03065,2.03114,2.03041,2.03114,39000000.0
2006-06-16 14:22:00,2.03106,2.03106,2.03062,2.03062,22000000.0
2006-06-16 14:23:00,2.03054,2.03059,2.03036,2.03057,40000000.0
2006-06-16 14:24:00,2.03044,2.03066,2.0303,2.03066,10000000.0
2006-06-16 14:25:00,2.03057,2.03064,2.03038,2.03063,35000000.0
2006-06-16 14:26:00,2.03055,2.03055,2.0303,2.03034,18000000.0
2006-06-16 14:27:00,2.03032,2.03051,2.0303,2.03051,28000000.0
2006-06-16 14:28:00,2.03067,2.03074,2.03052,2.03072,21000000.0
2006-06-16 14:29:00,2.03044,2.03044,2.02849,2.02849,16000000.0
2006-06-16 14:30:00,2.02725,2.02813,2.02703,2.02809,25000000.0
2006-06-16 14:31:00,2.02898,2.03077,2.02898,2.03077,26000000.0
2006-06-16 14:32:00,2.0311,2.03114,2.0307,2.03112,32000000.0
2006-06-16 14:33:00,2.03133,2.03133,2.03104,2.03104,20000000.0
2006-06-16 14:34:00,2.0307,2.03089,2.03051,2.03051,25000000.0
2006-06-16 14:35:00,2.03083,2.03159,2.03083,2.03146,23000000.0
2006-06-16 14:36:00,2.03155,2.03155,2.03126,2.03126,11000000.0
2006-06-16 14:37:00,2.03135,2.0317,2.03135,2.0317,41000000.0
2006-06-16 14:38:00,2.03185,2.03218,2.03185,2.03218,54000000.0
2006-06-16 14:39:00,2.03256,2.03264,2.03247,2.03264,36000000.0
2006-06-16 14:40:00,2.03312,2.0346,2.03312,2.03354,36000000.0
2006-06-16 14:41:00,2.03364,2.03364,2.03309,2.03309,41000000.0
2006-06-16 14:42:00,2.0332,2.03325,2.03312,2.03312,19000000.0
2006-06-16 14:43:00,2.03237,2.03257,2.03221,2.03221,20000000.0
2006-06-16 14:44:00,2.03232,2.03237,2.0322,2.03228,25000000.0
2006-06-16 14:45:00,2.03226,2.03277,2.03224,2.03277,33000000.0
2006-06-16 14:46:00,2.03291,2.03347,2.03291,2.03347,11000000.0
2006-06-16 14:47:00,2.0335,2.0335,2.03339,2.03347,7000000.0
2006-06-16 14:48:00,2.03347,2.03379,2.03347,2.03379,21000000.0
2006-06-16 14:49:00,2.03383,2.03444,2.03383,2.03419,32000000.0
2006-06-16 14:50:00,2.03427,2.03427,2.03395,2.03427,33000000.0
2006-06-16 14:51:00,2.03445,2.03463,2.03423,2.03457,37000000.0
2006-06-16 14:52:00,2.03489,2.03637,2.03489,2.03637,17000000.0
2006-06-16 14:53:00,2.03704,2.03729,2.03688,2.03721,22000000.0
2006-06-16 14:54:00,2.03793,2.03879,2.03779,2.03804,17000000.0
2006-06-16 14:55:00,2.03855,2.03896,2.03855,2.03863,7000000.0
2006-06-16 14:56:00,2.03817,2.03837,2.03788,2.03788,21000000.0
2006-06-16 14:57:00,2.03704,2.0372,2.03676,2.03695,12000000.0
2006-06-16 14:58:00,2.03694,2.03806,2.03694,2.03777,31000000.0
2006-06-16 14:59:00,2.03764,2.03764,2.03669,2.03669,20000000.0
2006-06-16 15:00:00,2.03648,2.03694,2.03648,2.03694,32000000.0
2006-06-16 15:01:00,2.03702,2.03702,2.03668,2.0368,14000000.0
2006-06-16 15:02:00,2.03646,2.03681,2.03646,2.03657,26000000.0
2006-06-16 15:03:00,2.03672,2.03693,2.03668,2.03693,30000000.0
2006-06-16 15:04:00,2.03696,2.0371,2.03684,2.03696,29000000.0
2006-06-16 15:05:00,2.03695,2.03803,2.03695,2.03803,28000000.0
2006-06-16 15:06:00,2.03741,2.03747,2.0372,2.0372,16000000.0
2006-06-16 15:07:00,2.03724,2.03739,2.03714,2.0373,26000000.0
2006-06-16 15:08:00,2.03704,2.03704,2.03609,2.03609,25000000.0
2006-06-16 15:09:00,2.03574,2.03638,2.03574,2.03623,34000000.0
2006-06-16 15:10:00,2.03623,2.0369,2.03623,2.0369,36000000.0
2006-06-16 15:11:00,2.03686,2.03686,2.0364,2.03665,27000000.0
2006-06-16 15:12:00,2.0366,2.03667,2.03647,2.03647,26000000.0
2006-06-16 15:13:00,2.03611,2.03616,2.03604,2.03615,41000000.0
2006-06-16 15:14:00,2.03637,2.03654,2.03629,2.03629,30000000.0
2006-06-16 15:15:00,2.0363,2.03667,2.03627,2.03667,21000000.0
2006-06-16 15:16:00,2.0367,2.03679,2.0367,2.03675,9000000.0
2006-06-16 15:17:00,2.03658,2.03678,2.0363,2.0363,26000000.0
2006-06-16 15:18:00,2.03622,2.03629,2.03598,2.03613,10000000.0
2006-06-16 15:19:00,2.03612,2.03631,2.03612,2.03631,16000000.0
2006-06-16 15:20:00,2.03633,2.03663,2.03632,2.03663,20000000.0
2006-06-16 15:21:00,2.03663,2.03663,2.03649,2.03651,12000000.0
2006-06-16 15:22:00,2.03647,2.03647,2.03613,2.03637,22000000.0
2006-06-16 15:23:00,2.03624,2.03628,2.03586,2.03586,36000000.0
2006-06-16 15:24:00,2.03613,2.03626,2.03578,2.03578,8000000.0
2006-06-16 15:25:00,2.03565,2.03588,2.03522,2.03522,14000000.0
2006-06-16 15:26:00,2.03629,2.03708,2.03629,2.03708,40000000.0
2006-06-16 15:27:00,2.03709,2.03709,2.03672,2.03685,32000000.0
2006-06-16 15:28:00,2.03663,2.03668,2.03647,2.03647,55000000.0
2006-06-16 15:29:00,2.03652,2.03703,2.03493,2.03703,47000000.0
2006-06-16 15:30:00,2.03495,2.03715,2.03449,2.03715,71000000.0
2006-06-16 15:31:00,2.03739,2.0379,2.03739,2.0379,58000000.0
2006-06-16 15:32:00,2.03916,2.03931,2.03896,2.03896,25000000.0
2006-06-16 15:33:00,2.03845,2.03861,2.03829,2.03853,32000000.0
2006-06-16 15:34:00,2.03845,2.03845,2.0381,2.03827,22000000.0
2006-06-16 15:35:00,2.0383,2.0383,2.03798,2.03814,30000000.0
2006-06-16 15:36:00,2.03879,2.0391,2.03879,2.0391,23000000.0
2006-06-16 15:37:00,2.0392,2.03943,2.0392,2.03922,24000000.0
2006-06-16 15:38:00,2.03914,2.03914,2.03894,2.03903,61000000.0
2006-06-16 15:39:00,2.03895,2.03953,2.03895,2.03953,40000000.0
2006-06-16 15:40:00,2.03961,2.03962,2.03904,2.03904,37000000.0
2006-06-16 15:41:00,2.03907,2.03993,2.03907,2.03993,43000000.0
2006-06-16 15:42:00,2.03986,2.03986,2.03938,2.0396,41000000.0
2006-06-16 15:43:00,2.03977,2.04047,2.03977,2.04041,30000000.0
2006-06-16 15:44:00,2.04059,2.04104,2.04059,2.04104,29000000.0
2006-06-16 15:45:00,2.04061,2.04061,2.04003,2.04003,36000000.0
2006-06-16 15:46:00,2.03986,2.03986,2.03926,2.03926,24000000.0
2006-06-16 15:47:00,2.03946,2.03946,2.03934,2.03934,31000000.0
2006-06-16 15:48:00,2.03929,2.03929,2.03847,2.03878,33000000.0
2006-06-16 15:49:00,2.03921,2.03932,2.03903,2.03903,25000000.0
2006-06-16 15:50:00,2.03914,2.03914,2.03853,2.03853,11000000.0
2006-06-16 15:51:00,2.0385,2.03873,2.03837,2.03837,37000000.0
2006-06-16 15:52:00,2.03933,2.03933,2.03847,2.03847,23000000.0
2006-06-16 15:53:00,2.03848,2.03904,2.03847,2.03857,15000000.0
2006-06-16 15:54:00,2.03783,2.03789,2.03735,2.03735,26000000.0
2006-06-16 15:55:00,2.03714,2.03727,2.03611,2.03634,33000000.0
2006-06-16 15:56:00,2.03676,2.03696,2.0367,2.03683,9000000.0
2006-06-16 15:57:00,2.0369,2.03724,2.0369,2.03724,34000000.0
2006-06-16 15:58:00,2.03719,2.03719,2.03702,2.03702,24000000.0
2006-06-16 15:59:00,2.03672,2.03681,2.03667,2.03678,23000000.0
2006-06-16 16:00:00,2.0368,2.03683,2.03664,2.03664,51000000.0
2006-06-16 16:01:00,2.03691,2.03691,2.03663,2.03663,31000000.0
2006-06-16 16:02:00,2.03659,2.03661,2.03634,2.03661,29000000.0
2006-06-16 16:03:00,2.03634,2.03662,2.03634,2.03662,51000000.0
2006-06-16 16:04:00,2.03665,2.03665,2.03636,2.03644,38000000.0
2006-06-16 16:05:00,2.03653,2.03664,2.03624,2.03664,37000000.0
2006-06-16 16:06:00,2.03667,2.03727,2.03663,2.03727,33000000.0
2006-06-16 16:07:00,2.03739,2.03761,2.03728,2.03728,37000000.0
2006-06-16 16:08:00,2.03736,2.03786,2.03736,2.03786,37000000.0
2006-06-16 16:09:00,2.03776,2.03831,2.03776,2.03831,44000000.0
2006-06-16 16:10:00,2.0384,2.03848,2.03839,2.0384,41000000.0
2006-06-16 16:11:00,2.03841,2.03841,2.03818,2.03821,27000000.0
2006-06-16 16:12:00,2.03829,2.03829,2.03811,2.03811,22000000.0
2006-06-16 16:13:00,2.03827,2.03879,2.03827,2.03879,38000000.0
2006-06-16 16:14:00,2.03831,2.03831,2.03784,2.03784,41000000.0
2006-06-16 16:15:00,2.03789,2.03795,2.03782,2.03795,42000000.0
2006-06-16 16:16:00,2.03789,2.03793,2.03766,2.03777,45000000.0
2006-06-16 16:17:00,2.03796,2.03823,2.03796,2.03823,22000000.0
2006-06-16 16:18:00,2.0384,2.03903,2.0384,2.03862,49000000.0
2006-06-16 16:19:00,2.03902,2.04013,2.03902,2.03978,27000000.0
2006-06-16 16:20:00,2.03956,2.03956,2.03894,2.03894,52000000.0
2006-06-16 16:21:00,2.03894,2.0393,2.03894,2.03927,37000000.0
2006-06-16 16:22:00,2.03945,2.03958,2.03891,2.03891,50000000.0
2006-06-16 16:23:00,2.03879,2.03909,2.03879,2.03895,48000000.0
2006-06-16 16:24:00,2.03883,2.03895,2.03878,2.03895,44000000.0
2006-06-16 16:25:00,2.03918,2.03931,2.03918,2.03919,28000000.0
2006-06-16 16:26:00,2.03872,2.03922,2.03872,2.03876,41000000.0
2006-06-16 16:27:00,2.03838,2.0386,2.03838,2.03855,46000000.0
2006-06-16 16:28:00,2.03822,2.03828,2.03812,2.03822,34000000.0
2006-06-16 16:29:00,2.03824,2.03836,2.03824,2.03836,24000000.0
2006-06-16 16:30:00,2.03853,2.03853,2.03832,2.03841,43000000.0
2006-06-16 16:31:00,2.0383,2.03831,2.03808,2.03817,36000000.0
2006-06-16 16:32:00,2.03805,2.03811,2.03787,2.03798,34000000.0
2006-06-16 16:33:00,2.03769,2.03788,2.03755,2.03755,41000000.0
2006-06-16 16:34:00,2.03753,2.03766,2.03743,2.03754,29000000.0
2006-06-16 16:35:00,2.03779,2.03808,2.03749,2.03808,53000000.0
2006-06-16 16:36:00,2.03792,2.03815,2.03791,2.03815,43000000.0
2006-06-16 16:37:00,2.03858,2.03981,2.03858,2.03981,56000000.0
2006-06-16 16:38:00,2.0404,2.04132,2.0404,2.04123,34000000.0
2006-06-16 16:39:00,2.04148,2.04185,2.04148,2.04154,43000000.0
2006-06-16 16:40:00,2.04104,2.04104,2.04064,2.0407,63000000.0
2006-06-16 16:41:00,2.04018,2.0405,2.04005,2.04045,44000000.0
2006-06-16 16:42:00,2.04093,2.04106,2.04062,2.04106,57000000.0
2006-06-16 16:43:00,2.04114,2.04211,2.04114,2.04211,20000000.0
2006-06-16 16:44:00,2.04396,2.04396,2.04235,2.04235,34000000.0
2006-06-16 16:45:00,2.04217,2.04235,2.04203,2.04235,41000000.0
2006-06-16 16:46:00,2.04232,2.04267,2.04232,2.04264,59000000.0
2006-06-16 16:47:00,2.04265,2.04329,2.04265,2.04298,55000000.0
2006-06-16 16:48:00,2.04352,2.04406,2.04352,2.044,46000000.0
2006-06-16 16:49:00,2.0444,2.04482,2.04417,2.04417,35000000.0
2006-06-16 16:50:00,2.04366,2.04383,2.04317,2.04383,45000000.0
2006-06-16 16:51:00,2.0439,2.04392,2.0437,2.04382,30000000.0
2006-06-16 16:52:00,2.04382,2.04398,2.04322,2.04322,30000000.0
2006-06-16 16:53:00,2.04334,2.04362,2.0429,2.04362,19000000.0
2006-06-16 16:54:00,2.04393,2.04435,2.04385,2.04385,18000000.0
2006-06-16 16:55:00,2.04297,2.04324,2.04295,2.04316,40000000.0
2006-06-16 16:56:00,2.04315,2.04332,2.04306,2.04332,37000000.0
2006-06-16 16:57:00,2.04338,2.04338,2.04313,2.04337,17000000.0
2006-06-16 16:58:00,2.04321,2.04321,2.04223,2.04223,45000000.0
2006-06-16 16:59:00,2.0423,2.04254,2.0423,2.04254,39000000.0
2006-06-16 17:00:00,2.04246,2.04249,2.04232,2.04242,47000000.0
2006-06-16 17:01:00,2.04247,2.04249,2.04223,2.04249,26000000.0
2006-06-16 17:02:00,2.0423,2.04252,2.04229,2.04241,33000000.0
2006-06-16 17:03:00,2.04238,2.04245,2.04207,2.04211,33000000.0
2006-06-16 17:04:00,2.0424,2.04262,2.0424,2.0425,37000000.0
2006-06-16 17:05:00,2.04232,2.04242,2.04214,2.04236,35000000.0
2006-06-16 17:06:00,2.04247,2.04285,2.042,2.04284,46000000.0
2006-06-16 17:07:00,2.04275,2.04279,2.04229,2.04229,33000000.0
2006-06-16 17:08:00,2.04266,2.04298,2.04263,2.04286,45000000.0
2006-06-16 17:09:00,2.04303,2.04424,2.04274,2.04424,47000000.0
2006-06-16 17:10:00,2.04405,2.04405,2.04362,2.04362,6000000.0
2006-06-16 17:11:00,2.04336,2.0435,2.04317,2.04328,44000000.0
2006-06-16 17:12:00,2.04334,2.04347,2.04302,2.04342,23000000.0
2006-06-16 17:13:00,2.0436,2.04377,2.04352,2.04353,35000000.0
2006-06-16 17:14:00,2.04351,2.04379,2.04344,2.04379,27000000.0
2006-06-16 17:15:00,2.04364,2.04447,2.04364,2.04425,26000000.0
2006-06-16 17:16:00,2.04421,2.04421,2.04396,2.04396,27000000.0
2006-06-16 17:17:00,2.04396,2.04413,2.04391,2.04397,38000000.0
2006-06-16 17:18:00,2.04414,2.04456,2.04414,2.04456,29000000.0
2006-06-16 17:19:00,2.04493,2.045,2.04472,2.04472,19000000.0
2006-06-16 17:20:00,2.04478,2.0459,2.04478,2.04586,29000000.0
2006-06-16 17:21:00,2.04645,2.04648,2.04584,2.0463,26000000.0
2006-06-16 17:22:00,2.04628,2.04635,2.04574,2.04574,30000000.0
2006-06-16 17:23:00,2.04592,2.04657,2.04592,2.04657,32000000.0
2006-06-16 17:24:00,2.0465,2.0465,2.04603,2.04603,23000000.0
2006-06-16 17:25:00,2.04562,2.04562,2.04503,2.04531,20000000.0
2006-06-16 17:26:00,2.04556,2.04584,2.04547,2.04572,18000000.0
2006-06-16 17:27:00,2.04598,2.0464,2.04598,2.04619,44000000.0
2006-06-16 17:28:00,2.04589,2.04589,2.04513,2.04519,39000000.0
2006-06-16 17:29:00,2.04581,2.04657,2.04581,2.04657,36000000.0
2006-06-16 17:30:00,2.04628,2.04673,2.04628,2.04673,61000000.0
2006-06-16 17:31:00,2.04659,2.04693,2.04641,2.04693,62000000.0
2006-06-16 17:32:00,2.04726,2.04726,2.04679,2.04694,54000000.0
2006-06-16 17:33:00,2.04678,2.04679,2.04649,2.04649,64000000.0
2006-06-16 17:34:00,2.04655,2.04675,2.04639,2.04675,60000000.0
2006-06-16 17:35:00,2.04675,2.04678,2.04671,2.04672,43000000.0
2006-06-16 17:36:00,2.04679,2.04719,2.04679,2.04693,58000000.0
2006-06-16 17:37:00,2.04695,2.04706,2.04684,2.04698,47000000.0
2006-06-16 17:38:00,2.04648,2.04681,2.04648,2.04681,44000000.0
2006-06-16 17:39:00,2.04705,2.04714,2.04687,2.04693,41000000.0
2006-06-16 17:40:00,2.04693,2.04695,2.04683,2.04691,59000000.0
2006-06-16 17:41:00,2.04661,2.0469,2.0465,2.04653,50000000.0
2006-06-16 17:43:00,2.04626,2.04627,2.04602,2.04625,33000000.0
2006-06-16 17:44:00,2.04589,2.04599,2.04568,2.04582,46000000.0
2006-06-16 17:45:00,2.04601,2.04601,2.04544,2.04544,49000000.0
2006-06-16 17:46:00,2.04535,2.04535,2.04505,2.04505,56000000.0
2006-06-16 17:47:00,2.04475,2.04489,2.04438,2.04472,65000000.0
2006-06-16 17:48:00,2.04439,2.04449,2.04429,2.04434,61000000.0
2006-06-16 17:49:00,2.0439,2.04437,2.0439,2.04427,72000000.0
2006-06-16 17:50:00,2.04426,2.04429,2.04415,2.04423,53000000.0
2006-06-16 17:51:00,2.04406,2.04407,2.04391,2.04407,54000000.0
2006-06-16 17:52:00,2.04428,2.04442,2.04427,2.04435,51000000.0
2006-06-16 17:53:00,2.04423,2.04423,2.04402,2.04408,42000000.0
2006-06-16 17:54:00,2.04414,2.04435,2.04411,2.04435,32000000.0
2006-06-16 17:55:00,2.04442,2.04458,2.04442,2.04449,32000000.0
2006-06-16 17:56:00,2.04475,2.04477,2.0445,2.04457,47000000.0
2006-06-16 17:57:00,2.04449,2.04526,2.04449,2.04526,34000000.0
2006-06-16 17:58:00,2.04552,2.04552,2.04486,2.04513,44000000.0
2006-06-16 17:59:00,2.04467,2.04509,2.04467,2.04486,39000000.0
2006-06-16 18:00:00,2.0451,2.0451,2.04477,2.04506,32000000.0
2006-06-16 18:01:00,2.0448,2.0449,2.04474,2.0449,52000000.0
2006-06-16 18:02:00,2.04484,2.04484,2.04475,2.04481,30000000.0
2006-06-16 18:03:00,2.04489,2.04514,2.04488,2.04514,38000000.0
2006-06-16 18:04:00,2.04535,2.04535,2.04516,2.04516,38000000.0
2006-06-16 18:05:00,2.04532,2.04546,2.04532,2.04542,36000000.0
2006-06-16 18:06:00,2.04549,2.04553,2.04547,2.04547,32000000.0
2006-06-16 18:07:00,2.04517,2.04517,2.04492,2.04492,38000000.0
2006-06-16 18:08:00,2.04481,2.04504,2.04478,2.04479,56000000.0
2006-06-16 18:09:00,2.04464,2.04487,2.04459,2.04487,34000000.0
2006-06-16 18:10:00,2.0448,2.0448,2.04436,2.04436,26000000.0
2006-06-16 18:11:00,2.04468,2.04486,2.04468,2.04486,34000000.0
2006-06-16 18:12:00,2.04487,2.04501,2.04487,2.04501,24000000.0
2006-06-16 18:13:00,2.04503,2.04503,2.04488,2.045,30000000.0
2006-06-16 18:14:00,2.0451,2.0452,2.04507,2.0452,22000000.0
2006-06-16 18:15:00,2.0451,2.04513,2.045,2.04508,21000000.0
2006-06-16 18:16:00,2.04538,2.04552,2.04534,2.04545,66000000.0
2006-06-16 18:17:00,2.0454,2.0454,2.04506,2.0451,60000000.0
2006-06-16 18:18:00,2.04509,2.04527,2.04505,2.04505,33000000.0
2006-06-16 18:19:00,2.04498,2.04506,2.04488,2.04494,46000000.0
2006-06-16 18:20:00,2.04494,2.04495,2.04483,2.04495,61000000.0
2006-06-16 18:21:00,2.04501,2.04524,2.04501,2.04501,37000000.0
2006-06-16 18:22:00,2.04499,2.04529,2.04477,2.04529,49000000.0
2006-06-16 18:23:00,2.04499,2.04518,2.04483,2.04483,34000000.0
2006-06-16 18:24:00,2.04542,2.04586,2.04541,2.04578,47000000.0
2006-06-16 18:25:00,2.04592,2.04617,2.04591,2.04596,31000000.0
2006-06-16 18:26:00,2.04591,2.04591,2.04581,2.04587,43000000.0
2006-06-16 18:27:00,2.0459,2.04604,2.04582,2.04596,35000000.0
2006-06-16 18:28:00,2.04599,2.04611,2.04599,2.04611,18000000.0
2006-06-16 18:29:00,2.04618,2.04669,2.04618,2.04654,24000000.0
2006-06-16 18:30:00,2.04661,2.04661,2.0463,2.04636,32000000.0
2006-06-16 18:31:00,2.04638,2.04676,2.04636,2.04676,46000000.0
2006-06-16 18:32:00,2.04658,2.04687,2.04655,2.04687,55000000.0
2006-06-16 18:33:00,2.04679,2.04685,2.04673,2.04682,29000000.0
2006-06-16 18:34:00,2.04676,2.04684,2.04654,2.04684,32000000.0
2006-06-16 18:35:00,2.04671,2.04692,2.04666,2.04684,47000000.0
2006-06-16 18:36:00,2.04688,2.04688,2.0466,2.04667,65000000.0
2006-06-16 18:37:00,2.04643,2.04707,2.04643,2.04679,63000000.0
2006-06-16 18:38:00,2.04696,2.04775,2.04696,2.04775,61000000.0
2006-06-16 18:39:00,2.04822,2.04822,2.04794,2.04794,37000000.0
2006-06-16 18:40:00,2.04822,2.04861,2.04818,2.04856,52000000.0
2006-06-16 18:41:00,2.04889,2.04889,2.04849,2.04857,68000000.0
2006-06-16 18:42:00,2.04843,2.04877,2.04828,2.04877,40000000.0
2006-06-16 18:43:00,2.04881,2.04885,2.04866,2.04885,39000000.0
2006-06-16 18:44:00,2.04912,2.04912,2.04874,2.04874,33000000.0
2006-06-16 18:45:00,2.04882,2.04886,2.04862,2.04862,57000000.0
2006-06-16 18:46:00,2.04824,2.04853,2.04824,2.04853,61000000.0
2006-06-16 18:47:00,2.04813,2.04813,2.04768,2.04768,41000000.0
2006-06-16 18:48:00,2.04782,2.04782,2.04748,2.04749,26000000.0
2006-06-16 18:49:00,2.04743,2.04756,2.04738,2.0474,31000000.0
2006-06-16 18:50:00,2.04761,2.04768,2.04751,2.04767,37000000.0
2006-06-16 18:51:00,2.04771,2.04775,2.04767,2.04767,17000000.0
2006-06-16 18:52:00,2.04784,2.04807,2.04784,2.04807,33000000.0
2006-06-16 18:53:00,2.04816,2.04828,2.048,2.04828,31000000.0
2006-06-16 18:55:00,2.04812,2.04812,2.04781,2.04783,22000000.0
2006-06-16 18:56:00,2.04835,2.04854,2.04835,2.04848,16000000.0
2006-06-16 18:57:00,2.04814,2.0482,2.04794,2.04794,15000000.0
2006-06-16 18:58:00,2.04764,2.04785,2.04764,2.04782,19000000.0
2006-06-16 18:59:00,2.04819,2.0483,2.04819,2.0483,26000000.0
2006-06-16 19:00:00,2.04823,2.04824,2.04792,2.04824,12000000.0
2006-06-16 19:01:00,2.04798,2.04819,2.04798,2.04815,18000000.0
2006-06-16 19:02:00,2.04811,2.04826,2.04805,2.04826,23000000.0
2006-06-16 19:03:00,2.04866,2.04868,2.04859,2.04859,21000000.0
2006-06-16 19:04:00,2.0485,2.04874,2.0485,2.04874,55000000.0
2006-06-16 19:05:00,2.04873,2.04893,2.04861,2.04893,42000000.0
2006-06-16 19:06:00,2.04892,2.04892,2.0484,2.04864,63000000.0
2006-06-16 19:07:00,2.04916,2.04916,2.04838,2.04838,39000000.0
2006-06-16 19:08:00,2.04812,2.0483,2.04809,2.0483,32000000.0
2006-06-16 19:09:00,2.0486,2.0486,2.04822,2.04835,56000000.0
2006-06-16 19:10:00,2.04828,2.04828,2.04801,2.04825,27000000.0
2006-06-16 19:11:00,2.04833,2.04875,2.04832,2.04875,36000000.0
2006-06-16 19:12:00,2.04887,2.04903,2.04879,2.04879,25000000.0
2006-06-16 19:13:00,2.04879,2.04891,2.04879,2.04891,23000000.0
2006-06-16 19:14:00,2.04889,2.04889,2.04877,2.04884,37000000.0
2006-06-16 19:15:00,2.04875,2.04877,2.04854,2.04862,17000000.0
2006-06-16 19:16:00,2.04863,2.04863,2.04831,2.04831,23000000.0
2006-06-16 19:17:00,2.04823,2.0486,2.04823,2.0486,17000000.0
2006-06-16 19:18:00,2.04849,2.04849,2.04823,2.04841,30000000.0
2006-06-16 19:19:00,2.04821,2.04831,2.04805,2.04805,36000000.0
2006-06-16 19:20:00,2.04798,2.04824,2.04797,2.04797,23000000.0
2006-06-16 19:21:00,2.04805,2.04811,2.04803,2.04811,21000000.0
2006-06-16 19:22:00,2.0481,2.0481,2.04782,2.04797,25000000.0
2006-06-16 19:23:00,2.04802,2.0485,2.04802,2.0485,12000000.0
2006-06-16 19:24:00,2.04837,2.04837,2.0479,2.04813,39000000.0
2006-06-16 19:25:00,2.04809,2.0482,2.04801,2.04818,49000000.0
2006-06-16 19:26:00,2.04781,2.04796,2.04775,2.04787,48000000.0
2006-06-16 19:27:00,2.04809,2.04818,2.04804,2.04816,51000000.0
2006-06-16 19:28:00,2.04825,2.04831,2.04815,2.04815,40000000.0
2006-06-16 19:29:00,2.04808,2.04817,2.04784,2.04794,28000000.0
2006-06-16 19:30:00,2.0482,2.04831,2.04791,2.04792,32000000.0
2006-06-16 19:31:00,2.0478,2.04808,2.0478,2.048,28000000.0
2006-06-16 19:32:00,2.04833,2.04836,2.04814,2.0482,31000000.0
2006-06-16 19:33:00,2.04819,2.04832,2.04819,2.04831,14000000.0
2006-06-16 19:34:00,2.04843,2.04847,2.04819,2.04836,49000000.0
2006-06-16 19:35:00,2.04831,2.04842,2.04828,2.04842,28000000.0
2006-06-16 19:36:00,2.0484,2.04873,2.0484,2.04873,16000000.0
2006-06-16 19:37:00,2.04876,2.04878,2.04859,2.04867,26000000.0
2006-06-16 19:38:00,2.0485,2.04858,2.04845,2.04854,8000000.0
2006-06-16 19:39:00,2.04854,2.04854,2.04815,2.04828,13000000.0
2006-06-16 19:40:00,2.04812,2.04852,2.04812,2.04822,16000000.0
2006-06-16 19:41:00,2.04828,2.04828,2.04811,2.04812,17000000.0
2006-06-16 19:42:00,2.048,2.04812,2.04788,2.04788,19000000.0
2006-06-16 19:44:00,2.0475,2.04766,2.0475,2.04758,21000000.0
2006-06-16 19:45:00,2.04762,2.04765,2.0474,2.04746,33000000.0
2006-06-16 19:46:00,2.04729,2.04755,2.04722,2.0475,18000000.0
2006-06-16 19:47:00,2.04757,2.04766,2.04756,2.04763,22000000.0
2006-06-16 19:48:00,2.04779,2.04788,2.04775,2.04787,18000000.0
2006-06-16 19:49:00,2.04792,2.048,2.04791,2.04794,27000000.0
2006-06-16 19:50:00,2.04799,2.04799,2.04791,2.04791,23000000.0
2006-06-16 19:52:00,2.04791,2.04791,2.04781,2.04783,15000000.0
2006-06-16 19:53:00,2.04781,2.04792,2.04781,2.04789,21000000.0
2006-06-16 19:57:00,2.048,2.04824,2.048,2.04824,12000000.0
2006-06-16 19:58:00,2.04835,2.04842,2.04833,2.04842,13000000.0
2006-06-16 19:59:00,2.04844,2.04847,2.04833,2.04844,31000000.0
2006-06-16 20:00:00,2.0484,2.0484,2.04826,2.0483,23000000.0
2006-06-16 20:01:00,2.04819,2.04819,2.04809,2.04809,13000000.0
2006-06-16 20:02:00,2.04813,2.04829,2.04802,2.04823,20000000.0
2006-06-16 20:03:00,2.04819,2.04824,2.04804,2.04824,18000000.0
2006-06-16 20:04:00,2.04807,2.04826,2.04778,2.04778,27000000.0
2006-06-16 20:05:00,2.04769,2.04787,2.04765,2.04787,23000000.0
2006-06-16 20:06:00,2.04792,2.04792,2.04745,2.04745,13000000.0
2006-06-16 20:07:00,2.04772,2.04772,2.04717,2.04719,29000000.0
2006-06-16 20:08:00,2.04719,2.04744,2.04705,2.04705,15000000.0
2006-06-16 20:09:00,2.04699,2.04722,2.04688,2.04722,17000000.0
2006-06-16 20:10:00,2.04738,2.04742,2.04723,2.04732,8000000.0
2006-06-16 20:11:00,2.04717,2.04725,2.04699,2.04705,10000000.0
2006-06-16 20:12:00,2.04687,2.04687,2.04642,2.04642,15000000.0
2006-06-16 20:13:00,2.04643,2.04658,2.04626,2.04638,17000000.0
2006-06-16 20:14:00,2.04613,2.04655,2.04612,2.04655,15000000.0
2006-06-16 20:15:00,2.04633,2.04648,2.04603,2.04648,10000000.0
2006-06-16 20:16:00,2.04654,2.04654,2.04632,2.04641,22000000.0
2006-06-16 20:17:00,2.04636,2.04636,2.04582,2.04613,7000000.0
2006-06-16 20:18:00,2.04628,2.04654,2.04622,2.04622,24000000.0
2006-06-16 20:21:00,2.04642,2.0465,2.0464,2.04649,7000000.0
2006-06-16 20:22:00,2.04677,2.04722,2.04673,2.04673,12000000.0
2006-06-16 20:23:00,2.04669,2.0468,2.04669,2.0468,8000000.0
2006-06-16 20:24:00,2.04667,2.04687,2.04658,2.04659,15000000.0
2006-06-16 20:25:00,2.04669,2.04789,2.04669,2.04789,16000000.0
2006-06-16 20:26:00,2.04805,2.04805,2.04773,2.04779,22000000.0
2006-06-16 20:27:00,2.0477,2.04784,2.04766,2.04782,11000000.0
2006-06-16 20:28:00,2.04793,2.04812,2.04793,2.04794,7000000.0
2006-06-16 20:29:00,2.04739,2.04749,2.0472,2.0472,20000000.0
2006-06-16 20:30:00,2.04744,2.04781,2.04744,2.04775,27000000.0
2006-06-16 20:31:00,2.04797,2.04818,2.04797,2.04818,4000000.0
2006-06-16 20:32:00,2.04849,2.04859,2.04849,2.04856,20000000.0
2006-06-16 20:33:00,2.04865,2.04866,2.04839,2.04847,14000000.0
2006-06-16 20:34:00,2.04838,2.04838,2.04819,2.04824,28000000.0
2006-06-16 20:35:00,2.04826,2.04837,2.04823,2.04831,23000000.0
2006-06-16 20:36:00,2.04836,2.04845,2.04835,2.04842,11000000.0
2006-06-16 20:37:00,2.04856,2.04896,2.04856,2.04896,7000000.0
2006-06-16 20:38:00,2.04889,2.04894,2.04781,2.04781,10000000.0
2006-06-16 20:39:00,2.04771,2.04771,2.04714,2.04714,9000000.0
2006-06-16 20:40:00,2.04677,2.04677,2.04635,2.04635,8000000.0
2006-06-16 20:41:00,2.0468,2.04704,2.0468,2.04687,8000000.0
2006-06-16 20:42:00,2.04678,2.04693,2.04663,2.04663,15000000.0
2006-06-16 20:43:00,2.04719,2.04739,2.04713,2.04713,12000000.0
2006-06-16 20:44:00,2.04739,2.04739,2.04708,2.04708,7000000.0
2006-06-16 20:45:00,2.04699,2.04706,2.0469,2.04706,12000000.0
2006-06-16 20:46:00,2.04702,2.04709,2.04696,2.047,9000000.0
2006-06-16 20:47:00,2.047,2.04725,2.047,2.04725,11000000.0
2006-06-16 20:48:00,2.04721,2.04734,2.04714,2.04714,11000000.0
2006-06-16 20:49:00,2.04715,2.04715,2.04676,2.04705,18000000.0
2006-06-16 20:50:00,2.04718,2.0473,2.04703,2.04703,7000000.0
2006-06-16 20:51:00,2.04696,2.04712,2.04672,2.04672,18000000.0
2006-06-16 20:52:00,2.04661,2.04692,2.04661,2.04692,15000000.0
2006-06-16 20:53:00,2.04717,2.04769,2.04717,2.04769,8000000.0
2006-06-16 20:54:00,2.04735,2.04743,2.04679,2.04679,10000000.0
2006-06-16 20:55:00,2.04697,2.04706,2.04689,2.04695,5000000.0
2006-06-16 20:56:00,2.047,2.047,2.04649,2.04649,8000000.0
2006-06-16 20:57:00,2.04592,2.04623,2.04592,2.04623,18000000.0
2006-06-16 20:58:00,2.0465,2.04668,2.0465,2.04664,14000000.0
2006-06-16 20:59:00,2.04681,2.04684,2.04671,2.04674,8000000.0
2006-06-16 21:00:00,2.04675,2.04677,2.04668,2.0467,7000000.0
2006-06-16 21:02:00,2.04662,2.04678,2.0465,2.04658,8000000.0
2006-06-16 21:03:00,2.04653,2.04671,2.04652,2.04664,13000000.0
2006-06-16 21:04:00,2.04663,2.04676,2.04662,2.04676,8000000.0
2006-06-16 21:05:00,2.0467,2.0467,2.04656,2.04662,11000000.0
2006-06-16 21:06:00,2.0467,2.04681,2.0467,2.04681,8000000.0
2006-06-16 21:07:00,2.04676,2.04682,2.04667,2.04671,7000000.0
2006-06-16 21:08:00,2.04685,2.04695,2.04684,2.04688,11000000.0
2006-06-16 21:09:00,2.04689,2.04689,2.04684,2.04689,9000000.0
2006-06-16 21:10:00,2.04695,2.04695,2.04677,2.04689,10000000.0
2006-06-16 21:12:00,2.04674,2.04676,2.04488,2.04676,10000000.0
2006-06-16 21:13:00,2.04674,2.04678,2.04665,2.04665,8000000.0
2006-06-16 21:14:00,2.04667,2.04675,2.0466,2.04675,7000000.0
2006-06-16 21:15:00,2.04672,2.04674,2.04661,2.04661,11000000.0
2006-06-16 21:17:00,2.04664,2.04678,2.04654,2.04676,7000000.0
2006-06-16 21:18:00,2.04672,2.0469,2.04672,2.0469,7000000.0
2006-06-16 21:19:00,2.04692,2.04693,2.04674,2.04683,8000000.0
2006-06-16 21:20:00,2.04689,2.04706,2.04689,2.04706,12000000.0
2006-06-16 21:21:00,2.04703,2.04703,2.04684,2.04702,8000000.0
2006-06-16 21:22:00,2.04709,2.04709,2.04692,2.04698,7000000.0
2006-06-16 21:24:00,2.04708,2.04714,2.04696,2.04702,11000000.0
2006-06-16 21:25:00,2.04699,2.04699,2.04682,2.04691,6000000.0
2006-06-16 21:26:00,2.04686,2.04686,2.0465,2.0465,5000000.0
2006-06-16 21:27:00,2.04664,2.04681,2.04651,2.04667,10000000.0
2006-06-16 21:28:00,2.0467,2.0467,2.04651,2.04654,20000000.0
2006-06-16 21:29:00,2.04634,2.04634,2.046,2.04617,8000000.0
2006-06-16 21:30:00,2.04604,2.04607,2.04601,2.04601,9000000.0
2006-06-16 21:31:00,2.04588,2.0459,2.04573,2.0459,8000000.0
2006-06-16 21:32:00,2.04598,2.04603,2.04586,2.04595,7000000.0
2006-06-16 21:33:00,2.0461,2.0461,2.04595,2.04602,6000000.0
2006-06-16 21:35:00,2.04603,2.04611,2.04598,2.04611,11000000.0
2006-06-16 21:36:00,2.04609,2.04613,2.046,2.04613,11000000.0
2006-06-16 21:37:00,2.04619,2.0462,2.04609,2.04617,11000000.0
2006-06-16 21:38:00,2.04608,2.04608,2.04562,2.04568,26000000.0
2006-06-16 21:39:00,2.04573,2.04574,2.04559,2.04568,18000000.0
2006-06-16 21:40:00,2.04568,2.04574,2.0456,2.04567,12000000.0
2006-06-16 21:41:00,2.04564,2.04564,2.04535,2.04549,7000000.0
2006-06-16 21:42:00,2.04546,2.04546,2.04532,2.04533,7000000.0
2006-06-16 21:43:00,2.0454,2.0456,2.0454,2.04547,11000000.0
2006-06-16 21:44:00,2.04549,2.04559,2.04541,2.04559,18000000.0
2006-06-16 21:45:00,2.04558,2.04568,2.04558,2.04568,7000000.0
2006-06-16 21:47:00,2.04553,2.04553,2.04537,2.04547,8000000.0
2006-06-16 21:48:00,2.04538,2.04538,2.04518,2.04518,7000000.0
2006-06-16 21:49:00,2.04494,2.04494,2.04483,2.04484,8000000.0
2006-06-16 21:50:00,2.04491,2.04496,2.04483,2.04483,10000000.0
2006-06-16 21:51:00,2.04482,2.04497,2.04482,2.04497,7000000.0
2006-06-16 21:52:00,2.04498,2.04514,2.04486,2.04514,7000000.0
2006-06-16 21:53:00,2.04511,2.04516,2.04498,2.04498,8000000.0
2006-06-16 21:54:00,2.04507,2.04507,2.04498,2.04502,9000000.0
2006-06-16 21:55:00,2.04499,2.045,2.04486,2.04495,11000000.0
2006-06-16 21:56:00,2.04474,2.04483,2.04468,2.04483,6000000.0
2006-06-16 21:57:00,2.04485,2.0451,2.04484,2.0451,13000000.0
2006-06-16 21:58:00,2.0453,2.0453,2.04517,2.04521,6000000.0
2006-06-16 21:59:00,2.04507,2.04533,2.04502,2.04509,25000000.0
2006-06-16 22:00:00,2.04517,2.04518,2.045,2.04505,12000000.0
2006-06-16 22:01:00,2.0452,2.04528,2.04517,2.04522,6000000.0
2006-06-16 22:02:00,2.04504,2.04504,2.04495,2.04495,11000000.0
2006-06-16 22:03:00,2.04499,2.04512,2.04499,2.04512,9000000.0
2006-06-16 22:05:00,2.04508,2.04508,2.04496,2.045,5000000.0
2006-06-16 22:06:00,2.04499,2.04528,2.04497,2.04528,8000000.0
2006-06-16 22:07:00,2.04529,2.04529,2.0452,2.0452,15000000.0
2006-06-16 22:08:00,2.04522,2.04523,2.04509,2.04523,6000000.0
2006-06-16 22:09:00,2.04501,2.04503,2.04496,2.04503,13000000.0
2006-06-16 22:10:00,2.04527,2.04535,2.04523,2.04523,9000000.0
2006-06-16 22:11:00,2.04534,2.04559,2.04531,2.04559,8000000.0
2006-06-16 22:12:00,2.04553,2.04568,2.04553,2.04562,15000000.0
2006-06-16 22:13:00,2.04558,2.04558,2.04545,2.04549,10000000.0
2006-06-16 22:14:00,2.04538,2.04538,2.04523,2.04523,13000000.0
2006-06-16 22:15:00,2.04533,2.04539,2.04531,2.04531,7000000.0
2006-06-16 22:16:00,2.04504,2.04523,2.04504,2.04519,8000000.0
2006-06-16 22:17:00,2.04508,2.04521,2.04508,2.04521,16000000.0
2006-06-16 22:18:00,2.04537,2.0454,2.04528,2.0454,5000000.0
2006-06-16 22:20:00,2.04537,2.04563,2.04501,2.04563,7000000.0
2006-06-16 22:21:00,2.04566,2.04591,2.04566,2.0459,11000000.0
2006-06-16 22:22:00,2.04603,2.04611,2.04596,2.04611,8000000.0
2006-06-16 22:23:00,2.04598,2.04598,2.0459,2.0459,15000000.0
2006-06-16 22:25:00,2.04584,2.04601,2.04584,2.04601,5000000.0
2006-06-16 22:27:00,2.046,2.04603,2.04595,2.04597,10000000.0
2006-06-16 22:28:00,2.04601,2.04603,2.04595,2.04601,8000000.0
2006-06-16 22:29:00,2.04602,2.04605,2.04596,2.04596,7000000.0
2006-06-16 22:30:00,2.04615,2.04615,2.04606,2.04608,5000000.0
2006-06-16 22:31:00,2.04602,2.04617,2.04594,2.04599,7000000.0
2006-06-16 22:32:00,2.04598,2.04614,2.04592,2.04602,7000000.0
2006-06-16 22:33:00,2.04609,2.04613,2.04591,2.04591,6000000.0
2006-06-16 22:34:00,2.04616,2.04636,2.04605,2.0463,47000000.0
2006-06-16 22:35:00,2.04635,2.04636,2.04617,2.04636,8000000.0
2006-06-16 22:37:00,2.04617,2.04617,2.04605,2.04606,28000000.0
2006-06-16 22:38:00,2.04595,2.04612,2.04595,2.04602,10000000.0
2006-06-16 22:39:00,2.04588,2.046,2.04587,2.04595,11000000.0
2006-06-16 22:40:00,2.04586,2.04589,2.04584,2.04586,9000000.0
2006-06-16 22:41:00,2.04586,2.04597,2.04586,2.0459,16000000.0
2006-06-16 22:43:00,2.04592,2.04592,2.04587,2.04588,11000000.0
2006-06-16 22:44:00,2.0459,2.04595,2.04589,2.04592,8000000.0
2006-06-16 22:46:00,2.04594,2.04602,2.0459,2.04595,9000000.0
2006-06-16 22:47:00,2.04596,2.04602,2.04596,2.04601,16000000.0
2006-06-16 22:48:00,2.04605,2.04622,2.04602,2.04611,11000000.0
2006-06-16 22:49:00,2.04595,2.04596,2.04585,2.04585,12000000.0
2006-06-16 22:50:00,2.04579,2.04579,2.04565,2.04565,16000000.0
2006-06-16 22:51:00,2.04584,2.04596,2.0458,2.04589,7000000.0
2006-06-16 22:52:00,2.04609,2.04616,2.04603,2.04612,5000000.0
2006-06-16 22:53:00,2.04587,2.04587,2.04571,2.04576,8000000.0
2006-06-16 22:54:00,2.04587,2.04587,2.04574,2.04578,7000000.0
2006-06-16 22:55:00,2.04571,2.04571,2.0455,2.04552,8000000.0
2006-06-18 23:02:00,2.04538,2.04538,2.04522,2.04523,7000000.0
2006-06-18 23:06:00,2.045,2.045,2.04496,2.04496,5000000.0
2006-06-18 23:07:00,2.04514,2.04526,2.04514,2.04526,8000000.0
2006-06-18 23:10:00,2.04518,2.04518,2.04501,2.04503,8000000.0
2006-06-18 23:11:00,2.04508,2.0451,2.04496,2.04496,8000000.0
2006-06-18 23:12:00,2.04483,2.04493,2.04461,2.04492,8000000.0
2006-06-18 23:14:00,2.04488,2.04508,2.04486,2.04495,9000000.0
2006-06-18 23:15:00,2.04484,2.04495,2.04484,2.04493,8000000.0
2006-06-18 23:16:00,2.04507,2.04515,2.04497,2.04512,9000000.0
2006-06-18 23:17:00,2.04502,2.04532,2.04502,2.04529,7000000.0
2006-06-18 23:18:00,2.04536,2.04546,2.04507,2.04546,7000000.0
2006-06-18 23:19:00,2.04524,2.04529,2.04479,2.04529,9000000.0
2006-06-18 23:20:00,2.04525,2.04525,2.04492,2.04505,9000000.0
2006-06-18 23:21:00,2.04507,2.04507,2.04479,2.04488,5000000.0
2006-06-18 23:22:00,2.04482,2.045,2.04482,2.0449,7000000.0
2006-06-18 23:23:00,2.04492,2.04493,2.04483,2.04493,6000000.0
2006-06-18 23:25:00,2.04481,2.04497,2.04481,2.04497,10000000.0
2006-06-18 23:26:00,2.04508,2.04521,2.04503,2.04521,5000000.0
2006-06-18 23:27:00,2.04527,2.0453,2.04519,2.0453,5000000.0
2006-06-18 23:28:00,2.04535,2.0454,2.04527,2.04527,7000000.0
2006-06-18 23:29:00,2.04515,2.0452,2.04515,2.0452,25000000.0
2006-06-18 23:30:00,2.04521,2.04535,2.0452,2.04529,7000000.0
2006-06-18 23:31:00,2.045,2.04524,2.045,2.04524,14000000.0
2006-06-18 23:32:00,2.04525,2.04533,2.04512,2.04512,9000000.0
2006-06-18 23:33:00,2.04518,2.04529,2.04518,2.04529,5000000.0
2006-06-18 23:34:00,2.04528,2.04529,2.04504,2.04504,6000000.0
2006-06-18 23:37:00,2.04513,2.04529,2.04511,2.04529,8000000.0
2006-06-18 23:39:00,2.0453,2.04546,2.04521,2.04529,11000000.0
2006-06-18 23:40:00,2.0453,2.04549,2.04512,2.04512,21000000.0
2006-06-18 23:41:00,2.04541,2.04541,2.04516,2.04533,7000000.0
2006-06-18 23:42:00,2.04521,2.04536,2.0452,2.04536,19000000.0
2006-06-18 23:44:00,2.04536,2.04542,2.04527,2.04533,8000000.0
2006-06-18 23:46:00,2.04537,2.04537,2.04528,2.04535,8000000.0
2006-06-18 23:48:00,2.04541,2.04544,2.04536,2.04539,8000000.0
2006-06-18 23:49:00,2.04557,2.04629,2.04557,2.04628,8000000.0
2006-06-18 23:51:00,2.04683,2.05136,2.04683,2.05136,7000000.0
2006-06-18 23:52:00,2.05197,2.05208,2.05197,2.05208,7000000.0
2006-06-18 23:53:00,2.05199,2.05208,2.05163,2.05163,10000000.0
2006-06-18 23:54:00,2.05127,2.05186,2.05127,2.05155,7000000.0
2006-06-18 23:57:00,2.05213,2.05213,2.05136,2.05136,6000000.0
2006-06-18 23:58:00,2.05091,2.05091,2.05015,2.05049,8000000.0
2006-06-18 23:59:00,2.05118,2.0512,2.05098,2.0512,6000000.0
2006-06-19 00:00:00,2.05123,2.05124,2.05097,2.05109,7000000.0
2006-06-19 00:01:00,2.05116,2.05122,2.05112,2.05122,8000000.0
2006-06-19 00:02:00,2.05085,2.05085,2.05051,2.05071,9000000.0
2006-06-19 00:03:00,2.05111,2.05111,2.05044,2.05044,5000000.0
2006-06-19 00:04:00,2.04918,2.04992,2.04918,2.04992,10000000.0
2006-06-19 00:05:00,2.05052,2.05067,2.05036,2.0504,9000000.0
2006-06-19 00:07:00,2.05046,2.05052,2.05016,2.05034,9000000.0
2006-06-19 00:08:00,2.05006,2.05014,2.05005,2.0501,8000000.0
2006-06-19 00:09:00,2.05007,2.05028,2.04939,2.04939,9000000.0
2006-06-19 00:10:00,2.04919,2.04932,2.04911,2.04911,23000000.0
2006-06-19 00:11:00,2.04924,2.04955,2.04924,2.04955,11000000.0
2006-06-19 00:13:00,2.04966,2.04969,2.04961,2.04968,8000000.0
2006-06-19 00:14:00,2.04966,2.0498,2.04966,2.04979,7000000.0
2006-06-19 00:15:00,2.04967,2.04976,2.04936,2.04976,10000000.0
2006-06-19 00:18:00,2.04958,2.04958,2.04943,2.04943,8000000.0
2006-06-19 00:19:00,2.0496,2.0496,2.04935,2.04941,11000000.0
2006-06-19 00:20:00,2.04922,2.04979,2.04922,2.04967,9000000.0
2006-06-19 00:22:00,2.04986,2.04986,2.04925,2.04929,6000000.0
2006-06-19 00:23:00,2.04918,2.04931,2.04916,2.04925,7000000.0
2006-06-19 00:24:00,2.04909,2.04919,2.04901,2.04901,8000000.0
2006-06-19 00:25:00,2.04874,2.04887,2.04874,2.04887,11000000.0
2006-06-19 00:26:00,2.04917,2.04928,2.04897,2.04928,7000000.0
2006-06-19 00:28:00,2.049,2.04913,2.04853,2.04853,8000000.0
2006-06-19 00:29:00,2.04838,2.04915,2.04838,2.04915,6000000.0
2006-06-19 00:33:00,2.04923,2.04923,2.04898,2.04898,7000000.0
2006-06-19 00:37:00,2.04887,2.04887,2.04863,2.0487,6000000.0
2006-06-19 00:38:00,2.04861,2.04887,2.04858,2.04882,7000000.0
2006-06-19 00:40:00,2.0488,2.049,2.0488,2.04897,7000000.0
2006-06-19 00:41:00,2.04898,2.04904,2.04895,2.04895,6000000.0
2006-06-19 00:42:00,2.04888,2.04888,2.04871,2.04871,8000000.0
2006-06-19 00:43:00,2.04855,2.04855,2.04837,2.04837,4000000.0
2006-06-19 00:44:00,2.04815,2.04815,2.04747,2.04776,11000000.0
2006-06-19 00:45:00,2.04763,2.04824,2.04763,2.04824,7000000.0
2006-06-19 00:46:00,2.04832,2.04832,2.04818,2.04827,10000000.0
2006-06-19 00:47:00,2.04777,2.04777,2.04752,2.0476,7000000.0
2006-06-19 00:48:00,2.04797,2.04829,2.04797,2.04829,8000000.0
2006-06-19 00:50:00,2.04823,2.04868,2.04823,2.04866,10000000.0
2006-06-19 00:51:00,2.04873,2.04873,2.04828,2.04828,5000000.0
2006-06-19 00:52:00,2.04819,2.04819,2.048,2.048,7000000.0
2006-06-19 00:53:00,2.04816,2.04867,2.04816,2.04867,11000000.0
2006-06-19 00:54:00,2.04857,2.04857,2.04837,2.04855,10000000.0
2006-06-19 00:55:00,2.04862,2.04862,2.04847,2.0486,7000000.0
2006-06-19 00:56:00,2.04862,2.04862,2.04843,2.04852,6000000.0
2006-06-19 00:57:00,2.04852,2.04852,2.04829,2.0483,8000000.0
2006-06-19 00:58:00,2.04829,2.04835,2.04815,2.04815,10000000.0
2006-06-19 00:59:00,2.04861,2.04906,2.04847,2.04906,7000000.0
2006-06-19 01:00:00,2.04932,2.05038,2.04932,2.04994,19000000.0
2006-06-19 01:01:00,2.05066,2.0507,2.05038,2.0505,12000000.0
2006-06-19 01:02:00,2.05053,2.05068,2.05032,2.05044,8000000.0
2006-06-19 01:03:00,2.05055,2.05069,2.05043,2.05048,7000000.0
2006-06-19 01:04:00,2.05044,2.05063,2.05036,2.05036,8000000.0
2006-06-19 01:05:00,2.05001,2.05001,2.04957,2.04969,7000000.0
2006-06-19 01:06:00,2.05022,2.05044,2.05022,2.05044,8000000.0
2006-06-19 01:07:00,2.0504,2.0504,2.05012,2.0504,11000000.0
2006-06-19 01:08:00,2.05051,2.05051,2.05026,2.05046,10000000.0
2006-06-19 01:09:00,2.0506,2.05065,2.05047,2.05061,8000000.0
2006-06-19 01:10:00,2.05062,2.05065,2.05037,2.05057,10000000.0
2006-06-19 01:11:00,2.05039,2.05039,2.04934,2.04934,11000000.0
2006-06-19 01:12:00,2.04909,2.04951,2.04908,2.04908,8000000.0
2006-06-19 01:13:00,2.04907,2.04931,2.04907,2.04927,8000000.0
2006-06-19 01:15:00,2.04943,2.04965,2.04943,2.04964,10000000.0
2006-06-19 01:16:00,2.04962,2.04978,2.04944,2.04978,8000000.0
2006-06-19 01:17:00,2.04999,2.05011,2.04982,2.04982,11000000.0
2006-06-19 01:18:00,2.05014,2.05029,2.04998,2.04998,10000000.0
2006-06-19 01:19:00,2.04996,2.04996,2.04987,2.04987,11000000.0
2006-06-19 01:20:00,2.04986,2.04999,2.04986,2.0499,13000000.0
2006-06-19 01:21:00,2.05,2.05018,2.05,2.05018,7000000.0
2006-06-19 01:22:00,2.04998,2.05001,2.0498,2.04986,7000000.0
2006-06-19 01:23:00,2.04942,2.04942,2.04878,2.04878,8000000.0
2006-06-19 01:24:00,2.04892,2.04932,2.04892,2.04925,7000000.0
2006-06-19 01:25:00,2.04924,2.04924,2.04902,2.04906,8000000.0
2006-06-19 01:26:00,2.04901,2.04903,2.0489,2.0489,14000000.0
2006-06-19 01:27:00,2.04884,2.04889,2.04883,2.04883,15000000.0
2006-06-19 01:28:00,2.04907,2.04916,2.04894,2.04916,9000000.0
2006-06-19 01:29:00,2.04904,2.04928,2.04903,2.04918,10000000.0
2006-06-19 01:30:00,2.04913,2.04913,2.04902,2.04904,10000000.0
2006-06-19 01:31:00,2.04905,2.04906,2.04887,2.04905,7000000.0
2006-06-19 01:32:00,2.04909,2.04913,2.04897,2.04912,18000000.0
2006-06-19 01:33:00,2.04885,2.04885,2.04831,2.04831,6000000.0
2006-06-19 01:34:00,2.04832,2.04832,2.04822,2.04822,16000000.0
2006-06-19 01:35:00,2.04823,2.04837,2.04815,2.04835,8000000.0
2006-06-19 01:36:00,2.04814,2.04814,2.04797,2.04797,9000000.0
2006-06-19 01:37:00,2.04804,2.04844,2.04797,2.04844,5000000.0
2006-06-19 01:38:00,2.04847,2.04847,2.04826,2.04834,12000000.0
2006-06-19 01:41:00,2.04849,2.04858,2.04849,2.04858,11000000.0
2006-06-19 01:42:00,2.04863,2.04909,2.04863,2.04909,7000000.0
2006-06-19 01:43:00,2.049,2.049,2.04861,2.04871,8000000.0
2006-06-19 01:44:00,2.048,2.048,2.04747,2.04754,7000000.0
2006-06-19 01:45:00,2.04717,2.04717,2.04687,2.04689,7000000.0
2006-06-19 01:46:00,2.04678,2.04682,2.04636,2.04636,7000000.0
2006-06-19 01:47:00,2.04609,2.0461,2.04577,2.04577,14000000.0
2006-06-19 01:48:00,2.04599,2.04601,2.04558,2.04601,7000000.0
2006-06-19 01:49:00,2.04584,2.04584,2.04545,2.04545,8000000.0
2006-06-19 01:50:00,2.04573,2.04576,2.04557,2.04557,10000000.0
2006-06-19 01:51:00,2.0455,2.04584,2.04545,2.04545,16000000.0
2006-06-19 01:52:00,2.04506,2.04558,2.04506,2.04558,13000000.0
2006-06-19 01:53:00,2.04576,2.04583,2.04513,2.04513,7000000.0
2006-06-19 01:54:00,2.04535,2.04535,2.04497,2.04497,9000000.0
2006-06-19 01:55:00,2.04475,2.04499,2.04473,2.04483,11000000.0
2006-06-19 01:57:00,2.04477,2.04499,2.04477,2.04488,13000000.0
2006-06-19 01:58:00,2.04483,2.04483,2.04466,2.04466,10000000.0
2006-06-19 01:59:00,2.04455,2.04458,2.04442,2.04458,7000000.0
2006-06-19 02:00:00,2.04458,2.04458,2.04417,2.04439,10000000.0
2006-06-19 02:01:00,2.04431,2.04444,2.04422,2.04429,8000000.0
2006-06-19 02:02:00,2.04427,2.04474,2.0442,2.04472,7000000.0
2006-06-19 02:03:00,2.04495,2.04518,2.04326,2.045,10000000.0
2006-06-19 02:04:00,2.04504,2.04509,2.04495,2.04502,7000000.0
2006-06-19 02:06:00,2.04498,2.04525,2.04492,2.04523,10000000.0
2006-06-19 02:07:00,2.04497,2.04514,2.04497,2.04502,8000000.0
2006-06-19 02:08:00,2.04517,2.04525,2.04509,2.04521,8000000.0
2006-06-19 02:09:00,2.04486,2.04509,2.04482,2.04487,7000000.0
2006-06-19 02:12:00,2.04463,2.04501,2.04462,2.04501,8000000.0
2006-06-19 02:13:00,2.0448,2.0449,2.04472,2.04472,7000000.0
2006-06-19 02:14:00,2.04452,2.04472,2.04452,2.04472,9000000.0
2006-06-19 02:15:00,2.04467,2.04482,2.04465,2.04472,8000000.0
2006-06-19 02:16:00,2.04469,2.04482,2.04468,2.04478,8000000.0
2006-06-19 02:17:00,2.04492,2.04523,2.04492,2.04523,6000000.0
2006-06-19 02:18:00,2.0447,2.04497,2.04466,2.04466,7000000.0
2006-06-19 02:19:00,2.04451,2.04472,2.04421,2.04444,11000000.0
2006-06-19 02:20:00,2.04429,2.04432,2.0442,2.04425,6000000.0
2006-06-19 02:21:00,2.04463,2.04468,2.04456,2.0446,7000000.0
2006-06-19 02:22:00,2.04462,2.04462,2.04409,2.04409,8000000.0
2006-06-19 02:23:00,2.04354,2.04367,2.0435,2.04367,10000000.0
2006-06-19 02:24:00,2.04325,2.04325,2.04311,2.04312,11000000.0
2006-06-19 02:25:00,2.04302,2.04324,2.043,2.04312,11000000.0
2006-06-19 02:26:00,2.04312,2.04312,2.0426,2.0426,8000000.0
2006-06-19 02:28:00,2.04211,2.04212,2.04197,2.04207,10000000.0
2006-06-19 02:29:00,2.04218,2.04218,2.04195,2.04198,7000000.0
2006-06-19 02:30:00,2.04199,2.04227,2.04199,2.04206,5000000.0
2006-06-19 02:31:00,2.04209,2.04239,2.04209,2.04239,8000000.0
2006-06-19 02:32:00,2.04227,2.04275,2.04227,2.04271,8000000.0
2006-06-19 02:33:00,2.04265,2.04346,2.04265,2.04346,8000000.0
2006-06-19 02:34:00,2.04354,2.04388,2.04354,2.04364,7000000.0
2006-06-19 02:35:00,2.04356,2.04376,2.04356,2.04356,11000000.0
2006-06-19 02:36:00,2.04339,2.04385,2.04339,2.04375,7000000.0
2006-06-19 02:37:00,2.04405,2.04448,2.04405,2.04448,7000000.0
2006-06-19 02:38:00,2.04447,2.04466,2.04447,2.04451,7000000.0
2006-06-19 02:39:00,2.04457,2.04464,2.04446,2.04446,8000000.0
2006-06-19 02:40:00,2.0443,2.04453,2.0443,2.04444,7000000.0
2006-06-19 02:41:00,2.04445,2.04445,2.04396,2.04408,8000000.0
2006-06-19 02:42:00,2.04432,2.04439,2.04432,2.04439,2000000.0
2006-06-19 02:45:00,2.04434,2.04485,2.04434,2.04485,8000000.0
2006-06-19 02:46:00,2.04462,2.04467,2.04445,2.04449,8000000.0
2006-06-19 02:47:00,2.04445,2.04464,2.04426,2.0443,9000000.0
2006-06-19 02:48:00,2.04415,2.04423,2.04413,2.04423,8000000.0
2006-06-19 02:49:00,2.04416,2.04429,2.04412,2.04421,11000000.0
2006-06-19 02:50:00,2.04411,2.04431,2.04411,2.04431,7000000.0
2006-06-19 02:51:00,2.04431,2.04455,2.04424,2.04424,8000000.0
2006-06-19 02:52:00,2.0444,2.04456,2.04414,2.04456,6000000.0
2006-06-19 02:53:00,2.04445,2.04445,2.04393,2.04393,8000000.0
2006-06-19 02:54:00,2.04335,2.04361,2.04302,2.04361,8000000.0
2006-06-19 02:55:00,2.04394,2.044,2.04336,2.04336,8000000.0
2006-06-19 02:56:00,2.04351,2.04391,2.04351,2.04366,7000000.0
2006-06-19 02:57:00,2.0437,2.04371,2.0435,2.04366,8000000.0
2006-06-19 02:58:00,2.04372,2.04403,2.04372,2.04393,6000000.0
2006-06-19 02:59:00,2.04398,2.04398,2.04379,2.04386,9000000.0
2006-06-19 03:00:00,2.04394,2.04396,2.04373,2.04373,6000000.0
2006-06-19 03:01:00,2.04361,2.04445,2.04361,2.04445,8000000.0
2006-06-19 03:02:00,2.04465,2.04465,2.04264,2.04264,11000000.0
2006-06-19 03:03:00,2.04256,2.04274,2.04255,2.04255,7000000.0
2006-06-19 03:04:00,2.0424,2.04249,2.04211,2.04225,7000000.0
2006-06-19 03:05:00,2.04208,2.04208,2.04149,2.04149,8000000.0
2006-06-19 03:06:00,2.04113,2.04151,2.04101,2.04151,8000000.0
2006-06-19 03:07:00,2.04174,2.04176,2.04161,2.04161,8000000.0
2006-06-19 03:08:00,2.04162,2.04172,2.04162,2.04169,5000000.0
2006-06-19 03:09:00,2.04174,2.04177,2.04162,2.04177,8000000.0
2006-06-19 03:10:00,2.04182,2.04182,2.04152,2.04152,7000000.0
2006-06-19 03:11:00,2.04177,2.04177,2.04149,2.04158,10000000.0
2006-06-19 03:12:00,2.04151,2.04161,2.04148,2.04149,7000000.0
2006-06-19 03:13:00,2.04111,2.04111,2.04045,2.04045,11000000.0
2006-06-19 03:14:00,2.04021,2.0407,2.04021,2.0407,11000000.0
2006-06-19 03:15:00,2.04059,2.04059,2.04033,2.04034,7000000.0
2006-06-19 03:16:00,2.04053,2.0406,2.04026,2.04053,7000000.0
2006-06-19 03:17:00,2.04062,2.04071,2.04013,2.04071,11000000.0
2006-06-19 03:18:00,2.04043,2.04079,2.04043,2.04079,10000000.0
2006-06-19 03:19:00,2.04057,2.04057,2.04012,2.04023,6000000.0
2006-06-19 03:20:00,2.04037,2.04053,2.04037,2.0404,7000000.0
2006-06-19 03:21:00,2.04055,2.04058,2.04022,2.04052,7000000.0
2006-06-19 03:22:00,2.04044,2.04044,2.04017,2.04028,7000000.0
2006-06-19 03:23:00,2.04047,2.0407,2.04047,2.04056,7000000.0
2006-06-19 03:24:00,2.04059,2.04072,2.03878,2.04072,8000000.0
2006-06-19 03:25:00,2.04065,2.04067,2.04044,2.0406,8000000.0
2006-06-19 03:26:00,2.0407,2.04105,2.0407,2.04103,11000000.0
2006-06-19 03:27:00,2.04121,2.04128,2.0411,2.0411,8000000.0
2006-06-19 03:28:00,2.04107,2.04115,2.041,2.04109,10000000.0
2006-06-19 03:29:00,2.04116,2.04135,2.04104,2.04114,11000000.0
2006-06-19 03:30:00,2.04099,2.04179,2.04092,2.04175,7000000.0
2006-06-19 03:31:00,2.04126,2.0419,2.04126,2.04174,9000000.0
2006-06-19 03:32:00,2.04186,2.04245,2.04179,2.04245,6000000.0
2006-06-19 03:33:00,2.04213,2.04216,2.04201,2.04203,7000000.0
2006-06-19 03:34:00,2.04155,2.04155,2.04136,2.04155,8000000.0
2006-06-19 03:35:00,2.04141,2.04169,2.04141,2.04169,10000000.0
2006-06-19 03:36:00,2.04141,2.04141,2.04081,2.04081,5000000.0
2006-06-19 03:37:00,2.04053,2.04092,2.04053,2.04059,9000000.0
2006-06-19 03:38:00,2.0404,2.0404,2.04008,2.04037,7000000.0
2006-06-19 03:39:00,2.04086,2.04113,2.04086,2.04113,8000000.0
2006-06-19 03:40:00,2.04086,2.04086,2.04065,2.04065,2000000.0
2006-06-19 03:41:00,2.04025,2.04081,2.0398,2.04081,10000000.0
2006-06-19 03:42:00,2.0405,2.04085,2.0405,2.04071,10000000.0
2006-06-19 03:43:00,2.04071,2.041,2.04071,2.04082,8000000.0
2006-06-19 03:44:00,2.04105,2.0412,2.04101,2.04107,8000000.0
2006-06-19 03:45:00,2.04123,2.0414,2.04117,2.0414,8000000.0
2006-06-19 03:46:00,2.04131,2.04136,2.04113,2.04121,7000000.0
2006-06-19 03:47:00,2.04138,2.04138,2.0409,2.0409,7000000.0
2006-06-19 03:48:00,2.04112,2.04129,2.04071,2.04118,6000000.0
2006-06-19 03:49:00,2.04088,2.04097,2.04083,2.04088,8000000.0
2006-06-19 03:50:00,2.04086,2.04097,2.04075,2.04079,8000000.0
2006-06-19 03:53:00,2.0403,2.04041,2.03998,2.03998,10000000.0
2006-06-19 03:54:00,2.03998,2.04023,2.03998,2.04007,7000000.0
2006-06-19 03:55:00,2.04044,2.0408,2.04043,2.0408,7000000.0
2006-06-19 03:56:00,2.04089,2.04114,2.04062,2.04114,7000000.0
2006-06-19 03:57:00,2.04112,2.04133,2.04106,2.04133,8000000.0
2006-06-19 03:58:00,2.0414,2.0415,2.03956,2.0413,7000000.0
2006-06-19 03:59:00,2.04137,2.04137,2.04097,2.04097,7000000.0
2006-06-19 04:00:00,2.04099,2.04099,2.04048,2.04065,6000000.0
2006-06-19 04:01:00,2.04063,2.04063,2.04036,2.04045,7000000.0
2006-06-19 04:02:00,2.04036,2.04055,2.04032,2.04055,8000000.0
2006-06-19 04:03:00,2.04053,2.04064,2.0404,2.04062,8000000.0
2006-06-19 04:05:00,2.0405,2.04086,2.0404,2.04086,8000000.0
2006-06-19 04:06:00,2.04083,2.04093,2.04074,2.04074,9000000.0
2006-06-19 04:07:00,2.0405,2.0405,2.04028,2.04042,11000000.0
2006-06-19 04:09:00,2.04111,2.04156,2.04111,2.04155,7000000.0
2006-06-19 04:10:00,2.04146,2.04195,2.04146,2.04195,8000000.0
2006-06-19 04:11:00,2.0419,2.04218,2.0419,2.04218,7000000.0
2006-06-19 04:12:00,2.042,2.04201,2.04189,2.04189,7000000.0
2006-06-19 04:13:00,2.04189,2.04207,2.04189,2.04189,8000000.0
2006-06-19 04:14:00,2.04198,2.04198,2.04165,2.04165,7000000.0
2006-06-19 04:16:00,2.0418,2.04188,2.0418,2.04188,4000000.0
2006-06-19 04:17:00,2.04185,2.04185,2.04168,2.04177,7000000.0
2006-06-19 04:18:00,2.04166,2.0418,2.04166,2.04168,8000000.0
2006-06-19 04:19:00,2.04179,2.04179,2.04151,2.04163,8000000.0
2006-06-19 04:20:00,2.04154,2.04167,2.04141,2.04161,10000000.0
2006-06-19 04:21:00,2.04156,2.04173,2.04156,2.04156,8000000.0
2006-06-19 04:22:00,2.04187,2.04187,2.04166,2.04166,9000000.0
2006-06-19 04:24:00,2.04159,2.04161,2.04148,2.04155,9000000.0
2006-06-19 04:25:00,2.04145,2.04145,2.04117,2.0413,7000000.0
2006-06-19 04:27:00,2.04135,2.04135,2.04119,2.04119,8000000.0
2006-06-19 04:29:00,2.04124,2.04139,2.04124,2.04139,8000000.0
2006-06-19 04:30:00,2.04146,2.04149,2.04116,2.04124,9000000.0
2006-06-19 04:31:00,2.04129,2.04144,2.04123,2.04123,10000000.0
2006-06-19 04:33:00,2.04109,2.04109,2.04077,2.04077,8000000.0
2006-06-19 04:34:00,2.04089,2.04089,2.04058,2.04058,7000000.0
2006-06-19 04:35:00,2.04079,2.04079,2.04054,2.04054,7000000.0
2006-06-19 04:36:00,2.04058,2.04077,2.04044,2.04044,6000000.0
2006-06-19 04:37:00,2.04027,2.04035,2.0401,2.04022,11000000.0
2006-06-19 04:38:00,2.04034,2.04034,2.04013,2.04014,9000000.0
2006-06-19 04:39:00,2.04016,2.04039,2.04016,2.04039,9000000.0
2006-06-19 04:40:00,2.04093,2.04114,2.04093,2.0411,9000000.0
2006-06-19 04:41:00,2.04102,2.04102,2.04079,2.04091,8000000.0
2006-06-19 04:42:00,2.04083,2.04083,2.04063,2.04077,7000000.0
2006-06-19 04:43:00,2.04087,2.04109,2.04056,2.04069,11000000.0
2006-06-19 04:46:00,2.04098,2.04104,2.04095,2.04103,6000000.0
2006-06-19 04:47:00,2.04116,2.04124,2.04116,2.04124,2000000.0
2006-06-19 04:48:00,2.04131,2.04131,2.04115,2.04124,7000000.0
2006-06-19 04:49:00,2.04133,2.04152,2.04121,2.04152,11000000.0
2006-06-19 04:50:00,2.0415,2.0415,2.04121,2.04135,5000000.0
2006-06-19 04:51:00,2.04122,2.04122,2.04102,2.04102,7000000.0
2006-06-19 04:52:00,2.04106,2.04118,2.04091,2.04094,10000000.0
2006-06-19 04:54:00,2.04089,2.04104,2.04081,2.04104,7000000.0
2006-06-19 04:55:00,2.04101,2.04103,2.04094,2.04103,8000000.0
2006-06-19 04:56:00,2.04095,2.04106,2.04095,2.04095,7000000.0
2006-06-19 04:58:00,2.04111,2.04117,2.0411,2.04117,8000000.0
2006-06-19 05:00:00,2.04072,2.04089,2.04068,2.04089,7000000.0
2006-06-19 05:02:00,2.04104,2.04104,2.04074,2.0408,7000000.0
2006-06-19 05:03:00,2.04085,2.04108,2.04085,2.04096,7000000.0
2006-06-19 05:04:00,2.04068,2.04091,2.04068,2.04086,7000000.0
2006-06-19 05:05:00,2.04082,2.04106,2.04082,2.04099,8000000.0
2006-06-19 05:06:00,2.04084,2.04095,2.04081,2.04081,8000000.0
2006-06-19 05:07:00,2.04099,2.04136,2.04099,2.04136,8000000.0
2006-06-19 05:08:00,2.04152,2.04156,2.0414,2.0414,10000000.0
2006-06-19 05:14:00,2.04159,2.04169,2.04152,2.04166,11000000.0
2006-06-19 05:16:00,2.04166,2.04166,2.04132,2.04132,9000000.0
2006-06-19 05:18:00,2.0414,2.04166,2.04135,2.04142,8000000.0
2006-06-19 05:19:00,2.04115,2.04115,2.04096,2.04109,7000000.0
2006-06-19 05:22:00,2.04091,2.04104,2.04091,2.04092,7000000.0
2006-06-19 05:23:00,2.04095,2.041,2.04089,2.04092,10000000.0
2006-06-19 05:25:00,2.0409,2.04101,2.0409,2.04098,7000000.0
2006-06-19 05:26:00,2.04106,2.04106,2.04067,2.04075,7000000.0
2006-06-19 05:27:00,2.04059,2.04065,2.04039,2.04054,8000000.0
2006-06-19 05:30:00,2.04064,2.04081,2.04064,2.04064,7000000.0
2006-06-19 05:33:00,2.041,2.04112,2.04088,2.04093,9000000.0
2006-06-19 05:34:00,2.04111,2.0412,2.04107,2.0412,5000000.0
2006-06-19 05:35:00,2.04136,2.04143,2.041,2.041,7000000.0
2006-06-19 05:36:00,2.04147,2.04204,2.04147,2.04195,11000000.0
2006-06-19 05:37:00,2.04208,2.0422,2.04166,2.04166,7000000.0
2006-06-19 05:38:00,2.04156,2.04163,2.04153,2.04153,6000000.0
2006-06-19 05:40:00,2.0417,2.04194,2.04163,2.04194,8000000.0
2006-06-19 05:41:00,2.04204,2.04213,2.04198,2.04211,8000000.0
2006-06-19 05:42:00,2.04212,2.04215,2.04192,2.04215,7000000.0
2006-06-19 05:44:00,2.04208,2.04218,2.04188,2.04218,8000000.0
2006-06-19 05:45:00,2.04202,2.04202,2.04166,2.04178,11000000.0
2006-06-19 05:49:00,2.04162,2.04174,2.04157,2.04157,8000000.0
2006-06-19 05:52:00,2.04158,2.04179,2.04158,2.04178,8000000.0
2006-06-19 05:53:00,2.04175,2.04178,2.0417,2.04176,7000000.0
2006-06-19 05:55:00,2.04184,2.04184,2.04169,2.04169,8000000.0
2006-06-19 05:56:00,2.04171,2.04171,2.04165,2.04167,5000000.0
2006-06-19 05:57:00,2.04161,2.04178,2.04161,2.04167,8000000.0
2006-06-19 05:58:00,2.04164,2.04181,2.0413,2.04181,9000000.0
2006-06-19 05:59:00,2.04187,2.04199,2.04176,2.04182,10000000.0
2006-06-19 06:00:00,2.04183,2.04209,2.04183,2.04198,8000000.0
2006-06-19 06:01:00,2.0418,2.04188,2.04173,2.04184,7000000.0
2006-06-19 06:05:00,2.04191,2.04191,2.04137,2.04158,7000000.0
2006-06-19 06:06:00,2.04146,2.04146,2.04137,2.04137,5000000.0
2006-06-19 06:07:00,2.04156,2.04184,2.04156,2.04184,7000000.0
2006-06-19 06:10:00,2.0418,2.0418,2.04156,2.04156,8000000.0
2006-06-19 06:12:00,2.04165,2.04183,2.04162,2.04183,8000000.0
2006-06-19 06:13:00,2.04176,2.04176,2.04149,2.04153,8000000.0
2006-06-19 06:14:00,2.04141,2.04144,2.04135,2.04144,7000000.0
2006-06-19 06:15:00,2.04147,2.04155,2.04133,2.04133,8000000.0
2006-06-19 06:17:00,2.0413,2.0413,2.04103,2.04108,7000000.0
2006-06-19 06:18:00,2.04137,2.04146,2.04127,2.04141,9000000.0
2006-06-19 06:19:00,2.04141,2.04156,2.04141,2.04149,7000000.0
2006-06-19 06:20:00,2.04154,2.04154,2.04125,2.04148,8000000.0
2006-06-19 06:21:00,2.04153,2.04153,2.04129,2.04141,8000000.0
2006-06-19 06:22:00,2.04139,2.04139,2.04114,2.04132,8000000.0
2006-06-19 06:23:00,2.04139,2.04143,2.04129,2.0413,8000000.0
2006-06-19 06:24:00,2.04121,2.04139,2.04121,2.04138,11000000.0
2006-06-19 06:26:00,2.04132,2.04132,2.0409,2.0409,11000000.0
2006-06-19 06:27:00,2.04084,2.04102,2.04084,2.04102,7000000.0
2006-06-19 06:28:00,2.04111,2.04111,2.04092,2.041,8000000.0
2006-06-19 06:29:00,2.04106,2.04118,2.04102,2.04116,8000000.0
2006-06-19 06:30:00,2.04126,2.04129,2.04121,2.04128,8000000.0
2006-06-19 06:31:00,2.04134,2.04134,2.04107,2.04118,7000000.0
2006-06-19 06:32:00,2.04103,2.04121,2.04103,2.04115,6000000.0
2006-06-19 06:33:00,2.0411,2.04122,2.04095,2.04122,7000000.0
2006-06-19 06:34:00,2.04129,2.04129,2.04106,2.04106,7000000.0
2006-06-19 06:35:00,2.04113,2.0412,2.04099,2.04103,11000000.0
2006-06-19 06:36:00,2.04097,2.04105,2.04074,2.04074,5000000.0
2006-06-19 06:38:00,2.04064,2.04092,2.04064,2.04092,2000000.0
2006-06-19 06:39:00,2.04097,2.04101,2.04082,2.04083,11000000.0
2006-06-19 06:41:00,2.04094,2.04094,2.04076,2.04076,7000000.0
2006-06-19 06:42:00,2.04092,2.04107,2.04092,2.04097,5000000.0
2006-06-19 06:43:00,2.04092,2.04107,2.04092,2.041,7000000.0
2006-06-19 06:44:00,2.04104,2.04104,2.04082,2.04089,8000000.0
2006-06-19 06:45:00,2.04106,2.04132,2.04103,2.04132,8000000.0
2006-06-19 06:46:00,2.04133,2.04133,2.04108,2.04131,10000000.0
2006-06-19 06:48:00,2.04142,2.04155,2.0414,2.04146,7000000.0
2006-06-19 06:51:00,2.04121,2.04121,2.04099,2.04102,10000000.0
2006-06-19 06:52:00,2.04111,2.04122,2.04101,2.04122,8000000.0
2006-06-19 06:54:00,2.04136,2.04143,2.04112,2.04112,7000000.0
2006-06-19 06:55:00,2.04139,2.04149,2.0411,2.04139,7000000.0
2006-06-19 06:56:00,2.04139,2.04148,2.04139,2.04146,7000000.0
2006-06-19 07:01:00,2.04151,2.04151,2.04127,2.0414,7000000.0
2006-06-19 07:04:00,2.04143,2.04149,2.04116,2.04149,8000000.0
2006-06-19 07:05:00,2.04182,2.04182,2.04152,2.04154,11000000.0
2006-06-19 07:06:00,2.04123,2.04164,2.04123,2.04164,11000000.0
2006-06-19 07:07:00,2.04168,2.04181,2.04161,2.04161,11000000.0
2006-06-19 07:11:00,2.0415,2.04151,2.04117,2.04117,10000000.0
2006-06-19 07:12:00,2.04157,2.04181,2.04157,2.04181,7000000.0
2006-06-19 07:13:00,2.04176,2.04193,2.04176,2.04193,8000000.0
2006-06-19 07:14:00,2.04193,2.04193,2.04178,2.04178,7000000.0
2006-06-19 07:15:00,2.04195,2.04195,2.04169,2.04179,10000000.0
2006-06-19 07:16:00,2.04183,2.04184,2.04166,2.04172,8000000.0
2006-06-19 07:17:00,2.04138,2.04206,2.04138,2.04202,11000000.0
2006-06-19 07:18:00,2.04214,2.04248,2.04214,2.04248,8000000.0
2006-06-19 07:19:00,2.04316,2.04316,2.04227,2.04264,8000000.0
2006-06-19 07:21:00,2.04256,2.04262,2.04245,2.04262,10000000.0
2006-06-19 07:24:00,2.04293,2.04293,2.04258,2.04258,9000000.0
2006-06-19 07:25:00,2.04262,2.04262,2.04211,2.04232,8000000.0
2006-06-19 07:26:00,2.04201,2.04208,2.04184,2.04184,7000000.0
2006-06-19 07:27:00,2.04216,2.04232,2.04216,2.04217,7000000.0
2006-06-19 07:30:00,2.04223,2.0424,2.04223,2.04226,8000000.0
2006-06-19 07:31:00,2.04235,2.04235,2.04203,2.0421,7000000.0
2006-06-19 07:33:00,2.04217,2.04218,2.04194,2.04194,8000000.0
2006-06-19 07:37:00,2.04183,2.04202,2.04183,2.04202,7000000.0
2006-06-19 07:43:00,2.04181,2.04194,2.04181,2.04194,7000000.0
2006-06-19 07:48:00,2.04195,2.04212,2.04195,2.04196,8000000.0
2006-06-19 07:49:00,2.04205,2.04237,2.04205,2.04232,8000000.0
2006-06-19 07:50:00,2.04219,2.04224,2.04208,2.04208,7000000.0
2006-06-19 07:52:00,2.04214,2.04231,2.04211,2.04231,10000000.0
2006-06-19 07:55:00,2.04248,2.04274,2.04248,2.04269,9000000.0
2006-06-19 07:56:00,2.04286,2.04289,2.04269,2.04277,9000000.0
2006-06-19 07:57:00,2.04317,2.04354,2.04317,2.04344,7000000.0
2006-06-19 07:58:00,2.04359,2.04368,2.04359,2.04368,7000000.0
2006-06-19 07:59:00,2.04383,2.04613,2.04383,2.04613,7000000.0
2006-06-19 08:00:00,2.04752,2.04752,2.04514,2.04514,8000000.0
2006-06-19 08:01:00,2.04524,2.04524,2.04495,2.04517,10000000.0
2006-06-19 08:02:00,2.04563,2.04581,2.04563,2.04564,7000000.0
2006-06-19 08:03:00,2.04531,2.04531,2.04471,2.04486,8000000.0
2006-06-19 08:04:00,2.04465,2.04494,2.04443,2.04443,8000000.0
2006-06-19 08:05:00,2.04436,2.04459,2.04432,2.04459,8000000.0
2006-06-19 08:06:00,2.04468,2.04468,2.04443,2.04443,6000000.0
2006-06-19 08:07:00,2.04466,2.04469,2.04389,2.04389,7000000.0
2006-06-19 08:08:00,2.04362,2.04394,2.04357,2.04394,7000000.0
2006-06-19 08:09:00,2.04401,2.04436,2.04401,2.04434,7000000.0
2006-06-19 08:10:00,2.04379,2.04379,2.04281,2.04281,7000000.0
2006-06-19 08:11:00,2.04295,2.04344,2.04295,2.04296,8000000.0
2006-06-19 08:12:00,2.04294,2.04307,2.04283,2.04307,9000000.0
2006-06-19 08:13:00,2.04309,2.04388,2.04309,2.04388,7000000.0
2006-06-19 08:14:00,2.04383,2.04385,2.0435,2.04367,9000000.0
2006-06-19 08:15:00,2.04354,2.04392,2.04333,2.04392,8000000.0
2006-06-19 08:16:00,2.0437,2.04384,2.04304,2.04304,11000000.0
2006-06-19 08:17:00,2.04298,2.04298,2.0428,2.0429,7000000.0
2006-06-19 08:18:00,2.04248,2.04276,2.04239,2.04276,9000000.0
2006-06-19 08:19:00,2.04248,2.04291,2.04248,2.04268,7000000.0
2006-06-19 08:20:00,2.04239,2.04254,2.04237,2.04237,8000000.0
2006-06-19 08:21:00,2.0415,2.0415,2.04117,2.04117,8000000.0
2006-06-19 08:22:00,2.04121,2.04192,2.04121,2.04192,8000000.0
2006-06-19 08:23:00,2.04193,2.04195,2.04174,2.04181,7000000.0
2006-06-19 08:24:00,2.04199,2.04199,2.04178,2.04181,7000000.0
2006-06-19 08:25:00,2.04176,2.04228,2.04176,2.04228,8000000.0
2006-06-19 08:26:00,2.04208,2.04209,2.04176,2.04176,7000000.0
2006-06-19 08:27:00,2.04199,2.04201,2.04171,2.04197,10000000.0
2006-06-19 08:28:00,2.04217,2.04254,2.04195,2.04195,7000000.0
2006-06-19 08:29:00,2.04161,2.04222,2.04161,2.04215,10000000.0
2006-06-19 08:30:00,2.04248,2.04259,2.04238,2.04238,7000000.0
2006-06-19 08:31:00,2.04258,2.04262,2.04234,2.04241,10000000.0
2006-06-19 08:32:00,2.04217,2.04244,2.04215,2.04244,8000000.0
2006-06-19 08:33:00,2.04275,2.04355,2.04275,2.04355,7000000.0
2006-06-19 08:34:00,2.04376,2.04386,2.04341,2.04341,9000000.0
2006-06-19 08:35:00,2.04317,2.04319,2.04282,2.04302,9000000.0
2006-06-19 08:36:00,2.04317,2.04317,2.04294,2.0431,8000000.0
2006-06-19 08:37:00,2.0432,2.04323,2.04304,2.04323,9000000.0
2006-06-19 08:38:00,2.04335,2.04341,2.04315,2.04319,10000000.0
2006-06-19 08:39:00,2.04319,2.04347,2.04318,2.04337,11000000.0
2006-06-19 08:40:00,2.04337,2.04353,2.04328,2.04353,8000000.0
2006-06-19 08:41:00,2.04355,2.04355,2.04306,2.0435,11000000.0
2006-06-19 08:42:00,2.04357,2.04357,2.04331,2.04333,10000000.0
2006-06-19 08:43:00,2.04371,2.04384,2.0437,2.04371,8000000.0
2006-06-19 08:44:00,2.04329,2.04346,2.04315,2.04315,10000000.0
2006-06-19 08:45:00,2.04294,2.04338,2.04294,2.0433,8000000.0
2006-06-19 08:46:00,2.04337,2.04386,2.04242,2.04361,8000000.0
2006-06-19 08:47:00,2.0439,2.04412,2.04388,2.04392,7000000.0
2006-06-19 08:48:00,2.04389,2.04418,2.04389,2.04417,8000000.0
2006-06-19 08:49:00,2.04432,2.04443,2.0443,2.04434,11000000.0
2006-06-19 08:50:00,2.0445,2.0447,2.0445,2.0447,7000000.0
2006-06-19 08:51:00,2.04475,2.04475,2.04382,2.04382,8000000.0
2006-06-19 08:52:00,2.04394,2.04411,2.04389,2.04406,9000000.0
2006-06-19 08:54:00,2.04398,2.04408,2.04388,2.04395,8000000.0
2006-06-19 08:55:00,2.04414,2.04433,2.04404,2.04433,8000000.0
2006-06-19 08:56:00,2.044,2.04417,2.04388,2.04417,7000000.0
2006-06-19 08:57:00,2.04404,2.04416,2.04403,2.04416,8000000.0
2006-06-19 08:58:00,2.0437,2.04376,2.0433,2.04376,7000000.0
2006-06-19 08:59:00,2.04383,2.04409,2.04383,2.04392,7000000.0
2006-06-19 09:00:00,2.04388,2.04416,2.04363,2.04363,8000000.0
2006-06-19 09:01:00,2.0435,2.0435,2.04331,2.04331,9000000.0
2006-06-19 09:02:00,2.04326,2.04339,2.04324,2.04325,10000000.0
2006-06-19 09:03:00,2.04295,2.04308,2.04286,2.04286,7000000.0
2006-06-19 09:04:00,2.04272,2.04272,2.04242,2.04245,7000000.0
2006-06-19 09:05:00,2.04223,2.04236,2.04209,2.04209,7000000.0
2006-06-19 09:06:00,2.04194,2.04216,2.04157,2.04157,11000000.0
2006-06-19 09:07:00,2.04159,2.04293,2.04159,2.04293,8000000.0
2006-06-19 09:08:00,2.04322,2.04341,2.04322,2.04335,7000000.0
2006-06-19 09:09:00,2.04349,2.04371,2.04335,2.04371,11000000.0
2006-06-19 09:10:00,2.04378,2.04412,2.04349,2.04349,7000000.0
2006-06-19 09:11:00,2.04348,2.04363,2.04345,2.04361,9000000.0
2006-06-19 09:13:00,2.04358,2.04409,2.04358,2.04409,9000000.0
2006-06-19 09:14:00,2.0442,2.04421,2.04401,2.04415,11000000.0
2006-06-19 09:15:00,2.04398,2.04398,2.04368,2.04368,7000000.0
2006-06-19 09:16:00,2.04366,2.04368,2.04344,2.04368,8000000.0
2006-06-19 09:17:00,2.04375,2.04375,2.04346,2.04364,11000000.0
2006-06-19 09:18:00,2.04366,2.04384,2.04366,2.04383,8000000.0
2006-06-19 09:19:00,2.04378,2.04378,2.04347,2.04364,7000000.0
2006-06-19 09:20:00,2.04366,2.04375,2.04358,2.0436,7000000.0
2006-06-19 09:21:00,2.04325,2.04329,2.04308,2.04318,8000000.0
2006-06-19 09:22:00,2.04316,2.04324,2.04285,2.04298,8000000.0
2006-06-19 09:23:00,2.0425,2.04259,2.04246,2.04259,7000000.0
2006-06-19 09:24:00,2.04266,2.0432,2.04266,2.0432,8000000.0
2006-06-19 09:25:00,2.04308,2.04311,2.04296,2.04306,7000000.0
2006-06-19 09:26:00,2.04305,2.04344,2.04305,2.04344,11000000.0
2006-06-19 09:27:00,2.04353,2.04371,2.04353,2.04371,11000000.0
2006-06-19 09:28:00,2.04368,2.04368,2.04336,2.04352,9000000.0
2006-06-19 09:29:00,2.04359,2.04364,2.04343,2.04363,8000000.0
2006-06-19 09:30:00,2.04357,2.04357,2.0433,2.04337,7000000.0
2006-06-19 09:31:00,2.0431,2.04339,2.0431,2.04337,7000000.0
2006-06-19 09:32:00,2.04334,2.04334,2.04294,2.04294,7000000.0
2006-06-19 09:33:00,2.04296,2.04309,2.04295,2.04304,8000000.0
2006-06-19 09:34:00,2.04306,2.04321,2.04301,2.04301,7000000.0
2006-06-19 09:35:00,2.04292,2.04295,2.04277,2.04277,10000000.0
2006-06-19 09:36:00,2.04267,2.04282,2.04262,2.04274,8000000.0
2006-06-19 09:37:00,2.04271,2.04271,2.04243,2.04257,11000000.0
2006-06-19 09:38:00,2.04242,2.04251,2.04062,2.04217,11000000.0
2006-06-19 09:39:00,2.04204,2.04226,2.04202,2.04226,7000000.0
2006-06-19 09:40:00,2.04227,2.04227,2.04213,2.04213,9000000.0
2006-06-19 09:41:00,2.04227,2.0425,2.04221,2.04248,8000000.0
2006-06-19 09:42:00,2.04312,2.04312,2.04275,2.04304,10000000.0
2006-06-19 09:43:00,2.04274,2.04305,2.04265,2.04305,11000000.0
2006-06-19 09:44:00,2.04278,2.04278,2.04251,2.04251,8000000.0
2006-06-19 09:45:00,2.04241,2.04249,2.04227,2.04228,7000000.0
2006-06-19 09:46:00,2.042,2.042,2.04125,2.04141,11000000.0
2006-06-19 09:47:00,2.04162,2.04199,2.04162,2.04199,9000000.0
2006-06-19 09:48:00,2.04193,2.04274,2.04193,2.04274,7000000.0
2006-06-19 09:49:00,2.04261,2.04261,2.0423,2.04238,11000000.0
2006-06-19 09:50:00,2.04274,2.04324,2.0427,2.04324,8000000.0
2006-06-19 09:51:00,2.04357,2.04414,2.04357,2.04414,8000000.0
2006-06-19 09:52:00,2.04413,2.04439,2.04364,2.04364,8000000.0
2006-06-19 09:53:00,2.04311,2.04311,2.04223,2.04223,10000000.0
2006-06-19 09:54:00,2.04214,2.04285,2.04069,2.04285,6000000.0
2006-06-19 09:55:00,2.04303,2.04305,2.04286,2.04292,8000000.0
2006-06-19 09:56:00,2.04275,2.0429,2.04265,2.04287,10000000.0
2006-06-19 09:57:00,2.0428,2.04296,2.04261,2.04296,8000000.0
2006-06-19 09:58:00,2.04328,2.04368,2.04306,2.04368,8000000.0
2006-06-19 09:59:00,2.04315,2.04315,2.04203,2.04203,10000000.0
2006-06-19 10:00:00,2.04305,2.04331,2.04305,2.04321,10000000.0
2006-06-19 10:01:00,2.04289,2.0432,2.04282,2.04297,10000000.0
2006-06-19 10:02:00,2.0429,2.0429,2.04269,2.04272,10000000.0
2006-06-19 10:03:00,2.04224,2.04264,2.04224,2.04264,7000000.0
2006-06-19 10:04:00,2.04265,2.04309,2.04254,2.04288,7000000.0
2006-06-19 10:05:00,2.04294,2.04389,2.04294,2.04389,11000000.0
2006-06-19 10:06:00,2.04334,2.04335,2.04241,2.04241,7000000.0
2006-06-19 10:07:00,2.04212,2.04255,2.04212,2.04254,7000000.0
2006-06-19 10:08:00,2.0429,2.04316,2.0429,2.04316,7000000.0
2006-06-19 10:09:00,2.04333,2.04333,2.04288,2.04288,7000000.0
2006-06-19 10:10:00,2.04304,2.04343,2.04304,2.04335,7000000.0
2006-06-19 10:11:00,2.04331,2.04333,2.04322,2.04329,7000000.0
2006-06-19 10:12:00,2.04322,2.04322,2.04275,2.04299,8000000.0
2006-06-19 10:13:00,2.04302,2.04311,2.04283,2.04301,8000000.0
2006-06-19 10:14:00,2.04345,2.0435,2.04335,2.04346,7000000.0
2006-06-19 10:15:00,2.04339,2.04344,2.04324,2.04326,10000000.0
2006-06-19 10:16:00,2.04328,2.04328,2.04291,2.04318,7000000.0
2006-06-19 10:17:00,2.0434,2.04381,2.0434,2.04381,11000000.0
2006-06-19 10:18:00,2.04393,2.04393,2.04344,2.04344,8000000.0
2006-06-19 10:19:00,2.04348,2.04348,2.04334,2.04345,9000000.0
2006-06-19 10:20:00,2.04379,2.04379,2.04353,2.04353,7000000.0
2006-06-19 10:21:00,2.04346,2.04358,2.0434,2.04358,8000000.0
2006-06-19 10:22:00,2.04366,2.04448,2.04366,2.04448,7000000.0
2006-06-19 10:23:00,2.04432,2.0448,2.04432,2.04472,7000000.0
2006-06-19 10:24:00,2.04473,2.0449,2.04463,2.0449,7000000.0
2006-06-19 10:25:00,2.04475,2.04504,2.0446,2.04504,9000000.0
2006-06-19 10:26:00,2.04518,2.04518,2.04488,2.04489,11000000.0
2006-06-19 10:27:00,2.04487,2.04512,2.04482,2.04512,8000000.0
2006-06-19 10:28:00,2.04504,2.04506,2.04444,2.04444,9000000.0
2006-06-19 10:29:00,2.04428,2.04428,2.04305,2.04361,8000000.0
2006-06-19 10:30:00,2.04375,2.04388,2.04359,2.04374,8000000.0
2006-06-19 10:31:00,2.04379,2.04382,2.04356,2.04373,7000000.0
2006-06-19 10:32:00,2.04371,2.04373,2.04351,2.04368,9000000.0
2006-06-19 10:33:00,2.0434,2.04374,2.0434,2.04374,7000000.0
2006-06-19 10:34:00,2.04374,2.04375,2.04359,2.04371,7000000.0
2006-06-19 10:35:00,2.04361,2.04361,2.0433,2.04336,7000000.0
2006-06-19 10:36:00,2.0431,2.0431,2.04267,2.04305,8000000.0
2006-06-19 10:37:00,2.04294,2.04299,2.04273,2.04273,8000000.0
2006-06-19 10:38:00,2.04291,2.04326,2.04288,2.04326,10000000.0
2006-06-19 10:39:00,2.04305,2.04325,2.04296,2.04325,8000000.0
2006-06-19 10:40:00,2.04338,2.04344,2.04328,2.04336,7000000.0
2006-06-19 10:41:00,2.04327,2.0434,2.04308,2.04308,9000000.0
2006-06-19 10:42:00,2.0431,2.04315,2.04298,2.04298,7000000.0
2006-06-19 10:43:00,2.04313,2.04327,2.04298,2.04327,10000000.0
2006-06-19 10:44:00,2.04316,2.04316,2.04254,2.04254,7000000.0
2006-06-19 10:45:00,2.04289,2.04371,2.04289,2.04364,8000000.0
2006-06-19 10:46:00,2.04339,2.04403,2.04339,2.04403,8000000.0
2006-06-19 10:47:00,2.04411,2.04411,2.04364,2.04372,7000000.0
2006-06-19 10:48:00,2.04385,2.04385,2.04372,2.04374,8000000.0
2006-06-19 10:49:00,2.04388,2.04432,2.04388,2.04421,9000000.0
2006-06-19 10:50:00,2.04381,2.04406,2.0437,2.04389,8000000.0
2006-06-19 10:51:00,2.04362,2.04362,2.04318,2.04335,9000000.0
2006-06-19 10:52:00,2.0431,2.04327,2.0431,2.0432,8000000.0
2006-06-19 10:53:00,2.04293,2.04302,2.04291,2.04295,9000000.0
2006-06-19 10:54:00,2.04298,2.04298,2.04275,2.04275,10000000.0
2006-06-19 10:55:00,2.04288,2.04292,2.04282,2.04282,7000000.0
2006-06-19 10:57:00,2.04257,2.04259,2.04246,2.04247,8000000.0
2006-06-19 10:59:00,2.04245,2.04259,2.04204,2.04204,11000000.0
2006-06-19 11:00:00,2.04193,2.04202,2.04044,2.04044,7000000.0
2006-06-19 11:01:00,2.04188,2.04194,2.04186,2.04187,8000000.0
2006-06-19 11:02:00,2.0419,2.04195,2.04186,2.04186,7000000.0
2006-06-19 11:03:00,2.04183,2.0423,2.04183,2.04227,11000000.0
2006-06-19 11:04:00,2.04208,2.04248,2.04208,2.04221,11000000.0
2006-06-19 11:05:00,2.04207,2.04207,2.04101,2.04103,7000000.0
2006-06-19 11:06:00,2.04048,2.0409,2.04048,2.0409,8000000.0
2006-06-19 11:07:00,2.04112,2.04168,2.04112,2.04159,7000000.0
2006-06-19 11:08:00,2.04199,2.04204,2.04164,2.04164,9000000.0
2006-06-19 11:09:00,2.0415,2.04181,2.0415,2.04181,8000000.0
2006-06-19 11:10:00,2.04188,2.0422,2.04188,2.04216,8000000.0
2006-06-19 11:11:00,2.04211,2.04212,2.04177,2.04211,10000000.0
2006-06-19 11:12:00,2.04216,2.04241,2.04216,2.04241,7000000.0
2006-06-19 11:13:00,2.04218,2.04237,2.04201,2.0422,11000000.0
2006-06-19 11:14:00,2.04219,2.04262,2.04219,2.04259,11000000.0
2006-06-19 11:15:00,2.04262,2.04262,2.04243,2.04243,7000000.0
2006-06-19 11:16:00,2.04277,2.04277,2.04264,2.04274,7000000.0
2006-06-19 11:17:00,2.04272,2.04272,2.04253,2.04253,7000000.0
2006-06-19 11:18:00,2.04263,2.04269,2.04244,2.04257,10000000.0
2006-06-19 11:19:00,2.04259,2.04288,2.04259,2.04268,11000000.0
2006-06-19 11:20:00,2.0426,2.04269,2.04254,2.04269,8000000.0
2006-06-19 11:21:00,2.04269,2.04288,2.04249,2.04288,7000000.0
2006-06-19 11:22:00,2.04295,2.04315,2.0429,2.04315,8000000.0
2006-06-19 11:23:00,2.04282,2.04305,2.04281,2.04305,8000000.0
2006-06-19 11:24:00,2.04309,2.04309,2.04296,2.04299,7000000.0
2006-06-19 11:25:00,2.04297,2.04297,2.04285,2.04285,8000000.0
2006-06-19 11:26:00,2.04294,2.04309,2.04292,2.04306,11000000.0
2006-06-19 11:27:00,2.04302,2.04302,2.04203,2.04239,8000000.0
2006-06-19 11:28:00,2.04253,2.04259,2.04249,2.04255,7000000.0
2006-06-19 11:29:00,2.04209,2.04209,2.04191,2.042,8000000.0
2006-06-19 11:30:00,2.04158,2.0416,2.04145,2.04157,7000000.0
2006-06-19 11:31:00,2.04153,2.04168,2.04145,2.04156,11000000.0
2006-06-19 11:32:00,2.04168,2.04184,2.04168,2.04184,11000000.0
2006-06-19 11:33:00,2.04191,2.04191,2.04171,2.04189,7000000.0
2006-06-19 11:34:00,2.04192,2.04225,2.04192,2.04225,7000000.0
2006-06-19 11:35:00,2.04237,2.04239,2.04227,2.04234,10000000.0
2006-06-19 11:36:00,2.04265,2.04272,2.04257,2.04257,8000000.0
2006-06-19 11:37:00,2.04224,2.04269,2.04224,2.04269,8000000.0
2006-06-19 11:38:00,2.0427,2.0427,2.04242,2.04242,9000000.0
2006-06-19 11:39:00,2.04222,2.04236,2.04222,2.04236,9000000.0
2006-06-19 11:40:00,2.0423,2.0423,2.04188,2.04221,11000000.0
2006-06-19 11:41:00,2.04229,2.0424,2.04225,2.0424,11000000.0
2006-06-19 11:42:00,2.04227,2.04237,2.04216,2.04237,11000000.0
2006-06-19 11:43:00,2.04223,2.04236,2.04214,2.04214,7000000.0
2006-06-19 11:44:00,2.04224,2.04226,2.04221,2.04226,7000000.0
2006-06-19 11:45:00,2.04211,2.04221,2.04196,2.04211,11000000.0
2006-06-19 11:47:00,2.04207,2.04286,2.04207,2.04265,9000000.0
2006-06-19 11:49:00,2.04262,2.04285,2.04261,2.04285,7000000.0
2006-06-19 11:50:00,2.04324,2.0433,2.04294,2.04294,7000000.0
2006-06-19 11:51:00,2.04289,2.04289,2.0422,2.0422,8000000.0
2006-06-19 11:52:00,2.0421,2.04239,2.0421,2.04231,10000000.0
2006-06-19 11:53:00,2.04224,2.04232,2.04215,2.04217,10000000.0
2006-06-19 11:55:00,2.04202,2.04202,2.04183,2.04183,8000000.0
2006-06-19 11:56:00,2.04164,2.04166,2.04147,2.04154,11000000.0
2006-06-19 11:57:00,2.04162,2.04175,2.04161,2.04165,8000000.0
2006-06-19 11:58:00,2.04166,2.04191,2.04166,2.04188,9000000.0
2006-06-19 11:59:00,2.04202,2.04204,2.04187,2.04193,7000000.0
2006-06-19 12:00:00,2.0419,2.04208,2.04188,2.04208,7000000.0
2006-06-19 12:01:00,2.04234,2.04262,2.04234,2.04255,10000000.0
2006-06-19 12:02:00,2.04264,2.04264,2.04231,2.04231,10000000.0
2006-06-19 12:03:00,2.04183,2.04189,2.04148,2.04189,7000000.0
2006-06-19 12:04:00,2.04193,2.04193,2.04176,2.04184,9000000.0
2006-06-19 12:05:00,2.04169,2.04169,2.04137,2.04141,11000000.0
2006-06-19 12:06:00,2.04126,2.04162,2.04122,2.04142,7000000.0
2006-06-19 12:07:00,2.04152,2.04171,2.04152,2.04161,7000000.0
2006-06-19 12:08:00,2.0415,2.04156,2.04138,2.04138,9000000.0
2006-06-19 12:09:00,2.04143,2.04172,2.04141,2.04145,8000000.0
2006-06-19 12:10:00,2.04152,2.04173,2.04142,2.0416,8000000.0
2006-06-19 12:11:00,2.04167,2.04172,2.04125,2.04125,7000000.0
2006-06-19 12:12:00,2.04101,2.04142,2.04089,2.04138,7000000.0
2006-06-19 12:13:00,2.0415,2.04162,2.04127,2.04147,10000000.0
2006-06-19 12:14:00,2.04151,2.04169,2.04151,2.04167,8000000.0
2006-06-19 12:15:00,2.04145,2.04146,2.0412,2.04137,8000000.0
2006-06-19 12:16:00,2.04109,2.04136,2.04109,2.04116,8000000.0
2006-06-19 12:17:00,2.04109,2.04109,2.041,2.04105,8000000.0
2006-06-19 12:18:00,2.04108,2.04108,2.04096,2.04096,11000000.0
2006-06-19 12:19:00,2.04065,2.04071,2.04058,2.04058,9000000.0
2006-06-19 12:20:00,2.04059,2.04104,2.04047,2.04104,10000000.0
2006-06-19 12:21:00,2.04061,2.04061,2.03855,2.03855,7000000.0
2006-06-19 12:22:00,2.04053,2.04064,2.04037,2.04037,8000000.0
2006-06-19 12:24:00,2.04034,2.04045,2.04034,2.04037,7000000.0
2006-06-19 12:25:00,2.04066,2.04066,2.04045,2.04052,9000000.0
2006-06-19 12:26:00,2.04082,2.04098,2.04082,2.04097,8000000.0
2006-06-19 12:27:00,2.04091,2.04091,2.04048,2.04048,10000000.0
2006-06-19 12:28:00,2.04071,2.04091,2.04057,2.04091,9000000.0
2006-06-19 12:29:00,2.04096,2.04102,2.04088,2.04102,9000000.0
2006-06-19 12:30:00,2.04108,2.04122,2.04102,2.04119,7000000.0
2006-06-19 12:31:00,2.04121,2.04129,2.04111,2.04129,11000000.0
2006-06-19 12:32:00,2.04144,2.04159,2.04144,2.04147,7000000.0
2006-06-19 12:33:00,2.04184,2.04184,2.04151,2.04151,7000000.0
2006-06-19 12:34:00,2.0414,2.0414,2.04133,2.04137,7000000.0
2006-06-19 12:35:00,2.04136,2.04141,2.0413,2.0413,8000000.0
2006-06-19 12:36:00,2.04134,2.04141,2.04126,2.04139,8000000.0
2006-06-19 12:37:00,2.04131,2.04145,2.04131,2.04141,9000000.0
2006-06-19 12:38:00,2.04123,2.04142,2.04115,2.04142,8000000.0
2006-06-19 12:40:00,2.04138,2.04144,2.04122,2.04127,7000000.0
2006-06-19 12:41:00,2.04123,2.04146,2.04123,2.04146,8000000.0
2006-06-19 12:42:00,2.04152,2.04152,2.04127,2.04127,9000000.0
2006-06-19 12:43:00,2.04108,2.04108,2.04079,2.04079,9000000.0
2006-06-19 12:44:00,2.04088,2.04092,2.04072,2.04092,8000000.0
2006-06-19 12:45:00,2.04119,2.04119,2.04079,2.04105,10000000.0
2006-06-19 12:46:00,2.041,2.04111,2.04083,2.04089,9000000.0
2006-06-19 12:47:00,2.04091,2.04099,2.04075,2.04097,10000000.0
2006-06-19 12:48:00,2.04072,2.04115,2.04072,2.04115,11000000.0
2006-06-19 12:49:00,2.04135,2.04152,2.04122,2.04122,7000000.0
2006-06-19 12:50:00,2.04127,2.04146,2.04117,2.04134,7000000.0
2006-06-19 12:51:00,2.0414,2.04151,2.04132,2.04151,8000000.0
2006-06-19 12:52:00,2.04161,2.04161,2.0411,2.04139,11000000.0
2006-06-19 12:53:00,2.04135,2.04135,2.04123,2.04129,8000000.0
2006-06-19 12:54:00,2.04134,2.04139,2.0412,2.04132,7000000.0
2006-06-19 12:55:00,2.04143,2.04143,2.04121,2.04131,8000000.0
2006-06-19 12:56:00,2.04125,2.04125,2.041,2.04103,7000000.0
2006-06-19 12:57:00,2.04101,2.04117,2.04092,2.04117,7000000.0
2006-06-19 12:58:00,2.04106,2.04106,2.0407,2.0407,8000000.0
2006-06-19 12:59:00,2.04071,2.04071,2.04012,2.0402,7000000.0
2006-06-19 13:00:00,2.04004,2.04009,2.04001,2.04005,8000000.0
2006-06-19 13:01:00,2.03998,2.04018,2.03998,2.04005,8000000.0
2006-06-19 13:02:00,2.0406,2.04115,2.0406,2.04115,7000000.0
2006-06-19 13:03:00,2.04105,2.04112,2.04082,2.04089,8000000.0
2006-06-19 13:04:00,2.04098,2.04114,2.04098,2.04114,7000000.0
2006-06-19 13:05:00,2.04113,2.04113,2.0409,2.04107,8000000.0
2006-06-19 13:06:00,2.04115,2.0413,2.04104,2.0413,7000000.0
2006-06-19 13:07:00,2.04136,2.04136,2.04121,2.04133,7000000.0
2006-06-19 13:08:00,2.04122,2.04122,2.04087,2.04094,10000000.0
2006-06-19 13:09:00,2.04096,2.04104,2.04074,2.04074,7000000.0
2006-06-19 13:10:00,2.0403,2.04038,2.04018,2.04026,9000000.0
2006-06-19 13:12:00,2.04013,2.04026,2.03995,2.04026,8000000.0
2006-06-19 13:13:00,2.04025,2.0403,2.04015,2.04024,9000000.0
2006-06-19 13:15:00,2.04018,2.04028,2.04008,2.04028,8000000.0
2006-06-19 13:16:00,2.04031,2.0404,2.04026,2.04028,8000000.0
2006-06-19 13:17:00,2.04035,2.04049,2.04018,2.04049,9000000.0
2006-06-19 13:18:00,2.04061,2.04063,2.04035,2.04052,10000000.0
2006-06-19 13:19:00,2.04051,2.04051,2.0403,2.04042,8000000.0
2006-06-19 13:20:00,2.04043,2.04043,2.04013,2.04038,8000000.0
2006-06-19 13:21:00,2.04003,2.04003,2.0399,2.03991,7000000.0
2006-06-19 13:22:00,2.03982,2.03995,2.03966,2.03995,11000000.0
2006-06-19 13:23:00,2.03993,2.04015,2.03991,2.04015,8000000.0
2006-06-19 13:24:00,2.04025,2.04028,2.04023,2.04028,7000000.0
2006-06-19 13:25:00,2.04013,2.04028,2.03999,2.03999,11000000.0
2006-06-19 13:26:00,2.04003,2.04016,2.04002,2.0401,10000000.0
2006-06-19 13:27:00,2.04005,2.04021,2.03995,2.04021,8000000.0
2006-06-19 13:28:00,2.04022,2.04066,2.04022,2.04066,21000000.0
2006-06-19 13:29:00,2.04063,2.04066,2.04057,2.04066,17000000.0
2006-06-19 13:30:00,2.04063,2.04065,2.04059,2.04064,7000000.0
2006-06-19 13:31:00,2.04067,2.0407,2.04061,2.0407,9000000.0
2006-06-19 13:32:00,2.04067,2.04067,2.0404,2.04067,14000000.0
2006-06-19 13:33:00,2.04098,2.04117,2.0408,2.0408,14000000.0
2006-06-19 13:34:00,2.04037,2.04037,2.04007,2.04012,31000000.0
2006-06-19 13:35:00,2.04006,2.04009,2.04003,2.04003,17000000.0
2006-06-19 13:36:00,2.04004,2.04015,2.04004,2.04008,24000000.0
2006-06-19 13:37:00,2.0404,2.0404,2.04022,2.04025,10000000.0
2006-06-19 13:38:00,2.04029,2.04034,2.04002,2.04002,18000000.0
2006-06-19 13:39:00,2.03998,2.04047,2.03998,2.04005,15000000.0
2006-06-19 13:40:00,2.03986,2.04014,2.03966,2.03966,29000000.0
2006-06-19 13:41:00,2.03966,2.04031,2.03966,2.04014,13000000.0
2006-06-19 13:42:00,2.03974,2.03993,2.03966,2.03993,7000000.0
2006-06-19 13:43:00,2.03993,2.03993,2.03946,2.03946,10000000.0
2006-06-19 13:44:00,2.0396,2.04015,2.0396,2.04015,26000000.0
2006-06-19 13:45:00,2.03986,2.04021,2.03981,2.04021,22000000.0
2006-06-19 13:46:00,2.03992,2.03992,2.03974,2.03978,19000000.0
2006-06-19 13:47:00,2.03998,2.04022,2.03998,2.04022,17000000.0
2006-06-19 13:48:00,2.04033,2.04058,2.04033,2.04058,22000000.0
2006-06-19 13:49:00,2.04004,2.04059,2.04004,2.04046,24000000.0
2006-06-19 13:50:00,2.04061,2.04061,2.04052,2.04052,15000000.0
2006-06-19 13:51:00,2.04055,2.04059,2.04054,2.04055,22000000.0
2006-06-19 13:52:00,2.04055,2.04067,2.04015,2.04062,32000000.0
2006-06-19 13:53:00,2.04063,2.04063,2.04022,2.04022,28000000.0
2006-06-19 13:54:00,2.04059,2.04062,2.04027,2.04027,31000000.0
2006-06-19 13:55:00,2.04029,2.04035,2.04028,2.04029,20000000.0
2006-06-19 13:56:00,2.04036,2.04049,2.04031,2.04048,24000000.0
2006-06-19 13:57:00,2.04077,2.04083,2.04071,2.04083,34000000.0
2006-06-19 13:58:00,2.04086,2.04089,2.04065,2.04065,16000000.0
2006-06-19 13:59:00,2.0406,2.04067,2.04059,2.04067,30000000.0
2006-06-19 14:00:00,2.04058,2.04078,2.04046,2.04065,39000000.0
2006-06-19 14:01:00,2.04084,2.04162,2.04084,2.04162,30000000.0
2006-06-19 14:02:00,2.04149,2.04187,2.04149,2.04187,19000000.0
2006-06-19 14:03:00,2.04196,2.04196,2.04167,2.04167,23000000.0
2006-06-19 14:04:00,2.04202,2.04254,2.04202,2.04254,33000000.0
2006-06-19 14:05:00,2.04224,2.04224,2.04177,2.04218,28000000.0
2006-06-19 14:06:00,2.04165,2.04188,2.04161,2.04184,31000000.0
2006-06-19 14:07:00,2.04164,2.04166,2.04144,2.0415,31000000.0
2006-06-19 14:08:00,2.04146,2.04147,2.04123,2.0414,27000000.0
2006-06-19 14:09:00,2.04149,2.04153,2.04138,2.04147,27000000.0
2006-06-19 14:10:00,2.04146,2.04188,2.04146,2.0417,24000000.0
2006-06-19 14:11:00,2.04175,2.04182,2.04166,2.04172,21000000.0
2006-06-19 14:12:00,2.04152,2.04166,2.04139,2.04139,22000000.0
2006-06-19 14:13:00,2.04146,2.04167,2.04138,2.04144,13000000.0
2006-06-19 14:14:00,2.04154,2.04172,2.04154,2.04172,21000000.0
2006-06-19 14:15:00,2.04171,2.04171,2.04134,2.04135,25000000.0
2006-06-19 14:16:00,2.04146,2.04169,2.04134,2.04134,26000000.0
2006-06-19 14:17:00,2.0415,2.0415,2.04142,2.04143,32000000.0
2006-06-19 14:18:00,2.04152,2.04152,2.04144,2.04144,27000000.0
2006-06-19 14:19:00,2.0414,2.0414,2.04108,2.04108,35000000.0
2006-06-19 14:20:00,2.04088,2.04099,2.04066,2.04066,32000000.0
2006-06-19 14:21:00,2.04039,2.04039,2.03973,2.03973,39000000.0
2006-06-19 14:22:00,2.03927,2.0397,2.03909,2.03955,22000000.0
2006-06-19 14:23:00,2.03975,2.03999,2.0397,2.03997,40000000.0
2006-06-19 14:24:00,2.0401,2.04013,2.04,2.04013,10000000.0
2006-06-19 14:25:00,2.04001,2.04001,2.03971,2.03971,35000000.0
2006-06-19 14:26:00,2.03961,2.03961,2.03926,2.03926,18000000.0
2006-06-19 14:27:00,2.03877,2.03928,2.03877,2.03928,28000000.0
2006-06-19 14:28:00,2.0394,2.03948,2.03914,2.03935,21000000.0
2006-06-19 14:29:00,2.03919,2.03919,2.03873,2.0389,16000000.0
2006-06-19 14:30:00,2.03895,2.03943,2.03895,2.03938,25000000.0
2006-06-19 14:31:00,2.03941,2.03944,2.03913,2.03913,26000000.0
2006-06-19 14:32:00,2.03918,2.03947,2.03918,2.03945,32000000.0
2006-06-19 14:33:00,2.03968,2.03976,2.03968,2.03974,20000000.0
2006-06-19 14:34:00,2.03988,2.03991,2.03978,2.03978,25000000.0
2006-06-19 14:35:00,2.03967,2.03967,2.03938,2.03953,23000000.0
2006-06-19 14:36:00,2.03972,2.04002,2.03972,2.03993,11000000.0
2006-06-19 14:37:00,2.03995,2.03995,2.03975,2.03975,41000000.0
2006-06-19 14:38:00,2.03987,2.04049,2.03987,2.04049,54000000.0
2006-06-19 14:39:00,2.04043,2.04043,2.04015,2.04042,36000000.0
2006-06-19 14:40:00,2.04049,2.04055,2.04044,2.04049,36000000.0
2006-06-19 14:41:00,2.0405,2.0407,2.04038,2.04038,41000000.0
2006-06-19 14:42:00,2.04024,2.04024,2.04013,2.04013,19000000.0
2006-06-19 14:43:00,2.04018,2.04026,2.04018,2.04025,20000000.0
2006-06-19 14:44:00,2.04021,2.04021,2.04012,2.04018,25000000.0
2006-06-19 14:46:00,2.04044,2.04069,2.04044,2.04059,11000000.0
2006-06-19 14:47:00,2.04054,2.04067,2.04049,2.04067,7000000.0
2006-06-19 14:48:00,2.04067,2.04075,2.04056,2.04056,21000000.0
2006-06-19 14:49:00,2.04005,2.04041,2.04005,2.04015,32000000.0
2006-06-19 14:50:00,2.04031,2.0407,2.04031,2.04042,33000000.0
2006-06-19 14:51:00,2.04066,2.04066,2.04034,2.04045,37000000.0
2006-06-19 14:52:00,2.0404,2.04042,2.04033,2.04042,17000000.0
2006-06-19 14:54:00,2.04036,2.04036,2.03951,2.03951,17000000.0
2006-06-19 14:55:00,2.03952,2.03986,2.03938,2.03986,7000000.0
2006-06-19 14:56:00,2.0398,2.03995,2.03974,2.03974,21000000.0
2006-06-19 14:57:00,2.03971,2.03971,2.0394,2.03941,12000000.0
2006-06-19 14:58:00,2.03926,2.03964,2.03926,2.03937,31000000.0
2006-06-19 14:59:00,2.03943,2.03958,2.03939,2.03947,20000000.0
2006-06-19 15:00:00,2.03937,2.03937,2.03856,2.03856,32000000.0
2006-06-19 15:01:00,2.03854,2.03863,2.03842,2.03862,14000000.0
2006-06-19 15:02:00,2.03815,2.03825,2.03785,2.03789,26000000.0
2006-06-19 15:03:00,2.03799,2.03819,2.03789,2.03819,30000000.0
2006-06-19 15:04:00,2.03837,2.03837,2.03785,2.03785,29000000.0
2006-06-19 15:05:00,2.03771,2.0378,2.03759,2.03759,28000000.0
2006-06-19 15:06:00,2.03759,2.03759,2.03742,2.03742,16000000.0
2006-06-19 15:07:00,2.03733,2.03741,2.03713,2.03741,26000000.0
2006-06-19 15:08:00,2.03742,2.03795,2.03742,2.03795,25000000.0
2006-06-19 15:09:00,2.03795,2.03804,2.03785,2.03804,34000000.0
2006-06-19 15:10:00,2.03813,2.03847,2.03813,2.03821,36000000.0
2006-06-19 15:11:00,2.0381,2.0381,2.03758,2.03758,27000000.0
2006-06-19 15:12:00,2.03745,2.03769,2.03745,2.03769,26000000.0
2006-06-19 15:13:00,2.03777,2.03783,2.03776,2.03781,41000000.0
2006-06-19 15:14:00,2.03746,2.03746,2.03719,2.03719,30000000.0
2006-06-19 15:15:00,2.03719,2.03737,2.03715,2.03729,21000000.0
2006-06-19 15:16:00,2.0375,2.03781,2.0375,2.03778,9000000.0
2006-06-19 15:17:00,2.03791,2.03804,2.03763,2.03804,26000000.0
2006-06-19 15:18:00,2.03808,2.0382,2.03808,2.0381,10000000.0
2006-06-19 15:19:00,2.03818,2.03823,2.03817,2.03823,16000000.0
2006-06-19 15:20:00,2.0383,2.0383,2.03819,2.03825,20000000.0
2006-06-19 15:21:00,2.03831,2.03847,2.03823,2.03823,12000000.0
2006-06-19 15:22:00,2.03774,2.03789,2.03774,2.03789,22000000.0
2006-06-19 15:23:00,2.03784,2.03784,2.0375,2.0375,36000000.0
2006-06-19 15:24:00,2.03786,2.03802,2.03772,2.03802,8000000.0
2006-06-19 15:25:00,2.03833,2.03833,2.03809,2.03821,14000000.0
2006-06-19 15:26:00,2.03842,2.03843,2.03831,2.03831,40000000.0
2006-06-19 15:27:00,2.03837,2.03869,2.03837,2.03865,32000000.0
2006-06-19 15:28:00,2.03865,2.03865,2.03844,2.03854,55000000.0
2006-06-19 15:29:00,2.03855,2.03865,2.0368,2.03865,47000000.0
2006-06-19 15:30:00,2.03722,2.04003,2.03722,2.03886,71000000.0
2006-06-19 15:31:00,2.03876,2.03895,2.03819,2.03819,58000000.0
2006-06-19 15:32:00,2.03803,2.03823,2.03802,2.03823,25000000.0
2006-06-19 15:33:00,2.03822,2.03826,2.03818,2.03818,32000000.0
2006-06-19 15:34:00,2.03806,2.03811,2.03788,2.03788,22000000.0
2006-06-19 15:35:00,2.03795,2.03888,2.03795,2.03888,30000000.0
2006-06-19 15:36:00,2.03906,2.03912,2.03896,2.03912,23000000.0
2006-06-19 15:37:00,2.03887,2.03887,2.03866,2.03867,24000000.0
2006-06-19 15:38:00,2.03866,2.03871,2.03852,2.03871,61000000.0
2006-06-19 15:39:00,2.03875,2.03882,2.03864,2.03869,40000000.0
2006-06-19 15:40:00,2.03869,2.03886,2.03869,2.03882,37000000.0
2006-06-19 15:41:00,2.03903,2.03914,2.03895,2.039,43000000.0
2006-06-19 15:42:00,2.03902,2.03954,2.03902,2.03954,41000000.0
2006-06-19 15:43:00,2.03947,2.03959,2.03938,2.03959,30000000.0
2006-06-19 15:44:00,2.03951,2.03951,2.03935,2.03935,29000000.0
2006-06-19 15:45:00,2.03933,2.03946,2.03933,2.03945,36000000.0
2006-06-19 15:46:00,2.03943,2.03943,2.03928,2.03935,24000000.0
2006-06-19 15:47:00,2.03897,2.03902,2.03866,2.03866,31000000.0
2006-06-19 15:48:00,2.03892,2.03892,2.03875,2.03889,33000000.0
2006-06-19 15:49:00,2.03882,2.03886,2.03872,2.03886,25000000.0
2006-06-19 15:50:00,2.03897,2.03897,2.03883,2.03883,11000000.0
2006-06-19 15:51:00,2.03853,2.03853,2.03806,2.0382,37000000.0
2006-06-19 15:52:00,2.03834,2.03859,2.03834,2.03844,23000000.0
2006-06-19 15:53:00,2.03838,2.03838,2.03819,2.03819,15000000.0
2006-06-19 15:54:00,2.03824,2.03894,2.03824,2.03894,26000000.0
2006-06-19 15:55:00,2.03895,2.03895,2.03823,2.03823,33000000.0
2006-06-19 15:56:00,2.03799,2.03802,2.03787,2.03789,6000000.0
2006-06-19 15:57:00,2.03826,2.03843,2.03826,2.03843,34000000.0
2006-06-19 15:58:00,2.03842,2.03845,2.03832,2.03843,24000000.0
2006-06-19 15:59:00,2.03845,2.03848,2.03833,2.03837,23000000.0
2006-06-19 16:00:00,2.03839,2.03839,2.03801,2.03815,51000000.0
2006-06-19 16:01:00,2.03817,2.03876,2.03817,2.03876,31000000.0
2006-06-19 16:02:00,2.03891,2.03891,2.03852,2.03858,29000000.0
2006-06-19 16:03:00,2.03851,2.03851,2.03824,2.03824,51000000.0
2006-06-19 16:04:00,2.03834,2.0385,2.03832,2.0385,38000000.0
2006-06-19 16:05:00,2.03873,2.03904,2.03872,2.03872,37000000.0
2006-06-19 16:06:00,2.03862,2.03907,2.03862,2.03907,33000000.0
2006-06-19 16:07:00,2.03911,2.03918,2.03872,2.03918,37000000.0
2006-06-19 16:08:00,2.03905,2.03905,2.03842,2.03842,37000000.0
2006-06-19 16:09:00,2.03856,2.03866,2.03849,2.03861,44000000.0
2006-06-19 16:10:00,2.03842,2.03854,2.03834,2.03854,41000000.0
2006-06-19 16:11:00,2.03853,2.03861,2.03827,2.03827,27000000.0
2006-06-19 16:12:00,2.03821,2.03851,2.03821,2.03839,22000000.0
2006-06-19 16:13:00,2.03828,2.03828,2.03784,2.03793,38000000.0
2006-06-19 16:14:00,2.03829,2.03829,2.03797,2.03797,41000000.0
2006-06-19 16:15:00,2.03816,2.03848,2.03816,2.03819,42000000.0
2006-06-19 16:16:00,2.03807,2.03817,2.03774,2.03774,45000000.0
2006-06-19 16:17:00,2.03798,2.03798,2.03768,2.03797,22000000.0
2006-06-19 16:18:00,2.03807,2.03807,2.03756,2.03756,49000000.0
2006-06-19 16:19:00,2.03777,2.03815,2.03777,2.03814,27000000.0
2006-06-19 16:20:00,2.03815,2.03815,2.03753,2.03802,52000000.0
2006-06-19 16:21:00,2.03821,2.03843,2.03813,2.03843,37000000.0
2006-06-19 16:22:00,2.03839,2.03843,2.03795,2.03823,50000000.0
2006-06-19 16:23:00,2.03825,2.03835,2.03816,2.03835,48000000.0
2006-06-19 16:24:00,2.03839,2.03845,2.03838,2.03845,44000000.0
2006-06-19 16:25:00,2.03857,2.03857,2.03737,2.03737,28000000.0
2006-06-19 16:26:00,2.0372,2.03722,2.03707,2.03712,41000000.0
2006-06-19 16:27:00,2.03785,2.03785,2.03757,2.03767,46000000.0
2006-06-19 16:28:00,2.03775,2.03775,2.03721,2.03721,34000000.0
2006-06-19 16:29:00,2.03716,2.03762,2.03716,2.03737,24000000.0
2006-06-19 16:30:00,2.03781,2.03788,2.03766,2.03768,43000000.0
2006-06-19 16:31:00,2.0377,2.03819,2.03767,2.03819,36000000.0
2006-06-19 16:32:00,2.03812,2.03812,2.03775,2.03777,34000000.0
2006-06-19 16:33:00,2.0377,2.0377,2.03732,2.03732,41000000.0
2006-06-19 16:34:00,2.03721,2.03721,2.03698,2.03698,29000000.0
2006-06-19 16:35:00,2.03703,2.0373,2.03679,2.03717,53000000.0
2006-06-19 16:36:00,2.03709,2.03714,2.03664,2.03664,43000000.0
2006-06-19 16:37:00,2.03602,2.03602,2.03502,2.03558,56000000.0
2006-06-19 16:38:00,2.03585,2.03594,2.03572,2.03573,34000000.0
2006-06-19 16:39:00,2.03574,2.03587,2.03569,2.03585,43000000.0
2006-06-19 16:40:00,2.03592,2.03605,2.03582,2.03605,63000000.0
2006-06-19 16:41:00,2.03594,2.03618,2.03585,2.03609,44000000.0
2006-06-19 16:42:00,2.03615,2.03621,2.03592,2.03621,57000000.0
2006-06-19 16:43:00,2.03617,2.03646,2.03595,2.03595,20000000.0
2006-06-19 16:44:00,2.03602,2.03634,2.03601,2.03623,34000000.0
2006-06-19 16:45:00,2.03635,2.03671,2.03624,2.03671,41000000.0
2006-06-19 16:46:00,2.03647,2.03653,2.03637,2.03651,59000000.0
2006-06-19 16:47:00,2.03662,2.03699,2.03662,2.03693,55000000.0
2006-06-19 16:48:00,2.03688,2.03706,2.03676,2.03706,46000000.0
2006-06-19 16:49:00,2.03738,2.03738,2.03714,2.03714,35000000.0
2006-06-19 16:50:00,2.03686,2.03688,2.03604,2.03604,45000000.0
2006-06-19 16:52:00,2.03589,2.03589,2.0355,2.03569,30000000.0
2006-06-19 16:53:00,2.03582,2.03641,2.03582,2.03641,19000000.0
2006-06-19 16:54:00,2.03654,2.03655,2.03636,2.03646,18000000.0
2006-06-19 16:55:00,2.03646,2.03648,2.03633,2.03641,40000000.0
2006-06-19 16:56:00,2.03658,2.03658,2.03516,2.03516,37000000.0
2006-06-19 16:57:00,2.0349,2.03523,2.0349,2.03523,17000000.0
2006-06-19 16:58:00,2.0354,2.0354,2.03494,2.03502,45000000.0
2006-06-19 16:59:00,2.03464,2.03489,2.03418,2.03418,39000000.0
2006-06-19 17:00:00,2.03431,2.03462,2.03431,2.03461,47000000.0
2006-06-19 17:01:00,2.03456,2.03456,2.03429,2.03442,26000000.0
2006-06-19 17:02:00,2.0345,2.03478,2.0345,2.03468,33000000.0
2006-06-19 17:03:00,2.03478,2.03485,2.03456,2.03473,33000000.0
2006-06-19 17:04:00,2.03515,2.03538,2.03505,2.03538,37000000.0
2006-06-19 17:05:00,2.03584,2.03593,2.03569,2.03571,35000000.0
2006-06-19 17:06:00,2.03583,2.03631,2.03583,2.03631,46000000.0
2006-06-19 17:07:00,2.03668,2.03688,2.03668,2.03683,33000000.0
2006-06-19 17:08:00,2.03695,2.03695,2.03658,2.03658,45000000.0
2006-06-19 17:09:00,2.03671,2.03685,2.03669,2.03685,47000000.0
2006-06-19 17:10:00,2.03659,2.03666,2.03659,2.03666,6000000.0
2006-06-19 17:11:00,2.0368,2.0368,2.03673,2.03675,44000000.0
2006-06-19 17:12:00,2.03672,2.03675,2.03618,2.03618,23000000.0
2006-06-19 17:13:00,2.03655,2.03655,2.03626,2.03637,35000000.0
2006-06-19 17:14:00,2.03639,2.03648,2.03639,2.03646,27000000.0
2006-06-19 17:15:00,2.03643,2.0365,2.03635,2.0365,26000000.0
2006-06-19 17:16:00,2.03621,2.03641,2.03621,2.03634,27000000.0
2006-06-19 17:17:00,2.03642,2.03725,2.03642,2.03675,38000000.0
2006-06-19 17:18:00,2.03651,2.03651,2.03623,2.03628,29000000.0
2006-06-19 17:19:00,2.0358,2.03585,2.03559,2.03559,19000000.0
2006-06-19 17:20:00,2.03544,2.03568,2.03544,2.03564,29000000.0
2006-06-19 17:21:00,2.03504,2.03509,2.03462,2.03509,26000000.0
2006-06-19 17:22:00,2.03508,2.03513,2.03485,2.03492,30000000.0
2006-06-19 17:23:00,2.03486,2.03522,2.03482,2.03482,32000000.0
2006-06-19 17:24:00,2.03435,2.03435,2.03417,2.03426,23000000.0
2006-06-19 17:25:00,2.03409,2.03409,2.03331,2.03331,20000000.0
2006-06-19 17:26:00,2.03354,2.03387,2.03351,2.03386,18000000.0
2006-06-19 17:27:00,2.03451,2.03466,2.03416,2.0344,44000000.0
2006-06-19 17:28:00,2.03472,2.03515,2.03472,2.03486,39000000.0
2006-06-19 17:29:00,2.03498,2.03546,2.03498,2.03498,36000000.0
2006-06-19 17:30:00,2.03481,2.03481,2.03447,2.03456,61000000.0
2006-06-19 17:31:00,2.03452,2.03459,2.03441,2.03458,62000000.0
2006-06-19 17:32:00,2.03426,2.03458,2.03409,2.03409,54000000.0
2006-06-19 17:33:00,2.03478,2.03549,2.03478,2.03549,64000000.0
2006-06-19 17:34:00,2.03597,2.03617,2.03572,2.03572,60000000.0
2006-06-19 17:35:00,2.03555,2.03559,2.03552,2.03553,43000000.0
2006-06-19 17:36:00,2.03553,2.0358,2.03553,2.0358,58000000.0
2006-06-19 17:37:00,2.03549,2.03574,2.03549,2.0357,47000000.0
2006-06-19 17:38:00,2.03548,2.03548,2.03528,2.03537,44000000.0
2006-06-19 17:39:00,2.0355,2.03585,2.0355,2.03585,41000000.0
2006-06-19 17:40:00,2.03575,2.03575,2.03548,2.03556,59000000.0
2006-06-19 17:41:00,2.03543,2.03584,2.03543,2.03553,50000000.0
2006-06-19 17:42:00,2.03526,2.03526,2.03511,2.03518,37000000.0
2006-06-19 17:43:00,2.03498,2.03537,2.03498,2.03537,33000000.0
2006-06-19 17:44:00,2.03535,2.03559,2.03533,2.03533,46000000.0
2006-06-19 17:45:00,2.03535,2.03537,2.03522,2.03531,49000000.0
2006-06-19 17:46:00,2.0352,2.03522,2.03501,2.03522,56000000.0
2006-06-19 17:47:00,2.03534,2.03596,2.03534,2.03596,65000000.0
2006-06-19 17:48:00,2.03602,2.03611,2.03596,2.03608,61000000.0
2006-06-19 17:49:00,2.03607,2.03627,2.03605,2.03611,72000000.0
2006-06-19 17:50:00,2.03623,2.03636,2.03618,2.03636,53000000.0
2006-06-19 17:51:00,2.03651,2.03679,2.03651,2.03659,54000000.0
2006-06-19 17:52:00,2.03656,2.0368,2.03656,2.03678,51000000.0
2006-06-19 17:53:00,2.03688,2.03689,2.03683,2.03687,42000000.0
2006-06-19 17:54:00,2.03683,2.03719,2.03683,2.03719,32000000.0
2006-06-19 17:55:00,2.03689,2.03695,2.03689,2.03695,32000000.0
2006-06-19 17:56:00,2.03705,2.03742,2.03705,2.03733,47000000.0
2006-06-19 17:57:00,2.03732,2.03743,2.0367,2.03681,34000000.0
2006-06-19 17:58:00,2.03673,2.03686,2.03653,2.03653,44000000.0
2006-06-19 17:59:00,2.03643,2.03678,2.03643,2.03678,39000000.0
2006-06-19 18:00:00,2.03708,2.03737,2.03708,2.03737,32000000.0
2006-06-19 18:01:00,2.0376,2.0376,2.03705,2.03705,52000000.0
2006-06-19 18:02:00,2.03681,2.03681,2.03655,2.03655,30000000.0
2006-06-19 18:03:00,2.03626,2.03629,2.03615,2.0362,38000000.0
2006-06-19 18:04:00,2.03624,2.03624,2.03614,2.03615,38000000.0
2006-06-19 18:05:00,2.03619,2.03659,2.03619,2.03659,36000000.0
2006-06-19 18:06:00,2.03663,2.03663,2.03655,2.03655,32000000.0
2006-06-19 18:07:00,2.03679,2.03771,2.03679,2.03758,38000000.0
2006-06-19 18:08:00,2.03827,2.03844,2.03799,2.03823,56000000.0
2006-06-19 18:09:00,2.03817,2.03836,2.03786,2.03827,34000000.0
2006-06-19 18:10:00,2.03811,2.03814,2.03785,2.03814,26000000.0
2006-06-19 18:12:00,2.03821,2.03841,2.03821,2.03841,24000000.0
2006-06-19 18:13:00,2.03842,2.03872,2.03842,2.03872,30000000.0
2006-06-19 18:14:00,2.0386,2.03873,2.0386,2.03864,22000000.0
2006-06-19 18:15:00,2.03888,2.03888,2.03872,2.03873,21000000.0
2006-06-19 18:16:00,2.03892,2.03898,2.03879,2.03898,66000000.0
2006-06-19 18:17:00,2.03897,2.03897,2.03869,2.03874,60000000.0
2006-06-19 18:19:00,2.03829,2.03836,2.03819,2.03824,46000000.0
2006-06-19 18:21:00,2.03834,2.03834,2.03827,2.03828,37000000.0
2006-06-19 18:22:00,2.03829,2.03854,2.03828,2.03854,49000000.0
2006-06-19 18:23:00,2.03859,2.03867,2.03846,2.0385,34000000.0
2006-06-19 18:24:00,2.03844,2.03876,2.03843,2.03876,47000000.0
2006-06-19 18:25:00,2.0389,2.03917,2.0389,2.03917,31000000.0
2006-06-19 18:27:00,2.03926,2.03932,2.03917,2.03917,35000000.0
2006-06-19 18:28:00,2.03908,2.03909,2.039,2.03909,18000000.0
2006-06-19 18:29:00,2.03906,2.03908,2.03902,2.03905,24000000.0
2006-06-19 18:30:00,2.03913,2.03918,2.03909,2.03909,32000000.0
2006-06-19 18:31:00,2.03915,2.0393,2.03915,2.03923,46000000.0
2006-06-19 18:32:00,2.03936,2.03996,2.03936,2.03996,55000000.0
2006-06-19 18:33:00,2.03993,2.03993,2.03945,2.03945,29000000.0
2006-06-19 18:34:00,2.03928,2.03936,2.03927,2.03929,32000000.0
2006-06-19 18:35:00,2.03922,2.03932,2.039,2.03907,47000000.0
2006-06-19 18:36:00,2.03906,2.03924,2.03896,2.03919,65000000.0
2006-06-19 18:37:00,2.03913,2.03928,2.03911,2.03923,63000000.0
2006-06-19 18:38:00,2.03917,2.03924,2.03898,2.03898,61000000.0
2006-06-19 18:39:00,2.03879,2.03879,2.03852,2.03852,37000000.0
2006-06-19 18:40:00,2.03852,2.0386,2.03835,2.03852,52000000.0
2006-06-19 18:41:00,2.03855,2.03888,2.03855,2.0388,68000000.0
2006-06-19 18:42:00,2.03864,2.03864,2.0385,2.03863,40000000.0
2006-06-19 18:43:00,2.03862,2.03862,2.0383,2.0383,39000000.0
2006-06-19 18:44:00,2.03827,2.03827,2.03814,2.03814,33000000.0
2006-06-19 18:45:00,2.03801,2.03801,2.03713,2.03713,57000000.0
2006-06-19 18:46:00,2.0369,2.03714,2.03687,2.03714,61000000.0
2006-06-19 18:47:00,2.03727,2.03739,2.03727,2.03738,41000000.0
2006-06-19 18:48:00,2.03749,2.03767,2.03749,2.03767,26000000.0
2006-06-19 18:49:00,2.03767,2.03779,2.03763,2.03765,31000000.0
2006-06-19 18:50:00,2.03772,2.03772,2.0375,2.03755,37000000.0
2006-06-19 18:51:00,2.03773,2.03773,2.03762,2.03762,17000000.0
2006-06-19 18:52:00,2.03736,2.03736,2.03717,2.03723,33000000.0
2006-06-19 18:53:00,2.03718,2.0372,2.03688,2.0372,31000000.0
2006-06-19 18:54:00,2.03726,2.03749,2.03726,2.03749,11000000.0
2006-06-19 18:55:00,2.0375,2.03773,2.0375,2.03755,22000000.0
2006-06-19 18:56:00,2.03752,2.03777,2.03752,2.03767,16000000.0
2006-06-19 18:57:00,2.0378,2.03811,2.0378,2.03796,15000000.0
2006-06-19 18:58:00,2.03795,2.03795,2.03787,2.03789,19000000.0
2006-06-19 18:59:00,2.03774,2.03775,2.03758,2.03768,26000000.0
2006-06-19 19:00:00,2.03795,2.03804,2.03777,2.03785,12000000.0
2006-06-19 19:01:00,2.03765,2.03812,2.03765,2.03812,18000000.0
2006-06-19 19:02:00,2.03814,2.03817,2.03795,2.03799,23000000.0
2006-06-19 19:03:00,2.03804,2.0381,2.03774,2.03774,21000000.0
2006-06-19 19:04:00,2.03743,2.03767,2.0374,2.03767,55000000.0
2006-06-19 19:05:00,2.03782,2.03841,2.03782,2.03841,42000000.0
2006-06-19 19:06:00,2.03846,2.03865,2.0384,2.03853,63000000.0
2006-06-19 19:07:00,2.03847,2.03857,2.03843,2.03854,39000000.0
2006-06-19 19:08:00,2.03853,2.03853,2.03827,2.03847,32000000.0
2006-06-19 19:09:00,2.03855,2.03855,2.03793,2.03805,56000000.0
2006-06-19 19:10:00,2.03828,2.03871,2.03828,2.03871,27000000.0
2006-06-19 19:12:00,2.03879,2.03879,2.03855,2.03855,25000000.0
2006-06-19 19:13:00,2.03853,2.03876,2.03853,2.03876,23000000.0
2006-06-19 19:14:00,2.03845,2.0387,2.03826,2.0387,37000000.0
2006-06-19 19:15:00,2.0388,2.0388,2.03848,2.03848,17000000.0
2006-06-19 19:16:00,2.03837,2.03849,2.03837,2.03849,23000000.0
2006-06-19 19:17:00,2.03853,2.03854,2.03844,2.03849,17000000.0
2006-06-19 19:18:00,2.03838,2.0384,2.03812,2.03816,30000000.0
2006-06-19 19:19:00,2.03807,2.0382,2.03801,2.03803,36000000.0
2006-06-19 19:20:00,2.03773,2.03786,2.03772,2.03786,23000000.0
2006-06-19 19:21:00,2.0379,2.03797,2.03788,2.03797,21000000.0
2006-06-19 19:22:00,2.03795,2.03795,2.03771,2.03784,25000000.0
2006-06-19 19:24:00,2.03781,2.03781,2.03747,2.03751,39000000.0
2006-06-19 19:25:00,2.03744,2.03755,2.03737,2.03752,49000000.0
2006-06-19 19:26:00,2.03753,2.03753,2.03743,2.03743,48000000.0
2006-06-19 19:27:00,2.03739,2.0374,2.03717,2.03725,51000000.0
2006-06-19 19:28:00,2.03727,2.03751,2.03727,2.03751,40000000.0
2006-06-19 19:29:00,2.03792,2.03809,2.03778,2.03793,28000000.0
2006-06-19 19:30:00,2.03804,2.03804,2.03773,2.0378,32000000.0
2006-06-19 19:31:00,2.03773,2.03802,2.03758,2.03758,28000000.0
2006-06-19 19:32:00,2.03763,2.03804,2.03762,2.03801,31000000.0
2006-06-19 19:33:00,2.03805,2.03805,2.03766,2.03766,14000000.0
2006-06-19 19:34:00,2.03758,2.03763,2.03734,2.03749,49000000.0
2006-06-19 19:35:00,2.03765,2.03776,2.03761,2.03772,28000000.0
2006-06-19 19:36:00,2.03772,2.03785,2.03772,2.03785,16000000.0
2006-06-19 19:37:00,2.03782,2.03788,2.03772,2.03784,26000000.0
2006-06-19 19:38:00,2.03783,2.03797,2.03783,2.03792,8000000.0
2006-06-19 19:39:00,2.03794,2.03794,2.03772,2.03781,13000000.0
2006-06-19 19:40:00,2.0376,2.03775,2.03753,2.03753,16000000.0
2006-06-19 19:42:00,2.03757,2.0378,2.03754,2.0378,19000000.0
2006-06-19 19:43:00,2.03784,2.03785,2.03775,2.03777,21000000.0
2006-06-19 19:44:00,2.03782,2.03786,2.03768,2.03768,21000000.0
2006-06-19 19:45:00,2.03774,2.03779,2.03751,2.03765,33000000.0
2006-06-19 19:46:00,2.03757,2.03777,2.03745,2.03751,18000000.0
2006-06-19 19:47:00,2.03736,2.03736,2.03724,2.03728,22000000.0
2006-06-19 19:48:00,2.03725,2.03731,2.03717,2.03727,18000000.0
2006-06-19 19:49:00,2.03735,2.03762,2.03735,2.03762,27000000.0
2006-06-19 19:50:00,2.03779,2.03779,2.03753,2.03756,23000000.0
2006-06-19 19:51:00,2.03743,2.03753,2.03561,2.03753,7000000.0
2006-06-19 19:52:00,2.03745,2.03745,2.03732,2.03737,15000000.0
2006-06-19 19:53:00,2.03734,2.03742,2.03731,2.03736,21000000.0
2006-06-19 19:54:00,2.03735,2.03735,2.03717,2.03717,9000000.0
2006-06-19 19:55:00,2.03728,2.03728,2.03699,2.0372,30000000.0
2006-06-19 19:56:00,2.03716,2.03729,2.03711,2.03729,20000000.0
2006-06-19 19:57:00,2.03731,2.03731,2.03723,2.03725,12000000.0
2006-06-19 19:58:00,2.03741,2.03772,2.03741,2.03772,13000000.0
2006-06-19 20:00:00,2.03764,2.03767,2.03756,2.03763,23000000.0
2006-06-19 20:01:00,2.03765,2.03769,2.03761,2.03769,13000000.0
2006-06-19 20:02:00,2.03769,2.03769,2.03747,2.0376,20000000.0
2006-06-19 20:03:00,2.03757,2.03763,2.0375,2.03758,18000000.0
2006-06-19 20:06:00,2.03797,2.03838,2.03797,2.03835,13000000.0
2006-06-19 20:07:00,2.03834,2.03846,2.0382,2.0382,29000000.0
2006-06-19 20:08:00,2.03826,2.0385,2.03823,2.03848,15000000.0
2006-06-19 20:09:00,2.03822,2.03824,2.03816,2.03816,17000000.0
2006-06-19 20:11:00,2.03808,2.03835,2.03803,2.03835,10000000.0
2006-06-19 20:12:00,2.03841,2.03851,2.03839,2.03851,15000000.0
2006-06-19 20:13:00,2.03854,2.0386,2.03832,2.03857,17000000.0
2006-06-19 20:14:00,2.03841,2.03882,2.0384,2.03882,15000000.0
2006-06-19 20:15:00,2.03897,2.039,2.0389,2.03895,10000000.0
2006-06-19 20:16:00,2.03896,2.03911,2.03891,2.03905,22000000.0
2006-06-19 20:17:00,2.03899,2.03906,2.03853,2.03881,7000000.0
2006-06-19 20:18:00,2.03896,2.03909,2.03886,2.03892,24000000.0
2006-06-19 20:19:00,2.03885,2.03893,2.0388,2.0388,9000000.0
2006-06-19 20:20:00,2.03891,2.03904,2.03882,2.03891,14000000.0
2006-06-19 20:21:00,2.03903,2.03905,2.0389,2.0389,7000000.0
2006-06-19 20:22:00,2.03897,2.03935,2.03897,2.03935,12000000.0
2006-06-19 20:24:00,2.03934,2.0396,2.03934,2.03949,15000000.0
2006-06-19 20:25:00,2.03938,2.03962,2.03938,2.03938,16000000.0
2006-06-19 20:26:00,2.03936,2.03959,2.03928,2.03936,22000000.0
2006-06-19 20:27:00,2.03921,2.03935,2.03917,2.03929,11000000.0
2006-06-19 20:28:00,2.03922,2.03928,2.03914,2.03914,7000000.0
2006-06-19 20:29:00,2.03895,2.03922,2.03895,2.03902,20000000.0
2006-06-19 20:30:00,2.03947,2.0395,2.03916,2.03917,27000000.0
2006-06-19 20:31:00,2.03934,2.0394,2.03924,2.0393,7000000.0
2006-06-19 20:32:00,2.03926,2.03928,2.03919,2.03921,20000000.0
2006-06-19 20:33:00,2.03917,2.03917,2.03893,2.03906,14000000.0
2006-06-19 20:34:00,2.03902,2.03902,2.03836,2.03836,28000000.0
2006-06-19 20:35:00,2.0379,2.03923,2.0379,2.03923,23000000.0
2006-06-19 20:38:00,2.0393,2.03931,2.03916,2.03923,10000000.0
2006-06-19 20:39:00,2.03908,2.03917,2.03908,2.03909,9000000.0
2006-06-19 20:41:00,2.03922,2.03929,2.03918,2.03929,8000000.0
2006-06-19 20:42:00,2.03947,2.03966,2.03942,2.03942,15000000.0
2006-06-19 20:43:00,2.03961,2.03963,2.03955,2.03963,12000000.0
2006-06-19 20:44:00,2.03977,2.03996,2.03977,2.03996,7000000.0
2006-06-19 20:45:00,2.04007,2.04009,2.03985,2.03992,12000000.0
2006-06-19 20:46:00,2.03944,2.03945,2.0393,2.03937,9000000.0
2006-06-19 20:47:00,2.03919,2.03925,2.03898,2.03898,11000000.0
2006-06-19 20:48:00,2.03881,2.03901,2.03874,2.03892,11000000.0
2006-06-19 20:49:00,2.03918,2.03938,2.03918,2.03938,18000000.0
2006-06-19 20:50:00,2.03935,2.03947,2.03928,2.03947,7000000.0
2006-06-19 20:51:00,2.03928,2.03935,2.03925,2.03931,18000000.0
2006-06-19 20:52:00,2.03921,2.03932,2.03921,2.03932,15000000.0
2006-06-19 20:53:00,2.03925,2.03925,2.03916,2.03917,8000000.0
2006-06-19 20:54:00,2.03906,2.03912,2.03897,2.03904,10000000.0
2006-06-19 20:55:00,2.03907,2.03926,2.03898,2.03898,10000000.0
2006-06-19 20:56:00,2.03923,2.03982,2.03923,2.03982,8000000.0
2006-06-19 20:57:00,2.03983,2.03991,2.03967,2.03967,18000000.0
2006-06-19 20:58:00,2.03961,2.03965,2.03955,2.03955,14000000.0
2006-06-19 20:59:00,2.03928,2.03935,2.03926,2.0393,8000000.0
2006-06-19 21:00:00,2.03921,2.03921,2.03899,2.039,7000000.0
2006-06-19 21:02:00,2.03903,2.03918,2.03901,2.03918,8000000.0
2006-06-19 21:03:00,2.03911,2.03911,2.039,2.03901,13000000.0
2006-06-19 21:04:00,2.03884,2.03888,2.03879,2.03886,8000000.0
2006-06-19 21:05:00,2.03884,2.03884,2.03869,2.03876,11000000.0
2006-06-19 21:06:00,2.03876,2.03882,2.03872,2.03876,8000000.0
2006-06-19 21:08:00,2.03874,2.0388,2.03871,2.03871,11000000.0
2006-06-19 21:09:00,2.03876,2.03889,2.03876,2.03887,9000000.0
2006-06-19 21:11:00,2.03877,2.03884,2.03873,2.03881,8000000.0
2006-06-19 21:12:00,2.0387,2.0387,2.03666,2.03848,10000000.0
2006-06-19 21:16:00,2.03842,2.03842,2.03833,2.03833,9000000.0
2006-06-19 21:17:00,2.03836,2.03843,2.03826,2.03842,7000000.0
2006-06-19 21:19:00,2.03839,2.03839,2.0382,2.03824,8000000.0
2006-06-19 21:20:00,2.03835,2.03844,2.03834,2.03844,12000000.0
2006-06-19 21:21:00,2.03846,2.03856,2.03831,2.03856,8000000.0
2006-06-19 21:22:00,2.03871,2.03877,2.03869,2.03877,7000000.0
2006-06-19 21:24:00,2.0388,2.03884,2.03867,2.03875,11000000.0
2006-06-19 21:25:00,2.03877,2.03882,2.03864,2.03873,6000000.0
2006-06-19 21:27:00,2.0387,2.03875,2.0387,2.03872,6000000.0
2006-06-19 21:28:00,2.0386,2.0386,2.03846,2.0386,20000000.0
2006-06-19 21:29:00,2.03869,2.03876,2.03857,2.03876,8000000.0
2006-06-19 21:30:00,2.03871,2.03871,2.03852,2.03852,9000000.0
2006-06-19 21:31:00,2.03831,2.03831,2.03819,2.03824,4000000.0
2006-06-19 21:32:00,2.03823,2.03823,2.03803,2.03809,7000000.0
2006-06-19 21:33:00,2.03824,2.03858,2.03824,2.03858,6000000.0
2006-06-19 21:34:00,2.03857,2.03861,2.0385,2.0385,10000000.0
2006-06-19 21:35:00,2.03845,2.0385,2.03838,2.03838,11000000.0
2006-06-19 21:36:00,2.0384,2.03848,2.03834,2.03848,11000000.0
2006-06-19 21:38:00,2.03878,2.03893,2.03859,2.03864,26000000.0
2006-06-19 21:41:00,2.03907,2.03955,2.03907,2.03943,7000000.0
2006-06-19 21:42:00,2.03945,2.03955,2.03945,2.03953,7000000.0
2006-06-19 21:43:00,2.03962,2.03966,2.03953,2.03956,11000000.0
2006-06-19 21:44:00,2.03959,2.03959,2.03941,2.03954,18000000.0
2006-06-19 21:45:00,2.03938,2.03951,2.03938,2.03946,7000000.0
2006-06-19 21:46:00,2.03922,2.03922,2.03899,2.03914,8000000.0
2006-06-19 21:47:00,2.03886,2.03887,2.03878,2.03879,4000000.0
2006-06-19 21:48:00,2.03878,2.03883,2.03875,2.03883,7000000.0
2006-06-19 21:49:00,2.03882,2.03887,2.03878,2.03887,8000000.0
2006-06-19 21:50:00,2.03887,2.03887,2.03872,2.03872,10000000.0
2006-06-19 21:51:00,2.03881,2.03888,2.0388,2.0388,7000000.0
2006-06-19 21:52:00,2.03873,2.03884,2.03859,2.03884,7000000.0
2006-06-19 21:53:00,2.0387,2.0388,2.03859,2.03859,8000000.0
2006-06-19 21:54:00,2.03865,2.03876,2.03865,2.03876,9000000.0
2006-06-19 21:55:00,2.03876,2.03876,2.03864,2.0387,11000000.0
2006-06-19 21:57:00,2.03868,2.03884,2.03868,2.03874,13000000.0
2006-06-19 21:58:00,2.03875,2.03884,2.03871,2.03884,6000000.0
2006-06-19 22:00:00,2.03889,2.03897,2.03886,2.0389,12000000.0
2006-06-19 22:02:00,2.0389,2.03895,2.0389,2.03894,11000000.0
2006-06-19 22:03:00,2.03911,2.03939,2.03911,2.03937,9000000.0
2006-06-19 22:04:00,2.03942,2.03957,2.03926,2.03936,11000000.0
2006-06-19 22:05:00,2.03961,2.03969,2.03954,2.03969,5000000.0
2006-06-19 22:06:00,2.03954,2.03965,2.03949,2.03963,8000000.0
2006-06-19 22:07:00,2.03953,2.03953,2.03944,2.03944,15000000.0
2006-06-19 22:08:00,2.03967,2.0398,2.03962,2.0398,6000000.0
2006-06-19 22:09:00,2.03969,2.03977,2.03969,2.0397,13000000.0
2006-06-19 22:10:00,2.03991,2.03998,2.03981,2.03981,9000000.0
2006-06-19 22:12:00,2.03981,2.03987,2.03975,2.03975,15000000.0
2006-06-19 22:14:00,2.03978,2.0399,2.03978,2.03985,13000000.0
2006-06-19 22:15:00,2.03985,2.03997,2.03985,2.03997,7000000.0
2006-06-19 22:16:00,2.03986,2.04007,2.03986,2.03995,8000000.0
2006-06-19 22:17:00,2.03989,2.04001,2.03984,2.04001,16000000.0
2006-06-19 22:18:00,2.0401,2.04011,2.04,2.04007,5000000.0
2006-06-19 22:19:00,2.04011,2.04018,2.04003,2.04016,6000000.0
2006-06-19 22:20:00,2.0402,2.04037,2.03989,2.0402,7000000.0
2006-06-19 22:22:00,2.04,2.04,2.03984,2.03996,8000000.0
2006-06-19 22:23:00,2.03975,2.03982,2.03964,2.03964,15000000.0
2006-06-19 22:24:00,2.03961,2.03988,2.03961,2.03971,10000000.0
2006-06-19 22:25:00,2.03977,2.03988,2.03977,2.03988,5000000.0
2006-06-19 22:27:00,2.03967,2.03973,2.03963,2.03971,10000000.0
2006-06-19 22:30:00,2.03974,2.03981,2.03961,2.03978,10000000.0
2006-06-19 22:31:00,2.03965,2.03978,2.03958,2.03958,7000000.0
2006-06-19 22:32:00,2.03962,2.03973,2.03958,2.03973,7000000.0
2006-06-19 22:33:00,2.03978,2.03978,2.03955,2.03955,6000000.0
2006-06-19 22:34:00,2.03958,2.03968,2.03933,2.03948,47000000.0
2006-06-19 22:35:00,2.03965,2.03969,2.03948,2.0396,8000000.0
2006-06-19 22:36:00,2.03959,2.03968,2.03959,2.0396,7000000.0
2006-06-19 22:38:00,2.03955,2.03972,2.03952,2.03972,10000000.0
2006-06-19 22:39:00,2.03957,2.03957,2.03947,2.03947,11000000.0
2006-06-19 22:42:00,2.03953,2.03964,2.03949,2.03952,9000000.0
2006-06-19 22:44:00,2.03951,2.03951,2.0393,2.0393,8000000.0
2006-06-19 22:45:00,2.03923,2.03923,2.03901,2.03904,12000000.0
2006-06-19 22:48:00,2.03903,2.03906,2.03888,2.03888,11000000.0
2006-06-19 22:49:00,2.03874,2.03875,2.03865,2.03865,12000000.0
2006-06-19 22:50:00,2.03862,2.03873,2.03861,2.03866,16000000.0
2006-06-19 22:52:00,2.03895,2.03902,2.03889,2.03898,5000000.0
2006-06-19 22:53:00,2.03897,2.0391,2.03897,2.03906,8000000.0
2006-06-19 22:54:00,2.03919,2.03926,2.03911,2.03922,7000000.0
2006-06-19 22:55:00,2.03911,2.03915,2.03911,2.03912,8000000.0
2006-06-19 22:56:00,2.03908,2.03935,2.03908,2.03935,8000000.0
2006-06-19 22:57:00,2.03938,2.03945,2.03918,2.03928,10000000.0
2006-06-19 22:58:00,2.03918,2.03918,2.03851,2.03851,7000000.0
2006-06-19 22:59:00,2.0383,2.0383,2.03823,2.03823,9000000.0
2006-06-19 23:31:00,2.03818,2.03871,2.0381,2.0381,14000000.0
2006-06-19 23:32:00,2.03829,2.03836,2.03817,2.03818,9000000.0
2006-06-19 23:33:00,2.03823,2.03823,2.03804,2.03804,5000000.0
2006-06-19 23:35:00,2.03792,2.03796,2.03789,2.03794,12000000.0
2006-06-19 23:36:00,2.03813,2.03839,2.03806,2.03839,9000000.0
2006-06-19 23:37:00,2.03833,2.03846,2.03831,2.03837,8000000.0
2006-06-19 23:39:00,2.03819,2.0383,2.03805,2.03813,11000000.0
2006-06-19 23:40:00,2.03807,2.03807,2.03761,2.03763,21000000.0
2006-06-19 23:41:00,2.03802,2.03806,2.03777,2.03806,7000000.0
2006-06-19 23:42:00,2.03796,2.03812,2.03796,2.03812,19000000.0
2006-06-19 23:43:00,2.03822,2.03822,2.03811,2.03815,7000000.0
2006-06-19 23:44:00,2.03807,2.03814,2.03801,2.03803,8000000.0
2006-06-19 23:45:00,2.03806,2.03817,2.03806,2.03813,7000000.0
2006-06-19 23:47:00,2.03813,2.03829,2.03809,2.03829,7000000.0
2006-06-19 23:48:00,2.03833,2.03836,2.0382,2.0382,8000000.0
2006-06-19 23:49:00,2.03835,2.03835,2.03802,2.03802,8000000.0
2006-06-19 23:50:00,2.03823,2.0383,2.03814,2.03814,8000000.0
2006-06-19 23:51:00,2.03826,2.03848,2.03826,2.0384,7000000.0
2006-06-19 23:52:00,2.03842,2.03842,2.03836,2.03836,7000000.0
2006-06-19 23:54:00,2.03818,2.03866,2.03818,2.03827,7000000.0
2006-06-19 23:55:00,2.03863,2.03914,2.03863,2.03914,9000000.0
2006-06-19 23:56:00,2.03877,2.03913,2.03873,2.03876,12000000.0
2006-06-19 23:57:00,2.0396,2.04036,2.0396,2.0403,6000000.0
2006-06-19 23:58:00,2.04,2.04,2.0396,2.0396,8000000.0
2006-06-19 23:59:00,2.03981,2.03984,2.03972,2.03983,6000000.0
2006-06-20 00:00:00,2.03977,2.03977,2.03927,2.03937,7000000.0
2006-06-20 00:01:00,2.03945,2.03947,2.03931,2.0394,8000000.0
2006-06-20 00:02:00,2.03949,2.03949,2.03901,2.03901,9000000.0
2006-06-20 00:03:00,2.03933,2.03937,2.03921,2.03937,5000000.0
2006-06-20 00:06:00,2.0392,2.0392,2.03904,2.03906,8000000.0
2006-06-20 00:07:00,2.0392,2.03932,2.03904,2.03926,9000000.0
2006-06-20 00:08:00,2.03903,2.03904,2.03895,2.03895,8000000.0
2006-06-20 00:09:00,2.039,2.03909,2.03885,2.03888,9000000.0
2006-06-20 00:11:00,2.03879,2.03892,2.03868,2.03884,11000000.0
2006-06-20 00:13:00,2.03891,2.039,2.03891,2.03898,8000000.0
2006-06-20 00:14:00,2.03891,2.03905,2.03891,2.03903,7000000.0
2006-06-20 00:15:00,2.03903,2.03903,2.03856,2.03882,10000000.0
2006-06-20 00:16:00,2.03874,2.03891,2.03871,2.03871,9000000.0
2006-06-20 00:17:00,2.03871,2.03889,2.03871,2.03886,7000000.0
2006-06-20 00:18:00,2.03874,2.03874,2.03847,2.03847,8000000.0
2006-06-20 00:20:00,2.03871,2.03891,2.03871,2.03872,9000000.0
2006-06-20 00:22:00,2.03876,2.03897,2.03876,2.03897,6000000.0
2006-06-20 00:24:00,2.03887,2.03907,2.03883,2.03892,8000000.0
2006-06-20 00:25:00,2.03857,2.03862,2.03856,2.03862,11000000.0
2006-06-20 00:29:00,2.03881,2.03884,2.0387,2.03876,6000000.0
2006-06-20 00:30:00,2.0387,2.03873,2.03858,2.03872,7000000.0
2006-06-20 00:31:00,2.03876,2.03908,2.03876,2.03908,7000000.0
2006-06-20 00:32:00,2.03903,2.0391,2.03885,2.03905,7000000.0
2006-06-20 00:33:00,2.03896,2.03899,2.03884,2.03899,7000000.0
2006-06-20 00:38:00,2.03877,2.03896,2.03857,2.0389,7000000.0
2006-06-20 00:40:00,2.03875,2.03908,2.03875,2.03908,7000000.0
2006-06-20 00:41:00,2.03918,2.03953,2.03918,2.03953,6000000.0
2006-06-20 00:42:00,2.03968,2.03971,2.03957,2.03971,8000000.0
2006-06-20 00:43:00,2.03955,2.03955,2.03932,2.03932,4000000.0
2006-06-20 00:44:00,2.03927,2.03937,2.03879,2.03923,11000000.0
2006-06-20 00:46:00,2.0394,2.0394,2.03927,2.0393,10000000.0
2006-06-20 00:47:00,2.03919,2.03922,2.0391,2.03914,7000000.0
2006-06-20 00:48:00,2.03912,2.03917,2.03903,2.03907,8000000.0
2006-06-20 00:49:00,2.03891,2.03896,2.03876,2.03892,5000000.0
2006-06-20 00:50:00,2.03896,2.03907,2.03889,2.03896,10000000.0
2006-06-20 00:51:00,2.03894,2.03894,2.0388,2.03884,5000000.0
2006-06-20 00:52:00,2.03893,2.03902,2.03879,2.03879,7000000.0
2006-06-20 00:54:00,2.03904,2.03909,2.03891,2.03906,10000000.0
2006-06-20 00:55:00,2.03919,2.03929,2.03913,2.03926,7000000.0
2006-06-20 00:57:00,2.03926,2.03931,2.03917,2.03921,8000000.0
2006-06-20 00:58:00,2.03915,2.03915,2.03905,2.03905,10000000.0
2006-06-20 00:59:00,2.03922,2.03963,2.03922,2.03963,7000000.0
2006-06-20 01:00:00,2.03973,2.03994,2.0397,2.03992,19000000.0
2006-06-20 01:01:00,2.03994,2.03995,2.03946,2.03983,12000000.0
2006-06-20 01:02:00,2.03995,2.04021,2.03956,2.03956,8000000.0
2006-06-20 01:03:00,2.03944,2.03944,2.03913,2.0392,7000000.0
2006-06-20 01:04:00,2.03925,2.0395,2.03924,2.03931,8000000.0
2006-06-20 01:05:00,2.03924,2.03927,2.03912,2.03917,7000000.0
2006-06-20 01:08:00,2.03952,2.03952,2.03927,2.03942,10000000.0
2006-06-20 01:09:00,2.03958,2.0397,2.03949,2.03967,8000000.0
2006-06-20 01:10:00,2.03969,2.03974,2.03948,2.03967,10000000.0
2006-06-20 01:11:00,2.03964,2.03992,2.0396,2.03979,11000000.0
2006-06-20 01:12:00,2.03988,2.0399,2.03983,2.03985,8000000.0
2006-06-20 01:13:00,2.03974,2.03974,2.0396,2.03963,8000000.0
2006-06-20 01:15:00,2.0396,2.0396,2.03909,2.03917,10000000.0
2006-06-20 01:16:00,2.03912,2.03928,2.03909,2.03928,8000000.0
2006-06-20 01:17:00,2.0394,2.0395,2.03915,2.03915,11000000.0
2006-06-20 01:18:00,2.03947,2.03967,2.03934,2.03967,10000000.0
2006-06-20 01:19:00,2.03974,2.03974,2.03942,2.03942,11000000.0
2006-06-20 01:20:00,2.0395,2.0397,2.0395,2.03969,13000000.0
2006-06-20 01:21:00,2.03992,2.03992,2.03983,2.03987,7000000.0
2006-06-20 01:23:00,2.03983,2.03983,2.03965,2.03975,8000000.0
2006-06-20 01:28:00,2.03969,2.03969,2.0395,2.0396,9000000.0
2006-06-20 01:29:00,2.03961,2.0398,2.03957,2.03957,10000000.0
2006-06-20 01:30:00,2.03955,2.03955,2.0394,2.0394,10000000.0
2006-06-20 01:32:00,2.03951,2.03951,2.03933,2.03941,18000000.0
2006-06-20 01:33:00,2.03945,2.03951,2.03939,2.03951,6000000.0
2006-06-20 01:34:00,2.03946,2.03946,2.03927,2.03927,16000000.0
2006-06-20 01:35:00,2.03917,2.03919,2.03898,2.03919,8000000.0
2006-06-20 01:36:00,2.03924,2.03938,2.03924,2.03938,9000000.0
2006-06-20 01:37:00,2.03932,2.0395,2.03909,2.0395,5000000.0
2006-06-20 01:38:00,2.03955,2.03963,2.03955,2.03961,12000000.0
2006-06-20 01:42:00,2.03957,2.03957,2.03925,2.03925,7000000.0
2006-06-20 01:43:00,2.03928,2.03933,2.03909,2.03929,8000000.0
2006-06-20 01:44:00,2.03931,2.03938,2.03931,2.03936,7000000.0
2006-06-20 01:45:00,2.0394,2.03942,2.03932,2.03937,7000000.0
2006-06-20 01:47:00,2.03928,2.03932,2.03919,2.03922,14000000.0
2006-06-20 01:48:00,2.03904,2.03904,2.03889,2.03903,7000000.0
2006-06-20 01:49:00,2.03897,2.03897,2.03879,2.03883,8000000.0
2006-06-20 01:50:00,2.0387,2.0387,2.03841,2.03841,10000000.0
2006-06-20 01:51:00,2.0385,2.03911,2.0385,2.03911,16000000.0
2006-06-20 01:52:00,2.03908,2.03929,2.03908,2.03922,13000000.0
2006-06-20 01:53:00,2.03935,2.03964,2.03935,2.03964,7000000.0
2006-06-20 01:54:00,2.03976,2.03989,2.03976,2.03989,9000000.0
2006-06-20 01:56:00,2.03979,2.03979,2.03944,2.03946,17000000.0
2006-06-20 01:57:00,2.0394,2.03955,2.03933,2.03955,13000000.0
2006-06-20 01:58:00,2.03967,2.03967,2.0396,2.03963,10000000.0
2006-06-20 01:59:00,2.03954,2.03957,2.0394,2.03957,7000000.0
2006-06-20 02:00:00,2.03939,2.03939,2.03896,2.03899,10000000.0
2006-06-20 02:01:00,2.03896,2.03913,2.0389,2.03892,8000000.0
2006-06-20 02:02:00,2.03929,2.03979,2.03929,2.03979,7000000.0
2006-06-20 02:03:00,2.0393,2.03937,2.03746,2.03922,10000000.0
2006-06-20 02:04:00,2.03912,2.03916,2.03889,2.03891,7000000.0
2006-06-20 02:05:00,2.03866,2.03881,2.03863,2.03877,10000000.0
2006-06-20 02:06:00,2.03889,2.03925,2.03889,2.03893,10000000.0
2006-06-20 02:07:00,2.03886,2.03896,2.03848,2.03848,8000000.0
2006-06-20 02:08:00,2.03827,2.03835,2.03814,2.03822,8000000.0
2006-06-20 02:09:00,2.03798,2.03824,2.03797,2.03805,7000000.0
2006-06-20 02:10:00,2.03795,2.03795,2.0377,2.0377,9000000.0
2006-06-20 02:12:00,2.03787,2.038,2.03777,2.03797,8000000.0
2006-06-20 02:13:00,2.03801,2.03804,2.03798,2.03802,7000000.0
2006-06-20 02:15:00,2.03799,2.03807,2.03783,2.03788,8000000.0
2006-06-20 02:19:00,2.03787,2.03805,2.03761,2.03761,11000000.0
2006-06-20 02:20:00,2.03787,2.03793,2.03782,2.03792,6000000.0
2006-06-20 02:21:00,2.03797,2.03801,2.03789,2.03794,7000000.0
2006-06-20 02:22:00,2.03803,2.03803,2.03784,2.03791,8000000.0
2006-06-20 02:23:00,2.03796,2.03811,2.03796,2.03811,10000000.0
2006-06-20 02:24:00,2.03796,2.03796,2.03774,2.03794,11000000.0
2006-06-20 02:25:00,2.03767,2.03797,2.03767,2.03797,11000000.0
2006-06-20 02:26:00,2.03785,2.03804,2.03783,2.03783,8000000.0
2006-06-20 02:27:00,2.03768,2.03768,2.03735,2.03735,9000000.0
2006-06-20 02:28:00,2.03747,2.03754,2.03737,2.03754,10000000.0
2006-06-20 02:29:00,2.03732,2.03732,2.03704,2.03712,7000000.0
2006-06-20 02:30:00,2.0368,2.03685,2.03676,2.03682,5000000.0
2006-06-20 02:31:00,2.03685,2.03706,2.0368,2.0368,8000000.0
2006-06-20 02:32:00,2.03672,2.03676,2.03655,2.03656,8000000.0
2006-06-20 02:33:00,2.03646,2.03675,2.03646,2.03675,8000000.0
2006-06-20 02:34:00,2.03668,2.03676,2.03658,2.03668,7000000.0
2006-06-20 02:35:00,2.03661,2.03669,2.03655,2.03664,11000000.0
2006-06-20 02:36:00,2.03656,2.03682,2.03655,2.03655,7000000.0
2006-06-20 02:37:00,2.03669,2.03675,2.03662,2.03669,7000000.0
2006-06-20 02:42:00,2.03697,2.03697,2.03676,2.03676,2000000.0
2006-06-20 02:43:00,2.0367,2.0367,2.03647,2.03647,9000000.0
2006-06-20 02:44:00,2.03629,2.03647,2.03621,2.03621,7000000.0
2006-06-20 02:45:00,2.03613,2.03613,2.0357,2.0358,8000000.0
2006-06-20 02:46:00,2.0361,2.03644,2.0361,2.03644,8000000.0
2006-06-20 02:47:00,2.03653,2.03684,2.03601,2.03601,9000000.0
2006-06-20 02:48:00,2.03576,2.03577,2.03571,2.03572,8000000.0
2006-06-20 02:49:00,2.03569,2.03605,2.03569,2.03605,11000000.0
2006-06-20 02:50:00,2.03615,2.03615,2.03591,2.03591,7000000.0
2006-06-20 02:51:00,2.0359,2.036,2.03573,2.03598,8000000.0
2006-06-20 02:52:00,2.03597,2.03608,2.03571,2.03608,6000000.0
2006-06-20 02:53:00,2.03612,2.0362,2.03597,2.0362,8000000.0
2006-06-20 02:54:00,2.03646,2.03683,2.03646,2.03683,8000000.0
2006-06-20 02:55:00,2.03731,2.03731,2.03659,2.03664,8000000.0
2006-06-20 02:56:00,2.03721,2.03739,2.03721,2.03731,7000000.0
2006-06-20 02:57:00,2.03683,2.037,2.03657,2.037,8000000.0
2006-06-20 02:58:00,2.03706,2.03713,2.037,2.037,7000000.0
2006-06-20 02:59:00,2.03704,2.03712,2.03693,2.03693,9000000.0
2006-06-20 03:00:00,2.03673,2.03675,2.03661,2.03674,6000000.0
2006-06-20 03:01:00,2.03681,2.03692,2.03679,2.03681,8000000.0
2006-06-20 03:02:00,2.03674,2.03695,2.03654,2.03689,11000000.0
2006-06-20 03:03:00,2.03701,2.03701,2.03671,2.03671,7000000.0
2006-06-20 03:04:00,2.03659,2.03675,2.03638,2.03669,7000000.0
2006-06-20 03:05:00,2.03649,2.03675,2.03649,2.0367,8000000.0
2006-06-20 03:06:00,2.03668,2.03685,2.03665,2.03685,8000000.0
2006-06-20 03:07:00,2.03687,2.0369,2.03675,2.03686,8000000.0
2006-06-20 03:08:00,2.03677,2.03677,2.03624,2.03628,5000000.0
2006-06-20 03:09:00,2.03646,2.03668,2.03634,2.03668,8000000.0
2006-06-20 03:10:00,2.03654,2.03654,2.03636,2.03648,7000000.0
2006-06-20 03:11:00,2.03672,2.03691,2.03666,2.03691,10000000.0
2006-06-20 03:12:00,2.0369,2.0369,2.03663,2.03668,7000000.0
2006-06-20 03:13:00,2.03674,2.03682,2.03666,2.0367,11000000.0
2006-06-20 03:14:00,2.0367,2.03685,2.03667,2.03677,11000000.0
2006-06-20 03:15:00,2.03684,2.03697,2.03684,2.03697,7000000.0
2006-06-20 03:16:00,2.03686,2.03696,2.03657,2.03679,7000000.0
2006-06-20 03:17:00,2.03649,2.03649,2.03576,2.03618,11000000.0
2006-06-20 03:18:00,2.03672,2.03693,2.03669,2.03693,10000000.0
2006-06-20 03:19:00,2.03686,2.03688,2.03661,2.03688,6000000.0
2006-06-20 03:20:00,2.03707,2.03711,2.03696,2.03696,7000000.0
2006-06-20 03:21:00,2.03687,2.03687,2.03628,2.03637,7000000.0
2006-06-20 03:22:00,2.03625,2.03638,2.03608,2.03638,7000000.0
2006-06-20 03:24:00,2.03684,2.03698,2.035,2.03698,8000000.0
2006-06-20 03:25:00,2.03683,2.03683,2.03658,2.03663,8000000.0
2006-06-20 03:27:00,2.03636,2.03636,2.03604,2.03613,8000000.0
2006-06-20 03:28:00,2.03625,2.03639,2.03622,2.03635,10000000.0
2006-06-20 03:29:00,2.03628,2.0363,2.03602,2.03617,11000000.0
2006-06-20 03:30:00,2.03651,2.03651,2.03616,2.03623,7000000.0
2006-06-20 03:31:00,2.03634,2.03647,2.03634,2.03647,9000000.0
2006-06-20 03:32:00,2.03694,2.03709,2.03691,2.03709,6000000.0
2006-06-20 03:33:00,2.03704,2.03722,2.03692,2.03722,7000000.0
2006-06-20 03:34:00,2.03735,2.03739,2.03726,2.03735,8000000.0
2006-06-20 03:35:00,2.0373,2.03765,2.0373,2.03765,10000000.0
2006-06-20 03:36:00,2.03774,2.03774,2.03746,2.03761,5000000.0
2006-06-20 03:37:00,2.03725,2.03738,2.03716,2.03738,9000000.0
2006-06-20 03:38:00,2.03738,2.03738,2.0372,2.03732,7000000.0
2006-06-20 03:39:00,2.03687,2.03687,2.03669,2.03669,8000000.0
2006-06-20 03:40:00,2.03668,2.03678,2.03648,2.03648,7000000.0
2006-06-20 03:42:00,2.0364,2.0364,2.0358,2.03613,10000000.0
2006-06-20 03:43:00,2.03598,2.03658,2.03598,2.03658,8000000.0
2006-06-20 03:44:00,2.03677,2.03687,2.03675,2.03684,6000000.0
2006-06-20 03:46:00,2.03683,2.03688,2.0368,2.03685,7000000.0
2006-06-20 03:47:00,2.03674,2.03674,2.03641,2.03641,7000000.0
2006-06-20 03:48:00,2.03653,2.03657,2.03653,2.03656,3000000.0
2006-06-20 03:49:00,2.03654,2.03679,2.03646,2.03679,8000000.0
2006-06-20 03:50:00,2.03682,2.03683,2.03668,2.03675,8000000.0
2006-06-20 03:51:00,2.03675,2.03687,2.03667,2.03685,9000000.0
2006-06-20 03:55:00,2.03734,2.03738,2.03716,2.03729,7000000.0
2006-06-20 03:56:00,2.03723,2.03723,2.03699,2.03703,7000000.0
2006-06-20 03:58:00,2.03676,2.03676,2.03481,2.03655,7000000.0
2006-06-20 03:59:00,2.03686,2.03686,2.03622,2.03622,7000000.0
2006-06-20 04:00:00,2.03669,2.03675,2.03656,2.03675,6000000.0
2006-06-20 04:01:00,2.0367,2.03677,2.03648,2.03677,7000000.0
2006-06-20 04:04:00,2.0367,2.03671,2.03653,2.03653,8000000.0
2006-06-20 04:05:00,2.03663,2.03673,2.03645,2.03673,8000000.0
2006-06-20 04:08:00,2.03686,2.03687,2.03686,2.03687,2000000.0
2006-06-20 04:09:00,2.03688,2.03688,2.03675,2.03681,7000000.0
2006-06-20 04:10:00,2.03652,2.03672,2.03652,2.03672,8000000.0
2006-06-20 04:11:00,2.03657,2.03674,2.03657,2.03669,7000000.0
2006-06-20 04:14:00,2.03666,2.03677,2.03659,2.03659,7000000.0
2006-06-20 04:16:00,2.0368,2.0368,2.03663,2.0368,8000000.0
2006-06-20 04:19:00,2.0368,2.0368,2.0366,2.03675,8000000.0
2006-06-20 04:20:00,2.03667,2.03683,2.03651,2.03671,10000000.0
2006-06-20 04:22:00,2.03694,2.03694,2.03661,2.03661,9000000.0
2006-06-20 04:23:00,2.03668,2.03676,2.03662,2.03676,7000000.0
2006-06-20 04:24:00,2.03664,2.0368,2.03664,2.0368,9000000.0
2006-06-20 04:25:00,2.03689,2.03701,2.03677,2.037,7000000.0
2006-06-20 04:26:00,2.03697,2.03715,2.03697,2.0371,7000000.0
2006-06-20 04:27:00,2.03726,2.03726,2.03718,2.03725,8000000.0
2006-06-20 04:28:00,2.03733,2.03742,2.03723,2.03737,7000000.0
2006-06-20 04:29:00,2.03719,2.03725,2.03695,2.03707,8000000.0
2006-06-20 04:31:00,2.03671,2.03671,2.0362,2.0362,10000000.0
2006-06-20 04:32:00,2.03603,2.03607,2.03557,2.03607,9000000.0
2006-06-20 04:33:00,2.03604,2.03604,2.03571,2.03571,8000000.0
2006-06-20 04:34:00,2.03611,2.03617,2.0358,2.03589,7000000.0
2006-06-20 04:37:00,2.03595,2.03595,2.03571,2.03571,11000000.0
2006-06-20 04:38:00,2.03591,2.0362,2.0359,2.03602,9000000.0
2006-06-20 04:42:00,2.03641,2.03653,2.03637,2.03644,7000000.0
2006-06-20 04:43:00,2.03638,2.03646,2.03605,2.03617,11000000.0
2006-06-20 04:44:00,2.0364,2.03644,2.03631,2.03643,9000000.0
2006-06-20 04:45:00,2.03637,2.03639,2.03607,2.03639,8000000.0
2006-06-20 04:46:00,2.0365,2.03653,2.03645,2.03651,6000000.0
2006-06-20 04:47:00,2.03641,2.03641,2.03627,2.03627,2000000.0
2006-06-20 04:48:00,2.0361,2.0361,2.03584,2.03596,7000000.0
2006-06-20 04:53:00,2.03565,2.03581,2.03541,2.03541,9000000.0
2006-06-20 04:54:00,2.03574,2.03574,2.03558,2.03571,7000000.0
2006-06-20 04:55:00,2.03569,2.03569,2.03562,2.03564,8000000.0
2006-06-20 04:56:00,2.03555,2.03579,2.03555,2.03579,7000000.0
2006-06-20 04:59:00,2.03602,2.0362,2.03599,2.0362,8000000.0
2006-06-20 05:00:00,2.03621,2.03624,2.03602,2.03602,7000000.0
2006-06-20 05:01:00,2.03613,2.03613,2.03589,2.03589,7000000.0
2006-06-20 05:02:00,2.03602,2.03613,2.0359,2.03613,7000000.0
2006-06-20 05:05:00,2.03599,2.03615,2.03598,2.03604,8000000.0
2006-06-20 05:06:00,2.0359,2.03619,2.0359,2.03614,8000000.0
2006-06-20 05:07:00,2.03625,2.03625,2.03589,2.03601,8000000.0
2006-06-20 05:11:00,2.0358,2.0358,2.03531,2.03531,8000000.0
2006-06-20 05:13:00,2.03536,2.0356,2.03533,2.0355,8000000.0
2006-06-20 05:14:00,2.03561,2.03561,2.03532,2.03533,11000000.0
2006-06-20 05:23:00,2.03539,2.03539,2.03524,2.03526,10000000.0
2006-06-20 05:25:00,2.0353,2.03534,2.03528,2.03528,7000000.0
2006-06-20 05:29:00,2.03524,2.03524,2.03492,2.035,7000000.0
2006-06-20 05:31:00,2.03499,2.03524,2.03498,2.03502,8000000.0
2006-06-20 05:33:00,2.03526,2.03526,2.03502,2.03502,9000000.0
2006-06-20 05:34:00,2.03513,2.03513,2.03489,2.03489,5000000.0
2006-06-20 05:35:00,2.03476,2.03476,2.03434,2.03434,7000000.0
2006-06-20 05:36:00,2.03459,2.03482,2.03459,2.03476,11000000.0
2006-06-20 05:39:00,2.03476,2.03476,2.03452,2.03452,7000000.0
2006-06-20 05:40:00,2.03447,2.0346,2.03437,2.0346,8000000.0
2006-06-20 05:42:00,2.03471,2.03482,2.03466,2.03469,7000000.0
2006-06-20 05:43:00,2.0347,2.03476,2.03451,2.03463,9000000.0
2006-06-20 05:44:00,2.03457,2.03458,2.03436,2.03451,8000000.0
2006-06-20 05:45:00,2.03454,2.03463,2.03443,2.03463,11000000.0
2006-06-20 05:46:00,2.03452,2.03457,2.03448,2.03448,5000000.0
2006-06-20 05:47:00,2.03461,2.03467,2.03457,2.03457,8000000.0
2006-06-20 05:48:00,2.03487,2.03498,2.03473,2.03473,7000000.0
2006-06-20 05:49:00,2.03469,2.03524,2.03469,2.03519,8000000.0
2006-06-20 05:50:00,2.03538,2.03547,2.03528,2.03544,9000000.0
2006-06-20 05:51:00,2.03534,2.03546,2.03534,2.03545,8000000.0
2006-06-20 05:52:00,2.03516,2.03518,2.03504,2.03506,8000000.0
2006-06-20 05:53:00,2.0349,2.03496,2.03485,2.03495,7000000.0
2006-06-20 05:55:00,2.03493,2.03493,2.03471,2.03473,8000000.0
2006-06-20 05:57:00,2.03472,2.03488,2.03468,2.03488,8000000.0
2006-06-20 05:58:00,2.03454,2.03472,2.03449,2.03457,9000000.0
2006-06-20 06:00:00,2.03425,2.03451,2.03425,2.03436,8000000.0
2006-06-20 06:03:00,2.03429,2.03464,2.03429,2.03463,8000000.0
2006-06-20 06:04:00,2.03485,2.03507,2.03485,2.03507,7000000.0
2006-06-20 06:06:00,2.03519,2.0352,2.03516,2.03516,5000000.0
2006-06-20 06:07:00,2.03499,2.03499,2.0347,2.03481,7000000.0
2006-06-20 06:09:00,2.03485,2.03501,2.03481,2.03488,8000000.0
2006-06-20 06:10:00,2.03483,2.03492,2.03476,2.03487,8000000.0
2006-06-20 06:11:00,2.03494,2.03494,2.03455,2.03455,8000000.0
2006-06-20 06:13:00,2.03445,2.03445,2.03431,2.03444,8000000.0
2006-06-20 06:16:00,2.03453,2.0346,2.03453,2.0346,5000000.0
2006-06-20 06:19:00,2.0346,2.0346,2.03431,2.03431,7000000.0
2006-06-20 06:20:00,2.03458,2.03464,2.03451,2.03455,4000000.0
2006-06-20 06:21:00,2.03462,2.03462,2.03431,2.03431,8000000.0
2006-06-20 06:23:00,2.03436,2.03436,2.03422,2.03424,8000000.0
2006-06-20 06:24:00,2.03414,2.03437,2.03404,2.03409,11000000.0
2006-06-20 06:25:00,2.03391,2.03392,2.03378,2.03385,11000000.0
2006-06-20 06:26:00,2.03391,2.0341,2.03383,2.03403,11000000.0
2006-06-20 06:27:00,2.03394,2.03396,2.03384,2.03392,7000000.0
2006-06-20 06:28:00,2.03375,2.03403,2.03375,2.03376,8000000.0
2006-06-20 06:29:00,2.03371,2.03375,2.03363,2.03366,8000000.0
2006-06-20 06:30:00,2.03372,2.03406,2.03364,2.03406,8000000.0
2006-06-20 06:31:00,2.0339,2.03425,2.03383,2.03425,7000000.0
2006-06-20 06:32:00,2.0342,2.0342,2.03403,2.03403,6000000.0
2006-06-20 06:33:00,2.03395,2.03395,2.0337,2.0337,7000000.0
2006-06-20 06:34:00,2.03371,2.03374,2.03354,2.03354,7000000.0
2006-06-20 06:35:00,2.03351,2.0336,2.03347,2.03348,11000000.0
2006-06-20 06:36:00,2.03353,2.03391,2.03353,2.03377,5000000.0
2006-06-20 06:37:00,2.03393,2.03397,2.03374,2.03397,10000000.0
2006-06-20 06:43:00,2.03387,2.0341,2.03387,2.0341,7000000.0
2006-06-20 06:44:00,2.03414,2.03414,2.03391,2.03402,8000000.0
2006-06-20 06:45:00,2.03406,2.03427,2.03404,2.03427,8000000.0
2006-06-20 06:46:00,2.03434,2.03434,2.03397,2.0343,10000000.0
2006-06-20 06:47:00,2.03461,2.03461,2.03433,2.03433,8000000.0
2006-06-20 06:48:00,2.03452,2.03464,2.0345,2.03456,7000000.0
2006-06-20 06:51:00,2.03473,2.03491,2.0347,2.03476,10000000.0
2006-06-20 06:52:00,2.03477,2.03483,2.03466,2.03483,8000000.0
2006-06-20 06:53:00,2.0348,2.03492,2.03472,2.03479,8000000.0
2006-06-20 06:54:00,2.03491,2.03491,2.03455,2.03455,7000000.0
2006-06-20 06:55:00,2.03493,2.03506,2.03466,2.03503,7000000.0
2006-06-20 06:56:00,2.03514,2.03519,2.03514,2.03519,2000000.0
2006-06-20 06:57:00,2.03511,2.03511,2.03485,2.03485,7000000.0
2006-06-20 06:58:00,2.0347,2.0347,2.03423,2.03423,7000000.0
2006-06-20 06:59:00,2.03419,2.03427,2.03409,2.03425,7000000.0
2006-06-20 07:01:00,2.03389,2.03389,2.03366,2.03389,7000000.0
2006-06-20 07:02:00,2.03393,2.03393,2.03386,2.03386,7000000.0
2006-06-20 07:03:00,2.03376,2.03396,2.03375,2.03396,7000000.0
2006-06-20 07:04:00,2.03404,2.03463,2.03387,2.03463,8000000.0
2006-06-20 07:05:00,2.03454,2.03454,2.03416,2.03428,11000000.0
2006-06-20 07:07:00,2.03427,2.03428,2.03412,2.03424,11000000.0
2006-06-20 07:08:00,2.03427,2.03427,2.03377,2.03413,9000000.0
2006-06-20 07:09:00,2.0341,2.0341,2.03391,2.03403,8000000.0
2006-06-20 07:10:00,2.03402,2.03421,2.03402,2.03421,7000000.0
2006-06-20 07:11:00,2.03398,2.03422,2.03395,2.03413,10000000.0
2006-06-20 07:12:00,2.03421,2.03439,2.03421,2.03439,7000000.0
2006-06-20 07:13:00,2.0344,2.03464,2.0344,2.03464,8000000.0
2006-06-20 07:14:00,2.03445,2.03445,2.03416,2.03418,7000000.0
2006-06-20 07:15:00,2.03388,2.03388,2.03319,2.03319,10000000.0
2006-06-20 07:16:00,2.03281,2.03321,2.03242,2.03321,8000000.0
2006-06-20 07:17:00,2.03293,2.03315,2.03293,2.03304,11000000.0
2006-06-20 07:18:00,2.03301,2.03329,2.03301,2.03312,8000000.0
2006-06-20 07:19:00,2.03312,2.03312,2.03276,2.03276,8000000.0
2006-06-20 07:20:00,2.03241,2.03255,2.03207,2.03255,9000000.0
2006-06-20 07:21:00,2.03282,2.0334,2.03282,2.03301,10000000.0
2006-06-20 07:22:00,2.03284,2.03288,2.03263,2.03279,11000000.0
2006-06-20 07:23:00,2.03301,2.03319,2.03291,2.03318,7000000.0
2006-06-20 07:24:00,2.03327,2.03327,2.03246,2.03246,9000000.0
2006-06-20 07:25:00,2.03245,2.03246,2.0323,2.03246,8000000.0
2006-06-20 07:26:00,2.03276,2.03291,2.0325,2.0325,7000000.0
2006-06-20 07:27:00,2.03271,2.03274,2.03261,2.03268,7000000.0
2006-06-20 07:28:00,2.03264,2.03265,2.03222,2.03226,7000000.0
2006-06-20 07:29:00,2.03219,2.03255,2.03219,2.03222,8000000.0
2006-06-20 07:30:00,2.03192,2.03192,2.03148,2.03148,8000000.0
2006-06-20 07:31:00,2.03153,2.03176,2.03153,2.0317,7000000.0
2006-06-20 07:32:00,2.03165,2.03185,2.0314,2.03185,9000000.0
2006-06-20 07:33:00,2.03196,2.03227,2.03196,2.03205,8000000.0
2006-06-20 07:34:00,2.03201,2.03221,2.03185,2.03185,11000000.0
2006-06-20 07:35:00,2.03194,2.03219,2.03182,2.03219,8000000.0
2006-06-20 07:36:00,2.0321,2.0321,2.0317,2.0317,7000000.0
2006-06-20 07:37:00,2.0314,2.03159,2.03133,2.03133,7000000.0
2006-06-20 07:38:00,2.03134,2.03159,2.03125,2.03142,11000000.0
2006-06-20 07:39:00,2.03117,2.03117,2.03078,2.03082,7000000.0
2006-06-20 07:40:00,2.03112,2.03112,2.03064,2.03064,8000000.0
2006-06-20 07:41:00,2.03054,2.03054,2.02999,2.02999,9000000.0
2006-06-20 07:42:00,2.03017,2.03035,2.02996,2.02996,11000000.0
2006-06-20 07:43:00,2.02996,2.03014,2.0299,2.03014,7000000.0
2006-06-20 07:44:00,2.03035,2.03045,2.03016,2.03021,7000000.0
2006-06-20 07:45:00,2.03023,2.03041,2.03023,2.03027,7000000.0
2006-06-20 07:46:00,2.0304,2.03041,2.03017,2.03041,7000000.0
2006-06-20 07:47:00,2.03053,2.03081,2.03053,2.03081,7000000.0
2006-06-20 07:48:00,2.03068,2.03077,2.03039,2.03047,8000000.0
2006-06-20 07:49:00,2.0304,2.03054,2.03038,2.0305,8000000.0
2006-06-20 07:50:00,2.03032,2.03037,2.03021,2.03023,7000000.0
2006-06-20 07:51:00,2.03031,2.03031,2.03009,2.03011,8000000.0
2006-06-20 07:52:00,2.02988,2.03024,2.02988,2.03024,10000000.0
2006-06-20 07:53:00,2.02997,2.02997,2.02959,2.02976,11000000.0
2006-06-20 07:54:00,2.02986,2.02986,2.02948,2.02956,9000000.0
2006-06-20 07:55:00,2.03003,2.03036,2.03003,2.03032,9000000.0
2006-06-20 07:56:00,2.03031,2.03051,2.03031,2.0305,9000000.0
2006-06-20 07:57:00,2.03062,2.03122,2.03062,2.03117,7000000.0
2006-06-20 07:58:00,2.03131,2.03131,2.031,2.03111,7000000.0
2006-06-20 07:59:00,2.03125,2.03153,2.03118,2.03153,7000000.0
2006-06-20 08:00:00,2.03116,2.03131,2.03106,2.03106,8000000.0
2006-06-20 08:01:00,2.03123,2.03123,2.03093,2.03116,10000000.0
2006-06-20 08:02:00,2.03141,2.03161,2.03141,2.03161,7000000.0
2006-06-20 08:03:00,2.03157,2.03165,2.03076,2.0308,8000000.0
2006-06-20 08:04:00,2.03051,2.03119,2.03051,2.0311,8000000.0
2006-06-20 08:05:00,2.031,2.031,2.03066,2.0307,8000000.0
2006-06-20 08:06:00,2.03054,2.03059,2.03037,2.03054,6000000.0
2006-06-20 08:07:00,2.0306,2.03066,2.03036,2.03066,7000000.0
2006-06-20 08:08:00,2.03116,2.03131,2.03115,2.03117,7000000.0
2006-06-20 08:09:00,2.03108,2.03137,2.03108,2.03137,7000000.0
2006-06-20 08:10:00,2.03156,2.03229,2.03143,2.03229,7000000.0
2006-06-20 08:11:00,2.03404,2.03404,2.03304,2.03342,8000000.0
2006-06-20 08:12:00,2.03348,2.03348,2.03276,2.03288,9000000.0
2006-06-20 08:13:00,2.03295,2.03301,2.03282,2.03301,7000000.0
2006-06-20 08:14:00,2.03275,2.03327,2.03275,2.03327,9000000.0
2006-06-20 08:15:00,2.0332,2.03352,2.0332,2.03352,8000000.0
2006-06-20 08:16:00,2.03373,2.03397,2.03373,2.03383,11000000.0
2006-06-20 08:17:00,2.03364,2.03383,2.03311,2.03311,7000000.0
2006-06-20 08:18:00,2.03305,2.03315,2.03292,2.03315,9000000.0
2006-06-20 08:19:00,2.03273,2.03302,2.03269,2.03269,7000000.0
2006-06-20 08:20:00,2.03237,2.03256,2.03237,2.03239,8000000.0
2006-06-20 08:21:00,2.03207,2.03207,2.03148,2.03175,8000000.0
2006-06-20 08:22:00,2.03177,2.03177,2.03154,2.03154,8000000.0
2006-06-20 08:23:00,2.03148,2.03148,2.03131,2.03139,7000000.0
2006-06-20 08:24:00,2.03147,2.03169,2.03147,2.03169,7000000.0
2006-06-20 08:25:00,2.03167,2.03199,2.03167,2.03199,8000000.0
2006-06-20 08:26:00,2.03185,2.03185,2.03147,2.03147,7000000.0
2006-06-20 08:27:00,2.03169,2.03181,2.03158,2.0318,10000000.0
2006-06-20 08:28:00,2.03185,2.03194,2.0318,2.03194,7000000.0
2006-06-20 08:29:00,2.0319,2.0319,2.03171,2.03182,10000000.0
2006-06-20 08:30:00,2.03189,2.03189,2.03149,2.03149,7000000.0
2006-06-20 08:31:00,2.03153,2.03169,2.03149,2.03169,10000000.0
2006-06-20 08:32:00,2.03172,2.03204,2.03172,2.03203,8000000.0
2006-06-20 08:33:00,2.03214,2.03229,2.03214,2.03229,7000000.0
2006-06-20 08:34:00,2.03221,2.03313,2.03221,2.03313,9000000.0
2006-06-20 08:35:00,2.03309,2.03321,2.03295,2.03295,9000000.0
2006-06-20 08:36:00,2.03296,2.03301,2.03278,2.03293,8000000.0
2006-06-20 08:37:00,2.03295,2.03295,2.03227,2.03227,9000000.0
2006-06-20 08:38:00,2.03241,2.03278,2.03241,2.03278,10000000.0
2006-06-20 08:39:00,2.03303,2.03303,2.03228,2.03229,11000000.0
2006-06-20 08:40:00,2.03196,2.03206,2.0318,2.0318,8000000.0
2006-06-20 08:41:00,2.0317,2.03181,2.03157,2.03157,11000000.0
2006-06-20 08:42:00,2.03172,2.03172,2.0313,2.03155,10000000.0
2006-06-20 08:43:00,2.03179,2.0322,2.03179,2.0322,8000000.0
2006-06-20 08:44:00,2.03235,2.03245,2.03198,2.03198,10000000.0
2006-06-20 08:45:00,2.03157,2.03157,2.03101,2.03117,8000000.0
2006-06-20 08:46:00,2.0312,2.03137,2.02982,2.03134,8000000.0
2006-06-20 08:47:00,2.03142,2.03159,2.03139,2.03159,7000000.0
2006-06-20 08:48:00,2.03162,2.03179,2.03144,2.03179,8000000.0
2006-06-20 08:49:00,2.03152,2.03152,2.03098,2.0313,11000000.0
2006-06-20 08:50:00,2.03119,2.03138,2.03114,2.03138,7000000.0
2006-06-20 08:51:00,2.03137,2.03137,2.03115,2.03115,8000000.0
2006-06-20 08:52:00,2.03137,2.03154,2.03137,2.03153,9000000.0
2006-06-20 08:53:00,2.03148,2.03152,2.03086,2.03113,8000000.0
2006-06-20 08:54:00,2.03109,2.03123,2.03109,2.0312,8000000.0
2006-06-20 08:55:00,2.0313,2.0314,2.03101,2.03101,8000000.0
2006-06-20 08:56:00,2.03089,2.03107,2.03076,2.03076,7000000.0
2006-06-20 08:57:00,2.03087,2.03099,2.03081,2.03081,8000000.0
2006-06-20 08:58:00,2.03012,2.03012,2.02877,2.02877,7000000.0
2006-06-20 08:59:00,2.02781,2.02781,2.02725,2.02725,7000000.0
2006-06-20 09:00:00,2.02745,2.02843,2.02745,2.02843,8000000.0
2006-06-20 09:01:00,2.02835,2.02849,2.02827,2.02849,9000000.0
2006-06-20 09:02:00,2.02859,2.0286,2.02816,2.0286,10000000.0
2006-06-20 09:03:00,2.02886,2.02926,2.02886,2.02908,7000000.0
2006-06-20 09:04:00,2.02924,2.02979,2.02924,2.02979,7000000.0
2006-06-20 09:05:00,2.03037,2.03041,2.03024,2.03024,7000000.0
2006-06-20 09:06:00,2.03048,2.03052,2.03021,2.03052,11000000.0
2006-06-20 09:07:00,2.03073,2.03073,2.03038,2.03064,8000000.0
2006-06-20 09:08:00,2.03072,2.03076,2.03059,2.03069,7000000.0
2006-06-20 09:09:00,2.03064,2.03093,2.03061,2.0307,11000000.0
2006-06-20 09:10:00,2.03109,2.03125,2.03105,2.0311,7000000.0
2006-06-20 09:11:00,2.03154,2.03193,2.03152,2.03152,9000000.0
2006-06-20 09:12:00,2.03107,2.03153,2.03107,2.03138,8000000.0
2006-06-20 09:13:00,2.03114,2.03117,2.03071,2.03117,9000000.0
2006-06-20 09:14:00,2.0313,2.03132,2.03098,2.03098,11000000.0
2006-06-20 09:15:00,2.03097,2.03115,2.03094,2.03094,7000000.0
2006-06-20 09:16:00,2.03078,2.03154,2.03078,2.03154,8000000.0
2006-06-20 09:17:00,2.03214,2.03239,2.03206,2.03226,11000000.0
2006-06-20 09:18:00,2.03257,2.03348,2.03257,2.03329,8000000.0
2006-06-20 09:19:00,2.03337,2.03375,2.03325,2.03375,7000000.0
2006-06-20 09:20:00,2.03379,2.03379,2.03294,2.03294,7000000.0
2006-06-20 09:21:00,2.03331,2.03331,2.03287,2.03311,8000000.0
2006-06-20 09:22:00,2.03309,2.03311,2.03287,2.03296,8000000.0
2006-06-20 09:23:00,2.03268,2.0329,2.03255,2.0328,7000000.0
2006-06-20 09:24:00,2.03328,2.03348,2.03295,2.03348,8000000.0
2006-06-20 09:25:00,2.03366,2.03366,2.03328,2.03328,7000000.0
2006-06-20 09:26:00,2.03333,2.03386,2.03333,2.03383,11000000.0
2006-06-20 09:27:00,2.03356,2.03388,2.03329,2.03388,11000000.0
2006-06-20 09:28:00,2.03367,2.03367,2.03334,2.03352,9000000.0
2006-06-20 09:29:00,2.03387,2.03387,2.03363,2.03379,8000000.0
2006-06-20 09:30:00,2.0335,2.03366,2.0334,2.03347,7000000.0
2006-06-20 09:31:00,2.03306,2.03332,2.03306,2.03332,7000000.0
2006-06-20 09:32:00,2.03348,2.0337,2.03348,2.03358,7000000.0
2006-06-20 09:33:00,2.03362,2.03362,2.03341,2.03343,8000000.0
2006-06-20 09:34:00,2.03333,2.0334,2.03332,2.03335,7000000.0
2006-06-20 09:35:00,2.03349,2.03405,2.03349,2.03403,10000000.0
2006-06-20 09:36:00,2.03412,2.0342,2.03392,2.03402,8000000.0
2006-06-20 09:37:00,2.03397,2.03397,2.03379,2.03394,11000000.0
2006-06-20 09:38:00,2.03351,2.03367,2.03176,2.03355,11000000.0
2006-06-20 09:39:00,2.03349,2.03354,2.03339,2.03352,7000000.0
2006-06-20 09:40:00,2.03358,2.03362,2.03344,2.03354,9000000.0
2006-06-20 09:41:00,2.03367,2.03378,2.03354,2.03367,8000000.0
2006-06-20 09:42:00,2.03373,2.03418,2.03373,2.03418,10000000.0
2006-06-20 09:43:00,2.03442,2.0345,2.03418,2.03449,11000000.0
2006-06-20 09:44:00,2.03448,2.03459,2.03405,2.03405,8000000.0
2006-06-20 09:45:00,2.03422,2.03438,2.03421,2.03438,7000000.0
2006-06-20 09:46:00,2.0349,2.03638,2.0349,2.03638,11000000.0
2006-06-20 09:47:00,2.03661,2.03661,2.03551,2.03551,9000000.0
2006-06-20 09:48:00,2.03513,2.0352,2.03513,2.03513,7000000.0
2006-06-20 09:49:00,2.03454,2.03454,2.03422,2.03422,11000000.0
2006-06-20 09:50:00,2.03412,2.03418,2.03405,2.03418,8000000.0
2006-06-20 09:51:00,2.03424,2.03451,2.0342,2.03451,8000000.0
2006-06-20 09:52:00,2.03466,2.03546,2.03466,2.03546,8000000.0
2006-06-20 09:53:00,2.03548,2.03573,2.03542,2.03571,10000000.0
2006-06-20 09:54:00,2.03561,2.03604,2.03553,2.03604,6000000.0
2006-06-20 09:55:00,2.03671,2.03673,2.03635,2.0367,8000000.0
2006-06-20 09:56:00,2.03638,2.03657,2.03633,2.03633,10000000.0
2006-06-20 09:57:00,2.03592,2.03608,2.03579,2.03585,8000000.0
2006-06-20 09:58:00,2.0359,2.03597,2.03572,2.03572,8000000.0
2006-06-20 09:59:00,2.03584,2.03611,2.0358,2.03599,10000000.0
2006-06-20 10:00:00,2.03579,2.03579,2.0355,2.03551,10000000.0
2006-06-20 10:01:00,2.03536,2.03536,2.03481,2.03481,10000000.0
2006-06-20 10:02:00,2.03469,2.03472,2.03441,2.03441,10000000.0
2006-06-20 10:03:00,2.03422,2.035,2.03421,2.035,7000000.0
2006-06-20 10:04:00,2.03514,2.03522,2.0351,2.0351,7000000.0
2006-06-20 10:05:00,2.03506,2.03519,2.03392,2.03392,11000000.0
2006-06-20 10:06:00,2.03378,2.0343,2.03378,2.0343,7000000.0
2006-06-20 10:07:00,2.03443,2.03453,2.03429,2.03445,7000000.0
2006-06-20 10:08:00,2.03438,2.03438,2.03382,2.03382,7000000.0
2006-06-20 10:09:00,2.0337,2.03373,2.03335,2.03335,7000000.0
2006-06-20 10:10:00,2.03257,2.03257,2.03226,2.03238,7000000.0
2006-06-20 10:11:00,2.03268,2.03287,2.03264,2.0328,7000000.0
2006-06-20 10:12:00,2.03283,2.03361,2.03283,2.03361,8000000.0
2006-06-20 10:13:00,2.03379,2.0339,2.03378,2.03378,8000000.0
2006-06-20 10:14:00,2.03387,2.03387,2.03373,2.03383,7000000.0
2006-06-20 10:15:00,2.03389,2.03407,2.03374,2.03374,10000000.0
2006-06-20 10:16:00,2.03364,2.03422,2.03361,2.03422,7000000.0
2006-06-20 10:17:00,2.03403,2.03407,2.03386,2.03407,11000000.0
2006-06-20 10:18:00,2.03408,2.03424,2.03392,2.03392,8000000.0
2006-06-20 10:19:00,2.03405,2.03405,2.03332,2.03332,9000000.0
2006-06-20 10:20:00,2.0333,2.03343,2.03312,2.03314,7000000.0
2006-06-20 10:21:00,2.03301,2.03301,2.03267,2.03267,8000000.0
2006-06-20 10:22:00,2.03249,2.03254,2.03243,2.03254,7000000.0
2006-06-20 10:23:00,2.03227,2.03255,2.03227,2.03249,7000000.0
2006-06-20 10:24:00,2.03269,2.03281,2.0326,2.03281,7000000.0
2006-06-20 10:25:00,2.03271,2.03271,2.03234,2.03239,9000000.0
2006-06-20 10:26:00,2.03195,2.03229,2.03195,2.03213,11000000.0
2006-06-20 10:27:00,2.03227,2.03252,2.03208,2.03227,8000000.0
2006-06-20 10:28:00,2.03192,2.03198,2.03174,2.03174,9000000.0
2006-06-20 10:29:00,2.03135,2.03135,2.03076,2.03121,8000000.0
2006-06-20 10:30:00,2.03112,2.0315,2.03112,2.03129,8000000.0
2006-06-20 10:31:00,2.03126,2.03138,2.0311,2.03138,7000000.0
2006-06-20 10:32:00,2.03142,2.03163,2.03122,2.03163,9000000.0
2006-06-20 10:33:00,2.03162,2.03204,2.03162,2.03204,7000000.0
2006-06-20 10:37:00,2.03202,2.03207,2.03194,2.03194,8000000.0
2006-06-20 10:38:00,2.03211,2.03215,2.03202,2.03214,10000000.0
2006-06-20 10:39:00,2.03213,2.0322,2.03194,2.0322,8000000.0
2006-06-20 10:40:00,2.03216,2.03216,2.03164,2.03164,7000000.0
2006-06-20 10:41:00,2.03149,2.03161,2.03149,2.0315,9000000.0
2006-06-20 10:42:00,2.03161,2.03161,2.03139,2.03139,7000000.0
2006-06-20 10:43:00,2.03159,2.03159,2.03143,2.03156,10000000.0
2006-06-20 10:44:00,2.03148,2.03157,2.03142,2.03157,7000000.0
2006-06-20 10:45:00,2.03159,2.03159,2.03148,2.03154,8000000.0
2006-06-20 10:46:00,2.03138,2.03155,2.03138,2.03142,8000000.0
2006-06-20 10:47:00,2.03076,2.03096,2.03074,2.03079,7000000.0
2006-06-20 10:48:00,2.03111,2.03135,2.03111,2.03113,8000000.0
2006-06-20 10:49:00,2.03081,2.03113,2.03081,2.03091,9000000.0
2006-06-20 10:50:00,2.031,2.03134,2.03095,2.03127,8000000.0
2006-06-20 10:51:00,2.03134,2.03134,2.03096,2.03111,9000000.0
2006-06-20 10:52:00,2.03108,2.03117,2.031,2.03117,8000000.0
2006-06-20 10:53:00,2.03112,2.03114,2.03101,2.03101,9000000.0
2006-06-20 10:54:00,2.03107,2.03107,2.03093,2.03093,10000000.0
2006-06-20 10:55:00,2.03137,2.03159,2.03137,2.03159,7000000.0
2006-06-20 10:57:00,2.03178,2.0318,2.03159,2.03159,8000000.0
2006-06-20 10:58:00,2.03152,2.03152,2.03115,2.03115,7000000.0
2006-06-20 10:59:00,2.03094,2.03125,2.03094,2.03111,11000000.0
2006-06-20 11:00:00,2.03094,2.03118,2.02958,2.02958,7000000.0
2006-06-20 11:01:00,2.03127,2.0313,2.03121,2.03121,8000000.0
2006-06-20 11:02:00,2.03128,2.03128,2.03117,2.03125,7000000.0
2006-06-20 11:03:00,2.03133,2.03142,2.03095,2.03095,11000000.0
2006-06-20 11:04:00,2.03092,2.03111,2.03092,2.03111,11000000.0
2006-06-20 11:06:00,2.03158,2.03196,2.03158,2.03175,8000000.0
2006-06-20 11:07:00,2.03205,2.03208,2.0319,2.0319,7000000.0
2006-06-20 11:09:00,2.03227,2.03227,2.0318,2.0318,8000000.0
2006-06-20 11:10:00,2.03177,2.03186,2.0316,2.03165,8000000.0
2006-06-20 11:11:00,2.03175,2.03188,2.03169,2.0318,10000000.0
2006-06-20 11:12:00,2.03182,2.03185,2.03179,2.03182,7000000.0
2006-06-20 11:13:00,2.03172,2.03175,2.03133,2.03172,11000000.0
2006-06-20 11:14:00,2.03181,2.03207,2.03181,2.03185,11000000.0
2006-06-20 11:15:00,2.03192,2.03192,2.03169,2.03169,7000000.0
2006-06-20 11:16:00,2.03182,2.03186,2.03176,2.0318,7000000.0
2006-06-20 11:17:00,2.03168,2.03168,2.03148,2.03164,7000000.0
2006-06-20 11:18:00,2.03195,2.03226,2.03188,2.03226,10000000.0
2006-06-20 11:19:00,2.03222,2.0323,2.03214,2.03223,11000000.0
2006-06-20 11:20:00,2.0322,2.03233,2.03212,2.03233,8000000.0
2006-06-20 11:21:00,2.03235,2.03235,2.03213,2.03235,7000000.0
2006-06-20 11:22:00,2.03232,2.03232,2.03179,2.03179,8000000.0
2006-06-20 11:23:00,2.03125,2.03125,2.03102,2.03117,8000000.0
2006-06-20 11:24:00,2.03135,2.0315,2.03128,2.03129,7000000.0
2006-06-20 11:25:00,2.03126,2.03154,2.03126,2.03139,8000000.0
2006-06-20 11:26:00,2.03107,2.03113,2.03084,2.03096,11000000.0
2006-06-20 11:27:00,2.03086,2.03086,2.03071,2.03084,8000000.0
2006-06-20 11:28:00,2.03077,2.03077,2.02985,2.02985,7000000.0
2006-06-20 11:29:00,2.02921,2.02942,2.02914,2.02914,8000000.0
2006-06-20 11:30:00,2.02908,2.02959,2.02908,2.02959,7000000.0
2006-06-20 11:31:00,2.02951,2.02986,2.02941,2.02941,11000000.0
2006-06-20 11:32:00,2.02952,2.02988,2.02952,2.02968,11000000.0
2006-06-20 11:33:00,2.02956,2.02985,2.02935,2.02985,7000000.0
2006-06-20 11:34:00,2.02973,2.02982,2.0297,2.02977,7000000.0
2006-06-20 11:35:00,2.02976,2.02982,2.02964,2.02982,10000000.0
2006-06-20 11:36:00,2.02979,2.0299,2.02963,2.02964,8000000.0
2006-06-20 11:37:00,2.02968,2.03005,2.02968,2.03005,8000000.0
2006-06-20 11:38:00,2.03006,2.03006,2.02976,2.02982,9000000.0
2006-06-20 11:39:00,2.02971,2.03003,2.02971,2.03003,9000000.0
2006-06-20 11:40:00,2.03018,2.03018,2.02986,2.02994,11000000.0
2006-06-20 11:41:00,2.02955,2.02955,2.0288,2.0288,11000000.0
2006-06-20 11:42:00,2.0286,2.02882,2.02859,2.02882,11000000.0
2006-06-20 11:43:00,2.02903,2.02956,2.02903,2.02933,7000000.0
2006-06-20 11:44:00,2.0295,2.02956,2.02938,2.02938,7000000.0
2006-06-20 11:45:00,2.02923,2.02962,2.02911,2.02911,11000000.0
2006-06-20 11:46:00,2.02885,2.02885,2.02848,2.02848,7000000.0
2006-06-20 11:47:00,2.02849,2.02876,2.02849,2.02871,9000000.0
2006-06-20 11:48:00,2.02873,2.02887,2.02854,2.02874,10000000.0
2006-06-20 11:49:00,2.02884,2.0291,2.02884,2.02888,7000000.0
2006-06-20 11:50:00,2.02903,2.02903,2.02869,2.02869,7000000.0
2006-06-20 11:51:00,2.02839,2.0287,2.02803,2.0287,8000000.0
2006-06-20 11:52:00,2.0288,2.0288,2.02854,2.02854,10000000.0
2006-06-20 11:53:00,2.02839,2.02839,2.02767,2.02767,10000000.0
2006-06-20 11:54:00,2.02742,2.02743,2.02729,2.02729,9000000.0
2006-06-20 11:55:00,2.02758,2.02818,2.02758,2.02818,8000000.0
2006-06-20 11:56:00,2.02789,2.02789,2.0275,2.0275,11000000.0
2006-06-20 11:57:00,2.02729,2.02729,2.02706,2.02708,8000000.0
2006-06-20 11:58:00,2.0269,2.02732,2.0269,2.02732,9000000.0
2006-06-20 11:59:00,2.02729,2.02729,2.02701,2.02701,7000000.0
2006-06-20 12:00:00,2.02708,2.02708,2.0264,2.0264,7000000.0
2006-06-20 12:01:00,2.02551,2.02551,2.02516,2.02524,10000000.0
2006-06-20 12:02:00,2.02503,2.02503,2.02395,2.02395,10000000.0
2006-06-20 12:03:00,2.02393,2.02393,2.02311,2.02318,7000000.0
2006-06-20 12:04:00,2.02315,2.02332,2.02292,2.02332,9000000.0
2006-06-20 12:05:00,2.02343,2.02343,2.02275,2.02336,11000000.0
2006-06-20 12:06:00,2.02395,2.02395,2.02365,2.02373,7000000.0
2006-06-20 12:07:00,2.02374,2.02374,2.02356,2.02366,7000000.0
2006-06-20 12:08:00,2.0237,2.02399,2.0237,2.02397,9000000.0
2006-06-20 12:09:00,2.02424,2.02445,2.0242,2.02433,8000000.0
2006-06-20 12:10:00,2.02442,2.02455,2.02438,2.02438,8000000.0
2006-06-20 12:11:00,2.02387,2.02418,2.02371,2.02412,7000000.0
2006-06-20 12:12:00,2.02369,2.02408,2.0235,2.02399,7000000.0
2006-06-20 12:13:00,2.02407,2.02411,2.02358,2.02362,10000000.0
2006-06-20 12:14:00,2.02365,2.02394,2.02351,2.02394,8000000.0
2006-06-20 12:15:00,2.02356,2.02391,2.02356,2.02391,8000000.0
2006-06-20 12:16:00,2.02368,2.02397,2.02368,2.02397,8000000.0
2006-06-20 12:17:00,2.02401,2.02423,2.02391,2.02391,8000000.0
2006-06-20 12:18:00,2.02367,2.02387,2.02353,2.02361,11000000.0
2006-06-20 12:19:00,2.02344,2.02402,2.02334,2.02402,9000000.0
2006-06-20 12:20:00,2.02364,2.02364,2.02339,2.02348,10000000.0
2006-06-20 12:21:00,2.02342,2.02356,2.02164,2.02164,7000000.0
2006-06-20 12:22:00,2.02334,2.02369,2.02334,2.02348,8000000.0
2006-06-20 12:23:00,2.02295,2.02302,2.01977,2.01977,7000000.0
2006-06-20 12:24:00,2.01946,2.02032,2.01946,2.02023,7000000.0
2006-06-20 12:25:00,2.02038,2.02121,2.02038,2.02121,9000000.0
2006-06-20 12:26:00,2.02138,2.02156,2.02138,2.02151,8000000.0
2006-06-20 12:27:00,2.02161,2.02177,2.02145,2.02177,10000000.0
2006-06-20 12:28:00,2.02222,2.02251,2.0218,2.0225,9000000.0
2006-06-20 12:29:00,2.02265,2.02265,2.02239,2.02257,9000000.0
2006-06-20 12:30:00,2.02265,2.02274,2.02248,2.02274,7000000.0
2006-06-20 12:31:00,2.02315,2.02347,2.02303,2.02347,11000000.0
2006-06-20 12:32:00,2.02417,2.02417,2.02325,2.02325,7000000.0
2006-06-20 12:33:00,2.02337,2.02353,2.02329,2.02329,7000000.0
2006-06-20 12:34:00,2.0233,2.0233,2.02272,2.02272,7000000.0
2006-06-20 12:35:00,2.02268,2.0229,2.02268,2.02285,8000000.0
2006-06-20 12:36:00,2.023,2.02304,2.02292,2.02295,8000000.0
2006-06-20 12:37:00,2.02274,2.02317,2.02272,2.02317,9000000.0
2006-06-20 12:38:00,2.02285,2.02316,2.02285,2.02316,8000000.0
2006-06-20 12:39:00,2.02313,2.02328,2.02313,2.0232,9000000.0
2006-06-20 12:40:00,2.02322,2.02348,2.02322,2.02343,7000000.0
2006-06-20 12:41:00,2.02389,2.02413,2.02389,2.02406,8000000.0
2006-06-20 12:42:00,2.02404,2.02404,2.02363,2.02375,9000000.0
2006-06-20 12:43:00,2.02357,2.02367,2.0234,2.0234,9000000.0
2006-06-20 12:44:00,2.02393,2.02396,2.02382,2.02389,8000000.0
2006-06-20 12:45:00,2.02388,2.02397,2.02357,2.02385,10000000.0
2006-06-20 12:47:00,2.02394,2.02395,2.02377,2.02387,10000000.0
2006-06-20 12:48:00,2.02353,2.0237,2.02346,2.02364,11000000.0
2006-06-20 12:49:00,2.02347,2.02347,2.02265,2.02265,7000000.0
2006-06-20 12:50:00,2.02257,2.0227,2.02237,2.02237,7000000.0
2006-06-20 12:51:00,2.0223,2.02254,2.0223,2.02251,8000000.0
2006-06-20 12:52:00,2.02268,2.02274,2.02242,2.02266,11000000.0
2006-06-20 12:53:00,2.02258,2.02258,2.0223,2.02252,8000000.0
2006-06-20 12:54:00,2.02238,2.02245,2.02232,2.02236,7000000.0
2006-06-20 12:55:00,2.0223,2.02232,2.02218,2.02229,8000000.0
2006-06-20 12:56:00,2.02264,2.02272,2.02257,2.02272,7000000.0
2006-06-20 12:57:00,2.02273,2.02273,2.02253,2.02259,7000000.0
2006-06-20 12:58:00,2.02256,2.02311,2.02256,2.02301,8000000.0
2006-06-20 12:59:00,2.0231,2.02323,2.02289,2.02295,7000000.0
2006-06-20 13:00:00,2.02279,2.02298,2.02258,2.02298,8000000.0
2006-06-20 13:01:00,2.02264,2.02325,2.02264,2.02325,8000000.0
2006-06-20 13:02:00,2.02353,2.02368,2.0235,2.02353,7000000.0
2006-06-20 13:03:00,2.0232,2.02328,2.02303,2.02313,8000000.0
2006-06-20 13:04:00,2.02267,2.02288,2.0225,2.02288,7000000.0
2006-06-20 13:05:00,2.02341,2.02349,2.0233,2.02336,8000000.0
2006-06-20 13:06:00,2.02345,2.02402,2.02342,2.02402,7000000.0
2006-06-20 13:07:00,2.0241,2.02427,2.024,2.02427,7000000.0
2006-06-20 13:08:00,2.02386,2.02386,2.02352,2.02359,10000000.0
2006-06-20 13:09:00,2.02394,2.02398,2.02355,2.02374,7000000.0
2006-06-20 13:10:00,2.02376,2.02382,2.02357,2.02377,9000000.0
2006-06-20 13:12:00,2.02375,2.02384,2.02353,2.0238,8000000.0
2006-06-20 13:13:00,2.02378,2.02388,2.02377,2.02382,9000000.0
2006-06-20 13:14:00,2.02382,2.02397,2.02372,2.02387,7000000.0
2006-06-20 13:15:00,2.02405,2.02415,2.02395,2.02415,8000000.0
2006-06-20 13:16:00,2.02406,2.02406,2.02303,2.02303,8000000.0
2006-06-20 13:17:00,2.02296,2.02312,2.02292,2.02312,9000000.0
2006-06-20 13:18:00,2.02317,2.0234,2.02313,2.0234,10000000.0
2006-06-20 13:19:00,2.02355,2.02372,2.02353,2.02372,8000000.0
2006-06-20 13:20:00,2.02368,2.02368,2.02309,2.02309,8000000.0
2006-06-20 13:21:00,2.02306,2.02308,2.02296,2.02297,7000000.0
2006-06-20 13:22:00,2.02299,2.02301,2.02261,2.02266,11000000.0
2006-06-20 13:23:00,2.02279,2.02279,2.02263,2.02274,8000000.0
2006-06-20 13:24:00,2.02272,2.02281,2.02265,2.02281,7000000.0
2006-06-20 13:25:00,2.02276,2.02298,2.02276,2.02297,11000000.0
2006-06-20 13:26:00,2.02302,2.02302,2.0228,2.02285,10000000.0
2006-06-20 13:27:00,2.02281,2.02299,2.02277,2.02299,8000000.0
2006-06-20 13:29:00,2.02299,2.02314,2.02299,2.02304,17000000.0
2006-06-20 13:30:00,2.02265,2.02265,2.02251,2.02251,7000000.0
2006-06-20 13:31:00,2.0224,2.02241,2.02235,2.02235,9000000.0
2006-06-20 13:32:00,2.0227,2.02275,2.02266,2.02266,14000000.0
2006-06-20 13:33:00,2.02277,2.02283,2.02276,2.02276,14000000.0
2006-06-20 13:34:00,2.02265,2.02284,2.02262,2.02262,31000000.0
2006-06-20 13:36:00,2.0225,2.0225,2.02245,2.02248,24000000.0
2006-06-20 13:37:00,2.0225,2.0225,2.02214,2.02214,10000000.0
2006-06-20 13:38:00,2.02204,2.0223,2.02201,2.02223,18000000.0
2006-06-20 13:39:00,2.02242,2.02242,2.02157,2.02166,15000000.0
2006-06-20 13:40:00,2.02149,2.02149,2.02082,2.02082,29000000.0
2006-06-20 13:41:00,2.02069,2.0214,2.02069,2.0214,13000000.0
2006-06-20 13:42:00,2.02142,2.02142,2.02107,2.02131,7000000.0
2006-06-20 13:43:00,2.02126,2.02126,2.021,2.021,10000000.0
2006-06-20 13:45:00,2.02058,2.02079,2.02056,2.02079,22000000.0
2006-06-20 13:46:00,2.02086,2.02101,2.02085,2.02088,19000000.0
2006-06-20 13:47:00,2.02113,2.02136,2.02096,2.02096,17000000.0
2006-06-20 13:48:00,2.01959,2.02015,2.01959,2.01976,22000000.0
2006-06-20 13:49:00,2.0199,2.0199,2.01938,2.01938,24000000.0
2006-06-20 13:50:00,2.01935,2.01935,2.01924,2.01928,15000000.0
2006-06-20 13:51:00,2.01919,2.02019,2.01919,2.02019,22000000.0
2006-06-20 13:52:00,2.02019,2.02019,2.01948,2.01955,32000000.0
2006-06-20 13:53:00,2.01954,2.01968,2.01954,2.01958,28000000.0
2006-06-20 13:54:00,2.01984,2.01985,2.01928,2.01928,31000000.0
2006-06-20 13:55:00,2.01928,2.01991,2.01928,2.01991,20000000.0
2006-06-20 13:56:00,2.02023,2.02027,2.02004,2.02004,24000000.0
2006-06-20 13:57:00,2.02016,2.02034,2.02013,2.02013,34000000.0
2006-06-20 13:58:00,2.01969,2.01972,2.01956,2.01972,16000000.0
2006-06-20 13:59:00,2.01973,2.01973,2.01951,2.01969,30000000.0
2006-06-20 14:00:00,2.01972,2.01977,2.01962,2.01962,39000000.0
2006-06-20 14:01:00,2.01982,2.02044,2.01982,2.02044,30000000.0
2006-06-20 14:02:00,2.02047,2.02077,2.02047,2.02077,19000000.0
2006-06-20 14:03:00,2.02075,2.02081,2.02069,2.02069,23000000.0
2006-06-20 14:04:00,2.02101,2.02101,2.02083,2.02089,33000000.0
2006-06-20 14:05:00,2.02084,2.0215,2.02084,2.02134,28000000.0
2006-06-20 14:06:00,2.02155,2.02235,2.02155,2.02235,31000000.0
2006-06-20 14:07:00,2.02255,2.02302,2.02255,2.02302,31000000.0
2006-06-20 14:08:00,2.02321,2.02332,2.02292,2.02293,27000000.0
2006-06-20 14:09:00,2.02335,2.02402,2.02335,2.02376,27000000.0
2006-06-20 14:10:00,2.02363,2.02368,2.02345,2.02345,24000000.0
2006-06-20 14:11:00,2.02298,2.02298,2.02257,2.02257,21000000.0
2006-06-20 14:12:00,2.02225,2.02246,2.02212,2.02226,22000000.0
2006-06-20 14:13:00,2.02255,2.02255,2.02093,2.02121,13000000.0
2006-06-20 14:14:00,2.02089,2.02147,2.02089,2.02117,21000000.0
2006-06-20 14:15:00,2.02161,2.02174,2.02148,2.02155,25000000.0
2006-06-20 14:16:00,2.02189,2.022,2.02152,2.02177,26000000.0
2006-06-20 14:17:00,2.0227,2.0227,2.02165,2.02181,32000000.0
2006-06-20 14:18:00,2.02181,2.02187,2.02103,2.02103,27000000.0
2006-06-20 14:19:00,2.02098,2.02105,2.02093,2.02093,35000000.0
2006-06-20 14:20:00,2.02084,2.02098,2.02082,2.02093,32000000.0
2006-06-20 14:21:00,2.02092,2.02095,2.02075,2.02081,39000000.0
2006-06-20 14:22:00,2.0206,2.0206,2.02033,2.02038,22000000.0
2006-06-20 14:23:00,2.02042,2.021,2.02042,2.021,40000000.0
2006-06-20 14:24:00,2.02077,2.02077,2.02051,2.02074,10000000.0
2006-06-20 14:25:00,2.02088,2.02099,2.02082,2.02099,35000000.0
2006-06-20 14:26:00,2.02115,2.02115,2.02088,2.02088,18000000.0
2006-06-20 14:27:00,2.02115,2.02132,2.02099,2.02127,28000000.0
2006-06-20 14:28:00,2.0213,2.0213,2.0208,2.0209,21000000.0
2006-06-20 14:29:00,2.02081,2.02087,2.02059,2.02068,16000000.0
2006-06-20 14:30:00,2.01934,2.01934,2.01865,2.01927,25000000.0
2006-06-20 14:31:00,2.01965,2.01992,2.01953,2.01986,26000000.0
2006-06-20 14:32:00,2.0195,2.01964,2.0193,2.01942,32000000.0
2006-06-20 14:33:00,2.0195,2.01995,2.0195,2.0199,20000000.0
2006-06-20 14:34:00,2.0194,2.01964,2.0194,2.01947,25000000.0
2006-06-20 14:35:00,2.01945,2.01945,2.01908,2.01908,23000000.0
2006-06-20 14:36:00,2.01898,2.01917,2.01898,2.01905,11000000.0
2006-06-20 14:37:00,2.01883,2.01929,2.01883,2.01897,41000000.0
2006-06-20 14:38:00,2.01947,2.02065,2.01947,2.02065,54000000.0
2006-06-20 14:39:00,2.01988,2.02014,2.01969,2.02003,36000000.0
2006-06-20 14:40:00,2.02045,2.02144,2.02045,2.02095,36000000.0
2006-06-20 14:41:00,2.02059,2.02077,2.02045,2.02047,41000000.0
2006-06-20 14:42:00,2.02,2.02015,2.01974,2.02015,19000000.0
2006-06-20 14:43:00,2.02002,2.02044,2.02002,2.02006,20000000.0
2006-06-20 14:44:00,2.02075,2.0208,2.02056,2.0208,25000000.0
2006-06-20 14:45:00,2.02117,2.02117,2.02068,2.02068,33000000.0
2006-06-20 14:46:00,2.02017,2.02075,2.02017,2.02075,11000000.0
2006-06-20 14:47:00,2.02114,2.02117,2.02104,2.02117,7000000.0
2006-06-20 14:48:00,2.02121,2.02148,2.02121,2.02148,21000000.0
2006-06-20 14:49:00,2.02157,2.02157,2.02083,2.02083,32000000.0
2006-06-20 14:50:00,2.02055,2.02094,2.02055,2.02094,33000000.0
2006-06-20 14:51:00,2.02104,2.02138,2.02102,2.02138,37000000.0
2006-06-20 14:52:00,2.02172,2.0219,2.02166,2.02166,17000000.0
2006-06-20 14:53:00,2.02165,2.02165,2.021,2.021,22000000.0
2006-06-20 14:54:00,2.02113,2.02129,2.02113,2.02124,17000000.0
2006-06-20 14:55:00,2.02142,2.02147,2.02111,2.02132,7000000.0
2006-06-20 14:56:00,2.02109,2.02152,2.02109,2.02142,21000000.0
2006-06-20 14:57:00,2.02172,2.02206,2.02172,2.02204,12000000.0
2006-06-20 14:58:00,2.02235,2.02296,2.02235,2.0228,31000000.0
2006-06-20 14:59:00,2.02303,2.02317,2.02291,2.02317,20000000.0
2006-06-20 15:00:00,2.02263,2.02282,2.02242,2.02282,32000000.0
2006-06-20 15:01:00,2.02285,2.02316,2.02247,2.02316,14000000.0
2006-06-20 15:02:00,2.02297,2.02297,2.02197,2.02197,26000000.0
2006-06-20 15:03:00,2.02221,2.02327,2.02221,2.02327,30000000.0
2006-06-20 15:04:00,2.02309,2.02362,2.02309,2.02357,29000000.0
2006-06-20 15:05:00,2.0235,2.02383,2.02334,2.02334,28000000.0
2006-06-20 15:06:00,2.023,2.023,2.02209,2.02209,16000000.0
2006-06-20 15:07:00,2.02246,2.02276,2.02246,2.02276,26000000.0
2006-06-20 15:08:00,2.02279,2.02318,2.02279,2.02318,25000000.0
2006-06-20 15:09:00,2.02285,2.02294,2.0227,2.02276,34000000.0
2006-06-20 15:10:00,2.0225,2.02264,2.02247,2.02258,36000000.0
2006-06-20 15:11:00,2.02254,2.02279,2.02254,2.02279,27000000.0
2006-06-20 15:12:00,2.02272,2.02276,2.02217,2.02276,26000000.0
2006-06-20 15:13:00,2.02292,2.02298,2.02284,2.02284,41000000.0
2006-06-20 15:14:00,2.02296,2.02296,2.02285,2.02285,30000000.0
2006-06-20 15:15:00,2.02287,2.02297,2.02285,2.02292,21000000.0
2006-06-20 15:16:00,2.0227,2.02296,2.0227,2.02296,9000000.0
2006-06-20 15:17:00,2.02306,2.02323,2.02286,2.02286,26000000.0
2006-06-20 15:18:00,2.02277,2.02283,2.02151,2.02151,10000000.0
2006-06-20 15:19:00,2.02111,2.02147,2.02111,2.02139,16000000.0
2006-06-20 15:20:00,2.02142,2.02156,2.02138,2.02156,20000000.0
2006-06-20 15:21:00,2.02165,2.02181,2.02165,2.02173,12000000.0
2006-06-20 15:22:00,2.02173,2.02176,2.02167,2.02176,22000000.0
2006-06-20 15:23:00,2.02167,2.02174,2.02162,2.02174,36000000.0
2006-06-20 15:24:00,2.02219,2.02219,2.02182,2.02198,8000000.0
2006-06-20 15:25:00,2.02205,2.02233,2.02169,2.02233,14000000.0
2006-06-20 15:26:00,2.02272,2.02304,2.02272,2.02277,40000000.0
2006-06-20 15:27:00,2.0222,2.02237,2.02188,2.02188,32000000.0
2006-06-20 15:28:00,2.02217,2.02234,2.02212,2.02227,55000000.0
2006-06-20 15:29:00,2.02199,2.02206,2.0201,2.02199,47000000.0
2006-06-20 15:30:00,2.0206,2.02347,2.0206,2.02215,71000000.0
2006-06-20 15:31:00,2.02214,2.02296,2.02214,2.02296,58000000.0
2006-06-20 15:32:00,2.02312,2.02325,2.02312,2.02325,25000000.0
2006-06-20 15:33:00,2.02314,2.02321,2.0231,2.02314,32000000.0
2006-06-20 15:34:00,2.02323,2.02335,2.02307,2.02307,22000000.0
2006-06-20 15:35:00,2.02306,2.0232,2.02288,2.0232,30000000.0
2006-06-20 15:36:00,2.02366,2.02366,2.0235,2.0235,23000000.0
2006-06-20 15:37:00,2.02356,2.02381,2.02356,2.02381,24000000.0
2006-06-20 15:38:00,2.02389,2.02421,2.02389,2.02415,61000000.0
2006-06-20 15:39:00,2.02421,2.02422,2.02385,2.02388,40000000.0
2006-06-20 15:40:00,2.02382,2.02385,2.02374,2.02375,37000000.0
2006-06-20 15:41:00,2.02366,2.02372,2.02338,2.02368,43000000.0
2006-06-20 15:42:00,2.0236,2.02368,2.02334,2.02343,41000000.0
2006-06-20 15:43:00,2.02398,2.02398,2.02373,2.02376,30000000.0
2006-06-20 15:44:00,2.02373,2.02398,2.02359,2.02359,29000000.0
2006-06-20 15:45:00,2.02391,2.02397,2.02378,2.02397,36000000.0
2006-06-20 15:46:00,2.02402,2.02428,2.024,2.024,24000000.0
2006-06-20 15:47:00,2.02383,2.02383,2.02366,2.0237,31000000.0
2006-06-20 15:48:00,2.02394,2.02394,2.02348,2.02348,33000000.0
2006-06-20 15:49:00,2.02364,2.024,2.02364,2.024,25000000.0
2006-06-20 15:50:00,2.02415,2.02431,2.02415,2.0243,11000000.0
2006-06-20 15:51:00,2.02443,2.02446,2.02421,2.02435,37000000.0
2006-06-20 15:52:00,2.02441,2.02506,2.02441,2.02468,23000000.0
2006-06-20 15:53:00,2.02462,2.02489,2.02462,2.02483,15000000.0
2006-06-20 15:54:00,2.0251,2.0251,2.02499,2.02499,26000000.0
2006-06-20 15:55:00,2.02497,2.02504,2.02492,2.02492,33000000.0
2006-06-20 15:56:00,2.02486,2.02505,2.02486,2.02496,6000000.0
2006-06-20 15:57:00,2.02477,2.02485,2.02475,2.02475,34000000.0
2006-06-20 15:58:00,2.02469,2.02498,2.02469,2.02498,24000000.0
2006-06-20 15:59:00,2.02578,2.02594,2.02567,2.02574,23000000.0
2006-06-20 16:00:00,2.02573,2.02584,2.02571,2.02571,51000000.0
2006-06-20 16:01:00,2.0256,2.02569,2.0256,2.02565,31000000.0
2006-06-20 16:02:00,2.02556,2.02556,2.02527,2.02553,29000000.0
2006-06-20 16:03:00,2.02573,2.02617,2.02571,2.02605,51000000.0
2006-06-20 16:04:00,2.02618,2.02618,2.02575,2.02599,38000000.0
2006-06-20 16:05:00,2.02604,2.02649,2.02604,2.02649,37000000.0
2006-06-20 16:06:00,2.02655,2.02655,2.02611,2.02622,33000000.0
2006-06-20 16:07:00,2.02614,2.02614,2.02592,2.02611,37000000.0
2006-06-20 16:08:00,2.02594,2.02613,2.02577,2.02606,37000000.0
2006-06-20 16:09:00,2.02616,2.02711,2.02616,2.02711,44000000.0
2006-06-20 16:10:00,2.02844,2.02844,2.02738,2.02738,41000000.0
2006-06-20 16:11:00,2.0272,2.02723,2.02704,2.02704,27000000.0
2006-06-20 16:12:00,2.02687,2.02687,2.02649,2.02665,22000000.0
2006-06-20 16:13:00,2.02674,2.02674,2.02645,2.02648,38000000.0
2006-06-20 16:14:00,2.02605,2.02605,2.02501,2.0258,41000000.0
2006-06-20 16:15:00,2.02589,2.02589,2.02565,2.02578,42000000.0
2006-06-20 16:16:00,2.02574,2.02609,2.02536,2.02609,45000000.0
2006-06-20 16:17:00,2.02656,2.02667,2.02656,2.02667,22000000.0
2006-06-20 16:18:00,2.02666,2.02689,2.02663,2.02689,49000000.0
2006-06-20 16:19:00,2.02711,2.02726,2.02699,2.02701,27000000.0
2006-06-20 16:20:00,2.02694,2.02705,2.02692,2.02692,52000000.0
2006-06-20 16:21:00,2.02688,2.02694,2.02676,2.02694,37000000.0
2006-06-20 16:22:00,2.02731,2.02762,2.02731,2.02762,50000000.0
2006-06-20 16:23:00,2.02797,2.02798,2.02759,2.02765,48000000.0
2006-06-20 16:24:00,2.0275,2.02758,2.02738,2.02738,44000000.0
2006-06-20 16:25:00,2.02782,2.02827,2.02764,2.02827,28000000.0
2006-06-20 16:26:00,2.02829,2.02849,2.0281,2.02849,41000000.0
2006-06-20 16:27:00,2.02851,2.02857,2.02848,2.02851,46000000.0
2006-06-20 16:28:00,2.02847,2.0286,2.02839,2.02852,34000000.0
2006-06-20 16:29:00,2.02837,2.02848,2.02822,2.02848,24000000.0
2006-06-20 16:30:00,2.02866,2.02866,2.02812,2.02833,43000000.0
2006-06-20 16:31:00,2.02816,2.02833,2.02812,2.02826,36000000.0
2006-06-20 16:32:00,2.02806,2.02847,2.02806,2.02844,34000000.0
2006-06-20 16:33:00,2.02821,2.02855,2.02821,2.02832,41000000.0
2006-06-20 16:35:00,2.02847,2.02847,2.02792,2.02823,53000000.0
2006-06-20 16:36:00,2.02852,2.02872,2.02849,2.02854,43000000.0
2006-06-20 16:37:00,2.02841,2.02847,2.02834,2.02843,56000000.0
2006-06-20 16:38:00,2.02834,2.02834,2.02796,2.02802,34000000.0
2006-06-20 16:39:00,2.02784,2.02784,2.02742,2.02742,43000000.0
2006-06-20 16:40:00,2.02768,2.02768,2.02733,2.02754,63000000.0
2006-06-20 16:41:00,2.02787,2.02814,2.02771,2.02787,44000000.0
2006-06-20 16:42:00,2.02799,2.02822,2.02799,2.02811,57000000.0
2006-06-20 16:43:00,2.0279,2.02803,2.02781,2.02785,20000000.0
2006-06-20 16:44:00,2.02794,2.02818,2.0277,2.02781,34000000.0
2006-06-20 16:45:00,2.0274,2.02741,2.02715,2.02715,41000000.0
2006-06-20 16:46:00,2.02691,2.02691,2.02633,2.02633,59000000.0
2006-06-20 16:47:00,2.02643,2.02655,2.0263,2.02649,55000000.0
2006-06-20 16:48:00,2.02656,2.02656,2.02621,2.02653,46000000.0
2006-06-20 16:49:00,2.02657,2.02661,2.02647,2.02661,35000000.0
2006-06-20 16:50:00,2.02662,2.02674,2.0265,2.02669,45000000.0
2006-06-20 16:51:00,2.02684,2.02701,2.02684,2.02694,30000000.0
2006-06-20 16:52:00,2.02689,2.02689,2.02622,2.02622,30000000.0
2006-06-20 16:53:00,2.02575,2.02575,2.02552,2.02552,19000000.0
2006-06-20 16:54:00,2.02545,2.02554,2.02545,2.02554,18000000.0
2006-06-20 16:55:00,2.02555,2.02555,2.02546,2.02552,40000000.0
2006-06-20 16:56:00,2.02563,2.02642,2.02556,2.0264,37000000.0
2006-06-20 16:57:00,2.02649,2.02682,2.02649,2.02682,17000000.0
2006-06-20 16:58:00,2.02682,2.02682,2.02666,2.02666,45000000.0
2006-06-20 16:59:00,2.02657,2.02676,2.02614,2.02614,39000000.0
2006-06-20 17:00:00,2.02602,2.02651,2.02602,2.02651,47000000.0
2006-06-20 17:01:00,2.02627,2.02659,2.02611,2.02642,26000000.0
2006-06-20 17:02:00,2.02642,2.02664,2.02623,2.02656,33000000.0
2006-06-20 17:03:00,2.0265,2.02669,2.02637,2.02669,33000000.0
2006-06-20 17:04:00,2.02683,2.02708,2.02673,2.02708,37000000.0
2006-06-20 17:05:00,2.02714,2.02719,2.0271,2.02711,35000000.0
2006-06-20 17:06:00,2.02706,2.02706,2.02678,2.02697,46000000.0
2006-06-20 17:07:00,2.02697,2.02705,2.0269,2.02692,33000000.0
2006-06-20 17:08:00,2.02697,2.02709,2.02693,2.02698,45000000.0
2006-06-20 17:09:00,2.027,2.02704,2.02685,2.02688,47000000.0
2006-06-20 17:10:00,2.02673,2.02695,2.02673,2.02695,6000000.0
2006-06-20 17:11:00,2.0271,2.0271,2.02691,2.02691,44000000.0
2006-06-20 17:12:00,2.02684,2.02684,2.02667,2.02671,23000000.0
2006-06-20 17:13:00,2.0269,2.02733,2.0269,2.02698,35000000.0
2006-06-20 17:14:00,2.02726,2.02729,2.02683,2.02683,27000000.0
2006-06-20 17:15:00,2.02706,2.02712,2.02698,2.02707,26000000.0
2006-06-20 17:16:00,2.02705,2.02705,2.02689,2.02689,27000000.0
2006-06-20 17:17:00,2.02709,2.02711,2.02693,2.02697,38000000.0
2006-06-20 17:18:00,2.02695,2.02695,2.02683,2.02688,29000000.0
2006-06-20 17:19:00,2.02693,2.02707,2.02688,2.02707,19000000.0
2006-06-20 17:20:00,2.02735,2.02749,2.02734,2.02734,29000000.0
2006-06-20 17:21:00,2.02731,2.02737,2.02727,2.02737,26000000.0
2006-06-20 17:22:00,2.02739,2.02739,2.02715,2.02716,30000000.0
2006-06-20 17:23:00,2.02713,2.02716,2.02702,2.02709,32000000.0
2006-06-20 17:25:00,2.02721,2.02721,2.02686,2.02715,20000000.0
2006-06-20 17:26:00,2.02718,2.02718,2.02702,2.02707,18000000.0
2006-06-20 17:27:00,2.02684,2.02705,2.02661,2.02705,44000000.0
2006-06-20 17:28:00,2.0273,2.02767,2.02713,2.02767,39000000.0
2006-06-20 17:29:00,2.02797,2.02849,2.02797,2.02849,36000000.0
2006-06-20 17:30:00,2.02849,2.02861,2.0282,2.02836,61000000.0
2006-06-20 17:32:00,2.02853,2.02853,2.02738,2.02787,54000000.0
2006-06-20 17:33:00,2.02813,2.0286,2.02813,2.0286,64000000.0
2006-06-20 17:34:00,2.02867,2.02867,2.02846,2.0285,60000000.0
2006-06-20 17:35:00,2.02846,2.02848,2.02841,2.02842,43000000.0
2006-06-20 17:36:00,2.02843,2.02862,2.02842,2.02842,58000000.0
2006-06-20 17:37:00,2.02828,2.02831,2.02814,2.02814,47000000.0
2006-06-20 17:38:00,2.02803,2.02827,2.02795,2.02795,44000000.0
2006-06-20 17:39:00,2.02794,2.02859,2.02784,2.02859,41000000.0
2006-06-20 17:40:00,2.02829,2.02829,2.02791,2.02822,59000000.0
2006-06-20 17:42:00,2.0283,2.02841,2.0282,2.0282,37000000.0
2006-06-20 17:43:00,2.02811,2.02811,2.02777,2.02782,33000000.0
2006-06-20 17:44:00,2.02756,2.02756,2.0269,2.0269,46000000.0
2006-06-20 17:45:00,2.02638,2.02638,2.02574,2.02598,49000000.0
2006-06-20 17:46:00,2.02586,2.02591,2.02578,2.02583,56000000.0
2006-06-20 17:47:00,2.02564,2.02564,2.02516,2.02516,65000000.0
2006-06-20 17:48:00,2.02543,2.02606,2.02543,2.02606,61000000.0
2006-06-20 17:49:00,2.02529,2.02535,2.02474,2.02474,72000000.0
2006-06-20 17:50:00,2.02468,2.0247,2.02438,2.02438,53000000.0
2006-06-20 17:52:00,2.02481,2.02481,2.02452,2.02452,51000000.0
2006-06-20 17:53:00,2.0248,2.02481,2.02457,2.02463,42000000.0
2006-06-20 17:54:00,2.0246,2.02467,2.02458,2.02458,32000000.0
2006-06-20 17:55:00,2.02456,2.02469,2.02453,2.02469,32000000.0
2006-06-20 17:56:00,2.0248,2.02499,2.0248,2.02498,47000000.0
2006-06-20 17:57:00,2.0246,2.02462,2.02446,2.02454,34000000.0
2006-06-20 17:58:00,2.02458,2.02508,2.02458,2.02508,44000000.0
2006-06-20 17:59:00,2.02515,2.0253,2.02501,2.02501,39000000.0
2006-06-20 18:00:00,2.02505,2.02506,2.02498,2.025,32000000.0
2006-06-20 18:01:00,2.02502,2.02503,2.02494,2.02503,52000000.0
2006-06-20 18:02:00,2.02508,2.02593,2.02508,2.02593,30000000.0
2006-06-20 18:03:00,2.02595,2.02595,2.02532,2.02533,38000000.0
2006-06-20 18:04:00,2.02522,2.02544,2.02522,2.02534,38000000.0
2006-06-20 18:05:00,2.02525,2.02536,2.02525,2.0253,36000000.0
2006-06-20 18:06:00,2.02534,2.02544,2.02534,2.02544,32000000.0
2006-06-20 18:07:00,2.02549,2.0255,2.0254,2.02548,38000000.0
2006-06-20 18:09:00,2.02544,2.02547,2.02533,2.0254,34000000.0
2006-06-20 18:10:00,2.02547,2.02555,2.0254,2.02552,26000000.0
2006-06-20 18:11:00,2.02544,2.02545,2.02528,2.02528,34000000.0
2006-06-20 18:12:00,2.02521,2.02536,2.02515,2.02536,24000000.0
2006-06-20 18:13:00,2.02565,2.02565,2.0252,2.02525,30000000.0
2006-06-20 18:14:00,2.0253,2.02584,2.0253,2.02584,22000000.0
2006-06-20 18:15:00,2.02618,2.02626,2.02618,2.02622,21000000.0
2006-06-20 18:16:00,2.02612,2.02624,2.02604,2.02613,66000000.0
2006-06-20 18:18:00,2.02606,2.02606,2.02587,2.02587,33000000.0
2006-06-20 18:19:00,2.02586,2.02606,2.02585,2.02606,46000000.0
2006-06-20 18:20:00,2.026,2.02603,2.02575,2.02575,61000000.0
2006-06-20 18:22:00,2.02566,2.0257,2.02555,2.0257,49000000.0
2006-06-20 18:23:00,2.02561,2.02566,2.02543,2.02552,34000000.0
2006-06-20 18:24:00,2.02536,2.02569,2.02536,2.02557,47000000.0
2006-06-20 18:25:00,2.02542,2.02542,2.02524,2.02537,31000000.0
2006-06-20 18:26:00,2.02554,2.02561,2.02554,2.02559,43000000.0
2006-06-20 18:27:00,2.02592,2.02607,2.02592,2.02606,35000000.0
2006-06-20 18:28:00,2.02617,2.02696,2.02617,2.02694,18000000.0
2006-06-20 18:29:00,2.0271,2.02744,2.0271,2.02717,24000000.0
2006-06-20 18:30:00,2.0272,2.0272,2.02708,2.02711,32000000.0
2006-06-20 18:31:00,2.02715,2.02732,2.02682,2.02682,46000000.0
2006-06-20 18:32:00,2.02682,2.0269,2.0267,2.0269,55000000.0
2006-06-20 18:33:00,2.02678,2.02683,2.02675,2.02678,29000000.0
2006-06-20 18:34:00,2.02681,2.02728,2.02681,2.02728,32000000.0
2006-06-20 18:35:00,2.02725,2.02747,2.02708,2.02746,47000000.0
2006-06-20 18:36:00,2.02752,2.02765,2.02747,2.02757,65000000.0
2006-06-20 18:37:00,2.02767,2.02784,2.02766,2.02773,63000000.0
2006-06-20 18:38:00,2.0277,2.0278,2.02769,2.02769,61000000.0
2006-06-20 18:39:00,2.02761,2.02766,2.02743,2.02745,37000000.0
2006-06-20 18:40:00,2.02753,2.02754,2.0273,2.02748,52000000.0
2006-06-20 18:41:00,2.02735,2.02747,2.02715,2.02747,68000000.0
2006-06-20 18:42:00,2.02742,2.02742,2.02711,2.02711,40000000.0
2006-06-20 18:43:00,2.02695,2.02695,2.02689,2.02695,39000000.0
2006-06-20 18:44:00,2.02686,2.02713,2.02686,2.02707,33000000.0
2006-06-20 18:45:00,2.027,2.027,2.02655,2.02659,57000000.0
2006-06-20 18:46:00,2.02644,2.02662,2.02643,2.02662,61000000.0
2006-06-20 18:48:00,2.02672,2.02672,2.02666,2.02668,26000000.0
2006-06-20 18:49:00,2.02651,2.02665,2.02645,2.02645,31000000.0
2006-06-20 18:50:00,2.02624,2.02628,2.02612,2.02619,37000000.0
2006-06-20 18:51:00,2.02617,2.02622,2.02612,2.02614,17000000.0
2006-06-20 18:53:00,2.0262,2.02628,2.02599,2.02621,31000000.0
2006-06-20 18:54:00,2.02616,2.02625,2.02612,2.02625,11000000.0
2006-06-20 18:55:00,2.02613,2.02613,2.02583,2.02588,22000000.0
2006-06-20 18:56:00,2.0258,2.02592,2.0257,2.02576,16000000.0
2006-06-20 18:57:00,2.02583,2.02597,2.02583,2.02591,15000000.0
2006-06-20 18:58:00,2.02607,2.0268,2.02607,2.0268,19000000.0
2006-06-20 18:59:00,2.02676,2.0269,2.02674,2.0269,26000000.0
2006-06-20 19:00:00,2.02702,2.02729,2.02702,2.02729,12000000.0
2006-06-20 19:01:00,2.02737,2.02757,2.02737,2.02744,18000000.0
2006-06-20 19:02:00,2.02752,2.02769,2.02751,2.02764,23000000.0
2006-06-20 19:03:00,2.02751,2.02751,2.0274,2.02744,21000000.0
2006-06-20 19:04:00,2.02734,2.02759,2.02734,2.02759,55000000.0
2006-06-20 19:05:00,2.02772,2.02819,2.02772,2.02819,42000000.0
2006-06-20 19:06:00,2.02869,2.02929,2.02869,2.02922,63000000.0
2006-06-20 19:07:00,2.02907,2.02907,2.0282,2.02868,39000000.0
2006-06-20 19:08:00,2.0289,2.0289,2.02847,2.02847,32000000.0
2006-06-20 19:09:00,2.02862,2.02879,2.02834,2.0284,56000000.0
2006-06-20 19:10:00,2.02865,2.02971,2.02865,2.02971,27000000.0
2006-06-20 19:11:00,2.02979,2.02996,2.02934,2.02934,36000000.0
2006-06-20 19:12:00,2.029,2.0292,2.029,2.02916,25000000.0
2006-06-20 19:13:00,2.02892,2.02914,2.02869,2.02881,23000000.0
2006-06-20 19:14:00,2.02902,2.02902,2.02875,2.02879,37000000.0
2006-06-20 19:15:00,2.0291,2.02942,2.02903,2.02903,17000000.0
2006-06-20 19:16:00,2.02917,2.02917,2.02904,2.02906,23000000.0
2006-06-20 19:17:00,2.02914,2.02914,2.02901,2.02903,17000000.0
2006-06-20 19:18:00,2.029,2.029,2.02877,2.02877,30000000.0
2006-06-20 19:19:00,2.02874,2.0294,2.02874,2.02936,36000000.0
2006-06-20 19:20:00,2.0295,2.02959,2.0295,2.02957,23000000.0
2006-06-20 19:21:00,2.02956,2.02956,2.02948,2.0295,21000000.0
2006-06-20 19:23:00,2.02945,2.02948,2.0294,2.02947,12000000.0
2006-06-20 19:24:00,2.02932,2.02932,2.02908,2.0293,39000000.0
2006-06-20 19:25:00,2.02928,2.02939,2.02922,2.02936,49000000.0
2006-06-20 19:26:00,2.02944,2.02954,2.02943,2.02944,48000000.0
2006-06-20 19:27:00,2.02938,2.02973,2.02938,2.02973,51000000.0
2006-06-20 19:28:00,2.02952,2.02965,2.02943,2.02943,40000000.0
2006-06-20 19:29:00,2.0296,2.02989,2.0295,2.0295,28000000.0
2006-06-20 19:30:00,2.02981,2.02997,2.02951,2.02951,32000000.0
2006-06-20 19:31:00,2.02943,2.02969,2.0293,2.0293,28000000.0
2006-06-20 19:32:00,2.02919,2.02919,2.02884,2.02892,31000000.0
2006-06-20 19:33:00,2.02906,2.02931,2.02906,2.02931,14000000.0
2006-06-20 19:34:00,2.02948,2.02952,2.02907,2.02908,49000000.0
2006-06-20 19:35:00,2.02898,2.02899,2.02883,2.02894,28000000.0
2006-06-20 19:36:00,2.02883,2.02883,2.02853,2.02853,16000000.0
2006-06-20 19:37:00,2.02839,2.02857,2.02839,2.02857,26000000.0
2006-06-20 19:38:00,2.0285,2.02856,2.02844,2.02852,8000000.0
2006-06-20 19:39:00,2.02845,2.02845,2.02805,2.02816,13000000.0
2006-06-20 19:40:00,2.02792,2.02799,2.02762,2.02762,16000000.0
2006-06-20 19:41:00,2.02745,2.02755,2.02736,2.02755,17000000.0
2006-06-20 19:42:00,2.02748,2.02762,2.02743,2.0276,19000000.0
2006-06-20 19:43:00,2.02779,2.02786,2.02745,2.02745,21000000.0
2006-06-20 19:44:00,2.02731,2.02841,2.02731,2.02832,21000000.0
2006-06-20 19:45:00,2.0281,2.0281,2.02777,2.02781,33000000.0
2006-06-20 19:46:00,2.02756,2.02796,2.02752,2.02796,18000000.0
2006-06-20 19:47:00,2.02816,2.02865,2.02816,2.02842,22000000.0
2006-06-20 19:49:00,2.02854,2.02878,2.02854,2.02876,27000000.0
2006-06-20 19:50:00,2.02896,2.02921,2.02896,2.02896,23000000.0
2006-06-20 19:51:00,2.02888,2.0289,2.02706,2.0287,7000000.0
2006-06-20 19:52:00,2.02849,2.02849,2.0283,2.0284,15000000.0
2006-06-20 19:53:00,2.02839,2.02848,2.02826,2.02826,21000000.0
2006-06-20 19:54:00,2.02819,2.02825,2.02819,2.02825,9000000.0
2006-06-20 19:55:00,2.02827,2.02845,2.02816,2.02845,30000000.0
2006-06-20 19:56:00,2.02828,2.02833,2.02824,2.02833,20000000.0
2006-06-20 19:57:00,2.02858,2.0287,2.02858,2.02869,12000000.0
2006-06-20 19:58:00,2.02858,2.02858,2.02842,2.02852,13000000.0
2006-06-20 19:59:00,2.02799,2.02799,2.02759,2.02759,31000000.0
2006-06-20 20:00:00,2.02792,2.02814,2.0279,2.0279,23000000.0
2006-06-20 20:01:00,2.02783,2.02785,2.02771,2.02781,13000000.0
2006-06-20 20:02:00,2.02767,2.02772,2.0275,2.02768,20000000.0
2006-06-20 20:03:00,2.02781,2.02824,2.02781,2.02824,18000000.0
2006-06-20 20:04:00,2.02815,2.02834,2.0281,2.0283,27000000.0
2006-06-20 20:05:00,2.028,2.02809,2.0279,2.02809,23000000.0
2006-06-20 20:06:00,2.02815,2.02815,2.02801,2.02811,13000000.0
2006-06-20 20:07:00,2.028,2.028,2.02775,2.02775,29000000.0
2006-06-20 20:08:00,2.02777,2.02817,2.02777,2.02817,15000000.0
2006-06-20 20:09:00,2.02834,2.02845,2.02812,2.02812,17000000.0
2006-06-20 20:10:00,2.02805,2.02807,2.02784,2.028,8000000.0
2006-06-20 20:12:00,2.02793,2.02822,2.02786,2.02808,15000000.0
2006-06-20 20:13:00,2.02773,2.02773,2.02742,2.02761,17000000.0
2006-06-20 20:14:00,2.02722,2.02749,2.02716,2.02749,15000000.0
2006-06-20 20:15:00,2.02765,2.02765,2.02739,2.02746,10000000.0
2006-06-20 20:16:00,2.02739,2.02746,2.0273,2.02737,22000000.0
2006-06-20 20:17:00,2.02738,2.02747,2.02692,2.02718,7000000.0
2006-06-20 20:18:00,2.02735,2.02736,2.02718,2.02719,24000000.0
2006-06-20 20:19:00,2.02706,2.02706,2.02654,2.02654,9000000.0
2006-06-20 20:20:00,2.0265,2.02682,2.0265,2.02656,14000000.0
2006-06-20 20:21:00,2.02671,2.02677,2.02667,2.02672,7000000.0
2006-06-20 20:22:00,2.02681,2.02696,2.02681,2.02692,12000000.0
2006-06-20 20:23:00,2.02683,2.02691,2.02655,2.02691,8000000.0
2006-06-20 20:24:00,2.02688,2.02692,2.02672,2.02674,15000000.0
2006-06-20 20:25:00,2.02666,2.02679,2.0266,2.0266,16000000.0
2006-06-20 20:26:00,2.02647,2.02647,2.02621,2.0264,22000000.0
2006-06-20 20:27:00,2.02628,2.02628,2.02611,2.02619,11000000.0
2006-06-20 20:28:00,2.02623,2.02686,2.02623,2.02686,7000000.0
2006-06-20 20:29:00,2.02689,2.02724,2.02689,2.02711,20000000.0
2006-06-20 20:30:00,2.02725,2.02752,2.0271,2.02711,27000000.0
2006-06-20 20:31:00,2.02715,2.0272,2.02715,2.0272,4000000.0
2006-06-20 20:33:00,2.02761,2.02761,2.02737,2.02751,14000000.0
2006-06-20 20:34:00,2.02743,2.02768,2.02737,2.02768,28000000.0
2006-06-20 20:35:00,2.02785,2.02785,2.02718,2.02718,23000000.0
2006-06-20 20:36:00,2.02756,2.02766,2.02756,2.02759,11000000.0
2006-06-20 20:37:00,2.02759,2.02767,2.02757,2.02767,7000000.0
2006-06-20 20:38:00,2.02765,2.02765,2.02752,2.0276,10000000.0
2006-06-20 20:39:00,2.02757,2.02778,2.02757,2.02776,9000000.0
2006-06-20 20:40:00,2.02781,2.0281,2.02781,2.028,8000000.0
2006-06-20 20:42:00,2.02801,2.02806,2.0278,2.0278,15000000.0
2006-06-20 20:43:00,2.02793,2.02798,2.02793,2.02793,12000000.0
2006-06-20 20:44:00,2.02783,2.02786,2.02774,2.02784,7000000.0
2006-06-20 20:45:00,2.0282,2.02858,2.02794,2.02798,12000000.0
2006-06-20 20:46:00,2.028,2.02803,2.02792,2.02793,9000000.0
2006-06-20 20:47:00,2.02781,2.02786,2.02773,2.02786,11000000.0
2006-06-20 20:48:00,2.02797,2.02803,2.02786,2.02792,11000000.0
2006-06-20 20:49:00,2.02808,2.0282,2.02804,2.02814,18000000.0
2006-06-20 20:50:00,2.02779,2.02779,2.02724,2.02724,7000000.0
2006-06-20 20:51:00,2.02736,2.02747,2.02725,2.02744,18000000.0
2006-06-20 20:52:00,2.02747,2.02761,2.02733,2.02761,15000000.0
2006-06-20 20:53:00,2.02757,2.02834,2.02757,2.02834,8000000.0
2006-06-20 20:54:00,2.02824,2.02828,2.02801,2.02801,10000000.0
2006-06-20 20:55:00,2.02855,2.02866,2.02846,2.0285,5000000.0
2006-06-20 20:56:00,2.02832,2.02832,2.02802,2.02807,8000000.0
2006-06-20 20:57:00,2.02795,2.02838,2.02795,2.02838,18000000.0
2006-06-20 20:58:00,2.02838,2.02841,2.02821,2.02821,14000000.0
2006-06-20 20:59:00,2.02807,2.02811,2.02802,2.02802,8000000.0
2006-06-20 21:00:00,2.0282,2.02826,2.02815,2.02826,7000000.0
2006-06-20 21:01:00,2.02832,2.02841,2.02831,2.02836,16000000.0
2006-06-20 21:03:00,2.02824,2.02833,2.02813,2.02833,13000000.0
2006-06-20 21:04:00,2.02846,2.02857,2.02846,2.02856,8000000.0
2006-06-20 21:05:00,2.02861,2.02861,2.02845,2.02847,11000000.0
2006-06-20 21:06:00,2.02845,2.02851,2.02841,2.02845,8000000.0
2006-06-20 21:07:00,2.02839,2.02852,2.02839,2.02844,7000000.0
2006-06-20 21:08:00,2.02838,2.0284,2.02832,2.02832,11000000.0
2006-06-20 21:09:00,2.02832,2.02832,2.0282,2.0282,9000000.0
2006-06-20 21:10:00,2.02827,2.02827,2.02807,2.02826,10000000.0
2006-06-20 21:11:00,2.02815,2.02824,2.02815,2.02818,8000000.0
2006-06-20 21:13:00,2.02813,2.02814,2.02804,2.02812,8000000.0
2006-06-20 21:14:00,2.02821,2.02821,2.02808,2.02813,7000000.0
2006-06-20 21:15:00,2.02811,2.02821,2.02811,2.02816,11000000.0
2006-06-20 21:17:00,2.02818,2.0282,2.02805,2.02815,7000000.0
2006-06-20 21:18:00,2.02801,2.02803,2.02778,2.02779,7000000.0
2006-06-20 21:20:00,2.02779,2.02781,2.02775,2.02777,12000000.0
2006-06-20 21:21:00,2.02769,2.02785,2.02758,2.02785,8000000.0
2006-06-20 21:23:00,2.02781,2.02793,2.02778,2.02792,10000000.0
2006-06-20 21:24:00,2.02793,2.02797,2.02781,2.02794,11000000.0
2006-06-20 21:25:00,2.02795,2.02796,2.02779,2.02787,6000000.0
2006-06-20 21:26:00,2.02799,2.02816,2.02799,2.02804,5000000.0
2006-06-20 21:27:00,2.02823,2.02825,2.02817,2.02817,6000000.0
2006-06-20 21:28:00,2.02816,2.02822,2.02809,2.02822,20000000.0
2006-06-20 21:30:00,2.02808,2.02808,2.02797,2.02802,9000000.0
2006-06-20 21:31:00,2.02791,2.02791,2.02779,2.02783,4000000.0
2006-06-20 21:32:00,2.02778,2.02778,2.02757,2.02762,7000000.0
2006-06-20 21:33:00,2.0278,2.02802,2.0278,2.02802,6000000.0
2006-06-20 21:34:00,2.02802,2.02807,2.028,2.028,10000000.0
2006-06-20 21:35:00,2.02795,2.02804,2.0279,2.02804,11000000.0
2006-06-20 21:36:00,2.02805,2.02805,2.02791,2.02796,11000000.0
2006-06-20 21:37:00,2.02796,2.02796,2.02772,2.02788,11000000.0
2006-06-20 21:41:00,2.02795,2.028,2.02773,2.02789,7000000.0
2006-06-20 21:42:00,2.02798,2.02807,2.02794,2.02807,7000000.0
2006-06-20 21:43:00,2.02816,2.02819,2.02805,2.02816,11000000.0
2006-06-20 21:44:00,2.02808,2.02808,2.02793,2.02808,18000000.0
2006-06-20 21:45:00,2.02804,2.02818,2.02804,2.0281,7000000.0
2006-06-20 21:47:00,2.02789,2.02796,2.02789,2.02792,4000000.0
2006-06-20 21:48:00,2.02787,2.02787,2.02779,2.02782,7000000.0
2006-06-20 21:50:00,2.02777,2.02781,2.02768,2.02769,10000000.0
2006-06-20 21:51:00,2.02759,2.02763,2.02759,2.02761,7000000.0
2006-06-20 21:52:00,2.02765,2.02784,2.02763,2.02784,7000000.0
2006-06-20 21:55:00,2.02785,2.02792,2.0278,2.02786,11000000.0
2006-06-20 21:57:00,2.0277,2.02777,2.02766,2.02768,13000000.0
2006-06-20 21:58:00,2.02771,2.02778,2.02766,2.02766,6000000.0
2006-06-20 22:00:00,2.02756,2.02757,2.02735,2.02735,12000000.0
2006-06-20 22:01:00,2.02738,2.0274,2.02728,2.0274,6000000.0
2006-06-20 22:02:00,2.02729,2.02733,2.02721,2.02721,11000000.0
2006-06-20 22:03:00,2.02725,2.02744,2.02725,2.02744,9000000.0
2006-06-20 22:05:00,2.02748,2.02761,2.02746,2.02761,5000000.0
2006-06-20 22:06:00,2.0275,2.02766,2.02741,2.02766,8000000.0
2006-06-20 22:07:00,2.02753,2.02753,2.02747,2.02751,15000000.0
2006-06-20 22:09:00,2.02751,2.02753,2.02748,2.02748,13000000.0
2006-06-20 22:10:00,2.02751,2.02756,2.0274,2.02744,9000000.0
2006-06-20 22:11:00,2.02759,2.02761,2.02747,2.02756,8000000.0
2006-06-20 22:12:00,2.02743,2.02774,2.02743,2.02774,15000000.0
2006-06-20 22:13:00,2.02769,2.0277,2.02763,2.0277,10000000.0
2006-06-20 22:14:00,2.02776,2.02777,2.02769,2.02769,13000000.0
2006-06-20 22:15:00,2.02753,2.02761,2.02753,2.02761,7000000.0
2006-06-20 22:16:00,2.02742,2.02755,2.02739,2.02747,8000000.0
2006-06-20 22:18:00,2.02752,2.02754,2.02742,2.02754,5000000.0
2006-06-20 22:19:00,2.02762,2.02762,2.0274,2.0274,6000000.0
2006-06-20 22:21:00,2.02745,2.02745,2.02735,2.02735,11000000.0
2006-06-20 22:22:00,2.0274,2.02751,2.0274,2.02748,8000000.0
2006-06-20 22:24:00,2.02729,2.02748,2.02729,2.0273,10000000.0
2006-06-20 22:30:00,2.02753,2.02753,2.0275,2.02752,5000000.0
2006-06-20 22:32:00,2.02739,2.02758,2.02739,2.02756,7000000.0
2006-06-20 22:34:00,2.02746,2.02751,2.02722,2.02738,47000000.0
2006-06-20 22:35:00,2.02756,2.02756,2.02735,2.0275,8000000.0
2006-06-20 22:37:00,2.02726,2.02726,2.02715,2.02716,28000000.0
2006-06-20 22:38:00,2.02715,2.02729,2.0271,2.02725,10000000.0
2006-06-20 22:39:00,2.02715,2.02721,2.02712,2.02712,11000000.0
2006-06-20 22:42:00,2.02735,2.02752,2.02735,2.02746,9000000.0
2006-06-20 22:44:00,2.0276,2.0276,2.02752,2.02752,8000000.0
2006-06-20 22:45:00,2.02753,2.0276,2.02753,2.0276,12000000.0
2006-06-20 22:46:00,2.02766,2.02776,2.02762,2.0277,9000000.0
2006-06-20 22:47:00,2.02761,2.02761,2.02752,2.02752,16000000.0
2006-06-20 22:48:00,2.02763,2.02778,2.02763,2.0277,11000000.0
2006-06-20 22:50:00,2.02766,2.02772,2.02764,2.02764,16000000.0
2006-06-20 22:51:00,2.02762,2.02762,2.02746,2.0275,7000000.0
2006-06-20 22:52:00,2.02754,2.02754,2.0274,2.02752,5000000.0
2006-06-20 22:53:00,2.02726,2.02726,2.02713,2.02722,8000000.0
2006-06-20 22:54:00,2.02734,2.02737,2.02727,2.02736,7000000.0
2006-06-20 22:56:00,2.0273,2.02743,2.0273,2.02743,8000000.0
2006-06-20 22:58:00,2.02743,2.02743,2.02719,2.02723,7000000.0
2006-06-20 23:29:00,2.02758,2.02795,2.02758,2.02795,25000000.0
2006-06-20 23:30:00,2.02801,2.02814,2.02799,2.0281,7000000.0
2006-06-20 23:31:00,2.02792,2.02794,2.0278,2.0279,14000000.0
2006-06-20 23:34:00,2.02797,2.02797,2.0276,2.0276,6000000.0
2006-06-20 23:35:00,2.02769,2.02769,2.0276,2.0276,12000000.0
2006-06-20 23:36:00,2.02797,2.02918,2.02797,2.02918,9000000.0
2006-06-20 23:38:00,2.03091,2.03107,2.03089,2.03107,8000000.0
2006-06-20 23:39:00,2.03095,2.03107,2.03081,2.03096,11000000.0
2006-06-20 23:40:00,2.03104,2.03104,2.03074,2.03077,21000000.0
2006-06-20 23:42:00,2.03103,2.03104,2.03092,2.03103,19000000.0
2006-06-20 23:43:00,2.03093,2.03144,2.03093,2.03144,7000000.0
2006-06-20 23:44:00,2.03144,2.0315,2.03128,2.03128,8000000.0
2006-06-20 23:45:00,2.03135,2.0315,2.03135,2.03146,7000000.0
2006-06-20 23:46:00,2.03127,2.03127,2.03106,2.03126,8000000.0
2006-06-20 23:47:00,2.0315,2.03159,2.03149,2.03153,7000000.0
2006-06-20 23:48:00,2.0316,2.03182,2.03136,2.03136,8000000.0
2006-06-20 23:49:00,2.0311,2.0311,2.03084,2.03084,8000000.0
2006-06-20 23:50:00,2.03078,2.03094,2.03077,2.0308,8000000.0
2006-06-20 23:52:00,2.03078,2.03078,2.0306,2.03076,7000000.0
2006-06-20 23:53:00,2.03053,2.03092,2.03053,2.03091,10000000.0
2006-06-20 23:54:00,2.03062,2.03098,2.03056,2.0306,7000000.0
2006-06-20 23:55:00,2.03056,2.03072,2.03053,2.03072,9000000.0
2006-06-20 23:57:00,2.03096,2.03096,2.03073,2.03073,6000000.0
2006-06-20 23:58:00,2.03019,2.03045,2.03019,2.03029,8000000.0
2006-06-20 23:59:00,2.03068,2.03079,2.03067,2.03079,6000000.0
2006-06-21 00:01:00,2.03096,2.03167,2.03096,2.03167,8000000.0
2006-06-21 00:02:00,2.03155,2.03155,2.031,2.03121,9000000.0
2006-06-21 00:03:00,2.03175,2.03175,2.03149,2.03156,5000000.0
2006-06-21 00:06:00,2.03125,2.03125,2.03098,2.03098,8000000.0
2006-06-21 00:08:00,2.03071,2.03077,2.03068,2.03076,8000000.0
2006-06-21 00:10:00,2.03074,2.03074,2.03027,2.03027,23000000.0
2006-06-21 00:14:00,2.03021,2.03029,2.03007,2.0301,7000000.0
2006-06-21 00:20:00,2.02976,2.02984,2.02972,2.02982,9000000.0
2006-06-21 00:21:00,2.02984,2.03007,2.02984,2.02984,8000000.0
2006-06-21 00:22:00,2.02994,2.02994,2.02967,2.02974,8000000.0
2006-06-21 00:23:00,2.02959,2.02959,2.02935,2.02943,7000000.0
2006-06-21 00:24:00,2.02923,2.02935,2.02906,2.02927,8000000.0
2006-06-21 00:25:00,2.02937,2.02958,2.02937,2.02958,11000000.0
2006-06-21 00:26:00,2.02996,2.02996,2.02976,2.02991,7000000.0
2006-06-21 00:30:00,2.0298,2.03,2.0297,2.03,7000000.0
2006-06-21 00:31:00,2.03007,2.03014,2.03006,2.03006,7000000.0
2006-06-21 00:32:00,2.0299,2.02994,2.02961,2.02977,7000000.0
2006-06-21 00:33:00,2.02964,2.02964,2.02938,2.02938,7000000.0
2006-06-21 00:34:00,2.0294,2.02964,2.02935,2.02957,7000000.0
2006-06-21 00:38:00,2.02924,2.02928,2.02913,2.02915,7000000.0
2006-06-21 00:39:00,2.02922,2.02932,2.02917,2.02927,10000000.0
2006-06-21 00:43:00,2.02937,2.02961,2.02937,2.02961,4000000.0
2006-06-21 00:45:00,2.02951,2.02964,2.0295,2.02958,7000000.0
2006-06-21 00:46:00,2.02958,2.02976,2.02954,2.02976,10000000.0
2006-06-21 00:50:00,2.02976,2.02997,2.02975,2.02992,10000000.0
2006-06-21 00:52:00,2.03025,2.03025,2.02979,2.02979,7000000.0
2006-06-21 00:53:00,2.02991,2.03012,2.02991,2.03009,11000000.0
2006-06-21 00:55:00,2.03008,2.03017,2.03,2.03017,7000000.0
2006-06-21 00:56:00,2.03022,2.03033,2.0301,2.03016,6000000.0
2006-06-21 00:59:00,2.03016,2.03016,2.03002,2.03006,7000000.0
2006-06-21 01:01:00,2.03047,2.03071,2.03037,2.03043,12000000.0
2006-06-21 01:02:00,2.03085,2.03112,2.03085,2.03103,8000000.0
2006-06-21 01:03:00,2.03112,2.03115,2.03074,2.03076,7000000.0
2006-06-21 01:04:00,2.03078,2.03125,2.03078,2.03107,8000000.0
2006-06-21 01:06:00,2.0312,2.03121,2.031,2.03121,8000000.0
2006-06-21 01:07:00,2.0312,2.03122,2.03106,2.0311,11000000.0
2006-06-21 01:08:00,2.03118,2.03129,2.03103,2.0312,10000000.0
2006-06-21 01:10:00,2.03138,2.03157,2.03121,2.03157,10000000.0
2006-06-21 01:11:00,2.03162,2.03179,2.03156,2.0316,11000000.0
2006-06-21 01:12:00,2.03126,2.03126,2.03114,2.03116,8000000.0
2006-06-21 01:13:00,2.0312,2.03135,2.0312,2.0313,8000000.0
2006-06-21 01:14:00,2.03079,2.0308,2.0306,2.03078,10000000.0
2006-06-21 01:15:00,2.03072,2.03072,2.03041,2.03041,10000000.0
2006-06-21 01:16:00,2.03034,2.03034,2.03003,2.0302,8000000.0
2006-06-21 01:18:00,2.0302,2.03021,2.02995,2.03012,10000000.0
2006-06-21 01:19:00,2.03037,2.03058,2.03037,2.03051,11000000.0
2006-06-21 01:20:00,2.03076,2.031,2.03052,2.03052,13000000.0
2006-06-21 01:21:00,2.03059,2.03061,2.03047,2.03047,7000000.0
2006-06-21 01:22:00,2.03033,2.03047,2.03033,2.03047,7000000.0
2006-06-21 01:23:00,2.0306,2.03063,2.03048,2.03063,8000000.0
2006-06-21 01:24:00,2.03053,2.03055,2.03042,2.03048,7000000.0
2006-06-21 01:25:00,2.03053,2.03066,2.03053,2.0306,8000000.0
2006-06-21 01:26:00,2.03057,2.0307,2.03056,2.03068,14000000.0
2006-06-21 01:28:00,2.03053,2.03058,2.0304,2.03048,9000000.0
2006-06-21 01:29:00,2.03017,2.03042,2.03017,2.03028,10000000.0
2006-06-21 01:30:00,2.03033,2.03036,2.03025,2.03035,10000000.0
2006-06-21 01:31:00,2.03036,2.03045,2.03023,2.03045,7000000.0
2006-06-21 01:32:00,2.03031,2.03031,2.02932,2.02932,18000000.0
2006-06-21 01:33:00,2.02909,2.02929,2.02898,2.02898,6000000.0
2006-06-21 01:34:00,2.02863,2.02863,2.02765,2.02765,16000000.0
2006-06-21 01:35:00,2.02688,2.02722,2.02685,2.02722,8000000.0
2006-06-21 01:36:00,2.02826,2.02846,2.02826,2.02837,9000000.0
2006-06-21 01:37:00,2.02829,2.0286,2.02814,2.0283,9000000.0
2006-06-21 01:38:00,2.02823,2.0283,2.02806,2.0283,12000000.0
2006-06-21 01:39:00,2.02847,2.02895,2.02847,2.02895,12000000.0
2006-06-21 01:40:00,2.02866,2.02872,2.02865,2.02865,7000000.0
2006-06-21 01:41:00,2.02854,2.02858,2.02848,2.02848,11000000.0
2006-06-21 01:44:00,2.02814,2.02815,2.02788,2.02788,7000000.0
2006-06-21 01:45:00,2.02794,2.02802,2.02791,2.02802,7000000.0
2006-06-21 01:48:00,2.02804,2.02838,2.02799,2.02838,7000000.0
2006-06-21 01:49:00,2.02855,2.02855,2.02837,2.02841,8000000.0
2006-06-21 01:50:00,2.02851,2.02856,2.02846,2.02846,10000000.0
2006-06-21 01:54:00,2.02869,2.02876,2.02865,2.02871,9000000.0
2006-06-21 01:55:00,2.02849,2.02857,2.02831,2.02831,11000000.0
2006-06-21 01:56:00,2.02846,2.02863,2.02844,2.02863,17000000.0
2006-06-21 01:57:00,2.02856,2.02857,2.02837,2.02837,13000000.0
2006-06-21 01:58:00,2.02826,2.02826,2.02807,2.02807,10000000.0
2006-06-21 02:00:00,2.02804,2.02831,2.02804,2.02831,10000000.0
2006-06-21 02:01:00,2.02794,2.02794,2.02748,2.02757,8000000.0
2006-06-21 02:02:00,2.02767,2.02782,2.02754,2.02782,7000000.0
2006-06-21 02:03:00,2.02794,2.02821,2.02621,2.02821,10000000.0
2006-06-21 02:04:00,2.02826,2.02827,2.02814,2.0282,7000000.0
2006-06-21 02:05:00,2.02807,2.02825,2.02805,2.02814,10000000.0
2006-06-21 02:06:00,2.02804,2.02804,2.02748,2.02748,10000000.0
2006-06-21 02:07:00,2.02755,2.02795,2.02755,2.02771,8000000.0
2006-06-21 02:08:00,2.02742,2.02751,2.02732,2.02742,8000000.0
2006-06-21 02:09:00,2.02721,2.0275,2.02721,2.02737,7000000.0
2006-06-21 02:12:00,2.02728,2.02738,2.02718,2.02734,8000000.0
2006-06-21 02:13:00,2.02717,2.02717,2.02712,2.02715,7000000.0
2006-06-21 02:14:00,2.02706,2.0272,2.02701,2.02701,9000000.0
2006-06-21 02:15:00,2.02694,2.02734,2.02694,2.02734,8000000.0
2006-06-21 02:16:00,2.02708,2.02735,2.02708,2.02734,8000000.0
2006-06-21 02:17:00,2.0275,2.0275,2.02721,2.02721,6000000.0
2006-06-21 02:18:00,2.0269,2.02691,2.02652,2.02652,7000000.0
2006-06-21 02:19:00,2.02664,2.02664,2.02564,2.02585,11000000.0
2006-06-21 02:20:00,2.02589,2.02613,2.02589,2.02597,6000000.0
2006-06-21 02:21:00,2.02593,2.02605,2.0259,2.02598,7000000.0
2006-06-21 02:23:00,2.02598,2.02598,2.02536,2.02536,10000000.0
2006-06-21 02:24:00,2.02529,2.02555,2.02527,2.02555,11000000.0
2006-06-21 02:25:00,2.02537,2.02539,2.02348,2.02348,11000000.0
2006-06-21 02:26:00,2.02344,2.02352,2.0234,2.0235,8000000.0
2006-06-21 02:27:00,2.0236,2.02384,2.02347,2.02361,9000000.0
2006-06-21 02:28:00,2.02387,2.02393,2.02376,2.02393,10000000.0
2006-06-21 02:29:00,2.02422,2.02448,2.02413,2.02448,7000000.0
2006-06-21 02:30:00,2.02438,2.02466,2.02438,2.02466,5000000.0
2006-06-21 02:31:00,2.02467,2.02472,2.02456,2.02466,8000000.0
2006-06-21 02:32:00,2.02483,2.02517,2.02483,2.0251,8000000.0
2006-06-21 02:33:00,2.02469,2.02517,2.02469,2.02517,8000000.0
2006-06-21 02:34:00,2.02517,2.02525,2.0249,2.02497,7000000.0
2006-06-21 02:35:00,2.02476,2.02485,2.02461,2.02485,11000000.0
2006-06-21 02:36:00,2.02463,2.02491,2.02463,2.0248,7000000.0
2006-06-21 02:37:00,2.025,2.02523,2.025,2.02523,7000000.0
2006-06-21 02:38:00,2.02517,2.02552,2.02504,2.02552,7000000.0
2006-06-21 02:40:00,2.02525,2.02538,2.02523,2.02523,7000000.0
2006-06-21 02:43:00,2.02549,2.02573,2.02544,2.02573,9000000.0
2006-06-21 02:44:00,2.02567,2.02574,2.02558,2.02558,7000000.0
2006-06-21 02:45:00,2.0257,2.02576,2.02561,2.02576,8000000.0
2006-06-21 02:46:00,2.02577,2.02587,2.0257,2.02587,8000000.0
2006-06-21 02:47:00,2.02575,2.02586,2.0257,2.02581,9000000.0
2006-06-21 02:48:00,2.02576,2.02584,2.02576,2.02579,8000000.0
2006-06-21 02:50:00,2.0258,2.02584,2.0257,2.02578,7000000.0
2006-06-21 02:51:00,2.02592,2.02615,2.02586,2.02615,8000000.0
2006-06-21 02:52:00,2.02625,2.02652,2.02604,2.02652,6000000.0
2006-06-21 02:53:00,2.02645,2.02649,2.02633,2.02636,8000000.0
2006-06-21 02:54:00,2.02634,2.02634,2.02595,2.02614,8000000.0
2006-06-21 02:55:00,2.02577,2.02579,2.0254,2.02545,8000000.0
2006-06-21 02:56:00,2.02556,2.02556,2.02526,2.02526,7000000.0
2006-06-21 02:57:00,2.0254,2.02617,2.02534,2.02617,8000000.0
2006-06-21 02:58:00,2.02562,2.02611,2.02562,2.02611,6000000.0
2006-06-21 02:59:00,2.02619,2.02626,2.02606,2.02606,9000000.0
2006-06-21 03:00:00,2.02605,2.02625,2.02601,2.02625,6000000.0
2006-06-21 03:01:00,2.02608,2.02617,2.02603,2.02603,8000000.0
2006-06-21 03:02:00,2.0262,2.02629,2.02602,2.0262,11000000.0
2006-06-21 03:03:00,2.02622,2.02624,2.02605,2.02605,7000000.0
2006-06-21 03:04:00,2.02603,2.02618,2.02577,2.02604,7000000.0
2006-06-21 03:05:00,2.02596,2.02605,2.0259,2.02596,8000000.0
2006-06-21 03:06:00,2.02587,2.02594,2.02575,2.02583,8000000.0
2006-06-21 03:07:00,2.02583,2.02595,2.02581,2.02595,8000000.0
2006-06-21 03:08:00,2.02614,2.02626,2.02614,2.02619,5000000.0
2006-06-21 03:09:00,2.02613,2.02622,2.02605,2.02622,8000000.0
2006-06-21 03:11:00,2.02619,2.02622,2.02603,2.02622,10000000.0
2006-06-21 03:13:00,2.02581,2.02592,2.02568,2.02569,11000000.0
2006-06-21 03:14:00,2.02566,2.02581,2.02566,2.02581,11000000.0
2006-06-21 03:15:00,2.02588,2.02613,2.02588,2.02613,7000000.0
2006-06-21 03:16:00,2.02585,2.02585,2.02546,2.02584,7000000.0
2006-06-21 03:18:00,2.02584,2.02621,2.02584,2.02616,10000000.0
2006-06-21 03:19:00,2.02606,2.02623,2.02603,2.02607,6000000.0
2006-06-21 03:20:00,2.02594,2.02594,2.02564,2.02564,7000000.0
2006-06-21 03:21:00,2.02606,2.02612,2.02563,2.02564,7000000.0
2006-06-21 03:22:00,2.02545,2.02545,2.02513,2.02535,7000000.0
2006-06-21 03:23:00,2.02511,2.02535,2.02502,2.02535,7000000.0
2006-06-21 03:25:00,2.02508,2.02513,2.02499,2.02512,8000000.0
2006-06-21 03:26:00,2.02513,2.02533,2.02513,2.02523,11000000.0
2006-06-21 03:27:00,2.02524,2.02524,2.0249,2.02502,8000000.0
2006-06-21 03:28:00,2.02514,2.02563,2.02514,2.02563,10000000.0
2006-06-21 03:29:00,2.02553,2.02553,2.02494,2.02536,11000000.0
2006-06-21 03:30:00,2.02553,2.02553,2.02537,2.02542,7000000.0
2006-06-21 03:31:00,2.02578,2.02593,2.02578,2.02585,9000000.0
2006-06-21 03:32:00,2.0266,2.02663,2.02597,2.02597,6000000.0
2006-06-21 03:33:00,2.02561,2.02599,2.02561,2.02599,7000000.0
2006-06-21 03:34:00,2.02615,2.02616,2.02595,2.02611,8000000.0
2006-06-21 03:35:00,2.02593,2.02625,2.02593,2.02615,10000000.0
2006-06-21 03:36:00,2.02624,2.02636,2.02624,2.02636,5000000.0
2006-06-21 03:37:00,2.02626,2.02641,2.02626,2.02641,9000000.0
2006-06-21 03:38:00,2.02643,2.02643,2.0262,2.02632,7000000.0
2006-06-21 03:39:00,2.02631,2.02672,2.02631,2.02672,8000000.0
2006-06-21 03:40:00,2.02698,2.02704,2.02698,2.02701,7000000.0
2006-06-21 03:41:00,2.02694,2.02697,2.02667,2.02667,10000000.0
2006-06-21 03:42:00,2.02634,2.02658,2.02634,2.02658,10000000.0
2006-06-21 03:43:00,2.0266,2.02675,2.02658,2.02662,8000000.0
2006-06-21 03:44:00,2.02667,2.02667,2.02646,2.02658,3000000.0
2006-06-21 03:45:00,2.02657,2.02664,2.0265,2.02658,8000000.0
2006-06-21 03:46:00,2.02637,2.0265,2.02625,2.0265,7000000.0
2006-06-21 03:47:00,2.02691,2.02706,2.02683,2.02683,7000000.0
2006-06-21 03:48:00,2.02707,2.02714,2.02659,2.02659,7000000.0
2006-06-21 03:49:00,2.02716,2.02782,2.02716,2.02769,8000000.0
2006-06-21 03:50:00,2.0276,2.0276,2.0271,2.02711,8000000.0
2006-06-21 03:51:00,2.02715,2.02774,2.02715,2.02757,9000000.0
2006-06-21 03:52:00,2.02719,2.02722,2.02683,2.02683,8000000.0
2006-06-21 03:53:00,2.02668,2.02691,2.02666,2.02682,10000000.0
2006-06-21 03:54:00,2.02703,2.02703,2.02681,2.02681,7000000.0
2006-06-21 03:55:00,2.0276,2.0276,2.02724,2.02748,7000000.0
2006-06-21 03:56:00,2.02719,2.02729,2.02707,2.02729,7000000.0
2006-06-21 03:57:00,2.02711,2.02729,2.02709,2.02729,8000000.0
2006-06-21 03:59:00,2.0271,2.0271,2.02692,2.02692,7000000.0
2006-06-21 04:00:00,2.02721,2.02728,2.02707,2.02728,6000000.0
2006-06-21 04:01:00,2.02739,2.02764,2.02739,2.02764,7000000.0
2006-06-21 04:02:00,2.02749,2.0276,2.02746,2.02748,8000000.0
2006-06-21 04:03:00,2.02739,2.02742,2.02726,2.02728,8000000.0
2006-06-21 04:04:00,2.02736,2.02765,2.02736,2.02741,8000000.0
2006-06-21 04:05:00,2.0278,2.02878,2.0278,2.02805,8000000.0
2006-06-21 04:06:00,2.02772,2.0279,2.02769,2.0279,9000000.0
2006-06-21 04:07:00,2.02788,2.02816,2.02788,2.02816,11000000.0
2006-06-21 04:08:00,2.02847,2.0285,2.0284,2.0285,5000000.0
2006-06-21 04:09:00,2.02857,2.02871,2.02843,2.02843,7000000.0
2006-06-21 04:10:00,2.02797,2.02818,2.02797,2.02818,8000000.0
2006-06-21 04:11:00,2.02824,2.02863,2.02824,2.02863,7000000.0
2006-06-21 04:12:00,2.02866,2.02879,2.02863,2.02865,7000000.0
2006-06-21 04:13:00,2.02857,2.02892,2.02857,2.02878,8000000.0
2006-06-21 04:14:00,2.02893,2.02901,2.02884,2.02885,7000000.0
2006-06-21 04:15:00,2.02884,2.02911,2.02884,2.02911,7000000.0
2006-06-21 04:16:00,2.02884,2.02887,2.02873,2.02887,9000000.0
2006-06-21 04:17:00,2.02884,2.02904,2.02868,2.02904,7000000.0
2006-06-21 04:18:00,2.02913,2.02926,2.02912,2.02925,8000000.0
2006-06-21 04:19:00,2.02954,2.02965,2.02942,2.02954,8000000.0
2006-06-21 04:20:00,2.02901,2.02961,2.02868,2.02961,10000000.0
2006-06-21 04:21:00,2.02951,2.02951,2.0292,2.0292,8000000.0
2006-06-21 04:22:00,2.02938,2.02959,2.02927,2.02927,9000000.0
2006-06-21 04:23:00,2.02916,2.02916,2.02899,2.02907,7000000.0
2006-06-21 04:24:00,2.02901,2.02929,2.02901,2.02929,9000000.0
2006-06-21 04:25:00,2.02939,2.02939,2.02894,2.02894,7000000.0
2006-06-21 04:26:00,2.02871,2.02886,2.02848,2.02848,7000000.0
2006-06-21 04:27:00,2.02846,2.02862,2.02818,2.02818,8000000.0
2006-06-21 04:28:00,2.0281,2.02823,2.02809,2.02815,7000000.0
2006-06-21 04:29:00,2.02857,2.02883,2.02857,2.02877,8000000.0
2006-06-21 04:30:00,2.0288,2.0288,2.02843,2.02852,9000000.0
2006-06-21 04:31:00,2.02853,2.02853,2.02837,2.02842,10000000.0
2006-06-21 04:32:00,2.02853,2.02887,2.0285,2.02866,9000000.0
2006-06-21 04:33:00,2.02858,2.02876,2.02847,2.0287,8000000.0
2006-06-21 04:34:00,2.02881,2.0292,2.02879,2.02904,7000000.0
2006-06-21 04:35:00,2.02883,2.02883,2.02797,2.02797,7000000.0
2006-06-21 04:36:00,2.02794,2.02847,2.02794,2.02847,6000000.0
2006-06-21 04:37:00,2.02909,2.02909,2.02897,2.02897,11000000.0
2006-06-21 04:38:00,2.02899,2.02907,2.02892,2.02905,9000000.0
2006-06-21 04:39:00,2.02856,2.02856,2.02824,2.02856,9000000.0
2006-06-21 04:40:00,2.02869,2.02875,2.02807,2.02807,9000000.0
2006-06-21 04:41:00,2.02814,2.02823,2.0281,2.02815,8000000.0
2006-06-21 04:42:00,2.02814,2.02815,2.02797,2.02812,7000000.0
2006-06-21 04:43:00,2.02818,2.02818,2.02779,2.02783,11000000.0
2006-06-21 04:45:00,2.0281,2.02814,2.02789,2.02806,8000000.0
2006-06-21 04:46:00,2.02812,2.02813,2.02802,2.0281,6000000.0
2006-06-21 04:47:00,2.02815,2.02817,2.02812,2.02817,5000000.0
2006-06-21 04:48:00,2.02846,2.02854,2.02841,2.02848,7000000.0
2006-06-21 04:49:00,2.02811,2.02855,2.02811,2.02855,11000000.0
2006-06-21 04:50:00,2.02839,2.02839,2.02828,2.02828,7000000.0
2006-06-21 04:51:00,2.0284,2.02866,2.02823,2.02823,7000000.0
2006-06-21 04:52:00,2.02826,2.0284,2.02819,2.0284,10000000.0
2006-06-21 04:53:00,2.02815,2.02846,2.0278,2.0278,9000000.0
2006-06-21 04:54:00,2.02784,2.02784,2.02762,2.02784,7000000.0
2006-06-21 04:55:00,2.02758,2.02791,2.02746,2.02791,8000000.0
2006-06-21 04:56:00,2.02805,2.02814,2.02788,2.02788,7000000.0
2006-06-21 04:57:00,2.02793,2.02837,2.02793,2.02837,8000000.0
2006-06-21 04:59:00,2.02843,2.02843,2.02816,2.0282,8000000.0
2006-06-21 05:00:00,2.02836,2.02952,2.02836,2.02952,7000000.0
2006-06-21 05:01:00,2.02951,2.02951,2.02912,2.02912,7000000.0
2006-06-21 05:02:00,2.02907,2.02907,2.02875,2.02903,7000000.0
2006-06-21 05:03:00,2.0289,2.02936,2.02877,2.02936,7000000.0
2006-06-21 05:04:00,2.02859,2.02882,2.02859,2.02882,7000000.0
2006-06-21 05:05:00,2.02873,2.02922,2.02873,2.0292,8000000.0
2006-06-21 05:06:00,2.02939,2.02973,2.02924,2.02973,8000000.0
2006-06-21 05:07:00,2.03,2.03,2.02967,2.02981,8000000.0
2006-06-21 05:08:00,2.02969,2.02969,2.02937,2.02937,10000000.0
2006-06-21 05:09:00,2.02912,2.02947,2.02903,2.02947,7000000.0
2006-06-21 05:10:00,2.02977,2.02977,2.02951,2.0296,7000000.0
2006-06-21 05:11:00,2.02959,2.02981,2.02952,2.02971,8000000.0
2006-06-21 05:12:00,2.02975,2.02994,2.02975,2.02994,11000000.0
2006-06-21 05:13:00,2.03004,2.03018,2.02986,2.02986,8000000.0
2006-06-21 05:14:00,2.02982,2.02988,2.02945,2.02945,11000000.0
2006-06-21 05:15:00,2.02946,2.02979,2.02946,2.02967,11000000.0
2006-06-21 05:16:00,2.02972,2.02972,2.02952,2.02952,9000000.0
2006-06-21 05:17:00,2.0294,2.02973,2.0294,2.02965,8000000.0
2006-06-21 05:18:00,2.02983,2.02988,2.02964,2.02988,8000000.0
2006-06-21 05:19:00,2.02984,2.02984,2.02923,2.02925,7000000.0
2006-06-21 05:20:00,2.02914,2.02925,2.0291,2.02925,10000000.0
2006-06-21 05:21:00,2.02884,2.02894,2.02866,2.02894,8000000.0
2006-06-21 05:22:00,2.029,2.0295,2.029,2.0295,7000000.0
2006-06-21 05:23:00,2.02966,2.02978,2.02964,2.0297,10000000.0
2006-06-21 05:24:00,2.02962,2.02963,2.02932,2.02946,7000000.0
2006-06-21 05:25:00,2.02964,2.02969,2.02958,2.02958,7000000.0
2006-06-21 05:26:00,2.02967,2.02989,2.02967,2.02989,7000000.0
2006-06-21 05:29:00,2.02969,2.03001,2.02969,2.03001,7000000.0
2006-06-21 05:30:00,2.03008,2.03008,2.02984,2.02984,7000000.0
2006-06-21 05:31:00,2.02996,2.03,2.02979,2.02996,8000000.0
2006-06-21 05:32:00,2.02982,2.02982,2.02951,2.02963,8000000.0
2006-06-21 05:33:00,2.02922,2.02939,2.02914,2.02928,9000000.0
2006-06-21 05:34:00,2.02931,2.02953,2.02927,2.02953,5000000.0
2006-06-21 05:36:00,2.02939,2.02983,2.02939,2.02983,11000000.0
2006-06-21 05:37:00,2.02951,2.02953,2.0294,2.02942,7000000.0
2006-06-21 05:39:00,2.02943,2.02976,2.02943,2.02976,7000000.0
2006-06-21 05:40:00,2.02985,2.0301,2.02979,2.0301,8000000.0
2006-06-21 05:41:00,2.03054,2.03054,2.03027,2.03027,8000000.0
2006-06-21 05:42:00,2.03024,2.03027,2.03005,2.03027,7000000.0
2006-06-21 05:43:00,2.03047,2.03052,2.03019,2.0305,9000000.0
2006-06-21 05:44:00,2.03059,2.0306,2.03042,2.03049,8000000.0
2006-06-21 05:45:00,2.03032,2.03054,2.03032,2.03054,11000000.0
2006-06-21 05:46:00,2.03044,2.03048,2.03021,2.03021,5000000.0
2006-06-21 05:47:00,2.03027,2.0304,2.03012,2.03014,8000000.0
2006-06-21 05:48:00,2.03018,2.03061,2.03018,2.03061,7000000.0
2006-06-21 05:49:00,2.03058,2.03065,2.03052,2.03056,8000000.0
2006-06-21 05:50:00,2.03067,2.0307,2.0305,2.0305,9000000.0
2006-06-21 05:51:00,2.0303,2.03045,2.0303,2.03043,8000000.0
2006-06-21 05:55:00,2.03039,2.03039,2.03027,2.0303,8000000.0
2006-06-21 05:56:00,2.03041,2.03089,2.03041,2.03089,5000000.0
2006-06-21 05:57:00,2.03087,2.03105,2.03083,2.03083,8000000.0
2006-06-21 05:58:00,2.03066,2.03066,2.03023,2.03051,9000000.0
2006-06-21 05:59:00,2.03086,2.03086,2.0306,2.03061,10000000.0
2006-06-21 06:00:00,2.03046,2.0307,2.03042,2.0307,8000000.0
2006-06-21 06:01:00,2.03059,2.03072,2.03059,2.03065,7000000.0
2006-06-21 06:02:00,2.03095,2.03141,2.03095,2.03119,7000000.0
2006-06-21 06:03:00,2.0314,2.03143,2.03124,2.0314,8000000.0
2006-06-21 06:04:00,2.03173,2.03201,2.03173,2.03201,7000000.0
2006-06-21 06:05:00,2.03213,2.03213,2.03187,2.03208,7000000.0
2006-06-21 06:06:00,2.03209,2.03224,2.03209,2.03211,5000000.0
2006-06-21 06:08:00,2.03201,2.03214,2.03196,2.03209,6000000.0
2006-06-21 06:09:00,2.0322,2.03227,2.03215,2.03225,8000000.0
2006-06-21 06:10:00,2.03228,2.03232,2.03219,2.03232,8000000.0
2006-06-21 06:12:00,2.0324,2.03275,2.03239,2.03275,8000000.0
2006-06-21 06:13:00,2.03268,2.03276,2.03265,2.0327,8000000.0
2006-06-21 06:14:00,2.03268,2.03268,2.03249,2.03255,7000000.0
2006-06-21 06:15:00,2.03265,2.03283,2.03258,2.03274,8000000.0
2006-06-21 06:16:00,2.03284,2.03284,2.03274,2.03274,5000000.0
2006-06-21 06:17:00,2.03242,2.03269,2.03242,2.03269,7000000.0
2006-06-21 06:18:00,2.03271,2.03276,2.0317,2.03196,9000000.0
2006-06-21 06:19:00,2.03155,2.03155,2.03124,2.03124,7000000.0
2006-06-21 06:20:00,2.03161,2.03205,2.03161,2.03172,6000000.0
2006-06-21 06:21:00,2.03167,2.03185,2.03155,2.03155,8000000.0
2006-06-21 06:23:00,2.03182,2.03182,2.03156,2.03156,8000000.0
2006-06-21 06:24:00,2.03164,2.03211,2.03161,2.03164,11000000.0
2006-06-21 06:25:00,2.03159,2.03169,2.03142,2.03169,11000000.0
2006-06-21 06:26:00,2.03176,2.03198,2.03164,2.03192,11000000.0
2006-06-21 06:27:00,2.03195,2.03215,2.03187,2.03205,7000000.0
2006-06-21 06:28:00,2.03158,2.03166,2.03152,2.03165,8000000.0
2006-06-21 06:29:00,2.03166,2.03167,2.03155,2.03161,8000000.0
2006-06-21 06:30:00,2.03208,2.03218,2.03205,2.03218,8000000.0
2006-06-21 06:31:00,2.03217,2.03217,2.03193,2.03207,7000000.0
2006-06-21 06:32:00,2.03201,2.03217,2.03201,2.03209,6000000.0
2006-06-21 06:33:00,2.03216,2.03219,2.03207,2.03217,7000000.0
2006-06-21 06:34:00,2.03208,2.03208,2.03169,2.03169,7000000.0
2006-06-21 06:35:00,2.03168,2.0321,2.03168,2.03207,11000000.0
2006-06-21 06:36:00,2.03204,2.03204,2.03176,2.03176,5000000.0
2006-06-21 06:37:00,2.03195,2.03206,2.03187,2.03194,10000000.0
2006-06-21 06:38:00,2.03187,2.032,2.03187,2.032,3000000.0
2006-06-21 06:39:00,2.03191,2.032,2.03184,2.03194,11000000.0
2006-06-21 06:40:00,2.03152,2.03152,2.03125,2.03128,7000000.0
2006-06-21 06:41:00,2.03145,2.03149,2.03127,2.03127,7000000.0
2006-06-21 06:42:00,2.03132,2.03132,2.03116,2.03116,5000000.0
2006-06-21 06:43:00,2.0311,2.03129,2.0311,2.03127,7000000.0
2006-06-21 06:44:00,2.03135,2.03135,2.03117,2.03122,8000000.0
2006-06-21 06:45:00,2.0313,2.0315,2.03129,2.0315,8000000.0
2006-06-21 06:47:00,2.03151,2.03151,2.03131,2.03131,8000000.0
2006-06-21 06:48:00,2.03146,2.03146,2.03126,2.03131,7000000.0
2006-06-21 06:49:00,2.03134,2.03144,2.03131,2.03144,8000000.0
2006-06-21 06:50:00,2.03141,2.03152,2.03136,2.03152,5000000.0
2006-06-21 06:51:00,2.03153,2.03153,2.03135,2.0314,10000000.0
2006-06-21 06:53:00,2.03146,2.03168,2.03146,2.03157,8000000.0
2006-06-21 06:54:00,2.03161,2.03161,2.0309,2.0309,7000000.0
2006-06-21 06:55:00,2.03125,2.03139,2.03099,2.03123,7000000.0
2006-06-21 06:56:00,2.03113,2.03113,2.03111,2.03111,2000000.0
2006-06-21 06:57:00,2.03107,2.03109,2.03078,2.03078,7000000.0
2006-06-21 06:58:00,2.03074,2.03079,2.03064,2.03075,7000000.0
2006-06-21 06:59:00,2.03075,2.03088,2.03071,2.03088,7000000.0
2006-06-21 07:00:00,2.03078,2.03092,2.03078,2.03086,7000000.0
2006-06-21 07:01:00,2.03083,2.03088,2.03067,2.03088,7000000.0
2006-06-21 07:02:00,2.03093,2.03109,2.03093,2.03109,7000000.0
2006-06-21 07:03:00,2.03114,2.03136,2.03113,2.03113,7000000.0
2006-06-21 07:04:00,2.03101,2.03106,2.03093,2.03102,8000000.0
2006-06-21 07:05:00,2.03098,2.03104,2.0309,2.03096,11000000.0
2006-06-21 07:06:00,2.03081,2.03125,2.03081,2.03098,11000000.0
2006-06-21 07:07:00,2.03084,2.03084,2.0307,2.03076,11000000.0
2006-06-21 07:08:00,2.03072,2.03072,2.0305,2.03061,9000000.0
2006-06-21 07:09:00,2.03065,2.03065,2.03043,2.03059,8000000.0
2006-06-21 07:11:00,2.03064,2.03069,2.03046,2.03051,10000000.0
2006-06-21 07:12:00,2.03056,2.0308,2.03056,2.0308,7000000.0
2006-06-21 07:13:00,2.03079,2.0309,2.03078,2.03082,8000000.0
2006-06-21 07:14:00,2.0306,2.03068,2.03049,2.03068,7000000.0
2006-06-21 07:15:00,2.03083,2.03098,2.03077,2.03098,10000000.0
2006-06-21 07:16:00,2.03111,2.03126,2.03104,2.03126,8000000.0
2006-06-21 07:17:00,2.03118,2.03123,2.03083,2.03083,11000000.0
2006-06-21 07:18:00,2.03096,2.03103,2.03088,2.03094,8000000.0
2006-06-21 07:19:00,2.03056,2.03064,2.03041,2.03041,8000000.0
2006-06-21 07:20:00,2.0301,2.03036,2.02992,2.03036,9000000.0
2006-06-21 07:22:00,2.03039,2.03058,2.03038,2.03056,11000000.0
2006-06-21 07:23:00,2.03068,2.03077,2.03052,2.03077,7000000.0
2006-06-21 07:24:00,2.03037,2.03037,2.03003,2.03003,9000000.0
2006-06-21 07:26:00,2.03005,2.03027,2.03005,2.03009,7000000.0
2006-06-21 07:27:00,2.03015,2.03074,2.0301,2.03074,7000000.0
2006-06-21 07:28:00,2.03084,2.03084,2.03074,2.03084,7000000.0
2006-06-21 07:29:00,2.03067,2.03116,2.03067,2.03082,8000000.0
2006-06-21 07:30:00,2.0305,2.03096,2.0305,2.03094,8000000.0
2006-06-21 07:32:00,2.03066,2.03086,2.03051,2.03086,9000000.0
2006-06-21 07:33:00,2.03085,2.03105,2.03059,2.03059,8000000.0
2006-06-21 07:34:00,2.03046,2.03068,2.03046,2.03055,11000000.0
2006-06-21 07:35:00,2.03067,2.03067,2.03052,2.03052,8000000.0
2006-06-21 07:37:00,2.03044,2.03057,2.0304,2.03051,7000000.0
2006-06-21 07:38:00,2.03061,2.03096,2.0305,2.03082,11000000.0
2006-06-21 07:39:00,2.03058,2.03063,2.03044,2.03058,7000000.0
2006-06-21 07:40:00,2.03057,2.03063,2.03045,2.03045,8000000.0
2006-06-21 07:43:00,2.03011,2.03015,2.02988,2.02992,7000000.0
2006-06-21 07:44:00,2.03006,2.03044,2.03006,2.03044,7000000.0
2006-06-21 07:48:00,2.03028,2.03054,2.03021,2.03033,8000000.0
2006-06-21 07:49:00,2.03033,2.03033,2.0298,2.02984,8000000.0
2006-06-21 07:50:00,2.03,2.03004,2.02987,2.02987,7000000.0
2006-06-21 07:52:00,2.0299,2.03011,2.0299,2.02998,10000000.0
2006-06-21 07:53:00,2.02974,2.02991,2.02968,2.02982,11000000.0
2006-06-21 07:54:00,2.03004,2.03004,2.02973,2.02988,9000000.0
2006-06-21 07:55:00,2.03002,2.03002,2.02978,2.02981,9000000.0
2006-06-21 07:56:00,2.02986,2.02986,2.02934,2.02943,9000000.0
2006-06-21 07:57:00,2.02956,2.02956,2.02911,2.02911,7000000.0
2006-06-21 07:58:00,2.02915,2.02918,2.02886,2.0289,7000000.0
2006-06-21 07:59:00,2.02905,2.02953,2.02905,2.02906,7000000.0
2006-06-21 08:00:00,2.02888,2.02928,2.02888,2.02924,8000000.0
2006-06-21 08:01:00,2.02982,2.02982,2.02914,2.02929,10000000.0
2006-06-21 08:02:00,2.02938,2.02956,2.02938,2.02956,7000000.0
2006-06-21 08:03:00,2.02947,2.02975,2.02938,2.02953,8000000.0
2006-06-21 08:04:00,2.02976,2.02987,2.02953,2.02956,8000000.0
2006-06-21 08:05:00,2.02967,2.02983,2.02967,2.02983,8000000.0
2006-06-21 08:06:00,2.02982,2.02983,2.02949,2.02949,6000000.0
2006-06-21 08:07:00,2.02955,2.02957,2.02946,2.02957,7000000.0
2006-06-21 08:08:00,2.02954,2.02956,2.02939,2.02939,7000000.0
2006-06-21 08:09:00,2.02952,2.02991,2.02942,2.02991,7000000.0
2006-06-21 08:10:00,2.03036,2.03072,2.03036,2.03063,7000000.0
2006-06-21 08:11:00,2.03035,2.03035,2.02999,2.03017,8000000.0
2006-06-21 08:12:00,2.03007,2.03039,2.03007,2.03036,9000000.0
2006-06-21 08:14:00,2.0302,2.03026,2.03012,2.03013,9000000.0
2006-06-21 08:15:00,2.02973,2.02981,2.0297,2.02977,8000000.0
2006-06-21 08:16:00,2.02958,2.02958,2.02939,2.02949,11000000.0
2006-06-21 08:17:00,2.02943,2.0295,2.02938,2.02939,7000000.0
2006-06-21 08:18:00,2.0293,2.02962,2.02918,2.02962,9000000.0
2006-06-21 08:19:00,2.02933,2.02967,2.02933,2.02947,7000000.0
2006-06-21 08:20:00,2.02914,2.02928,2.02914,2.02914,8000000.0
2006-06-21 08:21:00,2.02901,2.02904,2.02891,2.02893,8000000.0
2006-06-21 08:22:00,2.02897,2.02897,2.02878,2.02884,8000000.0
2006-06-21 08:23:00,2.02878,2.0297,2.02878,2.0297,7000000.0
2006-06-21 08:24:00,2.0302,2.03025,2.03014,2.03017,7000000.0
2006-06-21 08:25:00,2.0301,2.03022,2.0301,2.03022,8000000.0
2006-06-21 08:26:00,2.03028,2.03033,2.02979,2.02979,7000000.0
2006-06-21 08:27:00,2.03018,2.03023,2.03005,2.03019,10000000.0
2006-06-21 08:29:00,2.03017,2.03043,2.03011,2.03034,10000000.0
2006-06-21 08:30:00,2.03044,2.03112,2.03037,2.03103,7000000.0
2006-06-21 08:31:00,2.03076,2.03126,2.03076,2.03126,10000000.0
2006-06-21 08:32:00,2.03096,2.03143,2.03096,2.03143,8000000.0
2006-06-21 08:33:00,2.03126,2.03137,2.03124,2.03137,7000000.0
2006-06-21 08:34:00,2.03145,2.03156,2.03145,2.03151,9000000.0
2006-06-21 08:35:00,2.03149,2.03173,2.03149,2.03155,9000000.0
2006-06-21 08:36:00,2.03173,2.03347,2.03173,2.03347,8000000.0
2006-06-21 08:37:00,2.03423,2.03461,2.0342,2.03442,9000000.0
2006-06-21 08:38:00,2.03413,2.03413,2.03249,2.03249,10000000.0
2006-06-21 08:39:00,2.0322,2.03222,2.03188,2.03188,11000000.0
2006-06-21 08:40:00,2.03192,2.03215,2.03189,2.032,8000000.0
2006-06-21 08:41:00,2.03192,2.03212,2.03181,2.03181,11000000.0
2006-06-21 08:42:00,2.03136,2.03178,2.03105,2.03178,10000000.0
2006-06-21 08:43:00,2.03147,2.03153,2.03139,2.03149,8000000.0
2006-06-21 08:44:00,2.03146,2.03173,2.03146,2.03173,10000000.0
2006-06-21 08:45:00,2.03168,2.03178,2.03162,2.03167,8000000.0
2006-06-21 08:46:00,2.03151,2.0316,2.03012,2.03154,8000000.0
2006-06-21 08:48:00,2.03146,2.03146,2.03125,2.03142,8000000.0
2006-06-21 08:49:00,2.0315,2.03153,2.03137,2.03149,11000000.0
2006-06-21 08:50:00,2.03191,2.03198,2.03163,2.03163,7000000.0
2006-06-21 08:51:00,2.03162,2.03163,2.03157,2.03157,8000000.0
2006-06-21 08:53:00,2.03163,2.03182,2.03128,2.0318,8000000.0
2006-06-21 08:54:00,2.03179,2.03247,2.03179,2.03247,8000000.0
2006-06-21 08:55:00,2.03272,2.03291,2.03271,2.03271,8000000.0
2006-06-21 08:56:00,2.03253,2.03253,2.03231,2.03233,7000000.0
2006-06-21 08:57:00,2.0323,2.03244,2.0323,2.03241,8000000.0
2006-06-21 08:58:00,2.03243,2.03257,2.03241,2.03257,7000000.0
2006-06-21 08:59:00,2.03263,2.0327,2.03255,2.0327,7000000.0
2006-06-21 09:00:00,2.03273,2.03273,2.0325,2.0325,8000000.0
2006-06-21 09:01:00,2.03255,2.03274,2.03254,2.03274,9000000.0
2006-06-21 09:02:00,2.0327,2.03285,2.0327,2.03285,10000000.0
2006-06-21 09:03:00,2.03261,2.03271,2.0326,2.0326,7000000.0
2006-06-21 09:04:00,2.03255,2.0326,2.03253,2.03255,7000000.0
2006-06-21 09:05:00,2.03242,2.03256,2.03242,2.03247,7000000.0
2006-06-21 09:06:00,2.03243,2.0328,2.03233,2.0328,11000000.0
2006-06-21 09:07:00,2.03294,2.03305,2.0329,2.03303,8000000.0
2006-06-21 09:08:00,2.03312,2.03318,2.033,2.03313,7000000.0
2006-06-21 09:09:00,2.03316,2.03325,2.03308,2.03325,11000000.0
2006-06-21 09:10:00,2.03318,2.03353,2.03317,2.03353,7000000.0
2006-06-21 09:11:00,2.03338,2.03355,2.03338,2.03355,9000000.0
2006-06-21 09:12:00,2.03337,2.0342,2.03337,2.0342,8000000.0
2006-06-21 09:13:00,2.03444,2.03449,2.03422,2.03447,9000000.0
2006-06-21 09:14:00,2.03434,2.03434,2.034,2.034,11000000.0
2006-06-21 09:15:00,2.034,2.0342,2.034,2.03408,7000000.0
2006-06-21 09:17:00,2.03431,2.03476,2.03431,2.03476,11000000.0
2006-06-21 09:18:00,2.03484,2.03484,2.03457,2.03478,8000000.0
2006-06-21 09:19:00,2.03477,2.03477,2.03449,2.03457,7000000.0
2006-06-21 09:20:00,2.03461,2.03468,2.03405,2.03405,7000000.0
2006-06-21 09:21:00,2.03373,2.03399,2.03373,2.03393,8000000.0
2006-06-21 09:22:00,2.03395,2.03416,2.03395,2.03416,8000000.0
2006-06-21 09:23:00,2.0341,2.03425,2.03409,2.03425,7000000.0
2006-06-21 09:24:00,2.03426,2.03453,2.03426,2.03453,8000000.0
2006-06-21 09:26:00,2.03426,2.03469,2.03426,2.03442,11000000.0
2006-06-21 09:27:00,2.03423,2.03481,2.03423,2.03457,11000000.0
2006-06-21 09:28:00,2.03465,2.03468,2.03414,2.03414,9000000.0
2006-06-21 09:29:00,2.03386,2.03406,2.03386,2.03406,8000000.0
2006-06-21 09:30:00,2.03405,2.03405,2.03376,2.03383,7000000.0
2006-06-21 09:31:00,2.03351,2.03418,2.03351,2.03418,7000000.0
2006-06-21 09:32:00,2.03422,2.03422,2.03407,2.03407,7000000.0
2006-06-21 09:33:00,2.03413,2.03418,2.03404,2.03411,8000000.0
2006-06-21 09:34:00,2.03406,2.03413,2.03404,2.03412,7000000.0
2006-06-21 09:35:00,2.03399,2.03399,2.03377,2.03386,10000000.0
2006-06-21 09:36:00,2.03402,2.0341,2.03395,2.03409,8000000.0
2006-06-21 09:37:00,2.03419,2.03438,2.03419,2.03438,11000000.0
2006-06-21 09:38:00,2.03401,2.03442,2.03227,2.03442,11000000.0
2006-06-21 09:39:00,2.03425,2.03444,2.03425,2.03444,7000000.0
2006-06-21 09:40:00,2.03435,2.03456,2.03435,2.03442,9000000.0
2006-06-21 09:41:00,2.03414,2.03415,2.03396,2.0341,8000000.0
2006-06-21 09:42:00,2.03428,2.03445,2.03428,2.03435,10000000.0
2006-06-21 09:43:00,2.03444,2.03453,2.03364,2.03364,11000000.0
2006-06-21 09:44:00,2.0337,2.03398,2.03358,2.03398,8000000.0
2006-06-21 09:45:00,2.03408,2.03416,2.03403,2.03404,7000000.0
2006-06-21 09:46:00,2.03402,2.03408,2.03368,2.03407,11000000.0
2006-06-21 09:47:00,2.03403,2.03403,2.03379,2.03398,9000000.0
2006-06-21 09:48:00,2.03387,2.03399,2.03387,2.03399,7000000.0
2006-06-21 09:50:00,2.03406,2.03406,2.03388,2.03391,8000000.0
2006-06-21 09:51:00,2.03395,2.03403,2.03389,2.03398,8000000.0
2006-06-21 09:52:00,2.0339,2.0339,2.03374,2.03383,8000000.0
2006-06-21 09:53:00,2.03376,2.03417,2.03376,2.03381,10000000.0
2006-06-21 09:54:00,2.03388,2.03401,2.03388,2.03401,3000000.0
2006-06-21 09:55:00,2.03403,2.03403,2.03373,2.03373,8000000.0
2006-06-21 09:56:00,2.03391,2.03407,2.03391,2.03397,10000000.0
2006-06-21 09:57:00,2.0337,2.03398,2.0337,2.03393,8000000.0
2006-06-21 09:58:00,2.03417,2.03417,2.03406,2.03406,8000000.0
2006-06-21 09:59:00,2.03414,2.03422,2.03406,2.03408,10000000.0
2006-06-21 10:00:00,2.03398,2.03405,2.03387,2.03405,10000000.0
2006-06-21 10:01:00,2.03405,2.03408,2.03388,2.03394,10000000.0
2006-06-21 10:02:00,2.03394,2.03396,2.03383,2.03386,10000000.0
2006-06-21 10:03:00,2.03385,2.03391,2.03382,2.0339,7000000.0
2006-06-21 10:05:00,2.03381,2.0342,2.03365,2.0342,11000000.0
2006-06-21 10:06:00,2.03423,2.03425,2.0341,2.03425,7000000.0
2006-06-21 10:07:00,2.03424,2.03431,2.03402,2.03419,7000000.0
2006-06-21 10:08:00,2.03413,2.03419,2.03399,2.03418,7000000.0
2006-06-21 10:09:00,2.03393,2.03393,2.03354,2.03354,7000000.0
2006-06-21 10:10:00,2.03345,2.0335,2.03336,2.03336,7000000.0
2006-06-21 10:11:00,2.03365,2.03448,2.03351,2.03448,7000000.0
2006-06-21 10:12:00,2.03511,2.03542,2.03499,2.03538,8000000.0
2006-06-21 10:13:00,2.03557,2.03562,2.03542,2.03551,8000000.0
2006-06-21 10:14:00,2.03567,2.03567,2.03552,2.03563,7000000.0
2006-06-21 10:15:00,2.03542,2.03542,2.03501,2.03501,10000000.0
2006-06-21 10:16:00,2.03503,2.03522,2.03493,2.03522,7000000.0
2006-06-21 10:17:00,2.03521,2.03521,2.03494,2.03505,11000000.0
2006-06-21 10:18:00,2.03503,2.03503,2.03479,2.03491,8000000.0
2006-06-21 10:19:00,2.03497,2.03497,2.03463,2.0348,9000000.0
2006-06-21 10:20:00,2.03481,2.03486,2.03459,2.03459,7000000.0
2006-06-21 10:21:00,2.03493,2.03493,2.03485,2.03488,8000000.0
2006-06-21 10:22:00,2.03497,2.03537,2.03497,2.03523,7000000.0
2006-06-21 10:23:00,2.03499,2.03526,2.03495,2.03498,7000000.0
2006-06-21 10:24:00,2.03501,2.03523,2.03497,2.03523,7000000.0
2006-06-21 10:25:00,2.03531,2.03534,2.03514,2.03531,9000000.0
2006-06-21 10:26:00,2.03528,2.03528,2.03496,2.035,11000000.0
2006-06-21 10:27:00,2.03487,2.03487,2.03437,2.03455,8000000.0
2006-06-21 10:28:00,2.03429,2.03485,2.03429,2.03485,9000000.0
2006-06-21 10:29:00,2.0347,2.0347,2.03406,2.03412,8000000.0
2006-06-21 10:30:00,2.03396,2.03424,2.03396,2.03416,8000000.0
2006-06-21 10:31:00,2.03436,2.03468,2.03436,2.03447,7000000.0
2006-06-21 10:32:00,2.03435,2.03442,2.03418,2.03442,9000000.0
2006-06-21 10:33:00,2.03454,2.03502,2.03454,2.03502,7000000.0
2006-06-21 10:34:00,2.03539,2.03539,2.03525,2.03536,7000000.0
2006-06-21 10:35:00,2.03551,2.03551,2.0352,2.03527,7000000.0
2006-06-21 10:36:00,2.03535,2.03555,2.03531,2.03554,8000000.0
2006-06-21 10:37:00,2.03567,2.03592,2.03566,2.03574,8000000.0
2006-06-21 10:38:00,2.03584,2.03591,2.03575,2.03588,10000000.0
2006-06-21 10:39:00,2.03577,2.03579,2.03539,2.03539,8000000.0
2006-06-21 10:40:00,2.03556,2.03569,2.03552,2.03564,7000000.0
2006-06-21 10:42:00,2.03585,2.03593,2.0358,2.03583,7000000.0
2006-06-21 10:43:00,2.03601,2.03601,2.03579,2.03581,10000000.0
2006-06-21 10:44:00,2.03569,2.03569,2.03547,2.03547,7000000.0
2006-06-21 10:45:00,2.03538,2.0354,2.03515,2.03515,8000000.0
2006-06-21 10:46:00,2.0348,2.03518,2.0348,2.03502,8000000.0
2006-06-21 10:47:00,2.03484,2.03486,2.03427,2.03427,7000000.0
2006-06-21 10:48:00,2.03434,2.03484,2.03434,2.03484,8000000.0
2006-06-21 10:49:00,2.03493,2.03496,2.03482,2.03496,9000000.0
2006-06-21 10:50:00,2.0347,2.03516,2.03467,2.03516,8000000.0
2006-06-21 10:51:00,2.03524,2.03544,2.03518,2.03544,9000000.0
2006-06-21 10:52:00,2.03542,2.03552,2.03538,2.03547,8000000.0
2006-06-21 10:53:00,2.03547,2.03583,2.03547,2.03582,9000000.0
2006-06-21 10:54:00,2.03598,2.03612,2.0357,2.0357,10000000.0
2006-06-21 10:55:00,2.03582,2.03613,2.03582,2.03612,7000000.0
2006-06-21 10:56:00,2.03586,2.03643,2.03394,2.03643,7000000.0
2006-06-21 10:57:00,2.03647,2.03647,2.03569,2.03569,8000000.0
2006-06-21 10:58:00,2.0358,2.03645,2.0358,2.03645,7000000.0
2006-06-21 10:59:00,2.03635,2.03662,2.03635,2.03662,11000000.0
2006-06-21 11:00:00,2.03665,2.03676,2.03521,2.03521,7000000.0
2006-06-21 11:01:00,2.03655,2.03661,2.03653,2.03661,8000000.0
2006-06-21 11:02:00,2.03689,2.03691,2.03682,2.03682,7000000.0
2006-06-21 11:03:00,2.03672,2.03691,2.03672,2.0369,11000000.0
2006-06-21 11:04:00,2.03691,2.03696,2.03686,2.03686,11000000.0
2006-06-21 11:05:00,2.03687,2.03696,2.03682,2.03696,7000000.0
2006-06-21 11:06:00,2.03677,2.03694,2.03676,2.03693,8000000.0
2006-06-21 11:07:00,2.03693,2.03693,2.03667,2.03667,7000000.0
2006-06-21 11:08:00,2.03667,2.03685,2.03667,2.03676,9000000.0
2006-06-21 11:09:00,2.03679,2.03679,2.03671,2.03675,8000000.0
2006-06-21 11:10:00,2.03669,2.03673,2.03625,2.03625,8000000.0
2006-06-21 11:11:00,2.03662,2.0368,2.03646,2.0368,10000000.0
2006-06-21 11:12:00,2.03718,2.03743,2.03718,2.03743,7000000.0
2006-06-21 11:13:00,2.03768,2.03815,2.03751,2.03815,11000000.0
2006-06-21 11:14:00,2.03823,2.03836,2.0382,2.0382,11000000.0
2006-06-21 11:15:00,2.03837,2.03842,2.03827,2.0383,7000000.0
2006-06-21 11:16:00,2.03832,2.03832,2.03815,2.03818,7000000.0
2006-06-21 11:17:00,2.03828,2.03854,2.03828,2.03847,7000000.0
2006-06-21 11:18:00,2.0386,2.0387,2.0384,2.03851,10000000.0
2006-06-21 11:19:00,2.03846,2.03865,2.03845,2.03865,11000000.0
2006-06-21 11:20:00,2.03878,2.03911,2.03878,2.03911,8000000.0
2006-06-21 11:21:00,2.03919,2.03919,2.03901,2.03908,7000000.0
2006-06-21 11:22:00,2.03941,2.0397,2.03941,2.0397,8000000.0
2006-06-21 11:23:00,2.03957,2.0397,2.03957,2.0397,8000000.0
2006-06-21 11:24:00,2.03966,2.03966,2.0383,2.0383,7000000.0
2006-06-21 11:25:00,2.03815,2.03843,2.03815,2.03843,8000000.0
2006-06-21 11:26:00,2.03835,2.03835,2.03794,2.03794,11000000.0
2006-06-21 11:27:00,2.03808,2.03818,2.03796,2.03818,8000000.0
2006-06-21 11:28:00,2.03803,2.03816,2.03797,2.038,7000000.0
2006-06-21 11:29:00,2.03794,2.03821,2.03784,2.03821,8000000.0
2006-06-21 11:30:00,2.03812,2.03813,2.038,2.03811,7000000.0
2006-06-21 11:31:00,2.03787,2.03787,2.0376,2.03763,11000000.0
2006-06-21 11:32:00,2.03796,2.03796,2.03776,2.0378,11000000.0
2006-06-21 11:34:00,2.03769,2.03794,2.03769,2.03777,7000000.0
2006-06-21 11:35:00,2.03773,2.03779,2.03754,2.03777,10000000.0
2006-06-21 11:36:00,2.0372,2.03772,2.0372,2.03765,8000000.0
2006-06-21 11:38:00,2.03799,2.03803,2.03794,2.03794,9000000.0
2006-06-21 11:39:00,2.03769,2.03796,2.03769,2.03796,9000000.0
2006-06-21 11:40:00,2.03791,2.03791,2.03765,2.03782,11000000.0
2006-06-21 11:41:00,2.03749,2.0377,2.03747,2.03747,11000000.0
2006-06-21 11:42:00,2.0374,2.03768,2.03736,2.03768,11000000.0
2006-06-21 11:43:00,2.0376,2.03776,2.03759,2.03774,7000000.0
2006-06-21 11:44:00,2.03806,2.03836,2.03806,2.03836,7000000.0
2006-06-21 11:45:00,2.03818,2.03828,2.03772,2.03781,11000000.0
2006-06-21 11:47:00,2.0375,2.03762,2.03745,2.03745,9000000.0
2006-06-21 11:48:00,2.03751,2.03772,2.03737,2.03747,10000000.0
2006-06-21 11:49:00,2.03736,2.0374,2.03726,2.03727,7000000.0
2006-06-21 11:50:00,2.03728,2.0373,2.03718,2.03718,7000000.0
2006-06-21 11:51:00,2.03721,2.03725,2.03678,2.03724,8000000.0
2006-06-21 11:52:00,2.03735,2.03794,2.03735,2.03794,10000000.0
2006-06-21 11:53:00,2.03768,2.0378,2.03762,2.03772,10000000.0
2006-06-21 11:54:00,2.03768,2.03805,2.03767,2.03805,9000000.0
2006-06-21 11:55:00,2.03792,2.03807,2.03783,2.03807,8000000.0
2006-06-21 11:56:00,2.03809,2.03825,2.03774,2.03774,11000000.0
2006-06-21 11:57:00,2.03769,2.03784,2.03756,2.03769,8000000.0
2006-06-21 11:58:00,2.03772,2.03809,2.03772,2.03809,9000000.0
2006-06-21 11:59:00,2.03749,2.03773,2.03742,2.03773,7000000.0
2006-06-21 12:00:00,2.03807,2.03844,2.03807,2.03835,7000000.0
2006-06-21 12:01:00,2.03841,2.03854,2.03837,2.03847,10000000.0
2006-06-21 12:02:00,2.0386,2.03865,2.03848,2.03865,10000000.0
2006-06-21 12:03:00,2.03862,2.0387,2.03851,2.03854,7000000.0
2006-06-21 12:04:00,2.03846,2.03846,2.03818,2.03843,9000000.0
2006-06-21 12:06:00,2.03843,2.03859,2.03833,2.03833,7000000.0
2006-06-21 12:07:00,2.03833,2.03856,2.03833,2.03852,7000000.0
2006-06-21 12:08:00,2.03846,2.03847,2.03831,2.03834,9000000.0
2006-06-21 12:09:00,2.0385,2.03858,2.03833,2.03851,8000000.0
2006-06-21 12:10:00,2.0387,2.03893,2.0387,2.03876,8000000.0
2006-06-21 12:11:00,2.03866,2.03884,2.0386,2.03875,7000000.0
2006-06-21 12:12:00,2.03842,2.03858,2.03823,2.03852,7000000.0
2006-06-21 12:13:00,2.03849,2.03849,2.03803,2.03803,10000000.0
2006-06-21 12:14:00,2.0378,2.03842,2.0378,2.03842,8000000.0
2006-06-21 12:15:00,2.03849,2.03872,2.03849,2.0387,8000000.0
2006-06-21 12:16:00,2.03861,2.03898,2.03861,2.03882,8000000.0
2006-06-21 12:17:00,2.03868,2.03868,2.03845,2.03855,8000000.0
2006-06-21 12:18:00,2.03886,2.03897,2.03881,2.03889,11000000.0
2006-06-21 12:19:00,2.03871,2.03898,2.03871,2.03898,9000000.0
2006-06-21 12:20:00,2.03862,2.03862,2.03838,2.0385,10000000.0
2006-06-21 12:21:00,2.03871,2.03918,2.03705,2.03705,7000000.0
2006-06-21 12:22:00,2.03861,2.03864,2.03812,2.03838,8000000.0
2006-06-21 12:23:00,2.03832,2.03846,2.03826,2.03826,7000000.0
2006-06-21 12:24:00,2.0384,2.03863,2.0384,2.03863,7000000.0
2006-06-21 12:25:00,2.03879,2.03894,2.03878,2.03894,9000000.0
2006-06-21 12:26:00,2.03851,2.0387,2.03849,2.03869,8000000.0
2006-06-21 12:27:00,2.0386,2.0386,2.03835,2.03835,10000000.0
2006-06-21 12:29:00,2.03852,2.0386,2.03845,2.03858,9000000.0
2006-06-21 12:30:00,2.03858,2.03864,2.03844,2.03854,7000000.0
2006-06-21 12:31:00,2.03836,2.03838,2.03806,2.03838,11000000.0
2006-06-21 12:32:00,2.03839,2.03917,2.03839,2.03917,7000000.0
2006-06-21 12:33:00,2.0388,2.03983,2.0388,2.0398,7000000.0
2006-06-21 12:34:00,2.03984,2.04014,2.03982,2.04001,7000000.0
2006-06-21 12:35:00,2.03999,2.04049,2.03999,2.04049,8000000.0
2006-06-21 12:36:00,2.04057,2.04057,2.03982,2.03982,8000000.0
2006-06-21 12:37:00,2.03975,2.0402,2.03975,2.0402,9000000.0
2006-06-21 12:38:00,2.04006,2.0401,2.03984,2.04006,8000000.0
2006-06-21 12:39:00,2.03998,2.04022,2.03985,2.0402,9000000.0
2006-06-21 12:40:00,2.04022,2.04022,2.03996,2.04001,7000000.0
2006-06-21 12:41:00,2.04044,2.04053,2.04043,2.04048,8000000.0
2006-06-21 12:42:00,2.04043,2.04066,2.04043,2.04062,9000000.0
2006-06-21 12:43:00,2.04059,2.04067,2.04044,2.04044,9000000.0
2006-06-21 12:44:00,2.04068,2.04071,2.04059,2.04068,8000000.0
2006-06-21 12:45:00,2.04072,2.04086,2.04043,2.04069,10000000.0
2006-06-21 12:47:00,2.04093,2.04138,2.04093,2.04123,10000000.0
2006-06-21 12:48:00,2.04129,2.04154,2.04129,2.04154,11000000.0
2006-06-21 12:49:00,2.04111,2.04111,2.04092,2.04092,7000000.0
2006-06-21 12:50:00,2.04102,2.04104,2.04085,2.04099,7000000.0
2006-06-21 12:52:00,2.04108,2.04108,2.04071,2.04099,11000000.0
2006-06-21 12:53:00,2.04092,2.04095,2.04088,2.04088,8000000.0
2006-06-21 12:54:00,2.04097,2.0412,2.04087,2.04087,7000000.0
2006-06-21 12:55:00,2.04072,2.04072,2.04033,2.04055,8000000.0
2006-06-21 12:56:00,2.04059,2.04075,2.04059,2.04075,7000000.0
2006-06-21 12:57:00,2.04078,2.04084,2.04069,2.04084,7000000.0
2006-06-21 12:58:00,2.04088,2.04103,2.04088,2.04096,8000000.0
2006-06-21 12:59:00,2.04106,2.04113,2.041,2.04113,7000000.0
2006-06-21 13:00:00,2.0412,2.04123,2.0411,2.04122,8000000.0
2006-06-21 13:01:00,2.04095,2.04109,2.04093,2.04093,8000000.0
2006-06-21 13:03:00,2.0409,2.0412,2.0409,2.0412,8000000.0
2006-06-21 13:04:00,2.04108,2.04113,2.04106,2.04113,7000000.0
2006-06-21 13:05:00,2.04115,2.04115,2.04089,2.04108,8000000.0
2006-06-21 13:06:00,2.0409,2.04104,2.04083,2.0409,7000000.0
2006-06-21 13:07:00,2.04095,2.04122,2.04095,2.04122,7000000.0
2006-06-21 13:08:00,2.0412,2.04123,2.04105,2.04113,10000000.0
2006-06-21 13:09:00,2.04124,2.04156,2.04121,2.04153,7000000.0
2006-06-21 13:10:00,2.04162,2.04162,2.04126,2.04126,9000000.0
2006-06-21 13:11:00,2.04127,2.04131,2.04105,2.04122,8000000.0
2006-06-21 13:12:00,2.0413,2.04168,2.0413,2.04161,8000000.0
2006-06-21 13:13:00,2.04143,2.04143,2.04126,2.04129,9000000.0
2006-06-21 13:14:00,2.04123,2.04137,2.0412,2.04137,7000000.0
2006-06-21 13:15:00,2.04149,2.04163,2.04144,2.0416,8000000.0
2006-06-21 13:16:00,2.04154,2.0417,2.04135,2.0417,8000000.0
2006-06-21 13:18:00,2.04186,2.04186,2.04157,2.04158,10000000.0
2006-06-21 13:19:00,2.04158,2.04161,2.04154,2.04158,8000000.0
2006-06-21 13:20:00,2.04188,2.04188,2.04169,2.04186,8000000.0
2006-06-21 13:21:00,2.04215,2.04232,2.04204,2.04232,7000000.0
2006-06-21 13:22:00,2.04231,2.04231,2.042,2.04224,11000000.0
2006-06-21 13:23:00,2.04217,2.04218,2.04208,2.0421,8000000.0
2006-06-21 13:24:00,2.04201,2.04204,2.04179,2.04179,7000000.0
2006-06-21 13:25:00,2.04164,2.04191,2.04158,2.04158,11000000.0
2006-06-21 13:26:00,2.04159,2.04166,2.04151,2.04161,10000000.0
2006-06-21 13:31:00,2.04161,2.04188,2.04161,2.04184,9000000.0
2006-06-21 13:32:00,2.04223,2.04231,2.04223,2.0423,14000000.0
2006-06-21 13:33:00,2.04247,2.04251,2.04246,2.04249,14000000.0
2006-06-21 13:34:00,2.04244,2.04246,2.04231,2.04231,31000000.0
2006-06-21 13:35:00,2.04224,2.04225,2.04209,2.04209,17000000.0
2006-06-21 13:36:00,2.04208,2.04222,2.04208,2.04222,24000000.0
2006-06-21 13:37:00,2.04192,2.04221,2.04192,2.04221,10000000.0
2006-06-21 13:38:00,2.04201,2.04235,2.04201,2.04232,18000000.0
2006-06-21 13:39:00,2.04232,2.04232,2.04185,2.04185,15000000.0
2006-06-21 13:40:00,2.04173,2.04173,2.04149,2.04151,29000000.0
2006-06-21 13:41:00,2.04142,2.04145,2.04131,2.04141,13000000.0
2006-06-21 13:42:00,2.04138,2.04179,2.04132,2.04179,8000000.0
2006-06-21 13:43:00,2.042,2.042,2.04185,2.04185,10000000.0
2006-06-21 13:44:00,2.04196,2.04216,2.04187,2.04216,26000000.0
2006-06-21 13:45:00,2.04197,2.04197,2.04121,2.04121,22000000.0
2006-06-21 13:46:00,2.04095,2.04095,2.0408,2.04081,19000000.0
2006-06-21 13:47:00,2.041,2.04123,2.041,2.041,17000000.0
2006-06-21 13:48:00,2.04107,2.04133,2.04107,2.04133,22000000.0
2006-06-21 13:49:00,2.04156,2.0423,2.04156,2.0423,24000000.0
2006-06-21 13:50:00,2.04266,2.04358,2.04251,2.04358,15000000.0
2006-06-21 13:51:00,2.04374,2.04519,2.04374,2.04519,22000000.0
2006-06-21 13:52:00,2.04497,2.045,2.04464,2.045,32000000.0
2006-06-21 13:53:00,2.04496,2.04496,2.04451,2.04451,28000000.0
2006-06-21 13:54:00,2.04474,2.04516,2.04474,2.04474,31000000.0
2006-06-21 13:55:00,2.04476,2.04524,2.04444,2.0448,20000000.0
2006-06-21 13:56:00,2.04521,2.04556,2.04521,2.04556,24000000.0
2006-06-21 13:57:00,2.04562,2.04562,2.04507,2.04507,34000000.0
2006-06-21 13:58:00,2.04493,2.04497,2.04468,2.04481,16000000.0
2006-06-21 13:59:00,2.04479,2.04493,2.04467,2.04493,30000000.0
2006-06-21 14:00:00,2.04488,2.04488,2.04463,2.04463,39000000.0
2006-06-21 14:01:00,2.04468,2.04475,2.04465,2.04475,30000000.0
2006-06-21 14:02:00,2.04497,2.04507,2.04481,2.04507,19000000.0
2006-06-21 14:03:00,2.04513,2.04556,2.04513,2.04541,23000000.0
2006-06-21 14:04:00,2.04524,2.0455,2.0452,2.04538,33000000.0
2006-06-21 14:05:00,2.04545,2.04573,2.04545,2.04573,28000000.0
2006-06-21 14:06:00,2.04581,2.04603,2.0455,2.04603,31000000.0
2006-06-21 14:07:00,2.04605,2.04605,2.04516,2.04516,31000000.0
2006-06-21 14:08:00,2.0454,2.04542,2.04527,2.04542,27000000.0
2006-06-21 14:09:00,2.04546,2.04571,2.04546,2.04561,27000000.0
2006-06-21 14:10:00,2.04601,2.04626,2.04601,2.0462,24000000.0
2006-06-21 14:11:00,2.04623,2.04623,2.04609,2.04617,21000000.0
2006-06-21 14:12:00,2.04614,2.04668,2.04614,2.04632,22000000.0
2006-06-21 14:13:00,2.04638,2.04674,2.04638,2.04674,13000000.0
2006-06-21 14:14:00,2.04686,2.04686,2.04656,2.04668,21000000.0
2006-06-21 14:15:00,2.0467,2.04691,2.04656,2.04669,25000000.0
2006-06-21 14:16:00,2.0468,2.04712,2.04678,2.04685,26000000.0
2006-06-21 14:17:00,2.0471,2.0471,2.04659,2.04659,32000000.0
2006-06-21 14:18:00,2.04631,2.04631,2.04621,2.0463,27000000.0
2006-06-21 14:19:00,2.04629,2.04637,2.04624,2.04624,35000000.0
2006-06-21 14:20:00,2.04634,2.04684,2.04634,2.04684,32000000.0
2006-06-21 14:21:00,2.04689,2.047,2.04671,2.047,39000000.0
2006-06-21 14:22:00,2.04715,2.04723,2.04685,2.04685,22000000.0
2006-06-21 14:23:00,2.04652,2.04677,2.0463,2.04677,40000000.0
2006-06-21 14:24:00,2.04676,2.04676,2.04636,2.04656,10000000.0
2006-06-21 14:25:00,2.0469,2.04713,2.04654,2.0466,35000000.0
2006-06-21 14:26:00,2.04639,2.04662,2.04624,2.04642,18000000.0
2006-06-21 14:27:00,2.04667,2.0475,2.04661,2.04743,28000000.0
2006-06-21 14:28:00,2.04745,2.04771,2.0473,2.04752,21000000.0
2006-06-21 14:29:00,2.04723,2.04736,2.04676,2.04736,16000000.0
2006-06-21 14:30:00,2.04642,2.04642,2.04582,2.04601,25000000.0
2006-06-21 14:31:00,2.04579,2.04609,2.04537,2.04609,26000000.0
2006-06-21 14:32:00,2.04654,2.04654,2.04588,2.04588,32000000.0
2006-06-21 14:33:00,2.04571,2.04578,2.04548,2.0457,20000000.0
2006-06-21 14:34:00,2.04538,2.04545,2.04531,2.04544,25000000.0
2006-06-21 14:35:00,2.04615,2.04661,2.04615,2.04628,23000000.0
2006-06-21 14:36:00,2.04618,2.04631,2.04618,2.04625,11000000.0
2006-06-21 14:37:00,2.04623,2.04637,2.04597,2.04637,41000000.0
2006-06-21 14:38:00,2.04621,2.04647,2.04621,2.04647,54000000.0
2006-06-21 14:39:00,2.04629,2.04653,2.04622,2.04622,36000000.0
2006-06-21 14:40:00,2.046,2.046,2.04581,2.04581,36000000.0
2006-06-21 14:41:00,2.04597,2.04624,2.04597,2.04603,41000000.0
2006-06-21 14:42:00,2.04607,2.04636,2.04607,2.04636,19000000.0
2006-06-21 14:43:00,2.04691,2.04692,2.04685,2.04685,20000000.0
2006-06-21 14:44:00,2.04687,2.04699,2.04687,2.04699,25000000.0
2006-06-21 14:45:00,2.04717,2.04737,2.04708,2.04737,33000000.0
2006-06-21 14:46:00,2.04769,2.0477,2.04745,2.04745,11000000.0
2006-06-21 14:47:00,2.0475,2.04824,2.0475,2.04824,7000000.0
2006-06-21 14:48:00,2.04829,2.04854,2.04825,2.04854,21000000.0
2006-06-21 14:49:00,2.04845,2.04853,2.04834,2.04834,32000000.0
2006-06-21 14:50:00,2.04826,2.04826,2.04802,2.04811,33000000.0
2006-06-21 14:51:00,2.04792,2.04793,2.04783,2.04793,37000000.0
2006-06-21 14:52:00,2.04808,2.04825,2.04802,2.04802,17000000.0
2006-06-21 14:53:00,2.04762,2.04788,2.04762,2.04764,22000000.0
2006-06-21 14:54:00,2.04751,2.04751,2.04735,2.04744,17000000.0
2006-06-21 14:55:00,2.04724,2.04724,2.04705,2.0472,7000000.0
2006-06-21 14:56:00,2.04721,2.04759,2.04721,2.04759,21000000.0
2006-06-21 14:57:00,2.04753,2.04761,2.0472,2.0472,12000000.0
2006-06-21 14:58:00,2.04723,2.04919,2.04723,2.04919,31000000.0
2006-06-21 14:59:00,2.04974,2.04998,2.04921,2.04921,20000000.0
2006-06-21 15:00:00,2.04878,2.04895,2.04875,2.04877,32000000.0
2006-06-21 15:01:00,2.04862,2.04865,2.04846,2.04864,14000000.0
2006-06-21 15:02:00,2.04823,2.0484,2.04801,2.04835,26000000.0
2006-06-21 15:03:00,2.04858,2.04872,2.04773,2.04782,30000000.0
2006-06-21 15:04:00,2.04773,2.04803,2.04767,2.04792,29000000.0
2006-06-21 15:05:00,2.04793,2.04804,2.04757,2.04757,28000000.0
2006-06-21 15:06:00,2.04733,2.04753,2.04733,2.04743,16000000.0
2006-06-21 15:07:00,2.04745,2.04745,2.04724,2.04739,26000000.0
2006-06-21 15:08:00,2.04671,2.04671,2.04541,2.04541,25000000.0
2006-06-21 15:09:00,2.04586,2.04626,2.04585,2.04626,34000000.0
2006-06-21 15:10:00,2.04624,2.04656,2.04624,2.04631,36000000.0
2006-06-21 15:11:00,2.04625,2.04629,2.04615,2.04618,27000000.0
2006-06-21 15:12:00,2.04599,2.04628,2.04596,2.04596,26000000.0
2006-06-21 15:13:00,2.04581,2.04581,2.04506,2.04506,41000000.0
2006-06-21 15:14:00,2.04487,2.04536,2.04486,2.04486,30000000.0
2006-06-21 15:15:00,2.04507,2.04552,2.04493,2.04552,21000000.0
2006-06-21 15:16:00,2.0453,2.04541,2.0453,2.04537,9000000.0
2006-06-21 15:17:00,2.04535,2.04569,2.04535,2.04569,26000000.0
2006-06-21 15:18:00,2.04612,2.04612,2.04578,2.04588,10000000.0
2006-06-21 15:19:00,2.04556,2.04585,2.04535,2.04557,16000000.0
2006-06-21 15:20:00,2.04536,2.04576,2.04536,2.04576,20000000.0
2006-06-21 15:21:00,2.046,2.04612,2.04566,2.04566,12000000.0
2006-06-21 15:22:00,2.04555,2.04593,2.04555,2.04574,22000000.0
2006-06-21 15:23:00,2.04553,2.04553,2.04533,2.04533,36000000.0
2006-06-21 15:24:00,2.04524,2.04531,2.04495,2.04531,8000000.0
2006-06-21 15:25:00,2.04569,2.04569,2.04521,2.04521,14000000.0
2006-06-21 15:26:00,2.04513,2.04526,2.04501,2.04501,40000000.0
2006-06-21 15:27:00,2.04494,2.04494,2.04474,2.04474,32000000.0
2006-06-21 15:28:00,2.04518,2.04518,2.04497,2.04507,55000000.0
2006-06-21 15:29:00,2.04531,2.04598,2.04386,2.04598,47000000.0
2006-06-21 15:30:00,2.04457,2.04737,2.04457,2.04617,71000000.0
2006-06-21 15:31:00,2.04597,2.04615,2.04594,2.04615,58000000.0
2006-06-21 15:32:00,2.04628,2.04628,2.04586,2.04586,25000000.0
2006-06-21 15:33:00,2.04576,2.04608,2.04576,2.04608,32000000.0
2006-06-21 15:34:00,2.04574,2.04574,2.04549,2.04554,22000000.0
2006-06-21 15:35:00,2.04551,2.04581,2.04541,2.04581,30000000.0
2006-06-21 15:37:00,2.04581,2.04664,2.04572,2.04664,24000000.0
2006-06-21 15:38:00,2.04657,2.04664,2.04641,2.04642,61000000.0
2006-06-21 15:39:00,2.04647,2.04669,2.04639,2.04664,40000000.0
2006-06-21 15:40:00,2.04663,2.04664,2.0464,2.0464,37000000.0
2006-06-21 15:41:00,2.04578,2.04578,2.04537,2.0454,43000000.0
2006-06-21 15:42:00,2.04538,2.04552,2.04535,2.04545,41000000.0
2006-06-21 15:43:00,2.04541,2.04541,2.04484,2.04484,30000000.0
2006-06-21 15:44:00,2.04414,2.0446,2.04414,2.0446,29000000.0
2006-06-21 15:45:00,2.04452,2.04452,2.04425,2.0444,36000000.0
2006-06-21 15:46:00,2.04383,2.04383,2.04335,2.04351,24000000.0
2006-06-21 15:47:00,2.04347,2.04348,2.04326,2.04326,31000000.0
2006-06-21 15:48:00,2.04358,2.04402,2.04358,2.04402,33000000.0
2006-06-21 15:49:00,2.04412,2.04436,2.04392,2.04434,25000000.0
2006-06-21 15:50:00,2.04448,2.04448,2.04405,2.04421,11000000.0
2006-06-21 15:51:00,2.04404,2.04404,2.04357,2.04357,37000000.0
2006-06-21 15:52:00,2.04353,2.04353,2.04313,2.04313,23000000.0
2006-06-21 15:53:00,2.0426,2.04269,2.04235,2.04235,15000000.0
2006-06-21 15:54:00,2.04225,2.04226,2.04205,2.04205,26000000.0
2006-06-21 15:55:00,2.04159,2.04159,2.04106,2.04143,33000000.0
2006-06-21 15:56:00,2.04153,2.04198,2.04153,2.04198,6000000.0
2006-06-21 15:57:00,2.04209,2.04248,2.04209,2.04248,34000000.0
2006-06-21 15:58:00,2.04224,2.0425,2.04222,2.0425,24000000.0
2006-06-21 15:59:00,2.04261,2.04268,2.04247,2.04254,23000000.0
2006-06-21 16:00:00,2.04264,2.04282,2.04255,2.0426,51000000.0
2006-06-21 16:01:00,2.04263,2.04273,2.04251,2.04273,31000000.0
2006-06-21 16:02:00,2.04322,2.04327,2.04292,2.04297,29000000.0
2006-06-21 16:03:00,2.04306,2.04341,2.04306,2.04334,51000000.0
2006-06-21 16:04:00,2.04302,2.04302,2.04199,2.04199,38000000.0
2006-06-21 16:05:00,2.04187,2.04187,2.04155,2.04155,37000000.0
2006-06-21 16:06:00,2.04168,2.04204,2.04153,2.04204,33000000.0
2006-06-21 16:07:00,2.04246,2.04272,2.04246,2.04262,37000000.0
2006-06-21 16:08:00,2.04264,2.04309,2.04257,2.04309,37000000.0
2006-06-21 16:09:00,2.04304,2.04304,2.04238,2.04238,44000000.0
2006-06-21 16:10:00,2.04196,2.04226,2.04196,2.04219,41000000.0
2006-06-21 16:11:00,2.04213,2.04235,2.04108,2.04235,27000000.0
2006-06-21 16:12:00,2.04279,2.04305,2.04256,2.04292,22000000.0
2006-06-21 16:13:00,2.04316,2.04415,2.04316,2.04415,38000000.0
2006-06-21 16:14:00,2.0446,2.04461,2.0444,2.0444,41000000.0
2006-06-21 16:15:00,2.04466,2.04466,2.04411,2.04411,42000000.0
2006-06-21 16:16:00,2.04387,2.04408,2.04351,2.04355,45000000.0
2006-06-21 16:17:00,2.04345,2.04358,2.04317,2.04324,22000000.0
2006-06-21 16:18:00,2.04312,2.04317,2.04303,2.04303,49000000.0
2006-06-21 16:19:00,2.04304,2.04314,2.04304,2.04307,27000000.0
2006-06-21 16:20:00,2.04311,2.0432,2.04277,2.04277,52000000.0
2006-06-21 16:21:00,2.04313,2.04334,2.04288,2.04329,37000000.0
2006-06-21 16:22:00,2.04324,2.04324,2.04269,2.04296,50000000.0
2006-06-21 16:23:00,2.04294,2.04302,2.04275,2.04282,48000000.0
2006-06-21 16:24:00,2.04171,2.04173,2.0415,2.04173,44000000.0
2006-06-21 16:25:00,2.04208,2.0423,2.042,2.042,28000000.0
2006-06-21 16:26:00,2.04195,2.04218,2.04167,2.04218,41000000.0
2006-06-21 16:27:00,2.04204,2.04204,2.04178,2.04189,46000000.0
2006-06-21 16:28:00,2.04183,2.04199,2.04171,2.04199,34000000.0
2006-06-21 16:29:00,2.0416,2.04168,2.04144,2.04168,24000000.0
2006-06-21 16:30:00,2.04182,2.04183,2.04159,2.04182,43000000.0
2006-06-21 16:31:00,2.04177,2.04177,2.04144,2.0416,36000000.0
2006-06-21 16:32:00,2.04161,2.04188,2.04129,2.04171,34000000.0
2006-06-21 16:33:00,2.04192,2.04215,2.0418,2.0418,41000000.0
2006-06-21 16:34:00,2.04166,2.04166,2.04108,2.04122,29000000.0
2006-06-21 16:35:00,2.04132,2.04132,2.04097,2.0412,53000000.0
2006-06-21 16:36:00,2.04147,2.04159,2.04134,2.04134,43000000.0
2006-06-21 16:37:00,2.04153,2.04173,2.04113,2.04113,56000000.0
2006-06-21 16:38:00,2.04145,2.04148,2.04127,2.04131,34000000.0
2006-06-21 16:39:00,2.04137,2.04192,2.04137,2.04192,43000000.0
2006-06-21 16:40:00,2.04236,2.04252,2.04216,2.04236,63000000.0
2006-06-21 16:41:00,2.04261,2.04317,2.04229,2.04303,44000000.0
2006-06-21 16:42:00,2.04328,2.04338,2.04308,2.04309,57000000.0
2006-06-21 16:43:00,2.04289,2.04299,2.04282,2.04287,20000000.0
2006-06-21 16:44:00,2.04323,2.04341,2.04317,2.04328,34000000.0
2006-06-21 16:45:00,2.04335,2.04335,2.04311,2.04313,41000000.0
2006-06-21 16:46:00,2.04309,2.04309,2.04286,2.04295,59000000.0
2006-06-21 16:47:00,2.04292,2.04328,2.04292,2.04326,55000000.0
2006-06-21 16:48:00,2.04343,2.04369,2.04341,2.04369,46000000.0
2006-06-21 16:49:00,2.04369,2.04369,2.04308,2.0432,35000000.0
2006-06-21 16:50:00,2.0434,2.0434,2.04231,2.04231,45000000.0
2006-06-21 16:51:00,2.04262,2.04291,2.04262,2.04281,30000000.0
2006-06-21 16:52:00,2.04295,2.04309,2.04289,2.04309,30000000.0
2006-06-21 16:54:00,2.04311,2.04311,2.04285,2.04285,18000000.0
2006-06-21 16:55:00,2.04271,2.04281,2.04241,2.04251,40000000.0
2006-06-21 16:56:00,2.04247,2.04283,2.04247,2.04283,37000000.0
2006-06-21 16:57:00,2.04212,2.04238,2.0418,2.0418,17000000.0
2006-06-21 16:58:00,2.04179,2.04303,2.04173,2.04297,45000000.0
2006-06-21 16:59:00,2.04274,2.04274,2.04218,2.04218,39000000.0
2006-06-21 17:00:00,2.04209,2.04313,2.04209,2.04313,47000000.0
2006-06-21 17:01:00,2.04325,2.04358,2.04325,2.04358,26000000.0
2006-06-21 17:02:00,2.04354,2.04354,2.04321,2.0433,33000000.0
2006-06-21 17:03:00,2.0434,2.04362,2.04335,2.04342,33000000.0
2006-06-21 17:04:00,2.04333,2.04333,2.04284,2.04284,37000000.0
2006-06-21 17:05:00,2.04254,2.04254,2.04076,2.04076,35000000.0
2006-06-21 17:06:00,2.04045,2.04062,2.04044,2.04053,46000000.0
2006-06-21 17:07:00,2.04081,2.04173,2.04081,2.04173,33000000.0
2006-06-21 17:08:00,2.04165,2.04165,2.0411,2.04117,45000000.0
2006-06-21 17:09:00,2.04101,2.04101,2.04082,2.04082,47000000.0
2006-06-21 17:10:00,2.04066,2.04084,2.04065,2.04084,6000000.0
2006-06-21 17:11:00,2.04121,2.04142,2.04111,2.04111,44000000.0
2006-06-21 17:12:00,2.04081,2.04081,2.04042,2.04062,23000000.0
2006-06-21 17:13:00,2.04104,2.04104,2.04083,2.04098,35000000.0
2006-06-21 17:14:00,2.04113,2.04116,2.0409,2.0409,27000000.0
2006-06-21 17:15:00,2.04104,2.04142,2.04104,2.04142,26000000.0
2006-06-21 17:16:00,2.04152,2.0416,2.0415,2.0416,27000000.0
2006-06-21 17:17:00,2.04167,2.04195,2.04167,2.04187,38000000.0
2006-06-21 17:18:00,2.04176,2.04176,2.04152,2.04174,29000000.0
2006-06-21 17:19:00,2.04264,2.04339,2.04264,2.04339,19000000.0
2006-06-21 17:20:00,2.04315,2.04323,2.04307,2.0432,29000000.0
2006-06-21 17:21:00,2.04323,2.04337,2.04323,2.04329,26000000.0
2006-06-21 17:22:00,2.04312,2.04353,2.04312,2.04339,30000000.0
2006-06-21 17:23:00,2.0434,2.0437,2.0434,2.0437,32000000.0
2006-06-21 17:24:00,2.04331,2.04337,2.04309,2.04311,23000000.0
2006-06-21 17:25:00,2.04325,2.04372,2.04325,2.04372,20000000.0
2006-06-21 17:26:00,2.04348,2.04348,2.04281,2.04281,18000000.0
2006-06-21 17:27:00,2.04247,2.04247,2.04165,2.04165,44000000.0
2006-06-21 17:28:00,2.04155,2.04173,2.04153,2.04158,39000000.0
2006-06-21 17:29:00,2.04173,2.04191,2.04171,2.04191,36000000.0
2006-06-21 17:30:00,2.04153,2.04154,2.04073,2.04073,61000000.0
2006-06-21 17:31:00,2.04095,2.04123,2.04093,2.04123,62000000.0
2006-06-21 17:32:00,2.04105,2.04113,2.04101,2.04101,54000000.0
2006-06-21 17:33:00,2.04117,2.04117,2.0409,2.04091,64000000.0
2006-06-21 17:34:00,2.04095,2.04119,2.04095,2.04119,60000000.0
2006-06-21 17:35:00,2.04136,2.04161,2.04136,2.04161,43000000.0
2006-06-21 17:36:00,2.04166,2.04176,2.04133,2.04133,58000000.0
2006-06-21 17:37:00,2.04131,2.04155,2.04131,2.0415,47000000.0
2006-06-21 17:38:00,2.04153,2.04157,2.04145,2.04146,44000000.0
2006-06-21 17:40:00,2.04148,2.04176,2.04148,2.04173,59000000.0
2006-06-21 17:41:00,2.04178,2.04223,2.04178,2.04223,50000000.0
2006-06-21 17:42:00,2.04168,2.04168,2.04137,2.04139,37000000.0
2006-06-21 17:43:00,2.04126,2.04136,2.04094,2.04136,33000000.0
2006-06-21 17:44:00,2.04154,2.04154,2.04127,2.04131,46000000.0
2006-06-21 17:45:00,2.04137,2.04181,2.04137,2.04181,49000000.0
2006-06-21 17:46:00,2.04185,2.04186,2.04156,2.04182,56000000.0
2006-06-21 17:47:00,2.04181,2.04181,2.04138,2.04169,65000000.0
2006-06-21 17:48:00,2.04143,2.04183,2.04129,2.04183,61000000.0
2006-06-21 17:49:00,2.04176,2.04178,2.04131,2.04168,72000000.0
2006-06-21 17:50:00,2.04171,2.04174,2.04155,2.04161,53000000.0
2006-06-21 17:51:00,2.04166,2.04216,2.04166,2.04216,54000000.0
2006-06-21 17:52:00,2.04224,2.04242,2.04202,2.04219,51000000.0
2006-06-21 17:53:00,2.04297,2.04329,2.04268,2.04268,42000000.0
2006-06-21 17:54:00,2.04271,2.04308,2.04271,2.04308,32000000.0
2006-06-21 17:55:00,2.04281,2.04322,2.04281,2.04322,32000000.0
2006-06-21 17:56:00,2.04333,2.04349,2.04328,2.04328,47000000.0
2006-06-21 17:57:00,2.04319,2.04335,2.04274,2.04274,34000000.0
2006-06-21 17:58:00,2.04291,2.04303,2.0429,2.04303,44000000.0
2006-06-21 17:59:00,2.04335,2.04345,2.04323,2.04324,39000000.0
2006-06-21 18:00:00,2.04316,2.04316,2.0427,2.0427,32000000.0
2006-06-21 18:01:00,2.04284,2.04297,2.04284,2.04297,52000000.0
2006-06-21 18:02:00,2.043,2.04333,2.04299,2.04333,30000000.0
2006-06-21 18:03:00,2.04322,2.04322,2.04282,2.04282,38000000.0
2006-06-21 18:04:00,2.04269,2.04271,2.04263,2.04268,38000000.0
2006-06-21 18:05:00,2.04264,2.04279,2.04264,2.04271,36000000.0
2006-06-21 18:06:00,2.04291,2.04303,2.04291,2.04295,32000000.0
2006-06-21 18:07:00,2.04326,2.04326,2.04265,2.04265,38000000.0
2006-06-21 18:08:00,2.04276,2.0428,2.04268,2.04277,56000000.0
2006-06-21 18:09:00,2.04315,2.04384,2.04315,2.04327,34000000.0
2006-06-21 18:10:00,2.04291,2.04292,2.04277,2.04285,26000000.0
2006-06-21 18:11:00,2.04281,2.04281,2.0427,2.04276,34000000.0
2006-06-21 18:12:00,2.04272,2.04336,2.04272,2.04316,24000000.0
2006-06-21 18:13:00,2.0434,2.04363,2.0434,2.04363,30000000.0
2006-06-21 18:14:00,2.04324,2.04324,2.04291,2.04291,22000000.0
2006-06-21 18:15:00,2.0424,2.04268,2.0423,2.04232,21000000.0
2006-06-21 18:16:00,2.0421,2.04216,2.04181,2.04182,66000000.0
2006-06-21 18:17:00,2.04161,2.04165,2.0412,2.04165,60000000.0
2006-06-21 18:18:00,2.04161,2.04202,2.0416,2.04202,33000000.0
2006-06-21 18:19:00,2.04175,2.04191,2.04172,2.04189,46000000.0
2006-06-21 18:20:00,2.04184,2.04184,2.04147,2.04162,61000000.0
2006-06-21 18:21:00,2.04164,2.0417,2.04163,2.04163,37000000.0
2006-06-21 18:22:00,2.04174,2.04193,2.04168,2.04193,49000000.0
2006-06-21 18:23:00,2.04198,2.04224,2.04173,2.04205,34000000.0
2006-06-21 18:24:00,2.04194,2.0422,2.04187,2.04188,47000000.0
2006-06-21 18:25:00,2.04236,2.04275,2.04236,2.04275,31000000.0
2006-06-21 18:26:00,2.0425,2.0425,2.04208,2.04211,43000000.0
2006-06-21 18:27:00,2.04186,2.04186,2.04168,2.04168,35000000.0
2006-06-21 18:28:00,2.0413,2.0413,2.041,2.041,18000000.0
2006-06-21 18:29:00,2.04101,2.04189,2.04066,2.04189,24000000.0
2006-06-21 18:30:00,2.04194,2.04204,2.04111,2.04111,32000000.0
2006-06-21 18:31:00,2.04098,2.04164,2.04098,2.04164,46000000.0
2006-06-21 18:32:00,2.04185,2.04194,2.04178,2.04194,55000000.0
2006-06-21 18:33:00,2.04187,2.04187,2.04149,2.04185,29000000.0
2006-06-21 18:34:00,2.0418,2.0418,2.04137,2.04158,32000000.0
2006-06-21 18:35:00,2.04152,2.04162,2.04134,2.04137,47000000.0
2006-06-21 18:36:00,2.04146,2.04154,2.04137,2.0415,65000000.0
2006-06-21 18:37:00,2.04134,2.04156,2.04133,2.04151,63000000.0
2006-06-21 18:38:00,2.04146,2.04146,2.04088,2.04088,61000000.0
2006-06-21 18:39:00,2.04087,2.04122,2.04087,2.04112,37000000.0
2006-06-21 18:40:00,2.04104,2.04112,2.04087,2.04104,52000000.0
2006-06-21 18:41:00,2.04103,2.04113,2.04087,2.04107,68000000.0
2006-06-21 18:42:00,2.04103,2.04103,2.04068,2.04068,40000000.0
2006-06-21 18:43:00,2.04049,2.04079,2.04049,2.04079,39000000.0
2006-06-21 18:44:00,2.04075,2.04076,2.0407,2.04076,33000000.0
2006-06-21 18:45:00,2.04071,2.04076,2.0406,2.04063,57000000.0
2006-06-21 18:46:00,2.04038,2.04066,2.04038,2.04066,61000000.0
2006-06-21 18:47:00,2.04078,2.04078,2.04065,2.0407,41000000.0
2006-06-21 18:48:00,2.04073,2.0408,2.04072,2.04078,26000000.0
2006-06-21 18:49:00,2.04063,2.04065,2.04033,2.04033,31000000.0
2006-06-21 18:51:00,2.04011,2.04048,2.04011,2.04048,17000000.0
2006-06-21 18:52:00,2.04063,2.04063,2.04012,2.04014,33000000.0
2006-06-21 18:53:00,2.04002,2.04031,2.03994,2.04031,31000000.0
2006-06-21 18:55:00,2.04038,2.04038,2.04003,2.04031,22000000.0
2006-06-21 18:56:00,2.04001,2.04033,2.04001,2.04033,16000000.0
2006-06-21 18:57:00,2.04039,2.04053,2.04029,2.04029,15000000.0
2006-06-21 18:58:00,2.04023,2.04033,2.04011,2.04011,19000000.0
2006-06-21 18:59:00,2.04003,2.04006,2.03998,2.04,26000000.0
2006-06-21 19:00:00,2.04023,2.0407,2.04023,2.0407,12000000.0
2006-06-21 19:01:00,2.04066,2.0407,2.04057,2.04059,18000000.0
2006-06-21 19:02:00,2.04062,2.04077,2.04058,2.04077,23000000.0
2006-06-21 19:03:00,2.04081,2.04099,2.04081,2.04097,21000000.0
2006-06-21 19:04:00,2.04076,2.04094,2.04076,2.04094,55000000.0
2006-06-21 19:05:00,2.04087,2.04087,2.04049,2.04051,42000000.0
2006-06-21 19:07:00,2.04036,2.0404,2.04017,2.04017,39000000.0
2006-06-21 19:08:00,2.04004,2.04004,2.03958,2.03986,32000000.0
2006-06-21 19:10:00,2.03979,2.03996,2.03979,2.03996,27000000.0
2006-06-21 19:11:00,2.04005,2.04026,2.04,2.04006,36000000.0
2006-06-21 19:12:00,2.03998,2.04015,2.03998,2.04015,25000000.0
2006-06-21 19:13:00,2.04025,2.04033,2.04014,2.04017,23000000.0
2006-06-21 19:14:00,2.0407,2.04131,2.0407,2.04111,37000000.0
2006-06-21 19:15:00,2.0409,2.0409,2.03998,2.03998,17000000.0
2006-06-21 19:16:00,2.03952,2.04061,2.03952,2.04061,23000000.0
2006-06-21 19:17:00,2.04069,2.04069,2.04044,2.04067,17000000.0
2006-06-21 19:18:00,2.04072,2.04072,2.04023,2.04026,30000000.0
2006-06-21 19:19:00,2.04,2.04009,2.03996,2.03999,36000000.0
2006-06-21 19:20:00,2.04004,2.04027,2.04004,2.04013,23000000.0
2006-06-21 19:21:00,2.03997,2.03997,2.03968,2.03968,21000000.0
2006-06-21 19:22:00,2.03956,2.03956,2.03925,2.03931,25000000.0
2006-06-21 19:23:00,2.03943,2.04029,2.03943,2.04003,12000000.0
2006-06-21 19:24:00,2.04055,2.04055,2.04006,2.04021,39000000.0
2006-06-21 19:25:00,2.04026,2.04049,2.04022,2.04028,49000000.0
2006-06-21 19:26:00,2.04018,2.04045,2.03972,2.03972,48000000.0
2006-06-21 19:27:00,2.03978,2.03991,2.03966,2.03966,51000000.0
2006-06-21 19:28:00,2.03963,2.04032,2.03953,2.04032,40000000.0
2006-06-21 19:29:00,2.03983,2.04025,2.03951,2.04025,28000000.0
2006-06-21 19:30:00,2.04028,2.04028,2.03951,2.03951,32000000.0
2006-06-21 19:31:00,2.03952,2.0403,2.03952,2.03979,28000000.0
2006-06-21 19:32:00,2.0399,2.04046,2.0399,2.04046,31000000.0
2006-06-21 19:33:00,2.03999,2.04013,2.03989,2.04013,14000000.0
2006-06-21 19:34:00,2.04025,2.0404,2.03999,2.04011,49000000.0
2006-06-21 19:35:00,2.03993,2.04037,2.03991,2.04037,28000000.0
2006-06-21 19:36:00,2.04038,2.04038,2.03962,2.03979,16000000.0
2006-06-21 19:37:00,2.03945,2.03951,2.03921,2.03921,26000000.0
2006-06-21 19:38:00,2.03866,2.03877,2.03851,2.03872,8000000.0
2006-06-21 19:39:00,2.03871,2.03871,2.03846,2.03847,13000000.0
2006-06-21 19:40:00,2.03854,2.03859,2.03815,2.03843,16000000.0
2006-06-21 19:41:00,2.03845,2.03845,2.03825,2.03825,17000000.0
2006-06-21 19:43:00,2.03833,2.03858,2.03833,2.03852,21000000.0
2006-06-21 19:44:00,2.03855,2.03855,2.03832,2.03832,21000000.0
2006-06-21 19:45:00,2.03828,2.03835,2.03802,2.03814,33000000.0
2006-06-21 19:46:00,2.03804,2.03831,2.03786,2.03824,18000000.0
2006-06-21 19:47:00,2.038,2.03806,2.03797,2.03803,22000000.0
2006-06-21 19:48:00,2.03811,2.03827,2.03808,2.03827,18000000.0
2006-06-21 19:49:00,2.03831,2.03831,2.03806,2.03824,27000000.0
2006-06-21 19:50:00,2.03826,2.0385,2.0382,2.0385,23000000.0
2006-06-21 19:51:00,2.03847,2.03892,2.03684,2.03886,7000000.0
2006-06-21 19:52:00,2.03841,2.03841,2.03811,2.03811,15000000.0
2006-06-21 19:53:00,2.03845,2.03845,2.038,2.038,21000000.0
2006-06-21 19:54:00,2.03794,2.03794,2.03784,2.03784,9000000.0
2006-06-21 19:55:00,2.03789,2.03843,2.03782,2.03843,30000000.0
2006-06-21 19:56:00,2.03849,2.03849,2.03804,2.03816,20000000.0
2006-06-21 19:57:00,2.03787,2.03787,2.03692,2.03729,12000000.0
2006-06-21 19:58:00,2.03719,2.0374,2.03719,2.03722,13000000.0
2006-06-21 19:59:00,2.03705,2.0371,2.03686,2.0371,31000000.0
2006-06-21 20:00:00,2.03705,2.03739,2.03705,2.03739,23000000.0
2006-06-21 20:01:00,2.03748,2.03766,2.03726,2.03744,13000000.0
2006-06-21 20:02:00,2.03773,2.03807,2.03773,2.03793,20000000.0
2006-06-21 20:03:00,2.03811,2.03835,2.03811,2.03835,18000000.0
2006-06-21 20:04:00,2.03792,2.03806,2.03779,2.03785,27000000.0
2006-06-21 20:05:00,2.03769,2.03779,2.03747,2.03779,23000000.0
2006-06-21 20:06:00,2.03774,2.03787,2.03774,2.03787,13000000.0
2006-06-21 20:07:00,2.03773,2.03773,2.03727,2.03727,29000000.0
2006-06-21 20:08:00,2.03726,2.03745,2.03719,2.03719,15000000.0
2006-06-21 20:09:00,2.0373,2.0373,2.03711,2.03711,17000000.0
2006-06-21 20:10:00,2.0371,2.03747,2.0371,2.03747,8000000.0
2006-06-21 20:12:00,2.03751,2.03755,2.03747,2.03749,15000000.0
2006-06-21 20:13:00,2.03742,2.03742,2.03712,2.0373,17000000.0
2006-06-21 20:14:00,2.03704,2.03734,2.03692,2.03734,15000000.0
2006-06-21 20:15:00,2.03738,2.03738,2.03721,2.0373,10000000.0
2006-06-21 20:16:00,2.03734,2.03747,2.03717,2.03747,22000000.0
2006-06-21 20:17:00,2.03744,2.03744,2.03644,2.03664,7000000.0
2006-06-21 20:18:00,2.03689,2.03742,2.03688,2.03729,24000000.0
2006-06-21 20:19:00,2.03737,2.03764,2.03724,2.03762,9000000.0
2006-06-21 20:20:00,2.0375,2.0375,2.03684,2.03705,14000000.0
2006-06-21 20:21:00,2.03706,2.03706,2.03677,2.03693,7000000.0
2006-06-21 20:22:00,2.03719,2.03742,2.03719,2.03742,12000000.0
2006-06-21 20:23:00,2.03738,2.03738,2.03721,2.03721,8000000.0
2006-06-21 20:24:00,2.03708,2.03735,2.03707,2.03722,15000000.0
2006-06-21 20:25:00,2.03702,2.03719,2.03687,2.03687,16000000.0
2006-06-21 20:28:00,2.03687,2.03722,2.03687,2.03722,7000000.0
2006-06-21 20:29:00,2.0371,2.03724,2.03688,2.03688,20000000.0
2006-06-21 20:31:00,2.03695,2.03695,2.03647,2.03647,4000000.0
2006-06-21 20:32:00,2.0363,2.0364,2.03618,2.03618,20000000.0
2006-06-21 20:33:00,2.03616,2.03636,2.03601,2.03623,14000000.0
2006-06-21 20:34:00,2.03616,2.03622,2.03594,2.03621,28000000.0
2006-06-21 20:35:00,2.03624,2.03628,2.03599,2.03599,23000000.0
2006-06-21 20:36:00,2.03607,2.03625,2.03607,2.03625,11000000.0
2006-06-21 20:39:00,2.03635,2.03643,2.03629,2.03629,9000000.0
2006-06-21 20:40:00,2.03644,2.03662,2.03644,2.0365,8000000.0
2006-06-21 20:41:00,2.03628,2.03649,2.03605,2.03649,8000000.0
2006-06-21 20:42:00,2.0366,2.03671,2.03645,2.03645,15000000.0
2006-06-21 20:43:00,2.03654,2.03654,2.03648,2.03648,12000000.0
2006-06-21 20:44:00,2.03653,2.03653,2.03623,2.03623,7000000.0
2006-06-21 20:47:00,2.03624,2.03647,2.03623,2.03647,11000000.0
2006-06-21 20:48:00,2.03632,2.03632,2.0361,2.0361,11000000.0
2006-06-21 20:49:00,2.03625,2.03635,2.03622,2.03634,18000000.0
2006-06-21 20:50:00,2.03634,2.0369,2.03634,2.0369,7000000.0
2006-06-21 20:51:00,2.037,2.037,2.03682,2.03686,18000000.0
2006-06-21 20:52:00,2.03691,2.03768,2.03691,2.03765,15000000.0
2006-06-21 20:53:00,2.03763,2.03763,2.03736,2.03755,8000000.0
2006-06-21 20:54:00,2.03713,2.03727,2.03713,2.03716,10000000.0
2006-06-21 20:55:00,2.03701,2.03726,2.03701,2.03726,5000000.0
2006-06-21 20:56:00,2.03717,2.03743,2.03717,2.03743,8000000.0
2006-06-21 20:57:00,2.03736,2.03738,2.03716,2.03716,18000000.0
2006-06-21 20:58:00,2.03702,2.0371,2.03684,2.03707,14000000.0
2006-06-21 20:59:00,2.03679,2.03681,2.03673,2.0368,8000000.0
2006-06-21 21:00:00,2.03698,2.03698,2.03687,2.03687,7000000.0
2006-06-21 21:01:00,2.03699,2.03707,2.03699,2.03702,16000000.0
2006-06-21 21:02:00,2.03669,2.03686,2.03669,2.03686,8000000.0
2006-06-21 21:03:00,2.03682,2.03689,2.0368,2.03684,13000000.0
2006-06-21 21:04:00,2.03687,2.03705,2.03686,2.03705,8000000.0
2006-06-21 21:06:00,2.03702,2.03702,2.03683,2.0369,8000000.0
2006-06-21 21:07:00,2.03692,2.03702,2.03684,2.03687,7000000.0
2006-06-21 21:09:00,2.03695,2.03696,2.03685,2.03685,9000000.0
2006-06-21 21:10:00,2.03688,2.03694,2.03676,2.03694,10000000.0
2006-06-21 21:11:00,2.03679,2.03689,2.03679,2.03681,8000000.0
2006-06-21 21:12:00,2.03694,2.03694,2.03499,2.03684,10000000.0
2006-06-21 21:13:00,2.03685,2.03701,2.03685,2.03701,8000000.0
2006-06-21 21:14:00,2.0371,2.0373,2.03706,2.0373,7000000.0
2006-06-21 21:15:00,2.03728,2.03734,2.03725,2.03725,11000000.0
2006-06-21 21:18:00,2.03718,2.03735,2.03718,2.03735,7000000.0
2006-06-21 21:19:00,2.03728,2.03729,2.03709,2.03715,8000000.0
2006-06-21 21:20:00,2.03718,2.03727,2.03717,2.03727,12000000.0
2006-06-21 21:21:00,2.03728,2.03732,2.03711,2.03732,8000000.0
2006-06-21 21:22:00,2.03742,2.03742,2.03735,2.03737,7000000.0
2006-06-21 21:25:00,2.03732,2.03732,2.03714,2.03723,6000000.0
2006-06-21 21:26:00,2.03724,2.03729,2.03713,2.03713,5000000.0
2006-06-21 21:27:00,2.03714,2.03734,2.03714,2.03734,6000000.0
2006-06-21 21:32:00,2.03738,2.03748,2.03733,2.03739,7000000.0
2006-06-21 21:38:00,2.03747,2.03747,2.03703,2.03712,26000000.0
2006-06-21 21:41:00,2.0374,2.03746,2.03719,2.0374,7000000.0
2006-06-21 21:42:00,2.03735,2.03735,2.03726,2.03726,7000000.0
2006-06-21 21:45:00,2.03722,2.03736,2.03722,2.03736,7000000.0
2006-06-21 21:46:00,2.03726,2.03736,2.0372,2.03736,8000000.0
2006-06-21 21:47:00,2.03711,2.03729,2.03711,2.03729,4000000.0
2006-06-21 21:49:00,2.03733,2.03744,2.0373,2.03744,8000000.0
2006-06-21 21:50:00,2.03744,2.03744,2.0373,2.03731,10000000.0
2006-06-21 21:51:00,2.03728,2.03735,2.03728,2.0373,7000000.0
2006-06-21 21:52:00,2.03713,2.03715,2.03691,2.03715,7000000.0
2006-06-21 21:53:00,2.03714,2.03723,2.03703,2.03703,8000000.0
2006-06-21 21:54:00,2.03727,2.03727,2.03714,2.03714,9000000.0
2006-06-21 21:55:00,2.03714,2.03721,2.03708,2.03715,11000000.0
2006-06-21 21:56:00,2.03704,2.03706,2.03702,2.03704,6000000.0
2006-06-21 21:57:00,2.03694,2.0371,2.03691,2.0371,13000000.0
2006-06-21 21:59:00,2.03708,2.0372,2.03693,2.03693,25000000.0
2006-06-21 22:05:00,2.03701,2.03708,2.03697,2.03703,5000000.0
2006-06-21 22:06:00,2.03699,2.03732,2.03699,2.03732,8000000.0
2006-06-21 22:07:00,2.03717,2.03722,2.03714,2.03714,15000000.0
2006-06-21 22:08:00,2.03726,2.03734,2.0372,2.03734,6000000.0
2006-06-21 22:09:00,2.03716,2.03728,2.03716,2.03721,13000000.0
2006-06-21 22:10:00,2.03737,2.03755,2.03736,2.03745,9000000.0
2006-06-21 22:11:00,2.03755,2.03755,2.03736,2.03748,8000000.0
2006-06-21 22:16:00,2.03728,2.03748,2.03726,2.03748,8000000.0
2006-06-21 22:19:00,2.0375,2.0375,2.03734,2.03739,6000000.0
2006-06-21 22:20:00,2.03714,2.03738,2.03679,2.03738,7000000.0
2006-06-21 22:24:00,2.03723,2.03734,2.03714,2.03716,10000000.0
2006-06-21 22:25:00,2.03723,2.03735,2.03723,2.03729,5000000.0
2006-06-21 22:26:00,2.03725,2.03725,2.037,2.03725,10000000.0
2006-06-21 22:27:00,2.03713,2.03715,2.0371,2.03715,10000000.0
2006-06-21 22:28:00,2.03725,2.03732,2.03725,2.0373,8000000.0
2006-06-21 22:29:00,2.03711,2.03716,2.03706,2.03712,7000000.0
2006-06-21 22:30:00,2.03729,2.03734,2.03726,2.03734,5000000.0
2006-06-21 22:32:00,2.03721,2.03725,2.03704,2.03715,7000000.0
2006-06-21 22:33:00,2.03717,2.03717,2.03694,2.03694,6000000.0
2006-06-21 22:34:00,2.0371,2.03715,2.03687,2.03708,47000000.0
2006-06-21 22:35:00,2.03709,2.03709,2.03688,2.03703,8000000.0
2006-06-21 22:36:00,2.03687,2.03696,2.03687,2.03694,7000000.0
2006-06-21 22:43:00,2.03689,2.03689,2.03685,2.03685,11000000.0
2006-06-21 22:44:00,2.03694,2.03699,2.03692,2.03692,8000000.0
2006-06-21 22:45:00,2.0369,2.03703,2.0369,2.03694,12000000.0
2006-06-21 22:46:00,2.03692,2.03698,2.03678,2.03683,9000000.0
2006-06-21 22:48:00,2.0369,2.03704,2.03683,2.03684,11000000.0
2006-06-21 22:49:00,2.03678,2.03679,2.0367,2.0367,12000000.0
2006-06-21 22:50:00,2.0367,2.0368,2.03668,2.03668,16000000.0
2006-06-21 22:52:00,2.03692,2.03695,2.03679,2.03685,5000000.0
2006-06-21 22:53:00,2.03672,2.03674,2.03662,2.03669,8000000.0
2006-06-21 22:54:00,2.03675,2.03676,2.03665,2.03666,7000000.0
2006-06-21 22:56:00,2.03667,2.03672,2.03667,2.03667,8000000.0
2006-06-21 22:57:00,2.03671,2.03696,2.03658,2.03684,10000000.0
2006-06-21 22:58:00,2.03694,2.03694,2.03665,2.03666,7000000.0
2006-06-21 22:59:00,2.03663,2.03663,2.03657,2.03657,9000000.0
2006-06-21 23:31:00,2.0367,2.03795,2.0367,2.03795,14000000.0
2006-06-21 23:32:00,2.04124,2.04161,2.04123,2.04147,9000000.0
2006-06-21 23:33:00,2.04186,2.04239,2.04186,2.04235,5000000.0
2006-06-21 23:34:00,2.04237,2.04244,2.04222,2.04222,6000000.0
2006-06-21 23:35:00,2.04225,2.04225,2.04199,2.04199,12000000.0
2006-06-21 23:36:00,2.04198,2.04198,2.04109,2.04127,9000000.0
2006-06-21 23:38:00,2.041,2.04105,2.0409,2.04105,8000000.0
2006-06-21 23:40:00,2.04116,2.04134,2.041,2.04105,21000000.0
2006-06-21 23:41:00,2.04143,2.04143,2.04119,2.04141,7000000.0
2006-06-21 23:42:00,2.0413,2.04138,2.04129,2.04138,19000000.0
2006-06-21 23:43:00,2.04146,2.04146,2.04136,2.0414,7000000.0
2006-06-21 23:44:00,2.04128,2.0413,2.04093,2.04093,8000000.0
2006-06-21 23:45:00,2.04092,2.0413,2.04092,2.0413,7000000.0
2006-06-21 23:46:00,2.04128,2.04137,2.04128,2.04136,8000000.0
2006-06-21 23:47:00,2.04144,2.04145,2.04135,2.04135,7000000.0
2006-06-21 23:48:00,2.04144,2.04148,2.04134,2.04146,8000000.0
2006-06-21 23:49:00,2.04142,2.04142,2.04117,2.04117,8000000.0
2006-06-21 23:50:00,2.04113,2.04143,2.04113,2.0412,8000000.0
2006-06-21 23:51:00,2.04134,2.04141,2.04128,2.04129,7000000.0
2006-06-21 23:52:00,2.04122,2.04122,2.04112,2.04113,7000000.0
2006-06-21 23:53:00,2.04106,2.04125,2.04106,2.04124,10000000.0
2006-06-21 23:54:00,2.04057,2.04106,2.04057,2.04074,7000000.0
2006-06-21 23:56:00,2.04076,2.04107,2.04073,2.04082,12000000.0
2006-06-21 23:57:00,2.04062,2.04114,2.04062,2.04113,9000000.0
2006-06-21 23:59:00,2.04128,2.04136,2.04126,2.04135,6000000.0
2006-06-22 00:01:00,2.0414,2.04151,2.04137,2.04151,8000000.0
2006-06-22 00:02:00,2.04133,2.04133,2.04112,2.04112,9000000.0
2006-06-22 00:03:00,2.04157,2.04157,2.04146,2.04155,5000000.0
2006-06-22 00:04:00,2.04128,2.04145,2.04128,2.04145,10000000.0
2006-06-22 00:05:00,2.04187,2.04197,2.04168,2.04171,9000000.0
2006-06-22 00:06:00,2.04174,2.04178,2.04167,2.04178,8000000.0
2006-06-22 00:08:00,2.04177,2.04177,2.04169,2.04169,8000000.0
2006-06-22 00:10:00,2.04154,2.04154,2.04141,2.04142,23000000.0
2006-06-22 00:12:00,2.04156,2.04156,2.04121,2.04122,9000000.0
2006-06-22 00:13:00,2.04135,2.04161,2.04135,2.04161,8000000.0
2006-06-22 00:17:00,2.04173,2.04193,2.04173,2.0419,7000000.0
2006-06-22 00:19:00,2.04192,2.04192,2.04175,2.0418,11000000.0
2006-06-22 00:22:00,2.0418,2.0418,2.04152,2.04156,6000000.0
2006-06-22 00:23:00,2.04138,2.04138,2.04115,2.04119,7000000.0
2006-06-22 00:24:00,2.04096,2.04109,2.04082,2.04102,8000000.0
2006-06-22 00:25:00,2.04104,2.04104,2.04077,2.04085,11000000.0
2006-06-22 00:26:00,2.04106,2.04112,2.04084,2.04112,7000000.0
2006-06-22 00:27:00,2.04097,2.04126,2.04097,2.04126,10000000.0
2006-06-22 00:28:00,2.04119,2.04129,2.04063,2.04063,8000000.0
2006-06-22 00:29:00,2.04092,2.04096,2.04082,2.04088,6000000.0
2006-06-22 00:30:00,2.04081,2.04102,2.04071,2.04102,7000000.0
2006-06-22 00:31:00,2.04096,2.04096,2.04091,2.04091,7000000.0
2006-06-22 00:32:00,2.0408,2.04094,2.0407,2.04094,7000000.0
2006-06-22 00:33:00,2.04089,2.04089,2.04061,2.04065,7000000.0
2006-06-22 00:34:00,2.04063,2.04073,2.04052,2.04062,7000000.0
2006-06-22 00:35:00,2.04036,2.04036,2.03967,2.03967,6000000.0
2006-06-22 00:36:00,2.03947,2.03947,2.03918,2.0393,5000000.0
2006-06-22 00:38:00,2.03892,2.03892,2.03839,2.03843,7000000.0
2006-06-22 00:40:00,2.03837,2.03884,2.03837,2.03884,7000000.0
2006-06-22 00:41:00,2.03919,2.03946,2.03907,2.03946,6000000.0
2006-06-22 00:42:00,2.03935,2.03935,2.03845,2.03913,8000000.0
2006-06-22 00:44:00,2.03952,2.03952,2.0388,2.03922,11000000.0
2006-06-22 00:45:00,2.04137,2.04862,2.04137,2.04862,7000000.0
2006-06-22 00:46:00,2.04854,2.04854,2.04708,2.04708,10000000.0
2006-06-22 00:47:00,2.04737,2.04799,2.04737,2.04789,7000000.0
2006-06-22 00:48:00,2.04815,2.0491,2.04815,2.0491,8000000.0
2006-06-22 00:49:00,2.04949,2.04979,2.04946,2.04979,5000000.0
2006-06-22 00:50:00,2.04984,2.05038,2.04984,2.05038,10000000.0
2006-06-22 00:51:00,2.05045,2.05045,2.05016,2.05017,5000000.0
2006-06-22 00:52:00,2.04961,2.04975,2.04937,2.04937,7000000.0
2006-06-22 00:54:00,2.04983,2.04983,2.04957,2.04958,10000000.0
2006-06-22 00:56:00,2.0498,2.0498,2.04951,2.04959,6000000.0
2006-06-22 00:57:00,2.04984,2.04984,2.04959,2.04961,8000000.0
2006-06-22 00:58:00,2.04972,2.0499,2.04972,2.04985,10000000.0
2006-06-22 00:59:00,2.04994,2.05019,2.04994,2.05019,7000000.0
2006-06-22 01:00:00,2.05012,2.05012,2.04989,2.04989,19000000.0
2006-06-22 01:01:00,2.04987,2.05007,2.04976,2.04976,12000000.0
2006-06-22 01:02:00,2.04978,2.04999,2.04974,2.04979,8000000.0
2006-06-22 01:04:00,2.05002,2.05005,2.0498,2.0498,8000000.0
2006-06-22 01:05:00,2.04973,2.04988,2.04973,2.04988,7000000.0
2006-06-22 01:07:00,2.05011,2.05025,2.05005,2.05005,11000000.0
2006-06-22 01:08:00,2.05005,2.05016,2.04994,2.05011,10000000.0
2006-06-22 01:09:00,2.05037,2.05103,2.05037,2.05103,8000000.0
2006-06-22 01:10:00,2.05113,2.05178,2.05113,2.05178,10000000.0
2006-06-22 01:11:00,2.05187,2.05198,2.05181,2.05185,11000000.0
2006-06-22 01:12:00,2.05191,2.05198,2.0517,2.05198,8000000.0
2006-06-22 01:13:00,2.05198,2.05227,2.05177,2.05177,8000000.0
2006-06-22 01:14:00,2.05233,2.0529,2.05227,2.05227,10000000.0
2006-06-22 01:15:00,2.05228,2.0523,2.05206,2.05218,10000000.0
2006-06-22 01:16:00,2.05201,2.05201,2.05135,2.05135,8000000.0
2006-06-22 01:17:00,2.05096,2.05184,2.05096,2.05166,11000000.0
2006-06-22 01:18:00,2.05177,2.05182,2.0516,2.05182,10000000.0
2006-06-22 01:19:00,2.05196,2.0521,2.05196,2.05205,11000000.0
2006-06-22 01:20:00,2.0522,2.0526,2.0522,2.05254,13000000.0
2006-06-22 01:21:00,2.05269,2.05291,2.05269,2.05291,7000000.0
2006-06-22 01:22:00,2.0528,2.05293,2.05263,2.05268,7000000.0
2006-06-22 01:23:00,2.05294,2.05294,2.05276,2.05286,8000000.0
2006-06-22 01:24:00,2.05278,2.05278,2.05238,2.05238,7000000.0
2006-06-22 01:25:00,2.05224,2.05252,2.05224,2.05237,8000000.0
2006-06-22 01:26:00,2.05222,2.05237,2.05209,2.05237,14000000.0
2006-06-22 01:27:00,2.05248,2.05258,2.05248,2.05248,15000000.0
2006-06-22 01:29:00,2.05224,2.05244,2.05224,2.0524,10000000.0
2006-06-22 01:30:00,2.05245,2.05251,2.05239,2.05243,10000000.0
2006-06-22 01:31:00,2.05242,2.05242,2.0522,2.05235,7000000.0
2006-06-22 01:32:00,2.05236,2.05236,2.05217,2.05233,18000000.0
2006-06-22 01:34:00,2.05198,2.05198,2.05172,2.05175,16000000.0
2006-06-22 01:36:00,2.05159,2.05159,2.05098,2.05098,9000000.0
2006-06-22 01:37:00,2.05075,2.05091,2.05049,2.05091,5000000.0
2006-06-22 01:38:00,2.0512,2.0512,2.05043,2.05043,12000000.0
2006-06-22 01:39:00,2.05039,2.05086,2.05039,2.05084,12000000.0
2006-06-22 01:40:00,2.05076,2.05085,2.05069,2.05085,7000000.0
2006-06-22 01:41:00,2.05085,2.05085,2.05071,2.05071,11000000.0
2006-06-22 01:42:00,2.0507,2.0507,2.04985,2.04985,7000000.0
2006-06-22 01:43:00,2.05045,2.05055,2.05037,2.05038,8000000.0
2006-06-22 01:44:00,2.0507,2.05092,2.0507,2.05092,7000000.0
2006-06-22 01:45:00,2.05096,2.05096,2.05077,2.05078,7000000.0
2006-06-22 01:46:00,2.05031,2.05031,2.05008,2.05008,7000000.0
2006-06-22 01:47:00,2.05006,2.05041,2.05006,2.05019,14000000.0
2006-06-22 01:48:00,2.05024,2.05057,2.05013,2.05057,7000000.0
2006-06-22 01:49:00,2.0503,2.05035,2.04985,2.04985,8000000.0
2006-06-22 01:50:00,2.04981,2.05017,2.04981,2.05017,10000000.0
2006-06-22 01:51:00,2.04995,2.05005,2.04956,2.05005,16000000.0
2006-06-22 01:52:00,2.05014,2.0504,2.05014,2.05018,13000000.0
2006-06-22 01:53:00,2.05004,2.05004,2.04931,2.04931,7000000.0
2006-06-22 01:54:00,2.04931,2.04975,2.04931,2.04975,9000000.0
2006-06-22 01:55:00,2.04923,2.04958,2.04923,2.0495,11000000.0
2006-06-22 01:56:00,2.04975,2.05048,2.04975,2.05029,17000000.0
2006-06-22 01:57:00,2.05028,2.05049,2.05008,2.05044,13000000.0
2006-06-22 01:58:00,2.05025,2.05053,2.05025,2.05027,10000000.0
2006-06-22 01:59:00,2.04908,2.04908,2.04885,2.04901,7000000.0
2006-06-22 02:00:00,2.04888,2.04909,2.04869,2.04909,10000000.0
2006-06-22 02:01:00,2.04906,2.04922,2.04898,2.04906,8000000.0
2006-06-22 02:02:00,2.04885,2.04924,2.04885,2.04924,7000000.0
2006-06-22 02:03:00,2.04867,2.04868,2.04647,2.04868,10000000.0
2006-06-22 02:04:00,2.04874,2.04874,2.04863,2.0487,7000000.0
2006-06-22 02:05:00,2.04859,2.04866,2.04848,2.04862,10000000.0
2006-06-22 02:06:00,2.04853,2.04859,2.04834,2.04839,10000000.0
2006-06-22 02:07:00,2.04881,2.04884,2.04865,2.04865,8000000.0
2006-06-22 02:09:00,2.04877,2.04906,2.04876,2.04906,7000000.0
2006-06-22 02:10:00,2.04877,2.04895,2.04842,2.04842,9000000.0
2006-06-22 02:11:00,2.04861,2.04861,2.04847,2.04853,8000000.0
2006-06-22 02:12:00,2.04813,2.04893,2.04813,2.04891,8000000.0
2006-06-22 02:13:00,2.04897,2.04928,2.04897,2.04928,7000000.0
2006-06-22 02:14:00,2.0493,2.0496,2.0493,2.04959,9000000.0
2006-06-22 02:15:00,2.04959,2.04975,2.04957,2.04975,8000000.0
2006-06-22 02:16:00,2.04974,2.04974,2.04961,2.04972,8000000.0
2006-06-22 02:17:00,2.04977,2.04977,2.04965,2.04974,6000000.0
2006-06-22 02:18:00,2.04887,2.04955,2.04887,2.04955,7000000.0
2006-06-22 02:19:00,2.04959,2.04959,2.04876,2.04939,11000000.0
2006-06-22 02:20:00,2.04918,2.05007,2.04918,2.05007,6000000.0
2006-06-22 02:21:00,2.05095,2.05108,2.05084,2.05084,7000000.0
2006-06-22 02:22:00,2.05062,2.0514,2.05062,2.0514,8000000.0
2006-06-22 02:23:00,2.0515,2.0516,2.0515,2.05156,10000000.0
2006-06-22 02:24:00,2.0516,2.0516,2.05066,2.0509,11000000.0
2006-06-22 02:25:00,2.05118,2.05122,2.05103,2.05119,11000000.0
2006-06-22 02:26:00,2.05124,2.05124,2.05089,2.05089,8000000.0
2006-06-22 02:29:00,2.05077,2.05084,2.05059,2.05084,7000000.0
2006-06-22 02:30:00,2.05088,2.05088,2.05078,2.05085,5000000.0
2006-06-22 02:31:00,2.05083,2.05103,2.05058,2.05058,8000000.0
2006-06-22 02:32:00,2.0505,2.05089,2.0505,2.05085,8000000.0
2006-06-22 02:34:00,2.05159,2.0523,2.05159,2.05159,7000000.0
2006-06-22 02:35:00,2.05147,2.0532,2.05147,2.0532,11000000.0
2006-06-22 02:36:00,2.05267,2.0528,2.05267,2.05267,7000000.0
2006-06-22 02:37:00,2.05301,2.05342,2.05274,2.05342,7000000.0
2006-06-22 02:38:00,2.05383,2.05526,2.05383,2.05526,7000000.0
2006-06-22 02:39:00,2.05494,2.05504,2.05472,2.05504,8000000.0
2006-06-22 02:40:00,2.0552,2.05535,2.05519,2.05525,7000000.0
2006-06-22 02:41:00,2.05532,2.05532,2.05492,2.05506,8000000.0
2006-06-22 02:42:00,2.05512,2.05512,2.05497,2.05497,4000000.0
2006-06-22 02:43:00,2.05572,2.05667,2.05572,2.05661,9000000.0
2006-06-22 02:44:00,2.05621,2.05722,2.05621,2.05722,7000000.0
2006-06-22 02:45:00,2.05767,2.05929,2.05767,2.05929,8000000.0
2006-06-22 02:46:00,2.05892,2.05892,2.05797,2.05797,8000000.0
2006-06-22 02:47:00,2.05748,2.05748,2.05672,2.05676,9000000.0
2006-06-22 02:48:00,2.05703,2.05783,2.05703,2.05781,8000000.0
2006-06-22 02:49:00,2.0574,2.0575,2.05695,2.0575,11000000.0
2006-06-22 02:50:00,2.0575,2.05753,2.05732,2.05749,7000000.0
2006-06-22 02:51:00,2.05751,2.05781,2.0575,2.05781,8000000.0
2006-06-22 02:52:00,2.05773,2.05773,2.05727,2.0576,6000000.0
2006-06-22 02:53:00,2.05762,2.05774,2.05739,2.05739,8000000.0
2006-06-22 02:54:00,2.0577,2.05774,2.05761,2.05763,8000000.0
2006-06-22 02:55:00,2.05712,2.05712,2.05622,2.05622,8000000.0
2006-06-22 02:56:00,2.0565,2.0568,2.0565,2.0568,7000000.0
2006-06-22 02:57:00,2.05682,2.05682,2.05643,2.05673,8000000.0
2006-06-22 02:58:00,2.05675,2.05691,2.05668,2.05675,10000000.0
2006-06-22 02:59:00,2.0567,2.0567,2.05656,2.0567,9000000.0
2006-06-22 03:00:00,2.0565,2.0565,2.05608,2.05608,6000000.0
2006-06-22 03:01:00,2.05558,2.05559,2.05539,2.05539,8000000.0
2006-06-22 03:02:00,2.05538,2.05546,2.05519,2.05534,11000000.0
2006-06-22 03:03:00,2.05546,2.05549,2.05534,2.05534,7000000.0
2006-06-22 03:04:00,2.05564,2.05629,2.05546,2.05629,7000000.0
2006-06-22 03:05:00,2.05546,2.05573,2.05546,2.05571,8000000.0
2006-06-22 03:06:00,2.05575,2.05601,2.05575,2.05582,8000000.0
2006-06-22 03:07:00,2.05576,2.05583,2.0557,2.05583,8000000.0
2006-06-22 03:08:00,2.0556,2.05568,2.0556,2.05566,5000000.0
2006-06-22 03:09:00,2.05577,2.05579,2.05573,2.05574,8000000.0
2006-06-22 03:11:00,2.05506,2.05506,2.05468,2.05503,10000000.0
2006-06-22 03:13:00,2.05496,2.05497,2.05484,2.05484,11000000.0
2006-06-22 03:14:00,2.05456,2.05456,2.05441,2.05451,11000000.0
2006-06-22 03:15:00,2.05459,2.05486,2.05459,2.05486,7000000.0
2006-06-22 03:16:00,2.05472,2.05476,2.05425,2.05476,7000000.0
2006-06-22 03:17:00,2.05446,2.0545,2.05383,2.05431,11000000.0
2006-06-22 03:18:00,2.05385,2.0539,2.05347,2.05347,10000000.0
2006-06-22 03:19:00,2.0535,2.05466,2.0535,2.05466,6000000.0
2006-06-22 03:20:00,2.05462,2.05462,2.0543,2.0543,7000000.0
2006-06-22 03:21:00,2.05437,2.05457,2.05418,2.0545,7000000.0
2006-06-22 03:22:00,2.05443,2.05443,2.05412,2.05426,7000000.0
2006-06-22 03:23:00,2.05418,2.05419,2.05393,2.05419,7000000.0
2006-06-22 03:24:00,2.05426,2.05436,2.05241,2.05436,8000000.0
2006-06-22 03:25:00,2.05434,2.05435,2.05418,2.05427,8000000.0
2006-06-22 03:26:00,2.05409,2.0543,2.05409,2.05422,11000000.0
2006-06-22 03:27:00,2.05432,2.05432,2.05406,2.05406,8000000.0
2006-06-22 03:28:00,2.05397,2.05397,2.05373,2.05374,10000000.0
2006-06-22 03:30:00,2.05358,2.05358,2.05326,2.05335,7000000.0
2006-06-22 03:31:00,2.05303,2.05331,2.05303,2.05331,9000000.0
2006-06-22 03:32:00,2.0534,2.05363,2.05338,2.05363,6000000.0
2006-06-22 03:33:00,2.05365,2.05393,2.05363,2.05393,7000000.0
2006-06-22 03:36:00,2.05402,2.05402,2.05397,2.05397,5000000.0
2006-06-22 03:37:00,2.05393,2.0542,2.05393,2.05397,9000000.0
2006-06-22 03:38:00,2.05385,2.05385,2.0535,2.05359,7000000.0
2006-06-22 03:39:00,2.05372,2.05372,2.05345,2.05345,8000000.0
2006-06-22 03:40:00,2.05358,2.05362,2.05358,2.05362,2000000.0
2006-06-22 03:42:00,2.05359,2.0539,2.05359,2.0539,10000000.0
2006-06-22 03:43:00,2.05381,2.05438,2.05381,2.05438,8000000.0
2006-06-22 03:44:00,2.0544,2.05478,2.0544,2.05455,10000000.0
2006-06-22 03:45:00,2.05448,2.05448,2.05419,2.05426,8000000.0
2006-06-22 03:46:00,2.05427,2.05443,2.05427,2.05443,7000000.0
2006-06-22 03:47:00,2.05455,2.05464,2.05443,2.05443,7000000.0
2006-06-22 03:48:00,2.05456,2.05478,2.05453,2.05476,4000000.0
2006-06-22 03:49:00,2.05488,2.055,2.05465,2.05465,8000000.0
2006-06-22 03:50:00,2.05455,2.05462,2.05446,2.05453,8000000.0
2006-06-22 03:51:00,2.05437,2.05437,2.05398,2.05398,9000000.0
2006-06-22 03:52:00,2.05394,2.05416,2.0539,2.05415,8000000.0
2006-06-22 03:53:00,2.05429,2.05456,2.05428,2.05435,10000000.0
2006-06-22 03:54:00,2.05426,2.05426,2.05373,2.05373,7000000.0
2006-06-22 03:55:00,2.05413,2.05413,2.05359,2.05359,7000000.0
2006-06-22 03:56:00,2.05366,2.05459,2.05366,2.05459,7000000.0
2006-06-22 03:57:00,2.05472,2.0549,2.05469,2.0549,8000000.0
2006-06-22 03:58:00,2.05493,2.05501,2.05313,2.05491,7000000.0
2006-06-22 03:59:00,2.05497,2.05498,2.05483,2.05483,7000000.0
2006-06-22 04:00:00,2.05501,2.05501,2.05455,2.05469,6000000.0
2006-06-22 04:01:00,2.05469,2.05493,2.05459,2.05493,7000000.0
2006-06-22 04:02:00,2.0549,2.05504,2.0549,2.05499,8000000.0
2006-06-22 04:03:00,2.05478,2.05478,2.05446,2.05446,8000000.0
2006-06-22 04:04:00,2.05477,2.05482,2.05457,2.05457,8000000.0
2006-06-22 04:05:00,2.05466,2.05469,2.05439,2.05469,8000000.0
2006-06-22 04:08:00,2.0548,2.05486,2.05476,2.05486,3000000.0
2006-06-22 04:09:00,2.05484,2.05484,2.05471,2.05482,7000000.0
2006-06-22 04:10:00,2.05472,2.055,2.05472,2.05483,8000000.0
2006-06-22 04:11:00,2.0548,2.05519,2.0546,2.0546,7000000.0
2006-06-22 04:14:00,2.0548,2.05492,2.0547,2.0547,7000000.0
2006-06-22 04:15:00,2.0547,2.05487,2.0547,2.05487,7000000.0
2006-06-22 04:16:00,2.05498,2.05521,2.05498,2.05518,8000000.0
2006-06-22 04:17:00,2.05514,2.05517,2.05496,2.05517,7000000.0
2006-06-22 04:18:00,2.05504,2.05504,2.0548,2.0548,8000000.0
2006-06-22 04:19:00,2.05481,2.05481,2.05451,2.05476,8000000.0
2006-06-22 04:20:00,2.05478,2.05486,2.05458,2.05468,10000000.0
2006-06-22 04:21:00,2.05457,2.05458,2.0544,2.05441,8000000.0
2006-06-22 04:22:00,2.0544,2.0544,2.05347,2.05347,9000000.0
2006-06-22 04:23:00,2.05325,2.05404,2.05325,2.05404,7000000.0
2006-06-22 04:24:00,2.05409,2.05414,2.05395,2.05395,9000000.0
2006-06-22 04:25:00,2.05381,2.05381,2.05349,2.05373,7000000.0
2006-06-22 04:26:00,2.05368,2.05384,2.05362,2.05362,7000000.0
2006-06-22 04:27:00,2.05379,2.05388,2.05376,2.05383,8000000.0
2006-06-22 04:29:00,2.0538,2.0539,2.05374,2.05383,8000000.0
2006-06-22 04:30:00,2.05379,2.05393,2.05364,2.05393,9000000.0
2006-06-22 04:32:00,2.05384,2.05394,2.05345,2.05394,9000000.0
2006-06-22 04:34:00,2.05406,2.05427,2.05401,2.05408,7000000.0
2006-06-22 04:36:00,2.05383,2.05398,2.05383,2.05395,6000000.0
2006-06-22 04:37:00,2.054,2.054,2.0539,2.0539,11000000.0
2006-06-22 04:38:00,2.05391,2.05402,2.05384,2.05402,9000000.0
2006-06-22 04:39:00,2.05398,2.05406,2.05395,2.05397,9000000.0
2006-06-22 04:40:00,2.05404,2.05413,2.05397,2.05403,9000000.0
2006-06-22 04:42:00,2.05412,2.05412,2.05397,2.05399,7000000.0
2006-06-22 04:43:00,2.05401,2.05431,2.0537,2.054,11000000.0
2006-06-22 04:44:00,2.05419,2.05425,2.05398,2.05413,9000000.0
2006-06-22 04:45:00,2.05394,2.05403,2.05368,2.05403,8000000.0
2006-06-22 04:46:00,2.05395,2.05395,2.05374,2.05374,6000000.0
2006-06-22 04:48:00,2.05379,2.05379,2.05358,2.05358,7000000.0
2006-06-22 04:49:00,2.05356,2.05359,2.05332,2.05359,11000000.0
2006-06-22 04:50:00,2.05313,2.05331,2.05313,2.05321,6000000.0
2006-06-22 04:51:00,2.05327,2.05328,2.05298,2.05298,7000000.0
2006-06-22 04:52:00,2.05302,2.05322,2.05295,2.053,10000000.0
2006-06-22 04:53:00,2.05279,2.05312,2.05266,2.05266,9000000.0
2006-06-22 04:54:00,2.05309,2.05322,2.05308,2.05308,7000000.0
2006-06-22 04:55:00,2.053,2.05308,2.05297,2.05308,8000000.0
2006-06-22 04:56:00,2.05301,2.05314,2.05301,2.05307,7000000.0
2006-06-22 04:59:00,2.05315,2.05315,2.05287,2.05293,8000000.0
2006-06-22 05:01:00,2.05312,2.05312,2.05282,2.05282,7000000.0
2006-06-22 05:04:00,2.05236,2.05277,2.05236,2.05277,7000000.0
2006-06-22 05:05:00,2.05268,2.05296,2.05265,2.05296,8000000.0
2006-06-22 05:08:00,2.05309,2.05315,2.05295,2.05295,10000000.0
2006-06-22 05:11:00,2.0532,2.05344,2.05315,2.05338,8000000.0
2006-06-22 05:14:00,2.05361,2.05361,2.05339,2.05348,11000000.0
2006-06-22 05:15:00,2.0539,2.05423,2.0539,2.05398,11000000.0
2006-06-22 05:16:00,2.05391,2.05431,2.05391,2.05408,9000000.0
2006-06-22 05:17:00,2.05393,2.05401,2.05379,2.05379,8000000.0
2006-06-22 05:21:00,2.05357,2.05358,2.0534,2.05343,8000000.0
2006-06-22 05:22:00,2.05331,2.05343,2.05331,2.05339,7000000.0
2006-06-22 05:23:00,2.05358,2.05377,2.05358,2.05374,10000000.0
2006-06-22 05:24:00,2.05412,2.05412,2.05381,2.05397,7000000.0
2006-06-22 05:25:00,2.05417,2.05445,2.05417,2.05443,7000000.0
2006-06-22 05:26:00,2.05448,2.05455,2.05428,2.05455,7000000.0
2006-06-22 05:27:00,2.05448,2.05455,2.05433,2.05433,8000000.0
2006-06-22 05:28:00,2.05426,2.05436,2.05393,2.05393,9000000.0
2006-06-22 05:29:00,2.05405,2.05426,2.05401,2.05426,7000000.0
2006-06-22 05:30:00,2.05446,2.05458,2.05433,2.05433,7000000.0
2006-06-22 05:32:00,2.05443,2.05443,2.05404,2.05417,8000000.0
2006-06-22 05:33:00,2.05396,2.05396,2.05375,2.05388,9000000.0
2006-06-22 05:34:00,2.05383,2.05383,2.0537,2.05381,5000000.0
2006-06-22 05:35:00,2.05384,2.05384,2.05344,2.05344,7000000.0
2006-06-22 05:36:00,2.05366,2.05397,2.05366,2.05394,11000000.0
2006-06-22 05:37:00,2.05376,2.05412,2.05373,2.05412,7000000.0
2006-06-22 05:38:00,2.05405,2.05405,2.05394,2.05394,6000000.0
2006-06-22 05:39:00,2.05414,2.05414,2.05386,2.05386,7000000.0
2006-06-22 05:40:00,2.05403,2.05409,2.05383,2.05387,8000000.0
2006-06-22 05:41:00,2.05398,2.05438,2.05398,2.05421,8000000.0
2006-06-22 05:42:00,2.05415,2.05415,2.05396,2.05413,7000000.0
2006-06-22 05:43:00,2.05393,2.05408,2.05383,2.05403,9000000.0
2006-06-22 05:46:00,2.05386,2.05398,2.05386,2.0539,5000000.0
2006-06-22 05:47:00,2.05391,2.05391,2.05376,2.05376,8000000.0
2006-06-22 05:48:00,2.05384,2.05399,2.05384,2.05389,7000000.0
2006-06-22 05:51:00,2.05374,2.05403,2.05374,2.05403,8000000.0
2006-06-22 05:52:00,2.05402,2.05429,2.05402,2.05429,8000000.0
2006-06-22 05:53:00,2.0543,2.05433,2.05418,2.05418,7000000.0
2006-06-22 05:54:00,2.05423,2.0543,2.0542,2.05428,10000000.0
2006-06-22 05:58:00,2.05425,2.05425,2.05377,2.05414,9000000.0
2006-06-22 06:00:00,2.05363,2.05391,2.05363,2.05391,8000000.0
2006-06-22 06:01:00,2.05383,2.05394,2.05383,2.05383,7000000.0
2006-06-22 06:02:00,2.05388,2.05388,2.0537,2.0537,7000000.0
2006-06-22 06:03:00,2.05385,2.05398,2.05378,2.05381,8000000.0
2006-06-22 06:05:00,2.05419,2.0542,2.05401,2.0542,7000000.0
2006-06-22 06:06:00,2.05405,2.05421,2.054,2.05421,5000000.0
2006-06-22 06:07:00,2.05427,2.05427,2.05407,2.05414,7000000.0
2006-06-22 06:09:00,2.05415,2.05428,2.05414,2.05427,8000000.0
2006-06-22 06:10:00,2.05429,2.0543,2.05418,2.05427,8000000.0
2006-06-22 06:11:00,2.05426,2.05426,2.05393,2.05393,8000000.0
2006-06-22 06:12:00,2.05357,2.05392,2.05357,2.05392,8000000.0
2006-06-22 06:13:00,2.0539,2.05397,2.05387,2.0539,8000000.0
2006-06-22 06:14:00,2.05397,2.05397,2.05382,2.05391,7000000.0
2006-06-22 06:15:00,2.05401,2.05401,2.05385,2.05399,8000000.0
2006-06-22 06:17:00,2.05387,2.05414,2.05387,2.05406,7000000.0
2006-06-22 06:18:00,2.05393,2.05407,2.05382,2.05407,9000000.0
2006-06-22 06:19:00,2.05435,2.05456,2.05435,2.05451,7000000.0
2006-06-22 06:20:00,2.05548,2.0557,2.05545,2.05545,8000000.0
2006-06-22 06:21:00,2.05545,2.05545,2.05514,2.05536,8000000.0
2006-06-22 06:22:00,2.05579,2.05579,2.05555,2.05563,8000000.0
2006-06-22 06:25:00,2.05551,2.05551,2.05522,2.05522,11000000.0
2006-06-22 06:29:00,2.05536,2.05541,2.05527,2.05531,8000000.0
2006-06-22 06:30:00,2.05529,2.05529,2.0551,2.05519,8000000.0
2006-06-22 06:31:00,2.05524,2.05524,2.05489,2.055,7000000.0
2006-06-22 06:34:00,2.05491,2.05496,2.0548,2.05481,7000000.0
2006-06-22 06:35:00,2.0549,2.05499,2.05481,2.05481,11000000.0
2006-06-22 06:36:00,2.05471,2.0548,2.05455,2.05455,5000000.0
2006-06-22 06:37:00,2.05478,2.0552,2.05477,2.0552,10000000.0
2006-06-22 06:38:00,2.05524,2.0553,2.05524,2.0553,3000000.0
2006-06-22 06:39:00,2.05525,2.05539,2.05515,2.05515,11000000.0
2006-06-22 06:40:00,2.05515,2.05521,2.05495,2.05495,7000000.0
2006-06-22 06:42:00,2.05516,2.05519,2.05509,2.05509,5000000.0
2006-06-22 06:43:00,2.05522,2.0555,2.05522,2.0555,7000000.0
2006-06-22 06:44:00,2.05564,2.05592,2.05564,2.05583,8000000.0
2006-06-22 06:45:00,2.05587,2.05608,2.05587,2.05608,8000000.0
2006-06-22 06:47:00,2.05576,2.05576,2.05542,2.05542,8000000.0
2006-06-22 06:48:00,2.05548,2.05556,2.05537,2.05541,7000000.0
2006-06-22 06:49:00,2.0555,2.0556,2.05548,2.0556,8000000.0
2006-06-22 06:50:00,2.05559,2.05563,2.0555,2.05559,5000000.0
2006-06-22 06:51:00,2.05588,2.05588,2.05572,2.05575,10000000.0
2006-06-22 06:52:00,2.05584,2.05584,2.05558,2.0556,8000000.0
2006-06-22 06:53:00,2.05548,2.05548,2.05506,2.05511,8000000.0
2006-06-22 06:54:00,2.05526,2.05527,2.05496,2.05496,7000000.0
2006-06-22 06:55:00,2.0552,2.05533,2.0549,2.05525,7000000.0
2006-06-22 06:56:00,2.05525,2.05525,2.05522,2.05522,3000000.0
2006-06-22 06:57:00,2.05516,2.05516,2.05465,2.05465,7000000.0
2006-06-22 06:58:00,2.0547,2.05499,2.05461,2.05499,7000000.0
2006-06-22 06:59:00,2.05539,2.05566,2.05523,2.05528,7000000.0
2006-06-22 07:02:00,2.05513,2.05527,2.05513,2.05527,7000000.0
2006-06-22 07:03:00,2.05538,2.05575,2.05538,2.05539,7000000.0
2006-06-22 07:04:00,2.05505,2.05505,2.05431,2.05431,8000000.0
2006-06-22 07:05:00,2.05417,2.05425,2.05415,2.05425,11000000.0
2006-06-22 07:06:00,2.05391,2.0543,2.05391,2.05415,11000000.0
2006-06-22 07:07:00,2.0542,2.05466,2.0542,2.05466,11000000.0
2006-06-22 07:08:00,2.05467,2.0547,2.05447,2.05447,9000000.0
2006-06-22 07:09:00,2.05447,2.05456,2.05442,2.05455,8000000.0
2006-06-22 07:10:00,2.0544,2.05463,2.0544,2.05459,7000000.0
2006-06-22 07:11:00,2.05467,2.05481,2.05444,2.05444,10000000.0
2006-06-22 07:12:00,2.05456,2.05481,2.05456,2.05481,7000000.0
2006-06-22 07:13:00,2.0555,2.05576,2.0555,2.05557,8000000.0
2006-06-22 07:14:00,2.05528,2.05528,2.05498,2.05525,7000000.0
2006-06-22 07:15:00,2.05549,2.05549,2.05516,2.05525,10000000.0
2006-06-22 07:16:00,2.05529,2.05529,2.05516,2.05527,8000000.0
2006-06-22 07:17:00,2.05516,2.05557,2.05516,2.05535,11000000.0
2006-06-22 07:19:00,2.05528,2.05528,2.05509,2.0551,8000000.0
2006-06-22 07:20:00,2.05519,2.05534,2.055,2.05527,9000000.0
2006-06-22 07:21:00,2.05496,2.0553,2.05496,2.0551,10000000.0
2006-06-22 07:22:00,2.05494,2.05511,2.05494,2.055,11000000.0
2006-06-22 07:23:00,2.05505,2.05508,2.05484,2.05504,7000000.0
2006-06-22 07:24:00,2.05513,2.05531,2.05512,2.05519,9000000.0
2006-06-22 07:25:00,2.05535,2.05539,2.05519,2.05519,8000000.0
2006-06-22 07:26:00,2.05507,2.05511,2.05482,2.05482,7000000.0
2006-06-22 07:27:00,2.05505,2.0551,2.05494,2.05509,7000000.0
2006-06-22 07:28:00,2.05519,2.05546,2.05519,2.05546,7000000.0
2006-06-22 07:29:00,2.05527,2.05549,2.05527,2.05529,8000000.0
2006-06-22 07:30:00,2.05501,2.05511,2.05489,2.05489,8000000.0
2006-06-22 07:32:00,2.05486,2.05498,2.0548,2.05498,9000000.0
2006-06-22 07:33:00,2.05493,2.05496,2.05484,2.05489,8000000.0
2006-06-22 07:34:00,2.05473,2.05473,2.05453,2.05453,11000000.0
2006-06-22 07:35:00,2.05468,2.0548,2.05451,2.0548,8000000.0
2006-06-22 07:36:00,2.05485,2.05485,2.05472,2.05482,7000000.0
2006-06-22 07:37:00,2.05482,2.05502,2.05482,2.05502,7000000.0
2006-06-22 07:38:00,2.05495,2.05495,2.05451,2.05451,11000000.0
2006-06-22 07:39:00,2.05467,2.05467,2.05458,2.0546,7000000.0
2006-06-22 07:40:00,2.05462,2.05473,2.05458,2.05458,8000000.0
2006-06-22 07:41:00,2.05459,2.05471,2.05457,2.05459,9000000.0
2006-06-22 07:42:00,2.0546,2.0546,2.05436,2.05443,11000000.0
2006-06-22 07:44:00,2.05495,2.05505,2.05492,2.05501,7000000.0
2006-06-22 07:45:00,2.05501,2.05501,2.05489,2.0549,7000000.0
2006-06-22 07:46:00,2.0548,2.05481,2.05468,2.0547,7000000.0
2006-06-22 07:47:00,2.05507,2.05512,2.05498,2.05512,7000000.0
2006-06-22 07:48:00,2.05502,2.05517,2.05502,2.05504,8000000.0
2006-06-22 07:49:00,2.05501,2.05523,2.05484,2.05487,8000000.0
2006-06-22 07:51:00,2.05479,2.05497,2.05465,2.05497,8000000.0
2006-06-22 07:52:00,2.05486,2.0549,2.05467,2.05474,10000000.0
2006-06-22 07:53:00,2.05454,2.05473,2.05448,2.05448,11000000.0
2006-06-22 07:54:00,2.05397,2.05405,2.05371,2.054,9000000.0
2006-06-22 07:55:00,2.0543,2.05444,2.05389,2.05389,9000000.0
2006-06-22 07:56:00,2.05422,2.05437,2.05416,2.0542,9000000.0
2006-06-22 07:57:00,2.05423,2.05426,2.05411,2.05411,7000000.0
2006-06-22 07:58:00,2.05425,2.05443,2.05422,2.05443,7000000.0
2006-06-22 07:59:00,2.05433,2.0547,2.05417,2.0547,7000000.0
2006-06-22 08:00:00,2.05439,2.05439,2.05381,2.05402,8000000.0
2006-06-22 08:01:00,2.05389,2.05428,2.05389,2.05428,10000000.0
2006-06-22 08:02:00,2.05437,2.05437,2.05416,2.05416,7000000.0
2006-06-22 08:04:00,2.05396,2.05424,2.05392,2.05392,8000000.0
2006-06-22 08:05:00,2.0539,2.05409,2.0539,2.05409,8000000.0
2006-06-22 08:06:00,2.05391,2.05416,2.05391,2.05409,6000000.0
2006-06-22 08:07:00,2.05468,2.05482,2.05463,2.05482,7000000.0
2006-06-22 08:08:00,2.05495,2.05495,2.05435,2.05435,7000000.0
2006-06-22 08:09:00,2.05425,2.05425,2.05405,2.05407,7000000.0
2006-06-22 08:10:00,2.05418,2.05426,2.05412,2.05419,7000000.0
2006-06-22 08:11:00,2.05425,2.05433,2.05415,2.05422,8000000.0
2006-06-22 08:12:00,2.05437,2.05452,2.05435,2.05445,9000000.0
2006-06-22 08:13:00,2.05407,2.05414,2.05391,2.05393,7000000.0
2006-06-22 08:14:00,2.05404,2.05422,2.054,2.05413,9000000.0
2006-06-22 08:15:00,2.05439,2.05442,2.05432,2.0544,8000000.0
2006-06-22 08:16:00,2.05454,2.05588,2.05449,2.05588,11000000.0
2006-06-22 08:17:00,2.05608,2.05705,2.05608,2.05705,7000000.0
2006-06-22 08:18:00,2.05713,2.05713,2.0569,2.05705,9000000.0
2006-06-22 08:19:00,2.0568,2.0572,2.0568,2.05702,7000000.0
2006-06-22 08:20:00,2.05637,2.05641,2.05604,2.05604,8000000.0
2006-06-22 08:21:00,2.05589,2.05603,2.05578,2.05578,8000000.0
2006-06-22 08:22:00,2.05615,2.05637,2.05615,2.05623,8000000.0
2006-06-22 08:23:00,2.05611,2.05618,2.05602,2.05614,7000000.0
2006-06-22 08:24:00,2.05612,2.05612,2.05492,2.05492,7000000.0
2006-06-22 08:25:00,2.05472,2.05472,2.0544,2.05453,8000000.0
2006-06-22 08:26:00,2.05439,2.05484,2.05434,2.05453,7000000.0
2006-06-22 08:27:00,2.05455,2.05473,2.05443,2.05473,10000000.0
2006-06-22 08:28:00,2.05522,2.05551,2.05522,2.0555,7000000.0
2006-06-22 08:29:00,2.0555,2.05588,2.05521,2.05521,10000000.0
2006-06-22 08:30:00,2.0552,2.0557,2.05504,2.0557,7000000.0
2006-06-22 08:31:00,2.05617,2.05617,2.05598,2.05615,10000000.0
2006-06-22 08:32:00,2.05601,2.05601,2.05558,2.05558,8000000.0
2006-06-22 08:33:00,2.05552,2.05562,2.0555,2.05557,7000000.0
2006-06-22 08:34:00,2.0556,2.05568,2.05537,2.05568,9000000.0
2006-06-22 08:35:00,2.05568,2.05568,2.05546,2.05546,9000000.0
2006-06-22 08:37:00,2.05567,2.05585,2.0556,2.05573,9000000.0
2006-06-22 08:38:00,2.05564,2.05564,2.05541,2.05556,10000000.0
2006-06-22 08:39:00,2.05535,2.05535,2.055,2.055,11000000.0
2006-06-22 08:40:00,2.05505,2.05519,2.05497,2.05519,8000000.0
2006-06-22 08:41:00,2.05531,2.05574,2.05531,2.05558,11000000.0
2006-06-22 08:42:00,2.0556,2.0556,2.05514,2.05514,10000000.0
2006-06-22 08:43:00,2.05498,2.05499,2.05478,2.05499,8000000.0
2006-06-22 08:44:00,2.05439,2.0547,2.05435,2.05435,10000000.0
2006-06-22 08:45:00,2.05433,2.05468,2.05433,2.05459,8000000.0
2006-06-22 08:46:00,2.05462,2.05505,2.05356,2.05469,8000000.0
2006-06-22 08:47:00,2.0543,2.05535,2.0543,2.05535,7000000.0
2006-06-22 08:48:00,2.05518,2.05518,2.05492,2.05494,8000000.0
2006-06-22 08:49:00,2.05503,2.05534,2.05502,2.05517,11000000.0
2006-06-22 08:50:00,2.05571,2.05571,2.05553,2.05556,7000000.0
2006-06-22 08:51:00,2.05557,2.05557,2.05521,2.05521,8000000.0
2006-06-22 08:52:00,2.05515,2.05517,2.05504,2.05516,9000000.0
2006-06-22 08:53:00,2.05516,2.05541,2.05481,2.05541,8000000.0
2006-06-22 08:54:00,2.05542,2.05554,2.05542,2.05554,8000000.0
2006-06-22 08:55:00,2.05561,2.05598,2.05538,2.05598,8000000.0
2006-06-22 08:56:00,2.05619,2.05639,2.05619,2.05639,7000000.0
2006-06-22 08:57:00,2.0563,2.0573,2.0563,2.0573,8000000.0
2006-06-22 08:58:00,2.05756,2.05773,2.0571,2.0571,7000000.0
2006-06-22 09:00:00,2.057,2.05713,2.05681,2.05681,8000000.0
2006-06-22 09:01:00,2.05691,2.05755,2.05691,2.05755,9000000.0
2006-06-22 09:02:00,2.05756,2.05758,2.05734,2.05758,10000000.0
2006-06-22 09:03:00,2.05736,2.05781,2.05736,2.0575,7000000.0
2006-06-22 09:04:00,2.05748,2.05751,2.05722,2.05747,7000000.0
2006-06-22 09:05:00,2.05699,2.05719,2.05691,2.05691,7000000.0
2006-06-22 09:06:00,2.05674,2.0569,2.05651,2.05659,11000000.0
2006-06-22 09:07:00,2.05649,2.05652,2.0561,2.05632,8000000.0
2006-06-22 09:08:00,2.05646,2.05646,2.05614,2.05614,7000000.0
2006-06-22 09:09:00,2.05595,2.05607,2.05571,2.05607,11000000.0
2006-06-22 09:10:00,2.05611,2.0563,2.05595,2.05595,7000000.0
2006-06-22 09:11:00,2.05596,2.05612,2.05578,2.05612,9000000.0
2006-06-22 09:12:00,2.05594,2.05644,2.05594,2.05611,8000000.0
2006-06-22 09:13:00,2.05556,2.05572,2.05544,2.05571,9000000.0
2006-06-22 09:14:00,2.05509,2.05509,2.05436,2.05436,11000000.0
2006-06-22 09:15:00,2.05477,2.05483,2.05474,2.05474,7000000.0
2006-06-22 09:16:00,2.05484,2.05484,2.05363,2.05363,8000000.0
2006-06-22 09:17:00,2.05357,2.05403,2.05357,2.05396,11000000.0
2006-06-22 09:18:00,2.05436,2.05436,2.05413,2.05413,8000000.0
2006-06-22 09:19:00,2.05412,2.05421,2.05402,2.05402,7000000.0
2006-06-22 09:20:00,2.05415,2.05422,2.05376,2.05376,7000000.0
2006-06-22 09:21:00,2.05381,2.05393,2.05351,2.05351,8000000.0
2006-06-22 09:22:00,2.05337,2.05338,2.05284,2.05291,8000000.0
2006-06-22 09:23:00,2.05284,2.05306,2.05284,2.05306,7000000.0
2006-06-22 09:24:00,2.05301,2.05306,2.05291,2.05306,8000000.0
2006-06-22 09:25:00,2.05313,2.05328,2.0531,2.05327,7000000.0
2006-06-22 09:26:00,2.0536,2.0542,2.0536,2.0542,11000000.0
2006-06-22 09:27:00,2.05407,2.05473,2.05407,2.05473,11000000.0
2006-06-22 09:28:00,2.05521,2.05571,2.05521,2.05554,9000000.0
2006-06-22 09:29:00,2.05554,2.05643,2.05542,2.05643,8000000.0
2006-06-22 09:30:00,2.05667,2.0568,2.05653,2.0568,7000000.0
2006-06-22 09:31:00,2.05606,2.05614,2.05599,2.05614,7000000.0
2006-06-22 09:32:00,2.05626,2.0568,2.05626,2.0568,7000000.0
2006-06-22 09:33:00,2.05697,2.05702,2.05676,2.05702,8000000.0
2006-06-22 09:34:00,2.05726,2.05764,2.05726,2.0573,7000000.0
2006-06-22 09:35:00,2.05724,2.05728,2.05702,2.05702,10000000.0
2006-06-22 09:36:00,2.0571,2.05727,2.05677,2.05727,8000000.0
2006-06-22 09:37:00,2.05853,2.05879,2.05834,2.05842,11000000.0
2006-06-22 09:38:00,2.05831,2.05867,2.05661,2.05859,11000000.0
2006-06-22 09:39:00,2.05879,2.05879,2.0585,2.0585,7000000.0
2006-06-22 09:40:00,2.0583,2.0583,2.05797,2.05797,9000000.0
2006-06-22 09:41:00,2.05784,2.058,2.05779,2.05786,8000000.0
2006-06-22 09:42:00,2.05788,2.05798,2.05774,2.05798,10000000.0
2006-06-22 09:43:00,2.05817,2.0587,2.05813,2.0587,11000000.0
2006-06-22 09:44:00,2.05906,2.05906,2.05847,2.05847,8000000.0
2006-06-22 09:45:00,2.05829,2.05905,2.05829,2.05905,7000000.0
2006-06-22 09:46:00,2.05836,2.05891,2.05836,2.05884,11000000.0
2006-06-22 09:47:00,2.05863,2.05925,2.05863,2.05917,9000000.0
2006-06-22 09:48:00,2.0591,2.05913,2.05855,2.05863,7000000.0
2006-06-22 09:49:00,2.05928,2.06027,2.05928,2.06027,11000000.0
2006-06-22 09:50:00,2.06027,2.06035,2.06011,2.06018,8000000.0
2006-06-22 09:51:00,2.06,2.06,2.05963,2.05964,8000000.0
2006-06-22 09:52:00,2.05929,2.05963,2.05899,2.05963,8000000.0
2006-06-22 09:53:00,2.05957,2.05959,2.05914,2.05941,10000000.0
2006-06-22 09:54:00,2.05966,2.06016,2.05966,2.06008,8000000.0
2006-06-22 09:55:00,2.06031,2.06107,2.06031,2.06091,8000000.0
2006-06-22 09:56:00,2.06059,2.06083,2.06059,2.06082,10000000.0
2006-06-22 09:57:00,2.06067,2.06067,2.05976,2.05976,8000000.0
2006-06-22 09:58:00,2.05972,2.05992,2.0597,2.05978,8000000.0
2006-06-22 09:59:00,2.05978,2.06004,2.05978,2.05988,10000000.0
2006-06-22 10:00:00,2.05977,2.05993,2.0595,2.0595,10000000.0
2006-06-22 10:01:00,2.05966,2.05993,2.05966,2.05978,10000000.0
2006-06-22 10:02:00,2.05966,2.05981,2.05941,2.05981,10000000.0
2006-06-22 10:03:00,2.05954,2.05954,2.05931,2.05938,7000000.0
2006-06-22 10:04:00,2.0592,2.05924,2.0591,2.0591,7000000.0
2006-06-22 10:05:00,2.05887,2.05887,2.05784,2.05784,11000000.0
2006-06-22 10:06:00,2.05828,2.05916,2.05828,2.05916,7000000.0
2006-06-22 10:07:00,2.05893,2.05899,2.05867,2.0588,7000000.0
2006-06-22 10:08:00,2.05893,2.05901,2.05847,2.05847,7000000.0
2006-06-22 10:09:00,2.05874,2.05887,2.05874,2.05874,7000000.0
2006-06-22 10:10:00,2.05858,2.05867,2.05846,2.05865,7000000.0
2006-06-22 10:11:00,2.0588,2.05892,2.05879,2.05883,7000000.0
2006-06-22 10:12:00,2.05891,2.05896,2.05835,2.05866,8000000.0
2006-06-22 10:13:00,2.05883,2.05905,2.05883,2.05891,8000000.0
2006-06-22 10:14:00,2.05909,2.05922,2.05898,2.05922,7000000.0
2006-06-22 10:15:00,2.05915,2.05915,2.05893,2.05895,10000000.0
2006-06-22 10:16:00,2.05922,2.05928,2.05896,2.05896,7000000.0
2006-06-22 10:17:00,2.05878,2.05885,2.05858,2.05874,11000000.0
2006-06-22 10:18:00,2.05878,2.05909,2.05875,2.05897,8000000.0
2006-06-22 10:19:00,2.05986,2.05986,2.05936,2.05936,9000000.0
2006-06-22 10:20:00,2.05938,2.05938,2.05923,2.05937,7000000.0
2006-06-22 10:21:00,2.05985,2.05985,2.05937,2.05945,8000000.0
2006-06-22 10:22:00,2.05956,2.05958,2.05936,2.05947,7000000.0
2006-06-22 10:23:00,2.05925,2.0597,2.05925,2.0597,7000000.0
2006-06-22 10:24:00,2.05966,2.05966,2.05941,2.05956,7000000.0
2006-06-22 10:25:00,2.05943,2.05964,2.05923,2.05964,9000000.0
2006-06-22 10:26:00,2.05988,2.06021,2.05988,2.06021,11000000.0
2006-06-22 10:27:00,2.05986,2.05986,2.0593,2.05958,8000000.0
2006-06-22 10:28:00,2.05945,2.05956,2.05923,2.05923,9000000.0
2006-06-22 10:29:00,2.05894,2.05894,2.05801,2.05811,8000000.0
2006-06-22 10:30:00,2.05771,2.05797,2.05763,2.05765,8000000.0
2006-06-22 10:31:00,2.05757,2.05794,2.05751,2.05794,7000000.0
2006-06-22 10:32:00,2.05813,2.05833,2.05801,2.05833,9000000.0
2006-06-22 10:33:00,2.05827,2.0585,2.05817,2.0585,7000000.0
2006-06-22 10:34:00,2.05895,2.05922,2.05895,2.05912,7000000.0
2006-06-22 10:35:00,2.05893,2.06009,2.05893,2.06009,7000000.0
2006-06-22 10:36:00,2.05975,2.05975,2.05881,2.05956,8000000.0
2006-06-22 10:37:00,2.05961,2.0597,2.05948,2.05948,8000000.0
2006-06-22 10:38:00,2.05942,2.05952,2.05905,2.05905,10000000.0
2006-06-22 10:39:00,2.0593,2.05945,2.05925,2.05932,8000000.0
2006-06-22 10:40:00,2.05841,2.05882,2.05836,2.05882,7000000.0
2006-06-22 10:41:00,2.05907,2.05907,2.05871,2.05879,9000000.0
2006-06-22 10:42:00,2.05873,2.05896,2.05873,2.05882,7000000.0
2006-06-22 10:43:00,2.059,2.0591,2.05887,2.05904,10000000.0
2006-06-22 10:44:00,2.05918,2.05923,2.05905,2.05905,7000000.0
2006-06-22 10:45:00,2.05884,2.05908,2.05856,2.05908,8000000.0
2006-06-22 10:46:00,2.05911,2.05922,2.05905,2.05905,8000000.0
2006-06-22 10:47:00,2.05907,2.0591,2.05871,2.05874,7000000.0
2006-06-22 10:48:00,2.05843,2.05868,2.05839,2.05868,8000000.0
2006-06-22 10:49:00,2.0585,2.05915,2.0585,2.05915,9000000.0
2006-06-22 10:50:00,2.05914,2.05922,2.05894,2.05922,8000000.0
2006-06-22 10:51:00,2.05923,2.05924,2.05888,2.05889,9000000.0
2006-06-22 10:52:00,2.05872,2.05896,2.05871,2.05896,8000000.0
2006-06-22 10:53:00,2.05913,2.05913,2.05871,2.05893,9000000.0
2006-06-22 10:54:00,2.05858,2.05858,2.05794,2.05794,10000000.0
2006-06-22 10:55:00,2.05858,2.05884,2.05858,2.05884,7000000.0
2006-06-22 10:56:00,2.05873,2.0588,2.05691,2.05856,7000000.0
2006-06-22 10:57:00,2.05831,2.05831,2.05809,2.05809,8000000.0
2006-06-22 10:58:00,2.0584,2.0587,2.0584,2.0587,7000000.0
2006-06-22 10:59:00,2.05853,2.0588,2.05853,2.0588,11000000.0
2006-06-22 11:00:00,2.05859,2.05859,2.05708,2.05708,7000000.0
2006-06-22 11:01:00,2.05879,2.05915,2.05875,2.05914,8000000.0
2006-06-22 11:02:00,2.05901,2.05901,2.05885,2.0589,7000000.0
2006-06-22 11:03:00,2.05895,2.05915,2.05895,2.05913,11000000.0
2006-06-22 11:04:00,2.05919,2.05922,2.05904,2.05921,11000000.0
2006-06-22 11:05:00,2.05921,2.05924,2.05909,2.05924,7000000.0
2006-06-22 11:06:00,2.05912,2.05919,2.05874,2.05874,8000000.0
2006-06-22 11:07:00,2.05873,2.05873,2.05859,2.05859,7000000.0
2006-06-22 11:08:00,2.05861,2.0591,2.05861,2.05909,9000000.0
2006-06-22 11:09:00,2.05876,2.05897,2.05876,2.05878,8000000.0
2006-06-22 11:10:00,2.05864,2.05869,2.05845,2.05849,8000000.0
2006-06-22 11:11:00,2.05831,2.05831,2.05807,2.05816,10000000.0
2006-06-22 11:12:00,2.05824,2.05845,2.05824,2.05845,7000000.0
2006-06-22 11:13:00,2.05857,2.05864,2.05825,2.05853,11000000.0
2006-06-22 11:14:00,2.05843,2.05843,2.0581,2.0581,11000000.0
2006-06-22 11:15:00,2.05848,2.05848,2.05796,2.05796,7000000.0
2006-06-22 11:16:00,2.05809,2.05809,2.05791,2.05792,7000000.0
2006-06-22 11:17:00,2.05769,2.05769,2.05711,2.05729,7000000.0
2006-06-22 11:18:00,2.05742,2.05801,2.05732,2.05801,10000000.0
2006-06-22 11:19:00,2.05809,2.05819,2.05794,2.058,11000000.0
2006-06-22 11:20:00,2.05785,2.05785,2.05753,2.05753,8000000.0
2006-06-22 11:21:00,2.05766,2.05802,2.05755,2.05755,7000000.0
2006-06-22 11:22:00,2.05744,2.05767,2.05722,2.05722,8000000.0
2006-06-22 11:23:00,2.05686,2.05742,2.05686,2.05742,8000000.0
2006-06-22 11:24:00,2.05742,2.05743,2.05688,2.05688,7000000.0
2006-06-22 11:25:00,2.05715,2.05746,2.05715,2.05724,8000000.0
2006-06-22 11:26:00,2.05727,2.05746,2.05707,2.05707,11000000.0
2006-06-22 11:27:00,2.05714,2.05725,2.05699,2.05699,8000000.0
2006-06-22 11:28:00,2.05697,2.05706,2.05697,2.05705,7000000.0
2006-06-22 11:29:00,2.05725,2.05753,2.05713,2.05744,8000000.0
2006-06-22 11:30:00,2.0574,2.05749,2.05736,2.05749,7000000.0
2006-06-22 11:31:00,2.05747,2.05782,2.05742,2.05742,11000000.0
2006-06-22 11:32:00,2.05743,2.05753,2.05739,2.05753,11000000.0
2006-06-22 11:33:00,2.05765,2.05765,2.0575,2.05755,7000000.0
2006-06-22 11:34:00,2.05701,2.05769,2.05686,2.05769,7000000.0
2006-06-22 11:35:00,2.05778,2.05778,2.05756,2.05778,10000000.0
2006-06-22 11:36:00,2.05784,2.05802,2.05778,2.05783,8000000.0
2006-06-22 11:37:00,2.05717,2.05747,2.05687,2.05687,8000000.0
2006-06-22 11:38:00,2.05678,2.05735,2.05678,2.05735,9000000.0
2006-06-22 11:39:00,2.05722,2.05741,2.05722,2.05741,9000000.0
2006-06-22 11:40:00,2.05758,2.05769,2.05756,2.05769,11000000.0
2006-06-22 11:41:00,2.05769,2.05775,2.05762,2.05763,11000000.0
2006-06-22 11:42:00,2.05781,2.05781,2.05745,2.05761,11000000.0
2006-06-22 11:43:00,2.05715,2.05721,2.05708,2.05713,7000000.0
2006-06-22 11:44:00,2.0573,2.05734,2.05728,2.05734,7000000.0
2006-06-22 11:45:00,2.05717,2.05751,2.05717,2.05737,11000000.0
2006-06-22 11:46:00,2.05719,2.05719,2.05696,2.05704,7000000.0
2006-06-22 11:47:00,2.05709,2.05723,2.05704,2.05704,9000000.0
2006-06-22 11:48:00,2.05703,2.05746,2.05702,2.05746,10000000.0
2006-06-22 11:49:00,2.05714,2.05719,2.05704,2.05719,7000000.0
2006-06-22 11:50:00,2.05728,2.05761,2.05728,2.05755,7000000.0
2006-06-22 11:51:00,2.05759,2.05768,2.0572,2.05768,8000000.0
2006-06-22 11:52:00,2.05769,2.05796,2.05769,2.05786,10000000.0
2006-06-22 11:53:00,2.05771,2.05843,2.05771,2.05843,10000000.0
2006-06-22 11:54:00,2.0586,2.0586,2.05803,2.05803,9000000.0
2006-06-22 11:55:00,2.05793,2.05848,2.05791,2.05848,8000000.0
2006-06-22 11:56:00,2.05846,2.05934,2.05846,2.05934,11000000.0
2006-06-22 11:57:00,2.05988,2.06027,2.05982,2.05982,8000000.0
2006-06-22 11:58:00,2.05971,2.05982,2.05968,2.05977,9000000.0
2006-06-22 11:59:00,2.05974,2.05974,2.05957,2.05958,7000000.0
2006-06-22 12:00:00,2.05971,2.05983,2.05923,2.05923,7000000.0
2006-06-22 12:01:00,2.05927,2.05948,2.05922,2.05944,10000000.0
2006-06-22 12:02:00,2.0594,2.05942,2.05918,2.05942,10000000.0
2006-06-22 12:03:00,2.0591,2.0593,2.0591,2.0592,7000000.0
2006-06-22 12:04:00,2.05909,2.05909,2.05885,2.05901,9000000.0
2006-06-22 12:05:00,2.05885,2.05899,2.05866,2.05899,11000000.0
2006-06-22 12:06:00,2.05895,2.05914,2.05882,2.05882,7000000.0
2006-06-22 12:07:00,2.05886,2.05913,2.05886,2.05912,7000000.0
2006-06-22 12:08:00,2.05924,2.05971,2.05924,2.05964,9000000.0
2006-06-22 12:09:00,2.05983,2.05983,2.05934,2.05934,8000000.0
2006-06-22 12:10:00,2.05938,2.05968,2.05938,2.05951,8000000.0
2006-06-22 12:11:00,2.05944,2.05964,2.05937,2.05945,7000000.0
2006-06-22 12:12:00,2.05942,2.05943,2.05929,2.05931,7000000.0
2006-06-22 12:13:00,2.05933,2.05941,2.05891,2.05904,10000000.0
2006-06-22 12:14:00,2.05913,2.05925,2.05913,2.05916,8000000.0
2006-06-22 12:15:00,2.05878,2.05878,2.05794,2.05807,8000000.0
2006-06-22 12:16:00,2.05802,2.05853,2.05802,2.05853,8000000.0
2006-06-22 12:17:00,2.05804,2.05806,2.05785,2.05806,8000000.0
2006-06-22 12:18:00,2.05778,2.05778,2.05739,2.05751,11000000.0
2006-06-22 12:19:00,2.05729,2.0575,2.0571,2.0571,9000000.0
2006-06-22 12:20:00,2.05729,2.05729,2.05693,2.05699,10000000.0
2006-06-22 12:21:00,2.05617,2.05617,2.05397,2.05397,7000000.0
2006-06-22 12:22:00,2.05578,2.05591,2.05567,2.05588,8000000.0
2006-06-22 12:23:00,2.05594,2.05612,2.05594,2.05598,7000000.0
2006-06-22 12:24:00,2.05589,2.05597,2.05564,2.05564,7000000.0
2006-06-22 12:25:00,2.05577,2.05593,2.05572,2.05593,9000000.0
2006-06-22 12:26:00,2.05602,2.05602,2.05543,2.05543,8000000.0
2006-06-22 12:27:00,2.05521,2.05579,2.05521,2.05579,10000000.0
2006-06-22 12:28:00,2.05624,2.05624,2.05574,2.05581,9000000.0
2006-06-22 12:29:00,2.05521,2.05524,2.05506,2.05524,9000000.0
2006-06-22 12:30:00,2.05516,2.05544,2.05503,2.05544,7000000.0
2006-06-22 12:31:00,2.05534,2.05557,2.05506,2.05557,11000000.0
2006-06-22 12:32:00,2.05602,2.05622,2.05578,2.05578,7000000.0
2006-06-22 12:33:00,2.05584,2.05596,2.0557,2.0557,7000000.0
2006-06-22 12:34:00,2.05582,2.05616,2.05582,2.05597,7000000.0
2006-06-22 12:35:00,2.056,2.05628,2.056,2.05628,8000000.0
2006-06-22 12:36:00,2.05645,2.05669,2.0564,2.05665,8000000.0
2006-06-22 12:37:00,2.0565,2.05669,2.05622,2.05622,9000000.0
2006-06-22 12:38:00,2.05592,2.05638,2.05591,2.05638,8000000.0
2006-06-22 12:39:00,2.05657,2.05695,2.05657,2.05695,9000000.0
2006-06-22 12:40:00,2.05718,2.05726,2.05673,2.05673,7000000.0
2006-06-22 12:41:00,2.05647,2.05669,2.05638,2.05669,8000000.0
2006-06-22 12:42:00,2.0569,2.05743,2.0569,2.05743,9000000.0
2006-06-22 12:43:00,2.05758,2.05856,2.05758,2.0582,9000000.0
2006-06-22 12:44:00,2.05851,2.05923,2.05851,2.05923,8000000.0
2006-06-22 12:45:00,2.05916,2.05916,2.05865,2.05872,10000000.0
2006-06-22 12:46:00,2.05854,2.05891,2.05852,2.05891,9000000.0
2006-06-22 12:47:00,2.05867,2.05867,2.05784,2.05784,10000000.0
2006-06-22 12:48:00,2.05637,2.05722,2.05637,2.05717,11000000.0
2006-06-22 12:49:00,2.05759,2.05827,2.05759,2.05795,7000000.0
2006-06-22 12:50:00,2.05847,2.05851,2.05806,2.05806,7000000.0
2006-06-22 12:51:00,2.05844,2.0585,2.05827,2.05827,8000000.0
2006-06-22 12:52:00,2.05828,2.05828,2.05741,2.05774,11000000.0
2006-06-22 12:53:00,2.05738,2.05738,2.05645,2.05645,8000000.0
2006-06-22 12:54:00,2.05671,2.05746,2.05671,2.05725,7000000.0
2006-06-22 12:55:00,2.05699,2.05699,2.0567,2.0567,8000000.0
2006-06-22 12:56:00,2.05618,2.05665,2.05618,2.05665,7000000.0
2006-06-22 12:57:00,2.05689,2.05721,2.05688,2.05721,7000000.0
2006-06-22 12:58:00,2.05729,2.05732,2.057,2.057,8000000.0
2006-06-22 12:59:00,2.05686,2.05686,2.05651,2.05662,7000000.0
2006-06-22 13:00:00,2.05644,2.05655,2.05611,2.05655,8000000.0
2006-06-22 13:01:00,2.05631,2.05636,2.0554,2.0554,8000000.0
2006-06-22 13:02:00,2.05533,2.05576,2.05533,2.05566,7000000.0
2006-06-22 13:03:00,2.05585,2.05629,2.05585,2.05629,8000000.0
2006-06-22 13:04:00,2.05658,2.05658,2.05638,2.05641,7000000.0
2006-06-22 13:05:00,2.0567,2.05702,2.05651,2.05702,8000000.0
2006-06-22 13:06:00,2.05718,2.05718,2.05648,2.05658,7000000.0
2006-06-22 13:07:00,2.05699,2.05699,2.05661,2.05668,7000000.0
2006-06-22 13:08:00,2.05625,2.05625,2.05593,2.05608,10000000.0
2006-06-22 13:09:00,2.05574,2.05574,2.05545,2.05564,7000000.0
2006-06-22 13:10:00,2.05566,2.05588,2.05561,2.05585,9000000.0
2006-06-22 13:11:00,2.05597,2.05633,2.05581,2.05633,8000000.0
2006-06-22 13:12:00,2.05636,2.05652,2.05615,2.05645,8000000.0
2006-06-22 13:13:00,2.05641,2.0566,2.05641,2.05649,9000000.0
2006-06-22 13:14:00,2.05614,2.05614,2.05556,2.05575,7000000.0
2006-06-22 13:15:00,2.05562,2.05562,2.05478,2.05497,8000000.0
2006-06-22 13:16:00,2.05475,2.05569,2.05475,2.05568,8000000.0
2006-06-22 13:17:00,2.05598,2.05713,2.05598,2.05713,9000000.0
2006-06-22 13:18:00,2.05717,2.05732,2.05689,2.05696,10000000.0
2006-06-22 13:19:00,2.05678,2.05696,2.05678,2.05696,8000000.0
2006-06-22 13:20:00,2.05697,2.05697,2.05679,2.05689,8000000.0
2006-06-22 13:21:00,2.05701,2.05725,2.057,2.05725,7000000.0
2006-06-22 13:22:00,2.05742,2.05754,2.05724,2.05754,11000000.0
2006-06-22 13:23:00,2.05728,2.05738,2.05726,2.05734,8000000.0
2006-06-22 13:24:00,2.05746,2.05748,2.05705,2.05705,7000000.0
2006-06-22 13:25:00,2.05694,2.05708,2.05694,2.05696,11000000.0
2006-06-22 13:26:00,2.05716,2.05718,2.057,2.0571,10000000.0
2006-06-22 13:27:00,2.05705,2.05714,2.05689,2.05714,8000000.0
2006-06-22 13:28:00,2.05679,2.0568,2.05667,2.05667,21000000.0
2006-06-22 13:29:00,2.05692,2.05692,2.05631,2.05631,17000000.0
2006-06-22 13:30:00,2.05564,2.05574,2.05501,2.05501,7000000.0
2006-06-22 13:31:00,2.0549,2.05508,2.0549,2.05502,9000000.0
2006-06-22 13:32:00,2.05495,2.05495,2.05475,2.05475,14000000.0
2006-06-22 13:33:00,2.05463,2.05463,2.05441,2.05441,14000000.0
2006-06-22 13:34:00,2.05441,2.05457,2.05436,2.05457,31000000.0
2006-06-22 13:35:00,2.05471,2.05484,2.05422,2.05422,17000000.0
2006-06-22 13:36:00,2.05441,2.05454,2.05419,2.05454,24000000.0
2006-06-22 13:37:00,2.05393,2.05417,2.0539,2.0539,10000000.0
2006-06-22 13:38:00,2.05398,2.05408,2.05371,2.05386,18000000.0
2006-06-22 13:39:00,2.05427,2.05494,2.05425,2.05494,15000000.0
2006-06-22 13:40:00,2.05502,2.05539,2.05502,2.05513,29000000.0
2006-06-22 13:41:00,2.05474,2.05504,2.05462,2.05462,13000000.0
2006-06-22 13:42:00,2.05432,2.0546,2.05428,2.05428,5000000.0
2006-06-22 13:43:00,2.05431,2.05436,2.05404,2.05404,10000000.0
2006-06-22 13:45:00,2.05391,2.05407,2.05387,2.05407,22000000.0
2006-06-22 13:46:00,2.05387,2.05396,2.05381,2.05383,19000000.0
2006-06-22 13:47:00,2.0539,2.0541,2.0539,2.05405,17000000.0
2006-06-22 13:49:00,2.05465,2.05465,2.05418,2.05436,24000000.0
2006-06-22 13:50:00,2.05431,2.05431,2.05411,2.05411,15000000.0
2006-06-22 13:51:00,2.05399,2.05399,2.05393,2.05399,22000000.0
2006-06-22 13:52:00,2.05432,2.05517,2.05416,2.05517,32000000.0
2006-06-22 13:53:00,2.05491,2.05491,2.05449,2.05462,28000000.0
2006-06-22 13:54:00,2.05508,2.0551,2.05493,2.0551,31000000.0
2006-06-22 13:55:00,2.05522,2.05533,2.05513,2.05513,20000000.0
2006-06-22 13:56:00,2.05544,2.0555,2.05533,2.05547,24000000.0
2006-06-22 13:57:00,2.05544,2.05545,2.05527,2.05537,34000000.0
2006-06-22 13:59:00,2.05571,2.05576,2.05551,2.05553,30000000.0
2006-06-22 14:01:00,2.05533,2.05533,2.05522,2.05522,30000000.0
2006-06-22 14:02:00,2.05517,2.05539,2.05517,2.05534,19000000.0
2006-06-22 14:03:00,2.05528,2.05572,2.05521,2.05572,23000000.0
2006-06-22 14:04:00,2.05584,2.05638,2.05582,2.05612,33000000.0
2006-06-22 14:05:00,2.05598,2.05617,2.05588,2.05606,28000000.0
2006-06-22 14:06:00,2.05601,2.05609,2.05578,2.05609,31000000.0
2006-06-22 14:07:00,2.05596,2.05612,2.05593,2.05609,31000000.0
2006-06-22 14:08:00,2.05621,2.05666,2.05612,2.05666,27000000.0
2006-06-22 14:09:00,2.0563,2.05693,2.05581,2.05693,27000000.0
2006-06-22 14:10:00,2.05698,2.05737,2.05698,2.05715,24000000.0
2006-06-22 14:11:00,2.05686,2.05719,2.05686,2.05719,21000000.0
2006-06-22 14:12:00,2.05712,2.05752,2.05712,2.05752,22000000.0
2006-06-22 14:13:00,2.05706,2.05722,2.05657,2.05722,13000000.0
2006-06-22 14:14:00,2.05704,2.0572,2.0568,2.05716,21000000.0
2006-06-22 14:15:00,2.0572,2.05772,2.0572,2.05751,25000000.0
2006-06-22 14:16:00,2.05687,2.05714,2.05685,2.05693,26000000.0
2006-06-22 14:17:00,2.05718,2.05785,2.05718,2.05758,32000000.0
2006-06-22 14:18:00,2.05798,2.05816,2.05792,2.05799,27000000.0
2006-06-22 14:19:00,2.05792,2.05797,2.05775,2.05775,35000000.0
2006-06-22 14:20:00,2.05755,2.05768,2.05753,2.05758,32000000.0
2006-06-22 14:21:00,2.05743,2.05775,2.05743,2.05775,39000000.0
2006-06-22 14:22:00,2.05807,2.05821,2.05805,2.05813,22000000.0
2006-06-22 14:23:00,2.05817,2.05841,2.05817,2.05841,40000000.0
2006-06-22 14:24:00,2.05851,2.05851,2.0581,2.05817,10000000.0
2006-06-22 14:25:00,2.05776,2.05802,2.05763,2.05768,35000000.0
2006-06-22 14:26:00,2.05755,2.05775,2.05749,2.05775,18000000.0
2006-06-22 14:27:00,2.05731,2.05761,2.05722,2.0573,28000000.0
2006-06-22 14:28:00,2.0572,2.05797,2.0572,2.05797,21000000.0
2006-06-22 14:29:00,2.05862,2.05862,2.05801,2.05801,16000000.0
2006-06-22 14:30:00,2.05771,2.05888,2.05771,2.05883,25000000.0
2006-06-22 14:31:00,2.05873,2.05887,2.05856,2.05887,26000000.0
2006-06-22 14:32:00,2.05874,2.05874,2.05826,2.05826,32000000.0
2006-06-22 14:33:00,2.05877,2.05904,2.05877,2.05886,20000000.0
2006-06-22 14:34:00,2.05865,2.059,2.05858,2.05898,25000000.0
2006-06-22 14:35:00,2.05906,2.05947,2.05887,2.05897,23000000.0
2006-06-22 14:36:00,2.05928,2.0593,2.05895,2.05895,11000000.0
2006-06-22 14:37:00,2.05876,2.05889,2.05874,2.0588,41000000.0
2006-06-22 14:38:00,2.05878,2.05885,2.05861,2.05885,54000000.0
2006-06-22 14:39:00,2.05897,2.05905,2.05892,2.05905,36000000.0
2006-06-22 14:40:00,2.05912,2.05946,2.05912,2.05946,36000000.0
2006-06-22 14:41:00,2.0596,2.05994,2.0596,2.05994,41000000.0
2006-06-22 14:42:00,2.05983,2.06021,2.05983,2.06003,19000000.0
2006-06-22 14:43:00,2.05998,2.05998,2.05963,2.05964,20000000.0
2006-06-22 14:44:00,2.05938,2.05941,2.05931,2.05933,25000000.0
2006-06-22 14:45:00,2.05906,2.05909,2.05898,2.05909,33000000.0
2006-06-22 14:46:00,2.0591,2.05918,2.05906,2.05913,11000000.0
2006-06-22 14:47:00,2.05932,2.05932,2.05882,2.059,7000000.0
2006-06-22 14:48:00,2.05888,2.05888,2.05838,2.0587,21000000.0
2006-06-22 14:49:00,2.05869,2.05879,2.05854,2.05864,32000000.0
2006-06-22 14:50:00,2.05881,2.05894,2.05843,2.05843,33000000.0
2006-06-22 14:51:00,2.05837,2.05932,2.05837,2.05932,37000000.0
2006-06-22 14:52:00,2.05946,2.0597,2.05946,2.0597,17000000.0
2006-06-22 14:53:00,2.05962,2.05962,2.05896,2.05924,22000000.0
2006-06-22 14:54:00,2.05906,2.05908,2.05892,2.05892,17000000.0
2006-06-22 14:55:00,2.05858,2.05892,2.0584,2.05892,7000000.0
2006-06-22 14:56:00,2.05857,2.05882,2.05857,2.05877,21000000.0
2006-06-22 14:57:00,2.05862,2.05878,2.05855,2.05859,12000000.0
2006-06-22 14:58:00,2.05837,2.05884,2.05837,2.05858,31000000.0
2006-06-22 14:59:00,2.05848,2.05848,2.058,2.05835,20000000.0
2006-06-22 15:00:00,2.05845,2.05864,2.05838,2.05864,32000000.0
2006-06-22 15:01:00,2.05849,2.05871,2.05844,2.05849,14000000.0
2006-06-22 15:02:00,2.05835,2.05855,2.05815,2.05817,26000000.0
2006-06-22 15:03:00,2.05843,2.05843,2.0583,2.0583,30000000.0
2006-06-22 15:04:00,2.05829,2.05829,2.05787,2.05787,29000000.0
2006-06-22 15:05:00,2.05763,2.05783,2.05753,2.05754,28000000.0
2006-06-22 15:06:00,2.05746,2.0576,2.05746,2.05758,16000000.0
2006-06-22 15:07:00,2.05778,2.05814,2.05778,2.05814,26000000.0
2006-06-22 15:08:00,2.0586,2.05884,2.05859,2.05863,25000000.0
2006-06-22 15:09:00,2.05857,2.0588,2.05852,2.0588,34000000.0
2006-06-22 15:10:00,2.05881,2.05906,2.05881,2.05895,36000000.0
2006-06-22 15:11:00,2.05889,2.05891,2.05877,2.05877,27000000.0
2006-06-22 15:12:00,2.05873,2.05903,2.05873,2.05885,26000000.0
2006-06-22 15:13:00,2.05888,2.05895,2.05873,2.05873,41000000.0
2006-06-22 15:14:00,2.0589,2.05895,2.05789,2.05789,30000000.0
2006-06-22 15:15:00,2.05767,2.05772,2.05758,2.0577,21000000.0
2006-06-22 15:16:00,2.05792,2.05792,2.05777,2.05783,9000000.0
2006-06-22 15:17:00,2.0578,2.0578,2.05766,2.05766,26000000.0
2006-06-22 15:18:00,2.05761,2.05765,2.05758,2.05762,10000000.0
2006-06-22 15:19:00,2.05779,2.05779,2.05676,2.05676,16000000.0
2006-06-22 15:20:00,2.05613,2.05631,2.05606,2.05606,20000000.0
2006-06-22 15:21:00,2.05621,2.05636,2.05612,2.05623,12000000.0
2006-06-22 15:22:00,2.05601,2.05647,2.05601,2.05647,22000000.0
2006-06-22 15:23:00,2.05622,2.05622,2.05576,2.05594,36000000.0
2006-06-22 15:24:00,2.05609,2.05609,2.05577,2.05578,8000000.0
2006-06-22 15:25:00,2.05578,2.05614,2.05578,2.05579,14000000.0
2006-06-22 15:26:00,2.05597,2.05625,2.05574,2.05574,40000000.0
2006-06-22 15:27:00,2.0559,2.0561,2.05587,2.05608,32000000.0
2006-06-22 15:28:00,2.056,2.056,2.05515,2.05534,55000000.0
2006-06-22 15:29:00,2.05522,2.05537,2.0535,2.05534,47000000.0
2006-06-22 15:30:00,2.05338,2.05522,2.05276,2.0542,71000000.0
2006-06-22 15:31:00,2.05463,2.05467,2.05452,2.05458,58000000.0
2006-06-22 15:32:00,2.0545,2.0545,2.05364,2.05393,25000000.0
2006-06-22 15:33:00,2.05352,2.05414,2.05343,2.05414,32000000.0
2006-06-22 15:34:00,2.05456,2.05493,2.05456,2.0549,22000000.0
2006-06-22 15:35:00,2.05477,2.05514,2.05475,2.05498,30000000.0
2006-06-22 15:36:00,2.05516,2.05558,2.05516,2.05541,23000000.0
2006-06-22 15:37:00,2.05525,2.05561,2.05525,2.05561,24000000.0
2006-06-22 15:38:00,2.05573,2.0559,2.05557,2.0559,61000000.0
2006-06-22 15:39:00,2.05588,2.05606,2.05573,2.05603,40000000.0
2006-06-22 15:40:00,2.05613,2.05616,2.05579,2.05579,37000000.0
2006-06-22 15:41:00,2.05574,2.05596,2.0557,2.0559,43000000.0
2006-06-22 15:42:00,2.05613,2.05616,2.05604,2.05604,41000000.0
2006-06-22 15:43:00,2.05567,2.05587,2.05567,2.05585,30000000.0
2006-06-22 15:44:00,2.05591,2.05631,2.05591,2.05631,29000000.0
2006-06-22 15:45:00,2.05645,2.05645,2.05636,2.0564,36000000.0
2006-06-22 15:46:00,2.05623,2.05623,2.05601,2.05617,24000000.0
2006-06-22 15:47:00,2.05637,2.05642,2.05617,2.05617,31000000.0
2006-06-22 15:48:00,2.0561,2.05625,2.0561,2.05625,33000000.0
2006-06-22 15:49:00,2.0562,2.05628,2.05619,2.05628,25000000.0
2006-06-22 15:50:00,2.05623,2.05635,2.05623,2.0563,11000000.0
2006-06-22 15:51:00,2.0562,2.05632,2.05609,2.05632,37000000.0
2006-06-22 15:52:00,2.05628,2.05632,2.05622,2.05622,23000000.0
2006-06-22 15:53:00,2.05627,2.05709,2.05624,2.05709,15000000.0
2006-06-22 15:54:00,2.05687,2.05745,2.05687,2.05745,26000000.0
2006-06-22 15:55:00,2.05719,2.0572,2.05703,2.0571,33000000.0
2006-06-22 15:56:00,2.0572,2.05736,2.05692,2.05736,6000000.0
2006-06-22 15:57:00,2.05738,2.05738,2.05669,2.05689,34000000.0
2006-06-22 15:58:00,2.05682,2.05697,2.05672,2.05672,24000000.0
2006-06-22 15:59:00,2.05653,2.05654,2.0564,2.05641,23000000.0
2006-06-22 16:00:00,2.05638,2.05644,2.05617,2.05617,51000000.0
2006-06-22 16:01:00,2.05608,2.05651,2.05608,2.05643,31000000.0
2006-06-22 16:02:00,2.05653,2.05653,2.05626,2.05631,29000000.0
2006-06-22 16:03:00,2.05622,2.0564,2.05596,2.05598,51000000.0
2006-06-22 16:04:00,2.05598,2.05621,2.05596,2.05621,38000000.0
2006-06-22 16:05:00,2.05642,2.0566,2.0563,2.0566,37000000.0
2006-06-22 16:06:00,2.05653,2.05655,2.05642,2.05647,33000000.0
2006-06-22 16:07:00,2.0564,2.0564,2.05617,2.05638,37000000.0
2006-06-22 16:08:00,2.05632,2.05636,2.05599,2.05619,37000000.0
2006-06-22 16:09:00,2.05592,2.05599,2.05589,2.0559,44000000.0
2006-06-22 16:10:00,2.05595,2.0561,2.05594,2.05603,41000000.0
2006-06-22 16:11:00,2.05621,2.05723,2.05621,2.05723,27000000.0
2006-06-22 16:12:00,2.05725,2.05738,2.05699,2.05699,22000000.0
2006-06-22 16:13:00,2.05683,2.05683,2.0562,2.05654,38000000.0
2006-06-22 16:14:00,2.05668,2.05705,2.05668,2.05705,41000000.0
2006-06-22 16:15:00,2.05722,2.05722,2.05662,2.05679,42000000.0
2006-06-22 16:16:00,2.05681,2.05725,2.05681,2.05697,45000000.0
2006-06-22 16:17:00,2.05725,2.05729,2.05714,2.05714,22000000.0
2006-06-22 16:18:00,2.05715,2.0576,2.05715,2.0575,49000000.0
2006-06-22 16:19:00,2.05761,2.0584,2.05761,2.05806,27000000.0
2006-06-22 16:20:00,2.05832,2.05868,2.05832,2.05835,52000000.0
2006-06-22 16:21:00,2.05824,2.05824,2.0575,2.0575,37000000.0
2006-06-22 16:22:00,2.05772,2.05775,2.05741,2.05775,50000000.0
2006-06-22 16:23:00,2.05746,2.05778,2.0574,2.05745,48000000.0
2006-06-22 16:24:00,2.05739,2.05739,2.05686,2.05686,44000000.0
2006-06-22 16:25:00,2.05683,2.05689,2.05667,2.05686,28000000.0
2006-06-22 16:26:00,2.05679,2.05741,2.05679,2.05741,41000000.0
2006-06-22 16:27:00,2.05725,2.05751,2.05725,2.05751,46000000.0
2006-06-22 16:28:00,2.05702,2.05744,2.05702,2.05744,34000000.0
2006-06-22 16:29:00,2.05743,2.0578,2.05743,2.0578,24000000.0
2006-06-22 16:30:00,2.05797,2.05815,2.05783,2.058,43000000.0
2006-06-22 16:31:00,2.05743,2.0577,2.05743,2.05752,36000000.0
2006-06-22 16:32:00,2.05736,2.05748,2.05727,2.05743,34000000.0
2006-06-22 16:33:00,2.05739,2.05739,2.05697,2.05721,41000000.0
2006-06-22 16:34:00,2.05701,2.05714,2.05672,2.0571,29000000.0
2006-06-22 16:35:00,2.05676,2.05676,2.05644,2.05663,53000000.0
2006-06-22 16:36:00,2.05661,2.05691,2.05659,2.05668,43000000.0
2006-06-22 16:37:00,2.05674,2.05688,2.05672,2.05688,56000000.0
2006-06-22 16:38:00,2.05703,2.05733,2.05703,2.05733,34000000.0
2006-06-22 16:39:00,2.05729,2.05751,2.05716,2.05751,43000000.0
2006-06-22 16:40:00,2.05766,2.05766,2.05725,2.0573,63000000.0
2006-06-22 16:41:00,2.05689,2.05744,2.05676,2.0572,44000000.0
2006-06-22 16:42:00,2.05748,2.0576,2.05739,2.0576,57000000.0
2006-06-22 16:43:00,2.05745,2.05816,2.05745,2.05812,20000000.0
2006-06-22 16:44:00,2.05792,2.05814,2.05751,2.0581,34000000.0
2006-06-22 16:45:00,2.05837,2.05888,2.05837,2.05858,41000000.0
2006-06-22 16:46:00,2.05874,2.05909,2.05874,2.05888,59000000.0
2006-06-22 16:47:00,2.05887,2.05909,2.05878,2.0588,55000000.0
2006-06-22 16:48:00,2.05942,2.06018,2.05897,2.06018,46000000.0
2006-06-22 16:49:00,2.05974,2.05974,2.05884,2.05884,35000000.0
2006-06-22 16:50:00,2.05885,2.05888,2.05864,2.05886,45000000.0
2006-06-22 16:51:00,2.0589,2.05895,2.0588,2.0588,30000000.0
2006-06-22 16:52:00,2.05876,2.05883,2.05876,2.05878,30000000.0
2006-06-22 16:53:00,2.05872,2.05872,2.05862,2.05862,19000000.0
2006-06-22 16:54:00,2.05846,2.0585,2.05839,2.05849,18000000.0
2006-06-22 16:55:00,2.05887,2.05891,2.05865,2.05891,40000000.0
2006-06-22 16:56:00,2.05892,2.05903,2.05865,2.05903,37000000.0
2006-06-22 16:57:00,2.05897,2.05897,2.05873,2.05883,17000000.0
2006-06-22 16:58:00,2.05879,2.05886,2.05876,2.05883,45000000.0
2006-06-22 16:59:00,2.05885,2.0593,2.05885,2.05906,39000000.0
2006-06-22 17:00:00,2.05894,2.05951,2.05885,2.05931,47000000.0
2006-06-22 17:01:00,2.05897,2.05917,2.05886,2.05902,26000000.0
2006-06-22 17:02:00,2.05902,2.05902,2.05858,2.05858,33000000.0
2006-06-22 17:03:00,2.05863,2.05869,2.05826,2.05827,33000000.0
2006-06-22 17:04:00,2.0585,2.05853,2.05829,2.05853,37000000.0
2006-06-22 17:05:00,2.05849,2.05854,2.05842,2.05844,35000000.0
2006-06-22 17:06:00,2.05808,2.05808,2.05772,2.05772,46000000.0
2006-06-22 17:07:00,2.05767,2.05793,2.05765,2.05791,33000000.0
2006-06-22 17:08:00,2.05781,2.05781,2.0576,2.05765,45000000.0
2006-06-22 17:09:00,2.05809,2.0582,2.05799,2.05801,47000000.0
2006-06-22 17:10:00,2.05786,2.05786,2.05728,2.05728,6000000.0
2006-06-22 17:11:00,2.05632,2.05632,2.05603,2.05603,44000000.0
2006-06-22 17:12:00,2.05646,2.05673,2.0564,2.0564,23000000.0
2006-06-22 17:13:00,2.05631,2.05661,2.0563,2.05659,35000000.0
2006-06-22 17:14:00,2.05672,2.05689,2.05671,2.05687,27000000.0
2006-06-22 17:15:00,2.05693,2.05724,2.05693,2.05724,26000000.0
2006-06-22 17:16:00,2.05724,2.0574,2.05724,2.05732,27000000.0
2006-06-22 17:17:00,2.05727,2.05727,2.05686,2.05688,38000000.0
2006-06-22 17:18:00,2.05692,2.05698,2.05686,2.05691,29000000.0
2006-06-22 17:19:00,2.05662,2.05684,2.05662,2.05684,19000000.0
2006-06-22 17:20:00,2.05698,2.05719,2.05698,2.05714,29000000.0
2006-06-22 17:21:00,2.05713,2.05714,2.05687,2.05714,26000000.0
2006-06-22 17:22:00,2.05716,2.05752,2.05709,2.05752,30000000.0
2006-06-22 17:23:00,2.05869,2.05924,2.0586,2.05924,32000000.0
2006-06-22 17:24:00,2.05881,2.05899,2.05851,2.05874,23000000.0
2006-06-22 17:25:00,2.05814,2.05814,2.05755,2.05776,20000000.0
2006-06-22 17:26:00,2.05792,2.05812,2.05764,2.05764,18000000.0
2006-06-22 17:27:00,2.05783,2.058,2.05774,2.05792,44000000.0
2006-06-22 17:28:00,2.05804,2.05827,2.05797,2.05824,39000000.0
2006-06-22 17:29:00,2.05837,2.05868,2.05818,2.05868,36000000.0
2006-06-22 17:30:00,2.05876,2.0589,2.05838,2.05838,61000000.0
2006-06-22 17:31:00,2.05749,2.05785,2.05705,2.05705,62000000.0
2006-06-22 17:32:00,2.05725,2.05725,2.05668,2.05668,54000000.0
2006-06-22 17:33:00,2.05674,2.05686,2.05674,2.05686,64000000.0
2006-06-22 17:34:00,2.05686,2.05686,2.05618,2.05618,60000000.0
2006-06-22 17:35:00,2.05646,2.05703,2.05646,2.05703,43000000.0
2006-06-22 17:36:00,2.05692,2.05715,2.05692,2.05711,58000000.0
2006-06-22 17:37:00,2.0572,2.05738,2.05715,2.05715,47000000.0
2006-06-22 17:38:00,2.05697,2.05797,2.05697,2.05797,44000000.0
2006-06-22 17:39:00,2.05806,2.05828,2.05788,2.05828,41000000.0
2006-06-22 17:40:00,2.05803,2.05816,2.05803,2.05809,59000000.0
2006-06-22 17:41:00,2.05813,2.0588,2.05813,2.0588,50000000.0
2006-06-22 17:42:00,2.05811,2.05811,2.0574,2.0574,37000000.0
2006-06-22 17:43:00,2.05759,2.05835,2.05759,2.05805,33000000.0
2006-06-22 17:44:00,2.05823,2.05823,2.05799,2.05821,46000000.0
2006-06-22 17:45:00,2.05829,2.05837,2.05811,2.05811,49000000.0
2006-06-22 17:46:00,2.05801,2.05801,2.05759,2.05783,56000000.0
2006-06-22 17:47:00,2.05824,2.05833,2.0579,2.05812,65000000.0
2006-06-22 17:48:00,2.0579,2.05928,2.0579,2.05928,61000000.0
2006-06-22 17:50:00,2.05902,2.05913,2.05896,2.05903,53000000.0
2006-06-22 17:51:00,2.05841,2.05895,2.0582,2.05895,54000000.0
2006-06-22 17:52:00,2.05903,2.05903,2.05868,2.05868,51000000.0
2006-06-22 17:53:00,2.05823,2.05841,2.05807,2.0582,42000000.0
2006-06-22 17:54:00,2.0581,2.05842,2.0581,2.05842,32000000.0
2006-06-22 17:55:00,2.05833,2.05836,2.05821,2.05836,32000000.0
2006-06-22 17:56:00,2.05848,2.05872,2.05848,2.05872,47000000.0
2006-06-22 17:57:00,2.05875,2.05887,2.05865,2.05873,34000000.0
2006-06-22 17:58:00,2.05885,2.05968,2.05885,2.05968,44000000.0
2006-06-22 17:59:00,2.0598,2.0598,2.05881,2.05881,39000000.0
2006-06-22 18:00:00,2.05891,2.05926,2.05845,2.05926,32000000.0
2006-06-22 18:01:00,2.05905,2.05906,2.0589,2.059,52000000.0
2006-06-22 18:02:00,2.05894,2.05903,2.05851,2.05851,30000000.0
2006-06-22 18:03:00,2.0581,2.05855,2.05808,2.05855,38000000.0
2006-06-22 18:04:00,2.05901,2.05901,2.05875,2.05876,38000000.0
2006-06-22 18:05:00,2.05861,2.05861,2.05846,2.05846,36000000.0
2006-06-22 18:06:00,2.05855,2.05859,2.05854,2.05859,32000000.0
2006-06-22 18:07:00,2.05856,2.05887,2.05856,2.05887,38000000.0
2006-06-22 18:08:00,2.05894,2.05898,2.05888,2.0589,56000000.0
2006-06-22 18:09:00,2.05887,2.05902,2.05879,2.05902,34000000.0
2006-06-22 18:10:00,2.05862,2.05862,2.05835,2.05861,26000000.0
2006-06-22 18:11:00,2.0589,2.06045,2.0589,2.06045,34000000.0
2006-06-22 18:12:00,2.06073,2.06073,2.06049,2.0606,24000000.0
2006-06-22 18:13:00,2.06016,2.06158,2.06016,2.06158,30000000.0
2006-06-22 18:14:00,2.06235,2.06235,2.06197,2.06211,22000000.0
2006-06-22 18:15:00,2.06237,2.06246,2.0622,2.06222,21000000.0
2006-06-22 18:16:00,2.06246,2.06276,2.06212,2.06212,66000000.0
2006-06-22 18:17:00,2.06272,2.06335,2.06272,2.06335,60000000.0
2006-06-22 18:18:00,2.06353,2.06365,2.06348,2.06348,33000000.0
2006-06-22 18:19:00,2.06333,2.06347,2.06326,2.06332,46000000.0
2006-06-22 18:20:00,2.06322,2.06335,2.06284,2.06315,61000000.0
2006-06-22 18:21:00,2.06347,2.06408,2.06347,2.06408,37000000.0
2006-06-22 18:22:00,2.06444,2.06446,2.06419,2.06419,49000000.0
2006-06-22 18:23:00,2.06403,2.06407,2.06365,2.06365,34000000.0
2006-06-22 18:24:00,2.06361,2.06431,2.06361,2.06431,47000000.0
2006-06-22 18:25:00,2.06442,2.06503,2.06416,2.06503,31000000.0
2006-06-22 18:26:00,2.06514,2.0652,2.06513,2.0652,43000000.0
2006-06-22 18:27:00,2.06512,2.06512,2.06468,2.06474,35000000.0
2006-06-22 18:28:00,2.06489,2.06541,2.06489,2.06541,18000000.0
2006-06-22 18:29:00,2.0654,2.0654,2.06518,2.06518,24000000.0
2006-06-22 18:30:00,2.06505,2.06505,2.06495,2.06495,32000000.0
2006-06-22 18:31:00,2.06497,2.06497,2.06482,2.06487,46000000.0
2006-06-22 18:32:00,2.06472,2.065,2.06459,2.065,55000000.0
2006-06-22 18:34:00,2.06595,2.06654,2.06595,2.06631,32000000.0
2006-06-22 18:35:00,2.06667,2.06856,2.06667,2.06856,47000000.0
2006-06-22 18:36:00,2.06781,2.0686,2.06698,2.0686,65000000.0
2006-06-22 18:37:00,2.06799,2.06799,2.06681,2.06681,63000000.0
2006-06-22 18:38:00,2.06617,2.06648,2.06608,2.06608,61000000.0
2006-06-22 18:39:00,2.06609,2.06612,2.06577,2.06588,37000000.0
2006-06-22 18:41:00,2.066,2.0662,2.06573,2.06591,68000000.0
2006-06-22 18:42:00,2.06631,2.06631,2.06596,2.06598,40000000.0
2006-06-22 18:43:00,2.06548,2.06548,2.06502,2.06518,39000000.0
2006-06-22 18:44:00,2.06502,2.06505,2.0649,2.06491,33000000.0
2006-06-22 18:45:00,2.06474,2.06481,2.06466,2.06475,57000000.0
2006-06-22 18:47:00,2.06446,2.06456,2.06432,2.06432,41000000.0
2006-06-22 18:48:00,2.06415,2.0642,2.06413,2.0642,26000000.0
2006-06-22 18:49:00,2.06421,2.06431,2.06414,2.06424,31000000.0
2006-06-22 18:50:00,2.06433,2.06437,2.0638,2.06437,37000000.0
2006-06-22 18:51:00,2.06397,2.06408,2.06397,2.06406,17000000.0
2006-06-22 18:52:00,2.06416,2.06452,2.06413,2.06452,33000000.0
2006-06-22 18:53:00,2.0647,2.06484,2.06457,2.06468,31000000.0
2006-06-22 18:54:00,2.06462,2.06464,2.06452,2.06464,11000000.0
2006-06-22 18:55:00,2.06464,2.06479,2.06441,2.06449,22000000.0
2006-06-22 18:56:00,2.06433,2.06433,2.06386,2.06386,16000000.0
2006-06-22 18:57:00,2.06371,2.06404,2.06356,2.06356,15000000.0
2006-06-22 18:58:00,2.06357,2.06364,2.06356,2.06364,19000000.0
2006-06-22 18:59:00,2.06369,2.06391,2.0636,2.06391,26000000.0
2006-06-22 19:00:00,2.06397,2.06397,2.06388,2.06397,12000000.0
2006-06-22 19:01:00,2.06399,2.06413,2.06393,2.06395,18000000.0
2006-06-22 19:02:00,2.0639,2.06421,2.06386,2.06401,23000000.0
2006-06-22 19:03:00,2.06414,2.06433,2.06404,2.06431,21000000.0
2006-06-22 19:04:00,2.0642,2.0646,2.0642,2.0646,55000000.0
2006-06-22 19:05:00,2.06455,2.06466,2.06436,2.06466,42000000.0
2006-06-22 19:06:00,2.06425,2.06483,2.06425,2.06483,63000000.0
2006-06-22 19:07:00,2.06516,2.06525,2.06486,2.06525,39000000.0
2006-06-22 19:08:00,2.06534,2.06562,2.06534,2.06562,32000000.0
2006-06-22 19:09:00,2.06607,2.06627,2.06595,2.06605,56000000.0
2006-06-22 19:10:00,2.06593,2.06612,2.06592,2.06601,27000000.0
2006-06-22 19:11:00,2.06556,2.06556,2.06521,2.06524,36000000.0
2006-06-22 19:12:00,2.06521,2.0655,2.06505,2.0655,25000000.0
2006-06-22 19:13:00,2.06554,2.06554,2.06515,2.06535,23000000.0
2006-06-22 19:14:00,2.06529,2.06529,2.06512,2.06518,37000000.0
2006-06-22 19:16:00,2.06502,2.06511,2.06384,2.06384,23000000.0
2006-06-22 19:17:00,2.06433,2.06452,2.064,2.06452,17000000.0
2006-06-22 19:18:00,2.06481,2.06518,2.06481,2.06497,30000000.0
2006-06-22 19:19:00,2.06484,2.06498,2.06464,2.06464,36000000.0
2006-06-22 19:20:00,2.06449,2.06449,2.06412,2.06412,23000000.0
2006-06-22 19:21:00,2.06402,2.06431,2.0638,2.06431,21000000.0
2006-06-22 19:22:00,2.06439,2.06439,2.06401,2.06409,25000000.0
2006-06-22 19:23:00,2.06361,2.06361,2.06295,2.06295,12000000.0
2006-06-22 19:24:00,2.06327,2.06353,2.06317,2.06323,39000000.0
2006-06-22 19:25:00,2.06279,2.06322,2.06268,2.06322,49000000.0
2006-06-22 19:26:00,2.06332,2.06332,2.06305,2.06305,48000000.0
2006-06-22 19:27:00,2.06309,2.06335,2.06309,2.06313,51000000.0
2006-06-22 19:28:00,2.06312,2.0635,2.06312,2.0635,40000000.0
2006-06-22 19:29:00,2.06355,2.06373,2.06337,2.06346,28000000.0
2006-06-22 19:30:00,2.06374,2.06408,2.06358,2.06366,32000000.0
2006-06-22 19:31:00,2.06373,2.06404,2.06351,2.06374,28000000.0
2006-06-22 19:32:00,2.06375,2.0643,2.06375,2.0643,31000000.0
2006-06-22 19:33:00,2.06402,2.06415,2.06383,2.06415,14000000.0
2006-06-22 19:34:00,2.06429,2.06429,2.06382,2.06396,49000000.0
2006-06-22 19:35:00,2.064,2.06428,2.064,2.06428,28000000.0
2006-06-22 19:36:00,2.0644,2.06441,2.06426,2.06427,16000000.0
2006-06-22 19:37:00,2.06418,2.06422,2.06405,2.06412,26000000.0
2006-06-22 19:38:00,2.06419,2.06461,2.06419,2.06443,8000000.0
2006-06-22 19:39:00,2.06444,2.06444,2.06408,2.06408,13000000.0
2006-06-22 19:40:00,2.06398,2.06437,2.06398,2.06415,16000000.0
2006-06-22 19:41:00,2.06426,2.06435,2.06411,2.06411,17000000.0
2006-06-22 19:42:00,2.06397,2.06418,2.06392,2.06409,19000000.0
2006-06-22 19:43:00,2.06402,2.06426,2.06402,2.06421,21000000.0
2006-06-22 19:45:00,2.0642,2.06435,2.06401,2.06412,33000000.0
2006-06-22 19:46:00,2.06403,2.06426,2.06393,2.06414,18000000.0
2006-06-22 19:47:00,2.06425,2.06425,2.06415,2.06422,22000000.0
2006-06-22 19:48:00,2.06421,2.06421,2.06377,2.06377,18000000.0
2006-06-22 19:49:00,2.0638,2.06399,2.06365,2.06365,27000000.0
2006-06-22 19:50:00,2.06414,2.06441,2.06414,2.06432,23000000.0
2006-06-22 19:51:00,2.06423,2.06441,2.06229,2.06441,7000000.0
2006-06-22 19:52:00,2.06451,2.06451,2.06432,2.06435,15000000.0
2006-06-22 19:53:00,2.0645,2.06474,2.0645,2.06462,21000000.0
2006-06-22 19:54:00,2.06451,2.06459,2.06446,2.06459,9000000.0
2006-06-22 19:55:00,2.06503,2.06531,2.06477,2.06531,30000000.0
2006-06-22 19:56:00,2.06538,2.06602,2.06538,2.06602,20000000.0
2006-06-22 19:57:00,2.0661,2.06655,2.06607,2.06655,12000000.0
2006-06-22 19:58:00,2.06671,2.06732,2.06671,2.06732,13000000.0
2006-06-22 19:59:00,2.06728,2.06728,2.06674,2.06674,31000000.0
2006-06-22 20:01:00,2.06652,2.06652,2.0658,2.0658,13000000.0
2006-06-22 20:02:00,2.06572,2.0658,2.06557,2.06562,20000000.0
2006-06-22 20:03:00,2.06548,2.06551,2.06542,2.0655,18000000.0
2006-06-22 20:04:00,2.06562,2.06638,2.06562,2.06638,27000000.0
2006-06-22 20:05:00,2.06649,2.06662,2.06642,2.06662,23000000.0
2006-06-22 20:06:00,2.06649,2.06649,2.06592,2.06592,13000000.0
2006-06-22 20:07:00,2.06543,2.06567,2.06487,2.06487,29000000.0
2006-06-22 20:08:00,2.06486,2.06566,2.06486,2.06566,15000000.0
2006-06-22 20:09:00,2.0661,2.0661,2.06564,2.06582,17000000.0
2006-06-22 20:10:00,2.06622,2.06626,2.06572,2.0659,8000000.0
2006-06-22 20:11:00,2.06596,2.06638,2.06593,2.06638,10000000.0
2006-06-22 20:12:00,2.06619,2.06631,2.06617,2.06623,15000000.0
2006-06-22 20:13:00,2.06626,2.06626,2.06599,2.0662,17000000.0
2006-06-22 20:14:00,2.06629,2.06637,2.06621,2.06627,15000000.0
2006-06-22 20:15:00,2.06619,2.06619,2.06597,2.06601,10000000.0
2006-06-22 20:16:00,2.06601,2.06602,2.06583,2.06595,22000000.0
2006-06-22 20:17:00,2.06562,2.06592,2.06539,2.06574,7000000.0
2006-06-22 20:18:00,2.06591,2.06606,2.06586,2.06588,24000000.0
2006-06-22 20:19:00,2.066,2.06634,2.066,2.06629,9000000.0
2006-06-22 20:20:00,2.06581,2.06581,2.06518,2.06565,14000000.0
2006-06-22 20:21:00,2.06532,2.06532,2.06483,2.06483,7000000.0
2006-06-22 20:22:00,2.06479,2.06479,2.06435,2.06435,12000000.0
2006-06-22 20:23:00,2.06351,2.06355,2.06343,2.06355,8000000.0
2006-06-22 20:24:00,2.06385,2.06413,2.06385,2.06401,15000000.0
2006-06-22 20:25:00,2.0636,2.06373,2.0634,2.0634,16000000.0
2006-06-22 20:26:00,2.06303,2.06341,2.0629,2.06299,22000000.0
2006-06-22 20:27:00,2.06249,2.06257,2.06239,2.06245,11000000.0
2006-06-22 20:28:00,2.06217,2.06217,2.06182,2.06203,7000000.0
2006-06-22 20:29:00,2.0622,2.0625,2.0622,2.06248,20000000.0
2006-06-22 20:30:00,2.0628,2.0628,2.06221,2.06221,27000000.0
2006-06-22 20:31:00,2.06217,2.06217,2.06208,2.06208,4000000.0
2006-06-22 20:32:00,2.0624,2.06243,2.06219,2.06243,20000000.0
2006-06-22 20:33:00,2.0626,2.06272,2.06252,2.06264,14000000.0
2006-06-22 20:34:00,2.0629,2.0629,2.06263,2.06263,28000000.0
2006-06-22 20:35:00,2.0626,2.06279,2.06247,2.06247,23000000.0
2006-06-22 20:36:00,2.06254,2.06294,2.06254,2.06294,11000000.0
2006-06-22 20:37:00,2.06286,2.06286,2.06259,2.06259,7000000.0
2006-06-22 20:38:00,2.06241,2.06251,2.06237,2.06239,10000000.0
2006-06-22 20:39:00,2.06228,2.06232,2.06216,2.06216,9000000.0
2006-06-22 20:40:00,2.06217,2.0622,2.06202,2.06203,8000000.0
2006-06-22 20:41:00,2.06205,2.06216,2.06203,2.06216,8000000.0
2006-06-22 20:42:00,2.06209,2.06214,2.0619,2.0619,15000000.0
2006-06-22 20:43:00,2.06204,2.06209,2.06203,2.06209,12000000.0
2006-06-22 20:44:00,2.06172,2.06172,2.06075,2.06075,7000000.0
2006-06-22 20:45:00,2.06082,2.06114,2.06074,2.0608,12000000.0
2006-06-22 20:46:00,2.06095,2.06119,2.06065,2.06065,9000000.0
2006-06-22 20:47:00,2.06064,2.06078,2.06061,2.06078,11000000.0
2006-06-22 20:48:00,2.06072,2.06072,2.06055,2.06064,11000000.0
2006-06-22 20:49:00,2.06095,2.06098,2.0608,2.0608,18000000.0
2006-06-22 20:50:00,2.06074,2.06109,2.06074,2.06109,7000000.0
2006-06-22 20:51:00,2.06066,2.06066,2.06038,2.06046,18000000.0
2006-06-22 20:52:00,2.06041,2.06048,2.06039,2.06041,15000000.0
2006-06-22 20:53:00,2.06043,2.06076,2.06043,2.06076,8000000.0
2006-06-22 20:54:00,2.06042,2.06056,2.06041,2.06042,10000000.0
2006-06-22 20:55:00,2.0603,2.06041,2.06029,2.06039,5000000.0
2006-06-22 20:56:00,2.06045,2.06049,2.06033,2.06049,8000000.0
2006-06-22 20:57:00,2.06052,2.06057,2.06047,2.06056,18000000.0
2006-06-22 20:58:00,2.06053,2.06053,2.06044,2.06047,14000000.0
2006-06-22 20:59:00,2.06051,2.06058,2.0605,2.0605,8000000.0
2006-06-22 21:00:00,2.06043,2.06043,2.06026,2.06033,7000000.0
2006-06-22 21:01:00,2.06047,2.0605,2.06044,2.06046,16000000.0
2006-06-22 21:02:00,2.06031,2.06048,2.06029,2.06045,8000000.0
2006-06-22 21:03:00,2.06043,2.0605,2.06042,2.06044,13000000.0
2006-06-22 21:04:00,2.06042,2.06043,2.06035,2.06039,8000000.0
2006-06-22 21:05:00,2.06028,2.06028,2.06002,2.06002,11000000.0
2006-06-22 21:06:00,2.05988,2.06002,2.05988,2.06,8000000.0
2006-06-22 21:07:00,2.0598,2.05992,2.05978,2.05992,7000000.0
2006-06-22 21:08:00,2.05998,2.05998,2.0599,2.05996,11000000.0
2006-06-22 21:09:00,2.05999,2.06005,2.05999,2.06,9000000.0
2006-06-22 21:10:00,2.06009,2.06016,2.05998,2.06009,10000000.0
2006-06-22 21:11:00,2.05998,2.06017,2.05998,2.06014,8000000.0
2006-06-22 21:12:00,2.06019,2.06019,2.05824,2.0601,10000000.0
2006-06-22 21:14:00,2.06018,2.06024,2.06016,2.06021,7000000.0
2006-06-22 21:15:00,2.06014,2.06019,2.06013,2.06014,11000000.0
2006-06-22 21:16:00,2.06026,2.06038,2.06026,2.06038,9000000.0
2006-06-22 21:17:00,2.06046,2.06052,2.06036,2.06044,7000000.0
2006-06-22 21:18:00,2.06035,2.06045,2.06035,2.06041,7000000.0
2006-06-22 21:21:00,2.06038,2.06049,2.06026,2.06049,8000000.0
2006-06-22 21:22:00,2.06051,2.06051,2.06041,2.06041,7000000.0
2006-06-22 21:23:00,2.06028,2.06034,2.06015,2.06023,10000000.0
2006-06-22 21:27:00,2.06013,2.06034,2.06013,2.06034,6000000.0
2006-06-22 21:28:00,2.06037,2.06037,2.06024,2.06031,20000000.0
2006-06-22 21:33:00,2.06023,2.06023,2.06003,2.06016,6000000.0
2006-06-22 21:34:00,2.06016,2.06021,2.06013,2.06021,10000000.0
2006-06-22 21:35:00,2.0602,2.06021,2.06011,2.06018,11000000.0
2006-06-22 21:37:00,2.06016,2.06016,2.05985,2.05985,11000000.0
2006-06-22 21:38:00,2.05983,2.05994,2.05966,2.05969,26000000.0
2006-06-22 21:39:00,2.0596,2.0596,2.05941,2.0595,18000000.0
2006-06-22 21:40:00,2.05957,2.05971,2.05951,2.05971,12000000.0
2006-06-22 21:41:00,2.05983,2.0599,2.05963,2.05979,7000000.0
2006-06-22 21:42:00,2.05982,2.05991,2.05982,2.05987,7000000.0
2006-06-22 21:44:00,2.05995,2.06005,2.05988,2.06,18000000.0
2006-06-22 21:45:00,2.05992,2.06,2.05987,2.05997,7000000.0
2006-06-22 21:46:00,2.06,2.06,2.05989,2.05989,3000000.0
2006-06-22 21:50:00,2.05994,2.05999,2.05993,2.05997,10000000.0
2006-06-22 21:51:00,2.05997,2.06001,2.05992,2.05992,7000000.0
2006-06-22 21:52:00,2.05979,2.0598,2.05952,2.0598,7000000.0
2006-06-22 21:53:00,2.05973,2.05978,2.05963,2.05965,8000000.0
2006-06-22 21:54:00,2.05995,2.05995,2.05988,2.05988,9000000.0
2006-06-22 21:55:00,2.05976,2.05976,2.05951,2.05951,11000000.0
2006-06-22 21:56:00,2.05956,2.05958,2.05954,2.05955,6000000.0
2006-06-22 21:57:00,2.05938,2.05956,2.05937,2.05956,13000000.0
2006-06-22 21:58:00,2.0597,2.05971,2.05962,2.05966,6000000.0
2006-06-22 21:59:00,2.05953,2.05953,2.05926,2.05926,25000000.0
2006-06-22 22:00:00,2.05941,2.05945,2.0593,2.0593,12000000.0
2006-06-22 22:02:00,2.05933,2.05933,2.05926,2.05926,11000000.0
2006-06-22 22:04:00,2.05935,2.05935,2.05907,2.05907,11000000.0
2006-06-22 22:05:00,2.05923,2.05925,2.05913,2.05925,5000000.0
2006-06-22 22:08:00,2.05937,2.05939,2.05928,2.05933,6000000.0
2006-06-22 22:11:00,2.05927,2.05927,2.05908,2.05918,8000000.0
2006-06-22 22:13:00,2.05909,2.05909,2.05904,2.05904,10000000.0
2006-06-22 22:14:00,2.05901,2.05908,2.05901,2.05908,13000000.0
2006-06-22 22:18:00,2.05925,2.05926,2.05916,2.05922,5000000.0
2006-06-22 22:19:00,2.05926,2.05936,2.05918,2.05933,6000000.0
2006-06-22 22:20:00,2.05918,2.05945,2.05884,2.05945,7000000.0
2006-06-22 22:21:00,2.05926,2.05926,2.05918,2.05923,11000000.0
2006-06-22 22:22:00,2.0593,2.05942,2.05928,2.05942,8000000.0
2006-06-22 22:23:00,2.05933,2.05936,2.05928,2.05936,15000000.0
2006-06-22 22:24:00,2.05936,2.05952,2.05935,2.05935,10000000.0
2006-06-22 22:25:00,2.05934,2.0595,2.05934,2.0595,5000000.0
2006-06-22 22:29:00,2.05934,2.0594,2.0593,2.05939,7000000.0
2006-06-22 22:31:00,2.05943,2.05943,2.05922,2.05922,7000000.0
2006-06-22 22:33:00,2.05943,2.05959,2.0594,2.0594,6000000.0
2006-06-22 22:34:00,2.0594,2.05953,2.05923,2.05953,47000000.0
2006-06-22 22:36:00,2.05982,2.05997,2.05982,2.05989,7000000.0
2006-06-22 22:37:00,2.05983,2.05983,2.05972,2.05978,28000000.0
2006-06-22 22:38:00,2.05986,2.06002,2.05986,2.05992,10000000.0
2006-06-22 22:40:00,2.05966,2.05967,2.05935,2.05935,9000000.0
2006-06-22 22:41:00,2.0591,2.0593,2.0591,2.05922,16000000.0
2006-06-22 22:42:00,2.05927,2.05934,2.05924,2.05924,9000000.0
2006-06-22 22:43:00,2.05924,2.05926,2.0592,2.05926,11000000.0
2006-06-22 22:44:00,2.05931,2.05936,2.05931,2.05932,8000000.0
2006-06-22 22:45:00,2.05927,2.0594,2.05927,2.0594,12000000.0
2006-06-22 22:47:00,2.05942,2.05942,2.05934,2.05934,16000000.0
2006-06-22 22:48:00,2.05936,2.0595,2.05934,2.05943,11000000.0
2006-06-22 22:49:00,2.05943,2.0595,2.05943,2.05947,12000000.0
2006-06-22 22:51:00,2.05958,2.05959,2.05942,2.05952,7000000.0
2006-06-22 22:53:00,2.05951,2.05957,2.05941,2.05947,8000000.0
2006-06-22 22:55:00,2.05957,2.05958,2.0595,2.0595,8000000.0
2006-06-22 22:56:00,2.05952,2.05958,2.05952,2.05958,8000000.0
2006-06-22 22:57:00,2.05959,2.05968,2.05935,2.05952,10000000.0
2006-06-22 22:58:00,2.05961,2.05961,2.0594,2.05944,7000000.0
2006-06-22 23:31:00,2.05968,2.06257,2.05968,2.06257,14000000.0
2006-06-22 23:32:00,2.06284,2.06291,2.0627,2.0627,9000000.0
2006-06-22 23:33:00,2.06269,2.06269,2.0622,2.0622,5000000.0
2006-06-22 23:34:00,2.06203,2.06203,2.0618,2.0618,6000000.0
2006-06-22 23:35:00,2.06163,2.06172,2.06141,2.06172,12000000.0
2006-06-22 23:36:00,2.06189,2.06189,2.06167,2.06182,9000000.0
2006-06-22 23:37:00,2.06206,2.06284,2.06206,2.06284,8000000.0
2006-06-22 23:38:00,2.06291,2.06292,2.06261,2.06278,8000000.0
2006-06-22 23:39:00,2.06272,2.06321,2.06269,2.06269,11000000.0
2006-06-22 23:40:00,2.06277,2.06317,2.06276,2.06302,21000000.0
2006-06-22 23:41:00,2.06387,2.06392,2.06369,2.06391,7000000.0
2006-06-22 23:42:00,2.06387,2.06387,2.06362,2.06373,19000000.0
2006-06-22 23:43:00,2.06371,2.06379,2.06367,2.06374,7000000.0
2006-06-22 23:44:00,2.0636,2.0636,2.06333,2.06335,8000000.0
2006-06-22 23:45:00,2.06318,2.06359,2.06318,2.06359,7000000.0
2006-06-22 23:46:00,2.06344,2.06344,2.06286,2.06286,8000000.0
2006-06-22 23:47:00,2.06288,2.06315,2.06275,2.06298,7000000.0
2006-06-22 23:48:00,2.06291,2.06308,2.06279,2.06308,8000000.0
2006-06-22 23:49:00,2.06322,2.06348,2.06318,2.06341,8000000.0
2006-06-22 23:50:00,2.06341,2.06373,2.06341,2.06356,8000000.0
2006-06-22 23:51:00,2.06374,2.06375,2.06356,2.06356,7000000.0
2006-06-22 23:52:00,2.06319,2.06319,2.06281,2.06292,7000000.0
2006-06-22 23:55:00,2.0625,2.06273,2.06246,2.06273,9000000.0
2006-06-22 23:56:00,2.06248,2.0627,2.06226,2.06229,12000000.0
2006-06-22 23:57:00,2.06236,2.06236,2.0623,2.06236,6000000.0
2006-06-22 23:58:00,2.06204,2.06206,2.06185,2.06185,8000000.0
2006-06-22 23:59:00,2.06217,2.06224,2.0621,2.06224,6000000.0
2006-06-23 00:00:00,2.06206,2.06224,2.06194,2.06204,7000000.0
2006-06-23 00:01:00,2.06235,2.06245,2.06231,2.06245,8000000.0
2006-06-23 00:02:00,2.06219,2.06219,2.06174,2.06181,9000000.0
2006-06-23 00:05:00,2.06243,2.06255,2.06227,2.06233,9000000.0
2006-06-23 00:06:00,2.06264,2.06264,2.06247,2.06249,8000000.0
2006-06-23 00:07:00,2.06247,2.06247,2.06167,2.06176,9000000.0
2006-06-23 00:08:00,2.06137,2.06139,2.06129,2.06129,8000000.0
2006-06-23 00:09:00,2.06142,2.06165,2.06142,2.06165,9000000.0
2006-06-23 00:10:00,2.06161,2.06174,2.06157,2.06158,23000000.0
2006-06-23 00:11:00,2.06113,2.06125,2.06105,2.06123,11000000.0
2006-06-23 00:12:00,2.06123,2.06133,2.0611,2.06111,9000000.0
2006-06-23 00:13:00,2.06125,2.06135,2.06125,2.06134,8000000.0
2006-06-23 00:14:00,2.06125,2.06131,2.06119,2.06124,7000000.0
2006-06-23 00:17:00,2.06108,2.06154,2.06108,2.06154,7000000.0
2006-06-23 00:18:00,2.06132,2.06132,2.06126,2.06129,8000000.0
2006-06-23 00:19:00,2.06147,2.06152,2.06138,2.0615,11000000.0
2006-06-23 00:20:00,2.06147,2.0615,2.06139,2.0615,9000000.0
2006-06-23 00:22:00,2.06155,2.06161,2.06149,2.06161,6000000.0
2006-06-23 00:24:00,2.06138,2.0616,2.06137,2.06145,8000000.0
2006-06-23 00:25:00,2.0614,2.06148,2.06132,2.06132,11000000.0
2006-06-23 00:26:00,2.06127,2.06152,2.06096,2.06152,7000000.0
2006-06-23 00:27:00,2.0613,2.0613,2.06089,2.06102,10000000.0
2006-06-23 00:28:00,2.06103,2.06123,2.06072,2.06072,8000000.0
2006-06-23 00:29:00,2.06083,2.06084,2.0605,2.0605,6000000.0
2006-06-23 00:30:00,2.06083,2.061,2.06036,2.061,7000000.0
2006-06-23 00:31:00,2.06114,2.06114,2.06023,2.06032,7000000.0
2006-06-23 00:32:00,2.06029,2.06058,2.06023,2.06041,7000000.0
2006-06-23 00:33:00,2.06044,2.06118,2.06044,2.06118,7000000.0
2006-06-23 00:34:00,2.06145,2.06171,2.0614,2.06169,7000000.0
2006-06-23 00:35:00,2.06229,2.06284,2.0622,2.0622,6000000.0
2006-06-23 00:36:00,2.06238,2.06241,2.06227,2.06236,5000000.0
2006-06-23 00:37:00,2.06197,2.06218,2.06192,2.06218,6000000.0
2006-06-23 00:38:00,2.06219,2.06233,2.06213,2.06224,7000000.0
2006-06-23 00:39:00,2.06239,2.06262,2.06236,2.06236,10000000.0
2006-06-23 00:40:00,2.06151,2.06195,2.06151,2.06195,7000000.0
2006-06-23 00:41:00,2.06233,2.06234,2.06186,2.06186,6000000.0
2006-06-23 00:42:00,2.0621,2.06236,2.06207,2.06236,8000000.0
2006-06-23 00:43:00,2.06233,2.0626,2.06233,2.0626,4000000.0
2006-06-23 00:44:00,2.06262,2.06274,2.06215,2.06258,11000000.0
2006-06-23 00:45:00,2.06199,2.06199,2.057,2.057,7000000.0
2006-06-23 00:46:00,2.05833,2.05947,2.05833,2.05947,10000000.0
2006-06-23 00:47:00,2.05903,2.05921,2.05869,2.05921,7000000.0
2006-06-23 00:48:00,2.05962,2.05962,2.0593,2.05932,8000000.0
2006-06-23 00:49:00,2.05868,2.05884,2.05846,2.05884,5000000.0
2006-06-23 00:50:00,2.05907,2.0597,2.05907,2.05968,10000000.0
2006-06-23 00:51:00,2.0605,2.06097,2.0605,2.06097,5000000.0
2006-06-23 00:52:00,2.06122,2.06172,2.06122,2.06156,7000000.0
2006-06-23 00:53:00,2.06174,2.06268,2.06174,2.06268,11000000.0
2006-06-23 00:54:00,2.06305,2.06485,2.06305,2.06485,10000000.0
2006-06-23 00:55:00,2.06457,2.0651,2.06455,2.0651,7000000.0
2006-06-23 00:56:00,2.06553,2.06553,2.06518,2.06531,6000000.0
2006-06-23 00:57:00,2.06535,2.06535,2.06497,2.06505,8000000.0
2006-06-23 00:58:00,2.06549,2.06551,2.06534,2.06541,10000000.0
2006-06-23 00:59:00,2.06536,2.06549,2.06532,2.06549,7000000.0
2006-06-23 01:00:00,2.0652,2.0652,2.06458,2.06458,19000000.0
2006-06-23 01:01:00,2.06468,2.06485,2.06451,2.06451,12000000.0
2006-06-23 01:02:00,2.06427,2.06448,2.06421,2.06427,8000000.0
2006-06-23 01:04:00,2.06435,2.06509,2.06435,2.06503,8000000.0
2006-06-23 01:05:00,2.06512,2.06543,2.06496,2.06543,7000000.0
2006-06-23 01:06:00,2.06567,2.06567,2.06552,2.06559,8000000.0
2006-06-23 01:07:00,2.06541,2.06541,2.06487,2.06487,11000000.0
2006-06-23 01:08:00,2.06504,2.06504,2.06432,2.06432,10000000.0
2006-06-23 01:09:00,2.06434,2.06434,2.06417,2.06417,8000000.0
2006-06-23 01:10:00,2.06382,2.06386,2.06355,2.06371,10000000.0
2006-06-23 01:11:00,2.06372,2.06379,2.06352,2.06368,11000000.0
2006-06-23 01:12:00,2.06363,2.06454,2.06363,2.06454,8000000.0
2006-06-23 01:13:00,2.06445,2.0646,2.06445,2.06456,8000000.0
2006-06-23 01:14:00,2.06428,2.06428,2.06393,2.06393,10000000.0
2006-06-23 01:15:00,2.06399,2.06421,2.06399,2.06411,10000000.0
2006-06-23 01:16:00,2.06417,2.06458,2.06417,2.06458,8000000.0
2006-06-23 01:21:00,2.06466,2.06466,2.06377,2.06377,7000000.0
2006-06-23 01:22:00,2.06353,2.06369,2.06353,2.06369,7000000.0
2006-06-23 01:23:00,2.06367,2.06367,2.06342,2.06342,8000000.0
2006-06-23 01:24:00,2.0634,2.06348,2.06331,2.06348,7000000.0
2006-06-23 01:26:00,2.06341,2.06341,2.06308,2.06308,14000000.0
2006-06-23 01:27:00,2.06326,2.06326,2.06278,2.06278,15000000.0
2006-06-23 01:28:00,2.0626,2.06282,2.06257,2.06282,9000000.0
2006-06-23 01:29:00,2.06266,2.06287,2.06266,2.06274,10000000.0
2006-06-23 01:30:00,2.06288,2.06288,2.0624,2.0624,10000000.0
2006-06-23 01:31:00,2.06227,2.06227,2.06199,2.06205,7000000.0
2006-06-23 01:33:00,2.06204,2.06216,2.06201,2.06216,6000000.0
2006-06-23 01:34:00,2.06226,2.06277,2.06226,2.06277,16000000.0
2006-06-23 01:35:00,2.06297,2.06297,2.06239,2.06239,8000000.0
2006-06-23 01:37:00,2.06206,2.06206,2.06183,2.06201,5000000.0
2006-06-23 01:38:00,2.062,2.06233,2.062,2.06233,12000000.0
2006-06-23 01:39:00,2.06244,2.06259,2.06242,2.06242,12000000.0
2006-06-23 01:40:00,2.06261,2.0629,2.06261,2.0629,7000000.0
2006-06-23 01:41:00,2.06308,2.06308,2.06228,2.06228,11000000.0
2006-06-23 01:42:00,2.06201,2.06203,2.06194,2.06203,7000000.0
2006-06-23 01:43:00,2.06243,2.06243,2.06195,2.06213,8000000.0
2006-06-23 01:44:00,2.06208,2.06208,2.06199,2.06203,7000000.0
2006-06-23 01:45:00,2.0619,2.06221,2.0619,2.06209,7000000.0
2006-06-23 01:46:00,2.0621,2.0621,2.0619,2.06196,7000000.0
2006-06-23 01:47:00,2.06187,2.0622,2.06187,2.06194,14000000.0
2006-06-23 01:48:00,2.06196,2.062,2.06182,2.062,7000000.0
2006-06-23 01:49:00,2.06202,2.06241,2.06189,2.06241,8000000.0
2006-06-23 01:50:00,2.06205,2.06207,2.06187,2.06207,10000000.0
2006-06-23 01:51:00,2.06186,2.06215,2.06186,2.06215,16000000.0
2006-06-23 01:52:00,2.06222,2.06256,2.06222,2.06256,13000000.0
2006-06-23 01:53:00,2.06263,2.06263,2.06234,2.06234,7000000.0
2006-06-23 01:54:00,2.0624,2.06249,2.0624,2.06249,9000000.0
2006-06-23 01:56:00,2.06246,2.06246,2.06219,2.0622,17000000.0
2006-06-23 01:57:00,2.06145,2.06169,2.06129,2.06169,13000000.0
2006-06-23 01:59:00,2.06176,2.06176,2.06155,2.06155,7000000.0
2006-06-23 02:00:00,2.0613,2.06142,2.06123,2.06135,10000000.0
2006-06-23 02:01:00,2.06107,2.06112,2.06061,2.06061,8000000.0
2006-06-23 02:02:00,2.06044,2.06044,2.06011,2.06041,7000000.0
2006-06-23 02:03:00,2.06036,2.06042,2.05852,2.06036,10000000.0
2006-06-23 02:04:00,2.06029,2.06029,2.06016,2.06023,7000000.0
2006-06-23 02:05:00,2.05995,2.06008,2.05985,2.05994,10000000.0
2006-06-23 02:06:00,2.0598,2.05991,2.05966,2.05966,10000000.0
2006-06-23 02:07:00,2.05961,2.05977,2.05961,2.05974,8000000.0
2006-06-23 02:09:00,2.05949,2.05978,2.05949,2.05978,7000000.0
2006-06-23 02:10:00,2.05982,2.05991,2.05967,2.05967,9000000.0
2006-06-23 02:11:00,2.05981,2.05981,2.05948,2.05948,8000000.0
2006-06-23 02:12:00,2.05866,2.05866,2.05841,2.05866,8000000.0
2006-06-23 02:13:00,2.05914,2.05943,2.05914,2.05943,7000000.0
2006-06-23 02:14:00,2.05935,2.05948,2.05926,2.05948,9000000.0
2006-06-23 02:15:00,2.05938,2.05947,2.05915,2.0592,8000000.0
2006-06-23 02:16:00,2.05941,2.05941,2.05895,2.05904,8000000.0
2006-06-23 02:17:00,2.05909,2.05912,2.05896,2.05912,6000000.0
2006-06-23 02:18:00,2.05881,2.05908,2.05881,2.05908,7000000.0
2006-06-23 02:19:00,2.05908,2.05908,2.05843,2.05867,11000000.0
2006-06-23 02:21:00,2.05873,2.05879,2.05866,2.0587,7000000.0
2006-06-23 02:22:00,2.05882,2.05886,2.05875,2.05876,8000000.0
2006-06-23 02:23:00,2.05872,2.05872,2.05853,2.05853,10000000.0
2006-06-23 02:24:00,2.05833,2.05833,2.05732,2.0575,11000000.0
2006-06-23 02:25:00,2.05707,2.05722,2.05704,2.0571,11000000.0
2006-06-23 02:26:00,2.05734,2.05747,2.0573,2.0573,8000000.0
2006-06-23 02:27:00,2.05711,2.05711,2.05674,2.05679,9000000.0
2006-06-23 02:28:00,2.05693,2.05728,2.05693,2.05728,10000000.0
2006-06-23 02:29:00,2.05721,2.05721,2.05671,2.05671,7000000.0
2006-06-23 02:30:00,2.05665,2.05683,2.05665,2.05683,5000000.0
2006-06-23 02:31:00,2.05683,2.05688,2.05656,2.05656,8000000.0
2006-06-23 02:32:00,2.05653,2.0567,2.05653,2.05656,8000000.0
2006-06-23 02:33:00,2.05637,2.0566,2.05624,2.05624,8000000.0
2006-06-23 02:34:00,2.05631,2.05636,2.05619,2.05628,7000000.0
2006-06-23 02:35:00,2.0563,2.0564,2.05624,2.0564,11000000.0
2006-06-23 02:37:00,2.05643,2.05643,2.05629,2.05642,7000000.0
2006-06-23 02:40:00,2.05646,2.0567,2.05646,2.05664,7000000.0
2006-06-23 02:42:00,2.05684,2.05696,2.0568,2.0568,7000000.0
2006-06-23 02:43:00,2.05682,2.05706,2.05678,2.05706,9000000.0
2006-06-23 02:44:00,2.05678,2.05695,2.05653,2.05653,7000000.0
2006-06-23 02:46:00,2.05604,2.05634,2.05604,2.05634,8000000.0
2006-06-23 02:48:00,2.05638,2.05638,2.05615,2.05615,8000000.0
2006-06-23 02:49:00,2.05602,2.05616,2.05597,2.05616,11000000.0
2006-06-23 02:50:00,2.05618,2.05638,2.05606,2.05638,7000000.0
2006-06-23 02:51:00,2.05646,2.05651,2.05621,2.05649,8000000.0
2006-06-23 02:52:00,2.05644,2.05644,2.0561,2.05632,6000000.0
2006-06-23 02:53:00,2.05547,2.05547,2.05519,2.05547,8000000.0
2006-06-23 02:54:00,2.05551,2.05609,2.05551,2.05609,8000000.0
2006-06-23 02:55:00,2.05587,2.05587,2.05556,2.05563,8000000.0
2006-06-23 02:56:00,2.05622,2.05653,2.05622,2.05648,7000000.0
2006-06-23 02:57:00,2.05653,2.05653,2.05629,2.05646,8000000.0
2006-06-23 02:58:00,2.05631,2.05631,2.05611,2.05611,6000000.0
2006-06-23 02:59:00,2.05663,2.05674,2.05657,2.05657,9000000.0
2006-06-23 03:00:00,2.05663,2.05671,2.05609,2.05609,6000000.0
2006-06-23 03:01:00,2.05593,2.05611,2.05593,2.05603,8000000.0
2006-06-23 03:02:00,2.05623,2.05623,2.0559,2.05602,11000000.0
2006-06-23 03:03:00,2.05593,2.05593,2.05566,2.05566,7000000.0
2006-06-23 03:04:00,2.05603,2.05619,2.05582,2.05615,7000000.0
2006-06-23 03:05:00,2.05616,2.05627,2.05608,2.05627,8000000.0
2006-06-23 03:06:00,2.05631,2.05653,2.05624,2.05626,8000000.0
2006-06-23 03:07:00,2.05617,2.05619,2.05605,2.05617,8000000.0
2006-06-23 03:08:00,2.05614,2.0564,2.05609,2.0564,5000000.0
2006-06-23 03:09:00,2.05694,2.05713,2.05683,2.05713,8000000.0
2006-06-23 03:10:00,2.05731,2.05757,2.05731,2.05752,7000000.0
2006-06-23 03:11:00,2.05825,2.05825,2.058,2.05822,10000000.0
2006-06-23 03:12:00,2.05806,2.05806,2.05744,2.05755,7000000.0
2006-06-23 03:13:00,2.05764,2.05776,2.05749,2.05756,11000000.0
2006-06-23 03:14:00,2.05718,2.05738,2.05718,2.05738,11000000.0
2006-06-23 03:15:00,2.05743,2.05749,2.05736,2.05749,7000000.0
2006-06-23 03:16:00,2.05739,2.05753,2.0571,2.05753,7000000.0
2006-06-23 03:17:00,2.05763,2.05769,2.05693,2.05738,11000000.0
2006-06-23 03:18:00,2.0573,2.0577,2.0573,2.0577,10000000.0
2006-06-23 03:19:00,2.05738,2.05758,2.05731,2.05734,6000000.0
2006-06-23 03:20:00,2.05741,2.05753,2.05734,2.05737,7000000.0
2006-06-23 03:21:00,2.05737,2.05737,2.05687,2.05702,7000000.0
2006-06-23 03:22:00,2.05712,2.05717,2.05707,2.05708,7000000.0
2006-06-23 03:23:00,2.05698,2.05711,2.05684,2.05711,7000000.0
2006-06-23 03:24:00,2.05708,2.05708,2.05515,2.05673,8000000.0
2006-06-23 03:25:00,2.05668,2.05691,2.05667,2.05691,8000000.0
2006-06-23 03:26:00,2.05689,2.05729,2.05689,2.0572,11000000.0
2006-06-23 03:27:00,2.0568,2.0568,2.05649,2.05649,8000000.0
2006-06-23 03:28:00,2.05644,2.05644,2.05623,2.05632,10000000.0
2006-06-23 03:29:00,2.05668,2.05679,2.05633,2.05679,11000000.0
2006-06-23 03:30:00,2.05696,2.05696,2.05653,2.05658,7000000.0
2006-06-23 03:31:00,2.05646,2.05646,2.05609,2.05609,9000000.0
2006-06-23 03:32:00,2.05622,2.05628,2.05542,2.0555,9000000.0
2006-06-23 03:33:00,2.05533,2.05535,2.0551,2.0551,7000000.0
2006-06-23 03:34:00,2.05496,2.0552,2.05494,2.05494,8000000.0
2006-06-23 03:35:00,2.05471,2.05506,2.05471,2.05506,10000000.0
2006-06-23 03:36:00,2.05514,2.05514,2.0551,2.05514,5000000.0
2006-06-23 03:37:00,2.05498,2.05504,2.05483,2.05483,9000000.0
2006-06-23 03:38:00,2.05474,2.05474,2.05415,2.05424,7000000.0
2006-06-23 03:39:00,2.05467,2.05479,2.05467,2.05475,8000000.0
2006-06-23 03:40:00,2.05456,2.05456,2.05436,2.05436,7000000.0
2006-06-23 03:41:00,2.05478,2.0548,2.05459,2.05469,10000000.0
2006-06-23 03:42:00,2.05457,2.05478,2.05449,2.05449,10000000.0
2006-06-23 03:43:00,2.05446,2.05446,2.0542,2.05421,8000000.0
2006-06-23 03:44:00,2.05419,2.05424,2.05404,2.05424,7000000.0
2006-06-23 03:45:00,2.05446,2.05461,2.05428,2.05453,8000000.0
2006-06-23 03:46:00,2.05472,2.05483,2.05472,2.05483,7000000.0
2006-06-23 03:47:00,2.05507,2.05509,2.05488,2.05488,7000000.0
2006-06-23 03:48:00,2.05525,2.05525,2.05505,2.05505,7000000.0
2006-06-23 03:49:00,2.05496,2.0551,2.05487,2.05487,8000000.0
2006-06-23 03:50:00,2.05468,2.05468,2.05423,2.05423,8000000.0
2006-06-23 03:51:00,2.05421,2.05421,2.05401,2.05406,9000000.0
2006-06-23 03:53:00,2.05419,2.05446,2.05419,2.05437,10000000.0
2006-06-23 03:54:00,2.05474,2.05475,2.05424,2.05424,7000000.0
2006-06-23 03:56:00,2.05442,2.05465,2.05437,2.05465,7000000.0
2006-06-23 03:57:00,2.05477,2.05518,2.05477,2.05488,8000000.0
2006-06-23 03:58:00,2.05478,2.05493,2.05302,2.05485,7000000.0
2006-06-23 03:59:00,2.05486,2.05489,2.05466,2.05466,7000000.0
2006-06-23 04:00:00,2.05495,2.05496,2.05476,2.05495,6000000.0
2006-06-23 04:01:00,2.05504,2.05528,2.05502,2.05528,7000000.0
2006-06-23 04:02:00,2.0551,2.05524,2.05506,2.05506,8000000.0
2006-06-23 04:04:00,2.0552,2.0552,2.05504,2.05505,8000000.0
2006-06-23 04:05:00,2.05532,2.05547,2.05517,2.05547,8000000.0
2006-06-23 04:06:00,2.05553,2.05572,2.05547,2.05565,9000000.0
2006-06-23 04:07:00,2.05561,2.05574,2.05546,2.05559,11000000.0
2006-06-23 04:12:00,2.05545,2.05561,2.05545,2.05561,7000000.0
2006-06-23 04:14:00,2.05566,2.05571,2.05551,2.05551,7000000.0
2006-06-23 04:15:00,2.05548,2.05553,2.05545,2.05545,7000000.0
2006-06-23 04:16:00,2.05538,2.05543,2.05533,2.05533,5000000.0
2006-06-23 04:17:00,2.05533,2.05546,2.05524,2.05546,7000000.0
2006-06-23 04:18:00,2.05548,2.05557,2.05543,2.05555,8000000.0
2006-06-23 04:19:00,2.05569,2.05569,2.05537,2.05547,8000000.0
2006-06-23 04:21:00,2.05547,2.05558,2.05542,2.05545,8000000.0
2006-06-23 04:22:00,2.0556,2.0556,2.05527,2.05527,9000000.0
2006-06-23 04:23:00,2.0554,2.05554,2.05537,2.0555,7000000.0
2006-06-23 04:24:00,2.05555,2.05589,2.05555,2.05589,9000000.0
2006-06-23 04:25:00,2.05587,2.05587,2.0555,2.0555,7000000.0
2006-06-23 04:26:00,2.05528,2.05535,2.05512,2.05512,7000000.0
2006-06-23 04:27:00,2.0552,2.05553,2.0552,2.05553,8000000.0
2006-06-23 04:30:00,2.05563,2.05572,2.05546,2.05572,9000000.0
2006-06-23 04:31:00,2.05572,2.05572,2.05558,2.05558,10000000.0
2006-06-23 04:33:00,2.05563,2.05567,2.05533,2.05543,8000000.0
2006-06-23 04:34:00,2.05562,2.0557,2.05557,2.05569,7000000.0
2006-06-23 04:35:00,2.05567,2.05571,2.05564,2.05564,7000000.0
2006-06-23 04:38:00,2.05519,2.05529,2.05502,2.05529,9000000.0
2006-06-23 04:44:00,2.05525,2.05533,2.05519,2.05532,9000000.0
2006-06-23 04:45:00,2.05529,2.05543,2.05518,2.05538,8000000.0
2006-06-23 04:46:00,2.0554,2.05547,2.0553,2.05539,8000000.0
2006-06-23 04:47:00,2.0556,2.05567,2.0556,2.05567,2000000.0
2006-06-23 04:48:00,2.05579,2.05579,2.05551,2.05552,7000000.0
2006-06-23 04:50:00,2.05541,2.05544,2.05521,2.05544,7000000.0
2006-06-23 04:52:00,2.05576,2.05586,2.05569,2.05585,10000000.0
2006-06-23 04:53:00,2.05578,2.05597,2.05558,2.05558,9000000.0
2006-06-23 04:54:00,2.05595,2.0561,2.05589,2.0561,7000000.0
2006-06-23 04:55:00,2.05608,2.05608,2.05598,2.05598,8000000.0
2006-06-23 04:57:00,2.05594,2.05634,2.05594,2.05634,8000000.0
2006-06-23 04:58:00,2.05646,2.05646,2.05625,2.05628,8000000.0
2006-06-23 04:59:00,2.0564,2.05646,2.05629,2.05635,8000000.0
2006-06-23 05:00:00,2.05616,2.05616,2.0559,2.0559,7000000.0
2006-06-23 05:01:00,2.05602,2.05607,2.05596,2.05596,7000000.0
2006-06-23 05:02:00,2.056,2.05612,2.05586,2.05612,7000000.0
2006-06-23 05:04:00,2.05597,2.05629,2.05597,2.05608,7000000.0
2006-06-23 05:05:00,2.05594,2.0564,2.05594,2.0564,8000000.0
2006-06-23 05:06:00,2.05611,2.05623,2.05599,2.05599,8000000.0
2006-06-23 05:07:00,2.05613,2.05644,2.05599,2.05644,8000000.0
2006-06-23 05:08:00,2.05651,2.05651,2.05607,2.05607,10000000.0
2006-06-23 05:09:00,2.05632,2.05643,2.05604,2.05604,7000000.0
2006-06-23 05:10:00,2.0559,2.0559,2.05574,2.05576,7000000.0
2006-06-23 05:11:00,2.05581,2.05581,2.05552,2.05567,8000000.0
2006-06-23 05:12:00,2.05568,2.0558,2.05568,2.05573,11000000.0
2006-06-23 05:13:00,2.05572,2.05572,2.05555,2.05557,8000000.0
2006-06-23 05:20:00,2.0558,2.0559,2.05573,2.0559,10000000.0
2006-06-23 05:21:00,2.05587,2.05618,2.05587,2.05618,8000000.0
2006-06-23 05:22:00,2.05619,2.05649,2.05619,2.05619,7000000.0
2006-06-23 05:23:00,2.05581,2.05588,2.05576,2.05576,10000000.0
2006-06-23 05:25:00,2.05591,2.05616,2.05591,2.05596,7000000.0
2006-06-23 05:26:00,2.05574,2.056,2.05574,2.056,7000000.0
2006-06-23 05:27:00,2.05594,2.05599,2.05564,2.05564,8000000.0
2006-06-23 05:28:00,2.05561,2.05581,2.05561,2.05566,9000000.0
2006-06-23 05:29:00,2.05577,2.05589,2.05566,2.05589,7000000.0
2006-06-23 05:30:00,2.05599,2.05606,2.05588,2.05588,7000000.0
2006-06-23 05:31:00,2.05593,2.05604,2.05578,2.05604,8000000.0
2006-06-23 05:32:00,2.05607,2.05669,2.05603,2.05669,8000000.0
2006-06-23 05:33:00,2.05618,2.05631,2.05606,2.05618,9000000.0
2006-06-23 05:34:00,2.05611,2.05647,2.056,2.05647,5000000.0
2006-06-23 05:35:00,2.05677,2.05677,2.05627,2.05627,7000000.0
2006-06-23 05:36:00,2.05648,2.05663,2.05631,2.05631,11000000.0
2006-06-23 05:37:00,2.05631,2.05643,2.05626,2.05643,7000000.0
2006-06-23 05:38:00,2.05638,2.05638,2.05629,2.05629,6000000.0
2006-06-23 05:40:00,2.05648,2.05662,2.05627,2.05627,8000000.0
2006-06-23 05:41:00,2.05619,2.05651,2.05619,2.05651,8000000.0
2006-06-23 05:42:00,2.05655,2.05655,2.05592,2.05592,7000000.0
2006-06-23 05:45:00,2.05606,2.0561,2.05572,2.05586,11000000.0
2006-06-23 05:47:00,2.05589,2.05606,2.05588,2.05603,8000000.0
2006-06-23 05:48:00,2.05612,2.05641,2.05612,2.05641,7000000.0
2006-06-23 05:49:00,2.05632,2.05637,2.0562,2.05636,8000000.0
2006-06-23 05:50:00,2.05646,2.05646,2.05627,2.0564,9000000.0
2006-06-23 05:51:00,2.05625,2.05625,2.05605,2.05615,8000000.0
2006-06-23 05:52:00,2.05598,2.05629,2.05598,2.05616,8000000.0
2006-06-23 05:54:00,2.05616,2.05634,2.05614,2.05614,10000000.0
2006-06-23 05:55:00,2.05618,2.05618,2.05607,2.05611,8000000.0
2006-06-23 05:57:00,2.05561,2.05599,2.05561,2.05579,8000000.0
2006-06-23 05:59:00,2.05603,2.05603,2.05579,2.05583,10000000.0
2006-06-23 06:00:00,2.05574,2.05598,2.05574,2.05585,8000000.0
2006-06-23 06:01:00,2.05563,2.05572,2.05553,2.05553,7000000.0
2006-06-23 06:03:00,2.05565,2.05573,2.05555,2.05566,8000000.0
2006-06-23 06:04:00,2.05576,2.05578,2.05562,2.05572,7000000.0
2006-06-23 06:05:00,2.05568,2.05568,2.0554,2.05559,7000000.0
2006-06-23 06:06:00,2.05599,2.05628,2.05599,2.05618,5000000.0
2006-06-23 06:07:00,2.05667,2.05704,2.05667,2.057,7000000.0
2006-06-23 06:08:00,2.05724,2.05791,2.05724,2.05791,6000000.0
2006-06-23 06:09:00,2.05851,2.05941,2.05851,2.05898,8000000.0
2006-06-23 06:10:00,2.05895,2.05895,2.0586,2.0586,8000000.0
2006-06-23 06:11:00,2.05857,2.05879,2.05857,2.05879,8000000.0
2006-06-23 06:12:00,2.05955,2.05978,2.05954,2.0596,8000000.0
2006-06-23 06:13:00,2.05945,2.05945,2.05927,2.05943,8000000.0
2006-06-23 06:14:00,2.05954,2.05965,2.05951,2.05965,7000000.0
2006-06-23 06:15:00,2.05955,2.05955,2.05892,2.05892,8000000.0
2006-06-23 06:16:00,2.05897,2.05897,2.05882,2.05882,5000000.0
2006-06-23 06:17:00,2.05849,2.05895,2.05837,2.05895,7000000.0
2006-06-23 06:18:00,2.05887,2.05892,2.05871,2.05871,9000000.0
2006-06-23 06:19:00,2.0594,2.0594,2.05867,2.05867,7000000.0
2006-06-23 06:20:00,2.05874,2.05874,2.05866,2.05866,2000000.0
2006-06-23 06:21:00,2.05842,2.05842,2.05812,2.05812,8000000.0
2006-06-23 06:22:00,2.05832,2.05936,2.05832,2.05936,8000000.0
2006-06-23 06:23:00,2.05936,2.05936,2.05898,2.05906,8000000.0
2006-06-23 06:24:00,2.05932,2.05943,2.05918,2.05923,11000000.0
2006-06-23 06:25:00,2.05928,2.05949,2.0592,2.05935,11000000.0
2006-06-23 06:26:00,2.05943,2.05952,2.0593,2.0594,11000000.0
2006-06-23 06:27:00,2.05935,2.05944,2.05915,2.05915,7000000.0
2006-06-23 06:28:00,2.05907,2.05907,2.05876,2.05879,8000000.0
2006-06-23 06:29:00,2.05864,2.05864,2.05803,2.05814,8000000.0
2006-06-23 06:30:00,2.05809,2.05809,2.05794,2.05803,8000000.0
2006-06-23 06:31:00,2.05804,2.05821,2.05799,2.05821,7000000.0
2006-06-23 06:32:00,2.0583,2.0584,2.0583,2.05831,6000000.0
2006-06-23 06:33:00,2.05839,2.05841,2.05833,2.05837,7000000.0
2006-06-23 06:35:00,2.05832,2.05836,2.05821,2.05829,11000000.0
2006-06-23 06:36:00,2.05827,2.05851,2.05827,2.05839,5000000.0
2006-06-23 06:37:00,2.05901,2.05923,2.05898,2.05907,10000000.0
2006-06-23 06:38:00,2.05889,2.05889,2.05873,2.05879,7000000.0
2006-06-23 06:39:00,2.05867,2.05887,2.05847,2.05874,11000000.0
2006-06-23 06:40:00,2.05936,2.0595,2.05901,2.05901,7000000.0
2006-06-23 06:41:00,2.05921,2.05953,2.05921,2.05948,7000000.0
2006-06-23 06:42:00,2.05954,2.05954,2.05933,2.05947,5000000.0
2006-06-23 06:43:00,2.05918,2.05984,2.05918,2.05984,7000000.0
2006-06-23 06:44:00,2.05954,2.0597,2.05946,2.05953,8000000.0
2006-06-23 06:46:00,2.05952,2.05975,2.05939,2.05975,10000000.0
2006-06-23 06:47:00,2.05973,2.05988,2.05968,2.05985,8000000.0
2006-06-23 06:49:00,2.05998,2.06025,2.05998,2.06025,8000000.0
2006-06-23 06:50:00,2.06069,2.06158,2.06069,2.06144,5000000.0
2006-06-23 06:51:00,2.06115,2.06115,2.05938,2.05938,10000000.0
2006-06-23 06:52:00,2.05972,2.06004,2.05967,2.06004,8000000.0
2006-06-23 06:53:00,2.06003,2.06003,2.05942,2.05942,8000000.0
2006-06-23 06:54:00,2.0596,2.05969,2.05944,2.05944,7000000.0
2006-06-23 06:55:00,2.05985,2.06005,2.05962,2.05978,7000000.0
2006-06-23 06:56:00,2.05976,2.06014,2.05976,2.06014,3000000.0
2006-06-23 06:57:00,2.06025,2.06025,2.06011,2.06011,7000000.0
2006-06-23 06:58:00,2.06002,2.06002,2.05982,2.05993,7000000.0
2006-06-23 06:59:00,2.05975,2.05975,2.05947,2.0596,7000000.0
2006-06-23 07:00:00,2.0596,2.05987,2.0596,2.05987,7000000.0
2006-06-23 07:01:00,2.05998,2.06001,2.05969,2.05972,7000000.0
2006-06-23 07:02:00,2.0596,2.05964,2.05956,2.05964,7000000.0
2006-06-23 07:03:00,2.05967,2.05978,2.0596,2.05978,7000000.0
2006-06-23 07:04:00,2.0598,2.0598,2.05961,2.05974,8000000.0
2006-06-23 07:05:00,2.05972,2.05972,2.05958,2.05963,11000000.0
2006-06-23 07:06:00,2.05924,2.05972,2.05924,2.05955,11000000.0
2006-06-23 07:08:00,2.05952,2.06029,2.05952,2.06029,9000000.0
2006-06-23 07:09:00,2.06043,2.0605,2.06032,2.0605,8000000.0
2006-06-23 07:10:00,2.06029,2.06029,2.05994,2.05994,7000000.0
2006-06-23 07:11:00,2.05962,2.06,2.05962,2.05988,10000000.0
2006-06-23 07:12:00,2.06003,2.06026,2.06003,2.06026,7000000.0
2006-06-23 07:13:00,2.06055,2.06077,2.06055,2.06077,8000000.0
2006-06-23 07:14:00,2.06066,2.06066,2.06054,2.0606,7000000.0
2006-06-23 07:15:00,2.06058,2.06058,2.06027,2.0604,10000000.0
2006-06-23 07:16:00,2.06044,2.06047,2.06029,2.06047,8000000.0
2006-06-23 07:17:00,2.06019,2.06034,2.06019,2.06021,11000000.0
2006-06-23 07:18:00,2.0601,2.06033,2.05981,2.05981,8000000.0
2006-06-23 07:19:00,2.05959,2.05959,2.05883,2.05883,8000000.0
2006-06-23 07:20:00,2.05885,2.05898,2.05868,2.05898,9000000.0
2006-06-23 07:21:00,2.05859,2.05859,2.05827,2.05858,10000000.0
2006-06-23 07:24:00,2.05866,2.05866,2.05847,2.05851,9000000.0
2006-06-23 07:25:00,2.05863,2.05863,2.05848,2.05859,8000000.0
2006-06-23 07:27:00,2.05873,2.059,2.05873,2.059,7000000.0
2006-06-23 07:29:00,2.05873,2.05884,2.05873,2.05874,8000000.0
2006-06-23 07:30:00,2.05847,2.0586,2.05838,2.05859,8000000.0
2006-06-23 07:31:00,2.0585,2.05852,2.0583,2.0583,7000000.0
2006-06-23 07:32:00,2.05831,2.05846,2.05822,2.05846,9000000.0
2006-06-23 07:33:00,2.05845,2.05859,2.0583,2.05859,8000000.0
2006-06-23 07:34:00,2.0589,2.05911,2.05878,2.05878,11000000.0
2006-06-23 07:35:00,2.05901,2.05913,2.05884,2.05884,8000000.0
2006-06-23 07:36:00,2.05865,2.05869,2.05856,2.05856,7000000.0
2006-06-23 07:37:00,2.05865,2.05879,2.05865,2.0587,7000000.0
2006-06-23 07:38:00,2.0588,2.05897,2.05866,2.05897,11000000.0
2006-06-23 07:39:00,2.05886,2.05888,2.05875,2.05875,7000000.0
2006-06-23 07:40:00,2.05868,2.05868,2.05853,2.05853,8000000.0
2006-06-23 07:41:00,2.05862,2.05873,2.05858,2.05865,9000000.0
2006-06-23 07:42:00,2.05876,2.05891,2.05861,2.05861,11000000.0
2006-06-23 07:46:00,2.05865,2.05875,2.05857,2.05875,7000000.0
2006-06-23 07:47:00,2.0588,2.0588,2.05859,2.05878,7000000.0
2006-06-23 07:48:00,2.05873,2.059,2.05873,2.05885,8000000.0
2006-06-23 07:49:00,2.05913,2.05924,2.05905,2.05912,8000000.0
2006-06-23 07:50:00,2.05906,2.05908,2.05863,2.05863,7000000.0
2006-06-23 07:51:00,2.05893,2.05936,2.05893,2.05936,8000000.0
2006-06-23 07:52:00,2.05886,2.05952,2.05886,2.05952,10000000.0
2006-06-23 07:53:00,2.05946,2.05977,2.05927,2.05927,11000000.0
2006-06-23 07:54:00,2.05916,2.05917,2.05879,2.0591,9000000.0
2006-06-23 07:55:00,2.05963,2.05964,2.05914,2.05918,9000000.0
2006-06-23 07:56:00,2.05894,2.05909,2.0589,2.0589,9000000.0
2006-06-23 07:57:00,2.05896,2.05909,2.05889,2.05899,7000000.0
2006-06-23 07:58:00,2.05926,2.05938,2.05919,2.05938,7000000.0
2006-06-23 07:59:00,2.05937,2.05951,2.05916,2.05949,7000000.0
2006-06-23 08:00:00,2.05899,2.05911,2.05761,2.05761,8000000.0
2006-06-23 08:01:00,2.05758,2.05772,2.05708,2.05722,10000000.0
2006-06-23 08:02:00,2.05667,2.05667,2.05571,2.05571,7000000.0
2006-06-23 08:03:00,2.05619,2.05631,2.05607,2.05631,8000000.0
2006-06-23 08:04:00,2.05654,2.05676,2.05654,2.05661,8000000.0
2006-06-23 08:05:00,2.05624,2.05627,2.05596,2.0561,8000000.0
2006-06-23 08:06:00,2.05605,2.05607,2.0555,2.0555,6000000.0
2006-06-23 08:07:00,2.05597,2.05624,2.05597,2.05624,7000000.0
2006-06-23 08:08:00,2.05627,2.05648,2.05614,2.05648,7000000.0
2006-06-23 08:09:00,2.05728,2.0574,2.05664,2.05664,7000000.0
2006-06-23 08:10:00,2.05676,2.05697,2.05668,2.05668,7000000.0
2006-06-23 08:11:00,2.05661,2.05661,2.05611,2.05637,8000000.0
2006-06-23 08:12:00,2.05631,2.05631,2.0558,2.05593,9000000.0
2006-06-23 08:13:00,2.05586,2.05614,2.05586,2.05601,7000000.0
2006-06-23 08:14:00,2.05616,2.05638,2.05616,2.05636,9000000.0
2006-06-23 08:15:00,2.05634,2.05642,2.05618,2.05618,8000000.0
2006-06-23 08:16:00,2.05665,2.05689,2.05659,2.05668,11000000.0
2006-06-23 08:17:00,2.05652,2.05674,2.05651,2.05665,7000000.0
2006-06-23 08:18:00,2.05701,2.05749,2.05698,2.05708,9000000.0
2006-06-23 08:19:00,2.05691,2.05719,2.05691,2.05696,7000000.0
2006-06-23 08:20:00,2.0567,2.05688,2.0567,2.05673,8000000.0
2006-06-23 08:21:00,2.05661,2.0567,2.05658,2.05663,8000000.0
2006-06-23 08:23:00,2.05713,2.0573,2.05709,2.05728,7000000.0
2006-06-23 08:24:00,2.0574,2.05748,2.05737,2.05748,7000000.0
2006-06-23 08:25:00,2.05742,2.0575,2.05742,2.0575,8000000.0
2006-06-23 08:26:00,2.05748,2.05786,2.05748,2.05755,7000000.0
2006-06-23 08:27:00,2.05782,2.058,2.05771,2.058,10000000.0
2006-06-23 08:28:00,2.05807,2.05807,2.05791,2.05799,7000000.0
2006-06-23 08:29:00,2.05798,2.05814,2.05791,2.05796,10000000.0
2006-06-23 08:30:00,2.0581,2.05824,2.05793,2.05814,7000000.0
2006-06-23 08:31:00,2.05808,2.05808,2.05735,2.05735,10000000.0
2006-06-23 08:32:00,2.05724,2.05732,2.05714,2.0572,8000000.0
2006-06-23 08:33:00,2.05729,2.05733,2.05714,2.05714,7000000.0
2006-06-23 08:34:00,2.05715,2.05741,2.05715,2.05741,9000000.0
2006-06-23 08:35:00,2.05742,2.05756,2.05738,2.05747,9000000.0
2006-06-23 08:36:00,2.05744,2.05749,2.05726,2.05742,8000000.0
2006-06-23 08:37:00,2.05749,2.05749,2.0573,2.05747,9000000.0
2006-06-23 08:38:00,2.05746,2.05753,2.05731,2.05746,10000000.0
2006-06-23 08:39:00,2.0574,2.05753,2.05736,2.05751,11000000.0
2006-06-23 08:40:00,2.05744,2.05754,2.05733,2.05749,8000000.0
2006-06-23 08:41:00,2.05754,2.05763,2.05736,2.05736,11000000.0
2006-06-23 08:42:00,2.05741,2.05768,2.05731,2.05768,10000000.0
2006-06-23 08:43:00,2.05764,2.0577,2.05757,2.0576,8000000.0
2006-06-23 08:44:00,2.0574,2.05764,2.05739,2.05764,10000000.0
2006-06-23 08:45:00,2.05772,2.05787,2.05772,2.05783,8000000.0
2006-06-23 08:46:00,2.05757,2.05785,2.05626,2.05785,8000000.0
2006-06-23 08:47:00,2.0579,2.058,2.05781,2.0579,7000000.0
2006-06-23 08:48:00,2.05784,2.05784,2.05756,2.05757,8000000.0
2006-06-23 08:49:00,2.05758,2.05836,2.05758,2.05836,11000000.0
2006-06-23 08:50:00,2.05846,2.05866,2.05824,2.05824,7000000.0
2006-06-23 08:51:00,2.05812,2.05812,2.05792,2.05792,8000000.0
2006-06-23 08:52:00,2.05796,2.05803,2.05788,2.05788,9000000.0
2006-06-23 08:53:00,2.05766,2.05857,2.05766,2.05852,8000000.0
2006-06-23 08:54:00,2.0584,2.0584,2.05768,2.05771,8000000.0
2006-06-23 08:55:00,2.05808,2.0587,2.05798,2.0587,8000000.0
2006-06-23 08:56:00,2.05888,2.05911,2.05883,2.05911,7000000.0
2006-06-23 08:57:00,2.05918,2.05955,2.05918,2.05955,8000000.0
2006-06-23 08:58:00,2.0594,2.05972,2.0594,2.05964,7000000.0
2006-06-23 08:59:00,2.05965,2.05982,2.05965,2.05973,7000000.0
2006-06-23 09:00:00,2.05973,2.06015,2.05973,2.06015,8000000.0
2006-06-23 09:01:00,2.05995,2.06019,2.05994,2.05997,9000000.0
2006-06-23 09:02:00,2.06022,2.06022,2.06006,2.06006,10000000.0
2006-06-23 09:03:00,2.05989,2.06014,2.05989,2.05998,7000000.0
2006-06-23 09:04:00,2.05997,2.06016,2.05997,2.06016,7000000.0
2006-06-23 09:05:00,2.06002,2.06027,2.06002,2.06019,7000000.0
2006-06-23 09:06:00,2.05982,2.05987,2.05963,2.05975,11000000.0
2006-06-23 09:07:00,2.05991,2.06021,2.05991,2.06019,8000000.0
2006-06-23 09:08:00,2.05975,2.05975,2.05945,2.05971,7000000.0
2006-06-23 09:09:00,2.0598,2.06082,2.0598,2.06057,11000000.0
2006-06-23 09:10:00,2.06039,2.06078,2.06039,2.06078,7000000.0
2006-06-23 09:11:00,2.06093,2.06134,2.06093,2.06134,9000000.0
2006-06-23 09:12:00,2.06117,2.06151,2.06097,2.06143,8000000.0
2006-06-23 09:13:00,2.06157,2.06221,2.06157,2.06203,9000000.0
2006-06-23 09:14:00,2.06241,2.063,2.06241,2.063,11000000.0
2006-06-23 09:15:00,2.06264,2.06316,2.06264,2.06267,7000000.0
2006-06-23 09:16:00,2.06241,2.06258,2.06238,2.06256,8000000.0
2006-06-23 09:17:00,2.0626,2.06296,2.0626,2.06296,11000000.0
2006-06-23 09:18:00,2.06304,2.06325,2.0626,2.0626,8000000.0
2006-06-23 09:19:00,2.06277,2.06433,2.06277,2.06433,7000000.0
2006-06-23 09:20:00,2.06414,2.0644,2.06414,2.06435,7000000.0
2006-06-23 09:21:00,2.0649,2.06512,2.06445,2.06445,8000000.0
2006-06-23 09:22:00,2.06442,2.06479,2.06441,2.06455,8000000.0
2006-06-23 09:23:00,2.06375,2.06396,2.0635,2.06396,7000000.0
2006-06-23 09:24:00,2.06422,2.06462,2.06422,2.0646,8000000.0
2006-06-23 09:25:00,2.06457,2.06461,2.06449,2.06453,7000000.0
2006-06-23 09:26:00,2.06447,2.06477,2.06438,2.06438,11000000.0
2006-06-23 09:27:00,2.06413,2.06413,2.06249,2.06249,11000000.0
2006-06-23 09:28:00,2.06297,2.06316,2.06295,2.06297,9000000.0
2006-06-23 09:29:00,2.06327,2.06327,2.06297,2.06313,8000000.0
2006-06-23 09:30:00,2.06362,2.06421,2.06358,2.06421,7000000.0
2006-06-23 09:31:00,2.06427,2.06493,2.06427,2.06493,7000000.0
2006-06-23 09:32:00,2.06588,2.06595,2.06553,2.06553,7000000.0
2006-06-23 09:33:00,2.06562,2.06609,2.06562,2.06586,8000000.0
2006-06-23 09:34:00,2.06601,2.06601,2.06579,2.06597,7000000.0
2006-06-23 09:35:00,2.06618,2.06641,2.06578,2.06632,10000000.0
2006-06-23 09:36:00,2.06564,2.06564,2.06443,2.06451,8000000.0
2006-06-23 09:37:00,2.06493,2.06531,2.06493,2.06531,11000000.0
2006-06-23 09:38:00,2.06494,2.06552,2.06321,2.06552,11000000.0
2006-06-23 09:39:00,2.06558,2.06607,2.06538,2.06607,7000000.0
2006-06-23 09:40:00,2.06577,2.06595,2.06577,2.06585,9000000.0
2006-06-23 09:41:00,2.06574,2.06581,2.06563,2.06575,8000000.0
2006-06-23 09:42:00,2.0662,2.06656,2.06611,2.06611,10000000.0
2006-06-23 09:43:00,2.06602,2.06605,2.06587,2.06598,11000000.0
2006-06-23 09:44:00,2.06583,2.06583,2.06533,2.06572,8000000.0
2006-06-23 09:45:00,2.06535,2.06565,2.06534,2.06559,7000000.0
2006-06-23 09:46:00,2.06553,2.06553,2.06505,2.06521,11000000.0
2006-06-23 09:47:00,2.06536,2.06581,2.06536,2.06581,9000000.0
2006-06-23 09:48:00,2.06534,2.06569,2.06534,2.06563,7000000.0
2006-06-23 09:49:00,2.06553,2.06592,2.06553,2.06592,11000000.0
2006-06-23 09:50:00,2.0658,2.0661,2.0658,2.066,8000000.0
2006-06-23 09:51:00,2.06585,2.06599,2.06566,2.06599,8000000.0
2006-06-23 09:52:00,2.06597,2.06632,2.06597,2.06607,8000000.0
2006-06-23 09:53:00,2.06592,2.06681,2.06592,2.06676,10000000.0
2006-06-23 09:54:00,2.0667,2.06682,2.0667,2.06681,3000000.0
2006-06-23 09:55:00,2.06773,2.06873,2.06773,2.06873,8000000.0
2006-06-23 09:56:00,2.06938,2.06975,2.06865,2.06865,10000000.0
2006-06-23 09:57:00,2.06834,2.06887,2.06834,2.06885,8000000.0
2006-06-23 09:58:00,2.06897,2.06901,2.06883,2.06899,8000000.0
2006-06-23 09:59:00,2.06875,2.06938,2.06875,2.06932,10000000.0
2006-06-23 10:00:00,2.06959,2.07097,2.06959,2.07097,10000000.0
2006-06-23 10:01:00,2.07117,2.07155,2.07059,2.07059,10000000.0
2006-06-23 10:02:00,2.07036,2.07036,2.06971,2.06984,10000000.0
2006-06-23 10:03:00,2.07047,2.07065,2.07041,2.07041,7000000.0
2006-06-23 10:04:00,2.07028,2.07066,2.07017,2.07063,7000000.0
2006-06-23 10:05:00,2.07084,2.0711,2.07072,2.07072,11000000.0
2006-06-23 10:06:00,2.07057,2.07057,2.07036,2.07047,7000000.0
2006-06-23 10:07:00,2.07031,2.07031,2.06997,2.06997,7000000.0
2006-06-23 10:08:00,2.07007,2.07014,2.06998,2.06998,7000000.0
2006-06-23 10:09:00,2.06983,2.06996,2.06981,2.06995,7000000.0
2006-06-23 10:10:00,2.0698,2.07007,2.0698,2.07004,7000000.0
2006-06-23 10:11:00,2.0701,2.07013,2.06988,2.06988,7000000.0
2006-06-23 10:12:00,2.06979,2.07011,2.06962,2.07011,8000000.0
2006-06-23 10:13:00,2.07015,2.07059,2.06999,2.07059,8000000.0
2006-06-23 10:14:00,2.07025,2.07043,2.07011,2.07043,7000000.0
2006-06-23 10:15:00,2.07017,2.07025,2.07001,2.07007,10000000.0
2006-06-23 10:16:00,2.07006,2.07068,2.07006,2.07068,7000000.0
2006-06-23 10:17:00,2.07071,2.07082,2.07057,2.07082,11000000.0
2006-06-23 10:18:00,2.07074,2.07084,2.07041,2.07053,8000000.0
2006-06-23 10:19:00,2.07065,2.07086,2.07062,2.07086,9000000.0
2006-06-23 10:20:00,2.0712,2.0715,2.0712,2.0715,7000000.0
2006-06-23 10:21:00,2.07169,2.07183,2.07169,2.07172,8000000.0
2006-06-23 10:22:00,2.0716,2.07171,2.07144,2.07157,7000000.0
2006-06-23 10:23:00,2.07162,2.07172,2.07117,2.07117,7000000.0
2006-06-23 10:24:00,2.0711,2.0711,2.07092,2.07109,7000000.0
2006-06-23 10:25:00,2.0712,2.07126,2.07104,2.07121,9000000.0
2006-06-23 10:26:00,2.07125,2.07125,2.07104,2.07119,11000000.0
2006-06-23 10:27:00,2.07116,2.07116,2.07088,2.07112,8000000.0
2006-06-23 10:28:00,2.07085,2.07087,2.07068,2.07077,9000000.0
2006-06-23 10:29:00,2.07122,2.07127,2.07103,2.0712,8000000.0
2006-06-23 10:30:00,2.07098,2.07115,2.07086,2.07087,8000000.0
2006-06-23 10:31:00,2.0708,2.07084,2.07022,2.07022,7000000.0
2006-06-23 10:32:00,2.06986,2.07073,2.06967,2.07073,9000000.0
2006-06-23 10:33:00,2.07078,2.07078,2.07005,2.07008,7000000.0
2006-06-23 10:34:00,2.06953,2.06953,2.06933,2.06946,7000000.0
2006-06-23 10:35:00,2.0694,2.0694,2.06912,2.06919,7000000.0
2006-06-23 10:36:00,2.06899,2.06928,2.06899,2.06928,8000000.0
2006-06-23 10:37:00,2.06927,2.06927,2.06916,2.06918,8000000.0
2006-06-23 10:38:00,2.06933,2.06933,2.06907,2.0691,10000000.0
2006-06-23 10:39:00,2.06932,2.06932,2.06797,2.06797,8000000.0
2006-06-23 10:40:00,2.06777,2.06801,2.06777,2.06801,7000000.0
2006-06-23 10:41:00,2.06788,2.06835,2.06788,2.06812,9000000.0
2006-06-23 10:42:00,2.0679,2.0681,2.06777,2.06803,7000000.0
2006-06-23 10:43:00,2.06804,2.06804,2.0674,2.06765,10000000.0
2006-06-23 10:44:00,2.06791,2.06817,2.06791,2.06812,7000000.0
2006-06-23 10:45:00,2.06839,2.06839,2.06779,2.06779,8000000.0
2006-06-23 10:46:00,2.06795,2.06807,2.06784,2.06807,8000000.0
2006-06-23 10:47:00,2.06796,2.06796,2.06755,2.06755,7000000.0
2006-06-23 10:48:00,2.06824,2.06898,2.06824,2.06898,8000000.0
2006-06-23 10:49:00,2.06926,2.06949,2.0691,2.06911,9000000.0
2006-06-23 10:50:00,2.06894,2.06919,2.06894,2.06898,8000000.0
2006-06-23 10:51:00,2.0687,2.06874,2.06847,2.06874,9000000.0
2006-06-23 10:52:00,2.06857,2.06872,2.06839,2.06872,8000000.0
2006-06-23 10:53:00,2.06856,2.0687,2.06826,2.06826,9000000.0
2006-06-23 10:54:00,2.06829,2.06842,2.06816,2.06816,10000000.0
2006-06-23 10:55:00,2.06765,2.06798,2.06758,2.06798,7000000.0
2006-06-23 10:56:00,2.06717,2.06794,2.06597,2.06737,7000000.0
2006-06-23 10:57:00,2.06752,2.06789,2.06752,2.06761,8000000.0
2006-06-23 10:58:00,2.06764,2.06764,2.06735,2.06735,7000000.0
2006-06-23 10:59:00,2.06765,2.06785,2.06722,2.06722,11000000.0
2006-06-23 11:00:00,2.06673,2.06738,2.06583,2.06583,7000000.0
2006-06-23 11:01:00,2.06708,2.06838,2.06708,2.06825,8000000.0
2006-06-23 11:02:00,2.0686,2.0686,2.06753,2.06753,7000000.0
2006-06-23 11:03:00,2.06746,2.06746,2.06645,2.06645,11000000.0
2006-06-23 11:04:00,2.06648,2.06771,2.06648,2.06771,11000000.0
2006-06-23 11:05:00,2.06812,2.06843,2.06812,2.06843,7000000.0
2006-06-23 11:07:00,2.06853,2.06869,2.06839,2.06839,7000000.0
2006-06-23 11:08:00,2.06838,2.0685,2.06838,2.0685,9000000.0
2006-06-23 11:09:00,2.0682,2.06839,2.06819,2.06819,8000000.0
2006-06-23 11:10:00,2.06832,2.06933,2.06832,2.06933,8000000.0
2006-06-23 11:11:00,2.0695,2.06957,2.06932,2.06942,10000000.0
2006-06-23 11:12:00,2.06943,2.0695,2.0694,2.0695,7000000.0
2006-06-23 11:13:00,2.06938,2.06938,2.06904,2.06932,11000000.0
2006-06-23 11:14:00,2.06926,2.06946,2.06926,2.06946,11000000.0
2006-06-23 11:15:00,2.06997,2.06997,2.06957,2.06963,7000000.0
2006-06-23 11:16:00,2.06959,2.06959,2.06936,2.06959,7000000.0
2006-06-23 11:17:00,2.0698,2.07008,2.0698,2.06992,7000000.0
2006-06-23 11:18:00,2.06984,2.06984,2.06956,2.06965,10000000.0
2006-06-23 11:19:00,2.06961,2.06981,2.06951,2.06954,11000000.0
2006-06-23 11:20:00,2.06948,2.06975,2.06946,2.06975,8000000.0
2006-06-23 11:21:00,2.06978,2.06983,2.06955,2.06983,7000000.0
2006-06-23 11:22:00,2.06984,2.0699,2.06975,2.06983,8000000.0
2006-06-23 11:23:00,2.0697,2.0697,2.06926,2.06926,8000000.0
2006-06-23 11:24:00,2.06928,2.06954,2.06928,2.06954,7000000.0
2006-06-23 11:25:00,2.07009,2.07009,2.06996,2.07008,8000000.0
2006-06-23 11:26:00,2.07039,2.0712,2.07031,2.0712,11000000.0
2006-06-23 11:27:00,2.07176,2.07217,2.07176,2.07217,8000000.0
2006-06-23 11:28:00,2.07223,2.07223,2.072,2.07205,7000000.0
2006-06-23 11:29:00,2.07234,2.07234,2.07174,2.07201,8000000.0
2006-06-23 11:30:00,2.07175,2.07175,2.07108,2.07154,7000000.0
2006-06-23 11:31:00,2.07179,2.07216,2.07179,2.07216,11000000.0
2006-06-23 11:32:00,2.07261,2.07261,2.07236,2.07236,11000000.0
2006-06-23 11:33:00,2.07216,2.07216,2.07186,2.07198,7000000.0
2006-06-23 11:34:00,2.07171,2.07191,2.07162,2.07162,7000000.0
2006-06-23 11:35:00,2.07127,2.07127,2.07091,2.07096,10000000.0
2006-06-23 11:36:00,2.07076,2.07076,2.0697,2.0697,8000000.0
2006-06-23 11:37:00,2.06934,2.0698,2.06934,2.0698,8000000.0
2006-06-23 11:38:00,2.07072,2.07081,2.07024,2.07045,9000000.0
2006-06-23 11:39:00,2.07048,2.07108,2.07048,2.07078,9000000.0
2006-06-23 11:40:00,2.0704,2.0704,2.07016,2.07026,11000000.0
2006-06-23 11:41:00,2.07014,2.07041,2.07014,2.07041,11000000.0
2006-06-23 11:42:00,2.07034,2.07058,2.07034,2.07053,11000000.0
2006-06-23 11:43:00,2.07026,2.07026,2.07008,2.07011,7000000.0
2006-06-23 11:44:00,2.07029,2.0705,2.07029,2.07048,7000000.0
2006-06-23 11:45:00,2.07047,2.071,2.07047,2.071,11000000.0
2006-06-23 11:46:00,2.07161,2.0717,2.07145,2.07147,7000000.0
2006-06-23 11:47:00,2.07135,2.0715,2.07094,2.07094,9000000.0
2006-06-23 11:48:00,2.07077,2.071,2.07077,2.07098,10000000.0
2006-06-23 11:49:00,2.07072,2.07072,2.07033,2.07033,7000000.0
2006-06-23 11:50:00,2.07026,2.07026,2.07006,2.07008,7000000.0
2006-06-23 11:51:00,2.07022,2.07041,2.07002,2.07031,8000000.0
2006-06-23 11:52:00,2.07033,2.07047,2.06995,2.06995,10000000.0
2006-06-23 11:53:00,2.06986,2.06991,2.06973,2.06977,10000000.0
2006-06-23 11:54:00,2.06987,2.06987,2.06954,2.06954,9000000.0
2006-06-23 11:55:00,2.06906,2.06906,2.06879,2.06889,8000000.0
2006-06-23 11:56:00,2.06868,2.06877,2.06858,2.06863,11000000.0
2006-06-23 11:57:00,2.06845,2.06845,2.06772,2.06772,8000000.0
2006-06-23 11:58:00,2.06755,2.06755,2.06685,2.06685,9000000.0
2006-06-23 11:59:00,2.06648,2.06673,2.06641,2.06673,7000000.0
2006-06-23 12:00:00,2.06716,2.06716,2.06688,2.06699,7000000.0
2006-06-23 12:01:00,2.06729,2.06729,2.06677,2.06694,10000000.0
2006-06-23 12:02:00,2.06726,2.06726,2.06698,2.06716,10000000.0
2006-06-23 12:03:00,2.06705,2.06715,2.0669,2.0669,7000000.0
2006-06-23 12:04:00,2.06725,2.06725,2.06708,2.06722,9000000.0
2006-06-23 12:05:00,2.06718,2.06718,2.06697,2.06703,11000000.0
2006-06-23 12:06:00,2.06697,2.06708,2.0665,2.0665,7000000.0
2006-06-23 12:07:00,2.06632,2.06656,2.06632,2.06648,7000000.0
2006-06-23 12:08:00,2.06631,2.06631,2.06588,2.06588,9000000.0
2006-06-23 12:09:00,2.06598,2.06615,2.06591,2.06608,8000000.0
2006-06-23 12:10:00,2.0661,2.0661,2.06584,2.06584,8000000.0
2006-06-23 12:11:00,2.0661,2.06651,2.0661,2.0665,7000000.0
2006-06-23 12:12:00,2.06682,2.06684,2.06647,2.06647,7000000.0
2006-06-23 12:13:00,2.06668,2.06668,2.06601,2.06615,10000000.0
2006-06-23 12:14:00,2.06612,2.06632,2.06596,2.06632,8000000.0
2006-06-23 12:15:00,2.06665,2.06665,2.06567,2.06573,8000000.0
2006-06-23 12:16:00,2.06525,2.06553,2.06525,2.06553,8000000.0
2006-06-23 12:17:00,2.06623,2.06675,2.06564,2.06564,8000000.0
2006-06-23 12:18:00,2.06556,2.06643,2.06556,2.06643,11000000.0
2006-06-23 12:19:00,2.06635,2.06649,2.06631,2.06631,9000000.0
2006-06-23 12:20:00,2.06624,2.06642,2.06609,2.06642,10000000.0
2006-06-23 12:21:00,2.06643,2.06674,2.06424,2.06424,7000000.0
2006-06-23 12:22:00,2.0662,2.0666,2.0662,2.0666,8000000.0
2006-06-23 12:23:00,2.06643,2.06646,2.06626,2.06626,7000000.0
2006-06-23 12:24:00,2.06661,2.06661,2.06625,2.06625,7000000.0
2006-06-23 12:25:00,2.06619,2.06619,2.0659,2.06618,9000000.0
2006-06-23 12:26:00,2.0663,2.06658,2.0663,2.06658,8000000.0
2006-06-23 12:27:00,2.06667,2.06677,2.06652,2.06677,10000000.0
2006-06-23 12:28:00,2.06725,2.0674,2.06693,2.06698,9000000.0
2006-06-23 12:30:00,2.06684,2.06689,2.06671,2.06684,7000000.0
2006-06-23 12:31:00,2.06703,2.06727,2.06703,2.06716,11000000.0
2006-06-23 12:32:00,2.06703,2.06703,2.06687,2.06693,7000000.0
2006-06-23 12:33:00,2.06724,2.06729,2.06692,2.06692,7000000.0
2006-06-23 12:34:00,2.06694,2.06776,2.06694,2.06776,7000000.0
2006-06-23 12:35:00,2.06795,2.06805,2.06724,2.06724,8000000.0
2006-06-23 12:36:00,2.06706,2.06753,2.06701,2.06737,8000000.0
2006-06-23 12:38:00,2.06686,2.06705,2.06677,2.06701,8000000.0
2006-06-23 12:39:00,2.06706,2.06743,2.06706,2.0671,9000000.0
2006-06-23 12:40:00,2.06715,2.0673,2.06697,2.06697,7000000.0
2006-06-23 12:41:00,2.06682,2.06711,2.06682,2.06687,8000000.0
2006-06-23 12:42:00,2.06676,2.06682,2.06671,2.06675,9000000.0
2006-06-23 12:43:00,2.06671,2.06689,2.0667,2.0667,9000000.0
2006-06-23 12:44:00,2.06696,2.06717,2.0669,2.06717,8000000.0
2006-06-23 12:45:00,2.06722,2.06735,2.06695,2.06731,10000000.0
2006-06-23 12:47:00,2.06727,2.06784,2.06699,2.06784,10000000.0
2006-06-23 12:48:00,2.06785,2.06828,2.06785,2.06828,11000000.0
2006-06-23 12:49:00,2.06806,2.06806,2.06758,2.06769,7000000.0
2006-06-23 12:50:00,2.06785,2.06793,2.06768,2.06778,7000000.0
2006-06-23 12:51:00,2.06791,2.06815,2.06791,2.06811,8000000.0
2006-06-23 12:53:00,2.06786,2.06793,2.06785,2.06789,8000000.0
2006-06-23 12:54:00,2.06797,2.06802,2.06787,2.06798,7000000.0
2006-06-23 12:55:00,2.068,2.06814,2.06783,2.06814,8000000.0
2006-06-23 12:56:00,2.06801,2.0682,2.06773,2.0682,7000000.0
2006-06-23 12:57:00,2.06821,2.06912,2.068,2.06912,7000000.0
2006-06-23 12:58:00,2.06932,2.06933,2.06911,2.0693,8000000.0
2006-06-23 12:59:00,2.06935,2.06935,2.06889,2.06895,7000000.0
2006-06-23 13:00:00,2.06883,2.06923,2.06883,2.06923,8000000.0
2006-06-23 13:01:00,2.0695,2.06992,2.0695,2.06992,8000000.0
2006-06-23 13:02:00,2.06956,2.06964,2.06939,2.06957,7000000.0
2006-06-23 13:03:00,2.06951,2.06965,2.06949,2.06961,8000000.0
2006-06-23 13:04:00,2.0695,2.06966,2.0695,2.06966,7000000.0
2006-06-23 13:05:00,2.06965,2.07037,2.06948,2.07037,8000000.0
2006-06-23 13:06:00,2.07061,2.07064,2.0703,2.07032,7000000.0
2006-06-23 13:07:00,2.07027,2.07054,2.07012,2.07054,7000000.0
2006-06-23 13:08:00,2.07044,2.07077,2.07044,2.07056,10000000.0
2006-06-23 13:09:00,2.07096,2.07119,2.07069,2.07119,7000000.0
2006-06-23 13:10:00,2.07107,2.07124,2.07099,2.07112,9000000.0
2006-06-23 13:11:00,2.07111,2.07111,2.07011,2.07027,8000000.0
2006-06-23 13:12:00,2.07053,2.07062,2.07036,2.07047,8000000.0
2006-06-23 13:13:00,2.06997,2.07017,2.06976,2.06976,9000000.0
2006-06-23 13:14:00,2.069,2.06916,2.06785,2.06802,7000000.0
2006-06-23 13:15:00,2.06803,2.06913,2.06803,2.06895,8000000.0
2006-06-23 13:16:00,2.06845,2.06845,2.06812,2.06812,8000000.0
2006-06-23 13:17:00,2.06837,2.06871,2.06837,2.06859,9000000.0
2006-06-23 13:18:00,2.06876,2.06876,2.06819,2.06819,10000000.0
2006-06-23 13:19:00,2.06823,2.06848,2.06823,2.06848,8000000.0
2006-06-23 13:20:00,2.06831,2.06846,2.06826,2.06826,8000000.0
2006-06-23 13:21:00,2.06827,2.06859,2.06827,2.06859,7000000.0
2006-06-23 13:22:00,2.06898,2.06905,2.06875,2.06894,11000000.0
2006-06-23 13:23:00,2.06879,2.06891,2.06876,2.06884,8000000.0
2006-06-23 13:24:00,2.06879,2.06886,2.06879,2.06886,7000000.0
2006-06-23 13:25:00,2.06878,2.06892,2.06878,2.06892,11000000.0
2006-06-23 13:26:00,2.06905,2.06913,2.06895,2.06909,10000000.0
2006-06-23 13:27:00,2.06901,2.06908,2.06891,2.06907,8000000.0
2006-06-23 13:28:00,2.06903,2.06912,2.06882,2.06882,21000000.0
2006-06-23 13:29:00,2.06847,2.06882,2.06843,2.06882,17000000.0
2006-06-23 13:30:00,2.06884,2.06886,2.06878,2.06878,7000000.0
2006-06-23 13:31:00,2.06878,2.06891,2.06864,2.06864,9000000.0
2006-06-23 13:32:00,2.06844,2.06844,2.06653,2.06653,14000000.0
2006-06-23 13:33:00,2.06711,2.06711,2.06669,2.06677,14000000.0
2006-06-23 13:34:00,2.06692,2.06738,2.06692,2.06738,31000000.0
2006-06-23 13:35:00,2.06745,2.06746,2.06734,2.06746,17000000.0
2006-06-23 13:36:00,2.06735,2.06735,2.06635,2.06635,24000000.0
2006-06-23 13:37:00,2.06569,2.06569,2.06509,2.06509,10000000.0
2006-06-23 13:38:00,2.06492,2.06501,2.06472,2.0648,18000000.0
2006-06-23 13:39:00,2.06487,2.06554,2.06487,2.06538,15000000.0
2006-06-23 13:40:00,2.06533,2.06533,2.06508,2.06526,29000000.0
2006-06-23 13:41:00,2.06527,2.06574,2.06527,2.06574,13000000.0
2006-06-23 13:42:00,2.06588,2.06603,2.06588,2.06594,7000000.0
2006-06-23 13:43:00,2.06588,2.0662,2.06581,2.0662,10000000.0
2006-06-23 13:44:00,2.06622,2.06622,2.06586,2.06589,26000000.0
2006-06-23 13:45:00,2.06577,2.06609,2.0657,2.06609,22000000.0
2006-06-23 13:46:00,2.06632,2.06632,2.06615,2.0662,19000000.0
2006-06-23 13:47:00,2.06585,2.0666,2.06505,2.06505,17000000.0
2006-06-23 13:48:00,2.06572,2.06602,2.06549,2.06602,22000000.0
2006-06-23 13:49:00,2.06657,2.06689,2.06657,2.06689,24000000.0
2006-06-23 13:50:00,2.06654,2.06654,2.06646,2.06646,15000000.0
2006-06-23 13:51:00,2.06592,2.06592,2.06568,2.06568,22000000.0
2006-06-23 13:52:00,2.06556,2.06556,2.06503,2.06508,32000000.0
2006-06-23 13:53:00,2.06525,2.06568,2.06523,2.06523,28000000.0
2006-06-23 13:54:00,2.06479,2.06479,2.06357,2.06357,31000000.0
2006-06-23 13:55:00,2.06389,2.06454,2.06377,2.06377,20000000.0
2006-06-23 13:56:00,2.06484,2.06484,2.06459,2.0648,24000000.0
2006-06-23 13:57:00,2.06436,2.06436,2.06417,2.06425,34000000.0
2006-06-23 13:58:00,2.06405,2.06406,2.06352,2.06406,16000000.0
2006-06-23 13:59:00,2.06409,2.06456,2.06409,2.06443,30000000.0
2006-06-23 14:00:00,2.06483,2.0654,2.06483,2.06535,39000000.0
2006-06-23 14:01:00,2.06526,2.06526,2.06488,2.06488,30000000.0
2006-06-23 14:02:00,2.06458,2.06482,2.06448,2.06454,19000000.0
2006-06-23 14:03:00,2.06451,2.06451,2.06429,2.06429,23000000.0
2006-06-23 14:04:00,2.06432,2.06462,2.06423,2.06423,33000000.0
2006-06-23 14:05:00,2.0638,2.0638,2.06342,2.06342,28000000.0
2006-06-23 14:06:00,2.06337,2.06387,2.06337,2.06387,31000000.0
2006-06-23 14:07:00,2.06373,2.06377,2.06354,2.06354,31000000.0
2006-06-23 14:08:00,2.06347,2.06347,2.06318,2.06331,27000000.0
2006-06-23 14:09:00,2.06337,2.06343,2.06321,2.06343,27000000.0
2006-06-23 14:10:00,2.06334,2.06342,2.06326,2.0633,24000000.0
2006-06-23 14:11:00,2.063,2.06305,2.06287,2.06305,21000000.0
2006-06-23 14:12:00,2.06305,2.06317,2.06291,2.06291,22000000.0
2006-06-23 14:13:00,2.06282,2.06287,2.06252,2.06253,13000000.0
2006-06-23 14:14:00,2.06274,2.06295,2.06274,2.06294,21000000.0
2006-06-23 14:15:00,2.06252,2.06252,2.06163,2.06163,25000000.0
2006-06-23 14:16:00,2.06184,2.0624,2.06121,2.06219,26000000.0
2006-06-23 14:17:00,2.06304,2.06304,2.06225,2.06225,32000000.0
2006-06-23 14:18:00,2.06258,2.06267,2.06247,2.06267,27000000.0
2006-06-23 14:19:00,2.06238,2.0624,2.06192,2.06192,35000000.0
2006-06-23 14:20:00,2.06153,2.06228,2.06153,2.06228,32000000.0
2006-06-23 14:21:00,2.06225,2.06225,2.06161,2.06161,39000000.0
2006-06-23 14:22:00,2.06176,2.06176,2.06132,2.06132,22000000.0
2006-06-23 14:23:00,2.06176,2.0619,2.06169,2.06182,40000000.0
2006-06-23 14:24:00,2.06185,2.06185,2.06074,2.06074,10000000.0
2006-06-23 14:25:00,2.06015,2.0606,2.05976,2.05978,35000000.0
2006-06-23 14:26:00,2.05978,2.06014,2.05978,2.05998,18000000.0
2006-06-23 14:27:00,2.05983,2.06278,2.05983,2.06278,28000000.0
2006-06-23 14:28:00,2.06291,2.06384,2.06291,2.06384,21000000.0
2006-06-23 14:29:00,2.06401,2.06488,2.0619,2.0619,16000000.0
2006-06-23 14:30:00,2.06124,2.06431,2.06124,2.06386,25000000.0
2006-06-23 14:31:00,2.0644,2.0644,2.06365,2.06365,26000000.0
2006-06-23 14:32:00,2.06379,2.06422,2.06379,2.06404,32000000.0
2006-06-23 14:33:00,2.06445,2.06544,2.06445,2.06544,20000000.0
2006-06-23 14:34:00,2.06534,2.06534,2.0647,2.06471,25000000.0
2006-06-23 14:35:00,2.06489,2.06569,2.06489,2.06557,23000000.0
2006-06-23 14:36:00,2.06551,2.06557,2.06499,2.06557,11000000.0
2006-06-23 14:37:00,2.06582,2.06625,2.06576,2.06625,41000000.0
2006-06-23 14:38:00,2.0662,2.06628,2.06546,2.06546,54000000.0
2006-06-23 14:39:00,2.06578,2.06578,2.06532,2.06532,36000000.0
2006-06-23 14:40:00,2.06517,2.0654,2.06517,2.06531,36000000.0
2006-06-23 14:41:00,2.06558,2.06558,2.06528,2.06528,41000000.0
2006-06-23 14:42:00,2.06519,2.06519,2.06475,2.06475,19000000.0
2006-06-23 14:43:00,2.06459,2.06475,2.06434,2.06434,20000000.0
2006-06-23 14:44:00,2.06438,2.06465,2.06438,2.06458,25000000.0
2006-06-23 14:45:00,2.06424,2.06438,2.06391,2.06415,33000000.0
2006-06-23 14:46:00,2.06401,2.06407,2.06379,2.06379,11000000.0
2006-06-23 14:47:00,2.06376,2.06376,2.06262,2.06262,7000000.0
2006-06-23 14:48:00,2.06225,2.06225,2.06153,2.06153,21000000.0
2006-06-23 14:49:00,2.06207,2.06253,2.062,2.06253,32000000.0
2006-06-23 14:50:00,2.06289,2.06318,2.06282,2.06283,33000000.0
2006-06-23 14:51:00,2.06302,2.0634,2.06295,2.0634,37000000.0
2006-06-23 14:52:00,2.06361,2.06375,2.06359,2.0637,17000000.0
2006-06-23 14:53:00,2.06373,2.06377,2.06369,2.06369,22000000.0
2006-06-23 14:54:00,2.06387,2.06406,2.06387,2.06403,17000000.0
2006-06-23 14:55:00,2.06408,2.06446,2.06408,2.06446,7000000.0
2006-06-23 14:56:00,2.06399,2.06406,2.06368,2.06374,21000000.0
2006-06-23 14:57:00,2.06377,2.06378,2.06346,2.06346,12000000.0
2006-06-23 14:58:00,2.06373,2.06463,2.06373,2.06438,31000000.0
2006-06-23 14:59:00,2.0645,2.06472,2.06386,2.06407,20000000.0
2006-06-23 15:00:00,2.06417,2.06417,2.06384,2.06384,32000000.0
2006-06-23 15:01:00,2.06331,2.06332,2.06294,2.06332,14000000.0
2006-06-23 15:02:00,2.06259,2.0626,2.06138,2.06138,26000000.0
2006-06-23 15:03:00,2.06193,2.06213,2.06184,2.06184,30000000.0
2006-06-23 15:04:00,2.06175,2.06176,2.06137,2.06137,29000000.0
2006-06-23 15:05:00,2.06211,2.06235,2.06207,2.06207,28000000.0
2006-06-23 15:06:00,2.06195,2.06202,2.06113,2.06202,16000000.0
2006-06-23 15:07:00,2.06152,2.06152,2.06074,2.06074,26000000.0
2006-06-23 15:08:00,2.0615,2.06155,2.06118,2.06127,25000000.0
2006-06-23 15:09:00,2.06171,2.06177,2.06129,2.0617,34000000.0
2006-06-23 15:10:00,2.06132,2.06172,2.06099,2.06099,36000000.0
2006-06-23 15:11:00,2.06119,2.06203,2.06101,2.06101,27000000.0
2006-06-23 15:12:00,2.06072,2.06125,2.06071,2.06125,26000000.0
2006-06-23 15:13:00,2.06104,2.06104,2.0608,2.06092,41000000.0
2006-06-23 15:14:00,2.06102,2.06102,2.05974,2.06015,30000000.0
2006-06-23 15:15:00,2.06077,2.06136,2.06077,2.06132,21000000.0
2006-06-23 15:16:00,2.06138,2.06208,2.06138,2.06208,9000000.0
2006-06-23 15:17:00,2.06258,2.06258,2.06207,2.06207,26000000.0
2006-06-23 15:18:00,2.06202,2.06218,2.0617,2.0617,10000000.0
2006-06-23 15:19:00,2.06172,2.06185,2.0617,2.06183,16000000.0
2006-06-23 15:20:00,2.06163,2.06163,2.06144,2.0616,20000000.0
2006-06-23 15:21:00,2.06185,2.06307,2.06185,2.06307,12000000.0
2006-06-23 15:22:00,2.06352,2.06352,2.06302,2.06304,22000000.0
2006-06-23 15:23:00,2.06315,2.06335,2.06287,2.06287,36000000.0
2006-06-23 15:24:00,2.06262,2.06262,2.06239,2.0624,8000000.0
2006-06-23 15:25:00,2.06248,2.06292,2.06248,2.06271,14000000.0
2006-06-23 15:26:00,2.06306,2.06461,2.06306,2.06433,40000000.0
2006-06-23 15:27:00,2.06425,2.06425,2.06367,2.0637,32000000.0
2006-06-23 15:28:00,2.06342,2.06356,2.06295,2.06295,55000000.0
2006-06-23 15:29:00,2.06319,2.0632,2.06131,2.06307,47000000.0
2006-06-23 15:30:00,2.06114,2.06326,2.06018,2.06326,71000000.0
2006-06-23 15:31:00,2.0644,2.06459,2.06437,2.06445,58000000.0
2006-06-23 15:32:00,2.06396,2.06396,2.06334,2.06334,25000000.0
2006-06-23 15:33:00,2.06362,2.06445,2.06362,2.06445,32000000.0
2006-06-23 15:34:00,2.06591,2.06591,2.06493,2.06493,22000000.0
2006-06-23 15:35:00,2.06423,2.06462,2.0635,2.06425,30000000.0
2006-06-23 15:36:00,2.06511,2.06588,2.06511,2.06575,23000000.0
2006-06-23 15:37:00,2.06628,2.06631,2.06606,2.06606,24000000.0
2006-06-23 15:38:00,2.06596,2.06611,2.06576,2.06577,61000000.0
2006-06-23 15:39:00,2.06595,2.06646,2.06595,2.06644,40000000.0
2006-06-23 15:40:00,2.0665,2.06662,2.0652,2.0652,37000000.0
2006-06-23 15:41:00,2.06545,2.06555,2.06534,2.06545,43000000.0
2006-06-23 15:42:00,2.06534,2.06545,2.06516,2.06545,41000000.0
2006-06-23 15:43:00,2.06528,2.06528,2.06505,2.06505,30000000.0
2006-06-23 15:44:00,2.06498,2.06521,2.06491,2.06521,29000000.0
2006-06-23 15:45:00,2.06534,2.06565,2.06527,2.06565,36000000.0
2006-06-23 15:46:00,2.06511,2.06512,2.06391,2.06391,24000000.0
2006-06-23 15:47:00,2.06397,2.06397,2.06319,2.06321,31000000.0
2006-06-23 15:48:00,2.06309,2.06322,2.06281,2.06281,33000000.0
2006-06-23 15:49:00,2.06288,2.06288,2.06251,2.06251,25000000.0
2006-06-23 15:50:00,2.06281,2.06301,2.06281,2.06294,11000000.0
2006-06-23 15:51:00,2.0634,2.0641,2.06339,2.06339,37000000.0
2006-06-23 15:52:00,2.0633,2.06341,2.0632,2.06324,23000000.0
2006-06-23 15:53:00,2.06333,2.06375,2.06324,2.06375,15000000.0
2006-06-23 15:54:00,2.06344,2.0636,2.06344,2.06349,26000000.0
2006-06-23 15:55:00,2.06329,2.06349,2.06329,2.06335,33000000.0
2006-06-23 15:56:00,2.06333,2.0638,2.06325,2.06374,7000000.0
2006-06-23 15:57:00,2.06292,2.06324,2.06277,2.06314,34000000.0
2006-06-23 15:58:00,2.06313,2.06328,2.06302,2.06322,24000000.0
2006-06-23 15:59:00,2.06287,2.06302,2.06271,2.06302,23000000.0
2006-06-23 16:00:00,2.06295,2.0632,2.06284,2.0632,51000000.0
2006-06-23 16:01:00,2.06288,2.06299,2.06282,2.06293,31000000.0
2006-06-23 16:02:00,2.06284,2.06293,2.06273,2.06282,29000000.0
2006-06-23 16:03:00,2.06275,2.06285,2.06269,2.0628,51000000.0
2006-06-23 16:04:00,2.06283,2.06283,2.06243,2.06251,38000000.0
2006-06-23 16:05:00,2.06257,2.06266,2.06237,2.06265,37000000.0
2006-06-23 16:06:00,2.0623,2.06269,2.0623,2.06233,33000000.0
2006-06-23 16:07:00,2.06246,2.06247,2.06232,2.06247,37000000.0
2006-06-23 16:08:00,2.06246,2.06253,2.06223,2.06253,37000000.0
2006-06-23 16:09:00,2.06251,2.06254,2.06228,2.06231,44000000.0
2006-06-23 16:10:00,2.06221,2.06221,2.06167,2.06186,41000000.0
2006-06-23 16:11:00,2.06175,2.06175,2.06116,2.06142,27000000.0
2006-06-23 16:12:00,2.06101,2.06101,2.06067,2.06089,22000000.0
2006-06-23 16:13:00,2.06119,2.06164,2.06119,2.06123,38000000.0
2006-06-23 16:14:00,2.06146,2.06146,2.06116,2.06117,41000000.0
2006-06-23 16:15:00,2.06107,2.06124,2.06085,2.06085,42000000.0
2006-06-23 16:16:00,2.06117,2.06217,2.06117,2.06183,45000000.0
2006-06-23 16:17:00,2.06219,2.06219,2.06184,2.06188,22000000.0
2006-06-23 16:18:00,2.06191,2.06212,2.06191,2.06191,49000000.0
2006-06-23 16:19:00,2.06175,2.06175,2.06006,2.06006,27000000.0
2006-06-23 16:20:00,2.05998,2.06039,2.05995,2.05995,52000000.0
2006-06-23 16:21:00,2.05996,2.06021,2.05995,2.06021,37000000.0
2006-06-23 16:22:00,2.06058,2.06076,2.06044,2.06068,50000000.0
2006-06-23 16:23:00,2.0597,2.0597,2.05932,2.05948,48000000.0
2006-06-23 16:24:00,2.05972,2.05977,2.05934,2.05934,44000000.0
2006-06-23 16:25:00,2.0595,2.05986,2.05942,2.05942,28000000.0
2006-06-23 16:26:00,2.05882,2.05882,2.05766,2.05766,41000000.0
2006-06-23 16:27:00,2.05798,2.05843,2.05791,2.05838,46000000.0
2006-06-23 16:28:00,2.05876,2.05876,2.05796,2.05805,34000000.0
2006-06-23 16:29:00,2.05809,2.05914,2.05809,2.05914,24000000.0
2006-06-23 16:30:00,2.05878,2.05878,2.05848,2.05852,43000000.0
2006-06-23 16:31:00,2.0582,2.0582,2.05689,2.0569,36000000.0
2006-06-23 16:32:00,2.05637,2.05717,2.05637,2.05713,34000000.0
2006-06-23 16:33:00,2.05696,2.05754,2.05696,2.0574,41000000.0
2006-06-23 16:34:00,2.05688,2.05752,2.05688,2.0575,29000000.0
2006-06-23 16:35:00,2.05775,2.05837,2.05775,2.05837,53000000.0
2006-06-23 16:36:00,2.05784,2.05817,2.05774,2.05774,43000000.0
2006-06-23 16:37:00,2.05761,2.05826,2.05761,2.05826,56000000.0
2006-06-23 16:38:00,2.05854,2.05875,2.05854,2.05875,34000000.0
2006-06-23 16:39:00,2.05892,2.05945,2.05892,2.05945,43000000.0
2006-06-23 16:40:00,2.05966,2.06062,2.05966,2.06062,63000000.0
2006-06-23 16:41:00,2.06074,2.06089,2.06054,2.06078,44000000.0
2006-06-23 16:42:00,2.06069,2.06069,2.05981,2.06034,57000000.0
2006-06-23 16:43:00,2.0605,2.06053,2.06005,2.06026,20000000.0
2006-06-23 16:44:00,2.06022,2.06035,2.06,2.06025,34000000.0
2006-06-23 16:45:00,2.06054,2.06073,2.06033,2.06053,41000000.0
2006-06-23 16:46:00,2.06058,2.06098,2.06058,2.06086,59000000.0
2006-06-23 16:47:00,2.06079,2.06112,2.06077,2.06084,55000000.0
2006-06-23 16:48:00,2.06047,2.06067,2.06041,2.06067,46000000.0
2006-06-23 16:49:00,2.06072,2.06102,2.06072,2.06102,35000000.0
2006-06-23 16:50:00,2.06102,2.06105,2.06069,2.06092,45000000.0
2006-06-23 16:51:00,2.06085,2.06105,2.06049,2.06078,30000000.0
2006-06-23 16:52:00,2.061,2.06133,2.06077,2.06133,30000000.0
2006-06-23 16:53:00,2.06152,2.06202,2.06139,2.06202,19000000.0
2006-06-23 16:54:00,2.06265,2.06411,2.06265,2.06411,18000000.0
2006-06-23 16:55:00,2.06404,2.0647,2.06404,2.06456,40000000.0
2006-06-23 16:56:00,2.06423,2.06497,2.06423,2.06476,37000000.0
2006-06-23 16:57:00,2.06477,2.065,2.06457,2.06477,17000000.0
2006-06-23 16:58:00,2.06405,2.06405,2.06341,2.06341,45000000.0
2006-06-23 16:59:00,2.06325,2.06519,2.06325,2.06509,39000000.0
2006-06-23 17:00:00,2.06536,2.06562,2.06487,2.06487,47000000.0
2006-06-23 17:01:00,2.06471,2.06471,2.06454,2.06461,26000000.0
2006-06-23 17:02:00,2.06456,2.06475,2.06451,2.06463,33000000.0
2006-06-23 17:03:00,2.06479,2.06483,2.06454,2.06465,33000000.0
2006-06-23 17:04:00,2.06463,2.06463,2.06417,2.06417,37000000.0
2006-06-23 17:05:00,2.064,2.06413,2.06399,2.06405,35000000.0
2006-06-23 17:06:00,2.06403,2.06418,2.06374,2.06418,46000000.0
2006-06-23 17:07:00,2.0642,2.06424,2.06411,2.06414,33000000.0
2006-06-23 17:08:00,2.06414,2.0642,2.06405,2.06407,45000000.0
2006-06-23 17:09:00,2.06405,2.06405,2.06372,2.06372,47000000.0
2006-06-23 17:10:00,2.06355,2.06384,2.06352,2.06384,6000000.0
2006-06-23 17:11:00,2.06394,2.06427,2.06348,2.06348,44000000.0
2006-06-23 17:12:00,2.06344,2.06344,2.06318,2.06318,23000000.0
2006-06-23 17:13:00,2.06314,2.06314,2.06186,2.0623,35000000.0
2006-06-23 17:14:00,2.06161,2.0617,2.0614,2.06148,27000000.0
2006-06-23 17:15:00,2.06137,2.06166,2.06137,2.06166,26000000.0
2006-06-23 17:16:00,2.06181,2.06181,2.06134,2.06163,27000000.0
2006-06-23 17:17:00,2.06181,2.062,2.06181,2.062,38000000.0
2006-06-23 17:18:00,2.06245,2.0638,2.06245,2.0638,29000000.0
2006-06-23 17:19:00,2.06396,2.06396,2.06344,2.06344,19000000.0
2006-06-23 17:20:00,2.06252,2.06252,2.06205,2.06205,29000000.0
2006-06-23 17:21:00,2.06208,2.06208,2.06183,2.06187,26000000.0
2006-06-23 17:22:00,2.06231,2.0646,2.06231,2.0646,30000000.0
2006-06-23 17:23:00,2.06476,2.06476,2.06408,2.06425,32000000.0
2006-06-23 17:24:00,2.0644,2.06502,2.0644,2.06502,23000000.0
2006-06-23 17:25:00,2.06518,2.06523,2.06502,2.06514,20000000.0
2006-06-23 17:26:00,2.06476,2.06476,2.06443,2.06444,18000000.0
2006-06-23 17:27:00,2.06437,2.06442,2.06422,2.06433,44000000.0
2006-06-23 17:28:00,2.0643,2.0643,2.06401,2.06405,39000000.0
2006-06-23 17:29:00,2.06418,2.06465,2.06418,2.06452,36000000.0
2006-06-23 17:30:00,2.06438,2.06446,2.06418,2.06418,61000000.0
2006-06-23 17:31:00,2.06381,2.06422,2.06381,2.06399,62000000.0
2006-06-23 17:32:00,2.06393,2.06469,2.06393,2.0646,54000000.0
2006-06-23 17:33:00,2.06421,2.06434,2.06418,2.06418,64000000.0
2006-06-23 17:34:00,2.0645,2.0647,2.06419,2.06419,60000000.0
2006-06-23 17:35:00,2.06413,2.06413,2.06371,2.06398,43000000.0
2006-06-23 17:36:00,2.06409,2.06409,2.06379,2.06406,58000000.0
2006-06-23 17:37:00,2.0642,2.06433,2.06419,2.06433,47000000.0
2006-06-23 17:38:00,2.06435,2.06461,2.06435,2.06461,44000000.0
2006-06-23 17:39:00,2.06463,2.06498,2.06463,2.06498,41000000.0
2006-06-23 17:40:00,2.0649,2.0649,2.06469,2.06469,59000000.0
2006-06-23 17:41:00,2.06451,2.06451,2.06411,2.06413,50000000.0
2006-06-23 17:42:00,2.0644,2.06483,2.0644,2.06441,37000000.0
2006-06-23 17:43:00,2.06436,2.06457,2.06436,2.06451,33000000.0
2006-06-23 17:44:00,2.06458,2.06493,2.06458,2.06493,46000000.0
2006-06-23 17:45:00,2.06501,2.06533,2.06501,2.06531,49000000.0
2006-06-23 17:46:00,2.06523,2.0655,2.06523,2.06537,56000000.0
2006-06-23 17:47:00,2.06536,2.06536,2.06477,2.06477,65000000.0
2006-06-23 17:48:00,2.06472,2.06488,2.0647,2.06486,61000000.0
2006-06-23 17:49:00,2.06483,2.06518,2.06483,2.06507,72000000.0
2006-06-23 17:50:00,2.06513,2.06513,2.06491,2.06491,53000000.0
2006-06-23 17:51:00,2.06475,2.06482,2.06468,2.0648,54000000.0
2006-06-23 17:52:00,2.06478,2.06479,2.06467,2.06467,51000000.0
2006-06-23 17:53:00,2.06464,2.06466,2.06432,2.06432,42000000.0
2006-06-23 17:54:00,2.06461,2.06461,2.06433,2.06433,32000000.0
2006-06-23 17:55:00,2.0643,2.06446,2.0643,2.06446,32000000.0
2006-06-23 17:56:00,2.06457,2.06485,2.06457,2.06485,47000000.0
2006-06-23 17:57:00,2.06495,2.06512,2.06491,2.06512,34000000.0
2006-06-23 17:58:00,2.06548,2.06548,2.06536,2.06536,44000000.0
2006-06-23 17:59:00,2.06529,2.0653,2.06505,2.0652,39000000.0
2006-06-23 18:01:00,2.0647,2.06492,2.0647,2.06488,52000000.0
2006-06-23 18:02:00,2.06488,2.06495,2.06467,2.06471,30000000.0
2006-06-23 18:03:00,2.06476,2.06537,2.06476,2.06537,38000000.0
2006-06-23 18:04:00,2.06556,2.06561,2.06524,2.06524,38000000.0
2006-06-23 18:05:00,2.06513,2.06513,2.06473,2.06473,36000000.0
2006-06-23 18:06:00,2.06478,2.06501,2.06474,2.0649,32000000.0
2006-06-23 18:08:00,2.06511,2.06511,2.06485,2.06487,56000000.0
2006-06-23 18:09:00,2.06455,2.06455,2.06345,2.06345,34000000.0
2006-06-23 18:10:00,2.06357,2.06399,2.06357,2.06399,26000000.0
2006-06-23 18:11:00,2.06395,2.06395,2.06343,2.06343,34000000.0
2006-06-23 18:12:00,2.06327,2.06327,2.06299,2.06319,24000000.0
2006-06-23 18:13:00,2.06326,2.06341,2.06318,2.06341,30000000.0
2006-06-23 18:14:00,2.06357,2.06357,2.06318,2.06327,22000000.0
2006-06-23 18:15:00,2.06323,2.06391,2.06323,2.0637,21000000.0
2006-06-23 18:16:00,2.06356,2.06358,2.06289,2.06289,66000000.0
2006-06-23 18:17:00,2.06323,2.06324,2.06302,2.06311,60000000.0
2006-06-23 18:18:00,2.06332,2.06381,2.06332,2.06377,33000000.0
2006-06-23 18:19:00,2.06375,2.06429,2.06353,2.06429,46000000.0
2006-06-23 18:20:00,2.06486,2.0657,2.06486,2.0657,61000000.0
2006-06-23 18:21:00,2.06581,2.066,2.06566,2.06566,37000000.0
2006-06-23 18:22:00,2.06555,2.06565,2.06549,2.06558,49000000.0
2006-06-23 18:23:00,2.06521,2.06536,2.06513,2.06515,34000000.0
2006-06-23 18:24:00,2.06498,2.06532,2.06498,2.06526,47000000.0
2006-06-23 18:25:00,2.06522,2.06528,2.06515,2.06528,31000000.0
2006-06-23 18:26:00,2.06486,2.06486,2.06435,2.06435,43000000.0
2006-06-23 18:27:00,2.06384,2.06405,2.06264,2.06264,35000000.0
2006-06-23 18:28:00,2.06231,2.06231,2.06211,2.06211,18000000.0
2006-06-23 18:29:00,2.06221,2.06404,2.06221,2.06404,24000000.0
2006-06-23 18:30:00,2.06424,2.06424,2.064,2.0642,32000000.0
2006-06-23 18:32:00,2.06428,2.06436,2.06415,2.06436,55000000.0
2006-06-23 18:33:00,2.06446,2.06446,2.0642,2.0642,29000000.0
2006-06-23 18:34:00,2.06411,2.0642,2.06411,2.06414,32000000.0
2006-06-23 18:35:00,2.06405,2.06423,2.06395,2.06401,47000000.0
2006-06-23 18:36:00,2.06385,2.06385,2.06327,2.06327,65000000.0
2006-06-23 18:37:00,2.06284,2.06284,2.06185,2.06185,63000000.0
2006-06-23 18:38:00,2.06169,2.06175,2.06152,2.06174,61000000.0
2006-06-23 18:39:00,2.06218,2.06256,2.06195,2.062,37000000.0
2006-06-23 18:40:00,2.0621,2.06232,2.06198,2.06208,52000000.0
2006-06-23 18:41:00,2.06197,2.06197,2.06141,2.0615,68000000.0
2006-06-23 18:42:00,2.06139,2.06139,2.06055,2.06055,40000000.0
2006-06-23 18:43:00,2.05989,2.05989,2.05838,2.05938,39000000.0
2006-06-23 18:44:00,2.05955,2.06062,2.05955,2.0598,33000000.0
2006-06-23 18:45:00,2.05962,2.05962,2.0593,2.0593,57000000.0
2006-06-23 18:46:00,2.05952,2.06033,2.05952,2.06033,61000000.0
2006-06-23 18:47:00,2.06034,2.06034,2.05987,2.05994,41000000.0
2006-06-23 18:48:00,2.06021,2.06021,2.06015,2.06021,26000000.0
2006-06-23 18:49:00,2.06013,2.06029,2.06013,2.06017,31000000.0
2006-06-23 18:51:00,2.06069,2.06091,2.06069,2.06091,17000000.0
2006-06-23 18:52:00,2.06105,2.06248,2.06105,2.06181,33000000.0
2006-06-23 18:53:00,2.06178,2.06213,2.06149,2.06149,31000000.0
2006-06-23 18:54:00,2.06159,2.06175,2.06151,2.06174,11000000.0
2006-06-23 18:55:00,2.06168,2.06176,2.06139,2.06143,22000000.0
2006-06-23 18:56:00,2.06095,2.06126,2.06083,2.06126,16000000.0
2006-06-23 18:58:00,2.06142,2.06142,2.0611,2.06126,19000000.0
2006-06-23 18:59:00,2.06138,2.0617,2.06138,2.0617,26000000.0
2006-06-23 19:00:00,2.06182,2.062,2.06182,2.06198,12000000.0
2006-06-23 19:01:00,2.06185,2.06186,2.06158,2.06158,18000000.0
2006-06-23 19:02:00,2.06159,2.06175,2.06155,2.06175,23000000.0
2006-06-23 19:03:00,2.06171,2.06171,2.06158,2.06158,21000000.0
2006-06-23 19:04:00,2.0615,2.06164,2.06149,2.06155,55000000.0
2006-06-23 19:05:00,2.06152,2.06164,2.06152,2.06158,42000000.0
2006-06-23 19:06:00,2.0611,2.06118,2.06093,2.06096,63000000.0
2006-06-23 19:07:00,2.0609,2.06105,2.0609,2.06103,39000000.0
2006-06-23 19:08:00,2.06108,2.06115,2.06106,2.06113,32000000.0
2006-06-23 19:11:00,2.06122,2.06136,2.06113,2.06136,36000000.0
2006-06-23 19:12:00,2.06138,2.06138,2.06124,2.06124,25000000.0
2006-06-23 19:13:00,2.06128,2.06213,2.06128,2.06213,23000000.0
2006-06-23 19:14:00,2.06214,2.06214,2.06126,2.06183,37000000.0
2006-06-23 19:15:00,2.06185,2.06185,2.06166,2.06173,17000000.0
2006-06-23 19:16:00,2.06148,2.06148,2.06119,2.06119,23000000.0
2006-06-23 19:17:00,2.06132,2.06151,2.06132,2.06134,17000000.0
2006-06-23 19:18:00,2.0614,2.0614,2.06128,2.0613,30000000.0
2006-06-23 19:19:00,2.06107,2.06118,2.06105,2.06105,36000000.0
2006-06-23 19:20:00,2.06103,2.06122,2.06103,2.06119,23000000.0
2006-06-23 19:21:00,2.06113,2.06121,2.06107,2.06121,21000000.0
2006-06-23 19:22:00,2.06122,2.06122,2.06095,2.06114,25000000.0
2006-06-23 19:23:00,2.06154,2.06179,2.06154,2.06179,12000000.0
2006-06-23 19:24:00,2.06202,2.06221,2.06191,2.06197,39000000.0
2006-06-23 19:28:00,2.06192,2.06192,2.06163,2.06163,40000000.0
2006-06-23 19:29:00,2.06159,2.06161,2.06134,2.0615,28000000.0
2006-06-23 19:30:00,2.06153,2.06153,2.06112,2.06119,32000000.0
2006-06-23 19:31:00,2.06104,2.06124,2.06096,2.06096,28000000.0
2006-06-23 19:32:00,2.06095,2.06113,2.06083,2.06084,31000000.0
2006-06-23 19:33:00,2.06085,2.06112,2.06085,2.06112,14000000.0
2006-06-23 19:34:00,2.06122,2.06122,2.06093,2.06106,49000000.0
2006-06-23 19:37:00,2.06115,2.06154,2.06115,2.06154,26000000.0
2006-06-23 19:38:00,2.06166,2.06189,2.06165,2.06165,8000000.0
2006-06-23 19:39:00,2.06143,2.06149,2.06131,2.06139,13000000.0
2006-06-23 19:41:00,2.06145,2.0619,2.06143,2.06172,17000000.0
2006-06-23 19:42:00,2.06207,2.06237,2.06194,2.06194,19000000.0
2006-06-23 19:43:00,2.06197,2.06244,2.06197,2.06244,21000000.0
2006-06-23 19:44:00,2.0624,2.0624,2.06183,2.06183,21000000.0
2006-06-23 19:45:00,2.06178,2.06197,2.06163,2.06174,33000000.0
2006-06-23 19:46:00,2.06176,2.06207,2.06174,2.06182,18000000.0
2006-06-23 19:47:00,2.06178,2.06178,2.06162,2.06162,22000000.0
2006-06-23 19:48:00,2.06153,2.06153,2.06138,2.06146,18000000.0
2006-06-23 19:49:00,2.06141,2.06141,2.06114,2.06114,27000000.0
2006-06-23 19:50:00,2.06113,2.06113,2.06102,2.06104,23000000.0
2006-06-23 19:51:00,2.06096,2.06096,2.05897,2.0607,7000000.0
2006-06-23 19:52:00,2.06075,2.06081,2.06073,2.06079,15000000.0
2006-06-23 19:53:00,2.06078,2.061,2.06078,2.06088,21000000.0
2006-06-23 19:54:00,2.06085,2.06086,2.06083,2.06083,9000000.0
2006-06-23 19:55:00,2.06088,2.06106,2.06076,2.061,30000000.0
2006-06-23 19:56:00,2.06141,2.06147,2.06137,2.06142,20000000.0
2006-06-23 19:57:00,2.0614,2.06145,2.0612,2.0612,12000000.0
2006-06-23 19:58:00,2.06116,2.06118,2.06113,2.06115,13000000.0
2006-06-23 19:59:00,2.06125,2.06131,2.06119,2.06125,31000000.0
2006-06-23 20:00:00,2.06123,2.06132,2.06119,2.06128,23000000.0
2006-06-23 20:01:00,2.06125,2.06138,2.06119,2.06138,13000000.0
2006-06-23 20:02:00,2.06142,2.06142,2.0612,2.06131,20000000.0
2006-06-23 20:03:00,2.06138,2.06138,2.06118,2.06118,18000000.0
2006-06-23 20:04:00,2.061,2.0612,2.06094,2.06115,27000000.0
2006-06-23 20:05:00,2.06129,2.06143,2.06121,2.06143,23000000.0
2006-06-23 20:06:00,2.06134,2.06134,2.06118,2.06124,13000000.0
2006-06-23 20:07:00,2.06129,2.06129,2.06102,2.06103,29000000.0
2006-06-23 20:08:00,2.06101,2.06123,2.06094,2.06106,15000000.0
2006-06-23 20:09:00,2.06104,2.06106,2.06093,2.06093,17000000.0
2006-06-23 20:10:00,2.0608,2.06093,2.06059,2.0609,8000000.0
2006-06-23 20:11:00,2.06055,2.06058,2.06021,2.06048,10000000.0
2006-06-23 20:12:00,2.06049,2.06052,2.06041,2.06046,15000000.0
2006-06-23 20:14:00,2.06024,2.06061,2.06023,2.0606,15000000.0
2006-06-23 20:15:00,2.06071,2.06101,2.06071,2.06101,10000000.0
2006-06-23 20:16:00,2.06105,2.06107,2.06091,2.06098,22000000.0
2006-06-23 20:17:00,2.06089,2.06099,2.06045,2.06076,7000000.0
2006-06-23 20:18:00,2.06089,2.06111,2.06086,2.06088,24000000.0
2006-06-23 20:19:00,2.0608,2.0608,2.06056,2.06056,9000000.0
2006-06-23 20:20:00,2.06048,2.06068,2.06047,2.06068,14000000.0
2006-06-23 20:21:00,2.06083,2.06088,2.06079,2.06088,7000000.0
2006-06-23 20:22:00,2.06077,2.06077,2.05967,2.05967,12000000.0
2006-06-23 20:23:00,2.05963,2.05967,2.05962,2.05962,8000000.0
2006-06-23 20:24:00,2.05941,2.05949,2.05889,2.05889,15000000.0
2006-06-23 20:25:00,2.05881,2.05917,2.05868,2.05868,16000000.0
2006-06-23 20:26:00,2.0586,2.0588,2.05856,2.05872,22000000.0
2006-06-23 20:27:00,2.05861,2.05867,2.0582,2.0582,11000000.0
2006-06-23 20:28:00,2.05792,2.0588,2.05792,2.0588,7000000.0
2006-06-23 20:30:00,2.05856,2.05874,2.05853,2.05859,27000000.0
2006-06-23 20:32:00,2.0583,2.05839,2.05822,2.05822,20000000.0
2006-06-23 20:33:00,2.05833,2.05867,2.05833,2.05867,14000000.0
2006-06-23 20:34:00,2.05871,2.05872,2.05859,2.05866,28000000.0
2006-06-23 20:35:00,2.05868,2.05871,2.05853,2.05854,23000000.0
2006-06-23 20:36:00,2.05848,2.05848,2.05817,2.05817,11000000.0
2006-06-23 20:37:00,2.05824,2.0585,2.05824,2.0585,7000000.0
2006-06-23 20:38:00,2.05845,2.05846,2.05833,2.05846,10000000.0
2006-06-23 20:39:00,2.05841,2.05848,2.05833,2.05833,9000000.0
2006-06-23 20:40:00,2.05842,2.05845,2.05831,2.05831,8000000.0
2006-06-23 20:41:00,2.05856,2.05944,2.05856,2.05944,8000000.0
2006-06-23 20:42:00,2.0593,2.05942,2.05881,2.05881,15000000.0
2006-06-23 20:43:00,2.05914,2.05917,2.05906,2.05917,12000000.0
2006-06-23 20:44:00,2.05927,2.0595,2.05927,2.0595,7000000.0
2006-06-23 20:47:00,2.05951,2.05958,2.05946,2.0595,11000000.0
2006-06-23 20:48:00,2.05944,2.05957,2.05937,2.05937,11000000.0
2006-06-23 20:49:00,2.05946,2.05951,2.05942,2.05944,18000000.0
2006-06-23 20:51:00,2.05945,2.05957,2.05945,2.05957,18000000.0
2006-06-23 20:53:00,2.0599,2.0599,2.05948,2.05948,8000000.0
2006-06-23 20:54:00,2.05932,2.05951,2.05932,2.05951,10000000.0
2006-06-23 20:56:00,2.0596,2.0596,2.05951,2.05957,8000000.0
2006-06-23 20:57:00,2.05951,2.05956,2.05947,2.05947,18000000.0
2006-06-23 20:58:00,2.05947,2.05959,2.05947,2.05959,14000000.0
2006-06-23 20:59:00,2.05968,2.05969,2.05958,2.05963,8000000.0
2006-06-23 21:00:00,2.05966,2.05966,2.05949,2.05956,7000000.0
2006-06-23 21:01:00,2.05964,2.05974,2.05964,2.05966,16000000.0
2006-06-23 21:02:00,2.05955,2.0597,2.05951,2.05964,8000000.0
2006-06-23 21:04:00,2.05968,2.05982,2.05968,2.05982,8000000.0
2006-06-23 21:05:00,2.05974,2.05974,2.05959,2.05961,11000000.0
2006-06-23 21:06:00,2.05951,2.05962,2.05951,2.05962,8000000.0
2006-06-23 21:09:00,2.05963,2.0597,2.05962,2.0597,9000000.0
2006-06-23 21:13:00,2.05954,2.05955,2.05947,2.05947,8000000.0
2006-06-23 21:17:00,2.05934,2.05942,2.05922,2.05941,7000000.0
2006-06-23 21:21:00,2.05931,2.05931,2.05901,2.05917,8000000.0
2006-06-23 21:22:00,2.05926,2.05926,2.05919,2.05921,7000000.0
2006-06-23 21:23:00,2.05911,2.0592,2.05904,2.05915,10000000.0
2006-06-23 21:24:00,2.05915,2.05923,2.05904,2.0592,11000000.0
2006-06-23 21:25:00,2.05924,2.05924,2.05906,2.05915,6000000.0
2006-06-23 21:26:00,2.05914,2.05914,2.05895,2.05895,5000000.0
2006-06-23 21:28:00,2.05913,2.05921,2.05909,2.05913,20000000.0
2006-06-23 21:29:00,2.05908,2.05909,2.05888,2.05904,8000000.0
2006-06-23 21:30:00,2.059,2.05901,2.05897,2.05897,9000000.0
2006-06-23 21:31:00,2.059,2.05903,2.0589,2.05902,4000000.0
2006-06-23 21:34:00,2.05905,2.05909,2.059,2.059,10000000.0
2006-06-23 21:38:00,2.05899,2.05913,2.05877,2.05877,26000000.0
2006-06-23 21:39:00,2.05881,2.05892,2.05877,2.05891,18000000.0
2006-06-23 21:41:00,2.05908,2.05908,2.05881,2.05886,7000000.0
2006-06-23 21:42:00,2.05889,2.05897,2.05888,2.05888,7000000.0
2006-06-23 21:43:00,2.05896,2.05898,2.05886,2.05891,11000000.0
2006-06-23 21:45:00,2.05882,2.05899,2.05882,2.05899,7000000.0
2006-06-23 21:46:00,2.05896,2.05903,2.05887,2.05895,6000000.0
2006-06-23 21:49:00,2.05881,2.05881,2.05874,2.05875,8000000.0
2006-06-23 21:51:00,2.05871,2.05884,2.05871,2.05884,7000000.0
2006-06-23 21:52:00,2.05882,2.05882,2.05865,2.0588,7000000.0
2006-06-23 21:54:00,2.05888,2.05894,2.05888,2.05894,9000000.0
2006-06-23 21:56:00,2.05884,2.05886,2.05879,2.05879,6000000.0
2006-06-23 21:57:00,2.05844,2.05857,2.05842,2.05845,13000000.0
2006-06-23 21:58:00,2.0584,2.05844,2.05831,2.05844,6000000.0
2006-06-23 21:59:00,2.05842,2.05854,2.05837,2.05837,25000000.0
2006-06-23 22:00:00,2.05837,2.05838,2.05824,2.05832,12000000.0
2006-06-23 22:01:00,2.05839,2.05839,2.05827,2.05837,6000000.0
2006-06-23 22:02:00,2.05815,2.05815,2.05808,2.05812,11000000.0
2006-06-23 22:03:00,2.05812,2.05839,2.05812,2.05839,9000000.0
2006-06-23 22:04:00,2.05857,2.05858,2.05837,2.05837,11000000.0
2006-06-23 22:05:00,2.05855,2.05857,2.05848,2.05851,5000000.0
2006-06-23 22:06:00,2.05837,2.0585,2.05823,2.0585,8000000.0
2006-06-23 22:07:00,2.05836,2.05836,2.05817,2.05817,15000000.0
2006-06-23 22:08:00,2.05807,2.05807,2.05786,2.05786,6000000.0
2006-06-23 22:09:00,2.05767,2.0578,2.05767,2.0578,13000000.0
2006-06-23 22:10:00,2.05799,2.05813,2.05797,2.05801,9000000.0
2006-06-23 22:12:00,2.05812,2.05823,2.05812,2.05823,15000000.0
2006-06-23 22:15:00,2.05842,2.05855,2.05842,2.0585,7000000.0
2006-06-23 22:16:00,2.05822,2.0584,2.05817,2.0584,8000000.0
2006-06-23 22:17:00,2.0583,2.05831,2.0582,2.0582,16000000.0
2006-06-23 22:20:00,2.05809,2.05841,2.05777,2.05841,7000000.0
2006-06-23 22:21:00,2.05832,2.05832,2.05824,2.05829,11000000.0
2006-06-23 22:22:00,2.05834,2.0584,2.05827,2.05834,8000000.0
2006-06-23 22:23:00,2.05814,2.05823,2.05814,2.05818,15000000.0
2006-06-23 22:25:00,2.05815,2.0583,2.05815,2.0583,5000000.0
2006-06-23 22:26:00,2.05846,2.05859,2.05832,2.05845,10000000.0
2006-06-23 22:27:00,2.0582,2.05824,2.05805,2.05805,10000000.0
2006-06-23 22:28:00,2.05811,2.05823,2.05811,2.05816,8000000.0
2006-06-23 22:30:00,2.0582,2.0582,2.05811,2.05814,5000000.0
2006-06-23 22:31:00,2.05805,2.05805,2.05771,2.05771,7000000.0
2006-06-23 22:32:00,2.05774,2.05794,2.05774,2.05788,7000000.0
2006-06-23 22:33:00,2.05802,2.05814,2.05796,2.05796,6000000.0
2006-06-23 22:34:00,2.05793,2.05795,2.05768,2.05786,47000000.0
2006-06-23 22:36:00,2.05784,2.05791,2.05782,2.05782,7000000.0
2006-06-23 22:38:00,2.05784,2.05797,2.05783,2.05796,10000000.0
2006-06-23 22:39:00,2.05779,2.05779,2.05768,2.05768,11000000.0
2006-06-23 22:40:00,2.05766,2.05772,2.0576,2.05772,9000000.0
2006-06-23 22:41:00,2.05769,2.05776,2.05766,2.05766,16000000.0
2006-06-23 22:43:00,2.05767,2.05781,2.05767,2.05781,11000000.0
2006-06-23 22:44:00,2.05786,2.05791,2.05785,2.05789,8000000.0
2006-06-23 22:45:00,2.05786,2.058,2.05771,2.05771,12000000.0
2006-06-23 22:47:00,2.05778,2.05784,2.05778,2.0578,16000000.0
2006-06-23 22:48:00,2.05783,2.058,2.05781,2.05784,11000000.0
2006-06-23 22:49:00,2.05781,2.05782,2.05774,2.05779,12000000.0
2006-06-23 22:50:00,2.05769,2.05771,2.05765,2.05768,16000000.0
2006-06-23 22:51:00,2.05781,2.05781,2.05763,2.05769,7000000.0
2006-06-23 22:53:00,2.05772,2.05798,2.05772,2.05798,8000000.0
2006-06-23 22:54:00,2.05843,2.05873,2.05843,2.05862,7000000.0
2006-06-23 22:55:00,2.05863,2.05863,2.05832,2.05832,8000000.0
2006-06-23 22:57:00,2.0584,2.05852,2.05822,2.05837,10000000.0
2006-06-23 22:58:00,2.05848,2.05848,2.05777,2.05777,7000000.0
2006-06-23 22:59:00,2.0574,2.0574,2.05732,2.05732,9000000.0
2006-06-25 23:35:00,2.05715,2.05715,2.05629,2.05629,12000000.0
2006-06-25 23:39:00,2.05617,2.05629,2.05604,2.05606,11000000.0
2006-06-25 23:41:00,2.05627,2.05627,2.05599,2.05599,7000000.0
2006-06-25 23:42:00,2.05582,2.05591,2.05574,2.05591,19000000.0
2006-06-25 23:44:00,2.05595,2.05602,2.05585,2.05585,8000000.0
2006-06-25 23:45:00,2.05585,2.05616,2.05585,2.05616,7000000.0
2006-06-25 23:46:00,2.05609,2.05609,2.056,2.056,8000000.0
2006-06-25 23:47:00,2.05615,2.05621,2.05607,2.05607,7000000.0
2006-06-25 23:48:00,2.05609,2.05617,2.05608,2.05615,8000000.0
2006-06-25 23:49:00,2.056,2.056,2.05555,2.05567,8000000.0
2006-06-25 23:50:00,2.05558,2.0557,2.05534,2.05534,8000000.0
2006-06-25 23:51:00,2.05549,2.05571,2.05549,2.05562,7000000.0
2006-06-25 23:52:00,2.05632,2.05675,2.05632,2.05675,7000000.0
2006-06-25 23:53:00,2.05642,2.05677,2.05642,2.05677,10000000.0
2006-06-25 23:55:00,2.05654,2.05654,2.05639,2.05644,9000000.0
2006-06-25 23:58:00,2.0567,2.05676,2.05644,2.05644,8000000.0
2006-06-26 00:00:00,2.05665,2.05665,2.05638,2.05651,7000000.0
2006-06-26 00:01:00,2.05667,2.05707,2.05667,2.05675,8000000.0
2006-06-26 00:02:00,2.05646,2.05646,2.05607,2.05607,9000000.0
2006-06-26 00:03:00,2.05695,2.05713,2.05669,2.05669,5000000.0
2006-06-26 00:04:00,2.05605,2.05608,2.05601,2.05608,10000000.0
2006-06-26 00:06:00,2.05629,2.05701,2.05625,2.05701,8000000.0
2006-06-26 00:07:00,2.05723,2.05726,2.05686,2.05703,9000000.0
2006-06-26 00:08:00,2.05707,2.0571,2.05699,2.05699,8000000.0
2006-06-26 00:09:00,2.05775,2.05838,2.05775,2.05838,9000000.0
2006-06-26 00:11:00,2.05848,2.05874,2.05848,2.05864,11000000.0
2006-06-26 00:12:00,2.05873,2.05893,2.05868,2.05876,9000000.0
2006-06-26 00:13:00,2.05895,2.05904,2.05892,2.05902,8000000.0
2006-06-26 00:14:00,2.05903,2.05917,2.05903,2.05916,7000000.0
2006-06-26 00:15:00,2.05881,2.05881,2.057,2.057,10000000.0
2006-06-26 00:16:00,2.05659,2.05665,2.0564,2.05665,9000000.0
2006-06-26 00:17:00,2.05713,2.05781,2.05713,2.05781,7000000.0
2006-06-26 00:18:00,2.05775,2.05783,2.05775,2.05775,8000000.0
2006-06-26 00:19:00,2.05775,2.05874,2.05775,2.05867,11000000.0
2006-06-26 00:20:00,2.05902,2.05905,2.05893,2.05898,9000000.0
2006-06-26 00:21:00,2.05885,2.05885,2.05855,2.05855,8000000.0
2006-06-26 00:22:00,2.05887,2.05894,2.05877,2.05894,6000000.0
2006-06-26 00:23:00,2.05851,2.0587,2.05851,2.0587,7000000.0
2006-06-26 00:25:00,2.05867,2.05867,2.0586,2.05866,11000000.0
2006-06-26 00:27:00,2.0587,2.05875,2.05868,2.05868,10000000.0
2006-06-26 00:28:00,2.05873,2.05907,2.05873,2.05882,8000000.0
2006-06-26 00:29:00,2.05905,2.05917,2.05904,2.05908,6000000.0
2006-06-26 00:31:00,2.05914,2.05937,2.05914,2.05937,7000000.0
2006-06-26 00:32:00,2.05955,2.05955,2.05877,2.05888,7000000.0
2006-06-26 00:33:00,2.0589,2.0589,2.0575,2.0575,7000000.0
2006-06-26 00:34:00,2.05743,2.0576,2.05733,2.05733,7000000.0
2006-06-26 00:35:00,2.05721,2.0574,2.05721,2.0574,6000000.0
2006-06-26 00:36:00,2.05743,2.05743,2.0572,2.05729,5000000.0
2006-06-26 00:37:00,2.05739,2.05782,2.05739,2.05767,6000000.0
2006-06-26 00:39:00,2.0573,2.05737,2.05724,2.05729,10000000.0
2006-06-26 00:41:00,2.0573,2.0573,2.05672,2.05672,6000000.0
2006-06-26 00:42:00,2.05642,2.05688,2.05642,2.05688,8000000.0
2006-06-26 00:43:00,2.0571,2.05756,2.0571,2.05756,6000000.0
2006-06-26 00:44:00,2.05693,2.05699,2.05631,2.05686,11000000.0
2006-06-26 00:45:00,2.05674,2.05692,2.05661,2.05692,7000000.0
2006-06-26 00:46:00,2.05684,2.05684,2.05623,2.05623,10000000.0
2006-06-26 00:47:00,2.05555,2.05652,2.05555,2.05652,7000000.0
2006-06-26 00:48:00,2.05675,2.05695,2.05675,2.05679,8000000.0
2006-06-26 00:49:00,2.0566,2.0567,2.05647,2.0567,5000000.0
2006-06-26 00:50:00,2.05666,2.05694,2.05666,2.05679,10000000.0
2006-06-26 00:51:00,2.05666,2.05666,2.05636,2.05638,5000000.0
2006-06-26 00:52:00,2.05636,2.0564,2.05622,2.05623,7000000.0
2006-06-26 00:53:00,2.05647,2.05667,2.05645,2.05656,11000000.0
2006-06-26 00:54:00,2.0565,2.0565,2.05628,2.05636,10000000.0
2006-06-26 00:55:00,2.05638,2.05657,2.05635,2.05657,7000000.0
2006-06-26 00:56:00,2.05664,2.05692,2.05647,2.0569,7000000.0
2006-06-26 00:57:00,2.05656,2.05656,2.0552,2.05566,8000000.0
2006-06-26 00:58:00,2.05609,2.05613,2.0559,2.0559,10000000.0
2006-06-26 00:59:00,2.05577,2.05578,2.05572,2.05577,7000000.0
2006-06-26 01:00:00,2.05578,2.05578,2.05551,2.05558,19000000.0
2006-06-26 01:01:00,2.05558,2.05591,2.05558,2.05589,12000000.0
2006-06-26 01:02:00,2.056,2.0562,2.05594,2.05602,8000000.0
2006-06-26 01:03:00,2.05639,2.0565,2.05608,2.05608,7000000.0
2006-06-26 01:06:00,2.05619,2.05645,2.05619,2.05645,8000000.0
2006-06-26 01:07:00,2.05649,2.05657,2.05642,2.05652,11000000.0
2006-06-26 01:08:00,2.05656,2.05656,2.05628,2.05643,10000000.0
2006-06-26 01:09:00,2.05621,2.05662,2.05617,2.05662,8000000.0
2006-06-26 01:10:00,2.0569,2.057,2.05658,2.05662,10000000.0
2006-06-26 01:11:00,2.05645,2.05647,2.05628,2.0563,11000000.0
2006-06-26 01:12:00,2.05642,2.05667,2.05642,2.05654,8000000.0
2006-06-26 01:13:00,2.05655,2.05655,2.05639,2.0564,8000000.0
2006-06-26 01:14:00,2.05651,2.05662,2.05649,2.05652,10000000.0
2006-06-26 01:16:00,2.05663,2.05674,2.05663,2.0567,8000000.0
2006-06-26 01:17:00,2.05661,2.05661,2.05611,2.05611,11000000.0
2006-06-26 01:18:00,2.05614,2.05633,2.05605,2.05633,10000000.0
2006-06-26 01:19:00,2.05622,2.05648,2.05615,2.05615,11000000.0
2006-06-26 01:20:00,2.05617,2.05641,2.05617,2.05617,13000000.0
2006-06-26 01:21:00,2.05597,2.05631,2.05597,2.05631,7000000.0
2006-06-26 01:22:00,2.05639,2.05649,2.05612,2.05626,7000000.0
2006-06-26 01:23:00,2.05667,2.05669,2.05654,2.05669,8000000.0
2006-06-26 01:24:00,2.05664,2.05679,2.05647,2.05679,7000000.0
2006-06-26 01:25:00,2.05683,2.05683,2.05656,2.05656,8000000.0
2006-06-26 01:26:00,2.05655,2.0566,2.05651,2.05659,14000000.0
2006-06-26 01:27:00,2.05663,2.05663,2.05657,2.05658,15000000.0
2006-06-26 01:29:00,2.0563,2.05656,2.0563,2.05654,10000000.0
2006-06-26 01:30:00,2.05661,2.05669,2.05641,2.05641,10000000.0
2006-06-26 01:31:00,2.05629,2.05636,2.05616,2.05635,7000000.0
2006-06-26 01:32:00,2.05641,2.05645,2.05632,2.05638,18000000.0
2006-06-26 01:33:00,2.05603,2.05632,2.05603,2.05632,6000000.0
2006-06-26 01:34:00,2.05626,2.05626,2.05569,2.05569,16000000.0
2006-06-26 01:35:00,2.05556,2.05595,2.05544,2.05595,8000000.0
2006-06-26 01:36:00,2.05561,2.05576,2.05561,2.05576,9000000.0
2006-06-26 01:37:00,2.05572,2.05573,2.0554,2.05573,5000000.0
2006-06-26 01:38:00,2.0558,2.05606,2.0558,2.05606,12000000.0
2006-06-26 01:39:00,2.05605,2.05605,2.05585,2.05603,12000000.0
2006-06-26 01:40:00,2.05609,2.05609,2.05604,2.05604,7000000.0
2006-06-26 01:41:00,2.05612,2.05615,2.05597,2.05615,11000000.0
2006-06-26 01:42:00,2.0562,2.05629,2.05612,2.05629,7000000.0
2006-06-26 01:44:00,2.05605,2.05612,2.05605,2.0561,7000000.0
2006-06-26 01:46:00,2.05616,2.05622,2.05606,2.05622,7000000.0
2006-06-26 01:47:00,2.05621,2.0564,2.05621,2.05627,14000000.0
2006-06-26 01:48:00,2.05663,2.05663,2.05617,2.05617,7000000.0
2006-06-26 01:50:00,2.05562,2.05565,2.05548,2.05548,10000000.0
2006-06-26 01:51:00,2.05533,2.05553,2.05533,2.05553,16000000.0
2006-06-26 01:52:00,2.05563,2.05624,2.05563,2.05624,13000000.0
2006-06-26 01:54:00,2.05665,2.05672,2.05664,2.05672,9000000.0
2006-06-26 01:56:00,2.05678,2.05743,2.05678,2.05743,17000000.0
2006-06-26 01:57:00,2.05725,2.05725,2.05599,2.05599,13000000.0
2006-06-26 01:58:00,2.05592,2.05666,2.05592,2.05666,10000000.0
2006-06-26 01:59:00,2.05648,2.05648,2.05626,2.05626,7000000.0
2006-06-26 02:00:00,2.05625,2.05641,2.05621,2.05641,10000000.0
2006-06-26 02:01:00,2.05624,2.05627,2.05602,2.05622,8000000.0
2006-06-26 02:02:00,2.05626,2.05626,2.05581,2.05581,7000000.0
2006-06-26 02:03:00,2.05594,2.05623,2.05432,2.05607,10000000.0
2006-06-26 02:04:00,2.05557,2.05557,2.05508,2.05509,7000000.0
2006-06-26 02:05:00,2.0543,2.05492,2.0543,2.05492,10000000.0
2006-06-26 02:06:00,2.05497,2.05497,2.0546,2.0546,10000000.0
2006-06-26 02:07:00,2.05494,2.05501,2.05465,2.05465,8000000.0
2006-06-26 02:08:00,2.05464,2.05464,2.05443,2.05455,8000000.0
2006-06-26 02:09:00,2.05447,2.05485,2.05447,2.05483,7000000.0
2006-06-26 02:10:00,2.0549,2.05491,2.05467,2.05467,9000000.0
2006-06-26 02:11:00,2.05493,2.05506,2.05493,2.05504,8000000.0
2006-06-26 02:12:00,2.05518,2.05528,2.05507,2.05517,8000000.0
2006-06-26 02:13:00,2.05519,2.05562,2.05512,2.05562,7000000.0
2006-06-26 02:14:00,2.05557,2.05561,2.05538,2.05538,9000000.0
2006-06-26 02:15:00,2.05519,2.05528,2.05505,2.0551,8000000.0
2006-06-26 02:16:00,2.05509,2.05519,2.05487,2.05487,8000000.0
2006-06-26 02:17:00,2.05497,2.05558,2.05497,2.05558,6000000.0
2006-06-26 02:18:00,2.05538,2.05558,2.05533,2.05533,7000000.0
2006-06-26 02:19:00,2.05581,2.05692,2.05581,2.0566,11000000.0
2006-06-26 02:20:00,2.05701,2.05703,2.05682,2.05682,6000000.0
2006-06-26 02:21:00,2.05692,2.05765,2.05692,2.05765,7000000.0
2006-06-26 02:22:00,2.05752,2.05752,2.05722,2.05722,8000000.0
2006-06-26 02:23:00,2.05654,2.05683,2.05654,2.0566,10000000.0
2006-06-26 02:27:00,2.05635,2.05635,2.05604,2.05616,9000000.0
2006-06-26 02:28:00,2.05626,2.05626,2.05612,2.05622,10000000.0
2006-06-26 02:29:00,2.05595,2.05602,2.05576,2.05602,7000000.0
2006-06-26 02:30:00,2.05617,2.05632,2.05615,2.05615,5000000.0
2006-06-26 02:32:00,2.05579,2.05595,2.05574,2.05576,8000000.0
2006-06-26 02:33:00,2.05559,2.05624,2.05559,2.05624,8000000.0
2006-06-26 02:34:00,2.05615,2.05663,2.05615,2.05663,7000000.0
2006-06-26 02:35:00,2.05668,2.05668,2.05636,2.05636,11000000.0
2006-06-26 02:36:00,2.05588,2.05605,2.05579,2.05579,7000000.0
2006-06-26 02:37:00,2.05581,2.0559,2.05578,2.05586,7000000.0
2006-06-26 02:38:00,2.05583,2.05633,2.05583,2.05633,7000000.0
2006-06-26 02:39:00,2.05644,2.05721,2.05644,2.0572,8000000.0
2006-06-26 02:40:00,2.05732,2.05775,2.05732,2.05773,7000000.0
2006-06-26 02:41:00,2.05796,2.05796,2.05761,2.05761,8000000.0
2006-06-26 02:42:00,2.05716,2.05785,2.05715,2.05785,5000000.0
2006-06-26 02:43:00,2.05803,2.05803,2.05753,2.05763,9000000.0
2006-06-26 02:44:00,2.05794,2.05818,2.05794,2.05818,7000000.0
2006-06-26 02:45:00,2.05782,2.05782,2.05737,2.05748,8000000.0
2006-06-26 02:46:00,2.05761,2.05801,2.05761,2.05786,8000000.0
2006-06-26 02:47:00,2.05784,2.05807,2.05784,2.05806,9000000.0
2006-06-26 02:48:00,2.05782,2.05802,2.05782,2.05788,8000000.0
2006-06-26 02:49:00,2.05785,2.058,2.05781,2.058,11000000.0
2006-06-26 02:50:00,2.05777,2.05784,2.05757,2.05757,7000000.0
2006-06-26 02:51:00,2.0574,2.05758,2.05736,2.05756,8000000.0
2006-06-26 02:54:00,2.05756,2.05756,2.05736,2.0574,8000000.0
2006-06-26 02:55:00,2.05741,2.05748,2.057,2.057,8000000.0
2006-06-26 02:56:00,2.05713,2.05733,2.05713,2.05733,7000000.0
2006-06-26 03:00:00,2.058,2.058,2.05777,2.05791,6000000.0
2006-06-26 03:01:00,2.05777,2.05783,2.05768,2.05769,8000000.0
2006-06-26 03:03:00,2.05766,2.05783,2.05762,2.05783,7000000.0
2006-06-26 03:04:00,2.05743,2.0576,2.05712,2.0576,7000000.0
2006-06-26 03:05:00,2.05767,2.05778,2.05763,2.05772,8000000.0
2006-06-26 03:06:00,2.05728,2.05745,2.05728,2.05745,8000000.0
2006-06-26 03:07:00,2.0575,2.0576,2.0575,2.05759,8000000.0
2006-06-26 03:08:00,2.05762,2.05769,2.05762,2.05766,5000000.0
2006-06-26 03:09:00,2.05773,2.05774,2.05768,2.0577,8000000.0
2006-06-26 03:10:00,2.05756,2.05756,2.05743,2.0575,7000000.0
2006-06-26 03:11:00,2.05766,2.05775,2.05757,2.05775,10000000.0
2006-06-26 03:12:00,2.05768,2.05768,2.05723,2.05723,7000000.0
2006-06-26 03:13:00,2.05711,2.05728,2.05704,2.05716,11000000.0
2006-06-26 03:14:00,2.05762,2.05829,2.05762,2.05816,11000000.0
2006-06-26 03:15:00,2.05856,2.05862,2.05848,2.05862,7000000.0
2006-06-26 03:16:00,2.05872,2.05874,2.05838,2.05849,7000000.0
2006-06-26 03:17:00,2.05851,2.05881,2.05826,2.05881,11000000.0
2006-06-26 03:18:00,2.05874,2.05884,2.05855,2.05855,10000000.0
2006-06-26 03:19:00,2.05856,2.05892,2.05856,2.05892,6000000.0
2006-06-26 03:20:00,2.05905,2.05931,2.05905,2.05927,7000000.0
2006-06-26 03:21:00,2.05951,2.05964,2.05916,2.05958,7000000.0
2006-06-26 03:22:00,2.05958,2.05958,2.05936,2.05952,7000000.0
2006-06-26 03:23:00,2.05956,2.05956,2.05932,2.05945,7000000.0
2006-06-26 03:26:00,2.05938,2.05967,2.05938,2.05959,11000000.0
2006-06-26 03:27:00,2.05963,2.05965,2.05948,2.05957,8000000.0
2006-06-26 03:28:00,2.05964,2.05966,2.0595,2.05961,10000000.0
2006-06-26 03:29:00,2.05956,2.05965,2.05938,2.05946,11000000.0
2006-06-26 03:30:00,2.05985,2.05985,2.0596,2.05967,7000000.0
2006-06-26 03:31:00,2.05964,2.05998,2.05964,2.05998,9000000.0
2006-06-26 03:32:00,2.05998,2.05998,2.05981,2.05981,6000000.0
2006-06-26 03:33:00,2.05982,2.06011,2.05982,2.06011,7000000.0
2006-06-26 03:34:00,2.06009,2.06025,2.06003,2.06025,8000000.0
2006-06-26 03:37:00,2.06014,2.06023,2.06014,2.06023,9000000.0
2006-06-26 03:38:00,2.06025,2.06025,2.06002,2.06013,7000000.0
2006-06-26 03:41:00,2.05929,2.05929,2.05888,2.05888,10000000.0
2006-06-26 03:42:00,2.05878,2.05886,2.05868,2.0587,10000000.0
2006-06-26 03:43:00,2.05873,2.05877,2.0585,2.05877,8000000.0
2006-06-26 03:44:00,2.05931,2.05931,2.0591,2.05916,4000000.0
2006-06-26 03:45:00,2.0592,2.05925,2.05899,2.05899,8000000.0
2006-06-26 03:46:00,2.05884,2.05892,2.0586,2.0586,7000000.0
2006-06-26 03:47:00,2.05838,2.05838,2.05771,2.05771,7000000.0
2006-06-26 03:48:00,2.05809,2.05818,2.05801,2.05818,8000000.0
2006-06-26 03:49:00,2.0581,2.05824,2.05807,2.05822,8000000.0
2006-06-26 03:50:00,2.0583,2.05834,2.05814,2.05822,8000000.0
2006-06-26 03:51:00,2.05813,2.05826,2.05793,2.05826,9000000.0
2006-06-26 03:52:00,2.0584,2.05909,2.0584,2.05909,8000000.0
2006-06-26 03:53:00,2.05911,2.05911,2.0589,2.05893,10000000.0
2006-06-26 03:54:00,2.05882,2.05883,2.05842,2.05842,7000000.0
2006-06-26 03:57:00,2.05851,2.05938,2.05847,2.05938,8000000.0
2006-06-26 03:58:00,2.05973,2.05973,2.0576,2.05929,7000000.0
2006-06-26 03:59:00,2.05958,2.05958,2.05933,2.05933,7000000.0
2006-06-26 04:00:00,2.05953,2.05955,2.05936,2.05955,6000000.0
2006-06-26 04:01:00,2.05957,2.05979,2.05948,2.05979,7000000.0
2006-06-26 04:02:00,2.05973,2.06006,2.0597,2.06006,8000000.0
2006-06-26 04:03:00,2.05987,2.05987,2.05968,2.05968,8000000.0
2006-06-26 04:05:00,2.05963,2.05963,2.05906,2.05906,8000000.0
2006-06-26 04:06:00,2.05902,2.05939,2.05902,2.05938,9000000.0
2006-06-26 04:07:00,2.05977,2.05998,2.05972,2.05986,11000000.0
2006-06-26 04:08:00,2.05989,2.05989,2.05972,2.05972,3000000.0
2006-06-26 04:09:00,2.05958,2.05981,2.05946,2.05981,7000000.0
2006-06-26 04:10:00,2.05987,2.06021,2.05987,2.06021,8000000.0
2006-06-26 04:11:00,2.0602,2.06037,2.06014,2.06017,7000000.0
2006-06-26 04:12:00,2.06005,2.06029,2.06005,2.0601,7000000.0
2006-06-26 04:13:00,2.06053,2.06127,2.06053,2.06119,8000000.0
2006-06-26 04:15:00,2.0614,2.06164,2.0614,2.06147,7000000.0
2006-06-26 04:16:00,2.06182,2.06211,2.06182,2.06211,5000000.0
2006-06-26 04:17:00,2.06214,2.06222,2.06202,2.06202,7000000.0
2006-06-26 04:18:00,2.06205,2.06205,2.06177,2.0618,8000000.0
2006-06-26 04:19:00,2.06185,2.06202,2.06169,2.06202,8000000.0
2006-06-26 04:20:00,2.06191,2.06191,2.06144,2.0617,10000000.0
2006-06-26 04:21:00,2.06235,2.06273,2.06235,2.06273,8000000.0
2006-06-26 04:22:00,2.06207,2.06251,2.06207,2.06248,9000000.0
2006-06-26 04:23:00,2.06274,2.06274,2.06248,2.06261,7000000.0
2006-06-26 04:24:00,2.06258,2.06276,2.06258,2.06276,9000000.0
2006-06-26 04:25:00,2.0624,2.06328,2.0624,2.06328,7000000.0
2006-06-26 04:26:00,2.06311,2.06347,2.06311,2.06318,7000000.0
2006-06-26 04:27:00,2.06364,2.06388,2.06364,2.06368,8000000.0
2006-06-26 04:28:00,2.06363,2.06389,2.06338,2.06389,7000000.0
2006-06-26 04:29:00,2.06375,2.06375,2.06321,2.06326,8000000.0
2006-06-26 04:30:00,2.0631,2.0631,2.06283,2.06308,9000000.0
2006-06-26 04:31:00,2.06291,2.06291,2.06213,2.06249,10000000.0
2006-06-26 04:32:00,2.06256,2.06289,2.06253,2.06276,9000000.0
2006-06-26 04:33:00,2.06277,2.06318,2.06277,2.06313,8000000.0
2006-06-26 04:34:00,2.06316,2.06339,2.063,2.06339,7000000.0
2006-06-26 04:35:00,2.063,2.063,2.06271,2.06287,7000000.0
2006-06-26 04:36:00,2.063,2.06319,2.063,2.06319,6000000.0
2006-06-26 04:37:00,2.06312,2.06397,2.06312,2.06355,11000000.0
2006-06-26 04:38:00,2.0636,2.06373,2.0635,2.0635,9000000.0
2006-06-26 04:39:00,2.06334,2.06338,2.06327,2.06328,9000000.0
2006-06-26 04:41:00,2.06361,2.06363,2.06351,2.06358,8000000.0
2006-06-26 04:42:00,2.0635,2.0635,2.06321,2.06326,7000000.0
2006-06-26 04:45:00,2.06359,2.06359,2.06318,2.06335,8000000.0
2006-06-26 04:46:00,2.06338,2.06361,2.06338,2.06361,6000000.0
2006-06-26 04:47:00,2.06364,2.06364,2.0636,2.0636,2000000.0
2006-06-26 04:48:00,2.06327,2.0633,2.06318,2.0633,7000000.0
2006-06-26 04:49:00,2.06347,2.06347,2.06311,2.06347,11000000.0
2006-06-26 04:50:00,2.06356,2.06365,2.06347,2.06358,8000000.0
2006-06-26 04:51:00,2.06345,2.06353,2.0634,2.06351,7000000.0
2006-06-26 04:52:00,2.06318,2.06324,2.0629,2.06324,10000000.0
2006-06-26 04:54:00,2.063,2.06317,2.0629,2.0629,7000000.0
2006-06-26 04:55:00,2.06303,2.06303,2.06275,2.06293,8000000.0
2006-06-26 04:56:00,2.06287,2.06296,2.06256,2.06256,7000000.0
2006-06-26 04:57:00,2.06248,2.06271,2.06248,2.06269,8000000.0
2006-06-26 04:59:00,2.06282,2.06293,2.06269,2.06293,8000000.0
2006-06-26 05:01:00,2.0628,2.06297,2.06256,2.06295,7000000.0
2006-06-26 05:02:00,2.06384,2.06447,2.06374,2.06374,7000000.0
2006-06-26 05:03:00,2.06409,2.06497,2.06409,2.06497,7000000.0
2006-06-26 05:04:00,2.06506,2.06514,2.06497,2.06506,7000000.0
2006-06-26 05:05:00,2.06486,2.06503,2.06471,2.06503,8000000.0
2006-06-26 05:06:00,2.06483,2.06483,2.06452,2.06452,8000000.0
2006-06-26 05:07:00,2.06446,2.06449,2.06421,2.06449,8000000.0
2006-06-26 05:08:00,2.06448,2.06448,2.06424,2.06426,10000000.0
2006-06-26 05:09:00,2.0644,2.0644,2.06377,2.06377,7000000.0
2006-06-26 05:10:00,2.06369,2.0638,2.06362,2.06371,7000000.0
2006-06-26 05:11:00,2.06387,2.06387,2.06355,2.06374,8000000.0
2006-06-26 05:12:00,2.06374,2.06384,2.06374,2.06374,11000000.0
2006-06-26 05:13:00,2.0638,2.0638,2.06366,2.0637,8000000.0
2006-06-26 05:14:00,2.06388,2.06393,2.06377,2.06389,11000000.0
2006-06-26 05:15:00,2.06394,2.06396,2.06383,2.06383,11000000.0
2006-06-26 05:16:00,2.06407,2.06435,2.06407,2.06424,9000000.0
2006-06-26 05:17:00,2.06414,2.06433,2.06414,2.06424,8000000.0
2006-06-26 05:18:00,2.06418,2.06441,2.06411,2.06423,8000000.0
2006-06-26 05:19:00,2.06428,2.06434,2.06413,2.06434,7000000.0
2006-06-26 05:20:00,2.06439,2.06464,2.06439,2.06464,10000000.0
2006-06-26 05:21:00,2.0646,2.0646,2.06435,2.06435,8000000.0
2006-06-26 05:22:00,2.06415,2.06431,2.06413,2.06413,7000000.0
2006-06-26 05:25:00,2.06419,2.06432,2.06419,2.06427,7000000.0
2006-06-26 05:26:00,2.06438,2.06451,2.06411,2.06413,7000000.0
2006-06-26 05:27:00,2.06393,2.06402,2.06383,2.06392,8000000.0
2006-06-26 05:29:00,2.06395,2.06395,2.06371,2.06383,7000000.0
2006-06-26 05:32:00,2.06414,2.06414,2.06388,2.06401,8000000.0
2006-06-26 05:33:00,2.06394,2.06424,2.06394,2.06404,9000000.0
2006-06-26 05:34:00,2.06409,2.06409,2.06359,2.06359,5000000.0
2006-06-26 05:35:00,2.06361,2.06373,2.06316,2.06316,7000000.0
2006-06-26 05:36:00,2.06328,2.0635,2.06328,2.06341,11000000.0
2006-06-26 05:37:00,2.06339,2.06339,2.06319,2.06319,7000000.0
2006-06-26 05:38:00,2.06355,2.0639,2.06355,2.0639,6000000.0
2006-06-26 05:39:00,2.06414,2.06414,2.06402,2.06403,7000000.0
2006-06-26 05:40:00,2.06386,2.06391,2.06363,2.06366,8000000.0
2006-06-26 05:42:00,2.06371,2.0638,2.0636,2.0638,7000000.0
2006-06-26 05:43:00,2.06384,2.06384,2.06354,2.06371,9000000.0
2006-06-26 05:46:00,2.06382,2.06395,2.06382,2.06394,5000000.0
2006-06-26 05:47:00,2.06441,2.06491,2.06441,2.06489,8000000.0
2006-06-26 05:48:00,2.06484,2.065,2.06469,2.065,7000000.0
2006-06-26 05:49:00,2.06461,2.06465,2.06424,2.06424,8000000.0
2006-06-26 05:50:00,2.06459,2.06459,2.06439,2.06439,9000000.0
2006-06-26 05:51:00,2.06418,2.06434,2.06405,2.06408,8000000.0
2006-06-26 05:53:00,2.06425,2.06426,2.06405,2.06405,7000000.0
2006-06-26 05:54:00,2.064,2.06424,2.06399,2.06424,10000000.0
2006-06-26 05:55:00,2.06442,2.06492,2.06442,2.06492,8000000.0
2006-06-26 05:56:00,2.06446,2.06446,2.06404,2.06404,5000000.0
2006-06-26 05:57:00,2.06382,2.06392,2.06377,2.06391,8000000.0
2006-06-26 05:58:00,2.06389,2.06391,2.06367,2.06388,9000000.0
2006-06-26 06:00:00,2.06405,2.06444,2.06405,2.06444,8000000.0
2006-06-26 06:01:00,2.06437,2.06437,2.06423,2.06423,7000000.0
2006-06-26 06:02:00,2.06453,2.06453,2.06434,2.06434,7000000.0
2006-06-26 06:03:00,2.064,2.06421,2.06386,2.06386,8000000.0
2006-06-26 06:04:00,2.06391,2.06413,2.06391,2.06413,7000000.0
2006-06-26 06:05:00,2.06418,2.06418,2.06398,2.0641,7000000.0
2006-06-26 06:06:00,2.06409,2.06431,2.06409,2.06431,5000000.0
2006-06-26 06:07:00,2.0643,2.0643,2.06407,2.06407,7000000.0
2006-06-26 06:08:00,2.06434,2.06462,2.06434,2.06462,6000000.0
2006-06-26 06:10:00,2.0647,2.06481,2.06465,2.0648,8000000.0
2006-06-26 06:11:00,2.06488,2.0649,2.0648,2.0649,8000000.0
2006-06-26 06:12:00,2.06489,2.06489,2.06466,2.06489,8000000.0
2006-06-26 06:13:00,2.06529,2.06554,2.06529,2.06549,8000000.0
2006-06-26 06:14:00,2.06553,2.06553,2.06542,2.06552,7000000.0
2006-06-26 06:15:00,2.06523,2.06541,2.06515,2.06537,8000000.0
2006-06-26 06:16:00,2.0655,2.0655,2.06527,2.06527,5000000.0
2006-06-26 06:17:00,2.06512,2.06529,2.06505,2.06505,7000000.0
2006-06-26 06:18:00,2.06479,2.06488,2.06471,2.06483,9000000.0
2006-06-26 06:19:00,2.06475,2.06488,2.06471,2.06471,7000000.0
2006-06-26 06:20:00,2.06513,2.06548,2.06513,2.06548,3000000.0
2006-06-26 06:21:00,2.0657,2.06634,2.0657,2.06634,8000000.0
2006-06-26 06:24:00,2.06609,2.06623,2.06596,2.06599,11000000.0
2006-06-26 06:25:00,2.06588,2.06597,2.06579,2.06595,11000000.0
2006-06-26 06:26:00,2.06613,2.06636,2.06605,2.06628,11000000.0
2006-06-26 06:27:00,2.06628,2.06638,2.06606,2.06606,7000000.0
2006-06-26 06:31:00,2.06592,2.06601,2.06564,2.06601,7000000.0
2006-06-26 06:34:00,2.06599,2.06599,2.06556,2.06556,7000000.0
2006-06-26 06:35:00,2.06568,2.06577,2.06559,2.06571,11000000.0
2006-06-26 06:36:00,2.06553,2.06555,2.06525,2.06525,5000000.0
2006-06-26 06:37:00,2.06534,2.06534,2.06452,2.06489,10000000.0
2006-06-26 06:38:00,2.06433,2.06435,2.06406,2.06426,8000000.0
2006-06-26 06:40:00,2.06477,2.06495,2.06452,2.06452,7000000.0
2006-06-26 06:41:00,2.0645,2.0645,2.06412,2.06412,7000000.0
2006-06-26 06:42:00,2.06439,2.06462,2.06439,2.06457,5000000.0
2006-06-26 06:43:00,2.06446,2.06447,2.06434,2.06438,7000000.0
2006-06-26 06:45:00,2.06445,2.0646,2.06445,2.06449,8000000.0
2006-06-26 06:47:00,2.0643,2.0643,2.06394,2.06394,8000000.0
2006-06-26 06:48:00,2.06395,2.06395,2.06361,2.06363,7000000.0
2006-06-26 06:49:00,2.06365,2.06386,2.06359,2.06359,8000000.0
2006-06-26 06:50:00,2.06345,2.0635,2.06338,2.0635,5000000.0
2006-06-26 06:52:00,2.0636,2.06395,2.06357,2.06395,8000000.0
2006-06-26 06:53:00,2.06387,2.0639,2.06366,2.06372,8000000.0
2006-06-26 06:54:00,2.06396,2.06398,2.06366,2.06366,7000000.0
2006-06-26 06:56:00,2.06396,2.06396,2.06391,2.06391,3000000.0
2006-06-26 06:57:00,2.06388,2.06397,2.06383,2.06383,7000000.0
2006-06-26 06:58:00,2.06378,2.06378,2.06351,2.06353,7000000.0
2006-06-26 06:59:00,2.06356,2.06381,2.06356,2.06381,7000000.0
2006-06-26 07:01:00,2.06377,2.06377,2.0635,2.06355,7000000.0
2006-06-26 07:02:00,2.06358,2.06377,2.06358,2.06358,7000000.0
2006-06-26 07:03:00,2.06315,2.06334,2.06315,2.0633,7000000.0
2006-06-26 07:04:00,2.06345,2.06346,2.06316,2.06325,8000000.0
2006-06-26 07:06:00,2.06296,2.0634,2.06296,2.06332,11000000.0
2006-06-26 07:07:00,2.06338,2.06386,2.06338,2.06366,11000000.0
2006-06-26 07:10:00,2.06368,2.06379,2.06356,2.06356,7000000.0
2006-06-26 07:11:00,2.06391,2.06391,2.06346,2.06357,10000000.0
2006-06-26 07:12:00,2.06409,2.06469,2.06409,2.06469,7000000.0
2006-06-26 07:13:00,2.06469,2.06484,2.06469,2.06479,8000000.0
2006-06-26 07:15:00,2.06481,2.06481,2.06436,2.06436,10000000.0
2006-06-26 07:16:00,2.06425,2.06425,2.06406,2.0641,8000000.0
2006-06-26 07:17:00,2.0638,2.06403,2.0638,2.0639,11000000.0
2006-06-26 07:18:00,2.06393,2.06466,2.06393,2.06466,8000000.0
2006-06-26 07:19:00,2.06474,2.06474,2.06446,2.06446,8000000.0
2006-06-26 07:20:00,2.06454,2.06542,2.06452,2.06542,9000000.0
2006-06-26 07:21:00,2.06548,2.06548,2.06518,2.06518,10000000.0
2006-06-26 07:22:00,2.06502,2.06509,2.06493,2.06502,11000000.0
2006-06-26 07:23:00,2.06514,2.0653,2.06494,2.0653,7000000.0
2006-06-26 07:24:00,2.06528,2.06528,2.06503,2.06506,9000000.0
2006-06-26 07:25:00,2.06456,2.06479,2.0645,2.06479,8000000.0
2006-06-26 07:26:00,2.06489,2.0651,2.06474,2.06474,7000000.0
2006-06-26 07:27:00,2.06486,2.06486,2.06471,2.0648,7000000.0
2006-06-26 07:28:00,2.06471,2.06482,2.0647,2.06482,7000000.0
2006-06-26 07:29:00,2.06476,2.06531,2.06476,2.06531,8000000.0
2006-06-26 07:30:00,2.06536,2.06556,2.06536,2.06537,8000000.0
2006-06-26 07:31:00,2.06526,2.06528,2.06502,2.06502,7000000.0
2006-06-26 07:32:00,2.06512,2.06521,2.06499,2.06521,9000000.0
2006-06-26 07:33:00,2.0656,2.06588,2.0656,2.06588,8000000.0
2006-06-26 07:39:00,2.06595,2.06619,2.06595,2.06619,7000000.0
2006-06-26 07:40:00,2.06615,2.06615,2.06603,2.06603,8000000.0
2006-06-26 07:41:00,2.06609,2.06617,2.06602,2.06612,9000000.0
2006-06-26 07:42:00,2.06632,2.06657,2.06629,2.06648,11000000.0
2006-06-26 07:43:00,2.06661,2.06685,2.06661,2.06682,7000000.0
2006-06-26 07:44:00,2.06686,2.06686,2.06659,2.06681,7000000.0
2006-06-26 07:45:00,2.06683,2.06689,2.06664,2.06689,7000000.0
2006-06-26 07:46:00,2.06663,2.06681,2.0666,2.06681,7000000.0
2006-06-26 07:47:00,2.06678,2.06678,2.06651,2.06654,7000000.0
2006-06-26 07:48:00,2.06649,2.06667,2.06638,2.06651,8000000.0
2006-06-26 07:49:00,2.06633,2.06651,2.06628,2.0665,8000000.0
2006-06-26 07:50:00,2.06648,2.06652,2.0663,2.0663,7000000.0
2006-06-26 07:51:00,2.0665,2.06665,2.06647,2.06661,8000000.0
2006-06-26 07:52:00,2.0666,2.06737,2.0666,2.06737,10000000.0
2006-06-26 07:53:00,2.06733,2.06776,2.06733,2.06743,11000000.0
2006-06-26 07:54:00,2.06699,2.06711,2.06636,2.06636,9000000.0
2006-06-26 07:55:00,2.06618,2.06618,2.06545,2.06545,9000000.0
2006-06-26 07:56:00,2.06549,2.06572,2.06542,2.06542,9000000.0
2006-06-26 07:57:00,2.06555,2.06635,2.06555,2.06633,7000000.0
2006-06-26 07:58:00,2.06655,2.06685,2.06643,2.06685,7000000.0
2006-06-26 07:59:00,2.06659,2.06667,2.06614,2.06667,7000000.0
2006-06-26 08:01:00,2.06669,2.06669,2.06624,2.06643,10000000.0
2006-06-26 08:03:00,2.06543,2.06543,2.06491,2.06507,8000000.0
2006-06-26 08:04:00,2.06487,2.06496,2.06446,2.06446,8000000.0
2006-06-26 08:05:00,2.06446,2.0646,2.06433,2.06433,8000000.0
2006-06-26 08:06:00,2.06436,2.06459,2.06436,2.06455,6000000.0
2006-06-26 08:07:00,2.06493,2.06497,2.06441,2.06441,7000000.0
2006-06-26 08:08:00,2.06486,2.06567,2.06486,2.06567,7000000.0
2006-06-26 08:09:00,2.06587,2.06587,2.06554,2.06556,7000000.0
2006-06-26 08:11:00,2.06565,2.06571,2.06555,2.06557,8000000.0
2006-06-26 08:12:00,2.06573,2.06574,2.06561,2.06565,9000000.0
2006-06-26 08:13:00,2.06554,2.06568,2.06554,2.06562,7000000.0
2006-06-26 08:14:00,2.06554,2.06568,2.06539,2.06568,9000000.0
2006-06-26 08:15:00,2.06568,2.06568,2.06556,2.06565,8000000.0
2006-06-26 08:16:00,2.06562,2.06572,2.06535,2.06572,11000000.0
2006-06-26 08:17:00,2.06565,2.06577,2.06565,2.06571,7000000.0
2006-06-26 08:18:00,2.06569,2.06581,2.06557,2.06573,9000000.0
2006-06-26 08:19:00,2.06512,2.06528,2.06469,2.06469,7000000.0
2006-06-26 08:20:00,2.06451,2.0655,2.06451,2.0655,8000000.0
2006-06-26 08:21:00,2.06564,2.06589,2.06564,2.06589,8000000.0
2006-06-26 08:22:00,2.0657,2.06596,2.06557,2.06596,8000000.0
2006-06-26 08:23:00,2.06654,2.06677,2.06645,2.06645,7000000.0
2006-06-26 08:24:00,2.06644,2.06661,2.06638,2.06639,7000000.0
2006-06-26 08:25:00,2.06628,2.06688,2.06628,2.06688,8000000.0
2006-06-26 08:26:00,2.06714,2.06731,2.06703,2.06703,7000000.0
2006-06-26 08:27:00,2.06706,2.06706,2.06621,2.06621,10000000.0
2006-06-26 08:28:00,2.06555,2.06555,2.06517,2.06517,7000000.0
2006-06-26 08:29:00,2.06491,2.06491,2.06455,2.0647,10000000.0
2006-06-26 08:30:00,2.06494,2.06527,2.06494,2.06521,7000000.0
2006-06-26 08:31:00,2.06535,2.06546,2.06533,2.06546,10000000.0
2006-06-26 08:32:00,2.06537,2.06537,2.06493,2.06493,8000000.0
2006-06-26 08:33:00,2.06503,2.06535,2.06503,2.06535,7000000.0
2006-06-26 08:34:00,2.06529,2.06539,2.06529,2.06539,9000000.0
2006-06-26 08:35:00,2.06541,2.06586,2.06541,2.06586,9000000.0
2006-06-26 08:36:00,2.06669,2.06669,2.06609,2.06609,8000000.0
2006-06-26 08:37:00,2.06609,2.06627,2.06589,2.06589,9000000.0
2006-06-26 08:38:00,2.0652,2.0652,2.0646,2.06515,10000000.0
2006-06-26 08:39:00,2.06476,2.06476,2.0641,2.0645,11000000.0
2006-06-26 08:40:00,2.06464,2.06474,2.06446,2.06449,8000000.0
2006-06-26 08:41:00,2.06476,2.06476,2.06457,2.0646,11000000.0
2006-06-26 08:42:00,2.06462,2.0649,2.06457,2.0649,10000000.0
2006-06-26 08:43:00,2.06522,2.06547,2.06522,2.06531,8000000.0
2006-06-26 08:44:00,2.06532,2.06606,2.06532,2.06549,10000000.0
2006-06-26 08:45:00,2.06538,2.06538,2.0651,2.06532,8000000.0
2006-06-26 08:46:00,2.06489,2.06497,2.06322,2.06497,8000000.0
2006-06-26 08:47:00,2.06518,2.06527,2.06497,2.06497,7000000.0
2006-06-26 08:48:00,2.06463,2.06463,2.06358,2.06358,8000000.0
2006-06-26 08:49:00,2.06349,2.06368,2.06297,2.06297,11000000.0
2006-06-26 08:50:00,2.0628,2.06351,2.0628,2.06351,7000000.0
2006-06-26 08:51:00,2.06458,2.06458,2.06393,2.06393,8000000.0
2006-06-26 08:52:00,2.06407,2.06407,2.06373,2.06404,9000000.0
2006-06-26 08:53:00,2.06408,2.06408,2.06354,2.06397,8000000.0
2006-06-26 08:54:00,2.06442,2.06466,2.06429,2.06438,8000000.0
2006-06-26 08:55:00,2.0645,2.0645,2.06434,2.06444,8000000.0
2006-06-26 08:56:00,2.06489,2.06507,2.06488,2.06496,7000000.0
2006-06-26 08:57:00,2.06462,2.06489,2.06462,2.06479,8000000.0
2006-06-26 08:58:00,2.06478,2.06485,2.06471,2.06479,7000000.0
2006-06-26 08:59:00,2.06518,2.06519,2.0651,2.0651,7000000.0
2006-06-26 09:00:00,2.06521,2.06557,2.06521,2.06556,8000000.0
2006-06-26 09:01:00,2.0658,2.06582,2.06554,2.06572,9000000.0
2006-06-26 09:02:00,2.06567,2.06567,2.06526,2.06534,10000000.0
2006-06-26 09:03:00,2.06506,2.06511,2.06492,2.06492,7000000.0
2006-06-26 09:04:00,2.06501,2.06501,2.06489,2.06489,7000000.0
2006-06-26 09:05:00,2.06531,2.06681,2.06531,2.06681,7000000.0
2006-06-26 09:06:00,2.06719,2.06785,2.06719,2.06785,11000000.0
2006-06-26 09:07:00,2.06807,2.06807,2.0677,2.06774,8000000.0
2006-06-26 09:08:00,2.06749,2.06749,2.06702,2.06702,7000000.0
2006-06-26 09:09:00,2.067,2.06737,2.067,2.06737,11000000.0
2006-06-26 09:10:00,2.06735,2.06754,2.06728,2.06737,7000000.0
2006-06-26 09:11:00,2.067,2.06744,2.067,2.06744,9000000.0
2006-06-26 09:12:00,2.06733,2.06766,2.06719,2.06719,8000000.0
2006-06-26 09:13:00,2.06739,2.06781,2.06739,2.06781,9000000.0
2006-06-26 09:14:00,2.06748,2.06788,2.06744,2.06781,11000000.0
2006-06-26 09:15:00,2.06778,2.06815,2.06778,2.06815,7000000.0
2006-06-26 09:16:00,2.06881,2.06924,2.06881,2.06906,8000000.0
2006-06-26 09:17:00,2.06907,2.06942,2.06903,2.06903,11000000.0
2006-06-26 09:18:00,2.06888,2.07148,2.06888,2.07148,8000000.0
2006-06-26 09:19:00,2.07249,2.07249,2.07097,2.07097,7000000.0
2006-06-26 09:20:00,2.07074,2.07207,2.07073,2.07207,7000000.0
2006-06-26 09:21:00,2.07183,2.07183,2.07064,2.07074,8000000.0
2006-06-26 09:22:00,2.07053,2.07083,2.07053,2.07063,8000000.0
2006-06-26 09:23:00,2.07063,2.07079,2.07047,2.07069,7000000.0
2006-06-26 09:24:00,2.07049,2.07065,2.07017,2.07065,8000000.0
2006-06-26 09:25:00,2.07102,2.07129,2.0708,2.07129,7000000.0
2006-06-26 09:26:00,2.07144,2.07199,2.07144,2.07199,11000000.0
2006-06-26 09:27:00,2.07197,2.07201,2.07155,2.07155,11000000.0
2006-06-26 09:28:00,2.07151,2.07173,2.07115,2.07115,9000000.0
2006-06-26 09:29:00,2.07111,2.07145,2.07109,2.07145,8000000.0
2006-06-26 09:30:00,2.0716,2.07183,2.07154,2.07183,7000000.0
2006-06-26 09:31:00,2.07134,2.07153,2.07133,2.07133,7000000.0
2006-06-26 09:32:00,2.07112,2.07122,2.07104,2.07109,7000000.0
2006-06-26 09:33:00,2.07148,2.07158,2.07138,2.07153,8000000.0
2006-06-26 09:34:00,2.07164,2.0717,2.0715,2.07151,7000000.0
2006-06-26 09:35:00,2.07168,2.07187,2.07165,2.07184,10000000.0
2006-06-26 09:36:00,2.07179,2.07212,2.07179,2.07212,8000000.0
2006-06-26 09:37:00,2.0723,2.07255,2.07209,2.07215,11000000.0
2006-06-26 09:38:00,2.07189,2.07244,2.07014,2.07136,11000000.0
2006-06-26 09:39:00,2.07135,2.07143,2.07106,2.07114,7000000.0
2006-06-26 09:40:00,2.07102,2.07119,2.07091,2.07091,9000000.0
2006-06-26 09:41:00,2.07104,2.07124,2.07087,2.07124,8000000.0
2006-06-26 09:42:00,2.07166,2.07192,2.07136,2.07167,10000000.0
2006-06-26 09:43:00,2.07218,2.07244,2.07191,2.07224,11000000.0
2006-06-26 09:44:00,2.07191,2.07191,2.07159,2.07159,8000000.0
2006-06-26 09:45:00,2.07137,2.07151,2.07133,2.07151,7000000.0
2006-06-26 09:46:00,2.07165,2.07215,2.07156,2.07215,11000000.0
2006-06-26 09:47:00,2.07216,2.0722,2.07179,2.0722,9000000.0
2006-06-26 09:48:00,2.07219,2.07255,2.07219,2.07255,7000000.0
2006-06-26 09:49:00,2.07289,2.07289,2.07258,2.07271,11000000.0
2006-06-26 09:50:00,2.07282,2.07365,2.07275,2.07339,8000000.0
2006-06-26 09:51:00,2.07297,2.07297,2.07273,2.07281,8000000.0
2006-06-26 09:52:00,2.0724,2.0724,2.07188,2.07188,8000000.0
2006-06-26 09:53:00,2.07172,2.07195,2.07169,2.07187,10000000.0
2006-06-26 09:54:00,2.07222,2.07254,2.07222,2.07239,8000000.0
2006-06-26 09:55:00,2.07236,2.07242,2.0718,2.0718,8000000.0
2006-06-26 09:56:00,2.0716,2.07226,2.0716,2.07212,10000000.0
2006-06-26 09:57:00,2.07209,2.07269,2.07209,2.07249,8000000.0
2006-06-26 09:58:00,2.07266,2.07266,2.07254,2.07261,8000000.0
2006-06-26 09:59:00,2.07265,2.07265,2.07248,2.07248,10000000.0
2006-06-26 10:00:00,2.07257,2.07257,2.07235,2.07238,10000000.0
2006-06-26 10:01:00,2.07226,2.07233,2.07216,2.07229,10000000.0
2006-06-26 10:02:00,2.07193,2.07197,2.07182,2.07183,10000000.0
2006-06-26 10:03:00,2.07185,2.07205,2.07185,2.07188,7000000.0
2006-06-26 10:04:00,2.07187,2.07187,2.07173,2.07173,7000000.0
2006-06-26 10:05:00,2.07185,2.07211,2.07185,2.07204,11000000.0
2006-06-26 10:06:00,2.07201,2.07201,2.07172,2.07181,7000000.0
2006-06-26 10:07:00,2.07134,2.07134,2.07102,2.07102,7000000.0
2006-06-26 10:08:00,2.07087,2.07095,2.07082,2.0709,7000000.0
2006-06-26 10:09:00,2.07082,2.07082,2.0707,2.0707,7000000.0
2006-06-26 10:10:00,2.07074,2.07074,2.07016,2.07016,7000000.0
2006-06-26 10:11:00,2.07039,2.07044,2.07016,2.07044,7000000.0
2006-06-26 10:12:00,2.07071,2.07105,2.07058,2.07105,8000000.0
2006-06-26 10:13:00,2.07108,2.07108,2.07066,2.07066,8000000.0
2006-06-26 10:14:00,2.07081,2.07095,2.07069,2.07095,7000000.0
2006-06-26 10:15:00,2.07115,2.07172,2.07115,2.07149,10000000.0
2006-06-26 10:16:00,2.07134,2.07153,2.07118,2.07153,7000000.0
2006-06-26 10:17:00,2.0716,2.07172,2.0714,2.07148,11000000.0
2006-06-26 10:18:00,2.07144,2.07149,2.0713,2.07138,8000000.0
2006-06-26 10:19:00,2.07148,2.07154,2.07113,2.07113,9000000.0
2006-06-26 10:20:00,2.07112,2.07143,2.07112,2.07115,7000000.0
2006-06-26 10:21:00,2.07101,2.07195,2.07101,2.07195,8000000.0
2006-06-26 10:22:00,2.07238,2.07259,2.07231,2.07259,7000000.0
2006-06-26 10:23:00,2.07241,2.07258,2.07239,2.07245,7000000.0
2006-06-26 10:24:00,2.07244,2.07248,2.07219,2.07234,7000000.0
2006-06-26 10:25:00,2.07222,2.07227,2.07204,2.07217,9000000.0
2006-06-26 10:26:00,2.07215,2.07226,2.07213,2.07216,11000000.0
2006-06-26 10:27:00,2.07221,2.07222,2.07188,2.07212,8000000.0
2006-06-26 10:28:00,2.07193,2.07227,2.07193,2.07227,9000000.0
2006-06-26 10:29:00,2.07194,2.07209,2.07185,2.07194,8000000.0
2006-06-26 10:30:00,2.07156,2.07188,2.07156,2.07158,8000000.0
2006-06-26 10:31:00,2.07145,2.07163,2.07134,2.07163,7000000.0
2006-06-26 10:32:00,2.07161,2.07161,2.07075,2.07075,9000000.0
2006-06-26 10:33:00,2.0706,2.07073,2.07053,2.07059,7000000.0
2006-06-26 10:34:00,2.07047,2.07047,2.07033,2.07044,7000000.0
2006-06-26 10:35:00,2.07044,2.0705,2.07033,2.0705,7000000.0
2006-06-26 10:36:00,2.07066,2.07085,2.07046,2.07085,8000000.0
2006-06-26 10:37:00,2.07084,2.07084,2.07069,2.07069,8000000.0
2006-06-26 10:38:00,2.07062,2.07062,2.07031,2.07042,10000000.0
2006-06-26 10:39:00,2.07037,2.0705,2.07027,2.0705,8000000.0
2006-06-26 10:40:00,2.07046,2.07071,2.07043,2.07071,7000000.0
2006-06-26 10:41:00,2.07098,2.07098,2.07015,2.07015,9000000.0
2006-06-26 10:42:00,2.06968,2.06993,2.06968,2.0699,7000000.0
2006-06-26 10:43:00,2.07007,2.07011,2.06988,2.07011,10000000.0
2006-06-26 10:44:00,2.07019,2.07027,2.07015,2.07015,7000000.0
2006-06-26 10:45:00,2.07017,2.0702,2.06999,2.06999,8000000.0
2006-06-26 10:46:00,2.06998,2.07008,2.0699,2.0699,8000000.0
2006-06-26 10:47:00,2.06971,2.06971,2.06942,2.06958,7000000.0
2006-06-26 10:48:00,2.06977,2.06977,2.06964,2.06966,8000000.0
2006-06-26 10:49:00,2.06964,2.06987,2.06964,2.0698,9000000.0
2006-06-26 10:50:00,2.06984,2.06999,2.0697,2.06996,8000000.0
2006-06-26 10:51:00,2.07042,2.07081,2.07042,2.07081,9000000.0
2006-06-26 10:52:00,2.07118,2.07145,2.07118,2.07145,8000000.0
2006-06-26 10:53:00,2.0715,2.07228,2.0715,2.07228,9000000.0
2006-06-26 10:54:00,2.07236,2.07236,2.07175,2.07175,10000000.0
2006-06-26 10:55:00,2.07171,2.07284,2.07171,2.07284,7000000.0
2006-06-26 10:56:00,2.07236,2.0724,2.07028,2.0724,7000000.0
2006-06-26 10:57:00,2.07296,2.07296,2.07216,2.07216,8000000.0
2006-06-26 10:58:00,2.07244,2.07284,2.07244,2.07284,7000000.0
2006-06-26 10:59:00,2.07308,2.07327,2.07306,2.07327,11000000.0
2006-06-26 11:00:00,2.07379,2.07444,2.07292,2.07292,7000000.0
2006-06-26 11:01:00,2.07387,2.07406,2.07361,2.07406,8000000.0
2006-06-26 11:02:00,2.07373,2.07409,2.07358,2.07409,7000000.0
2006-06-26 11:03:00,2.07432,2.07432,2.07388,2.0739,11000000.0
2006-06-26 11:04:00,2.07425,2.07439,2.07425,2.07428,11000000.0
2006-06-26 11:05:00,2.07493,2.07547,2.07493,2.07544,7000000.0
2006-06-26 11:06:00,2.07526,2.07526,2.07493,2.07516,8000000.0
2006-06-26 11:07:00,2.07549,2.07574,2.07549,2.07553,7000000.0
2006-06-26 11:08:00,2.07546,2.07551,2.07523,2.0755,9000000.0
2006-06-26 11:09:00,2.07552,2.07557,2.07531,2.07557,8000000.0
2006-06-26 11:10:00,2.07582,2.07604,2.07556,2.07556,8000000.0
2006-06-26 11:11:00,2.0754,2.07545,2.0753,2.07536,10000000.0
2006-06-26 11:12:00,2.07575,2.07585,2.07575,2.07583,7000000.0
2006-06-26 11:13:00,2.07576,2.07576,2.07538,2.07558,11000000.0
2006-06-26 11:14:00,2.07553,2.07553,2.07532,2.07534,11000000.0
2006-06-26 11:15:00,2.07549,2.07559,2.07542,2.0755,7000000.0
2006-06-26 11:16:00,2.07566,2.07575,2.07554,2.07575,7000000.0
2006-06-26 11:17:00,2.0759,2.07597,2.07522,2.07522,7000000.0
2006-06-26 11:18:00,2.07526,2.07595,2.07526,2.07567,10000000.0
2006-06-26 11:19:00,2.07587,2.07637,2.07587,2.07616,11000000.0
2006-06-26 11:20:00,2.07613,2.07672,2.07613,2.07658,8000000.0
2006-06-26 11:21:00,2.07634,2.07634,2.07582,2.07582,7000000.0
2006-06-26 11:22:00,2.07537,2.07537,2.07454,2.07468,8000000.0
2006-06-26 11:23:00,2.07411,2.07425,2.07356,2.07425,8000000.0
2006-06-26 11:24:00,2.07484,2.07485,2.07432,2.07432,7000000.0
2006-06-26 11:25:00,2.0744,2.07482,2.07427,2.07482,8000000.0
2006-06-26 11:26:00,2.07497,2.07509,2.07486,2.07492,11000000.0
2006-06-26 11:27:00,2.07504,2.07529,2.07504,2.07529,8000000.0
2006-06-26 11:28:00,2.07539,2.07541,2.07527,2.07532,7000000.0
2006-06-26 11:29:00,2.07532,2.0758,2.07532,2.07552,8000000.0
2006-06-26 11:30:00,2.07583,2.07619,2.07583,2.07619,7000000.0
2006-06-26 11:31:00,2.07618,2.07647,2.07607,2.07614,11000000.0
2006-06-26 11:32:00,2.07618,2.07633,2.07615,2.07633,11000000.0
2006-06-26 11:33:00,2.07635,2.07635,2.076,2.07612,7000000.0
2006-06-26 11:34:00,2.076,2.0767,2.07594,2.0767,7000000.0
2006-06-26 11:35:00,2.07645,2.07645,2.0761,2.07619,10000000.0
2006-06-26 11:36:00,2.07672,2.07776,2.07672,2.07776,8000000.0
2006-06-26 11:37:00,2.07766,2.079,2.07766,2.079,8000000.0
2006-06-26 11:38:00,2.07897,2.07903,2.07895,2.07899,9000000.0
2006-06-26 11:39:00,2.07907,2.08073,2.07907,2.08073,9000000.0
2006-06-26 11:40:00,2.08055,2.08055,2.07987,2.07991,11000000.0
2006-06-26 11:41:00,2.07981,2.08006,2.07971,2.08006,11000000.0
2006-06-26 11:42:00,2.08016,2.08055,2.08016,2.08044,11000000.0
2006-06-26 11:43:00,2.08058,2.08059,2.08043,2.08043,7000000.0
2006-06-26 11:44:00,2.08045,2.08052,2.08033,2.08043,7000000.0
2006-06-26 11:45:00,2.07996,2.08057,2.07996,2.08057,11000000.0
2006-06-26 11:46:00,2.08112,2.0816,2.08112,2.08154,7000000.0
2006-06-26 11:47:00,2.08153,2.08155,2.08122,2.08122,9000000.0
2006-06-26 11:49:00,2.08089,2.08125,2.08089,2.08124,7000000.0
2006-06-26 11:50:00,2.08122,2.08122,2.08019,2.08019,7000000.0
2006-06-26 11:51:00,2.07998,2.08004,2.07917,2.08004,8000000.0
2006-06-26 11:52:00,2.07961,2.07967,2.07888,2.07888,10000000.0
2006-06-26 11:53:00,2.07858,2.07858,2.07816,2.07834,10000000.0
2006-06-26 11:54:00,2.07853,2.07853,2.07819,2.07819,9000000.0
2006-06-26 11:55:00,2.07817,2.07817,2.07795,2.07795,8000000.0
2006-06-26 11:56:00,2.07786,2.07843,2.07784,2.0782,11000000.0
2006-06-26 11:57:00,2.07821,2.07821,2.07803,2.07804,8000000.0
2006-06-26 11:58:00,2.07818,2.0786,2.0781,2.0786,9000000.0
2006-06-26 11:59:00,2.07852,2.07852,2.07835,2.07835,7000000.0
2006-06-26 12:00:00,2.07852,2.07897,2.07852,2.07865,7000000.0
2006-06-26 12:01:00,2.07904,2.07965,2.07904,2.0796,10000000.0
2006-06-26 12:02:00,2.07957,2.07957,2.07846,2.07846,10000000.0
2006-06-26 12:03:00,2.07874,2.0792,2.07874,2.07879,7000000.0
2006-06-26 12:04:00,2.0789,2.07973,2.0789,2.07973,9000000.0
2006-06-26 12:05:00,2.07953,2.07968,2.07938,2.0796,11000000.0
2006-06-26 12:06:00,2.07961,2.07999,2.07961,2.0798,7000000.0
2006-06-26 12:07:00,2.07948,2.07953,2.07941,2.07947,7000000.0
2006-06-26 12:08:00,2.07941,2.07941,2.07909,2.07909,9000000.0
2006-06-26 12:09:00,2.07904,2.07935,2.07904,2.07933,8000000.0
2006-06-26 12:10:00,2.07993,2.08031,2.07993,2.0801,8000000.0
2006-06-26 12:11:00,2.0799,2.08019,2.07982,2.08019,7000000.0
2006-06-26 12:12:00,2.08019,2.08019,2.07995,2.07995,7000000.0
2006-06-26 12:13:00,2.07985,2.07985,2.07938,2.07945,10000000.0
2006-06-26 12:14:00,2.07938,2.07951,2.07932,2.07951,8000000.0
2006-06-26 12:15:00,2.07922,2.07955,2.07922,2.07945,8000000.0
2006-06-26 12:16:00,2.07909,2.07923,2.07908,2.0791,8000000.0
2006-06-26 12:17:00,2.07918,2.0792,2.07908,2.0792,8000000.0
2006-06-26 12:19:00,2.0796,2.08052,2.0796,2.08052,9000000.0
2006-06-26 12:20:00,2.08064,2.08081,2.0805,2.08062,10000000.0
2006-06-26 12:21:00,2.08015,2.08019,2.07817,2.07817,7000000.0
2006-06-26 12:22:00,2.08057,2.08089,2.08057,2.08077,8000000.0
2006-06-26 12:23:00,2.08027,2.08039,2.08021,2.08021,7000000.0
2006-06-26 12:24:00,2.08016,2.08016,2.07994,2.07994,7000000.0
2006-06-26 12:25:00,2.08007,2.08007,2.07965,2.07966,9000000.0
2006-06-26 12:26:00,2.07945,2.07945,2.07932,2.07932,8000000.0
2006-06-26 12:27:00,2.07965,2.07967,2.07945,2.07957,10000000.0
2006-06-26 12:28:00,2.07954,2.07995,2.07954,2.07995,9000000.0
2006-06-26 12:29:00,2.08021,2.08055,2.08017,2.08053,9000000.0
2006-06-26 12:30:00,2.08013,2.08013,2.07987,2.07996,7000000.0
2006-06-26 12:31:00,2.07997,2.07998,2.07979,2.07989,11000000.0
2006-06-26 12:32:00,2.07984,2.07984,2.07949,2.07949,7000000.0
2006-06-26 12:34:00,2.07943,2.07958,2.07943,2.07955,7000000.0
2006-06-26 12:35:00,2.07967,2.08005,2.07967,2.08005,8000000.0
2006-06-26 12:36:00,2.08021,2.08021,2.07999,2.07999,8000000.0
2006-06-26 12:37:00,2.07983,2.08,2.0797,2.0797,9000000.0
2006-06-26 12:38:00,2.07948,2.07975,2.07943,2.07964,8000000.0
2006-06-26 12:39:00,2.07953,2.07953,2.07942,2.07942,9000000.0
2006-06-26 12:40:00,2.07934,2.07945,2.0793,2.0793,7000000.0
2006-06-26 12:41:00,2.079,2.07903,2.07892,2.07899,8000000.0
2006-06-26 12:42:00,2.07891,2.07891,2.07864,2.07867,9000000.0
2006-06-26 12:43:00,2.07849,2.07864,2.07824,2.07824,9000000.0
2006-06-26 12:44:00,2.07855,2.07855,2.07838,2.07855,8000000.0
2006-06-26 12:45:00,2.07875,2.0791,2.07852,2.07904,10000000.0
2006-06-26 12:46:00,2.07921,2.07928,2.07906,2.07919,9000000.0
2006-06-26 12:47:00,2.07918,2.07918,2.07843,2.07843,10000000.0
2006-06-26 12:48:00,2.07819,2.07865,2.07819,2.07865,11000000.0
2006-06-26 12:49:00,2.07864,2.07864,2.07757,2.07757,7000000.0
2006-06-26 12:50:00,2.07755,2.07775,2.0775,2.07773,7000000.0
2006-06-26 12:51:00,2.07747,2.07747,2.07713,2.07734,8000000.0
2006-06-26 12:52:00,2.07758,2.07888,2.07758,2.07888,11000000.0
2006-06-26 12:53:00,2.07911,2.0793,2.07811,2.07811,8000000.0
2006-06-26 12:54:00,2.07801,2.07827,2.07801,2.07811,7000000.0
2006-06-26 12:55:00,2.07786,2.07823,2.07775,2.07823,8000000.0
2006-06-26 12:56:00,2.07849,2.07916,2.07836,2.07916,7000000.0
2006-06-26 12:57:00,2.07942,2.08023,2.07942,2.08023,7000000.0
2006-06-26 12:58:00,2.07982,2.0799,2.07954,2.07954,8000000.0
2006-06-26 12:59:00,2.07939,2.07939,2.07849,2.07857,7000000.0
2006-06-26 13:00:00,2.07899,2.07932,2.07899,2.07932,8000000.0
2006-06-26 13:01:00,2.07919,2.07964,2.07919,2.07964,8000000.0
2006-06-26 13:02:00,2.07984,2.07984,2.07962,2.07969,7000000.0
2006-06-26 13:03:00,2.07945,2.07949,2.07932,2.07942,8000000.0
2006-06-26 13:04:00,2.07913,2.07913,2.07892,2.07895,7000000.0
2006-06-26 13:05:00,2.07899,2.07902,2.07885,2.079,8000000.0
2006-06-26 13:06:00,2.07905,2.07923,2.07894,2.07923,7000000.0
2006-06-26 13:07:00,2.0792,2.0792,2.07881,2.07887,7000000.0
2006-06-26 13:08:00,2.07884,2.07908,2.07884,2.07908,10000000.0
2006-06-26 13:09:00,2.07933,2.07946,2.0792,2.07927,7000000.0
2006-06-26 13:10:00,2.07931,2.07972,2.07931,2.07945,9000000.0
2006-06-26 13:11:00,2.07916,2.07922,2.07894,2.07918,8000000.0
2006-06-26 13:12:00,2.07912,2.07914,2.07875,2.079,8000000.0
2006-06-26 13:13:00,2.07891,2.07909,2.07887,2.07909,9000000.0
2006-06-26 13:14:00,2.07892,2.07913,2.07878,2.07913,7000000.0
2006-06-26 13:15:00,2.0793,2.07992,2.0793,2.07981,8000000.0
2006-06-26 13:16:00,2.07973,2.07997,2.07973,2.07991,8000000.0
2006-06-26 13:17:00,2.0797,2.0797,2.07941,2.07969,9000000.0
2006-06-26 13:18:00,2.07912,2.07912,2.07807,2.07807,10000000.0
2006-06-26 13:19:00,2.07816,2.07821,2.07785,2.07785,8000000.0
2006-06-26 13:20:00,2.07784,2.078,2.0777,2.078,8000000.0
2006-06-26 13:21:00,2.07819,2.07838,2.07814,2.07838,7000000.0
2006-06-26 13:22:00,2.07834,2.0784,2.07814,2.07836,11000000.0
2006-06-26 13:23:00,2.07824,2.07846,2.07822,2.07846,8000000.0
2006-06-26 13:24:00,2.07849,2.07849,2.07827,2.07827,7000000.0
2006-06-26 13:25:00,2.07816,2.07832,2.07816,2.07825,11000000.0
2006-06-26 13:26:00,2.07834,2.07895,2.07834,2.07895,10000000.0
2006-06-26 13:27:00,2.07891,2.07909,2.07891,2.07898,8000000.0
2006-06-26 13:28:00,2.07886,2.07886,2.07844,2.07844,21000000.0
2006-06-26 13:29:00,2.07808,2.07808,2.0776,2.0776,17000000.0
2006-06-26 13:30:00,2.0774,2.0774,2.07697,2.07697,7000000.0
2006-06-26 13:31:00,2.07702,2.0774,2.07702,2.0774,9000000.0
2006-06-26 13:32:00,2.07783,2.07784,2.07756,2.07756,14000000.0
2006-06-26 13:33:00,2.07773,2.07773,2.07745,2.07745,14000000.0
2006-06-26 13:34:00,2.07737,2.07759,2.07735,2.0774,31000000.0
2006-06-26 13:35:00,2.07753,2.07806,2.07753,2.07806,17000000.0
2006-06-26 13:36:00,2.07809,2.0782,2.07808,2.0782,24000000.0
2006-06-26 13:37:00,2.07831,2.07841,2.0782,2.0782,10000000.0
2006-06-26 13:38:00,2.07801,2.07809,2.07776,2.07777,18000000.0
2006-06-26 13:39:00,2.07785,2.07834,2.07785,2.07821,15000000.0
2006-06-26 13:40:00,2.07857,2.07882,2.07857,2.07882,29000000.0
2006-06-26 13:41:00,2.0792,2.07954,2.07901,2.07954,13000000.0
2006-06-26 13:42:00,2.07966,2.0797,2.07949,2.07949,6000000.0
2006-06-26 13:43:00,2.0797,2.07999,2.07968,2.0797,10000000.0
2006-06-26 13:44:00,2.07963,2.07978,2.07931,2.07978,26000000.0
2006-06-26 13:45:00,2.07995,2.07995,2.07939,2.07939,22000000.0
2006-06-26 13:46:00,2.07904,2.07904,2.07845,2.07872,19000000.0
2006-06-26 13:47:00,2.07871,2.07882,2.07846,2.07846,17000000.0
2006-06-26 13:48:00,2.0781,2.0781,2.07773,2.07793,22000000.0
2006-06-26 13:49:00,2.07793,2.07793,2.07772,2.0778,24000000.0
2006-06-26 13:50:00,2.07775,2.07775,2.07753,2.07755,15000000.0
2006-06-26 13:51:00,2.07761,2.07778,2.07761,2.07775,22000000.0
2006-06-26 13:52:00,2.07774,2.07793,2.07767,2.07781,32000000.0
2006-06-26 13:53:00,2.07776,2.07776,2.0774,2.0774,28000000.0
2006-06-26 13:54:00,2.07762,2.07773,2.07758,2.07766,31000000.0
2006-06-26 13:55:00,2.07769,2.07769,2.07762,2.07764,20000000.0
2006-06-26 13:56:00,2.07751,2.07754,2.07737,2.07745,24000000.0
2006-06-26 13:57:00,2.07742,2.07742,2.07723,2.07736,34000000.0
2006-06-26 13:58:00,2.07724,2.07724,2.0769,2.0772,16000000.0
2006-06-26 13:59:00,2.07726,2.07726,2.07681,2.07681,30000000.0
2006-06-26 14:00:00,2.07669,2.07683,2.0766,2.0766,39000000.0
2006-06-26 14:01:00,2.07605,2.07611,2.07587,2.07611,30000000.0
2006-06-26 14:02:00,2.07656,2.07666,2.07636,2.07636,19000000.0
2006-06-26 14:03:00,2.0764,2.07671,2.0764,2.07671,23000000.0
2006-06-26 14:04:00,2.0767,2.0767,2.07658,2.07665,33000000.0
2006-06-26 14:05:00,2.07634,2.07634,2.07615,2.07615,28000000.0
2006-06-26 14:06:00,2.07627,2.07658,2.07627,2.07658,31000000.0
2006-06-26 14:07:00,2.07671,2.07717,2.07671,2.07717,31000000.0
2006-06-26 14:08:00,2.07727,2.07736,2.07715,2.07736,27000000.0
2006-06-26 14:09:00,2.07721,2.07729,2.07712,2.07729,27000000.0
2006-06-26 14:10:00,2.07716,2.07737,2.07716,2.07733,24000000.0
2006-06-26 14:11:00,2.07759,2.07763,2.07751,2.07756,21000000.0
2006-06-26 14:12:00,2.07749,2.0778,2.07745,2.0776,22000000.0
2006-06-26 14:13:00,2.07769,2.07797,2.07744,2.07745,13000000.0
2006-06-26 14:14:00,2.07722,2.07722,2.0766,2.0766,21000000.0
2006-06-26 14:15:00,2.0764,2.0764,2.07607,2.07611,25000000.0
2006-06-26 14:16:00,2.07658,2.07705,2.07658,2.07682,26000000.0
2006-06-26 14:17:00,2.07719,2.07729,2.07719,2.07729,32000000.0
2006-06-26 14:18:00,2.07739,2.07777,2.07739,2.07777,27000000.0
2006-06-26 14:19:00,2.07795,2.07795,2.07715,2.07715,35000000.0
2006-06-26 14:20:00,2.07729,2.07852,2.07729,2.07852,32000000.0
2006-06-26 14:21:00,2.0787,2.0787,2.07835,2.07863,39000000.0
2006-06-26 14:22:00,2.07867,2.07867,2.07842,2.07858,22000000.0
2006-06-26 14:23:00,2.07867,2.07872,2.07841,2.07847,40000000.0
2006-06-26 14:24:00,2.07853,2.07876,2.07848,2.07876,10000000.0
2006-06-26 14:25:00,2.07887,2.0791,2.07884,2.0791,35000000.0
2006-06-26 14:26:00,2.07923,2.07929,2.07914,2.07925,18000000.0
2006-06-26 14:27:00,2.07914,2.0799,2.07914,2.0799,28000000.0
2006-06-26 14:28:00,2.0796,2.0796,2.079,2.07907,21000000.0
2006-06-26 14:29:00,2.07906,2.0794,2.07902,2.0794,16000000.0
2006-06-26 14:30:00,2.07956,2.07962,2.07945,2.0795,25000000.0
2006-06-26 14:31:00,2.07948,2.07972,2.0794,2.07942,26000000.0
2006-06-26 14:32:00,2.07967,2.07976,2.07966,2.07968,32000000.0
2006-06-26 14:33:00,2.07958,2.07962,2.07954,2.0796,20000000.0
2006-06-26 14:34:00,2.07955,2.07955,2.07914,2.0793,25000000.0
2006-06-26 14:35:00,2.0794,2.07943,2.07935,2.07935,23000000.0
2006-06-26 14:36:00,2.07928,2.07949,2.07918,2.07918,11000000.0
2006-06-26 14:37:00,2.07918,2.07918,2.07892,2.07893,41000000.0
2006-06-26 14:38:00,2.07845,2.07845,2.0783,2.0783,54000000.0
2006-06-26 14:40:00,2.07825,2.07825,2.0779,2.0779,36000000.0
2006-06-26 14:41:00,2.07786,2.07794,2.07781,2.07781,41000000.0
2006-06-26 14:42:00,2.07765,2.07767,2.07759,2.0776,19000000.0
2006-06-26 14:43:00,2.07766,2.07825,2.07766,2.07813,20000000.0
2006-06-26 14:44:00,2.07838,2.07854,2.07838,2.07854,25000000.0
2006-06-26 14:45:00,2.07857,2.07857,2.07805,2.07805,33000000.0
2006-06-26 14:46:00,2.0779,2.07808,2.0779,2.07808,11000000.0
2006-06-26 14:47:00,2.07809,2.07809,2.07801,2.07803,7000000.0
2006-06-26 14:48:00,2.07814,2.07838,2.07814,2.07838,21000000.0
2006-06-26 14:49:00,2.07798,2.07841,2.07798,2.07837,32000000.0
2006-06-26 14:50:00,2.07858,2.07884,2.07858,2.07878,33000000.0
2006-06-26 14:51:00,2.07876,2.07876,2.07868,2.07875,37000000.0
2006-06-26 14:52:00,2.07882,2.07931,2.07882,2.07904,17000000.0
2006-06-26 14:53:00,2.07917,2.07998,2.07917,2.07998,22000000.0
2006-06-26 14:54:00,2.07999,2.08047,2.07999,2.08047,17000000.0
2006-06-26 14:55:00,2.08054,2.08054,2.08021,2.08044,7000000.0
2006-06-26 14:56:00,2.07999,2.08026,2.07999,2.08026,21000000.0
2006-06-26 14:57:00,2.07967,2.08032,2.07967,2.07991,12000000.0
2006-06-26 14:58:00,2.08023,2.08034,2.07998,2.07998,31000000.0
2006-06-26 14:59:00,2.08011,2.08017,2.07993,2.07993,20000000.0
2006-06-26 15:01:00,2.07994,2.07994,2.0796,2.07973,14000000.0
2006-06-26 15:02:00,2.07982,2.07999,2.07965,2.07967,26000000.0
2006-06-26 15:03:00,2.07955,2.0799,2.07955,2.07964,30000000.0
2006-06-26 15:04:00,2.07951,2.07951,2.07915,2.07915,29000000.0
2006-06-26 15:05:00,2.07913,2.07947,2.07913,2.07914,28000000.0
2006-06-26 15:06:00,2.07891,2.07891,2.07868,2.07868,16000000.0
2006-06-26 15:07:00,2.07876,2.0788,2.07873,2.07876,26000000.0
2006-06-26 15:08:00,2.07875,2.07902,2.07875,2.07902,25000000.0
2006-06-26 15:09:00,2.07922,2.07944,2.07919,2.07938,34000000.0
2006-06-26 15:10:00,2.07964,2.07997,2.07964,2.07972,36000000.0
2006-06-26 15:11:00,2.07959,2.07976,2.07959,2.07976,27000000.0
2006-06-26 15:12:00,2.07976,2.07977,2.07966,2.07971,26000000.0
2006-06-26 15:13:00,2.0797,2.0799,2.07965,2.07965,41000000.0
2006-06-26 15:14:00,2.07956,2.07956,2.0795,2.07956,30000000.0
2006-06-26 15:15:00,2.07932,2.07932,2.07902,2.0793,21000000.0
2006-06-26 15:16:00,2.07957,2.07993,2.07933,2.07993,9000000.0
2006-06-26 15:17:00,2.08021,2.08035,2.0802,2.08035,26000000.0
2006-06-26 15:18:00,2.08024,2.08031,2.08014,2.08014,10000000.0
2006-06-26 15:19:00,2.08012,2.0805,2.08012,2.0805,16000000.0
2006-06-26 15:20:00,2.08048,2.08048,2.0803,2.08035,20000000.0
2006-06-26 15:21:00,2.07998,2.08007,2.07984,2.07994,12000000.0
2006-06-26 15:22:00,2.07976,2.07976,2.07929,2.07929,22000000.0
2006-06-26 15:24:00,2.07926,2.07926,2.07886,2.07886,8000000.0
2006-06-26 15:25:00,2.07885,2.07894,2.07885,2.07894,14000000.0
2006-06-26 15:26:00,2.07888,2.07888,2.07867,2.07867,40000000.0
2006-06-26 15:27:00,2.07859,2.07859,2.07762,2.07762,32000000.0
2006-06-26 15:28:00,2.07778,2.07799,2.07761,2.07761,55000000.0
2006-06-26 15:29:00,2.07749,2.07749,2.07523,2.07697,47000000.0
2006-06-26 15:30:00,2.07509,2.07705,2.07509,2.07705,71000000.0
2006-06-26 15:31:00,2.07668,2.07703,2.07668,2.07703,58000000.0
2006-06-26 15:32:00,2.0771,2.07721,2.0771,2.07721,25000000.0
2006-06-26 15:33:00,2.07744,2.07758,2.07742,2.07753,32000000.0
2006-06-26 15:34:00,2.07724,2.07752,2.07721,2.07751,22000000.0
2006-06-26 15:35:00,2.07785,2.07785,2.0773,2.0773,30000000.0
2006-06-26 15:36:00,2.07721,2.07722,2.07702,2.07702,23000000.0
2006-06-26 15:37:00,2.07712,2.07747,2.07712,2.07747,24000000.0
2006-06-26 15:38:00,2.07742,2.07742,2.07666,2.07666,61000000.0
2006-06-26 15:39:00,2.07644,2.07651,2.07611,2.07646,40000000.0
2006-06-26 15:40:00,2.07662,2.07691,2.07662,2.07688,37000000.0
2006-06-26 15:41:00,2.07701,2.07704,2.0768,2.0769,43000000.0
2006-06-26 15:42:00,2.07679,2.07682,2.07669,2.07681,41000000.0
2006-06-26 15:43:00,2.07665,2.07665,2.0763,2.0763,30000000.0
2006-06-26 15:44:00,2.07639,2.07661,2.07639,2.07657,29000000.0
2006-06-26 15:45:00,2.07661,2.07665,2.07657,2.0766,36000000.0
2006-06-26 15:46:00,2.07657,2.07657,2.07649,2.0765,24000000.0
2006-06-26 15:47:00,2.0764,2.0764,2.07584,2.07584,31000000.0
2006-06-26 15:48:00,2.0757,2.07584,2.07563,2.07584,33000000.0
2006-06-26 15:50:00,2.07588,2.0759,2.07577,2.07589,11000000.0
2006-06-26 15:51:00,2.07565,2.07645,2.07565,2.07645,37000000.0
2006-06-26 15:52:00,2.07615,2.07615,2.07592,2.07592,23000000.0
2006-06-26 15:53:00,2.07597,2.07613,2.07597,2.07606,15000000.0
2006-06-26 15:54:00,2.07598,2.07603,2.07576,2.07583,26000000.0
2006-06-26 15:55:00,2.0758,2.07607,2.0758,2.07596,33000000.0
2006-06-26 15:56:00,2.07613,2.07613,2.07589,2.07603,11000000.0
2006-06-26 15:57:00,2.07593,2.07605,2.07582,2.07588,34000000.0
2006-06-26 15:58:00,2.07582,2.07592,2.07582,2.07592,24000000.0
2006-06-26 15:59:00,2.07536,2.07536,2.07325,2.07325,23000000.0
2006-06-26 16:00:00,2.07209,2.0738,2.07209,2.0738,51000000.0
2006-06-26 16:01:00,2.07405,2.07472,2.07371,2.07472,31000000.0
2006-06-26 16:02:00,2.07514,2.07525,2.07503,2.07525,29000000.0
2006-06-26 16:03:00,2.07519,2.07519,2.07441,2.0748,51000000.0
2006-06-26 16:04:00,2.07472,2.07488,2.0747,2.07477,38000000.0
2006-06-26 16:05:00,2.0748,2.0748,2.07407,2.07407,37000000.0
2006-06-26 16:06:00,2.07396,2.07403,2.07365,2.07365,33000000.0
2006-06-26 16:07:00,2.07345,2.07381,2.0731,2.07374,37000000.0
2006-06-26 16:08:00,2.07376,2.07512,2.07376,2.07512,37000000.0
2006-06-26 16:09:00,2.07473,2.07526,2.07468,2.07526,44000000.0
2006-06-26 16:10:00,2.07503,2.07527,2.07503,2.07507,41000000.0
2006-06-26 16:11:00,2.07518,2.07532,2.07509,2.07524,27000000.0
2006-06-26 16:12:00,2.07522,2.0755,2.07514,2.0755,22000000.0
2006-06-26 16:13:00,2.07562,2.07572,2.07555,2.07563,38000000.0
2006-06-26 16:14:00,2.07557,2.0756,2.0755,2.0755,41000000.0
2006-06-26 16:15:00,2.07541,2.07543,2.07519,2.07543,42000000.0
2006-06-26 16:16:00,2.07541,2.07559,2.07527,2.07559,45000000.0
2006-06-26 16:17:00,2.07565,2.07569,2.07549,2.07549,22000000.0
2006-06-26 16:18:00,2.07538,2.07542,2.07531,2.07531,49000000.0
2006-06-26 16:19:00,2.07556,2.07556,2.0753,2.07553,27000000.0
2006-06-26 16:20:00,2.07559,2.07568,2.07559,2.07568,52000000.0
2006-06-26 16:21:00,2.07576,2.07598,2.07571,2.07598,37000000.0
2006-06-26 16:22:00,2.07571,2.07597,2.07553,2.07597,50000000.0
2006-06-26 16:23:00,2.07599,2.07607,2.07586,2.07607,48000000.0
2006-06-26 16:25:00,2.07613,2.07707,2.07613,2.07707,28000000.0
2006-06-26 16:26:00,2.07722,2.07748,2.07715,2.07715,41000000.0
2006-06-26 16:27:00,2.07685,2.07696,2.07665,2.07689,46000000.0
2006-06-26 16:28:00,2.077,2.077,2.07626,2.07626,34000000.0
2006-06-26 16:29:00,2.07604,2.07627,2.07604,2.07627,24000000.0
2006-06-26 16:30:00,2.07663,2.0776,2.07627,2.0776,43000000.0
2006-06-26 16:31:00,2.0771,2.0772,2.07695,2.07718,36000000.0
2006-06-26 16:32:00,2.077,2.077,2.07641,2.07643,34000000.0
2006-06-26 16:33:00,2.07622,2.07632,2.07614,2.07621,41000000.0
2006-06-26 16:34:00,2.07625,2.07708,2.07625,2.07706,29000000.0
2006-06-26 16:35:00,2.07725,2.07747,2.07719,2.07724,53000000.0
2006-06-26 16:36:00,2.07698,2.07702,2.07676,2.07702,43000000.0
2006-06-26 16:37:00,2.07716,2.07737,2.07716,2.07722,56000000.0
2006-06-26 16:38:00,2.0773,2.07778,2.0773,2.07778,34000000.0
2006-06-26 16:39:00,2.07778,2.07788,2.07757,2.07783,43000000.0
2006-06-26 16:40:00,2.07766,2.07774,2.0775,2.07774,63000000.0
2006-06-26 16:41:00,2.07728,2.07763,2.07726,2.07757,44000000.0
2006-06-26 16:42:00,2.07778,2.0779,2.07767,2.0779,57000000.0
2006-06-26 16:43:00,2.07793,2.0784,2.07793,2.0783,20000000.0
2006-06-26 16:44:00,2.07823,2.07823,2.07801,2.07803,34000000.0
2006-06-26 16:45:00,2.07814,2.0782,2.07802,2.07817,41000000.0
2006-06-26 16:46:00,2.07805,2.07811,2.07779,2.07784,59000000.0
2006-06-26 16:47:00,2.07711,2.07791,2.07711,2.07789,55000000.0
2006-06-26 16:48:00,2.07794,2.07794,2.07776,2.07789,46000000.0
2006-06-26 16:49:00,2.07779,2.07784,2.07768,2.07774,35000000.0
2006-06-26 16:50:00,2.07817,2.07817,2.07785,2.07802,45000000.0
2006-06-26 16:51:00,2.07809,2.07809,2.0778,2.0778,30000000.0
2006-06-26 16:52:00,2.07761,2.07761,2.07702,2.07717,30000000.0
2006-06-26 16:53:00,2.07718,2.07759,2.07718,2.07739,19000000.0
2006-06-26 16:54:00,2.07741,2.07756,2.07736,2.07756,18000000.0
2006-06-26 16:55:00,2.07792,2.0781,2.07791,2.07807,40000000.0
2006-06-26 16:56:00,2.07831,2.07836,2.07829,2.07836,37000000.0
2006-06-26 16:57:00,2.07837,2.07881,2.07837,2.07855,17000000.0
2006-06-26 16:58:00,2.07791,2.07819,2.07791,2.07802,45000000.0
2006-06-26 16:59:00,2.07842,2.07874,2.07842,2.07851,39000000.0
2006-06-26 17:00:00,2.07877,2.07877,2.07829,2.07829,47000000.0
2006-06-26 17:01:00,2.07839,2.07886,2.07839,2.07886,26000000.0
2006-06-26 17:02:00,2.07882,2.07882,2.07856,2.07856,33000000.0
2006-06-26 17:03:00,2.07846,2.07849,2.07811,2.07811,33000000.0
2006-06-26 17:04:00,2.07782,2.07782,2.07673,2.07673,37000000.0
2006-06-26 17:05:00,2.07705,2.07804,2.07705,2.07804,35000000.0
2006-06-26 17:06:00,2.07835,2.07872,2.07835,2.07835,46000000.0
2006-06-26 17:07:00,2.07822,2.07841,2.0782,2.0782,33000000.0
2006-06-26 17:08:00,2.07814,2.07814,2.07777,2.07777,45000000.0
2006-06-26 17:09:00,2.07776,2.07776,2.07758,2.07758,47000000.0
2006-06-26 17:10:00,2.0774,2.07742,2.07733,2.07733,6000000.0
2006-06-26 17:11:00,2.0772,2.0772,2.07682,2.07682,44000000.0
2006-06-26 17:12:00,2.07721,2.07756,2.07715,2.07745,23000000.0
2006-06-26 17:13:00,2.07847,2.07893,2.07847,2.07893,35000000.0
2006-06-26 17:14:00,2.07888,2.07888,2.07795,2.07822,27000000.0
2006-06-26 17:15:00,2.07795,2.07803,2.07789,2.07799,26000000.0
2006-06-26 17:16:00,2.07819,2.07911,2.07809,2.07911,27000000.0
2006-06-26 17:17:00,2.07937,2.07954,2.07937,2.07954,38000000.0
2006-06-26 17:18:00,2.07982,2.07993,2.07942,2.07993,29000000.0
2006-06-26 17:19:00,2.08002,2.08002,2.07966,2.07968,19000000.0
2006-06-26 17:20:00,2.07942,2.07942,2.07905,2.07905,29000000.0
2006-06-26 17:21:00,2.07949,2.07982,2.07926,2.07982,26000000.0
2006-06-26 17:22:00,2.07993,2.07998,2.07985,2.0799,30000000.0
2006-06-26 17:23:00,2.07997,2.08018,2.07992,2.08,32000000.0
2006-06-26 17:24:00,2.08009,2.08029,2.07999,2.07999,23000000.0
2006-06-26 17:25:00,2.08024,2.08024,2.07959,2.07959,20000000.0
2006-06-26 17:26:00,2.07915,2.07915,2.07785,2.07795,18000000.0
2006-06-26 17:27:00,2.07794,2.07897,2.07772,2.07897,44000000.0
2006-06-26 17:28:00,2.07954,2.07954,2.07931,2.0794,39000000.0
2006-06-26 17:29:00,2.07928,2.07928,2.07872,2.07872,36000000.0
2006-06-26 17:30:00,2.07904,2.07904,2.07861,2.07861,61000000.0
2006-06-26 17:31:00,2.07834,2.07834,2.07786,2.07786,62000000.0
2006-06-26 17:32:00,2.07763,2.07799,2.07763,2.07799,54000000.0
2006-06-26 17:33:00,2.07818,2.07831,2.07809,2.07831,64000000.0
2006-06-26 17:34:00,2.07843,2.07843,2.07829,2.07834,60000000.0
2006-06-26 17:35:00,2.07833,2.07856,2.07833,2.07856,43000000.0
2006-06-26 17:36:00,2.07856,2.07865,2.07853,2.07862,58000000.0
2006-06-26 17:37:00,2.07862,2.07863,2.07851,2.07853,47000000.0
2006-06-26 17:38:00,2.07792,2.07792,2.077,2.077,44000000.0
2006-06-26 17:39:00,2.07696,2.07762,2.07696,2.07757,41000000.0
2006-06-26 17:40:00,2.07764,2.07766,2.07744,2.07752,59000000.0
2006-06-26 17:41:00,2.07765,2.07797,2.07765,2.07781,50000000.0
2006-06-26 17:42:00,2.07796,2.07839,2.07796,2.07839,37000000.0
2006-06-26 17:43:00,2.07849,2.07887,2.07829,2.07887,33000000.0
2006-06-26 17:44:00,2.07882,2.0789,2.07829,2.07829,46000000.0
2006-06-26 17:45:00,2.07811,2.07844,2.07811,2.07844,49000000.0
2006-06-26 17:46:00,2.07848,2.07862,2.07845,2.0785,56000000.0
2006-06-26 17:47:00,2.07828,2.0787,2.07828,2.0787,65000000.0
2006-06-26 17:48:00,2.07887,2.07897,2.07882,2.07888,61000000.0
2006-06-26 17:49:00,2.07875,2.07899,2.07873,2.07876,72000000.0
2006-06-26 17:50:00,2.07883,2.07906,2.07883,2.07906,53000000.0
2006-06-26 17:51:00,2.07897,2.07898,2.07882,2.07891,54000000.0
2006-06-26 17:52:00,2.07883,2.07891,2.07883,2.07883,51000000.0
2006-06-26 17:53:00,2.07879,2.0788,2.07863,2.07865,42000000.0
2006-06-26 17:54:00,2.07865,2.07893,2.07865,2.07893,32000000.0
2006-06-26 17:55:00,2.07893,2.07901,2.07892,2.07892,32000000.0
2006-06-26 17:56:00,2.07886,2.07891,2.07884,2.07891,47000000.0
2006-06-26 17:57:00,2.07884,2.07897,2.07877,2.07887,34000000.0
2006-06-26 17:58:00,2.07886,2.07891,2.07884,2.07887,44000000.0
2006-06-26 17:59:00,2.07873,2.07882,2.07869,2.0787,39000000.0
2006-06-26 18:00:00,2.07857,2.07881,2.07855,2.07881,32000000.0
2006-06-26 18:01:00,2.07883,2.07885,2.07876,2.07882,52000000.0
2006-06-26 18:02:00,2.07877,2.07891,2.07876,2.0789,30000000.0
2006-06-26 18:03:00,2.07899,2.07918,2.07897,2.07908,38000000.0
2006-06-26 18:04:00,2.07843,2.07862,2.07843,2.07862,38000000.0
2006-06-26 18:05:00,2.07893,2.08016,2.07893,2.08016,36000000.0
2006-06-26 18:06:00,2.08064,2.08092,2.08064,2.08067,32000000.0
2006-06-26 18:07:00,2.0809,2.0809,2.08053,2.08066,38000000.0
2006-06-26 18:08:00,2.08085,2.08113,2.08014,2.08014,56000000.0
2006-06-26 18:09:00,2.07977,2.07977,2.07962,2.07962,34000000.0
2006-06-26 18:10:00,2.07952,2.07958,2.07911,2.07949,26000000.0
2006-06-26 18:11:00,2.07979,2.07992,2.07955,2.07976,34000000.0
2006-06-26 18:12:00,2.07953,2.07971,2.07751,2.07751,24000000.0
2006-06-26 18:13:00,2.07817,2.07837,2.07817,2.07828,30000000.0
2006-06-26 18:14:00,2.07828,2.07858,2.07828,2.07858,22000000.0
2006-06-26 18:15:00,2.07834,2.07881,2.07834,2.07881,21000000.0
2006-06-26 18:16:00,2.07886,2.07895,2.0786,2.07895,66000000.0
2006-06-26 18:17:00,2.07893,2.079,2.0786,2.0786,60000000.0
2006-06-26 18:18:00,2.07855,2.0786,2.07842,2.07848,33000000.0
2006-06-26 18:19:00,2.07882,2.07921,2.07836,2.07836,46000000.0
2006-06-26 18:20:00,2.0783,2.07838,2.07825,2.07838,61000000.0
2006-06-26 18:21:00,2.07836,2.07836,2.07825,2.07825,37000000.0
2006-06-26 18:22:00,2.07836,2.07881,2.07836,2.07881,49000000.0
2006-06-26 18:23:00,2.07934,2.07945,2.07923,2.07927,34000000.0
2006-06-26 18:24:00,2.07904,2.07924,2.07898,2.07901,47000000.0
2006-06-26 18:25:00,2.07902,2.07941,2.07902,2.07922,31000000.0
2006-06-26 18:26:00,2.07843,2.07856,2.07836,2.07841,43000000.0
2006-06-26 18:27:00,2.07847,2.07847,2.07838,2.07838,35000000.0
2006-06-26 18:28:00,2.07843,2.0787,2.07842,2.0787,18000000.0
2006-06-26 18:29:00,2.07937,2.07977,2.07937,2.07977,24000000.0
2006-06-26 18:31:00,2.07999,2.08032,2.07997,2.08032,46000000.0
2006-06-26 18:32:00,2.08045,2.08047,2.08023,2.08043,55000000.0
2006-06-26 18:33:00,2.08046,2.08057,2.08045,2.08057,29000000.0
2006-06-26 18:34:00,2.08024,2.08026,2.08017,2.08025,32000000.0
2006-06-26 18:35:00,2.08018,2.08018,2.07984,2.07998,47000000.0
2006-06-26 18:36:00,2.08006,2.08011,2.07992,2.07998,65000000.0
2006-06-26 18:37:00,2.07993,2.08006,2.07988,2.07997,63000000.0
2006-06-26 18:38:00,2.08,2.08029,2.07997,2.08026,61000000.0
2006-06-26 18:39:00,2.08037,2.08037,2.0799,2.08023,37000000.0
2006-06-26 18:40:00,2.08018,2.08037,2.08001,2.08037,52000000.0
2006-06-26 18:41:00,2.08038,2.0804,2.08017,2.08032,68000000.0
2006-06-26 18:42:00,2.08021,2.08021,2.07998,2.08002,40000000.0
2006-06-26 18:43:00,2.08,2.08014,2.07998,2.08014,39000000.0
2006-06-26 18:44:00,2.07998,2.08028,2.07998,2.08028,33000000.0
2006-06-26 18:45:00,2.08033,2.08054,2.08002,2.08054,57000000.0
2006-06-26 18:47:00,2.08058,2.08104,2.08058,2.08084,41000000.0
2006-06-26 18:48:00,2.08045,2.08045,2.08015,2.08015,26000000.0
2006-06-26 18:49:00,2.07994,2.07996,2.07936,2.07936,31000000.0
2006-06-26 18:52:00,2.07916,2.07916,2.07771,2.07771,33000000.0
2006-06-26 18:53:00,2.07773,2.07773,2.07741,2.07759,31000000.0
2006-06-26 18:54:00,2.0772,2.0774,2.07719,2.0774,11000000.0
2006-06-26 18:55:00,2.07747,2.07747,2.0772,2.07725,22000000.0
2006-06-26 18:56:00,2.07721,2.07728,2.07678,2.07678,16000000.0
2006-06-26 18:57:00,2.07642,2.07699,2.07642,2.07665,15000000.0
2006-06-26 18:58:00,2.0765,2.07654,2.0765,2.07651,19000000.0
2006-06-26 18:59:00,2.07662,2.0767,2.07583,2.07583,26000000.0
2006-06-26 19:00:00,2.07611,2.07623,2.07599,2.07599,12000000.0
2006-06-26 19:01:00,2.07543,2.07549,2.07493,2.07511,18000000.0
2006-06-26 19:02:00,2.07512,2.07519,2.07481,2.07487,23000000.0
2006-06-26 19:03:00,2.07527,2.07527,2.07473,2.07473,21000000.0
2006-06-26 19:04:00,2.0747,2.0747,2.07353,2.07381,55000000.0
2006-06-26 19:05:00,2.07431,2.07511,2.07431,2.07476,42000000.0
2006-06-26 19:06:00,2.07455,2.0754,2.07455,2.0754,63000000.0
2006-06-26 19:07:00,2.07572,2.07572,2.07519,2.07519,39000000.0
2006-06-26 19:08:00,2.07482,2.07496,2.07467,2.07467,32000000.0
2006-06-26 19:09:00,2.07454,2.07482,2.07424,2.07443,56000000.0
2006-06-26 19:10:00,2.07458,2.07512,2.07458,2.07512,27000000.0
2006-06-26 19:11:00,2.07544,2.07544,2.07469,2.07469,36000000.0
2006-06-26 19:12:00,2.07473,2.07488,2.07445,2.07445,25000000.0
2006-06-26 19:13:00,2.07492,2.07492,2.07464,2.07484,23000000.0
2006-06-26 19:14:00,2.0746,2.07488,2.07449,2.07466,37000000.0
2006-06-26 19:15:00,2.07511,2.07603,2.07511,2.07585,17000000.0
2006-06-26 19:16:00,2.077,2.0777,2.07693,2.07752,23000000.0
2006-06-26 19:17:00,2.07699,2.07699,2.07609,2.07632,17000000.0
2006-06-26 19:18:00,2.0768,2.07718,2.07677,2.07677,30000000.0
2006-06-26 19:19:00,2.07627,2.07694,2.07627,2.07694,36000000.0
2006-06-26 19:20:00,2.07726,2.07733,2.07684,2.07684,23000000.0
2006-06-26 19:21:00,2.07654,2.07662,2.07601,2.07654,21000000.0
2006-06-26 19:22:00,2.07677,2.07751,2.07668,2.07751,25000000.0
2006-06-26 19:23:00,2.07804,2.07852,2.07791,2.07791,12000000.0
2006-06-26 19:24:00,2.07829,2.07829,2.07764,2.07764,39000000.0
2006-06-26 19:25:00,2.07768,2.07801,2.07726,2.07801,49000000.0
2006-06-26 19:26:00,2.07826,2.07851,2.07826,2.07846,48000000.0
2006-06-26 19:27:00,2.07847,2.07851,2.07829,2.07835,51000000.0
2006-06-26 19:28:00,2.07818,2.07819,2.07785,2.07819,40000000.0
2006-06-26 19:29:00,2.07856,2.07873,2.07832,2.07832,28000000.0
2006-06-26 19:30:00,2.07831,2.07831,2.0779,2.07807,32000000.0
2006-06-26 19:31:00,2.07809,2.07851,2.07809,2.07844,28000000.0
2006-06-26 19:32:00,2.07847,2.07853,2.07832,2.07838,31000000.0
2006-06-26 19:33:00,2.07855,2.07855,2.07707,2.07798,14000000.0
2006-06-26 19:34:00,2.07806,2.07895,2.07806,2.07895,49000000.0
2006-06-26 19:35:00,2.07905,2.07905,2.07756,2.07756,28000000.0
2006-06-26 19:36:00,2.07742,2.07761,2.07742,2.07761,16000000.0
2006-06-26 19:37:00,2.07769,2.07776,2.07758,2.07768,26000000.0
2006-06-26 19:38:00,2.07796,2.07867,2.07796,2.07839,8000000.0
2006-06-26 19:39:00,2.07876,2.07876,2.07851,2.0787,13000000.0
2006-06-26 19:40:00,2.07858,2.07859,2.07815,2.07815,16000000.0
2006-06-26 19:41:00,2.0781,2.0781,2.07775,2.07784,17000000.0
2006-06-26 19:42:00,2.07726,2.07742,2.07708,2.07727,19000000.0
2006-06-26 19:43:00,2.07714,2.07738,2.07689,2.07689,21000000.0
2006-06-26 19:44:00,2.07675,2.07676,2.0766,2.07674,21000000.0
2006-06-26 19:45:00,2.07721,2.07881,2.07695,2.07881,33000000.0
2006-06-26 19:46:00,2.07886,2.07889,2.07843,2.07866,18000000.0
2006-06-26 19:47:00,2.07834,2.07851,2.07826,2.0783,22000000.0
2006-06-26 19:48:00,2.07848,2.07872,2.07848,2.0787,18000000.0
2006-06-26 19:49:00,2.07844,2.07875,2.07844,2.07851,27000000.0
2006-06-26 19:50:00,2.07838,2.07845,2.07692,2.07793,23000000.0
2006-06-26 19:51:00,2.07793,2.078,2.07595,2.078,7000000.0
2006-06-26 19:52:00,2.07774,2.07798,2.07733,2.07798,15000000.0
2006-06-26 19:53:00,2.07807,2.07825,2.07793,2.07825,21000000.0
2006-06-26 19:54:00,2.07812,2.07812,2.07742,2.07742,9000000.0
2006-06-26 19:55:00,2.07743,2.0779,2.07737,2.0779,30000000.0
2006-06-26 19:56:00,2.07792,2.07811,2.07789,2.07811,20000000.0
2006-06-26 19:57:00,2.07777,2.07825,2.07777,2.07825,12000000.0
2006-06-26 19:58:00,2.07835,2.07839,2.07812,2.07839,13000000.0
2006-06-26 19:59:00,2.07883,2.07883,2.07864,2.07867,31000000.0
2006-06-26 20:00:00,2.07859,2.07899,2.07859,2.07899,23000000.0
2006-06-26 20:01:00,2.07905,2.07905,2.0779,2.07878,13000000.0
2006-06-26 20:02:00,2.07845,2.07845,2.07791,2.07791,20000000.0
2006-06-26 20:03:00,2.07787,2.07825,2.07787,2.078,18000000.0
2006-06-26 20:04:00,2.07783,2.07804,2.0778,2.07795,27000000.0
2006-06-26 20:05:00,2.07786,2.07796,2.07775,2.07783,23000000.0
2006-06-26 20:07:00,2.07823,2.07838,2.0781,2.0781,29000000.0
2006-06-26 20:08:00,2.07855,2.07892,2.07855,2.07866,15000000.0
2006-06-26 20:09:00,2.07864,2.07864,2.07838,2.07838,17000000.0
2006-06-26 20:10:00,2.07828,2.07858,2.07825,2.07858,8000000.0
2006-06-26 20:11:00,2.07856,2.07882,2.07848,2.07882,10000000.0
2006-06-26 20:12:00,2.0786,2.0787,2.07844,2.07867,15000000.0
2006-06-26 20:13:00,2.07851,2.07851,2.078,2.078,17000000.0
2006-06-26 20:14:00,2.07763,2.07763,2.07726,2.07746,15000000.0
2006-06-26 20:15:00,2.07743,2.07758,2.07737,2.07758,10000000.0
2006-06-26 20:16:00,2.07805,2.07805,2.0778,2.0778,22000000.0
2006-06-26 20:18:00,2.07782,2.07789,2.07762,2.07766,24000000.0
2006-06-26 20:20:00,2.07755,2.07756,2.07719,2.07732,14000000.0
2006-06-26 20:21:00,2.07755,2.0776,2.07748,2.07751,7000000.0
2006-06-26 20:22:00,2.07773,2.07814,2.07758,2.07814,12000000.0
2006-06-26 20:23:00,2.07728,2.07779,2.07728,2.07756,8000000.0
2006-06-26 20:24:00,2.07708,2.07727,2.07708,2.07718,15000000.0
2006-06-26 20:25:00,2.07712,2.07731,2.07712,2.07725,16000000.0
2006-06-26 20:26:00,2.07733,2.07742,2.07723,2.0773,22000000.0
2006-06-26 20:27:00,2.07719,2.0772,2.07704,2.07708,11000000.0
2006-06-26 20:28:00,2.07701,2.07717,2.07701,2.07717,7000000.0
2006-06-26 20:29:00,2.0772,2.07734,2.07717,2.07719,20000000.0
2006-06-26 20:30:00,2.07691,2.07691,2.07643,2.07643,27000000.0
2006-06-26 20:31:00,2.07645,2.07645,2.07635,2.07635,4000000.0
2006-06-26 20:32:00,2.07612,2.07622,2.07519,2.07519,20000000.0
2006-06-26 20:33:00,2.07539,2.07606,2.07539,2.07606,14000000.0
2006-06-26 20:34:00,2.07611,2.07611,2.07598,2.076,28000000.0
2006-06-26 20:35:00,2.07611,2.07614,2.07603,2.07609,23000000.0
2006-06-26 20:36:00,2.07648,2.07656,2.07623,2.07623,11000000.0
2006-06-26 20:37:00,2.07621,2.07643,2.07621,2.07643,7000000.0
2006-06-26 20:38:00,2.07648,2.0769,2.07648,2.0769,10000000.0
2006-06-26 20:39:00,2.07684,2.07687,2.07673,2.07673,9000000.0
2006-06-26 20:40:00,2.07676,2.07685,2.07672,2.07672,8000000.0
2006-06-26 20:41:00,2.07687,2.07709,2.07687,2.07709,8000000.0
2006-06-26 20:42:00,2.07747,2.07761,2.07736,2.07736,15000000.0
2006-06-26 20:43:00,2.07746,2.07746,2.07741,2.07741,12000000.0
2006-06-26 20:44:00,2.07738,2.07761,2.07738,2.07761,7000000.0
2006-06-26 20:45:00,2.07763,2.07763,2.07735,2.07743,12000000.0
2006-06-26 20:46:00,2.07756,2.07792,2.07756,2.07792,9000000.0
2006-06-26 20:47:00,2.07795,2.07801,2.07782,2.07782,11000000.0
2006-06-26 20:49:00,2.0777,2.0777,2.07738,2.07738,18000000.0
2006-06-26 20:50:00,2.0773,2.07747,2.07726,2.07747,7000000.0
2006-06-26 20:51:00,2.07754,2.07762,2.07721,2.07723,18000000.0
2006-06-26 20:52:00,2.07745,2.0775,2.07708,2.07708,15000000.0
2006-06-26 20:53:00,2.07736,2.07782,2.0772,2.07782,8000000.0
2006-06-26 20:54:00,2.07821,2.07834,2.07774,2.07774,10000000.0
2006-06-26 20:55:00,2.07765,2.07773,2.07756,2.07764,5000000.0
2006-06-26 20:56:00,2.07761,2.07761,2.07749,2.07754,8000000.0
2006-06-26 20:57:00,2.07749,2.0776,2.07745,2.0776,18000000.0
2006-06-26 20:58:00,2.07769,2.07787,2.07764,2.07787,14000000.0
2006-06-26 21:00:00,2.07753,2.07753,2.07727,2.07732,7000000.0
2006-06-26 21:01:00,2.07734,2.07738,2.07725,2.07725,16000000.0
2006-06-26 21:02:00,2.0771,2.0773,2.0771,2.0773,8000000.0
2006-06-26 21:03:00,2.07737,2.07746,2.07729,2.07746,13000000.0
2006-06-26 21:04:00,2.07752,2.07771,2.07752,2.07771,8000000.0
2006-06-26 21:05:00,2.07778,2.07785,2.07773,2.07775,11000000.0
2006-06-26 21:07:00,2.07768,2.07768,2.07724,2.07724,7000000.0
2006-06-26 21:08:00,2.07713,2.07722,2.07707,2.07707,11000000.0
2006-06-26 21:09:00,2.07703,2.07711,2.07703,2.07711,9000000.0
2006-06-26 21:10:00,2.07709,2.07709,2.07681,2.077,10000000.0
2006-06-26 21:11:00,2.07695,2.07714,2.07695,2.07711,8000000.0
2006-06-26 21:12:00,2.07723,2.07723,2.07529,2.07714,10000000.0
2006-06-26 21:14:00,2.07711,2.07711,2.07704,2.07708,7000000.0
2006-06-26 21:15:00,2.07704,2.07715,2.07704,2.07705,11000000.0
2006-06-26 21:16:00,2.07718,2.07722,2.07718,2.0772,9000000.0
2006-06-26 21:17:00,2.07731,2.07743,2.07726,2.07731,7000000.0
2006-06-26 21:18:00,2.07713,2.07725,2.07713,2.07725,7000000.0
2006-06-26 21:20:00,2.07724,2.07732,2.07721,2.07732,12000000.0
2006-06-26 21:21:00,2.07726,2.07729,2.07709,2.07724,8000000.0
2006-06-26 21:22:00,2.07729,2.07739,2.07728,2.07739,7000000.0
2006-06-26 21:23:00,2.07736,2.07759,2.07736,2.07758,10000000.0
2006-06-26 21:25:00,2.07757,2.07765,2.0775,2.07761,6000000.0
2006-06-26 21:27:00,2.07749,2.07751,2.07745,2.07745,6000000.0
2006-06-26 21:28:00,2.07749,2.07749,2.07736,2.07743,20000000.0
2006-06-26 21:32:00,2.07737,2.07737,2.07713,2.07725,7000000.0
2006-06-26 21:34:00,2.07735,2.07742,2.07733,2.07742,10000000.0
2006-06-26 21:35:00,2.07744,2.07749,2.07738,2.07743,11000000.0
2006-06-26 21:36:00,2.0774,2.0774,2.07725,2.07731,11000000.0
2006-06-26 21:38:00,2.07729,2.07738,2.07707,2.07707,26000000.0
2006-06-26 21:39:00,2.07716,2.07718,2.07702,2.07716,18000000.0
2006-06-26 21:41:00,2.07722,2.07722,2.07693,2.077,7000000.0
2006-06-26 21:43:00,2.07698,2.07698,2.07667,2.07667,11000000.0
2006-06-26 21:44:00,2.07628,2.07632,2.07606,2.07615,18000000.0
2006-06-26 21:45:00,2.07618,2.07677,2.07618,2.07677,7000000.0
2006-06-26 21:46:00,2.07679,2.07679,2.07673,2.07673,3000000.0
2006-06-26 21:49:00,2.07687,2.07694,2.07684,2.07694,8000000.0
2006-06-26 21:50:00,2.07705,2.07705,2.07694,2.07695,10000000.0
2006-06-26 21:51:00,2.07681,2.07694,2.07681,2.07694,7000000.0
2006-06-26 21:52:00,2.07679,2.0769,2.07665,2.0769,7000000.0
2006-06-26 21:53:00,2.07687,2.07707,2.07686,2.07686,8000000.0
2006-06-26 21:54:00,2.077,2.07704,2.07695,2.07695,9000000.0
2006-06-26 21:56:00,2.07684,2.07686,2.07682,2.07682,6000000.0
2006-06-26 21:57:00,2.07666,2.07684,2.07664,2.07684,13000000.0
2006-06-26 21:58:00,2.07693,2.07712,2.07692,2.07712,6000000.0
2006-06-26 21:59:00,2.07726,2.07756,2.07725,2.07741,25000000.0
2006-06-26 22:00:00,2.07759,2.0776,2.07733,2.07737,12000000.0
2006-06-26 22:01:00,2.07743,2.07748,2.07731,2.07748,6000000.0
2006-06-26 22:02:00,2.07727,2.07727,2.07718,2.07718,11000000.0
2006-06-26 22:03:00,2.07687,2.0771,2.07687,2.0771,9000000.0
2006-06-26 22:04:00,2.07729,2.07741,2.07707,2.07707,11000000.0
2006-06-26 22:05:00,2.07727,2.07735,2.07721,2.07735,5000000.0
2006-06-26 22:06:00,2.07729,2.0774,2.07718,2.0774,8000000.0
2006-06-26 22:07:00,2.07739,2.07744,2.07737,2.07737,15000000.0
2006-06-26 22:08:00,2.07747,2.07748,2.07737,2.07743,6000000.0
2006-06-26 22:09:00,2.07735,2.07742,2.07732,2.07742,13000000.0
2006-06-26 22:10:00,2.0775,2.07759,2.07746,2.07746,9000000.0
2006-06-26 22:11:00,2.07757,2.07762,2.07752,2.07762,8000000.0
2006-06-26 22:12:00,2.07741,2.07756,2.07741,2.07756,15000000.0
2006-06-26 22:13:00,2.07769,2.07769,2.07764,2.07764,10000000.0
2006-06-26 22:14:00,2.07759,2.07759,2.07754,2.07759,13000000.0
2006-06-26 22:15:00,2.07765,2.07782,2.07765,2.07782,7000000.0
2006-06-26 22:16:00,2.07768,2.07787,2.07768,2.07779,8000000.0
2006-06-26 22:17:00,2.07771,2.07777,2.0777,2.07777,16000000.0
2006-06-26 22:18:00,2.0779,2.07792,2.07776,2.07792,5000000.0
2006-06-26 22:19:00,2.07802,2.07806,2.07791,2.07803,6000000.0
2006-06-26 22:21:00,2.0779,2.0779,2.07757,2.07757,11000000.0
2006-06-26 22:22:00,2.07759,2.07783,2.07759,2.07783,8000000.0
2006-06-26 22:23:00,2.07768,2.07769,2.07765,2.07765,15000000.0
2006-06-26 22:24:00,2.07756,2.07764,2.07741,2.07741,10000000.0
2006-06-26 22:25:00,2.07747,2.07759,2.07747,2.0775,5000000.0
2006-06-26 22:27:00,2.07735,2.07737,2.07728,2.07731,10000000.0
2006-06-26 22:30:00,2.07743,2.07749,2.0774,2.07749,5000000.0
2006-06-26 22:31:00,2.07748,2.0777,2.07743,2.07751,7000000.0
2006-06-26 22:32:00,2.07753,2.0777,2.07752,2.07766,7000000.0
2006-06-26 22:33:00,2.07774,2.0778,2.07768,2.07768,6000000.0
2006-06-26 22:34:00,2.07782,2.07793,2.07764,2.07791,47000000.0
2006-06-26 22:36:00,2.07797,2.07798,2.07782,2.07782,7000000.0
2006-06-26 22:37:00,2.07777,2.07777,2.07768,2.07772,28000000.0
2006-06-26 22:38:00,2.07771,2.07787,2.0777,2.07778,10000000.0
2006-06-26 22:39:00,2.07765,2.07774,2.07761,2.07768,11000000.0
2006-06-26 22:40:00,2.07769,2.07776,2.07766,2.07775,9000000.0
2006-06-26 22:41:00,2.07782,2.07791,2.07775,2.07788,16000000.0
2006-06-26 22:42:00,2.07796,2.07808,2.07794,2.07794,9000000.0
2006-06-26 22:43:00,2.078,2.07801,2.07795,2.07798,11000000.0
2006-06-26 22:44:00,2.07792,2.07792,2.07778,2.07783,8000000.0
2006-06-26 22:45:00,2.07787,2.078,2.07787,2.078,12000000.0
2006-06-26 22:47:00,2.07806,2.0781,2.07802,2.07802,16000000.0
2006-06-26 22:49:00,2.07796,2.07803,2.07796,2.07797,12000000.0
2006-06-26 22:50:00,2.07793,2.07793,2.07775,2.07775,16000000.0
2006-06-26 22:51:00,2.07799,2.07804,2.07792,2.07798,7000000.0
2006-06-26 22:52:00,2.07804,2.07804,2.07788,2.07796,5000000.0
2006-06-26 22:54:00,2.07795,2.07795,2.0778,2.0778,7000000.0
2006-06-26 22:55:00,2.07775,2.07775,2.07753,2.07763,8000000.0
2006-06-26 22:56:00,2.07754,2.07759,2.07754,2.07754,8000000.0
2006-06-26 22:58:00,2.0777,2.07775,2.07761,2.0777,7000000.0
2006-06-26 23:28:00,2.07788,2.07814,2.07788,2.07814,7000000.0
2006-06-26 23:29:00,2.07815,2.07824,2.07815,2.07818,25000000.0
2006-06-26 23:32:00,2.07845,2.08011,2.07845,2.08005,9000000.0
2006-06-26 23:35:00,2.08029,2.08034,2.08027,2.08032,12000000.0
2006-06-26 23:37:00,2.08033,2.0805,2.08033,2.0805,8000000.0
2006-06-26 23:38:00,2.0808,2.08088,2.08075,2.08083,8000000.0
2006-06-26 23:39:00,2.0806,2.08077,2.0805,2.08066,11000000.0
2006-06-26 23:40:00,2.08079,2.08097,2.08066,2.08067,21000000.0
2006-06-26 23:41:00,2.08106,2.08124,2.08079,2.08124,7000000.0
2006-06-26 23:42:00,2.08108,2.0811,2.08099,2.0811,19000000.0
2006-06-26 23:43:00,2.08113,2.0821,2.08109,2.0821,7000000.0
2006-06-26 23:44:00,2.08206,2.08267,2.08206,2.08249,8000000.0
2006-06-26 23:45:00,2.08247,2.08256,2.08225,2.08256,7000000.0
2006-06-26 23:47:00,2.08274,2.08316,2.08274,2.08316,7000000.0
2006-06-26 23:48:00,2.08298,2.08333,2.08298,2.0833,8000000.0
2006-06-26 23:50:00,2.08323,2.08341,2.08323,2.08323,8000000.0
2006-06-26 23:52:00,2.08289,2.08289,2.08268,2.08268,7000000.0
2006-06-26 23:54:00,2.08241,2.08294,2.08241,2.08246,7000000.0
2006-06-26 23:55:00,2.08239,2.08239,2.08196,2.08224,9000000.0
2006-06-26 23:56:00,2.08223,2.08289,2.08223,2.08243,12000000.0
2006-06-26 23:57:00,2.08248,2.08248,2.08222,2.08222,6000000.0
2006-06-26 23:59:00,2.08222,2.08222,2.08215,2.08218,6000000.0
2006-06-27 00:00:00,2.08246,2.08246,2.08183,2.08193,7000000.0
2006-06-27 00:01:00,2.08225,2.08225,2.08195,2.08221,8000000.0
2006-06-27 00:02:00,2.08193,2.08193,2.0814,2.0814,9000000.0
2006-06-27 00:03:00,2.08179,2.08179,2.08138,2.0814,5000000.0
2006-06-27 00:04:00,2.08102,2.0811,2.08101,2.0811,10000000.0
2006-06-27 00:05:00,2.08142,2.08148,2.08115,2.08115,9000000.0
2006-06-27 00:06:00,2.08137,2.0818,2.08137,2.0818,8000000.0
2006-06-27 00:10:00,2.0819,2.0819,2.08159,2.08159,23000000.0
2006-06-27 00:11:00,2.08175,2.08187,2.0817,2.08186,11000000.0
2006-06-27 00:12:00,2.08159,2.08159,2.08121,2.08122,9000000.0
2006-06-27 00:14:00,2.08122,2.08134,2.08122,2.08134,7000000.0
2006-06-27 00:18:00,2.08114,2.08114,2.08105,2.08105,8000000.0
2006-06-27 00:20:00,2.08131,2.08136,2.08123,2.08136,9000000.0
2006-06-27 00:21:00,2.08141,2.08156,2.08134,2.08156,8000000.0
2006-06-27 00:22:00,2.08159,2.08159,2.08131,2.08137,6000000.0
2006-06-27 00:23:00,2.08134,2.08157,2.08134,2.08157,7000000.0
2006-06-27 00:24:00,2.0811,2.08113,2.08092,2.08092,8000000.0
2006-06-27 00:25:00,2.08073,2.08105,2.08073,2.08098,11000000.0
2006-06-27 00:27:00,2.08097,2.08097,2.08074,2.08074,10000000.0
2006-06-27 00:28:00,2.08076,2.08108,2.08076,2.08086,8000000.0
2006-06-27 00:29:00,2.08111,2.08111,2.08049,2.08049,6000000.0
2006-06-27 00:30:00,2.08065,2.08078,2.08053,2.08078,7000000.0
2006-06-27 00:31:00,2.08079,2.08079,2.08068,2.08068,7000000.0
2006-06-27 00:33:00,2.0809,2.0809,2.08059,2.08087,7000000.0
2006-06-27 00:34:00,2.08099,2.08105,2.08088,2.08098,7000000.0
2006-06-27 00:36:00,2.0811,2.08113,2.08101,2.08113,5000000.0
2006-06-27 00:37:00,2.0811,2.08135,2.0811,2.08135,6000000.0
2006-06-27 00:38:00,2.08137,2.08161,2.08135,2.08141,7000000.0
2006-06-27 00:39:00,2.08142,2.08142,2.08119,2.08119,10000000.0
2006-06-27 00:41:00,2.08112,2.08117,2.08107,2.08117,6000000.0
2006-06-27 00:42:00,2.08119,2.08119,2.08109,2.08116,8000000.0
2006-06-27 00:43:00,2.08119,2.0814,2.08117,2.08117,7000000.0
2006-06-27 00:46:00,2.08113,2.08113,2.08096,2.08097,10000000.0
2006-06-27 00:47:00,2.08094,2.08094,2.08069,2.08069,7000000.0
2006-06-27 00:48:00,2.08066,2.08072,2.08056,2.08072,8000000.0
2006-06-27 00:49:00,2.08063,2.08074,2.08051,2.08074,5000000.0
2006-06-27 00:52:00,2.08073,2.08085,2.08058,2.08058,7000000.0
2006-06-27 00:53:00,2.08025,2.0803,2.08007,2.08022,11000000.0
2006-06-27 00:57:00,2.0803,2.08035,2.08021,2.0803,8000000.0
2006-06-27 00:58:00,2.0804,2.08048,2.08039,2.0804,10000000.0
2006-06-27 00:59:00,2.08039,2.08043,2.08035,2.08039,7000000.0
2006-06-27 01:00:00,2.08055,2.08061,2.08048,2.08057,19000000.0
2006-06-27 01:01:00,2.0807,2.08092,2.08063,2.08072,12000000.0
2006-06-27 01:02:00,2.08086,2.08109,2.08081,2.08101,8000000.0
2006-06-27 01:03:00,2.08086,2.08095,2.08071,2.08075,7000000.0
2006-06-27 01:04:00,2.0808,2.08134,2.0808,2.08117,8000000.0
2006-06-27 01:05:00,2.08111,2.08111,2.08076,2.08079,7000000.0
2006-06-27 01:06:00,2.0808,2.0809,2.0807,2.0809,8000000.0
2006-06-27 01:07:00,2.08093,2.08102,2.08089,2.081,11000000.0
2006-06-27 01:08:00,2.08104,2.08106,2.08077,2.08092,10000000.0
2006-06-27 01:09:00,2.081,2.081,2.08083,2.08091,8000000.0
2006-06-27 01:10:00,2.08081,2.08085,2.08057,2.08076,10000000.0
2006-06-27 01:11:00,2.0808,2.08083,2.08062,2.08064,11000000.0
2006-06-27 01:12:00,2.08073,2.0808,2.08069,2.0807,8000000.0
2006-06-27 01:13:00,2.08037,2.08041,2.0803,2.08032,8000000.0
2006-06-27 01:14:00,2.08042,2.08042,2.08028,2.08029,10000000.0
2006-06-27 01:15:00,2.08023,2.08023,2.07926,2.0794,10000000.0
2006-06-27 01:16:00,2.07928,2.07928,2.07888,2.07888,8000000.0
2006-06-27 01:17:00,2.07892,2.07921,2.07889,2.07889,11000000.0
2006-06-27 01:18:00,2.07908,2.07908,2.07867,2.07873,10000000.0
2006-06-27 01:20:00,2.0791,2.07923,2.079,2.07919,13000000.0
2006-06-27 01:21:00,2.07942,2.07993,2.07942,2.07993,7000000.0
2006-06-27 01:22:00,2.07989,2.07998,2.07981,2.07987,7000000.0
2006-06-27 01:23:00,2.07993,2.07998,2.07982,2.07998,8000000.0
2006-06-27 01:24:00,2.08,2.08,2.07971,2.07971,7000000.0
2006-06-27 01:25:00,2.08005,2.08022,2.07994,2.08022,8000000.0
2006-06-27 01:26:00,2.0798,2.08007,2.0798,2.07987,14000000.0
2006-06-27 01:27:00,2.07941,2.07941,2.07916,2.0793,15000000.0
2006-06-27 01:28:00,2.07928,2.07936,2.07909,2.07936,9000000.0
2006-06-27 01:29:00,2.07911,2.07956,2.07911,2.07922,10000000.0
2006-06-27 01:30:00,2.07918,2.07935,2.07918,2.07935,10000000.0
2006-06-27 01:31:00,2.0795,2.07957,2.07937,2.07953,7000000.0
2006-06-27 01:32:00,2.07958,2.07963,2.07949,2.07962,18000000.0
2006-06-27 01:33:00,2.07979,2.07995,2.07979,2.07987,6000000.0
2006-06-27 01:34:00,2.07971,2.07973,2.07953,2.07953,16000000.0
2006-06-27 01:35:00,2.07951,2.07963,2.07945,2.07963,8000000.0
2006-06-27 01:36:00,2.07943,2.07952,2.07943,2.07952,9000000.0
2006-06-27 01:37:00,2.07951,2.07951,2.07924,2.07927,5000000.0
2006-06-27 01:38:00,2.07941,2.07941,2.07902,2.07902,12000000.0
2006-06-27 01:39:00,2.07893,2.07893,2.07832,2.0784,12000000.0
2006-06-27 01:40:00,2.0785,2.07873,2.0785,2.07872,7000000.0
2006-06-27 01:41:00,2.07865,2.07878,2.07865,2.07878,11000000.0
2006-06-27 01:43:00,2.07912,2.07936,2.07903,2.07935,8000000.0
2006-06-27 01:44:00,2.07938,2.07938,2.07887,2.07887,7000000.0
2006-06-27 01:45:00,2.07926,2.07942,2.07926,2.07942,7000000.0
2006-06-27 01:46:00,2.0794,2.07956,2.07924,2.07956,7000000.0
2006-06-27 01:47:00,2.07957,2.07971,2.07957,2.07965,14000000.0
2006-06-27 01:48:00,2.07925,2.07939,2.07904,2.07939,7000000.0
2006-06-27 01:49:00,2.07942,2.07957,2.07923,2.07923,8000000.0
2006-06-27 01:50:00,2.07919,2.07943,2.07919,2.07943,10000000.0
2006-06-27 01:51:00,2.0795,2.07964,2.07946,2.07961,16000000.0
2006-06-27 01:52:00,2.07948,2.07948,2.07881,2.07881,13000000.0
2006-06-27 01:53:00,2.07866,2.07866,2.07861,2.07866,7000000.0
2006-06-27 01:54:00,2.07864,2.07864,2.07832,2.07833,9000000.0
2006-06-27 01:55:00,2.07823,2.07868,2.07823,2.07855,11000000.0
2006-06-27 01:56:00,2.0791,2.07975,2.07897,2.07975,17000000.0
2006-06-27 01:57:00,2.07927,2.07981,2.07927,2.07981,13000000.0
2006-06-27 01:58:00,2.07962,2.07962,2.07946,2.07954,10000000.0
2006-06-27 01:59:00,2.07915,2.0807,2.07914,2.0807,7000000.0
2006-06-27 02:00:00,2.08039,2.08077,2.07977,2.07977,10000000.0
2006-06-27 02:01:00,2.07968,2.0801,2.07968,2.08001,8000000.0
2006-06-27 02:02:00,2.08063,2.08093,2.08063,2.08093,7000000.0
2006-06-27 02:03:00,2.0809,2.08099,2.07906,2.08082,10000000.0
2006-06-27 02:04:00,2.0806,2.08068,2.08031,2.08068,7000000.0
2006-06-27 02:05:00,2.08079,2.08124,2.08079,2.08124,10000000.0
2006-06-27 02:06:00,2.08127,2.08137,2.08105,2.08134,10000000.0
2006-06-27 02:07:00,2.08145,2.08148,2.08127,2.08146,8000000.0
2006-06-27 02:08:00,2.08122,2.08168,2.08122,2.08147,8000000.0
2006-06-27 02:09:00,2.08169,2.08214,2.08169,2.08199,7000000.0
2006-06-27 02:10:00,2.08196,2.08288,2.08196,2.0827,9000000.0
2006-06-27 02:11:00,2.08298,2.08311,2.08264,2.08264,8000000.0
2006-06-27 02:12:00,2.08254,2.08304,2.08254,2.08304,8000000.0
2006-06-27 02:13:00,2.0831,2.08311,2.08291,2.08291,7000000.0
2006-06-27 02:14:00,2.08271,2.0831,2.08271,2.08303,9000000.0
2006-06-27 02:15:00,2.08286,2.08299,2.08281,2.08294,8000000.0
2006-06-27 02:16:00,2.08311,2.08311,2.08306,2.08306,8000000.0
2006-06-27 02:17:00,2.08303,2.08303,2.08262,2.08262,6000000.0
2006-06-27 02:18:00,2.08267,2.08291,2.08263,2.08263,7000000.0
2006-06-27 02:19:00,2.08249,2.0825,2.08216,2.08245,11000000.0
2006-06-27 02:20:00,2.08237,2.08245,2.08234,2.08236,6000000.0
2006-06-27 02:21:00,2.08249,2.08268,2.08249,2.08261,7000000.0
2006-06-27 02:23:00,2.08258,2.08258,2.08238,2.08238,10000000.0
2006-06-27 02:24:00,2.08255,2.08255,2.08227,2.08227,11000000.0
2006-06-27 02:25:00,2.08216,2.08216,2.08185,2.08185,11000000.0
2006-06-27 02:26:00,2.08199,2.08211,2.08197,2.08208,8000000.0
2006-06-27 02:27:00,2.08213,2.08237,2.08205,2.0823,9000000.0
2006-06-27 02:31:00,2.08243,2.08243,2.08226,2.0823,8000000.0
2006-06-27 02:34:00,2.08198,2.08199,2.08177,2.08184,7000000.0
2006-06-27 02:35:00,2.0816,2.0816,2.08067,2.08067,11000000.0
2006-06-27 02:37:00,2.08066,2.08101,2.08066,2.08101,7000000.0
2006-06-27 02:38:00,2.08116,2.08121,2.08083,2.08083,7000000.0
2006-06-27 02:39:00,2.08059,2.08063,2.08051,2.08051,8000000.0
2006-06-27 02:40:00,2.08009,2.08009,2.07978,2.07978,7000000.0
2006-06-27 02:41:00,2.07993,2.07993,2.07966,2.07966,8000000.0
2006-06-27 02:42:00,2.07973,2.0798,2.07969,2.0798,5000000.0
2006-06-27 02:43:00,2.07991,2.08009,2.07985,2.08009,9000000.0
2006-06-27 02:44:00,2.08022,2.08031,2.08014,2.08014,7000000.0
2006-06-27 02:45:00,2.0801,2.0801,2.07981,2.07996,8000000.0
2006-06-27 02:46:00,2.07998,2.08004,2.07981,2.07988,8000000.0
2006-06-27 02:47:00,2.07976,2.07979,2.07963,2.07971,9000000.0
2006-06-27 02:48:00,2.07971,2.07974,2.07966,2.07966,8000000.0
2006-06-27 02:49:00,2.07934,2.07976,2.07922,2.07976,11000000.0
2006-06-27 02:50:00,2.07978,2.08032,2.07978,2.08015,7000000.0
2006-06-27 02:51:00,2.07975,2.0804,2.07975,2.0804,8000000.0
2006-06-27 02:52:00,2.08057,2.08057,2.08037,2.08037,6000000.0
2006-06-27 02:53:00,2.08004,2.08004,2.07945,2.07945,8000000.0
2006-06-27 02:54:00,2.07944,2.07973,2.07944,2.07967,8000000.0
2006-06-27 02:55:00,2.07972,2.07975,2.07956,2.0797,8000000.0
2006-06-27 02:56:00,2.08001,2.08012,2.08001,2.08012,7000000.0
2006-06-27 02:57:00,2.08027,2.08083,2.08009,2.08083,8000000.0
2006-06-27 02:58:00,2.08072,2.08072,2.07992,2.07992,6000000.0
2006-06-27 02:59:00,2.07982,2.0803,2.07982,2.0803,9000000.0
2006-06-27 03:00:00,2.08033,2.08042,2.08017,2.08017,6000000.0
2006-06-27 03:01:00,2.08003,2.08008,2.07992,2.07998,8000000.0
2006-06-27 03:02:00,2.08032,2.08069,2.08032,2.0805,11000000.0
2006-06-27 03:03:00,2.08004,2.08004,2.07962,2.07962,7000000.0
2006-06-27 03:04:00,2.07937,2.07937,2.07817,2.07817,7000000.0
2006-06-27 03:05:00,2.07781,2.07781,2.07733,2.07733,8000000.0
2006-06-27 03:06:00,2.07646,2.07646,2.0761,2.07622,8000000.0
2006-06-27 03:07:00,2.07663,2.07687,2.07658,2.07687,8000000.0
2006-06-27 03:08:00,2.07718,2.07718,2.07712,2.07712,5000000.0
2006-06-27 03:09:00,2.07729,2.07729,2.07675,2.07675,8000000.0
2006-06-27 03:10:00,2.07635,2.07661,2.07635,2.0766,7000000.0
2006-06-27 03:11:00,2.07652,2.07652,2.07615,2.07648,10000000.0
2006-06-27 03:12:00,2.07503,2.07503,2.07315,2.07333,7000000.0
2006-06-27 03:13:00,2.07387,2.0746,2.07372,2.0746,11000000.0
2006-06-27 03:14:00,2.07463,2.07463,2.07432,2.07437,11000000.0
2006-06-27 03:15:00,2.07439,2.07463,2.07439,2.07457,7000000.0
2006-06-27 03:16:00,2.07448,2.07467,2.07404,2.07467,7000000.0
2006-06-27 03:17:00,2.07464,2.07469,2.07412,2.07462,11000000.0
2006-06-27 03:18:00,2.07447,2.07466,2.07447,2.07458,10000000.0
2006-06-27 03:19:00,2.07448,2.07461,2.07448,2.07461,6000000.0
2006-06-27 03:20:00,2.0748,2.0748,2.0735,2.0735,7000000.0
2006-06-27 03:21:00,2.07355,2.07379,2.07324,2.07379,7000000.0
2006-06-27 03:22:00,2.07359,2.07359,2.07267,2.07267,7000000.0
2006-06-27 03:23:00,2.07272,2.07315,2.07265,2.07315,7000000.0
2006-06-27 03:24:00,2.07359,2.07444,2.07186,2.07444,8000000.0
2006-06-27 03:25:00,2.07451,2.07451,2.074,2.0744,8000000.0
2006-06-27 03:26:00,2.07461,2.07517,2.07457,2.07457,11000000.0
2006-06-27 03:27:00,2.07415,2.07423,2.07398,2.0742,8000000.0
2006-06-27 03:28:00,2.07434,2.07462,2.07434,2.07462,10000000.0
2006-06-27 03:29:00,2.07506,2.07528,2.0747,2.0747,11000000.0
2006-06-27 03:30:00,2.07526,2.0756,2.07526,2.07555,7000000.0
2006-06-27 03:31:00,2.07553,2.07562,2.07541,2.07541,9000000.0
2006-06-27 03:32:00,2.07527,2.07567,2.07527,2.07567,6000000.0
2006-06-27 03:33:00,2.07608,2.07643,2.07607,2.07643,7000000.0
2006-06-27 03:34:00,2.0766,2.07669,2.07652,2.07666,8000000.0
2006-06-27 03:35:00,2.07594,2.07594,2.07515,2.07518,10000000.0
2006-06-27 03:36:00,2.07512,2.07515,2.07511,2.07512,5000000.0
2006-06-27 03:37:00,2.07502,2.07528,2.07494,2.07494,9000000.0
2006-06-27 03:38:00,2.07491,2.07505,2.07489,2.07505,7000000.0
2006-06-27 03:39:00,2.07483,2.07506,2.07474,2.07474,8000000.0
2006-06-27 03:40:00,2.07482,2.07548,2.07482,2.07548,4000000.0
2006-06-27 03:41:00,2.07556,2.07556,2.07504,2.07539,10000000.0
2006-06-27 03:42:00,2.07595,2.07703,2.07595,2.07661,10000000.0
2006-06-27 03:43:00,2.07664,2.07671,2.07642,2.07642,8000000.0
2006-06-27 03:44:00,2.07666,2.07685,2.07666,2.07685,3000000.0
2006-06-27 03:45:00,2.07661,2.07661,2.07629,2.0766,8000000.0
2006-06-27 03:46:00,2.07669,2.0768,2.07667,2.0768,7000000.0
2006-06-27 03:47:00,2.07709,2.07709,2.07623,2.07623,7000000.0
2006-06-27 03:48:00,2.07633,2.07636,2.07624,2.07632,6000000.0
2006-06-27 03:49:00,2.07584,2.07598,2.07584,2.0759,8000000.0
2006-06-27 03:50:00,2.07617,2.07665,2.07617,2.07665,8000000.0
2006-06-27 03:51:00,2.07632,2.07632,2.07612,2.07625,9000000.0
2006-06-27 03:52:00,2.07629,2.07647,2.07623,2.07647,8000000.0
2006-06-27 03:53:00,2.07662,2.07662,2.07642,2.07642,10000000.0
2006-06-27 03:54:00,2.07631,2.07631,2.0759,2.0759,7000000.0
2006-06-27 03:55:00,2.07607,2.07624,2.07601,2.07623,7000000.0
2006-06-27 03:57:00,2.07618,2.07653,2.07618,2.07634,8000000.0
2006-06-27 03:58:00,2.07598,2.07598,2.07383,2.07559,7000000.0
2006-06-27 03:59:00,2.07617,2.07617,2.07579,2.07584,7000000.0
2006-06-27 04:00:00,2.07601,2.07601,2.07557,2.0757,6000000.0
2006-06-27 04:01:00,2.07571,2.07577,2.07563,2.07575,7000000.0
2006-06-27 04:03:00,2.07595,2.07595,2.07575,2.07575,8000000.0
2006-06-27 04:04:00,2.07565,2.07569,2.07552,2.07553,8000000.0
2006-06-27 04:06:00,2.07525,2.07525,2.07498,2.07498,9000000.0
2006-06-27 04:07:00,2.07475,2.07476,2.07449,2.07449,11000000.0
2006-06-27 04:08:00,2.07457,2.07479,2.07456,2.07456,5000000.0
2006-06-27 04:09:00,2.07413,2.07416,2.07367,2.07416,7000000.0
2006-06-27 04:10:00,2.07402,2.07422,2.07398,2.07398,8000000.0
2006-06-27 04:11:00,2.07376,2.07426,2.07376,2.07426,7000000.0
2006-06-27 04:12:00,2.07417,2.07423,2.07381,2.07381,7000000.0
2006-06-27 04:13:00,2.07371,2.07388,2.07371,2.07371,8000000.0
2006-06-27 04:14:00,2.07396,2.07417,2.07387,2.07402,7000000.0
2006-06-27 04:15:00,2.07411,2.07432,2.07411,2.0743,7000000.0
2006-06-27 04:16:00,2.07471,2.07529,2.07446,2.07529,8000000.0
2006-06-27 04:17:00,2.07557,2.07599,2.07557,2.07599,7000000.0
2006-06-27 04:18:00,2.07584,2.07584,2.07557,2.07557,8000000.0
2006-06-27 04:20:00,2.07545,2.07556,2.0749,2.0749,10000000.0
2006-06-27 04:21:00,2.07463,2.07471,2.07448,2.07467,8000000.0
2006-06-27 04:22:00,2.07511,2.07511,2.07441,2.07441,9000000.0
2006-06-27 04:26:00,2.07409,2.07428,2.07409,2.07424,7000000.0
2006-06-27 04:28:00,2.07425,2.07425,2.07406,2.07419,7000000.0
2006-06-27 04:30:00,2.074,2.0743,2.07379,2.0743,9000000.0
2006-06-27 04:31:00,2.07466,2.07466,2.07414,2.07435,10000000.0
2006-06-27 04:32:00,2.07443,2.07465,2.07398,2.07465,9000000.0
2006-06-27 04:34:00,2.07449,2.07479,2.07449,2.07479,7000000.0
2006-06-27 04:35:00,2.07497,2.07503,2.07453,2.07453,7000000.0
2006-06-27 04:38:00,2.07444,2.07444,2.07427,2.07428,9000000.0
2006-06-27 04:39:00,2.07395,2.07424,2.07395,2.07417,9000000.0
2006-06-27 04:41:00,2.07387,2.07416,2.07386,2.07416,8000000.0
2006-06-27 04:42:00,2.07415,2.07415,2.074,2.07406,7000000.0
2006-06-27 04:43:00,2.0739,2.0739,2.07341,2.07346,11000000.0
2006-06-27 04:44:00,2.07363,2.07366,2.0735,2.07359,9000000.0
2006-06-27 04:47:00,2.0734,2.0736,2.07323,2.0736,7000000.0
2006-06-27 04:49:00,2.07379,2.07398,2.07365,2.07398,11000000.0
2006-06-27 04:51:00,2.07354,2.07362,2.0734,2.0734,7000000.0
2006-06-27 04:52:00,2.07332,2.07344,2.07325,2.07337,10000000.0
2006-06-27 04:53:00,2.07323,2.07357,2.07311,2.07311,9000000.0
2006-06-27 04:54:00,2.07335,2.07344,2.07327,2.07344,7000000.0
2006-06-27 04:55:00,2.07343,2.07364,2.07335,2.07364,8000000.0
2006-06-27 04:56:00,2.07355,2.07356,2.07333,2.07333,7000000.0
2006-06-27 04:58:00,2.07345,2.07353,2.07341,2.07345,8000000.0
2006-06-27 04:59:00,2.07381,2.07381,2.07368,2.07376,8000000.0
2006-06-27 05:00:00,2.07371,2.07419,2.07371,2.07419,7000000.0
2006-06-27 05:01:00,2.07444,2.07444,2.07392,2.07392,7000000.0
2006-06-27 05:02:00,2.07379,2.07379,2.07343,2.07374,7000000.0
2006-06-27 05:03:00,2.07363,2.07369,2.07346,2.07369,7000000.0
2006-06-27 05:04:00,2.07349,2.07358,2.07341,2.07352,7000000.0
2006-06-27 05:05:00,2.0734,2.07356,2.0734,2.07351,8000000.0
2006-06-27 05:07:00,2.07358,2.07362,2.07338,2.07362,8000000.0
2006-06-27 05:08:00,2.07366,2.07386,2.07361,2.07367,10000000.0
2006-06-27 05:09:00,2.07387,2.07387,2.07367,2.07385,7000000.0
2006-06-27 05:10:00,2.07391,2.07391,2.07377,2.07378,7000000.0
2006-06-27 05:11:00,2.07385,2.07394,2.07367,2.07385,8000000.0
2006-06-27 05:12:00,2.0739,2.07419,2.0739,2.07415,11000000.0
2006-06-27 05:14:00,2.07419,2.07419,2.07389,2.07389,11000000.0
2006-06-27 05:15:00,2.07379,2.07381,2.07363,2.07363,11000000.0
2006-06-27 05:16:00,2.074,2.07436,2.074,2.07435,9000000.0
2006-06-27 05:19:00,2.0748,2.07486,2.07471,2.07484,7000000.0
2006-06-27 05:20:00,2.07477,2.07502,2.07474,2.07502,10000000.0
2006-06-27 05:21:00,2.07509,2.07535,2.07509,2.07535,8000000.0
2006-06-27 05:23:00,2.07534,2.07562,2.07534,2.07538,10000000.0
2006-06-27 05:24:00,2.0753,2.07535,2.07501,2.07512,7000000.0
2006-06-27 05:25:00,2.07526,2.0753,2.07521,2.07521,7000000.0
2006-06-27 05:26:00,2.07528,2.07535,2.07512,2.07523,7000000.0
2006-06-27 05:27:00,2.07518,2.07531,2.0751,2.07527,8000000.0
2006-06-27 05:30:00,2.07545,2.07563,2.07545,2.07554,7000000.0
2006-06-27 05:31:00,2.0757,2.07576,2.07553,2.07569,8000000.0
2006-06-27 05:33:00,2.0755,2.07618,2.0755,2.07618,9000000.0
2006-06-27 05:34:00,2.07657,2.07657,2.07631,2.07631,5000000.0
2006-06-27 05:36:00,2.07608,2.07649,2.07608,2.07649,11000000.0
2006-06-27 05:40:00,2.07651,2.07662,2.07638,2.07651,8000000.0
2006-06-27 05:41:00,2.07635,2.07635,2.07621,2.07628,8000000.0
2006-06-27 05:43:00,2.07593,2.07598,2.07575,2.07583,9000000.0
2006-06-27 05:47:00,2.07563,2.07575,2.07563,2.07565,8000000.0
2006-06-27 05:48:00,2.07554,2.07568,2.07554,2.07559,7000000.0
2006-06-27 05:49:00,2.07548,2.07565,2.07548,2.0755,8000000.0
2006-06-27 05:50:00,2.0755,2.07553,2.07537,2.0754,9000000.0
2006-06-27 05:52:00,2.07523,2.07553,2.07523,2.07553,8000000.0
2006-06-27 05:53:00,2.07537,2.07578,2.07537,2.07578,7000000.0
2006-06-27 05:54:00,2.07586,2.07586,2.07551,2.07551,10000000.0
2006-06-27 05:55:00,2.07535,2.07535,2.07499,2.07518,8000000.0
2006-06-27 05:56:00,2.07503,2.07503,2.0748,2.0748,5000000.0
2006-06-27 05:57:00,2.07457,2.07481,2.07457,2.07481,8000000.0
2006-06-27 05:58:00,2.07481,2.07486,2.07459,2.07479,9000000.0
2006-06-27 05:59:00,2.07435,2.07472,2.07434,2.0747,10000000.0
2006-06-27 06:00:00,2.0748,2.07502,2.0748,2.07486,8000000.0
2006-06-27 06:01:00,2.07471,2.07495,2.07471,2.07489,7000000.0
2006-06-27 06:02:00,2.07494,2.07495,2.0748,2.0748,7000000.0
2006-06-27 06:03:00,2.07489,2.07489,2.07465,2.07466,8000000.0
2006-06-27 06:04:00,2.07518,2.07547,2.07518,2.07547,7000000.0
2006-06-27 06:05:00,2.07559,2.07591,2.07546,2.07591,7000000.0
2006-06-27 06:06:00,2.07574,2.07574,2.07501,2.07502,5000000.0
2006-06-27 06:07:00,2.07511,2.07511,2.07496,2.07496,7000000.0
2006-06-27 06:08:00,2.07523,2.07523,2.07499,2.07502,6000000.0
2006-06-27 06:09:00,2.07491,2.07503,2.07453,2.07453,8000000.0
2006-06-27 06:10:00,2.0742,2.07424,2.07391,2.07391,8000000.0
2006-06-27 06:11:00,2.07388,2.07426,2.07388,2.07408,8000000.0
2006-06-27 06:12:00,2.0741,2.0744,2.0741,2.0744,8000000.0
2006-06-27 06:13:00,2.07472,2.07518,2.07472,2.07518,8000000.0
2006-06-27 06:14:00,2.07529,2.07529,2.07505,2.07511,7000000.0
2006-06-27 06:15:00,2.07521,2.07521,2.07491,2.07491,8000000.0
2006-06-27 06:16:00,2.07512,2.07569,2.07512,2.07569,5000000.0
2006-06-27 06:17:00,2.07577,2.07601,2.07577,2.07589,7000000.0
2006-06-27 06:18:00,2.07586,2.07642,2.07586,2.07642,9000000.0
2006-06-27 06:19:00,2.07621,2.07621,2.07594,2.07594,7000000.0
2006-06-27 06:20:00,2.0761,2.0761,2.07572,2.07572,4000000.0
2006-06-27 06:21:00,2.07547,2.0755,2.07532,2.07545,8000000.0
2006-06-27 06:22:00,2.0755,2.0755,2.07518,2.07518,8000000.0
2006-06-27 06:23:00,2.0752,2.07543,2.07512,2.07537,8000000.0
2006-06-27 06:25:00,2.07548,2.07548,2.07534,2.07548,11000000.0
2006-06-27 06:26:00,2.0755,2.0755,2.07532,2.07541,11000000.0
2006-06-27 06:27:00,2.07543,2.07558,2.07543,2.07556,7000000.0
2006-06-27 06:29:00,2.07557,2.07557,2.07535,2.07535,8000000.0
2006-06-27 06:30:00,2.07511,2.0752,2.0751,2.07515,8000000.0
2006-06-27 06:31:00,2.07508,2.07508,2.07446,2.07455,7000000.0
2006-06-27 06:32:00,2.07481,2.07539,2.07481,2.07519,6000000.0
2006-06-27 06:33:00,2.07487,2.07487,2.07442,2.07443,7000000.0
2006-06-27 06:34:00,2.07414,2.07477,2.07414,2.07449,7000000.0
2006-06-27 06:35:00,2.07425,2.07452,2.07425,2.07452,11000000.0
2006-06-27 06:36:00,2.07455,2.07469,2.07446,2.07446,5000000.0
2006-06-27 06:37:00,2.07458,2.07463,2.07445,2.07463,10000000.0
2006-06-27 06:38:00,2.07461,2.07461,2.07428,2.07428,4000000.0
2006-06-27 06:40:00,2.07382,2.07382,2.07316,2.07316,7000000.0
2006-06-27 06:41:00,2.07321,2.07321,2.07298,2.07298,7000000.0
2006-06-27 06:42:00,2.07335,2.07371,2.07335,2.07357,5000000.0
2006-06-27 06:43:00,2.0736,2.07434,2.0736,2.07434,7000000.0
2006-06-27 06:44:00,2.07436,2.07438,2.07398,2.07407,8000000.0
2006-06-27 06:45:00,2.07379,2.07383,2.07368,2.07383,8000000.0
2006-06-27 06:46:00,2.07372,2.07372,2.07329,2.07333,10000000.0
2006-06-27 06:47:00,2.0732,2.0732,2.07303,2.07303,8000000.0
2006-06-27 06:48:00,2.0731,2.0732,2.07303,2.07309,7000000.0
2006-06-27 06:49:00,2.07318,2.07335,2.07318,2.07335,8000000.0
2006-06-27 06:50:00,2.0735,2.07399,2.0735,2.07399,5000000.0
2006-06-27 06:51:00,2.07437,2.07437,2.07391,2.07392,10000000.0
2006-06-27 06:52:00,2.07392,2.07392,2.07368,2.07368,8000000.0
2006-06-27 06:53:00,2.07361,2.0738,2.07357,2.07373,8000000.0
2006-06-27 06:54:00,2.07401,2.0741,2.07376,2.07376,7000000.0
2006-06-27 06:55:00,2.07439,2.07458,2.07416,2.07452,7000000.0
2006-06-27 06:56:00,2.07465,2.07465,2.07462,2.07462,2000000.0
2006-06-27 06:57:00,2.0745,2.07451,2.07441,2.07448,7000000.0
2006-06-27 06:58:00,2.07447,2.07464,2.07441,2.07464,7000000.0
2006-06-27 06:59:00,2.07429,2.07429,2.07392,2.07405,7000000.0
2006-06-27 07:01:00,2.0741,2.07415,2.07394,2.07415,7000000.0
2006-06-27 07:02:00,2.07417,2.07417,2.07412,2.07412,7000000.0
2006-06-27 07:06:00,2.07369,2.07417,2.07369,2.07417,11000000.0
2006-06-27 07:07:00,2.07419,2.07427,2.07402,2.07402,11000000.0
2006-06-27 07:08:00,2.07395,2.07422,2.07395,2.07422,9000000.0
2006-06-27 07:09:00,2.07388,2.07388,2.07357,2.07362,8000000.0
2006-06-27 07:10:00,2.0739,2.07415,2.0739,2.07398,7000000.0
2006-06-27 07:11:00,2.07396,2.07407,2.07382,2.07396,10000000.0
2006-06-27 07:12:00,2.07396,2.07396,2.07378,2.07378,7000000.0
2006-06-27 07:13:00,2.07352,2.07374,2.07352,2.07359,8000000.0
2006-06-27 07:14:00,2.07361,2.07366,2.07354,2.07366,7000000.0
2006-06-27 07:15:00,2.07376,2.07384,2.07368,2.07378,10000000.0
2006-06-27 07:16:00,2.07385,2.07389,2.07379,2.07389,8000000.0
2006-06-27 07:17:00,2.07359,2.07386,2.07359,2.07376,11000000.0
2006-06-27 07:20:00,2.07371,2.07384,2.07349,2.07377,9000000.0
2006-06-27 07:21:00,2.07358,2.07358,2.07331,2.07334,10000000.0
2006-06-27 07:22:00,2.07392,2.07407,2.07377,2.07383,11000000.0
2006-06-27 07:23:00,2.07366,2.0737,2.07346,2.0737,7000000.0
2006-06-27 07:24:00,2.0737,2.0737,2.07342,2.07344,9000000.0
2006-06-27 07:25:00,2.07365,2.07396,2.07364,2.07396,8000000.0
2006-06-27 07:27:00,2.07419,2.07484,2.07419,2.07484,7000000.0
2006-06-27 07:28:00,2.07527,2.07535,2.07513,2.07519,7000000.0
2006-06-27 07:29:00,2.0749,2.0752,2.0749,2.0752,8000000.0
2006-06-27 07:31:00,2.07518,2.07527,2.07512,2.07512,7000000.0
2006-06-27 07:32:00,2.07457,2.07458,2.07413,2.07424,9000000.0
2006-06-27 07:33:00,2.07386,2.074,2.07382,2.074,8000000.0
2006-06-27 07:34:00,2.07405,2.07427,2.07338,2.07338,11000000.0
2006-06-27 07:35:00,2.07335,2.07335,2.07326,2.07326,8000000.0
2006-06-27 07:36:00,2.07346,2.07375,2.07331,2.07375,7000000.0
2006-06-27 07:37:00,2.07363,2.07363,2.07342,2.07342,7000000.0
2006-06-27 07:38:00,2.07354,2.07358,2.07335,2.07352,11000000.0
2006-06-27 07:39:00,2.07348,2.07355,2.07341,2.07342,7000000.0
2006-06-27 07:40:00,2.07372,2.07378,2.07361,2.07361,8000000.0
2006-06-27 07:41:00,2.074,2.07406,2.0737,2.0737,9000000.0
2006-06-27 07:43:00,2.07374,2.07448,2.07374,2.07448,7000000.0
2006-06-27 07:44:00,2.07458,2.07458,2.07436,2.07447,7000000.0
2006-06-27 07:45:00,2.07427,2.07427,2.07387,2.07415,7000000.0
2006-06-27 07:46:00,2.07372,2.07372,2.07344,2.07344,7000000.0
2006-06-27 07:47:00,2.07369,2.07369,2.07344,2.07346,7000000.0
2006-06-27 07:48:00,2.07324,2.07344,2.07314,2.07314,8000000.0
2006-06-27 07:49:00,2.07268,2.073,2.07265,2.07294,8000000.0
2006-06-27 07:50:00,2.07298,2.073,2.0727,2.0727,7000000.0
2006-06-27 07:51:00,2.07313,2.07313,2.07282,2.07295,8000000.0
2006-06-27 07:52:00,2.07245,2.07262,2.07245,2.07245,10000000.0
2006-06-27 07:53:00,2.07235,2.07266,2.07235,2.07256,11000000.0
2006-06-27 07:54:00,2.0724,2.07241,2.07202,2.07234,9000000.0
2006-06-27 07:55:00,2.07248,2.07261,2.07241,2.0725,9000000.0
2006-06-27 07:56:00,2.07253,2.07253,2.07232,2.07245,9000000.0
2006-06-27 07:57:00,2.0725,2.07313,2.0725,2.07304,7000000.0
2006-06-27 07:58:00,2.07326,2.07336,2.07313,2.07316,7000000.0
2006-06-27 07:59:00,2.07264,2.07279,2.07237,2.07256,7000000.0
2006-06-27 08:00:00,2.07248,2.07298,2.07244,2.07244,8000000.0
2006-06-27 08:01:00,2.07253,2.07266,2.07222,2.07238,10000000.0
2006-06-27 08:02:00,2.07228,2.07242,2.07228,2.07241,7000000.0
2006-06-27 08:03:00,2.07202,2.07293,2.07202,2.07293,8000000.0
2006-06-27 08:04:00,2.07268,2.07275,2.07249,2.07251,8000000.0
2006-06-27 08:05:00,2.07249,2.0732,2.07249,2.0732,8000000.0
2006-06-27 08:06:00,2.07286,2.07334,2.07267,2.07334,6000000.0
2006-06-27 08:07:00,2.07396,2.07396,2.07371,2.07395,7000000.0
2006-06-27 08:08:00,2.07438,2.07438,2.07368,2.07368,7000000.0
2006-06-27 08:09:00,2.0738,2.07394,2.07375,2.07387,7000000.0
2006-06-27 08:10:00,2.07396,2.07411,2.07388,2.07408,7000000.0
2006-06-27 08:11:00,2.07367,2.07367,2.07319,2.0732,8000000.0
2006-06-27 08:12:00,2.07321,2.07321,2.07302,2.07302,9000000.0
2006-06-27 08:13:00,2.07295,2.07305,2.07261,2.07261,7000000.0
2006-06-27 08:14:00,2.07226,2.07257,2.07222,2.07257,9000000.0
2006-06-27 08:15:00,2.07258,2.07258,2.07238,2.07238,8000000.0
2006-06-27 08:16:00,2.07244,2.07251,2.07217,2.07226,11000000.0
2006-06-27 08:17:00,2.07218,2.07225,2.07213,2.07218,7000000.0
2006-06-27 08:18:00,2.07225,2.07233,2.0721,2.07229,9000000.0
2006-06-27 08:19:00,2.07196,2.07236,2.07196,2.07219,7000000.0
2006-06-27 08:20:00,2.07214,2.07234,2.07214,2.07226,8000000.0
2006-06-27 08:21:00,2.07221,2.07237,2.07221,2.07232,8000000.0
2006-06-27 08:22:00,2.07232,2.07232,2.07194,2.07231,8000000.0
2006-06-27 08:23:00,2.07227,2.07236,2.07225,2.07231,7000000.0
2006-06-27 08:24:00,2.07246,2.07255,2.07245,2.07255,7000000.0
2006-06-27 08:25:00,2.07251,2.07263,2.07251,2.07263,8000000.0
2006-06-27 08:26:00,2.07267,2.07273,2.07236,2.07236,7000000.0
2006-06-27 08:27:00,2.07261,2.07283,2.07261,2.07268,10000000.0
2006-06-27 08:28:00,2.07276,2.07308,2.07276,2.07308,7000000.0
2006-06-27 08:29:00,2.07307,2.07307,2.07264,2.07264,10000000.0
2006-06-27 08:30:00,2.07257,2.07257,2.07237,2.07237,7000000.0
2006-06-27 08:31:00,2.07263,2.07264,2.07242,2.07244,10000000.0
2006-06-27 08:32:00,2.07267,2.07267,2.07223,2.07245,8000000.0
2006-06-27 08:33:00,2.07354,2.0736,2.07298,2.07298,7000000.0
2006-06-27 08:34:00,2.07296,2.07296,2.07262,2.07294,9000000.0
2006-06-27 08:35:00,2.07307,2.07352,2.07307,2.07352,9000000.0
2006-06-27 08:36:00,2.07359,2.07359,2.0729,2.0729,8000000.0
2006-06-27 08:37:00,2.073,2.07305,2.07287,2.07303,9000000.0
2006-06-27 08:38:00,2.0731,2.07346,2.0731,2.07337,10000000.0
2006-06-27 08:39:00,2.07319,2.07319,2.073,2.07317,11000000.0
2006-06-27 08:40:00,2.0731,2.07312,2.07292,2.07292,8000000.0
2006-06-27 08:41:00,2.07297,2.07326,2.07295,2.07324,11000000.0
2006-06-27 08:42:00,2.07373,2.07399,2.0736,2.07399,10000000.0
2006-06-27 08:43:00,2.07424,2.07424,2.07386,2.07386,8000000.0
2006-06-27 08:44:00,2.07356,2.07368,2.07355,2.0736,10000000.0
2006-06-27 08:45:00,2.07328,2.07341,2.07309,2.07309,8000000.0
2006-06-27 08:46:00,2.07335,2.07403,2.07228,2.07403,8000000.0
2006-06-27 08:47:00,2.07413,2.07413,2.07361,2.07361,7000000.0
2006-06-27 08:48:00,2.07346,2.07346,2.07326,2.07337,8000000.0
2006-06-27 08:49:00,2.07345,2.0741,2.07345,2.0741,11000000.0
2006-06-27 08:51:00,2.07431,2.07445,2.07424,2.07424,8000000.0
2006-06-27 08:52:00,2.07475,2.07475,2.07432,2.07445,9000000.0
2006-06-27 08:53:00,2.07427,2.07427,2.07336,2.07376,8000000.0
2006-06-27 08:54:00,2.07373,2.07455,2.07373,2.07455,8000000.0
2006-06-27 08:55:00,2.0746,2.0746,2.07414,2.07414,8000000.0
2006-06-27 08:56:00,2.07404,2.07417,2.07399,2.07417,7000000.0
2006-06-27 08:57:00,2.07429,2.07483,2.07429,2.07467,8000000.0
2006-06-27 08:58:00,2.0748,2.07523,2.0748,2.07518,7000000.0
2006-06-27 08:59:00,2.07501,2.07501,2.07464,2.07492,7000000.0
2006-06-27 09:00:00,2.07455,2.07455,2.07422,2.07422,8000000.0
2006-06-27 09:01:00,2.07436,2.07441,2.0742,2.07423,9000000.0
2006-06-27 09:02:00,2.07403,2.07403,2.0738,2.0738,10000000.0
2006-06-27 09:03:00,2.07347,2.07414,2.07347,2.0741,7000000.0
2006-06-27 09:04:00,2.07421,2.07477,2.07421,2.07477,7000000.0
2006-06-27 09:05:00,2.07483,2.07496,2.0747,2.0747,7000000.0
2006-06-27 09:06:00,2.07458,2.07494,2.07458,2.07467,11000000.0
2006-06-27 09:07:00,2.07467,2.07477,2.07447,2.07477,8000000.0
2006-06-27 09:08:00,2.07486,2.07488,2.07468,2.07481,7000000.0
2006-06-27 09:09:00,2.07472,2.07472,2.07446,2.07459,11000000.0
2006-06-27 09:10:00,2.07434,2.07459,2.07427,2.07436,7000000.0
2006-06-27 09:11:00,2.0741,2.07436,2.07402,2.07436,9000000.0
2006-06-27 09:12:00,2.07412,2.07445,2.07412,2.07437,8000000.0
2006-06-27 09:13:00,2.07434,2.07448,2.07423,2.07438,9000000.0
2006-06-27 09:14:00,2.07443,2.07467,2.07438,2.07467,11000000.0
2006-06-27 09:15:00,2.07461,2.07471,2.07451,2.0747,7000000.0
2006-06-27 09:16:00,2.0747,2.07471,2.07435,2.07471,8000000.0
2006-06-27 09:17:00,2.07441,2.07451,2.07423,2.0745,11000000.0
2006-06-27 09:18:00,2.07421,2.07429,2.07413,2.07413,8000000.0
2006-06-27 09:19:00,2.07413,2.07423,2.07408,2.07415,7000000.0
2006-06-27 09:20:00,2.07411,2.07412,2.07389,2.07392,7000000.0
2006-06-27 09:22:00,2.07424,2.07427,2.07401,2.07407,8000000.0
2006-06-27 09:23:00,2.07395,2.0744,2.07395,2.0744,7000000.0
2006-06-27 09:24:00,2.07431,2.07437,2.07406,2.07407,8000000.0
2006-06-27 09:25:00,2.07385,2.07392,2.07378,2.07379,7000000.0
2006-06-27 09:26:00,2.07371,2.07408,2.07371,2.07408,11000000.0
2006-06-27 09:27:00,2.07422,2.07424,2.07405,2.07424,11000000.0
2006-06-27 09:28:00,2.07418,2.07437,2.07418,2.07437,9000000.0
2006-06-27 09:29:00,2.07451,2.07483,2.07451,2.07468,8000000.0
2006-06-27 09:30:00,2.07467,2.07481,2.0746,2.07481,7000000.0
2006-06-27 09:31:00,2.07449,2.07455,2.07444,2.07445,7000000.0
2006-06-27 09:32:00,2.07442,2.07453,2.07394,2.07394,7000000.0
2006-06-27 09:33:00,2.07357,2.07357,2.07326,2.07327,8000000.0
2006-06-27 09:34:00,2.07339,2.07354,2.07339,2.07353,7000000.0
2006-06-27 09:35:00,2.07348,2.07351,2.07327,2.07338,10000000.0
2006-06-27 09:36:00,2.0734,2.07426,2.07333,2.07426,8000000.0
2006-06-27 09:37:00,2.07432,2.07509,2.07432,2.07473,11000000.0
2006-06-27 09:38:00,2.07497,2.07497,2.07308,2.07474,11000000.0
2006-06-27 09:39:00,2.07454,2.07498,2.07454,2.07498,7000000.0
2006-06-27 09:40:00,2.07479,2.07479,2.07445,2.07445,9000000.0
2006-06-27 09:41:00,2.07462,2.07482,2.07445,2.07479,8000000.0
2006-06-27 09:42:00,2.07479,2.07485,2.07466,2.07473,10000000.0
2006-06-27 09:43:00,2.07473,2.07489,2.07468,2.07479,11000000.0
2006-06-27 09:44:00,2.07449,2.0753,2.07436,2.07493,8000000.0
2006-06-27 09:45:00,2.07514,2.07536,2.07466,2.07466,7000000.0
2006-06-27 09:46:00,2.0745,2.07474,2.0744,2.07454,11000000.0
2006-06-27 09:47:00,2.07455,2.07463,2.07433,2.07463,9000000.0
2006-06-27 09:48:00,2.07441,2.07441,2.07423,2.07423,7000000.0
2006-06-27 09:49:00,2.07448,2.07496,2.07448,2.07465,11000000.0
2006-06-27 09:50:00,2.07458,2.07511,2.07458,2.07505,8000000.0
2006-06-27 09:51:00,2.07494,2.07518,2.07478,2.07518,8000000.0
2006-06-27 09:52:00,2.07483,2.07488,2.07465,2.07488,8000000.0
2006-06-27 09:53:00,2.07479,2.0749,2.07443,2.07443,10000000.0
2006-06-27 09:54:00,2.07427,2.07427,2.07405,2.07423,6000000.0
2006-06-27 09:55:00,2.07475,2.07478,2.07465,2.07467,8000000.0
2006-06-27 09:56:00,2.07455,2.07476,2.07443,2.07443,10000000.0
2006-06-27 09:57:00,2.0745,2.0748,2.07425,2.07425,8000000.0
2006-06-27 09:58:00,2.07457,2.07457,2.07429,2.07435,8000000.0
2006-06-27 09:59:00,2.07429,2.07429,2.07258,2.07356,10000000.0
2006-06-27 10:00:00,2.07385,2.07496,2.07385,2.07496,10000000.0
2006-06-27 10:01:00,2.07515,2.07632,2.07515,2.07632,10000000.0
2006-06-27 10:02:00,2.07654,2.07654,2.07595,2.07595,10000000.0
2006-06-27 10:03:00,2.07614,2.07673,2.07593,2.07673,7000000.0
2006-06-27 10:04:00,2.07687,2.07687,2.07627,2.07627,7000000.0
2006-06-27 10:05:00,2.07639,2.07639,2.07593,2.07608,11000000.0
2006-06-27 10:06:00,2.0761,2.07618,2.07564,2.07582,7000000.0
2006-06-27 10:07:00,2.07615,2.07652,2.07615,2.07626,7000000.0
2006-06-27 10:08:00,2.07648,2.07665,2.07634,2.07634,7000000.0
2006-06-27 10:09:00,2.07608,2.07609,2.07594,2.07594,7000000.0
2006-06-27 10:10:00,2.07612,2.07679,2.07612,2.07679,7000000.0
2006-06-27 10:11:00,2.0771,2.07741,2.07691,2.07741,7000000.0
2006-06-27 10:12:00,2.07719,2.07766,2.07684,2.07766,8000000.0
2006-06-27 10:13:00,2.07771,2.07771,2.0767,2.0767,8000000.0
2006-06-27 10:14:00,2.07679,2.0771,2.07661,2.07661,7000000.0
2006-06-27 10:15:00,2.07623,2.07634,2.07593,2.07593,10000000.0
2006-06-27 10:16:00,2.07567,2.07567,2.07498,2.07498,7000000.0
2006-06-27 10:17:00,2.07426,2.07503,2.07426,2.07503,11000000.0
2006-06-27 10:18:00,2.07473,2.07473,2.07421,2.07421,8000000.0
2006-06-27 10:19:00,2.07431,2.07459,2.07431,2.07459,9000000.0
2006-06-27 10:20:00,2.0744,2.07446,2.07405,2.07446,7000000.0
2006-06-27 10:21:00,2.0744,2.07444,2.07412,2.07444,8000000.0
2006-06-27 10:22:00,2.07472,2.0748,2.07464,2.0748,7000000.0
2006-06-27 10:23:00,2.07447,2.07468,2.07443,2.07444,7000000.0
2006-06-27 10:24:00,2.07448,2.07452,2.07372,2.07377,7000000.0
2006-06-27 10:25:00,2.07318,2.07351,2.07315,2.07351,9000000.0
2006-06-27 10:26:00,2.07338,2.07338,2.07303,2.07303,11000000.0
2006-06-27 10:27:00,2.07279,2.07343,2.07279,2.07313,8000000.0
2006-06-27 10:28:00,2.07302,2.07364,2.07302,2.07364,9000000.0
2006-06-27 10:29:00,2.07351,2.07369,2.07322,2.07369,8000000.0
2006-06-27 10:30:00,2.07336,2.07336,2.07283,2.07294,8000000.0
2006-06-27 10:31:00,2.07302,2.07326,2.07299,2.07321,7000000.0
2006-06-27 10:32:00,2.07308,2.07308,2.0724,2.0724,9000000.0
2006-06-27 10:33:00,2.07225,2.07297,2.07225,2.07297,7000000.0
2006-06-27 10:34:00,2.07337,2.07337,2.07317,2.07328,7000000.0
2006-06-27 10:35:00,2.07332,2.07348,2.07332,2.07348,7000000.0
2006-06-27 10:36:00,2.07372,2.07378,2.07364,2.07378,8000000.0
2006-06-27 10:37:00,2.07391,2.07402,2.07389,2.0739,8000000.0
2006-06-27 10:38:00,2.07392,2.07392,2.07315,2.07335,10000000.0
2006-06-27 10:39:00,2.07371,2.07395,2.07371,2.07376,8000000.0
2006-06-27 10:40:00,2.07391,2.07453,2.07391,2.07453,7000000.0
2006-06-27 10:41:00,2.07468,2.07478,2.07458,2.07458,9000000.0
2006-06-27 10:42:00,2.07471,2.07475,2.07456,2.07468,7000000.0
2006-06-27 10:43:00,2.07479,2.07485,2.07449,2.07485,10000000.0
2006-06-27 10:44:00,2.07515,2.07515,2.0749,2.07511,7000000.0
2006-06-27 10:45:00,2.07555,2.07555,2.07533,2.07533,8000000.0
2006-06-27 10:46:00,2.07521,2.07536,2.07521,2.07535,8000000.0
2006-06-27 10:47:00,2.07541,2.07542,2.07507,2.0752,7000000.0
2006-06-27 10:48:00,2.07539,2.07561,2.07539,2.07561,8000000.0
2006-06-27 10:49:00,2.07567,2.07567,2.07555,2.07565,9000000.0
2006-06-27 10:50:00,2.07544,2.07544,2.0751,2.07524,8000000.0
2006-06-27 10:51:00,2.0753,2.07533,2.07516,2.07533,9000000.0
2006-06-27 10:52:00,2.07519,2.07552,2.07519,2.07552,8000000.0
2006-06-27 10:53:00,2.07553,2.07553,2.07529,2.0754,9000000.0
2006-06-27 10:54:00,2.07548,2.07549,2.07504,2.07504,10000000.0
2006-06-27 10:55:00,2.07498,2.07509,2.07495,2.07495,7000000.0
2006-06-27 10:56:00,2.07426,2.07426,2.07243,2.07387,7000000.0
2006-06-27 10:57:00,2.07388,2.07392,2.07378,2.07379,8000000.0
2006-06-27 10:58:00,2.07394,2.07407,2.07394,2.07402,7000000.0
2006-06-27 10:59:00,2.074,2.07494,2.074,2.07494,11000000.0
2006-06-27 11:00:00,2.07418,2.07418,2.07254,2.07254,7000000.0
2006-06-27 11:02:00,2.0743,2.0743,2.07385,2.07385,7000000.0
2006-06-27 11:03:00,2.07373,2.07398,2.07373,2.07398,11000000.0
2006-06-27 11:04:00,2.07407,2.07435,2.07407,2.07408,11000000.0
2006-06-27 11:05:00,2.07404,2.07405,2.07381,2.07399,7000000.0
2006-06-27 11:06:00,2.07386,2.07402,2.07385,2.07389,8000000.0
2006-06-27 11:07:00,2.07411,2.07483,2.07411,2.07441,7000000.0
2006-06-27 11:08:00,2.07432,2.075,2.07426,2.075,9000000.0
2006-06-27 11:09:00,2.07579,2.07584,2.07561,2.07584,8000000.0
2006-06-27 11:10:00,2.07565,2.07585,2.07565,2.07579,8000000.0
2006-06-27 11:11:00,2.07548,2.07578,2.07548,2.07578,10000000.0
2006-06-27 11:12:00,2.07582,2.07602,2.07582,2.07602,7000000.0
2006-06-27 11:13:00,2.07593,2.07593,2.07555,2.0757,11000000.0
2006-06-27 11:14:00,2.07565,2.07588,2.07565,2.07579,11000000.0
2006-06-27 11:15:00,2.07577,2.07602,2.07571,2.07602,7000000.0
2006-06-27 11:16:00,2.07627,2.07627,2.07614,2.07618,7000000.0
2006-06-27 11:17:00,2.07603,2.0762,2.07588,2.07612,7000000.0
2006-06-27 11:18:00,2.07616,2.07628,2.07602,2.07618,10000000.0
2006-06-27 11:19:00,2.07619,2.07637,2.07606,2.07637,11000000.0
2006-06-27 11:20:00,2.07637,2.07637,2.0761,2.07623,8000000.0
2006-06-27 11:21:00,2.07675,2.07683,2.07665,2.07683,7000000.0
2006-06-27 11:22:00,2.07688,2.07713,2.07688,2.07713,8000000.0
2006-06-27 11:23:00,2.07691,2.07695,2.07677,2.07695,8000000.0
2006-06-27 11:26:00,2.07681,2.07685,2.07663,2.07663,11000000.0
2006-06-27 11:27:00,2.0766,2.0766,2.07645,2.07652,8000000.0
2006-06-27 11:28:00,2.07682,2.07688,2.07672,2.07676,7000000.0
2006-06-27 11:30:00,2.07657,2.07681,2.07636,2.07681,7000000.0
2006-06-27 11:32:00,2.07641,2.07652,2.07638,2.07652,11000000.0
2006-06-27 11:33:00,2.07656,2.07656,2.07645,2.07653,7000000.0
2006-06-27 11:34:00,2.07592,2.07592,2.07558,2.07558,7000000.0
2006-06-27 11:35:00,2.07533,2.07543,2.07508,2.07511,10000000.0
2006-06-27 11:36:00,2.07514,2.07514,2.07492,2.07492,8000000.0
2006-06-27 11:37:00,2.07479,2.07523,2.07479,2.07495,8000000.0
2006-06-27 11:38:00,2.07495,2.07526,2.07495,2.07526,9000000.0
2006-06-27 11:39:00,2.07491,2.07557,2.07491,2.07557,9000000.0
2006-06-27 11:40:00,2.07563,2.07563,2.0753,2.07558,11000000.0
2006-06-27 11:41:00,2.07556,2.07556,2.07511,2.07511,11000000.0
2006-06-27 11:42:00,2.07494,2.07588,2.07494,2.07588,11000000.0
2006-06-27 11:43:00,2.07587,2.07599,2.07547,2.07547,7000000.0
2006-06-27 11:44:00,2.0756,2.07565,2.07554,2.07554,7000000.0
2006-06-27 11:45:00,2.07533,2.0755,2.07518,2.0755,11000000.0
2006-06-27 11:46:00,2.07571,2.0761,2.07571,2.07598,7000000.0
2006-06-27 11:47:00,2.07598,2.07609,2.07592,2.07592,9000000.0
2006-06-27 11:48:00,2.07589,2.07596,2.07563,2.07584,10000000.0
2006-06-27 11:49:00,2.07615,2.07641,2.07615,2.07638,7000000.0
2006-06-27 11:50:00,2.07635,2.07637,2.07599,2.07599,7000000.0
2006-06-27 11:51:00,2.0759,2.0759,2.07547,2.07585,8000000.0
2006-06-27 11:52:00,2.07579,2.07602,2.07572,2.07602,10000000.0
2006-06-27 11:53:00,2.07616,2.07642,2.07616,2.07641,10000000.0
2006-06-27 11:54:00,2.07646,2.07646,2.07618,2.07623,9000000.0
2006-06-27 11:55:00,2.07603,2.0762,2.07584,2.0762,8000000.0
2006-06-27 11:56:00,2.07643,2.07729,2.07643,2.07694,11000000.0
2006-06-27 11:57:00,2.07691,2.07698,2.07665,2.07665,8000000.0
2006-06-27 11:58:00,2.07668,2.07713,2.07668,2.07713,9000000.0
2006-06-27 11:59:00,2.07728,2.07728,2.0771,2.07722,7000000.0
2006-06-27 12:00:00,2.07721,2.07721,2.07697,2.07701,7000000.0
2006-06-27 12:02:00,2.0769,2.07702,2.07682,2.07702,10000000.0
2006-06-27 12:03:00,2.07694,2.0771,2.07691,2.0771,7000000.0
2006-06-27 12:05:00,2.07746,2.07746,2.0772,2.07738,11000000.0
2006-06-27 12:06:00,2.07777,2.0778,2.07742,2.07742,7000000.0
2006-06-27 12:07:00,2.07808,2.07902,2.07808,2.07902,7000000.0
2006-06-27 12:10:00,2.07933,2.07933,2.07853,2.07853,8000000.0
2006-06-27 12:11:00,2.07818,2.07913,2.07818,2.07913,7000000.0
2006-06-27 12:12:00,2.07932,2.07943,2.07926,2.0793,7000000.0
2006-06-27 12:13:00,2.0792,2.07925,2.07856,2.07925,10000000.0
2006-06-27 12:14:00,2.07914,2.07914,2.0789,2.07903,8000000.0
2006-06-27 12:15:00,2.07895,2.07934,2.07895,2.07934,8000000.0
2006-06-27 12:16:00,2.07915,2.07943,2.07895,2.07895,8000000.0
2006-06-27 12:17:00,2.07822,2.07885,2.07822,2.07885,8000000.0
2006-06-27 12:18:00,2.07836,2.07836,2.07758,2.07758,11000000.0
2006-06-27 12:19:00,2.07734,2.07782,2.07734,2.07782,9000000.0
2006-06-27 12:20:00,2.07769,2.07771,2.07732,2.07732,10000000.0
2006-06-27 12:21:00,2.077,2.07829,2.0758,2.0758,7000000.0
2006-06-27 12:22:00,2.07735,2.07763,2.07734,2.0775,8000000.0
2006-06-27 12:23:00,2.07736,2.07753,2.07736,2.07739,7000000.0
2006-06-27 12:24:00,2.07744,2.07801,2.07735,2.078,7000000.0
2006-06-27 12:25:00,2.0781,2.0781,2.07779,2.07783,9000000.0
2006-06-27 12:26:00,2.07763,2.07767,2.07732,2.07767,8000000.0
2006-06-27 12:27:00,2.07779,2.07782,2.07758,2.07758,10000000.0
2006-06-27 12:28:00,2.07755,2.07776,2.07744,2.07776,9000000.0
2006-06-27 12:29:00,2.07788,2.07817,2.07788,2.07817,9000000.0
2006-06-27 12:30:00,2.07848,2.07848,2.07794,2.07794,7000000.0
2006-06-27 12:31:00,2.07781,2.0779,2.07772,2.0779,11000000.0
2006-06-27 12:32:00,2.07789,2.07799,2.07783,2.07783,7000000.0
2006-06-27 12:33:00,2.07792,2.07813,2.07792,2.07793,7000000.0
2006-06-27 12:34:00,2.07793,2.07825,2.07793,2.07825,7000000.0
2006-06-27 12:35:00,2.07834,2.07866,2.07834,2.07866,8000000.0
2006-06-27 12:36:00,2.07833,2.07833,2.07776,2.07792,8000000.0
2006-06-27 12:37:00,2.07783,2.07794,2.07756,2.07756,9000000.0
2006-06-27 12:38:00,2.0775,2.07784,2.07729,2.07743,8000000.0
2006-06-27 12:39:00,2.07713,2.07713,2.07695,2.07695,9000000.0
2006-06-27 12:40:00,2.07673,2.07704,2.07673,2.07695,7000000.0
2006-06-27 12:41:00,2.07641,2.07677,2.07641,2.07648,8000000.0
2006-06-27 12:42:00,2.07644,2.07681,2.07636,2.07681,9000000.0
2006-06-27 12:43:00,2.07683,2.07728,2.07683,2.07704,9000000.0
2006-06-27 12:44:00,2.07731,2.07743,2.07729,2.07735,8000000.0
2006-06-27 12:45:00,2.07728,2.07728,2.07672,2.07692,10000000.0
2006-06-27 12:46:00,2.07682,2.07682,2.0761,2.0761,9000000.0
2006-06-27 12:47:00,2.07581,2.07581,2.07515,2.07529,10000000.0
2006-06-27 12:48:00,2.07516,2.07557,2.07516,2.07557,11000000.0
2006-06-27 12:49:00,2.07613,2.07641,2.07613,2.07624,7000000.0
2006-06-27 12:50:00,2.07608,2.07608,2.07585,2.07598,7000000.0
2006-06-27 12:51:00,2.07615,2.07648,2.07615,2.07637,8000000.0
2006-06-27 12:52:00,2.07646,2.07651,2.07617,2.07622,11000000.0
2006-06-27 12:53:00,2.07587,2.0759,2.07576,2.07583,8000000.0
2006-06-27 12:54:00,2.07591,2.07612,2.07591,2.07594,7000000.0
2006-06-27 12:55:00,2.07622,2.07643,2.07622,2.07624,8000000.0
2006-06-27 12:56:00,2.07627,2.07652,2.07627,2.07633,7000000.0
2006-06-27 12:57:00,2.07621,2.07621,2.07605,2.07614,7000000.0
2006-06-27 12:58:00,2.07597,2.07597,2.07559,2.07559,8000000.0
2006-06-27 12:59:00,2.0757,2.076,2.0757,2.07597,7000000.0
2006-06-27 13:00:00,2.07606,2.07624,2.07606,2.07622,8000000.0
2006-06-27 13:01:00,2.07596,2.0762,2.07596,2.0762,8000000.0
2006-06-27 13:02:00,2.07633,2.07678,2.07631,2.07678,7000000.0
2006-06-27 13:03:00,2.07715,2.07782,2.07715,2.07782,8000000.0
2006-06-27 13:04:00,2.07836,2.07935,2.07836,2.07935,7000000.0
2006-06-27 13:05:00,2.07978,2.08004,2.07978,2.07987,8000000.0
2006-06-27 13:06:00,2.07944,2.07952,2.07923,2.07935,7000000.0
2006-06-27 13:07:00,2.07975,2.07983,2.07968,2.07979,7000000.0
2006-06-27 13:08:00,2.0801,2.08016,2.07976,2.07983,10000000.0
2006-06-27 13:09:00,2.07963,2.07975,2.07955,2.07964,7000000.0
2006-06-27 13:10:00,2.07954,2.07954,2.07902,2.07902,9000000.0
2006-06-27 13:11:00,2.07925,2.07925,2.07877,2.07901,8000000.0
2006-06-27 13:12:00,2.07922,2.08034,2.07922,2.08034,8000000.0
2006-06-27 13:13:00,2.0803,2.08074,2.0803,2.08074,9000000.0
2006-06-27 13:14:00,2.08069,2.08096,2.08053,2.08071,7000000.0
2006-06-27 13:15:00,2.0802,2.0805,2.07995,2.0805,8000000.0
2006-06-27 13:16:00,2.08089,2.081,2.08053,2.081,8000000.0
2006-06-27 13:17:00,2.08135,2.08188,2.08135,2.08188,9000000.0
2006-06-27 13:18:00,2.08136,2.08207,2.08136,2.08207,10000000.0
2006-06-27 13:19:00,2.08236,2.08344,2.08236,2.08344,8000000.0
2006-06-27 13:20:00,2.08411,2.08425,2.08407,2.08425,8000000.0
2006-06-27 13:21:00,2.08428,2.08428,2.08401,2.08419,7000000.0
2006-06-27 13:22:00,2.08445,2.08479,2.08422,2.08422,11000000.0
2006-06-27 13:23:00,2.08368,2.08382,2.08362,2.08382,8000000.0
2006-06-27 13:24:00,2.08366,2.08379,2.08366,2.08376,7000000.0
2006-06-27 13:25:00,2.08398,2.08431,2.08394,2.08431,11000000.0
2006-06-27 13:26:00,2.08448,2.08448,2.08421,2.08424,10000000.0
2006-06-27 13:27:00,2.08396,2.08424,2.08396,2.08423,8000000.0
2006-06-27 13:28:00,2.08444,2.08482,2.08444,2.08459,21000000.0
2006-06-27 13:29:00,2.08465,2.08488,2.08465,2.08488,17000000.0
2006-06-27 13:30:00,2.08481,2.08491,2.08475,2.08491,7000000.0
2006-06-27 13:31:00,2.08497,2.08503,2.08487,2.085,9000000.0
2006-06-27 13:32:00,2.08502,2.08502,2.08482,2.08482,14000000.0
2006-06-27 13:33:00,2.08516,2.08521,2.08514,2.08514,14000000.0
2006-06-27 13:34:00,2.0851,2.0854,2.0851,2.08539,31000000.0
2006-06-27 13:35:00,2.08565,2.08565,2.08495,2.08495,17000000.0
2006-06-27 13:36:00,2.08509,2.08509,2.0849,2.08492,24000000.0
2006-06-27 13:37:00,2.08505,2.08534,2.08504,2.08509,10000000.0
2006-06-27 13:38:00,2.08455,2.08469,2.08424,2.08458,18000000.0
2006-06-27 13:40:00,2.08421,2.08434,2.08405,2.08432,29000000.0
2006-06-27 13:41:00,2.08419,2.08596,2.08403,2.08596,13000000.0
2006-06-27 13:42:00,2.08601,2.08621,2.08579,2.08587,9000000.0
2006-06-27 13:43:00,2.08566,2.08572,2.08546,2.08567,10000000.0
2006-06-27 13:44:00,2.0858,2.0858,2.08538,2.0858,26000000.0
2006-06-27 13:45:00,2.08599,2.08609,2.0858,2.08609,22000000.0
2006-06-27 13:46:00,2.08601,2.08607,2.08573,2.08578,19000000.0
2006-06-27 13:47:00,2.08607,2.08637,2.08584,2.08584,17000000.0
2006-06-27 13:48:00,2.08574,2.08582,2.0856,2.08561,22000000.0
2006-06-27 13:49:00,2.08568,2.08614,2.08568,2.08597,24000000.0
2006-06-27 13:50:00,2.08561,2.08616,2.08561,2.08592,15000000.0
2006-06-27 13:51:00,2.08564,2.08588,2.08564,2.08571,22000000.0
2006-06-27 13:52:00,2.08594,2.08594,2.08556,2.08556,32000000.0
2006-06-27 13:53:00,2.08556,2.08556,2.0849,2.0849,28000000.0
2006-06-27 13:54:00,2.08452,2.08452,2.08424,2.08424,31000000.0
2006-06-27 13:55:00,2.08407,2.08414,2.08375,2.08409,20000000.0
2006-06-27 13:56:00,2.08397,2.08398,2.08377,2.08377,24000000.0
2006-06-27 13:57:00,2.08417,2.08423,2.08407,2.08407,34000000.0
2006-06-27 13:58:00,2.08437,2.08465,2.08434,2.08465,16000000.0
2006-06-27 13:59:00,2.08424,2.08424,2.08394,2.08408,30000000.0
2006-06-27 14:00:00,2.08387,2.08387,2.08328,2.08328,39000000.0
2006-06-27 14:01:00,2.0834,2.08398,2.0834,2.08395,30000000.0
2006-06-27 14:02:00,2.08407,2.08428,2.08407,2.08428,19000000.0
2006-06-27 14:03:00,2.08422,2.08422,2.08398,2.08407,23000000.0
2006-06-27 14:04:00,2.08408,2.08424,2.08401,2.08404,33000000.0
2006-06-27 14:05:00,2.08364,2.08372,2.08358,2.08371,28000000.0
2006-06-27 14:06:00,2.08395,2.08424,2.08389,2.08416,31000000.0
2006-06-27 14:07:00,2.08398,2.08398,2.08285,2.08285,31000000.0
2006-06-27 14:08:00,2.08269,2.08283,2.08244,2.08283,27000000.0
2006-06-27 14:09:00,2.08279,2.08279,2.08258,2.08274,27000000.0
2006-06-27 14:10:00,2.08292,2.08336,2.08292,2.08336,24000000.0
2006-06-27 14:11:00,2.08348,2.08354,2.08339,2.08343,21000000.0
2006-06-27 14:12:00,2.08362,2.08369,2.08345,2.08345,22000000.0
2006-06-27 14:13:00,2.08342,2.08342,2.08304,2.08309,13000000.0
2006-06-27 14:14:00,2.08353,2.08378,2.0833,2.08378,21000000.0
2006-06-27 14:15:00,2.08395,2.08407,2.08358,2.08402,25000000.0
2006-06-27 14:16:00,2.08493,2.08529,2.08445,2.08473,26000000.0
2006-06-27 14:17:00,2.08512,2.08512,2.0846,2.08478,32000000.0
2006-06-27 14:18:00,2.08458,2.08458,2.08418,2.08418,27000000.0
2006-06-27 14:19:00,2.08403,2.08419,2.08381,2.08381,35000000.0
2006-06-27 14:20:00,2.08339,2.08382,2.08339,2.08363,32000000.0
2006-06-27 14:21:00,2.08362,2.08369,2.08341,2.08354,39000000.0
2006-06-27 14:22:00,2.08362,2.08406,2.08362,2.08406,22000000.0
2006-06-27 14:23:00,2.08425,2.08462,2.08425,2.08462,40000000.0
2006-06-27 14:24:00,2.08494,2.08521,2.08492,2.08521,10000000.0
2006-06-27 14:25:00,2.08552,2.08552,2.08499,2.08504,35000000.0
2006-06-27 14:26:00,2.08492,2.08501,2.08477,2.08477,18000000.0
2006-06-27 14:27:00,2.0846,2.08465,2.08399,2.08399,28000000.0
2006-06-27 14:28:00,2.08401,2.08418,2.08381,2.08403,21000000.0
2006-06-27 14:29:00,2.08395,2.08435,2.08395,2.08414,16000000.0
2006-06-27 14:30:00,2.08412,2.08415,2.08399,2.08404,25000000.0
2006-06-27 14:31:00,2.084,2.08433,2.08395,2.08433,26000000.0
2006-06-27 14:32:00,2.08437,2.08437,2.08421,2.08422,32000000.0
2006-06-27 14:33:00,2.08416,2.08444,2.08416,2.08444,20000000.0
2006-06-27 14:34:00,2.08448,2.08453,2.08445,2.08451,25000000.0
2006-06-27 14:35:00,2.08443,2.08449,2.08438,2.08439,23000000.0
2006-06-27 14:36:00,2.08432,2.08432,2.08423,2.0843,11000000.0
2006-06-27 14:37:00,2.08441,2.08446,2.08438,2.08443,41000000.0
2006-06-27 14:38:00,2.08455,2.08461,2.08438,2.08438,54000000.0
2006-06-27 14:39:00,2.08364,2.08376,2.08357,2.08363,36000000.0
2006-06-27 14:40:00,2.08358,2.08358,2.08274,2.08274,36000000.0
2006-06-27 14:41:00,2.08273,2.08302,2.08273,2.08301,41000000.0
2006-06-27 14:42:00,2.08294,2.08346,2.08294,2.08318,19000000.0
2006-06-27 14:43:00,2.08321,2.08322,2.08313,2.08315,20000000.0
2006-06-27 14:44:00,2.08324,2.08403,2.08324,2.08403,25000000.0
2006-06-27 14:45:00,2.08418,2.08421,2.08408,2.08421,33000000.0
2006-06-27 14:46:00,2.08408,2.08436,2.08408,2.08435,11000000.0
2006-06-27 14:47:00,2.08416,2.08439,2.08406,2.08439,7000000.0
2006-06-27 14:48:00,2.08436,2.08465,2.08436,2.08465,21000000.0
2006-06-27 14:49:00,2.08454,2.08485,2.08454,2.08485,32000000.0
2006-06-27 14:50:00,2.08492,2.08492,2.08478,2.08484,33000000.0
2006-06-27 14:51:00,2.0848,2.08485,2.08476,2.08478,37000000.0
2006-06-27 14:52:00,2.08483,2.08527,2.08483,2.08502,17000000.0
2006-06-27 14:53:00,2.08467,2.08467,2.0839,2.0839,22000000.0
2006-06-27 14:54:00,2.08381,2.08405,2.08381,2.08405,17000000.0
2006-06-27 14:55:00,2.08401,2.08401,2.08326,2.08326,7000000.0
2006-06-27 14:56:00,2.08286,2.08362,2.08286,2.08362,21000000.0
2006-06-27 14:57:00,2.08391,2.08401,2.08376,2.08401,12000000.0
2006-06-27 14:58:00,2.0834,2.0834,2.08142,2.08142,31000000.0
2006-06-27 14:59:00,2.08152,2.0826,2.08152,2.08258,20000000.0
2006-06-27 15:00:00,2.08271,2.08289,2.08271,2.08289,32000000.0
2006-06-27 15:01:00,2.08301,2.08335,2.08295,2.08333,14000000.0
2006-06-27 15:02:00,2.08326,2.08385,2.08326,2.08385,26000000.0
2006-06-27 15:03:00,2.08423,2.08423,2.08399,2.08399,30000000.0
2006-06-27 15:04:00,2.08399,2.08411,2.08386,2.08394,29000000.0
2006-06-27 15:05:00,2.0839,2.08391,2.0833,2.0833,28000000.0
2006-06-27 15:06:00,2.08234,2.08237,2.08194,2.08237,16000000.0
2006-06-27 15:07:00,2.08249,2.08303,2.08249,2.08303,26000000.0
2006-06-27 15:08:00,2.08313,2.08313,2.08289,2.08312,25000000.0
2006-06-27 15:09:00,2.08311,2.08332,2.08295,2.08327,34000000.0
2006-06-27 15:10:00,2.08331,2.08348,2.08309,2.08342,36000000.0
2006-06-27 15:11:00,2.0831,2.0831,2.08267,2.0829,27000000.0
2006-06-27 15:12:00,2.08273,2.08278,2.08237,2.08278,26000000.0
2006-06-27 15:13:00,2.08264,2.08276,2.08247,2.08247,41000000.0
2006-06-27 15:14:00,2.08253,2.08286,2.08253,2.08286,30000000.0
2006-06-27 15:15:00,2.0829,2.0829,2.08227,2.08277,21000000.0
2006-06-27 15:16:00,2.08312,2.08354,2.08312,2.08322,9000000.0
2006-06-27 15:17:00,2.0833,2.0833,2.08303,2.08303,26000000.0
2006-06-27 15:18:00,2.08268,2.08268,2.08261,2.08262,10000000.0
2006-06-27 15:19:00,2.08269,2.0833,2.08269,2.0833,16000000.0
2006-06-27 15:20:00,2.08356,2.0836,2.08346,2.08346,20000000.0
2006-06-27 15:21:00,2.08274,2.08274,2.08239,2.08239,12000000.0
2006-06-27 15:22:00,2.08249,2.08249,2.08217,2.08242,22000000.0
2006-06-27 15:23:00,2.08248,2.08286,2.08242,2.08286,36000000.0
2006-06-27 15:24:00,2.08219,2.08219,2.0819,2.08219,8000000.0
2006-06-27 15:25:00,2.08221,2.08228,2.08174,2.08174,14000000.0
2006-06-27 15:26:00,2.08228,2.08228,2.08204,2.08204,40000000.0
2006-06-27 15:27:00,2.08221,2.08256,2.08221,2.08256,32000000.0
2006-06-27 15:28:00,2.08305,2.08305,2.08254,2.08254,55000000.0
2006-06-27 15:29:00,2.08249,2.08258,2.08059,2.08258,47000000.0
2006-06-27 15:30:00,2.08042,2.08301,2.08042,2.08209,71000000.0
2006-06-27 15:31:00,2.08159,2.0816,2.08145,2.08145,58000000.0
2006-06-27 15:32:00,2.08148,2.08211,2.08148,2.08211,25000000.0
2006-06-27 15:33:00,2.08193,2.08226,2.08193,2.08223,32000000.0
2006-06-27 15:34:00,2.08216,2.08226,2.08196,2.08225,22000000.0
2006-06-27 15:35:00,2.08228,2.08228,2.08194,2.08196,30000000.0
2006-06-27 15:36:00,2.08255,2.08258,2.08183,2.08183,23000000.0
2006-06-27 15:37:00,2.0821,2.08262,2.0821,2.08256,24000000.0
2006-06-27 15:38:00,2.08294,2.08294,2.08245,2.08254,61000000.0
2006-06-27 15:39:00,2.08263,2.08273,2.08249,2.08268,40000000.0
2006-06-27 15:40:00,2.08272,2.08379,2.08271,2.08271,37000000.0
2006-06-27 15:41:00,2.08275,2.08281,2.08251,2.08255,43000000.0
2006-06-27 15:42:00,2.08285,2.08319,2.08285,2.08319,41000000.0
2006-06-27 15:43:00,2.08317,2.08317,2.0828,2.08303,30000000.0
2006-06-27 15:44:00,2.08293,2.08293,2.08222,2.08224,29000000.0
2006-06-27 15:45:00,2.08208,2.0822,2.08187,2.0822,36000000.0
2006-06-27 15:46:00,2.08184,2.08184,2.08147,2.08148,24000000.0
2006-06-27 15:47:00,2.0815,2.0815,2.08115,2.08115,31000000.0
2006-06-27 15:48:00,2.08062,2.08062,2.08018,2.08018,33000000.0
2006-06-27 15:49:00,2.08047,2.08049,2.08039,2.08049,25000000.0
2006-06-27 15:50:00,2.08055,2.08055,2.08026,2.08026,11000000.0
2006-06-27 15:51:00,2.08015,2.08015,2.07964,2.07966,37000000.0
2006-06-27 15:52:00,2.07957,2.07983,2.07949,2.07949,23000000.0
2006-06-27 15:53:00,2.07964,2.07997,2.0795,2.07978,15000000.0
2006-06-27 15:54:00,2.07939,2.07977,2.07931,2.07931,26000000.0
2006-06-27 15:55:00,2.07945,2.07945,2.07905,2.07936,33000000.0
2006-06-27 15:56:00,2.07908,2.07934,2.07908,2.07934,6000000.0
2006-06-27 15:57:00,2.07937,2.07948,2.07933,2.07944,34000000.0
2006-06-27 15:58:00,2.07896,2.0791,2.07889,2.07889,24000000.0
2006-06-27 15:59:00,2.07896,2.07902,2.0778,2.0778,23000000.0
2006-06-27 16:00:00,2.07556,2.07761,2.07486,2.07761,51000000.0
2006-06-27 16:01:00,2.07785,2.07835,2.07785,2.07835,31000000.0
2006-06-27 16:02:00,2.07845,2.07966,2.07841,2.07966,29000000.0
2006-06-27 16:03:00,2.07954,2.07956,2.07906,2.07906,51000000.0
2006-06-27 16:04:00,2.07908,2.07909,2.07888,2.07902,38000000.0
2006-06-27 16:05:00,2.07906,2.07906,2.07831,2.07861,37000000.0
2006-06-27 16:06:00,2.07921,2.07921,2.07873,2.07893,33000000.0
2006-06-27 16:07:00,2.07856,2.07882,2.07856,2.07879,37000000.0
2006-06-27 16:08:00,2.07877,2.07887,2.07877,2.07884,37000000.0
2006-06-27 16:09:00,2.07872,2.07874,2.07832,2.07836,44000000.0
2006-06-27 16:10:00,2.0781,2.07867,2.0781,2.07854,41000000.0
2006-06-27 16:11:00,2.07859,2.07872,2.07846,2.07872,27000000.0
2006-06-27 16:12:00,2.07889,2.07889,2.07878,2.07878,22000000.0
2006-06-27 16:13:00,2.07886,2.07923,2.07885,2.07907,38000000.0
2006-06-27 16:14:00,2.07917,2.07942,2.07917,2.07933,41000000.0
2006-06-27 16:15:00,2.07978,2.0802,2.07975,2.0802,42000000.0
2006-06-27 16:16:00,2.07998,2.07998,2.07946,2.07953,45000000.0
2006-06-27 16:17:00,2.07991,2.08031,2.07991,2.08031,22000000.0
2006-06-27 16:18:00,2.08043,2.08043,2.07986,2.07996,49000000.0
2006-06-27 16:19:00,2.08007,2.08007,2.07956,2.07956,27000000.0
2006-06-27 16:20:00,2.07974,2.08026,2.07974,2.08008,52000000.0
2006-06-27 16:21:00,2.08028,2.08028,2.0788,2.0788,37000000.0
2006-06-27 16:22:00,2.07952,2.07952,2.07892,2.07926,50000000.0
2006-06-27 16:23:00,2.07927,2.07929,2.07882,2.07887,48000000.0
2006-06-27 16:24:00,2.0787,2.07873,2.07858,2.07868,44000000.0
2006-06-27 16:25:00,2.07905,2.07905,2.07864,2.07886,28000000.0
2006-06-27 16:26:00,2.07844,2.07855,2.07835,2.07843,41000000.0
2006-06-27 16:27:00,2.07867,2.07921,2.07867,2.07921,46000000.0
2006-06-27 16:28:00,2.07925,2.07925,2.07882,2.07908,34000000.0
2006-06-27 16:29:00,2.0793,2.07939,2.0793,2.07932,24000000.0
2006-06-27 16:30:00,2.07913,2.07926,2.07892,2.07926,43000000.0
2006-06-27 16:31:00,2.07947,2.08106,2.07947,2.08106,36000000.0
2006-06-27 16:32:00,2.08062,2.08062,2.07937,2.07937,34000000.0
2006-06-27 16:33:00,2.07889,2.07944,2.07889,2.07931,41000000.0
2006-06-27 16:34:00,2.07957,2.07978,2.07939,2.07969,29000000.0
2006-06-27 16:35:00,2.07994,2.08019,2.07994,2.08014,53000000.0
2006-06-27 16:36:00,2.08016,2.08025,2.07938,2.07938,43000000.0
2006-06-27 16:37:00,2.07987,2.07987,2.0793,2.07967,56000000.0
2006-06-27 16:38:00,2.07956,2.07956,2.07908,2.07924,34000000.0
2006-06-27 16:39:00,2.07884,2.07926,2.07839,2.07899,43000000.0
2006-06-27 16:40:00,2.07906,2.07941,2.07904,2.07941,63000000.0
2006-06-27 16:41:00,2.07978,2.08022,2.07967,2.08011,44000000.0
2006-06-27 16:42:00,2.08029,2.0803,2.08013,2.08023,57000000.0
2006-06-27 16:43:00,2.0805,2.08066,2.08015,2.08015,20000000.0
2006-06-27 16:44:00,2.08016,2.08033,2.0799,2.0799,34000000.0
2006-06-27 16:45:00,2.07983,2.08005,2.07969,2.08005,41000000.0
2006-06-27 16:46:00,2.08011,2.08014,2.07989,2.07989,59000000.0
2006-06-27 16:47:00,2.07991,2.07991,2.07907,2.07907,55000000.0
2006-06-27 16:48:00,2.07927,2.07927,2.07884,2.07909,46000000.0
2006-06-27 16:49:00,2.07915,2.07919,2.07898,2.07904,35000000.0
2006-06-27 16:50:00,2.07892,2.07892,2.07864,2.07879,45000000.0
2006-06-27 16:51:00,2.07899,2.07899,2.07862,2.07862,30000000.0
2006-06-27 16:52:00,2.07847,2.07874,2.07847,2.07874,30000000.0
2006-06-27 16:53:00,2.07874,2.07881,2.07849,2.07849,19000000.0
2006-06-27 16:54:00,2.07846,2.07876,2.07805,2.07805,18000000.0
2006-06-27 16:55:00,2.07873,2.07894,2.07873,2.07873,40000000.0
2006-06-27 16:56:00,2.07859,2.07859,2.07823,2.07835,37000000.0
2006-06-27 16:57:00,2.07784,2.07806,2.07737,2.07737,17000000.0
2006-06-27 16:58:00,2.07722,2.07722,2.07669,2.077,45000000.0
2006-06-27 16:59:00,2.07709,2.07856,2.07708,2.07856,39000000.0
2006-06-27 17:00:00,2.07835,2.0785,2.07813,2.07813,47000000.0
2006-06-27 17:01:00,2.07826,2.07847,2.07819,2.07819,26000000.0
2006-06-27 17:02:00,2.07835,2.07849,2.07826,2.07826,33000000.0
2006-06-27 17:04:00,2.07834,2.0785,2.07834,2.07843,37000000.0
2006-06-27 17:05:00,2.07831,2.07831,2.07781,2.07781,35000000.0
2006-06-27 17:06:00,2.07774,2.07782,2.07765,2.0778,46000000.0
2006-06-27 17:07:00,2.07766,2.07777,2.07761,2.07764,33000000.0
2006-06-27 17:08:00,2.07767,2.07767,2.07658,2.07658,45000000.0
2006-06-27 17:09:00,2.07625,2.07685,2.07625,2.07685,47000000.0
2006-06-27 17:10:00,2.07696,2.07723,2.07696,2.07723,6000000.0
2006-06-27 17:11:00,2.07721,2.07721,2.07667,2.07667,44000000.0
2006-06-27 17:12:00,2.07602,2.07634,2.07602,2.07618,23000000.0
2006-06-27 17:13:00,2.07627,2.07627,2.07604,2.07608,35000000.0
2006-06-27 17:14:00,2.07633,2.07636,2.07607,2.07607,27000000.0
2006-06-27 17:15:00,2.07603,2.07624,2.07601,2.07618,26000000.0
2006-06-27 17:16:00,2.07617,2.07619,2.07605,2.07619,27000000.0
2006-06-27 17:17:00,2.07629,2.0764,2.07617,2.0764,38000000.0
2006-06-27 17:18:00,2.07649,2.0768,2.07646,2.0768,29000000.0
2006-06-27 17:19:00,2.07673,2.07673,2.0761,2.0761,19000000.0
2006-06-27 17:20:00,2.07613,2.07639,2.07613,2.07636,29000000.0
2006-06-27 17:21:00,2.07662,2.07677,2.07647,2.07677,26000000.0
2006-06-27 17:22:00,2.07656,2.07656,2.07623,2.07641,30000000.0
2006-06-27 17:23:00,2.07662,2.07789,2.07662,2.07789,32000000.0
2006-06-27 17:24:00,2.07803,2.07808,2.07744,2.07744,23000000.0
2006-06-27 17:25:00,2.0773,2.07749,2.07719,2.07749,20000000.0
2006-06-27 17:26:00,2.07755,2.07765,2.07743,2.07743,18000000.0
2006-06-27 17:27:00,2.07748,2.07758,2.07741,2.07755,44000000.0
2006-06-27 17:29:00,2.07749,2.07749,2.07714,2.07729,36000000.0
2006-06-27 17:30:00,2.07772,2.07794,2.07751,2.07751,61000000.0
2006-06-27 17:31:00,2.07736,2.07739,2.07718,2.07737,62000000.0
2006-06-27 17:32:00,2.07739,2.07739,2.07716,2.07716,54000000.0
2006-06-27 17:33:00,2.07721,2.07725,2.07697,2.07725,64000000.0
2006-06-27 17:34:00,2.07702,2.07702,2.07663,2.07663,60000000.0
2006-06-27 17:35:00,2.07645,2.07646,2.07636,2.0764,43000000.0
2006-06-27 17:36:00,2.07603,2.07607,2.07579,2.07579,58000000.0
2006-06-27 17:37:00,2.0758,2.0758,2.07551,2.07572,47000000.0
2006-06-27 17:38:00,2.07553,2.07553,2.07522,2.0753,44000000.0
2006-06-27 17:39:00,2.07527,2.07566,2.07527,2.07546,41000000.0
2006-06-27 17:40:00,2.07589,2.07625,2.07565,2.07615,59000000.0
2006-06-27 17:41:00,2.07615,2.07635,2.0759,2.07635,50000000.0
2006-06-27 17:42:00,2.07629,2.07649,2.07602,2.07602,37000000.0
2006-06-27 17:43:00,2.07591,2.07595,2.07565,2.07565,33000000.0
2006-06-27 17:44:00,2.07543,2.07556,2.0754,2.07555,46000000.0
2006-06-27 17:45:00,2.07551,2.07553,2.07537,2.07537,49000000.0
2006-06-27 17:46:00,2.0753,2.07557,2.0753,2.07554,56000000.0
2006-06-27 17:47:00,2.07524,2.07525,2.07483,2.07499,65000000.0
2006-06-27 17:48:00,2.0749,2.0762,2.0749,2.07562,61000000.0
2006-06-27 17:49:00,2.07579,2.07605,2.07562,2.07588,72000000.0
2006-06-27 17:50:00,2.07598,2.07617,2.07598,2.07602,53000000.0
2006-06-27 17:51:00,2.07579,2.07614,2.07579,2.07598,54000000.0
2006-06-27 17:52:00,2.07596,2.07609,2.07595,2.07596,51000000.0
2006-06-27 17:53:00,2.07599,2.0761,2.07599,2.076,42000000.0
2006-06-27 17:55:00,2.07577,2.07577,2.07512,2.07512,32000000.0
2006-06-27 17:56:00,2.07534,2.0754,2.07519,2.0752,47000000.0
2006-06-27 17:57:00,2.07508,2.07508,2.07466,2.07466,34000000.0
2006-06-27 17:58:00,2.07481,2.07495,2.0748,2.0749,44000000.0
2006-06-27 17:59:00,2.07486,2.07488,2.07471,2.07478,39000000.0
2006-06-27 18:00:00,2.07512,2.07545,2.07504,2.07545,32000000.0
2006-06-27 18:01:00,2.07533,2.07576,2.07503,2.07576,52000000.0
2006-06-27 18:02:00,2.076,2.07649,2.076,2.07641,30000000.0
2006-06-27 18:03:00,2.07691,2.07742,2.07691,2.07742,38000000.0
2006-06-27 18:04:00,2.0774,2.0774,2.07643,2.07643,38000000.0
2006-06-27 18:05:00,2.07663,2.07663,2.07652,2.07658,36000000.0
2006-06-27 18:06:00,2.07671,2.0769,2.0765,2.0765,32000000.0
2006-06-27 18:07:00,2.07708,2.07732,2.07708,2.07732,38000000.0
2006-06-27 18:08:00,2.07726,2.07726,2.07708,2.07711,56000000.0
2006-06-27 18:09:00,2.0769,2.07694,2.07678,2.07691,34000000.0
2006-06-27 18:10:00,2.07691,2.07691,2.07625,2.07625,26000000.0
2006-06-27 18:11:00,2.0769,2.07744,2.0769,2.07736,34000000.0
2006-06-27 18:12:00,2.07739,2.07749,2.07722,2.07736,24000000.0
2006-06-27 18:13:00,2.07723,2.07723,2.07667,2.07671,30000000.0
2006-06-27 18:14:00,2.07655,2.07685,2.07655,2.07685,22000000.0
2006-06-27 18:15:00,2.07676,2.07676,2.07665,2.0767,21000000.0
2006-06-27 18:16:00,2.07666,2.07678,2.07655,2.07659,66000000.0
2006-06-27 18:17:00,2.07658,2.07671,2.07645,2.07657,60000000.0
2006-06-27 18:18:00,2.07656,2.07666,2.07656,2.07662,33000000.0
2006-06-27 18:19:00,2.07663,2.07674,2.07656,2.07671,46000000.0
2006-06-27 18:20:00,2.07639,2.07645,2.07619,2.07621,61000000.0
2006-06-27 18:21:00,2.0762,2.0762,2.07614,2.07615,37000000.0
2006-06-27 18:22:00,2.07621,2.07672,2.07621,2.07671,49000000.0
2006-06-27 18:23:00,2.07672,2.07691,2.07664,2.07666,34000000.0
2006-06-27 18:24:00,2.07655,2.07685,2.07653,2.07682,47000000.0
2006-06-27 18:25:00,2.07672,2.07672,2.07658,2.07665,31000000.0
2006-06-27 18:26:00,2.07663,2.07664,2.07658,2.07658,43000000.0
2006-06-27 18:27:00,2.07647,2.07655,2.07578,2.07578,35000000.0
2006-06-27 18:28:00,2.07578,2.07582,2.07564,2.07564,18000000.0
2006-06-27 18:29:00,2.07569,2.07597,2.07569,2.07595,24000000.0
2006-06-27 18:30:00,2.07597,2.07597,2.07586,2.07586,32000000.0
2006-06-27 18:31:00,2.07588,2.07588,2.0755,2.0755,46000000.0
2006-06-27 18:32:00,2.07547,2.07578,2.07547,2.07578,55000000.0
2006-06-27 18:33:00,2.07579,2.07581,2.07551,2.07551,29000000.0
2006-06-27 18:35:00,2.0755,2.0762,2.0755,2.0762,47000000.0
2006-06-27 18:36:00,2.07609,2.07661,2.07609,2.07661,65000000.0
2006-06-27 18:37:00,2.07661,2.07679,2.0766,2.07679,63000000.0
2006-06-27 18:38:00,2.07675,2.07683,2.07674,2.07678,61000000.0
2006-06-27 18:40:00,2.07683,2.0769,2.07665,2.07689,52000000.0
2006-06-27 18:41:00,2.07691,2.07699,2.07675,2.07694,68000000.0
2006-06-27 18:42:00,2.07706,2.07722,2.07701,2.07708,40000000.0
2006-06-27 18:43:00,2.07712,2.07712,2.07673,2.07677,39000000.0
2006-06-27 18:44:00,2.07668,2.07674,2.07625,2.07674,33000000.0
2006-06-27 18:45:00,2.07671,2.07673,2.07639,2.07673,57000000.0
2006-06-27 18:46:00,2.07666,2.07685,2.0766,2.07671,61000000.0
2006-06-27 18:47:00,2.07663,2.07663,2.07617,2.07617,41000000.0
2006-06-27 18:48:00,2.07633,2.07655,2.07633,2.07655,26000000.0
2006-06-27 18:49:00,2.0767,2.0772,2.0767,2.07719,31000000.0
2006-06-27 18:50:00,2.07672,2.07695,2.07669,2.07675,37000000.0
2006-06-27 18:51:00,2.07649,2.07709,2.07649,2.07683,17000000.0
2006-06-27 18:52:00,2.07697,2.07718,2.07696,2.07711,33000000.0
2006-06-27 18:54:00,2.07701,2.07701,2.07629,2.07629,11000000.0
2006-06-27 18:55:00,2.07669,2.07701,2.07662,2.07694,22000000.0
2006-06-27 18:56:00,2.07693,2.07701,2.07682,2.07693,16000000.0
2006-06-27 18:57:00,2.07698,2.07721,2.07698,2.07721,15000000.0
2006-06-27 18:58:00,2.07745,2.07745,2.07723,2.07738,19000000.0
2006-06-27 18:59:00,2.07691,2.07691,2.0759,2.07616,26000000.0
2006-06-27 19:00:00,2.07633,2.0773,2.07633,2.07705,12000000.0
2006-06-27 19:01:00,2.07764,2.0785,2.07764,2.07789,18000000.0
2006-06-27 19:02:00,2.0776,2.07841,2.0776,2.07841,23000000.0
2006-06-27 19:03:00,2.07842,2.07842,2.07766,2.07788,21000000.0
2006-06-27 19:04:00,2.07783,2.07854,2.07783,2.07854,55000000.0
2006-06-27 19:05:00,2.07867,2.07867,2.0786,2.0786,42000000.0
2006-06-27 19:06:00,2.07853,2.07946,2.07853,2.07946,63000000.0
2006-06-27 19:09:00,2.07919,2.07919,2.07869,2.0787,56000000.0
2006-06-27 19:10:00,2.0786,2.07866,2.07833,2.07854,27000000.0
2006-06-27 19:11:00,2.07855,2.07861,2.07839,2.07852,36000000.0
2006-06-27 19:12:00,2.07848,2.07848,2.07835,2.07835,25000000.0
2006-06-27 19:13:00,2.07834,2.07852,2.07834,2.07842,23000000.0
2006-06-27 19:15:00,2.07826,2.07851,2.07825,2.07826,17000000.0
2006-06-27 19:16:00,2.0782,2.07833,2.0782,2.07833,23000000.0
2006-06-27 19:17:00,2.07832,2.07832,2.07801,2.07816,17000000.0
2006-06-27 19:19:00,2.07811,2.07826,2.07811,2.07826,36000000.0
2006-06-27 19:21:00,2.07821,2.07821,2.07813,2.07815,21000000.0
2006-06-27 19:23:00,2.07805,2.07817,2.07805,2.07817,12000000.0
2006-06-27 19:24:00,2.07825,2.07825,2.07794,2.07808,39000000.0
2006-06-27 19:25:00,2.07807,2.07815,2.07796,2.07805,49000000.0
2006-06-27 19:26:00,2.07815,2.07859,2.07815,2.07859,48000000.0
2006-06-27 19:27:00,2.07888,2.07888,2.07849,2.07849,51000000.0
2006-06-27 19:28:00,2.07815,2.0782,2.07812,2.0782,40000000.0
2006-06-27 19:29:00,2.07809,2.07809,2.07782,2.07795,28000000.0
2006-06-27 19:30:00,2.07811,2.07846,2.07804,2.07808,32000000.0
2006-06-27 19:31:00,2.07782,2.07805,2.07764,2.07764,28000000.0
2006-06-27 19:32:00,2.0776,2.0776,2.07726,2.07754,31000000.0
2006-06-27 19:33:00,2.07757,2.07762,2.07752,2.0776,14000000.0
2006-06-27 19:34:00,2.07754,2.07754,2.07726,2.07734,49000000.0
2006-06-27 19:35:00,2.07751,2.07768,2.07751,2.07768,28000000.0
2006-06-27 19:36:00,2.07776,2.0778,2.07774,2.07774,16000000.0
2006-06-27 19:37:00,2.07747,2.07752,2.07735,2.07743,26000000.0
2006-06-27 19:38:00,2.07747,2.07771,2.07747,2.07771,8000000.0
2006-06-27 19:39:00,2.07786,2.07786,2.07761,2.07767,13000000.0
2006-06-27 19:40:00,2.07755,2.07774,2.0775,2.0775,16000000.0
2006-06-27 19:41:00,2.07768,2.07893,2.07765,2.07893,17000000.0
2006-06-27 19:42:00,2.07851,2.07871,2.07839,2.07871,19000000.0
2006-06-27 19:43:00,2.07887,2.07915,2.07887,2.0789,21000000.0
2006-06-27 19:45:00,2.07863,2.07875,2.07825,2.0787,33000000.0
2006-06-27 19:46:00,2.07839,2.07887,2.07839,2.07887,18000000.0
2006-06-27 19:47:00,2.07967,2.07967,2.0795,2.0795,22000000.0
2006-06-27 19:50:00,2.0795,2.0795,2.07942,2.07948,23000000.0
2006-06-27 19:51:00,2.07942,2.07942,2.07746,2.07941,7000000.0
2006-06-27 19:52:00,2.07934,2.07934,2.07924,2.07926,15000000.0
2006-06-27 19:53:00,2.07922,2.07931,2.07922,2.07931,21000000.0
2006-06-27 19:54:00,2.07936,2.07942,2.07935,2.07942,9000000.0
2006-06-27 19:55:00,2.07938,2.07938,2.079,2.07922,30000000.0
2006-06-27 19:56:00,2.07914,2.07925,2.07911,2.07925,20000000.0
2006-06-27 19:57:00,2.07925,2.07925,2.07918,2.0792,12000000.0
2006-06-27 19:58:00,2.07923,2.07936,2.07916,2.07924,13000000.0
2006-06-27 19:59:00,2.07911,2.07916,2.079,2.07906,31000000.0
2006-06-27 20:00:00,2.07887,2.07891,2.07877,2.07889,23000000.0
2006-06-27 20:01:00,2.07913,2.07943,2.07913,2.07939,13000000.0
2006-06-27 20:02:00,2.07937,2.07937,2.079,2.079,20000000.0
2006-06-27 20:03:00,2.079,2.07915,2.079,2.07911,18000000.0
2006-06-27 20:04:00,2.07901,2.07918,2.07899,2.07916,27000000.0
2006-06-27 20:05:00,2.07915,2.07925,2.07898,2.07907,23000000.0
2006-06-27 20:06:00,2.07901,2.07912,2.07897,2.07903,13000000.0
2006-06-27 20:07:00,2.07904,2.07921,2.07893,2.07893,29000000.0
2006-06-27 20:09:00,2.0791,2.07912,2.07903,2.07909,17000000.0
2006-06-27 20:10:00,2.07914,2.07915,2.07892,2.07908,8000000.0
2006-06-27 20:11:00,2.079,2.07914,2.07884,2.07914,10000000.0
2006-06-27 20:12:00,2.07922,2.07938,2.07921,2.07938,15000000.0
2006-06-27 20:13:00,2.07904,2.07929,2.07893,2.07929,17000000.0
2006-06-27 20:14:00,2.07909,2.07931,2.07901,2.07931,15000000.0
2006-06-27 20:15:00,2.07946,2.07948,2.07938,2.07944,10000000.0
2006-06-27 20:16:00,2.07944,2.07953,2.07938,2.07943,22000000.0
2006-06-27 20:17:00,2.07935,2.07935,2.07871,2.07902,7000000.0
2006-06-27 20:19:00,2.0792,2.07937,2.07914,2.07914,9000000.0
2006-06-27 20:20:00,2.07908,2.07919,2.07901,2.07913,14000000.0
2006-06-27 20:21:00,2.07923,2.07923,2.07899,2.07906,7000000.0
2006-06-27 20:22:00,2.07914,2.07914,2.07873,2.07873,12000000.0
2006-06-27 20:23:00,2.07873,2.07884,2.07873,2.07878,8000000.0
2006-06-27 20:24:00,2.07865,2.07892,2.07865,2.07868,15000000.0
2006-06-27 20:25:00,2.07876,2.07891,2.07868,2.07876,16000000.0
2006-06-27 20:26:00,2.07877,2.07901,2.07874,2.07901,22000000.0
2006-06-27 20:27:00,2.07897,2.07913,2.07894,2.07894,11000000.0
2006-06-27 20:28:00,2.07884,2.07904,2.07884,2.07904,7000000.0
2006-06-27 20:29:00,2.07868,2.07901,2.07868,2.07885,20000000.0
2006-06-27 20:31:00,2.0791,2.07915,2.0791,2.07915,4000000.0
2006-06-27 20:32:00,2.07923,2.07939,2.07923,2.07934,20000000.0
2006-06-27 20:34:00,2.07944,2.07958,2.07942,2.07951,28000000.0
2006-06-27 20:35:00,2.0788,2.0788,2.07784,2.07784,23000000.0
2006-06-27 20:36:00,2.0779,2.07813,2.0779,2.07813,11000000.0
2006-06-27 20:37:00,2.07817,2.07826,2.07816,2.07826,7000000.0
2006-06-27 20:38:00,2.07818,2.07826,2.07811,2.07819,10000000.0
2006-06-27 20:39:00,2.07833,2.07851,2.07833,2.07844,9000000.0
2006-06-27 20:40:00,2.07854,2.07866,2.07852,2.07852,8000000.0
2006-06-27 20:41:00,2.07841,2.07841,2.07833,2.07836,8000000.0
2006-06-27 20:44:00,2.07837,2.07843,2.07832,2.07835,7000000.0
2006-06-27 20:45:00,2.0783,2.0784,2.07811,2.07816,12000000.0
2006-06-27 20:46:00,2.07829,2.07846,2.07829,2.07846,9000000.0
2006-06-27 20:47:00,2.07855,2.07909,2.07855,2.07909,11000000.0
2006-06-27 20:48:00,2.07883,2.07883,2.07836,2.07836,11000000.0
2006-06-27 20:49:00,2.07839,2.07839,2.07828,2.07829,18000000.0
2006-06-27 20:50:00,2.07821,2.07836,2.07821,2.07836,7000000.0
2006-06-27 20:51:00,2.07844,2.07872,2.07844,2.07866,18000000.0
2006-06-27 20:52:00,2.07868,2.0787,2.0786,2.0786,15000000.0
2006-06-27 20:54:00,2.07843,2.07852,2.07838,2.07847,10000000.0
2006-06-27 20:55:00,2.07838,2.07843,2.07824,2.07831,5000000.0
2006-06-27 20:56:00,2.07848,2.07848,2.07826,2.07826,8000000.0
2006-06-27 20:57:00,2.07819,2.07834,2.07819,2.0783,18000000.0
2006-06-27 20:59:00,2.07814,2.07816,2.07804,2.07811,8000000.0
2006-06-27 21:00:00,2.07828,2.07829,2.0782,2.07822,7000000.0
2006-06-27 21:01:00,2.07818,2.07826,2.07816,2.07825,16000000.0
2006-06-27 21:02:00,2.07816,2.07834,2.07815,2.07827,8000000.0
2006-06-27 21:04:00,2.07832,2.07846,2.07832,2.07846,8000000.0
2006-06-27 21:05:00,2.07851,2.07854,2.07843,2.07843,11000000.0
2006-06-27 21:06:00,2.07838,2.07856,2.07838,2.07856,8000000.0
2006-06-27 21:07:00,2.07853,2.07859,2.07843,2.07847,7000000.0
2006-06-27 21:08:00,2.07849,2.07849,2.0784,2.0784,11000000.0
2006-06-27 21:09:00,2.07842,2.07848,2.07842,2.07844,9000000.0
2006-06-27 21:10:00,2.07846,2.07846,2.07827,2.07846,10000000.0
2006-06-27 21:11:00,2.07841,2.07853,2.0784,2.07849,8000000.0
2006-06-27 21:12:00,2.0785,2.07854,2.07664,2.07852,10000000.0
2006-06-27 21:13:00,2.07851,2.07856,2.0785,2.07851,8000000.0
2006-06-27 21:14:00,2.07851,2.07859,2.07845,2.07859,7000000.0
2006-06-27 21:15:00,2.07868,2.07879,2.07868,2.07869,11000000.0
2006-06-27 21:16:00,2.07875,2.07881,2.07874,2.07876,9000000.0
2006-06-27 21:18:00,2.0787,2.07878,2.07868,2.0787,7000000.0
2006-06-27 21:19:00,2.07866,2.07866,2.07845,2.0785,8000000.0
2006-06-27 21:20:00,2.07864,2.0787,2.07862,2.0787,12000000.0
2006-06-27 21:21:00,2.07863,2.07868,2.07845,2.07857,8000000.0
2006-06-27 21:22:00,2.07856,2.07856,2.07847,2.0785,7000000.0
2006-06-27 21:23:00,2.07838,2.07854,2.07835,2.07854,10000000.0
2006-06-27 21:24:00,2.07854,2.07854,2.07833,2.07843,11000000.0
2006-06-27 21:25:00,2.07847,2.07853,2.07839,2.07851,6000000.0
2006-06-27 21:29:00,2.07853,2.07853,2.07834,2.0785,8000000.0
2006-06-27 21:30:00,2.07834,2.07839,2.07829,2.07839,9000000.0
2006-06-27 21:31:00,2.07825,2.07829,2.07815,2.07829,6000000.0
2006-06-27 21:32:00,2.07842,2.07842,2.0782,2.07827,7000000.0
2006-06-27 21:33:00,2.07833,2.07833,2.07819,2.07833,6000000.0
2006-06-27 21:34:00,2.07841,2.07853,2.07838,2.07853,10000000.0
2006-06-27 21:35:00,2.07854,2.07854,2.07841,2.07846,11000000.0
2006-06-27 21:36:00,2.07831,2.07833,2.0782,2.07823,11000000.0
2006-06-27 21:37:00,2.07826,2.07831,2.07813,2.07816,11000000.0
2006-06-27 21:38:00,2.07812,2.07827,2.07792,2.07794,26000000.0
2006-06-27 21:39:00,2.07787,2.07788,2.07767,2.07787,18000000.0
2006-06-27 21:40:00,2.07798,2.07818,2.07798,2.07809,12000000.0
2006-06-27 21:41:00,2.07818,2.07824,2.07796,2.07821,7000000.0
2006-06-27 21:42:00,2.07821,2.07824,2.07815,2.07821,7000000.0
2006-06-27 21:43:00,2.07811,2.07811,2.07762,2.0779,11000000.0
2006-06-27 21:44:00,2.07783,2.07783,2.07768,2.07778,18000000.0
2006-06-27 21:45:00,2.07758,2.07768,2.07753,2.07754,7000000.0
2006-06-27 21:46:00,2.07748,2.07757,2.0774,2.07756,7000000.0
2006-06-27 21:47:00,2.07751,2.07768,2.07751,2.07768,4000000.0
2006-06-27 21:52:00,2.07762,2.07775,2.07759,2.07775,7000000.0
2006-06-27 21:53:00,2.07771,2.07786,2.07767,2.07767,8000000.0
2006-06-27 21:54:00,2.07781,2.07781,2.07773,2.07773,9000000.0
2006-06-27 21:55:00,2.07775,2.07782,2.0777,2.07777,11000000.0
2006-06-27 21:56:00,2.07771,2.07771,2.07767,2.07767,6000000.0
2006-06-27 21:57:00,2.07747,2.07763,2.07745,2.07763,13000000.0
2006-06-27 22:01:00,2.07771,2.07772,2.07762,2.07767,6000000.0
2006-06-27 22:02:00,2.07747,2.07747,2.07736,2.07736,11000000.0
2006-06-27 22:03:00,2.0773,2.0775,2.0773,2.07743,9000000.0
2006-06-27 22:04:00,2.07754,2.07765,2.07737,2.07737,11000000.0
2006-06-27 22:05:00,2.07754,2.07761,2.0775,2.07756,5000000.0
2006-06-27 22:06:00,2.07738,2.07752,2.07732,2.07744,8000000.0
2006-06-27 22:07:00,2.07726,2.07726,2.07719,2.07719,15000000.0
2006-06-27 22:08:00,2.07716,2.07716,2.07702,2.07703,6000000.0
2006-06-27 22:09:00,2.07681,2.07681,2.07644,2.07644,13000000.0
2006-06-27 22:10:00,2.07656,2.07663,2.07646,2.07646,9000000.0
2006-06-27 22:11:00,2.07659,2.07667,2.0765,2.07667,8000000.0
2006-06-27 22:12:00,2.07659,2.07673,2.07657,2.07673,15000000.0
2006-06-27 22:13:00,2.07669,2.07669,2.07657,2.07657,10000000.0
2006-06-27 22:14:00,2.07645,2.07657,2.07645,2.07657,13000000.0
2006-06-27 22:15:00,2.0766,2.07688,2.0766,2.07688,7000000.0
2006-06-27 22:16:00,2.07666,2.07685,2.07666,2.07684,8000000.0
2006-06-27 22:18:00,2.07694,2.07694,2.07676,2.07676,5000000.0
2006-06-27 22:19:00,2.07681,2.07691,2.07676,2.07686,6000000.0
2006-06-27 22:22:00,2.07689,2.07698,2.07682,2.07688,8000000.0
2006-06-27 22:23:00,2.07678,2.07693,2.07678,2.07693,15000000.0
2006-06-27 22:24:00,2.07685,2.07702,2.07673,2.07673,10000000.0
2006-06-27 22:25:00,2.07684,2.077,2.07684,2.077,5000000.0
2006-06-27 22:26:00,2.07705,2.07705,2.07674,2.07686,10000000.0
2006-06-27 22:27:00,2.07674,2.07689,2.07674,2.07689,10000000.0
2006-06-27 22:28:00,2.07711,2.07711,2.07704,2.07704,8000000.0
2006-06-27 22:29:00,2.07687,2.07692,2.07685,2.07687,7000000.0
2006-06-27 22:30:00,2.07705,2.07705,2.07687,2.07687,5000000.0
2006-06-27 22:31:00,2.07683,2.07696,2.07679,2.07679,7000000.0
2006-06-27 22:34:00,2.07682,2.07692,2.07664,2.07692,47000000.0
2006-06-27 22:35:00,2.07714,2.0772,2.077,2.0772,8000000.0
2006-06-27 22:36:00,2.07706,2.07715,2.07706,2.07713,7000000.0
2006-06-27 22:39:00,2.07703,2.07708,2.07697,2.07697,11000000.0
2006-06-27 22:40:00,2.07687,2.07703,2.07687,2.07701,9000000.0
2006-06-27 22:41:00,2.07693,2.07704,2.07693,2.07695,16000000.0
2006-06-27 22:43:00,2.077,2.07702,2.07695,2.07702,11000000.0
2006-06-27 22:44:00,2.077,2.077,2.07686,2.07686,8000000.0
2006-06-27 22:45:00,2.07689,2.07691,2.07681,2.07681,12000000.0
2006-06-27 22:46:00,2.07679,2.07691,2.07672,2.07684,9000000.0
2006-06-27 22:47:00,2.07685,2.07685,2.07678,2.07683,16000000.0
2006-06-27 22:48:00,2.07694,2.07741,2.07694,2.07741,11000000.0
2006-06-27 22:50:00,2.07729,2.0773,2.07722,2.07722,16000000.0
2006-06-27 22:51:00,2.07725,2.07725,2.07699,2.07699,7000000.0
2006-06-27 22:52:00,2.07714,2.07715,2.07699,2.07705,5000000.0
2006-06-27 22:53:00,2.07703,2.07709,2.07698,2.07704,8000000.0
2006-06-27 22:54:00,2.07717,2.07725,2.07713,2.07719,7000000.0
2006-06-27 22:55:00,2.07717,2.07717,2.07692,2.07692,8000000.0
2006-06-27 22:56:00,2.07686,2.07686,2.0768,2.0768,8000000.0
2006-06-27 22:57:00,2.07678,2.07691,2.07663,2.0767,10000000.0
2006-06-27 22:58:00,2.0768,2.0768,2.07661,2.07662,7000000.0
2006-06-27 23:33:00,2.07677,2.07716,2.07677,2.07716,5000000.0
2006-06-27 23:34:00,2.07723,2.07744,2.07723,2.07726,6000000.0
2006-06-27 23:35:00,2.07729,2.07729,2.07671,2.07671,12000000.0
2006-06-27 23:36:00,2.07682,2.07707,2.07669,2.07707,9000000.0
2006-06-27 23:37:00,2.07702,2.07718,2.07699,2.07718,8000000.0
2006-06-27 23:39:00,2.07708,2.07728,2.07696,2.07721,11000000.0
2006-06-27 23:40:00,2.07722,2.07722,2.07681,2.07688,21000000.0
2006-06-27 23:42:00,2.07764,2.07849,2.07764,2.07849,19000000.0
2006-06-27 23:43:00,2.07834,2.07877,2.07829,2.07877,7000000.0
2006-06-27 23:44:00,2.07946,2.07946,2.07861,2.07861,8000000.0
2006-06-27 23:45:00,2.07863,2.07897,2.07863,2.07889,7000000.0
2006-06-27 23:46:00,2.07912,2.07935,2.07912,2.07935,8000000.0
2006-06-27 23:48:00,2.0794,2.07959,2.07913,2.07959,8000000.0
2006-06-27 23:49:00,2.07967,2.07967,2.07942,2.07943,8000000.0
2006-06-27 23:50:00,2.07942,2.07981,2.07942,2.07954,8000000.0
2006-06-27 23:51:00,2.07957,2.07957,2.07938,2.0794,7000000.0
2006-06-27 23:52:00,2.07938,2.07938,2.07932,2.07932,7000000.0
2006-06-27 23:53:00,2.07935,2.07976,2.07935,2.07945,10000000.0
2006-06-27 23:54:00,2.07909,2.07937,2.07863,2.07863,7000000.0
2006-06-27 23:55:00,2.07857,2.07857,2.07833,2.07857,9000000.0
2006-06-27 23:56:00,2.07856,2.079,2.07856,2.07871,12000000.0
2006-06-27 23:57:00,2.07965,2.07965,2.07956,2.07965,6000000.0
2006-06-27 23:58:00,2.07948,2.07958,2.07937,2.07937,8000000.0
2006-06-27 23:59:00,2.07964,2.07964,2.07902,2.07902,6000000.0
2006-06-28 00:00:00,2.07883,2.07883,2.07853,2.07869,7000000.0
2006-06-28 00:01:00,2.07855,2.07908,2.07855,2.07908,8000000.0
2006-06-28 00:02:00,2.07894,2.07894,2.07828,2.07828,9000000.0
2006-06-28 00:03:00,2.07868,2.07891,2.07864,2.07891,5000000.0
2006-06-28 00:04:00,2.07826,2.07831,2.07825,2.07825,10000000.0
2006-06-28 00:05:00,2.07853,2.07893,2.07853,2.07863,9000000.0
2006-06-28 00:06:00,2.07864,2.07876,2.07847,2.07876,8000000.0
2006-06-28 00:07:00,2.07887,2.079,2.07863,2.0788,9000000.0
2006-06-28 00:08:00,2.07853,2.07858,2.07852,2.07857,8000000.0
2006-06-28 00:09:00,2.07865,2.07888,2.07865,2.07888,9000000.0
2006-06-28 00:10:00,2.07886,2.079,2.07886,2.079,23000000.0
2006-06-28 00:11:00,2.07903,2.07909,2.07888,2.07909,11000000.0
2006-06-28 00:12:00,2.07898,2.07898,2.07856,2.07856,9000000.0
2006-06-28 00:16:00,2.0785,2.0785,2.07828,2.07828,9000000.0
2006-06-28 00:17:00,2.07811,2.07849,2.07811,2.07849,7000000.0
2006-06-28 00:18:00,2.07829,2.07837,2.07824,2.07834,8000000.0
2006-06-28 00:20:00,2.07844,2.07851,2.07837,2.07851,9000000.0
2006-06-28 00:21:00,2.07854,2.07864,2.07844,2.07864,8000000.0
2006-06-28 00:22:00,2.07852,2.07852,2.07822,2.07828,6000000.0
2006-06-28 00:23:00,2.07828,2.07852,2.07828,2.07852,7000000.0
2006-06-28 00:25:00,2.07825,2.07828,2.07814,2.07814,11000000.0
2006-06-28 00:26:00,2.07815,2.07815,2.07763,2.07763,7000000.0
2006-06-28 00:27:00,2.07765,2.07768,2.07746,2.07768,10000000.0
2006-06-28 00:28:00,2.07769,2.07789,2.07735,2.07769,8000000.0
2006-06-28 00:30:00,2.07791,2.07807,2.0779,2.07791,7000000.0
2006-06-28 00:31:00,2.0775,2.07802,2.0775,2.07802,7000000.0
2006-06-28 00:32:00,2.07799,2.07809,2.07786,2.07806,7000000.0
2006-06-28 00:33:00,2.07807,2.07807,2.07748,2.07748,7000000.0
2006-06-28 00:34:00,2.07762,2.07762,2.0773,2.0773,7000000.0
2006-06-28 00:35:00,2.07725,2.07743,2.07725,2.07729,6000000.0
2006-06-28 00:36:00,2.07723,2.07723,2.07689,2.07697,5000000.0
2006-06-28 00:37:00,2.07714,2.07802,2.07706,2.07802,6000000.0
2006-06-28 00:38:00,2.07881,2.07916,2.07865,2.07911,7000000.0
2006-06-28 00:39:00,2.07878,2.07878,2.07863,2.07867,10000000.0
2006-06-28 00:40:00,2.0784,2.0784,2.07829,2.07838,7000000.0
2006-06-28 00:41:00,2.07828,2.07828,2.07804,2.07804,6000000.0
2006-06-28 00:42:00,2.07814,2.07894,2.07814,2.07894,8000000.0
2006-06-28 00:43:00,2.07828,2.07828,2.07804,2.07804,4000000.0
2006-06-28 00:44:00,2.07804,2.0787,2.07783,2.07852,11000000.0
2006-06-28 00:45:00,2.08126,2.0889,2.08126,2.08878,7000000.0
2006-06-28 00:46:00,2.08877,2.0894,2.08818,2.08818,10000000.0
2006-06-28 00:47:00,2.08744,2.08786,2.08732,2.08786,7000000.0
2006-06-28 00:48:00,2.0872,2.0872,2.08552,2.08552,8000000.0
2006-06-28 00:49:00,2.08412,2.08502,2.0841,2.08502,5000000.0
2006-06-28 00:50:00,2.08476,2.08476,2.0841,2.08449,10000000.0
2006-06-28 00:51:00,2.08475,2.08509,2.08475,2.08494,5000000.0
2006-06-28 00:52:00,2.08526,2.08526,2.08488,2.08488,7000000.0
2006-06-28 00:53:00,2.08506,2.08569,2.08506,2.08551,11000000.0
2006-06-28 00:54:00,2.08565,2.08577,2.08557,2.08577,10000000.0
2006-06-28 00:58:00,2.08735,2.08781,2.08735,2.08781,10000000.0
2006-06-28 00:59:00,2.08778,2.08796,2.08763,2.08796,7000000.0
2006-06-28 01:00:00,2.08756,2.08756,2.08681,2.08681,19000000.0
2006-06-28 01:01:00,2.08721,2.08721,2.08668,2.08669,12000000.0
2006-06-28 01:02:00,2.08669,2.08682,2.08653,2.08653,8000000.0
2006-06-28 01:03:00,2.0868,2.0868,2.08644,2.08674,7000000.0
2006-06-28 01:04:00,2.08689,2.08728,2.08689,2.08691,8000000.0
2006-06-28 01:05:00,2.08683,2.08697,2.08683,2.08692,7000000.0
2006-06-28 01:06:00,2.08696,2.08698,2.08671,2.08698,8000000.0
2006-06-28 01:07:00,2.0868,2.0868,2.08567,2.08567,11000000.0
2006-06-28 01:08:00,2.0858,2.0858,2.08514,2.08514,10000000.0
2006-06-28 01:09:00,2.08442,2.08442,2.0841,2.0841,8000000.0
2006-06-28 01:10:00,2.08451,2.08546,2.08451,2.08546,10000000.0
2006-06-28 01:11:00,2.08559,2.08561,2.08543,2.08552,11000000.0
2006-06-28 01:12:00,2.08563,2.08563,2.08544,2.08549,8000000.0
2006-06-28 01:13:00,2.08597,2.08665,2.08597,2.08665,8000000.0
2006-06-28 01:15:00,2.08691,2.08755,2.08685,2.08755,10000000.0
2006-06-28 01:16:00,2.08751,2.08751,2.08694,2.08694,8000000.0
2006-06-28 01:17:00,2.08698,2.08762,2.08698,2.08731,11000000.0
2006-06-28 01:18:00,2.08754,2.08754,2.08728,2.08747,10000000.0
2006-06-28 01:19:00,2.08794,2.08801,2.08772,2.08772,11000000.0
2006-06-28 01:20:00,2.08775,2.08787,2.08775,2.08782,13000000.0
2006-06-28 01:21:00,2.08794,2.08798,2.08789,2.08793,7000000.0
2006-06-28 01:22:00,2.08834,2.08945,2.08834,2.08945,7000000.0
2006-06-28 01:23:00,2.08957,2.0896,2.08923,2.0896,8000000.0
2006-06-28 01:24:00,2.0891,2.0891,2.08866,2.08891,7000000.0
2006-06-28 01:25:00,2.08918,2.08959,2.08918,2.08953,8000000.0
2006-06-28 01:26:00,2.08946,2.08946,2.08912,2.08912,14000000.0
2006-06-28 01:27:00,2.089,2.089,2.08866,2.08889,15000000.0
2006-06-28 01:28:00,2.089,2.08951,2.08895,2.08951,9000000.0
2006-06-28 01:29:00,2.08939,2.08966,2.08939,2.08958,10000000.0
2006-06-28 01:30:00,2.08956,2.08956,2.08928,2.08928,10000000.0
2006-06-28 01:31:00,2.0893,2.0894,2.08917,2.0894,7000000.0
2006-06-28 01:33:00,2.08951,2.08967,2.0895,2.08967,6000000.0
2006-06-28 01:34:00,2.08978,2.09004,2.08977,2.08994,16000000.0
2006-06-28 01:35:00,2.09002,2.09012,2.08997,2.09009,8000000.0
2006-06-28 01:36:00,2.08996,2.08996,2.08969,2.08969,9000000.0
2006-06-28 01:37:00,2.08952,2.08953,2.08928,2.08947,5000000.0
2006-06-28 01:38:00,2.08951,2.0897,2.08951,2.08951,12000000.0
2006-06-28 01:41:00,2.08951,2.08971,2.08951,2.08971,11000000.0
2006-06-28 01:42:00,2.08948,2.08965,2.08948,2.08948,7000000.0
2006-06-28 01:44:00,2.08971,2.09001,2.08963,2.09001,7000000.0
2006-06-28 01:45:00,2.0899,2.09052,2.0899,2.09052,7000000.0
2006-06-28 01:46:00,2.09046,2.0905,2.09026,2.0904,7000000.0
2006-06-28 01:47:00,2.09,2.0902,2.09,2.09011,14000000.0
2006-06-28 01:48:00,2.09016,2.09032,2.09009,2.09032,7000000.0
2006-06-28 01:49:00,2.09025,2.09025,2.08963,2.08963,8000000.0
2006-06-28 01:50:00,2.08977,2.09028,2.08977,2.09028,10000000.0
2006-06-28 01:51:00,2.09027,2.09039,2.09014,2.0903,16000000.0
2006-06-28 01:52:00,2.09021,2.09021,2.08996,2.08996,13000000.0
2006-06-28 01:53:00,2.09012,2.09012,2.09,2.09,7000000.0
2006-06-28 01:54:00,2.08994,2.08997,2.08986,2.08997,9000000.0
2006-06-28 01:55:00,2.0899,2.08998,2.08978,2.08978,11000000.0
2006-06-28 01:56:00,2.0899,2.09019,2.08929,2.08929,17000000.0
2006-06-28 01:57:00,2.08985,2.08994,2.08985,2.08993,13000000.0
2006-06-28 01:58:00,2.08961,2.08993,2.08961,2.08993,10000000.0
2006-06-28 01:59:00,2.08992,2.08992,2.08961,2.08961,7000000.0
2006-06-28 02:00:00,2.08967,2.08988,2.08966,2.08968,10000000.0
2006-06-28 02:01:00,2.08954,2.0897,2.08947,2.08963,8000000.0
2006-06-28 02:02:00,2.0897,2.08995,2.08962,2.08991,7000000.0
2006-06-28 02:03:00,2.08945,2.08992,2.08792,2.08957,10000000.0
2006-06-28 02:04:00,2.08895,2.08903,2.08877,2.08879,7000000.0
2006-06-28 02:05:00,2.08863,2.08875,2.08852,2.08863,10000000.0
2006-06-28 02:07:00,2.0886,2.08903,2.0886,2.08903,8000000.0
2006-06-28 02:09:00,2.08889,2.08934,2.08889,2.08931,7000000.0
2006-06-28 02:10:00,2.08896,2.08896,2.08805,2.08805,9000000.0
2006-06-28 02:11:00,2.0883,2.0884,2.08819,2.08829,8000000.0
2006-06-28 02:12:00,2.08832,2.08845,2.08822,2.08836,8000000.0
2006-06-28 02:13:00,2.08836,2.08836,2.08775,2.08775,7000000.0
2006-06-28 02:15:00,2.0876,2.08776,2.08758,2.08776,8000000.0
2006-06-28 02:16:00,2.08776,2.08776,2.08739,2.08739,8000000.0
2006-06-28 02:19:00,2.08722,2.08722,2.08547,2.08547,11000000.0
2006-06-28 02:20:00,2.08585,2.08587,2.08553,2.08565,9000000.0
2006-06-28 02:21:00,2.08618,2.08627,2.08597,2.08597,7000000.0
2006-06-28 02:22:00,2.08615,2.08637,2.08615,2.08626,8000000.0
2006-06-28 02:23:00,2.08622,2.08636,2.08622,2.08631,10000000.0
2006-06-28 02:24:00,2.08631,2.08631,2.086,2.086,11000000.0
2006-06-28 02:25:00,2.08565,2.08605,2.08565,2.08597,11000000.0
2006-06-28 02:26:00,2.08619,2.08642,2.08619,2.08641,8000000.0
2006-06-28 02:30:00,2.08641,2.08707,2.08638,2.08707,5000000.0
2006-06-28 02:31:00,2.08729,2.08729,2.08683,2.08683,8000000.0
2006-06-28 02:34:00,2.08671,2.08686,2.08664,2.08686,7000000.0
2006-06-28 02:35:00,2.08692,2.08696,2.08673,2.08696,11000000.0
2006-06-28 02:36:00,2.0868,2.08706,2.08679,2.08679,7000000.0
2006-06-28 02:37:00,2.08701,2.08735,2.08701,2.08713,7000000.0
2006-06-28 02:38:00,2.08693,2.08726,2.08693,2.08726,7000000.0
2006-06-28 02:39:00,2.08712,2.08724,2.08701,2.08701,8000000.0
2006-06-28 02:40:00,2.08705,2.08713,2.08698,2.08698,7000000.0
2006-06-28 02:44:00,2.08729,2.08773,2.08729,2.08773,7000000.0
2006-06-28 02:45:00,2.08798,2.08817,2.08791,2.088,8000000.0
2006-06-28 02:46:00,2.08777,2.08796,2.08766,2.08796,8000000.0
2006-06-28 02:47:00,2.08812,2.08853,2.08812,2.08835,9000000.0
2006-06-28 02:48:00,2.08924,2.09018,2.08924,2.08963,8000000.0
2006-06-28 02:49:00,2.08857,2.0894,2.08857,2.08927,11000000.0
2006-06-28 02:50:00,2.08974,2.08997,2.08974,2.08979,7000000.0
2006-06-28 02:51:00,2.08858,2.08858,2.08814,2.08818,8000000.0
2006-06-28 02:52:00,2.08779,2.08779,2.08727,2.08727,6000000.0
2006-06-28 02:53:00,2.08697,2.08697,2.08671,2.08671,8000000.0
2006-06-28 02:54:00,2.08665,2.08683,2.08633,2.08633,8000000.0
2006-06-28 02:55:00,2.0856,2.0864,2.0856,2.0864,8000000.0
2006-06-28 02:56:00,2.08694,2.08865,2.08694,2.08865,7000000.0
2006-06-28 02:57:00,2.08808,2.08808,2.08768,2.08783,8000000.0
2006-06-28 02:58:00,2.088,2.08839,2.088,2.08837,6000000.0
2006-06-28 03:00:00,2.08852,2.08852,2.08837,2.08845,6000000.0
2006-06-28 03:01:00,2.08836,2.08842,2.08821,2.08821,8000000.0
2006-06-28 03:02:00,2.08765,2.08785,2.08735,2.08735,11000000.0
2006-06-28 03:03:00,2.08765,2.08772,2.08753,2.08769,7000000.0
2006-06-28 03:04:00,2.08773,2.08824,2.08773,2.08805,7000000.0
2006-06-28 03:05:00,2.08818,2.08847,2.08808,2.08847,8000000.0
2006-06-28 03:07:00,2.08842,2.08863,2.08841,2.08841,8000000.0
2006-06-28 03:08:00,2.08836,2.08856,2.08836,2.08836,8000000.0
2006-06-28 03:09:00,2.08863,2.08945,2.08862,2.08945,8000000.0
2006-06-28 03:10:00,2.08964,2.08985,2.08964,2.08965,7000000.0
2006-06-28 03:11:00,2.0897,2.08973,2.08949,2.08973,10000000.0
2006-06-28 03:12:00,2.08974,2.08974,2.0892,2.0892,7000000.0
2006-06-28 03:13:00,2.0892,2.08935,2.08919,2.08919,11000000.0
2006-06-28 03:14:00,2.08917,2.08932,2.08912,2.08928,11000000.0
2006-06-28 03:15:00,2.08896,2.08896,2.08867,2.08891,7000000.0
2006-06-28 03:16:00,2.08881,2.08881,2.08841,2.08879,7000000.0
2006-06-28 03:17:00,2.08905,2.08905,2.08823,2.08867,11000000.0
2006-06-28 03:18:00,2.08877,2.08881,2.08828,2.08828,10000000.0
2006-06-28 03:19:00,2.08809,2.08809,2.08772,2.08775,6000000.0
2006-06-28 03:20:00,2.08788,2.08805,2.08788,2.08801,7000000.0
2006-06-28 03:21:00,2.08782,2.08782,2.08728,2.08736,7000000.0
2006-06-28 03:22:00,2.08746,2.08767,2.08742,2.08764,7000000.0
2006-06-28 03:23:00,2.08762,2.08802,2.08728,2.08802,7000000.0
2006-06-28 03:24:00,2.08794,2.08806,2.08609,2.08783,8000000.0
2006-06-28 03:25:00,2.08816,2.08816,2.0878,2.088,8000000.0
2006-06-28 03:26:00,2.08794,2.08819,2.08772,2.08772,11000000.0
2006-06-28 03:27:00,2.08768,2.08786,2.08759,2.08783,8000000.0
2006-06-28 03:28:00,2.088,2.08819,2.08794,2.08819,10000000.0
2006-06-28 03:29:00,2.08824,2.08839,2.0881,2.08821,11000000.0
2006-06-28 03:30:00,2.08833,2.08848,2.08815,2.08848,7000000.0
2006-06-28 03:31:00,2.08847,2.08847,2.08826,2.08833,9000000.0
2006-06-28 03:32:00,2.08836,2.08846,2.08829,2.08829,6000000.0
2006-06-28 03:33:00,2.08812,2.08822,2.08802,2.08822,7000000.0
2006-06-28 03:34:00,2.08779,2.08801,2.08774,2.08801,8000000.0
2006-06-28 03:35:00,2.08788,2.08807,2.08786,2.08802,10000000.0
2006-06-28 03:36:00,2.08798,2.08798,2.08794,2.08797,5000000.0
2006-06-28 03:37:00,2.08787,2.08787,2.08739,2.08739,9000000.0
2006-06-28 03:38:00,2.08735,2.08735,2.08712,2.08724,7000000.0
2006-06-28 03:39:00,2.08716,2.08726,2.08709,2.08709,8000000.0
2006-06-28 03:40:00,2.08731,2.08779,2.08731,2.08779,4000000.0
2006-06-28 03:41:00,2.08808,2.08832,2.08779,2.08832,10000000.0
2006-06-28 03:42:00,2.08854,2.08869,2.08836,2.08837,10000000.0
2006-06-28 03:43:00,2.08865,2.08865,2.08822,2.08822,8000000.0
2006-06-28 03:44:00,2.08835,2.08857,2.08832,2.08857,6000000.0
2006-06-28 03:45:00,2.08845,2.08878,2.08835,2.08878,8000000.0
2006-06-28 03:46:00,2.08856,2.08856,2.08789,2.08789,7000000.0
2006-06-28 03:47:00,2.08701,2.08701,2.08621,2.08621,7000000.0
2006-06-28 03:48:00,2.08666,2.08675,2.08655,2.08655,6000000.0
2006-06-28 03:50:00,2.08657,2.08664,2.0865,2.08658,8000000.0
2006-06-28 03:51:00,2.08684,2.08705,2.08684,2.08693,9000000.0
2006-06-28 03:52:00,2.08659,2.08679,2.08659,2.08679,8000000.0
2006-06-28 03:53:00,2.0868,2.08702,2.08675,2.0868,10000000.0
2006-06-28 03:54:00,2.08673,2.08673,2.08653,2.08653,7000000.0
2006-06-28 03:55:00,2.08677,2.08707,2.08672,2.08707,7000000.0
2006-06-28 03:56:00,2.08715,2.08715,2.08699,2.08709,7000000.0
2006-06-28 03:57:00,2.08688,2.08714,2.08688,2.08714,8000000.0
2006-06-28 03:58:00,2.087,2.08709,2.08516,2.08692,7000000.0
2006-06-28 03:59:00,2.08696,2.08725,2.08696,2.0871,7000000.0
2006-06-28 04:00:00,2.08723,2.08723,2.08656,2.0867,6000000.0
2006-06-28 04:01:00,2.08669,2.08682,2.08665,2.08682,7000000.0
2006-06-28 04:02:00,2.08661,2.08674,2.08661,2.08672,8000000.0
2006-06-28 04:04:00,2.08659,2.08668,2.08649,2.08649,8000000.0
2006-06-28 04:08:00,2.08632,2.08632,2.08593,2.08593,3000000.0
2006-06-28 04:09:00,2.08599,2.08626,2.08599,2.08626,7000000.0
2006-06-28 04:10:00,2.08613,2.0863,2.08608,2.0863,8000000.0
2006-06-28 04:11:00,2.08624,2.08662,2.08624,2.08662,7000000.0
2006-06-28 04:13:00,2.08667,2.08692,2.08657,2.08657,8000000.0
2006-06-28 04:14:00,2.08673,2.08691,2.08673,2.08674,7000000.0
2006-06-28 04:15:00,2.08683,2.08708,2.08683,2.08696,7000000.0
2006-06-28 04:17:00,2.08715,2.08717,2.08697,2.08717,7000000.0
2006-06-28 04:18:00,2.08707,2.08707,2.0868,2.0868,8000000.0
2006-06-28 04:19:00,2.08674,2.08674,2.08653,2.08669,8000000.0
2006-06-28 04:20:00,2.08702,2.08745,2.08702,2.08745,10000000.0
2006-06-28 04:22:00,2.08739,2.08754,2.08737,2.08746,9000000.0
2006-06-28 04:24:00,2.08753,2.08768,2.08753,2.08768,9000000.0
2006-06-28 04:25:00,2.08728,2.08728,2.08695,2.08696,7000000.0
2006-06-28 04:26:00,2.08689,2.08706,2.08689,2.087,7000000.0
2006-06-28 04:27:00,2.0874,2.0874,2.08724,2.08724,8000000.0
2006-06-28 04:28:00,2.08728,2.08742,2.08717,2.08742,7000000.0
2006-06-28 04:29:00,2.0877,2.08871,2.0877,2.08871,8000000.0
2006-06-28 04:30:00,2.08834,2.08844,2.08818,2.08844,9000000.0
2006-06-28 04:31:00,2.08855,2.08888,2.08851,2.08888,10000000.0
2006-06-28 04:32:00,2.0889,2.0889,2.08839,2.08873,9000000.0
2006-06-28 04:33:00,2.08884,2.08901,2.08858,2.08858,8000000.0
2006-06-28 04:34:00,2.08838,2.08863,2.08838,2.08863,7000000.0
2006-06-28 04:35:00,2.08913,2.08932,2.08913,2.08927,7000000.0
2006-06-28 04:38:00,2.0895,2.08982,2.08948,2.08982,9000000.0
2006-06-28 04:39:00,2.08978,2.08982,2.08974,2.08978,9000000.0
2006-06-28 04:40:00,2.09005,2.09057,2.09005,2.09045,9000000.0
2006-06-28 04:41:00,2.09092,2.09092,2.09065,2.09067,8000000.0
2006-06-28 04:42:00,2.09062,2.09084,2.09062,2.09084,7000000.0
2006-06-28 04:43:00,2.09072,2.09072,2.09,2.09,11000000.0
2006-06-28 04:44:00,2.09012,2.09012,2.08967,2.08996,9000000.0
2006-06-28 04:45:00,2.08995,2.09022,2.08992,2.09022,8000000.0
2006-06-28 04:47:00,2.09059,2.09065,2.09039,2.09039,5000000.0
2006-06-28 04:48:00,2.09088,2.09101,2.09083,2.09083,7000000.0
2006-06-28 04:49:00,2.0908,2.0908,2.09035,2.09047,11000000.0
2006-06-28 04:50:00,2.09028,2.09028,2.08978,2.08978,4000000.0
2006-06-28 04:51:00,2.09002,2.09028,2.09002,2.09026,7000000.0
2006-06-28 04:53:00,2.09041,2.09096,2.09041,2.09058,9000000.0
2006-06-28 04:54:00,2.0908,2.09083,2.09061,2.09083,7000000.0
2006-06-28 04:55:00,2.09111,2.09117,2.09092,2.09117,8000000.0
2006-06-28 04:57:00,2.09116,2.0913,2.09115,2.09115,8000000.0
2006-06-28 04:58:00,2.09116,2.09138,2.09116,2.09138,8000000.0
2006-06-28 04:59:00,2.09146,2.09146,2.09133,2.0914,8000000.0
2006-06-28 05:00:00,2.09112,2.09116,2.09102,2.09102,7000000.0
2006-06-28 05:01:00,2.09111,2.09111,2.09093,2.09095,7000000.0
2006-06-28 05:02:00,2.09094,2.0911,2.09075,2.0911,7000000.0
2006-06-28 05:03:00,2.09109,2.09109,2.09079,2.09079,7000000.0
2006-06-28 05:04:00,2.09007,2.09053,2.09007,2.09052,7000000.0
2006-06-28 05:05:00,2.09044,2.09069,2.09021,2.09021,8000000.0
2006-06-28 05:06:00,2.08998,2.09014,2.08998,2.09007,8000000.0
2006-06-28 05:07:00,2.09027,2.09027,2.09001,2.09019,8000000.0
2006-06-28 05:11:00,2.09013,2.09063,2.09013,2.09061,8000000.0
2006-06-28 05:12:00,2.09073,2.09106,2.09073,2.09086,11000000.0
2006-06-28 05:13:00,2.09068,2.09068,2.09031,2.09033,8000000.0
2006-06-28 05:14:00,2.09038,2.09038,2.09015,2.09031,11000000.0
2006-06-28 05:15:00,2.09047,2.0905,2.0902,2.0902,11000000.0
2006-06-28 05:16:00,2.08987,2.08989,2.08976,2.08982,9000000.0
2006-06-28 05:17:00,2.08985,2.08997,2.08973,2.08987,8000000.0
2006-06-28 05:18:00,2.08966,2.08976,2.08953,2.08976,8000000.0
2006-06-28 05:19:00,2.09005,2.09005,2.08977,2.09005,7000000.0
2006-06-28 05:20:00,2.0901,2.0901,2.08982,2.08982,10000000.0
2006-06-28 05:21:00,2.08975,2.09005,2.08975,2.09004,8000000.0
2006-06-28 05:22:00,2.08991,2.08998,2.08985,2.08989,7000000.0
2006-06-28 05:23:00,2.08969,2.08996,2.08969,2.08987,10000000.0
2006-06-28 05:26:00,2.08995,2.08995,2.0897,2.08986,7000000.0
2006-06-28 05:27:00,2.08964,2.08969,2.08932,2.08932,8000000.0
2006-06-28 05:28:00,2.08931,2.08979,2.08931,2.08974,9000000.0
2006-06-28 05:29:00,2.09084,2.09117,2.09084,2.09112,7000000.0
2006-06-28 05:30:00,2.09135,2.09181,2.09135,2.09173,7000000.0
2006-06-28 05:31:00,2.09199,2.09254,2.09182,2.09254,8000000.0
2006-06-28 05:32:00,2.09278,2.09295,2.09238,2.09245,8000000.0
2006-06-28 05:33:00,2.0921,2.0921,2.09177,2.09189,9000000.0
2006-06-28 05:34:00,2.09197,2.09222,2.09188,2.09222,5000000.0
2006-06-28 05:35:00,2.09221,2.09221,2.09132,2.09132,7000000.0
2006-06-28 05:36:00,2.09189,2.09233,2.09189,2.09231,11000000.0
2006-06-28 05:38:00,2.09237,2.09251,2.09234,2.09241,6000000.0
2006-06-28 05:39:00,2.09276,2.09286,2.09269,2.09269,7000000.0
2006-06-28 05:40:00,2.09265,2.09317,2.09265,2.09298,8000000.0
2006-06-28 05:41:00,2.09292,2.09299,2.09286,2.09297,8000000.0
2006-06-28 05:42:00,2.09292,2.09292,2.09235,2.09235,7000000.0
2006-06-28 05:43:00,2.09213,2.09235,2.09161,2.09161,9000000.0
2006-06-28 05:44:00,2.09213,2.09276,2.09213,2.09276,8000000.0
2006-06-28 05:45:00,2.09281,2.09281,2.09238,2.09249,11000000.0
2006-06-28 05:46:00,2.09222,2.0923,2.09219,2.0923,5000000.0
2006-06-28 05:47:00,2.09227,2.09227,2.09138,2.09144,8000000.0
2006-06-28 05:48:00,2.09182,2.09203,2.09182,2.09185,7000000.0
2006-06-28 05:49:00,2.09167,2.09173,2.09153,2.09161,8000000.0
2006-06-28 05:50:00,2.09211,2.09218,2.09205,2.09215,9000000.0
2006-06-28 05:51:00,2.09202,2.09211,2.09195,2.09196,8000000.0
2006-06-28 05:52:00,2.09177,2.09271,2.09177,2.09271,8000000.0
2006-06-28 05:53:00,2.09301,2.09378,2.09301,2.09378,7000000.0
2006-06-28 05:54:00,2.09442,2.09519,2.09442,2.095,10000000.0
2006-06-28 05:55:00,2.09485,2.09494,2.09391,2.09391,8000000.0
2006-06-28 05:56:00,2.09318,2.0935,2.09318,2.09342,5000000.0
2006-06-28 05:57:00,2.09319,2.09328,2.09306,2.09306,8000000.0
2006-06-28 05:58:00,2.09303,2.09329,2.09291,2.09329,9000000.0
2006-06-28 05:59:00,2.0929,2.0929,2.09238,2.09238,10000000.0
2006-06-28 06:00:00,2.09227,2.09251,2.09227,2.09243,8000000.0
2006-06-28 06:01:00,2.0921,2.0921,2.09186,2.09189,7000000.0
2006-06-28 06:03:00,2.0919,2.0919,2.09136,2.09136,8000000.0
2006-06-28 06:05:00,2.09131,2.09131,2.09097,2.09109,7000000.0
2006-06-28 06:06:00,2.09097,2.09097,2.0907,2.0907,5000000.0
2006-06-28 06:07:00,2.09073,2.09108,2.09073,2.09108,7000000.0
2006-06-28 06:10:00,2.0913,2.0914,2.09126,2.09137,8000000.0
2006-06-28 06:11:00,2.09147,2.09147,2.09113,2.09113,8000000.0
2006-06-28 06:12:00,2.09115,2.09115,2.09103,2.09111,8000000.0
2006-06-28 06:13:00,2.09107,2.09116,2.09104,2.09114,8000000.0
2006-06-28 06:16:00,2.09107,2.09107,2.09097,2.09097,5000000.0
2006-06-28 06:17:00,2.09097,2.09106,2.09082,2.09106,7000000.0
2006-06-28 06:18:00,2.091,2.09116,2.09091,2.09116,9000000.0
2006-06-28 06:19:00,2.09145,2.09145,2.09126,2.09126,7000000.0
2006-06-28 06:20:00,2.09144,2.0915,2.09143,2.09143,4000000.0
2006-06-28 06:21:00,2.09141,2.09141,2.09085,2.09085,8000000.0
2006-06-28 06:24:00,2.09077,2.09106,2.09077,2.09106,11000000.0
2006-06-28 06:26:00,2.09117,2.09124,2.09103,2.0911,11000000.0
2006-06-28 06:27:00,2.09105,2.09127,2.09105,2.09127,7000000.0
2006-06-28 06:28:00,2.09145,2.09149,2.09138,2.09146,8000000.0
2006-06-28 06:29:00,2.09186,2.092,2.09183,2.0919,8000000.0
2006-06-28 06:30:00,2.09192,2.09192,2.09179,2.09179,8000000.0
2006-06-28 06:31:00,2.09186,2.09201,2.09172,2.09183,7000000.0
2006-06-28 06:32:00,2.09172,2.09208,2.09172,2.09204,6000000.0
2006-06-28 06:33:00,2.09215,2.09229,2.09215,2.09228,7000000.0
2006-06-28 06:34:00,2.09218,2.09231,2.09213,2.09213,7000000.0
2006-06-28 06:35:00,2.09208,2.09208,2.0918,2.0918,11000000.0
2006-06-28 06:37:00,2.09166,2.09166,2.09154,2.09165,10000000.0
2006-06-28 06:38:00,2.09168,2.09201,2.09168,2.09189,8000000.0
2006-06-28 06:39:00,2.09197,2.09231,2.09197,2.09231,11000000.0
2006-06-28 06:40:00,2.09239,2.09239,2.09196,2.09196,7000000.0
2006-06-28 06:41:00,2.09199,2.09199,2.09171,2.09175,7000000.0
2006-06-28 06:43:00,2.09177,2.09196,2.09177,2.09189,7000000.0
2006-06-28 06:44:00,2.09173,2.09173,2.09121,2.09121,8000000.0
2006-06-28 06:48:00,2.09111,2.09111,2.09098,2.09105,7000000.0
2006-06-28 06:50:00,2.09108,2.09111,2.09096,2.09108,10000000.0
2006-06-28 06:52:00,2.09114,2.09115,2.09097,2.09115,8000000.0
2006-06-28 06:53:00,2.0911,2.09132,2.0908,2.0908,8000000.0
2006-06-28 06:54:00,2.09116,2.09116,2.09087,2.09087,7000000.0
2006-06-28 06:55:00,2.09105,2.09105,2.09065,2.09078,7000000.0
2006-06-28 06:57:00,2.09081,2.09081,2.09064,2.09064,7000000.0
2006-06-28 06:58:00,2.09058,2.09058,2.09025,2.09048,7000000.0
2006-06-28 06:59:00,2.09044,2.09044,2.09023,2.09035,7000000.0
2006-06-28 07:00:00,2.09018,2.09024,2.09014,2.09014,7000000.0
2006-06-28 07:01:00,2.09011,2.09011,2.08988,2.09,7000000.0
2006-06-28 07:02:00,2.09008,2.09014,2.09008,2.09014,7000000.0
2006-06-28 07:03:00,2.09006,2.0902,2.09003,2.0902,7000000.0
2006-06-28 07:04:00,2.09028,2.09028,2.09009,2.09013,8000000.0
2006-06-28 07:09:00,2.08983,2.08994,2.08975,2.08994,8000000.0
2006-06-28 07:10:00,2.08985,2.08995,2.08981,2.08981,7000000.0
2006-06-28 07:11:00,2.08987,2.08987,2.08955,2.08967,10000000.0
2006-06-28 07:12:00,2.08984,2.08991,2.08981,2.08991,7000000.0
2006-06-28 07:13:00,2.08993,2.09011,2.08993,2.08999,8000000.0
2006-06-28 07:14:00,2.08985,2.08985,2.08953,2.08953,7000000.0
2006-06-28 07:15:00,2.08963,2.08981,2.08959,2.08981,10000000.0
2006-06-28 07:18:00,2.08957,2.08986,2.08955,2.08986,8000000.0
2006-06-28 07:19:00,2.08993,2.09001,2.08966,2.08966,8000000.0
2006-06-28 07:20:00,2.08955,2.08956,2.08927,2.08954,9000000.0
2006-06-28 07:21:00,2.08954,2.08954,2.08899,2.08927,10000000.0
2006-06-28 07:22:00,2.08888,2.08905,2.08886,2.08897,11000000.0
2006-06-28 07:23:00,2.08848,2.08848,2.08816,2.08837,7000000.0
2006-06-28 07:24:00,2.08852,2.08874,2.08852,2.08859,9000000.0
2006-06-28 07:25:00,2.08867,2.08867,2.08831,2.0886,8000000.0
2006-06-28 07:26:00,2.08845,2.08852,2.08827,2.08827,7000000.0
2006-06-28 07:27:00,2.0889,2.08898,2.08878,2.08898,7000000.0
2006-06-28 07:28:00,2.08903,2.08926,2.08903,2.08926,7000000.0
2006-06-28 07:29:00,2.08909,2.08937,2.08909,2.08937,8000000.0
2006-06-28 07:31:00,2.0893,2.08941,2.08928,2.08934,7000000.0
2006-06-28 07:32:00,2.08939,2.08958,2.08924,2.08937,9000000.0
2006-06-28 07:33:00,2.08927,2.08927,2.08894,2.08894,8000000.0
2006-06-28 07:34:00,2.08888,2.08898,2.08875,2.08875,11000000.0
2006-06-28 07:35:00,2.08898,2.08946,2.08898,2.08936,8000000.0
2006-06-28 07:36:00,2.08932,2.08944,2.08932,2.08939,7000000.0
2006-06-28 07:37:00,2.08923,2.08936,2.08922,2.08924,7000000.0
2006-06-28 07:38:00,2.08934,2.08944,2.08918,2.08938,11000000.0
2006-06-28 07:40:00,2.0893,2.08932,2.08914,2.08914,8000000.0
2006-06-28 07:41:00,2.08921,2.0895,2.08921,2.08938,9000000.0
2006-06-28 07:42:00,2.08952,2.08982,2.08949,2.08974,11000000.0
2006-06-28 07:43:00,2.08977,2.08982,2.08966,2.08975,7000000.0
2006-06-28 07:44:00,2.08983,2.08983,2.08959,2.08964,7000000.0
2006-06-28 07:45:00,2.08951,2.08956,2.08928,2.08956,7000000.0
2006-06-28 07:47:00,2.08994,2.09013,2.08991,2.09013,7000000.0
2006-06-28 07:48:00,2.08999,2.09001,2.08965,2.0897,8000000.0
2006-06-28 07:49:00,2.08969,2.09002,2.08964,2.09002,8000000.0
2006-06-28 07:50:00,2.09021,2.09085,2.09021,2.09085,7000000.0
2006-06-28 07:51:00,2.09146,2.09168,2.09133,2.09168,8000000.0
2006-06-28 07:52:00,2.09159,2.09209,2.09159,2.09209,10000000.0
2006-06-28 07:53:00,2.09189,2.09212,2.09188,2.09192,11000000.0
2006-06-28 07:54:00,2.09198,2.09231,2.09198,2.09222,9000000.0
2006-06-28 07:55:00,2.09249,2.09257,2.09244,2.09247,9000000.0
2006-06-28 07:56:00,2.09253,2.09255,2.09229,2.09239,9000000.0
2006-06-28 07:57:00,2.09263,2.09268,2.09252,2.09252,7000000.0
2006-06-28 07:58:00,2.0923,2.09287,2.0923,2.09287,7000000.0
2006-06-28 07:59:00,2.09233,2.09321,2.09222,2.09321,7000000.0
2006-06-28 08:00:00,2.09328,2.09346,2.09324,2.09324,8000000.0
2006-06-28 08:01:00,2.09339,2.09339,2.09306,2.09339,10000000.0
2006-06-28 08:02:00,2.09347,2.09433,2.09347,2.09433,7000000.0
2006-06-28 08:03:00,2.09432,2.09437,2.09361,2.09366,8000000.0
2006-06-28 08:04:00,2.09331,2.09335,2.09306,2.09313,8000000.0
2006-06-28 08:05:00,2.09354,2.09367,2.09344,2.09344,8000000.0
2006-06-28 08:06:00,2.09323,2.09323,2.09308,2.09308,6000000.0
2006-06-28 08:07:00,2.0933,2.09415,2.0931,2.09415,7000000.0
2006-06-28 08:08:00,2.09518,2.09553,2.09517,2.09553,7000000.0
2006-06-28 08:09:00,2.09615,2.10082,2.09615,2.10082,7000000.0
2006-06-28 08:10:00,2.10151,2.10151,2.0987,2.0987,7000000.0
2006-06-28 08:11:00,2.09894,2.09917,2.09849,2.09917,8000000.0
2006-06-28 08:12:00,2.09979,2.1001,2.09942,2.09942,9000000.0
2006-06-28 08:13:00,2.09886,2.1007,2.09886,2.1007,7000000.0
2006-06-28 08:14:00,2.10121,2.10147,2.10121,2.10125,9000000.0
2006-06-28 08:15:00,2.10168,2.10443,2.10168,2.10443,8000000.0
2006-06-28 08:16:00,2.1046,2.10488,2.10405,2.10405,11000000.0
2006-06-28 08:17:00,2.10296,2.10351,2.10251,2.10351,7000000.0
2006-06-28 08:18:00,2.10456,2.10464,2.10368,2.10368,9000000.0
2006-06-28 08:19:00,2.10366,2.10433,2.10366,2.10413,7000000.0
2006-06-28 08:20:00,2.10314,2.1038,2.10314,2.1038,8000000.0
2006-06-28 08:21:00,2.10369,2.10369,2.10274,2.1028,8000000.0
2006-06-28 08:22:00,2.10327,2.10351,2.10323,2.10351,8000000.0
2006-06-28 08:23:00,2.10351,2.10376,2.1032,2.10376,7000000.0
2006-06-28 08:24:00,2.10373,2.10388,2.1033,2.1033,7000000.0
2006-06-28 08:25:00,2.10309,2.10331,2.10234,2.10234,8000000.0
2006-06-28 08:26:00,2.10273,2.10329,2.10256,2.10256,7000000.0
2006-06-28 08:27:00,2.10283,2.10361,2.10283,2.10353,10000000.0
2006-06-28 08:28:00,2.10347,2.10406,2.10338,2.10406,7000000.0
2006-06-28 08:29:00,2.10497,2.10611,2.10493,2.10611,10000000.0
2006-06-28 08:30:00,2.10644,2.10644,2.10523,2.10523,7000000.0
2006-06-28 08:31:00,2.10563,2.106,2.10563,2.10576,10000000.0
2006-06-28 08:32:00,2.10506,2.10516,2.10496,2.10496,8000000.0
2006-06-28 08:33:00,2.10536,2.10554,2.10536,2.10549,7000000.0
2006-06-28 08:34:00,2.10588,2.10619,2.10587,2.10619,9000000.0
2006-06-28 08:35:00,2.10619,2.10619,2.10587,2.106,9000000.0
2006-06-28 08:36:00,2.106,2.10644,2.1058,2.10618,8000000.0
2006-06-28 08:37:00,2.10619,2.10724,2.10619,2.10724,9000000.0
2006-06-28 08:38:00,2.10723,2.10765,2.10676,2.10765,10000000.0
2006-06-28 08:39:00,2.10737,2.10737,2.10697,2.10722,11000000.0
2006-06-28 08:40:00,2.10696,2.10848,2.10696,2.10848,8000000.0
2006-06-28 08:41:00,2.10889,2.10889,2.10854,2.1088,11000000.0
2006-06-28 08:42:00,2.10915,2.10927,2.1088,2.1088,10000000.0
2006-06-28 08:43:00,2.10794,2.10837,2.10794,2.10815,8000000.0
2006-06-28 08:44:00,2.10817,2.10917,2.10817,2.10917,10000000.0
2006-06-28 08:45:00,2.10918,2.10918,2.10846,2.10846,8000000.0
2006-06-28 08:46:00,2.10849,2.10912,2.10699,2.10912,8000000.0
2006-06-28 08:47:00,2.10907,2.10919,2.10876,2.10876,7000000.0
2006-06-28 08:48:00,2.10893,2.11003,2.10893,2.10984,8000000.0
2006-06-28 08:49:00,2.10964,2.10967,2.10937,2.10966,11000000.0
2006-06-28 08:50:00,2.10953,2.10958,2.10896,2.10896,7000000.0
2006-06-28 08:51:00,2.10914,2.10914,2.1089,2.10901,8000000.0
2006-06-28 08:52:00,2.10942,2.10942,2.10776,2.10806,9000000.0
2006-06-28 08:53:00,2.10794,2.10799,2.1074,2.10767,8000000.0
2006-06-28 08:54:00,2.10717,2.10722,2.10708,2.10712,8000000.0
2006-06-28 08:55:00,2.1075,2.10822,2.1075,2.10797,8000000.0
2006-06-28 08:56:00,2.1083,2.10852,2.1083,2.10837,7000000.0
2006-06-28 08:57:00,2.10814,2.10814,2.10698,2.10698,8000000.0
2006-06-28 08:58:00,2.10704,2.10707,2.10695,2.10701,7000000.0
2006-06-28 08:59:00,2.10703,2.10721,2.10687,2.10687,7000000.0
2006-06-28 09:00:00,2.10684,2.10684,2.10664,2.10664,8000000.0
2006-06-28 09:01:00,2.10603,2.10707,2.10603,2.10707,9000000.0
2006-06-28 09:02:00,2.10737,2.10737,2.10669,2.10735,10000000.0
2006-06-28 09:03:00,2.10729,2.10757,2.10719,2.10719,7000000.0
2006-06-28 09:04:00,2.10809,2.1085,2.10809,2.1085,7000000.0
2006-06-28 09:05:00,2.10776,2.10848,2.10776,2.10848,7000000.0
2006-06-28 09:06:00,2.10861,2.10875,2.1085,2.10872,11000000.0
2006-06-28 09:07:00,2.10853,2.10898,2.10851,2.10851,8000000.0
2006-06-28 09:08:00,2.10819,2.10819,2.10775,2.10775,7000000.0
2006-06-28 09:09:00,2.10745,2.10782,2.10745,2.10781,11000000.0
2006-06-28 09:10:00,2.10787,2.10834,2.10787,2.10834,7000000.0
2006-06-28 09:11:00,2.10896,2.10953,2.10895,2.10929,9000000.0
2006-06-28 09:12:00,2.10898,2.10922,2.10872,2.10879,8000000.0
2006-06-28 09:13:00,2.10883,2.10883,2.10794,2.10819,9000000.0
2006-06-28 09:14:00,2.10833,2.1087,2.10818,2.10818,11000000.0
2006-06-28 09:15:00,2.10805,2.10819,2.10805,2.10811,7000000.0
2006-06-28 09:16:00,2.10864,2.10866,2.10836,2.1084,8000000.0
2006-06-28 09:17:00,2.10824,2.10824,2.1073,2.10747,11000000.0
2006-06-28 09:18:00,2.10748,2.10748,2.10726,2.10748,8000000.0
2006-06-28 09:19:00,2.10761,2.10773,2.10738,2.10773,7000000.0
2006-06-28 09:20:00,2.10785,2.10785,2.10756,2.10757,7000000.0
2006-06-28 09:21:00,2.1078,2.10785,2.10744,2.10785,8000000.0
2006-06-28 09:22:00,2.10793,2.1081,2.10793,2.1081,8000000.0
2006-06-28 09:23:00,2.10808,2.10817,2.10777,2.10778,7000000.0
2006-06-28 09:24:00,2.10788,2.10809,2.10778,2.10809,8000000.0
2006-06-28 09:25:00,2.10799,2.10799,2.10754,2.10757,7000000.0
2006-06-28 09:26:00,2.10759,2.10774,2.10751,2.10774,11000000.0
2006-06-28 09:27:00,2.10735,2.10735,2.10676,2.10676,11000000.0
2006-06-28 09:28:00,2.10687,2.1072,2.10687,2.10718,9000000.0
2006-06-28 09:29:00,2.10694,2.10694,2.1062,2.10633,8000000.0
2006-06-28 09:30:00,2.10577,2.1059,2.10548,2.1059,7000000.0
2006-06-28 09:31:00,2.10507,2.10507,2.10484,2.10498,7000000.0
2006-06-28 09:32:00,2.10486,2.10568,2.10486,2.10568,7000000.0
2006-06-28 09:33:00,2.10567,2.10567,2.10537,2.1054,8000000.0
2006-06-28 09:34:00,2.10503,2.10521,2.10499,2.10503,7000000.0
2006-06-28 09:35:00,2.10503,2.10527,2.10503,2.10527,10000000.0
2006-06-28 09:36:00,2.10544,2.10599,2.10544,2.10599,8000000.0
2006-06-28 09:37:00,2.10582,2.10582,2.10537,2.10546,11000000.0
2006-06-28 09:38:00,2.10551,2.10621,2.10382,2.10621,11000000.0
2006-06-28 09:39:00,2.1071,2.10806,2.1071,2.10806,7000000.0
2006-06-28 09:40:00,2.10839,2.10849,2.10804,2.10804,9000000.0
2006-06-28 09:41:00,2.10764,2.10809,2.1075,2.10809,8000000.0
2006-06-28 09:42:00,2.10844,2.10844,2.10783,2.10809,10000000.0
2006-06-28 09:43:00,2.10823,2.1087,2.10813,2.1087,11000000.0
2006-06-28 09:44:00,2.10884,2.10909,2.10878,2.10878,8000000.0
2006-06-28 09:45:00,2.10895,2.10915,2.10894,2.10903,7000000.0
2006-06-28 09:46:00,2.10931,2.11128,2.10931,2.11128,11000000.0
2006-06-28 09:47:00,2.11134,2.11134,2.11043,2.11043,9000000.0
2006-06-28 09:48:00,2.11027,2.11067,2.11027,2.11063,7000000.0
2006-06-28 09:49:00,2.1107,2.11132,2.11066,2.11132,11000000.0
2006-06-28 09:50:00,2.11144,2.11161,2.11135,2.11161,8000000.0
2006-06-28 09:51:00,2.1117,2.112,2.11169,2.11176,8000000.0
2006-06-28 09:52:00,2.11164,2.11164,2.11144,2.11144,8000000.0
2006-06-28 09:53:00,2.11115,2.11121,2.11049,2.11049,10000000.0
2006-06-28 09:54:00,2.11048,2.11085,2.11048,2.11085,4000000.0
2006-06-28 09:55:00,2.11075,2.11075,2.11015,2.11015,8000000.0
2006-06-28 09:56:00,2.10995,2.11006,2.10962,2.10962,10000000.0
2006-06-28 09:57:00,2.10955,2.10994,2.10928,2.10928,8000000.0
2006-06-28 09:58:00,2.10888,2.10888,2.10819,2.10819,8000000.0
2006-06-28 09:59:00,2.10761,2.10766,2.1069,2.1069,10000000.0
2006-06-28 10:00:00,2.10697,2.10789,2.10697,2.10789,10000000.0
2006-06-28 10:01:00,2.10829,2.10981,2.10829,2.10974,10000000.0
2006-06-28 10:02:00,2.10912,2.10912,2.10865,2.10865,10000000.0
2006-06-28 10:03:00,2.10778,2.10778,2.1073,2.1073,7000000.0
2006-06-28 10:04:00,2.10691,2.10691,2.10667,2.10685,7000000.0
2006-06-28 10:05:00,2.10747,2.10747,2.10715,2.10718,11000000.0
2006-06-28 10:06:00,2.10748,2.10749,2.10723,2.10749,7000000.0
2006-06-28 10:07:00,2.10766,2.10779,2.10747,2.10776,7000000.0
2006-06-28 10:08:00,2.10799,2.10884,2.10799,2.10884,7000000.0
2006-06-28 10:09:00,2.10944,2.10984,2.10944,2.10981,7000000.0
2006-06-28 10:10:00,2.10947,2.10947,2.10897,2.10897,7000000.0
2006-06-28 10:11:00,2.10898,2.10908,2.10893,2.10906,7000000.0
2006-06-28 10:12:00,2.10871,2.10896,2.10839,2.10852,8000000.0
2006-06-28 10:13:00,2.10847,2.10847,2.10826,2.10826,8000000.0
2006-06-28 10:15:00,2.10832,2.10835,2.10817,2.10826,10000000.0
2006-06-28 10:16:00,2.10827,2.10881,2.10823,2.10881,7000000.0
2006-06-28 10:17:00,2.10888,2.10888,2.10829,2.10832,11000000.0
2006-06-28 10:18:00,2.10811,2.10819,2.10803,2.10803,8000000.0
2006-06-28 10:19:00,2.10827,2.10827,2.10814,2.10818,9000000.0
2006-06-28 10:20:00,2.10821,2.10849,2.10821,2.10849,7000000.0
2006-06-28 10:21:00,2.1085,2.1085,2.10835,2.10846,8000000.0
2006-06-28 10:22:00,2.10742,2.10742,2.10685,2.107,7000000.0
2006-06-28 10:23:00,2.10705,2.10724,2.10705,2.10724,7000000.0
2006-06-28 10:24:00,2.10738,2.10756,2.10731,2.10756,7000000.0
2006-06-28 10:25:00,2.10766,2.10829,2.10766,2.10829,9000000.0
2006-06-28 10:26:00,2.10831,2.10831,2.10768,2.10783,11000000.0
2006-06-28 10:27:00,2.10739,2.10743,2.10715,2.10736,8000000.0
2006-06-28 10:28:00,2.10712,2.10745,2.10712,2.10745,9000000.0
2006-06-28 10:29:00,2.10785,2.10792,2.10753,2.10792,8000000.0
2006-06-28 10:30:00,2.10758,2.10763,2.10737,2.10743,8000000.0
2006-06-28 10:31:00,2.10743,2.10753,2.10726,2.1075,7000000.0
2006-06-28 10:32:00,2.10755,2.10773,2.10734,2.10773,9000000.0
2006-06-28 10:33:00,2.10788,2.10839,2.10788,2.10839,7000000.0
2006-06-28 10:34:00,2.10862,2.10876,2.10801,2.10801,7000000.0
2006-06-28 10:35:00,2.10815,2.10815,2.10699,2.10699,7000000.0
2006-06-28 10:36:00,2.10697,2.10705,2.10672,2.10705,8000000.0
2006-06-28 10:38:00,2.10707,2.10707,2.10687,2.10693,10000000.0
2006-06-28 10:39:00,2.10698,2.10707,2.10689,2.10699,8000000.0
2006-06-28 10:40:00,2.107,2.10717,2.107,2.10717,7000000.0
2006-06-28 10:41:00,2.10713,2.10724,2.10706,2.10713,9000000.0
2006-06-28 10:42:00,2.10725,2.10725,2.10702,2.10706,7000000.0
2006-06-28 10:43:00,2.10712,2.10712,2.1068,2.10699,10000000.0
2006-06-28 10:44:00,2.1069,2.1069,2.1068,2.1068,7000000.0
2006-06-28 10:45:00,2.10682,2.10691,2.10676,2.10687,8000000.0
2006-06-28 10:46:00,2.1068,2.10712,2.1068,2.10712,8000000.0
2006-06-28 10:47:00,2.10742,2.10742,2.10654,2.10654,7000000.0
2006-06-28 10:48:00,2.10632,2.10632,2.10605,2.10605,8000000.0
2006-06-28 10:49:00,2.10618,2.10665,2.10613,2.10665,9000000.0
2006-06-28 10:50:00,2.10681,2.1069,2.10668,2.10671,8000000.0
2006-06-28 10:51:00,2.10668,2.10671,2.10653,2.10671,9000000.0
2006-06-28 10:52:00,2.10676,2.10747,2.10676,2.10747,8000000.0
2006-06-28 10:53:00,2.10765,2.10774,2.10735,2.10735,9000000.0
2006-06-28 10:54:00,2.10712,2.10712,2.10688,2.10688,10000000.0
2006-06-28 10:55:00,2.10689,2.10708,2.10689,2.10696,7000000.0
2006-06-28 10:56:00,2.10678,2.10696,2.10504,2.10673,7000000.0
2006-06-28 10:57:00,2.10695,2.10706,2.10691,2.10706,8000000.0
2006-06-28 10:58:00,2.10722,2.10789,2.10722,2.10789,7000000.0
2006-06-28 10:59:00,2.10772,2.10779,2.10725,2.10725,11000000.0
2006-06-28 11:00:00,2.10706,2.10747,2.10604,2.10604,7000000.0
2006-06-28 11:01:00,2.10751,2.10757,2.10748,2.10749,8000000.0
2006-06-28 11:02:00,2.10755,2.10755,2.10739,2.10741,7000000.0
2006-06-28 11:03:00,2.10738,2.10751,2.10738,2.10743,11000000.0
2006-06-28 11:04:00,2.10727,2.10727,2.10667,2.10667,11000000.0
2006-06-28 11:05:00,2.10666,2.10695,2.10666,2.10695,7000000.0
2006-06-28 11:06:00,2.10691,2.10709,2.10691,2.10692,8000000.0
2006-06-28 11:07:00,2.10682,2.10682,2.10638,2.10638,7000000.0
2006-06-28 11:08:00,2.10664,2.1068,2.10664,2.10676,9000000.0
2006-06-28 11:09:00,2.10668,2.10681,2.10668,2.10681,8000000.0
2006-06-28 11:10:00,2.10726,2.10726,2.10703,2.10712,8000000.0
2006-06-28 11:11:00,2.10718,2.10722,2.10683,2.10687,10000000.0
2006-06-28 11:12:00,2.10676,2.107,2.10676,2.107,7000000.0
2006-06-28 11:13:00,2.10702,2.10707,2.10672,2.10707,11000000.0
2006-06-28 11:14:00,2.10691,2.10691,2.10657,2.10657,11000000.0
2006-06-28 11:15:00,2.10663,2.10663,2.10644,2.10652,7000000.0
2006-06-28 11:16:00,2.10662,2.10663,2.10655,2.10657,7000000.0
2006-06-28 11:17:00,2.1064,2.10652,2.10622,2.10622,7000000.0
2006-06-28 11:18:00,2.10627,2.10637,2.1061,2.10628,10000000.0
2006-06-28 11:19:00,2.10623,2.10625,2.10607,2.10612,11000000.0
2006-06-28 11:20:00,2.10605,2.10613,2.106,2.10609,8000000.0
2006-06-28 11:21:00,2.10604,2.10609,2.10588,2.10605,7000000.0
2006-06-28 11:22:00,2.106,2.10608,2.10589,2.10595,8000000.0
2006-06-28 11:23:00,2.10588,2.10617,2.10588,2.10614,8000000.0
2006-06-28 11:24:00,2.10579,2.10661,2.10579,2.10661,7000000.0
2006-06-28 11:25:00,2.10681,2.10701,2.10672,2.10672,8000000.0
2006-06-28 11:26:00,2.10697,2.107,2.10662,2.10662,11000000.0
2006-06-28 11:27:00,2.10687,2.10687,2.10604,2.10604,8000000.0
2006-06-28 11:28:00,2.10643,2.10644,2.10612,2.10614,7000000.0
2006-06-28 11:29:00,2.10614,2.10618,2.10596,2.10602,8000000.0
2006-06-28 11:30:00,2.10579,2.1058,2.10546,2.1058,7000000.0
2006-06-28 11:31:00,2.10584,2.10608,2.10574,2.10581,11000000.0
2006-06-28 11:32:00,2.10584,2.10594,2.10584,2.10588,11000000.0
2006-06-28 11:33:00,2.10596,2.10617,2.10586,2.10617,7000000.0
2006-06-28 11:34:00,2.10614,2.10621,2.106,2.106,7000000.0
2006-06-28 11:35:00,2.10564,2.10588,2.10564,2.10585,10000000.0
2006-06-28 11:37:00,2.10553,2.10581,2.10553,2.10568,8000000.0
2006-06-28 11:38:00,2.10559,2.10559,2.10549,2.10553,9000000.0
2006-06-28 11:39:00,2.10544,2.10638,2.10544,2.10638,9000000.0
2006-06-28 11:40:00,2.10641,2.10641,2.10576,2.10584,11000000.0
2006-06-28 11:41:00,2.1059,2.10596,2.10583,2.10595,11000000.0
2006-06-28 11:43:00,2.1059,2.10612,2.10573,2.10573,7000000.0
2006-06-28 11:44:00,2.10574,2.10591,2.10565,2.10575,7000000.0
2006-06-28 11:45:00,2.10545,2.10567,2.10545,2.10567,11000000.0
2006-06-28 11:46:00,2.10574,2.10589,2.10563,2.10563,7000000.0
2006-06-28 11:47:00,2.10557,2.10566,2.10529,2.10529,9000000.0
2006-06-28 11:48:00,2.10535,2.10566,2.10535,2.10563,10000000.0
2006-06-28 11:49:00,2.10555,2.10555,2.10524,2.10532,7000000.0
2006-06-28 11:50:00,2.1055,2.10598,2.1055,2.1057,7000000.0
2006-06-28 11:51:00,2.10601,2.10603,2.10552,2.10552,8000000.0
2006-06-28 11:52:00,2.10556,2.10556,2.10521,2.10551,10000000.0
2006-06-28 11:53:00,2.10568,2.10643,2.10568,2.10624,10000000.0
2006-06-28 11:54:00,2.10609,2.10613,2.10601,2.10601,9000000.0
2006-06-28 11:55:00,2.10559,2.10575,2.10559,2.10575,8000000.0
2006-06-28 11:56:00,2.10576,2.10605,2.10576,2.10605,11000000.0
2006-06-28 11:57:00,2.10644,2.10644,2.10627,2.10628,8000000.0
2006-06-28 11:58:00,2.10602,2.10613,2.10594,2.10594,9000000.0
2006-06-28 11:59:00,2.10544,2.10552,2.10534,2.10534,7000000.0
2006-06-28 12:00:00,2.10542,2.10565,2.10542,2.10565,7000000.0
2006-06-28 12:01:00,2.10574,2.10584,2.10569,2.10571,10000000.0
2006-06-28 12:02:00,2.10573,2.10578,2.1056,2.10578,10000000.0
2006-06-28 12:03:00,2.1057,2.10587,2.1057,2.10581,7000000.0
2006-06-28 12:04:00,2.10579,2.10579,2.10547,2.10554,9000000.0
2006-06-28 12:05:00,2.1054,2.10542,2.10527,2.10536,11000000.0
2006-06-28 12:06:00,2.10537,2.10567,2.10529,2.10545,7000000.0
2006-06-28 12:07:00,2.10562,2.10588,2.10552,2.10552,7000000.0
2006-06-28 12:08:00,2.10535,2.10571,2.10535,2.10539,9000000.0
2006-06-28 12:09:00,2.10553,2.1058,2.10521,2.10521,8000000.0
2006-06-28 12:10:00,2.10555,2.10596,2.10555,2.10595,8000000.0
2006-06-28 12:11:00,2.10593,2.10607,2.10586,2.10601,7000000.0
2006-06-28 12:12:00,2.10592,2.10592,2.10574,2.10578,7000000.0
2006-06-28 12:13:00,2.1056,2.10561,2.10524,2.1055,10000000.0
2006-06-28 12:14:00,2.10559,2.10574,2.10559,2.10569,8000000.0
2006-06-28 12:15:00,2.10556,2.1057,2.10549,2.1057,8000000.0
2006-06-28 12:16:00,2.10543,2.10572,2.10543,2.10555,8000000.0
2006-06-28 12:17:00,2.10561,2.10579,2.10558,2.10579,8000000.0
2006-06-28 12:18:00,2.10586,2.106,2.10581,2.106,11000000.0
2006-06-28 12:19:00,2.10584,2.10592,2.10574,2.10592,9000000.0
2006-06-28 12:20:00,2.10584,2.10591,2.10567,2.10591,10000000.0
2006-06-28 12:21:00,2.10562,2.10562,2.10375,2.10375,7000000.0
2006-06-28 12:22:00,2.10583,2.10629,2.10577,2.10577,8000000.0
2006-06-28 12:23:00,2.10561,2.10593,2.10561,2.1058,7000000.0
2006-06-28 12:24:00,2.10596,2.10624,2.10596,2.10612,7000000.0
2006-06-28 12:26:00,2.10612,2.10617,2.1061,2.1061,8000000.0
2006-06-28 12:27:00,2.10612,2.10631,2.1061,2.10629,10000000.0
2006-06-28 12:28:00,2.10646,2.10659,2.10638,2.1065,9000000.0
2006-06-28 12:29:00,2.10639,2.10656,2.10639,2.10656,9000000.0
2006-06-28 12:30:00,2.10647,2.10647,2.10628,2.10644,7000000.0
2006-06-28 12:31:00,2.10651,2.1068,2.10651,2.10675,11000000.0
2006-06-28 12:32:00,2.10729,2.10748,2.10718,2.10718,7000000.0
2006-06-28 12:33:00,2.10728,2.10758,2.10728,2.10744,7000000.0
2006-06-28 12:34:00,2.1075,2.10779,2.10749,2.10749,7000000.0
2006-06-28 12:35:00,2.10751,2.10772,2.10751,2.10772,8000000.0
2006-06-28 12:37:00,2.10723,2.10739,2.10717,2.10717,9000000.0
2006-06-28 12:38:00,2.10703,2.10711,2.10649,2.10674,8000000.0
2006-06-28 12:39:00,2.10693,2.10693,2.10658,2.10658,9000000.0
2006-06-28 12:40:00,2.10659,2.10688,2.10659,2.10678,7000000.0
2006-06-28 12:41:00,2.10671,2.10673,2.10621,2.10621,8000000.0
2006-06-28 12:42:00,2.10668,2.10729,2.10668,2.10729,9000000.0
2006-06-28 12:43:00,2.10702,2.10709,2.10672,2.10672,9000000.0
2006-06-28 12:44:00,2.10706,2.10752,2.10706,2.10752,8000000.0
2006-06-28 12:45:00,2.10761,2.10761,2.107,2.10753,10000000.0
2006-06-28 12:46:00,2.10748,2.10759,2.10719,2.10723,9000000.0
2006-06-28 12:47:00,2.10717,2.10735,2.10707,2.10735,10000000.0
2006-06-28 12:48:00,2.10717,2.10734,2.10717,2.10721,11000000.0
2006-06-28 12:49:00,2.10712,2.10713,2.10677,2.10677,7000000.0
2006-06-28 12:50:00,2.10652,2.10652,2.10596,2.10603,7000000.0
2006-06-28 12:51:00,2.10608,2.10626,2.10604,2.10616,8000000.0
2006-06-28 12:52:00,2.1062,2.1062,2.1058,2.10592,11000000.0
2006-06-28 12:53:00,2.10582,2.10582,2.10552,2.10552,8000000.0
2006-06-28 12:54:00,2.10541,2.10581,2.10535,2.10581,7000000.0
2006-06-28 12:55:00,2.10589,2.10589,2.10516,2.10516,8000000.0
2006-06-28 12:56:00,2.10503,2.10515,2.10493,2.10515,7000000.0
2006-06-28 12:57:00,2.10519,2.10555,2.10517,2.10555,7000000.0
2006-06-28 12:58:00,2.10565,2.10583,2.10565,2.1057,8000000.0
2006-06-28 12:59:00,2.1057,2.10604,2.10565,2.10604,7000000.0
2006-06-28 13:00:00,2.10568,2.10583,2.10552,2.10583,8000000.0
2006-06-28 13:01:00,2.10594,2.10607,2.1056,2.10564,8000000.0
2006-06-28 13:02:00,2.10551,2.10551,2.10517,2.10519,7000000.0
2006-06-28 13:03:00,2.10513,2.10525,2.10509,2.10525,8000000.0
2006-06-28 13:04:00,2.10509,2.10517,2.10509,2.10514,7000000.0
2006-06-28 13:05:00,2.10516,2.10532,2.10507,2.10531,8000000.0
2006-06-28 13:06:00,2.10532,2.10532,2.10514,2.1053,7000000.0
2006-06-28 13:07:00,2.10532,2.10532,2.10515,2.10523,7000000.0
2006-06-28 13:08:00,2.10487,2.10487,2.1045,2.10459,10000000.0
2006-06-28 13:09:00,2.10509,2.10521,2.10496,2.10516,7000000.0
2006-06-28 13:11:00,2.10522,2.10522,2.10493,2.10515,8000000.0
2006-06-28 13:12:00,2.10502,2.10509,2.10481,2.10493,8000000.0
2006-06-28 13:13:00,2.10517,2.10521,2.10497,2.10521,9000000.0
2006-06-28 13:14:00,2.1053,2.1053,2.10508,2.10526,7000000.0
2006-06-28 13:15:00,2.10544,2.10544,2.10521,2.10537,8000000.0
2006-06-28 13:16:00,2.10538,2.10544,2.10527,2.10534,8000000.0
2006-06-28 13:17:00,2.10544,2.10563,2.1054,2.10544,9000000.0
2006-06-28 13:18:00,2.10533,2.10533,2.10513,2.1053,10000000.0
2006-06-28 13:19:00,2.10539,2.10541,2.10527,2.10535,8000000.0
2006-06-28 13:20:00,2.10547,2.10551,2.10535,2.10551,8000000.0
2006-06-28 13:21:00,2.1055,2.1055,2.10538,2.10543,7000000.0
2006-06-28 13:22:00,2.10539,2.10539,2.10512,2.10532,11000000.0
2006-06-28 13:23:00,2.10504,2.10515,2.10478,2.10478,8000000.0
2006-06-28 13:24:00,2.10494,2.10497,2.1049,2.10497,7000000.0
2006-06-28 13:25:00,2.10484,2.10487,2.10461,2.10481,11000000.0
2006-06-28 13:26:00,2.10459,2.10478,2.10459,2.10471,10000000.0
2006-06-28 13:27:00,2.10462,2.10469,2.10443,2.10458,8000000.0
2006-06-28 13:28:00,2.10441,2.10441,2.10412,2.10412,21000000.0
2006-06-28 13:29:00,2.10417,2.10424,2.10417,2.10419,17000000.0
2006-06-28 13:30:00,2.10419,2.10424,2.10331,2.10331,7000000.0
2006-06-28 13:31:00,2.10335,2.1035,2.10332,2.10332,9000000.0
2006-06-28 13:32:00,2.10341,2.10388,2.10341,2.10388,14000000.0
2006-06-28 13:34:00,2.10398,2.10433,2.10398,2.10416,31000000.0
2006-06-28 13:35:00,2.10424,2.10555,2.10424,2.10506,17000000.0
2006-06-28 13:36:00,2.10508,2.10527,2.10506,2.10527,24000000.0
2006-06-28 13:37:00,2.10534,2.10537,2.10532,2.10535,10000000.0
2006-06-28 13:38:00,2.10566,2.10596,2.10542,2.10542,18000000.0
2006-06-28 13:40:00,2.10532,2.10541,2.10525,2.10541,29000000.0
2006-06-28 13:41:00,2.10546,2.10571,2.10544,2.10571,13000000.0
2006-06-28 13:42:00,2.10572,2.10572,2.10551,2.10561,6000000.0
2006-06-28 13:44:00,2.10562,2.10573,2.10548,2.10573,26000000.0
2006-06-28 13:45:00,2.10576,2.10593,2.10575,2.1058,22000000.0
2006-06-28 13:46:00,2.10591,2.10634,2.10591,2.1063,19000000.0
2006-06-28 13:47:00,2.10705,2.10706,2.10684,2.10688,17000000.0
2006-06-28 13:48:00,2.10689,2.10689,2.10681,2.10683,22000000.0
2006-06-28 13:49:00,2.10686,2.10696,2.10686,2.1069,24000000.0
2006-06-28 13:50:00,2.1065,2.1067,2.10646,2.10648,15000000.0
2006-06-28 13:51:00,2.10684,2.10696,2.10684,2.10696,22000000.0
2006-06-28 13:52:00,2.10702,2.10712,2.10686,2.10701,32000000.0
2006-06-28 13:54:00,2.10687,2.10687,2.10639,2.10639,31000000.0
2006-06-28 13:55:00,2.10643,2.10661,2.10643,2.10661,20000000.0
2006-06-28 13:56:00,2.10656,2.10656,2.10636,2.10655,24000000.0
2006-06-28 13:57:00,2.10671,2.10694,2.1067,2.10694,34000000.0
2006-06-28 13:58:00,2.10696,2.10696,2.10669,2.10669,16000000.0
2006-06-28 13:59:00,2.10701,2.10709,2.10681,2.10709,30000000.0
2006-06-28 14:00:00,2.10697,2.10697,2.10642,2.10642,39000000.0
2006-06-28 14:01:00,2.10646,2.10652,2.10638,2.10638,30000000.0
2006-06-28 14:02:00,2.10652,2.10737,2.10652,2.10737,19000000.0
2006-06-28 14:03:00,2.10793,2.10866,2.10793,2.10866,23000000.0
2006-06-28 14:04:00,2.10885,2.10991,2.10877,2.10983,33000000.0
2006-06-28 14:05:00,2.10984,2.11003,2.10917,2.10917,28000000.0
2006-06-28 14:06:00,2.10905,2.10957,2.10905,2.10957,31000000.0
2006-06-28 14:07:00,2.10974,2.11042,2.10974,2.11042,31000000.0
2006-06-28 14:08:00,2.11097,2.11097,2.11043,2.11046,27000000.0
2006-06-28 14:09:00,2.11004,2.11076,2.11004,2.11076,27000000.0
2006-06-28 14:10:00,2.11083,2.11124,2.11083,2.11101,24000000.0
2006-06-28 14:11:00,2.11133,2.11138,2.11126,2.11138,21000000.0
2006-06-28 14:12:00,2.11131,2.11161,2.11131,2.11133,22000000.0
2006-06-28 14:13:00,2.11119,2.11119,2.10966,2.10966,13000000.0
2006-06-28 14:14:00,2.10975,2.11107,2.10975,2.11107,21000000.0
2006-06-28 14:15:00,2.11171,2.11171,2.11125,2.11141,25000000.0
2006-06-28 14:16:00,2.11149,2.11181,2.11144,2.11145,26000000.0
2006-06-28 14:17:00,2.11143,2.11193,2.11143,2.11193,32000000.0
2006-06-28 14:18:00,2.11205,2.1124,2.11205,2.11226,27000000.0
2006-06-28 14:19:00,2.11157,2.11157,2.11109,2.11109,35000000.0
2006-06-28 14:20:00,2.11104,2.11133,2.11104,2.11133,32000000.0
2006-06-28 14:21:00,2.11202,2.11235,2.1117,2.11235,39000000.0
2006-06-28 14:22:00,2.11235,2.11286,2.11229,2.11246,22000000.0
2006-06-28 14:23:00,2.11254,2.11279,2.11239,2.11243,40000000.0
2006-06-28 14:25:00,2.11286,2.1133,2.11286,2.11297,35000000.0
2006-06-28 14:26:00,2.11305,2.11356,2.11305,2.11356,18000000.0
2006-06-28 14:27:00,2.11396,2.11516,2.11396,2.11516,28000000.0
2006-06-28 14:28:00,2.11559,2.11584,2.11486,2.11546,21000000.0
2006-06-28 14:29:00,2.11514,2.11514,2.11392,2.11392,16000000.0
2006-06-28 14:30:00,2.11378,2.11378,2.11315,2.11355,25000000.0
2006-06-28 14:31:00,2.11362,2.11429,2.11362,2.11415,26000000.0
2006-06-28 14:32:00,2.11309,2.11309,2.11265,2.11267,32000000.0
2006-06-28 14:33:00,2.11258,2.11267,2.11247,2.11247,20000000.0
2006-06-28 14:34:00,2.11236,2.11236,2.11202,2.11215,25000000.0
2006-06-28 14:35:00,2.11252,2.11276,2.11252,2.11272,23000000.0
2006-06-28 14:36:00,2.11282,2.11292,2.11282,2.11292,11000000.0
2006-06-28 14:37:00,2.11294,2.11302,2.11292,2.11292,41000000.0
2006-06-28 14:38:00,2.11284,2.11284,2.11266,2.11283,54000000.0
2006-06-28 14:39:00,2.11253,2.11253,2.11122,2.11122,36000000.0
2006-06-28 14:40:00,2.11172,2.11322,2.11172,2.11322,36000000.0
2006-06-28 14:41:00,2.11303,2.11303,2.11246,2.11246,41000000.0
2006-06-28 14:42:00,2.11232,2.11237,2.11214,2.11227,19000000.0
2006-06-28 14:43:00,2.11226,2.11243,2.11223,2.11243,20000000.0
2006-06-28 14:44:00,2.11237,2.11241,2.11213,2.11213,25000000.0
2006-06-28 14:45:00,2.11218,2.11225,2.11217,2.1122,33000000.0
2006-06-28 14:46:00,2.11218,2.1122,2.11182,2.11182,11000000.0
2006-06-28 14:47:00,2.1118,2.11198,2.11151,2.11198,7000000.0
2006-06-28 14:48:00,2.11171,2.11195,2.11169,2.11179,21000000.0
2006-06-28 14:49:00,2.11159,2.11191,2.11159,2.11185,32000000.0
2006-06-28 14:50:00,2.1119,2.11227,2.1119,2.11215,33000000.0
2006-06-28 14:51:00,2.11236,2.11252,2.11235,2.11245,37000000.0
2006-06-28 14:52:00,2.11253,2.11253,2.11227,2.11252,17000000.0
2006-06-28 14:53:00,2.1124,2.1124,2.11195,2.11195,22000000.0
2006-06-28 14:54:00,2.11171,2.11211,2.11132,2.11201,17000000.0
2006-06-28 14:55:00,2.11193,2.11193,2.11153,2.11153,7000000.0
2006-06-28 14:56:00,2.11088,2.11136,2.11088,2.11131,21000000.0
2006-06-28 14:57:00,2.11091,2.11091,2.11037,2.11051,12000000.0
2006-06-28 14:58:00,2.10999,2.11111,2.10999,2.11094,31000000.0
2006-06-28 14:59:00,2.11073,2.11109,2.11073,2.11109,20000000.0
2006-06-28 15:00:00,2.11117,2.11124,2.11095,2.11124,32000000.0
2006-06-28 15:01:00,2.11177,2.1118,2.11143,2.11155,14000000.0
2006-06-28 15:02:00,2.1115,2.11189,2.11138,2.11156,26000000.0
2006-06-28 15:03:00,2.11108,2.11153,2.11108,2.11153,30000000.0
2006-06-28 15:04:00,2.11184,2.11212,2.11176,2.11191,29000000.0
2006-06-28 15:05:00,2.1115,2.11197,2.1114,2.11197,28000000.0
2006-06-28 15:06:00,2.11186,2.11221,2.11147,2.11147,16000000.0
2006-06-28 15:07:00,2.11143,2.1119,2.11143,2.11173,26000000.0
2006-06-28 15:08:00,2.11173,2.11173,2.11102,2.11102,25000000.0
2006-06-28 15:09:00,2.11102,2.11154,2.11102,2.11154,34000000.0
2006-06-28 15:10:00,2.1116,2.112,2.1116,2.112,36000000.0
2006-06-28 15:11:00,2.11162,2.11173,2.11148,2.11148,27000000.0
2006-06-28 15:12:00,2.11149,2.11173,2.11149,2.11173,26000000.0
2006-06-28 15:13:00,2.11183,2.11183,2.11168,2.11168,41000000.0
2006-06-28 15:14:00,2.11132,2.11144,2.11097,2.11115,30000000.0
2006-06-28 15:15:00,2.11144,2.11144,2.11119,2.11124,21000000.0
2006-06-28 15:16:00,2.11153,2.11159,2.11153,2.11159,9000000.0
2006-06-28 15:17:00,2.11189,2.11227,2.11189,2.11227,26000000.0
2006-06-28 15:18:00,2.11238,2.1124,2.1122,2.1122,10000000.0
2006-06-28 15:19:00,2.11192,2.11192,2.11174,2.11174,16000000.0
2006-06-28 15:20:00,2.11197,2.11212,2.11189,2.11212,20000000.0
2006-06-28 15:21:00,2.11217,2.11257,2.11217,2.11225,12000000.0
2006-06-28 15:22:00,2.11244,2.11266,2.11198,2.11198,22000000.0
2006-06-28 15:23:00,2.11212,2.11249,2.11212,2.11249,36000000.0
2006-06-28 15:24:00,2.11207,2.11244,2.11207,2.11244,8000000.0
2006-06-28 15:25:00,2.11223,2.11223,2.11205,2.11206,14000000.0
2006-06-28 15:26:00,2.11191,2.11191,2.11146,2.11154,40000000.0
2006-06-28 15:27:00,2.11215,2.11238,2.11174,2.11174,32000000.0
2006-06-28 15:28:00,2.11171,2.11171,2.11145,2.11145,55000000.0
2006-06-28 15:29:00,2.11119,2.11129,2.10925,2.11101,47000000.0
2006-06-28 15:30:00,2.10929,2.11153,2.10929,2.11129,71000000.0
2006-06-28 15:31:00,2.11139,2.11146,2.11126,2.11146,58000000.0
2006-06-28 15:32:00,2.11151,2.11159,2.11151,2.11159,25000000.0
2006-06-28 15:33:00,2.11184,2.11203,2.11167,2.11167,32000000.0
2006-06-28 15:34:00,2.11194,2.11203,2.11161,2.11161,22000000.0
2006-06-28 15:35:00,2.11138,2.11138,2.11106,2.11133,30000000.0
2006-06-28 15:36:00,2.1111,2.11154,2.11102,2.11146,23000000.0
2006-06-28 15:37:00,2.11218,2.11248,2.11165,2.11248,24000000.0
2006-06-28 15:38:00,2.11299,2.11299,2.11244,2.1128,61000000.0
2006-06-28 15:39:00,2.11306,2.11306,2.11267,2.11278,40000000.0
2006-06-28 15:40:00,2.11309,2.11309,2.11284,2.11297,37000000.0
2006-06-28 15:41:00,2.11305,2.1133,2.11302,2.1133,43000000.0
2006-06-28 15:42:00,2.11332,2.11376,2.11332,2.11352,41000000.0
2006-06-28 15:43:00,2.1135,2.11414,2.11311,2.11414,30000000.0
2006-06-28 15:44:00,2.11426,2.11437,2.11416,2.11437,29000000.0
2006-06-28 15:45:00,2.11448,2.11448,2.11398,2.11398,36000000.0
2006-06-28 15:46:00,2.11389,2.11391,2.11367,2.11391,24000000.0
2006-06-28 15:47:00,2.11408,2.11408,2.11396,2.11401,31000000.0
2006-06-28 15:48:00,2.11394,2.11433,2.11394,2.11403,33000000.0
2006-06-28 15:49:00,2.11367,2.11413,2.11367,2.11412,25000000.0
2006-06-28 15:50:00,2.11497,2.11519,2.11497,2.11519,11000000.0
2006-06-28 15:51:00,2.11506,2.11506,2.11443,2.11443,37000000.0
2006-06-28 15:52:00,2.11448,2.11483,2.11446,2.11483,23000000.0
2006-06-28 15:53:00,2.11465,2.11465,2.11313,2.11377,15000000.0
2006-06-28 15:54:00,2.11342,2.11354,2.11342,2.11349,26000000.0
2006-06-28 15:55:00,2.11342,2.11342,2.11196,2.11196,33000000.0
2006-06-28 15:56:00,2.11256,2.11268,2.1124,2.1124,6000000.0
2006-06-28 15:57:00,2.11231,2.11296,2.11231,2.11296,34000000.0
2006-06-28 15:58:00,2.11302,2.11302,2.11266,2.11266,24000000.0
2006-06-28 15:59:00,2.11291,2.11315,2.11255,2.11315,23000000.0
2006-06-28 16:00:00,2.11323,2.11323,2.11256,2.11256,51000000.0
2006-06-28 16:01:00,2.11257,2.11301,2.11257,2.11279,31000000.0
2006-06-28 16:02:00,2.11283,2.11327,2.11283,2.11286,29000000.0
2006-06-28 16:03:00,2.11288,2.11314,2.11288,2.11302,51000000.0
2006-06-28 16:04:00,2.11275,2.11331,2.11273,2.11331,38000000.0
2006-06-28 16:05:00,2.11352,2.11352,2.11277,2.11332,37000000.0
2006-06-28 16:06:00,2.11357,2.11369,2.11342,2.11358,33000000.0
2006-06-28 16:07:00,2.11362,2.11378,2.11362,2.11378,37000000.0
2006-06-28 16:08:00,2.11354,2.11381,2.11352,2.11352,37000000.0
2006-06-28 16:09:00,2.11331,2.11335,2.11308,2.11316,44000000.0
2006-06-28 16:10:00,2.11316,2.11316,2.11265,2.1127,41000000.0
2006-06-28 16:11:00,2.11267,2.11323,2.11267,2.11314,27000000.0
2006-06-28 16:12:00,2.11348,2.11349,2.11295,2.11295,22000000.0
2006-06-28 16:13:00,2.1133,2.11348,2.1133,2.11345,38000000.0
2006-06-28 16:14:00,2.11385,2.11443,2.11385,2.11443,41000000.0
2006-06-28 16:15:00,2.11431,2.11473,2.11431,2.11444,42000000.0
2006-06-28 16:16:00,2.11447,2.11492,2.1139,2.11392,45000000.0
2006-06-28 16:17:00,2.11336,2.11374,2.11336,2.11354,22000000.0
2006-06-28 16:18:00,2.11336,2.11402,2.11336,2.11402,49000000.0
2006-06-28 16:19:00,2.11461,2.11481,2.11461,2.11469,27000000.0
2006-06-28 16:20:00,2.11462,2.11469,2.11437,2.11469,52000000.0
2006-06-28 16:21:00,2.1147,2.11475,2.11457,2.11475,37000000.0
2006-06-28 16:22:00,2.11459,2.11459,2.11379,2.11379,50000000.0
2006-06-28 16:23:00,2.11331,2.11331,2.11281,2.113,48000000.0
2006-06-28 16:24:00,2.11267,2.11267,2.11214,2.11214,44000000.0
2006-06-28 16:25:00,2.11218,2.11218,2.11162,2.1117,28000000.0
2006-06-28 16:26:00,2.11153,2.11153,2.11114,2.11114,41000000.0
2006-06-28 16:27:00,2.11124,2.11173,2.11124,2.11152,46000000.0
2006-06-28 16:28:00,2.11136,2.11136,2.11112,2.11115,34000000.0
2006-06-28 16:29:00,2.11127,2.11136,2.11101,2.11136,24000000.0
2006-06-28 16:30:00,2.11177,2.11177,2.11132,2.11139,43000000.0
2006-06-28 16:31:00,2.11121,2.11127,2.11092,2.11096,36000000.0
2006-06-28 16:32:00,2.11098,2.1112,2.11092,2.1112,34000000.0
2006-06-28 16:34:00,2.1114,2.1114,2.11125,2.11125,29000000.0
2006-06-28 16:35:00,2.11116,2.11116,2.11,2.11016,53000000.0
2006-06-28 16:36:00,2.10965,2.10965,2.10879,2.1092,43000000.0
2006-06-28 16:37:00,2.10915,2.10915,2.10854,2.10881,56000000.0
2006-06-28 16:38:00,2.10889,2.10901,2.10885,2.10888,34000000.0
2006-06-28 16:39:00,2.10933,2.10956,2.10927,2.10936,43000000.0
2006-06-28 16:40:00,2.10908,2.10955,2.10893,2.10955,63000000.0
2006-06-28 16:41:00,2.10975,2.10978,2.10915,2.10915,44000000.0
2006-06-28 16:42:00,2.10965,2.11025,2.10965,2.11025,57000000.0
2006-06-28 16:43:00,2.11018,2.11025,2.10983,2.10983,20000000.0
2006-06-28 16:44:00,2.1099,2.10995,2.10972,2.10978,34000000.0
2006-06-28 16:45:00,2.10968,2.10974,2.10955,2.10973,41000000.0
2006-06-28 16:46:00,2.10961,2.10976,2.10953,2.10957,59000000.0
2006-06-28 16:47:00,2.10935,2.10939,2.10905,2.10935,55000000.0
2006-06-28 16:48:00,2.10945,2.10945,2.10897,2.10928,46000000.0
2006-06-28 16:49:00,2.10936,2.11035,2.10936,2.1099,35000000.0
2006-06-28 16:50:00,2.10982,2.10989,2.10966,2.10987,45000000.0
2006-06-28 16:51:00,2.10994,2.11002,2.10982,2.10982,30000000.0
2006-06-28 16:52:00,2.10994,2.10994,2.1096,2.1096,30000000.0
2006-06-28 16:53:00,2.10907,2.10927,2.10907,2.10927,19000000.0
2006-06-28 16:54:00,2.10923,2.10923,2.10889,2.10916,18000000.0
2006-06-28 16:55:00,2.10924,2.10924,2.10887,2.10887,40000000.0
2006-06-28 16:56:00,2.1088,2.10898,2.1088,2.10898,37000000.0
2006-06-28 16:57:00,2.10911,2.10937,2.10906,2.10906,17000000.0
2006-06-28 16:58:00,2.10946,2.10959,2.1094,2.10959,45000000.0
2006-06-28 16:59:00,2.10954,2.10981,2.10954,2.10967,39000000.0
2006-06-28 17:00:00,2.10996,2.11023,2.10996,2.11002,47000000.0
2006-06-28 17:01:00,2.1101,2.1101,2.10968,2.10968,26000000.0
2006-06-28 17:02:00,2.10964,2.11007,2.10964,2.10972,33000000.0
2006-06-28 17:03:00,2.10954,2.11022,2.10954,2.11022,33000000.0
2006-06-28 17:04:00,2.11026,2.11026,2.10967,2.10992,37000000.0
2006-06-28 17:05:00,2.10985,2.11002,2.10985,2.11001,35000000.0
2006-06-28 17:06:00,2.11004,2.1101,2.10989,2.11004,46000000.0
2006-06-28 17:07:00,2.10986,2.10995,2.1098,2.10988,33000000.0
2006-06-28 17:08:00,2.10996,2.10996,2.10969,2.1097,45000000.0
2006-06-28 17:09:00,2.1098,2.1098,2.10863,2.10863,47000000.0
2006-06-28 17:10:00,2.1088,2.10895,2.1088,2.10895,6000000.0
2006-06-28 17:11:00,2.10915,2.10915,2.10871,2.10874,44000000.0
2006-06-28 17:12:00,2.10873,2.10892,2.10866,2.10871,23000000.0
2006-06-28 17:13:00,2.10901,2.10928,2.10895,2.10928,35000000.0
2006-06-28 17:14:00,2.10938,2.10958,2.10938,2.10958,27000000.0
2006-06-28 17:15:00,2.10925,2.10936,2.1092,2.10936,26000000.0
2006-06-28 17:16:00,2.1094,2.1094,2.10909,2.10909,27000000.0
2006-06-28 17:17:00,2.10903,2.1091,2.10866,2.10866,38000000.0
2006-06-28 17:18:00,2.10881,2.10907,2.10881,2.10907,29000000.0
2006-06-28 17:19:00,2.10909,2.10948,2.10909,2.10948,19000000.0
2006-06-28 17:20:00,2.10965,2.10975,2.10959,2.10972,29000000.0
2006-06-28 17:21:00,2.10984,2.10997,2.10984,2.10997,26000000.0
2006-06-28 17:22:00,2.11018,2.11063,2.11018,2.11063,30000000.0
2006-06-28 17:23:00,2.11068,2.11068,2.11039,2.11042,32000000.0
2006-06-28 17:24:00,2.11032,2.11051,2.11026,2.11037,23000000.0
2006-06-28 17:25:00,2.1104,2.1104,2.1101,2.11017,20000000.0
2006-06-28 17:26:00,2.11007,2.11038,2.11007,2.11034,18000000.0
2006-06-28 17:27:00,2.11049,2.11072,2.11047,2.11058,44000000.0
2006-06-28 17:28:00,2.11048,2.11048,2.11002,2.11002,39000000.0
2006-06-28 17:29:00,2.11039,2.11063,2.11036,2.11047,36000000.0
2006-06-28 17:30:00,2.11024,2.11046,2.1102,2.11046,61000000.0
2006-06-28 17:31:00,2.11018,2.11077,2.11018,2.11074,62000000.0
2006-06-28 17:32:00,2.11052,2.11052,2.11004,2.11004,54000000.0
2006-06-28 17:33:00,2.11048,2.11085,2.11046,2.11085,64000000.0
2006-06-28 17:34:00,2.1108,2.1109,2.11068,2.11079,60000000.0
2006-06-28 17:35:00,2.11058,2.11065,2.11042,2.11064,43000000.0
2006-06-28 17:36:00,2.11061,2.11061,2.11017,2.11033,58000000.0
2006-06-28 17:37:00,2.11035,2.11049,2.11034,2.11049,47000000.0
2006-06-28 17:38:00,2.11049,2.11066,2.11049,2.11065,44000000.0
2006-06-28 17:39:00,2.11063,2.11063,2.11031,2.11031,41000000.0
2006-06-28 17:40:00,2.11027,2.11063,2.11027,2.11063,59000000.0
2006-06-28 17:41:00,2.11059,2.11059,2.11049,2.11049,50000000.0
2006-06-28 17:42:00,2.11036,2.11036,2.10993,2.10994,37000000.0
2006-06-28 17:43:00,2.10994,2.1104,2.10994,2.1104,33000000.0
2006-06-28 17:44:00,2.11041,2.11041,2.10983,2.11004,46000000.0
2006-06-28 17:45:00,2.10983,2.10984,2.10955,2.10955,49000000.0
2006-06-28 17:46:00,2.10955,2.11004,2.10955,2.10956,56000000.0
2006-06-28 17:47:00,2.1086,2.10882,2.10567,2.10567,65000000.0
2006-06-28 17:48:00,2.10537,2.10593,2.10464,2.10464,61000000.0
2006-06-28 17:49:00,2.10421,2.10421,2.10194,2.10194,72000000.0
2006-06-28 17:50:00,2.10159,2.10276,2.10159,2.10276,53000000.0
2006-06-28 17:51:00,2.10321,2.10321,2.10138,2.10141,54000000.0
2006-06-28 17:52:00,2.10187,2.1025,2.10173,2.1025,51000000.0
2006-06-28 17:53:00,2.10299,2.10312,2.1026,2.10289,42000000.0
2006-06-28 17:54:00,2.10289,2.10299,2.10289,2.10299,32000000.0
2006-06-28 17:55:00,2.10327,2.10354,2.10317,2.10354,32000000.0
2006-06-28 17:56:00,2.10307,2.10307,2.10273,2.10307,47000000.0
2006-06-28 17:57:00,2.10335,2.10343,2.10307,2.10307,34000000.0
2006-06-28 17:58:00,2.10313,2.10314,2.10228,2.10255,44000000.0
2006-06-28 17:59:00,2.10249,2.10286,2.10249,2.10252,39000000.0
2006-06-28 18:00:00,2.10174,2.10174,2.1004,2.1004,32000000.0
2006-06-28 18:01:00,2.10023,2.10093,2.10023,2.10059,52000000.0
2006-06-28 18:02:00,2.10117,2.10171,2.10117,2.1015,30000000.0
2006-06-28 18:03:00,2.10184,2.10427,2.10184,2.10418,38000000.0
2006-06-28 18:04:00,2.10467,2.10467,2.10427,2.10429,38000000.0
2006-06-28 18:05:00,2.10417,2.10418,2.104,2.10418,36000000.0
2006-06-28 18:06:00,2.10422,2.1044,2.1042,2.1044,32000000.0
2006-06-28 18:07:00,2.10461,2.10519,2.10461,2.10511,38000000.0
2006-06-28 18:08:00,2.10472,2.10485,2.10424,2.10485,56000000.0
2006-06-28 18:09:00,2.10527,2.1053,2.10505,2.1053,34000000.0
2006-06-28 18:10:00,2.1051,2.1051,2.10456,2.10456,26000000.0
2006-06-28 18:11:00,2.10431,2.10431,2.10271,2.10271,34000000.0
2006-06-28 18:12:00,2.10223,2.10223,2.1011,2.1011,24000000.0
2006-06-28 18:14:00,2.10123,2.10155,2.10123,2.10155,22000000.0
2006-06-28 18:15:00,2.10158,2.10158,2.10089,2.1009,21000000.0
2006-06-28 18:16:00,2.10016,2.10016,2.09913,2.09913,66000000.0
2006-06-28 18:17:00,2.09912,2.09939,2.09907,2.09939,60000000.0
2006-06-28 18:18:00,2.09976,2.09979,2.09931,2.09931,33000000.0
2006-06-28 18:19:00,2.0993,2.10087,2.0993,2.10087,46000000.0
2006-06-28 18:20:00,2.10097,2.10102,2.10079,2.10082,61000000.0
2006-06-28 18:21:00,2.10074,2.10074,2.1002,2.1002,37000000.0
2006-06-28 18:22:00,2.09974,2.10023,2.09974,2.10023,49000000.0
2006-06-28 18:23:00,2.10012,2.10012,2.09935,2.09941,34000000.0
2006-06-28 18:24:00,2.09929,2.10032,2.09929,2.09957,47000000.0
2006-06-28 18:25:00,2.09949,2.09987,2.09949,2.09966,31000000.0
2006-06-28 18:26:00,2.09956,2.09956,2.09848,2.09913,43000000.0
2006-06-28 18:27:00,2.09859,2.09861,2.09839,2.09851,35000000.0
2006-06-28 18:28:00,2.09871,2.09924,2.09871,2.09924,18000000.0
2006-06-28 18:29:00,2.09929,2.09946,2.09928,2.09946,24000000.0
2006-06-28 18:30:00,2.09921,2.09979,2.09921,2.09944,32000000.0
2006-06-28 18:31:00,2.09977,2.10018,2.09977,2.10018,46000000.0
2006-06-28 18:32:00,2.10102,2.10108,2.10075,2.10107,55000000.0
2006-06-28 18:33:00,2.10092,2.10092,2.10025,2.10025,29000000.0
2006-06-28 18:34:00,2.09978,2.10029,2.09978,2.10029,32000000.0
2006-06-28 18:35:00,2.10031,2.10057,2.1003,2.10057,47000000.0
2006-06-28 20:27:00,2.10065,2.10124,2.10065,2.10117,11000000.0
2006-06-28 20:28:00,2.10129,2.10143,2.10116,2.10116,7000000.0
2006-06-28 20:29:00,2.1011,2.10161,2.1011,2.10157,20000000.0
2006-06-28 20:30:00,2.1019,2.10213,2.10173,2.10173,27000000.0
2006-06-28 20:31:00,2.10175,2.10175,2.1013,2.1013,4000000.0
2006-06-28 20:32:00,2.10111,2.10125,2.10111,2.10125,20000000.0
2006-06-28 20:33:00,2.10131,2.10131,2.10107,2.10121,14000000.0
2006-06-28 20:34:00,2.1012,2.1012,2.10093,2.10093,28000000.0
2006-06-28 20:35:00,2.10064,2.10098,2.10064,2.10081,23000000.0
2006-06-28 20:36:00,2.10079,2.10085,2.10076,2.10085,11000000.0
2006-06-28 20:37:00,2.10093,2.10101,2.10085,2.10101,7000000.0
2006-06-28 20:38:00,2.10102,2.10107,2.10089,2.10096,10000000.0
2006-06-28 20:39:00,2.10092,2.10099,2.1009,2.10095,9000000.0
2006-06-28 20:40:00,2.101,2.10104,2.10087,2.10087,8000000.0
2006-06-28 20:41:00,2.101,2.10101,2.10093,2.10096,8000000.0
2006-06-28 20:42:00,2.10099,2.1011,2.10089,2.10089,15000000.0
2006-06-28 20:43:00,2.101,2.101,2.10095,2.10095,12000000.0
2006-06-28 20:44:00,2.10096,2.10102,2.10091,2.10094,7000000.0
2006-06-28 20:45:00,2.10092,2.101,2.10083,2.101,12000000.0
2006-06-28 20:46:00,2.10085,2.10089,2.10079,2.10084,9000000.0
2006-06-28 20:47:00,2.10089,2.10099,2.10082,2.10099,11000000.0
2006-06-28 20:48:00,2.10097,2.10112,2.10073,2.10073,11000000.0
2006-06-28 20:49:00,2.10095,2.10186,2.10095,2.10148,18000000.0
2006-06-28 20:50:00,2.10132,2.10139,2.10126,2.10139,7000000.0
2006-06-28 20:51:00,2.1015,2.10177,2.1015,2.10177,18000000.0
2006-06-28 20:52:00,2.10176,2.10187,2.10176,2.10187,15000000.0
2006-06-28 20:53:00,2.10194,2.10226,2.10194,2.10221,8000000.0
2006-06-28 20:54:00,2.10233,2.10307,2.10233,2.10307,10000000.0
2006-06-28 20:55:00,2.10266,2.10294,2.10265,2.1028,11000000.0
2006-06-28 20:56:00,2.10279,2.10305,2.10275,2.10305,8000000.0
2006-06-28 20:57:00,2.10303,2.10329,2.10303,2.10324,18000000.0
2006-06-28 20:58:00,2.10276,2.10349,2.10276,2.10349,14000000.0
2006-06-28 20:59:00,2.10393,2.10405,2.10393,2.10404,8000000.0
2006-06-28 21:00:00,2.10398,2.10398,2.10356,2.10356,7000000.0
2006-06-28 21:01:00,2.10349,2.10362,2.10349,2.10355,16000000.0
2006-06-28 21:02:00,2.10337,2.10356,2.10337,2.10353,8000000.0
2006-06-28 21:03:00,2.10347,2.10356,2.10342,2.10342,13000000.0
2006-06-28 21:04:00,2.10347,2.10348,2.10338,2.10338,8000000.0
2006-06-28 21:05:00,2.10331,2.10331,2.10311,2.10311,11000000.0
2006-06-28 21:06:00,2.10319,2.10334,2.10319,2.10334,8000000.0
2006-06-28 21:07:00,2.10332,2.10332,2.10315,2.10319,7000000.0
2006-06-28 21:08:00,2.10317,2.10324,2.10317,2.10319,11000000.0
2006-06-28 21:09:00,2.1031,2.10312,2.10304,2.10312,9000000.0
2006-06-28 21:10:00,2.10326,2.10326,2.10308,2.10321,10000000.0
2006-06-28 21:11:00,2.10322,2.10339,2.10322,2.10336,8000000.0
2006-06-28 21:12:00,2.10342,2.10342,2.10147,2.10333,10000000.0
2006-06-28 21:13:00,2.10341,2.10356,2.10341,2.10352,8000000.0
2006-06-28 21:14:00,2.10355,2.10364,2.1035,2.10364,7000000.0
2006-06-28 21:15:00,2.10354,2.10354,2.10328,2.10328,11000000.0
2006-06-28 21:17:00,2.10332,2.10333,2.10317,2.10326,7000000.0
2006-06-28 21:18:00,2.10319,2.10332,2.10319,2.10323,7000000.0
2006-06-28 21:19:00,2.10311,2.10311,2.10289,2.10297,8000000.0
2006-06-28 21:20:00,2.10308,2.10309,2.10301,2.10304,12000000.0
2006-06-28 21:21:00,2.10296,2.10314,2.10286,2.10314,8000000.0
2006-06-28 21:23:00,2.10299,2.10314,2.10296,2.10304,10000000.0
2006-06-28 21:24:00,2.10309,2.10334,2.10305,2.10334,11000000.0
2006-06-28 21:25:00,2.10343,2.10349,2.10331,2.10341,6000000.0
2006-06-28 21:26:00,2.1035,2.10356,2.10339,2.10339,5000000.0
2006-06-28 21:27:00,2.1035,2.10371,2.1035,2.10371,6000000.0
2006-06-28 21:28:00,2.10378,2.10384,2.10371,2.10384,20000000.0
2006-06-28 21:29:00,2.10383,2.10383,2.10342,2.10356,8000000.0
2006-06-28 21:32:00,2.10333,2.10333,2.10306,2.10307,7000000.0
2006-06-28 21:34:00,2.10314,2.10324,2.10314,2.10324,10000000.0
2006-06-28 21:35:00,2.10328,2.10332,2.10322,2.10332,11000000.0
2006-06-28 21:37:00,2.10329,2.10332,2.10317,2.10332,11000000.0
2006-06-28 21:38:00,2.10331,2.10331,2.10284,2.103,26000000.0
2006-06-28 21:39:00,2.10307,2.10309,2.10294,2.10304,18000000.0
2006-06-28 21:42:00,2.10308,2.10308,2.10297,2.10299,7000000.0
2006-06-28 21:43:00,2.10303,2.10305,2.10294,2.10297,11000000.0
2006-06-28 21:48:00,2.10301,2.10307,2.10298,2.10307,7000000.0
2006-06-28 21:49:00,2.10306,2.10313,2.10303,2.10313,8000000.0
2006-06-28 21:53:00,2.1031,2.10332,2.1031,2.10315,8000000.0
2006-06-28 21:54:00,2.10341,2.10341,2.10333,2.10336,9000000.0
2006-06-28 21:55:00,2.10324,2.10324,2.10306,2.10306,11000000.0
2006-06-28 21:56:00,2.10309,2.10314,2.10306,2.10314,6000000.0
2006-06-28 21:57:00,2.10309,2.10323,2.10307,2.10309,13000000.0
2006-06-28 21:58:00,2.10322,2.10324,2.10315,2.1032,6000000.0
2006-06-28 21:59:00,2.10308,2.10311,2.10296,2.10301,25000000.0
2006-06-28 22:00:00,2.10311,2.10312,2.103,2.10306,12000000.0
2006-06-28 22:04:00,2.10307,2.10307,2.10284,2.10284,11000000.0
2006-06-28 22:05:00,2.10313,2.10315,2.10306,2.10309,5000000.0
2006-06-28 22:06:00,2.10296,2.10315,2.10287,2.10315,8000000.0
2006-06-28 22:08:00,2.10312,2.10317,2.10302,2.10317,6000000.0
2006-06-28 22:10:00,2.1032,2.10334,2.10318,2.10323,9000000.0
2006-06-28 22:11:00,2.10339,2.10339,2.10312,2.10317,8000000.0
2006-06-28 22:15:00,2.10312,2.10331,2.10312,2.10331,7000000.0
2006-06-28 22:20:00,2.10313,2.10338,2.1028,2.10338,7000000.0
2006-06-28 22:21:00,2.10334,2.10338,2.1033,2.10337,11000000.0
2006-06-28 22:22:00,2.10343,2.10361,2.10342,2.10361,8000000.0
2006-06-28 22:23:00,2.10356,2.10364,2.10356,2.10364,15000000.0
2006-06-28 22:24:00,2.10357,2.10381,2.10357,2.10363,10000000.0
2006-06-28 22:25:00,2.10377,2.10391,2.10377,2.10391,5000000.0
2006-06-28 22:26:00,2.10393,2.10403,2.1038,2.10401,10000000.0
2006-06-28 22:27:00,2.10396,2.10397,2.1039,2.10392,10000000.0
2006-06-28 22:28:00,2.10397,2.1041,2.10397,2.104,8000000.0
2006-06-28 22:30:00,2.10404,2.10404,2.10403,2.10404,5000000.0
2006-06-28 22:31:00,2.10394,2.104,2.10378,2.10378,7000000.0
2006-06-28 22:32:00,2.10385,2.10408,2.10385,2.10403,7000000.0
2006-06-28 22:33:00,2.1041,2.1041,2.10385,2.10385,6000000.0
2006-06-28 22:35:00,2.10402,2.10413,2.10391,2.10409,8000000.0
2006-06-28 22:36:00,2.10399,2.10405,2.10398,2.10402,7000000.0
2006-06-28 22:37:00,2.1039,2.10397,2.10386,2.10397,28000000.0
2006-06-28 22:38:00,2.10399,2.10417,2.10399,2.10407,10000000.0
2006-06-28 22:41:00,2.10374,2.10384,2.10373,2.10373,16000000.0
2006-06-28 22:42:00,2.10375,2.104,2.10375,2.10391,9000000.0
2006-06-28 22:44:00,2.10392,2.10403,2.10389,2.10389,8000000.0
2006-06-28 22:45:00,2.10387,2.10388,2.10383,2.10383,12000000.0
2006-06-28 22:46:00,2.10382,2.10391,2.10369,2.10369,9000000.0
2006-06-28 22:47:00,2.10368,2.10373,2.10366,2.1037,16000000.0
2006-06-28 22:48:00,2.10371,2.10384,2.10365,2.10365,11000000.0
2006-06-28 22:49:00,2.10356,2.10363,2.10356,2.10359,12000000.0
2006-06-28 22:50:00,2.10359,2.10361,2.10343,2.10343,16000000.0
2006-06-28 22:51:00,2.10363,2.10377,2.10361,2.10372,7000000.0
2006-06-28 22:54:00,2.10381,2.10381,2.10364,2.10364,7000000.0
2006-06-28 22:55:00,2.10369,2.1037,2.10363,2.10363,8000000.0
2006-06-28 22:56:00,2.10366,2.10373,2.10366,2.10373,8000000.0
2006-06-28 22:57:00,2.10374,2.10379,2.10349,2.10363,10000000.0
2006-06-28 23:32:00,2.10365,2.10367,2.10326,2.10326,9000000.0
2006-06-28 23:34:00,2.10352,2.10381,2.10352,2.10356,6000000.0
2006-06-28 23:35:00,2.10358,2.10366,2.1035,2.10366,12000000.0
2006-06-28 23:36:00,2.10393,2.10402,2.10376,2.10402,9000000.0
2006-06-28 23:37:00,2.10389,2.10399,2.10383,2.10383,8000000.0
2006-06-28 23:38:00,2.10371,2.10394,2.10371,2.10394,8000000.0
2006-06-28 23:41:00,2.10398,2.104,2.10379,2.10395,7000000.0
2006-06-28 23:42:00,2.10383,2.10389,2.1038,2.10389,19000000.0
2006-06-28 23:43:00,2.10412,2.10418,2.10406,2.10408,7000000.0
2006-06-28 23:44:00,2.10398,2.10403,2.1039,2.1039,8000000.0
2006-06-28 23:45:00,2.10386,2.104,2.10386,2.10397,7000000.0
2006-06-28 23:46:00,2.10389,2.10396,2.10389,2.10396,8000000.0
2006-06-28 23:47:00,2.10411,2.10411,2.10396,2.10396,7000000.0
2006-06-28 23:48:00,2.10392,2.10419,2.10392,2.10414,8000000.0
2006-06-28 23:50:00,2.10375,2.10389,2.10361,2.10363,8000000.0
2006-06-28 23:51:00,2.10407,2.10407,2.10391,2.10394,7000000.0
2006-06-28 23:52:00,2.10522,2.10704,2.10522,2.10657,7000000.0
2006-06-28 23:53:00,2.10495,2.10516,2.10495,2.10501,10000000.0
2006-06-28 23:55:00,2.10439,2.10458,2.10433,2.10458,9000000.0
2006-06-28 23:56:00,2.10447,2.10471,2.10425,2.10433,12000000.0
2006-06-28 23:57:00,2.10445,2.10466,2.10442,2.10466,6000000.0
2006-06-28 23:58:00,2.10457,2.1047,2.10446,2.10446,8000000.0
2006-06-28 23:59:00,2.1051,2.10568,2.1051,2.10556,6000000.0
2006-06-29 00:00:00,2.10542,2.10567,2.10525,2.10567,7000000.0
2006-06-29 00:01:00,2.10586,2.10586,2.10555,2.1056,8000000.0
2006-06-29 00:02:00,2.1052,2.1052,2.10468,2.10468,9000000.0
2006-06-29 00:03:00,2.10494,2.105,2.10482,2.105,5000000.0
2006-06-29 00:04:00,2.10473,2.10473,2.1046,2.1046,10000000.0
2006-06-29 00:05:00,2.10518,2.10536,2.10503,2.10512,9000000.0
2006-06-29 00:06:00,2.10507,2.10511,2.105,2.10504,8000000.0
2006-06-29 00:07:00,2.10519,2.10531,2.10505,2.10531,9000000.0
2006-06-29 00:08:00,2.10514,2.10514,2.10492,2.10492,8000000.0
2006-06-29 00:09:00,2.10492,2.1051,2.10492,2.10498,9000000.0
2006-06-29 00:10:00,2.10484,2.1053,2.10484,2.1053,23000000.0
2006-06-29 00:12:00,2.10516,2.10516,2.10479,2.10479,9000000.0
2006-06-29 00:13:00,2.10501,2.10564,2.10501,2.10564,8000000.0
2006-06-29 00:14:00,2.10549,2.107,2.10549,2.107,7000000.0
2006-06-29 00:15:00,2.10699,2.10699,2.10568,2.10572,10000000.0
2006-06-29 00:16:00,2.10523,2.10523,2.10451,2.10451,9000000.0
2006-06-29 00:17:00,2.10479,2.10512,2.10479,2.10505,7000000.0
2006-06-29 00:18:00,2.10494,2.10498,2.10488,2.1049,8000000.0
2006-06-29 00:19:00,2.10507,2.10507,2.10481,2.10481,11000000.0
2006-06-29 00:20:00,2.10444,2.10483,2.10444,2.10483,9000000.0
2006-06-29 00:21:00,2.10493,2.10562,2.10493,2.10562,8000000.0
2006-06-29 00:22:00,2.10575,2.10577,2.10566,2.10575,6000000.0
2006-06-29 00:23:00,2.10575,2.10575,2.1056,2.10568,7000000.0
2006-06-29 00:24:00,2.10561,2.10585,2.10561,2.10563,8000000.0
2006-06-29 00:25:00,2.10538,2.10538,2.10524,2.1053,11000000.0
2006-06-29 00:26:00,2.10553,2.10565,2.10528,2.10565,7000000.0
2006-06-29 00:27:00,2.10463,2.10463,2.10421,2.10438,10000000.0
2006-06-29 00:28:00,2.10442,2.10496,2.10442,2.10473,8000000.0
2006-06-29 00:29:00,2.10486,2.10513,2.10486,2.10508,6000000.0
2006-06-29 00:30:00,2.1051,2.10531,2.1051,2.10531,7000000.0
2006-06-29 00:31:00,2.10522,2.10522,2.10507,2.10507,7000000.0
2006-06-29 00:32:00,2.10476,2.10476,2.1044,2.10456,7000000.0
2006-06-29 00:33:00,2.1046,2.1046,2.10446,2.10455,7000000.0
2006-06-29 00:36:00,2.10456,2.10456,2.10442,2.10454,5000000.0
2006-06-29 00:39:00,2.10459,2.10466,2.10451,2.10459,10000000.0
2006-06-29 00:41:00,2.10455,2.10468,2.10454,2.10468,6000000.0
2006-06-29 00:42:00,2.10474,2.10493,2.10471,2.10493,8000000.0
2006-06-29 00:43:00,2.10503,2.10512,2.10492,2.10492,8000000.0
2006-06-29 00:44:00,2.105,2.10508,2.10445,2.10494,11000000.0
2006-06-29 00:46:00,2.10498,2.10498,2.10482,2.10487,10000000.0
2006-06-29 00:47:00,2.10473,2.10485,2.10472,2.10476,7000000.0
2006-06-29 00:50:00,2.10462,2.10479,2.10462,2.10473,10000000.0
2006-06-29 00:51:00,2.10464,2.10464,2.10445,2.10449,5000000.0
2006-06-29 00:54:00,2.10462,2.10471,2.10452,2.10459,10000000.0
2006-06-29 00:55:00,2.10459,2.10517,2.10455,2.10517,7000000.0
2006-06-29 00:57:00,2.10511,2.10511,2.10482,2.10501,8000000.0
2006-06-29 00:58:00,2.10558,2.10562,2.10554,2.10558,10000000.0
2006-06-29 00:59:00,2.10557,2.10563,2.10554,2.10563,7000000.0
2006-06-29 01:01:00,2.10552,2.10552,2.10509,2.10509,12000000.0
2006-06-29 01:02:00,2.10516,2.10551,2.10516,2.10551,8000000.0
2006-06-29 01:03:00,2.10538,2.10553,2.10527,2.10547,7000000.0
2006-06-29 01:05:00,2.10554,2.10579,2.10551,2.10579,7000000.0
2006-06-29 01:06:00,2.10568,2.10641,2.10568,2.10641,8000000.0
2006-06-29 01:08:00,2.10649,2.10686,2.10641,2.10641,10000000.0
2006-06-29 01:09:00,2.10605,2.10613,2.10595,2.10611,8000000.0
2006-06-29 01:10:00,2.10612,2.10616,2.10587,2.10602,10000000.0
2006-06-29 01:11:00,2.10589,2.10612,2.10585,2.10585,11000000.0
2006-06-29 01:12:00,2.10606,2.10651,2.10606,2.10651,8000000.0
2006-06-29 01:13:00,2.10651,2.10651,2.10619,2.10619,8000000.0
2006-06-29 01:14:00,2.10639,2.10724,2.10613,2.10724,10000000.0
2006-06-29 01:15:00,2.10736,2.10746,2.10714,2.10714,10000000.0
2006-06-29 01:16:00,2.10694,2.10706,2.1069,2.10706,8000000.0
2006-06-29 01:17:00,2.10687,2.10694,2.10659,2.10659,11000000.0
2006-06-29 01:18:00,2.107,2.107,2.10669,2.10698,10000000.0
2006-06-29 01:19:00,2.10717,2.10734,2.10717,2.10721,11000000.0
2006-06-29 01:20:00,2.10673,2.10674,2.10653,2.10668,13000000.0
2006-06-29 01:21:00,2.1064,2.10668,2.1064,2.10668,7000000.0
2006-06-29 01:23:00,2.10665,2.10665,2.10609,2.10634,8000000.0
2006-06-29 01:24:00,2.1062,2.1062,2.10571,2.10571,7000000.0
2006-06-29 01:26:00,2.10571,2.10577,2.10568,2.10577,14000000.0
2006-06-29 01:27:00,2.10577,2.10577,2.10559,2.10566,15000000.0
2006-06-29 01:28:00,2.10546,2.10555,2.10537,2.1055,9000000.0
2006-06-29 01:29:00,2.10523,2.10541,2.10518,2.10518,10000000.0
2006-06-29 01:30:00,2.10507,2.10545,2.10503,2.10545,10000000.0
2006-06-29 01:31:00,2.10542,2.10542,2.10507,2.10514,7000000.0
2006-06-29 01:34:00,2.10505,2.10509,2.10504,2.10507,16000000.0
2006-06-29 01:35:00,2.10507,2.10519,2.10501,2.10519,8000000.0
2006-06-29 01:36:00,2.10524,2.10524,2.10486,2.10486,9000000.0
2006-06-29 01:37:00,2.10469,2.1048,2.1045,2.1048,5000000.0
2006-06-29 01:38:00,2.10482,2.10487,2.1048,2.10486,12000000.0
2006-06-29 01:39:00,2.10514,2.10514,2.10465,2.1047,12000000.0
2006-06-29 01:41:00,2.10452,2.10455,2.10441,2.10441,11000000.0
2006-06-29 01:42:00,2.10421,2.10421,2.1039,2.10401,7000000.0
2006-06-29 01:43:00,2.10411,2.10439,2.104,2.10436,8000000.0
2006-06-29 01:44:00,2.10413,2.10493,2.10413,2.10493,7000000.0
2006-06-29 01:45:00,2.10537,2.10537,2.10486,2.10486,7000000.0
2006-06-29 01:48:00,2.105,2.105,2.10448,2.10448,7000000.0
2006-06-29 01:49:00,2.10431,2.10431,2.104,2.104,8000000.0
2006-06-29 01:50:00,2.10404,2.10438,2.10404,2.10438,10000000.0
2006-06-29 01:51:00,2.10475,2.1048,2.10443,2.10475,16000000.0
2006-06-29 01:52:00,2.10465,2.10473,2.10457,2.10473,13000000.0
2006-06-29 01:53:00,2.1046,2.1046,2.1041,2.1041,7000000.0
2006-06-29 01:54:00,2.10402,2.10421,2.10402,2.10421,9000000.0
2006-06-29 01:55:00,2.10421,2.10439,2.10414,2.10427,11000000.0
2006-06-29 01:56:00,2.10415,2.10422,2.10414,2.10422,17000000.0
2006-06-29 01:57:00,2.10421,2.10448,2.10409,2.10409,13000000.0
2006-06-29 01:58:00,2.10368,2.10401,2.10347,2.10401,10000000.0
2006-06-29 01:59:00,2.10417,2.10422,2.10388,2.10388,7000000.0
2006-06-29 02:00:00,2.10292,2.10314,2.1026,2.10314,10000000.0
2006-06-29 02:01:00,2.10316,2.10327,2.10306,2.10324,8000000.0
2006-06-29 02:02:00,2.10298,2.10305,2.10283,2.10304,7000000.0
2006-06-29 02:03:00,2.10291,2.10302,2.10111,2.10295,10000000.0
2006-06-29 02:04:00,2.10282,2.10282,2.10229,2.10229,7000000.0
2006-06-29 02:05:00,2.10264,2.10264,2.102,2.10208,10000000.0
2006-06-29 02:06:00,2.10203,2.10227,2.10189,2.10227,10000000.0
2006-06-29 02:07:00,2.102,2.10283,2.102,2.10277,8000000.0
2006-06-29 02:08:00,2.10289,2.10324,2.10289,2.10303,8000000.0
2006-06-29 02:09:00,2.10267,2.10284,2.10238,2.10238,7000000.0
2006-06-29 02:10:00,2.1025,2.1025,2.10152,2.10152,9000000.0
2006-06-29 02:11:00,2.10197,2.10321,2.10197,2.103,8000000.0
2006-06-29 02:12:00,2.1028,2.10282,2.1026,2.10269,8000000.0
2006-06-29 02:13:00,2.10273,2.10323,2.10273,2.10323,7000000.0
2006-06-29 02:14:00,2.10306,2.10306,2.10276,2.10276,9000000.0
2006-06-29 02:15:00,2.10273,2.10421,2.10273,2.10421,8000000.0
2006-06-29 02:16:00,2.10377,2.10377,2.10355,2.10355,8000000.0
2006-06-29 02:17:00,2.10357,2.10379,2.10357,2.10379,6000000.0
2006-06-29 02:18:00,2.10352,2.10399,2.10352,2.10399,7000000.0
2006-06-29 02:19:00,2.10413,2.10419,2.10385,2.10419,11000000.0
2006-06-29 02:21:00,2.10464,2.1047,2.10459,2.10463,7000000.0
2006-06-29 02:22:00,2.10447,2.1047,2.10447,2.1047,8000000.0
2006-06-29 02:23:00,2.10464,2.10464,2.10438,2.10438,10000000.0
2006-06-29 02:24:00,2.10435,2.10458,2.10434,2.10442,11000000.0
2006-06-29 02:25:00,2.10451,2.10473,2.10449,2.10466,11000000.0
2006-06-29 02:27:00,2.10474,2.10502,2.10474,2.10497,9000000.0
2006-06-29 02:28:00,2.10517,2.10524,2.10509,2.10524,10000000.0
2006-06-29 02:29:00,2.10518,2.10522,2.10501,2.10519,7000000.0
2006-06-29 02:30:00,2.10465,2.10465,2.10431,2.10431,5000000.0
2006-06-29 02:33:00,2.10402,2.10432,2.10402,2.10432,8000000.0
2006-06-29 02:34:00,2.10419,2.10427,2.10397,2.10406,7000000.0
2006-06-29 02:35:00,2.10404,2.10437,2.10398,2.10437,11000000.0
2006-06-29 02:36:00,2.10425,2.10455,2.10425,2.10433,7000000.0
2006-06-29 02:37:00,2.10418,2.10418,2.10389,2.10416,7000000.0
2006-06-29 02:38:00,2.10398,2.10409,2.10388,2.10403,7000000.0
2006-06-29 02:39:00,2.10427,2.1046,2.10427,2.10447,8000000.0
2006-06-29 02:40:00,2.10441,2.10443,2.10412,2.10412,7000000.0
2006-06-29 02:41:00,2.10433,2.10433,2.10407,2.10424,8000000.0
2006-06-29 02:42:00,2.10438,2.10448,2.10425,2.10448,4000000.0
2006-06-29 02:43:00,2.10451,2.10455,2.10442,2.10452,9000000.0
2006-06-29 02:45:00,2.10436,2.10436,2.10419,2.10433,8000000.0
2006-06-29 02:47:00,2.10408,2.10424,2.10406,2.1042,9000000.0
2006-06-29 02:48:00,2.1038,2.10383,2.10355,2.10383,8000000.0
2006-06-29 02:49:00,2.10374,2.10399,2.10371,2.10399,11000000.0
2006-06-29 02:50:00,2.10403,2.10403,2.10387,2.10393,7000000.0
2006-06-29 02:51:00,2.10384,2.1039,2.10364,2.10386,8000000.0
2006-06-29 02:52:00,2.10389,2.10393,2.10367,2.10393,6000000.0
2006-06-29 02:53:00,2.10392,2.10427,2.10392,2.10427,8000000.0
2006-06-29 02:54:00,2.10398,2.10398,2.1038,2.10387,8000000.0
2006-06-29 02:55:00,2.1039,2.10403,2.1037,2.10382,8000000.0
2006-06-29 02:56:00,2.10394,2.10398,2.10382,2.10398,7000000.0
2006-06-29 02:58:00,2.104,2.10405,2.10399,2.10399,6000000.0
2006-06-29 02:59:00,2.10405,2.1041,2.10395,2.1041,9000000.0
2006-06-29 03:00:00,2.10415,2.1042,2.10408,2.1042,6000000.0
2006-06-29 03:01:00,2.10423,2.10459,2.10423,2.10451,8000000.0
2006-06-29 03:02:00,2.10485,2.10485,2.10419,2.10426,11000000.0
2006-06-29 03:03:00,2.10476,2.10482,2.10476,2.10479,7000000.0
2006-06-29 03:04:00,2.10477,2.10499,2.10457,2.10497,7000000.0
2006-06-29 03:05:00,2.105,2.10502,2.10487,2.10487,8000000.0
2006-06-29 03:06:00,2.1051,2.1051,2.10482,2.10488,8000000.0
2006-06-29 03:07:00,2.10493,2.10524,2.10493,2.10524,8000000.0
2006-06-29 03:08:00,2.10558,2.10558,2.10542,2.10542,5000000.0
2006-06-29 03:09:00,2.10543,2.10551,2.10521,2.10551,8000000.0
2006-06-29 03:10:00,2.10556,2.10558,2.10538,2.10538,7000000.0
2006-06-29 03:11:00,2.10554,2.10554,2.1054,2.10551,10000000.0
2006-06-29 03:12:00,2.10531,2.10531,2.10475,2.10475,7000000.0
2006-06-29 03:13:00,2.10485,2.10517,2.10485,2.1051,11000000.0
2006-06-29 03:15:00,2.10523,2.10529,2.10517,2.10529,7000000.0
2006-06-29 03:16:00,2.10526,2.10535,2.10494,2.10535,7000000.0
2006-06-29 03:17:00,2.10552,2.10552,2.10484,2.10532,11000000.0
2006-06-29 03:18:00,2.10485,2.10523,2.10485,2.10523,10000000.0
2006-06-29 03:21:00,2.10507,2.10507,2.10451,2.10493,7000000.0
2006-06-29 03:22:00,2.10457,2.10457,2.10436,2.1045,7000000.0
2006-06-29 03:24:00,2.10459,2.10468,2.10275,2.10451,8000000.0
2006-06-29 03:25:00,2.10439,2.10439,2.10406,2.10411,8000000.0
2006-06-29 03:26:00,2.10448,2.10511,2.10448,2.10509,11000000.0
2006-06-29 03:27:00,2.10523,2.10523,2.10496,2.10496,8000000.0
2006-06-29 03:28:00,2.10499,2.10524,2.10499,2.10524,10000000.0
2006-06-29 03:29:00,2.10514,2.10514,2.10472,2.10472,11000000.0
2006-06-29 03:30:00,2.10468,2.10468,2.10442,2.10461,7000000.0
2006-06-29 03:31:00,2.10448,2.10448,2.10401,2.10405,9000000.0
2006-06-29 03:32:00,2.10354,2.10354,2.10269,2.10269,6000000.0
2006-06-29 03:33:00,2.10258,2.10268,2.10256,2.10267,7000000.0
2006-06-29 03:35:00,2.10251,2.1027,2.10251,2.10269,10000000.0
2006-06-29 03:36:00,2.10276,2.10296,2.10276,2.1029,5000000.0
2006-06-29 03:37:00,2.10268,2.10268,2.10186,2.10186,9000000.0
2006-06-29 03:38:00,2.10187,2.10196,2.10174,2.10183,7000000.0
2006-06-29 03:39:00,2.10163,2.10163,2.10123,2.10123,8000000.0
2006-06-29 03:40:00,2.10145,2.10153,2.10118,2.1014,7000000.0
2006-06-29 03:41:00,2.10143,2.10155,2.10134,2.10155,10000000.0
2006-06-29 03:45:00,2.10166,2.10166,2.1015,2.1016,8000000.0
2006-06-29 03:46:00,2.10159,2.10165,2.10155,2.10155,7000000.0
2006-06-29 03:47:00,2.10164,2.1019,2.10164,2.10173,7000000.0
2006-06-29 03:48:00,2.10219,2.10228,2.10204,2.10211,10000000.0
2006-06-29 03:49:00,2.10193,2.10193,2.10178,2.10178,8000000.0
2006-06-29 03:51:00,2.10209,2.10228,2.10209,2.10227,9000000.0
2006-06-29 03:53:00,2.10227,2.10227,2.10193,2.10193,10000000.0
2006-06-29 03:54:00,2.10181,2.10181,2.10151,2.10151,7000000.0
2006-06-29 03:56:00,2.10152,2.10152,2.10124,2.10128,7000000.0
2006-06-29 03:57:00,2.10112,2.10141,2.10107,2.10141,8000000.0
2006-06-29 03:58:00,2.10144,2.10157,2.09963,2.1014,7000000.0
2006-06-29 03:59:00,2.10143,2.10146,2.10126,2.10136,7000000.0
2006-06-29 04:02:00,2.1012,2.10138,2.1012,2.10131,8000000.0
2006-06-29 04:03:00,2.1012,2.1012,2.1009,2.10096,8000000.0
2006-06-29 04:04:00,2.10104,2.10146,2.10104,2.10128,8000000.0
2006-06-29 04:05:00,2.10146,2.10152,2.10127,2.10129,8000000.0
2006-06-29 04:07:00,2.10181,2.10181,2.10154,2.10168,11000000.0
2006-06-29 04:08:00,2.10185,2.10209,2.10183,2.10209,6000000.0
2006-06-29 04:09:00,2.10188,2.10188,2.10161,2.10166,7000000.0
2006-06-29 04:10:00,2.10149,2.10188,2.10149,2.10159,8000000.0
2006-06-29 04:11:00,2.10148,2.102,2.10148,2.102,7000000.0
2006-06-29 04:12:00,2.10191,2.10204,2.10191,2.10194,7000000.0
2006-06-29 04:14:00,2.10169,2.10188,2.10162,2.10162,7000000.0
2006-06-29 04:15:00,2.10172,2.10196,2.10172,2.10179,7000000.0
2006-06-29 04:16:00,2.10176,2.102,2.10176,2.10187,6000000.0
2006-06-29 04:17:00,2.10178,2.10207,2.10171,2.10207,7000000.0
2006-06-29 04:19:00,2.10224,2.10225,2.1021,2.10225,8000000.0
2006-06-29 04:20:00,2.10215,2.10219,2.10192,2.10203,10000000.0
2006-06-29 04:22:00,2.10205,2.10223,2.10193,2.10193,9000000.0
2006-06-29 04:23:00,2.10195,2.10199,2.10185,2.10198,7000000.0
2006-06-29 04:24:00,2.10213,2.10243,2.10213,2.10243,9000000.0
2006-06-29 04:25:00,2.10249,2.10249,2.10201,2.10237,7000000.0
2006-06-29 04:26:00,2.10287,2.10305,2.10287,2.10291,7000000.0
2006-06-29 04:27:00,2.10285,2.10286,2.10265,2.10265,8000000.0
2006-06-29 04:28:00,2.10229,2.10232,2.10195,2.10232,7000000.0
2006-06-29 04:29:00,2.10238,2.1025,2.10236,2.1025,8000000.0
2006-06-29 04:30:00,2.1024,2.1024,2.10203,2.10208,9000000.0
2006-06-29 04:31:00,2.10206,2.10241,2.10198,2.10236,10000000.0
2006-06-29 04:32:00,2.10208,2.10237,2.10196,2.10219,9000000.0
2006-06-29 04:35:00,2.10215,2.10224,2.10215,2.10216,7000000.0
2006-06-29 04:36:00,2.10219,2.1025,2.10219,2.1025,6000000.0
2006-06-29 04:40:00,2.10251,2.1026,2.10228,2.10255,9000000.0
2006-06-29 04:41:00,2.10265,2.10274,2.10259,2.10274,8000000.0
2006-06-29 04:42:00,2.10263,2.10265,2.1025,2.10254,7000000.0
2006-06-29 04:43:00,2.10252,2.10266,2.10228,2.10235,11000000.0
2006-06-29 04:44:00,2.10225,2.10262,2.10223,2.10262,9000000.0
2006-06-29 04:45:00,2.10264,2.10307,2.10263,2.10307,8000000.0
2006-06-29 04:47:00,2.10305,2.10331,2.10291,2.10307,11000000.0
2006-06-29 04:48:00,2.10333,2.10333,2.10301,2.10301,7000000.0
2006-06-29 04:53:00,2.10269,2.10293,2.10254,2.10254,9000000.0
2006-06-29 04:57:00,2.10316,2.10334,2.10316,2.10331,8000000.0
2006-06-29 04:58:00,2.10335,2.10338,2.1033,2.10335,8000000.0
2006-06-29 04:59:00,2.10289,2.10289,2.10243,2.10243,8000000.0
2006-06-29 05:00:00,2.10225,2.10259,2.10225,2.10257,7000000.0
2006-06-29 05:01:00,2.10262,2.10262,2.10204,2.10204,7000000.0
2006-06-29 05:02:00,2.10206,2.10207,2.10184,2.10207,7000000.0
2006-06-29 05:03:00,2.10209,2.10236,2.10205,2.10236,7000000.0
2006-06-29 05:07:00,2.10248,2.10258,2.10215,2.10258,8000000.0
2006-06-29 05:08:00,2.1027,2.1027,2.10244,2.10244,10000000.0
2006-06-29 05:09:00,2.10257,2.10257,2.10229,2.10229,7000000.0
2006-06-29 05:10:00,2.10231,2.10261,2.10218,2.10259,7000000.0
2006-06-29 05:11:00,2.10283,2.10332,2.10283,2.10328,8000000.0
2006-06-29 05:12:00,2.10328,2.10328,2.10282,2.10289,11000000.0
2006-06-29 05:13:00,2.10298,2.10321,2.10297,2.10312,8000000.0
2006-06-29 05:14:00,2.1032,2.10321,2.10285,2.10321,11000000.0
2006-06-29 05:15:00,2.10329,2.10355,2.10298,2.10298,11000000.0
2006-06-29 05:16:00,2.10329,2.10329,2.10274,2.10285,9000000.0
2006-06-29 05:17:00,2.10271,2.10286,2.10253,2.10254,8000000.0
2006-06-29 05:18:00,2.10237,2.10237,2.10215,2.10215,8000000.0
2006-06-29 05:19:00,2.10229,2.10253,2.10225,2.10253,7000000.0
2006-06-29 05:20:00,2.10235,2.10238,2.10226,2.10229,10000000.0
2006-06-29 05:21:00,2.10238,2.1025,2.10238,2.10243,8000000.0
2006-06-29 05:23:00,2.1024,2.10255,2.1023,2.10251,10000000.0
2006-06-29 05:25:00,2.10245,2.10259,2.10225,2.10258,7000000.0
2006-06-29 05:26:00,2.1027,2.10277,2.10256,2.10271,7000000.0
2006-06-29 05:27:00,2.10271,2.10306,2.10267,2.10303,8000000.0
2006-06-29 05:28:00,2.10316,2.10316,2.10268,2.10301,9000000.0
2006-06-29 05:29:00,2.10323,2.10323,2.10262,2.10268,7000000.0
2006-06-29 05:30:00,2.10267,2.10292,2.10267,2.10279,7000000.0
2006-06-29 05:31:00,2.10297,2.10313,2.1028,2.10313,8000000.0
2006-06-29 05:32:00,2.10311,2.10311,2.10289,2.103,8000000.0
2006-06-29 05:33:00,2.10282,2.103,2.10274,2.10285,9000000.0
2006-06-29 05:34:00,2.10224,2.10247,2.10222,2.10247,5000000.0
2006-06-29 05:35:00,2.10262,2.10277,2.10242,2.10242,7000000.0
2006-06-29 05:36:00,2.10247,2.10254,2.10235,2.10235,11000000.0
2006-06-29 05:37:00,2.10267,2.10268,2.10223,2.10246,7000000.0
2006-06-29 05:39:00,2.10224,2.1023,2.10207,2.1023,7000000.0
2006-06-29 05:40:00,2.10217,2.10217,2.1017,2.1017,8000000.0
2006-06-29 05:41:00,2.10173,2.10215,2.10173,2.10215,8000000.0
2006-06-29 05:42:00,2.10212,2.10226,2.10212,2.10226,7000000.0
2006-06-29 05:43:00,2.10231,2.10241,2.10216,2.10233,9000000.0
2006-06-29 05:44:00,2.10236,2.10236,2.10181,2.10228,8000000.0
2006-06-29 05:45:00,2.10247,2.103,2.10247,2.1028,11000000.0
2006-06-29 05:46:00,2.10262,2.10265,2.10246,2.10246,5000000.0
2006-06-29 05:47:00,2.10284,2.10298,2.10284,2.10288,8000000.0
2006-06-29 05:48:00,2.10288,2.10302,2.10266,2.10266,7000000.0
2006-06-29 05:50:00,2.10261,2.10298,2.10261,2.10268,9000000.0
2006-06-29 05:51:00,2.10283,2.10288,2.10259,2.10261,8000000.0
2006-06-29 05:52:00,2.10269,2.10278,2.10267,2.10276,8000000.0
2006-06-29 05:53:00,2.10278,2.10307,2.10278,2.10307,7000000.0
2006-06-29 05:54:00,2.10314,2.10339,2.10313,2.10339,10000000.0
2006-06-29 05:55:00,2.10342,2.10342,2.10318,2.10341,8000000.0
2006-06-29 05:56:00,2.10335,2.10335,2.10301,2.10309,5000000.0
2006-06-29 05:57:00,2.10312,2.10348,2.10312,2.10331,8000000.0
2006-06-29 05:58:00,2.10306,2.10306,2.1026,2.1026,9000000.0
2006-06-29 05:59:00,2.1023,2.1023,2.102,2.1021,10000000.0
2006-06-29 06:00:00,2.1026,2.10307,2.1026,2.10307,8000000.0
2006-06-29 06:01:00,2.10303,2.10311,2.10266,2.10266,7000000.0
2006-06-29 06:02:00,2.10266,2.10266,2.10246,2.10257,7000000.0
2006-06-29 06:03:00,2.1027,2.1027,2.10228,2.10228,8000000.0
2006-06-29 06:04:00,2.10242,2.1026,2.10242,2.10259,7000000.0
2006-06-29 06:05:00,2.10252,2.10252,2.10227,2.10249,7000000.0
2006-06-29 06:06:00,2.10243,2.10243,2.10229,2.1023,5000000.0
2006-06-29 06:07:00,2.10232,2.10235,2.10229,2.10229,7000000.0
2006-06-29 06:08:00,2.10226,2.10229,2.1021,2.1022,6000000.0
2006-06-29 06:10:00,2.10232,2.10252,2.10227,2.10252,8000000.0
2006-06-29 06:12:00,2.10263,2.10272,2.10258,2.10272,8000000.0
2006-06-29 06:13:00,2.10252,2.10259,2.10249,2.10252,8000000.0
2006-06-29 06:14:00,2.10239,2.10241,2.10224,2.10234,7000000.0
2006-06-29 06:15:00,2.10234,2.10255,2.10227,2.10227,8000000.0
2006-06-29 06:16:00,2.10292,2.10292,2.10268,2.10268,5000000.0
2006-06-29 06:17:00,2.10242,2.10272,2.10242,2.10272,7000000.0
2006-06-29 06:21:00,2.10289,2.10289,2.10262,2.10288,8000000.0
2006-06-29 06:22:00,2.1031,2.10355,2.10306,2.10355,8000000.0
2006-06-29 06:27:00,2.10396,2.10425,2.10396,2.10425,7000000.0
2006-06-29 06:28:00,2.10443,2.10464,2.10441,2.10441,8000000.0
2006-06-29 06:29:00,2.10484,2.1055,2.10484,2.10543,8000000.0
2006-06-29 06:30:00,2.10555,2.10603,2.10555,2.10603,8000000.0
2006-06-29 06:31:00,2.10585,2.10612,2.10575,2.10612,7000000.0
2006-06-29 06:32:00,2.10622,2.10638,2.10622,2.10633,6000000.0
2006-06-29 06:33:00,2.10654,2.1071,2.10654,2.1071,7000000.0
2006-06-29 06:34:00,2.10661,2.10661,2.10558,2.10558,7000000.0
2006-06-29 06:35:00,2.10603,2.10624,2.10564,2.10564,11000000.0
2006-06-29 06:36:00,2.10569,2.10598,2.10569,2.10573,5000000.0
2006-06-29 06:37:00,2.10568,2.10574,2.10558,2.10567,10000000.0
2006-06-29 06:38:00,2.10571,2.10577,2.10569,2.10577,4000000.0
2006-06-29 06:39:00,2.10567,2.10574,2.10558,2.10569,11000000.0
2006-06-29 06:41:00,2.10575,2.10575,2.10537,2.10537,7000000.0
2006-06-29 06:42:00,2.10562,2.10594,2.10562,2.10579,5000000.0
2006-06-29 06:44:00,2.10581,2.10587,2.10573,2.10585,8000000.0
2006-06-29 06:45:00,2.10643,2.10679,2.10643,2.10679,8000000.0
2006-06-29 06:46:00,2.10703,2.10751,2.10703,2.10751,10000000.0
2006-06-29 06:47:00,2.10723,2.10734,2.10722,2.10727,8000000.0
2006-06-29 06:48:00,2.10774,2.10828,2.10774,2.10828,7000000.0
2006-06-29 06:49:00,2.10831,2.10831,2.10812,2.10815,8000000.0
2006-06-29 06:51:00,2.10801,2.10801,2.10749,2.1079,10000000.0
2006-06-29 06:52:00,2.10818,2.10818,2.10746,2.1075,8000000.0
2006-06-29 06:53:00,2.10751,2.10807,2.10751,2.10802,8000000.0
2006-06-29 06:54:00,2.10797,2.10835,2.10797,2.1082,7000000.0
2006-06-29 06:55:00,2.10814,2.10817,2.10772,2.10814,7000000.0
2006-06-29 06:56:00,2.10769,2.1077,2.10741,2.1077,6000000.0
2006-06-29 06:57:00,2.10787,2.10787,2.10753,2.10753,7000000.0
2006-06-29 06:58:00,2.10776,2.10776,2.10723,2.10723,7000000.0
2006-06-29 06:59:00,2.10684,2.10684,2.10629,2.10651,7000000.0
2006-06-29 07:00:00,2.10654,2.10676,2.10652,2.10652,7000000.0
2006-06-29 07:01:00,2.10627,2.10649,2.10607,2.10649,7000000.0
2006-06-29 07:03:00,2.10638,2.10643,2.10629,2.10635,7000000.0
2006-06-29 07:04:00,2.10633,2.10633,2.10615,2.10617,8000000.0
2006-06-29 07:05:00,2.10605,2.10605,2.10579,2.10602,11000000.0
2006-06-29 07:07:00,2.10607,2.10607,2.10586,2.10595,11000000.0
2006-06-29 07:10:00,2.10618,2.10636,2.10613,2.10613,7000000.0
2006-06-29 07:11:00,2.10613,2.10624,2.10576,2.10576,10000000.0
2006-06-29 07:12:00,2.10581,2.10594,2.10581,2.10594,7000000.0
2006-06-29 07:13:00,2.10598,2.10607,2.10584,2.10584,8000000.0
2006-06-29 07:14:00,2.10561,2.10581,2.10561,2.10581,7000000.0
2006-06-29 07:15:00,2.1058,2.10586,2.10569,2.10576,10000000.0
2006-06-29 07:16:00,2.10573,2.10588,2.10566,2.10588,8000000.0
2006-06-29 07:17:00,2.1064,2.10665,2.10635,2.10635,11000000.0
2006-06-29 07:18:00,2.10617,2.10637,2.10599,2.10637,8000000.0
2006-06-29 07:19:00,2.10655,2.10699,2.10653,2.10688,8000000.0
2006-06-29 07:20:00,2.10692,2.10697,2.10666,2.10686,9000000.0
2006-06-29 07:21:00,2.10656,2.10676,2.10641,2.10676,10000000.0
2006-06-29 07:22:00,2.10685,2.10696,2.10662,2.10662,11000000.0
2006-06-29 07:23:00,2.10626,2.10626,2.10566,2.10567,7000000.0
2006-06-29 07:24:00,2.10599,2.10608,2.10589,2.10589,9000000.0
2006-06-29 07:25:00,2.10639,2.10647,2.10631,2.10647,8000000.0
2006-06-29 07:26:00,2.10648,2.10662,2.10639,2.10639,7000000.0
2006-06-29 07:27:00,2.10656,2.10656,2.10634,2.10639,7000000.0
2006-06-29 07:28:00,2.1066,2.10684,2.1066,2.10684,7000000.0
2006-06-29 07:29:00,2.10679,2.10714,2.10679,2.10699,8000000.0
2006-06-29 07:31:00,2.10702,2.10723,2.10702,2.10703,7000000.0
2006-06-29 07:32:00,2.10719,2.10741,2.10713,2.10741,9000000.0
2006-06-29 07:33:00,2.10741,2.10743,2.1073,2.10742,8000000.0
2006-06-29 07:34:00,2.1078,2.1078,2.10746,2.10746,11000000.0
2006-06-29 07:35:00,2.10703,2.10703,2.10668,2.10668,8000000.0
2006-06-29 07:36:00,2.10672,2.10709,2.10672,2.10709,7000000.0
2006-06-29 07:37:00,2.10715,2.10736,2.10712,2.10712,7000000.0
2006-06-29 07:38:00,2.10717,2.10744,2.10706,2.10735,11000000.0
2006-06-29 07:39:00,2.10741,2.10774,2.10741,2.10774,7000000.0
2006-06-29 07:40:00,2.1076,2.10779,2.10739,2.10739,8000000.0
2006-06-29 07:41:00,2.1073,2.10766,2.1073,2.10766,9000000.0
2006-06-29 07:42:00,2.10818,2.10852,2.10816,2.10836,11000000.0
2006-06-29 07:43:00,2.10849,2.10849,2.10823,2.10845,7000000.0
2006-06-29 07:44:00,2.10865,2.10886,2.10863,2.10886,7000000.0
2006-06-29 07:45:00,2.10886,2.10942,2.10871,2.10942,7000000.0
2006-06-29 07:46:00,2.10918,2.10921,2.10908,2.1092,7000000.0
2006-06-29 07:47:00,2.10938,2.10943,2.10922,2.10928,7000000.0
2006-06-29 07:48:00,2.10921,2.10989,2.10921,2.1095,8000000.0
2006-06-29 07:49:00,2.10942,2.1096,2.10931,2.10934,8000000.0
2006-06-29 07:50:00,2.10921,2.10921,2.10886,2.10887,7000000.0
2006-06-29 07:51:00,2.10931,2.10937,2.109,2.10937,8000000.0
2006-06-29 07:52:00,2.10873,2.10873,2.10819,2.10826,10000000.0
2006-06-29 07:53:00,2.10793,2.10818,2.1079,2.1079,11000000.0
2006-06-29 07:54:00,2.10835,2.10904,2.10835,2.10852,9000000.0
2006-06-29 07:55:00,2.10875,2.10931,2.10875,2.10931,9000000.0
2006-06-29 07:56:00,2.10918,2.10918,2.10885,2.10885,9000000.0
2006-06-29 07:57:00,2.10889,2.10889,2.10831,2.10831,7000000.0
2006-06-29 07:58:00,2.10867,2.10934,2.10867,2.10934,7000000.0
2006-06-29 07:59:00,2.10909,2.10909,2.10848,2.10879,7000000.0
2006-06-29 08:00:00,2.10893,2.10907,2.10882,2.10882,8000000.0
2006-06-29 08:01:00,2.10896,2.109,2.10873,2.109,10000000.0
2006-06-29 08:02:00,2.10902,2.10902,2.10893,2.10895,7000000.0
2006-06-29 08:03:00,2.1088,2.1088,2.10779,2.10788,8000000.0
2006-06-29 08:04:00,2.10772,2.10808,2.10771,2.10771,8000000.0
2006-06-29 08:05:00,2.10762,2.10772,2.10746,2.10746,8000000.0
2006-06-29 08:06:00,2.10764,2.10779,2.10739,2.10779,6000000.0
2006-06-29 08:07:00,2.10781,2.10791,2.10764,2.10791,7000000.0
2006-06-29 08:08:00,2.10811,2.10836,2.10809,2.10809,7000000.0
2006-06-29 08:09:00,2.10777,2.10796,2.10777,2.10787,7000000.0
2006-06-29 08:10:00,2.10796,2.10796,2.10779,2.10785,7000000.0
2006-06-29 08:11:00,2.10765,2.10765,2.10716,2.10755,8000000.0
2006-06-29 08:12:00,2.1077,2.10775,2.10758,2.10764,9000000.0
2006-06-29 08:13:00,2.10776,2.10798,2.10775,2.10781,7000000.0
2006-06-29 08:14:00,2.10792,2.10844,2.10792,2.10828,9000000.0
2006-06-29 08:17:00,2.10824,2.10848,2.10824,2.10844,7000000.0
2006-06-29 08:18:00,2.1084,2.10853,2.10821,2.10853,9000000.0
2006-06-29 08:19:00,2.10823,2.10845,2.10807,2.10807,7000000.0
2006-06-29 08:20:00,2.10783,2.10814,2.10783,2.10814,8000000.0
2006-06-29 08:21:00,2.10803,2.10805,2.10781,2.10781,8000000.0
2006-06-29 08:22:00,2.10818,2.10835,2.10796,2.10796,8000000.0
2006-06-29 08:23:00,2.10778,2.10801,2.10769,2.10801,7000000.0
2006-06-29 08:24:00,2.10814,2.10825,2.10813,2.10818,7000000.0
2006-06-29 08:25:00,2.10856,2.10887,2.10856,2.10887,8000000.0
2006-06-29 08:26:00,2.10924,2.1096,2.10924,2.10925,7000000.0
2006-06-29 08:27:00,2.10968,2.11001,2.10964,2.11001,10000000.0
2006-06-29 08:28:00,2.10984,2.10984,2.10962,2.10967,7000000.0
2006-06-29 08:29:00,2.10939,2.10991,2.10938,2.10991,10000000.0
2006-06-29 08:30:00,2.10956,2.10972,2.10907,2.10907,7000000.0
2006-06-29 08:31:00,2.10915,2.10926,2.10911,2.10922,10000000.0
2006-06-29 08:32:00,2.10912,2.1093,2.10895,2.1093,8000000.0
2006-06-29 08:33:00,2.10953,2.10954,2.10925,2.10925,7000000.0
2006-06-29 08:34:00,2.10924,2.10933,2.10923,2.10933,9000000.0
2006-06-29 08:35:00,2.10936,2.10957,2.1093,2.10957,9000000.0
2006-06-29 08:36:00,2.10961,2.10961,2.10938,2.10948,8000000.0
2006-06-29 08:37:00,2.10934,2.1094,2.10902,2.10935,9000000.0
2006-06-29 08:38:00,2.10922,2.10925,2.10892,2.10892,10000000.0
2006-06-29 08:39:00,2.10864,2.10864,2.10844,2.10861,11000000.0
2006-06-29 08:40:00,2.10833,2.10845,2.10824,2.10845,8000000.0
2006-06-29 08:41:00,2.10814,2.10814,2.10707,2.10721,11000000.0
2006-06-29 08:42:00,2.10771,2.10771,2.10728,2.10748,10000000.0
2006-06-29 08:43:00,2.1074,2.10753,2.10727,2.10753,8000000.0
2006-06-29 08:44:00,2.10772,2.10819,2.10772,2.10819,10000000.0
2006-06-29 08:45:00,2.10809,2.10821,2.10797,2.10821,8000000.0
2006-06-29 08:46:00,2.10816,2.10823,2.10662,2.10795,8000000.0
2006-06-29 08:47:00,2.10793,2.10809,2.1079,2.10809,7000000.0
2006-06-29 08:48:00,2.10847,2.10847,2.10815,2.10845,8000000.0
2006-06-29 08:49:00,2.10856,2.10863,2.10848,2.10856,11000000.0
2006-06-29 08:50:00,2.10866,2.10867,2.10845,2.10845,7000000.0
2006-06-29 08:51:00,2.10831,2.10831,2.1078,2.1078,8000000.0
2006-06-29 08:52:00,2.10807,2.10807,2.10783,2.10783,9000000.0
2006-06-29 08:53:00,2.10768,2.10768,2.1069,2.10727,8000000.0
2006-06-29 08:54:00,2.10723,2.10756,2.10723,2.10756,8000000.0
2006-06-29 08:56:00,2.10763,2.10765,2.10753,2.1076,7000000.0
2006-06-29 08:57:00,2.1076,2.1079,2.1076,2.1079,8000000.0
2006-06-29 08:58:00,2.10798,2.10806,2.10794,2.10804,7000000.0
2006-06-29 08:59:00,2.10799,2.10799,2.10762,2.10762,7000000.0
2006-06-29 09:00:00,2.10801,2.10828,2.10801,2.10828,8000000.0
2006-06-29 09:01:00,2.10826,2.1084,2.1082,2.10822,9000000.0
2006-06-29 09:03:00,2.10774,2.10791,2.10767,2.10767,7000000.0
2006-06-29 09:04:00,2.10784,2.10824,2.10784,2.10824,7000000.0
2006-06-29 09:05:00,2.1082,2.10832,2.1082,2.10821,7000000.0
2006-06-29 09:06:00,2.10812,2.10824,2.10778,2.10786,11000000.0
2006-06-29 09:07:00,2.10795,2.10795,2.10771,2.10776,8000000.0
2006-06-29 09:08:00,2.10743,2.10743,2.1066,2.1066,7000000.0
2006-06-29 09:09:00,2.1064,2.1064,2.10608,2.10619,11000000.0
2006-06-29 09:10:00,2.10594,2.10601,2.10573,2.10573,7000000.0
2006-06-29 09:11:00,2.10577,2.10615,2.10577,2.10615,9000000.0
2006-06-29 09:12:00,2.10591,2.10626,2.10591,2.10626,8000000.0
2006-06-29 09:13:00,2.10629,2.10645,2.106,2.10645,9000000.0
2006-06-29 09:14:00,2.10646,2.10646,2.10612,2.10612,11000000.0
2006-06-29 09:15:00,2.10589,2.10589,2.10553,2.10553,7000000.0
2006-06-29 09:16:00,2.10576,2.10576,2.10553,2.10574,8000000.0
2006-06-29 09:17:00,2.10581,2.10612,2.10575,2.10609,11000000.0
2006-06-29 09:18:00,2.10619,2.10628,2.10602,2.10628,8000000.0
2006-06-29 09:19:00,2.10639,2.10646,2.10632,2.10645,7000000.0
2006-06-29 09:20:00,2.10653,2.10737,2.10653,2.10737,7000000.0
2006-06-29 09:21:00,2.10749,2.10749,2.10678,2.10678,8000000.0
2006-06-29 09:22:00,2.10669,2.10679,2.10665,2.10679,8000000.0
2006-06-29 09:23:00,2.1063,2.1063,2.10594,2.106,7000000.0
2006-06-29 09:24:00,2.10607,2.10654,2.10607,2.10633,8000000.0
2006-06-29 09:25:00,2.10636,2.10663,2.10636,2.10638,7000000.0
2006-06-29 09:26:00,2.10614,2.10622,2.10608,2.10622,11000000.0
2006-06-29 09:27:00,2.10608,2.10644,2.10608,2.10623,11000000.0
2006-06-29 09:28:00,2.10613,2.10619,2.10607,2.10609,9000000.0
2006-06-29 09:29:00,2.1062,2.10656,2.1062,2.10656,8000000.0
2006-06-29 09:30:00,2.10655,2.10667,2.1065,2.1066,7000000.0
2006-06-29 09:31:00,2.10645,2.10689,2.10645,2.10661,7000000.0
2006-06-29 09:32:00,2.10672,2.10672,2.10648,2.10648,7000000.0
2006-06-29 09:33:00,2.1066,2.10662,2.10645,2.10662,8000000.0
2006-06-29 09:35:00,2.10657,2.1066,2.1065,2.10658,10000000.0
2006-06-29 09:36:00,2.10657,2.10665,2.10629,2.10642,8000000.0
2006-06-29 09:37:00,2.10638,2.10638,2.10616,2.1063,11000000.0
2006-06-29 09:38:00,2.10609,2.10624,2.10431,2.10605,11000000.0
2006-06-29 09:39:00,2.10609,2.1063,2.10609,2.1063,7000000.0
2006-06-29 09:40:00,2.10629,2.10631,2.10619,2.10621,9000000.0
2006-06-29 09:41:00,2.10637,2.10637,2.10614,2.10618,8000000.0
2006-06-29 09:42:00,2.10623,2.1063,2.10611,2.10619,10000000.0
2006-06-29 09:43:00,2.10658,2.10672,2.10644,2.10672,11000000.0
2006-06-29 09:46:00,2.10676,2.10688,2.10645,2.10688,11000000.0
2006-06-29 09:47:00,2.10687,2.10687,2.10669,2.10683,9000000.0
2006-06-29 09:48:00,2.10679,2.10681,2.10667,2.10667,7000000.0
2006-06-29 09:49:00,2.10643,2.10651,2.10624,2.1063,11000000.0
2006-06-29 09:50:00,2.10627,2.10651,2.10622,2.10651,8000000.0
2006-06-29 09:51:00,2.10658,2.10709,2.10658,2.10709,8000000.0
2006-06-29 09:52:00,2.10751,2.1076,2.1072,2.1072,8000000.0
2006-06-29 09:53:00,2.107,2.10719,2.107,2.10711,10000000.0
2006-06-29 09:54:00,2.10749,2.10766,2.10749,2.10766,2000000.0
2006-06-29 09:55:00,2.10767,2.10767,2.10715,2.10715,8000000.0
2006-06-29 09:56:00,2.10701,2.10721,2.10701,2.10709,10000000.0
2006-06-29 09:57:00,2.10692,2.10721,2.10692,2.10721,8000000.0
2006-06-29 09:58:00,2.10743,2.10762,2.10743,2.10762,8000000.0
2006-06-29 09:59:00,2.10772,2.10778,2.10763,2.10766,10000000.0
2006-06-29 10:00:00,2.10773,2.10776,2.10716,2.10716,10000000.0
2006-06-29 10:01:00,2.1071,2.10716,2.107,2.10708,10000000.0
2006-06-29 10:03:00,2.107,2.10704,2.10693,2.10697,7000000.0
2006-06-29 10:04:00,2.10693,2.10696,2.10682,2.10682,7000000.0
2006-06-29 10:05:00,2.10698,2.10714,2.10698,2.10707,11000000.0
2006-06-29 10:06:00,2.10706,2.10706,2.10693,2.10697,7000000.0
2006-06-29 10:07:00,2.10702,2.10711,2.10687,2.10701,7000000.0
2006-06-29 10:08:00,2.10695,2.10697,2.10679,2.10692,7000000.0
2006-06-29 10:09:00,2.10688,2.10693,2.10675,2.10675,7000000.0
2006-06-29 10:10:00,2.10675,2.10681,2.10669,2.10669,7000000.0
2006-06-29 10:11:00,2.10667,2.10667,2.1065,2.10665,7000000.0
2006-06-29 10:12:00,2.10666,2.10675,2.10637,2.10673,8000000.0
2006-06-29 10:13:00,2.10662,2.10662,2.10554,2.10554,8000000.0
2006-06-29 10:14:00,2.1054,2.10542,2.10529,2.10535,7000000.0
2006-06-29 10:15:00,2.1054,2.10574,2.10528,2.10574,10000000.0
2006-06-29 10:16:00,2.10586,2.10593,2.10579,2.10586,7000000.0
2006-06-29 10:17:00,2.10579,2.10581,2.10561,2.10573,11000000.0
2006-06-29 10:18:00,2.10562,2.10562,2.10536,2.10536,8000000.0
2006-06-29 10:19:00,2.10561,2.10582,2.10549,2.10582,9000000.0
2006-06-29 10:20:00,2.1061,2.10641,2.10607,2.10641,7000000.0
2006-06-29 10:21:00,2.10659,2.10659,2.10622,2.10622,8000000.0
2006-06-29 10:22:00,2.10614,2.10614,2.10585,2.10593,7000000.0
2006-06-29 10:23:00,2.10552,2.10606,2.10552,2.10604,7000000.0
2006-06-29 10:24:00,2.10605,2.10605,2.10576,2.10594,7000000.0
2006-06-29 10:25:00,2.10588,2.10601,2.10563,2.10563,9000000.0
2006-06-29 10:26:00,2.10544,2.10544,2.10381,2.10381,11000000.0
2006-06-29 10:27:00,2.10452,2.10471,2.10442,2.10471,8000000.0
2006-06-29 10:28:00,2.10451,2.10465,2.10451,2.10451,9000000.0
2006-06-29 10:29:00,2.10446,2.10446,2.10399,2.10415,8000000.0
2006-06-29 10:30:00,2.10418,2.10437,2.10402,2.10405,8000000.0
2006-06-29 10:31:00,2.10413,2.10413,2.10368,2.10398,7000000.0
2006-06-29 10:32:00,2.10372,2.10396,2.10364,2.10396,9000000.0
2006-06-29 10:33:00,2.10356,2.10392,2.10353,2.10392,7000000.0
2006-06-29 10:34:00,2.10389,2.10414,2.10385,2.10414,7000000.0
2006-06-29 10:35:00,2.10418,2.10426,2.10365,2.10365,7000000.0
2006-06-29 10:36:00,2.10381,2.10423,2.10381,2.10423,8000000.0
2006-06-29 10:37:00,2.10426,2.10426,2.10363,2.10363,8000000.0
2006-06-29 10:38:00,2.10438,2.10528,2.10438,2.10518,10000000.0
2006-06-29 10:39:00,2.10517,2.10527,2.10506,2.10506,8000000.0
2006-06-29 10:41:00,2.10532,2.10532,2.10493,2.10493,9000000.0
2006-06-29 10:42:00,2.10501,2.10501,2.1048,2.10494,7000000.0
2006-06-29 10:43:00,2.10509,2.10535,2.10501,2.10535,10000000.0
2006-06-29 10:44:00,2.10538,2.10551,2.10535,2.10551,7000000.0
2006-06-29 10:45:00,2.1056,2.10568,2.10554,2.10565,8000000.0
2006-06-29 10:46:00,2.10554,2.10584,2.10554,2.10584,8000000.0
2006-06-29 10:47:00,2.10557,2.10564,2.10537,2.1055,7000000.0
2006-06-29 10:48:00,2.10546,2.10546,2.10517,2.10517,8000000.0
2006-06-29 10:49:00,2.10525,2.10543,2.10525,2.10543,9000000.0
2006-06-29 10:50:00,2.10536,2.10608,2.10527,2.10608,8000000.0
2006-06-29 10:52:00,2.10609,2.10615,2.10589,2.10589,8000000.0
2006-06-29 10:53:00,2.10568,2.1057,2.10539,2.10539,9000000.0
2006-06-29 10:54:00,2.10548,2.10557,2.10539,2.10539,10000000.0
2006-06-29 10:55:00,2.10541,2.10544,2.10532,2.10532,7000000.0
2006-06-29 10:56:00,2.10525,2.10542,2.10352,2.10524,7000000.0
2006-06-29 10:57:00,2.10532,2.10567,2.10525,2.10567,8000000.0
2006-06-29 10:58:00,2.10602,2.10629,2.10602,2.10629,7000000.0
2006-06-29 10:59:00,2.10625,2.10648,2.10625,2.10634,11000000.0
2006-06-29 11:00:00,2.10657,2.1069,2.10506,2.10506,7000000.0
2006-06-29 11:01:00,2.10635,2.10635,2.10593,2.10599,8000000.0
2006-06-29 11:02:00,2.10598,2.10601,2.1056,2.1056,7000000.0
2006-06-29 11:03:00,2.10621,2.10702,2.10621,2.10676,11000000.0
2006-06-29 11:04:00,2.1072,2.1072,2.10688,2.10688,11000000.0
2006-06-29 11:05:00,2.10696,2.10696,2.10661,2.10668,7000000.0
2006-06-29 11:06:00,2.10626,2.10682,2.10626,2.10682,8000000.0
2006-06-29 11:07:00,2.10739,2.10739,2.10716,2.10716,7000000.0
2006-06-29 11:08:00,2.10726,2.10755,2.10689,2.10755,9000000.0
2006-06-29 11:09:00,2.10731,2.10734,2.10722,2.10734,8000000.0
2006-06-29 11:10:00,2.10727,2.10727,2.10664,2.10666,8000000.0
2006-06-29 11:11:00,2.10691,2.10691,2.1067,2.10679,10000000.0
2006-06-29 11:12:00,2.10709,2.10709,2.10689,2.10689,7000000.0
2006-06-29 11:13:00,2.10683,2.1069,2.10654,2.1069,11000000.0
2006-06-29 11:14:00,2.10701,2.10712,2.10694,2.10694,11000000.0
2006-06-29 11:15:00,2.10735,2.10758,2.10735,2.10745,7000000.0
2006-06-29 11:16:00,2.10754,2.10754,2.10721,2.10721,7000000.0
2006-06-29 11:17:00,2.1074,2.10775,2.1074,2.10753,7000000.0
2006-06-29 11:18:00,2.10749,2.10769,2.1071,2.10769,10000000.0
2006-06-29 11:19:00,2.10757,2.10767,2.10695,2.10767,11000000.0
2006-06-29 11:20:00,2.1077,2.10794,2.10751,2.10794,8000000.0
2006-06-29 11:21:00,2.10769,2.10769,2.10672,2.10721,7000000.0
2006-06-29 11:22:00,2.1074,2.10802,2.1074,2.10794,8000000.0
2006-06-29 11:23:00,2.10792,2.10809,2.10792,2.10805,8000000.0
2006-06-29 11:24:00,2.1079,2.1079,2.10767,2.10767,7000000.0
2006-06-29 11:25:00,2.10782,2.10782,2.10736,2.10736,8000000.0
2006-06-29 11:26:00,2.1074,2.10771,2.10737,2.10737,11000000.0
2006-06-29 11:27:00,2.10706,2.10706,2.10696,2.10702,8000000.0
2006-06-29 11:28:00,2.10702,2.10709,2.107,2.10709,7000000.0
2006-06-29 11:30:00,2.10715,2.10779,2.10715,2.10779,7000000.0
2006-06-29 11:32:00,2.10779,2.10779,2.10742,2.10742,11000000.0
2006-06-29 11:33:00,2.10792,2.10804,2.10788,2.10798,7000000.0
2006-06-29 11:35:00,2.10781,2.10781,2.10754,2.10768,10000000.0
2006-06-29 11:36:00,2.10758,2.10763,2.10743,2.10743,8000000.0
2006-06-29 11:37:00,2.10721,2.10774,2.10721,2.10746,8000000.0
2006-06-29 11:38:00,2.10743,2.10743,2.1072,2.10729,9000000.0
2006-06-29 11:39:00,2.10731,2.10767,2.10731,2.10767,9000000.0
2006-06-29 11:40:00,2.10782,2.10799,2.10772,2.10779,11000000.0
2006-06-29 11:41:00,2.10776,2.10782,2.10768,2.1078,11000000.0
2006-06-29 11:42:00,2.10772,2.10839,2.10772,2.10839,11000000.0
2006-06-29 11:43:00,2.10833,2.10951,2.10826,2.10951,7000000.0
2006-06-29 11:44:00,2.1099,2.1102,2.1099,2.11004,7000000.0
2006-06-29 11:45:00,2.11002,2.11019,2.10986,2.10986,11000000.0
2006-06-29 11:46:00,2.11008,2.11008,2.1094,2.1094,7000000.0
2006-06-29 11:47:00,2.10951,2.10951,2.10925,2.10925,9000000.0
2006-06-29 11:48:00,2.1093,2.10987,2.1093,2.10987,10000000.0
2006-06-29 11:49:00,2.10997,2.10997,2.10977,2.10978,7000000.0
2006-06-29 11:50:00,2.10942,2.10966,2.10942,2.10954,7000000.0
2006-06-29 11:51:00,2.10961,2.10972,2.10916,2.10972,8000000.0
2006-06-29 11:52:00,2.1094,2.11088,2.10931,2.11088,10000000.0
2006-06-29 11:53:00,2.11014,2.11014,2.1097,2.10976,10000000.0
2006-06-29 11:54:00,2.10951,2.10951,2.10922,2.10922,9000000.0
2006-06-29 11:55:00,2.10903,2.10926,2.10903,2.10926,8000000.0
2006-06-29 11:56:00,2.10936,2.10948,2.10925,2.10946,11000000.0
2006-06-29 11:57:00,2.10904,2.1091,2.10865,2.10865,8000000.0
2006-06-29 11:58:00,2.10827,2.10838,2.10787,2.10787,9000000.0
2006-06-29 11:59:00,2.10805,2.10805,2.10786,2.10793,7000000.0
2006-06-29 12:00:00,2.1079,2.10794,2.10763,2.10781,7000000.0
2006-06-29 12:01:00,2.1079,2.10815,2.1079,2.1081,10000000.0
2006-06-29 12:02:00,2.1081,2.10823,2.10793,2.10823,10000000.0
2006-06-29 12:03:00,2.1085,2.10875,2.1085,2.10871,7000000.0
2006-06-29 12:04:00,2.10868,2.10898,2.10846,2.10898,9000000.0
2006-06-29 12:05:00,2.10904,2.1091,2.10892,2.10899,11000000.0
2006-06-29 12:06:00,2.10895,2.10914,2.10876,2.10889,7000000.0
2006-06-29 12:07:00,2.10892,2.10911,2.10892,2.10911,7000000.0
2006-06-29 12:08:00,2.10906,2.10906,2.10887,2.10891,9000000.0
2006-06-29 12:09:00,2.10904,2.10921,2.10898,2.10918,8000000.0
2006-06-29 12:10:00,2.10933,2.10952,2.10932,2.10932,8000000.0
2006-06-29 12:11:00,2.1093,2.10947,2.10915,2.10939,7000000.0
2006-06-29 12:12:00,2.10917,2.10917,2.109,2.10906,7000000.0
2006-06-29 12:13:00,2.10921,2.1095,2.10901,2.10907,10000000.0
2006-06-29 12:14:00,2.10898,2.10907,2.10894,2.10898,8000000.0
2006-06-29 12:15:00,2.10896,2.10923,2.1089,2.10904,8000000.0
2006-06-29 12:16:00,2.1084,2.10897,2.1084,2.10872,8000000.0
2006-06-29 12:17:00,2.10904,2.10929,2.10904,2.10929,8000000.0
2006-06-29 12:18:00,2.10937,2.10947,2.10935,2.10947,11000000.0
2006-06-29 12:19:00,2.10919,2.10947,2.10919,2.10947,9000000.0
2006-06-29 12:20:00,2.1094,2.10942,2.10919,2.10942,10000000.0
2006-06-29 12:21:00,2.109,2.109,2.10696,2.10696,7000000.0
2006-06-29 12:22:00,2.10829,2.10832,2.10794,2.10794,8000000.0
2006-06-29 12:23:00,2.10771,2.10771,2.1071,2.1071,7000000.0
2006-06-29 12:24:00,2.10679,2.10689,2.10675,2.10689,7000000.0
2006-06-29 12:25:00,2.10649,2.10649,2.10609,2.10646,9000000.0
2006-06-29 12:26:00,2.10645,2.10652,2.10624,2.10624,8000000.0
2006-06-29 12:27:00,2.10629,2.107,2.10629,2.107,10000000.0
2006-06-29 12:28:00,2.1072,2.1072,2.10689,2.107,9000000.0
2006-06-29 12:29:00,2.10697,2.10714,2.10683,2.10689,9000000.0
2006-06-29 12:30:00,2.10665,2.10665,2.10632,2.10636,7000000.0
2006-06-29 12:31:00,2.10663,2.10663,2.10628,2.1065,11000000.0
2006-06-29 12:32:00,2.10686,2.10686,2.10665,2.10665,7000000.0
2006-06-29 12:33:00,2.10713,2.10713,2.10593,2.10593,7000000.0
2006-06-29 12:34:00,2.10583,2.10637,2.10583,2.10637,7000000.0
2006-06-29 12:35:00,2.106,2.10635,2.1058,2.10635,8000000.0
2006-06-29 12:36:00,2.10657,2.10657,2.10644,2.10655,8000000.0
2006-06-29 12:37:00,2.10616,2.10653,2.10616,2.10653,9000000.0
2006-06-29 12:38:00,2.10642,2.10642,2.10597,2.10614,8000000.0
2006-06-29 12:39:00,2.10614,2.10686,2.10614,2.10666,9000000.0
2006-06-29 12:40:00,2.10694,2.10703,2.10681,2.10684,7000000.0
2006-06-29 12:41:00,2.1068,2.10696,2.1068,2.10687,8000000.0
2006-06-29 12:42:00,2.10642,2.10642,2.10623,2.10623,9000000.0
2006-06-29 12:43:00,2.106,2.106,2.10553,2.10553,9000000.0
2006-06-29 12:44:00,2.10563,2.1058,2.10556,2.1058,8000000.0
2006-06-29 12:45:00,2.10614,2.10651,2.10596,2.10642,10000000.0
2006-06-29 12:46:00,2.10657,2.10668,2.10624,2.10629,9000000.0
2006-06-29 12:47:00,2.10637,2.10666,2.10633,2.10666,10000000.0
2006-06-29 12:48:00,2.10689,2.10733,2.10685,2.10685,11000000.0
2006-06-29 12:49:00,2.10673,2.10747,2.10673,2.10708,7000000.0
2006-06-29 12:50:00,2.10724,2.10742,2.10715,2.10727,7000000.0
2006-06-29 12:51:00,2.10742,2.10752,2.10734,2.10746,8000000.0
2006-06-29 12:52:00,2.1075,2.1075,2.10706,2.10743,11000000.0
2006-06-29 12:53:00,2.10655,2.10655,2.10609,2.10633,8000000.0
2006-06-29 12:54:00,2.10645,2.10705,2.10645,2.10705,7000000.0
2006-06-29 12:55:00,2.10718,2.10718,2.10705,2.10712,8000000.0
2006-06-29 12:56:00,2.10703,2.10703,2.1068,2.1068,7000000.0
2006-06-29 12:57:00,2.10683,2.10697,2.10681,2.10681,7000000.0
2006-06-29 12:58:00,2.10648,2.10648,2.10582,2.10582,8000000.0
2006-06-29 12:59:00,2.1056,2.10579,2.1056,2.10575,7000000.0
2006-06-29 13:00:00,2.10574,2.10575,2.10564,2.10564,8000000.0
2006-06-29 13:01:00,2.10534,2.10554,2.10534,2.1055,8000000.0
2006-06-29 13:02:00,2.10556,2.10567,2.10545,2.10567,7000000.0
2006-06-29 13:03:00,2.10554,2.10566,2.1055,2.10562,8000000.0
2006-06-29 13:04:00,2.10548,2.10561,2.10548,2.10556,7000000.0
2006-06-29 13:05:00,2.1048,2.10481,2.10464,2.10477,8000000.0
2006-06-29 13:06:00,2.10493,2.10514,2.1049,2.10499,7000000.0
2006-06-29 13:07:00,2.10507,2.1054,2.10507,2.1054,7000000.0
2006-06-29 13:08:00,2.10542,2.10639,2.10542,2.10639,10000000.0
2006-06-29 13:09:00,2.10645,2.10645,2.10606,2.10615,7000000.0
2006-06-29 13:10:00,2.10623,2.10644,2.10618,2.10644,9000000.0
2006-06-29 13:11:00,2.1066,2.1066,2.10607,2.10618,8000000.0
2006-06-29 13:12:00,2.10613,2.10659,2.10598,2.10659,8000000.0
2006-06-29 13:13:00,2.10643,2.10681,2.10633,2.10681,9000000.0
2006-06-29 13:14:00,2.1066,2.10725,2.10657,2.10725,7000000.0
2006-06-29 13:15:00,2.10739,2.10739,2.10674,2.10686,8000000.0
2006-06-29 13:16:00,2.10646,2.10646,2.10584,2.10619,8000000.0
2006-06-29 13:17:00,2.10649,2.10657,2.10625,2.10626,9000000.0
2006-06-29 13:18:00,2.10657,2.10665,2.10637,2.10665,10000000.0
2006-06-29 13:19:00,2.1068,2.10702,2.1068,2.10689,8000000.0
2006-06-29 13:20:00,2.10662,2.10662,2.10514,2.10562,8000000.0
2006-06-29 13:21:00,2.10597,2.10619,2.10597,2.10619,7000000.0
2006-06-29 13:22:00,2.1063,2.10633,2.10582,2.10586,11000000.0
2006-06-29 13:24:00,2.1058,2.1058,2.10571,2.10571,7000000.0
2006-06-29 13:25:00,2.10566,2.10602,2.10566,2.10602,11000000.0
2006-06-29 13:26:00,2.10618,2.10627,2.10589,2.10593,10000000.0
2006-06-29 13:27:00,2.10572,2.10573,2.10523,2.10527,8000000.0
2006-06-29 13:28:00,2.10514,2.10514,2.10486,2.10503,21000000.0
2006-06-29 13:29:00,2.10509,2.10509,2.10505,2.10507,17000000.0
2006-06-29 13:30:00,2.10499,2.10514,2.10499,2.10514,7000000.0
2006-06-29 13:31:00,2.10483,2.10484,2.10459,2.10477,9000000.0
2006-06-29 13:32:00,2.10501,2.10501,2.10492,2.10492,14000000.0
2006-06-29 13:33:00,2.10449,2.10454,2.10411,2.10411,14000000.0
2006-06-29 13:34:00,2.10389,2.10389,2.10366,2.10366,31000000.0
2006-06-29 13:35:00,2.1033,2.10354,2.10303,2.10303,17000000.0
2006-06-29 13:36:00,2.1024,2.10287,2.1024,2.10267,24000000.0
2006-06-29 13:37:00,2.10269,2.10283,2.10269,2.10283,10000000.0
2006-06-29 13:38:00,2.10273,2.10273,2.10233,2.1025,18000000.0
2006-06-29 13:41:00,2.10263,2.1032,2.10263,2.1032,13000000.0
2006-06-29 13:42:00,2.10352,2.10358,2.10349,2.10355,6000000.0
2006-06-29 13:43:00,2.10361,2.10378,2.10352,2.10374,10000000.0
2006-06-29 13:44:00,2.10379,2.10381,2.10355,2.10381,26000000.0
2006-06-29 13:45:00,2.10374,2.10392,2.10373,2.10386,22000000.0
2006-06-29 13:46:00,2.10382,2.10398,2.10382,2.1039,19000000.0
2006-06-29 13:47:00,2.104,2.104,2.10367,2.10367,17000000.0
2006-06-29 13:48:00,2.10332,2.10339,2.10326,2.10339,22000000.0
2006-06-29 13:49:00,2.10346,2.10367,2.10346,2.1035,24000000.0
2006-06-29 13:50:00,2.10356,2.10386,2.10354,2.10386,15000000.0
2006-06-29 13:51:00,2.10441,2.10469,2.10426,2.10426,22000000.0
2006-06-29 13:53:00,2.10423,2.10495,2.10423,2.10439,28000000.0
2006-06-29 13:54:00,2.1045,2.10495,2.10449,2.10483,31000000.0
2006-06-29 13:55:00,2.10549,2.10549,2.10512,2.10512,20000000.0
2006-06-29 13:56:00,2.1051,2.10541,2.10504,2.10538,24000000.0
2006-06-29 13:57:00,2.10542,2.10574,2.10542,2.10574,34000000.0
2006-06-29 13:58:00,2.10616,2.107,2.10604,2.107,16000000.0
2006-06-29 13:59:00,2.10722,2.10722,2.10704,2.1071,30000000.0
2006-06-29 14:00:00,2.10724,2.10724,2.10646,2.10664,39000000.0
2006-06-29 14:01:00,2.10646,2.10655,2.10643,2.10643,30000000.0
2006-06-29 14:02:00,2.10677,2.10684,2.10673,2.10673,19000000.0
2006-06-29 14:03:00,2.10689,2.1076,2.10689,2.1076,23000000.0
2006-06-29 14:04:00,2.10737,2.10777,2.10733,2.10777,33000000.0
2006-06-29 14:05:00,2.1084,2.10913,2.1084,2.10913,28000000.0
2006-06-29 14:06:00,2.10857,2.10857,2.10818,2.10819,31000000.0
2006-06-29 14:07:00,2.10774,2.10823,2.10774,2.10823,31000000.0
2006-06-29 14:08:00,2.10839,2.10853,2.10835,2.10853,27000000.0
2006-06-29 14:09:00,2.10851,2.10863,2.10836,2.10836,27000000.0
2006-06-29 14:10:00,2.10809,2.10818,2.1079,2.1079,24000000.0
2006-06-29 14:11:00,2.1082,2.1082,2.10804,2.10809,21000000.0
2006-06-29 14:12:00,2.10805,2.1084,2.10805,2.1084,22000000.0
2006-06-29 14:13:00,2.10864,2.10891,2.10839,2.10842,13000000.0
2006-06-29 14:14:00,2.10831,2.10842,2.10815,2.10842,21000000.0
2006-06-29 14:15:00,2.10846,2.10853,2.10824,2.10835,25000000.0
2006-06-29 14:16:00,2.10837,2.10873,2.10828,2.10828,26000000.0
2006-06-29 14:18:00,2.10797,2.10797,2.10748,2.10748,27000000.0
2006-06-29 14:19:00,2.10779,2.10799,2.10755,2.10799,35000000.0
2006-06-29 14:20:00,2.10807,2.10834,2.10807,2.10828,32000000.0
2006-06-29 14:21:00,2.10824,2.10834,2.10809,2.1081,39000000.0
2006-06-29 14:22:00,2.10799,2.108,2.10765,2.10765,22000000.0
2006-06-29 14:23:00,2.10756,2.10773,2.10724,2.10728,40000000.0
2006-06-29 14:24:00,2.10775,2.10784,2.10759,2.10784,10000000.0
2006-06-29 14:25:00,2.10757,2.10782,2.10756,2.10782,35000000.0
2006-06-29 14:26:00,2.10752,2.10752,2.10733,2.10741,18000000.0
2006-06-29 14:27:00,2.10734,2.10754,2.10732,2.10754,28000000.0
2006-06-29 14:28:00,2.10753,2.10753,2.10694,2.107,21000000.0
2006-06-29 14:29:00,2.10683,2.10773,2.10624,2.10624,16000000.0
2006-06-29 14:30:00,2.10629,2.10726,2.10629,2.10726,25000000.0
2006-06-29 14:31:00,2.1076,2.10826,2.1076,2.10826,26000000.0
2006-06-29 14:32:00,2.10812,2.10812,2.10786,2.10786,32000000.0
2006-06-29 14:33:00,2.10789,2.10848,2.10789,2.10848,20000000.0
2006-06-29 14:34:00,2.10884,2.10908,2.1087,2.10908,25000000.0
2006-06-29 14:35:00,2.10891,2.10903,2.10868,2.10884,23000000.0
2006-06-29 14:36:00,2.10786,2.10786,2.10694,2.10694,11000000.0
2006-06-29 14:37:00,2.10712,2.10733,2.10703,2.1072,41000000.0
2006-06-29 14:38:00,2.10739,2.10774,2.10739,2.10774,54000000.0
2006-06-29 14:39:00,2.10814,2.10832,2.1081,2.10827,36000000.0
2006-06-29 14:40:00,2.10829,2.10829,2.10801,2.10822,36000000.0
2006-06-29 14:41:00,2.10823,2.1089,2.10823,2.1089,41000000.0
2006-06-29 14:42:00,2.10902,2.10924,2.10892,2.10892,19000000.0
2006-06-29 14:43:00,2.10896,2.10939,2.10896,2.10937,20000000.0
2006-06-29 14:44:00,2.10964,2.1097,2.10941,2.10941,25000000.0
2006-06-29 14:45:00,2.1092,2.1092,2.10889,2.10914,33000000.0
2006-06-29 14:46:00,2.10895,2.10895,2.1084,2.1084,11000000.0
2006-06-29 14:47:00,2.10832,2.10949,2.10832,2.10949,7000000.0
2006-06-29 14:48:00,2.1098,2.10992,2.1098,2.10985,21000000.0
2006-06-29 14:49:00,2.10981,2.10982,2.10909,2.10909,32000000.0
2006-06-29 14:50:00,2.10895,2.10895,2.10866,2.10866,33000000.0
2006-06-29 14:51:00,2.10856,2.10868,2.10842,2.10868,37000000.0
2006-06-29 14:52:00,2.10809,2.10809,2.10765,2.1079,17000000.0
2006-06-29 14:53:00,2.10817,2.10825,2.10785,2.10785,22000000.0
2006-06-29 14:54:00,2.10794,2.10825,2.10794,2.10798,17000000.0
2006-06-29 14:55:00,2.10802,2.10852,2.10802,2.10852,7000000.0
2006-06-29 14:56:00,2.10818,2.10833,2.10817,2.10832,21000000.0
2006-06-29 14:57:00,2.1081,2.10847,2.1081,2.10847,12000000.0
2006-06-29 14:58:00,2.10784,2.10812,2.10758,2.10758,31000000.0
2006-06-29 14:59:00,2.10799,2.10805,2.10738,2.10738,20000000.0
2006-06-29 15:00:00,2.10747,2.10768,2.10737,2.10748,32000000.0
2006-06-29 15:01:00,2.10746,2.1075,2.1072,2.10745,14000000.0
2006-06-29 15:02:00,2.10742,2.10772,2.10737,2.10737,26000000.0
2006-06-29 15:03:00,2.10744,2.10754,2.10735,2.10737,30000000.0
2006-06-29 15:04:00,2.10735,2.10735,2.10711,2.10711,29000000.0
2006-06-29 15:05:00,2.10705,2.10725,2.10701,2.10724,28000000.0
2006-06-29 15:06:00,2.10682,2.10682,2.10526,2.10546,16000000.0
2006-06-29 15:07:00,2.10609,2.10609,2.10581,2.10595,26000000.0
2006-06-29 15:08:00,2.10633,2.10658,2.10633,2.10658,25000000.0
2006-06-29 15:09:00,2.10663,2.10694,2.10663,2.10672,34000000.0
2006-06-29 15:10:00,2.10655,2.10659,2.10631,2.10655,36000000.0
2006-06-29 15:11:00,2.10658,2.10716,2.10658,2.1067,27000000.0
2006-06-29 15:12:00,2.1077,2.1079,2.10755,2.10767,26000000.0
2006-06-29 15:13:00,2.10767,2.10784,2.10725,2.10747,41000000.0
2006-06-29 15:14:00,2.10772,2.10833,2.10772,2.10833,30000000.0
2006-06-29 15:15:00,2.10827,2.10842,2.10788,2.10788,21000000.0
2006-06-29 15:16:00,2.10812,2.10818,2.10798,2.10798,9000000.0
2006-06-29 15:17:00,2.10794,2.1082,2.10794,2.1082,26000000.0
2006-06-29 15:18:00,2.10797,2.10797,2.10784,2.10792,10000000.0
2006-06-29 15:19:00,2.10791,2.10793,2.10771,2.10771,16000000.0
2006-06-29 15:20:00,2.10751,2.10751,2.1062,2.10696,20000000.0
2006-06-29 15:21:00,2.10684,2.10684,2.10624,2.10624,12000000.0
2006-06-29 15:22:00,2.10584,2.10589,2.10579,2.10589,22000000.0
2006-06-29 15:23:00,2.10582,2.10582,2.10552,2.10552,36000000.0
2006-06-29 15:24:00,2.10548,2.10548,2.10531,2.10532,8000000.0
2006-06-29 15:25:00,2.10521,2.10544,2.10521,2.10542,14000000.0
2006-06-29 15:26:00,2.10513,2.10513,2.10466,2.10466,40000000.0
2006-06-29 15:27:00,2.10469,2.10524,2.10469,2.10524,32000000.0
2006-06-29 15:28:00,2.10521,2.10521,2.10396,2.10396,55000000.0
2006-06-29 15:29:00,2.10335,2.10335,2.10113,2.10284,47000000.0
2006-06-29 15:30:00,2.10095,2.10411,2.10069,2.10287,71000000.0
2006-06-29 15:32:00,2.10294,2.10296,2.10284,2.10294,25000000.0
2006-06-29 15:33:00,2.10281,2.103,2.10281,2.10295,32000000.0
2006-06-29 15:34:00,2.10288,2.1031,2.10288,2.10305,22000000.0
2006-06-29 15:35:00,2.10308,2.10324,2.10281,2.10324,30000000.0
2006-06-29 15:36:00,2.10337,2.10337,2.10328,2.10332,23000000.0
2006-06-29 15:37:00,2.1032,2.1032,2.10288,2.10288,24000000.0
2006-06-29 15:38:00,2.10275,2.10275,2.10253,2.10264,61000000.0
2006-06-29 15:39:00,2.10257,2.10258,2.10222,2.10255,40000000.0
2006-06-29 15:40:00,2.1026,2.1026,2.10229,2.10248,37000000.0
2006-06-29 15:41:00,2.10257,2.10321,2.10253,2.10317,43000000.0
2006-06-29 15:42:00,2.10328,2.10373,2.10328,2.10373,41000000.0
2006-06-29 15:43:00,2.1037,2.10377,2.10367,2.10377,30000000.0
2006-06-29 15:44:00,2.10349,2.10361,2.10338,2.10338,29000000.0
2006-06-29 15:45:00,2.1033,2.1033,2.10295,2.10296,36000000.0
2006-06-29 15:46:00,2.10244,2.10269,2.10244,2.10268,24000000.0
2006-06-29 15:47:00,2.10276,2.10286,2.10276,2.10282,31000000.0
2006-06-29 15:48:00,2.1028,2.10299,2.10276,2.10286,33000000.0
2006-06-29 15:49:00,2.1029,2.10328,2.1029,2.103,25000000.0
2006-06-29 15:50:00,2.10316,2.10317,2.10308,2.10309,11000000.0
2006-06-29 15:51:00,2.10334,2.10334,2.10298,2.10298,37000000.0
2006-06-29 15:52:00,2.10275,2.10275,2.10254,2.10262,23000000.0
2006-06-29 15:53:00,2.10262,2.10262,2.10208,2.10208,15000000.0
2006-06-29 15:54:00,2.10197,2.10202,2.10189,2.10197,26000000.0
2006-06-29 15:55:00,2.10235,2.10246,2.10225,2.10228,33000000.0
2006-06-29 15:56:00,2.10241,2.10289,2.10241,2.10269,6000000.0
2006-06-29 15:57:00,2.10311,2.10362,2.10311,2.10362,34000000.0
2006-06-29 15:58:00,2.10372,2.10383,2.10365,2.10383,24000000.0
2006-06-29 15:59:00,2.10362,2.10377,2.10326,2.10377,23000000.0
2006-06-29 16:00:00,2.10406,2.10461,2.10406,2.10461,51000000.0
2006-06-29 16:01:00,2.10485,2.10532,2.1046,2.10494,31000000.0
2006-06-29 16:02:00,2.10426,2.10426,2.10378,2.10394,29000000.0
2006-06-29 16:03:00,2.10394,2.10394,2.1033,2.1033,51000000.0
2006-06-29 16:04:00,2.1037,2.10395,2.1037,2.10372,38000000.0
2006-06-29 16:05:00,2.10332,2.10397,2.10332,2.10397,37000000.0
2006-06-29 16:06:00,2.10407,2.10407,2.10317,2.10403,33000000.0
2006-06-29 16:07:00,2.10443,2.10494,2.10443,2.10494,37000000.0
2006-06-29 16:08:00,2.10471,2.10487,2.10469,2.10483,37000000.0
2006-06-29 16:09:00,2.10432,2.10438,2.10422,2.10438,44000000.0
2006-06-29 16:10:00,2.10452,2.10456,2.10448,2.10456,41000000.0
2006-06-29 16:11:00,2.10445,2.10484,2.10441,2.10484,27000000.0
2006-06-29 16:12:00,2.1052,2.10551,2.1052,2.10551,22000000.0
2006-06-29 16:13:00,2.10511,2.10516,2.10467,2.10467,38000000.0
2006-06-29 16:14:00,2.10444,2.10454,2.10438,2.10438,41000000.0
2006-06-29 16:15:00,2.1044,2.10446,2.10432,2.10446,42000000.0
2006-06-29 16:16:00,2.10462,2.10517,2.10462,2.10511,45000000.0
2006-06-29 16:17:00,2.10429,2.10429,2.10389,2.10389,22000000.0
2006-06-29 16:18:00,2.10334,2.10348,2.10328,2.10347,49000000.0
2006-06-29 16:19:00,2.1032,2.10333,2.10304,2.10304,27000000.0
2006-06-29 16:20:00,2.10293,2.10301,2.10288,2.10289,52000000.0
2006-06-29 16:21:00,2.10283,2.10301,2.10269,2.10291,37000000.0
2006-06-29 16:22:00,2.10306,2.10332,2.10304,2.10332,50000000.0
2006-06-29 16:23:00,2.10353,2.10528,2.10353,2.10528,48000000.0
2006-06-29 16:24:00,2.10499,2.10499,2.10405,2.10452,44000000.0
2006-06-29 16:25:00,2.10553,2.10553,2.10506,2.10506,28000000.0
2006-06-29 16:26:00,2.1049,2.10503,2.1049,2.10503,41000000.0
2006-06-29 16:27:00,2.10507,2.10571,2.10507,2.10539,46000000.0
2006-06-29 16:28:00,2.10562,2.10565,2.10531,2.10531,34000000.0
2006-06-29 16:29:00,2.10539,2.10584,2.10539,2.10539,24000000.0
2006-06-29 16:30:00,2.10554,2.10554,2.10458,2.10458,43000000.0
2006-06-29 16:31:00,2.10408,2.10428,2.10406,2.10427,36000000.0
2006-06-29 16:32:00,2.1043,2.10449,2.1043,2.10436,34000000.0
2006-06-29 16:34:00,2.1046,2.10484,2.10458,2.10472,29000000.0
2006-06-29 16:35:00,2.10481,2.10506,2.10451,2.10506,53000000.0
2006-06-29 16:36:00,2.10573,2.10602,2.10573,2.10598,43000000.0
2006-06-29 16:37:00,2.10569,2.10575,2.10558,2.10566,56000000.0
2006-06-29 16:38:00,2.10558,2.10593,2.10558,2.10593,34000000.0
2006-06-29 16:39:00,2.1056,2.10572,2.10554,2.10554,43000000.0
2006-06-29 16:40:00,2.10546,2.10552,2.10529,2.1055,63000000.0
2006-06-29 16:41:00,2.10522,2.10554,2.10515,2.10547,44000000.0
2006-06-29 16:42:00,2.10558,2.10559,2.10537,2.10559,57000000.0
2006-06-29 16:43:00,2.1054,2.1054,2.1047,2.1047,20000000.0
2006-06-29 16:44:00,2.1043,2.10434,2.1028,2.1028,34000000.0
2006-06-29 16:45:00,2.10349,2.10383,2.10349,2.10365,41000000.0
2006-06-29 16:46:00,2.10357,2.10357,2.10331,2.1034,59000000.0
2006-06-29 16:47:00,2.1029,2.1029,2.10258,2.10288,55000000.0
2006-06-29 16:48:00,2.10295,2.10295,2.10266,2.10275,46000000.0
2006-06-29 16:49:00,2.10271,2.10276,2.10258,2.10266,35000000.0
2006-06-29 16:50:00,2.10224,2.10244,2.10199,2.10229,45000000.0
2006-06-29 16:51:00,2.10259,2.10308,2.10259,2.10308,30000000.0
2006-06-29 16:52:00,2.10235,2.10235,2.10211,2.10224,30000000.0
2006-06-29 16:53:00,2.10255,2.10258,2.10233,2.10244,19000000.0
2006-06-29 16:54:00,2.10244,2.10244,2.10202,2.10203,18000000.0
2006-06-29 16:55:00,2.10165,2.10165,2.1015,2.10155,40000000.0
2006-06-29 16:56:00,2.10151,2.10153,2.10132,2.10147,37000000.0
2006-06-29 16:57:00,2.10133,2.10133,2.10098,2.10099,17000000.0
2006-06-29 16:58:00,2.1007,2.10076,2.10066,2.10068,45000000.0
2006-06-29 16:59:00,2.10099,2.10151,2.10099,2.10147,39000000.0
2006-06-29 17:00:00,2.10163,2.10181,2.10162,2.10162,47000000.0
2006-06-29 17:01:00,2.10179,2.10199,2.10178,2.10193,26000000.0
2006-06-29 17:02:00,2.10217,2.1022,2.10202,2.10207,33000000.0
2006-06-29 17:03:00,2.10207,2.10223,2.10189,2.10223,33000000.0
2006-06-29 17:04:00,2.10192,2.10216,2.10191,2.10216,37000000.0
2006-06-29 17:05:00,2.10218,2.10257,2.10218,2.1025,35000000.0
2006-06-29 17:06:00,2.10261,2.10268,2.10244,2.10244,46000000.0
2006-06-29 17:07:00,2.10239,2.10265,2.10239,2.10264,33000000.0
2006-06-29 17:08:00,2.10294,2.10294,2.10258,2.10258,45000000.0
2006-06-29 17:09:00,2.10261,2.10269,2.10256,2.10256,47000000.0
2006-06-29 17:10:00,2.10221,2.1024,2.10221,2.1024,6000000.0
2006-06-29 17:11:00,2.10239,2.10239,2.10216,2.10225,44000000.0
2006-06-29 17:12:00,2.10235,2.10239,2.1021,2.10236,23000000.0
2006-06-29 17:13:00,2.10248,2.10248,2.10198,2.10198,35000000.0
2006-06-29 17:14:00,2.10206,2.10217,2.102,2.102,27000000.0
2006-06-29 17:15:00,2.10191,2.10209,2.1019,2.10209,26000000.0
2006-06-29 17:16:00,2.10202,2.10209,2.10194,2.10209,27000000.0
2006-06-29 17:17:00,2.10198,2.10257,2.10198,2.10257,38000000.0
2006-06-29 17:18:00,2.10263,2.10263,2.10248,2.10257,29000000.0
2006-06-29 17:19:00,2.1027,2.10307,2.1027,2.10305,19000000.0
2006-06-29 17:20:00,2.10318,2.10337,2.10318,2.10326,29000000.0
2006-06-29 17:21:00,2.10323,2.10323,2.10275,2.10275,26000000.0
2006-06-29 17:22:00,2.10261,2.10261,2.10244,2.10244,30000000.0
2006-06-29 17:23:00,2.10239,2.10242,2.10229,2.10229,32000000.0
2006-06-29 17:24:00,2.10227,2.10243,2.10221,2.10228,23000000.0
2006-06-29 17:25:00,2.10231,2.10246,2.10222,2.10222,20000000.0
2006-06-29 17:26:00,2.10233,2.10263,2.10233,2.10249,18000000.0
2006-06-29 17:27:00,2.10228,2.10242,2.10223,2.10242,44000000.0
2006-06-29 17:28:00,2.10241,2.10241,2.10198,2.10228,39000000.0
2006-06-29 17:29:00,2.10253,2.10282,2.10253,2.10282,36000000.0
2006-06-29 17:30:00,2.10247,2.10261,2.10244,2.10261,61000000.0
2006-06-29 17:31:00,2.10267,2.10278,2.10261,2.10271,62000000.0
2006-06-29 17:32:00,2.10246,2.10246,2.10192,2.10192,54000000.0
2006-06-29 17:33:00,2.10211,2.10211,2.10193,2.10203,64000000.0
2006-06-29 17:34:00,2.10213,2.10214,2.10193,2.10205,60000000.0
2006-06-29 17:35:00,2.102,2.10231,2.102,2.10231,43000000.0
2006-06-29 17:36:00,2.10237,2.10245,2.10236,2.10239,58000000.0
2006-06-29 17:38:00,2.10241,2.10246,2.10233,2.10246,44000000.0
2006-06-29 17:39:00,2.10244,2.10247,2.10239,2.10239,41000000.0
2006-06-29 17:40:00,2.10245,2.10246,2.10238,2.10239,59000000.0
2006-06-29 17:41:00,2.10223,2.10223,2.10189,2.1019,50000000.0
2006-06-29 17:42:00,2.10183,2.10195,2.10175,2.10176,37000000.0
2006-06-29 17:43:00,2.10251,2.10319,2.10246,2.10302,33000000.0
2006-06-29 17:44:00,2.10274,2.10294,2.10274,2.10294,46000000.0
2006-06-29 17:45:00,2.10286,2.10291,2.10273,2.10291,49000000.0
2006-06-29 17:46:00,2.10267,2.10283,2.10266,2.10283,56000000.0
2006-06-29 17:47:00,2.10275,2.10275,2.10203,2.10203,65000000.0
2006-06-29 17:48:00,2.10219,2.10295,2.10208,2.10295,61000000.0
2006-06-29 17:49:00,2.1028,2.10318,2.1028,2.10307,72000000.0
2006-06-29 17:50:00,2.10312,2.10315,2.10281,2.10296,53000000.0
2006-06-29 17:51:00,2.10323,2.10392,2.10323,2.10392,54000000.0
2006-06-29 17:52:00,2.1036,2.10387,2.1036,2.10376,51000000.0
2006-06-29 17:53:00,2.10371,2.10371,2.10302,2.10329,42000000.0
2006-06-29 17:54:00,2.10325,2.10325,2.10319,2.10321,32000000.0
2006-06-29 17:55:00,2.10363,2.1038,2.10328,2.10328,32000000.0
2006-06-29 17:56:00,2.1032,2.10347,2.1032,2.10347,47000000.0
2006-06-29 17:57:00,2.10351,2.10351,2.10329,2.10329,34000000.0
2006-06-29 17:58:00,2.10322,2.10322,2.10278,2.10278,44000000.0
2006-06-29 17:59:00,2.10279,2.10317,2.10279,2.10317,39000000.0
2006-06-29 18:00:00,2.10246,2.10266,2.1024,2.10266,32000000.0
2006-06-29 18:01:00,2.10253,2.10253,2.10231,2.10237,52000000.0
2006-06-29 18:02:00,2.10234,2.10251,2.10234,2.10246,30000000.0
2006-06-29 18:03:00,2.10249,2.10275,2.10249,2.10275,38000000.0
2006-06-29 18:04:00,2.10283,2.10304,2.10283,2.10304,38000000.0
2006-06-29 18:05:00,2.10316,2.1034,2.10291,2.10304,36000000.0
2006-06-29 18:06:00,2.10316,2.10355,2.10316,2.10355,32000000.0
2006-06-29 18:07:00,2.10353,2.10353,2.10282,2.10319,38000000.0
2006-06-29 18:08:00,2.10323,2.1033,2.10277,2.1033,56000000.0
2006-06-29 18:09:00,2.10334,2.1034,2.10327,2.1034,34000000.0
2006-06-29 18:10:00,2.10324,2.10339,2.10304,2.10339,26000000.0
2006-06-29 18:11:00,2.10353,2.10362,2.10345,2.10345,34000000.0
2006-06-29 18:12:00,2.10339,2.1035,2.10339,2.1035,24000000.0
2006-06-29 18:13:00,2.10355,2.10367,2.10349,2.10365,30000000.0
2006-06-29 18:15:00,2.10352,2.10352,2.10333,2.10337,21000000.0
2006-06-29 18:16:00,2.10327,2.10329,2.10299,2.10309,66000000.0
2006-06-29 18:17:00,2.10299,2.10329,2.10299,2.10329,60000000.0
2006-06-29 18:18:00,2.10328,2.1033,2.10322,2.10322,33000000.0
2006-06-29 18:20:00,2.10319,2.10319,2.10291,2.10304,61000000.0
2006-06-29 18:21:00,2.10321,2.1036,2.10321,2.1036,37000000.0
2006-06-29 18:22:00,2.10346,2.10393,2.10346,2.10393,49000000.0
2006-06-29 18:23:00,2.10395,2.104,2.10359,2.10359,34000000.0
2006-06-29 18:24:00,2.10345,2.10379,2.10345,2.10369,47000000.0
2006-06-29 18:25:00,2.10367,2.10404,2.10367,2.10384,31000000.0
2006-06-29 18:26:00,2.10377,2.10377,2.10312,2.10312,43000000.0
2006-06-29 18:27:00,2.10302,2.10309,2.10301,2.10304,35000000.0
2006-06-29 18:28:00,2.103,2.103,2.10275,2.10286,18000000.0
2006-06-29 18:29:00,2.10287,2.10287,2.10232,2.10232,24000000.0
2006-06-29 18:30:00,2.10247,2.10253,2.10222,2.10222,32000000.0
2006-06-29 18:31:00,2.10224,2.10238,2.10221,2.1023,46000000.0
2006-06-29 18:32:00,2.10229,2.10236,2.10215,2.1023,55000000.0
2006-06-29 18:33:00,2.10232,2.10232,2.10188,2.10188,29000000.0
2006-06-29 18:34:00,2.10206,2.10206,2.10182,2.10182,32000000.0
2006-06-29 18:35:00,2.1017,2.10181,2.10163,2.10169,47000000.0
2006-06-29 18:36:00,2.10174,2.10174,2.10136,2.10136,65000000.0
2006-06-29 18:37:00,2.10121,2.10121,2.10033,2.10088,63000000.0
2006-06-29 18:38:00,2.10124,2.10139,2.10108,2.10108,61000000.0
2006-06-29 18:39:00,2.10092,2.10092,2.10032,2.10062,37000000.0
2006-06-29 18:40:00,2.10057,2.10108,2.10057,2.10108,52000000.0
2006-06-29 18:41:00,2.10101,2.10117,2.10074,2.10092,68000000.0
2006-06-29 18:42:00,2.10094,2.10105,2.10088,2.10105,40000000.0
2006-06-29 18:43:00,2.10095,2.10095,2.10057,2.10057,39000000.0
2006-06-29 18:44:00,2.10031,2.1005,2.10031,2.1005,33000000.0
2006-06-29 18:45:00,2.10038,2.10038,2.09955,2.09955,57000000.0
2006-06-29 18:46:00,2.0995,2.09969,2.09908,2.09947,61000000.0
2006-06-29 18:47:00,2.09923,2.10001,2.09923,2.09935,41000000.0
2006-06-29 18:48:00,2.09932,2.09974,2.09908,2.09974,26000000.0
2006-06-29 18:49:00,2.09985,2.09994,2.09963,2.09963,31000000.0
2006-06-29 18:50:00,2.09975,2.09977,2.09963,2.09977,37000000.0
2006-06-29 18:51:00,2.09976,2.09976,2.09968,2.09968,17000000.0
2006-06-29 18:52:00,2.09971,2.09982,2.09968,2.09982,33000000.0
2006-06-29 18:53:00,2.09997,2.10023,2.09984,2.10023,31000000.0
2006-06-29 18:54:00,2.10046,2.10054,2.10042,2.10043,11000000.0
2006-06-29 18:55:00,2.10031,2.10117,2.10031,2.10117,22000000.0
2006-06-29 18:56:00,2.10097,2.10108,2.10093,2.10097,16000000.0
2006-06-29 18:57:00,2.10075,2.10099,2.10075,2.10093,15000000.0
2006-06-29 18:58:00,2.10099,2.10099,2.10091,2.10091,19000000.0
2006-06-29 18:59:00,2.10079,2.10081,2.10074,2.10077,26000000.0
2006-06-29 19:00:00,2.10038,2.10038,2.10028,2.10031,12000000.0
2006-06-29 19:01:00,2.10035,2.10055,2.10035,2.1004,18000000.0
2006-06-29 19:02:00,2.10054,2.1007,2.1005,2.1007,23000000.0
2006-06-29 19:03:00,2.10069,2.10071,2.10062,2.10067,21000000.0
2006-06-29 19:04:00,2.10064,2.10109,2.10064,2.10109,55000000.0
2006-06-29 19:05:00,2.10119,2.10119,2.10091,2.10091,42000000.0
2006-06-29 19:06:00,2.10072,2.10087,2.10053,2.10065,63000000.0
2006-06-29 19:07:00,2.10068,2.10077,2.10061,2.10074,39000000.0
2006-06-29 19:08:00,2.10092,2.10094,2.10085,2.10086,32000000.0
2006-06-29 19:09:00,2.10077,2.10082,2.10044,2.10049,56000000.0
2006-06-29 19:10:00,2.10057,2.10071,2.10051,2.10068,27000000.0
2006-06-29 19:11:00,2.10057,2.10066,2.10044,2.1006,36000000.0
2006-06-29 19:13:00,2.10055,2.10068,2.10055,2.10068,23000000.0
2006-06-29 19:14:00,2.10071,2.10102,2.10066,2.10102,37000000.0
2006-06-29 19:15:00,2.10118,2.10149,2.10118,2.10149,17000000.0
2006-06-29 19:16:00,2.10159,2.10168,2.1014,2.10159,23000000.0
2006-06-29 19:17:00,2.10135,2.1015,2.10134,2.1015,17000000.0
2006-06-29 19:18:00,2.10157,2.10164,2.10154,2.10164,30000000.0
2006-06-29 19:19:00,2.10146,2.10175,2.10138,2.10138,36000000.0
2006-06-29 19:20:00,2.10138,2.10139,2.10133,2.10135,23000000.0
2006-06-29 19:21:00,2.10131,2.10131,2.1008,2.1008,21000000.0
2006-06-29 19:26:00,2.10074,2.10085,2.10063,2.10082,48000000.0
2006-06-29 19:27:00,2.10087,2.10114,2.10087,2.10114,51000000.0
2006-06-29 19:28:00,2.1014,2.10146,2.10139,2.10141,40000000.0
2006-06-29 19:29:00,2.10149,2.10159,2.10122,2.10131,28000000.0
2006-06-29 19:30:00,2.1013,2.10135,2.10088,2.10094,32000000.0
2006-06-29 19:31:00,2.10078,2.1011,2.10078,2.10098,28000000.0
2006-06-29 19:32:00,2.10092,2.10098,2.10059,2.10059,31000000.0
2006-06-29 19:33:00,2.1008,2.10085,2.10056,2.10056,14000000.0
2006-06-29 19:34:00,2.10045,2.10059,2.10033,2.10051,49000000.0
2006-06-29 19:35:00,2.10048,2.10053,2.10033,2.10053,28000000.0
2006-06-29 19:36:00,2.10044,2.10044,2.10016,2.10016,16000000.0
2006-06-29 19:37:00,2.09993,2.09994,2.09954,2.09956,26000000.0
2006-06-29 19:38:00,2.0997,2.09981,2.09951,2.09981,8000000.0
2006-06-29 19:39:00,2.0997,2.0997,2.09921,2.09934,13000000.0
2006-06-29 19:40:00,2.09938,2.09988,2.09938,2.0997,16000000.0
2006-06-29 19:41:00,2.10006,2.10012,2.0998,2.09997,17000000.0
2006-06-29 19:42:00,2.09985,2.10015,2.09981,2.10015,19000000.0
2006-06-29 19:43:00,2.10018,2.10033,2.10011,2.10017,21000000.0
2006-06-29 19:44:00,2.10014,2.10015,2.09999,2.09999,21000000.0
2006-06-29 19:45:00,2.10017,2.10079,2.10017,2.10069,33000000.0
2006-06-29 19:46:00,2.10079,2.101,2.10066,2.10089,18000000.0
2006-06-29 19:47:00,2.1009,2.1009,2.10061,2.10066,22000000.0
2006-06-29 19:48:00,2.1011,2.1011,2.10012,2.10022,18000000.0
2006-06-29 19:49:00,2.10049,2.10063,2.10038,2.10063,27000000.0
2006-06-29 19:50:00,2.10027,2.10027,2.09982,2.1,23000000.0
2006-06-29 19:51:00,2.10022,2.10098,2.09912,2.10096,7000000.0
2006-06-29 19:52:00,2.10105,2.10126,2.10054,2.10057,15000000.0
2006-06-29 19:53:00,2.10083,2.10083,2.10067,2.10067,21000000.0
2006-06-29 19:54:00,2.10069,2.101,2.10069,2.101,9000000.0
2006-06-29 19:55:00,2.10097,2.10134,2.10097,2.10122,30000000.0
2006-06-29 19:56:00,2.10121,2.10123,2.10045,2.10045,20000000.0
2006-06-29 19:57:00,2.10062,2.10089,2.10021,2.10021,12000000.0
2006-06-29 19:58:00,2.10017,2.10017,2.10007,2.10011,13000000.0
2006-06-29 19:59:00,2.09993,2.09997,2.09982,2.09995,31000000.0
2006-06-29 20:00:00,2.10003,2.10014,2.10001,2.10013,23000000.0
2006-06-29 20:01:00,2.10017,2.10018,2.10004,2.10004,13000000.0
2006-06-29 20:02:00,2.09969,2.10014,2.09951,2.10014,20000000.0
2006-06-29 20:03:00,2.10012,2.10026,2.09968,2.09968,18000000.0
2006-06-29 20:04:00,2.09963,2.09996,2.09963,2.09993,27000000.0
2006-06-29 20:05:00,2.0999,2.10027,2.0994,2.0994,23000000.0
2006-06-29 20:06:00,2.0995,2.09966,2.09949,2.09966,13000000.0
2006-06-29 20:07:00,2.09988,2.09995,2.09922,2.09922,29000000.0
2006-06-29 20:08:00,2.09938,2.09966,2.09925,2.09928,15000000.0
2006-06-29 20:09:00,2.0993,2.0993,2.09867,2.09867,17000000.0
2006-06-29 20:10:00,2.09877,2.09877,2.09849,2.09877,8000000.0
2006-06-29 20:11:00,2.09853,2.09862,2.09814,2.09859,10000000.0
2006-06-29 20:12:00,2.09869,2.0987,2.0977,2.0987,15000000.0
2006-06-29 20:13:00,2.0994,2.0994,2.09906,2.09932,17000000.0
2006-06-29 20:14:00,2.09844,2.09844,2.09782,2.0982,15000000.0
2006-06-29 20:15:00,2.09815,2.09815,2.09662,2.09662,10000000.0
2006-06-29 20:16:00,2.09715,2.10288,2.09715,2.09717,22000000.0
2006-06-29 20:17:00,2.10168,2.10168,2.09888,2.09906,7000000.0
2006-06-29 20:18:00,2.09882,2.10038,2.09831,2.10018,24000000.0
2006-06-29 20:19:00,2.1011,2.104,2.1011,2.104,9000000.0
2006-06-29 20:20:00,2.10457,2.10457,2.10298,2.10397,14000000.0
2006-06-29 20:21:00,2.1046,2.10496,2.10442,2.10496,7000000.0
2006-06-29 20:22:00,2.1055,2.1059,2.10506,2.1059,12000000.0
2006-06-29 20:23:00,2.10475,2.10537,2.10446,2.10491,8000000.0
2006-06-29 20:24:00,2.10355,2.10456,2.10355,2.10456,15000000.0
2006-06-29 20:25:00,2.105,2.10671,2.105,2.10671,16000000.0
2006-06-29 20:26:00,2.10725,2.10795,2.10722,2.10723,22000000.0
2006-06-29 20:27:00,2.10798,2.10972,2.10798,2.10871,11000000.0
2006-06-29 20:28:00,2.1079,2.1079,2.1072,2.1074,7000000.0
2006-06-29 20:29:00,2.10715,2.10749,2.10524,2.10524,20000000.0
2006-06-29 20:30:00,2.10441,2.10441,2.10377,2.10378,27000000.0
2006-06-29 20:31:00,2.10415,2.10435,2.10415,2.10417,8000000.0
2006-06-29 20:32:00,2.10408,2.10536,2.10387,2.10387,20000000.0
2006-06-29 20:33:00,2.10456,2.10521,2.10403,2.10403,14000000.0
2006-06-29 20:34:00,2.10428,2.10486,2.10428,2.1048,28000000.0
2006-06-29 20:35:00,2.10439,2.10488,2.10392,2.10392,23000000.0
2006-06-29 20:36:00,2.10419,2.10493,2.10419,2.10468,11000000.0
2006-06-29 20:37:00,2.10461,2.10461,2.10372,2.10381,7000000.0
2006-06-29 20:38:00,2.10338,2.10338,2.10288,2.10288,10000000.0
2006-06-29 20:39:00,2.10315,2.10405,2.10315,2.10405,9000000.0
2006-06-29 20:40:00,2.10384,2.10415,2.10363,2.10415,8000000.0
2006-06-29 20:41:00,2.10434,2.10434,2.10314,2.10366,8000000.0
2006-06-29 20:42:00,2.10403,2.10403,2.10331,2.10361,15000000.0
2006-06-29 20:43:00,2.10366,2.10395,2.10343,2.10351,12000000.0
2006-06-29 20:44:00,2.10384,2.10403,2.10311,2.10311,7000000.0
2006-06-29 20:45:00,2.10257,2.10288,2.10257,2.10283,12000000.0
2006-06-29 20:46:00,2.103,2.10439,2.10279,2.10439,9000000.0
2006-06-29 20:47:00,2.10484,2.10603,2.10434,2.10603,11000000.0
2006-06-29 20:48:00,2.10568,2.10568,2.10408,2.10408,11000000.0
2006-06-29 20:49:00,2.10381,2.1041,2.10312,2.10312,18000000.0
2006-06-29 20:50:00,2.10212,2.10319,2.10206,2.10319,7000000.0
2006-06-29 20:51:00,2.10304,2.10304,2.1028,2.10289,18000000.0
2006-06-29 20:52:00,2.10244,2.10278,2.10239,2.10278,15000000.0
2006-06-29 20:53:00,2.10358,2.10473,2.10358,2.10473,8000000.0
2006-06-29 20:54:00,2.10497,2.10524,2.10456,2.10456,10000000.0
2006-06-29 20:55:00,2.10371,2.10422,2.10371,2.10422,5000000.0
2006-06-29 20:56:00,2.10393,2.10393,2.10337,2.10341,8000000.0
2006-06-29 20:57:00,2.10376,2.10399,2.10368,2.10382,18000000.0
2006-06-29 20:58:00,2.10384,2.10386,2.10341,2.10363,14000000.0
2006-06-29 20:59:00,2.10355,2.10371,2.10345,2.10345,8000000.0
2006-06-29 21:00:00,2.10338,2.10338,2.10256,2.10256,7000000.0
2006-06-29 21:01:00,2.10225,2.10225,2.10177,2.10177,16000000.0
2006-06-29 21:02:00,2.1017,2.10206,2.1017,2.10206,8000000.0
2006-06-29 21:03:00,2.10229,2.1029,2.10229,2.1029,13000000.0
2006-06-29 21:04:00,2.10272,2.10272,2.10225,2.10225,8000000.0
2006-06-29 21:05:00,2.10227,2.10268,2.10227,2.10249,11000000.0
2006-06-29 21:06:00,2.10236,2.10236,2.10185,2.10185,8000000.0
2006-06-29 21:07:00,2.10169,2.10176,2.10166,2.10175,7000000.0
2006-06-29 21:08:00,2.10189,2.10189,2.1017,2.1017,11000000.0
2006-06-29 21:09:00,2.10177,2.10177,2.10139,2.10139,9000000.0
2006-06-29 21:10:00,2.10125,2.10128,2.10032,2.10032,10000000.0
2006-06-29 21:11:00,2.1,2.10018,2.1,2.10002,8000000.0
2006-06-29 21:12:00,2.10026,2.10033,2.09844,2.10032,10000000.0
2006-06-29 21:13:00,2.10048,2.10064,2.10048,2.10056,8000000.0
2006-06-29 21:14:00,2.10092,2.10092,2.10074,2.10084,7000000.0
2006-06-29 21:15:00,2.10077,2.10079,2.1007,2.1007,11000000.0
2006-06-29 21:16:00,2.10049,2.10065,2.10037,2.10065,9000000.0
2006-06-29 21:17:00,2.10076,2.10076,2.10056,2.10073,7000000.0
2006-06-29 21:18:00,2.10074,2.10113,2.10074,2.10113,7000000.0
2006-06-29 21:19:00,2.10111,2.10115,2.10098,2.10111,8000000.0
2006-06-29 21:21:00,2.10121,2.10126,2.10103,2.10126,8000000.0
2006-06-29 21:22:00,2.10122,2.10125,2.10115,2.10115,7000000.0
2006-06-29 21:23:00,2.10109,2.10117,2.10099,2.10108,10000000.0
2006-06-29 21:24:00,2.10129,2.10133,2.10106,2.10116,11000000.0
2006-06-29 21:25:00,2.1013,2.10138,2.10126,2.10138,6000000.0
2006-06-29 21:26:00,2.10163,2.10191,2.10158,2.10158,5000000.0
2006-06-29 21:27:00,2.1019,2.10212,2.1019,2.10211,6000000.0
2006-06-29 21:28:00,2.10214,2.10218,2.102,2.10218,20000000.0
2006-06-29 21:29:00,2.10211,2.10218,2.10194,2.10208,8000000.0
2006-06-29 21:30:00,2.10206,2.1022,2.10206,2.10215,9000000.0
2006-06-29 21:31:00,2.1019,2.1019,2.10156,2.10156,4000000.0
2006-06-29 21:32:00,2.10123,2.10123,2.10071,2.10093,7000000.0
2006-06-29 21:33:00,2.10091,2.10091,2.10056,2.10066,6000000.0
2006-06-29 21:34:00,2.10064,2.10091,2.10064,2.10091,10000000.0
2006-06-29 21:35:00,2.10091,2.10091,2.10063,2.10069,11000000.0
2006-06-29 21:36:00,2.10063,2.10066,2.10052,2.10066,11000000.0
2006-06-29 21:37:00,2.10058,2.10058,2.1001,2.10033,11000000.0
2006-06-29 21:38:00,2.1006,2.10071,2.10033,2.1004,26000000.0
2006-06-29 21:39:00,2.1004,2.10051,2.10032,2.10045,18000000.0
2006-06-29 21:40:00,2.10043,2.10043,2.10021,2.10022,12000000.0
2006-06-29 21:41:00,2.1003,2.10033,2.10004,2.10028,7000000.0
2006-06-29 21:42:00,2.10052,2.10052,2.10021,2.10021,7000000.0
2006-06-29 21:43:00,2.10027,2.10038,2.10026,2.10038,11000000.0
2006-06-29 21:44:00,2.10051,2.10055,2.10037,2.10055,18000000.0
2006-06-29 21:45:00,2.10044,2.10056,2.10044,2.1005,7000000.0
2006-06-29 21:46:00,2.10006,2.10006,2.09979,2.09979,3000000.0
2006-06-29 21:47:00,2.09957,2.09974,2.09957,2.09974,4000000.0
2006-06-29 21:48:00,2.09976,2.09978,2.09973,2.09978,7000000.0
2006-06-29 21:49:00,2.09986,2.09995,2.09984,2.09992,8000000.0
2006-06-29 21:50:00,2.10003,2.10015,2.10003,2.10006,10000000.0
2006-06-29 21:51:00,2.10003,2.1003,2.10001,2.1003,7000000.0
2006-06-29 21:52:00,2.1003,2.1005,2.10005,2.1005,7000000.0
2006-06-29 21:53:00,2.10049,2.10052,2.10025,2.10025,8000000.0
2006-06-29 21:54:00,2.10035,2.10035,2.10021,2.10032,9000000.0
2006-06-29 21:56:00,2.10029,2.10038,2.10028,2.10038,6000000.0
2006-06-29 21:57:00,2.1002,2.10042,2.1002,2.10038,13000000.0
2006-06-29 21:58:00,2.10056,2.10078,2.10056,2.10069,6000000.0
2006-06-29 22:00:00,2.10064,2.10072,2.10055,2.10064,12000000.0
2006-06-29 22:01:00,2.10091,2.10104,2.10091,2.10094,6000000.0
2006-06-29 22:02:00,2.10081,2.10081,2.10074,2.10074,11000000.0
2006-06-29 22:03:00,2.10076,2.10087,2.10076,2.10081,9000000.0
2006-06-29 22:04:00,2.10073,2.10073,2.1003,2.1003,11000000.0
2006-06-29 22:05:00,2.10049,2.10057,2.10042,2.10057,5000000.0
2006-06-29 22:06:00,2.10044,2.10054,2.1004,2.10044,8000000.0
2006-06-29 22:07:00,2.10039,2.10057,2.10039,2.10055,15000000.0
2006-06-29 22:08:00,2.10094,2.10097,2.10085,2.10094,9000000.0
2006-06-29 22:09:00,2.10081,2.10091,2.10081,2.10083,13000000.0
2006-06-29 22:10:00,2.10096,2.10108,2.10094,2.10094,9000000.0
2006-06-29 22:11:00,2.10098,2.10098,2.10077,2.10085,8000000.0
2006-06-29 22:12:00,2.10058,2.10058,2.10045,2.10045,15000000.0
2006-06-29 22:13:00,2.10038,2.10046,2.10038,2.10045,10000000.0
2006-06-29 22:14:00,2.10046,2.10062,2.10046,2.10062,13000000.0
2006-06-29 22:15:00,2.10073,2.10087,2.10073,2.10087,7000000.0
2006-06-29 22:16:00,2.10077,2.10105,2.10077,2.10105,8000000.0
2006-06-29 22:17:00,2.10095,2.10106,2.10095,2.10106,16000000.0
2006-06-29 22:18:00,2.10144,2.10144,2.10129,2.10136,5000000.0
2006-06-29 22:19:00,2.10139,2.10139,2.10115,2.10129,6000000.0
2006-06-29 22:20:00,2.10111,2.10123,2.1007,2.10119,7000000.0
2006-06-29 22:21:00,2.101,2.101,2.10091,2.10096,11000000.0
2006-06-29 22:23:00,2.101,2.10107,2.101,2.10102,15000000.0
2006-06-29 22:24:00,2.10097,2.10107,2.10086,2.10086,10000000.0
2006-06-29 22:25:00,2.10093,2.10104,2.10093,2.10103,5000000.0
2006-06-29 22:26:00,2.10099,2.10099,2.10073,2.10096,10000000.0
2006-06-29 22:27:00,2.1008,2.10081,2.10065,2.10065,10000000.0
2006-06-29 22:28:00,2.10069,2.10078,2.10069,2.10069,8000000.0
2006-06-29 22:29:00,2.10055,2.10068,2.10055,2.10065,7000000.0
2006-06-29 22:30:00,2.10081,2.10086,2.10078,2.10086,5000000.0
2006-06-29 22:31:00,2.10081,2.10086,2.10063,2.10063,7000000.0
2006-06-29 22:32:00,2.10079,2.10092,2.10067,2.10077,7000000.0
2006-06-29 22:33:00,2.10073,2.10077,2.10055,2.10055,6000000.0
2006-06-29 22:34:00,2.10057,2.10071,2.1004,2.10071,47000000.0
2006-06-29 22:35:00,2.10087,2.10092,2.10071,2.10092,8000000.0
2006-06-29 22:36:00,2.10091,2.10096,2.10086,2.1009,7000000.0
2006-06-29 22:37:00,2.10086,2.10101,2.10086,2.10097,28000000.0
2006-06-29 22:38:00,2.10102,2.10131,2.10098,2.10131,10000000.0
2006-06-29 22:39:00,2.10136,2.10146,2.10136,2.10141,11000000.0
2006-06-29 22:40:00,2.10156,2.10175,2.10156,2.10175,9000000.0
2006-06-29 22:41:00,2.10193,2.10205,2.10193,2.10204,16000000.0
2006-06-29 22:42:00,2.10229,2.10286,2.10229,2.10273,9000000.0
2006-06-29 22:43:00,2.10266,2.10266,2.10249,2.10249,11000000.0
2006-06-29 22:44:00,2.10238,2.10238,2.1022,2.10222,8000000.0
2006-06-29 22:45:00,2.10224,2.10245,2.10224,2.10245,12000000.0
2006-06-29 22:46:00,2.10253,2.1027,2.10251,2.10257,9000000.0
2006-06-29 22:47:00,2.10257,2.10257,2.10242,2.10242,16000000.0
2006-06-29 22:48:00,2.10243,2.10255,2.10242,2.10249,11000000.0
2006-06-29 22:49:00,2.10253,2.10254,2.10247,2.10252,12000000.0
2006-06-29 22:50:00,2.10243,2.10243,2.1023,2.1023,16000000.0
2006-06-29 22:51:00,2.10244,2.10246,2.1023,2.1023,7000000.0
2006-06-29 22:52:00,2.10241,2.10241,2.10224,2.10234,5000000.0
2006-06-29 22:53:00,2.10245,2.10245,2.10236,2.10243,8000000.0
2006-06-29 22:54:00,2.10272,2.1028,2.10267,2.10268,7000000.0
2006-06-29 22:55:00,2.10274,2.10277,2.10271,2.10272,8000000.0
2006-06-29 22:56:00,2.10299,2.10329,2.10299,2.10329,8000000.0
2006-06-29 22:57:00,2.10337,2.10358,2.10324,2.10342,10000000.0
2006-06-29 22:58:00,2.10359,2.10359,2.10338,2.10342,7000000.0
2006-06-29 23:34:00,2.10152,2.10167,2.09905,2.09905,10000000.0
2006-06-29 23:35:00,2.09866,2.0988,2.09853,2.09853,12000000.0
2006-06-29 23:36:00,2.0986,2.09875,2.09851,2.09869,9000000.0
2006-06-29 23:37:00,2.09859,2.09892,2.09859,2.09892,8000000.0
2006-06-29 23:38:00,2.0989,2.09899,2.09883,2.09886,8000000.0
2006-06-29 23:39:00,2.09781,2.09782,2.09756,2.09776,11000000.0
2006-06-29 23:40:00,2.09799,2.09817,2.09771,2.09773,21000000.0
2006-06-29 23:41:00,2.09805,2.09806,2.09773,2.09806,7000000.0
2006-06-29 23:42:00,2.0982,2.09854,2.09815,2.09842,19000000.0
2006-06-29 23:43:00,2.09856,2.09856,2.09839,2.09842,7000000.0
2006-06-29 23:44:00,2.09841,2.09858,2.09837,2.09847,8000000.0
2006-06-29 23:45:00,2.09838,2.09838,2.09786,2.09786,7000000.0
2006-06-29 23:46:00,2.09762,2.09776,2.09762,2.09776,8000000.0
2006-06-29 23:47:00,2.09795,2.09807,2.0979,2.098,7000000.0
2006-06-29 23:48:00,2.09802,2.09809,2.09796,2.09809,8000000.0
2006-06-29 23:49:00,2.09806,2.09806,2.09785,2.09785,8000000.0
2006-06-29 23:50:00,2.09774,2.09777,2.09756,2.09759,8000000.0
2006-06-29 23:51:00,2.09765,2.09772,2.09747,2.09747,7000000.0
2006-06-29 23:52:00,2.09746,2.09769,2.09746,2.09769,7000000.0
2006-06-29 23:53:00,2.09763,2.09793,2.09763,2.09786,10000000.0
2006-06-29 23:55:00,2.09754,2.09771,2.09744,2.09771,9000000.0
2006-06-29 23:56:00,2.09763,2.0978,2.09744,2.09758,12000000.0
2006-06-29 23:57:00,2.09769,2.09772,2.09752,2.09772,6000000.0
2006-06-29 23:58:00,2.09759,2.09772,2.09756,2.09756,8000000.0
2006-06-30 00:00:00,2.09794,2.09804,2.09776,2.09786,7000000.0
2006-06-30 00:01:00,2.09791,2.09853,2.09791,2.09853,8000000.0
2006-06-30 00:02:00,2.09828,2.09828,2.09782,2.0979,9000000.0
2006-06-30 00:03:00,2.09841,2.09841,2.0983,2.09838,5000000.0
2006-06-30 00:04:00,2.09807,2.09807,2.09786,2.09786,10000000.0
2006-06-30 00:05:00,2.09819,2.09829,2.09799,2.09804,9000000.0
2006-06-30 00:09:00,2.09801,2.09801,2.09737,2.09737,9000000.0
2006-06-30 00:10:00,2.09747,2.09747,2.09728,2.0973,23000000.0
2006-06-30 00:11:00,2.09738,2.09754,2.09738,2.09754,11000000.0
2006-06-30 00:12:00,2.0977,2.09796,2.09765,2.0978,9000000.0
2006-06-30 00:13:00,2.09791,2.09802,2.09791,2.09799,8000000.0
2006-06-30 00:17:00,2.09792,2.0981,2.09743,2.09746,7000000.0
2006-06-30 00:18:00,2.0972,2.0974,2.0972,2.0974,8000000.0
2006-06-30 00:19:00,2.09764,2.09787,2.09735,2.09787,11000000.0
2006-06-30 00:20:00,2.09783,2.09783,2.0973,2.0973,9000000.0
2006-06-30 00:21:00,2.09727,2.0973,2.09697,2.09697,8000000.0
2006-06-30 00:22:00,2.09725,2.09726,2.09701,2.09724,10000000.0
2006-06-30 00:23:00,2.09714,2.09714,2.09634,2.09634,7000000.0
2006-06-30 00:24:00,2.09698,2.09698,2.09503,2.09503,8000000.0
2006-06-30 00:25:00,2.09455,2.09506,2.09455,2.09502,11000000.0
2006-06-30 00:26:00,2.09532,2.09564,2.09514,2.09564,7000000.0
2006-06-30 00:27:00,2.09551,2.0956,2.09551,2.0956,10000000.0
2006-06-30 00:28:00,2.09551,2.09563,2.09524,2.09524,8000000.0
2006-06-30 00:29:00,2.09561,2.09572,2.09561,2.09565,6000000.0
2006-06-30 00:30:00,2.09523,2.09548,2.09495,2.09548,7000000.0
2006-06-30 00:31:00,2.09566,2.09566,2.09555,2.09555,7000000.0
2006-06-30 00:32:00,2.09523,2.09523,2.09435,2.09453,7000000.0
2006-06-30 00:33:00,2.09459,2.09459,2.09418,2.09418,7000000.0
2006-06-30 00:34:00,2.09384,2.09398,2.09381,2.09396,7000000.0
2006-06-30 00:35:00,2.09336,2.09401,2.092,2.09401,10000000.0
2006-06-30 00:36:00,2.09422,2.09422,2.09404,2.09413,5000000.0
2006-06-30 00:37:00,2.09414,2.0944,2.09414,2.0944,6000000.0
2006-06-30 00:38:00,2.09442,2.09442,2.09413,2.09413,7000000.0
2006-06-30 00:40:00,2.09384,2.09475,2.09384,2.09475,7000000.0
2006-06-30 00:41:00,2.09518,2.09527,2.09481,2.09481,6000000.0
2006-06-30 00:42:00,2.09437,2.09437,2.094,2.09408,8000000.0
2006-06-30 00:43:00,2.09412,2.09412,2.09361,2.09407,8000000.0
2006-06-30 00:44:00,2.09395,2.09395,2.09307,2.09332,11000000.0
2006-06-30 00:45:00,2.09302,2.09302,2.0926,2.09285,7000000.0
2006-06-30 00:46:00,2.09292,2.0932,2.09284,2.0932,10000000.0
2006-06-30 00:47:00,2.09309,2.09323,2.09297,2.09323,7000000.0
2006-06-30 00:48:00,2.09313,2.09313,2.09211,2.09211,8000000.0
2006-06-30 00:49:00,2.092,2.09213,2.09169,2.09213,10000000.0
2006-06-30 00:50:00,2.09168,2.09168,2.09141,2.09141,10000000.0
2006-06-30 00:51:00,2.09077,2.09077,2.08982,2.09016,5000000.0
2006-06-30 00:52:00,2.09024,2.09124,2.09024,2.09124,7000000.0
2006-06-30 00:53:00,2.09163,2.09188,2.09163,2.09178,11000000.0
2006-06-30 00:54:00,2.09136,2.09136,2.09097,2.09131,10000000.0
2006-06-30 00:55:00,2.09113,2.09169,2.09113,2.09169,7000000.0
2006-06-30 00:56:00,2.09153,2.09184,2.09153,2.09184,6000000.0
2006-06-30 00:58:00,2.09185,2.09185,2.09164,2.09185,10000000.0
2006-06-30 00:59:00,2.09239,2.09285,2.09239,2.09271,7000000.0
2006-06-30 01:00:00,2.09287,2.09287,2.09256,2.09262,19000000.0
2006-06-30 01:01:00,2.09269,2.09278,2.0924,2.09265,12000000.0
2006-06-30 01:03:00,2.09274,2.09316,2.09236,2.09316,7000000.0
2006-06-30 01:04:00,2.09335,2.09357,2.09316,2.09346,8000000.0
2006-06-30 01:05:00,2.09332,2.09332,2.09306,2.0932,7000000.0
2006-06-30 01:06:00,2.0932,2.09347,2.09312,2.09347,8000000.0
2006-06-30 01:07:00,2.09348,2.09359,2.09346,2.09354,11000000.0
2006-06-30 01:08:00,2.09372,2.09383,2.09338,2.09355,10000000.0
2006-06-30 01:09:00,2.09361,2.09361,2.09333,2.09333,8000000.0
2006-06-30 01:10:00,2.09327,2.09329,2.09305,2.09322,10000000.0
2006-06-30 01:11:00,2.09355,2.09397,2.09355,2.09397,11000000.0
2006-06-30 01:12:00,2.09423,2.09435,2.09407,2.09407,8000000.0
2006-06-30 01:14:00,2.09319,2.09327,2.09305,2.09315,10000000.0
2006-06-30 01:15:00,2.09313,2.09341,2.09304,2.09304,10000000.0
2006-06-30 01:16:00,2.09305,2.0938,2.09305,2.0938,8000000.0
2006-06-30 01:17:00,2.09358,2.09365,2.09329,2.09329,11000000.0
2006-06-30 01:18:00,2.09346,2.09346,2.09309,2.09331,10000000.0
2006-06-30 01:19:00,2.09345,2.09345,2.09318,2.09318,11000000.0
2006-06-30 01:20:00,2.09279,2.093,2.09254,2.09278,13000000.0
2006-06-30 01:21:00,2.09277,2.09277,2.09191,2.09191,7000000.0
2006-06-30 01:22:00,2.0911,2.09115,2.09057,2.09115,7000000.0
2006-06-30 01:23:00,2.09128,2.09129,2.09096,2.09129,8000000.0
2006-06-30 01:24:00,2.09131,2.09134,2.09116,2.09134,7000000.0
2006-06-30 01:25:00,2.09147,2.09167,2.09146,2.09167,8000000.0
2006-06-30 01:26:00,2.0919,2.09229,2.09188,2.09196,14000000.0
2006-06-30 01:27:00,2.09213,2.09227,2.09192,2.09192,15000000.0
2006-06-30 01:28:00,2.09173,2.09173,2.09132,2.0917,9000000.0
2006-06-30 01:29:00,2.09114,2.09139,2.09114,2.09128,10000000.0
2006-06-30 01:30:00,2.09127,2.09137,2.09117,2.09137,10000000.0
2006-06-30 01:31:00,2.09139,2.0915,2.09128,2.0915,7000000.0
2006-06-30 01:32:00,2.09028,2.09148,2.09028,2.09123,18000000.0
2006-06-30 01:33:00,2.09137,2.09138,2.09122,2.09129,9000000.0
2006-06-30 01:34:00,2.09127,2.0916,2.09127,2.0916,16000000.0
2006-06-30 01:35:00,2.0916,2.09188,2.09155,2.0916,8000000.0
2006-06-30 01:36:00,2.09129,2.09129,2.09084,2.09087,9000000.0
2006-06-30 01:37:00,2.0907,2.0907,2.08976,2.08976,5000000.0
2006-06-30 01:38:00,2.08988,2.0901,2.08988,2.0901,12000000.0
2006-06-30 01:39:00,2.08998,2.09016,2.08993,2.08993,12000000.0
2006-06-30 01:40:00,2.08999,2.09029,2.08999,2.09018,7000000.0
2006-06-30 01:41:00,2.09027,2.09054,2.09022,2.09054,11000000.0
2006-06-30 01:42:00,2.09061,2.09062,2.09055,2.09055,7000000.0
2006-06-30 01:43:00,2.09063,2.09064,2.09037,2.09037,8000000.0
2006-06-30 01:44:00,2.08992,2.08992,2.0892,2.08939,7000000.0
2006-06-30 01:45:00,2.08996,2.09021,2.0899,2.0899,7000000.0
2006-06-30 01:46:00,2.08969,2.0897,2.08954,2.0897,7000000.0
2006-06-30 01:47:00,2.08972,2.09007,2.0897,2.0897,14000000.0
2006-06-30 01:48:00,2.08968,2.08988,2.08957,2.08979,7000000.0
2006-06-30 01:49:00,2.08948,2.08989,2.08948,2.08986,8000000.0
2006-06-30 01:50:00,2.08962,2.08977,2.08962,2.08977,10000000.0
2006-06-30 01:51:00,2.08994,2.09032,2.08994,2.09027,16000000.0
2006-06-30 01:52:00,2.0899,2.08995,2.08987,2.08995,13000000.0
2006-06-30 01:53:00,2.08931,2.08985,2.08927,2.08985,7000000.0
2006-06-30 01:54:00,2.08995,2.08996,2.08986,2.08993,9000000.0
2006-06-30 01:55:00,2.0899,2.09013,2.0899,2.08998,11000000.0
2006-06-30 01:57:00,2.09008,2.09012,2.09002,2.09004,13000000.0
2006-06-30 01:58:00,2.08978,2.08982,2.08922,2.08922,10000000.0
2006-06-30 01:59:00,2.08929,2.08959,2.08929,2.08955,7000000.0
2006-06-30 02:00:00,2.0896,2.0896,2.08943,2.08948,10000000.0
2006-06-30 02:01:00,2.08967,2.08978,2.08951,2.08957,8000000.0
2006-06-30 02:02:00,2.08962,2.08962,2.08937,2.08955,7000000.0
2006-06-30 02:03:00,2.0894,2.08945,2.08751,2.08929,10000000.0
2006-06-30 02:04:00,2.08943,2.08943,2.08918,2.08923,7000000.0
2006-06-30 02:06:00,2.08925,2.08945,2.08912,2.08912,10000000.0
2006-06-30 02:07:00,2.08918,2.08945,2.08918,2.08921,8000000.0
2006-06-30 02:08:00,2.08931,2.08955,2.08931,2.08955,8000000.0
2006-06-30 02:09:00,2.08931,2.08969,2.08931,2.08969,7000000.0
2006-06-30 02:10:00,2.08968,2.08985,2.08936,2.08936,9000000.0
2006-06-30 02:11:00,2.08911,2.08921,2.08907,2.08921,8000000.0
2006-06-30 02:12:00,2.08935,2.08987,2.08935,2.08987,8000000.0
2006-06-30 02:13:00,2.09,2.09002,2.08998,2.09,7000000.0
2006-06-30 02:14:00,2.08991,2.09029,2.08991,2.09021,9000000.0
2006-06-30 02:16:00,2.09007,2.09008,2.09001,2.09004,8000000.0
2006-06-30 02:17:00,2.09015,2.09021,2.09013,2.09018,6000000.0
2006-06-30 02:18:00,2.08983,2.08996,2.08966,2.08966,7000000.0
2006-06-30 02:19:00,2.08945,2.08972,2.08937,2.08972,11000000.0
2006-06-30 02:20:00,2.0897,2.08978,2.08967,2.08971,6000000.0
2006-06-30 02:21:00,2.08973,2.08979,2.08965,2.08965,7000000.0
2006-06-30 02:22:00,2.08971,2.08971,2.08958,2.0896,8000000.0
2006-06-30 02:23:00,2.08962,2.08993,2.08962,2.08993,10000000.0
2006-06-30 02:24:00,2.08981,2.08984,2.08959,2.08984,11000000.0
2006-06-30 02:25:00,2.08976,2.0898,2.08968,2.08972,11000000.0
2006-06-30 02:26:00,2.08976,2.08976,2.08942,2.08952,8000000.0
2006-06-30 02:28:00,2.08925,2.08928,2.08907,2.08915,10000000.0
2006-06-30 02:29:00,2.08898,2.08915,2.08885,2.08915,7000000.0
2006-06-30 02:30:00,2.08915,2.08923,2.08908,2.08923,5000000.0
2006-06-30 02:31:00,2.08933,2.08952,2.08933,2.08952,8000000.0
2006-06-30 02:34:00,2.08918,2.08924,2.08897,2.08903,7000000.0
2006-06-30 02:35:00,2.08888,2.08908,2.08888,2.08902,11000000.0
2006-06-30 02:36:00,2.08884,2.08904,2.08884,2.08892,7000000.0
2006-06-30 02:38:00,2.08888,2.08924,2.08888,2.08924,7000000.0
2006-06-30 02:39:00,2.08923,2.08957,2.08923,2.0893,8000000.0
2006-06-30 02:40:00,2.08936,2.08944,2.08927,2.08927,7000000.0
2006-06-30 02:41:00,2.08937,2.08962,2.08937,2.08955,8000000.0
2006-06-30 02:42:00,2.0896,2.08987,2.08952,2.08987,7000000.0
2006-06-30 02:43:00,2.09009,2.09009,2.08976,2.08982,9000000.0
2006-06-30 02:44:00,2.08973,2.08988,2.08973,2.08982,7000000.0
2006-06-30 02:45:00,2.08992,2.09013,2.08971,2.09013,8000000.0
2006-06-30 02:46:00,2.09055,2.09059,2.09039,2.09055,8000000.0
2006-06-30 02:47:00,2.09059,2.09064,2.09011,2.09013,9000000.0
2006-06-30 02:48:00,2.08944,2.08961,2.08942,2.08955,8000000.0
2006-06-30 02:49:00,2.08945,2.08955,2.08934,2.08948,11000000.0
2006-06-30 02:50:00,2.08941,2.0898,2.08941,2.0898,7000000.0
2006-06-30 02:51:00,2.08994,2.08994,2.0895,2.08981,8000000.0
2006-06-30 02:52:00,2.08976,2.08992,2.08943,2.08992,6000000.0
2006-06-30 02:53:00,2.08931,2.08931,2.08811,2.08811,8000000.0
2006-06-30 02:54:00,2.08782,2.08801,2.08782,2.08786,8000000.0
2006-06-30 02:55:00,2.0883,2.08851,2.08801,2.08802,8000000.0
2006-06-30 02:56:00,2.0882,2.08833,2.0882,2.08826,7000000.0
2006-06-30 02:57:00,2.08839,2.08847,2.08818,2.08829,8000000.0
2006-06-30 02:58:00,2.08822,2.08849,2.08822,2.08849,6000000.0
2006-06-30 02:59:00,2.08842,2.08842,2.08816,2.08837,9000000.0
2006-06-30 03:00:00,2.08834,2.08834,2.0881,2.0881,6000000.0
2006-06-30 03:01:00,2.08793,2.08793,2.08759,2.08759,8000000.0
2006-06-30 03:02:00,2.08774,2.08793,2.08767,2.0878,11000000.0
2006-06-30 03:03:00,2.08766,2.08766,2.08745,2.08756,7000000.0
2006-06-30 03:04:00,2.0876,2.08782,2.08739,2.0878,7000000.0
2006-06-30 03:05:00,2.08763,2.08782,2.08705,2.08782,8000000.0
2006-06-30 03:06:00,2.08713,2.08713,2.08664,2.08668,8000000.0
2006-06-30 03:07:00,2.08655,2.08694,2.08654,2.08694,8000000.0
2006-06-30 03:08:00,2.08717,2.08717,2.08565,2.08565,5000000.0
2006-06-30 03:09:00,2.08598,2.08823,2.08598,2.08823,8000000.0
2006-06-30 03:10:00,2.08782,2.08798,2.0874,2.0874,7000000.0
2006-06-30 03:11:00,2.08742,2.08763,2.08719,2.08723,10000000.0
2006-06-30 03:12:00,2.08741,2.0875,2.08729,2.0875,7000000.0
2006-06-30 03:13:00,2.08758,2.08761,2.08742,2.08742,11000000.0
2006-06-30 03:14:00,2.0872,2.08751,2.0872,2.08745,11000000.0
2006-06-30 03:15:00,2.08765,2.08771,2.08764,2.08771,7000000.0
2006-06-30 03:16:00,2.08765,2.08765,2.08731,2.08762,7000000.0
2006-06-30 03:17:00,2.08827,2.08861,2.08769,2.08809,11000000.0
2006-06-30 03:18:00,2.08819,2.08842,2.08816,2.08827,10000000.0
2006-06-30 03:19:00,2.08818,2.08818,2.08802,2.0881,6000000.0
2006-06-30 03:20:00,2.08834,2.0885,2.08805,2.08805,7000000.0
2006-06-30 03:21:00,2.08804,2.08824,2.08768,2.08824,7000000.0
2006-06-30 03:22:00,2.08838,2.08852,2.08819,2.08847,7000000.0
2006-06-30 03:23:00,2.0883,2.0883,2.08798,2.08816,7000000.0
2006-06-30 03:24:00,2.08814,2.08814,2.08616,2.08778,8000000.0
2006-06-30 03:25:00,2.08755,2.08771,2.08755,2.08771,8000000.0
2006-06-30 03:26:00,2.08728,2.0877,2.08728,2.08766,11000000.0
2006-06-30 03:27:00,2.08796,2.0881,2.08783,2.08806,8000000.0
2006-06-30 03:28:00,2.08819,2.08858,2.08805,2.08858,10000000.0
2006-06-30 03:29:00,2.08898,2.08902,2.08841,2.08902,11000000.0
2006-06-30 03:30:00,2.0897,2.0897,2.08933,2.08937,7000000.0
2006-06-30 03:31:00,2.08963,2.08978,2.08963,2.08973,9000000.0
2006-06-30 03:33:00,2.08972,2.09042,2.08972,2.09042,7000000.0
2006-06-30 03:34:00,2.09061,2.09134,2.09053,2.09134,8000000.0
2006-06-30 03:35:00,2.09113,2.09128,2.09104,2.09128,10000000.0
2006-06-30 03:36:00,2.09173,2.09173,2.09108,2.09108,5000000.0
2006-06-30 03:37:00,2.09089,2.09204,2.09089,2.09204,9000000.0
2006-06-30 03:38:00,2.09222,2.09222,2.09164,2.09171,7000000.0
2006-06-30 03:39:00,2.0915,2.0915,2.09112,2.09112,8000000.0
2006-06-30 03:40:00,2.09118,2.09118,2.09096,2.09096,5000000.0
2006-06-30 03:41:00,2.09136,2.09137,2.09127,2.09133,10000000.0
2006-06-30 03:42:00,2.0911,2.09111,2.09097,2.09099,10000000.0
2006-06-30 03:43:00,2.0909,2.0909,2.09063,2.09079,8000000.0
2006-06-30 03:44:00,2.09061,2.09083,2.09061,2.09083,8000000.0
2006-06-30 03:45:00,2.09088,2.09096,2.09081,2.09087,8000000.0
2006-06-30 03:46:00,2.09095,2.09108,2.0909,2.0909,7000000.0
2006-06-30 03:47:00,2.09082,2.09089,2.09065,2.09065,7000000.0
2006-06-30 03:48:00,2.09104,2.09121,2.09104,2.09121,3000000.0
2006-06-30 03:49:00,2.09117,2.09117,2.09086,2.09102,8000000.0
2006-06-30 03:50:00,2.09103,2.09114,2.09087,2.09114,8000000.0
2006-06-30 03:51:00,2.09124,2.09124,2.09104,2.09114,9000000.0
2006-06-30 03:52:00,2.09121,2.09126,2.0911,2.09113,8000000.0
2006-06-30 03:53:00,2.09093,2.09093,2.09073,2.09073,10000000.0
2006-06-30 03:54:00,2.09068,2.09073,2.0905,2.0905,7000000.0
2006-06-30 03:55:00,2.09046,2.09046,2.09011,2.0902,7000000.0
2006-06-30 03:56:00,2.09033,2.09109,2.09032,2.09109,7000000.0
2006-06-30 03:57:00,2.09118,2.09154,2.09118,2.09154,8000000.0
2006-06-30 03:58:00,2.09144,2.09144,2.08947,2.09114,7000000.0
2006-06-30 03:59:00,2.09104,2.09122,2.09102,2.09112,7000000.0
2006-06-30 04:00:00,2.09126,2.09126,2.09052,2.09064,6000000.0
2006-06-30 04:01:00,2.09096,2.09096,2.09061,2.09061,7000000.0
2006-06-30 04:02:00,2.09073,2.09128,2.09065,2.09128,8000000.0
2006-06-30 04:03:00,2.09161,2.09172,2.09155,2.09162,8000000.0
2006-06-30 04:04:00,2.09161,2.09179,2.09161,2.09163,8000000.0
2006-06-30 04:05:00,2.09167,2.09173,2.09129,2.09173,8000000.0
2006-06-30 04:06:00,2.0916,2.09166,2.09133,2.0916,9000000.0
2006-06-30 04:07:00,2.09159,2.09162,2.09085,2.09085,11000000.0
2006-06-30 04:08:00,2.09104,2.09113,2.09102,2.09113,3000000.0
2006-06-30 04:09:00,2.09134,2.09134,2.09097,2.09098,7000000.0
2006-06-30 04:10:00,2.09095,2.09108,2.09089,2.09105,8000000.0
2006-06-30 04:11:00,2.09053,2.0908,2.0905,2.0908,7000000.0
2006-06-30 04:12:00,2.09074,2.09104,2.09074,2.09104,7000000.0
2006-06-30 04:13:00,2.09084,2.09084,2.09051,2.09051,8000000.0
2006-06-30 04:14:00,2.09051,2.09051,2.09008,2.09008,7000000.0
2006-06-30 04:15:00,2.0905,2.09075,2.0905,2.09063,7000000.0
2006-06-30 04:16:00,2.09075,2.09088,2.09057,2.09057,6000000.0
2006-06-30 04:18:00,2.09055,2.09078,2.09055,2.09076,8000000.0
2006-06-30 04:19:00,2.09072,2.09072,2.09034,2.09048,8000000.0
2006-06-30 04:20:00,2.09048,2.09103,2.09048,2.09103,10000000.0
2006-06-30 04:21:00,2.09114,2.09126,2.09091,2.09091,8000000.0
2006-06-30 04:22:00,2.09162,2.09234,2.09162,2.09221,9000000.0
2006-06-30 04:23:00,2.09184,2.09184,2.09152,2.09157,7000000.0
2006-06-30 04:24:00,2.09277,2.09542,2.09277,2.09449,9000000.0
2006-06-30 04:25:00,2.09381,2.09381,2.09274,2.09274,7000000.0
2006-06-30 04:26:00,2.09233,2.09285,2.09233,2.09281,7000000.0
2006-06-30 04:27:00,2.09299,2.09326,2.09299,2.09304,8000000.0
2006-06-30 04:28:00,2.09296,2.09305,2.09264,2.09305,7000000.0
2006-06-30 04:29:00,2.09293,2.09293,2.09251,2.09262,8000000.0
2006-06-30 04:30:00,2.09258,2.09313,2.09254,2.09313,9000000.0
2006-06-30 04:31:00,2.09312,2.09312,2.09271,2.09271,10000000.0
2006-06-30 04:32:00,2.09249,2.09269,2.09203,2.09269,9000000.0
2006-06-30 04:33:00,2.09286,2.09322,2.09286,2.09316,8000000.0
2006-06-30 04:34:00,2.09342,2.09342,2.09327,2.09335,7000000.0
2006-06-30 04:36:00,2.09285,2.09341,2.09285,2.09341,10000000.0
2006-06-30 04:37:00,2.09353,2.09366,2.09342,2.09362,11000000.0
2006-06-30 04:38:00,2.09404,2.09404,2.09382,2.09383,9000000.0
2006-06-30 04:39:00,2.09446,2.09479,2.0941,2.09479,9000000.0
2006-06-30 04:40:00,2.09523,2.09523,2.09479,2.09479,9000000.0
2006-06-30 04:41:00,2.09502,2.09502,2.09465,2.09493,8000000.0
2006-06-30 04:42:00,2.09519,2.09519,2.09467,2.09467,7000000.0
2006-06-30 04:43:00,2.09474,2.09505,2.09451,2.09469,11000000.0
2006-06-30 04:44:00,2.09486,2.09491,2.09476,2.09488,9000000.0
2006-06-30 04:45:00,2.09455,2.09506,2.09452,2.09506,8000000.0
2006-06-30 04:46:00,2.0953,2.09539,2.09519,2.09519,6000000.0
2006-06-30 04:47:00,2.09495,2.09495,2.09482,2.09482,2000000.0
2006-06-30 04:48:00,2.095,2.095,2.0948,2.09488,7000000.0
2006-06-30 04:49:00,2.09494,2.09527,2.09472,2.09527,11000000.0
2006-06-30 04:50:00,2.09532,2.09567,2.09532,2.09567,4000000.0
2006-06-30 04:51:00,2.09555,2.09555,2.09522,2.09522,7000000.0
2006-06-30 04:52:00,2.09524,2.09529,2.09515,2.09523,10000000.0
2006-06-30 04:53:00,2.09501,2.0952,2.09479,2.09479,9000000.0
2006-06-30 04:54:00,2.09509,2.09509,2.0949,2.0949,7000000.0
2006-06-30 04:55:00,2.09473,2.09475,2.09467,2.09469,8000000.0
2006-06-30 04:56:00,2.09458,2.09474,2.09458,2.09465,7000000.0
2006-06-30 04:57:00,2.09463,2.09472,2.09441,2.09441,8000000.0
2006-06-30 04:58:00,2.09439,2.09456,2.09439,2.09445,8000000.0
2006-06-30 04:59:00,2.09427,2.09427,2.09399,2.09403,8000000.0
2006-06-30 05:00:00,2.09359,2.09408,2.09359,2.09391,7000000.0
2006-06-30 05:01:00,2.09407,2.09407,2.09376,2.09376,7000000.0
2006-06-30 05:02:00,2.0938,2.09408,2.09364,2.09408,7000000.0
2006-06-30 05:03:00,2.09395,2.09403,2.09384,2.09403,7000000.0
2006-06-30 05:04:00,2.09382,2.09404,2.09382,2.09384,7000000.0
2006-06-30 05:05:00,2.09361,2.09395,2.09361,2.0937,8000000.0
2006-06-30 05:07:00,2.0937,2.09378,2.09358,2.09378,8000000.0
2006-06-30 05:09:00,2.09389,2.09393,2.09374,2.09393,7000000.0
2006-06-30 05:10:00,2.09408,2.09431,2.09408,2.09423,7000000.0
2006-06-30 05:11:00,2.09422,2.09445,2.09422,2.09422,8000000.0
2006-06-30 05:12:00,2.09419,2.09423,2.09372,2.09372,11000000.0
2006-06-30 05:13:00,2.09358,2.09358,2.09338,2.09338,8000000.0
2006-06-30 05:14:00,2.09361,2.09365,2.0935,2.09362,11000000.0
2006-06-30 05:15:00,2.09371,2.09395,2.09371,2.09382,11000000.0
2006-06-30 05:16:00,2.09388,2.09388,2.09329,2.09329,9000000.0
2006-06-30 05:17:00,2.09321,2.0937,2.09321,2.0937,8000000.0
2006-06-30 05:18:00,2.0938,2.09397,2.09371,2.09397,8000000.0
2006-06-30 05:19:00,2.09424,2.09424,2.09395,2.09399,7000000.0
2006-06-30 05:20:00,2.09373,2.09373,2.09333,2.09366,10000000.0
2006-06-30 05:21:00,2.09362,2.09363,2.09342,2.09363,8000000.0
2006-06-30 05:22:00,2.09347,2.09347,2.09317,2.09317,7000000.0
2006-06-30 05:23:00,2.09279,2.09279,2.09259,2.09271,10000000.0
2006-06-30 05:24:00,2.0928,2.09287,2.09259,2.09274,7000000.0
2006-06-30 05:25:00,2.09254,2.09254,2.09243,2.09243,7000000.0
2006-06-30 05:26:00,2.09248,2.09254,2.09234,2.0925,7000000.0
2006-06-30 05:27:00,2.09248,2.09258,2.09237,2.09243,8000000.0
2006-06-30 05:28:00,2.09256,2.09295,2.09256,2.0928,9000000.0
2006-06-30 05:29:00,2.09276,2.09276,2.09257,2.09268,7000000.0
2006-06-30 05:30:00,2.09292,2.09293,2.09263,2.09263,7000000.0
2006-06-30 05:31:00,2.09283,2.09305,2.09271,2.09305,8000000.0
2006-06-30 05:32:00,2.09294,2.09294,2.09263,2.09275,8000000.0
2006-06-30 05:33:00,2.09284,2.09292,2.09258,2.09287,9000000.0
2006-06-30 05:34:00,2.09319,2.09319,2.09287,2.09287,5000000.0
2006-06-30 05:35:00,2.09247,2.09254,2.09227,2.09227,7000000.0
2006-06-30 05:36:00,2.09253,2.09286,2.09253,2.09268,11000000.0
2006-06-30 05:37:00,2.09253,2.09255,2.09246,2.09249,7000000.0
2006-06-30 05:38:00,2.09288,2.09305,2.09265,2.09265,6000000.0
2006-06-30 05:39:00,2.09276,2.09281,2.09273,2.09281,7000000.0
2006-06-30 05:40:00,2.09282,2.09298,2.09277,2.09287,8000000.0
2006-06-30 05:41:00,2.0929,2.09297,2.09285,2.09296,8000000.0
2006-06-30 05:42:00,2.09302,2.09312,2.09292,2.09312,7000000.0
2006-06-30 05:43:00,2.09311,2.09311,2.09264,2.09274,9000000.0
2006-06-30 05:44:00,2.09278,2.09278,2.09245,2.09264,8000000.0
2006-06-30 05:45:00,2.0925,2.0925,2.09219,2.09233,11000000.0
2006-06-30 05:46:00,2.09255,2.09311,2.09255,2.09304,5000000.0
2006-06-30 05:47:00,2.09347,2.0936,2.0932,2.0932,8000000.0
2006-06-30 05:48:00,2.09258,2.09258,2.09196,2.092,7000000.0
2006-06-30 05:49:00,2.09209,2.09365,2.09209,2.09365,8000000.0
2006-06-30 05:50:00,2.09408,2.09411,2.09381,2.09391,9000000.0
2006-06-30 05:51:00,2.09371,2.09374,2.09339,2.09339,8000000.0
2006-06-30 05:52:00,2.09304,2.09304,2.0925,2.0925,8000000.0
2006-06-30 05:53:00,2.09217,2.0924,2.09211,2.0924,7000000.0
2006-06-30 05:54:00,2.09268,2.09268,2.09243,2.09243,10000000.0
2006-06-30 05:55:00,2.09253,2.09332,2.09253,2.09332,8000000.0
2006-06-30 05:56:00,2.09338,2.09338,2.09307,2.09307,5000000.0
2006-06-30 05:57:00,2.09297,2.09327,2.09297,2.09324,8000000.0
2006-06-30 05:58:00,2.09327,2.09343,2.09309,2.09343,9000000.0
2006-06-30 05:59:00,2.09335,2.09335,2.09302,2.09312,10000000.0
2006-06-30 06:00:00,2.09274,2.09304,2.09274,2.0928,8000000.0
2006-06-30 06:01:00,2.09263,2.09274,2.09221,2.09221,7000000.0
2006-06-30 06:02:00,2.09234,2.09256,2.09231,2.09231,7000000.0
2006-06-30 06:03:00,2.0928,2.0928,2.09261,2.09265,8000000.0
2006-06-30 06:04:00,2.09274,2.09282,2.09268,2.09282,7000000.0
2006-06-30 06:05:00,2.09299,2.0933,2.09288,2.0933,7000000.0
2006-06-30 06:06:00,2.09349,2.09349,2.09329,2.09329,5000000.0
2006-06-30 06:07:00,2.09317,2.09317,2.0931,2.09316,7000000.0
2006-06-30 06:09:00,2.09313,2.09318,2.09301,2.09307,8000000.0
2006-06-30 06:10:00,2.09309,2.09313,2.09286,2.09286,8000000.0
2006-06-30 06:11:00,2.09285,2.09287,2.09265,2.09282,8000000.0
2006-06-30 06:12:00,2.09277,2.09283,2.09239,2.09239,8000000.0
2006-06-30 06:13:00,2.09215,2.09215,2.09198,2.09198,8000000.0
2006-06-30 06:14:00,2.09226,2.09245,2.09219,2.09224,7000000.0
2006-06-30 06:15:00,2.09217,2.09217,2.09201,2.09201,8000000.0
2006-06-30 06:16:00,2.09219,2.09219,2.09197,2.09197,5000000.0
2006-06-30 06:17:00,2.09157,2.09186,2.09157,2.09186,7000000.0
2006-06-30 06:18:00,2.09187,2.09204,2.09176,2.09204,9000000.0
2006-06-30 06:19:00,2.09198,2.09198,2.09179,2.09179,7000000.0
2006-06-30 06:20:00,2.09141,2.09141,2.09126,2.09126,2000000.0
2006-06-30 06:21:00,2.0909,2.0909,2.0906,2.09072,8000000.0
2006-06-30 06:22:00,2.09087,2.09096,2.09075,2.09095,8000000.0
2006-06-30 06:23:00,2.09095,2.09095,2.09054,2.09054,8000000.0
2006-06-30 06:24:00,2.09044,2.0907,2.09044,2.0907,11000000.0
2006-06-30 06:25:00,2.09048,2.09048,2.08916,2.08916,11000000.0
2006-06-30 06:26:00,2.08886,2.08886,2.088,2.08831,11000000.0
2006-06-30 06:27:00,2.08857,2.08872,2.08847,2.08847,7000000.0
2006-06-30 06:28:00,2.08848,2.08849,2.08827,2.0883,8000000.0
2006-06-30 06:29:00,2.08826,2.08831,2.08807,2.08809,8000000.0
2006-06-30 06:30:00,2.08799,2.08848,2.08799,2.08848,8000000.0
2006-06-30 06:31:00,2.08854,2.0887,2.08835,2.0887,7000000.0
2006-06-30 06:32:00,2.0886,2.0886,2.08846,2.0885,6000000.0
2006-06-30 06:33:00,2.08861,2.08861,2.0883,2.0883,7000000.0
2006-06-30 06:34:00,2.08776,2.08826,2.08776,2.08817,7000000.0
2006-06-30 06:35:00,2.088,2.08826,2.088,2.08826,11000000.0
2006-06-30 06:36:00,2.08816,2.08816,2.08783,2.08783,5000000.0
2006-06-30 06:37:00,2.08734,2.08734,2.08591,2.08611,10000000.0
2006-06-30 06:38:00,2.08659,2.08709,2.08649,2.08709,5000000.0
2006-06-30 06:39:00,2.08722,2.08722,2.08619,2.08619,11000000.0
2006-06-30 06:40:00,2.08626,2.08655,2.08608,2.08641,7000000.0
2006-06-30 06:41:00,2.08652,2.08661,2.08622,2.08638,7000000.0
2006-06-30 06:43:00,2.08615,2.0863,2.08614,2.08629,7000000.0
2006-06-30 06:44:00,2.08634,2.08634,2.08616,2.0863,8000000.0
2006-06-30 06:45:00,2.08648,2.08667,2.08648,2.08648,8000000.0
2006-06-30 06:46:00,2.08665,2.08665,2.08578,2.0861,10000000.0
2006-06-30 06:47:00,2.08572,2.08598,2.08572,2.08589,8000000.0
2006-06-30 06:48:00,2.08637,2.08658,2.08637,2.08658,7000000.0
2006-06-30 06:49:00,2.08675,2.08684,2.08672,2.08684,8000000.0
2006-06-30 06:52:00,2.08695,2.08718,2.08691,2.08718,8000000.0
2006-06-30 06:53:00,2.0871,2.08729,2.08706,2.08718,8000000.0
2006-06-30 06:54:00,2.08725,2.08725,2.08642,2.08642,7000000.0
2006-06-30 06:56:00,2.08657,2.08657,2.0863,2.0863,6000000.0
2006-06-30 06:57:00,2.08664,2.08676,2.08662,2.08673,7000000.0
2006-06-30 06:58:00,2.08711,2.08713,2.08688,2.08688,7000000.0
2006-06-30 06:59:00,2.08688,2.08713,2.08688,2.0871,7000000.0
2006-06-30 07:00:00,2.08709,2.08722,2.08709,2.0872,7000000.0
2006-06-30 07:01:00,2.08783,2.08804,2.08756,2.08804,7000000.0
2006-06-30 07:02:00,2.08755,2.0876,2.0875,2.08758,7000000.0
2006-06-30 07:03:00,2.08755,2.08764,2.08736,2.08736,7000000.0
2006-06-30 07:04:00,2.08725,2.0873,2.08712,2.0873,8000000.0
2006-06-30 07:05:00,2.08718,2.08718,2.08681,2.08682,11000000.0
2006-06-30 07:06:00,2.08692,2.0875,2.08692,2.0875,11000000.0
2006-06-30 07:07:00,2.08784,2.08784,2.08736,2.08763,11000000.0
2006-06-30 07:08:00,2.08784,2.08787,2.08741,2.0875,9000000.0
2006-06-30 07:09:00,2.08714,2.08716,2.08693,2.08716,8000000.0
2006-06-30 07:10:00,2.08734,2.08739,2.08708,2.08708,7000000.0
2006-06-30 07:11:00,2.08699,2.08708,2.08678,2.08705,10000000.0
2006-06-30 07:12:00,2.08721,2.08728,2.08713,2.08728,7000000.0
2006-06-30 07:13:00,2.08719,2.08782,2.08719,2.08782,8000000.0
2006-06-30 07:14:00,2.08789,2.08799,2.08789,2.08794,7000000.0
2006-06-30 07:15:00,2.08778,2.08778,2.08741,2.08746,10000000.0
2006-06-30 07:16:00,2.0874,2.0875,2.08731,2.0875,8000000.0
2006-06-30 07:19:00,2.08756,2.08762,2.08747,2.08753,8000000.0
2006-06-30 07:20:00,2.08756,2.08761,2.08729,2.08761,9000000.0
2006-06-30 07:21:00,2.08764,2.08764,2.08744,2.08747,10000000.0
2006-06-30 07:22:00,2.08722,2.08733,2.08715,2.08733,11000000.0
2006-06-30 07:24:00,2.0874,2.08745,2.08724,2.08724,9000000.0
2006-06-30 07:25:00,2.08729,2.08729,2.0867,2.0867,8000000.0
2006-06-30 07:26:00,2.08663,2.08683,2.08584,2.08584,7000000.0
2006-06-30 07:27:00,2.08585,2.08595,2.08576,2.08595,7000000.0
2006-06-30 07:28:00,2.08561,2.08561,2.08448,2.0845,7000000.0
2006-06-30 07:29:00,2.08474,2.08529,2.08474,2.08523,8000000.0
2006-06-30 07:30:00,2.08476,2.08476,2.08349,2.0835,8000000.0
2006-06-30 07:31:00,2.08337,2.08337,2.08275,2.08275,7000000.0
2006-06-30 07:32:00,2.08302,2.08304,2.08212,2.08229,9000000.0
2006-06-30 07:33:00,2.08288,2.08358,2.08288,2.08358,8000000.0
2006-06-30 07:34:00,2.08411,2.08428,2.08411,2.08416,11000000.0
2006-06-30 07:35:00,2.08385,2.08397,2.08382,2.08397,8000000.0
2006-06-30 07:36:00,2.08396,2.08396,2.08388,2.08394,7000000.0
2006-06-30 07:37:00,2.08407,2.08481,2.08407,2.08481,7000000.0
2006-06-30 07:38:00,2.08408,2.08408,2.08355,2.08355,11000000.0
2006-06-30 07:39:00,2.08301,2.08301,2.08222,2.08222,7000000.0
2006-06-30 07:40:00,2.08198,2.08198,2.07998,2.07999,8000000.0
2006-06-30 07:41:00,2.08105,2.08187,2.08078,2.08187,9000000.0
2006-06-30 07:42:00,2.08235,2.083,2.08228,2.083,11000000.0
2006-06-30 07:43:00,2.08327,2.08327,2.08148,2.08148,7000000.0
2006-06-30 07:44:00,2.08127,2.08127,2.0808,2.08102,7000000.0
2006-06-30 07:45:00,2.08137,2.08216,2.08134,2.08216,7000000.0
2006-06-30 07:46:00,2.08199,2.08199,2.08087,2.08087,7000000.0
2006-06-30 07:47:00,2.08134,2.08243,2.08134,2.08243,7000000.0
2006-06-30 07:48:00,2.08249,2.08261,2.08204,2.08217,8000000.0
2006-06-30 07:49:00,2.08194,2.08265,2.08194,2.08265,8000000.0
2006-06-30 07:50:00,2.08296,2.08296,2.08279,2.08285,7000000.0
2006-06-30 07:51:00,2.08322,2.08329,2.08298,2.08298,8000000.0
2006-06-30 07:52:00,2.08288,2.08317,2.08288,2.08311,10000000.0
2006-06-30 07:53:00,2.08292,2.08308,2.08276,2.08276,11000000.0
2006-06-30 07:54:00,2.08245,2.08245,2.08098,2.08098,9000000.0
2006-06-30 07:55:00,2.08115,2.08115,2.08058,2.08058,9000000.0
2006-06-30 07:56:00,2.08048,2.08048,2.0797,2.0797,9000000.0
2006-06-30 07:57:00,2.07997,2.08018,2.07997,2.07998,7000000.0
2006-06-30 07:58:00,2.08032,2.08042,2.08032,2.0804,7000000.0
2006-06-30 07:59:00,2.08032,2.08041,2.07998,2.0804,7000000.0
2006-06-30 08:00:00,2.08019,2.08048,2.08014,2.08016,8000000.0
2006-06-30 08:01:00,2.07988,2.07988,2.07904,2.07919,10000000.0
2006-06-30 08:02:00,2.07917,2.07938,2.07911,2.07938,7000000.0
2006-06-30 08:03:00,2.07943,2.08012,2.07943,2.07991,8000000.0
2006-06-30 08:04:00,2.07993,2.08006,2.07968,2.08002,8000000.0
2006-06-30 08:05:00,2.08029,2.08156,2.08029,2.08156,8000000.0
2006-06-30 08:06:00,2.08159,2.08159,2.0811,2.0813,6000000.0
2006-06-30 08:07:00,2.08206,2.08267,2.08206,2.08267,7000000.0
2006-06-30 08:08:00,2.08265,2.08297,2.08264,2.08297,7000000.0
2006-06-30 08:09:00,2.08303,2.08341,2.08302,2.08341,7000000.0
2006-06-30 08:10:00,2.0834,2.08379,2.0834,2.08367,7000000.0
2006-06-30 08:11:00,2.08339,2.08344,2.08215,2.08215,8000000.0
2006-06-30 08:12:00,2.08213,2.08285,2.08213,2.08268,9000000.0
2006-06-30 08:13:00,2.0826,2.08269,2.08187,2.08187,7000000.0
2006-06-30 08:14:00,2.08194,2.08241,2.08175,2.08175,9000000.0
2006-06-30 08:15:00,2.0819,2.0819,2.08102,2.08112,8000000.0
2006-06-30 08:16:00,2.08069,2.08078,2.08034,2.08042,11000000.0
2006-06-30 08:17:00,2.08049,2.08067,2.08035,2.08035,7000000.0
2006-06-30 08:18:00,2.08036,2.08062,2.08035,2.08039,9000000.0
2006-06-30 08:19:00,2.08089,2.08176,2.08066,2.08066,7000000.0
2006-06-30 08:20:00,2.08004,2.08108,2.08004,2.08075,8000000.0
2006-06-30 08:21:00,2.08019,2.08032,2.07987,2.07998,8000000.0
2006-06-30 08:22:00,2.07949,2.08023,2.07949,2.08,8000000.0
2006-06-30 08:23:00,2.07981,2.07981,2.07849,2.07849,7000000.0
2006-06-30 08:24:00,2.07874,2.0793,2.07874,2.07919,7000000.0
2006-06-30 08:25:00,2.07905,2.07917,2.07904,2.07917,8000000.0
2006-06-30 08:26:00,2.07878,2.07878,2.0781,2.0781,7000000.0
2006-06-30 08:27:00,2.07862,2.07863,2.07844,2.07853,10000000.0
2006-06-30 08:28:00,2.07849,2.07881,2.07849,2.07881,7000000.0
2006-06-30 08:29:00,2.07866,2.07873,2.07771,2.07771,10000000.0
2006-06-30 08:30:00,2.07709,2.07709,2.07661,2.07661,7000000.0
2006-06-30 08:31:00,2.07652,2.07652,2.07618,2.07618,10000000.0
2006-06-30 08:32:00,2.0759,2.0759,2.0742,2.07446,8000000.0
2006-06-30 08:33:00,2.07425,2.07525,2.07425,2.07525,7000000.0
2006-06-30 08:34:00,2.0753,2.07541,2.07525,2.07537,9000000.0
2006-06-30 08:35:00,2.07549,2.07555,2.07522,2.07551,9000000.0
2006-06-30 08:36:00,2.0756,2.07582,2.07539,2.07578,8000000.0
2006-06-30 08:37:00,2.07558,2.07581,2.07547,2.0757,9000000.0
2006-06-30 08:38:00,2.07583,2.07621,2.07583,2.07621,10000000.0
2006-06-30 08:39:00,2.07604,2.07608,2.07552,2.07552,11000000.0
2006-06-30 08:40:00,2.0753,2.07558,2.07529,2.07558,8000000.0
2006-06-30 08:41:00,2.07554,2.07564,2.07528,2.07555,11000000.0
2006-06-30 08:42:00,2.07614,2.07663,2.07614,2.07663,10000000.0
2006-06-30 08:43:00,2.07702,2.07732,2.07702,2.07719,8000000.0
2006-06-30 08:44:00,2.07708,2.0775,2.07708,2.0775,10000000.0
2006-06-30 08:45:00,2.07782,2.07813,2.07782,2.07813,8000000.0
2006-06-30 08:46:00,2.07812,2.07832,2.07687,2.07809,8000000.0
2006-06-30 08:47:00,2.07835,2.07885,2.07835,2.07885,7000000.0
2006-06-30 08:48:00,2.07914,2.07922,2.07888,2.07922,8000000.0
2006-06-30 08:49:00,2.07921,2.07921,2.07879,2.07881,11000000.0
2006-06-30 08:50:00,2.07894,2.07896,2.07857,2.07857,7000000.0
2006-06-30 08:51:00,2.07829,2.07829,2.07789,2.07789,8000000.0
2006-06-30 08:52:00,2.07762,2.07762,2.07732,2.07732,9000000.0
2006-06-30 08:53:00,2.07723,2.07748,2.07692,2.07745,8000000.0
2006-06-30 08:54:00,2.07756,2.07803,2.07756,2.07803,8000000.0
2006-06-30 08:55:00,2.07849,2.07849,2.07816,2.07849,8000000.0
2006-06-30 08:56:00,2.07847,2.07847,2.07823,2.07823,7000000.0
2006-06-30 08:57:00,2.07822,2.07828,2.07816,2.07828,8000000.0
2006-06-30 08:58:00,2.07855,2.07883,2.07855,2.07858,7000000.0
2006-06-30 08:59:00,2.07882,2.07888,2.07838,2.07888,7000000.0
2006-06-30 09:00:00,2.07867,2.07867,2.0783,2.0783,8000000.0
2006-06-30 09:01:00,2.07863,2.07873,2.07842,2.07842,9000000.0
2006-06-30 09:02:00,2.07873,2.07878,2.07845,2.07878,10000000.0
2006-06-30 09:03:00,2.07903,2.07927,2.07856,2.07856,7000000.0
2006-06-30 09:04:00,2.07872,2.07915,2.07872,2.07915,7000000.0
2006-06-30 09:05:00,2.07865,2.07871,2.07849,2.07849,7000000.0
2006-06-30 09:06:00,2.07853,2.0788,2.07853,2.0787,11000000.0
2006-06-30 09:07:00,2.07899,2.07997,2.07899,2.07997,8000000.0
2006-06-30 09:08:00,2.08014,2.0804,2.08014,2.08018,7000000.0
2006-06-30 09:09:00,2.0799,2.08005,2.07887,2.07887,11000000.0
2006-06-30 09:10:00,2.07864,2.07897,2.07864,2.0789,7000000.0
2006-06-30 09:11:00,2.07915,2.07949,2.07915,2.07949,9000000.0
2006-06-30 09:12:00,2.07929,2.07967,2.07929,2.07929,8000000.0
2006-06-30 09:13:00,2.07924,2.07938,2.07902,2.07938,9000000.0
2006-06-30 09:14:00,2.07958,2.07958,2.0792,2.07932,11000000.0
2006-06-30 09:15:00,2.0793,2.07963,2.0793,2.07963,7000000.0
2006-06-30 09:16:00,2.07981,2.07987,2.07959,2.07987,8000000.0
2006-06-30 09:17:00,2.07962,2.0802,2.07962,2.08018,11000000.0
2006-06-30 09:18:00,2.07998,2.0801,2.07998,2.08006,8000000.0
2006-06-30 09:19:00,2.08034,2.08083,2.08014,2.08083,7000000.0
2006-06-30 09:20:00,2.08183,2.08183,2.08114,2.08114,7000000.0
2006-06-30 09:21:00,2.08095,2.08098,2.08073,2.08087,8000000.0
2006-06-30 09:22:00,2.08127,2.08148,2.08117,2.08129,8000000.0
2006-06-30 09:23:00,2.08138,2.08157,2.08138,2.08157,7000000.0
2006-06-30 09:24:00,2.08146,2.0816,2.08112,2.08112,8000000.0
2006-06-30 09:25:00,2.08128,2.08145,2.08113,2.08145,7000000.0
2006-06-30 09:26:00,2.08194,2.082,2.08168,2.08182,11000000.0
2006-06-30 09:27:00,2.082,2.08203,2.08195,2.08195,11000000.0
2006-06-30 09:28:00,2.08174,2.08201,2.08172,2.08201,9000000.0
2006-06-30 09:29:00,2.08201,2.08208,2.08189,2.08207,8000000.0
2006-06-30 09:30:00,2.08203,2.08203,2.08184,2.08194,7000000.0
2006-06-30 09:31:00,2.08175,2.08216,2.08175,2.08215,7000000.0
2006-06-30 09:32:00,2.0823,2.08257,2.0823,2.08256,7000000.0
2006-06-30 09:33:00,2.08246,2.08246,2.08193,2.08193,8000000.0
2006-06-30 09:34:00,2.08209,2.08209,2.0816,2.0816,7000000.0
2006-06-30 09:35:00,2.08163,2.08182,2.08163,2.08181,10000000.0
2006-06-30 09:36:00,2.08181,2.08212,2.08181,2.08189,8000000.0
2006-06-30 09:37:00,2.08214,2.08214,2.0817,2.0818,11000000.0
2006-06-30 09:38:00,2.08172,2.0822,2.08007,2.0822,11000000.0
2006-06-30 09:39:00,2.08194,2.08194,2.08169,2.08178,7000000.0
2006-06-30 09:40:00,2.08177,2.08221,2.08177,2.0822,9000000.0
2006-06-30 09:41:00,2.08254,2.08267,2.08236,2.08236,8000000.0
2006-06-30 09:42:00,2.08249,2.08284,2.08249,2.08284,10000000.0
2006-06-30 09:43:00,2.08271,2.08358,2.08264,2.08358,11000000.0
2006-06-30 09:44:00,2.08293,2.08298,2.08274,2.08274,8000000.0
2006-06-30 09:45:00,2.08219,2.08318,2.08216,2.08318,7000000.0
2006-06-30 09:46:00,2.08294,2.08294,2.08239,2.08293,11000000.0
2006-06-30 09:47:00,2.0829,2.0829,2.08273,2.08288,9000000.0
2006-06-30 09:48:00,2.08273,2.08276,2.08247,2.08247,7000000.0
2006-06-30 09:49:00,2.08262,2.08301,2.08262,2.08301,11000000.0
2006-06-30 09:50:00,2.08313,2.08403,2.0831,2.08403,8000000.0
2006-06-30 09:51:00,2.08394,2.08416,2.08363,2.08416,8000000.0
2006-06-30 09:52:00,2.08389,2.08518,2.08389,2.08518,8000000.0
2006-06-30 09:53:00,2.08544,2.08588,2.08544,2.08586,10000000.0
2006-06-30 09:54:00,2.0859,2.0859,2.0856,2.0856,3000000.0
2006-06-30 09:55:00,2.08608,2.08692,2.0858,2.08692,8000000.0
2006-06-30 09:56:00,2.08622,2.0868,2.08622,2.0868,10000000.0
2006-06-30 09:57:00,2.08655,2.08655,2.08618,2.08618,8000000.0
2006-06-30 09:58:00,2.0861,2.08642,2.0861,2.08642,8000000.0
2006-06-30 09:59:00,2.08658,2.08663,2.08605,2.08605,10000000.0
2006-06-30 10:00:00,2.08613,2.08654,2.08597,2.08654,10000000.0
2006-06-30 10:01:00,2.08596,2.08613,2.08587,2.08587,10000000.0
2006-06-30 10:02:00,2.08617,2.08636,2.08599,2.08636,10000000.0
2006-06-30 10:03:00,2.08607,2.08634,2.08607,2.08634,7000000.0
2006-06-30 10:04:00,2.08628,2.08628,2.08592,2.08592,7000000.0
2006-06-30 10:05:00,2.08607,2.08662,2.08607,2.08662,11000000.0
2006-06-30 10:06:00,2.08705,2.08714,2.08679,2.08679,7000000.0
2006-06-30 10:07:00,2.08669,2.0868,2.08659,2.08659,7000000.0
2006-06-30 10:08:00,2.08692,2.08718,2.08675,2.08701,7000000.0
2006-06-30 10:09:00,2.08692,2.08723,2.08686,2.08723,7000000.0
2006-06-30 10:10:00,2.08727,2.08748,2.0871,2.08748,7000000.0
2006-06-30 10:11:00,2.08761,2.08802,2.08747,2.08802,7000000.0
2006-06-30 10:12:00,2.08801,2.08822,2.08782,2.08822,8000000.0
2006-06-30 10:13:00,2.08812,2.08823,2.08801,2.08823,8000000.0
2006-06-30 10:14:00,2.08877,2.08976,2.08861,2.08976,7000000.0
2006-06-30 10:15:00,2.09005,2.09028,2.08976,2.08976,10000000.0
2006-06-30 10:16:00,2.08968,2.09072,2.08963,2.09072,7000000.0
2006-06-30 10:17:00,2.09107,2.09158,2.09065,2.09158,11000000.0
2006-06-30 10:18:00,2.09178,2.09178,2.09093,2.09093,8000000.0
2006-06-30 10:19:00,2.09073,2.0909,2.09016,2.09016,9000000.0
2006-06-30 10:20:00,2.09013,2.09058,2.09013,2.09058,7000000.0
2006-06-30 10:21:00,2.09113,2.09117,2.09109,2.09109,8000000.0
2006-06-30 10:22:00,2.09047,2.09047,2.09019,2.09035,7000000.0
2006-06-30 10:23:00,2.0902,2.0905,2.09015,2.09027,7000000.0
2006-06-30 10:24:00,2.09069,2.09079,2.09058,2.09066,7000000.0
2006-06-30 10:25:00,2.09059,2.09059,2.09012,2.09012,9000000.0
2006-06-30 10:26:00,2.09026,2.09063,2.09026,2.09028,11000000.0
2006-06-30 10:27:00,2.09001,2.09008,2.08956,2.08974,8000000.0
2006-06-30 10:28:00,2.0897,2.09015,2.08962,2.09015,9000000.0
2006-06-30 10:29:00,2.09024,2.09024,2.08973,2.08977,8000000.0
2006-06-30 10:30:00,2.08962,2.08982,2.08807,2.08807,8000000.0
2006-06-30 10:31:00,2.08758,2.08758,2.08715,2.0875,7000000.0
2006-06-30 10:32:00,2.08747,2.0876,2.08733,2.0876,9000000.0
2006-06-30 10:33:00,2.08742,2.08759,2.08735,2.08748,7000000.0
2006-06-30 10:34:00,2.08619,2.08619,2.08573,2.08594,7000000.0
2006-06-30 10:35:00,2.08612,2.08612,2.08529,2.08531,7000000.0
2006-06-30 10:36:00,2.08529,2.08529,2.08497,2.08517,8000000.0
2006-06-30 10:37:00,2.08562,2.08574,2.08548,2.08548,8000000.0
2006-06-30 10:38:00,2.08521,2.08541,2.08517,2.08526,10000000.0
2006-06-30 10:39:00,2.08517,2.08525,2.08483,2.08525,8000000.0
2006-06-30 10:40:00,2.08524,2.08529,2.08481,2.08481,7000000.0
2006-06-30 10:41:00,2.08505,2.08515,2.08499,2.08499,9000000.0
2006-06-30 10:42:00,2.08515,2.08556,2.08513,2.0855,7000000.0
2006-06-30 10:43:00,2.08572,2.0859,2.08561,2.0859,10000000.0
2006-06-30 10:44:00,2.08555,2.08583,2.08555,2.08579,7000000.0
2006-06-30 10:45:00,2.08561,2.08561,2.08498,2.08498,8000000.0
2006-06-30 10:46:00,2.08495,2.08495,2.08445,2.08445,8000000.0
2006-06-30 10:47:00,2.08438,2.08486,2.08438,2.08486,7000000.0
2006-06-30 10:48:00,2.08513,2.08537,2.08513,2.08537,8000000.0
2006-06-30 10:49:00,2.08494,2.085,2.08423,2.08453,9000000.0
2006-06-30 10:50:00,2.08443,2.08469,2.08427,2.08459,8000000.0
2006-06-30 10:51:00,2.08459,2.08459,2.08407,2.08408,9000000.0
2006-06-30 10:52:00,2.08349,2.08381,2.08347,2.08381,8000000.0
2006-06-30 10:53:00,2.08406,2.08417,2.08358,2.08358,9000000.0
2006-06-30 10:54:00,2.08306,2.08306,2.08257,2.08257,10000000.0
2006-06-30 10:55:00,2.08299,2.08305,2.08281,2.08281,7000000.0
2006-06-30 10:56:00,2.08245,2.08258,2.08063,2.08258,7000000.0
2006-06-30 10:57:00,2.08272,2.08274,2.08257,2.08262,8000000.0
2006-06-30 10:58:00,2.08274,2.08289,2.08271,2.08285,7000000.0
2006-06-30 10:59:00,2.08277,2.0833,2.08277,2.0833,11000000.0
2006-06-30 11:00:00,2.08286,2.08286,2.08102,2.08102,7000000.0
2006-06-30 11:01:00,2.0827,2.08295,2.08262,2.08262,8000000.0
2006-06-30 11:02:00,2.08248,2.0827,2.08248,2.0827,7000000.0
2006-06-30 11:03:00,2.08266,2.08266,2.08234,2.08237,11000000.0
2006-06-30 11:04:00,2.08232,2.08232,2.08203,2.08203,11000000.0
2006-06-30 11:05:00,2.08216,2.08231,2.08202,2.08211,7000000.0
2006-06-30 11:06:00,2.08158,2.08175,2.08118,2.08118,8000000.0
2006-06-30 11:07:00,2.08088,2.08088,2.08009,2.08009,7000000.0
2006-06-30 11:08:00,2.08025,2.08077,2.08025,2.08067,9000000.0
2006-06-30 11:09:00,2.08089,2.0811,2.08089,2.08097,8000000.0
2006-06-30 11:10:00,2.08098,2.08098,2.08079,2.0809,8000000.0
2006-06-30 11:11:00,2.08093,2.08143,2.08093,2.08119,10000000.0
2006-06-30 11:12:00,2.0812,2.08173,2.0812,2.08173,7000000.0
2006-06-30 11:13:00,2.08166,2.08185,2.08143,2.08181,11000000.0
2006-06-30 11:14:00,2.08137,2.08168,2.08137,2.08161,11000000.0
2006-06-30 11:15:00,2.08163,2.08163,2.08125,2.08125,7000000.0
2006-06-30 11:16:00,2.08131,2.08131,2.08116,2.08122,7000000.0
2006-06-30 11:17:00,2.08141,2.08164,2.08132,2.08132,7000000.0
2006-06-30 11:18:00,2.0812,2.0812,2.08086,2.08107,10000000.0
2006-06-30 11:19:00,2.0811,2.08127,2.08108,2.08125,11000000.0
2006-06-30 11:20:00,2.08117,2.08117,2.081,2.08117,8000000.0
2006-06-30 11:21:00,2.08081,2.08103,2.0806,2.08103,7000000.0
2006-06-30 11:22:00,2.08102,2.08107,2.08092,2.08103,8000000.0
2006-06-30 11:23:00,2.08103,2.08103,2.08064,2.0808,8000000.0
2006-06-30 11:24:00,2.08078,2.08078,2.08069,2.08076,7000000.0
2006-06-30 11:25:00,2.08078,2.08091,2.08078,2.08084,8000000.0
2006-06-30 11:26:00,2.08101,2.08118,2.08097,2.08118,11000000.0
2006-06-30 11:27:00,2.08128,2.08128,2.08103,2.08124,8000000.0
2006-06-30 11:28:00,2.08134,2.0815,2.08127,2.0815,7000000.0
2006-06-30 11:29:00,2.0814,2.08147,2.08123,2.08136,8000000.0
2006-06-30 11:30:00,2.08129,2.08141,2.08126,2.08141,7000000.0
2006-06-30 11:31:00,2.08093,2.08093,2.08068,2.08068,11000000.0
2006-06-30 11:32:00,2.08068,2.08073,2.08062,2.08073,11000000.0
2006-06-30 11:33:00,2.0808,2.08098,2.08072,2.08098,7000000.0
2006-06-30 11:34:00,2.08137,2.08137,2.08122,2.08122,7000000.0
2006-06-30 11:35:00,2.08096,2.08102,2.08078,2.08102,10000000.0
2006-06-30 11:36:00,2.08109,2.08111,2.08099,2.08099,8000000.0
2006-06-30 11:37:00,2.08077,2.08125,2.08077,2.08102,8000000.0
2006-06-30 11:38:00,2.08098,2.08102,2.08093,2.08102,9000000.0
2006-06-30 11:39:00,2.08096,2.08159,2.08096,2.08159,9000000.0
2006-06-30 11:40:00,2.08223,2.08234,2.08177,2.08234,11000000.0
2006-06-30 11:41:00,2.08248,2.08248,2.08224,2.08224,11000000.0
2006-06-30 11:42:00,2.08209,2.08209,2.08157,2.08157,11000000.0
2006-06-30 11:43:00,2.08143,2.0815,2.08134,2.08135,7000000.0
2006-06-30 11:44:00,2.0816,2.0818,2.0816,2.0818,7000000.0
2006-06-30 11:45:00,2.08165,2.08184,2.08165,2.08184,11000000.0
2006-06-30 11:46:00,2.0819,2.08203,2.08183,2.08194,7000000.0
2006-06-30 11:47:00,2.0819,2.08193,2.08171,2.08173,9000000.0
2006-06-30 11:48:00,2.08198,2.08206,2.08173,2.0818,10000000.0
2006-06-30 11:50:00,2.08178,2.08201,2.08178,2.08194,7000000.0
2006-06-30 11:51:00,2.08209,2.08222,2.08185,2.08216,8000000.0
2006-06-30 11:52:00,2.08229,2.08237,2.08208,2.08215,10000000.0
2006-06-30 11:53:00,2.08216,2.08224,2.08208,2.08212,10000000.0
2006-06-30 11:54:00,2.08198,2.0821,2.08177,2.0821,9000000.0
2006-06-30 11:55:00,2.08193,2.08206,2.08186,2.08206,8000000.0
2006-06-30 11:56:00,2.08208,2.08226,2.08206,2.08226,11000000.0
2006-06-30 11:57:00,2.08228,2.08228,2.08177,2.08177,8000000.0
2006-06-30 11:58:00,2.08176,2.08209,2.08176,2.08209,9000000.0
2006-06-30 11:59:00,2.08235,2.08244,2.0823,2.0823,7000000.0
2006-06-30 12:00:00,2.08246,2.08266,2.08246,2.08266,7000000.0
2006-06-30 12:01:00,2.08282,2.08326,2.08282,2.08321,10000000.0
2006-06-30 12:02:00,2.08335,2.08363,2.08335,2.08349,10000000.0
2006-06-30 12:03:00,2.08371,2.08395,2.08367,2.08395,7000000.0
2006-06-30 12:04:00,2.08405,2.08432,2.084,2.08432,9000000.0
2006-06-30 12:05:00,2.08467,2.08467,2.08436,2.08436,11000000.0
2006-06-30 12:06:00,2.0835,2.0835,2.08278,2.08278,7000000.0
2006-06-30 12:07:00,2.08323,2.08356,2.08323,2.08338,7000000.0
2006-06-30 12:08:00,2.08317,2.08317,2.08297,2.08304,9000000.0
2006-06-30 12:09:00,2.08304,2.08304,2.08253,2.0828,8000000.0
2006-06-30 12:10:00,2.08294,2.08298,2.08283,2.08283,8000000.0
2006-06-30 12:11:00,2.08319,2.08347,2.08319,2.08344,7000000.0
2006-06-30 12:12:00,2.08338,2.08347,2.08328,2.08339,7000000.0
2006-06-30 12:13:00,2.08308,2.08312,2.08276,2.08295,10000000.0
2006-06-30 12:14:00,2.08299,2.08347,2.08299,2.08338,8000000.0
2006-06-30 12:15:00,2.0832,2.08327,2.08282,2.08285,8000000.0
2006-06-30 12:16:00,2.08279,2.08376,2.08279,2.08376,8000000.0
2006-06-30 12:17:00,2.08383,2.08419,2.08366,2.08419,8000000.0
2006-06-30 12:18:00,2.08409,2.08431,2.08384,2.08399,11000000.0
2006-06-30 12:19:00,2.0837,2.0838,2.08361,2.08361,9000000.0
2006-06-30 12:20:00,2.08375,2.08388,2.08356,2.08378,10000000.0
2006-06-30 12:21:00,2.08394,2.08426,2.08237,2.08237,7000000.0
2006-06-30 12:22:00,2.08412,2.08415,2.08381,2.08397,8000000.0
2006-06-30 12:23:00,2.08397,2.0841,2.0835,2.0835,7000000.0
2006-06-30 12:25:00,2.0834,2.08361,2.08319,2.08361,9000000.0
2006-06-30 12:26:00,2.08369,2.08375,2.08365,2.08365,8000000.0
2006-06-30 12:27:00,2.08354,2.08362,2.08341,2.08341,10000000.0
2006-06-30 12:28:00,2.08337,2.08355,2.08315,2.08355,9000000.0
2006-06-30 12:29:00,2.08354,2.08354,2.08325,2.08335,9000000.0
2006-06-30 12:30:00,2.08368,2.08368,2.0835,2.08366,7000000.0
2006-06-30 12:31:00,2.0839,2.08432,2.0839,2.08432,11000000.0
2006-06-30 12:32:00,2.08434,2.08501,2.08434,2.08501,7000000.0
2006-06-30 12:33:00,2.08533,2.08534,2.08511,2.08526,7000000.0
2006-06-30 12:34:00,2.08536,2.08547,2.0851,2.0851,7000000.0
2006-06-30 12:35:00,2.08495,2.08518,2.08495,2.08518,8000000.0
2006-06-30 12:36:00,2.08527,2.08532,2.08518,2.08521,8000000.0
2006-06-30 12:37:00,2.08508,2.08528,2.08508,2.08524,9000000.0
2006-06-30 12:38:00,2.08508,2.08526,2.08494,2.08526,8000000.0
2006-06-30 12:39:00,2.0852,2.08528,2.08516,2.0852,9000000.0
2006-06-30 12:40:00,2.0853,2.08542,2.0852,2.08528,7000000.0
2006-06-30 12:41:00,2.08542,2.08553,2.08541,2.08547,8000000.0
2006-06-30 12:42:00,2.08555,2.08558,2.08545,2.08548,9000000.0
2006-06-30 12:43:00,2.08528,2.08528,2.085,2.08506,9000000.0
2006-06-30 12:44:00,2.08527,2.08533,2.08523,2.08531,8000000.0
2006-06-30 12:45:00,2.08527,2.08527,2.08486,2.08509,10000000.0
2006-06-30 12:46:00,2.08528,2.08597,2.08528,2.08597,9000000.0
2006-06-30 12:47:00,2.08571,2.08603,2.08566,2.08599,10000000.0
2006-06-30 12:48:00,2.08594,2.0863,2.08594,2.08614,11000000.0
2006-06-30 12:49:00,2.08581,2.08588,2.08538,2.08538,7000000.0
2006-06-30 12:50:00,2.08554,2.0857,2.08547,2.08565,7000000.0
2006-06-30 12:51:00,2.08575,2.08589,2.08557,2.08559,8000000.0
2006-06-30 12:52:00,2.0857,2.08604,2.08558,2.08577,11000000.0
2006-06-30 12:53:00,2.08584,2.08606,2.08583,2.08583,8000000.0
2006-06-30 12:54:00,2.08566,2.08594,2.08551,2.08551,7000000.0
2006-06-30 12:55:00,2.08553,2.08604,2.08553,2.08601,8000000.0
2006-06-30 12:56:00,2.08596,2.08645,2.08585,2.08645,7000000.0
2006-06-30 12:57:00,2.08652,2.08652,2.08639,2.08652,7000000.0
2006-06-30 12:58:00,2.08639,2.08639,2.08622,2.08625,8000000.0
2006-06-30 12:59:00,2.0863,2.08634,2.08616,2.08628,7000000.0
2006-06-30 13:00:00,2.08625,2.08626,2.08599,2.08599,8000000.0
2006-06-30 13:01:00,2.0858,2.08605,2.0858,2.08605,8000000.0
2006-06-30 13:02:00,2.08609,2.08613,2.08589,2.08613,7000000.0
2006-06-30 13:03:00,2.08611,2.08614,2.08598,2.08606,8000000.0
2006-06-30 13:04:00,2.08601,2.08616,2.08601,2.08616,7000000.0
2006-06-30 13:05:00,2.08664,2.08681,2.08663,2.08674,8000000.0
2006-06-30 13:06:00,2.08661,2.08661,2.08627,2.08641,7000000.0
2006-06-30 13:07:00,2.08638,2.08638,2.0861,2.08617,7000000.0
2006-06-30 13:08:00,2.08614,2.0863,2.08596,2.08601,10000000.0
2006-06-30 13:09:00,2.08602,2.08622,2.08592,2.08613,7000000.0
2006-06-30 13:10:00,2.08617,2.08672,2.08617,2.08669,9000000.0
2006-06-30 13:11:00,2.08686,2.08686,2.08657,2.08675,8000000.0
2006-06-30 13:12:00,2.08659,2.08676,2.08645,2.08666,8000000.0
2006-06-30 13:13:00,2.08654,2.08663,2.0864,2.08663,9000000.0
2006-06-30 13:14:00,2.08665,2.08684,2.08661,2.08674,7000000.0
2006-06-30 13:15:00,2.08666,2.08666,2.08622,2.08635,8000000.0
2006-06-30 13:16:00,2.08619,2.0862,2.08597,2.08597,8000000.0
2006-06-30 13:17:00,2.08617,2.08695,2.0861,2.0861,9000000.0
2006-06-30 13:18:00,2.08603,2.08647,2.08601,2.08647,10000000.0
2006-06-30 13:19:00,2.08645,2.08649,2.08637,2.08649,8000000.0
2006-06-30 13:20:00,2.08651,2.08651,2.0863,2.08638,8000000.0
2006-06-30 13:21:00,2.08627,2.08633,2.08619,2.08633,7000000.0
2006-06-30 13:22:00,2.08637,2.08648,2.08617,2.08648,11000000.0
2006-06-30 13:23:00,2.0864,2.08649,2.08636,2.08641,8000000.0
2006-06-30 13:24:00,2.086,2.086,2.08586,2.08586,7000000.0
2006-06-30 13:25:00,2.08572,2.08593,2.08572,2.08593,11000000.0
2006-06-30 13:26:00,2.086,2.086,2.08578,2.08583,10000000.0
2006-06-30 13:27:00,2.08579,2.08596,2.08573,2.08596,8000000.0
2006-06-30 13:28:00,2.08588,2.08588,2.08555,2.08555,21000000.0
2006-06-30 13:29:00,2.08539,2.08539,2.08518,2.08518,17000000.0
2006-06-30 13:30:00,2.08507,2.08522,2.08505,2.08522,7000000.0
2006-06-30 13:31:00,2.08505,2.08505,2.08411,2.08469,9000000.0
2006-06-30 13:32:00,2.08519,2.08541,2.08519,2.08541,14000000.0
2006-06-30 13:33:00,2.08554,2.08573,2.08554,2.08573,14000000.0
2006-06-30 13:34:00,2.08579,2.08587,2.08578,2.08579,31000000.0
2006-06-30 13:35:00,2.08592,2.08621,2.08592,2.08621,17000000.0
2006-06-30 13:36:00,2.08618,2.08619,2.0857,2.0857,24000000.0
2006-06-30 13:38:00,2.08549,2.08564,2.0854,2.08555,18000000.0
2006-06-30 13:39:00,2.0856,2.08562,2.08552,2.08557,15000000.0
2006-06-30 13:40:00,2.08547,2.08556,2.08538,2.0855,29000000.0
2006-06-30 13:41:00,2.08544,2.08549,2.08523,2.08523,13000000.0
2006-06-30 13:42:00,2.08513,2.08522,2.0851,2.08511,8000000.0
2006-06-30 13:43:00,2.08506,2.08537,2.08505,2.08532,10000000.0
2006-06-30 13:44:00,2.08539,2.08563,2.08531,2.08563,26000000.0
2006-06-30 13:45:00,2.0857,2.08591,2.08569,2.0857,22000000.0
2006-06-30 13:46:00,2.08571,2.0858,2.08565,2.08565,19000000.0
2006-06-30 13:47:00,2.08573,2.08577,2.08561,2.08561,17000000.0
2006-06-30 13:48:00,2.08551,2.08551,2.08542,2.08544,22000000.0
2006-06-30 13:49:00,2.08533,2.08536,2.08463,2.08486,24000000.0
2006-06-30 13:50:00,2.08507,2.08507,2.08482,2.08491,15000000.0
2006-06-30 13:51:00,2.08491,2.08496,2.08486,2.08486,22000000.0
2006-06-30 13:52:00,2.08478,2.08482,2.08461,2.08478,32000000.0
2006-06-30 13:54:00,2.0849,2.08511,2.08487,2.08487,31000000.0
2006-06-30 13:55:00,2.08479,2.08479,2.08441,2.08441,20000000.0
2006-06-30 13:56:00,2.08439,2.08447,2.08434,2.08445,24000000.0
2006-06-30 13:57:00,2.08443,2.08443,2.08375,2.08413,34000000.0
2006-06-30 13:58:00,2.08408,2.08418,2.08398,2.084,16000000.0
2006-06-30 13:59:00,2.08394,2.08394,2.08366,2.08366,30000000.0
2006-06-30 14:00:00,2.08344,2.08368,2.08344,2.08353,39000000.0
2006-06-30 14:01:00,2.08325,2.08335,2.08325,2.0833,30000000.0
2006-06-30 14:02:00,2.08334,2.08359,2.08334,2.08359,19000000.0
2006-06-30 14:03:00,2.08369,2.08401,2.08369,2.08391,23000000.0
2006-06-30 14:04:00,2.08391,2.08413,2.08384,2.08413,33000000.0
2006-06-30 14:05:00,2.08416,2.08419,2.08408,2.08408,28000000.0
2006-06-30 14:06:00,2.08406,2.0845,2.08404,2.0845,31000000.0
2006-06-30 14:07:00,2.085,2.08522,2.08497,2.08519,31000000.0
2006-06-30 14:08:00,2.08528,2.0853,2.08507,2.0851,27000000.0
2006-06-30 14:09:00,2.08513,2.0854,2.0851,2.0854,27000000.0
2006-06-30 14:10:00,2.08541,2.08566,2.08541,2.08554,24000000.0
2006-06-30 14:11:00,2.08505,2.08522,2.08497,2.08522,21000000.0
2006-06-30 14:12:00,2.08497,2.08512,2.08488,2.08493,22000000.0
2006-06-30 14:13:00,2.0853,2.0856,2.08517,2.0856,13000000.0
2006-06-30 14:14:00,2.08557,2.08557,2.08546,2.08546,21000000.0
2006-06-30 14:15:00,2.08585,2.08603,2.08553,2.08557,25000000.0
2006-06-30 14:16:00,2.0855,2.08579,2.08532,2.08532,26000000.0
2006-06-30 14:17:00,2.0854,2.08547,2.08535,2.08546,32000000.0
2006-06-30 14:18:00,2.08596,2.08612,2.0859,2.08611,27000000.0
2006-06-30 14:19:00,2.08581,2.08588,2.08559,2.0858,35000000.0
2006-06-30 14:20:00,2.08607,2.08635,2.08607,2.08635,32000000.0
2006-06-30 14:21:00,2.08631,2.08631,2.08597,2.08597,39000000.0
2006-06-30 14:22:00,2.08585,2.08585,2.08558,2.08572,22000000.0
2006-06-30 14:23:00,2.08563,2.08565,2.08501,2.08503,40000000.0
2006-06-30 14:24:00,2.08499,2.08502,2.08489,2.08502,10000000.0
2006-06-30 14:25:00,2.08506,2.08527,2.08502,2.08517,35000000.0
2006-06-30 14:26:00,2.08536,2.08536,2.08484,2.08492,18000000.0
2006-06-30 14:27:00,2.0847,2.08507,2.0847,2.08492,28000000.0
2006-06-30 14:28:00,2.085,2.08505,2.08476,2.08485,21000000.0
2006-06-30 14:29:00,2.08403,2.08403,2.08339,2.08339,16000000.0
2006-06-30 14:30:00,2.08302,2.08346,2.08194,2.08345,25000000.0
2006-06-30 14:31:00,2.08384,2.08448,2.08384,2.08448,26000000.0
2006-06-30 14:32:00,2.0851,2.08571,2.08499,2.08571,32000000.0
2006-06-30 14:33:00,2.08597,2.08597,2.08534,2.08534,20000000.0
2006-06-30 14:34:00,2.08568,2.08652,2.08568,2.08596,25000000.0
2006-06-30 14:35:00,2.08678,2.08737,2.08678,2.08702,23000000.0
2006-06-30 14:36:00,2.08697,2.08774,2.08664,2.08664,11000000.0
2006-06-30 14:37:00,2.08678,2.08709,2.0864,2.08645,41000000.0
2006-06-30 14:38:00,2.08648,2.08686,2.08607,2.08664,54000000.0
2006-06-30 14:39:00,2.08637,2.08637,2.08535,2.08552,36000000.0
2006-06-30 14:40:00,2.08538,2.08546,2.08516,2.08546,36000000.0
2006-06-30 14:41:00,2.08538,2.0864,2.08538,2.0864,41000000.0
2006-06-30 14:42:00,2.08691,2.08743,2.08686,2.08741,19000000.0
2006-06-30 14:43:00,2.08643,2.08652,2.08611,2.08611,20000000.0
2006-06-30 14:44:00,2.08544,2.0859,2.08536,2.0859,25000000.0
2006-06-30 14:45:00,2.08604,2.0862,2.08535,2.08535,33000000.0
2006-06-30 14:46:00,2.08537,2.0856,2.08503,2.0856,11000000.0
2006-06-30 14:47:00,2.08513,2.08537,2.08482,2.08537,7000000.0
2006-06-30 14:48:00,2.08516,2.08516,2.08459,2.08459,21000000.0
2006-06-30 14:49:00,2.08449,2.08621,2.08449,2.08595,32000000.0
2006-06-30 14:50:00,2.08514,2.08514,2.08448,2.08483,33000000.0
2006-06-30 14:51:00,2.08512,2.08538,2.0849,2.08538,37000000.0
2006-06-30 14:52:00,2.08539,2.08576,2.08539,2.08576,17000000.0
2006-06-30 14:53:00,2.08607,2.08639,2.08607,2.08636,22000000.0
2006-06-30 14:54:00,2.08662,2.0868,2.08658,2.08658,17000000.0
2006-06-30 14:55:00,2.08642,2.08642,2.08617,2.08617,7000000.0
2006-06-30 14:56:00,2.08598,2.08616,2.08597,2.08604,21000000.0
2006-06-30 14:57:00,2.08606,2.08607,2.08553,2.08553,12000000.0
2006-06-30 14:58:00,2.08556,2.08585,2.08549,2.0856,31000000.0
2006-06-30 14:59:00,2.0858,2.08663,2.08558,2.08663,20000000.0
2006-06-30 15:00:00,2.08663,2.08681,2.08606,2.08681,32000000.0
2006-06-30 15:01:00,2.08685,2.08802,2.08685,2.08802,14000000.0
2006-06-30 15:02:00,2.08914,2.08939,2.08877,2.08877,26000000.0
2006-06-30 15:03:00,2.08874,2.08901,2.08858,2.08901,30000000.0
2006-06-30 15:04:00,2.08912,2.08951,2.08888,2.08902,29000000.0
2006-06-30 15:05:00,2.08865,2.08926,2.08865,2.08926,28000000.0
2006-06-30 15:06:00,2.08974,2.08974,2.08907,2.0891,16000000.0
2006-06-30 15:07:00,2.08883,2.08883,2.08821,2.08853,26000000.0
2006-06-30 15:08:00,2.08842,2.08848,2.08817,2.08833,25000000.0
2006-06-30 15:09:00,2.08858,2.0888,2.08858,2.08877,34000000.0
2006-06-30 15:10:00,2.08828,2.08839,2.08788,2.08803,36000000.0
2006-06-30 15:11:00,2.08831,2.08911,2.08831,2.08908,27000000.0
2006-06-30 15:12:00,2.08921,2.09062,2.08921,2.09062,26000000.0
2006-06-30 15:13:00,2.09048,2.09048,2.09012,2.09033,41000000.0
2006-06-30 15:14:00,2.09035,2.09035,2.08991,2.08991,30000000.0
2006-06-30 15:15:00,2.08985,2.09028,2.0897,2.09012,21000000.0
2006-06-30 15:16:00,2.09059,2.0907,2.09021,2.09056,9000000.0
2006-06-30 15:17:00,2.09066,2.09095,2.09062,2.09095,26000000.0
2006-06-30 15:18:00,2.09142,2.09151,2.09081,2.09081,10000000.0
2006-06-30 15:19:00,2.09109,2.09138,2.09109,2.09132,16000000.0
2006-06-30 15:20:00,2.09132,2.0914,2.09111,2.0914,20000000.0
2006-06-30 15:21:00,2.09149,2.09149,2.0911,2.0911,12000000.0
2006-06-30 15:22:00,2.09147,2.09147,2.09124,2.09124,22000000.0
2006-06-30 15:23:00,2.0911,2.09111,2.09098,2.09105,36000000.0
2006-06-30 15:24:00,2.0911,2.09112,2.09086,2.09086,8000000.0
2006-06-30 15:25:00,2.09077,2.09077,2.09063,2.09063,14000000.0
2006-06-30 15:26:00,2.09044,2.09044,2.08899,2.08902,40000000.0
2006-06-30 15:27:00,2.08943,2.08955,2.08943,2.08954,32000000.0
2006-06-30 15:28:00,2.08966,2.08982,2.08962,2.08965,55000000.0
2006-06-30 15:29:00,2.08973,2.08973,2.08785,2.08968,47000000.0
2006-06-30 15:30:00,2.08819,2.09101,2.08819,2.08972,71000000.0
2006-06-30 15:31:00,2.0896,2.09001,2.0896,2.09001,58000000.0
2006-06-30 15:32:00,2.09044,2.09064,2.09044,2.09064,25000000.0
2006-06-30 15:33:00,2.0914,2.0916,2.0914,2.0916,32000000.0
2006-06-30 15:34:00,2.09162,2.09163,2.0915,2.09157,22000000.0
2006-06-30 15:35:00,2.09157,2.09181,2.09147,2.09181,30000000.0
2006-06-30 15:36:00,2.09188,2.09192,2.0918,2.09181,23000000.0
2006-06-30 15:37:00,2.0919,2.09209,2.09178,2.09209,24000000.0
2006-06-30 15:38:00,2.09217,2.09237,2.0919,2.09211,61000000.0
2006-06-30 15:39:00,2.09224,2.09251,2.09185,2.09185,40000000.0
2006-06-30 15:40:00,2.09156,2.0918,2.09156,2.09174,37000000.0
2006-06-30 15:41:00,2.092,2.093,2.092,2.093,43000000.0
2006-06-30 15:42:00,2.0934,2.09362,2.09339,2.09339,41000000.0
2006-06-30 15:43:00,2.09334,2.09367,2.09334,2.09367,30000000.0
2006-06-30 15:44:00,2.09315,2.09315,2.09269,2.09269,29000000.0
2006-06-30 15:45:00,2.0927,2.09291,2.09262,2.09268,36000000.0
2006-06-30 15:46:00,2.09271,2.0935,2.09271,2.09324,24000000.0
2006-06-30 15:47:00,2.09272,2.09272,2.09216,2.09218,31000000.0
2006-06-30 15:48:00,2.09058,2.09134,2.09058,2.09134,33000000.0
2006-06-30 15:49:00,2.09151,2.09204,2.09135,2.09204,25000000.0
2006-06-30 15:50:00,2.09219,2.09219,2.09182,2.09182,11000000.0
2006-06-30 15:51:00,2.09186,2.09186,2.09104,2.09131,37000000.0
2006-06-30 15:52:00,2.09171,2.09171,2.0912,2.09147,23000000.0
2006-06-30 15:53:00,2.09192,2.09216,2.09191,2.09192,15000000.0
2006-06-30 15:54:00,2.09179,2.09179,2.09164,2.09178,26000000.0
2006-06-30 15:55:00,2.09177,2.09239,2.09177,2.09239,33000000.0
2006-06-30 15:56:00,2.09284,2.09306,2.09284,2.09296,6000000.0
2006-06-30 15:57:00,2.0931,2.09367,2.0931,2.09367,34000000.0
2006-06-30 15:58:00,2.09341,2.09358,2.09303,2.09355,24000000.0
2006-06-30 15:59:00,2.09372,2.09378,2.09334,2.09378,23000000.0
2006-06-30 16:00:00,2.09445,2.09445,2.09332,2.09379,51000000.0
2006-06-30 16:01:00,2.09336,2.09359,2.09334,2.09347,31000000.0
2006-06-30 16:02:00,2.09384,2.0952,2.09338,2.0952,29000000.0
2006-06-30 16:03:00,2.09554,2.09579,2.09554,2.09576,51000000.0
2006-06-30 16:04:00,2.09621,2.09624,2.09528,2.09528,38000000.0
2006-06-30 16:05:00,2.09549,2.09568,2.09549,2.09551,37000000.0
2006-06-30 16:06:00,2.09553,2.09606,2.09553,2.09587,33000000.0
2006-06-30 16:07:00,2.0959,2.0962,2.09557,2.0962,37000000.0
2006-06-30 16:08:00,2.09651,2.09661,2.09635,2.09635,37000000.0
2006-06-30 16:09:00,2.09648,2.09678,2.09648,2.09666,44000000.0
2006-06-30 16:10:00,2.09538,2.09538,2.09509,2.09538,41000000.0
2006-06-30 16:11:00,2.09492,2.09492,2.09462,2.09487,27000000.0
2006-06-30 16:12:00,2.09482,2.09482,2.09402,2.09402,22000000.0
2006-06-30 16:13:00,2.09393,2.09393,2.0931,2.0931,38000000.0
2006-06-30 16:14:00,2.09273,2.09273,2.09179,2.09179,41000000.0
2006-06-30 16:15:00,2.09242,2.09266,2.09223,2.09223,42000000.0
2006-06-30 16:16:00,2.09245,2.09301,2.09245,2.09258,45000000.0
2006-06-30 16:17:00,2.09292,2.09344,2.09292,2.09344,22000000.0
2006-06-30 16:18:00,2.09391,2.09443,2.09391,2.09416,49000000.0
2006-06-30 16:19:00,2.09365,2.09374,2.09331,2.09331,27000000.0
2006-06-30 16:20:00,2.09371,2.09374,2.09359,2.09363,52000000.0
2006-06-30 16:21:00,2.09399,2.09402,2.09356,2.09356,37000000.0
2006-06-30 16:22:00,2.09392,2.09409,2.09377,2.09377,50000000.0
2006-06-30 16:23:00,2.09369,2.09369,2.09261,2.09277,48000000.0
2006-06-30 16:24:00,2.09354,2.09354,2.09329,2.09338,44000000.0
2006-06-30 16:25:00,2.09314,2.09314,2.09205,2.09242,28000000.0
2006-06-30 16:26:00,2.09291,2.09291,2.09231,2.09249,41000000.0
2006-06-30 16:27:00,2.09255,2.0926,2.09248,2.0925,46000000.0
2006-06-30 16:28:00,2.09391,2.09538,2.09391,2.09538,34000000.0
2006-06-30 16:29:00,2.09582,2.09687,2.09582,2.0967,24000000.0
2006-06-30 16:30:00,2.09644,2.09705,2.09632,2.09632,43000000.0
2006-06-30 16:31:00,2.09656,2.0966,2.09642,2.09651,36000000.0
2006-06-30 16:32:00,2.09681,2.09701,2.09658,2.09658,34000000.0
2006-06-30 16:33:00,2.09658,2.0968,2.09651,2.09655,41000000.0
2006-06-30 16:34:00,2.09645,2.09655,2.09633,2.09637,29000000.0
2006-06-30 16:35:00,2.09665,2.09682,2.09661,2.09669,53000000.0
2006-06-30 16:36:00,2.09666,2.09666,2.09601,2.09656,43000000.0
2006-06-30 16:37:00,2.09661,2.09665,2.09616,2.09663,56000000.0
2006-06-30 16:38:00,2.0961,2.09639,2.09594,2.09604,34000000.0
2006-06-30 16:39:00,2.09575,2.09608,2.09526,2.09608,43000000.0
2006-06-30 16:40:00,2.09639,2.09639,2.09531,2.09531,63000000.0
2006-06-30 16:41:00,2.09436,2.09498,2.09427,2.09478,44000000.0
2006-06-30 16:42:00,2.09453,2.09453,2.09421,2.09422,57000000.0
2006-06-30 16:43:00,2.09407,2.09438,2.09405,2.09432,20000000.0
2006-06-30 16:44:00,2.09412,2.09444,2.09412,2.09431,34000000.0
2006-06-30 16:45:00,2.09434,2.09474,2.09406,2.09474,41000000.0
2006-06-30 16:46:00,2.09447,2.0948,2.09424,2.09432,59000000.0
2006-06-30 16:47:00,2.09455,2.0947,2.09444,2.09464,55000000.0
2006-06-30 16:48:00,2.09502,2.09783,2.09502,2.09783,46000000.0
2006-06-30 16:49:00,2.09709,2.09709,2.09589,2.09602,35000000.0
2006-06-30 16:50:00,2.09622,2.09637,2.09591,2.09637,45000000.0
2006-06-30 16:51:00,2.09651,2.0967,2.09651,2.09666,30000000.0
2006-06-30 16:52:00,2.09699,2.09706,2.0968,2.09706,30000000.0
2006-06-30 16:53:00,2.09682,2.09682,2.09576,2.09576,19000000.0
2006-06-30 16:54:00,2.09567,2.09632,2.09567,2.09632,18000000.0
2006-06-30 16:55:00,2.09628,2.09636,2.09623,2.09634,40000000.0
2006-06-30 16:56:00,2.0965,2.0965,2.09632,2.09649,37000000.0
2006-06-30 16:57:00,2.09668,2.097,2.09662,2.09698,17000000.0
2006-06-30 16:58:00,2.09684,2.09727,2.09673,2.09673,45000000.0
2006-06-30 16:59:00,2.09658,2.09673,2.09484,2.09484,39000000.0
2006-06-30 17:00:00,2.09472,2.09532,2.0942,2.09532,47000000.0
2006-06-30 17:01:00,2.09682,2.09779,2.09682,2.09765,26000000.0
2006-06-30 17:02:00,2.09812,2.09812,2.09771,2.0978,33000000.0
2006-06-30 17:03:00,2.09837,2.0998,2.09837,2.09974,33000000.0
2006-06-30 17:04:00,2.09988,2.09988,2.09904,2.09904,37000000.0
2006-06-30 17:05:00,2.098,2.09818,2.09786,2.09804,35000000.0
2006-06-30 17:06:00,2.09807,2.09813,2.09776,2.09776,46000000.0
2006-06-30 17:07:00,2.09777,2.09795,2.09774,2.09793,33000000.0
2006-06-30 17:08:00,2.09821,2.09821,2.09788,2.09788,45000000.0
2006-06-30 17:09:00,2.09784,2.09856,2.09784,2.09856,47000000.0
2006-06-30 17:10:00,2.09861,2.09877,2.09861,2.09876,6000000.0
2006-06-30 17:11:00,2.09915,2.09946,2.09904,2.09946,44000000.0
2006-06-30 17:12:00,2.09925,2.0996,2.09925,2.09942,23000000.0
2006-06-30 17:13:00,2.0995,2.0995,2.09922,2.09929,35000000.0
2006-06-30 17:14:00,2.09909,2.09925,2.09851,2.09877,27000000.0
2006-06-30 17:15:00,2.0993,2.0993,2.09872,2.09874,26000000.0
2006-06-30 17:17:00,2.09856,2.09873,2.09852,2.09858,38000000.0
2006-06-30 17:18:00,2.09814,2.09814,2.09768,2.09768,29000000.0
2006-06-30 17:19:00,2.09793,2.09814,2.09793,2.09802,19000000.0
2006-06-30 17:20:00,2.09813,2.09815,2.09793,2.09814,29000000.0
2006-06-30 17:21:00,2.09811,2.09811,2.09777,2.09788,26000000.0
2006-06-30 17:22:00,2.09779,2.09782,2.09774,2.09782,30000000.0
2006-06-30 17:23:00,2.09785,2.0979,2.09783,2.09789,32000000.0
2006-06-30 17:24:00,2.09791,2.09793,2.09768,2.0977,23000000.0
2006-06-30 17:25:00,2.09784,2.09784,2.09735,2.09752,20000000.0
2006-06-30 17:26:00,2.09774,2.09807,2.09774,2.09774,18000000.0
2006-06-30 17:27:00,2.09781,2.09807,2.09765,2.09771,44000000.0
2006-06-30 17:28:00,2.09721,2.09723,2.09695,2.09699,39000000.0
2006-06-30 17:29:00,2.09695,2.09713,2.09663,2.09663,36000000.0
2006-06-30 17:30:00,2.09619,2.09678,2.09619,2.09678,61000000.0
2006-06-30 17:31:00,2.09698,2.09741,2.09696,2.09741,62000000.0
2006-06-30 17:32:00,2.09716,2.09749,2.09716,2.09736,54000000.0
2006-06-30 17:33:00,2.0975,2.09821,2.0975,2.09792,64000000.0
2006-06-30 17:34:00,2.0977,2.09771,2.09753,2.09768,60000000.0
2006-06-30 17:35:00,2.09778,2.09891,2.09778,2.09889,43000000.0
2006-06-30 17:36:00,2.09873,2.09873,2.09832,2.09832,58000000.0
2006-06-30 17:37:00,2.09881,2.09908,2.09857,2.09895,47000000.0
2006-06-30 17:38:00,2.09913,2.10142,2.09913,2.10142,44000000.0
2006-06-30 17:39:00,2.10205,2.10264,2.10205,2.1021,41000000.0
2006-06-30 17:40:00,2.10221,2.10253,2.10221,2.10249,59000000.0
2006-06-30 17:41:00,2.10252,2.1027,2.10252,2.10267,50000000.0
2006-06-30 17:42:00,2.1023,2.10261,2.1023,2.10239,37000000.0
2006-06-30 17:43:00,2.10243,2.103,2.10235,2.103,33000000.0
2006-06-30 17:44:00,2.10297,2.10311,2.10294,2.10299,46000000.0
2006-06-30 17:45:00,2.10293,2.10293,2.10275,2.10275,49000000.0
2006-06-30 17:46:00,2.10283,2.10365,2.10283,2.10346,56000000.0
2006-06-30 17:47:00,2.10308,2.10308,2.10138,2.10138,65000000.0
2006-06-30 17:48:00,2.10138,2.10138,2.10074,2.10074,61000000.0
2006-06-30 17:49:00,2.1005,2.10089,2.10049,2.10075,72000000.0
2006-06-30 17:50:00,2.10129,2.10191,2.10129,2.10191,53000000.0
2006-06-30 17:51:00,2.10172,2.10181,2.10126,2.10126,54000000.0
2006-06-30 17:52:00,2.10065,2.10111,2.10065,2.10111,51000000.0
2006-06-30 17:53:00,2.10088,2.1009,2.10029,2.10029,42000000.0
2006-06-30 17:54:00,2.09982,2.09982,2.09941,2.09949,32000000.0
2006-06-30 17:55:00,2.09939,2.09939,2.09911,2.09928,32000000.0
2006-06-30 17:56:00,2.09943,2.09954,2.09943,2.09952,47000000.0
2006-06-30 17:57:00,2.09942,2.09942,2.09882,2.09882,34000000.0
2006-06-30 17:58:00,2.09767,2.09794,2.09629,2.09743,44000000.0
2006-06-30 17:59:00,2.09732,2.09732,2.09547,2.09547,39000000.0
2006-06-30 18:00:00,2.09468,2.09579,2.09468,2.09579,32000000.0
2006-06-30 18:01:00,2.09603,2.0977,2.09603,2.09708,52000000.0
2006-06-30 18:02:00,2.09629,2.09667,2.09618,2.09618,30000000.0
2006-06-30 18:03:00,2.09607,2.09676,2.09607,2.09676,38000000.0
2006-06-30 18:04:00,2.09687,2.09687,2.09642,2.09646,38000000.0
2006-06-30 18:05:00,2.09643,2.09665,2.09618,2.09665,36000000.0
2006-06-30 18:06:00,2.09668,2.09694,2.09649,2.09671,32000000.0
2006-06-30 18:07:00,2.09665,2.0967,2.09659,2.09659,38000000.0
2006-06-30 18:08:00,2.09662,2.0967,2.09661,2.09669,56000000.0
2006-06-30 18:09:00,2.09669,2.09683,2.09665,2.09669,34000000.0
2006-06-30 18:10:00,2.09654,2.09669,2.09647,2.09669,26000000.0
2006-06-30 18:11:00,2.09698,2.09698,2.09672,2.09696,34000000.0
2006-06-30 18:12:00,2.09699,2.09747,2.09699,2.09703,24000000.0
2006-06-30 18:13:00,2.09698,2.09702,2.09688,2.09688,30000000.0
2006-06-30 18:14:00,2.09675,2.09679,2.09672,2.09673,22000000.0
2006-06-30 18:15:00,2.09643,2.09645,2.09611,2.09611,21000000.0
2006-06-30 18:16:00,2.09604,2.09721,2.09604,2.09643,66000000.0
2006-06-30 18:17:00,2.09653,2.0968,2.09641,2.09646,60000000.0
2006-06-30 18:18:00,2.09657,2.09709,2.09657,2.09709,33000000.0
2006-06-30 18:19:00,2.09707,2.09711,2.0969,2.09707,46000000.0
2006-06-30 18:20:00,2.09709,2.09709,2.09649,2.09649,61000000.0
2006-06-30 18:21:00,2.09633,2.09633,2.09592,2.09616,37000000.0
2006-06-30 18:22:00,2.09614,2.09617,2.09597,2.09597,49000000.0
2006-06-30 18:23:00,2.09579,2.09587,2.09568,2.09574,34000000.0
2006-06-30 18:24:00,2.09568,2.09605,2.09568,2.09596,47000000.0
2006-06-30 18:25:00,2.09583,2.09591,2.09575,2.0959,31000000.0
2006-06-30 18:26:00,2.09576,2.09576,2.09523,2.09523,43000000.0
2006-06-30 18:27:00,2.09485,2.09485,2.09464,2.09464,35000000.0
2006-06-30 18:28:00,2.09459,2.09459,2.09447,2.09447,18000000.0
2006-06-30 18:29:00,2.09466,2.09491,2.09466,2.09491,24000000.0
2006-06-30 18:30:00,2.09489,2.09489,2.09477,2.09477,32000000.0
2006-06-30 18:31:00,2.09494,2.09513,2.09481,2.09481,46000000.0
2006-06-30 18:32:00,2.09468,2.09472,2.0944,2.09442,55000000.0
2006-06-30 18:33:00,2.0944,2.09446,2.09437,2.09439,29000000.0
2006-06-30 18:34:00,2.09438,2.09451,2.09438,2.09446,32000000.0
2006-06-30 18:35:00,2.09437,2.09452,2.09432,2.09445,47000000.0
2006-06-30 18:36:00,2.0943,2.0943,2.09397,2.09397,65000000.0
2006-06-30 18:37:00,2.09413,2.09424,2.094,2.09424,63000000.0
2006-06-30 18:38:00,2.09422,2.09422,2.09386,2.09386,61000000.0
2006-06-30 18:39:00,2.09376,2.09382,2.09332,2.09332,37000000.0
2006-06-30 18:40:00,2.09309,2.09372,2.09309,2.0937,52000000.0
2006-06-30 18:42:00,2.09381,2.09381,2.09367,2.0938,40000000.0
2006-06-30 18:43:00,2.09379,2.0938,2.09374,2.0938,39000000.0
2006-06-30 18:44:00,2.09381,2.09381,2.09374,2.09375,33000000.0
2006-06-30 18:45:00,2.09376,2.09397,2.09372,2.09396,57000000.0
2006-06-30 18:46:00,2.0939,2.09409,2.09387,2.09396,61000000.0
2006-06-30 18:47:00,2.09395,2.094,2.09393,2.09397,41000000.0
2006-06-30 18:48:00,2.09384,2.09391,2.09378,2.09391,26000000.0
2006-06-30 18:49:00,2.09382,2.09388,2.0936,2.0936,31000000.0
2006-06-30 18:50:00,2.09385,2.09397,2.09344,2.09397,37000000.0
2006-06-30 18:51:00,2.09426,2.09579,2.09426,2.09579,17000000.0
2006-06-30 18:52:00,2.09683,2.09731,2.09638,2.0968,33000000.0
2006-06-30 18:53:00,2.09771,2.09829,2.09759,2.09818,31000000.0
2006-06-30 18:54:00,2.09778,2.09778,2.09755,2.0976,11000000.0
2006-06-30 18:55:00,2.0974,2.0974,2.0966,2.09709,22000000.0
2006-06-30 18:56:00,2.09747,2.09756,2.09737,2.0974,16000000.0
2006-06-30 18:57:00,2.09735,2.09736,2.0967,2.0967,15000000.0
2006-06-30 18:58:00,2.09639,2.09735,2.09639,2.09735,19000000.0
2006-06-30 18:59:00,2.09709,2.09779,2.09709,2.09779,26000000.0
2006-06-30 19:00:00,2.09781,2.09781,2.09759,2.09777,12000000.0
2006-06-30 19:01:00,2.09739,2.09759,2.09739,2.09744,18000000.0
2006-06-30 19:02:00,2.09742,2.09757,2.09717,2.09722,23000000.0
2006-06-30 19:03:00,2.09708,2.09708,2.09687,2.09687,21000000.0
2006-06-30 19:04:00,2.09679,2.09694,2.09679,2.09693,55000000.0
2006-06-30 19:05:00,2.09693,2.09693,2.09684,2.09685,42000000.0
2006-06-30 19:06:00,2.09667,2.09702,2.09667,2.09702,63000000.0
2006-06-30 19:07:00,2.09716,2.09716,2.09677,2.09692,39000000.0
2006-06-30 19:08:00,2.09708,2.09803,2.09708,2.09803,32000000.0
2006-06-30 19:09:00,2.09817,2.0983,2.09802,2.09816,56000000.0
2006-06-30 19:10:00,2.09817,2.09826,2.09806,2.09826,27000000.0
2006-06-30 19:12:00,2.09837,2.09868,2.09837,2.09868,25000000.0
2006-06-30 19:13:00,2.09883,2.09897,2.09883,2.09889,23000000.0
2006-06-30 19:14:00,2.09928,2.09948,2.09928,2.09928,37000000.0
2006-06-30 19:15:00,2.09853,2.09863,2.09849,2.09855,17000000.0
2006-06-30 19:16:00,2.09854,2.09859,2.09854,2.09859,23000000.0
2006-06-30 19:17:00,2.09873,2.0995,2.09873,2.0995,17000000.0
2006-06-30 19:18:00,2.0996,2.0996,2.09939,2.0994,30000000.0
2006-06-30 19:19:00,2.09923,2.09957,2.09923,2.09957,36000000.0
2006-06-30 19:20:00,2.09964,2.09973,2.09964,2.09973,23000000.0
2006-06-30 19:21:00,2.09976,2.09982,2.09973,2.09982,21000000.0
2006-06-30 19:22:00,2.09986,2.09992,2.0997,2.09986,25000000.0
2006-06-30 19:23:00,2.09991,2.10011,2.09991,2.10006,12000000.0
2006-06-30 19:24:00,2.10006,2.10011,2.09989,2.1,39000000.0
2006-06-30 19:25:00,2.10005,2.10149,2.10005,2.10149,49000000.0
2006-06-30 19:27:00,2.10136,2.10147,2.10132,2.10136,51000000.0
2006-06-30 19:28:00,2.10129,2.10135,2.10124,2.10125,40000000.0
2006-06-30 19:29:00,2.10111,2.10111,2.10072,2.10073,28000000.0
2006-06-30 19:30:00,2.10082,2.10082,2.10024,2.10028,32000000.0
2006-06-30 19:31:00,2.09971,2.09983,2.09913,2.0996,28000000.0
2006-06-30 19:32:00,2.09973,2.10017,2.09973,2.10017,31000000.0
2006-06-30 19:33:00,2.10019,2.10021,2.09996,2.10006,14000000.0
2006-06-30 19:34:00,2.10008,2.10051,2.10007,2.10051,49000000.0
2006-06-30 19:35:00,2.10064,2.1008,2.10064,2.10067,28000000.0
2006-06-30 19:36:00,2.10068,2.10113,2.10067,2.10113,16000000.0
2006-06-30 19:37:00,2.10169,2.10275,2.10169,2.10245,26000000.0
2006-06-30 19:38:00,2.10254,2.10254,2.10228,2.10236,8000000.0
2006-06-30 19:39:00,2.1024,2.1024,2.10218,2.10232,13000000.0
2006-06-30 19:40:00,2.10221,2.10241,2.10209,2.10211,16000000.0
2006-06-30 19:41:00,2.10219,2.10222,2.10207,2.10213,17000000.0
2006-06-30 19:42:00,2.10136,2.10136,2.10002,2.10002,19000000.0
2006-06-30 19:43:00,2.10012,2.10054,2.10012,2.10054,21000000.0
2006-06-30 19:44:00,2.10075,2.10175,2.10061,2.10175,21000000.0
2006-06-30 19:45:00,2.10113,2.10113,2.10072,2.10106,33000000.0
2006-06-30 19:46:00,2.10128,2.1015,2.1012,2.10132,18000000.0
2006-06-30 19:47:00,2.10104,2.10104,2.1008,2.10101,22000000.0
2006-06-30 19:48:00,2.10093,2.10093,2.10068,2.10068,18000000.0
2006-06-30 19:49:00,2.10056,2.10061,2.10036,2.10036,27000000.0
2006-06-30 19:50:00,2.10041,2.10046,2.10038,2.10038,23000000.0
2006-06-30 19:52:00,2.10034,2.10034,2.09971,2.09971,15000000.0
2006-06-30 19:53:00,2.0992,2.09982,2.0992,2.09982,21000000.0
2006-06-30 19:54:00,2.09975,2.09982,2.09971,2.09982,9000000.0
2006-06-30 19:55:00,2.0998,2.0998,2.09946,2.09973,30000000.0
2006-06-30 19:56:00,2.09997,2.10015,2.09991,2.10015,20000000.0
2006-06-30 19:57:00,2.10061,2.10071,2.10044,2.10062,12000000.0
2006-06-30 19:58:00,2.10034,2.10034,2.10009,2.10009,13000000.0
2006-06-30 19:59:00,2.10002,2.10002,2.09984,2.09985,31000000.0
2006-06-30 20:00:00,2.09963,2.10082,2.09963,2.10082,23000000.0
2006-06-30 20:01:00,2.10096,2.10098,2.10082,2.10082,13000000.0
2006-06-30 20:02:00,2.10081,2.10087,2.10065,2.10083,20000000.0
2006-06-30 20:03:00,2.10087,2.10103,2.10075,2.10075,18000000.0
2006-06-30 20:04:00,2.09993,2.10011,2.0999,2.10005,27000000.0
2006-06-30 20:05:00,2.10011,2.10088,2.10011,2.10088,23000000.0
2006-06-30 20:06:00,2.10133,2.10133,2.10032,2.10032,13000000.0
2006-06-30 20:07:00,2.10028,2.10028,2.10003,2.10005,29000000.0
2006-06-30 20:08:00,2.10011,2.10043,2.10011,2.10029,15000000.0
2006-06-30 20:09:00,2.10037,2.1005,2.10033,2.1005,17000000.0
2006-06-30 20:10:00,2.10033,2.10051,2.10025,2.10025,8000000.0
2006-06-30 20:11:00,2.09994,2.10028,2.0999,2.10028,10000000.0
2006-06-30 20:12:00,2.10036,2.10072,2.10022,2.10022,15000000.0
2006-06-30 20:13:00,2.10012,2.1002,2.09983,2.1002,17000000.0
2006-06-30 20:14:00,2.09995,2.09995,2.09973,2.09973,15000000.0
2006-06-30 20:15:00,2.09969,2.09969,2.09951,2.09961,10000000.0
2006-06-30 20:16:00,2.09958,2.09958,2.09933,2.09939,22000000.0
2006-06-30 20:17:00,2.09948,2.09966,2.09897,2.09917,7000000.0
2006-06-30 20:18:00,2.09938,2.09946,2.0992,2.0992,24000000.0
2006-06-30 20:19:00,2.09936,2.09968,2.09936,2.09953,9000000.0
2006-06-30 20:20:00,2.09957,2.09972,2.09953,2.09969,14000000.0
2006-06-30 20:21:00,2.10009,2.10042,2.10009,2.1001,7000000.0
2006-06-30 20:22:00,2.10018,2.10024,2.10011,2.10018,12000000.0
2006-06-30 20:23:00,2.09994,2.09994,2.09947,2.09947,8000000.0
2006-06-30 20:24:00,2.09932,2.09945,2.09926,2.0993,15000000.0
2006-06-30 20:25:00,2.09929,2.09939,2.09903,2.09906,16000000.0
2006-06-30 20:26:00,2.09919,2.09953,2.09919,2.09953,22000000.0
2006-06-30 20:27:00,2.09996,2.10092,2.09996,2.10092,11000000.0
2006-06-30 20:28:00,2.10065,2.10065,2.10021,2.10021,7000000.0
2006-06-30 20:29:00,2.09981,2.09981,2.09936,2.09936,20000000.0
2006-06-30 20:30:00,2.09935,2.09935,2.09905,2.09923,27000000.0
2006-06-30 20:31:00,2.09948,2.09965,2.09944,2.09948,8000000.0
2006-06-30 20:32:00,2.09934,2.0995,2.0993,2.09941,20000000.0
2006-06-30 20:33:00,2.09941,2.09941,2.09897,2.09906,14000000.0
2006-06-30 20:34:00,2.09903,2.09905,2.09892,2.09894,28000000.0
2006-06-30 20:35:00,2.09901,2.09917,2.09901,2.09917,23000000.0
2006-06-30 20:36:00,2.09922,2.09932,2.09921,2.09932,11000000.0
2006-06-30 20:37:00,2.09932,2.09935,2.09924,2.09935,7000000.0
2006-06-30 20:39:00,2.09936,2.09949,2.09932,2.09932,9000000.0
2006-06-30 20:41:00,2.09941,2.09959,2.09941,2.09941,8000000.0
2006-06-30 20:42:00,2.09932,2.09956,2.09932,2.09936,15000000.0
2006-06-30 20:43:00,2.09939,2.09968,2.09939,2.09966,12000000.0
2006-06-30 20:44:00,2.09963,2.09963,2.0994,2.0994,7000000.0
2006-06-30 20:45:00,2.09965,2.09965,2.09931,2.09963,12000000.0
2006-06-30 20:46:00,2.09973,2.10005,2.09973,2.09984,9000000.0
2006-06-30 20:47:00,2.09936,2.0994,2.09911,2.0994,11000000.0
2006-06-30 20:48:00,2.09921,2.09954,2.09921,2.09946,11000000.0
2006-06-30 20:49:00,2.09961,2.09973,2.09959,2.09972,18000000.0
2006-06-30 20:50:00,2.09944,2.09961,2.09918,2.09918,7000000.0
2006-06-30 20:51:00,2.09912,2.09934,2.09912,2.09934,18000000.0
2006-06-30 20:52:00,2.09935,2.09939,2.09926,2.09927,15000000.0
2006-06-30 20:53:00,2.09896,2.09911,2.09896,2.09911,8000000.0
2006-06-30 20:54:00,2.09921,2.0999,2.09921,2.0999,10000000.0
2006-06-30 20:55:00,2.09998,2.10003,2.09991,2.10003,5000000.0
2006-06-30 20:56:00,2.10001,2.10001,2.09962,2.09962,8000000.0
2006-06-30 20:57:00,2.09994,2.10002,2.09994,2.09995,18000000.0
2006-06-30 20:58:00,2.09949,2.09959,2.09939,2.09958,14000000.0
2006-06-30 20:59:00,2.09969,2.10021,2.09969,2.10021,8000000.0
2006-06-30 21:00:00,2.10053,2.10053,2.10027,2.10027,7000000.0
2006-06-30 21:01:00,2.10031,2.10049,2.1003,2.10047,16000000.0
2006-06-30 21:02:00,2.10036,2.10083,2.10036,2.10083,8000000.0
2006-06-30 21:03:00,2.10084,2.10088,2.1006,2.1006,13000000.0
2006-06-30 21:04:00,2.10062,2.10065,2.10057,2.1006,8000000.0
2006-06-30 21:05:00,2.10066,2.10087,2.10066,2.10074,11000000.0
2006-06-30 21:06:00,2.10067,2.1007,2.10059,2.10067,8000000.0
2006-06-30 21:07:00,2.10064,2.10072,2.10055,2.10059,7000000.0
2006-06-30 21:08:00,2.10065,2.10075,2.10064,2.10075,11000000.0
2006-06-30 21:09:00,2.10052,2.10052,2.10042,2.10042,9000000.0
2006-06-30 21:10:00,2.10044,2.10049,2.10031,2.10049,10000000.0
2006-06-30 21:11:00,2.1004,2.10047,2.10034,2.10034,8000000.0
2006-06-30 21:12:00,2.10061,2.10119,2.09875,2.09875,10000000.0
2006-06-30 21:14:00,2.10024,2.10024,2.1001,2.1002,7000000.0
2006-06-30 21:15:00,2.10025,2.10034,2.10025,2.10029,11000000.0
2006-06-30 21:16:00,2.1006,2.10079,2.1006,2.10072,9000000.0
2006-06-30 21:17:00,2.10067,2.10085,2.10067,2.1007,7000000.0
2006-06-30 21:18:00,2.10056,2.10079,2.10056,2.10079,7000000.0
2006-06-30 21:19:00,2.10081,2.10088,2.10068,2.10071,8000000.0
2006-06-30 21:20:00,2.10083,2.10097,2.10082,2.10097,12000000.0
2006-06-30 21:23:00,2.10083,2.10093,2.10079,2.10088,10000000.0
2006-06-30 21:24:00,2.10085,2.10088,2.10072,2.1008,11000000.0
2006-06-30 21:25:00,2.10074,2.1008,2.10066,2.10078,6000000.0
2006-06-30 21:26:00,2.10083,2.10087,2.10068,2.10068,7000000.0
2006-06-30 21:27:00,2.10076,2.10089,2.10076,2.10089,6000000.0
2006-06-30 21:28:00,2.10092,2.10092,2.10078,2.10085,20000000.0
2006-06-30 21:29:00,2.10078,2.10097,2.10077,2.10097,8000000.0
2006-06-30 21:30:00,2.10089,2.10097,2.10089,2.10094,9000000.0
2006-06-30 21:31:00,2.10086,2.10086,2.10074,2.10078,4000000.0
2006-06-30 21:32:00,2.10085,2.10086,2.10065,2.10084,7000000.0
2006-06-30 21:33:00,2.10088,2.10088,2.10071,2.10078,6000000.0
2006-06-30 21:34:00,2.10077,2.10082,2.10076,2.10078,10000000.0
2006-06-30 21:35:00,2.10077,2.10081,2.1007,2.10075,11000000.0
2006-06-30 21:36:00,2.10078,2.10087,2.10072,2.1008,11000000.0
2006-06-30 21:37:00,2.10081,2.10081,2.10063,2.10073,11000000.0
2006-06-30 21:38:00,2.1008,2.1009,2.1006,2.10062,26000000.0
2006-06-30 21:43:00,2.10081,2.10093,2.10081,2.10086,11000000.0
2006-06-30 21:44:00,2.10085,2.10085,2.1007,2.1008,18000000.0
2006-06-30 21:45:00,2.10079,2.10097,2.10079,2.10097,7000000.0
2006-06-30 21:47:00,2.10087,2.10098,2.10087,2.10093,4000000.0
2006-06-30 21:48:00,2.10084,2.10086,2.10081,2.10083,7000000.0
2006-06-30 21:49:00,2.10088,2.10093,2.10084,2.10093,8000000.0
2006-06-30 21:50:00,2.10094,2.10094,2.10085,2.10091,10000000.0
2006-06-30 21:52:00,2.10092,2.10097,2.1007,2.10097,7000000.0
2006-06-30 21:53:00,2.10088,2.10093,2.10071,2.10071,8000000.0
2006-06-30 21:54:00,2.10094,2.10112,2.10094,2.10112,9000000.0
2006-06-30 21:55:00,2.10103,2.10103,2.10081,2.10088,11000000.0
2006-06-30 21:56:00,2.10077,2.10094,2.10077,2.10094,6000000.0
2006-06-30 21:57:00,2.10081,2.10101,2.10079,2.10101,13000000.0
2006-06-30 21:58:00,2.10103,2.10111,2.10093,2.10111,6000000.0
2006-06-30 21:59:00,2.10109,2.10116,2.10098,2.10099,25000000.0
2006-06-30 22:00:00,2.10114,2.10132,2.10114,2.10132,12000000.0
2006-06-30 22:01:00,2.10149,2.10162,2.10144,2.10162,6000000.0
2006-06-30 22:02:00,2.10158,2.10158,2.1013,2.1013,11000000.0
2006-06-30 22:03:00,2.10129,2.10142,2.10129,2.10133,9000000.0
2006-06-30 22:04:00,2.10138,2.10149,2.1012,2.1012,11000000.0
2006-06-30 22:05:00,2.10136,2.10144,2.10129,2.10144,5000000.0
2006-06-30 22:07:00,2.10135,2.10135,2.10126,2.10126,15000000.0
2006-06-30 22:08:00,2.10137,2.10139,2.10128,2.10134,6000000.0
2006-06-30 22:09:00,2.10119,2.10127,2.10119,2.10127,13000000.0
2006-06-30 22:11:00,2.1014,2.1015,2.10133,2.1015,8000000.0
2006-06-30 22:13:00,2.10146,2.10152,2.10146,2.10152,10000000.0
2006-06-30 22:14:00,2.10159,2.1016,2.10153,2.10153,13000000.0
2006-06-30 22:15:00,2.10146,2.10157,2.10146,2.10157,7000000.0
2006-06-30 22:16:00,2.10142,2.10157,2.1014,2.10147,8000000.0
2006-06-30 22:17:00,2.10129,2.10136,2.10129,2.10131,16000000.0
2006-06-30 22:18:00,2.10135,2.10137,2.10124,2.10137,5000000.0
2006-06-30 22:19:00,2.10138,2.10138,2.1012,2.1012,6000000.0
2006-06-30 22:20:00,2.10106,2.10124,2.10076,2.10112,7000000.0
2006-06-30 22:21:00,2.10099,2.10109,2.10096,2.10109,11000000.0
2006-06-30 22:22:00,2.10127,2.1013,2.10116,2.10122,8000000.0
2006-06-30 22:23:00,2.10098,2.10102,2.10092,2.10102,15000000.0
2006-06-30 22:24:00,2.10108,2.10122,2.10096,2.10096,10000000.0
2006-06-30 22:26:00,2.10104,2.10104,2.10081,2.10098,10000000.0
2006-06-30 22:27:00,2.1009,2.10135,2.1009,2.10135,10000000.0
2006-06-30 22:28:00,2.10142,2.10156,2.10142,2.10156,8000000.0
2006-06-30 22:29:00,2.10137,2.1014,2.10135,2.10135,7000000.0
2006-06-30 22:30:00,2.10139,2.10139,2.1013,2.10138,5000000.0
2006-06-30 22:31:00,2.10147,2.10166,2.10145,2.10149,7000000.0
2006-06-30 22:32:00,2.10144,2.10151,2.10132,2.10144,7000000.0
2006-06-30 22:33:00,2.10154,2.10154,2.10123,2.10123,6000000.0
2006-06-30 22:34:00,2.1012,2.10121,2.10086,2.10121,47000000.0
2006-06-30 22:35:00,2.10129,2.1013,2.10109,2.10124,8000000.0
2006-06-30 22:36:00,2.10115,2.10142,2.10115,2.10141,7000000.0
2006-06-30 22:37:00,2.10126,2.10126,2.10111,2.10119,28000000.0
2006-06-30 22:38:00,2.10115,2.10134,2.10113,2.10116,10000000.0
2006-06-30 22:39:00,2.10095,2.1011,2.10095,2.10104,11000000.0
2006-06-30 22:40:00,2.1009,2.10115,2.1009,2.10115,9000000.0
2006-06-30 22:41:00,2.10112,2.10145,2.10112,2.10139,16000000.0
2006-06-30 22:42:00,2.10144,2.10164,2.10144,2.10151,9000000.0
2006-06-30 22:43:00,2.10156,2.10156,2.10139,2.10148,11000000.0
2006-06-30 22:45:00,2.10132,2.10134,2.10127,2.10134,12000000.0
2006-06-30 22:46:00,2.10141,2.10154,2.10129,2.10136,9000000.0
2006-06-30 22:47:00,2.10127,2.10127,2.10118,2.10119,16000000.0
2006-06-30 22:48:00,2.10124,2.10134,2.10113,2.10132,11000000.0
2006-06-30 22:50:00,2.10129,2.10133,2.10122,2.10122,16000000.0
2006-06-30 22:53:00,2.10127,2.10135,2.10118,2.10123,8000000.0
2006-06-30 22:54:00,2.10137,2.10137,2.10124,2.10128,7000000.0
2006-06-30 22:55:00,2.10134,2.10135,2.10126,2.10126,8000000.0
2006-06-30 22:56:00,2.10137,2.10142,2.10137,2.10142,8000000.0
2006-06-30 22:57:00,2.10153,2.1016,2.10134,2.10143,10000000.0
2006-06-30 22:58:00,2.10153,2.10153,2.1013,2.1013,7000000.0
2006-07-02 23:35:00,2.10112,2.10112,2.0994,2.0994,12000000.0
2006-07-02 23:38:00,2.09926,2.09949,2.09926,2.09949,8000000.0
2006-07-02 23:39:00,2.09937,2.09952,2.09927,2.09931,11000000.0
2006-07-02 23:40:00,2.09927,2.09936,2.09898,2.09898,21000000.0
2006-07-02 23:41:00,2.09946,2.09949,2.09925,2.09949,7000000.0
2006-07-02 23:43:00,2.09952,2.09957,2.09946,2.09955,7000000.0
2006-07-02 23:44:00,2.09956,2.09974,2.09955,2.09955,8000000.0
2006-07-02 23:46:00,2.09953,2.09953,2.0994,2.0994,8000000.0
2006-07-02 23:47:00,2.09946,2.09946,2.09928,2.09928,7000000.0
2006-07-02 23:49:00,2.09933,2.09933,2.09915,2.09915,8000000.0
2006-07-02 23:50:00,2.09912,2.09929,2.09912,2.09913,8000000.0
2006-07-02 23:51:00,2.09932,2.0994,2.09928,2.09929,7000000.0
2006-07-02 23:55:00,2.09914,2.0992,2.09911,2.0992,9000000.0
2006-07-02 23:56:00,2.09942,2.09942,2.09881,2.09881,12000000.0
2006-07-02 23:59:00,2.09875,2.09917,2.09855,2.09917,6000000.0
2006-07-03 00:00:00,2.09903,2.09903,2.0987,2.09902,7000000.0
2006-07-03 00:01:00,2.09935,2.09944,2.09926,2.09935,8000000.0
2006-07-03 00:02:00,2.09908,2.09908,2.09883,2.09883,9000000.0
2006-07-03 00:03:00,2.09922,2.09936,2.09922,2.09936,5000000.0
2006-07-03 00:04:00,2.09872,2.09872,2.09728,2.09853,10000000.0
2006-07-03 00:06:00,2.09872,2.09872,2.09849,2.09849,8000000.0
2006-07-03 00:07:00,2.09868,2.09877,2.09851,2.09876,9000000.0
2006-07-03 00:08:00,2.09861,2.09896,2.0986,2.09896,8000000.0
2006-07-03 00:10:00,2.09985,2.09985,2.09972,2.09978,23000000.0
2006-07-03 00:11:00,2.0993,2.10037,2.0993,2.10037,11000000.0
2006-07-03 00:12:00,2.10068,2.10086,2.10046,2.10046,9000000.0
2006-07-03 00:13:00,2.10063,2.10064,2.10059,2.1006,8000000.0
2006-07-03 00:14:00,2.10049,2.10068,2.10049,2.10068,7000000.0
2006-07-03 00:15:00,2.10056,2.10065,2.10024,2.10065,10000000.0
2006-07-03 00:16:00,2.1005,2.10124,2.1005,2.10124,9000000.0
2006-07-03 00:20:00,2.10148,2.10173,2.10148,2.10173,9000000.0
2006-07-03 00:22:00,2.1018,2.1018,2.10162,2.10169,6000000.0
2006-07-03 00:23:00,2.10172,2.1018,2.10165,2.1018,7000000.0
2006-07-03 00:26:00,2.10183,2.10189,2.10162,2.10189,7000000.0
2006-07-03 00:28:00,2.10168,2.10188,2.10156,2.10156,8000000.0
2006-07-03 00:33:00,2.10183,2.10187,2.10172,2.10187,7000000.0
2006-07-03 00:34:00,2.10191,2.10191,2.10172,2.10172,7000000.0
2006-07-03 00:36:00,2.10185,2.10187,2.10176,2.10187,5000000.0
2006-07-03 00:37:00,2.10191,2.10202,2.10188,2.10202,6000000.0
2006-07-03 00:38:00,2.10193,2.10212,2.1019,2.10195,7000000.0
2006-07-03 00:41:00,2.10203,2.10221,2.10203,2.10221,6000000.0
2006-07-03 00:42:00,2.10208,2.10208,2.10196,2.102,8000000.0
2006-07-03 00:45:00,2.10181,2.10192,2.1018,2.10187,7000000.0
2006-07-03 00:46:00,2.10179,2.10179,2.10162,2.10162,10000000.0
2006-07-03 00:47:00,2.10151,2.10164,2.10144,2.10163,7000000.0
2006-07-03 00:48:00,2.10185,2.10196,2.10178,2.10196,8000000.0
2006-07-03 00:49:00,2.10181,2.10181,2.10155,2.10164,5000000.0
2006-07-03 00:51:00,2.10181,2.10181,2.10126,2.10126,5000000.0
2006-07-03 00:53:00,2.10114,2.1013,2.10093,2.10102,11000000.0
2006-07-03 00:55:00,2.10129,2.10139,2.10112,2.10117,7000000.0
2006-07-03 00:57:00,2.1012,2.10125,2.10103,2.10106,8000000.0
2006-07-03 00:58:00,2.10122,2.10126,2.10119,2.10121,10000000.0
2006-07-03 00:59:00,2.10126,2.10127,2.10118,2.10127,7000000.0
2006-07-03 01:00:00,2.10133,2.10141,2.10127,2.10139,19000000.0
2006-07-03 01:02:00,2.10132,2.1019,2.10128,2.1019,8000000.0
2006-07-03 01:03:00,2.10216,2.10216,2.10186,2.10192,7000000.0
2006-07-03 01:04:00,2.102,2.1021,2.10175,2.10175,8000000.0
2006-07-03 01:05:00,2.1014,2.1014,2.10084,2.10126,7000000.0
2006-07-03 01:06:00,2.10158,2.10167,2.10153,2.10167,8000000.0
2006-07-03 01:07:00,2.10164,2.10166,2.10149,2.10153,11000000.0
2006-07-03 01:13:00,2.10117,2.10123,2.10107,2.10107,8000000.0
2006-07-03 01:16:00,2.10131,2.1015,2.1012,2.1014,8000000.0
2006-07-03 01:17:00,2.1013,2.1013,2.10089,2.10089,11000000.0
2006-07-03 01:18:00,2.10123,2.10123,2.10098,2.10116,10000000.0
2006-07-03 01:19:00,2.10115,2.10119,2.10104,2.10104,11000000.0
2006-07-03 01:20:00,2.10103,2.10108,2.10089,2.10089,13000000.0
2006-07-03 01:25:00,2.10084,2.10084,2.10064,2.10079,8000000.0
2006-07-03 01:26:00,2.10069,2.10076,2.10067,2.10068,14000000.0
2006-07-03 01:28:00,2.10057,2.10066,2.10045,2.10045,9000000.0
2006-07-03 01:29:00,2.10048,2.10072,2.10048,2.1007,10000000.0
2006-07-03 01:31:00,2.10039,2.10039,2.10019,2.10039,7000000.0
2006-07-03 01:32:00,2.10042,2.10042,2.10026,2.10034,18000000.0
2006-07-03 01:36:00,2.10031,2.1004,2.10031,2.1004,9000000.0
2006-07-03 01:42:00,2.10034,2.10034,2.10006,2.10006,7000000.0
2006-07-03 01:43:00,2.10004,2.10004,2.09963,2.09966,8000000.0
2006-07-03 01:47:00,2.09996,2.10009,2.09995,2.09997,14000000.0
2006-07-03 01:49:00,2.09986,2.09986,2.09919,2.09919,8000000.0
2006-07-03 01:50:00,2.09927,2.09987,2.09927,2.09987,10000000.0
2006-07-03 01:51:00,2.09982,2.09998,2.09963,2.09995,16000000.0
2006-07-03 01:52:00,2.09998,2.10025,2.09998,2.10025,13000000.0
2006-07-03 01:53:00,2.10032,2.10042,2.10026,2.10042,7000000.0
2006-07-03 01:54:00,2.10017,2.10036,2.10017,2.10036,9000000.0
2006-07-03 01:55:00,2.10043,2.10064,2.10043,2.10048,11000000.0
2006-07-03 01:56:00,2.10065,2.10075,2.10063,2.10066,17000000.0
2006-07-03 01:57:00,2.10054,2.10077,2.10051,2.10077,13000000.0
2006-07-03 01:58:00,2.10084,2.10093,2.10072,2.10078,10000000.0
2006-07-03 01:59:00,2.09937,2.09937,2.09651,2.09651,7000000.0
2006-07-03 02:00:00,2.097,2.10018,2.097,2.09988,10000000.0
2006-07-03 02:01:00,2.09952,2.09963,2.09932,2.09937,8000000.0
2006-07-03 02:02:00,2.09959,2.09959,2.09922,2.09947,7000000.0
2006-07-03 02:03:00,2.09938,2.0994,2.09729,2.09879,10000000.0
2006-07-03 02:04:00,2.09869,2.09878,2.09865,2.09874,7000000.0
2006-07-03 02:05:00,2.09872,2.09884,2.09867,2.09877,10000000.0
2006-07-03 02:06:00,2.09851,2.09851,2.0981,2.0981,10000000.0
2006-07-03 02:07:00,2.09799,2.09826,2.09799,2.09814,8000000.0
2006-07-03 02:08:00,2.09845,2.09846,2.09827,2.09834,8000000.0
2006-07-03 02:09:00,2.09806,2.09831,2.09806,2.09826,7000000.0
2006-07-03 02:10:00,2.09822,2.09845,2.09822,2.09824,9000000.0
2006-07-03 02:11:00,2.09864,2.09904,2.09864,2.09885,8000000.0
2006-07-03 02:12:00,2.09859,2.09865,2.09837,2.09865,8000000.0
2006-07-03 02:13:00,2.09873,2.09873,2.09866,2.09866,7000000.0
2006-07-03 02:14:00,2.09852,2.09872,2.09852,2.09872,9000000.0
2006-07-03 02:15:00,2.09865,2.09883,2.09862,2.09883,8000000.0
2006-07-03 02:16:00,2.09903,2.09903,2.09853,2.09853,8000000.0
2006-07-03 02:17:00,2.0985,2.0985,2.09837,2.09847,6000000.0
2006-07-03 02:18:00,2.09826,2.09872,2.09826,2.09872,7000000.0
2006-07-03 02:20:00,2.09863,2.09863,2.09814,2.09814,6000000.0
2006-07-03 02:21:00,2.09822,2.09822,2.09762,2.09791,7000000.0
2006-07-03 02:22:00,2.09839,2.09877,2.09839,2.09876,8000000.0
2006-07-03 02:23:00,2.09883,2.09888,2.09881,2.09888,10000000.0
2006-07-03 02:24:00,2.09927,2.09927,2.09919,2.09925,11000000.0
2006-07-03 02:25:00,2.09914,2.09917,2.09904,2.09904,11000000.0
2006-07-03 02:26:00,2.09922,2.09929,2.09917,2.09926,8000000.0
2006-07-03 02:27:00,2.09888,2.09891,2.09873,2.09877,9000000.0
2006-07-03 02:28:00,2.09906,2.09929,2.09906,2.09929,10000000.0
2006-07-03 02:29:00,2.09906,2.09976,2.09906,2.09976,7000000.0
2006-07-03 02:30:00,2.09949,2.09975,2.09946,2.09975,5000000.0
2006-07-03 02:32:00,2.0997,2.09972,2.0996,2.0996,8000000.0
2006-07-03 02:33:00,2.0995,2.0998,2.0995,2.09964,8000000.0
2006-07-03 02:34:00,2.09927,2.09927,2.09903,2.09917,7000000.0
2006-07-03 02:35:00,2.09905,2.09917,2.09883,2.09917,11000000.0
2006-07-03 02:36:00,2.09919,2.09946,2.09919,2.09937,7000000.0
2006-07-03 02:37:00,2.1001,2.1001,2.09938,2.09938,7000000.0
2006-07-03 02:38:00,2.09872,2.09893,2.09872,2.09883,7000000.0
2006-07-03 02:39:00,2.09881,2.09908,2.09881,2.09905,8000000.0
2006-07-03 02:40:00,2.09919,2.09948,2.09919,2.09943,7000000.0
2006-07-03 02:41:00,2.09955,2.09955,2.09923,2.09948,8000000.0
2006-07-03 02:42:00,2.09951,2.09951,2.09922,2.09929,8000000.0
2006-07-03 02:44:00,2.09928,2.09929,2.09606,2.09606,7000000.0
2006-07-03 02:45:00,2.09579,2.09775,2.09579,2.09775,8000000.0
2006-07-03 02:46:00,2.09788,2.09793,2.0976,2.09762,8000000.0
2006-07-03 02:47:00,2.09727,2.09727,2.09696,2.09701,9000000.0
2006-07-03 02:48:00,2.09698,2.09705,2.09695,2.09705,8000000.0
2006-07-03 02:49:00,2.09705,2.09796,2.09705,2.09796,11000000.0
2006-07-03 02:50:00,2.09798,2.09798,2.09777,2.09792,7000000.0
2006-07-03 02:51:00,2.09795,2.09795,2.09747,2.09749,8000000.0
2006-07-03 02:52:00,2.09745,2.09756,2.09719,2.09756,6000000.0
2006-07-03 02:53:00,2.09748,2.09762,2.09748,2.0976,8000000.0
2006-07-03 02:54:00,2.09755,2.09759,2.09746,2.09748,8000000.0
2006-07-03 02:55:00,2.0974,2.09753,2.09725,2.09733,8000000.0
2006-07-03 02:56:00,2.09743,2.09743,2.09718,2.09718,7000000.0
2006-07-03 02:57:00,2.09699,2.09715,2.09634,2.09715,8000000.0
2006-07-03 02:58:00,2.09755,2.09755,2.09746,2.09746,6000000.0
2006-07-03 03:00:00,2.09716,2.09717,2.09702,2.09715,6000000.0
2006-07-03 03:01:00,2.09703,2.09709,2.09683,2.09683,8000000.0
2006-07-03 03:02:00,2.09668,2.09668,2.09632,2.0964,11000000.0
2006-07-03 03:03:00,2.0966,2.09711,2.0966,2.0971,7000000.0
2006-07-03 03:04:00,2.09734,2.09794,2.09734,2.09781,7000000.0
2006-07-03 03:05:00,2.09773,2.09805,2.09773,2.09805,8000000.0
2006-07-03 03:06:00,2.09803,2.09806,2.09787,2.09795,8000000.0
2006-07-03 03:07:00,2.09819,2.09896,2.09819,2.09896,8000000.0
2006-07-03 03:08:00,2.09899,2.09901,2.09882,2.09901,5000000.0
2006-07-03 03:09:00,2.09913,2.09933,2.09913,2.09913,8000000.0
2006-07-03 03:10:00,2.09951,2.09959,2.09937,2.09937,7000000.0
2006-07-03 03:11:00,2.0994,2.09956,2.09938,2.09956,10000000.0
2006-07-03 03:12:00,2.09964,2.09964,2.09928,2.09929,7000000.0
2006-07-03 03:14:00,2.0992,2.09921,2.0989,2.09896,11000000.0
2006-07-03 03:15:00,2.09926,2.09929,2.09919,2.0992,7000000.0
2006-07-03 03:16:00,2.09904,2.09924,2.09877,2.09919,7000000.0
2006-07-03 03:17:00,2.09904,2.09922,2.09854,2.09899,11000000.0
2006-07-03 03:18:00,2.09853,2.09853,2.09798,2.09798,10000000.0
2006-07-03 03:19:00,2.09798,2.09817,2.09798,2.09802,6000000.0
2006-07-03 03:21:00,2.09809,2.0982,2.09779,2.09818,7000000.0
2006-07-03 03:22:00,2.09839,2.0985,2.09838,2.09838,7000000.0
2006-07-03 03:23:00,2.09847,2.09856,2.09836,2.09852,7000000.0
2006-07-03 03:24:00,2.09836,2.09836,2.09644,2.09817,8000000.0
2006-07-03 03:25:00,2.09794,2.09794,2.09753,2.09754,8000000.0
2006-07-03 03:26:00,2.09769,2.09789,2.09769,2.09781,11000000.0
2006-07-03 03:27:00,2.09818,2.0986,2.09818,2.09856,8000000.0
2006-07-03 03:28:00,2.0986,2.09863,2.09784,2.09784,10000000.0
2006-07-03 03:29:00,2.09758,2.09758,2.09713,2.09725,11000000.0
2006-07-03 03:30:00,2.09765,2.09807,2.09765,2.09807,7000000.0
2006-07-03 03:31:00,2.09822,2.09843,2.09822,2.09843,9000000.0
2006-07-03 03:32:00,2.0987,2.0991,2.09845,2.09845,6000000.0
2006-07-03 03:33:00,2.09812,2.09926,2.09812,2.09884,7000000.0
2006-07-03 03:34:00,2.09915,2.09956,2.09915,2.09956,8000000.0
2006-07-03 03:35:00,2.09979,2.1005,2.09977,2.1005,10000000.0
2006-07-03 03:36:00,2.10074,2.10082,2.1005,2.10072,9000000.0
2006-07-03 03:37:00,2.10075,2.1008,2.10059,2.1008,9000000.0
2006-07-03 03:38:00,2.10096,2.10119,2.10096,2.10119,7000000.0
2006-07-03 03:39:00,2.10123,2.10123,2.10102,2.10113,8000000.0
2006-07-03 03:40:00,2.10131,2.10145,2.10129,2.10145,7000000.0
2006-07-03 03:41:00,2.10121,2.10156,2.10121,2.10134,10000000.0
2006-07-03 03:42:00,2.1011,2.10121,2.10109,2.10115,10000000.0
2006-07-03 03:43:00,2.10113,2.10129,2.10096,2.10096,8000000.0
2006-07-03 03:44:00,2.10058,2.10138,2.10057,2.10138,7000000.0
2006-07-03 03:45:00,2.10168,2.10195,2.10168,2.10195,8000000.0
2006-07-03 03:46:00,2.10199,2.10211,2.10163,2.10163,7000000.0
2006-07-03 03:47:00,2.10174,2.10174,2.10049,2.10049,7000000.0
2006-07-03 03:48:00,2.10114,2.10114,2.10046,2.10046,4000000.0
2006-07-03 03:49:00,2.10002,2.10002,2.0996,2.09993,8000000.0
2006-07-03 03:51:00,2.10033,2.10033,2.10013,2.10018,9000000.0
2006-07-03 03:52:00,2.1002,2.10031,2.10009,2.10029,8000000.0
2006-07-03 03:53:00,2.10016,2.10016,2.09968,2.09968,10000000.0
2006-07-03 03:54:00,2.09953,2.09964,2.09947,2.09947,7000000.0
2006-07-03 03:56:00,2.09952,2.09969,2.0994,2.09969,7000000.0
2006-07-03 03:58:00,2.09886,2.09886,2.09641,2.09819,7000000.0
2006-07-03 03:59:00,2.09763,2.09763,2.0973,2.09737,7000000.0
2006-07-03 04:00:00,2.09705,2.09705,2.09677,2.09699,6000000.0
2006-07-03 04:01:00,2.097,2.09733,2.09679,2.09733,7000000.0
2006-07-03 04:02:00,2.09719,2.09723,2.09707,2.0971,8000000.0
2006-07-03 04:03:00,2.09698,2.09717,2.09698,2.09713,8000000.0
2006-07-03 04:04:00,2.09728,2.09754,2.09728,2.09734,8000000.0
2006-07-03 04:05:00,2.09748,2.09757,2.09719,2.09719,8000000.0
2006-07-03 04:06:00,2.09668,2.09685,2.09659,2.09666,9000000.0
2006-07-03 04:07:00,2.09676,2.09676,2.0965,2.09652,11000000.0
2006-07-03 04:08:00,2.09668,2.09675,2.09668,2.09674,6000000.0
2006-07-03 04:09:00,2.09668,2.09668,2.09653,2.09666,7000000.0
2006-07-03 04:10:00,2.09649,2.09667,2.09644,2.09667,8000000.0
2006-07-03 04:11:00,2.09652,2.09672,2.09644,2.09649,7000000.0
2006-07-03 04:12:00,2.09639,2.09662,2.09639,2.09662,7000000.0
2006-07-03 04:14:00,2.09574,2.09574,2.09393,2.0956,7000000.0
2006-07-03 04:15:00,2.09603,2.09641,2.09603,2.09637,7000000.0
2006-07-03 04:16:00,2.09621,2.09621,2.09568,2.09568,4000000.0
2006-07-03 04:17:00,2.09551,2.09577,2.09546,2.09577,7000000.0
2006-07-03 04:18:00,2.09538,2.09539,2.09521,2.09538,8000000.0
2006-07-03 04:19:00,2.09558,2.09615,2.09557,2.09615,8000000.0
2006-07-03 04:20:00,2.09622,2.09636,2.09606,2.09624,10000000.0
2006-07-03 04:21:00,2.09619,2.0965,2.09619,2.09633,8000000.0
2006-07-03 04:22:00,2.09633,2.09633,2.09529,2.09545,9000000.0
2006-07-03 04:23:00,2.09583,2.09608,2.09583,2.09608,7000000.0
2006-07-03 04:24:00,2.09643,2.09653,2.09614,2.09614,9000000.0
2006-07-03 04:26:00,2.09648,2.09659,2.0963,2.0963,7000000.0
2006-07-03 04:27:00,2.09633,2.09633,2.09625,2.0963,8000000.0
2006-07-03 04:28:00,2.09635,2.09643,2.0962,2.09643,7000000.0
2006-07-03 04:29:00,2.09645,2.09654,2.09639,2.09648,8000000.0
2006-07-03 04:30:00,2.0966,2.09672,2.09642,2.09672,9000000.0
2006-07-03 04:31:00,2.09666,2.09666,2.09636,2.09636,10000000.0
2006-07-03 04:32:00,2.09635,2.09648,2.09607,2.09648,9000000.0
2006-07-03 04:33:00,2.09649,2.09671,2.09648,2.09648,8000000.0
2006-07-03 04:34:00,2.09693,2.09711,2.09689,2.09711,7000000.0
2006-07-03 04:35:00,2.09732,2.09776,2.09732,2.09773,7000000.0
2006-07-03 04:36:00,2.0978,2.09792,2.09751,2.09751,6000000.0
2006-07-03 04:37:00,2.09742,2.09742,2.09693,2.09693,11000000.0
2006-07-03 04:38:00,2.0971,2.09764,2.0971,2.09764,9000000.0
2006-07-03 04:39:00,2.09765,2.09766,2.09742,2.09766,9000000.0
2006-07-03 04:40:00,2.0977,2.0977,2.09731,2.09731,9000000.0
2006-07-03 04:41:00,2.09723,2.09746,2.09721,2.09746,8000000.0
2006-07-03 04:42:00,2.09741,2.09748,2.09719,2.09744,7000000.0
2006-07-03 04:43:00,2.09726,2.09726,2.09672,2.09672,11000000.0
2006-07-03 04:44:00,2.0969,2.0969,2.09669,2.09675,9000000.0
2006-07-03 04:45:00,2.09665,2.09679,2.09657,2.09679,8000000.0
2006-07-03 04:46:00,2.09681,2.09681,2.0967,2.09678,6000000.0
2006-07-03 04:47:00,2.09697,2.09703,2.09697,2.09703,2000000.0
2006-07-03 04:48:00,2.09711,2.09711,2.09686,2.09699,7000000.0
2006-07-03 04:49:00,2.09705,2.09731,2.097,2.09718,11000000.0
2006-07-03 04:50:00,2.09721,2.09723,2.09717,2.09717,4000000.0
2006-07-03 04:51:00,2.0972,2.09769,2.0972,2.09769,7000000.0
2006-07-03 04:52:00,2.0978,2.0979,2.09773,2.09785,10000000.0
2006-07-03 04:53:00,2.0974,2.09791,2.0974,2.09753,9000000.0
2006-07-03 04:54:00,2.09768,2.09788,2.09768,2.09773,7000000.0
2006-07-03 04:56:00,2.0979,2.09791,2.09781,2.09787,7000000.0
2006-07-03 04:57:00,2.09783,2.09799,2.09781,2.09784,8000000.0
2006-07-03 04:58:00,2.09775,2.09775,2.09736,2.09752,8000000.0
2006-07-03 04:59:00,2.09786,2.09796,2.09765,2.09796,8000000.0
2006-07-03 05:00:00,2.09788,2.09793,2.09775,2.09793,7000000.0
2006-07-03 05:01:00,2.09822,2.09822,2.09798,2.09818,7000000.0
2006-07-03 05:02:00,2.09833,2.09833,2.09809,2.09829,7000000.0
2006-07-03 05:03:00,2.0985,2.09913,2.0985,2.09902,7000000.0
2006-07-03 05:04:00,2.09888,2.09915,2.09888,2.09893,7000000.0
2006-07-03 05:05:00,2.0988,2.09896,2.0988,2.09894,8000000.0
2006-07-03 05:06:00,2.09881,2.09919,2.09881,2.09918,8000000.0
2006-07-03 05:08:00,2.09928,2.09928,2.09886,2.09889,10000000.0
2006-07-03 05:09:00,2.09903,2.09903,2.09883,2.0989,7000000.0
2006-07-03 05:10:00,2.09895,2.09911,2.09882,2.09882,7000000.0
2006-07-03 05:11:00,2.09898,2.0993,2.09897,2.09924,8000000.0
2006-07-03 05:12:00,2.09973,2.09999,2.09972,2.09972,11000000.0
2006-07-03 05:13:00,2.09972,2.09996,2.09961,2.09992,8000000.0
2006-07-03 05:14:00,2.10023,2.10023,2.10001,2.10007,11000000.0
2006-07-03 05:15:00,2.09988,2.09988,2.09948,2.09948,11000000.0
2006-07-03 05:16:00,2.09985,2.09985,2.09957,2.09966,9000000.0
2006-07-03 05:17:00,2.09953,2.09975,2.09953,2.09975,8000000.0
2006-07-03 05:18:00,2.09841,2.09871,2.09799,2.09871,8000000.0
2006-07-03 05:19:00,2.09928,2.09928,2.099,2.09906,7000000.0
2006-07-03 05:20:00,2.09853,2.09886,2.09853,2.09886,10000000.0
2006-07-03 05:21:00,2.09891,2.09907,2.09891,2.09903,8000000.0
2006-07-03 05:22:00,2.09902,2.09922,2.09902,2.09918,7000000.0
2006-07-03 05:24:00,2.09943,2.09951,2.09923,2.09937,7000000.0
2006-07-03 05:25:00,2.09937,2.0995,2.09937,2.09945,7000000.0
2006-07-03 05:26:00,2.09905,2.09931,2.09877,2.09931,7000000.0
2006-07-03 05:27:00,2.09941,2.09956,2.09933,2.09947,8000000.0
2006-07-03 05:28:00,2.09947,2.09947,2.09908,2.09908,9000000.0
2006-07-03 05:29:00,2.09922,2.09931,2.09913,2.09931,7000000.0
2006-07-03 05:31:00,2.09926,2.09926,2.0988,2.0988,8000000.0
2006-07-03 05:32:00,2.09873,2.09934,2.09873,2.09934,8000000.0
2006-07-03 05:33:00,2.09933,2.09963,2.09932,2.09932,9000000.0
2006-07-03 05:34:00,2.09953,2.09953,2.09943,2.09945,5000000.0
2006-07-03 05:35:00,2.0994,2.0994,2.09894,2.09894,7000000.0
2006-07-03 05:36:00,2.09918,2.09953,2.09918,2.09953,11000000.0
2006-07-03 05:38:00,2.09944,2.09944,2.09921,2.09921,6000000.0
2006-07-03 05:39:00,2.09946,2.09993,2.09946,2.09993,7000000.0
2006-07-03 05:40:00,2.09984,2.09986,2.09939,2.0994,8000000.0
2006-07-03 05:41:00,2.09943,2.09991,2.09939,2.09991,8000000.0
2006-07-03 05:42:00,2.10012,2.10015,2.1,2.1001,7000000.0
2006-07-03 05:43:00,2.09978,2.09983,2.09922,2.09922,9000000.0
2006-07-03 05:44:00,2.10003,2.1002,2.09997,2.09997,8000000.0
2006-07-03 05:45:00,2.09952,2.09971,2.09931,2.09943,11000000.0
2006-07-03 05:46:00,2.0993,2.09948,2.0993,2.09948,5000000.0
2006-07-03 05:47:00,2.09949,2.09949,2.09927,2.09941,8000000.0
2006-07-03 05:48:00,2.09926,2.09926,2.09896,2.09918,7000000.0
2006-07-03 05:49:00,2.09886,2.09886,2.09825,2.09825,8000000.0
2006-07-03 05:50:00,2.09817,2.09827,2.09812,2.09815,9000000.0
2006-07-03 05:51:00,2.09811,2.09827,2.0978,2.0978,8000000.0
2006-07-03 05:52:00,2.09724,2.09724,2.09663,2.09706,8000000.0
2006-07-03 05:53:00,2.09758,2.09771,2.09753,2.09753,7000000.0
2006-07-03 05:54:00,2.09788,2.09806,2.09788,2.09792,10000000.0
2006-07-03 05:55:00,2.09791,2.09791,2.09768,2.09772,8000000.0
2006-07-03 05:56:00,2.09777,2.0979,2.09775,2.09775,5000000.0
2006-07-03 05:57:00,2.09784,2.09784,2.09744,2.09762,8000000.0
2006-07-03 05:58:00,2.09715,2.09715,2.09658,2.09698,9000000.0
2006-07-03 05:59:00,2.097,2.09721,2.09691,2.09691,10000000.0
2006-07-03 06:00:00,2.09641,2.09664,2.09638,2.09641,8000000.0
2006-07-03 06:01:00,2.09611,2.09612,2.09598,2.09598,7000000.0
2006-07-03 06:04:00,2.09617,2.09626,2.09612,2.09625,7000000.0
2006-07-03 06:05:00,2.09624,2.09626,2.09596,2.09626,7000000.0
2006-07-03 06:07:00,2.09627,2.09627,2.0962,2.09626,7000000.0
2006-07-03 06:10:00,2.09628,2.09634,2.0962,2.09631,8000000.0
2006-07-03 06:12:00,2.0962,2.09658,2.0962,2.09647,8000000.0
2006-07-03 06:13:00,2.09606,2.09616,2.09581,2.09581,8000000.0
2006-07-03 06:14:00,2.09601,2.09601,2.09587,2.09594,7000000.0
2006-07-03 06:15:00,2.09594,2.09599,2.09584,2.0959,8000000.0
2006-07-03 06:16:00,2.09597,2.09598,2.09592,2.09592,5000000.0
2006-07-03 06:17:00,2.0958,2.09607,2.0958,2.09607,7000000.0
2006-07-03 06:19:00,2.09606,2.09647,2.09603,2.09641,7000000.0
2006-07-03 06:20:00,2.09608,2.09614,2.09608,2.09614,2000000.0
2006-07-03 06:21:00,2.09621,2.09621,2.09589,2.09594,8000000.0
2006-07-03 06:23:00,2.09598,2.09626,2.09592,2.09618,8000000.0
2006-07-03 06:24:00,2.09609,2.09615,2.09595,2.0961,11000000.0
2006-07-03 06:25:00,2.09614,2.09629,2.09608,2.09629,11000000.0
2006-07-03 06:26:00,2.0964,2.09666,2.0961,2.0961,11000000.0
2006-07-03 06:29:00,2.09604,2.09605,2.09593,2.09593,8000000.0
2006-07-03 06:31:00,2.09596,2.09604,2.09583,2.09595,7000000.0
2006-07-03 06:33:00,2.09591,2.09591,2.09584,2.09584,7000000.0
2006-07-03 06:37:00,2.09581,2.09636,2.09579,2.09636,10000000.0
2006-07-03 06:38:00,2.0965,2.09657,2.0965,2.09657,3000000.0
2006-07-03 06:39:00,2.09642,2.0966,2.0964,2.0964,11000000.0
2006-07-03 06:40:00,2.09649,2.09674,2.09649,2.09656,7000000.0
2006-07-03 06:42:00,2.09741,2.09741,2.09721,2.09727,5000000.0
2006-07-03 06:43:00,2.09719,2.09731,2.09705,2.09705,7000000.0
2006-07-03 06:47:00,2.09729,2.09729,2.09715,2.09715,8000000.0
2006-07-03 06:48:00,2.09716,2.09727,2.0971,2.09715,7000000.0
2006-07-03 06:49:00,2.09719,2.09729,2.09717,2.09729,8000000.0
2006-07-03 06:50:00,2.09723,2.09723,2.09701,2.09705,5000000.0
2006-07-03 06:51:00,2.09729,2.09729,2.09692,2.09694,10000000.0
2006-07-03 06:52:00,2.09706,2.09729,2.09703,2.09729,8000000.0
2006-07-03 06:53:00,2.09727,2.09727,2.09699,2.09705,8000000.0
2006-07-03 06:54:00,2.09731,2.09773,2.09731,2.09751,7000000.0
2006-07-03 06:55:00,2.0975,2.09762,2.09725,2.09742,7000000.0
2006-07-03 06:56:00,2.09752,2.09755,2.09738,2.0975,5000000.0
2006-07-03 06:57:00,2.09743,2.09743,2.0973,2.0973,7000000.0
2006-07-03 06:58:00,2.0973,2.0973,2.09714,2.09726,7000000.0
2006-07-03 06:59:00,2.09718,2.09731,2.09713,2.09731,7000000.0
2006-07-03 07:00:00,2.09724,2.09729,2.0972,2.09726,7000000.0
2006-07-03 07:01:00,2.0973,2.0973,2.09707,2.09718,7000000.0
2006-07-03 07:02:00,2.09718,2.09733,2.09718,2.09733,7000000.0
2006-07-03 07:03:00,2.09715,2.09715,2.09695,2.09703,7000000.0
2006-07-03 07:04:00,2.09698,2.09698,2.0968,2.09686,8000000.0
2006-07-03 07:06:00,2.09648,2.0968,2.09626,2.09652,11000000.0
2006-07-03 07:07:00,2.09614,2.0962,2.09585,2.09585,11000000.0
2006-07-03 07:08:00,2.09588,2.09593,2.09571,2.09593,9000000.0
2006-07-03 07:10:00,2.0957,2.09595,2.0957,2.09595,7000000.0
2006-07-03 07:11:00,2.09577,2.09577,2.09546,2.09559,10000000.0
2006-07-03 07:12:00,2.09564,2.09577,2.09564,2.0957,7000000.0
2006-07-03 07:13:00,2.0957,2.09585,2.0957,2.09574,8000000.0
2006-07-03 07:14:00,2.0956,2.09563,2.09547,2.09547,7000000.0
2006-07-03 07:15:00,2.09558,2.09572,2.09552,2.09568,10000000.0
2006-07-03 07:16:00,2.09574,2.09574,2.09561,2.09572,8000000.0
2006-07-03 07:17:00,2.09546,2.09571,2.09546,2.09571,11000000.0
2006-07-03 07:18:00,2.09575,2.09599,2.09572,2.09599,8000000.0
2006-07-03 07:19:00,2.09647,2.09674,2.09647,2.09668,8000000.0
2006-07-03 07:20:00,2.09619,2.09687,2.09603,2.09687,9000000.0
2006-07-03 07:21:00,2.09682,2.09691,2.09674,2.0969,10000000.0
2006-07-03 07:22:00,2.09679,2.09689,2.09675,2.09688,11000000.0
2006-07-03 07:23:00,2.09675,2.09675,2.0964,2.09659,7000000.0
2006-07-03 07:24:00,2.09653,2.09653,2.09605,2.09605,9000000.0
2006-07-03 07:25:00,2.09623,2.09646,2.09621,2.09646,8000000.0
2006-07-03 07:26:00,2.09648,2.09689,2.09648,2.09671,7000000.0
2006-07-03 07:27:00,2.09691,2.09691,2.09662,2.09663,7000000.0
2006-07-03 07:28:00,2.09664,2.09675,2.09662,2.09675,7000000.0
2006-07-03 07:29:00,2.09653,2.0967,2.09653,2.09656,8000000.0
2006-07-03 07:30:00,2.09631,2.09647,2.09631,2.09646,8000000.0
2006-07-03 07:31:00,2.09655,2.09669,2.09651,2.09667,7000000.0
2006-07-03 07:32:00,2.09671,2.09682,2.0966,2.09682,9000000.0
2006-07-03 07:33:00,2.09676,2.09676,2.09648,2.09656,8000000.0
2006-07-03 07:35:00,2.09668,2.09705,2.09668,2.09704,8000000.0
2006-07-03 07:36:00,2.09708,2.09732,2.09708,2.09732,7000000.0
2006-07-03 07:37:00,2.09716,2.09716,2.09695,2.09695,7000000.0
2006-07-03 07:38:00,2.097,2.09729,2.09688,2.09729,11000000.0
2006-07-03 07:39:00,2.09726,2.09726,2.09704,2.09704,7000000.0
2006-07-03 07:40:00,2.09689,2.09689,2.09652,2.09652,8000000.0
2006-07-03 07:42:00,2.09679,2.09761,2.09679,2.09761,11000000.0
2006-07-03 07:43:00,2.09793,2.09793,2.0977,2.0978,7000000.0
2006-07-03 07:44:00,2.09779,2.09779,2.09703,2.09705,7000000.0
2006-07-03 07:45:00,2.09701,2.09768,2.097,2.09768,7000000.0
2006-07-03 07:51:00,2.09785,2.09802,2.09769,2.09802,8000000.0
2006-07-03 07:52:00,2.0979,2.09819,2.0979,2.09819,10000000.0
2006-07-03 07:54:00,2.09836,2.09895,2.09817,2.09895,9000000.0
2006-07-03 07:55:00,2.09919,2.09919,2.0989,2.0989,9000000.0
2006-07-03 07:57:00,2.09882,2.09893,2.09878,2.09878,7000000.0
2006-07-03 07:58:00,2.09883,2.09884,2.09863,2.09884,7000000.0
2006-07-03 07:59:00,2.09903,2.09923,2.09865,2.09923,7000000.0
2006-07-03 08:00:00,2.09957,2.09984,2.09957,2.09966,8000000.0
2006-07-03 08:01:00,2.09962,2.09962,2.09859,2.0987,10000000.0
2006-07-03 08:02:00,2.09893,2.09893,2.09872,2.09875,7000000.0
2006-07-03 08:03:00,2.09871,2.09887,2.09858,2.0988,8000000.0
2006-07-03 08:04:00,2.09859,2.0986,2.09823,2.09823,8000000.0
2006-07-03 08:05:00,2.09824,2.09864,2.09824,2.09864,8000000.0
2006-07-03 08:06:00,2.09856,2.09856,2.09827,2.09827,6000000.0
2006-07-03 08:07:00,2.09858,2.09858,2.09771,2.09771,7000000.0
2006-07-03 08:08:00,2.09761,2.09761,2.09743,2.09752,7000000.0
2006-07-03 08:09:00,2.09768,2.09772,2.09729,2.09729,7000000.0
2006-07-03 08:10:00,2.09787,2.09795,2.09759,2.09795,7000000.0
2006-07-03 08:11:00,2.09838,2.09838,2.09773,2.09775,8000000.0
2006-07-03 08:12:00,2.09789,2.09798,2.09781,2.09788,9000000.0
2006-07-03 08:13:00,2.09761,2.09761,2.09722,2.09722,7000000.0
2006-07-03 08:14:00,2.09713,2.09738,2.09685,2.09738,9000000.0
2006-07-03 08:15:00,2.09704,2.09704,2.09689,2.0969,8000000.0
2006-07-03 08:16:00,2.09677,2.09677,2.09607,2.09624,11000000.0
2006-07-03 08:17:00,2.09571,2.09571,2.09538,2.09538,7000000.0
2006-07-03 08:18:00,2.09503,2.09534,2.09492,2.09534,9000000.0
2006-07-03 08:19:00,2.0951,2.09548,2.0951,2.09526,7000000.0
2006-07-03 08:20:00,2.09495,2.09499,2.0947,2.09483,8000000.0
2006-07-03 08:21:00,2.09461,2.0948,2.09461,2.09478,8000000.0
2006-07-03 08:22:00,2.0948,2.09485,2.09472,2.09475,8000000.0
2006-07-03 08:23:00,2.09475,2.09475,2.09432,2.09432,7000000.0
2006-07-03 08:24:00,2.09447,2.09553,2.09447,2.09553,7000000.0
2006-07-03 08:25:00,2.09516,2.09523,2.09516,2.09518,8000000.0
2006-07-03 08:26:00,2.09517,2.09521,2.09486,2.09486,7000000.0
2006-07-03 08:27:00,2.09508,2.09526,2.09492,2.09526,10000000.0
2006-07-03 08:28:00,2.09533,2.09545,2.09512,2.09524,7000000.0
2006-07-03 08:29:00,2.09474,2.09483,2.09465,2.0947,10000000.0
2006-07-03 08:30:00,2.09427,2.09427,2.09294,2.09294,7000000.0
2006-07-03 08:31:00,2.09325,2.09338,2.09324,2.09338,10000000.0
2006-07-03 08:32:00,2.09313,2.09322,2.09303,2.09314,8000000.0
2006-07-03 08:33:00,2.09324,2.09337,2.09315,2.09315,7000000.0
2006-07-03 08:34:00,2.09305,2.0933,2.09305,2.0932,9000000.0
2006-07-03 08:35:00,2.09323,2.09337,2.09318,2.09318,9000000.0
2006-07-03 08:36:00,2.09305,2.09313,2.09285,2.09313,8000000.0
2006-07-03 08:37:00,2.09346,2.09369,2.09328,2.09369,9000000.0
2006-07-03 08:38:00,2.09403,2.09406,2.09371,2.09378,10000000.0
2006-07-03 08:40:00,2.09373,2.09421,2.0936,2.09421,8000000.0
2006-07-03 08:41:00,2.09422,2.09429,2.09394,2.09428,11000000.0
2006-07-03 08:42:00,2.09476,2.09476,2.09443,2.09449,10000000.0
2006-07-03 08:43:00,2.09393,2.09464,2.09393,2.09431,8000000.0
2006-07-03 08:44:00,2.09381,2.09411,2.09364,2.09406,10000000.0
2006-07-03 08:45:00,2.09391,2.09398,2.09384,2.09394,8000000.0
2006-07-03 08:46:00,2.09366,2.09379,2.09199,2.09379,8000000.0
2006-07-03 08:47:00,2.09412,2.09428,2.09399,2.09399,7000000.0
2006-07-03 08:48:00,2.09354,2.09366,2.0934,2.09359,8000000.0
2006-07-03 08:49:00,2.09365,2.09377,2.09344,2.09377,11000000.0
2006-07-03 08:50:00,2.0938,2.0938,2.09361,2.09361,7000000.0
2006-07-03 08:51:00,2.09371,2.09494,2.09371,2.09468,8000000.0
2006-07-03 08:52:00,2.09433,2.09447,2.09385,2.09385,9000000.0
2006-07-03 08:53:00,2.09392,2.09445,2.09379,2.09445,8000000.0
2006-07-03 08:54:00,2.09423,2.09435,2.09405,2.09432,8000000.0
2006-07-03 08:55:00,2.09437,2.09437,2.09393,2.09416,8000000.0
2006-07-03 08:56:00,2.09456,2.0949,2.09456,2.09469,7000000.0
2006-07-03 08:57:00,2.09457,2.09465,2.09446,2.09446,8000000.0
2006-07-03 08:58:00,2.09431,2.09444,2.09423,2.09444,7000000.0
2006-07-03 08:59:00,2.09441,2.09448,2.09428,2.09448,7000000.0
2006-07-03 09:00:00,2.09553,2.09553,2.09483,2.09483,8000000.0
2006-07-03 09:01:00,2.09554,2.09555,2.09501,2.09501,9000000.0
2006-07-03 09:02:00,2.0955,2.09581,2.0952,2.09581,10000000.0
2006-07-03 09:03:00,2.09585,2.09585,2.09543,2.09543,7000000.0
2006-07-03 09:04:00,2.09522,2.09525,2.09509,2.09514,7000000.0
2006-07-03 09:05:00,2.0946,2.09476,2.0946,2.09468,7000000.0
2006-07-03 09:06:00,2.09465,2.09468,2.09441,2.09458,11000000.0
2006-07-03 09:07:00,2.09466,2.0948,2.0946,2.0946,8000000.0
2006-07-03 09:08:00,2.09487,2.0951,2.09479,2.0951,7000000.0
2006-07-03 09:09:00,2.09519,2.09529,2.09503,2.09529,11000000.0
2006-07-03 09:10:00,2.09523,2.09534,2.09514,2.09532,7000000.0
2006-07-03 09:11:00,2.09503,2.09526,2.09503,2.09513,9000000.0
2006-07-03 09:13:00,2.09568,2.09573,2.09551,2.09551,9000000.0
2006-07-03 09:14:00,2.09532,2.09532,2.09511,2.09521,11000000.0
2006-07-03 09:15:00,2.09487,2.0955,2.09487,2.0955,7000000.0
2006-07-03 09:16:00,2.09572,2.09604,2.09558,2.09604,8000000.0
2006-07-03 09:17:00,2.09621,2.09621,2.09581,2.09597,11000000.0
2006-07-03 09:18:00,2.09608,2.09615,2.09604,2.09608,8000000.0
2006-07-03 09:19:00,2.09609,2.0961,2.09594,2.09601,7000000.0
2006-07-03 09:20:00,2.09616,2.09629,2.09611,2.09614,7000000.0
2006-07-03 09:21:00,2.09619,2.09619,2.09579,2.09594,8000000.0
2006-07-03 09:22:00,2.09636,2.09652,2.09575,2.09575,8000000.0
2006-07-03 09:23:00,2.09562,2.09593,2.09562,2.09592,7000000.0
2006-07-03 09:24:00,2.09589,2.09609,2.09582,2.09582,8000000.0
2006-07-03 09:25:00,2.09584,2.09588,2.09576,2.09585,7000000.0
2006-07-03 09:26:00,2.09576,2.09586,2.09561,2.09561,11000000.0
2006-07-03 09:27:00,2.09595,2.09649,2.0959,2.09649,11000000.0
2006-07-03 09:28:00,2.09636,2.09636,2.09562,2.09562,9000000.0
2006-07-03 09:29:00,2.09543,2.09569,2.09538,2.09569,8000000.0
2006-07-03 09:30:00,2.09598,2.09693,2.09598,2.09693,7000000.0
2006-07-03 09:31:00,2.09657,2.09681,2.09657,2.09681,7000000.0
2006-07-03 09:32:00,2.09692,2.09695,2.09605,2.09605,7000000.0
2006-07-03 09:33:00,2.09574,2.09608,2.09574,2.09583,8000000.0
2006-07-03 09:34:00,2.09565,2.09565,2.09543,2.09543,7000000.0
2006-07-03 09:35:00,2.09496,2.09498,2.09471,2.09498,10000000.0
2006-07-03 09:36:00,2.09507,2.09528,2.09498,2.09508,8000000.0
2006-07-03 09:37:00,2.09508,2.09536,2.09505,2.09536,11000000.0
2006-07-03 09:38:00,2.09525,2.09529,2.0934,2.09505,11000000.0
2006-07-03 09:39:00,2.09476,2.0948,2.09462,2.09464,7000000.0
2006-07-03 09:40:00,2.09463,2.09464,2.0942,2.0942,9000000.0
2006-07-03 09:41:00,2.09457,2.09457,2.09438,2.09446,8000000.0
2006-07-03 09:42:00,2.09446,2.09504,2.09445,2.09504,10000000.0
2006-07-03 09:43:00,2.09507,2.09507,2.09442,2.09442,11000000.0
2006-07-03 09:44:00,2.09417,2.0942,2.09404,2.09409,8000000.0
2006-07-03 09:45:00,2.09415,2.09432,2.09408,2.09416,7000000.0
2006-07-03 09:46:00,2.09412,2.09418,2.0938,2.09418,11000000.0
2006-07-03 09:47:00,2.09418,2.09428,2.09411,2.0942,9000000.0
2006-07-03 09:48:00,2.09411,2.09434,2.09411,2.09434,7000000.0
2006-07-03 09:49:00,2.09375,2.09375,2.09213,2.09213,11000000.0
2006-07-03 09:50:00,2.09235,2.09261,2.09235,2.09261,8000000.0
2006-07-03 09:51:00,2.09236,2.09265,2.09236,2.09265,8000000.0
2006-07-03 09:52:00,2.0927,2.0927,2.09239,2.0926,8000000.0
2006-07-03 09:53:00,2.09242,2.09242,2.09169,2.09169,10000000.0
2006-07-03 09:54:00,2.09173,2.09203,2.09139,2.09139,8000000.0
2006-07-03 09:55:00,2.09125,2.09132,2.09106,2.09121,8000000.0
2006-07-03 09:57:00,2.09102,2.09119,2.09092,2.09115,8000000.0
2006-07-03 09:58:00,2.09105,2.0912,2.09097,2.0912,8000000.0
2006-07-03 09:59:00,2.09126,2.09126,2.09108,2.09108,10000000.0
2006-07-03 10:00:00,2.09146,2.09146,2.09114,2.09114,10000000.0
2006-07-03 10:01:00,2.09111,2.09152,2.09111,2.09152,10000000.0
2006-07-03 10:02:00,2.0915,2.0915,2.09113,2.09113,10000000.0
2006-07-03 10:03:00,2.09123,2.09124,2.09114,2.09124,7000000.0
2006-07-03 10:04:00,2.09117,2.09117,2.09106,2.09108,7000000.0
2006-07-03 10:05:00,2.09112,2.09112,2.09095,2.09102,11000000.0
2006-07-03 10:06:00,2.09097,2.09097,2.09072,2.09075,7000000.0
2006-07-03 10:07:00,2.09043,2.09069,2.09036,2.09065,7000000.0
2006-07-03 10:08:00,2.09085,2.09099,2.09081,2.09099,7000000.0
2006-07-03 10:09:00,2.09081,2.09112,2.09081,2.09112,7000000.0
2006-07-03 10:10:00,2.09161,2.09198,2.09158,2.09198,7000000.0
2006-07-03 10:11:00,2.09202,2.09202,2.09174,2.09174,7000000.0
2006-07-03 10:12:00,2.092,2.0921,2.09172,2.09203,8000000.0
2006-07-03 10:13:00,2.09202,2.09211,2.09193,2.09193,8000000.0
2006-07-03 10:14:00,2.09213,2.09237,2.09213,2.09218,7000000.0
2006-07-03 10:17:00,2.09228,2.09228,2.09188,2.09227,11000000.0
2006-07-03 10:18:00,2.09231,2.09235,2.09213,2.09213,8000000.0
2006-07-03 10:19:00,2.09216,2.09216,2.09178,2.09178,9000000.0
2006-07-03 10:20:00,2.09167,2.09168,2.09154,2.09156,7000000.0
2006-07-03 10:21:00,2.09186,2.09186,2.09168,2.09168,8000000.0
2006-07-03 10:22:00,2.09155,2.09155,2.0912,2.0913,7000000.0
2006-07-03 10:23:00,2.09105,2.09147,2.09105,2.09138,7000000.0
2006-07-03 10:24:00,2.09163,2.09169,2.09146,2.09161,7000000.0
2006-07-03 10:25:00,2.09157,2.09174,2.09126,2.09126,9000000.0
2006-07-03 10:26:00,2.09141,2.09141,2.09127,2.09138,11000000.0
2006-07-03 10:27:00,2.09163,2.09163,2.0912,2.09141,8000000.0
2006-07-03 10:28:00,2.09118,2.09132,2.0911,2.09132,9000000.0
2006-07-03 10:29:00,2.09136,2.09147,2.0912,2.09123,8000000.0
2006-07-03 10:30:00,2.09108,2.09117,2.09105,2.09113,8000000.0
2006-07-03 10:31:00,2.09128,2.09142,2.0911,2.09124,7000000.0
2006-07-03 10:32:00,2.09132,2.09163,2.09125,2.09125,9000000.0
2006-07-03 10:33:00,2.09119,2.09156,2.09119,2.09156,7000000.0
2006-07-03 10:34:00,2.09161,2.09162,2.09127,2.09133,7000000.0
2006-07-03 10:35:00,2.0912,2.0912,2.09088,2.09104,7000000.0
2006-07-03 10:36:00,2.09099,2.09099,2.09047,2.0905,8000000.0
2006-07-03 10:37:00,2.09043,2.09054,2.09037,2.09037,8000000.0
2006-07-03 10:38:00,2.09102,2.09118,2.09101,2.09101,10000000.0
2006-07-03 10:39:00,2.09091,2.09134,2.09074,2.09134,8000000.0
2006-07-03 10:40:00,2.09123,2.09137,2.09115,2.09118,7000000.0
2006-07-03 10:41:00,2.09055,2.09065,2.08992,2.08992,9000000.0
2006-07-03 10:42:00,2.08954,2.08955,2.08937,2.0895,7000000.0
2006-07-03 10:43:00,2.08987,2.09047,2.08982,2.09047,10000000.0
2006-07-03 10:44:00,2.0905,2.09062,2.09014,2.09014,7000000.0
2006-07-03 10:45:00,2.09015,2.0903,2.09005,2.09005,8000000.0
2006-07-03 10:46:00,2.08998,2.09033,2.08998,2.09008,8000000.0
2006-07-03 10:47:00,2.09025,2.09092,2.09025,2.09081,7000000.0
2006-07-03 10:48:00,2.09081,2.09167,2.09081,2.09167,8000000.0
2006-07-03 10:49:00,2.09176,2.09182,2.09147,2.09182,9000000.0
2006-07-03 10:50:00,2.09185,2.09228,2.09168,2.09228,8000000.0
2006-07-03 10:51:00,2.09233,2.09236,2.09217,2.09223,9000000.0
2006-07-03 10:52:00,2.09207,2.09223,2.09202,2.09223,8000000.0
2006-07-03 10:53:00,2.09215,2.09215,2.09181,2.09185,9000000.0
2006-07-03 10:54:00,2.09194,2.0921,2.0918,2.0918,10000000.0
2006-07-03 10:55:00,2.09178,2.09199,2.09178,2.09179,7000000.0
2006-07-03 10:56:00,2.09152,2.09152,2.08951,2.09148,7000000.0
2006-07-03 10:57:00,2.09182,2.09182,2.09148,2.09148,8000000.0
2006-07-03 10:58:00,2.09151,2.09153,2.09134,2.09138,7000000.0
2006-07-03 10:59:00,2.09122,2.09169,2.09122,2.09169,11000000.0
2006-07-03 11:00:00,2.09163,2.09185,2.09029,2.09029,7000000.0
2006-07-03 11:01:00,2.09178,2.09197,2.09176,2.09176,8000000.0
2006-07-03 11:02:00,2.09169,2.09169,2.0915,2.09151,7000000.0
2006-07-03 11:03:00,2.09147,2.09167,2.09147,2.0916,11000000.0
2006-07-03 11:06:00,2.09141,2.09166,2.09136,2.09166,8000000.0
2006-07-03 11:07:00,2.09143,2.09171,2.09143,2.09164,7000000.0
2006-07-03 11:08:00,2.09156,2.09185,2.09155,2.09185,9000000.0
2006-07-03 11:09:00,2.09186,2.09186,2.09168,2.09169,8000000.0
2006-07-03 11:10:00,2.09161,2.09166,2.09151,2.09158,8000000.0
2006-07-03 11:11:00,2.09149,2.09152,2.09132,2.0915,10000000.0
2006-07-03 11:12:00,2.09143,2.09145,2.09139,2.09143,7000000.0
2006-07-03 11:13:00,2.09139,2.09145,2.0911,2.09134,11000000.0
2006-07-03 11:14:00,2.09129,2.09129,2.09109,2.0911,11000000.0
2006-07-03 11:15:00,2.0913,2.09143,2.09115,2.09115,7000000.0
2006-07-03 11:16:00,2.09118,2.0913,2.09104,2.0913,7000000.0
2006-07-03 11:17:00,2.09137,2.09137,2.0912,2.0913,7000000.0
2006-07-03 11:18:00,2.0914,2.0916,2.09115,2.09159,10000000.0
2006-07-03 11:20:00,2.09162,2.09189,2.09162,2.09189,8000000.0
2006-07-03 11:21:00,2.09195,2.092,2.09181,2.092,7000000.0
2006-07-03 11:22:00,2.09193,2.09193,2.09164,2.09184,8000000.0
2006-07-03 11:23:00,2.09176,2.09191,2.09176,2.09191,8000000.0
2006-07-03 11:24:00,2.09193,2.0921,2.09193,2.0921,7000000.0
2006-07-03 11:25:00,2.09215,2.09239,2.09207,2.09207,8000000.0
2006-07-03 11:26:00,2.09198,2.09204,2.09168,2.09169,11000000.0
2006-07-03 11:29:00,2.09147,2.09147,2.0912,2.09133,8000000.0
2006-07-03 11:30:00,2.09116,2.09126,2.09107,2.09126,7000000.0
2006-07-03 11:31:00,2.09128,2.09159,2.09127,2.09147,11000000.0
2006-07-03 11:32:00,2.09173,2.09185,2.09151,2.09185,11000000.0
2006-07-03 11:33:00,2.09217,2.09217,2.09184,2.09184,7000000.0
2006-07-03 11:34:00,2.09128,2.09132,2.09119,2.09127,7000000.0
2006-07-03 11:35:00,2.09121,2.09167,2.09121,2.09167,10000000.0
2006-07-03 11:36:00,2.09181,2.09194,2.09171,2.09171,8000000.0
2006-07-03 11:37:00,2.0914,2.09179,2.0914,2.09174,8000000.0
2006-07-03 11:38:00,2.09201,2.09205,2.09198,2.09202,9000000.0
2006-07-03 11:39:00,2.09182,2.09195,2.09182,2.0919,9000000.0
2006-07-03 11:40:00,2.09172,2.09172,2.0914,2.0917,11000000.0
2006-07-03 11:41:00,2.0918,2.09212,2.0918,2.09212,11000000.0
2006-07-03 11:42:00,2.09175,2.09203,2.09169,2.09203,11000000.0
2006-07-03 11:43:00,2.09182,2.09188,2.09173,2.09179,7000000.0
2006-07-03 11:44:00,2.09214,2.09214,2.09186,2.09187,7000000.0
2006-07-03 11:45:00,2.09181,2.09243,2.09181,2.09201,11000000.0
2006-07-03 11:46:00,2.09181,2.09181,2.0915,2.09153,7000000.0
2006-07-03 11:47:00,2.09193,2.09212,2.09193,2.09198,9000000.0
2006-07-03 11:48:00,2.09203,2.09213,2.09191,2.09201,10000000.0
2006-07-03 11:49:00,2.0919,2.09246,2.0919,2.09246,7000000.0
2006-07-03 11:50:00,2.09262,2.09318,2.09262,2.09312,7000000.0
2006-07-03 11:51:00,2.09322,2.09322,2.09282,2.09311,8000000.0
2006-07-03 11:52:00,2.09291,2.09339,2.09272,2.09339,10000000.0
2006-07-03 11:53:00,2.09345,2.09363,2.09344,2.09359,10000000.0
2006-07-03 11:54:00,2.09372,2.09503,2.09372,2.09503,9000000.0
2006-07-03 11:55:00,2.09504,2.0955,2.09504,2.0955,8000000.0
2006-07-03 11:56:00,2.09569,2.09582,2.09567,2.09582,11000000.0
2006-07-03 11:57:00,2.09581,2.09581,2.09544,2.09544,8000000.0
2006-07-03 11:58:00,2.0955,2.09558,2.09543,2.09557,9000000.0
2006-07-03 11:59:00,2.09557,2.09557,2.09543,2.09547,7000000.0
2006-07-03 12:00:00,2.0956,2.0956,2.09534,2.09538,7000000.0
2006-07-03 12:01:00,2.09534,2.09534,2.09511,2.09514,10000000.0
2006-07-03 12:02:00,2.09511,2.09511,2.09492,2.09498,10000000.0
2006-07-03 12:03:00,2.09481,2.09486,2.09459,2.09459,7000000.0
2006-07-03 12:04:00,2.09448,2.09448,2.09417,2.09421,9000000.0
2006-07-03 12:05:00,2.09418,2.09446,2.09414,2.09446,11000000.0
2006-07-03 12:06:00,2.09455,2.0946,2.09432,2.09432,7000000.0
2006-07-03 12:07:00,2.09442,2.09476,2.09442,2.09476,7000000.0
2006-07-03 12:08:00,2.0949,2.09504,2.09483,2.09495,9000000.0
2006-07-03 12:09:00,2.09505,2.09515,2.09485,2.09515,8000000.0
2006-07-03 12:10:00,2.09574,2.09603,2.09571,2.09578,8000000.0
2006-07-03 12:11:00,2.09587,2.09681,2.09587,2.09681,7000000.0
2006-07-03 12:12:00,2.09767,2.09791,2.09764,2.09783,7000000.0
2006-07-03 12:13:00,2.09786,2.09786,2.0975,2.09761,10000000.0
2006-07-03 12:14:00,2.09717,2.09721,2.0969,2.09721,8000000.0
2006-07-03 12:15:00,2.09716,2.09744,2.09715,2.09744,8000000.0
2006-07-03 12:16:00,2.09743,2.09788,2.09743,2.09753,8000000.0
2006-07-03 12:17:00,2.09763,2.09795,2.0976,2.09795,8000000.0
2006-07-03 12:18:00,2.09797,2.09797,2.09712,2.09716,11000000.0
2006-07-03 12:19:00,2.09682,2.09682,2.09644,2.09644,9000000.0
2006-07-03 12:20:00,2.09636,2.09668,2.09625,2.09668,10000000.0
2006-07-03 12:21:00,2.09661,2.09685,2.09487,2.09487,7000000.0
2006-07-03 12:22:00,2.09652,2.09698,2.09652,2.09698,8000000.0
2006-07-03 12:23:00,2.09663,2.09684,2.09663,2.09665,7000000.0
2006-07-03 12:24:00,2.09695,2.09711,2.09695,2.09701,7000000.0
2006-07-03 12:25:00,2.09764,2.09771,2.09747,2.09757,9000000.0
2006-07-03 12:26:00,2.09761,2.09803,2.09761,2.09798,8000000.0
2006-07-03 12:27:00,2.09809,2.09813,2.09795,2.09804,10000000.0
2006-07-03 12:28:00,2.09816,2.09817,2.09799,2.09811,9000000.0
2006-07-03 12:29:00,2.09813,2.09821,2.09797,2.09806,9000000.0
2006-07-03 12:30:00,2.09808,2.09859,2.09801,2.09859,7000000.0
2006-07-03 12:31:00,2.09873,2.09873,2.09843,2.09866,11000000.0
2006-07-03 12:32:00,2.09896,2.09976,2.09896,2.09976,7000000.0
2006-07-03 12:33:00,2.09988,2.10012,2.09988,2.10001,7000000.0
2006-07-03 12:34:00,2.1003,2.10076,2.1003,2.10076,7000000.0
2006-07-03 12:35:00,2.10078,2.10078,2.09999,2.09999,8000000.0
2006-07-03 12:36:00,2.10012,2.10028,2.09995,2.09995,8000000.0
2006-07-03 12:37:00,2.09959,2.10066,2.09959,2.10066,9000000.0
2006-07-03 12:38:00,2.10082,2.10208,2.10082,2.10208,8000000.0
2006-07-03 12:39:00,2.10201,2.10201,2.10181,2.10181,9000000.0
2006-07-03 12:40:00,2.10174,2.10175,2.10124,2.10124,7000000.0
2006-07-03 12:41:00,2.10115,2.10117,2.10099,2.10112,8000000.0
2006-07-03 12:42:00,2.10106,2.10106,2.10052,2.10059,9000000.0
2006-07-03 12:43:00,2.10049,2.10067,2.10045,2.10045,9000000.0
2006-07-03 12:44:00,2.10058,2.10061,2.10049,2.10058,8000000.0
2006-07-03 12:45:00,2.10026,2.10055,2.1,2.10049,10000000.0
2006-07-03 12:46:00,2.10041,2.10044,2.10024,2.10026,9000000.0
2006-07-03 12:47:00,2.10045,2.10115,2.10045,2.1011,10000000.0
2006-07-03 12:48:00,2.10111,2.10145,2.10111,2.10145,11000000.0
2006-07-03 12:49:00,2.1016,2.10177,2.10152,2.10168,7000000.0
2006-07-03 12:50:00,2.10196,2.10207,2.10182,2.10194,7000000.0
2006-07-03 12:51:00,2.1022,2.10258,2.1022,2.10258,8000000.0
2006-07-03 12:52:00,2.10309,2.10326,2.10276,2.10306,11000000.0
2006-07-03 12:53:00,2.10357,2.10388,2.10357,2.10364,8000000.0
2006-07-03 12:54:00,2.10324,2.10335,2.10318,2.10318,7000000.0
2006-07-03 12:55:00,2.10356,2.10356,2.10309,2.10309,8000000.0
2006-07-03 12:56:00,2.1026,2.1029,2.10254,2.10288,7000000.0
2006-07-03 12:57:00,2.10285,2.10301,2.10274,2.10293,7000000.0
2006-07-03 12:58:00,2.10259,2.10259,2.10206,2.10206,8000000.0
2006-07-03 12:59:00,2.10203,2.10224,2.10203,2.10212,7000000.0
2006-07-03 13:00:00,2.10276,2.10295,2.10276,2.10295,8000000.0
2006-07-03 13:01:00,2.10297,2.10377,2.10297,2.10377,8000000.0
2006-07-03 13:02:00,2.10409,2.10439,2.10403,2.10439,7000000.0
2006-07-03 13:03:00,2.10431,2.10438,2.10404,2.10407,8000000.0
2006-07-03 13:04:00,2.10369,2.10394,2.10344,2.10394,7000000.0
2006-07-03 13:05:00,2.10416,2.10431,2.10412,2.10414,8000000.0
2006-07-03 13:06:00,2.10411,2.10411,2.10394,2.10404,7000000.0
2006-07-03 13:07:00,2.10394,2.10428,2.10394,2.10428,7000000.0
2006-07-03 13:08:00,2.10435,2.10435,2.10387,2.10391,10000000.0
2006-07-03 13:09:00,2.10442,2.10559,2.10442,2.10559,7000000.0
2006-07-03 13:10:00,2.10688,2.10699,2.1067,2.10676,9000000.0
2006-07-03 13:11:00,2.10722,2.10722,2.1065,2.10677,8000000.0
2006-07-03 13:12:00,2.10663,2.10669,2.10638,2.10654,8000000.0
2006-07-03 13:13:00,2.10638,2.10655,2.10634,2.10655,9000000.0
2006-07-03 13:14:00,2.10648,2.1067,2.10632,2.1067,7000000.0
2006-07-03 13:15:00,2.1063,2.1063,2.10576,2.10581,8000000.0
2006-07-03 13:16:00,2.10639,2.10647,2.10613,2.10626,8000000.0
2006-07-03 13:17:00,2.10605,2.10627,2.10602,2.10611,9000000.0
2006-07-03 13:18:00,2.10612,2.10624,2.10603,2.10624,10000000.0
2006-07-03 13:19:00,2.10652,2.10666,2.10648,2.10666,8000000.0
2006-07-03 13:20:00,2.10713,2.10779,2.10713,2.10768,8000000.0
2006-07-03 13:21:00,2.10733,2.10741,2.10715,2.10715,7000000.0
2006-07-03 13:22:00,2.10695,2.10695,2.10613,2.10619,11000000.0
2006-07-03 13:23:00,2.10568,2.10594,2.10568,2.1058,8000000.0
2006-07-03 13:24:00,2.1058,2.1058,2.10572,2.10572,7000000.0
2006-07-03 13:25:00,2.10556,2.10576,2.10549,2.10549,11000000.0
2006-07-03 13:26:00,2.10553,2.10566,2.10553,2.1056,10000000.0
2006-07-03 13:27:00,2.10541,2.10559,2.10534,2.10559,8000000.0
2006-07-03 13:28:00,2.10527,2.10528,2.10515,2.10516,21000000.0
2006-07-03 13:29:00,2.1052,2.10553,2.10518,2.10525,17000000.0
2006-07-03 13:30:00,2.10489,2.10491,2.10485,2.10485,7000000.0
2006-07-03 13:31:00,2.10474,2.10474,2.1044,2.1044,9000000.0
2006-07-03 13:32:00,2.10461,2.10461,2.10437,2.10437,14000000.0
2006-07-03 13:33:00,2.10431,2.10431,2.10403,2.10403,14000000.0
2006-07-03 13:34:00,2.1039,2.10405,2.1038,2.10404,31000000.0
2006-07-03 13:35:00,2.10393,2.10393,2.10368,2.10383,17000000.0
2006-07-03 13:36:00,2.1038,2.1038,2.10357,2.10357,24000000.0
2006-07-03 13:37:00,2.10328,2.10393,2.10328,2.10358,10000000.0
2006-07-03 13:38:00,2.10366,2.10397,2.10364,2.1039,18000000.0
2006-07-03 13:39:00,2.10405,2.10411,2.10392,2.10392,15000000.0
2006-07-03 13:40:00,2.10392,2.10426,2.10392,2.10426,29000000.0
2006-07-03 13:41:00,2.10415,2.10416,2.10401,2.10406,13000000.0
2006-07-03 13:42:00,2.10396,2.10397,2.10375,2.10397,6000000.0
2006-07-03 13:44:00,2.10447,2.10467,2.10433,2.10467,26000000.0
2006-07-03 13:45:00,2.10456,2.1046,2.10432,2.10449,22000000.0
2006-07-03 13:47:00,2.10452,2.10461,2.10452,2.10461,17000000.0
2006-07-03 13:48:00,2.10466,2.10493,2.10466,2.10493,22000000.0
2006-07-03 13:49:00,2.10509,2.1051,2.10498,2.10508,24000000.0
2006-07-03 13:50:00,2.10516,2.10516,2.10486,2.10507,15000000.0
2006-07-03 13:51:00,2.10514,2.10519,2.10514,2.10519,22000000.0
2006-07-03 13:52:00,2.10523,2.10558,2.10523,2.10558,32000000.0
2006-07-03 13:53:00,2.10564,2.10568,2.10552,2.10552,28000000.0
2006-07-03 13:55:00,2.10605,2.10612,2.10605,2.10612,20000000.0
2006-07-03 13:56:00,2.10615,2.10628,2.10608,2.10626,24000000.0
2006-07-03 13:57:00,2.10623,2.10623,2.10594,2.10594,34000000.0
2006-07-03 13:58:00,2.10576,2.10576,2.10565,2.10566,16000000.0
2006-07-03 13:59:00,2.10563,2.10563,2.10524,2.10535,30000000.0
2006-07-03 14:00:00,2.10527,2.10534,2.10517,2.10519,39000000.0
2006-07-03 14:01:00,2.10508,2.10508,2.10437,2.10466,30000000.0
2006-07-03 14:02:00,2.1043,2.10461,2.1043,2.10461,19000000.0
2006-07-03 14:03:00,2.10448,2.10478,2.10448,2.10463,23000000.0
2006-07-03 14:04:00,2.10451,2.10453,2.10447,2.10448,33000000.0
2006-07-03 14:05:00,2.10432,2.10432,2.10404,2.10404,28000000.0
2006-07-03 14:06:00,2.10415,2.10455,2.10415,2.10455,31000000.0
2006-07-03 14:07:00,2.10501,2.10524,2.10501,2.10514,31000000.0
2006-07-03 14:08:00,2.10512,2.10514,2.10499,2.10508,27000000.0
2006-07-03 14:09:00,2.10496,2.10501,2.10476,2.1048,27000000.0
2006-07-03 14:11:00,2.10544,2.10545,2.10525,2.10541,21000000.0
2006-07-03 14:12:00,2.10544,2.10628,2.10544,2.1057,22000000.0
2006-07-03 14:13:00,2.10563,2.10566,2.10547,2.10558,13000000.0
2006-07-03 14:14:00,2.10542,2.10544,2.10536,2.10541,21000000.0
2006-07-03 14:15:00,2.10571,2.10587,2.10559,2.10561,25000000.0
2006-07-03 14:16:00,2.10563,2.10614,2.10558,2.1059,26000000.0
2006-07-03 14:17:00,2.10622,2.10647,2.10622,2.10638,32000000.0
2006-07-03 14:18:00,2.10641,2.1065,2.10612,2.10612,27000000.0
2006-07-03 14:19:00,2.10608,2.10608,2.10592,2.10592,35000000.0
2006-07-03 14:20:00,2.10633,2.10686,2.10633,2.10686,32000000.0
2006-07-03 14:21:00,2.10728,2.10728,2.10695,2.10699,39000000.0
2006-07-03 14:22:00,2.10697,2.10697,2.10641,2.10653,22000000.0
2006-07-03 14:23:00,2.10666,2.10673,2.10615,2.10622,40000000.0
2006-07-03 14:24:00,2.10655,2.10658,2.10638,2.10658,10000000.0
2006-07-03 14:25:00,2.10648,2.10655,2.1064,2.10647,35000000.0
2006-07-03 14:26:00,2.10664,2.10672,2.10652,2.10653,18000000.0
2006-07-03 14:27:00,2.10656,2.10662,2.10643,2.10661,28000000.0
2006-07-03 14:28:00,2.10664,2.10664,2.10625,2.1066,21000000.0
2006-07-03 14:29:00,2.10655,2.10672,2.10642,2.10672,16000000.0
2006-07-03 14:30:00,2.10673,2.10673,2.10652,2.10669,25000000.0
2006-07-03 14:31:00,2.10671,2.1068,2.10667,2.1067,26000000.0
2006-07-03 14:32:00,2.10665,2.10665,2.10657,2.10657,32000000.0
2006-07-03 14:33:00,2.10661,2.10679,2.10657,2.10662,20000000.0
2006-07-03 14:34:00,2.10654,2.10654,2.10613,2.10613,25000000.0
2006-07-03 14:35:00,2.10611,2.1064,2.10602,2.10602,23000000.0
2006-07-03 14:36:00,2.10594,2.10594,2.10584,2.10587,11000000.0
2006-07-03 14:37:00,2.10597,2.10625,2.10594,2.10625,41000000.0
2006-07-03 14:38:00,2.1063,2.1063,2.10571,2.10571,54000000.0
2006-07-03 14:39:00,2.10566,2.10577,2.10542,2.10577,36000000.0
2006-07-03 14:40:00,2.10569,2.10569,2.10537,2.10537,36000000.0
2006-07-03 14:41:00,2.10522,2.10541,2.1052,2.10535,41000000.0
2006-07-03 14:42:00,2.10531,2.10531,2.10497,2.10504,19000000.0
2006-07-03 14:43:00,2.10488,2.10488,2.10413,2.10433,20000000.0
2006-07-03 14:44:00,2.10431,2.10431,2.10394,2.10394,25000000.0
2006-07-03 14:45:00,2.10392,2.10404,2.10391,2.10402,33000000.0
2006-07-03 14:46:00,2.10399,2.10443,2.10399,2.10443,11000000.0
2006-07-03 14:47:00,2.10462,2.10462,2.10456,2.10459,7000000.0
2006-07-03 14:48:00,2.10453,2.10453,2.1042,2.1042,21000000.0
2006-07-03 14:49:00,2.10393,2.10431,2.10393,2.10431,32000000.0
2006-07-03 14:50:00,2.10425,2.1046,2.10425,2.1046,33000000.0
2006-07-03 14:51:00,2.10439,2.10454,2.10431,2.10454,37000000.0
2006-07-03 14:52:00,2.10463,2.10487,2.10463,2.10487,17000000.0
2006-07-03 14:54:00,2.10531,2.10563,2.10531,2.10563,17000000.0
2006-07-03 14:55:00,2.10559,2.10571,2.10541,2.10571,7000000.0
2006-07-03 14:56:00,2.1057,2.10604,2.1057,2.10598,21000000.0
2006-07-03 14:57:00,2.10568,2.1057,2.10561,2.10569,12000000.0
2006-07-03 14:58:00,2.10556,2.10581,2.10548,2.10551,31000000.0
2006-07-03 14:59:00,2.10564,2.10597,2.10564,2.10597,20000000.0
2006-07-03 15:00:00,2.10607,2.10635,2.10602,2.10635,32000000.0
2006-07-03 15:01:00,2.1067,2.10698,2.10638,2.10698,14000000.0
2006-07-03 15:02:00,2.10697,2.10713,2.10686,2.10688,26000000.0
2006-07-03 15:03:00,2.10707,2.10716,2.10707,2.10716,30000000.0
2006-07-03 15:04:00,2.10723,2.10723,2.10694,2.107,29000000.0
2006-07-03 15:05:00,2.10689,2.10717,2.10689,2.10717,28000000.0
2006-07-03 15:06:00,2.10727,2.10736,2.10711,2.10734,16000000.0
2006-07-03 15:07:00,2.10727,2.10905,2.10727,2.10905,26000000.0
2006-07-03 15:08:00,2.10951,2.10951,2.10889,2.10889,25000000.0
2006-07-03 15:09:00,2.10885,2.1091,2.10855,2.10855,34000000.0
2006-07-03 15:10:00,2.10846,2.10856,2.10826,2.1084,36000000.0
2006-07-03 15:11:00,2.10828,2.10837,2.10827,2.10837,27000000.0
2006-07-03 15:12:00,2.10856,2.10903,2.10856,2.10897,26000000.0
2006-07-03 15:13:00,2.10889,2.109,2.10887,2.10893,41000000.0
2006-07-03 15:14:00,2.10847,2.10847,2.10832,2.1084,30000000.0
2006-07-03 15:15:00,2.10838,2.10838,2.10822,2.10822,21000000.0
2006-07-03 15:16:00,2.10813,2.1082,2.10805,2.1082,9000000.0
2006-07-03 15:17:00,2.10824,2.10852,2.10824,2.10849,26000000.0
2006-07-03 15:18:00,2.10841,2.10841,2.10803,2.10803,10000000.0
2006-07-03 15:19:00,2.108,2.108,2.10793,2.10795,16000000.0
2006-07-03 15:20:00,2.10817,2.10851,2.10817,2.10851,20000000.0
2006-07-03 15:21:00,2.10859,2.10863,2.10837,2.1084,12000000.0
2006-07-03 15:22:00,2.10826,2.10832,2.10821,2.10821,22000000.0
2006-07-03 15:23:00,2.10842,2.10928,2.10842,2.10928,36000000.0
2006-07-03 15:24:00,2.10955,2.10955,2.10942,2.10944,8000000.0
2006-07-03 15:25:00,2.10941,2.10944,2.1093,2.1093,14000000.0
2006-07-03 15:26:00,2.10923,2.10929,2.10922,2.10927,40000000.0
2006-07-03 15:27:00,2.10935,2.10947,2.10935,2.10937,32000000.0
2006-07-03 15:28:00,2.10926,2.10926,2.10884,2.10884,55000000.0
2006-07-03 15:29:00,2.10917,2.10926,2.10743,2.10924,47000000.0
2006-07-03 15:30:00,2.10775,2.11044,2.10775,2.10933,71000000.0
2006-07-03 15:31:00,2.10919,2.10958,2.10919,2.10955,58000000.0
2006-07-03 15:32:00,2.1091,2.10934,2.10888,2.10934,25000000.0
2006-07-03 15:33:00,2.10914,2.10929,2.10913,2.10929,32000000.0
2006-07-03 15:34:00,2.10897,2.10897,2.10874,2.10879,22000000.0
2006-07-03 15:35:00,2.1089,2.1089,2.10854,2.10864,30000000.0
2006-07-03 15:36:00,2.10861,2.10874,2.10861,2.10872,23000000.0
2006-07-03 15:37:00,2.10899,2.10899,2.10867,2.10897,24000000.0
2006-07-03 15:38:00,2.10872,2.10872,2.10853,2.10866,61000000.0
2006-07-03 15:39:00,2.10859,2.1088,2.10842,2.10842,40000000.0
2006-07-03 15:40:00,2.10827,2.10828,2.10807,2.10811,37000000.0
2006-07-03 15:41:00,2.10808,2.10808,2.10779,2.10795,43000000.0
2006-07-03 15:42:00,2.10784,2.10787,2.10773,2.10775,41000000.0
2006-07-03 15:43:00,2.10784,2.10788,2.1071,2.10747,30000000.0
2006-07-03 15:45:00,2.10713,2.10723,2.10711,2.10723,36000000.0
2006-07-03 15:46:00,2.10717,2.10722,2.10714,2.10721,24000000.0
2006-07-03 15:47:00,2.10714,2.10714,2.10705,2.10706,31000000.0
2006-07-03 15:48:00,2.10746,2.1075,2.1072,2.10748,33000000.0
2006-07-03 15:49:00,2.10764,2.10782,2.10764,2.10782,25000000.0
2006-07-03 15:50:00,2.10788,2.10853,2.10748,2.10748,11000000.0
2006-07-03 15:51:00,2.10675,2.10735,2.10675,2.10735,37000000.0
2006-07-03 15:52:00,2.10734,2.10751,2.10734,2.10747,23000000.0
2006-07-03 15:53:00,2.10742,2.10749,2.10726,2.10726,15000000.0
2006-07-03 15:54:00,2.10727,2.10729,2.10721,2.10722,26000000.0
2006-07-03 15:55:00,2.10728,2.10729,2.10721,2.10723,33000000.0
2006-07-03 15:56:00,2.10679,2.10694,2.10679,2.10694,6000000.0
2006-07-03 15:57:00,2.10683,2.10686,2.10628,2.10628,34000000.0
2006-07-03 15:58:00,2.10617,2.1064,2.10617,2.1064,24000000.0
2006-07-03 15:59:00,2.10646,2.10657,2.10645,2.10657,23000000.0
2006-07-03 16:00:00,2.10724,2.10724,2.10618,2.10652,51000000.0
2006-07-03 16:01:00,2.10667,2.10745,2.10667,2.10745,31000000.0
2006-07-03 16:02:00,2.10777,2.10777,2.10672,2.10672,29000000.0
2006-07-03 16:03:00,2.10675,2.107,2.10675,2.10685,51000000.0
2006-07-03 16:04:00,2.1067,2.10709,2.1067,2.10709,38000000.0
2006-07-03 16:05:00,2.10702,2.10732,2.10702,2.10716,37000000.0
2006-07-03 16:06:00,2.10753,2.10765,2.10699,2.1076,33000000.0
2006-07-03 16:07:00,2.1073,2.1074,2.10724,2.10726,37000000.0
2006-07-03 16:08:00,2.10684,2.10834,2.10684,2.10834,37000000.0
2006-07-03 16:09:00,2.10843,2.10877,2.10823,2.10877,44000000.0
2006-07-03 16:10:00,2.10908,2.10944,2.10902,2.10907,41000000.0
2006-07-03 16:11:00,2.10917,2.10999,2.10917,2.10982,27000000.0
2006-07-03 16:12:00,2.10983,2.11,2.10959,2.11,22000000.0
2006-07-03 16:13:00,2.11022,2.11022,2.10966,2.10966,38000000.0
2006-07-03 16:14:00,2.10992,2.11124,2.10992,2.11103,41000000.0
2006-07-03 16:15:00,2.1114,2.1121,2.1114,2.11198,42000000.0
2006-07-03 16:16:00,2.11163,2.11163,2.11067,2.11067,45000000.0
2006-07-03 16:17:00,2.1105,2.11079,2.1105,2.11052,22000000.0
2006-07-03 16:18:00,2.11018,2.11024,2.11003,2.11024,49000000.0
2006-07-03 16:19:00,2.11004,2.11004,2.10969,2.10971,27000000.0
2006-07-03 16:20:00,2.10969,2.10969,2.10947,2.10962,52000000.0
2006-07-03 16:21:00,2.10938,2.10955,2.10914,2.10914,37000000.0
2006-07-03 16:22:00,2.10865,2.10865,2.10838,2.10855,50000000.0
2006-07-03 16:23:00,2.10881,2.10883,2.10867,2.10876,48000000.0
2006-07-03 16:24:00,2.1089,2.10904,2.10888,2.10904,44000000.0
2006-07-03 16:25:00,2.10913,2.10991,2.10913,2.10991,28000000.0
2006-07-03 16:26:00,2.1103,2.11164,2.1103,2.11155,41000000.0
2006-07-03 16:27:00,2.11174,2.1119,2.11122,2.11122,46000000.0
2006-07-03 16:28:00,2.11069,2.11128,2.11069,2.11085,34000000.0
2006-07-03 16:29:00,2.11032,2.11099,2.11032,2.11063,24000000.0
2006-07-03 16:30:00,2.11026,2.11069,2.11026,2.11062,43000000.0
2006-07-03 16:31:00,2.11073,2.11074,2.11035,2.11039,36000000.0
2006-07-03 16:32:00,2.11015,2.11028,2.10969,2.10969,34000000.0
2006-07-03 16:33:00,2.10941,2.10941,2.10925,2.10929,41000000.0
2006-07-03 16:34:00,2.10951,2.10976,2.10947,2.10954,29000000.0
2006-07-03 16:35:00,2.10923,2.10966,2.10921,2.10966,53000000.0
2006-07-03 16:36:00,2.10999,2.11002,2.1098,2.10997,43000000.0
2006-07-03 16:37:00,2.11002,2.11028,2.11,2.11028,56000000.0
2006-07-03 16:38:00,2.11019,2.11019,2.1094,2.1094,34000000.0
2006-07-03 16:39:00,2.10958,2.10958,2.10875,2.10875,43000000.0
2006-07-03 16:40:00,2.10786,2.10864,2.10786,2.10864,63000000.0
2006-07-03 16:41:00,2.10868,2.10885,2.10838,2.10838,44000000.0
2006-07-03 16:42:00,2.10856,2.10878,2.10849,2.10878,57000000.0
2006-07-03 16:43:00,2.10868,2.1087,2.10833,2.10833,20000000.0
2006-07-03 16:44:00,2.10833,2.10833,2.10776,2.10776,34000000.0
2006-07-03 16:45:00,2.10809,2.10836,2.10803,2.10825,41000000.0
2006-07-03 16:46:00,2.10827,2.10827,2.1081,2.10824,59000000.0
2006-07-03 16:47:00,2.10825,2.10834,2.10812,2.10823,55000000.0
2006-07-03 16:48:00,2.10799,2.1082,2.1079,2.10793,46000000.0
2006-07-03 16:49:00,2.10792,2.10792,2.10781,2.10786,35000000.0
2006-07-03 16:50:00,2.10795,2.10845,2.10795,2.10809,45000000.0
2006-07-03 16:51:00,2.108,2.108,2.10752,2.10753,30000000.0
2006-07-03 16:52:00,2.10687,2.10705,2.10687,2.107,30000000.0
2006-07-03 16:53:00,2.10704,2.10704,2.10656,2.10656,19000000.0
2006-07-03 16:54:00,2.10641,2.10651,2.10627,2.10651,18000000.0
2006-07-03 16:55:00,2.10671,2.10677,2.10668,2.10674,40000000.0
2006-07-03 16:56:00,2.10675,2.10675,2.10659,2.10673,37000000.0
2006-07-03 16:57:00,2.1066,2.1066,2.10648,2.10651,17000000.0
2006-07-03 16:58:00,2.10618,2.10624,2.10609,2.10614,45000000.0
2006-07-03 16:59:00,2.10613,2.10668,2.10613,2.10663,39000000.0
2006-07-03 17:00:00,2.1062,2.1065,2.10616,2.10645,47000000.0
2006-07-03 17:01:00,2.10695,2.1072,2.10695,2.1072,26000000.0
2006-07-03 17:02:00,2.1061,2.1061,2.10575,2.10575,33000000.0
2006-07-03 17:03:00,2.10574,2.10609,2.10572,2.10609,33000000.0
2006-07-03 17:04:00,2.10614,2.10619,2.10599,2.10599,37000000.0
2006-07-03 17:05:00,2.10596,2.10596,2.10553,2.10553,35000000.0
2006-07-03 17:06:00,2.10551,2.10551,2.10537,2.10545,46000000.0
2006-07-03 17:07:00,2.1055,2.10578,2.1055,2.10578,33000000.0
2006-07-03 17:08:00,2.10616,2.10616,2.10554,2.10554,45000000.0
2006-07-03 17:09:00,2.10564,2.10569,2.10561,2.10564,47000000.0
2006-07-03 17:10:00,2.10555,2.10556,2.10531,2.10531,6000000.0
2006-07-03 17:11:00,2.10532,2.10575,2.10532,2.10575,44000000.0
2006-07-03 17:12:00,2.10587,2.10592,2.10558,2.10558,23000000.0
2006-07-03 17:13:00,2.10561,2.10568,2.10543,2.10546,35000000.0
2006-07-03 17:14:00,2.10533,2.10577,2.10525,2.10525,27000000.0
2006-07-03 17:15:00,2.10454,2.10457,2.10439,2.10453,26000000.0
2006-07-03 17:16:00,2.10449,2.10513,2.10449,2.10513,27000000.0
2006-07-03 17:17:00,2.10543,2.10567,2.10539,2.10567,38000000.0
2006-07-03 17:18:00,2.1061,2.1061,2.10584,2.1059,29000000.0
2006-07-03 17:19:00,2.10621,2.10631,2.10602,2.10631,19000000.0
2006-07-03 17:20:00,2.10631,2.10631,2.10598,2.10609,29000000.0
2006-07-03 17:21:00,2.10651,2.10651,2.1057,2.10581,26000000.0
2006-07-03 17:22:00,2.1058,2.10636,2.10578,2.10636,30000000.0
2006-07-03 17:23:00,2.10683,2.10726,2.1066,2.10726,32000000.0
2006-07-03 17:24:00,2.10727,2.10735,2.10716,2.10728,23000000.0
2006-07-03 17:25:00,2.10746,2.1075,2.10721,2.10739,20000000.0
2006-07-03 17:26:00,2.10772,2.1081,2.10772,2.10797,18000000.0
2006-07-03 17:27:00,2.10835,2.10886,2.10835,2.10871,44000000.0
2006-07-03 17:28:00,2.10858,2.10866,2.10809,2.10809,39000000.0
2006-07-03 17:29:00,2.10841,2.10866,2.10841,2.10859,36000000.0
2006-07-03 17:30:00,2.10845,2.10852,2.10842,2.10844,61000000.0
2006-07-03 17:31:00,2.10819,2.10819,2.10788,2.108,62000000.0
2006-07-03 17:32:00,2.10775,2.10785,2.10756,2.1078,54000000.0
2006-07-03 17:33:00,2.10776,2.10788,2.10768,2.10781,64000000.0
2006-07-03 17:34:00,2.10744,2.10746,2.10727,2.10735,60000000.0
2006-07-03 17:35:00,2.10722,2.10722,2.10698,2.10719,43000000.0
2006-07-03 17:36:00,2.10721,2.10721,2.10696,2.10701,58000000.0
2006-07-03 17:37:00,2.10696,2.10711,2.10696,2.10698,47000000.0
2006-07-03 17:38:00,2.10737,2.10741,2.10728,2.1073,44000000.0
2006-07-03 17:39:00,2.10731,2.10731,2.10713,2.10717,41000000.0
2006-07-03 17:40:00,2.10721,2.10757,2.10721,2.10743,59000000.0
2006-07-03 17:41:00,2.10756,2.10806,2.10756,2.10806,50000000.0
2006-07-03 17:42:00,2.1079,2.1079,2.10722,2.10722,37000000.0
2006-07-03 17:43:00,2.10704,2.10704,2.10626,2.10626,33000000.0
2006-07-03 17:44:00,2.10622,2.10659,2.10622,2.10651,46000000.0
2006-07-03 17:45:00,2.10619,2.10619,2.10584,2.10584,49000000.0
2006-07-03 17:46:00,2.10622,2.10647,2.10622,2.10647,56000000.0
2006-07-03 17:47:00,2.10651,2.10654,2.10639,2.10645,65000000.0
2006-07-03 17:48:00,2.10654,2.10695,2.10654,2.10695,61000000.0
2006-07-03 17:49:00,2.10682,2.10697,2.10676,2.10684,72000000.0
2006-07-03 17:50:00,2.10697,2.10703,2.10682,2.10686,53000000.0
2006-07-03 17:51:00,2.10711,2.10717,2.1068,2.1068,54000000.0
2006-07-03 17:52:00,2.10637,2.10677,2.10637,2.10671,51000000.0
2006-07-03 17:53:00,2.10691,2.10691,2.10635,2.10636,42000000.0
2006-07-03 17:54:00,2.10632,2.10742,2.10604,2.10742,32000000.0
2006-07-03 17:55:00,2.10751,2.10751,2.10671,2.10671,32000000.0
2006-07-03 17:56:00,2.10618,2.10625,2.10538,2.10538,47000000.0
2006-07-03 17:57:00,2.10495,2.10495,2.1047,2.10472,34000000.0
2006-07-03 17:58:00,2.10477,2.1049,2.10477,2.1049,44000000.0
2006-07-03 17:59:00,2.10481,2.10481,2.10445,2.10445,39000000.0
2006-07-03 18:00:00,2.10462,2.10462,2.1043,2.10455,32000000.0
2006-07-03 18:01:00,2.10437,2.10453,2.10414,2.10453,52000000.0
2006-07-03 18:02:00,2.10456,2.10471,2.10456,2.1047,30000000.0
2006-07-03 18:03:00,2.10469,2.10546,2.10469,2.10546,38000000.0
2006-07-03 18:04:00,2.10546,2.10546,2.10471,2.10471,38000000.0
2006-07-03 18:05:00,2.10458,2.1046,2.10431,2.10431,36000000.0
2006-07-03 18:06:00,2.10359,2.10376,2.10314,2.10314,32000000.0
2006-07-03 18:07:00,2.10316,2.10326,2.10315,2.10321,38000000.0
2006-07-03 18:08:00,2.10338,2.10352,2.10321,2.10321,56000000.0
2006-07-03 18:09:00,2.10355,2.10384,2.10355,2.10384,34000000.0
2006-07-03 18:11:00,2.1038,2.1038,2.10345,2.10352,34000000.0
2006-07-03 18:12:00,2.10354,2.10379,2.10353,2.10379,24000000.0
2006-07-03 18:13:00,2.10386,2.10386,2.10364,2.10384,30000000.0
2006-07-03 18:14:00,2.10398,2.10439,2.10398,2.10439,22000000.0
2006-07-03 18:15:00,2.10457,2.10475,2.10457,2.1047,21000000.0
2006-07-03 18:16:00,2.10473,2.10519,2.10461,2.1048,66000000.0
2006-07-03 18:17:00,2.10492,2.10498,2.1048,2.10487,60000000.0
2006-07-03 18:18:00,2.10472,2.10482,2.10472,2.10472,33000000.0
2006-07-03 18:19:00,2.10524,2.10559,2.10524,2.10559,46000000.0
2006-07-03 18:20:00,2.10565,2.10569,2.10528,2.10528,61000000.0
2006-07-03 18:21:00,2.10518,2.10518,2.1051,2.10518,37000000.0
2006-07-03 18:22:00,2.10543,2.1055,2.10482,2.10482,49000000.0
2006-07-03 18:23:00,2.10475,2.10562,2.10475,2.10552,34000000.0
2006-07-03 18:24:00,2.10754,2.10904,2.10754,2.10854,47000000.0
2006-07-03 18:25:00,2.10824,2.10829,2.10795,2.10795,31000000.0
2006-07-03 18:26:00,2.10829,2.10898,2.10829,2.10898,43000000.0
2006-07-03 18:27:00,2.10929,2.10929,2.10894,2.10894,35000000.0
2006-07-03 18:28:00,2.10889,2.10894,2.10857,2.10857,18000000.0
2006-07-03 18:29:00,2.10885,2.109,2.10873,2.10895,24000000.0
2006-07-03 18:30:00,2.10841,2.10841,2.10755,2.10755,32000000.0
2006-07-03 18:31:00,2.1075,2.10778,2.10748,2.10751,46000000.0
2006-07-03 18:32:00,2.10749,2.10757,2.10738,2.10757,55000000.0
2006-07-03 18:33:00,2.10761,2.10785,2.10761,2.10782,29000000.0
2006-07-03 18:34:00,2.10746,2.10774,2.1074,2.10774,32000000.0
2006-07-03 18:35:00,2.10781,2.10808,2.10778,2.10791,47000000.0
2006-07-03 18:36:00,2.10787,2.10809,2.10758,2.10809,65000000.0
2006-07-03 18:37:00,2.10802,2.10814,2.10781,2.10802,63000000.0
2006-07-03 18:38:00,2.10809,2.10838,2.10809,2.10838,61000000.0
2006-07-03 18:39:00,2.10836,2.10836,2.10812,2.10826,37000000.0
2006-07-03 18:40:00,2.10806,2.10818,2.10785,2.10788,52000000.0
2006-07-03 18:41:00,2.10774,2.10786,2.1076,2.10784,68000000.0
2006-07-03 18:42:00,2.10784,2.10784,2.10765,2.10765,40000000.0
2006-07-03 18:43:00,2.10759,2.10759,2.10704,2.10715,39000000.0
2006-07-03 18:44:00,2.10728,2.10728,2.10716,2.10725,33000000.0
2006-07-03 18:45:00,2.10724,2.10752,2.10724,2.10749,57000000.0
2006-07-03 18:46:00,2.10752,2.10773,2.10751,2.1076,61000000.0
2006-07-03 18:47:00,2.10734,2.10761,2.10723,2.10761,41000000.0
2006-07-03 18:48:00,2.10819,2.1085,2.1081,2.1085,26000000.0
2006-07-03 18:49:00,2.10852,2.10874,2.10852,2.10867,31000000.0
2006-07-03 18:50:00,2.10874,2.10917,2.10874,2.10917,37000000.0
2006-07-03 18:51:00,2.10922,2.10922,2.10893,2.10893,17000000.0
2006-07-03 18:52:00,2.109,2.10903,2.10885,2.10892,33000000.0
2006-07-03 18:53:00,2.10908,2.10924,2.10895,2.10918,31000000.0
2006-07-03 18:54:00,2.10884,2.10906,2.10884,2.1089,11000000.0
2006-07-03 18:55:00,2.10881,2.10881,2.10849,2.10852,22000000.0
2006-07-03 18:57:00,2.1086,2.10914,2.1086,2.10914,15000000.0
2006-07-03 18:58:00,2.10929,2.10938,2.10929,2.10935,19000000.0
2006-07-03 18:59:00,2.10927,2.10927,2.10863,2.10877,26000000.0
2006-07-03 19:00:00,2.10851,2.10864,2.10846,2.10846,12000000.0
2006-07-03 19:01:00,2.10835,2.10855,2.10835,2.10839,18000000.0
2006-07-03 19:03:00,2.10844,2.10844,2.10762,2.10813,21000000.0
2006-07-03 19:05:00,2.10815,2.10815,2.10785,2.10792,42000000.0
2006-07-03 19:06:00,2.10828,2.10857,2.10823,2.10842,63000000.0
2006-07-03 19:07:00,2.1084,2.10861,2.10838,2.10861,39000000.0
2006-07-03 19:08:00,2.10861,2.10861,2.10846,2.10846,32000000.0
2006-07-03 19:09:00,2.10866,2.10962,2.10866,2.10946,56000000.0
2006-07-03 19:10:00,2.1101,2.11103,2.1101,2.11103,27000000.0
2006-07-03 19:11:00,2.11091,2.11091,2.11044,2.11044,36000000.0
2006-07-03 19:12:00,2.11042,2.11065,2.11042,2.11065,25000000.0
2006-07-03 19:13:00,2.11068,2.11068,2.11059,2.11059,23000000.0
2006-07-03 19:14:00,2.11051,2.11068,2.11037,2.11068,37000000.0
2006-07-03 19:15:00,2.11069,2.11069,2.1105,2.11062,17000000.0
2006-07-03 19:16:00,2.11072,2.11085,2.11072,2.11085,23000000.0
2006-07-03 19:17:00,2.11077,2.11077,2.11063,2.11068,17000000.0
2006-07-03 19:20:00,2.11071,2.1108,2.1107,2.1108,23000000.0
2006-07-03 19:21:00,2.11082,2.11088,2.1108,2.11088,21000000.0
2006-07-03 19:22:00,2.11096,2.11109,2.11085,2.11107,25000000.0
2006-07-03 19:23:00,2.1108,2.11114,2.1108,2.11114,12000000.0
2006-07-03 19:24:00,2.11098,2.11098,2.11072,2.11082,39000000.0
2006-07-03 19:25:00,2.11078,2.1108,2.11057,2.11058,49000000.0
2006-07-03 19:26:00,2.11053,2.11081,2.11051,2.11079,48000000.0
2006-07-03 19:27:00,2.11071,2.11111,2.11057,2.11111,51000000.0
2006-07-03 19:28:00,2.11116,2.11116,2.11086,2.11086,40000000.0
2006-07-03 19:29:00,2.11098,2.11123,2.11097,2.11108,28000000.0
2006-07-03 19:30:00,2.11131,2.11145,2.11112,2.11116,32000000.0
2006-07-03 19:31:00,2.11099,2.11132,2.11099,2.11104,28000000.0
2006-07-03 19:32:00,2.11106,2.11116,2.11093,2.11103,31000000.0
2006-07-03 19:33:00,2.11106,2.11111,2.11103,2.1111,14000000.0
2006-07-03 19:34:00,2.1112,2.1112,2.11088,2.11106,49000000.0
2006-07-03 19:35:00,2.11083,2.11094,2.11079,2.11094,28000000.0
2006-07-03 19:36:00,2.111,2.11155,2.111,2.11155,16000000.0
2006-07-03 19:37:00,2.11156,2.11188,2.11156,2.11188,26000000.0
2006-07-03 19:38:00,2.11155,2.1116,2.11147,2.11152,8000000.0
2006-07-03 19:39:00,2.11149,2.11152,2.11122,2.11152,13000000.0
2006-07-03 19:40:00,2.11223,2.11276,2.11213,2.11268,16000000.0
2006-07-03 19:41:00,2.11256,2.11256,2.11243,2.1125,17000000.0
2006-07-03 19:42:00,2.11247,2.11261,2.11244,2.11252,19000000.0
2006-07-03 19:43:00,2.11243,2.11243,2.1122,2.11233,21000000.0
2006-07-03 19:44:00,2.11248,2.11382,2.11248,2.11382,21000000.0
2006-07-03 19:45:00,2.11402,2.11402,2.11371,2.11391,33000000.0
2006-07-03 19:46:00,2.11402,2.11422,2.11366,2.11422,18000000.0
2006-07-03 19:47:00,2.11595,2.11595,2.11462,2.11467,22000000.0
2006-07-03 19:48:00,2.11394,2.11394,2.1136,2.1139,18000000.0
2006-07-03 19:49:00,2.11428,2.11428,2.11375,2.11391,27000000.0
2006-07-03 19:50:00,2.11362,2.11367,2.11359,2.11366,23000000.0
2006-07-03 19:51:00,2.11363,2.11375,2.11181,2.11375,7000000.0
2006-07-03 19:52:00,2.11382,2.11395,2.11382,2.11393,15000000.0
2006-07-03 19:53:00,2.11395,2.11395,2.11372,2.11381,21000000.0
2006-07-03 19:54:00,2.11414,2.11414,2.11383,2.11383,9000000.0
2006-07-03 19:55:00,2.1136,2.1136,2.11319,2.11334,30000000.0
2006-07-03 19:56:00,2.11363,2.11363,2.11333,2.11333,20000000.0
2006-07-03 19:57:00,2.11325,2.11325,2.11277,2.11277,12000000.0
2006-07-03 19:58:00,2.1126,2.1126,2.11252,2.11255,13000000.0
2006-07-03 19:59:00,2.11251,2.11274,2.11251,2.11272,31000000.0
2006-07-03 20:01:00,2.11304,2.11304,2.11276,2.11276,13000000.0
2006-07-03 20:02:00,2.11261,2.11261,2.11233,2.11256,20000000.0
2006-07-03 20:03:00,2.11256,2.11262,2.11248,2.1125,18000000.0
2006-07-03 20:04:00,2.11236,2.11252,2.11218,2.11218,27000000.0
2006-07-03 20:05:00,2.11206,2.11224,2.11201,2.11224,23000000.0
2006-07-03 20:06:00,2.11216,2.11216,2.11189,2.11198,13000000.0
2006-07-03 20:08:00,2.11177,2.11206,2.11177,2.11199,15000000.0
2006-07-03 20:09:00,2.11208,2.11218,2.11206,2.11213,17000000.0
2006-07-03 20:10:00,2.11207,2.11208,2.11187,2.11203,8000000.0
2006-07-03 20:11:00,2.11189,2.11205,2.1118,2.11197,10000000.0
2006-07-03 20:14:00,2.11172,2.11195,2.11164,2.11195,15000000.0
2006-07-03 20:15:00,2.11236,2.11236,2.11209,2.11223,10000000.0
2006-07-03 20:16:00,2.1122,2.11222,2.11207,2.11216,22000000.0
2006-07-03 20:17:00,2.11223,2.11241,2.11182,2.112,7000000.0
2006-07-03 20:19:00,2.11188,2.11201,2.11188,2.11195,9000000.0
2006-07-03 20:20:00,2.11159,2.11182,2.11149,2.11149,14000000.0
2006-07-03 20:21:00,2.11149,2.11149,2.11132,2.11141,7000000.0
2006-07-03 20:22:00,2.11146,2.1115,2.11143,2.11149,12000000.0
2006-07-03 20:23:00,2.11147,2.11166,2.11147,2.11166,8000000.0
2006-07-03 20:26:00,2.11137,2.11162,2.11135,2.11144,22000000.0
2006-07-03 20:28:00,2.11102,2.11118,2.11102,2.11118,7000000.0
2006-07-03 20:29:00,2.11109,2.11141,2.11109,2.11128,20000000.0
2006-07-03 20:30:00,2.11143,2.11153,2.11133,2.11134,27000000.0
2006-07-03 20:31:00,2.11152,2.11173,2.11152,2.11173,4000000.0
2006-07-03 20:32:00,2.11172,2.11173,2.11157,2.11159,20000000.0
2006-07-03 20:33:00,2.11168,2.11168,2.11145,2.11165,14000000.0
2006-07-03 20:34:00,2.11164,2.11172,2.11151,2.11151,28000000.0
2006-07-03 20:35:00,2.11152,2.11159,2.11149,2.11157,23000000.0
2006-07-03 20:36:00,2.11159,2.11159,2.1115,2.11153,11000000.0
2006-07-03 20:37:00,2.11153,2.1116,2.1115,2.1116,7000000.0
2006-07-03 20:38:00,2.11157,2.11158,2.11144,2.11152,10000000.0
2006-07-03 20:40:00,2.11155,2.11167,2.11152,2.11152,8000000.0
2006-07-03 20:42:00,2.11151,2.11168,2.11147,2.11147,15000000.0
2006-07-03 20:43:00,2.1115,2.1115,2.11143,2.11144,12000000.0
2006-07-03 20:46:00,2.11163,2.11208,2.11163,2.11186,9000000.0
2006-07-03 20:47:00,2.11184,2.11193,2.11181,2.11185,11000000.0
2006-07-03 20:49:00,2.11172,2.11172,2.11121,2.11121,18000000.0
2006-07-03 20:50:00,2.11118,2.11173,2.11118,2.11173,7000000.0
2006-07-03 20:51:00,2.11151,2.11174,2.1115,2.11153,18000000.0
2006-07-03 20:52:00,2.11148,2.1117,2.11148,2.1117,15000000.0
2006-07-03 20:53:00,2.11178,2.11187,2.11178,2.11187,8000000.0
2006-07-03 20:54:00,2.11179,2.11194,2.11179,2.11186,10000000.0
2006-07-03 20:55:00,2.11171,2.11177,2.11165,2.11177,5000000.0
2006-07-03 20:58:00,2.11182,2.11182,2.11173,2.11177,14000000.0
2006-07-03 20:59:00,2.1117,2.11177,2.1117,2.11171,8000000.0
2006-07-03 21:02:00,2.11166,2.11185,2.11165,2.11182,8000000.0
2006-07-03 21:03:00,2.11165,2.11179,2.11165,2.11178,13000000.0
2006-07-03 21:04:00,2.11181,2.11191,2.11178,2.11191,8000000.0
2006-07-03 21:05:00,2.11195,2.11195,2.11176,2.11181,11000000.0
2006-07-03 21:06:00,2.11181,2.11187,2.11176,2.1118,8000000.0
2006-07-03 21:07:00,2.11173,2.11185,2.11171,2.11179,7000000.0
2006-07-03 21:08:00,2.11195,2.11202,2.11194,2.11202,11000000.0
2006-07-03 21:09:00,2.11209,2.1121,2.11205,2.11205,9000000.0
2006-07-03 21:10:00,2.11212,2.11212,2.11191,2.11211,10000000.0
2006-07-03 21:11:00,2.11208,2.1122,2.11208,2.11216,8000000.0
2006-07-03 21:12:00,2.11222,2.11222,2.11028,2.11213,10000000.0
2006-07-03 21:13:00,2.11211,2.11223,2.11211,2.11223,8000000.0
2006-07-03 21:14:00,2.11222,2.11222,2.11208,2.11213,7000000.0
2006-07-03 21:15:00,2.11213,2.11222,2.11213,2.11217,11000000.0
2006-07-03 21:17:00,2.11232,2.11245,2.11224,2.11245,7000000.0
2006-07-03 21:18:00,2.11239,2.11251,2.11237,2.11238,7000000.0
2006-07-03 21:19:00,2.11233,2.11249,2.11227,2.11236,8000000.0
2006-07-03 21:21:00,2.1124,2.11245,2.11222,2.11245,8000000.0
2006-07-03 21:23:00,2.11239,2.11245,2.11224,2.11226,10000000.0
2006-07-03 21:29:00,2.11238,2.11238,2.11218,2.11234,8000000.0
2006-07-03 21:30:00,2.11228,2.1123,2.11226,2.11226,9000000.0
2006-07-03 21:31:00,2.11003,2.11193,2.11003,2.11186,7000000.0
2006-07-03 21:35:00,2.11226,2.11238,2.11224,2.11225,11000000.0
2006-07-03 21:36:00,2.11226,2.11229,2.11216,2.11229,11000000.0
2006-07-03 21:37:00,2.11229,2.11229,2.11209,2.11227,11000000.0
2006-07-03 21:38:00,2.11227,2.11227,2.11187,2.11199,26000000.0
2006-07-03 21:40:00,2.11211,2.11221,2.1121,2.11219,12000000.0
2006-07-03 21:47:00,2.11209,2.11232,2.11209,2.11232,4000000.0
2006-07-03 21:48:00,2.11239,2.11243,2.1123,2.11243,7000000.0
2006-07-03 21:49:00,2.11241,2.11241,2.11228,2.11235,8000000.0
2006-07-03 21:50:00,2.11234,2.11234,2.11224,2.11225,10000000.0
2006-07-03 21:51:00,2.11227,2.1127,2.11227,2.1127,7000000.0
2006-07-03 21:52:00,2.11271,2.11286,2.11258,2.11286,7000000.0
2006-07-03 21:56:00,2.11273,2.11273,2.11264,2.11266,6000000.0
2006-07-03 21:57:00,2.11246,2.11266,2.11245,2.11266,13000000.0
2006-07-03 21:58:00,2.11273,2.1128,2.11267,2.1128,6000000.0
2006-07-03 21:59:00,2.11294,2.11314,2.11287,2.1129,25000000.0
2006-07-03 22:00:00,2.11288,2.1129,2.11276,2.11278,12000000.0
2006-07-03 22:02:00,2.11284,2.11284,2.11275,2.11275,11000000.0
2006-07-03 22:03:00,2.1128,2.11299,2.1128,2.11292,9000000.0
2006-07-03 22:04:00,2.11295,2.113,2.11277,2.11277,11000000.0
2006-07-03 22:05:00,2.1128,2.1128,2.11263,2.11263,5000000.0
2006-07-03 22:07:00,2.11255,2.11262,2.11255,2.11258,15000000.0
2006-07-03 22:09:00,2.11257,2.1126,2.11253,2.11253,13000000.0
2006-07-03 22:10:00,2.11261,2.11261,2.11245,2.11245,9000000.0
2006-07-03 22:12:00,2.11243,2.11253,2.11232,2.11232,15000000.0
2006-07-03 22:15:00,2.11231,2.11246,2.11231,2.11244,7000000.0
2006-07-03 22:16:00,2.11225,2.11245,2.11223,2.11245,8000000.0
2006-07-03 22:23:00,2.11226,2.11234,2.11226,2.11234,15000000.0
2006-07-03 22:33:00,2.11248,2.11258,2.11233,2.11233,6000000.0
2006-07-03 22:34:00,2.11243,2.11256,2.11227,2.11255,47000000.0
2006-07-03 22:35:00,2.11273,2.11279,2.11259,2.11279,8000000.0
2006-07-03 22:38:00,2.1127,2.11283,2.11268,2.11276,10000000.0
2006-07-03 22:39:00,2.11257,2.11257,2.11242,2.11242,11000000.0
2006-07-03 22:40:00,2.11239,2.11247,2.11238,2.11247,9000000.0
2006-07-03 22:41:00,2.11245,2.11254,2.11243,2.11244,16000000.0
2006-07-03 22:44:00,2.11238,2.11239,2.1123,2.11234,8000000.0
2006-07-03 22:45:00,2.11227,2.11234,2.11227,2.11234,12000000.0
2006-07-03 22:46:00,2.1123,2.11233,2.11218,2.11233,9000000.0
2006-07-03 22:48:00,2.11237,2.11248,2.11233,2.11236,11000000.0
2006-07-03 22:50:00,2.11233,2.11246,2.11233,2.11237,16000000.0
2006-07-03 22:51:00,2.11249,2.11253,2.11241,2.11247,7000000.0
2006-07-03 22:52:00,2.1125,2.1125,2.11219,2.11224,5000000.0
2006-07-03 22:53:00,2.11209,2.11211,2.11202,2.11211,8000000.0
2006-07-03 22:54:00,2.11224,2.11229,2.11216,2.11225,7000000.0
2006-07-03 22:57:00,2.1122,2.11234,2.11208,2.1122,10000000.0
2006-07-03 23:26:00,2.11217,2.11217,2.11169,2.11169,5000000.0
2006-07-03 23:27:00,2.11157,2.11157,2.1114,2.11142,5000000.0
2006-07-03 23:28:00,2.1114,2.1114,2.11131,2.11131,7000000.0
2006-07-03 23:29:00,2.1112,2.1112,2.1111,2.1111,25000000.0
2006-07-03 23:30:00,2.11104,2.11116,2.111,2.11112,7000000.0
2006-07-03 23:32:00,2.11076,2.11076,2.10827,2.10827,9000000.0
2006-07-03 23:35:00,2.10813,2.10824,2.10805,2.10824,12000000.0
2006-07-03 23:36:00,2.10848,2.10862,2.10832,2.10862,9000000.0
2006-07-03 23:37:00,2.10845,2.10859,2.10842,2.10859,8000000.0
2006-07-03 23:38:00,2.10845,2.10845,2.10821,2.10837,8000000.0
2006-07-03 23:43:00,2.10848,2.10858,2.10844,2.10858,7000000.0
2006-07-03 23:46:00,2.10854,2.10858,2.10852,2.10857,8000000.0
2006-07-03 23:48:00,2.10863,2.10864,2.10849,2.10849,8000000.0
2006-07-03 23:50:00,2.1082,2.10828,2.1081,2.1081,8000000.0
2006-07-03 23:53:00,2.10814,2.10874,2.10814,2.10874,10000000.0
2006-07-03 23:54:00,2.10836,2.10881,2.10811,2.10811,7000000.0
2006-07-03 23:55:00,2.10806,2.10847,2.10791,2.10847,9000000.0
2006-07-03 23:56:00,2.1083,2.1083,2.10716,2.10719,12000000.0
2006-07-03 23:58:00,2.10715,2.10729,2.10703,2.10703,8000000.0
2006-07-04 00:00:00,2.1081,2.1082,2.10765,2.10777,7000000.0
2006-07-04 00:01:00,2.10802,2.10802,2.10778,2.10786,8000000.0
2006-07-04 00:02:00,2.10774,2.10798,2.10768,2.10775,9000000.0
2006-07-04 00:03:00,2.10819,2.10827,2.10815,2.10827,5000000.0
2006-07-04 00:04:00,2.10793,2.10793,2.10786,2.10791,10000000.0
2006-07-04 00:05:00,2.10823,2.10843,2.10807,2.10816,9000000.0
2006-07-04 00:06:00,2.10793,2.10793,2.10767,2.10775,8000000.0
2006-07-04 00:07:00,2.10791,2.10817,2.10784,2.10794,9000000.0
2006-07-04 00:08:00,2.10779,2.10779,2.10772,2.10772,8000000.0
2006-07-04 00:09:00,2.10781,2.10805,2.10781,2.10799,9000000.0
2006-07-04 00:10:00,2.10793,2.10793,2.1078,2.10782,23000000.0
2006-07-04 00:12:00,2.10804,2.10814,2.10793,2.10794,9000000.0
2006-07-04 00:13:00,2.10804,2.10816,2.10785,2.10816,8000000.0
2006-07-04 00:14:00,2.10819,2.1084,2.10819,2.1084,7000000.0
2006-07-04 00:15:00,2.10838,2.10838,2.10783,2.10805,10000000.0
2006-07-04 00:16:00,2.10791,2.10807,2.10791,2.10797,9000000.0
2006-07-04 00:17:00,2.10799,2.10815,2.10799,2.10815,7000000.0
2006-07-04 00:18:00,2.10806,2.10806,2.10798,2.10798,8000000.0
2006-07-04 00:19:00,2.10816,2.1083,2.10811,2.1083,11000000.0
2006-07-04 00:20:00,2.1084,2.10848,2.10836,2.10848,9000000.0
2006-07-04 00:21:00,2.10851,2.10859,2.10841,2.10859,8000000.0
2006-07-04 00:24:00,2.10842,2.10851,2.10831,2.10833,8000000.0
2006-07-04 00:28:00,2.10812,2.10828,2.10785,2.10785,8000000.0
2006-07-04 00:29:00,2.10803,2.10804,2.10786,2.10786,6000000.0
2006-07-04 00:30:00,2.10753,2.1078,2.10746,2.1078,7000000.0
2006-07-04 00:32:00,2.10776,2.10784,2.10761,2.10784,7000000.0
2006-07-04 00:33:00,2.1078,2.10788,2.1077,2.10788,7000000.0
2006-07-04 00:35:00,2.10775,2.10783,2.10773,2.10773,6000000.0
2006-07-04 00:36:00,2.10766,2.10766,2.10753,2.10765,5000000.0
2006-07-04 00:37:00,2.10759,2.10784,2.10759,2.10784,6000000.0
2006-07-04 00:38:00,2.10774,2.10774,2.10749,2.10749,7000000.0
2006-07-04 00:39:00,2.10749,2.1075,2.10737,2.10744,10000000.0
2006-07-04 00:43:00,2.10748,2.10757,2.10746,2.10757,4000000.0
2006-07-04 00:44:00,2.10763,2.10777,2.10717,2.10764,11000000.0
2006-07-04 00:45:00,2.10753,2.10772,2.10753,2.10766,7000000.0
2006-07-04 00:46:00,2.10764,2.10768,2.10757,2.10764,10000000.0
2006-07-04 00:47:00,2.10766,2.10792,2.10766,2.10786,7000000.0
2006-07-04 00:48:00,2.10797,2.108,2.10789,2.10796,8000000.0
2006-07-04 00:49:00,2.10801,2.10805,2.10783,2.10799,5000000.0
2006-07-04 00:50:00,2.10789,2.108,2.10786,2.10786,10000000.0
2006-07-04 00:54:00,2.1081,2.1082,2.10804,2.10813,10000000.0
2006-07-04 00:56:00,2.10826,2.1083,2.10808,2.10815,6000000.0
2006-07-04 00:58:00,2.10818,2.10822,2.10813,2.10814,10000000.0
2006-07-04 00:59:00,2.1081,2.1081,2.10798,2.10802,7000000.0
2006-07-04 01:00:00,2.10807,2.10825,2.10802,2.10825,19000000.0
2006-07-04 01:04:00,2.10827,2.10854,2.10825,2.10825,8000000.0
2006-07-04 01:07:00,2.10834,2.10834,2.10812,2.10813,11000000.0
2006-07-04 01:08:00,2.10812,2.10813,2.10786,2.108,10000000.0
2006-07-04 01:09:00,2.10808,2.10808,2.10791,2.10798,8000000.0
2006-07-04 01:10:00,2.10825,2.10825,2.10788,2.10809,10000000.0
2006-07-04 01:11:00,2.10809,2.10819,2.10803,2.10807,11000000.0
2006-07-04 01:12:00,2.10834,2.10885,2.10834,2.10868,8000000.0
2006-07-04 01:13:00,2.10823,2.10823,2.10807,2.10808,8000000.0
2006-07-04 01:14:00,2.10815,2.10839,2.10815,2.10839,10000000.0
2006-07-04 01:15:00,2.10842,2.10849,2.10839,2.10847,10000000.0
2006-07-04 01:19:00,2.10825,2.10825,2.10809,2.1081,11000000.0
2006-07-04 01:20:00,2.10813,2.10831,2.10813,2.10815,13000000.0
2006-07-04 01:21:00,2.1081,2.10811,2.108,2.10811,7000000.0
2006-07-04 01:22:00,2.10816,2.10848,2.10816,2.10848,7000000.0
2006-07-04 01:23:00,2.10871,2.10897,2.10871,2.10878,8000000.0
2006-07-04 01:24:00,2.10878,2.10895,2.10878,2.10878,7000000.0
2006-07-04 01:25:00,2.10867,2.10869,2.10854,2.10869,8000000.0
2006-07-04 01:26:00,2.10861,2.10867,2.10859,2.10866,14000000.0
2006-07-04 01:28:00,2.10886,2.10889,2.10869,2.10869,9000000.0
2006-07-04 01:29:00,2.10845,2.10883,2.10845,2.10857,10000000.0
2006-07-04 01:30:00,2.10818,2.10822,2.10808,2.10814,10000000.0
2006-07-04 01:31:00,2.10814,2.10814,2.10768,2.10771,7000000.0
2006-07-04 01:32:00,2.1072,2.1072,2.10694,2.10699,18000000.0
2006-07-04 01:33:00,2.10699,2.10699,2.1067,2.1067,6000000.0
2006-07-04 01:34:00,2.10654,2.10654,2.10539,2.10624,16000000.0
2006-07-04 01:35:00,2.10613,2.10647,2.1056,2.1056,8000000.0
2006-07-04 01:36:00,2.10466,2.10489,2.10466,2.10466,9000000.0
2006-07-04 01:37:00,2.10458,2.10458,2.10428,2.10434,5000000.0
2006-07-04 01:38:00,2.10433,2.10458,2.10433,2.10458,12000000.0
2006-07-04 01:39:00,2.10459,2.10471,2.10448,2.10448,12000000.0
2006-07-04 01:40:00,2.10434,2.10441,2.10434,2.10441,7000000.0
2006-07-04 01:41:00,2.10386,2.10386,2.10278,2.10278,11000000.0
2006-07-04 01:42:00,2.10216,2.10216,2.10172,2.10172,7000000.0
2006-07-04 01:43:00,2.1021,2.10285,2.10202,2.10285,8000000.0
2006-07-04 01:44:00,2.10298,2.10298,2.10263,2.10263,7000000.0
2006-07-04 01:46:00,2.10263,2.10263,2.10247,2.10258,7000000.0
2006-07-04 01:47:00,2.10257,2.10264,2.10228,2.10228,14000000.0
2006-07-04 01:48:00,2.10186,2.10186,2.10156,2.10176,7000000.0
2006-07-04 01:49:00,2.10173,2.10187,2.10144,2.10187,8000000.0
2006-07-04 01:50:00,2.10205,2.10271,2.10205,2.1026,10000000.0
2006-07-04 01:51:00,2.10249,2.103,2.1022,2.103,16000000.0
2006-07-04 01:52:00,2.10306,2.10335,2.10288,2.10288,13000000.0
2006-07-04 01:53:00,2.10286,2.10371,2.10286,2.10371,7000000.0
2006-07-04 01:54:00,2.10413,2.10413,2.10386,2.10391,9000000.0
2006-07-04 01:55:00,2.10376,2.10402,2.10372,2.10377,11000000.0
2006-07-04 01:56:00,2.10376,2.10376,2.10349,2.10367,17000000.0
2006-07-04 01:57:00,2.10366,2.10391,2.10366,2.10389,13000000.0
2006-07-04 01:58:00,2.10395,2.10474,2.10395,2.10474,10000000.0
2006-07-04 01:59:00,2.10493,2.10493,2.10479,2.10488,7000000.0
2006-07-04 02:00:00,2.10481,2.10481,2.1046,2.10464,10000000.0
2006-07-04 02:01:00,2.10416,2.10427,2.10407,2.10412,8000000.0
2006-07-04 02:02:00,2.10407,2.10407,2.10383,2.10397,7000000.0
2006-07-04 02:03:00,2.10397,2.10425,2.10217,2.10425,10000000.0
2006-07-04 02:04:00,2.10427,2.10427,2.10419,2.10427,7000000.0
2006-07-04 02:05:00,2.10417,2.10466,2.10413,2.10466,10000000.0
2006-07-04 02:06:00,2.10465,2.10465,2.10429,2.10429,10000000.0
2006-07-04 02:08:00,2.10462,2.10462,2.10425,2.10432,8000000.0
2006-07-04 02:10:00,2.10416,2.1042,2.10397,2.10397,9000000.0
2006-07-04 02:11:00,2.10422,2.10448,2.10422,2.10439,8000000.0
2006-07-04 02:12:00,2.10437,2.10456,2.10434,2.10434,8000000.0
2006-07-04 02:13:00,2.10426,2.10429,2.10422,2.10427,7000000.0
2006-07-04 02:14:00,2.10417,2.10456,2.10417,2.10456,9000000.0
2006-07-04 02:15:00,2.10453,2.1047,2.1045,2.1047,8000000.0
2006-07-04 02:16:00,2.10471,2.10516,2.10471,2.10516,8000000.0
2006-07-04 02:17:00,2.10539,2.10571,2.10539,2.10571,6000000.0
2006-07-04 02:18:00,2.10555,2.10572,2.10555,2.10568,7000000.0
2006-07-04 02:21:00,2.10544,2.10559,2.1054,2.1054,7000000.0
2006-07-04 02:22:00,2.10566,2.10604,2.10552,2.10552,8000000.0
2006-07-04 02:23:00,2.10576,2.10595,2.10568,2.10568,10000000.0
2006-07-04 02:24:00,2.10554,2.10581,2.10552,2.10581,11000000.0
2006-07-04 02:26:00,2.10599,2.1062,2.10599,2.1062,8000000.0
2006-07-04 02:27:00,2.10622,2.10622,2.10595,2.10595,9000000.0
2006-07-04 02:28:00,2.10605,2.10605,2.10578,2.10578,10000000.0
2006-07-04 02:29:00,2.1057,2.10591,2.10566,2.10591,7000000.0
2006-07-04 02:30:00,2.10592,2.10592,2.10546,2.10546,5000000.0
2006-07-04 02:31:00,2.10486,2.10489,2.10462,2.10462,8000000.0
2006-07-04 02:32:00,2.10473,2.10476,2.10433,2.10433,8000000.0
2006-07-04 02:33:00,2.10414,2.10455,2.10414,2.10455,8000000.0
2006-07-04 02:34:00,2.10452,2.10454,2.10425,2.10431,7000000.0
2006-07-04 02:35:00,2.10424,2.1047,2.10424,2.1047,11000000.0
2006-07-04 02:36:00,2.10434,2.10434,2.10407,2.10411,7000000.0
2006-07-04 02:37:00,2.10426,2.10431,2.1042,2.10431,7000000.0
2006-07-04 02:38:00,2.10434,2.1046,2.10434,2.1044,7000000.0
2006-07-04 02:39:00,2.10427,2.10441,2.10425,2.10425,8000000.0
2006-07-04 02:40:00,2.10482,2.10504,2.10479,2.10479,7000000.0
2006-07-04 02:41:00,2.10512,2.10535,2.1051,2.1051,8000000.0
2006-07-04 02:42:00,2.10511,2.10514,2.10506,2.10508,4000000.0
2006-07-04 02:43:00,2.10515,2.10515,2.10503,2.10509,9000000.0
2006-07-04 02:44:00,2.10513,2.10536,2.10513,2.10534,7000000.0
2006-07-04 02:45:00,2.10526,2.10526,2.10461,2.10484,8000000.0
2006-07-04 02:46:00,2.10425,2.10426,2.10398,2.10412,8000000.0
2006-07-04 02:47:00,2.10335,2.10335,2.10287,2.10292,9000000.0
2006-07-04 02:48:00,2.10289,2.10289,2.10275,2.10283,8000000.0
2006-07-04 02:49:00,2.1032,2.10338,2.10317,2.10325,11000000.0
2006-07-04 02:50:00,2.10345,2.10345,2.10318,2.10332,7000000.0
2006-07-04 02:51:00,2.10308,2.1032,2.10295,2.10316,8000000.0
2006-07-04 02:52:00,2.1029,2.1033,2.10277,2.1033,6000000.0
2006-07-04 02:53:00,2.10323,2.10323,2.10235,2.10235,8000000.0
2006-07-04 02:54:00,2.10207,2.10207,2.1017,2.1017,8000000.0
2006-07-04 02:55:00,2.10134,2.10208,2.10134,2.10192,8000000.0
2006-07-04 02:56:00,2.10177,2.10183,2.1017,2.1017,7000000.0
2006-07-04 02:57:00,2.10184,2.10208,2.1017,2.10208,8000000.0
2006-07-04 02:58:00,2.10216,2.10222,2.10184,2.10184,6000000.0
2006-07-04 02:59:00,2.10205,2.10205,2.10172,2.10196,9000000.0
2006-07-04 03:00:00,2.10211,2.10217,2.10205,2.10211,6000000.0
2006-07-04 03:01:00,2.10219,2.10235,2.10215,2.10231,8000000.0
2006-07-04 03:02:00,2.10262,2.10287,2.10257,2.1028,11000000.0
2006-07-04 03:04:00,2.10305,2.10319,2.10283,2.10284,7000000.0
2006-07-04 03:05:00,2.10283,2.1029,2.10266,2.10266,8000000.0
2006-07-04 03:07:00,2.10251,2.10279,2.10251,2.10279,8000000.0
2006-07-04 03:08:00,2.10282,2.10282,2.10271,2.10271,5000000.0
2006-07-04 03:09:00,2.10248,2.10249,2.10244,2.10244,8000000.0
2006-07-04 03:10:00,2.10227,2.10233,2.10208,2.10208,7000000.0
2006-07-04 03:11:00,2.1022,2.10251,2.1022,2.10251,10000000.0
2006-07-04 03:12:00,2.10266,2.10286,2.10265,2.10286,7000000.0
2006-07-04 03:13:00,2.10307,2.10357,2.10307,2.10351,11000000.0
2006-07-04 03:14:00,2.10401,2.10428,2.10401,2.10428,11000000.0
2006-07-04 03:15:00,2.10415,2.10415,2.10373,2.104,7000000.0
2006-07-04 03:16:00,2.10402,2.10402,2.10363,2.10377,7000000.0
2006-07-04 03:17:00,2.1034,2.10373,2.10316,2.10373,11000000.0
2006-07-04 03:18:00,2.10406,2.10412,2.10391,2.1041,10000000.0
2006-07-04 03:19:00,2.10384,2.10384,2.10341,2.10346,6000000.0
2006-07-04 03:20:00,2.10355,2.10365,2.10355,2.10359,7000000.0
2006-07-04 03:21:00,2.10361,2.1037,2.10328,2.10366,7000000.0
2006-07-04 03:22:00,2.10357,2.10357,2.10323,2.1033,7000000.0
2006-07-04 03:23:00,2.10334,2.10341,2.10317,2.10341,7000000.0
2006-07-04 03:24:00,2.10344,2.10344,2.1015,2.10323,8000000.0
2006-07-04 03:25:00,2.10329,2.1037,2.10329,2.10345,8000000.0
2006-07-04 03:26:00,2.10331,2.10357,2.10331,2.1035,11000000.0
2006-07-04 03:27:00,2.10354,2.1036,2.10338,2.10338,8000000.0
2006-07-04 03:28:00,2.10324,2.1033,2.10307,2.10307,10000000.0
2006-07-04 03:29:00,2.10309,2.10326,2.10293,2.10299,11000000.0
2006-07-04 03:30:00,2.10301,2.10301,2.10279,2.10284,7000000.0
2006-07-04 03:31:00,2.10275,2.10296,2.10275,2.10296,9000000.0
2006-07-04 03:32:00,2.10314,2.10321,2.10314,2.10321,6000000.0
2006-07-04 03:33:00,2.10282,2.10297,2.10275,2.10297,7000000.0
2006-07-04 03:34:00,2.10288,2.10297,2.10281,2.10297,8000000.0
2006-07-04 03:35:00,2.10277,2.10291,2.10272,2.10272,10000000.0
2006-07-04 03:36:00,2.10274,2.10274,2.10243,2.10243,5000000.0
2006-07-04 03:37:00,2.10236,2.10243,2.10236,2.10238,9000000.0
2006-07-04 03:38:00,2.10251,2.10269,2.10247,2.10255,7000000.0
2006-07-04 03:39:00,2.10235,2.10235,2.10205,2.10205,8000000.0
2006-07-04 03:40:00,2.10198,2.10198,2.10169,2.10169,4000000.0
2006-07-04 03:41:00,2.10178,2.10289,2.10178,2.10289,10000000.0
2006-07-04 03:42:00,2.10211,2.10222,2.10206,2.1021,10000000.0
2006-07-04 03:43:00,2.10229,2.10237,2.10225,2.10231,8000000.0
2006-07-04 03:44:00,2.10314,2.10339,2.10314,2.10317,8000000.0
2006-07-04 03:45:00,2.10302,2.10302,2.10266,2.10292,8000000.0
2006-07-04 03:47:00,2.10287,2.10295,2.10274,2.10274,7000000.0
2006-07-04 03:48:00,2.10291,2.10291,2.10283,2.10283,2000000.0
2006-07-04 03:49:00,2.10265,2.10282,2.10265,2.10282,8000000.0
2006-07-04 03:50:00,2.10289,2.10305,2.10286,2.10305,8000000.0
2006-07-04 03:52:00,2.1029,2.10305,2.10286,2.10304,8000000.0
2006-07-04 03:53:00,2.10313,2.10319,2.10303,2.10308,10000000.0
2006-07-04 03:55:00,2.10337,2.10353,2.10335,2.10335,7000000.0
2006-07-04 03:56:00,2.10337,2.1034,2.10327,2.1034,7000000.0
2006-07-04 03:57:00,2.10333,2.10349,2.10326,2.10345,8000000.0
2006-07-04 03:59:00,2.10339,2.10339,2.10308,2.10308,7000000.0
2006-07-04 04:00:00,2.103,2.103,2.10234,2.10248,6000000.0
2006-07-04 04:01:00,2.10254,2.10269,2.10254,2.10269,7000000.0
2006-07-04 04:02:00,2.10251,2.10274,2.10251,2.10267,8000000.0
2006-07-04 04:03:00,2.10279,2.1028,2.10247,2.10247,8000000.0
2006-07-04 04:04:00,2.10228,2.10241,2.10215,2.10215,8000000.0
2006-07-04 04:05:00,2.10234,2.1031,2.10234,2.1031,8000000.0
2006-07-04 04:06:00,2.10278,2.10341,2.10278,2.10341,9000000.0
2006-07-04 04:08:00,2.10334,2.10334,2.10303,2.10308,5000000.0
2006-07-04 04:10:00,2.10337,2.10356,2.10337,2.10347,8000000.0
2006-07-04 04:11:00,2.10317,2.10336,2.10317,2.10327,7000000.0
2006-07-04 04:12:00,2.10311,2.1033,2.10311,2.1033,7000000.0
2006-07-04 04:13:00,2.10325,2.10344,2.10324,2.10324,8000000.0
2006-07-04 04:14:00,2.10318,2.10318,2.10242,2.10242,7000000.0
2006-07-04 04:15:00,2.10276,2.10309,2.10276,2.10309,7000000.0
2006-07-04 04:16:00,2.10357,2.10364,2.10341,2.1036,11000000.0
2006-07-04 04:17:00,2.10352,2.10369,2.10343,2.10369,7000000.0
2006-07-04 04:18:00,2.10361,2.1037,2.10358,2.10359,8000000.0
2006-07-04 04:19:00,2.10356,2.10356,2.10341,2.10351,8000000.0
2006-07-04 04:20:00,2.10353,2.10379,2.10347,2.10366,10000000.0
2006-07-04 04:22:00,2.10335,2.10335,2.10302,2.10302,9000000.0
2006-07-04 04:23:00,2.10277,2.10358,2.10277,2.10358,7000000.0
2006-07-04 04:24:00,2.10367,2.10373,2.10362,2.10364,9000000.0
2006-07-04 04:25:00,2.10361,2.10364,2.10342,2.10363,7000000.0
2006-07-04 04:26:00,2.10365,2.10398,2.10365,2.10376,7000000.0
2006-07-04 04:27:00,2.10382,2.10415,2.10382,2.1039,8000000.0
2006-07-04 04:30:00,2.10381,2.10389,2.10362,2.10389,9000000.0
2006-07-04 04:31:00,2.1039,2.1039,2.10375,2.10377,10000000.0
2006-07-04 04:32:00,2.10368,2.1038,2.10339,2.1038,9000000.0
2006-07-04 04:33:00,2.10381,2.10381,2.10361,2.10361,8000000.0
2006-07-04 04:34:00,2.10374,2.10398,2.10374,2.10398,7000000.0
2006-07-04 04:35:00,2.10408,2.10408,2.10382,2.10382,7000000.0
2006-07-04 04:36:00,2.1039,2.10402,2.1038,2.1038,6000000.0
2006-07-04 04:37:00,2.10375,2.10389,2.10375,2.10376,11000000.0
2006-07-04 04:38:00,2.10378,2.10384,2.10373,2.10376,9000000.0
2006-07-04 04:39:00,2.1037,2.10377,2.10361,2.10361,9000000.0
2006-07-04 04:40:00,2.10367,2.10374,2.10363,2.10365,9000000.0
2006-07-04 04:42:00,2.1038,2.1039,2.10373,2.10373,7000000.0
2006-07-04 04:46:00,2.10371,2.10371,2.10342,2.10342,6000000.0
2006-07-04 04:47:00,2.10353,2.10359,2.10353,2.10359,2000000.0
2006-07-04 04:48:00,2.10376,2.1038,2.10367,2.1038,7000000.0
2006-07-04 04:50:00,2.10373,2.10381,2.10373,2.10381,2000000.0
2006-07-04 04:51:00,2.10399,2.10449,2.10399,2.10428,7000000.0
2006-07-04 04:53:00,2.10424,2.10446,2.10405,2.10405,9000000.0
2006-07-04 04:54:00,2.10447,2.10463,2.10447,2.10463,7000000.0
2006-07-04 04:55:00,2.10464,2.10516,2.10464,2.10516,8000000.0
2006-07-04 04:56:00,2.10519,2.10526,2.10489,2.10489,7000000.0
2006-07-04 04:57:00,2.10484,2.10516,2.1047,2.1047,8000000.0
2006-07-04 05:00:00,2.10422,2.10429,2.10414,2.10414,7000000.0
2006-07-04 05:01:00,2.10443,2.10455,2.10439,2.10452,7000000.0
2006-07-04 05:02:00,2.10464,2.10474,2.10451,2.10474,7000000.0
2006-07-04 05:03:00,2.10492,2.10492,2.1047,2.10492,7000000.0
2006-07-04 05:04:00,2.10471,2.1049,2.10469,2.10469,7000000.0
2006-07-04 05:05:00,2.10441,2.10471,2.10439,2.10471,8000000.0
2006-07-04 05:06:00,2.10455,2.10459,2.10437,2.10437,8000000.0
2006-07-04 05:11:00,2.10436,2.10436,2.10403,2.10405,8000000.0
2006-07-04 05:12:00,2.10394,2.104,2.10375,2.10377,11000000.0
2006-07-04 05:14:00,2.1038,2.1038,2.10343,2.10379,11000000.0
2006-07-04 05:15:00,2.1035,2.1037,2.10349,2.10369,11000000.0
2006-07-04 05:16:00,2.10383,2.10383,2.10358,2.10372,9000000.0
2006-07-04 05:18:00,2.10415,2.10415,2.10397,2.10397,8000000.0
2006-07-04 05:21:00,2.10386,2.10399,2.10386,2.10391,8000000.0
2006-07-04 05:22:00,2.10375,2.10391,2.10367,2.10367,7000000.0
2006-07-04 05:23:00,2.10381,2.10423,2.10381,2.10402,10000000.0
2006-07-04 05:26:00,2.10402,2.10402,2.10377,2.10395,7000000.0
2006-07-04 05:27:00,2.1039,2.10394,2.10371,2.10371,8000000.0
2006-07-04 05:28:00,2.10373,2.10393,2.10373,2.10376,9000000.0
2006-07-04 05:30:00,2.10387,2.10387,2.10351,2.10351,7000000.0
2006-07-04 05:31:00,2.10333,2.10362,2.1032,2.10362,8000000.0
2006-07-04 05:32:00,2.10359,2.10359,2.10303,2.10309,8000000.0
2006-07-04 05:33:00,2.10287,2.10287,2.1025,2.10255,9000000.0
2006-07-04 05:34:00,2.10282,2.10282,2.10271,2.1028,5000000.0
2006-07-04 05:35:00,2.10294,2.1034,2.10291,2.10311,7000000.0
2006-07-04 05:36:00,2.10362,2.10375,2.10354,2.10354,11000000.0
2006-07-04 05:37:00,2.10345,2.10345,2.10336,2.10336,7000000.0
2006-07-04 05:38:00,2.10335,2.10352,2.10335,2.10335,6000000.0
2006-07-04 05:39:00,2.10351,2.10351,2.10342,2.10344,7000000.0
2006-07-04 05:40:00,2.10339,2.10352,2.10326,2.10352,8000000.0
2006-07-04 05:42:00,2.10374,2.10396,2.10367,2.10396,7000000.0
2006-07-04 05:44:00,2.10394,2.10394,2.10354,2.10387,8000000.0
2006-07-04 05:45:00,2.104,2.10414,2.10389,2.10405,11000000.0
2006-07-04 05:46:00,2.10404,2.10428,2.10404,2.10425,5000000.0
2006-07-04 05:47:00,2.10424,2.10428,2.10414,2.10414,8000000.0
2006-07-04 05:48:00,2.10409,2.10426,2.10409,2.10426,7000000.0
2006-07-04 05:49:00,2.10416,2.10428,2.10415,2.10415,8000000.0
2006-07-04 05:50:00,2.1042,2.10428,2.10415,2.10418,9000000.0
2006-07-04 05:51:00,2.10407,2.10433,2.10407,2.10433,8000000.0
2006-07-04 05:52:00,2.10415,2.10433,2.10415,2.10422,8000000.0
2006-07-04 05:53:00,2.10414,2.10415,2.10405,2.10405,7000000.0
2006-07-04 05:54:00,2.10398,2.10399,2.10391,2.10393,10000000.0
2006-07-04 06:02:00,2.10406,2.10414,2.10398,2.10398,7000000.0
2006-07-04 06:03:00,2.10414,2.10414,2.10392,2.10394,8000000.0
2006-07-04 06:04:00,2.10402,2.10411,2.10394,2.10404,7000000.0
2006-07-04 06:05:00,2.10413,2.10417,2.10391,2.10417,7000000.0
2006-07-04 06:06:00,2.10411,2.10411,2.10402,2.10402,5000000.0
2006-07-04 06:07:00,2.10408,2.10416,2.10408,2.10416,7000000.0
2006-07-04 06:11:00,2.10419,2.10419,2.10403,2.10405,8000000.0
2006-07-04 06:12:00,2.10404,2.10419,2.10402,2.10419,8000000.0
2006-07-04 06:13:00,2.10418,2.1042,2.10412,2.10412,8000000.0
2006-07-04 06:16:00,2.1042,2.1042,2.1041,2.1041,5000000.0
2006-07-04 06:18:00,2.10407,2.10439,2.10407,2.10424,9000000.0
2006-07-04 06:21:00,2.1042,2.1042,2.10399,2.10413,8000000.0
2006-07-04 06:22:00,2.10425,2.10437,2.10409,2.10433,8000000.0
2006-07-04 06:24:00,2.10425,2.10444,2.10424,2.10431,11000000.0
2006-07-04 06:25:00,2.10435,2.10435,2.10421,2.1043,11000000.0
2006-07-04 06:26:00,2.10417,2.10417,2.10397,2.10408,11000000.0
2006-07-04 06:28:00,2.10409,2.10409,2.10394,2.10398,8000000.0
2006-07-04 06:30:00,2.10403,2.10403,2.10393,2.10395,8000000.0
2006-07-04 06:31:00,2.10386,2.10386,2.10365,2.10381,7000000.0
2006-07-04 06:32:00,2.10374,2.1038,2.10367,2.10367,6000000.0
2006-07-04 06:33:00,2.10374,2.10386,2.10374,2.10384,7000000.0
2006-07-04 06:34:00,2.10396,2.10406,2.10389,2.10393,7000000.0
2006-07-04 06:35:00,2.10403,2.10414,2.10395,2.10409,11000000.0
2006-07-04 06:36:00,2.10396,2.10412,2.10396,2.10398,5000000.0
2006-07-04 06:37:00,2.10415,2.10415,2.10398,2.10408,10000000.0
2006-07-04 06:38:00,2.10407,2.10414,2.10397,2.10409,5000000.0
2006-07-04 06:39:00,2.104,2.10421,2.104,2.10409,11000000.0
2006-07-04 06:40:00,2.10399,2.10399,2.10324,2.10324,7000000.0
2006-07-04 06:41:00,2.10339,2.10351,2.10338,2.10338,7000000.0
2006-07-04 06:42:00,2.10356,2.10382,2.10356,2.10382,5000000.0
2006-07-04 06:43:00,2.10355,2.10366,2.10353,2.10364,7000000.0
2006-07-04 06:44:00,2.10365,2.10365,2.1035,2.10365,8000000.0
2006-07-04 06:45:00,2.10369,2.10371,2.10359,2.10361,8000000.0
2006-07-04 06:46:00,2.10363,2.10367,2.1034,2.1036,10000000.0
2006-07-04 06:47:00,2.1035,2.10353,2.10316,2.10316,8000000.0
2006-07-04 06:48:00,2.1032,2.1032,2.10272,2.10274,7000000.0
2006-07-04 06:49:00,2.1024,2.10279,2.1024,2.1027,8000000.0
2006-07-04 06:50:00,2.10261,2.10266,2.10239,2.10241,5000000.0
2006-07-04 06:51:00,2.10238,2.10281,2.10238,2.10258,10000000.0
2006-07-04 06:52:00,2.10262,2.10262,2.10235,2.10236,8000000.0
2006-07-04 06:53:00,2.10225,2.10225,2.10205,2.1021,8000000.0
2006-07-04 06:54:00,2.10261,2.10261,2.10227,2.10227,7000000.0
2006-07-04 06:55:00,2.10248,2.10303,2.10212,2.10303,7000000.0
2006-07-04 06:56:00,2.10305,2.10305,2.10262,2.10262,4000000.0
2006-07-04 06:57:00,2.10244,2.1026,2.1024,2.10258,7000000.0
2006-07-04 06:58:00,2.10253,2.10264,2.10238,2.10262,7000000.0
2006-07-04 06:59:00,2.10257,2.10263,2.10244,2.10258,7000000.0
2006-07-04 07:00:00,2.1026,2.10268,2.1026,2.10261,7000000.0
2006-07-04 07:01:00,2.10266,2.10292,2.10259,2.10292,7000000.0
2006-07-04 07:02:00,2.10296,2.10299,2.10272,2.10272,7000000.0
2006-07-04 07:03:00,2.10258,2.10293,2.10258,2.10293,7000000.0
2006-07-04 07:04:00,2.10297,2.10297,2.10264,2.10264,8000000.0
2006-07-04 07:07:00,2.10264,2.10278,2.10261,2.10278,11000000.0
2006-07-04 07:08:00,2.10268,2.10268,2.10245,2.10252,9000000.0
2006-07-04 07:09:00,2.10249,2.10254,2.10238,2.10248,8000000.0
2006-07-04 07:10:00,2.10242,2.10268,2.10242,2.10268,7000000.0
2006-07-04 07:11:00,2.10281,2.10281,2.10253,2.10268,10000000.0
2006-07-04 07:12:00,2.1028,2.10286,2.10274,2.10284,7000000.0
2006-07-04 07:13:00,2.10267,2.10276,2.10257,2.10257,8000000.0
2006-07-04 07:14:00,2.10247,2.10256,2.10246,2.10252,7000000.0
2006-07-04 07:15:00,2.10236,2.10236,2.10213,2.10222,10000000.0
2006-07-04 07:17:00,2.10226,2.10249,2.10226,2.10249,11000000.0
2006-07-04 07:18:00,2.10236,2.10236,2.10161,2.10161,8000000.0
2006-07-04 07:19:00,2.10161,2.1017,2.10139,2.10142,8000000.0
2006-07-04 07:20:00,2.10143,2.10159,2.1012,2.10159,9000000.0
2006-07-04 07:21:00,2.10163,2.10205,2.10163,2.10205,10000000.0
2006-07-04 07:22:00,2.1018,2.10233,2.1018,2.10233,11000000.0
2006-07-04 07:23:00,2.10211,2.10211,2.10172,2.10183,7000000.0
2006-07-04 07:24:00,2.10177,2.10177,2.10157,2.10162,9000000.0
2006-07-04 07:25:00,2.10176,2.10176,2.10164,2.10168,8000000.0
2006-07-04 07:27:00,2.10202,2.10202,2.1018,2.1019,7000000.0
2006-07-04 07:28:00,2.10198,2.10257,2.10198,2.10257,7000000.0
2006-07-04 07:29:00,2.102,2.10209,2.102,2.10207,8000000.0
2006-07-04 07:30:00,2.10184,2.10193,2.10165,2.10193,8000000.0
2006-07-04 07:31:00,2.10202,2.10207,2.10189,2.10189,7000000.0
2006-07-04 07:33:00,2.10189,2.10189,2.10175,2.10181,8000000.0
2006-07-04 07:34:00,2.10184,2.10205,2.10165,2.10165,11000000.0
2006-07-04 07:35:00,2.10186,2.10196,2.10182,2.10182,8000000.0
2006-07-04 07:37:00,2.10146,2.10165,2.10141,2.10141,7000000.0
2006-07-04 07:39:00,2.10151,2.1017,2.10148,2.10148,7000000.0
2006-07-04 07:40:00,2.10135,2.10135,2.10097,2.10097,8000000.0
2006-07-04 07:41:00,2.10085,2.10125,2.10085,2.10125,9000000.0
2006-07-04 07:44:00,2.10141,2.10141,2.10104,2.1011,7000000.0
2006-07-04 07:45:00,2.10139,2.10139,2.10111,2.10115,7000000.0
2006-07-04 07:47:00,2.1012,2.1012,2.10108,2.10114,7000000.0
2006-07-04 07:48:00,2.10105,2.10127,2.10105,2.10107,8000000.0
2006-07-04 07:49:00,2.10103,2.10112,2.10076,2.10077,8000000.0
2006-07-04 07:50:00,2.10048,2.10078,2.10048,2.10077,7000000.0
2006-07-04 07:51:00,2.10096,2.10099,2.10085,2.10097,8000000.0
2006-07-04 07:52:00,2.10076,2.10107,2.10072,2.10107,10000000.0
2006-07-04 07:53:00,2.10098,2.10136,2.10098,2.10113,11000000.0
2006-07-04 07:54:00,2.10089,2.10089,2.10035,2.10038,9000000.0
2006-07-04 07:55:00,2.10075,2.10075,2.10045,2.10049,9000000.0
2006-07-04 07:56:00,2.10064,2.1008,2.10048,2.10048,9000000.0
2006-07-04 07:57:00,2.10061,2.10136,2.10061,2.10132,7000000.0
2006-07-04 07:58:00,2.10189,2.10194,2.1018,2.10194,7000000.0
2006-07-04 07:59:00,2.10186,2.10201,2.10162,2.10195,7000000.0
2006-07-04 08:00:00,2.10179,2.10217,2.10179,2.10203,8000000.0
2006-07-04 08:01:00,2.10217,2.10221,2.10195,2.10221,10000000.0
2006-07-04 08:02:00,2.10229,2.10229,2.1022,2.10221,7000000.0
2006-07-04 08:03:00,2.10212,2.10236,2.10209,2.10236,8000000.0
2006-07-04 08:04:00,2.10236,2.10245,2.102,2.102,8000000.0
2006-07-04 08:05:00,2.10218,2.10281,2.10218,2.10281,8000000.0
2006-07-04 08:06:00,2.10247,2.10247,2.10163,2.10163,6000000.0
2006-07-04 08:07:00,2.10176,2.10189,2.10176,2.10189,7000000.0
2006-07-04 08:08:00,2.1019,2.10196,2.10171,2.10171,7000000.0
2006-07-04 08:09:00,2.10151,2.10154,2.10131,2.10154,7000000.0
2006-07-04 08:10:00,2.10132,2.10132,2.10114,2.10121,7000000.0
2006-07-04 08:11:00,2.1013,2.10157,2.10123,2.10149,8000000.0
2006-07-04 08:12:00,2.10149,2.10162,2.10129,2.10129,9000000.0
2006-07-04 08:13:00,2.10113,2.10128,2.10111,2.10128,7000000.0
2006-07-04 08:14:00,2.10131,2.10156,2.10131,2.10156,9000000.0
2006-07-04 08:15:00,2.10158,2.10185,2.10157,2.10185,8000000.0
2006-07-04 08:16:00,2.10178,2.10178,2.10154,2.10164,11000000.0
2006-07-04 08:17:00,2.10154,2.10178,2.10154,2.10173,7000000.0
2006-07-04 08:18:00,2.10176,2.10197,2.10166,2.1019,9000000.0
2006-07-04 08:19:00,2.10147,2.10199,2.10147,2.10162,7000000.0
2006-07-04 08:20:00,2.10137,2.1019,2.10137,2.1019,8000000.0
2006-07-04 08:21:00,2.10159,2.10198,2.10159,2.10164,8000000.0
2006-07-04 08:22:00,2.10141,2.10141,2.10104,2.10104,8000000.0
2006-07-04 08:23:00,2.10138,2.10154,2.10126,2.10154,7000000.0
2006-07-04 08:24:00,2.10159,2.10196,2.10159,2.10196,7000000.0
2006-07-04 08:25:00,2.10182,2.10182,2.10172,2.10177,8000000.0
2006-07-04 08:26:00,2.10165,2.10166,2.10135,2.10135,7000000.0
2006-07-04 08:27:00,2.10164,2.10175,2.10148,2.10148,10000000.0
2006-07-04 08:28:00,2.10165,2.10195,2.10165,2.10195,7000000.0
2006-07-04 08:29:00,2.10173,2.1019,2.10167,2.10171,10000000.0
2006-07-04 08:30:00,2.10183,2.10193,2.10182,2.10185,7000000.0
2006-07-04 08:31:00,2.1018,2.10202,2.10175,2.10181,10000000.0
2006-07-04 08:32:00,2.10128,2.10166,2.10128,2.10166,8000000.0
2006-07-04 08:33:00,2.1017,2.1017,2.10151,2.10151,7000000.0
2006-07-04 08:34:00,2.10166,2.10205,2.10166,2.10205,9000000.0
2006-07-04 08:35:00,2.10215,2.10242,2.10215,2.1023,9000000.0
2006-07-04 08:36:00,2.1023,2.10242,2.10186,2.10186,8000000.0
2006-07-04 08:37:00,2.10175,2.10199,2.10165,2.10199,9000000.0
2006-07-04 08:38:00,2.10195,2.10206,2.10186,2.10206,10000000.0
2006-07-04 08:39:00,2.10196,2.10196,2.10175,2.1018,11000000.0
2006-07-04 08:40:00,2.10149,2.10206,2.10149,2.10206,8000000.0
2006-07-04 08:41:00,2.10202,2.10202,2.10182,2.10183,11000000.0
2006-07-04 08:42:00,2.10189,2.10196,2.10173,2.10194,10000000.0
2006-07-04 08:43:00,2.10195,2.10296,2.10195,2.10296,8000000.0
2006-07-04 08:44:00,2.10252,2.10258,2.1023,2.10235,10000000.0
2006-07-04 08:45:00,2.10214,2.10234,2.10214,2.10234,8000000.0
2006-07-04 08:46:00,2.1022,2.1026,2.10051,2.1026,8000000.0
2006-07-04 08:47:00,2.10309,2.10351,2.10309,2.10344,7000000.0
2006-07-04 08:48:00,2.1036,2.10365,2.10353,2.10358,8000000.0
2006-07-04 08:49:00,2.10324,2.10344,2.10293,2.10344,11000000.0
2006-07-04 08:50:00,2.10373,2.10377,2.10363,2.10363,7000000.0
2006-07-04 08:51:00,2.10352,2.10352,2.10323,2.10332,8000000.0
2006-07-04 08:52:00,2.10341,2.1035,2.10337,2.10348,9000000.0
2006-07-04 08:53:00,2.10342,2.10342,2.10268,2.10294,8000000.0
2006-07-04 08:54:00,2.10284,2.10331,2.10284,2.10331,8000000.0
2006-07-04 08:55:00,2.10346,2.10352,2.10339,2.10347,8000000.0
2006-07-04 08:56:00,2.10346,2.1035,2.10338,2.10344,7000000.0
2006-07-04 08:57:00,2.10306,2.10312,2.10304,2.10305,8000000.0
2006-07-04 08:58:00,2.10297,2.10316,2.10295,2.10316,7000000.0
2006-07-04 08:59:00,2.10344,2.10344,2.10304,2.10304,7000000.0
2006-07-04 09:00:00,2.10313,2.10315,2.10293,2.10297,8000000.0
2006-07-04 09:01:00,2.10318,2.10352,2.10318,2.10327,9000000.0
2006-07-04 09:02:00,2.10344,2.10375,2.10344,2.10375,10000000.0
2006-07-04 09:04:00,2.10329,2.10331,2.10322,2.10331,7000000.0
2006-07-04 09:06:00,2.10302,2.1033,2.10302,2.10321,11000000.0
2006-07-04 09:07:00,2.10336,2.10349,2.10333,2.10336,8000000.0
2006-07-04 09:08:00,2.10355,2.10392,2.10355,2.10392,7000000.0
2006-07-04 09:09:00,2.10352,2.10362,2.10338,2.10362,11000000.0
2006-07-04 09:10:00,2.10342,2.10418,2.10342,2.10418,7000000.0
2006-07-04 09:11:00,2.10494,2.10494,2.10447,2.10447,9000000.0
2006-07-04 09:12:00,2.10482,2.10539,2.10482,2.10496,8000000.0
2006-07-04 09:13:00,2.10545,2.10553,2.10492,2.10519,9000000.0
2006-07-04 09:14:00,2.10531,2.10533,2.10475,2.10475,11000000.0
2006-07-04 09:15:00,2.10465,2.10474,2.10458,2.10474,7000000.0
2006-07-04 09:16:00,2.10509,2.10534,2.10483,2.10534,8000000.0
2006-07-04 09:17:00,2.10562,2.10589,2.10556,2.10571,11000000.0
2006-07-04 09:18:00,2.10585,2.10585,2.10555,2.10562,8000000.0
2006-07-04 09:19:00,2.10578,2.10633,2.10578,2.10633,7000000.0
2006-07-04 09:20:00,2.10628,2.10628,2.1055,2.1055,7000000.0
2006-07-04 09:21:00,2.10558,2.10563,2.10538,2.10561,8000000.0
2006-07-04 09:22:00,2.10571,2.10603,2.10571,2.10592,8000000.0
2006-07-04 09:23:00,2.10538,2.10628,2.10538,2.10628,7000000.0
2006-07-04 09:24:00,2.10632,2.10646,2.10632,2.10641,8000000.0
2006-07-04 09:26:00,2.10664,2.1068,2.10662,2.10668,11000000.0
2006-07-04 09:27:00,2.10668,2.10674,2.10634,2.10642,11000000.0
2006-07-04 09:28:00,2.10647,2.10648,2.10627,2.10632,9000000.0
2006-07-04 09:29:00,2.10626,2.10626,2.10576,2.10591,8000000.0
2006-07-04 09:30:00,2.10594,2.10609,2.10591,2.106,7000000.0
2006-07-04 09:31:00,2.10577,2.10607,2.10577,2.10589,7000000.0
2006-07-04 09:32:00,2.10585,2.10592,2.10573,2.10573,7000000.0
2006-07-04 09:33:00,2.10578,2.10583,2.10565,2.10579,8000000.0
2006-07-04 09:34:00,2.10534,2.10557,2.10534,2.10557,7000000.0
2006-07-04 09:35:00,2.10559,2.10559,2.10542,2.10542,10000000.0
2006-07-04 09:36:00,2.10511,2.10526,2.10504,2.10516,8000000.0
2006-07-04 09:37:00,2.10504,2.10504,2.10451,2.1046,11000000.0
2006-07-04 09:38:00,2.10464,2.10493,2.1029,2.1049,11000000.0
2006-07-04 09:39:00,2.10488,2.10494,2.1048,2.10494,7000000.0
2006-07-04 09:40:00,2.10497,2.10497,2.10482,2.10485,9000000.0
2006-07-04 09:41:00,2.10507,2.10536,2.10507,2.10529,8000000.0
2006-07-04 09:42:00,2.10535,2.10551,2.10533,2.10536,10000000.0
2006-07-04 09:43:00,2.10537,2.1055,2.10527,2.10534,11000000.0
2006-07-04 09:44:00,2.10528,2.10539,2.10523,2.10526,8000000.0
2006-07-04 09:45:00,2.10518,2.10544,2.10518,2.10544,7000000.0
2006-07-04 09:46:00,2.10549,2.10549,2.1051,2.10539,11000000.0
2006-07-04 09:47:00,2.10534,2.10543,2.10527,2.10543,9000000.0
2006-07-04 09:49:00,2.10537,2.10563,2.10537,2.10545,11000000.0
2006-07-04 09:50:00,2.10506,2.10521,2.10495,2.10521,8000000.0
2006-07-04 09:51:00,2.1048,2.10484,2.10467,2.10475,8000000.0
2006-07-04 09:52:00,2.10466,2.10495,2.10464,2.10495,8000000.0
2006-07-04 09:53:00,2.10494,2.10517,2.10494,2.1051,10000000.0
2006-07-04 09:54:00,2.10516,2.10516,2.10495,2.10495,5000000.0
2006-07-04 09:55:00,2.10483,2.10483,2.10399,2.10399,8000000.0
2006-07-04 09:56:00,2.10363,2.10378,2.10308,2.10308,10000000.0
2006-07-04 09:57:00,2.10277,2.10323,2.10277,2.10304,8000000.0
2006-07-04 09:58:00,2.10273,2.10273,2.10247,2.10247,8000000.0
2006-07-04 09:59:00,2.10233,2.10233,2.10137,2.10137,10000000.0
2006-07-04 10:00:00,2.10152,2.10188,2.10152,2.10171,10000000.0
2006-07-04 10:01:00,2.10173,2.10175,2.10156,2.10165,10000000.0
2006-07-04 10:02:00,2.10171,2.1019,2.10149,2.10184,10000000.0
2006-07-04 10:04:00,2.10161,2.10169,2.10157,2.10157,7000000.0
2006-07-04 10:05:00,2.10164,2.10177,2.10164,2.10177,11000000.0
2006-07-04 10:06:00,2.10172,2.10172,2.1015,2.1015,7000000.0
2006-07-04 10:09:00,2.10157,2.10168,2.10156,2.10168,7000000.0
2006-07-04 10:12:00,2.10182,2.10187,2.10148,2.10178,8000000.0
2006-07-04 10:14:00,2.10174,2.10174,2.10152,2.10152,7000000.0
2006-07-04 10:15:00,2.10149,2.10207,2.10149,2.10178,10000000.0
2006-07-04 10:16:00,2.10181,2.10217,2.10181,2.10217,7000000.0
2006-07-04 10:17:00,2.10239,2.10256,2.10231,2.10256,11000000.0
2006-07-04 10:18:00,2.10252,2.10252,2.10217,2.10217,8000000.0
2006-07-04 10:19:00,2.10224,2.10224,2.10198,2.10222,9000000.0
2006-07-04 10:20:00,2.10239,2.10244,2.10232,2.10238,7000000.0
2006-07-04 10:21:00,2.10238,2.10242,2.1023,2.1024,8000000.0
2006-07-04 10:22:00,2.10229,2.10231,2.10213,2.10225,7000000.0
2006-07-04 10:23:00,2.10195,2.10236,2.10195,2.10236,7000000.0
2006-07-04 10:25:00,2.10246,2.10246,2.1022,2.10241,9000000.0
2006-07-04 10:26:00,2.1024,2.1024,2.10211,2.10214,11000000.0
2006-07-04 10:27:00,2.10226,2.10228,2.10193,2.10213,8000000.0
2006-07-04 10:30:00,2.10203,2.10235,2.10203,2.10235,8000000.0
2006-07-04 10:31:00,2.10253,2.10281,2.1025,2.10259,7000000.0
2006-07-04 10:32:00,2.10267,2.10291,2.1026,2.10291,9000000.0
2006-07-04 10:33:00,2.10288,2.10297,2.1027,2.10271,7000000.0
2006-07-04 10:34:00,2.10254,2.10276,2.10251,2.10276,7000000.0
2006-07-04 10:35:00,2.10287,2.10287,2.10252,2.10264,7000000.0
2006-07-04 10:36:00,2.10221,2.10246,2.10217,2.10246,8000000.0
2006-07-04 10:37:00,2.10239,2.1027,2.10239,2.10241,8000000.0
2006-07-04 10:38:00,2.10235,2.10254,2.10233,2.10254,10000000.0
2006-07-04 10:39:00,2.10251,2.10254,2.10232,2.10235,8000000.0
2006-07-04 10:40:00,2.10223,2.10223,2.10203,2.10209,7000000.0
2006-07-04 10:41:00,2.10197,2.10197,2.10185,2.10185,9000000.0
2006-07-04 10:42:00,2.10209,2.10229,2.10202,2.10221,7000000.0
2006-07-04 10:43:00,2.10249,2.10297,2.10249,2.10274,10000000.0
2006-07-04 10:44:00,2.10259,2.10272,2.10241,2.10272,7000000.0
2006-07-04 10:45:00,2.10265,2.10268,2.10244,2.10244,8000000.0
2006-07-04 10:46:00,2.1023,2.10238,2.10209,2.10217,8000000.0
2006-07-04 10:47:00,2.10216,2.10216,2.10191,2.10213,7000000.0
2006-07-04 10:48:00,2.10236,2.10251,2.10216,2.10216,8000000.0
2006-07-04 10:49:00,2.1021,2.10222,2.10203,2.10222,9000000.0
2006-07-04 10:50:00,2.10215,2.10215,2.10201,2.10215,8000000.0
2006-07-04 10:51:00,2.10209,2.10209,2.10169,2.10181,9000000.0
2006-07-04 10:52:00,2.10155,2.10225,2.10155,2.10225,8000000.0
2006-07-04 10:53:00,2.10244,2.10256,2.10242,2.1025,9000000.0
2006-07-04 10:54:00,2.1025,2.10255,2.10238,2.10238,10000000.0
2006-07-04 10:56:00,2.10223,2.10249,2.1005,2.10241,7000000.0
2006-07-04 10:57:00,2.10239,2.10239,2.10201,2.10201,8000000.0
2006-07-04 10:59:00,2.10184,2.10263,2.10184,2.10263,11000000.0
2006-07-04 11:00:00,2.10232,2.10232,2.10069,2.10069,7000000.0
2006-07-04 11:01:00,2.10217,2.10228,2.10215,2.10215,8000000.0
2006-07-04 11:02:00,2.10213,2.10213,2.10198,2.10198,7000000.0
2006-07-04 11:03:00,2.10203,2.10217,2.10203,2.10213,11000000.0
2006-07-04 11:04:00,2.10236,2.1024,2.10222,2.10222,11000000.0
2006-07-04 11:05:00,2.10229,2.1023,2.10215,2.10226,7000000.0
2006-07-04 11:06:00,2.10176,2.10187,2.10173,2.10175,8000000.0
2006-07-04 11:07:00,2.10176,2.10179,2.1016,2.1016,7000000.0
2006-07-04 11:08:00,2.10174,2.10208,2.10174,2.10208,9000000.0
2006-07-04 11:09:00,2.10214,2.10214,2.10206,2.1021,8000000.0
2006-07-04 11:10:00,2.10204,2.10204,2.10165,2.1017,8000000.0
2006-07-04 11:11:00,2.10151,2.10154,2.10135,2.10135,10000000.0
2006-07-04 11:12:00,2.10134,2.10136,2.10129,2.10133,7000000.0
2006-07-04 11:13:00,2.10113,2.10113,2.10053,2.10053,11000000.0
2006-07-04 11:14:00,2.10074,2.10074,2.10042,2.10046,11000000.0
2006-07-04 11:15:00,2.101,2.101,2.10051,2.10051,7000000.0
2006-07-04 11:16:00,2.10091,2.10091,2.10042,2.10042,7000000.0
2006-07-04 11:17:00,2.10027,2.10085,2.1002,2.10085,7000000.0
2006-07-04 11:18:00,2.10106,2.10106,2.10081,2.10096,10000000.0
2006-07-04 11:19:00,2.10102,2.10115,2.101,2.10115,11000000.0
2006-07-04 11:20:00,2.10065,2.10085,2.10053,2.10085,8000000.0
2006-07-04 11:21:00,2.10117,2.10117,2.10084,2.10104,7000000.0
2006-07-04 11:22:00,2.10147,2.10165,2.10127,2.10128,8000000.0
2006-07-04 11:23:00,2.10121,2.10123,2.10109,2.10119,8000000.0
2006-07-04 11:24:00,2.10115,2.10119,2.10112,2.10118,7000000.0
2006-07-04 11:25:00,2.10113,2.10113,2.10087,2.10087,8000000.0
2006-07-04 11:26:00,2.10084,2.10097,2.10078,2.10086,11000000.0
2006-07-04 11:27:00,2.101,2.101,2.10085,2.10095,8000000.0
2006-07-04 11:29:00,2.10091,2.10096,2.10076,2.10092,8000000.0
2006-07-04 11:31:00,2.10083,2.10085,2.10071,2.10075,11000000.0
2006-07-04 11:33:00,2.10085,2.10093,2.10075,2.10093,7000000.0
2006-07-04 11:34:00,2.10092,2.10107,2.10092,2.10102,7000000.0
2006-07-04 11:35:00,2.10111,2.10114,2.101,2.10114,10000000.0
2006-07-04 11:36:00,2.10115,2.10115,2.10068,2.10068,8000000.0
2006-07-04 11:37:00,2.10045,2.10095,2.10045,2.10074,8000000.0
2006-07-04 11:38:00,2.10084,2.10084,2.10045,2.10045,9000000.0
2006-07-04 11:39:00,2.10005,2.10005,2.09967,2.0997,9000000.0
2006-07-04 11:40:00,2.09965,2.09965,2.09927,2.09936,11000000.0
2006-07-04 11:41:00,2.0996,2.09961,2.09929,2.09961,11000000.0
2006-07-04 11:42:00,2.09951,2.0998,2.09947,2.0998,11000000.0
2006-07-04 11:43:00,2.09956,2.09956,2.0993,2.09933,7000000.0
2006-07-04 11:44:00,2.09951,2.0997,2.09951,2.0997,7000000.0
2006-07-04 11:45:00,2.09916,2.09917,2.0985,2.0985,11000000.0
2006-07-04 11:46:00,2.09816,2.09816,2.09771,2.09771,7000000.0
2006-07-04 11:47:00,2.09728,2.09745,2.09728,2.09738,9000000.0
2006-07-04 11:48:00,2.09737,2.09763,2.09735,2.09763,10000000.0
2006-07-04 11:49:00,2.09732,2.09732,2.09554,2.09554,7000000.0
2006-07-04 11:50:00,2.09424,2.09442,2.09399,2.09441,7000000.0
2006-07-04 11:51:00,2.09485,2.09589,2.09485,2.09589,8000000.0
2006-07-04 11:52:00,2.09603,2.09623,2.09602,2.09622,10000000.0
2006-07-04 11:53:00,2.09632,2.09667,2.09614,2.09667,10000000.0
2006-07-04 11:54:00,2.09692,2.09692,2.09671,2.0969,9000000.0
2006-07-04 11:55:00,2.09679,2.09679,2.09596,2.09617,8000000.0
2006-07-04 11:56:00,2.09619,2.09683,2.09619,2.09682,11000000.0
2006-07-04 11:57:00,2.0967,2.09674,2.09661,2.09661,8000000.0
2006-07-04 11:58:00,2.09669,2.09691,2.09603,2.09603,9000000.0
2006-07-04 11:59:00,2.09632,2.0969,2.09632,2.0969,7000000.0
2006-07-04 12:00:00,2.09679,2.09695,2.09679,2.09693,7000000.0
2006-07-04 12:01:00,2.09641,2.09641,2.09545,2.09545,10000000.0
2006-07-04 12:02:00,2.0958,2.0962,2.09578,2.0962,10000000.0
2006-07-04 12:03:00,2.09608,2.09643,2.09601,2.09643,7000000.0
2006-07-04 12:04:00,2.0964,2.0964,2.09583,2.09585,9000000.0
2006-07-04 12:05:00,2.09571,2.0959,2.09539,2.09539,11000000.0
2006-07-04 12:06:00,2.09504,2.09523,2.09499,2.09499,7000000.0
2006-07-04 12:07:00,2.09501,2.09503,2.09496,2.09499,7000000.0
2006-07-04 12:08:00,2.09478,2.09478,2.09436,2.09438,9000000.0
2006-07-04 12:09:00,2.0953,2.09597,2.0953,2.09597,8000000.0
2006-07-04 12:10:00,2.09612,2.09613,2.09599,2.09603,8000000.0
2006-07-04 12:11:00,2.09595,2.09623,2.0959,2.09623,7000000.0
2006-07-04 12:12:00,2.09619,2.09619,2.09599,2.09603,7000000.0
2006-07-04 12:13:00,2.09612,2.0963,2.09597,2.09618,10000000.0
2006-07-04 12:14:00,2.09619,2.09635,2.09619,2.09634,8000000.0
2006-07-04 12:15:00,2.09625,2.09634,2.09609,2.09627,8000000.0
2006-07-04 12:16:00,2.09603,2.0964,2.09603,2.09634,8000000.0
2006-07-04 12:17:00,2.09623,2.09623,2.09613,2.09621,8000000.0
2006-07-04 12:18:00,2.09618,2.09618,2.09607,2.09614,11000000.0
2006-07-04 12:20:00,2.09605,2.09605,2.0958,2.09599,10000000.0
2006-07-04 12:21:00,2.09623,2.09683,2.09471,2.09471,7000000.0
2006-07-04 12:23:00,2.09637,2.09654,2.09626,2.09626,7000000.0
2006-07-04 12:24:00,2.09629,2.09631,2.09542,2.09542,7000000.0
2006-07-04 12:25:00,2.09472,2.09493,2.09465,2.09478,9000000.0
2006-07-04 12:26:00,2.09493,2.09551,2.09493,2.09551,8000000.0
2006-07-04 12:27:00,2.095,2.09524,2.095,2.09516,10000000.0
2006-07-04 12:28:00,2.0953,2.09533,2.09516,2.09529,9000000.0
2006-07-04 12:29:00,2.09506,2.09527,2.09488,2.09493,9000000.0
2006-07-04 12:30:00,2.09447,2.09456,2.09435,2.09456,7000000.0
2006-07-04 12:31:00,2.09459,2.0947,2.09436,2.09437,11000000.0
2006-07-04 12:32:00,2.09406,2.09416,2.09375,2.09375,7000000.0
2006-07-04 12:33:00,2.09414,2.09457,2.09413,2.0945,7000000.0
2006-07-04 12:34:00,2.09496,2.09528,2.09492,2.09528,7000000.0
2006-07-04 12:35:00,2.09556,2.09586,2.09536,2.09586,8000000.0
2006-07-04 12:36:00,2.09604,2.09604,2.09585,2.09593,8000000.0
2006-07-04 12:37:00,2.09602,2.09615,2.09579,2.09579,9000000.0
2006-07-04 12:38:00,2.09552,2.09559,2.09531,2.09559,8000000.0
2006-07-04 12:39:00,2.09551,2.09551,2.09536,2.09536,9000000.0
2006-07-04 12:40:00,2.09531,2.09531,2.09501,2.09501,7000000.0
2006-07-04 12:41:00,2.09516,2.09531,2.09505,2.09505,8000000.0
2006-07-04 12:42:00,2.09503,2.09506,2.09495,2.095,9000000.0
2006-07-04 12:43:00,2.09493,2.09524,2.09493,2.09499,9000000.0
2006-07-04 12:44:00,2.09483,2.09486,2.09442,2.09486,8000000.0
2006-07-04 12:45:00,2.09422,2.09422,2.09378,2.09401,10000000.0
2006-07-04 12:46:00,2.09408,2.09472,2.09408,2.09472,9000000.0
2006-07-04 12:47:00,2.09464,2.09467,2.09419,2.09465,10000000.0
2006-07-04 12:48:00,2.09442,2.09451,2.09413,2.09413,11000000.0
2006-07-04 12:49:00,2.09442,2.09447,2.09428,2.09428,7000000.0
2006-07-04 12:50:00,2.09464,2.09464,2.09442,2.09454,7000000.0
2006-07-04 12:51:00,2.09461,2.09469,2.09454,2.09463,8000000.0
2006-07-04 12:52:00,2.09465,2.09474,2.0944,2.09462,11000000.0
2006-07-04 12:53:00,2.09454,2.09454,2.09443,2.09443,8000000.0
2006-07-04 12:54:00,2.09437,2.09445,2.09431,2.09436,7000000.0
2006-07-04 12:55:00,2.0943,2.0943,2.09418,2.09424,8000000.0
2006-07-04 12:56:00,2.09425,2.09458,2.09425,2.09458,7000000.0
2006-07-04 12:57:00,2.0946,2.0946,2.09438,2.09438,7000000.0
2006-07-04 12:58:00,2.09437,2.0947,2.09437,2.09444,8000000.0
2006-07-04 12:59:00,2.09438,2.09438,2.09408,2.09418,7000000.0
2006-07-04 13:00:00,2.09432,2.0946,2.09432,2.0946,8000000.0
2006-07-04 13:01:00,2.09434,2.09439,2.09376,2.09376,8000000.0
2006-07-04 13:02:00,2.09422,2.09485,2.09422,2.09485,7000000.0
2006-07-04 13:03:00,2.09556,2.09556,2.09513,2.09525,8000000.0
2006-07-04 13:04:00,2.09519,2.09532,2.09517,2.09532,7000000.0
2006-07-04 13:05:00,2.09504,2.09533,2.09499,2.09529,8000000.0
2006-07-04 13:06:00,2.0954,2.09574,2.09534,2.09574,7000000.0
2006-07-04 13:07:00,2.09543,2.09563,2.09537,2.09563,7000000.0
2006-07-04 13:08:00,2.09579,2.09602,2.09579,2.09601,10000000.0
2006-07-04 13:09:00,2.09617,2.09625,2.09609,2.09609,7000000.0
2006-07-04 13:10:00,2.09647,2.09703,2.09628,2.09703,9000000.0
2006-07-04 13:11:00,2.09768,2.09777,2.09742,2.09764,8000000.0
2006-07-04 13:12:00,2.09753,2.09792,2.09743,2.09792,8000000.0
2006-07-04 13:13:00,2.09788,2.09788,2.09761,2.09761,9000000.0
2006-07-04 13:14:00,2.09704,2.09704,2.09626,2.09631,7000000.0
2006-07-04 13:15:00,2.09628,2.09641,2.09617,2.09641,8000000.0
2006-07-04 13:17:00,2.09618,2.09621,2.09595,2.09601,9000000.0
2006-07-04 13:18:00,2.09591,2.09591,2.09553,2.09585,10000000.0
2006-07-04 13:20:00,2.09575,2.09575,2.09525,2.09545,8000000.0
2006-07-04 13:21:00,2.09549,2.09551,2.09522,2.09522,7000000.0
2006-07-04 13:22:00,2.09518,2.09547,2.09511,2.09547,11000000.0
2006-07-04 13:23:00,2.09577,2.09606,2.09575,2.09606,8000000.0
2006-07-04 13:25:00,2.0961,2.09643,2.0961,2.09643,11000000.0
2006-07-04 13:26:00,2.09659,2.09707,2.09659,2.09707,10000000.0
2006-07-04 13:27:00,2.09712,2.09772,2.09709,2.09772,8000000.0
2006-07-04 13:28:00,2.09761,2.09765,2.09744,2.09765,21000000.0
2006-07-04 13:29:00,2.09768,2.09841,2.09656,2.09656,17000000.0
2006-07-04 13:30:00,2.09775,2.09828,2.09775,2.09828,7000000.0
2006-07-04 13:32:00,2.09856,2.09856,2.09721,2.09721,14000000.0
2006-07-04 13:33:00,2.09671,2.09677,2.09671,2.09674,14000000.0
2006-07-04 13:34:00,2.09678,2.09702,2.09673,2.09673,31000000.0
2006-07-04 13:35:00,2.09656,2.09658,2.0965,2.0965,17000000.0
2006-07-04 13:36:00,2.09637,2.09637,2.09615,2.09621,24000000.0
2006-07-04 13:37:00,2.09595,2.09611,2.09595,2.09607,10000000.0
2006-07-04 13:38:00,2.09573,2.09646,2.09573,2.09604,18000000.0
2006-07-04 13:39:00,2.09585,2.09604,2.09585,2.09604,15000000.0
2006-07-04 13:40:00,2.09612,2.09627,2.096,2.09619,29000000.0
2006-07-04 13:41:00,2.09597,2.09621,2.09594,2.09621,13000000.0
2006-07-04 13:42:00,2.09614,2.09615,2.0958,2.09615,8000000.0
2006-07-04 13:43:00,2.09584,2.09584,2.0955,2.0955,10000000.0
2006-07-04 13:46:00,2.09549,2.09559,2.09544,2.09552,19000000.0
2006-07-04 13:47:00,2.09549,2.09557,2.09548,2.09557,17000000.0
2006-07-04 13:48:00,2.09555,2.09565,2.09554,2.09565,22000000.0
2006-07-04 13:49:00,2.09569,2.09573,2.09569,2.09571,24000000.0
2006-07-04 13:50:00,2.09566,2.09566,2.0955,2.0955,15000000.0
2006-07-04 13:51:00,2.09556,2.09556,2.09539,2.09539,22000000.0
2006-07-04 13:53:00,2.09538,2.09554,2.09538,2.09542,28000000.0
2006-07-04 13:54:00,2.09559,2.09559,2.09535,2.09535,31000000.0
2006-07-04 13:55:00,2.09534,2.09541,2.09534,2.09541,20000000.0
2006-07-04 13:56:00,2.0953,2.09531,2.09516,2.09529,24000000.0
2006-07-04 13:57:00,2.09529,2.09529,2.09506,2.09509,34000000.0
2006-07-04 13:58:00,2.09499,2.09525,2.09499,2.09504,16000000.0
2006-07-04 14:00:00,2.09462,2.09462,2.09426,2.09431,39000000.0
2006-07-04 14:01:00,2.09435,2.09435,2.09411,2.09411,30000000.0
2006-07-04 14:02:00,2.09396,2.09434,2.09385,2.09434,19000000.0
2006-07-04 14:03:00,2.09442,2.09442,2.09419,2.09429,23000000.0
2006-07-04 14:05:00,2.09424,2.09425,2.09412,2.09412,28000000.0
2006-07-04 14:06:00,2.09408,2.09429,2.09402,2.09409,31000000.0
2006-07-04 14:07:00,2.09433,2.09433,2.09407,2.09408,31000000.0
2006-07-04 14:08:00,2.09404,2.09405,2.09366,2.09405,27000000.0
2006-07-04 14:09:00,2.09411,2.09434,2.09399,2.09434,27000000.0
2006-07-04 14:10:00,2.09432,2.09473,2.09432,2.09473,24000000.0
2006-07-04 14:11:00,2.09464,2.09464,2.09448,2.09457,21000000.0
2006-07-04 14:12:00,2.09436,2.09481,2.09436,2.0947,22000000.0
2006-07-04 14:13:00,2.09444,2.09463,2.09416,2.09418,13000000.0
2006-07-04 14:14:00,2.09416,2.09453,2.09416,2.09441,21000000.0
2006-07-04 14:15:00,2.09491,2.09491,2.09454,2.09478,25000000.0
2006-07-04 14:16:00,2.09463,2.09463,2.09338,2.09338,26000000.0
2006-07-04 14:17:00,2.0935,2.09381,2.0935,2.09363,32000000.0
2006-07-04 14:18:00,2.09348,2.09354,2.09324,2.09324,27000000.0
2006-07-04 14:19:00,2.09316,2.09316,2.09297,2.093,35000000.0
2006-07-04 14:20:00,2.09291,2.09305,2.09284,2.09287,32000000.0
2006-07-04 14:21:00,2.0928,2.09316,2.09255,2.09316,39000000.0
2006-07-04 14:22:00,2.09328,2.09362,2.09317,2.09362,22000000.0
2006-07-04 14:23:00,2.09354,2.09369,2.09348,2.09356,40000000.0
2006-07-04 14:24:00,2.09347,2.09352,2.09303,2.09352,10000000.0
2006-07-04 14:25:00,2.09412,2.09426,2.09403,2.09415,35000000.0
2006-07-04 14:26:00,2.09395,2.09395,2.09293,2.09308,18000000.0
2006-07-04 14:27:00,2.09328,2.09364,2.09309,2.09364,28000000.0
2006-07-04 14:28:00,2.09346,2.09346,2.09299,2.09317,21000000.0
2006-07-04 14:29:00,2.0931,2.09327,2.09303,2.09322,16000000.0
2006-07-04 14:30:00,2.09351,2.09357,2.09335,2.09336,25000000.0
2006-07-04 14:31:00,2.09317,2.09323,2.09313,2.09317,26000000.0
2006-07-04 14:32:00,2.09315,2.09322,2.09314,2.09314,32000000.0
2006-07-04 14:33:00,2.09309,2.09314,2.09305,2.09312,20000000.0
2006-07-04 14:34:00,2.09327,2.09361,2.09323,2.09361,25000000.0
2006-07-04 14:35:00,2.09371,2.09377,2.09368,2.09376,23000000.0
2006-07-04 14:36:00,2.09377,2.09377,2.09355,2.09355,11000000.0
2006-07-04 14:37:00,2.09351,2.09361,2.09349,2.09354,41000000.0
2006-07-04 14:38:00,2.09352,2.09352,2.09333,2.09333,54000000.0
2006-07-04 14:39:00,2.09332,2.09365,2.09332,2.09352,36000000.0
2006-07-04 14:40:00,2.0935,2.09354,2.09343,2.09352,36000000.0
2006-07-04 14:41:00,2.09347,2.09347,2.0934,2.09346,41000000.0
2006-07-04 14:42:00,2.09359,2.09404,2.09359,2.09404,19000000.0
2006-07-04 14:43:00,2.09449,2.09478,2.0943,2.09478,20000000.0
2006-07-04 14:44:00,2.09523,2.09574,2.09523,2.09574,25000000.0
2006-07-04 14:45:00,2.09588,2.0962,2.09588,2.0962,33000000.0
2006-07-04 14:46:00,2.09624,2.09631,2.09609,2.09614,11000000.0
2006-07-04 14:47:00,2.09594,2.09712,2.09594,2.09712,7000000.0
2006-07-04 14:48:00,2.09703,2.0971,2.09692,2.09692,21000000.0
2006-07-04 14:50:00,2.09658,2.09723,2.09658,2.09723,33000000.0
2006-07-04 14:51:00,2.09734,2.09754,2.09734,2.09754,37000000.0
2006-07-04 14:52:00,2.0975,2.0975,2.09726,2.09747,17000000.0
2006-07-04 14:53:00,2.09763,2.09763,2.09711,2.09723,22000000.0
2006-07-04 14:54:00,2.09708,2.09759,2.09704,2.09751,17000000.0
2006-07-04 14:55:00,2.09739,2.09747,2.0971,2.0971,7000000.0
2006-07-04 14:56:00,2.09732,2.09743,2.09707,2.09707,21000000.0
2006-07-04 14:57:00,2.09708,2.09747,2.09708,2.09747,12000000.0
2006-07-04 14:58:00,2.09729,2.09767,2.09716,2.09716,31000000.0
2006-07-04 14:59:00,2.09746,2.09849,2.09746,2.09849,20000000.0
2006-07-04 15:00:00,2.09888,2.09888,2.09836,2.09836,32000000.0
2006-07-04 15:01:00,2.09837,2.09857,2.09822,2.09857,14000000.0
2006-07-04 15:02:00,2.09824,2.09847,2.09806,2.09806,26000000.0
2006-07-04 15:03:00,2.09829,2.09853,2.09829,2.09835,30000000.0
2006-07-04 15:04:00,2.09829,2.09829,2.09748,2.09795,29000000.0
2006-07-04 15:05:00,2.09805,2.09825,2.09797,2.09806,28000000.0
2006-07-04 15:06:00,2.09796,2.09804,2.09791,2.09791,16000000.0
2006-07-04 15:07:00,2.0983,2.09836,2.09828,2.09836,26000000.0
2006-07-04 15:08:00,2.09803,2.09815,2.098,2.09812,25000000.0
2006-07-04 15:09:00,2.09861,2.09866,2.09845,2.09863,34000000.0
2006-07-04 15:10:00,2.09816,2.09835,2.09814,2.09819,36000000.0
2006-07-04 15:11:00,2.09812,2.0982,2.09809,2.09819,27000000.0
2006-07-04 15:12:00,2.09814,2.0983,2.09814,2.09824,26000000.0
2006-07-04 15:13:00,2.0983,2.09874,2.0983,2.09874,41000000.0
2006-07-04 15:14:00,2.09852,2.09881,2.09848,2.09881,30000000.0
2006-07-04 15:15:00,2.09886,2.09897,2.09878,2.09897,21000000.0
2006-07-04 15:16:00,2.09893,2.09898,2.09893,2.09898,9000000.0
2006-07-04 15:17:00,2.09913,2.0996,2.09913,2.0996,26000000.0
2006-07-04 15:18:00,2.09969,2.10014,2.09969,2.10014,10000000.0
2006-07-04 15:19:00,2.10018,2.10024,2.09996,2.09996,16000000.0
2006-07-04 15:20:00,2.09989,2.09989,2.09981,2.09988,20000000.0
2006-07-04 15:21:00,2.09996,2.09996,2.09987,2.09996,12000000.0
2006-07-04 15:22:00,2.09992,2.09995,2.09982,2.09984,22000000.0
2006-07-04 15:23:00,2.09991,2.09992,2.0997,2.0997,36000000.0
2006-07-04 15:24:00,2.09972,2.09976,2.09948,2.09948,8000000.0
2006-07-04 15:25:00,2.09933,2.09964,2.09933,2.09964,14000000.0
2006-07-04 15:26:00,2.10006,2.10006,2.09996,2.09996,40000000.0
2006-07-04 15:27:00,2.09982,2.09982,2.09959,2.09959,32000000.0
2006-07-04 15:28:00,2.09947,2.09947,2.09921,2.09921,55000000.0
2006-07-04 15:29:00,2.0992,2.09921,2.09732,2.09907,47000000.0
2006-07-04 15:31:00,2.09939,2.10062,2.09939,2.10062,58000000.0
2006-07-04 15:32:00,2.10122,2.10164,2.10122,2.10164,25000000.0
2006-07-04 15:33:00,2.10148,2.10156,2.10148,2.10156,32000000.0
2006-07-04 15:34:00,2.10156,2.10156,2.10112,2.10112,22000000.0
2006-07-04 15:35:00,2.10095,2.10103,2.10074,2.10103,30000000.0
2006-07-04 15:36:00,2.10103,2.10103,2.10094,2.10103,23000000.0
2006-07-04 15:37:00,2.10051,2.10054,2.10033,2.10033,24000000.0
2006-07-04 15:38:00,2.10025,2.10025,2.10004,2.10025,61000000.0
2006-07-04 15:39:00,2.10027,2.10042,2.10022,2.10037,40000000.0
2006-07-04 15:41:00,2.10034,2.10034,2.10003,2.10012,43000000.0
2006-07-04 15:42:00,2.10011,2.10034,2.10011,2.10033,41000000.0
2006-07-04 15:43:00,2.10029,2.10036,2.10025,2.10036,30000000.0
2006-07-04 15:44:00,2.1003,2.1003,2.10006,2.10006,29000000.0
2006-07-04 15:45:00,2.10004,2.10009,2.1,2.10005,36000000.0
2006-07-04 15:46:00,2.10005,2.10016,2.10004,2.10016,24000000.0
2006-07-04 15:47:00,2.10044,2.10111,2.10044,2.10076,31000000.0
2006-07-04 15:48:00,2.10107,2.10107,2.10096,2.10097,33000000.0
2006-07-04 15:49:00,2.10089,2.10089,2.10072,2.10085,25000000.0
2006-07-04 15:50:00,2.10096,2.10096,2.10026,2.10026,11000000.0
2006-07-04 15:52:00,2.10026,2.10052,2.10001,2.10001,23000000.0
2006-07-04 15:53:00,2.09999,2.10011,2.09942,2.09942,15000000.0
2006-07-04 15:54:00,2.09916,2.09916,2.09891,2.09914,26000000.0
2006-07-04 15:55:00,2.09915,2.09915,2.09836,2.09836,33000000.0
2006-07-04 15:56:00,2.09837,2.09844,2.09788,2.09788,6000000.0
2006-07-04 15:57:00,2.09764,2.09765,2.09691,2.09691,34000000.0
2006-07-04 15:58:00,2.09678,2.09706,2.09642,2.09706,24000000.0
2006-07-04 15:59:00,2.09715,2.09722,2.09708,2.09717,23000000.0
2006-07-04 16:00:00,2.09753,2.0976,2.0974,2.09756,51000000.0
2006-07-04 16:01:00,2.09761,2.09784,2.09758,2.0976,31000000.0
2006-07-04 16:02:00,2.09758,2.09781,2.0975,2.09781,29000000.0
2006-07-04 16:03:00,2.09741,2.09741,2.0965,2.0965,51000000.0
2006-07-04 16:04:00,2.09605,2.09605,2.09587,2.09593,38000000.0
2006-07-04 16:05:00,2.09593,2.0961,2.09588,2.0959,37000000.0
2006-07-04 16:06:00,2.09587,2.09619,2.09587,2.09618,33000000.0
2006-07-04 16:07:00,2.0963,2.0964,2.09613,2.09613,37000000.0
2006-07-04 16:08:00,2.09531,2.09536,2.09523,2.09523,37000000.0
2006-07-04 16:09:00,2.09588,2.09621,2.09588,2.09613,44000000.0
2006-07-04 16:10:00,2.09615,2.09636,2.09606,2.09636,41000000.0
2006-07-04 16:11:00,2.09612,2.09612,2.09505,2.0956,27000000.0
2006-07-04 16:12:00,2.0959,2.09614,2.09574,2.09574,22000000.0
2006-07-04 16:13:00,2.0957,2.09585,2.09539,2.09539,38000000.0
2006-07-04 16:14:00,2.0949,2.09505,2.09478,2.09486,41000000.0
2006-07-04 16:15:00,2.09472,2.09472,2.09416,2.0942,42000000.0
2006-07-04 16:16:00,2.0942,2.09451,2.0942,2.09427,45000000.0
2006-07-04 16:18:00,2.09432,2.09436,2.09426,2.09426,49000000.0
2006-07-04 16:19:00,2.09448,2.09509,2.0943,2.09509,27000000.0
2006-07-04 16:20:00,2.09527,2.09529,2.09521,2.09529,52000000.0
2006-07-04 16:21:00,2.09527,2.09527,2.09495,2.09507,37000000.0
2006-07-04 16:22:00,2.09513,2.09521,2.09504,2.09517,50000000.0
2006-07-04 16:23:00,2.09542,2.09629,2.09542,2.09629,48000000.0
2006-07-04 16:24:00,2.09627,2.09627,2.09563,2.09563,44000000.0
2006-07-04 16:25:00,2.09549,2.09549,2.09523,2.09524,28000000.0
2006-07-04 16:26:00,2.09515,2.0952,2.09512,2.09512,41000000.0
2006-07-04 16:28:00,2.09519,2.09542,2.09519,2.09538,34000000.0
2006-07-04 16:29:00,2.09531,2.09538,2.09528,2.09529,24000000.0
2006-07-04 16:30:00,2.0953,2.09544,2.09522,2.09544,43000000.0
2006-07-04 16:31:00,2.09531,2.09534,2.09504,2.09511,36000000.0
2006-07-04 16:32:00,2.09507,2.09525,2.09507,2.09511,34000000.0
2006-07-04 16:33:00,2.095,2.095,2.09483,2.09485,41000000.0
2006-07-04 16:34:00,2.09479,2.09489,2.09475,2.09475,29000000.0
2006-07-04 16:35:00,2.09483,2.09504,2.09478,2.09486,53000000.0
2006-07-04 16:36:00,2.09505,2.09505,2.09451,2.09451,43000000.0
2006-07-04 16:37:00,2.09467,2.0948,2.09458,2.09458,56000000.0
2006-07-04 16:38:00,2.09411,2.09436,2.09357,2.09406,34000000.0
2006-07-04 16:39:00,2.09394,2.09468,2.09382,2.09434,43000000.0
2006-07-04 16:40:00,2.09453,2.09479,2.09444,2.09455,63000000.0
2006-07-04 16:41:00,2.09451,2.09479,2.09438,2.09438,44000000.0
2006-07-04 16:42:00,2.09439,2.09444,2.09427,2.09444,57000000.0
2006-07-04 16:43:00,2.09445,2.09445,2.09415,2.09415,20000000.0
2006-07-04 16:44:00,2.09406,2.09413,2.09386,2.09403,34000000.0
2006-07-04 16:45:00,2.09394,2.09399,2.0938,2.09389,41000000.0
2006-07-04 16:46:00,2.09389,2.09389,2.09362,2.09377,59000000.0
2006-07-04 16:47:00,2.09378,2.09391,2.09367,2.09385,55000000.0
2006-07-04 16:48:00,2.09375,2.09375,2.09347,2.09347,46000000.0
2006-07-04 16:49:00,2.0933,2.09331,2.09319,2.09325,35000000.0
2006-07-04 16:50:00,2.09322,2.09334,2.09311,2.0933,45000000.0
2006-07-04 16:51:00,2.09342,2.09375,2.09324,2.09375,30000000.0
2006-07-04 16:52:00,2.09384,2.09384,2.09335,2.09364,30000000.0
2006-07-04 16:53:00,2.0937,2.0937,2.09282,2.09282,19000000.0
2006-07-04 16:54:00,2.09242,2.09291,2.09242,2.09289,18000000.0
2006-07-04 16:55:00,2.09303,2.09331,2.09303,2.09331,40000000.0
2006-07-04 16:56:00,2.09329,2.09329,2.09263,2.09278,37000000.0
2006-07-04 16:57:00,2.09269,2.09269,2.09248,2.09248,17000000.0
2006-07-04 16:58:00,2.09255,2.0927,2.09247,2.09248,45000000.0
2006-07-04 16:59:00,2.09243,2.09293,2.09243,2.09289,39000000.0
2006-07-04 17:00:00,2.09284,2.09355,2.09283,2.09352,47000000.0
2006-07-04 17:01:00,2.09389,2.09389,2.09293,2.09376,26000000.0
2006-07-04 17:02:00,2.09397,2.09481,2.09291,2.09291,33000000.0
2006-07-04 17:03:00,2.09385,2.09425,2.09385,2.09413,33000000.0
2006-07-04 17:04:00,2.09416,2.09438,2.09416,2.09436,37000000.0
2006-07-04 17:05:00,2.09456,2.09457,2.09441,2.09441,35000000.0
2006-07-04 17:06:00,2.09451,2.09461,2.09443,2.09459,46000000.0
2006-07-04 17:07:00,2.09452,2.09452,2.09398,2.0942,33000000.0
2006-07-04 17:08:00,2.09404,2.09415,2.09392,2.09411,45000000.0
2006-07-04 17:09:00,2.09424,2.09428,2.09421,2.09424,47000000.0
2006-07-04 17:10:00,2.09409,2.09416,2.09406,2.09406,6000000.0
2006-07-04 17:11:00,2.09408,2.09456,2.09408,2.0945,44000000.0
2006-07-04 17:12:00,2.09481,2.09563,2.09481,2.09544,23000000.0
2006-07-04 17:13:00,2.09477,2.0949,2.09424,2.0949,35000000.0
2006-07-04 17:14:00,2.09493,2.09506,2.09493,2.09493,27000000.0
2006-07-04 17:15:00,2.09497,2.09528,2.09483,2.09483,26000000.0
2006-07-04 17:16:00,2.09472,2.09524,2.09472,2.09524,27000000.0
2006-07-04 17:18:00,2.09544,2.09617,2.09544,2.09617,29000000.0
2006-07-04 17:19:00,2.09615,2.09615,2.09585,2.09603,19000000.0
2006-07-04 17:20:00,2.09589,2.09673,2.09589,2.09673,29000000.0
2006-07-04 17:21:00,2.09701,2.09778,2.0969,2.09778,26000000.0
2006-07-04 17:22:00,2.09773,2.09773,2.09732,2.09733,30000000.0
2006-07-04 17:23:00,2.09737,2.098,2.09737,2.098,32000000.0
2006-07-04 17:24:00,2.09818,2.09855,2.09813,2.09835,23000000.0
2006-07-04 17:25:00,2.0985,2.09882,2.0985,2.09882,20000000.0
2006-07-04 17:27:00,2.09872,2.09914,2.09872,2.09914,44000000.0
2006-07-04 17:28:00,2.09926,2.09926,2.09893,2.09897,39000000.0
2006-07-04 17:29:00,2.09873,2.09873,2.09852,2.09864,36000000.0
2006-07-04 17:30:00,2.09871,2.09916,2.09871,2.09916,61000000.0
2006-07-04 17:31:00,2.09941,2.09968,2.09941,2.09944,62000000.0
2006-07-04 17:32:00,2.09943,2.09953,2.09938,2.09938,54000000.0
2006-07-04 17:33:00,2.09891,2.09936,2.09875,2.09936,64000000.0
2006-07-04 17:34:00,2.10031,2.10089,2.10031,2.10088,60000000.0
2006-07-04 17:35:00,2.10102,2.10102,2.09943,2.09943,43000000.0
2006-07-04 17:36:00,2.0994,2.10031,2.0994,2.10031,58000000.0
2006-07-04 17:37:00,2.10037,2.10044,2.10034,2.10044,47000000.0
2006-07-04 17:38:00,2.10035,2.10039,2.10014,2.10014,44000000.0
2006-07-04 17:39:00,2.10007,2.10009,2.09994,2.09994,41000000.0
2006-07-04 17:40:00,2.10001,2.10049,2.10001,2.10049,59000000.0
2006-07-04 17:41:00,2.1007,2.10077,2.10069,2.10072,50000000.0
2006-07-04 17:42:00,2.10068,2.1007,2.10058,2.10058,37000000.0
2006-07-04 17:43:00,2.10048,2.10058,2.10047,2.10058,33000000.0
2006-07-04 17:44:00,2.10077,2.10085,2.1007,2.10084,46000000.0
2006-07-04 17:45:00,2.10073,2.10084,2.10032,2.10032,49000000.0
2006-07-04 17:46:00,2.10015,2.10015,2.09981,2.09981,56000000.0
2006-07-04 17:47:00,2.09977,2.09982,2.0996,2.09965,65000000.0
2006-07-04 17:48:00,2.09953,2.09965,2.09934,2.09934,61000000.0
2006-07-04 17:50:00,2.09976,2.10022,2.09976,2.10022,53000000.0
2006-07-04 17:51:00,2.10028,2.10033,2.09984,2.09989,54000000.0
2006-07-04 17:52:00,2.09866,2.09906,2.09258,2.09906,51000000.0
2006-07-04 17:53:00,2.09957,2.09964,2.09956,2.09962,42000000.0
2006-07-04 17:54:00,2.09957,2.09959,2.09945,2.09945,32000000.0
2006-07-04 17:55:00,2.09925,2.09928,2.09915,2.09915,32000000.0
2006-07-04 17:56:00,2.09923,2.09977,2.09923,2.09977,47000000.0
2006-07-04 17:57:00,2.09987,2.09993,2.09976,2.09991,34000000.0
2006-07-04 17:58:00,2.09993,2.10013,2.09993,2.10013,44000000.0
2006-07-04 17:59:00,2.10013,2.10026,2.10007,2.10018,39000000.0
2006-07-04 18:00:00,2.10039,2.10076,2.10023,2.10076,32000000.0
2006-07-04 18:01:00,2.10074,2.10074,2.10027,2.10032,52000000.0
2006-07-04 18:02:00,2.1001,2.1001,2.09976,2.09983,30000000.0
2006-07-04 18:03:00,2.09993,2.10017,2.09989,2.09995,38000000.0
2006-07-04 18:04:00,2.09986,2.09986,2.09963,2.09963,38000000.0
2006-07-04 18:05:00,2.09962,2.09983,2.09954,2.09954,36000000.0
2006-07-04 18:06:00,2.09956,2.10005,2.09956,2.09984,32000000.0
2006-07-04 18:07:00,2.09984,2.1,2.09984,2.09984,38000000.0
2006-07-04 18:10:00,2.09985,2.09997,2.0998,2.09996,26000000.0
2006-07-04 18:11:00,2.10017,2.10038,2.10017,2.10038,34000000.0
2006-07-04 18:12:00,2.10083,2.10113,2.10083,2.10113,24000000.0
2006-07-04 18:13:00,2.10105,2.10105,2.10023,2.10023,30000000.0
2006-07-04 18:14:00,2.09998,2.10001,2.09988,2.09989,22000000.0
2006-07-04 18:16:00,2.09987,2.10034,2.09987,2.10034,66000000.0
2006-07-04 18:17:00,2.10067,2.10072,2.10011,2.10011,60000000.0
2006-07-04 18:20:00,2.1,2.10007,2.09993,2.1,61000000.0
2006-07-04 18:25:00,2.10009,2.10013,2.1,2.10013,31000000.0
2006-07-04 18:26:00,2.10004,2.10007,2.09999,2.1,43000000.0
2006-07-04 18:27:00,2.09996,2.09996,2.09981,2.09981,35000000.0
2006-07-04 18:28:00,2.09985,2.09996,2.09985,2.09996,18000000.0
2006-07-04 18:29:00,2.09994,2.09996,2.09982,2.09982,24000000.0
2006-07-04 18:30:00,2.09986,2.09999,2.09986,2.09996,32000000.0
2006-07-04 18:31:00,2.09997,2.09997,2.0998,2.09982,46000000.0
2006-07-04 18:32:00,2.09982,2.09991,2.09971,2.09991,55000000.0
2006-07-04 18:33:00,2.09992,2.09992,2.09984,2.09986,29000000.0
2006-07-04 18:36:00,2.09975,2.09983,2.09954,2.09973,65000000.0
2006-07-04 18:37:00,2.09984,2.10011,2.09983,2.10011,63000000.0
2006-07-04 18:38:00,2.1002,2.10029,2.10018,2.10023,61000000.0
2006-07-04 18:39:00,2.1002,2.10037,2.10016,2.10026,37000000.0
2006-07-04 18:40:00,2.10033,2.10036,2.1001,2.10033,52000000.0
2006-07-04 18:41:00,2.10026,2.10028,2.10001,2.10016,68000000.0
2006-07-04 18:42:00,2.10016,2.10022,2.1001,2.10022,40000000.0
2006-07-04 18:43:00,2.10022,2.10024,2.10017,2.10024,39000000.0
2006-07-04 18:45:00,2.10032,2.10046,2.10025,2.10046,57000000.0
2006-07-04 18:46:00,2.10038,2.10061,2.10037,2.10047,61000000.0
2006-07-04 18:47:00,2.10048,2.10057,2.10046,2.10056,41000000.0
2006-07-04 18:48:00,2.10068,2.10093,2.10068,2.10093,26000000.0
2006-07-04 18:50:00,2.10094,2.10094,2.10068,2.10072,37000000.0
2006-07-04 18:51:00,2.10066,2.10066,2.10021,2.10021,17000000.0
2006-07-04 18:52:00,2.10019,2.1003,2.10014,2.1003,33000000.0
2006-07-04 18:54:00,2.10033,2.10042,2.10027,2.10042,11000000.0
2006-07-04 18:55:00,2.10033,2.10047,2.10023,2.10034,22000000.0
2006-07-04 18:56:00,2.10035,2.10059,2.10035,2.10053,16000000.0
2006-07-04 18:57:00,2.10058,2.10072,2.10058,2.10069,15000000.0
2006-07-04 18:58:00,2.10072,2.1008,2.10072,2.10077,19000000.0
2006-07-04 18:59:00,2.1007,2.10089,2.1007,2.10089,26000000.0
2006-07-04 19:00:00,2.10085,2.10085,2.10057,2.10062,12000000.0
2006-07-04 19:01:00,2.10035,2.10035,2.09693,2.09693,18000000.0
2006-07-04 19:02:00,2.09844,2.09863,2.09842,2.09861,23000000.0
2006-07-04 19:03:00,2.09867,2.09868,2.09858,2.09859,21000000.0
2006-07-04 19:04:00,2.09838,2.09845,2.09811,2.09814,55000000.0
2006-07-04 19:05:00,2.09796,2.09796,2.0975,2.0978,42000000.0
2006-07-04 19:06:00,2.09778,2.09787,2.09758,2.09758,63000000.0
2006-07-04 19:07:00,2.0967,2.0967,2.09612,2.09644,39000000.0
2006-07-04 19:08:00,2.09718,2.0974,2.09718,2.09736,32000000.0
2006-07-04 19:09:00,2.09731,2.09735,2.09698,2.09725,56000000.0
2006-07-04 19:10:00,2.09735,2.09765,2.09729,2.09765,27000000.0
2006-07-04 19:11:00,2.0978,2.09906,2.09773,2.09906,36000000.0
2006-07-04 19:12:00,2.09924,2.09924,2.09866,2.09866,25000000.0
2006-07-04 19:13:00,2.09862,2.09876,2.09862,2.09876,23000000.0
2006-07-04 19:14:00,2.0987,2.0987,2.09784,2.09784,37000000.0
2006-07-04 19:15:00,2.0977,2.0977,2.09751,2.09764,17000000.0
2006-07-04 19:16:00,2.09762,2.09762,2.09725,2.09725,23000000.0
2006-07-04 19:17:00,2.09719,2.09721,2.09698,2.09698,17000000.0
2006-07-04 19:18:00,2.09706,2.09713,2.09706,2.09708,30000000.0
2006-07-04 19:19:00,2.09694,2.09711,2.09694,2.09697,36000000.0
2006-07-04 19:20:00,2.09694,2.09697,2.09687,2.09697,23000000.0
2006-07-04 19:21:00,2.09702,2.09725,2.09702,2.09725,21000000.0
2006-07-04 19:22:00,2.09734,2.09739,2.09718,2.09735,25000000.0
2006-07-04 19:23:00,2.09735,2.09735,2.09723,2.09723,12000000.0
2006-07-04 19:24:00,2.09717,2.09733,2.09685,2.09685,39000000.0
2006-07-04 19:25:00,2.09672,2.09675,2.09647,2.09647,49000000.0
2006-07-04 19:26:00,2.09653,2.0968,2.09653,2.09675,48000000.0
2006-07-04 19:27:00,2.09662,2.09662,2.09626,2.09626,51000000.0
2006-07-04 19:28:00,2.0962,2.09644,2.0962,2.09644,40000000.0
2006-07-04 19:29:00,2.09707,2.09707,2.09635,2.09669,28000000.0
2006-07-04 19:30:00,2.09676,2.09676,2.09583,2.09583,32000000.0
2006-07-04 19:31:00,2.09583,2.09671,2.09583,2.09671,28000000.0
2006-07-04 19:32:00,2.09682,2.09687,2.09655,2.09687,31000000.0
2006-07-04 19:34:00,2.09739,2.09788,2.09739,2.09787,49000000.0
2006-07-04 19:35:00,2.0979,2.09795,2.09773,2.09774,28000000.0
2006-07-04 19:36:00,2.09767,2.0978,2.09767,2.0978,16000000.0
2006-07-04 19:37:00,2.09786,2.09792,2.09775,2.09785,26000000.0
2006-07-04 19:38:00,2.09782,2.09792,2.09778,2.09786,8000000.0
2006-07-04 19:39:00,2.09789,2.09789,2.09767,2.09776,13000000.0
2006-07-04 19:40:00,2.09744,2.09773,2.09744,2.09758,16000000.0
2006-07-04 19:41:00,2.09773,2.09777,2.09763,2.09772,17000000.0
2006-07-04 19:43:00,2.09776,2.09784,2.09752,2.09752,21000000.0
2006-07-04 19:44:00,2.09743,2.09746,2.09734,2.09734,21000000.0
2006-07-04 19:45:00,2.09738,2.09761,2.09725,2.09741,33000000.0
2006-07-04 19:46:00,2.09733,2.09757,2.09723,2.09756,18000000.0
2006-07-04 19:47:00,2.09767,2.09771,2.09763,2.0977,22000000.0
2006-07-04 19:48:00,2.09793,2.09802,2.09786,2.09794,18000000.0
2006-07-04 19:50:00,2.09802,2.09803,2.09791,2.09802,23000000.0
2006-07-04 19:52:00,2.09813,2.09831,2.09813,2.0983,15000000.0
2006-07-04 19:53:00,2.09833,2.09839,2.09829,2.09832,21000000.0
2006-07-04 19:54:00,2.09813,2.09852,2.09813,2.09852,9000000.0
2006-07-04 19:55:00,2.09875,2.09908,2.09865,2.09908,30000000.0
2006-07-04 19:56:00,2.09942,2.09957,2.09941,2.09955,20000000.0
2006-07-04 19:57:00,2.09953,2.09953,2.09944,2.09953,12000000.0
2006-07-04 19:58:00,2.09927,2.09927,2.09877,2.09877,13000000.0
2006-07-04 19:59:00,2.09865,2.09865,2.09843,2.09844,31000000.0
2006-07-04 20:00:00,2.09854,2.09862,2.0985,2.09854,23000000.0
2006-07-04 20:01:00,2.09853,2.09858,2.09849,2.09858,13000000.0
2006-07-04 20:02:00,2.09861,2.09868,2.09849,2.09863,20000000.0
2006-07-04 20:03:00,2.09861,2.09864,2.09854,2.09856,18000000.0
2006-07-04 20:08:00,2.09834,2.09861,2.09831,2.09849,15000000.0
2006-07-04 20:09:00,2.09836,2.09836,2.09814,2.09825,17000000.0
2006-07-04 20:10:00,2.09826,2.09835,2.0981,2.09831,8000000.0
2006-07-04 20:11:00,2.09857,2.0987,2.09845,2.09863,10000000.0
2006-07-04 20:12:00,2.09896,2.0993,2.09896,2.09904,15000000.0
2006-07-04 20:13:00,2.099,2.099,2.09871,2.09891,17000000.0
2006-07-04 20:15:00,2.09894,2.09894,2.09876,2.0988,10000000.0
2006-07-04 20:16:00,2.09915,2.09932,2.09913,2.09932,22000000.0
2006-07-04 20:17:00,2.09931,2.09931,2.09871,2.09906,7000000.0
2006-07-04 20:19:00,2.09921,2.09932,2.09917,2.09917,9000000.0
2006-07-04 20:21:00,2.09924,2.09924,2.09882,2.09882,7000000.0
2006-07-04 20:23:00,2.09908,2.09916,2.09908,2.09913,8000000.0
2006-07-04 20:25:00,2.09896,2.09923,2.09896,2.09899,16000000.0
2006-07-04 20:27:00,2.09895,2.09906,2.09884,2.0989,11000000.0
2006-07-04 20:28:00,2.09896,2.09909,2.09896,2.09901,7000000.0
2006-07-04 20:29:00,2.09896,2.09911,2.09896,2.09902,20000000.0
2006-07-04 20:31:00,2.09917,2.09917,2.09907,2.09907,4000000.0
2006-07-04 20:32:00,2.09898,2.09913,2.09898,2.0991,20000000.0
2006-07-04 20:38:00,2.09922,2.09923,2.0991,2.09917,10000000.0
2006-07-04 20:39:00,2.09911,2.09922,2.09911,2.09912,9000000.0
2006-07-04 20:40:00,2.09909,2.09909,2.09883,2.09884,8000000.0
2006-07-04 20:41:00,2.09883,2.09892,2.0988,2.09889,8000000.0
2006-07-04 20:42:00,2.09892,2.09898,2.09877,2.09877,15000000.0
2006-07-04 20:43:00,2.09896,2.09896,2.09884,2.09884,12000000.0
2006-07-04 20:45:00,2.09876,2.09876,2.09847,2.09859,12000000.0
2006-07-04 20:46:00,2.09867,2.09875,2.09867,2.09872,9000000.0
2006-07-04 20:48:00,2.09892,2.09899,2.09884,2.0989,11000000.0
2006-07-04 20:49:00,2.09905,2.09911,2.09902,2.09909,18000000.0
2006-07-04 20:50:00,2.09908,2.09908,2.09891,2.09908,7000000.0
2006-07-04 20:52:00,2.0987,2.09877,2.09869,2.0987,15000000.0
2006-07-04 20:54:00,2.09843,2.09847,2.0983,2.09831,10000000.0
2006-07-04 20:56:00,2.09826,2.0985,2.09825,2.0983,8000000.0
2006-07-04 20:57:00,2.09818,2.09857,2.09818,2.09857,18000000.0
2006-07-04 21:00:00,2.09855,2.09855,2.09834,2.09836,7000000.0
2006-07-04 21:01:00,2.09847,2.0985,2.0984,2.09842,16000000.0
2006-07-04 21:05:00,2.09846,2.09854,2.09842,2.09844,11000000.0
2006-07-04 21:06:00,2.09841,2.09845,2.09837,2.09841,8000000.0
2006-07-04 21:09:00,2.09837,2.09838,2.09833,2.09833,9000000.0
2006-07-04 21:10:00,2.09842,2.09842,2.0982,2.0983,10000000.0
2006-07-04 21:11:00,2.09824,2.09829,2.09813,2.09813,8000000.0
2006-07-04 21:12:00,2.09833,2.09892,2.09644,2.09644,10000000.0
2006-07-04 21:13:00,2.09798,2.09809,2.09798,2.09809,8000000.0
2006-07-04 21:17:00,2.09809,2.09815,2.098,2.09814,7000000.0
2006-07-04 21:18:00,2.09821,2.09822,2.09812,2.09814,7000000.0
2006-07-04 21:20:00,2.09807,2.0981,2.09792,2.09792,12000000.0
2006-07-04 21:21:00,2.09785,2.09785,2.09767,2.09778,8000000.0
2006-07-04 21:22:00,2.09773,2.09773,2.09745,2.09745,7000000.0
2006-07-04 21:23:00,2.09746,2.09803,2.09746,2.09803,10000000.0
2006-07-04 21:24:00,2.09809,2.09809,2.09788,2.09798,11000000.0
2006-07-04 21:25:00,2.09786,2.09788,2.09732,2.09732,6000000.0
2006-07-04 21:26:00,2.0976,2.09772,2.09756,2.09756,5000000.0
2006-07-04 21:29:00,2.09772,2.09799,2.09771,2.09799,8000000.0
2006-07-04 21:30:00,2.09802,2.09815,2.09802,2.09811,9000000.0
2006-07-04 21:31:00,2.09799,2.09802,2.09791,2.09797,8000000.0
2006-07-04 21:33:00,2.09788,2.09788,2.09768,2.09775,6000000.0
2006-07-04 21:34:00,2.09757,2.09766,2.09757,2.09762,10000000.0
2006-07-04 21:35:00,2.09757,2.09765,2.09753,2.09765,11000000.0
2006-07-04 21:36:00,2.09773,2.09773,2.09752,2.09755,11000000.0
2006-07-04 21:37:00,2.09756,2.09773,2.09751,2.09773,11000000.0
2006-07-04 21:38:00,2.09805,2.09805,2.0975,2.09751,26000000.0
2006-07-04 21:39:00,2.09759,2.09774,2.09757,2.09774,18000000.0
2006-07-04 21:40:00,2.09779,2.09796,2.09774,2.09785,12000000.0
2006-07-04 21:41:00,2.09783,2.09783,2.09755,2.09768,7000000.0
2006-07-04 21:42:00,2.09767,2.09767,2.09757,2.09759,7000000.0
2006-07-04 21:45:00,2.09772,2.0979,2.09772,2.09781,7000000.0
2006-07-04 21:46:00,2.09764,2.09774,2.09753,2.0976,7000000.0
2006-07-04 21:47:00,2.09745,2.09753,2.09734,2.09734,8000000.0
2006-07-04 21:48:00,2.09712,2.09712,2.09688,2.09705,7000000.0
2006-07-04 21:49:00,2.09704,2.09704,2.09677,2.09677,8000000.0
2006-07-04 21:50:00,2.09681,2.09728,2.09681,2.09728,10000000.0
2006-07-04 21:51:00,2.0973,2.09736,2.0973,2.09731,7000000.0
2006-07-04 21:52:00,2.09717,2.09717,2.09697,2.09698,7000000.0
2006-07-04 21:53:00,2.09684,2.09716,2.09684,2.097,8000000.0
2006-07-04 21:54:00,2.09719,2.09719,2.09707,2.09712,9000000.0
2006-07-04 21:55:00,2.09698,2.09698,2.09661,2.09661,11000000.0
2006-07-04 21:56:00,2.09662,2.09683,2.09662,2.09683,6000000.0
2006-07-04 21:57:00,2.09655,2.09678,2.09655,2.09672,13000000.0
2006-07-04 21:58:00,2.09701,2.09713,2.09701,2.09712,6000000.0
2006-07-04 21:59:00,2.09701,2.09707,2.09687,2.09687,25000000.0
2006-07-04 22:00:00,2.09702,2.09714,2.09702,2.09707,12000000.0
2006-07-04 22:01:00,2.09716,2.09719,2.09706,2.09719,6000000.0
2006-07-04 22:02:00,2.09708,2.09708,2.09694,2.09694,11000000.0
2006-07-04 22:03:00,2.09679,2.09712,2.09679,2.09712,9000000.0
2006-07-04 22:04:00,2.09726,2.09737,2.09708,2.09708,11000000.0
2006-07-04 22:05:00,2.09746,2.09746,2.09737,2.09738,5000000.0
2006-07-04 22:06:00,2.09739,2.09756,2.09724,2.09756,8000000.0
2006-07-04 22:07:00,2.09761,2.0977,2.09761,2.09764,15000000.0
2006-07-04 22:08:00,2.09777,2.09792,2.09774,2.09792,6000000.0
2006-07-04 22:10:00,2.09771,2.09772,2.09713,2.09713,9000000.0
2006-07-04 22:11:00,2.09704,2.09707,2.09693,2.09707,8000000.0
2006-07-04 22:14:00,2.09695,2.09695,2.09683,2.09683,13000000.0
2006-07-04 22:15:00,2.09685,2.09695,2.09685,2.09692,7000000.0
2006-07-04 22:16:00,2.09666,2.09679,2.09657,2.0966,8000000.0
2006-07-04 22:17:00,2.0964,2.09641,2.09634,2.09641,16000000.0
2006-07-04 22:21:00,2.09641,2.09656,2.09641,2.09656,11000000.0
2006-07-04 22:22:00,2.09661,2.09668,2.0965,2.09654,8000000.0
2006-07-04 22:25:00,2.09642,2.09658,2.09642,2.09658,5000000.0
2006-07-04 22:26:00,2.0966,2.09661,2.09629,2.09661,10000000.0
2006-07-04 22:27:00,2.09651,2.09678,2.09651,2.09678,10000000.0
2006-07-04 22:28:00,2.09689,2.09694,2.09686,2.09686,8000000.0
2006-07-04 22:29:00,2.09663,2.09668,2.09655,2.09665,7000000.0
2006-07-04 22:30:00,2.09689,2.09704,2.09682,2.09704,5000000.0
2006-07-04 22:31:00,2.0968,2.0968,2.09661,2.09661,7000000.0
2006-07-04 22:32:00,2.09667,2.09681,2.09666,2.09679,7000000.0
2006-07-04 22:33:00,2.09674,2.09674,2.09622,2.09622,6000000.0
2006-07-04 22:34:00,2.09607,2.09622,2.09586,2.09618,47000000.0
2006-07-04 22:35:00,2.09634,2.09634,2.0961,2.09623,8000000.0
2006-07-04 22:36:00,2.09613,2.09625,2.09613,2.09622,7000000.0
2006-07-04 22:37:00,2.09628,2.09633,2.09622,2.09633,28000000.0
2006-07-04 22:38:00,2.09647,2.09705,2.09647,2.09705,10000000.0
2006-07-04 22:39:00,2.09722,2.09738,2.09717,2.09717,11000000.0
2006-07-04 22:40:00,2.09712,2.09759,2.09712,2.09759,9000000.0
2006-07-04 22:41:00,2.09777,2.09804,2.09777,2.09804,16000000.0
2006-07-04 22:42:00,2.09804,2.09817,2.098,2.09802,9000000.0
2006-07-04 22:43:00,2.09806,2.09821,2.09806,2.09821,11000000.0
2006-07-04 22:44:00,2.09822,2.09822,2.09807,2.09807,8000000.0
2006-07-04 22:45:00,2.09796,2.09796,2.09749,2.09749,12000000.0
2006-07-04 22:46:00,2.09749,2.09752,2.09734,2.09735,9000000.0
2006-07-04 22:48:00,2.09744,2.09767,2.09744,2.09762,11000000.0
2006-07-04 22:50:00,2.09763,2.0977,2.09763,2.09764,16000000.0
2006-07-04 22:51:00,2.09777,2.09777,2.09732,2.09732,7000000.0
2006-07-04 22:53:00,2.09727,2.09727,2.09708,2.09713,8000000.0
2006-07-04 22:55:00,2.09708,2.09708,2.09669,2.09669,8000000.0
2006-07-04 22:56:00,2.09668,2.09674,2.09668,2.09668,8000000.0
2006-07-04 22:57:00,2.09666,2.09671,2.09641,2.09656,10000000.0
2006-07-04 22:58:00,2.09661,2.09661,2.09639,2.09648,7000000.0
2006-07-04 23:24:00,2.09647,2.09647,2.09513,2.09513,9000000.0
2006-07-04 23:25:00,2.09485,2.09517,2.09485,2.09517,10000000.0
2006-07-04 23:26:00,2.09525,2.09529,2.09524,2.09528,5000000.0
2006-07-04 23:28:00,2.09513,2.09516,2.09506,2.09515,7000000.0
2006-07-04 23:29:00,2.09503,2.09503,2.09478,2.0948,25000000.0
2006-07-04 23:30:00,2.09477,2.09492,2.09474,2.09483,7000000.0
2006-07-04 23:31:00,2.09465,2.09465,2.09441,2.09441,14000000.0
2006-07-04 23:32:00,2.09449,2.09473,2.09449,2.09455,9000000.0
2006-07-04 23:33:00,2.0947,2.09546,2.0947,2.09546,5000000.0
2006-07-04 23:34:00,2.09613,2.0963,2.09598,2.09598,6000000.0
2006-07-04 23:35:00,2.09667,2.09667,2.09607,2.09607,12000000.0
2006-07-04 23:36:00,2.09603,2.09603,2.09578,2.09594,9000000.0
2006-07-04 23:37:00,2.09588,2.0964,2.09588,2.0964,8000000.0
2006-07-04 23:38:00,2.09549,2.09577,2.09549,2.09577,8000000.0
2006-07-04 23:39:00,2.09555,2.09567,2.0954,2.09547,11000000.0
2006-07-04 23:40:00,2.09534,2.09536,2.09409,2.09409,21000000.0
2006-07-04 23:41:00,2.09434,2.09434,2.09409,2.09432,7000000.0
2006-07-04 23:42:00,2.09427,2.09439,2.09419,2.09424,19000000.0
2006-07-04 23:43:00,2.09443,2.09448,2.09431,2.09439,7000000.0
2006-07-04 23:44:00,2.09423,2.09443,2.09423,2.09429,8000000.0
2006-07-04 23:45:00,2.09417,2.09425,2.09411,2.09411,7000000.0
2006-07-04 23:46:00,2.09388,2.09388,2.09381,2.09381,8000000.0
2006-07-04 23:47:00,2.09387,2.09387,2.09374,2.09375,7000000.0
2006-07-04 23:48:00,2.09377,2.09383,2.09373,2.09379,8000000.0
2006-07-04 23:49:00,2.09357,2.09357,2.09341,2.09341,8000000.0
2006-07-04 23:50:00,2.09338,2.09369,2.09338,2.09349,8000000.0
2006-07-04 23:51:00,2.09347,2.09347,2.09326,2.09327,7000000.0
2006-07-04 23:52:00,2.09334,2.09345,2.09334,2.09341,7000000.0
2006-07-04 23:53:00,2.09321,2.09445,2.09321,2.09445,10000000.0
2006-07-04 23:54:00,2.09377,2.09398,2.09337,2.09337,7000000.0
2006-07-04 23:55:00,2.09322,2.09326,2.09314,2.09318,9000000.0
2006-07-04 23:56:00,2.09303,2.09332,2.09288,2.09288,12000000.0
2006-07-04 23:57:00,2.09331,2.09331,2.09306,2.09306,6000000.0
2006-07-04 23:58:00,2.09248,2.09248,2.09197,2.09197,8000000.0
2006-07-04 23:59:00,2.09236,2.09273,2.09236,2.09273,6000000.0
2006-07-05 00:00:00,2.09267,2.09267,2.09198,2.09204,7000000.0
2006-07-05 00:01:00,2.09204,2.09255,2.09182,2.09255,8000000.0
2006-07-05 00:02:00,2.09225,2.09225,2.09165,2.09165,9000000.0
2006-07-05 00:03:00,2.09223,2.09238,2.09213,2.09218,9000000.0
2006-07-05 00:04:00,2.09186,2.09194,2.09186,2.09194,10000000.0
2006-07-05 00:05:00,2.09246,2.09293,2.09246,2.09249,9000000.0
2006-07-05 00:06:00,2.09318,2.09321,2.09305,2.09305,8000000.0
2006-07-05 00:07:00,2.09341,2.09349,2.09316,2.09337,9000000.0
2006-07-05 00:09:00,2.09313,2.09361,2.09313,2.09361,9000000.0
2006-07-05 00:10:00,2.09308,2.09308,2.09289,2.09298,23000000.0
2006-07-05 00:11:00,2.09289,2.09289,2.09219,2.09227,11000000.0
2006-07-05 00:12:00,2.09224,2.09224,2.09172,2.09172,9000000.0
2006-07-05 00:13:00,2.09188,2.09206,2.09188,2.09205,8000000.0
2006-07-05 00:14:00,2.0921,2.09231,2.0921,2.0923,7000000.0
2006-07-05 00:15:00,2.0926,2.0926,2.09206,2.09228,10000000.0
2006-07-05 00:16:00,2.09232,2.09241,2.09232,2.09234,9000000.0
2006-07-05 00:17:00,2.09262,2.09362,2.09262,2.09362,7000000.0
2006-07-05 00:18:00,2.0933,2.09352,2.0933,2.09352,8000000.0
2006-07-05 00:19:00,2.09379,2.09445,2.09379,2.09445,11000000.0
2006-07-05 00:20:00,2.09447,2.09461,2.09443,2.09443,9000000.0
2006-07-05 00:21:00,2.09402,2.09427,2.09378,2.09378,8000000.0
2006-07-05 00:22:00,2.09361,2.09385,2.09361,2.09385,6000000.0
2006-07-05 00:23:00,2.09354,2.09385,2.09353,2.09385,7000000.0
2006-07-05 00:24:00,2.09381,2.09392,2.09368,2.09368,8000000.0
2006-07-05 00:25:00,2.09348,2.09348,2.09342,2.09342,11000000.0
2006-07-05 00:26:00,2.09378,2.09408,2.09363,2.09408,7000000.0
2006-07-05 00:27:00,2.09357,2.09362,2.09357,2.09361,10000000.0
2006-07-05 00:28:00,2.09357,2.09374,2.09324,2.09324,8000000.0
2006-07-05 00:29:00,2.09315,2.09326,2.09315,2.09318,6000000.0
2006-07-05 00:30:00,2.09306,2.09314,2.09287,2.09314,7000000.0
2006-07-05 00:31:00,2.09331,2.09351,2.0932,2.09351,7000000.0
2006-07-05 00:32:00,2.09347,2.09382,2.09347,2.09382,7000000.0
2006-07-05 00:33:00,2.09387,2.094,2.09383,2.09396,7000000.0
2006-07-05 00:34:00,2.09451,2.09466,2.09439,2.09439,7000000.0
2006-07-05 00:35:00,2.09441,2.09453,2.09429,2.09429,6000000.0
2006-07-05 00:36:00,2.09464,2.09474,2.09455,2.09461,5000000.0
2006-07-05 00:37:00,2.09441,2.09441,2.09423,2.09435,6000000.0
2006-07-05 00:38:00,2.0946,2.0946,2.09446,2.09446,7000000.0
2006-07-05 00:39:00,2.09456,2.09475,2.09446,2.09446,10000000.0
2006-07-05 00:40:00,2.09397,2.09422,2.09397,2.09422,7000000.0
2006-07-05 00:41:00,2.09421,2.09421,2.09408,2.0941,6000000.0
2006-07-05 00:42:00,2.09409,2.09424,2.09402,2.09424,8000000.0
2006-07-05 00:43:00,2.09432,2.09462,2.09432,2.09462,4000000.0
2006-07-05 00:44:00,2.09464,2.09464,2.09383,2.09425,11000000.0
2006-07-05 00:46:00,2.09373,2.09425,2.09373,2.09424,10000000.0
2006-07-05 00:47:00,2.09418,2.09465,2.09414,2.09465,7000000.0
2006-07-05 00:48:00,2.09535,2.09547,2.09524,2.09539,8000000.0
2006-07-05 00:49:00,2.09517,2.09536,2.09353,2.09353,11000000.0
2006-07-05 00:50:00,2.09544,2.09592,2.09544,2.09589,10000000.0
2006-07-05 00:51:00,2.0961,2.09612,2.09597,2.09612,5000000.0
2006-07-05 00:52:00,2.09711,2.09729,2.09708,2.09715,7000000.0
2006-07-05 00:53:00,2.09722,2.09729,2.09699,2.09714,11000000.0
2006-07-05 00:54:00,2.09716,2.09728,2.09711,2.09722,10000000.0
2006-07-05 00:55:00,2.09714,2.09763,2.09704,2.09763,7000000.0
2006-07-05 00:56:00,2.09812,2.09926,2.09812,2.09926,6000000.0
2006-07-05 00:57:00,2.09943,2.10013,2.09943,2.10013,8000000.0
2006-07-05 00:58:00,2.10073,2.10073,2.10049,2.10049,10000000.0
2006-07-05 00:59:00,2.10025,2.10025,2.09953,2.09953,7000000.0
2006-07-05 01:00:00,2.09954,2.09978,2.09946,2.09978,19000000.0
2006-07-05 01:01:00,2.09985,2.09985,2.09908,2.09908,12000000.0
2006-07-05 01:02:00,2.09872,2.09906,2.09872,2.0988,8000000.0
2006-07-05 01:03:00,2.0989,2.09912,2.09873,2.09873,7000000.0
2006-07-05 01:06:00,2.09899,2.09899,2.09853,2.09864,8000000.0
2006-07-05 01:07:00,2.09859,2.09883,2.09848,2.09876,11000000.0
2006-07-05 01:08:00,2.09884,2.09884,2.09846,2.09869,10000000.0
2006-07-05 01:09:00,2.09911,2.09911,2.09893,2.09899,8000000.0
2006-07-05 01:10:00,2.09869,2.09897,2.09866,2.0989,10000000.0
2006-07-05 01:11:00,2.09863,2.09904,2.09863,2.09876,11000000.0
2006-07-05 01:12:00,2.09887,2.09887,2.09855,2.0986,8000000.0
2006-07-05 01:13:00,2.09856,2.09856,2.09841,2.09841,8000000.0
2006-07-05 01:14:00,2.09813,2.09813,2.09774,2.09786,10000000.0
2006-07-05 01:15:00,2.09816,2.09905,2.09816,2.09905,10000000.0
2006-07-05 01:16:00,2.09914,2.09922,2.09907,2.09909,8000000.0
2006-07-05 01:17:00,2.09903,2.09903,2.09862,2.09862,11000000.0
2006-07-05 01:18:00,2.09901,2.0992,2.09893,2.09917,10000000.0
2006-07-05 01:19:00,2.09928,2.09928,2.09912,2.09912,11000000.0
2006-07-05 01:22:00,2.09921,2.09935,2.09921,2.09932,7000000.0
2006-07-05 01:23:00,2.09926,2.09926,2.09905,2.09926,8000000.0
2006-07-05 01:24:00,2.09929,2.09929,2.09898,2.09917,7000000.0
2006-07-05 01:25:00,2.09936,2.09974,2.09936,2.09972,8000000.0
2006-07-05 01:26:00,2.09959,2.09959,2.09918,2.09943,14000000.0
2006-07-05 01:27:00,2.10023,2.1008,2.1002,2.1008,15000000.0
2006-07-05 01:28:00,2.10091,2.10091,2.10042,2.1007,9000000.0
2006-07-05 01:29:00,2.10025,2.10082,2.10025,2.10082,10000000.0
2006-07-05 01:30:00,2.10113,2.10152,2.10113,2.10125,10000000.0
2006-07-05 01:31:00,2.10099,2.10099,2.09988,2.09988,7000000.0
2006-07-05 01:32:00,2.09968,2.09968,2.09908,2.09908,18000000.0
2006-07-05 01:33:00,2.09901,2.09914,2.09898,2.09914,6000000.0
2006-07-05 01:34:00,2.09925,2.09986,2.09925,2.09986,16000000.0
2006-07-05 01:35:00,2.10067,2.10067,2.10016,2.10016,8000000.0
2006-07-05 01:36:00,2.09953,2.09953,2.09888,2.09888,9000000.0
2006-07-05 01:37:00,2.09879,2.09903,2.09869,2.09902,5000000.0
2006-07-05 01:38:00,2.09899,2.09901,2.09883,2.09883,12000000.0
2006-07-05 01:39:00,2.09857,2.09892,2.09857,2.09877,12000000.0
2006-07-05 01:40:00,2.09853,2.09853,2.09733,2.09733,7000000.0
2006-07-05 01:41:00,2.09719,2.09772,2.09719,2.09772,11000000.0
2006-07-05 01:42:00,2.09781,2.09781,2.09769,2.09774,7000000.0
2006-07-05 01:43:00,2.09788,2.09838,2.09788,2.09836,8000000.0
2006-07-05 01:44:00,2.09845,2.09869,2.09845,2.09869,7000000.0
2006-07-05 01:45:00,2.0988,2.09905,2.0988,2.09889,7000000.0
2006-07-05 01:46:00,2.09882,2.09889,2.09867,2.09867,7000000.0
2006-07-05 01:47:00,2.0985,2.09853,2.0984,2.09841,14000000.0
2006-07-05 01:48:00,2.0988,2.0988,2.0986,2.0986,7000000.0
2006-07-05 01:49:00,2.09883,2.09905,2.09881,2.09903,8000000.0
2006-07-05 01:50:00,2.09894,2.09894,2.09871,2.09871,10000000.0
2006-07-05 01:51:00,2.0986,2.09865,2.09837,2.09837,16000000.0
2006-07-05 01:52:00,2.09822,2.09856,2.09778,2.09856,13000000.0
2006-07-05 01:53:00,2.09936,2.09987,2.09936,2.0996,7000000.0
2006-07-05 01:54:00,2.09968,2.09992,2.09968,2.09977,9000000.0
2006-07-05 01:55:00,2.09973,2.10019,2.09973,2.09978,11000000.0
2006-07-05 01:56:00,2.09983,2.09983,2.09969,2.09973,17000000.0
2006-07-05 01:57:00,2.09976,2.09987,2.09976,2.09987,13000000.0
2006-07-05 01:58:00,2.09987,2.09987,2.09978,2.09983,10000000.0
2006-07-05 01:59:00,2.09999,2.1,2.09984,2.1,7000000.0
2006-07-05 02:00:00,2.1,2.10003,2.09978,2.09981,10000000.0
2006-07-05 02:01:00,2.09993,2.10009,2.09989,2.09989,8000000.0
2006-07-05 02:02:00,2.0999,2.0999,2.09964,2.09977,7000000.0
2006-07-05 02:03:00,2.0996,2.09971,2.09781,2.09965,10000000.0
2006-07-05 02:04:00,2.09945,2.09945,2.09933,2.09941,7000000.0
2006-07-05 02:06:00,2.09973,2.09994,2.09968,2.09989,10000000.0
2006-07-05 02:07:00,2.09981,2.09985,2.09951,2.0997,8000000.0
2006-07-05 02:08:00,2.10007,2.10007,2.09964,2.0997,8000000.0
2006-07-05 02:09:00,2.09912,2.09951,2.09912,2.09927,7000000.0
2006-07-05 02:10:00,2.09896,2.09913,2.09885,2.09885,9000000.0
2006-07-05 02:11:00,2.09853,2.09853,2.09828,2.09848,8000000.0
2006-07-05 02:12:00,2.09861,2.0988,2.09847,2.0988,8000000.0
2006-07-05 02:13:00,2.09886,2.09974,2.09881,2.09974,7000000.0
2006-07-05 02:14:00,2.09951,2.09976,2.09951,2.09976,9000000.0
2006-07-05 02:15:00,2.09969,2.09975,2.09941,2.09944,8000000.0
2006-07-05 02:16:00,2.09938,2.09942,2.09913,2.09913,8000000.0
2006-07-05 02:17:00,2.09908,2.09909,2.09895,2.09909,6000000.0
2006-07-05 02:18:00,2.09883,2.09909,2.09883,2.09906,7000000.0
2006-07-05 02:19:00,2.0992,2.09968,2.09918,2.09941,11000000.0
2006-07-05 02:20:00,2.09975,2.09985,2.09975,2.0998,6000000.0
2006-07-05 02:21:00,2.09978,2.09978,2.09957,2.09965,7000000.0
2006-07-05 02:22:00,2.09974,2.09974,2.09957,2.09957,8000000.0
2006-07-05 02:24:00,2.09912,2.09912,2.09835,2.09835,11000000.0
2006-07-05 02:25:00,2.09866,2.09905,2.09866,2.09905,11000000.0
2006-07-05 02:26:00,2.09916,2.09916,2.09903,2.09903,8000000.0
2006-07-05 02:27:00,2.09906,2.09931,2.09901,2.09923,9000000.0
2006-07-05 02:28:00,2.09894,2.09895,2.0988,2.09889,10000000.0
2006-07-05 02:29:00,2.09858,2.09858,2.09818,2.0982,7000000.0
2006-07-05 02:30:00,2.09803,2.09804,2.09793,2.09804,5000000.0
2006-07-05 02:31:00,2.09813,2.09822,2.09806,2.09822,8000000.0
2006-07-05 02:32:00,2.09828,2.09851,2.09823,2.09823,8000000.0
2006-07-05 02:33:00,2.09786,2.09818,2.09786,2.09813,8000000.0
2006-07-05 02:34:00,2.09812,2.09831,2.09807,2.09831,7000000.0
2006-07-05 02:35:00,2.09829,2.09835,2.09816,2.09822,11000000.0
2006-07-05 02:36:00,2.09801,2.09833,2.09801,2.09804,7000000.0
2006-07-05 02:37:00,2.09816,2.09821,2.0981,2.09821,7000000.0
2006-07-05 02:38:00,2.09807,2.09832,2.09807,2.09832,7000000.0
2006-07-05 02:39:00,2.09817,2.0983,2.09817,2.0982,8000000.0
2006-07-05 02:40:00,2.09819,2.0984,2.09819,2.09836,7000000.0
2006-07-05 02:41:00,2.0986,2.09869,2.09856,2.09861,8000000.0
2006-07-05 02:42:00,2.09865,2.0988,2.09865,2.0988,6000000.0
2006-07-05 02:43:00,2.09881,2.09881,2.09855,2.09859,9000000.0
2006-07-05 02:44:00,2.0984,2.09846,2.09803,2.09803,7000000.0
2006-07-05 02:46:00,2.09787,2.09793,2.09769,2.09773,8000000.0
2006-07-05 02:47:00,2.09809,2.09809,2.09792,2.09802,9000000.0
2006-07-05 02:49:00,2.09794,2.09806,2.09786,2.09804,11000000.0
2006-07-05 02:51:00,2.09801,2.09801,2.09775,2.09793,8000000.0
2006-07-05 02:53:00,2.09808,2.09853,2.09808,2.09853,8000000.0
2006-07-05 02:54:00,2.09888,2.0989,2.09872,2.09881,8000000.0
2006-07-05 02:55:00,2.09941,2.0995,2.09912,2.09916,8000000.0
2006-07-05 02:56:00,2.09941,2.0995,2.09941,2.0995,7000000.0
2006-07-05 02:57:00,2.09922,2.09922,2.09894,2.09919,8000000.0
2006-07-05 02:59:00,2.09913,2.09918,2.09897,2.09918,9000000.0
2006-07-05 03:00:00,2.09908,2.09923,2.09884,2.09923,8000000.0
2006-07-05 03:01:00,2.09925,2.09925,2.09875,2.09875,8000000.0
2006-07-05 03:02:00,2.0992,2.0992,2.09874,2.0988,11000000.0
2006-07-05 03:03:00,2.09894,2.09897,2.09852,2.09852,7000000.0
2006-07-05 03:04:00,2.09795,2.09895,2.09785,2.09895,7000000.0
2006-07-05 03:05:00,2.09916,2.09916,2.09883,2.09915,8000000.0
2006-07-05 03:06:00,2.09911,2.09911,2.09884,2.09887,8000000.0
2006-07-05 03:07:00,2.09877,2.09877,2.09858,2.09872,8000000.0
2006-07-05 03:13:00,2.09884,2.09907,2.09884,2.09896,11000000.0
2006-07-05 03:14:00,2.10035,2.10148,2.09987,2.10148,11000000.0
2006-07-05 03:15:00,2.10179,2.10206,2.10161,2.10206,7000000.0
2006-07-05 03:16:00,2.10183,2.10183,2.10031,2.10031,7000000.0
2006-07-05 03:17:00,2.09995,2.10045,2.09975,2.10026,11000000.0
2006-07-05 03:18:00,2.1003,2.10042,2.10017,2.10017,10000000.0
2006-07-05 03:19:00,2.10001,2.10027,2.09988,2.10027,6000000.0
2006-07-05 03:20:00,2.10025,2.10025,2.09931,2.09931,7000000.0
2006-07-05 03:21:00,2.09897,2.099,2.09857,2.0987,7000000.0
2006-07-05 03:22:00,2.099,2.099,2.09849,2.09849,7000000.0
2006-07-05 03:23:00,2.09803,2.09803,2.09779,2.09793,7000000.0
2006-07-05 03:24:00,2.0979,2.09792,2.09605,2.09792,8000000.0
2006-07-05 03:25:00,2.09791,2.09796,2.09762,2.09775,8000000.0
2006-07-05 03:26:00,2.09774,2.09799,2.09774,2.09795,11000000.0
2006-07-05 03:27:00,2.09812,2.0982,2.09808,2.0981,8000000.0
2006-07-05 03:28:00,2.09827,2.09858,2.09827,2.09858,10000000.0
2006-07-05 03:29:00,2.0986,2.09873,2.09843,2.09861,11000000.0
2006-07-05 03:30:00,2.09865,2.09865,2.09833,2.09838,7000000.0
2006-07-05 03:32:00,2.09828,2.09842,2.09826,2.09841,6000000.0
2006-07-05 03:33:00,2.09832,2.09832,2.09818,2.09818,7000000.0
2006-07-05 03:34:00,2.09798,2.09798,2.0978,2.0978,8000000.0
2006-07-05 03:35:00,2.09746,2.09764,2.09746,2.09758,10000000.0
2006-07-05 03:36:00,2.09783,2.09783,2.09733,2.09733,5000000.0
2006-07-05 03:37:00,2.09727,2.09751,2.09727,2.09751,9000000.0
2006-07-05 03:38:00,2.09727,2.09727,2.09659,2.09677,7000000.0
2006-07-05 03:39:00,2.09669,2.09669,2.09632,2.09632,8000000.0
2006-07-05 03:40:00,2.09648,2.09648,2.09631,2.09635,4000000.0
2006-07-05 03:41:00,2.09649,2.09684,2.09645,2.09684,10000000.0
2006-07-05 03:42:00,2.09716,2.09733,2.09716,2.0973,10000000.0
2006-07-05 03:43:00,2.09731,2.09731,2.09683,2.09689,8000000.0
2006-07-05 03:44:00,2.0968,2.09724,2.0968,2.09724,4000000.0
2006-07-05 03:46:00,2.09732,2.09736,2.09727,2.09734,7000000.0
2006-07-05 03:47:00,2.09734,2.09734,2.09711,2.09711,7000000.0
2006-07-05 03:48:00,2.09713,2.09713,2.09689,2.09689,4000000.0
2006-07-05 03:49:00,2.09679,2.09709,2.09679,2.09709,8000000.0
2006-07-05 03:52:00,2.09711,2.09756,2.09711,2.09756,8000000.0
2006-07-05 03:53:00,2.09708,2.09708,2.09623,2.09623,10000000.0
2006-07-05 03:54:00,2.09607,2.09607,2.09552,2.09552,7000000.0
2006-07-05 03:56:00,2.09578,2.09586,2.09568,2.09586,7000000.0
2006-07-05 03:57:00,2.0957,2.09592,2.0957,2.09583,8000000.0
2006-07-05 03:58:00,2.09578,2.09592,2.09405,2.09586,7000000.0
2006-07-05 03:59:00,2.09586,2.09586,2.09564,2.09564,7000000.0
2006-07-05 04:00:00,2.09583,2.09583,2.0955,2.09565,6000000.0
2006-07-05 04:01:00,2.09576,2.09588,2.09575,2.09575,7000000.0
2006-07-05 04:02:00,2.09554,2.09581,2.0955,2.09581,8000000.0
2006-07-05 04:07:00,2.09583,2.09597,2.09572,2.09585,11000000.0
2006-07-05 04:08:00,2.09579,2.09579,2.09537,2.09537,8000000.0
2006-07-05 04:09:00,2.09576,2.09611,2.09576,2.09611,7000000.0
2006-07-05 04:11:00,2.09607,2.09626,2.09596,2.09596,7000000.0
2006-07-05 04:12:00,2.09576,2.09609,2.09576,2.09609,7000000.0
2006-07-05 04:13:00,2.09608,2.09624,2.09584,2.09584,8000000.0
2006-07-05 04:14:00,2.09596,2.09596,2.09581,2.09581,7000000.0
2006-07-05 04:15:00,2.0958,2.09595,2.09579,2.09579,7000000.0
2006-07-05 04:16:00,2.09584,2.0959,2.09571,2.09583,6000000.0
2006-07-05 04:18:00,2.09538,2.09547,2.09519,2.09543,8000000.0
2006-07-05 04:19:00,2.09547,2.09547,2.09519,2.09531,8000000.0
2006-07-05 04:20:00,2.09543,2.09543,2.09491,2.09535,10000000.0
2006-07-05 04:21:00,2.09525,2.09545,2.09525,2.09543,8000000.0
2006-07-05 04:25:00,2.09555,2.09555,2.09506,2.09506,7000000.0
2006-07-05 04:27:00,2.09541,2.09541,2.09517,2.09517,8000000.0
2006-07-05 04:29:00,2.0951,2.09542,2.0951,2.09541,8000000.0
2006-07-05 04:33:00,2.09521,2.09539,2.09521,2.09524,8000000.0
2006-07-05 04:35:00,2.09527,2.09541,2.09527,2.09538,7000000.0
2006-07-05 04:36:00,2.09473,2.09473,2.09462,2.09473,6000000.0
2006-07-05 04:37:00,2.09473,2.09473,2.09456,2.09456,11000000.0
2006-07-05 04:40:00,2.09442,2.0945,2.09421,2.09421,9000000.0
2006-07-05 04:41:00,2.09453,2.09454,2.09437,2.0945,8000000.0
2006-07-05 04:42:00,2.09452,2.09452,2.09433,2.09436,7000000.0
2006-07-05 04:43:00,2.09429,2.09429,2.0938,2.09405,11000000.0
2006-07-05 04:44:00,2.09427,2.09429,2.09403,2.09429,9000000.0
2006-07-05 04:45:00,2.09418,2.09418,2.09381,2.09396,8000000.0
2006-07-05 04:46:00,2.09367,2.09375,2.09359,2.09359,6000000.0
2006-07-05 04:47:00,2.09383,2.09397,2.09383,2.09397,2000000.0
2006-07-05 04:48:00,2.09423,2.09423,2.09395,2.09396,7000000.0
2006-07-05 04:49:00,2.0939,2.0939,2.09355,2.09386,11000000.0
2006-07-05 04:51:00,2.09426,2.09444,2.09419,2.09419,7000000.0
2006-07-05 04:52:00,2.09425,2.09437,2.09407,2.0941,10000000.0
2006-07-05 04:53:00,2.0937,2.09391,2.09336,2.09336,9000000.0
2006-07-05 04:54:00,2.09343,2.09343,2.09222,2.09222,7000000.0
2006-07-05 04:55:00,2.09241,2.09342,2.09241,2.09342,8000000.0
2006-07-05 04:56:00,2.09345,2.0936,2.0934,2.0935,7000000.0
2006-07-05 04:57:00,2.09346,2.0936,2.09337,2.09337,8000000.0
2006-07-05 04:58:00,2.09328,2.09328,2.09313,2.09316,8000000.0
2006-07-05 04:59:00,2.0933,2.09349,2.0933,2.09336,8000000.0
2006-07-05 05:00:00,2.0932,2.09347,2.09316,2.09346,7000000.0
2006-07-05 05:01:00,2.09366,2.09375,2.0936,2.09363,7000000.0
2006-07-05 05:03:00,2.09328,2.09334,2.0931,2.09334,7000000.0
2006-07-05 05:04:00,2.09314,2.09347,2.09314,2.09347,7000000.0
2006-07-05 05:05:00,2.09341,2.09385,2.09338,2.09385,8000000.0
2006-07-05 05:06:00,2.09344,2.09344,2.09325,2.09325,8000000.0
2006-07-05 05:07:00,2.09309,2.09309,2.09173,2.09173,8000000.0
2006-07-05 05:08:00,2.09116,2.09209,2.09116,2.09178,10000000.0
2006-07-05 05:09:00,2.09207,2.09256,2.0919,2.09256,7000000.0
2006-07-05 05:10:00,2.09261,2.09287,2.09255,2.09283,7000000.0
2006-07-05 05:11:00,2.09342,2.09382,2.09307,2.09382,8000000.0
2006-07-05 05:12:00,2.0939,2.09397,2.09383,2.09383,11000000.0
2006-07-05 05:14:00,2.09393,2.09413,2.09386,2.09386,11000000.0
2006-07-05 05:17:00,2.09363,2.09393,2.09363,2.09393,8000000.0
2006-07-05 05:18:00,2.09391,2.09433,2.09379,2.09433,8000000.0
2006-07-05 05:20:00,2.09391,2.09391,2.09351,2.0938,10000000.0
2006-07-05 05:21:00,2.09375,2.09375,2.09353,2.09353,8000000.0
2006-07-05 05:22:00,2.09339,2.09366,2.09339,2.09358,7000000.0
2006-07-05 05:23:00,2.09368,2.09368,2.0935,2.09354,10000000.0
2006-07-05 05:24:00,2.09374,2.09374,2.0933,2.09334,7000000.0
2006-07-05 05:25:00,2.09354,2.09368,2.09354,2.09363,7000000.0
2006-07-05 05:26:00,2.09379,2.09379,2.09341,2.09346,7000000.0
2006-07-05 05:27:00,2.09333,2.09333,2.09253,2.09272,8000000.0
2006-07-05 05:28:00,2.09265,2.09268,2.09243,2.09261,9000000.0
2006-07-05 05:29:00,2.09285,2.09292,2.09274,2.09289,7000000.0
2006-07-05 05:30:00,2.09273,2.09273,2.09226,2.09226,7000000.0
2006-07-05 05:31:00,2.09259,2.09325,2.09259,2.09325,8000000.0
2006-07-05 05:32:00,2.09322,2.09322,2.09253,2.09258,8000000.0
2006-07-05 05:33:00,2.09231,2.09257,2.09231,2.09257,9000000.0
2006-07-05 05:36:00,2.09241,2.09277,2.09241,2.09275,11000000.0
2006-07-05 05:38:00,2.0927,2.09275,2.09263,2.09263,6000000.0
2006-07-05 05:39:00,2.09258,2.09258,2.09203,2.09214,7000000.0
2006-07-05 05:40:00,2.09253,2.09296,2.09237,2.09237,8000000.0
2006-07-05 05:41:00,2.09233,2.09233,2.09202,2.09202,8000000.0
2006-07-05 05:42:00,2.09202,2.09224,2.09198,2.09224,7000000.0
2006-07-05 05:43:00,2.09283,2.09318,2.09279,2.09299,9000000.0
2006-07-05 05:44:00,2.09278,2.09278,2.09245,2.09264,8000000.0
2006-07-05 05:45:00,2.09261,2.09273,2.09243,2.09273,11000000.0
2006-07-05 05:46:00,2.09265,2.09266,2.09228,2.09228,5000000.0
2006-07-05 05:47:00,2.09256,2.09278,2.09256,2.09271,8000000.0
2006-07-05 05:48:00,2.09248,2.09293,2.09248,2.09293,7000000.0
2006-07-05 05:49:00,2.09275,2.09277,2.09253,2.09253,8000000.0
2006-07-05 05:50:00,2.09264,2.09285,2.09264,2.09281,9000000.0
2006-07-05 05:51:00,2.09268,2.09296,2.09268,2.09296,8000000.0
2006-07-05 05:52:00,2.09292,2.09321,2.09292,2.0932,8000000.0
2006-07-05 05:53:00,2.09308,2.09309,2.09284,2.09284,7000000.0
2006-07-05 05:54:00,2.09279,2.09286,2.09275,2.09285,10000000.0
2006-07-05 05:55:00,2.09278,2.09278,2.09264,2.09265,8000000.0
2006-07-05 05:56:00,2.09273,2.09282,2.09258,2.09258,5000000.0
2006-07-05 05:57:00,2.09235,2.09239,2.09221,2.09232,8000000.0
2006-07-05 05:58:00,2.09235,2.09276,2.09232,2.09276,9000000.0
2006-07-05 05:59:00,2.09289,2.09298,2.09275,2.09282,10000000.0
2006-07-05 06:00:00,2.09275,2.09301,2.09275,2.09301,8000000.0
2006-07-05 06:01:00,2.09266,2.09268,2.0925,2.0925,7000000.0
2006-07-05 06:02:00,2.09235,2.09235,2.09195,2.09195,7000000.0
2006-07-05 06:03:00,2.09198,2.09221,2.09197,2.09213,8000000.0
2006-07-05 06:05:00,2.09243,2.09243,2.0916,2.09161,7000000.0
2006-07-05 06:06:00,2.09112,2.09122,2.09098,2.09112,7000000.0
2006-07-05 06:07:00,2.09164,2.09199,2.09164,2.09183,7000000.0
2006-07-05 06:08:00,2.09177,2.09188,2.0917,2.09188,6000000.0
2006-07-05 06:09:00,2.09192,2.09217,2.09192,2.09217,8000000.0
2006-07-05 06:10:00,2.09225,2.09225,2.09214,2.09221,8000000.0
2006-07-05 06:11:00,2.09223,2.09223,2.09193,2.092,8000000.0
2006-07-05 06:12:00,2.09204,2.09225,2.09204,2.09224,8000000.0
2006-07-05 06:13:00,2.09223,2.09236,2.09216,2.09236,8000000.0
2006-07-05 06:14:00,2.09257,2.09306,2.09257,2.09306,7000000.0
2006-07-05 06:15:00,2.09303,2.09303,2.09276,2.09293,8000000.0
2006-07-05 06:16:00,2.09292,2.09292,2.09245,2.09245,5000000.0
2006-07-05 06:17:00,2.09244,2.09267,2.09244,2.09246,7000000.0
2006-07-05 06:18:00,2.09246,2.0927,2.09238,2.0927,9000000.0
2006-07-05 06:19:00,2.09301,2.09301,2.09247,2.09247,7000000.0
2006-07-05 06:20:00,2.09258,2.09271,2.09246,2.09271,8000000.0
2006-07-05 06:21:00,2.0926,2.0926,2.09198,2.09198,8000000.0
2006-07-05 06:22:00,2.09191,2.09204,2.09166,2.09204,8000000.0
2006-07-05 06:23:00,2.09219,2.0923,2.09207,2.0923,8000000.0
2006-07-05 06:24:00,2.09229,2.09248,2.09229,2.09248,11000000.0
2006-07-05 06:25:00,2.09249,2.09249,2.09214,2.09214,11000000.0
2006-07-05 06:26:00,2.09206,2.09206,2.09184,2.09197,11000000.0
2006-07-05 06:28:00,2.09206,2.09206,2.09191,2.09195,8000000.0
2006-07-05 06:29:00,2.09187,2.09187,2.09163,2.09163,8000000.0
2006-07-05 06:30:00,2.09166,2.09188,2.09166,2.09188,8000000.0
2006-07-05 06:32:00,2.09194,2.0921,2.09194,2.09204,6000000.0
2006-07-05 06:33:00,2.092,2.092,2.09192,2.09193,7000000.0
2006-07-05 06:37:00,2.09228,2.09251,2.09224,2.09251,10000000.0
2006-07-05 06:38:00,2.09301,2.09329,2.09301,2.09329,3000000.0
2006-07-05 06:39:00,2.09345,2.09382,2.09345,2.09382,11000000.0
2006-07-05 06:40:00,2.09387,2.09387,2.09335,2.09335,7000000.0
2006-07-05 06:41:00,2.09394,2.09394,2.09375,2.09375,7000000.0
2006-07-05 06:42:00,2.09339,2.09339,2.09319,2.09319,5000000.0
2006-07-05 06:43:00,2.09318,2.09332,2.09318,2.09322,7000000.0
2006-07-05 06:44:00,2.09325,2.09325,2.09307,2.09323,8000000.0
2006-07-05 06:45:00,2.09325,2.09357,2.09312,2.09357,8000000.0
2006-07-05 06:46:00,2.09369,2.09394,2.09365,2.09394,10000000.0
2006-07-05 06:47:00,2.09402,2.09408,2.09401,2.09402,8000000.0
2006-07-05 06:48:00,2.094,2.094,2.09368,2.09376,7000000.0
2006-07-05 06:49:00,2.09331,2.09339,2.09322,2.09339,8000000.0
2006-07-05 06:50:00,2.09343,2.09357,2.09339,2.09357,5000000.0
2006-07-05 06:51:00,2.09369,2.09373,2.0933,2.09331,10000000.0
2006-07-05 06:52:00,2.09374,2.09418,2.09372,2.09418,8000000.0
2006-07-05 06:53:00,2.09395,2.09402,2.09373,2.09394,8000000.0
2006-07-05 06:54:00,2.09399,2.09399,2.09362,2.09362,7000000.0
2006-07-05 06:55:00,2.09414,2.09499,2.09414,2.09495,7000000.0
2006-07-05 06:56:00,2.09508,2.09508,2.09463,2.09463,5000000.0
2006-07-05 06:57:00,2.09453,2.09468,2.09429,2.09429,7000000.0
2006-07-05 06:58:00,2.09415,2.09415,2.09388,2.09388,7000000.0
2006-07-05 06:59:00,2.09402,2.09427,2.09402,2.09427,7000000.0
2006-07-05 07:00:00,2.09426,2.09432,2.09411,2.09411,7000000.0
2006-07-05 07:01:00,2.09411,2.09445,2.09411,2.09445,7000000.0
2006-07-05 07:02:00,2.09475,2.09533,2.09475,2.09533,7000000.0
2006-07-05 07:03:00,2.09445,2.09445,2.09404,2.09414,7000000.0
2006-07-05 07:04:00,2.09417,2.09467,2.09417,2.09458,8000000.0
2006-07-05 07:05:00,2.0945,2.0945,2.09433,2.09444,11000000.0
2006-07-05 07:06:00,2.09421,2.09468,2.09421,2.09444,11000000.0
2006-07-05 07:07:00,2.09434,2.09437,2.09425,2.09432,11000000.0
2006-07-05 07:08:00,2.09445,2.09461,2.09441,2.09444,9000000.0
2006-07-05 07:09:00,2.09439,2.09439,2.09421,2.09433,8000000.0
2006-07-05 07:10:00,2.09414,2.09432,2.09414,2.09431,7000000.0
2006-07-05 07:11:00,2.09437,2.09437,2.09402,2.09411,10000000.0
2006-07-05 07:13:00,2.09419,2.09488,2.09419,2.09488,8000000.0
2006-07-05 07:14:00,2.09492,2.09513,2.09492,2.09504,7000000.0
2006-07-05 07:15:00,2.09468,2.09507,2.09468,2.09507,10000000.0
2006-07-05 07:16:00,2.09516,2.0954,2.09511,2.09512,8000000.0
2006-07-05 07:17:00,2.09465,2.095,2.09465,2.09491,11000000.0
2006-07-05 07:18:00,2.09488,2.0952,2.09488,2.0952,8000000.0
2006-07-05 07:19:00,2.0952,2.09546,2.09509,2.09544,8000000.0
2006-07-05 07:20:00,2.0956,2.0956,2.09525,2.09539,9000000.0
2006-07-05 07:21:00,2.09534,2.09534,2.09516,2.09527,10000000.0
2006-07-05 07:22:00,2.0952,2.09524,2.095,2.09506,11000000.0
2006-07-05 07:23:00,2.095,2.095,2.09475,2.09499,7000000.0
2006-07-05 07:24:00,2.09502,2.09502,2.09479,2.09485,9000000.0
2006-07-05 07:25:00,2.09529,2.09529,2.09505,2.09508,8000000.0
2006-07-05 07:26:00,2.09511,2.09577,2.09511,2.09572,7000000.0
2006-07-05 07:27:00,2.09603,2.09603,2.09531,2.09531,7000000.0
2006-07-05 07:28:00,2.09519,2.09542,2.09519,2.09542,7000000.0
2006-07-05 07:29:00,2.09531,2.09573,2.09531,2.09553,8000000.0
2006-07-05 07:30:00,2.09523,2.09524,2.09494,2.09494,8000000.0
2006-07-05 07:31:00,2.09486,2.09507,2.09486,2.09499,7000000.0
2006-07-05 07:32:00,2.09519,2.09561,2.09519,2.09561,9000000.0
2006-07-05 07:33:00,2.09581,2.09588,2.09576,2.09583,8000000.0
2006-07-05 07:34:00,2.09604,2.09646,2.09604,2.09612,11000000.0
2006-07-05 07:35:00,2.09633,2.09725,2.09609,2.09725,8000000.0
2006-07-05 07:36:00,2.09756,2.09765,2.09675,2.09675,7000000.0
2006-07-05 07:37:00,2.09664,2.09681,2.09664,2.0968,7000000.0
2006-07-05 07:38:00,2.09715,2.09742,2.0962,2.0962,11000000.0
2006-07-05 07:39:00,2.09607,2.09607,2.09589,2.09589,7000000.0
2006-07-05 07:40:00,2.09595,2.09597,2.09571,2.09573,8000000.0
2006-07-05 07:41:00,2.09585,2.09585,2.09559,2.09565,9000000.0
2006-07-05 07:42:00,2.09576,2.09595,2.09571,2.09589,11000000.0
2006-07-05 07:43:00,2.09579,2.09586,2.09529,2.09532,7000000.0
2006-07-05 07:44:00,2.09531,2.0956,2.09531,2.0956,7000000.0
2006-07-05 07:45:00,2.09608,2.09622,2.09605,2.09622,7000000.0
2006-07-05 07:46:00,2.09626,2.09643,2.09626,2.09629,7000000.0
2006-07-05 07:47:00,2.0964,2.09668,2.0964,2.09668,7000000.0
2006-07-05 07:48:00,2.09661,2.09667,2.09624,2.09624,8000000.0
2006-07-05 07:49:00,2.09607,2.09618,2.09593,2.09618,8000000.0
2006-07-05 07:50:00,2.09646,2.09669,2.09646,2.0965,7000000.0
2006-07-05 07:51:00,2.09624,2.09624,2.09574,2.09592,8000000.0
2006-07-05 07:52:00,2.09567,2.0964,2.09567,2.09617,10000000.0
2006-07-05 07:53:00,2.09625,2.09638,2.09616,2.09619,11000000.0
2006-07-05 07:54:00,2.0964,2.09684,2.0964,2.09663,9000000.0
2006-07-05 07:55:00,2.0969,2.09709,2.0969,2.09702,9000000.0
2006-07-05 07:56:00,2.09727,2.09762,2.09727,2.09729,9000000.0
2006-07-05 07:57:00,2.09767,2.0981,2.09763,2.09807,7000000.0
2006-07-05 07:58:00,2.09781,2.09792,2.09775,2.09792,7000000.0
2006-07-05 07:59:00,2.09784,2.09801,2.09766,2.098,7000000.0
2006-07-05 08:00:00,2.09802,2.09817,2.09802,2.09806,8000000.0
2006-07-05 08:01:00,2.09819,2.0983,2.09792,2.0981,10000000.0
2006-07-05 08:02:00,2.09823,2.09836,2.09798,2.09798,7000000.0
2006-07-05 08:03:00,2.09759,2.09764,2.09729,2.09745,8000000.0
2006-07-05 08:04:00,2.09694,2.09718,2.09694,2.09698,8000000.0
2006-07-05 08:05:00,2.09697,2.09725,2.09697,2.09725,8000000.0
2006-07-05 08:06:00,2.0972,2.0972,2.09674,2.09674,6000000.0
2006-07-05 08:07:00,2.09731,2.09742,2.09731,2.09734,7000000.0
2006-07-05 08:08:00,2.09743,2.09747,2.09722,2.09722,7000000.0
2006-07-05 08:09:00,2.09741,2.09795,2.09741,2.09795,7000000.0
2006-07-05 08:10:00,2.09854,2.09886,2.09848,2.09848,7000000.0
2006-07-05 08:11:00,2.09848,2.09848,2.09744,2.09751,8000000.0
2006-07-05 08:12:00,2.0972,2.0972,2.097,2.097,9000000.0
2006-07-05 08:13:00,2.0969,2.09709,2.0969,2.09709,7000000.0
2006-07-05 08:14:00,2.0971,2.09734,2.09689,2.09706,9000000.0
2006-07-05 08:15:00,2.09691,2.09781,2.09691,2.0978,8000000.0
2006-07-05 08:16:00,2.09774,2.09774,2.09688,2.09718,11000000.0
2006-07-05 08:17:00,2.09652,2.09684,2.09652,2.09684,7000000.0
2006-07-05 08:18:00,2.09722,2.09752,2.09715,2.0974,9000000.0
2006-07-05 08:19:00,2.09738,2.09785,2.09738,2.09752,7000000.0
2006-07-05 08:20:00,2.09689,2.09689,2.09643,2.09677,8000000.0
2006-07-05 08:21:00,2.09651,2.09672,2.09648,2.09659,8000000.0
2006-07-05 08:22:00,2.09714,2.09714,2.09618,2.09628,8000000.0
2006-07-05 08:23:00,2.09626,2.09691,2.09626,2.09677,7000000.0
2006-07-05 08:24:00,2.09682,2.09685,2.09644,2.09644,7000000.0
2006-07-05 08:25:00,2.09615,2.09653,2.09604,2.09653,8000000.0
2006-07-05 08:26:00,2.09559,2.09559,2.09482,2.09482,7000000.0
2006-07-05 08:27:00,2.09509,2.09534,2.09491,2.09504,10000000.0
2006-07-05 08:28:00,2.09485,2.0952,2.09485,2.09485,7000000.0
2006-07-05 08:29:00,2.09558,2.09634,2.09558,2.09617,10000000.0
2006-07-05 08:30:00,2.09606,2.09606,2.09496,2.09496,7000000.0
2006-07-05 08:31:00,2.09505,2.09505,2.09463,2.09466,10000000.0
2006-07-05 08:32:00,2.0946,2.09486,2.0946,2.09483,8000000.0
2006-07-05 08:33:00,2.09485,2.09499,2.09475,2.09499,7000000.0
2006-07-05 08:34:00,2.09451,2.09509,2.09432,2.09509,9000000.0
2006-07-05 08:35:00,2.0952,2.09521,2.09507,2.09521,9000000.0
2006-07-05 08:36:00,2.09535,2.09535,2.09502,2.09502,8000000.0
2006-07-05 08:37:00,2.09494,2.09494,2.09437,2.09459,9000000.0
2006-07-05 08:38:00,2.09488,2.09488,2.09424,2.0944,10000000.0
2006-07-05 08:39:00,2.09434,2.09439,2.09426,2.09439,11000000.0
2006-07-05 08:40:00,2.09477,2.09539,2.09477,2.09539,8000000.0
2006-07-05 08:41:00,2.09572,2.09572,2.09482,2.09482,11000000.0
2006-07-05 08:42:00,2.0943,2.09481,2.09415,2.09481,10000000.0
2006-07-05 08:43:00,2.09514,2.09517,2.09469,2.09469,8000000.0
2006-07-05 08:44:00,2.09479,2.09548,2.09479,2.09548,10000000.0
2006-07-05 08:45:00,2.0951,2.09513,2.09489,2.09491,8000000.0
2006-07-05 08:46:00,2.0948,2.09512,2.09362,2.09463,8000000.0
2006-07-05 08:47:00,2.09376,2.09487,2.09376,2.09487,7000000.0
2006-07-05 08:48:00,2.09508,2.09523,2.09506,2.0951,8000000.0
2006-07-05 08:49:00,2.09507,2.0955,2.09507,2.09549,11000000.0
2006-07-05 08:50:00,2.09523,2.09523,2.09472,2.09472,7000000.0
2006-07-05 08:51:00,2.09471,2.09471,2.0945,2.0946,8000000.0
2006-07-05 08:52:00,2.09449,2.09489,2.09449,2.0948,9000000.0
2006-07-05 08:53:00,2.09456,2.09456,2.09361,2.09413,8000000.0
2006-07-05 08:54:00,2.09454,2.09528,2.09454,2.09528,8000000.0
2006-07-05 08:55:00,2.09577,2.09577,2.09509,2.09509,8000000.0
2006-07-05 08:56:00,2.09592,2.09632,2.09578,2.09578,7000000.0
2006-07-05 08:57:00,2.09516,2.09668,2.09516,2.0965,8000000.0
2006-07-05 08:58:00,2.09548,2.09548,2.09508,2.09537,7000000.0
2006-07-05 08:59:00,2.0955,2.09558,2.09543,2.09543,7000000.0
2006-07-05 09:00:00,2.0956,2.09576,2.0956,2.09571,8000000.0
2006-07-05 09:01:00,2.09591,2.09599,2.09584,2.0959,9000000.0
2006-07-05 09:02:00,2.09571,2.09633,2.0956,2.09633,10000000.0
2006-07-05 09:03:00,2.09622,2.09626,2.09559,2.09559,7000000.0
2006-07-05 09:04:00,2.0956,2.0956,2.09542,2.09546,7000000.0
2006-07-05 09:05:00,2.09529,2.09543,2.09525,2.09525,7000000.0
2006-07-05 09:06:00,2.09528,2.09531,2.0951,2.09527,11000000.0
2006-07-05 09:07:00,2.09565,2.09565,2.09482,2.09493,8000000.0
2006-07-05 09:08:00,2.09493,2.09493,2.09465,2.09485,7000000.0
2006-07-05 09:09:00,2.09479,2.09479,2.09452,2.09463,11000000.0
2006-07-05 09:10:00,2.09569,2.09604,2.09569,2.09577,7000000.0
2006-07-05 09:11:00,2.09555,2.09555,2.09492,2.09503,9000000.0
2006-07-05 09:12:00,2.09482,2.09542,2.09482,2.09542,8000000.0
2006-07-05 09:13:00,2.09538,2.09538,2.09493,2.09493,9000000.0
2006-07-05 09:14:00,2.0947,2.0947,2.09409,2.0942,11000000.0
2006-07-05 09:15:00,2.09438,2.09486,2.09373,2.09373,7000000.0
2006-07-05 09:16:00,2.09376,2.09406,2.09376,2.09383,8000000.0
2006-07-05 09:17:00,2.0939,2.09445,2.09384,2.09384,11000000.0
2006-07-05 09:18:00,2.09391,2.09398,2.0938,2.09398,8000000.0
2006-07-05 09:19:00,2.0941,2.09435,2.09409,2.09435,7000000.0
2006-07-05 09:20:00,2.09465,2.09465,2.09418,2.09418,7000000.0
2006-07-05 09:21:00,2.09434,2.0947,2.09434,2.09461,8000000.0
2006-07-05 09:22:00,2.095,2.09548,2.09472,2.09476,8000000.0
2006-07-05 09:23:00,2.09467,2.09491,2.09467,2.09476,7000000.0
2006-07-05 09:24:00,2.09435,2.09442,2.09406,2.09406,8000000.0
2006-07-05 09:25:00,2.0935,2.09406,2.09347,2.09402,7000000.0
2006-07-05 09:26:00,2.09326,2.09402,2.09326,2.09397,11000000.0
2006-07-05 09:27:00,2.09399,2.09399,2.0935,2.0935,11000000.0
2006-07-05 09:28:00,2.0934,2.09379,2.0934,2.09379,9000000.0
2006-07-05 09:29:00,2.09415,2.0943,2.09406,2.0942,8000000.0
2006-07-05 09:30:00,2.09403,2.09412,2.09392,2.09412,7000000.0
2006-07-05 09:31:00,2.09442,2.0947,2.09428,2.09428,7000000.0
2006-07-05 09:32:00,2.09411,2.09412,2.09366,2.09366,7000000.0
2006-07-05 09:33:00,2.09366,2.09383,2.09352,2.09352,8000000.0
2006-07-05 09:34:00,2.09348,2.09411,2.09348,2.09411,7000000.0
2006-07-05 09:35:00,2.09429,2.09467,2.09429,2.09451,10000000.0
2006-07-05 09:36:00,2.09454,2.095,2.09454,2.095,8000000.0
2006-07-05 09:37:00,2.09516,2.09738,2.09516,2.09738,11000000.0
2006-07-05 09:38:00,2.09745,2.09745,2.09525,2.09667,11000000.0
2006-07-05 09:39:00,2.09606,2.09606,2.09544,2.09544,7000000.0
2006-07-05 09:40:00,2.09571,2.09595,2.09562,2.09562,9000000.0
2006-07-05 09:41:00,2.09526,2.09544,2.09497,2.09544,8000000.0
2006-07-05 09:42:00,2.09658,2.09746,2.09658,2.09722,10000000.0
2006-07-05 09:43:00,2.09679,2.09679,2.09617,2.09645,11000000.0
2006-07-05 09:44:00,2.09618,2.09618,2.09565,2.09565,8000000.0
2006-07-05 09:45:00,2.09501,2.09514,2.0946,2.0946,7000000.0
2006-07-05 09:46:00,2.09449,2.09534,2.09449,2.09534,11000000.0
2006-07-05 09:47:00,2.09535,2.09535,2.09475,2.09475,9000000.0
2006-07-05 09:48:00,2.09452,2.09495,2.09452,2.09493,7000000.0
2006-07-05 09:49:00,2.09484,2.09536,2.09484,2.09495,11000000.0
2006-07-05 09:50:00,2.0949,2.09513,2.09489,2.0951,8000000.0
2006-07-05 09:51:00,2.09515,2.09536,2.09504,2.09536,8000000.0
2006-07-05 09:52:00,2.09535,2.09535,2.09474,2.09493,8000000.0
2006-07-05 09:53:00,2.09525,2.09542,2.09502,2.09502,10000000.0
2006-07-05 09:54:00,2.09524,2.09527,2.09507,2.09521,6000000.0
2006-07-05 09:55:00,2.09511,2.09511,2.09445,2.09445,8000000.0
2006-07-05 09:56:00,2.09452,2.09478,2.0942,2.0942,10000000.0
2006-07-05 09:57:00,2.09394,2.09414,2.09394,2.09413,8000000.0
2006-07-05 09:58:00,2.09422,2.09437,2.09404,2.09433,8000000.0
2006-07-05 09:59:00,2.09398,2.09407,2.09359,2.09407,10000000.0
2006-07-05 10:00:00,2.09462,2.09462,2.09437,2.09442,10000000.0
2006-07-05 10:01:00,2.09415,2.09415,2.09338,2.09339,10000000.0
2006-07-05 10:02:00,2.0938,2.09469,2.0938,2.09443,10000000.0
2006-07-05 10:03:00,2.09505,2.0952,2.09494,2.09494,7000000.0
2006-07-05 10:04:00,2.09484,2.0949,2.09424,2.09424,7000000.0
2006-07-05 10:05:00,2.09413,2.09428,2.09413,2.09424,11000000.0
2006-07-05 10:06:00,2.09438,2.09452,2.09427,2.09427,7000000.0
2006-07-05 10:07:00,2.09435,2.09462,2.09431,2.09458,7000000.0
2006-07-05 10:08:00,2.09472,2.09505,2.09472,2.09505,7000000.0
2006-07-05 10:09:00,2.0951,2.09514,2.09491,2.09491,7000000.0
2006-07-05 10:10:00,2.09474,2.09493,2.09464,2.09493,7000000.0
2006-07-05 10:11:00,2.09487,2.09487,2.09451,2.09474,7000000.0
2006-07-05 10:12:00,2.09475,2.09484,2.09448,2.09483,8000000.0
2006-07-05 10:13:00,2.09505,2.09525,2.09499,2.09507,8000000.0
2006-07-05 10:14:00,2.09477,2.09477,2.09453,2.09474,7000000.0
2006-07-05 10:15:00,2.09477,2.09477,2.09423,2.09423,10000000.0
2006-07-05 10:16:00,2.09419,2.0942,2.09403,2.0942,7000000.0
2006-07-05 10:17:00,2.09491,2.09512,2.09483,2.09494,11000000.0
2006-07-05 10:18:00,2.09508,2.09592,2.09508,2.09562,8000000.0
2006-07-05 10:19:00,2.09585,2.09585,2.09569,2.09574,9000000.0
2006-07-05 10:20:00,2.09597,2.09597,2.09557,2.09557,7000000.0
2006-07-05 10:21:00,2.09573,2.09573,2.09521,2.09539,8000000.0
2006-07-05 10:22:00,2.09528,2.0954,2.09521,2.0954,7000000.0
2006-07-05 10:23:00,2.0955,2.09575,2.0955,2.09565,7000000.0
2006-07-05 10:24:00,2.09565,2.09565,2.09511,2.0952,7000000.0
2006-07-05 10:25:00,2.09522,2.09544,2.0952,2.09529,9000000.0
2006-07-05 10:26:00,2.09533,2.09564,2.0953,2.09564,11000000.0
2006-07-05 10:27:00,2.09526,2.09535,2.09505,2.09527,8000000.0
2006-07-05 10:28:00,2.09511,2.0952,2.09493,2.09493,9000000.0
2006-07-05 10:29:00,2.09498,2.09553,2.09498,2.09523,8000000.0
2006-07-05 10:30:00,2.0954,2.09544,2.09504,2.09505,8000000.0
2006-07-05 10:31:00,2.09507,2.0955,2.09507,2.0955,7000000.0
2006-07-05 10:32:00,2.09561,2.09582,2.09549,2.09582,9000000.0
2006-07-05 10:33:00,2.09579,2.096,2.09579,2.096,7000000.0
2006-07-05 10:34:00,2.09613,2.09622,2.09607,2.0962,7000000.0
2006-07-05 10:35:00,2.09634,2.09663,2.09618,2.09663,7000000.0
2006-07-05 10:36:00,2.09662,2.09663,2.09636,2.09647,8000000.0
2006-07-05 10:37:00,2.09612,2.09627,2.0961,2.0961,8000000.0
2006-07-05 10:38:00,2.09633,2.09638,2.09618,2.09624,10000000.0
2006-07-05 10:39:00,2.09617,2.09652,2.09617,2.09652,8000000.0
2006-07-05 10:40:00,2.0964,2.0964,2.09616,2.0962,7000000.0
2006-07-05 10:41:00,2.09603,2.09603,2.09588,2.09596,9000000.0
2006-07-05 10:42:00,2.09622,2.0964,2.09565,2.09565,7000000.0
2006-07-05 10:43:00,2.09546,2.09589,2.0954,2.09589,10000000.0
2006-07-05 10:44:00,2.09575,2.09575,2.09533,2.09542,7000000.0
2006-07-05 10:45:00,2.09586,2.09603,2.09579,2.09603,8000000.0
2006-07-05 10:46:00,2.09565,2.09579,2.09524,2.09524,8000000.0
2006-07-05 10:47:00,2.09526,2.09546,2.09517,2.09544,7000000.0
2006-07-05 10:48:00,2.09552,2.09557,2.09545,2.09548,8000000.0
2006-07-05 10:49:00,2.09542,2.09542,2.09512,2.09517,9000000.0
2006-07-05 10:50:00,2.09513,2.09543,2.09508,2.09543,8000000.0
2006-07-05 10:52:00,2.09542,2.09556,2.09537,2.09553,8000000.0
2006-07-05 10:53:00,2.09552,2.09579,2.09552,2.09579,9000000.0
2006-07-05 10:54:00,2.0959,2.09594,2.09573,2.09573,10000000.0
2006-07-05 10:55:00,2.09577,2.09587,2.09577,2.09585,7000000.0
2006-07-05 10:56:00,2.09568,2.0962,2.09417,2.09575,7000000.0
2006-07-05 10:57:00,2.09551,2.09551,2.09531,2.09531,8000000.0
2006-07-05 10:58:00,2.09529,2.09537,2.09522,2.09525,7000000.0
2006-07-05 10:59:00,2.0949,2.0951,2.09476,2.09476,11000000.0
2006-07-05 11:00:00,2.09456,2.09492,2.09358,2.09358,7000000.0
2006-07-05 11:01:00,2.09494,2.095,2.09478,2.09478,8000000.0
2006-07-05 11:02:00,2.09474,2.09479,2.09471,2.09471,7000000.0
2006-07-05 11:03:00,2.09464,2.09467,2.09427,2.09439,11000000.0
2006-07-05 11:04:00,2.09431,2.09439,2.09413,2.09413,11000000.0
2006-07-05 11:05:00,2.09485,2.09545,2.09457,2.09457,7000000.0
2006-07-05 11:06:00,2.0945,2.09554,2.0945,2.09554,8000000.0
2006-07-05 11:07:00,2.0958,2.0958,2.0952,2.0952,7000000.0
2006-07-05 11:08:00,2.09528,2.09595,2.09528,2.09595,9000000.0
2006-07-05 11:09:00,2.0962,2.0962,2.09522,2.09522,8000000.0
2006-07-05 11:10:00,2.09492,2.09522,2.09477,2.09522,8000000.0
2006-07-05 11:11:00,2.09542,2.09551,2.09526,2.09526,10000000.0
2006-07-05 11:12:00,2.09519,2.09524,2.09511,2.09511,7000000.0
2006-07-05 11:13:00,2.09508,2.09514,2.09477,2.09514,11000000.0
2006-07-05 11:15:00,2.09524,2.0954,2.09524,2.09534,7000000.0
2006-07-05 11:17:00,2.09539,2.09547,2.09524,2.09524,7000000.0
2006-07-05 11:18:00,2.09538,2.09538,2.09469,2.09469,10000000.0
2006-07-05 11:19:00,2.0946,2.09589,2.0946,2.09578,11000000.0
2006-07-05 11:20:00,2.0962,2.09672,2.0962,2.09672,8000000.0
2006-07-05 11:21:00,2.09706,2.09743,2.09703,2.09743,7000000.0
2006-07-05 11:22:00,2.09706,2.09706,2.09669,2.09681,8000000.0
2006-07-05 11:23:00,2.0972,2.09725,2.09696,2.09696,8000000.0
2006-07-05 11:24:00,2.0971,2.09713,2.09692,2.09693,7000000.0
2006-07-05 11:25:00,2.09719,2.09739,2.09707,2.09712,8000000.0
2006-07-05 11:26:00,2.09704,2.09709,2.09676,2.09704,11000000.0
2006-07-05 11:27:00,2.09715,2.09715,2.09689,2.09703,8000000.0
2006-07-05 11:28:00,2.09714,2.09714,2.09701,2.09708,7000000.0
2006-07-05 11:29:00,2.09704,2.09704,2.09682,2.097,8000000.0
2006-07-05 11:30:00,2.09664,2.09694,2.09657,2.09694,7000000.0
2006-07-05 11:31:00,2.09719,2.09721,2.09704,2.09704,11000000.0
2006-07-05 11:32:00,2.09707,2.09707,2.09664,2.09664,11000000.0
2006-07-05 11:33:00,2.09662,2.09667,2.09644,2.09644,7000000.0
2006-07-05 11:34:00,2.0962,2.09648,2.09608,2.09648,7000000.0
2006-07-05 11:35:00,2.09652,2.09661,2.09638,2.09661,10000000.0
2006-07-05 11:36:00,2.09685,2.09694,2.09674,2.09674,8000000.0
2006-07-05 11:37:00,2.09645,2.09677,2.09645,2.09659,8000000.0
2006-07-05 11:38:00,2.09632,2.0965,2.09629,2.09629,9000000.0
2006-07-05 11:39:00,2.09605,2.09632,2.09605,2.09632,9000000.0
2006-07-05 11:40:00,2.09637,2.09637,2.09609,2.09619,11000000.0
2006-07-05 11:41:00,2.09612,2.09612,2.09599,2.09608,11000000.0
2006-07-05 11:42:00,2.09588,2.09589,2.09557,2.09568,11000000.0
2006-07-05 11:43:00,2.09592,2.0961,2.09586,2.09586,7000000.0
2006-07-05 11:44:00,2.09605,2.09607,2.09603,2.09607,7000000.0
2006-07-05 11:45:00,2.09594,2.0961,2.09594,2.09596,11000000.0
2006-07-05 11:46:00,2.09597,2.09601,2.09579,2.0958,7000000.0
2006-07-05 11:47:00,2.09572,2.09584,2.09562,2.09562,9000000.0
2006-07-05 11:48:00,2.09556,2.09582,2.09556,2.09579,10000000.0
2006-07-05 11:49:00,2.09584,2.09588,2.09577,2.09582,7000000.0
2006-07-05 11:50:00,2.09533,2.09533,2.09506,2.09515,7000000.0
2006-07-05 11:51:00,2.09505,2.09536,2.09502,2.09536,8000000.0
2006-07-05 11:52:00,2.09522,2.09546,2.09514,2.09546,10000000.0
2006-07-05 11:53:00,2.09534,2.09534,2.09501,2.09522,10000000.0
2006-07-05 11:54:00,2.09512,2.09522,2.095,2.09522,9000000.0
2006-07-05 11:55:00,2.09594,2.09594,2.09573,2.09581,8000000.0
2006-07-05 11:56:00,2.09573,2.09583,2.09565,2.09583,11000000.0
2006-07-05 11:57:00,2.09596,2.09614,2.09596,2.09609,8000000.0
2006-07-05 11:58:00,2.09613,2.09624,2.09606,2.09611,9000000.0
2006-07-05 11:59:00,2.09628,2.09643,2.09628,2.09638,7000000.0
2006-07-05 12:00:00,2.09637,2.09637,2.0962,2.09634,7000000.0
2006-07-05 12:02:00,2.09631,2.09641,2.09622,2.09641,10000000.0
2006-07-05 12:03:00,2.09632,2.09643,2.09629,2.09643,7000000.0
2006-07-05 12:04:00,2.0967,2.09714,2.09667,2.09714,9000000.0
2006-07-05 12:05:00,2.09729,2.09747,2.09724,2.09747,11000000.0
2006-07-05 12:06:00,2.09736,2.09736,2.09712,2.09712,7000000.0
2006-07-05 12:07:00,2.09704,2.09728,2.09704,2.09724,7000000.0
2006-07-05 12:08:00,2.09718,2.09724,2.09703,2.09703,9000000.0
2006-07-05 12:09:00,2.09725,2.09733,2.09708,2.09718,8000000.0
2006-07-05 12:10:00,2.09715,2.0972,2.0969,2.0969,8000000.0
2006-07-05 12:11:00,2.09677,2.09713,2.09669,2.09713,7000000.0
2006-07-05 12:12:00,2.09724,2.09741,2.09722,2.09733,7000000.0
2006-07-05 12:13:00,2.09745,2.09756,2.09715,2.0975,10000000.0
2006-07-05 12:14:00,2.09758,2.0977,2.09746,2.09746,8000000.0
2006-07-05 12:15:00,2.09697,2.09703,2.09674,2.09688,8000000.0
2006-07-05 12:16:00,2.09661,2.09697,2.09661,2.09697,8000000.0
2006-07-05 12:17:00,2.09701,2.09701,2.09692,2.09697,8000000.0
2006-07-05 12:18:00,2.09703,2.09746,2.09697,2.09746,11000000.0
2006-07-05 12:19:00,2.09723,2.09723,2.09679,2.09712,9000000.0
2006-07-05 12:20:00,2.09776,2.09776,2.09756,2.09771,10000000.0
2006-07-05 12:21:00,2.09799,2.09817,2.09619,2.09619,7000000.0
2006-07-05 12:22:00,2.09802,2.09926,2.09802,2.09926,8000000.0
2006-07-05 12:23:00,2.09924,2.09935,2.09842,2.09842,7000000.0
2006-07-05 12:24:00,2.09813,2.09816,2.09766,2.09816,7000000.0
2006-07-05 12:25:00,2.09878,2.0989,2.09864,2.09866,9000000.0
2006-07-05 12:26:00,2.09855,2.09879,2.09851,2.09872,8000000.0
2006-07-05 12:27:00,2.09874,2.09874,2.09829,2.09829,10000000.0
2006-07-05 12:28:00,2.09836,2.09841,2.09821,2.09841,9000000.0
2006-07-05 12:29:00,2.09839,2.09842,2.09822,2.09832,9000000.0
2006-07-05 12:32:00,2.09821,2.09821,2.09804,2.09804,7000000.0
2006-07-05 12:33:00,2.09818,2.09827,2.09807,2.09807,7000000.0
2006-07-05 12:34:00,2.098,2.09821,2.098,2.09811,7000000.0
2006-07-05 12:35:00,2.09786,2.09786,2.09754,2.09754,8000000.0
2006-07-05 12:36:00,2.09755,2.09763,2.09748,2.09755,8000000.0
2006-07-05 12:37:00,2.09748,2.09785,2.09748,2.09777,9000000.0
2006-07-05 12:38:00,2.09755,2.09755,2.0972,2.09752,8000000.0
2006-07-05 12:39:00,2.09753,2.09763,2.09753,2.09755,9000000.0
2006-07-05 12:40:00,2.0975,2.0976,2.09743,2.09752,7000000.0
2006-07-05 12:41:00,2.09757,2.09777,2.09751,2.09751,8000000.0
2006-07-05 12:42:00,2.09744,2.09754,2.09727,2.09749,9000000.0
2006-07-05 12:43:00,2.09734,2.09747,2.09709,2.09709,9000000.0
2006-07-05 12:44:00,2.09741,2.09759,2.09737,2.09759,8000000.0
2006-07-05 12:45:00,2.09774,2.09778,2.09741,2.09763,10000000.0
2006-07-05 12:46:00,2.09758,2.09774,2.09755,2.09774,9000000.0
2006-07-05 12:47:00,2.09786,2.09807,2.0978,2.09807,10000000.0
2006-07-05 12:48:00,2.09807,2.0985,2.09807,2.09824,11000000.0
2006-07-05 12:49:00,2.09809,2.09824,2.09794,2.09794,7000000.0
2006-07-05 12:50:00,2.09799,2.09817,2.0977,2.0977,7000000.0
2006-07-05 12:51:00,2.0977,2.09783,2.0977,2.09775,8000000.0
2006-07-05 12:52:00,2.09795,2.09806,2.09769,2.09802,11000000.0
2006-07-05 12:53:00,2.09795,2.09795,2.09767,2.09775,8000000.0
2006-07-05 12:54:00,2.09824,2.09836,2.09823,2.09833,7000000.0
2006-07-05 12:55:00,2.09837,2.09837,2.09806,2.09806,8000000.0
2006-07-05 12:56:00,2.09794,2.09794,2.09713,2.09713,7000000.0
2006-07-05 12:57:00,2.09714,2.09725,2.09697,2.09697,7000000.0
2006-07-05 12:59:00,2.0969,2.09697,2.09664,2.09674,7000000.0
2006-07-05 13:00:00,2.09658,2.09705,2.09658,2.09705,8000000.0
2006-07-05 13:02:00,2.09677,2.09691,2.09645,2.09691,7000000.0
2006-07-05 13:03:00,2.0968,2.09688,2.09675,2.09688,8000000.0
2006-07-05 13:04:00,2.0969,2.09701,2.0967,2.09671,7000000.0
2006-07-05 13:05:00,2.09658,2.09691,2.09658,2.09682,8000000.0
2006-07-05 13:06:00,2.09698,2.09718,2.09678,2.09698,7000000.0
2006-07-05 13:08:00,2.0968,2.09696,2.09673,2.09679,10000000.0
2006-07-05 13:09:00,2.09653,2.09724,2.09653,2.09724,7000000.0
2006-07-05 13:10:00,2.09741,2.09748,2.09729,2.09734,9000000.0
2006-07-05 13:11:00,2.09753,2.0977,2.09732,2.0977,8000000.0
2006-07-05 13:12:00,2.09762,2.09777,2.09748,2.09769,8000000.0
2006-07-05 13:13:00,2.09731,2.09782,2.09731,2.09782,9000000.0
2006-07-05 13:14:00,2.09773,2.09788,2.09761,2.09788,7000000.0
2006-07-05 13:15:00,2.09802,2.09805,2.09776,2.09796,8000000.0
2006-07-05 13:16:00,2.09791,2.09791,2.09768,2.0977,8000000.0
2006-07-05 13:17:00,2.09748,2.09754,2.09734,2.09754,9000000.0
2006-07-05 13:18:00,2.09761,2.09761,2.09743,2.09753,10000000.0
2006-07-05 13:19:00,2.0975,2.09762,2.09731,2.09762,8000000.0
2006-07-05 13:20:00,2.09783,2.09786,2.09771,2.09786,8000000.0
2006-07-05 13:22:00,2.09788,2.09803,2.09774,2.09803,11000000.0
2006-07-05 13:23:00,2.09792,2.09802,2.09785,2.09802,8000000.0
2006-07-05 13:24:00,2.09823,2.09834,2.09823,2.09827,7000000.0
2006-07-05 13:25:00,2.09819,2.09838,2.09818,2.09838,11000000.0
2006-07-05 13:27:00,2.09815,2.09839,2.09815,2.09827,8000000.0
2006-07-05 13:28:00,2.09835,2.09861,2.09835,2.09861,21000000.0
2006-07-05 13:29:00,2.09864,2.09871,2.09859,2.0986,17000000.0
2006-07-05 13:30:00,2.09849,2.09856,2.09849,2.09855,7000000.0
2006-07-05 13:31:00,2.09844,2.09844,2.09837,2.09839,9000000.0
2006-07-05 13:32:00,2.09839,2.09839,2.09827,2.09837,14000000.0
2006-07-05 13:33:00,2.09841,2.09841,2.09834,2.09838,14000000.0
2006-07-05 13:34:00,2.09833,2.09847,2.09833,2.09837,31000000.0
2006-07-05 13:35:00,2.09829,2.09829,2.09808,2.09808,17000000.0
2006-07-05 13:36:00,2.09789,2.09789,2.09781,2.09782,24000000.0
2006-07-05 13:37:00,2.0979,2.0979,2.09782,2.09787,10000000.0
2006-07-05 13:38:00,2.09792,2.09805,2.09785,2.09798,18000000.0
2006-07-05 13:39:00,2.09812,2.09853,2.09812,2.09853,15000000.0
2006-07-05 13:40:00,2.09857,2.09868,2.09832,2.09845,29000000.0
2006-07-05 13:41:00,2.09832,2.09838,2.09821,2.09829,13000000.0
2006-07-05 13:42:00,2.09829,2.09864,2.09829,2.09864,3000000.0
2006-07-05 13:43:00,2.09843,2.09846,2.09831,2.09831,10000000.0
2006-07-05 13:44:00,2.0983,2.0983,2.09799,2.09802,26000000.0
2006-07-05 13:45:00,2.09803,2.09806,2.09746,2.09746,22000000.0
2006-07-05 13:46:00,2.09717,2.09717,2.0969,2.09702,19000000.0
2006-07-05 13:47:00,2.0971,2.0971,2.097,2.09706,17000000.0
2006-07-05 13:48:00,2.09701,2.09712,2.09701,2.09702,22000000.0
2006-07-05 13:49:00,2.09703,2.0973,2.09703,2.0973,24000000.0
2006-07-05 13:50:00,2.09744,2.09773,2.09744,2.09773,15000000.0
2006-07-05 13:51:00,2.09775,2.09775,2.09695,2.09695,22000000.0
2006-07-05 13:52:00,2.09686,2.09694,2.09665,2.09677,32000000.0
2006-07-05 13:53:00,2.09681,2.09713,2.09681,2.09711,28000000.0
2006-07-05 13:54:00,2.09708,2.09708,2.09694,2.09694,31000000.0
2006-07-05 13:55:00,2.09719,2.09719,2.09692,2.09713,20000000.0
2006-07-05 13:56:00,2.09668,2.09668,2.09595,2.09595,24000000.0
2006-07-05 13:57:00,2.09601,2.09601,2.09483,2.09483,34000000.0
2006-07-05 13:58:00,2.09462,2.09462,2.09435,2.09435,16000000.0
2006-07-05 13:59:00,2.09428,2.09472,2.09418,2.09472,30000000.0
2006-07-05 14:00:00,2.09496,2.09496,2.09467,2.09467,39000000.0
2006-07-05 14:01:00,2.09471,2.09471,2.09455,2.0946,30000000.0
2006-07-05 14:02:00,2.09463,2.09474,2.09425,2.09425,19000000.0
2006-07-05 14:03:00,2.09457,2.09457,2.09451,2.09451,23000000.0
2006-07-05 14:04:00,2.09413,2.09415,2.09408,2.09409,33000000.0
2006-07-05 14:05:00,2.09411,2.09427,2.09411,2.09421,28000000.0
2006-07-05 14:06:00,2.09435,2.09485,2.09435,2.09481,31000000.0
2006-07-05 14:07:00,2.09492,2.09503,2.09479,2.09502,31000000.0
2006-07-05 14:08:00,2.09496,2.09498,2.09475,2.09485,27000000.0
2006-07-05 14:09:00,2.09479,2.09483,2.09464,2.09483,27000000.0
2006-07-05 14:10:00,2.09476,2.09497,2.09475,2.09493,24000000.0
2006-07-05 14:11:00,2.09499,2.09499,2.0948,2.09487,21000000.0
2006-07-05 14:12:00,2.09482,2.09507,2.09482,2.09495,22000000.0
2006-07-05 14:13:00,2.09514,2.09584,2.09514,2.09584,13000000.0
2006-07-05 14:14:00,2.0958,2.0958,2.09527,2.09527,21000000.0
2006-07-05 14:15:00,2.09437,2.09437,2.09333,2.09333,25000000.0
2006-07-05 14:16:00,2.09377,2.09516,2.09377,2.0945,26000000.0
2006-07-05 14:17:00,2.09494,2.09508,2.09487,2.09491,32000000.0
2006-07-05 14:18:00,2.09503,2.09503,2.09423,2.09423,27000000.0
2006-07-05 14:19:00,2.0948,2.09567,2.0948,2.09564,35000000.0
2006-07-05 14:20:00,2.09536,2.09536,2.09476,2.09476,32000000.0
2006-07-05 14:21:00,2.0952,2.09609,2.0952,2.09554,39000000.0
2006-07-05 14:22:00,2.09541,2.09541,2.09507,2.09508,22000000.0
2006-07-05 14:23:00,2.09463,2.09506,2.09434,2.09435,40000000.0
2006-07-05 14:24:00,2.0944,2.0944,2.09358,2.09358,10000000.0
2006-07-05 14:25:00,2.09352,2.0936,2.09328,2.09338,35000000.0
2006-07-05 14:26:00,2.09347,2.09363,2.09338,2.09346,18000000.0
2006-07-05 14:27:00,2.09355,2.09367,2.09342,2.09351,28000000.0
2006-07-05 14:28:00,2.09343,2.09396,2.09327,2.09396,21000000.0
2006-07-05 14:29:00,2.09411,2.09433,2.09411,2.09419,16000000.0
2006-07-05 14:30:00,2.09443,2.09465,2.09436,2.09454,25000000.0
2006-07-05 14:31:00,2.09438,2.09438,2.09372,2.09412,26000000.0
2006-07-05 14:32:00,2.09466,2.098,2.09465,2.09692,32000000.0
2006-07-05 14:33:00,2.09692,2.09853,2.09692,2.09773,20000000.0
2006-07-05 14:34:00,2.09792,2.09792,2.09707,2.09707,25000000.0
2006-07-05 14:35:00,2.09644,2.09644,2.09492,2.09492,23000000.0
2006-07-05 14:36:00,2.09533,2.09666,2.09533,2.09666,11000000.0
2006-07-05 14:37:00,2.09673,2.09673,2.09646,2.09653,41000000.0
2006-07-05 14:38:00,2.09635,2.09635,2.09557,2.09581,54000000.0
2006-07-05 14:39:00,2.09595,2.09595,2.09557,2.09557,36000000.0
2006-07-05 14:40:00,2.09567,2.09567,2.09525,2.09552,36000000.0
2006-07-05 14:41:00,2.09569,2.09569,2.09558,2.09563,41000000.0
2006-07-05 14:42:00,2.09537,2.09537,2.09507,2.09524,19000000.0
2006-07-05 14:43:00,2.0955,2.0955,2.09502,2.09502,20000000.0
2006-07-05 14:44:00,2.09467,2.09522,2.09467,2.09516,25000000.0
2006-07-05 14:45:00,2.095,2.095,2.09454,2.09457,33000000.0
2006-07-05 14:46:00,2.09422,2.09495,2.09422,2.09495,11000000.0
2006-07-05 14:47:00,2.09535,2.09602,2.09535,2.09602,7000000.0
2006-07-05 14:48:00,2.09614,2.09657,2.09591,2.09591,21000000.0
2006-07-05 14:49:00,2.09555,2.0956,2.09519,2.09522,32000000.0
2006-07-05 14:50:00,2.09502,2.09502,2.09483,2.09485,33000000.0
2006-07-05 14:51:00,2.09469,2.09488,2.09459,2.09465,37000000.0
2006-07-05 14:52:00,2.09462,2.09513,2.09462,2.09504,17000000.0
2006-07-05 14:53:00,2.09494,2.09494,2.09471,2.09481,22000000.0
2006-07-05 14:54:00,2.09476,2.09527,2.09475,2.09527,17000000.0
2006-07-05 14:55:00,2.09516,2.09564,2.09516,2.09564,7000000.0
2006-07-05 14:56:00,2.09575,2.09641,2.09575,2.09641,21000000.0
2006-07-05 14:57:00,2.0962,2.09629,2.09582,2.09585,12000000.0
2006-07-05 14:58:00,2.09592,2.09636,2.09588,2.09592,31000000.0
2006-07-05 14:59:00,2.09621,2.09659,2.09547,2.09616,20000000.0
2006-07-05 15:00:00,2.09615,2.09641,2.096,2.096,32000000.0
2006-07-05 15:01:00,2.09529,2.09606,2.09529,2.09581,14000000.0
2006-07-05 15:02:00,2.09577,2.09628,2.09577,2.09579,26000000.0
2006-07-05 15:03:00,2.09609,2.09617,2.09606,2.0961,30000000.0
2006-07-05 15:04:00,2.09605,2.09605,2.09565,2.09572,29000000.0
2006-07-05 15:05:00,2.09569,2.09613,2.09569,2.09613,28000000.0
2006-07-05 15:06:00,2.09664,2.0969,2.0964,2.0964,16000000.0
2006-07-05 15:07:00,2.09654,2.09664,2.09652,2.09664,26000000.0
2006-07-05 15:08:00,2.09642,2.09642,2.09581,2.09599,25000000.0
2006-07-05 15:09:00,2.09575,2.09597,2.09573,2.09576,34000000.0
2006-07-05 15:10:00,2.09555,2.0957,2.0952,2.0957,36000000.0
2006-07-05 15:11:00,2.09572,2.09582,2.09569,2.09582,27000000.0
2006-07-05 15:12:00,2.09605,2.09613,2.09605,2.09609,26000000.0
2006-07-05 15:13:00,2.09611,2.09664,2.09609,2.09609,41000000.0
2006-07-05 15:14:00,2.09545,2.09609,2.09535,2.09609,30000000.0
2006-07-05 15:15:00,2.09711,2.09711,2.09685,2.09711,21000000.0
2006-07-05 15:16:00,2.09711,2.09735,2.09707,2.09707,9000000.0
2006-07-05 15:17:00,2.09702,2.09708,2.09679,2.09708,26000000.0
2006-07-05 15:18:00,2.09633,2.09633,2.09578,2.0958,10000000.0
2006-07-05 15:19:00,2.096,2.09663,2.096,2.09663,16000000.0
2006-07-05 15:20:00,2.09677,2.09677,2.09646,2.09658,20000000.0
2006-07-05 15:21:00,2.0971,2.09742,2.0971,2.09736,12000000.0
2006-07-05 15:22:00,2.09693,2.09703,2.09656,2.09703,22000000.0
2006-07-05 15:23:00,2.09718,2.09718,2.09688,2.09688,36000000.0
2006-07-05 15:24:00,2.09732,2.09732,2.09717,2.0973,8000000.0
2006-07-05 15:25:00,2.09727,2.09729,2.09721,2.09729,14000000.0
2006-07-05 15:26:00,2.09725,2.09725,2.09712,2.09725,40000000.0
2006-07-05 15:27:00,2.0975,2.09755,2.09738,2.09755,32000000.0
2006-07-05 15:28:00,2.09752,2.09752,2.09711,2.09725,55000000.0
2006-07-05 15:29:00,2.09717,2.0973,2.09539,2.09712,47000000.0
2006-07-05 15:30:00,2.09567,2.09843,2.09567,2.09727,71000000.0
2006-07-05 15:31:00,2.09711,2.09711,2.09658,2.09663,58000000.0
2006-07-05 15:32:00,2.09705,2.09714,2.09652,2.09675,25000000.0
2006-07-05 15:33:00,2.09675,2.09681,2.09656,2.09681,32000000.0
2006-07-05 15:34:00,2.09698,2.09717,2.0969,2.0969,22000000.0
2006-07-05 15:35:00,2.09704,2.09711,2.09681,2.09701,30000000.0
2006-07-05 15:36:00,2.09694,2.09694,2.0965,2.0965,23000000.0
2006-07-05 15:37:00,2.09656,2.09701,2.09656,2.097,24000000.0
2006-07-05 15:38:00,2.09716,2.09716,2.09693,2.09715,61000000.0
2006-07-05 15:39:00,2.09704,2.09704,2.09685,2.09691,40000000.0
2006-07-05 15:40:00,2.09643,2.09646,2.09633,2.09633,37000000.0
2006-07-05 15:41:00,2.09664,2.09689,2.09662,2.09689,43000000.0
2006-07-05 15:42:00,2.09642,2.09769,2.09642,2.09769,41000000.0
2006-07-05 15:43:00,2.09794,2.09798,2.0979,2.09794,30000000.0
2006-07-05 15:44:00,2.09806,2.09831,2.09806,2.09826,29000000.0
2006-07-05 15:45:00,2.09817,2.09817,2.09762,2.09762,36000000.0
2006-07-05 15:46:00,2.09786,2.09851,2.09786,2.09851,24000000.0
2006-07-05 15:47:00,2.09825,2.09825,2.09762,2.09762,31000000.0
2006-07-05 15:48:00,2.09731,2.09761,2.09731,2.09753,33000000.0
2006-07-05 15:50:00,2.0976,2.09763,2.09747,2.09747,11000000.0
2006-07-05 15:51:00,2.09756,2.09763,2.09746,2.09761,37000000.0
2006-07-05 15:52:00,2.09765,2.09769,2.09757,2.09757,23000000.0
2006-07-05 15:53:00,2.09743,2.09771,2.09743,2.09768,15000000.0
2006-07-05 15:54:00,2.09753,2.09806,2.09753,2.09806,26000000.0
2006-07-05 15:55:00,2.09856,2.09857,2.09829,2.09855,33000000.0
2006-07-05 15:56:00,2.09798,2.09798,2.09745,2.09753,6000000.0
2006-07-05 15:57:00,2.09753,2.09778,2.09748,2.09773,34000000.0
2006-07-05 15:58:00,2.09729,2.0976,2.09715,2.0976,24000000.0
2006-07-05 15:59:00,2.09768,2.09768,2.0972,2.09728,23000000.0
2006-07-05 16:00:00,2.09706,2.09762,2.09706,2.09762,51000000.0
2006-07-05 16:01:00,2.09766,2.09812,2.09761,2.09812,31000000.0
2006-07-05 16:02:00,2.09843,2.09875,2.09843,2.09843,29000000.0
2006-07-05 16:03:00,2.0983,2.09864,2.0983,2.09858,51000000.0
2006-07-05 16:04:00,2.09917,2.09939,2.0991,2.09939,38000000.0
2006-07-05 16:05:00,2.09931,2.09931,2.09888,2.09913,37000000.0
2006-07-05 16:06:00,2.09914,2.09942,2.0991,2.09934,33000000.0
2006-07-05 16:07:00,2.09934,2.09966,2.09903,2.09903,37000000.0
2006-07-05 16:08:00,2.09925,2.09931,2.09922,2.09925,37000000.0
2006-07-05 16:09:00,2.09907,2.09918,2.0986,2.0986,44000000.0
2006-07-05 16:10:00,2.09873,2.09875,2.09844,2.09854,41000000.0
2006-07-05 16:11:00,2.09854,2.09872,2.09845,2.09858,27000000.0
2006-07-05 16:12:00,2.09871,2.09895,2.09863,2.09887,22000000.0
2006-07-05 16:13:00,2.09889,2.09891,2.09881,2.09884,38000000.0
2006-07-05 16:14:00,2.09875,2.09884,2.09869,2.09884,41000000.0
2006-07-05 16:15:00,2.09918,2.09958,2.09918,2.09958,42000000.0
2006-07-05 16:16:00,2.09911,2.09911,2.09888,2.09894,45000000.0
2006-07-05 16:17:00,2.09897,2.09932,2.09886,2.09913,22000000.0
2006-07-05 16:18:00,2.09919,2.09948,2.09919,2.09948,49000000.0
2006-07-05 16:19:00,2.09912,2.0993,2.09906,2.09908,27000000.0
2006-07-05 16:20:00,2.09939,2.09939,2.09912,2.09922,52000000.0
2006-07-05 16:21:00,2.09901,2.09943,2.09887,2.09943,37000000.0
2006-07-05 16:22:00,2.09986,2.09986,2.09944,2.09973,50000000.0
2006-07-05 16:23:00,2.09974,2.10004,2.09952,2.10004,48000000.0
2006-07-05 16:24:00,2.10019,2.10019,2.10003,2.10003,44000000.0
2006-07-05 16:25:00,2.10018,2.1008,2.10018,2.1008,28000000.0
2006-07-05 16:26:00,2.10056,2.10132,2.10056,2.10132,41000000.0
2006-07-05 16:27:00,2.10122,2.10132,2.10122,2.10126,46000000.0
2006-07-05 16:28:00,2.10135,2.10201,2.10135,2.10201,34000000.0
2006-07-05 16:29:00,2.10316,2.1033,2.10273,2.10273,24000000.0
2006-07-05 16:30:00,2.10225,2.10267,2.10208,2.10258,43000000.0
2006-07-05 16:31:00,2.10254,2.10254,2.10205,2.10209,36000000.0
2006-07-05 16:32:00,2.10199,2.10231,2.10199,2.10231,34000000.0
2006-07-05 16:33:00,2.10234,2.10244,2.10216,2.10216,41000000.0
2006-07-05 16:34:00,2.10218,2.10247,2.10218,2.10235,29000000.0
2006-07-05 16:35:00,2.10248,2.10309,2.1023,2.10309,53000000.0
2006-07-05 16:36:00,2.10298,2.10298,2.10271,2.10296,43000000.0
2006-07-05 16:37:00,2.10343,2.10434,2.10343,2.10434,56000000.0
2006-07-05 16:38:00,2.10435,2.10435,2.10404,2.10423,34000000.0
2006-07-05 16:39:00,2.10441,2.10441,2.10389,2.10389,43000000.0
2006-07-05 16:40:00,2.10385,2.10385,2.10349,2.10377,63000000.0
2006-07-05 16:41:00,2.10397,2.10401,2.10356,2.1039,44000000.0
2006-07-05 16:42:00,2.10412,2.10432,2.10406,2.10416,57000000.0
2006-07-05 16:43:00,2.10406,2.10427,2.10369,2.10411,20000000.0
2006-07-05 16:44:00,2.10425,2.10458,2.10425,2.10435,34000000.0
2006-07-05 16:45:00,2.10446,2.10446,2.10401,2.10413,41000000.0
2006-07-05 16:46:00,2.10404,2.10404,2.10373,2.10395,59000000.0
2006-07-05 16:47:00,2.10349,2.10378,2.10349,2.10372,55000000.0
2006-07-05 16:48:00,2.10392,2.10398,2.10379,2.10398,46000000.0
2006-07-05 16:49:00,2.10443,2.10565,2.10443,2.10565,35000000.0
2006-07-05 16:50:00,2.10576,2.10581,2.10519,2.10581,45000000.0
2006-07-05 16:51:00,2.10579,2.10579,2.1051,2.10549,30000000.0
2006-07-05 16:52:00,2.10536,2.1056,2.10536,2.1056,30000000.0
2006-07-05 16:53:00,2.10571,2.10581,2.10571,2.10575,19000000.0
2006-07-05 16:54:00,2.10538,2.10548,2.10531,2.10544,18000000.0
2006-07-05 16:55:00,2.10539,2.10539,2.10498,2.10498,40000000.0
2006-07-05 16:56:00,2.1046,2.10465,2.10455,2.10459,37000000.0
2006-07-05 16:57:00,2.10472,2.10493,2.10472,2.1048,17000000.0
2006-07-05 16:58:00,2.10485,2.10512,2.10484,2.10512,45000000.0
2006-07-05 16:59:00,2.10515,2.10563,2.10515,2.10548,39000000.0
2006-07-05 17:00:00,2.10562,2.10591,2.10528,2.10591,47000000.0
2006-07-05 17:01:00,2.10629,2.10629,2.10583,2.10583,26000000.0
2006-07-05 17:02:00,2.10552,2.10568,2.10531,2.10562,33000000.0
2006-07-05 17:03:00,2.10576,2.10584,2.10562,2.10576,33000000.0
2006-07-05 17:04:00,2.10571,2.10574,2.10546,2.10546,37000000.0
2006-07-05 17:05:00,2.10527,2.10537,2.10427,2.10427,35000000.0
2006-07-05 17:06:00,2.10482,2.10482,2.10455,2.1047,46000000.0
2006-07-05 17:07:00,2.1043,2.10446,2.1043,2.10443,33000000.0
2006-07-05 17:08:00,2.10525,2.10535,2.10496,2.10496,45000000.0
2006-07-05 17:09:00,2.10504,2.10504,2.10404,2.10425,47000000.0
2006-07-05 17:10:00,2.10403,2.1042,2.10403,2.10414,7000000.0
2006-07-05 17:11:00,2.10427,2.10427,2.10389,2.10419,44000000.0
2006-07-05 17:12:00,2.10422,2.10422,2.10364,2.10364,23000000.0
2006-07-05 17:13:00,2.10404,2.1043,2.10392,2.10424,35000000.0
2006-07-05 17:14:00,2.10403,2.10433,2.10392,2.10433,27000000.0
2006-07-05 17:15:00,2.104,2.10424,2.10383,2.10383,26000000.0
2006-07-05 17:16:00,2.1039,2.10485,2.1039,2.10442,27000000.0
2006-07-05 17:17:00,2.10448,2.10477,2.10443,2.10477,38000000.0
2006-07-05 17:18:00,2.1051,2.10516,2.10503,2.1051,29000000.0
2006-07-05 17:19:00,2.10512,2.1054,2.10507,2.10539,19000000.0
2006-07-05 17:20:00,2.10515,2.10516,2.10497,2.10515,29000000.0
2006-07-05 17:21:00,2.10504,2.10528,2.10504,2.10528,26000000.0
2006-07-05 17:22:00,2.10534,2.10534,2.10481,2.10523,30000000.0
2006-07-05 17:23:00,2.10531,2.10533,2.10504,2.10533,32000000.0
2006-07-05 17:24:00,2.10525,2.10525,2.10423,2.10426,23000000.0
2006-07-05 17:25:00,2.10421,2.10425,2.10405,2.10418,20000000.0
2006-07-05 17:26:00,2.1042,2.1042,2.10401,2.10402,18000000.0
2006-07-05 17:27:00,2.10395,2.10399,2.10373,2.10399,44000000.0
2006-07-05 17:28:00,2.10421,2.1044,2.10421,2.10429,39000000.0
2006-07-05 17:29:00,2.10458,2.10464,2.10455,2.10464,36000000.0
2006-07-05 17:30:00,2.10455,2.10506,2.10455,2.10506,61000000.0
2006-07-05 17:31:00,2.10545,2.10556,2.10519,2.10531,62000000.0
2006-07-05 17:32:00,2.10512,2.10514,2.10417,2.10417,54000000.0
2006-07-05 17:33:00,2.10434,2.10436,2.10413,2.10413,64000000.0
2006-07-05 17:34:00,2.10418,2.10427,2.10411,2.10421,60000000.0
2006-07-05 17:35:00,2.10418,2.10434,2.10418,2.10434,43000000.0
2006-07-05 17:36:00,2.1043,2.10439,2.10428,2.10438,58000000.0
2006-07-05 17:37:00,2.10487,2.10696,2.10485,2.10696,47000000.0
2006-07-05 17:38:00,2.10656,2.10656,2.10588,2.10588,44000000.0
2006-07-05 17:39:00,2.10602,2.10615,2.10553,2.10553,41000000.0
2006-07-05 17:40:00,2.10545,2.10546,2.10528,2.10546,59000000.0
2006-07-05 17:41:00,2.1054,2.1054,2.10534,2.10536,50000000.0
2006-07-05 17:42:00,2.10479,2.1048,2.10474,2.10477,37000000.0
2006-07-05 17:44:00,2.10477,2.10506,2.10477,2.10505,46000000.0
2006-07-05 17:45:00,2.10502,2.10502,2.10481,2.10481,49000000.0
2006-07-05 17:46:00,2.10487,2.10495,2.10483,2.10494,56000000.0
2006-07-05 17:47:00,2.10506,2.10513,2.105,2.10506,65000000.0
2006-07-05 17:49:00,2.10488,2.10495,2.10478,2.10486,72000000.0
2006-07-05 17:50:00,2.10485,2.10485,2.10468,2.10475,53000000.0
2006-07-05 17:51:00,2.10472,2.10481,2.1046,2.10481,54000000.0
2006-07-05 17:52:00,2.10476,2.1048,2.10472,2.10476,51000000.0
2006-07-05 17:53:00,2.10481,2.10487,2.10469,2.10485,42000000.0
2006-07-05 17:54:00,2.10461,2.10461,2.10452,2.10453,32000000.0
2006-07-05 17:55:00,2.10447,2.10454,2.10447,2.10453,32000000.0
2006-07-05 17:56:00,2.1044,2.10447,2.10438,2.1044,47000000.0
2006-07-05 17:57:00,2.10382,2.10382,2.10361,2.10377,34000000.0
2006-07-05 17:58:00,2.10382,2.10399,2.10382,2.10399,44000000.0
2006-07-05 17:59:00,2.10411,2.10425,2.10411,2.10425,39000000.0
2006-07-05 18:00:00,2.10426,2.10426,2.10417,2.1042,32000000.0
2006-07-05 18:01:00,2.10417,2.10417,2.10407,2.10407,52000000.0
2006-07-05 18:03:00,2.10449,2.10495,2.10449,2.1049,38000000.0
2006-07-05 18:04:00,2.10463,2.10463,2.10438,2.10438,38000000.0
2006-07-05 18:05:00,2.10435,2.1044,2.10434,2.10439,36000000.0
2006-07-05 18:06:00,2.10448,2.1046,2.10446,2.10448,32000000.0
2006-07-05 18:07:00,2.10447,2.10449,2.10439,2.10447,38000000.0
2006-07-05 18:08:00,2.10442,2.10449,2.10441,2.10449,56000000.0
2006-07-05 18:09:00,2.10446,2.10459,2.1044,2.10459,34000000.0
2006-07-05 18:10:00,2.10482,2.105,2.10482,2.10496,26000000.0
2006-07-05 18:11:00,2.10476,2.10476,2.1044,2.10446,34000000.0
2006-07-05 18:12:00,2.10432,2.10452,2.10432,2.10448,24000000.0
2006-07-05 18:13:00,2.10451,2.10455,2.10441,2.10455,30000000.0
2006-07-05 18:14:00,2.10469,2.10497,2.10469,2.10477,22000000.0
2006-07-05 18:15:00,2.10473,2.10479,2.10465,2.10468,21000000.0
2006-07-05 18:16:00,2.10471,2.10497,2.10469,2.10496,66000000.0
2006-07-05 18:17:00,2.10489,2.10489,2.10447,2.10447,60000000.0
2006-07-05 18:18:00,2.10435,2.10439,2.10429,2.10429,33000000.0
2006-07-05 18:19:00,2.10428,2.10438,2.10423,2.10435,46000000.0
2006-07-05 18:20:00,2.10439,2.10446,2.10432,2.10445,61000000.0
2006-07-05 18:21:00,2.1044,2.10451,2.10436,2.10451,37000000.0
2006-07-05 18:22:00,2.10462,2.10466,2.10451,2.10458,49000000.0
2006-07-05 18:23:00,2.10447,2.1046,2.10436,2.10445,34000000.0
2006-07-05 18:24:00,2.10437,2.10475,2.10437,2.10454,47000000.0
2006-07-05 18:25:00,2.1046,2.1048,2.1046,2.10471,31000000.0
2006-07-05 18:26:00,2.10478,2.10479,2.10472,2.10473,43000000.0
2006-07-05 18:27:00,2.10467,2.10467,2.10437,2.10437,35000000.0
2006-07-05 18:28:00,2.10436,2.10436,2.10429,2.10431,18000000.0
2006-07-05 18:29:00,2.10431,2.10448,2.10431,2.10445,24000000.0
2006-07-05 18:30:00,2.10447,2.10447,2.10435,2.10435,32000000.0
2006-07-05 18:32:00,2.10437,2.10439,2.10423,2.10433,55000000.0
2006-07-05 18:33:00,2.10417,2.10445,2.10411,2.10445,29000000.0
2006-07-05 18:34:00,2.10429,2.10438,2.10428,2.10438,32000000.0
2006-07-05 18:37:00,2.10426,2.10444,2.10426,2.10431,63000000.0
2006-07-05 18:45:00,2.10421,2.10422,2.104,2.10419,57000000.0
2006-07-05 18:46:00,2.10416,2.10434,2.10414,2.10425,61000000.0
2006-07-05 18:47:00,2.1042,2.1042,2.10398,2.10398,41000000.0
2006-07-05 18:48:00,2.10394,2.10394,2.10388,2.10388,26000000.0
2006-07-05 18:49:00,2.10383,2.10418,2.10383,2.10412,31000000.0
2006-07-05 18:50:00,2.10432,2.10446,2.10429,2.10446,37000000.0
2006-07-05 18:51:00,2.1044,2.10444,2.10438,2.10438,17000000.0
2006-07-05 18:52:00,2.10467,2.10467,2.10429,2.10435,33000000.0
2006-07-05 18:53:00,2.10463,2.10463,2.10428,2.10438,31000000.0
2006-07-05 18:55:00,2.10419,2.10444,2.10419,2.10444,22000000.0
2006-07-05 18:59:00,2.1043,2.10439,2.10429,2.10439,26000000.0
2006-07-05 19:04:00,2.104,2.10421,2.104,2.10421,55000000.0
2006-07-05 19:05:00,2.10437,2.10438,2.10421,2.10421,42000000.0
2006-07-05 19:06:00,2.1041,2.10427,2.10403,2.10425,63000000.0
2006-07-05 19:07:00,2.10421,2.10432,2.10418,2.10432,39000000.0
2006-07-05 19:08:00,2.10443,2.10443,2.10432,2.10432,32000000.0
2006-07-05 19:09:00,2.10429,2.10429,2.10396,2.1041,56000000.0
2006-07-05 19:10:00,2.10425,2.10456,2.10425,2.10456,27000000.0
2006-07-05 19:11:00,2.10463,2.1049,2.10457,2.1049,36000000.0
2006-07-05 19:12:00,2.1052,2.10522,2.10473,2.10473,25000000.0
2006-07-05 19:14:00,2.1046,2.1046,2.10435,2.10442,37000000.0
2006-07-05 19:15:00,2.1044,2.10446,2.10433,2.1044,17000000.0
2006-07-05 19:16:00,2.10431,2.10436,2.10431,2.10436,23000000.0
2006-07-05 19:18:00,2.10437,2.10461,2.10437,2.10461,30000000.0
2006-07-05 19:19:00,2.10464,2.10484,2.10464,2.10484,36000000.0
2006-07-05 19:20:00,2.1045,2.10465,2.10438,2.10464,23000000.0
2006-07-05 19:21:00,2.10428,2.10448,2.10428,2.10448,21000000.0
2006-07-05 19:22:00,2.10446,2.10468,2.10443,2.10464,25000000.0
2006-07-05 19:23:00,2.10504,2.10504,2.10476,2.10476,12000000.0
2006-07-05 19:24:00,2.10465,2.10469,2.10448,2.10468,39000000.0
2006-07-05 19:25:00,2.1046,2.10466,2.10449,2.10462,49000000.0
2006-07-05 19:26:00,2.10463,2.10463,2.1045,2.10451,48000000.0
2006-07-05 19:27:00,2.10451,2.10456,2.10442,2.10447,51000000.0
2006-07-05 19:28:00,2.10461,2.10511,2.10461,2.10491,40000000.0
2006-07-05 19:29:00,2.10492,2.10492,2.10456,2.1046,28000000.0
2006-07-05 19:30:00,2.10471,2.1049,2.10455,2.10463,32000000.0
2006-07-05 19:32:00,2.1049,2.10515,2.10489,2.10515,31000000.0
2006-07-05 19:33:00,2.10513,2.10513,2.10483,2.10483,14000000.0
2006-07-05 19:34:00,2.10482,2.10519,2.10472,2.10519,49000000.0
2006-07-05 19:35:00,2.10525,2.10526,2.10504,2.10522,28000000.0
2006-07-05 19:36:00,2.10526,2.10527,2.10521,2.10524,16000000.0
2006-07-05 19:38:00,2.10519,2.1052,2.10509,2.10513,8000000.0
2006-07-05 19:41:00,2.10499,2.10519,2.10492,2.10519,17000000.0
2006-07-05 19:42:00,2.10522,2.10559,2.10521,2.10535,19000000.0
2006-07-05 19:43:00,2.10529,2.10542,2.10529,2.10535,21000000.0
2006-07-05 19:44:00,2.1057,2.10575,2.10561,2.10562,21000000.0
2006-07-05 19:45:00,2.1055,2.10564,2.10537,2.10546,33000000.0
2006-07-05 19:46:00,2.10538,2.10563,2.10531,2.10555,18000000.0
2006-07-05 19:47:00,2.1056,2.1056,2.10549,2.10549,22000000.0
2006-07-05 19:48:00,2.1055,2.1055,2.10537,2.10542,18000000.0
2006-07-05 19:49:00,2.10556,2.10574,2.10547,2.10547,27000000.0
2006-07-05 19:50:00,2.10534,2.10534,2.10526,2.10533,23000000.0
2006-07-05 19:52:00,2.10526,2.10526,2.10517,2.10519,15000000.0
2006-07-05 19:53:00,2.10515,2.10529,2.10515,2.10516,21000000.0
2006-07-05 19:54:00,2.10524,2.10546,2.10519,2.10546,9000000.0
2006-07-05 19:55:00,2.10552,2.10552,2.10522,2.10543,30000000.0
2006-07-05 19:56:00,2.10553,2.10553,2.10544,2.10547,20000000.0
2006-07-05 19:57:00,2.10542,2.10542,2.10532,2.10532,12000000.0
2006-07-05 19:58:00,2.10531,2.10542,2.10531,2.1054,13000000.0
2006-07-05 19:59:00,2.1054,2.10552,2.10536,2.10541,31000000.0
2006-07-05 20:00:00,2.10547,2.10559,2.10545,2.10557,23000000.0
2006-07-05 20:01:00,2.10568,2.1059,2.10561,2.10561,13000000.0
2006-07-05 20:02:00,2.10556,2.10556,2.10534,2.10545,20000000.0
2006-07-05 20:04:00,2.10545,2.10655,2.10545,2.10625,27000000.0
2006-07-05 20:05:00,2.10634,2.10642,2.10619,2.10636,23000000.0
2006-07-05 20:07:00,2.1064,2.10653,2.10626,2.10626,29000000.0
2006-07-05 20:08:00,2.10634,2.10664,2.10634,2.10635,15000000.0
2006-07-05 20:09:00,2.10614,2.10624,2.10612,2.1062,17000000.0
2006-07-05 20:10:00,2.10619,2.10634,2.106,2.10634,8000000.0
2006-07-05 20:11:00,2.10628,2.10641,2.1062,2.10635,10000000.0
2006-07-05 20:12:00,2.10622,2.10625,2.10611,2.10612,15000000.0
2006-07-05 20:13:00,2.10608,2.10608,2.1058,2.10599,17000000.0
2006-07-05 20:14:00,2.10594,2.10619,2.10594,2.10599,15000000.0
2006-07-05 20:15:00,2.106,2.106,2.10583,2.10591,10000000.0
2006-07-05 20:16:00,2.10597,2.10627,2.10597,2.10626,22000000.0
2006-07-05 20:17:00,2.10612,2.10612,2.10559,2.10589,7000000.0
2006-07-05 20:18:00,2.10594,2.106,2.10574,2.10574,24000000.0
2006-07-05 20:19:00,2.10586,2.10601,2.10582,2.10593,9000000.0
2006-07-05 20:20:00,2.10597,2.10605,2.10586,2.10602,14000000.0
2006-07-05 20:21:00,2.10611,2.10612,2.10591,2.10591,7000000.0
2006-07-05 20:22:00,2.10598,2.10606,2.10598,2.10606,12000000.0
2006-07-05 20:23:00,2.10597,2.10607,2.10582,2.10607,8000000.0
2006-07-05 20:24:00,2.10601,2.10601,2.10578,2.10594,15000000.0
2006-07-05 20:25:00,2.10588,2.10631,2.10588,2.10625,16000000.0
2006-07-05 20:26:00,2.10622,2.10645,2.10621,2.10645,22000000.0
2006-07-05 20:28:00,2.106,2.10611,2.106,2.1061,7000000.0
2006-07-05 20:29:00,2.106,2.10614,2.10594,2.10594,20000000.0
2006-07-05 20:30:00,2.1061,2.10639,2.1061,2.1062,27000000.0
2006-07-05 20:31:00,2.10643,2.10643,2.10615,2.10615,4000000.0
2006-07-05 20:32:00,2.10602,2.10614,2.10602,2.10609,20000000.0
2006-07-05 20:33:00,2.10612,2.1062,2.10602,2.1062,14000000.0
2006-07-05 20:34:00,2.10627,2.10641,2.10627,2.10635,28000000.0
2006-07-05 20:35:00,2.10648,2.10664,2.10648,2.10663,23000000.0
2006-07-05 20:36:00,2.10631,2.10631,2.10613,2.10615,11000000.0
2006-07-05 20:37:00,2.10608,2.10611,2.10599,2.10599,7000000.0
2006-07-05 20:38:00,2.10591,2.10591,2.10573,2.10579,10000000.0
2006-07-05 20:39:00,2.10553,2.10553,2.10536,2.10537,9000000.0
2006-07-05 20:40:00,2.10539,2.10562,2.10539,2.10554,8000000.0
2006-07-05 20:41:00,2.1057,2.10581,2.10569,2.10575,8000000.0
2006-07-05 20:42:00,2.10568,2.10587,2.10568,2.10575,15000000.0
2006-07-05 20:43:00,2.10561,2.10568,2.1054,2.10546,12000000.0
2006-07-05 20:44:00,2.10529,2.10529,2.10518,2.10522,7000000.0
2006-07-05 20:45:00,2.10517,2.10518,2.105,2.10509,12000000.0
2006-07-05 20:46:00,2.10503,2.10503,2.10492,2.10492,9000000.0
2006-07-05 20:47:00,2.10489,2.10514,2.10489,2.10514,11000000.0
2006-07-05 20:50:00,2.1051,2.1051,2.10498,2.10505,7000000.0
2006-07-05 20:51:00,2.10509,2.10528,2.10509,2.10517,18000000.0
2006-07-05 20:52:00,2.10514,2.10525,2.10514,2.10525,15000000.0
2006-07-05 20:53:00,2.10525,2.10525,2.10516,2.10519,8000000.0
2006-07-05 20:55:00,2.10518,2.10524,2.10509,2.10517,5000000.0
2006-07-05 20:57:00,2.10523,2.1053,2.10511,2.10511,18000000.0
2006-07-05 20:58:00,2.10497,2.10497,2.10471,2.10471,14000000.0
2006-07-05 20:59:00,2.10452,2.10452,2.1044,2.1044,8000000.0
2006-07-05 21:00:00,2.10446,2.10446,2.10427,2.10431,7000000.0
2006-07-05 21:01:00,2.10442,2.10444,2.10433,2.10433,16000000.0
2006-07-05 21:02:00,2.10425,2.10444,2.10419,2.10444,8000000.0
2006-07-05 21:04:00,2.1044,2.10445,2.10438,2.10441,8000000.0
2006-07-05 21:06:00,2.10422,2.10426,2.10419,2.10422,8000000.0
2006-07-05 21:07:00,2.10412,2.10412,2.10395,2.10399,7000000.0
2006-07-05 21:08:00,2.104,2.104,2.10378,2.10378,11000000.0
2006-07-05 21:09:00,2.10376,2.10377,2.10371,2.10371,9000000.0
2006-07-05 21:10:00,2.10366,2.10366,2.10333,2.10353,10000000.0
2006-07-05 21:11:00,2.10312,2.1033,2.10312,2.10327,8000000.0
2006-07-05 21:12:00,2.10323,2.10323,2.10131,2.1032,10000000.0
2006-07-05 21:13:00,2.10321,2.10325,2.10317,2.10318,8000000.0
2006-07-05 21:14:00,2.10315,2.10315,2.103,2.10312,7000000.0
2006-07-05 21:15:00,2.1031,2.10315,2.10307,2.10311,11000000.0
2006-07-05 21:16:00,2.10319,2.10324,2.10317,2.1032,9000000.0
2006-07-05 21:17:00,2.10324,2.10342,2.10324,2.1034,7000000.0
2006-07-05 21:18:00,2.10312,2.10318,2.10303,2.10305,7000000.0
2006-07-05 21:19:00,2.10295,2.10295,2.10271,2.10272,8000000.0
2006-07-05 21:22:00,2.10294,2.103,2.10292,2.103,7000000.0
2006-07-05 21:24:00,2.10304,2.10312,2.10296,2.1031,11000000.0
2006-07-05 21:25:00,2.10312,2.10326,2.10312,2.10326,6000000.0
2006-07-05 21:26:00,2.10341,2.10374,2.10341,2.10367,5000000.0
2006-07-05 21:27:00,2.10385,2.10402,2.10385,2.10402,6000000.0
2006-07-05 21:28:00,2.10418,2.10436,2.10415,2.10431,20000000.0
2006-07-05 21:29:00,2.1044,2.10446,2.10425,2.10442,8000000.0
2006-07-05 21:30:00,2.1043,2.10438,2.10429,2.10438,9000000.0
2006-07-05 21:31:00,2.10418,2.10418,2.10407,2.10411,4000000.0
2006-07-05 21:32:00,2.10418,2.10422,2.10408,2.10418,7000000.0
2006-07-05 21:33:00,2.10428,2.10428,2.10412,2.10425,6000000.0
2006-07-05 21:34:00,2.10424,2.10431,2.10415,2.10431,10000000.0
2006-07-05 21:35:00,2.10413,2.10413,2.10395,2.10406,11000000.0
2006-07-05 21:36:00,2.10413,2.10413,2.10396,2.10408,11000000.0
2006-07-05 21:37:00,2.10413,2.10413,2.10391,2.10411,11000000.0
2006-07-05 21:38:00,2.1041,2.1041,2.10371,2.10383,26000000.0
2006-07-05 21:39:00,2.10401,2.10413,2.10395,2.10408,18000000.0
2006-07-05 21:40:00,2.10409,2.10414,2.10401,2.10405,12000000.0
2006-07-05 21:42:00,2.10407,2.10408,2.10399,2.10399,7000000.0
2006-07-05 21:44:00,2.10392,2.10392,2.10371,2.10375,18000000.0
2006-07-05 21:46:00,2.10369,2.10369,2.1036,2.10361,6000000.0
2006-07-05 21:49:00,2.10365,2.10374,2.10365,2.1037,8000000.0
2006-07-05 21:50:00,2.1037,2.1037,2.10359,2.1036,10000000.0
2006-07-05 21:51:00,2.10361,2.10375,2.10361,2.10375,7000000.0
2006-07-05 21:52:00,2.1037,2.10378,2.10361,2.1037,7000000.0
2006-07-05 21:53:00,2.10364,2.10379,2.10359,2.10359,8000000.0
2006-07-05 21:54:00,2.10378,2.10378,2.10368,2.10368,9000000.0
2006-07-05 21:56:00,2.10347,2.10348,2.10337,2.10337,6000000.0
2006-07-05 21:57:00,2.10316,2.1034,2.10316,2.1034,13000000.0
2006-07-05 21:58:00,2.10334,2.10334,2.1032,2.10332,6000000.0
2006-07-05 21:59:00,2.10316,2.10325,2.103,2.103,25000000.0
2006-07-05 22:00:00,2.10318,2.10335,2.10318,2.10335,12000000.0
2006-07-05 22:01:00,2.10362,2.10366,2.10353,2.10366,6000000.0
2006-07-05 22:02:00,2.10356,2.10361,2.10356,2.1036,11000000.0
2006-07-05 22:03:00,2.10363,2.10373,2.10359,2.10359,9000000.0
2006-07-05 22:06:00,2.10338,2.10356,2.10329,2.10356,8000000.0
2006-07-05 22:07:00,2.1035,2.10369,2.1035,2.10367,15000000.0
2006-07-05 22:08:00,2.10378,2.10379,2.10364,2.10379,6000000.0
2006-07-05 22:09:00,2.10365,2.10366,2.10355,2.10355,13000000.0
2006-07-05 22:10:00,2.10364,2.10369,2.10348,2.10348,9000000.0
2006-07-05 22:11:00,2.10361,2.10361,2.10343,2.10353,8000000.0
2006-07-05 22:12:00,2.1034,2.10346,2.10339,2.10339,15000000.0
2006-07-05 22:17:00,2.10338,2.10345,2.10337,2.10339,16000000.0
2006-07-05 22:20:00,2.10335,2.10368,2.10311,2.10362,7000000.0
2006-07-05 22:21:00,2.10335,2.10335,2.10309,2.10309,11000000.0
2006-07-05 22:27:00,2.103,2.103,2.10292,2.10292,10000000.0
2006-07-05 22:28:00,2.10295,2.10297,2.1029,2.10295,8000000.0
2006-07-05 22:29:00,2.10282,2.10296,2.10282,2.10288,7000000.0
2006-07-05 22:30:00,2.103,2.103,2.10292,2.10294,5000000.0
2006-07-05 22:31:00,2.1029,2.10296,2.10282,2.10283,7000000.0
2006-07-05 22:32:00,2.10286,2.10287,2.10268,2.10279,7000000.0
2006-07-05 22:35:00,2.10283,2.10289,2.10268,2.10289,8000000.0
2006-07-05 22:36:00,2.10277,2.10293,2.10277,2.10291,7000000.0
2006-07-05 22:37:00,2.1029,2.10302,2.10289,2.10302,28000000.0
2006-07-05 22:38:00,2.10305,2.10322,2.103,2.10322,10000000.0
2006-07-05 22:40:00,2.10306,2.10318,2.10306,2.10317,9000000.0
2006-07-05 22:42:00,2.10317,2.10317,2.10297,2.10297,9000000.0
2006-07-05 22:45:00,2.10292,2.10295,2.10292,2.10295,12000000.0
2006-07-05 22:49:00,2.10293,2.10293,2.10286,2.10291,12000000.0
2006-07-05 22:50:00,2.10297,2.10297,2.10284,2.10284,16000000.0
2006-07-05 22:51:00,2.10288,2.10288,2.10268,2.10273,7000000.0
2006-07-05 22:52:00,2.10277,2.10277,2.10252,2.10259,5000000.0
2006-07-05 22:55:00,2.10287,2.1029,2.10285,2.10286,8000000.0
2006-07-05 22:56:00,2.10283,2.10283,2.10244,2.10246,8000000.0
2006-07-05 22:57:00,2.10242,2.10263,2.10234,2.10248,10000000.0
2006-07-05 22:58:00,2.10271,2.10275,2.10261,2.10264,7000000.0
2006-07-05 23:25:00,2.10256,2.10257,2.10237,2.10237,10000000.0
2006-07-05 23:27:00,2.10231,2.10231,2.10216,2.10223,5000000.0
2006-07-05 23:30:00,2.10219,2.10283,2.10219,2.10283,7000000.0
2006-07-05 23:31:00,2.10274,2.10282,2.10272,2.10273,14000000.0
2006-07-05 23:35:00,2.10277,2.10298,2.10277,2.10277,12000000.0
2006-07-05 23:36:00,2.10287,2.10307,2.1028,2.10287,9000000.0
2006-07-05 23:37:00,2.10261,2.10288,2.10261,2.10266,8000000.0
2006-07-05 23:38:00,2.10252,2.10272,2.10244,2.10272,8000000.0
2006-07-05 23:39:00,2.10259,2.10268,2.10237,2.10262,11000000.0
2006-07-05 23:40:00,2.10271,2.10299,2.10264,2.10265,21000000.0
2006-07-05 23:41:00,2.10295,2.10295,2.10261,2.10274,7000000.0
2006-07-05 23:42:00,2.10261,2.10274,2.1026,2.10273,19000000.0
2006-07-05 23:43:00,2.10285,2.10294,2.10282,2.1029,7000000.0
2006-07-05 23:44:00,2.10294,2.10306,2.10294,2.10302,8000000.0
2006-07-05 23:45:00,2.10299,2.10316,2.10295,2.10316,7000000.0
2006-07-05 23:46:00,2.10311,2.10315,2.1031,2.10313,8000000.0
2006-07-05 23:47:00,2.10321,2.10335,2.10316,2.10326,7000000.0
2006-07-05 23:48:00,2.10315,2.10315,2.10306,2.10306,8000000.0
2006-07-05 23:49:00,2.10307,2.10315,2.10298,2.10311,8000000.0
2006-07-05 23:50:00,2.10315,2.10337,2.10315,2.10324,8000000.0
2006-07-05 23:51:00,2.10346,2.10346,2.10331,2.10332,7000000.0
2006-07-05 23:52:00,2.10329,2.10329,2.10322,2.10322,7000000.0
2006-07-05 23:53:00,2.10312,2.10351,2.10312,2.10351,10000000.0
2006-07-05 23:54:00,2.10274,2.10318,2.10274,2.1028,7000000.0
2006-07-05 23:55:00,2.10288,2.1035,2.10288,2.1035,9000000.0
2006-07-06 00:00:00,2.1036,2.10368,2.10351,2.10365,7000000.0
2006-07-06 00:01:00,2.10364,2.10366,2.10338,2.10366,8000000.0
2006-07-06 00:02:00,2.1036,2.1036,2.10339,2.10339,9000000.0
2006-07-06 00:03:00,2.10393,2.10418,2.10393,2.10418,5000000.0
2006-07-06 00:04:00,2.10394,2.10402,2.10385,2.10385,10000000.0
2006-07-06 00:05:00,2.10394,2.10403,2.1037,2.10374,9000000.0
2006-07-06 00:06:00,2.10384,2.10387,2.10373,2.10387,8000000.0
2006-07-06 00:07:00,2.10414,2.1044,2.10405,2.1044,9000000.0
2006-07-06 00:08:00,2.10424,2.10434,2.10423,2.10429,8000000.0
2006-07-06 00:09:00,2.10447,2.10464,2.10447,2.10464,9000000.0
2006-07-06 00:10:00,2.10455,2.10475,2.10455,2.1047,23000000.0
2006-07-06 00:11:00,2.10487,2.10495,2.10476,2.10492,11000000.0
2006-07-06 00:13:00,2.10486,2.10486,2.10426,2.10426,8000000.0
2006-07-06 00:14:00,2.10435,2.10438,2.10406,2.10408,7000000.0
2006-07-06 00:15:00,2.10367,2.10425,2.10363,2.10425,10000000.0
2006-07-06 00:16:00,2.10409,2.10409,2.10379,2.10392,9000000.0
2006-07-06 00:17:00,2.10418,2.1044,2.1041,2.10417,7000000.0
2006-07-06 00:18:00,2.1044,2.10442,2.10428,2.10428,8000000.0
2006-07-06 00:19:00,2.10447,2.10471,2.10431,2.10431,11000000.0
2006-07-06 00:20:00,2.10405,2.10407,2.10397,2.10402,9000000.0
2006-07-06 00:21:00,2.10422,2.1049,2.10422,2.1049,8000000.0
2006-07-06 00:22:00,2.10516,2.10525,2.10489,2.10495,9000000.0
2006-07-06 00:23:00,2.10481,2.10481,2.10451,2.10454,7000000.0
2006-07-06 00:25:00,2.10425,2.10429,2.10424,2.10425,11000000.0
2006-07-06 00:27:00,2.10435,2.10464,2.10435,2.1044,10000000.0
2006-07-06 00:28:00,2.10477,2.10506,2.10475,2.10475,8000000.0
2006-07-06 00:29:00,2.10459,2.10484,2.10448,2.10484,6000000.0
2006-07-06 00:30:00,2.10486,2.10486,2.10459,2.10462,7000000.0
2006-07-06 00:33:00,2.10462,2.10483,2.10455,2.10483,7000000.0
2006-07-06 00:35:00,2.10493,2.10534,2.10493,2.10508,6000000.0
2006-07-06 00:36:00,2.10488,2.10488,2.10471,2.1048,5000000.0
2006-07-06 00:37:00,2.10491,2.10509,2.10486,2.10494,6000000.0
2006-07-06 00:38:00,2.10481,2.10492,2.10477,2.1048,7000000.0
2006-07-06 00:40:00,2.10477,2.1052,2.10477,2.10498,7000000.0
2006-07-06 00:41:00,2.10481,2.1051,2.10481,2.1051,6000000.0
2006-07-06 00:42:00,2.10514,2.10514,2.10482,2.10482,8000000.0
2006-07-06 00:43:00,2.10479,2.10492,2.10479,2.10492,4000000.0
2006-07-06 00:46:00,2.10471,2.10486,2.10471,2.10486,10000000.0
2006-07-06 00:47:00,2.10516,2.10516,2.10501,2.10501,7000000.0
2006-07-06 00:48:00,2.10496,2.10498,2.10476,2.10477,8000000.0
2006-07-06 00:49:00,2.10452,2.10455,2.10433,2.10451,5000000.0
2006-07-06 00:50:00,2.10449,2.1048,2.10449,2.10476,10000000.0
2006-07-06 00:51:00,2.10453,2.10465,2.10449,2.10465,5000000.0
2006-07-06 00:52:00,2.10481,2.10496,2.1046,2.1046,7000000.0
2006-07-06 00:53:00,2.10469,2.10539,2.10469,2.10539,11000000.0
2006-07-06 00:54:00,2.10551,2.10551,2.10526,2.10528,10000000.0
2006-07-06 00:55:00,2.10531,2.10592,2.1053,2.10592,7000000.0
2006-07-06 00:56:00,2.10557,2.10557,2.10525,2.10532,6000000.0
2006-07-06 00:57:00,2.10535,2.10571,2.10535,2.10568,8000000.0
2006-07-06 00:58:00,2.10564,2.10564,2.10539,2.10539,10000000.0
2006-07-06 00:59:00,2.1054,2.10556,2.10537,2.10537,7000000.0
2006-07-06 01:00:00,2.10557,2.10557,2.10502,2.10502,19000000.0
2006-07-06 01:01:00,2.10516,2.10516,2.10474,2.10477,12000000.0
2006-07-06 01:02:00,2.10484,2.10512,2.10484,2.10509,8000000.0
2006-07-06 01:03:00,2.10537,2.10559,2.10533,2.10541,7000000.0
2006-07-06 01:04:00,2.10548,2.10594,2.10548,2.10576,8000000.0
2006-07-06 01:05:00,2.10578,2.10578,2.10555,2.10558,7000000.0
2006-07-06 01:06:00,2.10563,2.10576,2.10558,2.10576,8000000.0
2006-07-06 01:07:00,2.10612,2.10623,2.10605,2.10609,11000000.0
2006-07-06 01:08:00,2.10597,2.10597,2.10561,2.10565,10000000.0
2006-07-06 01:09:00,2.10575,2.1058,2.10563,2.1057,8000000.0
2006-07-06 01:10:00,2.10564,2.10564,2.10534,2.10555,10000000.0
2006-07-06 01:11:00,2.1054,2.1054,2.10511,2.10511,11000000.0
2006-07-06 01:12:00,2.10512,2.10525,2.10512,2.10525,8000000.0
2006-07-06 01:14:00,2.10528,2.10537,2.10515,2.10515,10000000.0
2006-07-06 01:15:00,2.10507,2.10508,2.10495,2.10506,10000000.0
2006-07-06 01:16:00,2.10485,2.10485,2.1047,2.10479,8000000.0
2006-07-06 01:18:00,2.10512,2.10518,2.10493,2.10516,10000000.0
2006-07-06 01:20:00,2.10506,2.10513,2.10487,2.10498,13000000.0
2006-07-06 01:21:00,2.1051,2.10515,2.10507,2.10515,7000000.0
2006-07-06 01:22:00,2.10513,2.10532,2.10511,2.10517,7000000.0
2006-07-06 01:24:00,2.10511,2.10516,2.10502,2.10516,7000000.0
2006-07-06 01:25:00,2.10523,2.10536,2.10521,2.10527,8000000.0
2006-07-06 01:26:00,2.10518,2.10533,2.10512,2.10519,14000000.0
2006-07-06 01:27:00,2.1052,2.10529,2.10512,2.10529,15000000.0
2006-07-06 01:28:00,2.10521,2.10536,2.10512,2.10536,9000000.0
2006-07-06 01:29:00,2.10537,2.10581,2.10533,2.10533,10000000.0
2006-07-06 01:30:00,2.1053,2.10553,2.10527,2.10553,10000000.0
2006-07-06 01:31:00,2.10558,2.10558,2.10534,2.10546,7000000.0
2006-07-06 01:33:00,2.10587,2.10609,2.10587,2.10609,6000000.0
2006-07-06 01:35:00,2.10604,2.10604,2.10583,2.10583,8000000.0
2006-07-06 01:36:00,2.10576,2.10587,2.10576,2.10586,9000000.0
2006-07-06 01:37:00,2.10581,2.10581,2.10551,2.10569,5000000.0
2006-07-06 01:38:00,2.10567,2.1057,2.10562,2.1057,12000000.0
2006-07-06 01:39:00,2.10573,2.10573,2.10563,2.10571,12000000.0
2006-07-06 01:41:00,2.10578,2.10591,2.10578,2.10585,11000000.0
2006-07-06 01:42:00,2.10573,2.10575,2.1057,2.10574,7000000.0
2006-07-06 01:43:00,2.10574,2.1058,2.10552,2.10575,8000000.0
2006-07-06 01:44:00,2.10573,2.10573,2.10518,2.10518,7000000.0
2006-07-06 01:45:00,2.10496,2.10496,2.10482,2.10493,7000000.0
2006-07-06 01:46:00,2.1049,2.10492,2.10476,2.10492,7000000.0
2006-07-06 01:47:00,2.10482,2.10511,2.10482,2.10507,14000000.0
2006-07-06 01:48:00,2.10519,2.10519,2.10491,2.10491,7000000.0
2006-07-06 01:49:00,2.10489,2.105,2.10481,2.10481,8000000.0
2006-07-06 01:52:00,2.10479,2.1049,2.10479,2.1049,13000000.0
2006-07-06 01:53:00,2.10496,2.105,2.10494,2.10494,7000000.0
2006-07-06 01:54:00,2.10488,2.10516,2.10488,2.10516,9000000.0
2006-07-06 01:55:00,2.1051,2.10539,2.10502,2.10502,11000000.0
2006-07-06 01:56:00,2.10511,2.10518,2.10511,2.10518,17000000.0
2006-07-06 01:57:00,2.10512,2.10515,2.10508,2.10509,13000000.0
2006-07-06 01:58:00,2.10502,2.10502,2.10466,2.10466,10000000.0
2006-07-06 01:59:00,2.10454,2.10515,2.10454,2.10515,7000000.0
2006-07-06 02:00:00,2.10514,2.10527,2.10491,2.10494,10000000.0
2006-07-06 02:01:00,2.10486,2.10504,2.1048,2.10502,8000000.0
2006-07-06 02:02:00,2.10498,2.105,2.10478,2.10497,7000000.0
2006-07-06 02:03:00,2.10528,2.10564,2.10346,2.10519,10000000.0
2006-07-06 02:05:00,2.10468,2.10485,2.10468,2.10485,10000000.0
2006-07-06 02:06:00,2.10485,2.10492,2.10469,2.10485,10000000.0
2006-07-06 02:07:00,2.10488,2.10503,2.10488,2.105,8000000.0
2006-07-06 02:08:00,2.10476,2.10495,2.10476,2.1049,8000000.0
2006-07-06 02:09:00,2.10457,2.10478,2.10457,2.10464,7000000.0
2006-07-06 02:10:00,2.1044,2.10447,2.10406,2.10406,9000000.0
2006-07-06 02:11:00,2.10423,2.10423,2.10404,2.1041,8000000.0
2006-07-06 02:12:00,2.1038,2.10397,2.10374,2.10392,8000000.0
2006-07-06 02:13:00,2.10388,2.10388,2.10375,2.10378,7000000.0
2006-07-06 02:14:00,2.10367,2.10384,2.10367,2.10384,9000000.0
2006-07-06 02:15:00,2.10401,2.10433,2.10401,2.10433,8000000.0
2006-07-06 02:16:00,2.10446,2.10452,2.1044,2.10452,8000000.0
2006-07-06 02:17:00,2.10427,2.10453,2.10426,2.10453,6000000.0
2006-07-06 02:18:00,2.10445,2.10465,2.10445,2.10463,7000000.0
2006-07-06 02:19:00,2.10458,2.10458,2.10364,2.10383,11000000.0
2006-07-06 02:20:00,2.10393,2.10416,2.10363,2.10416,6000000.0
2006-07-06 02:21:00,2.10451,2.10456,2.10411,2.10411,7000000.0
2006-07-06 02:23:00,2.10364,2.10414,2.10337,2.10414,10000000.0
2006-07-06 02:24:00,2.10422,2.1043,2.10414,2.1043,11000000.0
2006-07-06 02:25:00,2.104,2.10419,2.10393,2.10413,11000000.0
2006-07-06 02:26:00,2.10444,2.10444,2.10413,2.10441,8000000.0
2006-07-06 02:27:00,2.10422,2.10447,2.10421,2.10438,9000000.0
2006-07-06 02:28:00,2.10458,2.10515,2.10458,2.10515,10000000.0
2006-07-06 02:29:00,2.10475,2.10476,2.10454,2.10462,7000000.0
2006-07-06 02:30:00,2.10449,2.1047,2.10442,2.1047,5000000.0
2006-07-06 02:32:00,2.10477,2.10523,2.10462,2.10523,8000000.0
2006-07-06 02:33:00,2.10486,2.10514,2.10486,2.10514,8000000.0
2006-07-06 02:34:00,2.10498,2.10498,2.10467,2.1049,7000000.0
2006-07-06 02:35:00,2.10483,2.10493,2.10475,2.10481,11000000.0
2006-07-06 02:36:00,2.10459,2.10484,2.10459,2.10466,7000000.0
2006-07-06 02:37:00,2.10491,2.10512,2.10491,2.10501,7000000.0
2006-07-06 02:38:00,2.10448,2.10483,2.10445,2.10483,7000000.0
2006-07-06 02:39:00,2.10472,2.10489,2.10472,2.10482,8000000.0
2006-07-06 02:40:00,2.1049,2.10499,2.10479,2.10482,7000000.0
2006-07-06 02:41:00,2.10523,2.10523,2.10487,2.10487,8000000.0
2006-07-06 02:42:00,2.10501,2.1052,2.10501,2.1052,2000000.0
2006-07-06 02:43:00,2.10541,2.10541,2.10529,2.10531,9000000.0
2006-07-06 02:44:00,2.10524,2.10532,2.10509,2.10509,7000000.0
2006-07-06 02:45:00,2.10538,2.10538,2.10495,2.10504,8000000.0
2006-07-06 02:46:00,2.10479,2.10487,2.10466,2.10487,8000000.0
2006-07-06 02:47:00,2.10495,2.10521,2.10495,2.10521,9000000.0
2006-07-06 02:48:00,2.10522,2.10522,2.10497,2.10497,8000000.0
2006-07-06 02:49:00,2.10483,2.10497,2.1048,2.10489,11000000.0
2006-07-06 02:50:00,2.10486,2.10508,2.10486,2.10508,7000000.0
2006-07-06 02:51:00,2.10512,2.10516,2.10493,2.10514,8000000.0
2006-07-06 02:52:00,2.10549,2.10561,2.10523,2.10561,6000000.0
2006-07-06 02:53:00,2.10555,2.10555,2.10504,2.10504,8000000.0
2006-07-06 02:54:00,2.10498,2.10519,2.10498,2.10514,8000000.0
2006-07-06 02:55:00,2.10479,2.10479,2.10451,2.10459,8000000.0
2006-07-06 02:56:00,2.10471,2.10499,2.10455,2.10499,7000000.0
2006-07-06 02:57:00,2.10498,2.10498,2.10468,2.10481,8000000.0
2006-07-06 02:58:00,2.10475,2.10499,2.10475,2.10499,6000000.0
2006-07-06 02:59:00,2.10503,2.10508,2.10492,2.10497,9000000.0
2006-07-06 03:00:00,2.10483,2.10524,2.10483,2.10524,6000000.0
2006-07-06 03:01:00,2.10504,2.10504,2.10474,2.1048,8000000.0
2006-07-06 03:02:00,2.10485,2.10485,2.10427,2.10427,11000000.0
2006-07-06 03:03:00,2.10481,2.10518,2.10481,2.10517,7000000.0
2006-07-06 03:04:00,2.10488,2.10504,2.10466,2.10489,7000000.0
2006-07-06 03:05:00,2.10491,2.10506,2.10486,2.10506,8000000.0
2006-07-06 03:06:00,2.10534,2.10534,2.1052,2.10531,8000000.0
2006-07-06 03:07:00,2.10533,2.10534,2.10507,2.10534,8000000.0
2006-07-06 03:08:00,2.10557,2.1057,2.10557,2.10564,5000000.0
2006-07-06 03:09:00,2.10564,2.10567,2.10558,2.10567,8000000.0
2006-07-06 03:10:00,2.10554,2.10554,2.10535,2.10535,7000000.0
2006-07-06 03:11:00,2.10537,2.10537,2.10519,2.10529,10000000.0
2006-07-06 03:12:00,2.10512,2.10512,2.10476,2.10509,7000000.0
2006-07-06 03:14:00,2.10513,2.10519,2.10501,2.10501,11000000.0
2006-07-06 03:15:00,2.10528,2.10555,2.10528,2.10535,7000000.0
2006-07-06 03:17:00,2.10517,2.1052,2.1045,2.10497,11000000.0
2006-07-06 03:19:00,2.10493,2.10503,2.10492,2.10503,6000000.0
2006-07-06 03:22:00,2.10511,2.10512,2.10493,2.10493,7000000.0
2006-07-06 03:23:00,2.10501,2.1051,2.10487,2.10498,7000000.0
2006-07-06 03:24:00,2.10493,2.10514,2.10309,2.10514,8000000.0
2006-07-06 03:25:00,2.1051,2.10513,2.105,2.10508,8000000.0
2006-07-06 03:26:00,2.10494,2.10515,2.10482,2.10482,11000000.0
2006-07-06 03:27:00,2.1049,2.10516,2.10478,2.10515,8000000.0
2006-07-06 03:28:00,2.10523,2.10529,2.10515,2.10523,10000000.0
2006-07-06 03:29:00,2.10519,2.10519,2.10484,2.10517,11000000.0
2006-07-06 03:30:00,2.10534,2.10534,2.10514,2.10516,7000000.0
2006-07-06 03:31:00,2.10514,2.10534,2.10514,2.10534,9000000.0
2006-07-06 03:32:00,2.10536,2.10555,2.10536,2.10548,6000000.0
2006-07-06 03:35:00,2.10521,2.10544,2.10521,2.10544,10000000.0
2006-07-06 03:36:00,2.1055,2.10561,2.1055,2.10561,5000000.0
2006-07-06 03:37:00,2.10574,2.1058,2.10558,2.10558,9000000.0
2006-07-06 03:38:00,2.10555,2.10567,2.10545,2.10567,7000000.0
2006-07-06 03:39:00,2.10556,2.10557,2.10531,2.10531,8000000.0
2006-07-06 03:40:00,2.10498,2.10548,2.10498,2.10532,4000000.0
2006-07-06 03:41:00,2.10522,2.10542,2.10517,2.10542,10000000.0
2006-07-06 03:42:00,2.10546,2.10581,2.10541,2.10546,10000000.0
2006-07-06 03:43:00,2.10553,2.10553,2.10535,2.10539,8000000.0
2006-07-06 03:44:00,2.10558,2.1056,2.10553,2.10553,8000000.0
2006-07-06 03:45:00,2.10553,2.10553,2.10535,2.10553,8000000.0
2006-07-06 03:46:00,2.10557,2.10559,2.1052,2.1052,7000000.0
2006-07-06 03:47:00,2.10512,2.10512,2.10465,2.10465,7000000.0
2006-07-06 03:49:00,2.10474,2.10486,2.1047,2.10486,8000000.0
2006-07-06 03:51:00,2.10477,2.10477,2.10445,2.10445,9000000.0
2006-07-06 03:52:00,2.10467,2.1048,2.10439,2.1048,8000000.0
2006-07-06 03:53:00,2.10468,2.10482,2.10454,2.10474,10000000.0
2006-07-06 03:54:00,2.10503,2.10503,2.10438,2.10438,7000000.0
2006-07-06 03:55:00,2.1044,2.10444,2.10422,2.10434,7000000.0
2006-07-06 03:57:00,2.10461,2.10493,2.10461,2.10493,8000000.0
2006-07-06 03:58:00,2.10493,2.10501,2.103,2.10465,7000000.0
2006-07-06 03:59:00,2.10486,2.10605,2.10486,2.10605,7000000.0
2006-07-06 04:00:00,2.10654,2.10654,2.10594,2.10614,6000000.0
2006-07-06 04:01:00,2.10625,2.10633,2.10618,2.10633,7000000.0
2006-07-06 04:02:00,2.10612,2.10639,2.10609,2.10639,8000000.0
2006-07-06 04:03:00,2.10632,2.10641,2.10628,2.10628,8000000.0
2006-07-06 04:05:00,2.10593,2.1061,2.10578,2.1061,8000000.0
2006-07-06 04:06:00,2.10645,2.10675,2.10645,2.10647,9000000.0
2006-07-06 04:07:00,2.10672,2.10692,2.1064,2.1064,11000000.0
2006-07-06 04:08:00,2.10648,2.10665,2.10648,2.10665,3000000.0
2006-07-06 04:09:00,2.10681,2.10689,2.10675,2.10689,7000000.0
2006-07-06 04:10:00,2.10676,2.10698,2.10676,2.10686,8000000.0
2006-07-06 04:11:00,2.10676,2.10695,2.10676,2.10695,7000000.0
2006-07-06 04:12:00,2.10677,2.10683,2.10661,2.10661,7000000.0
2006-07-06 04:13:00,2.1065,2.10652,2.10635,2.10635,8000000.0
2006-07-06 04:14:00,2.10637,2.10637,2.10618,2.10618,7000000.0
2006-07-06 04:15:00,2.10619,2.10629,2.10619,2.10619,7000000.0
2006-07-06 04:18:00,2.10595,2.10595,2.10566,2.10566,8000000.0
2006-07-06 04:19:00,2.10563,2.10563,2.10528,2.10554,8000000.0
2006-07-06 04:20:00,2.10556,2.10594,2.1055,2.10594,10000000.0
2006-07-06 04:21:00,2.10591,2.10591,2.10552,2.10552,8000000.0
2006-07-06 04:22:00,2.10537,2.10566,2.10537,2.10564,9000000.0
2006-07-06 04:23:00,2.10573,2.10592,2.10571,2.10592,7000000.0
2006-07-06 04:25:00,2.10574,2.10588,2.1056,2.10586,7000000.0
2006-07-06 04:27:00,2.10626,2.10626,2.10605,2.10605,8000000.0
2006-07-06 04:28:00,2.10607,2.10635,2.10607,2.10612,7000000.0
2006-07-06 04:29:00,2.10592,2.10596,2.10565,2.10572,8000000.0
2006-07-06 04:30:00,2.10536,2.10567,2.10536,2.10549,9000000.0
2006-07-06 04:32:00,2.10541,2.10565,2.1052,2.10548,9000000.0
2006-07-06 04:33:00,2.10547,2.10552,2.10536,2.10536,8000000.0
2006-07-06 04:35:00,2.10568,2.10573,2.10564,2.10564,7000000.0
2006-07-06 04:38:00,2.10564,2.1057,2.10546,2.1057,9000000.0
2006-07-06 04:40:00,2.10587,2.10604,2.10587,2.10589,9000000.0
2006-07-06 04:41:00,2.10584,2.10584,2.10553,2.10571,8000000.0
2006-07-06 04:42:00,2.10566,2.10575,2.10551,2.10551,7000000.0
2006-07-06 04:44:00,2.10558,2.10567,2.10551,2.10559,9000000.0
2006-07-06 04:45:00,2.10518,2.10532,2.10508,2.10532,8000000.0
2006-07-06 04:46:00,2.10539,2.10543,2.10535,2.10542,6000000.0
2006-07-06 04:48:00,2.10538,2.10538,2.10505,2.10507,7000000.0
2006-07-06 04:49:00,2.10519,2.10558,2.10514,2.10558,11000000.0
2006-07-06 04:50:00,2.10564,2.10564,2.10545,2.10561,6000000.0
2006-07-06 04:52:00,2.10562,2.10562,2.10544,2.10544,10000000.0
2006-07-06 04:53:00,2.10511,2.10528,2.10492,2.10492,9000000.0
2006-07-06 04:54:00,2.10525,2.10525,2.10513,2.10522,7000000.0
2006-07-06 04:55:00,2.10519,2.10527,2.10518,2.10521,8000000.0
2006-07-06 04:56:00,2.10521,2.10557,2.10521,2.10531,7000000.0
2006-07-06 04:59:00,2.10531,2.10531,2.10487,2.10491,8000000.0
2006-07-06 05:00:00,2.10476,2.10485,2.10466,2.10466,7000000.0
2006-07-06 05:01:00,2.10477,2.10477,2.10458,2.1046,7000000.0
2006-07-06 05:03:00,2.10473,2.10499,2.10473,2.10499,7000000.0
2006-07-06 05:05:00,2.10479,2.10508,2.10476,2.10508,8000000.0
2006-07-06 05:09:00,2.10517,2.10541,2.10505,2.10541,7000000.0
2006-07-06 05:10:00,2.10542,2.10542,2.10527,2.10535,7000000.0
2006-07-06 05:11:00,2.1054,2.1054,2.10498,2.10502,8000000.0
2006-07-06 05:12:00,2.10506,2.10534,2.10506,2.10534,11000000.0
2006-07-06 05:17:00,2.1049,2.10511,2.10488,2.10491,8000000.0
2006-07-06 05:18:00,2.1048,2.10484,2.10467,2.10484,8000000.0
2006-07-06 05:19:00,2.10506,2.10571,2.10506,2.10571,7000000.0
2006-07-06 05:20:00,2.10581,2.10588,2.10569,2.10572,10000000.0
2006-07-06 05:21:00,2.1055,2.1055,2.1047,2.1047,8000000.0
2006-07-06 05:24:00,2.10469,2.10479,2.10451,2.10467,7000000.0
2006-07-06 05:25:00,2.10487,2.10494,2.10484,2.10491,7000000.0
2006-07-06 05:26:00,2.10502,2.10506,2.10486,2.10499,7000000.0
2006-07-06 05:27:00,2.10499,2.10533,2.10494,2.10528,8000000.0
2006-07-06 05:29:00,2.10546,2.10546,2.10521,2.10533,7000000.0
2006-07-06 05:30:00,2.10507,2.10533,2.10507,2.10518,7000000.0
2006-07-06 05:31:00,2.10533,2.10562,2.10524,2.10562,8000000.0
2006-07-06 05:32:00,2.10557,2.10563,2.10547,2.10563,8000000.0
2006-07-06 05:33:00,2.10542,2.10561,2.10542,2.10548,9000000.0
2006-07-06 05:34:00,2.10574,2.10583,2.1056,2.1056,5000000.0
2006-07-06 05:35:00,2.10561,2.10568,2.10524,2.10524,7000000.0
2006-07-06 05:36:00,2.10525,2.10548,2.10514,2.10514,11000000.0
2006-07-06 05:37:00,2.1052,2.10539,2.1052,2.10538,7000000.0
2006-07-06 05:38:00,2.1054,2.10562,2.1054,2.10544,6000000.0
2006-07-06 05:40:00,2.10538,2.10547,2.10513,2.10547,8000000.0
2006-07-06 05:44:00,2.10545,2.10547,2.10513,2.10547,8000000.0
2006-07-06 05:45:00,2.10544,2.10555,2.10523,2.10538,11000000.0
2006-07-06 05:46:00,2.10543,2.10543,2.10518,2.10518,5000000.0
2006-07-06 05:48:00,2.10507,2.10517,2.10507,2.10512,7000000.0
2006-07-06 05:49:00,2.10499,2.10515,2.10499,2.10505,8000000.0
2006-07-06 05:50:00,2.10523,2.10555,2.10523,2.10536,9000000.0
2006-07-06 05:52:00,2.10557,2.10575,2.10557,2.10572,8000000.0
2006-07-06 05:53:00,2.10564,2.1057,2.1056,2.1057,7000000.0
2006-07-06 05:55:00,2.10568,2.10568,2.10556,2.10559,8000000.0
2006-07-06 06:00:00,2.10509,2.1054,2.10509,2.10533,8000000.0
2006-07-06 06:03:00,2.10497,2.10519,2.10487,2.10514,8000000.0
2006-07-06 06:05:00,2.10522,2.10522,2.10488,2.105,7000000.0
2006-07-06 06:07:00,2.10521,2.10521,2.10501,2.10519,7000000.0
2006-07-06 06:09:00,2.10517,2.10517,2.10487,2.10492,8000000.0
2006-07-06 06:10:00,2.10488,2.10488,2.1046,2.1046,8000000.0
2006-07-06 06:11:00,2.10462,2.1047,2.10457,2.10457,8000000.0
2006-07-06 06:12:00,2.10465,2.1048,2.10461,2.1048,8000000.0
2006-07-06 06:13:00,2.10482,2.105,2.10479,2.10499,8000000.0
2006-07-06 06:14:00,2.10493,2.10493,2.10457,2.10464,7000000.0
2006-07-06 06:15:00,2.10445,2.10445,2.10425,2.10434,8000000.0
2006-07-06 06:16:00,2.10446,2.10446,2.10437,2.10437,5000000.0
2006-07-06 06:17:00,2.10425,2.1045,2.10425,2.1045,7000000.0
2006-07-06 06:18:00,2.10454,2.10462,2.1043,2.10441,9000000.0
2006-07-06 06:19:00,2.1042,2.1042,2.10397,2.10397,7000000.0
2006-07-06 06:20:00,2.10409,2.10411,2.10393,2.1041,8000000.0
2006-07-06 06:21:00,2.10419,2.10426,2.10406,2.10422,8000000.0
2006-07-06 06:22:00,2.10331,2.10353,2.10318,2.10353,8000000.0
2006-07-06 06:23:00,2.10368,2.10391,2.10366,2.10383,8000000.0
2006-07-06 06:24:00,2.10422,2.10438,2.10415,2.10421,11000000.0
2006-07-06 06:25:00,2.10418,2.10451,2.10411,2.10451,11000000.0
2006-07-06 06:27:00,2.10455,2.10467,2.10453,2.10453,7000000.0
2006-07-06 06:31:00,2.10457,2.10462,2.10441,2.10462,7000000.0
2006-07-06 06:32:00,2.10476,2.10517,2.10476,2.10514,6000000.0
2006-07-06 06:33:00,2.1052,2.1052,2.10502,2.10502,7000000.0
2006-07-06 06:35:00,2.10494,2.10502,2.10486,2.10486,11000000.0
2006-07-06 06:36:00,2.10468,2.10476,2.10456,2.10456,5000000.0
2006-07-06 06:37:00,2.10467,2.1048,2.10461,2.10478,10000000.0
2006-07-06 06:38:00,2.1048,2.1048,2.10463,2.10463,2000000.0
2006-07-06 06:42:00,2.1046,2.1046,2.10428,2.10428,5000000.0
2006-07-06 06:43:00,2.10421,2.10436,2.10421,2.10429,7000000.0
2006-07-06 06:44:00,2.10393,2.10393,2.10281,2.10297,8000000.0
2006-07-06 06:45:00,2.10271,2.10291,2.10267,2.10291,8000000.0
2006-07-06 06:46:00,2.10288,2.10288,2.1026,2.10281,10000000.0
2006-07-06 06:47:00,2.10298,2.1031,2.10296,2.10297,8000000.0
2006-07-06 06:48:00,2.10299,2.10306,2.10287,2.10291,7000000.0
2006-07-06 06:49:00,2.10295,2.10295,2.10277,2.10284,8000000.0
2006-07-06 06:51:00,2.10289,2.10311,2.10289,2.10308,10000000.0
2006-07-06 06:53:00,2.10345,2.10357,2.10324,2.10324,8000000.0
2006-07-06 06:55:00,2.10333,2.10344,2.10305,2.10338,7000000.0
2006-07-06 06:56:00,2.10332,2.10332,2.10318,2.10318,2000000.0
2006-07-06 06:57:00,2.10311,2.10322,2.10292,2.10292,7000000.0
2006-07-06 06:58:00,2.10282,2.1031,2.1028,2.1031,7000000.0
2006-07-06 06:59:00,2.10317,2.10326,2.10296,2.10306,7000000.0
2006-07-06 07:00:00,2.10293,2.10308,2.10293,2.10306,7000000.0
2006-07-06 07:02:00,2.10308,2.10311,2.10306,2.10306,7000000.0
2006-07-06 07:03:00,2.10292,2.10312,2.10291,2.10312,7000000.0
2006-07-06 07:04:00,2.10322,2.10322,2.10302,2.10317,8000000.0
2006-07-06 07:05:00,2.10315,2.10325,2.10314,2.10324,11000000.0
2006-07-06 07:07:00,2.10328,2.10328,2.10304,2.10304,11000000.0
2006-07-06 07:08:00,2.10295,2.10295,2.10245,2.10282,9000000.0
2006-07-06 07:09:00,2.10303,2.10336,2.10303,2.10336,8000000.0
2006-07-06 07:10:00,2.1033,2.10341,2.10307,2.10307,7000000.0
2006-07-06 07:11:00,2.10299,2.10308,2.10279,2.10297,10000000.0
2006-07-06 07:12:00,2.10283,2.10285,2.1027,2.10281,7000000.0
2006-07-06 07:13:00,2.10277,2.10291,2.10277,2.10281,8000000.0
2006-07-06 07:14:00,2.10267,2.10267,2.10235,2.10235,7000000.0
2006-07-06 07:15:00,2.1028,2.1028,2.10251,2.10251,10000000.0
2006-07-06 07:16:00,2.10242,2.10242,2.10222,2.1023,8000000.0
2006-07-06 07:17:00,2.10203,2.10227,2.10203,2.10221,11000000.0
2006-07-06 07:18:00,2.10225,2.10263,2.10225,2.10263,8000000.0
2006-07-06 07:22:00,2.10236,2.10251,2.10222,2.10251,11000000.0
2006-07-06 07:23:00,2.10264,2.10267,2.10243,2.10263,7000000.0
2006-07-06 07:24:00,2.10277,2.10287,2.10271,2.1028,9000000.0
2006-07-06 07:25:00,2.10268,2.10268,2.10256,2.10259,8000000.0
2006-07-06 07:26:00,2.10267,2.10298,2.10267,2.10276,7000000.0
2006-07-06 07:27:00,2.10303,2.10303,2.10283,2.10291,7000000.0
2006-07-06 07:28:00,2.10288,2.10292,2.10282,2.10292,7000000.0
2006-07-06 07:29:00,2.10278,2.10301,2.10278,2.10299,8000000.0
2006-07-06 07:30:00,2.10285,2.10303,2.10272,2.10272,8000000.0
2006-07-06 07:31:00,2.10258,2.1026,2.10242,2.10242,7000000.0
2006-07-06 07:32:00,2.10246,2.10247,2.10226,2.10237,9000000.0
2006-07-06 07:33:00,2.10238,2.10322,2.10238,2.10322,8000000.0
2006-07-06 07:34:00,2.10354,2.10354,2.10298,2.10298,11000000.0
2006-07-06 07:35:00,2.103,2.10319,2.103,2.10318,8000000.0
2006-07-06 07:37:00,2.10294,2.10304,2.10291,2.10295,7000000.0
2006-07-06 07:39:00,2.1034,2.10345,2.10336,2.10345,7000000.0
2006-07-06 07:40:00,2.1034,2.10351,2.10336,2.10336,8000000.0
2006-07-06 07:43:00,2.10347,2.10362,2.10327,2.10331,7000000.0
2006-07-06 07:44:00,2.10345,2.10346,2.1033,2.10339,7000000.0
2006-07-06 07:45:00,2.10341,2.1035,2.1034,2.10345,7000000.0
2006-07-06 07:46:00,2.10336,2.10338,2.10324,2.10337,7000000.0
2006-07-06 07:47:00,2.10344,2.10348,2.10334,2.10348,7000000.0
2006-07-06 07:49:00,2.10297,2.10333,2.10293,2.10333,8000000.0
2006-07-06 07:51:00,2.10345,2.10345,2.10319,2.10334,8000000.0
2006-07-06 07:52:00,2.10314,2.10335,2.10314,2.1033,10000000.0
2006-07-06 07:53:00,2.10315,2.10327,2.1029,2.10316,11000000.0
2006-07-06 07:54:00,2.10324,2.10331,2.10305,2.10317,9000000.0
2006-07-06 07:55:00,2.10346,2.1035,2.10332,2.10332,9000000.0
2006-07-06 07:56:00,2.10316,2.10327,2.10305,2.10305,9000000.0
2006-07-06 07:57:00,2.10287,2.1029,2.10266,2.10266,7000000.0
2006-07-06 07:58:00,2.10312,2.10314,2.10301,2.10311,7000000.0
2006-07-06 07:59:00,2.10311,2.10339,2.1029,2.10339,7000000.0
2006-07-06 08:00:00,2.10338,2.10403,2.10338,2.10397,8000000.0
2006-07-06 08:01:00,2.10407,2.10407,2.10342,2.10358,10000000.0
2006-07-06 08:02:00,2.10362,2.10378,2.10362,2.10378,7000000.0
2006-07-06 08:03:00,2.1037,2.10383,2.10325,2.1034,8000000.0
2006-07-06 08:04:00,2.10335,2.10383,2.10326,2.10326,8000000.0
2006-07-06 08:05:00,2.10313,2.10386,2.10313,2.10386,8000000.0
2006-07-06 08:06:00,2.10351,2.10351,2.10321,2.1033,6000000.0
2006-07-06 08:07:00,2.10371,2.10396,2.10371,2.10388,7000000.0
2006-07-06 08:08:00,2.10361,2.10399,2.1036,2.10399,7000000.0
2006-07-06 08:10:00,2.10401,2.10401,2.10375,2.10379,7000000.0
2006-07-06 08:11:00,2.10383,2.10383,2.10349,2.10349,8000000.0
2006-07-06 08:12:00,2.10389,2.10402,2.10384,2.10396,9000000.0
2006-07-06 08:13:00,2.10399,2.10413,2.10399,2.10413,7000000.0
2006-07-06 08:14:00,2.10408,2.10408,2.10382,2.10398,9000000.0
2006-07-06 08:15:00,2.10398,2.10401,2.10392,2.10392,8000000.0
2006-07-06 08:16:00,2.10386,2.10394,2.10371,2.10379,11000000.0
2006-07-06 08:17:00,2.10377,2.10401,2.10377,2.10396,7000000.0
2006-07-06 08:18:00,2.10409,2.1041,2.10385,2.1041,9000000.0
2006-07-06 08:19:00,2.10376,2.10416,2.10376,2.10407,7000000.0
2006-07-06 08:20:00,2.10388,2.10389,2.1036,2.1036,8000000.0
2006-07-06 08:21:00,2.10343,2.10355,2.10331,2.10354,8000000.0
2006-07-06 08:22:00,2.10367,2.1037,2.10349,2.10353,8000000.0
2006-07-06 08:23:00,2.10394,2.10417,2.10394,2.10417,7000000.0
2006-07-06 08:24:00,2.10439,2.10439,2.10415,2.10418,7000000.0
2006-07-06 08:25:00,2.10403,2.10431,2.10403,2.10431,8000000.0
2006-07-06 08:26:00,2.10444,2.10471,2.10439,2.10439,7000000.0
2006-07-06 08:27:00,2.10459,2.10478,2.10457,2.1047,10000000.0
2006-07-06 08:28:00,2.10476,2.1048,2.10451,2.10452,7000000.0
2006-07-06 08:29:00,2.10441,2.10456,2.10434,2.10447,10000000.0
2006-07-06 08:30:00,2.10456,2.10487,2.1045,2.10482,7000000.0
2006-07-06 08:31:00,2.10478,2.10478,2.10413,2.10413,10000000.0
2006-07-06 08:32:00,2.10392,2.1043,2.10392,2.1043,8000000.0
2006-07-06 08:33:00,2.10448,2.1049,2.10448,2.1049,7000000.0
2006-07-06 08:34:00,2.10406,2.10406,2.10346,2.10346,9000000.0
2006-07-06 08:35:00,2.10341,2.1037,2.10341,2.1036,9000000.0
2006-07-06 08:36:00,2.10362,2.10362,2.10337,2.10356,8000000.0
2006-07-06 08:37:00,2.10399,2.10399,2.1038,2.10392,9000000.0
2006-07-06 08:38:00,2.10388,2.10394,2.10374,2.10383,10000000.0
2006-07-06 08:39:00,2.10372,2.10375,2.10349,2.10349,11000000.0
2006-07-06 08:40:00,2.10409,2.10447,2.10409,2.10447,8000000.0
2006-07-06 08:41:00,2.1041,2.1041,2.10391,2.10391,11000000.0
2006-07-06 08:42:00,2.10386,2.10405,2.1038,2.10388,10000000.0
2006-07-06 08:43:00,2.10368,2.10378,2.10352,2.10378,8000000.0
2006-07-06 08:44:00,2.10379,2.104,2.10373,2.10373,10000000.0
2006-07-06 08:45:00,2.10349,2.10376,2.10342,2.10342,8000000.0
2006-07-06 08:46:00,2.10325,2.10367,2.10214,2.10366,8000000.0
2006-07-06 08:47:00,2.10324,2.10349,2.10313,2.10349,7000000.0
2006-07-06 08:48:00,2.10342,2.10342,2.10282,2.10311,8000000.0
2006-07-06 08:49:00,2.10321,2.10321,2.10303,2.10309,11000000.0
2006-07-06 08:50:00,2.1032,2.10323,2.10309,2.10311,7000000.0
2006-07-06 08:51:00,2.10325,2.1034,2.10304,2.10304,8000000.0
2006-07-06 08:52:00,2.10307,2.10316,2.10305,2.10308,9000000.0
2006-07-06 08:53:00,2.10305,2.10331,2.10276,2.1033,8000000.0
2006-07-06 08:54:00,2.10334,2.1034,2.10321,2.10326,8000000.0
2006-07-06 08:55:00,2.10332,2.10332,2.10317,2.10331,8000000.0
2006-07-06 08:56:00,2.10329,2.10335,2.10323,2.10325,7000000.0
2006-07-06 08:57:00,2.1032,2.10328,2.10318,2.10321,8000000.0
2006-07-06 08:58:00,2.1035,2.10353,2.10338,2.10353,7000000.0
2006-07-06 08:59:00,2.1033,2.1033,2.10304,2.10326,7000000.0
2006-07-06 09:00:00,2.10353,2.10357,2.10342,2.10357,8000000.0
2006-07-06 09:01:00,2.1036,2.1036,2.10343,2.10357,9000000.0
2006-07-06 09:02:00,2.10412,2.10441,2.10412,2.10441,10000000.0
2006-07-06 09:03:00,2.10532,2.10602,2.10532,2.10566,7000000.0
2006-07-06 09:04:00,2.10574,2.10579,2.1057,2.10579,7000000.0
2006-07-06 09:05:00,2.10546,2.10578,2.10546,2.10568,7000000.0
2006-07-06 09:06:00,2.10561,2.10586,2.10548,2.10558,11000000.0
2006-07-06 09:07:00,2.10563,2.10567,2.10542,2.1056,8000000.0
2006-07-06 09:08:00,2.10588,2.10617,2.10588,2.10617,7000000.0
2006-07-06 09:09:00,2.10623,2.10642,2.10621,2.10642,11000000.0
2006-07-06 09:10:00,2.10658,2.10668,2.10637,2.10637,7000000.0
2006-07-06 09:11:00,2.10683,2.10696,2.1065,2.10653,9000000.0
2006-07-06 09:12:00,2.10618,2.10644,2.10616,2.10632,8000000.0
2006-07-06 09:13:00,2.10618,2.1062,2.10553,2.10575,9000000.0
2006-07-06 09:14:00,2.10577,2.10598,2.10564,2.10598,11000000.0
2006-07-06 09:15:00,2.10605,2.10622,2.10605,2.10613,7000000.0
2006-07-06 09:16:00,2.10616,2.10687,2.10616,2.10677,8000000.0
2006-07-06 09:17:00,2.10635,2.10643,2.10608,2.10612,11000000.0
2006-07-06 09:18:00,2.10618,2.10632,2.10603,2.10632,8000000.0
2006-07-06 09:19:00,2.10629,2.1066,2.10629,2.1066,7000000.0
2006-07-06 09:20:00,2.10687,2.10755,2.10687,2.10732,7000000.0
2006-07-06 09:22:00,2.10734,2.10766,2.10734,2.10766,8000000.0
2006-07-06 09:23:00,2.10753,2.1077,2.10747,2.1077,7000000.0
2006-07-06 09:24:00,2.10743,2.10782,2.10743,2.10782,8000000.0
2006-07-06 09:25:00,2.10781,2.10781,2.10767,2.10777,7000000.0
2006-07-06 09:26:00,2.10782,2.10812,2.10782,2.10812,11000000.0
2006-07-06 09:27:00,2.10834,2.1087,2.10828,2.1087,11000000.0
2006-07-06 09:28:00,2.10827,2.10827,2.10773,2.10806,9000000.0
2006-07-06 09:29:00,2.10818,2.1084,2.10818,2.1084,8000000.0
2006-07-06 09:30:00,2.10809,2.10857,2.10809,2.10857,7000000.0
2006-07-06 09:31:00,2.10845,2.10886,2.10845,2.10856,7000000.0
2006-07-06 09:32:00,2.10896,2.10909,2.10886,2.10895,7000000.0
2006-07-06 09:33:00,2.10937,2.10943,2.10915,2.10916,8000000.0
2006-07-06 09:34:00,2.10866,2.10866,2.10847,2.10855,7000000.0
2006-07-06 09:35:00,2.10819,2.10819,2.10802,2.10804,10000000.0
2006-07-06 09:36:00,2.10783,2.10815,2.10783,2.10814,8000000.0
2006-07-06 09:37:00,2.10813,2.10813,2.10782,2.10793,11000000.0
2006-07-06 09:38:00,2.10794,2.1081,2.10617,2.1081,11000000.0
2006-07-06 09:39:00,2.10879,2.10906,2.10877,2.10906,7000000.0
2006-07-06 09:40:00,2.10908,2.10949,2.10906,2.10916,9000000.0
2006-07-06 09:41:00,2.10872,2.10873,2.10838,2.10838,8000000.0
2006-07-06 09:42:00,2.10856,2.10868,2.10851,2.10856,10000000.0
2006-07-06 09:43:00,2.10827,2.10827,2.10774,2.1078,11000000.0
2006-07-06 09:44:00,2.10753,2.10753,2.10734,2.10741,8000000.0
2006-07-06 09:45:00,2.10743,2.10779,2.10743,2.10779,7000000.0
2006-07-06 09:46:00,2.10805,2.10827,2.10782,2.10806,11000000.0
2006-07-06 09:47:00,2.10803,2.1081,2.10777,2.10777,9000000.0
2006-07-06 09:48:00,2.10754,2.1076,2.10727,2.10727,7000000.0
2006-07-06 09:49:00,2.10737,2.10737,2.10701,2.10708,11000000.0
2006-07-06 09:50:00,2.10717,2.10726,2.10697,2.10697,8000000.0
2006-07-06 09:51:00,2.10669,2.10669,2.10641,2.10667,8000000.0
2006-07-06 09:52:00,2.1067,2.10674,2.10642,2.10642,8000000.0
2006-07-06 09:53:00,2.10627,2.10646,2.10627,2.10635,10000000.0
2006-07-06 09:54:00,2.10665,2.10689,2.10638,2.10689,8000000.0
2006-07-06 09:55:00,2.10708,2.10719,2.10683,2.10719,8000000.0
2006-07-06 09:56:00,2.10746,2.10755,2.1072,2.10724,10000000.0
2006-07-06 09:57:00,2.10689,2.10741,2.10689,2.10741,8000000.0
2006-07-06 09:58:00,2.10747,2.10747,2.10726,2.1074,8000000.0
2006-07-06 09:59:00,2.10712,2.10712,2.10681,2.10681,10000000.0
2006-07-06 10:00:00,2.10691,2.10722,2.10691,2.10719,10000000.0
2006-07-06 10:01:00,2.10711,2.10711,2.10686,2.10703,10000000.0
2006-07-06 10:02:00,2.10705,2.10732,2.10705,2.10731,10000000.0
2006-07-06 10:03:00,2.10749,2.10803,2.1073,2.10803,7000000.0
2006-07-06 10:04:00,2.1082,2.1082,2.10781,2.10781,7000000.0
2006-07-06 10:05:00,2.10737,2.1075,2.10718,2.10718,11000000.0
2006-07-06 10:06:00,2.10738,2.10754,2.10737,2.10738,7000000.0
2006-07-06 10:07:00,2.10733,2.10765,2.10733,2.10762,7000000.0
2006-07-06 10:08:00,2.10741,2.10758,2.10726,2.10758,7000000.0
2006-07-06 10:09:00,2.10763,2.10768,2.10745,2.10745,7000000.0
2006-07-06 10:10:00,2.1073,2.10758,2.10713,2.10758,7000000.0
2006-07-06 10:11:00,2.10782,2.10782,2.10756,2.10764,7000000.0
2006-07-06 10:12:00,2.10778,2.10809,2.10764,2.10809,8000000.0
2006-07-06 10:13:00,2.1081,2.1082,2.108,2.108,8000000.0
2006-07-06 10:14:00,2.10794,2.10799,2.10784,2.10799,7000000.0
2006-07-06 10:15:00,2.10803,2.10811,2.10788,2.10793,10000000.0
2006-07-06 10:16:00,2.1079,2.10791,2.10774,2.10791,7000000.0
2006-07-06 10:17:00,2.10786,2.10786,2.1076,2.10772,11000000.0
2006-07-06 10:18:00,2.10767,2.10773,2.1075,2.10767,8000000.0
2006-07-06 10:19:00,2.10786,2.10794,2.1076,2.10794,9000000.0
2006-07-06 10:20:00,2.10773,2.10807,2.10773,2.10807,7000000.0
2006-07-06 10:21:00,2.10811,2.10811,2.10802,2.10807,8000000.0
2006-07-06 10:22:00,2.10801,2.10814,2.108,2.10814,7000000.0
2006-07-06 10:23:00,2.10832,2.10853,2.10827,2.10834,7000000.0
2006-07-06 10:25:00,2.10831,2.10834,2.108,2.10834,9000000.0
2006-07-06 10:26:00,2.10853,2.10861,2.10846,2.10857,11000000.0
2006-07-06 10:27:00,2.10856,2.10877,2.1085,2.10877,8000000.0
2006-07-06 10:28:00,2.10881,2.10904,2.10881,2.10883,9000000.0
2006-07-06 10:29:00,2.10867,2.10867,2.10836,2.10861,8000000.0
2006-07-06 10:30:00,2.10845,2.10868,2.10845,2.10863,8000000.0
2006-07-06 10:31:00,2.10868,2.1088,2.10853,2.10863,7000000.0
2006-07-06 10:32:00,2.10856,2.1088,2.1084,2.1088,9000000.0
2006-07-06 10:33:00,2.10871,2.1088,2.10868,2.10876,7000000.0
2006-07-06 10:34:00,2.1088,2.10908,2.10877,2.10908,7000000.0
2006-07-06 10:35:00,2.10906,2.10906,2.1086,2.10884,7000000.0
2006-07-06 10:36:00,2.10899,2.10942,2.10899,2.10913,8000000.0
2006-07-06 10:37:00,2.10897,2.10911,2.10884,2.10896,8000000.0
2006-07-06 10:38:00,2.10911,2.10932,2.10908,2.10919,10000000.0
2006-07-06 10:39:00,2.10912,2.10975,2.10912,2.10975,8000000.0
2006-07-06 10:40:00,2.10984,2.10998,2.10957,2.10957,7000000.0
2006-07-06 10:41:00,2.10947,2.10959,2.10942,2.10942,9000000.0
2006-07-06 10:42:00,2.1095,2.1095,2.10934,2.10934,7000000.0
2006-07-06 10:43:00,2.10941,2.10941,2.10911,2.10926,10000000.0
2006-07-06 10:44:00,2.10878,2.10887,2.10854,2.10887,7000000.0
2006-07-06 10:45:00,2.109,2.10919,2.10892,2.10919,8000000.0
2006-07-06 10:46:00,2.10909,2.10927,2.10909,2.10915,8000000.0
2006-07-06 10:47:00,2.10914,2.10922,2.10898,2.10918,7000000.0
2006-07-06 10:48:00,2.10934,2.10937,2.1093,2.10934,8000000.0
2006-07-06 10:49:00,2.10939,2.1095,2.10925,2.1095,9000000.0
2006-07-06 10:51:00,2.10908,2.10908,2.10851,2.10851,9000000.0
2006-07-06 10:52:00,2.10839,2.10869,2.10839,2.10869,8000000.0
2006-07-06 10:53:00,2.10914,2.10942,2.10914,2.10936,9000000.0
2006-07-06 10:55:00,2.10911,2.10939,2.10911,2.10939,7000000.0
2006-07-06 10:56:00,2.10959,2.11031,2.10814,2.10971,7000000.0
2006-07-06 10:57:00,2.1094,2.10948,2.10929,2.10943,8000000.0
2006-07-06 10:58:00,2.10946,2.10946,2.10912,2.10914,7000000.0
2006-07-06 10:59:00,2.10891,2.10918,2.10891,2.10918,11000000.0
2006-07-06 11:00:00,2.10927,2.10999,2.10808,2.10808,7000000.0
2006-07-06 11:01:00,2.10904,2.10923,2.10904,2.10923,8000000.0
2006-07-06 11:02:00,2.10927,2.10927,2.10913,2.10919,7000000.0
2006-07-06 11:03:00,2.10925,2.10945,2.10925,2.10938,11000000.0
2006-07-06 11:04:00,2.10934,2.10934,2.10918,2.10918,11000000.0
2006-07-06 11:05:00,2.10931,2.10945,2.10928,2.10945,7000000.0
2006-07-06 11:06:00,2.10934,2.10971,2.10934,2.10971,8000000.0
2006-07-06 11:07:00,2.10993,2.11004,2.10991,2.10991,7000000.0
2006-07-06 11:08:00,2.10998,2.11006,2.10969,2.10971,9000000.0
2006-07-06 11:09:00,2.10963,2.1097,2.1096,2.1097,8000000.0
2006-07-06 11:10:00,2.10972,2.10972,2.10927,2.10939,8000000.0
2006-07-06 11:11:00,2.10959,2.10959,2.10924,2.10941,10000000.0
2006-07-06 11:12:00,2.10934,2.10934,2.10917,2.10934,7000000.0
2006-07-06 11:13:00,2.10941,2.10942,2.10906,2.10942,11000000.0
2006-07-06 11:14:00,2.10952,2.10952,2.10936,2.10938,11000000.0
2006-07-06 11:15:00,2.10916,2.10923,2.10893,2.10896,7000000.0
2006-07-06 11:16:00,2.10875,2.10884,2.10873,2.10884,7000000.0
2006-07-06 11:17:00,2.10888,2.10899,2.10877,2.1089,7000000.0
2006-07-06 11:18:00,2.10908,2.10934,2.10898,2.10929,10000000.0
2006-07-06 11:19:00,2.10919,2.10922,2.10891,2.10894,11000000.0
2006-07-06 11:20:00,2.10895,2.10928,2.10895,2.10928,8000000.0
2006-07-06 11:21:00,2.10949,2.10949,2.10904,2.10925,7000000.0
2006-07-06 11:22:00,2.10914,2.10924,2.10887,2.10924,8000000.0
2006-07-06 11:23:00,2.10923,2.10923,2.10905,2.10907,8000000.0
2006-07-06 11:25:00,2.10904,2.10927,2.10904,2.10911,8000000.0
2006-07-06 11:26:00,2.10901,2.10908,2.10888,2.10901,11000000.0
2006-07-06 11:27:00,2.10875,2.1089,2.10867,2.1089,8000000.0
2006-07-06 11:28:00,2.10871,2.109,2.10871,2.109,7000000.0
2006-07-06 11:29:00,2.10911,2.10911,2.10889,2.10907,8000000.0
2006-07-06 11:30:00,2.10909,2.10931,2.10909,2.10931,7000000.0
2006-07-06 11:31:00,2.10941,2.10966,2.10938,2.10939,11000000.0
2006-07-06 11:32:00,2.10952,2.10989,2.10937,2.10937,11000000.0
2006-07-06 11:33:00,2.10933,2.10984,2.10932,2.10984,7000000.0
2006-07-06 11:34:00,2.1098,2.10996,2.10973,2.10996,7000000.0
2006-07-06 11:35:00,2.11004,2.11031,2.11004,2.11031,10000000.0
2006-07-06 11:36:00,2.11006,2.11028,2.11004,2.11005,8000000.0
2006-07-06 11:37:00,2.1098,2.11041,2.1098,2.11041,8000000.0
2006-07-06 11:38:00,2.11031,2.11059,2.11031,2.11059,9000000.0
2006-07-06 11:39:00,2.11035,2.11035,2.11005,2.11034,9000000.0
2006-07-06 11:40:00,2.11044,2.11067,2.11027,2.11067,11000000.0
2006-07-06 11:41:00,2.11076,2.11076,2.11044,2.11044,11000000.0
2006-07-06 11:43:00,2.10998,2.11007,2.10995,2.11001,7000000.0
2006-07-06 11:44:00,2.11036,2.11064,2.11036,2.11053,7000000.0
2006-07-06 11:45:00,2.1104,2.11081,2.1104,2.11081,11000000.0
2006-07-06 11:47:00,2.11092,2.11092,2.11024,2.11024,9000000.0
2006-07-06 11:48:00,2.10995,2.11038,2.10955,2.11038,10000000.0
2006-07-06 11:49:00,2.1108,2.11111,2.1108,2.11111,7000000.0
2006-07-06 11:50:00,2.11116,2.11123,2.11109,2.11116,7000000.0
2006-07-06 11:51:00,2.1109,2.11103,2.11065,2.11093,8000000.0
2006-07-06 11:52:00,2.11088,2.11096,2.11083,2.11089,10000000.0
2006-07-06 11:53:00,2.11087,2.111,2.11082,2.11096,10000000.0
2006-07-06 11:54:00,2.11091,2.11103,2.11085,2.11091,9000000.0
2006-07-06 11:55:00,2.11089,2.11089,2.11075,2.11075,8000000.0
2006-07-06 11:57:00,2.11079,2.11093,2.11079,2.11083,8000000.0
2006-07-06 11:58:00,2.11086,2.11097,2.1108,2.11093,9000000.0
2006-07-06 11:59:00,2.11082,2.11082,2.11053,2.11053,7000000.0
2006-07-06 12:00:00,2.11061,2.11073,2.11053,2.11073,7000000.0
2006-07-06 12:01:00,2.11079,2.11084,2.11068,2.11071,10000000.0
2006-07-06 12:02:00,2.11069,2.11071,2.11057,2.11064,10000000.0
2006-07-06 12:03:00,2.11042,2.11107,2.11042,2.11107,7000000.0
2006-07-06 12:04:00,2.11114,2.11114,2.11097,2.11105,9000000.0
2006-07-06 12:05:00,2.11107,2.11107,2.11084,2.11084,11000000.0
2006-07-06 12:06:00,2.11036,2.11036,2.10976,2.11019,7000000.0
2006-07-06 12:07:00,2.11021,2.11032,2.11004,2.11004,7000000.0
2006-07-06 12:08:00,2.10995,2.11004,2.10986,2.10994,9000000.0
2006-07-06 12:09:00,2.1099,2.1099,2.10963,2.10979,8000000.0
2006-07-06 12:10:00,2.10981,2.10981,2.10963,2.10963,8000000.0
2006-07-06 12:11:00,2.10967,2.11012,2.10967,2.11012,7000000.0
2006-07-06 12:12:00,2.1101,2.11029,2.11001,2.11019,7000000.0
2006-07-06 12:13:00,2.11014,2.11014,2.10938,2.10938,10000000.0
2006-07-06 12:14:00,2.10957,2.10961,2.10928,2.10961,8000000.0
2006-07-06 12:15:00,2.10959,2.10959,2.10908,2.10926,8000000.0
2006-07-06 12:16:00,2.10902,2.10951,2.10902,2.10951,8000000.0
2006-07-06 12:17:00,2.10953,2.10996,2.10951,2.10996,8000000.0
2006-07-06 12:18:00,2.11001,2.11001,2.10986,2.10992,11000000.0
2006-07-06 12:19:00,2.1097,2.10993,2.1097,2.10993,9000000.0
2006-07-06 12:20:00,2.10955,2.10981,2.10938,2.10981,10000000.0
2006-07-06 12:21:00,2.10975,2.10991,2.108,2.108,7000000.0
2006-07-06 12:22:00,2.10965,2.11,2.10962,2.11,8000000.0
2006-07-06 12:23:00,2.11002,2.11041,2.11002,2.11027,7000000.0
2006-07-06 12:24:00,2.11012,2.11035,2.11012,2.1103,7000000.0
2006-07-06 12:25:00,2.11042,2.11046,2.11023,2.11046,9000000.0
2006-07-06 12:26:00,2.11041,2.11047,2.1102,2.11047,8000000.0
2006-07-06 12:27:00,2.11046,2.11046,2.11,2.11,10000000.0
2006-07-06 12:28:00,2.11032,2.11039,2.11011,2.1102,9000000.0
2006-07-06 12:29:00,2.11023,2.11048,2.11018,2.11048,9000000.0
2006-07-06 12:30:00,2.11046,2.11072,2.11026,2.11072,7000000.0
2006-07-06 12:31:00,2.11035,2.11035,2.10996,2.1102,11000000.0
2006-07-06 12:32:00,2.11034,2.11056,2.11029,2.11029,7000000.0
2006-07-06 12:33:00,2.11038,2.11063,2.11038,2.1105,7000000.0
2006-07-06 12:34:00,2.11061,2.11091,2.11061,2.11067,7000000.0
2006-07-06 12:35:00,2.11079,2.11086,2.11069,2.11069,8000000.0
2006-07-06 12:36:00,2.11062,2.11062,2.11013,2.11032,8000000.0
2006-07-06 12:37:00,2.10994,2.11008,2.1096,2.11008,9000000.0
2006-07-06 12:38:00,2.11005,2.11061,2.1096,2.11061,8000000.0
2006-07-06 12:39:00,2.11039,2.11039,2.11019,2.11019,9000000.0
2006-07-06 12:40:00,2.10978,2.10978,2.10955,2.10961,7000000.0
2006-07-06 12:41:00,2.10967,2.10994,2.10967,2.10994,8000000.0
2006-07-06 12:42:00,2.11047,2.11076,2.11034,2.11034,9000000.0
2006-07-06 12:43:00,2.11016,2.11016,2.10997,2.11003,9000000.0
2006-07-06 12:44:00,2.11011,2.11017,2.10995,2.11017,8000000.0
2006-07-06 12:45:00,2.11033,2.11064,2.11009,2.11059,10000000.0
2006-07-06 12:46:00,2.11079,2.11094,2.11048,2.11048,9000000.0
2006-07-06 12:47:00,2.11045,2.11074,2.11044,2.11074,10000000.0
2006-07-06 12:48:00,2.11063,2.11101,2.11063,2.11101,11000000.0
2006-07-06 12:49:00,2.11123,2.11123,2.11058,2.11058,7000000.0
2006-07-06 12:50:00,2.11068,2.11095,2.11068,2.11095,7000000.0
2006-07-06 12:51:00,2.1109,2.1109,2.11052,2.11052,8000000.0
2006-07-06 12:52:00,2.11055,2.11091,2.11053,2.11065,11000000.0
2006-07-06 12:53:00,2.11058,2.1107,2.10994,2.10994,8000000.0
2006-07-06 12:54:00,2.11003,2.11032,2.10993,2.11032,7000000.0
2006-07-06 12:55:00,2.11057,2.11058,2.11045,2.11045,8000000.0
2006-07-06 12:56:00,2.1104,2.11042,2.11019,2.11042,7000000.0
2006-07-06 12:57:00,2.11022,2.11042,2.11022,2.11042,7000000.0
2006-07-06 12:58:00,2.11066,2.11066,2.11032,2.11058,8000000.0
2006-07-06 12:59:00,2.11041,2.11044,2.1102,2.11031,7000000.0
2006-07-06 13:00:00,2.11008,2.11035,2.11,2.11035,8000000.0
2006-07-06 13:01:00,2.11024,2.11054,2.11024,2.11054,8000000.0
2006-07-06 13:02:00,2.1101,2.11017,2.10983,2.11017,7000000.0
2006-07-06 13:03:00,2.11011,2.11043,2.11011,2.11043,8000000.0
2006-07-06 13:04:00,2.1104,2.11076,2.1104,2.11076,7000000.0
2006-07-06 13:05:00,2.11089,2.11137,2.11083,2.11137,8000000.0
2006-07-06 13:06:00,2.11169,2.11188,2.1115,2.11151,7000000.0
2006-07-06 13:07:00,2.11152,2.11163,2.1112,2.11123,7000000.0
2006-07-06 13:09:00,2.11135,2.11136,2.11099,2.1113,7000000.0
2006-07-06 13:10:00,2.11138,2.11141,2.11118,2.11131,9000000.0
2006-07-06 13:12:00,2.11136,2.11155,2.1111,2.11154,8000000.0
2006-07-06 13:13:00,2.11137,2.11144,2.11107,2.11132,9000000.0
2006-07-06 13:14:00,2.11091,2.11126,2.11082,2.11126,7000000.0
2006-07-06 13:16:00,2.11132,2.11132,2.11103,2.11103,8000000.0
2006-07-06 13:17:00,2.11129,2.11129,2.11081,2.11081,9000000.0
2006-07-06 13:18:00,2.11064,2.11091,2.11027,2.11091,10000000.0
2006-07-06 13:19:00,2.11058,2.11063,2.11039,2.11049,8000000.0
2006-07-06 13:20:00,2.11072,2.11077,2.11052,2.11077,8000000.0
2006-07-06 13:21:00,2.11112,2.11118,2.11108,2.11111,7000000.0
2006-07-06 13:22:00,2.11106,2.11106,2.1107,2.11084,11000000.0
2006-07-06 13:23:00,2.11063,2.11074,2.11058,2.11074,8000000.0
2006-07-06 13:24:00,2.11109,2.11109,2.111,2.111,7000000.0
2006-07-06 13:25:00,2.11132,2.11158,2.11132,2.11158,11000000.0
2006-07-06 13:26:00,2.11149,2.11156,2.11125,2.11156,10000000.0
2006-07-06 13:27:00,2.11144,2.11171,2.11127,2.11171,8000000.0
2006-07-06 13:28:00,2.11169,2.11184,2.11151,2.11184,21000000.0
2006-07-06 13:29:00,2.11169,2.11188,2.11139,2.11139,17000000.0
2006-07-06 13:30:00,2.1112,2.1112,2.11106,2.11112,7000000.0
2006-07-06 13:31:00,2.11073,2.11073,2.1104,2.1104,9000000.0
2006-07-06 13:32:00,2.11044,2.11062,2.11044,2.11052,14000000.0
2006-07-06 13:33:00,2.11059,2.11071,2.11059,2.11068,14000000.0
2006-07-06 13:34:00,2.11061,2.11082,2.1104,2.1104,31000000.0
2006-07-06 13:35:00,2.11036,2.11044,2.11036,2.11044,17000000.0
2006-07-06 13:36:00,2.1105,2.11065,2.1105,2.11065,24000000.0
2006-07-06 13:39:00,2.11084,2.11086,2.11077,2.11081,15000000.0
2006-07-06 13:40:00,2.11081,2.11111,2.1108,2.11111,29000000.0
2006-07-06 13:41:00,2.11115,2.1114,2.11112,2.11139,13000000.0
2006-07-06 13:42:00,2.11139,2.11145,2.11138,2.11138,6000000.0
2006-07-06 13:43:00,2.11138,2.11152,2.11134,2.11142,10000000.0
2006-07-06 13:44:00,2.1118,2.11181,2.11129,2.11135,26000000.0
2006-07-06 13:45:00,2.11132,2.11139,2.11075,2.11093,22000000.0
2006-07-06 13:46:00,2.11027,2.11027,2.10997,2.10999,19000000.0
2006-07-06 13:47:00,2.11038,2.11038,2.10966,2.10966,17000000.0
2006-07-06 13:48:00,2.10986,2.11056,2.10986,2.11022,22000000.0
2006-07-06 13:49:00,2.1093,2.1095,2.10908,2.1095,24000000.0
2006-07-06 13:50:00,2.1094,2.10976,2.1094,2.10956,15000000.0
2006-07-06 13:51:00,2.11003,2.11079,2.10981,2.10981,22000000.0
2006-07-06 13:52:00,2.10987,2.11014,2.10979,2.11014,32000000.0
2006-07-06 13:53:00,2.10989,2.11005,2.10989,2.10996,28000000.0
2006-07-06 13:54:00,2.11012,2.11038,2.11012,2.11036,31000000.0
2006-07-06 13:55:00,2.11044,2.11085,2.11044,2.11059,20000000.0
2006-07-06 13:56:00,2.11113,2.11114,2.1108,2.11086,24000000.0
2006-07-06 13:57:00,2.11078,2.11085,2.11057,2.11057,34000000.0
2006-07-06 13:58:00,2.11052,2.11063,2.11052,2.11063,16000000.0
2006-07-06 13:59:00,2.11084,2.11118,2.11084,2.1109,30000000.0
2006-07-06 14:00:00,2.11083,2.11095,2.1108,2.11083,39000000.0
2006-07-06 14:01:00,2.11072,2.11072,2.11045,2.11045,30000000.0
2006-07-06 14:02:00,2.11049,2.11072,2.11049,2.11072,19000000.0
2006-07-06 14:03:00,2.11107,2.11107,2.11097,2.11097,23000000.0
2006-07-06 14:04:00,2.11084,2.11084,2.11022,2.11022,33000000.0
2006-07-06 14:05:00,2.11037,2.11037,2.10987,2.10987,28000000.0
2006-07-06 14:06:00,2.10972,2.10972,2.10941,2.10945,31000000.0
2006-07-06 14:07:00,2.10936,2.10936,2.10914,2.10914,31000000.0
2006-07-06 14:08:00,2.10936,2.1094,2.10914,2.1094,27000000.0
2006-07-06 14:09:00,2.10904,2.10929,2.10889,2.10929,27000000.0
2006-07-06 14:10:00,2.10917,2.10933,2.10914,2.10933,24000000.0
2006-07-06 14:11:00,2.10945,2.10951,2.10939,2.10951,21000000.0
2006-07-06 14:12:00,2.1093,2.10944,2.10928,2.10928,22000000.0
2006-07-06 14:13:00,2.10934,2.10934,2.10884,2.10884,13000000.0
2006-07-06 14:14:00,2.10886,2.10903,2.10886,2.10903,21000000.0
2006-07-06 14:15:00,2.10904,2.10919,2.10888,2.10891,25000000.0
2006-07-06 14:16:00,2.10896,2.10951,2.10896,2.1093,26000000.0
2006-07-06 14:17:00,2.10944,2.10944,2.10916,2.10916,32000000.0
2006-07-06 14:18:00,2.10909,2.10909,2.10892,2.10892,27000000.0
2006-07-06 14:19:00,2.1089,2.10897,2.10882,2.10882,35000000.0
2006-07-06 14:20:00,2.10909,2.10946,2.10909,2.10946,32000000.0
2006-07-06 14:21:00,2.10947,2.1096,2.10935,2.10939,39000000.0
2006-07-06 14:22:00,2.10926,2.10969,2.10916,2.10969,22000000.0
2006-07-06 14:23:00,2.10957,2.10964,2.10926,2.10932,40000000.0
2006-07-06 14:24:00,2.10923,2.10952,2.10893,2.10952,10000000.0
2006-07-06 14:25:00,2.10933,2.10933,2.10899,2.10908,35000000.0
2006-07-06 14:26:00,2.10907,2.10908,2.10893,2.10896,18000000.0
2006-07-06 14:27:00,2.10869,2.10886,2.10867,2.10875,28000000.0
2006-07-06 14:28:00,2.10879,2.10885,2.10863,2.1088,21000000.0
2006-07-06 14:29:00,2.10889,2.10921,2.10889,2.1089,16000000.0
2006-07-06 14:30:00,2.10857,2.10903,2.10824,2.10903,25000000.0
2006-07-06 14:31:00,2.10922,2.10941,2.10913,2.10941,26000000.0
2006-07-06 14:32:00,2.10922,2.10995,2.10922,2.10979,32000000.0
2006-07-06 14:33:00,2.11108,2.1133,2.11108,2.1133,20000000.0
2006-07-06 14:34:00,2.11346,2.11346,2.1109,2.11252,25000000.0
2006-07-06 14:35:00,2.11263,2.11285,2.11257,2.11282,23000000.0
2006-07-06 14:36:00,2.11301,2.11338,2.11295,2.11295,11000000.0
2006-07-06 14:37:00,2.11307,2.11307,2.11215,2.11215,41000000.0
2006-07-06 14:38:00,2.11295,2.11323,2.11281,2.11323,54000000.0
2006-07-06 14:39:00,2.11372,2.11372,2.11244,2.11244,36000000.0
2006-07-06 14:40:00,2.11236,2.1126,2.11236,2.11256,36000000.0
2006-07-06 14:41:00,2.11298,2.11298,2.11224,2.11232,41000000.0
2006-07-06 14:42:00,2.11246,2.11314,2.11246,2.11293,19000000.0
2006-07-06 14:43:00,2.11316,2.11359,2.11296,2.11359,20000000.0
2006-07-06 14:44:00,2.11374,2.11374,2.11273,2.11273,25000000.0
2006-07-06 14:45:00,2.11267,2.11267,2.11228,2.11267,33000000.0
2006-07-06 14:46:00,2.113,2.11329,2.113,2.11329,11000000.0
2006-07-06 14:47:00,2.11298,2.11324,2.11298,2.11324,7000000.0
2006-07-06 14:48:00,2.11308,2.11317,2.11301,2.11316,21000000.0
2006-07-06 14:49:00,2.11289,2.11318,2.11281,2.11282,32000000.0
2006-07-06 14:50:00,2.11274,2.11276,2.11215,2.11215,33000000.0
2006-07-06 14:51:00,2.11226,2.11298,2.11226,2.11261,37000000.0
2006-07-06 14:52:00,2.11252,2.11285,2.11252,2.11252,17000000.0
2006-07-06 14:53:00,2.11235,2.11248,2.11235,2.11248,22000000.0
2006-07-06 14:54:00,2.11228,2.11246,2.11228,2.11236,17000000.0
2006-07-06 14:55:00,2.11172,2.11218,2.11171,2.11218,7000000.0
2006-07-06 14:56:00,2.11226,2.11236,2.1121,2.11236,21000000.0
2006-07-06 14:57:00,2.11257,2.11258,2.11232,2.11232,12000000.0
2006-07-06 14:58:00,2.112,2.11218,2.11157,2.11157,31000000.0
2006-07-06 14:59:00,2.11186,2.11227,2.11177,2.11177,20000000.0
2006-07-06 15:00:00,2.11123,2.11123,2.11084,2.111,32000000.0
2006-07-06 15:01:00,2.1106,2.11063,2.11024,2.11024,14000000.0
2006-07-06 15:02:00,2.11012,2.11046,2.11012,2.1102,26000000.0
2006-07-06 15:03:00,2.11033,2.11049,2.11033,2.11045,30000000.0
2006-07-06 15:04:00,2.11033,2.11033,2.11003,2.11009,29000000.0
2006-07-06 15:05:00,2.11026,2.11043,2.10998,2.11012,28000000.0
2006-07-06 15:06:00,2.10995,2.10995,2.10857,2.10857,16000000.0
2006-07-06 15:07:00,2.10827,2.10827,2.10742,2.10742,26000000.0
2006-07-06 15:08:00,2.1075,2.10823,2.1075,2.10782,25000000.0
2006-07-06 15:09:00,2.1077,2.10798,2.1077,2.10796,34000000.0
2006-07-06 15:10:00,2.10774,2.10789,2.10763,2.10765,36000000.0
2006-07-06 15:11:00,2.10783,2.10801,2.10783,2.10801,27000000.0
2006-07-06 15:12:00,2.1077,2.10788,2.10762,2.10771,26000000.0
2006-07-06 15:13:00,2.10738,2.10755,2.10731,2.10737,41000000.0
2006-07-06 15:14:00,2.10749,2.10774,2.10749,2.10774,30000000.0
2006-07-06 15:15:00,2.10732,2.10749,2.10726,2.10726,21000000.0
2006-07-06 15:16:00,2.10709,2.10724,2.10709,2.10724,9000000.0
2006-07-06 15:17:00,2.10743,2.10827,2.10743,2.10801,26000000.0
2006-07-06 15:18:00,2.10792,2.10818,2.10788,2.10818,10000000.0
2006-07-06 15:19:00,2.10796,2.10796,2.10747,2.10788,16000000.0
2006-07-06 15:20:00,2.10794,2.10794,2.10751,2.10751,20000000.0
2006-07-06 15:21:00,2.10709,2.10772,2.10709,2.10757,12000000.0
2006-07-06 15:22:00,2.1077,2.10784,2.10761,2.10772,22000000.0
2006-07-06 15:23:00,2.10791,2.10799,2.1079,2.10799,36000000.0
2006-07-06 15:24:00,2.10812,2.1082,2.10804,2.10804,8000000.0
2006-07-06 15:25:00,2.10807,2.10851,2.10761,2.10761,14000000.0
2006-07-06 15:26:00,2.10777,2.10778,2.10747,2.10763,40000000.0
2006-07-06 15:27:00,2.10778,2.10794,2.10765,2.10765,32000000.0
2006-07-06 15:28:00,2.10803,2.10803,2.1078,2.10792,55000000.0
2006-07-06 15:29:00,2.10812,2.10812,2.10624,2.108,47000000.0
2006-07-06 15:30:00,2.10624,2.10909,2.10624,2.10773,71000000.0
2006-07-06 15:31:00,2.10755,2.108,2.10755,2.108,58000000.0
2006-07-06 15:32:00,2.10796,2.10796,2.10723,2.10743,25000000.0
2006-07-06 15:33:00,2.10735,2.10735,2.10696,2.10696,32000000.0
2006-07-06 15:34:00,2.10699,2.10709,2.10674,2.10709,22000000.0
2006-07-06 15:35:00,2.10715,2.10746,2.10689,2.10746,30000000.0
2006-07-06 15:36:00,2.10765,2.10818,2.10765,2.10796,23000000.0
2006-07-06 15:37:00,2.10784,2.10784,2.10738,2.10738,24000000.0
2006-07-06 15:38:00,2.10745,2.10781,2.1073,2.10766,61000000.0
2006-07-06 15:39:00,2.10811,2.10841,2.10811,2.10822,40000000.0
2006-07-06 15:40:00,2.10856,2.10867,2.10824,2.10867,37000000.0
2006-07-06 15:41:00,2.10892,2.10917,2.10887,2.10912,43000000.0
2006-07-06 15:42:00,2.10872,2.10922,2.10872,2.10922,41000000.0
2006-07-06 15:43:00,2.10936,2.10946,2.10935,2.10944,30000000.0
2006-07-06 15:44:00,2.1093,2.1093,2.10899,2.10899,29000000.0
2006-07-06 15:45:00,2.10888,2.10896,2.10878,2.1088,36000000.0
2006-07-06 15:46:00,2.10847,2.10855,2.10816,2.10855,24000000.0
2006-07-06 15:47:00,2.10923,2.10962,2.10906,2.10906,31000000.0
2006-07-06 15:48:00,2.10885,2.10885,2.10867,2.10867,33000000.0
2006-07-06 15:49:00,2.10886,2.10938,2.10886,2.10938,25000000.0
2006-07-06 15:50:00,2.109,2.10931,2.109,2.10931,11000000.0
2006-07-06 15:51:00,2.10937,2.1094,2.10903,2.10929,37000000.0
2006-07-06 15:52:00,2.10902,2.10926,2.10885,2.10903,23000000.0
2006-07-06 15:53:00,2.10899,2.10899,2.10878,2.10883,15000000.0
2006-07-06 15:54:00,2.10925,2.10948,2.10914,2.10921,26000000.0
2006-07-06 15:55:00,2.10935,2.10951,2.10929,2.10951,33000000.0
2006-07-06 15:56:00,2.1094,2.10965,2.1094,2.10965,6000000.0
2006-07-06 15:57:00,2.10958,2.10994,2.10877,2.10877,34000000.0
2006-07-06 15:58:00,2.1083,2.10929,2.1083,2.10929,24000000.0
2006-07-06 15:59:00,2.10984,2.10994,2.10962,2.10994,23000000.0
2006-07-06 16:00:00,2.11017,2.11044,2.10994,2.10995,51000000.0
2006-07-06 16:01:00,2.11054,2.11124,2.11054,2.11088,31000000.0
2006-07-06 16:02:00,2.11071,2.11107,2.11046,2.11107,29000000.0
2006-07-06 16:03:00,2.11139,2.1117,2.11118,2.11118,51000000.0
2006-07-06 16:04:00,2.11095,2.11097,2.11066,2.11066,38000000.0
2006-07-06 16:05:00,2.11116,2.11128,2.11099,2.11099,37000000.0
2006-07-06 16:06:00,2.10997,2.10997,2.10921,2.10921,33000000.0
2006-07-06 16:07:00,2.10963,2.10963,2.10898,2.10923,37000000.0
2006-07-06 16:08:00,2.10951,2.11021,2.10915,2.11021,37000000.0
2006-07-06 16:09:00,2.10946,2.10958,2.10946,2.10958,44000000.0
2006-07-06 16:10:00,2.10953,2.10971,2.10901,2.10971,41000000.0
2006-07-06 16:11:00,2.11042,2.11042,2.10968,2.10992,27000000.0
2006-07-06 16:12:00,2.11021,2.11063,2.11008,2.11008,22000000.0
2006-07-06 16:13:00,2.10991,2.10994,2.10973,2.10992,38000000.0
2006-07-06 16:14:00,2.10972,2.10974,2.10949,2.10949,41000000.0
2006-07-06 16:15:00,2.10945,2.10951,2.10902,2.10951,42000000.0
2006-07-06 16:16:00,2.11,2.11,2.10943,2.10947,45000000.0
2006-07-06 16:17:00,2.10973,2.10973,2.10908,2.10908,22000000.0
2006-07-06 16:18:00,2.10865,2.10896,2.10853,2.10896,49000000.0
2006-07-06 16:19:00,2.1088,2.10902,2.10876,2.10894,27000000.0
2006-07-06 16:20:00,2.10854,2.1092,2.10854,2.1092,52000000.0
2006-07-06 16:21:00,2.10926,2.10926,2.10864,2.10869,37000000.0
2006-07-06 16:22:00,2.10811,2.10827,2.10804,2.10804,50000000.0
2006-07-06 16:23:00,2.10825,2.10891,2.10821,2.10823,48000000.0
2006-07-06 16:24:00,2.10809,2.10817,2.10809,2.1081,44000000.0
2006-07-06 16:25:00,2.10809,2.10825,2.10803,2.10825,28000000.0
2006-07-06 16:26:00,2.10811,2.10811,2.1074,2.1074,41000000.0
2006-07-06 16:27:00,2.10715,2.10715,2.10546,2.10546,46000000.0
2006-07-06 16:28:00,2.10457,2.10526,2.10457,2.10475,34000000.0
2006-07-06 16:29:00,2.1043,2.1046,2.10429,2.10429,24000000.0
2006-07-06 16:30:00,2.10485,2.10577,2.10485,2.10577,43000000.0
2006-07-06 16:31:00,2.10563,2.10563,2.10469,2.1047,36000000.0
2006-07-06 16:32:00,2.10496,2.10513,2.10482,2.10513,34000000.0
2006-07-06 16:33:00,2.10531,2.10571,2.10521,2.10571,41000000.0
2006-07-06 16:34:00,2.10579,2.10668,2.10573,2.10668,29000000.0
2006-07-06 16:35:00,2.10671,2.10682,2.10661,2.10677,53000000.0
2006-07-06 16:36:00,2.107,2.10756,2.107,2.10713,43000000.0
2006-07-06 16:37:00,2.1074,2.1074,2.10695,2.10695,56000000.0
2006-07-06 16:38:00,2.10697,2.10731,2.10697,2.10723,34000000.0
2006-07-06 16:39:00,2.10729,2.1073,2.10712,2.10715,43000000.0
2006-07-06 16:40:00,2.10694,2.10695,2.10662,2.10695,63000000.0
2006-07-06 16:41:00,2.10689,2.10694,2.10645,2.10645,44000000.0
2006-07-06 16:42:00,2.10646,2.10661,2.10585,2.10585,57000000.0
2006-07-06 16:43:00,2.10548,2.10548,2.10509,2.10509,20000000.0
2006-07-06 16:44:00,2.10467,2.10517,2.10467,2.10507,34000000.0
2006-07-06 16:45:00,2.10543,2.10557,2.1053,2.10557,41000000.0
2006-07-06 16:46:00,2.10571,2.10571,2.10482,2.10504,59000000.0
2006-07-06 16:47:00,2.10473,2.10473,2.10389,2.10389,55000000.0
2006-07-06 16:48:00,2.10426,2.10451,2.10421,2.10451,46000000.0
2006-07-06 16:49:00,2.104,2.104,2.10324,2.10349,35000000.0
2006-07-06 16:50:00,2.10375,2.10446,2.10375,2.10388,45000000.0
2006-07-06 16:51:00,2.10417,2.10425,2.10408,2.10418,30000000.0
2006-07-06 16:52:00,2.10437,2.1045,2.10437,2.10438,30000000.0
2006-07-06 16:53:00,2.10471,2.10498,2.10471,2.10498,19000000.0
2006-07-06 16:54:00,2.10492,2.10492,2.1046,2.10481,18000000.0
2006-07-06 16:55:00,2.10483,2.10483,2.10446,2.10446,40000000.0
2006-07-06 16:56:00,2.10455,2.10455,2.10418,2.10437,37000000.0
2006-07-06 16:57:00,2.1045,2.10499,2.1045,2.10499,17000000.0
2006-07-06 16:58:00,2.10502,2.10502,2.10476,2.10491,45000000.0
2006-07-06 16:59:00,2.10486,2.10492,2.10468,2.10468,39000000.0
2006-07-06 17:00:00,2.10431,2.10512,2.10423,2.10459,47000000.0
2006-07-06 17:01:00,2.10475,2.10557,2.10475,2.1053,26000000.0
2006-07-06 17:02:00,2.10427,2.10427,2.10382,2.10387,33000000.0
2006-07-06 17:03:00,2.10439,2.1046,2.10392,2.10447,33000000.0
2006-07-06 17:04:00,2.10486,2.10517,2.10486,2.10517,37000000.0
2006-07-06 17:05:00,2.10513,2.10521,2.10486,2.10521,35000000.0
2006-07-06 17:06:00,2.1049,2.1049,2.10472,2.10487,46000000.0
2006-07-06 17:07:00,2.10435,2.10435,2.10348,2.10407,33000000.0
2006-07-06 17:08:00,2.10458,2.10541,2.10457,2.10517,45000000.0
2006-07-06 17:09:00,2.10493,2.10493,2.10445,2.10448,47000000.0
2006-07-06 17:10:00,2.10434,2.10486,2.10434,2.10486,6000000.0
2006-07-06 17:11:00,2.10516,2.10591,2.10516,2.10591,44000000.0
2006-07-06 17:12:00,2.10552,2.10552,2.10512,2.10515,23000000.0
2006-07-06 17:13:00,2.1056,2.10612,2.1056,2.10601,35000000.0
2006-07-06 17:14:00,2.10578,2.1059,2.10545,2.10545,27000000.0
2006-07-06 17:15:00,2.10603,2.10607,2.10591,2.10598,26000000.0
2006-07-06 17:16:00,2.10588,2.10633,2.1058,2.10633,27000000.0
2006-07-06 17:17:00,2.10604,2.10604,2.10495,2.10508,38000000.0
2006-07-06 17:18:00,2.10534,2.10576,2.10534,2.10562,29000000.0
2006-07-06 17:19:00,2.1059,2.10619,2.10588,2.10619,19000000.0
2006-07-06 17:20:00,2.10582,2.10589,2.10579,2.10579,29000000.0
2006-07-06 17:21:00,2.10587,2.10609,2.10587,2.10599,26000000.0
2006-07-06 17:22:00,2.10589,2.10589,2.10533,2.10533,30000000.0
2006-07-06 17:23:00,2.1055,2.1055,2.10524,2.10524,32000000.0
2006-07-06 17:24:00,2.10519,2.10542,2.10489,2.10542,23000000.0
2006-07-06 17:25:00,2.10566,2.10592,2.10565,2.10573,20000000.0
2006-07-06 17:26:00,2.10569,2.10569,2.10549,2.10551,18000000.0
2006-07-06 17:27:00,2.10542,2.10542,2.10505,2.10514,44000000.0
2006-07-06 17:28:00,2.10519,2.10537,2.10503,2.10528,39000000.0
2006-07-06 17:29:00,2.10543,2.1057,2.10526,2.1057,36000000.0
2006-07-06 17:30:00,2.10582,2.1059,2.1058,2.10583,61000000.0
2006-07-06 17:31:00,2.10604,2.10609,2.10583,2.10593,62000000.0
2006-07-06 17:32:00,2.10606,2.10629,2.10597,2.10629,54000000.0
2006-07-06 17:33:00,2.10615,2.10617,2.10583,2.10588,64000000.0
2006-07-06 17:34:00,2.10614,2.10683,2.10609,2.10641,60000000.0
2006-07-06 17:35:00,2.1061,2.10651,2.1061,2.10636,43000000.0
2006-07-06 17:36:00,2.10639,2.1065,2.10623,2.1065,58000000.0
2006-07-06 17:37:00,2.10659,2.10673,2.10659,2.10668,47000000.0
2006-07-06 17:38:00,2.10671,2.1069,2.10671,2.1069,44000000.0
2006-07-06 17:39:00,2.10695,2.10708,2.10695,2.10701,41000000.0
2006-07-06 17:40:00,2.10703,2.10728,2.10702,2.1072,59000000.0
2006-07-06 17:41:00,2.10708,2.10717,2.107,2.107,50000000.0
2006-07-06 17:42:00,2.10684,2.10684,2.10673,2.10681,37000000.0
2006-07-06 17:43:00,2.1068,2.10697,2.10663,2.10697,33000000.0
2006-07-06 17:44:00,2.10707,2.10708,2.10686,2.10686,46000000.0
2006-07-06 17:45:00,2.1069,2.10759,2.10687,2.10742,49000000.0
2006-07-06 17:46:00,2.10755,2.10775,2.10755,2.10772,56000000.0
2006-07-06 17:47:00,2.10778,2.10794,2.10773,2.1079,65000000.0
2006-07-06 17:48:00,2.1079,2.10804,2.10779,2.10804,61000000.0
2006-07-06 17:49:00,2.10791,2.10797,2.1077,2.1077,72000000.0
2006-07-06 17:50:00,2.10775,2.1086,2.10775,2.1086,53000000.0
2006-07-06 17:51:00,2.10992,2.10992,2.10937,2.10986,54000000.0
2006-07-06 17:52:00,2.10976,2.10977,2.10952,2.10952,51000000.0
2006-07-06 17:53:00,2.1096,2.11026,2.1096,2.11002,42000000.0
2006-07-06 17:54:00,2.11033,2.11042,2.11028,2.11042,32000000.0
2006-07-06 17:55:00,2.11036,2.11058,2.11035,2.11058,32000000.0
2006-07-06 17:56:00,2.11027,2.11033,2.11026,2.11032,47000000.0
2006-07-06 17:57:00,2.11003,2.11026,2.11003,2.11014,34000000.0
2006-07-06 17:58:00,2.11016,2.11016,2.11011,2.11011,44000000.0
2006-07-06 17:59:00,2.11007,2.11037,2.10998,2.10998,39000000.0
2006-07-06 18:00:00,2.11019,2.11036,2.10989,2.11001,32000000.0
2006-07-06 18:01:00,2.10989,2.11021,2.10989,2.11021,52000000.0
2006-07-06 18:02:00,2.10993,2.10995,2.10987,2.10987,30000000.0
2006-07-06 18:03:00,2.1105,2.11238,2.1105,2.11118,38000000.0
2006-07-06 18:04:00,2.11098,2.11098,2.10986,2.10986,38000000.0
2006-07-06 18:06:00,2.11001,2.11015,2.10985,2.11015,32000000.0
2006-07-06 18:07:00,2.11045,2.11045,2.10962,2.10962,38000000.0
2006-07-06 18:08:00,2.11007,2.1109,2.11007,2.1109,56000000.0
2006-07-06 18:09:00,2.11104,2.11104,2.11022,2.11022,34000000.0
2006-07-06 18:10:00,2.11005,2.1103,2.11005,2.1103,26000000.0
2006-07-06 18:11:00,2.11037,2.11037,2.11011,2.11011,34000000.0
2006-07-06 18:12:00,2.11009,2.11034,2.11009,2.11021,24000000.0
2006-07-06 18:13:00,2.11034,2.11034,2.11008,2.11008,30000000.0
2006-07-06 18:14:00,2.11005,2.11067,2.11005,2.11067,22000000.0
2006-07-06 18:15:00,2.11111,2.11139,2.11111,2.11115,21000000.0
2006-07-06 18:16:00,2.1106,2.11065,2.1104,2.11047,66000000.0
2006-07-06 18:17:00,2.1105,2.1106,2.11038,2.11044,60000000.0
2006-07-06 18:18:00,2.11036,2.11056,2.11036,2.11056,33000000.0
2006-07-06 18:19:00,2.11049,2.11067,2.11043,2.11067,46000000.0
2006-07-06 18:20:00,2.11037,2.11045,2.1103,2.11044,61000000.0
2006-07-06 18:21:00,2.11049,2.11058,2.11047,2.11058,37000000.0
2006-07-06 18:22:00,2.11045,2.11045,2.10941,2.10941,49000000.0
2006-07-06 18:23:00,2.10965,2.11,2.10964,2.10973,34000000.0
2006-07-06 18:24:00,2.10944,2.10981,2.10904,2.10981,47000000.0
2006-07-06 18:25:00,2.10999,2.11023,2.10996,2.11001,31000000.0
2006-07-06 18:26:00,2.10999,2.10999,2.10989,2.10993,43000000.0
2006-07-06 18:27:00,2.10998,2.11071,2.10987,2.11071,35000000.0
2006-07-06 18:28:00,2.11085,2.11096,2.11085,2.11092,18000000.0
2006-07-06 18:29:00,2.11054,2.11102,2.11054,2.1108,24000000.0
2006-07-06 18:30:00,2.11082,2.11082,2.11061,2.11071,32000000.0
2006-07-06 18:31:00,2.11062,2.11062,2.1103,2.1103,46000000.0
2006-07-06 18:32:00,2.11044,2.11127,2.11023,2.11117,55000000.0
2006-07-06 18:33:00,2.11079,2.1111,2.11075,2.11097,29000000.0
2006-07-06 18:35:00,2.11121,2.11134,2.11114,2.1113,47000000.0
2006-07-06 18:37:00,2.11128,2.1117,2.11128,2.1117,63000000.0
2006-07-06 18:39:00,2.11177,2.11177,2.11161,2.11168,37000000.0
2006-07-06 18:40:00,2.11185,2.11185,2.11161,2.11178,52000000.0
2006-07-06 18:41:00,2.11184,2.11185,2.11159,2.11177,68000000.0
2006-07-06 18:42:00,2.11158,2.11158,2.11099,2.11099,40000000.0
2006-07-06 18:43:00,2.11094,2.11109,2.11088,2.11097,39000000.0
2006-07-06 18:44:00,2.111,2.11113,2.11089,2.1111,33000000.0
2006-07-06 18:45:00,2.11067,2.1107,2.1103,2.1103,57000000.0
2006-07-06 18:46:00,2.11014,2.11022,2.10971,2.10973,61000000.0
2006-07-06 18:47:00,2.11,2.11024,2.10996,2.10996,41000000.0
2006-07-06 18:49:00,2.10998,2.11044,2.10977,2.11044,31000000.0
2006-07-06 18:50:00,2.11035,2.11057,2.11035,2.11057,37000000.0
2006-07-06 18:51:00,2.11055,2.11056,2.11034,2.11056,17000000.0
2006-07-06 18:52:00,2.11055,2.11061,2.11019,2.11048,33000000.0
2006-07-06 18:53:00,2.11039,2.11074,2.11015,2.11074,31000000.0
2006-07-06 18:54:00,2.11082,2.11104,2.11079,2.11104,11000000.0
2006-07-06 18:55:00,2.11133,2.11137,2.11079,2.11079,22000000.0
2006-07-06 18:56:00,2.1103,2.1103,2.10996,2.10998,16000000.0
2006-07-06 18:57:00,2.10994,2.11038,2.10994,2.11038,15000000.0
2006-07-06 18:58:00,2.11045,2.11065,2.11045,2.11061,19000000.0
2006-07-06 18:59:00,2.11017,2.11106,2.11017,2.11106,26000000.0
2006-07-06 19:00:00,2.11078,2.11092,2.11069,2.11092,12000000.0
2006-07-06 19:01:00,2.11101,2.11129,2.11101,2.11122,18000000.0
2006-07-06 19:02:00,2.11083,2.11095,2.11056,2.11061,23000000.0
2006-07-06 19:03:00,2.11062,2.11069,2.11055,2.11065,21000000.0
2006-07-06 19:04:00,2.11065,2.11087,2.11065,2.11083,55000000.0
2006-07-06 19:05:00,2.11091,2.1112,2.11091,2.11097,42000000.0
2006-07-06 19:07:00,2.11092,2.111,2.11086,2.11098,39000000.0
2006-07-06 19:08:00,2.11113,2.11151,2.11113,2.11151,32000000.0
2006-07-06 19:09:00,2.11172,2.11172,2.11122,2.11122,56000000.0
2006-07-06 19:10:00,2.11121,2.11179,2.11121,2.11157,27000000.0
2006-07-06 19:11:00,2.11145,2.11145,2.11099,2.11124,36000000.0
2006-07-06 19:12:00,2.11127,2.11127,2.11119,2.1112,25000000.0
2006-07-06 19:13:00,2.11123,2.11142,2.11123,2.11142,23000000.0
2006-07-06 19:14:00,2.11103,2.11117,2.11095,2.11098,37000000.0
2006-07-06 19:15:00,2.11094,2.111,2.11087,2.111,17000000.0
2006-07-06 19:16:00,2.11103,2.11127,2.11103,2.11105,23000000.0
2006-07-06 19:17:00,2.1112,2.11177,2.1112,2.11177,17000000.0
2006-07-06 19:18:00,2.11212,2.11221,2.11199,2.11199,30000000.0
2006-07-06 19:19:00,2.11177,2.11197,2.11177,2.11197,36000000.0
2006-07-06 19:20:00,2.11209,2.11209,2.11204,2.11206,23000000.0
2006-07-06 19:21:00,2.11207,2.11207,2.11166,2.11166,21000000.0
2006-07-06 19:22:00,2.11164,2.11174,2.1115,2.11158,25000000.0
2006-07-06 19:23:00,2.11177,2.1118,2.11173,2.11176,12000000.0
2006-07-06 19:25:00,2.11171,2.11176,2.11157,2.11161,49000000.0
2006-07-06 19:27:00,2.11148,2.11154,2.1114,2.11146,51000000.0
2006-07-06 19:28:00,2.11146,2.11151,2.11144,2.11151,40000000.0
2006-07-06 19:29:00,2.11165,2.11183,2.11159,2.11168,28000000.0
2006-07-06 19:30:00,2.11174,2.11174,2.11138,2.11149,32000000.0
2006-07-06 19:31:00,2.11175,2.11293,2.11175,2.11287,28000000.0
2006-07-06 19:32:00,2.11307,2.11307,2.11278,2.11278,31000000.0
2006-07-06 19:33:00,2.11275,2.11282,2.11266,2.11276,14000000.0
2006-07-06 19:34:00,2.11285,2.11285,2.11257,2.11277,49000000.0
2006-07-06 19:35:00,2.11283,2.11292,2.11277,2.11292,28000000.0
2006-07-06 19:36:00,2.11292,2.11302,2.11292,2.11302,16000000.0
2006-07-06 19:37:00,2.1129,2.11301,2.11281,2.11301,26000000.0
2006-07-06 19:41:00,2.11291,2.11297,2.1128,2.11297,17000000.0
2006-07-06 19:42:00,2.11296,2.1131,2.11293,2.11303,19000000.0
2006-07-06 19:43:00,2.11308,2.11309,2.113,2.11305,21000000.0
2006-07-06 19:44:00,2.11309,2.11313,2.11284,2.11284,21000000.0
2006-07-06 19:45:00,2.11297,2.1132,2.11292,2.1131,33000000.0
2006-07-06 19:46:00,2.11304,2.1133,2.11298,2.11315,18000000.0
2006-07-06 19:47:00,2.11298,2.11298,2.1121,2.11216,22000000.0
2006-07-06 19:49:00,2.1121,2.11212,2.112,2.112,27000000.0
2006-07-06 19:50:00,2.11202,2.11202,2.11183,2.11188,23000000.0
2006-07-06 19:51:00,2.11179,2.11179,2.10979,2.11153,7000000.0
2006-07-06 19:52:00,2.11149,2.11158,2.11149,2.11157,15000000.0
2006-07-06 19:53:00,2.11156,2.1119,2.11156,2.1119,21000000.0
2006-07-06 19:55:00,2.11201,2.1121,2.11179,2.11209,30000000.0
2006-07-06 19:56:00,2.11221,2.11221,2.11193,2.11198,20000000.0
2006-07-06 19:57:00,2.11186,2.11186,2.11179,2.11181,12000000.0
2006-07-06 19:59:00,2.11189,2.11219,2.11189,2.11219,31000000.0
2006-07-06 20:00:00,2.11246,2.11282,2.11246,2.11281,23000000.0
2006-07-06 20:01:00,2.11283,2.11283,2.11232,2.11244,13000000.0
2006-07-06 20:02:00,2.11243,2.11262,2.11217,2.11217,20000000.0
2006-07-06 20:03:00,2.11203,2.11203,2.11182,2.11191,18000000.0
2006-07-06 20:04:00,2.11152,2.11152,2.11038,2.11078,27000000.0
2006-07-06 20:05:00,2.10949,2.11059,2.10949,2.11033,23000000.0
2006-07-06 20:06:00,2.11051,2.11081,2.11051,2.11081,13000000.0
2006-07-06 20:07:00,2.11089,2.11089,2.11064,2.11064,29000000.0
2006-07-06 20:08:00,2.11063,2.11084,2.11056,2.11084,15000000.0
2006-07-06 20:09:00,2.11093,2.11104,2.11092,2.11093,17000000.0
2006-07-06 20:10:00,2.11077,2.11077,2.11034,2.11034,8000000.0
2006-07-06 20:11:00,2.11034,2.11061,2.11019,2.1105,10000000.0
2006-07-06 20:12:00,2.1096,2.11006,2.1096,2.11006,15000000.0
2006-07-06 20:13:00,2.11018,2.11044,2.11008,2.11044,17000000.0
2006-07-06 20:14:00,2.11029,2.11069,2.11025,2.11069,15000000.0
2006-07-06 20:15:00,2.11077,2.11077,2.11039,2.11048,10000000.0
2006-07-06 20:16:00,2.11057,2.11062,2.11047,2.11055,22000000.0
2006-07-06 20:17:00,2.11038,2.11048,2.10995,2.11021,7000000.0
2006-07-06 20:18:00,2.11033,2.11051,2.11028,2.11028,24000000.0
2006-07-06 20:19:00,2.11041,2.11078,2.11041,2.11074,9000000.0
2006-07-06 20:20:00,2.1108,2.11094,2.1107,2.1109,14000000.0
2006-07-06 20:21:00,2.11112,2.11115,2.11097,2.11097,7000000.0
2006-07-06 20:22:00,2.11103,2.11111,2.11103,2.11111,12000000.0
2006-07-06 20:24:00,2.11101,2.11107,2.1108,2.1108,15000000.0
2006-07-06 20:25:00,2.11066,2.11092,2.11066,2.11069,16000000.0
2006-07-06 20:26:00,2.11067,2.11087,2.11061,2.11084,22000000.0
2006-07-06 20:27:00,2.11065,2.11065,2.11034,2.11034,11000000.0
2006-07-06 20:28:00,2.11018,2.1103,2.11018,2.11027,7000000.0
2006-07-06 20:29:00,2.11026,2.11046,2.11024,2.11029,20000000.0
2006-07-06 20:30:00,2.11044,2.1106,2.11037,2.11042,27000000.0
2006-07-06 20:33:00,2.11058,2.11118,2.11041,2.11118,14000000.0
2006-07-06 20:34:00,2.11169,2.11169,2.11129,2.11131,28000000.0
2006-07-06 20:35:00,2.1113,2.11132,2.11121,2.1113,23000000.0
2006-07-06 20:36:00,2.11138,2.11156,2.11138,2.11156,11000000.0
2006-07-06 20:37:00,2.1116,2.11167,2.1113,2.1113,7000000.0
2006-07-06 20:38:00,2.11083,2.11085,2.11055,2.11056,10000000.0
2006-07-06 20:40:00,2.11048,2.11049,2.1103,2.11035,8000000.0
2006-07-06 20:42:00,2.11044,2.11065,2.11039,2.11039,15000000.0
2006-07-06 20:44:00,2.11054,2.11064,2.11049,2.11064,7000000.0
2006-07-06 20:45:00,2.1107,2.11106,2.1107,2.11106,12000000.0
2006-07-06 20:46:00,2.11109,2.11113,2.11104,2.11106,9000000.0
2006-07-06 20:47:00,2.11101,2.11122,2.11101,2.11122,11000000.0
2006-07-06 20:49:00,2.11124,2.11124,2.11108,2.11109,18000000.0
2006-07-06 20:50:00,2.1111,2.11116,2.11104,2.11116,7000000.0
2006-07-06 20:51:00,2.11121,2.11121,2.111,2.11102,18000000.0
2006-07-06 20:52:00,2.11104,2.11109,2.11101,2.11103,15000000.0
2006-07-06 20:53:00,2.11097,2.11097,2.11082,2.11084,8000000.0
2006-07-06 20:54:00,2.11071,2.11089,2.11071,2.11089,10000000.0
2006-07-06 20:55:00,2.11083,2.11093,2.11081,2.11093,5000000.0
2006-07-06 20:56:00,2.1109,2.1109,2.11081,2.11089,8000000.0
2006-07-06 20:57:00,2.11078,2.11096,2.11078,2.11096,18000000.0
2006-07-06 20:59:00,2.11107,2.11113,2.11098,2.11109,8000000.0
2006-07-06 21:00:00,2.11129,2.11129,2.11107,2.11113,7000000.0
2006-07-06 21:01:00,2.11112,2.11115,2.11106,2.11112,16000000.0
2006-07-06 21:02:00,2.11094,2.11106,2.11084,2.11095,8000000.0
2006-07-06 21:03:00,2.11084,2.11085,2.11074,2.11076,13000000.0
2006-07-06 21:05:00,2.11086,2.11092,2.11078,2.11078,11000000.0
2006-07-06 21:06:00,2.11074,2.11091,2.11074,2.11091,8000000.0
2006-07-06 21:09:00,2.11091,2.11093,2.11088,2.11089,9000000.0
2006-07-06 21:10:00,2.11091,2.11091,2.11073,2.11085,10000000.0
2006-07-06 21:14:00,2.11087,2.11095,2.11081,2.11095,7000000.0
2006-07-06 21:15:00,2.11095,2.11098,2.11088,2.11088,11000000.0
2006-07-06 21:16:00,2.11095,2.11102,2.11095,2.11101,9000000.0
2006-07-06 21:17:00,2.11105,2.11106,2.11086,2.11104,7000000.0
2006-07-06 21:18:00,2.11107,2.11118,2.11107,2.11117,7000000.0
2006-07-06 21:19:00,2.11124,2.11138,2.11115,2.11121,8000000.0
2006-07-06 21:20:00,2.11128,2.11128,2.11119,2.1112,12000000.0
2006-07-06 21:21:00,2.11117,2.11121,2.11099,2.11121,8000000.0
2006-07-06 21:22:00,2.11128,2.1114,2.11128,2.1114,7000000.0
2006-07-06 21:23:00,2.11131,2.11142,2.11124,2.11142,10000000.0
2006-07-06 21:24:00,2.1114,2.1114,2.11119,2.11135,11000000.0
2006-07-06 21:25:00,2.11136,2.11145,2.11131,2.11143,6000000.0
2006-07-06 21:26:00,2.11146,2.11146,2.11116,2.11116,5000000.0
2006-07-06 21:29:00,2.11137,2.11141,2.11109,2.11122,8000000.0
2006-07-06 21:30:00,2.11112,2.11114,2.11103,2.11103,9000000.0
2006-07-06 21:33:00,2.11101,2.11104,2.1109,2.11103,6000000.0
2006-07-06 21:34:00,2.11109,2.11112,2.11102,2.11102,10000000.0
2006-07-06 21:35:00,2.1111,2.11114,2.11103,2.11114,11000000.0
2006-07-06 21:37:00,2.11116,2.11116,2.11093,2.11101,11000000.0
2006-07-06 21:39:00,2.11082,2.11085,2.11069,2.11076,18000000.0
2006-07-06 21:43:00,2.11089,2.11096,2.1108,2.11092,11000000.0
2006-07-06 21:47:00,2.11076,2.11095,2.11076,2.11095,4000000.0
2006-07-06 21:49:00,2.11094,2.11094,2.11084,2.11093,8000000.0
2006-07-06 21:51:00,2.11093,2.11099,2.11092,2.11094,7000000.0
2006-07-06 21:53:00,2.11079,2.11094,2.11074,2.11074,8000000.0
2006-07-06 21:54:00,2.1109,2.1109,2.11085,2.11085,9000000.0
2006-07-06 21:55:00,2.11086,2.11092,2.1108,2.11087,11000000.0
2006-07-06 21:57:00,2.11074,2.11087,2.11074,2.11087,13000000.0
2006-07-06 21:58:00,2.11088,2.1109,2.11079,2.11079,6000000.0
2006-07-06 22:04:00,2.11094,2.11094,2.11059,2.11059,11000000.0
2006-07-06 22:09:00,2.11068,2.1107,2.11066,2.11066,13000000.0
2006-07-06 22:10:00,2.11078,2.1109,2.11077,2.11078,9000000.0
2006-07-06 22:11:00,2.11107,2.11109,2.11094,2.111,8000000.0
2006-07-06 22:13:00,2.11098,2.11103,2.11098,2.11103,10000000.0
2006-07-06 22:14:00,2.1111,2.11118,2.1111,2.1111,13000000.0
2006-07-06 22:17:00,2.11113,2.11119,2.11112,2.11119,16000000.0
2006-07-06 22:21:00,2.1112,2.1112,2.1111,2.11116,11000000.0
2006-07-06 22:22:00,2.11126,2.11137,2.11122,2.1113,8000000.0
2006-07-06 22:23:00,2.11127,2.11127,2.11123,2.11124,15000000.0
2006-07-06 22:24:00,2.11122,2.11135,2.11113,2.11113,10000000.0
2006-07-06 22:26:00,2.11123,2.11129,2.11106,2.11129,10000000.0
2006-07-06 22:28:00,2.1113,2.11138,2.1113,2.11135,8000000.0
2006-07-06 22:36:00,2.11122,2.11128,2.11119,2.11119,7000000.0
2006-07-06 22:37:00,2.11118,2.11119,2.11108,2.11119,28000000.0
2006-07-06 22:40:00,2.11106,2.11118,2.11106,2.11116,9000000.0
2006-07-06 22:41:00,2.11111,2.11121,2.1111,2.1111,16000000.0
2006-07-06 22:44:00,2.11123,2.11125,2.11117,2.11119,8000000.0
2006-07-06 22:46:00,2.11123,2.11142,2.11123,2.11129,9000000.0
2006-07-06 22:54:00,2.11142,2.11149,2.11136,2.11143,7000000.0
2006-07-06 22:56:00,2.11139,2.11144,2.11138,2.11138,8000000.0
2006-07-06 22:57:00,2.11137,2.11169,2.1113,2.11153,10000000.0
2006-07-06 22:58:00,2.11162,2.11163,2.1114,2.1114,7000000.0
2006-07-06 23:28:00,2.11144,2.11144,2.11133,2.1114,7000000.0
2006-07-06 23:30:00,2.11074,2.11074,2.10992,2.11013,7000000.0
2006-07-06 23:31:00,2.10991,2.11013,2.10991,2.11013,14000000.0
2006-07-06 23:32:00,2.11038,2.11083,2.11014,2.11014,9000000.0
2006-07-06 23:33:00,2.10993,2.11024,2.10993,2.11024,5000000.0
2006-07-06 23:34:00,2.11019,2.11026,2.11007,2.11007,6000000.0
2006-07-06 23:35:00,2.10986,2.11014,2.10958,2.11014,12000000.0
2006-07-06 23:36:00,2.11111,2.11111,2.11039,2.11039,9000000.0
2006-07-06 23:37:00,2.11066,2.11071,2.11043,2.11043,8000000.0
2006-07-06 23:41:00,2.1103,2.1103,2.10999,2.11003,7000000.0
2006-07-06 23:42:00,2.10993,2.11021,2.10993,2.11021,19000000.0
2006-07-06 23:43:00,2.11036,2.11043,2.11033,2.1104,7000000.0
2006-07-06 23:44:00,2.11036,2.11037,2.10978,2.10978,8000000.0
2006-07-06 23:46:00,2.11005,2.11005,2.10992,2.11,8000000.0
2006-07-06 23:50:00,2.10988,2.10988,2.10926,2.10926,8000000.0
2006-07-06 23:52:00,2.10922,2.10924,2.10913,2.10913,7000000.0
2006-07-06 23:53:00,2.10904,2.10928,2.10904,2.10924,10000000.0
2006-07-06 23:56:00,2.10896,2.10925,2.10895,2.10902,12000000.0
2006-07-06 23:58:00,2.10899,2.10899,2.10805,2.10805,8000000.0
2006-07-06 23:59:00,2.10713,2.10769,2.10699,2.10769,6000000.0
2006-07-07 00:08:00,2.10781,2.10833,2.10781,2.10833,8000000.0
2006-07-07 00:09:00,2.10831,2.10847,2.10827,2.10829,9000000.0
2006-07-07 00:12:00,2.10819,2.1083,2.10792,2.10809,9000000.0
2006-07-07 00:14:00,2.10819,2.10853,2.10819,2.10853,7000000.0
2006-07-07 00:15:00,2.1087,2.10934,2.1087,2.10896,10000000.0
2006-07-07 00:16:00,2.10851,2.10872,2.10851,2.10872,9000000.0
2006-07-07 00:18:00,2.10866,2.10866,2.10827,2.10827,8000000.0
2006-07-07 00:21:00,2.10847,2.10856,2.10841,2.1085,8000000.0
2006-07-07 00:22:00,2.10841,2.10841,2.1081,2.10816,6000000.0
2006-07-07 00:23:00,2.10826,2.11037,2.10821,2.11037,7000000.0
2006-07-07 00:24:00,2.11041,2.11051,2.11028,2.11037,8000000.0
2006-07-07 00:25:00,2.11011,2.11011,2.10913,2.10913,11000000.0
2006-07-07 00:26:00,2.10959,2.10983,2.10942,2.10983,7000000.0
2006-07-07 00:27:00,2.1096,2.1096,2.10915,2.10926,10000000.0
2006-07-07 00:28:00,2.10907,2.10934,2.10893,2.10917,8000000.0
2006-07-07 00:29:00,2.10947,2.10967,2.10936,2.10967,6000000.0
2006-07-07 00:31:00,2.10982,2.10982,2.10958,2.10958,7000000.0
2006-07-07 00:32:00,2.10938,2.10947,2.10919,2.10939,7000000.0
2006-07-07 00:33:00,2.10938,2.10941,2.10926,2.10941,7000000.0
2006-07-07 00:34:00,2.10939,2.10939,2.10926,2.10926,7000000.0
2006-07-07 00:36:00,2.10943,2.10963,2.10943,2.10963,5000000.0
2006-07-07 00:38:00,2.10955,2.10955,2.10931,2.10931,7000000.0
2006-07-07 00:42:00,2.10929,2.10929,2.10916,2.1092,8000000.0
2006-07-07 00:44:00,2.10921,2.10932,2.10873,2.10916,11000000.0
2006-07-07 00:45:00,2.10918,2.10927,2.10895,2.10895,7000000.0
2006-07-07 00:46:00,2.10896,2.109,2.10888,2.10896,10000000.0
2006-07-07 00:47:00,2.1089,2.10905,2.10887,2.10905,7000000.0
2006-07-07 00:48:00,2.10919,2.11014,2.10895,2.11014,8000000.0
2006-07-07 00:49:00,2.11017,2.11017,2.10978,2.10978,5000000.0
2006-07-07 00:50:00,2.1102,2.1102,2.10978,2.10996,10000000.0
2006-07-07 00:51:00,2.10997,2.11058,2.10997,2.11024,5000000.0
2006-07-07 00:52:00,2.10941,2.11085,2.10941,2.11083,7000000.0
2006-07-07 00:53:00,2.1109,2.11105,2.10993,2.10993,11000000.0
2006-07-07 00:54:00,2.11114,2.11119,2.11102,2.11118,10000000.0
2006-07-07 00:56:00,2.11172,2.11172,2.11135,2.11156,6000000.0
2006-07-07 01:00:00,2.11174,2.1118,2.11167,2.11174,19000000.0
2006-07-07 01:03:00,2.11216,2.11234,2.11205,2.11207,7000000.0
2006-07-07 01:04:00,2.11203,2.11203,2.11173,2.11196,8000000.0
2006-07-07 01:05:00,2.1122,2.11231,2.1122,2.11231,7000000.0
2006-07-07 01:06:00,2.11223,2.11223,2.1114,2.1114,8000000.0
2006-07-07 01:07:00,2.11131,2.11152,2.11131,2.11149,11000000.0
2006-07-07 01:08:00,2.11107,2.11107,2.11063,2.11078,10000000.0
2006-07-07 01:10:00,2.11124,2.11152,2.11122,2.11152,10000000.0
2006-07-07 01:11:00,2.11181,2.11181,2.11125,2.11145,11000000.0
2006-07-07 01:12:00,2.11168,2.11188,2.11167,2.11188,8000000.0
2006-07-07 01:13:00,2.11184,2.11184,2.1115,2.1115,8000000.0
2006-07-07 01:14:00,2.11148,2.1115,2.11135,2.11143,10000000.0
2006-07-07 01:15:00,2.11149,2.11168,2.11149,2.11166,10000000.0
2006-07-07 01:16:00,2.11168,2.11168,2.11153,2.1116,8000000.0
2006-07-07 01:19:00,2.1113,2.11137,2.11125,2.11125,11000000.0
2006-07-07 01:21:00,2.11133,2.11159,2.11133,2.11159,7000000.0
2006-07-07 01:23:00,2.11168,2.11176,2.11115,2.11134,8000000.0
2006-07-07 01:24:00,2.11133,2.11133,2.11105,2.1113,7000000.0
2006-07-07 01:25:00,2.11139,2.11169,2.11139,2.11169,8000000.0
2006-07-07 01:26:00,2.11153,2.11158,2.11079,2.11079,14000000.0
2006-07-07 01:28:00,2.11074,2.11159,2.11074,2.11159,9000000.0
2006-07-07 01:33:00,2.11179,2.11179,2.11168,2.11173,6000000.0
2006-07-07 01:35:00,2.11167,2.11178,2.1116,2.11178,8000000.0
2006-07-07 01:36:00,2.11149,2.11224,2.11149,2.11224,9000000.0
2006-07-07 01:37:00,2.11234,2.11234,2.11205,2.11209,5000000.0
2006-07-07 01:38:00,2.11206,2.11233,2.11206,2.11233,12000000.0
2006-07-07 01:40:00,2.11247,2.11266,2.11247,2.11255,7000000.0
2006-07-07 01:41:00,2.11247,2.11247,2.11223,2.11247,11000000.0
2006-07-07 01:42:00,2.11243,2.11243,2.11192,2.11192,7000000.0
2006-07-07 01:43:00,2.11196,2.11214,2.11184,2.11214,8000000.0
2006-07-07 01:44:00,2.11227,2.1125,2.11227,2.1125,7000000.0
2006-07-07 01:46:00,2.11259,2.11259,2.11226,2.11228,7000000.0
2006-07-07 01:49:00,2.11171,2.11219,2.11171,2.11219,8000000.0
2006-07-07 01:51:00,2.11219,2.11228,2.11202,2.11202,16000000.0
2006-07-07 01:52:00,2.11187,2.11187,2.11166,2.11166,13000000.0
2006-07-07 01:53:00,2.11167,2.11169,2.11149,2.11168,7000000.0
2006-07-07 01:55:00,2.11171,2.11209,2.11171,2.11206,11000000.0
2006-07-07 01:57:00,2.1119,2.11289,2.1119,2.11289,13000000.0
2006-07-07 01:58:00,2.11281,2.11281,2.11215,2.11228,10000000.0
2006-07-07 01:59:00,2.11224,2.11256,2.11224,2.11256,7000000.0
2006-07-07 02:00:00,2.11298,2.11298,2.11283,2.11298,10000000.0
2006-07-07 02:01:00,2.11284,2.11295,2.11274,2.11279,8000000.0
2006-07-07 02:02:00,2.11285,2.11292,2.1127,2.11291,7000000.0
2006-07-07 02:03:00,2.11266,2.1133,2.11111,2.1133,10000000.0
2006-07-07 02:04:00,2.11292,2.11307,2.11268,2.11307,7000000.0
2006-07-07 02:05:00,2.11282,2.11358,2.11282,2.11358,10000000.0
2006-07-07 02:06:00,2.11376,2.11383,2.11366,2.11372,10000000.0
2006-07-07 02:07:00,2.11368,2.11377,2.11324,2.11324,8000000.0
2006-07-07 02:08:00,2.11324,2.1133,2.11314,2.11325,8000000.0
2006-07-07 02:09:00,2.11308,2.11329,2.11289,2.11312,7000000.0
2006-07-07 02:10:00,2.11346,2.11363,2.1134,2.1134,9000000.0
2006-07-07 02:11:00,2.11403,2.11411,2.11402,2.1141,8000000.0
2006-07-07 02:12:00,2.11403,2.11418,2.11397,2.11411,8000000.0
2006-07-07 02:13:00,2.11403,2.11403,2.11389,2.11393,7000000.0
2006-07-07 02:14:00,2.11304,2.11308,2.11278,2.11308,9000000.0
2006-07-07 02:15:00,2.11308,2.1133,2.11307,2.1133,8000000.0
2006-07-07 02:16:00,2.11321,2.11338,2.11321,2.11338,8000000.0
2006-07-07 02:17:00,2.11301,2.11335,2.11272,2.11335,6000000.0
2006-07-07 02:18:00,2.11337,2.11363,2.11337,2.11339,7000000.0
2006-07-07 02:19:00,2.11328,2.11331,2.11296,2.11331,11000000.0
2006-07-07 02:21:00,2.11361,2.11366,2.11337,2.11361,7000000.0
2006-07-07 02:22:00,2.11378,2.11399,2.11377,2.11399,8000000.0
2006-07-07 02:24:00,2.11323,2.11323,2.11308,2.11308,11000000.0
2006-07-07 02:25:00,2.11289,2.11298,2.11284,2.11292,11000000.0
2006-07-07 02:27:00,2.11298,2.11298,2.11254,2.11254,9000000.0
2006-07-07 02:28:00,2.11271,2.11296,2.11268,2.11296,10000000.0
2006-07-07 02:29:00,2.11291,2.11292,2.11271,2.11282,7000000.0
2006-07-07 02:30:00,2.11274,2.11319,2.11269,2.11319,5000000.0
2006-07-07 02:31:00,2.11329,2.11329,2.11311,2.11325,8000000.0
2006-07-07 02:32:00,2.11312,2.11312,2.11274,2.11287,8000000.0
2006-07-07 02:33:00,2.11277,2.11341,2.11277,2.11341,8000000.0
2006-07-07 02:34:00,2.11315,2.11348,2.11315,2.1134,7000000.0
2006-07-07 02:35:00,2.11287,2.11329,2.11287,2.11329,11000000.0
2006-07-07 02:36:00,2.11277,2.1133,2.11277,2.1132,7000000.0
2006-07-07 02:39:00,2.11318,2.11358,2.11318,2.11358,8000000.0
2006-07-07 02:40:00,2.11361,2.11361,2.11299,2.11299,7000000.0
2006-07-07 02:41:00,2.11301,2.11301,2.11271,2.11271,8000000.0
2006-07-07 02:42:00,2.11282,2.11291,2.11282,2.11291,2000000.0
2006-07-07 02:43:00,2.113,2.113,2.11274,2.11274,9000000.0
2006-07-07 02:45:00,2.11267,2.11267,2.11238,2.11253,8000000.0
2006-07-07 02:46:00,2.11247,2.11265,2.11244,2.11265,8000000.0
2006-07-07 02:47:00,2.11261,2.11261,2.11234,2.11239,9000000.0
2006-07-07 02:49:00,2.11224,2.1124,2.11212,2.11217,11000000.0
2006-07-07 02:50:00,2.11162,2.11162,2.11138,2.11138,7000000.0
2006-07-07 02:51:00,2.11088,2.11111,2.11078,2.11099,8000000.0
2006-07-07 02:52:00,2.11056,2.11085,2.11044,2.11083,11000000.0
2006-07-07 02:53:00,2.11122,2.11123,2.111,2.11123,8000000.0
2006-07-07 02:54:00,2.11123,2.11123,2.111,2.11115,8000000.0
2006-07-07 02:55:00,2.11121,2.1114,2.11119,2.1114,8000000.0
2006-07-07 02:56:00,2.11119,2.11119,2.11068,2.11068,7000000.0
2006-07-07 02:57:00,2.11051,2.11051,2.1101,2.11024,8000000.0
2006-07-07 02:58:00,2.11003,2.11003,2.10977,2.10977,6000000.0
2006-07-07 02:59:00,2.10986,2.11007,2.10986,2.10995,9000000.0
2006-07-07 03:00:00,2.10999,2.11021,2.10995,2.11021,6000000.0
2006-07-07 03:01:00,2.11034,2.11086,2.11034,2.1108,8000000.0
2006-07-07 03:02:00,2.11106,2.11129,2.111,2.11119,11000000.0
2006-07-07 03:04:00,2.11104,2.11104,2.11059,2.11082,7000000.0
2006-07-07 03:05:00,2.11077,2.11086,2.11049,2.11086,8000000.0
2006-07-07 03:06:00,2.11061,2.11077,2.11058,2.11075,8000000.0
2006-07-07 03:07:00,2.11076,2.11091,2.11069,2.11091,8000000.0
2006-07-07 03:08:00,2.11077,2.11077,2.11042,2.11047,5000000.0
2006-07-07 03:09:00,2.11055,2.11062,2.11048,2.11048,8000000.0
2006-07-07 03:10:00,2.11031,2.11034,2.11028,2.11028,7000000.0
2006-07-07 03:11:00,2.11042,2.11047,2.11031,2.11044,10000000.0
2006-07-07 03:12:00,2.11049,2.11069,2.11049,2.11063,7000000.0
2006-07-07 03:13:00,2.11079,2.11103,2.11079,2.11094,11000000.0
2006-07-07 03:15:00,2.1111,2.1111,2.11082,2.11082,7000000.0
2006-07-07 03:16:00,2.111,2.11119,2.11056,2.11119,7000000.0
2006-07-07 03:17:00,2.11093,2.11121,2.11061,2.1111,11000000.0
2006-07-07 03:18:00,2.11096,2.11122,2.11081,2.11122,10000000.0
2006-07-07 03:19:00,2.1114,2.11171,2.1114,2.11171,6000000.0
2006-07-07 03:20:00,2.11183,2.1119,2.11182,2.11185,7000000.0
2006-07-07 03:21:00,2.11192,2.11194,2.11155,2.11188,7000000.0
2006-07-07 03:22:00,2.11184,2.11194,2.11176,2.11191,7000000.0
2006-07-07 03:23:00,2.11193,2.11193,2.11164,2.11168,7000000.0
2006-07-07 03:24:00,2.11184,2.11189,2.10996,2.11169,8000000.0
2006-07-07 03:25:00,2.11164,2.1119,2.11162,2.1119,8000000.0
2006-07-07 03:26:00,2.11186,2.11205,2.11176,2.11176,11000000.0
2006-07-07 03:27:00,2.11164,2.11178,2.11135,2.11177,8000000.0
2006-07-07 03:28:00,2.11186,2.11192,2.11178,2.11187,10000000.0
2006-07-07 03:29:00,2.11222,2.11243,2.11208,2.11208,11000000.0
2006-07-07 03:30:00,2.11209,2.11209,2.11188,2.11193,7000000.0
2006-07-07 03:31:00,2.11182,2.1119,2.11182,2.11185,9000000.0
2006-07-07 03:32:00,2.11182,2.11195,2.11179,2.11195,6000000.0
2006-07-07 03:33:00,2.11209,2.11244,2.11209,2.11233,7000000.0
2006-07-07 03:34:00,2.11234,2.11302,2.11234,2.11302,8000000.0
2006-07-07 03:35:00,2.11248,2.11255,2.11231,2.11235,10000000.0
2006-07-07 03:38:00,2.11277,2.11286,2.11264,2.11273,7000000.0
2006-07-07 03:39:00,2.11268,2.11295,2.11268,2.11293,8000000.0
2006-07-07 03:40:00,2.11299,2.11299,2.11239,2.11284,6000000.0
2006-07-07 03:41:00,2.11278,2.11278,2.11257,2.11258,10000000.0
2006-07-07 03:43:00,2.11247,2.11247,2.1123,2.11234,8000000.0
2006-07-07 03:46:00,2.11246,2.11246,2.11239,2.11245,7000000.0
2006-07-07 03:47:00,2.11229,2.11229,2.1117,2.1117,7000000.0
2006-07-07 03:48:00,2.11197,2.11197,2.1114,2.11161,7000000.0
2006-07-07 03:51:00,2.11167,2.11173,2.11161,2.11162,9000000.0
2006-07-07 03:52:00,2.11161,2.11182,2.11161,2.11182,8000000.0
2006-07-07 03:53:00,2.11179,2.11196,2.11178,2.11187,10000000.0
2006-07-07 03:55:00,2.11194,2.11203,2.11176,2.11195,7000000.0
2006-07-07 03:56:00,2.11175,2.11175,2.11144,2.11154,7000000.0
2006-07-07 03:57:00,2.11138,2.11142,2.11106,2.11106,8000000.0
2006-07-07 03:58:00,2.11042,2.11065,2.10867,2.11065,7000000.0
2006-07-07 03:59:00,2.1109,2.11091,2.11076,2.11076,7000000.0
2006-07-07 04:00:00,2.11093,2.11093,2.11058,2.11076,6000000.0
2006-07-07 04:01:00,2.11081,2.1109,2.11081,2.1109,7000000.0
2006-07-07 04:02:00,2.11063,2.11093,2.11063,2.11093,8000000.0
2006-07-07 04:03:00,2.11082,2.11082,2.11064,2.11074,8000000.0
2006-07-07 04:04:00,2.11078,2.11094,2.11075,2.11075,8000000.0
2006-07-07 04:05:00,2.11078,2.11078,2.11028,2.11028,8000000.0
2006-07-07 04:06:00,2.10991,2.1103,2.10991,2.1103,9000000.0
2006-07-07 04:07:00,2.11042,2.11043,2.11018,2.11028,11000000.0
2006-07-07 04:08:00,2.11039,2.1106,2.11022,2.11022,5000000.0
2006-07-07 04:09:00,2.11013,2.11013,2.10987,2.1099,7000000.0
2006-07-07 04:13:00,2.10951,2.10984,2.10951,2.10968,8000000.0
2006-07-07 04:14:00,2.10996,2.11013,2.10978,2.10978,7000000.0
2006-07-07 04:15:00,2.11016,2.11042,2.11016,2.11023,7000000.0
2006-07-07 04:16:00,2.11028,2.11051,2.11028,2.11051,4000000.0
2006-07-07 04:18:00,2.11056,2.11064,2.11053,2.11054,8000000.0
2006-07-07 04:19:00,2.11068,2.11112,2.11068,2.11112,8000000.0
2006-07-07 04:20:00,2.11118,2.11146,2.11118,2.1113,10000000.0
2006-07-07 04:22:00,2.1117,2.11176,2.11135,2.11135,9000000.0
2006-07-07 04:23:00,2.11147,2.11168,2.11147,2.11168,7000000.0
2006-07-07 04:24:00,2.11195,2.11206,2.11195,2.112,9000000.0
2006-07-07 04:26:00,2.11173,2.11179,2.11158,2.11158,7000000.0
2006-07-07 04:30:00,2.11151,2.11159,2.1113,2.11159,9000000.0
2006-07-07 04:32:00,2.11149,2.11149,2.11107,2.11124,9000000.0
2006-07-07 04:33:00,2.11116,2.11116,2.11099,2.11099,8000000.0
2006-07-07 04:34:00,2.11119,2.11144,2.11119,2.11139,7000000.0
2006-07-07 04:35:00,2.11146,2.11168,2.11146,2.11164,7000000.0
2006-07-07 04:37:00,2.11175,2.11175,2.11139,2.11139,11000000.0
2006-07-07 04:38:00,2.11137,2.11141,2.11125,2.11133,9000000.0
2006-07-07 04:39:00,2.11096,2.11096,2.10967,2.1098,9000000.0
2006-07-07 04:40:00,2.1109,2.11169,2.1109,2.11164,9000000.0
2006-07-07 04:41:00,2.11184,2.11237,2.11184,2.11237,8000000.0
2006-07-07 04:42:00,2.11237,2.11237,2.11189,2.11189,7000000.0
2006-07-07 04:43:00,2.11044,2.11187,2.11044,2.11171,11000000.0
2006-07-07 04:44:00,2.11146,2.11164,2.11094,2.11164,9000000.0
2006-07-07 04:45:00,2.11162,2.11187,2.11147,2.11187,8000000.0
2006-07-07 04:46:00,2.11192,2.11198,2.11188,2.11196,6000000.0
2006-07-07 04:47:00,2.11193,2.11193,2.11186,2.11186,2000000.0
2006-07-07 04:48:00,2.11186,2.11195,2.1118,2.11195,7000000.0
2006-07-07 04:49:00,2.11197,2.11197,2.11162,2.11182,11000000.0
2006-07-07 04:56:00,2.11156,2.11197,2.11156,2.11197,7000000.0
2006-07-07 04:58:00,2.11221,2.11239,2.11213,2.11213,8000000.0
2006-07-07 05:00:00,2.1122,2.1122,2.11178,2.11178,7000000.0
2006-07-07 05:01:00,2.1115,2.11157,2.11129,2.11129,7000000.0
2006-07-07 05:02:00,2.11134,2.11145,2.11121,2.11145,7000000.0
2006-07-07 05:04:00,2.11125,2.11169,2.11125,2.11169,7000000.0
2006-07-07 05:05:00,2.11162,2.1119,2.11158,2.1119,8000000.0
2006-07-07 05:06:00,2.11178,2.11188,2.11172,2.11183,8000000.0
2006-07-07 05:08:00,2.11182,2.11182,2.11146,2.11146,10000000.0
2006-07-07 05:09:00,2.11167,2.11175,2.11154,2.11175,7000000.0
2006-07-07 05:10:00,2.11172,2.11172,2.11152,2.11152,7000000.0
2006-07-07 05:13:00,2.11163,2.11185,2.11154,2.11154,8000000.0
2006-07-07 05:14:00,2.11194,2.11194,2.11162,2.11162,11000000.0
2006-07-07 05:15:00,2.11161,2.11186,2.11161,2.11174,11000000.0
2006-07-07 05:16:00,2.11165,2.11182,2.11165,2.11168,9000000.0
2006-07-07 05:17:00,2.11019,2.11055,2.10986,2.11055,8000000.0
2006-07-07 05:18:00,2.11075,2.11105,2.11069,2.11105,8000000.0
2006-07-07 05:24:00,2.11095,2.11095,2.11065,2.1108,7000000.0
2006-07-07 05:25:00,2.11085,2.11086,2.11075,2.11075,7000000.0
2006-07-07 05:26:00,2.11072,2.11072,2.11033,2.11043,7000000.0
2006-07-07 05:27:00,2.11025,2.1103,2.11005,2.11022,8000000.0
2006-07-07 05:29:00,2.11066,2.11066,2.11034,2.11044,7000000.0
2006-07-07 05:31:00,2.10994,2.11035,2.10953,2.11035,8000000.0
2006-07-07 05:32:00,2.11049,2.1107,2.11046,2.1107,8000000.0
2006-07-07 05:33:00,2.11029,2.11071,2.11029,2.11058,9000000.0
2006-07-07 05:36:00,2.11092,2.11121,2.11092,2.11111,11000000.0
2006-07-07 05:38:00,2.11112,2.11129,2.11111,2.11111,6000000.0
2006-07-07 05:39:00,2.11126,2.11126,2.11114,2.11114,7000000.0
2006-07-07 05:40:00,2.11166,2.11189,2.11147,2.11189,8000000.0
2006-07-07 05:41:00,2.11193,2.11193,2.11182,2.11182,8000000.0
2006-07-07 05:42:00,2.11184,2.11194,2.11173,2.11194,7000000.0
2006-07-07 05:43:00,2.11195,2.11195,2.11162,2.11177,9000000.0
2006-07-07 05:44:00,2.11173,2.11173,2.11112,2.11118,8000000.0
2006-07-07 05:45:00,2.11154,2.11177,2.11105,2.11117,11000000.0
2006-07-07 05:46:00,2.11125,2.11203,2.11125,2.11203,5000000.0
2006-07-07 05:47:00,2.1122,2.11225,2.11215,2.11215,8000000.0
2006-07-07 05:52:00,2.11205,2.11223,2.11205,2.1121,8000000.0
2006-07-07 05:53:00,2.11199,2.11228,2.11199,2.11228,7000000.0
2006-07-07 05:54:00,2.11248,2.11282,2.11248,2.11279,10000000.0
2006-07-07 05:55:00,2.11314,2.11314,2.11288,2.11288,8000000.0
2006-07-07 05:56:00,2.11262,2.1128,2.11262,2.1128,5000000.0
2006-07-07 05:57:00,2.11258,2.11258,2.11189,2.11223,8000000.0
2006-07-07 05:58:00,2.1126,2.1126,2.11224,2.11227,9000000.0
2006-07-07 05:59:00,2.11212,2.11212,2.11178,2.11185,10000000.0
2006-07-07 06:01:00,2.11184,2.1119,2.11164,2.11164,7000000.0
2006-07-07 06:03:00,2.11239,2.1125,2.11229,2.11235,8000000.0
2006-07-07 06:04:00,2.11242,2.11245,2.11229,2.11238,7000000.0
2006-07-07 06:05:00,2.11261,2.11261,2.11236,2.11258,7000000.0
2006-07-07 06:06:00,2.11254,2.11254,2.11247,2.11251,5000000.0
2006-07-07 06:07:00,2.11256,2.11259,2.11247,2.11247,7000000.0
2006-07-07 06:08:00,2.11237,2.11239,2.11183,2.11183,6000000.0
2006-07-07 06:09:00,2.11171,2.112,2.11171,2.11189,8000000.0
2006-07-07 06:10:00,2.11203,2.1121,2.11197,2.11207,8000000.0
2006-07-07 06:11:00,2.11214,2.11214,2.11184,2.11184,8000000.0
2006-07-07 06:12:00,2.11188,2.11216,2.11188,2.11216,8000000.0
2006-07-07 06:16:00,2.11223,2.11251,2.1122,2.11251,5000000.0
2006-07-07 06:17:00,2.11247,2.1128,2.11247,2.1128,7000000.0
2006-07-07 06:18:00,2.11285,2.11317,2.11277,2.11317,9000000.0
2006-07-07 06:22:00,2.11314,2.11314,2.11232,2.11232,8000000.0
2006-07-07 06:23:00,2.11257,2.11285,2.11254,2.11277,8000000.0
2006-07-07 06:25:00,2.11281,2.11283,2.11251,2.11283,11000000.0
2006-07-07 06:26:00,2.11243,2.11243,2.1121,2.11212,11000000.0
2006-07-07 06:27:00,2.11202,2.11206,2.11198,2.11204,7000000.0
2006-07-07 06:28:00,2.11225,2.1124,2.11223,2.11235,8000000.0
2006-07-07 06:29:00,2.11241,2.11249,2.11233,2.11247,8000000.0
2006-07-07 06:31:00,2.1126,2.11294,2.11254,2.11294,7000000.0
2006-07-07 06:32:00,2.11296,2.11354,2.11296,2.11354,6000000.0
2006-07-07 06:33:00,2.11378,2.11378,2.11356,2.11357,7000000.0
2006-07-07 06:34:00,2.11347,2.11347,2.11319,2.11319,7000000.0
2006-07-07 06:35:00,2.11334,2.11366,2.11334,2.11365,11000000.0
2006-07-07 06:36:00,2.11355,2.11355,2.11296,2.11296,5000000.0
2006-07-07 06:37:00,2.11344,2.11354,2.11336,2.11354,10000000.0
2006-07-07 06:38:00,2.11341,2.11344,2.11341,2.11344,2000000.0
2006-07-07 06:39:00,2.11336,2.11349,2.1132,2.1132,11000000.0
2006-07-07 06:42:00,2.11365,2.11387,2.11365,2.1138,5000000.0
2006-07-07 06:44:00,2.11424,2.11424,2.11391,2.11393,8000000.0
2006-07-07 06:46:00,2.11391,2.11391,2.11359,2.11377,10000000.0
2006-07-07 06:47:00,2.1138,2.11404,2.1138,2.11399,8000000.0
2006-07-07 06:48:00,2.11418,2.11435,2.11418,2.11433,7000000.0
2006-07-07 06:49:00,2.11403,2.11403,2.11361,2.11364,8000000.0
2006-07-07 06:50:00,2.11363,2.11367,2.11316,2.11316,5000000.0
2006-07-07 06:51:00,2.11292,2.11298,2.11281,2.11285,10000000.0
2006-07-07 06:52:00,2.11297,2.11315,2.11293,2.11298,8000000.0
2006-07-07 06:53:00,2.11255,2.11271,2.11248,2.11259,8000000.0
2006-07-07 06:54:00,2.11281,2.11294,2.11269,2.11269,7000000.0
2006-07-07 06:55:00,2.11294,2.11309,2.11268,2.11308,7000000.0
2006-07-07 06:56:00,2.11354,2.11354,2.11321,2.11328,4000000.0
2006-07-07 06:57:00,2.11361,2.11433,2.11361,2.11423,7000000.0
2006-07-07 06:58:00,2.11385,2.11419,2.11367,2.11419,7000000.0
2006-07-07 06:59:00,2.11418,2.11418,2.11387,2.11403,7000000.0
2006-07-07 07:00:00,2.114,2.114,2.11374,2.11374,7000000.0
2006-07-07 07:01:00,2.11368,2.11368,2.11341,2.11346,7000000.0
2006-07-07 07:02:00,2.11338,2.11339,2.11328,2.11328,7000000.0
2006-07-07 07:03:00,2.11316,2.11329,2.11312,2.11329,7000000.0
2006-07-07 07:04:00,2.11369,2.11371,2.1135,2.1137,8000000.0
2006-07-07 07:05:00,2.11337,2.11365,2.11332,2.11332,11000000.0
2006-07-07 07:08:00,2.11328,2.11339,2.1132,2.11339,9000000.0
2006-07-07 07:09:00,2.11307,2.11336,2.11307,2.11336,8000000.0
2006-07-07 07:11:00,2.11318,2.11356,2.11318,2.11355,10000000.0
2006-07-07 07:12:00,2.11365,2.11365,2.11311,2.11311,7000000.0
2006-07-07 07:13:00,2.11289,2.11297,2.11276,2.11276,8000000.0
2006-07-07 07:17:00,2.11284,2.11312,2.11284,2.11306,11000000.0
2006-07-07 07:21:00,2.11308,2.11337,2.11308,2.11337,10000000.0
2006-07-07 07:22:00,2.11334,2.11338,2.11318,2.11326,11000000.0
2006-07-07 07:24:00,2.11318,2.11318,2.11275,2.11275,9000000.0
2006-07-07 07:25:00,2.11291,2.11294,2.11283,2.11288,8000000.0
2006-07-07 07:26:00,2.11292,2.11316,2.11292,2.11307,7000000.0
2006-07-07 07:29:00,2.11317,2.11347,2.11317,2.11335,8000000.0
2006-07-07 07:30:00,2.11307,2.11324,2.11307,2.11323,8000000.0
2006-07-07 07:33:00,2.11321,2.11322,2.11309,2.11309,8000000.0
2006-07-07 07:34:00,2.11308,2.11309,2.11284,2.11284,11000000.0
2006-07-07 07:35:00,2.113,2.11312,2.11297,2.11311,8000000.0
2006-07-07 07:36:00,2.11305,2.11317,2.11305,2.11309,7000000.0
2006-07-07 07:38:00,2.11304,2.11321,2.11284,2.11321,11000000.0
2006-07-07 07:40:00,2.11311,2.11311,2.11277,2.11288,8000000.0
2006-07-07 07:42:00,2.11269,2.11269,2.11228,2.11228,11000000.0
2006-07-07 07:43:00,2.11236,2.11258,2.11236,2.11258,7000000.0
2006-07-07 07:44:00,2.11271,2.11271,2.11231,2.11238,7000000.0
2006-07-07 07:45:00,2.11208,2.11233,2.11208,2.11233,7000000.0
2006-07-07 07:46:00,2.11235,2.11242,2.11227,2.11241,7000000.0
2006-07-07 07:47:00,2.11253,2.11253,2.11237,2.11252,7000000.0
2006-07-07 07:48:00,2.11244,2.11252,2.11228,2.11229,8000000.0
2006-07-07 07:49:00,2.11228,2.11248,2.11222,2.11245,8000000.0
2006-07-07 07:50:00,2.11244,2.11244,2.11222,2.11237,7000000.0
2006-07-07 07:52:00,2.11233,2.11253,2.11233,2.11243,10000000.0
2006-07-07 07:54:00,2.11249,2.11268,2.11234,2.11261,9000000.0
2006-07-07 07:55:00,2.11278,2.11279,2.11218,2.11218,9000000.0
2006-07-07 07:56:00,2.11204,2.11204,2.11168,2.11168,9000000.0
2006-07-07 07:57:00,2.11166,2.11187,2.11166,2.11174,7000000.0
2006-07-07 07:59:00,2.11158,2.11158,2.11104,2.11135,7000000.0
2006-07-07 08:00:00,2.1113,2.11134,2.11104,2.11104,8000000.0
2006-07-07 08:01:00,2.11113,2.11113,2.11081,2.11099,10000000.0
2006-07-07 08:02:00,2.1111,2.11155,2.1111,2.11155,7000000.0
2006-07-07 08:03:00,2.11154,2.1118,2.11122,2.11131,8000000.0
2006-07-07 08:04:00,2.11119,2.11126,2.11088,2.11088,8000000.0
2006-07-07 08:05:00,2.11082,2.1111,2.11082,2.1111,8000000.0
2006-07-07 08:06:00,2.1112,2.11124,2.11114,2.11114,6000000.0
2006-07-07 08:07:00,2.11147,2.11147,2.11127,2.11141,7000000.0
2006-07-07 08:08:00,2.11132,2.11132,2.11109,2.1112,7000000.0
2006-07-07 08:09:00,2.11175,2.11207,2.11175,2.11191,7000000.0
2006-07-07 08:10:00,2.11222,2.11246,2.11222,2.11246,7000000.0
2006-07-07 08:11:00,2.11218,2.11218,2.11191,2.11198,8000000.0
2006-07-07 08:12:00,2.11214,2.11214,2.11199,2.11205,9000000.0
2006-07-07 08:13:00,2.11184,2.11189,2.1117,2.1117,7000000.0
2006-07-07 08:14:00,2.11184,2.11188,2.11162,2.11183,9000000.0
2006-07-07 08:15:00,2.11171,2.11171,2.11161,2.11163,8000000.0
2006-07-07 08:16:00,2.11162,2.11162,2.11145,2.11158,11000000.0
2006-07-07 08:19:00,2.11145,2.11209,2.11145,2.11209,7000000.0
2006-07-07 08:20:00,2.11168,2.11202,2.11168,2.11202,8000000.0
2006-07-07 08:21:00,2.112,2.112,2.11149,2.11149,8000000.0
2006-07-07 08:22:00,2.11139,2.11148,2.11109,2.11148,8000000.0
2006-07-07 08:23:00,2.11157,2.11166,2.11133,2.11166,7000000.0
2006-07-07 08:24:00,2.11171,2.11171,2.11151,2.11155,7000000.0
2006-07-07 08:25:00,2.11145,2.11151,2.11145,2.11147,8000000.0
2006-07-07 08:26:00,2.1114,2.11143,2.11103,2.11103,7000000.0
2006-07-07 08:29:00,2.11143,2.11152,2.11135,2.11141,10000000.0
2006-07-07 08:30:00,2.11145,2.11149,2.11131,2.11131,7000000.0
2006-07-07 08:31:00,2.11122,2.11122,2.11044,2.11044,10000000.0
2006-07-07 08:32:00,2.11014,2.11021,2.10976,2.10976,8000000.0
2006-07-07 08:33:00,2.10963,2.10975,2.10953,2.10975,7000000.0
2006-07-07 08:34:00,2.10978,2.1101,2.10978,2.1101,9000000.0
2006-07-07 08:35:00,2.11009,2.11018,2.10999,2.11011,9000000.0
2006-07-07 08:36:00,2.11014,2.1105,2.10999,2.1105,8000000.0
2006-07-07 08:37:00,2.11071,2.11073,2.11041,2.11073,9000000.0
2006-07-07 08:38:00,2.11082,2.1109,2.1106,2.11064,10000000.0
2006-07-07 08:39:00,2.11052,2.11082,2.11052,2.11082,11000000.0
2006-07-07 08:40:00,2.11058,2.11058,2.11041,2.11041,8000000.0
2006-07-07 08:41:00,2.11045,2.11061,2.11038,2.1105,11000000.0
2006-07-07 08:42:00,2.11058,2.11058,2.11034,2.11048,10000000.0
2006-07-07 08:43:00,2.11035,2.1106,2.11035,2.11059,8000000.0
2006-07-07 08:44:00,2.11059,2.11061,2.11037,2.11061,10000000.0
2006-07-07 08:45:00,2.11048,2.11052,2.11021,2.11024,8000000.0
2006-07-07 08:46:00,2.10985,2.11036,2.10886,2.11021,8000000.0
2006-07-07 08:47:00,2.11021,2.11032,2.11015,2.11032,7000000.0
2006-07-07 08:48:00,2.11042,2.11042,2.11024,2.11032,8000000.0
2006-07-07 08:49:00,2.1106,2.1106,2.11016,2.11016,11000000.0
2006-07-07 08:50:00,2.11047,2.11058,2.11016,2.11016,7000000.0
2006-07-07 08:51:00,2.11004,2.11004,2.10961,2.10961,8000000.0
2006-07-07 08:52:00,2.10986,2.10987,2.10978,2.10978,9000000.0
2006-07-07 08:53:00,2.10955,2.10955,2.10836,2.10852,8000000.0
2006-07-07 08:54:00,2.10842,2.10857,2.10842,2.10857,8000000.0
2006-07-07 08:55:00,2.10815,2.10815,2.10747,2.10783,8000000.0
2006-07-07 08:56:00,2.10801,2.10831,2.10801,2.10809,7000000.0
2006-07-07 08:57:00,2.10783,2.10783,2.10761,2.10765,8000000.0
2006-07-07 08:58:00,2.10749,2.10749,2.10673,2.10673,7000000.0
2006-07-07 08:59:00,2.10511,2.10511,2.10409,2.10488,7000000.0
2006-07-07 09:00:00,2.10518,2.10529,2.10444,2.10444,8000000.0
2006-07-07 09:01:00,2.10472,2.10559,2.10472,2.10559,9000000.0
2006-07-07 09:02:00,2.10576,2.10586,2.1056,2.10586,10000000.0
2006-07-07 09:03:00,2.10543,2.10548,2.1047,2.1047,7000000.0
2006-07-07 09:04:00,2.10461,2.10557,2.10461,2.10557,7000000.0
2006-07-07 09:05:00,2.10608,2.10659,2.10608,2.10654,7000000.0
2006-07-07 09:06:00,2.10628,2.10637,2.10609,2.10616,11000000.0
2006-07-07 09:07:00,2.10643,2.10645,2.10627,2.10634,8000000.0
2006-07-07 09:08:00,2.10646,2.10654,2.10632,2.10652,7000000.0
2006-07-07 09:09:00,2.10645,2.10645,2.10615,2.10632,11000000.0
2006-07-07 09:10:00,2.10617,2.10631,2.10607,2.10631,7000000.0
2006-07-07 09:11:00,2.10627,2.10632,2.10604,2.10632,9000000.0
2006-07-07 09:12:00,2.106,2.10621,2.10585,2.10585,8000000.0
2006-07-07 09:13:00,2.10557,2.10579,2.10549,2.10579,9000000.0
2006-07-07 09:14:00,2.10635,2.10697,2.10635,2.10694,11000000.0
2006-07-07 09:15:00,2.10683,2.10683,2.10644,2.10644,7000000.0
2006-07-07 09:16:00,2.10653,2.10677,2.10652,2.10676,8000000.0
2006-07-07 09:17:00,2.10638,2.10698,2.10638,2.10698,11000000.0
2006-07-07 09:18:00,2.10707,2.10707,2.10667,2.10667,8000000.0
2006-07-07 09:19:00,2.10673,2.10709,2.10673,2.10709,7000000.0
2006-07-07 09:20:00,2.10744,2.10756,2.10699,2.10699,7000000.0
2006-07-07 09:21:00,2.10725,2.10825,2.10725,2.10795,8000000.0
2006-07-07 09:22:00,2.10791,2.10816,2.10791,2.10812,8000000.0
2006-07-07 09:23:00,2.10787,2.10787,2.10745,2.10745,7000000.0
2006-07-07 09:24:00,2.1073,2.1074,2.10711,2.10713,8000000.0
2006-07-07 09:25:00,2.10706,2.1072,2.10706,2.10707,7000000.0
2006-07-07 09:26:00,2.107,2.10713,2.10696,2.10713,11000000.0
2006-07-07 09:27:00,2.10709,2.10714,2.10705,2.10705,11000000.0
2006-07-07 09:28:00,2.10685,2.10685,2.10652,2.10652,9000000.0
2006-07-07 09:29:00,2.10667,2.10749,2.10667,2.10749,8000000.0
2006-07-07 09:30:00,2.10758,2.1077,2.10746,2.1077,7000000.0
2006-07-07 09:31:00,2.10711,2.10787,2.10711,2.10787,7000000.0
2006-07-07 09:32:00,2.10764,2.10792,2.10751,2.10792,7000000.0
2006-07-07 09:33:00,2.10797,2.10797,2.10748,2.10748,8000000.0
2006-07-07 09:34:00,2.10798,2.10798,2.1079,2.10795,7000000.0
2006-07-07 09:35:00,2.10818,2.10853,2.10818,2.10853,10000000.0
2006-07-07 09:36:00,2.10798,2.10878,2.10798,2.10878,8000000.0
2006-07-07 09:37:00,2.10884,2.10884,2.1084,2.1085,11000000.0
2006-07-07 09:38:00,2.10817,2.10831,2.10619,2.10809,11000000.0
2006-07-07 09:39:00,2.10743,2.10823,2.10743,2.10823,7000000.0
2006-07-07 09:40:00,2.10799,2.10828,2.10799,2.10818,9000000.0
2006-07-07 09:41:00,2.10793,2.10812,2.10791,2.10805,8000000.0
2006-07-07 09:42:00,2.10816,2.10823,2.10805,2.10813,10000000.0
2006-07-07 09:43:00,2.1082,2.1082,2.10783,2.10813,11000000.0
2006-07-07 09:44:00,2.10805,2.10847,2.10795,2.10846,8000000.0
2006-07-07 09:45:00,2.1091,2.10912,2.10879,2.10879,7000000.0
2006-07-07 09:46:00,2.1087,2.10919,2.10859,2.10919,11000000.0
2006-07-07 09:47:00,2.10894,2.10915,2.1088,2.10915,9000000.0
2006-07-07 09:48:00,2.10971,2.10972,2.10953,2.10953,7000000.0
2006-07-07 09:49:00,2.10935,2.10949,2.10918,2.10929,11000000.0
2006-07-07 09:50:00,2.10922,2.10935,2.10913,2.10913,8000000.0
2006-07-07 09:51:00,2.10902,2.10915,2.10895,2.10915,8000000.0
2006-07-07 09:53:00,2.10895,2.1092,2.10895,2.10914,10000000.0
2006-07-07 09:54:00,2.10928,2.10957,2.10928,2.10933,6000000.0
2006-07-07 09:55:00,2.10941,2.10951,2.1093,2.1093,8000000.0
2006-07-07 09:56:00,2.10878,2.10889,2.10866,2.10866,10000000.0
2006-07-07 09:57:00,2.10841,2.10882,2.10841,2.10882,8000000.0
2006-07-07 09:58:00,2.10898,2.10942,2.10898,2.10942,8000000.0
2006-07-07 09:59:00,2.10952,2.10952,2.10931,2.10931,10000000.0
2006-07-07 10:00:00,2.1091,2.1091,2.10865,2.10887,10000000.0
2006-07-07 10:01:00,2.10913,2.10913,2.10897,2.10909,10000000.0
2006-07-07 10:02:00,2.10916,2.11008,2.10916,2.11008,10000000.0
2006-07-07 10:03:00,2.10957,2.10957,2.10942,2.10954,7000000.0
2006-07-07 10:04:00,2.10867,2.10885,2.10854,2.10855,7000000.0
2006-07-07 10:05:00,2.10852,2.10859,2.1085,2.10856,11000000.0
2006-07-07 10:06:00,2.10854,2.10858,2.10846,2.10846,7000000.0
2006-07-07 10:07:00,2.10816,2.10816,2.10791,2.10804,7000000.0
2006-07-07 10:08:00,2.10794,2.10805,2.10773,2.10805,7000000.0
2006-07-07 10:09:00,2.10778,2.10785,2.10747,2.10751,7000000.0
2006-07-07 10:10:00,2.10764,2.10798,2.10764,2.10798,7000000.0
2006-07-07 10:11:00,2.10787,2.10788,2.10753,2.10788,7000000.0
2006-07-07 10:12:00,2.10777,2.10777,2.10688,2.107,8000000.0
2006-07-07 10:13:00,2.10763,2.10782,2.10763,2.10779,8000000.0
2006-07-07 10:14:00,2.10809,2.10832,2.10801,2.10832,7000000.0
2006-07-07 10:15:00,2.10837,2.10847,2.10826,2.10843,10000000.0
2006-07-07 10:16:00,2.10844,2.10844,2.10819,2.10819,7000000.0
2006-07-07 10:17:00,2.10808,2.10808,2.10792,2.10808,11000000.0
2006-07-07 10:18:00,2.10817,2.10817,2.10772,2.10772,8000000.0
2006-07-07 10:19:00,2.10825,2.10825,2.10789,2.10789,9000000.0
2006-07-07 10:20:00,2.10778,2.10778,2.10755,2.10755,7000000.0
2006-07-07 10:21:00,2.10768,2.10821,2.10768,2.10788,8000000.0
2006-07-07 10:23:00,2.10749,2.10776,2.10741,2.10741,7000000.0
2006-07-07 10:24:00,2.10752,2.10803,2.10752,2.10803,7000000.0
2006-07-07 10:26:00,2.10764,2.10776,2.10757,2.10769,11000000.0
2006-07-07 10:27:00,2.10753,2.10759,2.10731,2.10755,8000000.0
2006-07-07 10:28:00,2.10728,2.10746,2.10728,2.10746,9000000.0
2006-07-07 10:29:00,2.10755,2.10768,2.10736,2.10747,8000000.0
2006-07-07 10:30:00,2.1074,2.10759,2.1074,2.10759,8000000.0
2006-07-07 10:31:00,2.10749,2.10757,2.10729,2.10754,7000000.0
2006-07-07 10:32:00,2.10767,2.10811,2.10767,2.10811,9000000.0
2006-07-07 10:33:00,2.10765,2.10771,2.10736,2.10741,7000000.0
2006-07-07 10:34:00,2.10729,2.1073,2.10715,2.10726,7000000.0
2006-07-07 10:35:00,2.10724,2.10727,2.10713,2.10727,7000000.0
2006-07-07 10:36:00,2.10715,2.10727,2.10704,2.10727,8000000.0
2006-07-07 10:37:00,2.1073,2.10733,2.10722,2.10722,8000000.0
2006-07-07 10:38:00,2.10686,2.10686,2.10647,2.10647,10000000.0
2006-07-07 10:39:00,2.10633,2.10663,2.10629,2.10663,8000000.0
2006-07-07 10:40:00,2.10652,2.10686,2.1064,2.10686,7000000.0
2006-07-07 10:41:00,2.10693,2.10693,2.1064,2.10645,9000000.0
2006-07-07 10:42:00,2.10666,2.10666,2.10649,2.10649,7000000.0
2006-07-07 10:43:00,2.1066,2.10663,2.10644,2.10663,10000000.0
2006-07-07 10:44:00,2.1065,2.1065,2.10638,2.1064,7000000.0
2006-07-07 10:45:00,2.10639,2.10643,2.10631,2.1064,8000000.0
2006-07-07 10:46:00,2.10634,2.10645,2.1061,2.10615,8000000.0
2006-07-07 10:47:00,2.1062,2.10624,2.10591,2.10604,7000000.0
2006-07-07 10:48:00,2.10599,2.10599,2.10536,2.10545,8000000.0
2006-07-07 10:49:00,2.10539,2.10658,2.10539,2.10658,9000000.0
2006-07-07 10:50:00,2.10668,2.10674,2.10656,2.10674,8000000.0
2006-07-07 10:51:00,2.10637,2.10637,2.10612,2.10634,9000000.0
2006-07-07 10:52:00,2.10608,2.10608,2.10518,2.10535,8000000.0
2006-07-07 10:53:00,2.10531,2.10557,2.10529,2.10548,9000000.0
2006-07-07 10:54:00,2.10544,2.10544,2.10521,2.10525,10000000.0
2006-07-07 10:55:00,2.10527,2.10534,2.10527,2.10531,7000000.0
2006-07-07 10:56:00,2.10486,2.10486,2.10283,2.10486,7000000.0
2006-07-07 10:57:00,2.10527,2.10543,2.10527,2.10543,8000000.0
2006-07-07 10:58:00,2.10561,2.10568,2.10556,2.1056,7000000.0
2006-07-07 10:59:00,2.10534,2.10567,2.10534,2.10567,11000000.0
2006-07-07 11:00:00,2.10565,2.1061,2.10437,2.10437,7000000.0
2006-07-07 11:01:00,2.10561,2.1057,2.10548,2.10552,8000000.0
2006-07-07 11:02:00,2.10552,2.10572,2.10549,2.10565,7000000.0
2006-07-07 11:03:00,2.10567,2.10577,2.10562,2.10567,11000000.0
2006-07-07 11:04:00,2.10591,2.10596,2.10576,2.1059,11000000.0
2006-07-07 11:05:00,2.10617,2.10657,2.10617,2.10657,7000000.0
2006-07-07 11:06:00,2.10664,2.10666,2.10628,2.10666,8000000.0
2006-07-07 11:07:00,2.1071,2.10717,2.10702,2.10702,7000000.0
2006-07-07 11:08:00,2.10689,2.10689,2.10629,2.10664,9000000.0
2006-07-07 11:09:00,2.10645,2.1065,2.10642,2.10643,8000000.0
2006-07-07 11:10:00,2.10646,2.10646,2.10628,2.10637,8000000.0
2006-07-07 11:12:00,2.10661,2.10664,2.1065,2.10664,7000000.0
2006-07-07 11:13:00,2.10619,2.10626,2.1057,2.10626,11000000.0
2006-07-07 11:14:00,2.10634,2.10634,2.10606,2.10606,11000000.0
2006-07-07 11:15:00,2.10626,2.10642,2.10624,2.10639,7000000.0
2006-07-07 11:16:00,2.10637,2.10637,2.10529,2.10529,7000000.0
2006-07-07 11:17:00,2.10562,2.10584,2.10562,2.10581,7000000.0
2006-07-07 11:18:00,2.10605,2.10614,2.10594,2.10598,10000000.0
2006-07-07 11:19:00,2.10595,2.10604,2.10584,2.10591,11000000.0
2006-07-07 11:21:00,2.10623,2.10627,2.10609,2.10627,7000000.0
2006-07-07 11:22:00,2.10625,2.10627,2.10614,2.10623,8000000.0
2006-07-07 11:23:00,2.10606,2.10623,2.10572,2.10623,8000000.0
2006-07-07 11:24:00,2.10623,2.10623,2.10611,2.10616,7000000.0
2006-07-07 11:25:00,2.10622,2.10633,2.1062,2.1062,8000000.0
2006-07-07 11:26:00,2.10616,2.10649,2.10616,2.10645,11000000.0
2006-07-07 11:27:00,2.10659,2.10668,2.10656,2.10668,8000000.0
2006-07-07 11:29:00,2.10678,2.10691,2.10672,2.10685,8000000.0
2006-07-07 11:30:00,2.10687,2.10718,2.10672,2.10718,7000000.0
2006-07-07 11:31:00,2.10712,2.10712,2.10692,2.10692,11000000.0
2006-07-07 11:32:00,2.10678,2.10678,2.10662,2.10666,11000000.0
2006-07-07 11:33:00,2.1066,2.1066,2.10641,2.10651,7000000.0
2006-07-07 11:34:00,2.10636,2.10642,2.10617,2.1064,7000000.0
2006-07-07 11:35:00,2.10648,2.10667,2.10642,2.10667,10000000.0
2006-07-07 11:36:00,2.10678,2.10683,2.10663,2.10663,8000000.0
2006-07-07 11:37:00,2.10652,2.10751,2.10652,2.10751,8000000.0
2006-07-07 11:38:00,2.10727,2.10727,2.10422,2.10422,9000000.0
2006-07-07 11:39:00,2.10346,2.10352,2.10325,2.10325,9000000.0
2006-07-07 11:40:00,2.10285,2.10321,2.10282,2.10316,11000000.0
2006-07-07 11:41:00,2.10358,2.10489,2.10358,2.10476,11000000.0
2006-07-07 11:42:00,2.10458,2.10468,2.10437,2.1044,11000000.0
2006-07-07 11:43:00,2.1041,2.10431,2.10396,2.10416,7000000.0
2006-07-07 11:44:00,2.1044,2.1044,2.1042,2.10422,7000000.0
2006-07-07 11:45:00,2.10487,2.10542,2.10487,2.10542,11000000.0
2006-07-07 11:46:00,2.10555,2.10564,2.1055,2.10551,7000000.0
2006-07-07 11:47:00,2.10532,2.10547,2.10527,2.10527,9000000.0
2006-07-07 11:48:00,2.1053,2.10552,2.1052,2.10552,10000000.0
2006-07-07 11:49:00,2.10552,2.10556,2.1054,2.10541,7000000.0
2006-07-07 11:50:00,2.10542,2.10552,2.10536,2.10536,7000000.0
2006-07-07 11:51:00,2.10538,2.1056,2.10522,2.1056,8000000.0
2006-07-07 11:52:00,2.10571,2.10608,2.10571,2.10608,10000000.0
2006-07-07 11:54:00,2.10644,2.10754,2.10644,2.10754,9000000.0
2006-07-07 11:55:00,2.10715,2.10719,2.10708,2.10712,8000000.0
2006-07-07 11:56:00,2.10701,2.1071,2.10694,2.10699,11000000.0
2006-07-07 11:58:00,2.10694,2.10702,2.10668,2.10668,9000000.0
2006-07-07 11:59:00,2.10672,2.10676,2.10665,2.10666,7000000.0
2006-07-07 12:00:00,2.10688,2.10707,2.10688,2.10699,7000000.0
2006-07-07 12:01:00,2.10665,2.1068,2.1066,2.10668,10000000.0
2006-07-07 12:02:00,2.10668,2.10675,2.1066,2.10665,10000000.0
2006-07-07 12:03:00,2.10631,2.10631,2.10604,2.10606,7000000.0
2006-07-07 12:04:00,2.10608,2.1065,2.10608,2.1065,9000000.0
2006-07-07 12:05:00,2.1075,2.1075,2.10671,2.10719,11000000.0
2006-07-07 12:06:00,2.10694,2.10694,2.10649,2.10649,7000000.0
2006-07-07 12:08:00,2.10675,2.1068,2.10656,2.10671,9000000.0
2006-07-07 12:09:00,2.10707,2.10711,2.10689,2.10701,8000000.0
2006-07-07 12:10:00,2.10718,2.10723,2.10704,2.10704,8000000.0
2006-07-07 12:11:00,2.1069,2.10706,2.10651,2.10651,7000000.0
2006-07-07 12:12:00,2.10634,2.10643,2.10623,2.10635,7000000.0
2006-07-07 12:13:00,2.1064,2.10643,2.10593,2.10601,10000000.0
2006-07-07 12:14:00,2.10625,2.10662,2.10611,2.10611,8000000.0
2006-07-07 12:15:00,2.10585,2.10597,2.10573,2.10593,8000000.0
2006-07-07 12:16:00,2.1057,2.10609,2.1057,2.10609,8000000.0
2006-07-07 12:17:00,2.10592,2.10592,2.10583,2.10589,8000000.0
2006-07-07 12:18:00,2.10587,2.10591,2.10582,2.10589,11000000.0
2006-07-07 12:19:00,2.10559,2.10579,2.10548,2.10579,9000000.0
2006-07-07 12:20:00,2.10579,2.10579,2.10548,2.10556,10000000.0
2006-07-07 12:21:00,2.10573,2.10587,2.10399,2.10399,7000000.0
2006-07-07 12:22:00,2.1056,2.10581,2.10558,2.10575,8000000.0
2006-07-07 12:23:00,2.1053,2.10562,2.1053,2.10544,7000000.0
2006-07-07 12:24:00,2.1056,2.10578,2.1056,2.10578,7000000.0
2006-07-07 12:25:00,2.10598,2.10607,2.10592,2.106,9000000.0
2006-07-07 12:26:00,2.10602,2.10617,2.10597,2.10615,8000000.0
2006-07-07 12:27:00,2.1062,2.1062,2.10583,2.10583,10000000.0
2006-07-07 12:28:00,2.10591,2.106,2.10583,2.10598,9000000.0
2006-07-07 12:29:00,2.10606,2.10614,2.10598,2.10611,9000000.0
2006-07-07 12:30:00,2.10609,2.10638,2.10594,2.10638,7000000.0
2006-07-07 12:31:00,2.10649,2.10655,2.10635,2.10655,11000000.0
2006-07-07 12:32:00,2.10655,2.10655,2.10639,2.10642,7000000.0
2006-07-07 12:33:00,2.10655,2.10693,2.10655,2.10685,7000000.0
2006-07-07 12:34:00,2.1069,2.1071,2.10688,2.10707,7000000.0
2006-07-07 12:35:00,2.1071,2.10711,2.10691,2.10691,8000000.0
2006-07-07 12:36:00,2.10695,2.10702,2.10665,2.10665,8000000.0
2006-07-07 12:37:00,2.1065,2.10663,2.1065,2.10657,9000000.0
2006-07-07 12:38:00,2.10636,2.10674,2.10636,2.10674,8000000.0
2006-07-07 12:39:00,2.10673,2.10673,2.10577,2.10577,9000000.0
2006-07-07 12:40:00,2.10564,2.1062,2.10564,2.10619,7000000.0
2006-07-07 12:41:00,2.10637,2.10643,2.10607,2.10607,8000000.0
2006-07-07 12:42:00,2.106,2.106,2.10571,2.10571,9000000.0
2006-07-07 12:43:00,2.10537,2.10537,2.10391,2.10391,9000000.0
2006-07-07 12:44:00,2.10388,2.10388,2.10335,2.10335,8000000.0
2006-07-07 12:45:00,2.10338,2.10375,2.10328,2.1034,10000000.0
2006-07-07 12:46:00,2.10341,2.10376,2.10341,2.10376,9000000.0
2006-07-07 12:47:00,2.10418,2.10418,2.10387,2.10395,10000000.0
2006-07-07 12:48:00,2.10363,2.10383,2.10347,2.10347,11000000.0
2006-07-07 12:49:00,2.10347,2.10388,2.10347,2.10382,7000000.0
2006-07-07 12:50:00,2.10416,2.10418,2.10379,2.10392,7000000.0
2006-07-07 12:51:00,2.10417,2.1045,2.10417,2.10446,8000000.0
2006-07-07 12:52:00,2.10469,2.10494,2.10443,2.10494,11000000.0
2006-07-07 12:53:00,2.10502,2.10521,2.10502,2.10521,8000000.0
2006-07-07 12:54:00,2.10528,2.10529,2.10511,2.10511,7000000.0
2006-07-07 12:55:00,2.10499,2.10499,2.10394,2.10394,8000000.0
2006-07-07 12:56:00,2.10373,2.10401,2.10373,2.10401,7000000.0
2006-07-07 12:57:00,2.10409,2.10411,2.10401,2.10408,7000000.0
2006-07-07 12:58:00,2.10396,2.10396,2.10359,2.10359,8000000.0
2006-07-07 12:59:00,2.10374,2.104,2.10374,2.104,7000000.0
2006-07-07 13:00:00,2.10394,2.10394,2.10325,2.1033,8000000.0
2006-07-07 13:01:00,2.10314,2.10339,2.10314,2.10339,8000000.0
2006-07-07 13:02:00,2.10355,2.10362,2.10345,2.10351,7000000.0
2006-07-07 13:03:00,2.10372,2.10435,2.10372,2.10434,8000000.0
2006-07-07 13:04:00,2.10358,2.1045,2.10357,2.1045,7000000.0
2006-07-07 13:05:00,2.10458,2.10464,2.10449,2.10453,8000000.0
2006-07-07 13:06:00,2.10434,2.10434,2.10382,2.10397,7000000.0
2006-07-07 13:07:00,2.10402,2.10428,2.10398,2.10428,7000000.0
2006-07-07 13:08:00,2.10389,2.10411,2.10387,2.10396,10000000.0
2006-07-07 13:09:00,2.10404,2.10431,2.10394,2.10426,7000000.0
2006-07-07 13:10:00,2.10445,2.10452,2.1043,2.1043,9000000.0
2006-07-07 13:11:00,2.10369,2.10369,2.10241,2.10269,8000000.0
2006-07-07 13:12:00,2.10299,2.10313,2.10283,2.10304,8000000.0
2006-07-07 13:13:00,2.10319,2.10325,2.10295,2.1031,9000000.0
2006-07-07 13:14:00,2.10317,2.10332,2.10309,2.10324,7000000.0
2006-07-07 13:15:00,2.10332,2.10346,2.10326,2.10344,8000000.0
2006-07-07 13:16:00,2.10358,2.10372,2.10339,2.10339,8000000.0
2006-07-07 13:17:00,2.10332,2.10332,2.10311,2.10332,9000000.0
2006-07-07 13:18:00,2.10337,2.10346,2.10327,2.10333,10000000.0
2006-07-07 13:19:00,2.10321,2.10321,2.10304,2.10309,8000000.0
2006-07-07 13:20:00,2.10303,2.10306,2.10291,2.10306,8000000.0
2006-07-07 13:21:00,2.10299,2.10307,2.10291,2.10307,7000000.0
2006-07-07 13:22:00,2.10311,2.10344,2.10304,2.10344,11000000.0
2006-07-07 13:23:00,2.10354,2.10428,2.10354,2.10428,8000000.0
2006-07-07 13:24:00,2.10442,2.10447,2.10437,2.10437,7000000.0
2006-07-07 13:25:00,2.10425,2.10438,2.10419,2.10435,11000000.0
2006-07-07 13:26:00,2.10423,2.10423,2.10385,2.104,10000000.0
2006-07-07 13:27:00,2.1039,2.10406,2.10389,2.10396,8000000.0
2006-07-07 13:28:00,2.10387,2.10387,2.10355,2.10355,21000000.0
2006-07-07 13:29:00,2.10295,2.10303,2.10292,2.10303,17000000.0
2006-07-07 13:30:00,2.10311,2.10311,2.10272,2.10272,7000000.0
2006-07-07 13:32:00,2.10271,2.1029,2.10271,2.10287,14000000.0
2006-07-07 13:33:00,2.10258,2.10272,2.10254,2.10254,14000000.0
2006-07-07 13:34:00,2.10247,2.1028,2.10247,2.10273,31000000.0
2006-07-07 13:35:00,2.10289,2.103,2.10289,2.103,17000000.0
2006-07-07 13:36:00,2.1026,2.1026,2.10251,2.10251,24000000.0
2006-07-07 13:37:00,2.10274,2.10302,2.10274,2.10296,10000000.0
2006-07-07 13:38:00,2.10286,2.10292,2.10267,2.10275,18000000.0
2006-07-07 13:39:00,2.10284,2.10317,2.10284,2.10317,15000000.0
2006-07-07 13:40:00,2.10328,2.10364,2.10319,2.10363,29000000.0
2006-07-07 13:41:00,2.10365,2.10365,2.1034,2.1034,13000000.0
2006-07-07 13:42:00,2.10322,2.10322,2.10304,2.10311,5000000.0
2006-07-07 13:43:00,2.10322,2.10322,2.10309,2.10312,10000000.0
2006-07-07 13:44:00,2.1034,2.10367,2.1031,2.10315,26000000.0
2006-07-07 13:45:00,2.10298,2.10314,2.10294,2.10314,22000000.0
2006-07-07 13:46:00,2.10308,2.10324,2.10308,2.1031,19000000.0
2006-07-07 13:47:00,2.10314,2.10323,2.10314,2.10323,17000000.0
2006-07-07 13:48:00,2.10321,2.10321,2.1031,2.10311,22000000.0
2006-07-07 13:50:00,2.10311,2.10336,2.10311,2.10331,15000000.0
2006-07-07 13:51:00,2.10328,2.10361,2.10323,2.10361,22000000.0
2006-07-07 13:52:00,2.10368,2.10379,2.10346,2.10359,32000000.0
2006-07-07 13:53:00,2.10364,2.1038,2.10364,2.10368,28000000.0
2006-07-07 13:54:00,2.10391,2.10391,2.10345,2.10345,31000000.0
2006-07-07 13:55:00,2.10356,2.10362,2.10352,2.10352,20000000.0
2006-07-07 13:56:00,2.1035,2.10373,2.10341,2.10341,24000000.0
2006-07-07 13:57:00,2.1037,2.10373,2.10346,2.10346,34000000.0
2006-07-07 13:58:00,2.10324,2.10324,2.10289,2.10291,16000000.0
2006-07-07 13:59:00,2.10303,2.1037,2.10303,2.10358,30000000.0
2006-07-07 14:00:00,2.10344,2.1038,2.10344,2.10368,39000000.0
2006-07-07 14:01:00,2.10356,2.10361,2.10344,2.10345,30000000.0
2006-07-07 14:02:00,2.10345,2.10391,2.10345,2.10384,19000000.0
2006-07-07 14:03:00,2.10381,2.10381,2.10355,2.10363,23000000.0
2006-07-07 14:04:00,2.10363,2.10363,2.10354,2.10354,33000000.0
2006-07-07 14:05:00,2.10343,2.10357,2.10343,2.10348,28000000.0
2006-07-07 14:06:00,2.10349,2.10366,2.10344,2.10347,31000000.0
2006-07-07 14:07:00,2.10305,2.10367,2.10305,2.10362,31000000.0
2006-07-07 14:08:00,2.10381,2.10381,2.10336,2.10336,27000000.0
2006-07-07 14:09:00,2.10331,2.10358,2.10331,2.10358,27000000.0
2006-07-07 14:10:00,2.10347,2.1036,2.10344,2.1035,24000000.0
2006-07-07 14:11:00,2.10348,2.10355,2.10339,2.10342,21000000.0
2006-07-07 14:12:00,2.10335,2.1035,2.10331,2.10332,22000000.0
2006-07-07 14:13:00,2.10345,2.10345,2.10326,2.10332,13000000.0
2006-07-07 14:14:00,2.10317,2.10318,2.10303,2.10315,21000000.0
2006-07-07 14:15:00,2.10319,2.10319,2.10241,2.10283,25000000.0
2006-07-07 14:16:00,2.10277,2.10312,2.10275,2.10291,26000000.0
2006-07-07 14:17:00,2.10317,2.10317,2.10246,2.10246,32000000.0
2006-07-07 14:18:00,2.10188,2.10188,2.10053,2.10053,27000000.0
2006-07-07 14:19:00,2.10059,2.10075,2.1001,2.1001,35000000.0
2006-07-07 14:20:00,2.10018,2.10022,2.09988,2.10017,32000000.0
2006-07-07 14:21:00,2.10016,2.10068,2.10016,2.10068,39000000.0
2006-07-07 14:22:00,2.1002,2.1002,2.09999,2.10007,22000000.0
2006-07-07 14:23:00,2.09991,2.10003,2.09973,2.10003,40000000.0
2006-07-07 14:24:00,2.10046,2.10049,2.10034,2.10043,10000000.0
2006-07-07 14:25:00,2.10037,2.10041,2.10001,2.10007,35000000.0
2006-07-07 14:26:00,2.09979,2.09979,2.09876,2.09876,18000000.0
2006-07-07 14:27:00,2.09746,2.09746,2.09713,2.09727,28000000.0
2006-07-07 14:28:00,2.09796,2.09842,2.09777,2.0978,21000000.0
2006-07-07 14:29:00,2.09738,2.09738,2.09194,2.09194,16000000.0
2006-07-07 14:30:00,2.09643,2.1028,2.09643,2.10117,25000000.0
2006-07-07 14:31:00,2.10123,2.10358,2.10123,2.10358,26000000.0
2006-07-07 14:32:00,2.10113,2.10113,2.09786,2.10081,32000000.0
2006-07-07 14:33:00,2.10139,2.1027,2.10078,2.10078,20000000.0
2006-07-07 14:34:00,2.0983,2.10037,2.0983,2.10037,25000000.0
2006-07-07 14:35:00,2.10266,2.10344,2.10255,2.10255,23000000.0
2006-07-07 14:36:00,2.1019,2.10218,2.10169,2.10202,11000000.0
2006-07-07 14:37:00,2.10244,2.10276,2.10177,2.10177,41000000.0
2006-07-07 14:38:00,2.10096,2.10096,2.09911,2.09957,54000000.0
2006-07-07 14:39:00,2.09952,2.10043,2.09952,2.10043,36000000.0
2006-07-07 14:40:00,2.10074,2.10074,2.10054,2.10074,36000000.0
2006-07-07 14:41:00,2.1011,2.1011,2.10066,2.10066,41000000.0
2006-07-07 14:42:00,2.10141,2.10141,2.10084,2.10084,19000000.0
2006-07-07 14:43:00,2.10085,2.10239,2.10085,2.10176,20000000.0
2006-07-07 14:44:00,2.10073,2.10073,2.1002,2.1002,25000000.0
2006-07-07 14:45:00,2.10011,2.10014,2.09991,2.09991,33000000.0
2006-07-07 14:46:00,2.09952,2.09972,2.09917,2.09917,11000000.0
2006-07-07 14:47:00,2.09899,2.10021,2.09899,2.10021,7000000.0
2006-07-07 14:48:00,2.10054,2.10055,2.10016,2.10016,21000000.0
2006-07-07 14:49:00,2.09948,2.0996,2.09931,2.09943,32000000.0
2006-07-07 14:50:00,2.10067,2.10135,2.10067,2.10135,33000000.0
2006-07-07 14:51:00,2.10207,2.10234,2.10181,2.10218,37000000.0
2006-07-07 14:52:00,2.10231,2.10278,2.10231,2.10269,17000000.0
2006-07-07 14:53:00,2.10232,2.10274,2.10232,2.10269,22000000.0
2006-07-07 14:54:00,2.1024,2.1024,2.10174,2.10174,17000000.0
2006-07-07 14:55:00,2.1016,2.10181,2.10148,2.10181,7000000.0
2006-07-07 14:56:00,2.10209,2.10218,2.10188,2.10188,21000000.0
2006-07-07 14:57:00,2.10217,2.10307,2.10197,2.10197,12000000.0
2006-07-07 14:58:00,2.10078,2.10111,2.10036,2.10036,31000000.0
2006-07-07 14:59:00,2.10112,2.10202,2.10112,2.10163,20000000.0
2006-07-07 15:00:00,2.10107,2.10242,2.10107,2.10242,32000000.0
2006-07-07 15:01:00,2.1027,2.1027,2.10183,2.10199,14000000.0
2006-07-07 15:02:00,2.10253,2.10319,2.10253,2.10265,26000000.0
2006-07-07 15:03:00,2.10214,2.10225,2.10177,2.10177,30000000.0
2006-07-07 15:04:00,2.10248,2.10358,2.10248,2.10358,29000000.0
2006-07-07 15:05:00,2.1034,2.10446,2.1034,2.10373,28000000.0
2006-07-07 15:06:00,2.1038,2.1038,2.10332,2.10332,16000000.0
2006-07-07 15:07:00,2.10318,2.10371,2.10304,2.10304,26000000.0
2006-07-07 15:08:00,2.10268,2.10401,2.10268,2.10401,25000000.0
2006-07-07 15:09:00,2.1043,2.1043,2.10371,2.10371,34000000.0
2006-07-07 15:10:00,2.10365,2.10389,2.10358,2.10381,36000000.0
2006-07-07 15:11:00,2.10354,2.10357,2.10324,2.10324,27000000.0
2006-07-07 15:12:00,2.10317,2.10317,2.10254,2.10296,26000000.0
2006-07-07 15:13:00,2.10201,2.10234,2.10201,2.10234,41000000.0
2006-07-07 15:14:00,2.10245,2.10298,2.10241,2.10298,30000000.0
2006-07-07 15:15:00,2.10315,2.10452,2.10315,2.10446,21000000.0
2006-07-07 15:16:00,2.10368,2.10368,2.10288,2.10357,9000000.0
2006-07-07 15:17:00,2.10347,2.10349,2.10337,2.10337,26000000.0
2006-07-07 15:18:00,2.10347,2.10388,2.10346,2.10346,10000000.0
2006-07-07 15:19:00,2.10352,2.10381,2.10352,2.10367,16000000.0
2006-07-07 15:20:00,2.10382,2.10415,2.1038,2.1038,20000000.0
2006-07-07 15:21:00,2.10369,2.10369,2.10352,2.10358,12000000.0
2006-07-07 15:22:00,2.10375,2.1039,2.10375,2.10381,22000000.0
2006-07-07 15:23:00,2.10417,2.10429,2.1039,2.1039,36000000.0
2006-07-07 15:24:00,2.10384,2.10391,2.10359,2.10359,8000000.0
2006-07-07 15:25:00,2.10341,2.10365,2.10329,2.10365,14000000.0
2006-07-07 15:26:00,2.10378,2.10409,2.10378,2.10409,40000000.0
2006-07-07 15:27:00,2.10427,2.1045,2.10421,2.1045,32000000.0
2006-07-07 15:28:00,2.10444,2.10444,2.10357,2.10357,55000000.0
2006-07-07 15:29:00,2.10351,2.10351,2.10149,2.10323,47000000.0
2006-07-07 15:30:00,2.10126,2.10342,2.10041,2.10342,71000000.0
2006-07-07 15:31:00,2.10425,2.10446,2.10418,2.10446,58000000.0
2006-07-07 15:32:00,2.10447,2.10468,2.1042,2.10468,25000000.0
2006-07-07 15:33:00,2.1046,2.1046,2.10363,2.1037,32000000.0
2006-07-07 15:34:00,2.10389,2.10438,2.10389,2.10424,22000000.0
2006-07-07 15:35:00,2.10452,2.10472,2.10447,2.10472,30000000.0
2006-07-07 15:36:00,2.10474,2.10474,2.10443,2.10443,23000000.0
2006-07-07 15:37:00,2.1043,2.10502,2.1043,2.10495,24000000.0
2006-07-07 15:38:00,2.10495,2.10504,2.10486,2.105,61000000.0
2006-07-07 15:39:00,2.1051,2.10531,2.10509,2.1052,40000000.0
2006-07-07 15:40:00,2.10471,2.10471,2.104,2.10402,37000000.0
2006-07-07 15:41:00,2.10383,2.1041,2.10382,2.1041,43000000.0
2006-07-07 15:42:00,2.10398,2.10398,2.10363,2.10379,41000000.0
2006-07-07 15:43:00,2.10414,2.10415,2.10367,2.10367,30000000.0
2006-07-07 15:44:00,2.1037,2.1037,2.10317,2.10317,29000000.0
2006-07-07 15:45:00,2.1034,2.10437,2.1034,2.10437,36000000.0
2006-07-07 15:46:00,2.10461,2.10461,2.10427,2.10445,24000000.0
2006-07-07 15:47:00,2.10455,2.10459,2.10452,2.10452,31000000.0
2006-07-07 15:48:00,2.10474,2.10509,2.10474,2.10504,33000000.0
2006-07-07 15:49:00,2.10526,2.1059,2.10505,2.1059,25000000.0
2006-07-07 15:50:00,2.10606,2.10626,2.10606,2.1061,11000000.0
2006-07-07 15:51:00,2.10614,2.10632,2.10608,2.10616,37000000.0
2006-07-07 15:52:00,2.10594,2.10594,2.1052,2.10534,23000000.0
2006-07-07 15:53:00,2.10521,2.10562,2.10521,2.10537,15000000.0
2006-07-07 15:54:00,2.10481,2.10481,2.104,2.104,26000000.0
2006-07-07 15:55:00,2.10353,2.10392,2.10353,2.10389,33000000.0
2006-07-07 15:56:00,2.10393,2.10401,2.10393,2.10401,6000000.0
2006-07-07 15:57:00,2.104,2.10408,2.10389,2.10389,34000000.0
2006-07-07 15:58:00,2.10392,2.10459,2.10392,2.10427,24000000.0
2006-07-07 15:59:00,2.10432,2.1049,2.10432,2.10479,23000000.0
2006-07-07 16:00:00,2.10515,2.10627,2.10515,2.10627,51000000.0
2006-07-07 16:01:00,2.10632,2.10639,2.10615,2.10615,31000000.0
2006-07-07 16:02:00,2.10609,2.10614,2.10583,2.10583,29000000.0
2006-07-07 16:03:00,2.10568,2.10662,2.10568,2.10654,51000000.0
2006-07-07 16:04:00,2.10658,2.10688,2.10632,2.10688,38000000.0
2006-07-07 16:05:00,2.10718,2.10718,2.10632,2.10654,37000000.0
2006-07-07 16:06:00,2.10634,2.10658,2.1061,2.10658,33000000.0
2006-07-07 16:07:00,2.10656,2.10656,2.1063,2.1063,37000000.0
2006-07-07 16:08:00,2.10656,2.10681,2.10656,2.1068,37000000.0
2006-07-07 16:09:00,2.10654,2.10655,2.10613,2.10633,44000000.0
2006-07-07 16:10:00,2.10637,2.10665,2.10637,2.10661,41000000.0
2006-07-07 16:11:00,2.1063,2.1063,2.10535,2.10535,27000000.0
2006-07-07 16:12:00,2.10534,2.10606,2.10534,2.10606,22000000.0
2006-07-07 16:13:00,2.10584,2.10594,2.10563,2.10563,38000000.0
2006-07-07 16:14:00,2.10592,2.10592,2.10512,2.10514,41000000.0
2006-07-07 16:15:00,2.10436,2.10455,2.10392,2.10455,42000000.0
2006-07-07 16:16:00,2.10413,2.10495,2.10413,2.10495,45000000.0
2006-07-07 16:17:00,2.10473,2.10514,2.10473,2.10474,22000000.0
2006-07-07 16:18:00,2.10457,2.10458,2.10425,2.10425,49000000.0
2006-07-07 16:19:00,2.10424,2.10434,2.10422,2.10431,27000000.0
2006-07-07 16:21:00,2.10439,2.10439,2.10422,2.10434,37000000.0
2006-07-07 16:22:00,2.10434,2.10458,2.10428,2.10458,50000000.0
2006-07-07 16:23:00,2.10468,2.10494,2.10468,2.10494,48000000.0
2006-07-07 16:24:00,2.10593,2.10593,2.10507,2.1052,44000000.0
2006-07-07 16:25:00,2.10512,2.10515,2.10507,2.10507,28000000.0
2006-07-07 16:26:00,2.10473,2.10473,2.10448,2.10448,41000000.0
2006-07-07 16:27:00,2.10472,2.10502,2.10443,2.10443,46000000.0
2006-07-07 16:28:00,2.10423,2.10423,2.10397,2.10401,34000000.0
2006-07-07 16:29:00,2.10385,2.10395,2.10385,2.10388,24000000.0
2006-07-07 16:30:00,2.10406,2.10431,2.10396,2.10396,43000000.0
2006-07-07 16:31:00,2.10408,2.10408,2.10378,2.10383,36000000.0
2006-07-07 16:32:00,2.10294,2.10324,2.1027,2.10324,34000000.0
2006-07-07 16:33:00,2.10334,2.10357,2.10324,2.10357,41000000.0
2006-07-07 16:34:00,2.10368,2.10368,2.10337,2.10339,29000000.0
2006-07-07 16:35:00,2.10332,2.10333,2.10315,2.10322,53000000.0
2006-07-07 16:36:00,2.10339,2.10348,2.10328,2.10335,43000000.0
2006-07-07 16:37:00,2.10327,2.10335,2.10319,2.10323,56000000.0
2006-07-07 16:38:00,2.10318,2.1032,2.10239,2.10239,34000000.0
2006-07-07 16:39:00,2.10192,2.10192,2.10165,2.10165,43000000.0
2006-07-07 16:40:00,2.10154,2.10154,2.10132,2.10152,63000000.0
2006-07-07 16:41:00,2.10122,2.10122,2.10013,2.10058,44000000.0
2006-07-07 16:42:00,2.10019,2.10025,2.10003,2.10025,57000000.0
2006-07-07 16:43:00,2.10064,2.10134,2.10064,2.10128,20000000.0
2006-07-07 16:44:00,2.10146,2.10187,2.10142,2.10176,34000000.0
2006-07-07 16:45:00,2.10181,2.10192,2.10134,2.10153,41000000.0
2006-07-07 16:46:00,2.1014,2.1014,2.10105,2.10105,59000000.0
2006-07-07 16:47:00,2.10094,2.10118,2.10072,2.10089,55000000.0
2006-07-07 16:48:00,2.10104,2.10109,2.10088,2.10109,46000000.0
2006-07-07 16:49:00,2.10102,2.10102,2.10075,2.10075,35000000.0
2006-07-07 16:50:00,2.10089,2.10099,2.10075,2.10094,45000000.0
2006-07-07 16:51:00,2.10137,2.10137,2.10096,2.10096,30000000.0
2006-07-07 16:52:00,2.10096,2.10117,2.10087,2.10117,30000000.0
2006-07-07 16:53:00,2.10121,2.10128,2.10106,2.10128,19000000.0
2006-07-07 16:54:00,2.10121,2.10121,2.09955,2.09964,18000000.0
2006-07-07 16:55:00,2.09943,2.1001,2.09943,2.1001,40000000.0
2006-07-07 16:56:00,2.09997,2.10005,2.09982,2.10005,37000000.0
2006-07-07 16:57:00,2.1001,2.10066,2.1001,2.10066,17000000.0
2006-07-07 16:58:00,2.10085,2.10106,2.10085,2.10104,45000000.0
2006-07-07 16:59:00,2.10059,2.10059,2.0986,2.0986,39000000.0
2006-07-07 17:00:00,2.09812,2.09906,2.09812,2.09874,47000000.0
2006-07-07 17:01:00,2.09917,2.09919,2.0989,2.09892,26000000.0
2006-07-07 17:02:00,2.09899,2.09956,2.09899,2.09951,33000000.0
2006-07-07 17:03:00,2.09968,2.10012,2.09947,2.10012,33000000.0
2006-07-07 17:04:00,2.10073,2.10167,2.10073,2.10167,37000000.0
2006-07-07 17:05:00,2.10162,2.10167,2.10158,2.10158,35000000.0
2006-07-07 17:06:00,2.10165,2.10167,2.10132,2.10132,46000000.0
2006-07-07 17:07:00,2.10119,2.10125,2.10078,2.10083,33000000.0
2006-07-07 17:08:00,2.10077,2.10102,2.10077,2.10099,45000000.0
2006-07-07 17:09:00,2.10091,2.10091,2.10068,2.10068,47000000.0
2006-07-07 17:10:00,2.10062,2.1013,2.10062,2.1013,6000000.0
2006-07-07 17:11:00,2.10154,2.10154,2.10117,2.10117,44000000.0
2006-07-07 17:12:00,2.10119,2.10119,2.1009,2.10097,23000000.0
2006-07-07 17:13:00,2.10135,2.10177,2.10135,2.10172,35000000.0
2006-07-07 17:14:00,2.10194,2.1022,2.10194,2.10205,27000000.0
2006-07-07 17:15:00,2.102,2.10202,2.10135,2.10135,26000000.0
2006-07-07 17:16:00,2.10095,2.10108,2.10095,2.10108,27000000.0
2006-07-07 17:17:00,2.1011,2.1011,2.101,2.10104,38000000.0
2006-07-07 17:18:00,2.10067,2.10067,2.10012,2.10048,29000000.0
2006-07-07 17:19:00,2.10029,2.10033,2.1002,2.10028,19000000.0
2006-07-07 17:20:00,2.1004,2.10047,2.10032,2.10032,29000000.0
2006-07-07 17:21:00,2.10053,2.10135,2.10053,2.10135,26000000.0
2006-07-07 17:23:00,2.1013,2.10135,2.10085,2.10085,32000000.0
2006-07-07 17:24:00,2.10076,2.10094,2.1007,2.10083,23000000.0
2006-07-07 17:25:00,2.10121,2.10123,2.10089,2.10089,20000000.0
2006-07-07 17:26:00,2.10088,2.10096,2.10081,2.1009,18000000.0
2006-07-07 17:27:00,2.10097,2.10101,2.10082,2.10094,44000000.0
2006-07-07 17:28:00,2.10096,2.10105,2.10083,2.10087,39000000.0
2006-07-07 17:30:00,2.10082,2.10087,2.10056,2.10078,61000000.0
2006-07-07 17:31:00,2.10078,2.10107,2.10078,2.10082,62000000.0
2006-07-07 17:32:00,2.10068,2.10069,2.10048,2.10048,54000000.0
2006-07-07 17:33:00,2.10061,2.10108,2.10061,2.10108,64000000.0
2006-07-07 17:34:00,2.10153,2.10178,2.10132,2.10178,60000000.0
2006-07-07 17:35:00,2.1019,2.10419,2.1019,2.10311,43000000.0
2006-07-07 17:36:00,2.10329,2.10329,2.10256,2.10256,58000000.0
2006-07-07 17:37:00,2.10217,2.10246,2.10217,2.10246,47000000.0
2006-07-07 17:38:00,2.10222,2.10225,2.10209,2.10223,44000000.0
2006-07-07 17:39:00,2.10234,2.10234,2.10159,2.10159,41000000.0
2006-07-07 17:40:00,2.10212,2.10216,2.10196,2.10197,59000000.0
2006-07-07 17:41:00,2.102,2.10205,2.10174,2.10176,50000000.0
2006-07-07 17:42:00,2.10121,2.10121,2.10056,2.10056,37000000.0
2006-07-07 17:43:00,2.10052,2.10077,2.10052,2.10077,33000000.0
2006-07-07 17:44:00,2.10081,2.10112,2.10081,2.10099,46000000.0
2006-07-07 17:45:00,2.10143,2.10219,2.10142,2.10158,49000000.0
2006-07-07 17:46:00,2.10161,2.10254,2.10161,2.10247,56000000.0
2006-07-07 17:47:00,2.10275,2.10275,2.10227,2.10261,65000000.0
2006-07-07 17:48:00,2.10251,2.10251,2.10148,2.10166,61000000.0
2006-07-07 17:49:00,2.10219,2.10252,2.10219,2.10239,72000000.0
2006-07-07 17:50:00,2.10249,2.10261,2.10222,2.1024,53000000.0
2006-07-07 17:51:00,2.10249,2.10272,2.1024,2.10267,54000000.0
2006-07-07 17:52:00,2.10276,2.10285,2.10276,2.10282,51000000.0
2006-07-07 17:53:00,2.10305,2.1033,2.10304,2.1033,42000000.0
2006-07-07 17:54:00,2.10343,2.10346,2.10339,2.10341,32000000.0
2006-07-07 17:55:00,2.10335,2.10335,2.10286,2.10286,32000000.0
2006-07-07 17:56:00,2.10182,2.10198,2.10182,2.10187,47000000.0
2006-07-07 17:57:00,2.10207,2.10244,2.10207,2.10244,34000000.0
2006-07-07 17:58:00,2.10248,2.10284,2.10248,2.1025,44000000.0
2006-07-07 17:59:00,2.10249,2.10297,2.10249,2.10296,39000000.0
2006-07-07 18:00:00,2.10308,2.10337,2.10308,2.1031,32000000.0
2006-07-07 18:01:00,2.10301,2.10306,2.10277,2.10306,52000000.0
2006-07-07 18:02:00,2.10323,2.10364,2.10323,2.10334,30000000.0
2006-07-07 18:03:00,2.10337,2.10404,2.10337,2.10404,38000000.0
2006-07-07 18:04:00,2.10455,2.10479,2.10455,2.10455,38000000.0
2006-07-07 18:05:00,2.10412,2.10412,2.10392,2.104,36000000.0
2006-07-07 18:06:00,2.10375,2.10375,2.10303,2.10323,32000000.0
2006-07-07 18:07:00,2.103,2.103,2.102,2.102,38000000.0
2006-07-07 18:08:00,2.10175,2.10175,2.10088,2.10088,56000000.0
2006-07-07 18:09:00,2.10065,2.10069,2.10049,2.1005,34000000.0
2006-07-07 18:10:00,2.10014,2.10024,2.09941,2.09941,26000000.0
2006-07-07 18:11:00,2.09903,2.09977,2.09903,2.09977,34000000.0
2006-07-07 18:12:00,2.09988,2.10048,2.09988,2.10048,24000000.0
2006-07-07 18:13:00,2.10079,2.10111,2.10079,2.10111,30000000.0
2006-07-07 18:14:00,2.10106,2.10107,2.10078,2.10078,22000000.0
2006-07-07 18:16:00,2.10027,2.10037,2.1002,2.10023,66000000.0
2006-07-07 18:17:00,2.10024,2.10046,2.10014,2.10046,60000000.0
2006-07-07 18:18:00,2.10044,2.10054,2.10039,2.10049,33000000.0
2006-07-07 18:19:00,2.10022,2.10035,2.10013,2.10031,46000000.0
2006-07-07 18:20:00,2.10044,2.10047,2.1003,2.1003,61000000.0
2006-07-07 18:21:00,2.10015,2.10015,2.0999,2.10001,37000000.0
2006-07-07 18:22:00,2.09999,2.10005,2.09986,2.10001,49000000.0
2006-07-07 18:23:00,2.0998,2.0998,2.09936,2.09953,34000000.0
2006-07-07 18:24:00,2.09945,2.09993,2.09945,2.09993,47000000.0
2006-07-07 18:25:00,2.09993,2.09993,2.09963,2.09969,31000000.0
2006-07-07 18:26:00,2.0998,2.10113,2.0998,2.10113,43000000.0
2006-07-07 18:27:00,2.10218,2.10297,2.10218,2.10228,35000000.0
2006-07-07 18:28:00,2.10167,2.10167,2.10026,2.10026,18000000.0
2006-07-07 18:29:00,2.10011,2.10033,2.10011,2.10032,24000000.0
2006-07-07 18:30:00,2.10095,2.10182,2.10095,2.10182,32000000.0
2006-07-07 18:31:00,2.1019,2.1019,2.1016,2.1017,46000000.0
2006-07-07 18:32:00,2.1016,2.10163,2.10136,2.10141,55000000.0
2006-07-07 18:33:00,2.10154,2.10154,2.1014,2.10147,29000000.0
2006-07-07 18:34:00,2.10142,2.10142,2.10129,2.10138,32000000.0
2006-07-07 18:35:00,2.10097,2.10138,2.10097,2.10137,47000000.0
2006-07-07 18:36:00,2.10148,2.10187,2.10139,2.10187,65000000.0
2006-07-07 18:37:00,2.10202,2.1022,2.10202,2.10207,63000000.0
2006-07-07 18:38:00,2.10207,2.10214,2.10206,2.10211,61000000.0
2006-07-07 18:39:00,2.10197,2.10344,2.10197,2.10344,37000000.0
2006-07-07 18:40:00,2.10422,2.10472,2.1042,2.10472,52000000.0
2006-07-07 18:41:00,2.10416,2.10431,2.10387,2.10431,68000000.0
2006-07-07 18:42:00,2.10437,2.1046,2.10388,2.10388,40000000.0
2006-07-07 18:43:00,2.10376,2.10476,2.10376,2.10476,39000000.0
2006-07-07 18:44:00,2.10475,2.10475,2.10405,2.10405,33000000.0
2006-07-07 18:45:00,2.10388,2.10403,2.10376,2.10401,57000000.0
2006-07-07 18:48:00,2.10403,2.10403,2.10396,2.10398,26000000.0
2006-07-07 18:50:00,2.1039,2.1039,2.10376,2.10388,37000000.0
2006-07-07 18:52:00,2.10389,2.10394,2.10381,2.10393,33000000.0
2006-07-07 18:53:00,2.10396,2.10418,2.10379,2.10418,31000000.0
2006-07-07 18:54:00,2.10413,2.10423,2.10409,2.10423,11000000.0
2006-07-07 18:56:00,2.10419,2.10449,2.10419,2.10449,16000000.0
2006-07-07 18:58:00,2.10499,2.10499,2.10472,2.10498,19000000.0
2006-07-07 18:59:00,2.10494,2.10495,2.10409,2.10409,26000000.0
2006-07-07 19:00:00,2.10438,2.10462,2.10438,2.10457,12000000.0
2006-07-07 19:01:00,2.10461,2.1048,2.10457,2.10457,18000000.0
2006-07-07 19:02:00,2.10457,2.10471,2.10456,2.10462,23000000.0
2006-07-07 19:03:00,2.10454,2.10454,2.10416,2.10416,21000000.0
2006-07-07 19:04:00,2.10368,2.10377,2.10326,2.10326,55000000.0
2006-07-07 19:05:00,2.10309,2.10323,2.10285,2.10285,42000000.0
2006-07-07 19:06:00,2.10265,2.10282,2.10257,2.10269,63000000.0
2006-07-07 19:07:00,2.10285,2.10336,2.10284,2.10336,39000000.0
2006-07-07 19:09:00,2.10351,2.10369,2.10335,2.1035,56000000.0
2006-07-07 19:10:00,2.10351,2.10369,2.10351,2.10362,27000000.0
2006-07-07 19:11:00,2.10364,2.10371,2.10348,2.10361,36000000.0
2006-07-07 19:12:00,2.10361,2.10367,2.1036,2.10366,25000000.0
2006-07-07 19:13:00,2.10362,2.10368,2.10339,2.10368,23000000.0
2006-07-07 19:14:00,2.10367,2.10367,2.10354,2.10362,37000000.0
2006-07-07 19:15:00,2.10365,2.10374,2.10358,2.10373,17000000.0
2006-07-07 19:16:00,2.10386,2.10391,2.10385,2.10391,23000000.0
2006-07-07 19:17:00,2.10403,2.10408,2.10403,2.10405,17000000.0
2006-07-07 19:18:00,2.10399,2.10399,2.10389,2.1039,30000000.0
2006-07-07 19:19:00,2.10383,2.10397,2.10381,2.10397,36000000.0
2006-07-07 19:20:00,2.10393,2.10406,2.10392,2.10406,23000000.0
2006-07-07 19:21:00,2.104,2.104,2.10391,2.10395,21000000.0
2006-07-07 19:22:00,2.10393,2.10393,2.10368,2.10388,25000000.0
2006-07-07 19:23:00,2.10402,2.1041,2.10402,2.10408,12000000.0
2006-07-07 19:24:00,2.10406,2.10418,2.10393,2.10406,39000000.0
2006-07-07 19:25:00,2.10392,2.10395,2.10372,2.10372,49000000.0
2006-07-07 19:26:00,2.10318,2.10318,2.10218,2.10218,48000000.0
2006-07-07 19:27:00,2.10168,2.10204,2.10136,2.10136,51000000.0
2006-07-07 19:28:00,2.1014,2.1014,2.10094,2.10094,40000000.0
2006-07-07 19:29:00,2.10088,2.10131,2.10085,2.10109,28000000.0
2006-07-07 19:30:00,2.10115,2.10115,2.10083,2.10091,32000000.0
2006-07-07 19:31:00,2.10087,2.10119,2.10087,2.10093,28000000.0
2006-07-07 19:33:00,2.10106,2.10108,2.10098,2.10101,14000000.0
2006-07-07 19:34:00,2.10099,2.10099,2.1007,2.10087,49000000.0
2006-07-07 19:35:00,2.10089,2.10101,2.10087,2.10101,28000000.0
2006-07-07 19:36:00,2.10107,2.10116,2.10107,2.10116,16000000.0
2006-07-07 19:37:00,2.10102,2.10102,2.10063,2.10063,26000000.0
2006-07-07 19:39:00,2.10058,2.10102,2.10058,2.10075,13000000.0
2006-07-07 19:41:00,2.10066,2.10066,2.10033,2.1004,17000000.0
2006-07-07 19:42:00,2.10073,2.10108,2.1007,2.10108,19000000.0
2006-07-07 19:43:00,2.10132,2.10177,2.10132,2.10177,21000000.0
2006-07-07 19:45:00,2.10194,2.10201,2.10167,2.10185,33000000.0
2006-07-07 19:46:00,2.10183,2.10219,2.10181,2.10197,18000000.0
2006-07-07 19:47:00,2.10197,2.10203,2.10194,2.10199,22000000.0
2006-07-07 19:48:00,2.10203,2.10203,2.10189,2.10199,18000000.0
2006-07-07 19:49:00,2.10196,2.10205,2.10191,2.10191,27000000.0
2006-07-07 19:51:00,2.10178,2.10178,2.09983,2.10153,7000000.0
2006-07-07 19:52:00,2.10141,2.10141,2.10108,2.1013,15000000.0
2006-07-07 19:53:00,2.10127,2.10161,2.10118,2.10161,21000000.0
2006-07-07 19:54:00,2.1017,2.10176,2.10166,2.10166,9000000.0
2006-07-07 19:55:00,2.10164,2.10171,2.10144,2.10169,30000000.0
2006-07-07 19:56:00,2.10179,2.10179,2.10169,2.10174,20000000.0
2006-07-07 19:57:00,2.10168,2.10168,2.10141,2.10141,12000000.0
2006-07-07 19:58:00,2.10135,2.10135,2.10127,2.1013,13000000.0
2006-07-07 19:59:00,2.10126,2.1013,2.10107,2.10123,31000000.0
2006-07-07 20:00:00,2.1013,2.10134,2.10123,2.10128,23000000.0
2006-07-07 20:01:00,2.10115,2.10115,2.10099,2.10102,13000000.0
2006-07-07 20:02:00,2.101,2.101,2.10078,2.1009,20000000.0
2006-07-07 20:03:00,2.10078,2.10085,2.10061,2.10061,18000000.0
2006-07-07 20:04:00,2.10044,2.10074,2.10044,2.10071,27000000.0
2006-07-07 20:05:00,2.10051,2.10063,2.10043,2.10047,23000000.0
2006-07-07 20:06:00,2.10029,2.10029,2.09984,2.09988,13000000.0
2006-07-07 20:07:00,2.09941,2.09941,2.09864,2.09864,29000000.0
2006-07-07 20:08:00,2.09842,2.09842,2.09767,2.09767,15000000.0
2006-07-07 20:09:00,2.0968,2.09685,2.09621,2.09668,17000000.0
2006-07-07 20:10:00,2.09682,2.09704,2.09682,2.09686,8000000.0
2006-07-07 20:11:00,2.09678,2.09763,2.09678,2.09753,10000000.0
2006-07-07 20:12:00,2.09726,2.09737,2.09719,2.09737,15000000.0
2006-07-07 20:13:00,2.09769,2.09856,2.09769,2.09856,17000000.0
2006-07-07 20:14:00,2.09844,2.09861,2.09833,2.09861,15000000.0
2006-07-07 20:15:00,2.09877,2.09877,2.09815,2.09815,10000000.0
2006-07-07 20:16:00,2.0977,2.09798,2.0977,2.09798,22000000.0
2006-07-07 20:17:00,2.09804,2.09807,2.0973,2.09764,7000000.0
2006-07-07 20:18:00,2.09778,2.09782,2.09763,2.09763,24000000.0
2006-07-07 20:19:00,2.09813,2.09872,2.09813,2.09872,9000000.0
2006-07-07 20:20:00,2.09887,2.09909,2.09887,2.09909,14000000.0
2006-07-07 20:21:00,2.09923,2.0993,2.09903,2.09904,7000000.0
2006-07-07 20:22:00,2.09948,2.09956,2.09948,2.09951,12000000.0
2006-07-07 20:23:00,2.09931,2.09931,2.09865,2.09882,8000000.0
2006-07-07 20:24:00,2.09865,2.09881,2.09863,2.09869,15000000.0
2006-07-07 20:28:00,2.09875,2.09901,2.09875,2.09901,7000000.0
2006-07-07 20:29:00,2.09886,2.0991,2.09844,2.09844,20000000.0
2006-07-07 20:30:00,2.0986,2.09899,2.09857,2.09886,27000000.0
2006-07-07 20:31:00,2.09935,2.09935,2.09914,2.09914,4000000.0
2006-07-07 20:33:00,2.09914,2.09928,2.09906,2.09928,14000000.0
2006-07-07 20:34:00,2.09932,2.09932,2.09913,2.09914,28000000.0
2006-07-07 20:35:00,2.09916,2.09927,2.09913,2.0992,23000000.0
2006-07-07 20:36:00,2.09958,2.09963,2.09948,2.09963,11000000.0
2006-07-07 20:37:00,2.09849,2.0986,2.09813,2.0986,7000000.0
2006-07-07 20:38:00,2.0977,2.09782,2.09764,2.09769,10000000.0
2006-07-07 20:39:00,2.09769,2.09802,2.09769,2.09776,9000000.0
2006-07-07 20:40:00,2.09734,2.09734,2.09692,2.09692,8000000.0
2006-07-07 20:41:00,2.09677,2.09677,2.09659,2.09664,8000000.0
2006-07-07 20:42:00,2.0966,2.09677,2.09657,2.09659,15000000.0
2006-07-07 20:43:00,2.09679,2.0971,2.09679,2.0971,12000000.0
2006-07-07 20:44:00,2.0971,2.09719,2.09703,2.09703,7000000.0
2006-07-07 20:45:00,2.09713,2.09718,2.0969,2.09696,12000000.0
2006-07-07 20:46:00,2.09696,2.09696,2.09667,2.09687,9000000.0
2006-07-07 20:47:00,2.09726,2.09741,2.09726,2.09739,11000000.0
2006-07-07 20:48:00,2.09725,2.09774,2.09699,2.09699,11000000.0
2006-07-07 20:49:00,2.09661,2.09681,2.09661,2.09678,18000000.0
2006-07-07 20:50:00,2.09672,2.09672,2.09648,2.09648,7000000.0
2006-07-07 20:51:00,2.09683,2.09684,2.09664,2.09667,18000000.0
2006-07-07 20:52:00,2.09669,2.09674,2.09667,2.09674,15000000.0
2006-07-07 20:53:00,2.0968,2.0968,2.09671,2.09672,8000000.0
2006-07-07 20:54:00,2.09671,2.09682,2.09671,2.09676,10000000.0
2006-07-07 20:55:00,2.09666,2.09675,2.09664,2.09675,5000000.0
2006-07-07 20:56:00,2.09663,2.09663,2.0958,2.0958,8000000.0
2006-07-07 20:57:00,2.09572,2.09639,2.09572,2.09639,18000000.0
2006-07-07 20:58:00,2.09651,2.0966,2.09611,2.09611,14000000.0
2006-07-07 20:59:00,2.09601,2.09625,2.09601,2.09625,8000000.0
2006-07-07 21:00:00,2.09667,2.09667,2.09648,2.09652,7000000.0
2006-07-07 21:01:00,2.09663,2.09665,2.09655,2.09659,16000000.0
2006-07-07 21:02:00,2.09648,2.09678,2.09648,2.09671,8000000.0
2006-07-07 21:03:00,2.0967,2.0967,2.09656,2.09668,13000000.0
2006-07-07 21:04:00,2.0967,2.09685,2.09669,2.09685,8000000.0
2006-07-07 21:05:00,2.09674,2.09674,2.09636,2.09636,11000000.0
2006-07-07 21:06:00,2.09626,2.0963,2.09616,2.0962,8000000.0
2006-07-07 21:08:00,2.09627,2.09635,2.0961,2.0961,11000000.0
2006-07-07 21:09:00,2.09613,2.09613,2.09603,2.09603,9000000.0
2006-07-07 21:10:00,2.09619,2.09634,2.09612,2.09634,10000000.0
2006-07-07 21:11:00,2.0963,2.09643,2.0963,2.09633,8000000.0
2006-07-07 21:12:00,2.09699,2.09802,2.09496,2.09496,10000000.0
2006-07-07 21:13:00,2.09633,2.09646,2.09628,2.09628,8000000.0
2006-07-07 21:15:00,2.09614,2.09618,2.09603,2.09603,11000000.0
2006-07-07 21:16:00,2.09609,2.09609,2.09592,2.09592,9000000.0
2006-07-07 21:17:00,2.09599,2.09606,2.09581,2.09581,7000000.0
2006-07-07 21:18:00,2.09567,2.09572,2.09566,2.09572,7000000.0
2006-07-07 21:19:00,2.09571,2.09587,2.09566,2.09581,8000000.0
2006-07-07 21:22:00,2.09596,2.09602,2.09591,2.09602,7000000.0
2006-07-07 21:26:00,2.09607,2.09612,2.09598,2.09598,5000000.0
2006-07-07 21:27:00,2.09605,2.09609,2.09605,2.09607,6000000.0
2006-07-07 21:28:00,2.09613,2.09621,2.09608,2.09621,20000000.0
2006-07-07 21:29:00,2.09616,2.09616,2.0959,2.09606,8000000.0
2006-07-07 21:30:00,2.09602,2.09611,2.09602,2.09611,9000000.0
2006-07-07 21:31:00,2.09623,2.09635,2.09604,2.09605,7000000.0
2006-07-07 21:34:00,2.09593,2.09602,2.09593,2.09602,10000000.0
2006-07-07 21:35:00,2.09608,2.09618,2.09605,2.09618,11000000.0
2006-07-07 21:36:00,2.09618,2.09618,2.09597,2.09599,11000000.0
2006-07-07 21:37:00,2.09599,2.09603,2.09587,2.09603,11000000.0
2006-07-07 21:39:00,2.0959,2.09603,2.09585,2.09603,18000000.0
2006-07-07 21:42:00,2.09619,2.09631,2.09619,2.09622,7000000.0
2006-07-07 21:43:00,2.09625,2.09633,2.0962,2.09626,11000000.0
2006-07-07 21:45:00,2.09618,2.09633,2.09618,2.09625,7000000.0
2006-07-07 21:48:00,2.09621,2.09627,2.09619,2.09627,7000000.0
2006-07-07 21:50:00,2.09619,2.09619,2.09601,2.09611,10000000.0
2006-07-07 21:52:00,2.09601,2.09611,2.09587,2.09611,7000000.0
2006-07-07 21:53:00,2.09608,2.09612,2.09593,2.09593,8000000.0
2006-07-07 21:55:00,2.09611,2.09611,2.09599,2.096,11000000.0
2006-07-07 21:56:00,2.09589,2.096,2.09589,2.096,6000000.0
2006-07-07 21:57:00,2.09585,2.09598,2.09581,2.09584,13000000.0
2006-07-07 21:58:00,2.0958,2.09595,2.0958,2.09595,6000000.0
2006-07-07 21:59:00,2.09586,2.09588,2.09571,2.09574,25000000.0
2006-07-07 22:00:00,2.09578,2.09588,2.09573,2.09577,12000000.0
2006-07-07 22:01:00,2.09593,2.09597,2.09583,2.09597,6000000.0
2006-07-07 22:02:00,2.09592,2.09595,2.09585,2.09595,11000000.0
2006-07-07 22:03:00,2.096,2.09617,2.096,2.09617,9000000.0
2006-07-07 22:04:00,2.09614,2.09614,2.09573,2.09573,11000000.0
2006-07-07 22:05:00,2.09592,2.09594,2.09586,2.09588,5000000.0
2006-07-07 22:06:00,2.09574,2.09585,2.09568,2.09578,8000000.0
2006-07-07 22:07:00,2.09562,2.09569,2.09561,2.09564,15000000.0
2006-07-07 22:08:00,2.09558,2.09568,2.09548,2.09568,6000000.0
2006-07-07 22:10:00,2.09568,2.09568,2.09551,2.09551,9000000.0
2006-07-07 22:11:00,2.09559,2.09559,2.09536,2.09545,8000000.0
2006-07-07 22:12:00,2.09522,2.09533,2.09521,2.09527,15000000.0
2006-07-07 22:13:00,2.09531,2.09541,2.09531,2.09541,10000000.0
2006-07-07 22:14:00,2.09532,2.09532,2.09526,2.09526,13000000.0
2006-07-07 22:15:00,2.09536,2.09548,2.09536,2.09545,7000000.0
2006-07-07 22:16:00,2.09523,2.09542,2.09522,2.09538,8000000.0
2006-07-07 22:17:00,2.09528,2.09535,2.09527,2.09535,16000000.0
2006-07-07 22:18:00,2.09546,2.09546,2.09532,2.09538,5000000.0
2006-07-07 22:20:00,2.09514,2.09537,2.09484,2.09527,7000000.0
2006-07-07 22:21:00,2.0951,2.0951,2.09501,2.09506,11000000.0
2006-07-07 22:22:00,2.09509,2.09509,2.09476,2.09481,8000000.0
2006-07-07 22:23:00,2.09495,2.09506,2.09491,2.09491,15000000.0
2006-07-07 22:24:00,2.09478,2.09498,2.09478,2.09487,10000000.0
2006-07-07 22:26:00,2.09516,2.09525,2.09502,2.09514,10000000.0
2006-07-07 22:27:00,2.09498,2.09498,2.09485,2.09485,10000000.0
2006-07-07 22:28:00,2.09493,2.09493,2.09488,2.09492,8000000.0
2006-07-07 22:29:00,2.09481,2.09494,2.09481,2.09494,7000000.0
2006-07-07 22:30:00,2.09513,2.09513,2.09502,2.09502,5000000.0
2006-07-07 22:31:00,2.09503,2.09519,2.09501,2.09501,7000000.0
2006-07-07 22:40:00,2.09501,2.09503,2.09478,2.09478,9000000.0
2006-07-07 22:41:00,2.09462,2.09486,2.09462,2.09486,16000000.0
2006-07-07 22:42:00,2.09494,2.09508,2.09493,2.09494,9000000.0
2006-07-07 22:43:00,2.095,2.09508,2.09497,2.09508,11000000.0
2006-07-07 22:44:00,2.09498,2.09498,2.09486,2.09486,8000000.0
2006-07-07 22:45:00,2.09488,2.09498,2.09488,2.09498,12000000.0
2006-07-07 22:47:00,2.09484,2.09484,2.09476,2.09476,16000000.0
2006-07-07 22:48:00,2.09494,2.09504,2.0949,2.09495,11000000.0
2006-07-07 22:49:00,2.09482,2.09483,2.09476,2.09476,12000000.0
2006-07-07 22:50:00,2.09479,2.09494,2.09473,2.09473,16000000.0
2006-07-07 22:51:00,2.0949,2.09494,2.0948,2.09483,7000000.0
2006-07-07 22:52:00,2.09498,2.095,2.09482,2.0949,5000000.0
2006-07-07 22:56:00,2.09483,2.09496,2.09483,2.09496,8000000.0
2006-07-07 22:57:00,2.09483,2.09499,2.09455,2.09488,10000000.0
2006-07-07 22:58:00,2.09505,2.09505,2.09488,2.095,7000000.0
2006-07-09 23:58:00,2.0951,2.09563,2.0951,2.09551,8000000.0
2006-07-10 00:00:00,2.09592,2.09598,2.09571,2.09583,7000000.0
2006-07-10 00:01:00,2.09584,2.0959,2.09576,2.0959,8000000.0
2006-07-10 00:02:00,2.09595,2.09595,2.09535,2.09541,9000000.0
2006-07-10 00:03:00,2.09581,2.0959,2.09579,2.0959,5000000.0
2006-07-10 00:04:00,2.0957,2.09585,2.0957,2.09585,10000000.0
2006-07-10 00:05:00,2.09616,2.09616,2.09576,2.09578,9000000.0
2006-07-10 00:06:00,2.09595,2.09616,2.09595,2.09616,8000000.0
2006-07-10 00:07:00,2.09646,2.09654,2.09624,2.09643,9000000.0
2006-07-10 00:08:00,2.09619,2.09629,2.09616,2.09616,8000000.0
2006-07-10 00:10:00,2.09615,2.09615,2.09583,2.09583,23000000.0
2006-07-10 00:11:00,2.09603,2.09619,2.09601,2.09619,11000000.0
2006-07-10 00:12:00,2.09615,2.09615,2.09578,2.09578,9000000.0
2006-07-10 00:13:00,2.09578,2.0958,2.09573,2.09575,8000000.0
2006-07-10 00:14:00,2.0956,2.09575,2.0956,2.09575,7000000.0
2006-07-10 00:15:00,2.09568,2.09568,2.09534,2.0956,10000000.0
2006-07-10 00:16:00,2.09543,2.09549,2.09542,2.09549,9000000.0
2006-07-10 00:17:00,2.09567,2.09586,2.09564,2.09576,7000000.0
2006-07-10 00:18:00,2.09557,2.09557,2.09545,2.0955,8000000.0
2006-07-10 00:19:00,2.09579,2.09588,2.09571,2.09588,11000000.0
2006-07-10 00:20:00,2.09576,2.09582,2.09559,2.09559,9000000.0
2006-07-10 00:22:00,2.09557,2.09557,2.09543,2.09551,6000000.0
2006-07-10 00:23:00,2.09559,2.09579,2.09559,2.09579,7000000.0
2006-07-10 00:24:00,2.09574,2.09594,2.09572,2.0958,8000000.0
2006-07-10 00:29:00,2.09591,2.09592,2.09576,2.09588,6000000.0
2006-07-10 00:31:00,2.09584,2.09584,2.09566,2.09566,7000000.0
2006-07-10 00:36:00,2.09562,2.09569,2.09557,2.09569,5000000.0
2006-07-10 00:37:00,2.09566,2.09574,2.09556,2.09566,6000000.0
2006-07-10 00:38:00,2.09552,2.09559,2.09547,2.09547,7000000.0
2006-07-10 00:39:00,2.09558,2.09564,2.09552,2.09556,10000000.0
2006-07-10 00:40:00,2.09563,2.09586,2.09563,2.09576,7000000.0
2006-07-10 00:42:00,2.09567,2.09567,2.09557,2.09559,8000000.0
2006-07-10 00:43:00,2.09542,2.09547,2.09526,2.09547,5000000.0
2006-07-10 00:44:00,2.09568,2.09579,2.09519,2.09563,11000000.0
2006-07-10 00:49:00,2.09574,2.09605,2.09574,2.09602,5000000.0
2006-07-10 00:50:00,2.09589,2.09607,2.09587,2.09601,10000000.0
2006-07-10 00:53:00,2.09587,2.09604,2.09577,2.09588,11000000.0
2006-07-10 00:54:00,2.09571,2.09571,2.09537,2.09537,10000000.0
2006-07-10 00:55:00,2.0956,2.09566,2.09553,2.09561,7000000.0
2006-07-10 00:56:00,2.09569,2.09585,2.09566,2.09577,6000000.0
2006-07-10 00:57:00,2.09578,2.09582,2.0957,2.09579,8000000.0
2006-07-10 00:58:00,2.09592,2.09592,2.09582,2.09582,10000000.0
2006-07-10 00:59:00,2.09582,2.09592,2.09581,2.09592,7000000.0
2006-07-10 01:01:00,2.09596,2.09612,2.0958,2.09582,12000000.0
2006-07-10 01:02:00,2.09585,2.09618,2.09585,2.09608,8000000.0
2006-07-10 01:03:00,2.09621,2.09636,2.09613,2.09623,7000000.0
2006-07-10 01:05:00,2.09626,2.09626,2.09616,2.09625,7000000.0
2006-07-10 01:06:00,2.09627,2.09633,2.09621,2.09631,8000000.0
2006-07-10 01:07:00,2.09634,2.09652,2.09634,2.09646,11000000.0
2006-07-10 01:08:00,2.09646,2.09646,2.09621,2.09641,10000000.0
2006-07-10 01:09:00,2.09657,2.09677,2.09646,2.09677,8000000.0
2006-07-10 01:10:00,2.09678,2.09692,2.09665,2.09692,10000000.0
2006-07-10 01:11:00,2.09695,2.09704,2.09689,2.09692,11000000.0
2006-07-10 01:12:00,2.097,2.097,2.09677,2.09692,8000000.0
2006-07-10 01:14:00,2.09699,2.09699,2.09685,2.09699,10000000.0
2006-07-10 01:17:00,2.09684,2.09713,2.09673,2.09673,11000000.0
2006-07-10 01:19:00,2.09703,2.09703,2.09674,2.09674,11000000.0
2006-07-10 01:21:00,2.09665,2.09665,2.09584,2.09584,7000000.0
2006-07-10 01:22:00,2.09539,2.09559,2.09482,2.09482,7000000.0
2006-07-10 01:23:00,2.09433,2.09442,2.09423,2.09442,8000000.0
2006-07-10 01:24:00,2.09463,2.0949,2.09463,2.09483,7000000.0
2006-07-10 01:26:00,2.09483,2.09506,2.09483,2.09488,14000000.0
2006-07-10 01:27:00,2.09514,2.09514,2.09465,2.09465,15000000.0
2006-07-10 01:28:00,2.09448,2.09484,2.09445,2.09484,9000000.0
2006-07-10 01:29:00,2.09468,2.09488,2.09468,2.0947,10000000.0
2006-07-10 01:30:00,2.09473,2.09488,2.09468,2.09476,10000000.0
2006-07-10 01:31:00,2.09475,2.09475,2.09456,2.09475,7000000.0
2006-07-10 01:32:00,2.09493,2.09493,2.09472,2.09478,18000000.0
2006-07-10 01:33:00,2.09476,2.09476,2.09465,2.09476,6000000.0
2006-07-10 01:34:00,2.0949,2.09499,2.09481,2.09498,16000000.0
2006-07-10 01:35:00,2.09496,2.09496,2.09475,2.09487,8000000.0
2006-07-10 01:36:00,2.09489,2.09489,2.09473,2.09473,9000000.0
2006-07-10 01:37:00,2.09491,2.09494,2.09464,2.09479,10000000.0
2006-07-10 01:38:00,2.09499,2.09499,2.09474,2.09485,12000000.0
2006-07-10 01:39:00,2.09489,2.09501,2.09489,2.09499,12000000.0
2006-07-10 01:40:00,2.09498,2.09509,2.09491,2.09509,7000000.0
2006-07-10 01:42:00,2.09525,2.09525,2.09491,2.09491,7000000.0
2006-07-10 01:46:00,2.09478,2.09479,2.09463,2.09472,7000000.0
2006-07-10 01:47:00,2.09458,2.09461,2.09448,2.09451,14000000.0
2006-07-10 01:48:00,2.09515,2.0953,2.09515,2.09523,7000000.0
2006-07-10 01:49:00,2.09524,2.09524,2.09514,2.09516,8000000.0
2006-07-10 01:50:00,2.09515,2.09521,2.09513,2.09518,10000000.0
2006-07-10 01:51:00,2.09534,2.096,2.09534,2.096,16000000.0
2006-07-10 01:52:00,2.09562,2.09562,2.0951,2.0951,13000000.0
2006-07-10 01:53:00,2.09497,2.09497,2.09466,2.09466,7000000.0
2006-07-10 01:54:00,2.09479,2.0948,2.09459,2.0948,9000000.0
2006-07-10 01:55:00,2.09458,2.09458,2.09429,2.09429,11000000.0
2006-07-10 01:56:00,2.09434,2.09434,2.09419,2.09423,17000000.0
2006-07-10 01:57:00,2.09423,2.09439,2.09418,2.09439,13000000.0
2006-07-10 01:58:00,2.0944,2.09442,2.09436,2.09436,10000000.0
2006-07-10 01:59:00,2.09447,2.09467,2.09447,2.09467,7000000.0
2006-07-10 02:00:00,2.09464,2.09464,2.09415,2.09418,10000000.0
2006-07-10 02:01:00,2.094,2.09422,2.09389,2.09422,8000000.0
2006-07-10 02:02:00,2.09441,2.09448,2.09429,2.09443,7000000.0
2006-07-10 02:03:00,2.09472,2.09518,2.09297,2.09481,10000000.0
2006-07-10 02:04:00,2.09446,2.09446,2.09438,2.09446,7000000.0
2006-07-10 02:05:00,2.09447,2.09458,2.09435,2.09444,10000000.0
2006-07-10 02:06:00,2.09433,2.09433,2.09395,2.09421,10000000.0
2006-07-10 02:07:00,2.0944,2.09453,2.0944,2.09446,8000000.0
2006-07-10 02:08:00,2.09463,2.09491,2.09463,2.09491,8000000.0
2006-07-10 02:09:00,2.09412,2.09447,2.09412,2.09443,7000000.0
2006-07-10 02:10:00,2.09436,2.09463,2.09436,2.09441,9000000.0
2006-07-10 02:11:00,2.09481,2.09497,2.09481,2.09497,8000000.0
2006-07-10 02:12:00,2.09499,2.09502,2.09366,2.09381,8000000.0
2006-07-10 02:13:00,2.09348,2.09348,2.09321,2.09329,7000000.0
2006-07-10 02:14:00,2.09351,2.09395,2.09351,2.09362,9000000.0
2006-07-10 02:15:00,2.09326,2.0935,2.09317,2.09326,8000000.0
2006-07-10 02:16:00,2.09302,2.09325,2.093,2.09324,8000000.0
2006-07-10 02:17:00,2.09329,2.09332,2.09324,2.09332,6000000.0
2006-07-10 02:18:00,2.09296,2.09299,2.09262,2.09262,7000000.0
2006-07-10 02:19:00,2.09242,2.09262,2.09212,2.09262,11000000.0
2006-07-10 02:20:00,2.09287,2.09322,2.09287,2.09322,6000000.0
2006-07-10 02:21:00,2.0931,2.0931,2.09269,2.09269,7000000.0
2006-07-10 02:22:00,2.09274,2.09307,2.09265,2.09307,8000000.0
2006-07-10 02:23:00,2.09324,2.09336,2.09312,2.09312,10000000.0
2006-07-10 02:24:00,2.09267,2.09304,2.09264,2.09304,11000000.0
2006-07-10 02:27:00,2.09262,2.09271,2.09252,2.09253,9000000.0
2006-07-10 02:28:00,2.09294,2.09301,2.09283,2.09291,10000000.0
2006-07-10 02:29:00,2.09287,2.09294,2.09268,2.09294,7000000.0
2006-07-10 02:30:00,2.09286,2.09317,2.09281,2.09317,5000000.0
2006-07-10 02:31:00,2.09336,2.09346,2.09333,2.09338,8000000.0
2006-07-10 02:32:00,2.09342,2.09351,2.09332,2.09332,8000000.0
2006-07-10 02:33:00,2.09315,2.09361,2.09315,2.09361,8000000.0
2006-07-10 02:34:00,2.09379,2.09446,2.09379,2.09446,7000000.0
2006-07-10 02:35:00,2.09454,2.09459,2.09438,2.0945,11000000.0
2006-07-10 02:36:00,2.09466,2.09492,2.09459,2.09459,7000000.0
2006-07-10 02:37:00,2.09463,2.09469,2.09457,2.09469,7000000.0
2006-07-10 02:38:00,2.09461,2.09485,2.09461,2.09485,7000000.0
2006-07-10 02:39:00,2.09496,2.09547,2.09496,2.09547,8000000.0
2006-07-10 02:40:00,2.09541,2.09563,2.09539,2.09539,7000000.0
2006-07-10 02:41:00,2.09549,2.09549,2.09532,2.09539,8000000.0
2006-07-10 02:42:00,2.09533,2.09536,2.09522,2.09522,4000000.0
2006-07-10 02:43:00,2.09538,2.09538,2.09505,2.09505,9000000.0
2006-07-10 02:44:00,2.09504,2.09525,2.09504,2.09525,7000000.0
2006-07-10 02:45:00,2.09548,2.09552,2.09535,2.0955,8000000.0
2006-07-10 02:46:00,2.0954,2.09546,2.09516,2.0953,8000000.0
2006-07-10 02:47:00,2.09527,2.09527,2.09501,2.09508,9000000.0
2006-07-10 02:48:00,2.09482,2.09482,2.09445,2.09445,8000000.0
2006-07-10 02:49:00,2.09422,2.09437,2.09415,2.09437,11000000.0
2006-07-10 02:50:00,2.09447,2.09447,2.09426,2.09427,7000000.0
2006-07-10 02:51:00,2.09422,2.09422,2.09391,2.09406,8000000.0
2006-07-10 02:52:00,2.09376,2.09397,2.09338,2.09397,6000000.0
2006-07-10 02:53:00,2.09396,2.09422,2.09396,2.09422,8000000.0
2006-07-10 02:54:00,2.09428,2.09503,2.09428,2.09503,8000000.0
2006-07-10 02:55:00,2.09504,2.09509,2.09479,2.09486,8000000.0
2006-07-10 02:56:00,2.09496,2.09496,2.09469,2.09469,7000000.0
2006-07-10 02:57:00,2.09466,2.09466,2.09441,2.09456,8000000.0
2006-07-10 02:58:00,2.09439,2.0944,2.09433,2.0944,6000000.0
2006-07-10 02:59:00,2.09447,2.09447,2.09429,2.09437,9000000.0
2006-07-10 03:00:00,2.09435,2.09447,2.09431,2.09447,6000000.0
2006-07-10 03:01:00,2.09441,2.09443,2.09424,2.09424,8000000.0
2006-07-10 03:02:00,2.09445,2.09463,2.09436,2.09448,11000000.0
2006-07-10 03:03:00,2.09474,2.09477,2.09449,2.09449,7000000.0
2006-07-10 03:04:00,2.09429,2.09442,2.09393,2.09442,7000000.0
2006-07-10 03:05:00,2.09449,2.0946,2.09445,2.09454,8000000.0
2006-07-10 03:06:00,2.09435,2.09443,2.09421,2.09427,8000000.0
2006-07-10 03:07:00,2.09414,2.09422,2.09407,2.09422,8000000.0
2006-07-10 03:08:00,2.09433,2.09444,2.09431,2.09444,5000000.0
2006-07-10 03:09:00,2.09431,2.09474,2.09431,2.09474,8000000.0
2006-07-10 03:10:00,2.09437,2.09447,2.09429,2.09438,7000000.0
2006-07-10 03:11:00,2.09446,2.09446,2.09428,2.09438,10000000.0
2006-07-10 03:13:00,2.09432,2.09433,2.09375,2.09375,11000000.0
2006-07-10 03:15:00,2.09382,2.09382,2.0937,2.09377,7000000.0
2006-07-10 03:16:00,2.0938,2.09386,2.09355,2.09373,7000000.0
2006-07-10 03:17:00,2.09358,2.09361,2.0929,2.09336,11000000.0
2006-07-10 03:18:00,2.09323,2.09341,2.09307,2.09341,10000000.0
2006-07-10 03:19:00,2.09339,2.09354,2.09325,2.09329,11000000.0
2006-07-10 03:21:00,2.0932,2.0932,2.09275,2.09294,7000000.0
2006-07-10 03:22:00,2.09291,2.09291,2.09278,2.09282,7000000.0
2006-07-10 03:23:00,2.09288,2.09354,2.09288,2.09354,7000000.0
2006-07-10 03:25:00,2.09333,2.09355,2.09333,2.09355,8000000.0
2006-07-10 03:26:00,2.0933,2.09373,2.0933,2.09371,11000000.0
2006-07-10 03:27:00,2.09352,2.09357,2.09337,2.09356,8000000.0
2006-07-10 03:28:00,2.09361,2.09361,2.0934,2.09354,10000000.0
2006-07-10 03:30:00,2.09363,2.09363,2.0935,2.09356,7000000.0
2006-07-10 03:31:00,2.09345,2.09379,2.09345,2.09379,9000000.0
2006-07-10 03:32:00,2.09378,2.09386,2.0937,2.09386,6000000.0
2006-07-10 03:33:00,2.09387,2.09392,2.0938,2.09385,7000000.0
2006-07-10 03:34:00,2.09386,2.09396,2.0938,2.09396,8000000.0
2006-07-10 03:36:00,2.09397,2.09403,2.09394,2.09403,5000000.0
2006-07-10 03:37:00,2.09407,2.09413,2.09399,2.09399,9000000.0
2006-07-10 03:38:00,2.09394,2.09394,2.09377,2.09391,7000000.0
2006-07-10 03:39:00,2.09397,2.09407,2.09393,2.09393,8000000.0
2006-07-10 03:41:00,2.09398,2.09412,2.09389,2.09412,10000000.0
2006-07-10 03:42:00,2.09405,2.09428,2.09405,2.09422,10000000.0
2006-07-10 03:43:00,2.09433,2.09453,2.09421,2.09421,8000000.0
2006-07-10 03:44:00,2.09431,2.09449,2.09427,2.09441,8000000.0
2006-07-10 03:45:00,2.09437,2.09437,2.09422,2.09431,8000000.0
2006-07-10 03:46:00,2.09436,2.09453,2.09436,2.09437,7000000.0
2006-07-10 03:47:00,2.09447,2.09458,2.0943,2.0943,7000000.0
2006-07-10 03:48:00,2.0943,2.0944,2.0943,2.09433,7000000.0
2006-07-10 03:49:00,2.09418,2.09431,2.09416,2.09431,8000000.0
2006-07-10 03:50:00,2.09438,2.09441,2.0943,2.09441,8000000.0
2006-07-10 03:51:00,2.09445,2.09452,2.09425,2.09425,9000000.0
2006-07-10 03:52:00,2.09422,2.09458,2.09422,2.09458,8000000.0
2006-07-10 03:53:00,2.09467,2.09479,2.09464,2.09469,10000000.0
2006-07-10 03:54:00,2.09475,2.09496,2.09475,2.09478,7000000.0
2006-07-10 03:55:00,2.09486,2.09488,2.09461,2.09487,7000000.0
2006-07-10 03:56:00,2.09489,2.09489,2.09471,2.09478,7000000.0
2006-07-10 03:57:00,2.09464,2.09481,2.09461,2.09471,8000000.0
2006-07-10 03:59:00,2.09452,2.09452,2.09434,2.09434,7000000.0
2006-07-10 04:00:00,2.09461,2.09461,2.09433,2.09449,6000000.0
2006-07-10 04:02:00,2.09425,2.09442,2.09425,2.09436,8000000.0
2006-07-10 04:03:00,2.09417,2.09426,2.09392,2.09425,8000000.0
2006-07-10 04:04:00,2.0943,2.0943,2.09393,2.09393,8000000.0
2006-07-10 04:05:00,2.09399,2.09405,2.09365,2.09405,8000000.0
2006-07-10 04:06:00,2.09399,2.09415,2.09394,2.09409,9000000.0
2006-07-10 04:07:00,2.09404,2.09406,2.09382,2.09395,11000000.0
2006-07-10 04:08:00,2.09374,2.09393,2.09366,2.09372,9000000.0
2006-07-10 04:09:00,2.09375,2.09375,2.09351,2.09355,7000000.0
2006-07-10 04:10:00,2.0935,2.09402,2.0935,2.09398,8000000.0
2006-07-10 04:11:00,2.09382,2.09392,2.0937,2.09392,7000000.0
2006-07-10 04:12:00,2.09342,2.09342,2.09276,2.09276,7000000.0
2006-07-10 04:13:00,2.09241,2.09313,2.09241,2.09303,8000000.0
2006-07-10 04:14:00,2.09334,2.0934,2.09326,2.09326,7000000.0
2006-07-10 04:16:00,2.09335,2.0934,2.09325,2.0934,5000000.0
2006-07-10 04:17:00,2.09337,2.09346,2.09328,2.09346,7000000.0
2006-07-10 04:18:00,2.09337,2.09347,2.09336,2.09337,8000000.0
2006-07-10 04:19:00,2.09332,2.09332,2.09308,2.09316,8000000.0
2006-07-10 04:20:00,2.09287,2.093,2.09272,2.09288,10000000.0
2006-07-10 04:21:00,2.09277,2.0928,2.09263,2.09265,8000000.0
2006-07-10 04:22:00,2.09272,2.09272,2.09216,2.09216,9000000.0
2006-07-10 04:23:00,2.09275,2.09308,2.09275,2.09297,7000000.0
2006-07-10 04:24:00,2.09298,2.09305,2.09295,2.09297,9000000.0
2006-07-10 04:25:00,2.0931,2.09313,2.09275,2.09303,7000000.0
2006-07-10 04:26:00,2.09286,2.09306,2.09286,2.09302,7000000.0
2006-07-10 04:27:00,2.09317,2.09317,2.09283,2.09294,8000000.0
2006-07-10 04:28:00,2.09298,2.09313,2.09287,2.09313,7000000.0
2006-07-10 04:29:00,2.09303,2.09303,2.09262,2.09271,8000000.0
2006-07-10 04:30:00,2.09231,2.09239,2.092,2.09239,9000000.0
2006-07-10 04:31:00,2.0924,2.0924,2.09195,2.09195,10000000.0
2006-07-10 04:32:00,2.09193,2.09215,2.0917,2.09215,9000000.0
2006-07-10 04:33:00,2.09241,2.09253,2.09238,2.09238,8000000.0
2006-07-10 04:34:00,2.09248,2.09265,2.09244,2.09258,7000000.0
2006-07-10 04:35:00,2.09282,2.09299,2.09272,2.09272,7000000.0
2006-07-10 04:40:00,2.09249,2.09251,2.0923,2.09249,9000000.0
2006-07-10 04:43:00,2.09262,2.09287,2.09242,2.09245,11000000.0
2006-07-10 04:44:00,2.09265,2.09278,2.09255,2.09278,9000000.0
2006-07-10 04:45:00,2.093,2.09331,2.093,2.09326,8000000.0
2006-07-10 04:46:00,2.09323,2.09323,2.09303,2.09313,6000000.0
2006-07-10 04:48:00,2.09321,2.09321,2.09302,2.09317,7000000.0
2006-07-10 04:50:00,2.09334,2.09357,2.09315,2.09357,6000000.0
2006-07-10 04:51:00,2.09354,2.09362,2.09346,2.09352,7000000.0
2006-07-10 04:52:00,2.09348,2.09359,2.09339,2.09347,10000000.0
2006-07-10 04:54:00,2.09339,2.09339,2.09316,2.09316,7000000.0
2006-07-10 04:55:00,2.09312,2.09322,2.09311,2.09322,8000000.0
2006-07-10 04:56:00,2.09327,2.09339,2.09325,2.09325,7000000.0
2006-07-10 04:57:00,2.09318,2.09332,2.09301,2.09301,8000000.0
2006-07-10 04:58:00,2.09291,2.09291,2.09262,2.09263,8000000.0
2006-07-10 04:59:00,2.09267,2.09292,2.09265,2.09292,8000000.0
2006-07-10 05:00:00,2.09289,2.09306,2.09289,2.09297,7000000.0
2006-07-10 05:01:00,2.09274,2.09274,2.09234,2.09234,7000000.0
2006-07-10 05:03:00,2.09256,2.09298,2.09255,2.09298,7000000.0
2006-07-10 05:04:00,2.09276,2.0928,2.0925,2.0925,7000000.0
2006-07-10 05:05:00,2.0922,2.09236,2.09186,2.09186,8000000.0
2006-07-10 05:06:00,2.09162,2.09192,2.09162,2.09166,8000000.0
2006-07-10 05:08:00,2.09179,2.09186,2.09103,2.09103,10000000.0
2006-07-10 05:09:00,2.0915,2.09188,2.0915,2.09187,7000000.0
2006-07-10 05:10:00,2.09195,2.09198,2.09155,2.09155,7000000.0
2006-07-10 05:11:00,2.0916,2.09204,2.0916,2.09175,8000000.0
2006-07-10 05:12:00,2.09186,2.09212,2.09186,2.0921,11000000.0
2006-07-10 05:13:00,2.09206,2.0921,2.09189,2.0919,8000000.0
2006-07-10 05:14:00,2.09214,2.09248,2.09204,2.09248,11000000.0
2006-07-10 05:15:00,2.09269,2.09283,2.09251,2.09283,11000000.0
2006-07-10 05:16:00,2.09338,2.09348,2.09325,2.09325,9000000.0
2006-07-10 05:17:00,2.0927,2.09289,2.09262,2.09264,8000000.0
2006-07-10 05:18:00,2.09276,2.09276,2.0926,2.09261,8000000.0
2006-07-10 05:19:00,2.0926,2.09266,2.09245,2.09266,7000000.0
2006-07-10 05:20:00,2.09276,2.09276,2.09257,2.09259,10000000.0
2006-07-10 05:21:00,2.09257,2.09292,2.09257,2.09271,8000000.0
2006-07-10 05:22:00,2.09254,2.09265,2.09254,2.09255,7000000.0
2006-07-10 05:23:00,2.0926,2.09271,2.09259,2.09266,10000000.0
2006-07-10 05:24:00,2.09267,2.09273,2.09244,2.09259,7000000.0
2006-07-10 05:25:00,2.09263,2.09269,2.09263,2.09263,7000000.0
2006-07-10 05:26:00,2.09242,2.09242,2.0922,2.09221,7000000.0
2006-07-10 05:27:00,2.09207,2.09218,2.09198,2.09208,8000000.0
2006-07-10 05:28:00,2.09212,2.09212,2.09177,2.09177,9000000.0
2006-07-10 05:29:00,2.09185,2.09187,2.09172,2.09187,7000000.0
2006-07-10 05:30:00,2.09205,2.09205,2.09167,2.09167,7000000.0
2006-07-10 05:31:00,2.09174,2.09188,2.09163,2.09173,8000000.0
2006-07-10 05:32:00,2.09159,2.09171,2.09154,2.09171,8000000.0
2006-07-10 05:33:00,2.09169,2.09169,2.09135,2.09135,9000000.0
2006-07-10 05:34:00,2.09184,2.09208,2.09175,2.09208,5000000.0
2006-07-10 05:35:00,2.09245,2.09257,2.09208,2.09208,7000000.0
2006-07-10 05:36:00,2.09187,2.09201,2.09179,2.09179,11000000.0
2006-07-10 05:37:00,2.09213,2.09226,2.09195,2.09195,7000000.0
2006-07-10 05:38:00,2.09181,2.09207,2.09181,2.09191,6000000.0
2006-07-10 05:39:00,2.092,2.092,2.0915,2.0915,7000000.0
2006-07-10 05:40:00,2.09131,2.09159,2.09126,2.09159,8000000.0
2006-07-10 05:41:00,2.09171,2.09181,2.09164,2.09164,8000000.0
2006-07-10 05:42:00,2.09156,2.09159,2.09134,2.09134,7000000.0
2006-07-10 05:43:00,2.09127,2.09166,2.09127,2.09159,9000000.0
2006-07-10 05:44:00,2.09206,2.09206,2.09173,2.09194,8000000.0
2006-07-10 05:45:00,2.09183,2.09187,2.09153,2.09165,11000000.0
2006-07-10 05:46:00,2.0915,2.09163,2.0915,2.09162,5000000.0
2006-07-10 05:47:00,2.09175,2.09175,2.09164,2.09165,8000000.0
2006-07-10 05:48:00,2.09163,2.09178,2.09163,2.09165,7000000.0
2006-07-10 05:49:00,2.09148,2.09159,2.09146,2.09146,8000000.0
2006-07-10 05:51:00,2.09153,2.09173,2.09153,2.09173,8000000.0
2006-07-10 05:53:00,2.09174,2.09189,2.09174,2.09188,7000000.0
2006-07-10 05:56:00,2.09197,2.09207,2.09197,2.09207,5000000.0
2006-07-10 05:57:00,2.09204,2.09226,2.09204,2.09211,8000000.0
2006-07-10 05:58:00,2.09204,2.09207,2.0918,2.09197,9000000.0
2006-07-10 05:59:00,2.09195,2.09226,2.09195,2.09223,10000000.0
2006-07-10 06:00:00,2.09221,2.09254,2.0921,2.0921,8000000.0
2006-07-10 06:03:00,2.09204,2.09204,2.09179,2.09182,8000000.0
2006-07-10 06:04:00,2.092,2.09223,2.09197,2.092,7000000.0
2006-07-10 06:08:00,2.09192,2.092,2.09179,2.09185,6000000.0
2006-07-10 06:11:00,2.09195,2.09199,2.09188,2.09198,8000000.0
2006-07-10 06:12:00,2.09205,2.09205,2.09192,2.09196,8000000.0
2006-07-10 06:14:00,2.0919,2.0919,2.09171,2.09177,7000000.0
2006-07-10 06:15:00,2.09171,2.09171,2.09156,2.09156,8000000.0
2006-07-10 06:16:00,2.09163,2.09164,2.09163,2.09164,5000000.0
2006-07-10 06:17:00,2.0915,2.09186,2.0915,2.09186,7000000.0
2006-07-10 06:18:00,2.09177,2.09182,2.09163,2.09165,9000000.0
2006-07-10 06:19:00,2.092,2.09214,2.092,2.092,7000000.0
2006-07-10 06:20:00,2.09201,2.09219,2.09201,2.09216,6000000.0
2006-07-10 06:21:00,2.09232,2.09245,2.09224,2.0924,8000000.0
2006-07-10 06:22:00,2.09248,2.09248,2.09228,2.09244,8000000.0
2006-07-10 06:23:00,2.09233,2.09239,2.09223,2.0923,8000000.0
2006-07-10 06:24:00,2.09219,2.09237,2.09209,2.09215,11000000.0
2006-07-10 06:25:00,2.09204,2.09204,2.09181,2.09198,11000000.0
2006-07-10 06:27:00,2.09204,2.09222,2.09204,2.09217,7000000.0
2006-07-10 06:28:00,2.09224,2.09226,2.0921,2.09213,8000000.0
2006-07-10 06:29:00,2.09219,2.09236,2.09219,2.09228,8000000.0
2006-07-10 06:30:00,2.09228,2.0923,2.09224,2.09224,8000000.0
2006-07-10 06:31:00,2.09234,2.09237,2.0922,2.09233,7000000.0
2006-07-10 06:33:00,2.09229,2.09229,2.09216,2.09218,7000000.0
2006-07-10 06:34:00,2.09215,2.0922,2.092,2.092,7000000.0
2006-07-10 06:35:00,2.09213,2.09232,2.0921,2.09228,11000000.0
2006-07-10 06:36:00,2.09229,2.09247,2.09225,2.09225,5000000.0
2006-07-10 06:37:00,2.09233,2.09233,2.09213,2.09226,10000000.0
2006-07-10 06:39:00,2.09265,2.09269,2.09237,2.09237,11000000.0
2006-07-10 06:40:00,2.09236,2.09236,2.09211,2.09211,7000000.0
2006-07-10 06:41:00,2.09193,2.09193,2.09176,2.09176,7000000.0
2006-07-10 06:42:00,2.09184,2.09201,2.09184,2.09195,5000000.0
2006-07-10 06:43:00,2.09197,2.09228,2.09197,2.09228,7000000.0
2006-07-10 06:48:00,2.09243,2.09243,2.09221,2.09225,7000000.0
2006-07-10 06:49:00,2.09227,2.09234,2.09218,2.09225,8000000.0
2006-07-10 06:50:00,2.09221,2.09238,2.09221,2.09238,5000000.0
2006-07-10 06:51:00,2.09256,2.09277,2.09256,2.09261,10000000.0
2006-07-10 06:52:00,2.09267,2.09267,2.09254,2.09261,8000000.0
2006-07-10 06:53:00,2.09259,2.09284,2.09259,2.09259,8000000.0
2006-07-10 06:54:00,2.09264,2.09264,2.09206,2.09206,7000000.0
2006-07-10 06:55:00,2.09227,2.09255,2.09202,2.0925,7000000.0
2006-07-10 06:56:00,2.0925,2.09267,2.0925,2.09263,4000000.0
2006-07-10 06:57:00,2.0927,2.0927,2.09234,2.09234,7000000.0
2006-07-10 06:58:00,2.09235,2.09253,2.0923,2.09253,7000000.0
2006-07-10 06:59:00,2.09256,2.09259,2.09244,2.09259,7000000.0
2006-07-10 07:00:00,2.09222,2.09242,2.09222,2.09241,7000000.0
2006-07-10 07:01:00,2.09245,2.09245,2.09219,2.0924,7000000.0
2006-07-10 07:02:00,2.09241,2.09241,2.09235,2.09235,7000000.0
2006-07-10 07:05:00,2.09225,2.09225,2.09209,2.0921,11000000.0
2006-07-10 07:06:00,2.09189,2.09238,2.09189,2.09214,11000000.0
2006-07-10 07:07:00,2.09215,2.09218,2.09204,2.09217,11000000.0
2006-07-10 07:08:00,2.09218,2.09218,2.09199,2.09212,9000000.0
2006-07-10 07:09:00,2.09208,2.09208,2.09184,2.09205,8000000.0
2006-07-10 07:10:00,2.09195,2.09203,2.09188,2.09197,7000000.0
2006-07-10 07:11:00,2.09191,2.09196,2.09175,2.09176,10000000.0
2006-07-10 07:12:00,2.0918,2.09186,2.09177,2.09186,7000000.0
2006-07-10 07:13:00,2.09137,2.09144,2.09125,2.09144,8000000.0
2006-07-10 07:14:00,2.09141,2.09156,2.09138,2.09156,7000000.0
2006-07-10 07:15:00,2.09149,2.09149,2.09127,2.09138,10000000.0
2006-07-10 07:16:00,2.09145,2.09161,2.09138,2.09161,8000000.0
2006-07-10 07:17:00,2.09146,2.09171,2.09146,2.09162,11000000.0
2006-07-10 07:18:00,2.09168,2.09183,2.09165,2.09183,8000000.0
2006-07-10 07:20:00,2.09185,2.09185,2.09156,2.09178,9000000.0
2006-07-10 07:21:00,2.09139,2.0914,2.09123,2.09133,10000000.0
2006-07-10 07:22:00,2.09136,2.09158,2.09117,2.09158,11000000.0
2006-07-10 07:23:00,2.09163,2.09169,2.09141,2.09169,7000000.0
2006-07-10 07:24:00,2.09168,2.09168,2.09132,2.09133,9000000.0
2006-07-10 07:25:00,2.09144,2.09144,2.09124,2.09133,8000000.0
2006-07-10 07:26:00,2.09135,2.09154,2.09127,2.09127,7000000.0
2006-07-10 07:27:00,2.09151,2.09157,2.09143,2.09149,7000000.0
2006-07-10 07:28:00,2.09143,2.09143,2.09129,2.09137,7000000.0
2006-07-10 07:29:00,2.09123,2.09158,2.09123,2.09142,8000000.0
2006-07-10 07:30:00,2.0912,2.09166,2.0912,2.09166,8000000.0
2006-07-10 07:31:00,2.0919,2.09192,2.09172,2.0918,7000000.0
2006-07-10 07:32:00,2.09189,2.09205,2.09179,2.09205,9000000.0
2006-07-10 07:33:00,2.09213,2.09214,2.09204,2.09208,8000000.0
2006-07-10 07:34:00,2.09174,2.09186,2.09166,2.09166,11000000.0
2006-07-10 07:35:00,2.09177,2.09177,2.09153,2.09153,8000000.0
2006-07-10 07:36:00,2.09152,2.09194,2.09152,2.09194,7000000.0
2006-07-10 07:37:00,2.09188,2.09192,2.09184,2.09187,7000000.0
2006-07-10 07:38:00,2.09189,2.09189,2.09169,2.09173,11000000.0
2006-07-10 07:39:00,2.09169,2.09229,2.09169,2.09229,7000000.0
2006-07-10 07:40:00,2.09245,2.09271,2.09234,2.09234,8000000.0
2006-07-10 07:42:00,2.09236,2.09258,2.09219,2.09219,11000000.0
2006-07-10 07:43:00,2.09209,2.09218,2.09206,2.09216,7000000.0
2006-07-10 07:44:00,2.09218,2.09218,2.09182,2.09187,7000000.0
2006-07-10 07:45:00,2.09187,2.09215,2.09187,2.09215,7000000.0
2006-07-10 07:46:00,2.09219,2.09223,2.09206,2.09213,7000000.0
2006-07-10 07:47:00,2.09228,2.09228,2.09218,2.09226,7000000.0
2006-07-10 07:48:00,2.09214,2.09236,2.09214,2.09215,8000000.0
2006-07-10 07:49:00,2.0919,2.09212,2.09185,2.09208,8000000.0
2006-07-10 07:50:00,2.0921,2.09217,2.09197,2.09197,7000000.0
2006-07-10 07:51:00,2.09172,2.09172,2.09149,2.09161,8000000.0
2006-07-10 07:52:00,2.09118,2.09191,2.09118,2.09191,10000000.0
2006-07-10 07:53:00,2.09184,2.09225,2.09184,2.09203,11000000.0
2006-07-10 07:55:00,2.09195,2.09195,2.09158,2.09158,9000000.0
2006-07-10 07:56:00,2.09137,2.09232,2.09137,2.09228,9000000.0
2006-07-10 07:57:00,2.09238,2.09264,2.09238,2.09255,7000000.0
2006-07-10 07:58:00,2.09238,2.09238,2.09206,2.09206,7000000.0
2006-07-10 07:59:00,2.09187,2.09241,2.09177,2.09241,7000000.0
2006-07-10 08:00:00,2.092,2.09215,2.092,2.092,8000000.0
2006-07-10 08:01:00,2.09216,2.09226,2.09198,2.09226,10000000.0
2006-07-10 08:02:00,2.09242,2.09272,2.09237,2.09272,7000000.0
2006-07-10 08:03:00,2.09285,2.09294,2.09256,2.09272,8000000.0
2006-07-10 08:04:00,2.09245,2.09245,2.09163,2.09165,8000000.0
2006-07-10 08:05:00,2.09169,2.09201,2.09169,2.092,8000000.0
2006-07-10 08:06:00,2.09189,2.09189,2.09154,2.09167,6000000.0
2006-07-10 08:07:00,2.09201,2.09213,2.09194,2.09213,7000000.0
2006-07-10 08:08:00,2.09224,2.09237,2.09219,2.09237,7000000.0
2006-07-10 08:09:00,2.09212,2.09212,2.09186,2.09187,7000000.0
2006-07-10 08:10:00,2.09218,2.09302,2.09218,2.09302,7000000.0
2006-07-10 08:11:00,2.09336,2.09336,2.09236,2.09236,8000000.0
2006-07-10 08:12:00,2.09249,2.09269,2.09247,2.09252,9000000.0
2006-07-10 08:13:00,2.09268,2.09295,2.09268,2.09295,7000000.0
2006-07-10 08:14:00,2.09301,2.09338,2.09283,2.09283,9000000.0
2006-07-10 08:15:00,2.09261,2.09278,2.09261,2.09262,8000000.0
2006-07-10 08:16:00,2.09262,2.09317,2.09262,2.09317,11000000.0
2006-07-10 08:17:00,2.09349,2.09351,2.09333,2.09333,7000000.0
2006-07-10 08:18:00,2.09331,2.0936,2.0932,2.0936,9000000.0
2006-07-10 08:19:00,2.09321,2.0937,2.09321,2.09353,7000000.0
2006-07-10 08:20:00,2.09339,2.09358,2.09339,2.09348,8000000.0
2006-07-10 08:21:00,2.09332,2.09355,2.09332,2.09351,8000000.0
2006-07-10 08:22:00,2.09354,2.09354,2.09308,2.09308,8000000.0
2006-07-10 08:23:00,2.09304,2.09309,2.09287,2.09309,7000000.0
2006-07-10 08:24:00,2.09294,2.09306,2.09294,2.09306,7000000.0
2006-07-10 08:25:00,2.09302,2.09302,2.09251,2.09251,8000000.0
2006-07-10 08:26:00,2.09244,2.09251,2.09212,2.09212,7000000.0
2006-07-10 08:27:00,2.09247,2.09265,2.09247,2.0926,10000000.0
2006-07-10 08:28:00,2.09248,2.09255,2.09235,2.09237,7000000.0
2006-07-10 08:29:00,2.0923,2.09234,2.09221,2.09223,10000000.0
2006-07-10 08:30:00,2.09235,2.0924,2.09231,2.09231,7000000.0
2006-07-10 08:31:00,2.09206,2.0923,2.09206,2.0923,10000000.0
2006-07-10 08:32:00,2.09226,2.09238,2.09225,2.09228,8000000.0
2006-07-10 08:33:00,2.09233,2.09243,2.09233,2.09238,7000000.0
2006-07-10 08:34:00,2.09194,2.09194,2.09163,2.09163,9000000.0
2006-07-10 08:35:00,2.0916,2.09218,2.0916,2.09218,9000000.0
2006-07-10 08:36:00,2.09195,2.09195,2.09172,2.09181,8000000.0
2006-07-10 08:37:00,2.09186,2.09186,2.09165,2.09179,9000000.0
2006-07-10 08:38:00,2.09169,2.0917,2.0915,2.09153,10000000.0
2006-07-10 08:39:00,2.09147,2.09179,2.09147,2.09171,11000000.0
2006-07-10 08:40:00,2.09113,2.09215,2.09108,2.09215,8000000.0
2006-07-10 08:41:00,2.09185,2.09199,2.09152,2.09199,11000000.0
2006-07-10 08:42:00,2.09187,2.09191,2.09161,2.09187,10000000.0
2006-07-10 08:43:00,2.09192,2.09226,2.09192,2.09217,8000000.0
2006-07-10 08:44:00,2.09217,2.09234,2.09215,2.09228,10000000.0
2006-07-10 08:45:00,2.09195,2.09212,2.09182,2.09203,8000000.0
2006-07-10 08:46:00,2.09194,2.09215,2.09077,2.09204,8000000.0
2006-07-10 08:47:00,2.0918,2.09183,2.09158,2.09178,7000000.0
2006-07-10 08:48:00,2.09191,2.09191,2.09148,2.09175,8000000.0
2006-07-10 08:49:00,2.09218,2.09233,2.09182,2.09233,11000000.0
2006-07-10 08:50:00,2.09231,2.09231,2.09205,2.09212,7000000.0
2006-07-10 08:51:00,2.0921,2.0921,2.09153,2.09153,8000000.0
2006-07-10 08:52:00,2.0916,2.09174,2.09154,2.0917,9000000.0
2006-07-10 08:53:00,2.09182,2.09198,2.09138,2.09175,8000000.0
2006-07-10 08:54:00,2.09172,2.09191,2.09172,2.09191,8000000.0
2006-07-10 08:55:00,2.09139,2.09139,2.09095,2.09122,8000000.0
2006-07-10 08:56:00,2.09121,2.09124,2.09097,2.09097,7000000.0
2006-07-10 08:57:00,2.0908,2.0908,2.09053,2.09067,8000000.0
2006-07-10 08:58:00,2.09054,2.09054,2.09023,2.09054,7000000.0
2006-07-10 08:59:00,2.09082,2.09085,2.09056,2.09056,7000000.0
2006-07-10 09:00:00,2.09062,2.09074,2.09062,2.09067,8000000.0
2006-07-10 09:01:00,2.09061,2.09081,2.09051,2.09081,9000000.0
2006-07-10 09:02:00,2.09094,2.09116,2.09094,2.09104,10000000.0
2006-07-10 09:03:00,2.09039,2.09061,2.09033,2.09054,7000000.0
2006-07-10 09:04:00,2.09001,2.09001,2.08946,2.08982,7000000.0
2006-07-10 09:05:00,2.08988,2.09025,2.08988,2.09025,7000000.0
2006-07-10 09:06:00,2.09065,2.09093,2.09038,2.09048,11000000.0
2006-07-10 09:07:00,2.09036,2.09036,2.08979,2.09024,8000000.0
2006-07-10 09:08:00,2.09014,2.09024,2.09006,2.09015,7000000.0
2006-07-10 09:09:00,2.09018,2.09032,2.09012,2.09027,11000000.0
2006-07-10 09:10:00,2.09028,2.09058,2.09024,2.09058,7000000.0
2006-07-10 09:11:00,2.09066,2.09066,2.09043,2.09046,9000000.0
2006-07-10 09:12:00,2.08999,2.09061,2.08999,2.09052,8000000.0
2006-07-10 09:13:00,2.09065,2.0911,2.09065,2.0911,9000000.0
2006-07-10 09:14:00,2.09117,2.09156,2.09117,2.09138,11000000.0
2006-07-10 09:15:00,2.09114,2.0915,2.09112,2.0915,7000000.0
2006-07-10 09:16:00,2.09174,2.09177,2.09159,2.09165,8000000.0
2006-07-10 09:17:00,2.09138,2.09156,2.09127,2.09128,11000000.0
2006-07-10 09:18:00,2.09163,2.09174,2.09157,2.09157,8000000.0
2006-07-10 09:19:00,2.09163,2.09175,2.0915,2.09175,7000000.0
2006-07-10 09:20:00,2.09194,2.09199,2.09168,2.09172,7000000.0
2006-07-10 09:21:00,2.09176,2.09176,2.09142,2.09174,8000000.0
2006-07-10 09:22:00,2.09133,2.09164,2.0913,2.09164,8000000.0
2006-07-10 09:23:00,2.09158,2.09164,2.09118,2.09118,7000000.0
2006-07-10 09:24:00,2.09045,2.09045,2.08912,2.08912,8000000.0
2006-07-10 09:25:00,2.08905,2.08927,2.08905,2.08911,7000000.0
2006-07-10 09:26:00,2.08902,2.08914,2.08889,2.08914,11000000.0
2006-07-10 09:27:00,2.08959,2.08985,2.08959,2.08979,11000000.0
2006-07-10 09:28:00,2.08975,2.0899,2.08975,2.08986,9000000.0
2006-07-10 09:29:00,2.09016,2.09037,2.08998,2.09011,8000000.0
2006-07-10 09:30:00,2.09,2.09,2.08981,2.08991,7000000.0
2006-07-10 09:31:00,2.08954,2.08983,2.08954,2.08978,7000000.0
2006-07-10 09:32:00,2.08975,2.08995,2.08974,2.08974,7000000.0
2006-07-10 09:33:00,2.08945,2.08973,2.08945,2.0897,8000000.0
2006-07-10 09:34:00,2.08931,2.08931,2.08906,2.08906,7000000.0
2006-07-10 09:35:00,2.08862,2.08862,2.08835,2.08853,10000000.0
2006-07-10 09:36:00,2.08806,2.08806,2.08725,2.08725,8000000.0
2006-07-10 09:37:00,2.08706,2.0872,2.08651,2.0872,11000000.0
2006-07-10 09:38:00,2.08699,2.08739,2.08523,2.08738,11000000.0
2006-07-10 09:39:00,2.08683,2.08683,2.08554,2.08554,7000000.0
2006-07-10 09:40:00,2.08513,2.08513,2.08416,2.08416,9000000.0
2006-07-10 09:41:00,2.08379,2.08379,2.08344,2.08344,8000000.0
2006-07-10 09:42:00,2.08367,2.08445,2.08347,2.08445,10000000.0
2006-07-10 09:43:00,2.08441,2.08492,2.08419,2.08492,11000000.0
2006-07-10 09:44:00,2.08507,2.08542,2.08504,2.08539,8000000.0
2006-07-10 09:45:00,2.08526,2.08526,2.08473,2.08473,7000000.0
2006-07-10 09:46:00,2.08454,2.08479,2.0841,2.08479,11000000.0
2006-07-10 09:47:00,2.08479,2.0848,2.08463,2.08463,9000000.0
2006-07-10 09:48:00,2.08433,2.08435,2.08408,2.0843,7000000.0
2006-07-10 09:49:00,2.08451,2.08451,2.08412,2.08415,11000000.0
2006-07-10 09:50:00,2.08436,2.08437,2.08423,2.08437,8000000.0
2006-07-10 09:51:00,2.08435,2.08444,2.08411,2.08444,8000000.0
2006-07-10 09:52:00,2.08482,2.08482,2.08442,2.08452,8000000.0
2006-07-10 09:53:00,2.08471,2.08497,2.08471,2.08471,10000000.0
2006-07-10 09:54:00,2.08464,2.08464,2.08405,2.08405,6000000.0
2006-07-10 09:55:00,2.08429,2.08429,2.0839,2.0839,8000000.0
2006-07-10 09:56:00,2.08377,2.08414,2.08377,2.08414,10000000.0
2006-07-10 09:57:00,2.08348,2.08384,2.08347,2.08351,8000000.0
2006-07-10 09:58:00,2.08349,2.08365,2.08342,2.08342,8000000.0
2006-07-10 09:59:00,2.08361,2.08369,2.08343,2.08358,10000000.0
2006-07-10 10:00:00,2.08336,2.08336,2.08283,2.08283,10000000.0
2006-07-10 10:01:00,2.08299,2.08321,2.08278,2.08278,10000000.0
2006-07-10 10:02:00,2.08255,2.08257,2.08206,2.08206,10000000.0
2006-07-10 10:03:00,2.08139,2.08139,2.08107,2.08123,7000000.0
2006-07-10 10:04:00,2.08123,2.08159,2.08123,2.08152,7000000.0
2006-07-10 10:05:00,2.08153,2.08153,2.08124,2.08153,11000000.0
2006-07-10 10:06:00,2.08172,2.0818,2.08134,2.08134,7000000.0
2006-07-10 10:07:00,2.08159,2.08159,2.08126,2.08131,7000000.0
2006-07-10 10:08:00,2.08161,2.0818,2.08152,2.08152,7000000.0
2006-07-10 10:09:00,2.08167,2.08169,2.08148,2.08162,7000000.0
2006-07-10 10:10:00,2.08166,2.08176,2.08159,2.08159,7000000.0
2006-07-10 10:11:00,2.08123,2.08123,2.08018,2.08018,7000000.0
2006-07-10 10:12:00,2.08054,2.08062,2.08027,2.08045,8000000.0
2006-07-10 10:13:00,2.08017,2.08022,2.07966,2.07966,8000000.0
2006-07-10 10:14:00,2.07931,2.07931,2.07915,2.07918,7000000.0
2006-07-10 10:15:00,2.07977,2.08004,2.0797,2.08004,10000000.0
2006-07-10 10:16:00,2.08009,2.08021,2.08005,2.08011,7000000.0
2006-07-10 10:17:00,2.08038,2.08043,2.08027,2.08043,11000000.0
2006-07-10 10:18:00,2.08043,2.08071,2.08042,2.0806,8000000.0
2006-07-10 10:19:00,2.08071,2.08074,2.0801,2.0801,9000000.0
2006-07-10 10:20:00,2.07987,2.08003,2.07964,2.08003,7000000.0
2006-07-10 10:21:00,2.08023,2.08023,2.08008,2.08019,8000000.0
2006-07-10 10:22:00,2.08006,2.08011,2.07994,2.08008,7000000.0
2006-07-10 10:23:00,2.07988,2.08017,2.07988,2.07998,7000000.0
2006-07-10 10:24:00,2.08045,2.08075,2.08045,2.08075,7000000.0
2006-07-10 10:25:00,2.0808,2.08095,2.08047,2.08047,9000000.0
2006-07-10 10:26:00,2.08061,2.08099,2.08061,2.0807,11000000.0
2006-07-10 10:27:00,2.08077,2.08133,2.08077,2.08133,8000000.0
2006-07-10 10:28:00,2.08116,2.08131,2.08101,2.08123,9000000.0
2006-07-10 10:29:00,2.08128,2.0814,2.08117,2.08128,8000000.0
2006-07-10 10:30:00,2.0808,2.08094,2.08063,2.08064,8000000.0
2006-07-10 10:31:00,2.08057,2.08129,2.08054,2.08129,7000000.0
2006-07-10 10:32:00,2.08101,2.08101,2.08068,2.08087,9000000.0
2006-07-10 10:33:00,2.08069,2.0808,2.08062,2.0808,7000000.0
2006-07-10 10:34:00,2.08051,2.0809,2.08051,2.0809,7000000.0
2006-07-10 10:35:00,2.08115,2.08257,2.08115,2.08257,7000000.0
2006-07-10 10:36:00,2.08238,2.0825,2.08225,2.0825,8000000.0
2006-07-10 10:37:00,2.08235,2.08235,2.08163,2.08163,8000000.0
2006-07-10 10:38:00,2.08209,2.0822,2.08202,2.08216,10000000.0
2006-07-10 10:39:00,2.08212,2.08222,2.08196,2.08222,8000000.0
2006-07-10 10:40:00,2.08214,2.08218,2.08196,2.082,7000000.0
2006-07-10 10:41:00,2.08188,2.082,2.08177,2.08177,9000000.0
2006-07-10 10:42:00,2.08172,2.08176,2.0816,2.08167,7000000.0
2006-07-10 10:44:00,2.08165,2.08165,2.08146,2.08146,7000000.0
2006-07-10 10:45:00,2.08145,2.08165,2.08141,2.08144,8000000.0
2006-07-10 10:47:00,2.08128,2.08135,2.08108,2.08128,7000000.0
2006-07-10 10:48:00,2.08145,2.0818,2.08145,2.08174,8000000.0
2006-07-10 10:49:00,2.08185,2.08185,2.08154,2.0816,9000000.0
2006-07-10 10:50:00,2.0815,2.0815,2.08122,2.08122,8000000.0
2006-07-10 10:51:00,2.08134,2.08167,2.08134,2.08167,9000000.0
2006-07-10 10:52:00,2.08175,2.082,2.08175,2.08199,8000000.0
2006-07-10 10:53:00,2.08183,2.08188,2.08165,2.08188,9000000.0
2006-07-10 10:54:00,2.08103,2.08136,2.08086,2.08136,10000000.0
2006-07-10 10:55:00,2.08171,2.08213,2.08171,2.08173,7000000.0
2006-07-10 10:56:00,2.08181,2.08181,2.07966,2.08162,7000000.0
2006-07-10 10:57:00,2.08217,2.08252,2.08217,2.08218,8000000.0
2006-07-10 10:58:00,2.08195,2.08239,2.08195,2.08239,7000000.0
2006-07-10 10:59:00,2.08225,2.0823,2.08164,2.08164,11000000.0
2006-07-10 11:00:00,2.08168,2.08168,2.08031,2.08031,7000000.0
2006-07-10 11:01:00,2.08204,2.08234,2.08204,2.08234,8000000.0
2006-07-10 11:02:00,2.08208,2.08274,2.08197,2.08274,7000000.0
2006-07-10 11:03:00,2.08306,2.08369,2.08306,2.08369,11000000.0
2006-07-10 11:04:00,2.08374,2.08374,2.08346,2.08346,11000000.0
2006-07-10 11:05:00,2.08348,2.08348,2.08313,2.08323,7000000.0
2006-07-10 11:06:00,2.08318,2.08352,2.08318,2.08346,8000000.0
2006-07-10 11:07:00,2.08364,2.08387,2.08364,2.08372,7000000.0
2006-07-10 11:08:00,2.08372,2.08383,2.08352,2.08383,9000000.0
2006-07-10 11:09:00,2.08384,2.08392,2.08382,2.08392,8000000.0
2006-07-10 11:10:00,2.08379,2.08379,2.08344,2.08349,8000000.0
2006-07-10 11:11:00,2.08348,2.08357,2.0834,2.08353,10000000.0
2006-07-10 11:12:00,2.08369,2.08394,2.08369,2.08373,7000000.0
2006-07-10 11:13:00,2.08352,2.08352,2.08311,2.08349,11000000.0
2006-07-10 11:14:00,2.0836,2.08384,2.08358,2.08358,11000000.0
2006-07-10 11:15:00,2.08371,2.08378,2.08359,2.08359,7000000.0
2006-07-10 11:16:00,2.08365,2.08385,2.08364,2.08385,7000000.0
2006-07-10 11:17:00,2.08385,2.08385,2.08367,2.08369,7000000.0
2006-07-10 11:18:00,2.08411,2.08411,2.08385,2.08406,10000000.0
2006-07-10 11:19:00,2.08402,2.08402,2.08371,2.08376,11000000.0
2006-07-10 11:20:00,2.08356,2.08356,2.08336,2.08336,8000000.0
2006-07-10 11:21:00,2.08326,2.08357,2.08315,2.08354,7000000.0
2006-07-10 11:22:00,2.08396,2.08476,2.08396,2.08476,8000000.0
2006-07-10 11:23:00,2.08506,2.0858,2.08506,2.0858,8000000.0
2006-07-10 11:24:00,2.08561,2.08631,2.08537,2.08537,7000000.0
2006-07-10 11:25:00,2.08507,2.08507,2.08436,2.08436,8000000.0
2006-07-10 11:26:00,2.08473,2.08495,2.08471,2.08495,11000000.0
2006-07-10 11:27:00,2.08476,2.08477,2.08453,2.08477,8000000.0
2006-07-10 11:28:00,2.08451,2.08451,2.08405,2.08431,7000000.0
2006-07-10 11:29:00,2.08421,2.08421,2.08371,2.08412,8000000.0
2006-07-10 11:30:00,2.08416,2.08421,2.08395,2.08398,7000000.0
2006-07-10 11:31:00,2.08393,2.0841,2.0839,2.08395,11000000.0
2006-07-10 11:32:00,2.08415,2.08421,2.084,2.08402,11000000.0
2006-07-10 11:33:00,2.08411,2.08411,2.08361,2.08361,7000000.0
2006-07-10 11:34:00,2.08346,2.0835,2.08324,2.08324,7000000.0
2006-07-10 11:35:00,2.08369,2.08415,2.08369,2.08415,10000000.0
2006-07-10 11:36:00,2.08421,2.08448,2.08415,2.08415,8000000.0
2006-07-10 11:37:00,2.08386,2.0843,2.08386,2.0843,8000000.0
2006-07-10 11:38:00,2.08433,2.08433,2.08295,2.08295,9000000.0
2006-07-10 11:39:00,2.08273,2.0831,2.08273,2.0831,9000000.0
2006-07-10 11:40:00,2.08291,2.08304,2.08287,2.08304,11000000.0
2006-07-10 11:41:00,2.0833,2.08446,2.0833,2.08446,11000000.0
2006-07-10 11:42:00,2.08469,2.08582,2.08469,2.08501,11000000.0
2006-07-10 11:43:00,2.08514,2.08539,2.08514,2.08514,7000000.0
2006-07-10 11:44:00,2.08491,2.08504,2.08477,2.08504,7000000.0
2006-07-10 11:45:00,2.08497,2.08533,2.08497,2.08517,11000000.0
2006-07-10 11:46:00,2.08511,2.08524,2.08508,2.08515,7000000.0
2006-07-10 11:47:00,2.08521,2.08545,2.08521,2.0853,9000000.0
2006-07-10 11:48:00,2.08542,2.08565,2.08539,2.08565,10000000.0
2006-07-10 11:49:00,2.08575,2.08587,2.08561,2.08572,7000000.0
2006-07-10 11:50:00,2.08577,2.08577,2.08555,2.08555,7000000.0
2006-07-10 11:51:00,2.08546,2.08546,2.08504,2.08531,8000000.0
2006-07-10 11:52:00,2.08527,2.08527,2.08505,2.08516,10000000.0
2006-07-10 11:53:00,2.0857,2.08636,2.0857,2.08588,10000000.0
2006-07-10 11:54:00,2.08561,2.08579,2.08556,2.08577,9000000.0
2006-07-10 11:55:00,2.0858,2.08604,2.08573,2.08573,8000000.0
2006-07-10 11:56:00,2.08572,2.08612,2.08572,2.08612,11000000.0
2006-07-10 11:57:00,2.08624,2.08707,2.08603,2.08707,8000000.0
2006-07-10 11:58:00,2.0866,2.0866,2.08623,2.08655,9000000.0
2006-07-10 12:00:00,2.08598,2.08598,2.08561,2.08571,7000000.0
2006-07-10 12:01:00,2.08587,2.0862,2.08587,2.08616,10000000.0
2006-07-10 12:02:00,2.08637,2.08664,2.08637,2.0866,10000000.0
2006-07-10 12:03:00,2.08659,2.08679,2.08642,2.08642,7000000.0
2006-07-10 12:04:00,2.08617,2.08617,2.08595,2.08598,9000000.0
2006-07-10 12:05:00,2.08572,2.0861,2.08572,2.08606,11000000.0
2006-07-10 12:06:00,2.08582,2.08596,2.08548,2.08548,7000000.0
2006-07-10 12:07:00,2.08545,2.08562,2.08545,2.08561,7000000.0
2006-07-10 12:08:00,2.08563,2.08573,2.08552,2.08561,9000000.0
2006-07-10 12:09:00,2.08572,2.08585,2.08553,2.08585,8000000.0
2006-07-10 12:10:00,2.0861,2.0863,2.0861,2.08616,8000000.0
2006-07-10 12:11:00,2.08605,2.08605,2.08568,2.08568,7000000.0
2006-07-10 12:12:00,2.0856,2.08566,2.08549,2.08554,7000000.0
2006-07-10 12:13:00,2.08555,2.08577,2.0854,2.08549,10000000.0
2006-07-10 12:14:00,2.08545,2.08553,2.08541,2.08546,8000000.0
2006-07-10 12:16:00,2.08519,2.08549,2.08519,2.08549,8000000.0
2006-07-10 12:17:00,2.08545,2.08549,2.08541,2.08547,8000000.0
2006-07-10 12:18:00,2.08547,2.08556,2.08545,2.08555,11000000.0
2006-07-10 12:19:00,2.08536,2.0856,2.08536,2.0856,9000000.0
2006-07-10 12:20:00,2.08549,2.08562,2.08533,2.08562,10000000.0
2006-07-10 12:21:00,2.08547,2.08558,2.08345,2.08345,7000000.0
2006-07-10 12:22:00,2.0854,2.08557,2.08534,2.08545,8000000.0
2006-07-10 12:23:00,2.08569,2.08584,2.08546,2.08546,7000000.0
2006-07-10 12:24:00,2.0857,2.08583,2.08555,2.08555,7000000.0
2006-07-10 12:26:00,2.08528,2.08534,2.08525,2.08525,8000000.0
2006-07-10 12:27:00,2.08533,2.08555,2.08532,2.08547,10000000.0
2006-07-10 12:28:00,2.08553,2.08553,2.08522,2.08533,9000000.0
2006-07-10 12:29:00,2.08542,2.08569,2.08537,2.08546,9000000.0
2006-07-10 12:30:00,2.08547,2.08567,2.08545,2.08559,7000000.0
2006-07-10 12:31:00,2.08556,2.08559,2.08537,2.08559,11000000.0
2006-07-10 12:32:00,2.08567,2.08573,2.08558,2.08558,7000000.0
2006-07-10 12:33:00,2.08585,2.08585,2.08548,2.08548,7000000.0
2006-07-10 12:34:00,2.08552,2.08568,2.08548,2.08548,7000000.0
2006-07-10 12:35:00,2.08552,2.08553,2.08543,2.08553,8000000.0
2006-07-10 12:36:00,2.08567,2.08567,2.08554,2.08557,8000000.0
2006-07-10 12:38:00,2.0854,2.08554,2.08526,2.08549,8000000.0
2006-07-10 12:39:00,2.08543,2.08549,2.08542,2.08542,9000000.0
2006-07-10 12:40:00,2.08551,2.08557,2.08533,2.0854,7000000.0
2006-07-10 12:41:00,2.08541,2.08545,2.08533,2.08533,8000000.0
2006-07-10 12:42:00,2.08549,2.08583,2.08549,2.08574,9000000.0
2006-07-10 12:43:00,2.08563,2.08563,2.08484,2.08484,9000000.0
2006-07-10 12:44:00,2.08432,2.08455,2.08432,2.08438,8000000.0
2006-07-10 12:45:00,2.08413,2.08465,2.08399,2.08465,10000000.0
2006-07-10 12:46:00,2.08486,2.08532,2.08486,2.08532,9000000.0
2006-07-10 12:47:00,2.08541,2.08541,2.085,2.08514,10000000.0
2006-07-10 12:48:00,2.08439,2.08448,2.08397,2.08405,11000000.0
2006-07-10 12:49:00,2.08381,2.08393,2.08374,2.08374,7000000.0
2006-07-10 12:50:00,2.08393,2.08418,2.08324,2.08324,7000000.0
2006-07-10 12:51:00,2.08319,2.08338,2.08288,2.08292,8000000.0
2006-07-10 12:52:00,2.0831,2.08337,2.08276,2.08337,11000000.0
2006-07-10 12:53:00,2.08339,2.08339,2.08305,2.08305,8000000.0
2006-07-10 12:54:00,2.08335,2.08335,2.0828,2.0828,7000000.0
2006-07-10 12:55:00,2.08278,2.08278,2.08232,2.08232,8000000.0
2006-07-10 12:56:00,2.08143,2.08143,2.08115,2.08118,7000000.0
2006-07-10 12:57:00,2.08115,2.08138,2.08109,2.08138,7000000.0
2006-07-10 12:58:00,2.08137,2.08138,2.0812,2.0812,8000000.0
2006-07-10 12:59:00,2.08083,2.08091,2.08072,2.08084,7000000.0
2006-07-10 13:00:00,2.08123,2.0814,2.08119,2.08119,8000000.0
2006-07-10 13:01:00,2.0809,2.08096,2.08034,2.08034,8000000.0
2006-07-10 13:02:00,2.08062,2.08062,2.08033,2.08033,7000000.0
2006-07-10 13:03:00,2.08026,2.08026,2.07964,2.07979,8000000.0
2006-07-10 13:04:00,2.07902,2.07902,2.07873,2.07879,7000000.0
2006-07-10 13:05:00,2.07911,2.07965,2.07911,2.07965,8000000.0
2006-07-10 13:06:00,2.07985,2.08016,2.07982,2.07983,7000000.0
2006-07-10 13:07:00,2.07968,2.07998,2.07958,2.07998,7000000.0
2006-07-10 13:08:00,2.08067,2.08108,2.08067,2.08094,10000000.0
2006-07-10 13:09:00,2.08094,2.08098,2.08062,2.08078,7000000.0
2006-07-10 13:10:00,2.08045,2.08056,2.08016,2.08016,9000000.0
2006-07-10 13:11:00,2.07983,2.07999,2.0796,2.07997,8000000.0
2006-07-10 13:12:00,2.0801,2.0804,2.07997,2.0804,8000000.0
2006-07-10 13:13:00,2.08012,2.08028,2.08001,2.08028,9000000.0
2006-07-10 13:14:00,2.0801,2.0801,2.07957,2.07993,7000000.0
2006-07-10 13:15:00,2.0799,2.0799,2.07959,2.07978,8000000.0
2006-07-10 13:16:00,2.07971,2.07999,2.07971,2.07998,8000000.0
2006-07-10 13:17:00,2.08017,2.08087,2.08017,2.08087,9000000.0
2006-07-10 13:18:00,2.08099,2.08099,2.08075,2.08084,10000000.0
2006-07-10 13:19:00,2.08071,2.08071,2.08056,2.08057,8000000.0
2006-07-10 13:20:00,2.08044,2.08064,2.08043,2.08051,8000000.0
2006-07-10 13:21:00,2.08058,2.08096,2.08058,2.08096,7000000.0
2006-07-10 13:22:00,2.08137,2.08157,2.08123,2.08157,11000000.0
2006-07-10 13:23:00,2.08151,2.08176,2.08149,2.08176,8000000.0
2006-07-10 13:24:00,2.08182,2.08188,2.08179,2.08179,7000000.0
2006-07-10 13:25:00,2.08163,2.0818,2.08163,2.08168,11000000.0
2006-07-10 13:26:00,2.08179,2.08204,2.08179,2.08204,10000000.0
2006-07-10 13:27:00,2.08203,2.08214,2.08197,2.08204,8000000.0
2006-07-10 13:28:00,2.08205,2.08205,2.08185,2.08185,21000000.0
2006-07-10 13:30:00,2.08195,2.08222,2.08195,2.08222,7000000.0
2006-07-10 13:31:00,2.08178,2.08178,2.08159,2.08159,9000000.0
2006-07-10 13:32:00,2.08159,2.08164,2.08157,2.08157,14000000.0
2006-07-10 13:33:00,2.0814,2.08143,2.08134,2.08134,14000000.0
2006-07-10 13:34:00,2.08123,2.08124,2.08116,2.08117,31000000.0
2006-07-10 13:35:00,2.08108,2.08115,2.08108,2.08109,17000000.0
2006-07-10 13:36:00,2.08116,2.08146,2.08116,2.08136,24000000.0
2006-07-10 13:37:00,2.0815,2.08174,2.0815,2.08174,10000000.0
2006-07-10 13:39:00,2.08186,2.08186,2.08153,2.08153,15000000.0
2006-07-10 13:40:00,2.08201,2.08213,2.08186,2.08196,29000000.0
2006-07-10 13:41:00,2.08187,2.08191,2.08176,2.08188,13000000.0
2006-07-10 13:42:00,2.08148,2.08194,2.08148,2.08194,6000000.0
2006-07-10 13:43:00,2.08213,2.08216,2.08202,2.08208,10000000.0
2006-07-10 13:44:00,2.0821,2.0821,2.08185,2.08206,26000000.0
2006-07-10 13:45:00,2.08195,2.08216,2.08192,2.08196,22000000.0
2006-07-10 13:46:00,2.08186,2.08195,2.0818,2.08188,19000000.0
2006-07-10 13:47:00,2.0818,2.0818,2.08159,2.08159,17000000.0
2006-07-10 13:48:00,2.08149,2.08151,2.08128,2.08151,22000000.0
2006-07-10 13:49:00,2.08193,2.08219,2.08193,2.08219,24000000.0
2006-07-10 13:51:00,2.08235,2.08255,2.08235,2.08251,22000000.0
2006-07-10 13:52:00,2.08264,2.08264,2.0824,2.08258,32000000.0
2006-07-10 13:53:00,2.08211,2.08234,2.08211,2.08216,28000000.0
2006-07-10 13:54:00,2.08214,2.08214,2.08172,2.08172,31000000.0
2006-07-10 13:55:00,2.08184,2.08198,2.08184,2.08197,20000000.0
2006-07-10 13:56:00,2.08213,2.08221,2.08204,2.08217,24000000.0
2006-07-10 13:57:00,2.08225,2.08235,2.08211,2.08235,34000000.0
2006-07-10 13:58:00,2.08236,2.08236,2.08225,2.08225,16000000.0
2006-07-10 13:59:00,2.08205,2.08205,2.08197,2.08197,30000000.0
2006-07-10 14:00:00,2.08195,2.08217,2.0818,2.0818,39000000.0
2006-07-10 14:01:00,2.08147,2.08147,2.08098,2.08098,30000000.0
2006-07-10 14:02:00,2.08087,2.08093,2.08067,2.08079,19000000.0
2006-07-10 14:04:00,2.08039,2.08041,2.08031,2.08032,33000000.0
2006-07-10 14:05:00,2.08022,2.08048,2.08022,2.08048,28000000.0
2006-07-10 14:06:00,2.0806,2.0806,2.08047,2.08056,31000000.0
2006-07-10 14:07:00,2.0805,2.08053,2.0804,2.08049,31000000.0
2006-07-10 14:08:00,2.08052,2.08059,2.08044,2.08054,27000000.0
2006-07-10 14:09:00,2.08048,2.08053,2.08031,2.08033,27000000.0
2006-07-10 14:10:00,2.08018,2.08032,2.08013,2.08032,24000000.0
2006-07-10 14:11:00,2.0803,2.08039,2.08026,2.08036,21000000.0
2006-07-10 14:12:00,2.08027,2.08055,2.08027,2.08055,22000000.0
2006-07-10 14:13:00,2.08078,2.08121,2.08075,2.08121,13000000.0
2006-07-10 14:14:00,2.08106,2.08141,2.08106,2.08141,21000000.0
2006-07-10 14:15:00,2.08145,2.08174,2.08141,2.08155,25000000.0
2006-07-10 14:16:00,2.08153,2.08183,2.08153,2.0816,26000000.0
2006-07-10 14:17:00,2.0822,2.08279,2.0822,2.08279,32000000.0
2006-07-10 14:18:00,2.08268,2.08277,2.08267,2.08277,27000000.0
2006-07-10 14:19:00,2.08286,2.08298,2.08284,2.08286,35000000.0
2006-07-10 14:20:00,2.0824,2.08249,2.08214,2.08214,32000000.0
2006-07-10 14:21:00,2.08204,2.08212,2.08193,2.08194,39000000.0
2006-07-10 14:22:00,2.08185,2.08219,2.08182,2.08208,22000000.0
2006-07-10 14:23:00,2.08211,2.08223,2.08197,2.08197,40000000.0
2006-07-10 14:24:00,2.08218,2.08221,2.08208,2.08221,10000000.0
2006-07-10 14:25:00,2.08213,2.08213,2.08197,2.08205,35000000.0
2006-07-10 14:26:00,2.08212,2.08212,2.08149,2.08149,18000000.0
2006-07-10 14:27:00,2.08121,2.08142,2.08121,2.08142,28000000.0
2006-07-10 14:28:00,2.08141,2.08141,2.08114,2.08127,21000000.0
2006-07-10 14:29:00,2.08151,2.08169,2.08115,2.08165,16000000.0
2006-07-10 14:30:00,2.08161,2.08174,2.08139,2.08139,25000000.0
2006-07-10 14:31:00,2.08155,2.0817,2.08154,2.0817,26000000.0
2006-07-10 14:32:00,2.08167,2.08173,2.08166,2.0817,32000000.0
2006-07-10 14:33:00,2.08169,2.08178,2.08168,2.08177,20000000.0
2006-07-10 14:34:00,2.08179,2.08184,2.08165,2.08175,25000000.0
2006-07-10 14:35:00,2.08169,2.08173,2.08165,2.08171,23000000.0
2006-07-10 14:36:00,2.0816,2.08163,2.08153,2.08155,11000000.0
2006-07-10 14:37:00,2.08162,2.08162,2.08132,2.08132,41000000.0
2006-07-10 14:38:00,2.08131,2.08138,2.08126,2.08128,54000000.0
2006-07-10 14:39:00,2.08115,2.08115,2.08075,2.08075,36000000.0
2006-07-10 14:40:00,2.08059,2.08067,2.08019,2.08019,36000000.0
2006-07-10 14:41:00,2.08017,2.08053,2.08017,2.08042,41000000.0
2006-07-10 14:42:00,2.0807,2.08082,2.08068,2.08081,19000000.0
2006-07-10 14:43:00,2.0807,2.0807,2.08011,2.08024,20000000.0
2006-07-10 14:44:00,2.08026,2.0803,2.08023,2.0803,25000000.0
2006-07-10 14:45:00,2.08005,2.08051,2.08005,2.08051,33000000.0
2006-07-10 14:46:00,2.08107,2.08245,2.08107,2.08227,11000000.0
2006-07-10 14:47:00,2.08257,2.08271,2.08237,2.08237,7000000.0
2006-07-10 14:48:00,2.08209,2.08209,2.08112,2.08112,21000000.0
2006-07-10 14:49:00,2.08111,2.08173,2.08111,2.08161,32000000.0
2006-07-10 14:50:00,2.082,2.08234,2.08181,2.08234,33000000.0
2006-07-10 14:51:00,2.08238,2.08238,2.0821,2.0821,37000000.0
2006-07-10 14:52:00,2.08194,2.08203,2.08125,2.08125,17000000.0
2006-07-10 14:53:00,2.08142,2.0822,2.08142,2.0822,22000000.0
2006-07-10 14:54:00,2.08318,2.08363,2.08318,2.08344,17000000.0
2006-07-10 14:55:00,2.084,2.08414,2.08334,2.08334,7000000.0
2006-07-10 14:56:00,2.0834,2.08365,2.0834,2.08352,21000000.0
2006-07-10 14:57:00,2.08353,2.08353,2.08311,2.08312,12000000.0
2006-07-10 14:58:00,2.08272,2.08272,2.08173,2.08173,31000000.0
2006-07-10 14:59:00,2.08191,2.08191,2.08166,2.08172,20000000.0
2006-07-10 15:00:00,2.08175,2.08198,2.08126,2.08144,32000000.0
2006-07-10 15:01:00,2.08137,2.08137,2.08102,2.08127,14000000.0
2006-07-10 15:02:00,2.0814,2.08175,2.08132,2.08132,26000000.0
2006-07-10 15:03:00,2.08165,2.08185,2.08165,2.0818,30000000.0
2006-07-10 15:04:00,2.08188,2.08188,2.08159,2.08173,29000000.0
2006-07-10 15:05:00,2.08193,2.08229,2.08193,2.08202,28000000.0
2006-07-10 15:06:00,2.08194,2.08194,2.08182,2.08183,16000000.0
2006-07-10 15:07:00,2.08162,2.08196,2.08162,2.08196,26000000.0
2006-07-10 15:08:00,2.08196,2.08235,2.08178,2.08235,25000000.0
2006-07-10 15:09:00,2.0824,2.0824,2.08208,2.08223,34000000.0
2006-07-10 15:10:00,2.08207,2.08226,2.08191,2.08211,36000000.0
2006-07-10 15:11:00,2.082,2.08237,2.08178,2.08237,27000000.0
2006-07-10 15:12:00,2.08252,2.08331,2.08252,2.08331,26000000.0
2006-07-10 15:13:00,2.08299,2.08326,2.08299,2.08308,41000000.0
2006-07-10 15:14:00,2.08308,2.08339,2.08308,2.08339,30000000.0
2006-07-10 15:15:00,2.08386,2.08419,2.08386,2.08392,21000000.0
2006-07-10 15:16:00,2.08378,2.08378,2.08367,2.08367,9000000.0
2006-07-10 15:17:00,2.08403,2.08405,2.08399,2.08399,26000000.0
2006-07-10 15:18:00,2.08403,2.08434,2.08403,2.08434,10000000.0
2006-07-10 15:19:00,2.08436,2.08436,2.0841,2.08426,16000000.0
2006-07-10 15:20:00,2.08474,2.08482,2.08462,2.08462,20000000.0
2006-07-10 15:21:00,2.08418,2.08419,2.08414,2.08414,12000000.0
2006-07-10 15:22:00,2.08429,2.08437,2.08368,2.08384,22000000.0
2006-07-10 15:23:00,2.08423,2.0854,2.08423,2.0852,36000000.0
2006-07-10 15:24:00,2.08521,2.08521,2.08496,2.08496,8000000.0
2006-07-10 15:25:00,2.08441,2.08444,2.08421,2.0844,14000000.0
2006-07-10 15:26:00,2.08423,2.08423,2.08381,2.08405,40000000.0
2006-07-10 15:27:00,2.0844,2.08444,2.08437,2.08437,32000000.0
2006-07-10 15:28:00,2.08445,2.08469,2.08442,2.08454,55000000.0
2006-07-10 15:29:00,2.08421,2.08433,2.08244,2.08431,47000000.0
2006-07-10 15:30:00,2.08281,2.08571,2.08281,2.08412,71000000.0
2006-07-10 15:31:00,2.0837,2.08389,2.08364,2.08364,58000000.0
2006-07-10 15:32:00,2.08377,2.08422,2.08377,2.08404,25000000.0
2006-07-10 15:33:00,2.08406,2.08431,2.08401,2.08401,32000000.0
2006-07-10 15:34:00,2.08411,2.08411,2.08358,2.08358,22000000.0
2006-07-10 15:35:00,2.08301,2.08343,2.08301,2.08334,30000000.0
2006-07-10 15:36:00,2.08327,2.08339,2.08324,2.08339,23000000.0
2006-07-10 15:37:00,2.08343,2.08353,2.08334,2.08337,24000000.0
2006-07-10 15:38:00,2.08354,2.08354,2.08303,2.08329,61000000.0
2006-07-10 15:39:00,2.08334,2.08362,2.08334,2.08362,40000000.0
2006-07-10 15:40:00,2.08322,2.08339,2.08313,2.08313,37000000.0
2006-07-10 15:41:00,2.08304,2.08307,2.08277,2.08307,43000000.0
2006-07-10 15:42:00,2.08295,2.08307,2.08294,2.08297,41000000.0
2006-07-10 15:43:00,2.08318,2.08342,2.08318,2.08326,30000000.0
2006-07-10 15:44:00,2.08322,2.08332,2.08322,2.08332,29000000.0
2006-07-10 15:45:00,2.08304,2.08315,2.08304,2.08315,36000000.0
2006-07-10 15:46:00,2.08316,2.08316,2.08287,2.08287,24000000.0
2006-07-10 15:47:00,2.08288,2.08288,2.08253,2.08281,31000000.0
2006-07-10 15:48:00,2.08221,2.08248,2.08221,2.08246,33000000.0
2006-07-10 15:49:00,2.08222,2.08258,2.08193,2.08193,25000000.0
2006-07-10 15:50:00,2.08205,2.083,2.08205,2.08212,11000000.0
2006-07-10 15:51:00,2.0819,2.08208,2.08177,2.08208,37000000.0
2006-07-10 15:52:00,2.0823,2.08344,2.0823,2.08344,23000000.0
2006-07-10 15:53:00,2.08354,2.08371,2.08292,2.08292,15000000.0
2006-07-10 15:54:00,2.08264,2.08264,2.08242,2.08242,26000000.0
2006-07-10 15:55:00,2.08271,2.08332,2.08271,2.08332,33000000.0
2006-07-10 15:56:00,2.08325,2.08325,2.08275,2.08275,6000000.0
2006-07-10 15:57:00,2.08263,2.08263,2.08217,2.08217,34000000.0
2006-07-10 15:58:00,2.08198,2.08232,2.0819,2.08232,24000000.0
2006-07-10 15:59:00,2.0824,2.08305,2.08232,2.08303,23000000.0
2006-07-10 16:00:00,2.08306,2.08306,2.08293,2.08293,51000000.0
2006-07-10 16:01:00,2.08282,2.08291,2.08282,2.08286,31000000.0
2006-07-10 16:02:00,2.08281,2.08323,2.08281,2.08323,29000000.0
2006-07-10 16:03:00,2.08339,2.08358,2.08309,2.08311,51000000.0
2006-07-10 16:04:00,2.08292,2.08313,2.08292,2.08296,38000000.0
2006-07-10 16:05:00,2.08285,2.08311,2.08279,2.08311,37000000.0
2006-07-10 16:06:00,2.08313,2.08406,2.08313,2.08406,33000000.0
2006-07-10 16:07:00,2.08392,2.0842,2.08378,2.08404,37000000.0
2006-07-10 16:08:00,2.08378,2.08378,2.08322,2.08322,37000000.0
2006-07-10 16:09:00,2.0831,2.08323,2.0831,2.08323,44000000.0
2006-07-10 16:10:00,2.08332,2.08332,2.08324,2.08327,41000000.0
2006-07-10 16:12:00,2.08322,2.08336,2.08307,2.08307,22000000.0
2006-07-10 16:13:00,2.08304,2.08344,2.08304,2.08344,38000000.0
2006-07-10 16:14:00,2.08353,2.08364,2.08351,2.08358,41000000.0
2006-07-10 16:15:00,2.08363,2.08485,2.08363,2.08476,42000000.0
2006-07-10 16:16:00,2.08482,2.08485,2.08437,2.08441,45000000.0
2006-07-10 16:17:00,2.08434,2.08434,2.08422,2.08422,22000000.0
2006-07-10 16:18:00,2.08421,2.08476,2.08421,2.08476,49000000.0
2006-07-10 16:19:00,2.08496,2.08504,2.08471,2.08471,27000000.0
2006-07-10 16:20:00,2.08458,2.08459,2.08446,2.08455,52000000.0
2006-07-10 16:21:00,2.08513,2.08513,2.08462,2.08488,37000000.0
2006-07-10 16:22:00,2.08455,2.08455,2.08431,2.08431,50000000.0
2006-07-10 16:23:00,2.08411,2.08459,2.08391,2.08459,48000000.0
2006-07-10 16:24:00,2.08378,2.08386,2.08327,2.08345,44000000.0
2006-07-10 16:25:00,2.08361,2.08389,2.08361,2.08385,28000000.0
2006-07-10 16:26:00,2.08384,2.0839,2.0838,2.0838,41000000.0
2006-07-10 16:27:00,2.08381,2.08413,2.08381,2.08413,46000000.0
2006-07-10 16:28:00,2.08422,2.08427,2.08413,2.08427,34000000.0
2006-07-10 16:29:00,2.08424,2.08438,2.08424,2.08429,24000000.0
2006-07-10 16:30:00,2.08432,2.08463,2.08432,2.0846,43000000.0
2006-07-10 16:31:00,2.08457,2.0846,2.08444,2.08457,36000000.0
2006-07-10 16:32:00,2.08473,2.08495,2.0847,2.08495,34000000.0
2006-07-10 16:33:00,2.08496,2.08512,2.08479,2.08479,41000000.0
2006-07-10 16:34:00,2.08519,2.08546,2.08487,2.08517,29000000.0
2006-07-10 16:35:00,2.08509,2.08519,2.08487,2.08519,53000000.0
2006-07-10 16:36:00,2.08532,2.08543,2.08522,2.08543,43000000.0
2006-07-10 16:37:00,2.08545,2.08551,2.08533,2.08551,56000000.0
2006-07-10 16:38:00,2.08556,2.08566,2.08521,2.08526,34000000.0
2006-07-10 16:39:00,2.08518,2.08518,2.08501,2.08511,43000000.0
2006-07-10 16:40:00,2.08504,2.08504,2.08418,2.08423,63000000.0
2006-07-10 16:41:00,2.08433,2.08442,2.08405,2.0841,44000000.0
2006-07-10 16:42:00,2.0842,2.08435,2.08392,2.08392,57000000.0
2006-07-10 16:43:00,2.08362,2.08396,2.08362,2.08378,20000000.0
2006-07-10 16:44:00,2.08438,2.08472,2.08437,2.08442,34000000.0
2006-07-10 16:45:00,2.08488,2.08507,2.08481,2.08494,41000000.0
2006-07-10 16:46:00,2.08447,2.08456,2.0843,2.08456,59000000.0
2006-07-10 16:47:00,2.08491,2.08498,2.08474,2.08485,55000000.0
2006-07-10 16:48:00,2.08489,2.08495,2.08477,2.08495,46000000.0
2006-07-10 16:49:00,2.08503,2.08509,2.0848,2.08509,35000000.0
2006-07-10 16:50:00,2.08508,2.08532,2.085,2.08532,45000000.0
2006-07-10 16:51:00,2.0853,2.0853,2.08486,2.085,30000000.0
2006-07-10 16:52:00,2.08514,2.08544,2.08513,2.08544,30000000.0
2006-07-10 16:53:00,2.08534,2.08534,2.08515,2.08522,19000000.0
2006-07-10 16:54:00,2.08514,2.08514,2.08482,2.08491,18000000.0
2006-07-10 16:55:00,2.08488,2.08488,2.08459,2.08467,40000000.0
2006-07-10 16:56:00,2.08468,2.08472,2.08457,2.08465,37000000.0
2006-07-10 16:57:00,2.08458,2.08463,2.0845,2.08463,17000000.0
2006-07-10 16:58:00,2.08468,2.08479,2.08467,2.08473,45000000.0
2006-07-10 16:59:00,2.08453,2.08459,2.08441,2.08441,39000000.0
2006-07-10 17:00:00,2.08419,2.08437,2.08419,2.08433,47000000.0
2006-07-10 17:01:00,2.08477,2.08487,2.08458,2.08458,26000000.0
2006-07-10 17:02:00,2.08468,2.08485,2.08461,2.08469,33000000.0
2006-07-10 17:03:00,2.08481,2.08495,2.0847,2.08491,33000000.0
2006-07-10 17:04:00,2.08489,2.08517,2.08489,2.08489,37000000.0
2006-07-10 17:05:00,2.08481,2.08512,2.08481,2.08512,35000000.0
2006-07-10 17:06:00,2.0851,2.0853,2.08496,2.0853,46000000.0
2006-07-10 17:07:00,2.08561,2.08561,2.08515,2.08515,33000000.0
2006-07-10 17:08:00,2.08523,2.08545,2.0852,2.08545,45000000.0
2006-07-10 17:09:00,2.08569,2.08604,2.08569,2.08598,47000000.0
2006-07-10 17:10:00,2.08603,2.08617,2.08563,2.08563,6000000.0
2006-07-10 17:11:00,2.08554,2.08554,2.08504,2.08504,44000000.0
2006-07-10 17:12:00,2.08493,2.08493,2.08469,2.08478,23000000.0
2006-07-10 17:13:00,2.08496,2.08501,2.08475,2.08475,35000000.0
2006-07-10 17:14:00,2.08472,2.08481,2.08469,2.08477,27000000.0
2006-07-10 17:15:00,2.0848,2.08517,2.0848,2.08517,26000000.0
2006-07-10 17:16:00,2.08522,2.08522,2.08487,2.08508,27000000.0
2006-07-10 17:18:00,2.08484,2.0851,2.08481,2.0851,29000000.0
2006-07-10 17:19:00,2.08511,2.08527,2.08511,2.08527,19000000.0
2006-07-10 17:21:00,2.08529,2.08529,2.08521,2.08524,26000000.0
2006-07-10 17:22:00,2.08525,2.08558,2.08525,2.08558,30000000.0
2006-07-10 17:23:00,2.08557,2.08563,2.08556,2.0856,32000000.0
2006-07-10 17:24:00,2.08589,2.08621,2.08583,2.08595,23000000.0
2006-07-10 17:25:00,2.08645,2.08717,2.08645,2.08693,20000000.0
2006-07-10 17:26:00,2.08684,2.08684,2.08657,2.08658,18000000.0
2006-07-10 17:27:00,2.08668,2.08705,2.08668,2.08705,44000000.0
2006-07-10 17:28:00,2.08735,2.08741,2.08715,2.08729,39000000.0
2006-07-10 17:29:00,2.08731,2.08731,2.0867,2.0867,36000000.0
2006-07-10 17:30:00,2.08657,2.08692,2.08653,2.08692,61000000.0
2006-07-10 17:31:00,2.08687,2.08696,2.08676,2.08681,62000000.0
2006-07-10 17:32:00,2.08671,2.08672,2.08655,2.08656,54000000.0
2006-07-10 17:33:00,2.0869,2.08715,2.08665,2.08715,64000000.0
2006-07-10 17:34:00,2.08698,2.08721,2.08697,2.08717,60000000.0
2006-07-10 17:35:00,2.08702,2.08705,2.08673,2.08673,43000000.0
2006-07-10 17:36:00,2.08661,2.08672,2.08651,2.08672,58000000.0
2006-07-10 17:37:00,2.08672,2.08672,2.08662,2.08663,47000000.0
2006-07-10 17:38:00,2.08651,2.08651,2.08604,2.08636,44000000.0
2006-07-10 17:39:00,2.08647,2.0868,2.08647,2.08677,41000000.0
2006-07-10 17:40:00,2.08618,2.08618,2.08583,2.08583,59000000.0
2006-07-10 17:41:00,2.08572,2.08572,2.08556,2.08557,50000000.0
2006-07-10 17:42:00,2.08539,2.08539,2.08531,2.08531,37000000.0
2006-07-10 17:43:00,2.08566,2.08574,2.08566,2.08574,33000000.0
2006-07-10 17:44:00,2.08592,2.08604,2.08589,2.08594,46000000.0
2006-07-10 17:45:00,2.08591,2.08596,2.08585,2.08586,49000000.0
2006-07-10 17:46:00,2.08581,2.08581,2.08556,2.08556,56000000.0
2006-07-10 17:47:00,2.0856,2.08611,2.0856,2.08611,65000000.0
2006-07-10 17:48:00,2.08584,2.0859,2.08576,2.08589,61000000.0
2006-07-10 17:49:00,2.0857,2.08579,2.08557,2.08558,72000000.0
2006-07-10 17:50:00,2.08567,2.08593,2.08558,2.08593,53000000.0
2006-07-10 17:51:00,2.08599,2.08612,2.08598,2.08612,54000000.0
2006-07-10 17:52:00,2.08609,2.08621,2.08609,2.08614,51000000.0
2006-07-10 17:53:00,2.0862,2.08629,2.08604,2.08629,42000000.0
2006-07-10 17:54:00,2.08663,2.08738,2.08663,2.08738,32000000.0
2006-07-10 17:55:00,2.08718,2.08748,2.08704,2.08748,32000000.0
2006-07-10 17:56:00,2.08757,2.08781,2.08757,2.08769,47000000.0
2006-07-10 17:57:00,2.08749,2.0875,2.08725,2.08734,34000000.0
2006-07-10 17:58:00,2.08713,2.08713,2.08655,2.08655,44000000.0
2006-07-10 17:59:00,2.08648,2.08662,2.08648,2.08648,39000000.0
2006-07-10 18:00:00,2.08649,2.08685,2.08649,2.08685,32000000.0
2006-07-10 18:01:00,2.08687,2.08709,2.08671,2.08709,52000000.0
2006-07-10 18:02:00,2.08743,2.08777,2.08743,2.08777,30000000.0
2006-07-10 18:03:00,2.08826,2.08869,2.08819,2.08855,38000000.0
2006-07-10 18:04:00,2.08846,2.08853,2.08838,2.08853,38000000.0
2006-07-10 18:05:00,2.08813,2.08813,2.088,2.088,36000000.0
2006-07-10 18:06:00,2.08788,2.088,2.08786,2.08786,32000000.0
2006-07-10 18:07:00,2.08762,2.08764,2.08752,2.08753,38000000.0
2006-07-10 18:08:00,2.08737,2.08737,2.08716,2.08716,56000000.0
2006-07-10 18:09:00,2.08706,2.08706,2.08688,2.0869,34000000.0
2006-07-10 18:10:00,2.08669,2.08678,2.08662,2.08665,26000000.0
2006-07-10 18:11:00,2.08672,2.0869,2.08639,2.08639,34000000.0
2006-07-10 18:12:00,2.08621,2.08637,2.08621,2.08637,24000000.0
2006-07-10 18:13:00,2.08635,2.08649,2.08632,2.08638,30000000.0
2006-07-10 18:14:00,2.08631,2.08643,2.08629,2.08643,22000000.0
2006-07-10 18:15:00,2.08642,2.08642,2.08626,2.08629,21000000.0
2006-07-10 18:16:00,2.08605,2.08612,2.08562,2.08563,66000000.0
2006-07-10 18:17:00,2.08553,2.08568,2.08551,2.08559,60000000.0
2006-07-10 18:18:00,2.08567,2.08594,2.08567,2.08586,33000000.0
2006-07-10 18:19:00,2.08567,2.08569,2.08547,2.0856,46000000.0
2006-07-10 18:20:00,2.08603,2.08611,2.08594,2.08594,61000000.0
2006-07-10 18:21:00,2.08579,2.08579,2.08525,2.08525,37000000.0
2006-07-10 18:22:00,2.08489,2.08528,2.08489,2.08528,49000000.0
2006-07-10 18:23:00,2.08522,2.08535,2.08513,2.08522,34000000.0
2006-07-10 18:24:00,2.08511,2.08546,2.085,2.085,47000000.0
2006-07-10 18:25:00,2.08538,2.08553,2.08534,2.08551,31000000.0
2006-07-10 18:26:00,2.08551,2.08553,2.08534,2.08534,43000000.0
2006-07-10 18:27:00,2.08547,2.08562,2.08544,2.08554,35000000.0
2006-07-10 18:28:00,2.08551,2.08557,2.08549,2.08551,18000000.0
2006-07-10 18:29:00,2.08547,2.08552,2.08544,2.08547,24000000.0
2006-07-10 18:30:00,2.08551,2.08551,2.08539,2.08539,32000000.0
2006-07-10 18:31:00,2.08532,2.08532,2.0852,2.08528,46000000.0
2006-07-10 18:32:00,2.08532,2.08542,2.08523,2.08542,55000000.0
2006-07-10 18:33:00,2.08546,2.08557,2.08544,2.08552,29000000.0
2006-07-10 18:34:00,2.08544,2.08557,2.08544,2.08557,32000000.0
2006-07-10 18:35:00,2.08541,2.08553,2.08532,2.0854,47000000.0
2006-07-10 18:37:00,2.08528,2.08545,2.08523,2.08544,63000000.0
2006-07-10 18:38:00,2.08559,2.08565,2.08557,2.08561,61000000.0
2006-07-10 18:39:00,2.08578,2.0859,2.08575,2.08581,37000000.0
2006-07-10 18:40:00,2.08578,2.0858,2.08543,2.08545,52000000.0
2006-07-10 18:41:00,2.08564,2.08567,2.08533,2.08539,68000000.0
2006-07-10 18:42:00,2.0854,2.08546,2.08533,2.08546,40000000.0
2006-07-10 18:44:00,2.08546,2.08546,2.08541,2.08541,33000000.0
2006-07-10 18:45:00,2.08535,2.08542,2.08526,2.08534,57000000.0
2006-07-10 18:46:00,2.08522,2.08538,2.08519,2.08527,61000000.0
2006-07-10 18:47:00,2.08521,2.08552,2.08521,2.08552,41000000.0
2006-07-10 18:48:00,2.08553,2.08558,2.0855,2.08553,26000000.0
2006-07-10 18:49:00,2.08532,2.0854,2.08519,2.08522,31000000.0
2006-07-10 18:50:00,2.08539,2.08543,2.08526,2.08536,37000000.0
2006-07-10 18:51:00,2.0854,2.08562,2.0854,2.08554,17000000.0
2006-07-10 18:52:00,2.08561,2.08573,2.08556,2.08573,33000000.0
2006-07-10 18:54:00,2.08583,2.08591,2.08578,2.08586,11000000.0
2006-07-10 18:55:00,2.08587,2.08595,2.08574,2.08584,22000000.0
2006-07-10 18:56:00,2.08591,2.08608,2.08588,2.08602,16000000.0
2006-07-10 18:57:00,2.08601,2.08601,2.08576,2.08576,15000000.0
2006-07-10 18:58:00,2.08565,2.08565,2.08553,2.0856,19000000.0
2006-07-10 18:59:00,2.08557,2.08559,2.08552,2.08555,26000000.0
2006-07-10 19:00:00,2.08558,2.08575,2.08558,2.0857,12000000.0
2006-07-10 19:01:00,2.08576,2.08591,2.08572,2.08587,18000000.0
2006-07-10 19:02:00,2.08556,2.08561,2.08537,2.08548,23000000.0
2006-07-10 19:03:00,2.08583,2.08624,2.08583,2.08623,21000000.0
2006-07-10 19:04:00,2.08633,2.08633,2.08602,2.08609,55000000.0
2006-07-10 19:05:00,2.0857,2.08576,2.08568,2.08575,42000000.0
2006-07-10 19:06:00,2.08565,2.08582,2.08556,2.08582,63000000.0
2006-07-10 19:07:00,2.08566,2.08567,2.08545,2.08545,39000000.0
2006-07-10 19:08:00,2.08543,2.08572,2.08543,2.08572,32000000.0
2006-07-10 19:09:00,2.08591,2.08611,2.0858,2.08594,56000000.0
2006-07-10 19:10:00,2.08608,2.08648,2.08608,2.0864,27000000.0
2006-07-10 19:11:00,2.08633,2.08643,2.08621,2.08642,36000000.0
2006-07-10 19:12:00,2.08646,2.0865,2.08646,2.08649,25000000.0
2006-07-10 19:13:00,2.08653,2.08676,2.08653,2.08676,23000000.0
2006-07-10 19:14:00,2.08658,2.08658,2.08645,2.08656,37000000.0
2006-07-10 19:16:00,2.08628,2.08628,2.08611,2.08619,23000000.0
2006-07-10 19:17:00,2.08602,2.08602,2.08579,2.08579,17000000.0
2006-07-10 19:18:00,2.08538,2.08583,2.08538,2.08583,30000000.0
2006-07-10 19:19:00,2.08583,2.08601,2.08583,2.08592,36000000.0
2006-07-10 19:20:00,2.08596,2.08608,2.08596,2.08608,23000000.0
2006-07-10 19:21:00,2.0861,2.0861,2.08603,2.08605,21000000.0
2006-07-10 19:22:00,2.08601,2.08601,2.08578,2.08591,25000000.0
2006-07-10 19:23:00,2.08593,2.08597,2.08582,2.08582,12000000.0
2006-07-10 19:24:00,2.08547,2.08547,2.08516,2.08528,39000000.0
2006-07-10 19:25:00,2.08561,2.08589,2.08555,2.08577,49000000.0
2006-07-10 19:26:00,2.0858,2.08594,2.0858,2.08589,48000000.0
2006-07-10 19:27:00,2.08592,2.086,2.08586,2.08593,51000000.0
2006-07-10 19:29:00,2.0859,2.0859,2.08558,2.08572,28000000.0
2006-07-10 19:31:00,2.0855,2.08592,2.0855,2.08592,28000000.0
2006-07-10 19:34:00,2.08607,2.08607,2.08575,2.08589,49000000.0
2006-07-10 19:36:00,2.08591,2.08593,2.0858,2.08582,16000000.0
2006-07-10 19:37:00,2.08567,2.08567,2.08543,2.08543,26000000.0
2006-07-10 19:39:00,2.08545,2.08556,2.08534,2.08551,13000000.0
2006-07-10 19:40:00,2.08547,2.0857,2.08547,2.08555,16000000.0
2006-07-10 19:41:00,2.08559,2.08559,2.08538,2.08538,17000000.0
2006-07-10 19:45:00,2.08531,2.0854,2.08502,2.08512,33000000.0
2006-07-10 19:46:00,2.08496,2.08511,2.08484,2.08501,18000000.0
2006-07-10 19:47:00,2.08521,2.08557,2.08521,2.08556,22000000.0
2006-07-10 19:48:00,2.08549,2.08549,2.08529,2.0853,18000000.0
2006-07-10 19:49:00,2.08513,2.08513,2.08502,2.08502,27000000.0
2006-07-10 19:50:00,2.08498,2.08498,2.0848,2.0848,23000000.0
2006-07-10 19:51:00,2.08472,2.08473,2.08284,2.08467,7000000.0
2006-07-10 19:53:00,2.08459,2.08467,2.08459,2.0846,21000000.0
2006-07-10 19:54:00,2.08455,2.0846,2.08454,2.0846,9000000.0
2006-07-10 19:55:00,2.08462,2.08462,2.08433,2.08453,30000000.0
2006-07-10 19:56:00,2.08448,2.08454,2.08445,2.08454,20000000.0
2006-07-10 19:57:00,2.08458,2.08466,2.08457,2.08465,12000000.0
2006-07-10 20:00:00,2.08461,2.08472,2.08454,2.08456,23000000.0
2006-07-10 20:01:00,2.08453,2.08458,2.0845,2.08458,13000000.0
2006-07-10 20:02:00,2.08458,2.08458,2.08431,2.08441,20000000.0
2006-07-10 20:03:00,2.08413,2.08414,2.08402,2.08402,18000000.0
2006-07-10 20:04:00,2.08396,2.08414,2.08393,2.08407,27000000.0
2006-07-10 20:07:00,2.08415,2.08446,2.0841,2.0841,29000000.0
2006-07-10 20:08:00,2.08425,2.08451,2.08411,2.08411,15000000.0
2006-07-10 20:09:00,2.08419,2.0842,2.08411,2.08419,17000000.0
2006-07-10 20:10:00,2.08417,2.08449,2.08415,2.08447,8000000.0
2006-07-10 20:11:00,2.08425,2.08434,2.08409,2.08416,10000000.0
2006-07-10 20:12:00,2.08366,2.08366,2.08338,2.08346,15000000.0
2006-07-10 20:13:00,2.08327,2.08327,2.08273,2.08305,17000000.0
2006-07-10 20:14:00,2.08286,2.08319,2.08284,2.08319,15000000.0
2006-07-10 20:15:00,2.08318,2.08322,2.08288,2.08288,10000000.0
2006-07-10 20:16:00,2.08273,2.08282,2.08263,2.08278,22000000.0
2006-07-10 20:17:00,2.08276,2.08308,2.08254,2.08288,7000000.0
2006-07-10 20:18:00,2.08296,2.08298,2.08278,2.08278,24000000.0
2006-07-10 20:21:00,2.08287,2.08287,2.08253,2.08253,7000000.0
2006-07-10 20:22:00,2.08259,2.08273,2.08259,2.08273,12000000.0
2006-07-10 20:24:00,2.08284,2.08302,2.08277,2.08277,15000000.0
2006-07-10 20:25:00,2.08266,2.08294,2.08266,2.08281,16000000.0
2006-07-10 20:26:00,2.08283,2.08306,2.08281,2.08306,22000000.0
2006-07-10 20:27:00,2.08305,2.08326,2.08305,2.08313,11000000.0
2006-07-10 20:28:00,2.083,2.08321,2.083,2.08317,7000000.0
2006-07-10 20:29:00,2.08293,2.08315,2.0829,2.08302,20000000.0
2006-07-10 20:30:00,2.08327,2.08343,2.08323,2.08325,27000000.0
2006-07-10 20:31:00,2.08334,2.08348,2.08334,2.08347,5000000.0
2006-07-10 20:32:00,2.08343,2.08359,2.08343,2.08359,20000000.0
2006-07-10 20:33:00,2.08364,2.08366,2.08347,2.08366,14000000.0
2006-07-10 20:34:00,2.0837,2.0837,2.08345,2.08345,28000000.0
2006-07-10 20:35:00,2.08337,2.08341,2.08326,2.08326,23000000.0
2006-07-10 20:36:00,2.08315,2.08315,2.08308,2.08311,11000000.0
2006-07-10 20:37:00,2.08309,2.08318,2.08306,2.08318,7000000.0
2006-07-10 20:39:00,2.08319,2.08339,2.08318,2.08339,9000000.0
2006-07-10 20:42:00,2.08354,2.08369,2.08347,2.08347,15000000.0
2006-07-10 20:44:00,2.0836,2.0836,2.08346,2.08346,7000000.0
2006-07-10 20:46:00,2.08342,2.08346,2.08334,2.08336,9000000.0
2006-07-10 20:48:00,2.08331,2.08331,2.08306,2.08306,11000000.0
2006-07-10 20:50:00,2.08309,2.08309,2.08299,2.08303,7000000.0
2006-07-10 20:51:00,2.08305,2.08311,2.08294,2.08298,18000000.0
2006-07-10 20:52:00,2.08303,2.08314,2.08303,2.08314,15000000.0
2006-07-10 20:53:00,2.08312,2.08312,2.08297,2.08299,8000000.0
2006-07-10 20:54:00,2.08289,2.08326,2.08289,2.08326,10000000.0
2006-07-10 20:55:00,2.08333,2.08372,2.08333,2.08372,5000000.0
2006-07-10 20:56:00,2.0838,2.0838,2.08363,2.08365,8000000.0
2006-07-10 20:57:00,2.08357,2.08365,2.08355,2.08365,18000000.0
2006-07-10 20:58:00,2.08355,2.08355,2.08335,2.08336,14000000.0
2006-07-10 20:59:00,2.0834,2.08347,2.08339,2.08339,8000000.0
2006-07-10 21:00:00,2.08346,2.08346,2.08321,2.08323,7000000.0
2006-07-10 21:01:00,2.08328,2.08339,2.08328,2.08337,16000000.0
2006-07-10 21:02:00,2.08327,2.08346,2.08323,2.08346,8000000.0
2006-07-10 21:03:00,2.08342,2.08359,2.08338,2.08359,13000000.0
2006-07-10 21:05:00,2.08384,2.0839,2.08376,2.08376,11000000.0
2006-07-10 21:06:00,2.08372,2.08383,2.08372,2.08383,8000000.0
2006-07-10 21:07:00,2.08377,2.08381,2.08364,2.08367,7000000.0
2006-07-10 21:08:00,2.08374,2.08374,2.08363,2.08363,11000000.0
2006-07-10 21:11:00,2.08367,2.0838,2.08367,2.08376,8000000.0
2006-07-10 21:13:00,2.0837,2.0838,2.08369,2.0838,8000000.0
2006-07-10 21:14:00,2.08384,2.08387,2.08375,2.08387,7000000.0
2006-07-10 21:16:00,2.08389,2.08389,2.08377,2.08377,9000000.0
2006-07-10 21:18:00,2.08372,2.08388,2.08372,2.08388,7000000.0
2006-07-10 21:19:00,2.08402,2.08403,2.08384,2.08392,8000000.0
2006-07-10 21:20:00,2.08438,2.08464,2.08438,2.08464,12000000.0
2006-07-10 21:21:00,2.08459,2.08472,2.08448,2.08469,8000000.0
2006-07-10 21:22:00,2.08492,2.08514,2.08492,2.08514,7000000.0
2006-07-10 21:23:00,2.08514,2.08536,2.08514,2.08536,10000000.0
2006-07-10 21:25:00,2.08539,2.08548,2.08531,2.08541,6000000.0
2006-07-10 21:26:00,2.0854,2.0854,2.08515,2.08515,5000000.0
2006-07-10 21:30:00,2.08527,2.08527,2.08523,2.08524,9000000.0
2006-07-10 21:33:00,2.08515,2.08515,2.085,2.08514,6000000.0
2006-07-10 21:34:00,2.08507,2.08512,2.08505,2.08507,10000000.0
2006-07-10 21:35:00,2.08507,2.08513,2.085,2.08505,11000000.0
2006-07-10 21:36:00,2.08501,2.08501,2.08479,2.08488,11000000.0
2006-07-10 21:37:00,2.08486,2.08486,2.08465,2.08472,11000000.0
2006-07-10 21:38:00,2.08468,2.08468,2.08426,2.08438,26000000.0
2006-07-10 21:40:00,2.08441,2.08454,2.08437,2.08447,12000000.0
2006-07-10 21:41:00,2.0845,2.08454,2.08427,2.08446,7000000.0
2006-07-10 21:43:00,2.08446,2.08454,2.08443,2.08446,11000000.0
2006-07-10 21:44:00,2.08432,2.08432,2.08411,2.08415,18000000.0
2006-07-10 21:45:00,2.08403,2.08412,2.08396,2.08401,7000000.0
2006-07-10 21:46:00,2.08399,2.08406,2.08394,2.08397,6000000.0
2006-07-10 21:47:00,2.08392,2.08401,2.08392,2.08399,4000000.0
2006-07-10 21:48:00,2.08401,2.08417,2.08401,2.08417,7000000.0
2006-07-10 21:50:00,2.08412,2.08421,2.08412,2.08421,10000000.0
2006-07-10 21:51:00,2.08432,2.08453,2.08431,2.08453,7000000.0
2006-07-10 21:52:00,2.08447,2.08447,2.08427,2.08438,7000000.0
2006-07-10 21:53:00,2.08422,2.08428,2.08405,2.08405,8000000.0
2006-07-10 21:54:00,2.08413,2.08413,2.08407,2.08407,9000000.0
2006-07-10 21:55:00,2.0841,2.08416,2.08404,2.08406,11000000.0
2006-07-10 21:56:00,2.08402,2.08417,2.08402,2.08417,6000000.0
2006-07-10 21:57:00,2.08405,2.08421,2.08405,2.08418,13000000.0
2006-07-10 22:02:00,2.08416,2.08449,2.08416,2.08443,11000000.0
2006-07-10 22:03:00,2.08457,2.08467,2.08449,2.08449,9000000.0
2006-07-10 22:04:00,2.08443,2.08443,2.08414,2.08414,11000000.0
2006-07-10 22:05:00,2.08443,2.08452,2.08439,2.08452,5000000.0
2006-07-10 22:06:00,2.08443,2.08451,2.08429,2.08438,8000000.0
2006-07-10 22:09:00,2.084,2.08408,2.084,2.08402,13000000.0
2006-07-10 22:10:00,2.08416,2.08431,2.08416,2.08419,9000000.0
2006-07-10 22:12:00,2.08413,2.0842,2.08412,2.08414,15000000.0
2006-07-10 22:13:00,2.08405,2.08408,2.08405,2.08405,10000000.0
2006-07-10 22:14:00,2.08395,2.08407,2.08395,2.084,13000000.0
2006-07-10 22:15:00,2.08398,2.08407,2.08394,2.08407,7000000.0
2006-07-10 22:17:00,2.08399,2.08414,2.08399,2.08414,16000000.0
2006-07-10 22:18:00,2.08438,2.08438,2.08424,2.08429,5000000.0
2006-07-10 22:19:00,2.08443,2.08449,2.08433,2.08439,6000000.0
2006-07-10 22:20:00,2.0841,2.08436,2.08377,2.08436,7000000.0
2006-07-10 22:21:00,2.0843,2.08434,2.08426,2.08431,11000000.0
2006-07-10 22:24:00,2.0842,2.08433,2.08413,2.08414,10000000.0
2006-07-10 22:26:00,2.08444,2.08444,2.08421,2.08439,10000000.0
2006-07-10 22:27:00,2.08425,2.08427,2.0842,2.08422,10000000.0
2006-07-10 22:28:00,2.08426,2.0843,2.08421,2.08421,8000000.0
2006-07-10 22:29:00,2.08406,2.08413,2.08406,2.08408,7000000.0
2006-07-10 22:30:00,2.08428,2.08434,2.08428,2.08434,5000000.0
2006-07-10 22:31:00,2.08426,2.08436,2.08409,2.08409,7000000.0
2006-07-10 22:33:00,2.0842,2.0842,2.08383,2.08383,6000000.0
2006-07-10 22:34:00,2.08386,2.08386,2.08353,2.08365,47000000.0
2006-07-10 22:35:00,2.08374,2.08387,2.08365,2.08387,8000000.0
2006-07-10 22:36:00,2.08381,2.08391,2.08375,2.08375,7000000.0
2006-07-10 22:37:00,2.0837,2.08376,2.08365,2.08376,28000000.0
2006-07-10 22:38:00,2.08381,2.08391,2.08375,2.08391,10000000.0
2006-07-10 22:39:00,2.08375,2.08376,2.08362,2.08362,11000000.0
2006-07-10 22:41:00,2.08368,2.08386,2.08368,2.08386,16000000.0
2006-07-10 22:43:00,2.08392,2.08401,2.08392,2.08401,11000000.0
2006-07-10 22:44:00,2.0841,2.0841,2.08401,2.08401,8000000.0
2006-07-10 22:45:00,2.08398,2.08403,2.08395,2.08402,12000000.0
2006-07-10 22:46:00,2.08401,2.08407,2.08394,2.08397,9000000.0
2006-07-10 22:47:00,2.08393,2.08393,2.08378,2.08378,16000000.0
2006-07-10 22:48:00,2.08376,2.08391,2.08373,2.08373,11000000.0
2006-07-10 22:50:00,2.08363,2.08365,2.08354,2.08354,16000000.0
2006-07-10 22:51:00,2.08373,2.08374,2.08358,2.08359,7000000.0
2006-07-10 22:52:00,2.08357,2.0836,2.08349,2.0836,5000000.0
2006-07-10 22:53:00,2.08351,2.08355,2.08341,2.08348,8000000.0
2006-07-10 22:55:00,2.08359,2.08359,2.08335,2.08335,8000000.0
2006-07-10 22:56:00,2.08337,2.08337,2.08331,2.08331,8000000.0
2006-07-10 22:57:00,2.0833,2.08334,2.08303,2.08316,10000000.0
2006-07-10 22:58:00,2.08314,2.08314,2.08295,2.08302,7000000.0
2006-07-10 22:59:00,2.08302,2.08302,2.08296,2.08296,9000000.0
2006-07-10 23:24:00,2.083,2.08419,2.083,2.08419,9000000.0
2006-07-10 23:25:00,2.08444,2.08453,2.08444,2.08452,10000000.0
2006-07-10 23:27:00,2.08454,2.08454,2.08439,2.08446,5000000.0
2006-07-10 23:28:00,2.08469,2.08479,2.08457,2.08457,7000000.0
2006-07-10 23:29:00,2.08446,2.08451,2.08445,2.08448,25000000.0
2006-07-10 23:30:00,2.0843,2.08435,2.08417,2.08435,7000000.0
2006-07-10 23:31:00,2.08383,2.08387,2.08373,2.08373,14000000.0
2006-07-10 23:32:00,2.08365,2.08371,2.0834,2.08344,9000000.0
2006-07-10 23:33:00,2.08357,2.08361,2.08355,2.08356,5000000.0
2006-07-10 23:34:00,2.08354,2.08367,2.08349,2.08349,6000000.0
2006-07-10 23:35:00,2.08359,2.08359,2.08345,2.08345,12000000.0
2006-07-10 23:36:00,2.08354,2.08363,2.08336,2.08363,9000000.0
2006-07-10 23:37:00,2.08352,2.08366,2.08349,2.08351,8000000.0
2006-07-10 23:38:00,2.0834,2.08353,2.08337,2.08343,8000000.0
2006-07-10 23:40:00,2.08318,2.08318,2.08283,2.08289,21000000.0
2006-07-10 23:41:00,2.0833,2.0833,2.08304,2.08327,7000000.0
2006-07-10 23:42:00,2.08327,2.08334,2.08324,2.08334,19000000.0
2006-07-10 23:43:00,2.08337,2.08337,2.08314,2.08314,7000000.0
2006-07-10 23:44:00,2.08309,2.08347,2.08309,2.08347,8000000.0
2006-07-10 23:46:00,2.08378,2.08378,2.08346,2.08375,8000000.0
2006-07-10 23:47:00,2.08402,2.08402,2.08393,2.084,7000000.0
2006-07-10 23:48:00,2.08402,2.08403,2.08388,2.08388,8000000.0
2006-07-10 23:53:00,2.08328,2.08328,2.0822,2.0822,10000000.0
2006-07-10 23:54:00,2.08181,2.08228,2.08172,2.08172,7000000.0
2006-07-10 23:55:00,2.08254,2.08339,2.08254,2.08339,9000000.0
2006-07-10 23:56:00,2.08341,2.08356,2.08324,2.08327,12000000.0
2006-07-10 23:57:00,2.08353,2.08363,2.08346,2.08346,6000000.0
2006-07-10 23:58:00,2.08318,2.08339,2.08309,2.08309,8000000.0
2006-07-10 23:59:00,2.08357,2.08389,2.08357,2.08389,6000000.0
2006-07-11 00:00:00,2.08387,2.08516,2.08387,2.08516,7000000.0
2006-07-11 00:01:00,2.08544,2.08548,2.08529,2.08537,8000000.0
2006-07-11 00:02:00,2.08528,2.08549,2.08521,2.08549,9000000.0
2006-07-11 00:03:00,2.0861,2.0861,2.08543,2.08551,5000000.0
2006-07-11 00:04:00,2.08511,2.08571,2.08511,2.08571,10000000.0
2006-07-11 00:05:00,2.08612,2.08626,2.08594,2.08602,9000000.0
2006-07-11 00:06:00,2.08636,2.08636,2.0862,2.0862,8000000.0
2006-07-11 00:07:00,2.08629,2.08669,2.08627,2.08654,9000000.0
2006-07-11 00:09:00,2.08681,2.08702,2.08681,2.08687,9000000.0
2006-07-11 00:11:00,2.08631,2.08631,2.08582,2.08628,11000000.0
2006-07-11 00:12:00,2.08628,2.08628,2.08581,2.08593,9000000.0
2006-07-11 00:13:00,2.086,2.08612,2.086,2.08611,8000000.0
2006-07-11 00:14:00,2.08536,2.08539,2.0853,2.08534,7000000.0
2006-07-11 00:15:00,2.08533,2.08563,2.08526,2.08534,10000000.0
2006-07-11 00:16:00,2.08499,2.08499,2.08468,2.08468,9000000.0
2006-07-11 00:17:00,2.08459,2.08474,2.08451,2.0846,7000000.0
2006-07-11 00:18:00,2.08439,2.08444,2.08439,2.08441,8000000.0
2006-07-11 00:19:00,2.08462,2.08462,2.08445,2.08455,11000000.0
2006-07-11 00:20:00,2.08417,2.08419,2.08409,2.08413,9000000.0
2006-07-11 00:21:00,2.08411,2.08421,2.08403,2.08421,8000000.0
2006-07-11 00:22:00,2.08421,2.08421,2.08406,2.08415,6000000.0
2006-07-11 00:23:00,2.08407,2.08407,2.08391,2.08399,7000000.0
2006-07-11 00:24:00,2.08381,2.08394,2.08376,2.08379,8000000.0
2006-07-11 00:25:00,2.08369,2.08369,2.08347,2.08347,11000000.0
2006-07-11 00:26:00,2.08371,2.08439,2.08358,2.08439,7000000.0
2006-07-11 00:27:00,2.08434,2.08463,2.08434,2.08463,10000000.0
2006-07-11 00:28:00,2.08475,2.085,2.08474,2.08476,8000000.0
2006-07-11 00:30:00,2.0849,2.0849,2.08463,2.08489,7000000.0
2006-07-11 00:31:00,2.08471,2.08471,2.08409,2.08409,7000000.0
2006-07-11 00:32:00,2.08399,2.08399,2.08366,2.08387,7000000.0
2006-07-11 00:34:00,2.08381,2.08384,2.08367,2.0837,7000000.0
2006-07-11 00:35:00,2.08388,2.08418,2.08388,2.08418,6000000.0
2006-07-11 00:36:00,2.08403,2.08403,2.0838,2.08392,5000000.0
2006-07-11 00:37:00,2.08389,2.08401,2.08384,2.08394,6000000.0
2006-07-11 00:38:00,2.08411,2.08411,2.0839,2.0839,7000000.0
2006-07-11 00:39:00,2.084,2.08401,2.08387,2.08395,10000000.0
2006-07-11 00:40:00,2.08387,2.08412,2.08376,2.08376,7000000.0
2006-07-11 00:41:00,2.08366,2.08369,2.08363,2.08366,6000000.0
2006-07-11 00:42:00,2.08357,2.08366,2.0834,2.08366,8000000.0
2006-07-11 00:43:00,2.08365,2.08375,2.08365,2.08374,4000000.0
2006-07-11 00:47:00,2.08353,2.08353,2.0831,2.0831,7000000.0
2006-07-11 00:48:00,2.08311,2.08316,2.083,2.08316,8000000.0
2006-07-11 00:49:00,2.08315,2.08322,2.083,2.08315,5000000.0
2006-07-11 00:51:00,2.08318,2.0833,2.08315,2.08318,5000000.0
2006-07-11 00:52:00,2.08323,2.0833,2.08309,2.08309,7000000.0
2006-07-11 00:53:00,2.08318,2.08344,2.08315,2.08344,11000000.0
2006-07-11 00:54:00,2.0831,2.08322,2.08293,2.08322,10000000.0
2006-07-11 00:57:00,2.08329,2.08329,2.08307,2.08308,8000000.0
2006-07-11 00:58:00,2.08321,2.08338,2.0832,2.08338,10000000.0
2006-07-11 00:59:00,2.0837,2.08425,2.0837,2.08413,7000000.0
2006-07-11 01:00:00,2.08393,2.08393,2.08359,2.0836,19000000.0
2006-07-11 01:01:00,2.08396,2.08414,2.08386,2.08396,12000000.0
2006-07-11 01:02:00,2.08383,2.08406,2.08376,2.08376,8000000.0
2006-07-11 01:03:00,2.08391,2.08412,2.08383,2.08385,7000000.0
2006-07-11 01:04:00,2.08372,2.08404,2.0836,2.08394,8000000.0
2006-07-11 01:06:00,2.08406,2.08406,2.08371,2.08382,8000000.0
2006-07-11 01:07:00,2.08371,2.08372,2.08357,2.08362,11000000.0
2006-07-11 01:10:00,2.08338,2.08338,2.08309,2.08318,10000000.0
2006-07-11 01:11:00,2.08311,2.08329,2.08306,2.08316,11000000.0
2006-07-11 01:12:00,2.08326,2.08333,2.08326,2.08333,8000000.0
2006-07-11 01:13:00,2.08332,2.08332,2.08309,2.08309,8000000.0
2006-07-11 01:14:00,2.08328,2.08333,2.0832,2.08332,10000000.0
2006-07-11 01:15:00,2.08339,2.08368,2.08339,2.08368,10000000.0
2006-07-11 01:17:00,2.08372,2.08392,2.08356,2.08356,11000000.0
2006-07-11 01:18:00,2.08369,2.08369,2.08319,2.08321,10000000.0
2006-07-11 01:21:00,2.08316,2.08316,2.08305,2.08311,7000000.0
2006-07-11 01:22:00,2.08299,2.08315,2.08299,2.08315,7000000.0
2006-07-11 01:23:00,2.08319,2.08322,2.08309,2.08318,8000000.0
2006-07-11 01:25:00,2.08313,2.08319,2.08303,2.08307,8000000.0
2006-07-11 01:26:00,2.08296,2.08297,2.08289,2.0829,14000000.0
2006-07-11 01:27:00,2.08291,2.08291,2.08285,2.08286,15000000.0
2006-07-11 01:28:00,2.08277,2.08309,2.08274,2.08309,9000000.0
2006-07-11 01:29:00,2.08288,2.08313,2.08288,2.08308,10000000.0
2006-07-11 01:30:00,2.08312,2.08312,2.08266,2.0829,10000000.0
2006-07-11 01:31:00,2.08333,2.08333,2.08301,2.08315,7000000.0
2006-07-11 01:32:00,2.08322,2.08346,2.08322,2.08334,18000000.0
2006-07-11 01:33:00,2.08326,2.08326,2.08312,2.08325,6000000.0
2006-07-11 01:34:00,2.08342,2.08381,2.08314,2.08381,16000000.0
2006-07-11 01:36:00,2.08337,2.08362,2.08337,2.08362,9000000.0
2006-07-11 01:37:00,2.0838,2.08405,2.08372,2.08397,5000000.0
2006-07-11 01:38:00,2.08391,2.08391,2.08382,2.08382,12000000.0
2006-07-11 01:39:00,2.08374,2.08374,2.08353,2.08354,12000000.0
2006-07-11 01:40:00,2.08338,2.08338,2.08318,2.08318,7000000.0
2006-07-11 01:41:00,2.08314,2.08334,2.08314,2.08334,11000000.0
2006-07-11 01:42:00,2.08338,2.0834,2.08332,2.08332,7000000.0
2006-07-11 01:43:00,2.08324,2.08324,2.08278,2.08278,8000000.0
2006-07-11 01:44:00,2.0827,2.08307,2.0827,2.08307,7000000.0
2006-07-11 01:45:00,2.0832,2.0834,2.0832,2.0834,7000000.0
2006-07-11 01:47:00,2.0832,2.08331,2.08319,2.08324,14000000.0
2006-07-11 01:48:00,2.08331,2.08333,2.08316,2.08333,7000000.0
2006-07-11 01:50:00,2.08335,2.08384,2.08335,2.08384,10000000.0
2006-07-11 01:52:00,2.08398,2.08407,2.08398,2.08407,13000000.0
2006-07-11 01:53:00,2.0841,2.0841,2.08383,2.08383,7000000.0
2006-07-11 01:54:00,2.08373,2.08373,2.08351,2.08353,9000000.0
2006-07-11 01:56:00,2.0835,2.08374,2.0835,2.08374,17000000.0
2006-07-11 01:57:00,2.08387,2.08435,2.08387,2.08435,13000000.0
2006-07-11 01:59:00,2.08425,2.08425,2.08385,2.08406,7000000.0
2006-07-11 02:00:00,2.08398,2.08429,2.08398,2.08429,10000000.0
2006-07-11 02:01:00,2.08422,2.08444,2.08421,2.0843,8000000.0
2006-07-11 02:02:00,2.0843,2.08439,2.08417,2.08438,7000000.0
2006-07-11 02:04:00,2.08448,2.08453,2.0844,2.08446,7000000.0
2006-07-11 02:05:00,2.08441,2.08475,2.08441,2.08475,10000000.0
2006-07-11 02:09:00,2.08437,2.08461,2.08437,2.08454,7000000.0
2006-07-11 02:10:00,2.08449,2.08452,2.08437,2.08444,9000000.0
2006-07-11 02:11:00,2.08465,2.08465,2.08435,2.08439,8000000.0
2006-07-11 02:14:00,2.08422,2.08442,2.08422,2.08442,9000000.0
2006-07-11 02:15:00,2.08432,2.08438,2.08418,2.08425,8000000.0
2006-07-11 02:16:00,2.08424,2.08424,2.08411,2.08411,8000000.0
2006-07-11 02:17:00,2.0839,2.0839,2.08345,2.08367,6000000.0
2006-07-11 02:18:00,2.08341,2.08355,2.08327,2.08327,7000000.0
2006-07-11 02:19:00,2.08329,2.08356,2.08323,2.08356,11000000.0
2006-07-11 02:20:00,2.08346,2.08361,2.08346,2.08352,6000000.0
2006-07-11 02:21:00,2.08354,2.08382,2.08354,2.0838,7000000.0
2006-07-11 02:22:00,2.08388,2.08388,2.08354,2.08354,8000000.0
2006-07-11 02:23:00,2.08344,2.0836,2.08344,2.0836,10000000.0
2006-07-11 02:24:00,2.08356,2.08356,2.08344,2.08355,11000000.0
2006-07-11 02:25:00,2.08336,2.08342,2.08316,2.08316,11000000.0
2006-07-11 02:26:00,2.08316,2.08325,2.08312,2.08316,8000000.0
2006-07-11 02:27:00,2.08341,2.08343,2.08327,2.08327,9000000.0
2006-07-11 02:28:00,2.08351,2.08419,2.08349,2.08419,10000000.0
2006-07-11 02:30:00,2.08394,2.08394,2.08387,2.08389,5000000.0
2006-07-11 02:33:00,2.08353,2.08407,2.08353,2.08407,8000000.0
2006-07-11 02:35:00,2.08364,2.08379,2.0829,2.0829,11000000.0
2006-07-11 02:36:00,2.08312,2.08353,2.08312,2.0835,7000000.0
2006-07-11 02:37:00,2.08332,2.08332,2.08244,2.08247,7000000.0
2006-07-11 02:38:00,2.08238,2.0827,2.08238,2.0827,7000000.0
2006-07-11 02:39:00,2.08265,2.08276,2.08265,2.08269,8000000.0
2006-07-11 02:41:00,2.0826,2.0826,2.08244,2.0825,8000000.0
2006-07-11 02:42:00,2.08252,2.08268,2.08252,2.0826,8000000.0
2006-07-11 02:44:00,2.08242,2.08251,2.08239,2.08244,7000000.0
2006-07-11 02:53:00,2.08255,2.08306,2.08255,2.08306,8000000.0
2006-07-11 02:54:00,2.08321,2.08321,2.08302,2.08318,8000000.0
2006-07-11 02:55:00,2.08295,2.08316,2.08295,2.08308,8000000.0
2006-07-11 02:56:00,2.08315,2.08315,2.08304,2.08312,7000000.0
2006-07-11 02:58:00,2.08308,2.08309,2.08284,2.08284,6000000.0
2006-07-11 02:59:00,2.08279,2.08279,2.0826,2.08267,9000000.0
2006-07-11 03:00:00,2.08302,2.08317,2.08301,2.08303,6000000.0
2006-07-11 03:01:00,2.08324,2.08324,2.08298,2.08298,8000000.0
2006-07-11 03:02:00,2.08306,2.08306,2.08266,2.08268,11000000.0
2006-07-11 03:03:00,2.08268,2.08275,2.08268,2.0827,7000000.0
2006-07-11 03:04:00,2.0826,2.08269,2.08229,2.08256,7000000.0
2006-07-11 03:05:00,2.08265,2.08265,2.08238,2.08254,8000000.0
2006-07-11 03:07:00,2.08257,2.08264,2.0825,2.08264,8000000.0
2006-07-11 03:08:00,2.08244,2.0826,2.08244,2.08257,5000000.0
2006-07-11 03:09:00,2.08254,2.0826,2.08224,2.08224,8000000.0
2006-07-11 03:10:00,2.0822,2.08239,2.08217,2.08217,7000000.0
2006-07-11 03:12:00,2.08195,2.08199,2.08189,2.08195,7000000.0
2006-07-11 03:13:00,2.08196,2.08196,2.08172,2.08189,11000000.0
2006-07-11 03:14:00,2.08198,2.08198,2.08182,2.08192,11000000.0
2006-07-11 03:15:00,2.08196,2.08205,2.08196,2.08204,7000000.0
2006-07-11 03:16:00,2.08151,2.08154,2.08108,2.08154,7000000.0
2006-07-11 03:17:00,2.08184,2.08184,2.081,2.08141,11000000.0
2006-07-11 03:18:00,2.0812,2.08135,2.08117,2.08126,10000000.0
2006-07-11 03:22:00,2.08115,2.08115,2.08092,2.08092,7000000.0
2006-07-11 03:23:00,2.08048,2.08048,2.08021,2.08029,7000000.0
2006-07-11 03:25:00,2.08024,2.08086,2.08024,2.08086,8000000.0
2006-07-11 03:26:00,2.08051,2.08065,2.08044,2.08045,11000000.0
2006-07-11 03:27:00,2.08062,2.08093,2.08062,2.08093,8000000.0
2006-07-11 03:28:00,2.08097,2.08097,2.08069,2.08089,10000000.0
2006-07-11 03:29:00,2.08086,2.08095,2.08065,2.08081,11000000.0
2006-07-11 03:30:00,2.08086,2.08086,2.08055,2.08057,7000000.0
2006-07-11 03:31:00,2.08049,2.08083,2.08049,2.08083,9000000.0
2006-07-11 03:32:00,2.08093,2.08093,2.08085,2.08088,6000000.0
2006-07-11 03:33:00,2.0808,2.08091,2.08078,2.08091,7000000.0
2006-07-11 03:34:00,2.08096,2.08142,2.08096,2.08142,8000000.0
2006-07-11 03:35:00,2.08129,2.08166,2.08129,2.08166,10000000.0
2006-07-11 03:36:00,2.08172,2.08172,2.08167,2.08171,5000000.0
2006-07-11 03:37:00,2.08168,2.08197,2.08164,2.08197,9000000.0
2006-07-11 03:38:00,2.08197,2.08197,2.08175,2.08188,7000000.0
2006-07-11 03:39:00,2.08178,2.08178,2.08143,2.08143,8000000.0
2006-07-11 03:40:00,2.0812,2.08125,2.08083,2.08083,5000000.0
2006-07-11 03:41:00,2.08054,2.08057,2.08018,2.08057,10000000.0
2006-07-11 03:42:00,2.08068,2.08071,2.08059,2.08062,10000000.0
2006-07-11 03:43:00,2.08082,2.08206,2.08082,2.08206,8000000.0
2006-07-11 03:44:00,2.08148,2.08148,2.08123,2.08141,6000000.0
2006-07-11 03:46:00,2.08129,2.08129,2.08103,2.08122,7000000.0
2006-07-11 03:49:00,2.08112,2.08117,2.08101,2.08101,8000000.0
2006-07-11 03:52:00,2.08082,2.08087,2.08062,2.08087,8000000.0
2006-07-11 03:54:00,2.08049,2.08049,2.08002,2.08002,7000000.0
2006-07-11 03:55:00,2.08026,2.08037,2.08014,2.08016,7000000.0
2006-07-11 03:56:00,2.08043,2.08043,2.08021,2.08038,7000000.0
2006-07-11 03:57:00,2.08039,2.08078,2.08039,2.08078,8000000.0
2006-07-11 03:58:00,2.08068,2.08078,2.07892,2.08071,7000000.0
2006-07-11 04:01:00,2.08055,2.08055,2.08039,2.08046,7000000.0
2006-07-11 04:02:00,2.08038,2.08095,2.08038,2.08095,8000000.0
2006-07-11 04:03:00,2.08103,2.0815,2.08101,2.08147,8000000.0
2006-07-11 04:05:00,2.08164,2.08167,2.08139,2.0816,8000000.0
2006-07-11 04:06:00,2.08141,2.08159,2.08135,2.08151,9000000.0
2006-07-11 04:07:00,2.08158,2.08198,2.08158,2.08177,11000000.0
2006-07-11 04:08:00,2.08216,2.08216,2.08178,2.08178,4000000.0
2006-07-11 04:10:00,2.08171,2.0821,2.08171,2.0821,8000000.0
2006-07-11 04:13:00,2.08206,2.08206,2.0817,2.0817,8000000.0
2006-07-11 04:14:00,2.08183,2.08195,2.08169,2.08182,7000000.0
2006-07-11 04:15:00,2.08183,2.08202,2.08183,2.08195,7000000.0
2006-07-11 04:16:00,2.0818,2.0818,2.08176,2.08176,4000000.0
2006-07-11 04:17:00,2.08142,2.08174,2.08127,2.08174,7000000.0
2006-07-11 04:18:00,2.08179,2.08202,2.08179,2.08202,8000000.0
2006-07-11 04:19:00,2.08214,2.08214,2.08192,2.08203,8000000.0
2006-07-11 04:22:00,2.0821,2.08217,2.08204,2.08208,9000000.0
2006-07-11 04:23:00,2.08226,2.08234,2.08221,2.08234,7000000.0
2006-07-11 04:25:00,2.0822,2.0822,2.08164,2.08219,7000000.0
2006-07-11 04:26:00,2.08218,2.08235,2.08198,2.08198,7000000.0
2006-07-11 04:27:00,2.08175,2.08226,2.08175,2.08226,8000000.0
2006-07-11 04:28:00,2.08225,2.08225,2.08175,2.08175,7000000.0
2006-07-11 04:29:00,2.08171,2.08252,2.08171,2.08244,8000000.0
2006-07-11 04:30:00,2.08233,2.08236,2.08204,2.08236,9000000.0
2006-07-11 04:31:00,2.0823,2.08231,2.08198,2.08198,10000000.0
2006-07-11 04:32:00,2.08199,2.08208,2.0817,2.08198,9000000.0
2006-07-11 04:33:00,2.08203,2.08219,2.082,2.082,8000000.0
2006-07-11 04:35:00,2.08207,2.08207,2.08171,2.08171,7000000.0
2006-07-11 04:37:00,2.08182,2.0819,2.08177,2.08177,11000000.0
2006-07-11 04:38:00,2.08184,2.08187,2.08175,2.08187,9000000.0
2006-07-11 04:39:00,2.08181,2.08181,2.08157,2.08171,9000000.0
2006-07-11 04:40:00,2.08184,2.08184,2.08169,2.08171,9000000.0
2006-07-11 04:41:00,2.08171,2.08187,2.08171,2.08187,8000000.0
2006-07-11 04:42:00,2.08201,2.08231,2.08201,2.08209,7000000.0
2006-07-11 04:43:00,2.08226,2.08273,2.08207,2.08249,11000000.0
2006-07-11 04:44:00,2.08279,2.08302,2.08262,2.08267,9000000.0
2006-07-11 04:45:00,2.08288,2.08296,2.08274,2.08296,8000000.0
2006-07-11 04:46:00,2.08295,2.08295,2.08271,2.08271,6000000.0
2006-07-11 04:47:00,2.08245,2.08282,2.08245,2.08282,5000000.0
2006-07-11 04:48:00,2.08299,2.08299,2.08284,2.08297,7000000.0
2006-07-11 04:50:00,2.08293,2.08293,2.08231,2.08231,4000000.0
2006-07-11 04:51:00,2.08246,2.08277,2.08246,2.08268,7000000.0
2006-07-11 04:52:00,2.08265,2.0827,2.08251,2.08265,10000000.0
2006-07-11 04:53:00,2.08246,2.08312,2.08246,2.08285,9000000.0
2006-07-11 04:54:00,2.0832,2.0834,2.0832,2.08339,7000000.0
2006-07-11 04:55:00,2.08343,2.08343,2.08326,2.08328,8000000.0
2006-07-11 04:56:00,2.08309,2.08309,2.08276,2.08276,7000000.0
2006-07-11 04:57:00,2.08267,2.08284,2.08267,2.08276,8000000.0
2006-07-11 05:00:00,2.0826,2.08265,2.08232,2.08232,7000000.0
2006-07-11 05:01:00,2.08238,2.08253,2.08229,2.08237,7000000.0
2006-07-11 05:02:00,2.08233,2.08237,2.08205,2.08237,7000000.0
2006-07-11 05:03:00,2.08231,2.08258,2.08223,2.08258,7000000.0
2006-07-11 05:04:00,2.08235,2.08261,2.08235,2.08261,7000000.0
2006-07-11 05:07:00,2.08259,2.08259,2.08217,2.08227,8000000.0
2006-07-11 05:08:00,2.08227,2.08227,2.08202,2.08204,10000000.0
2006-07-11 05:09:00,2.08219,2.08219,2.08193,2.08193,7000000.0
2006-07-11 05:11:00,2.08189,2.08199,2.08171,2.08187,8000000.0
2006-07-11 05:12:00,2.08177,2.08187,2.08177,2.08183,11000000.0
2006-07-11 05:15:00,2.08186,2.08211,2.08183,2.08183,11000000.0
2006-07-11 05:16:00,2.08196,2.08212,2.08186,2.08186,9000000.0
2006-07-11 05:17:00,2.08175,2.08214,2.08175,2.08198,8000000.0
2006-07-11 05:18:00,2.0819,2.0822,2.08183,2.0822,8000000.0
2006-07-11 05:19:00,2.08214,2.08214,2.08185,2.08205,7000000.0
2006-07-11 05:20:00,2.08235,2.08247,2.08228,2.08247,10000000.0
2006-07-11 05:21:00,2.08251,2.0828,2.08251,2.08273,8000000.0
2006-07-11 05:22:00,2.08262,2.08276,2.0824,2.0824,7000000.0
2006-07-11 05:23:00,2.08238,2.08238,2.08219,2.08219,10000000.0
2006-07-11 05:24:00,2.08225,2.08246,2.08216,2.08235,7000000.0
2006-07-11 05:25:00,2.08249,2.08255,2.08247,2.08247,7000000.0
2006-07-11 05:26:00,2.08251,2.08251,2.0822,2.08233,7000000.0
2006-07-11 05:27:00,2.08226,2.08241,2.08212,2.08217,8000000.0
2006-07-11 05:28:00,2.0821,2.08211,2.08195,2.08195,9000000.0
2006-07-11 05:29:00,2.08195,2.08195,2.08155,2.08162,7000000.0
2006-07-11 05:30:00,2.0817,2.0819,2.0817,2.08175,7000000.0
2006-07-11 05:31:00,2.08188,2.08191,2.08171,2.08187,8000000.0
2006-07-11 05:32:00,2.08184,2.08192,2.08175,2.08189,8000000.0
2006-07-11 05:34:00,2.082,2.082,2.0819,2.08192,5000000.0
2006-07-11 05:36:00,2.08171,2.08197,2.08171,2.08194,11000000.0
2006-07-11 05:37:00,2.08189,2.08195,2.08185,2.0819,7000000.0
2006-07-11 05:39:00,2.08191,2.08191,2.08181,2.08183,7000000.0
2006-07-11 05:40:00,2.08175,2.08185,2.08159,2.0818,8000000.0
2006-07-11 05:42:00,2.08154,2.08162,2.08145,2.08162,7000000.0
2006-07-11 05:43:00,2.08163,2.08163,2.08133,2.08142,9000000.0
2006-07-11 05:48:00,2.08152,2.08186,2.08152,2.08186,7000000.0
2006-07-11 05:52:00,2.08147,2.08175,2.08147,2.08175,8000000.0
2006-07-11 05:53:00,2.08173,2.08179,2.08169,2.08179,7000000.0
2006-07-11 05:55:00,2.08183,2.08189,2.08177,2.08185,8000000.0
2006-07-11 05:56:00,2.08189,2.0819,2.08185,2.0819,5000000.0
2006-07-11 05:58:00,2.08187,2.08193,2.08166,2.08185,9000000.0
2006-07-11 05:59:00,2.08183,2.0819,2.08159,2.08179,10000000.0
2006-07-11 06:00:00,2.08175,2.08201,2.08175,2.08201,8000000.0
2006-07-11 06:01:00,2.08186,2.08197,2.08185,2.08185,7000000.0
2006-07-11 06:02:00,2.08187,2.08187,2.08164,2.08176,7000000.0
2006-07-11 06:03:00,2.08192,2.08192,2.08155,2.08155,8000000.0
2006-07-11 06:04:00,2.0816,2.08161,2.08146,2.08156,7000000.0
2006-07-11 06:05:00,2.08163,2.08163,2.08138,2.0816,7000000.0
2006-07-11 06:06:00,2.08173,2.08206,2.08173,2.08206,5000000.0
2006-07-11 06:07:00,2.08188,2.08188,2.0815,2.08161,7000000.0
2006-07-11 06:08:00,2.08153,2.08154,2.08138,2.08143,6000000.0
2006-07-11 06:09:00,2.08154,2.08161,2.08149,2.0816,8000000.0
2006-07-11 06:11:00,2.08168,2.08173,2.08162,2.08171,8000000.0
2006-07-11 06:12:00,2.08196,2.08201,2.08182,2.08182,8000000.0
2006-07-11 06:13:00,2.08174,2.0819,2.08159,2.08159,8000000.0
2006-07-11 06:14:00,2.08168,2.08172,2.08161,2.08172,7000000.0
2006-07-11 06:27:00,2.08161,2.0817,2.08152,2.08152,7000000.0
2006-07-11 06:28:00,2.08153,2.08153,2.08131,2.08136,8000000.0
2006-07-11 06:29:00,2.08138,2.08147,2.08133,2.08136,8000000.0
2006-07-11 06:30:00,2.08138,2.08138,2.08123,2.0813,8000000.0
2006-07-11 06:33:00,2.08134,2.08154,2.08134,2.08153,7000000.0
2006-07-11 06:37:00,2.08158,2.08186,2.08151,2.08186,10000000.0
2006-07-11 06:38:00,2.08175,2.08175,2.08138,2.08138,5000000.0
2006-07-11 06:41:00,2.08143,2.08143,2.08104,2.08104,7000000.0
2006-07-11 06:42:00,2.0812,2.08133,2.0812,2.08128,5000000.0
2006-07-11 06:43:00,2.08127,2.08139,2.08117,2.08117,7000000.0
2006-07-11 06:45:00,2.08112,2.08121,2.08104,2.08121,8000000.0
2006-07-11 06:46:00,2.08119,2.08122,2.08096,2.08116,10000000.0
2006-07-11 06:47:00,2.08111,2.08123,2.08111,2.08115,8000000.0
2006-07-11 06:48:00,2.08129,2.08139,2.08125,2.08131,7000000.0
2006-07-11 06:50:00,2.08143,2.08179,2.08143,2.08179,5000000.0
2006-07-11 06:51:00,2.08152,2.08158,2.08142,2.08158,10000000.0
2006-07-11 06:52:00,2.08163,2.08163,2.08135,2.08138,8000000.0
2006-07-11 06:53:00,2.08126,2.08129,2.08107,2.08113,8000000.0
2006-07-11 06:55:00,2.08122,2.08131,2.08093,2.0812,7000000.0
2006-07-11 06:56:00,2.08125,2.08141,2.08125,2.08134,4000000.0
2006-07-11 06:57:00,2.08105,2.08107,2.08096,2.08102,7000000.0
2006-07-11 07:00:00,2.08101,2.08134,2.08101,2.08133,7000000.0
2006-07-11 07:01:00,2.08138,2.08138,2.08114,2.08127,7000000.0
2006-07-11 07:02:00,2.08133,2.08141,2.08133,2.08141,7000000.0
2006-07-11 07:07:00,2.08141,2.08162,2.0814,2.08161,11000000.0
2006-07-11 07:08:00,2.08169,2.0817,2.08137,2.08166,9000000.0
2006-07-11 07:10:00,2.0816,2.08168,2.08154,2.08156,7000000.0
2006-07-11 07:11:00,2.08161,2.08172,2.08149,2.08162,10000000.0
2006-07-11 07:12:00,2.08161,2.0818,2.08151,2.0818,7000000.0
2006-07-11 07:13:00,2.08183,2.08202,2.08174,2.08174,8000000.0
2006-07-11 07:14:00,2.0817,2.08188,2.0817,2.08185,7000000.0
2006-07-11 07:15:00,2.08183,2.08183,2.08156,2.08167,10000000.0
2006-07-11 07:16:00,2.08167,2.0817,2.0815,2.0817,8000000.0
2006-07-11 07:18:00,2.08174,2.08204,2.08174,2.08204,8000000.0
2006-07-11 07:19:00,2.08219,2.08266,2.08219,2.08262,8000000.0
2006-07-11 07:20:00,2.0827,2.0827,2.08239,2.08257,9000000.0
2006-07-11 07:21:00,2.08289,2.08289,2.08264,2.08264,10000000.0
2006-07-11 07:22:00,2.0827,2.0827,2.0824,2.08259,11000000.0
2006-07-11 07:23:00,2.08257,2.08257,2.0823,2.08251,7000000.0
2006-07-11 07:24:00,2.08252,2.08256,2.08231,2.08231,9000000.0
2006-07-11 07:25:00,2.08228,2.08228,2.08184,2.08184,8000000.0
2006-07-11 07:26:00,2.08163,2.0817,2.08153,2.08153,7000000.0
2006-07-11 07:27:00,2.08206,2.08206,2.0818,2.0818,7000000.0
2006-07-11 07:28:00,2.08179,2.08179,2.08164,2.08173,7000000.0
2006-07-11 07:29:00,2.08157,2.08185,2.08157,2.08174,8000000.0
2006-07-11 07:30:00,2.08157,2.08186,2.08157,2.08186,8000000.0
2006-07-11 07:31:00,2.08192,2.08196,2.08182,2.08184,7000000.0
2006-07-11 07:32:00,2.08189,2.08195,2.08172,2.08184,9000000.0
2006-07-11 07:33:00,2.08177,2.08182,2.08172,2.08172,8000000.0
2006-07-11 07:34:00,2.08165,2.08165,2.08144,2.08144,11000000.0
2006-07-11 07:35:00,2.08158,2.08158,2.08146,2.08148,8000000.0
2006-07-11 07:36:00,2.08141,2.08151,2.08141,2.08144,7000000.0
2006-07-11 07:37:00,2.08126,2.08155,2.08126,2.08131,7000000.0
2006-07-11 07:38:00,2.08141,2.08146,2.08124,2.08146,11000000.0
2006-07-11 07:39:00,2.08169,2.08177,2.08162,2.08176,7000000.0
2006-07-11 07:40:00,2.08135,2.08161,2.08135,2.0814,8000000.0
2006-07-11 07:41:00,2.08153,2.08171,2.08149,2.08149,9000000.0
2006-07-11 07:42:00,2.08165,2.08188,2.08165,2.08185,11000000.0
2006-07-11 07:44:00,2.08202,2.08202,2.08177,2.08185,7000000.0
2006-07-11 07:45:00,2.08182,2.08182,2.08132,2.08132,7000000.0
2006-07-11 07:46:00,2.08161,2.08172,2.08155,2.08172,7000000.0
2006-07-11 07:47:00,2.08188,2.08208,2.08181,2.08208,7000000.0
2006-07-11 07:48:00,2.08172,2.08192,2.08172,2.08174,8000000.0
2006-07-11 07:49:00,2.08159,2.08169,2.08151,2.08165,8000000.0
2006-07-11 07:50:00,2.08166,2.08189,2.08166,2.08182,7000000.0
2006-07-11 07:51:00,2.08201,2.08203,2.0819,2.08201,8000000.0
2006-07-11 07:53:00,2.08188,2.08244,2.08188,2.08244,11000000.0
2006-07-11 07:54:00,2.08255,2.08262,2.08237,2.08246,9000000.0
2006-07-11 07:55:00,2.08268,2.08279,2.0826,2.08271,9000000.0
2006-07-11 07:56:00,2.08231,2.08231,2.08195,2.08195,9000000.0
2006-07-11 07:57:00,2.08214,2.08235,2.08213,2.08213,7000000.0
2006-07-11 07:58:00,2.08217,2.08225,2.08195,2.08225,7000000.0
2006-07-11 07:59:00,2.08201,2.08204,2.08162,2.08175,7000000.0
2006-07-11 08:00:00,2.08155,2.08156,2.08121,2.08121,8000000.0
2006-07-11 08:01:00,2.08122,2.0813,2.08099,2.08117,10000000.0
2006-07-11 08:02:00,2.0814,2.0814,2.0812,2.08123,7000000.0
2006-07-11 08:03:00,2.08108,2.08123,2.08095,2.08112,8000000.0
2006-07-11 08:05:00,2.08095,2.08109,2.08086,2.08109,8000000.0
2006-07-11 08:06:00,2.08153,2.08164,2.08135,2.08135,6000000.0
2006-07-11 08:07:00,2.0814,2.0814,2.08076,2.08076,7000000.0
2006-07-11 08:08:00,2.08036,2.08036,2.08015,2.08034,7000000.0
2006-07-11 08:09:00,2.08081,2.08093,2.08039,2.08039,7000000.0
2006-07-11 08:10:00,2.08023,2.08023,2.0798,2.07983,7000000.0
2006-07-11 08:11:00,2.0801,2.08037,2.08004,2.08028,8000000.0
2006-07-11 08:12:00,2.08045,2.08064,2.08042,2.08064,9000000.0
2006-07-11 08:13:00,2.08077,2.08128,2.08077,2.08128,7000000.0
2006-07-11 08:14:00,2.08125,2.08142,2.08111,2.08142,9000000.0
2006-07-11 08:15:00,2.08141,2.08141,2.08131,2.08132,8000000.0
2006-07-11 08:16:00,2.08122,2.08122,2.08103,2.08118,11000000.0
2006-07-11 08:17:00,2.08122,2.08144,2.08122,2.08139,7000000.0
2006-07-11 08:18:00,2.08109,2.08138,2.08095,2.08138,9000000.0
2006-07-11 08:19:00,2.08109,2.08148,2.08109,2.08129,7000000.0
2006-07-11 08:20:00,2.08124,2.0816,2.08124,2.08148,8000000.0
2006-07-11 08:21:00,2.08138,2.08141,2.08112,2.08112,8000000.0
2006-07-11 08:22:00,2.0809,2.08121,2.0809,2.08114,8000000.0
2006-07-11 08:23:00,2.08112,2.08112,2.08071,2.08071,7000000.0
2006-07-11 08:24:00,2.08064,2.0811,2.08064,2.0811,7000000.0
2006-07-11 08:25:00,2.08108,2.08111,2.08107,2.08111,8000000.0
2006-07-11 08:26:00,2.08113,2.08132,2.081,2.081,7000000.0
2006-07-11 08:27:00,2.0812,2.08121,2.0808,2.08121,10000000.0
2006-07-11 08:28:00,2.08167,2.08201,2.08167,2.08201,7000000.0
2006-07-11 08:29:00,2.08204,2.08212,2.08187,2.08192,10000000.0
2006-07-11 08:30:00,2.082,2.082,2.08186,2.08186,7000000.0
2006-07-11 08:31:00,2.08192,2.08204,2.08186,2.08204,10000000.0
2006-07-11 08:32:00,2.08193,2.08203,2.0818,2.0818,8000000.0
2006-07-11 08:33:00,2.08157,2.08157,2.08125,2.08125,7000000.0
2006-07-11 08:34:00,2.08114,2.08124,2.08114,2.08124,9000000.0
2006-07-11 08:35:00,2.08122,2.08159,2.08122,2.08159,9000000.0
2006-07-11 08:36:00,2.08192,2.08192,2.08133,2.08133,8000000.0
2006-07-11 08:37:00,2.0813,2.0814,2.08117,2.0814,9000000.0
2006-07-11 08:38:00,2.08173,2.08177,2.08155,2.08162,10000000.0
2006-07-11 08:39:00,2.08122,2.08159,2.08122,2.08156,11000000.0
2006-07-11 08:40:00,2.08173,2.08212,2.08162,2.08198,8000000.0
2006-07-11 08:41:00,2.08201,2.08204,2.08179,2.08187,11000000.0
2006-07-11 08:42:00,2.08199,2.08199,2.08179,2.08192,10000000.0
2006-07-11 08:43:00,2.08183,2.08197,2.08181,2.08197,8000000.0
2006-07-11 08:44:00,2.08192,2.08229,2.08188,2.08229,10000000.0
2006-07-11 08:45:00,2.08234,2.08278,2.08234,2.08278,8000000.0
2006-07-11 08:46:00,2.08211,2.08211,2.07984,2.08133,8000000.0
2006-07-11 08:47:00,2.08122,2.08136,2.08102,2.08136,7000000.0
2006-07-11 08:48:00,2.08126,2.08126,2.081,2.08117,8000000.0
2006-07-11 08:49:00,2.08133,2.08149,2.08115,2.08115,11000000.0
2006-07-11 08:50:00,2.08129,2.0815,2.08129,2.08148,7000000.0
2006-07-11 08:51:00,2.08152,2.08187,2.08147,2.08147,8000000.0
2006-07-11 08:52:00,2.08139,2.08147,2.08117,2.08147,9000000.0
2006-07-11 08:53:00,2.08093,2.08098,2.08041,2.08096,8000000.0
2006-07-11 08:54:00,2.0805,2.08067,2.0805,2.08065,8000000.0
2006-07-11 08:55:00,2.081,2.08154,2.081,2.0814,8000000.0
2006-07-11 08:56:00,2.08139,2.0816,2.08139,2.08155,7000000.0
2006-07-11 08:57:00,2.08134,2.08166,2.08128,2.08166,8000000.0
2006-07-11 08:58:00,2.08166,2.08166,2.08104,2.08104,7000000.0
2006-07-11 08:59:00,2.08097,2.08109,2.08097,2.08098,7000000.0
2006-07-11 09:00:00,2.08151,2.08161,2.08151,2.08153,8000000.0
2006-07-11 09:01:00,2.08161,2.08172,2.08156,2.08161,9000000.0
2006-07-11 09:02:00,2.08169,2.08169,2.08155,2.0816,10000000.0
2006-07-11 09:03:00,2.08136,2.08154,2.08136,2.08143,7000000.0
2006-07-11 09:04:00,2.08139,2.08139,2.08093,2.08093,7000000.0
2006-07-11 09:05:00,2.08109,2.08109,2.08098,2.081,7000000.0
2006-07-11 09:06:00,2.08135,2.08169,2.08116,2.0812,11000000.0
2006-07-11 09:07:00,2.08118,2.08129,2.08112,2.08126,8000000.0
2006-07-11 09:08:00,2.08121,2.08121,2.08091,2.08096,7000000.0
2006-07-11 09:09:00,2.08079,2.08079,2.08038,2.08049,11000000.0
2006-07-11 09:10:00,2.08024,2.08024,2.07996,2.0801,7000000.0
2006-07-11 09:11:00,2.08058,2.08082,2.08058,2.08082,9000000.0
2006-07-11 09:12:00,2.08038,2.08062,2.08026,2.08039,8000000.0
2006-07-11 09:13:00,2.0804,2.0804,2.08002,2.08028,9000000.0
2006-07-11 09:14:00,2.08065,2.08082,2.08056,2.08056,11000000.0
2006-07-11 09:15:00,2.08065,2.08105,2.08065,2.08065,7000000.0
2006-07-11 09:16:00,2.08079,2.08109,2.08066,2.08105,8000000.0
2006-07-11 09:17:00,2.08103,2.08114,2.08084,2.08084,11000000.0
2006-07-11 09:18:00,2.08084,2.08084,2.08066,2.08066,8000000.0
2006-07-11 09:19:00,2.08074,2.08115,2.08074,2.08115,7000000.0
2006-07-11 09:20:00,2.08152,2.0816,2.0811,2.0811,7000000.0
2006-07-11 09:21:00,2.08115,2.08133,2.08109,2.08125,8000000.0
2006-07-11 09:22:00,2.08097,2.08129,2.08097,2.08129,8000000.0
2006-07-11 09:23:00,2.08123,2.08125,2.08117,2.08121,7000000.0
2006-07-11 09:24:00,2.08117,2.08137,2.08117,2.08137,8000000.0
2006-07-11 09:25:00,2.08154,2.08186,2.08154,2.08186,7000000.0
2006-07-11 09:26:00,2.08149,2.08149,2.08106,2.08106,11000000.0
2006-07-11 09:27:00,2.08137,2.08162,2.0812,2.08162,11000000.0
2006-07-11 09:28:00,2.08164,2.0817,2.08155,2.08159,9000000.0
2006-07-11 09:30:00,2.0816,2.08177,2.08159,2.08177,7000000.0
2006-07-11 09:31:00,2.08159,2.08191,2.08159,2.08167,7000000.0
2006-07-11 09:32:00,2.08164,2.0817,2.08149,2.0817,7000000.0
2006-07-11 09:33:00,2.08176,2.08176,2.0814,2.08162,8000000.0
2006-07-11 09:34:00,2.0817,2.08189,2.0817,2.08189,7000000.0
2006-07-11 09:35:00,2.08208,2.08234,2.08196,2.08196,10000000.0
2006-07-11 09:36:00,2.08191,2.0821,2.08162,2.08166,8000000.0
2006-07-11 09:37:00,2.08141,2.08221,2.08141,2.08148,11000000.0
2006-07-11 09:38:00,2.08154,2.08168,2.07977,2.08155,11000000.0
2006-07-11 09:39:00,2.0817,2.08182,2.08169,2.08182,7000000.0
2006-07-11 09:40:00,2.08237,2.0826,2.08225,2.08225,9000000.0
2006-07-11 09:41:00,2.0823,2.08231,2.08186,2.08186,8000000.0
2006-07-11 09:42:00,2.08203,2.08237,2.08203,2.08237,10000000.0
2006-07-11 09:43:00,2.08247,2.08248,2.08221,2.08221,11000000.0
2006-07-11 09:44:00,2.0822,2.08273,2.0822,2.08244,8000000.0
2006-07-11 09:45:00,2.08212,2.08242,2.08212,2.08225,7000000.0
2006-07-11 09:46:00,2.08217,2.08248,2.08168,2.08248,11000000.0
2006-07-11 09:47:00,2.08278,2.08302,2.0825,2.0825,9000000.0
2006-07-11 09:48:00,2.08201,2.08242,2.08201,2.08214,7000000.0
2006-07-11 09:49:00,2.08195,2.08207,2.08182,2.08203,11000000.0
2006-07-11 09:50:00,2.08234,2.08269,2.08234,2.08263,8000000.0
2006-07-11 09:51:00,2.08277,2.08277,2.08211,2.08211,8000000.0
2006-07-11 09:52:00,2.08194,2.08194,2.08175,2.08181,8000000.0
2006-07-11 09:53:00,2.0816,2.08194,2.0816,2.08192,10000000.0
2006-07-11 09:54:00,2.08211,2.0822,2.08202,2.08202,7000000.0
2006-07-11 09:55:00,2.08196,2.08196,2.08168,2.0817,8000000.0
2006-07-11 09:56:00,2.08126,2.0815,2.08126,2.08143,10000000.0
2006-07-11 09:57:00,2.08188,2.08202,2.08162,2.08169,8000000.0
2006-07-11 09:58:00,2.0817,2.0817,2.08149,2.08153,8000000.0
2006-07-11 09:59:00,2.08161,2.08161,2.0813,2.08138,10000000.0
2006-07-11 10:00:00,2.08136,2.08139,2.08112,2.08118,10000000.0
2006-07-11 10:01:00,2.08087,2.08087,2.08062,2.08065,10000000.0
2006-07-11 10:02:00,2.08077,2.08124,2.08077,2.08124,10000000.0
2006-07-11 10:03:00,2.0812,2.08151,2.08118,2.08149,7000000.0
2006-07-11 10:04:00,2.08089,2.08098,2.08086,2.08086,7000000.0
2006-07-11 10:05:00,2.0811,2.08134,2.081,2.08102,11000000.0
2006-07-11 10:06:00,2.08055,2.08055,2.07993,2.07993,7000000.0
2006-07-11 10:07:00,2.07991,2.07998,2.07971,2.07994,7000000.0
2006-07-11 10:08:00,2.08008,2.08026,2.08002,2.08026,7000000.0
2006-07-11 10:09:00,2.07946,2.07946,2.07905,2.07905,7000000.0
2006-07-11 10:10:00,2.07943,2.07945,2.07927,2.07927,7000000.0
2006-07-11 10:11:00,2.0793,2.07941,2.07919,2.07919,7000000.0
2006-07-11 10:12:00,2.07867,2.07867,2.07824,2.07847,8000000.0
2006-07-11 10:13:00,2.07873,2.07909,2.07873,2.07909,8000000.0
2006-07-11 10:14:00,2.07949,2.07968,2.07945,2.07964,7000000.0
2006-07-11 10:15:00,2.07917,2.07927,2.07907,2.07918,10000000.0
2006-07-11 10:16:00,2.07928,2.07945,2.07926,2.07935,7000000.0
2006-07-11 10:17:00,2.07927,2.07946,2.07927,2.07946,11000000.0
2006-07-11 10:18:00,2.07949,2.07958,2.07911,2.07911,8000000.0
2006-07-11 10:19:00,2.0791,2.0791,2.07889,2.07889,9000000.0
2006-07-11 10:20:00,2.07854,2.07859,2.07837,2.07847,7000000.0
2006-07-11 10:21:00,2.0788,2.0788,2.07844,2.07844,8000000.0
2006-07-11 10:22:00,2.07838,2.07856,2.07822,2.07836,7000000.0
2006-07-11 10:23:00,2.07812,2.07838,2.07812,2.07831,7000000.0
2006-07-11 10:24:00,2.07875,2.07883,2.07829,2.07838,7000000.0
2006-07-11 10:25:00,2.07832,2.07851,2.07825,2.07827,9000000.0
2006-07-11 10:26:00,2.0782,2.07826,2.07803,2.07803,11000000.0
2006-07-11 10:27:00,2.07802,2.07861,2.07802,2.07861,8000000.0
2006-07-11 10:28:00,2.07846,2.07867,2.07839,2.07839,9000000.0
2006-07-11 10:29:00,2.07794,2.07853,2.07794,2.07853,8000000.0
2006-07-11 10:30:00,2.07845,2.07857,2.07837,2.0784,8000000.0
2006-07-11 10:31:00,2.07863,2.07889,2.07858,2.07858,7000000.0
2006-07-11 10:32:00,2.07849,2.07859,2.07838,2.07849,9000000.0
2006-07-11 10:33:00,2.07831,2.07847,2.07827,2.07847,7000000.0
2006-07-11 10:34:00,2.07824,2.07824,2.07783,2.07794,7000000.0
2006-07-11 10:35:00,2.0781,2.07831,2.0781,2.07817,7000000.0
2006-07-11 10:36:00,2.07785,2.07785,2.0774,2.07748,8000000.0
2006-07-11 10:37:00,2.07736,2.07768,2.07736,2.07758,8000000.0
2006-07-11 10:38:00,2.07775,2.07777,2.07762,2.07777,10000000.0
2006-07-11 10:39:00,2.07797,2.07816,2.07797,2.0781,8000000.0
2006-07-11 10:40:00,2.07842,2.07941,2.07842,2.07941,7000000.0
2006-07-11 10:41:00,2.07913,2.07942,2.07904,2.07904,9000000.0
2006-07-11 10:42:00,2.07903,2.07926,2.0789,2.07914,7000000.0
2006-07-11 10:43:00,2.07945,2.0797,2.07941,2.0797,10000000.0
2006-07-11 10:44:00,2.07941,2.07941,2.07921,2.07927,7000000.0
2006-07-11 10:46:00,2.07919,2.07984,2.07919,2.07984,8000000.0
2006-07-11 10:47:00,2.07992,2.08002,2.07921,2.07921,7000000.0
2006-07-11 10:48:00,2.07916,2.0794,2.07916,2.07939,8000000.0
2006-07-11 10:49:00,2.07948,2.07974,2.07948,2.07974,9000000.0
2006-07-11 10:50:00,2.07964,2.07965,2.07947,2.07951,8000000.0
2006-07-11 10:51:00,2.07945,2.07949,2.07931,2.07949,9000000.0
2006-07-11 10:52:00,2.07951,2.07959,2.07939,2.07956,8000000.0
2006-07-11 10:53:00,2.07944,2.07953,2.07941,2.07946,9000000.0
2006-07-11 10:54:00,2.07948,2.07956,2.07942,2.07942,10000000.0
2006-07-11 10:55:00,2.07949,2.0796,2.07949,2.0796,7000000.0
2006-07-11 10:56:00,2.07934,2.07934,2.07725,2.07928,7000000.0
2006-07-11 10:57:00,2.07932,2.07942,2.07928,2.07932,8000000.0
2006-07-11 10:58:00,2.07948,2.07961,2.07948,2.07961,7000000.0
2006-07-11 10:59:00,2.07945,2.08,2.07945,2.08,11000000.0
2006-07-11 11:00:00,2.08036,2.08063,2.07893,2.07893,7000000.0
2006-07-11 11:01:00,2.08063,2.08063,2.08021,2.08021,8000000.0
2006-07-11 11:02:00,2.08016,2.08016,2.07992,2.07996,7000000.0
2006-07-11 11:03:00,2.07995,2.07995,2.07961,2.07961,11000000.0
2006-07-11 11:04:00,2.07908,2.07908,2.07852,2.07874,11000000.0
2006-07-11 11:05:00,2.07844,2.07848,2.0781,2.07825,7000000.0
2006-07-11 11:06:00,2.07811,2.07827,2.07793,2.07793,8000000.0
2006-07-11 11:07:00,2.07786,2.07805,2.07779,2.07794,7000000.0
2006-07-11 11:08:00,2.07798,2.07824,2.07798,2.07824,9000000.0
2006-07-11 11:09:00,2.07822,2.07822,2.07774,2.07811,8000000.0
2006-07-11 11:10:00,2.07847,2.07847,2.07799,2.07811,8000000.0
2006-07-11 11:11:00,2.07837,2.07837,2.07818,2.07825,10000000.0
2006-07-11 11:12:00,2.07826,2.07837,2.07825,2.07837,7000000.0
2006-07-11 11:13:00,2.07835,2.07835,2.078,2.07829,11000000.0
2006-07-11 11:14:00,2.07794,2.07794,2.07754,2.07754,11000000.0
2006-07-11 11:15:00,2.07758,2.07758,2.0774,2.07748,7000000.0
2006-07-11 11:16:00,2.07763,2.07763,2.07741,2.07741,7000000.0
2006-07-11 11:17:00,2.07736,2.07754,2.07723,2.07754,7000000.0
2006-07-11 11:18:00,2.07791,2.07791,2.07718,2.07718,10000000.0
2006-07-11 11:19:00,2.07734,2.07765,2.07733,2.07765,11000000.0
2006-07-11 11:20:00,2.07771,2.07778,2.07762,2.07778,8000000.0
2006-07-11 11:21:00,2.07785,2.07785,2.07764,2.07773,7000000.0
2006-07-11 11:22:00,2.07762,2.0777,2.07744,2.0777,8000000.0
2006-07-11 11:23:00,2.07796,2.0781,2.07793,2.07793,8000000.0
2006-07-11 11:24:00,2.07787,2.07789,2.0777,2.07772,7000000.0
2006-07-11 11:25:00,2.0773,2.07732,2.07673,2.07673,8000000.0
2006-07-11 11:26:00,2.0766,2.07722,2.0766,2.07722,11000000.0
2006-07-11 11:27:00,2.07687,2.07687,2.07655,2.07655,8000000.0
2006-07-11 11:28:00,2.07659,2.07686,2.07657,2.07686,7000000.0
2006-07-11 11:29:00,2.07666,2.07666,2.07567,2.07576,8000000.0
2006-07-11 11:30:00,2.07588,2.07676,2.07588,2.07676,7000000.0
2006-07-11 11:31:00,2.07668,2.07686,2.07661,2.07674,11000000.0
2006-07-11 11:32:00,2.07679,2.07719,2.07679,2.07719,11000000.0
2006-07-11 11:33:00,2.07741,2.07781,2.07741,2.07781,7000000.0
2006-07-11 11:34:00,2.07734,2.078,2.07715,2.078,7000000.0
2006-07-11 11:35:00,2.0784,2.07858,2.07818,2.07858,10000000.0
2006-07-11 11:36:00,2.07874,2.07883,2.07859,2.07859,8000000.0
2006-07-11 11:37:00,2.07804,2.07836,2.07804,2.07827,8000000.0
2006-07-11 11:38:00,2.07812,2.07812,2.07781,2.07781,9000000.0
2006-07-11 11:39:00,2.07749,2.07763,2.07732,2.07763,9000000.0
2006-07-11 11:40:00,2.07786,2.07835,2.07786,2.07835,11000000.0
2006-07-11 11:41:00,2.07812,2.07812,2.07786,2.07808,11000000.0
2006-07-11 11:42:00,2.07792,2.07803,2.0778,2.07785,11000000.0
2006-07-11 11:43:00,2.07775,2.0782,2.07775,2.0782,7000000.0
2006-07-11 11:44:00,2.07834,2.07862,2.07817,2.07862,7000000.0
2006-07-11 11:45:00,2.07896,2.07959,2.07896,2.07957,11000000.0
2006-07-11 11:46:00,2.07944,2.07946,2.07925,2.07925,7000000.0
2006-07-11 11:47:00,2.07924,2.07943,2.07924,2.07926,9000000.0
2006-07-11 11:48:00,2.0797,2.0797,2.07912,2.07922,10000000.0
2006-07-11 11:49:00,2.07884,2.07884,2.07851,2.07866,7000000.0
2006-07-11 11:50:00,2.0786,2.0786,2.0784,2.07848,7000000.0
2006-07-11 11:51:00,2.07898,2.07914,2.0789,2.07896,8000000.0
2006-07-11 11:52:00,2.07922,2.07931,2.07892,2.07907,10000000.0
2006-07-11 11:53:00,2.07917,2.07934,2.07916,2.07932,10000000.0
2006-07-11 11:54:00,2.07915,2.0793,2.07836,2.07836,9000000.0
2006-07-11 11:55:00,2.07773,2.07923,2.07773,2.07923,8000000.0
2006-07-11 11:56:00,2.08008,2.0804,2.08008,2.0804,11000000.0
2006-07-11 11:57:00,2.08043,2.08048,2.08002,2.08002,8000000.0
2006-07-11 11:58:00,2.07995,2.0801,2.0799,2.07993,9000000.0
2006-07-11 11:59:00,2.07977,2.07977,2.07964,2.07966,7000000.0
2006-07-11 12:00:00,2.07986,2.08007,2.07986,2.08003,7000000.0
2006-07-11 12:01:00,2.08003,2.08019,2.07998,2.08004,10000000.0
2006-07-11 12:02:00,2.07994,2.07994,2.07966,2.07968,10000000.0
2006-07-11 12:03:00,2.07959,2.07969,2.07951,2.07969,7000000.0
2006-07-11 12:04:00,2.07985,2.08008,2.07971,2.08008,9000000.0
2006-07-11 12:05:00,2.08065,2.08101,2.08065,2.08082,11000000.0
2006-07-11 12:06:00,2.08077,2.08086,2.08055,2.08055,7000000.0
2006-07-11 12:07:00,2.08054,2.08082,2.08054,2.08065,7000000.0
2006-07-11 12:08:00,2.08047,2.08058,2.08029,2.08052,9000000.0
2006-07-11 12:09:00,2.08066,2.08066,2.08038,2.08051,8000000.0
2006-07-11 12:10:00,2.0805,2.0805,2.08026,2.08026,8000000.0
2006-07-11 12:11:00,2.07998,2.08076,2.07998,2.08076,7000000.0
2006-07-11 12:12:00,2.08081,2.08081,2.08059,2.08059,7000000.0
2006-07-11 12:13:00,2.08067,2.08099,2.08061,2.08089,10000000.0
2006-07-11 12:14:00,2.08092,2.08093,2.08071,2.08071,8000000.0
2006-07-11 12:15:00,2.08052,2.08069,2.08041,2.08069,8000000.0
2006-07-11 12:16:00,2.08056,2.08088,2.08056,2.08068,8000000.0
2006-07-11 12:18:00,2.08053,2.08053,2.08037,2.08043,11000000.0
2006-07-11 12:19:00,2.08015,2.08031,2.08015,2.08027,9000000.0
2006-07-11 12:20:00,2.08022,2.08023,2.08002,2.08018,10000000.0
2006-07-11 12:21:00,2.08002,2.08012,2.07825,2.07825,7000000.0
2006-07-11 12:22:00,2.07994,2.08004,2.07963,2.07963,8000000.0
2006-07-11 12:23:00,2.0793,2.07978,2.0793,2.07975,7000000.0
2006-07-11 12:24:00,2.08022,2.08032,2.07997,2.07997,7000000.0
2006-07-11 12:25:00,2.07993,2.08012,2.07985,2.08012,9000000.0
2006-07-11 12:26:00,2.08014,2.08014,2.08004,2.08004,8000000.0
2006-07-11 12:27:00,2.08007,2.08014,2.07999,2.08004,10000000.0
2006-07-11 12:28:00,2.0801,2.08014,2.07993,2.08014,9000000.0
2006-07-11 12:29:00,2.08007,2.08014,2.08,2.08013,9000000.0
2006-07-11 12:31:00,2.07996,2.07996,2.07969,2.07985,11000000.0
2006-07-11 12:32:00,2.07971,2.07971,2.07958,2.0796,7000000.0
2006-07-11 12:33:00,2.07974,2.07988,2.07973,2.07973,7000000.0
2006-07-11 12:34:00,2.07993,2.08044,2.07993,2.08028,7000000.0
2006-07-11 12:35:00,2.08024,2.08024,2.08001,2.08024,8000000.0
2006-07-11 12:36:00,2.08062,2.08062,2.0799,2.0799,8000000.0
2006-07-11 12:37:00,2.07979,2.0801,2.07979,2.0801,9000000.0
2006-07-11 12:38:00,2.0801,2.08026,2.08001,2.08025,8000000.0
2006-07-11 12:39:00,2.08025,2.0804,2.08025,2.08036,9000000.0
2006-07-11 12:40:00,2.08047,2.08077,2.08047,2.08072,7000000.0
2006-07-11 12:41:00,2.08085,2.08094,2.08085,2.08092,8000000.0
2006-07-11 12:42:00,2.08095,2.08107,2.08094,2.08101,9000000.0
2006-07-11 12:43:00,2.08091,2.08098,2.08081,2.08081,9000000.0
2006-07-11 12:44:00,2.08116,2.08154,2.08116,2.08154,8000000.0
2006-07-11 12:45:00,2.08167,2.08175,2.08135,2.08166,10000000.0
2006-07-11 12:46:00,2.08165,2.08179,2.08161,2.0817,9000000.0
2006-07-11 12:47:00,2.08172,2.08178,2.08155,2.08171,10000000.0
2006-07-11 12:48:00,2.08128,2.08154,2.08128,2.08142,11000000.0
2006-07-11 12:49:00,2.08142,2.08153,2.0813,2.0813,7000000.0
2006-07-11 12:50:00,2.08139,2.08151,2.08127,2.08139,7000000.0
2006-07-11 12:51:00,2.08141,2.08145,2.08127,2.08135,8000000.0
2006-07-11 12:52:00,2.08148,2.08148,2.08107,2.08132,11000000.0
2006-07-11 12:53:00,2.08126,2.08148,2.08126,2.08147,8000000.0
2006-07-11 12:54:00,2.08156,2.08158,2.08106,2.08106,7000000.0
2006-07-11 12:55:00,2.08112,2.08135,2.08112,2.08133,8000000.0
2006-07-11 12:56:00,2.08121,2.08121,2.08104,2.08111,7000000.0
2006-07-11 12:57:00,2.08114,2.08129,2.08108,2.08129,7000000.0
2006-07-11 12:58:00,2.08082,2.08082,2.07993,2.07993,8000000.0
2006-07-11 12:59:00,2.08002,2.0801,2.07992,2.08003,7000000.0
2006-07-11 13:00:00,2.07987,2.07987,2.07934,2.07934,8000000.0
2006-07-11 13:01:00,2.07933,2.0794,2.07908,2.07908,8000000.0
2006-07-11 13:02:00,2.0787,2.07872,2.07805,2.07872,7000000.0
2006-07-11 13:03:00,2.07864,2.07864,2.07804,2.07823,8000000.0
2006-07-11 13:04:00,2.07851,2.07851,2.07831,2.07833,7000000.0
2006-07-11 13:05:00,2.07856,2.07856,2.07834,2.07853,8000000.0
2006-07-11 13:06:00,2.0787,2.07879,2.07859,2.07879,7000000.0
2006-07-11 13:07:00,2.07881,2.07884,2.07871,2.07884,7000000.0
2006-07-11 13:08:00,2.07892,2.07962,2.07892,2.07962,10000000.0
2006-07-11 13:09:00,2.07941,2.07941,2.07899,2.07899,7000000.0
2006-07-11 13:10:00,2.07862,2.07888,2.07856,2.07888,9000000.0
2006-07-11 13:11:00,2.07904,2.07904,2.07827,2.07827,8000000.0
2006-07-11 13:12:00,2.07799,2.07802,2.0776,2.07766,8000000.0
2006-07-11 13:13:00,2.0772,2.0772,2.07641,2.07669,9000000.0
2006-07-11 13:14:00,2.07697,2.07792,2.07674,2.07792,7000000.0
2006-07-11 13:15:00,2.07832,2.07832,2.07747,2.07762,8000000.0
2006-07-11 13:16:00,2.07765,2.07779,2.07718,2.07718,8000000.0
2006-07-11 13:17:00,2.07716,2.07727,2.0771,2.07725,9000000.0
2006-07-11 13:18:00,2.07727,2.07739,2.0772,2.07739,10000000.0
2006-07-11 13:19:00,2.07746,2.07751,2.07739,2.07749,8000000.0
2006-07-11 13:20:00,2.07755,2.0777,2.07749,2.07751,8000000.0
2006-07-11 13:21:00,2.07748,2.07748,2.07726,2.07743,7000000.0
2006-07-11 13:22:00,2.07714,2.07714,2.07605,2.07605,11000000.0
2006-07-11 13:23:00,2.07518,2.07536,2.07507,2.07522,8000000.0
2006-07-11 13:24:00,2.07501,2.07588,2.07461,2.07588,7000000.0
2006-07-11 13:25:00,2.07591,2.07596,2.07568,2.07568,11000000.0
2006-07-11 13:26:00,2.07561,2.07561,2.07524,2.07542,10000000.0
2006-07-11 13:27:00,2.07534,2.07573,2.07528,2.07573,8000000.0
2006-07-11 13:28:00,2.07509,2.07509,2.0747,2.07505,21000000.0
2006-07-11 13:29:00,2.07457,2.07543,2.07457,2.07543,17000000.0
2006-07-11 13:30:00,2.07568,2.07568,2.07547,2.07547,7000000.0
2006-07-11 13:31:00,2.07582,2.07604,2.07575,2.07575,9000000.0
2006-07-11 13:32:00,2.0756,2.07562,2.07519,2.07534,14000000.0
2006-07-11 13:33:00,2.07523,2.07523,2.07409,2.07409,14000000.0
2006-07-11 13:34:00,2.07429,2.07481,2.07429,2.07459,31000000.0
2006-07-11 13:35:00,2.07377,2.07377,2.07344,2.07344,17000000.0
2006-07-11 13:36:00,2.07308,2.07311,2.07289,2.07311,24000000.0
2006-07-11 13:37:00,2.07309,2.07309,2.07287,2.07287,10000000.0
2006-07-11 13:38:00,2.07276,2.07288,2.07263,2.07288,18000000.0
2006-07-11 13:39:00,2.07263,2.07284,2.07257,2.07284,15000000.0
2006-07-11 13:40:00,2.07304,2.07366,2.07304,2.07354,29000000.0
2006-07-11 13:42:00,2.07334,2.07334,2.07304,2.07304,3000000.0
2006-07-11 13:43:00,2.07241,2.07267,2.07237,2.07262,10000000.0
2006-07-11 13:44:00,2.07342,2.07342,2.07307,2.07311,26000000.0
2006-07-11 13:45:00,2.07295,2.07312,2.07293,2.07306,22000000.0
2006-07-11 13:46:00,2.07308,2.07342,2.07308,2.07339,19000000.0
2006-07-11 13:47:00,2.07344,2.07368,2.07344,2.07353,17000000.0
2006-07-11 13:48:00,2.07351,2.07351,2.0734,2.07341,22000000.0
2006-07-11 13:49:00,2.07319,2.07319,2.0726,2.0726,24000000.0
2006-07-11 13:50:00,2.07296,2.07329,2.07296,2.07304,15000000.0
2006-07-11 13:51:00,2.073,2.073,2.07275,2.07275,22000000.0
2006-07-11 13:54:00,2.07313,2.07331,2.07312,2.07312,31000000.0
2006-07-11 13:55:00,2.07347,2.07347,2.07326,2.07326,20000000.0
2006-07-11 13:56:00,2.07318,2.07319,2.07289,2.07294,24000000.0
2006-07-11 13:57:00,2.07294,2.07295,2.07282,2.0729,34000000.0
2006-07-11 13:58:00,2.07291,2.07308,2.07288,2.07301,16000000.0
2006-07-11 13:59:00,2.07295,2.07295,2.07289,2.0729,30000000.0
2006-07-11 14:00:00,2.0728,2.0728,2.0725,2.0725,39000000.0
2006-07-11 14:01:00,2.07227,2.07269,2.07227,2.07269,30000000.0
2006-07-11 14:02:00,2.07268,2.0727,2.07249,2.07249,19000000.0
2006-07-11 14:03:00,2.07225,2.07225,2.07188,2.07192,23000000.0
2006-07-11 14:04:00,2.07184,2.07188,2.07159,2.07188,33000000.0
2006-07-11 14:05:00,2.07188,2.07188,2.07172,2.07172,28000000.0
2006-07-11 14:06:00,2.07149,2.07153,2.0714,2.07153,31000000.0
2006-07-11 14:07:00,2.07152,2.07155,2.0714,2.07145,31000000.0
2006-07-11 14:08:00,2.07144,2.07157,2.07114,2.07157,27000000.0
2006-07-11 14:09:00,2.0713,2.07152,2.07127,2.07152,27000000.0
2006-07-11 14:10:00,2.07146,2.07158,2.07143,2.07156,24000000.0
2006-07-11 14:11:00,2.07156,2.0718,2.07147,2.07147,21000000.0
2006-07-11 14:12:00,2.07119,2.07145,2.07119,2.07145,22000000.0
2006-07-11 14:13:00,2.07182,2.07182,2.07136,2.0717,13000000.0
2006-07-11 14:14:00,2.07204,2.07204,2.07146,2.07146,21000000.0
2006-07-11 14:15:00,2.07146,2.07177,2.07144,2.07158,25000000.0
2006-07-11 14:16:00,2.07172,2.07199,2.07163,2.07182,26000000.0
2006-07-11 14:17:00,2.07208,2.07222,2.072,2.07204,32000000.0
2006-07-11 14:18:00,2.07193,2.07205,2.07149,2.07149,27000000.0
2006-07-11 14:19:00,2.07148,2.0721,2.07148,2.07201,35000000.0
2006-07-11 14:20:00,2.07207,2.07252,2.07207,2.07252,32000000.0
2006-07-11 14:21:00,2.07283,2.07283,2.07255,2.07271,39000000.0
2006-07-11 14:22:00,2.07265,2.07266,2.07243,2.07253,22000000.0
2006-07-11 14:23:00,2.0725,2.07285,2.0725,2.07281,40000000.0
2006-07-11 14:24:00,2.07264,2.07297,2.07264,2.07297,10000000.0
2006-07-11 14:25:00,2.07307,2.07327,2.07291,2.07291,35000000.0
2006-07-11 14:26:00,2.07307,2.07307,2.0727,2.07295,18000000.0
2006-07-11 14:27:00,2.07296,2.07314,2.07296,2.07305,28000000.0
2006-07-11 14:28:00,2.07313,2.07313,2.07281,2.07297,21000000.0
2006-07-11 14:29:00,2.07293,2.07312,2.07282,2.07312,16000000.0
2006-07-11 14:30:00,2.07329,2.07371,2.07301,2.07371,25000000.0
2006-07-11 14:31:00,2.07344,2.07363,2.07318,2.07342,26000000.0
2006-07-11 14:32:00,2.07369,2.07377,2.07353,2.07357,32000000.0
2006-07-11 14:33:00,2.074,2.07455,2.074,2.07428,20000000.0
2006-07-11 14:34:00,2.07395,2.07395,2.07334,2.07334,25000000.0
2006-07-11 14:35:00,2.07358,2.07385,2.07352,2.07355,23000000.0
2006-07-11 14:36:00,2.07343,2.07352,2.07339,2.07339,11000000.0
2006-07-11 14:37:00,2.07344,2.07344,2.07326,2.07333,41000000.0
2006-07-11 14:39:00,2.07303,2.07305,2.07289,2.07305,36000000.0
2006-07-11 14:40:00,2.07314,2.07415,2.07314,2.07357,36000000.0
2006-07-11 14:41:00,2.07365,2.074,2.07351,2.074,41000000.0
2006-07-11 14:42:00,2.07419,2.07458,2.07419,2.07458,19000000.0
2006-07-11 14:43:00,2.07459,2.07471,2.07437,2.07437,20000000.0
2006-07-11 14:44:00,2.07433,2.07477,2.07433,2.07459,25000000.0
2006-07-11 14:45:00,2.07445,2.07498,2.07437,2.07498,33000000.0
2006-07-11 14:46:00,2.07497,2.0752,2.07497,2.07499,11000000.0
2006-07-11 14:47:00,2.07534,2.07543,2.0747,2.0747,7000000.0
2006-07-11 14:48:00,2.07423,2.07455,2.07423,2.0743,21000000.0
2006-07-11 14:49:00,2.0742,2.07437,2.07405,2.07409,32000000.0
2006-07-11 14:50:00,2.07398,2.07398,2.07372,2.07395,33000000.0
2006-07-11 14:51:00,2.07447,2.07539,2.07447,2.07473,37000000.0
2006-07-11 14:52:00,2.07444,2.07444,2.0739,2.0739,17000000.0
2006-07-11 14:53:00,2.07353,2.07353,2.07297,2.07322,22000000.0
2006-07-11 14:54:00,2.07322,2.07322,2.07298,2.07322,17000000.0
2006-07-11 14:55:00,2.07316,2.07329,2.07303,2.07324,7000000.0
2006-07-11 14:56:00,2.07262,2.07274,2.07245,2.07274,21000000.0
2006-07-11 14:57:00,2.07261,2.07338,2.07261,2.07338,12000000.0
2006-07-11 14:58:00,2.07322,2.07343,2.0729,2.0731,31000000.0
2006-07-11 14:59:00,2.07317,2.07317,2.07277,2.07277,20000000.0
2006-07-11 15:00:00,2.07305,2.07353,2.073,2.07353,32000000.0
2006-07-11 15:01:00,2.07351,2.07368,2.07338,2.07338,14000000.0
2006-07-11 15:02:00,2.07304,2.07364,2.07304,2.07345,26000000.0
2006-07-11 15:03:00,2.07395,2.07415,2.07395,2.07415,30000000.0
2006-07-11 15:04:00,2.07418,2.07418,2.07375,2.07375,29000000.0
2006-07-11 15:05:00,2.07354,2.07392,2.07354,2.07372,28000000.0
2006-07-11 15:06:00,2.07369,2.07408,2.07344,2.07408,16000000.0
2006-07-11 15:07:00,2.07431,2.0752,2.07431,2.0749,26000000.0
2006-07-11 15:08:00,2.07517,2.07551,2.07517,2.07537,25000000.0
2006-07-11 15:09:00,2.07606,2.07744,2.07606,2.07744,34000000.0
2006-07-11 15:10:00,2.07719,2.07719,2.07647,2.07647,36000000.0
2006-07-11 15:11:00,2.07624,2.07626,2.07586,2.07586,27000000.0
2006-07-11 15:12:00,2.07458,2.07476,2.07458,2.07476,26000000.0
2006-07-11 15:13:00,2.07487,2.07519,2.07477,2.07519,41000000.0
2006-07-11 15:14:00,2.075,2.075,2.07377,2.07377,30000000.0
2006-07-11 15:15:00,2.07375,2.07413,2.07364,2.07378,21000000.0
2006-07-11 15:16:00,2.07431,2.07526,2.07431,2.07526,9000000.0
2006-07-11 15:17:00,2.07465,2.07465,2.074,2.074,26000000.0
2006-07-11 15:18:00,2.07401,2.07433,2.07401,2.07433,10000000.0
2006-07-11 15:19:00,2.07419,2.0742,2.07388,2.07394,16000000.0
2006-07-11 15:20:00,2.07465,2.07477,2.0746,2.07462,20000000.0
2006-07-11 15:21:00,2.07563,2.07584,2.07537,2.07559,12000000.0
2006-07-11 15:22:00,2.07557,2.07557,2.07493,2.07503,22000000.0
2006-07-11 15:23:00,2.07502,2.07551,2.07502,2.07551,36000000.0
2006-07-11 15:24:00,2.07513,2.07513,2.07427,2.07427,8000000.0
2006-07-11 15:25:00,2.07471,2.07554,2.07471,2.07549,14000000.0
2006-07-11 15:26:00,2.0755,2.07608,2.07548,2.07554,40000000.0
2006-07-11 15:27:00,2.07566,2.07576,2.07543,2.07576,32000000.0
2006-07-11 15:28:00,2.07569,2.07579,2.07562,2.07566,55000000.0
2006-07-11 15:29:00,2.07586,2.07602,2.07408,2.07583,47000000.0
2006-07-11 15:30:00,2.07412,2.07618,2.07412,2.07594,71000000.0
2006-07-11 15:31:00,2.07602,2.07603,2.07591,2.07591,58000000.0
2006-07-11 15:32:00,2.07557,2.07557,2.07481,2.07481,25000000.0
2006-07-11 15:33:00,2.07452,2.07467,2.07448,2.07458,32000000.0
2006-07-11 15:34:00,2.07476,2.07504,2.07476,2.07485,22000000.0
2006-07-11 15:35:00,2.07501,2.07518,2.07487,2.07518,30000000.0
2006-07-11 15:36:00,2.07529,2.07544,2.07528,2.07539,23000000.0
2006-07-11 15:37:00,2.07593,2.07674,2.0758,2.07674,24000000.0
2006-07-11 15:38:00,2.07683,2.07689,2.07665,2.07672,61000000.0
2006-07-11 15:39:00,2.07674,2.07719,2.07666,2.07719,40000000.0
2006-07-11 15:40:00,2.07725,2.07725,2.07644,2.07644,37000000.0
2006-07-11 15:41:00,2.07649,2.07649,2.07575,2.07575,43000000.0
2006-07-11 15:42:00,2.07541,2.07541,2.07517,2.0754,41000000.0
2006-07-11 15:43:00,2.07512,2.07524,2.07494,2.07524,30000000.0
2006-07-11 15:44:00,2.07525,2.07525,2.07501,2.07501,29000000.0
2006-07-11 15:45:00,2.07485,2.07491,2.07473,2.07482,36000000.0
2006-07-11 15:46:00,2.07521,2.07569,2.07521,2.07548,24000000.0
2006-07-11 15:47:00,2.07519,2.07519,2.07507,2.07511,31000000.0
2006-07-11 15:48:00,2.07519,2.07541,2.07513,2.07536,33000000.0
2006-07-11 15:49:00,2.07538,2.07538,2.07498,2.07511,25000000.0
2006-07-11 15:50:00,2.07531,2.07548,2.07518,2.07548,11000000.0
2006-07-11 15:51:00,2.07534,2.07534,2.07493,2.07493,37000000.0
2006-07-11 15:52:00,2.07474,2.07474,2.07437,2.07437,23000000.0
2006-07-11 15:53:00,2.07439,2.07451,2.07439,2.07443,15000000.0
2006-07-11 15:54:00,2.07453,2.0756,2.07453,2.0756,26000000.0
2006-07-11 15:55:00,2.07559,2.07559,2.07504,2.07536,33000000.0
2006-07-11 15:56:00,2.07529,2.07551,2.07529,2.07551,6000000.0
2006-07-11 15:57:00,2.07547,2.07551,2.07515,2.07516,34000000.0
2006-07-11 15:58:00,2.07498,2.07507,2.0749,2.0749,24000000.0
2006-07-11 15:59:00,2.0749,2.0751,2.07478,2.07507,23000000.0
2006-07-11 16:00:00,2.0751,2.07546,2.0751,2.07546,51000000.0
2006-07-11 16:01:00,2.07549,2.07551,2.07536,2.0754,31000000.0
2006-07-11 16:02:00,2.07558,2.07559,2.07543,2.07548,29000000.0
2006-07-11 16:03:00,2.07525,2.07525,2.07495,2.07495,51000000.0
2006-07-11 16:04:00,2.07515,2.07552,2.07515,2.07552,38000000.0
2006-07-11 16:05:00,2.07538,2.07538,2.07512,2.07528,37000000.0
2006-07-11 16:06:00,2.07536,2.07552,2.07535,2.07539,33000000.0
2006-07-11 16:07:00,2.07538,2.07554,2.07535,2.07551,37000000.0
2006-07-11 16:08:00,2.0755,2.07588,2.0755,2.07588,37000000.0
2006-07-11 16:09:00,2.07578,2.07589,2.07572,2.07572,44000000.0
2006-07-11 16:10:00,2.07573,2.07586,2.07572,2.07581,41000000.0
2006-07-11 16:11:00,2.0758,2.07582,2.07569,2.07569,27000000.0
2006-07-11 16:12:00,2.07577,2.07577,2.07559,2.07559,22000000.0
2006-07-11 16:13:00,2.0756,2.07561,2.07551,2.07556,38000000.0
2006-07-11 16:14:00,2.07552,2.07552,2.07541,2.07541,41000000.0
2006-07-11 16:15:00,2.07524,2.0755,2.07524,2.0755,42000000.0
2006-07-11 16:16:00,2.07586,2.07601,2.0758,2.07596,45000000.0
2006-07-11 16:17:00,2.07597,2.07597,2.07579,2.07584,22000000.0
2006-07-11 16:18:00,2.07612,2.07612,2.0751,2.0751,49000000.0
2006-07-11 16:19:00,2.07527,2.07532,2.07495,2.07495,27000000.0
2006-07-11 16:20:00,2.07496,2.07553,2.07496,2.07553,52000000.0
2006-07-11 16:21:00,2.0755,2.0755,2.07511,2.0753,37000000.0
2006-07-11 16:22:00,2.07537,2.07572,2.07536,2.07572,50000000.0
2006-07-11 16:23:00,2.0758,2.0758,2.07547,2.0757,48000000.0
2006-07-11 16:24:00,2.07571,2.07592,2.0757,2.0757,44000000.0
2006-07-11 16:25:00,2.07539,2.07539,2.07449,2.07449,28000000.0
2006-07-11 16:26:00,2.07456,2.0748,2.07456,2.0748,41000000.0
2006-07-11 16:27:00,2.07439,2.07439,2.07405,2.07431,46000000.0
2006-07-11 16:28:00,2.07459,2.07459,2.07439,2.07441,34000000.0
2006-07-11 16:29:00,2.0738,2.07382,2.07361,2.07382,24000000.0
2006-07-11 16:30:00,2.07379,2.07404,2.0735,2.07354,43000000.0
2006-07-11 16:31:00,2.07352,2.07409,2.07352,2.07409,36000000.0
2006-07-11 16:32:00,2.07375,2.07397,2.07375,2.07397,34000000.0
2006-07-11 16:33:00,2.07389,2.07412,2.07356,2.07379,41000000.0
2006-07-11 16:34:00,2.074,2.07425,2.07377,2.07416,29000000.0
2006-07-11 16:37:00,2.07427,2.07427,2.0738,2.0738,56000000.0
2006-07-11 16:38:00,2.07382,2.07411,2.07382,2.07411,34000000.0
2006-07-11 16:39:00,2.07446,2.07446,2.07405,2.07408,43000000.0
2006-07-11 16:40:00,2.07404,2.07404,2.0738,2.07386,63000000.0
2006-07-11 16:41:00,2.07368,2.07375,2.07323,2.07337,44000000.0
2006-07-11 16:42:00,2.07345,2.07345,2.07303,2.07329,57000000.0
2006-07-11 16:43:00,2.07314,2.07329,2.07306,2.07317,20000000.0
2006-07-11 16:44:00,2.07321,2.0739,2.07321,2.07386,34000000.0
2006-07-11 16:45:00,2.07393,2.07416,2.0738,2.07416,41000000.0
2006-07-11 16:46:00,2.07493,2.07493,2.0747,2.07476,59000000.0
2006-07-11 16:47:00,2.07454,2.07454,2.07406,2.07421,55000000.0
2006-07-11 16:48:00,2.07411,2.07416,2.07382,2.07416,46000000.0
2006-07-11 16:49:00,2.07385,2.07385,2.07354,2.07354,35000000.0
2006-07-11 16:50:00,2.07331,2.07399,2.07331,2.07381,45000000.0
2006-07-11 16:51:00,2.07417,2.07424,2.07415,2.07417,30000000.0
2006-07-11 16:52:00,2.07412,2.07412,2.07363,2.07379,30000000.0
2006-07-11 16:53:00,2.07365,2.0738,2.07361,2.0738,19000000.0
2006-07-11 16:54:00,2.07382,2.07436,2.07382,2.07436,18000000.0
2006-07-11 16:55:00,2.07457,2.07457,2.07416,2.07443,40000000.0
2006-07-11 16:56:00,2.07448,2.07448,2.07423,2.07431,37000000.0
2006-07-11 16:57:00,2.0743,2.07465,2.07425,2.07465,17000000.0
2006-07-11 16:58:00,2.07465,2.07465,2.07422,2.07427,45000000.0
2006-07-11 16:59:00,2.0739,2.07414,2.07339,2.07339,39000000.0
2006-07-11 17:00:00,2.07362,2.07375,2.07362,2.07367,47000000.0
2006-07-11 17:01:00,2.07378,2.07391,2.07373,2.07391,26000000.0
2006-07-11 17:02:00,2.07376,2.07393,2.0736,2.07392,33000000.0
2006-07-11 17:03:00,2.074,2.07403,2.0737,2.07376,33000000.0
2006-07-11 17:04:00,2.07367,2.0739,2.0736,2.07386,37000000.0
2006-07-11 17:05:00,2.0738,2.07383,2.07352,2.07352,35000000.0
2006-07-11 17:06:00,2.07362,2.07378,2.07359,2.07377,46000000.0
2006-07-11 17:07:00,2.07355,2.07368,2.07355,2.07364,33000000.0
2006-07-11 17:08:00,2.07376,2.07393,2.07375,2.07391,45000000.0
2006-07-11 17:09:00,2.07406,2.07433,2.07406,2.07433,47000000.0
2006-07-11 17:10:00,2.07469,2.07493,2.0746,2.07493,6000000.0
2006-07-11 17:11:00,2.07484,2.07484,2.07434,2.07434,44000000.0
2006-07-11 17:12:00,2.07403,2.07406,2.07382,2.074,23000000.0
2006-07-11 17:13:00,2.07435,2.07476,2.07432,2.07432,35000000.0
2006-07-11 17:14:00,2.07419,2.07447,2.07419,2.0743,27000000.0
2006-07-11 17:15:00,2.07448,2.07451,2.07426,2.07426,26000000.0
2006-07-11 17:16:00,2.07424,2.07454,2.07424,2.07454,27000000.0
2006-07-11 17:17:00,2.075,2.07517,2.0747,2.0747,38000000.0
2006-07-11 17:18:00,2.07442,2.07449,2.07416,2.07416,29000000.0
2006-07-11 17:19:00,2.07421,2.07455,2.07421,2.07455,19000000.0
2006-07-11 17:20:00,2.07444,2.07444,2.07353,2.07353,29000000.0
2006-07-11 17:21:00,2.07334,2.07416,2.07334,2.07416,26000000.0
2006-07-11 17:22:00,2.07395,2.07409,2.07382,2.07382,30000000.0
2006-07-11 17:23:00,2.0738,2.07384,2.07372,2.07382,32000000.0
2006-07-11 17:24:00,2.07371,2.07371,2.07351,2.07355,23000000.0
2006-07-11 17:25:00,2.07353,2.07402,2.07353,2.07362,20000000.0
2006-07-11 17:26:00,2.07358,2.07368,2.07351,2.07353,18000000.0
2006-07-11 17:27:00,2.07355,2.07375,2.07334,2.07341,44000000.0
2006-07-11 17:28:00,2.07332,2.07368,2.0733,2.07355,39000000.0
2006-07-11 17:29:00,2.07373,2.07379,2.07365,2.07379,36000000.0
2006-07-11 17:30:00,2.07364,2.07372,2.07357,2.07358,61000000.0
2006-07-11 17:32:00,2.07331,2.07338,2.0732,2.07338,54000000.0
2006-07-11 17:33:00,2.07373,2.07374,2.07343,2.07374,64000000.0
2006-07-11 17:34:00,2.07377,2.07385,2.07369,2.07385,60000000.0
2006-07-11 17:35:00,2.07371,2.07371,2.07349,2.07349,43000000.0
2006-07-11 17:36:00,2.07347,2.07372,2.07347,2.07366,58000000.0
2006-07-11 17:37:00,2.07371,2.07375,2.07341,2.07341,47000000.0
2006-07-11 17:38:00,2.07331,2.07358,2.07331,2.07358,44000000.0
2006-07-11 17:39:00,2.07357,2.07365,2.07357,2.07364,41000000.0
2006-07-11 17:43:00,2.07364,2.07372,2.07364,2.07372,33000000.0
2006-07-11 17:44:00,2.07381,2.07393,2.07374,2.07393,46000000.0
2006-07-11 17:45:00,2.07393,2.07393,2.07331,2.07331,49000000.0
2006-07-11 17:46:00,2.07321,2.07342,2.07303,2.07342,56000000.0
2006-07-11 17:47:00,2.07345,2.07345,2.07324,2.07335,65000000.0
2006-07-11 17:48:00,2.07367,2.07427,2.07367,2.07427,61000000.0
2006-07-11 17:49:00,2.07448,2.07457,2.07417,2.07417,72000000.0
2006-07-11 17:50:00,2.07417,2.07457,2.07411,2.07457,53000000.0
2006-07-11 17:51:00,2.07487,2.07487,2.0744,2.07453,54000000.0
2006-07-11 17:52:00,2.07429,2.07445,2.07421,2.07421,51000000.0
2006-07-11 17:53:00,2.07447,2.07447,2.07416,2.07437,42000000.0
2006-07-11 17:54:00,2.07388,2.07388,2.07345,2.07371,32000000.0
2006-07-11 17:55:00,2.07345,2.07416,2.07345,2.0739,32000000.0
2006-07-11 17:56:00,2.07433,2.07451,2.07411,2.07451,47000000.0
2006-07-11 17:57:00,2.07439,2.07444,2.07423,2.07431,34000000.0
2006-07-11 17:58:00,2.0743,2.07467,2.0743,2.07437,44000000.0
2006-07-11 17:59:00,2.07394,2.074,2.07388,2.07388,39000000.0
2006-07-11 18:00:00,2.0743,2.07441,2.0743,2.07441,32000000.0
2006-07-11 18:02:00,2.07437,2.07437,2.07404,2.07404,30000000.0
2006-07-11 18:03:00,2.07393,2.074,2.07387,2.07393,38000000.0
2006-07-11 18:04:00,2.07391,2.07391,2.07372,2.07372,38000000.0
2006-07-11 18:05:00,2.07389,2.07421,2.07389,2.07421,36000000.0
2006-07-11 18:06:00,2.07413,2.07413,2.07374,2.07374,32000000.0
2006-07-11 18:07:00,2.07351,2.07351,2.07326,2.07326,38000000.0
2006-07-11 18:08:00,2.07325,2.0736,2.07325,2.0736,56000000.0
2006-07-11 18:09:00,2.07351,2.07351,2.07302,2.07302,34000000.0
2006-07-11 18:10:00,2.07287,2.07287,2.07234,2.07234,26000000.0
2006-07-11 18:11:00,2.07233,2.07236,2.07221,2.07231,34000000.0
2006-07-11 18:12:00,2.0723,2.07237,2.07215,2.07218,24000000.0
2006-07-11 18:13:00,2.07199,2.07199,2.07152,2.07152,30000000.0
2006-07-11 18:14:00,2.07139,2.07148,2.07139,2.07148,22000000.0
2006-07-11 18:15:00,2.07159,2.07164,2.07146,2.07148,21000000.0
2006-07-11 18:16:00,2.07142,2.07175,2.07124,2.07175,66000000.0
2006-07-11 18:17:00,2.07186,2.07191,2.07158,2.07191,60000000.0
2006-07-11 18:18:00,2.07197,2.07204,2.07192,2.07201,33000000.0
2006-07-11 18:19:00,2.07232,2.07234,2.07208,2.07234,46000000.0
2006-07-11 18:20:00,2.07201,2.07201,2.07124,2.07124,61000000.0
2006-07-11 18:21:00,2.07088,2.07088,2.07082,2.07083,37000000.0
2006-07-11 18:22:00,2.07088,2.07107,2.07084,2.07097,49000000.0
2006-07-11 18:23:00,2.07104,2.07136,2.0709,2.07106,34000000.0
2006-07-11 18:24:00,2.07108,2.0715,2.07104,2.0715,47000000.0
2006-07-11 18:25:00,2.07159,2.07179,2.07157,2.07179,31000000.0
2006-07-11 18:26:00,2.07148,2.07158,2.07148,2.07153,43000000.0
2006-07-11 18:27:00,2.07152,2.07152,2.07095,2.07095,35000000.0
2006-07-11 18:28:00,2.07082,2.07082,2.07073,2.07081,18000000.0
2006-07-11 18:29:00,2.07063,2.07068,2.07042,2.07042,24000000.0
2006-07-11 18:30:00,2.07068,2.07086,2.07068,2.07082,32000000.0
2006-07-11 18:31:00,2.07083,2.07091,2.07066,2.07066,46000000.0
2006-07-11 18:32:00,2.07053,2.0717,2.07052,2.0717,55000000.0
2006-07-11 18:33:00,2.07127,2.07174,2.07127,2.07171,29000000.0
2006-07-11 18:34:00,2.07177,2.07221,2.07168,2.07221,32000000.0
2006-07-11 18:35:00,2.07221,2.07236,2.07213,2.07236,47000000.0
2006-07-11 18:36:00,2.0723,2.0723,2.07191,2.07192,65000000.0
2006-07-11 18:37:00,2.07082,2.07109,2.0707,2.07097,63000000.0
2006-07-11 18:38:00,2.07141,2.07141,2.07113,2.07115,61000000.0
2006-07-11 18:39:00,2.07084,2.07086,2.07058,2.07058,37000000.0
2006-07-11 18:40:00,2.07054,2.07054,2.07014,2.0705,52000000.0
2006-07-11 18:41:00,2.07031,2.07103,2.07031,2.07055,68000000.0
2006-07-11 18:42:00,2.07062,2.07072,2.07055,2.07067,40000000.0
2006-07-11 18:43:00,2.07074,2.07095,2.07038,2.07038,39000000.0
2006-07-11 18:44:00,2.07013,2.07013,2.06973,2.06994,33000000.0
2006-07-11 18:45:00,2.07036,2.07036,2.06981,2.06997,57000000.0
2006-07-11 18:46:00,2.06908,2.06918,2.06858,2.06861,61000000.0
2006-07-11 18:47:00,2.06764,2.06764,2.06695,2.06695,41000000.0
2006-07-11 18:48:00,2.06673,2.06673,2.06583,2.06623,26000000.0
2006-07-11 18:49:00,2.06681,2.06685,2.06656,2.06656,31000000.0
2006-07-11 18:50:00,2.06663,2.06666,2.06649,2.0666,37000000.0
2006-07-11 18:51:00,2.06662,2.06662,2.06601,2.06601,17000000.0
2006-07-11 18:52:00,2.06637,2.06659,2.06625,2.06659,33000000.0
2006-07-11 18:53:00,2.06665,2.06693,2.06642,2.06671,31000000.0
2006-07-11 18:54:00,2.0663,2.0663,2.06599,2.06599,11000000.0
2006-07-11 18:55:00,2.06553,2.06592,2.06553,2.06592,22000000.0
2006-07-11 18:56:00,2.06601,2.06631,2.06599,2.06599,16000000.0
2006-07-11 18:57:00,2.06593,2.06634,2.06593,2.06634,15000000.0
2006-07-11 18:58:00,2.06622,2.06632,2.0661,2.06632,19000000.0
2006-07-11 18:59:00,2.06634,2.06642,2.06633,2.06642,26000000.0
2006-07-11 19:00:00,2.06638,2.06643,2.06634,2.06637,12000000.0
2006-07-11 19:01:00,2.06627,2.06647,2.06625,2.06628,18000000.0
2006-07-11 19:02:00,2.06634,2.0667,2.06634,2.06654,23000000.0
2006-07-11 19:03:00,2.06666,2.06686,2.06666,2.06685,21000000.0
2006-07-11 19:04:00,2.06679,2.06687,2.06649,2.06649,55000000.0
2006-07-11 19:05:00,2.06651,2.06681,2.06648,2.06679,42000000.0
2006-07-11 19:07:00,2.0669,2.06718,2.0669,2.06718,39000000.0
2006-07-11 19:08:00,2.06734,2.06753,2.06734,2.06753,32000000.0
2006-07-11 19:09:00,2.06761,2.06783,2.06736,2.06736,56000000.0
2006-07-11 19:10:00,2.06741,2.06749,2.06727,2.06729,27000000.0
2006-07-11 19:11:00,2.06722,2.06722,2.06687,2.06691,36000000.0
2006-07-11 19:12:00,2.06678,2.06678,2.06648,2.06654,25000000.0
2006-07-11 19:13:00,2.06656,2.06672,2.0664,2.0664,23000000.0
2006-07-11 19:14:00,2.06673,2.06692,2.06669,2.06669,37000000.0
2006-07-11 19:15:00,2.06666,2.06683,2.06666,2.06681,17000000.0
2006-07-11 19:16:00,2.06678,2.06679,2.06672,2.06672,23000000.0
2006-07-11 19:17:00,2.06684,2.06694,2.06683,2.06693,17000000.0
2006-07-11 19:18:00,2.067,2.06713,2.067,2.06713,30000000.0
2006-07-11 19:19:00,2.06706,2.06764,2.06706,2.06764,36000000.0
2006-07-11 19:20:00,2.06748,2.06767,2.06745,2.06745,23000000.0
2006-07-11 19:21:00,2.06732,2.06737,2.0673,2.06732,21000000.0
2006-07-11 19:22:00,2.06743,2.06795,2.06743,2.06792,25000000.0
2006-07-11 19:23:00,2.0679,2.06842,2.0679,2.06842,12000000.0
2006-07-11 19:24:00,2.06848,2.06894,2.06841,2.06894,39000000.0
2006-07-11 19:25:00,2.06882,2.06883,2.06853,2.06854,49000000.0
2006-07-11 19:26:00,2.06849,2.06886,2.06849,2.06884,48000000.0
2006-07-11 19:27:00,2.0688,2.0689,2.06847,2.0689,51000000.0
2006-07-11 19:28:00,2.06876,2.06876,2.06836,2.06844,40000000.0
2006-07-11 19:29:00,2.06818,2.06818,2.06791,2.06797,28000000.0
2006-07-11 19:30:00,2.0681,2.0681,2.06769,2.06772,32000000.0
2006-07-11 19:31:00,2.06771,2.06805,2.06771,2.06805,28000000.0
2006-07-11 19:32:00,2.06824,2.06842,2.06819,2.06837,31000000.0
2006-07-11 19:33:00,2.0684,2.06842,2.06833,2.06836,14000000.0
2006-07-11 19:34:00,2.0684,2.06846,2.06817,2.06831,49000000.0
2006-07-11 19:35:00,2.06818,2.06818,2.06788,2.06793,28000000.0
2006-07-11 19:36:00,2.06773,2.06773,2.06743,2.06763,16000000.0
2006-07-11 19:37:00,2.06762,2.06778,2.06762,2.06778,26000000.0
2006-07-11 19:38:00,2.0678,2.0678,2.0676,2.06766,8000000.0
2006-07-11 19:39:00,2.06758,2.06758,2.067,2.06722,13000000.0
2006-07-11 19:40:00,2.06717,2.06743,2.06713,2.06713,16000000.0
2006-07-11 19:41:00,2.06721,2.0674,2.06715,2.06722,17000000.0
2006-07-11 19:42:00,2.06714,2.06734,2.06711,2.06734,19000000.0
2006-07-11 19:43:00,2.06748,2.06752,2.06739,2.0674,21000000.0
2006-07-11 19:44:00,2.06746,2.06769,2.06746,2.06758,21000000.0
2006-07-11 19:45:00,2.06754,2.06785,2.06739,2.0674,33000000.0
2006-07-11 19:46:00,2.06771,2.06814,2.06771,2.06814,18000000.0
2006-07-11 19:47:00,2.06846,2.06851,2.06796,2.06842,22000000.0
2006-07-11 19:48:00,2.0682,2.06836,2.06805,2.06836,18000000.0
2006-07-11 19:49:00,2.06817,2.06827,2.06801,2.06824,27000000.0
2006-07-11 19:50:00,2.06832,2.06834,2.06804,2.06804,23000000.0
2006-07-11 19:51:00,2.06797,2.06814,2.06616,2.06814,7000000.0
2006-07-11 19:52:00,2.06813,2.06814,2.06794,2.06794,15000000.0
2006-07-11 19:54:00,2.06782,2.06783,2.06772,2.06783,9000000.0
2006-07-11 19:55:00,2.06798,2.06798,2.06769,2.06796,30000000.0
2006-07-11 19:56:00,2.06792,2.06792,2.06732,2.06763,20000000.0
2006-07-11 19:57:00,2.06765,2.06778,2.06758,2.06778,12000000.0
2006-07-11 19:58:00,2.0676,2.06776,2.0676,2.06772,13000000.0
2006-07-11 19:59:00,2.06774,2.06774,2.0676,2.06764,31000000.0
2006-07-11 20:00:00,2.06748,2.06766,2.06732,2.06759,23000000.0
2006-07-11 20:01:00,2.06765,2.06777,2.06757,2.06777,13000000.0
2006-07-11 20:02:00,2.06797,2.06802,2.06778,2.06778,20000000.0
2006-07-11 20:03:00,2.06772,2.06817,2.06772,2.06817,18000000.0
2006-07-11 20:04:00,2.06816,2.06843,2.0681,2.06842,27000000.0
2006-07-11 20:05:00,2.06843,2.06857,2.06836,2.06846,23000000.0
2006-07-11 20:06:00,2.06831,2.06831,2.06807,2.06808,13000000.0
2006-07-11 20:08:00,2.06787,2.06819,2.06787,2.06799,15000000.0
2006-07-11 20:09:00,2.06792,2.06799,2.06778,2.06778,17000000.0
2006-07-11 20:10:00,2.06776,2.0678,2.0676,2.06768,8000000.0
2006-07-11 20:11:00,2.06731,2.06755,2.06722,2.06755,10000000.0
2006-07-11 20:12:00,2.06758,2.06768,2.06756,2.06768,15000000.0
2006-07-11 20:13:00,2.06771,2.06781,2.06755,2.06777,17000000.0
2006-07-11 20:14:00,2.06769,2.06785,2.06769,2.06776,15000000.0
2006-07-11 20:15:00,2.06779,2.06783,2.06772,2.06773,10000000.0
2006-07-11 20:16:00,2.06767,2.06802,2.06767,2.06802,22000000.0
2006-07-11 20:17:00,2.06821,2.06837,2.06782,2.06818,7000000.0
2006-07-11 20:18:00,2.06839,2.06858,2.06838,2.06839,24000000.0
2006-07-11 20:19:00,2.06843,2.06851,2.0683,2.0683,9000000.0
2006-07-11 20:20:00,2.06827,2.06838,2.06819,2.06836,14000000.0
2006-07-11 20:21:00,2.06858,2.06858,2.06828,2.06828,7000000.0
2006-07-11 20:22:00,2.06839,2.06848,2.06839,2.06848,12000000.0
2006-07-11 20:23:00,2.06849,2.06871,2.06849,2.06871,8000000.0
2006-07-11 20:24:00,2.06886,2.06915,2.06886,2.06903,15000000.0
2006-07-11 20:25:00,2.06892,2.06916,2.06892,2.06901,16000000.0
2006-07-11 20:26:00,2.06852,2.06883,2.06851,2.06875,22000000.0
2006-07-11 20:27:00,2.06867,2.06876,2.06858,2.06863,11000000.0
2006-07-11 20:28:00,2.06859,2.06868,2.06859,2.06862,7000000.0
2006-07-11 20:29:00,2.06845,2.06861,2.06821,2.06821,20000000.0
2006-07-11 20:30:00,2.06819,2.06831,2.0681,2.06812,27000000.0
2006-07-11 20:31:00,2.0682,2.0682,2.06811,2.06811,4000000.0
2006-07-11 20:32:00,2.06805,2.06825,2.06805,2.06816,20000000.0
2006-07-11 20:33:00,2.06821,2.06821,2.06793,2.06817,14000000.0
2006-07-11 20:34:00,2.06816,2.06816,2.0679,2.06797,28000000.0
2006-07-11 20:35:00,2.06807,2.06818,2.06804,2.0681,23000000.0
2006-07-11 20:36:00,2.06811,2.06811,2.06805,2.06806,11000000.0
2006-07-11 20:37:00,2.06816,2.06824,2.06814,2.06817,7000000.0
2006-07-11 20:38:00,2.06808,2.06808,2.06788,2.06791,10000000.0
2006-07-11 20:39:00,2.06781,2.06795,2.06781,2.06787,9000000.0
2006-07-11 20:40:00,2.06794,2.06865,2.06794,2.06864,8000000.0
2006-07-11 20:41:00,2.06925,2.06932,2.06907,2.06932,8000000.0
2006-07-11 20:42:00,2.06963,2.0698,2.06933,2.06933,15000000.0
2006-07-11 20:43:00,2.06927,2.06927,2.06903,2.06903,12000000.0
2006-07-11 20:44:00,2.06887,2.06887,2.06836,2.06836,7000000.0
2006-07-11 20:45:00,2.06861,2.06877,2.06858,2.06873,12000000.0
2006-07-11 20:46:00,2.06875,2.06879,2.0687,2.06875,9000000.0
2006-07-11 20:47:00,2.06886,2.06925,2.06886,2.06925,11000000.0
2006-07-11 20:48:00,2.06875,2.06875,2.0685,2.06852,11000000.0
2006-07-11 20:49:00,2.06894,2.06894,2.0688,2.06887,18000000.0
2006-07-11 20:50:00,2.06892,2.0691,2.06884,2.06884,7000000.0
2006-07-11 20:51:00,2.06863,2.06863,2.06851,2.06855,18000000.0
2006-07-11 20:52:00,2.06853,2.06883,2.06853,2.06883,15000000.0
2006-07-11 20:53:00,2.06907,2.06924,2.06907,2.06924,8000000.0
2006-07-11 20:54:00,2.06916,2.06921,2.06899,2.06902,10000000.0
2006-07-11 20:56:00,2.06889,2.06891,2.06884,2.06887,8000000.0
2006-07-11 20:57:00,2.06885,2.06908,2.06885,2.06908,18000000.0
2006-07-11 20:58:00,2.06896,2.06896,2.06887,2.06891,14000000.0
2006-07-11 21:00:00,2.06867,2.06867,2.0686,2.06862,7000000.0
2006-07-11 21:02:00,2.06847,2.06864,2.06843,2.06864,8000000.0
2006-07-11 21:03:00,2.06859,2.06861,2.06852,2.06854,13000000.0
2006-07-11 21:04:00,2.06855,2.06869,2.06853,2.06869,8000000.0
2006-07-11 21:06:00,2.0686,2.06862,2.06846,2.06848,8000000.0
2006-07-11 21:07:00,2.06852,2.06855,2.06838,2.06841,7000000.0
2006-07-11 21:08:00,2.06845,2.06849,2.06844,2.06846,11000000.0
2006-07-11 21:09:00,2.06852,2.06859,2.06852,2.06859,9000000.0
2006-07-11 21:10:00,2.06861,2.06861,2.06841,2.06851,10000000.0
2006-07-11 21:11:00,2.0684,2.06849,2.0684,2.06847,8000000.0
2006-07-11 21:14:00,2.0686,2.0686,2.06842,2.06852,7000000.0
2006-07-11 21:15:00,2.06851,2.06859,2.06851,2.06857,11000000.0
2006-07-11 21:16:00,2.06879,2.06897,2.06879,2.06895,9000000.0
2006-07-11 21:18:00,2.06894,2.06904,2.06894,2.06899,7000000.0
2006-07-11 21:20:00,2.06902,2.06902,2.06895,2.06898,12000000.0
2006-07-11 21:21:00,2.06907,2.06921,2.06896,2.06921,8000000.0
2006-07-11 21:22:00,2.06934,2.06968,2.06934,2.06968,7000000.0
2006-07-11 21:23:00,2.06967,2.06977,2.06962,2.06972,10000000.0
2006-07-11 21:24:00,2.06965,2.06965,2.06942,2.06948,11000000.0
2006-07-11 21:25:00,2.06955,2.06967,2.06952,2.06963,6000000.0
2006-07-11 21:28:00,2.06971,2.06989,2.06971,2.06989,20000000.0
2006-07-11 21:29:00,2.06982,2.06983,2.06963,2.06983,8000000.0
2006-07-11 21:30:00,2.06981,2.06983,2.06979,2.06979,9000000.0
2006-07-11 21:31:00,2.06967,2.06967,2.06946,2.06946,4000000.0
2006-07-11 21:32:00,2.06936,2.06938,2.06922,2.06933,7000000.0
2006-07-11 21:33:00,2.06932,2.06932,2.06898,2.06903,6000000.0
2006-07-11 21:34:00,2.06907,2.06912,2.06906,2.06907,10000000.0
2006-07-11 21:35:00,2.06901,2.06901,2.06886,2.06888,11000000.0
2006-07-11 21:36:00,2.06886,2.06886,2.06872,2.06878,11000000.0
2006-07-11 21:37:00,2.06891,2.06905,2.06886,2.06899,11000000.0
2006-07-11 21:38:00,2.06912,2.06923,2.06894,2.06899,26000000.0
2006-07-11 21:39:00,2.06902,2.06903,2.06882,2.06891,18000000.0
2006-07-11 21:40:00,2.06881,2.06891,2.06877,2.06886,12000000.0
2006-07-11 21:43:00,2.06887,2.069,2.06886,2.06891,11000000.0
2006-07-11 21:44:00,2.06889,2.06903,2.06883,2.06903,18000000.0
2006-07-11 21:45:00,2.06906,2.06916,2.06906,2.0691,7000000.0
2006-07-11 21:46:00,2.06893,2.06905,2.06888,2.06905,8000000.0
2006-07-11 21:47:00,2.0689,2.06899,2.06878,2.06899,7000000.0
2006-07-11 21:49:00,2.06891,2.06894,2.06885,2.06885,8000000.0
2006-07-11 21:50:00,2.06862,2.06862,2.06843,2.06852,10000000.0
2006-07-11 21:51:00,2.06865,2.06868,2.06865,2.06866,7000000.0
2006-07-11 21:52:00,2.06879,2.06885,2.0687,2.06883,7000000.0
2006-07-11 21:53:00,2.0687,2.06873,2.06843,2.06843,8000000.0
2006-07-11 21:55:00,2.06866,2.06872,2.06861,2.06862,11000000.0
2006-07-11 21:56:00,2.06854,2.0686,2.06853,2.0686,6000000.0
2006-07-11 21:58:00,2.06871,2.06912,2.06871,2.06912,6000000.0
2006-07-11 21:59:00,2.06935,2.06949,2.06913,2.06913,25000000.0
2006-07-11 22:00:00,2.06916,2.0692,2.06898,2.06901,12000000.0
2006-07-11 22:01:00,2.0689,2.0689,2.06878,2.06886,6000000.0
2006-07-11 22:02:00,2.06879,2.06888,2.06879,2.06887,11000000.0
2006-07-11 22:03:00,2.0689,2.06897,2.06888,2.06894,9000000.0
2006-07-11 22:09:00,2.06889,2.0689,2.06884,2.06884,13000000.0
2006-07-11 22:10:00,2.06893,2.06898,2.06877,2.06877,9000000.0
2006-07-11 22:11:00,2.06888,2.06889,2.06873,2.06878,8000000.0
2006-07-11 22:12:00,2.06868,2.06894,2.06868,2.06894,15000000.0
2006-07-11 22:13:00,2.069,2.069,2.06894,2.06898,10000000.0
2006-07-11 22:14:00,2.06896,2.06903,2.06885,2.06885,13000000.0
2006-07-11 22:15:00,2.06895,2.06911,2.06895,2.06911,7000000.0
2006-07-11 22:16:00,2.06906,2.06926,2.06906,2.06926,8000000.0
2006-07-11 22:18:00,2.06927,2.06927,2.06912,2.06924,5000000.0
2006-07-11 22:19:00,2.06936,2.06942,2.06929,2.06938,6000000.0
2006-07-11 22:20:00,2.06928,2.06951,2.069,2.06951,7000000.0
2006-07-11 22:21:00,2.06941,2.06943,2.06933,2.06933,11000000.0
2006-07-11 22:23:00,2.06937,2.06937,2.06934,2.06935,15000000.0
2006-07-11 22:24:00,2.06934,2.06952,2.06934,2.06938,10000000.0
2006-07-11 22:25:00,2.0695,2.06962,2.0695,2.06955,5000000.0
2006-07-11 22:26:00,2.06965,2.06971,2.0695,2.06961,10000000.0
2006-07-11 22:27:00,2.06951,2.06951,2.06944,2.06949,10000000.0
2006-07-11 22:28:00,2.06955,2.06955,2.06948,2.06948,8000000.0
2006-07-11 22:29:00,2.06939,2.06939,2.06925,2.06925,7000000.0
2006-07-11 22:30:00,2.06939,2.06939,2.06937,2.06939,5000000.0
2006-07-11 22:31:00,2.06935,2.06945,2.06928,2.06928,7000000.0
2006-07-11 22:32:00,2.06927,2.0695,2.06927,2.06945,7000000.0
2006-07-11 22:33:00,2.06955,2.06958,2.06936,2.06936,6000000.0
2006-07-11 22:34:00,2.06937,2.06946,2.06919,2.0694,47000000.0
2006-07-11 22:35:00,2.0695,2.06958,2.06937,2.06958,8000000.0
2006-07-11 22:36:00,2.06957,2.06965,2.06956,2.06962,7000000.0
2006-07-11 22:37:00,2.06957,2.06971,2.06957,2.06971,28000000.0
2006-07-11 22:39:00,2.06963,2.06972,2.06963,2.06966,11000000.0
2006-07-11 22:40:00,2.06964,2.06965,2.06959,2.06959,9000000.0
2006-07-11 22:41:00,2.06947,2.06955,2.06939,2.06946,16000000.0
2006-07-11 22:42:00,2.06942,2.06961,2.06942,2.06942,9000000.0
2006-07-11 22:48:00,2.06942,2.06957,2.06942,2.06949,11000000.0
2006-07-11 22:49:00,2.06946,2.06946,2.06938,2.06938,12000000.0
2006-07-11 22:51:00,2.06953,2.06955,2.0694,2.06944,7000000.0
2006-07-11 22:52:00,2.06952,2.06956,2.06945,2.06956,5000000.0
2006-07-11 22:53:00,2.06953,2.06955,2.06944,2.06951,8000000.0
2006-07-11 22:54:00,2.06957,2.06957,2.06944,2.06948,7000000.0
2006-07-11 22:56:00,2.06936,2.06936,2.06928,2.06928,8000000.0
2006-07-11 22:57:00,2.0692,2.06934,2.06907,2.0692,10000000.0
2006-07-11 22:58:00,2.0695,2.06956,2.06941,2.06949,7000000.0
2006-07-11 22:59:00,2.06946,2.06946,2.0694,2.0694,9000000.0
2006-07-11 23:24:00,2.06913,2.06913,2.06852,2.06852,9000000.0
2006-07-11 23:25:00,2.06862,2.06875,2.06862,2.06875,10000000.0
2006-07-11 23:26:00,2.06869,2.06878,2.06869,2.06878,5000000.0
2006-07-11 23:27:00,2.06862,2.06862,2.06844,2.06848,5000000.0
2006-07-11 23:28:00,2.06841,2.06846,2.06839,2.06845,7000000.0
2006-07-11 23:29:00,2.0683,2.0683,2.06804,2.06804,25000000.0
2006-07-11 23:30:00,2.06811,2.06825,2.06809,2.06819,7000000.0
2006-07-11 23:31:00,2.068,2.06808,2.068,2.06808,14000000.0
2006-07-11 23:33:00,2.06809,2.06819,2.06809,2.06814,5000000.0
2006-07-11 23:34:00,2.06816,2.06828,2.06804,2.06804,6000000.0
2006-07-11 23:36:00,2.06854,2.06892,2.06823,2.06855,9000000.0
2006-07-11 23:37:00,2.06896,2.07025,2.06896,2.07025,8000000.0
2006-07-11 23:38:00,2.07015,2.07015,2.0697,2.06995,8000000.0
2006-07-11 23:40:00,2.06984,2.07002,2.06957,2.06957,21000000.0
2006-07-11 23:41:00,2.06996,2.0702,2.06979,2.0702,7000000.0
2006-07-11 23:42:00,2.07011,2.07013,2.07005,2.07008,19000000.0
2006-07-11 23:43:00,2.06969,2.06969,2.06914,2.06914,7000000.0
2006-07-11 23:44:00,2.06895,2.06909,2.06888,2.06888,8000000.0
2006-07-11 23:45:00,2.06891,2.06937,2.06891,2.06937,7000000.0
2006-07-11 23:46:00,2.06933,2.06947,2.06924,2.06947,8000000.0
2006-07-11 23:48:00,2.0696,2.06965,2.06957,2.06962,8000000.0
2006-07-11 23:53:00,2.06942,2.06981,2.06942,2.06981,10000000.0
2006-07-11 23:54:00,2.06946,2.06982,2.06946,2.06953,7000000.0
2006-07-11 23:55:00,2.06954,2.0697,2.06951,2.0697,9000000.0
2006-07-11 23:57:00,2.06994,2.06994,2.0696,2.0696,6000000.0
2006-07-11 23:58:00,2.06936,2.06948,2.06922,2.06922,8000000.0
2006-07-11 23:59:00,2.06957,2.06964,2.06955,2.06963,6000000.0
2006-07-12 00:00:00,2.06961,2.06961,2.06933,2.06947,7000000.0
2006-07-12 00:01:00,2.06952,2.06957,2.06944,2.06957,8000000.0
2006-07-12 00:02:00,2.06952,2.06952,2.06938,2.0694,9000000.0
2006-07-12 00:03:00,2.06994,2.06994,2.06965,2.06972,5000000.0
2006-07-12 00:04:00,2.06962,2.06962,2.06935,2.06935,10000000.0
2006-07-12 00:07:00,2.06992,2.07004,2.06978,2.07004,9000000.0
2006-07-12 00:08:00,2.0698,2.0698,2.06959,2.06959,8000000.0
2006-07-12 00:09:00,2.06962,2.06974,2.06956,2.0696,9000000.0
2006-07-12 00:10:00,2.06935,2.06943,2.06917,2.06917,23000000.0
2006-07-12 00:11:00,2.06924,2.06928,2.06904,2.06917,11000000.0
2006-07-12 00:12:00,2.06904,2.06904,2.06874,2.06884,9000000.0
2006-07-12 00:13:00,2.06903,2.06903,2.06888,2.06888,8000000.0
2006-07-12 00:14:00,2.06883,2.06928,2.06883,2.06928,7000000.0
2006-07-12 00:15:00,2.06937,2.0694,2.06899,2.0694,10000000.0
2006-07-12 00:17:00,2.06929,2.06952,2.06929,2.06952,7000000.0
2006-07-12 00:18:00,2.06934,2.06945,2.0693,2.06944,8000000.0
2006-07-12 00:20:00,2.06972,2.06981,2.06969,2.06974,9000000.0
2006-07-12 00:21:00,2.06977,2.0699,2.0697,2.0699,8000000.0
2006-07-12 00:22:00,2.07005,2.07081,2.07005,2.07081,6000000.0
2006-07-12 00:23:00,2.07075,2.07075,2.07035,2.0704,7000000.0
2006-07-12 00:24:00,2.07035,2.0705,2.07029,2.07038,8000000.0
2006-07-12 00:25:00,2.0704,2.07057,2.0704,2.07057,11000000.0
2006-07-12 00:26:00,2.07097,2.07117,2.0707,2.07117,7000000.0
2006-07-12 00:27:00,2.07095,2.07103,2.07087,2.07103,10000000.0
2006-07-12 00:28:00,2.07112,2.07143,2.07111,2.07117,8000000.0
2006-07-12 00:29:00,2.07125,2.07125,2.07101,2.07112,6000000.0
2006-07-12 00:30:00,2.07114,2.07119,2.07102,2.07116,7000000.0
2006-07-12 00:31:00,2.07105,2.07105,2.07099,2.07099,7000000.0
2006-07-12 00:32:00,2.07023,2.07027,2.06993,2.0701,7000000.0
2006-07-12 00:33:00,2.07036,2.07036,2.07016,2.07033,7000000.0
2006-07-12 00:34:00,2.07034,2.07034,2.0702,2.07021,7000000.0
2006-07-12 00:35:00,2.07022,2.07025,2.07012,2.07012,6000000.0
2006-07-12 00:36:00,2.07037,2.07037,2.07015,2.07023,5000000.0
2006-07-12 00:37:00,2.07006,2.07011,2.06987,2.07011,6000000.0
2006-07-12 00:38:00,2.07019,2.0704,2.07019,2.07029,7000000.0
2006-07-12 00:39:00,2.07034,2.07034,2.07019,2.07023,10000000.0
2006-07-12 00:40:00,2.07047,2.0707,2.07047,2.07062,7000000.0
2006-07-12 00:41:00,2.07071,2.07101,2.07064,2.07064,6000000.0
2006-07-12 00:43:00,2.0706,2.07067,2.07057,2.07057,6000000.0
2006-07-12 00:44:00,2.07051,2.07067,2.07003,2.07065,11000000.0
2006-07-12 00:45:00,2.07053,2.07057,2.07041,2.07046,7000000.0
2006-07-12 00:46:00,2.07025,2.07025,2.06997,2.07003,10000000.0
2006-07-12 00:47:00,2.07003,2.07016,2.07,2.07001,7000000.0
2006-07-12 00:48:00,2.07003,2.07008,2.06995,2.07002,8000000.0
2006-07-12 00:50:00,2.06972,2.06972,2.06909,2.06909,10000000.0
2006-07-12 00:51:00,2.06948,2.06979,2.06948,2.06979,5000000.0
2006-07-12 00:52:00,2.06979,2.06979,2.06933,2.06933,7000000.0
2006-07-12 00:53:00,2.06937,2.06971,2.06936,2.06946,11000000.0
2006-07-12 00:54:00,2.06855,2.06855,2.06783,2.06783,10000000.0
2006-07-12 00:55:00,2.06785,2.06838,2.06785,2.06831,7000000.0
2006-07-12 00:56:00,2.06861,2.06864,2.06846,2.06857,6000000.0
2006-07-12 00:58:00,2.06846,2.06846,2.06836,2.06836,10000000.0
2006-07-12 00:59:00,2.06811,2.06823,2.06811,2.06823,7000000.0
2006-07-12 01:00:00,2.06828,2.06861,2.06828,2.06845,19000000.0
2006-07-12 01:01:00,2.06855,2.0687,2.06842,2.06845,12000000.0
2006-07-12 01:03:00,2.06836,2.06841,2.06804,2.06807,7000000.0
2006-07-12 01:05:00,2.06807,2.06827,2.06807,2.06827,7000000.0
2006-07-12 01:09:00,2.06831,2.06831,2.06811,2.06816,8000000.0
2006-07-12 01:10:00,2.06827,2.06947,2.06827,2.06947,10000000.0
2006-07-12 01:11:00,2.06922,2.06922,2.06885,2.06885,11000000.0
2006-07-12 01:12:00,2.06921,2.06921,2.06914,2.06916,8000000.0
2006-07-12 01:13:00,2.06908,2.06908,2.06853,2.06853,8000000.0
2006-07-12 01:14:00,2.06863,2.06874,2.06826,2.06837,10000000.0
2006-07-12 01:15:00,2.06832,2.06863,2.06832,2.06863,10000000.0
2006-07-12 01:16:00,2.0687,2.0687,2.0683,2.0684,8000000.0
2006-07-12 01:17:00,2.06862,2.06862,2.06814,2.06814,11000000.0
2006-07-12 01:18:00,2.06849,2.06854,2.0683,2.06846,10000000.0
2006-07-12 01:19:00,2.06854,2.06855,2.06827,2.06827,11000000.0
2006-07-12 01:20:00,2.06828,2.06849,2.06828,2.06841,13000000.0
2006-07-12 01:22:00,2.06839,2.06847,2.06832,2.06838,7000000.0
2006-07-12 01:23:00,2.06827,2.06827,2.06779,2.06779,8000000.0
2006-07-12 01:24:00,2.06743,2.06789,2.06743,2.06789,7000000.0
2006-07-12 01:25:00,2.06793,2.06793,2.0676,2.06765,8000000.0
2006-07-12 01:26:00,2.06761,2.06784,2.06761,2.06766,14000000.0
2006-07-12 01:27:00,2.06798,2.06798,2.06763,2.06763,15000000.0
2006-07-12 01:28:00,2.06776,2.06776,2.06723,2.06737,9000000.0
2006-07-12 01:29:00,2.06709,2.06727,2.067,2.067,10000000.0
2006-07-12 01:31:00,2.06687,2.06687,2.06655,2.0666,7000000.0
2006-07-12 01:32:00,2.06666,2.06691,2.06663,2.06663,18000000.0
2006-07-12 01:33:00,2.06659,2.06665,2.06653,2.06665,6000000.0
2006-07-12 01:35:00,2.06636,2.06644,2.06621,2.06621,8000000.0
2006-07-12 01:36:00,2.06609,2.06635,2.06609,2.06619,9000000.0
2006-07-12 01:37:00,2.06633,2.06639,2.06603,2.06639,5000000.0
2006-07-12 01:38:00,2.06644,2.0665,2.06644,2.06646,12000000.0
2006-07-12 01:40:00,2.06638,2.06638,2.06623,2.06627,7000000.0
2006-07-12 01:42:00,2.06634,2.06652,2.06634,2.06641,7000000.0
2006-07-12 01:43:00,2.06611,2.06617,2.06595,2.06595,8000000.0
2006-07-12 01:44:00,2.06599,2.06627,2.06599,2.06627,7000000.0
2006-07-12 01:49:00,2.06632,2.06634,2.06622,2.06628,8000000.0
2006-07-12 01:51:00,2.06628,2.06641,2.06628,2.06637,16000000.0
2006-07-12 01:52:00,2.06631,2.06638,2.06631,2.06631,13000000.0
2006-07-12 01:53:00,2.06629,2.06629,2.0662,2.06623,7000000.0
2006-07-12 01:54:00,2.06621,2.0663,2.0662,2.0663,9000000.0
2006-07-12 01:55:00,2.06615,2.06638,2.06615,2.06624,11000000.0
2006-07-12 01:56:00,2.06636,2.06636,2.06626,2.06631,17000000.0
2006-07-12 01:57:00,2.06631,2.06631,2.06617,2.06617,13000000.0
2006-07-12 01:58:00,2.06618,2.06638,2.06618,2.06638,10000000.0
2006-07-12 01:59:00,2.06637,2.06656,2.06626,2.06656,7000000.0
2006-07-12 02:00:00,2.06665,2.06684,2.06651,2.06684,10000000.0
2006-07-12 02:03:00,2.06682,2.06697,2.06501,2.06697,10000000.0
2006-07-12 02:04:00,2.06704,2.06704,2.06686,2.06691,7000000.0
2006-07-12 02:05:00,2.06682,2.06698,2.06682,2.06698,10000000.0
2006-07-12 02:06:00,2.06692,2.06697,2.06665,2.06665,10000000.0
2006-07-12 02:07:00,2.06672,2.06684,2.06667,2.06667,8000000.0
2006-07-12 02:08:00,2.06673,2.06694,2.06663,2.06668,8000000.0
2006-07-12 02:09:00,2.06669,2.06703,2.06669,2.067,7000000.0
2006-07-12 02:10:00,2.06704,2.0673,2.06704,2.06709,9000000.0
2006-07-12 02:11:00,2.06726,2.06726,2.06684,2.06684,8000000.0
2006-07-12 02:12:00,2.06686,2.06782,2.06686,2.06782,8000000.0
2006-07-12 02:13:00,2.06787,2.06787,2.06742,2.06742,7000000.0
2006-07-12 02:14:00,2.06726,2.06764,2.06726,2.06753,9000000.0
2006-07-12 02:15:00,2.06751,2.06864,2.06751,2.06864,8000000.0
2006-07-12 02:16:00,2.06911,2.06913,2.06861,2.06865,8000000.0
2006-07-12 02:17:00,2.06871,2.06871,2.0685,2.06851,6000000.0
2006-07-12 02:18:00,2.0679,2.06825,2.0679,2.06809,7000000.0
2006-07-12 02:19:00,2.068,2.0683,2.06799,2.06805,11000000.0
2006-07-12 02:20:00,2.06844,2.06857,2.06809,2.06809,6000000.0
2006-07-12 02:21:00,2.06792,2.06792,2.0671,2.0671,7000000.0
2006-07-12 02:22:00,2.0673,2.0673,2.06649,2.06649,8000000.0
2006-07-12 02:23:00,2.0668,2.06706,2.0668,2.06681,10000000.0
2006-07-12 02:24:00,2.06668,2.06668,2.0665,2.0665,11000000.0
2006-07-12 02:25:00,2.06657,2.06657,2.06608,2.06608,11000000.0
2006-07-12 02:26:00,2.0658,2.06598,2.06574,2.06574,8000000.0
2006-07-12 02:27:00,2.06578,2.06622,2.06573,2.06616,9000000.0
2006-07-12 02:28:00,2.06622,2.06629,2.06613,2.06624,10000000.0
2006-07-12 02:29:00,2.06616,2.06634,2.06601,2.06634,7000000.0
2006-07-12 02:30:00,2.06663,2.06725,2.06663,2.06724,5000000.0
2006-07-12 02:31:00,2.06718,2.06718,2.06693,2.06694,8000000.0
2006-07-12 02:32:00,2.06694,2.06713,2.06694,2.067,8000000.0
2006-07-12 02:33:00,2.06654,2.06674,2.06654,2.06671,8000000.0
2006-07-12 02:34:00,2.06636,2.0665,2.06615,2.0665,7000000.0
2006-07-12 02:35:00,2.06629,2.06637,2.06623,2.06626,11000000.0
2006-07-12 02:37:00,2.06625,2.06625,2.06606,2.06609,7000000.0
2006-07-12 02:38:00,2.06587,2.0662,2.06587,2.0662,7000000.0
2006-07-12 02:39:00,2.06633,2.0668,2.06633,2.0668,8000000.0
2006-07-12 02:40:00,2.06689,2.06689,2.06669,2.06669,7000000.0
2006-07-12 02:41:00,2.06679,2.0668,2.0667,2.06674,8000000.0
2006-07-12 02:42:00,2.06695,2.06707,2.06695,2.06707,3000000.0
2006-07-12 02:43:00,2.06711,2.06711,2.06679,2.06679,9000000.0
2006-07-12 02:44:00,2.0666,2.06661,2.06616,2.06616,7000000.0
2006-07-12 02:45:00,2.06572,2.06572,2.06511,2.06554,8000000.0
2006-07-12 02:46:00,2.06571,2.0662,2.06571,2.06618,8000000.0
2006-07-12 02:47:00,2.06626,2.06669,2.06617,2.06669,9000000.0
2006-07-12 02:48:00,2.06645,2.06645,2.06637,2.06637,8000000.0
2006-07-12 02:49:00,2.06662,2.06695,2.06662,2.06695,11000000.0
2006-07-12 02:50:00,2.06696,2.06711,2.06678,2.06711,7000000.0
2006-07-12 02:51:00,2.06707,2.06715,2.06685,2.06698,8000000.0
2006-07-12 02:52:00,2.06717,2.06728,2.06715,2.06728,6000000.0
2006-07-12 02:53:00,2.06704,2.06704,2.06622,2.06622,8000000.0
2006-07-12 02:54:00,2.06631,2.06631,2.06604,2.06604,8000000.0
2006-07-12 02:55:00,2.06634,2.06692,2.06634,2.0668,8000000.0
2006-07-12 02:56:00,2.06717,2.06717,2.06672,2.06672,7000000.0
2006-07-12 02:57:00,2.06682,2.06709,2.0667,2.06709,8000000.0
2006-07-12 02:58:00,2.06709,2.06722,2.06681,2.06681,6000000.0
2006-07-12 02:59:00,2.06675,2.06689,2.06654,2.06689,9000000.0
2006-07-12 03:00:00,2.06688,2.06688,2.06649,2.06649,6000000.0
2006-07-12 03:01:00,2.06637,2.06656,2.0663,2.0663,8000000.0
2006-07-12 03:02:00,2.06649,2.06668,2.06641,2.06643,11000000.0
2006-07-12 03:04:00,2.06632,2.06632,2.06601,2.06601,7000000.0
2006-07-12 03:05:00,2.06601,2.06631,2.06601,2.06631,8000000.0
2006-07-12 03:06:00,2.06642,2.06657,2.06642,2.06657,8000000.0
2006-07-12 03:07:00,2.06663,2.06665,2.06642,2.06642,8000000.0
2006-07-12 03:08:00,2.06636,2.06636,2.06618,2.06618,5000000.0
2006-07-12 03:09:00,2.06621,2.0663,2.06621,2.06629,8000000.0
2006-07-12 03:11:00,2.06621,2.0663,2.06612,2.0663,10000000.0
2006-07-12 03:12:00,2.06636,2.06648,2.06634,2.06648,7000000.0
2006-07-12 03:13:00,2.0665,2.0665,2.06624,2.06641,11000000.0
2006-07-12 03:14:00,2.06652,2.06676,2.06652,2.06671,11000000.0
2006-07-12 03:15:00,2.06734,2.06745,2.06732,2.06732,7000000.0
2006-07-12 03:16:00,2.06726,2.06751,2.06713,2.0673,7000000.0
2006-07-12 03:17:00,2.06717,2.0675,2.06666,2.06703,11000000.0
2006-07-12 03:18:00,2.06642,2.06649,2.066,2.066,10000000.0
2006-07-12 03:19:00,2.0655,2.0655,2.06487,2.0651,6000000.0
2006-07-12 03:20:00,2.06509,2.06509,2.06426,2.06426,7000000.0
2006-07-12 03:21:00,2.06412,2.06412,2.06361,2.06385,7000000.0
2006-07-12 03:22:00,2.06397,2.06436,2.06397,2.06436,7000000.0
2006-07-12 03:23:00,2.0645,2.06472,2.06438,2.06472,7000000.0
2006-07-12 03:24:00,2.06496,2.06576,2.06338,2.0657,8000000.0
2006-07-12 03:25:00,2.0656,2.0656,2.06523,2.06528,8000000.0
2006-07-12 03:26:00,2.06474,2.06489,2.06468,2.06468,11000000.0
2006-07-12 03:27:00,2.06475,2.06497,2.06472,2.06496,8000000.0
2006-07-12 03:28:00,2.06505,2.06532,2.06505,2.06532,10000000.0
2006-07-12 03:29:00,2.06536,2.06565,2.06535,2.06553,11000000.0
2006-07-12 03:31:00,2.0655,2.06555,2.06536,2.06555,9000000.0
2006-07-12 03:33:00,2.06539,2.06555,2.06532,2.06548,7000000.0
2006-07-12 03:34:00,2.06537,2.06547,2.06503,2.06539,8000000.0
2006-07-12 03:35:00,2.06554,2.06554,2.06512,2.06512,10000000.0
2006-07-12 03:36:00,2.06544,2.06547,2.0651,2.06518,7000000.0
2006-07-12 03:37:00,2.0653,2.0653,2.0651,2.0651,9000000.0
2006-07-12 03:38:00,2.06515,2.06515,2.06498,2.06509,7000000.0
2006-07-12 03:40:00,2.06505,2.06505,2.06496,2.06496,2000000.0
2006-07-12 03:42:00,2.06486,2.06519,2.06486,2.06497,10000000.0
2006-07-12 03:43:00,2.06491,2.06491,2.06471,2.06479,8000000.0
2006-07-12 03:45:00,2.06499,2.06499,2.06484,2.06493,8000000.0
2006-07-12 03:46:00,2.06492,2.06496,2.06487,2.06495,7000000.0
2006-07-12 03:47:00,2.06488,2.06488,2.06447,2.06447,7000000.0
2006-07-12 03:48:00,2.06461,2.06461,2.06452,2.06452,3000000.0
2006-07-12 03:49:00,2.06455,2.06469,2.06455,2.06462,8000000.0
2006-07-12 03:50:00,2.06458,2.0646,2.06439,2.06445,8000000.0
2006-07-12 03:51:00,2.06432,2.06454,2.06426,2.06441,9000000.0
2006-07-12 03:52:00,2.06443,2.06454,2.06426,2.0645,8000000.0
2006-07-12 03:53:00,2.06507,2.06526,2.06482,2.06521,10000000.0
2006-07-12 03:54:00,2.06531,2.06537,2.06501,2.06501,7000000.0
2006-07-12 03:55:00,2.06528,2.06528,2.06492,2.06492,7000000.0
2006-07-12 03:56:00,2.06503,2.06503,2.06465,2.06488,7000000.0
2006-07-12 03:57:00,2.06474,2.06509,2.06474,2.06509,8000000.0
2006-07-12 03:58:00,2.06518,2.06541,2.06349,2.06534,7000000.0
2006-07-12 03:59:00,2.06591,2.06608,2.06585,2.06585,7000000.0
2006-07-12 04:00:00,2.06595,2.06595,2.06551,2.06567,6000000.0
2006-07-12 04:01:00,2.06549,2.06549,2.06496,2.06496,7000000.0
2006-07-12 04:03:00,2.0651,2.06539,2.06504,2.06536,8000000.0
2006-07-12 04:04:00,2.06538,2.06552,2.06533,2.06533,8000000.0
2006-07-12 04:05:00,2.06551,2.06565,2.06537,2.06562,8000000.0
2006-07-12 04:06:00,2.06557,2.06593,2.06551,2.06593,9000000.0
2006-07-12 04:07:00,2.06546,2.06546,2.06503,2.06503,11000000.0
2006-07-12 04:08:00,2.06551,2.06556,2.06525,2.06529,8000000.0
2006-07-12 04:09:00,2.0653,2.06534,2.06523,2.06527,7000000.0
2006-07-12 04:10:00,2.06504,2.06547,2.06504,2.06547,8000000.0
2006-07-12 04:11:00,2.06537,2.0655,2.06521,2.06524,7000000.0
2006-07-12 04:12:00,2.06504,2.06523,2.06502,2.06523,7000000.0
2006-07-12 04:13:00,2.06493,2.06496,2.06474,2.06474,8000000.0
2006-07-12 04:14:00,2.06476,2.06476,2.06441,2.06441,7000000.0
2006-07-12 04:15:00,2.06433,2.06469,2.06433,2.06465,7000000.0
2006-07-12 04:17:00,2.06471,2.06487,2.06471,2.06477,7000000.0
2006-07-12 04:19:00,2.06472,2.06478,2.06464,2.06478,8000000.0
2006-07-12 04:20:00,2.06472,2.06486,2.06459,2.06474,10000000.0
2006-07-12 04:21:00,2.06466,2.06499,2.06466,2.06481,8000000.0
2006-07-12 04:22:00,2.06496,2.06496,2.06462,2.06462,9000000.0
2006-07-12 04:23:00,2.06471,2.06476,2.06444,2.06444,7000000.0
2006-07-12 04:24:00,2.06403,2.06427,2.06365,2.06365,9000000.0
2006-07-12 04:25:00,2.06322,2.06344,2.06312,2.06339,7000000.0
2006-07-12 04:26:00,2.06342,2.06369,2.06342,2.06349,7000000.0
2006-07-12 04:27:00,2.06358,2.06406,2.06358,2.06406,8000000.0
2006-07-12 04:28:00,2.06422,2.06439,2.06417,2.06429,7000000.0
2006-07-12 04:29:00,2.06406,2.06411,2.06384,2.06391,8000000.0
2006-07-12 04:30:00,2.0638,2.0638,2.06357,2.06373,9000000.0
2006-07-12 04:31:00,2.06394,2.06394,2.06364,2.06364,10000000.0
2006-07-12 04:32:00,2.06363,2.06399,2.06357,2.06388,9000000.0
2006-07-12 04:33:00,2.06382,2.06397,2.06382,2.06384,8000000.0
2006-07-12 04:34:00,2.06387,2.06387,2.06338,2.06338,7000000.0
2006-07-12 04:35:00,2.06338,2.0635,2.0632,2.0632,7000000.0
2006-07-12 04:36:00,2.06293,2.06328,2.06293,2.06328,6000000.0
2006-07-12 04:37:00,2.06351,2.06377,2.06351,2.06376,11000000.0
2006-07-12 04:38:00,2.06393,2.06393,2.06368,2.0637,9000000.0
2006-07-12 04:39:00,2.06369,2.06375,2.06362,2.06362,9000000.0
2006-07-12 04:41:00,2.06397,2.06418,2.06397,2.06417,8000000.0
2006-07-12 04:42:00,2.06441,2.06441,2.06409,2.06409,7000000.0
2006-07-12 04:43:00,2.06399,2.06407,2.06366,2.06371,11000000.0
2006-07-12 04:45:00,2.06407,2.06438,2.06396,2.06438,8000000.0
2006-07-12 04:46:00,2.06436,2.06436,2.06394,2.06409,6000000.0
2006-07-12 04:47:00,2.06405,2.06405,2.06393,2.06393,2000000.0
2006-07-12 04:49:00,2.06404,2.06404,2.06358,2.06376,11000000.0
2006-07-12 04:50:00,2.06411,2.06413,2.06385,2.06413,4000000.0
2006-07-12 04:51:00,2.0637,2.06371,2.06344,2.06344,7000000.0
2006-07-12 04:52:00,2.0637,2.0637,2.0635,2.06352,10000000.0
2006-07-12 04:53:00,2.06319,2.06361,2.06319,2.06329,9000000.0
2006-07-12 04:54:00,2.06355,2.06363,2.06335,2.06363,7000000.0
2006-07-12 04:55:00,2.06339,2.06384,2.06339,2.06384,8000000.0
2006-07-12 04:56:00,2.06411,2.06412,2.06391,2.06391,7000000.0
2006-07-12 04:57:00,2.06417,2.06431,2.06407,2.06407,8000000.0
2006-07-12 04:58:00,2.06401,2.06428,2.06396,2.06428,8000000.0
2006-07-12 04:59:00,2.06444,2.06449,2.06436,2.06449,8000000.0
2006-07-12 05:01:00,2.06454,2.06458,2.06446,2.06449,7000000.0
2006-07-12 05:02:00,2.06457,2.06457,2.06437,2.06453,7000000.0
2006-07-12 05:03:00,2.06444,2.06444,2.06422,2.06423,7000000.0
2006-07-12 05:04:00,2.06394,2.06419,2.06394,2.06412,7000000.0
2006-07-12 05:05:00,2.064,2.06434,2.064,2.06418,8000000.0
2006-07-12 05:06:00,2.06389,2.06394,2.06365,2.06387,8000000.0
2006-07-12 05:07:00,2.064,2.0641,2.06378,2.06378,8000000.0
2006-07-12 05:08:00,2.06354,2.06354,2.06292,2.06292,10000000.0
2006-07-12 05:12:00,2.06318,2.06323,2.063,2.063,11000000.0
2006-07-12 05:13:00,2.06304,2.06329,2.06304,2.06318,8000000.0
2006-07-12 05:14:00,2.06331,2.06331,2.06302,2.06302,11000000.0
2006-07-12 05:16:00,2.06288,2.06288,2.06272,2.06272,9000000.0
2006-07-12 05:17:00,2.06268,2.06302,2.06268,2.06289,8000000.0
2006-07-12 05:21:00,2.06238,2.0625,2.06219,2.0625,8000000.0
2006-07-12 05:22:00,2.0625,2.06269,2.0625,2.06262,7000000.0
2006-07-12 05:25:00,2.06256,2.06256,2.06235,2.06235,7000000.0
2006-07-12 05:26:00,2.06238,2.06254,2.06236,2.06254,7000000.0
2006-07-12 05:27:00,2.0625,2.06266,2.06246,2.06254,8000000.0
2006-07-12 05:28:00,2.06263,2.0628,2.06251,2.06251,9000000.0
2006-07-12 05:29:00,2.06272,2.06297,2.0627,2.06297,7000000.0
2006-07-12 05:30:00,2.06314,2.06356,2.06314,2.06346,7000000.0
2006-07-12 05:31:00,2.0636,2.06364,2.06342,2.0636,8000000.0
2006-07-12 05:32:00,2.06353,2.06353,2.06335,2.06348,8000000.0
2006-07-12 05:33:00,2.06331,2.06336,2.06281,2.06281,9000000.0
2006-07-12 05:34:00,2.06294,2.06297,2.06288,2.06292,5000000.0
2006-07-12 05:35:00,2.06287,2.06287,2.06247,2.06247,7000000.0
2006-07-12 05:36:00,2.0624,2.06282,2.0624,2.06257,11000000.0
2006-07-12 05:37:00,2.0625,2.0625,2.06229,2.06229,7000000.0
2006-07-12 05:38:00,2.06223,2.0625,2.06223,2.06239,6000000.0
2006-07-12 05:39:00,2.0626,2.06261,2.06257,2.06257,7000000.0
2006-07-12 05:41:00,2.0626,2.06279,2.0626,2.06261,8000000.0
2006-07-12 05:42:00,2.06254,2.06254,2.06228,2.06228,7000000.0
2006-07-12 05:43:00,2.0623,2.06238,2.06208,2.06221,9000000.0
2006-07-12 05:44:00,2.06236,2.06258,2.06219,2.06258,8000000.0
2006-07-12 05:47:00,2.06259,2.06259,2.06241,2.06241,8000000.0
2006-07-12 05:52:00,2.06199,2.06208,2.06184,2.06203,8000000.0
2006-07-12 05:53:00,2.06179,2.06183,2.06169,2.06169,7000000.0
2006-07-12 05:55:00,2.06154,2.06156,2.06142,2.06152,8000000.0
2006-07-12 05:56:00,2.06165,2.06192,2.06165,2.06192,5000000.0
2006-07-12 05:57:00,2.06185,2.06186,2.06159,2.06186,8000000.0
2006-07-12 05:58:00,2.06156,2.06184,2.06145,2.06184,9000000.0
2006-07-12 05:59:00,2.06187,2.06215,2.06178,2.06178,10000000.0
2006-07-12 06:00:00,2.06169,2.0619,2.06167,2.06167,8000000.0
2006-07-12 06:01:00,2.06154,2.0618,2.06148,2.06148,7000000.0
2006-07-12 06:02:00,2.06151,2.06155,2.06141,2.06141,7000000.0
2006-07-12 06:03:00,2.06158,2.06168,2.06146,2.06154,8000000.0
2006-07-12 06:04:00,2.06194,2.06196,2.0618,2.06191,7000000.0
2006-07-12 06:05:00,2.06202,2.06222,2.06198,2.06222,7000000.0
2006-07-12 06:06:00,2.06227,2.06229,2.06223,2.06224,5000000.0
2006-07-12 06:07:00,2.06227,2.06231,2.06224,2.0623,7000000.0
2006-07-12 06:09:00,2.06226,2.06251,2.06226,2.06246,8000000.0
2006-07-12 06:10:00,2.06276,2.06276,2.0625,2.0625,8000000.0
2006-07-12 06:11:00,2.06259,2.0629,2.06259,2.06268,8000000.0
2006-07-12 06:12:00,2.06233,2.06257,2.06233,2.0624,8000000.0
2006-07-12 06:14:00,2.06274,2.06285,2.06257,2.06264,7000000.0
2006-07-12 06:17:00,2.06206,2.06229,2.06206,2.0621,7000000.0
2006-07-12 06:18:00,2.06189,2.06192,2.06169,2.06173,9000000.0
2006-07-12 06:20:00,2.06158,2.06158,2.06138,2.06152,7000000.0
2006-07-12 06:21:00,2.06146,2.06146,2.06123,2.06134,8000000.0
2006-07-12 06:22:00,2.06142,2.06147,2.06125,2.06144,8000000.0
2006-07-12 06:25:00,2.06141,2.06142,2.0611,2.06142,11000000.0
2006-07-12 06:27:00,2.06161,2.06161,2.06149,2.06149,7000000.0
2006-07-12 06:28:00,2.06128,2.06139,2.06128,2.06139,8000000.0
2006-07-12 06:29:00,2.06138,2.06138,2.06115,2.06115,8000000.0
2006-07-12 06:30:00,2.06117,2.06121,2.06112,2.0612,8000000.0
2006-07-12 06:31:00,2.06123,2.06128,2.06108,2.06128,7000000.0
2006-07-12 06:32:00,2.06138,2.06149,2.06138,2.06141,6000000.0
2006-07-12 06:33:00,2.0614,2.06147,2.06139,2.06139,7000000.0
2006-07-12 06:34:00,2.0615,2.06155,2.06133,2.06133,7000000.0
2006-07-12 06:35:00,2.06165,2.06179,2.06145,2.06145,11000000.0
2006-07-12 06:36:00,2.06147,2.06184,2.06147,2.06168,5000000.0
2006-07-12 06:39:00,2.06177,2.06189,2.06174,2.06175,11000000.0
2006-07-12 06:40:00,2.06182,2.06182,2.06149,2.06149,7000000.0
2006-07-12 06:41:00,2.06171,2.06171,2.0615,2.0615,7000000.0
2006-07-12 06:46:00,2.06152,2.06161,2.06133,2.06155,10000000.0
2006-07-12 06:47:00,2.0616,2.06164,2.06146,2.0616,8000000.0
2006-07-12 06:49:00,2.06165,2.06177,2.0616,2.06171,8000000.0
2006-07-12 06:50:00,2.06175,2.0618,2.06167,2.06176,5000000.0
2006-07-12 06:52:00,2.06177,2.06202,2.06169,2.06202,8000000.0
2006-07-12 06:54:00,2.06216,2.06229,2.06202,2.06202,7000000.0
2006-07-12 06:55:00,2.06225,2.06225,2.06189,2.06216,7000000.0
2006-07-12 06:56:00,2.06234,2.06238,2.06234,2.06238,2000000.0
2006-07-12 06:57:00,2.0624,2.06249,2.06229,2.06247,7000000.0
2006-07-12 06:58:00,2.06245,2.06296,2.06238,2.06296,7000000.0
2006-07-12 06:59:00,2.06314,2.06364,2.06314,2.06364,7000000.0
2006-07-12 07:00:00,2.06367,2.06367,2.06287,2.06287,7000000.0
2006-07-12 07:01:00,2.06258,2.06274,2.06255,2.06261,7000000.0
2006-07-12 07:02:00,2.06255,2.06271,2.06255,2.0627,7000000.0
2006-07-12 07:03:00,2.06278,2.06297,2.06262,2.06272,7000000.0
2006-07-12 07:04:00,2.06283,2.06297,2.06276,2.06297,8000000.0
2006-07-12 07:05:00,2.06305,2.06332,2.06304,2.06305,11000000.0
2006-07-12 07:06:00,2.06289,2.06327,2.06289,2.06312,11000000.0
2006-07-12 07:09:00,2.06311,2.06336,2.06307,2.06336,8000000.0
2006-07-12 07:10:00,2.06329,2.06342,2.06319,2.06319,7000000.0
2006-07-12 07:12:00,2.06314,2.06339,2.06314,2.06339,7000000.0
2006-07-12 07:14:00,2.06334,2.06338,2.06323,2.06323,7000000.0
2006-07-12 07:15:00,2.06322,2.06343,2.06322,2.06337,10000000.0
2006-07-12 07:16:00,2.06311,2.06325,2.06303,2.06325,8000000.0
2006-07-12 07:17:00,2.06312,2.06353,2.06312,2.06347,11000000.0
2006-07-12 07:18:00,2.06315,2.06335,2.06302,2.06335,8000000.0
2006-07-12 07:19:00,2.06343,2.06361,2.06343,2.06347,8000000.0
2006-07-12 07:22:00,2.06353,2.06381,2.06353,2.06381,11000000.0
2006-07-12 07:23:00,2.06386,2.06386,2.06357,2.06379,7000000.0
2006-07-12 07:24:00,2.06385,2.06391,2.06375,2.06375,9000000.0
2006-07-12 07:25:00,2.06373,2.06373,2.06355,2.06357,8000000.0
2006-07-12 07:26:00,2.06338,2.06338,2.06307,2.06307,7000000.0
2006-07-12 07:27:00,2.06339,2.06391,2.06339,2.06391,7000000.0
2006-07-12 07:28:00,2.06389,2.06394,2.06382,2.06392,7000000.0
2006-07-12 07:29:00,2.06369,2.064,2.06369,2.06384,8000000.0
2006-07-12 07:31:00,2.0637,2.06391,2.0637,2.06385,7000000.0
2006-07-12 07:32:00,2.06376,2.0638,2.06362,2.06375,9000000.0
2006-07-12 07:33:00,2.06369,2.06375,2.06352,2.06352,8000000.0
2006-07-12 07:34:00,2.0634,2.06353,2.06328,2.06328,11000000.0
2006-07-12 07:35:00,2.06353,2.06368,2.06353,2.06364,8000000.0
2006-07-12 07:36:00,2.06352,2.06363,2.06352,2.06354,7000000.0
2006-07-12 07:38:00,2.06345,2.06363,2.06329,2.06363,11000000.0
2006-07-12 07:39:00,2.06364,2.06377,2.06362,2.06376,7000000.0
2006-07-12 07:40:00,2.0635,2.06359,2.06326,2.06326,8000000.0
2006-07-12 07:41:00,2.06323,2.06349,2.06319,2.06349,9000000.0
2006-07-12 07:42:00,2.06335,2.0635,2.06327,2.06327,11000000.0
2006-07-12 07:43:00,2.06319,2.06324,2.06313,2.06324,7000000.0
2006-07-12 07:44:00,2.06329,2.06329,2.06309,2.06318,7000000.0
2006-07-12 07:45:00,2.06321,2.06329,2.06317,2.06329,7000000.0
2006-07-12 07:46:00,2.06316,2.06321,2.06306,2.06312,7000000.0
2006-07-12 07:47:00,2.06291,2.0631,2.06291,2.0631,7000000.0
2006-07-12 07:48:00,2.063,2.06309,2.06292,2.06292,8000000.0
2006-07-12 07:49:00,2.0629,2.06366,2.06287,2.06366,8000000.0
2006-07-12 07:50:00,2.06364,2.06364,2.06343,2.06356,7000000.0
2006-07-12 07:51:00,2.06376,2.06386,2.06366,2.06366,8000000.0
2006-07-12 07:52:00,2.0635,2.06371,2.0635,2.06361,10000000.0
2006-07-12 07:53:00,2.06335,2.0637,2.06335,2.06357,11000000.0
2006-07-12 07:54:00,2.06347,2.06347,2.06319,2.06333,9000000.0
2006-07-12 07:55:00,2.06338,2.06338,2.06277,2.06277,9000000.0
2006-07-12 07:56:00,2.06267,2.06309,2.06267,2.06309,9000000.0
2006-07-12 07:57:00,2.06281,2.063,2.0628,2.06288,7000000.0
2006-07-12 07:58:00,2.06309,2.06339,2.06308,2.06339,7000000.0
2006-07-12 07:59:00,2.06305,2.06337,2.06286,2.06337,7000000.0
2006-07-12 08:00:00,2.06315,2.06331,2.06252,2.06252,8000000.0
2006-07-12 08:01:00,2.06253,2.0628,2.06248,2.06271,10000000.0
2006-07-12 08:02:00,2.06241,2.06243,2.06216,2.06224,7000000.0
2006-07-12 08:03:00,2.06217,2.0626,2.06217,2.0626,8000000.0
2006-07-12 08:04:00,2.06248,2.06266,2.06247,2.06247,8000000.0
2006-07-12 08:05:00,2.0631,2.06388,2.0631,2.06388,8000000.0
2006-07-12 08:06:00,2.06416,2.06416,2.0634,2.0634,6000000.0
2006-07-12 08:07:00,2.06357,2.0636,2.06347,2.0636,7000000.0
2006-07-12 08:08:00,2.06356,2.06356,2.06294,2.06294,7000000.0
2006-07-12 08:09:00,2.06291,2.06309,2.06291,2.06297,7000000.0
2006-07-12 08:10:00,2.06304,2.06313,2.06292,2.06307,7000000.0
2006-07-12 08:11:00,2.06316,2.0633,2.06305,2.06321,8000000.0
2006-07-12 08:12:00,2.06306,2.06342,2.06305,2.06321,9000000.0
2006-07-12 08:13:00,2.06307,2.06323,2.06307,2.06323,7000000.0
2006-07-12 08:14:00,2.0632,2.06352,2.0632,2.0633,9000000.0
2006-07-12 08:15:00,2.06311,2.0636,2.06311,2.0635,8000000.0
2006-07-12 08:16:00,2.0635,2.06367,2.06348,2.06364,11000000.0
2006-07-12 08:17:00,2.06382,2.06382,2.0634,2.0634,7000000.0
2006-07-12 08:18:00,2.06303,2.06347,2.063,2.06347,9000000.0
2006-07-12 08:19:00,2.06322,2.06362,2.06322,2.06355,7000000.0
2006-07-12 08:20:00,2.06333,2.06345,2.06333,2.06334,8000000.0
2006-07-12 08:21:00,2.06361,2.06361,2.06341,2.06361,8000000.0
2006-07-12 08:22:00,2.06371,2.06371,2.06332,2.06358,8000000.0
2006-07-12 08:23:00,2.06366,2.06377,2.06359,2.06373,7000000.0
2006-07-12 08:25:00,2.06378,2.06384,2.06378,2.0638,8000000.0
2006-07-12 08:26:00,2.06387,2.06414,2.06382,2.06382,7000000.0
2006-07-12 08:27:00,2.06374,2.06405,2.06369,2.06405,10000000.0
2006-07-12 08:28:00,2.06401,2.06401,2.06373,2.06373,7000000.0
2006-07-12 08:29:00,2.06358,2.06358,2.06316,2.06316,10000000.0
2006-07-12 08:30:00,2.06326,2.0634,2.06326,2.06337,7000000.0
2006-07-12 08:31:00,2.06348,2.06384,2.06348,2.06384,10000000.0
2006-07-12 08:32:00,2.06372,2.06374,2.06358,2.06358,8000000.0
2006-07-12 08:33:00,2.06363,2.06381,2.06363,2.0638,7000000.0
2006-07-12 08:34:00,2.06348,2.06352,2.06347,2.06349,9000000.0
2006-07-12 08:35:00,2.06353,2.06386,2.06352,2.06386,9000000.0
2006-07-12 08:36:00,2.06402,2.06427,2.06391,2.06402,8000000.0
2006-07-12 08:37:00,2.06424,2.06424,2.06371,2.06371,9000000.0
2006-07-12 08:38:00,2.06414,2.0642,2.06385,2.06404,10000000.0
2006-07-12 08:39:00,2.06388,2.06426,2.06388,2.06412,11000000.0
2006-07-12 08:40:00,2.06415,2.06415,2.06377,2.06377,8000000.0
2006-07-12 08:41:00,2.06382,2.06405,2.06355,2.06355,11000000.0
2006-07-12 08:42:00,2.06337,2.06382,2.06332,2.06382,10000000.0
2006-07-12 08:43:00,2.06373,2.06381,2.06366,2.06381,8000000.0
2006-07-12 08:44:00,2.06346,2.06388,2.06346,2.06388,10000000.0
2006-07-12 08:45:00,2.06382,2.06389,2.06369,2.06377,8000000.0
2006-07-12 08:46:00,2.06359,2.06405,2.06228,2.06363,8000000.0
2006-07-12 08:47:00,2.06353,2.06396,2.06353,2.06396,7000000.0
2006-07-12 08:48:00,2.06407,2.06407,2.06386,2.06402,8000000.0
2006-07-12 08:49:00,2.06399,2.06403,2.06385,2.06393,11000000.0
2006-07-12 08:50:00,2.06426,2.06469,2.06426,2.06453,7000000.0
2006-07-12 08:51:00,2.06443,2.06443,2.06405,2.06406,8000000.0
2006-07-12 08:52:00,2.06411,2.06444,2.06411,2.06423,9000000.0
2006-07-12 08:53:00,2.0641,2.06421,2.06361,2.06404,8000000.0
2006-07-12 08:54:00,2.0639,2.064,2.06381,2.064,8000000.0
2006-07-12 08:55:00,2.06384,2.06384,2.06341,2.06349,8000000.0
2006-07-12 08:56:00,2.06362,2.064,2.06362,2.06387,7000000.0
2006-07-12 08:57:00,2.0642,2.06466,2.0642,2.0644,8000000.0
2006-07-12 08:58:00,2.06411,2.0643,2.06393,2.0643,7000000.0
2006-07-12 08:59:00,2.06429,2.06433,2.06392,2.06392,7000000.0
2006-07-12 09:00:00,2.06383,2.06383,2.06347,2.06347,8000000.0
2006-07-12 09:01:00,2.06361,2.06368,2.06354,2.06362,9000000.0
2006-07-12 09:02:00,2.06388,2.0643,2.06388,2.0643,10000000.0
2006-07-12 09:03:00,2.06387,2.06394,2.06337,2.06337,7000000.0
2006-07-12 09:04:00,2.06326,2.06335,2.0631,2.06335,7000000.0
2006-07-12 09:05:00,2.06308,2.06322,2.06283,2.06283,7000000.0
2006-07-12 09:06:00,2.06305,2.06322,2.06305,2.0632,11000000.0
2006-07-12 09:07:00,2.06357,2.06362,2.06344,2.06344,8000000.0
2006-07-12 09:08:00,2.06338,2.06348,2.06316,2.06348,7000000.0
2006-07-12 09:09:00,2.06318,2.06318,2.06293,2.06317,11000000.0
2006-07-12 09:10:00,2.06307,2.06307,2.06287,2.06303,7000000.0
2006-07-12 09:11:00,2.06315,2.06326,2.06293,2.06322,9000000.0
2006-07-12 09:12:00,2.06306,2.06327,2.06306,2.06322,8000000.0
2006-07-12 09:13:00,2.06306,2.06306,2.06245,2.06276,9000000.0
2006-07-12 09:14:00,2.06278,2.06322,2.06278,2.06322,11000000.0
2006-07-12 09:15:00,2.06329,2.06329,2.06297,2.06297,7000000.0
2006-07-12 09:16:00,2.06268,2.0631,2.06268,2.0631,8000000.0
2006-07-12 09:17:00,2.06286,2.06318,2.06285,2.06285,11000000.0
2006-07-12 09:18:00,2.0629,2.06302,2.06287,2.06301,8000000.0
2006-07-12 09:19:00,2.06309,2.06345,2.06309,2.06345,7000000.0
2006-07-12 09:20:00,2.06355,2.06359,2.06322,2.06325,7000000.0
2006-07-12 09:21:00,2.06303,2.06324,2.06301,2.06314,8000000.0
2006-07-12 09:22:00,2.06314,2.06325,2.06302,2.06312,8000000.0
2006-07-12 09:23:00,2.06293,2.06301,2.06289,2.06294,7000000.0
2006-07-12 09:25:00,2.06281,2.06284,2.06272,2.06283,7000000.0
2006-07-12 09:26:00,2.06277,2.06296,2.06276,2.06296,11000000.0
2006-07-12 09:27:00,2.06324,2.06324,2.06301,2.06304,11000000.0
2006-07-12 09:28:00,2.06292,2.06316,2.06292,2.06316,9000000.0
2006-07-12 09:29:00,2.06332,2.06355,2.06324,2.06337,8000000.0
2006-07-12 09:30:00,2.06328,2.06328,2.06313,2.06325,7000000.0
2006-07-12 09:31:00,2.06304,2.06336,2.06304,2.06304,7000000.0
2006-07-12 09:32:00,2.06276,2.06276,2.06248,2.06271,7000000.0
2006-07-12 09:33:00,2.06242,2.06262,2.06222,2.06222,8000000.0
2006-07-12 09:34:00,2.06253,2.06259,2.06226,2.06226,7000000.0
2006-07-12 09:35:00,2.06251,2.06251,2.0623,2.06232,10000000.0
2006-07-12 09:36:00,2.06205,2.06213,2.06164,2.06176,8000000.0
2006-07-12 09:37:00,2.06178,2.06178,2.06133,2.06144,11000000.0
2006-07-12 09:38:00,2.06156,2.06168,2.05973,2.06132,11000000.0
2006-07-12 09:39:00,2.0612,2.06136,2.0612,2.06136,7000000.0
2006-07-12 09:40:00,2.06135,2.06135,2.06113,2.06113,9000000.0
2006-07-12 09:41:00,2.06127,2.06155,2.06121,2.06154,8000000.0
2006-07-12 09:44:00,2.0612,2.06128,2.06111,2.06115,8000000.0
2006-07-12 09:45:00,2.06111,2.06135,2.0611,2.06115,7000000.0
2006-07-12 09:46:00,2.06106,2.06112,2.06075,2.06107,11000000.0
2006-07-12 09:47:00,2.06109,2.06134,2.06109,2.06134,9000000.0
2006-07-12 09:48:00,2.06126,2.06139,2.06126,2.06139,7000000.0
2006-07-12 09:49:00,2.06125,2.06169,2.06125,2.06169,11000000.0
2006-07-12 09:50:00,2.06166,2.06166,2.06108,2.06108,8000000.0
2006-07-12 09:51:00,2.0608,2.0608,2.06058,2.06065,8000000.0
2006-07-12 09:52:00,2.06062,2.06082,2.06058,2.06082,8000000.0
2006-07-12 09:53:00,2.06078,2.061,2.06064,2.06064,10000000.0
2006-07-12 09:54:00,2.06061,2.06086,2.06061,2.06069,7000000.0
2006-07-12 09:55:00,2.06055,2.06066,2.06055,2.06055,8000000.0
2006-07-12 09:56:00,2.06099,2.06128,2.06048,2.06048,10000000.0
2006-07-12 09:57:00,2.0606,2.06084,2.0606,2.06084,8000000.0
2006-07-12 09:58:00,2.06095,2.0614,2.06095,2.0614,8000000.0
2006-07-12 09:59:00,2.06155,2.06166,2.06103,2.06103,10000000.0
2006-07-12 10:00:00,2.06092,2.06099,2.06083,2.06099,10000000.0
2006-07-12 10:01:00,2.06103,2.06136,2.06099,2.06136,10000000.0
2006-07-12 10:02:00,2.06092,2.06092,2.06049,2.06049,10000000.0
2006-07-12 10:03:00,2.06073,2.06091,2.06073,2.0608,7000000.0
2006-07-12 10:04:00,2.06119,2.06144,2.06119,2.06138,7000000.0
2006-07-12 10:05:00,2.0611,2.06146,2.06083,2.06083,11000000.0
2006-07-12 10:06:00,2.06039,2.06081,2.06039,2.06081,7000000.0
2006-07-12 10:07:00,2.0605,2.06067,2.06031,2.06053,7000000.0
2006-07-12 10:08:00,2.06084,2.06099,2.06084,2.06097,7000000.0
2006-07-12 10:09:00,2.06002,2.06002,2.05714,2.05758,7000000.0
2006-07-12 10:10:00,2.05769,2.06042,2.05769,2.06042,7000000.0
2006-07-12 10:11:00,2.06022,2.06022,2.06002,2.06009,7000000.0
2006-07-12 10:12:00,2.06021,2.06033,2.05996,2.06023,8000000.0
2006-07-12 10:13:00,2.06017,2.06021,2.05997,2.05997,8000000.0
2006-07-12 10:14:00,2.05976,2.05987,2.05947,2.05947,7000000.0
2006-07-12 10:15:00,2.05953,2.05984,2.05953,2.05984,10000000.0
2006-07-12 10:16:00,2.05986,2.05986,2.05956,2.05956,7000000.0
2006-07-12 10:17:00,2.05986,2.05991,2.05973,2.05987,11000000.0
2006-07-12 10:18:00,2.05943,2.0595,2.05922,2.05939,8000000.0
2006-07-12 10:19:00,2.0596,2.05962,2.05937,2.05962,9000000.0
2006-07-12 10:20:00,2.05994,2.05994,2.05966,2.05988,7000000.0
2006-07-12 10:21:00,2.05982,2.05982,2.05956,2.05956,8000000.0
2006-07-12 10:22:00,2.05984,2.06001,2.0598,2.06001,7000000.0
2006-07-12 10:23:00,2.0598,2.06007,2.05979,2.05981,7000000.0
2006-07-12 10:24:00,2.0599,2.06043,2.0599,2.06043,7000000.0
2006-07-12 10:25:00,2.06048,2.06048,2.06006,2.06019,9000000.0
2006-07-12 10:26:00,2.06054,2.06089,2.0603,2.0603,11000000.0
2006-07-12 10:27:00,2.06058,2.06073,2.06036,2.06057,8000000.0
2006-07-12 10:28:00,2.06072,2.06177,2.06072,2.06177,9000000.0
2006-07-12 10:29:00,2.06108,2.06108,2.0568,2.0568,8000000.0
2006-07-12 10:30:00,2.05345,2.05905,2.05345,2.05905,8000000.0
2006-07-12 10:31:00,2.06016,2.06026,2.06,2.06017,7000000.0
2006-07-12 10:32:00,2.06056,2.0606,2.06029,2.0606,9000000.0
2006-07-12 10:33:00,2.06043,2.06045,2.06007,2.0601,7000000.0
2006-07-12 10:34:00,2.05981,2.05981,2.0596,2.0598,7000000.0
2006-07-12 10:35:00,2.05987,2.0601,2.05987,2.06,7000000.0
2006-07-12 10:36:00,2.06023,2.06032,2.06008,2.06019,8000000.0
2006-07-12 10:37:00,2.06015,2.06025,2.05996,2.06,8000000.0
2006-07-12 10:38:00,2.06016,2.06016,2.05991,2.05991,10000000.0
2006-07-12 10:39:00,2.06007,2.06011,2.05986,2.05989,8000000.0
2006-07-12 10:40:00,2.05993,2.06107,2.05993,2.06107,7000000.0
2006-07-12 10:41:00,2.0612,2.0612,2.06044,2.06044,9000000.0
2006-07-12 10:42:00,2.06065,2.06066,2.06044,2.06044,7000000.0
2006-07-12 10:43:00,2.06023,2.06057,2.06014,2.06057,10000000.0
2006-07-12 10:44:00,2.06091,2.06101,2.06079,2.061,7000000.0
2006-07-12 10:45:00,2.06112,2.0613,2.06103,2.06113,8000000.0
2006-07-12 10:46:00,2.0606,2.06063,2.06012,2.06012,8000000.0
2006-07-12 10:47:00,2.05991,2.0601,2.05979,2.05992,7000000.0
2006-07-12 10:48:00,2.06039,2.06039,2.05985,2.05985,8000000.0
2006-07-12 10:49:00,2.05984,2.05997,2.0598,2.05997,9000000.0
2006-07-12 10:50:00,2.06007,2.0602,2.05997,2.0602,8000000.0
2006-07-12 10:51:00,2.06021,2.06021,2.05986,2.06009,9000000.0
2006-07-12 10:52:00,2.06024,2.06066,2.06024,2.06053,8000000.0
2006-07-12 10:53:00,2.06027,2.06101,2.06027,2.0609,9000000.0
2006-07-12 10:54:00,2.0608,2.0608,2.06061,2.06061,10000000.0
2006-07-12 10:55:00,2.06073,2.06109,2.06073,2.06108,7000000.0
2006-07-12 10:56:00,2.06133,2.06133,2.05949,2.06073,7000000.0
2006-07-12 10:57:00,2.06071,2.06096,2.06071,2.06077,8000000.0
2006-07-12 10:58:00,2.06088,2.06107,2.06088,2.06107,7000000.0
2006-07-12 10:59:00,2.06042,2.06084,2.06042,2.06072,11000000.0
2006-07-12 11:00:00,2.06054,2.06106,2.05959,2.05959,7000000.0
2006-07-12 11:01:00,2.06069,2.06075,2.06064,2.06075,8000000.0
2006-07-12 11:02:00,2.06074,2.06077,2.06032,2.06032,7000000.0
2006-07-12 11:03:00,2.05999,2.06029,2.05999,2.06021,11000000.0
2006-07-12 11:04:00,2.06056,2.06056,2.06031,2.06051,11000000.0
2006-07-12 11:05:00,2.06031,2.06031,2.05976,2.05989,7000000.0
2006-07-12 11:06:00,2.05982,2.06053,2.05982,2.06053,8000000.0
2006-07-12 11:07:00,2.06048,2.06071,2.06048,2.06057,7000000.0
2006-07-12 11:08:00,2.06053,2.06072,2.06045,2.06072,9000000.0
2006-07-12 11:09:00,2.06069,2.06071,2.0606,2.06071,8000000.0
2006-07-12 11:10:00,2.06072,2.06075,2.06049,2.0605,8000000.0
2006-07-12 11:11:00,2.06035,2.06035,2.06015,2.06022,10000000.0
2006-07-12 11:12:00,2.06029,2.06095,2.06029,2.06095,7000000.0
2006-07-12 11:13:00,2.06089,2.06089,2.06037,2.06037,11000000.0
2006-07-12 11:14:00,2.06027,2.06027,2.05995,2.05995,11000000.0
2006-07-12 11:15:00,2.06045,2.06046,2.06024,2.06034,7000000.0
2006-07-12 11:17:00,2.06051,2.06059,2.06042,2.06042,7000000.0
2006-07-12 11:18:00,2.06079,2.06079,2.06041,2.06062,10000000.0
2006-07-12 11:19:00,2.06064,2.06065,2.06039,2.06046,11000000.0
2006-07-12 11:22:00,2.06026,2.0604,2.06004,2.0604,8000000.0
2006-07-12 11:23:00,2.06027,2.06027,2.05971,2.05998,8000000.0
2006-07-12 11:24:00,2.05995,2.05995,2.05977,2.05981,7000000.0
2006-07-12 11:25:00,2.06001,2.06105,2.06001,2.06105,8000000.0
2006-07-12 11:26:00,2.06123,2.06144,2.06119,2.06133,11000000.0
2006-07-12 11:27:00,2.06138,2.06145,2.06132,2.06145,8000000.0
2006-07-12 11:28:00,2.0613,2.06158,2.06116,2.06158,7000000.0
2006-07-12 11:29:00,2.06146,2.06146,2.06105,2.06105,8000000.0
2006-07-12 11:30:00,2.06124,2.06145,2.0612,2.06145,7000000.0
2006-07-12 11:31:00,2.0616,2.06186,2.06159,2.06183,11000000.0
2006-07-12 11:32:00,2.06193,2.06201,2.06191,2.06192,11000000.0
2006-07-12 11:33:00,2.06179,2.06202,2.06157,2.06202,7000000.0
2006-07-12 11:34:00,2.06184,2.06184,2.06167,2.06178,7000000.0
2006-07-12 11:35:00,2.06194,2.06208,2.06176,2.06186,10000000.0
2006-07-12 11:36:00,2.06178,2.06178,2.06157,2.06157,8000000.0
2006-07-12 11:37:00,2.06135,2.06196,2.06135,2.06182,8000000.0
2006-07-12 11:38:00,2.06169,2.06169,2.06161,2.06165,9000000.0
2006-07-12 11:39:00,2.06151,2.06168,2.06151,2.06168,9000000.0
2006-07-12 11:40:00,2.06168,2.06168,2.06136,2.06159,11000000.0
2006-07-12 11:41:00,2.0616,2.06165,2.06153,2.06156,11000000.0
2006-07-12 11:42:00,2.06142,2.06156,2.06134,2.0615,11000000.0
2006-07-12 11:43:00,2.06127,2.0613,2.06111,2.06118,7000000.0
2006-07-12 11:44:00,2.06129,2.06132,2.06126,2.06132,7000000.0
2006-07-12 11:45:00,2.06117,2.06143,2.06117,2.06143,11000000.0
2006-07-12 11:46:00,2.06136,2.06136,2.06119,2.06122,7000000.0
2006-07-12 11:47:00,2.06126,2.0614,2.06123,2.06123,9000000.0
2006-07-12 11:48:00,2.06127,2.06165,2.06121,2.06165,10000000.0
2006-07-12 11:49:00,2.06179,2.06192,2.06179,2.06192,7000000.0
2006-07-12 11:50:00,2.06174,2.06186,2.06162,2.06176,7000000.0
2006-07-12 11:51:00,2.06173,2.06175,2.06141,2.06159,8000000.0
2006-07-12 11:52:00,2.06162,2.06175,2.0616,2.06168,10000000.0
2006-07-12 11:53:00,2.06163,2.06176,2.06143,2.06176,10000000.0
2006-07-12 11:55:00,2.06164,2.06164,2.06123,2.06123,8000000.0
2006-07-12 11:56:00,2.061,2.06119,2.06099,2.06119,11000000.0
2006-07-12 11:57:00,2.06129,2.06137,2.06111,2.06111,8000000.0
2006-07-12 11:58:00,2.06106,2.06115,2.06081,2.06081,9000000.0
2006-07-12 11:59:00,2.06036,2.06061,2.06035,2.06061,7000000.0
2006-07-12 12:00:00,2.06084,2.06084,2.06069,2.06069,7000000.0
2006-07-12 12:01:00,2.06035,2.06035,2.06013,2.06021,10000000.0
2006-07-12 12:02:00,2.06014,2.06027,2.06012,2.06015,10000000.0
2006-07-12 12:03:00,2.0599,2.06011,2.0599,2.06011,7000000.0
2006-07-12 12:04:00,2.06031,2.06113,2.06031,2.06113,9000000.0
2006-07-12 12:05:00,2.06075,2.06084,2.06058,2.06079,11000000.0
2006-07-12 12:06:00,2.06105,2.06192,2.06105,2.06183,7000000.0
2006-07-12 12:07:00,2.06276,2.063,2.06221,2.06221,7000000.0
2006-07-12 12:08:00,2.06231,2.06231,2.06186,2.06186,9000000.0
2006-07-12 12:09:00,2.06203,2.06238,2.06203,2.06238,8000000.0
2006-07-12 12:10:00,2.06231,2.06231,2.06171,2.06171,8000000.0
2006-07-12 12:11:00,2.06152,2.0625,2.06152,2.0625,7000000.0
2006-07-12 12:12:00,2.06245,2.06245,2.0622,2.06236,7000000.0
2006-07-12 12:13:00,2.06208,2.06267,2.06194,2.06258,10000000.0
2006-07-12 12:14:00,2.06274,2.06274,2.06219,2.06231,8000000.0
2006-07-12 12:15:00,2.06229,2.06267,2.06229,2.06267,8000000.0
2006-07-12 12:16:00,2.0625,2.06309,2.0625,2.06309,8000000.0
2006-07-12 12:17:00,2.06315,2.06315,2.06263,2.06263,8000000.0
2006-07-12 12:18:00,2.06241,2.06241,2.0621,2.0621,11000000.0
2006-07-12 12:19:00,2.06185,2.06204,2.06185,2.06186,9000000.0
2006-07-12 12:21:00,2.06182,2.063,2.06075,2.06075,7000000.0
2006-07-12 12:22:00,2.06209,2.06241,2.06209,2.06219,8000000.0
2006-07-12 12:23:00,2.06206,2.06216,2.06197,2.06197,7000000.0
2006-07-12 12:24:00,2.06206,2.0622,2.06206,2.0622,7000000.0
2006-07-12 12:25:00,2.06235,2.06235,2.06209,2.06213,9000000.0
2006-07-12 12:26:00,2.06202,2.06202,2.06163,2.06163,8000000.0
2006-07-12 12:27:00,2.06157,2.06157,2.06123,2.06123,10000000.0
2006-07-12 12:28:00,2.06124,2.06193,2.06124,2.06193,9000000.0
2006-07-12 12:29:00,2.06202,2.06209,2.06189,2.06209,9000000.0
2006-07-12 12:30:00,2.06202,2.06231,2.06188,2.06231,7000000.0
2006-07-12 12:31:00,2.06209,2.06223,2.06205,2.06223,11000000.0
2006-07-12 12:32:00,2.06227,2.06227,2.06204,2.06204,7000000.0
2006-07-12 12:33:00,2.06229,2.06232,2.06193,2.06193,7000000.0
2006-07-12 12:34:00,2.06179,2.06202,2.0617,2.06202,7000000.0
2006-07-12 12:35:00,2.06225,2.06225,2.06191,2.06191,8000000.0
2006-07-12 12:36:00,2.06189,2.06189,2.06175,2.06184,8000000.0
2006-07-12 12:37:00,2.06162,2.06184,2.06153,2.06184,9000000.0
2006-07-12 12:38:00,2.06246,2.06247,2.06221,2.06247,8000000.0
2006-07-12 12:39:00,2.06248,2.06248,2.06216,2.06216,9000000.0
2006-07-12 12:40:00,2.06253,2.06255,2.06215,2.06215,7000000.0
2006-07-12 12:41:00,2.062,2.06249,2.06188,2.06249,8000000.0
2006-07-12 12:42:00,2.06245,2.06252,2.0623,2.06252,9000000.0
2006-07-12 12:43:00,2.06251,2.06252,2.06225,2.06225,9000000.0
2006-07-12 12:44:00,2.06236,2.06236,2.06216,2.06229,8000000.0
2006-07-12 12:45:00,2.06235,2.06235,2.06194,2.06229,10000000.0
2006-07-12 12:46:00,2.0623,2.06237,2.06217,2.06222,9000000.0
2006-07-12 12:47:00,2.06231,2.06239,2.06218,2.06226,10000000.0
2006-07-12 12:48:00,2.06219,2.06301,2.06219,2.06301,11000000.0
2006-07-12 12:49:00,2.06317,2.06318,2.06306,2.06306,7000000.0
2006-07-12 12:50:00,2.06323,2.06329,2.0632,2.06321,7000000.0
2006-07-12 12:51:00,2.06328,2.06343,2.06306,2.06306,8000000.0
2006-07-12 12:52:00,2.0631,2.0631,2.06265,2.0629,11000000.0
2006-07-12 12:53:00,2.06281,2.06281,2.06207,2.06207,8000000.0
2006-07-12 12:54:00,2.06209,2.06245,2.06209,2.06241,7000000.0
2006-07-12 12:56:00,2.0625,2.06255,2.06193,2.06193,7000000.0
2006-07-12 12:57:00,2.06204,2.06239,2.06204,2.06239,7000000.0
2006-07-12 12:58:00,2.06232,2.06233,2.06204,2.06228,8000000.0
2006-07-12 12:59:00,2.06233,2.06236,2.06205,2.06212,7000000.0
2006-07-12 13:00:00,2.0622,2.06228,2.0622,2.06223,8000000.0
2006-07-12 13:01:00,2.06213,2.06239,2.06213,2.06231,8000000.0
2006-07-12 13:02:00,2.062,2.062,2.06174,2.06195,7000000.0
2006-07-12 13:03:00,2.06181,2.06194,2.06169,2.06178,8000000.0
2006-07-12 13:04:00,2.06211,2.06239,2.06211,2.06234,7000000.0
2006-07-12 13:05:00,2.0618,2.0618,2.06136,2.06146,8000000.0
2006-07-12 13:06:00,2.06145,2.06178,2.06136,2.06178,7000000.0
2006-07-12 13:07:00,2.06187,2.06187,2.06173,2.06184,7000000.0
2006-07-12 13:08:00,2.06186,2.06196,2.0618,2.0619,10000000.0
2006-07-12 13:09:00,2.06197,2.06197,2.06164,2.06173,7000000.0
2006-07-12 13:10:00,2.06177,2.06191,2.06168,2.0618,9000000.0
2006-07-12 13:11:00,2.06188,2.06188,2.06158,2.06177,8000000.0
2006-07-12 13:12:00,2.06191,2.06191,2.06138,2.06183,8000000.0
2006-07-12 13:14:00,2.06143,2.06176,2.06128,2.06176,7000000.0
2006-07-12 13:15:00,2.0618,2.0618,2.06159,2.0618,8000000.0
2006-07-12 13:16:00,2.06171,2.06173,2.06149,2.06149,8000000.0
2006-07-12 13:17:00,2.06113,2.06119,2.06074,2.0611,9000000.0
2006-07-12 13:18:00,2.06121,2.06133,2.06111,2.06124,10000000.0
2006-07-12 13:19:00,2.06125,2.06125,2.06102,2.06104,8000000.0
2006-07-12 13:20:00,2.06127,2.06174,2.06127,2.06174,8000000.0
2006-07-12 13:21:00,2.06168,2.06174,2.06144,2.06174,7000000.0
2006-07-12 13:22:00,2.06136,2.06136,2.06091,2.06128,11000000.0
2006-07-12 13:23:00,2.06131,2.06166,2.06127,2.06166,8000000.0
2006-07-12 13:24:00,2.06174,2.06176,2.06136,2.06136,7000000.0
2006-07-12 13:25:00,2.06112,2.06146,2.06097,2.06146,11000000.0
2006-07-12 13:26:00,2.06175,2.06175,2.06074,2.06074,10000000.0
2006-07-12 13:27:00,2.06058,2.06112,2.06058,2.06112,8000000.0
2006-07-12 13:28:00,2.06109,2.06127,2.06109,2.06127,21000000.0
2006-07-12 13:29:00,2.06117,2.06117,2.06069,2.061,17000000.0
2006-07-12 13:30:00,2.06094,2.06097,2.06088,2.06097,7000000.0
2006-07-12 13:31:00,2.06082,2.06082,2.06059,2.06064,9000000.0
2006-07-12 13:33:00,2.0606,2.06066,2.0606,2.06063,14000000.0
2006-07-12 13:34:00,2.06066,2.06073,2.06066,2.06071,31000000.0
2006-07-12 13:35:00,2.06078,2.0609,2.06062,2.06062,17000000.0
2006-07-12 13:36:00,2.06054,2.06054,2.06008,2.06008,24000000.0
2006-07-12 13:37:00,2.06041,2.06071,2.06041,2.06045,10000000.0
2006-07-12 13:38:00,2.06055,2.06075,2.06045,2.06048,18000000.0
2006-07-12 13:39:00,2.06062,2.06092,2.06062,2.06092,15000000.0
2006-07-12 13:40:00,2.06099,2.06099,2.06083,2.0609,29000000.0
2006-07-12 13:41:00,2.06095,2.06109,2.06086,2.06099,13000000.0
2006-07-12 13:42:00,2.06107,2.0612,2.06088,2.0612,7000000.0
2006-07-12 13:43:00,2.06115,2.06115,2.06067,2.06067,10000000.0
2006-07-12 13:44:00,2.06064,2.06064,2.06002,2.06046,26000000.0
2006-07-12 13:45:00,2.06058,2.06075,2.06056,2.06065,22000000.0
2006-07-12 13:46:00,2.06043,2.06043,2.06014,2.06014,19000000.0
2006-07-12 13:47:00,2.06039,2.06115,2.06039,2.06115,17000000.0
2006-07-12 13:48:00,2.06162,2.06202,2.06159,2.06159,22000000.0
2006-07-12 13:49:00,2.06171,2.06248,2.06171,2.06248,24000000.0
2006-07-12 13:50:00,2.06224,2.06224,2.06167,2.06167,15000000.0
2006-07-12 13:51:00,2.062,2.06229,2.062,2.06202,22000000.0
2006-07-12 13:52:00,2.06223,2.0625,2.06214,2.06227,32000000.0
2006-07-12 13:53:00,2.06231,2.06254,2.06229,2.06249,28000000.0
2006-07-12 13:54:00,2.06296,2.06307,2.06289,2.06289,31000000.0
2006-07-12 13:55:00,2.06243,2.06247,2.06223,2.06223,20000000.0
2006-07-12 13:56:00,2.06221,2.06221,2.06206,2.06213,24000000.0
2006-07-12 13:57:00,2.06217,2.06218,2.06198,2.06218,34000000.0
2006-07-12 13:58:00,2.06219,2.06225,2.06219,2.0622,16000000.0
2006-07-12 13:59:00,2.06251,2.06269,2.06241,2.06241,30000000.0
2006-07-12 14:00:00,2.06237,2.06256,2.06226,2.06226,39000000.0
2006-07-12 14:01:00,2.06223,2.06223,2.06207,2.0621,30000000.0
2006-07-12 14:02:00,2.062,2.06206,2.06196,2.06196,19000000.0
2006-07-12 14:04:00,2.06182,2.06182,2.06151,2.06151,33000000.0
2006-07-12 14:05:00,2.06137,2.06138,2.06121,2.06121,28000000.0
2006-07-12 14:06:00,2.06142,2.06185,2.06142,2.06178,31000000.0
2006-07-12 14:07:00,2.06188,2.06188,2.06158,2.06179,31000000.0
2006-07-12 14:08:00,2.06177,2.06177,2.06154,2.06154,27000000.0
2006-07-12 14:09:00,2.06156,2.06193,2.06156,2.06193,27000000.0
2006-07-12 14:10:00,2.06194,2.06214,2.06191,2.06214,24000000.0
2006-07-12 14:11:00,2.06216,2.06216,2.06162,2.06198,21000000.0
2006-07-12 14:12:00,2.06185,2.06194,2.06164,2.06164,22000000.0
2006-07-12 14:13:00,2.06184,2.06203,2.06184,2.06198,13000000.0
2006-07-12 14:14:00,2.0619,2.06199,2.06189,2.06199,21000000.0
2006-07-12 14:15:00,2.06209,2.06209,2.06148,2.06153,25000000.0
2006-07-12 14:16:00,2.06144,2.06172,2.06117,2.06143,26000000.0
2006-07-12 14:17:00,2.06202,2.06285,2.06189,2.06285,32000000.0
2006-07-12 14:18:00,2.06292,2.06301,2.06273,2.06301,27000000.0
2006-07-12 14:19:00,2.06224,2.06261,2.06224,2.06226,35000000.0
2006-07-12 14:20:00,2.06211,2.0625,2.0621,2.06222,32000000.0
2006-07-12 14:21:00,2.06197,2.06222,2.06181,2.06203,39000000.0
2006-07-12 14:22:00,2.06193,2.06221,2.06188,2.06216,22000000.0
2006-07-12 14:23:00,2.0622,2.06233,2.06214,2.06222,40000000.0
2006-07-12 14:24:00,2.06206,2.06206,2.06118,2.06118,10000000.0
2006-07-12 14:25:00,2.06077,2.061,2.06075,2.06084,35000000.0
2006-07-12 14:26:00,2.06107,2.06118,2.06035,2.06035,18000000.0
2006-07-12 14:27:00,2.06054,2.06168,2.06054,2.06102,28000000.0
2006-07-12 14:28:00,2.06044,2.0611,2.06022,2.0611,21000000.0
2006-07-12 14:29:00,2.06032,2.06032,2.05985,2.0599,16000000.0
2006-07-12 14:30:00,2.05845,2.05845,2.05614,2.05638,25000000.0
2006-07-12 14:31:00,2.05823,2.05881,2.05677,2.05766,26000000.0
2006-07-12 14:32:00,2.05785,2.05852,2.05785,2.05852,32000000.0
2006-07-12 14:33:00,2.05889,2.05907,2.05851,2.05869,20000000.0
2006-07-12 14:34:00,2.05862,2.05915,2.05862,2.059,25000000.0
2006-07-12 14:35:00,2.05993,2.05993,2.05922,2.05922,23000000.0
2006-07-12 14:36:00,2.05929,2.05959,2.05929,2.05959,11000000.0
2006-07-12 14:37:00,2.05961,2.05961,2.05864,2.05864,41000000.0
2006-07-12 14:38:00,2.05793,2.05818,2.05793,2.05818,54000000.0
2006-07-12 14:39:00,2.05859,2.05897,2.05853,2.05897,36000000.0
2006-07-12 14:40:00,2.05909,2.05914,2.05897,2.05912,36000000.0
2006-07-12 14:41:00,2.05945,2.05983,2.05936,2.05975,41000000.0
2006-07-12 14:42:00,2.06046,2.06088,2.06046,2.06088,19000000.0
2006-07-12 14:43:00,2.06055,2.06055,2.05984,2.06007,20000000.0
2006-07-12 14:44:00,2.06037,2.06073,2.06021,2.06035,25000000.0
2006-07-12 14:45:00,2.06051,2.06086,2.06051,2.0607,33000000.0
2006-07-12 14:46:00,2.0606,2.06085,2.0606,2.06082,11000000.0
2006-07-12 14:47:00,2.06088,2.06097,2.06078,2.06078,7000000.0
2006-07-12 14:48:00,2.06073,2.0612,2.06073,2.0612,21000000.0
2006-07-12 14:49:00,2.06128,2.06167,2.06067,2.06167,32000000.0
2006-07-12 14:50:00,2.06153,2.06225,2.0615,2.06225,33000000.0
2006-07-12 14:51:00,2.06209,2.06261,2.06197,2.06206,37000000.0
2006-07-12 14:52:00,2.0618,2.0618,2.06111,2.06144,17000000.0
2006-07-12 14:53:00,2.06168,2.06328,2.06168,2.06328,22000000.0
2006-07-12 14:54:00,2.06291,2.06291,2.06238,2.06238,17000000.0
2006-07-12 14:55:00,2.06244,2.06272,2.06244,2.06272,7000000.0
2006-07-12 14:56:00,2.06223,2.06251,2.06223,2.06229,21000000.0
2006-07-12 14:57:00,2.06207,2.06215,2.06159,2.06181,12000000.0
2006-07-12 14:58:00,2.06156,2.06261,2.06156,2.06254,31000000.0
2006-07-12 14:59:00,2.06329,2.06329,2.0626,2.0626,20000000.0
2006-07-12 15:00:00,2.06245,2.06282,2.06234,2.06282,32000000.0
2006-07-12 15:01:00,2.06255,2.06266,2.06237,2.06266,14000000.0
2006-07-12 15:02:00,2.06267,2.06309,2.06267,2.06292,26000000.0
2006-07-12 15:03:00,2.06353,2.06381,2.06334,2.06381,30000000.0
2006-07-12 15:04:00,2.06366,2.06366,2.06324,2.06355,29000000.0
2006-07-12 15:05:00,2.06332,2.06349,2.06298,2.06298,28000000.0
2006-07-12 15:06:00,2.06295,2.06348,2.06295,2.06348,16000000.0
2006-07-12 15:07:00,2.0637,2.06392,2.0637,2.06392,26000000.0
2006-07-12 15:08:00,2.06386,2.06386,2.0632,2.06325,25000000.0
2006-07-12 15:09:00,2.0631,2.0631,2.06255,2.06255,34000000.0
2006-07-12 15:10:00,2.06235,2.06239,2.06178,2.06178,36000000.0
2006-07-12 15:11:00,2.0615,2.06164,2.0615,2.06159,27000000.0
2006-07-12 15:12:00,2.06152,2.06167,2.06151,2.06154,26000000.0
2006-07-12 15:13:00,2.06148,2.06168,2.06143,2.06162,41000000.0
2006-07-12 15:14:00,2.06167,2.06174,2.06154,2.06174,30000000.0
2006-07-12 15:15:00,2.06176,2.06211,2.06163,2.06211,21000000.0
2006-07-12 15:16:00,2.06199,2.06199,2.06191,2.06191,9000000.0
2006-07-12 15:17:00,2.06181,2.06181,2.06081,2.06081,26000000.0
2006-07-12 15:18:00,2.06034,2.06061,2.06034,2.06061,10000000.0
2006-07-12 15:19:00,2.06086,2.06142,2.06086,2.06126,16000000.0
2006-07-12 15:20:00,2.06091,2.06142,2.06091,2.06142,20000000.0
2006-07-12 15:21:00,2.0616,2.06166,2.06158,2.0616,12000000.0
2006-07-12 15:23:00,2.0623,2.06272,2.0623,2.06253,36000000.0
2006-07-12 15:24:00,2.06272,2.06285,2.06243,2.06275,8000000.0
2006-07-12 15:25:00,2.06273,2.06276,2.06269,2.06269,14000000.0
2006-07-12 15:26:00,2.06212,2.06238,2.06192,2.06221,40000000.0
2006-07-12 15:27:00,2.06236,2.06242,2.06235,2.0624,32000000.0
2006-07-12 15:28:00,2.06207,2.06207,2.06183,2.06192,55000000.0
2006-07-12 15:29:00,2.06209,2.06225,2.06038,2.06225,47000000.0
2006-07-12 15:30:00,2.06012,2.06218,2.05955,2.06203,71000000.0
2006-07-12 15:31:00,2.06222,2.06245,2.06222,2.06245,58000000.0
2006-07-12 15:32:00,2.06247,2.06264,2.06228,2.06264,25000000.0
2006-07-12 15:33:00,2.06276,2.06287,2.06271,2.06271,32000000.0
2006-07-12 15:34:00,2.06269,2.06269,2.06255,2.06256,22000000.0
2006-07-12 15:35:00,2.06283,2.06284,2.06257,2.06278,30000000.0
2006-07-12 15:36:00,2.06313,2.06401,2.06308,2.06401,23000000.0
2006-07-12 15:37:00,2.06404,2.06428,2.06379,2.06428,24000000.0
2006-07-12 15:38:00,2.06446,2.06446,2.06411,2.06426,61000000.0
2006-07-12 15:39:00,2.06407,2.06417,2.06394,2.06404,40000000.0
2006-07-12 15:40:00,2.06451,2.06504,2.06451,2.06499,37000000.0
2006-07-12 15:41:00,2.06538,2.06538,2.06502,2.06502,43000000.0
2006-07-12 15:42:00,2.06524,2.06537,2.06512,2.06514,41000000.0
2006-07-12 15:43:00,2.06559,2.06643,2.06559,2.06643,30000000.0
2006-07-12 15:44:00,2.06609,2.06622,2.06604,2.06618,29000000.0
2006-07-12 15:45:00,2.06624,2.0663,2.06601,2.06601,36000000.0
2006-07-12 15:46:00,2.0659,2.06625,2.06563,2.06563,24000000.0
2006-07-12 15:47:00,2.06573,2.06573,2.06549,2.0656,31000000.0
2006-07-12 15:48:00,2.06644,2.06731,2.06644,2.06726,33000000.0
2006-07-12 15:49:00,2.06734,2.06734,2.06708,2.06722,25000000.0
2006-07-12 15:50:00,2.06759,2.06761,2.06726,2.06726,11000000.0
2006-07-12 15:51:00,2.06664,2.06664,2.06552,2.06552,37000000.0
2006-07-12 15:52:00,2.06491,2.06533,2.06491,2.06533,23000000.0
2006-07-12 15:53:00,2.06603,2.06603,2.06577,2.06577,15000000.0
2006-07-12 15:54:00,2.06569,2.06594,2.06569,2.0659,26000000.0
2006-07-12 15:55:00,2.06565,2.06594,2.06565,2.06594,33000000.0
2006-07-12 15:56:00,2.06594,2.06615,2.06594,2.06605,6000000.0
2006-07-12 15:57:00,2.06588,2.06605,2.06586,2.06587,34000000.0
2006-07-12 15:58:00,2.06602,2.06631,2.06586,2.06631,24000000.0
2006-07-12 15:59:00,2.06646,2.06659,2.06634,2.06644,23000000.0
2006-07-12 16:00:00,2.0661,2.0661,2.06535,2.06553,51000000.0
2006-07-12 16:01:00,2.06508,2.06511,2.06472,2.06501,31000000.0
2006-07-12 16:02:00,2.06512,2.06521,2.06501,2.06513,29000000.0
2006-07-12 16:03:00,2.06509,2.06521,2.0649,2.06521,51000000.0
2006-07-12 16:04:00,2.0656,2.06653,2.06487,2.06653,38000000.0
2006-07-12 16:05:00,2.06662,2.06662,2.06597,2.06597,37000000.0
2006-07-12 16:06:00,2.06614,2.06614,2.06578,2.06578,33000000.0
2006-07-12 16:07:00,2.06529,2.06529,2.06404,2.06441,37000000.0
2006-07-12 16:08:00,2.06454,2.06486,2.0645,2.06486,37000000.0
2006-07-12 16:09:00,2.06466,2.06466,2.06406,2.06428,44000000.0
2006-07-12 16:10:00,2.06436,2.0645,2.06423,2.06423,41000000.0
2006-07-12 16:11:00,2.06396,2.06401,2.06355,2.06372,27000000.0
2006-07-12 16:12:00,2.06376,2.06376,2.06302,2.06331,22000000.0
2006-07-12 16:13:00,2.06352,2.06372,2.06352,2.06372,38000000.0
2006-07-12 16:14:00,2.0637,2.06371,2.06357,2.06366,41000000.0
2006-07-12 16:15:00,2.06411,2.06448,2.06411,2.06435,42000000.0
2006-07-12 16:16:00,2.06452,2.06494,2.06451,2.06456,45000000.0
2006-07-12 16:17:00,2.06447,2.06447,2.06422,2.06426,22000000.0
2006-07-12 16:18:00,2.06428,2.06436,2.06418,2.06422,49000000.0
2006-07-12 16:19:00,2.06418,2.06418,2.06403,2.06403,27000000.0
2006-07-12 16:20:00,2.0639,2.06414,2.0639,2.064,52000000.0
2006-07-12 16:21:00,2.06383,2.06412,2.06382,2.06412,37000000.0
2006-07-12 16:22:00,2.06355,2.06355,2.06321,2.06324,50000000.0
2006-07-12 16:23:00,2.06312,2.06314,2.06285,2.06308,48000000.0
2006-07-12 16:24:00,2.06299,2.06299,2.06275,2.06277,44000000.0
2006-07-12 16:25:00,2.06274,2.06318,2.06274,2.06318,28000000.0
2006-07-12 16:26:00,2.06376,2.06438,2.06376,2.06438,41000000.0
2006-07-12 16:27:00,2.06448,2.06497,2.06448,2.06497,46000000.0
2006-07-12 16:28:00,2.06463,2.06463,2.06442,2.06457,34000000.0
2006-07-12 16:29:00,2.06443,2.06443,2.06383,2.06414,24000000.0
2006-07-12 16:30:00,2.06433,2.06433,2.06355,2.06373,43000000.0
2006-07-12 16:31:00,2.06396,2.06424,2.06396,2.06412,36000000.0
2006-07-12 16:32:00,2.064,2.06406,2.06371,2.0639,34000000.0
2006-07-12 16:33:00,2.06391,2.06413,2.06384,2.06384,41000000.0
2006-07-12 16:34:00,2.06388,2.06397,2.06372,2.06372,29000000.0
2006-07-12 16:35:00,2.06371,2.06409,2.06353,2.06372,53000000.0
2006-07-12 16:36:00,2.06355,2.06399,2.06355,2.06389,43000000.0
2006-07-12 16:37:00,2.06376,2.06376,2.06359,2.06375,56000000.0
2006-07-12 16:38:00,2.06394,2.06394,2.06361,2.06361,34000000.0
2006-07-12 16:39:00,2.06366,2.06494,2.06366,2.06494,43000000.0
2006-07-12 16:40:00,2.06462,2.06523,2.06447,2.06523,63000000.0
2006-07-12 16:41:00,2.0652,2.06523,2.06478,2.06478,44000000.0
2006-07-12 16:42:00,2.06478,2.0651,2.06477,2.06477,57000000.0
2006-07-12 16:43:00,2.06464,2.06482,2.06457,2.06457,20000000.0
2006-07-12 16:44:00,2.06471,2.06522,2.06471,2.06489,34000000.0
2006-07-12 16:45:00,2.06488,2.06488,2.06426,2.06426,41000000.0
2006-07-12 16:46:00,2.06387,2.06387,2.06361,2.06378,59000000.0
2006-07-12 16:47:00,2.06373,2.06394,2.0637,2.06392,55000000.0
2006-07-12 16:48:00,2.06359,2.06375,2.06354,2.06375,46000000.0
2006-07-12 16:49:00,2.06351,2.06367,2.06347,2.0635,35000000.0
2006-07-12 16:50:00,2.0634,2.06389,2.0634,2.06369,45000000.0
2006-07-12 16:51:00,2.06327,2.06327,2.0628,2.0628,30000000.0
2006-07-12 16:52:00,2.06279,2.06319,2.0627,2.06319,30000000.0
2006-07-12 16:53:00,2.06347,2.06359,2.06347,2.06359,19000000.0
2006-07-12 16:54:00,2.0635,2.0635,2.06297,2.06297,18000000.0
2006-07-12 16:55:00,2.06284,2.06289,2.06281,2.06286,40000000.0
2006-07-12 16:56:00,2.06276,2.06276,2.06254,2.0627,37000000.0
2006-07-12 16:57:00,2.06279,2.06279,2.06267,2.0627,17000000.0
2006-07-12 16:58:00,2.06275,2.06287,2.06274,2.06287,45000000.0
2006-07-12 16:59:00,2.06293,2.06351,2.06293,2.06326,39000000.0
2006-07-12 17:00:00,2.06318,2.06324,2.06303,2.06312,47000000.0
2006-07-12 17:01:00,2.06323,2.06334,2.0629,2.0629,26000000.0
2006-07-12 17:02:00,2.06288,2.06321,2.06288,2.06316,33000000.0
2006-07-12 17:03:00,2.06341,2.06359,2.06334,2.06334,33000000.0
2006-07-12 17:05:00,2.06345,2.06359,2.06343,2.06353,35000000.0
2006-07-12 17:07:00,2.06348,2.06359,2.06325,2.06325,33000000.0
2006-07-12 17:08:00,2.06387,2.06423,2.06387,2.06419,45000000.0
2006-07-12 17:09:00,2.06384,2.06407,2.06384,2.064,47000000.0
2006-07-12 17:10:00,2.06421,2.06421,2.06366,2.06366,6000000.0
2006-07-12 17:11:00,2.06338,2.06346,2.06317,2.06317,44000000.0
2006-07-12 17:12:00,2.06303,2.06331,2.06303,2.06327,23000000.0
2006-07-12 17:13:00,2.06349,2.06349,2.06319,2.06319,35000000.0
2006-07-12 17:14:00,2.06321,2.0633,2.06311,2.06311,27000000.0
2006-07-12 17:15:00,2.06283,2.06307,2.06283,2.06307,26000000.0
2006-07-12 17:16:00,2.06313,2.06334,2.06313,2.06334,27000000.0
2006-07-12 17:17:00,2.06316,2.06316,2.06292,2.06298,38000000.0
2006-07-12 17:18:00,2.06302,2.06302,2.06286,2.06295,29000000.0
2006-07-12 17:19:00,2.06283,2.06292,2.06283,2.06287,19000000.0
2006-07-12 17:20:00,2.06296,2.06319,2.06296,2.06312,29000000.0
2006-07-12 17:21:00,2.06305,2.06312,2.06297,2.06297,26000000.0
2006-07-12 17:22:00,2.06278,2.06284,2.06276,2.06279,30000000.0
2006-07-12 17:23:00,2.06288,2.06311,2.06288,2.06304,32000000.0
2006-07-12 17:24:00,2.06304,2.0631,2.06284,2.06288,23000000.0
2006-07-12 17:25:00,2.06241,2.06284,2.06241,2.06276,20000000.0
2006-07-12 17:26:00,2.06274,2.06278,2.0624,2.06244,18000000.0
2006-07-12 17:27:00,2.0625,2.06263,2.06243,2.06262,44000000.0
2006-07-12 17:28:00,2.06276,2.06284,2.06252,2.06252,39000000.0
2006-07-12 17:29:00,2.06251,2.06251,2.06237,2.06248,36000000.0
2006-07-12 17:30:00,2.06248,2.06248,2.06215,2.06215,61000000.0
2006-07-12 17:31:00,2.06222,2.06232,2.06185,2.06185,62000000.0
2006-07-12 17:32:00,2.06195,2.06224,2.06195,2.06201,54000000.0
2006-07-12 17:33:00,2.06207,2.06211,2.06203,2.06211,64000000.0
2006-07-12 17:34:00,2.06223,2.06237,2.0622,2.06232,60000000.0
2006-07-12 17:35:00,2.06223,2.06253,2.06223,2.06238,43000000.0
2006-07-12 17:36:00,2.06276,2.06298,2.06262,2.06262,58000000.0
2006-07-12 17:37:00,2.06272,2.06299,2.06234,2.06299,47000000.0
2006-07-12 17:38:00,2.06292,2.06295,2.06253,2.06261,44000000.0
2006-07-12 17:39:00,2.06244,2.06288,2.06244,2.06288,41000000.0
2006-07-12 17:40:00,2.06287,2.06287,2.06267,2.06284,59000000.0
2006-07-12 17:41:00,2.06288,2.06288,2.06265,2.06265,50000000.0
2006-07-12 17:42:00,2.0625,2.06257,2.0625,2.06252,37000000.0
2006-07-12 17:43:00,2.06293,2.06319,2.06293,2.06319,33000000.0
2006-07-12 17:44:00,2.06327,2.06327,2.0627,2.0627,46000000.0
2006-07-12 17:45:00,2.06269,2.06272,2.06252,2.06252,49000000.0
2006-07-12 17:46:00,2.06255,2.06263,2.06248,2.06252,56000000.0
2006-07-12 17:47:00,2.06259,2.06324,2.06259,2.06324,65000000.0
2006-07-12 17:48:00,2.06326,2.06328,2.06304,2.06328,61000000.0
2006-07-12 17:49:00,2.06281,2.06291,2.06264,2.06268,72000000.0
2006-07-12 17:50:00,2.0627,2.06285,2.06263,2.06285,53000000.0
2006-07-12 17:51:00,2.06287,2.06295,2.06276,2.06292,54000000.0
2006-07-12 17:52:00,2.06309,2.06309,2.06286,2.06293,51000000.0
2006-07-12 17:53:00,2.06299,2.06312,2.06299,2.06306,42000000.0
2006-07-12 17:54:00,2.06295,2.06303,2.06258,2.06258,32000000.0
2006-07-12 17:55:00,2.06267,2.06334,2.06267,2.06313,32000000.0
2006-07-12 17:56:00,2.06258,2.06258,2.06243,2.06243,47000000.0
2006-07-12 17:57:00,2.06249,2.06297,2.06246,2.06297,34000000.0
2006-07-12 17:58:00,2.06327,2.06354,2.06327,2.06354,44000000.0
2006-07-12 17:59:00,2.06385,2.06397,2.06381,2.06381,39000000.0
2006-07-12 18:00:00,2.064,2.064,2.06359,2.06359,32000000.0
2006-07-12 18:01:00,2.06326,2.06351,2.06326,2.06346,52000000.0
2006-07-12 18:02:00,2.06352,2.06398,2.06323,2.06323,30000000.0
2006-07-12 18:03:00,2.06312,2.06312,2.06287,2.06287,38000000.0
2006-07-12 18:04:00,2.06284,2.06307,2.06274,2.06307,38000000.0
2006-07-12 18:05:00,2.06341,2.06371,2.06341,2.06348,36000000.0
2006-07-12 18:06:00,2.06286,2.06286,2.06234,2.06234,32000000.0
2006-07-12 18:07:00,2.06253,2.06269,2.06243,2.06269,38000000.0
2006-07-12 18:08:00,2.06284,2.06291,2.06277,2.06291,56000000.0
2006-07-12 18:09:00,2.06297,2.06297,2.06282,2.06287,34000000.0
2006-07-12 18:10:00,2.06311,2.06317,2.06303,2.06316,26000000.0
2006-07-12 18:11:00,2.06321,2.06321,2.06304,2.06304,34000000.0
2006-07-12 18:12:00,2.06296,2.06299,2.06282,2.06282,24000000.0
2006-07-12 18:13:00,2.06277,2.06277,2.06241,2.06241,30000000.0
2006-07-12 18:14:00,2.06228,2.06248,2.06228,2.06245,22000000.0
2006-07-12 18:15:00,2.06261,2.06291,2.06261,2.06291,21000000.0
2006-07-12 18:16:00,2.06285,2.06301,2.06283,2.063,66000000.0
2006-07-12 18:17:00,2.06306,2.06328,2.06303,2.06326,60000000.0
2006-07-12 18:18:00,2.0632,2.06324,2.06284,2.06324,33000000.0
2006-07-12 18:19:00,2.06337,2.06437,2.06337,2.06437,46000000.0
2006-07-12 18:20:00,2.06471,2.06503,2.06468,2.06503,61000000.0
2006-07-12 18:22:00,2.06509,2.06511,2.06498,2.06503,49000000.0
2006-07-12 18:23:00,2.06528,2.06545,2.06514,2.06514,34000000.0
2006-07-12 18:24:00,2.06497,2.06522,2.06497,2.06522,47000000.0
2006-07-12 18:25:00,2.06554,2.06561,2.06546,2.06553,31000000.0
2006-07-12 18:26:00,2.06558,2.06558,2.06546,2.06546,43000000.0
2006-07-12 18:27:00,2.06574,2.0659,2.06558,2.06561,35000000.0
2006-07-12 18:28:00,2.06555,2.06555,2.06542,2.06543,18000000.0
2006-07-12 18:29:00,2.06537,2.06537,2.06515,2.0652,24000000.0
2006-07-12 18:30:00,2.06498,2.06505,2.06498,2.06501,32000000.0
2006-07-12 18:31:00,2.06525,2.06526,2.06508,2.06523,46000000.0
2006-07-12 18:33:00,2.06527,2.06528,2.06518,2.06518,29000000.0
2006-07-12 18:34:00,2.0651,2.06512,2.06502,2.06512,32000000.0
2006-07-12 18:35:00,2.06504,2.0652,2.065,2.0651,47000000.0
2006-07-12 18:36:00,2.06507,2.06527,2.06507,2.06522,65000000.0
2006-07-12 18:37:00,2.06543,2.06553,2.06527,2.06527,63000000.0
2006-07-12 18:38:00,2.06525,2.06547,2.06524,2.06524,61000000.0
2006-07-12 18:39:00,2.06537,2.06537,2.06477,2.0648,37000000.0
2006-07-12 18:40:00,2.06481,2.06488,2.06462,2.06481,52000000.0
2006-07-12 18:41:00,2.0647,2.0647,2.06425,2.06425,68000000.0
2006-07-12 18:42:00,2.06416,2.06437,2.06408,2.06425,40000000.0
2006-07-12 18:43:00,2.06425,2.06425,2.06412,2.06423,39000000.0
2006-07-12 18:44:00,2.06397,2.06405,2.06375,2.06375,33000000.0
2006-07-12 18:45:00,2.06374,2.06398,2.06367,2.06367,57000000.0
2006-07-12 18:46:00,2.0637,2.06386,2.06369,2.06383,61000000.0
2006-07-12 18:47:00,2.06389,2.0641,2.06389,2.06408,41000000.0
2006-07-12 18:48:00,2.06387,2.06397,2.06387,2.06397,26000000.0
2006-07-12 18:49:00,2.06394,2.06427,2.06394,2.06399,31000000.0
2006-07-12 18:50:00,2.0638,2.0638,2.06358,2.06363,37000000.0
2006-07-12 18:52:00,2.06391,2.06399,2.06384,2.06396,33000000.0
2006-07-12 18:53:00,2.064,2.064,2.06345,2.06345,31000000.0
2006-07-12 18:54:00,2.06369,2.06403,2.06369,2.06379,11000000.0
2006-07-12 18:55:00,2.0633,2.06368,2.0633,2.06358,22000000.0
2006-07-12 18:56:00,2.06363,2.06379,2.06357,2.06364,16000000.0
2006-07-12 18:57:00,2.06362,2.06379,2.06362,2.06371,15000000.0
2006-07-12 18:58:00,2.06397,2.06397,2.06378,2.06378,19000000.0
2006-07-12 18:59:00,2.06384,2.06396,2.06383,2.06396,26000000.0
2006-07-12 19:00:00,2.064,2.06421,2.06392,2.06421,12000000.0
2006-07-12 19:01:00,2.06419,2.06423,2.06397,2.06403,18000000.0
2006-07-12 19:02:00,2.06407,2.06426,2.06405,2.06411,23000000.0
2006-07-12 19:03:00,2.06395,2.06395,2.06374,2.06378,21000000.0
2006-07-12 19:05:00,2.06403,2.06442,2.06399,2.06442,42000000.0
2006-07-12 19:06:00,2.06441,2.06464,2.06421,2.06464,63000000.0
2006-07-12 19:07:00,2.06467,2.06467,2.06368,2.06387,39000000.0
2006-07-12 19:08:00,2.0638,2.0638,2.0636,2.0636,32000000.0
2006-07-12 19:09:00,2.06402,2.06414,2.06386,2.06391,56000000.0
2006-07-12 19:10:00,2.06377,2.06397,2.06372,2.06373,27000000.0
2006-07-12 19:11:00,2.06356,2.06356,2.06331,2.06339,36000000.0
2006-07-12 19:12:00,2.06348,2.06372,2.06348,2.06372,25000000.0
2006-07-12 19:13:00,2.06378,2.06379,2.06372,2.06373,23000000.0
2006-07-12 19:14:00,2.06367,2.06367,2.06348,2.06362,37000000.0
2006-07-12 19:15:00,2.06362,2.06363,2.06349,2.06356,17000000.0
2006-07-12 19:17:00,2.06344,2.06344,2.06336,2.06336,17000000.0
2006-07-12 19:18:00,2.06335,2.06335,2.06302,2.06302,30000000.0
2006-07-12 19:19:00,2.06269,2.06291,2.06254,2.06291,36000000.0
2006-07-12 19:20:00,2.06264,2.06284,2.06235,2.06235,23000000.0
2006-07-12 19:21:00,2.06197,2.06211,2.0619,2.06211,21000000.0
2006-07-12 19:22:00,2.06211,2.06211,2.06182,2.06196,25000000.0
2006-07-12 19:23:00,2.06187,2.06203,2.06187,2.06203,12000000.0
2006-07-12 19:24:00,2.06207,2.06213,2.06185,2.06191,39000000.0
2006-07-12 19:25:00,2.06159,2.06163,2.06122,2.06163,49000000.0
2006-07-12 19:26:00,2.06169,2.06212,2.06141,2.06141,48000000.0
2006-07-12 19:27:00,2.06163,2.06194,2.06163,2.06194,51000000.0
2006-07-12 19:28:00,2.0619,2.06198,2.06163,2.06198,40000000.0
2006-07-12 19:29:00,2.06206,2.06244,2.062,2.062,28000000.0
2006-07-12 19:30:00,2.06214,2.06244,2.0621,2.06217,32000000.0
2006-07-12 19:31:00,2.06216,2.06281,2.06216,2.06281,28000000.0
2006-07-12 19:32:00,2.06326,2.06326,2.06295,2.06312,31000000.0
2006-07-12 19:33:00,2.06302,2.06306,2.06294,2.06306,14000000.0
2006-07-12 19:34:00,2.06305,2.06324,2.06251,2.06251,49000000.0
2006-07-12 19:35:00,2.06253,2.0629,2.06253,2.0629,28000000.0
2006-07-12 19:36:00,2.06293,2.06308,2.06293,2.06308,16000000.0
2006-07-12 19:37:00,2.06283,2.06283,2.06224,2.06267,26000000.0
2006-07-12 19:38:00,2.06202,2.06203,2.06184,2.06184,8000000.0
2006-07-12 19:39:00,2.0616,2.06173,2.06151,2.06151,13000000.0
2006-07-12 19:40:00,2.06138,2.06181,2.06138,2.06158,16000000.0
2006-07-12 19:41:00,2.06191,2.06292,2.06191,2.06292,17000000.0
2006-07-12 19:43:00,2.06294,2.06301,2.06293,2.06296,21000000.0
2006-07-12 19:44:00,2.06305,2.06341,2.06305,2.0634,21000000.0
2006-07-12 19:45:00,2.06315,2.06341,2.06315,2.06319,33000000.0
2006-07-12 19:46:00,2.0631,2.06332,2.06303,2.06331,18000000.0
2006-07-12 19:47:00,2.06333,2.06333,2.06316,2.06316,22000000.0
2006-07-12 19:48:00,2.06324,2.06337,2.06322,2.06332,18000000.0
2006-07-12 19:49:00,2.06331,2.06331,2.06315,2.06315,27000000.0
2006-07-12 19:50:00,2.06319,2.06331,2.06303,2.06331,23000000.0
2006-07-12 19:51:00,2.06326,2.06326,2.06127,2.06323,7000000.0
2006-07-12 19:52:00,2.06315,2.06315,2.06282,2.06282,15000000.0
2006-07-12 19:53:00,2.0631,2.06332,2.06306,2.06306,21000000.0
2006-07-12 19:54:00,2.06302,2.0631,2.06302,2.0631,9000000.0
2006-07-12 19:55:00,2.06322,2.06328,2.06302,2.06319,30000000.0
2006-07-12 19:56:00,2.06322,2.0634,2.0632,2.06336,20000000.0
2006-07-12 19:57:00,2.06335,2.0636,2.06335,2.0636,12000000.0
2006-07-12 19:58:00,2.06328,2.06333,2.06326,2.06329,13000000.0
2006-07-12 19:59:00,2.06328,2.06334,2.06319,2.06322,31000000.0
2006-07-12 20:00:00,2.0634,2.06404,2.0634,2.06404,23000000.0
2006-07-12 20:02:00,2.06368,2.06368,2.06329,2.06329,20000000.0
2006-07-12 20:03:00,2.06328,2.06335,2.06316,2.06316,18000000.0
2006-07-12 20:04:00,2.06302,2.06318,2.063,2.06312,27000000.0
2006-07-12 20:06:00,2.06317,2.06326,2.0631,2.06318,13000000.0
2006-07-12 20:07:00,2.06306,2.06306,2.06274,2.06274,29000000.0
2006-07-12 20:08:00,2.06276,2.06308,2.06276,2.06291,15000000.0
2006-07-12 20:09:00,2.06284,2.06284,2.0626,2.06269,17000000.0
2006-07-12 20:10:00,2.06282,2.06338,2.06282,2.06338,8000000.0
2006-07-12 20:11:00,2.06324,2.0634,2.06299,2.0634,10000000.0
2006-07-12 20:12:00,2.06338,2.06348,2.06337,2.06348,15000000.0
2006-07-12 20:13:00,2.06341,2.06341,2.06305,2.06307,17000000.0
2006-07-12 20:14:00,2.06274,2.06274,2.0624,2.06259,15000000.0
2006-07-12 20:15:00,2.0626,2.06261,2.06248,2.06248,10000000.0
2006-07-12 20:16:00,2.06254,2.06263,2.06249,2.06262,22000000.0
2006-07-12 20:17:00,2.06258,2.06258,2.06206,2.06238,7000000.0
2006-07-12 20:18:00,2.06257,2.06281,2.06246,2.06246,24000000.0
2006-07-12 20:19:00,2.06253,2.06266,2.06252,2.06252,9000000.0
2006-07-12 20:20:00,2.06256,2.06282,2.06254,2.06282,14000000.0
2006-07-12 20:22:00,2.06295,2.06298,2.06271,2.06273,12000000.0
2006-07-12 20:23:00,2.06277,2.06283,2.06273,2.06283,8000000.0
2006-07-12 20:24:00,2.06268,2.06281,2.06254,2.06254,15000000.0
2006-07-12 20:25:00,2.06243,2.0626,2.06243,2.0625,16000000.0
2006-07-12 20:26:00,2.0626,2.06285,2.06258,2.06267,22000000.0
2006-07-12 20:28:00,2.06249,2.06263,2.06249,2.06262,7000000.0
2006-07-12 20:30:00,2.0627,2.06282,2.06254,2.06275,27000000.0
2006-07-12 20:31:00,2.06289,2.06289,2.0628,2.06281,6000000.0
2006-07-12 20:32:00,2.0628,2.06309,2.0627,2.0627,20000000.0
2006-07-12 20:33:00,2.06264,2.06264,2.0624,2.06254,14000000.0
2006-07-12 20:34:00,2.06258,2.06265,2.06252,2.06252,28000000.0
2006-07-12 20:35:00,2.06264,2.06305,2.06264,2.063,23000000.0
2006-07-12 20:36:00,2.06308,2.06308,2.06293,2.06304,11000000.0
2006-07-12 20:37:00,2.06301,2.06308,2.06283,2.06283,7000000.0
2006-07-12 20:38:00,2.06275,2.06281,2.06252,2.06281,10000000.0
2006-07-12 20:39:00,2.06284,2.06311,2.06284,2.06309,9000000.0
2006-07-12 20:40:00,2.06315,2.06323,2.0631,2.0631,8000000.0
2006-07-12 20:41:00,2.06308,2.06309,2.063,2.06309,8000000.0
2006-07-12 20:42:00,2.06297,2.06305,2.06289,2.06289,15000000.0
2006-07-12 20:44:00,2.06298,2.06298,2.06277,2.06277,7000000.0
2006-07-12 20:45:00,2.06211,2.06292,2.06211,2.06292,12000000.0
2006-07-12 20:46:00,2.06243,2.06287,2.06243,2.06287,9000000.0
2006-07-12 20:47:00,2.06276,2.06276,2.06172,2.06172,11000000.0
2006-07-12 20:48:00,2.06153,2.06166,2.06148,2.06164,11000000.0
2006-07-12 20:49:00,2.06185,2.06209,2.06184,2.06191,18000000.0
2006-07-12 20:50:00,2.06197,2.062,2.06153,2.06153,7000000.0
2006-07-12 20:51:00,2.06142,2.06146,2.06135,2.0614,18000000.0
2006-07-12 20:52:00,2.06169,2.0619,2.06169,2.06181,15000000.0
2006-07-12 20:53:00,2.06184,2.06184,2.06157,2.06157,8000000.0
2006-07-12 20:54:00,2.06142,2.06156,2.06141,2.06144,10000000.0
2006-07-12 20:55:00,2.06146,2.06162,2.06146,2.06162,5000000.0
2006-07-12 20:56:00,2.06174,2.06177,2.0617,2.06171,8000000.0
2006-07-12 20:58:00,2.06167,2.0617,2.06145,2.06145,14000000.0
2006-07-12 20:59:00,2.0613,2.06133,2.06112,2.06112,8000000.0
2006-07-12 21:00:00,2.06109,2.06109,2.06097,2.06098,7000000.0
2006-07-12 21:01:00,2.061,2.06103,2.06096,2.06098,16000000.0
2006-07-12 21:02:00,2.06083,2.06109,2.06083,2.06109,8000000.0
2006-07-12 21:03:00,2.06114,2.06114,2.06098,2.061,13000000.0
2006-07-12 21:05:00,2.06104,2.06104,2.06089,2.0609,11000000.0
2006-07-12 21:06:00,2.06088,2.06098,2.06088,2.06098,8000000.0
2006-07-12 21:07:00,2.0609,2.06109,2.0609,2.06101,7000000.0
2006-07-12 21:09:00,2.06105,2.06107,2.06102,2.06107,9000000.0
2006-07-12 21:10:00,2.06105,2.06105,2.06087,2.06099,10000000.0
2006-07-12 21:11:00,2.0609,2.06094,2.06085,2.06085,8000000.0
2006-07-12 21:12:00,2.06092,2.06095,2.05906,2.06095,10000000.0
2006-07-12 21:13:00,2.06104,2.06117,2.06104,2.06117,8000000.0
2006-07-12 21:15:00,2.06131,2.06139,2.06128,2.06128,11000000.0
2006-07-12 21:16:00,2.06128,2.06128,2.06118,2.06118,9000000.0
2006-07-12 21:18:00,2.06112,2.06128,2.06112,2.06128,7000000.0
2006-07-12 21:22:00,2.06119,2.0612,2.06106,2.0612,7000000.0
2006-07-12 21:23:00,2.0611,2.06119,2.06102,2.06108,10000000.0
2006-07-12 21:24:00,2.06109,2.06111,2.06095,2.06109,11000000.0
2006-07-12 21:25:00,2.06114,2.06123,2.06107,2.06118,6000000.0
2006-07-12 21:26:00,2.06121,2.06121,2.06099,2.06099,5000000.0
2006-07-12 21:27:00,2.06101,2.06108,2.06101,2.06107,6000000.0
2006-07-12 21:30:00,2.06122,2.06136,2.06122,2.06136,9000000.0
2006-07-12 21:31:00,2.06133,2.06133,2.06121,2.06125,4000000.0
2006-07-12 21:32:00,2.06134,2.06134,2.06112,2.06118,7000000.0
2006-07-12 21:33:00,2.06133,2.06138,2.06125,2.06134,6000000.0
2006-07-12 21:34:00,2.06133,2.06139,2.06133,2.06133,10000000.0
2006-07-12 21:35:00,2.06129,2.06129,2.06115,2.06127,11000000.0
2006-07-12 21:36:00,2.06141,2.06143,2.06131,2.06143,11000000.0
2006-07-12 21:38:00,2.0614,2.0614,2.06097,2.06107,26000000.0
2006-07-12 21:40:00,2.06127,2.0614,2.06127,2.06134,12000000.0
2006-07-12 21:41:00,2.06139,2.06141,2.06116,2.06123,7000000.0
2006-07-12 21:42:00,2.06121,2.0613,2.06119,2.06127,7000000.0
2006-07-12 21:43:00,2.06131,2.06134,2.06118,2.06126,11000000.0
2006-07-12 21:44:00,2.06132,2.06132,2.06113,2.06126,18000000.0
2006-07-12 21:45:00,2.06123,2.06141,2.06123,2.06141,7000000.0
2006-07-12 21:49:00,2.0614,2.0614,2.06129,2.06129,8000000.0
2006-07-12 21:50:00,2.06128,2.06132,2.06123,2.06125,10000000.0
2006-07-12 21:52:00,2.06145,2.06151,2.06135,2.06147,7000000.0
2006-07-12 21:53:00,2.06134,2.06149,2.06129,2.06129,8000000.0
2006-07-12 21:54:00,2.06142,2.06142,2.06132,2.06132,9000000.0
2006-07-12 21:55:00,2.06133,2.0614,2.06128,2.06134,11000000.0
2006-07-12 21:56:00,2.06126,2.06128,2.06121,2.06128,6000000.0
2006-07-12 21:57:00,2.06113,2.0613,2.06111,2.0613,13000000.0
2006-07-12 21:58:00,2.06128,2.06137,2.06126,2.06137,6000000.0
2006-07-12 22:00:00,2.0613,2.0613,2.06116,2.06119,12000000.0
2006-07-12 22:01:00,2.06126,2.0613,2.06116,2.0613,6000000.0
2006-07-12 22:02:00,2.06112,2.06112,2.06103,2.06109,11000000.0
2006-07-12 22:07:00,2.06117,2.06117,2.0611,2.0611,15000000.0
2006-07-12 22:08:00,2.06121,2.06126,2.06111,2.06122,7000000.0
2006-07-12 22:09:00,2.06108,2.06116,2.06108,2.06116,13000000.0
2006-07-12 22:10:00,2.06132,2.06138,2.06126,2.06126,9000000.0
2006-07-12 22:12:00,2.06121,2.06128,2.0612,2.06125,15000000.0
2006-07-12 22:14:00,2.06113,2.06113,2.06101,2.06106,13000000.0
2006-07-12 22:15:00,2.06101,2.0612,2.06101,2.0612,7000000.0
2006-07-12 22:16:00,2.06115,2.06133,2.06113,2.06128,8000000.0
2006-07-12 22:17:00,2.06104,2.06104,2.0609,2.0609,16000000.0
2006-07-12 22:18:00,2.06094,2.06094,2.06078,2.06092,5000000.0
2006-07-12 22:19:00,2.06095,2.06095,2.06078,2.06079,6000000.0
2006-07-12 22:20:00,2.06062,2.06093,2.06028,2.06093,7000000.0
2006-07-12 22:21:00,2.06087,2.06093,2.06085,2.06091,11000000.0
2006-07-12 22:22:00,2.06095,2.06103,2.06088,2.06095,8000000.0
2006-07-12 22:23:00,2.06085,2.06092,2.06085,2.06092,15000000.0
2006-07-12 22:24:00,2.06089,2.06094,2.06078,2.06078,10000000.0
2006-07-12 22:25:00,2.06084,2.06101,2.06084,2.06101,5000000.0
2006-07-12 22:26:00,2.06105,2.06111,2.06088,2.06111,10000000.0
2006-07-12 22:27:00,2.06102,2.06117,2.06102,2.06115,10000000.0
2006-07-12 22:29:00,2.06119,2.06123,2.06117,2.06117,7000000.0
2006-07-12 22:30:00,2.06132,2.06132,2.06128,2.0613,7000000.0
2006-07-12 22:31:00,2.06128,2.06135,2.06121,2.06121,7000000.0
2006-07-12 22:32:00,2.06134,2.06136,2.06115,2.06126,7000000.0
2006-07-12 22:34:00,2.06113,2.06117,2.0609,2.06111,47000000.0
2006-07-12 22:35:00,2.06123,2.06148,2.06114,2.06148,8000000.0
2006-07-12 22:36:00,2.06143,2.06147,2.06139,2.0614,7000000.0
2006-07-12 22:37:00,2.06141,2.06141,2.06131,2.06135,28000000.0
2006-07-12 22:39:00,2.0613,2.0613,2.06112,2.06112,11000000.0
2006-07-12 22:40:00,2.06119,2.0613,2.06119,2.06127,9000000.0
2006-07-12 22:41:00,2.06116,2.0612,2.06104,2.06104,16000000.0
2006-07-12 22:42:00,2.06099,2.06101,2.06083,2.06083,9000000.0
2006-07-12 22:43:00,2.06086,2.06105,2.06086,2.06105,11000000.0
2006-07-12 22:44:00,2.06115,2.06131,2.06115,2.0613,8000000.0
2006-07-12 22:45:00,2.0614,2.06145,2.06135,2.06136,12000000.0
2006-07-12 22:46:00,2.06151,2.06176,2.06151,2.06176,9000000.0
2006-07-12 22:47:00,2.06176,2.06176,2.06167,2.06167,16000000.0
2006-07-12 22:48:00,2.06168,2.06183,2.06168,2.06175,11000000.0
2006-07-12 22:49:00,2.06181,2.06183,2.06175,2.06177,12000000.0
2006-07-12 22:50:00,2.06176,2.06186,2.0617,2.0617,16000000.0
2006-07-12 22:51:00,2.06181,2.06181,2.06159,2.06162,7000000.0
2006-07-12 22:52:00,2.06158,2.06158,2.06145,2.06156,5000000.0
2006-07-12 22:53:00,2.0614,2.06149,2.0614,2.06149,8000000.0
2006-07-12 22:54:00,2.06159,2.0616,2.06147,2.06157,7000000.0
2006-07-12 22:55:00,2.06158,2.06158,2.0614,2.06145,8000000.0
2006-07-12 22:56:00,2.06153,2.06162,2.06152,2.06162,8000000.0
2006-07-12 22:57:00,2.06174,2.06179,2.06151,2.06163,10000000.0
2006-07-12 22:58:00,2.06185,2.06185,2.06164,2.06167,7000000.0
2006-07-12 23:25:00,2.06153,2.06153,2.06101,2.06101,10000000.0
2006-07-12 23:28:00,2.06093,2.06107,2.06093,2.06107,7000000.0
2006-07-12 23:29:00,2.06121,2.06126,2.0612,2.06123,25000000.0
2006-07-12 23:30:00,2.06124,2.06136,2.06117,2.06127,7000000.0
2006-07-12 23:31:00,2.06099,2.06102,2.06092,2.06093,14000000.0
2006-07-12 23:32:00,2.06092,2.06097,2.0608,2.0608,9000000.0
2006-07-12 23:34:00,2.0609,2.0609,2.06059,2.06059,6000000.0
2006-07-12 23:35:00,2.06076,2.06084,2.06073,2.06082,12000000.0
2006-07-12 23:36:00,2.06095,2.06104,2.06076,2.06104,9000000.0
2006-07-12 23:37:00,2.06097,2.06131,2.06097,2.06131,8000000.0
2006-07-12 23:38:00,2.06131,2.06145,2.06122,2.06126,8000000.0
2006-07-12 23:39:00,2.06077,2.06094,2.06029,2.06041,11000000.0
2006-07-12 23:40:00,2.0602,2.06031,2.05981,2.05982,21000000.0
2006-07-12 23:41:00,2.06027,2.06027,2.06001,2.06014,7000000.0
2006-07-12 23:42:00,2.05999,2.06007,2.05998,2.06003,19000000.0
2006-07-12 23:44:00,2.06011,2.06033,2.06011,2.06027,8000000.0
2006-07-12 23:45:00,2.06048,2.06062,2.06043,2.06062,7000000.0
2006-07-12 23:47:00,2.06058,2.06058,2.06046,2.06046,7000000.0
2006-07-12 23:48:00,2.06014,2.06034,2.06014,2.06034,8000000.0
2006-07-12 23:49:00,2.06032,2.06032,2.06008,2.06021,8000000.0
2006-07-12 23:50:00,2.06011,2.0603,2.05995,2.05995,8000000.0
2006-07-12 23:51:00,2.05915,2.06005,2.05915,2.06005,7000000.0
2006-07-12 23:52:00,2.06017,2.06075,2.06012,2.06041,7000000.0
2006-07-12 23:53:00,2.06012,2.06058,2.06012,2.06028,10000000.0
2006-07-12 23:54:00,2.05988,2.06017,2.0597,2.0597,7000000.0
2006-07-12 23:55:00,2.05968,2.06002,2.05968,2.06002,9000000.0
2006-07-12 23:56:00,2.05998,2.06017,2.05981,2.06005,12000000.0
2006-07-12 23:57:00,2.06025,2.06025,2.05942,2.05942,6000000.0
2006-07-13 00:01:00,2.0586,2.05966,2.0586,2.05966,8000000.0
2006-07-13 00:02:00,2.05942,2.05942,2.05885,2.05886,9000000.0
2006-07-13 00:03:00,2.05935,2.05954,2.05931,2.05954,5000000.0
2006-07-13 00:04:00,2.05933,2.05933,2.05915,2.05932,10000000.0
2006-07-13 00:05:00,2.05958,2.05958,2.05911,2.05911,9000000.0
2006-07-13 00:06:00,2.05917,2.05919,2.05907,2.05919,8000000.0
2006-07-13 00:07:00,2.05955,2.05985,2.05943,2.05985,9000000.0
2006-07-13 00:10:00,2.0592,2.0595,2.0592,2.05941,23000000.0
2006-07-13 00:11:00,2.05965,2.05987,2.05945,2.05987,11000000.0
2006-07-13 00:14:00,2.05998,2.06032,2.05998,2.06032,7000000.0
2006-07-13 00:15:00,2.06035,2.06049,2.06005,2.06049,10000000.0
2006-07-13 00:17:00,2.06037,2.06063,2.06037,2.06063,7000000.0
2006-07-13 00:18:00,2.06072,2.06178,2.06072,2.06178,8000000.0
2006-07-13 00:19:00,2.06212,2.0623,2.06185,2.06185,11000000.0
2006-07-13 00:20:00,2.06191,2.0624,2.06191,2.0624,9000000.0
2006-07-13 00:21:00,2.06247,2.06247,2.06217,2.06223,8000000.0
2006-07-13 00:22:00,2.06214,2.06214,2.06182,2.06186,6000000.0
2006-07-13 00:23:00,2.06179,2.06207,2.06179,2.06207,7000000.0
2006-07-13 00:24:00,2.06169,2.06186,2.06163,2.06163,8000000.0
2006-07-13 00:27:00,2.0616,2.06183,2.0616,2.06183,10000000.0
2006-07-13 00:28:00,2.06202,2.06259,2.06202,2.0624,8000000.0
2006-07-13 00:29:00,2.06254,2.06254,2.06224,2.06224,6000000.0
2006-07-13 00:30:00,2.06233,2.06244,2.06224,2.0624,7000000.0
2006-07-13 00:31:00,2.06243,2.06255,2.06243,2.06248,7000000.0
2006-07-13 00:32:00,2.06239,2.0625,2.06227,2.0625,7000000.0
2006-07-13 00:33:00,2.06255,2.06258,2.06243,2.06258,7000000.0
2006-07-13 00:34:00,2.06263,2.06263,2.06244,2.06244,7000000.0
2006-07-13 00:37:00,2.06239,2.06247,2.06225,2.06247,6000000.0
2006-07-13 00:40:00,2.0624,2.06262,2.0623,2.06245,7000000.0
2006-07-13 00:43:00,2.06224,2.06224,2.06149,2.06149,4000000.0
2006-07-13 00:45:00,2.05861,2.05861,2.0525,2.05302,7000000.0
2006-07-13 00:46:00,2.05317,2.05317,2.05263,2.05272,10000000.0
2006-07-13 00:47:00,2.05313,2.05472,2.05313,2.05472,7000000.0
2006-07-13 00:48:00,2.05513,2.05581,2.05513,2.05581,8000000.0
2006-07-13 00:49:00,2.05598,2.05598,2.05507,2.05507,5000000.0
2006-07-13 00:50:00,2.05482,2.05514,2.05468,2.05468,10000000.0
2006-07-13 00:51:00,2.05429,2.05445,2.05427,2.05445,5000000.0
2006-07-13 00:52:00,2.05483,2.05492,2.05473,2.05475,7000000.0
2006-07-13 00:53:00,2.05457,2.05488,2.05454,2.05488,11000000.0
2006-07-13 00:54:00,2.05443,2.05443,2.05349,2.05349,10000000.0
2006-07-13 00:55:00,2.05293,2.05293,2.05188,2.05208,7000000.0
2006-07-13 00:56:00,2.05196,2.05196,2.05113,2.05115,6000000.0
2006-07-13 00:57:00,2.05107,2.05242,2.05107,2.05242,8000000.0
2006-07-13 00:58:00,2.05314,2.0536,2.05314,2.0536,10000000.0
2006-07-13 00:59:00,2.05367,2.05367,2.05344,2.05356,7000000.0
2006-07-13 01:00:00,2.05354,2.05354,2.05324,2.05336,19000000.0
2006-07-13 01:01:00,2.05327,2.05361,2.05327,2.05339,12000000.0
2006-07-13 01:02:00,2.05313,2.05318,2.05261,2.05266,8000000.0
2006-07-13 01:03:00,2.05257,2.05259,2.05218,2.05259,7000000.0
2006-07-13 01:04:00,2.05298,2.05304,2.05276,2.05276,8000000.0
2006-07-13 01:05:00,2.05283,2.0533,2.05283,2.0533,7000000.0
2006-07-13 01:06:00,2.05393,2.05419,2.05372,2.05419,8000000.0
2006-07-13 01:07:00,2.05456,2.05456,2.05432,2.05441,11000000.0
2006-07-13 01:08:00,2.05453,2.05454,2.05425,2.0544,10000000.0
2006-07-13 01:09:00,2.05419,2.05423,2.05406,2.0542,8000000.0
2006-07-13 01:10:00,2.0542,2.05423,2.05396,2.05416,10000000.0
2006-07-13 01:13:00,2.05404,2.0542,2.05396,2.05396,8000000.0
2006-07-13 01:14:00,2.05393,2.05429,2.05393,2.05429,10000000.0
2006-07-13 01:15:00,2.05436,2.05495,2.05413,2.05495,10000000.0
2006-07-13 01:16:00,2.05454,2.05454,2.05424,2.05424,8000000.0
2006-07-13 01:18:00,2.05401,2.05401,2.05309,2.05337,10000000.0
2006-07-13 01:19:00,2.05371,2.05371,2.05336,2.05343,11000000.0
2006-07-13 01:22:00,2.05352,2.0537,2.05352,2.05359,7000000.0
2006-07-13 01:23:00,2.05367,2.05367,2.05348,2.05348,8000000.0
2006-07-13 01:24:00,2.05353,2.05355,2.05342,2.05351,7000000.0
2006-07-13 01:25:00,2.05363,2.05379,2.05353,2.05358,8000000.0
2006-07-13 01:28:00,2.05345,2.05377,2.05345,2.05377,9000000.0
2006-07-13 01:29:00,2.05364,2.05388,2.05364,2.05378,10000000.0
2006-07-13 01:30:00,2.05377,2.05405,2.05369,2.05383,10000000.0
2006-07-13 01:32:00,2.05375,2.05375,2.05359,2.05366,18000000.0
2006-07-13 01:33:00,2.05363,2.05395,2.05363,2.05395,6000000.0
2006-07-13 01:34:00,2.05406,2.05418,2.05402,2.05418,16000000.0
2006-07-13 01:35:00,2.05428,2.05456,2.05424,2.05456,8000000.0
2006-07-13 01:36:00,2.05451,2.05451,2.05437,2.05437,9000000.0
2006-07-13 01:37:00,2.05435,2.0544,2.05414,2.0544,5000000.0
2006-07-13 01:38:00,2.05437,2.05437,2.05418,2.05424,12000000.0
2006-07-13 01:39:00,2.05427,2.05451,2.05427,2.0545,12000000.0
2006-07-13 01:40:00,2.05462,2.05462,2.05455,2.05455,7000000.0
2006-07-13 01:41:00,2.05458,2.05473,2.05454,2.05473,11000000.0
2006-07-13 01:43:00,2.05456,2.05456,2.05424,2.0544,8000000.0
2006-07-13 01:44:00,2.05445,2.05455,2.05445,2.05453,7000000.0
2006-07-13 01:45:00,2.05442,2.05443,2.05413,2.05413,7000000.0
2006-07-13 01:46:00,2.05381,2.05402,2.05365,2.05402,7000000.0
2006-07-13 01:47:00,2.05395,2.05395,2.05357,2.05357,14000000.0
2006-07-13 01:48:00,2.05367,2.05367,2.05355,2.05364,7000000.0
2006-07-13 01:49:00,2.05369,2.0537,2.0536,2.05366,8000000.0
2006-07-13 01:50:00,2.0536,2.0536,2.05344,2.0535,10000000.0
2006-07-13 01:51:00,2.05342,2.05357,2.05339,2.05357,16000000.0
2006-07-13 01:52:00,2.05361,2.05365,2.05355,2.05355,13000000.0
2006-07-13 01:53:00,2.05364,2.05373,2.05358,2.05358,7000000.0
2006-07-13 01:54:00,2.05349,2.05355,2.05339,2.05343,9000000.0
2006-07-13 01:55:00,2.05302,2.05313,2.05285,2.05286,11000000.0
2006-07-13 01:56:00,2.05299,2.05321,2.05299,2.05318,17000000.0
2006-07-13 01:57:00,2.053,2.053,2.05269,2.05273,13000000.0
2006-07-13 01:58:00,2.05249,2.05306,2.05249,2.05297,10000000.0
2006-07-13 01:59:00,2.05285,2.05309,2.05285,2.05309,7000000.0
2006-07-13 02:00:00,2.05312,2.05319,2.05307,2.05319,10000000.0
2006-07-13 02:01:00,2.05305,2.05319,2.05299,2.05306,8000000.0
2006-07-13 02:02:00,2.05312,2.05321,2.05301,2.0532,7000000.0
2006-07-13 02:03:00,2.05311,2.05316,2.05116,2.05286,10000000.0
2006-07-13 02:04:00,2.05278,2.05306,2.05276,2.05306,7000000.0
2006-07-13 02:05:00,2.05297,2.05313,2.05288,2.05313,10000000.0
2006-07-13 02:06:00,2.05318,2.05318,2.05303,2.05311,10000000.0
2006-07-13 02:07:00,2.05301,2.05314,2.05296,2.05314,8000000.0
2006-07-13 02:08:00,2.0532,2.0532,2.05305,2.05305,8000000.0
2006-07-13 02:09:00,2.05295,2.05329,2.05295,2.05325,7000000.0
2006-07-13 02:11:00,2.05318,2.05318,2.05241,2.05241,8000000.0
2006-07-13 02:12:00,2.05261,2.05277,2.05252,2.05277,8000000.0
2006-07-13 02:13:00,2.05299,2.05319,2.05299,2.05319,7000000.0
2006-07-13 02:14:00,2.05315,2.0533,2.05315,2.05325,9000000.0
2006-07-13 02:15:00,2.05318,2.05333,2.05315,2.05333,8000000.0
2006-07-13 02:17:00,2.05304,2.05319,2.05303,2.05319,6000000.0
2006-07-13 02:19:00,2.05321,2.05321,2.05283,2.05311,11000000.0
2006-07-13 02:20:00,2.05302,2.05309,2.05297,2.05297,6000000.0
2006-07-13 02:21:00,2.05293,2.05301,2.05288,2.05294,7000000.0
2006-07-13 02:22:00,2.05336,2.05336,2.05299,2.05299,8000000.0
2006-07-13 02:23:00,2.05285,2.05296,2.05285,2.05296,10000000.0
2006-07-13 02:24:00,2.05295,2.05296,2.05287,2.05292,11000000.0
2006-07-13 02:26:00,2.05296,2.05326,2.05296,2.05324,8000000.0
2006-07-13 02:27:00,2.05314,2.05316,2.05285,2.05288,9000000.0
2006-07-13 02:28:00,2.05284,2.05284,2.05229,2.05251,10000000.0
2006-07-13 02:29:00,2.05252,2.05252,2.05226,2.05235,7000000.0
2006-07-13 02:30:00,2.05228,2.05236,2.05226,2.05236,5000000.0
2006-07-13 02:31:00,2.05272,2.05279,2.05266,2.05274,8000000.0
2006-07-13 02:32:00,2.05286,2.05294,2.05262,2.05277,8000000.0
2006-07-13 02:33:00,2.05278,2.05283,2.05267,2.05267,8000000.0
2006-07-13 02:34:00,2.05258,2.05266,2.0525,2.05266,7000000.0
2006-07-13 02:35:00,2.05264,2.05269,2.05254,2.05262,11000000.0
2006-07-13 02:36:00,2.05229,2.05261,2.05229,2.05253,7000000.0
2006-07-13 02:37:00,2.05265,2.05265,2.05197,2.05199,7000000.0
2006-07-13 02:38:00,2.05171,2.05174,2.05168,2.0517,7000000.0
2006-07-13 02:39:00,2.05124,2.05147,2.05124,2.05137,8000000.0
2006-07-13 02:40:00,2.05131,2.05131,2.05111,2.05111,7000000.0
2006-07-13 02:41:00,2.05083,2.05083,2.05045,2.05045,8000000.0
2006-07-13 02:42:00,2.05111,2.05148,2.05111,2.05148,2000000.0
2006-07-13 02:43:00,2.05199,2.05199,2.05184,2.05184,9000000.0
2006-07-13 02:44:00,2.05175,2.05184,2.05171,2.05182,7000000.0
2006-07-13 02:45:00,2.05189,2.05189,2.05154,2.05181,8000000.0
2006-07-13 02:46:00,2.05183,2.05211,2.05183,2.05211,8000000.0
2006-07-13 02:47:00,2.05213,2.05213,2.05188,2.05201,9000000.0
2006-07-13 02:48:00,2.05219,2.05219,2.05191,2.05197,8000000.0
2006-07-13 02:49:00,2.05185,2.05193,2.05173,2.05193,11000000.0
2006-07-13 02:51:00,2.052,2.05222,2.05185,2.05222,8000000.0
2006-07-13 02:52:00,2.05215,2.05215,2.05185,2.05214,6000000.0
2006-07-13 02:53:00,2.0521,2.05257,2.05206,2.05257,8000000.0
2006-07-13 02:54:00,2.05267,2.05269,2.05237,2.05237,8000000.0
2006-07-13 02:55:00,2.0528,2.05329,2.0528,2.05298,8000000.0
2006-07-13 02:56:00,2.05323,2.05328,2.0532,2.0532,7000000.0
2006-07-13 02:57:00,2.0532,2.0532,2.05297,2.05314,8000000.0
2006-07-13 02:58:00,2.05306,2.05315,2.05293,2.05293,6000000.0
2006-07-13 02:59:00,2.05294,2.05294,2.05269,2.05278,9000000.0
2006-07-13 03:00:00,2.05276,2.05277,2.05263,2.0527,6000000.0
2006-07-13 03:01:00,2.05269,2.05275,2.05265,2.05265,8000000.0
2006-07-13 03:02:00,2.05281,2.05295,2.05267,2.05283,11000000.0
2006-07-13 03:03:00,2.05286,2.05286,2.05271,2.05284,7000000.0
2006-07-13 03:04:00,2.05284,2.053,2.05262,2.05294,7000000.0
2006-07-13 03:05:00,2.05296,2.05296,2.0527,2.05274,8000000.0
2006-07-13 03:06:00,2.05249,2.05249,2.05196,2.05202,8000000.0
2006-07-13 03:07:00,2.05145,2.05145,2.05099,2.05099,8000000.0
2006-07-13 03:08:00,2.05093,2.05096,2.05089,2.05093,5000000.0
2006-07-13 03:09:00,2.051,2.05162,2.051,2.05162,8000000.0
2006-07-13 03:10:00,2.05138,2.05159,2.05138,2.05159,7000000.0
2006-07-13 03:11:00,2.05142,2.05146,2.05132,2.05145,10000000.0
2006-07-13 03:12:00,2.05141,2.05141,2.05112,2.05112,7000000.0
2006-07-13 03:13:00,2.0512,2.05162,2.0512,2.05155,11000000.0
2006-07-13 03:14:00,2.05165,2.05185,2.0516,2.05185,11000000.0
2006-07-13 03:15:00,2.05165,2.05166,2.05151,2.05166,7000000.0
2006-07-13 03:16:00,2.0519,2.05193,2.05156,2.05193,7000000.0
2006-07-13 03:17:00,2.05232,2.0524,2.05183,2.05232,11000000.0
2006-07-13 03:18:00,2.05219,2.05228,2.05217,2.05224,10000000.0
2006-07-13 03:19:00,2.05224,2.05256,2.05224,2.05256,6000000.0
2006-07-13 03:20:00,2.05261,2.05261,2.05247,2.05247,7000000.0
2006-07-13 03:21:00,2.05259,2.05259,2.0522,2.05248,7000000.0
2006-07-13 03:22:00,2.05251,2.05251,2.05234,2.05234,7000000.0
2006-07-13 03:23:00,2.05227,2.05227,2.052,2.052,7000000.0
2006-07-13 03:24:00,2.05179,2.05197,2.04986,2.05197,8000000.0
2006-07-13 03:25:00,2.05232,2.05239,2.05219,2.05239,8000000.0
2006-07-13 03:26:00,2.05235,2.05252,2.05235,2.05243,11000000.0
2006-07-13 03:27:00,2.0528,2.0528,2.0526,2.05273,8000000.0
2006-07-13 03:28:00,2.05281,2.05281,2.05267,2.05277,10000000.0
2006-07-13 03:29:00,2.05225,2.05225,2.0519,2.0519,11000000.0
2006-07-13 03:30:00,2.05193,2.05193,2.05112,2.05112,7000000.0
2006-07-13 03:31:00,2.05072,2.05151,2.05072,2.05145,9000000.0
2006-07-13 03:32:00,2.05206,2.05392,2.05206,2.05392,6000000.0
2006-07-13 03:33:00,2.05452,2.0559,2.05452,2.0559,7000000.0
2006-07-13 03:34:00,2.05575,2.05577,2.05528,2.05577,8000000.0
2006-07-13 03:35:00,2.05572,2.05595,2.05572,2.0559,10000000.0
2006-07-13 03:36:00,2.05616,2.05617,2.05574,2.05574,5000000.0
2006-07-13 03:37:00,2.05559,2.05619,2.05559,2.056,9000000.0
2006-07-13 03:38:00,2.05612,2.05619,2.05602,2.05619,7000000.0
2006-07-13 03:39:00,2.05629,2.05643,2.05629,2.05643,8000000.0
2006-07-13 03:40:00,2.05679,2.05703,2.05679,2.05703,3000000.0
2006-07-13 03:41:00,2.05737,2.0579,2.05737,2.05776,10000000.0
2006-07-13 03:42:00,2.05745,2.05745,2.05685,2.05685,10000000.0
2006-07-13 03:43:00,2.05709,2.05752,2.05708,2.05752,8000000.0
2006-07-13 03:44:00,2.05803,2.05803,2.05778,2.05778,3000000.0
2006-07-13 03:45:00,2.05768,2.05779,2.05762,2.05779,8000000.0
2006-07-13 03:46:00,2.05731,2.05731,2.05704,2.05714,7000000.0
2006-07-13 03:47:00,2.05721,2.05722,2.05652,2.05652,7000000.0
2006-07-13 03:48:00,2.0569,2.05691,2.05685,2.05685,4000000.0
2006-07-13 03:49:00,2.05711,2.05723,2.0571,2.05723,8000000.0
2006-07-13 03:50:00,2.05709,2.05728,2.057,2.05728,8000000.0
2006-07-13 03:51:00,2.0576,2.05779,2.05759,2.05759,9000000.0
2006-07-13 03:52:00,2.05738,2.05738,2.05703,2.05726,8000000.0
2006-07-13 03:53:00,2.05758,2.05758,2.0574,2.05746,10000000.0
2006-07-13 03:54:00,2.05748,2.05752,2.05735,2.05735,7000000.0
2006-07-13 03:55:00,2.05765,2.05787,2.05761,2.05778,7000000.0
2006-07-13 03:56:00,2.05758,2.05781,2.05748,2.05781,7000000.0
2006-07-13 03:57:00,2.05747,2.05778,2.05747,2.05778,8000000.0
2006-07-13 03:58:00,2.05788,2.05818,2.0562,2.05794,7000000.0
2006-07-13 03:59:00,2.05798,2.05809,2.05795,2.05795,7000000.0
2006-07-13 04:00:00,2.05805,2.05805,2.05754,2.05773,6000000.0
2006-07-13 04:01:00,2.05777,2.05777,2.05724,2.05727,7000000.0
2006-07-13 04:02:00,2.05697,2.05713,2.05697,2.05709,8000000.0
2006-07-13 04:03:00,2.05703,2.05746,2.05703,2.05742,8000000.0
2006-07-13 04:04:00,2.05758,2.05766,2.05731,2.05731,8000000.0
2006-07-13 04:05:00,2.05724,2.05724,2.05692,2.05722,8000000.0
2006-07-13 04:06:00,2.05739,2.05748,2.05732,2.05741,9000000.0
2006-07-13 04:07:00,2.05734,2.05744,2.0572,2.05731,11000000.0
2006-07-13 04:08:00,2.05747,2.05759,2.05721,2.05759,10000000.0
2006-07-13 04:09:00,2.05759,2.05759,2.05733,2.05733,7000000.0
2006-07-13 04:10:00,2.05714,2.05746,2.05714,2.05741,8000000.0
2006-07-13 04:11:00,2.0573,2.05742,2.05709,2.05712,7000000.0
2006-07-13 04:12:00,2.05681,2.05681,2.05648,2.05648,7000000.0
2006-07-13 04:13:00,2.05654,2.05686,2.05644,2.05644,8000000.0
2006-07-13 04:14:00,2.05681,2.05681,2.05631,2.05631,7000000.0
2006-07-13 04:15:00,2.05666,2.05679,2.05635,2.05635,7000000.0
2006-07-13 04:16:00,2.05624,2.05632,2.05624,2.05632,4000000.0
2006-07-13 04:17:00,2.05641,2.05643,2.05609,2.05611,7000000.0
2006-07-13 04:18:00,2.05603,2.05625,2.05603,2.05605,8000000.0
2006-07-13 04:19:00,2.05604,2.05604,2.05576,2.05588,8000000.0
2006-07-13 04:20:00,2.05589,2.05623,2.0558,2.05623,10000000.0
2006-07-13 04:21:00,2.05625,2.05625,2.05603,2.05604,8000000.0
2006-07-13 04:22:00,2.05628,2.05633,2.05621,2.05625,9000000.0
2006-07-13 04:26:00,2.05618,2.05634,2.05618,2.05622,7000000.0
2006-07-13 04:28:00,2.0563,2.05639,2.05616,2.05639,7000000.0
2006-07-13 04:29:00,2.05629,2.05638,2.05615,2.05621,8000000.0
2006-07-13 04:31:00,2.05607,2.05607,2.0557,2.0557,10000000.0
2006-07-13 04:33:00,2.05604,2.05617,2.05599,2.05599,8000000.0
2006-07-13 04:34:00,2.05606,2.05606,2.05578,2.05585,7000000.0
2006-07-13 04:36:00,2.05573,2.05585,2.05573,2.05576,6000000.0
2006-07-13 04:37:00,2.05577,2.05586,2.0557,2.0557,11000000.0
2006-07-13 04:38:00,2.05572,2.05572,2.05554,2.05554,9000000.0
2006-07-13 04:39:00,2.05576,2.05576,2.05545,2.05545,9000000.0
2006-07-13 04:40:00,2.05553,2.05577,2.05553,2.0557,9000000.0
2006-07-13 04:42:00,2.0558,2.05586,2.05572,2.05586,7000000.0
2006-07-13 04:43:00,2.05579,2.05579,2.05541,2.05546,11000000.0
2006-07-13 04:44:00,2.05575,2.05588,2.05566,2.05588,9000000.0
2006-07-13 04:45:00,2.05577,2.05585,2.05564,2.05585,8000000.0
2006-07-13 04:49:00,2.056,2.05605,2.05578,2.05603,11000000.0
2006-07-13 04:50:00,2.05607,2.05607,2.05591,2.05594,3000000.0
2006-07-13 04:51:00,2.05577,2.05585,2.05569,2.0557,7000000.0
2006-07-13 04:52:00,2.05573,2.05579,2.05559,2.05566,10000000.0
2006-07-13 04:53:00,2.05547,2.05572,2.05528,2.05528,9000000.0
2006-07-13 04:56:00,2.05562,2.05588,2.05562,2.05583,7000000.0
2006-07-13 04:57:00,2.05589,2.05618,2.05589,2.05618,8000000.0
2006-07-13 04:58:00,2.05614,2.05614,2.05581,2.05583,8000000.0
2006-07-13 05:01:00,2.05565,2.05567,2.05545,2.05545,7000000.0
2006-07-13 05:02:00,2.05541,2.05547,2.05521,2.05547,7000000.0
2006-07-13 05:03:00,2.05547,2.05547,2.05537,2.05544,7000000.0
2006-07-13 05:04:00,2.05517,2.05538,2.05517,2.05525,7000000.0
2006-07-13 05:05:00,2.05515,2.05533,2.05515,2.05531,8000000.0
2006-07-13 05:06:00,2.05552,2.05563,2.05552,2.05553,8000000.0
2006-07-13 05:07:00,2.05577,2.05632,2.05577,2.05632,8000000.0
2006-07-13 05:08:00,2.05635,2.05635,2.05612,2.05613,10000000.0
2006-07-13 05:09:00,2.05625,2.05634,2.05606,2.05634,7000000.0
2006-07-13 05:10:00,2.05636,2.05636,2.05622,2.05622,7000000.0
2006-07-13 05:11:00,2.05625,2.05625,2.05593,2.05615,8000000.0
2006-07-13 05:12:00,2.05619,2.05634,2.05619,2.05627,11000000.0
2006-07-13 05:13:00,2.05629,2.05637,2.05619,2.05619,8000000.0
2006-07-13 05:14:00,2.05628,2.05628,2.05603,2.05608,11000000.0
2006-07-13 05:15:00,2.05606,2.05628,2.05606,2.05626,11000000.0
2006-07-13 05:16:00,2.05648,2.05705,2.05648,2.05696,9000000.0
2006-07-13 05:17:00,2.05689,2.05735,2.05689,2.05722,8000000.0
2006-07-13 05:18:00,2.05703,2.05703,2.05657,2.05657,8000000.0
2006-07-13 05:19:00,2.05649,2.05649,2.05631,2.05643,7000000.0
2006-07-13 05:20:00,2.05648,2.05653,2.05627,2.05642,10000000.0
2006-07-13 05:21:00,2.05634,2.05662,2.05634,2.05662,8000000.0
2006-07-13 05:22:00,2.05617,2.05638,2.05614,2.05614,7000000.0
2006-07-13 05:23:00,2.05622,2.05622,2.05609,2.0561,10000000.0
2006-07-13 05:25:00,2.05628,2.05641,2.0559,2.0559,7000000.0
2006-07-13 05:26:00,2.0557,2.0557,2.05529,2.05536,7000000.0
2006-07-13 05:27:00,2.05542,2.05559,2.05539,2.05558,8000000.0
2006-07-13 05:28:00,2.05569,2.05569,2.05548,2.05548,9000000.0
2006-07-13 05:29:00,2.05561,2.05591,2.05555,2.05591,7000000.0
2006-07-13 05:31:00,2.05622,2.05646,2.05614,2.05631,8000000.0
2006-07-13 05:32:00,2.05618,2.05618,2.05587,2.05596,8000000.0
2006-07-13 05:39:00,2.05606,2.05628,2.05605,2.05628,7000000.0
2006-07-13 05:40:00,2.05628,2.05645,2.05619,2.05644,8000000.0
2006-07-13 05:42:00,2.05641,2.05655,2.0563,2.05644,7000000.0
2006-07-13 05:43:00,2.05563,2.05563,2.05528,2.05533,9000000.0
2006-07-13 05:45:00,2.05551,2.05574,2.05549,2.05566,11000000.0
2006-07-13 05:48:00,2.05569,2.05569,2.05546,2.0555,7000000.0
2006-07-13 05:49:00,2.05529,2.0554,2.05521,2.05521,8000000.0
2006-07-13 05:50:00,2.05551,2.05551,2.05529,2.05544,9000000.0
2006-07-13 05:51:00,2.05535,2.05552,2.05535,2.05552,8000000.0
2006-07-13 05:54:00,2.05571,2.05576,2.05566,2.05576,10000000.0
2006-07-13 05:55:00,2.05583,2.05601,2.05577,2.05599,8000000.0
2006-07-13 05:56:00,2.05594,2.05614,2.05594,2.05614,10000000.0
2006-07-13 05:57:00,2.05615,2.0565,2.05615,2.0565,8000000.0
2006-07-13 05:58:00,2.05662,2.05686,2.05658,2.05669,9000000.0
2006-07-13 05:59:00,2.0564,2.0564,2.05581,2.05581,10000000.0
2006-07-13 06:00:00,2.05572,2.05592,2.05566,2.05566,8000000.0
2006-07-13 06:01:00,2.05559,2.05585,2.05559,2.05574,7000000.0
2006-07-13 06:02:00,2.05592,2.05594,2.05582,2.05582,7000000.0
2006-07-13 06:03:00,2.05601,2.05618,2.05594,2.05601,8000000.0
2006-07-13 06:04:00,2.05612,2.05614,2.05593,2.05602,7000000.0
2006-07-13 06:06:00,2.05592,2.05592,2.05543,2.05543,5000000.0
2006-07-13 06:07:00,2.05567,2.05582,2.0556,2.05582,7000000.0
2006-07-13 06:08:00,2.05589,2.05613,2.05588,2.05599,6000000.0
2006-07-13 06:09:00,2.05597,2.05621,2.05595,2.05621,8000000.0
2006-07-13 06:10:00,2.05622,2.05629,2.05615,2.05627,8000000.0
2006-07-13 06:12:00,2.0563,2.05638,2.05624,2.05638,8000000.0
2006-07-13 06:15:00,2.056,2.05605,2.05584,2.056,8000000.0
2006-07-13 06:17:00,2.05601,2.05601,2.0557,2.05593,7000000.0
2006-07-13 06:18:00,2.05589,2.0561,2.05589,2.05597,9000000.0
2006-07-13 06:19:00,2.05616,2.05616,2.05569,2.05569,7000000.0
2006-07-13 06:20:00,2.05578,2.05603,2.05578,2.05603,4000000.0
2006-07-13 06:21:00,2.0561,2.0561,2.05573,2.05573,8000000.0
2006-07-13 06:22:00,2.05564,2.05564,2.05517,2.05517,8000000.0
2006-07-13 06:23:00,2.0552,2.0552,2.05506,2.05507,8000000.0
2006-07-13 06:24:00,2.05502,2.05522,2.05501,2.0551,11000000.0
2006-07-13 06:25:00,2.0551,2.05532,2.05504,2.05526,11000000.0
2006-07-13 06:26:00,2.05506,2.05506,2.05489,2.05498,11000000.0
2006-07-13 06:30:00,2.05516,2.05516,2.05496,2.05496,8000000.0
2006-07-13 06:31:00,2.05493,2.05497,2.05478,2.05493,7000000.0
2006-07-13 06:32:00,2.05493,2.055,2.05489,2.05489,6000000.0
2006-07-13 06:33:00,2.05494,2.05503,2.05494,2.05503,7000000.0
2006-07-13 06:34:00,2.05515,2.05522,2.05508,2.05508,7000000.0
2006-07-13 06:35:00,2.05514,2.05553,2.05514,2.05551,11000000.0
2006-07-13 06:37:00,2.0555,2.0555,2.0553,2.05539,10000000.0
2006-07-13 06:38:00,2.05489,2.05501,2.05486,2.05492,7000000.0
2006-07-13 06:39:00,2.05493,2.05523,2.05487,2.05487,11000000.0
2006-07-13 06:40:00,2.05489,2.05504,2.0548,2.0548,7000000.0
2006-07-13 06:41:00,2.05508,2.05517,2.05495,2.05495,7000000.0
2006-07-13 06:42:00,2.05509,2.05511,2.05499,2.05499,5000000.0
2006-07-13 06:43:00,2.05493,2.05508,2.05493,2.05502,7000000.0
2006-07-13 06:44:00,2.05504,2.05516,2.05498,2.05516,8000000.0
2006-07-13 06:45:00,2.05528,2.05532,2.05517,2.05527,8000000.0
2006-07-13 06:46:00,2.05534,2.05559,2.05524,2.05559,10000000.0
2006-07-13 06:47:00,2.05559,2.05559,2.05519,2.05519,8000000.0
2006-07-13 06:48:00,2.05531,2.0555,2.05531,2.05539,7000000.0
2006-07-13 06:49:00,2.0555,2.05595,2.0555,2.05595,8000000.0
2006-07-13 06:50:00,2.056,2.05605,2.05592,2.056,5000000.0
2006-07-13 06:51:00,2.05605,2.05623,2.056,2.056,10000000.0
2006-07-13 06:53:00,2.05625,2.05625,2.05602,2.05606,8000000.0
2006-07-13 06:54:00,2.05614,2.05616,2.05589,2.05589,7000000.0
2006-07-13 06:55:00,2.05613,2.0562,2.05582,2.05608,7000000.0
2006-07-13 06:56:00,2.0559,2.05596,2.0559,2.05596,2000000.0
2006-07-13 06:57:00,2.05572,2.05587,2.05571,2.05585,7000000.0
2006-07-13 06:58:00,2.05587,2.05595,2.05572,2.05595,7000000.0
2006-07-13 06:59:00,2.05612,2.05658,2.05612,2.05658,7000000.0
2006-07-13 07:00:00,2.05657,2.05663,2.05638,2.05638,7000000.0
2006-07-13 07:01:00,2.0564,2.05645,2.05625,2.05645,7000000.0
2006-07-13 07:02:00,2.05652,2.05654,2.05646,2.05654,7000000.0
2006-07-13 07:03:00,2.05631,2.05631,2.05612,2.05618,7000000.0
2006-07-13 07:04:00,2.05613,2.05613,2.05596,2.05602,8000000.0
2006-07-13 07:05:00,2.05601,2.05606,2.0559,2.05595,11000000.0
2006-07-13 07:06:00,2.05566,2.05607,2.05566,2.05607,11000000.0
2006-07-13 07:07:00,2.05604,2.05619,2.05602,2.05612,11000000.0
2006-07-13 07:08:00,2.05597,2.05597,2.05546,2.05586,9000000.0
2006-07-13 07:09:00,2.05587,2.05587,2.05567,2.05577,8000000.0
2006-07-13 07:11:00,2.05583,2.05598,2.05575,2.05592,10000000.0
2006-07-13 07:12:00,2.05587,2.05587,2.05534,2.05534,7000000.0
2006-07-13 07:13:00,2.05513,2.0553,2.05513,2.05524,8000000.0
2006-07-13 07:14:00,2.05534,2.05581,2.05534,2.05581,7000000.0
2006-07-13 07:16:00,2.05586,2.05597,2.05576,2.0558,8000000.0
2006-07-13 07:18:00,2.05566,2.05599,2.05559,2.05599,8000000.0
2006-07-13 07:19:00,2.05579,2.05598,2.05576,2.05591,8000000.0
2006-07-13 07:20:00,2.05607,2.05637,2.05589,2.05637,9000000.0
2006-07-13 07:21:00,2.05638,2.05638,2.05597,2.05597,10000000.0
2006-07-13 07:22:00,2.05603,2.05686,2.05603,2.05686,11000000.0
2006-07-13 07:23:00,2.05705,2.05705,2.05676,2.05703,7000000.0
2006-07-13 07:24:00,2.05692,2.05692,2.05655,2.05655,9000000.0
2006-07-13 07:25:00,2.05666,2.05682,2.05656,2.05682,8000000.0
2006-07-13 07:26:00,2.05668,2.05668,2.05639,2.05639,7000000.0
2006-07-13 07:27:00,2.05659,2.0566,2.05638,2.05638,7000000.0
2006-07-13 07:28:00,2.05664,2.05669,2.05649,2.05668,7000000.0
2006-07-13 07:29:00,2.05654,2.05687,2.0565,2.05687,8000000.0
2006-07-13 07:32:00,2.05678,2.05685,2.05652,2.05685,9000000.0
2006-07-13 07:33:00,2.05691,2.05702,2.05688,2.05702,8000000.0
2006-07-13 07:34:00,2.05701,2.05701,2.05674,2.05674,11000000.0
2006-07-13 07:35:00,2.05684,2.05684,2.05659,2.05659,8000000.0
2006-07-13 07:36:00,2.05652,2.0567,2.05652,2.0567,7000000.0
2006-07-13 07:37:00,2.05634,2.05644,2.05632,2.05632,7000000.0
2006-07-13 07:38:00,2.05638,2.05653,2.05623,2.05643,11000000.0
2006-07-13 07:39:00,2.05666,2.05729,2.05666,2.05729,7000000.0
2006-07-13 07:40:00,2.05739,2.05741,2.05725,2.05725,8000000.0
2006-07-13 07:41:00,2.0574,2.05754,2.0574,2.05744,9000000.0
2006-07-13 07:42:00,2.05761,2.05776,2.05759,2.05767,11000000.0
2006-07-13 07:43:00,2.05774,2.05787,2.05774,2.05787,7000000.0
2006-07-13 07:44:00,2.0581,2.05812,2.05796,2.05803,7000000.0
2006-07-13 07:45:00,2.05764,2.05777,2.05761,2.05777,7000000.0
2006-07-13 07:46:00,2.05765,2.05765,2.05736,2.05762,7000000.0
2006-07-13 07:47:00,2.05769,2.05769,2.05749,2.05756,7000000.0
2006-07-13 07:48:00,2.05733,2.05745,2.05728,2.0573,8000000.0
2006-07-13 07:49:00,2.0573,2.05747,2.05728,2.05735,8000000.0
2006-07-13 07:50:00,2.05736,2.05754,2.05736,2.05743,7000000.0
2006-07-13 07:51:00,2.05753,2.05753,2.05732,2.05753,8000000.0
2006-07-13 07:52:00,2.05736,2.05739,2.05712,2.05712,10000000.0
2006-07-13 07:53:00,2.05696,2.0573,2.05696,2.0573,11000000.0
2006-07-13 07:54:00,2.05732,2.05732,2.05693,2.05709,9000000.0
2006-07-13 07:55:00,2.05741,2.05759,2.05741,2.05752,9000000.0
2006-07-13 07:56:00,2.05742,2.05742,2.05696,2.05696,9000000.0
2006-07-13 07:57:00,2.05699,2.05709,2.05694,2.05694,7000000.0
2006-07-13 07:58:00,2.05715,2.05762,2.05715,2.05762,7000000.0
2006-07-13 07:59:00,2.05749,2.0575,2.0571,2.0575,7000000.0
2006-07-13 08:00:00,2.05737,2.05763,2.05737,2.0575,8000000.0
2006-07-13 08:01:00,2.05757,2.05757,2.05719,2.05739,10000000.0
2006-07-13 08:02:00,2.05735,2.05745,2.05735,2.05745,7000000.0
2006-07-13 08:04:00,2.0575,2.05754,2.05712,2.05712,8000000.0
2006-07-13 08:05:00,2.0571,2.05725,2.0571,2.05717,8000000.0
2006-07-13 08:06:00,2.05714,2.05714,2.05701,2.05701,6000000.0
2006-07-13 08:07:00,2.05718,2.05734,2.05713,2.05734,7000000.0
2006-07-13 08:08:00,2.05735,2.05735,2.05697,2.05697,7000000.0
2006-07-13 08:09:00,2.05691,2.057,2.05687,2.05697,7000000.0
2006-07-13 08:11:00,2.05703,2.05703,2.05676,2.05688,8000000.0
2006-07-13 08:12:00,2.05698,2.05698,2.05685,2.0569,9000000.0
2006-07-13 08:13:00,2.05685,2.05696,2.05683,2.05695,7000000.0
2006-07-13 08:14:00,2.05682,2.0569,2.05674,2.0569,9000000.0
2006-07-13 08:15:00,2.05684,2.05684,2.05651,2.05651,8000000.0
2006-07-13 08:16:00,2.05648,2.05669,2.0564,2.05669,11000000.0
2006-07-13 08:17:00,2.05667,2.05677,2.05658,2.05675,7000000.0
2006-07-13 08:18:00,2.05677,2.05703,2.05656,2.05703,9000000.0
2006-07-13 08:19:00,2.05681,2.0572,2.05681,2.05687,7000000.0
2006-07-13 08:20:00,2.05664,2.05704,2.05664,2.05704,8000000.0
2006-07-13 08:21:00,2.05682,2.05708,2.0566,2.05708,8000000.0
2006-07-13 08:22:00,2.0571,2.0571,2.05675,2.05675,8000000.0
2006-07-13 08:23:00,2.05668,2.05668,2.05637,2.05637,7000000.0
2006-07-13 08:24:00,2.05637,2.05637,2.05621,2.05625,7000000.0
2006-07-13 08:25:00,2.05617,2.05627,2.05617,2.05624,8000000.0
2006-07-13 08:27:00,2.05619,2.05632,2.05607,2.05631,10000000.0
2006-07-13 08:28:00,2.05626,2.05626,2.05605,2.05619,7000000.0
2006-07-13 08:29:00,2.05623,2.0564,2.05617,2.05627,10000000.0
2006-07-13 08:30:00,2.0564,2.05653,2.05639,2.05647,7000000.0
2006-07-13 08:31:00,2.05663,2.05682,2.05663,2.05678,10000000.0
2006-07-13 08:32:00,2.05675,2.05706,2.05675,2.05706,8000000.0
2006-07-13 08:33:00,2.05703,2.05703,2.05652,2.05652,7000000.0
2006-07-13 08:34:00,2.05636,2.05646,2.0559,2.0559,9000000.0
2006-07-13 08:35:00,2.05574,2.056,2.05574,2.05591,9000000.0
2006-07-13 08:36:00,2.05565,2.05565,2.05538,2.05538,8000000.0
2006-07-13 08:37:00,2.05588,2.05605,2.05582,2.05605,9000000.0
2006-07-13 08:38:00,2.0559,2.05606,2.05586,2.05606,10000000.0
2006-07-13 08:39:00,2.05616,2.05631,2.05616,2.0563,11000000.0
2006-07-13 08:40:00,2.0562,2.0563,2.05605,2.05616,8000000.0
2006-07-13 08:42:00,2.05615,2.05615,2.05593,2.05611,10000000.0
2006-07-13 08:43:00,2.05601,2.05606,2.05589,2.05601,8000000.0
2006-07-13 08:44:00,2.05609,2.05645,2.05606,2.05645,10000000.0
2006-07-13 08:45:00,2.05595,2.05598,2.05587,2.05595,8000000.0
2006-07-13 08:46:00,2.05594,2.05607,2.05455,2.05597,8000000.0
2006-07-13 08:47:00,2.05592,2.05619,2.05589,2.05619,7000000.0
2006-07-13 08:48:00,2.05654,2.05654,2.05631,2.05647,8000000.0
2006-07-13 08:49:00,2.05646,2.05646,2.05604,2.05636,11000000.0
2006-07-13 08:50:00,2.05695,2.05719,2.05695,2.05719,7000000.0
2006-07-13 08:51:00,2.05719,2.05723,2.057,2.057,8000000.0
2006-07-13 08:52:00,2.05714,2.05768,2.05714,2.05768,9000000.0
2006-07-13 08:53:00,2.05832,2.05955,2.05832,2.0594,8000000.0
2006-07-13 08:54:00,2.05957,2.06002,2.05957,2.05987,8000000.0
2006-07-13 08:55:00,2.06,2.06004,2.05971,2.05971,8000000.0
2006-07-13 08:56:00,2.05999,2.05999,2.05948,2.05948,7000000.0
2006-07-13 08:57:00,2.05942,2.05947,2.05883,2.05883,8000000.0
2006-07-13 08:58:00,2.05844,2.05886,2.05819,2.05886,7000000.0
2006-07-13 08:59:00,2.0585,2.05885,2.05825,2.05885,7000000.0
2006-07-13 09:00:00,2.05916,2.05919,2.05895,2.05895,8000000.0
2006-07-13 09:01:00,2.05885,2.05885,2.05813,2.05813,9000000.0
2006-07-13 09:02:00,2.0577,2.05799,2.0577,2.05774,10000000.0
2006-07-13 09:03:00,2.05756,2.05811,2.05752,2.05752,7000000.0
2006-07-13 09:04:00,2.05779,2.05902,2.05776,2.05902,7000000.0
2006-07-13 09:05:00,2.05908,2.05931,2.05908,2.05916,7000000.0
2006-07-13 09:06:00,2.05907,2.05941,2.05904,2.05914,11000000.0
2006-07-13 09:07:00,2.05927,2.05975,2.05927,2.05975,8000000.0
2006-07-13 09:08:00,2.05954,2.05954,2.05914,2.05914,7000000.0
2006-07-13 09:09:00,2.05917,2.05941,2.05917,2.05941,11000000.0
2006-07-13 09:10:00,2.05963,2.06016,2.05963,2.06005,7000000.0
2006-07-13 09:11:00,2.06018,2.06021,2.06001,2.06014,9000000.0
2006-07-13 09:12:00,2.05983,2.0602,2.0598,2.0598,8000000.0
2006-07-13 09:13:00,2.05965,2.0598,2.05931,2.0597,9000000.0
2006-07-13 09:14:00,2.06023,2.06063,2.06023,2.0604,11000000.0
2006-07-13 09:15:00,2.06046,2.06078,2.06046,2.06073,7000000.0
2006-07-13 09:16:00,2.06115,2.06115,2.06087,2.06101,8000000.0
2006-07-13 09:17:00,2.06082,2.06089,2.06062,2.06064,11000000.0
2006-07-13 09:18:00,2.06056,2.06056,2.06022,2.06038,8000000.0
2006-07-13 09:19:00,2.0601,2.0601,2.05955,2.05955,7000000.0
2006-07-13 09:20:00,2.05974,2.06027,2.05974,2.06023,7000000.0
2006-07-13 09:21:00,2.06034,2.06052,2.06003,2.06003,8000000.0
2006-07-13 09:22:00,2.05937,2.06038,2.05937,2.06038,8000000.0
2006-07-13 09:23:00,2.05994,2.05994,2.05964,2.0597,7000000.0
2006-07-13 09:24:00,2.05946,2.05946,2.05927,2.05946,8000000.0
2006-07-13 09:25:00,2.05945,2.05956,2.05944,2.05951,7000000.0
2006-07-13 09:26:00,2.05974,2.0598,2.05948,2.05974,11000000.0
2006-07-13 09:27:00,2.05966,2.05966,2.0594,2.05964,11000000.0
2006-07-13 09:28:00,2.05923,2.05956,2.05923,2.05956,9000000.0
2006-07-13 09:29:00,2.05961,2.05961,2.05939,2.05958,8000000.0
2006-07-13 09:30:00,2.05976,2.05996,2.05976,2.05996,7000000.0
2006-07-13 09:31:00,2.05986,2.06027,2.05986,2.06027,7000000.0
2006-07-13 09:32:00,2.06041,2.06042,2.0595,2.0595,7000000.0
2006-07-13 09:33:00,2.05992,2.06077,2.05992,2.06077,8000000.0
2006-07-13 09:34:00,2.06087,2.06087,2.06046,2.06046,7000000.0
2006-07-13 09:35:00,2.06053,2.06157,2.06053,2.06157,10000000.0
2006-07-13 09:36:00,2.06165,2.06173,2.06124,2.06137,8000000.0
2006-07-13 09:37:00,2.06144,2.06158,2.06138,2.06157,11000000.0
2006-07-13 09:38:00,2.06162,2.06204,2.05991,2.06204,11000000.0
2006-07-13 09:39:00,2.06218,2.06267,2.06215,2.06267,7000000.0
2006-07-13 09:40:00,2.06278,2.06301,2.06268,2.06273,9000000.0
2006-07-13 09:41:00,2.06281,2.06281,2.0619,2.0619,8000000.0
2006-07-13 09:42:00,2.06208,2.06228,2.06199,2.06226,10000000.0
2006-07-13 09:43:00,2.06248,2.06302,2.06247,2.06302,11000000.0
2006-07-13 09:44:00,2.06308,2.06309,2.06286,2.06297,8000000.0
2006-07-13 09:45:00,2.06254,2.06277,2.06254,2.06272,7000000.0
2006-07-13 09:46:00,2.06277,2.06277,2.06145,2.06159,11000000.0
2006-07-13 09:47:00,2.06132,2.06132,2.06049,2.06049,9000000.0
2006-07-13 09:48:00,2.05981,2.06023,2.0598,2.06023,7000000.0
2006-07-13 09:49:00,2.0602,2.0602,2.05993,2.06003,11000000.0
2006-07-13 09:50:00,2.06016,2.06016,2.05988,2.05988,8000000.0
2006-07-13 09:51:00,2.05935,2.05935,2.05905,2.0591,8000000.0
2006-07-13 09:52:00,2.05866,2.05866,2.05793,2.05848,8000000.0
2006-07-13 09:53:00,2.05841,2.05846,2.05785,2.05785,10000000.0
2006-07-13 09:54:00,2.05782,2.05813,2.0578,2.05811,9000000.0
2006-07-13 09:55:00,2.0581,2.0581,2.05764,2.0578,8000000.0
2006-07-13 09:56:00,2.05776,2.05794,2.05729,2.05729,10000000.0
2006-07-13 09:57:00,2.05684,2.05712,2.05676,2.05712,8000000.0
2006-07-13 09:58:00,2.05697,2.05699,2.05692,2.05693,8000000.0
2006-07-13 09:59:00,2.05696,2.05713,2.0568,2.0568,10000000.0
2006-07-13 10:00:00,2.05683,2.05728,2.05683,2.05727,10000000.0
2006-07-13 10:01:00,2.05696,2.05696,2.05605,2.05605,10000000.0
2006-07-13 10:02:00,2.05617,2.05723,2.05617,2.05719,10000000.0
2006-07-13 10:03:00,2.05672,2.05672,2.05614,2.05614,7000000.0
2006-07-13 10:04:00,2.05567,2.05567,2.05526,2.05526,7000000.0
2006-07-13 10:05:00,2.05551,2.05557,2.05539,2.05543,11000000.0
2006-07-13 10:06:00,2.05558,2.05579,2.05558,2.05579,7000000.0
2006-07-13 10:07:00,2.05576,2.05596,2.05572,2.05572,7000000.0
2006-07-13 10:08:00,2.05572,2.05572,2.05522,2.05522,7000000.0
2006-07-13 10:09:00,2.05496,2.05496,2.05443,2.05448,7000000.0
2006-07-13 10:10:00,2.05474,2.05654,2.05474,2.05654,7000000.0
2006-07-13 10:11:00,2.05653,2.05653,2.05465,2.05465,7000000.0
2006-07-13 10:12:00,2.05441,2.05458,2.05414,2.05433,8000000.0
2006-07-13 10:13:00,2.05467,2.05481,2.05447,2.05447,8000000.0
2006-07-13 10:14:00,2.05448,2.05451,2.0543,2.0543,7000000.0
2006-07-13 10:15:00,2.05412,2.05412,2.05355,2.05355,10000000.0
2006-07-13 10:16:00,2.05326,2.05326,2.05252,2.05268,7000000.0
2006-07-13 10:17:00,2.05261,2.05316,2.05261,2.05316,11000000.0
2006-07-13 10:18:00,2.05344,2.05386,2.05344,2.05375,8000000.0
2006-07-13 10:19:00,2.05409,2.05416,2.054,2.054,9000000.0
2006-07-13 10:21:00,2.05376,2.0539,2.05374,2.05374,8000000.0
2006-07-13 10:22:00,2.0536,2.0536,2.05345,2.05354,7000000.0
2006-07-13 10:23:00,2.05337,2.05431,2.05337,2.05431,7000000.0
2006-07-13 10:24:00,2.05474,2.05479,2.05458,2.05473,7000000.0
2006-07-13 10:25:00,2.0546,2.0546,2.05429,2.05449,9000000.0
2006-07-13 10:26:00,2.05453,2.05468,2.05451,2.05465,11000000.0
2006-07-13 10:27:00,2.0546,2.0546,2.0542,2.05442,8000000.0
2006-07-13 10:28:00,2.0542,2.05439,2.05408,2.05439,9000000.0
2006-07-13 10:29:00,2.05446,2.05456,2.05428,2.05456,8000000.0
2006-07-13 10:30:00,2.05446,2.05452,2.05418,2.05422,8000000.0
2006-07-13 10:31:00,2.05422,2.05422,2.05285,2.05285,7000000.0
2006-07-13 10:32:00,2.05274,2.05296,2.05272,2.05294,9000000.0
2006-07-13 10:33:00,2.05282,2.05333,2.05273,2.05333,7000000.0
2006-07-13 10:34:00,2.05308,2.05341,2.05308,2.05341,7000000.0
2006-07-13 10:35:00,2.05364,2.05392,2.05364,2.05392,7000000.0
2006-07-13 10:36:00,2.05404,2.0542,2.05379,2.05416,8000000.0
2006-07-13 10:37:00,2.05422,2.05425,2.05416,2.05416,8000000.0
2006-07-13 10:38:00,2.05436,2.05436,2.05416,2.0542,10000000.0
2006-07-13 10:39:00,2.05398,2.05398,2.0536,2.0536,8000000.0
2006-07-13 10:40:00,2.05342,2.05342,2.05323,2.05328,7000000.0
2006-07-13 10:41:00,2.05332,2.05369,2.05328,2.05328,9000000.0
2006-07-13 10:42:00,2.05324,2.05336,2.05313,2.05325,7000000.0
2006-07-13 10:43:00,2.05337,2.05337,2.05301,2.05332,10000000.0
2006-07-13 10:44:00,2.05332,2.05345,2.05322,2.05345,7000000.0
2006-07-13 10:45:00,2.05396,2.05408,2.05391,2.05397,8000000.0
2006-07-13 10:46:00,2.05387,2.05408,2.05387,2.05396,8000000.0
2006-07-13 10:47:00,2.05386,2.05435,2.05386,2.05431,7000000.0
2006-07-13 10:48:00,2.05452,2.05452,2.0544,2.05441,8000000.0
2006-07-13 10:49:00,2.05445,2.05465,2.05441,2.05465,9000000.0
2006-07-13 10:50:00,2.05459,2.05462,2.05448,2.05454,8000000.0
2006-07-13 10:51:00,2.05465,2.05485,2.05465,2.05477,9000000.0
2006-07-13 10:52:00,2.05462,2.05506,2.05457,2.05506,8000000.0
2006-07-13 10:53:00,2.05513,2.05513,2.055,2.055,9000000.0
2006-07-13 10:54:00,2.05475,2.05496,2.05475,2.05476,10000000.0
2006-07-13 10:55:00,2.05469,2.05469,2.05396,2.05396,7000000.0
2006-07-13 10:56:00,2.05324,2.05331,2.05132,2.05331,7000000.0
2006-07-13 10:57:00,2.05343,2.0535,2.05335,2.05335,8000000.0
2006-07-13 10:58:00,2.05336,2.05336,2.05234,2.05234,7000000.0
2006-07-13 10:59:00,2.05201,2.05247,2.05201,2.05247,11000000.0
2006-07-13 11:00:00,2.05256,2.05336,2.05141,2.05141,7000000.0
2006-07-13 11:01:00,2.05263,2.05295,2.05263,2.05295,8000000.0
2006-07-13 11:02:00,2.05334,2.05334,2.05311,2.05328,7000000.0
2006-07-13 11:03:00,2.05292,2.05307,2.05292,2.05307,11000000.0
2006-07-13 11:04:00,2.05308,2.05308,2.05262,2.05262,11000000.0
2006-07-13 11:05:00,2.05268,2.05299,2.05266,2.05299,7000000.0
2006-07-13 11:06:00,2.05329,2.05345,2.05322,2.05332,8000000.0
2006-07-13 11:07:00,2.05344,2.05361,2.05337,2.05354,7000000.0
2006-07-13 11:08:00,2.05356,2.05364,2.05342,2.0535,9000000.0
2006-07-13 11:09:00,2.05345,2.05345,2.05337,2.05342,8000000.0
2006-07-13 11:10:00,2.05358,2.05358,2.0532,2.05355,8000000.0
2006-07-13 11:11:00,2.05364,2.05364,2.05326,2.05326,10000000.0
2006-07-13 11:12:00,2.05253,2.05301,2.05245,2.05301,7000000.0
2006-07-13 11:13:00,2.05272,2.05308,2.05235,2.05308,11000000.0
2006-07-13 11:14:00,2.0534,2.05361,2.05335,2.05335,11000000.0
2006-07-13 11:15:00,2.05381,2.05381,2.05309,2.05309,7000000.0
2006-07-13 11:16:00,2.05375,2.05418,2.05375,2.05392,7000000.0
2006-07-13 11:17:00,2.0541,2.05469,2.05387,2.05469,7000000.0
2006-07-13 11:18:00,2.05483,2.05483,2.05416,2.05418,10000000.0
2006-07-13 11:19:00,2.05374,2.05404,2.0536,2.05404,11000000.0
2006-07-13 11:20:00,2.0539,2.05442,2.0539,2.05442,8000000.0
2006-07-13 11:21:00,2.05485,2.05485,2.05459,2.0546,7000000.0
2006-07-13 11:22:00,2.05479,2.05532,2.05449,2.05532,8000000.0
2006-07-13 11:23:00,2.05557,2.05583,2.05557,2.05583,8000000.0
2006-07-13 11:24:00,2.05577,2.05577,2.05511,2.05511,7000000.0
2006-07-13 11:25:00,2.05588,2.05588,2.05543,2.05548,8000000.0
2006-07-13 11:26:00,2.05547,2.0558,2.05547,2.05556,11000000.0
2006-07-13 11:27:00,2.05553,2.05553,2.05539,2.05551,8000000.0
2006-07-13 11:28:00,2.05618,2.05674,2.05618,2.05674,7000000.0
2006-07-13 11:29:00,2.05699,2.05699,2.05644,2.05644,8000000.0
2006-07-13 11:30:00,2.05606,2.05629,2.05589,2.05629,7000000.0
2006-07-13 11:31:00,2.05634,2.05673,2.05634,2.05655,11000000.0
2006-07-13 11:32:00,2.0569,2.05694,2.05645,2.05645,11000000.0
2006-07-13 11:33:00,2.05644,2.05649,2.05627,2.05638,7000000.0
2006-07-13 11:34:00,2.05587,2.05621,2.05575,2.05621,7000000.0
2006-07-13 11:35:00,2.0563,2.0563,2.05575,2.05575,10000000.0
2006-07-13 11:36:00,2.05572,2.05605,2.0557,2.056,8000000.0
2006-07-13 11:37:00,2.05591,2.05758,2.05591,2.05758,8000000.0
2006-07-13 11:38:00,2.0573,2.05749,2.05715,2.05749,9000000.0
2006-07-13 11:39:00,2.05792,2.05892,2.05792,2.05892,9000000.0
2006-07-13 11:40:00,2.05867,2.05867,2.05832,2.05841,11000000.0
2006-07-13 11:41:00,2.05879,2.05953,2.05879,2.05953,11000000.0
2006-07-13 11:42:00,2.0591,2.05976,2.0591,2.05976,11000000.0
2006-07-13 11:43:00,2.06019,2.06034,2.05984,2.05984,7000000.0
2006-07-13 11:44:00,2.06033,2.06033,2.0601,2.0601,7000000.0
2006-07-13 11:45:00,2.0601,2.0601,2.05934,2.05934,11000000.0
2006-07-13 11:46:00,2.05943,2.05986,2.05943,2.05969,7000000.0
2006-07-13 11:47:00,2.05962,2.05979,2.05962,2.05974,9000000.0
2006-07-13 11:48:00,2.05973,2.06038,2.05973,2.06038,10000000.0
2006-07-13 11:49:00,2.05996,2.05996,2.05951,2.05951,7000000.0
2006-07-13 11:50:00,2.05941,2.05942,2.05932,2.05932,7000000.0
2006-07-13 11:51:00,2.05918,2.05928,2.05855,2.05928,8000000.0
2006-07-13 11:52:00,2.0595,2.05959,2.05946,2.05946,10000000.0
2006-07-13 11:53:00,2.0594,2.0594,2.05891,2.05891,10000000.0
2006-07-13 11:54:00,2.05911,2.05934,2.05883,2.05883,9000000.0
2006-07-13 11:55:00,2.05876,2.0589,2.05866,2.0589,8000000.0
2006-07-13 11:56:00,2.05906,2.05931,2.05906,2.05927,11000000.0
2006-07-13 11:57:00,2.05924,2.05924,2.05867,2.05867,8000000.0
2006-07-13 11:58:00,2.05891,2.05897,2.05882,2.05882,9000000.0
2006-07-13 11:59:00,2.05901,2.05923,2.059,2.05905,7000000.0
2006-07-13 12:00:00,2.05922,2.05922,2.05904,2.05912,7000000.0
2006-07-13 12:01:00,2.05913,2.05913,2.05881,2.05885,10000000.0
2006-07-13 12:02:00,2.0586,2.05915,2.05818,2.05915,10000000.0
2006-07-13 12:03:00,2.05896,2.05926,2.05896,2.05915,7000000.0
2006-07-13 12:04:00,2.05836,2.05865,2.05821,2.05865,9000000.0
2006-07-13 12:05:00,2.05859,2.05902,2.05859,2.05902,11000000.0
2006-07-13 12:06:00,2.05892,2.05902,2.05863,2.05863,7000000.0
2006-07-13 12:07:00,2.05859,2.05869,2.05856,2.05869,7000000.0
2006-07-13 12:08:00,2.05877,2.05879,2.05825,2.05825,9000000.0
2006-07-13 12:09:00,2.05828,2.05838,2.05812,2.05838,8000000.0
2006-07-13 12:10:00,2.05848,2.05848,2.05825,2.05838,8000000.0
2006-07-13 12:11:00,2.05859,2.05895,2.05859,2.05868,7000000.0
2006-07-13 12:12:00,2.05862,2.05875,2.05852,2.05863,7000000.0
2006-07-13 12:13:00,2.05871,2.05871,2.05831,2.05851,10000000.0
2006-07-13 12:14:00,2.0584,2.0584,2.05823,2.05833,8000000.0
2006-07-13 12:15:00,2.05819,2.05831,2.05808,2.05831,8000000.0
2006-07-13 12:16:00,2.05815,2.05848,2.05815,2.05835,8000000.0
2006-07-13 12:17:00,2.05802,2.05837,2.05801,2.05837,8000000.0
2006-07-13 12:18:00,2.05841,2.05869,2.05839,2.05869,11000000.0
2006-07-13 12:19:00,2.05855,2.05871,2.05855,2.05859,9000000.0
2006-07-13 12:20:00,2.05858,2.05858,2.05836,2.05851,10000000.0
2006-07-13 12:22:00,2.05833,2.05843,2.0581,2.05812,8000000.0
2006-07-13 12:23:00,2.05807,2.05818,2.05798,2.05807,7000000.0
2006-07-13 12:24:00,2.0583,2.05835,2.05821,2.05821,7000000.0
2006-07-13 12:25:00,2.0584,2.0585,2.05835,2.05843,9000000.0
2006-07-13 12:26:00,2.05835,2.05838,2.05831,2.05834,8000000.0
2006-07-13 12:27:00,2.05832,2.05832,2.05806,2.05806,10000000.0
2006-07-13 12:28:00,2.05822,2.05822,2.05794,2.05805,9000000.0
2006-07-13 12:29:00,2.05799,2.05808,2.05791,2.05808,9000000.0
2006-07-13 12:30:00,2.058,2.05808,2.05784,2.05808,7000000.0
2006-07-13 12:32:00,2.05832,2.05856,2.05832,2.05856,7000000.0
2006-07-13 12:33:00,2.05908,2.05961,2.05908,2.05953,7000000.0
2006-07-13 12:34:00,2.05956,2.05956,2.05915,2.05915,7000000.0
2006-07-13 12:35:00,2.05891,2.05891,2.05869,2.05869,8000000.0
2006-07-13 12:36:00,2.05881,2.05936,2.05881,2.05936,8000000.0
2006-07-13 12:37:00,2.05912,2.05912,2.0589,2.0589,9000000.0
2006-07-13 12:38:00,2.0587,2.05899,2.05867,2.05891,8000000.0
2006-07-13 12:39:00,2.05871,2.05871,2.05828,2.05832,9000000.0
2006-07-13 12:40:00,2.05832,2.05849,2.05828,2.05842,7000000.0
2006-07-13 12:41:00,2.05845,2.05854,2.05825,2.05825,8000000.0
2006-07-13 12:42:00,2.0584,2.05853,2.05837,2.05844,9000000.0
2006-07-13 12:43:00,2.05839,2.05859,2.05831,2.05831,9000000.0
2006-07-13 12:44:00,2.05846,2.05846,2.0583,2.0584,8000000.0
2006-07-13 12:45:00,2.05812,2.05838,2.0579,2.05833,10000000.0
2006-07-13 12:46:00,2.05834,2.05835,2.05811,2.05811,9000000.0
2006-07-13 12:47:00,2.05822,2.05848,2.05818,2.05818,10000000.0
2006-07-13 12:48:00,2.05789,2.05812,2.05787,2.05787,11000000.0
2006-07-13 12:49:00,2.05784,2.05784,2.05767,2.05767,7000000.0
2006-07-13 12:50:00,2.05793,2.05852,2.05793,2.05839,7000000.0
2006-07-13 12:51:00,2.05841,2.05842,2.05826,2.05828,8000000.0
2006-07-13 12:53:00,2.05832,2.05832,2.05822,2.0583,8000000.0
2006-07-13 12:54:00,2.05846,2.05856,2.0584,2.05851,7000000.0
2006-07-13 12:55:00,2.05852,2.05852,2.05843,2.0585,8000000.0
2006-07-13 12:56:00,2.05844,2.05844,2.05829,2.05836,7000000.0
2006-07-13 12:57:00,2.05803,2.05803,2.05745,2.05757,7000000.0
2006-07-13 12:58:00,2.05756,2.05756,2.05707,2.05707,8000000.0
2006-07-13 12:59:00,2.05694,2.05694,2.0565,2.05658,7000000.0
2006-07-13 13:00:00,2.05659,2.05697,2.05637,2.05697,8000000.0
2006-07-13 13:01:00,2.0569,2.05709,2.05682,2.05682,8000000.0
2006-07-13 13:02:00,2.05677,2.05685,2.05663,2.05664,7000000.0
2006-07-13 13:03:00,2.05642,2.05651,2.05617,2.05624,8000000.0
2006-07-13 13:04:00,2.05639,2.05678,2.05639,2.05678,7000000.0
2006-07-13 13:05:00,2.05764,2.05803,2.05764,2.05789,8000000.0
2006-07-13 13:06:00,2.05773,2.05807,2.05746,2.05807,7000000.0
2006-07-13 13:07:00,2.05788,2.05788,2.05769,2.05779,7000000.0
2006-07-13 13:08:00,2.05781,2.0579,2.05773,2.05784,10000000.0
2006-07-13 13:09:00,2.05791,2.05796,2.05767,2.05788,7000000.0
2006-07-13 13:10:00,2.05788,2.05802,2.0578,2.05799,9000000.0
2006-07-13 13:11:00,2.05813,2.05831,2.05793,2.0583,8000000.0
2006-07-13 13:12:00,2.05832,2.05844,2.05814,2.05831,8000000.0
2006-07-13 13:13:00,2.05817,2.05821,2.05805,2.0581,9000000.0
2006-07-13 13:14:00,2.05803,2.05814,2.05795,2.05809,7000000.0
2006-07-13 13:15:00,2.05802,2.05802,2.05738,2.0575,8000000.0
2006-07-13 13:16:00,2.05734,2.05741,2.05722,2.05738,8000000.0
2006-07-13 13:17:00,2.05736,2.05736,2.057,2.05712,9000000.0
2006-07-13 13:18:00,2.05706,2.05706,2.05684,2.05685,10000000.0
2006-07-13 13:19:00,2.05683,2.05715,2.05683,2.05715,8000000.0
2006-07-13 13:20:00,2.05732,2.05739,2.05723,2.05734,8000000.0
2006-07-13 13:21:00,2.0576,2.05764,2.05738,2.05738,7000000.0
2006-07-13 13:22:00,2.05737,2.05738,2.05709,2.05729,11000000.0
2006-07-13 13:24:00,2.05709,2.05709,2.05695,2.05695,7000000.0
2006-07-13 13:25:00,2.05668,2.05684,2.05659,2.05683,11000000.0
2006-07-13 13:26:00,2.05693,2.05693,2.05663,2.05663,10000000.0
2006-07-13 13:27:00,2.05651,2.05666,2.05646,2.05661,8000000.0
2006-07-13 13:28:00,2.05652,2.05652,2.05641,2.05652,21000000.0
2006-07-13 13:29:00,2.0569,2.05712,2.05689,2.05691,17000000.0
2006-07-13 13:30:00,2.05695,2.05695,2.0569,2.05694,7000000.0
2006-07-13 13:31:00,2.05706,2.0571,2.05706,2.0571,9000000.0
2006-07-13 13:32:00,2.05764,2.05767,2.05761,2.05767,14000000.0
2006-07-13 13:33:00,2.057,2.057,2.05618,2.05625,14000000.0
2006-07-13 13:34:00,2.05637,2.05714,2.05637,2.05714,31000000.0
2006-07-13 13:35:00,2.05786,2.05786,2.05755,2.05756,17000000.0
2006-07-13 13:36:00,2.05709,2.05709,2.05697,2.05697,24000000.0
2006-07-13 13:37:00,2.05704,2.05716,2.05704,2.05715,10000000.0
2006-07-13 13:39:00,2.05723,2.0576,2.05723,2.0576,15000000.0
2006-07-13 13:40:00,2.05732,2.05732,2.05701,2.05705,29000000.0
2006-07-13 13:41:00,2.05697,2.05714,2.05694,2.05711,13000000.0
2006-07-13 13:42:00,2.05706,2.05725,2.05706,2.05725,3000000.0
2006-07-13 13:43:00,2.05762,2.05762,2.05751,2.05755,10000000.0
2006-07-13 13:44:00,2.05761,2.05767,2.05736,2.05767,26000000.0
2006-07-13 13:45:00,2.05754,2.05771,2.05753,2.05759,22000000.0
2006-07-13 13:46:00,2.05755,2.0576,2.05735,2.05755,19000000.0
2006-07-13 13:47:00,2.05767,2.05767,2.05705,2.05705,17000000.0
2006-07-13 13:48:00,2.05692,2.05695,2.05678,2.05678,22000000.0
2006-07-13 13:49:00,2.05669,2.05676,2.05664,2.05675,24000000.0
2006-07-13 13:50:00,2.05687,2.05687,2.05679,2.05679,15000000.0
2006-07-13 13:51:00,2.05681,2.0571,2.05681,2.0571,22000000.0
2006-07-13 13:52:00,2.05718,2.05748,2.05713,2.05748,32000000.0
2006-07-13 13:53:00,2.05743,2.05743,2.05655,2.05655,28000000.0
2006-07-13 13:54:00,2.05649,2.05649,2.05633,2.05633,31000000.0
2006-07-13 13:55:00,2.05629,2.05629,2.05585,2.05615,20000000.0
2006-07-13 13:56:00,2.05632,2.05632,2.05589,2.05589,24000000.0
2006-07-13 13:57:00,2.05594,2.05594,2.0558,2.05584,34000000.0
2006-07-13 13:58:00,2.05585,2.05613,2.05585,2.05613,16000000.0
2006-07-13 13:59:00,2.05592,2.05598,2.05569,2.05569,30000000.0
2006-07-13 14:00:00,2.05579,2.05585,2.0557,2.0557,39000000.0
2006-07-13 14:02:00,2.05587,2.05605,2.05587,2.05605,19000000.0
2006-07-13 14:03:00,2.05545,2.05545,2.05499,2.0552,23000000.0
2006-07-13 14:04:00,2.05518,2.05522,2.05515,2.05522,33000000.0
2006-07-13 14:05:00,2.05498,2.05509,2.05498,2.05508,28000000.0
2006-07-13 14:06:00,2.05508,2.05523,2.05508,2.05515,31000000.0
2006-07-13 14:07:00,2.05468,2.05468,2.05385,2.05385,31000000.0
2006-07-13 14:08:00,2.05377,2.05378,2.05354,2.05359,27000000.0
2006-07-13 14:09:00,2.05349,2.05375,2.05343,2.05372,27000000.0
2006-07-13 14:10:00,2.05359,2.05405,2.05359,2.05405,24000000.0
2006-07-13 14:11:00,2.05405,2.05405,2.05384,2.05392,21000000.0
2006-07-13 14:12:00,2.05379,2.05401,2.05379,2.05401,22000000.0
2006-07-13 14:13:00,2.05404,2.05414,2.05391,2.05398,13000000.0
2006-07-13 14:14:00,2.05391,2.05417,2.05391,2.05405,21000000.0
2006-07-13 14:15:00,2.05423,2.0546,2.05418,2.05454,25000000.0
2006-07-13 14:16:00,2.05452,2.05488,2.05452,2.05458,26000000.0
2006-07-13 14:17:00,2.05476,2.05476,2.0545,2.0545,32000000.0
2006-07-13 14:18:00,2.05446,2.05446,2.05438,2.05438,27000000.0
2006-07-13 14:19:00,2.05434,2.05434,2.05402,2.05402,35000000.0
2006-07-13 14:20:00,2.05392,2.05418,2.05392,2.05418,32000000.0
2006-07-13 14:21:00,2.05435,2.05474,2.05435,2.05462,39000000.0
2006-07-13 14:22:00,2.05457,2.05457,2.05437,2.05447,22000000.0
2006-07-13 14:23:00,2.05432,2.05446,2.05407,2.05407,40000000.0
2006-07-13 14:24:00,2.05459,2.0547,2.05452,2.05455,10000000.0
2006-07-13 14:25:00,2.05458,2.05469,2.05442,2.05469,35000000.0
2006-07-13 14:26:00,2.05501,2.05505,2.05486,2.05492,18000000.0
2006-07-13 14:27:00,2.05472,2.05497,2.05472,2.05497,28000000.0
2006-07-13 14:28:00,2.05514,2.05514,2.05423,2.05454,21000000.0
2006-07-13 14:29:00,2.05447,2.05459,2.05422,2.05422,16000000.0
2006-07-13 14:30:00,2.05449,2.05488,2.05449,2.05488,25000000.0
2006-07-13 14:32:00,2.05488,2.05492,2.05465,2.05492,32000000.0
2006-07-13 14:33:00,2.0547,2.05533,2.0547,2.05509,20000000.0
2006-07-13 14:34:00,2.05472,2.05476,2.0546,2.0546,25000000.0
2006-07-13 14:35:00,2.05462,2.05464,2.05457,2.05462,23000000.0
2006-07-13 14:36:00,2.05465,2.05465,2.054,2.054,11000000.0
2006-07-13 14:37:00,2.05384,2.05386,2.05362,2.05362,41000000.0
2006-07-13 14:38:00,2.05357,2.05383,2.05357,2.05359,54000000.0
2006-07-13 14:39:00,2.05354,2.05373,2.05349,2.05349,36000000.0
2006-07-13 14:40:00,2.0537,2.0537,2.0535,2.0536,36000000.0
2006-07-13 14:41:00,2.05385,2.05473,2.05385,2.05473,41000000.0
2006-07-13 14:42:00,2.05516,2.0552,2.05419,2.05419,19000000.0
2006-07-13 14:43:00,2.05379,2.05379,2.05345,2.05349,20000000.0
2006-07-13 14:44:00,2.05314,2.05319,2.053,2.05308,25000000.0
2006-07-13 14:45:00,2.05327,2.05335,2.05326,2.05335,33000000.0
2006-07-13 14:46:00,2.05331,2.05385,2.05331,2.05385,11000000.0
2006-07-13 14:47:00,2.05401,2.05409,2.05346,2.05346,7000000.0
2006-07-13 14:48:00,2.05327,2.05334,2.05326,2.05332,21000000.0
2006-07-13 14:49:00,2.05312,2.05355,2.05301,2.05355,32000000.0
2006-07-13 14:50:00,2.05389,2.05447,2.05389,2.05444,33000000.0
2006-07-13 14:51:00,2.05439,2.0544,2.0543,2.05431,37000000.0
2006-07-13 14:52:00,2.05419,2.05426,2.05419,2.05426,17000000.0
2006-07-13 14:53:00,2.05433,2.05447,2.05411,2.05429,22000000.0
2006-07-13 14:54:00,2.0541,2.05413,2.05391,2.05391,17000000.0
2006-07-13 14:55:00,2.05346,2.05346,2.05313,2.05313,7000000.0
2006-07-13 14:56:00,2.05298,2.05361,2.05298,2.05361,21000000.0
2006-07-13 14:57:00,2.05342,2.0535,2.05342,2.05345,12000000.0
2006-07-13 14:58:00,2.05313,2.05332,2.0527,2.0527,31000000.0
2006-07-13 14:59:00,2.05308,2.05378,2.05308,2.05378,20000000.0
2006-07-13 15:00:00,2.05356,2.05362,2.05354,2.05362,32000000.0
2006-07-13 15:01:00,2.0535,2.0535,2.05321,2.0535,14000000.0
2006-07-13 15:02:00,2.05339,2.0535,2.05306,2.05309,26000000.0
2006-07-13 15:03:00,2.05365,2.05396,2.05362,2.05373,30000000.0
2006-07-13 15:04:00,2.05361,2.05371,2.05335,2.05335,29000000.0
2006-07-13 15:05:00,2.05325,2.05363,2.05325,2.05348,28000000.0
2006-07-13 15:06:00,2.05323,2.05323,2.05284,2.05287,16000000.0
2006-07-13 15:07:00,2.05288,2.05288,2.0527,2.05271,26000000.0
2006-07-13 15:08:00,2.05262,2.05282,2.05262,2.05282,25000000.0
2006-07-13 15:09:00,2.05288,2.0529,2.05264,2.05264,34000000.0
2006-07-13 15:10:00,2.05213,2.05261,2.05213,2.05261,36000000.0
2006-07-13 15:11:00,2.05268,2.05302,2.05258,2.05302,27000000.0
2006-07-13 15:12:00,2.05305,2.05323,2.05305,2.05323,26000000.0
2006-07-13 15:13:00,2.05369,2.05369,2.05337,2.05337,41000000.0
2006-07-13 15:14:00,2.05324,2.05339,2.05298,2.05339,30000000.0
2006-07-13 15:15:00,2.05349,2.05359,2.05343,2.05359,21000000.0
2006-07-13 15:16:00,2.05354,2.05372,2.05353,2.05372,9000000.0
2006-07-13 15:17:00,2.05362,2.05362,2.0532,2.0532,26000000.0
2006-07-13 15:18:00,2.05301,2.05324,2.05292,2.05324,10000000.0
2006-07-13 15:19:00,2.0532,2.05326,2.05292,2.05321,16000000.0
2006-07-13 15:20:00,2.0529,2.05346,2.0529,2.05346,20000000.0
2006-07-13 15:21:00,2.05334,2.0536,2.05334,2.05334,12000000.0
2006-07-13 15:22:00,2.0532,2.05339,2.0532,2.05336,22000000.0
2006-07-13 15:23:00,2.05327,2.05327,2.05232,2.05241,36000000.0
2006-07-13 15:24:00,2.05261,2.05336,2.05261,2.05336,8000000.0
2006-07-13 15:25:00,2.05341,2.05348,2.05337,2.05337,14000000.0
2006-07-13 15:26:00,2.0533,2.0533,2.05301,2.05301,40000000.0
2006-07-13 15:27:00,2.05319,2.05328,2.05316,2.05327,32000000.0
2006-07-13 15:28:00,2.0537,2.05415,2.05369,2.05411,55000000.0
2006-07-13 15:29:00,2.05424,2.05424,2.0522,2.05392,47000000.0
2006-07-13 15:30:00,2.05221,2.05423,2.05221,2.05393,71000000.0
2006-07-13 15:31:00,2.05375,2.05375,2.05353,2.05353,58000000.0
2006-07-13 15:32:00,2.05386,2.05389,2.0538,2.0538,25000000.0
2006-07-13 15:33:00,2.05408,2.05417,2.05382,2.05382,32000000.0
2006-07-13 15:34:00,2.05343,2.05358,2.0534,2.05357,22000000.0
2006-07-13 15:35:00,2.05379,2.05406,2.05379,2.05383,30000000.0
2006-07-13 15:36:00,2.05427,2.05443,2.05427,2.0544,23000000.0
2006-07-13 15:37:00,2.05413,2.05482,2.05413,2.05465,24000000.0
2006-07-13 15:38:00,2.05525,2.05564,2.05523,2.05564,61000000.0
2006-07-13 15:39:00,2.05497,2.05511,2.05466,2.05511,40000000.0
2006-07-13 15:40:00,2.05523,2.05553,2.05523,2.05543,37000000.0
2006-07-13 15:41:00,2.05536,2.05536,2.05487,2.05487,43000000.0
2006-07-13 15:42:00,2.05495,2.05532,2.05473,2.05473,41000000.0
2006-07-13 15:43:00,2.0542,2.0544,2.05396,2.05433,30000000.0
2006-07-13 15:44:00,2.05409,2.05409,2.05373,2.05377,29000000.0
2006-07-13 15:45:00,2.05338,2.05338,2.05306,2.05306,36000000.0
2006-07-13 15:46:00,2.05321,2.05326,2.05318,2.05319,24000000.0
2006-07-13 15:47:00,2.05308,2.0532,2.05297,2.0532,31000000.0
2006-07-13 15:48:00,2.05302,2.05319,2.05302,2.05312,33000000.0
2006-07-13 15:49:00,2.05323,2.05346,2.05323,2.05346,25000000.0
2006-07-13 15:50:00,2.05369,2.0538,2.05369,2.05378,11000000.0
2006-07-13 15:51:00,2.05383,2.05406,2.05375,2.05402,37000000.0
2006-07-13 15:52:00,2.05403,2.05409,2.05364,2.05364,23000000.0
2006-07-13 15:53:00,2.05347,2.05351,2.05343,2.05345,15000000.0
2006-07-13 15:54:00,2.053,2.053,2.05229,2.05229,26000000.0
2006-07-13 15:55:00,2.05258,2.05259,2.0524,2.05244,33000000.0
2006-07-13 15:56:00,2.05174,2.05174,2.05144,2.05148,6000000.0
2006-07-13 15:57:00,2.0514,2.0514,2.05053,2.05053,34000000.0
2006-07-13 15:58:00,2.04997,2.05001,2.04989,2.04989,24000000.0
2006-07-13 15:59:00,2.05015,2.05027,2.04972,2.04972,23000000.0
2006-07-13 16:00:00,2.04972,2.0498,2.04947,2.04962,51000000.0
2006-07-13 16:01:00,2.04981,2.05069,2.04981,2.05069,31000000.0
2006-07-13 16:02:00,2.05134,2.05187,2.05134,2.05179,29000000.0
2006-07-13 16:03:00,2.05163,2.05208,2.05163,2.05207,51000000.0
2006-07-13 16:04:00,2.0519,2.05213,2.05179,2.05206,38000000.0
2006-07-13 16:05:00,2.0519,2.05278,2.0519,2.05278,37000000.0
2006-07-13 16:06:00,2.05342,2.05342,2.05317,2.05337,33000000.0
2006-07-13 16:07:00,2.05358,2.0537,2.05357,2.0537,37000000.0
2006-07-13 16:08:00,2.05365,2.05377,2.05351,2.05377,37000000.0
2006-07-13 16:09:00,2.05339,2.05353,2.05329,2.05329,44000000.0
2006-07-13 16:10:00,2.05335,2.0537,2.05307,2.05336,41000000.0
2006-07-13 16:11:00,2.05336,2.05381,2.05336,2.05369,27000000.0
2006-07-13 16:12:00,2.05343,2.05343,2.05328,2.05328,22000000.0
2006-07-13 16:13:00,2.05323,2.05329,2.05292,2.05295,38000000.0
2006-07-13 16:14:00,2.05268,2.05284,2.05261,2.05282,41000000.0
2006-07-13 16:15:00,2.05269,2.05269,2.05249,2.05251,42000000.0
2006-07-13 16:16:00,2.05241,2.05245,2.05221,2.0523,45000000.0
2006-07-13 16:17:00,2.05214,2.05215,2.05209,2.05215,22000000.0
2006-07-13 16:18:00,2.05172,2.05172,2.05124,2.05124,49000000.0
2006-07-13 16:19:00,2.05112,2.05114,2.05088,2.0509,27000000.0
2006-07-13 16:20:00,2.05079,2.05079,2.05045,2.05076,52000000.0
2006-07-13 16:21:00,2.05096,2.05121,2.05056,2.05056,37000000.0
2006-07-13 16:22:00,2.05033,2.05039,2.05019,2.05029,50000000.0
2006-07-13 16:23:00,2.0502,2.0502,2.04962,2.04967,48000000.0
2006-07-13 16:24:00,2.04942,2.0495,2.04889,2.0495,44000000.0
2006-07-13 16:25:00,2.0497,2.05019,2.0497,2.05005,28000000.0
2006-07-13 16:26:00,2.0499,2.04994,2.0495,2.04994,41000000.0
2006-07-13 16:27:00,2.05028,2.05028,2.04968,2.04968,46000000.0
2006-07-13 16:28:00,2.04951,2.05012,2.04951,2.05012,34000000.0
2006-07-13 16:29:00,2.05033,2.05094,2.05033,2.05046,24000000.0
2006-07-13 16:30:00,2.05026,2.05035,2.04996,2.04996,43000000.0
2006-07-13 16:31:00,2.04981,2.04982,2.04951,2.0496,36000000.0
2006-07-13 16:32:00,2.04946,2.04983,2.04945,2.04983,34000000.0
2006-07-13 16:33:00,2.04969,2.04969,2.0495,2.04952,41000000.0
2006-07-13 16:34:00,2.04981,2.04991,2.04963,2.04983,29000000.0
2006-07-13 16:35:00,2.0501,2.05014,2.04997,2.05008,53000000.0
2006-07-13 16:36:00,2.04989,2.05019,2.04978,2.04978,43000000.0
2006-07-13 16:37:00,2.04983,2.04994,2.04963,2.04994,56000000.0
2006-07-13 16:38:00,2.04999,2.0501,2.04993,2.0501,34000000.0
2006-07-13 16:39:00,2.05023,2.05075,2.05023,2.05033,43000000.0
2006-07-13 16:40:00,2.05031,2.05031,2.05004,2.05031,63000000.0
2006-07-13 16:41:00,2.05024,2.0503,2.05,2.05011,44000000.0
2006-07-13 16:42:00,2.05019,2.05068,2.05019,2.05068,57000000.0
2006-07-13 16:43:00,2.0507,2.05132,2.0507,2.05127,20000000.0
2006-07-13 16:44:00,2.0516,2.05233,2.05143,2.05232,34000000.0
2006-07-13 16:45:00,2.05229,2.0524,2.05219,2.05232,41000000.0
2006-07-13 16:46:00,2.05176,2.05176,2.05076,2.05087,59000000.0
2006-07-13 16:47:00,2.0509,2.05111,2.05079,2.05096,55000000.0
2006-07-13 16:48:00,2.0511,2.0514,2.05107,2.05113,46000000.0
2006-07-13 16:49:00,2.05132,2.05162,2.05127,2.05162,35000000.0
2006-07-13 16:50:00,2.05143,2.05162,2.0513,2.0514,45000000.0
2006-07-13 16:51:00,2.05107,2.05107,2.0509,2.05095,30000000.0
2006-07-13 16:52:00,2.0512,2.0512,2.05104,2.05104,30000000.0
2006-07-13 16:53:00,2.05093,2.05093,2.05064,2.05072,19000000.0
2006-07-13 16:54:00,2.05079,2.05098,2.05077,2.05087,18000000.0
2006-07-13 16:55:00,2.05057,2.05074,2.05031,2.05074,40000000.0
2006-07-13 16:56:00,2.05084,2.05089,2.05057,2.05075,37000000.0
2006-07-13 16:57:00,2.05081,2.05102,2.05064,2.05102,17000000.0
2006-07-13 16:58:00,2.05071,2.05088,2.05071,2.05088,45000000.0
2006-07-13 16:59:00,2.05061,2.05069,2.0506,2.05063,39000000.0
2006-07-13 17:00:00,2.0504,2.05045,2.0502,2.05022,47000000.0
2006-07-13 17:01:00,2.05037,2.05045,2.05017,2.05045,26000000.0
2006-07-13 17:02:00,2.05047,2.05051,2.05029,2.05039,33000000.0
2006-07-13 17:03:00,2.05062,2.05072,2.05044,2.05053,33000000.0
2006-07-13 17:04:00,2.05014,2.05049,2.05014,2.05049,37000000.0
2006-07-13 17:05:00,2.0504,2.0504,2.04969,2.04994,35000000.0
2006-07-13 17:06:00,2.05009,2.05042,2.05009,2.05016,46000000.0
2006-07-13 17:07:00,2.05,2.05033,2.05,2.05017,33000000.0
2006-07-13 17:08:00,2.05018,2.05018,2.05,2.05006,45000000.0
2006-07-13 17:09:00,2.04995,2.05003,2.04923,2.04923,47000000.0
2006-07-13 17:10:00,2.04912,2.04929,2.0489,2.04911,11000000.0
2006-07-13 17:11:00,2.04971,2.04973,2.04923,2.04928,44000000.0
2006-07-13 17:12:00,2.04943,2.04964,2.04928,2.04964,23000000.0
2006-07-13 17:13:00,2.04996,2.04999,2.04946,2.04946,35000000.0
2006-07-13 17:14:00,2.0498,2.0499,2.0498,2.0499,27000000.0
2006-07-13 17:15:00,2.04974,2.04993,2.04967,2.04989,26000000.0
2006-07-13 17:16:00,2.04972,2.04977,2.04964,2.04975,27000000.0
2006-07-13 17:17:00,2.05,2.05,2.04972,2.04972,38000000.0
2006-07-13 17:18:00,2.04949,2.04949,2.0491,2.04913,29000000.0
2006-07-13 17:19:00,2.04889,2.04889,2.0485,2.04854,19000000.0
2006-07-13 17:20:00,2.04788,2.048,2.04788,2.04791,29000000.0
2006-07-13 17:21:00,2.04762,2.04788,2.047,2.047,26000000.0
2006-07-13 17:22:00,2.04695,2.04721,2.04694,2.04718,30000000.0
2006-07-13 17:23:00,2.0471,2.04756,2.04687,2.04687,32000000.0
2006-07-13 17:24:00,2.04656,2.04686,2.04645,2.0465,23000000.0
2006-07-13 17:25:00,2.0462,2.04723,2.04606,2.04723,20000000.0
2006-07-13 17:26:00,2.04743,2.04743,2.04723,2.04729,18000000.0
2006-07-13 17:27:00,2.04736,2.04765,2.04733,2.04764,44000000.0
2006-07-13 17:28:00,2.04782,2.04813,2.04782,2.04788,39000000.0
2006-07-13 17:29:00,2.04794,2.04806,2.04793,2.04806,36000000.0
2006-07-13 17:30:00,2.04792,2.04794,2.04708,2.0475,61000000.0
2006-07-13 17:31:00,2.04716,2.04723,2.04706,2.04721,62000000.0
2006-07-13 17:32:00,2.0472,2.04728,2.04717,2.04717,54000000.0
2006-07-13 17:33:00,2.04751,2.04764,2.04737,2.04764,64000000.0
2006-07-13 17:34:00,2.04771,2.04811,2.04766,2.048,60000000.0
2006-07-13 17:35:00,2.04799,2.04804,2.04779,2.04787,43000000.0
2006-07-13 17:36:00,2.04751,2.04809,2.04751,2.04809,58000000.0
2006-07-13 17:37:00,2.04807,2.04808,2.04767,2.04767,47000000.0
2006-07-13 17:38:00,2.04757,2.04798,2.04757,2.04798,44000000.0
2006-07-13 17:39:00,2.048,2.04809,2.04796,2.04796,41000000.0
2006-07-13 17:40:00,2.04797,2.04806,2.04796,2.04806,59000000.0
2006-07-13 17:41:00,2.04796,2.04796,2.04771,2.04773,50000000.0
2006-07-13 17:42:00,2.0479,2.04829,2.0479,2.04802,37000000.0
2006-07-13 17:43:00,2.04787,2.04791,2.04774,2.04787,33000000.0
2006-07-13 17:44:00,2.04778,2.04778,2.04716,2.04716,46000000.0
2006-07-13 17:45:00,2.0472,2.0472,2.04658,2.04658,49000000.0
2006-07-13 17:46:00,2.04629,2.04644,2.04627,2.04642,56000000.0
2006-07-13 17:47:00,2.04653,2.04658,2.04644,2.04656,65000000.0
2006-07-13 17:48:00,2.04679,2.04733,2.04679,2.04733,61000000.0
2006-07-13 17:49:00,2.04737,2.04751,2.04724,2.04724,72000000.0
2006-07-13 17:50:00,2.04702,2.04702,2.0466,2.04692,53000000.0
2006-07-13 17:51:00,2.04715,2.04717,2.04691,2.04694,54000000.0
2006-07-13 17:52:00,2.04702,2.04703,2.04673,2.04673,51000000.0
2006-07-13 17:53:00,2.04647,2.04652,2.04636,2.0465,42000000.0
2006-07-13 17:54:00,2.04664,2.04686,2.04664,2.04686,32000000.0
2006-07-13 17:55:00,2.04672,2.04704,2.04667,2.04704,32000000.0
2006-07-13 17:56:00,2.04715,2.04715,2.04705,2.04715,47000000.0
2006-07-13 17:57:00,2.04714,2.04714,2.04641,2.04641,34000000.0
2006-07-13 17:58:00,2.04589,2.04589,2.04576,2.04578,44000000.0
2006-07-13 17:59:00,2.04586,2.04596,2.04584,2.04596,39000000.0
2006-07-13 18:00:00,2.04623,2.04669,2.04623,2.04669,32000000.0
2006-07-13 18:01:00,2.04679,2.04686,2.04664,2.04664,52000000.0
2006-07-13 18:02:00,2.04668,2.04698,2.04668,2.04698,30000000.0
2006-07-13 18:03:00,2.04696,2.04719,2.04695,2.04704,38000000.0
2006-07-13 18:04:00,2.04719,2.04733,2.04712,2.04733,38000000.0
2006-07-13 18:05:00,2.04728,2.04737,2.04722,2.04737,36000000.0
2006-07-13 18:06:00,2.04747,2.04763,2.04747,2.04763,32000000.0
2006-07-13 18:07:00,2.04779,2.04789,2.04769,2.04769,38000000.0
2006-07-13 18:08:00,2.04751,2.04758,2.04742,2.04758,56000000.0
2006-07-13 18:09:00,2.04775,2.04781,2.04765,2.0477,34000000.0
2006-07-13 18:10:00,2.04764,2.04791,2.04763,2.04791,26000000.0
2006-07-13 18:11:00,2.04862,2.04878,2.0485,2.04878,34000000.0
2006-07-13 18:12:00,2.0486,2.04886,2.0486,2.04865,24000000.0
2006-07-13 18:13:00,2.04854,2.04863,2.04852,2.04857,30000000.0
2006-07-13 18:14:00,2.04849,2.04849,2.04808,2.04812,22000000.0
2006-07-13 18:15:00,2.04776,2.04803,2.04776,2.04803,21000000.0
2006-07-13 18:16:00,2.04821,2.04847,2.04807,2.04825,66000000.0
2006-07-13 18:17:00,2.04806,2.04814,2.04785,2.04785,60000000.0
2006-07-13 18:18:00,2.04801,2.04822,2.04759,2.04759,33000000.0
2006-07-13 18:19:00,2.04757,2.04796,2.04748,2.04796,46000000.0
2006-07-13 18:20:00,2.04798,2.04806,2.04792,2.04799,61000000.0
2006-07-13 18:21:00,2.04783,2.04786,2.04726,2.04726,37000000.0
2006-07-13 18:22:00,2.0472,2.0472,2.04698,2.04703,49000000.0
2006-07-13 18:23:00,2.04691,2.04693,2.04665,2.04669,34000000.0
2006-07-13 18:24:00,2.04723,2.0475,2.04723,2.04731,47000000.0
2006-07-13 18:26:00,2.04774,2.04906,2.04774,2.04906,43000000.0
2006-07-13 18:27:00,2.04917,2.04921,2.04898,2.04898,35000000.0
2006-07-13 18:28:00,2.04873,2.04873,2.04851,2.04858,18000000.0
2006-07-13 18:29:00,2.04852,2.04856,2.04839,2.04854,24000000.0
2006-07-13 18:30:00,2.04843,2.0486,2.04821,2.04821,32000000.0
2006-07-13 18:31:00,2.04827,2.04851,2.04827,2.04846,46000000.0
2006-07-13 18:32:00,2.04859,2.04895,2.04859,2.04895,55000000.0
2006-07-13 18:33:00,2.04894,2.04894,2.04872,2.04882,29000000.0
2006-07-13 18:34:00,2.04893,2.04927,2.04893,2.04906,32000000.0
2006-07-13 18:35:00,2.0485,2.04866,2.04792,2.04792,47000000.0
2006-07-13 18:36:00,2.04812,2.04844,2.04812,2.04844,65000000.0
2006-07-13 18:37:00,2.04836,2.04876,2.04836,2.04876,63000000.0
2006-07-13 18:39:00,2.04873,2.0488,2.04851,2.04851,37000000.0
2006-07-13 18:40:00,2.04855,2.04857,2.04833,2.0485,52000000.0
2006-07-13 18:41:00,2.0486,2.04873,2.04847,2.0487,68000000.0
2006-07-13 18:42:00,2.04876,2.04892,2.04871,2.04892,40000000.0
2006-07-13 18:43:00,2.04898,2.04907,2.04898,2.04903,39000000.0
2006-07-13 18:44:00,2.04881,2.04881,2.04852,2.04855,33000000.0
2006-07-13 18:45:00,2.04862,2.04882,2.04858,2.0486,57000000.0
2006-07-13 18:46:00,2.04859,2.04911,2.04859,2.04906,61000000.0
2006-07-13 18:47:00,2.04866,2.04866,2.04836,2.04838,41000000.0
2006-07-13 18:48:00,2.0485,2.04856,2.04848,2.04856,26000000.0
2006-07-13 18:49:00,2.04839,2.04839,2.04791,2.04791,31000000.0
2006-07-13 18:50:00,2.048,2.0481,2.0479,2.0481,37000000.0
2006-07-13 18:51:00,2.04816,2.04821,2.04814,2.04818,17000000.0
2006-07-13 18:52:00,2.04829,2.04834,2.04815,2.04828,33000000.0
2006-07-13 18:53:00,2.04849,2.04874,2.04835,2.04857,31000000.0
2006-07-13 18:55:00,2.04832,2.04846,2.04816,2.04827,22000000.0
2006-07-13 18:56:00,2.04802,2.04811,2.04792,2.04799,16000000.0
2006-07-13 18:57:00,2.04814,2.04829,2.04814,2.04819,15000000.0
2006-07-13 18:58:00,2.04817,2.04824,2.04817,2.04824,19000000.0
2006-07-13 18:59:00,2.04812,2.04812,2.04759,2.04759,26000000.0
2006-07-13 19:00:00,2.04763,2.04763,2.04742,2.04762,12000000.0
2006-07-13 19:01:00,2.04764,2.04764,2.04731,2.04731,18000000.0
2006-07-13 19:02:00,2.04742,2.04802,2.04742,2.04772,23000000.0
2006-07-13 19:03:00,2.04768,2.04768,2.04756,2.04756,21000000.0
2006-07-13 19:04:00,2.04749,2.04763,2.04747,2.04754,55000000.0
2006-07-13 19:05:00,2.04747,2.04747,2.04737,2.04746,42000000.0
2006-07-13 19:06:00,2.0474,2.04751,2.04726,2.04729,63000000.0
2006-07-13 19:07:00,2.04725,2.04752,2.04725,2.04752,39000000.0
2006-07-13 19:08:00,2.0475,2.04767,2.0475,2.04767,32000000.0
2006-07-13 19:09:00,2.04771,2.04771,2.04735,2.04746,56000000.0
2006-07-13 19:10:00,2.04713,2.04721,2.04695,2.0471,27000000.0
2006-07-13 19:11:00,2.04691,2.04692,2.04663,2.04668,36000000.0
2006-07-13 19:12:00,2.04661,2.04661,2.04646,2.04646,25000000.0
2006-07-13 19:13:00,2.04645,2.04694,2.04638,2.04694,23000000.0
2006-07-13 19:14:00,2.04733,2.04733,2.04709,2.04727,37000000.0
2006-07-13 19:15:00,2.04739,2.0474,2.04725,2.04739,17000000.0
2006-07-13 19:16:00,2.04739,2.04739,2.04733,2.04738,23000000.0
2006-07-13 19:17:00,2.04751,2.04756,2.04747,2.04747,17000000.0
2006-07-13 19:18:00,2.04739,2.04742,2.04732,2.04742,30000000.0
2006-07-13 19:19:00,2.04721,2.04736,2.04692,2.04699,36000000.0
2006-07-13 19:20:00,2.04701,2.04746,2.04701,2.04746,23000000.0
2006-07-13 19:21:00,2.04741,2.04741,2.04674,2.04678,21000000.0
2006-07-13 19:22:00,2.04678,2.04714,2.04678,2.04698,25000000.0
2006-07-13 19:23:00,2.04699,2.04704,2.04699,2.04704,12000000.0
2006-07-13 19:24:00,2.047,2.047,2.04671,2.04676,39000000.0
2006-07-13 19:25:00,2.04679,2.04697,2.04672,2.04696,49000000.0
2006-07-13 19:26:00,2.04709,2.04754,2.04709,2.04753,48000000.0
2006-07-13 19:27:00,2.04773,2.04809,2.04773,2.04809,51000000.0
2006-07-13 19:28:00,2.04774,2.04774,2.04752,2.04752,40000000.0
2006-07-13 19:29:00,2.04738,2.0475,2.04718,2.04738,28000000.0
2006-07-13 19:30:00,2.0477,2.04805,2.04733,2.04746,32000000.0
2006-07-13 19:31:00,2.04726,2.04777,2.04726,2.04777,28000000.0
2006-07-13 19:32:00,2.04775,2.04775,2.0474,2.04763,31000000.0
2006-07-13 19:33:00,2.04763,2.04782,2.04763,2.04766,14000000.0
2006-07-13 19:34:00,2.04784,2.04789,2.04762,2.04775,49000000.0
2006-07-13 19:35:00,2.04784,2.0479,2.04774,2.04788,28000000.0
2006-07-13 19:36:00,2.04786,2.04796,2.04786,2.04789,16000000.0
2006-07-13 19:38:00,2.04788,2.04794,2.04783,2.04786,8000000.0
2006-07-13 19:39:00,2.04795,2.04795,2.04772,2.04782,13000000.0
2006-07-13 19:40:00,2.04778,2.04803,2.04778,2.04783,16000000.0
2006-07-13 19:41:00,2.04794,2.04794,2.04756,2.04756,17000000.0
2006-07-13 19:42:00,2.04756,2.04776,2.04749,2.04753,19000000.0
2006-07-13 19:44:00,2.04756,2.04787,2.04756,2.04782,21000000.0
2006-07-13 19:45:00,2.04782,2.04782,2.04738,2.04739,33000000.0
2006-07-13 19:46:00,2.04715,2.04736,2.04707,2.04736,18000000.0
2006-07-13 19:47:00,2.04746,2.04746,2.0473,2.04731,22000000.0
2006-07-13 19:48:00,2.04752,2.04769,2.04751,2.0476,18000000.0
2006-07-13 19:49:00,2.04747,2.04747,2.04732,2.04732,27000000.0
2006-07-13 19:50:00,2.04729,2.04729,2.04721,2.04721,23000000.0
2006-07-13 19:51:00,2.04727,2.04753,2.04562,2.04751,7000000.0
2006-07-13 19:52:00,2.04738,2.04738,2.04728,2.0473,15000000.0
2006-07-13 19:53:00,2.04729,2.04756,2.04725,2.04756,21000000.0
2006-07-13 19:54:00,2.04765,2.04777,2.04763,2.04777,9000000.0
2006-07-13 19:55:00,2.04777,2.04786,2.04737,2.0476,30000000.0
2006-07-13 19:56:00,2.04778,2.04778,2.04757,2.04757,20000000.0
2006-07-13 19:57:00,2.04716,2.04741,2.04716,2.04739,12000000.0
2006-07-13 19:58:00,2.04739,2.04764,2.04739,2.04741,13000000.0
2006-07-13 19:59:00,2.04747,2.04762,2.0474,2.04756,31000000.0
2006-07-13 20:00:00,2.0479,2.04801,2.04777,2.04785,23000000.0
2006-07-13 20:01:00,2.0478,2.04782,2.04771,2.04772,13000000.0
2006-07-13 20:02:00,2.04775,2.0478,2.04762,2.04775,20000000.0
2006-07-13 20:03:00,2.04774,2.04774,2.04757,2.04757,18000000.0
2006-07-13 20:04:00,2.04741,2.04755,2.04734,2.04742,27000000.0
2006-07-13 20:05:00,2.04741,2.04769,2.04738,2.04769,23000000.0
2006-07-13 20:07:00,2.0477,2.04777,2.0475,2.0475,29000000.0
2006-07-13 20:09:00,2.04773,2.04803,2.0477,2.04803,17000000.0
2006-07-13 20:10:00,2.04809,2.04809,2.04781,2.04807,8000000.0
2006-07-13 20:11:00,2.04794,2.04794,2.04734,2.04766,10000000.0
2006-07-13 20:12:00,2.04735,2.04742,2.04708,2.04742,15000000.0
2006-07-13 20:13:00,2.04755,2.04762,2.04735,2.04755,17000000.0
2006-07-13 20:14:00,2.04734,2.04771,2.04727,2.04771,15000000.0
2006-07-13 20:15:00,2.04804,2.04804,2.04786,2.04786,10000000.0
2006-07-13 20:16:00,2.04809,2.04809,2.04779,2.0478,22000000.0
2006-07-13 20:17:00,2.04761,2.04764,2.04712,2.04745,7000000.0
2006-07-13 20:18:00,2.0476,2.04815,2.0476,2.04799,24000000.0
2006-07-13 20:19:00,2.04826,2.04863,2.04826,2.04857,9000000.0
2006-07-13 20:20:00,2.04856,2.0487,2.04849,2.0487,14000000.0
2006-07-13 20:21:00,2.04906,2.04917,2.04895,2.04895,7000000.0
2006-07-13 20:23:00,2.04938,2.0496,2.04938,2.0496,8000000.0
2006-07-13 20:24:00,2.04962,2.0497,2.04952,2.04954,15000000.0
2006-07-13 20:25:00,2.04942,2.0497,2.04938,2.04941,16000000.0
2006-07-13 20:26:00,2.04939,2.04959,2.04939,2.04955,22000000.0
2006-07-13 20:27:00,2.04952,2.04965,2.04944,2.04949,11000000.0
2006-07-13 20:28:00,2.04936,2.04957,2.04936,2.04957,7000000.0
2006-07-13 20:29:00,2.0497,2.04982,2.04956,2.04956,20000000.0
2006-07-13 20:30:00,2.04952,2.04952,2.04837,2.04837,27000000.0
2006-07-13 20:31:00,2.04856,2.04868,2.04856,2.04867,8000000.0
2006-07-13 20:32:00,2.0486,2.04866,2.04855,2.04856,20000000.0
2006-07-13 20:33:00,2.04842,2.04842,2.04808,2.04814,14000000.0
2006-07-13 20:34:00,2.04808,2.04809,2.04781,2.04806,28000000.0
2006-07-13 20:35:00,2.0482,2.04833,2.04814,2.04826,23000000.0
2006-07-13 20:36:00,2.0483,2.04838,2.04817,2.04838,11000000.0
2006-07-13 20:37:00,2.04859,2.0491,2.04859,2.0491,7000000.0
2006-07-13 20:38:00,2.04927,2.04974,2.04927,2.04965,10000000.0
2006-07-13 20:39:00,2.04934,2.04944,2.04923,2.04923,9000000.0
2006-07-13 20:40:00,2.04909,2.0491,2.04893,2.04893,8000000.0
2006-07-13 20:41:00,2.04909,2.04968,2.04909,2.04968,8000000.0
2006-07-13 20:42:00,2.04972,2.05008,2.04972,2.05006,15000000.0
2006-07-13 20:43:00,2.04987,2.04987,2.04927,2.04975,12000000.0
2006-07-13 20:44:00,2.04977,2.04977,2.0496,2.0496,7000000.0
2006-07-13 20:45:00,2.04948,2.04948,2.0493,2.04936,12000000.0
2006-07-13 20:46:00,2.04935,2.04948,2.04935,2.0494,9000000.0
2006-07-13 20:47:00,2.04973,2.04985,2.04973,2.0498,11000000.0
2006-07-13 20:48:00,2.04991,2.05009,2.04981,2.04998,11000000.0
2006-07-13 20:49:00,2.05017,2.05024,2.05008,2.05023,18000000.0
2006-07-13 20:50:00,2.05048,2.05089,2.05048,2.05089,7000000.0
2006-07-13 20:51:00,2.05071,2.05071,2.04999,2.04999,18000000.0
2006-07-13 20:52:00,2.05029,2.05086,2.05029,2.05086,15000000.0
2006-07-13 20:53:00,2.05077,2.05077,2.05058,2.05058,8000000.0
2006-07-13 20:54:00,2.04998,2.05006,2.04947,2.04947,10000000.0
2006-07-13 20:55:00,2.0492,2.0494,2.0492,2.04938,5000000.0
2006-07-13 20:56:00,2.04948,2.04964,2.04948,2.04964,8000000.0
2006-07-13 20:57:00,2.04969,2.0498,2.04969,2.04979,18000000.0
2006-07-13 20:58:00,2.04963,2.04963,2.04937,2.04937,14000000.0
2006-07-13 20:59:00,2.04937,2.04941,2.04922,2.04922,8000000.0
2006-07-13 21:00:00,2.04914,2.04914,2.04891,2.04892,7000000.0
2006-07-13 21:01:00,2.04898,2.04906,2.04895,2.04904,16000000.0
2006-07-13 21:02:00,2.04895,2.04919,2.04895,2.04916,8000000.0
2006-07-13 21:03:00,2.04912,2.04917,2.04903,2.04906,13000000.0
2006-07-13 21:04:00,2.04915,2.04917,2.04908,2.04912,8000000.0
2006-07-13 21:05:00,2.04912,2.04916,2.04908,2.0491,11000000.0
2006-07-13 21:06:00,2.04891,2.04894,2.04882,2.04884,8000000.0
2006-07-13 21:07:00,2.04878,2.04893,2.04878,2.04883,7000000.0
2006-07-13 21:09:00,2.04886,2.04892,2.04883,2.04883,9000000.0
2006-07-13 21:10:00,2.04876,2.04905,2.04876,2.04905,10000000.0
2006-07-13 21:11:00,2.04911,2.0492,2.04911,2.04918,8000000.0
2006-07-13 21:12:00,2.04943,2.05017,2.04768,2.04768,10000000.0
2006-07-13 21:13:00,2.04914,2.04923,2.04913,2.04923,8000000.0
2006-07-13 21:14:00,2.04914,2.04914,2.04897,2.04906,7000000.0
2006-07-13 21:15:00,2.04905,2.04907,2.04884,2.04884,11000000.0
2006-07-13 21:16:00,2.04876,2.04876,2.04865,2.04865,9000000.0
2006-07-13 21:17:00,2.04858,2.04859,2.04839,2.04847,7000000.0
2006-07-13 21:19:00,2.04834,2.04835,2.04816,2.04824,8000000.0
2006-07-13 21:20:00,2.04841,2.04852,2.0484,2.04848,12000000.0
2006-07-13 21:21:00,2.04846,2.0485,2.0483,2.04845,8000000.0
2006-07-13 21:22:00,2.04839,2.04839,2.04824,2.04824,7000000.0
2006-07-13 21:24:00,2.04818,2.04818,2.04794,2.04802,11000000.0
2006-07-13 21:25:00,2.04818,2.04828,2.04813,2.04828,6000000.0
2006-07-13 21:26:00,2.04828,2.04828,2.04792,2.04792,5000000.0
2006-07-13 21:27:00,2.04798,2.04804,2.04798,2.04801,6000000.0
2006-07-13 21:28:00,2.04808,2.04817,2.04794,2.04817,20000000.0
2006-07-13 21:29:00,2.04811,2.04834,2.04806,2.04834,8000000.0
2006-07-13 21:30:00,2.04838,2.04856,2.04838,2.04856,9000000.0
2006-07-13 21:31:00,2.04864,2.04864,2.04853,2.04856,4000000.0
2006-07-13 21:33:00,2.04856,2.04859,2.04838,2.04859,6000000.0
2006-07-13 21:35:00,2.0486,2.0486,2.04847,2.04858,11000000.0
2006-07-13 21:37:00,2.04869,2.04869,2.0485,2.0486,11000000.0
2006-07-13 21:38:00,2.04855,2.04855,2.04816,2.04829,26000000.0
2006-07-13 21:40:00,2.04838,2.04845,2.04824,2.04843,12000000.0
2006-07-13 21:41:00,2.04842,2.04847,2.0482,2.04836,7000000.0
2006-07-13 21:43:00,2.04843,2.04853,2.04839,2.04848,11000000.0
2006-07-13 21:44:00,2.04849,2.04849,2.04832,2.04842,18000000.0
2006-07-13 21:45:00,2.0483,2.04853,2.0483,2.04853,7000000.0
2006-07-13 21:46:00,2.04849,2.04849,2.04843,2.04843,3000000.0
2006-07-13 21:47:00,2.04831,2.04839,2.04831,2.04838,4000000.0
2006-07-13 21:48:00,2.04842,2.04856,2.04842,2.04856,7000000.0
2006-07-13 21:49:00,2.04852,2.04871,2.04852,2.04871,8000000.0
2006-07-13 21:50:00,2.04871,2.04871,2.04861,2.04863,10000000.0
2006-07-13 21:51:00,2.04845,2.04859,2.04841,2.04859,7000000.0
2006-07-13 21:52:00,2.04855,2.04855,2.04837,2.04849,7000000.0
2006-07-13 21:53:00,2.04835,2.04839,2.04813,2.04813,8000000.0
2006-07-13 21:54:00,2.04836,2.04836,2.0483,2.04831,9000000.0
2006-07-13 21:56:00,2.04824,2.04832,2.04824,2.04829,6000000.0
2006-07-13 21:58:00,2.04833,2.04842,2.04833,2.04836,6000000.0
2006-07-13 21:59:00,2.04825,2.04838,2.04817,2.04823,25000000.0
2006-07-13 22:00:00,2.04832,2.04833,2.04804,2.04804,12000000.0
2006-07-13 22:01:00,2.04814,2.04828,2.04808,2.04828,6000000.0
2006-07-13 22:02:00,2.04812,2.04812,2.048,2.048,11000000.0
2006-07-13 22:04:00,2.04818,2.04824,2.048,2.048,11000000.0
2006-07-13 22:06:00,2.04799,2.04811,2.04788,2.0481,8000000.0
2006-07-13 22:07:00,2.04803,2.04808,2.04802,2.04805,15000000.0
2006-07-13 22:08:00,2.04822,2.0484,2.04818,2.0484,6000000.0
2006-07-13 22:09:00,2.04823,2.04829,2.0482,2.0482,13000000.0
2006-07-13 22:10:00,2.04816,2.04816,2.048,2.04806,9000000.0
2006-07-13 22:11:00,2.0482,2.04824,2.04808,2.04824,8000000.0
2006-07-13 22:12:00,2.04813,2.04822,2.04813,2.04822,15000000.0
2006-07-13 22:13:00,2.04826,2.04833,2.04826,2.04833,10000000.0
2006-07-13 22:14:00,2.04843,2.0486,2.04843,2.04855,13000000.0
2006-07-13 22:15:00,2.04861,2.04885,2.04861,2.04885,7000000.0
2006-07-13 22:16:00,2.04878,2.04892,2.04868,2.04873,8000000.0
2006-07-13 22:17:00,2.04856,2.04856,2.04851,2.04851,16000000.0
2006-07-13 22:18:00,2.04852,2.04852,2.04837,2.04849,5000000.0
2006-07-13 22:19:00,2.04865,2.04873,2.04856,2.04872,6000000.0
2006-07-13 22:20:00,2.0486,2.04884,2.04831,2.04876,7000000.0
2006-07-13 22:21:00,2.04856,2.04856,2.04847,2.04849,11000000.0
2006-07-13 22:22:00,2.04853,2.04863,2.04849,2.04858,8000000.0
2006-07-13 22:23:00,2.04847,2.04848,2.04837,2.04844,15000000.0
2006-07-13 22:29:00,2.04833,2.0484,2.04832,2.04833,7000000.0
2006-07-13 22:30:00,2.04837,2.04841,2.0483,2.04841,5000000.0
2006-07-13 22:31:00,2.04838,2.04841,2.04826,2.04826,7000000.0
2006-07-13 22:32:00,2.04825,2.0484,2.04823,2.04836,7000000.0
2006-07-13 22:33:00,2.04837,2.04837,2.04811,2.04811,6000000.0
2006-07-13 22:34:00,2.04813,2.04822,2.04794,2.04822,47000000.0
2006-07-13 22:36:00,2.04828,2.04841,2.04828,2.04838,7000000.0
2006-07-13 22:38:00,2.04834,2.04849,2.04833,2.04841,10000000.0
2006-07-13 22:40:00,2.04818,2.04818,2.04808,2.04808,9000000.0
2006-07-13 22:41:00,2.04801,2.04817,2.04801,2.04815,16000000.0
2006-07-13 22:43:00,2.04822,2.04824,2.04819,2.0482,11000000.0
2006-07-13 22:44:00,2.04826,2.04827,2.04819,2.04827,8000000.0
2006-07-13 22:45:00,2.04834,2.04845,2.04833,2.04835,12000000.0
2006-07-13 22:46:00,2.04848,2.04851,2.0483,2.0483,9000000.0
2006-07-13 22:47:00,2.0484,2.0484,2.04827,2.04831,16000000.0
2006-07-13 22:48:00,2.04836,2.0485,2.04834,2.04844,11000000.0
2006-07-13 22:49:00,2.04853,2.04855,2.04847,2.04851,12000000.0
2006-07-13 22:50:00,2.0485,2.0485,2.04841,2.04841,16000000.0
2006-07-13 22:51:00,2.04864,2.04875,2.04858,2.04871,7000000.0
2006-07-13 22:53:00,2.04863,2.0487,2.0486,2.04866,8000000.0
2006-07-13 22:54:00,2.04887,2.04898,2.0488,2.04896,7000000.0
2006-07-13 22:55:00,2.04882,2.04882,2.04859,2.04859,8000000.0
2006-07-13 22:56:00,2.0485,2.04857,2.0485,2.04857,8000000.0
2006-07-13 22:57:00,2.04861,2.04868,2.04838,2.04854,10000000.0
2006-07-13 22:58:00,2.04865,2.04867,2.04854,2.04858,7000000.0
2006-07-13 23:24:00,2.04854,2.0486,2.04839,2.04839,9000000.0
2006-07-13 23:25:00,2.04814,2.04846,2.04814,2.04846,10000000.0
2006-07-13 23:27:00,2.0486,2.04873,2.04859,2.04873,5000000.0
2006-07-13 23:28:00,2.04877,2.04884,2.04876,2.04883,7000000.0
2006-07-13 23:30:00,2.04872,2.04892,2.04872,2.04883,7000000.0
2006-07-13 23:31:00,2.04887,2.05035,2.04887,2.05035,14000000.0
2006-07-13 23:32:00,2.05057,2.05067,2.05042,2.05042,9000000.0
2006-07-13 23:33:00,2.05051,2.05056,2.0505,2.05051,5000000.0
2006-07-13 23:34:00,2.0504,2.05041,2.05022,2.05022,6000000.0
2006-07-13 23:36:00,2.05038,2.05041,2.05011,2.05041,9000000.0
2006-07-13 23:38:00,2.05033,2.05049,2.0503,2.05049,8000000.0
2006-07-13 23:39:00,2.05037,2.05047,2.05023,2.05035,11000000.0
2006-07-13 23:42:00,2.05039,2.05046,2.05036,2.05046,19000000.0
2006-07-13 23:43:00,2.05059,2.05066,2.05056,2.05063,7000000.0
2006-07-13 23:44:00,2.05053,2.05058,2.05037,2.05037,8000000.0
2006-07-13 23:49:00,2.05065,2.05077,2.05059,2.05065,8000000.0
2006-07-13 23:50:00,2.05054,2.05078,2.05054,2.05057,8000000.0
2006-07-13 23:51:00,2.05086,2.05129,2.05086,2.05117,7000000.0
2006-07-13 23:53:00,2.0509,2.05127,2.0509,2.05124,10000000.0
2006-07-13 23:54:00,2.05095,2.05139,2.05095,2.051,7000000.0
2006-07-13 23:56:00,2.0509,2.05114,2.05079,2.05087,12000000.0
2006-07-13 23:59:00,2.05116,2.05133,2.05116,2.05133,6000000.0
2006-07-14 00:00:00,2.0511,2.0511,2.05057,2.051,7000000.0
2006-07-14 00:03:00,2.05109,2.05113,2.05085,2.05113,5000000.0
2006-07-14 00:04:00,2.05092,2.05092,2.05069,2.05071,10000000.0
2006-07-14 00:05:00,2.05098,2.05135,2.05092,2.05111,9000000.0
2006-07-14 00:06:00,2.05106,2.05106,2.05085,2.051,8000000.0
2006-07-14 00:10:00,2.05109,2.05109,2.05096,2.05097,23000000.0
2006-07-14 00:11:00,2.05114,2.05131,2.05114,2.0513,11000000.0
2006-07-14 00:12:00,2.05129,2.05129,2.051,2.05105,9000000.0
2006-07-14 00:13:00,2.05122,2.05123,2.05116,2.05117,8000000.0
2006-07-14 00:16:00,2.05103,2.05109,2.05101,2.05109,9000000.0
2006-07-14 00:18:00,2.05094,2.05097,2.05074,2.05074,8000000.0
2006-07-14 00:19:00,2.05125,2.05125,2.05109,2.05117,11000000.0
2006-07-14 00:21:00,2.05074,2.05074,2.04963,2.05009,8000000.0
2006-07-14 00:22:00,2.05025,2.05055,2.05025,2.05055,6000000.0
2006-07-14 00:23:00,2.05056,2.05059,2.05044,2.05059,7000000.0
2006-07-14 00:24:00,2.05044,2.05058,2.0504,2.05043,8000000.0
2006-07-14 00:25:00,2.05035,2.05035,2.04995,2.04995,11000000.0
2006-07-14 00:28:00,2.04983,2.05003,2.04963,2.04963,8000000.0
2006-07-14 00:29:00,2.04979,2.04983,2.04969,2.04972,6000000.0
2006-07-14 00:31:00,2.04981,2.04986,2.04979,2.04986,7000000.0
2006-07-14 00:32:00,2.05003,2.05024,2.04998,2.05024,7000000.0
2006-07-14 00:34:00,2.05022,2.05022,2.05008,2.05009,7000000.0
2006-07-14 00:38:00,2.05019,2.05036,2.05016,2.05016,7000000.0
2006-07-14 00:42:00,2.05025,2.05056,2.05025,2.0503,8000000.0
2006-07-14 00:44:00,2.05017,2.05024,2.04963,2.05006,11000000.0
2006-07-14 00:45:00,2.05015,2.05039,2.05015,2.05039,7000000.0
2006-07-14 00:46:00,2.05115,2.05126,2.05112,2.05126,10000000.0
2006-07-14 00:47:00,2.0513,2.05172,2.0513,2.05172,7000000.0
2006-07-14 00:48:00,2.05145,2.05145,2.05104,2.05131,8000000.0
2006-07-14 00:49:00,2.05127,2.05136,2.05112,2.05136,7000000.0
2006-07-14 00:50:00,2.05135,2.05144,2.05124,2.05139,10000000.0
2006-07-14 00:51:00,2.05118,2.05142,2.05117,2.05142,5000000.0
2006-07-14 00:52:00,2.05166,2.05183,2.05156,2.05169,7000000.0
2006-07-14 00:53:00,2.05153,2.05195,2.05152,2.05195,11000000.0
2006-07-14 00:54:00,2.05203,2.05214,2.05193,2.05213,10000000.0
2006-07-14 00:55:00,2.05208,2.05208,2.0518,2.05187,7000000.0
2006-07-14 00:56:00,2.05179,2.0518,2.05163,2.05174,6000000.0
2006-07-14 00:57:00,2.05157,2.05157,2.05128,2.05147,8000000.0
2006-07-14 00:58:00,2.05162,2.05196,2.05162,2.05196,10000000.0
2006-07-14 00:59:00,2.052,2.052,2.05188,2.05193,7000000.0
2006-07-14 01:00:00,2.05183,2.05193,2.05122,2.05122,19000000.0
2006-07-14 01:01:00,2.05117,2.05118,2.05091,2.05109,12000000.0
2006-07-14 01:02:00,2.05125,2.05147,2.05116,2.05125,8000000.0
2006-07-14 01:03:00,2.05127,2.05127,2.05098,2.05105,7000000.0
2006-07-14 01:04:00,2.05117,2.05148,2.05117,2.05138,8000000.0
2006-07-14 01:05:00,2.05154,2.05188,2.05154,2.05188,7000000.0
2006-07-14 01:07:00,2.0518,2.05193,2.05174,2.05184,11000000.0
2006-07-14 01:08:00,2.05183,2.0519,2.05166,2.05181,10000000.0
2006-07-14 01:10:00,2.05177,2.05186,2.05158,2.05186,10000000.0
2006-07-14 01:14:00,2.05186,2.05186,2.05167,2.05173,10000000.0
2006-07-14 01:15:00,2.05178,2.05198,2.05173,2.05186,10000000.0
2006-07-14 01:16:00,2.05185,2.05185,2.0517,2.05176,8000000.0
2006-07-14 01:17:00,2.05161,2.05161,2.05128,2.05129,11000000.0
2006-07-14 01:19:00,2.05165,2.05174,2.05162,2.05162,11000000.0
2006-07-14 01:20:00,2.0517,2.05179,2.05164,2.05164,13000000.0
2006-07-14 01:21:00,2.05174,2.05185,2.05164,2.05164,7000000.0
2006-07-14 01:22:00,2.05146,2.05164,2.05146,2.05164,7000000.0
2006-07-14 01:25:00,2.05163,2.05164,2.0515,2.05164,8000000.0
2006-07-14 01:26:00,2.05154,2.05156,2.05147,2.0515,14000000.0
2006-07-14 01:28:00,2.0514,2.05151,2.05132,2.05135,9000000.0
2006-07-14 01:29:00,2.05106,2.0513,2.05106,2.05128,10000000.0
2006-07-14 01:30:00,2.05131,2.05131,2.05121,2.05122,10000000.0
2006-07-14 01:31:00,2.05121,2.05121,2.05094,2.05103,7000000.0
2006-07-14 01:32:00,2.05133,2.05134,2.05116,2.05119,18000000.0
2006-07-14 01:33:00,2.05117,2.05189,2.05117,2.05189,6000000.0
2006-07-14 01:34:00,2.05219,2.05219,2.05154,2.05154,16000000.0
2006-07-14 01:35:00,2.05139,2.05149,2.05132,2.05149,8000000.0
2006-07-14 01:36:00,2.05177,2.05213,2.05177,2.05213,9000000.0
2006-07-14 01:38:00,2.0521,2.0521,2.05205,2.05206,12000000.0
2006-07-14 01:39:00,2.05212,2.05212,2.05205,2.05205,12000000.0
2006-07-14 01:40:00,2.05194,2.05194,2.05178,2.05178,7000000.0
2006-07-14 01:41:00,2.05177,2.05177,2.05147,2.05151,11000000.0
2006-07-14 01:42:00,2.05148,2.05155,2.05148,2.05154,7000000.0
2006-07-14 01:43:00,2.05152,2.05152,2.05104,2.0514,8000000.0
2006-07-14 01:48:00,2.05156,2.05156,2.05144,2.05153,7000000.0
2006-07-14 01:51:00,2.0514,2.05157,2.05138,2.05146,16000000.0
2006-07-14 01:53:00,2.05141,2.05141,2.05133,2.05133,7000000.0
2006-07-14 01:54:00,2.05132,2.05141,2.05132,2.05141,9000000.0
2006-07-14 01:55:00,2.05126,2.05136,2.051,2.051,11000000.0
2006-07-14 01:56:00,2.05112,2.0512,2.05112,2.05117,17000000.0
2006-07-14 01:57:00,2.05112,2.05136,2.05112,2.05136,13000000.0
2006-07-14 01:58:00,2.05124,2.05126,2.05117,2.05117,10000000.0
2006-07-14 01:59:00,2.05109,2.05115,2.051,2.05115,7000000.0
2006-07-14 02:00:00,2.05122,2.05123,2.05105,2.0511,10000000.0
2006-07-14 02:01:00,2.05122,2.05138,2.05117,2.05132,8000000.0
2006-07-14 02:02:00,2.05131,2.05131,2.05106,2.0512,7000000.0
2006-07-14 02:03:00,2.05102,2.05106,2.04915,2.05094,10000000.0
2006-07-14 02:04:00,2.05088,2.05088,2.05069,2.05074,7000000.0
2006-07-14 02:05:00,2.0506,2.05087,2.0506,2.05087,10000000.0
2006-07-14 02:06:00,2.05084,2.05094,2.05056,2.05056,10000000.0
2006-07-14 02:08:00,2.05066,2.05076,2.05056,2.05056,8000000.0
2006-07-14 02:09:00,2.05074,2.05096,2.05067,2.05067,7000000.0
2006-07-14 02:11:00,2.051,2.051,2.05078,2.0508,8000000.0
2006-07-14 02:12:00,2.05045,2.05091,2.05045,2.05091,8000000.0
2006-07-14 02:13:00,2.05101,2.0512,2.051,2.0512,7000000.0
2006-07-14 02:14:00,2.05086,2.05157,2.05086,2.05157,9000000.0
2006-07-14 02:15:00,2.05114,2.05121,2.05091,2.05095,8000000.0
2006-07-14 02:16:00,2.05088,2.05089,2.05081,2.05082,8000000.0
2006-07-14 02:18:00,2.05031,2.05057,2.05031,2.05057,7000000.0
2006-07-14 02:19:00,2.05073,2.05081,2.05048,2.05081,11000000.0
2006-07-14 02:20:00,2.05101,2.05107,2.05096,2.05105,6000000.0
2006-07-14 02:21:00,2.05091,2.05091,2.05055,2.05055,7000000.0
2006-07-14 02:22:00,2.05051,2.05051,2.05038,2.05041,8000000.0
2006-07-14 02:23:00,2.0504,2.05051,2.0504,2.05051,10000000.0
2006-07-14 02:26:00,2.05047,2.0505,2.05029,2.05029,8000000.0
2006-07-14 02:28:00,2.05066,2.05094,2.05066,2.05094,10000000.0
2006-07-14 02:29:00,2.05086,2.05088,2.05069,2.05087,7000000.0
2006-07-14 02:30:00,2.05055,2.05079,2.05055,2.05079,5000000.0
2006-07-14 02:31:00,2.05088,2.0509,2.05081,2.05085,8000000.0
2006-07-14 02:32:00,2.05083,2.05089,2.05076,2.05076,8000000.0
2006-07-14 02:33:00,2.05062,2.05104,2.05062,2.05104,8000000.0
2006-07-14 02:35:00,2.05101,2.05101,2.05083,2.05083,11000000.0
2006-07-14 02:36:00,2.05054,2.05096,2.05054,2.05091,7000000.0
2006-07-14 02:37:00,2.05106,2.05106,2.0507,2.05076,7000000.0
2006-07-14 02:38:00,2.05089,2.05107,2.05089,2.05106,7000000.0
2006-07-14 02:39:00,2.05106,2.05122,2.05106,2.0511,8000000.0
2006-07-14 02:41:00,2.05111,2.05111,2.05098,2.05098,8000000.0
2006-07-14 02:42:00,2.05098,2.05098,2.05088,2.05092,8000000.0
2006-07-14 02:43:00,2.05094,2.05094,2.05083,2.05088,9000000.0
2006-07-14 02:44:00,2.05059,2.05059,2.05036,2.05048,7000000.0
2006-07-14 02:45:00,2.0506,2.05086,2.05051,2.05086,8000000.0
2006-07-14 02:46:00,2.05082,2.05084,2.05051,2.05056,8000000.0
2006-07-14 02:47:00,2.05055,2.05079,2.05055,2.05074,9000000.0
2006-07-14 02:48:00,2.05076,2.05081,2.05068,2.05068,8000000.0
2006-07-14 02:49:00,2.05024,2.0505,2.05023,2.0505,11000000.0
2006-07-14 02:50:00,2.05052,2.05064,2.05036,2.05064,7000000.0
2006-07-14 02:51:00,2.0506,2.0506,2.05014,2.05014,8000000.0
2006-07-14 02:52:00,2.05034,2.05034,2.04979,2.04981,6000000.0
2006-07-14 02:53:00,2.04971,2.04997,2.04971,2.04997,8000000.0
2006-07-14 02:54:00,2.05014,2.05041,2.05012,2.05041,8000000.0
2006-07-14 02:55:00,2.05039,2.0505,2.05026,2.05036,8000000.0
2006-07-14 02:56:00,2.05053,2.05053,2.05039,2.05039,7000000.0
2006-07-14 02:57:00,2.05024,2.05024,2.04975,2.04975,8000000.0
2006-07-14 02:58:00,2.04972,2.04979,2.04972,2.04973,6000000.0
2006-07-14 02:59:00,2.04978,2.04979,2.04962,2.04979,9000000.0
2006-07-14 03:00:00,2.04994,2.04994,2.04978,2.04994,6000000.0
2006-07-14 03:01:00,2.04953,2.04972,2.04937,2.04937,8000000.0
2006-07-14 03:02:00,2.04932,2.04932,2.04906,2.04921,11000000.0
2006-07-14 03:03:00,2.04892,2.04892,2.04879,2.04879,7000000.0
2006-07-14 03:04:00,2.04883,2.04905,2.04829,2.04829,7000000.0
2006-07-14 03:05:00,2.048,2.04816,2.048,2.04813,8000000.0
2006-07-14 03:06:00,2.04789,2.04789,2.04653,2.04653,8000000.0
2006-07-14 03:07:00,2.04668,2.04775,2.04668,2.04775,8000000.0
2006-07-14 03:08:00,2.04822,2.04822,2.0476,2.0476,5000000.0
2006-07-14 03:09:00,2.04763,2.04775,2.04757,2.04775,8000000.0
2006-07-14 03:10:00,2.04778,2.04779,2.04764,2.04764,7000000.0
2006-07-14 03:11:00,2.04779,2.04826,2.04779,2.04826,10000000.0
2006-07-14 03:12:00,2.04849,2.04849,2.04806,2.04808,7000000.0
2006-07-14 03:13:00,2.04817,2.04819,2.04788,2.04788,11000000.0
2006-07-14 03:14:00,2.04786,2.04803,2.04779,2.04779,11000000.0
2006-07-14 03:15:00,2.04819,2.04819,2.04785,2.04785,7000000.0
2006-07-14 03:16:00,2.04781,2.04815,2.04758,2.04815,7000000.0
2006-07-14 03:17:00,2.04814,2.04825,2.04765,2.04825,11000000.0
2006-07-14 03:18:00,2.04829,2.04885,2.04826,2.04878,10000000.0
2006-07-14 03:19:00,2.04876,2.04876,2.04853,2.04859,6000000.0
2006-07-14 03:20:00,2.04854,2.04854,2.04841,2.04841,7000000.0
2006-07-14 03:21:00,2.04835,2.04857,2.04804,2.0485,7000000.0
2006-07-14 03:22:00,2.04864,2.04864,2.04832,2.04832,7000000.0
2006-07-14 03:23:00,2.04829,2.04849,2.04804,2.04849,7000000.0
2006-07-14 03:24:00,2.0487,2.0487,2.04678,2.04837,8000000.0
2006-07-14 03:25:00,2.04832,2.04832,2.04813,2.04831,8000000.0
2006-07-14 03:26:00,2.04841,2.04851,2.04822,2.04822,11000000.0
2006-07-14 03:27:00,2.04846,2.04865,2.04837,2.04847,8000000.0
2006-07-14 03:28:00,2.04842,2.04856,2.04838,2.04856,10000000.0
2006-07-14 03:29:00,2.04862,2.04882,2.04855,2.04873,11000000.0
2006-07-14 03:30:00,2.04912,2.0494,2.04898,2.04919,7000000.0
2006-07-14 03:31:00,2.0487,2.0489,2.0487,2.0489,9000000.0
2006-07-14 03:32:00,2.04903,2.04919,2.04894,2.04919,6000000.0
2006-07-14 03:33:00,2.04932,2.0508,2.04932,2.0508,7000000.0
2006-07-14 03:34:00,2.05086,2.05093,2.05051,2.05077,8000000.0
2006-07-14 03:35:00,2.05109,2.05121,2.05099,2.05112,10000000.0
2006-07-14 03:36:00,2.05136,2.05173,2.05136,2.05164,5000000.0
2006-07-14 03:37:00,2.05075,2.05077,2.05005,2.05005,9000000.0
2006-07-14 03:38:00,2.04983,2.04983,2.04959,2.04975,7000000.0
2006-07-14 03:39:00,2.05041,2.05067,2.05041,2.05066,8000000.0
2006-07-14 03:40:00,2.05119,2.05128,2.05114,2.05122,10000000.0
2006-07-14 03:41:00,2.05145,2.05157,2.05143,2.05152,10000000.0
2006-07-14 03:42:00,2.05156,2.05189,2.05156,2.05175,10000000.0
2006-07-14 03:43:00,2.05175,2.05183,2.0515,2.0515,8000000.0
2006-07-14 03:44:00,2.05161,2.05161,2.05098,2.05098,7000000.0
2006-07-14 03:45:00,2.05132,2.05201,2.05129,2.05201,8000000.0
2006-07-14 03:46:00,2.05198,2.05198,2.0511,2.0511,7000000.0
2006-07-14 03:47:00,2.05111,2.05128,2.05093,2.05093,7000000.0
2006-07-14 03:48:00,2.05095,2.05095,2.05089,2.05089,2000000.0
2006-07-14 03:49:00,2.05033,2.05055,2.05033,2.05045,8000000.0
2006-07-14 03:50:00,2.05044,2.05053,2.05039,2.05047,8000000.0
2006-07-14 03:51:00,2.05029,2.05077,2.05029,2.05076,9000000.0
2006-07-14 03:52:00,2.05066,2.05069,2.05044,2.05058,8000000.0
2006-07-14 03:53:00,2.05087,2.05102,2.05048,2.05048,10000000.0
2006-07-14 03:54:00,2.05012,2.05048,2.05012,2.05033,7000000.0
2006-07-14 03:55:00,2.05099,2.05104,2.05081,2.05091,7000000.0
2006-07-14 03:56:00,2.05103,2.05143,2.05098,2.05143,7000000.0
2006-07-14 03:57:00,2.05138,2.05167,2.05138,2.0514,8000000.0
2006-07-14 03:58:00,2.05111,2.05121,2.0492,2.05089,7000000.0
2006-07-14 03:59:00,2.05104,2.05135,2.05104,2.05106,7000000.0
2006-07-14 04:00:00,2.05165,2.05171,2.05142,2.05159,8000000.0
2006-07-14 04:01:00,2.05185,2.05197,2.05185,2.05188,7000000.0
2006-07-14 04:02:00,2.05141,2.05164,2.05122,2.05122,8000000.0
2006-07-14 04:03:00,2.05097,2.05115,2.05088,2.0511,8000000.0
2006-07-14 04:04:00,2.05115,2.05152,2.05115,2.05134,8000000.0
2006-07-14 04:05:00,2.05161,2.05189,2.05155,2.05189,8000000.0
2006-07-14 04:06:00,2.05212,2.05245,2.05199,2.05199,9000000.0
2006-07-14 04:08:00,2.05209,2.05216,2.05209,2.05216,2000000.0
2006-07-14 04:09:00,2.0527,2.0527,2.05216,2.05216,7000000.0
2006-07-14 04:10:00,2.05191,2.05231,2.05191,2.05231,8000000.0
2006-07-14 04:13:00,2.05203,2.0522,2.05199,2.05199,8000000.0
2006-07-14 04:14:00,2.05209,2.05209,2.05189,2.05189,7000000.0
2006-07-14 04:15:00,2.05189,2.05196,2.05145,2.05145,7000000.0
2006-07-14 04:16:00,2.05141,2.05154,2.05141,2.05154,4000000.0
2006-07-14 04:17:00,2.05183,2.05193,2.05182,2.05193,7000000.0
2006-07-14 04:18:00,2.05182,2.05198,2.05182,2.05196,8000000.0
2006-07-14 04:19:00,2.05209,2.0521,2.05197,2.0521,8000000.0
2006-07-14 04:20:00,2.05193,2.05193,2.05156,2.05186,10000000.0
2006-07-14 04:21:00,2.05199,2.05222,2.05199,2.05205,8000000.0
2006-07-14 04:22:00,2.05222,2.05241,2.05157,2.05157,9000000.0
2006-07-14 04:23:00,2.05197,2.05201,2.05177,2.05179,7000000.0
2006-07-14 04:24:00,2.05175,2.05178,2.05153,2.05157,9000000.0
2006-07-14 04:25:00,2.05163,2.05164,2.05137,2.05164,7000000.0
2006-07-14 04:26:00,2.05136,2.05171,2.05136,2.05163,7000000.0
2006-07-14 04:27:00,2.05176,2.05204,2.05176,2.05204,8000000.0
2006-07-14 04:28:00,2.05199,2.05199,2.05173,2.05173,7000000.0
2006-07-14 04:29:00,2.05152,2.0517,2.05152,2.0517,8000000.0
2006-07-14 04:31:00,2.05175,2.05183,2.05164,2.05174,10000000.0
2006-07-14 04:32:00,2.05215,2.05228,2.05186,2.05228,9000000.0
2006-07-14 04:33:00,2.05215,2.05215,2.05193,2.05193,8000000.0
2006-07-14 04:34:00,2.05201,2.05208,2.05194,2.05201,7000000.0
2006-07-14 04:35:00,2.0521,2.05223,2.05177,2.05177,7000000.0
2006-07-14 04:36:00,2.05193,2.05199,2.05179,2.05179,6000000.0
2006-07-14 04:37:00,2.05162,2.05162,2.05131,2.05144,11000000.0
2006-07-14 04:38:00,2.05145,2.05145,2.05113,2.05113,9000000.0
2006-07-14 04:39:00,2.05113,2.05157,2.0511,2.05157,9000000.0
2006-07-14 04:40:00,2.05176,2.05195,2.05173,2.05191,9000000.0
2006-07-14 04:41:00,2.05175,2.05199,2.05175,2.05199,8000000.0
2006-07-14 04:42:00,2.05196,2.05226,2.05181,2.05226,7000000.0
2006-07-14 04:43:00,2.05236,2.05236,2.05195,2.05202,11000000.0
2006-07-14 04:44:00,2.05217,2.05229,2.05207,2.05229,9000000.0
2006-07-14 04:45:00,2.0522,2.05227,2.05206,2.05227,8000000.0
2006-07-14 04:46:00,2.0523,2.0523,2.0522,2.05221,6000000.0
2006-07-14 04:50:00,2.0522,2.05231,2.0522,2.05231,2000000.0
2006-07-14 04:51:00,2.05219,2.05224,2.05211,2.05212,7000000.0
2006-07-14 04:52:00,2.05216,2.0522,2.05205,2.05215,10000000.0
2006-07-14 04:53:00,2.05189,2.05225,2.0518,2.0518,9000000.0
2006-07-14 04:55:00,2.05204,2.05216,2.052,2.05216,8000000.0
2006-07-14 04:57:00,2.05209,2.05225,2.05209,2.05225,8000000.0
2006-07-14 04:58:00,2.05237,2.05292,2.05237,2.05292,8000000.0
2006-07-14 04:59:00,2.05311,2.05349,2.05295,2.05349,8000000.0
2006-07-14 05:00:00,2.05343,2.05343,2.05308,2.05308,7000000.0
2006-07-14 05:01:00,2.05349,2.05359,2.05341,2.05341,7000000.0
2006-07-14 05:02:00,2.05353,2.05364,2.0534,2.05364,7000000.0
2006-07-14 05:03:00,2.05371,2.05408,2.0537,2.05408,7000000.0
2006-07-14 05:04:00,2.05401,2.05435,2.05401,2.05435,7000000.0
2006-07-14 05:05:00,2.05438,2.05487,2.05438,2.05478,8000000.0
2006-07-14 05:06:00,2.05458,2.0552,2.05458,2.05511,8000000.0
2006-07-14 05:07:00,2.05504,2.05504,2.05469,2.055,8000000.0
2006-07-14 05:08:00,2.05505,2.05525,2.05492,2.05492,10000000.0
2006-07-14 05:09:00,2.05523,2.05626,2.05523,2.05626,7000000.0
2006-07-14 05:10:00,2.05609,2.05614,2.05584,2.05592,7000000.0
2006-07-14 05:11:00,2.05581,2.05581,2.05502,2.05525,8000000.0
2006-07-14 05:12:00,2.05531,2.05561,2.05531,2.05561,11000000.0
2006-07-14 05:13:00,2.05587,2.05587,2.05523,2.05525,8000000.0
2006-07-14 05:14:00,2.05515,2.05537,2.05508,2.05508,11000000.0
2006-07-14 05:15:00,2.05494,2.055,2.05488,2.05488,11000000.0
2006-07-14 05:16:00,2.05468,2.05484,2.05412,2.05412,9000000.0
2006-07-14 05:17:00,2.05354,2.05387,2.05352,2.05352,8000000.0
2006-07-14 05:18:00,2.05349,2.05398,2.05349,2.05398,8000000.0
2006-07-14 05:19:00,2.05403,2.05403,2.05382,2.05399,7000000.0
2006-07-14 05:20:00,2.05404,2.05404,2.0539,2.05399,10000000.0
2006-07-14 05:21:00,2.05392,2.05396,2.05386,2.05386,8000000.0
2006-07-14 05:23:00,2.05403,2.05452,2.05401,2.05451,10000000.0
2006-07-14 05:24:00,2.05455,2.05455,2.05402,2.05412,7000000.0
2006-07-14 05:25:00,2.05424,2.05426,2.05418,2.05421,7000000.0
2006-07-14 05:26:00,2.05435,2.05449,2.05426,2.05449,7000000.0
2006-07-14 05:27:00,2.05446,2.05474,2.05446,2.05449,8000000.0
2006-07-14 05:29:00,2.05455,2.05462,2.05445,2.0546,7000000.0
2006-07-14 05:30:00,2.05474,2.05474,2.0543,2.0543,7000000.0
2006-07-14 05:31:00,2.0544,2.05478,2.05436,2.05478,8000000.0
2006-07-14 05:32:00,2.05477,2.05479,2.05458,2.05472,8000000.0
2006-07-14 05:33:00,2.05481,2.05503,2.05477,2.05484,9000000.0
2006-07-14 05:34:00,2.0551,2.05512,2.05502,2.05512,5000000.0
2006-07-14 05:35:00,2.0549,2.05514,2.05474,2.05474,7000000.0
2006-07-14 05:36:00,2.05484,2.05493,2.05446,2.05446,11000000.0
2006-07-14 05:37:00,2.05438,2.05465,2.05435,2.05465,7000000.0
2006-07-14 05:38:00,2.05492,2.05492,2.05463,2.05463,6000000.0
2006-07-14 05:39:00,2.05483,2.05488,2.05479,2.05488,7000000.0
2006-07-14 05:40:00,2.0548,2.05492,2.05467,2.05491,8000000.0
2006-07-14 05:41:00,2.05493,2.05493,2.05458,2.05458,8000000.0
2006-07-14 05:42:00,2.05454,2.05454,2.05434,2.05441,7000000.0
2006-07-14 05:43:00,2.05447,2.05447,2.05415,2.05429,9000000.0
2006-07-14 05:44:00,2.05452,2.05454,2.05413,2.05453,8000000.0
2006-07-14 05:45:00,2.05465,2.05489,2.05462,2.05481,11000000.0
2006-07-14 05:46:00,2.05466,2.05474,2.05445,2.05445,5000000.0
2006-07-14 05:47:00,2.05455,2.05484,2.05448,2.05467,8000000.0
2006-07-14 05:48:00,2.05525,2.05545,2.05525,2.05545,7000000.0
2006-07-14 05:49:00,2.05525,2.05527,2.05493,2.05493,8000000.0
2006-07-14 05:50:00,2.05505,2.05543,2.05505,2.05518,9000000.0
2006-07-14 05:51:00,2.05501,2.05505,2.05474,2.05492,8000000.0
2006-07-14 05:52:00,2.05485,2.0552,2.05485,2.05504,8000000.0
2006-07-14 05:53:00,2.05495,2.05509,2.05493,2.05501,7000000.0
2006-07-14 05:54:00,2.0551,2.05517,2.05505,2.05517,10000000.0
2006-07-14 05:55:00,2.05532,2.05544,2.05527,2.05539,8000000.0
2006-07-14 05:56:00,2.05534,2.05534,2.05513,2.05524,5000000.0
2006-07-14 05:57:00,2.05512,2.05528,2.05499,2.05528,8000000.0
2006-07-14 05:58:00,2.05523,2.05526,2.05503,2.05524,9000000.0
2006-07-14 05:59:00,2.05516,2.05516,2.0549,2.05497,10000000.0
2006-07-14 06:00:00,2.05478,2.05523,2.05477,2.05523,8000000.0
2006-07-14 06:01:00,2.05574,2.05585,2.05574,2.05576,7000000.0
2006-07-14 06:02:00,2.05603,2.05613,2.05598,2.05598,7000000.0
2006-07-14 06:04:00,2.05618,2.05624,2.05602,2.05608,7000000.0
2006-07-14 06:05:00,2.05574,2.05574,2.05515,2.05558,7000000.0
2006-07-14 06:06:00,2.05536,2.05536,2.05527,2.05527,5000000.0
2006-07-14 06:07:00,2.05494,2.05494,2.05435,2.05456,7000000.0
2006-07-14 06:08:00,2.05455,2.05459,2.05436,2.05459,6000000.0
2006-07-14 06:09:00,2.05461,2.05461,2.05422,2.05433,8000000.0
2006-07-14 06:10:00,2.05401,2.05408,2.05393,2.05407,8000000.0
2006-07-14 06:11:00,2.05414,2.05416,2.05388,2.05394,8000000.0
2006-07-14 06:12:00,2.05392,2.05415,2.0539,2.05415,8000000.0
2006-07-14 06:13:00,2.0542,2.05431,2.05417,2.05424,8000000.0
2006-07-14 06:14:00,2.05422,2.05422,2.05396,2.05399,7000000.0
2006-07-14 06:15:00,2.05409,2.05428,2.05408,2.05418,8000000.0
2006-07-14 06:16:00,2.05423,2.05423,2.05414,2.05417,5000000.0
2006-07-14 06:17:00,2.05381,2.05388,2.05371,2.05371,7000000.0
2006-07-14 06:18:00,2.05359,2.05386,2.05342,2.05386,9000000.0
2006-07-14 06:19:00,2.05362,2.05362,2.0532,2.0532,7000000.0
2006-07-14 06:20:00,2.05333,2.05352,2.05331,2.05352,5000000.0
2006-07-14 06:21:00,2.05355,2.05355,2.05327,2.05344,8000000.0
2006-07-14 06:22:00,2.0535,2.0535,2.05328,2.05339,8000000.0
2006-07-14 06:23:00,2.05336,2.05336,2.05318,2.0532,8000000.0
2006-07-14 06:24:00,2.05321,2.05339,2.05321,2.05339,11000000.0
2006-07-14 06:25:00,2.05358,2.05391,2.05349,2.05352,11000000.0
2006-07-14 06:26:00,2.05391,2.05427,2.05384,2.05421,11000000.0
2006-07-14 06:27:00,2.05378,2.05388,2.05375,2.05375,7000000.0
2006-07-14 06:28:00,2.05349,2.05364,2.0534,2.05341,8000000.0
2006-07-14 06:29:00,2.05358,2.05371,2.05355,2.05363,8000000.0
2006-07-14 06:30:00,2.05352,2.05352,2.05307,2.05327,8000000.0
2006-07-14 06:31:00,2.05336,2.05355,2.05305,2.05355,7000000.0
2006-07-14 06:32:00,2.05353,2.05358,2.05347,2.05347,6000000.0
2006-07-14 06:33:00,2.05351,2.05351,2.05327,2.05327,7000000.0
2006-07-14 06:34:00,2.05321,2.05321,2.05302,2.05302,7000000.0
2006-07-14 06:35:00,2.05304,2.05318,2.05304,2.05314,11000000.0
2006-07-14 06:36:00,2.05316,2.05331,2.05309,2.05309,5000000.0
2006-07-14 06:37:00,2.05323,2.05345,2.05311,2.05336,10000000.0
2006-07-14 06:38:00,2.05269,2.05273,2.05253,2.05267,10000000.0
2006-07-14 06:39:00,2.05284,2.05288,2.05265,2.05265,11000000.0
2006-07-14 06:40:00,2.05274,2.05308,2.05245,2.05245,7000000.0
2006-07-14 06:41:00,2.05257,2.05318,2.05249,2.05318,7000000.0
2006-07-14 06:42:00,2.05378,2.05396,2.05378,2.05386,5000000.0
2006-07-14 06:43:00,2.05412,2.05426,2.05358,2.05358,7000000.0
2006-07-14 06:44:00,2.0535,2.05379,2.0535,2.05375,8000000.0
2006-07-14 06:45:00,2.05364,2.05368,2.05353,2.05368,8000000.0
2006-07-14 06:46:00,2.0537,2.05374,2.05346,2.05374,10000000.0
2006-07-14 06:47:00,2.05377,2.05388,2.05371,2.05371,8000000.0
2006-07-14 06:48:00,2.05377,2.05383,2.0537,2.05377,7000000.0
2006-07-14 06:49:00,2.0537,2.0537,2.05351,2.05357,8000000.0
2006-07-14 06:50:00,2.0536,2.05366,2.05353,2.05359,5000000.0
2006-07-14 06:51:00,2.05352,2.05373,2.05342,2.05373,10000000.0
2006-07-14 06:52:00,2.05441,2.05441,2.05361,2.05365,8000000.0
2006-07-14 06:53:00,2.05393,2.05406,2.05383,2.05396,8000000.0
2006-07-14 06:54:00,2.05426,2.05436,2.05396,2.05396,7000000.0
2006-07-14 06:55:00,2.05412,2.05454,2.05372,2.05454,7000000.0
2006-07-14 06:56:00,2.05477,2.05477,2.0537,2.0537,6000000.0
2006-07-14 06:57:00,2.05391,2.05409,2.05391,2.05409,7000000.0
2006-07-14 06:58:00,2.05424,2.05426,2.05407,2.05425,7000000.0
2006-07-14 06:59:00,2.05426,2.05446,2.05418,2.05446,7000000.0
2006-07-14 07:00:00,2.05439,2.05447,2.05416,2.05416,7000000.0
2006-07-14 07:01:00,2.05402,2.05402,2.05351,2.05354,7000000.0
2006-07-14 07:02:00,2.05422,2.05469,2.05422,2.05469,7000000.0
2006-07-14 07:03:00,2.05468,2.05478,2.05463,2.05478,7000000.0
2006-07-14 07:07:00,2.05478,2.05484,2.05459,2.05483,11000000.0
2006-07-14 07:08:00,2.05468,2.05489,2.05468,2.05481,9000000.0
2006-07-14 07:09:00,2.05516,2.05516,2.05501,2.05506,8000000.0
2006-07-14 07:11:00,2.05454,2.05454,2.05348,2.05406,10000000.0
2006-07-14 07:12:00,2.05437,2.05449,2.05437,2.05438,7000000.0
2006-07-14 07:13:00,2.05418,2.05443,2.05418,2.05443,8000000.0
2006-07-14 07:14:00,2.05437,2.05446,2.05432,2.05446,7000000.0
2006-07-14 07:15:00,2.05456,2.05466,2.05449,2.05466,10000000.0
2006-07-14 07:16:00,2.05458,2.05458,2.0541,2.05425,8000000.0
2006-07-14 07:17:00,2.05384,2.05404,2.0537,2.05396,11000000.0
2006-07-14 07:18:00,2.05404,2.05409,2.05379,2.05379,8000000.0
2006-07-14 07:19:00,2.05368,2.05384,2.05368,2.0537,8000000.0
2006-07-14 07:20:00,2.05379,2.05406,2.05356,2.05406,9000000.0
2006-07-14 07:21:00,2.05405,2.05423,2.05398,2.05423,10000000.0
2006-07-14 07:22:00,2.05433,2.0546,2.05433,2.0546,11000000.0
2006-07-14 07:23:00,2.05455,2.05455,2.05428,2.05451,7000000.0
2006-07-14 07:24:00,2.0546,2.05462,2.05443,2.05451,9000000.0
2006-07-14 07:25:00,2.05416,2.05416,2.0539,2.05408,8000000.0
2006-07-14 07:26:00,2.054,2.05404,2.05382,2.05382,7000000.0
2006-07-14 07:27:00,2.05421,2.05462,2.05421,2.05462,7000000.0
2006-07-14 07:28:00,2.05464,2.05464,2.05409,2.05414,7000000.0
2006-07-14 07:29:00,2.05394,2.0544,2.05394,2.05419,8000000.0
2006-07-14 07:30:00,2.05403,2.05422,2.05403,2.0541,8000000.0
2006-07-14 07:31:00,2.05406,2.05416,2.05403,2.05409,7000000.0
2006-07-14 07:32:00,2.05424,2.05442,2.05415,2.05442,9000000.0
2006-07-14 07:33:00,2.05441,2.05443,2.05432,2.05437,8000000.0
2006-07-14 07:34:00,2.05437,2.0545,2.05427,2.05427,11000000.0
2006-07-14 07:35:00,2.05442,2.05468,2.05442,2.05468,8000000.0
2006-07-14 07:36:00,2.0548,2.0548,2.05459,2.05478,7000000.0
2006-07-14 07:37:00,2.05472,2.05496,2.05472,2.05484,7000000.0
2006-07-14 07:38:00,2.05513,2.05513,2.05467,2.0548,11000000.0
2006-07-14 07:39:00,2.05466,2.05466,2.05426,2.05427,7000000.0
2006-07-14 07:40:00,2.05416,2.05416,2.05398,2.05398,8000000.0
2006-07-14 07:41:00,2.05416,2.05441,2.05416,2.05435,9000000.0
2006-07-14 07:42:00,2.05452,2.05452,2.05437,2.05438,11000000.0
2006-07-14 07:43:00,2.05424,2.05429,2.05418,2.05428,7000000.0
2006-07-14 07:44:00,2.05448,2.05501,2.05448,2.05501,7000000.0
2006-07-14 07:45:00,2.0555,2.0555,2.05539,2.05546,7000000.0
2006-07-14 07:46:00,2.05498,2.05498,2.05468,2.05468,7000000.0
2006-07-14 07:47:00,2.05476,2.05509,2.05476,2.05509,7000000.0
2006-07-14 07:48:00,2.05506,2.05507,2.05471,2.05471,8000000.0
2006-07-14 07:49:00,2.05465,2.05485,2.05462,2.05478,8000000.0
2006-07-14 07:50:00,2.05467,2.0547,2.05454,2.05461,7000000.0
2006-07-14 07:51:00,2.05476,2.0549,2.05463,2.0549,8000000.0
2006-07-14 07:52:00,2.05464,2.05469,2.05445,2.05445,10000000.0
2006-07-14 07:53:00,2.0541,2.05435,2.0541,2.05426,11000000.0
2006-07-14 07:54:00,2.05422,2.05422,2.05395,2.05411,9000000.0
2006-07-14 07:56:00,2.05413,2.05414,2.05398,2.05398,9000000.0
2006-07-14 07:57:00,2.05423,2.05453,2.05422,2.0545,7000000.0
2006-07-14 07:58:00,2.05479,2.05479,2.0546,2.05479,7000000.0
2006-07-14 07:59:00,2.05469,2.05484,2.05441,2.05484,7000000.0
2006-07-14 08:00:00,2.05478,2.05507,2.05478,2.05493,8000000.0
2006-07-14 08:01:00,2.05498,2.05498,2.05448,2.05463,10000000.0
2006-07-14 08:02:00,2.05427,2.05429,2.05419,2.05424,7000000.0
2006-07-14 08:03:00,2.05404,2.05412,2.0538,2.05399,8000000.0
2006-07-14 08:04:00,2.05381,2.05381,2.05329,2.05329,8000000.0
2006-07-14 08:05:00,2.05331,2.05345,2.05331,2.05337,8000000.0
2006-07-14 08:06:00,2.05325,2.05333,2.05317,2.05325,6000000.0
2006-07-14 08:07:00,2.05387,2.05397,2.05386,2.05387,7000000.0
2006-07-14 08:08:00,2.05393,2.05406,2.05379,2.05406,7000000.0
2006-07-14 08:09:00,2.05418,2.05436,2.05407,2.05436,7000000.0
2006-07-14 08:10:00,2.05465,2.05465,2.05445,2.05446,7000000.0
2006-07-14 08:11:00,2.05434,2.05434,2.05397,2.05397,8000000.0
2006-07-14 08:12:00,2.05402,2.05437,2.05393,2.05437,9000000.0
2006-07-14 08:13:00,2.05442,2.05452,2.05437,2.0544,7000000.0
2006-07-14 08:14:00,2.05413,2.05451,2.05412,2.05451,9000000.0
2006-07-14 08:15:00,2.05453,2.05453,2.05443,2.05446,8000000.0
2006-07-14 08:16:00,2.05463,2.05485,2.05451,2.0546,11000000.0
2006-07-14 08:17:00,2.05455,2.05457,2.05445,2.05445,7000000.0
2006-07-14 08:18:00,2.05417,2.05417,2.05384,2.05393,9000000.0
2006-07-14 08:19:00,2.05375,2.05502,2.05375,2.05502,7000000.0
2006-07-14 08:20:00,2.05504,2.05518,2.0547,2.05518,8000000.0
2006-07-14 08:21:00,2.0548,2.0548,2.05465,2.05465,8000000.0
2006-07-14 08:22:00,2.05402,2.05402,2.05357,2.05357,8000000.0
2006-07-14 08:23:00,2.05274,2.05305,2.05229,2.05229,7000000.0
2006-07-14 08:24:00,2.05261,2.05333,2.05261,2.05333,7000000.0
2006-07-14 08:25:00,2.05329,2.0535,2.05329,2.05348,8000000.0
2006-07-14 08:26:00,2.05269,2.05304,2.05225,2.05289,7000000.0
2006-07-14 08:27:00,2.05379,2.05412,2.05379,2.05407,10000000.0
2006-07-14 08:28:00,2.05399,2.05405,2.05378,2.05405,7000000.0
2006-07-14 08:29:00,2.0541,2.05429,2.05402,2.05413,10000000.0
2006-07-14 08:30:00,2.05428,2.05428,2.05414,2.05424,7000000.0
2006-07-14 08:31:00,2.05433,2.05441,2.0542,2.05427,10000000.0
2006-07-14 08:32:00,2.0546,2.05518,2.0546,2.05518,8000000.0
2006-07-14 08:33:00,2.05576,2.05609,2.05576,2.05598,7000000.0
2006-07-14 08:34:00,2.05592,2.056,2.05584,2.05584,9000000.0
2006-07-14 08:35:00,2.0557,2.05585,2.05566,2.05584,9000000.0
2006-07-14 08:36:00,2.0558,2.0558,2.05521,2.05521,8000000.0
2006-07-14 08:37:00,2.05435,2.05454,2.05414,2.05454,9000000.0
2006-07-14 08:38:00,2.05447,2.05451,2.05425,2.05429,10000000.0
2006-07-14 08:39:00,2.05378,2.0541,2.05378,2.0541,11000000.0
2006-07-14 08:40:00,2.05397,2.05397,2.05326,2.05338,8000000.0
2006-07-14 08:41:00,2.05296,2.05356,2.05296,2.05356,11000000.0
2006-07-14 08:42:00,2.05313,2.05313,2.05283,2.05299,10000000.0
2006-07-14 08:43:00,2.05277,2.0528,2.05262,2.05277,8000000.0
2006-07-14 08:44:00,2.05264,2.05312,2.05264,2.05312,10000000.0
2006-07-14 08:45:00,2.05313,2.05324,2.05303,2.05309,8000000.0
2006-07-14 08:46:00,2.05308,2.05324,2.05175,2.0532,8000000.0
2006-07-14 08:47:00,2.05302,2.0532,2.05283,2.0532,7000000.0
2006-07-14 08:48:00,2.05322,2.05322,2.05271,2.05283,8000000.0
2006-07-14 08:49:00,2.0531,2.05324,2.05284,2.05284,11000000.0
2006-07-14 08:50:00,2.05244,2.0526,2.05244,2.05255,7000000.0
2006-07-14 08:51:00,2.05282,2.05289,2.0528,2.0528,8000000.0
2006-07-14 08:52:00,2.05293,2.05293,2.05202,2.05202,9000000.0
2006-07-14 08:53:00,2.05195,2.05258,2.05182,2.05258,8000000.0
2006-07-14 08:54:00,2.05269,2.05269,2.05254,2.0526,8000000.0
2006-07-14 08:55:00,2.05262,2.05297,2.05262,2.05297,8000000.0
2006-07-14 08:56:00,2.0528,2.05292,2.05264,2.05292,7000000.0
2006-07-14 08:57:00,2.05291,2.05291,2.05283,2.05286,8000000.0
2006-07-14 08:58:00,2.05276,2.05287,2.05262,2.05287,7000000.0
2006-07-14 08:59:00,2.05255,2.05255,2.05194,2.05194,7000000.0
2006-07-14 09:00:00,2.05192,2.05225,2.05192,2.05206,8000000.0
2006-07-14 09:01:00,2.05203,2.05207,2.05185,2.05185,9000000.0
2006-07-14 09:02:00,2.05172,2.05204,2.05166,2.05204,10000000.0
2006-07-14 09:03:00,2.05165,2.053,2.05165,2.053,7000000.0
2006-07-14 09:04:00,2.05289,2.05289,2.0524,2.0524,7000000.0
2006-07-14 09:05:00,2.05202,2.05202,2.05122,2.05122,7000000.0
2006-07-14 09:06:00,2.05163,2.05231,2.05163,2.05202,11000000.0
2006-07-14 09:07:00,2.05206,2.05213,2.05197,2.0521,8000000.0
2006-07-14 09:08:00,2.05264,2.05275,2.05254,2.05272,7000000.0
2006-07-14 09:09:00,2.0527,2.05292,2.05269,2.05292,11000000.0
2006-07-14 09:10:00,2.05243,2.05245,2.05225,2.05241,7000000.0
2006-07-14 09:11:00,2.05245,2.05292,2.05245,2.05292,9000000.0
2006-07-14 09:12:00,2.05283,2.05322,2.05283,2.05304,8000000.0
2006-07-14 09:13:00,2.05261,2.05298,2.05256,2.05298,9000000.0
2006-07-14 09:14:00,2.05309,2.0532,2.05296,2.05296,11000000.0
2006-07-14 09:15:00,2.05267,2.05267,2.05221,2.05221,7000000.0
2006-07-14 09:16:00,2.05209,2.05209,2.05136,2.05154,8000000.0
2006-07-14 09:17:00,2.05128,2.05128,2.05085,2.05085,11000000.0
2006-07-14 09:18:00,2.05053,2.05053,2.04992,2.04992,8000000.0
2006-07-14 09:19:00,2.05027,2.05075,2.05027,2.05075,7000000.0
2006-07-14 09:20:00,2.05048,2.05081,2.05045,2.05056,7000000.0
2006-07-14 09:21:00,2.0503,2.05068,2.05013,2.05068,8000000.0
2006-07-14 09:22:00,2.05086,2.05086,2.05037,2.05038,8000000.0
2006-07-14 09:23:00,2.04998,2.04998,2.0497,2.04984,7000000.0
2006-07-14 09:24:00,2.04946,2.04988,2.04946,2.04988,8000000.0
2006-07-14 09:25:00,2.04986,2.04986,2.04967,2.04971,7000000.0
2006-07-14 09:26:00,2.04975,2.04987,2.0497,2.04987,11000000.0
2006-07-14 09:27:00,2.04994,2.04994,2.04977,2.0499,11000000.0
2006-07-14 09:28:00,2.05006,2.05039,2.05006,2.05039,9000000.0
2006-07-14 09:29:00,2.05032,2.05037,2.05018,2.05036,8000000.0
2006-07-14 09:30:00,2.05022,2.05022,2.05004,2.05015,7000000.0
2006-07-14 09:31:00,2.04996,2.0504,2.04996,2.0504,7000000.0
2006-07-14 09:32:00,2.05055,2.05055,2.04933,2.04933,7000000.0
2006-07-14 09:33:00,2.04934,2.0496,2.04924,2.0496,8000000.0
2006-07-14 09:34:00,2.05,2.05023,2.04997,2.05013,7000000.0
2006-07-14 09:35:00,2.05011,2.0503,2.05008,2.05023,10000000.0
2006-07-14 09:36:00,2.05019,2.05073,2.05019,2.05073,8000000.0
2006-07-14 09:37:00,2.05017,2.05017,2.04928,2.04932,11000000.0
2006-07-14 09:38:00,2.04909,2.04924,2.04733,2.04901,11000000.0
2006-07-14 09:39:00,2.04925,2.04955,2.04925,2.04955,7000000.0
2006-07-14 09:40:00,2.04925,2.04925,2.04904,2.04916,9000000.0
2006-07-14 09:41:00,2.0493,2.04937,2.04921,2.04931,8000000.0
2006-07-14 09:42:00,2.04946,2.04962,2.04942,2.0496,10000000.0
2006-07-14 09:43:00,2.0496,2.04973,2.04949,2.04973,11000000.0
2006-07-14 09:44:00,2.04974,2.04974,2.04948,2.04948,8000000.0
2006-07-14 09:45:00,2.04944,2.04985,2.04944,2.04981,7000000.0
2006-07-14 09:46:00,2.04979,2.04988,2.04951,2.04985,11000000.0
2006-07-14 09:47:00,2.05005,2.05014,2.04986,2.05014,9000000.0
2006-07-14 09:48:00,2.05015,2.05024,2.04992,2.04992,7000000.0
2006-07-14 09:49:00,2.04979,2.05007,2.04968,2.0497,11000000.0
2006-07-14 09:50:00,2.04979,2.04981,2.0496,2.04981,8000000.0
2006-07-14 09:51:00,2.04968,2.04978,2.04934,2.04978,8000000.0
2006-07-14 09:52:00,2.04996,2.05005,2.04987,2.05005,8000000.0
2006-07-14 09:53:00,2.04965,2.05003,2.04965,2.04985,10000000.0
2006-07-14 09:54:00,2.04956,2.04956,2.04901,2.04905,5000000.0
2006-07-14 09:55:00,2.04928,2.04947,2.04928,2.04947,8000000.0
2006-07-14 09:56:00,2.04908,2.04925,2.0481,2.0481,10000000.0
2006-07-14 09:57:00,2.04778,2.04814,2.04778,2.04812,8000000.0
2006-07-14 09:58:00,2.04809,2.04809,2.04765,2.04765,8000000.0
2006-07-14 09:59:00,2.0473,2.04742,2.04713,2.04736,10000000.0
2006-07-14 10:00:00,2.04756,2.04778,2.04755,2.04768,10000000.0
2006-07-14 10:01:00,2.04788,2.04798,2.04779,2.04779,10000000.0
2006-07-14 10:02:00,2.04763,2.04763,2.04693,2.04693,10000000.0
2006-07-14 10:03:00,2.04687,2.047,2.04672,2.04672,7000000.0
2006-07-14 10:04:00,2.04686,2.0469,2.04675,2.04682,7000000.0
2006-07-14 10:05:00,2.04693,2.04729,2.04693,2.04729,11000000.0
2006-07-14 10:06:00,2.04757,2.04757,2.04708,2.04708,7000000.0
2006-07-14 10:07:00,2.04696,2.04696,2.0464,2.0464,7000000.0
2006-07-14 10:08:00,2.04605,2.04605,2.04552,2.04578,7000000.0
2006-07-14 10:09:00,2.04565,2.04568,2.04545,2.04564,7000000.0
2006-07-14 10:10:00,2.04541,2.04545,2.04523,2.04543,7000000.0
2006-07-14 10:11:00,2.04544,2.046,2.04539,2.046,7000000.0
2006-07-14 10:12:00,2.04611,2.04611,2.04574,2.04599,8000000.0
2006-07-14 10:13:00,2.04597,2.04623,2.04589,2.04589,8000000.0
2006-07-14 10:14:00,2.04545,2.0455,2.04522,2.0455,7000000.0
2006-07-14 10:15:00,2.04498,2.04506,2.04445,2.04445,10000000.0
2006-07-14 10:16:00,2.04468,2.04576,2.04468,2.04576,7000000.0
2006-07-14 10:17:00,2.04554,2.04554,2.04462,2.04463,11000000.0
2006-07-14 10:18:00,2.04431,2.04431,2.04409,2.04409,8000000.0
2006-07-14 10:19:00,2.04414,2.04414,2.04398,2.04401,9000000.0
2006-07-14 10:20:00,2.04424,2.04444,2.04424,2.04428,7000000.0
2006-07-14 10:21:00,2.04409,2.04412,2.04407,2.04409,8000000.0
2006-07-14 10:22:00,2.04395,2.04398,2.04373,2.04383,7000000.0
2006-07-14 10:23:00,2.04356,2.04396,2.04356,2.04396,7000000.0
2006-07-14 10:24:00,2.04427,2.04441,2.04421,2.0444,7000000.0
2006-07-14 10:25:00,2.04443,2.04443,2.04413,2.04423,9000000.0
2006-07-14 10:26:00,2.04416,2.04427,2.04413,2.04426,11000000.0
2006-07-14 10:27:00,2.04413,2.04418,2.04381,2.044,8000000.0
2006-07-14 10:28:00,2.04373,2.04388,2.04368,2.04387,9000000.0
2006-07-14 10:29:00,2.04395,2.04395,2.04364,2.04383,8000000.0
2006-07-14 10:30:00,2.04383,2.04411,2.04382,2.04385,8000000.0
2006-07-14 10:31:00,2.0437,2.04377,2.0435,2.04352,7000000.0
2006-07-14 10:32:00,2.04367,2.04383,2.04354,2.04364,9000000.0
2006-07-14 10:33:00,2.04334,2.04334,2.04289,2.0431,7000000.0
2006-07-14 10:34:00,2.04265,2.04296,2.04265,2.04296,7000000.0
2006-07-14 10:35:00,2.04309,2.04316,2.043,2.04313,7000000.0
2006-07-14 10:36:00,2.04302,2.04309,2.04279,2.04288,8000000.0
2006-07-14 10:37:00,2.04296,2.04326,2.04275,2.04275,8000000.0
2006-07-14 10:38:00,2.04294,2.04305,2.04288,2.04301,10000000.0
2006-07-14 10:39:00,2.04318,2.04326,2.04308,2.04319,8000000.0
2006-07-14 10:40:00,2.04313,2.04333,2.0431,2.04333,7000000.0
2006-07-14 10:41:00,2.04381,2.04405,2.04366,2.04372,9000000.0
2006-07-14 10:42:00,2.04404,2.04439,2.044,2.04434,7000000.0
2006-07-14 10:43:00,2.04417,2.04422,2.04398,2.04422,10000000.0
2006-07-14 10:44:00,2.04377,2.04377,2.04353,2.04373,7000000.0
2006-07-14 10:45:00,2.04354,2.04415,2.04354,2.04415,8000000.0
2006-07-14 10:46:00,2.0443,2.04452,2.0443,2.04439,8000000.0
2006-07-14 10:47:00,2.04432,2.04432,2.04377,2.04377,7000000.0
2006-07-14 10:48:00,2.04422,2.04461,2.04422,2.0443,8000000.0
2006-07-14 10:49:00,2.04353,2.04353,2.04306,2.04347,9000000.0
2006-07-14 10:50:00,2.04317,2.04331,2.04304,2.04327,8000000.0
2006-07-14 10:51:00,2.04319,2.04319,2.04297,2.0431,9000000.0
2006-07-14 10:52:00,2.04316,2.04335,2.04315,2.04315,8000000.0
2006-07-14 10:53:00,2.04237,2.04261,2.04237,2.04261,9000000.0
2006-07-14 10:54:00,2.04263,2.04263,2.04231,2.04231,10000000.0
2006-07-14 10:55:00,2.0422,2.04256,2.0422,2.04256,7000000.0
2006-07-14 10:56:00,2.04249,2.04269,2.04061,2.04269,7000000.0
2006-07-14 10:57:00,2.04284,2.04284,2.04258,2.04275,8000000.0
2006-07-14 10:58:00,2.04281,2.04286,2.04262,2.04263,7000000.0
2006-07-14 10:59:00,2.04248,2.0428,2.04248,2.04262,11000000.0
2006-07-14 11:00:00,2.04261,2.04288,2.04133,2.04133,7000000.0
2006-07-14 11:01:00,2.04266,2.04266,2.04239,2.04239,8000000.0
2006-07-14 11:02:00,2.04247,2.04263,2.04247,2.04254,7000000.0
2006-07-14 11:03:00,2.04245,2.04248,2.04221,2.04221,11000000.0
2006-07-14 11:04:00,2.0421,2.04216,2.04182,2.04182,11000000.0
2006-07-14 11:05:00,2.04107,2.04134,2.04081,2.04134,7000000.0
2006-07-14 11:06:00,2.04128,2.04175,2.04056,2.04056,8000000.0
2006-07-14 11:07:00,2.03961,2.03961,2.03939,2.03941,7000000.0
2006-07-14 11:08:00,2.03938,2.03954,2.03938,2.03952,9000000.0
2006-07-14 11:09:00,2.03995,2.04035,2.03989,2.03989,8000000.0
2006-07-14 11:10:00,2.03976,2.03993,2.03971,2.03993,8000000.0
2006-07-14 11:11:00,2.04007,2.04019,2.04,2.04011,10000000.0
2006-07-14 11:12:00,2.04018,2.04042,2.04018,2.04042,7000000.0
2006-07-14 11:13:00,2.04046,2.04046,2.04011,2.04035,11000000.0
2006-07-14 11:14:00,2.04029,2.04029,2.03966,2.03966,11000000.0
2006-07-14 11:15:00,2.0398,2.04002,2.0398,2.03995,7000000.0
2006-07-14 11:16:00,2.04026,2.04073,2.04026,2.04073,7000000.0
2006-07-14 11:17:00,2.04066,2.04078,2.04043,2.04078,7000000.0
2006-07-14 11:18:00,2.04091,2.04094,2.04061,2.04091,10000000.0
2006-07-14 11:19:00,2.04099,2.04161,2.04099,2.04161,11000000.0
2006-07-14 11:20:00,2.04174,2.04207,2.0417,2.04207,8000000.0
2006-07-14 11:21:00,2.04243,2.04249,2.04239,2.04239,7000000.0
2006-07-14 11:22:00,2.04261,2.043,2.04251,2.043,8000000.0
2006-07-14 11:23:00,2.04309,2.04314,2.04297,2.04311,8000000.0
2006-07-14 11:24:00,2.04286,2.0429,2.04284,2.0429,7000000.0
2006-07-14 11:25:00,2.04293,2.04303,2.04286,2.04286,8000000.0
2006-07-14 11:26:00,2.04298,2.043,2.04271,2.04274,11000000.0
2006-07-14 11:27:00,2.04273,2.04338,2.04273,2.04338,8000000.0
2006-07-14 11:28:00,2.0444,2.04478,2.0444,2.04463,7000000.0
2006-07-14 11:29:00,2.04518,2.04558,2.04518,2.04558,8000000.0
2006-07-14 11:30:00,2.04496,2.04496,2.04478,2.04495,7000000.0
2006-07-14 11:31:00,2.04455,2.04457,2.04441,2.04441,11000000.0
2006-07-14 11:32:00,2.04442,2.04447,2.04438,2.04441,11000000.0
2006-07-14 11:33:00,2.04444,2.04471,2.04437,2.04471,7000000.0
2006-07-14 11:34:00,2.04457,2.04485,2.04449,2.04485,7000000.0
2006-07-14 11:35:00,2.04517,2.04519,2.04495,2.04519,10000000.0
2006-07-14 11:37:00,2.04487,2.04578,2.04487,2.04578,8000000.0
2006-07-14 11:38:00,2.04649,2.04678,2.04649,2.04672,9000000.0
2006-07-14 11:39:00,2.04685,2.04685,2.04671,2.04676,9000000.0
2006-07-14 11:40:00,2.04658,2.04658,2.04598,2.04603,11000000.0
2006-07-14 11:41:00,2.0459,2.04598,2.04582,2.04597,11000000.0
2006-07-14 11:42:00,2.04597,2.04597,2.04564,2.04582,11000000.0
2006-07-14 11:43:00,2.04538,2.0454,2.04512,2.04538,7000000.0
2006-07-14 11:44:00,2.04558,2.0457,2.04542,2.0457,7000000.0
2006-07-14 11:45:00,2.04548,2.04573,2.04545,2.04573,11000000.0
2006-07-14 11:46:00,2.046,2.04615,2.04592,2.04592,7000000.0
2006-07-14 11:47:00,2.04588,2.046,2.04571,2.04571,9000000.0
2006-07-14 11:48:00,2.04585,2.04597,2.04577,2.0459,10000000.0
2006-07-14 11:49:00,2.04582,2.04596,2.04546,2.04546,7000000.0
2006-07-14 11:50:00,2.04474,2.04496,2.04474,2.04491,7000000.0
2006-07-14 11:51:00,2.04517,2.04529,2.04489,2.04508,8000000.0
2006-07-14 11:52:00,2.04492,2.04492,2.04467,2.04467,10000000.0
2006-07-14 11:53:00,2.04461,2.04461,2.04446,2.04453,10000000.0
2006-07-14 11:54:00,2.04452,2.04527,2.04449,2.04527,9000000.0
2006-07-14 11:55:00,2.04555,2.04637,2.04555,2.04633,8000000.0
2006-07-14 11:56:00,2.04655,2.04662,2.04648,2.04658,11000000.0
2006-07-14 11:57:00,2.04671,2.04704,2.04671,2.04704,8000000.0
2006-07-14 11:58:00,2.04728,2.04754,2.04707,2.04754,9000000.0
2006-07-14 11:59:00,2.04729,2.04729,2.04634,2.04634,7000000.0
2006-07-14 12:00:00,2.04645,2.04645,2.04619,2.04619,7000000.0
2006-07-14 12:01:00,2.04606,2.04606,2.04572,2.04583,10000000.0
2006-07-14 12:02:00,2.04574,2.04574,2.04488,2.04488,10000000.0
2006-07-14 12:03:00,2.04466,2.04466,2.04445,2.04455,7000000.0
2006-07-14 12:04:00,2.04447,2.04449,2.04396,2.04449,9000000.0
2006-07-14 12:05:00,2.04493,2.04502,2.04485,2.04495,11000000.0
2006-07-14 12:06:00,2.04494,2.04494,2.0445,2.0445,7000000.0
2006-07-14 12:07:00,2.04452,2.04467,2.04436,2.04436,7000000.0
2006-07-14 12:08:00,2.04439,2.04465,2.04436,2.04459,9000000.0
2006-07-14 12:09:00,2.0448,2.04482,2.04432,2.04432,8000000.0
2006-07-14 12:10:00,2.04463,2.04471,2.04455,2.04455,8000000.0
2006-07-14 12:11:00,2.04464,2.04494,2.04459,2.04494,7000000.0
2006-07-14 12:12:00,2.04505,2.04505,2.04479,2.04479,7000000.0
2006-07-14 12:13:00,2.04473,2.0449,2.04453,2.04474,10000000.0
2006-07-14 12:14:00,2.04467,2.04477,2.04445,2.04445,8000000.0
2006-07-14 12:15:00,2.04438,2.04472,2.04438,2.04467,8000000.0
2006-07-14 12:16:00,2.04446,2.04479,2.04446,2.04458,8000000.0
2006-07-14 12:17:00,2.04483,2.04486,2.04474,2.04486,8000000.0
2006-07-14 12:18:00,2.04474,2.04474,2.04438,2.04438,11000000.0
2006-07-14 12:19:00,2.04414,2.0446,2.04414,2.04452,9000000.0
2006-07-14 12:20:00,2.04455,2.04515,2.04447,2.04515,10000000.0
2006-07-14 12:21:00,2.04504,2.04504,2.04306,2.04306,7000000.0
2006-07-14 12:22:00,2.04488,2.04507,2.04481,2.04506,8000000.0
2006-07-14 12:23:00,2.04499,2.04502,2.04468,2.04468,7000000.0
2006-07-14 12:24:00,2.0449,2.04554,2.0449,2.04554,7000000.0
2006-07-14 12:25:00,2.04545,2.04564,2.04539,2.04564,9000000.0
2006-07-14 12:26:00,2.04572,2.04572,2.04558,2.04558,8000000.0
2006-07-14 12:27:00,2.04585,2.04585,2.04558,2.0457,10000000.0
2006-07-14 12:28:00,2.04584,2.04606,2.0458,2.04606,9000000.0
2006-07-14 12:29:00,2.04599,2.0461,2.04591,2.04608,9000000.0
2006-07-14 12:30:00,2.04614,2.04622,2.04598,2.04622,7000000.0
2006-07-14 12:31:00,2.0462,2.0462,2.0458,2.04584,11000000.0
2006-07-14 12:32:00,2.04591,2.04591,2.04569,2.04571,7000000.0
2006-07-14 12:33:00,2.04613,2.04626,2.04604,2.04604,7000000.0
2006-07-14 12:35:00,2.04614,2.04614,2.0459,2.04609,8000000.0
2006-07-14 12:36:00,2.04589,2.04613,2.04581,2.04611,8000000.0
2006-07-14 12:37:00,2.04606,2.04637,2.04606,2.04637,9000000.0
2006-07-14 12:38:00,2.04645,2.04662,2.04637,2.04662,8000000.0
2006-07-14 12:39:00,2.0464,2.0464,2.04606,2.04606,9000000.0
2006-07-14 12:40:00,2.046,2.04602,2.04576,2.04583,7000000.0
2006-07-14 12:41:00,2.04591,2.04591,2.04539,2.04539,8000000.0
2006-07-14 12:42:00,2.04537,2.04545,2.04527,2.04539,9000000.0
2006-07-14 12:43:00,2.04526,2.04551,2.04526,2.04533,9000000.0
2006-07-14 12:44:00,2.04498,2.04498,2.04475,2.04489,8000000.0
2006-07-14 12:45:00,2.04478,2.04497,2.04446,2.04492,10000000.0
2006-07-14 12:46:00,2.04465,2.04496,2.04465,2.04496,9000000.0
2006-07-14 12:47:00,2.04455,2.04455,2.0441,2.0441,10000000.0
2006-07-14 12:48:00,2.04378,2.04395,2.04357,2.04381,11000000.0
2006-07-14 12:49:00,2.04382,2.04395,2.04381,2.04384,7000000.0
2006-07-14 12:50:00,2.04385,2.04385,2.04353,2.04354,7000000.0
2006-07-14 12:51:00,2.04358,2.04366,2.04351,2.04353,8000000.0
2006-07-14 12:52:00,2.04355,2.04355,2.04317,2.04355,11000000.0
2006-07-14 12:53:00,2.04316,2.04316,2.04303,2.04303,8000000.0
2006-07-14 12:54:00,2.04347,2.04365,2.04347,2.04357,7000000.0
2006-07-14 12:55:00,2.0431,2.0432,2.04277,2.0432,8000000.0
2006-07-14 12:56:00,2.04309,2.04353,2.04309,2.04353,7000000.0
2006-07-14 12:57:00,2.04338,2.04419,2.04338,2.04419,7000000.0
2006-07-14 12:58:00,2.04464,2.04464,2.04427,2.04427,8000000.0
2006-07-14 12:59:00,2.04421,2.0448,2.04414,2.0448,7000000.0
2006-07-14 13:00:00,2.04573,2.04606,2.04573,2.04588,8000000.0
2006-07-14 13:01:00,2.04579,2.04605,2.04579,2.04605,8000000.0
2006-07-14 13:02:00,2.04612,2.04612,2.04591,2.04599,7000000.0
2006-07-14 13:03:00,2.0456,2.0456,2.04485,2.04495,8000000.0
2006-07-14 13:04:00,2.04519,2.04549,2.04519,2.04549,7000000.0
2006-07-14 13:05:00,2.04578,2.04578,2.04508,2.04508,8000000.0
2006-07-14 13:06:00,2.045,2.045,2.04459,2.04466,7000000.0
2006-07-14 13:07:00,2.04454,2.04454,2.04422,2.0444,7000000.0
2006-07-14 13:08:00,2.04477,2.04478,2.04439,2.04443,10000000.0
2006-07-14 13:09:00,2.04438,2.04439,2.04409,2.04421,7000000.0
2006-07-14 13:10:00,2.0439,2.0439,2.04364,2.04381,9000000.0
2006-07-14 13:11:00,2.04395,2.044,2.04372,2.04395,8000000.0
2006-07-14 13:13:00,2.04393,2.04399,2.04384,2.04393,9000000.0
2006-07-14 13:14:00,2.0435,2.04378,2.0435,2.04378,7000000.0
2006-07-14 13:15:00,2.04374,2.04374,2.04349,2.04368,8000000.0
2006-07-14 13:16:00,2.04327,2.04354,2.04323,2.04354,8000000.0
2006-07-14 13:18:00,2.04356,2.04365,2.04346,2.04365,10000000.0
2006-07-14 13:19:00,2.04376,2.04381,2.0437,2.0438,8000000.0
2006-07-14 13:20:00,2.04388,2.04394,2.0438,2.04387,8000000.0
2006-07-14 13:21:00,2.04392,2.04394,2.04366,2.04366,7000000.0
2006-07-14 13:22:00,2.04351,2.04365,2.04336,2.04365,11000000.0
2006-07-14 13:23:00,2.04355,2.0437,2.04353,2.04362,8000000.0
2006-07-14 13:25:00,2.04353,2.04365,2.0435,2.0435,11000000.0
2006-07-14 13:26:00,2.04371,2.04397,2.04368,2.04397,10000000.0
2006-07-14 13:27:00,2.04396,2.04419,2.04393,2.04419,8000000.0
2006-07-14 13:29:00,2.04423,2.04439,2.04423,2.04439,17000000.0
2006-07-14 13:30:00,2.04437,2.04442,2.04434,2.04434,7000000.0
2006-07-14 13:31:00,2.04442,2.04442,2.04438,2.04441,9000000.0
2006-07-14 13:32:00,2.04454,2.04465,2.04453,2.04458,14000000.0
2006-07-14 13:33:00,2.04457,2.04457,2.04396,2.04422,14000000.0
2006-07-14 13:34:00,2.04418,2.04418,2.04396,2.04396,31000000.0
2006-07-14 13:35:00,2.04384,2.04384,2.04349,2.04349,17000000.0
2006-07-14 13:36:00,2.04358,2.04371,2.04358,2.04369,24000000.0
2006-07-14 13:37:00,2.04373,2.04377,2.04373,2.04375,10000000.0
2006-07-14 13:38:00,2.04359,2.04366,2.04341,2.04345,18000000.0
2006-07-14 13:39:00,2.04352,2.04377,2.04352,2.04377,15000000.0
2006-07-14 13:40:00,2.0439,2.04401,2.04386,2.04397,29000000.0
2006-07-14 13:41:00,2.04387,2.04388,2.04376,2.04384,13000000.0
2006-07-14 13:42:00,2.04379,2.04398,2.04361,2.04398,8000000.0
2006-07-14 13:43:00,2.04429,2.04429,2.04402,2.04402,10000000.0
2006-07-14 13:44:00,2.04383,2.04385,2.04354,2.04357,26000000.0
2006-07-14 13:45:00,2.04292,2.04292,2.04252,2.04252,22000000.0
2006-07-14 13:46:00,2.04243,2.04274,2.04243,2.04268,19000000.0
2006-07-14 13:47:00,2.0421,2.04213,2.04205,2.04207,17000000.0
2006-07-14 13:48:00,2.04205,2.04205,2.04198,2.04201,22000000.0
2006-07-14 13:49:00,2.04201,2.04205,2.042,2.04202,24000000.0
2006-07-14 13:50:00,2.04213,2.04213,2.04193,2.04193,15000000.0
2006-07-14 13:51:00,2.04195,2.04286,2.04195,2.04286,22000000.0
2006-07-14 13:52:00,2.04332,2.04342,2.04291,2.04342,32000000.0
2006-07-14 13:53:00,2.0434,2.04362,2.04339,2.04355,28000000.0
2006-07-14 13:54:00,2.04393,2.04393,2.04368,2.04368,31000000.0
2006-07-14 13:55:00,2.04372,2.04396,2.04372,2.04396,20000000.0
2006-07-14 13:56:00,2.04354,2.04359,2.0434,2.04359,24000000.0
2006-07-14 13:57:00,2.04366,2.04366,2.04338,2.04338,34000000.0
2006-07-14 13:58:00,2.04346,2.04364,2.04346,2.04346,16000000.0
2006-07-14 13:59:00,2.04338,2.04338,2.04331,2.04333,30000000.0
2006-07-14 14:00:00,2.04305,2.04305,2.04281,2.04285,39000000.0
2006-07-14 14:01:00,2.04344,2.04351,2.04339,2.04351,30000000.0
2006-07-14 14:02:00,2.04355,2.04355,2.04317,2.0433,19000000.0
2006-07-14 14:03:00,2.04314,2.04328,2.04306,2.04328,23000000.0
2006-07-14 14:04:00,2.04328,2.04346,2.04328,2.04339,33000000.0
2006-07-14 14:05:00,2.04345,2.04345,2.04317,2.04317,28000000.0
2006-07-14 14:06:00,2.04285,2.04332,2.04285,2.0433,31000000.0
2006-07-14 14:07:00,2.0434,2.04364,2.04338,2.04364,31000000.0
2006-07-14 14:08:00,2.04372,2.044,2.04347,2.04367,27000000.0
2006-07-14 14:09:00,2.04343,2.04359,2.0433,2.04359,27000000.0
2006-07-14 14:10:00,2.04352,2.04385,2.0434,2.04385,24000000.0
2006-07-14 14:11:00,2.04383,2.04383,2.04357,2.04357,21000000.0
2006-07-14 14:12:00,2.04339,2.04386,2.04339,2.04374,22000000.0
2006-07-14 14:13:00,2.04398,2.04422,2.04347,2.04347,13000000.0
2006-07-14 14:14:00,2.04314,2.04314,2.04289,2.04289,21000000.0
2006-07-14 14:15:00,2.04273,2.0428,2.04251,2.04251,25000000.0
2006-07-14 14:16:00,2.04264,2.04342,2.04264,2.04319,26000000.0
2006-07-14 14:17:00,2.04341,2.04351,2.04338,2.04351,32000000.0
2006-07-14 14:18:00,2.04343,2.04343,2.0432,2.0432,27000000.0
2006-07-14 14:19:00,2.04309,2.04309,2.04288,2.04289,35000000.0
2006-07-14 14:20:00,2.04261,2.04265,2.04242,2.04242,32000000.0
2006-07-14 14:21:00,2.04244,2.04248,2.04226,2.04242,39000000.0
2006-07-14 14:22:00,2.04265,2.04287,2.04263,2.04271,22000000.0
2006-07-14 14:23:00,2.04319,2.04334,2.04271,2.04271,40000000.0
2006-07-14 14:24:00,2.04254,2.04254,2.04205,2.04223,10000000.0
2006-07-14 14:25:00,2.04214,2.04271,2.04207,2.04271,35000000.0
2006-07-14 14:26:00,2.04252,2.04278,2.04237,2.04266,18000000.0
2006-07-14 14:27:00,2.04239,2.04241,2.04214,2.04214,28000000.0
2006-07-14 14:28:00,2.0421,2.04257,2.0421,2.04257,21000000.0
2006-07-14 14:29:00,2.04207,2.04207,2.04058,2.04073,16000000.0
2006-07-14 14:30:00,2.04103,2.04342,2.04103,2.04316,25000000.0
2006-07-14 14:31:00,2.04286,2.04325,2.04286,2.04313,26000000.0
2006-07-14 14:32:00,2.04334,2.04365,2.04334,2.04359,32000000.0
2006-07-14 14:33:00,2.04393,2.044,2.04326,2.04326,20000000.0
2006-07-14 14:34:00,2.04354,2.04354,2.04229,2.04229,25000000.0
2006-07-14 14:35:00,2.04176,2.04195,2.0413,2.04158,23000000.0
2006-07-14 14:36:00,2.04139,2.04174,2.04139,2.04152,11000000.0
2006-07-14 14:37:00,2.04186,2.04186,2.0414,2.04142,41000000.0
2006-07-14 14:38:00,2.04126,2.04126,2.04055,2.04055,54000000.0
2006-07-14 14:39:00,2.04022,2.04138,2.04022,2.04138,36000000.0
2006-07-14 14:40:00,2.04159,2.04194,2.04159,2.0418,36000000.0
2006-07-14 14:41:00,2.04199,2.04199,2.04172,2.04172,41000000.0
2006-07-14 14:42:00,2.04171,2.04173,2.04165,2.0417,19000000.0
2006-07-14 14:43:00,2.04196,2.04211,2.04187,2.04211,20000000.0
2006-07-14 14:44:00,2.04207,2.04207,2.04163,2.04163,25000000.0
2006-07-14 14:45:00,2.04148,2.04173,2.04147,2.04148,33000000.0
2006-07-14 14:46:00,2.04121,2.04156,2.04119,2.04156,11000000.0
2006-07-14 14:47:00,2.04157,2.04157,2.04141,2.04145,7000000.0
2006-07-14 14:48:00,2.04144,2.04171,2.04144,2.04156,21000000.0
2006-07-14 14:49:00,2.04187,2.04275,2.04187,2.04275,32000000.0
2006-07-14 14:50:00,2.04224,2.04224,2.0418,2.04205,33000000.0
2006-07-14 14:51:00,2.04178,2.04187,2.04137,2.04169,37000000.0
2006-07-14 14:52:00,2.04202,2.04228,2.04178,2.04228,17000000.0
2006-07-14 14:53:00,2.04234,2.04234,2.04199,2.04215,22000000.0
2006-07-14 14:54:00,2.04199,2.04199,2.04161,2.04161,17000000.0
2006-07-14 14:55:00,2.04208,2.04218,2.04208,2.04217,7000000.0
2006-07-14 14:56:00,2.04195,2.04199,2.04116,2.04116,21000000.0
2006-07-14 14:57:00,2.04119,2.04208,2.04119,2.04208,12000000.0
2006-07-14 14:58:00,2.04135,2.04164,2.04133,2.04137,31000000.0
2006-07-14 14:59:00,2.0413,2.04157,2.0413,2.04131,20000000.0
2006-07-14 15:00:00,2.04105,2.04167,2.04095,2.04167,32000000.0
2006-07-14 15:01:00,2.04161,2.04172,2.04116,2.04116,14000000.0
2006-07-14 15:02:00,2.04064,2.04133,2.04064,2.04086,26000000.0
2006-07-14 15:03:00,2.04098,2.04098,2.04019,2.04041,30000000.0
2006-07-14 15:04:00,2.04076,2.04094,2.04069,2.04085,29000000.0
2006-07-14 15:05:00,2.04069,2.04086,2.04052,2.04052,28000000.0
2006-07-14 15:06:00,2.03971,2.04032,2.0397,2.04032,16000000.0
2006-07-14 15:07:00,2.04042,2.041,2.04042,2.04094,26000000.0
2006-07-14 15:08:00,2.04072,2.04072,2.04051,2.04059,25000000.0
2006-07-14 15:09:00,2.04047,2.04081,2.03981,2.03981,34000000.0
2006-07-14 15:10:00,2.03938,2.04024,2.03938,2.04024,36000000.0
2006-07-14 15:11:00,2.0399,2.04004,2.03962,2.03962,27000000.0
2006-07-14 15:12:00,2.0396,2.04038,2.0396,2.04038,26000000.0
2006-07-14 15:13:00,2.04029,2.04029,2.03988,2.04023,41000000.0
2006-07-14 15:14:00,2.04017,2.04072,2.04017,2.04042,30000000.0
2006-07-14 15:15:00,2.0405,2.04114,2.0405,2.04114,21000000.0
2006-07-14 15:16:00,2.04132,2.04167,2.04132,2.04167,9000000.0
2006-07-14 15:17:00,2.0416,2.0416,2.04133,2.04154,26000000.0
2006-07-14 15:18:00,2.04158,2.04239,2.04158,2.04235,10000000.0
2006-07-14 15:19:00,2.04198,2.0421,2.04152,2.04152,16000000.0
2006-07-14 15:20:00,2.04129,2.04136,2.04126,2.04127,20000000.0
2006-07-14 15:21:00,2.0413,2.04162,2.0413,2.04132,12000000.0
2006-07-14 15:22:00,2.04123,2.04167,2.0411,2.0411,22000000.0
2006-07-14 15:23:00,2.04112,2.04112,2.04096,2.041,36000000.0
2006-07-14 15:24:00,2.04109,2.04109,2.04048,2.04048,8000000.0
2006-07-14 15:25:00,2.04048,2.04056,2.04046,2.04056,14000000.0
2006-07-14 15:26:00,2.04074,2.04102,2.04074,2.04098,40000000.0
2006-07-14 15:27:00,2.04107,2.04126,2.04107,2.04122,32000000.0
2006-07-14 15:28:00,2.04106,2.04106,2.04081,2.04096,55000000.0
2006-07-14 15:29:00,2.0412,2.0412,2.03921,2.04115,47000000.0
2006-07-14 15:30:00,2.03904,2.04122,2.0384,2.04122,71000000.0
2006-07-14 15:31:00,2.04157,2.04178,2.04157,2.04178,58000000.0
2006-07-14 15:32:00,2.04172,2.04194,2.04172,2.04194,25000000.0
2006-07-14 15:33:00,2.0422,2.0422,2.04196,2.04196,32000000.0
2006-07-14 15:34:00,2.04202,2.04213,2.042,2.04209,22000000.0
2006-07-14 15:35:00,2.04208,2.04236,2.04204,2.04236,30000000.0
2006-07-14 15:36:00,2.04223,2.04223,2.04197,2.04206,23000000.0
2006-07-14 15:37:00,2.04223,2.04256,2.04223,2.04237,24000000.0
2006-07-14 15:39:00,2.04263,2.04263,2.04223,2.04235,40000000.0
2006-07-14 15:40:00,2.04259,2.04259,2.04223,2.04223,37000000.0
2006-07-14 15:41:00,2.04217,2.04239,2.04204,2.04232,43000000.0
2006-07-14 15:42:00,2.04234,2.04256,2.04234,2.04248,41000000.0
2006-07-14 15:43:00,2.04243,2.04264,2.04242,2.04258,30000000.0
2006-07-14 15:44:00,2.04267,2.04306,2.04267,2.04306,29000000.0
2006-07-14 15:45:00,2.04319,2.04337,2.04316,2.04318,36000000.0
2006-07-14 15:46:00,2.04319,2.04319,2.04293,2.04294,24000000.0
2006-07-14 15:47:00,2.04362,2.0441,2.04323,2.0441,31000000.0
2006-07-14 15:48:00,2.04408,2.04408,2.043,2.043,33000000.0
2006-07-14 15:49:00,2.04283,2.04308,2.04269,2.04269,25000000.0
2006-07-14 15:50:00,2.04217,2.04217,2.04143,2.04143,11000000.0
2006-07-14 15:51:00,2.04076,2.04076,2.04028,2.04071,37000000.0
2006-07-14 15:52:00,2.04073,2.04073,2.03991,2.03991,23000000.0
2006-07-14 15:53:00,2.03979,2.03986,2.03956,2.03975,15000000.0
2006-07-14 15:54:00,2.03947,2.03947,2.03924,2.03924,26000000.0
2006-07-14 15:55:00,2.03912,2.03912,2.03875,2.0388,33000000.0
2006-07-14 15:56:00,2.03893,2.03914,2.03893,2.03914,6000000.0
2006-07-14 15:57:00,2.0389,2.03924,2.0389,2.03924,34000000.0
2006-07-14 15:58:00,2.03895,2.03915,2.03868,2.03868,24000000.0
2006-07-14 15:59:00,2.03887,2.03889,2.03874,2.03877,23000000.0
2006-07-14 16:00:00,2.03854,2.03871,2.03854,2.03871,51000000.0
2006-07-14 16:01:00,2.03894,2.03914,2.03855,2.03865,31000000.0
2006-07-14 16:02:00,2.03797,2.03836,2.03795,2.03836,29000000.0
2006-07-14 16:03:00,2.0385,2.03864,2.03848,2.03848,51000000.0
2006-07-14 16:04:00,2.03888,2.03889,2.03871,2.03889,38000000.0
2006-07-14 16:05:00,2.03905,2.03952,2.03892,2.03952,37000000.0
2006-07-14 16:06:00,2.03953,2.03958,2.03931,2.03956,33000000.0
2006-07-14 16:07:00,2.03938,2.03989,2.03938,2.03945,37000000.0
2006-07-14 16:08:00,2.03933,2.03949,2.03931,2.03949,37000000.0
2006-07-14 16:09:00,2.03955,2.03973,2.03948,2.03959,44000000.0
2006-07-14 16:10:00,2.0395,2.0395,2.03932,2.03932,41000000.0
2006-07-14 16:11:00,2.03943,2.04005,2.03943,2.04005,27000000.0
2006-07-14 16:12:00,2.04017,2.04017,2.0399,2.04015,22000000.0
2006-07-14 16:13:00,2.04014,2.04033,2.04014,2.04018,38000000.0
2006-07-14 16:14:00,2.04025,2.04061,2.04025,2.04056,41000000.0
2006-07-14 16:15:00,2.04085,2.04085,2.0406,2.04082,42000000.0
2006-07-14 16:16:00,2.04094,2.04124,2.04089,2.04091,45000000.0
2006-07-14 16:17:00,2.04088,2.04088,2.04065,2.04065,22000000.0
2006-07-14 16:18:00,2.04057,2.04059,2.04041,2.04041,49000000.0
2006-07-14 16:19:00,2.0403,2.04056,2.0403,2.04051,27000000.0
2006-07-14 16:20:00,2.04035,2.04052,2.04028,2.04028,52000000.0
2006-07-14 16:21:00,2.04018,2.04018,2.03995,2.04002,37000000.0
2006-07-14 16:22:00,2.03972,2.03972,2.03921,2.03956,50000000.0
2006-07-14 16:23:00,2.03958,2.03978,2.03953,2.0397,48000000.0
2006-07-14 16:24:00,2.03956,2.03956,2.03943,2.03948,44000000.0
2006-07-14 16:25:00,2.03946,2.03952,2.03936,2.03948,28000000.0
2006-07-14 16:26:00,2.03946,2.03961,2.03932,2.03961,41000000.0
2006-07-14 16:27:00,2.03955,2.03955,2.03946,2.03949,46000000.0
2006-07-14 16:28:00,2.03913,2.03946,2.03913,2.0392,34000000.0
2006-07-14 16:29:00,2.03956,2.03978,2.03953,2.03978,24000000.0
2006-07-14 16:30:00,2.03943,2.03943,2.03921,2.0393,43000000.0
2006-07-14 16:31:00,2.0391,2.03916,2.03898,2.0391,36000000.0
2006-07-14 16:32:00,2.03955,2.04028,2.03955,2.04028,34000000.0
2006-07-14 16:33:00,2.0405,2.0405,2.04018,2.04018,41000000.0
2006-07-14 16:34:00,2.04029,2.04068,2.04008,2.04063,29000000.0
2006-07-14 16:35:00,2.0413,2.04148,2.0413,2.04138,53000000.0
2006-07-14 16:36:00,2.04126,2.04127,2.04086,2.04086,43000000.0
2006-07-14 16:37:00,2.04047,2.04047,2.04013,2.04028,56000000.0
2006-07-14 16:38:00,2.04034,2.04052,2.04034,2.04036,34000000.0
2006-07-14 16:39:00,2.04055,2.04061,2.04048,2.04057,43000000.0
2006-07-14 16:40:00,2.04053,2.04077,2.04045,2.04077,63000000.0
2006-07-14 16:41:00,2.04094,2.04109,2.04067,2.04072,44000000.0
2006-07-14 16:42:00,2.04089,2.04096,2.04074,2.04078,57000000.0
2006-07-14 16:43:00,2.0403,2.0403,2.0392,2.03941,20000000.0
2006-07-14 16:44:00,2.0397,2.0397,2.03898,2.03925,34000000.0
2006-07-14 16:45:00,2.03912,2.03945,2.03912,2.0393,41000000.0
2006-07-14 16:46:00,2.03914,2.03914,2.03879,2.039,59000000.0
2006-07-14 16:47:00,2.03899,2.03919,2.03891,2.03911,55000000.0
2006-07-14 16:48:00,2.0392,2.03931,2.0391,2.0392,46000000.0
2006-07-14 16:49:00,2.03912,2.03912,2.03889,2.03889,35000000.0
2006-07-14 16:50:00,2.03892,2.03927,2.03884,2.03927,45000000.0
2006-07-14 16:51:00,2.0393,2.03931,2.03893,2.03893,30000000.0
2006-07-14 16:52:00,2.03907,2.03939,2.03907,2.03939,30000000.0
2006-07-14 16:53:00,2.03942,2.03942,2.03923,2.03927,19000000.0
2006-07-14 16:54:00,2.03904,2.03905,2.03878,2.03889,18000000.0
2006-07-14 16:55:00,2.03907,2.03907,2.03897,2.03898,40000000.0
2006-07-14 16:57:00,2.03887,2.0389,2.03877,2.03884,17000000.0
2006-07-14 16:58:00,2.03894,2.03918,2.03894,2.03918,45000000.0
2006-07-14 16:59:00,2.03923,2.03923,2.03876,2.03906,39000000.0
2006-07-14 17:00:00,2.03897,2.03904,2.03881,2.03881,47000000.0
2006-07-14 17:01:00,2.03893,2.03908,2.03885,2.03885,26000000.0
2006-07-14 17:02:00,2.03878,2.03896,2.03873,2.03877,33000000.0
2006-07-14 17:03:00,2.03881,2.03893,2.03869,2.03886,33000000.0
2006-07-14 17:04:00,2.03899,2.03937,2.03899,2.03937,37000000.0
2006-07-14 17:05:00,2.03955,2.03955,2.03936,2.03937,35000000.0
2006-07-14 17:06:00,2.03943,2.03954,2.03934,2.03934,46000000.0
2006-07-14 17:07:00,2.03922,2.03933,2.03916,2.03916,33000000.0
2006-07-14 17:08:00,2.03918,2.03944,2.03918,2.03938,45000000.0
2006-07-14 17:09:00,2.03949,2.03954,2.03947,2.03954,47000000.0
2006-07-14 17:10:00,2.03956,2.03956,2.03935,2.03935,6000000.0
2006-07-14 17:11:00,2.03939,2.03939,2.03897,2.03919,44000000.0
2006-07-14 17:12:00,2.03913,2.03913,2.03884,2.03886,23000000.0
2006-07-14 17:13:00,2.03884,2.03884,2.03856,2.03878,35000000.0
2006-07-14 17:14:00,2.03894,2.03942,2.03894,2.03942,27000000.0
2006-07-14 17:15:00,2.03971,2.04013,2.03971,2.0399,26000000.0
2006-07-14 17:16:00,2.03985,2.03999,2.03979,2.03999,27000000.0
2006-07-14 17:17:00,2.03981,2.03981,2.03928,2.03932,38000000.0
2006-07-14 17:18:00,2.03948,2.03977,2.03947,2.03967,29000000.0
2006-07-14 17:19:00,2.03965,2.0399,2.03964,2.03985,19000000.0
2006-07-14 17:20:00,2.03981,2.03995,2.03963,2.03963,29000000.0
2006-07-14 17:21:00,2.03965,2.03979,2.03955,2.03979,26000000.0
2006-07-14 17:22:00,2.03968,2.03979,2.03955,2.03957,30000000.0
2006-07-14 17:23:00,2.03954,2.03965,2.0395,2.0395,32000000.0
2006-07-14 17:24:00,2.0395,2.0396,2.03941,2.03953,23000000.0
2006-07-14 17:25:00,2.03958,2.03961,2.03934,2.03961,20000000.0
2006-07-14 17:26:00,2.03945,2.03945,2.03914,2.03914,18000000.0
2006-07-14 17:27:00,2.03933,2.03967,2.03933,2.03954,44000000.0
2006-07-14 17:29:00,2.03962,2.0397,2.0396,2.0397,36000000.0
2006-07-14 17:30:00,2.03965,2.03969,2.03957,2.03964,61000000.0
2006-07-14 17:31:00,2.03958,2.03963,2.03945,2.03955,62000000.0
2006-07-14 17:32:00,2.03951,2.03955,2.03946,2.03955,54000000.0
2006-07-14 17:33:00,2.03956,2.03966,2.03954,2.03957,64000000.0
2006-07-14 17:34:00,2.03951,2.03959,2.03942,2.03959,60000000.0
2006-07-14 17:35:00,2.03963,2.03985,2.03963,2.0397,43000000.0
2006-07-14 17:36:00,2.03959,2.03969,2.03959,2.03963,58000000.0
2006-07-14 17:37:00,2.0395,2.03951,2.03936,2.03937,47000000.0
2006-07-14 17:38:00,2.0393,2.03947,2.0393,2.03947,44000000.0
2006-07-14 17:39:00,2.03957,2.03957,2.03913,2.03932,41000000.0
2006-07-14 17:40:00,2.03941,2.03941,2.03924,2.03928,59000000.0
2006-07-14 17:42:00,2.03908,2.03908,2.03797,2.03797,37000000.0
2006-07-14 17:43:00,2.03782,2.03795,2.03766,2.03766,33000000.0
2006-07-14 17:44:00,2.03762,2.03791,2.03762,2.03791,46000000.0
2006-07-14 17:45:00,2.03776,2.03776,2.03716,2.03716,49000000.0
2006-07-14 17:47:00,2.03712,2.03731,2.03712,2.03712,65000000.0
2006-07-14 17:48:00,2.03696,2.03696,2.03653,2.03653,61000000.0
2006-07-14 17:49:00,2.03628,2.03641,2.03618,2.03618,72000000.0
2006-07-14 17:50:00,2.03593,2.03654,2.03593,2.03654,53000000.0
2006-07-14 17:51:00,2.03636,2.03658,2.03636,2.03645,54000000.0
2006-07-14 17:52:00,2.03654,2.03678,2.03634,2.03634,51000000.0
2006-07-14 17:53:00,2.03616,2.03622,2.03591,2.03591,42000000.0
2006-07-14 17:54:00,2.03578,2.03587,2.03561,2.03561,32000000.0
2006-07-14 17:55:00,2.03552,2.03597,2.03552,2.03575,32000000.0
2006-07-14 17:57:00,2.03568,2.03568,2.0354,2.03543,34000000.0
2006-07-14 17:59:00,2.03564,2.03569,2.03558,2.03561,39000000.0
2006-07-14 18:00:00,2.03571,2.03601,2.03571,2.03601,32000000.0
2006-07-14 18:01:00,2.03601,2.03614,2.03601,2.03614,52000000.0
2006-07-14 18:02:00,2.03622,2.03622,2.03605,2.03608,30000000.0
2006-07-14 18:03:00,2.03606,2.03606,2.03564,2.03565,38000000.0
2006-07-14 18:04:00,2.03556,2.03556,2.03551,2.03552,38000000.0
2006-07-14 18:05:00,2.03551,2.03579,2.0355,2.03579,36000000.0
2006-07-14 18:06:00,2.03581,2.03581,2.03563,2.03563,32000000.0
2006-07-14 18:07:00,2.03564,2.03586,2.03564,2.03586,38000000.0
2006-07-14 18:08:00,2.03589,2.03589,2.03571,2.03574,56000000.0
2006-07-14 18:09:00,2.03569,2.03588,2.03564,2.03576,34000000.0
2006-07-14 18:10:00,2.03603,2.03603,2.03547,2.0357,26000000.0
2006-07-14 18:11:00,2.03577,2.03583,2.03576,2.03583,34000000.0
2006-07-14 18:12:00,2.03566,2.03566,2.03474,2.03503,24000000.0
2006-07-14 18:13:00,2.03501,2.03524,2.03501,2.03513,30000000.0
2006-07-14 18:15:00,2.03503,2.0351,2.03502,2.03506,21000000.0
2006-07-14 18:16:00,2.03507,2.03515,2.03483,2.03502,66000000.0
2006-07-14 18:17:00,2.03466,2.03466,2.03389,2.03391,60000000.0
2006-07-14 18:18:00,2.03383,2.03397,2.03368,2.03397,33000000.0
2006-07-14 18:19:00,2.0337,2.03397,2.03365,2.03375,46000000.0
2006-07-14 18:20:00,2.03375,2.0339,2.03371,2.03386,61000000.0
2006-07-14 18:21:00,2.03389,2.03403,2.03367,2.03367,37000000.0
2006-07-14 18:22:00,2.03362,2.03387,2.03361,2.03387,49000000.0
2006-07-14 18:24:00,2.03367,2.03393,2.03362,2.03374,47000000.0
2006-07-14 18:25:00,2.0338,2.03406,2.03377,2.03406,31000000.0
2006-07-14 18:26:00,2.03402,2.03402,2.03374,2.03396,43000000.0
2006-07-14 18:27:00,2.03393,2.03393,2.03381,2.03381,35000000.0
2006-07-14 18:28:00,2.03383,2.03388,2.03381,2.03387,18000000.0
2006-07-14 18:29:00,2.03419,2.03429,2.03419,2.03425,24000000.0
2006-07-14 18:30:00,2.03436,2.03448,2.0343,2.03435,32000000.0
2006-07-14 18:31:00,2.03443,2.03457,2.0344,2.03451,46000000.0
2006-07-14 18:32:00,2.03488,2.03502,2.03483,2.03495,55000000.0
2006-07-14 18:33:00,2.03496,2.03496,2.03488,2.03495,29000000.0
2006-07-14 18:34:00,2.03499,2.03503,2.03491,2.03498,32000000.0
2006-07-14 18:35:00,2.03487,2.03513,2.03459,2.03463,47000000.0
2006-07-14 18:36:00,2.03456,2.03487,2.03456,2.03464,65000000.0
2006-07-14 18:37:00,2.03466,2.03485,2.03465,2.03473,63000000.0
2006-07-14 18:38:00,2.03474,2.03474,2.03459,2.03459,61000000.0
2006-07-14 18:39:00,2.03465,2.03475,2.03455,2.0346,37000000.0
2006-07-14 18:40:00,2.0349,2.03514,2.03482,2.03514,52000000.0
2006-07-14 18:41:00,2.03515,2.03523,2.035,2.03516,68000000.0
2006-07-14 18:43:00,2.03504,2.03504,2.03474,2.03474,39000000.0
2006-07-14 18:44:00,2.03449,2.03455,2.0344,2.0344,33000000.0
2006-07-14 18:45:00,2.0343,2.03439,2.03421,2.03429,57000000.0
2006-07-14 18:46:00,2.0341,2.03417,2.03392,2.03417,61000000.0
2006-07-14 18:47:00,2.0342,2.03427,2.0342,2.03425,41000000.0
2006-07-14 18:48:00,2.0344,2.03452,2.0344,2.03452,26000000.0
2006-07-14 18:49:00,2.03443,2.03453,2.03435,2.03438,31000000.0
2006-07-14 18:52:00,2.03447,2.03448,2.03428,2.03433,33000000.0
2006-07-14 18:53:00,2.0344,2.03444,2.03417,2.03435,31000000.0
2006-07-14 18:54:00,2.03429,2.03445,2.03429,2.03445,11000000.0
2006-07-14 18:55:00,2.03445,2.03465,2.03442,2.03459,22000000.0
2006-07-14 18:56:00,2.03453,2.03457,2.03431,2.03431,16000000.0
2006-07-14 18:57:00,2.03431,2.03458,2.03431,2.03458,15000000.0
2006-07-14 18:58:00,2.03456,2.03456,2.03437,2.03441,19000000.0
2006-07-14 18:59:00,2.0343,2.03453,2.0343,2.03447,26000000.0
2006-07-14 19:00:00,2.0345,2.0345,2.03418,2.03418,12000000.0
2006-07-14 19:01:00,2.03419,2.03431,2.03417,2.03418,18000000.0
2006-07-14 19:02:00,2.03421,2.03449,2.03421,2.03449,23000000.0
2006-07-14 19:03:00,2.03435,2.03435,2.03419,2.03419,21000000.0
2006-07-14 19:04:00,2.03409,2.03427,2.03408,2.03427,55000000.0
2006-07-14 19:05:00,2.03424,2.03424,2.03414,2.03414,42000000.0
2006-07-14 19:06:00,2.03416,2.03452,2.03415,2.03451,63000000.0
2006-07-14 19:07:00,2.03452,2.03465,2.0345,2.03465,39000000.0
2006-07-14 19:08:00,2.03474,2.03496,2.03474,2.0348,32000000.0
2006-07-14 19:09:00,2.0343,2.0343,2.03369,2.03369,56000000.0
2006-07-14 19:10:00,2.03414,2.03455,2.03414,2.03448,27000000.0
2006-07-14 19:11:00,2.03417,2.03474,2.03417,2.03449,36000000.0
2006-07-14 19:12:00,2.03491,2.03512,2.03491,2.03512,25000000.0
2006-07-14 19:13:00,2.03516,2.0352,2.0351,2.0352,23000000.0
2006-07-14 19:14:00,2.03531,2.03568,2.0353,2.03567,37000000.0
2006-07-14 19:15:00,2.03581,2.03583,2.03568,2.03577,17000000.0
2006-07-14 19:16:00,2.03579,2.03602,2.03577,2.03577,23000000.0
2006-07-14 19:17:00,2.03558,2.03558,2.03523,2.03523,17000000.0
2006-07-14 19:18:00,2.03525,2.03554,2.03525,2.03554,30000000.0
2006-07-14 19:19:00,2.03556,2.03596,2.03556,2.03596,36000000.0
2006-07-14 19:20:00,2.03564,2.03572,2.03549,2.03572,23000000.0
2006-07-14 19:21:00,2.03582,2.03582,2.03555,2.03555,21000000.0
2006-07-14 19:22:00,2.03555,2.03555,2.03527,2.03533,25000000.0
2006-07-14 19:24:00,2.03538,2.03546,2.03524,2.03546,39000000.0
2006-07-14 19:25:00,2.03554,2.0356,2.03543,2.0355,49000000.0
2006-07-14 19:26:00,2.03554,2.03575,2.03554,2.03571,48000000.0
2006-07-14 19:27:00,2.03571,2.03573,2.03558,2.03563,51000000.0
2006-07-14 19:28:00,2.0356,2.0356,2.03551,2.03558,40000000.0
2006-07-14 19:29:00,2.03559,2.03572,2.03546,2.03558,28000000.0
2006-07-14 19:30:00,2.03555,2.03555,2.03507,2.03513,32000000.0
2006-07-14 19:31:00,2.03522,2.03577,2.03522,2.03536,28000000.0
2006-07-14 19:32:00,2.0354,2.0354,2.0351,2.0351,31000000.0
2006-07-14 19:33:00,2.03503,2.03503,2.03474,2.03474,14000000.0
2006-07-14 19:34:00,2.03465,2.03465,2.03435,2.03448,49000000.0
2006-07-14 19:35:00,2.0346,2.0347,2.03457,2.0346,28000000.0
2006-07-14 19:36:00,2.03448,2.03452,2.03443,2.03452,16000000.0
2006-07-14 19:37:00,2.03449,2.0346,2.0344,2.0346,26000000.0
2006-07-14 19:38:00,2.03462,2.03475,2.03458,2.03475,8000000.0
2006-07-14 19:39:00,2.03484,2.03484,2.03458,2.03471,13000000.0
2006-07-14 19:40:00,2.03462,2.03485,2.03462,2.03465,16000000.0
2006-07-14 19:41:00,2.03468,2.03471,2.03456,2.03471,17000000.0
2006-07-14 19:43:00,2.03475,2.03478,2.03464,2.03476,21000000.0
2006-07-14 19:44:00,2.03487,2.035,2.03484,2.035,21000000.0
2006-07-14 19:45:00,2.03499,2.03501,2.03464,2.03468,33000000.0
2006-07-14 19:46:00,2.03456,2.03483,2.03449,2.03483,18000000.0
2006-07-14 19:47:00,2.03487,2.03487,2.03445,2.03445,22000000.0
2006-07-14 19:48:00,2.03442,2.03442,2.03429,2.03435,18000000.0
2006-07-14 19:49:00,2.03435,2.03443,2.03422,2.03438,27000000.0
2006-07-14 19:50:00,2.0343,2.0343,2.03384,2.03384,23000000.0
2006-07-14 19:51:00,2.03366,2.03432,2.03235,2.03432,7000000.0
2006-07-14 19:52:00,2.03425,2.03441,2.03416,2.03441,15000000.0
2006-07-14 19:53:00,2.03423,2.03428,2.03414,2.0342,21000000.0
2006-07-14 19:54:00,2.03415,2.03432,2.03415,2.03432,9000000.0
2006-07-14 19:55:00,2.03426,2.03426,2.03394,2.03413,30000000.0
2006-07-14 19:56:00,2.03419,2.03424,2.0341,2.03412,20000000.0
2006-07-14 19:57:00,2.03407,2.03409,2.03402,2.03402,12000000.0
2006-07-14 19:58:00,2.03406,2.03419,2.03403,2.03419,13000000.0
2006-07-14 19:59:00,2.03427,2.03427,2.03413,2.03417,31000000.0
2006-07-14 20:00:00,2.03414,2.03424,2.03412,2.03424,23000000.0
2006-07-14 20:01:00,2.03425,2.03425,2.03407,2.03407,13000000.0
2006-07-14 20:02:00,2.03403,2.03426,2.03399,2.03422,20000000.0
2006-07-14 20:03:00,2.03423,2.03438,2.03423,2.03426,18000000.0
2006-07-14 20:04:00,2.03408,2.03425,2.034,2.03422,27000000.0
2006-07-14 20:05:00,2.03384,2.03409,2.03361,2.03361,23000000.0
2006-07-14 20:06:00,2.0337,2.03372,2.03353,2.03354,13000000.0
2006-07-14 20:07:00,2.03342,2.03348,2.0332,2.0332,29000000.0
2006-07-14 20:08:00,2.0332,2.03341,2.03319,2.03341,15000000.0
2006-07-14 20:09:00,2.03353,2.03371,2.03353,2.03371,17000000.0
2006-07-14 20:10:00,2.03373,2.03374,2.03351,2.03362,8000000.0
2006-07-14 20:11:00,2.03348,2.03361,2.0334,2.03355,10000000.0
2006-07-14 20:12:00,2.03352,2.0336,2.0335,2.03356,15000000.0
2006-07-14 20:13:00,2.03355,2.03355,2.0332,2.03346,17000000.0
2006-07-14 20:14:00,2.03322,2.03333,2.03314,2.03326,15000000.0
2006-07-14 20:15:00,2.03373,2.03391,2.03362,2.0338,10000000.0
2006-07-14 20:16:00,2.03374,2.03382,2.03353,2.03382,22000000.0
2006-07-14 20:17:00,2.03397,2.03427,2.03374,2.03411,7000000.0
2006-07-14 20:18:00,2.03431,2.03459,2.03431,2.03449,24000000.0
2006-07-14 20:19:00,2.03461,2.03461,2.03429,2.03429,9000000.0
2006-07-14 20:20:00,2.03423,2.03433,2.03401,2.03433,14000000.0
2006-07-14 20:21:00,2.03446,2.03446,2.03421,2.03422,7000000.0
2006-07-14 20:22:00,2.03432,2.0344,2.03432,2.0344,12000000.0
2006-07-14 20:25:00,2.03433,2.03443,2.03424,2.03425,16000000.0
2006-07-14 20:26:00,2.03423,2.03445,2.03419,2.03445,22000000.0
2006-07-14 20:27:00,2.03441,2.03471,2.03441,2.03461,11000000.0
2006-07-14 20:28:00,2.0346,2.03469,2.03447,2.03447,7000000.0
2006-07-14 20:29:00,2.03422,2.03437,2.0342,2.03421,20000000.0
2006-07-14 20:30:00,2.03431,2.0344,2.0342,2.03424,27000000.0
2006-07-14 20:32:00,2.0344,2.03452,2.0344,2.03446,20000000.0
2006-07-14 20:33:00,2.0346,2.03465,2.03446,2.03464,14000000.0
2006-07-14 20:35:00,2.03468,2.03494,2.03468,2.03494,23000000.0
2006-07-14 20:36:00,2.03514,2.03572,2.03514,2.03572,11000000.0
2006-07-14 20:37:00,2.03576,2.03576,2.03532,2.03532,7000000.0
2006-07-14 20:38:00,2.03526,2.03537,2.03523,2.03537,10000000.0
2006-07-14 20:39:00,2.03526,2.0353,2.03519,2.03519,9000000.0
2006-07-14 20:40:00,2.03532,2.03539,2.03527,2.03529,8000000.0
2006-07-14 20:41:00,2.03557,2.03569,2.03551,2.03569,8000000.0
2006-07-14 20:42:00,2.0357,2.03602,2.0357,2.03588,15000000.0
2006-07-14 20:43:00,2.03599,2.03614,2.03599,2.03614,12000000.0
2006-07-14 20:44:00,2.03629,2.03672,2.03629,2.03672,7000000.0
2006-07-14 20:45:00,2.03683,2.03683,2.03601,2.03605,12000000.0
2006-07-14 20:46:00,2.03603,2.03609,2.03595,2.03597,9000000.0
2006-07-14 20:47:00,2.036,2.03601,2.03584,2.03585,11000000.0
2006-07-14 20:48:00,2.03558,2.03559,2.03545,2.03546,11000000.0
2006-07-14 20:49:00,2.03567,2.03574,2.03562,2.03562,18000000.0
2006-07-14 20:50:00,2.03546,2.03557,2.03543,2.03557,7000000.0
2006-07-14 20:51:00,2.03558,2.03558,2.03545,2.0355,18000000.0
2006-07-14 20:52:00,2.03546,2.03556,2.03546,2.03552,15000000.0
2006-07-14 20:53:00,2.03545,2.03549,2.03543,2.03549,8000000.0
2006-07-14 20:54:00,2.03548,2.03562,2.0354,2.0354,10000000.0
2006-07-14 20:55:00,2.03533,2.03543,2.03532,2.03543,5000000.0
2006-07-14 20:56:00,2.0357,2.03657,2.0357,2.03657,8000000.0
2006-07-14 20:57:00,2.03667,2.0368,2.03667,2.0368,18000000.0
2006-07-14 20:58:00,2.0369,2.03743,2.0369,2.0373,14000000.0
2006-07-14 20:59:00,2.03733,2.0374,2.03729,2.0374,8000000.0
2006-07-14 21:00:00,2.03726,2.03726,2.03696,2.03699,7000000.0
2006-07-14 21:01:00,2.03706,2.03736,2.03706,2.03736,16000000.0
2006-07-14 21:02:00,2.03737,2.03759,2.03736,2.03759,8000000.0
2006-07-14 21:03:00,2.0375,2.03757,2.03743,2.03757,13000000.0
2006-07-14 21:04:00,2.03759,2.03761,2.03753,2.03756,8000000.0
2006-07-14 21:05:00,2.03759,2.03759,2.03738,2.0374,11000000.0
2006-07-14 21:06:00,2.03738,2.03748,2.03738,2.03748,8000000.0
2006-07-14 21:07:00,2.03744,2.03755,2.03736,2.03739,7000000.0
2006-07-14 21:12:00,2.03746,2.03746,2.03551,2.03736,10000000.0
2006-07-14 21:13:00,2.03733,2.03736,2.03725,2.03725,8000000.0
2006-07-14 21:15:00,2.0372,2.03734,2.0372,2.03726,11000000.0
2006-07-14 21:16:00,2.03733,2.0374,2.03733,2.03734,9000000.0
2006-07-14 21:17:00,2.03732,2.03735,2.03718,2.03721,7000000.0
2006-07-14 21:19:00,2.03702,2.03703,2.03682,2.03685,8000000.0
2006-07-14 21:20:00,2.03688,2.03696,2.03687,2.03696,12000000.0
2006-07-14 21:21:00,2.03691,2.03701,2.03678,2.03701,8000000.0
2006-07-14 21:22:00,2.03703,2.03703,2.0369,2.03691,7000000.0
2006-07-14 21:23:00,2.0368,2.03693,2.03677,2.03685,10000000.0
2006-07-14 21:24:00,2.0368,2.0368,2.03659,2.03676,11000000.0
2006-07-14 21:26:00,2.03677,2.03679,2.03661,2.03661,5000000.0
2006-07-14 21:28:00,2.03677,2.03687,2.03672,2.03687,20000000.0
2006-07-14 21:29:00,2.03689,2.03696,2.03678,2.03696,8000000.0
2006-07-14 21:31:00,2.03684,2.03684,2.03672,2.03677,4000000.0
2006-07-14 21:32:00,2.03684,2.03686,2.03663,2.03663,7000000.0
2006-07-14 21:33:00,2.03673,2.03679,2.03665,2.03677,6000000.0
2006-07-14 21:34:00,2.03678,2.03683,2.03676,2.03676,10000000.0
2006-07-14 21:35:00,2.03673,2.03673,2.0366,2.03664,11000000.0
2006-07-14 21:36:00,2.03676,2.03681,2.03666,2.03679,11000000.0
2006-07-14 21:39:00,2.03677,2.03692,2.03674,2.03681,18000000.0
2006-07-14 21:40:00,2.03661,2.03674,2.0366,2.03666,12000000.0
2006-07-14 21:41:00,2.03671,2.03671,2.03642,2.03655,7000000.0
2006-07-14 21:42:00,2.0366,2.0366,2.03628,2.03628,7000000.0
2006-07-14 21:43:00,2.0362,2.03624,2.03607,2.03607,11000000.0
2006-07-14 21:44:00,2.03611,2.03611,2.03596,2.03606,18000000.0
2006-07-14 21:45:00,2.03592,2.03606,2.03592,2.03596,7000000.0
2006-07-14 21:46:00,2.036,2.03612,2.036,2.03605,7000000.0
2006-07-14 21:47:00,2.03579,2.03597,2.03579,2.03597,4000000.0
2006-07-14 21:48:00,2.03608,2.0361,2.03603,2.03603,7000000.0
2006-07-14 21:49:00,2.03595,2.03595,2.03587,2.0359,8000000.0
2006-07-14 21:51:00,2.03591,2.03601,2.03588,2.03601,7000000.0
2006-07-14 21:52:00,2.03597,2.036,2.03581,2.03596,7000000.0
2006-07-14 21:53:00,2.03593,2.03598,2.03575,2.03575,8000000.0
2006-07-14 21:54:00,2.03593,2.03593,2.03585,2.03585,9000000.0
2006-07-14 21:55:00,2.0358,2.03586,2.03574,2.0358,11000000.0
2006-07-14 21:56:00,2.03593,2.03609,2.03593,2.03607,6000000.0
2006-07-14 21:58:00,2.03614,2.0362,2.03609,2.03617,6000000.0
2006-07-14 21:59:00,2.03623,2.03657,2.03621,2.03637,25000000.0
2006-07-14 22:00:00,2.03648,2.03649,2.0363,2.03636,12000000.0
2006-07-14 22:01:00,2.03647,2.03648,2.03639,2.03644,6000000.0
2006-07-14 22:03:00,2.0363,2.03645,2.0363,2.03645,9000000.0
2006-07-14 22:05:00,2.03645,2.03648,2.03639,2.03642,5000000.0
2006-07-14 22:06:00,2.03628,2.03642,2.0362,2.03642,8000000.0
2006-07-14 22:07:00,2.03628,2.03628,2.0362,2.0362,15000000.0
2006-07-14 22:09:00,2.03618,2.03621,2.03615,2.03615,13000000.0
2006-07-14 22:10:00,2.03629,2.03642,2.03628,2.03628,9000000.0
2006-07-14 22:11:00,2.03641,2.03657,2.03637,2.03657,8000000.0
2006-07-14 22:13:00,2.03656,2.03656,2.0365,2.03654,10000000.0
2006-07-14 22:14:00,2.03651,2.03652,2.03643,2.03643,13000000.0
2006-07-14 22:15:00,2.03653,2.03666,2.03653,2.03666,7000000.0
2006-07-14 22:16:00,2.03658,2.0368,2.03658,2.0368,8000000.0
2006-07-14 22:17:00,2.03671,2.03683,2.03671,2.03683,16000000.0
2006-07-14 22:18:00,2.03708,2.03712,2.03698,2.03712,5000000.0
2006-07-14 22:19:00,2.03713,2.03713,2.03697,2.03702,6000000.0
2006-07-14 22:20:00,2.03685,2.03709,2.03649,2.03709,7000000.0
2006-07-14 22:21:00,2.03701,2.03701,2.03692,2.03698,11000000.0
2006-07-14 22:24:00,2.03684,2.03696,2.03678,2.03678,10000000.0
2006-07-14 22:25:00,2.03683,2.03689,2.03683,2.03688,5000000.0
2006-07-14 22:26:00,2.03698,2.03702,2.03679,2.03702,10000000.0
2006-07-14 22:27:00,2.03692,2.03693,2.03688,2.03689,10000000.0
2006-07-14 22:28:00,2.03685,2.03688,2.03679,2.03685,8000000.0
2006-07-14 22:29:00,2.03678,2.03682,2.03677,2.03677,7000000.0
2006-07-14 22:31:00,2.03666,2.03666,2.03635,2.03635,7000000.0
2006-07-14 22:33:00,2.03655,2.03664,2.03649,2.03649,6000000.0
2006-07-14 22:35:00,2.03688,2.03695,2.03674,2.03695,8000000.0
2006-07-14 22:38:00,2.03686,2.03697,2.03681,2.03693,10000000.0
2006-07-14 22:39:00,2.03665,2.03667,2.03655,2.03656,11000000.0
2006-07-14 22:40:00,2.03657,2.03671,2.03657,2.03671,9000000.0
2006-07-14 22:41:00,2.03671,2.03683,2.03671,2.03683,16000000.0
2006-07-14 22:42:00,2.03695,2.03714,2.03694,2.037,9000000.0
2006-07-14 22:43:00,2.0371,2.03724,2.0371,2.03724,11000000.0
2006-07-14 22:44:00,2.03717,2.03717,2.03692,2.03692,8000000.0
2006-07-14 22:45:00,2.037,2.03709,2.037,2.03709,12000000.0
2006-07-14 22:46:00,2.03701,2.03715,2.03699,2.03703,9000000.0
2006-07-14 22:47:00,2.03705,2.03713,2.03702,2.03713,16000000.0
2006-07-14 22:48:00,2.03725,2.03732,2.0372,2.03721,11000000.0
2006-07-14 22:49:00,2.03711,2.03718,2.03711,2.03712,12000000.0
2006-07-14 22:50:00,2.03712,2.03715,2.03707,2.03709,16000000.0
2006-07-14 22:51:00,2.03724,2.03724,2.03704,2.03707,7000000.0
2006-07-14 22:52:00,2.03714,2.03723,2.0371,2.03723,5000000.0
2006-07-14 22:53:00,2.03714,2.03714,2.03701,2.03706,8000000.0
2006-07-14 22:55:00,2.03739,2.03743,2.03722,2.03743,8000000.0
2006-07-14 22:56:00,2.03755,2.03755,2.03747,2.03749,8000000.0
2006-07-14 22:57:00,2.03754,2.03755,2.03697,2.03697,10000000.0
2006-07-14 22:58:00,2.03698,2.03698,2.03659,2.03659,7000000.0
2006-07-16 23:35:00,2.03625,2.03625,2.03432,2.03432,12000000.0
2006-07-16 23:36:00,2.0342,2.0342,2.03394,2.03412,9000000.0
2006-07-16 23:37:00,2.03403,2.03417,2.03403,2.0341,8000000.0
2006-07-16 23:39:00,2.03397,2.03415,2.03388,2.03407,11000000.0
2006-07-16 23:41:00,2.03435,2.03437,2.03415,2.03437,7000000.0
2006-07-16 23:42:00,2.03434,2.03437,2.03428,2.03431,19000000.0
2006-07-16 23:43:00,2.03436,2.03436,2.03428,2.03436,7000000.0
2006-07-16 23:44:00,2.03417,2.0342,2.034,2.034,8000000.0
2006-07-16 23:46:00,2.0339,2.0339,2.03375,2.03375,8000000.0
2006-07-16 23:47:00,2.03379,2.0338,2.03368,2.03368,7000000.0
2006-07-16 23:48:00,2.0336,2.03375,2.0336,2.0337,8000000.0
2006-07-16 23:49:00,2.0336,2.0336,2.03331,2.03335,8000000.0
2006-07-16 23:50:00,2.03333,2.03354,2.03328,2.03334,8000000.0
2006-07-16 23:52:00,2.03336,2.03349,2.03336,2.03349,7000000.0
2006-07-16 23:54:00,2.03334,2.03377,2.03334,2.03346,7000000.0
2006-07-16 23:55:00,2.03344,2.03349,2.03332,2.03349,9000000.0
2006-07-16 23:56:00,2.03345,2.03409,2.03343,2.03347,12000000.0
2006-07-16 23:59:00,2.03368,2.03382,2.03368,2.03381,6000000.0
2006-07-17 00:00:00,2.03385,2.03385,2.03351,2.03371,7000000.0
2006-07-17 00:01:00,2.03387,2.03395,2.03374,2.03381,8000000.0
2006-07-17 00:03:00,2.03414,2.03429,2.03414,2.03429,5000000.0
2006-07-17 00:05:00,2.03422,2.03425,2.03387,2.03402,9000000.0
2006-07-17 00:07:00,2.03417,2.03424,2.03388,2.03405,9000000.0
2006-07-17 00:08:00,2.03408,2.03417,2.03393,2.03393,8000000.0
2006-07-17 00:09:00,2.03404,2.03445,2.03404,2.03445,9000000.0
2006-07-17 00:10:00,2.03436,2.03438,2.03425,2.03427,23000000.0
2006-07-17 00:11:00,2.03441,2.03459,2.03433,2.03446,11000000.0
2006-07-17 00:12:00,2.03457,2.03457,2.0342,2.0342,9000000.0
2006-07-17 00:14:00,2.03359,2.03391,2.03359,2.03391,7000000.0
2006-07-17 00:16:00,2.03391,2.03396,2.0339,2.03396,9000000.0
2006-07-17 00:18:00,2.034,2.03404,2.03394,2.03394,8000000.0
2006-07-17 00:19:00,2.03414,2.03414,2.03397,2.03411,11000000.0
2006-07-17 00:20:00,2.03422,2.03435,2.0342,2.03429,9000000.0
2006-07-17 00:21:00,2.0343,2.03454,2.0343,2.03451,8000000.0
2006-07-17 00:22:00,2.03438,2.03438,2.03427,2.03438,6000000.0
2006-07-17 00:24:00,2.03432,2.03454,2.03431,2.03442,8000000.0
2006-07-17 00:25:00,2.03452,2.03492,2.03452,2.0348,11000000.0
2006-07-17 00:26:00,2.0351,2.03532,2.03483,2.03532,7000000.0
2006-07-17 00:27:00,2.03521,2.03521,2.03513,2.03513,10000000.0
2006-07-17 00:28:00,2.03513,2.03573,2.03501,2.03567,8000000.0
2006-07-17 00:29:00,2.0361,2.03611,2.03596,2.03605,6000000.0
2006-07-17 00:30:00,2.03605,2.03641,2.03605,2.03641,7000000.0
2006-07-17 00:31:00,2.03603,2.0361,2.03602,2.0361,7000000.0
2006-07-17 00:32:00,2.03596,2.03596,2.03547,2.03559,7000000.0
2006-07-17 00:34:00,2.03556,2.03568,2.03551,2.03559,7000000.0
2006-07-17 00:35:00,2.03554,2.03556,2.03543,2.03543,6000000.0
2006-07-17 00:37:00,2.03486,2.03486,2.03416,2.03416,6000000.0
2006-07-17 00:38:00,2.03526,2.03555,2.03526,2.03549,7000000.0
2006-07-17 00:39:00,2.03561,2.03567,2.03554,2.0356,10000000.0
2006-07-17 00:40:00,2.03523,2.03548,2.03443,2.03443,7000000.0
2006-07-17 00:41:00,2.03467,2.03491,2.03441,2.03491,6000000.0
2006-07-17 00:44:00,2.03507,2.03507,2.03317,2.03317,11000000.0
2006-07-17 00:45:00,2.03173,2.03173,2.02995,2.03013,7000000.0
2006-07-17 00:46:00,2.02908,2.02967,2.02908,2.02967,10000000.0
2006-07-17 00:47:00,2.02975,2.02975,2.02942,2.02948,7000000.0
2006-07-17 00:48:00,2.02912,2.02962,2.02888,2.02962,8000000.0
2006-07-17 00:49:00,2.02976,2.02976,2.02922,2.02948,5000000.0
2006-07-17 00:50:00,2.02992,2.03075,2.02992,2.03066,10000000.0
2006-07-17 00:51:00,2.03123,2.03123,2.0302,2.0302,5000000.0
2006-07-17 00:52:00,2.03037,2.03069,2.03037,2.03054,7000000.0
2006-07-17 00:53:00,2.03102,2.03138,2.03063,2.03068,11000000.0
2006-07-17 00:54:00,2.03048,2.03048,2.03018,2.03044,10000000.0
2006-07-17 00:55:00,2.02981,2.02985,2.02958,2.02985,7000000.0
2006-07-17 00:56:00,2.02998,2.03009,2.02988,2.02995,6000000.0
2006-07-17 00:57:00,2.02988,2.03003,2.02962,2.02962,8000000.0
2006-07-17 00:58:00,2.02993,2.03019,2.02992,2.03019,10000000.0
2006-07-17 00:59:00,2.0302,2.0302,2.02995,2.02995,7000000.0
2006-07-17 01:00:00,2.02991,2.02991,2.02961,2.02981,19000000.0
2006-07-17 01:03:00,2.03041,2.03041,2.02973,2.02975,7000000.0
2006-07-17 01:04:00,2.03008,2.03036,2.03001,2.03026,8000000.0
2006-07-17 01:05:00,2.03032,2.03032,2.03006,2.03012,7000000.0
2006-07-17 01:06:00,2.03028,2.03037,2.03023,2.03037,8000000.0
2006-07-17 01:07:00,2.03004,2.03033,2.03004,2.03006,11000000.0
2006-07-17 01:08:00,2.03006,2.03013,2.0298,2.0299,10000000.0
2006-07-17 01:09:00,2.03001,2.03014,2.02986,2.03013,8000000.0
2006-07-17 01:10:00,2.03025,2.03047,2.03013,2.03047,10000000.0
2006-07-17 01:11:00,2.03054,2.03062,2.03045,2.03051,11000000.0
2006-07-17 01:12:00,2.03053,2.03053,2.03033,2.03033,8000000.0
2006-07-17 01:14:00,2.03026,2.03034,2.03014,2.03034,10000000.0
2006-07-17 01:16:00,2.03025,2.03025,2.03004,2.03004,8000000.0
2006-07-17 01:17:00,2.03037,2.03057,2.03026,2.03026,11000000.0
2006-07-17 01:20:00,2.03065,2.03109,2.03065,2.03086,13000000.0
2006-07-17 01:21:00,2.03072,2.03072,2.02998,2.02998,7000000.0
2006-07-17 01:22:00,2.02975,2.02976,2.02948,2.02955,7000000.0
2006-07-17 01:23:00,2.02953,2.02962,2.02943,2.02962,8000000.0
2006-07-17 01:24:00,2.02966,2.0298,2.02966,2.0298,7000000.0
2006-07-17 01:25:00,2.02971,2.02973,2.02945,2.02949,8000000.0
2006-07-17 01:26:00,2.02954,2.02959,2.02942,2.02959,14000000.0
2006-07-17 01:27:00,2.02967,2.02974,2.02966,2.02974,15000000.0
2006-07-17 01:28:00,2.02969,2.02999,2.02969,2.02999,9000000.0
2006-07-17 01:29:00,2.0298,2.03001,2.02971,2.02987,10000000.0
2006-07-17 01:31:00,2.02985,2.02992,2.02971,2.02989,7000000.0
2006-07-17 01:32:00,2.0299,2.0299,2.02974,2.02987,18000000.0
2006-07-17 01:36:00,2.03003,2.03019,2.03003,2.03019,9000000.0
2006-07-17 01:39:00,2.03033,2.03059,2.03033,2.03059,12000000.0
2006-07-17 01:40:00,2.03053,2.03062,2.03041,2.03062,7000000.0
2006-07-17 01:41:00,2.03038,2.03053,2.03037,2.03053,11000000.0
2006-07-17 01:42:00,2.03062,2.03064,2.0304,2.0304,7000000.0
2006-07-17 01:45:00,2.03036,2.03036,2.03025,2.03033,7000000.0
2006-07-17 01:46:00,2.03031,2.03036,2.03021,2.03036,7000000.0
2006-07-17 01:47:00,2.03031,2.03039,2.03019,2.0302,14000000.0
2006-07-17 01:48:00,2.03063,2.03078,2.03055,2.03078,7000000.0
2006-07-17 01:49:00,2.03051,2.03056,2.03035,2.03056,8000000.0
2006-07-17 01:50:00,2.03068,2.03087,2.03068,2.03087,10000000.0
2006-07-17 01:52:00,2.0311,2.03154,2.0311,2.03154,13000000.0
2006-07-17 01:53:00,2.03143,2.03163,2.03143,2.03163,7000000.0
2006-07-17 01:55:00,2.03168,2.03193,2.03167,2.03181,11000000.0
2006-07-17 01:56:00,2.03194,2.03194,2.0317,2.03172,17000000.0
2006-07-17 01:57:00,2.03149,2.03149,2.03124,2.03124,13000000.0
2006-07-17 01:58:00,2.03124,2.03149,2.03124,2.03148,10000000.0
2006-07-17 01:59:00,2.03154,2.03158,2.03148,2.03155,7000000.0
2006-07-17 02:00:00,2.03231,2.03271,2.0323,2.0323,10000000.0
2006-07-17 02:01:00,2.03267,2.03275,2.03251,2.03251,8000000.0
2006-07-17 02:02:00,2.03247,2.03247,2.03222,2.03236,7000000.0
2006-07-17 02:03:00,2.03225,2.0324,2.03047,2.03212,10000000.0
2006-07-17 02:04:00,2.03206,2.03206,2.03184,2.03189,7000000.0
2006-07-17 02:05:00,2.03174,2.03214,2.03174,2.03214,10000000.0
2006-07-17 02:06:00,2.03224,2.03224,2.03209,2.03216,10000000.0
2006-07-17 02:07:00,2.03216,2.03222,2.03181,2.03181,8000000.0
2006-07-17 02:08:00,2.0319,2.03192,2.03179,2.0319,8000000.0
2006-07-17 02:09:00,2.03182,2.03282,2.03182,2.03281,7000000.0
2006-07-17 02:10:00,2.03277,2.03277,2.03247,2.03247,9000000.0
2006-07-17 02:11:00,2.03268,2.03272,2.03258,2.0326,8000000.0
2006-07-17 02:12:00,2.03254,2.03261,2.03241,2.03243,8000000.0
2006-07-17 02:13:00,2.03242,2.03242,2.03233,2.03238,7000000.0
2006-07-17 02:14:00,2.03218,2.03242,2.03207,2.03242,9000000.0
2006-07-17 02:15:00,2.03231,2.03247,2.03205,2.03247,8000000.0
2006-07-17 02:16:00,2.03253,2.03253,2.03221,2.03221,8000000.0
2006-07-17 02:17:00,2.03223,2.03223,2.03141,2.03141,6000000.0
2006-07-17 02:18:00,2.03073,2.03102,2.03062,2.03062,7000000.0
2006-07-17 02:19:00,2.03042,2.03042,2.03004,2.03004,11000000.0
2006-07-17 02:20:00,2.0304,2.03048,2.03019,2.03019,6000000.0
2006-07-17 02:21:00,2.0302,2.03067,2.0302,2.03067,7000000.0
2006-07-17 02:22:00,2.03089,2.03104,2.03073,2.03073,8000000.0
2006-07-17 02:23:00,2.03069,2.03079,2.03069,2.03079,10000000.0
2006-07-17 02:24:00,2.03076,2.03079,2.03066,2.03079,11000000.0
2006-07-17 02:25:00,2.03079,2.03099,2.03075,2.03094,11000000.0
2006-07-17 02:26:00,2.03098,2.03098,2.0307,2.03089,8000000.0
2006-07-17 02:27:00,2.03093,2.03104,2.03079,2.03089,9000000.0
2006-07-17 02:28:00,2.031,2.03101,2.03084,2.03101,10000000.0
2006-07-17 02:29:00,2.03088,2.03089,2.03064,2.03089,7000000.0
2006-07-17 02:30:00,2.0311,2.03114,2.03095,2.03114,5000000.0
2006-07-17 02:31:00,2.03118,2.03118,2.031,2.03104,8000000.0
2006-07-17 02:32:00,2.03107,2.03129,2.03107,2.03119,8000000.0
2006-07-17 02:33:00,2.03086,2.03109,2.03086,2.03104,8000000.0
2006-07-17 02:34:00,2.03076,2.03089,2.03048,2.03076,7000000.0
2006-07-17 02:35:00,2.03058,2.03058,2.03039,2.03049,11000000.0
2006-07-17 02:37:00,2.0305,2.03056,2.03044,2.03056,7000000.0
2006-07-17 02:38:00,2.0304,2.03053,2.0303,2.0303,7000000.0
2006-07-17 02:40:00,2.03022,2.03036,2.03021,2.03021,7000000.0
2006-07-17 02:41:00,2.03008,2.03008,2.02978,2.02978,8000000.0
2006-07-17 02:42:00,2.02987,2.02987,2.02981,2.02981,4000000.0
2006-07-17 02:43:00,2.02985,2.02987,2.02967,2.02987,9000000.0
2006-07-17 02:44:00,2.0294,2.02949,2.02936,2.0294,7000000.0
2006-07-17 02:45:00,2.02951,2.02952,2.0294,2.02951,8000000.0
2006-07-17 02:46:00,2.02941,2.02958,2.02941,2.02956,8000000.0
2006-07-17 02:47:00,2.02962,2.02963,2.02947,2.02956,9000000.0
2006-07-17 02:49:00,2.02956,2.02968,2.02951,2.02961,11000000.0
2006-07-17 02:50:00,2.02971,2.02995,2.0297,2.02995,7000000.0
2006-07-17 02:51:00,2.03015,2.03086,2.03015,2.03086,8000000.0
2006-07-17 02:52:00,2.03086,2.03123,2.03048,2.03123,6000000.0
2006-07-17 02:53:00,2.03128,2.0315,2.03128,2.03131,8000000.0
2006-07-17 02:54:00,2.03152,2.03154,2.0313,2.0313,8000000.0
2006-07-17 02:55:00,2.0312,2.0314,2.031,2.03106,8000000.0
2006-07-17 02:56:00,2.03127,2.03149,2.03127,2.03149,7000000.0
2006-07-17 02:57:00,2.03143,2.03143,2.03113,2.03116,8000000.0
2006-07-17 02:58:00,2.0311,2.03119,2.0311,2.03112,6000000.0
2006-07-17 02:59:00,2.03124,2.03145,2.03124,2.03145,9000000.0
2006-07-17 03:00:00,2.03144,2.03144,2.03132,2.03139,6000000.0
2006-07-17 03:01:00,2.03147,2.03216,2.03147,2.03213,8000000.0
2006-07-17 03:03:00,2.03231,2.03231,2.03215,2.03215,7000000.0
2006-07-17 03:04:00,2.03207,2.03216,2.03181,2.03202,7000000.0
2006-07-17 03:05:00,2.03194,2.03209,2.03188,2.03209,8000000.0
2006-07-17 03:06:00,2.03205,2.03205,2.03186,2.03194,8000000.0
2006-07-17 03:07:00,2.03192,2.03196,2.03187,2.03188,8000000.0
2006-07-17 03:08:00,2.03211,2.03211,2.03187,2.03187,5000000.0
2006-07-17 03:09:00,2.03184,2.03184,2.03107,2.03107,8000000.0
2006-07-17 03:11:00,2.03058,2.03077,2.03056,2.03063,10000000.0
2006-07-17 03:12:00,2.0308,2.0308,2.03051,2.03051,7000000.0
2006-07-17 03:13:00,2.03052,2.03061,2.03045,2.03046,11000000.0
2006-07-17 03:14:00,2.03047,2.03065,2.03047,2.03047,11000000.0
2006-07-17 03:15:00,2.03029,2.03035,2.03008,2.03035,7000000.0
2006-07-17 03:16:00,2.03022,2.03051,2.02975,2.03051,7000000.0
2006-07-17 03:18:00,2.03046,2.03048,2.03025,2.03029,10000000.0
2006-07-17 03:19:00,2.03012,2.03012,2.02987,2.02991,6000000.0
2006-07-17 03:21:00,2.02989,2.03,2.02957,2.02995,7000000.0
2006-07-17 03:22:00,2.03002,2.03006,2.02991,2.03002,7000000.0
2006-07-17 03:24:00,2.03009,2.03009,2.02818,2.02987,8000000.0
2006-07-17 03:25:00,2.02977,2.02977,2.02958,2.02972,8000000.0
2006-07-17 03:29:00,2.02984,2.03007,2.02975,2.02997,11000000.0
2006-07-17 03:30:00,2.03017,2.0304,2.0301,2.0304,7000000.0
2006-07-17 03:31:00,2.03038,2.03038,2.03005,2.03005,9000000.0
2006-07-17 03:32:00,2.02995,2.02995,2.02986,2.02986,6000000.0
2006-07-17 03:34:00,2.02971,2.02982,2.02965,2.02982,8000000.0
2006-07-17 03:42:00,2.02962,2.03003,2.02962,2.03003,10000000.0
2006-07-17 03:43:00,2.03007,2.03007,2.02972,2.02972,8000000.0
2006-07-17 03:44:00,2.02958,2.02975,2.02958,2.02975,2000000.0
2006-07-17 03:46:00,2.02979,2.02998,2.02979,2.02998,7000000.0
2006-07-17 03:47:00,2.03003,2.03003,2.02977,2.02977,7000000.0
2006-07-17 03:50:00,2.02998,2.02998,2.02981,2.0299,8000000.0
2006-07-17 03:51:00,2.02985,2.02989,2.02975,2.02976,9000000.0
2006-07-17 03:52:00,2.02959,2.02959,2.02915,2.02925,8000000.0
2006-07-17 03:53:00,2.02924,2.02933,2.02916,2.02923,10000000.0
2006-07-17 03:55:00,2.02936,2.02941,2.02916,2.02937,7000000.0
2006-07-17 03:56:00,2.02937,2.02937,2.02919,2.02926,7000000.0
2006-07-17 03:57:00,2.02908,2.02927,2.02903,2.02906,8000000.0
2006-07-17 03:58:00,2.0289,2.02898,2.02711,2.02889,7000000.0
2006-07-17 04:00:00,2.02889,2.02889,2.02869,2.02889,6000000.0
2006-07-17 04:01:00,2.02888,2.02888,2.02857,2.02858,7000000.0
2006-07-17 04:03:00,2.02837,2.02861,2.02837,2.02854,8000000.0
2006-07-17 04:04:00,2.02847,2.02847,2.02824,2.02826,8000000.0
2006-07-17 04:05:00,2.02839,2.02847,2.02806,2.02833,8000000.0
2006-07-17 04:06:00,2.02824,2.02842,2.02808,2.02808,9000000.0
2006-07-17 04:07:00,2.02809,2.02821,2.02796,2.02806,11000000.0
2006-07-17 04:08:00,2.02788,2.02788,2.0278,2.0278,2000000.0
2006-07-17 04:09:00,2.02738,2.02755,2.02732,2.02755,7000000.0
2006-07-17 04:10:00,2.02741,2.02764,2.02741,2.02764,8000000.0
2006-07-17 04:11:00,2.02763,2.02781,2.02763,2.02781,7000000.0
2006-07-17 04:12:00,2.02769,2.02781,2.02765,2.02768,7000000.0
2006-07-17 04:13:00,2.02771,2.02772,2.02752,2.02752,8000000.0
2006-07-17 04:14:00,2.02772,2.02777,2.02756,2.02756,7000000.0
2006-07-17 04:16:00,2.02776,2.02799,2.02776,2.02799,4000000.0
2006-07-17 04:17:00,2.02801,2.02801,2.02787,2.02799,7000000.0
2006-07-17 04:18:00,2.02788,2.02824,2.02788,2.02804,8000000.0
2006-07-17 04:20:00,2.02783,2.02812,2.02783,2.0281,10000000.0
2006-07-17 04:21:00,2.02795,2.02795,2.02766,2.02766,8000000.0
2006-07-17 04:22:00,2.0275,2.02755,2.02743,2.02743,9000000.0
2006-07-17 04:23:00,2.0277,2.0277,2.02739,2.02741,7000000.0
2006-07-17 04:24:00,2.02718,2.02718,2.02695,2.02695,9000000.0
2006-07-17 04:25:00,2.02686,2.02695,2.02672,2.02688,7000000.0
2006-07-17 04:26:00,2.02734,2.02748,2.02721,2.02721,7000000.0
2006-07-17 04:28:00,2.02717,2.0272,2.02696,2.0272,7000000.0
2006-07-17 04:29:00,2.02716,2.02725,2.02712,2.02725,8000000.0
2006-07-17 04:30:00,2.02721,2.02735,2.02708,2.02722,9000000.0
2006-07-17 04:32:00,2.027,2.02706,2.02669,2.027,9000000.0
2006-07-17 04:34:00,2.02713,2.02728,2.02703,2.0271,7000000.0
2006-07-17 04:35:00,2.02737,2.02737,2.0273,2.0273,7000000.0
2006-07-17 04:36:00,2.02732,2.02744,2.02732,2.02744,6000000.0
2006-07-17 04:37:00,2.02749,2.02749,2.02717,2.02717,11000000.0
2006-07-17 04:39:00,2.0276,2.02762,2.02753,2.02758,9000000.0
2006-07-17 04:40:00,2.02759,2.02763,2.0272,2.0272,9000000.0
2006-07-17 04:41:00,2.02728,2.02737,2.02724,2.02737,8000000.0
2006-07-17 04:42:00,2.02733,2.02733,2.02719,2.02719,7000000.0
2006-07-17 04:43:00,2.02708,2.02709,2.02663,2.02679,11000000.0
2006-07-17 04:45:00,2.02706,2.02719,2.02695,2.02719,8000000.0
2006-07-17 04:46:00,2.02723,2.02723,2.02714,2.02714,6000000.0
2006-07-17 04:49:00,2.02744,2.02752,2.02724,2.02752,11000000.0
2006-07-17 04:50:00,2.02757,2.02782,2.02757,2.02782,4000000.0
2006-07-17 04:51:00,2.02783,2.02808,2.02781,2.02781,7000000.0
2006-07-17 04:52:00,2.02785,2.02812,2.0278,2.02812,10000000.0
2006-07-17 04:53:00,2.02798,2.02801,2.02765,2.02765,9000000.0
2006-07-17 04:54:00,2.02803,2.02817,2.02794,2.02817,7000000.0
2006-07-17 04:55:00,2.02819,2.02846,2.02819,2.02839,8000000.0
2006-07-17 04:58:00,2.02844,2.0286,2.02844,2.0286,8000000.0
2006-07-17 04:59:00,2.02865,2.02865,2.02842,2.02863,8000000.0
2006-07-17 05:01:00,2.02858,2.02858,2.02833,2.02845,7000000.0
2006-07-17 05:02:00,2.02863,2.02878,2.02858,2.02878,7000000.0
2006-07-17 05:03:00,2.02864,2.02864,2.02841,2.02844,7000000.0
2006-07-17 05:04:00,2.02836,2.02905,2.02836,2.02905,7000000.0
2006-07-17 05:05:00,2.02901,2.02925,2.02897,2.02925,8000000.0
2006-07-17 05:06:00,2.02904,2.02904,2.02863,2.02863,8000000.0
2006-07-17 05:07:00,2.02868,2.02868,2.02838,2.02855,8000000.0
2006-07-17 05:08:00,2.02858,2.02861,2.02845,2.02845,10000000.0
2006-07-17 05:12:00,2.02869,2.02912,2.02869,2.02912,11000000.0
2006-07-17 05:13:00,2.02924,2.02924,2.02875,2.02875,8000000.0
2006-07-17 05:14:00,2.02878,2.02878,2.02857,2.02866,11000000.0
2006-07-17 05:20:00,2.02935,2.0294,2.02927,2.0294,10000000.0
2006-07-17 05:21:00,2.02929,2.02933,2.02918,2.02918,8000000.0
2006-07-17 05:22:00,2.02906,2.02922,2.02906,2.02909,7000000.0
2006-07-17 05:23:00,2.02918,2.02918,2.02883,2.02883,10000000.0
2006-07-17 05:24:00,2.02881,2.02881,2.02844,2.02857,7000000.0
2006-07-17 05:25:00,2.02868,2.02909,2.02868,2.02909,7000000.0
2006-07-17 05:26:00,2.02919,2.02919,2.02887,2.02902,7000000.0
2006-07-17 05:27:00,2.02881,2.02898,2.02872,2.02881,8000000.0
2006-07-17 05:28:00,2.02891,2.02927,2.02891,2.02917,9000000.0
2006-07-17 05:29:00,2.02929,2.02929,2.02906,2.02917,7000000.0
2006-07-17 05:30:00,2.02927,2.02948,2.02927,2.02935,7000000.0
2006-07-17 05:31:00,2.0294,2.02943,2.02922,2.02939,8000000.0
2006-07-17 05:32:00,2.02936,2.02942,2.02922,2.02936,8000000.0
2006-07-17 05:33:00,2.02938,2.02938,2.02914,2.02914,9000000.0
2006-07-17 05:37:00,2.02929,2.02929,2.02919,2.02921,7000000.0
2006-07-17 05:38:00,2.02939,2.02939,2.029,2.029,6000000.0
2006-07-17 05:39:00,2.02953,2.02981,2.02953,2.02981,7000000.0
2006-07-17 05:40:00,2.03016,2.0303,2.03005,2.03022,8000000.0
2006-07-17 05:41:00,2.03029,2.03054,2.03029,2.03053,8000000.0
2006-07-17 05:43:00,2.03062,2.03068,2.03044,2.03056,9000000.0
2006-07-17 05:44:00,2.03031,2.03051,2.03004,2.03051,8000000.0
2006-07-17 05:45:00,2.03052,2.03052,2.03029,2.03048,11000000.0
2006-07-17 05:46:00,2.03067,2.03067,2.03056,2.03056,5000000.0
2006-07-17 05:48:00,2.03043,2.0305,2.03029,2.03029,7000000.0
2006-07-17 05:49:00,2.03021,2.03054,2.03021,2.03043,8000000.0
2006-07-17 05:56:00,2.03066,2.03115,2.03066,2.03115,5000000.0
2006-07-17 05:57:00,2.03125,2.03153,2.03125,2.03153,8000000.0
2006-07-17 05:58:00,2.03159,2.03159,2.03091,2.03113,9000000.0
2006-07-17 05:59:00,2.03073,2.03097,2.03067,2.0308,10000000.0
2006-07-17 06:00:00,2.0305,2.03089,2.0305,2.03089,8000000.0
2006-07-17 06:01:00,2.03082,2.03084,2.0306,2.0306,7000000.0
2006-07-17 06:02:00,2.0306,2.0306,2.0303,2.0303,7000000.0
2006-07-17 06:03:00,2.03037,2.03041,2.03025,2.03025,8000000.0
2006-07-17 06:04:00,2.03029,2.0305,2.03025,2.0305,7000000.0
2006-07-17 06:06:00,2.03061,2.03063,2.0306,2.03063,5000000.0
2006-07-17 06:08:00,2.03061,2.03084,2.03061,2.03083,6000000.0
2006-07-17 06:10:00,2.03072,2.0309,2.03072,2.0309,8000000.0
2006-07-17 06:12:00,2.03064,2.03065,2.03054,2.03061,8000000.0
2006-07-17 06:13:00,2.03059,2.03091,2.03058,2.03091,8000000.0
2006-07-17 06:15:00,2.03094,2.03094,2.03079,2.03079,8000000.0
2006-07-17 06:16:00,2.03078,2.03079,2.03077,2.03079,5000000.0
2006-07-17 06:17:00,2.03063,2.03088,2.03063,2.03083,7000000.0
2006-07-17 06:18:00,2.03089,2.03112,2.03085,2.03112,9000000.0
2006-07-17 06:19:00,2.03111,2.03111,2.03091,2.03091,7000000.0
2006-07-17 06:20:00,2.03113,2.03113,2.03101,2.03108,4000000.0
2006-07-17 06:21:00,2.03147,2.03147,2.03125,2.03134,8000000.0
2006-07-17 06:22:00,2.03146,2.03146,2.03123,2.03136,8000000.0
2006-07-17 06:23:00,2.03144,2.03162,2.03136,2.03158,8000000.0
2006-07-17 06:24:00,2.03163,2.03167,2.03132,2.03138,11000000.0
2006-07-17 06:26:00,2.03161,2.03161,2.03143,2.03147,11000000.0
2006-07-17 06:29:00,2.0315,2.03172,2.03148,2.03172,8000000.0
2006-07-17 06:31:00,2.03174,2.03174,2.03139,2.03151,7000000.0
2006-07-17 06:32:00,2.0314,2.03147,2.0314,2.03141,6000000.0
2006-07-17 06:33:00,2.03156,2.03162,2.03152,2.03161,7000000.0
2006-07-17 06:34:00,2.0314,2.03164,2.0314,2.03148,7000000.0
2006-07-17 06:35:00,2.03134,2.03159,2.03134,2.03157,11000000.0
2006-07-17 06:36:00,2.03156,2.03166,2.03139,2.03139,5000000.0
2006-07-17 06:37:00,2.03138,2.03159,2.03123,2.03123,10000000.0
2006-07-17 06:38:00,2.03118,2.03128,2.03115,2.03115,5000000.0
2006-07-17 06:41:00,2.03109,2.03118,2.03102,2.03102,7000000.0
2006-07-17 06:42:00,2.03153,2.03164,2.03152,2.03158,5000000.0
2006-07-17 06:43:00,2.0316,2.03176,2.0316,2.03176,7000000.0
2006-07-17 06:44:00,2.03186,2.03197,2.03181,2.03197,8000000.0
2006-07-17 06:46:00,2.03207,2.03213,2.03186,2.03206,10000000.0
2006-07-17 06:47:00,2.03197,2.03197,2.03164,2.03164,8000000.0
2006-07-17 06:48:00,2.03179,2.03197,2.03179,2.03186,7000000.0
2006-07-17 06:50:00,2.03198,2.03214,2.03191,2.03214,5000000.0
2006-07-17 06:51:00,2.03229,2.03229,2.03213,2.0322,10000000.0
2006-07-17 06:52:00,2.03223,2.03223,2.03203,2.03211,8000000.0
2006-07-17 06:53:00,2.03204,2.03227,2.03201,2.03201,8000000.0
2006-07-17 06:54:00,2.03187,2.03187,2.03116,2.03116,7000000.0
2006-07-17 06:55:00,2.0313,2.0313,2.03093,2.03111,7000000.0
2006-07-17 06:56:00,2.03116,2.03132,2.03116,2.03132,2000000.0
2006-07-17 06:57:00,2.0312,2.03139,2.03115,2.03115,7000000.0
2006-07-17 06:58:00,2.03122,2.03126,2.03111,2.03118,7000000.0
2006-07-17 06:59:00,2.03116,2.03122,2.03106,2.03122,7000000.0
2006-07-17 07:01:00,2.03118,2.03118,2.03091,2.03101,7000000.0
2006-07-17 07:02:00,2.03112,2.03128,2.03112,2.03128,7000000.0
2006-07-17 07:03:00,2.03129,2.03187,2.03129,2.03187,7000000.0
2006-07-17 07:04:00,2.03196,2.03196,2.03178,2.03196,8000000.0
2006-07-17 07:05:00,2.03198,2.03202,2.03185,2.03187,11000000.0
2006-07-17 07:06:00,2.03185,2.03223,2.03185,2.03223,11000000.0
2006-07-17 07:08:00,2.03243,2.03298,2.03243,2.03276,9000000.0
2006-07-17 07:09:00,2.03276,2.03292,2.03267,2.03272,8000000.0
2006-07-17 07:10:00,2.03283,2.03296,2.03275,2.03288,7000000.0
2006-07-17 07:11:00,2.03291,2.03291,2.03258,2.03268,10000000.0
2006-07-17 07:12:00,2.03265,2.03268,2.03254,2.03259,7000000.0
2006-07-17 07:13:00,2.0325,2.03263,2.0325,2.03256,8000000.0
2006-07-17 07:14:00,2.03245,2.0326,2.03241,2.0326,7000000.0
2006-07-17 07:17:00,2.03269,2.03279,2.03243,2.03252,11000000.0
2006-07-17 07:18:00,2.032,2.03213,2.03181,2.03213,8000000.0
2006-07-17 07:19:00,2.03211,2.03212,2.03194,2.03203,8000000.0
2006-07-17 07:22:00,2.03208,2.03221,2.03202,2.03221,11000000.0
2006-07-17 07:23:00,2.03224,2.03224,2.03193,2.03224,7000000.0
2006-07-17 07:24:00,2.03236,2.03256,2.0323,2.0323,9000000.0
2006-07-17 07:25:00,2.03241,2.03241,2.03224,2.03227,8000000.0
2006-07-17 07:26:00,2.03219,2.03241,2.03219,2.03233,7000000.0
2006-07-17 07:27:00,2.03258,2.03258,2.03241,2.03247,7000000.0
2006-07-17 07:28:00,2.03251,2.03278,2.03251,2.03278,7000000.0
2006-07-17 07:29:00,2.03264,2.03295,2.03264,2.03285,8000000.0
2006-07-17 07:32:00,2.03277,2.03292,2.03268,2.03292,9000000.0
2006-07-17 07:36:00,2.03282,2.033,2.03282,2.033,7000000.0
2006-07-17 07:37:00,2.03316,2.03345,2.03316,2.03345,7000000.0
2006-07-17 07:38:00,2.03358,2.03358,2.03333,2.03333,11000000.0
2006-07-17 07:39:00,2.0333,2.03334,2.03295,2.03295,7000000.0
2006-07-17 07:40:00,2.03269,2.03269,2.03248,2.03256,8000000.0
2006-07-17 07:41:00,2.03267,2.03268,2.03236,2.03248,9000000.0
2006-07-17 07:43:00,2.03259,2.03268,2.03256,2.03268,7000000.0
2006-07-17 07:44:00,2.03274,2.03274,2.03249,2.03258,7000000.0
2006-07-17 07:45:00,2.0327,2.03289,2.0327,2.03289,7000000.0
2006-07-17 07:46:00,2.03288,2.03295,2.03276,2.03276,7000000.0
2006-07-17 07:47:00,2.03274,2.03274,2.03255,2.03262,7000000.0
2006-07-17 07:48:00,2.03257,2.03277,2.03257,2.0326,8000000.0
2006-07-17 07:49:00,2.03256,2.03278,2.0325,2.0327,8000000.0
2006-07-17 07:50:00,2.03273,2.03295,2.03267,2.03267,7000000.0
2006-07-17 07:51:00,2.03274,2.03274,2.03243,2.0325,8000000.0
2006-07-17 07:53:00,2.03229,2.03248,2.03229,2.03239,11000000.0
2006-07-17 07:54:00,2.03213,2.03213,2.0315,2.03171,9000000.0
2006-07-17 07:55:00,2.032,2.03211,2.0317,2.0317,9000000.0
2006-07-17 07:56:00,2.03163,2.03245,2.03163,2.03245,9000000.0
2006-07-17 07:57:00,2.03243,2.03249,2.03226,2.03242,7000000.0
2006-07-17 07:58:00,2.03265,2.03272,2.03225,2.03225,7000000.0
2006-07-17 08:01:00,2.03202,2.03202,2.03151,2.03167,10000000.0
2006-07-17 08:02:00,2.03163,2.03163,2.03147,2.03148,7000000.0
2006-07-17 08:03:00,2.03136,2.03149,2.03122,2.03143,8000000.0
2006-07-17 08:05:00,2.03125,2.03144,2.03125,2.03144,8000000.0
2006-07-17 08:06:00,2.03123,2.03123,2.03089,2.03107,6000000.0
2006-07-17 08:07:00,2.0318,2.03199,2.0318,2.03195,7000000.0
2006-07-17 08:08:00,2.03143,2.03228,2.03143,2.03228,7000000.0
2006-07-17 08:09:00,2.03234,2.03234,2.03204,2.03212,7000000.0
2006-07-17 08:10:00,2.032,2.03223,2.03197,2.03223,7000000.0
2006-07-17 08:11:00,2.03232,2.03232,2.03209,2.0322,8000000.0
2006-07-17 08:12:00,2.03243,2.03276,2.03241,2.03271,9000000.0
2006-07-17 08:13:00,2.03248,2.03248,2.03224,2.03224,7000000.0
2006-07-17 08:14:00,2.03215,2.03228,2.03212,2.03227,9000000.0
2006-07-17 08:15:00,2.03224,2.03252,2.0322,2.03252,8000000.0
2006-07-17 08:16:00,2.03226,2.03231,2.03214,2.03224,11000000.0
2006-07-17 08:17:00,2.03215,2.03235,2.03215,2.03228,7000000.0
2006-07-17 08:18:00,2.03222,2.03264,2.03222,2.03222,9000000.0
2006-07-17 08:21:00,2.03205,2.0323,2.03205,2.03211,8000000.0
2006-07-17 08:22:00,2.03226,2.03233,2.03217,2.03231,8000000.0
2006-07-17 08:23:00,2.03236,2.03255,2.03228,2.03239,7000000.0
2006-07-17 08:24:00,2.03238,2.03292,2.03238,2.03292,7000000.0
2006-07-17 08:25:00,2.03328,2.03344,2.03324,2.03344,8000000.0
2006-07-17 08:26:00,2.03338,2.03338,2.0328,2.0328,7000000.0
2006-07-17 08:27:00,2.03302,2.03309,2.03293,2.03295,10000000.0
2006-07-17 08:28:00,2.03281,2.03285,2.03261,2.03261,7000000.0
2006-07-17 08:29:00,2.03255,2.03255,2.03225,2.03248,10000000.0
2006-07-17 08:30:00,2.03236,2.03239,2.03211,2.03213,7000000.0
2006-07-17 08:31:00,2.03225,2.03253,2.03225,2.03253,10000000.0
2006-07-17 08:33:00,2.03254,2.03254,2.03225,2.03225,7000000.0
2006-07-17 08:34:00,2.03215,2.03225,2.03215,2.03225,9000000.0
2006-07-17 08:37:00,2.03194,2.03303,2.03182,2.03303,9000000.0
2006-07-17 08:38:00,2.03324,2.03348,2.03295,2.03348,10000000.0
2006-07-17 08:39:00,2.03351,2.0338,2.03351,2.03373,11000000.0
2006-07-17 08:40:00,2.03362,2.03362,2.03315,2.03315,8000000.0
2006-07-17 08:41:00,2.03329,2.03329,2.03278,2.03278,11000000.0
2006-07-17 08:42:00,2.03308,2.03314,2.03293,2.03314,10000000.0
2006-07-17 08:43:00,2.03304,2.03306,2.0319,2.0319,8000000.0
2006-07-17 08:44:00,2.03156,2.03162,2.03136,2.03136,10000000.0
2006-07-17 08:45:00,2.03153,2.03159,2.03107,2.03107,8000000.0
2006-07-17 08:46:00,2.03087,2.03114,2.02954,2.03114,8000000.0
2006-07-17 08:47:00,2.03114,2.03114,2.03095,2.03104,7000000.0
2006-07-17 08:48:00,2.03115,2.03129,2.03109,2.03109,8000000.0
2006-07-17 08:49:00,2.03131,2.03131,2.03101,2.03101,11000000.0
2006-07-17 08:50:00,2.0312,2.0314,2.03119,2.03119,7000000.0
2006-07-17 08:51:00,2.03158,2.03169,2.03158,2.0316,8000000.0
2006-07-17 08:52:00,2.03201,2.03201,2.03188,2.03188,9000000.0
2006-07-17 08:53:00,2.03179,2.03193,2.03136,2.03192,8000000.0
2006-07-17 08:54:00,2.032,2.03212,2.03184,2.03188,8000000.0
2006-07-17 08:55:00,2.03185,2.03185,2.03157,2.03157,8000000.0
2006-07-17 08:56:00,2.03124,2.03126,2.03067,2.03067,7000000.0
2006-07-17 08:57:00,2.03032,2.03032,2.02951,2.02951,8000000.0
2006-07-17 08:58:00,2.02929,2.02939,2.02908,2.02939,7000000.0
2006-07-17 08:59:00,2.02926,2.02926,2.02904,2.0292,7000000.0
2006-07-17 09:00:00,2.02926,2.02948,2.02926,2.02935,8000000.0
2006-07-17 09:01:00,2.02937,2.02938,2.02893,2.02893,9000000.0
2006-07-17 09:02:00,2.02879,2.02889,2.02875,2.0288,10000000.0
2006-07-17 09:03:00,2.02852,2.02932,2.02852,2.02929,7000000.0
2006-07-17 09:04:00,2.02974,2.02974,2.02942,2.02942,7000000.0
2006-07-17 09:05:00,2.02948,2.02961,2.02865,2.02865,7000000.0
2006-07-17 09:06:00,2.02848,2.02886,2.02848,2.02881,11000000.0
2006-07-17 09:07:00,2.02893,2.02921,2.02893,2.02921,8000000.0
2006-07-17 09:08:00,2.02942,2.02949,2.0293,2.02944,7000000.0
2006-07-17 09:09:00,2.02948,2.02956,2.02938,2.0295,11000000.0
2006-07-17 09:10:00,2.02927,2.02948,2.02917,2.02948,7000000.0
2006-07-17 09:11:00,2.02958,2.02966,2.02944,2.02966,9000000.0
2006-07-17 09:12:00,2.02936,2.02989,2.02936,2.02989,8000000.0
2006-07-17 09:14:00,2.03029,2.03057,2.03027,2.03033,11000000.0
2006-07-17 09:16:00,2.03037,2.03037,2.03012,2.03031,8000000.0
2006-07-17 09:17:00,2.03036,2.03037,2.03017,2.03024,11000000.0
2006-07-17 09:18:00,2.03037,2.03044,2.03015,2.03018,8000000.0
2006-07-17 09:19:00,2.03026,2.03026,2.03009,2.03025,7000000.0
2006-07-17 09:20:00,2.03025,2.03036,2.03017,2.03018,7000000.0
2006-07-17 09:21:00,2.0303,2.03041,2.03013,2.03039,8000000.0
2006-07-17 09:22:00,2.03079,2.03107,2.03079,2.03107,8000000.0
2006-07-17 09:23:00,2.03105,2.0314,2.03105,2.0314,7000000.0
2006-07-17 09:24:00,2.0315,2.0315,2.03119,2.03122,8000000.0
2006-07-17 09:25:00,2.03115,2.03118,2.03103,2.03104,7000000.0
2006-07-17 09:26:00,2.03105,2.03123,2.03105,2.03114,11000000.0
2006-07-17 09:27:00,2.03108,2.03114,2.03105,2.03109,11000000.0
2006-07-17 09:30:00,2.03111,2.03119,2.03103,2.03119,7000000.0
2006-07-17 09:32:00,2.03146,2.03154,2.03142,2.03142,7000000.0
2006-07-17 09:33:00,2.03139,2.03144,2.03106,2.03144,8000000.0
2006-07-17 09:34:00,2.03152,2.03157,2.03144,2.03144,7000000.0
2006-07-17 09:35:00,2.03141,2.03197,2.03141,2.03197,10000000.0
2006-07-17 09:36:00,2.03159,2.03204,2.03159,2.03204,8000000.0
2006-07-17 09:37:00,2.03206,2.03209,2.03193,2.03209,11000000.0
2006-07-17 09:38:00,2.03195,2.032,2.0301,2.03184,11000000.0
2006-07-17 09:39:00,2.03167,2.03171,2.03146,2.03146,7000000.0
2006-07-17 09:40:00,2.03081,2.03081,2.03059,2.03063,9000000.0
2006-07-17 09:41:00,2.03063,2.03063,2.03029,2.03029,8000000.0
2006-07-17 09:42:00,2.03022,2.03022,2.03,2.03004,10000000.0
2006-07-17 09:43:00,2.02995,2.02996,2.02978,2.02991,11000000.0
2006-07-17 09:44:00,2.02978,2.02983,2.02963,2.02963,8000000.0
2006-07-17 09:45:00,2.02973,2.02996,2.02967,2.02973,7000000.0
2006-07-17 09:47:00,2.02978,2.03001,2.02978,2.0298,9000000.0
2006-07-17 09:49:00,2.02962,2.02969,2.02939,2.02948,11000000.0
2006-07-17 09:50:00,2.0294,2.0294,2.02927,2.02927,8000000.0
2006-07-17 09:54:00,2.02927,2.02946,2.02924,2.02946,4000000.0
2006-07-17 09:55:00,2.02865,2.02876,2.02842,2.02876,8000000.0
2006-07-17 09:56:00,2.02835,2.02841,2.02815,2.02838,10000000.0
2006-07-17 09:57:00,2.02821,2.02848,2.02816,2.02848,8000000.0
2006-07-17 09:58:00,2.02818,2.02867,2.02809,2.02867,8000000.0
2006-07-17 09:59:00,2.02912,2.02929,2.02905,2.02905,10000000.0
2006-07-17 10:00:00,2.02913,2.02921,2.02818,2.02819,10000000.0
2006-07-17 10:01:00,2.02826,2.02826,2.02794,2.02799,10000000.0
2006-07-17 10:02:00,2.02755,2.02767,2.02722,2.02722,10000000.0
2006-07-17 10:03:00,2.02708,2.02752,2.02708,2.02752,7000000.0
2006-07-17 10:04:00,2.02724,2.02724,2.02685,2.02685,7000000.0
2006-07-17 10:05:00,2.02702,2.02702,2.0262,2.0262,11000000.0
2006-07-17 10:06:00,2.02655,2.02768,2.02655,2.02768,7000000.0
2006-07-17 10:07:00,2.02794,2.02794,2.02742,2.02777,7000000.0
2006-07-17 10:08:00,2.02771,2.02771,2.02708,2.02708,7000000.0
2006-07-17 10:09:00,2.02681,2.02681,2.02663,2.0268,7000000.0
2006-07-17 10:10:00,2.0271,2.02734,2.02672,2.02672,7000000.0
2006-07-17 10:11:00,2.02692,2.02692,2.02617,2.02617,7000000.0
2006-07-17 10:12:00,2.0257,2.02586,2.0254,2.02586,8000000.0
2006-07-17 10:13:00,2.02563,2.02563,2.02531,2.02555,8000000.0
2006-07-17 10:14:00,2.02545,2.02557,2.02536,2.02557,7000000.0
2006-07-17 10:15:00,2.0252,2.0252,2.02362,2.02362,10000000.0
2006-07-17 10:16:00,2.02403,2.02427,2.02403,2.02413,7000000.0
2006-07-17 10:17:00,2.02431,2.02495,2.02431,2.02483,11000000.0
2006-07-17 10:18:00,2.0248,2.0248,2.02414,2.02414,8000000.0
2006-07-17 10:19:00,2.0245,2.02495,2.0245,2.02495,9000000.0
2006-07-17 10:20:00,2.0249,2.0249,2.02468,2.02487,7000000.0
2006-07-17 10:21:00,2.02447,2.02454,2.02432,2.02454,8000000.0
2006-07-17 10:22:00,2.02468,2.02528,2.02468,2.02528,7000000.0
2006-07-17 10:23:00,2.02513,2.02538,2.02513,2.02517,7000000.0
2006-07-17 10:24:00,2.02563,2.02563,2.02526,2.02538,7000000.0
2006-07-17 10:25:00,2.02557,2.02568,2.02536,2.02544,9000000.0
2006-07-17 10:26:00,2.02557,2.02575,2.02553,2.02553,11000000.0
2006-07-17 10:27:00,2.02561,2.02577,2.02549,2.02572,8000000.0
2006-07-17 10:28:00,2.02586,2.02596,2.02567,2.02594,9000000.0
2006-07-17 10:29:00,2.0258,2.0258,2.02545,2.02562,8000000.0
2006-07-17 10:30:00,2.02559,2.02579,2.02559,2.02575,8000000.0
2006-07-17 10:31:00,2.02574,2.02576,2.0255,2.02569,7000000.0
2006-07-17 10:32:00,2.02568,2.02575,2.02551,2.02575,9000000.0
2006-07-17 10:33:00,2.02574,2.02629,2.02574,2.02629,7000000.0
2006-07-17 10:34:00,2.02627,2.02627,2.02594,2.02601,7000000.0
2006-07-17 10:35:00,2.02588,2.0259,2.02575,2.02585,7000000.0
2006-07-17 10:36:00,2.02561,2.02562,2.02522,2.02528,8000000.0
2006-07-17 10:37:00,2.02494,2.02497,2.02419,2.02419,8000000.0
2006-07-17 10:38:00,2.02423,2.02423,2.02296,2.02393,10000000.0
2006-07-17 10:39:00,2.02433,2.02434,2.02409,2.0243,8000000.0
2006-07-17 10:40:00,2.02444,2.02444,2.02357,2.02357,7000000.0
2006-07-17 10:41:00,2.02391,2.02435,2.02391,2.02414,9000000.0
2006-07-17 10:42:00,2.02422,2.02457,2.02412,2.02457,7000000.0
2006-07-17 10:43:00,2.02504,2.02529,2.02494,2.02529,10000000.0
2006-07-17 10:44:00,2.02519,2.02519,2.02475,2.02478,7000000.0
2006-07-17 10:45:00,2.0247,2.02489,2.02462,2.02474,8000000.0
2006-07-17 10:46:00,2.02475,2.02536,2.02475,2.02509,8000000.0
2006-07-17 10:47:00,2.0254,2.02573,2.0254,2.02568,7000000.0
2006-07-17 10:48:00,2.02649,2.02662,2.02645,2.02662,8000000.0
2006-07-17 10:49:00,2.02675,2.02692,2.0267,2.02692,9000000.0
2006-07-17 10:50:00,2.02648,2.02671,2.02638,2.02671,8000000.0
2006-07-17 10:51:00,2.02692,2.02692,2.0263,2.02647,9000000.0
2006-07-17 10:52:00,2.02632,2.02634,2.02611,2.02611,8000000.0
2006-07-17 10:53:00,2.02572,2.02586,2.02563,2.02586,9000000.0
2006-07-17 10:54:00,2.02592,2.02592,2.02562,2.02562,10000000.0
2006-07-17 10:55:00,2.02571,2.02587,2.02541,2.02541,7000000.0
2006-07-17 10:56:00,2.02551,2.02583,2.02378,2.02582,7000000.0
2006-07-17 10:57:00,2.02587,2.0259,2.0256,2.0256,8000000.0
2006-07-17 10:58:00,2.02546,2.02546,2.02508,2.02509,7000000.0
2006-07-17 10:59:00,2.02444,2.02498,2.02444,2.02498,11000000.0
2006-07-17 11:00:00,2.02508,2.0252,2.02381,2.02381,7000000.0
2006-07-17 11:01:00,2.02529,2.02553,2.02529,2.02553,8000000.0
2006-07-17 11:02:00,2.02542,2.02542,2.02521,2.02526,7000000.0
2006-07-17 11:03:00,2.0251,2.02528,2.02509,2.02519,11000000.0
2006-07-17 11:04:00,2.02504,2.02539,2.02504,2.02537,11000000.0
2006-07-17 11:05:00,2.02557,2.02574,2.02557,2.02574,7000000.0
2006-07-17 11:06:00,2.02565,2.02594,2.02565,2.02594,8000000.0
2006-07-17 11:07:00,2.02605,2.02605,2.02587,2.02595,7000000.0
2006-07-17 11:08:00,2.02609,2.02621,2.02608,2.02613,9000000.0
2006-07-17 11:09:00,2.02621,2.02712,2.02621,2.02712,8000000.0
2006-07-17 11:10:00,2.02735,2.02775,2.02735,2.02766,8000000.0
2006-07-17 11:11:00,2.02739,2.02739,2.02639,2.02639,10000000.0
2006-07-17 11:12:00,2.02601,2.02601,2.02504,2.02504,7000000.0
2006-07-17 11:13:00,2.02502,2.02526,2.02488,2.0251,11000000.0
2006-07-17 11:14:00,2.02496,2.02496,2.02451,2.02468,11000000.0
2006-07-17 11:15:00,2.02457,2.0246,2.02425,2.02425,7000000.0
2006-07-17 11:16:00,2.02406,2.02421,2.02406,2.02414,7000000.0
2006-07-17 11:17:00,2.02444,2.02493,2.02428,2.02493,7000000.0
2006-07-17 11:18:00,2.02483,2.02483,2.02442,2.02445,10000000.0
2006-07-17 11:19:00,2.02466,2.02468,2.02452,2.02459,11000000.0
2006-07-17 11:20:00,2.02459,2.02481,2.02455,2.0247,8000000.0
2006-07-17 11:21:00,2.0247,2.02471,2.02452,2.02471,7000000.0
2006-07-17 11:22:00,2.02471,2.02564,2.02457,2.02564,8000000.0
2006-07-17 11:23:00,2.02547,2.02547,2.02502,2.02502,8000000.0
2006-07-17 11:24:00,2.02446,2.02446,2.02411,2.02411,7000000.0
2006-07-17 11:25:00,2.02374,2.02395,2.02353,2.02353,8000000.0
2006-07-17 11:26:00,2.02344,2.02386,2.02344,2.02353,11000000.0
2006-07-17 11:27:00,2.02376,2.02433,2.02376,2.02433,8000000.0
2006-07-17 11:28:00,2.02406,2.02416,2.02381,2.02416,7000000.0
2006-07-17 11:29:00,2.02426,2.02433,2.02314,2.02314,8000000.0
2006-07-17 11:30:00,2.02246,2.02246,2.02221,2.02226,7000000.0
2006-07-17 11:31:00,2.02213,2.02213,2.02192,2.02192,11000000.0
2006-07-17 11:32:00,2.02204,2.02204,2.02145,2.02153,11000000.0
2006-07-17 11:33:00,2.02112,2.02112,2.02032,2.02047,7000000.0
2006-07-17 11:34:00,2.02016,2.02026,2.01994,2.02026,7000000.0
2006-07-17 11:35:00,2.02086,2.02116,2.02086,2.02116,10000000.0
2006-07-17 11:36:00,2.02117,2.02117,2.02071,2.02071,8000000.0
2006-07-17 11:37:00,2.02023,2.02071,2.02023,2.02045,8000000.0
2006-07-17 11:38:00,2.02079,2.02119,2.02079,2.02112,9000000.0
2006-07-17 11:39:00,2.02077,2.02109,2.02077,2.0209,9000000.0
2006-07-17 11:40:00,2.02089,2.02089,2.02064,2.02074,11000000.0
2006-07-17 11:41:00,2.02065,2.02065,2.02025,2.02038,11000000.0
2006-07-17 11:42:00,2.02038,2.02047,2.02017,2.02034,11000000.0
2006-07-17 11:43:00,2.02043,2.02057,2.02043,2.02048,7000000.0
2006-07-17 11:44:00,2.02083,2.02084,2.02074,2.02074,7000000.0
2006-07-17 11:45:00,2.02055,2.02126,2.02055,2.02126,11000000.0
2006-07-17 11:46:00,2.02117,2.02117,2.021,2.021,7000000.0
2006-07-17 11:47:00,2.02127,2.02157,2.02127,2.02147,9000000.0
2006-07-17 11:48:00,2.02147,2.02158,2.02133,2.02143,10000000.0
2006-07-17 11:49:00,2.02142,2.02152,2.02136,2.02142,7000000.0
2006-07-17 11:50:00,2.0214,2.02185,2.0214,2.02173,7000000.0
2006-07-17 11:51:00,2.02147,2.02147,2.02063,2.021,8000000.0
2006-07-17 11:52:00,2.02093,2.02093,2.01962,2.01962,10000000.0
2006-07-17 11:53:00,2.01983,2.02014,2.01958,2.02014,10000000.0
2006-07-17 11:54:00,2.02018,2.02037,2.02002,2.02002,9000000.0
2006-07-17 11:55:00,2.01995,2.02087,2.01995,2.02087,8000000.0
2006-07-17 11:56:00,2.02092,2.02135,2.0208,2.0208,11000000.0
2006-07-17 11:57:00,2.02065,2.02078,2.02016,2.02016,8000000.0
2006-07-17 11:58:00,2.02003,2.02056,2.02003,2.02056,9000000.0
2006-07-17 11:59:00,2.02023,2.02078,2.02014,2.02078,7000000.0
2006-07-17 12:00:00,2.0208,2.0208,2.02004,2.02004,7000000.0
2006-07-17 12:01:00,2.02027,2.02032,2.0201,2.02011,10000000.0
2006-07-17 12:02:00,2.01993,2.02076,2.01993,2.02076,10000000.0
2006-07-17 12:03:00,2.02069,2.02088,2.02027,2.02027,7000000.0
2006-07-17 12:04:00,2.01948,2.01948,2.01913,2.01939,9000000.0
2006-07-17 12:05:00,2.01972,2.02042,2.01972,2.02042,11000000.0
2006-07-17 12:06:00,2.02015,2.02015,2.0199,2.0199,7000000.0
2006-07-17 12:07:00,2.01975,2.01975,2.01959,2.0196,7000000.0
2006-07-17 12:08:00,2.01945,2.01964,2.01915,2.01959,9000000.0
2006-07-17 12:09:00,2.01953,2.02029,2.01929,2.02029,8000000.0
2006-07-17 12:10:00,2.02061,2.02061,2.02042,2.02042,8000000.0
2006-07-17 12:11:00,2.01947,2.01947,2.01915,2.01915,7000000.0
2006-07-17 12:12:00,2.01917,2.01953,2.01913,2.01953,7000000.0
2006-07-17 12:13:00,2.01972,2.02,2.01954,2.01991,10000000.0
2006-07-17 12:14:00,2.02009,2.02097,2.02009,2.02075,8000000.0
2006-07-17 12:15:00,2.02059,2.02059,2.0199,2.0201,8000000.0
2006-07-17 12:16:00,2.01991,2.02067,2.01991,2.02067,8000000.0
2006-07-17 12:17:00,2.0204,2.0204,2.02004,2.02004,8000000.0
2006-07-17 12:18:00,2.01957,2.01965,2.01951,2.01965,11000000.0
2006-07-17 12:19:00,2.01988,2.02012,2.01988,2.02008,9000000.0
2006-07-17 12:20:00,2.01981,2.01994,2.01963,2.01994,10000000.0
2006-07-17 12:21:00,2.02004,2.02006,2.01762,2.01762,7000000.0
2006-07-17 12:22:00,2.01939,2.01952,2.0193,2.01931,8000000.0
2006-07-17 12:23:00,2.01918,2.01975,2.01918,2.01969,7000000.0
2006-07-17 12:24:00,2.01976,2.02003,2.01964,2.01964,7000000.0
2006-07-17 12:25:00,2.01974,2.02014,2.01974,2.02013,9000000.0
2006-07-17 12:26:00,2.02,2.0201,2.0199,2.02006,8000000.0
2006-07-17 12:27:00,2.0197,2.0197,2.01889,2.01889,10000000.0
2006-07-17 12:28:00,2.01905,2.01996,2.01905,2.01996,9000000.0
2006-07-17 12:29:00,2.01984,2.01984,2.01958,2.01968,9000000.0
2006-07-17 12:30:00,2.01959,2.01959,2.01919,2.01936,7000000.0
2006-07-17 12:31:00,2.01933,2.01953,2.01907,2.01953,11000000.0
2006-07-17 12:32:00,2.01979,2.0198,2.0194,2.0194,7000000.0
2006-07-17 12:33:00,2.01948,2.01948,2.01935,2.01938,7000000.0
2006-07-17 12:34:00,2.01939,2.01976,2.01935,2.01976,7000000.0
2006-07-17 12:35:00,2.01987,2.01991,2.01958,2.01958,8000000.0
2006-07-17 12:36:00,2.01973,2.02005,2.01973,2.02005,8000000.0
2006-07-17 12:37:00,2.01988,2.02009,2.01988,2.02009,9000000.0
2006-07-17 12:38:00,2.02002,2.02021,2.01991,2.02013,8000000.0
2006-07-17 12:39:00,2.02008,2.02019,2.02005,2.02005,9000000.0
2006-07-17 12:40:00,2.02001,2.02007,2.01983,2.01988,7000000.0
2006-07-17 12:41:00,2.01979,2.01979,2.0195,2.0195,8000000.0
2006-07-17 12:42:00,2.01973,2.01984,2.01972,2.01979,9000000.0
2006-07-17 12:43:00,2.01979,2.02006,2.01979,2.01979,9000000.0
2006-07-17 12:44:00,2.02011,2.02011,2.01995,2.02,8000000.0
2006-07-17 12:45:00,2.01986,2.01986,2.01947,2.01974,10000000.0
2006-07-17 12:46:00,2.0199,2.02015,2.0199,2.02015,9000000.0
2006-07-17 12:47:00,2.02034,2.02056,2.02032,2.02051,10000000.0
2006-07-17 12:48:00,2.02029,2.02041,2.01976,2.01976,11000000.0
2006-07-17 12:49:00,2.01987,2.01987,2.01947,2.01947,7000000.0
2006-07-17 12:50:00,2.01946,2.01946,2.0191,2.0191,7000000.0
2006-07-17 12:51:00,2.01901,2.01925,2.01901,2.01916,8000000.0
2006-07-17 12:52:00,2.01914,2.01914,2.01869,2.01898,11000000.0
2006-07-17 12:53:00,2.01859,2.01882,2.01859,2.01882,8000000.0
2006-07-17 12:54:00,2.01915,2.01926,2.0191,2.01922,7000000.0
2006-07-17 12:55:00,2.01946,2.01972,2.01945,2.01972,8000000.0
2006-07-17 12:56:00,2.01922,2.01922,2.01885,2.01895,7000000.0
2006-07-17 12:57:00,2.01891,2.01891,2.01828,2.01828,7000000.0
2006-07-17 12:58:00,2.01807,2.01807,2.01788,2.01788,8000000.0
2006-07-17 12:59:00,2.0179,2.01829,2.01783,2.01785,7000000.0
2006-07-17 13:00:00,2.0181,2.0183,2.01778,2.01778,8000000.0
2006-07-17 13:01:00,2.01754,2.01816,2.01754,2.01816,8000000.0
2006-07-17 13:02:00,2.01847,2.01861,2.01846,2.01856,7000000.0
2006-07-17 13:03:00,2.01844,2.01844,2.01812,2.01834,8000000.0
2006-07-17 13:04:00,2.01837,2.0185,2.01837,2.01849,7000000.0
2006-07-17 13:05:00,2.0186,2.0186,2.01837,2.01849,8000000.0
2006-07-17 13:06:00,2.01865,2.01878,2.01855,2.01878,7000000.0
2006-07-17 13:07:00,2.01874,2.01874,2.01848,2.01857,7000000.0
2006-07-17 13:08:00,2.01846,2.0185,2.01828,2.0185,10000000.0
2006-07-17 13:09:00,2.01849,2.01849,2.01814,2.01829,7000000.0
2006-07-17 13:10:00,2.01829,2.01829,2.01793,2.01793,9000000.0
2006-07-17 13:11:00,2.01795,2.01795,2.01767,2.01784,8000000.0
2006-07-17 13:12:00,2.01766,2.01775,2.01741,2.01754,8000000.0
2006-07-17 13:13:00,2.01747,2.0179,2.01747,2.0179,9000000.0
2006-07-17 13:14:00,2.01783,2.01784,2.01757,2.01772,7000000.0
2006-07-17 13:15:00,2.01755,2.01755,2.01736,2.01755,8000000.0
2006-07-17 13:16:00,2.01801,2.01804,2.01778,2.01802,8000000.0
2006-07-17 13:17:00,2.0183,2.01874,2.0183,2.01874,9000000.0
2006-07-17 13:18:00,2.01864,2.01864,2.01807,2.01807,10000000.0
2006-07-17 13:19:00,2.01784,2.01831,2.01784,2.01822,8000000.0
2006-07-17 13:20:00,2.01809,2.01809,2.01775,2.01794,8000000.0
2006-07-17 13:21:00,2.01807,2.01826,2.01781,2.01826,7000000.0
2006-07-17 13:22:00,2.01851,2.01897,2.01851,2.01897,11000000.0
2006-07-17 13:23:00,2.0188,2.01886,2.01849,2.01849,8000000.0
2006-07-17 13:24:00,2.01836,2.01836,2.01829,2.01833,7000000.0
2006-07-17 13:25:00,2.01864,2.01919,2.01864,2.019,11000000.0
2006-07-17 13:26:00,2.0189,2.0191,2.0189,2.01903,10000000.0
2006-07-17 13:27:00,2.01883,2.01883,2.0184,2.01865,8000000.0
2006-07-17 13:28:00,2.01874,2.01881,2.01853,2.01853,21000000.0
2006-07-17 13:29:00,2.01839,2.0184,2.01821,2.01821,17000000.0
2006-07-17 13:30:00,2.018,2.01805,2.01792,2.01795,7000000.0
2006-07-17 13:31:00,2.01791,2.01803,2.01791,2.01803,9000000.0
2006-07-17 13:32:00,2.01787,2.01787,2.01753,2.01753,14000000.0
2006-07-17 13:33:00,2.0176,2.01798,2.0176,2.01798,14000000.0
2006-07-17 13:34:00,2.01814,2.01863,2.01814,2.01863,31000000.0
2006-07-17 13:35:00,2.01831,2.01831,2.01797,2.01797,17000000.0
2006-07-17 13:36:00,2.01787,2.01787,2.01741,2.01741,24000000.0
2006-07-17 13:37:00,2.01725,2.01725,2.01687,2.01687,10000000.0
2006-07-17 13:38:00,2.01674,2.01674,2.01625,2.01652,18000000.0
2006-07-17 13:39:00,2.01673,2.01771,2.01673,2.01771,15000000.0
2006-07-17 13:40:00,2.01785,2.01799,2.01774,2.01785,29000000.0
2006-07-17 13:41:00,2.01829,2.01829,2.01775,2.01775,13000000.0
2006-07-17 13:42:00,2.01795,2.01821,2.01795,2.01821,3000000.0
2006-07-17 13:43:00,2.01823,2.01823,2.01778,2.01778,10000000.0
2006-07-17 13:44:00,2.01797,2.0183,2.0179,2.0183,26000000.0
2006-07-17 13:45:00,2.01848,2.01867,2.01838,2.01863,22000000.0
2006-07-17 13:46:00,2.01834,2.01834,2.01783,2.01784,19000000.0
2006-07-17 13:47:00,2.0177,2.01781,2.01767,2.01777,17000000.0
2006-07-17 13:48:00,2.01783,2.01783,2.01759,2.01759,22000000.0
2006-07-17 13:49:00,2.0175,2.01761,2.01721,2.01721,24000000.0
2006-07-17 13:50:00,2.01729,2.01744,2.01729,2.01742,15000000.0
2006-07-17 13:51:00,2.01742,2.01742,2.01657,2.01657,22000000.0
2006-07-17 13:52:00,2.01652,2.01696,2.01648,2.01696,32000000.0
2006-07-17 13:53:00,2.01685,2.01685,2.01666,2.01666,28000000.0
2006-07-17 13:54:00,2.0168,2.01724,2.0168,2.01724,31000000.0
2006-07-17 13:55:00,2.01754,2.01754,2.01746,2.01747,20000000.0
2006-07-17 13:56:00,2.01742,2.01743,2.01723,2.01729,24000000.0
2006-07-17 13:57:00,2.01736,2.01737,2.01724,2.01737,34000000.0
2006-07-17 13:58:00,2.01734,2.01795,2.01724,2.01795,16000000.0
2006-07-17 13:59:00,2.01771,2.01778,2.01771,2.01778,30000000.0
2006-07-17 14:00:00,2.01761,2.01761,2.01727,2.01727,39000000.0
2006-07-17 14:01:00,2.01726,2.01727,2.01703,2.01703,30000000.0
2006-07-17 14:02:00,2.017,2.01711,2.017,2.01711,19000000.0
2006-07-17 14:03:00,2.01711,2.01741,2.01711,2.01713,23000000.0
2006-07-17 14:04:00,2.01715,2.01732,2.01715,2.01732,33000000.0
2006-07-17 14:05:00,2.01738,2.01761,2.01738,2.01761,28000000.0
2006-07-17 14:06:00,2.01775,2.01796,2.01767,2.01796,31000000.0
2006-07-17 14:07:00,2.01793,2.01804,2.01787,2.01792,31000000.0
2006-07-17 14:08:00,2.01787,2.01811,2.01782,2.01811,27000000.0
2006-07-17 14:09:00,2.01839,2.01839,2.018,2.01801,27000000.0
2006-07-17 14:10:00,2.01833,2.01853,2.01826,2.01838,24000000.0
2006-07-17 14:11:00,2.01855,2.01855,2.01838,2.01855,21000000.0
2006-07-17 14:12:00,2.01872,2.01882,2.01853,2.0186,22000000.0
2006-07-17 14:13:00,2.01862,2.01876,2.0184,2.01845,13000000.0
2006-07-17 14:14:00,2.01828,2.01866,2.01828,2.01866,21000000.0
2006-07-17 14:15:00,2.01891,2.01913,2.01871,2.01871,25000000.0
2006-07-17 14:16:00,2.0186,2.01874,2.01831,2.01831,26000000.0
2006-07-17 14:17:00,2.01849,2.01849,2.01818,2.01824,32000000.0
2006-07-17 14:18:00,2.01839,2.01851,2.01831,2.01831,27000000.0
2006-07-17 14:19:00,2.01783,2.01783,2.01726,2.01729,35000000.0
2006-07-17 14:20:00,2.01704,2.01743,2.01704,2.01743,32000000.0
2006-07-17 14:21:00,2.01752,2.01758,2.01722,2.01758,39000000.0
2006-07-17 14:22:00,2.01758,2.01759,2.01738,2.01751,22000000.0
2006-07-17 14:23:00,2.01747,2.01771,2.01742,2.01749,40000000.0
2006-07-17 14:24:00,2.01748,2.01754,2.01739,2.01751,10000000.0
2006-07-17 14:25:00,2.01758,2.01777,2.01754,2.01761,35000000.0
2006-07-17 14:26:00,2.01767,2.01772,2.01757,2.01768,18000000.0
2006-07-17 14:27:00,2.01765,2.018,2.01765,2.01778,28000000.0
2006-07-17 14:28:00,2.01761,2.01761,2.01691,2.01728,21000000.0
2006-07-17 14:29:00,2.01716,2.01716,2.01651,2.01708,16000000.0
2006-07-17 14:30:00,2.01726,2.01726,2.01682,2.01698,25000000.0
2006-07-17 14:31:00,2.0168,2.0168,2.01619,2.01625,26000000.0
2006-07-17 14:32:00,2.01638,2.01668,2.01638,2.0165,32000000.0
2006-07-17 14:33:00,2.01588,2.01588,2.01521,2.01537,20000000.0
2006-07-17 14:34:00,2.01534,2.01557,2.01534,2.01554,25000000.0
2006-07-17 14:35:00,2.01519,2.01519,2.01475,2.01497,23000000.0
2006-07-17 14:36:00,2.01499,2.01509,2.01499,2.01502,11000000.0
2006-07-17 14:37:00,2.01472,2.01474,2.01447,2.01454,41000000.0
2006-07-17 14:38:00,2.01456,2.01478,2.01455,2.01475,54000000.0
2006-07-17 14:39:00,2.01479,2.01514,2.01479,2.01514,36000000.0
2006-07-17 14:40:00,2.01481,2.01484,2.01475,2.01479,36000000.0
2006-07-17 14:41:00,2.0149,2.0155,2.0149,2.0155,41000000.0
2006-07-17 14:42:00,2.01628,2.01643,2.01628,2.01643,19000000.0
2006-07-17 14:43:00,2.01643,2.01643,2.0162,2.01622,20000000.0
2006-07-17 14:44:00,2.01632,2.01632,2.01564,2.01564,25000000.0
2006-07-17 14:45:00,2.01549,2.01558,2.01535,2.01558,33000000.0
2006-07-17 14:46:00,2.01558,2.01559,2.01527,2.01527,11000000.0
2006-07-17 14:47:00,2.01536,2.01573,2.01536,2.0156,7000000.0
2006-07-17 14:48:00,2.01607,2.01623,2.01607,2.01623,21000000.0
2006-07-17 14:49:00,2.01662,2.01671,2.01633,2.01644,32000000.0
2006-07-17 14:50:00,2.01643,2.01648,2.0164,2.0164,33000000.0
2006-07-17 14:51:00,2.01639,2.01639,2.016,2.016,37000000.0
2006-07-17 14:52:00,2.01588,2.01599,2.01588,2.0159,17000000.0
2006-07-17 14:53:00,2.01586,2.01593,2.01585,2.0159,22000000.0
2006-07-17 14:54:00,2.01579,2.01579,2.015,2.01506,17000000.0
2006-07-17 14:55:00,2.01526,2.01549,2.01526,2.01529,7000000.0
2006-07-17 14:56:00,2.01516,2.01573,2.01516,2.01547,21000000.0
2006-07-17 14:57:00,2.01512,2.01548,2.01507,2.01548,12000000.0
2006-07-17 14:58:00,2.01551,2.01583,2.01539,2.01543,31000000.0
2006-07-17 14:59:00,2.01562,2.01607,2.01562,2.01607,20000000.0
2006-07-17 15:00:00,2.0167,2.01677,2.01649,2.01677,32000000.0
2006-07-17 15:01:00,2.01693,2.0174,2.01693,2.01701,14000000.0
2006-07-17 15:02:00,2.0174,2.01794,2.0174,2.01755,26000000.0
2006-07-17 15:03:00,2.01754,2.01775,2.01738,2.01775,30000000.0
2006-07-17 15:04:00,2.01772,2.01774,2.01746,2.01764,29000000.0
2006-07-17 15:05:00,2.01763,2.01786,2.0175,2.0176,28000000.0
2006-07-17 15:06:00,2.01744,2.01744,2.01697,2.0172,16000000.0
2006-07-17 15:07:00,2.01738,2.01769,2.01738,2.01752,26000000.0
2006-07-17 15:08:00,2.01782,2.01851,2.01782,2.01808,25000000.0
2006-07-17 15:09:00,2.01826,2.0189,2.01826,2.01877,34000000.0
2006-07-17 15:10:00,2.01864,2.01875,2.01853,2.0187,36000000.0
2006-07-17 15:11:00,2.01922,2.0194,2.01909,2.01909,27000000.0
2006-07-17 15:12:00,2.019,2.01965,2.019,2.01965,26000000.0
2006-07-17 15:13:00,2.01967,2.01977,2.01954,2.01977,41000000.0
2006-07-17 15:14:00,2.02026,2.02131,2.02026,2.02117,30000000.0
2006-07-17 15:15:00,2.01925,2.02033,2.01865,2.01958,21000000.0
2006-07-17 15:16:00,2.01885,2.01965,2.01885,2.01965,9000000.0
2006-07-17 15:17:00,2.01949,2.01949,2.01932,2.01945,26000000.0
2006-07-17 15:18:00,2.01918,2.02024,2.01918,2.02023,10000000.0
2006-07-17 15:19:00,2.02106,2.02129,2.02077,2.02083,16000000.0
2006-07-17 15:20:00,2.02043,2.0205,2.02006,2.02006,20000000.0
2006-07-17 15:21:00,2.02032,2.02094,2.02032,2.02069,12000000.0
2006-07-17 15:22:00,2.02035,2.0206,2.02026,2.0206,22000000.0
2006-07-17 15:23:00,2.02064,2.02106,2.02062,2.02106,36000000.0
2006-07-17 15:24:00,2.02117,2.02117,2.0207,2.0207,8000000.0
2006-07-17 15:25:00,2.02068,2.02072,2.02062,2.02063,14000000.0
2006-07-17 15:26:00,2.02083,2.02083,2.02037,2.02037,40000000.0
2006-07-17 15:27:00,2.0202,2.02023,2.01998,2.01998,32000000.0
2006-07-17 15:28:00,2.01975,2.01975,2.019,2.019,55000000.0
2006-07-17 15:29:00,2.0191,2.01916,2.01734,2.01915,47000000.0
2006-07-17 15:30:00,2.01727,2.01968,2.01681,2.01968,71000000.0
2006-07-17 15:31:00,2.01986,2.01992,2.01975,2.0199,58000000.0
2006-07-17 15:32:00,2.01909,2.01909,2.0179,2.0179,25000000.0
2006-07-17 15:33:00,2.01755,2.01769,2.01754,2.01754,32000000.0
2006-07-17 15:34:00,2.01781,2.01838,2.01781,2.01838,22000000.0
2006-07-17 15:35:00,2.01859,2.01859,2.01784,2.01785,30000000.0
2006-07-17 15:36:00,2.01759,2.01769,2.0175,2.01769,23000000.0
2006-07-17 15:37:00,2.01782,2.01782,2.01752,2.01753,24000000.0
2006-07-17 15:38:00,2.01765,2.0182,2.01765,2.01795,61000000.0
2006-07-17 15:39:00,2.01802,2.01831,2.01802,2.01828,40000000.0
2006-07-17 15:40:00,2.01833,2.01855,2.01833,2.01837,37000000.0
2006-07-17 15:41:00,2.01834,2.01834,2.01804,2.01807,43000000.0
2006-07-17 15:42:00,2.01782,2.01789,2.01769,2.01769,41000000.0
2006-07-17 15:43:00,2.01756,2.01756,2.01747,2.01751,30000000.0
2006-07-17 15:44:00,2.01782,2.01789,2.01767,2.01789,29000000.0
2006-07-17 15:45:00,2.01755,2.01777,2.01755,2.01773,36000000.0
2006-07-17 15:46:00,2.01756,2.01756,2.01717,2.01717,24000000.0
2006-07-17 15:47:00,2.01696,2.0172,2.01696,2.0172,31000000.0
2006-07-17 15:48:00,2.01713,2.01716,2.01691,2.01691,33000000.0
2006-07-17 15:49:00,2.01701,2.01735,2.01699,2.01699,25000000.0
2006-07-17 15:50:00,2.01717,2.01735,2.01687,2.01687,11000000.0
2006-07-17 15:51:00,2.01675,2.01692,2.01663,2.01692,37000000.0
2006-07-17 15:52:00,2.01684,2.01684,2.01647,2.01647,23000000.0
2006-07-17 15:53:00,2.01665,2.01665,2.01597,2.01616,15000000.0
2006-07-17 15:54:00,2.01571,2.01681,2.01571,2.01662,26000000.0
2006-07-17 15:55:00,2.01703,2.01711,2.01673,2.01673,33000000.0
2006-07-17 15:56:00,2.01665,2.01673,2.01615,2.01615,6000000.0
2006-07-17 15:57:00,2.01605,2.01657,2.01605,2.01623,34000000.0
2006-07-17 15:58:00,2.01624,2.01632,2.0162,2.01625,24000000.0
2006-07-17 15:59:00,2.01596,2.01596,2.01537,2.01537,23000000.0
2006-07-17 16:00:00,2.01588,2.01671,2.01588,2.01671,51000000.0
2006-07-17 16:01:00,2.01686,2.01697,2.01686,2.01691,31000000.0
2006-07-17 16:02:00,2.01706,2.01828,2.01706,2.01749,29000000.0
2006-07-17 16:03:00,2.01755,2.01815,2.01755,2.01815,51000000.0
2006-07-17 16:04:00,2.01807,2.01853,2.01807,2.01842,38000000.0
2006-07-17 16:05:00,2.01823,2.01823,2.01746,2.01756,37000000.0
2006-07-17 16:06:00,2.01742,2.01742,2.01717,2.01717,33000000.0
2006-07-17 16:07:00,2.01715,2.01733,2.01713,2.01732,37000000.0
2006-07-17 16:08:00,2.01722,2.01723,2.01693,2.01694,37000000.0
2006-07-17 16:09:00,2.01661,2.01681,2.01656,2.01668,44000000.0
2006-07-17 16:10:00,2.01674,2.01674,2.01663,2.01664,41000000.0
2006-07-17 16:11:00,2.01647,2.01693,2.01633,2.01693,27000000.0
2006-07-17 16:12:00,2.01742,2.01742,2.01708,2.01708,22000000.0
2006-07-17 16:13:00,2.01699,2.01699,2.01663,2.01663,38000000.0
2006-07-17 16:14:00,2.01681,2.01681,2.01654,2.01658,41000000.0
2006-07-17 16:15:00,2.01693,2.01714,2.01693,2.01696,42000000.0
2006-07-17 16:16:00,2.01676,2.01682,2.0166,2.01672,45000000.0
2006-07-17 16:17:00,2.01665,2.01665,2.01638,2.01655,22000000.0
2006-07-17 16:18:00,2.01599,2.01603,2.01583,2.01583,49000000.0
2006-07-17 16:19:00,2.01595,2.016,2.01577,2.01597,27000000.0
2006-07-17 16:20:00,2.01617,2.01649,2.01617,2.01645,52000000.0
2006-07-17 16:21:00,2.01631,2.01656,2.01622,2.01656,37000000.0
2006-07-17 16:22:00,2.01734,2.01755,2.01727,2.01755,50000000.0
2006-07-17 16:23:00,2.01741,2.0176,2.01681,2.01685,48000000.0
2006-07-17 16:24:00,2.01648,2.01648,2.01626,2.01647,44000000.0
2006-07-17 16:25:00,2.01647,2.0167,2.01647,2.0165,28000000.0
2006-07-17 16:26:00,2.01664,2.01717,2.01664,2.01693,41000000.0
2006-07-17 16:27:00,2.01706,2.01723,2.01706,2.01717,46000000.0
2006-07-17 16:28:00,2.01733,2.01733,2.01709,2.01714,34000000.0
2006-07-17 16:29:00,2.01677,2.0177,2.01677,2.01769,24000000.0
2006-07-17 16:30:00,2.01815,2.01829,2.01803,2.01828,43000000.0
2006-07-17 16:31:00,2.0182,2.01839,2.01797,2.01801,36000000.0
2006-07-17 16:32:00,2.01779,2.01782,2.01752,2.01779,34000000.0
2006-07-17 16:33:00,2.01786,2.01805,2.01786,2.01792,41000000.0
2006-07-17 16:34:00,2.01746,2.01749,2.01715,2.01742,29000000.0
2006-07-17 16:35:00,2.01767,2.0178,2.01757,2.0178,53000000.0
2006-07-17 16:36:00,2.01789,2.01823,2.01789,2.0181,43000000.0
2006-07-17 16:37:00,2.01807,2.01807,2.01793,2.018,56000000.0
2006-07-17 16:38:00,2.01812,2.01836,2.01812,2.01836,34000000.0
2006-07-17 16:39:00,2.01874,2.01898,2.01874,2.01877,43000000.0
2006-07-17 16:40:00,2.01867,2.01871,2.01836,2.01841,63000000.0
2006-07-17 16:41:00,2.01824,2.01837,2.01807,2.0182,44000000.0
2006-07-17 16:42:00,2.01833,2.01867,2.0183,2.01866,57000000.0
2006-07-17 16:43:00,2.01854,2.01854,2.01807,2.01807,20000000.0
2006-07-17 16:44:00,2.01756,2.01758,2.01734,2.01747,34000000.0
2006-07-17 16:45:00,2.01754,2.018,2.01754,2.01775,41000000.0
2006-07-17 16:46:00,2.01769,2.01769,2.01739,2.0174,59000000.0
2006-07-17 16:47:00,2.01735,2.01745,2.0169,2.01727,55000000.0
2006-07-17 16:48:00,2.01727,2.01727,2.01694,2.01706,46000000.0
2006-07-17 16:49:00,2.01705,2.01735,2.017,2.01718,35000000.0
2006-07-17 16:50:00,2.01715,2.01724,2.01686,2.01724,45000000.0
2006-07-17 16:51:00,2.01705,2.01715,2.01702,2.01706,30000000.0
2006-07-17 16:52:00,2.01703,2.01703,2.01648,2.01656,30000000.0
2006-07-17 16:53:00,2.01654,2.01658,2.0164,2.0164,19000000.0
2006-07-17 16:54:00,2.01611,2.01615,2.0158,2.0158,18000000.0
2006-07-17 16:55:00,2.01604,2.01612,2.01587,2.01589,40000000.0
2006-07-17 16:56:00,2.01641,2.01641,2.01565,2.01577,37000000.0
2006-07-17 16:57:00,2.01542,2.0155,2.01487,2.01487,17000000.0
2006-07-17 16:58:00,2.01499,2.01515,2.01488,2.01515,45000000.0
2006-07-17 16:59:00,2.01529,2.01531,2.01507,2.01514,39000000.0
2006-07-17 17:00:00,2.01521,2.01558,2.01517,2.01532,47000000.0
2006-07-17 17:01:00,2.015,2.01519,2.01478,2.01489,26000000.0
2006-07-17 17:02:00,2.01506,2.01564,2.01506,2.01535,33000000.0
2006-07-17 17:03:00,2.01553,2.01577,2.01546,2.01569,33000000.0
2006-07-17 17:04:00,2.01548,2.01548,2.01495,2.01546,37000000.0
2006-07-17 17:05:00,2.01527,2.01532,2.01516,2.01516,35000000.0
2006-07-17 17:06:00,2.01514,2.01514,2.0149,2.01512,46000000.0
2006-07-17 17:07:00,2.01528,2.01546,2.01489,2.01489,33000000.0
2006-07-17 17:08:00,2.01456,2.01456,2.01381,2.01399,45000000.0
2006-07-17 17:09:00,2.01392,2.01399,2.0138,2.01399,47000000.0
2006-07-17 17:10:00,2.01383,2.01395,2.01383,2.01384,6000000.0
2006-07-17 17:11:00,2.01377,2.01384,2.01358,2.01358,44000000.0
2006-07-17 17:12:00,2.01297,2.01297,2.01245,2.01249,23000000.0
2006-07-17 17:13:00,2.01264,2.01282,2.0124,2.0127,35000000.0
2006-07-17 17:14:00,2.01269,2.01278,2.01263,2.01263,27000000.0
2006-07-17 17:15:00,2.01248,2.01268,2.01234,2.01268,26000000.0
2006-07-17 17:16:00,2.01284,2.01309,2.01275,2.01309,27000000.0
2006-07-17 17:17:00,2.0128,2.0128,2.01246,2.01252,38000000.0
2006-07-17 17:18:00,2.0125,2.01274,2.01223,2.01223,29000000.0
2006-07-17 17:19:00,2.01242,2.01251,2.01222,2.01251,19000000.0
2006-07-17 17:20:00,2.01251,2.01308,2.01251,2.01308,29000000.0
2006-07-17 17:21:00,2.01298,2.01346,2.01298,2.01346,26000000.0
2006-07-17 17:22:00,2.01332,2.01332,2.01269,2.01269,30000000.0
2006-07-17 17:23:00,2.0125,2.01283,2.0125,2.01283,32000000.0
2006-07-17 17:24:00,2.01239,2.01259,2.0122,2.01258,23000000.0
2006-07-17 17:25:00,2.01258,2.01258,2.01233,2.01244,20000000.0
2006-07-17 17:26:00,2.0118,2.01198,2.01168,2.01168,18000000.0
2006-07-17 17:27:00,2.01219,2.01267,2.01219,2.01267,44000000.0
2006-07-17 17:28:00,2.01239,2.01239,2.0122,2.01228,39000000.0
2006-07-17 17:29:00,2.01223,2.01247,2.01202,2.01247,36000000.0
2006-07-17 17:30:00,2.01215,2.01245,2.01215,2.01216,61000000.0
2006-07-17 17:31:00,2.01225,2.01232,2.01214,2.01222,62000000.0
2006-07-17 17:32:00,2.01199,2.01223,2.01189,2.01223,54000000.0
2006-07-17 17:33:00,2.01251,2.0126,2.01248,2.01252,64000000.0
2006-07-17 17:34:00,2.01246,2.01246,2.01226,2.01232,60000000.0
2006-07-17 17:35:00,2.01232,2.0125,2.01232,2.01237,43000000.0
2006-07-17 17:36:00,2.01244,2.01258,2.01242,2.01245,58000000.0
2006-07-17 17:37:00,2.01245,2.01248,2.0124,2.01242,47000000.0
2006-07-17 17:38:00,2.01235,2.01246,2.01228,2.01243,44000000.0
2006-07-17 17:39:00,2.01257,2.01281,2.01257,2.01268,41000000.0
2006-07-17 17:40:00,2.01259,2.01259,2.01194,2.01194,59000000.0
2006-07-17 17:41:00,2.01187,2.01191,2.01181,2.01191,50000000.0
2006-07-17 17:42:00,2.01189,2.01194,2.01187,2.01187,37000000.0
2006-07-17 17:43:00,2.01143,2.01144,2.01131,2.01131,33000000.0
2006-07-17 17:44:00,2.01111,2.01139,2.01111,2.01132,46000000.0
2006-07-17 17:45:00,2.01123,2.01132,2.01123,2.01124,49000000.0
2006-07-17 17:46:00,2.01154,2.01172,2.01134,2.01172,56000000.0
2006-07-17 17:47:00,2.01185,2.01186,2.01172,2.01175,65000000.0
2006-07-17 17:48:00,2.01187,2.01187,2.01171,2.01181,61000000.0
2006-07-17 17:49:00,2.01165,2.01192,2.01165,2.01179,72000000.0
2006-07-17 17:50:00,2.01187,2.01195,2.01179,2.01191,53000000.0
2006-07-17 17:55:00,2.01196,2.01273,2.01196,2.01273,32000000.0
2006-07-17 17:56:00,2.0128,2.01282,2.01267,2.01272,47000000.0
2006-07-17 17:57:00,2.01265,2.01265,2.01233,2.01243,34000000.0
2006-07-17 17:58:00,2.01238,2.01245,2.01236,2.01243,44000000.0
2006-07-17 17:59:00,2.01247,2.01247,2.01219,2.01219,39000000.0
2006-07-17 18:00:00,2.01247,2.01256,2.01242,2.01242,32000000.0
2006-07-17 18:01:00,2.01235,2.01237,2.01229,2.01229,52000000.0
2006-07-17 18:03:00,2.0123,2.01242,2.01227,2.01242,38000000.0
2006-07-17 18:05:00,2.01245,2.0125,2.0124,2.0125,36000000.0
2006-07-17 18:06:00,2.01263,2.01306,2.01263,2.01306,32000000.0
2006-07-17 18:07:00,2.01342,2.01342,2.01282,2.01296,38000000.0
2006-07-17 18:08:00,2.01287,2.01295,2.01286,2.01295,56000000.0
2006-07-17 18:09:00,2.01299,2.01388,2.01299,2.01349,34000000.0
2006-07-17 18:10:00,2.0136,2.01391,2.01359,2.01391,26000000.0
2006-07-17 18:11:00,2.01364,2.01384,2.01358,2.01367,34000000.0
2006-07-17 18:12:00,2.01356,2.01361,2.01354,2.01355,24000000.0
2006-07-17 18:13:00,2.01375,2.01402,2.01375,2.01402,30000000.0
2006-07-17 18:14:00,2.01404,2.01406,2.01396,2.01401,22000000.0
2006-07-17 18:15:00,2.0141,2.01424,2.01404,2.0141,21000000.0
2006-07-17 18:16:00,2.01403,2.01438,2.01403,2.01412,66000000.0
2006-07-17 18:17:00,2.01446,2.01449,2.01376,2.01376,60000000.0
2006-07-17 18:18:00,2.01366,2.01374,2.01366,2.0137,33000000.0
2006-07-17 18:19:00,2.01371,2.01384,2.01355,2.01363,46000000.0
2006-07-17 18:20:00,2.01362,2.01373,2.01356,2.01365,61000000.0
2006-07-17 18:22:00,2.01364,2.01365,2.01351,2.01353,49000000.0
2006-07-17 18:23:00,2.01341,2.01363,2.01339,2.01355,34000000.0
2006-07-17 18:24:00,2.0137,2.01451,2.0137,2.0145,47000000.0
2006-07-17 18:25:00,2.01471,2.01471,2.01456,2.01463,31000000.0
2006-07-17 18:26:00,2.01469,2.0147,2.01464,2.01465,43000000.0
2006-07-17 18:27:00,2.01469,2.01493,2.01469,2.01478,35000000.0
2006-07-17 18:28:00,2.01456,2.01481,2.01456,2.01481,18000000.0
2006-07-17 18:29:00,2.01485,2.015,2.01485,2.01498,24000000.0
2006-07-17 18:30:00,2.0149,2.0149,2.01455,2.01467,32000000.0
2006-07-17 18:31:00,2.01489,2.01511,2.01479,2.01511,46000000.0
2006-07-17 18:32:00,2.01524,2.01538,2.01474,2.01538,55000000.0
2006-07-17 18:33:00,2.01473,2.01473,2.01375,2.01375,29000000.0
2006-07-17 18:34:00,2.01349,2.01351,2.01342,2.01345,32000000.0
2006-07-17 18:35:00,2.01367,2.01376,2.0135,2.01364,47000000.0
2006-07-17 18:38:00,2.01376,2.01385,2.01376,2.01379,61000000.0
2006-07-17 18:41:00,2.01403,2.01446,2.01397,2.01446,68000000.0
2006-07-17 18:42:00,2.01482,2.01482,2.01447,2.0148,40000000.0
2006-07-17 18:44:00,2.01476,2.01479,2.01439,2.01439,33000000.0
2006-07-17 18:45:00,2.01431,2.01437,2.01418,2.01418,57000000.0
2006-07-17 18:47:00,2.01399,2.01404,2.01398,2.01398,41000000.0
2006-07-17 18:48:00,2.01396,2.01396,2.01386,2.01386,26000000.0
2006-07-17 18:49:00,2.01382,2.01388,2.01371,2.01372,31000000.0
2006-07-17 18:50:00,2.01373,2.01373,2.01358,2.01368,37000000.0
2006-07-17 18:51:00,2.01367,2.01375,2.01365,2.0137,17000000.0
2006-07-17 18:52:00,2.01374,2.01377,2.01359,2.01372,33000000.0
2006-07-17 18:53:00,2.01376,2.01384,2.01355,2.01384,31000000.0
2006-07-17 18:54:00,2.0138,2.01381,2.0137,2.01373,11000000.0
2006-07-17 18:57:00,2.01375,2.01402,2.01375,2.01402,15000000.0
2006-07-17 18:58:00,2.01397,2.01397,2.01366,2.01366,19000000.0
2006-07-17 18:59:00,2.0135,2.01369,2.0135,2.01359,26000000.0
2006-07-17 19:00:00,2.01392,2.01392,2.01383,2.01386,12000000.0
2006-07-17 19:01:00,2.01371,2.01384,2.01366,2.01367,18000000.0
2006-07-17 19:02:00,2.01339,2.01374,2.01339,2.01374,23000000.0
2006-07-17 19:03:00,2.01367,2.01367,2.01346,2.01346,21000000.0
2006-07-17 19:04:00,2.01332,2.0135,2.01331,2.0135,55000000.0
2006-07-17 19:05:00,2.01343,2.01343,2.01323,2.01324,42000000.0
2006-07-17 19:06:00,2.01269,2.01273,2.01247,2.01255,63000000.0
2006-07-17 19:07:00,2.01258,2.0128,2.01258,2.01275,39000000.0
2006-07-17 19:10:00,2.0128,2.01313,2.01277,2.01313,27000000.0
2006-07-17 19:11:00,2.0132,2.01324,2.01302,2.01313,36000000.0
2006-07-17 19:12:00,2.0131,2.01318,2.01309,2.01309,25000000.0
2006-07-17 19:13:00,2.01308,2.01308,2.01299,2.01304,23000000.0
2006-07-17 19:14:00,2.01309,2.01322,2.01302,2.01322,37000000.0
2006-07-17 19:16:00,2.01317,2.01317,2.01311,2.01311,23000000.0
2006-07-17 19:17:00,2.0132,2.01335,2.01317,2.01335,17000000.0
2006-07-17 19:18:00,2.01343,2.01344,2.01337,2.01339,30000000.0
2006-07-17 19:19:00,2.0132,2.01335,2.01311,2.01316,36000000.0
2006-07-17 19:20:00,2.01304,2.01309,2.01296,2.01305,23000000.0
2006-07-17 19:21:00,2.01296,2.01301,2.0129,2.01291,21000000.0
2006-07-17 19:22:00,2.01296,2.01326,2.01293,2.01326,25000000.0
2006-07-17 19:23:00,2.01279,2.01279,2.012,2.012,12000000.0
2006-07-17 19:24:00,2.01208,2.01217,2.01164,2.01206,39000000.0
2006-07-17 19:25:00,2.01197,2.01197,2.01148,2.01156,49000000.0
2006-07-17 19:26:00,2.01154,2.01165,2.01152,2.01152,48000000.0
2006-07-17 19:27:00,2.01149,2.01154,2.01141,2.01154,51000000.0
2006-07-17 19:28:00,2.01227,2.01243,2.01227,2.01243,40000000.0
2006-07-17 19:29:00,2.01231,2.01231,2.01133,2.01133,28000000.0
2006-07-17 19:30:00,2.01131,2.01143,2.01106,2.01107,32000000.0
2006-07-17 19:32:00,2.0113,2.01202,2.0113,2.01202,31000000.0
2006-07-17 19:33:00,2.01185,2.01194,2.01145,2.01194,14000000.0
2006-07-17 19:34:00,2.01197,2.01197,2.01154,2.01162,49000000.0
2006-07-17 19:35:00,2.01157,2.01159,2.01141,2.01154,28000000.0
2006-07-17 19:36:00,2.01148,2.01151,2.01143,2.01144,16000000.0
2006-07-17 19:37:00,2.01135,2.01137,2.01118,2.01122,26000000.0
2006-07-17 19:38:00,2.01113,2.01147,2.01113,2.01144,8000000.0
2006-07-17 19:39:00,2.01112,2.01112,2.01075,2.01087,13000000.0
2006-07-17 19:40:00,2.01053,2.01083,2.01051,2.01051,16000000.0
2006-07-17 19:41:00,2.01062,2.01071,2.01052,2.01066,17000000.0
2006-07-17 19:42:00,2.01072,2.01088,2.01069,2.01076,19000000.0
2006-07-17 19:43:00,2.01077,2.01085,2.01077,2.01081,21000000.0
2006-07-17 19:44:00,2.01082,2.01092,2.01078,2.01079,21000000.0
2006-07-17 19:45:00,2.01118,2.01131,2.01101,2.01107,33000000.0
2006-07-17 19:46:00,2.01106,2.01136,2.01099,2.01112,18000000.0
2006-07-17 19:47:00,2.01114,2.01126,2.01113,2.01117,22000000.0
2006-07-17 19:48:00,2.0112,2.01125,2.01112,2.01117,18000000.0
2006-07-17 19:50:00,2.01118,2.0115,2.01118,2.0115,23000000.0
2006-07-17 19:51:00,2.01161,2.012,2.0099,2.012,7000000.0
2006-07-17 19:52:00,2.01205,2.01208,2.01177,2.01177,15000000.0
2006-07-17 19:53:00,2.01205,2.01229,2.01205,2.01226,21000000.0
2006-07-17 19:54:00,2.01226,2.01226,2.01189,2.01189,9000000.0
2006-07-17 19:55:00,2.01173,2.01173,2.01145,2.01165,30000000.0
2006-07-17 19:57:00,2.01191,2.01191,2.01171,2.01181,12000000.0
2006-07-17 19:58:00,2.01186,2.01196,2.01186,2.01192,13000000.0
2006-07-17 19:59:00,2.01186,2.01186,2.01163,2.01164,31000000.0
2006-07-17 20:00:00,2.01152,2.01164,2.01151,2.01162,23000000.0
2006-07-17 20:02:00,2.01176,2.01188,2.01165,2.01171,20000000.0
2006-07-17 20:03:00,2.01168,2.01174,2.01162,2.01174,18000000.0
2006-07-17 20:04:00,2.01166,2.01217,2.01166,2.01217,27000000.0
2006-07-17 20:05:00,2.01222,2.01231,2.01213,2.01231,23000000.0
2006-07-17 20:07:00,2.01229,2.01229,2.01173,2.01173,29000000.0
2006-07-17 20:10:00,2.012,2.01202,2.0118,2.01194,8000000.0
2006-07-17 20:11:00,2.01179,2.01188,2.01165,2.01177,10000000.0
2006-07-17 20:14:00,2.01158,2.01188,2.01153,2.01188,15000000.0
2006-07-17 20:15:00,2.01197,2.01197,2.01179,2.01183,10000000.0
2006-07-17 20:17:00,2.01166,2.01176,2.01126,2.01154,7000000.0
2006-07-17 20:18:00,2.01165,2.01169,2.01145,2.01148,24000000.0
2006-07-17 20:19:00,2.01154,2.01158,2.01144,2.01144,9000000.0
2006-07-17 20:21:00,2.01158,2.01158,2.01139,2.01142,7000000.0
2006-07-17 20:22:00,2.01155,2.01187,2.01155,2.01187,12000000.0
2006-07-17 20:24:00,2.01169,2.01181,2.01145,2.01145,15000000.0
2006-07-17 20:25:00,2.01139,2.01192,2.01139,2.01192,16000000.0
2006-07-17 20:26:00,2.01229,2.01239,2.01205,2.01233,22000000.0
2006-07-17 20:27:00,2.01204,2.0126,2.01204,2.01255,11000000.0
2006-07-17 20:28:00,2.01268,2.01276,2.01268,2.01268,7000000.0
2006-07-17 20:29:00,2.01259,2.01287,2.01259,2.01277,20000000.0
2006-07-17 20:30:00,2.01305,2.01316,2.01296,2.01298,27000000.0
2006-07-17 20:31:00,2.01321,2.01343,2.01308,2.01308,8000000.0
2006-07-17 20:32:00,2.01307,2.01307,2.01288,2.01288,20000000.0
2006-07-17 20:33:00,2.01281,2.01281,2.01217,2.01224,14000000.0
2006-07-17 20:35:00,2.01276,2.01276,2.01241,2.01242,23000000.0
2006-07-17 20:36:00,2.01239,2.01246,2.01218,2.01246,11000000.0
2006-07-17 20:37:00,2.01249,2.01252,2.01239,2.01239,7000000.0
2006-07-17 20:39:00,2.01214,2.01224,2.01214,2.0122,9000000.0
2006-07-17 20:40:00,2.0123,2.01234,2.01206,2.01206,8000000.0
2006-07-17 20:41:00,2.01229,2.01238,2.01223,2.01223,8000000.0
2006-07-17 20:42:00,2.01217,2.01239,2.01217,2.01222,15000000.0
2006-07-17 20:43:00,2.01235,2.01235,2.01201,2.01201,12000000.0
2006-07-17 20:44:00,2.01204,2.01229,2.01202,2.01229,7000000.0
2006-07-17 20:45:00,2.01219,2.01219,2.01185,2.01192,12000000.0
2006-07-17 20:46:00,2.01194,2.01214,2.01194,2.01214,9000000.0
2006-07-17 20:47:00,2.01226,2.01249,2.01226,2.01249,11000000.0
2006-07-17 20:48:00,2.01254,2.01281,2.01252,2.0128,11000000.0
2006-07-17 20:49:00,2.0129,2.0129,2.01268,2.01273,18000000.0
2006-07-17 20:50:00,2.01243,2.01274,2.01243,2.01274,7000000.0
2006-07-17 20:51:00,2.01292,2.01319,2.01292,2.01319,18000000.0
2006-07-17 20:52:00,2.01292,2.01302,2.01292,2.01302,15000000.0
2006-07-17 20:53:00,2.01318,2.0134,2.01318,2.01321,8000000.0
2006-07-17 20:54:00,2.01311,2.01342,2.01311,2.01313,10000000.0
2006-07-17 20:55:00,2.01294,2.01305,2.01293,2.01305,5000000.0
2006-07-17 20:56:00,2.01312,2.0132,2.013,2.0132,8000000.0
2006-07-17 20:57:00,2.01321,2.01324,2.01301,2.01301,18000000.0
2006-07-17 20:58:00,2.01298,2.01303,2.01294,2.01303,14000000.0
2006-07-17 20:59:00,2.01294,2.01301,2.01293,2.01293,8000000.0
2006-07-17 21:00:00,2.01301,2.01301,2.01293,2.01295,7000000.0
2006-07-17 21:03:00,2.01299,2.01305,2.01287,2.01305,13000000.0
2006-07-17 21:04:00,2.01306,2.01306,2.01297,2.01297,8000000.0
2006-07-17 21:05:00,2.013,2.01313,2.013,2.01303,11000000.0
2006-07-17 21:06:00,2.01303,2.01319,2.01301,2.01319,8000000.0
2006-07-17 21:08:00,2.01327,2.0134,2.01327,2.01337,11000000.0
2006-07-17 21:09:00,2.01337,2.01339,2.01332,2.01332,9000000.0
2006-07-17 21:10:00,2.01339,2.01346,2.01328,2.01339,10000000.0
2006-07-17 21:11:00,2.01343,2.01348,2.01341,2.01342,8000000.0
2006-07-17 21:12:00,2.01335,2.01335,2.0114,2.01326,10000000.0
2006-07-17 21:13:00,2.01333,2.01344,2.01333,2.01344,8000000.0
2006-07-17 21:14:00,2.01334,2.01334,2.01317,2.01319,7000000.0
2006-07-17 21:15:00,2.01314,2.01321,2.01301,2.01301,11000000.0
2006-07-17 21:16:00,2.01309,2.01309,2.01293,2.01293,9000000.0
2006-07-17 21:17:00,2.01296,2.01296,2.01274,2.01292,7000000.0
2006-07-17 21:18:00,2.01284,2.01301,2.01284,2.01301,7000000.0
2006-07-17 21:19:00,2.01298,2.01298,2.01278,2.01283,8000000.0
2006-07-17 21:20:00,2.01287,2.01295,2.01286,2.01295,12000000.0
2006-07-17 21:21:00,2.01288,2.01291,2.01269,2.01291,8000000.0
2006-07-17 21:22:00,2.01298,2.01317,2.01298,2.01317,7000000.0
2006-07-17 21:24:00,2.01316,2.01316,2.01294,2.01299,11000000.0
2006-07-17 21:25:00,2.01303,2.01309,2.01292,2.013,6000000.0
2006-07-17 21:26:00,2.01303,2.01304,2.01276,2.01276,5000000.0
2006-07-17 21:27:00,2.01291,2.013,2.01291,2.01299,6000000.0
2006-07-17 21:28:00,2.01298,2.01309,2.01295,2.01309,20000000.0
2006-07-17 21:29:00,2.01308,2.01308,2.01286,2.01299,8000000.0
2006-07-17 21:31:00,2.01287,2.01287,2.01273,2.01275,4000000.0
2006-07-17 21:32:00,2.01266,2.01266,2.01244,2.01252,7000000.0
2006-07-17 21:33:00,2.01261,2.01261,2.01231,2.01238,6000000.0
2006-07-17 21:34:00,2.01238,2.01252,2.01238,2.01252,10000000.0
2006-07-17 21:35:00,2.01261,2.01261,2.01236,2.01244,11000000.0
2006-07-17 21:36:00,2.01247,2.01247,2.01232,2.01244,11000000.0
2006-07-17 21:37:00,2.01256,2.01267,2.01251,2.01256,11000000.0
2006-07-17 21:38:00,2.0125,2.0125,2.0121,2.01228,26000000.0
2006-07-17 21:39:00,2.01249,2.01255,2.0124,2.01254,18000000.0
2006-07-17 21:40:00,2.01247,2.01258,2.01242,2.01249,12000000.0
2006-07-17 21:41:00,2.01243,2.01243,2.01214,2.01222,7000000.0
2006-07-17 21:42:00,2.01226,2.01234,2.01226,2.01229,7000000.0
2006-07-17 21:43:00,2.01231,2.01244,2.01231,2.01236,11000000.0
2006-07-17 21:44:00,2.01245,2.0125,2.01234,2.0125,18000000.0
2006-07-17 21:46:00,2.01251,2.01255,2.01246,2.01255,5000000.0
2006-07-17 21:47:00,2.01263,2.01282,2.01263,2.01282,4000000.0
2006-07-17 21:48:00,2.01286,2.01291,2.01279,2.01291,7000000.0
2006-07-17 21:49:00,2.0129,2.0129,2.01282,2.01284,8000000.0
2006-07-17 21:50:00,2.01293,2.01297,2.01291,2.01296,10000000.0
2006-07-17 21:51:00,2.01295,2.01298,2.01293,2.01294,7000000.0
2006-07-17 21:52:00,2.01281,2.01281,2.0126,2.01267,7000000.0
2006-07-17 21:53:00,2.0126,2.01276,2.0126,2.0126,8000000.0
2006-07-17 21:54:00,2.0129,2.01296,2.0129,2.01296,9000000.0
2006-07-17 21:55:00,2.01301,2.01301,2.01287,2.01289,11000000.0
2006-07-17 21:56:00,2.0128,2.0129,2.0128,2.0129,6000000.0
2006-07-17 21:57:00,2.01294,2.01309,2.01294,2.01301,13000000.0
2006-07-17 21:58:00,2.01288,2.01288,2.01275,2.01277,6000000.0
2006-07-17 21:59:00,2.01269,2.01289,2.01263,2.01265,25000000.0
2006-07-17 22:00:00,2.01261,2.01262,2.01245,2.01246,12000000.0
2006-07-17 22:01:00,2.01258,2.01267,2.01255,2.0126,6000000.0
2006-07-17 22:02:00,2.01243,2.01243,2.01236,2.0124,11000000.0
2006-07-17 22:03:00,2.01244,2.01255,2.01241,2.01241,9000000.0
2006-07-17 22:04:00,2.01246,2.01255,2.01233,2.01233,11000000.0
2006-07-17 22:05:00,2.01254,2.01266,2.0125,2.01266,5000000.0
2006-07-17 22:06:00,2.01266,2.01285,2.01259,2.01285,8000000.0
2006-07-17 22:08:00,2.01287,2.01291,2.01275,2.01276,6000000.0
2006-07-17 22:12:00,2.01254,2.01259,2.01247,2.01247,15000000.0
2006-07-17 22:13:00,2.01251,2.01251,2.01245,2.01246,10000000.0
2006-07-17 22:14:00,2.01235,2.01248,2.01235,2.01247,13000000.0
2006-07-17 22:15:00,2.01235,2.01238,2.01232,2.01232,7000000.0
2006-07-17 22:16:00,2.01217,2.01242,2.01217,2.01229,8000000.0
2006-07-17 22:18:00,2.01234,2.01236,2.01223,2.01236,5000000.0
2006-07-17 22:19:00,2.01235,2.0124,2.01225,2.0123,6000000.0
2006-07-17 22:21:00,2.01216,2.01224,2.01216,2.01222,11000000.0
2006-07-17 22:22:00,2.01222,2.01232,2.01214,2.01221,8000000.0
2006-07-17 22:24:00,2.01208,2.01224,2.01204,2.01204,10000000.0
2006-07-17 22:25:00,2.01211,2.0122,2.01211,2.01215,5000000.0
2006-07-17 22:26:00,2.01212,2.01212,2.01188,2.01207,10000000.0
2006-07-17 22:27:00,2.01194,2.01202,2.01193,2.01202,10000000.0
2006-07-17 22:28:00,2.01205,2.01214,2.01205,2.01205,8000000.0
2006-07-17 22:29:00,2.0119,2.01194,2.01182,2.01182,7000000.0
2006-07-17 22:31:00,2.01185,2.01188,2.01172,2.01172,7000000.0
2006-07-17 22:32:00,2.01178,2.01181,2.01161,2.01171,7000000.0
2006-07-17 22:36:00,2.01161,2.01162,2.01147,2.01147,7000000.0
2006-07-17 22:37:00,2.01134,2.01134,2.01099,2.01099,28000000.0
2006-07-17 22:38:00,2.01096,2.01147,2.01096,2.01147,10000000.0
2006-07-17 22:39:00,2.01136,2.01138,2.01127,2.01131,11000000.0
2006-07-17 22:41:00,2.01121,2.01133,2.01121,2.01123,16000000.0
2006-07-17 22:42:00,2.01121,2.01156,2.01121,2.01145,9000000.0
2006-07-17 22:43:00,2.01154,2.01166,2.01152,2.01152,11000000.0
2006-07-17 22:44:00,2.01143,2.01152,2.01139,2.01139,8000000.0
2006-07-17 22:45:00,2.01137,2.0114,2.01131,2.01132,12000000.0
2006-07-17 22:46:00,2.0114,2.01151,2.0114,2.01142,9000000.0
2006-07-17 22:47:00,2.01128,2.01128,2.01117,2.01121,16000000.0
2006-07-17 22:48:00,2.01131,2.01143,2.0113,2.01132,11000000.0
2006-07-17 22:50:00,2.01124,2.01124,2.01111,2.01111,16000000.0
2006-07-17 22:51:00,2.01128,2.01135,2.01122,2.01126,7000000.0
2006-07-17 22:52:00,2.01131,2.01131,2.01114,2.01123,5000000.0
2006-07-17 22:53:00,2.01106,2.01112,2.01102,2.01108,8000000.0
2006-07-17 22:54:00,2.01112,2.01123,2.01107,2.01121,7000000.0
2006-07-17 22:55:00,2.01131,2.01142,2.01131,2.01142,8000000.0
2006-07-17 22:56:00,2.01157,2.01162,2.01157,2.01162,8000000.0
2006-07-17 22:57:00,2.01171,2.01196,2.01166,2.01183,10000000.0
2006-07-17 22:58:00,2.01203,2.01209,2.01194,2.01196,7000000.0
2006-07-17 22:59:00,2.01202,2.01207,2.01195,2.01195,9000000.0
2006-07-17 23:28:00,2.01228,2.01245,2.01228,2.01244,7000000.0
2006-07-17 23:29:00,2.01234,2.01234,2.01228,2.01232,25000000.0
2006-07-17 23:30:00,2.01242,2.01255,2.0124,2.01251,7000000.0
2006-07-17 23:31:00,2.01228,2.01236,2.01226,2.01226,14000000.0
2006-07-17 23:32:00,2.01234,2.0126,2.01222,2.01222,9000000.0
2006-07-17 23:33:00,2.01212,2.01236,2.01212,2.01236,5000000.0
2006-07-17 23:34:00,2.01247,2.01253,2.01233,2.01233,6000000.0
2006-07-17 23:35:00,2.01246,2.01266,2.01246,2.01264,12000000.0
2006-07-17 23:36:00,2.01261,2.01261,2.01215,2.01251,9000000.0
2006-07-17 23:37:00,2.01241,2.01281,2.01241,2.01281,8000000.0
2006-07-17 23:38:00,2.01283,2.01314,2.01283,2.01314,8000000.0
2006-07-17 23:40:00,2.0129,2.01299,2.01251,2.01255,21000000.0
2006-07-17 23:41:00,2.01287,2.01287,2.01236,2.01236,7000000.0
2006-07-17 23:45:00,2.01243,2.01259,2.0124,2.01259,7000000.0
2006-07-17 23:46:00,2.01279,2.0129,2.01279,2.01288,8000000.0
2006-07-17 23:49:00,2.01301,2.01309,2.01293,2.01294,8000000.0
2006-07-17 23:50:00,2.01289,2.01309,2.01289,2.01297,8000000.0
2006-07-17 23:51:00,2.01308,2.01308,2.01292,2.01292,7000000.0
2006-07-17 23:52:00,2.01325,2.01341,2.01325,2.01341,7000000.0
2006-07-17 23:53:00,2.01333,2.01354,2.0133,2.01331,10000000.0
2006-07-17 23:54:00,2.01289,2.01331,2.01289,2.0129,7000000.0
2006-07-17 23:55:00,2.01286,2.01286,2.01267,2.01279,9000000.0
2006-07-17 23:56:00,2.01282,2.01316,2.01282,2.01312,12000000.0
2006-07-17 23:57:00,2.0133,2.01347,2.0133,2.01339,10000000.0
2006-07-17 23:58:00,2.01293,2.01293,2.01252,2.01253,8000000.0
2006-07-17 23:59:00,2.01295,2.01301,2.01292,2.01301,6000000.0
2006-07-18 00:02:00,2.01295,2.01295,2.01274,2.01274,9000000.0
2006-07-18 00:03:00,2.01314,2.01319,2.01298,2.01299,5000000.0
2006-07-18 00:04:00,2.0126,2.01272,2.0126,2.01272,10000000.0
2006-07-18 00:05:00,2.01306,2.01306,2.01262,2.01276,9000000.0
2006-07-18 00:07:00,2.01296,2.01308,2.01282,2.01308,9000000.0
2006-07-18 00:08:00,2.01291,2.013,2.0129,2.01295,8000000.0
2006-07-18 00:09:00,2.01304,2.01331,2.01304,2.01331,9000000.0
2006-07-18 00:10:00,2.01306,2.01306,2.01282,2.01285,23000000.0
2006-07-18 00:11:00,2.01292,2.013,2.01266,2.01276,11000000.0
2006-07-18 00:12:00,2.01272,2.01297,2.01261,2.01281,9000000.0
2006-07-18 00:15:00,2.01306,2.01333,2.01284,2.01333,10000000.0
2006-07-18 00:16:00,2.01311,2.01311,2.01305,2.01306,9000000.0
2006-07-18 00:18:00,2.01312,2.01317,2.01311,2.01314,8000000.0
2006-07-18 00:20:00,2.01333,2.01361,2.01333,2.01361,9000000.0
2006-07-18 00:21:00,2.01368,2.01376,2.01357,2.01376,8000000.0
2006-07-18 00:23:00,2.01358,2.01364,2.01334,2.01364,7000000.0
2006-07-18 00:26:00,2.01358,2.01358,2.01324,2.0133,7000000.0
2006-07-18 00:27:00,2.01318,2.01318,2.01255,2.01293,10000000.0
2006-07-18 00:28:00,2.01306,2.01331,2.01306,2.01309,8000000.0
2006-07-18 00:29:00,2.01341,2.01352,2.01337,2.01351,6000000.0
2006-07-18 00:30:00,2.01348,2.01381,2.0134,2.01381,7000000.0
2006-07-18 00:31:00,2.01373,2.01373,2.01346,2.0136,7000000.0
2006-07-18 00:32:00,2.01352,2.01362,2.01339,2.01362,7000000.0
2006-07-18 00:33:00,2.01361,2.01361,2.01342,2.01352,7000000.0
2006-07-18 00:34:00,2.0136,2.01365,2.01347,2.01347,7000000.0
2006-07-18 00:35:00,2.01339,2.01355,2.01339,2.01352,6000000.0
2006-07-18 00:36:00,2.01358,2.01358,2.01328,2.01333,5000000.0
2006-07-18 00:37:00,2.01334,2.01371,2.01334,2.01371,6000000.0
2006-07-18 00:38:00,2.01366,2.01387,2.01356,2.01377,7000000.0
2006-07-18 00:40:00,2.01359,2.01387,2.01359,2.01387,7000000.0
2006-07-18 00:41:00,2.01379,2.01379,2.0137,2.01375,6000000.0
2006-07-18 00:43:00,2.0136,2.01371,2.01348,2.01348,7000000.0
2006-07-18 00:44:00,2.01376,2.0138,2.01313,2.01368,11000000.0
2006-07-18 00:45:00,2.01368,2.01388,2.01368,2.01388,7000000.0
2006-07-18 00:48:00,2.01392,2.01408,2.01385,2.01408,8000000.0
2006-07-18 00:49:00,2.01415,2.01455,2.01415,2.01455,5000000.0
2006-07-18 00:50:00,2.01452,2.01454,2.01434,2.01434,10000000.0
2006-07-18 00:51:00,2.01416,2.01416,2.01365,2.01365,5000000.0
2006-07-18 00:52:00,2.01366,2.0142,2.01363,2.01402,7000000.0
2006-07-18 00:53:00,2.0141,2.01431,2.01407,2.01431,11000000.0
2006-07-18 00:54:00,2.01404,2.01412,2.01393,2.01396,10000000.0
2006-07-18 00:55:00,2.01378,2.01378,2.0135,2.01358,7000000.0
2006-07-18 00:56:00,2.01378,2.01378,2.01355,2.01365,6000000.0
2006-07-18 00:57:00,2.01366,2.01366,2.01342,2.01346,8000000.0
2006-07-18 00:58:00,2.01364,2.01381,2.01361,2.01381,10000000.0
2006-07-18 00:59:00,2.01377,2.0138,2.01362,2.0138,7000000.0
2006-07-18 01:00:00,2.01389,2.01389,2.01351,2.01373,19000000.0
2006-07-18 01:01:00,2.01389,2.01424,2.01389,2.01413,12000000.0
2006-07-18 01:02:00,2.0143,2.01453,2.0143,2.01433,8000000.0
2006-07-18 01:06:00,2.01424,2.01424,2.01383,2.01391,8000000.0
2006-07-18 01:07:00,2.01409,2.01409,2.01392,2.01396,11000000.0
2006-07-18 01:09:00,2.01411,2.01426,2.01404,2.01424,8000000.0
2006-07-18 01:10:00,2.01423,2.01425,2.01393,2.01404,10000000.0
2006-07-18 01:14:00,2.01396,2.01408,2.01393,2.01393,10000000.0
2006-07-18 01:15:00,2.01381,2.01392,2.01373,2.01392,10000000.0
2006-07-18 01:16:00,2.01398,2.01404,2.01394,2.01396,8000000.0
2006-07-18 01:17:00,2.01387,2.01395,2.01364,2.01364,11000000.0
2006-07-18 01:18:00,2.01398,2.01411,2.01382,2.01411,10000000.0
2006-07-18 01:19:00,2.01417,2.01417,2.01407,2.01407,11000000.0
2006-07-18 01:21:00,2.01421,2.01423,2.01395,2.01395,7000000.0
2006-07-18 01:26:00,2.01382,2.01382,2.01355,2.01365,14000000.0
2006-07-18 01:27:00,2.01379,2.01385,2.01378,2.01378,15000000.0
2006-07-18 01:28:00,2.01367,2.01373,2.01356,2.01365,9000000.0
2006-07-18 01:29:00,2.01341,2.01368,2.01341,2.01368,10000000.0
2006-07-18 01:30:00,2.01394,2.01404,2.0139,2.01391,10000000.0
2006-07-18 01:31:00,2.01392,2.01398,2.01377,2.01397,7000000.0
2006-07-18 01:32:00,2.01418,2.0143,2.01417,2.01427,18000000.0
2006-07-18 01:33:00,2.01436,2.01453,2.01435,2.01453,6000000.0
2006-07-18 01:34:00,2.01452,2.01452,2.0139,2.0139,16000000.0
2006-07-18 01:36:00,2.01376,2.01376,2.01358,2.01358,9000000.0
2006-07-18 01:37:00,2.01356,2.01379,2.01339,2.01379,5000000.0
2006-07-18 01:38:00,2.01413,2.01421,2.0138,2.01421,12000000.0
2006-07-18 01:39:00,2.01434,2.01439,2.0143,2.0143,12000000.0
2006-07-18 01:40:00,2.01436,2.01444,2.01434,2.01444,7000000.0
2006-07-18 01:41:00,2.01446,2.01473,2.01445,2.01473,11000000.0
2006-07-18 01:42:00,2.01484,2.01484,2.01462,2.01462,7000000.0
2006-07-18 01:43:00,2.01483,2.01483,2.01435,2.01472,8000000.0
2006-07-18 01:44:00,2.01479,2.01479,2.01464,2.01464,7000000.0
2006-07-18 01:46:00,2.01472,2.01472,2.01456,2.01466,7000000.0
2006-07-18 01:47:00,2.01467,2.01477,2.01463,2.01463,14000000.0
2006-07-18 01:48:00,2.01481,2.01499,2.01479,2.01499,7000000.0
2006-07-18 01:49:00,2.01499,2.01499,2.01489,2.01495,8000000.0
2006-07-18 01:50:00,2.01484,2.01486,2.01463,2.01486,10000000.0
2006-07-18 01:51:00,2.01489,2.01495,2.01472,2.01476,16000000.0
2006-07-18 01:52:00,2.01463,2.01492,2.01463,2.01492,13000000.0
2006-07-18 01:53:00,2.01502,2.01511,2.01502,2.01511,7000000.0
2006-07-18 01:54:00,2.01519,2.01533,2.01517,2.01521,9000000.0
2006-07-18 01:55:00,2.01504,2.01512,2.01492,2.01497,11000000.0
2006-07-18 01:56:00,2.01511,2.01511,2.01497,2.01511,17000000.0
2006-07-18 01:57:00,2.01518,2.01537,2.01512,2.01537,13000000.0
2006-07-18 01:58:00,2.01529,2.01533,2.01523,2.01533,10000000.0
2006-07-18 01:59:00,2.01525,2.01535,2.01517,2.01535,7000000.0
2006-07-18 02:00:00,2.0153,2.01538,2.01526,2.01536,10000000.0
2006-07-18 02:01:00,2.0153,2.0155,2.01526,2.01543,8000000.0
2006-07-18 02:02:00,2.01552,2.01552,2.01517,2.01531,7000000.0
2006-07-18 02:03:00,2.01572,2.01657,2.01416,2.01551,10000000.0
2006-07-18 02:04:00,2.01541,2.01554,2.01531,2.01534,7000000.0
2006-07-18 02:05:00,2.01506,2.01532,2.01495,2.01532,10000000.0
2006-07-18 02:06:00,2.01538,2.01538,2.015,2.01529,10000000.0
2006-07-18 02:07:00,2.01541,2.01548,2.01528,2.01548,8000000.0
2006-07-18 02:08:00,2.01564,2.01587,2.01561,2.01566,8000000.0
2006-07-18 02:09:00,2.01535,2.01566,2.01535,2.01556,7000000.0
2006-07-18 02:10:00,2.0154,2.01556,2.01535,2.01543,9000000.0
2006-07-18 02:11:00,2.01556,2.01556,2.01524,2.01524,8000000.0
2006-07-18 02:12:00,2.0152,2.0153,2.01503,2.0153,8000000.0
2006-07-18 02:14:00,2.01514,2.01529,2.01514,2.01522,9000000.0
2006-07-18 02:15:00,2.01514,2.01572,2.01514,2.01572,8000000.0
2006-07-18 02:16:00,2.01583,2.01585,2.01565,2.01565,8000000.0
2006-07-18 02:17:00,2.01565,2.01565,2.01543,2.01544,6000000.0
2006-07-18 02:18:00,2.01512,2.01525,2.0151,2.01519,7000000.0
2006-07-18 02:19:00,2.01523,2.01541,2.0149,2.01514,11000000.0
2006-07-18 02:20:00,2.01468,2.01469,2.01445,2.01469,6000000.0
2006-07-18 02:21:00,2.01487,2.01509,2.01478,2.01506,7000000.0
2006-07-18 02:22:00,2.01514,2.01514,2.01463,2.01497,8000000.0
2006-07-18 02:23:00,2.01506,2.01506,2.01476,2.01494,10000000.0
2006-07-18 02:24:00,2.01505,2.01513,2.01499,2.01513,11000000.0
2006-07-18 02:25:00,2.01465,2.01469,2.01455,2.01457,11000000.0
2006-07-18 02:26:00,2.01473,2.01479,2.01455,2.01477,8000000.0
2006-07-18 02:27:00,2.01479,2.01479,2.01456,2.01459,9000000.0
2006-07-18 02:28:00,2.01463,2.01463,2.01437,2.01461,10000000.0
2006-07-18 02:29:00,2.0146,2.01481,2.01449,2.01481,7000000.0
2006-07-18 02:30:00,2.01482,2.01482,2.01473,2.01473,5000000.0
2006-07-18 02:32:00,2.0146,2.0146,2.01438,2.01438,8000000.0
2006-07-18 02:33:00,2.01426,2.01464,2.01426,2.0145,8000000.0
2006-07-18 02:34:00,2.01419,2.0144,2.01412,2.0144,7000000.0
2006-07-18 02:35:00,2.01437,2.01439,2.0142,2.01439,11000000.0
2006-07-18 02:36:00,2.01375,2.01403,2.01375,2.01394,7000000.0
2006-07-18 02:37:00,2.01408,2.01408,2.01393,2.01402,7000000.0
2006-07-18 02:39:00,2.01396,2.01408,2.01393,2.01393,8000000.0
2006-07-18 02:40:00,2.01393,2.01395,2.01354,2.01354,7000000.0
2006-07-18 02:42:00,2.01345,2.01348,2.01305,2.01345,6000000.0
2006-07-18 02:43:00,2.01339,2.01344,2.01331,2.01344,9000000.0
2006-07-18 02:44:00,2.01343,2.01354,2.01342,2.01348,7000000.0
2006-07-18 02:45:00,2.01381,2.01381,2.01323,2.01333,8000000.0
2006-07-18 02:46:00,2.01357,2.01383,2.01357,2.01383,8000000.0
2006-07-18 02:47:00,2.01376,2.01376,2.01351,2.01356,9000000.0
2006-07-18 02:48:00,2.01314,2.0133,2.01314,2.01319,8000000.0
2006-07-18 02:49:00,2.01298,2.01316,2.01291,2.01316,11000000.0
2006-07-18 02:50:00,2.01294,2.01294,2.01267,2.01276,7000000.0
2006-07-18 02:51:00,2.01293,2.01293,2.01246,2.01246,8000000.0
2006-07-18 02:52:00,2.0119,2.0119,2.01145,2.0117,7000000.0
2006-07-18 02:53:00,2.01161,2.01161,2.01141,2.01159,8000000.0
2006-07-18 02:54:00,2.01124,2.01124,2.01066,2.01066,8000000.0
2006-07-18 02:55:00,2.01057,2.01116,2.01057,2.01074,8000000.0
2006-07-18 02:56:00,2.01081,2.01085,2.0108,2.01084,7000000.0
2006-07-18 02:57:00,2.01113,2.01113,2.01086,2.01092,8000000.0
2006-07-18 02:58:00,2.01089,2.01107,2.01089,2.01094,6000000.0
2006-07-18 02:59:00,2.01126,2.01126,2.01099,2.01124,9000000.0
2006-07-18 03:00:00,2.01129,2.01156,2.0112,2.01156,6000000.0
2006-07-18 03:02:00,2.01192,2.01192,2.01148,2.01158,11000000.0
2006-07-18 03:04:00,2.01161,2.0119,2.01147,2.01167,7000000.0
2006-07-18 03:05:00,2.0117,2.01209,2.0117,2.01209,8000000.0
2006-07-18 03:06:00,2.0118,2.01185,2.01154,2.01156,8000000.0
2006-07-18 03:07:00,2.01144,2.01153,2.01126,2.01149,8000000.0
2006-07-18 03:08:00,2.01147,2.01147,2.01126,2.01126,5000000.0
2006-07-18 03:09:00,2.01145,2.01173,2.01145,2.01173,8000000.0
2006-07-18 03:10:00,2.01177,2.01187,2.0115,2.0115,7000000.0
2006-07-18 03:11:00,2.0117,2.01193,2.01167,2.01193,10000000.0
2006-07-18 03:12:00,2.01162,2.01162,2.01142,2.01147,7000000.0
2006-07-18 03:13:00,2.01187,2.01204,2.01184,2.01186,11000000.0
2006-07-18 03:14:00,2.01184,2.01216,2.01184,2.01216,11000000.0
2006-07-18 03:17:00,2.01202,2.01202,2.0114,2.01194,11000000.0
2006-07-18 03:18:00,2.01194,2.01209,2.01194,2.01207,10000000.0
2006-07-18 03:19:00,2.012,2.012,2.01187,2.01194,6000000.0
2006-07-18 03:20:00,2.012,2.0121,2.01189,2.01189,7000000.0
2006-07-18 03:21:00,2.01203,2.01207,2.0116,2.01169,7000000.0
2006-07-18 03:22:00,2.01175,2.01184,2.01171,2.01178,7000000.0
2006-07-18 03:23:00,2.01174,2.01174,2.01147,2.01157,7000000.0
2006-07-18 03:24:00,2.01188,2.01197,2.01003,2.01197,8000000.0
2006-07-18 03:25:00,2.01216,2.01216,2.01182,2.01186,8000000.0
2006-07-18 03:26:00,2.01173,2.01206,2.01173,2.01197,11000000.0
2006-07-18 03:27:00,2.01207,2.01208,2.01192,2.01196,8000000.0
2006-07-18 03:30:00,2.01177,2.01177,2.01156,2.01177,7000000.0
2006-07-18 03:31:00,2.01166,2.01166,2.01125,2.01125,9000000.0
2006-07-18 03:32:00,2.01116,2.01144,2.01116,2.01144,6000000.0
2006-07-18 03:33:00,2.01141,2.0115,2.01137,2.01139,7000000.0
2006-07-18 03:34:00,2.01141,2.01161,2.01141,2.01144,8000000.0
2006-07-18 03:36:00,2.01111,2.01118,2.01111,2.01118,5000000.0
2006-07-18 03:37:00,2.01114,2.01124,2.01114,2.01122,9000000.0
2006-07-18 03:38:00,2.01128,2.01133,2.0112,2.01133,7000000.0
2006-07-18 03:39:00,2.01133,2.01147,2.01133,2.01138,8000000.0
2006-07-18 03:41:00,2.01153,2.0116,2.01148,2.01154,10000000.0
2006-07-18 03:42:00,2.01136,2.01147,2.01136,2.01142,10000000.0
2006-07-18 03:43:00,2.01162,2.01176,2.01153,2.01154,8000000.0
2006-07-18 03:44:00,2.01169,2.01174,2.0116,2.01165,4000000.0
2006-07-18 03:45:00,2.01172,2.01192,2.01156,2.01156,8000000.0
2006-07-18 03:46:00,2.01159,2.01164,2.01156,2.0116,7000000.0
2006-07-18 03:48:00,2.01172,2.01175,2.0116,2.01167,8000000.0
2006-07-18 03:50:00,2.01173,2.01191,2.01166,2.01171,8000000.0
2006-07-18 03:51:00,2.01169,2.01172,2.01159,2.01165,9000000.0
2006-07-18 03:52:00,2.01173,2.01207,2.01173,2.01207,8000000.0
2006-07-18 03:53:00,2.01213,2.01225,2.01208,2.01213,10000000.0
2006-07-18 03:54:00,2.01214,2.01214,2.01178,2.01178,7000000.0
2006-07-18 03:55:00,2.01212,2.01229,2.01206,2.01211,7000000.0
2006-07-18 03:56:00,2.01227,2.01228,2.01219,2.01228,7000000.0
2006-07-18 03:57:00,2.01218,2.01228,2.01203,2.01217,8000000.0
2006-07-18 03:58:00,2.01194,2.01204,2.01006,2.0118,7000000.0
2006-07-18 03:59:00,2.01174,2.01174,2.01155,2.01155,7000000.0
2006-07-18 04:00:00,2.01168,2.0117,2.01151,2.0117,6000000.0
2006-07-18 04:01:00,2.01182,2.0119,2.01175,2.0119,7000000.0
2006-07-18 04:02:00,2.01178,2.01191,2.01177,2.01188,8000000.0
2006-07-18 04:03:00,2.01174,2.01186,2.01167,2.01174,8000000.0
2006-07-18 04:04:00,2.0118,2.01212,2.0118,2.01193,8000000.0
2006-07-18 04:05:00,2.01218,2.01225,2.01192,2.01225,8000000.0
2006-07-18 04:06:00,2.01165,2.01175,2.01156,2.01156,9000000.0
2006-07-18 04:08:00,2.01187,2.01188,2.01176,2.01185,4000000.0
2006-07-18 04:09:00,2.01175,2.01175,2.0115,2.01152,7000000.0
2006-07-18 04:10:00,2.01135,2.01154,2.01135,2.01144,8000000.0
2006-07-18 04:13:00,2.01179,2.01191,2.01169,2.01169,8000000.0
2006-07-18 04:14:00,2.01176,2.01176,2.01137,2.01137,7000000.0
2006-07-18 04:17:00,2.01136,2.01136,2.01072,2.01072,7000000.0
2006-07-18 04:18:00,2.01041,2.01041,2.01019,2.01019,8000000.0
2006-07-18 04:19:00,2.01029,2.01041,2.01014,2.01022,8000000.0
2006-07-18 04:20:00,2.01009,2.01013,2.00985,2.00997,10000000.0
2006-07-18 04:21:00,2.00943,2.00979,2.00929,2.00929,8000000.0
2006-07-18 04:22:00,2.00908,2.00908,2.0087,2.00893,9000000.0
2006-07-18 04:23:00,2.009,2.00904,2.00891,2.00903,7000000.0
2006-07-18 04:24:00,2.00852,2.00852,2.00723,2.00723,9000000.0
2006-07-18 04:25:00,2.0071,2.00746,2.00709,2.00746,7000000.0
2006-07-18 04:26:00,2.00763,2.00807,2.00763,2.00805,7000000.0
2006-07-18 04:27:00,2.00811,2.00811,2.00757,2.00757,8000000.0
2006-07-18 04:28:00,2.00787,2.0079,2.00769,2.00776,7000000.0
2006-07-18 04:29:00,2.00776,2.00802,2.00775,2.00779,8000000.0
2006-07-18 04:30:00,2.00776,2.00791,2.00764,2.00791,9000000.0
2006-07-18 04:31:00,2.00774,2.00777,2.00765,2.00766,10000000.0
2006-07-18 04:32:00,2.00766,2.00802,2.00748,2.00802,9000000.0
2006-07-18 04:33:00,2.00805,2.00806,2.00775,2.00775,8000000.0
2006-07-18 04:34:00,2.00815,2.00818,2.00794,2.00795,7000000.0
2006-07-18 04:35:00,2.00799,2.00812,2.00799,2.00803,7000000.0
2006-07-18 04:36:00,2.00806,2.00812,2.00799,2.00799,6000000.0
2006-07-18 04:38:00,2.00787,2.00791,2.00766,2.00767,9000000.0
2006-07-18 04:39:00,2.00769,2.00769,2.00753,2.00756,9000000.0
2006-07-18 04:40:00,2.00769,2.0079,2.00769,2.00788,9000000.0
2006-07-18 04:41:00,2.00798,2.0082,2.0079,2.0082,8000000.0
2006-07-18 04:42:00,2.00813,2.00815,2.00788,2.00815,7000000.0
2006-07-18 04:43:00,2.00813,2.00813,2.00733,2.00733,11000000.0
2006-07-18 04:45:00,2.00755,2.00755,2.00715,2.00732,8000000.0
2006-07-18 04:46:00,2.00734,2.00734,2.00711,2.0073,6000000.0
2006-07-18 04:47:00,2.0074,2.00755,2.00724,2.00755,6000000.0
2006-07-18 04:48:00,2.00779,2.00799,2.00775,2.00785,7000000.0
2006-07-18 04:50:00,2.00802,2.00828,2.00802,2.00824,3000000.0
2006-07-18 04:51:00,2.00822,2.00822,2.00799,2.00811,7000000.0
2006-07-18 04:52:00,2.0082,2.00849,2.0082,2.00849,10000000.0
2006-07-18 04:55:00,2.00824,2.00839,2.00821,2.00839,8000000.0
2006-07-18 04:57:00,2.00828,2.0085,2.00828,2.00846,8000000.0
2006-07-18 04:58:00,2.00838,2.00838,2.0081,2.00812,8000000.0
2006-07-18 04:59:00,2.00855,2.00855,2.00833,2.00842,8000000.0
2006-07-18 05:00:00,2.00843,2.00853,2.00839,2.00839,7000000.0
2006-07-18 05:01:00,2.00854,2.00862,2.00846,2.00851,7000000.0
2006-07-18 05:02:00,2.00852,2.00852,2.00803,2.00803,7000000.0
2006-07-18 05:03:00,2.0075,2.00758,2.00731,2.00758,7000000.0
2006-07-18 05:06:00,2.00748,2.00754,2.00741,2.00751,8000000.0
2006-07-18 05:08:00,2.00757,2.00774,2.00756,2.00758,10000000.0
2006-07-18 05:09:00,2.00782,2.00791,2.00767,2.00791,7000000.0
2006-07-18 05:12:00,2.00785,2.00814,2.00785,2.00813,11000000.0
2006-07-18 05:13:00,2.00819,2.00819,2.00792,2.00796,8000000.0
2006-07-18 05:14:00,2.00806,2.00806,2.00783,2.00783,11000000.0
2006-07-18 05:15:00,2.00794,2.00801,2.00767,2.00767,11000000.0
2006-07-18 05:16:00,2.00772,2.00779,2.00767,2.00767,9000000.0
2006-07-18 05:17:00,2.00767,2.00892,2.00767,2.00892,8000000.0
2006-07-18 05:18:00,2.00872,2.00886,2.00861,2.00877,8000000.0
2006-07-18 05:20:00,2.00877,2.00884,2.00871,2.00877,10000000.0
2006-07-18 05:21:00,2.00862,2.00862,2.00841,2.00841,8000000.0
2006-07-18 05:22:00,2.00834,2.00855,2.00834,2.00842,7000000.0
2006-07-18 05:25:00,2.00845,2.00845,2.00802,2.00802,7000000.0
2006-07-18 05:26:00,2.00805,2.00813,2.00774,2.00797,7000000.0
2006-07-18 05:27:00,2.00792,2.00804,2.00784,2.00799,8000000.0
2006-07-18 05:28:00,2.00813,2.00813,2.00797,2.00797,9000000.0
2006-07-18 05:29:00,2.00816,2.00818,2.00786,2.00795,7000000.0
2006-07-18 05:30:00,2.00821,2.00821,2.00794,2.00794,7000000.0
2006-07-18 05:31:00,2.00807,2.00809,2.00787,2.00798,8000000.0
2006-07-18 05:32:00,2.00792,2.00792,2.00758,2.00768,8000000.0
2006-07-18 05:34:00,2.00767,2.00775,2.00765,2.00772,5000000.0
2006-07-18 05:35:00,2.00777,2.00786,2.00745,2.00745,7000000.0
2006-07-18 05:36:00,2.00762,2.00809,2.00762,2.00809,11000000.0
2006-07-18 05:37:00,2.00823,2.00825,2.00814,2.00819,7000000.0
2006-07-18 05:38:00,2.00815,2.00825,2.00802,2.00802,6000000.0
2006-07-18 05:39:00,2.0081,2.0081,2.00787,2.00789,7000000.0
2006-07-18 05:42:00,2.00831,2.00836,2.0082,2.00829,7000000.0
2006-07-18 05:43:00,2.00828,2.00835,2.00803,2.00803,9000000.0
2006-07-18 05:44:00,2.00807,2.0082,2.00781,2.0082,8000000.0
2006-07-18 05:45:00,2.00825,2.00835,2.00802,2.00815,11000000.0
2006-07-18 05:46:00,2.00799,2.00821,2.00799,2.00821,5000000.0
2006-07-18 05:47:00,2.00846,2.00849,2.00836,2.00836,8000000.0
2006-07-18 05:48:00,2.00834,2.00847,2.00834,2.00843,7000000.0
2006-07-18 05:49:00,2.00833,2.00847,2.00833,2.00834,8000000.0
2006-07-18 05:50:00,2.00852,2.00852,2.00834,2.00842,9000000.0
2006-07-18 05:51:00,2.00829,2.00853,2.00829,2.00834,8000000.0
2006-07-18 05:52:00,2.00812,2.00829,2.00803,2.00803,8000000.0
2006-07-18 05:53:00,2.00762,2.00786,2.00762,2.00786,7000000.0
2006-07-18 05:54:00,2.00792,2.00798,2.00788,2.00792,10000000.0
2006-07-18 05:55:00,2.00789,2.00789,2.00762,2.00762,8000000.0
2006-07-18 05:56:00,2.00769,2.00792,2.00769,2.00792,5000000.0
2006-07-18 05:57:00,2.00785,2.00785,2.00752,2.00767,8000000.0
2006-07-18 05:58:00,2.00769,2.00778,2.00731,2.00778,9000000.0
2006-07-18 05:59:00,2.00784,2.00784,2.00743,2.00748,10000000.0
2006-07-18 06:00:00,2.00732,2.00744,2.00664,2.00664,8000000.0
2006-07-18 06:01:00,2.00668,2.00711,2.00668,2.0069,7000000.0
2006-07-18 06:02:00,2.00683,2.0069,2.0066,2.0066,7000000.0
2006-07-18 06:03:00,2.00644,2.00664,2.00638,2.00663,8000000.0
2006-07-18 06:04:00,2.00677,2.00715,2.00666,2.00715,7000000.0
2006-07-18 06:05:00,2.0072,2.0072,2.00676,2.00699,7000000.0
2006-07-18 06:06:00,2.0069,2.0069,2.00617,2.00617,5000000.0
2006-07-18 06:07:00,2.00575,2.0059,2.00559,2.00559,7000000.0
2006-07-18 06:08:00,2.00535,2.00592,2.00535,2.00592,6000000.0
2006-07-18 06:09:00,2.006,2.00607,2.00552,2.00552,8000000.0
2006-07-18 06:10:00,2.00541,2.00541,2.00527,2.00527,8000000.0
2006-07-18 06:11:00,2.00562,2.00562,2.00536,2.00538,8000000.0
2006-07-18 06:12:00,2.00536,2.00547,2.00524,2.00547,8000000.0
2006-07-18 06:13:00,2.00574,2.00574,2.00532,2.00532,8000000.0
2006-07-18 06:14:00,2.0056,2.00575,2.00553,2.00557,7000000.0
2006-07-18 06:15:00,2.00563,2.00593,2.00562,2.00593,8000000.0
2006-07-18 06:16:00,2.00598,2.00601,2.0059,2.00591,10000000.0
2006-07-18 06:17:00,2.00572,2.00597,2.00572,2.00597,7000000.0
2006-07-18 06:18:00,2.00553,2.00563,2.00539,2.00563,9000000.0
2006-07-18 06:19:00,2.00594,2.00599,2.00579,2.00579,7000000.0
2006-07-18 06:20:00,2.00597,2.00648,2.00597,2.00618,10000000.0
2006-07-18 06:21:00,2.00603,2.00603,2.00563,2.00569,8000000.0
2006-07-18 06:22:00,2.0057,2.00573,2.0055,2.00556,8000000.0
2006-07-18 06:23:00,2.00533,2.00533,2.00486,2.00486,8000000.0
2006-07-18 06:24:00,2.00462,2.0047,2.00443,2.0047,11000000.0
2006-07-18 06:25:00,2.00468,2.00475,2.00443,2.00475,11000000.0
2006-07-18 06:26:00,2.00469,2.00469,2.0043,2.00447,11000000.0
2006-07-18 06:27:00,2.00427,2.0044,2.00427,2.00435,7000000.0
2006-07-18 06:28:00,2.00403,2.00403,2.00386,2.00389,8000000.0
2006-07-18 06:29:00,2.00416,2.00417,2.00403,2.00413,8000000.0
2006-07-18 06:30:00,2.00437,2.00437,2.00403,2.00409,8000000.0
2006-07-18 06:31:00,2.00416,2.00431,2.0041,2.00425,7000000.0
2006-07-18 06:32:00,2.00425,2.00434,2.00425,2.0043,6000000.0
2006-07-18 06:33:00,2.00463,2.00463,2.00433,2.00433,7000000.0
2006-07-18 06:34:00,2.00432,2.00436,2.00418,2.00418,7000000.0
2006-07-18 06:35:00,2.00432,2.00486,2.00432,2.00486,11000000.0
2006-07-18 06:36:00,2.00453,2.00458,2.00427,2.00427,5000000.0
2006-07-18 06:38:00,2.00428,2.0043,2.00404,2.00404,6000000.0
2006-07-18 06:39:00,2.00402,2.00421,2.00402,2.00418,11000000.0
2006-07-18 06:40:00,2.00456,2.00485,2.00452,2.00452,7000000.0
2006-07-18 06:41:00,2.00454,2.00454,2.00428,2.00442,7000000.0
2006-07-18 06:42:00,2.00452,2.00452,2.0044,2.0044,5000000.0
2006-07-18 06:43:00,2.00457,2.00458,2.00446,2.0045,7000000.0
2006-07-18 06:44:00,2.00451,2.00472,2.00451,2.00451,8000000.0
2006-07-18 06:45:00,2.00455,2.00468,2.00445,2.00445,8000000.0
2006-07-18 06:46:00,2.0044,2.0044,2.00412,2.00433,10000000.0
2006-07-18 06:47:00,2.00425,2.00425,2.00395,2.00395,8000000.0
2006-07-18 06:48:00,2.00406,2.00437,2.00406,2.00437,7000000.0
2006-07-18 06:49:00,2.00439,2.00439,2.00387,2.00391,8000000.0
2006-07-18 06:50:00,2.00401,2.00401,2.00381,2.00393,5000000.0
2006-07-18 06:52:00,2.00399,2.00413,2.00395,2.00402,8000000.0
2006-07-18 06:53:00,2.00382,2.00401,2.00377,2.00389,8000000.0
2006-07-18 06:57:00,2.00398,2.00424,2.00397,2.00424,7000000.0
2006-07-18 06:58:00,2.00468,2.00488,2.00463,2.00488,7000000.0
2006-07-18 06:59:00,2.00489,2.00489,2.00461,2.00472,7000000.0
2006-07-18 07:01:00,2.00469,2.00499,2.00464,2.00499,7000000.0
2006-07-18 07:03:00,2.0052,2.00521,2.00482,2.00482,7000000.0
2006-07-18 07:04:00,2.00506,2.0051,2.00492,2.00492,8000000.0
2006-07-18 07:05:00,2.00491,2.00512,2.00491,2.00512,11000000.0
2006-07-18 07:06:00,2.00484,2.00514,2.0047,2.00482,11000000.0
2006-07-18 07:07:00,2.00475,2.00505,2.00475,2.00476,11000000.0
2006-07-18 07:08:00,2.00462,2.00462,2.00435,2.00461,9000000.0
2006-07-18 07:10:00,2.00496,2.00512,2.00496,2.00507,7000000.0
2006-07-18 07:11:00,2.00553,2.00571,2.00548,2.00563,10000000.0
2006-07-18 07:13:00,2.00562,2.0057,2.00554,2.00554,8000000.0
2006-07-18 07:14:00,2.00541,2.00573,2.00541,2.00573,7000000.0
2006-07-18 07:15:00,2.00575,2.00575,2.0055,2.0056,10000000.0
2006-07-18 07:16:00,2.00536,2.00569,2.00533,2.00569,8000000.0
2006-07-18 07:17:00,2.0056,2.00591,2.0056,2.00571,11000000.0
2006-07-18 07:18:00,2.00563,2.0059,2.00563,2.0059,8000000.0
2006-07-18 07:19:00,2.0058,2.00588,2.00572,2.00572,8000000.0
2006-07-18 07:20:00,2.00574,2.00582,2.0055,2.00579,9000000.0
2006-07-18 07:21:00,2.00572,2.00576,2.00561,2.00575,10000000.0
2006-07-18 07:22:00,2.00566,2.00566,2.00538,2.00538,11000000.0
2006-07-18 07:23:00,2.00537,2.00548,2.00521,2.00548,7000000.0
2006-07-18 07:24:00,2.00559,2.00579,2.00545,2.00545,9000000.0
2006-07-18 07:25:00,2.00555,2.00562,2.0055,2.00562,8000000.0
2006-07-18 07:27:00,2.00535,2.00535,2.00519,2.00529,7000000.0
2006-07-18 07:29:00,2.00508,2.00533,2.00508,2.00529,8000000.0
2006-07-18 07:30:00,2.00509,2.00528,2.00509,2.00513,8000000.0
2006-07-18 07:31:00,2.00539,2.0057,2.00539,2.00565,7000000.0
2006-07-18 07:32:00,2.00572,2.00605,2.00568,2.00605,9000000.0
2006-07-18 07:33:00,2.00608,2.00615,2.00604,2.00615,8000000.0
2006-07-18 07:35:00,2.00611,2.00611,2.00597,2.00597,8000000.0
2006-07-18 07:36:00,2.0059,2.00598,2.00579,2.00579,7000000.0
2006-07-18 07:39:00,2.00569,2.00576,2.00565,2.00575,7000000.0
2006-07-18 07:40:00,2.00573,2.00575,2.00563,2.00564,8000000.0
2006-07-18 07:42:00,2.00565,2.00565,2.00529,2.00529,11000000.0
2006-07-18 07:43:00,2.00504,2.00504,2.00464,2.00471,7000000.0
2006-07-18 07:44:00,2.0047,2.0047,2.00431,2.00435,7000000.0
2006-07-18 07:46:00,2.00423,2.00447,2.00423,2.00447,7000000.0
2006-07-18 07:47:00,2.00425,2.00425,2.00408,2.00416,7000000.0
2006-07-18 07:49:00,2.00386,2.00411,2.00378,2.00386,8000000.0
2006-07-18 07:50:00,2.0036,2.00387,2.0036,2.00378,7000000.0
2006-07-18 07:51:00,2.00401,2.00431,2.00396,2.00431,8000000.0
2006-07-18 07:52:00,2.00418,2.00437,2.00418,2.00432,10000000.0
2006-07-18 07:53:00,2.00417,2.00467,2.00417,2.00467,11000000.0
2006-07-18 07:54:00,2.00467,2.00468,2.00437,2.00444,9000000.0
2006-07-18 07:55:00,2.00453,2.00453,2.00403,2.00403,9000000.0
2006-07-18 07:57:00,2.00392,2.00392,2.0034,2.0034,7000000.0
2006-07-18 07:58:00,2.00145,2.00145,2.00059,2.00114,7000000.0
2006-07-18 07:59:00,2.00134,2.00141,2.00102,2.00126,7000000.0
2006-07-18 08:00:00,2.00098,2.00119,2.00098,2.00104,8000000.0
2006-07-18 08:01:00,2.00139,2.00139,2.00061,2.00088,10000000.0
2006-07-18 08:02:00,2.00082,2.00119,2.00071,2.00119,7000000.0
2006-07-18 08:03:00,2.00131,2.00143,2.00098,2.00114,8000000.0
2006-07-18 08:04:00,2.00097,2.00097,2.0005,2.00067,8000000.0
2006-07-18 08:05:00,2.0008,2.00087,2.00062,2.00062,8000000.0
2006-07-18 08:06:00,2.00115,2.00157,2.00115,2.00156,6000000.0
2006-07-18 08:07:00,2.00162,2.00162,2.00119,2.00124,7000000.0
2006-07-18 08:08:00,2.00142,2.00185,2.00142,2.00175,7000000.0
2006-07-18 08:09:00,2.00232,2.00246,2.00224,2.00227,7000000.0
2006-07-18 08:10:00,2.00237,2.00237,2.00217,2.00218,7000000.0
2006-07-18 08:11:00,2.00198,2.00206,2.00187,2.00187,8000000.0
2006-07-18 08:12:00,2.00184,2.00184,2.00158,2.00158,9000000.0
2006-07-18 08:13:00,2.00159,2.00188,2.00159,2.00188,7000000.0
2006-07-18 08:14:00,2.00151,2.00151,2.00115,2.00115,9000000.0
2006-07-18 08:15:00,2.00105,2.0012,2.00105,2.00106,8000000.0
2006-07-18 08:16:00,2.00101,2.00101,2.00054,2.0006,11000000.0
2006-07-18 08:17:00,2.00087,2.00096,2.00054,2.00066,7000000.0
2006-07-18 08:18:00,2.00094,2.00102,2.00076,2.00076,9000000.0
2006-07-18 08:19:00,2.00043,2.00093,2.00043,2.00092,7000000.0
2006-07-18 08:20:00,2.00081,2.00082,2.00038,2.00053,8000000.0
2006-07-18 08:21:00,2.00048,2.00062,2.00048,2.00055,8000000.0
2006-07-18 08:22:00,2.00054,2.00054,2.0002,2.00049,8000000.0
2006-07-18 08:23:00,2.00061,2.00067,2.00051,2.00061,7000000.0
2006-07-18 08:24:00,2.00061,2.0009,2.00061,2.0009,7000000.0
2006-07-18 08:25:00,2.00111,2.00175,2.00111,2.00175,8000000.0
2006-07-18 08:26:00,2.00174,2.00174,2.00094,2.00094,7000000.0
2006-07-18 08:27:00,2.00107,2.00119,2.00094,2.00118,10000000.0
2006-07-18 08:28:00,2.00121,2.00161,2.00119,2.00161,7000000.0
2006-07-18 08:29:00,2.00173,2.00173,2.00149,2.00149,10000000.0
2006-07-18 08:30:00,2.00159,2.00171,2.00152,2.00152,7000000.0
2006-07-18 08:31:00,2.00152,2.00179,2.00152,2.00179,10000000.0
2006-07-18 08:32:00,2.00201,2.00203,2.00189,2.00189,8000000.0
2006-07-18 08:33:00,2.00187,2.00193,2.00124,2.00124,7000000.0
2006-07-18 08:34:00,2.00115,2.0013,2.00099,2.0013,9000000.0
2006-07-18 08:35:00,2.00119,2.00119,2.00088,2.00093,9000000.0
2006-07-18 08:36:00,2.001,2.00126,2.00093,2.00125,8000000.0
2006-07-18 08:37:00,2.0014,2.00146,2.00124,2.00143,9000000.0
2006-07-18 08:38:00,2.00143,2.00143,2.00115,2.00119,10000000.0
2006-07-18 08:39:00,2.00115,2.00139,2.00115,2.00139,11000000.0
2006-07-18 08:40:00,2.00155,2.00164,2.00144,2.00144,8000000.0
2006-07-18 08:41:00,2.00179,2.00208,2.00154,2.00208,11000000.0
2006-07-18 08:42:00,2.00232,2.00245,2.0022,2.00245,10000000.0
2006-07-18 08:43:00,2.00192,2.00202,2.0019,2.00201,8000000.0
2006-07-18 08:44:00,2.00178,2.00188,2.00056,2.00056,10000000.0
2006-07-18 08:45:00,1.99982,1.99982,1.99942,1.99944,8000000.0
2006-07-18 08:46:00,1.99944,1.99987,1.99823,1.99987,8000000.0
2006-07-18 08:47:00,1.99985,1.99985,1.99958,1.99963,7000000.0
2006-07-18 08:48:00,1.99949,1.99969,1.99949,1.99964,8000000.0
2006-07-18 08:49:00,2.00024,2.00057,2.00024,2.00046,11000000.0
2006-07-18 08:50:00,2.00039,2.00039,2.00017,2.00024,7000000.0
2006-07-18 08:51:00,2.00027,2.00027,2.00001,2.00001,8000000.0
2006-07-18 08:52:00,2.00038,2.00048,2.00032,2.00037,9000000.0
2006-07-18 08:53:00,2.00026,2.00038,1.99979,2.00015,8000000.0
2006-07-18 08:54:00,2.00021,2.00061,2.00021,2.00052,8000000.0
2006-07-18 08:55:00,2.00062,2.00073,2.00059,2.00067,8000000.0
2006-07-18 08:56:00,2.00054,2.00054,2.00037,2.00044,7000000.0
2006-07-18 08:57:00,2.00035,2.00035,2.00021,2.00023,8000000.0
2006-07-18 08:58:00,2.00042,2.00055,2.00036,2.00055,7000000.0
2006-07-18 08:59:00,2.00028,2.00036,2.00022,2.00022,7000000.0
2006-07-18 09:00:00,2.00043,2.00046,2.00027,2.00027,8000000.0
2006-07-18 09:01:00,2.00024,2.00024,1.99995,1.99996,9000000.0
2006-07-18 09:02:00,1.99976,1.99976,1.99956,1.99974,10000000.0
2006-07-18 09:03:00,1.99922,1.99957,1.99922,1.99951,7000000.0
2006-07-18 09:04:00,1.99972,1.99972,1.99907,1.99907,7000000.0
2006-07-18 09:05:00,1.99916,1.9997,1.99916,1.9997,7000000.0
2006-07-18 09:06:00,1.9998,2.00013,1.99973,2.00011,11000000.0
2006-07-18 09:07:00,2.00071,2.00071,1.99986,2.00002,8000000.0
2006-07-18 09:08:00,2.0003,2.00049,2.00009,2.00009,7000000.0
2006-07-18 09:09:00,1.99992,2.0001,1.99989,2.00002,11000000.0
2006-07-18 09:10:00,2.00044,2.00082,2.00044,2.00061,7000000.0
2006-07-18 09:11:00,2.00066,2.0011,2.00053,2.00053,9000000.0
2006-07-18 09:12:00,2.00016,2.0008,2.00016,2.00064,8000000.0
2006-07-18 09:13:00,2.00027,2.00063,2.00024,2.00063,9000000.0
2006-07-18 09:14:00,2.00082,2.00115,2.00082,2.00098,11000000.0
2006-07-18 09:15:00,2.00133,2.00167,2.00131,2.00167,7000000.0
2006-07-18 09:16:00,2.00143,2.00192,2.00143,2.00173,8000000.0
2006-07-18 09:17:00,2.00156,2.00174,2.00152,2.00166,11000000.0
2006-07-18 09:18:00,2.00152,2.00152,2.00114,2.00114,8000000.0
2006-07-18 09:19:00,2.00134,2.00201,2.00134,2.00201,7000000.0
2006-07-18 09:20:00,2.00232,2.00235,2.00119,2.00119,7000000.0
2006-07-18 09:21:00,2.00088,2.0012,2.00082,2.00118,8000000.0
2006-07-18 09:22:00,2.0013,2.00161,2.00123,2.00126,8000000.0
2006-07-18 09:23:00,2.00114,2.00157,2.00114,2.00157,7000000.0
2006-07-18 09:24:00,2.00172,2.00188,2.00172,2.00185,8000000.0
2006-07-18 09:25:00,2.00175,2.00185,2.00167,2.00182,7000000.0
2006-07-18 09:26:00,2.00167,2.00183,2.00123,2.00123,11000000.0
2006-07-18 09:27:00,2.00122,2.00154,2.00122,2.0015,11000000.0
2006-07-18 09:28:00,2.00134,2.00137,2.00082,2.00082,9000000.0
2006-07-18 09:29:00,2.0006,2.00068,2.00045,2.00068,8000000.0
2006-07-18 09:30:00,2.0009,2.0009,2.00064,2.00072,7000000.0
2006-07-18 09:31:00,2.00039,2.00074,2.00039,2.00074,7000000.0
2006-07-18 09:32:00,2.00034,2.00034,1.99994,1.99994,7000000.0
2006-07-18 09:33:00,1.99998,2.00022,1.99998,2.00009,8000000.0
2006-07-18 09:34:00,2.00002,2.00013,2.00002,2.00011,7000000.0
2006-07-18 09:35:00,2.00025,2.00025,2.00001,2.00001,10000000.0
2006-07-18 09:36:00,1.99944,2.00004,1.99944,2.00004,8000000.0
2006-07-18 09:37:00,2.00016,2.0002,1.99987,1.99996,11000000.0
2006-07-18 09:38:00,1.99984,2.00013,1.99801,2.00012,11000000.0
2006-07-18 09:39:00,1.99999,1.99999,1.99968,1.99976,7000000.0
2006-07-18 09:40:00,1.99891,1.99891,1.99848,1.99862,9000000.0
2006-07-18 09:41:00,1.99907,1.99907,1.99873,1.99883,8000000.0
2006-07-18 09:42:00,1.99895,1.999,1.99878,1.99897,10000000.0
2006-07-18 09:43:00,1.99893,1.99902,1.99878,1.99902,11000000.0
2006-07-18 09:44:00,1.99914,1.99939,1.99914,1.99929,8000000.0
2006-07-18 09:45:00,1.99918,1.99925,1.99909,1.99913,7000000.0
2006-07-18 09:46:00,1.99911,1.99912,1.99872,1.9991,11000000.0
2006-07-18 09:47:00,1.9992,1.99923,1.99903,1.99915,9000000.0
2006-07-18 09:48:00,1.99901,1.99901,1.99888,1.99896,7000000.0
2006-07-18 09:49:00,1.9992,1.99947,1.99916,1.99947,11000000.0
2006-07-18 09:50:00,1.99876,1.99876,1.99802,1.99802,8000000.0
2006-07-18 09:51:00,1.99827,1.99932,1.99827,1.99922,8000000.0
2006-07-18 09:52:00,1.99958,1.99983,1.99958,1.99975,8000000.0
2006-07-18 09:53:00,1.99957,1.99959,1.99931,1.99931,10000000.0
2006-07-18 09:54:00,1.99939,1.99939,1.99925,1.99933,7000000.0
2006-07-18 09:55:00,1.99979,1.99979,1.99933,1.99933,8000000.0
2006-07-18 09:56:00,1.9992,1.99945,1.9992,1.99937,10000000.0
2006-07-18 09:57:00,1.99922,1.99951,1.99906,1.99921,8000000.0
2006-07-18 09:58:00,1.99935,1.99962,1.99933,1.99962,8000000.0
2006-07-18 09:59:00,1.99968,1.99969,1.99948,1.99948,10000000.0
2006-07-18 10:00:00,1.99999,2.00007,1.9998,1.99981,10000000.0
2006-07-18 10:01:00,1.99992,2.00018,1.99992,2.00018,10000000.0
2006-07-18 10:02:00,2.00016,2.00019,1.9999,2.00019,10000000.0
2006-07-18 10:03:00,2.00011,2.0002,1.99996,2.0002,7000000.0
2006-07-18 10:04:00,2.00058,2.00058,2.00028,2.00028,7000000.0
2006-07-18 10:05:00,2.00039,2.00088,2.00039,2.00088,11000000.0
2006-07-18 10:06:00,2.00011,2.00011,1.99966,1.99966,7000000.0
2006-07-18 10:07:00,1.99996,2.00004,1.99973,1.99973,7000000.0
2006-07-18 10:08:00,1.99944,1.9995,1.99934,1.9995,7000000.0
2006-07-18 10:09:00,1.99974,2.0002,1.99974,2.00001,7000000.0
2006-07-18 10:10:00,2.00006,2.0001,1.99994,1.99994,7000000.0
2006-07-18 10:11:00,2.00024,2.0005,2.00005,2.0005,7000000.0
2006-07-18 10:12:00,2.00039,2.00049,1.99995,2.00042,8000000.0
2006-07-18 10:13:00,2.00055,2.00087,2.00055,2.00087,8000000.0
2006-07-18 10:14:00,2.00101,2.00101,2.00085,2.00093,7000000.0
2006-07-18 10:15:00,2.00076,2.00076,2.00048,2.00048,10000000.0
2006-07-18 10:16:00,2.00038,2.00047,2.00031,2.00039,7000000.0
2006-07-18 10:17:00,2.00041,2.00051,2.00034,2.00047,11000000.0
2006-07-18 10:18:00,2.00045,2.00059,2.00026,2.00026,8000000.0
2006-07-18 10:19:00,2.00023,2.00023,2.00009,2.00021,9000000.0
2006-07-18 10:20:00,2.00027,2.00036,2.00022,2.00036,7000000.0
2006-07-18 10:21:00,2.00053,2.00065,2.00053,2.00061,8000000.0
2006-07-18 10:22:00,2.00041,2.0005,2.00033,2.0005,7000000.0
2006-07-18 10:23:00,2.00027,2.00049,2.00016,2.00016,7000000.0
2006-07-18 10:24:00,2.00013,2.00024,2.00002,2.00024,7000000.0
2006-07-18 10:25:00,2.00015,2.00015,1.99936,1.99968,9000000.0
2006-07-18 10:26:00,2.00001,2.00001,1.99923,1.99923,11000000.0
2006-07-18 10:27:00,1.99925,1.99978,1.99925,1.99978,8000000.0
2006-07-18 10:28:00,1.99992,1.99992,1.9993,1.9993,9000000.0
2006-07-18 10:29:00,1.99961,2.00003,1.99929,1.99929,8000000.0
2006-07-18 10:30:00,1.99889,1.9991,1.99888,1.99906,8000000.0
2006-07-18 10:31:00,1.99952,1.99966,1.99911,1.99911,7000000.0
2006-07-18 10:32:00,1.99906,1.99935,1.99901,1.99911,9000000.0
2006-07-18 10:33:00,1.99882,1.99882,1.99852,1.99877,7000000.0
2006-07-18 10:34:00,1.99873,1.99899,1.99866,1.99899,7000000.0
2006-07-18 10:35:00,1.99888,1.99922,1.99864,1.99922,7000000.0
2006-07-18 10:36:00,1.99879,1.99879,1.99834,1.99875,8000000.0
2006-07-18 10:37:00,1.99877,1.99979,1.99877,1.99971,8000000.0
2006-07-18 10:38:00,1.99993,1.99993,1.99906,1.99908,10000000.0
2006-07-18 10:39:00,1.99897,1.99902,1.99876,1.99879,8000000.0
2006-07-18 10:40:00,1.99878,1.99893,1.99859,1.99859,7000000.0
2006-07-18 10:41:00,1.99848,1.99851,1.99789,1.99789,9000000.0
2006-07-18 10:42:00,1.99847,1.99847,1.99806,1.99806,7000000.0
2006-07-18 10:43:00,1.99785,1.99821,1.99778,1.99821,10000000.0
2006-07-18 10:44:00,1.99796,1.99829,1.99796,1.99829,7000000.0
2006-07-18 10:45:00,1.99824,1.99824,1.99805,1.99819,8000000.0
2006-07-18 10:46:00,1.99816,1.99845,1.99813,1.99813,8000000.0
2006-07-18 10:47:00,1.99845,1.99856,1.99797,1.99797,7000000.0
2006-07-18 10:48:00,1.99777,1.99777,1.99726,1.99728,8000000.0
2006-07-18 10:49:00,1.99726,1.99741,1.99719,1.99726,9000000.0
2006-07-18 10:50:00,1.99717,1.99735,1.99708,1.99735,8000000.0
2006-07-18 10:51:00,1.99713,1.99729,1.99701,1.99729,9000000.0
2006-07-18 10:52:00,1.99751,1.99751,1.99711,1.99726,8000000.0
2006-07-18 10:53:00,1.99713,1.99713,1.99694,1.99704,9000000.0
2006-07-18 10:54:00,1.99722,1.99731,1.99697,1.99731,10000000.0
2006-07-18 10:55:00,1.99708,1.99712,1.99701,1.99705,7000000.0
2006-07-18 10:56:00,1.99667,1.99667,1.99463,1.99646,7000000.0
2006-07-18 10:57:00,1.99654,1.99675,1.99654,1.99656,8000000.0
2006-07-18 10:58:00,1.99661,1.99705,1.99661,1.99705,7000000.0
2006-07-18 10:59:00,1.99696,1.99728,1.99696,1.99698,11000000.0
2006-07-18 11:00:00,1.99512,1.99538,1.99343,1.99343,7000000.0
2006-07-18 11:01:00,1.99451,1.99451,1.99401,1.99401,8000000.0
2006-07-18 11:02:00,1.99424,1.99473,1.99424,1.99473,7000000.0
2006-07-18 11:03:00,1.99474,1.99474,1.99368,1.99427,11000000.0
2006-07-18 11:04:00,1.99482,1.99482,1.99409,1.99441,11000000.0
2006-07-18 11:05:00,1.99446,1.99481,1.99434,1.99481,7000000.0
2006-07-18 11:06:00,1.99419,1.99443,1.99411,1.99443,8000000.0
2006-07-18 11:07:00,1.99405,1.99405,1.99338,1.99346,7000000.0
2006-07-18 11:08:00,1.99355,1.99408,1.99355,1.99408,9000000.0
2006-07-18 11:09:00,1.9945,1.9947,1.9945,1.99459,8000000.0
2006-07-18 11:10:00,1.99455,1.99482,1.99451,1.99482,8000000.0
2006-07-18 11:11:00,1.9948,1.99504,1.99463,1.99504,10000000.0
2006-07-18 11:12:00,1.99546,1.99546,1.99532,1.99545,7000000.0
2006-07-18 11:13:00,1.99542,1.99542,1.995,1.99518,11000000.0
2006-07-18 11:14:00,1.99518,1.99518,1.99472,1.9949,11000000.0
2006-07-18 11:15:00,1.99461,1.99468,1.99412,1.99412,7000000.0
2006-07-18 11:16:00,1.99471,1.99506,1.99471,1.99506,7000000.0
2006-07-18 11:17:00,1.99522,1.99546,1.99503,1.99503,7000000.0
2006-07-18 11:18:00,1.99493,1.99528,1.99493,1.99497,10000000.0
2006-07-18 11:19:00,1.99456,1.99512,1.99456,1.99512,11000000.0
2006-07-18 11:20:00,1.99528,1.99555,1.99528,1.99555,8000000.0
2006-07-18 11:21:00,1.99565,1.99565,1.99534,1.99534,7000000.0
2006-07-18 11:22:00,1.99519,1.99522,1.99506,1.99518,8000000.0
2006-07-18 11:23:00,1.99516,1.99536,1.9951,1.99536,8000000.0
2006-07-18 11:24:00,1.99529,1.99529,1.99479,1.99479,7000000.0
2006-07-18 11:25:00,1.9946,1.9946,1.99426,1.99443,8000000.0
2006-07-18 11:26:00,1.9946,1.99477,1.99456,1.99465,11000000.0
2006-07-18 11:27:00,1.99465,1.99465,1.99442,1.99449,8000000.0
2006-07-18 11:28:00,1.99439,1.99449,1.99435,1.99449,7000000.0
2006-07-18 11:29:00,1.99476,1.99498,1.9944,1.99498,8000000.0
2006-07-18 11:30:00,1.99479,1.99496,1.99473,1.99496,7000000.0
2006-07-18 11:32:00,1.99466,1.99466,1.99384,1.9942,11000000.0
2006-07-18 11:33:00,1.99428,1.99438,1.99422,1.99423,7000000.0
2006-07-18 11:34:00,1.99378,1.99379,1.99362,1.99362,7000000.0
2006-07-18 11:35:00,1.9932,1.9932,1.99291,1.99292,10000000.0
2006-07-18 11:36:00,1.99314,1.99322,1.99299,1.9931,8000000.0
2006-07-18 11:37:00,1.99281,1.99327,1.99281,1.99306,8000000.0
2006-07-18 11:38:00,1.99259,1.99259,1.99173,1.99173,9000000.0
2006-07-18 11:39:00,1.9913,1.99169,1.9913,1.99169,9000000.0
2006-07-18 11:40:00,1.99165,1.99169,1.99131,1.99137,11000000.0
2006-07-18 11:41:00,1.99185,1.99201,1.99185,1.992,11000000.0
2006-07-18 11:42:00,1.99171,1.99171,1.99132,1.99144,11000000.0
2006-07-18 11:43:00,1.99134,1.99173,1.99134,1.99173,7000000.0
2006-07-18 11:44:00,1.99218,1.99221,1.99195,1.99211,7000000.0
2006-07-18 11:45:00,1.99188,1.99213,1.99173,1.99213,11000000.0
2006-07-18 11:46:00,1.9924,1.9924,1.99191,1.99191,7000000.0
2006-07-18 11:47:00,1.9923,1.9924,1.9922,1.9922,9000000.0
2006-07-18 11:49:00,1.99262,1.99272,1.99259,1.99269,7000000.0
2006-07-18 11:50:00,1.99267,1.99274,1.99242,1.99242,7000000.0
2006-07-18 11:51:00,1.99251,1.9926,1.99223,1.99249,8000000.0
2006-07-18 11:52:00,1.99251,1.99268,1.99242,1.99261,10000000.0
2006-07-18 11:53:00,1.99266,1.9927,1.99253,1.99269,10000000.0
2006-07-18 11:54:00,1.99264,1.99275,1.99261,1.99261,9000000.0
2006-07-18 11:55:00,1.99251,1.99267,1.99251,1.99267,8000000.0
2006-07-18 11:56:00,1.99291,1.99347,1.99291,1.99347,11000000.0
2006-07-18 11:57:00,1.99367,1.99386,1.99367,1.99386,8000000.0
2006-07-18 11:58:00,1.99412,1.99418,1.99302,1.99302,9000000.0
2006-07-18 11:59:00,1.99296,1.99308,1.99295,1.99295,7000000.0
2006-07-18 12:00:00,1.99262,1.99262,1.99243,1.99252,7000000.0
2006-07-18 12:01:00,1.99282,1.99302,1.99276,1.99276,10000000.0
2006-07-18 12:02:00,1.99294,1.99335,1.99294,1.99297,10000000.0
2006-07-18 12:03:00,1.9931,1.99316,1.99295,1.99298,7000000.0
2006-07-18 12:04:00,1.99309,1.9935,1.99297,1.9935,9000000.0
2006-07-18 12:05:00,1.99355,1.99376,1.99355,1.99373,11000000.0
2006-07-18 12:06:00,1.99371,1.99394,1.99361,1.99376,7000000.0
2006-07-18 12:07:00,1.99394,1.99426,1.99384,1.99426,7000000.0
2006-07-18 12:08:00,1.9944,1.99471,1.9944,1.99467,9000000.0
2006-07-18 12:09:00,1.99413,1.99413,1.99377,1.99402,8000000.0
2006-07-18 12:10:00,1.99421,1.99438,1.99417,1.99417,8000000.0
2006-07-18 12:11:00,1.99442,1.99519,1.99442,1.99519,7000000.0
2006-07-18 12:12:00,1.99456,1.99466,1.99444,1.99458,7000000.0
2006-07-18 12:13:00,1.9946,1.99519,1.9946,1.99507,10000000.0
2006-07-18 12:14:00,1.995,1.99518,1.99498,1.99518,8000000.0
2006-07-18 12:15:00,1.9954,1.99617,1.9954,1.99617,8000000.0
2006-07-18 12:16:00,1.99673,1.9972,1.99673,1.99697,8000000.0
2006-07-18 12:17:00,1.9973,1.99735,1.9971,1.99735,8000000.0
2006-07-18 12:18:00,1.99678,1.99734,1.99677,1.99734,11000000.0
2006-07-18 12:19:00,1.99668,1.99708,1.99668,1.99708,9000000.0
2006-07-18 12:20:00,1.99723,1.99755,1.99718,1.99723,10000000.0
2006-07-18 12:21:00,1.99713,1.99816,1.99595,1.99595,7000000.0
2006-07-18 12:22:00,1.99689,1.99696,1.99649,1.99649,8000000.0
2006-07-18 12:23:00,1.99636,1.99657,1.99636,1.99638,7000000.0
2006-07-18 12:24:00,1.99671,1.99699,1.99652,1.99652,7000000.0
2006-07-18 12:25:00,1.99673,1.99682,1.99664,1.99682,9000000.0
2006-07-18 12:26:00,1.99693,1.99707,1.99693,1.99706,8000000.0
2006-07-18 12:27:00,1.99721,1.99736,1.99712,1.99714,10000000.0
2006-07-18 12:28:00,1.99674,1.99674,1.99565,1.99573,9000000.0
2006-07-18 12:29:00,1.99556,1.99585,1.99556,1.99571,9000000.0
2006-07-18 12:30:00,1.99598,1.99598,1.99528,1.99528,7000000.0
2006-07-18 12:31:00,1.99506,1.99507,1.99486,1.99491,11000000.0
2006-07-18 12:32:00,1.99478,1.99512,1.99468,1.99512,7000000.0
2006-07-18 12:33:00,1.99549,1.99562,1.99532,1.99532,7000000.0
2006-07-18 12:34:00,1.99527,1.99585,1.99527,1.99585,7000000.0
2006-07-18 12:35:00,1.99586,1.99586,1.99563,1.99576,8000000.0
2006-07-18 12:36:00,1.99614,1.99614,1.99586,1.99598,8000000.0
2006-07-18 12:37:00,1.99621,1.99682,1.99621,1.99682,9000000.0
2006-07-18 12:38:00,1.99689,1.99697,1.99671,1.99697,8000000.0
2006-07-18 12:39:00,1.99753,1.99771,1.99753,1.99769,9000000.0
2006-07-18 12:40:00,1.99781,1.99842,1.99781,1.99842,7000000.0
2006-07-18 12:41:00,1.99865,1.99889,1.99861,1.99861,8000000.0
2006-07-18 12:42:00,1.99833,1.99859,1.99833,1.99859,9000000.0
2006-07-18 12:43:00,1.99857,1.99867,1.9978,1.9978,9000000.0
2006-07-18 12:44:00,1.9978,1.9978,1.99753,1.99769,8000000.0
2006-07-18 12:45:00,1.99783,1.99813,1.99763,1.9979,10000000.0
2006-07-18 12:46:00,1.99777,1.99786,1.99766,1.99775,9000000.0
2006-07-18 12:47:00,1.99806,1.99806,1.99767,1.99767,10000000.0
2006-07-18 12:48:00,1.99752,1.99793,1.99752,1.99753,11000000.0
2006-07-18 12:49:00,1.99726,1.99726,1.99627,1.99627,7000000.0
2006-07-18 12:50:00,1.99642,1.99653,1.99629,1.99642,7000000.0
2006-07-18 12:51:00,1.99647,1.99647,1.99622,1.99622,8000000.0
2006-07-18 12:52:00,1.99622,1.99622,1.99575,1.99591,11000000.0
2006-07-18 12:53:00,1.9962,1.99662,1.9962,1.99662,8000000.0
2006-07-18 12:54:00,1.99633,1.99633,1.99573,1.99586,7000000.0
2006-07-18 12:55:00,1.9959,1.99601,1.99575,1.99601,8000000.0
2006-07-18 12:56:00,1.99613,1.99631,1.9961,1.99631,7000000.0
2006-07-18 12:57:00,1.99638,1.99638,1.99582,1.99582,7000000.0
2006-07-18 12:58:00,1.99532,1.99539,1.99528,1.99528,8000000.0
2006-07-18 12:59:00,1.99529,1.99532,1.99509,1.99528,7000000.0
2006-07-18 13:00:00,1.9953,1.99545,1.99517,1.99545,8000000.0
2006-07-18 13:01:00,1.99518,1.99564,1.99485,1.99564,8000000.0
2006-07-18 13:02:00,1.99576,1.99576,1.99538,1.9957,7000000.0
2006-07-18 13:03:00,1.99576,1.996,1.99568,1.99573,8000000.0
2006-07-18 13:04:00,1.9955,1.99576,1.9955,1.99576,7000000.0
2006-07-18 13:05:00,1.99567,1.99567,1.9954,1.99558,8000000.0
2006-07-18 13:06:00,1.99569,1.99601,1.99562,1.99601,7000000.0
2006-07-18 13:07:00,1.99612,1.99625,1.99611,1.99625,7000000.0
2006-07-18 13:08:00,1.99663,1.99797,1.99663,1.99797,10000000.0
2006-07-18 13:09:00,1.9979,1.9981,1.99713,1.99713,7000000.0
2006-07-18 13:10:00,1.99705,1.99749,1.99705,1.99734,9000000.0
2006-07-18 13:11:00,1.99723,1.99723,1.99689,1.99699,8000000.0
2006-07-18 13:12:00,1.99685,1.99706,1.99677,1.997,8000000.0
2006-07-18 13:13:00,1.99701,1.99735,1.99701,1.99717,9000000.0
2006-07-18 13:14:00,1.99722,1.99736,1.99714,1.99736,7000000.0
2006-07-18 13:15:00,1.9975,1.99765,1.99704,1.99708,8000000.0
2006-07-18 13:16:00,1.99726,1.99785,1.99726,1.99785,8000000.0
2006-07-18 13:17:00,1.99798,1.99808,1.99762,1.99774,9000000.0
2006-07-18 13:18:00,1.99807,1.99857,1.99807,1.99847,10000000.0
2006-07-18 13:19:00,1.99822,1.99823,1.99805,1.99811,8000000.0
2006-07-18 13:20:00,1.99775,1.99791,1.99771,1.99791,8000000.0
2006-07-18 13:21:00,1.99797,1.99797,1.99783,1.99797,7000000.0
2006-07-18 13:22:00,1.9981,1.9981,1.99746,1.99756,11000000.0
2006-07-18 13:23:00,1.99706,1.99747,1.99706,1.99747,8000000.0
2006-07-18 13:24:00,1.99761,1.99782,1.99761,1.99782,7000000.0
2006-07-18 13:25:00,1.99812,1.99818,1.998,1.99806,11000000.0
2006-07-18 13:26:00,1.99806,1.99822,1.99804,1.99811,10000000.0
2006-07-18 13:27:00,1.99809,1.99839,1.99809,1.9983,8000000.0
2006-07-18 13:28:00,1.99811,1.99812,1.99787,1.99787,21000000.0
2006-07-18 13:29:00,1.99787,1.99796,1.99787,1.99796,17000000.0
2006-07-18 13:30:00,1.99799,1.99808,1.99799,1.99808,7000000.0
2006-07-18 13:31:00,1.99805,1.9981,1.99804,1.99804,9000000.0
2006-07-18 13:32:00,1.99821,1.99867,1.99821,1.99867,14000000.0
2006-07-18 13:33:00,1.99824,1.99824,1.99803,1.99824,14000000.0
2006-07-18 13:34:00,1.99801,1.99825,1.99795,1.99822,31000000.0
2006-07-18 13:35:00,1.99829,1.99835,1.99829,1.99835,17000000.0
2006-07-18 13:36:00,1.99827,1.99829,1.99813,1.99829,24000000.0
2006-07-18 13:37:00,1.99831,1.99831,1.99801,1.99822,10000000.0
2006-07-18 13:38:00,1.99823,1.99832,1.99806,1.99816,18000000.0
2006-07-18 13:39:00,1.99821,1.99828,1.99814,1.99822,15000000.0
2006-07-18 13:40:00,1.99829,1.99848,1.99828,1.9983,29000000.0
2006-07-18 13:41:00,1.99822,1.99824,1.99809,1.99819,13000000.0
2006-07-18 13:42:00,1.9978,1.9978,1.99746,1.99775,6000000.0
2006-07-18 13:43:00,1.99775,1.99809,1.99736,1.99736,10000000.0
2006-07-18 13:44:00,1.99758,1.99794,1.99719,1.99794,26000000.0
2006-07-18 13:45:00,1.99759,1.99759,1.99659,1.99659,22000000.0
2006-07-18 13:46:00,1.99672,1.99714,1.99672,1.99714,19000000.0
2006-07-18 13:47:00,1.99695,1.99695,1.99679,1.99679,17000000.0
2006-07-18 13:48:00,1.99673,1.99697,1.99673,1.99689,22000000.0
2006-07-18 13:49:00,1.99684,1.99703,1.99681,1.99681,24000000.0
2006-07-18 13:50:00,1.99681,1.99699,1.99659,1.99688,15000000.0
2006-07-18 13:51:00,1.997,1.99775,1.99679,1.99775,22000000.0
2006-07-18 13:52:00,1.99743,1.99743,1.99675,1.99701,32000000.0
2006-07-18 13:53:00,1.99709,1.99709,1.9959,1.9959,28000000.0
2006-07-18 13:54:00,1.9954,1.99604,1.9954,1.99576,31000000.0
2006-07-18 13:55:00,1.9958,1.99674,1.9958,1.99671,20000000.0
2006-07-18 13:56:00,1.99692,1.99692,1.99661,1.99673,24000000.0
2006-07-18 13:57:00,1.99663,1.99663,1.99611,1.99611,34000000.0
2006-07-18 13:58:00,1.99558,1.99558,1.99471,1.99471,16000000.0
2006-07-18 13:59:00,1.99446,1.99453,1.9943,1.99453,30000000.0
2006-07-18 14:00:00,1.99483,1.99528,1.99483,1.99519,39000000.0
2006-07-18 14:01:00,1.9953,1.99553,1.9953,1.99548,30000000.0
2006-07-18 14:02:00,1.99558,1.99577,1.99543,1.99543,19000000.0
2006-07-18 14:03:00,1.99546,1.99552,1.99546,1.99546,23000000.0
2006-07-18 14:04:00,1.9954,1.9954,1.99518,1.99524,33000000.0
2006-07-18 14:05:00,1.99528,1.99534,1.9952,1.99532,28000000.0
2006-07-18 14:06:00,1.99567,1.99626,1.99567,1.99626,31000000.0
2006-07-18 14:07:00,1.99637,1.99643,1.99628,1.99631,31000000.0
2006-07-18 14:08:00,1.99625,1.99625,1.99578,1.99578,27000000.0
2006-07-18 14:09:00,1.99594,1.99605,1.99589,1.99601,27000000.0
2006-07-18 14:10:00,1.99604,1.99604,1.99554,1.99576,24000000.0
2006-07-18 14:11:00,1.99579,1.99583,1.99565,1.99565,21000000.0
2006-07-18 14:12:00,1.99551,1.99551,1.99499,1.99528,22000000.0
2006-07-18 14:13:00,1.99539,1.99558,1.99529,1.99546,13000000.0
2006-07-18 14:14:00,1.99543,1.99553,1.99472,1.99472,21000000.0
2006-07-18 14:15:00,1.99466,1.99499,1.99465,1.9947,25000000.0
2006-07-18 14:16:00,1.99491,1.99534,1.99476,1.99519,26000000.0
2006-07-18 14:17:00,1.99574,1.99574,1.99484,1.99484,32000000.0
2006-07-18 14:19:00,1.99477,1.99495,1.99456,1.99492,35000000.0
2006-07-18 14:20:00,1.99486,1.99498,1.99477,1.99498,32000000.0
2006-07-18 14:21:00,1.99507,1.99508,1.99473,1.99476,39000000.0
2006-07-18 14:22:00,1.99476,1.99496,1.99467,1.99467,22000000.0
2006-07-18 14:23:00,1.99459,1.99486,1.99458,1.99484,40000000.0
2006-07-18 14:24:00,1.99524,1.99527,1.99512,1.99521,10000000.0
2006-07-18 14:25:00,1.99533,1.99561,1.99523,1.99561,35000000.0
2006-07-18 14:26:00,1.99609,1.99609,1.99579,1.99594,18000000.0
2006-07-18 14:27:00,1.99576,1.99607,1.99575,1.99607,28000000.0
2006-07-18 14:28:00,1.99608,1.99608,1.99519,1.99555,21000000.0
2006-07-18 14:29:00,1.9955,1.99567,1.9917,1.9917,16000000.0
2006-07-18 14:30:00,1.99216,1.99482,1.99216,1.99482,25000000.0
2006-07-18 14:31:00,1.99538,1.99538,1.99486,1.99505,26000000.0
2006-07-18 14:32:00,1.99544,1.9957,1.99519,1.99519,32000000.0
2006-07-18 14:33:00,1.99482,1.99517,1.99481,1.9951,20000000.0
2006-07-18 14:34:00,1.99538,1.99604,1.99538,1.99604,25000000.0
2006-07-18 14:35:00,1.99656,1.99714,1.99656,1.99714,23000000.0
2006-07-18 14:36:00,1.99688,1.99688,1.99632,1.99632,11000000.0
2006-07-18 14:37:00,1.99648,1.99658,1.99632,1.99658,41000000.0
2006-07-18 14:38:00,1.99641,1.99641,1.99542,1.99542,54000000.0
2006-07-18 14:39:00,1.99557,1.99557,1.99519,1.9953,36000000.0
2006-07-18 14:40:00,1.99544,1.99554,1.99539,1.9955,36000000.0
2006-07-18 14:41:00,1.99561,1.99564,1.99551,1.99554,41000000.0
2006-07-18 14:42:00,1.99524,1.99524,1.99509,1.99509,19000000.0
2006-07-18 14:43:00,1.99513,1.99564,1.99513,1.99564,20000000.0
2006-07-18 14:44:00,1.99605,1.99649,1.99605,1.99639,25000000.0
2006-07-18 14:45:00,1.99612,1.99639,1.99612,1.99639,33000000.0
2006-07-18 14:46:00,1.99703,1.99703,1.99622,1.9963,11000000.0
2006-07-18 14:47:00,1.99661,1.99678,1.99661,1.99676,7000000.0
2006-07-18 14:48:00,1.99722,1.99753,1.99722,1.9975,21000000.0
2006-07-18 14:49:00,1.99718,1.99769,1.99718,1.99769,32000000.0
2006-07-18 14:50:00,1.99773,1.99773,1.99748,1.99748,33000000.0
2006-07-18 14:51:00,1.99723,1.9979,1.99723,1.9979,37000000.0
2006-07-18 14:52:00,1.99774,1.99779,1.99759,1.99779,17000000.0
2006-07-18 14:53:00,1.99777,1.99785,1.99776,1.99785,22000000.0
2006-07-18 14:54:00,1.99814,1.99814,1.99791,1.99803,17000000.0
2006-07-18 14:55:00,1.9977,1.99799,1.9977,1.99799,7000000.0
2006-07-18 14:56:00,1.99813,1.99831,1.99799,1.99825,21000000.0
2006-07-18 14:57:00,1.99803,1.99879,1.99803,1.99866,12000000.0
2006-07-18 14:58:00,1.99882,1.99918,1.99875,1.99881,31000000.0
2006-07-18 14:59:00,1.99845,1.99845,1.99688,1.99688,20000000.0
2006-07-18 15:00:00,1.99574,1.99711,1.9946,1.99711,32000000.0
2006-07-18 15:01:00,1.99756,1.99756,1.99716,1.99716,14000000.0
2006-07-18 15:02:00,1.99712,1.99746,1.99697,1.9972,26000000.0
2006-07-18 15:03:00,1.99722,1.99761,1.99718,1.99761,30000000.0
2006-07-18 15:04:00,1.99743,1.99766,1.99731,1.99737,29000000.0
2006-07-18 15:05:00,1.99687,1.99701,1.99654,1.99654,28000000.0
2006-07-18 15:06:00,1.99683,1.99738,1.99683,1.99692,16000000.0
2006-07-18 15:07:00,1.99655,1.99663,1.99613,1.99663,26000000.0
2006-07-18 15:08:00,1.99704,1.99758,1.99704,1.99758,25000000.0
2006-07-18 15:09:00,1.99757,1.99763,1.99746,1.99759,34000000.0
2006-07-18 15:10:00,1.99754,1.99796,1.99754,1.99783,36000000.0
2006-07-18 15:11:00,1.9978,1.99839,1.9978,1.99781,27000000.0
2006-07-18 15:12:00,1.99752,1.99752,1.99722,1.99722,26000000.0
2006-07-18 15:13:00,1.99643,1.99707,1.99613,1.99707,41000000.0
2006-07-18 15:14:00,1.99713,1.99713,1.99702,1.99707,30000000.0
2006-07-18 15:15:00,1.99738,1.99751,1.99724,1.99724,21000000.0
2006-07-18 15:16:00,1.99743,1.99797,1.99735,1.99797,9000000.0
2006-07-18 15:17:00,1.99793,1.99801,1.99792,1.99801,26000000.0
2006-07-18 15:18:00,1.9985,1.99876,1.99834,1.99834,10000000.0
2006-07-18 15:19:00,1.99826,1.99826,1.99792,1.99825,16000000.0
2006-07-18 15:20:00,1.99833,1.99833,1.99769,1.99769,20000000.0
2006-07-18 15:21:00,1.99768,1.99807,1.99768,1.998,12000000.0
2006-07-18 15:22:00,1.99886,1.9998,1.99886,1.9998,22000000.0
2006-07-18 15:23:00,1.99968,1.99968,1.99912,1.99912,36000000.0
2006-07-18 15:24:00,1.99912,1.99928,1.99912,1.99928,8000000.0
2006-07-18 15:25:00,1.9991,1.9991,1.99837,1.99837,14000000.0
2006-07-18 15:26:00,1.99836,1.99883,1.99832,1.99883,40000000.0
2006-07-18 15:27:00,1.99885,1.99885,1.99808,1.99808,32000000.0
2006-07-18 15:28:00,1.99796,1.99827,1.99795,1.99827,55000000.0
2006-07-18 15:29:00,1.99807,1.99807,1.99525,1.99688,47000000.0
2006-07-18 15:30:00,1.9945,1.99678,1.99369,1.99674,71000000.0
2006-07-18 15:31:00,1.99601,1.99614,1.99576,1.99614,58000000.0
2006-07-18 15:32:00,1.99672,1.99677,1.99659,1.99661,25000000.0
2006-07-18 15:33:00,1.99638,1.99663,1.99638,1.99663,32000000.0
2006-07-18 15:34:00,1.99683,1.99683,1.99629,1.99653,22000000.0
2006-07-18 15:35:00,1.99628,1.99653,1.99605,1.99653,30000000.0
2006-07-18 15:36:00,1.99653,1.99678,1.99637,1.99676,23000000.0
2006-07-18 15:37:00,1.997,1.997,1.99674,1.99675,24000000.0
2006-07-18 15:38:00,1.99635,1.99635,1.99604,1.9962,61000000.0
2006-07-18 15:39:00,1.9957,1.9957,1.99537,1.99538,40000000.0
2006-07-18 15:40:00,1.99556,1.99556,1.99498,1.99498,37000000.0
2006-07-18 15:41:00,1.99503,1.99516,1.99478,1.995,43000000.0
2006-07-18 15:42:00,1.99487,1.99494,1.99476,1.99484,41000000.0
2006-07-18 15:43:00,1.99501,1.99523,1.99501,1.99515,30000000.0
2006-07-18 15:44:00,1.99529,1.99549,1.99529,1.9954,29000000.0
2006-07-18 15:45:00,1.99535,1.99535,1.99459,1.99459,36000000.0
2006-07-18 15:46:00,1.99405,1.99432,1.99383,1.99432,24000000.0
2006-07-18 15:47:00,1.99428,1.99465,1.99428,1.99464,31000000.0
2006-07-18 15:48:00,1.99473,1.99492,1.99473,1.99492,33000000.0
2006-07-18 15:49:00,1.99478,1.99502,1.99473,1.99497,25000000.0
2006-07-18 15:50:00,1.99503,1.99531,1.99503,1.99527,11000000.0
2006-07-18 15:51:00,1.99529,1.9953,1.99501,1.99505,37000000.0
2006-07-18 15:52:00,1.99498,1.99529,1.99497,1.99497,23000000.0
2006-07-18 15:53:00,1.99478,1.99482,1.99464,1.99482,15000000.0
2006-07-18 15:54:00,1.99507,1.99507,1.99482,1.99482,26000000.0
2006-07-18 15:55:00,1.99449,1.99449,1.9942,1.99429,33000000.0
2006-07-18 15:56:00,1.99418,1.99433,1.99412,1.99424,10000000.0
2006-07-18 15:57:00,1.99459,1.99539,1.99459,1.99539,34000000.0
2006-07-18 15:58:00,1.99547,1.99547,1.9953,1.99536,24000000.0
2006-07-18 15:59:00,1.99502,1.99547,1.99502,1.99547,23000000.0
2006-07-18 16:00:00,1.9951,1.9951,1.99493,1.99509,51000000.0
2006-07-18 16:01:00,1.99486,1.99486,1.99441,1.99441,31000000.0
2006-07-18 16:02:00,1.99452,1.99457,1.99416,1.99457,29000000.0
2006-07-18 16:03:00,1.99478,1.995,1.99446,1.99446,51000000.0
2006-07-18 16:04:00,1.99478,1.99478,1.99414,1.99414,38000000.0
2006-07-18 16:05:00,1.99423,1.99423,1.994,1.99421,37000000.0
2006-07-18 16:06:00,1.9944,1.9944,1.99421,1.99436,33000000.0
2006-07-18 16:07:00,1.99425,1.99437,1.99425,1.9943,37000000.0
2006-07-18 16:08:00,1.99399,1.99453,1.99399,1.99453,37000000.0
2006-07-18 16:09:00,1.99403,1.9941,1.99384,1.99384,44000000.0
2006-07-18 16:10:00,1.99387,1.99419,1.99387,1.99407,41000000.0
2006-07-18 16:11:00,1.99428,1.99428,1.99381,1.99393,27000000.0
2006-07-18 16:12:00,1.99418,1.99431,1.99407,1.99428,22000000.0
2006-07-18 16:13:00,1.99426,1.99432,1.99376,1.99376,38000000.0
2006-07-18 16:14:00,1.99396,1.99424,1.99376,1.99424,41000000.0
2006-07-18 16:15:00,1.99391,1.99394,1.99368,1.99384,42000000.0
2006-07-18 16:16:00,1.99354,1.9938,1.9935,1.99364,45000000.0
2006-07-18 16:17:00,1.9933,1.99357,1.9933,1.99357,22000000.0
2006-07-18 16:18:00,1.99372,1.99372,1.99274,1.99274,49000000.0
2006-07-18 16:19:00,1.99287,1.99301,1.99278,1.99293,27000000.0
2006-07-18 16:20:00,1.99301,1.99315,1.993,1.99315,52000000.0
2006-07-18 16:21:00,1.99313,1.99313,1.99275,1.99275,37000000.0
2006-07-18 16:22:00,1.99256,1.99257,1.99237,1.9924,50000000.0
2006-07-18 16:23:00,1.99255,1.9934,1.99255,1.9934,48000000.0
2006-07-18 16:24:00,1.99313,1.99335,1.99295,1.99335,44000000.0
2006-07-18 16:25:00,1.99348,1.99361,1.99343,1.99343,28000000.0
2006-07-18 16:26:00,1.9933,1.99358,1.9933,1.99358,41000000.0
2006-07-18 16:27:00,1.99358,1.99359,1.99338,1.99338,46000000.0
2006-07-18 16:28:00,1.99301,1.99301,1.99191,1.99191,34000000.0
2006-07-18 16:29:00,1.99197,1.99237,1.99197,1.99237,24000000.0
2006-07-18 16:30:00,1.99244,1.99251,1.99219,1.99223,43000000.0
2006-07-18 16:31:00,1.99212,1.99281,1.99212,1.99281,36000000.0
2006-07-18 16:32:00,1.99326,1.99327,1.99278,1.99318,34000000.0
2006-07-18 16:33:00,1.99336,1.99365,1.99326,1.99326,41000000.0
2006-07-18 16:34:00,1.99369,1.99391,1.99319,1.99319,29000000.0
2006-07-18 16:35:00,1.99313,1.99313,1.9926,1.99262,53000000.0
2006-07-18 16:36:00,1.99272,1.99329,1.99272,1.99329,43000000.0
2006-07-18 16:37:00,1.99286,1.99303,1.99249,1.99249,56000000.0
2006-07-18 16:38:00,1.9927,1.99294,1.99254,1.99294,34000000.0
2006-07-18 16:39:00,1.99321,1.99366,1.99283,1.99283,43000000.0
2006-07-18 16:40:00,1.99288,1.99314,1.99247,1.99314,63000000.0
2006-07-18 16:41:00,1.99293,1.9935,1.99293,1.99323,44000000.0
2006-07-18 16:42:00,1.99339,1.99425,1.99339,1.99425,57000000.0
2006-07-18 16:43:00,1.99424,1.99426,1.99351,1.99384,20000000.0
2006-07-18 16:44:00,1.99406,1.99428,1.99399,1.99399,34000000.0
2006-07-18 16:45:00,1.99401,1.99401,1.9936,1.99364,41000000.0
2006-07-18 16:46:00,1.99313,1.99313,1.99227,1.99287,59000000.0
2006-07-18 16:47:00,1.99297,1.99307,1.99268,1.99307,55000000.0
2006-07-18 16:48:00,1.99333,1.99387,1.99332,1.99387,46000000.0
2006-07-18 16:49:00,1.99386,1.99413,1.99367,1.99406,35000000.0
2006-07-18 16:50:00,1.99456,1.99504,1.99456,1.99457,45000000.0
2006-07-18 16:51:00,1.99424,1.99434,1.99395,1.99411,30000000.0
2006-07-18 16:52:00,1.9942,1.99422,1.99388,1.99422,30000000.0
2006-07-18 16:53:00,1.99406,1.99435,1.99406,1.99426,19000000.0
2006-07-18 16:54:00,1.99434,1.99438,1.99393,1.994,18000000.0
2006-07-18 16:55:00,1.99373,1.99373,1.99337,1.99344,40000000.0
2006-07-18 16:56:00,1.99365,1.99369,1.99347,1.99347,37000000.0
2006-07-18 16:57:00,1.99334,1.99364,1.99334,1.99364,17000000.0
2006-07-18 16:58:00,1.99366,1.99366,1.99324,1.99324,45000000.0
2006-07-18 16:59:00,1.99327,1.99331,1.99293,1.99297,39000000.0
2006-07-18 17:00:00,1.99242,1.99288,1.99242,1.99288,47000000.0
2006-07-18 17:01:00,1.99272,1.99305,1.99263,1.99288,26000000.0
2006-07-18 17:02:00,1.9928,1.9928,1.9924,1.9924,33000000.0
2006-07-18 17:03:00,1.99192,1.9924,1.99192,1.99215,33000000.0
2006-07-18 17:04:00,1.99228,1.99241,1.99227,1.99234,37000000.0
2006-07-18 17:05:00,1.99236,1.99253,1.99236,1.99248,35000000.0
2006-07-18 17:06:00,1.99258,1.99258,1.99223,1.99223,46000000.0
2006-07-18 17:07:00,1.99232,1.99232,1.99211,1.99225,33000000.0
2006-07-18 17:08:00,1.99262,1.99296,1.99241,1.99247,45000000.0
2006-07-18 17:09:00,1.99232,1.99232,1.9922,1.99229,47000000.0
2006-07-18 17:10:00,1.99252,1.9933,1.99252,1.9933,6000000.0
2006-07-18 17:11:00,1.99297,1.99297,1.99274,1.99294,44000000.0
2006-07-18 17:12:00,1.99334,1.99369,1.99334,1.99339,23000000.0
2006-07-18 17:13:00,1.99331,1.99357,1.99324,1.99342,35000000.0
2006-07-18 17:14:00,1.99338,1.99372,1.99338,1.99372,27000000.0
2006-07-18 17:15:00,1.9937,1.9937,1.99271,1.99271,26000000.0
2006-07-18 17:16:00,1.9925,1.99259,1.99236,1.99236,27000000.0
2006-07-18 17:17:00,1.99224,1.99255,1.99224,1.99255,38000000.0
2006-07-18 17:18:00,1.99292,1.99294,1.9928,1.99294,29000000.0
2006-07-18 17:19:00,1.99314,1.9934,1.99314,1.99337,19000000.0
2006-07-18 17:20:00,1.99334,1.99382,1.99334,1.9938,29000000.0
2006-07-18 17:21:00,1.99421,1.99493,1.99415,1.99479,26000000.0
2006-07-18 17:22:00,1.99501,1.99523,1.99501,1.9952,30000000.0
2006-07-18 17:23:00,1.99519,1.99537,1.99494,1.9953,32000000.0
2006-07-18 17:24:00,1.99538,1.99721,1.99538,1.99721,23000000.0
2006-07-18 17:25:00,1.99774,1.99794,1.99756,1.9976,20000000.0
2006-07-18 17:26:00,1.99733,1.99733,1.9967,1.99685,18000000.0
2006-07-18 17:27:00,1.99668,1.99668,1.99591,1.99598,44000000.0
2006-07-18 17:28:00,1.99626,1.99628,1.99575,1.9958,39000000.0
2006-07-18 17:29:00,1.99566,1.99587,1.99544,1.99544,36000000.0
2006-07-18 17:30:00,1.99515,1.99604,1.99515,1.99604,61000000.0
2006-07-18 17:31:00,1.99619,1.99622,1.99575,1.99622,62000000.0
2006-07-18 17:32:00,1.99633,1.99699,1.99612,1.99699,54000000.0
2006-07-18 17:33:00,1.99736,1.99745,1.99712,1.99745,64000000.0
2006-07-18 17:34:00,1.99747,1.99756,1.99705,1.99705,60000000.0
2006-07-18 17:35:00,1.99707,1.99713,1.9967,1.9967,43000000.0
2006-07-18 17:36:00,1.99658,1.9969,1.99658,1.99686,58000000.0
2006-07-18 17:37:00,1.99692,1.99709,1.99683,1.99709,47000000.0
2006-07-18 17:38:00,1.99672,1.99674,1.99652,1.99674,44000000.0
2006-07-18 17:39:00,1.99657,1.99657,1.99637,1.99644,41000000.0
2006-07-18 17:40:00,1.99644,1.99661,1.99644,1.99655,59000000.0
2006-07-18 17:41:00,1.99644,1.99703,1.99644,1.99696,50000000.0
2006-07-18 17:42:00,1.99688,1.99688,1.99669,1.99671,37000000.0
2006-07-18 17:43:00,1.99704,1.99743,1.99704,1.99741,33000000.0
2006-07-18 17:44:00,1.99746,1.99746,1.99699,1.99699,46000000.0
2006-07-18 17:45:00,1.99695,1.99695,1.99668,1.99668,49000000.0
2006-07-18 17:46:00,1.9971,1.9971,1.99656,1.99656,56000000.0
2006-07-18 17:47:00,1.9965,1.99704,1.9965,1.99702,65000000.0
2006-07-18 17:48:00,1.99702,1.99702,1.99665,1.99665,61000000.0
2006-07-18 17:49:00,1.99652,1.99685,1.99651,1.99672,72000000.0
2006-07-18 17:50:00,1.99673,1.997,1.99673,1.9969,53000000.0
2006-07-18 17:51:00,1.99703,1.99703,1.99677,1.99698,54000000.0
2006-07-18 17:52:00,1.99671,1.99671,1.99647,1.99664,51000000.0
2006-07-18 17:53:00,1.99665,1.99741,1.99665,1.99741,42000000.0
2006-07-18 17:54:00,1.99752,1.99752,1.9972,1.99745,32000000.0
2006-07-18 17:55:00,1.99718,1.99758,1.99694,1.99758,32000000.0
2006-07-18 17:56:00,1.99762,1.99762,1.99726,1.99731,47000000.0
2006-07-18 17:57:00,1.99717,1.99727,1.997,1.99709,34000000.0
2006-07-18 17:58:00,1.99694,1.99718,1.99677,1.99718,44000000.0
2006-07-18 17:59:00,1.99723,1.99725,1.99669,1.99669,39000000.0
2006-07-18 18:00:00,1.99656,1.99656,1.99612,1.99612,32000000.0
2006-07-18 18:01:00,1.99629,1.99664,1.99629,1.99664,52000000.0
2006-07-18 18:02:00,1.9967,1.99672,1.99665,1.99671,30000000.0
2006-07-18 18:03:00,1.99685,1.99686,1.99674,1.9968,38000000.0
2006-07-18 18:04:00,1.99689,1.99712,1.99689,1.99712,38000000.0
2006-07-18 18:05:00,1.99733,1.99769,1.99719,1.99744,36000000.0
2006-07-18 18:06:00,1.99779,1.99786,1.9977,1.99786,32000000.0
2006-07-18 18:07:00,1.99783,1.99783,1.9975,1.9975,38000000.0
2006-07-18 18:08:00,1.99735,1.99737,1.99707,1.9971,56000000.0
2006-07-18 18:09:00,1.99718,1.99764,1.99718,1.9976,34000000.0
2006-07-18 18:10:00,1.99741,1.99757,1.99719,1.99757,26000000.0
2006-07-18 18:11:00,1.99773,1.998,1.99773,1.99798,34000000.0
2006-07-18 18:12:00,1.99792,1.99824,1.99792,1.99801,24000000.0
2006-07-18 18:13:00,1.99764,1.99767,1.99753,1.99766,30000000.0
2006-07-18 18:14:00,1.99735,1.99801,1.99735,1.99801,22000000.0
2006-07-18 18:15:00,1.99814,1.99818,1.99804,1.99806,21000000.0
2006-07-18 18:16:00,1.99784,1.9979,1.99747,1.99747,66000000.0
2006-07-18 18:17:00,1.99741,1.99798,1.99738,1.99798,60000000.0
2006-07-18 18:18:00,1.99802,1.9981,1.99786,1.99786,33000000.0
2006-07-18 18:19:00,1.99788,1.99839,1.99788,1.99839,46000000.0
2006-07-18 18:20:00,1.99865,1.99951,1.99865,1.99951,61000000.0
2006-07-18 18:21:00,1.99921,1.99942,1.99903,1.99942,37000000.0
2006-07-18 18:22:00,1.99946,1.99948,1.99918,1.99918,49000000.0
2006-07-18 18:23:00,1.99906,1.99906,1.99875,1.99885,34000000.0
2006-07-18 18:24:00,1.99876,1.99904,1.99876,1.99882,47000000.0
2006-07-18 18:25:00,1.99858,1.99858,1.99831,1.99837,31000000.0
2006-07-18 18:26:00,1.99833,1.9985,1.99833,1.9985,43000000.0
2006-07-18 18:27:00,1.99853,1.99853,1.9984,1.99843,35000000.0
2006-07-18 18:28:00,1.99818,1.99823,1.99802,1.99802,18000000.0
2006-07-18 18:29:00,1.99799,1.99819,1.99799,1.99819,24000000.0
2006-07-18 18:30:00,1.99866,1.99896,1.99866,1.9989,32000000.0
2006-07-18 18:31:00,1.99928,1.99946,1.99928,1.99939,46000000.0
2006-07-18 18:32:00,1.99935,1.99935,1.99893,1.9991,55000000.0
2006-07-18 18:33:00,1.99915,1.99919,1.99889,1.99913,29000000.0
2006-07-18 18:34:00,1.99904,1.99909,1.99864,1.99864,32000000.0
2006-07-18 18:35:00,1.99848,1.99851,1.99799,1.99812,47000000.0
2006-07-18 18:36:00,1.99818,1.99825,1.99809,1.99824,65000000.0
2006-07-18 18:37:00,1.99816,1.99826,1.99791,1.99823,63000000.0
2006-07-18 18:38:00,1.99875,1.99912,1.99875,1.99912,61000000.0
2006-07-18 18:39:00,1.99927,1.9995,1.99927,1.9994,37000000.0
2006-07-18 18:40:00,1.99951,1.99951,1.99919,1.99922,52000000.0
2006-07-18 18:41:00,1.99902,1.99902,1.99862,1.99862,68000000.0
2006-07-18 18:42:00,1.99877,1.99885,1.99871,1.99885,40000000.0
2006-07-18 18:43:00,1.99874,1.99875,1.99849,1.99859,39000000.0
2006-07-18 18:44:00,1.99861,1.99861,1.99847,1.99847,33000000.0
2006-07-18 18:45:00,1.99842,1.99853,1.99836,1.99853,57000000.0
2006-07-18 18:46:00,1.99858,1.99916,1.99858,1.99895,61000000.0
2006-07-18 18:47:00,1.99894,1.99894,1.99885,1.99885,41000000.0
2006-07-18 18:48:00,1.99887,1.99887,1.99851,1.99851,26000000.0
2006-07-18 18:49:00,1.99842,1.99861,1.9984,1.99848,31000000.0
2006-07-18 18:50:00,1.99844,1.99844,1.99812,1.99818,37000000.0
2006-07-18 18:51:00,1.9985,1.99858,1.99849,1.99853,17000000.0
2006-07-18 18:52:00,1.99866,1.99871,1.99856,1.99864,33000000.0
2006-07-18 18:53:00,1.99858,1.99858,1.99819,1.99838,31000000.0
2006-07-18 18:54:00,1.99835,1.99859,1.99835,1.99858,11000000.0
2006-07-18 18:55:00,1.99861,1.99919,1.99851,1.99919,22000000.0
2006-07-18 18:56:00,1.99911,1.99911,1.99869,1.99881,16000000.0
2006-07-18 18:57:00,1.99877,1.99893,1.99877,1.9988,15000000.0
2006-07-18 18:58:00,1.99876,1.99876,1.99841,1.99841,19000000.0
2006-07-18 18:59:00,1.99831,1.9984,1.99831,1.9984,26000000.0
2006-07-18 19:00:00,1.99852,1.99852,1.99782,1.99782,12000000.0
2006-07-18 19:01:00,1.99777,1.99794,1.99777,1.99786,18000000.0
2006-07-18 19:02:00,1.99796,1.99831,1.99796,1.99831,23000000.0
2006-07-18 19:03:00,1.99862,1.99863,1.9984,1.9984,21000000.0
2006-07-18 19:04:00,1.99814,1.99828,1.99794,1.99828,55000000.0
2006-07-18 19:05:00,1.99789,1.99789,1.99767,1.99771,42000000.0
2006-07-18 19:06:00,1.9979,1.99806,1.9978,1.99793,63000000.0
2006-07-18 19:07:00,1.99746,1.99746,1.99702,1.99721,39000000.0
2006-07-18 19:09:00,1.99709,1.99715,1.9968,1.99704,56000000.0
2006-07-18 19:10:00,1.99747,1.99747,1.99725,1.99739,27000000.0
2006-07-18 19:11:00,1.99725,1.99734,1.9971,1.99721,36000000.0
2006-07-18 19:12:00,1.99721,1.99727,1.99721,1.99725,25000000.0
2006-07-18 19:13:00,1.99731,1.99762,1.99731,1.99762,23000000.0
2006-07-18 19:14:00,1.99765,1.99765,1.99745,1.99759,37000000.0
2006-07-18 19:15:00,1.99771,1.99781,1.99767,1.9977,17000000.0
2006-07-18 19:16:00,1.99766,1.99766,1.9976,1.9976,23000000.0
2006-07-18 19:17:00,1.99759,1.9978,1.99759,1.99778,17000000.0
2006-07-18 19:18:00,1.99793,1.99799,1.99792,1.99795,30000000.0
2006-07-18 19:19:00,1.99782,1.99816,1.99782,1.99816,36000000.0
2006-07-18 19:20:00,1.99816,1.99822,1.99807,1.99822,23000000.0
2006-07-18 19:21:00,1.99828,1.99833,1.99823,1.99833,21000000.0
2006-07-18 19:22:00,1.9985,1.99882,1.99847,1.99882,25000000.0
2006-07-18 19:23:00,1.99899,1.99918,1.99899,1.99918,12000000.0
2006-07-18 19:24:00,1.99926,1.99939,1.99912,1.99931,39000000.0
2006-07-18 19:25:00,1.99922,1.99927,1.99906,1.99906,49000000.0
2006-07-18 19:26:00,1.99917,1.99931,1.99916,1.99923,48000000.0
2006-07-18 19:27:00,1.99909,1.99909,1.99844,1.99844,51000000.0
2006-07-18 19:28:00,1.99871,1.99871,1.99834,1.99834,40000000.0
2006-07-18 19:29:00,1.99781,1.99792,1.99757,1.9979,28000000.0
2006-07-18 19:30:00,1.99775,1.99826,1.99775,1.99799,32000000.0
2006-07-18 19:31:00,1.99808,1.9984,1.99808,1.99822,28000000.0
2006-07-18 19:32:00,1.99827,1.99841,1.9982,1.99836,31000000.0
2006-07-18 19:35:00,1.9983,1.99883,1.99826,1.99883,28000000.0
2006-07-18 19:36:00,1.99935,1.99935,1.99894,1.99917,16000000.0
2006-07-18 19:37:00,1.99912,1.99944,1.99912,1.99932,26000000.0
2006-07-18 19:38:00,1.99945,2.00011,1.99945,2.00011,8000000.0
2006-07-18 19:39:00,2.00001,2.00013,1.99995,2.00013,13000000.0
2006-07-18 19:40:00,2.00018,2.00059,2.00018,2.00047,16000000.0
2006-07-18 19:41:00,2.00117,2.00117,2.00089,2.00106,17000000.0
2006-07-18 19:42:00,2.00103,2.00117,2.00081,2.00116,19000000.0
2006-07-18 19:43:00,2.00159,2.00197,2.00145,2.00193,21000000.0
2006-07-18 19:44:00,2.00189,2.00189,2.00154,2.00187,21000000.0
2006-07-18 19:45:00,2.00194,2.00201,2.00159,2.00176,33000000.0
2006-07-18 19:46:00,2.00174,2.00207,2.00168,2.00168,18000000.0
2006-07-18 19:47:00,2.00196,2.00196,2.00172,2.00173,22000000.0
2006-07-18 19:48:00,2.00143,2.00171,2.00128,2.00171,18000000.0
2006-07-18 19:49:00,2.00178,2.00178,2.00149,2.00157,27000000.0
2006-07-18 19:50:00,2.00148,2.00148,2.00113,2.0014,23000000.0
2006-07-18 19:51:00,2.00132,2.00132,1.99935,2.00129,7000000.0
2006-07-18 19:52:00,2.00146,2.00176,2.00146,2.00176,15000000.0
2006-07-18 19:53:00,2.00168,2.00168,2.00144,2.00165,21000000.0
2006-07-18 19:54:00,2.00197,2.00231,2.00189,2.00231,9000000.0
2006-07-18 19:55:00,2.00199,2.00213,2.00181,2.00213,30000000.0
2006-07-18 19:56:00,2.00215,2.00256,2.00213,2.00227,20000000.0
2006-07-18 19:57:00,2.00229,2.0025,2.00212,2.00212,12000000.0
2006-07-18 19:58:00,2.00193,2.00193,2.00148,2.00148,13000000.0
2006-07-18 19:59:00,2.00144,2.00158,2.00141,2.00152,31000000.0
2006-07-18 20:00:00,2.00161,2.00186,2.00161,2.00165,23000000.0
2006-07-18 20:01:00,2.00151,2.00152,2.00129,2.00135,13000000.0
2006-07-18 20:02:00,2.00128,2.00128,2.00069,2.00069,20000000.0
2006-07-18 20:03:00,2.00052,2.00066,2.00026,2.00026,18000000.0
2006-07-18 20:04:00,2.00032,2.00048,2.00028,2.00028,27000000.0
2006-07-18 20:05:00,2.00023,2.00032,2.00011,2.00021,23000000.0
2006-07-18 20:06:00,2.00006,2.0008,2.00006,2.0008,13000000.0
2006-07-18 20:07:00,2.00092,2.00102,2.00067,2.00068,29000000.0
2006-07-18 20:08:00,2.00069,2.00093,2.00065,2.00074,15000000.0
2006-07-18 20:09:00,2.00079,2.00097,2.00079,2.00097,17000000.0
2006-07-18 20:10:00,2.00078,2.00078,1.99986,2.0002,8000000.0
2006-07-18 20:11:00,2.00008,2.00032,1.99983,2.00032,10000000.0
2006-07-18 20:12:00,2.00052,2.00062,2.00041,2.00062,15000000.0
2006-07-18 20:13:00,2.00052,2.00065,2.00035,2.00051,17000000.0
2006-07-18 20:14:00,2.00024,2.00047,2.00015,2.00047,15000000.0
2006-07-18 20:15:00,2.00017,2.00017,1.99982,1.99996,10000000.0
2006-07-18 20:16:00,2.00028,2.00028,1.99996,1.99999,22000000.0
2006-07-18 20:17:00,1.99987,1.99988,1.99931,1.99973,7000000.0
2006-07-18 20:18:00,1.99967,1.99988,1.9996,1.99968,24000000.0
2006-07-18 20:19:00,1.99994,2.00019,1.99984,1.99984,9000000.0
2006-07-18 20:20:00,1.99975,1.99986,1.99967,1.99985,14000000.0
2006-07-18 20:21:00,2.00003,2.00003,1.99986,1.99997,7000000.0
2006-07-18 20:22:00,2.00028,2.00054,2.00028,2.00054,12000000.0
2006-07-18 20:23:00,2.00057,2.00057,2.00034,2.00049,8000000.0
2006-07-18 20:24:00,2.00037,2.00037,1.99898,1.99898,15000000.0
2006-07-18 20:25:00,1.99875,1.99957,1.99875,1.99956,16000000.0
2006-07-18 20:26:00,1.99962,2.00031,1.99962,2.00031,22000000.0
2006-07-18 20:27:00,2.00004,2.00024,2.00004,2.00024,11000000.0
2006-07-18 20:28:00,2.00024,2.00053,2.00024,2.00053,7000000.0
2006-07-18 20:29:00,2.00036,2.00056,2.00036,2.00047,20000000.0
2006-07-18 20:30:00,2.0007,2.00108,2.0007,2.00081,27000000.0
2006-07-18 20:31:00,2.00081,2.00091,2.0008,2.0008,7000000.0
2006-07-18 20:32:00,2.00086,2.00125,2.00086,2.00125,20000000.0
2006-07-18 20:33:00,2.00127,2.00127,2.00103,2.00122,14000000.0
2006-07-18 20:34:00,2.00127,2.00127,2.00101,2.00101,28000000.0
2006-07-18 20:35:00,2.00054,2.00097,2.00002,2.00097,23000000.0
2006-07-18 20:36:00,2.00091,2.00128,2.00091,2.00128,11000000.0
2006-07-18 20:37:00,2.00162,2.00171,2.0014,2.0014,7000000.0
2006-07-18 20:38:00,2.00148,2.00188,2.00144,2.00188,10000000.0
2006-07-18 20:39:00,2.00194,2.00194,2.00137,2.00137,9000000.0
2006-07-18 20:40:00,2.00131,2.00142,2.00112,2.00112,8000000.0
2006-07-18 20:41:00,2.00125,2.00148,2.00121,2.00148,8000000.0
2006-07-18 20:42:00,2.0015,2.00162,2.00144,2.00144,15000000.0
2006-07-18 20:43:00,2.00155,2.00158,2.00131,2.00131,12000000.0
2006-07-18 20:44:00,2.00088,2.00088,2.00057,2.00068,7000000.0
2006-07-18 20:45:00,2.0004,2.00063,2.00039,2.00053,12000000.0
2006-07-18 20:46:00,2.00045,2.0006,2.00043,2.00043,9000000.0
2006-07-18 20:47:00,2.0006,2.0006,2.00014,2.00031,11000000.0
2006-07-18 20:48:00,2.00014,2.00025,2.00008,2.00008,11000000.0
2006-07-18 20:49:00,2.00013,2.00013,1.99984,1.99992,18000000.0
2006-07-18 20:50:00,1.9995,1.9995,1.9983,1.9983,7000000.0
2006-07-18 20:51:00,1.99774,1.99826,1.99755,1.99826,18000000.0
2006-07-18 20:52:00,1.99821,1.99893,1.9982,1.99836,15000000.0
2006-07-18 20:53:00,1.99823,1.99823,1.99787,1.99787,8000000.0
2006-07-18 20:54:00,1.99764,1.99789,1.99761,1.99789,10000000.0
2006-07-18 20:55:00,1.99806,1.99824,1.99806,1.99824,5000000.0
2006-07-18 20:56:00,1.99839,1.99852,1.99838,1.99838,8000000.0
2006-07-18 20:57:00,1.99829,1.99855,1.99829,1.99855,18000000.0
2006-07-18 20:58:00,1.99859,1.99865,1.99791,1.99791,14000000.0
2006-07-18 20:59:00,1.99742,1.99742,1.99724,1.99724,8000000.0
2006-07-18 21:00:00,1.99719,1.99719,1.997,1.99704,7000000.0
2006-07-18 21:01:00,1.99702,1.99712,1.99702,1.99709,16000000.0
2006-07-18 21:02:00,1.99705,1.99722,1.997,1.99712,8000000.0
2006-07-18 21:04:00,1.99701,1.99701,1.99682,1.99682,8000000.0
2006-07-18 21:05:00,1.99671,1.99671,1.99651,1.99651,11000000.0
2006-07-18 21:06:00,1.99651,1.99665,1.99651,1.99656,8000000.0
2006-07-18 21:07:00,1.99655,1.99664,1.99651,1.99657,7000000.0
2006-07-18 21:08:00,1.99656,1.9966,1.99654,1.9966,11000000.0
2006-07-18 21:11:00,1.99651,1.99658,1.9965,1.99654,8000000.0
2006-07-18 21:12:00,1.99656,1.99656,1.99455,1.99642,10000000.0
2006-07-18 21:13:00,1.99651,1.99673,1.99651,1.99673,8000000.0
2006-07-18 21:14:00,1.99673,1.99673,1.9966,1.99664,7000000.0
2006-07-18 21:16:00,1.99669,1.99672,1.99663,1.99663,9000000.0
2006-07-18 21:18:00,1.99649,1.99682,1.99649,1.99682,7000000.0
2006-07-18 21:19:00,1.99685,1.99685,1.99664,1.99664,8000000.0
2006-07-18 21:20:00,1.99674,1.99682,1.99673,1.99682,12000000.0
2006-07-18 21:21:00,1.99683,1.99693,1.9967,1.99693,8000000.0
2006-07-18 21:24:00,1.99695,1.99695,1.99672,1.99679,11000000.0
2006-07-18 21:25:00,1.99678,1.99678,1.99655,1.99664,6000000.0
2006-07-18 21:26:00,1.9967,1.99673,1.99654,1.99654,5000000.0
2006-07-18 21:28:00,1.99669,1.99672,1.99658,1.99663,20000000.0
2006-07-18 21:29:00,1.99658,1.99665,1.99647,1.99665,8000000.0
2006-07-18 21:30:00,1.99669,1.9967,1.99657,1.99657,9000000.0
2006-07-18 21:31:00,1.99648,1.9965,1.99635,1.99645,5000000.0
2006-07-18 21:32:00,1.9965,1.99655,1.99638,1.99646,7000000.0
2006-07-18 21:34:00,1.99647,1.99656,1.99647,1.99656,10000000.0
2006-07-18 21:35:00,1.99657,1.99657,1.99644,1.99649,11000000.0
2006-07-18 21:36:00,1.99657,1.99657,1.99643,1.99654,11000000.0
2006-07-18 21:37:00,1.99661,1.99664,1.99649,1.99659,11000000.0
2006-07-18 21:38:00,1.9966,1.99676,1.99644,1.99652,26000000.0
2006-07-18 21:39:00,1.99655,1.99658,1.99643,1.99652,18000000.0
2006-07-18 21:40:00,1.99652,1.99664,1.99648,1.99657,12000000.0
2006-07-18 21:41:00,1.99662,1.99666,1.9964,1.99657,7000000.0
2006-07-18 21:42:00,1.99661,1.99668,1.99661,1.99663,7000000.0
2006-07-18 21:43:00,1.99682,1.99699,1.99682,1.99696,11000000.0
2006-07-18 21:44:00,1.99692,1.99692,1.99677,1.99687,18000000.0
2006-07-18 21:45:00,1.99678,1.99695,1.99678,1.99695,7000000.0
2006-07-18 21:46:00,1.99693,1.99693,1.99687,1.99689,7000000.0
2006-07-18 21:47:00,1.99684,1.99691,1.99683,1.99685,4000000.0
2006-07-18 21:48:00,1.99698,1.99704,1.99696,1.99704,7000000.0
2006-07-18 21:49:00,1.99718,1.9973,1.99716,1.9973,8000000.0
2006-07-18 21:50:00,1.99738,1.99738,1.99723,1.99725,10000000.0
2006-07-18 21:51:00,1.99707,1.99721,1.99707,1.99721,7000000.0
2006-07-18 21:52:00,1.99715,1.99717,1.99698,1.99711,7000000.0
2006-07-18 21:53:00,1.99698,1.99706,1.99688,1.99688,8000000.0
2006-07-18 21:54:00,1.99704,1.99704,1.99691,1.99691,9000000.0
2006-07-18 21:56:00,1.99683,1.997,1.99683,1.997,6000000.0
2006-07-18 21:58:00,1.99704,1.99712,1.99699,1.99712,6000000.0
2006-07-18 21:59:00,1.99711,1.9972,1.99692,1.99692,25000000.0
2006-07-18 22:00:00,1.99705,1.99713,1.99699,1.99702,12000000.0
2006-07-18 22:02:00,1.99693,1.99693,1.99685,1.99685,11000000.0
2006-07-18 22:03:00,1.99679,1.99693,1.99679,1.99688,9000000.0
2006-07-18 22:05:00,1.99689,1.99702,1.99687,1.99702,5000000.0
2006-07-18 22:06:00,1.99695,1.99708,1.99685,1.99708,8000000.0
2006-07-18 22:08:00,1.99706,1.99711,1.99702,1.99709,6000000.0
2006-07-18 22:09:00,1.9969,1.9969,1.99681,1.99681,13000000.0
2006-07-18 22:10:00,1.99692,1.99703,1.99685,1.99685,9000000.0
2006-07-18 22:11:00,1.99697,1.99702,1.99686,1.99702,8000000.0
2006-07-18 22:12:00,1.99681,1.99693,1.9968,1.99686,15000000.0
2006-07-18 22:13:00,1.99685,1.99685,1.99665,1.99665,10000000.0
2006-07-18 22:17:00,1.99659,1.99659,1.99649,1.99659,16000000.0
2006-07-18 22:18:00,1.99669,1.99671,1.99659,1.99671,5000000.0
2006-07-18 22:20:00,1.99657,1.99679,1.99628,1.9967,7000000.0
2006-07-18 22:21:00,1.99657,1.99661,1.99653,1.9966,11000000.0
2006-07-18 22:22:00,1.99657,1.99663,1.99649,1.99657,8000000.0
2006-07-18 22:23:00,1.99651,1.99655,1.99646,1.99655,15000000.0
2006-07-18 22:25:00,1.99652,1.99663,1.99652,1.99663,5000000.0
2006-07-18 22:26:00,1.99663,1.99663,1.99637,1.9965,10000000.0
2006-07-18 22:27:00,1.99624,1.99624,1.996,1.996,10000000.0
2006-07-18 22:28:00,1.99605,1.99605,1.99599,1.99599,8000000.0
2006-07-18 22:29:00,1.99586,1.99599,1.99586,1.99599,7000000.0
2006-07-18 22:30:00,1.99617,1.99617,1.9961,1.99613,5000000.0
2006-07-18 22:31:00,1.99595,1.99595,1.99578,1.99578,7000000.0
2006-07-18 22:32:00,1.99585,1.99599,1.99584,1.99599,7000000.0
2006-07-18 22:34:00,1.99585,1.9959,1.99562,1.99583,47000000.0
2006-07-18 22:35:00,1.99605,1.99622,1.99599,1.99622,8000000.0
2006-07-18 22:37:00,1.9962,1.9962,1.9961,1.99615,28000000.0
2006-07-18 22:39:00,1.99619,1.99621,1.99611,1.99615,11000000.0
2006-07-18 22:40:00,1.99615,1.99625,1.99615,1.99622,9000000.0
2006-07-18 22:41:00,1.99615,1.99627,1.99615,1.9962,16000000.0
2006-07-18 22:42:00,1.99622,1.99631,1.9962,1.9962,9000000.0
2006-07-18 22:43:00,1.99627,1.99629,1.99622,1.99629,11000000.0
2006-07-18 22:44:00,1.99625,1.99634,1.99625,1.99633,8000000.0
2006-07-18 22:45:00,1.99635,1.99636,1.99625,1.99625,12000000.0
2006-07-18 22:46:00,1.99623,1.99635,1.99622,1.9963,9000000.0
2006-07-18 22:47:00,1.99621,1.99621,1.99612,1.99612,16000000.0
2006-07-18 22:48:00,1.9961,1.99631,1.9961,1.99617,11000000.0
2006-07-18 22:49:00,1.9962,1.99621,1.99611,1.99612,12000000.0
2006-07-18 22:50:00,1.99611,1.99618,1.99611,1.99615,16000000.0
2006-07-18 22:51:00,1.9963,1.9963,1.99612,1.99617,7000000.0
2006-07-18 22:52:00,1.99617,1.99619,1.99603,1.99609,5000000.0
2006-07-18 22:53:00,1.99597,1.99605,1.99596,1.99605,8000000.0
2006-07-18 22:55:00,1.99614,1.99614,1.99594,1.99595,8000000.0
2006-07-18 22:56:00,1.99608,1.99619,1.99608,1.99619,8000000.0
2006-07-18 22:57:00,1.99628,1.99652,1.99616,1.99637,10000000.0
2006-07-18 22:58:00,1.99649,1.9965,1.99633,1.99645,7000000.0
2006-07-18 22:59:00,1.99646,1.99646,1.99637,1.99637,9000000.0
2006-07-18 23:28:00,1.99651,1.99657,1.99649,1.99656,7000000.0
2006-07-18 23:29:00,1.99681,1.9991,1.99681,1.9991,25000000.0
2006-07-18 23:30:00,1.99934,1.99956,1.99927,1.99956,7000000.0
2006-07-18 23:31:00,1.99935,1.99935,1.999,1.999,14000000.0
2006-07-18 23:32:00,1.99907,1.99949,1.99907,1.99933,9000000.0
2006-07-18 23:33:00,1.9994,1.99955,1.9994,1.99955,5000000.0
2006-07-18 23:34:00,1.9996,1.9996,1.9994,1.9994,6000000.0
2006-07-18 23:35:00,1.99952,1.99961,1.99945,1.99945,12000000.0
2006-07-18 23:36:00,1.99951,1.99952,1.99932,1.99944,9000000.0
2006-07-18 23:37:00,1.99922,1.9994,1.99922,1.99925,8000000.0
2006-07-18 23:38:00,1.99928,1.99942,1.99887,1.99887,8000000.0
2006-07-18 23:42:00,1.99866,1.9992,1.99866,1.9992,19000000.0
2006-07-18 23:43:00,1.99951,1.99967,1.99951,1.99967,7000000.0
2006-07-18 23:44:00,1.99963,1.99967,1.99948,1.99953,8000000.0
2006-07-18 23:47:00,1.99977,1.99986,1.99971,1.99976,7000000.0
2006-07-18 23:49:00,1.99995,2.0001,1.99977,1.99977,8000000.0
2006-07-18 23:50:00,1.99966,1.99971,1.99954,1.99954,8000000.0
2006-07-18 23:51:00,1.99968,1.99978,1.99965,1.99965,7000000.0
2006-07-18 23:52:00,1.99958,1.99959,1.99955,1.99959,7000000.0
2006-07-18 23:54:00,1.99945,2.00004,1.99945,1.99978,7000000.0
2006-07-18 23:55:00,1.9998,2.00003,1.9998,2.00003,9000000.0
2006-07-18 23:56:00,2.0,2.00025,1.99999,2.00008,12000000.0
2006-07-18 23:57:00,2.0004,2.00059,2.00038,2.00059,6000000.0
2006-07-18 23:58:00,2.00054,2.00073,2.00041,2.00041,8000000.0
2006-07-18 23:59:00,2.00029,2.00029,2.00006,2.00026,6000000.0
2006-07-19 00:01:00,2.00016,2.00025,2.00005,2.00014,8000000.0
2006-07-19 00:02:00,2.00006,2.00006,1.99991,1.99992,9000000.0
2006-07-19 00:03:00,2.00041,2.00044,2.00035,2.00044,5000000.0
2006-07-19 00:04:00,2.00005,2.00005,1.99961,1.99961,10000000.0
2006-07-19 00:05:00,1.99944,1.99944,1.99912,1.99919,9000000.0
2006-07-19 00:06:00,1.99928,1.99963,1.99928,1.99963,8000000.0
2006-07-19 00:07:00,1.99983,1.99992,1.99955,1.99973,9000000.0
2006-07-19 00:08:00,1.9994,1.9995,1.99933,1.99933,8000000.0
2006-07-19 00:09:00,1.99882,1.99946,1.99882,1.99946,9000000.0
2006-07-19 00:10:00,1.99941,1.99941,1.99931,1.99932,23000000.0
2006-07-19 00:11:00,1.99943,1.99954,1.9993,1.99954,11000000.0
2006-07-19 00:12:00,1.99929,1.99929,1.99854,1.99865,9000000.0
2006-07-19 00:13:00,1.99891,1.99954,1.99891,1.99908,8000000.0
2006-07-19 00:14:00,1.99924,1.99943,1.99924,1.99943,7000000.0
2006-07-19 00:15:00,1.99938,1.99941,1.99898,1.99941,10000000.0
2006-07-19 00:17:00,1.99935,1.99968,1.99935,1.99968,7000000.0
2006-07-19 00:18:00,1.99965,1.99981,1.99965,1.99979,8000000.0
2006-07-19 00:19:00,2.0,2.0,1.99984,1.99993,11000000.0
2006-07-19 00:21:00,1.99999,2.00008,1.9999,2.00008,8000000.0
2006-07-19 00:23:00,2.00009,2.00015,2.00002,2.0001,7000000.0
2006-07-19 00:24:00,1.99994,2.00013,1.9999,1.99999,8000000.0
2006-07-19 00:26:00,2.00045,2.00045,2.00011,2.00022,7000000.0
2006-07-19 00:27:00,1.99997,2.00019,1.99997,2.00019,10000000.0
2006-07-19 00:29:00,2.00052,2.00066,2.00051,2.00051,6000000.0
2006-07-19 00:30:00,2.00047,2.00074,2.00045,2.00074,7000000.0
2006-07-19 00:31:00,2.00057,2.00071,2.00057,2.00071,7000000.0
2006-07-19 00:32:00,2.00039,2.00056,2.00034,2.00056,7000000.0
2006-07-19 00:33:00,2.00047,2.00047,2.00011,2.00037,7000000.0
2006-07-19 00:35:00,2.00034,2.00108,2.00034,2.00108,6000000.0
2006-07-19 00:37:00,2.00127,2.00147,2.00127,2.00147,6000000.0
2006-07-19 00:38:00,2.00138,2.00145,2.00122,2.00122,7000000.0
2006-07-19 00:39:00,2.0013,2.00151,2.0013,2.00145,10000000.0
2006-07-19 00:40:00,2.0016,2.00175,2.0016,2.00175,7000000.0
2006-07-19 00:41:00,2.00164,2.00164,2.00148,2.00148,6000000.0
2006-07-19 00:42:00,2.00149,2.0018,2.00149,2.0018,8000000.0
2006-07-19 00:43:00,2.00183,2.00192,2.00182,2.00191,4000000.0
2006-07-19 00:44:00,2.00198,2.00214,2.00152,2.00208,11000000.0
2006-07-19 00:45:00,2.00181,2.00249,2.00181,2.00249,7000000.0
2006-07-19 00:46:00,2.00221,2.00221,2.00192,2.00192,10000000.0
2006-07-19 00:48:00,2.0019,2.0019,2.0017,2.00173,8000000.0
2006-07-19 00:49:00,2.00169,2.00182,2.00147,2.00147,5000000.0
2006-07-19 00:51:00,2.00135,2.00145,2.00127,2.00145,5000000.0
2006-07-19 00:52:00,2.00158,2.00174,2.00155,2.00157,7000000.0
2006-07-19 00:53:00,2.00171,2.00184,2.00159,2.00184,11000000.0
2006-07-19 00:56:00,2.00185,2.00185,2.00151,2.00158,6000000.0
2006-07-19 00:57:00,2.00133,2.00155,2.00133,2.00151,8000000.0
2006-07-19 00:58:00,2.00163,2.00168,2.00159,2.00168,10000000.0
2006-07-19 00:59:00,2.00159,2.00159,2.00133,2.00155,7000000.0
2006-07-19 01:00:00,2.00157,2.00166,2.00142,2.00143,19000000.0
2006-07-19 01:01:00,2.00142,2.00158,2.00126,2.00126,12000000.0
2006-07-19 01:03:00,2.00147,2.00147,2.00117,2.00124,7000000.0
2006-07-19 01:05:00,2.00132,2.00156,2.00132,2.00156,7000000.0
2006-07-19 01:07:00,2.00249,2.00311,2.00249,2.00305,11000000.0
2006-07-19 01:08:00,2.00329,2.00329,2.00293,2.00295,10000000.0
2006-07-19 01:09:00,2.00339,2.00342,2.00323,2.0034,8000000.0
2006-07-19 01:10:00,2.00302,2.00305,2.00272,2.00305,10000000.0
2006-07-19 01:11:00,2.00294,2.00294,2.0026,2.0026,11000000.0
2006-07-19 01:14:00,2.00267,2.00283,2.00267,2.00283,10000000.0
2006-07-19 01:15:00,2.00278,2.00278,2.00258,2.00269,10000000.0
2006-07-19 01:16:00,2.00295,2.00295,2.00279,2.00294,8000000.0
2006-07-19 01:17:00,2.00292,2.00292,2.0026,2.00261,11000000.0
2006-07-19 01:18:00,2.00289,2.00343,2.00289,2.00343,10000000.0
2006-07-19 01:19:00,2.00344,2.00344,2.00328,2.00328,11000000.0
2006-07-19 01:20:00,2.00339,2.00345,2.00334,2.00334,13000000.0
2006-07-19 01:21:00,2.00341,2.0036,2.00341,2.0036,7000000.0
2006-07-19 01:22:00,2.00353,2.00354,2.00344,2.00354,7000000.0
2006-07-19 01:23:00,2.00359,2.00362,2.00324,2.00362,8000000.0
2006-07-19 01:24:00,2.00367,2.00371,2.00357,2.00357,7000000.0
2006-07-19 01:26:00,2.00347,2.00347,2.00329,2.00332,14000000.0
2006-07-19 01:27:00,2.00334,2.00364,2.00334,2.00356,15000000.0
2006-07-19 01:28:00,2.00348,2.00348,2.00321,2.00328,9000000.0
2006-07-19 01:30:00,2.00329,2.00348,2.00329,2.00344,10000000.0
2006-07-19 01:32:00,2.00361,2.00378,2.00361,2.00378,18000000.0
2006-07-19 01:33:00,2.00388,2.0039,2.00363,2.00363,6000000.0
2006-07-19 01:34:00,2.00361,2.00377,2.00361,2.00377,16000000.0
2006-07-19 01:35:00,2.00376,2.00386,2.00359,2.00386,8000000.0
2006-07-19 01:36:00,2.00384,2.0039,2.00369,2.0039,9000000.0
2006-07-19 01:37:00,2.00396,2.00405,2.00381,2.00389,5000000.0
2006-07-19 01:38:00,2.0038,2.00381,2.00374,2.00376,12000000.0
2006-07-19 01:39:00,2.00366,2.00366,2.00358,2.00364,12000000.0
2006-07-19 01:40:00,2.00367,2.00373,2.00367,2.00372,7000000.0
2006-07-19 01:41:00,2.00368,2.00368,2.00354,2.00354,11000000.0
2006-07-19 01:43:00,2.00363,2.00364,2.00343,2.00355,8000000.0
2006-07-19 01:44:00,2.00312,2.00337,2.00301,2.00337,7000000.0
2006-07-19 01:45:00,2.00319,2.0035,2.00319,2.0035,7000000.0
2006-07-19 01:46:00,2.00349,2.00349,2.00325,2.00326,7000000.0
2006-07-19 01:47:00,2.00341,2.00345,2.0032,2.0032,14000000.0
2006-07-19 01:48:00,2.00335,2.00346,2.00331,2.00331,7000000.0
2006-07-19 01:49:00,2.0032,2.0032,2.00288,2.00288,8000000.0
2006-07-19 01:50:00,2.00314,2.00314,2.00272,2.00272,10000000.0
2006-07-19 01:51:00,2.00262,2.00297,2.00262,2.00297,16000000.0
2006-07-19 01:52:00,2.0029,2.0029,2.00225,2.00225,13000000.0
2006-07-19 01:53:00,2.00202,2.00202,2.00155,2.00155,7000000.0
2006-07-19 01:54:00,2.00144,2.00152,2.00144,2.00152,9000000.0
2006-07-19 01:55:00,2.00153,2.00178,2.00149,2.00168,11000000.0
2006-07-19 01:56:00,2.00187,2.00204,2.00173,2.00204,17000000.0
2006-07-19 01:57:00,2.00172,2.00182,2.00172,2.00179,13000000.0
2006-07-19 01:58:00,2.00177,2.00178,2.00167,2.00167,10000000.0
2006-07-19 01:59:00,2.00164,2.00164,2.00144,2.00146,7000000.0
2006-07-19 02:00:00,2.00131,2.00133,2.00118,2.00123,10000000.0
2006-07-19 02:01:00,2.00112,2.00129,2.00109,2.00124,8000000.0
2006-07-19 02:02:00,2.00116,2.00116,2.0008,2.00081,7000000.0
2006-07-19 02:03:00,2.00081,2.00166,1.99934,2.00166,10000000.0
2006-07-19 02:04:00,2.00166,2.00166,2.00145,2.00153,7000000.0
2006-07-19 02:05:00,2.0014,2.00165,2.0014,2.00165,10000000.0
2006-07-19 02:06:00,2.00169,2.0018,2.0016,2.00168,10000000.0
2006-07-19 02:07:00,2.00173,2.00188,2.00163,2.00163,8000000.0
2006-07-19 02:09:00,2.00142,2.00169,2.00142,2.00158,7000000.0
2006-07-19 02:10:00,2.00142,2.00148,2.0012,2.0012,9000000.0
2006-07-19 02:11:00,2.00145,2.00151,2.00141,2.00144,8000000.0
2006-07-19 02:12:00,2.00148,2.00167,2.00141,2.00167,8000000.0
2006-07-19 02:13:00,2.0017,2.0017,2.00127,2.00127,7000000.0
2006-07-19 02:14:00,2.00104,2.00117,2.00104,2.00117,9000000.0
2006-07-19 02:15:00,2.00132,2.0015,2.00129,2.0015,8000000.0
2006-07-19 02:16:00,2.00143,2.00143,2.0012,2.00123,8000000.0
2006-07-19 02:17:00,2.00126,2.00126,2.00113,2.00118,6000000.0
2006-07-19 02:18:00,2.0009,2.00116,2.0009,2.00116,7000000.0
2006-07-19 02:19:00,2.00117,2.00124,2.00088,2.00114,11000000.0
2006-07-19 02:20:00,2.00144,2.00152,2.00141,2.00143,6000000.0
2006-07-19 02:21:00,2.00149,2.00149,2.00134,2.00137,7000000.0
2006-07-19 02:22:00,2.00191,2.00233,2.00191,2.00233,8000000.0
2006-07-19 02:23:00,2.00222,2.00222,2.00195,2.00216,10000000.0
2006-07-19 02:24:00,2.00212,2.00229,2.0021,2.00229,11000000.0
2006-07-19 02:25:00,2.00226,2.00226,2.00212,2.00212,11000000.0
2006-07-19 02:26:00,2.00253,2.00281,2.00253,2.00276,8000000.0
2006-07-19 02:27:00,2.00237,2.00243,2.00211,2.00235,9000000.0
2006-07-19 02:28:00,2.00249,2.00267,2.00236,2.00267,10000000.0
2006-07-19 02:29:00,2.00265,2.00277,2.00249,2.00277,7000000.0
2006-07-19 02:30:00,2.00273,2.00273,2.00241,2.00241,5000000.0
2006-07-19 02:31:00,2.00274,2.00284,2.00259,2.0026,8000000.0
2006-07-19 02:32:00,2.00225,2.00229,2.002,2.002,8000000.0
2006-07-19 02:33:00,2.00166,2.00196,2.00166,2.00196,8000000.0
2006-07-19 02:34:00,2.00187,2.00203,2.00177,2.00203,7000000.0
2006-07-19 02:35:00,2.002,2.00212,2.00199,2.00199,11000000.0
2006-07-19 02:36:00,2.00203,2.00227,2.00203,2.00209,7000000.0
2006-07-19 02:37:00,2.00208,2.00208,2.00155,2.00156,7000000.0
2006-07-19 02:38:00,2.00174,2.00252,2.00174,2.00252,7000000.0
2006-07-19 02:39:00,2.00252,2.0026,2.00251,2.00256,8000000.0
2006-07-19 02:40:00,2.00226,2.00243,2.00224,2.00236,7000000.0
2006-07-19 02:41:00,2.00243,2.00243,2.00228,2.00237,8000000.0
2006-07-19 02:42:00,2.00223,2.00239,2.00223,2.00239,2000000.0
2006-07-19 02:43:00,2.00254,2.00264,2.00246,2.00264,9000000.0
2006-07-19 02:44:00,2.0022,2.00243,2.0022,2.00235,7000000.0
2006-07-19 02:45:00,2.00231,2.00231,2.00202,2.00218,8000000.0
2006-07-19 02:46:00,2.00205,2.00221,2.00202,2.00205,8000000.0
2006-07-19 02:47:00,2.00224,2.0023,2.00213,2.0023,9000000.0
2006-07-19 02:48:00,2.00232,2.00234,2.00227,2.00229,8000000.0
2006-07-19 02:49:00,2.0022,2.00229,2.00207,2.00211,11000000.0
2006-07-19 02:50:00,2.00205,2.00209,2.00194,2.00209,7000000.0
2006-07-19 02:51:00,2.00214,2.00216,2.00192,2.00214,8000000.0
2006-07-19 02:52:00,2.00208,2.00211,2.00173,2.00211,6000000.0
2006-07-19 02:53:00,2.00212,2.0025,2.00212,2.0025,8000000.0
2006-07-19 02:54:00,2.0026,2.00273,2.00259,2.00273,8000000.0
2006-07-19 02:55:00,2.0025,2.00274,2.00249,2.00274,8000000.0
2006-07-19 02:56:00,2.00289,2.00289,2.00281,2.00281,7000000.0
2006-07-19 02:57:00,2.00288,2.00293,2.00272,2.00293,8000000.0
2006-07-19 02:58:00,2.00278,2.00278,2.00259,2.00259,6000000.0
2006-07-19 02:59:00,2.00236,2.00236,2.00179,2.00179,9000000.0
2006-07-19 03:00:00,2.00194,2.00238,2.00191,2.00238,6000000.0
2006-07-19 03:01:00,2.00239,2.00239,2.00218,2.00224,8000000.0
2006-07-19 03:02:00,2.00222,2.00222,2.00183,2.00183,11000000.0
2006-07-19 03:03:00,2.00185,2.002,2.00184,2.00184,7000000.0
2006-07-19 03:04:00,2.00177,2.00212,2.00168,2.0018,7000000.0
2006-07-19 03:05:00,2.00184,2.00222,2.00184,2.00214,8000000.0
2006-07-19 03:06:00,2.00208,2.00212,2.00198,2.00208,8000000.0
2006-07-19 03:07:00,2.00203,2.00212,2.00183,2.00212,8000000.0
2006-07-19 03:08:00,2.0018,2.00198,2.00177,2.00198,5000000.0
2006-07-19 03:09:00,2.00221,2.00221,2.00204,2.00204,8000000.0
2006-07-19 03:10:00,2.00187,2.00187,2.00174,2.00174,7000000.0
2006-07-19 03:11:00,2.00185,2.00185,2.00141,2.00145,10000000.0
2006-07-19 03:12:00,2.00147,2.00188,2.00147,2.00186,7000000.0
2006-07-19 03:13:00,2.00184,2.00186,2.00162,2.0017,11000000.0
2006-07-19 03:14:00,2.00182,2.00222,2.00182,2.00222,11000000.0
2006-07-19 03:15:00,2.00242,2.00263,2.00242,2.00263,7000000.0
2006-07-19 03:16:00,2.00264,2.00278,2.00235,2.00278,7000000.0
2006-07-19 03:17:00,2.00241,2.00241,2.00174,2.00221,11000000.0
2006-07-19 03:18:00,2.00207,2.00232,2.00207,2.00222,10000000.0
2006-07-19 03:19:00,2.00223,2.00228,2.00218,2.00228,6000000.0
2006-07-19 03:20:00,2.00236,2.0024,2.00195,2.00195,7000000.0
2006-07-19 03:21:00,2.00224,2.00224,2.00175,2.00223,7000000.0
2006-07-19 03:22:00,2.00261,2.00264,2.0025,2.00261,7000000.0
2006-07-19 03:23:00,2.00267,2.0027,2.00251,2.00251,7000000.0
2006-07-19 03:24:00,2.00228,2.00228,2.00037,2.00217,8000000.0
2006-07-19 03:25:00,2.00204,2.00214,2.00195,2.00214,8000000.0
2006-07-19 03:27:00,2.00213,2.00238,2.00213,2.00235,8000000.0
2006-07-19 03:28:00,2.00247,2.00297,2.00247,2.00297,10000000.0
2006-07-19 03:29:00,2.00303,2.00303,2.00251,2.00263,11000000.0
2006-07-19 03:30:00,2.00279,2.00286,2.00276,2.00286,7000000.0
2006-07-19 03:31:00,2.00271,2.00281,2.00263,2.00281,9000000.0
2006-07-19 03:32:00,2.00262,2.00262,2.00246,2.00246,6000000.0
2006-07-19 03:33:00,2.00233,2.00241,2.00228,2.00238,7000000.0
2006-07-19 03:34:00,2.00232,2.00262,2.00232,2.00262,8000000.0
2006-07-19 03:35:00,2.00242,2.0027,2.00242,2.0027,10000000.0
2006-07-19 03:36:00,2.00274,2.00274,2.00262,2.00262,5000000.0
2006-07-19 03:37:00,2.00258,2.00288,2.00258,2.00288,9000000.0
2006-07-19 03:38:00,2.003,2.00306,2.00292,2.00306,7000000.0
2006-07-19 03:39:00,2.00313,2.00329,2.00313,2.00315,8000000.0
2006-07-19 03:40:00,2.00328,2.00352,2.00328,2.00352,4000000.0
2006-07-19 03:41:00,2.00324,2.00339,2.00295,2.00339,10000000.0
2006-07-19 03:42:00,2.00322,2.00322,2.00295,2.00297,10000000.0
2006-07-19 03:43:00,2.00332,2.00332,2.00308,2.00317,8000000.0
2006-07-19 03:44:00,2.00338,2.00344,2.00334,2.0034,11000000.0
2006-07-19 03:46:00,2.00348,2.00369,2.00347,2.00369,7000000.0
2006-07-19 03:47:00,2.00374,2.00376,2.00344,2.00344,7000000.0
2006-07-19 03:48:00,2.00371,2.00413,2.00371,2.00413,4000000.0
2006-07-19 03:49:00,2.00399,2.00399,2.00354,2.00365,8000000.0
2006-07-19 03:50:00,2.00393,2.00393,2.00377,2.00385,8000000.0
2006-07-19 03:51:00,2.00388,2.00405,2.0037,2.00405,9000000.0
2006-07-19 03:52:00,2.0038,2.00416,2.0038,2.00416,8000000.0
2006-07-19 03:53:00,2.00392,2.00407,2.00388,2.00399,10000000.0
2006-07-19 03:54:00,2.00418,2.00463,2.00418,2.0045,7000000.0
2006-07-19 03:55:00,2.00498,2.00511,2.0048,2.00511,7000000.0
2006-07-19 03:56:00,2.00501,2.00501,2.00471,2.00484,7000000.0
2006-07-19 03:57:00,2.00441,2.00461,2.00402,2.00417,8000000.0
2006-07-19 03:58:00,2.00386,2.00399,2.00206,2.00383,7000000.0
2006-07-19 03:59:00,2.00417,2.00417,2.0039,2.0039,7000000.0
2006-07-19 04:00:00,2.00405,2.00405,2.00378,2.00393,6000000.0
2006-07-19 04:01:00,2.00394,2.00394,2.00347,2.00347,7000000.0
2006-07-19 04:02:00,2.00332,2.00351,2.00332,2.00345,8000000.0
2006-07-19 04:03:00,2.00328,2.00357,2.00318,2.00318,8000000.0
2006-07-19 04:05:00,2.00336,2.00336,2.00307,2.00315,8000000.0
2006-07-19 04:07:00,2.00314,2.00338,2.00309,2.00328,11000000.0
2006-07-19 04:08:00,2.00341,2.00346,2.00341,2.00343,4000000.0
2006-07-19 04:09:00,2.00346,2.00355,2.0033,2.00355,7000000.0
2006-07-19 04:10:00,2.0035,2.00396,2.0035,2.00396,8000000.0
2006-07-19 04:11:00,2.00421,2.00447,2.00421,2.00447,7000000.0
2006-07-19 04:12:00,2.00437,2.0045,2.00431,2.00431,7000000.0
2006-07-19 04:13:00,2.0041,2.0041,2.00381,2.00381,8000000.0
2006-07-19 04:14:00,2.00398,2.00411,2.00394,2.00394,7000000.0
2006-07-19 04:16:00,2.00405,2.0041,2.0039,2.00408,9000000.0
2006-07-19 04:17:00,2.00409,2.00409,2.00387,2.00387,7000000.0
2006-07-19 04:18:00,2.00381,2.00427,2.00381,2.00427,8000000.0
2006-07-19 04:19:00,2.00448,2.00466,2.0044,2.00466,8000000.0
2006-07-19 04:20:00,2.0045,2.00461,2.00422,2.00423,10000000.0
2006-07-19 04:21:00,2.00404,2.00404,2.00379,2.00379,8000000.0
2006-07-19 04:22:00,2.00393,2.00393,2.00343,2.00345,9000000.0
2006-07-19 04:23:00,2.00335,2.00335,2.00306,2.00313,7000000.0
2006-07-19 04:24:00,2.00306,2.00336,2.00306,2.00336,9000000.0
2006-07-19 04:25:00,2.00328,2.00328,2.00298,2.00303,7000000.0
2006-07-19 04:27:00,2.00309,2.00336,2.00309,2.00322,8000000.0
2006-07-19 04:28:00,2.00318,2.00319,2.00299,2.00319,7000000.0
2006-07-19 04:29:00,2.00316,2.00332,2.00316,2.00331,8000000.0
2006-07-19 04:30:00,2.00327,2.00329,2.00304,2.00329,9000000.0
2006-07-19 04:31:00,2.00337,2.00337,2.00321,2.00325,10000000.0
2006-07-19 04:32:00,2.00325,2.00351,2.003,2.00351,9000000.0
2006-07-19 04:33:00,2.00358,2.00382,2.00358,2.00372,8000000.0
2006-07-19 04:34:00,2.00392,2.00399,2.00387,2.00399,7000000.0
2006-07-19 04:35:00,2.00395,2.00399,2.00393,2.00393,7000000.0
2006-07-19 04:36:00,2.00396,2.00408,2.00396,2.00398,6000000.0
2006-07-19 04:37:00,2.004,2.00482,2.004,2.00482,11000000.0
2006-07-19 04:38:00,2.00479,2.00488,2.00473,2.00485,9000000.0
2006-07-19 04:39:00,2.00477,2.00482,2.00471,2.00471,9000000.0
2006-07-19 04:40:00,2.00472,2.00472,2.00456,2.00458,9000000.0
2006-07-19 04:41:00,2.00467,2.00499,2.00467,2.00499,8000000.0
2006-07-19 04:42:00,2.00501,2.00501,2.00486,2.00492,7000000.0
2006-07-19 04:45:00,2.00495,2.00498,2.00466,2.0048,8000000.0
2006-07-19 04:46:00,2.00494,2.00494,2.00442,2.00442,6000000.0
2006-07-19 04:48:00,2.00428,2.00428,2.00414,2.00417,7000000.0
2006-07-19 04:49:00,2.00416,2.00435,2.00402,2.00435,11000000.0
2006-07-19 04:52:00,2.00435,2.0044,2.00425,2.00434,10000000.0
2006-07-19 04:53:00,2.00409,2.0042,2.00366,2.00366,9000000.0
2006-07-19 04:54:00,2.00419,2.00465,2.00419,2.00465,7000000.0
2006-07-19 04:55:00,2.00462,2.0047,2.0046,2.0047,8000000.0
2006-07-19 04:56:00,2.0047,2.00474,2.00456,2.00456,7000000.0
2006-07-19 04:57:00,2.00454,2.00498,2.00454,2.00498,8000000.0
2006-07-19 04:58:00,2.0051,2.00513,2.00501,2.00505,8000000.0
2006-07-19 04:59:00,2.00507,2.00507,2.00494,2.00502,8000000.0
2006-07-19 05:02:00,2.00493,2.00499,2.00478,2.00499,7000000.0
2006-07-19 05:03:00,2.00499,2.00507,2.00494,2.00507,7000000.0
2006-07-19 05:06:00,2.00485,2.00494,2.00479,2.00479,8000000.0
2006-07-19 05:07:00,2.00486,2.00489,2.00466,2.00489,8000000.0
2006-07-19 05:08:00,2.00503,2.00526,2.00503,2.00525,10000000.0
2006-07-19 05:09:00,2.00526,2.00535,2.00512,2.00535,7000000.0
2006-07-19 05:10:00,2.00546,2.00546,2.00524,2.0053,7000000.0
2006-07-19 05:11:00,2.00517,2.00517,2.0048,2.00498,8000000.0
2006-07-19 05:12:00,2.00491,2.00516,2.00491,2.00516,11000000.0
2006-07-19 05:13:00,2.00531,2.00538,2.00522,2.00522,8000000.0
2006-07-19 05:14:00,2.00532,2.00538,2.00521,2.00528,11000000.0
2006-07-19 05:15:00,2.00523,2.00524,2.00506,2.00506,11000000.0
2006-07-19 05:16:00,2.00501,2.00555,2.00501,2.00549,9000000.0
2006-07-19 05:17:00,2.00542,2.00545,2.00521,2.00533,8000000.0
2006-07-19 05:18:00,2.00518,2.00523,2.00505,2.00518,8000000.0
2006-07-19 05:19:00,2.00499,2.00503,2.00475,2.0049,7000000.0
2006-07-19 05:20:00,2.00494,2.00514,2.0049,2.0049,10000000.0
2006-07-19 05:21:00,2.00483,2.00505,2.00429,2.00429,8000000.0
2006-07-19 05:22:00,2.00422,2.00453,2.00422,2.00446,7000000.0
2006-07-19 05:23:00,2.00466,2.00486,2.0046,2.0046,10000000.0
2006-07-19 05:24:00,2.00455,2.00464,2.00437,2.00452,7000000.0
2006-07-19 05:25:00,2.00471,2.00487,2.00468,2.00487,7000000.0
2006-07-19 05:26:00,2.00491,2.00491,2.00458,2.00467,7000000.0
2006-07-19 05:27:00,2.0047,2.00509,2.00465,2.00507,8000000.0
2006-07-19 05:28:00,2.00514,2.00514,2.00493,2.00493,9000000.0
2006-07-19 05:30:00,2.00485,2.00505,2.00483,2.00498,7000000.0
2006-07-19 05:31:00,2.00558,2.00558,2.00522,2.00551,8000000.0
2006-07-19 05:32:00,2.00519,2.00519,2.005,2.00512,8000000.0
2006-07-19 05:33:00,2.0049,2.00516,2.0049,2.00516,9000000.0
2006-07-19 05:37:00,2.00519,2.00521,2.0051,2.00514,7000000.0
2006-07-19 05:38:00,2.00552,2.00584,2.00552,2.0057,6000000.0
2006-07-19 05:39:00,2.00586,2.00586,2.00576,2.00579,7000000.0
2006-07-19 05:40:00,2.00579,2.00589,2.00563,2.00577,8000000.0
2006-07-19 05:41:00,2.00578,2.00585,2.00573,2.00584,8000000.0
2006-07-19 05:42:00,2.0061,2.00672,2.0061,2.00671,7000000.0
2006-07-19 05:43:00,2.00679,2.00686,2.00662,2.00673,9000000.0
2006-07-19 05:44:00,2.00703,2.00752,2.00702,2.00752,8000000.0
2006-07-19 05:45:00,2.00759,2.00764,2.00734,2.0075,11000000.0
2006-07-19 05:46:00,2.00721,2.00752,2.00721,2.00752,5000000.0
2006-07-19 05:47:00,2.00756,2.00756,2.00718,2.00718,8000000.0
2006-07-19 05:48:00,2.00713,2.00737,2.00713,2.00737,7000000.0
2006-07-19 05:49:00,2.00723,2.00731,2.00717,2.00717,8000000.0
2006-07-19 05:50:00,2.00715,2.00715,2.00663,2.00663,9000000.0
2006-07-19 05:51:00,2.0066,2.00688,2.0066,2.00688,8000000.0
2006-07-19 05:52:00,2.00666,2.00674,2.00656,2.00656,8000000.0
2006-07-19 05:53:00,2.00633,2.0064,2.00633,2.0064,7000000.0
2006-07-19 05:54:00,2.0065,2.00695,2.0065,2.00695,10000000.0
2006-07-19 05:55:00,2.00701,2.00701,2.0068,2.00682,8000000.0
2006-07-19 05:56:00,2.00646,2.00646,2.00591,2.00608,5000000.0
2006-07-19 05:57:00,2.00606,2.00606,2.00588,2.00588,8000000.0
2006-07-19 05:58:00,2.00551,2.00555,2.00529,2.0055,9000000.0
2006-07-19 05:59:00,2.00588,2.00611,2.00588,2.00597,10000000.0
2006-07-19 06:02:00,2.00612,2.00615,2.00597,2.00597,7000000.0
2006-07-19 06:03:00,2.00621,2.00625,2.00603,2.0062,8000000.0
2006-07-19 06:04:00,2.00624,2.00631,2.00617,2.00631,7000000.0
2006-07-19 06:06:00,2.00629,2.00629,2.00573,2.00573,5000000.0
2006-07-19 06:07:00,2.00571,2.00614,2.00571,2.00614,7000000.0
2006-07-19 06:08:00,2.00627,2.00671,2.00627,2.00671,6000000.0
2006-07-19 06:09:00,2.00691,2.00706,2.00667,2.00706,8000000.0
2006-07-19 06:10:00,2.00721,2.00731,2.0071,2.00722,8000000.0
2006-07-19 06:11:00,2.00723,2.00723,2.00712,2.0072,8000000.0
2006-07-19 06:14:00,2.0074,2.00752,2.00731,2.00735,7000000.0
2006-07-19 06:15:00,2.00725,2.0073,2.00714,2.00714,8000000.0
2006-07-19 06:16:00,2.00721,2.00738,2.00721,2.00738,5000000.0
2006-07-19 06:17:00,2.00696,2.00721,2.00696,2.00713,7000000.0
2006-07-19 06:18:00,2.00709,2.00742,2.00709,2.00741,9000000.0
2006-07-19 06:19:00,2.0074,2.00746,2.00722,2.00722,7000000.0
2006-07-19 06:20:00,2.00733,2.00748,2.00733,2.00748,2000000.0
2006-07-19 06:23:00,2.00776,2.00794,2.00765,2.00765,8000000.0
2006-07-19 06:25:00,2.00776,2.00807,2.0077,2.00781,11000000.0
2006-07-19 06:26:00,2.00775,2.00804,2.00761,2.00795,11000000.0
2006-07-19 06:27:00,2.00785,2.00792,2.0078,2.00792,7000000.0
2006-07-19 06:28:00,2.00814,2.0082,2.00807,2.00814,8000000.0
2006-07-19 06:29:00,2.0081,2.0081,2.00788,2.00788,8000000.0
2006-07-19 06:30:00,2.0078,2.0078,2.00768,2.00778,8000000.0
2006-07-19 06:31:00,2.00787,2.00787,2.00766,2.00781,7000000.0
2006-07-19 06:33:00,2.00763,2.00775,2.00763,2.00774,7000000.0
2006-07-19 06:34:00,2.0078,2.00785,2.0077,2.0077,7000000.0
2006-07-19 06:35:00,2.00745,2.0075,2.00732,2.00732,11000000.0
2006-07-19 06:36:00,2.00733,2.00749,2.00729,2.00729,5000000.0
2006-07-19 06:37:00,2.00736,2.00746,2.00727,2.00746,10000000.0
2006-07-19 06:38:00,2.00742,2.00742,2.00739,2.00739,2000000.0
2006-07-19 06:39:00,2.00759,2.00765,2.00744,2.00746,11000000.0
2006-07-19 06:40:00,2.00774,2.00785,2.00762,2.00762,7000000.0
2006-07-19 06:41:00,2.00774,2.00774,2.00744,2.00744,7000000.0
2006-07-19 06:42:00,2.0076,2.0076,2.00729,2.00729,5000000.0
2006-07-19 06:43:00,2.00713,2.00757,2.00713,2.00757,7000000.0
2006-07-19 06:44:00,2.00756,2.00756,2.00728,2.0075,8000000.0
2006-07-19 06:45:00,2.00761,2.00776,2.00738,2.00776,8000000.0
2006-07-19 06:46:00,2.00777,2.00777,2.00719,2.00748,10000000.0
2006-07-19 06:47:00,2.00745,2.00745,2.00731,2.00731,8000000.0
2006-07-19 06:48:00,2.00724,2.00727,2.00704,2.00708,7000000.0
2006-07-19 06:49:00,2.00712,2.00753,2.00712,2.00753,8000000.0
2006-07-19 06:50:00,2.00755,2.00762,2.00737,2.00741,5000000.0
2006-07-19 06:51:00,2.00736,2.00747,2.00736,2.00741,10000000.0
2006-07-19 06:52:00,2.00736,2.00736,2.00684,2.00684,8000000.0
2006-07-19 06:54:00,2.00689,2.00694,2.00663,2.00663,7000000.0
2006-07-19 06:55:00,2.0069,2.007,2.00662,2.00692,7000000.0
2006-07-19 06:56:00,2.00691,2.00704,2.0069,2.00698,8000000.0
2006-07-19 06:57:00,2.00701,2.00717,2.007,2.007,7000000.0
2006-07-19 06:58:00,2.007,2.00717,2.00693,2.00717,7000000.0
2006-07-19 06:59:00,2.0068,2.0068,2.0066,2.00672,7000000.0
2006-07-19 07:02:00,2.00665,2.00687,2.00665,2.00686,7000000.0
2006-07-19 07:03:00,2.00673,2.00683,2.00668,2.00668,7000000.0
2006-07-19 07:04:00,2.00651,2.00651,2.00633,2.0064,8000000.0
2006-07-19 07:05:00,2.0064,2.0064,2.0063,2.0064,11000000.0
2006-07-19 07:06:00,2.00601,2.00657,2.00601,2.00657,11000000.0
2006-07-19 07:07:00,2.00661,2.00663,2.00642,2.00642,11000000.0
2006-07-19 07:08:00,2.00646,2.00652,2.00634,2.00652,9000000.0
2006-07-19 07:11:00,2.0066,2.0066,2.0063,2.00641,10000000.0
2006-07-19 07:12:00,2.00651,2.0066,2.00648,2.00651,7000000.0
2006-07-19 07:13:00,2.00637,2.00648,2.00637,2.00639,8000000.0
2006-07-19 07:14:00,2.00635,2.0065,2.00631,2.0065,7000000.0
2006-07-19 07:19:00,2.00643,2.00643,2.00615,2.00615,8000000.0
2006-07-19 07:20:00,2.00628,2.00658,2.00608,2.00658,9000000.0
2006-07-19 07:21:00,2.00654,2.00655,2.00638,2.00655,10000000.0
2006-07-19 07:22:00,2.00654,2.00663,2.00646,2.00662,11000000.0
2006-07-19 07:23:00,2.00666,2.00677,2.00657,2.00676,7000000.0
2006-07-19 07:24:00,2.00678,2.0068,2.0066,2.00661,9000000.0
2006-07-19 07:26:00,2.00681,2.00693,2.00672,2.00672,7000000.0
2006-07-19 07:28:00,2.00674,2.00674,2.00648,2.00654,7000000.0
2006-07-19 07:31:00,2.00643,2.00652,2.0063,2.0063,7000000.0
2006-07-19 07:32:00,2.00668,2.00686,2.00662,2.00673,9000000.0
2006-07-19 07:33:00,2.00663,2.00663,2.00643,2.00643,8000000.0
2006-07-19 07:35:00,2.00629,2.00629,2.00612,2.00612,8000000.0
2006-07-19 07:36:00,2.00615,2.00628,2.00615,2.00625,7000000.0
2006-07-19 07:37:00,2.00616,2.00629,2.00613,2.00613,7000000.0
2006-07-19 07:40:00,2.00606,2.00606,2.00576,2.00576,8000000.0
2006-07-19 07:41:00,2.00578,2.00578,2.00559,2.00559,9000000.0
2006-07-19 07:42:00,2.00568,2.0058,2.00557,2.00573,11000000.0
2006-07-19 07:43:00,2.00563,2.00563,2.00544,2.00551,7000000.0
2006-07-19 07:44:00,2.00562,2.00579,2.0056,2.00579,7000000.0
2006-07-19 07:45:00,2.00596,2.00642,2.00596,2.00642,7000000.0
2006-07-19 07:46:00,2.00638,2.00638,2.00612,2.00613,7000000.0
2006-07-19 07:47:00,2.00606,2.00606,2.00596,2.00604,7000000.0
2006-07-19 07:48:00,2.00602,2.00626,2.00602,2.00615,8000000.0
2006-07-19 07:49:00,2.00626,2.00626,2.00574,2.00574,8000000.0
2006-07-19 07:50:00,2.00606,2.00614,2.00569,2.00569,7000000.0
2006-07-19 07:51:00,2.00578,2.00578,2.00561,2.00574,8000000.0
2006-07-19 07:54:00,2.00633,2.00633,2.00566,2.00566,9000000.0
2006-07-19 07:55:00,2.00575,2.00592,2.00575,2.00586,9000000.0
2006-07-19 07:56:00,2.00586,2.00586,2.00528,2.00528,9000000.0
2006-07-19 07:57:00,2.00577,2.00592,2.00551,2.00551,7000000.0
2006-07-19 07:58:00,2.00543,2.00546,2.00516,2.00546,7000000.0
2006-07-19 07:59:00,2.00545,2.00576,2.00536,2.00576,7000000.0
2006-07-19 08:00:00,2.00563,2.00574,2.00546,2.00546,8000000.0
2006-07-19 08:01:00,2.00566,2.00592,2.00552,2.00568,10000000.0
2006-07-19 08:02:00,2.0058,2.00592,2.00575,2.00575,7000000.0
2006-07-19 08:03:00,2.00577,2.00604,2.0057,2.00591,8000000.0
2006-07-19 08:04:00,2.00594,2.00594,2.00528,2.00528,8000000.0
2006-07-19 08:05:00,2.00524,2.00562,2.00524,2.00559,8000000.0
2006-07-19 08:06:00,2.00571,2.00571,2.00515,2.00515,6000000.0
2006-07-19 08:07:00,2.0052,2.0054,2.0052,2.00522,7000000.0
2006-07-19 08:08:00,2.00529,2.00555,2.00524,2.00555,7000000.0
2006-07-19 08:09:00,2.00571,2.0059,2.00571,2.0059,7000000.0
2006-07-19 08:10:00,2.00558,2.00558,2.00542,2.00545,7000000.0
2006-07-19 08:11:00,2.00569,2.00569,2.00524,2.00524,8000000.0
2006-07-19 08:12:00,2.00536,2.00583,2.00536,2.00583,9000000.0
2006-07-19 08:15:00,2.00577,2.0059,2.00575,2.0059,8000000.0
2006-07-19 08:16:00,2.00594,2.00594,2.00556,2.00564,11000000.0
2006-07-19 08:17:00,2.00546,2.00553,2.00523,2.00523,7000000.0
2006-07-19 08:18:00,2.00547,2.00564,2.00535,2.00559,9000000.0
2006-07-19 08:19:00,2.0051,2.00552,2.0051,2.00547,7000000.0
2006-07-19 08:21:00,2.0054,2.00555,2.0054,2.00551,8000000.0
2006-07-19 08:22:00,2.0057,2.006,2.0057,2.006,8000000.0
2006-07-19 08:23:00,2.0061,2.00614,2.00591,2.00612,7000000.0
2006-07-19 08:24:00,2.00644,2.0066,2.00644,2.0066,7000000.0
2006-07-19 08:25:00,2.00621,2.00624,2.00613,2.00617,8000000.0
2006-07-19 08:26:00,2.00568,2.00568,2.00525,2.00525,7000000.0
2006-07-19 08:27:00,2.00538,2.00629,2.00538,2.00629,10000000.0
2006-07-19 08:28:00,2.00642,2.00642,2.00576,2.00576,7000000.0
2006-07-19 08:29:00,2.00546,2.00568,2.00536,2.00551,10000000.0
2006-07-19 08:30:00,2.00559,2.00589,2.00559,2.00583,7000000.0
2006-07-19 08:31:00,2.00574,2.00583,2.00506,2.00506,10000000.0
2006-07-19 08:32:00,2.0048,2.0048,2.00462,2.00465,8000000.0
2006-07-19 08:33:00,2.00471,2.00482,2.00468,2.00481,7000000.0
2006-07-19 08:34:00,2.00493,2.00496,2.0049,2.00494,9000000.0
2006-07-19 08:35:00,2.00504,2.00517,2.00499,2.00506,9000000.0
2006-07-19 08:36:00,2.00517,2.00518,2.00439,2.00439,8000000.0
2006-07-19 08:37:00,2.00439,2.00485,2.00439,2.0047,9000000.0
2006-07-19 08:38:00,2.00467,2.00498,2.00467,2.00498,10000000.0
2006-07-19 08:39:00,2.00465,2.0049,2.00465,2.0049,11000000.0
2006-07-19 08:40:00,2.00502,2.00513,2.00487,2.00513,8000000.0
2006-07-19 08:41:00,2.0051,2.0051,2.00437,2.00437,11000000.0
2006-07-19 08:42:00,2.00422,2.00436,2.00415,2.00432,10000000.0
2006-07-19 08:43:00,2.0041,2.00429,2.00386,2.00392,8000000.0
2006-07-19 08:44:00,2.0038,2.00426,2.0038,2.00426,10000000.0
2006-07-19 08:45:00,2.00421,2.00455,2.00421,2.00455,8000000.0
2006-07-19 08:46:00,2.00457,2.00473,2.00285,2.00456,8000000.0
2006-07-19 08:47:00,2.00439,2.00465,2.00439,2.00465,7000000.0
2006-07-19 08:48:00,2.00497,2.00513,2.00466,2.00513,8000000.0
2006-07-19 08:49:00,2.00519,2.00527,2.00499,2.00499,11000000.0
2006-07-19 08:50:00,2.00504,2.00507,2.00463,2.00463,7000000.0
2006-07-19 08:51:00,2.00456,2.00479,2.00456,2.00471,8000000.0
2006-07-19 08:52:00,2.00482,2.00488,2.0048,2.00482,9000000.0
2006-07-19 08:53:00,2.00484,2.00491,2.00435,2.00477,8000000.0
2006-07-19 08:54:00,2.00474,2.00474,2.00431,2.00435,8000000.0
2006-07-19 08:55:00,2.00394,2.00436,2.00394,2.00417,8000000.0
2006-07-19 08:57:00,2.00436,2.00456,2.00436,2.00451,8000000.0
2006-07-19 08:58:00,2.00439,2.00439,2.00395,2.00395,7000000.0
2006-07-19 08:59:00,2.00385,2.00425,2.00385,2.00425,7000000.0
2006-07-19 09:00:00,2.00452,2.00475,2.00452,2.00465,8000000.0
2006-07-19 09:01:00,2.0047,2.0047,2.004,2.00424,9000000.0
2006-07-19 09:02:00,2.00401,2.00414,2.00386,2.00414,10000000.0
2006-07-19 09:03:00,2.00379,2.00412,2.00379,2.00405,7000000.0
2006-07-19 09:04:00,2.00379,2.00379,2.00343,2.00343,7000000.0
2006-07-19 09:05:00,2.00322,2.00342,2.00319,2.0034,7000000.0
2006-07-19 09:06:00,2.00342,2.00358,2.00329,2.00339,11000000.0
2006-07-19 09:07:00,2.00336,2.0036,2.00331,2.00331,8000000.0
2006-07-19 09:08:00,2.0033,2.00342,2.00313,2.00342,7000000.0
2006-07-19 09:09:00,2.00331,2.00338,2.00315,2.00324,11000000.0
2006-07-19 09:10:00,2.00309,2.00322,2.00298,2.00322,7000000.0
2006-07-19 09:11:00,2.00339,2.00352,2.00327,2.00352,9000000.0
2006-07-19 09:12:00,2.00324,2.00354,2.00324,2.00348,8000000.0
2006-07-19 09:13:00,2.00337,2.00337,2.00245,2.00245,9000000.0
2006-07-19 09:14:00,2.00308,2.00316,2.00295,2.00309,11000000.0
2006-07-19 09:15:00,2.00305,2.00359,2.00305,2.00359,7000000.0
2006-07-19 09:16:00,2.00372,2.00409,2.00356,2.00409,8000000.0
2006-07-19 09:17:00,2.00382,2.00396,2.00363,2.00363,11000000.0
2006-07-19 09:18:00,2.0037,2.0046,2.0037,2.00452,8000000.0
2006-07-19 09:19:00,2.00441,2.00441,2.00421,2.00436,7000000.0
2006-07-19 09:20:00,2.00437,2.00447,2.00389,2.00389,7000000.0
2006-07-19 09:21:00,2.00401,2.0043,2.00401,2.00418,8000000.0
2006-07-19 09:22:00,2.00417,2.00443,2.00416,2.00443,8000000.0
2006-07-19 09:23:00,2.00426,2.00426,2.00381,2.00384,7000000.0
2006-07-19 09:24:00,2.00423,2.00517,2.00423,2.00517,8000000.0
2006-07-19 09:25:00,2.00474,2.00499,2.00474,2.00478,7000000.0
2006-07-19 09:26:00,2.00496,2.00517,2.00494,2.00517,11000000.0
2006-07-19 09:27:00,2.005,2.005,2.00469,2.00469,11000000.0
2006-07-19 09:28:00,2.00444,2.00454,2.0044,2.00454,9000000.0
2006-07-19 09:29:00,2.00483,2.00487,2.0046,2.00476,8000000.0
2006-07-19 09:30:00,2.00473,2.00478,2.00456,2.00478,7000000.0
2006-07-19 09:31:00,2.00458,2.00485,2.00458,2.00485,7000000.0
2006-07-19 09:32:00,2.00486,2.00486,2.00473,2.00476,7000000.0
2006-07-19 09:33:00,2.00505,2.00546,2.00505,2.00523,8000000.0
2006-07-19 09:34:00,2.00497,2.00517,2.00497,2.00516,7000000.0
2006-07-19 09:35:00,2.00533,2.00533,2.00513,2.00514,10000000.0
2006-07-19 09:36:00,2.00515,2.00543,2.00507,2.00515,8000000.0
2006-07-19 09:37:00,2.005,2.00504,2.00479,2.00491,11000000.0
2006-07-19 09:38:00,2.00479,2.0049,2.003,2.00478,11000000.0
2006-07-19 09:39:00,2.00468,2.0048,2.00466,2.0048,7000000.0
2006-07-19 09:40:00,2.00468,2.00468,2.00346,2.00346,9000000.0
2006-07-19 09:41:00,2.00352,2.00359,2.00336,2.00344,8000000.0
2006-07-19 09:42:00,2.00346,2.00369,2.00346,2.00369,10000000.0
2006-07-19 09:43:00,2.004,2.00425,2.00377,2.00425,11000000.0
2006-07-19 09:44:00,2.00446,2.00466,2.00435,2.00449,8000000.0
2006-07-19 09:45:00,2.00449,2.00461,2.0044,2.00443,7000000.0
2006-07-19 09:46:00,2.00448,2.00468,2.00419,2.00468,11000000.0
2006-07-19 09:48:00,2.00437,2.00483,2.00437,2.00483,7000000.0
2006-07-19 09:49:00,2.00433,2.00448,2.004,2.00448,11000000.0
2006-07-19 09:50:00,2.00461,2.00471,2.00453,2.00471,8000000.0
2006-07-19 09:51:00,2.0048,2.00556,2.0048,2.00556,8000000.0
2006-07-19 09:52:00,2.00581,2.00618,2.00581,2.00616,8000000.0
2006-07-19 09:53:00,2.00587,2.00587,2.00562,2.00571,10000000.0
2006-07-19 09:54:00,2.00544,2.00577,2.00544,2.00577,7000000.0
2006-07-19 09:55:00,2.00621,2.00623,2.00613,2.00613,8000000.0
2006-07-19 09:56:00,2.00603,2.0062,2.00603,2.00608,10000000.0
2006-07-19 09:57:00,2.00583,2.00608,2.00574,2.00574,8000000.0
2006-07-19 09:58:00,2.00496,2.00496,2.00417,2.00417,8000000.0
2006-07-19 09:59:00,2.0042,2.00434,2.00401,2.00401,10000000.0
2006-07-19 10:00:00,2.00416,2.00452,2.00416,2.00452,10000000.0
2006-07-19 10:01:00,2.00424,2.00436,2.00412,2.00436,10000000.0
2006-07-19 10:02:00,2.00416,2.00488,2.00399,2.00488,10000000.0
2006-07-19 10:03:00,2.00507,2.00526,2.00506,2.00506,7000000.0
2006-07-19 10:04:00,2.00509,2.00529,2.00509,2.00522,7000000.0
2006-07-19 10:05:00,2.00583,2.00695,2.00583,2.00695,11000000.0
2006-07-19 10:06:00,2.00698,2.00698,2.00672,2.00696,7000000.0
2006-07-19 10:07:00,2.00677,2.00677,2.0064,2.00658,7000000.0
2006-07-19 10:08:00,2.00677,2.00677,2.00641,2.00655,7000000.0
2006-07-19 10:09:00,2.00639,2.00644,2.00617,2.00617,7000000.0
2006-07-19 10:10:00,2.0063,2.0063,2.00568,2.00568,7000000.0
2006-07-19 10:11:00,2.00561,2.00587,2.00552,2.00587,7000000.0
2006-07-19 10:12:00,2.00548,2.00608,2.00548,2.00608,8000000.0
2006-07-19 10:13:00,2.00611,2.00611,2.00578,2.00578,8000000.0
2006-07-19 10:14:00,2.0059,2.00617,2.0059,2.00617,7000000.0
2006-07-19 10:15:00,2.00604,2.00605,2.00582,2.00587,10000000.0
2006-07-19 10:16:00,2.00582,2.00593,2.00559,2.00593,7000000.0
2006-07-19 10:17:00,2.00615,2.00615,2.00576,2.00587,11000000.0
2006-07-19 10:18:00,2.00556,2.00556,2.00537,2.00537,8000000.0
2006-07-19 10:19:00,2.00558,2.00573,2.00555,2.00573,9000000.0
2006-07-19 10:20:00,2.00603,2.00607,2.00595,2.00603,7000000.0
2006-07-19 10:21:00,2.00583,2.00603,2.00583,2.00583,8000000.0
2006-07-19 10:22:00,2.00566,2.00576,2.00552,2.00576,7000000.0
2006-07-19 10:23:00,2.00563,2.00591,2.00563,2.00591,7000000.0
2006-07-19 10:24:00,2.00599,2.00612,2.00579,2.00612,7000000.0
2006-07-19 10:25:00,2.00653,2.00653,2.00593,2.00593,9000000.0
2006-07-19 10:26:00,2.00592,2.00651,2.00592,2.00651,11000000.0
2006-07-19 10:27:00,2.00642,2.00642,2.00614,2.00637,8000000.0
2006-07-19 10:28:00,2.00612,2.00645,2.00596,2.00596,9000000.0
2006-07-19 10:29:00,2.00572,2.00572,2.00533,2.00548,8000000.0
2006-07-19 10:30:00,2.00519,2.00531,2.00496,2.00507,8000000.0
2006-07-19 10:31:00,2.00553,2.00563,2.00448,2.00448,7000000.0
2006-07-19 10:32:00,2.00478,2.00494,2.00441,2.00494,9000000.0
2006-07-19 10:33:00,2.00451,2.00459,2.00409,2.00413,7000000.0
2006-07-19 10:34:00,2.00338,2.00338,2.00213,2.00213,7000000.0
2006-07-19 10:35:00,2.00272,2.00315,2.00272,2.00306,7000000.0
2006-07-19 10:36:00,2.00302,2.00317,2.00291,2.00317,8000000.0
2006-07-19 10:37:00,2.00318,2.00318,2.00301,2.00301,8000000.0
2006-07-19 10:38:00,2.00321,2.00326,2.0031,2.00311,10000000.0
2006-07-19 10:39:00,2.00284,2.00284,2.00229,2.00241,8000000.0
2006-07-19 10:40:00,2.0025,2.0026,2.00239,2.0026,7000000.0
2006-07-19 10:41:00,2.00236,2.00241,2.00227,2.00235,9000000.0
2006-07-19 10:42:00,2.00271,2.00277,2.00259,2.00267,7000000.0
2006-07-19 10:43:00,2.0024,2.0024,2.00186,2.00186,10000000.0
2006-07-19 10:44:00,2.00188,2.00188,2.00168,2.00176,7000000.0
2006-07-19 10:45:00,2.00167,2.00187,2.00126,2.00187,8000000.0
2006-07-19 10:46:00,2.00193,2.00211,2.00193,2.00206,8000000.0
2006-07-19 10:47:00,2.00167,2.00221,2.0016,2.00221,7000000.0
2006-07-19 10:48:00,2.00247,2.00247,2.00228,2.00247,8000000.0
2006-07-19 10:49:00,2.00246,2.00255,2.00226,2.00255,9000000.0
2006-07-19 10:50:00,2.00251,2.00271,2.00244,2.00265,8000000.0
2006-07-19 10:51:00,2.0027,2.00273,2.00217,2.00217,9000000.0
2006-07-19 10:52:00,2.00186,2.00199,2.00163,2.00199,8000000.0
2006-07-19 10:53:00,2.00202,2.00215,2.00176,2.00215,9000000.0
2006-07-19 10:54:00,2.00237,2.00242,2.0023,2.0023,10000000.0
2006-07-19 10:55:00,2.0023,2.00232,2.00222,2.0023,7000000.0
2006-07-19 10:56:00,2.0019,2.0019,1.99989,2.00177,7000000.0
2006-07-19 10:57:00,2.0022,2.00246,2.0022,2.00241,8000000.0
2006-07-19 10:58:00,2.00249,2.00249,2.00214,2.00214,7000000.0
2006-07-19 10:59:00,2.0021,2.00232,2.0021,2.00224,11000000.0
2006-07-19 11:00:00,2.00247,2.00322,2.00131,2.00131,7000000.0
2006-07-19 11:01:00,2.0025,2.00258,2.00248,2.00249,8000000.0
2006-07-19 11:02:00,2.0025,2.0025,2.00225,2.00225,7000000.0
2006-07-19 11:03:00,2.00167,2.00173,2.00098,2.00173,11000000.0
2006-07-19 11:04:00,2.00214,2.00218,2.00184,2.00192,11000000.0
2006-07-19 11:05:00,2.00194,2.00208,2.00193,2.00208,7000000.0
2006-07-19 11:06:00,2.00225,2.00236,2.00222,2.00222,8000000.0
2006-07-19 11:07:00,2.00223,2.0026,2.00223,2.00256,7000000.0
2006-07-19 11:08:00,2.00242,2.00264,2.00242,2.00247,9000000.0
2006-07-19 11:09:00,2.00269,2.00271,2.00258,2.00258,8000000.0
2006-07-19 11:10:00,2.00238,2.00238,2.00217,2.00236,8000000.0
2006-07-19 11:11:00,2.00249,2.00249,2.00229,2.00244,10000000.0
2006-07-19 11:12:00,2.0026,2.00277,2.00258,2.00277,7000000.0
2006-07-19 11:13:00,2.00296,2.00305,2.00263,2.00288,11000000.0
2006-07-19 11:14:00,2.00277,2.00287,2.0027,2.0027,11000000.0
2006-07-19 11:15:00,2.00285,2.00311,2.00285,2.00311,7000000.0
2006-07-19 11:16:00,2.00337,2.00367,2.00335,2.00346,7000000.0
2006-07-19 11:17:00,2.00332,2.00339,2.00296,2.00296,7000000.0
2006-07-19 11:18:00,2.00299,2.00338,2.00287,2.00336,10000000.0
2006-07-19 11:19:00,2.00329,2.00337,2.00325,2.00337,11000000.0
2006-07-19 11:20:00,2.00326,2.00327,2.00311,2.00318,8000000.0
2006-07-19 11:21:00,2.00323,2.00327,2.00311,2.00311,7000000.0
2006-07-19 11:22:00,2.0029,2.00331,2.0029,2.00331,8000000.0
2006-07-19 11:23:00,2.00319,2.00344,2.00319,2.00344,8000000.0
2006-07-19 11:24:00,2.0036,2.00415,2.0036,2.00415,7000000.0
2006-07-19 11:25:00,2.00425,2.00425,2.00399,2.00419,8000000.0
2006-07-19 11:26:00,2.00413,2.00418,2.00382,2.00382,11000000.0
2006-07-19 11:27:00,2.0038,2.0038,2.00369,2.00376,8000000.0
2006-07-19 11:28:00,2.00381,2.00383,2.0037,2.00374,7000000.0
2006-07-19 11:29:00,2.00365,2.00365,2.00338,2.00352,8000000.0
2006-07-19 11:30:00,2.00334,2.0035,2.00311,2.0035,7000000.0
2006-07-19 11:31:00,2.00368,2.00374,2.00359,2.00365,11000000.0
2006-07-19 11:32:00,2.00377,2.00438,2.00377,2.00438,11000000.0
2006-07-19 11:33:00,2.00453,2.00468,2.00451,2.00453,7000000.0
2006-07-19 11:34:00,2.00454,2.00506,2.00454,2.00506,7000000.0
2006-07-19 11:35:00,2.00517,2.00581,2.00517,2.00581,10000000.0
2006-07-19 11:36:00,2.0058,2.0058,2.00538,2.00562,8000000.0
2006-07-19 11:37:00,2.00583,2.00639,2.00583,2.00639,8000000.0
2006-07-19 11:38:00,2.00647,2.00675,2.00645,2.00675,9000000.0
2006-07-19 11:39:00,2.00673,2.00711,2.00673,2.00711,9000000.0
2006-07-19 11:40:00,2.00713,2.00713,2.00676,2.00684,11000000.0
2006-07-19 11:41:00,2.00687,2.00715,2.00683,2.00715,11000000.0
2006-07-19 11:42:00,2.00712,2.00724,2.00706,2.00714,11000000.0
2006-07-19 11:43:00,2.0068,2.0068,2.0065,2.0065,7000000.0
2006-07-19 11:44:00,2.00691,2.00691,2.00682,2.00683,7000000.0
2006-07-19 11:45:00,2.00669,2.00708,2.00661,2.00708,11000000.0
2006-07-19 11:46:00,2.00703,2.00796,2.00703,2.00796,7000000.0
2006-07-19 11:47:00,2.00812,2.00843,2.00812,2.00814,9000000.0
2006-07-19 11:48:00,2.00803,2.00817,2.00792,2.008,10000000.0
2006-07-19 11:49:00,2.00761,2.00761,2.00725,2.00738,7000000.0
2006-07-19 11:50:00,2.00786,2.00804,2.00786,2.00791,7000000.0
2006-07-19 11:51:00,2.00782,2.00782,2.00689,2.00735,8000000.0
2006-07-19 11:52:00,2.0073,2.00734,2.00708,2.00727,10000000.0
2006-07-19 11:53:00,2.00703,2.00711,2.00695,2.00695,10000000.0
2006-07-19 11:54:00,2.00715,2.00736,2.00715,2.00722,9000000.0
2006-07-19 11:55:00,2.007,2.007,2.00691,2.00691,8000000.0
2006-07-19 11:56:00,2.00686,2.00698,2.00678,2.0068,11000000.0
2006-07-19 11:57:00,2.00694,2.00734,2.00694,2.0073,8000000.0
2006-07-19 11:58:00,2.00743,2.00778,2.00743,2.00761,9000000.0
2006-07-19 11:59:00,2.00759,2.00759,2.00729,2.00729,7000000.0
2006-07-19 12:00:00,2.00724,2.00724,2.00707,2.00715,7000000.0
2006-07-19 12:01:00,2.00726,2.0073,2.00717,2.00718,10000000.0
2006-07-19 12:02:00,2.00735,2.00755,2.00721,2.00755,10000000.0
2006-07-19 12:03:00,2.00749,2.00749,2.00729,2.00735,7000000.0
2006-07-19 12:04:00,2.00738,2.00759,2.00735,2.00748,9000000.0
2006-07-19 12:05:00,2.00756,2.00793,2.00752,2.00793,11000000.0
2006-07-19 12:07:00,2.00779,2.00796,2.00773,2.00773,7000000.0
2006-07-19 12:08:00,2.00764,2.00773,2.00754,2.00763,9000000.0
2006-07-19 12:09:00,2.00785,2.008,2.00775,2.00781,8000000.0
2006-07-19 12:10:00,2.00776,2.00776,2.00757,2.00757,8000000.0
2006-07-19 12:11:00,2.00753,2.0077,2.00745,2.0076,7000000.0
2006-07-19 12:12:00,2.00746,2.00754,2.00727,2.00727,7000000.0
2006-07-19 12:13:00,2.0074,2.0074,2.007,2.00721,10000000.0
2006-07-19 12:14:00,2.00716,2.0074,2.00716,2.0074,8000000.0
2006-07-19 12:15:00,2.00741,2.00757,2.00729,2.00747,8000000.0
2006-07-19 12:16:00,2.00714,2.00742,2.00714,2.00737,8000000.0
2006-07-19 12:17:00,2.00739,2.00748,2.00733,2.00748,8000000.0
2006-07-19 12:18:00,2.00747,2.00756,2.00742,2.00756,11000000.0
2006-07-19 12:19:00,2.00738,2.0075,2.00737,2.00737,9000000.0
2006-07-19 12:20:00,2.0072,2.0072,2.00656,2.00656,10000000.0
2006-07-19 12:21:00,2.00667,2.00716,2.0048,2.0048,7000000.0
2006-07-19 12:22:00,2.00612,2.00625,2.00598,2.00598,8000000.0
2006-07-19 12:23:00,2.0056,2.00603,2.0056,2.00585,7000000.0
2006-07-19 12:24:00,2.00607,2.00607,2.00588,2.00588,7000000.0
2006-07-19 12:25:00,2.00584,2.00616,2.00571,2.00616,9000000.0
2006-07-19 12:26:00,2.00626,2.00638,2.00618,2.00618,8000000.0
2006-07-19 12:27:00,2.00612,2.00618,2.00571,2.00571,10000000.0
2006-07-19 12:28:00,2.00577,2.00581,2.00559,2.0057,9000000.0
2006-07-19 12:29:00,2.00561,2.00562,2.00548,2.00561,9000000.0
2006-07-19 12:30:00,2.00566,2.00584,2.00563,2.00578,7000000.0
2006-07-19 12:31:00,2.00574,2.00577,2.00555,2.00577,11000000.0
2006-07-19 12:32:00,2.00592,2.00619,2.00592,2.00607,7000000.0
2006-07-19 12:33:00,2.00656,2.00669,2.00613,2.00613,7000000.0
2006-07-19 12:34:00,2.00625,2.00649,2.00625,2.00647,7000000.0
2006-07-19 12:35:00,2.0065,2.00661,2.00643,2.00661,8000000.0
2006-07-19 12:36:00,2.00692,2.00692,2.00675,2.0068,8000000.0
2006-07-19 12:37:00,2.00667,2.00685,2.00667,2.00681,9000000.0
2006-07-19 12:38:00,2.00672,2.00711,2.00672,2.00711,8000000.0
2006-07-19 12:40:00,2.00696,2.00698,2.00675,2.00676,7000000.0
2006-07-19 12:41:00,2.00667,2.00677,2.00664,2.00665,8000000.0
2006-07-19 12:42:00,2.00669,2.00685,2.00669,2.00682,9000000.0
2006-07-19 12:43:00,2.00686,2.00709,2.00684,2.00684,9000000.0
2006-07-19 12:44:00,2.0071,2.0071,2.00691,2.00692,8000000.0
2006-07-19 12:45:00,2.00692,2.00707,2.00665,2.00698,10000000.0
2006-07-19 12:46:00,2.00709,2.0072,2.0069,2.00692,9000000.0
2006-07-19 12:47:00,2.007,2.00719,2.007,2.00716,10000000.0
2006-07-19 12:48:00,2.00691,2.0072,2.00691,2.0072,11000000.0
2006-07-19 12:49:00,2.0073,2.00743,2.00715,2.00715,7000000.0
2006-07-19 12:50:00,2.00718,2.00718,2.00691,2.007,7000000.0
2006-07-19 12:52:00,2.00687,2.00689,2.00624,2.00689,11000000.0
2006-07-19 12:54:00,2.00689,2.00689,2.00625,2.00625,7000000.0
2006-07-19 12:55:00,2.00622,2.00626,2.00615,2.00626,8000000.0
2006-07-19 12:56:00,2.00625,2.00678,2.00621,2.00678,7000000.0
2006-07-19 12:57:00,2.00705,2.00727,2.00673,2.00673,7000000.0
2006-07-19 12:58:00,2.0068,2.00691,2.00669,2.00669,8000000.0
2006-07-19 12:59:00,2.00671,2.00731,2.00671,2.00726,7000000.0
2006-07-19 13:00:00,2.00698,2.00761,2.00698,2.00755,8000000.0
2006-07-19 13:01:00,2.00738,2.00753,2.00738,2.00743,8000000.0
2006-07-19 13:03:00,2.00729,2.00759,2.00729,2.00759,8000000.0
2006-07-19 13:04:00,2.00755,2.00762,2.00755,2.0076,7000000.0
2006-07-19 13:05:00,2.00746,2.00754,2.00713,2.00754,8000000.0
2006-07-19 13:06:00,2.00738,2.00757,2.00731,2.00757,7000000.0
2006-07-19 13:07:00,2.00736,2.00757,2.0073,2.00757,7000000.0
2006-07-19 13:08:00,2.00793,2.00793,2.00757,2.00777,10000000.0
2006-07-19 13:09:00,2.00784,2.00788,2.00763,2.00763,7000000.0
2006-07-19 13:11:00,2.00778,2.00791,2.00758,2.00784,8000000.0
2006-07-19 13:12:00,2.00791,2.00801,2.0075,2.00801,8000000.0
2006-07-19 13:13:00,2.00775,2.00817,2.00775,2.00809,9000000.0
2006-07-19 13:14:00,2.00775,2.00786,2.00745,2.00786,7000000.0
2006-07-19 13:15:00,2.00801,2.00801,2.00762,2.00777,8000000.0
2006-07-19 13:16:00,2.00771,2.00791,2.0077,2.00784,8000000.0
2006-07-19 13:17:00,2.00793,2.00799,2.0077,2.00772,9000000.0
2006-07-19 13:18:00,2.00738,2.00738,2.00674,2.00674,10000000.0
2006-07-19 13:19:00,2.00699,2.00705,2.00696,2.00701,8000000.0
2006-07-19 13:21:00,2.00705,2.00717,2.00705,2.0071,7000000.0
2006-07-19 13:22:00,2.0072,2.00724,2.00696,2.00713,11000000.0
2006-07-19 13:23:00,2.00688,2.00699,2.00684,2.00699,8000000.0
2006-07-19 13:25:00,2.00652,2.00654,2.00598,2.00598,11000000.0
2006-07-19 13:26:00,2.00613,2.00645,2.00613,2.00631,10000000.0
2006-07-19 13:27:00,2.00628,2.00653,2.00628,2.00633,8000000.0
2006-07-19 13:28:00,2.00608,2.00608,2.00588,2.00589,21000000.0
2006-07-19 13:29:00,2.00582,2.00674,2.00582,2.00674,17000000.0
2006-07-19 13:30:00,2.00648,2.00648,2.00633,2.00636,7000000.0
2006-07-19 13:31:00,2.00627,2.00628,2.00623,2.00628,9000000.0
2006-07-19 13:32:00,2.00621,2.00624,2.00603,2.00603,14000000.0
2006-07-19 13:33:00,2.00611,2.0062,2.00611,2.00613,14000000.0
2006-07-19 13:34:00,2.00629,2.00655,2.00629,2.00655,31000000.0
2006-07-19 13:35:00,2.00651,2.00652,2.00642,2.00642,17000000.0
2006-07-19 13:36:00,2.00646,2.00646,2.00637,2.00637,24000000.0
2006-07-19 13:37:00,2.00621,2.00621,2.00547,2.00547,10000000.0
2006-07-19 13:38:00,2.00523,2.00523,2.00496,2.00508,18000000.0
2006-07-19 13:39:00,2.00507,2.00509,2.00477,2.00477,15000000.0
2006-07-19 13:40:00,2.00468,2.00477,2.00461,2.00461,29000000.0
2006-07-19 13:41:00,2.00457,2.00462,2.00447,2.00458,13000000.0
2006-07-19 13:42:00,2.00463,2.00484,2.00463,2.00484,3000000.0
2006-07-19 13:43:00,2.00486,2.00496,2.00469,2.00469,10000000.0
2006-07-19 13:44:00,2.00467,2.00471,2.00448,2.00471,26000000.0
2006-07-19 13:45:00,2.00469,2.00536,2.00469,2.00536,22000000.0
2006-07-19 13:46:00,2.00585,2.00659,2.00585,2.00659,19000000.0
2006-07-19 13:47:00,2.00668,2.0069,2.00657,2.0069,17000000.0
2006-07-19 13:48:00,2.00667,2.0067,2.00662,2.00663,22000000.0
2006-07-19 13:49:00,2.00691,2.00694,2.00678,2.00686,24000000.0
2006-07-19 13:50:00,2.0068,2.00693,2.00648,2.00649,15000000.0
2006-07-19 13:51:00,2.00642,2.00647,2.00624,2.00647,22000000.0
2006-07-19 13:52:00,2.00643,2.00643,2.00614,2.00625,32000000.0
2006-07-19 13:53:00,2.00623,2.00629,2.00617,2.00617,28000000.0
2006-07-19 13:54:00,2.00634,2.00634,2.00618,2.00628,31000000.0
2006-07-19 13:56:00,2.00585,2.00585,2.00511,2.00511,24000000.0
2006-07-19 13:57:00,2.00508,2.00514,2.00489,2.00505,34000000.0
2006-07-19 13:58:00,2.00513,2.00533,2.00513,2.00533,16000000.0
2006-07-19 13:59:00,2.00508,2.00508,2.00471,2.00506,30000000.0
2006-07-19 14:00:00,2.00512,2.00539,2.0051,2.00526,39000000.0
2006-07-19 14:01:00,2.00533,2.00542,2.00533,2.00542,30000000.0
2006-07-19 14:02:00,2.00535,2.00535,2.00529,2.0053,19000000.0
2006-07-19 14:03:00,2.00535,2.00584,2.00535,2.00584,23000000.0
2006-07-19 14:04:00,2.00614,2.00614,2.00574,2.00596,33000000.0
2006-07-19 14:05:00,2.00599,2.00612,2.00597,2.0061,28000000.0
2006-07-19 14:06:00,2.00661,2.00665,2.00652,2.00665,31000000.0
2006-07-19 14:07:00,2.0067,2.00691,2.00669,2.00688,31000000.0
2006-07-19 14:08:00,2.00705,2.00712,2.00692,2.00701,27000000.0
2006-07-19 14:09:00,2.0067,2.00684,2.00634,2.00634,27000000.0
2006-07-19 14:10:00,2.0064,2.0064,2.00571,2.00574,24000000.0
2006-07-19 14:11:00,2.0059,2.00647,2.0059,2.00647,21000000.0
2006-07-19 14:12:00,2.00675,2.00702,2.00647,2.00647,22000000.0
2006-07-19 14:13:00,2.00653,2.00657,2.00642,2.00649,13000000.0
2006-07-19 14:14:00,2.0064,2.00643,2.00611,2.00611,21000000.0
2006-07-19 14:15:00,2.00573,2.00576,2.00519,2.00519,25000000.0
2006-07-19 14:16:00,2.00563,2.00577,2.00545,2.00545,26000000.0
2006-07-19 14:17:00,2.0058,2.00638,2.0058,2.00638,32000000.0
2006-07-19 14:18:00,2.00647,2.00647,2.00606,2.00615,27000000.0
2006-07-19 14:19:00,2.00643,2.00685,2.00643,2.00649,35000000.0
2006-07-19 14:20:00,2.00616,2.00628,2.00609,2.00616,32000000.0
2006-07-19 14:21:00,2.00654,2.00712,2.00654,2.00705,39000000.0
2006-07-19 14:22:00,2.00705,2.00716,2.00681,2.00705,22000000.0
2006-07-19 14:23:00,2.00739,2.00766,2.00739,2.00749,40000000.0
2006-07-19 14:24:00,2.00771,2.00778,2.00725,2.00728,10000000.0
2006-07-19 14:25:00,2.00743,2.00771,2.00743,2.00767,35000000.0
2006-07-19 14:26:00,2.00774,2.00777,2.00736,2.00736,18000000.0
2006-07-19 14:27:00,2.00712,2.00721,2.00692,2.00694,28000000.0
2006-07-19 14:28:00,2.00668,2.00668,2.00633,2.0066,21000000.0
2006-07-19 14:29:00,2.0069,2.0069,2.00618,2.00618,16000000.0
2006-07-19 14:30:00,2.00287,2.00287,2.00016,2.00273,25000000.0
2006-07-19 14:31:00,2.00421,2.0048,2.00421,2.00438,26000000.0
2006-07-19 14:32:00,2.00467,2.00505,2.00444,2.00505,32000000.0
2006-07-19 14:33:00,2.00573,2.00806,2.00573,2.00806,20000000.0
2006-07-19 14:34:00,2.00698,2.00698,2.00609,2.00659,25000000.0
2006-07-19 14:35:00,2.00729,2.00905,2.00729,2.00886,23000000.0
2006-07-19 14:36:00,2.00921,2.01124,2.00915,2.01124,11000000.0
2006-07-19 14:37:00,2.01182,2.01182,2.01104,2.01151,41000000.0
2006-07-19 14:38:00,2.01192,2.0125,2.01192,2.01233,54000000.0
2006-07-19 14:39:00,2.01252,2.01355,2.01252,2.01289,36000000.0
2006-07-19 14:40:00,2.0132,2.0132,2.01283,2.01313,36000000.0
2006-07-19 14:41:00,2.01378,2.01431,2.01309,2.01309,41000000.0
2006-07-19 14:42:00,2.01414,2.0144,2.01402,2.0144,19000000.0
2006-07-19 14:43:00,2.01363,2.01363,2.01285,2.01285,20000000.0
2006-07-19 14:44:00,2.01359,2.01416,2.01359,2.01416,25000000.0
2006-07-19 14:45:00,2.01453,2.01502,2.01453,2.01458,33000000.0
2006-07-19 14:46:00,2.0151,2.0151,2.01407,2.01419,11000000.0
2006-07-19 14:47:00,2.01345,2.01345,2.01323,2.0133,7000000.0
2006-07-19 14:48:00,2.01304,2.01327,2.01219,2.01219,21000000.0
2006-07-19 14:49:00,2.01185,2.01283,2.01185,2.01283,32000000.0
2006-07-19 14:50:00,2.01292,2.01292,2.01252,2.01254,33000000.0
2006-07-19 14:51:00,2.01297,2.01322,2.01285,2.01285,37000000.0
2006-07-19 14:52:00,2.01301,2.01334,2.01301,2.01334,17000000.0
2006-07-19 14:53:00,2.01338,2.01423,2.01338,2.01416,22000000.0
2006-07-19 14:54:00,2.01432,2.0151,2.01381,2.0151,17000000.0
2006-07-19 14:55:00,2.01516,2.01516,2.01403,2.01403,7000000.0
2006-07-19 14:56:00,2.01371,2.01414,2.01302,2.01414,21000000.0
2006-07-19 14:57:00,2.01379,2.01379,2.01259,2.01313,12000000.0
2006-07-19 14:58:00,2.01368,2.01389,2.01343,2.01346,31000000.0
2006-07-19 14:59:00,2.01359,2.01392,2.01357,2.0138,20000000.0
2006-07-19 15:00:00,2.01371,2.01438,2.01336,2.01438,32000000.0
2006-07-19 15:01:00,2.01453,2.01483,2.01411,2.01483,14000000.0
2006-07-19 15:02:00,2.01452,2.01452,2.01372,2.01372,26000000.0
2006-07-19 15:03:00,2.01418,2.01441,2.01388,2.01388,30000000.0
2006-07-19 15:04:00,2.01475,2.0153,2.01475,2.01492,29000000.0
2006-07-19 15:05:00,2.01492,2.01543,2.01473,2.01543,28000000.0
2006-07-19 15:06:00,2.01524,2.01545,2.01508,2.01509,16000000.0
2006-07-19 15:07:00,2.01495,2.01572,2.01495,2.01572,26000000.0
2006-07-19 15:08:00,2.01599,2.01603,2.01584,2.01603,25000000.0
2006-07-19 15:09:00,2.01661,2.01798,2.01642,2.01798,34000000.0
2006-07-19 15:10:00,2.01743,2.01745,2.01684,2.01707,36000000.0
2006-07-19 15:11:00,2.01656,2.01734,2.01656,2.01699,27000000.0
2006-07-19 15:12:00,2.0175,2.01908,2.0175,2.01908,26000000.0
2006-07-19 15:13:00,2.01947,2.01947,2.0179,2.0179,41000000.0
2006-07-19 15:14:00,2.01708,2.01732,2.01652,2.01652,30000000.0
2006-07-19 15:15:00,2.0161,2.01661,2.0161,2.01643,21000000.0
2006-07-19 15:16:00,2.01644,2.01651,2.01504,2.01504,9000000.0
2006-07-19 15:17:00,2.01507,2.01545,2.01494,2.01494,26000000.0
2006-07-19 15:18:00,2.01529,2.01548,2.01529,2.01548,10000000.0
2006-07-19 15:19:00,2.01542,2.01542,2.0153,2.01532,16000000.0
2006-07-19 15:20:00,2.0152,2.0152,2.01487,2.01501,20000000.0
2006-07-19 15:21:00,2.01525,2.01576,2.01525,2.01576,12000000.0
2006-07-19 15:22:00,2.01616,2.01661,2.01616,2.01661,22000000.0
2006-07-19 15:23:00,2.01678,2.01699,2.01667,2.01667,36000000.0
2006-07-19 15:24:00,2.0164,2.0176,2.0164,2.0176,8000000.0
2006-07-19 15:25:00,2.01756,2.01756,2.01712,2.01712,14000000.0
2006-07-19 15:26:00,2.01765,2.01791,2.01765,2.01768,40000000.0
2006-07-19 15:27:00,2.01733,2.01735,2.01719,2.0172,32000000.0
2006-07-19 15:28:00,2.01756,2.01758,2.01743,2.0175,55000000.0
2006-07-19 15:29:00,2.01737,2.01764,2.01574,2.01764,47000000.0
2006-07-19 15:30:00,2.01566,2.01759,2.01463,2.01747,71000000.0
2006-07-19 15:31:00,2.01778,2.01808,2.01766,2.01808,58000000.0
2006-07-19 15:32:00,2.01802,2.01914,2.01802,2.01914,25000000.0
2006-07-19 15:33:00,2.01981,2.02071,2.01981,2.02037,32000000.0
2006-07-19 15:34:00,2.02026,2.02026,2.01984,2.02012,22000000.0
2006-07-19 15:35:00,2.0203,2.02064,2.0203,2.02058,30000000.0
2006-07-19 15:36:00,2.02067,2.02118,2.02067,2.02118,23000000.0
2006-07-19 15:37:00,2.02116,2.02157,2.02116,2.02126,24000000.0
2006-07-19 15:38:00,2.02158,2.02171,2.02136,2.02137,61000000.0
2006-07-19 15:39:00,2.02096,2.02118,2.02076,2.02093,40000000.0
2006-07-19 15:40:00,2.02123,2.02125,2.02085,2.02092,37000000.0
2006-07-19 15:41:00,2.02083,2.02087,2.02066,2.02073,43000000.0
2006-07-19 15:42:00,2.02021,2.02021,2.02,2.02,41000000.0
2006-07-19 15:43:00,2.01955,2.01955,2.01939,2.0194,30000000.0
2006-07-19 15:44:00,2.01952,2.01985,2.01944,2.01977,29000000.0
2006-07-19 15:45:00,2.01988,2.01988,2.01964,2.01977,36000000.0
2006-07-19 15:46:00,2.02,2.02006,2.01973,2.01988,24000000.0
2006-07-19 15:47:00,2.01997,2.02026,2.01997,2.02026,31000000.0
2006-07-19 15:48:00,2.02086,2.02092,2.02072,2.02076,33000000.0
2006-07-19 15:49:00,2.02064,2.02066,2.02019,2.02066,25000000.0
2006-07-19 15:50:00,2.02054,2.02054,2.01941,2.01941,11000000.0
2006-07-19 15:51:00,2.01956,2.01956,2.01906,2.01935,37000000.0
2006-07-19 15:52:00,2.01929,2.01929,2.0189,2.01908,23000000.0
2006-07-19 15:53:00,2.01934,2.01975,2.01927,2.01927,15000000.0
2006-07-19 15:54:00,2.01899,2.01899,2.01854,2.0189,26000000.0
2006-07-19 15:55:00,2.019,2.01914,2.019,2.01914,33000000.0
2006-07-19 15:56:00,2.0188,2.01907,2.0188,2.01907,6000000.0
2006-07-19 15:57:00,2.01899,2.01906,2.01878,2.01887,34000000.0
2006-07-19 15:58:00,2.01891,2.01907,2.01862,2.01907,24000000.0
2006-07-19 15:59:00,2.01904,2.01904,2.01838,2.01868,23000000.0
2006-07-19 16:00:00,2.02047,2.02136,2.01938,2.01938,51000000.0
2006-07-19 16:01:00,2.01906,2.01906,2.01612,2.01612,31000000.0
2006-07-19 16:02:00,2.0163,2.01752,2.0163,2.01743,29000000.0
2006-07-19 16:03:00,2.01781,2.01912,2.01768,2.01848,51000000.0
2006-07-19 16:04:00,2.01816,2.01957,2.01811,2.01957,38000000.0
2006-07-19 16:05:00,2.01981,2.01999,2.01902,2.01902,37000000.0
2006-07-19 16:06:00,2.01862,2.01865,2.01839,2.01839,33000000.0
2006-07-19 16:07:00,2.01788,2.01858,2.01788,2.01858,37000000.0
2006-07-19 16:08:00,2.01894,2.02027,2.01894,2.02027,37000000.0
2006-07-19 16:09:00,2.02013,2.02037,2.01945,2.01986,44000000.0
2006-07-19 16:10:00,2.01891,2.01891,2.01615,2.0175,41000000.0
2006-07-19 16:11:00,2.01783,2.01783,2.0168,2.01733,27000000.0
2006-07-19 16:12:00,2.01682,2.01697,2.01574,2.01574,22000000.0
2006-07-19 16:13:00,2.01531,2.01641,2.01531,2.01641,38000000.0
2006-07-19 16:14:00,2.0165,2.01672,2.0157,2.01672,41000000.0
2006-07-19 16:15:00,2.01533,2.0155,2.01506,2.01506,42000000.0
2006-07-19 16:16:00,2.01517,2.01517,2.01461,2.01487,45000000.0
2006-07-19 16:17:00,2.01498,2.01503,2.01478,2.01481,22000000.0
2006-07-19 16:18:00,2.01412,2.01412,2.01359,2.01386,49000000.0
2006-07-19 16:19:00,2.01399,2.01399,2.01284,2.01323,27000000.0
2006-07-19 16:20:00,2.01361,2.01395,2.01324,2.01324,52000000.0
2006-07-19 16:21:00,2.01289,2.01293,2.01267,2.01293,37000000.0
2006-07-19 16:22:00,2.01287,2.01322,2.01241,2.01322,50000000.0
2006-07-19 16:23:00,2.01293,2.01293,2.01261,2.01266,48000000.0
2006-07-19 16:24:00,2.01277,2.01396,2.01277,2.01396,44000000.0
2006-07-19 16:25:00,2.0141,2.01508,2.01396,2.01482,28000000.0
2006-07-19 16:26:00,2.01547,2.0155,2.01501,2.0155,41000000.0
2006-07-19 16:27:00,2.01577,2.01608,2.01577,2.01608,46000000.0
2006-07-19 16:28:00,2.01607,2.01617,2.0158,2.0161,34000000.0
2006-07-19 16:29:00,2.01635,2.01648,2.01584,2.01584,24000000.0
2006-07-19 16:30:00,2.01613,2.01618,2.01542,2.01573,43000000.0
2006-07-19 16:31:00,2.01548,2.01549,2.01491,2.01492,36000000.0
2006-07-19 16:32:00,2.01565,2.01629,2.01565,2.01629,34000000.0
2006-07-19 16:33:00,2.01646,2.01646,2.01484,2.01484,41000000.0
2006-07-19 16:34:00,2.01448,2.01478,2.01412,2.01412,29000000.0
2006-07-19 16:35:00,2.01402,2.01427,2.014,2.01427,53000000.0
2006-07-19 16:36:00,2.01462,2.0147,2.0141,2.01447,43000000.0
2006-07-19 16:37:00,2.01533,2.01598,2.01428,2.01428,56000000.0
2006-07-19 16:38:00,2.01497,2.01541,2.01497,2.01529,34000000.0
2006-07-19 16:39:00,2.01556,2.01653,2.01556,2.01653,43000000.0
2006-07-19 16:40:00,2.01613,2.01676,2.0161,2.01676,63000000.0
2006-07-19 16:41:00,2.01694,2.01725,2.01673,2.01677,44000000.0
2006-07-19 16:42:00,2.01647,2.01659,2.01605,2.01659,57000000.0
2006-07-19 16:43:00,2.0164,2.01648,2.016,2.01604,20000000.0
2006-07-19 16:44:00,2.01651,2.01651,2.01632,2.01635,34000000.0
2006-07-19 16:45:00,2.01464,2.01482,2.0138,2.01463,41000000.0
2006-07-19 16:46:00,2.0148,2.0149,2.01471,2.01478,59000000.0
2006-07-19 16:47:00,2.0147,2.0151,2.01466,2.01486,55000000.0
2006-07-19 16:48:00,2.01489,2.01501,2.01434,2.01455,46000000.0
2006-07-19 16:49:00,2.01501,2.01501,2.0144,2.01458,35000000.0
2006-07-19 16:50:00,2.01428,2.01488,2.01428,2.01487,45000000.0
2006-07-19 16:51:00,2.01506,2.01511,2.01483,2.01483,30000000.0
2006-07-19 16:52:00,2.01435,2.01438,2.01354,2.01433,30000000.0
2006-07-19 16:53:00,2.01418,2.01452,2.01408,2.01408,19000000.0
2006-07-19 16:54:00,2.01407,2.01509,2.01407,2.01509,18000000.0
2006-07-19 16:55:00,2.01516,2.0157,2.01465,2.01465,40000000.0
2006-07-19 16:56:00,2.01477,2.01519,2.01477,2.01511,37000000.0
2006-07-19 16:57:00,2.0151,2.01511,2.01503,2.0151,17000000.0
2006-07-19 16:58:00,2.01467,2.01488,2.01462,2.01488,45000000.0
2006-07-19 16:59:00,2.01467,2.01626,2.01467,2.01626,39000000.0
2006-07-19 17:00:00,2.01645,2.01645,2.01592,2.0162,47000000.0
2006-07-19 17:01:00,2.01619,2.01619,2.01453,2.01453,26000000.0
2006-07-19 17:02:00,2.01455,2.01614,2.01455,2.01464,33000000.0
2006-07-19 17:03:00,2.01552,2.01556,2.01502,2.01502,33000000.0
2006-07-19 17:04:00,2.01445,2.01445,2.01335,2.01335,37000000.0
2006-07-19 17:05:00,2.01306,2.0142,2.01306,2.0142,35000000.0
2006-07-19 17:06:00,2.01443,2.01472,2.01438,2.0147,46000000.0
2006-07-19 17:07:00,2.01481,2.01522,2.01481,2.01521,33000000.0
2006-07-19 17:08:00,2.01507,2.01539,2.01487,2.01487,45000000.0
2006-07-19 17:09:00,2.01473,2.01506,2.01473,2.01491,47000000.0
2006-07-19 17:10:00,2.01435,2.01435,2.01387,2.01387,6000000.0
2006-07-19 17:11:00,2.01402,2.01453,2.01402,2.01453,44000000.0
2006-07-19 17:12:00,2.01496,2.01516,2.01484,2.01484,23000000.0
2006-07-19 17:13:00,2.01493,2.01574,2.01493,2.01574,35000000.0
2006-07-19 17:14:00,2.01573,2.01609,2.01567,2.01567,27000000.0
2006-07-19 17:15:00,2.01557,2.01618,2.01557,2.01618,26000000.0
2006-07-19 17:16:00,2.01622,2.01632,2.01595,2.01622,27000000.0
2006-07-19 17:17:00,2.0162,2.0162,2.01548,2.01548,38000000.0
2006-07-19 17:18:00,2.0158,2.01605,2.0156,2.0156,29000000.0
2006-07-19 17:19:00,2.01634,2.01681,2.01634,2.01648,19000000.0
2006-07-19 17:20:00,2.01638,2.01638,2.01585,2.01585,29000000.0
2006-07-19 17:21:00,2.01608,2.01631,2.01583,2.01583,26000000.0
2006-07-19 17:22:00,2.01563,2.01593,2.01549,2.01549,30000000.0
2006-07-19 17:23:00,2.0153,2.01542,2.01504,2.01512,32000000.0
2006-07-19 17:24:00,2.01484,2.01546,2.01473,2.01541,23000000.0
2006-07-19 17:25:00,2.01509,2.01509,2.01458,2.01482,20000000.0
2006-07-19 17:26:00,2.01482,2.01497,2.01466,2.01466,18000000.0
2006-07-19 17:27:00,2.01456,2.01493,2.01448,2.01493,44000000.0
2006-07-19 17:28:00,2.015,2.015,2.01465,2.0147,39000000.0
2006-07-19 17:29:00,2.01462,2.01485,2.0146,2.0146,36000000.0
2006-07-19 17:30:00,2.01481,2.01487,2.01473,2.0148,61000000.0
2006-07-19 17:31:00,2.01486,2.01517,2.01484,2.01517,62000000.0
2006-07-19 17:32:00,2.01514,2.0152,2.01507,2.01507,54000000.0
2006-07-19 17:33:00,2.01528,2.01542,2.01527,2.01542,64000000.0
2006-07-19 17:34:00,2.01549,2.01549,2.0152,2.0152,60000000.0
2006-07-19 17:35:00,2.01496,2.01592,2.01496,2.01587,43000000.0
2006-07-19 17:36:00,2.01601,2.01603,2.01581,2.01596,58000000.0
2006-07-19 17:37:00,2.01594,2.01594,2.01554,2.01581,47000000.0
2006-07-19 17:38:00,2.01571,2.01596,2.01569,2.01569,44000000.0
2006-07-19 17:39:00,2.01528,2.01648,2.01528,2.01648,41000000.0
2006-07-19 17:40:00,2.01653,2.01653,2.0159,2.0159,59000000.0
2006-07-19 17:41:00,2.01604,2.01615,2.01591,2.01606,50000000.0
2006-07-19 17:42:00,2.01604,2.01604,2.01517,2.0155,37000000.0
2006-07-19 17:43:00,2.01516,2.01516,2.01375,2.01411,33000000.0
2006-07-19 17:44:00,2.0135,2.01353,2.01321,2.0134,46000000.0
2006-07-19 17:45:00,2.01369,2.01385,2.01369,2.01375,49000000.0
2006-07-19 17:46:00,2.01377,2.01386,2.01374,2.0138,56000000.0
2006-07-19 17:47:00,2.01394,2.01456,2.01394,2.01425,65000000.0
2006-07-19 17:48:00,2.01421,2.01421,2.01393,2.01399,61000000.0
2006-07-19 17:49:00,2.01384,2.01415,2.01384,2.01396,72000000.0
2006-07-19 17:50:00,2.01409,2.01409,2.01385,2.01401,53000000.0
2006-07-19 17:51:00,2.01437,2.01468,2.01437,2.01468,54000000.0
2006-07-19 17:52:00,2.015,2.01531,2.015,2.01513,51000000.0
2006-07-19 17:53:00,2.01498,2.01508,2.01496,2.01497,42000000.0
2006-07-19 17:54:00,2.01515,2.01515,2.01502,2.0151,32000000.0
2006-07-19 17:55:00,2.01487,2.01487,2.0145,2.0145,32000000.0
2006-07-19 17:56:00,2.01443,2.01443,2.01379,2.01379,47000000.0
2006-07-19 17:57:00,2.01366,2.01386,2.01362,2.01383,34000000.0
2006-07-19 17:58:00,2.01395,2.0146,2.01395,2.0146,44000000.0
2006-07-19 17:59:00,2.01465,2.01504,2.01464,2.01504,39000000.0
2006-07-19 18:00:00,2.01514,2.01526,2.0151,2.01519,32000000.0
2006-07-19 18:01:00,2.01514,2.01515,2.01507,2.01513,52000000.0
2006-07-19 18:02:00,2.01502,2.01582,2.01492,2.01582,30000000.0
2006-07-19 18:03:00,2.01575,2.01575,2.01516,2.01516,38000000.0
2006-07-19 18:04:00,2.01516,2.01544,2.01516,2.01544,38000000.0
2006-07-19 18:05:00,2.01555,2.01573,2.01555,2.01555,36000000.0
2006-07-19 18:06:00,2.01549,2.01549,2.01538,2.01547,32000000.0
2006-07-19 18:07:00,2.01576,2.01658,2.01576,2.01649,38000000.0
2006-07-19 18:08:00,2.01651,2.01651,2.01632,2.01635,56000000.0
2006-07-19 18:09:00,2.01608,2.01619,2.01604,2.01619,34000000.0
2006-07-19 18:10:00,2.01636,2.01685,2.01636,2.01685,26000000.0
2006-07-19 18:11:00,2.01675,2.01724,2.0167,2.0167,34000000.0
2006-07-19 18:12:00,2.01545,2.01638,2.01545,2.01638,24000000.0
2006-07-19 18:13:00,2.01687,2.01687,2.01676,2.01684,30000000.0
2006-07-19 18:14:00,2.0167,2.01679,2.0167,2.01679,22000000.0
2006-07-19 18:15:00,2.01689,2.01714,2.01689,2.01708,21000000.0
2006-07-19 18:16:00,2.01702,2.01716,2.017,2.01705,66000000.0
2006-07-19 18:17:00,2.01707,2.01736,2.01706,2.01736,60000000.0
2006-07-19 18:18:00,2.01726,2.01726,2.01672,2.01672,33000000.0
2006-07-19 18:19:00,2.01668,2.01675,2.01658,2.01668,46000000.0
2006-07-19 18:20:00,2.01679,2.01713,2.01679,2.01713,61000000.0
2006-07-19 18:21:00,2.01721,2.01721,2.01706,2.01706,37000000.0
2006-07-19 18:22:00,2.01675,2.01722,2.01675,2.01722,49000000.0
2006-07-19 18:23:00,2.01719,2.01719,2.01697,2.01703,34000000.0
2006-07-19 18:24:00,2.01705,2.01735,2.01698,2.01709,47000000.0
2006-07-19 18:25:00,2.01655,2.01702,2.01607,2.01702,31000000.0
2006-07-19 18:26:00,2.01697,2.01708,2.01696,2.01708,43000000.0
2006-07-19 18:27:00,2.01714,2.01729,2.01693,2.01693,35000000.0
2006-07-19 18:28:00,2.01674,2.01674,2.01557,2.01557,18000000.0
2006-07-19 18:29:00,2.01532,2.01545,2.01532,2.01536,24000000.0
2006-07-19 18:30:00,2.01594,2.01617,2.01594,2.01611,32000000.0
2006-07-19 18:31:00,2.01633,2.01633,2.01574,2.01594,46000000.0
2006-07-19 18:32:00,2.01594,2.016,2.01567,2.01567,55000000.0
2006-07-19 18:33:00,2.01567,2.0157,2.0156,2.01561,29000000.0
2006-07-19 18:34:00,2.01565,2.01602,2.01559,2.01602,32000000.0
2006-07-19 18:35:00,2.016,2.01618,2.01569,2.01569,47000000.0
2006-07-19 18:36:00,2.0155,2.0155,2.0153,2.01543,65000000.0
2006-07-19 18:37:00,2.01527,2.01545,2.01524,2.01545,63000000.0
2006-07-19 18:38:00,2.01557,2.01566,2.01556,2.01561,61000000.0
2006-07-19 18:39:00,2.01554,2.01554,2.01447,2.01447,37000000.0
2006-07-19 18:40:00,2.01435,2.01478,2.01433,2.01476,52000000.0
2006-07-19 18:41:00,2.01486,2.01559,2.01462,2.01559,68000000.0
2006-07-19 18:42:00,2.01575,2.01576,2.01562,2.01576,40000000.0
2006-07-19 18:43:00,2.01571,2.01573,2.01524,2.01524,39000000.0
2006-07-19 18:44:00,2.01516,2.01518,2.01485,2.01485,33000000.0
2006-07-19 18:45:00,2.01483,2.01514,2.01482,2.01514,57000000.0
2006-07-19 18:46:00,2.01549,2.01574,2.01541,2.01574,61000000.0
2006-07-19 18:47:00,2.01544,2.01554,2.01512,2.01525,41000000.0
2006-07-19 18:48:00,2.01525,2.01584,2.01525,2.01584,26000000.0
2006-07-19 18:49:00,2.01571,2.0158,2.01561,2.01564,31000000.0
2006-07-19 18:50:00,2.01566,2.01566,2.01524,2.01563,37000000.0
2006-07-19 18:51:00,2.01564,2.0157,2.01564,2.01568,17000000.0
2006-07-19 18:52:00,2.01575,2.01589,2.01566,2.01586,33000000.0
2006-07-19 18:53:00,2.01594,2.01634,2.01573,2.01619,31000000.0
2006-07-19 18:54:00,2.01634,2.01685,2.01634,2.01685,11000000.0
2006-07-19 18:55:00,2.01686,2.0171,2.01671,2.01671,22000000.0
2006-07-19 18:56:00,2.01661,2.01681,2.01654,2.0167,16000000.0
2006-07-19 18:57:00,2.01668,2.01696,2.01668,2.01696,15000000.0
2006-07-19 18:58:00,2.01752,2.01878,2.01752,2.01878,19000000.0
2006-07-19 18:59:00,2.01814,2.01815,2.0179,2.0179,26000000.0
2006-07-19 19:00:00,2.01744,2.0176,2.01743,2.0176,12000000.0
2006-07-19 19:01:00,2.01748,2.01748,2.01688,2.01688,18000000.0
2006-07-19 19:02:00,2.01682,2.01753,2.01682,2.01753,23000000.0
2006-07-19 19:03:00,2.01761,2.01766,2.01744,2.01745,21000000.0
2006-07-19 19:04:00,2.01721,2.01736,2.0172,2.01732,55000000.0
2006-07-19 19:05:00,2.01736,2.01766,2.01736,2.01766,42000000.0
2006-07-19 19:06:00,2.01765,2.01783,2.01758,2.01765,63000000.0
2006-07-19 19:07:00,2.0175,2.01758,2.01736,2.01758,39000000.0
2006-07-19 19:08:00,2.01746,2.01753,2.01746,2.01748,32000000.0
2006-07-19 19:09:00,2.01752,2.01767,2.01735,2.0175,56000000.0
2006-07-19 19:10:00,2.0171,2.01768,2.0171,2.01768,27000000.0
2006-07-19 19:11:00,2.01769,2.01769,2.0173,2.01749,36000000.0
2006-07-19 19:12:00,2.01755,2.01755,2.01714,2.01728,25000000.0
2006-07-19 19:13:00,2.01721,2.01728,2.01718,2.01718,23000000.0
2006-07-19 19:14:00,2.01701,2.01701,2.01678,2.0168,37000000.0
2006-07-19 19:15:00,2.01677,2.01708,2.01677,2.01708,17000000.0
2006-07-19 19:16:00,2.01723,2.01741,2.01723,2.01741,23000000.0
2006-07-19 19:17:00,2.01743,2.01743,2.01716,2.01731,17000000.0
2006-07-19 19:18:00,2.01749,2.01749,2.0173,2.01739,30000000.0
2006-07-19 19:19:00,2.01734,2.01747,2.0173,2.0173,36000000.0
2006-07-19 19:20:00,2.0173,2.01748,2.0173,2.01746,23000000.0
2006-07-19 19:21:00,2.01754,2.01778,2.01754,2.01767,21000000.0
2006-07-19 19:22:00,2.01755,2.01755,2.01726,2.01737,25000000.0
2006-07-19 19:23:00,2.0172,2.0172,2.01661,2.01688,12000000.0
2006-07-19 19:24:00,2.01713,2.01736,2.01636,2.0166,39000000.0
2006-07-19 19:25:00,2.01647,2.01654,2.01622,2.01645,49000000.0
2006-07-19 19:26:00,2.01662,2.01718,2.0164,2.01718,48000000.0
2006-07-19 19:27:00,2.01754,2.01769,2.01748,2.01769,51000000.0
2006-07-19 19:28:00,2.01754,2.01754,2.01619,2.01667,40000000.0
2006-07-19 19:29:00,2.01639,2.01787,2.01639,2.01787,28000000.0
2006-07-19 19:30:00,2.01799,2.01803,2.01767,2.01771,32000000.0
2006-07-19 19:31:00,2.01768,2.01823,2.01768,2.01823,28000000.0
2006-07-19 19:32:00,2.01812,2.01926,2.01812,2.01852,31000000.0
2006-07-19 19:33:00,2.01799,2.01904,2.01799,2.01904,14000000.0
2006-07-19 19:34:00,2.01902,2.01902,2.01806,2.01806,49000000.0
2006-07-19 19:35:00,2.01754,2.01773,2.01754,2.01773,28000000.0
2006-07-19 19:36:00,2.0177,2.01778,2.01767,2.01767,16000000.0
2006-07-19 19:37:00,2.01748,2.01751,2.01733,2.01748,26000000.0
2006-07-19 19:38:00,2.01747,2.01747,2.01725,2.01741,8000000.0
2006-07-19 19:39:00,2.01751,2.01755,2.01739,2.01742,13000000.0
2006-07-19 19:40:00,2.01729,2.0175,2.01725,2.01725,16000000.0
2006-07-19 19:41:00,2.01728,2.01728,2.01716,2.01727,17000000.0
2006-07-19 19:42:00,2.01718,2.01739,2.01715,2.01739,19000000.0
2006-07-19 19:43:00,2.01753,2.01777,2.01745,2.01777,21000000.0
2006-07-19 19:44:00,2.01726,2.01748,2.01713,2.0173,21000000.0
2006-07-19 19:45:00,2.01718,2.01718,2.01652,2.01652,33000000.0
2006-07-19 19:46:00,2.01636,2.01708,2.01634,2.01708,18000000.0
2006-07-19 19:47:00,2.01733,2.01751,2.01707,2.01708,22000000.0
2006-07-19 19:48:00,2.01709,2.01715,2.01702,2.01712,18000000.0
2006-07-19 19:49:00,2.01695,2.01695,2.0163,2.0163,27000000.0
2006-07-19 19:50:00,2.01652,2.01652,2.01497,2.01503,23000000.0
2006-07-19 19:51:00,2.01475,2.01542,2.0129,2.01542,7000000.0
2006-07-19 19:52:00,2.0151,2.01587,2.01483,2.01587,15000000.0
2006-07-19 19:53:00,2.01557,2.01567,2.01527,2.01527,21000000.0
2006-07-19 19:54:00,2.01526,2.01562,2.01526,2.01562,9000000.0
2006-07-19 19:55:00,2.01551,2.01551,2.01519,2.01548,30000000.0
2006-07-19 19:56:00,2.01566,2.01592,2.01528,2.01528,20000000.0
2006-07-19 19:57:00,2.01521,2.01591,2.01521,2.01556,12000000.0
2006-07-19 19:58:00,2.01524,2.01545,2.01524,2.01544,13000000.0
2006-07-19 19:59:00,2.01543,2.01548,2.01512,2.01512,31000000.0
2006-07-19 20:00:00,2.01445,2.01468,2.01382,2.01382,23000000.0
2006-07-19 20:01:00,2.01418,2.01501,2.01417,2.01427,13000000.0
2006-07-19 20:02:00,2.01493,2.01503,2.01482,2.01494,20000000.0
2006-07-19 20:03:00,2.01458,2.01458,2.01434,2.01456,18000000.0
2006-07-19 20:04:00,2.01487,2.01531,2.0147,2.0147,27000000.0
2006-07-19 20:05:00,2.01457,2.01473,2.01449,2.01473,23000000.0
2006-07-19 20:06:00,2.01482,2.01517,2.01457,2.01517,13000000.0
2006-07-19 20:07:00,2.01512,2.01512,2.0148,2.0148,29000000.0
2006-07-19 20:08:00,2.01466,2.015,2.01463,2.01467,15000000.0
2006-07-19 20:09:00,2.01436,2.01449,2.01431,2.01448,17000000.0
2006-07-19 20:10:00,2.01454,2.01518,2.01434,2.01518,8000000.0
2006-07-19 20:11:00,2.01521,2.01544,2.01512,2.01544,10000000.0
2006-07-19 20:12:00,2.01548,2.01554,2.01545,2.01546,15000000.0
2006-07-19 20:13:00,2.01533,2.01533,2.01479,2.01519,17000000.0
2006-07-19 20:14:00,2.01531,2.01533,2.0152,2.0152,15000000.0
2006-07-19 20:15:00,2.0152,2.01534,2.01513,2.01513,10000000.0
2006-07-19 20:16:00,2.01518,2.01519,2.01503,2.01506,22000000.0
2006-07-19 20:17:00,2.01499,2.01528,2.01473,2.01511,7000000.0
2006-07-19 20:18:00,2.01494,2.01506,2.01474,2.01488,24000000.0
2006-07-19 20:19:00,2.01509,2.01536,2.01509,2.01536,9000000.0
2006-07-19 20:20:00,2.01573,2.01588,2.01566,2.01588,14000000.0
2006-07-19 20:21:00,2.01598,2.01603,2.01593,2.01601,7000000.0
2006-07-19 20:22:00,2.01618,2.01634,2.01597,2.01634,12000000.0
2006-07-19 20:23:00,2.01588,2.01598,2.01588,2.01598,8000000.0
2006-07-19 20:24:00,2.01578,2.01578,2.01492,2.01492,15000000.0
2006-07-19 20:25:00,2.01474,2.01519,2.01474,2.01519,16000000.0
2006-07-19 20:26:00,2.01528,2.01543,2.01525,2.0154,22000000.0
2006-07-19 20:27:00,2.01533,2.01564,2.01533,2.01552,11000000.0
2006-07-19 20:28:00,2.01594,2.01604,2.01588,2.01588,7000000.0
2006-07-19 20:29:00,2.01562,2.01576,2.01558,2.01567,20000000.0
2006-07-19 20:30:00,2.01592,2.01599,2.01574,2.01579,27000000.0
2006-07-19 20:31:00,2.01599,2.01605,2.01584,2.01596,8000000.0
2006-07-19 20:32:00,2.01565,2.01565,2.01548,2.01554,20000000.0
2006-07-19 20:33:00,2.01574,2.01585,2.01565,2.01585,14000000.0
2006-07-19 20:34:00,2.01595,2.01595,2.0158,2.0158,28000000.0
2006-07-19 20:36:00,2.01617,2.01617,2.01606,2.01608,11000000.0
2006-07-19 20:37:00,2.01608,2.01639,2.01608,2.01639,7000000.0
2006-07-19 20:38:00,2.01622,2.01657,2.01622,2.01657,10000000.0
2006-07-19 20:39:00,2.01655,2.01659,2.01648,2.01649,9000000.0
2006-07-19 20:40:00,2.0165,2.01651,2.01628,2.01628,8000000.0
2006-07-19 20:41:00,2.01637,2.01647,2.01634,2.0164,8000000.0
2006-07-19 20:42:00,2.01628,2.01628,2.01596,2.01596,15000000.0
2006-07-19 20:44:00,2.01597,2.01617,2.01592,2.01617,7000000.0
2006-07-19 20:45:00,2.01699,2.01714,2.01697,2.0171,12000000.0
2006-07-19 20:46:00,2.01692,2.01698,2.01688,2.01698,9000000.0
2006-07-19 20:47:00,2.017,2.01703,2.01695,2.01702,11000000.0
2006-07-19 20:48:00,2.01694,2.01694,2.01658,2.01659,11000000.0
2006-07-19 20:49:00,2.01673,2.01695,2.01673,2.01686,18000000.0
2006-07-19 20:50:00,2.01689,2.01699,2.01688,2.01689,7000000.0
2006-07-19 20:51:00,2.01678,2.01694,2.01674,2.01681,18000000.0
2006-07-19 20:52:00,2.01689,2.01704,2.01689,2.01704,15000000.0
2006-07-19 20:53:00,2.01698,2.01701,2.01691,2.01691,8000000.0
2006-07-19 20:54:00,2.01682,2.01718,2.01682,2.01718,10000000.0
2006-07-19 20:55:00,2.01704,2.01712,2.01694,2.01702,7000000.0
2006-07-19 20:56:00,2.01744,2.01785,2.01742,2.01751,8000000.0
2006-07-19 20:57:00,2.01762,2.01796,2.01734,2.01796,18000000.0
2006-07-19 20:58:00,2.01841,2.01871,2.01841,2.01871,14000000.0
2006-07-19 20:59:00,2.0187,2.01872,2.01849,2.01851,8000000.0
2006-07-19 21:00:00,2.01872,2.01872,2.01832,2.01832,7000000.0
2006-07-19 21:01:00,2.01841,2.01859,2.01841,2.01859,16000000.0
2006-07-19 21:02:00,2.01854,2.01867,2.0185,2.01864,8000000.0
2006-07-19 21:03:00,2.01849,2.01856,2.01845,2.01856,13000000.0
2006-07-19 21:04:00,2.01858,2.01859,2.0185,2.01859,8000000.0
2006-07-19 21:05:00,2.01864,2.01866,2.01859,2.01861,11000000.0
2006-07-19 21:06:00,2.01851,2.01868,2.01851,2.01868,8000000.0
2006-07-19 21:07:00,2.01857,2.01865,2.01849,2.01853,7000000.0
2006-07-19 21:10:00,2.01852,2.01852,2.01834,2.01846,10000000.0
2006-07-19 21:12:00,2.01841,2.01855,2.01664,2.01855,10000000.0
2006-07-19 21:13:00,2.01848,2.01853,2.01846,2.01848,8000000.0
2006-07-19 21:14:00,2.01856,2.01863,2.0185,2.01863,7000000.0
2006-07-19 21:15:00,2.01853,2.01855,2.01845,2.01851,11000000.0
2006-07-19 21:16:00,2.01856,2.0186,2.0185,2.0185,9000000.0
2006-07-19 21:17:00,2.01849,2.0185,2.01834,2.01839,7000000.0
2006-07-19 21:18:00,2.0182,2.01831,2.0182,2.01824,7000000.0
2006-07-19 21:19:00,2.0182,2.01825,2.01808,2.0181,8000000.0
2006-07-19 21:20:00,2.01809,2.01811,2.018,2.01806,12000000.0
2006-07-19 21:21:00,2.01797,2.01808,2.01784,2.01808,8000000.0
2006-07-19 21:22:00,2.01815,2.01817,2.01806,2.01806,7000000.0
2006-07-19 21:23:00,2.01797,2.01814,2.01791,2.01814,10000000.0
2006-07-19 21:25:00,2.01814,2.01814,2.01795,2.01803,6000000.0
2006-07-19 21:26:00,2.01812,2.01814,2.01802,2.01802,5000000.0
2006-07-19 21:27:00,2.01811,2.01819,2.01811,2.01819,6000000.0
2006-07-19 21:28:00,2.01815,2.01815,2.01798,2.01812,20000000.0
2006-07-19 21:29:00,2.01812,2.01819,2.01801,2.01819,8000000.0
2006-07-19 21:30:00,2.01815,2.01815,2.0181,2.01813,9000000.0
2006-07-19 21:32:00,2.01805,2.01808,2.01792,2.01795,7000000.0
2006-07-19 21:33:00,2.01798,2.01798,2.01777,2.0179,6000000.0
2006-07-19 21:34:00,2.01784,2.01795,2.01784,2.01791,10000000.0
2006-07-19 21:35:00,2.0179,2.01793,2.01781,2.01781,11000000.0
2006-07-19 21:36:00,2.01782,2.01788,2.01773,2.01779,11000000.0
2006-07-19 21:37:00,2.01783,2.01787,2.01771,2.01787,11000000.0
2006-07-19 21:38:00,2.01792,2.01801,2.01773,2.01776,26000000.0
2006-07-19 21:39:00,2.01779,2.0178,2.01764,2.01773,18000000.0
2006-07-19 21:40:00,2.01769,2.01792,2.01769,2.01792,12000000.0
2006-07-19 21:41:00,2.018,2.01807,2.0178,2.01795,7000000.0
2006-07-19 21:44:00,2.01799,2.01799,2.01783,2.01793,18000000.0
2006-07-19 21:45:00,2.01776,2.0181,2.01776,2.0181,7000000.0
2006-07-19 21:46:00,2.01822,2.01828,2.01822,2.01828,3000000.0
2006-07-19 21:47:00,2.01832,2.0184,2.01824,2.01824,8000000.0
2006-07-19 21:48:00,2.01836,2.01842,2.01833,2.01842,7000000.0
2006-07-19 21:49:00,2.01846,2.01846,2.01835,2.01835,8000000.0
2006-07-19 21:50:00,2.01834,2.01838,2.01832,2.01837,10000000.0
2006-07-19 21:51:00,2.01835,2.01837,2.01825,2.01825,7000000.0
2006-07-19 21:52:00,2.01807,2.01819,2.01787,2.01819,7000000.0
2006-07-19 21:54:00,2.01829,2.0183,2.01811,2.01812,9000000.0
2006-07-19 21:55:00,2.01823,2.0183,2.01817,2.01824,11000000.0
2006-07-19 21:56:00,2.01812,2.01824,2.01811,2.01824,6000000.0
2006-07-19 21:57:00,2.01819,2.01843,2.01819,2.0184,13000000.0
2006-07-19 21:58:00,2.01848,2.0185,2.01837,2.0185,6000000.0
2006-07-19 21:59:00,2.01856,2.01871,2.01849,2.01851,25000000.0
2006-07-19 22:00:00,2.01849,2.01849,2.01827,2.01827,12000000.0
2006-07-19 22:01:00,2.01829,2.01829,2.01814,2.01821,6000000.0
2006-07-19 22:03:00,2.0181,2.01823,2.01806,2.01806,9000000.0
2006-07-19 22:04:00,2.018,2.018,2.01772,2.01772,11000000.0
2006-07-19 22:05:00,2.01789,2.01789,2.01781,2.01781,5000000.0
2006-07-19 22:07:00,2.01778,2.01782,2.01775,2.01775,15000000.0
2006-07-19 22:08:00,2.01791,2.01791,2.01773,2.01775,6000000.0
2006-07-19 22:09:00,2.01756,2.01761,2.01754,2.01754,13000000.0
2006-07-19 22:10:00,2.01761,2.01761,2.01745,2.01745,9000000.0
2006-07-19 22:13:00,2.01746,2.01756,2.01746,2.01748,10000000.0
2006-07-19 22:14:00,2.01742,2.0175,2.01742,2.01743,13000000.0
2006-07-19 22:15:00,2.01745,2.01757,2.01745,2.01753,7000000.0
2006-07-19 22:16:00,2.01732,2.01743,2.01719,2.01743,8000000.0
2006-07-19 22:17:00,2.01732,2.01732,2.01716,2.01716,16000000.0
2006-07-19 22:18:00,2.01724,2.01733,2.01711,2.01733,5000000.0
2006-07-19 22:19:00,2.01731,2.01733,2.01717,2.01733,6000000.0
2006-07-19 22:20:00,2.01724,2.01745,2.01696,2.0174,7000000.0
2006-07-19 22:21:00,2.01731,2.01736,2.01728,2.01733,11000000.0
2006-07-19 22:22:00,2.0174,2.01749,2.01737,2.01745,8000000.0
2006-07-19 22:24:00,2.01733,2.01744,2.01727,2.01727,10000000.0
2006-07-19 22:25:00,2.01736,2.01744,2.01736,2.01741,5000000.0
2006-07-19 22:26:00,2.01744,2.01753,2.01733,2.01749,10000000.0
2006-07-19 22:27:00,2.01735,2.01753,2.01735,2.01753,10000000.0
2006-07-19 22:28:00,2.01758,2.01761,2.01755,2.01758,8000000.0
2006-07-19 22:29:00,2.01745,2.0175,2.01744,2.01745,7000000.0
2006-07-19 22:30:00,2.01759,2.01759,2.01754,2.01754,5000000.0
2006-07-19 22:31:00,2.01742,2.01746,2.0173,2.0173,7000000.0
2006-07-19 22:32:00,2.01737,2.01748,2.01733,2.01746,7000000.0
2006-07-19 22:35:00,2.0173,2.01734,2.01712,2.01725,8000000.0
2006-07-19 22:36:00,2.01714,2.01724,2.01712,2.01717,7000000.0
2006-07-19 22:38:00,2.01715,2.01728,2.01713,2.01726,10000000.0
2006-07-19 22:40:00,2.01704,2.01706,2.01698,2.01699,9000000.0
2006-07-19 22:41:00,2.0169,2.01701,2.0169,2.017,16000000.0
2006-07-19 22:42:00,2.01712,2.01724,2.01711,2.01711,9000000.0
2006-07-19 22:43:00,2.0171,2.01713,2.01704,2.01713,11000000.0
2006-07-19 22:44:00,2.01714,2.01719,2.01714,2.01717,8000000.0
2006-07-19 22:46:00,2.01705,2.01717,2.01691,2.01691,9000000.0
2006-07-19 22:47:00,2.01684,2.01694,2.01684,2.01693,16000000.0
2006-07-19 22:48:00,2.01693,2.01705,2.01691,2.01691,11000000.0
2006-07-19 22:49:00,2.01683,2.01683,2.01649,2.01649,12000000.0
2006-07-19 22:50:00,2.0165,2.01651,2.0164,2.0164,16000000.0
2006-07-19 22:51:00,2.01663,2.01663,2.01645,2.0165,7000000.0
2006-07-19 22:52:00,2.0166,2.0166,2.01643,2.01654,5000000.0
2006-07-19 22:53:00,2.01644,2.01645,2.01635,2.01641,8000000.0
2006-07-19 22:54:00,2.01656,2.01656,2.01642,2.01647,7000000.0
2006-07-19 22:55:00,2.01638,2.01638,2.0162,2.01626,8000000.0
2006-07-19 22:56:00,2.0163,2.01634,2.01626,2.01634,8000000.0
2006-07-19 22:57:00,2.01638,2.0165,2.01622,2.01627,10000000.0
2006-07-19 22:58:00,2.01639,2.01645,2.01627,2.01627,7000000.0
2006-07-19 23:29:00,2.0161,2.0161,2.01455,2.0148,25000000.0
2006-07-19 23:30:00,2.0143,2.01459,2.0143,2.01459,7000000.0
2006-07-19 23:31:00,2.01452,2.01466,2.0145,2.01466,14000000.0
2006-07-19 23:33:00,2.01491,2.01497,2.0148,2.0148,5000000.0
2006-07-19 23:34:00,2.01467,2.01469,2.01445,2.01445,6000000.0
2006-07-19 23:35:00,2.01453,2.01453,2.01442,2.0145,12000000.0
2006-07-19 23:36:00,2.01466,2.01484,2.01458,2.01468,9000000.0
2006-07-19 23:37:00,2.01454,2.01523,2.01454,2.01523,8000000.0
2006-07-19 23:38:00,2.01528,2.01567,2.01528,2.01567,8000000.0
2006-07-19 23:39:00,2.01556,2.01568,2.01542,2.01557,11000000.0
2006-07-19 23:40:00,2.01562,2.01562,2.01517,2.01517,21000000.0
2006-07-19 23:44:00,2.01529,2.01535,2.01498,2.01498,8000000.0
2006-07-19 23:45:00,2.01466,2.01505,2.01466,2.01505,7000000.0
2006-07-19 23:46:00,2.01499,2.01499,2.01475,2.01486,8000000.0
2006-07-19 23:47:00,2.01478,2.01478,2.01468,2.0147,7000000.0
2006-07-19 23:48:00,2.0148,2.01507,2.0148,2.01507,8000000.0
2006-07-19 23:51:00,2.01512,2.01518,2.01505,2.01505,7000000.0
2006-07-19 23:52:00,2.01503,2.01503,2.01499,2.01499,7000000.0
2006-07-19 23:53:00,2.01434,2.0144,2.01404,2.01409,10000000.0
2006-07-19 23:54:00,2.01421,2.01435,2.01387,2.01387,7000000.0
2006-07-19 23:55:00,2.0138,2.01386,2.01377,2.01386,9000000.0
2006-07-19 23:56:00,2.01373,2.01405,2.01364,2.01386,12000000.0
2006-07-19 23:58:00,2.01403,2.01413,2.0139,2.0139,8000000.0
2006-07-19 23:59:00,2.01422,2.01422,2.014,2.014,6000000.0
2006-07-20 00:00:00,2.01397,2.01409,2.0139,2.01409,7000000.0
2006-07-20 00:01:00,2.01356,2.01391,2.01336,2.01391,8000000.0
2006-07-20 00:05:00,2.01395,2.01404,2.01374,2.01378,9000000.0
2006-07-20 00:06:00,2.01384,2.01384,2.01346,2.01346,8000000.0
2006-07-20 00:08:00,2.01348,2.01358,2.01348,2.01351,8000000.0
2006-07-20 00:09:00,2.01363,2.01386,2.01363,2.0137,9000000.0
2006-07-20 00:10:00,2.01317,2.01317,2.01287,2.01288,23000000.0
2006-07-20 00:11:00,2.01298,2.01327,2.01294,2.01305,11000000.0
2006-07-20 00:12:00,2.01306,2.01323,2.01295,2.01303,9000000.0
2006-07-20 00:13:00,2.01287,2.01319,2.01287,2.01319,8000000.0
2006-07-20 00:14:00,2.01308,2.01364,2.01308,2.01364,7000000.0
2006-07-20 00:16:00,2.01337,2.01337,2.01285,2.01285,9000000.0
2006-07-20 00:17:00,2.01298,2.01334,2.01297,2.01303,7000000.0
2006-07-20 00:18:00,2.01257,2.01297,2.01257,2.01297,8000000.0
2006-07-20 00:19:00,2.01331,2.01335,2.01321,2.01334,11000000.0
2006-07-20 00:23:00,2.01334,2.01336,2.01322,2.01331,7000000.0
2006-07-20 00:24:00,2.01318,2.0133,2.0131,2.0131,8000000.0
2006-07-20 00:29:00,2.01316,2.0132,2.01307,2.01312,6000000.0
2006-07-20 00:30:00,2.01304,2.01317,2.01303,2.01305,7000000.0
2006-07-20 00:31:00,2.01304,2.01316,2.01296,2.01297,7000000.0
2006-07-20 00:32:00,2.01295,2.01339,2.01295,2.01339,7000000.0
2006-07-20 00:34:00,2.01313,2.0132,2.01304,2.01311,7000000.0
2006-07-20 00:36:00,2.01363,2.01366,2.01355,2.01366,5000000.0
2006-07-20 00:37:00,2.01365,2.01394,2.01365,2.01394,6000000.0
2006-07-20 00:38:00,2.01401,2.01444,2.01401,2.01437,7000000.0
2006-07-20 00:39:00,2.01418,2.01431,2.01416,2.01424,10000000.0
2006-07-20 00:40:00,2.0134,2.01392,2.0134,2.01392,7000000.0
2006-07-20 00:41:00,2.01389,2.01408,2.01383,2.01408,11000000.0
2006-07-20 00:43:00,2.0141,2.0141,2.01383,2.01398,8000000.0
2006-07-20 00:44:00,2.01404,2.01404,2.01334,2.01374,11000000.0
2006-07-20 00:45:00,2.01362,2.0138,2.01362,2.01379,7000000.0
2006-07-20 00:46:00,2.01378,2.01393,2.01378,2.01391,10000000.0
2006-07-20 00:47:00,2.01362,2.01362,2.01302,2.01302,7000000.0
2006-07-20 00:48:00,2.01298,2.01303,2.01288,2.01303,8000000.0
2006-07-20 00:50:00,2.01299,2.01333,2.01299,2.0133,10000000.0
2006-07-20 00:51:00,2.01375,2.01375,2.01356,2.0136,5000000.0
2006-07-20 00:52:00,2.01363,2.01365,2.0132,2.0132,7000000.0
2006-07-20 00:53:00,2.01305,2.01357,2.01305,2.01354,11000000.0
2006-07-20 00:54:00,2.01355,2.01358,2.01342,2.01357,10000000.0
2006-07-20 00:55:00,2.01351,2.01354,2.01326,2.01354,7000000.0
2006-07-20 00:56:00,2.01357,2.01357,2.0134,2.01351,6000000.0
2006-07-20 00:57:00,2.01353,2.01357,2.01345,2.01353,8000000.0
2006-07-20 01:01:00,2.01358,2.01368,2.01341,2.01348,12000000.0
2006-07-20 01:02:00,2.0134,2.01369,2.0134,2.01357,8000000.0
2006-07-20 01:03:00,2.01365,2.01365,2.01321,2.01325,7000000.0
2006-07-20 01:04:00,2.01309,2.01377,2.01309,2.01373,8000000.0
2006-07-20 01:05:00,2.01382,2.01392,2.01369,2.01392,7000000.0
2006-07-20 01:07:00,2.01404,2.01404,2.01375,2.01375,11000000.0
2006-07-20 01:08:00,2.01404,2.01404,2.01355,2.01367,10000000.0
2006-07-20 01:09:00,2.01367,2.01367,2.01351,2.01356,8000000.0
2006-07-20 01:10:00,2.0135,2.01357,2.01329,2.0135,10000000.0
2006-07-20 01:11:00,2.01353,2.01374,2.01325,2.01325,11000000.0
2006-07-20 01:12:00,2.01361,2.01369,2.01361,2.01367,8000000.0
2006-07-20 01:13:00,2.01363,2.01363,2.01348,2.01349,8000000.0
2006-07-20 01:14:00,2.01358,2.01371,2.01355,2.01371,10000000.0
2006-07-20 01:15:00,2.01381,2.0139,2.01372,2.01375,10000000.0
2006-07-20 01:16:00,2.01398,2.01398,2.01384,2.01391,8000000.0
2006-07-20 01:17:00,2.01378,2.01383,2.01353,2.01353,11000000.0
2006-07-20 01:18:00,2.01375,2.01375,2.01331,2.01342,10000000.0
2006-07-20 01:19:00,2.01343,2.01343,2.01327,2.01327,11000000.0
2006-07-20 01:20:00,2.0129,2.01296,2.01273,2.01273,13000000.0
2006-07-20 01:21:00,2.01256,2.01256,2.01236,2.01242,7000000.0
2006-07-20 01:22:00,2.01256,2.01264,2.01249,2.01264,7000000.0
2006-07-20 01:23:00,2.01254,2.01254,2.01236,2.01253,8000000.0
2006-07-20 01:24:00,2.01267,2.01276,2.01263,2.0127,7000000.0
2006-07-20 01:25:00,2.0126,2.0126,2.01232,2.01238,8000000.0
2006-07-20 01:26:00,2.01229,2.01236,2.01218,2.01236,14000000.0
2006-07-20 01:27:00,2.01247,2.0126,2.01247,2.0126,15000000.0
2006-07-20 01:28:00,2.01195,2.01226,2.01195,2.01226,9000000.0
2006-07-20 01:29:00,2.01216,2.01255,2.01216,2.01255,10000000.0
2006-07-20 01:30:00,2.01229,2.01229,2.01215,2.01215,10000000.0
2006-07-20 01:31:00,2.01213,2.01216,2.01191,2.01201,7000000.0
2006-07-20 01:33:00,2.01194,2.01205,2.01194,2.01195,6000000.0
2006-07-20 01:34:00,2.01201,2.0122,2.01201,2.0122,16000000.0
2006-07-20 01:37:00,2.01225,2.01225,2.01197,2.01197,5000000.0
2006-07-20 01:38:00,2.01186,2.01186,2.01175,2.01175,12000000.0
2006-07-20 01:39:00,2.01203,2.01247,2.01203,2.01247,12000000.0
2006-07-20 01:40:00,2.01254,2.0126,2.01253,2.01253,7000000.0
2006-07-20 01:41:00,2.01223,2.01234,2.01223,2.01234,11000000.0
2006-07-20 01:42:00,2.01224,2.01224,2.01215,2.01215,7000000.0
2006-07-20 01:43:00,2.01221,2.01225,2.01202,2.01216,8000000.0
2006-07-20 01:44:00,2.01209,2.01209,2.01197,2.01197,7000000.0
2006-07-20 01:46:00,2.01204,2.0122,2.012,2.0122,7000000.0
2006-07-20 01:47:00,2.01223,2.01247,2.01223,2.0123,14000000.0
2006-07-20 01:48:00,2.01247,2.01291,2.01247,2.01291,7000000.0
2006-07-20 01:49:00,2.01274,2.01274,2.01253,2.01254,8000000.0
2006-07-20 01:50:00,2.01253,2.01267,2.01248,2.01265,10000000.0
2006-07-20 01:51:00,2.01269,2.01284,2.01267,2.01279,16000000.0
2006-07-20 01:52:00,2.01271,2.01291,2.01271,2.01291,13000000.0
2006-07-20 01:53:00,2.01285,2.01285,2.01257,2.01275,7000000.0
2006-07-20 01:54:00,2.0133,2.01375,2.0133,2.01364,9000000.0
2006-07-20 01:56:00,2.01361,2.01372,2.01361,2.01372,17000000.0
2006-07-20 01:57:00,2.01363,2.01363,2.01283,2.01283,13000000.0
2006-07-20 01:58:00,2.01285,2.01356,2.01285,2.01338,10000000.0
2006-07-20 01:59:00,2.01276,2.01277,2.01256,2.01277,7000000.0
2006-07-20 02:00:00,2.01283,2.01307,2.01283,2.01307,10000000.0
2006-07-20 02:01:00,2.0131,2.01377,2.0131,2.01377,8000000.0
2006-07-20 02:02:00,2.01395,2.01403,2.01388,2.01397,7000000.0
2006-07-20 02:03:00,2.01383,2.0144,2.01215,2.0144,10000000.0
2006-07-20 02:04:00,2.01452,2.01463,2.01443,2.01463,7000000.0
2006-07-20 02:06:00,2.01442,2.01458,2.01429,2.01429,10000000.0
2006-07-20 02:07:00,2.01365,2.01455,2.01365,2.01455,8000000.0
2006-07-20 02:08:00,2.01478,2.01519,2.01478,2.01512,8000000.0
2006-07-20 02:09:00,2.01501,2.01523,2.01465,2.01465,7000000.0
2006-07-20 02:10:00,2.01512,2.0154,2.01511,2.01511,9000000.0
2006-07-20 02:11:00,2.0154,2.01569,2.0154,2.01557,8000000.0
2006-07-20 02:12:00,2.0156,2.01567,2.01549,2.01556,8000000.0
2006-07-20 02:13:00,2.01553,2.0159,2.01553,2.0159,7000000.0
2006-07-20 02:14:00,2.01574,2.01578,2.01565,2.01578,9000000.0
2006-07-20 02:15:00,2.01587,2.01675,2.01587,2.01675,8000000.0
2006-07-20 02:16:00,2.01681,2.01702,2.01659,2.01659,8000000.0
2006-07-20 02:17:00,2.01677,2.01677,2.01658,2.01659,6000000.0
2006-07-20 02:18:00,2.01636,2.01706,2.01636,2.01675,7000000.0
2006-07-20 02:19:00,2.01699,2.01716,2.0168,2.01707,11000000.0
2006-07-20 02:20:00,2.01701,2.01705,2.0169,2.017,6000000.0
2006-07-20 02:21:00,2.01702,2.01703,2.01687,2.01695,7000000.0
2006-07-20 02:22:00,2.01702,2.01713,2.017,2.01707,8000000.0
2006-07-20 02:23:00,2.01725,2.01759,2.01725,2.01759,10000000.0
2006-07-20 02:24:00,2.01727,2.0173,2.01719,2.0173,11000000.0
2006-07-20 02:25:00,2.01742,2.0178,2.01741,2.0178,11000000.0
2006-07-20 02:26:00,2.01783,2.01809,2.01783,2.01809,8000000.0
2006-07-20 02:27:00,2.01792,2.01793,2.0177,2.0177,9000000.0
2006-07-20 02:29:00,2.0177,2.01801,2.01755,2.01801,7000000.0
2006-07-20 02:30:00,2.018,2.018,2.01789,2.01792,5000000.0
2006-07-20 02:31:00,2.01767,2.0179,2.01767,2.0179,8000000.0
2006-07-20 02:32:00,2.01771,2.01798,2.01771,2.01793,8000000.0
2006-07-20 02:33:00,2.01788,2.0181,2.01786,2.01786,8000000.0
2006-07-20 02:34:00,2.01763,2.01765,2.0175,2.01765,7000000.0
2006-07-20 02:35:00,2.0176,2.01764,2.01751,2.01757,11000000.0
2006-07-20 02:36:00,2.01729,2.01755,2.01729,2.01743,7000000.0
2006-07-20 02:37:00,2.01758,2.01775,2.01758,2.01775,7000000.0
2006-07-20 02:38:00,2.018,2.01819,2.018,2.01819,7000000.0
2006-07-20 02:39:00,2.01776,2.01784,2.01765,2.01782,8000000.0
2006-07-20 02:41:00,2.01755,2.01755,2.01729,2.01748,8000000.0
2006-07-20 02:42:00,2.01723,2.01723,2.0168,2.01699,8000000.0
2006-07-20 02:43:00,2.01687,2.01687,2.01666,2.01686,9000000.0
2006-07-20 02:44:00,2.01685,2.01698,2.01685,2.01698,7000000.0
2006-07-20 02:45:00,2.01708,2.01712,2.01671,2.01712,8000000.0
2006-07-20 02:46:00,2.01722,2.01736,2.01715,2.01736,8000000.0
2006-07-20 02:47:00,2.01739,2.01755,2.0173,2.01755,9000000.0
2006-07-20 02:48:00,2.01756,2.01757,2.01734,2.01757,8000000.0
2006-07-20 02:49:00,2.01756,2.01776,2.01751,2.01776,11000000.0
2006-07-20 02:50:00,2.01775,2.01777,2.0176,2.01777,7000000.0
2006-07-20 02:51:00,2.01767,2.01767,2.01733,2.01736,8000000.0
2006-07-20 02:52:00,2.01745,2.01829,2.01745,2.01829,6000000.0
2006-07-20 02:53:00,2.01842,2.019,2.01834,2.019,8000000.0
2006-07-20 02:54:00,2.01981,2.02041,2.01981,2.02038,8000000.0
2006-07-20 02:55:00,2.0201,2.02011,2.01971,2.01972,8000000.0
2006-07-20 02:56:00,2.01995,2.02015,2.01995,2.02015,7000000.0
2006-07-20 02:58:00,2.02021,2.02031,2.02021,2.02028,6000000.0
2006-07-20 03:01:00,2.02037,2.02047,2.02032,2.02032,8000000.0
2006-07-20 03:02:00,2.0203,2.0203,2.02002,2.02012,11000000.0
2006-07-20 03:04:00,2.02005,2.02032,2.01985,2.0203,7000000.0
2006-07-20 03:05:00,2.02016,2.02059,2.02016,2.02059,8000000.0
2006-07-20 03:06:00,2.02026,2.02029,2.01988,2.01989,8000000.0
2006-07-20 03:07:00,2.01965,2.02001,2.01938,2.02001,8000000.0
2006-07-20 03:08:00,2.02011,2.02015,2.02007,2.02007,5000000.0
2006-07-20 03:09:00,2.02003,2.02009,2.01946,2.01946,8000000.0
2006-07-20 03:10:00,2.01896,2.01919,2.01896,2.01902,7000000.0
2006-07-20 03:11:00,2.01938,2.01973,2.01938,2.01973,10000000.0
2006-07-20 03:12:00,2.01982,2.01988,2.01975,2.01978,7000000.0
2006-07-20 03:13:00,2.02008,2.02021,2.02003,2.02009,11000000.0
2006-07-20 03:14:00,2.02014,2.0205,2.02014,2.02044,11000000.0
2006-07-20 03:15:00,2.0204,2.0206,2.02016,2.0206,7000000.0
2006-07-20 03:16:00,2.02059,2.02059,2.02022,2.02041,7000000.0
2006-07-20 03:17:00,2.02086,2.02095,2.0204,2.02095,11000000.0
2006-07-20 03:18:00,2.02084,2.02099,2.02058,2.02099,10000000.0
2006-07-20 03:19:00,2.02083,2.02083,2.02045,2.02059,6000000.0
2006-07-20 03:20:00,2.02068,2.0207,2.02055,2.02056,7000000.0
2006-07-20 03:21:00,2.02112,2.0213,2.02094,2.02104,7000000.0
2006-07-20 03:22:00,2.02113,2.02121,2.02107,2.02107,7000000.0
2006-07-20 03:23:00,2.02097,2.02123,2.02075,2.02123,7000000.0
2006-07-20 03:24:00,2.02151,2.02193,2.01969,2.02193,8000000.0
2006-07-20 03:25:00,2.0216,2.0216,2.02149,2.02158,8000000.0
2006-07-20 03:26:00,2.02155,2.02163,2.02144,2.02151,11000000.0
2006-07-20 03:27:00,2.02165,2.02174,2.02147,2.02173,8000000.0
2006-07-20 03:28:00,2.02174,2.02174,2.0215,2.02152,10000000.0
2006-07-20 03:29:00,2.02135,2.02135,2.02097,2.02097,11000000.0
2006-07-20 03:30:00,2.02113,2.02116,2.02105,2.02113,7000000.0
2006-07-20 03:31:00,2.02101,2.02107,2.02089,2.02107,9000000.0
2006-07-20 03:32:00,2.02118,2.02141,2.02116,2.02141,6000000.0
2006-07-20 03:33:00,2.02127,2.02156,2.02113,2.02156,7000000.0
2006-07-20 03:35:00,2.02143,2.02163,2.02143,2.0215,10000000.0
2006-07-20 03:38:00,2.0216,2.0216,2.02132,2.0214,7000000.0
2006-07-20 03:40:00,2.02123,2.02123,2.02088,2.02095,8000000.0
2006-07-20 03:41:00,2.02128,2.02128,2.0209,2.0209,10000000.0
2006-07-20 03:42:00,2.02037,2.02062,2.02036,2.02039,10000000.0
2006-07-20 03:43:00,2.02076,2.02098,2.02076,2.02097,8000000.0
2006-07-20 03:44:00,2.02104,2.02104,2.02084,2.02084,4000000.0
2006-07-20 03:45:00,2.02074,2.02074,2.02054,2.02069,8000000.0
2006-07-20 03:46:00,2.02096,2.02107,2.02087,2.02107,7000000.0
2006-07-20 03:47:00,2.02098,2.02098,2.02045,2.02045,7000000.0
2006-07-20 03:48:00,2.02077,2.02141,2.02077,2.02141,4000000.0
2006-07-20 03:49:00,2.02139,2.0214,2.02121,2.0214,8000000.0
2006-07-20 03:50:00,2.02136,2.02136,2.02104,2.02111,8000000.0
2006-07-20 03:52:00,2.02118,2.02122,2.02105,2.02121,8000000.0
2006-07-20 03:53:00,2.02111,2.02113,2.02097,2.02102,10000000.0
2006-07-20 03:54:00,2.02109,2.02122,2.02097,2.02097,7000000.0
2006-07-20 03:56:00,2.0209,2.0209,2.02052,2.02082,7000000.0
2006-07-20 03:57:00,2.02039,2.0208,2.02039,2.02057,8000000.0
2006-07-20 03:58:00,2.02043,2.02053,2.01846,2.02013,7000000.0
2006-07-20 03:59:00,2.02018,2.02023,2.02004,2.02004,7000000.0
2006-07-20 04:00:00,2.02011,2.02011,2.01978,2.01994,6000000.0
2006-07-20 04:01:00,2.02003,2.02031,2.02003,2.02031,7000000.0
2006-07-20 04:02:00,2.02022,2.02037,2.02019,2.02022,8000000.0
2006-07-20 04:04:00,2.02002,2.02005,2.01985,2.01985,8000000.0
2006-07-20 04:05:00,2.02,2.02018,2.01993,2.02015,8000000.0
2006-07-20 04:06:00,2.02002,2.02002,2.01982,2.01984,9000000.0
2006-07-20 04:07:00,2.01977,2.02006,2.01977,2.01995,11000000.0
2006-07-20 04:08:00,2.02002,2.02032,2.02002,2.02032,5000000.0
2006-07-20 04:09:00,2.02047,2.0205,2.02039,2.0205,7000000.0
2006-07-20 04:10:00,2.02026,2.0204,2.02026,2.02031,8000000.0
2006-07-20 04:11:00,2.02026,2.0206,2.02026,2.0206,7000000.0
2006-07-20 04:12:00,2.0204,2.02053,2.02036,2.02041,7000000.0
2006-07-20 04:13:00,2.02034,2.02034,2.02018,2.02018,8000000.0
2006-07-20 04:14:00,2.02046,2.02049,2.02029,2.02029,7000000.0
2006-07-20 04:15:00,2.02032,2.02044,2.02032,2.02034,7000000.0
2006-07-20 04:16:00,2.02035,2.02037,2.02032,2.02032,4000000.0
2006-07-20 04:18:00,2.02016,2.02028,2.02003,2.02005,8000000.0
2006-07-20 04:19:00,2.02007,2.02008,2.01994,2.02008,8000000.0
2006-07-20 04:20:00,2.02007,2.02017,2.0199,2.02003,10000000.0
2006-07-20 04:21:00,2.01997,2.02013,2.01995,2.01995,8000000.0
2006-07-20 04:22:00,2.0202,2.02033,2.0202,2.02032,9000000.0
2006-07-20 04:23:00,2.02033,2.02033,2.02011,2.02012,7000000.0
2006-07-20 04:24:00,2.02002,2.02014,2.02002,2.02014,9000000.0
2006-07-20 04:27:00,2.02012,2.02015,2.02007,2.02014,8000000.0
2006-07-20 04:28:00,2.02018,2.02028,2.02012,2.02028,7000000.0
2006-07-20 04:29:00,2.0203,2.02042,2.02027,2.02042,8000000.0
2006-07-20 04:30:00,2.02049,2.02086,2.02049,2.02086,9000000.0
2006-07-20 04:31:00,2.02085,2.02085,2.02051,2.02051,10000000.0
2006-07-20 04:32:00,2.02032,2.02037,2.01994,2.02037,9000000.0
2006-07-20 04:33:00,2.02054,2.02063,2.02045,2.02045,8000000.0
2006-07-20 04:38:00,2.02054,2.02057,2.02035,2.02035,9000000.0
2006-07-20 04:39:00,2.02048,2.02059,2.02048,2.02059,9000000.0
2006-07-20 04:40:00,2.02099,2.02103,2.02087,2.02087,9000000.0
2006-07-20 04:41:00,2.02079,2.02081,2.02061,2.02064,8000000.0
2006-07-20 04:42:00,2.02054,2.02054,2.02038,2.02045,7000000.0
2006-07-20 04:43:00,2.02042,2.02045,2.02001,2.02015,11000000.0
2006-07-20 04:44:00,2.0204,2.02079,2.0204,2.02079,9000000.0
2006-07-20 04:45:00,2.02042,2.02042,2.02006,2.02023,8000000.0
2006-07-20 04:48:00,2.02012,2.02012,2.01995,2.02003,7000000.0
2006-07-20 04:49:00,2.02011,2.02021,2.01988,2.02021,11000000.0
2006-07-20 04:52:00,2.02021,2.02031,2.01998,2.01999,10000000.0
2006-07-20 04:55:00,2.01993,2.01999,2.01992,2.01994,8000000.0
2006-07-20 04:56:00,2.01986,2.0201,2.01986,2.02,7000000.0
2006-07-20 04:59:00,2.02012,2.02012,2.01999,2.02007,8000000.0
2006-07-20 05:00:00,2.01994,2.02001,2.01985,2.01985,7000000.0
2006-07-20 05:01:00,2.01999,2.02014,2.01996,2.02004,7000000.0
2006-07-20 05:02:00,2.0201,2.0201,2.01985,2.02,7000000.0
2006-07-20 05:03:00,2.01999,2.02005,2.01984,2.01986,7000000.0
2006-07-20 05:04:00,2.01987,2.02,2.0198,2.01981,7000000.0
2006-07-20 05:05:00,2.01963,2.01979,2.01963,2.01977,8000000.0
2006-07-20 05:06:00,2.01952,2.01986,2.01952,2.01981,8000000.0
2006-07-20 05:08:00,2.02004,2.02016,2.02001,2.02003,10000000.0
2006-07-20 05:09:00,2.02026,2.02052,2.02014,2.02052,7000000.0
2006-07-20 05:10:00,2.0205,2.0205,2.02019,2.02019,7000000.0
2006-07-20 05:11:00,2.02035,2.02044,2.02016,2.02033,8000000.0
2006-07-20 05:12:00,2.02034,2.02044,2.02033,2.02037,11000000.0
2006-07-20 05:13:00,2.02031,2.02031,2.02002,2.02002,8000000.0
2006-07-20 05:14:00,2.0201,2.0201,2.01991,2.02,11000000.0
2006-07-20 05:15:00,2.0199,2.02007,2.01986,2.01986,11000000.0
2006-07-20 05:21:00,2.02003,2.02004,2.0199,2.0199,8000000.0
2006-07-20 05:22:00,2.01981,2.01995,2.01981,2.01987,7000000.0
2006-07-20 05:23:00,2.01986,2.01986,2.01972,2.01973,10000000.0
2006-07-20 05:26:00,2.01983,2.01986,2.01961,2.01973,7000000.0
2006-07-20 05:27:00,2.01969,2.01985,2.01964,2.01982,8000000.0
2006-07-20 05:28:00,2.01976,2.01976,2.01925,2.01928,9000000.0
2006-07-20 05:29:00,2.01933,2.01953,2.01926,2.01953,7000000.0
2006-07-20 05:30:00,2.01966,2.01969,2.01947,2.01947,7000000.0
2006-07-20 05:31:00,2.01958,2.01958,2.01936,2.01937,8000000.0
2006-07-20 05:35:00,2.01889,2.01889,2.01841,2.01841,7000000.0
2006-07-20 05:36:00,2.01867,2.01922,2.01867,2.01897,11000000.0
2006-07-20 05:40:00,2.01897,2.0191,2.01886,2.01897,8000000.0
2006-07-20 05:41:00,2.01894,2.01894,2.01883,2.01885,8000000.0
2006-07-20 05:42:00,2.01885,2.01889,2.01873,2.01889,7000000.0
2006-07-20 05:46:00,2.01875,2.01895,2.01875,2.01894,5000000.0
2006-07-20 05:47:00,2.01874,2.01891,2.01873,2.01873,8000000.0
2006-07-20 05:48:00,2.01865,2.0187,2.01856,2.01856,7000000.0
2006-07-20 05:50:00,2.01849,2.01863,2.01842,2.0186,9000000.0
2006-07-20 05:51:00,2.0185,2.01871,2.0185,2.01866,8000000.0
2006-07-20 05:53:00,2.01854,2.01864,2.01854,2.01863,7000000.0
2006-07-20 05:55:00,2.01856,2.01856,2.01844,2.01846,8000000.0
2006-07-20 05:56:00,2.01853,2.01865,2.01853,2.01865,5000000.0
2006-07-20 05:57:00,2.01859,2.01894,2.01859,2.01874,8000000.0
2006-07-20 06:02:00,2.01889,2.01894,2.0188,2.01883,7000000.0
2006-07-20 06:03:00,2.0189,2.01946,2.0189,2.01922,8000000.0
2006-07-20 06:04:00,2.0194,2.01965,2.0194,2.01955,7000000.0
2006-07-20 06:05:00,2.02012,2.02012,2.01988,2.01989,7000000.0
2006-07-20 06:08:00,2.02001,2.02007,2.01991,2.02002,6000000.0
2006-07-20 06:09:00,2.02006,2.02007,2.01994,2.02001,8000000.0
2006-07-20 06:10:00,2.02012,2.02055,2.02012,2.02055,8000000.0
2006-07-20 06:11:00,2.02081,2.02125,2.02081,2.02125,8000000.0
2006-07-20 06:12:00,2.02132,2.02141,2.02128,2.02141,8000000.0
2006-07-20 06:13:00,2.02134,2.02134,2.02108,2.02108,8000000.0
2006-07-20 06:14:00,2.02081,2.02103,2.0208,2.02103,7000000.0
2006-07-20 06:16:00,2.02113,2.02113,2.02111,2.02113,5000000.0
2006-07-20 06:17:00,2.02082,2.02093,2.02081,2.02083,7000000.0
2006-07-20 06:19:00,2.02083,2.02099,2.02083,2.0209,7000000.0
2006-07-20 06:21:00,2.02116,2.0214,2.02111,2.02132,8000000.0
2006-07-20 06:23:00,2.02126,2.0213,2.02099,2.02099,8000000.0
2006-07-20 06:24:00,2.02085,2.02121,2.02085,2.02121,11000000.0
2006-07-20 06:25:00,2.02119,2.02119,2.0209,2.02114,11000000.0
2006-07-20 06:26:00,2.02111,2.02111,2.02071,2.02071,11000000.0
2006-07-20 06:28:00,2.02111,2.02117,2.02106,2.02117,8000000.0
2006-07-20 06:29:00,2.02123,2.02132,2.02118,2.02128,8000000.0
2006-07-20 06:30:00,2.02133,2.02133,2.02117,2.02118,8000000.0
2006-07-20 06:31:00,2.02084,2.02128,2.02068,2.02128,7000000.0
2006-07-20 06:32:00,2.02099,2.02145,2.02091,2.02145,6000000.0
2006-07-20 06:33:00,2.0212,2.02133,2.0211,2.02133,7000000.0
2006-07-20 06:34:00,2.0214,2.02143,2.02125,2.02128,7000000.0
2006-07-20 06:35:00,2.02146,2.02178,2.02146,2.02162,11000000.0
2006-07-20 06:36:00,2.02167,2.02192,2.02161,2.02161,5000000.0
2006-07-20 06:38:00,2.02217,2.02225,2.02204,2.02207,8000000.0
2006-07-20 06:39:00,2.0221,2.02222,2.02205,2.02214,11000000.0
2006-07-20 06:40:00,2.02233,2.02269,2.02233,2.02256,7000000.0
2006-07-20 06:43:00,2.02273,2.02293,2.02273,2.02289,7000000.0
2006-07-20 06:44:00,2.02295,2.02313,2.02295,2.02306,8000000.0
2006-07-20 06:45:00,2.02311,2.02311,2.02286,2.02307,8000000.0
2006-07-20 06:46:00,2.02287,2.02308,2.02275,2.02308,10000000.0
2006-07-20 06:47:00,2.02352,2.02363,2.02344,2.02361,8000000.0
2006-07-20 06:48:00,2.0235,2.02371,2.0235,2.02371,7000000.0
2006-07-20 06:49:00,2.02374,2.02374,2.02318,2.02347,8000000.0
2006-07-20 06:50:00,2.02347,2.02352,2.0234,2.02352,5000000.0
2006-07-20 06:51:00,2.02351,2.02351,2.02308,2.02308,10000000.0
2006-07-20 06:52:00,2.02296,2.02319,2.02277,2.0231,8000000.0
2006-07-20 06:53:00,2.02309,2.0233,2.02295,2.02295,8000000.0
2006-07-20 06:55:00,2.02294,2.02294,2.02255,2.02268,7000000.0
2006-07-20 06:56:00,2.02239,2.02239,2.02198,2.02198,3000000.0
2006-07-20 06:57:00,2.02199,2.02199,2.02144,2.02144,7000000.0
2006-07-20 06:58:00,2.02187,2.02208,2.02184,2.02208,7000000.0
2006-07-20 06:59:00,2.0222,2.02243,2.02211,2.02243,7000000.0
2006-07-20 07:00:00,2.02227,2.02234,2.02214,2.02214,7000000.0
2006-07-20 07:01:00,2.0224,2.02243,2.02226,2.0224,7000000.0
2006-07-20 07:02:00,2.02248,2.02255,2.02248,2.02255,7000000.0
2006-07-20 07:03:00,2.02218,2.02257,2.02218,2.02257,7000000.0
2006-07-20 07:04:00,2.02253,2.02253,2.0223,2.02232,8000000.0
2006-07-20 07:05:00,2.0222,2.02222,2.02198,2.02201,11000000.0
2006-07-20 07:06:00,2.02215,2.02242,2.022,2.02223,11000000.0
2006-07-20 07:07:00,2.02228,2.02228,2.02176,2.02218,11000000.0
2006-07-20 07:08:00,2.02227,2.02238,2.02189,2.02238,9000000.0
2006-07-20 07:09:00,2.02248,2.02252,2.02235,2.02243,8000000.0
2006-07-20 07:10:00,2.02233,2.02249,2.02233,2.02238,7000000.0
2006-07-20 07:11:00,2.0225,2.02267,2.02244,2.02252,10000000.0
2006-07-20 07:12:00,2.02256,2.02264,2.02248,2.02264,7000000.0
2006-07-20 07:13:00,2.02256,2.02268,2.02253,2.02268,8000000.0
2006-07-20 07:14:00,2.02236,2.02257,2.02214,2.02257,7000000.0
2006-07-20 07:15:00,2.02258,2.02258,2.02229,2.02237,10000000.0
2006-07-20 07:16:00,2.02238,2.02238,2.02223,2.02231,8000000.0
2006-07-20 07:17:00,2.0221,2.02237,2.0221,2.02227,11000000.0
2006-07-20 07:18:00,2.02221,2.02228,2.02216,2.02223,8000000.0
2006-07-20 07:19:00,2.02222,2.02228,2.02214,2.02216,8000000.0
2006-07-20 07:20:00,2.02223,2.02251,2.02203,2.02251,9000000.0
2006-07-20 07:21:00,2.02219,2.0222,2.02203,2.02219,10000000.0
2006-07-20 07:22:00,2.02216,2.02221,2.02202,2.02212,11000000.0
2006-07-20 07:23:00,2.02215,2.02218,2.02195,2.02214,7000000.0
2006-07-20 07:24:00,2.02217,2.02236,2.02196,2.02196,9000000.0
2006-07-20 07:25:00,2.02203,2.02203,2.02192,2.02196,8000000.0
2006-07-20 07:26:00,2.02191,2.02215,2.0219,2.0219,7000000.0
2006-07-20 07:28:00,2.02206,2.02216,2.02203,2.02216,7000000.0
2006-07-20 07:29:00,2.02198,2.02226,2.02198,2.02224,8000000.0
2006-07-20 07:30:00,2.02215,2.02249,2.02215,2.0223,8000000.0
2006-07-20 07:32:00,2.02222,2.02222,2.02195,2.02216,9000000.0
2006-07-20 07:34:00,2.02208,2.02209,2.02183,2.02183,11000000.0
2006-07-20 07:35:00,2.02188,2.02188,2.02169,2.02169,8000000.0
2006-07-20 07:36:00,2.02172,2.02213,2.02172,2.02213,7000000.0
2006-07-20 07:37:00,2.02206,2.02209,2.02193,2.02193,7000000.0
2006-07-20 07:38:00,2.02169,2.02171,2.02151,2.02162,11000000.0
2006-07-20 07:39:00,2.02157,2.02159,2.02148,2.02151,7000000.0
2006-07-20 07:40:00,2.02167,2.02178,2.02167,2.02168,8000000.0
2006-07-20 07:41:00,2.02166,2.02174,2.0216,2.0216,9000000.0
2006-07-20 07:42:00,2.02157,2.02164,2.02129,2.02129,11000000.0
2006-07-20 07:43:00,2.02123,2.02143,2.02123,2.02141,7000000.0
2006-07-20 07:44:00,2.02158,2.02158,2.02139,2.02147,7000000.0
2006-07-20 07:45:00,2.02147,2.02149,2.02134,2.02149,7000000.0
2006-07-20 07:46:00,2.02179,2.02227,2.02179,2.02185,7000000.0
2006-07-20 07:47:00,2.02176,2.02176,2.02156,2.02171,7000000.0
2006-07-20 07:48:00,2.02174,2.02231,2.02174,2.02222,8000000.0
2006-07-20 07:49:00,2.02224,2.02248,2.02216,2.02217,8000000.0
2006-07-20 07:50:00,2.0221,2.02273,2.0221,2.02265,7000000.0
2006-07-20 07:51:00,2.02289,2.02317,2.02288,2.02317,8000000.0
2006-07-20 07:53:00,2.02295,2.02321,2.02295,2.02321,11000000.0
2006-07-20 07:54:00,2.02332,2.02341,2.02316,2.02335,9000000.0
2006-07-20 07:55:00,2.02333,2.02333,2.02279,2.02279,9000000.0
2006-07-20 07:56:00,2.02283,2.02307,2.02283,2.02295,9000000.0
2006-07-20 07:57:00,2.02303,2.02303,2.02259,2.02259,7000000.0
2006-07-20 07:58:00,2.02212,2.02212,2.02196,2.0221,7000000.0
2006-07-20 07:59:00,2.02197,2.02227,2.02191,2.02227,7000000.0
2006-07-20 08:00:00,2.02199,2.02211,2.02173,2.02173,8000000.0
2006-07-20 08:01:00,2.02171,2.02171,2.02119,2.02134,10000000.0
2006-07-20 08:02:00,2.02122,2.02122,2.0209,2.0209,7000000.0
2006-07-20 08:03:00,2.02083,2.0214,2.02083,2.0214,8000000.0
2006-07-20 08:04:00,2.02154,2.02191,2.02154,2.02184,8000000.0
2006-07-20 08:05:00,2.02206,2.02245,2.02206,2.02231,8000000.0
2006-07-20 08:06:00,2.02223,2.02223,2.02181,2.02181,6000000.0
2006-07-20 08:07:00,2.02207,2.02225,2.02207,2.02223,7000000.0
2006-07-20 08:08:00,2.0224,2.02251,2.02237,2.02241,7000000.0
2006-07-20 08:09:00,2.02244,2.02293,2.02244,2.02293,7000000.0
2006-07-20 08:10:00,2.02292,2.02313,2.02292,2.0231,7000000.0
2006-07-20 08:11:00,2.02311,2.02311,2.02285,2.02292,8000000.0
2006-07-20 08:12:00,2.02293,2.02297,2.02283,2.02287,9000000.0
2006-07-20 08:13:00,2.02288,2.02296,2.02285,2.02291,7000000.0
2006-07-20 08:14:00,2.02304,2.02326,2.02302,2.02326,9000000.0
2006-07-20 08:15:00,2.02311,2.02311,2.02176,2.02176,8000000.0
2006-07-20 08:16:00,2.02196,2.0222,2.02192,2.0222,11000000.0
2006-07-20 08:17:00,2.02218,2.02223,2.02212,2.02216,7000000.0
2006-07-20 08:18:00,2.02228,2.02295,2.02228,2.02295,9000000.0
2006-07-20 08:19:00,2.02257,2.02313,2.02257,2.02313,7000000.0
2006-07-20 08:20:00,2.0236,2.02361,2.02301,2.02301,8000000.0
2006-07-20 08:21:00,2.02319,2.02346,2.0228,2.0228,8000000.0
2006-07-20 08:22:00,2.02245,2.02304,2.02245,2.02304,8000000.0
2006-07-20 08:23:00,2.023,2.023,2.02285,2.02288,7000000.0
2006-07-20 08:24:00,2.02295,2.023,2.02294,2.023,7000000.0
2006-07-20 08:25:00,2.02293,2.02304,2.02282,2.02282,8000000.0
2006-07-20 08:26:00,2.0225,2.0225,2.02174,2.02174,7000000.0
2006-07-20 08:27:00,2.022,2.02233,2.022,2.02223,10000000.0
2006-07-20 08:28:00,2.02221,2.02237,2.02209,2.02209,7000000.0
2006-07-20 08:29:00,2.02189,2.02189,2.02152,2.02152,10000000.0
2006-07-20 08:30:00,2.02165,2.02168,2.02153,2.02153,7000000.0
2006-07-20 08:31:00,2.02128,2.02204,2.02125,2.02204,10000000.0
2006-07-20 08:32:00,2.02213,2.02213,2.02185,2.02185,8000000.0
2006-07-20 08:33:00,2.02177,2.02177,2.02148,2.02148,7000000.0
2006-07-20 08:34:00,2.02102,2.02105,2.0209,2.02092,9000000.0
2006-07-20 08:35:00,2.02071,2.02121,2.02067,2.02121,9000000.0
2006-07-20 08:36:00,2.02101,2.02115,2.02086,2.02111,8000000.0
2006-07-20 08:37:00,2.02103,2.02121,2.02082,2.02121,9000000.0
2006-07-20 08:38:00,2.02097,2.02105,2.02078,2.02083,10000000.0
2006-07-20 08:39:00,2.02078,2.02091,2.02078,2.02086,11000000.0
2006-07-20 08:40:00,2.02089,2.02121,2.02085,2.02121,8000000.0
2006-07-20 08:41:00,2.02145,2.02145,2.02112,2.02116,11000000.0
2006-07-20 08:42:00,2.0212,2.0212,2.02092,2.021,10000000.0
2006-07-20 08:43:00,2.02078,2.02096,2.02078,2.02094,8000000.0
2006-07-20 08:44:00,2.02084,2.02086,2.02057,2.02067,10000000.0
2006-07-20 08:45:00,2.02054,2.02066,2.02041,2.02044,8000000.0
2006-07-20 08:46:00,2.02069,2.02074,2.0192,2.02048,8000000.0
2006-07-20 08:47:00,2.02076,2.0211,2.02076,2.0211,7000000.0
2006-07-20 08:48:00,2.02164,2.02176,2.02155,2.02171,8000000.0
2006-07-20 08:49:00,2.02146,2.02146,2.02125,2.0213,11000000.0
2006-07-20 08:50:00,2.0216,2.02218,2.0216,2.02218,7000000.0
2006-07-20 08:51:00,2.02222,2.02222,2.02175,2.02175,8000000.0
2006-07-20 08:52:00,2.02176,2.02187,2.02176,2.02187,9000000.0
2006-07-20 08:53:00,2.02187,2.02204,2.02153,2.02201,8000000.0
2006-07-20 08:54:00,2.0219,2.02201,2.02189,2.02201,8000000.0
2006-07-20 08:55:00,2.02198,2.02209,2.02183,2.02209,8000000.0
2006-07-20 08:56:00,2.02201,2.02205,2.02192,2.02193,7000000.0
2006-07-20 08:57:00,2.02199,2.0221,2.02198,2.02204,8000000.0
2006-07-20 08:58:00,2.02209,2.0222,2.02203,2.02219,7000000.0
2006-07-20 08:59:00,2.0222,2.02221,2.02205,2.02221,7000000.0
2006-07-20 09:00:00,2.02226,2.02231,2.02211,2.02211,8000000.0
2006-07-20 09:01:00,2.02207,2.02207,2.02184,2.02186,9000000.0
2006-07-20 09:02:00,2.02218,2.02234,2.02218,2.02233,10000000.0
2006-07-20 09:03:00,2.02216,2.02231,2.02207,2.02207,7000000.0
2006-07-20 09:04:00,2.02217,2.02234,2.02217,2.02234,7000000.0
2006-07-20 09:05:00,2.02222,2.0223,2.02212,2.02212,7000000.0
2006-07-20 09:06:00,2.02195,2.02195,2.0214,2.02149,11000000.0
2006-07-20 09:07:00,2.02202,2.02242,2.02195,2.02242,8000000.0
2006-07-20 09:08:00,2.02253,2.0226,2.0223,2.0223,7000000.0
2006-07-20 09:09:00,2.02193,2.02201,2.02168,2.02175,11000000.0
2006-07-20 09:10:00,2.02162,2.02172,2.0214,2.0214,7000000.0
2006-07-20 09:11:00,2.02148,2.02171,2.02129,2.02171,9000000.0
2006-07-20 09:12:00,2.0217,2.02229,2.0217,2.02229,8000000.0
2006-07-20 09:13:00,2.02231,2.02241,2.02212,2.02236,9000000.0
2006-07-20 09:14:00,2.0224,2.02245,2.02221,2.02235,11000000.0
2006-07-20 09:15:00,2.02234,2.02249,2.02234,2.02249,7000000.0
2006-07-20 09:16:00,2.02275,2.0229,2.02264,2.0229,8000000.0
2006-07-20 09:17:00,2.02263,2.0227,2.02249,2.02258,11000000.0
2006-07-20 09:18:00,2.02272,2.02287,2.02269,2.02287,8000000.0
2006-07-20 09:19:00,2.02277,2.02295,2.02277,2.0228,7000000.0
2006-07-20 09:20:00,2.02286,2.02303,2.02283,2.02284,7000000.0
2006-07-20 09:21:00,2.02299,2.02318,2.02292,2.02303,8000000.0
2006-07-20 09:22:00,2.02288,2.02293,2.02262,2.02271,8000000.0
2006-07-20 09:23:00,2.02276,2.02288,2.02275,2.02288,7000000.0
2006-07-20 09:24:00,2.02273,2.02277,2.02254,2.0226,8000000.0
2006-07-20 09:25:00,2.02234,2.02234,2.02216,2.02227,7000000.0
2006-07-20 09:26:00,2.02257,2.02258,2.02226,2.02234,11000000.0
2006-07-20 09:27:00,2.02229,2.02237,2.02221,2.02237,11000000.0
2006-07-20 09:28:00,2.02234,2.02263,2.02234,2.02263,9000000.0
2006-07-20 09:29:00,2.02269,2.02269,2.02223,2.02237,8000000.0
2006-07-20 09:30:00,2.02204,2.0225,2.02204,2.0225,7000000.0
2006-07-20 09:31:00,2.02252,2.02301,2.02252,2.02274,7000000.0
2006-07-20 09:32:00,2.02298,2.02324,2.02298,2.02311,7000000.0
2006-07-20 09:33:00,2.02326,2.02357,2.02326,2.02342,8000000.0
2006-07-20 09:34:00,2.02324,2.02379,2.02316,2.02379,7000000.0
2006-07-20 09:35:00,2.02449,2.02449,2.02269,2.02269,10000000.0
2006-07-20 09:36:00,2.0231,2.02431,2.0231,2.02431,8000000.0
2006-07-20 09:37:00,2.02416,2.0243,2.02409,2.02425,11000000.0
2006-07-20 09:38:00,2.02399,2.02433,2.02221,2.02433,11000000.0
2006-07-20 09:39:00,2.0246,2.02504,2.0246,2.02481,7000000.0
2006-07-20 09:40:00,2.02429,2.02491,2.02429,2.0249,9000000.0
2006-07-20 09:41:00,2.0249,2.02497,2.02446,2.02458,8000000.0
2006-07-20 09:42:00,2.0246,2.02465,2.02393,2.02393,10000000.0
2006-07-20 09:43:00,2.02465,2.02535,2.02462,2.02535,11000000.0
2006-07-20 09:44:00,2.02522,2.0253,2.02468,2.02527,8000000.0
2006-07-20 09:45:00,2.02494,2.02506,2.02461,2.02461,7000000.0
2006-07-20 09:46:00,2.02448,2.02501,2.02411,2.02501,11000000.0
2006-07-20 09:47:00,2.02513,2.02513,2.02482,2.02482,9000000.0
2006-07-20 09:48:00,2.02478,2.02499,2.02478,2.02482,7000000.0
2006-07-20 09:49:00,2.02481,2.02542,2.02481,2.02542,11000000.0
2006-07-20 09:50:00,2.02541,2.02541,2.0253,2.02538,8000000.0
2006-07-20 09:51:00,2.02531,2.02531,2.02506,2.02515,8000000.0
2006-07-20 09:52:00,2.025,2.025,2.02472,2.02472,8000000.0
2006-07-20 09:53:00,2.02479,2.02542,2.02479,2.02542,10000000.0
2006-07-20 09:54:00,2.02532,2.02541,2.0253,2.02541,4000000.0
2006-07-20 09:55:00,2.026,2.02607,2.0259,2.02592,8000000.0
2006-07-20 09:56:00,2.02576,2.02618,2.02576,2.02613,10000000.0
2006-07-20 09:57:00,2.02613,2.02636,2.02613,2.02624,8000000.0
2006-07-20 09:58:00,2.02711,2.0275,2.02711,2.02721,8000000.0
2006-07-20 09:59:00,2.02715,2.02743,2.02708,2.02712,10000000.0
2006-07-20 10:00:00,2.0273,2.02766,2.02729,2.02729,10000000.0
2006-07-20 10:01:00,2.0269,2.0269,2.02664,2.02689,10000000.0
2006-07-20 10:02:00,2.02682,2.02694,2.0268,2.02691,10000000.0
2006-07-20 10:03:00,2.02695,2.02704,2.02692,2.02699,7000000.0
2006-07-20 10:04:00,2.02699,2.0272,2.02696,2.02714,7000000.0
2006-07-20 10:05:00,2.02758,2.02765,2.02754,2.02763,11000000.0
2006-07-20 10:06:00,2.02768,2.02776,2.02762,2.02776,7000000.0
2006-07-20 10:07:00,2.02779,2.02787,2.02765,2.02776,7000000.0
2006-07-20 10:08:00,2.02827,2.02872,2.02827,2.02872,7000000.0
2006-07-20 10:09:00,2.02904,2.02907,2.02875,2.02875,7000000.0
2006-07-20 10:10:00,2.02879,2.02879,2.02829,2.02829,7000000.0
2006-07-20 10:11:00,2.02787,2.02792,2.02776,2.02792,7000000.0
2006-07-20 10:12:00,2.02785,2.02803,2.02775,2.02803,8000000.0
2006-07-20 10:13:00,2.02802,2.02804,2.02791,2.02791,8000000.0
2006-07-20 10:14:00,2.02784,2.02791,2.02762,2.02791,7000000.0
2006-07-20 10:15:00,2.02793,2.02796,2.02766,2.02781,10000000.0
2006-07-20 10:16:00,2.02774,2.02774,2.02759,2.02768,7000000.0
2006-07-20 10:17:00,2.0277,2.02788,2.0277,2.02788,11000000.0
2006-07-20 10:18:00,2.02794,2.02794,2.02776,2.02776,8000000.0
2006-07-20 10:19:00,2.02809,2.02851,2.02809,2.02851,9000000.0
2006-07-20 10:20:00,2.0286,2.02864,2.02852,2.02852,7000000.0
2006-07-20 10:21:00,2.02839,2.02839,2.02809,2.02813,8000000.0
2006-07-20 10:22:00,2.028,2.02828,2.028,2.02828,7000000.0
2006-07-20 10:23:00,2.02817,2.02866,2.02817,2.02866,7000000.0
2006-07-20 10:24:00,2.02886,2.02891,2.02872,2.02891,7000000.0
2006-07-20 10:25:00,2.02888,2.02914,2.02886,2.02914,9000000.0
2006-07-20 10:26:00,2.02959,2.02991,2.02959,2.0298,11000000.0
2006-07-20 10:27:00,2.02951,2.02976,2.02935,2.02976,8000000.0
2006-07-20 10:28:00,2.02979,2.02979,2.02912,2.02927,9000000.0
2006-07-20 10:29:00,2.02873,2.02873,2.02808,2.02808,8000000.0
2006-07-20 10:30:00,2.02847,2.02847,2.02806,2.02839,8000000.0
2006-07-20 10:31:00,2.02853,2.02861,2.02834,2.02838,7000000.0
2006-07-20 10:32:00,2.02829,2.02831,2.02809,2.02826,9000000.0
2006-07-20 10:33:00,2.02778,2.02778,2.0276,2.02768,7000000.0
2006-07-20 10:34:00,2.02766,2.02784,2.02758,2.02767,7000000.0
2006-07-20 10:35:00,2.02759,2.02779,2.02742,2.02779,7000000.0
2006-07-20 10:36:00,2.028,2.02807,2.02765,2.02807,8000000.0
2006-07-20 10:37:00,2.02821,2.02838,2.02821,2.02837,8000000.0
2006-07-20 10:38:00,2.02855,2.02855,2.02829,2.02834,10000000.0
2006-07-20 10:39:00,2.02832,2.02833,2.02805,2.02805,8000000.0
2006-07-20 10:40:00,2.02813,2.02842,2.02813,2.02836,7000000.0
2006-07-20 10:41:00,2.02848,2.02881,2.02848,2.02867,9000000.0
2006-07-20 10:42:00,2.02899,2.02918,2.02899,2.02912,7000000.0
2006-07-20 10:43:00,2.02974,2.02978,2.02961,2.0297,10000000.0
2006-07-20 10:44:00,2.0297,2.02973,2.02946,2.02946,7000000.0
2006-07-20 10:45:00,2.02942,2.02951,2.02935,2.02935,8000000.0
2006-07-20 10:46:00,2.02925,2.0294,2.02917,2.02924,8000000.0
2006-07-20 10:47:00,2.02897,2.02931,2.02897,2.0293,7000000.0
2006-07-20 10:48:00,2.0295,2.02961,2.02947,2.02961,8000000.0
2006-07-20 10:49:00,2.02918,2.02918,2.02903,2.0291,9000000.0
2006-07-20 10:50:00,2.02894,2.02935,2.02885,2.02935,8000000.0
2006-07-20 10:51:00,2.02974,2.02976,2.02959,2.02976,9000000.0
2006-07-20 10:52:00,2.02934,2.02972,2.02915,2.02972,8000000.0
2006-07-20 10:53:00,2.02982,2.02982,2.02969,2.02974,9000000.0
2006-07-20 10:54:00,2.02975,2.02975,2.02947,2.02947,10000000.0
2006-07-20 10:55:00,2.02966,2.0298,2.02928,2.02928,7000000.0
2006-07-20 10:56:00,2.02905,2.02919,2.02727,2.02917,7000000.0
2006-07-20 10:57:00,2.02888,2.02888,2.02868,2.02877,8000000.0
2006-07-20 10:58:00,2.02894,2.02933,2.02894,2.02933,7000000.0
2006-07-20 10:59:00,2.02927,2.02969,2.02927,2.02935,11000000.0
2006-07-20 11:00:00,2.02924,2.02945,2.02772,2.02772,7000000.0
2006-07-20 11:01:00,2.02919,2.02919,2.02903,2.02918,8000000.0
2006-07-20 11:02:00,2.02937,2.02962,2.02937,2.02942,7000000.0
2006-07-20 11:03:00,2.02927,2.02941,2.02927,2.02938,11000000.0
2006-07-20 11:04:00,2.02946,2.02946,2.0292,2.0292,11000000.0
2006-07-20 11:05:00,2.02921,2.02929,2.02905,2.02914,7000000.0
2006-07-20 11:06:00,2.02901,2.02948,2.02901,2.02948,8000000.0
2006-07-20 11:07:00,2.02992,2.0301,2.02992,2.02997,7000000.0
2006-07-20 11:08:00,2.02946,2.03029,2.02946,2.03029,9000000.0
2006-07-20 11:09:00,2.03007,2.03007,2.02991,2.03,8000000.0
2006-07-20 11:10:00,2.03033,2.03044,2.02996,2.02996,8000000.0
2006-07-20 11:11:00,2.02997,2.03071,2.02997,2.03071,10000000.0
2006-07-20 11:12:00,2.03066,2.0318,2.03066,2.0318,7000000.0
2006-07-20 11:13:00,2.03198,2.03209,2.03164,2.03194,11000000.0
2006-07-20 11:14:00,2.03176,2.03176,2.03094,2.03094,11000000.0
2006-07-20 11:15:00,2.03097,2.03097,2.03059,2.03059,7000000.0
2006-07-20 11:16:00,2.03056,2.03056,2.03035,2.03039,7000000.0
2006-07-20 11:17:00,2.03015,2.03052,2.03015,2.03052,7000000.0
2006-07-20 11:18:00,2.03075,2.03096,2.03062,2.03094,10000000.0
2006-07-20 11:20:00,2.03101,2.0313,2.03088,2.0313,8000000.0
2006-07-20 11:21:00,2.03132,2.03132,2.03103,2.03108,7000000.0
2006-07-20 11:22:00,2.03098,2.03122,2.03096,2.03122,8000000.0
2006-07-20 11:23:00,2.03108,2.03189,2.03108,2.03189,8000000.0
2006-07-20 11:24:00,2.032,2.0329,2.032,2.0329,7000000.0
2006-07-20 11:25:00,2.03277,2.03277,2.03247,2.03256,8000000.0
2006-07-20 11:26:00,2.03188,2.03193,2.03172,2.03176,11000000.0
2006-07-20 11:27:00,2.03247,2.03257,2.03241,2.03241,8000000.0
2006-07-20 11:28:00,2.03238,2.03249,2.03228,2.03228,7000000.0
2006-07-20 11:29:00,2.03223,2.03258,2.03219,2.03258,8000000.0
2006-07-20 11:30:00,2.03247,2.03247,2.03226,2.03245,7000000.0
2006-07-20 11:31:00,2.03228,2.03243,2.03197,2.03197,11000000.0
2006-07-20 11:32:00,2.03197,2.03226,2.03196,2.03196,11000000.0
2006-07-20 11:33:00,2.03226,2.03231,2.03211,2.0323,7000000.0
2006-07-20 11:34:00,2.03233,2.03256,2.03233,2.03242,7000000.0
2006-07-20 11:35:00,2.03235,2.03296,2.03229,2.03296,10000000.0
2006-07-20 11:36:00,2.03305,2.03306,2.03287,2.03294,8000000.0
2006-07-20 11:37:00,2.03272,2.03324,2.03272,2.03324,8000000.0
2006-07-20 11:38:00,2.03301,2.03313,2.03299,2.03313,9000000.0
2006-07-20 11:39:00,2.03289,2.03293,2.03267,2.03267,9000000.0
2006-07-20 11:40:00,2.03258,2.03285,2.03255,2.03285,11000000.0
2006-07-20 11:41:00,2.03288,2.03288,2.03255,2.03255,11000000.0
2006-07-20 11:42:00,2.03284,2.03295,2.03276,2.03288,11000000.0
2006-07-20 11:43:00,2.03278,2.03291,2.03275,2.03283,7000000.0
2006-07-20 11:44:00,2.03292,2.03293,2.03272,2.03293,7000000.0
2006-07-20 11:45:00,2.03293,2.03351,2.03293,2.03351,11000000.0
2006-07-20 11:47:00,2.03385,2.03395,2.03356,2.03356,9000000.0
2006-07-20 11:48:00,2.03387,2.03398,2.03381,2.03392,10000000.0
2006-07-20 11:49:00,2.03386,2.0342,2.03386,2.0342,7000000.0
2006-07-20 11:50:00,2.03433,2.0345,2.03414,2.03414,7000000.0
2006-07-20 11:51:00,2.03404,2.03406,2.0333,2.03406,8000000.0
2006-07-20 11:52:00,2.03422,2.03425,2.03409,2.03409,10000000.0
2006-07-20 11:53:00,2.03404,2.03405,2.03389,2.03397,10000000.0
2006-07-20 11:54:00,2.03348,2.03379,2.03339,2.03379,9000000.0
2006-07-20 11:55:00,2.03371,2.03382,2.03361,2.03382,8000000.0
2006-07-20 11:56:00,2.03377,2.03384,2.03357,2.03384,11000000.0
2006-07-20 11:57:00,2.03381,2.03381,2.03351,2.03351,8000000.0
2006-07-20 11:58:00,2.03348,2.03365,2.03311,2.03311,9000000.0
2006-07-20 11:59:00,2.03299,2.03327,2.03299,2.03315,7000000.0
2006-07-20 12:00:00,2.03316,2.03344,2.0331,2.03344,7000000.0
2006-07-20 12:01:00,2.03306,2.03306,2.03175,2.03175,10000000.0
2006-07-20 12:02:00,2.03197,2.0321,2.03196,2.03204,10000000.0
2006-07-20 12:03:00,2.032,2.03227,2.032,2.03227,7000000.0
2006-07-20 12:04:00,2.03258,2.03258,2.03221,2.03227,9000000.0
2006-07-20 12:05:00,2.03223,2.03223,2.03174,2.03174,11000000.0
2006-07-20 12:06:00,2.03161,2.03161,2.03129,2.03129,7000000.0
2006-07-20 12:07:00,2.03123,2.03148,2.03123,2.03148,7000000.0
2006-07-20 12:08:00,2.03163,2.03192,2.03163,2.03187,9000000.0
2006-07-20 12:09:00,2.03164,2.03175,2.03149,2.03164,8000000.0
2006-07-20 12:11:00,2.03192,2.03272,2.03192,2.03272,7000000.0
2006-07-20 12:12:00,2.03339,2.03339,2.0326,2.0326,7000000.0
2006-07-20 12:13:00,2.03266,2.03266,2.03199,2.03199,10000000.0
2006-07-20 12:14:00,2.03197,2.03254,2.03197,2.03254,8000000.0
2006-07-20 12:15:00,2.03237,2.03244,2.03222,2.03244,8000000.0
2006-07-20 12:17:00,2.03245,2.03262,2.03242,2.03248,8000000.0
2006-07-20 12:18:00,2.03237,2.03237,2.0321,2.03211,11000000.0
2006-07-20 12:19:00,2.03187,2.03231,2.03187,2.03218,9000000.0
2006-07-20 12:20:00,2.0322,2.03242,2.03209,2.03223,10000000.0
2006-07-20 12:21:00,2.03213,2.03238,2.03009,2.03009,7000000.0
2006-07-20 12:22:00,2.03185,2.03196,2.03159,2.03175,8000000.0
2006-07-20 12:23:00,2.03186,2.03191,2.03171,2.0318,7000000.0
2006-07-20 12:24:00,2.03154,2.03154,2.03119,2.03119,7000000.0
2006-07-20 12:25:00,2.03175,2.03192,2.03167,2.03177,9000000.0
2006-07-20 12:26:00,2.0317,2.03255,2.0317,2.03252,8000000.0
2006-07-20 12:27:00,2.03227,2.0323,2.032,2.032,10000000.0
2006-07-20 12:28:00,2.03246,2.03286,2.03243,2.0326,9000000.0
2006-07-20 12:29:00,2.03209,2.03209,2.0315,2.03161,9000000.0
2006-07-20 12:30:00,2.03163,2.03201,2.03147,2.03195,7000000.0
2006-07-20 12:31:00,2.03211,2.03274,2.03211,2.03274,11000000.0
2006-07-20 12:32:00,2.03193,2.03193,2.03121,2.03121,7000000.0
2006-07-20 12:33:00,2.0317,2.03201,2.03164,2.03192,7000000.0
2006-07-20 12:34:00,2.03112,2.03154,2.03107,2.03154,7000000.0
2006-07-20 12:35:00,2.03178,2.03181,2.03166,2.03169,8000000.0
2006-07-20 12:36:00,2.03202,2.0322,2.03197,2.03216,8000000.0
2006-07-20 12:37:00,2.03133,2.03152,2.03133,2.03147,9000000.0
2006-07-20 12:38:00,2.03141,2.03232,2.03141,2.03185,8000000.0
2006-07-20 12:39:00,2.03175,2.03184,2.03165,2.03165,9000000.0
2006-07-20 12:40:00,2.03174,2.032,2.03174,2.03192,7000000.0
2006-07-20 12:41:00,2.03161,2.03175,2.03146,2.03175,8000000.0
2006-07-20 12:42:00,2.03209,2.03212,2.03199,2.03208,9000000.0
2006-07-20 12:43:00,2.03188,2.03203,2.0315,2.0315,9000000.0
2006-07-20 12:44:00,2.03184,2.03184,2.03163,2.03179,8000000.0
2006-07-20 12:45:00,2.03176,2.03176,2.03137,2.03163,10000000.0
2006-07-20 12:46:00,2.03211,2.0324,2.03211,2.0323,9000000.0
2006-07-20 12:47:00,2.03204,2.03217,2.03173,2.03217,10000000.0
2006-07-20 12:48:00,2.032,2.032,2.03142,2.03142,11000000.0
2006-07-20 12:50:00,2.03143,2.03191,2.03143,2.03171,7000000.0
2006-07-20 12:51:00,2.03175,2.03181,2.03154,2.03154,8000000.0
2006-07-20 12:52:00,2.03165,2.03165,2.03128,2.03149,11000000.0
2006-07-20 12:53:00,2.03128,2.03128,2.03094,2.03104,8000000.0
2006-07-20 12:54:00,2.03117,2.0315,2.03117,2.03148,7000000.0
2006-07-20 12:55:00,2.03159,2.03196,2.03154,2.03196,8000000.0
2006-07-20 12:56:00,2.03159,2.03159,2.03118,2.03125,7000000.0
2006-07-20 12:57:00,2.03133,2.03144,2.03127,2.03144,7000000.0
2006-07-20 12:58:00,2.03104,2.03104,2.03054,2.03076,8000000.0
2006-07-20 12:59:00,2.03083,2.03083,2.03021,2.03025,7000000.0
2006-07-20 13:00:00,2.03075,2.03259,2.03075,2.03241,8000000.0
2006-07-20 13:01:00,2.03222,2.03244,2.03186,2.03186,8000000.0
2006-07-20 13:02:00,2.03108,2.03122,2.03105,2.03108,7000000.0
2006-07-20 13:03:00,2.03078,2.03111,2.03078,2.03084,8000000.0
2006-07-20 13:04:00,2.03078,2.03146,2.03078,2.03146,7000000.0
2006-07-20 13:05:00,2.03182,2.03183,2.03155,2.03165,8000000.0
2006-07-20 13:06:00,2.03194,2.03194,2.03157,2.03166,7000000.0
2006-07-20 13:07:00,2.03157,2.03166,2.03144,2.03166,7000000.0
2006-07-20 13:08:00,2.03154,2.03216,2.03142,2.03216,10000000.0
2006-07-20 13:09:00,2.0322,2.03481,2.0322,2.03481,7000000.0
2006-07-20 13:10:00,2.034,2.03404,2.03338,2.03338,9000000.0
2006-07-20 13:11:00,2.03287,2.03287,2.03249,2.03265,8000000.0
2006-07-20 13:12:00,2.03304,2.03305,2.03239,2.03273,8000000.0
2006-07-20 13:13:00,2.03255,2.03312,2.03215,2.03312,9000000.0
2006-07-20 13:14:00,2.03236,2.0324,2.03202,2.0324,7000000.0
2006-07-20 13:15:00,2.03226,2.03226,2.03175,2.03187,8000000.0
2006-07-20 13:16:00,2.03198,2.0323,2.03179,2.0323,8000000.0
2006-07-20 13:17:00,2.0319,2.0319,2.03138,2.03139,9000000.0
2006-07-20 13:18:00,2.03148,2.03148,2.03124,2.03124,10000000.0
2006-07-20 13:19:00,2.031,2.031,2.03048,2.03054,8000000.0
2006-07-20 13:20:00,2.03048,2.03048,2.03018,2.0302,8000000.0
2006-07-20 13:21:00,2.03012,2.03055,2.03007,2.03055,7000000.0
2006-07-20 13:22:00,2.03035,2.03035,2.02941,2.02944,11000000.0
2006-07-20 13:23:00,2.02937,2.02957,2.02935,2.0295,8000000.0
2006-07-20 13:24:00,2.02954,2.02982,2.02945,2.02982,7000000.0
2006-07-20 13:25:00,2.02906,2.02945,2.02906,2.02909,11000000.0
2006-07-20 13:26:00,2.0293,2.02962,2.0293,2.02962,10000000.0
2006-07-20 13:27:00,2.02982,2.02982,2.02909,2.02916,8000000.0
2006-07-20 13:28:00,2.02897,2.02918,2.02897,2.02903,21000000.0
2006-07-20 13:29:00,2.02861,2.02871,2.02857,2.02857,17000000.0
2006-07-20 13:30:00,2.02851,2.02851,2.02815,2.02815,7000000.0
2006-07-20 13:31:00,2.02806,2.02806,2.02785,2.02785,9000000.0
2006-07-20 13:32:00,2.0278,2.0278,2.02724,2.02724,14000000.0
2006-07-20 13:33:00,2.02702,2.02792,2.02702,2.02792,14000000.0
2006-07-20 13:34:00,2.02842,2.02867,2.02829,2.02829,31000000.0
2006-07-20 13:35:00,2.02806,2.02811,2.02779,2.02779,17000000.0
2006-07-20 13:36:00,2.02735,2.0275,2.02694,2.02694,24000000.0
2006-07-20 13:37:00,2.02716,2.02716,2.02662,2.02662,10000000.0
2006-07-20 13:38:00,2.02689,2.02754,2.02689,2.02754,18000000.0
2006-07-20 13:39:00,2.02762,2.02778,2.02758,2.02758,15000000.0
2006-07-20 13:40:00,2.02711,2.02711,2.02655,2.02655,29000000.0
2006-07-20 13:41:00,2.02623,2.02676,2.02623,2.02676,13000000.0
2006-07-20 13:42:00,2.02708,2.02708,2.02662,2.02667,9000000.0
2006-07-20 13:43:00,2.02666,2.02686,2.02662,2.02679,10000000.0
2006-07-20 13:44:00,2.02714,2.02728,2.02674,2.02728,26000000.0
2006-07-20 13:45:00,2.02756,2.0278,2.02748,2.02779,22000000.0
2006-07-20 13:46:00,2.02776,2.02803,2.02763,2.02763,19000000.0
2006-07-20 13:47:00,2.02706,2.02729,2.02704,2.02729,17000000.0
2006-07-20 13:48:00,2.0276,2.02781,2.02755,2.02781,22000000.0
2006-07-20 13:49:00,2.02768,2.02775,2.0275,2.02775,24000000.0
2006-07-20 13:50:00,2.02781,2.02781,2.02768,2.02768,15000000.0
2006-07-20 13:51:00,2.02767,2.02793,2.02751,2.02793,22000000.0
2006-07-20 13:52:00,2.02841,2.02886,2.02841,2.02886,32000000.0
2006-07-20 13:53:00,2.02898,2.02948,2.02898,2.02943,28000000.0
2006-07-20 13:54:00,2.02933,2.02985,2.02933,2.02985,31000000.0
2006-07-20 13:55:00,2.02997,2.03001,2.0296,2.0296,20000000.0
2006-07-20 13:56:00,2.02957,2.02957,2.02916,2.02916,24000000.0
2006-07-20 13:57:00,2.02919,2.02945,2.02919,2.02943,34000000.0
2006-07-20 13:58:00,2.0294,2.0294,2.02915,2.02933,16000000.0
2006-07-20 13:59:00,2.02954,2.02961,2.02932,2.02947,30000000.0
2006-07-20 14:00:00,2.02932,2.02937,2.02864,2.02864,39000000.0
2006-07-20 14:01:00,2.02855,2.02855,2.02845,2.02854,30000000.0
2006-07-20 14:02:00,2.02867,2.02909,2.02867,2.02869,19000000.0
2006-07-20 14:03:00,2.02901,2.02907,2.029,2.029,23000000.0
2006-07-20 14:04:00,2.02896,2.02903,2.02896,2.02898,33000000.0
2006-07-20 14:05:00,2.02898,2.02906,2.02898,2.02904,28000000.0
2006-07-20 14:06:00,2.02887,2.02887,2.02788,2.02788,31000000.0
2006-07-20 14:07:00,2.02825,2.02843,2.02815,2.02815,31000000.0
2006-07-20 14:08:00,2.02823,2.02849,2.02823,2.02846,27000000.0
2006-07-20 14:09:00,2.02845,2.02863,2.02842,2.02855,27000000.0
2006-07-20 14:10:00,2.02848,2.02858,2.02844,2.02858,24000000.0
2006-07-20 14:11:00,2.02858,2.02884,2.02851,2.02884,21000000.0
2006-07-20 14:12:00,2.02909,2.02932,2.02903,2.0292,22000000.0
2006-07-20 14:13:00,2.02954,2.02991,2.02954,2.02964,13000000.0
2006-07-20 14:14:00,2.02936,2.02955,2.02936,2.02947,21000000.0
2006-07-20 14:15:00,2.02933,2.02946,2.02919,2.02919,25000000.0
2006-07-20 14:16:00,2.02919,2.02954,2.02919,2.02937,26000000.0
2006-07-20 14:17:00,2.02965,2.02982,2.02965,2.02973,32000000.0
2006-07-20 14:18:00,2.02982,2.02998,2.0296,2.02964,27000000.0
2006-07-20 14:19:00,2.02936,2.02936,2.02898,2.02898,35000000.0
2006-07-20 14:20:00,2.02904,2.02951,2.02904,2.02951,32000000.0
2006-07-20 14:21:00,2.02953,2.02973,2.02945,2.02973,39000000.0
2006-07-20 14:22:00,2.02966,2.02966,2.02877,2.02877,22000000.0
2006-07-20 14:23:00,2.02874,2.02939,2.02874,2.02939,40000000.0
2006-07-20 14:24:00,2.02956,2.02962,2.0294,2.02947,10000000.0
2006-07-20 14:25:00,2.02931,2.02931,2.02894,2.02903,35000000.0
2006-07-20 14:26:00,2.0288,2.0288,2.02838,2.02851,18000000.0
2006-07-20 14:27:00,2.02846,2.0289,2.02846,2.0289,28000000.0
2006-07-20 14:28:00,2.02912,2.02912,2.0286,2.02867,21000000.0
2006-07-20 14:29:00,2.02841,2.0285,2.02576,2.02576,16000000.0
2006-07-20 14:30:00,2.02218,2.02814,2.02218,2.02814,25000000.0
2006-07-20 14:31:00,2.02878,2.02878,2.02843,2.02868,26000000.0
2006-07-20 14:32:00,2.02886,2.02906,2.02879,2.0289,32000000.0
2006-07-20 14:33:00,2.0287,2.0288,2.02842,2.0288,20000000.0
2006-07-20 14:34:00,2.02882,2.0291,2.02877,2.0291,25000000.0
2006-07-20 14:35:00,2.02991,2.03002,2.02968,2.03,23000000.0
2006-07-20 14:36:00,2.03008,2.03049,2.02964,2.03049,11000000.0
2006-07-20 14:37:00,2.03094,2.03153,2.03094,2.03153,41000000.0
2006-07-20 14:38:00,2.03159,2.03159,2.03113,2.03117,54000000.0
2006-07-20 14:39:00,2.03095,2.03143,2.03095,2.03143,36000000.0
2006-07-20 14:40:00,2.03161,2.03166,2.03143,2.03146,36000000.0
2006-07-20 14:41:00,2.03138,2.03167,2.03138,2.03159,41000000.0
2006-07-20 14:42:00,2.031,2.031,2.03062,2.03062,19000000.0
2006-07-20 14:43:00,2.02998,2.02998,2.02895,2.02895,20000000.0
2006-07-20 14:44:00,2.02885,2.02919,2.02875,2.02905,25000000.0
2006-07-20 14:45:00,2.02885,2.02902,2.02873,2.02902,33000000.0
2006-07-20 14:46:00,2.02919,2.02991,2.02919,2.02991,11000000.0
2006-07-20 14:47:00,2.03037,2.03038,2.03018,2.03018,7000000.0
2006-07-20 14:48:00,2.03028,2.03059,2.03026,2.03051,21000000.0
2006-07-20 14:49:00,2.03055,2.03071,2.03046,2.0307,32000000.0
2006-07-20 14:50:00,2.03078,2.03078,2.03054,2.03054,33000000.0
2006-07-20 14:51:00,2.03056,2.03075,2.03047,2.03075,37000000.0
2006-07-20 14:52:00,2.03053,2.03053,2.03027,2.03053,17000000.0
2006-07-20 14:53:00,2.02993,2.02993,2.02953,2.02953,22000000.0
2006-07-20 14:54:00,2.02947,2.03002,2.02947,2.03002,17000000.0
2006-07-20 14:55:00,2.03043,2.03058,2.03043,2.03057,7000000.0
2006-07-20 14:56:00,2.03015,2.03061,2.03015,2.03061,21000000.0
2006-07-20 14:57:00,2.03073,2.03073,2.03048,2.03048,12000000.0
2006-07-20 14:58:00,2.03008,2.03038,2.02986,2.02986,31000000.0
2006-07-20 14:59:00,2.02998,2.03,2.02973,2.03,20000000.0
2006-07-20 15:00:00,2.03004,2.03009,2.02981,2.02982,32000000.0
2006-07-20 15:01:00,2.03,2.03035,2.03,2.03035,14000000.0
2006-07-20 15:02:00,2.03029,2.03048,2.02979,2.03011,26000000.0
2006-07-20 15:03:00,2.03032,2.03042,2.03025,2.0304,30000000.0
2006-07-20 15:04:00,2.03038,2.03038,2.02976,2.03002,29000000.0
2006-07-20 15:05:00,2.02993,2.03015,2.02993,2.03015,28000000.0
2006-07-20 15:06:00,2.03009,2.03009,2.02988,2.02992,16000000.0
2006-07-20 15:07:00,2.03006,2.03033,2.03006,2.03033,26000000.0
2006-07-20 15:08:00,2.03025,2.03044,2.03025,2.03027,25000000.0
2006-07-20 15:09:00,2.03019,2.03019,2.02987,2.03014,34000000.0
2006-07-20 15:10:00,2.03013,2.03034,2.02992,2.02992,36000000.0
2006-07-20 15:11:00,2.02969,2.02991,2.02968,2.02987,27000000.0
2006-07-20 15:12:00,2.02993,2.02993,2.02966,2.0297,26000000.0
2006-07-20 15:13:00,2.0296,2.02981,2.02958,2.02962,41000000.0
2006-07-20 15:14:00,2.0295,2.0295,2.02928,2.02947,30000000.0
2006-07-20 15:15:00,2.02954,2.02964,2.02954,2.02959,21000000.0
2006-07-20 15:16:00,2.02972,2.02972,2.02947,2.02955,9000000.0
2006-07-20 15:17:00,2.02972,2.02989,2.02951,2.02951,26000000.0
2006-07-20 15:18:00,2.02942,2.02947,2.02931,2.02931,10000000.0
2006-07-20 15:19:00,2.0292,2.02924,2.02905,2.02915,16000000.0
2006-07-20 15:20:00,2.02914,2.02919,2.02912,2.02919,20000000.0
2006-07-20 15:21:00,2.02881,2.02881,2.02855,2.02859,12000000.0
2006-07-20 15:22:00,2.02852,2.02861,2.02849,2.02849,22000000.0
2006-07-20 15:23:00,2.02881,2.02979,2.02881,2.02979,36000000.0
2006-07-20 15:24:00,2.03009,2.03009,2.02983,2.02983,8000000.0
2006-07-20 15:25:00,2.02957,2.02957,2.02884,2.02884,14000000.0
2006-07-20 15:26:00,2.02884,2.02884,2.02854,2.02857,40000000.0
2006-07-20 15:27:00,2.02849,2.02849,2.02831,2.02831,32000000.0
2006-07-20 15:28:00,2.02835,2.0284,2.02824,2.02836,55000000.0
2006-07-20 15:29:00,2.02841,2.02844,2.02654,2.02844,47000000.0
2006-07-20 15:30:00,2.02684,2.02872,2.02684,2.0286,71000000.0
2006-07-20 15:31:00,2.02867,2.02867,2.02855,2.0286,58000000.0
2006-07-20 15:32:00,2.02849,2.02849,2.02801,2.02816,25000000.0
2006-07-20 15:33:00,2.02811,2.02835,2.02811,2.02828,32000000.0
2006-07-20 15:34:00,2.02847,2.029,2.02847,2.029,22000000.0
2006-07-20 15:35:00,2.02931,2.02931,2.0286,2.0286,30000000.0
2006-07-20 15:36:00,2.02843,2.02877,2.02832,2.02877,23000000.0
2006-07-20 15:37:00,2.02899,2.02906,2.02879,2.02903,24000000.0
2006-07-20 15:38:00,2.02887,2.02909,2.02884,2.02909,61000000.0
2006-07-20 15:39:00,2.02915,2.02935,2.02909,2.02932,40000000.0
2006-07-20 15:40:00,2.02938,2.02951,2.02938,2.02947,37000000.0
2006-07-20 15:41:00,2.02946,2.02946,2.02921,2.02921,43000000.0
2006-07-20 15:42:00,2.0291,2.02934,2.0291,2.02918,41000000.0
2006-07-20 15:43:00,2.02924,2.02954,2.02924,2.02954,30000000.0
2006-07-20 15:44:00,2.02992,2.02992,2.02962,2.02978,29000000.0
2006-07-20 15:45:00,2.02943,2.0298,2.02925,2.0298,36000000.0
2006-07-20 15:46:00,2.0297,2.0297,2.02938,2.02955,24000000.0
2006-07-20 15:47:00,2.02916,2.0293,2.02884,2.0293,31000000.0
2006-07-20 15:48:00,2.0291,2.02913,2.02871,2.02871,33000000.0
2006-07-20 15:49:00,2.02875,2.02883,2.02874,2.02878,25000000.0
2006-07-20 15:50:00,2.02859,2.02902,2.02859,2.02902,11000000.0
2006-07-20 15:51:00,2.02923,2.02957,2.02922,2.02957,37000000.0
2006-07-20 15:52:00,2.02959,2.02959,2.02923,2.02923,23000000.0
2006-07-20 15:53:00,2.02918,2.02929,2.02908,2.02929,15000000.0
2006-07-20 15:54:00,2.02926,2.02926,2.02875,2.02881,26000000.0
2006-07-20 15:55:00,2.02879,2.0288,2.0287,2.0287,33000000.0
2006-07-20 15:56:00,2.02842,2.02878,2.02823,2.02878,6000000.0
2006-07-20 15:57:00,2.02866,2.0289,2.02866,2.02885,34000000.0
2006-07-20 15:58:00,2.02843,2.02867,2.02841,2.02841,24000000.0
2006-07-20 15:59:00,2.02822,2.02823,2.02786,2.02786,23000000.0
2006-07-20 16:00:00,2.02766,2.02893,2.02766,2.02893,51000000.0
2006-07-20 16:01:00,2.02894,2.02907,2.0286,2.02907,31000000.0
2006-07-20 16:02:00,2.02966,2.02996,2.02957,2.02996,29000000.0
2006-07-20 16:03:00,2.02983,2.0303,2.02983,2.03006,51000000.0
2006-07-20 16:04:00,2.03013,2.03041,2.03013,2.03041,38000000.0
2006-07-20 16:05:00,2.03049,2.03056,2.03027,2.03027,37000000.0
2006-07-20 16:06:00,2.03012,2.03012,2.02964,2.02964,33000000.0
2006-07-20 16:07:00,2.02955,2.02969,2.02955,2.02966,37000000.0
2006-07-20 16:08:00,2.02954,2.02972,2.02951,2.02951,37000000.0
2006-07-20 16:09:00,2.0296,2.0297,2.0294,2.02945,44000000.0
2006-07-20 16:10:00,2.02953,2.02953,2.02912,2.02912,41000000.0
2006-07-20 16:11:00,2.02923,2.02923,2.02836,2.02836,27000000.0
2006-07-20 16:12:00,2.02798,2.02816,2.02798,2.02814,22000000.0
2006-07-20 16:13:00,2.02781,2.02806,2.02781,2.02784,38000000.0
2006-07-20 16:14:00,2.02813,2.02902,2.02813,2.02835,41000000.0
2006-07-20 16:15:00,2.02841,2.02862,2.02828,2.02862,42000000.0
2006-07-20 16:16:00,2.02828,2.02828,2.02778,2.02799,45000000.0
2006-07-20 16:17:00,2.02847,2.029,2.02847,2.029,22000000.0
2006-07-20 16:18:00,2.02877,2.02886,2.02856,2.02886,49000000.0
2006-07-20 16:19:00,2.02945,2.0297,2.02945,2.02952,27000000.0
2006-07-20 16:20:00,2.02945,2.02949,2.02936,2.02945,52000000.0
2006-07-20 16:21:00,2.02929,2.02964,2.02917,2.0295,37000000.0
2006-07-20 16:22:00,2.02945,2.02947,2.02892,2.02908,50000000.0
2006-07-20 16:23:00,2.029,2.02917,2.02842,2.02843,48000000.0
2006-07-20 16:24:00,2.02885,2.02899,2.02807,2.02807,44000000.0
2006-07-20 16:25:00,2.02861,2.02936,2.02861,2.02902,28000000.0
2006-07-20 16:26:00,2.02907,2.02926,2.02905,2.02926,41000000.0
2006-07-20 16:27:00,2.02955,2.0297,2.02955,2.0297,46000000.0
2006-07-20 16:28:00,2.02976,2.0299,2.02962,2.0298,34000000.0
2006-07-20 16:29:00,2.02968,2.02982,2.02968,2.02977,24000000.0
2006-07-20 16:30:00,2.0299,2.0299,2.02962,2.02966,43000000.0
2006-07-20 16:31:00,2.02931,2.02931,2.02878,2.02882,36000000.0
2006-07-20 16:32:00,2.0289,2.02893,2.02848,2.02879,34000000.0
2006-07-20 16:33:00,2.02873,2.02883,2.02853,2.02854,41000000.0
2006-07-20 16:34:00,2.02862,2.02904,2.02862,2.02895,29000000.0
2006-07-20 16:35:00,2.02916,2.02916,2.02879,2.0288,53000000.0
2006-07-20 16:36:00,2.02871,2.02881,2.02853,2.02856,43000000.0
2006-07-20 16:37:00,2.02892,2.02908,2.02862,2.02897,56000000.0
2006-07-20 16:38:00,2.02834,2.02929,2.02834,2.02929,34000000.0
2006-07-20 16:39:00,2.02906,2.02906,2.02794,2.02807,43000000.0
2006-07-20 16:40:00,2.0279,2.02806,2.02778,2.02806,63000000.0
2006-07-20 16:41:00,2.02811,2.02868,2.02811,2.02852,44000000.0
2006-07-20 16:42:00,2.02857,2.02869,2.02833,2.02833,57000000.0
2006-07-20 16:43:00,2.02857,2.02857,2.02823,2.02824,20000000.0
2006-07-20 16:44:00,2.0285,2.0285,2.02817,2.02826,34000000.0
2006-07-20 16:45:00,2.02828,2.02839,2.02812,2.02839,41000000.0
2006-07-20 16:46:00,2.02841,2.02925,2.02834,2.02925,59000000.0
2006-07-20 16:47:00,2.02939,2.03014,2.02939,2.03014,55000000.0
2006-07-20 16:48:00,2.03019,2.0303,2.02997,2.02997,46000000.0
2006-07-20 16:49:00,2.0299,2.03003,2.02976,2.02976,35000000.0
2006-07-20 16:50:00,2.02961,2.02967,2.02941,2.02967,45000000.0
2006-07-20 16:51:00,2.0296,2.0296,2.0285,2.02877,30000000.0
2006-07-20 16:52:00,2.02876,2.02894,2.02851,2.02894,30000000.0
2006-07-20 16:53:00,2.02919,2.02942,2.02896,2.02896,19000000.0
2006-07-20 16:54:00,2.02883,2.02913,2.02883,2.02909,18000000.0
2006-07-20 16:55:00,2.02932,2.02938,2.02923,2.02929,40000000.0
2006-07-20 16:56:00,2.0293,2.0293,2.02922,2.02926,37000000.0
2006-07-20 16:57:00,2.02886,2.02926,2.02886,2.02926,17000000.0
2006-07-20 16:58:00,2.02942,2.02949,2.02935,2.02935,45000000.0
2006-07-20 16:59:00,2.02962,2.03108,2.02962,2.03108,39000000.0
2006-07-20 17:00:00,2.03095,2.03095,2.03,2.03,47000000.0
2006-07-20 17:01:00,2.02995,2.03021,2.02995,2.03021,26000000.0
2006-07-20 17:03:00,2.03013,2.03022,2.02997,2.03002,33000000.0
2006-07-20 17:04:00,2.0301,2.03018,2.0301,2.03018,37000000.0
2006-07-20 17:05:00,2.02989,2.02989,2.02916,2.02916,35000000.0
2006-07-20 17:06:00,2.02933,2.02933,2.02885,2.02885,46000000.0
2006-07-20 17:07:00,2.02867,2.02873,2.02795,2.02795,33000000.0
2006-07-20 17:08:00,2.02756,2.02797,2.02756,2.02791,45000000.0
2006-07-20 17:09:00,2.02771,2.02771,2.02749,2.02749,47000000.0
2006-07-20 17:10:00,2.02729,2.0273,2.02726,2.02729,6000000.0
2006-07-20 17:11:00,2.02741,2.02794,2.02741,2.02794,44000000.0
2006-07-20 17:12:00,2.02806,2.02811,2.02784,2.02789,23000000.0
2006-07-20 17:13:00,2.02795,2.02795,2.02761,2.02764,35000000.0
2006-07-20 17:14:00,2.02756,2.02769,2.02755,2.02756,27000000.0
2006-07-20 17:15:00,2.02736,2.02738,2.02723,2.02725,26000000.0
2006-07-20 17:16:00,2.02727,2.02735,2.02727,2.02735,27000000.0
2006-07-20 17:17:00,2.02732,2.02784,2.02683,2.02683,38000000.0
2006-07-20 17:18:00,2.0261,2.0261,2.02548,2.02548,29000000.0
2006-07-20 17:19:00,2.0256,2.0256,2.0252,2.02549,19000000.0
2006-07-20 17:20:00,2.02556,2.02568,2.02543,2.02552,29000000.0
2006-07-20 17:21:00,2.02552,2.02563,2.02518,2.02563,26000000.0
2006-07-20 17:22:00,2.026,2.02635,2.026,2.02611,30000000.0
2006-07-20 17:23:00,2.02645,2.02648,2.02617,2.0262,32000000.0
2006-07-20 17:24:00,2.02597,2.02598,2.02578,2.02582,23000000.0
2006-07-20 17:25:00,2.02628,2.02644,2.02609,2.02644,20000000.0
2006-07-20 17:26:00,2.02631,2.02637,2.02621,2.02621,18000000.0
2006-07-20 17:27:00,2.0262,2.02627,2.02584,2.02586,44000000.0
2006-07-20 17:28:00,2.02565,2.0261,2.0256,2.026,39000000.0
2006-07-20 17:29:00,2.02626,2.02626,2.02554,2.02596,36000000.0
2006-07-20 17:30:00,2.02599,2.02607,2.02577,2.02607,61000000.0
2006-07-20 17:31:00,2.02612,2.02617,2.02599,2.02609,62000000.0
2006-07-20 17:32:00,2.02623,2.02637,2.02608,2.02608,54000000.0
2006-07-20 17:33:00,2.02578,2.02578,2.02545,2.02545,64000000.0
2006-07-20 17:34:00,2.02549,2.02584,2.02549,2.02584,60000000.0
2006-07-20 17:35:00,2.02609,2.02609,2.02583,2.02586,43000000.0
2006-07-20 17:36:00,2.02586,2.02623,2.02585,2.02623,58000000.0
2006-07-20 17:37:00,2.02631,2.02643,2.0263,2.02641,47000000.0
2006-07-20 17:38:00,2.02639,2.02669,2.02624,2.02669,44000000.0
2006-07-20 17:39:00,2.02673,2.02703,2.02666,2.02703,41000000.0
2006-07-20 17:40:00,2.02715,2.02715,2.02697,2.02704,59000000.0
2006-07-20 17:41:00,2.02721,2.02721,2.02702,2.02703,50000000.0
2006-07-20 17:42:00,2.02692,2.02692,2.02647,2.02647,37000000.0
2006-07-20 17:43:00,2.02647,2.02647,2.02621,2.02642,33000000.0
2006-07-20 17:44:00,2.02671,2.02677,2.02636,2.02636,46000000.0
2006-07-20 17:46:00,2.02619,2.02628,2.02614,2.02617,56000000.0
2006-07-20 17:47:00,2.02614,2.02628,2.02613,2.02628,65000000.0
2006-07-20 17:49:00,2.02628,2.02667,2.02628,2.0266,72000000.0
2006-07-20 17:50:00,2.02679,2.027,2.02675,2.027,53000000.0
2006-07-20 17:51:00,2.02706,2.02706,2.02691,2.02695,54000000.0
2006-07-20 17:52:00,2.02692,2.02702,2.02684,2.02702,51000000.0
2006-07-20 17:53:00,2.02713,2.02726,2.027,2.027,42000000.0
2006-07-20 17:54:00,2.02707,2.02799,2.02699,2.02799,32000000.0
2006-07-20 17:55:00,2.02819,2.02827,2.02819,2.0282,32000000.0
2006-07-20 17:56:00,2.0281,2.02815,2.02805,2.0281,47000000.0
2006-07-20 17:57:00,2.02816,2.02825,2.02806,2.02818,34000000.0
2006-07-20 17:58:00,2.02813,2.02813,2.02786,2.02806,44000000.0
2006-07-20 17:59:00,2.02789,2.02789,2.026,2.026,39000000.0
2006-07-20 18:00:00,2.02625,2.02687,2.02623,2.02687,32000000.0
2006-07-20 18:01:00,2.02732,2.0279,2.0272,2.02782,52000000.0
2006-07-20 18:02:00,2.02828,2.02828,2.02775,2.02775,30000000.0
2006-07-20 18:03:00,2.02775,2.02775,2.02709,2.02709,38000000.0
2006-07-20 18:04:00,2.02673,2.02717,2.02673,2.02717,38000000.0
2006-07-20 18:05:00,2.02679,2.02695,2.02678,2.0269,36000000.0
2006-07-20 18:06:00,2.02697,2.02724,2.02693,2.02693,32000000.0
2006-07-20 18:07:00,2.027,2.0274,2.02687,2.0274,38000000.0
2006-07-20 18:08:00,2.02705,2.02728,2.02705,2.02727,56000000.0
2006-07-20 18:09:00,2.0272,2.02727,2.02713,2.0272,34000000.0
2006-07-20 18:10:00,2.02715,2.02717,2.02698,2.02706,26000000.0
2006-07-20 18:11:00,2.02702,2.02702,2.02696,2.02702,34000000.0
2006-07-20 18:12:00,2.027,2.02705,2.02696,2.02703,24000000.0
2006-07-20 18:13:00,2.02763,2.02818,2.02763,2.02802,30000000.0
2006-07-20 18:14:00,2.02769,2.0279,2.02764,2.02764,22000000.0
2006-07-20 18:15:00,2.02777,2.0278,2.02763,2.02766,21000000.0
2006-07-20 18:16:00,2.02745,2.02751,2.02707,2.02734,66000000.0
2006-07-20 18:17:00,2.02721,2.02721,2.02676,2.02692,60000000.0
2006-07-20 18:18:00,2.02676,2.02681,2.02659,2.02676,33000000.0
2006-07-20 18:19:00,2.02691,2.02769,2.02691,2.02769,46000000.0
2006-07-20 18:20:00,2.02795,2.02901,2.02795,2.02901,61000000.0
2006-07-20 18:21:00,2.02899,2.02922,2.02893,2.02922,37000000.0
2006-07-20 18:22:00,2.02907,2.02907,2.02883,2.02883,49000000.0
2006-07-20 18:23:00,2.02778,2.02778,2.0272,2.02738,34000000.0
2006-07-20 18:24:00,2.02774,2.02852,2.02774,2.02852,47000000.0
2006-07-20 18:25:00,2.02916,2.02964,2.02916,2.02959,31000000.0
2006-07-20 18:26:00,2.02934,2.02934,2.02899,2.02903,43000000.0
2006-07-20 18:27:00,2.02875,2.02875,2.02768,2.02771,35000000.0
2006-07-20 18:28:00,2.0277,2.02773,2.02757,2.02762,18000000.0
2006-07-20 18:29:00,2.02745,2.02745,2.02711,2.02711,24000000.0
2006-07-20 18:30:00,2.02727,2.02748,2.02726,2.02731,32000000.0
2006-07-20 18:31:00,2.02744,2.02745,2.02727,2.02741,46000000.0
2006-07-20 18:32:00,2.02745,2.02759,2.02733,2.02743,55000000.0
2006-07-20 18:33:00,2.02734,2.02734,2.02696,2.02702,29000000.0
2006-07-20 18:34:00,2.02655,2.02672,2.0264,2.0264,32000000.0
2006-07-20 18:35:00,2.02609,2.02617,2.02586,2.02594,47000000.0
2006-07-20 18:36:00,2.0261,2.02646,2.0261,2.02646,65000000.0
2006-07-20 18:37:00,2.02654,2.02657,2.02615,2.02616,63000000.0
2006-07-20 18:38:00,2.0261,2.02637,2.02608,2.02633,61000000.0
2006-07-20 18:39:00,2.02634,2.02635,2.02616,2.02619,37000000.0
2006-07-20 18:40:00,2.02631,2.0264,2.02614,2.02632,52000000.0
2006-07-20 18:41:00,2.02617,2.02617,2.02579,2.02585,68000000.0
2006-07-20 18:42:00,2.02583,2.02595,2.0258,2.02595,40000000.0
2006-07-20 18:43:00,2.02591,2.02621,2.02569,2.02569,39000000.0
2006-07-20 18:44:00,2.02556,2.02558,2.02548,2.02554,33000000.0
2006-07-20 18:45:00,2.02521,2.02609,2.02521,2.02609,57000000.0
2006-07-20 18:47:00,2.02625,2.02631,2.02624,2.02624,41000000.0
2006-07-20 18:48:00,2.02623,2.02625,2.02618,2.02624,26000000.0
2006-07-20 18:49:00,2.02616,2.02631,2.02614,2.02615,31000000.0
2006-07-20 18:52:00,2.02626,2.02631,2.02617,2.02631,33000000.0
2006-07-20 18:53:00,2.0263,2.0263,2.026,2.02614,31000000.0
2006-07-20 18:54:00,2.0261,2.02618,2.02598,2.02598,11000000.0
2006-07-20 18:55:00,2.02601,2.02649,2.02601,2.02641,22000000.0
2006-07-20 18:56:00,2.02615,2.02632,2.02611,2.02615,16000000.0
2006-07-20 18:57:00,2.02614,2.02627,2.02598,2.02598,15000000.0
2006-07-20 18:58:00,2.02599,2.02612,2.02591,2.02591,19000000.0
2006-07-20 18:59:00,2.0262,2.02646,2.0262,2.02634,26000000.0
2006-07-20 19:00:00,2.02627,2.02632,2.02623,2.02632,12000000.0
2006-07-20 19:01:00,2.02643,2.02643,2.02602,2.02602,18000000.0
2006-07-20 19:02:00,2.02606,2.02627,2.02606,2.02617,23000000.0
2006-07-20 19:03:00,2.026,2.026,2.02529,2.02529,21000000.0
2006-07-20 19:04:00,2.02515,2.02527,2.02513,2.02517,55000000.0
2006-07-20 19:05:00,2.02549,2.02582,2.02549,2.02582,42000000.0
2006-07-20 19:06:00,2.02579,2.02593,2.02569,2.02579,63000000.0
2006-07-20 19:07:00,2.02583,2.02599,2.02583,2.02596,39000000.0
2006-07-20 19:08:00,2.02596,2.02596,2.02586,2.02591,32000000.0
2006-07-20 19:09:00,2.02599,2.02599,2.02562,2.02586,56000000.0
2006-07-20 19:12:00,2.02601,2.02606,2.02599,2.02599,25000000.0
2006-07-20 19:13:00,2.026,2.02607,2.026,2.02601,23000000.0
2006-07-20 19:14:00,2.02595,2.02595,2.02576,2.02585,37000000.0
2006-07-20 19:15:00,2.02582,2.02589,2.02576,2.02589,17000000.0
2006-07-20 19:16:00,2.02583,2.02589,2.02583,2.02589,23000000.0
2006-07-20 19:17:00,2.02589,2.02589,2.02581,2.02581,17000000.0
2006-07-20 19:18:00,2.02582,2.02583,2.02573,2.02583,30000000.0
2006-07-20 19:19:00,2.02575,2.02606,2.02575,2.02585,36000000.0
2006-07-20 19:20:00,2.02553,2.02572,2.02553,2.0257,23000000.0
2006-07-20 19:21:00,2.02575,2.02575,2.02568,2.02569,21000000.0
2006-07-20 19:22:00,2.02573,2.02599,2.02573,2.02599,25000000.0
2006-07-20 19:23:00,2.0261,2.02632,2.0261,2.02631,12000000.0
2006-07-20 19:24:00,2.02625,2.02629,2.02603,2.02629,39000000.0
2006-07-20 19:25:00,2.02634,2.02645,2.02617,2.02631,49000000.0
2006-07-20 19:26:00,2.02634,2.02639,2.02628,2.02628,48000000.0
2006-07-20 19:27:00,2.02628,2.02634,2.02618,2.02625,51000000.0
2006-07-20 19:28:00,2.02604,2.02604,2.02588,2.02588,40000000.0
2006-07-20 19:29:00,2.02551,2.02551,2.02517,2.02548,28000000.0
2006-07-20 19:30:00,2.02569,2.02585,2.02549,2.02552,32000000.0
2006-07-20 19:31:00,2.0255,2.02584,2.0255,2.02565,28000000.0
2006-07-20 19:32:00,2.0257,2.02577,2.02557,2.02564,31000000.0
2006-07-20 19:33:00,2.02583,2.02603,2.02579,2.02579,14000000.0
2006-07-20 19:35:00,2.02548,2.02559,2.02545,2.02553,28000000.0
2006-07-20 19:36:00,2.02564,2.02639,2.02564,2.02639,16000000.0
2006-07-20 19:37:00,2.02646,2.02663,2.02642,2.02663,26000000.0
2006-07-20 19:38:00,2.02662,2.02663,2.02652,2.02656,8000000.0
2006-07-20 19:39:00,2.02643,2.02646,2.0262,2.02633,13000000.0
2006-07-20 19:40:00,2.02633,2.02657,2.02633,2.02633,16000000.0
2006-07-20 19:41:00,2.02636,2.02636,2.02623,2.02631,17000000.0
2006-07-20 19:42:00,2.02626,2.02646,2.02617,2.02646,19000000.0
2006-07-20 19:44:00,2.02634,2.02634,2.02578,2.02578,21000000.0
2006-07-20 19:45:00,2.02579,2.02598,2.02564,2.02584,33000000.0
2006-07-20 19:46:00,2.02572,2.02589,2.02553,2.02562,18000000.0
2006-07-20 19:47:00,2.02581,2.0259,2.02577,2.02588,22000000.0
2006-07-20 19:48:00,2.02588,2.02588,2.02565,2.0258,18000000.0
2006-07-20 19:49:00,2.02565,2.02565,2.02521,2.02521,27000000.0
2006-07-20 19:51:00,2.02548,2.02619,2.02387,2.02619,7000000.0
2006-07-20 19:53:00,2.02625,2.02625,2.02544,2.02544,21000000.0
2006-07-20 19:54:00,2.02541,2.02542,2.02518,2.02518,9000000.0
2006-07-20 19:55:00,2.02539,2.02539,2.02501,2.02525,30000000.0
2006-07-20 19:56:00,2.02531,2.02531,2.02508,2.02508,20000000.0
2006-07-20 19:57:00,2.02509,2.02509,2.025,2.025,12000000.0
2006-07-20 19:58:00,2.02499,2.02499,2.02475,2.02475,13000000.0
2006-07-20 19:59:00,2.02482,2.02524,2.02482,2.02503,31000000.0
2006-07-20 20:00:00,2.02524,2.02646,2.02524,2.02646,23000000.0
2006-07-20 20:01:00,2.02651,2.02651,2.02588,2.02601,13000000.0
2006-07-20 20:02:00,2.02669,2.02703,2.02669,2.02679,20000000.0
2006-07-20 20:03:00,2.0258,2.0259,2.02572,2.02572,18000000.0
2006-07-20 20:04:00,2.02538,2.02589,2.02538,2.02588,27000000.0
2006-07-20 20:05:00,2.02617,2.02663,2.02617,2.02654,23000000.0
2006-07-20 20:06:00,2.02682,2.02694,2.02678,2.02694,13000000.0
2006-07-20 20:07:00,2.0269,2.02706,2.02674,2.02685,29000000.0
2006-07-20 20:08:00,2.02699,2.02744,2.02699,2.02744,15000000.0
2006-07-20 20:09:00,2.02753,2.02772,2.02753,2.02772,17000000.0
2006-07-20 20:10:00,2.02804,2.02827,2.02804,2.02821,8000000.0
2006-07-20 20:11:00,2.02802,2.02807,2.02772,2.02795,10000000.0
2006-07-20 20:12:00,2.02804,2.02816,2.02804,2.02808,15000000.0
2006-07-20 20:13:00,2.0281,2.02862,2.0281,2.02862,17000000.0
2006-07-20 20:14:00,2.0285,2.02863,2.02848,2.02861,15000000.0
2006-07-20 20:15:00,2.02856,2.02856,2.02781,2.02781,10000000.0
2006-07-20 20:16:00,2.02779,2.0282,2.02779,2.0282,22000000.0
2006-07-20 20:17:00,2.02849,2.02864,2.02814,2.02843,7000000.0
2006-07-20 20:18:00,2.02843,2.02851,2.02823,2.02823,24000000.0
2006-07-20 20:19:00,2.02802,2.02839,2.02782,2.02839,9000000.0
2006-07-20 20:20:00,2.02949,2.02959,2.02927,2.02927,14000000.0
2006-07-20 20:21:00,2.02898,2.02922,2.02898,2.0292,7000000.0
2006-07-20 20:22:00,2.02942,2.02988,2.02942,2.02988,12000000.0
2006-07-20 20:23:00,2.02948,2.02948,2.02928,2.02946,8000000.0
2006-07-20 20:24:00,2.02937,2.02958,2.02935,2.02945,15000000.0
2006-07-20 20:25:00,2.02934,2.0297,2.02934,2.02941,16000000.0
2006-07-20 20:26:00,2.02945,2.02965,2.02928,2.0294,22000000.0
2006-07-20 20:27:00,2.02932,2.02973,2.02932,2.02968,11000000.0
2006-07-20 20:28:00,2.02926,2.02926,2.02859,2.02859,7000000.0
2006-07-20 20:29:00,2.02837,2.02862,2.02837,2.0286,20000000.0
2006-07-20 20:30:00,2.02898,2.02923,2.02896,2.02906,27000000.0
2006-07-20 20:31:00,2.0292,2.0292,2.02915,2.02915,4000000.0
2006-07-20 20:32:00,2.02915,2.02918,2.0291,2.02915,20000000.0
2006-07-20 20:33:00,2.02916,2.02916,2.0288,2.02885,14000000.0
2006-07-20 20:34:00,2.02885,2.0289,2.02863,2.02863,28000000.0
2006-07-20 20:35:00,2.02859,2.02859,2.02839,2.02839,23000000.0
2006-07-20 20:36:00,2.02845,2.02878,2.02835,2.02878,11000000.0
2006-07-20 20:37:00,2.02894,2.02897,2.02888,2.02892,7000000.0
2006-07-20 20:38:00,2.02886,2.02911,2.02886,2.0289,10000000.0
2006-07-20 20:39:00,2.0288,2.02884,2.0285,2.02861,9000000.0
2006-07-20 20:40:00,2.02858,2.02858,2.02819,2.02842,8000000.0
2006-07-20 20:41:00,2.02816,2.02816,2.02789,2.02811,8000000.0
2006-07-20 20:42:00,2.02814,2.0283,2.02807,2.02807,15000000.0
2006-07-20 20:43:00,2.02829,2.02829,2.02796,2.02813,12000000.0
2006-07-20 20:44:00,2.02779,2.02779,2.02754,2.02754,7000000.0
2006-07-20 20:45:00,2.02746,2.02754,2.02736,2.02754,12000000.0
2006-07-20 20:46:00,2.02767,2.02786,2.02762,2.02762,9000000.0
2006-07-20 20:47:00,2.02754,2.02754,2.02714,2.02714,11000000.0
2006-07-20 20:48:00,2.02703,2.0271,2.02696,2.027,11000000.0
2006-07-20 20:49:00,2.02703,2.02703,2.02688,2.0269,18000000.0
2006-07-20 20:50:00,2.02669,2.02685,2.02662,2.02685,7000000.0
2006-07-20 20:51:00,2.02676,2.02676,2.02648,2.02651,18000000.0
2006-07-20 20:52:00,2.02644,2.02652,2.02634,2.02635,15000000.0
2006-07-20 20:53:00,2.02618,2.02618,2.02567,2.02567,8000000.0
2006-07-20 20:54:00,2.02556,2.02617,2.02556,2.02617,10000000.0
2006-07-20 20:56:00,2.02584,2.02584,2.02562,2.02565,8000000.0
2006-07-20 20:57:00,2.02583,2.02658,2.02583,2.02643,18000000.0
2006-07-20 20:58:00,2.02642,2.02642,2.02623,2.02626,14000000.0
2006-07-20 20:59:00,2.02631,2.02639,2.02629,2.02629,8000000.0
2006-07-20 21:00:00,2.02627,2.02627,2.02607,2.02612,7000000.0
2006-07-20 21:01:00,2.02624,2.02626,2.02617,2.02617,16000000.0
2006-07-20 21:02:00,2.02594,2.02607,2.02584,2.02597,8000000.0
2006-07-20 21:03:00,2.02591,2.02604,2.02591,2.02604,13000000.0
2006-07-20 21:04:00,2.02605,2.02613,2.02603,2.02613,8000000.0
2006-07-20 21:05:00,2.02619,2.02624,2.02611,2.02611,11000000.0
2006-07-20 21:06:00,2.02607,2.02617,2.02607,2.02617,8000000.0
2006-07-20 21:07:00,2.02616,2.0263,2.02615,2.02621,7000000.0
2006-07-20 21:09:00,2.02626,2.02633,2.02626,2.02633,9000000.0
2006-07-20 21:10:00,2.02641,2.02647,2.02629,2.02647,10000000.0
2006-07-20 21:11:00,2.02639,2.02639,2.0263,2.0263,8000000.0
2006-07-20 21:12:00,2.02633,2.02637,2.02448,2.02637,10000000.0
2006-07-20 21:13:00,2.02626,2.02626,2.02597,2.02606,8000000.0
2006-07-20 21:14:00,2.0261,2.02613,2.02601,2.02613,7000000.0
2006-07-20 21:15:00,2.02609,2.02611,2.026,2.02603,11000000.0
2006-07-20 21:16:00,2.02614,2.02614,2.02603,2.02603,9000000.0
2006-07-20 21:17:00,2.02597,2.02599,2.02581,2.02591,7000000.0
2006-07-20 21:18:00,2.02584,2.02601,2.02584,2.02599,7000000.0
2006-07-20 21:19:00,2.02598,2.02605,2.02585,2.02588,8000000.0
2006-07-20 21:20:00,2.02601,2.02612,2.02601,2.02612,12000000.0
2006-07-20 21:24:00,2.02611,2.02616,2.02597,2.02611,11000000.0
2006-07-20 21:25:00,2.026,2.026,2.02583,2.02583,6000000.0
2006-07-20 21:28:00,2.02608,2.02608,2.02594,2.02601,20000000.0
2006-07-20 21:29:00,2.02599,2.02606,2.02588,2.02606,8000000.0
2006-07-20 21:30:00,2.02606,2.02615,2.02606,2.02615,9000000.0
2006-07-20 21:31:00,2.02605,2.02605,2.02587,2.02587,4000000.0
2006-07-20 21:32:00,2.02582,2.02585,2.02561,2.02577,7000000.0
2006-07-20 21:33:00,2.0259,2.0259,2.02565,2.02583,6000000.0
2006-07-20 21:34:00,2.02585,2.02587,2.0257,2.0257,10000000.0
2006-07-20 21:35:00,2.0257,2.02573,2.02564,2.02568,11000000.0
2006-07-20 21:36:00,2.0255,2.0255,2.02512,2.02521,11000000.0
2006-07-20 21:37:00,2.02523,2.02532,2.02514,2.02532,11000000.0
2006-07-20 21:38:00,2.02532,2.02532,2.02487,2.0249,26000000.0
2006-07-20 21:39:00,2.02503,2.02507,2.02487,2.02491,18000000.0
2006-07-20 21:41:00,2.02495,2.02496,2.02472,2.02472,7000000.0
2006-07-20 21:42:00,2.02483,2.02489,2.02481,2.02486,7000000.0
2006-07-20 21:43:00,2.02488,2.02488,2.02473,2.02483,11000000.0
2006-07-20 21:44:00,2.02492,2.02503,2.02485,2.02503,18000000.0
2006-07-20 21:46:00,2.02506,2.02506,2.02493,2.02499,7000000.0
2006-07-20 21:47:00,2.02517,2.02541,2.02516,2.0254,8000000.0
2006-07-20 21:48:00,2.02529,2.02529,2.02517,2.02526,7000000.0
2006-07-20 21:49:00,2.02521,2.02521,2.02498,2.02501,8000000.0
2006-07-20 21:50:00,2.02521,2.02521,2.02505,2.02506,10000000.0
2006-07-20 21:52:00,2.02504,2.02507,2.02482,2.02507,7000000.0
2006-07-20 21:53:00,2.02509,2.02514,2.02494,2.02494,8000000.0
2006-07-20 21:55:00,2.02514,2.02517,2.02508,2.02509,11000000.0
2006-07-20 21:56:00,2.02506,2.02523,2.02506,2.02523,6000000.0
2006-07-20 21:57:00,2.0251,2.02523,2.0251,2.02523,13000000.0
2006-07-20 21:58:00,2.02529,2.02538,2.02528,2.0253,6000000.0
2006-07-20 21:59:00,2.02526,2.02533,2.02507,2.02516,25000000.0
2006-07-20 22:00:00,2.02521,2.02524,2.02501,2.02501,12000000.0
2006-07-20 22:01:00,2.02511,2.02517,2.02506,2.02514,6000000.0
2006-07-20 22:02:00,2.02501,2.02512,2.02501,2.02506,11000000.0
2006-07-20 22:04:00,2.02528,2.02547,2.02521,2.02524,11000000.0
2006-07-20 22:05:00,2.02543,2.02546,2.02535,2.02546,5000000.0
2006-07-20 22:06:00,2.02528,2.02549,2.02523,2.02549,8000000.0
2006-07-20 22:07:00,2.02548,2.02556,2.02545,2.02553,15000000.0
2006-07-20 22:08:00,2.02584,2.02584,2.02571,2.02584,6000000.0
2006-07-20 22:09:00,2.02576,2.02578,2.02572,2.02572,13000000.0
2006-07-20 22:10:00,2.02583,2.02596,2.0258,2.02582,9000000.0
2006-07-20 22:11:00,2.02591,2.02595,2.02579,2.02595,8000000.0
2006-07-20 22:12:00,2.02579,2.02581,2.02574,2.02574,15000000.0
2006-07-20 22:13:00,2.02575,2.02585,2.02575,2.02585,10000000.0
2006-07-20 22:14:00,2.02585,2.02594,2.02585,2.02586,13000000.0
2006-07-20 22:15:00,2.02597,2.02621,2.02597,2.02621,7000000.0
2006-07-20 22:20:00,2.02589,2.02613,2.02559,2.02601,7000000.0
2006-07-20 22:21:00,2.0259,2.02594,2.02587,2.02593,11000000.0
2006-07-20 22:22:00,2.02598,2.02608,2.02594,2.02608,8000000.0
2006-07-20 22:23:00,2.026,2.02602,2.02598,2.02598,15000000.0
2006-07-20 22:25:00,2.02602,2.02611,2.02602,2.02607,5000000.0
2006-07-20 22:26:00,2.02603,2.02605,2.02579,2.02605,10000000.0
2006-07-20 22:29:00,2.02588,2.0259,2.02585,2.02587,7000000.0
2006-07-20 22:33:00,2.02604,2.02604,2.02582,2.02582,6000000.0
2006-07-20 22:34:00,2.0258,2.02586,2.02555,2.02573,47000000.0
2006-07-20 22:35:00,2.0258,2.0258,2.02561,2.02576,8000000.0
2006-07-20 22:36:00,2.02568,2.02579,2.02568,2.02569,7000000.0
2006-07-20 22:37:00,2.02566,2.02576,2.02563,2.02576,28000000.0
2006-07-20 22:38:00,2.0258,2.02592,2.02576,2.02592,10000000.0
2006-07-20 22:39:00,2.02573,2.02573,2.02557,2.02557,11000000.0
2006-07-20 22:40:00,2.02549,2.02558,2.02549,2.02558,9000000.0
2006-07-20 22:41:00,2.02545,2.02555,2.02545,2.02547,16000000.0
2006-07-20 22:42:00,2.02545,2.02556,2.0254,2.0254,9000000.0
2006-07-20 22:43:00,2.02538,2.02545,2.02538,2.0254,11000000.0
2006-07-20 22:44:00,2.02534,2.02534,2.02513,2.02513,8000000.0
2006-07-20 22:45:00,2.02506,2.0253,2.02506,2.02527,12000000.0
2006-07-20 22:46:00,2.02529,2.02535,2.02517,2.02535,9000000.0
2006-07-20 22:47:00,2.02537,2.02537,2.02529,2.02529,16000000.0
2006-07-20 22:48:00,2.02532,2.02543,2.0253,2.02538,11000000.0
2006-07-20 22:49:00,2.02538,2.02546,2.02538,2.02542,12000000.0
2006-07-20 22:50:00,2.02542,2.02542,2.02536,2.0254,16000000.0
2006-07-20 22:51:00,2.02551,2.02551,2.02527,2.02528,7000000.0
2006-07-20 22:54:00,2.02533,2.02537,2.02521,2.02537,7000000.0
2006-07-20 22:55:00,2.02537,2.02537,2.02524,2.02524,8000000.0
2006-07-20 22:56:00,2.0251,2.0251,2.02477,2.02477,8000000.0
2006-07-20 22:57:00,2.02479,2.02487,2.02458,2.02459,10000000.0
2006-07-20 22:58:00,2.02468,2.02468,2.02446,2.02452,7000000.0
2006-07-20 23:27:00,2.02453,2.02503,2.02434,2.02503,5000000.0
2006-07-20 23:28:00,2.02684,2.02695,2.02684,2.02691,7000000.0
2006-07-20 23:29:00,2.02675,2.02683,2.02666,2.02666,25000000.0
2006-07-20 23:31:00,2.02664,2.02674,2.02663,2.02664,14000000.0
2006-07-20 23:33:00,2.02708,2.02713,2.027,2.027,5000000.0
2006-07-20 23:34:00,2.02699,2.02706,2.02689,2.02689,6000000.0
2006-07-20 23:35:00,2.027,2.02715,2.027,2.0271,12000000.0
2006-07-20 23:36:00,2.02734,2.02743,2.02721,2.02742,9000000.0
2006-07-20 23:37:00,2.02729,2.02743,2.02726,2.02733,8000000.0
2006-07-20 23:38:00,2.02721,2.02727,2.027,2.027,8000000.0
2006-07-20 23:39:00,2.02679,2.02696,2.0267,2.02685,11000000.0
2006-07-20 23:40:00,2.0268,2.02685,2.02654,2.02654,21000000.0
2006-07-20 23:42:00,2.02677,2.02679,2.02671,2.02674,19000000.0
2006-07-20 23:43:00,2.02705,2.02751,2.02705,2.02741,7000000.0
2006-07-20 23:44:00,2.02723,2.0274,2.02695,2.02695,8000000.0
2006-07-20 23:45:00,2.02687,2.02694,2.02682,2.02685,7000000.0
2006-07-20 23:46:00,2.02678,2.02703,2.02678,2.02703,8000000.0
2006-07-20 23:47:00,2.02734,2.02736,2.02713,2.02713,7000000.0
2006-07-20 23:48:00,2.02715,2.02724,2.0271,2.02724,8000000.0
2006-07-20 23:49:00,2.02734,2.02739,2.02723,2.02728,8000000.0
2006-07-20 23:50:00,2.02725,2.02744,2.02724,2.02728,8000000.0
2006-07-20 23:51:00,2.0274,2.0274,2.02717,2.02717,7000000.0
2006-07-20 23:52:00,2.02722,2.02722,2.02709,2.02709,7000000.0
2006-07-20 23:56:00,2.02673,2.02717,2.02673,2.02708,12000000.0
2006-07-20 23:57:00,2.02748,2.02776,2.02748,2.02776,6000000.0
2006-07-20 23:58:00,2.02777,2.02793,2.02763,2.02763,8000000.0
2006-07-20 23:59:00,2.02796,2.02808,2.02796,2.02808,6000000.0
2006-07-21 00:00:00,2.02813,2.02816,2.02795,2.02809,7000000.0
2006-07-21 00:01:00,2.02816,2.02818,2.02804,2.02815,8000000.0
2006-07-21 00:05:00,2.02801,2.02828,2.02795,2.02809,9000000.0
2006-07-21 00:06:00,2.0282,2.02834,2.02812,2.02824,8000000.0
2006-07-21 00:08:00,2.02825,2.02836,2.02825,2.02828,8000000.0
2006-07-21 00:10:00,2.02832,2.02832,2.02821,2.02824,23000000.0
2006-07-21 00:11:00,2.02835,2.02842,2.02819,2.0283,11000000.0
2006-07-21 00:12:00,2.02831,2.02842,2.02811,2.02811,9000000.0
2006-07-21 00:13:00,2.02816,2.02835,2.02816,2.02835,8000000.0
2006-07-21 00:14:00,2.02828,2.02841,2.02824,2.02841,7000000.0
2006-07-21 00:16:00,2.02829,2.02834,2.02828,2.02834,9000000.0
2006-07-21 00:18:00,2.02833,2.02835,2.02812,2.02812,8000000.0
2006-07-21 00:19:00,2.02832,2.02836,2.02822,2.02835,11000000.0
2006-07-21 00:20:00,2.02835,2.02848,2.02834,2.02848,9000000.0
2006-07-21 00:22:00,2.02855,2.02861,2.0285,2.02861,6000000.0
2006-07-21 00:23:00,2.02859,2.02867,2.0285,2.02867,7000000.0
2006-07-21 00:24:00,2.02849,2.02849,2.02828,2.0283,8000000.0
2006-07-21 00:26:00,2.02845,2.02857,2.0282,2.02857,7000000.0
2006-07-21 00:28:00,2.02825,2.02855,2.02825,2.02826,8000000.0
2006-07-21 00:29:00,2.02846,2.02863,2.02843,2.02863,6000000.0
2006-07-21 00:31:00,2.02871,2.02876,2.0287,2.02876,7000000.0
2006-07-21 00:32:00,2.02872,2.02889,2.02864,2.02889,7000000.0
2006-07-21 00:33:00,2.02865,2.02873,2.02855,2.02873,7000000.0
2006-07-21 00:35:00,2.02814,2.0283,2.02806,2.0283,6000000.0
2006-07-21 00:36:00,2.02857,2.02857,2.02833,2.02846,5000000.0
2006-07-21 00:37:00,2.02846,2.02853,2.02835,2.02846,6000000.0
2006-07-21 00:38:00,2.02839,2.02865,2.02835,2.02857,7000000.0
2006-07-21 00:39:00,2.02872,2.02884,2.02868,2.02876,10000000.0
2006-07-21 00:40:00,2.02877,2.02902,2.02877,2.02897,7000000.0
2006-07-21 00:41:00,2.02886,2.02886,2.02878,2.02882,6000000.0
2006-07-21 00:42:00,2.02872,2.02872,2.02862,2.02869,8000000.0
2006-07-21 00:46:00,2.02875,2.02892,2.02875,2.02892,10000000.0
2006-07-21 00:48:00,2.02904,2.02928,2.02904,2.02928,8000000.0
2006-07-21 00:49:00,2.02921,2.02921,2.02886,2.02917,5000000.0
2006-07-21 00:50:00,2.02921,2.02932,2.02918,2.02918,10000000.0
2006-07-21 00:51:00,2.02922,2.02928,2.02916,2.02923,5000000.0
2006-07-21 00:58:00,2.02931,2.02931,2.0292,2.02921,10000000.0
2006-07-21 00:59:00,2.02913,2.02913,2.02888,2.02889,7000000.0
2006-07-21 01:01:00,2.02885,2.02914,2.02882,2.02886,12000000.0
2006-07-21 01:02:00,2.02898,2.02922,2.02897,2.02902,8000000.0
2006-07-21 01:03:00,2.02913,2.02925,2.02898,2.029,7000000.0
2006-07-21 01:04:00,2.02895,2.02895,2.02868,2.02868,8000000.0
2006-07-21 01:05:00,2.02895,2.02895,2.02884,2.0289,7000000.0
2006-07-21 01:06:00,2.02899,2.02899,2.02887,2.02896,8000000.0
2006-07-21 01:07:00,2.02892,2.02907,2.02888,2.02894,11000000.0
2006-07-21 01:08:00,2.02895,2.02895,2.0287,2.02883,10000000.0
2006-07-21 01:10:00,2.02898,2.02918,2.02883,2.02918,10000000.0
2006-07-21 01:12:00,2.02917,2.02917,2.02868,2.02868,8000000.0
2006-07-21 01:14:00,2.02897,2.02898,2.02875,2.02878,10000000.0
2006-07-21 01:16:00,2.02907,2.02907,2.02872,2.02906,8000000.0
2006-07-21 01:19:00,2.02912,2.02921,2.02909,2.02909,11000000.0
2006-07-21 01:21:00,2.0292,2.02944,2.0292,2.02944,7000000.0
2006-07-21 01:22:00,2.02943,2.02954,2.0294,2.02946,7000000.0
2006-07-21 01:24:00,2.02938,2.02946,2.02931,2.02946,7000000.0
2006-07-21 01:28:00,2.029,2.02915,2.02892,2.02915,9000000.0
2006-07-21 01:29:00,2.02894,2.02915,2.02894,2.02915,10000000.0
2006-07-21 01:30:00,2.02918,2.02923,2.0291,2.02921,10000000.0
2006-07-21 01:31:00,2.02955,2.02955,2.02934,2.02949,7000000.0
2006-07-21 01:32:00,2.02937,2.02937,2.02911,2.02912,18000000.0
2006-07-21 01:33:00,2.02899,2.02899,2.02877,2.02899,6000000.0
2006-07-21 01:34:00,2.02905,2.02924,2.02905,2.02924,16000000.0
2006-07-21 01:35:00,2.02928,2.02928,2.02909,2.02909,8000000.0
2006-07-21 01:39:00,2.02905,2.02916,2.02905,2.02916,12000000.0
2006-07-21 01:40:00,2.02906,2.02906,2.02888,2.02888,7000000.0
2006-07-21 01:41:00,2.02877,2.029,2.02877,2.02898,11000000.0
2006-07-21 01:42:00,2.02887,2.02887,2.02832,2.02832,7000000.0
2006-07-21 01:46:00,2.02837,2.02842,2.02826,2.02842,7000000.0
2006-07-21 01:47:00,2.02839,2.02852,2.02839,2.02842,14000000.0
2006-07-21 01:48:00,2.02855,2.02884,2.0285,2.02884,7000000.0
2006-07-21 01:49:00,2.0288,2.0288,2.02862,2.02866,8000000.0
2006-07-21 01:50:00,2.02867,2.02867,2.02844,2.02863,10000000.0
2006-07-21 01:51:00,2.02861,2.0287,2.0286,2.0286,16000000.0
2006-07-21 01:52:00,2.02848,2.02861,2.02848,2.02861,13000000.0
2006-07-21 01:53:00,2.02905,2.02926,2.02905,2.02926,7000000.0
2006-07-21 01:54:00,2.02924,2.02931,2.02916,2.02931,9000000.0
2006-07-21 01:55:00,2.02906,2.02926,2.02902,2.02902,11000000.0
2006-07-21 01:56:00,2.02909,2.02909,2.02882,2.02883,17000000.0
2006-07-21 01:57:00,2.0287,2.02875,2.02868,2.02872,13000000.0
2006-07-21 01:58:00,2.02868,2.02869,2.02858,2.02858,10000000.0
2006-07-21 02:00:00,2.02859,2.02868,2.02857,2.02865,10000000.0
2006-07-21 02:01:00,2.02857,2.02872,2.02854,2.02854,8000000.0
2006-07-21 02:02:00,2.02856,2.02857,2.02839,2.02854,7000000.0
2006-07-21 02:03:00,2.0285,2.02864,2.02671,2.02856,10000000.0
2006-07-21 02:04:00,2.02861,2.02866,2.02853,2.0286,7000000.0
2006-07-21 02:05:00,2.02847,2.02869,2.02847,2.02861,10000000.0
2006-07-21 02:07:00,2.02884,2.02894,2.02882,2.02893,8000000.0
2006-07-21 02:08:00,2.02894,2.02894,2.02863,2.02869,8000000.0
2006-07-21 02:09:00,2.02837,2.02868,2.02837,2.02868,7000000.0
2006-07-21 02:10:00,2.02867,2.02875,2.02855,2.02855,9000000.0
2006-07-21 02:11:00,2.02877,2.02885,2.02873,2.02876,8000000.0
2006-07-21 02:12:00,2.02844,2.029,2.02844,2.029,8000000.0
2006-07-21 02:13:00,2.02907,2.02907,2.029,2.02903,7000000.0
2006-07-21 02:14:00,2.02892,2.02908,2.02889,2.029,9000000.0
2006-07-21 02:15:00,2.02904,2.02961,2.02904,2.02943,8000000.0
2006-07-21 02:16:00,2.02932,2.02936,2.02914,2.02936,8000000.0
2006-07-21 02:17:00,2.02951,2.02951,2.02933,2.02937,6000000.0
2006-07-21 02:20:00,2.02924,2.02934,2.02922,2.02934,6000000.0
2006-07-21 02:21:00,2.02934,2.02946,2.02933,2.02935,7000000.0
2006-07-21 02:24:00,2.02933,2.02933,2.02913,2.02913,11000000.0
2006-07-21 02:28:00,2.02909,2.02916,2.02898,2.02916,10000000.0
2006-07-21 02:29:00,2.02912,2.02937,2.029,2.02937,7000000.0
2006-07-21 02:30:00,2.02913,2.02914,2.02907,2.0291,5000000.0
2006-07-21 02:31:00,2.02913,2.02921,2.02899,2.029,8000000.0
2006-07-21 02:32:00,2.02911,2.02932,2.02911,2.02919,8000000.0
2006-07-21 02:33:00,2.02896,2.02938,2.02896,2.02938,8000000.0
2006-07-21 02:34:00,2.02927,2.02938,2.02917,2.02938,7000000.0
2006-07-21 02:35:00,2.0293,2.02941,2.02919,2.02941,11000000.0
2006-07-21 02:36:00,2.02919,2.02943,2.02919,2.02924,7000000.0
2006-07-21 02:37:00,2.02943,2.0295,2.02939,2.02945,7000000.0
2006-07-21 02:39:00,2.02933,2.02952,2.02933,2.02947,8000000.0
2006-07-21 02:40:00,2.02953,2.02963,2.02953,2.02954,7000000.0
2006-07-21 02:46:00,2.02959,2.02971,2.02953,2.0296,8000000.0
2006-07-21 02:47:00,2.02946,2.02946,2.02934,2.02945,9000000.0
2006-07-21 02:48:00,2.02946,2.02949,2.0294,2.02949,8000000.0
2006-07-21 02:49:00,2.0294,2.02946,2.0293,2.02946,11000000.0
2006-07-21 02:50:00,2.02949,2.02949,2.02933,2.02943,7000000.0
2006-07-21 02:51:00,2.02944,2.02949,2.02924,2.02947,8000000.0
2006-07-21 02:52:00,2.02952,2.03001,2.02935,2.03001,6000000.0
2006-07-21 02:53:00,2.03018,2.03061,2.03018,2.03061,8000000.0
2006-07-21 02:54:00,2.03061,2.03064,2.03042,2.03042,8000000.0
2006-07-21 02:55:00,2.03035,2.03042,2.03009,2.03015,8000000.0
2006-07-21 02:56:00,2.03012,2.03034,2.03012,2.03034,7000000.0
2006-07-21 02:57:00,2.03042,2.03042,2.03002,2.03003,8000000.0
2006-07-21 02:58:00,2.02998,2.03014,2.02988,2.02988,6000000.0
2006-07-21 02:59:00,2.03026,2.03026,2.03005,2.03014,9000000.0
2006-07-21 03:00:00,2.03013,2.03017,2.03002,2.03003,6000000.0
2006-07-21 03:02:00,2.02999,2.03005,2.02981,2.02994,11000000.0
2006-07-21 03:03:00,2.03007,2.03012,2.03002,2.03002,7000000.0
2006-07-21 03:08:00,2.02999,2.03003,2.02997,2.02997,5000000.0
2006-07-21 03:09:00,2.03015,2.03031,2.03015,2.03031,8000000.0
2006-07-21 03:10:00,2.03001,2.03014,2.03001,2.03007,7000000.0
2006-07-21 03:11:00,2.03009,2.03012,2.02992,2.03012,10000000.0
2006-07-21 03:12:00,2.0301,2.0301,2.02996,2.03,7000000.0
2006-07-21 03:13:00,2.03018,2.03027,2.03009,2.0301,11000000.0
2006-07-21 03:14:00,2.03021,2.03037,2.03021,2.03032,11000000.0
2006-07-21 03:15:00,2.03021,2.03021,2.03005,2.03011,7000000.0
2006-07-21 03:16:00,2.03006,2.03051,2.02991,2.03051,7000000.0
2006-07-21 03:17:00,2.03059,2.03068,2.03012,2.03062,11000000.0
2006-07-21 03:19:00,2.03057,2.03057,2.03045,2.03051,6000000.0
2006-07-21 03:20:00,2.03056,2.03063,2.03052,2.03052,7000000.0
2006-07-21 03:21:00,2.03076,2.03104,2.03062,2.03083,7000000.0
2006-07-21 03:22:00,2.03174,2.03213,2.03174,2.03206,7000000.0
2006-07-21 03:23:00,2.03205,2.03205,2.03177,2.03184,7000000.0
2006-07-21 03:24:00,2.0317,2.0317,2.02978,2.03152,8000000.0
2006-07-21 03:25:00,2.03141,2.03142,2.03108,2.03138,8000000.0
2006-07-21 03:26:00,2.03142,2.03164,2.03142,2.03149,11000000.0
2006-07-21 03:27:00,2.0315,2.03151,2.03134,2.03147,8000000.0
2006-07-21 03:29:00,2.03142,2.03142,2.0311,2.0311,11000000.0
2006-07-21 03:31:00,2.03113,2.03127,2.03113,2.03127,9000000.0
2006-07-21 03:36:00,2.03107,2.03111,2.03102,2.03102,5000000.0
2006-07-21 03:37:00,2.03089,2.03094,2.03085,2.03094,9000000.0
2006-07-21 03:39:00,2.03098,2.03111,2.03098,2.03099,8000000.0
2006-07-21 03:40:00,2.03104,2.03104,2.03103,2.03103,2000000.0
2006-07-21 03:41:00,2.03104,2.03153,2.03104,2.03141,10000000.0
2006-07-21 03:42:00,2.03132,2.03172,2.03132,2.03172,10000000.0
2006-07-21 03:43:00,2.03185,2.03187,2.03172,2.03176,8000000.0
2006-07-21 03:44:00,2.03196,2.03196,2.03194,2.03194,2000000.0
2006-07-21 03:45:00,2.03191,2.03191,2.03172,2.03185,8000000.0
2006-07-21 03:46:00,2.03188,2.03209,2.03187,2.03209,7000000.0
2006-07-21 03:47:00,2.03217,2.03219,2.0319,2.0319,7000000.0
2006-07-21 03:49:00,2.03197,2.03223,2.03197,2.03223,8000000.0
2006-07-21 03:50:00,2.03224,2.03224,2.03207,2.03216,8000000.0
2006-07-21 03:51:00,2.03221,2.03222,2.03211,2.03216,9000000.0
2006-07-21 03:53:00,2.03221,2.03226,2.03211,2.03216,10000000.0
2006-07-21 03:54:00,2.03216,2.03216,2.03176,2.03176,7000000.0
2006-07-21 03:55:00,2.03201,2.03222,2.03195,2.03219,7000000.0
2006-07-21 03:56:00,2.03215,2.03215,2.03187,2.03199,7000000.0
2006-07-21 03:57:00,2.03177,2.03195,2.03174,2.0319,8000000.0
2006-07-21 03:58:00,2.03185,2.03197,2.03003,2.0318,7000000.0
2006-07-21 03:59:00,2.03192,2.03199,2.03182,2.03182,7000000.0
2006-07-21 04:00:00,2.03207,2.03207,2.03182,2.03202,6000000.0
2006-07-21 04:01:00,2.03207,2.03215,2.032,2.03215,7000000.0
2006-07-21 04:02:00,2.03203,2.03217,2.032,2.03217,8000000.0
2006-07-21 04:03:00,2.03211,2.03211,2.03188,2.03188,8000000.0
2006-07-21 04:04:00,2.03172,2.03172,2.0308,2.0308,8000000.0
2006-07-21 04:06:00,2.03075,2.03089,2.03064,2.03068,9000000.0
2006-07-21 04:08:00,2.0306,2.03076,2.0306,2.03076,3000000.0
2006-07-21 04:09:00,2.03092,2.03092,2.0308,2.03084,7000000.0
2006-07-21 04:10:00,2.03068,2.03106,2.03068,2.03106,8000000.0
2006-07-21 04:12:00,2.03094,2.03102,2.03093,2.03095,7000000.0
2006-07-21 04:15:00,2.03087,2.03105,2.03087,2.03104,7000000.0
2006-07-21 04:16:00,2.03109,2.03116,2.03109,2.03116,4000000.0
2006-07-21 04:17:00,2.03083,2.03083,2.03069,2.03079,7000000.0
2006-07-21 04:22:00,2.03085,2.03105,2.03085,2.03101,9000000.0
2006-07-21 04:24:00,2.03142,2.03168,2.03142,2.03168,9000000.0
2006-07-21 04:25:00,2.03149,2.03159,2.03117,2.03159,7000000.0
2006-07-21 04:26:00,2.03162,2.03195,2.03162,2.03192,7000000.0
2006-07-21 04:27:00,2.03197,2.03225,2.03197,2.03221,8000000.0
2006-07-21 04:28:00,2.03215,2.03215,2.03183,2.03201,7000000.0
2006-07-21 04:29:00,2.03193,2.03201,2.03184,2.03195,8000000.0
2006-07-21 04:30:00,2.03192,2.03206,2.03179,2.03206,9000000.0
2006-07-21 04:31:00,2.03283,2.03313,2.03277,2.03311,10000000.0
2006-07-21 04:32:00,2.03309,2.0331,2.03275,2.0331,9000000.0
2006-07-21 04:33:00,2.03313,2.03321,2.03305,2.03305,8000000.0
2006-07-21 04:34:00,2.03321,2.0333,2.03315,2.03324,7000000.0
2006-07-21 04:36:00,2.03327,2.03337,2.03327,2.03337,6000000.0
2006-07-21 04:38:00,2.03345,2.03362,2.03341,2.03362,9000000.0
2006-07-21 04:39:00,2.03361,2.03361,2.03348,2.03354,9000000.0
2006-07-21 04:40:00,2.03356,2.03367,2.03337,2.0336,9000000.0
2006-07-21 04:41:00,2.03394,2.03394,2.03363,2.03366,8000000.0
2006-07-21 04:42:00,2.03361,2.03361,2.0333,2.0333,7000000.0
2006-07-21 04:44:00,2.0331,2.03327,2.03302,2.03327,9000000.0
2006-07-21 04:45:00,2.03322,2.03322,2.03291,2.03309,8000000.0
2006-07-21 04:46:00,2.03296,2.03305,2.03296,2.03299,6000000.0
2006-07-21 04:47:00,2.03278,2.03278,2.03267,2.03267,2000000.0
2006-07-21 04:48:00,2.03262,2.03291,2.03262,2.03291,7000000.0
2006-07-21 04:49:00,2.03301,2.03301,2.03259,2.03276,11000000.0
2006-07-21 04:50:00,2.0323,2.03256,2.0322,2.03256,8000000.0
2006-07-21 04:52:00,2.03269,2.03295,2.03267,2.03274,10000000.0
2006-07-21 04:53:00,2.03252,2.03265,2.03223,2.03223,9000000.0
2006-07-21 04:54:00,2.03255,2.03292,2.03249,2.03292,7000000.0
2006-07-21 04:55:00,2.03281,2.03294,2.03272,2.03294,8000000.0
2006-07-21 04:57:00,2.03292,2.03305,2.03292,2.03299,8000000.0
2006-07-21 04:58:00,2.03296,2.03296,2.03281,2.03285,8000000.0
2006-07-21 04:59:00,2.03293,2.03319,2.0329,2.03319,8000000.0
2006-07-21 05:00:00,2.03312,2.03325,2.03308,2.0331,7000000.0
2006-07-21 05:01:00,2.03321,2.03321,2.033,2.03308,7000000.0
2006-07-21 05:04:00,2.03297,2.0333,2.03297,2.0333,7000000.0
2006-07-21 05:05:00,2.03317,2.03338,2.03311,2.03338,8000000.0
2006-07-21 05:06:00,2.03324,2.03332,2.03318,2.03318,8000000.0
2006-07-21 05:07:00,2.03326,2.03326,2.03298,2.03325,8000000.0
2006-07-21 05:08:00,2.03329,2.03329,2.03284,2.03284,10000000.0
2006-07-21 05:09:00,2.03297,2.03297,2.03279,2.03289,7000000.0
2006-07-21 05:11:00,2.03297,2.03304,2.03278,2.03295,8000000.0
2006-07-21 05:12:00,2.03294,2.03305,2.03291,2.03291,11000000.0
2006-07-21 05:14:00,2.03298,2.03315,2.03294,2.03315,11000000.0
2006-07-21 05:17:00,2.03303,2.03323,2.03303,2.03318,8000000.0
2006-07-21 05:18:00,2.03316,2.03316,2.03302,2.03316,8000000.0
2006-07-21 05:20:00,2.03326,2.03336,2.03326,2.03331,10000000.0
2006-07-21 05:21:00,2.03324,2.03335,2.03324,2.03332,8000000.0
2006-07-21 05:24:00,2.03338,2.03338,2.03293,2.03302,7000000.0
2006-07-21 05:25:00,2.03317,2.03321,2.03288,2.03288,7000000.0
2006-07-21 05:26:00,2.03301,2.03308,2.03286,2.03308,7000000.0
2006-07-21 05:28:00,2.03315,2.03315,2.03277,2.03277,9000000.0
2006-07-21 05:29:00,2.03284,2.03284,2.03259,2.03271,7000000.0
2006-07-21 05:30:00,2.03285,2.0329,2.03272,2.03272,7000000.0
2006-07-21 05:31:00,2.03285,2.03296,2.03267,2.03296,8000000.0
2006-07-21 05:32:00,2.03294,2.03294,2.03276,2.03293,8000000.0
2006-07-21 05:33:00,2.03288,2.03294,2.03273,2.03273,9000000.0
2006-07-21 05:34:00,2.03329,2.03329,2.03319,2.03322,5000000.0
2006-07-21 05:40:00,2.03317,2.0335,2.03317,2.03339,8000000.0
2006-07-21 05:41:00,2.03337,2.03345,2.03331,2.03344,8000000.0
2006-07-21 05:42:00,2.03345,2.0336,2.03328,2.0336,7000000.0
2006-07-21 05:44:00,2.03401,2.03401,2.03368,2.03387,8000000.0
2006-07-21 05:45:00,2.03379,2.03379,2.03347,2.0336,11000000.0
2006-07-21 05:46:00,2.03347,2.03362,2.03347,2.03359,5000000.0
2006-07-21 05:52:00,2.03358,2.03374,2.03358,2.03365,8000000.0
2006-07-21 05:53:00,2.0336,2.03368,2.0336,2.03364,7000000.0
2006-07-21 05:55:00,2.0337,2.03381,2.03368,2.0338,8000000.0
2006-07-21 05:57:00,2.03342,2.03352,2.03335,2.03342,8000000.0
2006-07-21 05:58:00,2.03326,2.03339,2.03294,2.03339,9000000.0
2006-07-21 05:59:00,2.03337,2.03337,2.03311,2.03322,10000000.0
2006-07-21 06:00:00,2.03321,2.03366,2.03321,2.03366,8000000.0
2006-07-21 06:01:00,2.03389,2.03389,2.03365,2.03365,7000000.0
2006-07-21 06:02:00,2.03359,2.03359,2.0333,2.0333,7000000.0
2006-07-21 06:05:00,2.03331,2.03331,2.033,2.03314,7000000.0
2006-07-21 06:06:00,2.0331,2.03316,2.0331,2.03313,5000000.0
2006-07-21 06:10:00,2.03311,2.03327,2.03309,2.03327,8000000.0
2006-07-21 06:11:00,2.03332,2.03332,2.03307,2.03307,8000000.0
2006-07-21 06:14:00,2.03275,2.0328,2.03269,2.0328,7000000.0
2006-07-21 06:15:00,2.03281,2.03295,2.03272,2.0329,8000000.0
2006-07-21 06:16:00,2.03317,2.03358,2.03317,2.03358,5000000.0
2006-07-21 06:17:00,2.03347,2.03384,2.03347,2.03384,7000000.0
2006-07-21 06:19:00,2.03396,2.03406,2.03396,2.03397,7000000.0
2006-07-21 06:20:00,2.03426,2.03435,2.03419,2.03424,5000000.0
2006-07-21 06:23:00,2.03416,2.03416,2.03402,2.03403,8000000.0
2006-07-21 06:24:00,2.03396,2.03411,2.03392,2.03411,11000000.0
2006-07-21 06:25:00,2.03411,2.03412,2.03398,2.03403,11000000.0
2006-07-21 06:26:00,2.03409,2.03409,2.03388,2.03396,11000000.0
2006-07-21 06:27:00,2.03394,2.03446,2.03394,2.03446,7000000.0
2006-07-21 06:28:00,2.03491,2.03491,2.03474,2.03479,8000000.0
2006-07-21 06:29:00,2.03456,2.03459,2.03448,2.03451,8000000.0
2006-07-21 06:30:00,2.03448,2.03456,2.03445,2.03456,8000000.0
2006-07-21 06:32:00,2.03453,2.03459,2.0345,2.0345,6000000.0
2006-07-21 06:33:00,2.03456,2.03457,2.03445,2.03456,7000000.0
2006-07-21 06:35:00,2.03449,2.03455,2.03442,2.03444,11000000.0
2006-07-21 06:36:00,2.03437,2.03452,2.03434,2.03434,5000000.0
2006-07-21 06:37:00,2.03449,2.0345,2.03436,2.03448,10000000.0
2006-07-21 06:38:00,2.03455,2.03459,2.03455,2.03459,2000000.0
2006-07-21 06:40:00,2.03465,2.03473,2.03449,2.03449,7000000.0
2006-07-21 06:41:00,2.03472,2.03481,2.03464,2.03464,7000000.0
2006-07-21 06:42:00,2.03472,2.03472,2.03459,2.03459,5000000.0
2006-07-21 06:43:00,2.03451,2.03472,2.03451,2.03471,7000000.0
2006-07-21 06:44:00,2.03475,2.03475,2.03454,2.03465,8000000.0
2006-07-21 06:45:00,2.03473,2.03479,2.03464,2.03471,8000000.0
2006-07-21 06:47:00,2.03462,2.03473,2.03462,2.03466,8000000.0
2006-07-21 06:48:00,2.0347,2.0347,2.03409,2.03409,7000000.0
2006-07-21 06:49:00,2.03406,2.0341,2.03399,2.0341,8000000.0
2006-07-21 06:55:00,2.03442,2.03454,2.03412,2.03446,7000000.0
2006-07-21 06:57:00,2.03417,2.03431,2.03412,2.03429,7000000.0
2006-07-21 06:58:00,2.03401,2.03401,2.03384,2.03396,7000000.0
2006-07-21 06:59:00,2.03398,2.03439,2.03398,2.03439,7000000.0
2006-07-21 07:00:00,2.03405,2.03417,2.03405,2.03413,7000000.0
2006-07-21 07:01:00,2.03418,2.0343,2.03412,2.03417,7000000.0
2006-07-21 07:02:00,2.0339,2.0339,2.03343,2.03354,7000000.0
2006-07-21 07:03:00,2.03338,2.0335,2.03333,2.0335,7000000.0
2006-07-21 07:04:00,2.03357,2.03357,2.03337,2.03347,8000000.0
2006-07-21 07:05:00,2.03348,2.03348,2.03335,2.03339,11000000.0
2006-07-21 07:07:00,2.0334,2.0334,2.03329,2.03332,11000000.0
2006-07-21 07:11:00,2.03337,2.03343,2.03319,2.03334,10000000.0
2006-07-21 07:12:00,2.03344,2.03345,2.03329,2.03329,7000000.0
2006-07-21 07:13:00,2.03327,2.03338,2.03327,2.03331,8000000.0
2006-07-21 07:14:00,2.03325,2.03362,2.03325,2.03362,7000000.0
2006-07-21 07:15:00,2.03364,2.03364,2.03317,2.03317,10000000.0
2006-07-21 07:16:00,2.0332,2.03326,2.03306,2.03326,8000000.0
2006-07-21 07:17:00,2.0331,2.03357,2.0331,2.03357,11000000.0
2006-07-21 07:19:00,2.03335,2.03335,2.03313,2.0332,8000000.0
2006-07-21 07:20:00,2.03334,2.03336,2.03308,2.03333,9000000.0
2006-07-21 07:21:00,2.03327,2.03329,2.03312,2.03322,10000000.0
2006-07-21 07:22:00,2.03322,2.03329,2.03311,2.0332,11000000.0
2006-07-21 07:23:00,2.03324,2.03334,2.03307,2.03334,7000000.0
2006-07-21 07:24:00,2.0333,2.0333,2.03307,2.03312,9000000.0
2006-07-21 07:26:00,2.03327,2.03332,2.03301,2.03301,7000000.0
2006-07-21 07:27:00,2.03324,2.03333,2.03314,2.03333,7000000.0
2006-07-21 07:28:00,2.03328,2.03331,2.03318,2.03327,7000000.0
2006-07-21 07:29:00,2.03307,2.03337,2.03307,2.03324,8000000.0
2006-07-21 07:30:00,2.03297,2.03315,2.03297,2.03306,8000000.0
2006-07-21 07:31:00,2.03303,2.03322,2.03303,2.03308,7000000.0
2006-07-21 07:32:00,2.0331,2.03321,2.03299,2.03321,9000000.0
2006-07-21 07:33:00,2.03318,2.03319,2.03302,2.03319,8000000.0
2006-07-21 07:34:00,2.03318,2.03342,2.03318,2.0333,11000000.0
2006-07-21 07:35:00,2.03346,2.03347,2.03322,2.03323,8000000.0
2006-07-21 07:37:00,2.03341,2.03344,2.03323,2.03323,7000000.0
2006-07-21 07:38:00,2.03323,2.03356,2.03312,2.03356,11000000.0
2006-07-21 07:39:00,2.03316,2.03316,2.03295,2.03305,7000000.0
2006-07-21 07:40:00,2.03306,2.03317,2.03302,2.03302,8000000.0
2006-07-21 07:42:00,2.03321,2.03325,2.03309,2.03312,11000000.0
2006-07-21 07:44:00,2.0333,2.03374,2.0333,2.03374,7000000.0
2006-07-21 07:46:00,2.03385,2.03385,2.03364,2.03364,7000000.0
2006-07-21 07:47:00,2.03352,2.03371,2.03341,2.03371,7000000.0
2006-07-21 07:48:00,2.03339,2.03351,2.03335,2.03337,8000000.0
2006-07-21 07:50:00,2.03347,2.03353,2.0333,2.0333,7000000.0
2006-07-21 07:51:00,2.03335,2.03335,2.03301,2.03307,8000000.0
2006-07-21 07:52:00,2.0332,2.03336,2.03294,2.03294,10000000.0
2006-07-21 07:53:00,2.03264,2.03298,2.03264,2.03272,11000000.0
2006-07-21 07:54:00,2.03267,2.03267,2.03239,2.03252,9000000.0
2006-07-21 07:55:00,2.03265,2.03265,2.03244,2.03251,9000000.0
2006-07-21 07:56:00,2.03289,2.03303,2.03275,2.03275,9000000.0
2006-07-21 07:57:00,2.03256,2.03268,2.0325,2.03259,7000000.0
2006-07-21 07:58:00,2.03273,2.03273,2.0326,2.03266,7000000.0
2006-07-21 08:00:00,2.03262,2.03303,2.03262,2.03294,8000000.0
2006-07-21 08:01:00,2.03354,2.03377,2.03346,2.03377,10000000.0
2006-07-21 08:02:00,2.03338,2.03338,2.03313,2.03313,7000000.0
2006-07-21 08:03:00,2.03288,2.03293,2.03248,2.03262,8000000.0
2006-07-21 08:04:00,2.03284,2.03296,2.03268,2.03268,8000000.0
2006-07-21 08:05:00,2.03301,2.03337,2.03301,2.03337,8000000.0
2006-07-21 08:07:00,2.03345,2.03345,2.03337,2.03342,7000000.0
2006-07-21 08:08:00,2.03343,2.03343,2.03314,2.03314,7000000.0
2006-07-21 08:09:00,2.03314,2.03318,2.03307,2.03317,7000000.0
2006-07-21 08:10:00,2.03319,2.03319,2.03292,2.03292,7000000.0
2006-07-21 08:11:00,2.03276,2.03276,2.03257,2.03257,8000000.0
2006-07-21 08:13:00,2.03252,2.03273,2.03252,2.03265,7000000.0
2006-07-21 08:14:00,2.03272,2.03273,2.03252,2.03273,9000000.0
2006-07-21 08:15:00,2.03275,2.03275,2.03265,2.03267,8000000.0
2006-07-21 08:16:00,2.03269,2.03269,2.03225,2.03259,11000000.0
2006-07-21 08:17:00,2.0325,2.03251,2.0323,2.0323,7000000.0
2006-07-21 08:18:00,2.03228,2.03272,2.03216,2.03272,9000000.0
2006-07-21 08:19:00,2.03243,2.03296,2.03243,2.03296,7000000.0
2006-07-21 08:20:00,2.03288,2.03296,2.03275,2.03275,8000000.0
2006-07-21 08:21:00,2.03274,2.03352,2.03274,2.03351,8000000.0
2006-07-21 08:22:00,2.0337,2.0337,2.03318,2.03318,8000000.0
2006-07-21 08:23:00,2.03313,2.03318,2.03305,2.03307,7000000.0
2006-07-21 08:25:00,2.03308,2.03321,2.03308,2.03321,8000000.0
2006-07-21 08:26:00,2.03312,2.03312,2.03244,2.03244,7000000.0
2006-07-21 08:27:00,2.03277,2.03312,2.03277,2.03288,10000000.0
2006-07-21 08:29:00,2.03283,2.03309,2.03279,2.03293,10000000.0
2006-07-21 08:30:00,2.03309,2.03314,2.03295,2.03295,7000000.0
2006-07-21 08:31:00,2.03305,2.03348,2.03305,2.03348,10000000.0
2006-07-21 08:32:00,2.03366,2.03385,2.03366,2.03379,8000000.0
2006-07-21 08:33:00,2.03333,2.03333,2.03254,2.03254,7000000.0
2006-07-21 08:34:00,2.03259,2.03274,2.03259,2.03263,9000000.0
2006-07-21 08:35:00,2.03276,2.03318,2.03276,2.03308,9000000.0
2006-07-21 08:36:00,2.03317,2.03322,2.03279,2.03279,8000000.0
2006-07-21 08:37:00,2.03281,2.03287,2.03257,2.03259,9000000.0
2006-07-21 08:38:00,2.03281,2.03296,2.03269,2.03281,10000000.0
2006-07-21 08:39:00,2.03305,2.03349,2.03302,2.03349,11000000.0
2006-07-21 08:40:00,2.03354,2.03371,2.03338,2.0337,8000000.0
2006-07-21 08:41:00,2.03398,2.03398,2.03356,2.0337,11000000.0
2006-07-21 08:42:00,2.03394,2.03394,2.03354,2.03381,10000000.0
2006-07-21 08:43:00,2.0343,2.03448,2.0343,2.03448,8000000.0
2006-07-21 08:44:00,2.03401,2.03426,2.03398,2.03426,10000000.0
2006-07-21 08:45:00,2.03415,2.03452,2.03415,2.03452,8000000.0
2006-07-21 08:46:00,2.03456,2.0346,2.03305,2.03438,8000000.0
2006-07-21 08:47:00,2.03432,2.03456,2.03428,2.03456,7000000.0
2006-07-21 08:48:00,2.03441,2.03445,2.0343,2.03436,8000000.0
2006-07-21 08:49:00,2.03429,2.03438,2.03419,2.03419,11000000.0
2006-07-21 08:50:00,2.0344,2.03449,2.03437,2.0344,7000000.0
2006-07-21 08:51:00,2.0345,2.03455,2.03445,2.03445,8000000.0
2006-07-21 08:52:00,2.03456,2.03484,2.03456,2.03484,9000000.0
2006-07-21 08:53:00,2.03467,2.03477,2.03421,2.03475,8000000.0
2006-07-21 08:54:00,2.0349,2.0351,2.0349,2.0351,8000000.0
2006-07-21 08:55:00,2.03519,2.03533,2.03509,2.03533,8000000.0
2006-07-21 08:56:00,2.03532,2.0355,2.03529,2.03529,7000000.0
2006-07-21 08:57:00,2.03521,2.03521,2.03503,2.03503,8000000.0
2006-07-21 08:58:00,2.03503,2.03517,2.03448,2.03448,7000000.0
2006-07-21 08:59:00,2.0342,2.0342,2.0339,2.0339,7000000.0
2006-07-21 09:00:00,2.03376,2.03376,2.03324,2.03324,8000000.0
2006-07-21 09:01:00,2.03313,2.03388,2.03313,2.03388,9000000.0
2006-07-21 09:02:00,2.034,2.03402,2.03395,2.034,10000000.0
2006-07-21 09:03:00,2.0335,2.03391,2.0335,2.03385,7000000.0
2006-07-21 09:04:00,2.03397,2.03397,2.03388,2.03393,7000000.0
2006-07-21 09:05:00,2.03385,2.03402,2.03385,2.03388,7000000.0
2006-07-21 09:06:00,2.03388,2.03405,2.03375,2.03384,11000000.0
2006-07-21 09:07:00,2.03404,2.03404,2.03388,2.03394,8000000.0
2006-07-21 09:08:00,2.03388,2.03388,2.03342,2.03342,7000000.0
2006-07-21 09:09:00,2.03337,2.034,2.03337,2.034,11000000.0
2006-07-21 09:10:00,2.03413,2.03421,2.03401,2.03419,7000000.0
2006-07-21 09:11:00,2.03438,2.03473,2.03438,2.03472,9000000.0
2006-07-21 09:12:00,2.0345,2.03514,2.0345,2.0351,8000000.0
2006-07-21 09:13:00,2.03515,2.03521,2.03497,2.03517,9000000.0
2006-07-21 09:14:00,2.03556,2.03599,2.03556,2.03591,11000000.0
2006-07-21 09:15:00,2.03627,2.03631,2.03462,2.03466,7000000.0
2006-07-21 09:16:00,2.03461,2.03522,2.03461,2.03518,8000000.0
2006-07-21 09:17:00,2.03525,2.03552,2.03504,2.03504,11000000.0
2006-07-21 09:18:00,2.03517,2.03554,2.03517,2.03554,8000000.0
2006-07-21 09:19:00,2.03576,2.03608,2.03576,2.03595,7000000.0
2006-07-21 09:20:00,2.03589,2.03594,2.0358,2.03586,7000000.0
2006-07-21 09:21:00,2.03594,2.03594,2.0353,2.03534,8000000.0
2006-07-21 09:22:00,2.03519,2.03554,2.03519,2.03552,8000000.0
2006-07-21 09:23:00,2.03539,2.03539,2.03384,2.03384,7000000.0
2006-07-21 09:24:00,2.03407,2.03435,2.03394,2.03435,8000000.0
2006-07-21 09:25:00,2.034,2.034,2.03377,2.03377,7000000.0
2006-07-21 09:26:00,2.03368,2.03375,2.03333,2.03375,11000000.0
2006-07-21 09:27:00,2.0338,2.03393,2.03341,2.03341,11000000.0
2006-07-21 09:28:00,2.03311,2.03341,2.03311,2.03341,9000000.0
2006-07-21 09:29:00,2.03356,2.03365,2.03344,2.03365,8000000.0
2006-07-21 09:30:00,2.03365,2.03368,2.03354,2.03368,7000000.0
2006-07-21 09:31:00,2.03374,2.03391,2.0337,2.0337,7000000.0
2006-07-21 09:32:00,2.03357,2.03377,2.03331,2.03377,7000000.0
2006-07-21 09:34:00,2.0341,2.03413,2.034,2.03404,7000000.0
2006-07-21 09:35:00,2.03389,2.03405,2.03379,2.03405,10000000.0
2006-07-21 09:36:00,2.03415,2.03423,2.03393,2.03408,8000000.0
2006-07-21 09:37:00,2.0341,2.03438,2.03396,2.03438,11000000.0
2006-07-21 09:38:00,2.03423,2.03423,2.03229,2.03401,11000000.0
2006-07-21 09:39:00,2.03416,2.03425,2.03409,2.0341,7000000.0
2006-07-21 09:40:00,2.03414,2.03421,2.03368,2.03368,9000000.0
2006-07-21 09:41:00,2.03344,2.03356,2.03328,2.03328,8000000.0
2006-07-21 09:42:00,2.03314,2.03359,2.03308,2.03308,10000000.0
2006-07-21 09:43:00,2.03303,2.03325,2.03296,2.03311,11000000.0
2006-07-21 09:44:00,2.03322,2.03356,2.03315,2.03344,8000000.0
2006-07-21 09:45:00,2.03345,2.03368,2.03332,2.03332,7000000.0
2006-07-21 09:46:00,2.03313,2.03313,2.03238,2.03238,11000000.0
2006-07-21 09:47:00,2.0324,2.03249,2.03232,2.03244,9000000.0
2006-07-21 09:48:00,2.03237,2.03251,2.03237,2.03251,7000000.0
2006-07-21 09:49:00,2.03222,2.0323,2.03212,2.0323,11000000.0
2006-07-21 09:50:00,2.03207,2.0322,2.0319,2.0322,8000000.0
2006-07-21 09:51:00,2.03171,2.03171,2.03064,2.03064,8000000.0
2006-07-21 09:52:00,2.0305,2.03096,2.0305,2.03096,8000000.0
2006-07-21 09:53:00,2.03115,2.03172,2.03115,2.03151,10000000.0
2006-07-21 09:54:00,2.03154,2.0316,2.03146,2.03155,6000000.0
2006-07-21 09:55:00,2.03143,2.03158,2.03094,2.03094,8000000.0
2006-07-21 09:56:00,2.03107,2.03138,2.03107,2.03133,10000000.0
2006-07-21 09:57:00,2.03112,2.03154,2.03112,2.0314,8000000.0
2006-07-21 09:58:00,2.03141,2.03143,2.03123,2.03123,8000000.0
2006-07-21 09:59:00,2.03128,2.0315,2.03123,2.03141,10000000.0
2006-07-21 10:00:00,2.03146,2.03158,2.03141,2.03158,10000000.0
2006-07-21 10:01:00,2.03172,2.03191,2.03171,2.03189,10000000.0
2006-07-21 10:02:00,2.03171,2.03171,2.03124,2.03124,10000000.0
2006-07-21 10:03:00,2.03154,2.03174,2.03153,2.03174,7000000.0
2006-07-21 10:04:00,2.03189,2.03215,2.03189,2.03191,7000000.0
2006-07-21 10:05:00,2.03176,2.03196,2.03157,2.03157,11000000.0
2006-07-21 10:06:00,2.03162,2.03196,2.03162,2.03194,7000000.0
2006-07-21 10:07:00,2.03243,2.03269,2.03223,2.03223,7000000.0
2006-07-21 10:08:00,2.03211,2.0323,2.03204,2.03227,7000000.0
2006-07-21 10:09:00,2.03203,2.03203,2.03153,2.03153,7000000.0
2006-07-21 10:10:00,2.03145,2.03186,2.03141,2.03186,7000000.0
2006-07-21 10:11:00,2.0322,2.0322,2.03173,2.03173,7000000.0
2006-07-21 10:12:00,2.03119,2.03119,2.02998,2.02998,8000000.0
2006-07-21 10:13:00,2.02957,2.03001,2.02957,2.02987,8000000.0
2006-07-21 10:14:00,2.03005,2.03024,2.03002,2.03024,7000000.0
2006-07-21 10:15:00,2.02999,2.02999,2.02887,2.02887,10000000.0
2006-07-21 10:16:00,2.02967,2.03063,2.02967,2.03063,7000000.0
2006-07-21 10:17:00,2.03066,2.0307,2.03046,2.0307,11000000.0
2006-07-21 10:18:00,2.03067,2.03071,2.03043,2.03062,8000000.0
2006-07-21 10:19:00,2.03096,2.03159,2.03096,2.03159,9000000.0
2006-07-21 10:20:00,2.03167,2.03167,2.03153,2.0316,7000000.0
2006-07-21 10:21:00,2.03129,2.03129,2.0307,2.03072,8000000.0
2006-07-21 10:22:00,2.03056,2.03097,2.03056,2.03097,7000000.0
2006-07-21 10:23:00,2.0307,2.03143,2.0307,2.03143,7000000.0
2006-07-21 10:24:00,2.03159,2.03159,2.03123,2.03135,7000000.0
2006-07-21 10:25:00,2.03131,2.03131,2.03096,2.03102,9000000.0
2006-07-21 10:26:00,2.03128,2.03164,2.03128,2.03164,11000000.0
2006-07-21 10:27:00,2.03156,2.03156,2.03125,2.03144,8000000.0
2006-07-21 10:28:00,2.03125,2.03145,2.03125,2.03137,9000000.0
2006-07-21 10:29:00,2.0312,2.03124,2.03098,2.03119,8000000.0
2006-07-21 10:30:00,2.03142,2.03155,2.03136,2.03142,8000000.0
2006-07-21 10:31:00,2.03101,2.0313,2.03083,2.0313,7000000.0
2006-07-21 10:32:00,2.03175,2.03277,2.03175,2.03277,9000000.0
2006-07-21 10:33:00,2.03287,2.03311,2.03282,2.03308,7000000.0
2006-07-21 10:34:00,2.03297,2.03301,2.03283,2.03293,7000000.0
2006-07-21 10:35:00,2.03333,2.03352,2.03333,2.0335,7000000.0
2006-07-21 10:36:00,2.033,2.03308,2.03279,2.03308,8000000.0
2006-07-21 10:37:00,2.03286,2.03286,2.03236,2.03236,8000000.0
2006-07-21 10:38:00,2.03235,2.03252,2.03227,2.03251,10000000.0
2006-07-21 10:39:00,2.03242,2.03249,2.03213,2.03213,8000000.0
2006-07-21 10:40:00,2.03217,2.03217,2.03193,2.03205,7000000.0
2006-07-21 10:41:00,2.03188,2.03188,2.03136,2.03136,9000000.0
2006-07-21 10:42:00,2.03178,2.03178,2.03116,2.03116,7000000.0
2006-07-21 10:43:00,2.0313,2.03146,2.03119,2.03139,10000000.0
2006-07-21 10:44:00,2.03131,2.03137,2.03119,2.03119,7000000.0
2006-07-21 10:45:00,2.0311,2.03129,2.03109,2.03113,8000000.0
2006-07-21 10:46:00,2.03105,2.03135,2.03105,2.03135,8000000.0
2006-07-21 10:47:00,2.03114,2.03135,2.0311,2.0313,7000000.0
2006-07-21 10:48:00,2.03142,2.03149,2.03136,2.0314,8000000.0
2006-07-21 10:49:00,2.03145,2.03172,2.03145,2.03168,9000000.0
2006-07-21 10:50:00,2.03171,2.03178,2.03106,2.03106,8000000.0
2006-07-21 10:51:00,2.03098,2.03119,2.03093,2.03119,9000000.0
2006-07-21 10:52:00,2.03105,2.03111,2.03095,2.03101,8000000.0
2006-07-21 10:53:00,2.03102,2.03102,2.03031,2.03031,9000000.0
2006-07-21 10:54:00,2.03055,2.03055,2.03043,2.03043,10000000.0
2006-07-21 10:55:00,2.03066,2.03094,2.03066,2.0308,7000000.0
2006-07-21 10:56:00,2.03042,2.03083,2.02846,2.03083,7000000.0
2006-07-21 10:57:00,2.03105,2.03105,2.03075,2.03075,8000000.0
2006-07-21 10:58:00,2.03088,2.03088,2.0306,2.03061,7000000.0
2006-07-21 10:59:00,2.03045,2.03072,2.03045,2.03061,11000000.0
2006-07-21 11:00:00,2.03074,2.03196,2.03008,2.03008,7000000.0
2006-07-21 11:01:00,2.03162,2.03162,2.03116,2.03131,8000000.0
2006-07-21 11:02:00,2.03128,2.03128,2.03113,2.03125,7000000.0
2006-07-21 11:03:00,2.03108,2.03138,2.03108,2.03138,11000000.0
2006-07-21 11:04:00,2.03146,2.03156,2.03127,2.03156,11000000.0
2006-07-21 11:05:00,2.03186,2.03196,2.03178,2.03196,7000000.0
2006-07-21 11:06:00,2.03164,2.03188,2.03144,2.03188,8000000.0
2006-07-21 11:07:00,2.03212,2.03225,2.03205,2.03205,7000000.0
2006-07-21 11:08:00,2.0321,2.03261,2.0321,2.03258,9000000.0
2006-07-21 11:09:00,2.03267,2.03307,2.03267,2.03306,8000000.0
2006-07-21 11:10:00,2.03287,2.03287,2.03266,2.03276,8000000.0
2006-07-21 11:11:00,2.03314,2.03333,2.03311,2.03324,10000000.0
2006-07-21 11:12:00,2.03326,2.03326,2.03288,2.03307,7000000.0
2006-07-21 11:13:00,2.03272,2.03286,2.0325,2.03276,11000000.0
2006-07-21 11:14:00,2.03269,2.03269,2.03208,2.03208,11000000.0
2006-07-21 11:15:00,2.03183,2.03183,2.0314,2.0314,7000000.0
2006-07-21 11:16:00,2.03153,2.03182,2.03153,2.03182,7000000.0
2006-07-21 11:17:00,2.03176,2.03176,2.03107,2.03107,7000000.0
2006-07-21 11:18:00,2.03116,2.03126,2.03105,2.03105,10000000.0
2006-07-21 11:19:00,2.03104,2.03119,2.03097,2.03119,11000000.0
2006-07-21 11:20:00,2.03101,2.03101,2.0296,2.0296,8000000.0
2006-07-21 11:21:00,2.02953,2.03008,2.02948,2.03008,7000000.0
2006-07-21 11:22:00,2.03021,2.03021,2.02988,2.02998,8000000.0
2006-07-21 11:23:00,2.03009,2.03038,2.03009,2.03038,8000000.0
2006-07-21 11:24:00,2.03008,2.03008,2.02977,2.02977,7000000.0
2006-07-21 11:25:00,2.02994,2.02994,2.02926,2.02926,8000000.0
2006-07-21 11:26:00,2.02947,2.03001,2.02947,2.03001,11000000.0
2006-07-21 11:27:00,2.03052,2.03059,2.03047,2.03059,8000000.0
2006-07-21 11:28:00,2.03063,2.03065,2.0305,2.03053,7000000.0
2006-07-21 11:29:00,2.03043,2.03043,2.03019,2.03035,8000000.0
2006-07-21 11:30:00,2.03016,2.03053,2.03003,2.03053,7000000.0
2006-07-21 11:31:00,2.03087,2.03087,2.03069,2.0307,11000000.0
2006-07-21 11:32:00,2.03048,2.03081,2.03048,2.03081,11000000.0
2006-07-21 11:33:00,2.03097,2.03106,2.03091,2.03092,7000000.0
2006-07-21 11:34:00,2.03118,2.03121,2.03102,2.03111,7000000.0
2006-07-21 11:35:00,2.03119,2.03124,2.03108,2.03111,10000000.0
2006-07-21 11:36:00,2.0311,2.03119,2.03098,2.03098,8000000.0
2006-07-21 11:37:00,2.03079,2.0312,2.03079,2.031,8000000.0
2006-07-21 11:38:00,2.03096,2.03109,2.03092,2.03109,9000000.0
2006-07-21 11:39:00,2.03097,2.03136,2.03097,2.03136,9000000.0
2006-07-21 11:40:00,2.03141,2.03141,2.0312,2.03139,11000000.0
2006-07-21 11:41:00,2.03116,2.03123,2.03107,2.03107,11000000.0
2006-07-21 11:42:00,2.0312,2.03132,2.03117,2.03131,11000000.0
2006-07-21 11:43:00,2.03124,2.03143,2.03124,2.03141,7000000.0
2006-07-21 11:44:00,2.03183,2.03183,2.03134,2.03134,7000000.0
2006-07-21 11:45:00,2.03106,2.0313,2.03106,2.03126,11000000.0
2006-07-21 11:46:00,2.03116,2.03116,2.03065,2.03065,7000000.0
2006-07-21 11:47:00,2.03067,2.03078,2.03045,2.03045,9000000.0
2006-07-21 11:48:00,2.03047,2.03079,2.03038,2.03079,10000000.0
2006-07-21 11:49:00,2.03077,2.03077,2.03056,2.03056,7000000.0
2006-07-21 11:50:00,2.03051,2.03068,2.03043,2.03061,7000000.0
2006-07-21 11:51:00,2.03077,2.0309,2.03052,2.03078,8000000.0
2006-07-21 11:53:00,2.03071,2.03071,2.03011,2.03011,10000000.0
2006-07-21 11:54:00,2.0297,2.0297,2.02957,2.02957,9000000.0
2006-07-21 11:55:00,2.0296,2.03024,2.0296,2.03024,8000000.0
2006-07-21 11:56:00,2.03062,2.03062,2.02984,2.02984,11000000.0
2006-07-21 11:57:00,2.02962,2.03,2.02941,2.03,8000000.0
2006-07-21 11:58:00,2.03006,2.03009,2.02976,2.03009,9000000.0
2006-07-21 11:59:00,2.03072,2.03207,2.03072,2.03207,7000000.0
2006-07-21 12:00:00,2.03191,2.03191,2.03139,2.03139,7000000.0
2006-07-21 12:01:00,2.0314,2.0314,2.03116,2.03133,10000000.0
2006-07-21 12:02:00,2.03189,2.03201,2.03185,2.03191,10000000.0
2006-07-21 12:03:00,2.03166,2.03166,2.03147,2.03156,7000000.0
2006-07-21 12:04:00,2.03149,2.03149,2.0312,2.03146,9000000.0
2006-07-21 12:05:00,2.031,2.031,2.03061,2.0308,11000000.0
2006-07-21 12:06:00,2.03127,2.03162,2.03123,2.03123,7000000.0
2006-07-21 12:07:00,2.03096,2.03112,2.03087,2.03112,7000000.0
2006-07-21 12:08:00,2.0313,2.03145,2.03123,2.03135,9000000.0
2006-07-21 12:09:00,2.0314,2.0314,2.03104,2.03133,8000000.0
2006-07-21 12:10:00,2.0315,2.03165,2.03148,2.03148,8000000.0
2006-07-21 12:11:00,2.03145,2.03186,2.03137,2.03186,7000000.0
2006-07-21 12:12:00,2.032,2.03222,2.032,2.03212,7000000.0
2006-07-21 12:13:00,2.03221,2.03241,2.03174,2.03174,10000000.0
2006-07-21 12:14:00,2.03175,2.03193,2.03175,2.03175,8000000.0
2006-07-21 12:15:00,2.03141,2.03209,2.03141,2.03209,8000000.0
2006-07-21 12:16:00,2.03209,2.03253,2.03209,2.03253,8000000.0
2006-07-21 12:17:00,2.03258,2.03267,2.03253,2.03267,8000000.0
2006-07-21 12:19:00,2.03277,2.0329,2.03277,2.03281,9000000.0
2006-07-21 12:20:00,2.033,2.0334,2.03292,2.03328,10000000.0
2006-07-21 12:21:00,2.03299,2.03317,2.03122,2.03122,7000000.0
2006-07-21 12:22:00,2.03309,2.03401,2.03309,2.03401,8000000.0
2006-07-21 12:23:00,2.03374,2.03383,2.03362,2.03368,7000000.0
2006-07-21 12:24:00,2.03416,2.03441,2.03379,2.03379,7000000.0
2006-07-21 12:25:00,2.0334,2.03367,2.0334,2.03346,9000000.0
2006-07-21 12:26:00,2.03294,2.03327,2.03282,2.03327,8000000.0
2006-07-21 12:27:00,2.03357,2.03422,2.03357,2.03415,10000000.0
2006-07-21 12:28:00,2.03412,2.03412,2.03371,2.03379,9000000.0
2006-07-21 12:29:00,2.03353,2.03353,2.0332,2.03344,9000000.0
2006-07-21 12:30:00,2.03348,2.03358,2.0333,2.03351,7000000.0
2006-07-21 12:31:00,2.03313,2.03315,2.03276,2.03315,11000000.0
2006-07-21 12:32:00,2.03293,2.03295,2.0325,2.0325,7000000.0
2006-07-21 12:33:00,2.03283,2.03296,2.03274,2.03274,7000000.0
2006-07-21 12:34:00,2.03262,2.03312,2.03262,2.03312,7000000.0
2006-07-21 12:35:00,2.03277,2.0333,2.03277,2.03318,8000000.0
2006-07-21 12:36:00,2.0334,2.0337,2.0334,2.03341,8000000.0
2006-07-21 12:37:00,2.03307,2.03312,2.03295,2.03295,9000000.0
2006-07-21 12:38:00,2.0329,2.03336,2.0329,2.03325,8000000.0
2006-07-21 12:39:00,2.03321,2.03323,2.03305,2.03305,9000000.0
2006-07-21 12:40:00,2.0331,2.03322,2.03303,2.0331,7000000.0
2006-07-21 12:41:00,2.03303,2.03306,2.03291,2.03295,8000000.0
2006-07-21 12:42:00,2.03282,2.03282,2.03243,2.03243,9000000.0
2006-07-21 12:43:00,2.03234,2.03281,2.03234,2.03259,9000000.0
2006-07-21 12:44:00,2.03302,2.03332,2.03301,2.03332,8000000.0
2006-07-21 12:45:00,2.03316,2.03316,2.0327,2.0329,10000000.0
2006-07-21 12:46:00,2.0331,2.03328,2.03308,2.03308,9000000.0
2006-07-21 12:47:00,2.03291,2.03297,2.03278,2.03291,10000000.0
2006-07-21 12:48:00,2.03271,2.03291,2.03269,2.03291,11000000.0
2006-07-21 12:49:00,2.03312,2.03341,2.03312,2.0333,7000000.0
2006-07-21 12:50:00,2.03359,2.03395,2.03335,2.03351,7000000.0
2006-07-21 12:51:00,2.03363,2.03363,2.03344,2.0335,8000000.0
2006-07-21 12:52:00,2.03349,2.03349,2.03308,2.03333,11000000.0
2006-07-21 12:53:00,2.03296,2.03296,2.03275,2.03277,8000000.0
2006-07-21 12:54:00,2.03349,2.03442,2.0334,2.0334,7000000.0
2006-07-21 12:55:00,2.03325,2.03325,2.03304,2.03319,8000000.0
2006-07-21 12:56:00,2.03326,2.03341,2.03322,2.03341,7000000.0
2006-07-21 12:57:00,2.03326,2.03326,2.03311,2.03312,7000000.0
2006-07-21 12:58:00,2.03323,2.03325,2.03313,2.03313,8000000.0
2006-07-21 12:59:00,2.0333,2.0334,2.03316,2.03331,7000000.0
2006-07-21 13:00:00,2.03346,2.03346,2.0332,2.03335,8000000.0
2006-07-21 13:01:00,2.03301,2.03361,2.03301,2.03361,8000000.0
2006-07-21 13:02:00,2.03383,2.0348,2.03383,2.0348,7000000.0
2006-07-21 13:03:00,2.03453,2.03473,2.03447,2.0346,8000000.0
2006-07-21 13:04:00,2.0346,2.03475,2.0346,2.03475,7000000.0
2006-07-21 13:05:00,2.03497,2.03504,2.03484,2.03502,8000000.0
2006-07-21 13:06:00,2.03468,2.03468,2.03438,2.03444,7000000.0
2006-07-21 13:07:00,2.03433,2.03433,2.03408,2.03418,7000000.0
2006-07-21 13:08:00,2.03407,2.03407,2.03381,2.03394,10000000.0
2006-07-21 13:09:00,2.03372,2.03391,2.03362,2.03383,7000000.0
2006-07-21 13:10:00,2.03426,2.03452,2.03405,2.03452,9000000.0
2006-07-21 13:11:00,2.03482,2.03497,2.03462,2.03479,8000000.0
2006-07-21 13:12:00,2.03407,2.03449,2.03407,2.0342,8000000.0
2006-07-21 13:13:00,2.03407,2.03438,2.03407,2.03438,9000000.0
2006-07-21 13:14:00,2.03383,2.03383,2.03355,2.03379,7000000.0
2006-07-21 13:15:00,2.03423,2.03453,2.03416,2.03453,8000000.0
2006-07-21 13:16:00,2.03428,2.03428,2.03394,2.03396,8000000.0
2006-07-21 13:17:00,2.03404,2.03459,2.03404,2.03459,9000000.0
2006-07-21 13:18:00,2.03462,2.03485,2.03455,2.03485,10000000.0
2006-07-21 13:19:00,2.03472,2.03472,2.03426,2.03426,8000000.0
2006-07-21 13:20:00,2.03466,2.03477,2.03417,2.03417,8000000.0
2006-07-21 13:21:00,2.03406,2.03413,2.03404,2.03412,7000000.0
2006-07-21 13:22:00,2.0342,2.0344,2.03407,2.0344,11000000.0
2006-07-21 13:23:00,2.03429,2.03441,2.03418,2.03441,8000000.0
2006-07-21 13:24:00,2.03444,2.03444,2.03427,2.03427,7000000.0
2006-07-21 13:25:00,2.03415,2.03432,2.03415,2.03424,11000000.0
2006-07-21 13:26:00,2.03436,2.03461,2.03436,2.03461,10000000.0
2006-07-21 13:27:00,2.03448,2.03451,2.03427,2.03451,8000000.0
2006-07-21 13:28:00,2.03405,2.03405,2.03381,2.03381,21000000.0
2006-07-21 13:29:00,2.03372,2.03375,2.03369,2.0337,17000000.0
2006-07-21 13:30:00,2.03367,2.03375,2.03367,2.03373,7000000.0
2006-07-21 13:31:00,2.03381,2.03381,2.0335,2.0335,9000000.0
2006-07-21 13:32:00,2.03349,2.03349,2.0334,2.0334,14000000.0
2006-07-21 13:33:00,2.03343,2.03357,2.03343,2.03343,14000000.0
2006-07-21 13:34:00,2.03308,2.03317,2.03307,2.03314,31000000.0
2006-07-21 13:35:00,2.03318,2.03324,2.03318,2.03324,17000000.0
2006-07-21 13:36:00,2.03328,2.03328,2.03275,2.03275,24000000.0
2006-07-21 13:37:00,2.03251,2.03254,2.03226,2.03226,10000000.0
2006-07-21 13:38:00,2.03213,2.03218,2.03195,2.032,18000000.0
2006-07-21 13:39:00,2.03209,2.03243,2.03209,2.03243,15000000.0
2006-07-21 13:40:00,2.03283,2.03283,2.03249,2.03254,29000000.0
2006-07-21 13:41:00,2.03239,2.03239,2.03198,2.03198,13000000.0
2006-07-21 13:42:00,2.03186,2.03202,2.03177,2.03187,8000000.0
2006-07-21 13:43:00,2.03181,2.03181,2.03163,2.03163,10000000.0
2006-07-21 13:44:00,2.03172,2.03201,2.03171,2.03201,26000000.0
2006-07-21 13:45:00,2.03198,2.0321,2.03192,2.03197,22000000.0
2006-07-21 13:46:00,2.03197,2.03213,2.03197,2.032,19000000.0
2006-07-21 13:47:00,2.03174,2.03186,2.03174,2.03186,17000000.0
2006-07-21 13:48:00,2.03183,2.03183,2.03176,2.03177,22000000.0
2006-07-21 13:49:00,2.03184,2.03193,2.03178,2.03178,24000000.0
2006-07-21 13:50:00,2.03187,2.03197,2.03187,2.03195,15000000.0
2006-07-21 13:51:00,2.03159,2.03159,2.03145,2.03145,22000000.0
2006-07-21 13:53:00,2.03168,2.03248,2.03168,2.03248,28000000.0
2006-07-21 13:54:00,2.03244,2.03264,2.03244,2.03257,31000000.0
2006-07-21 13:55:00,2.0326,2.0328,2.0326,2.03261,20000000.0
2006-07-21 13:56:00,2.03248,2.03251,2.03233,2.03251,24000000.0
2006-07-21 13:57:00,2.03267,2.03278,2.03263,2.03274,34000000.0
2006-07-21 13:58:00,2.03279,2.03298,2.03279,2.03298,16000000.0
2006-07-21 14:00:00,2.03314,2.03322,2.03286,2.03295,39000000.0
2006-07-21 14:01:00,2.03294,2.03294,2.03284,2.03287,30000000.0
2006-07-21 14:02:00,2.03295,2.03295,2.03287,2.03294,19000000.0
2006-07-21 14:03:00,2.03297,2.03303,2.03297,2.03303,23000000.0
2006-07-21 14:04:00,2.03294,2.03301,2.03293,2.03296,33000000.0
2006-07-21 14:05:00,2.03352,2.03373,2.03315,2.03316,28000000.0
2006-07-21 14:06:00,2.03296,2.03302,2.03269,2.03279,31000000.0
2006-07-21 14:07:00,2.03244,2.03259,2.03242,2.03242,31000000.0
2006-07-21 14:08:00,2.03233,2.03258,2.03233,2.03258,27000000.0
2006-07-21 14:09:00,2.03264,2.0327,2.03253,2.03264,27000000.0
2006-07-21 14:10:00,2.03268,2.03282,2.03266,2.03273,24000000.0
2006-07-21 14:11:00,2.03248,2.03248,2.03217,2.03217,21000000.0
2006-07-21 14:12:00,2.03202,2.03231,2.03202,2.0322,22000000.0
2006-07-21 14:13:00,2.03233,2.03233,2.03112,2.03112,13000000.0
2006-07-21 14:14:00,2.0303,2.03085,2.0303,2.03085,21000000.0
2006-07-21 14:15:00,2.03083,2.03083,2.03026,2.03026,25000000.0
2006-07-21 14:16:00,2.03018,2.03047,2.02995,2.02995,26000000.0
2006-07-21 14:17:00,2.03018,2.0304,2.03018,2.03018,32000000.0
2006-07-21 14:18:00,2.02972,2.03021,2.02972,2.03021,27000000.0
2006-07-21 14:19:00,2.03016,2.0306,2.03016,2.0305,35000000.0
2006-07-21 14:20:00,2.03059,2.03061,2.0302,2.03061,32000000.0
2006-07-21 14:21:00,2.03009,2.03062,2.03009,2.03062,39000000.0
2006-07-21 14:22:00,2.03046,2.03046,2.02954,2.02954,22000000.0
2006-07-21 14:23:00,2.02876,2.02876,2.02824,2.02824,40000000.0
2006-07-21 14:24:00,2.02839,2.02902,2.02839,2.02902,10000000.0
2006-07-21 14:25:00,2.02921,2.02921,2.02851,2.02897,35000000.0
2006-07-21 14:26:00,2.02933,2.02949,2.02928,2.02948,18000000.0
2006-07-21 14:27:00,2.02949,2.02967,2.02948,2.02961,28000000.0
2006-07-21 14:28:00,2.02968,2.02968,2.02936,2.02952,21000000.0
2006-07-21 14:29:00,2.02956,2.02988,2.02956,2.02987,16000000.0
2006-07-21 14:30:00,2.02956,2.02966,2.02949,2.02953,25000000.0
2006-07-21 14:31:00,2.02921,2.02921,2.02896,2.02913,26000000.0
2006-07-21 14:32:00,2.02915,2.02918,2.02908,2.02912,32000000.0
2006-07-21 14:33:00,2.02934,2.02944,2.0293,2.0293,20000000.0
2006-07-21 14:34:00,2.02935,2.02961,2.02935,2.02942,25000000.0
2006-07-21 14:35:00,2.02932,2.02932,2.02871,2.02871,23000000.0
2006-07-21 14:36:00,2.02878,2.02947,2.02878,2.02932,11000000.0
2006-07-21 14:37:00,2.02934,2.02943,2.02934,2.02942,41000000.0
2006-07-21 14:38:00,2.02953,2.02956,2.02935,2.02956,54000000.0
2006-07-21 14:39:00,2.02993,2.03015,2.02972,2.03015,36000000.0
2006-07-21 14:40:00,2.03017,2.03031,2.03004,2.03004,36000000.0
2006-07-21 14:41:00,2.03003,2.03025,2.03003,2.03025,41000000.0
2006-07-21 14:42:00,2.03019,2.03024,2.03004,2.03005,19000000.0
2006-07-21 14:43:00,2.02983,2.02983,2.0291,2.02926,20000000.0
2006-07-21 14:44:00,2.02949,2.03047,2.02949,2.03047,25000000.0
2006-07-21 14:45:00,2.03125,2.0316,2.03095,2.03095,33000000.0
2006-07-21 14:46:00,2.03101,2.03145,2.03101,2.03145,11000000.0
2006-07-21 14:47:00,2.03134,2.03134,2.03098,2.03098,7000000.0
2006-07-21 14:48:00,2.03118,2.03153,2.03118,2.03153,21000000.0
2006-07-21 14:49:00,2.03132,2.03141,2.03115,2.03134,32000000.0
2006-07-21 14:50:00,2.03126,2.0321,2.03126,2.03173,33000000.0
2006-07-21 14:51:00,2.03168,2.03183,2.03148,2.03183,37000000.0
2006-07-21 14:52:00,2.03152,2.03152,2.03127,2.03137,17000000.0
2006-07-21 14:53:00,2.03086,2.0309,2.03072,2.03072,22000000.0
2006-07-21 14:54:00,2.03073,2.0312,2.03073,2.03087,17000000.0
2006-07-21 14:55:00,2.03106,2.03107,2.03097,2.03097,7000000.0
2006-07-21 14:56:00,2.03092,2.03117,2.03092,2.03117,21000000.0
2006-07-21 14:57:00,2.03109,2.03109,2.03073,2.03101,12000000.0
2006-07-21 14:58:00,2.03081,2.03116,2.03074,2.03074,31000000.0
2006-07-21 14:59:00,2.03077,2.03095,2.03072,2.03072,20000000.0
2006-07-21 15:00:00,2.03075,2.03103,2.03075,2.03093,32000000.0
2006-07-21 15:01:00,2.03093,2.03107,2.03083,2.03083,14000000.0
2006-07-21 15:02:00,2.03064,2.03086,2.03053,2.03053,26000000.0
2006-07-21 15:03:00,2.03068,2.03075,2.03062,2.03064,30000000.0
2006-07-21 15:04:00,2.03065,2.03065,2.0304,2.03043,29000000.0
2006-07-21 15:05:00,2.03063,2.03125,2.03063,2.03125,28000000.0
2006-07-21 15:06:00,2.03172,2.03172,2.03157,2.03169,16000000.0
2006-07-21 15:07:00,2.03175,2.03176,2.0315,2.0315,26000000.0
2006-07-21 15:08:00,2.03157,2.03194,2.03152,2.03162,25000000.0
2006-07-21 15:09:00,2.03146,2.03162,2.03123,2.03123,34000000.0
2006-07-21 15:10:00,2.03079,2.03143,2.03079,2.03115,36000000.0
2006-07-21 15:11:00,2.03108,2.03118,2.03106,2.03117,27000000.0
2006-07-21 15:12:00,2.0313,2.03157,2.0313,2.03157,26000000.0
2006-07-21 15:13:00,2.03152,2.03158,2.0315,2.03157,41000000.0
2006-07-21 15:14:00,2.03164,2.03185,2.03157,2.03185,30000000.0
2006-07-21 15:15:00,2.03199,2.03232,2.03199,2.03232,21000000.0
2006-07-21 15:16:00,2.03228,2.03228,2.0318,2.0318,9000000.0
2006-07-21 15:17:00,2.03164,2.0317,2.03161,2.03161,26000000.0
2006-07-21 15:18:00,2.03194,2.03219,2.03194,2.03197,10000000.0
2006-07-21 15:19:00,2.0319,2.0319,2.03182,2.03183,16000000.0
2006-07-21 15:20:00,2.03181,2.03181,2.03169,2.0317,20000000.0
2006-07-21 15:21:00,2.03165,2.03165,2.03153,2.03153,12000000.0
2006-07-21 15:22:00,2.0315,2.03162,2.03147,2.03162,22000000.0
2006-07-21 15:23:00,2.0315,2.0315,2.03114,2.0314,36000000.0
2006-07-21 15:24:00,2.03123,2.03143,2.03122,2.03142,8000000.0
2006-07-21 15:25:00,2.03145,2.03164,2.03145,2.03147,14000000.0
2006-07-21 15:26:00,2.03112,2.03132,2.03102,2.03102,40000000.0
2006-07-21 15:27:00,2.03104,2.03145,2.03097,2.03121,32000000.0
2006-07-21 15:29:00,2.03134,2.03134,2.02916,2.03088,47000000.0
2006-07-21 15:30:00,2.02946,2.03208,2.02946,2.03088,71000000.0
2006-07-21 15:31:00,2.03074,2.03074,2.03061,2.03061,58000000.0
2006-07-21 15:32:00,2.0302,2.0304,2.03007,2.0304,25000000.0
2006-07-21 15:33:00,2.0305,2.03071,2.03045,2.03049,32000000.0
2006-07-21 15:34:00,2.03045,2.03047,2.03031,2.03034,22000000.0
2006-07-21 15:35:00,2.0304,2.03055,2.03022,2.03055,30000000.0
2006-07-21 15:36:00,2.0307,2.0309,2.03065,2.0309,23000000.0
2006-07-21 15:37:00,2.03052,2.03052,2.0302,2.03046,24000000.0
2006-07-21 15:38:00,2.03035,2.0304,2.03008,2.0301,61000000.0
2006-07-21 15:39:00,2.0301,2.03045,2.02993,2.03044,40000000.0
2006-07-21 15:40:00,2.03029,2.03037,2.0301,2.03026,37000000.0
2006-07-21 15:41:00,2.03004,2.03033,2.03002,2.03033,43000000.0
2006-07-21 15:42:00,2.03005,2.03014,2.02989,2.03014,41000000.0
2006-07-21 15:43:00,2.03014,2.03025,2.02996,2.02997,30000000.0
2006-07-21 15:44:00,2.03012,2.03026,2.03012,2.03012,29000000.0
2006-07-21 15:45:00,2.03006,2.03019,2.03006,2.03008,36000000.0
2006-07-21 15:46:00,2.03014,2.03014,2.03007,2.03007,24000000.0
2006-07-21 15:47:00,2.03016,2.03021,2.03014,2.0302,31000000.0
2006-07-21 15:48:00,2.03009,2.03019,2.03009,2.03019,33000000.0
2006-07-21 15:49:00,2.03021,2.03053,2.03021,2.03053,25000000.0
2006-07-21 15:50:00,2.03067,2.03124,2.03067,2.03124,11000000.0
2006-07-21 15:51:00,2.03138,2.03138,2.03119,2.0312,37000000.0
2006-07-21 15:52:00,2.0312,2.03162,2.0312,2.03153,23000000.0
2006-07-21 15:53:00,2.03157,2.0316,2.03151,2.03154,15000000.0
2006-07-21 15:54:00,2.03146,2.03146,2.03113,2.0312,26000000.0
2006-07-21 15:55:00,2.03163,2.03239,2.03151,2.03219,33000000.0
2006-07-21 15:56:00,2.03222,2.03238,2.032,2.032,6000000.0
2006-07-21 15:57:00,2.03193,2.03218,2.03193,2.03218,34000000.0
2006-07-21 15:58:00,2.03228,2.03252,2.03228,2.03237,24000000.0
2006-07-21 15:59:00,2.03196,2.03196,2.03154,2.03165,23000000.0
2006-07-21 16:00:00,2.03132,2.03132,2.03106,2.0311,51000000.0
2006-07-21 16:01:00,2.03105,2.0312,2.03085,2.03085,31000000.0
2006-07-21 16:02:00,2.03084,2.03084,2.03067,2.03079,29000000.0
2006-07-21 16:03:00,2.0307,2.0307,2.03048,2.03064,51000000.0
2006-07-21 16:04:00,2.03083,2.03119,2.03082,2.03119,38000000.0
2006-07-21 16:05:00,2.03137,2.03144,2.0313,2.03144,37000000.0
2006-07-21 16:06:00,2.03159,2.03253,2.03159,2.03253,33000000.0
2006-07-21 16:07:00,2.03295,2.03301,2.03251,2.03251,37000000.0
2006-07-21 16:08:00,2.03252,2.03252,2.03162,2.03211,37000000.0
2006-07-21 16:09:00,2.03209,2.03225,2.03203,2.03225,44000000.0
2006-07-21 16:10:00,2.03197,2.03198,2.03172,2.03198,41000000.0
2006-07-21 16:11:00,2.03208,2.03208,2.03099,2.03099,27000000.0
2006-07-21 16:12:00,2.03085,2.03089,2.02994,2.02994,22000000.0
2006-07-21 16:13:00,2.02961,2.02974,2.02955,2.02971,38000000.0
2006-07-21 16:14:00,2.02975,2.02975,2.02924,2.02924,41000000.0
2006-07-21 16:15:00,2.02938,2.02938,2.0289,2.02903,42000000.0
2006-07-21 16:16:00,2.02922,2.02922,2.02887,2.02895,45000000.0
2006-07-21 16:17:00,2.02917,2.02917,2.02881,2.02881,22000000.0
2006-07-21 16:18:00,2.02927,2.02941,2.02914,2.02914,49000000.0
2006-07-21 16:19:00,2.02921,2.02937,2.02921,2.02928,27000000.0
2006-07-21 16:20:00,2.02949,2.02973,2.02949,2.02953,52000000.0
2006-07-21 16:21:00,2.02952,2.02958,2.02933,2.02958,37000000.0
2006-07-21 16:22:00,2.02969,2.0297,2.02956,2.02968,50000000.0
2006-07-21 16:23:00,2.02982,2.02982,2.0296,2.02971,48000000.0
2006-07-21 16:24:00,2.02976,2.03048,2.02976,2.03048,44000000.0
2006-07-21 16:25:00,2.03045,2.03045,2.02976,2.0298,28000000.0
2006-07-21 16:26:00,2.02974,2.02975,2.02965,2.02965,41000000.0
2006-07-21 16:27:00,2.02952,2.02952,2.02936,2.02948,46000000.0
2006-07-21 16:28:00,2.0299,2.03044,2.0299,2.03044,34000000.0
2006-07-21 16:29:00,2.03028,2.03028,2.02982,2.02982,24000000.0
2006-07-21 16:30:00,2.02983,2.03029,2.02983,2.03029,43000000.0
2006-07-21 16:31:00,2.03028,2.03042,2.03002,2.03006,36000000.0
2006-07-21 16:32:00,2.02991,2.03009,2.02991,2.03004,34000000.0
2006-07-21 16:33:00,2.02993,2.02993,2.02932,2.02932,41000000.0
2006-07-21 16:34:00,2.02908,2.02917,2.0287,2.0287,29000000.0
2006-07-21 16:35:00,2.02891,2.02902,2.02883,2.02893,53000000.0
2006-07-21 16:36:00,2.02881,2.02881,2.028,2.028,43000000.0
2006-07-21 16:37:00,2.02795,2.02807,2.02791,2.02807,56000000.0
2006-07-21 16:38:00,2.02818,2.0285,2.02818,2.0285,34000000.0
2006-07-21 16:39:00,2.02835,2.02835,2.02766,2.02787,43000000.0
2006-07-21 16:40:00,2.02783,2.0281,2.02771,2.02805,63000000.0
2006-07-21 16:41:00,2.02769,2.0281,2.02768,2.02804,44000000.0
2006-07-21 16:42:00,2.02813,2.02817,2.028,2.02817,57000000.0
2006-07-21 16:43:00,2.02814,2.02821,2.02805,2.02805,20000000.0
2006-07-21 16:44:00,2.02826,2.02841,2.02819,2.02823,34000000.0
2006-07-21 16:45:00,2.02824,2.0283,2.02763,2.02763,41000000.0
2006-07-21 16:46:00,2.02757,2.02757,2.02733,2.02741,59000000.0
2006-07-21 16:47:00,2.02737,2.02738,2.02714,2.02725,55000000.0
2006-07-21 16:48:00,2.02729,2.02734,2.02717,2.02734,46000000.0
2006-07-21 16:49:00,2.02747,2.02861,2.02747,2.02861,35000000.0
2006-07-21 16:50:00,2.02881,2.02929,2.02881,2.02927,45000000.0
2006-07-21 16:51:00,2.02895,2.02895,2.02885,2.02885,30000000.0
2006-07-21 16:52:00,2.02878,2.02886,2.02836,2.02836,30000000.0
2006-07-21 16:53:00,2.02835,2.02869,2.02835,2.02869,19000000.0
2006-07-21 16:54:00,2.02894,2.02915,2.02894,2.02915,18000000.0
2006-07-21 16:55:00,2.02902,2.02902,2.02835,2.02835,40000000.0
2006-07-21 16:56:00,2.02845,2.02877,2.02845,2.02877,37000000.0
2006-07-21 16:57:00,2.02879,2.02901,2.02866,2.02901,17000000.0
2006-07-21 16:58:00,2.02909,2.02909,2.02876,2.02877,45000000.0
2006-07-21 16:59:00,2.02867,2.02876,2.02848,2.02848,39000000.0
2006-07-21 17:00:00,2.02788,2.02788,2.02721,2.02721,47000000.0
2006-07-21 17:01:00,2.02743,2.02743,2.02713,2.02736,26000000.0
2006-07-21 17:02:00,2.02758,2.02787,2.02743,2.02765,33000000.0
2006-07-21 17:03:00,2.02812,2.02838,2.02808,2.0283,33000000.0
2006-07-21 17:04:00,2.02823,2.02832,2.02822,2.02832,37000000.0
2006-07-21 17:05:00,2.02833,2.02906,2.02833,2.02906,35000000.0
2006-07-21 17:06:00,2.02906,2.02906,2.0285,2.0285,46000000.0
2006-07-21 17:07:00,2.02833,2.02837,2.0282,2.02829,33000000.0
2006-07-21 17:08:00,2.02847,2.02847,2.02814,2.02814,45000000.0
2006-07-21 17:09:00,2.02809,2.02815,2.02806,2.02815,47000000.0
2006-07-21 17:10:00,2.02826,2.02826,2.02665,2.02665,6000000.0
2006-07-21 17:11:00,2.02635,2.02669,2.02634,2.02669,44000000.0
2006-07-21 17:12:00,2.02723,2.02795,2.02723,2.02771,23000000.0
2006-07-21 17:13:00,2.02814,2.0292,2.02814,2.02895,35000000.0
2006-07-21 17:14:00,2.02853,2.02896,2.02798,2.02896,27000000.0
2006-07-21 17:15:00,2.02952,2.03011,2.02952,2.03011,26000000.0
2006-07-21 17:16:00,2.03022,2.03022,2.02996,2.02996,27000000.0
2006-07-21 17:17:00,2.0298,2.02991,2.0297,2.02981,38000000.0
2006-07-21 17:18:00,2.02966,2.02984,2.02966,2.02984,29000000.0
2006-07-21 17:19:00,2.02983,2.02983,2.02955,2.02958,19000000.0
2006-07-21 17:20:00,2.02946,2.02951,2.02926,2.02944,29000000.0
2006-07-21 17:21:00,2.02942,2.02942,2.0291,2.0293,26000000.0
2006-07-21 17:22:00,2.02925,2.02925,2.02909,2.02917,30000000.0
2006-07-21 17:23:00,2.02965,2.02974,2.02954,2.02967,32000000.0
2006-07-21 17:24:00,2.03001,2.03025,2.02989,2.02991,23000000.0
2006-07-21 17:25:00,2.03001,2.03009,2.02984,2.02992,20000000.0
2006-07-21 17:26:00,2.03016,2.03016,2.02951,2.02951,18000000.0
2006-07-21 17:27:00,2.02913,2.02958,2.029,2.02958,44000000.0
2006-07-21 17:28:00,2.02962,2.03025,2.02962,2.03025,39000000.0
2006-07-21 17:29:00,2.03034,2.03064,2.03003,2.03026,36000000.0
2006-07-21 17:30:00,2.0304,2.0305,2.03037,2.03043,61000000.0
2006-07-21 17:31:00,2.03068,2.03068,2.03033,2.03033,62000000.0
2006-07-21 17:32:00,2.02993,2.02993,2.0297,2.02981,54000000.0
2006-07-21 17:33:00,2.02964,2.02964,2.02945,2.02945,64000000.0
2006-07-21 17:34:00,2.02943,2.02952,2.02936,2.02952,60000000.0
2006-07-21 17:35:00,2.02945,2.02956,2.02945,2.02947,43000000.0
2006-07-21 17:36:00,2.02935,2.02941,2.02925,2.0294,58000000.0
2006-07-21 17:37:00,2.0295,2.0295,2.02938,2.02938,47000000.0
2006-07-21 17:38:00,2.02931,2.02932,2.02903,2.02918,44000000.0
2006-07-21 17:39:00,2.02946,2.02946,2.02917,2.02917,41000000.0
2006-07-21 17:40:00,2.02982,2.02999,2.02982,2.02983,59000000.0
2006-07-21 17:41:00,2.0296,2.0296,2.02927,2.02927,50000000.0
2006-07-21 17:42:00,2.02924,2.02977,2.02924,2.02957,37000000.0
2006-07-21 17:43:00,2.02976,2.02989,2.02972,2.02985,33000000.0
2006-07-21 17:44:00,2.02966,2.02966,2.02917,2.02955,46000000.0
2006-07-21 17:45:00,2.02969,2.02982,2.02969,2.02981,49000000.0
2006-07-21 17:46:00,2.02992,2.03,2.0299,2.03,56000000.0
2006-07-21 17:47:00,2.02998,2.02998,2.02967,2.02967,65000000.0
2006-07-21 17:48:00,2.02962,2.02983,2.02961,2.02976,61000000.0
2006-07-21 17:49:00,2.02965,2.02979,2.02959,2.0296,72000000.0
2006-07-21 17:50:00,2.02995,2.03006,2.02989,2.02995,53000000.0
2006-07-21 17:51:00,2.02991,2.02998,2.02986,2.02997,54000000.0
2006-07-21 17:52:00,2.02963,2.02992,2.0296,2.02992,51000000.0
2006-07-21 17:53:00,2.02955,2.02963,2.02942,2.02963,42000000.0
2006-07-21 17:54:00,2.02959,2.02968,2.02956,2.02968,32000000.0
2006-07-21 17:55:00,2.02953,2.02953,2.02934,2.02937,32000000.0
2006-07-21 17:56:00,2.02928,2.02928,2.02854,2.02881,47000000.0
2006-07-21 17:57:00,2.0287,2.02926,2.0287,2.02926,34000000.0
2006-07-21 17:58:00,2.02935,2.02935,2.02896,2.02906,44000000.0
2006-07-21 17:59:00,2.02873,2.0288,2.02716,2.02716,39000000.0
2006-07-21 18:00:00,2.02719,2.02719,2.02707,2.02716,32000000.0
2006-07-21 18:01:00,2.0272,2.02757,2.0272,2.02752,52000000.0
2006-07-21 18:02:00,2.02763,2.02793,2.02763,2.02779,30000000.0
2006-07-21 18:03:00,2.02774,2.0278,2.02766,2.02774,38000000.0
2006-07-21 18:04:00,2.02807,2.02821,2.02803,2.02807,38000000.0
2006-07-21 18:06:00,2.02757,2.0277,2.02757,2.0277,32000000.0
2006-07-21 18:07:00,2.02827,2.02894,2.02826,2.02894,38000000.0
2006-07-21 18:08:00,2.02903,2.02909,2.02883,2.02883,56000000.0
2006-07-21 18:09:00,2.02868,2.02868,2.02843,2.02843,34000000.0
2006-07-21 18:10:00,2.02852,2.02902,2.02852,2.02891,26000000.0
2006-07-21 18:11:00,2.02865,2.02867,2.0285,2.0285,34000000.0
2006-07-21 18:12:00,2.02845,2.02852,2.0284,2.02848,24000000.0
2006-07-21 18:13:00,2.02861,2.02861,2.02768,2.02794,30000000.0
2006-07-21 18:14:00,2.02769,2.02786,2.02748,2.02786,22000000.0
2006-07-21 18:15:00,2.02774,2.02774,2.0273,2.0273,21000000.0
2006-07-21 18:16:00,2.02719,2.02741,2.02717,2.02737,66000000.0
2006-07-21 18:17:00,2.02753,2.02797,2.02753,2.02753,60000000.0
2006-07-21 18:18:00,2.02803,2.02803,2.02791,2.02791,33000000.0
2006-07-21 18:21:00,2.02789,2.0279,2.02774,2.0279,37000000.0
2006-07-21 18:22:00,2.02787,2.02791,2.02771,2.02778,49000000.0
2006-07-21 18:23:00,2.02785,2.02836,2.02778,2.02828,34000000.0
2006-07-21 18:24:00,2.02845,2.02878,2.02827,2.02859,47000000.0
2006-07-21 18:25:00,2.02848,2.02917,2.02848,2.02896,31000000.0
2006-07-21 18:26:00,2.02965,2.03022,2.02965,2.03022,43000000.0
2006-07-21 18:27:00,2.03035,2.03059,2.03035,2.03059,35000000.0
2006-07-21 18:28:00,2.03054,2.03054,2.02989,2.02989,18000000.0
2006-07-21 18:29:00,2.02974,2.0299,2.02974,2.02981,24000000.0
2006-07-21 18:30:00,2.02965,2.02965,2.02927,2.02927,32000000.0
2006-07-21 18:31:00,2.02926,2.02934,2.02918,2.02926,46000000.0
2006-07-21 18:32:00,2.0295,2.02983,2.0295,2.02983,55000000.0
2006-07-21 18:33:00,2.02971,2.02971,2.0292,2.0292,29000000.0
2006-07-21 18:34:00,2.02923,2.02923,2.02885,2.02887,32000000.0
2006-07-21 18:35:00,2.02862,2.02869,2.02839,2.02853,47000000.0
2006-07-21 18:36:00,2.02845,2.02847,2.02829,2.02838,65000000.0
2006-07-21 18:38:00,2.02836,2.02836,2.02807,2.02807,61000000.0
2006-07-21 18:39:00,2.0281,2.02819,2.02802,2.02807,37000000.0
2006-07-21 18:40:00,2.02818,2.02841,2.02812,2.02836,52000000.0
2006-07-21 18:41:00,2.02825,2.02834,2.02788,2.02791,68000000.0
2006-07-21 18:42:00,2.02774,2.02785,2.0277,2.02785,40000000.0
2006-07-21 18:43:00,2.02786,2.02786,2.02774,2.02774,39000000.0
2006-07-21 18:44:00,2.02771,2.02772,2.02765,2.02772,33000000.0
2006-07-21 18:45:00,2.02772,2.02786,2.02769,2.0278,57000000.0
2006-07-21 18:46:00,2.0277,2.02789,2.02763,2.0278,61000000.0
2006-07-21 18:47:00,2.02781,2.02781,2.02772,2.02772,41000000.0
2006-07-21 18:48:00,2.02782,2.0281,2.02782,2.0281,26000000.0
2006-07-21 18:49:00,2.02801,2.02829,2.02801,2.02818,31000000.0
2006-07-21 18:51:00,2.02847,2.02848,2.0284,2.02844,17000000.0
2006-07-21 18:52:00,2.02842,2.02852,2.02833,2.02852,33000000.0
2006-07-21 18:53:00,2.02846,2.02847,2.02813,2.02847,31000000.0
2006-07-21 18:54:00,2.02848,2.02873,2.02848,2.0287,11000000.0
2006-07-21 18:56:00,2.02862,2.02875,2.02857,2.02869,16000000.0
2006-07-21 18:57:00,2.02903,2.02914,2.02903,2.02909,15000000.0
2006-07-21 18:58:00,2.02905,2.02905,2.02898,2.02898,19000000.0
2006-07-21 18:59:00,2.02901,2.02924,2.02901,2.02922,26000000.0
2006-07-21 19:00:00,2.02949,2.02955,2.02932,2.02937,12000000.0
2006-07-21 19:01:00,2.02926,2.02942,2.02925,2.02927,18000000.0
2006-07-21 19:02:00,2.02927,2.0294,2.02922,2.02938,23000000.0
2006-07-21 19:03:00,2.02936,2.02937,2.02931,2.02934,21000000.0
2006-07-21 19:04:00,2.02933,2.02951,2.02932,2.02951,55000000.0
2006-07-21 19:05:00,2.0292,2.0294,2.02918,2.0294,42000000.0
2006-07-21 19:06:00,2.0293,2.0297,2.02928,2.0297,63000000.0
2006-07-21 19:07:00,2.02961,2.02961,2.02939,2.02942,39000000.0
2006-07-21 19:08:00,2.02922,2.02922,2.02877,2.02884,32000000.0
2006-07-21 19:09:00,2.0287,2.0287,2.02823,2.02831,56000000.0
2006-07-21 19:10:00,2.02845,2.02935,2.02836,2.02935,27000000.0
2006-07-21 19:11:00,2.02984,2.02986,2.02962,2.02971,36000000.0
2006-07-21 19:12:00,2.02968,2.02968,2.0296,2.02968,25000000.0
2006-07-21 19:14:00,2.02959,2.02959,2.02922,2.02925,37000000.0
2006-07-21 19:15:00,2.0293,2.02942,2.02923,2.02942,17000000.0
2006-07-21 19:16:00,2.02946,2.02956,2.02946,2.02956,23000000.0
2006-07-21 19:18:00,2.02973,2.03026,2.02973,2.03025,30000000.0
2006-07-21 19:19:00,2.03027,2.03087,2.03027,2.03087,36000000.0
2006-07-21 19:20:00,2.03101,2.03128,2.03101,2.03128,23000000.0
2006-07-21 19:21:00,2.03124,2.03124,2.0309,2.0309,21000000.0
2006-07-21 19:22:00,2.03074,2.03074,2.03049,2.03063,25000000.0
2006-07-21 19:23:00,2.03068,2.03082,2.03068,2.03081,12000000.0
2006-07-21 19:25:00,2.03073,2.0309,2.03067,2.0308,49000000.0
2006-07-21 19:26:00,2.03086,2.03093,2.03084,2.03087,48000000.0
2006-07-21 19:28:00,2.03088,2.03088,2.0307,2.03071,40000000.0
2006-07-21 19:29:00,2.03115,2.03127,2.03089,2.03089,28000000.0
2006-07-21 19:30:00,2.031,2.03113,2.03077,2.03079,32000000.0
2006-07-21 19:31:00,2.03062,2.03088,2.03051,2.03065,28000000.0
2006-07-21 19:32:00,2.0306,2.03067,2.03049,2.03063,31000000.0
2006-07-21 19:33:00,2.03073,2.031,2.03073,2.031,14000000.0
2006-07-21 19:34:00,2.03111,2.03111,2.03073,2.03079,49000000.0
2006-07-21 19:36:00,2.03017,2.03025,2.03017,2.03025,16000000.0
2006-07-21 19:37:00,2.03022,2.03033,2.03013,2.03033,26000000.0
2006-07-21 19:38:00,2.03029,2.03029,2.03014,2.03022,8000000.0
2006-07-21 19:39:00,2.03037,2.03037,2.0302,2.03022,13000000.0
2006-07-21 19:40:00,2.02995,2.03012,2.02991,2.02991,16000000.0
2006-07-21 19:41:00,2.03046,2.03052,2.03027,2.03052,17000000.0
2006-07-21 19:42:00,2.03019,2.03033,2.03013,2.03029,19000000.0
2006-07-21 19:43:00,2.03022,2.03022,2.03001,2.03001,21000000.0
2006-07-21 19:45:00,2.02998,2.03021,2.02988,2.03001,33000000.0
2006-07-21 19:46:00,2.02995,2.03043,2.02993,2.03042,18000000.0
2006-07-21 19:47:00,2.03054,2.03064,2.03052,2.03062,22000000.0
2006-07-21 19:48:00,2.03074,2.03093,2.03074,2.03092,18000000.0
2006-07-21 19:49:00,2.03094,2.03094,2.03065,2.03091,27000000.0
2006-07-21 19:50:00,2.03097,2.03097,2.03079,2.03084,23000000.0
2006-07-21 19:51:00,2.03079,2.03079,2.0289,2.03077,7000000.0
2006-07-21 19:52:00,2.03077,2.03082,2.03073,2.03074,15000000.0
2006-07-21 19:54:00,2.03081,2.03083,2.03076,2.03082,9000000.0
2006-07-21 19:55:00,2.03078,2.03078,2.03046,2.03061,30000000.0
2006-07-21 19:56:00,2.03072,2.03086,2.0307,2.03079,20000000.0
2006-07-21 19:57:00,2.03074,2.03074,2.03063,2.03073,12000000.0
2006-07-21 19:58:00,2.03064,2.03066,2.03052,2.03066,13000000.0
2006-07-21 20:00:00,2.03068,2.03101,2.03068,2.03101,23000000.0
2006-07-21 20:01:00,2.03108,2.03117,2.03107,2.03117,13000000.0
2006-07-21 20:02:00,2.0317,2.03226,2.03164,2.03164,20000000.0
2006-07-21 20:03:00,2.03128,2.03141,2.03121,2.03121,18000000.0
2006-07-21 20:04:00,2.03101,2.03139,2.03101,2.03135,27000000.0
2006-07-21 20:05:00,2.03135,2.03147,2.03125,2.03139,23000000.0
2006-07-21 20:07:00,2.0314,2.0314,2.03107,2.03109,29000000.0
2006-07-21 20:08:00,2.0313,2.03156,2.03126,2.03141,15000000.0
2006-07-21 20:09:00,2.03142,2.03142,2.03087,2.03087,17000000.0
2006-07-21 20:10:00,2.03088,2.03088,2.03058,2.03082,8000000.0
2006-07-21 20:11:00,2.03077,2.03089,2.03057,2.03087,10000000.0
2006-07-21 20:12:00,2.03084,2.03093,2.03078,2.03078,15000000.0
2006-07-21 20:13:00,2.03046,2.03046,2.0301,2.03042,17000000.0
2006-07-21 20:14:00,2.03023,2.03029,2.03015,2.0302,15000000.0
2006-07-21 20:15:00,2.02996,2.02996,2.02964,2.02965,10000000.0
2006-07-21 20:16:00,2.02955,2.02963,2.02946,2.02952,22000000.0
2006-07-21 20:17:00,2.02948,2.02948,2.0288,2.02908,7000000.0
2006-07-21 20:18:00,2.02922,2.02923,2.02861,2.02861,24000000.0
2006-07-21 20:19:00,2.02875,2.02893,2.02875,2.02875,9000000.0
2006-07-21 20:20:00,2.02875,2.02886,2.02864,2.0287,14000000.0
2006-07-21 20:21:00,2.02862,2.02862,2.02827,2.02827,7000000.0
2006-07-21 20:22:00,2.02834,2.02859,2.02834,2.02834,12000000.0
2006-07-21 20:23:00,2.02843,2.02894,2.02843,2.02894,8000000.0
2006-07-21 20:24:00,2.02893,2.0292,2.02893,2.02904,15000000.0
2006-07-21 20:25:00,2.02895,2.02914,2.02892,2.02895,16000000.0
2006-07-21 20:26:00,2.02905,2.02929,2.02904,2.02929,22000000.0
2006-07-21 20:29:00,2.02916,2.02945,2.02916,2.02916,20000000.0
2006-07-21 20:30:00,2.02927,2.02931,2.02907,2.02908,27000000.0
2006-07-21 20:31:00,2.02921,2.02926,2.02921,2.02926,4000000.0
2006-07-21 20:32:00,2.0292,2.02927,2.02916,2.02922,20000000.0
2006-07-21 20:33:00,2.02945,2.02962,2.02937,2.02961,14000000.0
2006-07-21 20:34:00,2.0297,2.02977,2.02967,2.02971,28000000.0
2006-07-21 20:36:00,2.02973,2.02973,2.02965,2.02967,11000000.0
2006-07-21 20:37:00,2.02967,2.02975,2.0296,2.02967,7000000.0
2006-07-21 20:38:00,2.02968,2.02975,2.02961,2.02973,10000000.0
2006-07-21 20:40:00,2.02984,2.02993,2.02981,2.02981,8000000.0
2006-07-21 20:41:00,2.03002,2.03002,2.02991,2.02997,8000000.0
2006-07-21 20:42:00,2.02997,2.03023,2.02997,2.03,15000000.0
2006-07-21 20:43:00,2.03007,2.03018,2.02997,2.03018,12000000.0
2006-07-21 20:44:00,2.03026,2.03026,2.0301,2.03017,7000000.0
2006-07-21 20:45:00,2.03008,2.03049,2.03008,2.03049,12000000.0
2006-07-21 20:46:00,2.03055,2.0308,2.03055,2.03076,9000000.0
2006-07-21 20:47:00,2.0308,2.03105,2.0308,2.03105,11000000.0
2006-07-21 20:48:00,2.03082,2.03085,2.03069,2.03071,11000000.0
2006-07-21 20:49:00,2.03086,2.03091,2.03083,2.03083,18000000.0
2006-07-21 20:50:00,2.0307,2.03072,2.03063,2.03069,7000000.0
2006-07-21 20:51:00,2.03075,2.03081,2.03069,2.03074,18000000.0
2006-07-21 20:52:00,2.03065,2.03081,2.03065,2.03081,15000000.0
2006-07-21 20:54:00,2.03077,2.03137,2.03077,2.03137,10000000.0
2006-07-21 20:55:00,2.03115,2.03162,2.03112,2.03162,5000000.0
2006-07-21 20:56:00,2.03155,2.03155,2.03146,2.03148,8000000.0
2006-07-21 20:57:00,2.03144,2.0316,2.03144,2.0316,18000000.0
2006-07-21 20:58:00,2.03165,2.03205,2.03165,2.03205,14000000.0
2006-07-21 20:59:00,2.03204,2.03212,2.03203,2.03206,8000000.0
2006-07-21 21:00:00,2.03211,2.03211,2.03195,2.03202,7000000.0
2006-07-21 21:04:00,2.0322,2.03227,2.03217,2.03227,8000000.0
2006-07-21 21:05:00,2.03241,2.03247,2.03235,2.03238,11000000.0
2006-07-21 21:07:00,2.03239,2.03254,2.03239,2.03249,7000000.0
2006-07-21 21:08:00,2.03263,2.03276,2.03261,2.03276,11000000.0
2006-07-21 21:09:00,2.03277,2.0328,2.03274,2.0328,9000000.0
2006-07-21 21:10:00,2.03292,2.03292,2.03273,2.0328,10000000.0
2006-07-21 21:12:00,2.03268,2.03268,2.03073,2.0326,10000000.0
2006-07-21 21:13:00,2.03257,2.03262,2.03254,2.03255,8000000.0
2006-07-21 21:14:00,2.03264,2.03267,2.03255,2.03267,7000000.0
2006-07-21 21:15:00,2.03254,2.03257,2.03239,2.03239,11000000.0
2006-07-21 21:16:00,2.0324,2.0325,2.0324,2.03243,9000000.0
2006-07-21 21:17:00,2.03236,2.03243,2.03227,2.03242,7000000.0
2006-07-21 21:18:00,2.03245,2.03259,2.03245,2.03259,7000000.0
2006-07-21 21:24:00,2.03252,2.03252,2.0323,2.03241,11000000.0
2006-07-21 21:25:00,2.03241,2.03241,2.03219,2.03227,6000000.0
2006-07-21 21:30:00,2.03234,2.03238,2.03232,2.03238,9000000.0
2006-07-21 21:33:00,2.03238,2.03245,2.0323,2.03245,6000000.0
2006-07-21 21:34:00,2.03248,2.03252,2.03242,2.03242,10000000.0
2006-07-21 21:36:00,2.0324,2.03245,2.0323,2.03242,11000000.0
2006-07-21 21:39:00,2.03229,2.03237,2.03222,2.03235,18000000.0
2006-07-21 21:40:00,2.03232,2.03257,2.03232,2.03252,12000000.0
2006-07-21 21:41:00,2.03252,2.03252,2.03225,2.03236,7000000.0
2006-07-21 21:42:00,2.03247,2.03258,2.03247,2.03252,7000000.0
2006-07-21 21:43:00,2.03269,2.03293,2.03269,2.03293,11000000.0
2006-07-21 21:44:00,2.03292,2.03302,2.03284,2.03302,18000000.0
2006-07-21 21:45:00,2.03293,2.03307,2.03289,2.033,7000000.0
2006-07-21 21:46:00,2.03289,2.03289,2.03282,2.03282,3000000.0
2006-07-21 21:47:00,2.03261,2.03277,2.03255,2.03277,6000000.0
2006-07-21 21:48:00,2.03279,2.03301,2.03279,2.03301,7000000.0
2006-07-21 21:50:00,2.03316,2.0332,2.03312,2.03313,10000000.0
2006-07-21 21:51:00,2.03296,2.03306,2.03291,2.03305,7000000.0
2006-07-21 21:52:00,2.03283,2.03287,2.03272,2.03284,7000000.0
2006-07-21 21:53:00,2.03278,2.03288,2.03268,2.03268,8000000.0
2006-07-21 21:54:00,2.03298,2.03306,2.03298,2.03302,9000000.0
2006-07-21 21:55:00,2.033,2.033,2.03289,2.03289,11000000.0
2006-07-21 21:56:00,2.03286,2.03298,2.03286,2.03298,6000000.0
2006-07-21 21:57:00,2.03285,2.03302,2.03285,2.03298,13000000.0
2006-07-21 21:58:00,2.03302,2.03309,2.03301,2.03304,6000000.0
2006-07-21 21:59:00,2.03305,2.03323,2.03297,2.03306,25000000.0
2006-07-21 22:00:00,2.03328,2.03329,2.033,2.03301,12000000.0
2006-07-21 22:01:00,2.03305,2.03315,2.03296,2.03315,6000000.0
2006-07-21 22:02:00,2.03289,2.03289,2.03266,2.03266,11000000.0
2006-07-21 22:03:00,2.03255,2.03261,2.03247,2.03255,9000000.0
2006-07-21 22:04:00,2.03249,2.03249,2.0322,2.0322,11000000.0
2006-07-21 22:05:00,2.03243,2.0326,2.03239,2.0326,5000000.0
2006-07-21 22:06:00,2.03262,2.03274,2.03253,2.03273,8000000.0
2006-07-21 22:07:00,2.0326,2.03267,2.0326,2.03263,15000000.0
2006-07-21 22:08:00,2.03268,2.03275,2.03265,2.03272,7000000.0
2006-07-21 22:09:00,2.03245,2.03247,2.03243,2.03243,13000000.0
2006-07-21 22:11:00,2.03257,2.03269,2.0325,2.03269,8000000.0
2006-07-21 22:12:00,2.03268,2.03275,2.03266,2.03266,15000000.0
2006-07-21 22:13:00,2.03266,2.03272,2.03266,2.03272,10000000.0
2006-07-21 22:14:00,2.03266,2.03268,2.03258,2.03258,13000000.0
2006-07-21 22:16:00,2.03255,2.03264,2.0325,2.03258,8000000.0
2006-07-21 22:17:00,2.03234,2.03246,2.03233,2.0324,16000000.0
2006-07-21 22:18:00,2.03256,2.03257,2.03247,2.03253,5000000.0
2006-07-21 22:19:00,2.03259,2.03267,2.03251,2.03259,6000000.0
2006-07-21 22:20:00,2.03244,2.03263,2.03213,2.03257,7000000.0
2006-07-21 22:22:00,2.0324,2.03247,2.03232,2.03247,8000000.0
2006-07-21 22:28:00,2.03247,2.0325,2.03242,2.03247,8000000.0
2006-07-21 22:29:00,2.03234,2.0324,2.03233,2.03233,7000000.0
2006-07-21 22:30:00,2.03252,2.03268,2.03252,2.03268,5000000.0
2006-07-21 22:31:00,2.03272,2.03275,2.0326,2.0326,7000000.0
2006-07-21 22:32:00,2.03257,2.03269,2.03254,2.03268,7000000.0
2006-07-21 22:33:00,2.03272,2.03272,2.0325,2.0325,6000000.0
2006-07-21 22:35:00,2.03257,2.03257,2.03238,2.03253,8000000.0
2006-07-21 22:38:00,2.03242,2.03257,2.03236,2.03254,10000000.0
2006-07-21 22:39:00,2.03241,2.03251,2.0324,2.03242,11000000.0
2006-07-21 22:40:00,2.03242,2.03255,2.03242,2.03254,9000000.0
2006-07-21 22:42:00,2.03257,2.03268,2.03255,2.03255,9000000.0
2006-07-21 22:43:00,2.03263,2.03264,2.03258,2.0326,11000000.0
2006-07-21 22:44:00,2.03261,2.03266,2.03261,2.03263,8000000.0
2006-07-21 22:45:00,2.03272,2.03286,2.03267,2.03267,12000000.0
2006-07-21 22:46:00,2.03256,2.03271,2.03252,2.03271,9000000.0
2006-07-21 22:47:00,2.03271,2.03271,2.03259,2.03268,16000000.0
2006-07-21 22:48:00,2.03273,2.03287,2.03271,2.03273,11000000.0
2006-07-21 22:50:00,2.03277,2.03285,2.03277,2.03282,16000000.0
2006-07-21 22:51:00,2.03305,2.03305,2.03287,2.03292,7000000.0
2006-07-21 22:52:00,2.03301,2.03305,2.0329,2.03299,5000000.0
2006-07-21 22:53:00,2.03282,2.03285,2.03273,2.03277,8000000.0
2006-07-21 22:56:00,2.03281,2.03281,2.03275,2.03275,8000000.0
2006-07-21 22:57:00,2.03276,2.03283,2.03253,2.03266,10000000.0
2006-07-21 22:58:00,2.03283,2.03289,2.03276,2.03276,7000000.0
2006-07-23 23:21:00,2.03296,2.0333,2.03295,2.0333,5000000.0
2006-07-23 23:38:00,2.03344,2.03358,2.03341,2.0335,8000000.0
2006-07-23 23:42:00,2.03338,2.03346,2.03337,2.0334,19000000.0
2006-07-23 23:45:00,2.03337,2.03354,2.03337,2.03351,7000000.0
2006-07-23 23:50:00,2.0329,2.03316,2.03209,2.03209,8000000.0
2006-07-23 23:51:00,2.03184,2.03184,2.03166,2.0317,7000000.0
2006-07-23 23:52:00,2.03161,2.03161,2.03145,2.03145,7000000.0
2006-07-23 23:53:00,2.03129,2.03155,2.03129,2.03155,10000000.0
2006-07-23 23:54:00,2.03124,2.03157,2.03118,2.03118,7000000.0
2006-07-23 23:55:00,2.03124,2.03146,2.03124,2.03146,9000000.0
2006-07-23 23:56:00,2.03151,2.03171,2.03136,2.03137,12000000.0
2006-07-23 23:57:00,2.03163,2.03163,2.03151,2.0316,6000000.0
2006-07-23 23:58:00,2.03136,2.03149,2.03126,2.03126,8000000.0
2006-07-23 23:59:00,2.03158,2.03166,2.03144,2.03148,10000000.0
2006-07-24 00:00:00,2.03162,2.03274,2.03162,2.03274,7000000.0
2006-07-24 00:02:00,2.03304,2.03304,2.03283,2.03283,9000000.0
2006-07-24 00:03:00,2.03328,2.03328,2.03311,2.03319,5000000.0
2006-07-24 00:04:00,2.03281,2.03281,2.0327,2.03273,10000000.0
2006-07-24 00:06:00,2.03297,2.03306,2.03294,2.033,8000000.0
2006-07-24 00:07:00,2.0332,2.03329,2.03299,2.03318,9000000.0
2006-07-24 00:09:00,2.033,2.03312,2.033,2.03308,9000000.0
2006-07-24 00:10:00,2.03282,2.03292,2.03281,2.03289,23000000.0
2006-07-24 00:11:00,2.033,2.03312,2.03289,2.033,11000000.0
2006-07-24 00:13:00,2.03292,2.03299,2.03289,2.03296,8000000.0
2006-07-24 00:15:00,2.03304,2.03325,2.03261,2.03261,10000000.0
2006-07-24 00:16:00,2.03276,2.03322,2.03276,2.03322,9000000.0
2006-07-24 00:17:00,2.03324,2.03333,2.03316,2.0333,7000000.0
2006-07-24 00:18:00,2.03315,2.0332,2.03311,2.03311,8000000.0
2006-07-24 00:19:00,2.03351,2.03359,2.0334,2.0334,11000000.0
2006-07-24 00:20:00,2.03334,2.03336,2.03325,2.03329,9000000.0
2006-07-24 00:21:00,2.03325,2.03325,2.03298,2.03314,8000000.0
2006-07-24 00:22:00,2.03313,2.03313,2.03295,2.03303,6000000.0
2006-07-24 00:24:00,2.03282,2.03295,2.03276,2.03278,8000000.0
2006-07-24 00:26:00,2.03306,2.03312,2.03291,2.0331,7000000.0
2006-07-24 00:27:00,2.03286,2.03298,2.03286,2.03287,10000000.0
2006-07-24 00:30:00,2.03292,2.03296,2.03278,2.0329,7000000.0
2006-07-24 00:31:00,2.03282,2.03282,2.03269,2.0327,7000000.0
2006-07-24 00:33:00,2.03312,2.03355,2.03312,2.03355,7000000.0
2006-07-24 00:34:00,2.03388,2.03388,2.03367,2.0338,7000000.0
2006-07-24 00:35:00,2.03388,2.03401,2.03388,2.03398,6000000.0
2006-07-24 00:37:00,2.03436,2.03464,2.03436,2.0345,6000000.0
2006-07-24 00:38:00,2.03437,2.03437,2.03422,2.03422,7000000.0
2006-07-24 00:39:00,2.03422,2.03423,2.03398,2.03418,10000000.0
2006-07-24 00:40:00,2.03402,2.03457,2.03402,2.03457,7000000.0
2006-07-24 00:41:00,2.03463,2.0348,2.03463,2.03465,6000000.0
2006-07-24 00:42:00,2.03426,2.03434,2.03418,2.03434,8000000.0
2006-07-24 00:43:00,2.03441,2.03466,2.03441,2.03463,8000000.0
2006-07-24 00:44:00,2.03433,2.03452,2.03397,2.03441,11000000.0
2006-07-24 00:45:00,2.03447,2.03466,2.03447,2.03462,7000000.0
2006-07-24 00:46:00,2.03465,2.03475,2.03462,2.03465,10000000.0
2006-07-24 00:47:00,2.03443,2.03456,2.03442,2.03452,7000000.0
2006-07-24 00:48:00,2.03453,2.03453,2.03433,2.03451,8000000.0
2006-07-24 00:49:00,2.03447,2.03456,2.03435,2.03451,5000000.0
2006-07-24 00:50:00,2.0345,2.03469,2.0345,2.03464,10000000.0
2006-07-24 00:51:00,2.03472,2.03472,2.03461,2.03466,5000000.0
2006-07-24 00:52:00,2.03471,2.03479,2.03454,2.03454,7000000.0
2006-07-24 00:53:00,2.03463,2.0348,2.03457,2.03467,11000000.0
2006-07-24 00:54:00,2.03456,2.03456,2.0343,2.03434,10000000.0
2006-07-24 00:55:00,2.03425,2.0343,2.03412,2.0343,7000000.0
2006-07-24 00:57:00,2.0344,2.03446,2.03435,2.03444,8000000.0
2006-07-24 00:58:00,2.03456,2.03468,2.03453,2.03468,10000000.0
2006-07-24 00:59:00,2.03469,2.03469,2.03458,2.03463,7000000.0
2006-07-24 01:00:00,2.0346,2.0346,2.03441,2.03455,19000000.0
2006-07-24 01:01:00,2.03442,2.03442,2.03407,2.03421,12000000.0
2006-07-24 01:02:00,2.03428,2.03451,2.03427,2.03428,8000000.0
2006-07-24 01:03:00,2.03431,2.03431,2.03395,2.03401,7000000.0
2006-07-24 01:05:00,2.034,2.034,2.03374,2.0338,7000000.0
2006-07-24 01:07:00,2.03426,2.03477,2.03426,2.03476,11000000.0
2006-07-24 01:08:00,2.03489,2.03489,2.03464,2.03479,10000000.0
2006-07-24 01:09:00,2.03491,2.03498,2.03478,2.03485,8000000.0
2006-07-24 01:10:00,2.03488,2.03505,2.03477,2.03505,10000000.0
2006-07-24 01:11:00,2.03509,2.03525,2.03504,2.03507,11000000.0
2006-07-24 01:13:00,2.03529,2.03537,2.03524,2.03524,8000000.0
2006-07-24 01:14:00,2.03535,2.03544,2.03528,2.03533,10000000.0
2006-07-24 01:15:00,2.03531,2.03533,2.03521,2.0353,10000000.0
2006-07-24 01:16:00,2.0353,2.0354,2.03529,2.03532,8000000.0
2006-07-24 01:17:00,2.0353,2.03543,2.0351,2.0351,11000000.0
2006-07-24 01:18:00,2.03527,2.03527,2.035,2.03518,10000000.0
2006-07-24 01:22:00,2.03523,2.03553,2.03523,2.03553,7000000.0
2006-07-24 01:25:00,2.03553,2.03553,2.03524,2.03532,8000000.0
2006-07-24 01:26:00,2.03529,2.03553,2.03529,2.03551,14000000.0
2006-07-24 01:27:00,2.03554,2.03554,2.03532,2.03532,15000000.0
2006-07-24 01:38:00,2.03517,2.03517,2.03495,2.03495,12000000.0
2006-07-24 01:40:00,2.03496,2.03509,2.03496,2.03509,7000000.0
2006-07-24 01:42:00,2.03506,2.03508,2.03502,2.03507,7000000.0
2006-07-24 01:43:00,2.03518,2.03518,2.03486,2.03499,8000000.0
2006-07-24 01:44:00,2.03511,2.03521,2.03511,2.0352,7000000.0
2006-07-24 01:46:00,2.0352,2.03525,2.0351,2.03519,7000000.0
2006-07-24 01:47:00,2.03512,2.03515,2.035,2.035,14000000.0
2006-07-24 01:48:00,2.03511,2.03515,2.03504,2.03514,7000000.0
2006-07-24 01:49:00,2.03498,2.03498,2.0348,2.03484,8000000.0
2006-07-24 01:50:00,2.03482,2.03482,2.03473,2.03473,10000000.0
2006-07-24 01:51:00,2.03463,2.03479,2.03457,2.03461,16000000.0
2006-07-24 01:52:00,2.03444,2.03449,2.03441,2.03441,13000000.0
2006-07-24 01:53:00,2.0342,2.0342,2.0341,2.03414,7000000.0
2006-07-24 01:54:00,2.03426,2.03436,2.03417,2.03436,9000000.0
2006-07-24 01:58:00,2.03438,2.03438,2.0343,2.03435,10000000.0
2006-07-24 01:59:00,2.03444,2.03453,2.03429,2.03453,7000000.0
2006-07-24 02:00:00,2.03441,2.03441,2.03237,2.03237,10000000.0
2006-07-24 02:01:00,2.03213,2.03223,2.03199,2.03218,8000000.0
2006-07-24 02:02:00,2.03231,2.03231,2.03202,2.03217,7000000.0
2006-07-24 02:03:00,2.0317,2.0317,2.02937,2.03142,10000000.0
2006-07-24 02:04:00,2.03167,2.03172,2.03162,2.03172,7000000.0
2006-07-24 02:05:00,2.03187,2.03246,2.03182,2.03246,10000000.0
2006-07-24 02:06:00,2.03271,2.03303,2.03271,2.03301,10000000.0
2006-07-24 02:07:00,2.033,2.03329,2.033,2.03329,8000000.0
2006-07-24 02:08:00,2.03366,2.03386,2.03317,2.03386,8000000.0
2006-07-24 02:09:00,2.03438,2.03494,2.03438,2.03493,7000000.0
2006-07-24 02:10:00,2.03472,2.03472,2.03341,2.03341,9000000.0
2006-07-24 02:11:00,2.03334,2.03334,2.03294,2.03303,8000000.0
2006-07-24 02:12:00,2.03272,2.03286,2.03264,2.03277,8000000.0
2006-07-24 02:13:00,2.03277,2.0328,2.03271,2.03271,7000000.0
2006-07-24 02:14:00,2.03259,2.03261,2.03234,2.03234,9000000.0
2006-07-24 02:15:00,2.03205,2.03216,2.03189,2.03197,8000000.0
2006-07-24 02:16:00,2.03208,2.03234,2.03208,2.03234,8000000.0
2006-07-24 02:17:00,2.03251,2.03251,2.03221,2.03221,6000000.0
2006-07-24 02:18:00,2.03207,2.03261,2.03207,2.03261,7000000.0
2006-07-24 02:19:00,2.03271,2.03271,2.03228,2.03257,11000000.0
2006-07-24 02:20:00,2.0325,2.0325,2.03235,2.03244,6000000.0
2006-07-24 02:21:00,2.03257,2.03266,2.03252,2.03256,7000000.0
2006-07-24 02:22:00,2.03266,2.03269,2.03254,2.03267,8000000.0
2006-07-24 02:23:00,2.03264,2.0328,2.03264,2.0328,10000000.0
2006-07-24 02:24:00,2.03278,2.03278,2.03268,2.03269,11000000.0
2006-07-24 02:25:00,2.03267,2.03277,2.03255,2.03263,11000000.0
2006-07-24 02:26:00,2.03268,2.03268,2.03249,2.03249,8000000.0
2006-07-24 02:27:00,2.03254,2.03257,2.03238,2.03249,9000000.0
2006-07-24 02:28:00,2.03249,2.03249,2.03231,2.03236,10000000.0
2006-07-24 02:29:00,2.03215,2.03228,2.032,2.03221,7000000.0
2006-07-24 02:30:00,2.03228,2.03266,2.03228,2.03266,5000000.0
2006-07-24 02:31:00,2.03276,2.03286,2.03273,2.03274,8000000.0
2006-07-24 02:32:00,2.03276,2.03289,2.03272,2.03273,8000000.0
2006-07-24 02:33:00,2.03249,2.03296,2.03249,2.03296,8000000.0
2006-07-24 02:34:00,2.03271,2.03271,2.03239,2.03262,7000000.0
2006-07-24 02:35:00,2.03269,2.03269,2.03236,2.03255,11000000.0
2006-07-24 02:36:00,2.03224,2.03257,2.03224,2.03253,7000000.0
2006-07-24 02:37:00,2.03275,2.03275,2.0326,2.03269,7000000.0
2006-07-24 02:38:00,2.03273,2.03346,2.03273,2.03346,7000000.0
2006-07-24 02:39:00,2.03348,2.03366,2.03342,2.03366,8000000.0
2006-07-24 02:40:00,2.03392,2.03443,2.03392,2.03436,7000000.0
2006-07-24 02:41:00,2.03443,2.03443,2.03425,2.03428,8000000.0
2006-07-24 02:42:00,2.0343,2.03433,2.0343,2.03433,2000000.0
2006-07-24 02:43:00,2.03431,2.03436,2.03423,2.03431,9000000.0
2006-07-24 02:44:00,2.03421,2.03432,2.0341,2.0341,7000000.0
2006-07-24 02:45:00,2.03424,2.03444,2.03423,2.03444,8000000.0
2006-07-24 02:46:00,2.03464,2.03483,2.03463,2.03466,8000000.0
2006-07-24 02:47:00,2.03457,2.03481,2.03457,2.03472,9000000.0
2006-07-24 02:48:00,2.0347,2.03475,2.03465,2.03466,8000000.0
2006-07-24 02:49:00,2.0341,2.0341,2.03318,2.03332,11000000.0
2006-07-24 02:50:00,2.03358,2.03368,2.03337,2.03368,7000000.0
2006-07-24 02:51:00,2.03356,2.03403,2.03356,2.03383,8000000.0
2006-07-24 02:52:00,2.03353,2.03353,2.03298,2.03326,6000000.0
2006-07-24 02:53:00,2.03304,2.0332,2.03304,2.03318,8000000.0
2006-07-24 02:54:00,2.03303,2.03303,2.0327,2.0327,8000000.0
2006-07-24 02:55:00,2.03261,2.03277,2.03252,2.03261,8000000.0
2006-07-24 02:56:00,2.03268,2.03268,2.03229,2.03229,7000000.0
2006-07-24 02:57:00,2.03226,2.03239,2.032,2.03239,8000000.0
2006-07-24 02:58:00,2.03243,2.03251,2.03232,2.03232,6000000.0
2006-07-24 02:59:00,2.03208,2.03208,2.0319,2.03202,9000000.0
2006-07-24 03:00:00,2.03222,2.03222,2.03205,2.03218,6000000.0
2006-07-24 03:01:00,2.03207,2.0321,2.03193,2.03194,8000000.0
2006-07-24 03:04:00,2.03211,2.03251,2.03193,2.03251,7000000.0
2006-07-24 03:05:00,2.03246,2.03246,2.03229,2.03229,8000000.0
2006-07-24 03:06:00,2.03213,2.03213,2.03196,2.03202,8000000.0
2006-07-24 03:07:00,2.03186,2.03186,2.03166,2.03184,8000000.0
2006-07-24 03:08:00,2.03182,2.03182,2.03153,2.03153,5000000.0
2006-07-24 03:09:00,2.03159,2.03161,2.03153,2.03161,8000000.0
2006-07-24 03:10:00,2.03159,2.03168,2.03151,2.03151,7000000.0
2006-07-24 03:11:00,2.03156,2.03174,2.03151,2.03174,10000000.0
2006-07-24 03:12:00,2.03179,2.03183,2.03165,2.0318,7000000.0
2006-07-24 03:13:00,2.0319,2.03198,2.03172,2.03172,11000000.0
2006-07-24 03:14:00,2.03169,2.03179,2.03164,2.03175,11000000.0
2006-07-24 03:15:00,2.03172,2.03183,2.03172,2.0318,7000000.0
2006-07-24 03:17:00,2.03188,2.03205,2.03147,2.032,11000000.0
2006-07-24 03:18:00,2.0316,2.03192,2.0316,2.03192,10000000.0
2006-07-24 03:19:00,2.03181,2.03182,2.03173,2.03182,6000000.0
2006-07-24 03:21:00,2.03172,2.03173,2.03134,2.03162,7000000.0
2006-07-24 03:22:00,2.0313,2.0313,2.03063,2.03063,7000000.0
2006-07-24 03:23:00,2.0307,2.03116,2.03052,2.03116,7000000.0
2006-07-24 03:24:00,2.0311,2.0311,2.0292,2.03082,8000000.0
2006-07-24 03:25:00,2.03085,2.03149,2.03085,2.03149,8000000.0
2006-07-24 03:26:00,2.03158,2.03174,2.03156,2.03156,11000000.0
2006-07-24 03:27:00,2.0316,2.03232,2.03155,2.03232,8000000.0
2006-07-24 03:28:00,2.03256,2.03268,2.03247,2.03268,10000000.0
2006-07-24 03:29:00,2.03263,2.03263,2.03218,2.03242,11000000.0
2006-07-24 03:30:00,2.03267,2.03267,2.03203,2.03214,7000000.0
2006-07-24 03:31:00,2.03219,2.03238,2.03219,2.03222,9000000.0
2006-07-24 03:32:00,2.03184,2.03193,2.03182,2.03193,8000000.0
2006-07-24 03:33:00,2.03201,2.0321,2.03188,2.0321,7000000.0
2006-07-24 03:34:00,2.03201,2.03202,2.0319,2.03195,8000000.0
2006-07-24 03:35:00,2.03182,2.03205,2.03182,2.03205,10000000.0
2006-07-24 03:36:00,2.03205,2.03206,2.03202,2.03206,5000000.0
2006-07-24 03:37:00,2.03202,2.03214,2.03201,2.03201,9000000.0
2006-07-24 03:38:00,2.03206,2.03236,2.03206,2.03236,7000000.0
2006-07-24 03:39:00,2.03274,2.03324,2.03274,2.03312,8000000.0
2006-07-24 03:40:00,2.03316,2.03321,2.03298,2.03303,7000000.0
2006-07-24 03:41:00,2.03294,2.03316,2.03291,2.03316,10000000.0
2006-07-24 03:42:00,2.033,2.03321,2.033,2.03311,10000000.0
2006-07-24 03:43:00,2.03306,2.03306,2.03282,2.03284,8000000.0
2006-07-24 03:44:00,2.03306,2.03306,2.03282,2.03282,5000000.0
2006-07-24 03:45:00,2.03284,2.03294,2.03275,2.03294,8000000.0
2006-07-24 03:46:00,2.03278,2.03284,2.03265,2.03267,7000000.0
2006-07-24 03:47:00,2.03247,2.03247,2.03228,2.03228,7000000.0
2006-07-24 03:48:00,2.03248,2.03261,2.03246,2.03261,4000000.0
2006-07-24 03:49:00,2.03252,2.03264,2.03251,2.03264,8000000.0
2006-07-24 03:50:00,2.03292,2.03292,2.03259,2.03265,8000000.0
2006-07-24 03:51:00,2.03267,2.0327,2.03258,2.03262,9000000.0
2006-07-24 03:52:00,2.03252,2.0326,2.03225,2.03227,8000000.0
2006-07-24 03:53:00,2.03219,2.03228,2.03212,2.0322,10000000.0
2006-07-24 03:54:00,2.0322,2.03226,2.03181,2.03181,7000000.0
2006-07-24 03:55:00,2.03207,2.03229,2.03201,2.03226,7000000.0
2006-07-24 03:56:00,2.03195,2.03216,2.03179,2.03216,7000000.0
2006-07-24 03:57:00,2.03218,2.03229,2.03214,2.03224,8000000.0
2006-07-24 03:58:00,2.03222,2.03232,2.03038,2.03213,7000000.0
2006-07-24 04:00:00,2.03234,2.03235,2.03215,2.03235,6000000.0
2006-07-24 04:01:00,2.03252,2.03254,2.03241,2.0325,7000000.0
2006-07-24 04:05:00,2.03242,2.03242,2.03207,2.03241,8000000.0
2006-07-24 04:06:00,2.03203,2.03217,2.03198,2.03207,9000000.0
2006-07-24 04:07:00,2.03206,2.03226,2.03202,2.03215,11000000.0
2006-07-24 04:08:00,2.03232,2.03234,2.03232,2.03234,2000000.0
2006-07-24 04:09:00,2.03243,2.03251,2.0324,2.03251,7000000.0
2006-07-24 04:10:00,2.03236,2.03253,2.03236,2.03247,8000000.0
2006-07-24 04:11:00,2.03236,2.03275,2.03236,2.03275,7000000.0
2006-07-24 04:12:00,2.03271,2.03288,2.03271,2.03288,7000000.0
2006-07-24 04:13:00,2.0329,2.03305,2.03287,2.03287,8000000.0
2006-07-24 04:14:00,2.03306,2.03315,2.03296,2.03296,7000000.0
2006-07-24 04:16:00,2.03285,2.03293,2.03285,2.03293,4000000.0
2006-07-24 04:17:00,2.03292,2.03295,2.03272,2.03295,7000000.0
2006-07-24 04:18:00,2.03273,2.03273,2.03233,2.03233,8000000.0
2006-07-24 04:19:00,2.03233,2.03238,2.03223,2.03234,8000000.0
2006-07-24 04:20:00,2.03208,2.0322,2.03172,2.0322,10000000.0
2006-07-24 04:21:00,2.03226,2.03226,2.03202,2.0321,8000000.0
2006-07-24 04:22:00,2.03191,2.03191,2.03168,2.03168,9000000.0
2006-07-24 04:24:00,2.03127,2.03134,2.03122,2.03123,9000000.0
2006-07-24 04:25:00,2.03136,2.03149,2.03124,2.03124,7000000.0
2006-07-24 04:26:00,2.03105,2.0312,2.03105,2.0311,7000000.0
2006-07-24 04:27:00,2.0313,2.03166,2.0313,2.03166,8000000.0
2006-07-24 04:29:00,2.03173,2.03181,2.03168,2.03181,8000000.0
2006-07-24 04:30:00,2.03212,2.03215,2.0319,2.03215,9000000.0
2006-07-24 04:31:00,2.03217,2.03223,2.03207,2.03211,10000000.0
2006-07-24 04:32:00,2.03207,2.03215,2.0317,2.0321,9000000.0
2006-07-24 04:33:00,2.03198,2.03198,2.03178,2.03178,8000000.0
2006-07-24 04:34:00,2.03187,2.03187,2.03165,2.03165,7000000.0
2006-07-24 04:37:00,2.03174,2.03187,2.03174,2.03178,11000000.0
2006-07-24 04:38:00,2.0316,2.03168,2.03154,2.03166,9000000.0
2006-07-24 04:39:00,2.03137,2.03153,2.03137,2.03153,9000000.0
2006-07-24 04:40:00,2.0316,2.0316,2.03139,2.03139,9000000.0
2006-07-24 04:42:00,2.03145,2.03151,2.03136,2.03148,7000000.0
2006-07-24 04:43:00,2.03154,2.03164,2.03131,2.03132,11000000.0
2006-07-24 04:46:00,2.03175,2.032,2.03175,2.032,6000000.0
2006-07-24 04:47:00,2.03195,2.03195,2.0318,2.0318,2000000.0
2006-07-24 04:48:00,2.03169,2.03169,2.03151,2.03157,7000000.0
2006-07-24 04:49:00,2.03155,2.03155,2.03124,2.03146,11000000.0
2006-07-24 04:50:00,2.03154,2.03154,2.03152,2.03152,2000000.0
2006-07-24 04:51:00,2.03139,2.03144,2.03129,2.03131,7000000.0
2006-07-24 04:52:00,2.03133,2.03138,2.03122,2.03138,10000000.0
2006-07-24 04:53:00,2.031,2.03136,2.0308,2.0308,9000000.0
2006-07-24 04:54:00,2.03108,2.03108,2.03096,2.03101,7000000.0
2006-07-24 04:56:00,2.03081,2.03084,2.03035,2.03035,7000000.0
2006-07-24 04:57:00,2.03022,2.03058,2.03022,2.03058,8000000.0
2006-07-24 04:58:00,2.03071,2.03076,2.03068,2.03076,8000000.0
2006-07-24 04:59:00,2.03078,2.03088,2.03072,2.03088,8000000.0
2006-07-24 05:01:00,2.03094,2.03099,2.03086,2.0309,7000000.0
2006-07-24 05:02:00,2.03108,2.03121,2.03099,2.03114,7000000.0
2006-07-24 05:04:00,2.0308,2.03103,2.0308,2.03087,7000000.0
2006-07-24 05:05:00,2.03066,2.03083,2.03066,2.03081,8000000.0
2006-07-24 05:07:00,2.03074,2.03074,2.03048,2.03067,8000000.0
2006-07-24 05:08:00,2.0307,2.03082,2.03058,2.03058,10000000.0
2006-07-24 05:09:00,2.0308,2.03085,2.03067,2.03082,7000000.0
2006-07-24 05:12:00,2.03117,2.03137,2.03117,2.03135,11000000.0
2006-07-24 05:13:00,2.03118,2.03133,2.03115,2.03127,8000000.0
2006-07-24 05:14:00,2.03143,2.03143,2.03114,2.03114,11000000.0
2006-07-24 05:15:00,2.03105,2.03105,2.0307,2.0307,11000000.0
2006-07-24 05:16:00,2.03079,2.03079,2.03063,2.03063,9000000.0
2006-07-24 05:18:00,2.0307,2.03073,2.03057,2.03069,8000000.0
2006-07-24 05:19:00,2.0307,2.0308,2.03054,2.0308,7000000.0
2006-07-24 05:21:00,2.03073,2.03075,2.03065,2.03065,8000000.0
2006-07-24 05:22:00,2.03053,2.03082,2.03053,2.03082,7000000.0
2006-07-24 05:23:00,2.03097,2.03097,2.03063,2.03063,10000000.0
2006-07-24 05:24:00,2.03093,2.03093,2.03062,2.03077,7000000.0
2006-07-24 05:27:00,2.03037,2.03063,2.03037,2.03063,8000000.0
2006-07-24 05:28:00,2.03084,2.03103,2.03084,2.0309,9000000.0
2006-07-24 05:33:00,2.03075,2.03087,2.03054,2.03054,9000000.0
2006-07-24 05:34:00,2.03073,2.03093,2.03073,2.03093,5000000.0
2006-07-24 05:35:00,2.03122,2.03122,2.0307,2.0307,7000000.0
2006-07-24 05:36:00,2.03081,2.03103,2.03076,2.03076,11000000.0
2006-07-24 05:37:00,2.03062,2.03063,2.03053,2.03057,7000000.0
2006-07-24 05:38:00,2.03059,2.03073,2.03059,2.03068,6000000.0
2006-07-24 05:39:00,2.03127,2.03127,2.03093,2.03093,7000000.0
2006-07-24 05:41:00,2.03089,2.03095,2.03084,2.03095,8000000.0
2006-07-24 05:42:00,2.03098,2.03098,2.0308,2.0309,7000000.0
2006-07-24 05:43:00,2.03102,2.03107,2.03073,2.03082,9000000.0
2006-07-24 05:44:00,2.03098,2.03098,2.03066,2.03089,8000000.0
2006-07-24 05:47:00,2.03089,2.03089,2.03074,2.03074,8000000.0
2006-07-24 05:48:00,2.03063,2.03071,2.03044,2.03044,7000000.0
2006-07-24 05:49:00,2.03035,2.03049,2.03035,2.03036,8000000.0
2006-07-24 05:50:00,2.03048,2.03069,2.03048,2.03063,9000000.0
2006-07-24 05:52:00,2.03047,2.03055,2.03035,2.03035,8000000.0
2006-07-24 05:59:00,2.03031,2.03046,2.03023,2.03032,10000000.0
2006-07-24 06:00:00,2.03033,2.0306,2.03033,2.03046,8000000.0
2006-07-24 06:01:00,2.03029,2.03034,2.03022,2.03022,7000000.0
2006-07-24 06:03:00,2.03043,2.03068,2.03041,2.03054,8000000.0
2006-07-24 06:04:00,2.03057,2.03057,2.03031,2.03038,7000000.0
2006-07-24 06:05:00,2.0303,2.03032,2.03002,2.03032,7000000.0
2006-07-24 06:06:00,2.03062,2.03062,2.03037,2.03037,5000000.0
2006-07-24 06:07:00,2.03033,2.03033,2.03025,2.03026,7000000.0
2006-07-24 06:08:00,2.03017,2.03028,2.0301,2.03028,6000000.0
2006-07-24 06:11:00,2.03038,2.03046,2.03036,2.03046,8000000.0
2006-07-24 06:14:00,2.03053,2.03057,2.03046,2.03057,7000000.0
2006-07-24 06:17:00,2.03011,2.03052,2.03011,2.03052,7000000.0
2006-07-24 06:18:00,2.03043,2.03046,2.0303,2.0303,9000000.0
2006-07-24 06:19:00,2.03021,2.03021,2.03,2.03,7000000.0
2006-07-24 06:21:00,2.0302,2.03027,2.03008,2.03019,8000000.0
2006-07-24 06:22:00,2.03039,2.03055,2.03034,2.03046,8000000.0
2006-07-24 06:23:00,2.03046,2.03046,2.03032,2.03034,8000000.0
2006-07-24 06:25:00,2.03039,2.03066,2.03036,2.03045,11000000.0
2006-07-24 06:26:00,2.03049,2.03095,2.03042,2.03094,11000000.0
2006-07-24 06:28:00,2.03086,2.03096,2.03078,2.0308,8000000.0
2006-07-24 06:30:00,2.0308,2.0308,2.03059,2.03059,8000000.0
2006-07-24 06:31:00,2.03045,2.03045,2.02997,2.03007,7000000.0
2006-07-24 06:32:00,2.02996,2.03004,2.02995,2.02995,6000000.0
2006-07-24 06:33:00,2.03005,2.03012,2.03004,2.03006,7000000.0
2006-07-24 06:35:00,2.02996,2.0301,2.02996,2.03005,11000000.0
2006-07-24 06:36:00,2.03001,2.03018,2.02998,2.02998,5000000.0
2006-07-24 06:37:00,2.03015,2.03032,2.03005,2.03032,10000000.0
2006-07-24 06:38:00,2.03026,2.03026,2.02998,2.02998,3000000.0
2006-07-24 06:40:00,2.03021,2.03033,2.03006,2.03006,7000000.0
2006-07-24 06:41:00,2.03026,2.03034,2.03013,2.03013,7000000.0
2006-07-24 06:42:00,2.03013,2.03013,2.03001,2.03001,5000000.0
2006-07-24 06:44:00,2.03008,2.03008,2.02991,2.03003,8000000.0
2006-07-24 06:45:00,2.03009,2.03009,2.0299,2.03001,8000000.0
2006-07-24 06:46:00,2.03003,2.03013,2.02987,2.03013,10000000.0
2006-07-24 06:49:00,2.03011,2.03018,2.03002,2.03009,8000000.0
2006-07-24 06:50:00,2.03007,2.03009,2.02997,2.03009,5000000.0
2006-07-24 06:51:00,2.03012,2.03032,2.03012,2.03032,10000000.0
2006-07-24 06:52:00,2.0304,2.03063,2.03031,2.03031,8000000.0
2006-07-24 06:53:00,2.03021,2.03062,2.03021,2.03052,8000000.0
2006-07-24 06:59:00,2.03065,2.03065,2.03042,2.03054,7000000.0
2006-07-24 07:00:00,2.03027,2.03038,2.03018,2.03035,7000000.0
2006-07-24 07:01:00,2.03043,2.03046,2.03029,2.03043,7000000.0
2006-07-24 07:02:00,2.0304,2.0304,2.0303,2.0303,7000000.0
2006-07-24 07:03:00,2.03016,2.03021,2.03002,2.03007,7000000.0
2006-07-24 07:05:00,2.03001,2.03013,2.02996,2.03005,11000000.0
2006-07-24 07:06:00,2.0297,2.03021,2.0297,2.02993,11000000.0
2006-07-24 07:07:00,2.02977,2.02977,2.02961,2.02964,11000000.0
2006-07-24 07:08:00,2.02998,2.03003,2.02982,2.02997,9000000.0
2006-07-24 07:09:00,2.02997,2.03002,2.02983,2.03002,8000000.0
2006-07-24 07:10:00,2.02996,2.03025,2.02996,2.03025,7000000.0
2006-07-24 07:11:00,2.0304,2.03055,2.03032,2.0305,10000000.0
2006-07-24 07:12:00,2.03055,2.03059,2.03044,2.03048,7000000.0
2006-07-24 07:13:00,2.03038,2.03063,2.03038,2.03063,8000000.0
2006-07-24 07:14:00,2.03058,2.03065,2.03056,2.03062,7000000.0
2006-07-24 07:15:00,2.03058,2.03079,2.03054,2.03056,10000000.0
2006-07-24 07:16:00,2.03053,2.03059,2.03047,2.03053,8000000.0
2006-07-24 07:17:00,2.03032,2.03067,2.03032,2.03067,11000000.0
2006-07-24 07:18:00,2.03066,2.03077,2.0305,2.03077,8000000.0
2006-07-24 07:20:00,2.03076,2.03076,2.03048,2.03057,9000000.0
2006-07-24 07:21:00,2.03057,2.0312,2.03057,2.0312,10000000.0
2006-07-24 07:22:00,2.03114,2.03121,2.03084,2.03121,11000000.0
2006-07-24 07:23:00,2.03136,2.03147,2.03124,2.03147,7000000.0
2006-07-24 07:25:00,2.03136,2.03136,2.03113,2.03113,8000000.0
2006-07-24 07:26:00,2.03099,2.03113,2.03096,2.03096,7000000.0
2006-07-24 07:29:00,2.03089,2.03119,2.03089,2.03116,8000000.0
2006-07-24 07:30:00,2.0308,2.03089,2.0307,2.03078,8000000.0
2006-07-24 07:31:00,2.0304,2.0304,2.03001,2.03037,7000000.0
2006-07-24 07:32:00,2.03057,2.03061,2.03031,2.03043,9000000.0
2006-07-24 07:33:00,2.02977,2.02977,2.02955,2.02955,8000000.0
2006-07-24 07:34:00,2.02902,2.0292,2.02889,2.02915,11000000.0
2006-07-24 07:35:00,2.02973,2.02973,2.02915,2.02915,8000000.0
2006-07-24 07:36:00,2.02892,2.02919,2.02892,2.02919,7000000.0
2006-07-24 07:37:00,2.02917,2.02948,2.02917,2.02948,7000000.0
2006-07-24 07:38:00,2.02985,2.0299,2.02965,2.0299,11000000.0
2006-07-24 07:39:00,2.02951,2.02966,2.0295,2.02966,7000000.0
2006-07-24 07:40:00,2.02951,2.02987,2.02951,2.02956,8000000.0
2006-07-24 07:41:00,2.02946,2.02958,2.02938,2.02958,9000000.0
2006-07-24 07:42:00,2.02963,2.02966,2.02945,2.02959,11000000.0
2006-07-24 07:43:00,2.02956,2.02956,2.02928,2.02933,7000000.0
2006-07-24 07:44:00,2.02929,2.02929,2.02908,2.0292,7000000.0
2006-07-24 07:45:00,2.02966,2.02966,2.02938,2.02938,7000000.0
2006-07-24 07:46:00,2.02888,2.03015,2.02888,2.03015,7000000.0
2006-07-24 07:47:00,2.03007,2.03022,2.03007,2.03012,7000000.0
2006-07-24 07:48:00,2.03033,2.03074,2.03033,2.03055,8000000.0
2006-07-24 07:49:00,2.03008,2.03044,2.03008,2.03013,8000000.0
2006-07-24 07:50:00,2.03006,2.03026,2.03006,2.0301,7000000.0
2006-07-24 07:51:00,2.03,2.03015,2.02997,2.03015,8000000.0
2006-07-24 07:52:00,2.02992,2.0305,2.02992,2.03035,10000000.0
2006-07-24 07:53:00,2.03017,2.03036,2.03012,2.03013,11000000.0
2006-07-24 07:54:00,2.03008,2.03026,2.02999,2.03019,9000000.0
2006-07-24 07:55:00,2.03022,2.03029,2.02993,2.03029,9000000.0
2006-07-24 07:56:00,2.03046,2.03046,2.03003,2.03003,9000000.0
2006-07-24 07:57:00,2.03018,2.03049,2.03018,2.03042,7000000.0
2006-07-24 07:58:00,2.03009,2.03009,2.02979,2.02979,7000000.0
2006-07-24 07:59:00,2.02994,2.03058,2.02994,2.03047,7000000.0
2006-07-24 08:00:00,2.03004,2.03021,2.03002,2.0301,8000000.0
2006-07-24 08:01:00,2.03023,2.03023,2.02951,2.0298,10000000.0
2006-07-24 08:02:00,2.02938,2.02938,2.02915,2.02928,7000000.0
2006-07-24 08:03:00,2.02887,2.02887,2.02854,2.02869,8000000.0
2006-07-24 08:04:00,2.0287,2.02901,2.0287,2.02895,8000000.0
2006-07-24 08:05:00,2.02908,2.02926,2.02908,2.02926,8000000.0
2006-07-24 08:06:00,2.02918,2.02918,2.02899,2.02899,6000000.0
2006-07-24 08:07:00,2.02915,2.02916,2.029,2.02908,7000000.0
2006-07-24 08:08:00,2.02953,2.02999,2.02953,2.02999,7000000.0
2006-07-24 08:09:00,2.03,2.03,2.02988,2.02988,7000000.0
2006-07-24 08:10:00,2.02975,2.02978,2.02965,2.02975,7000000.0
2006-07-24 08:12:00,2.02973,2.02973,2.02958,2.02965,9000000.0
2006-07-24 08:13:00,2.02936,2.0296,2.02936,2.02954,7000000.0
2006-07-24 08:14:00,2.02943,2.02982,2.02939,2.02982,9000000.0
2006-07-24 08:15:00,2.02982,2.02982,2.02955,2.02955,8000000.0
2006-07-24 08:16:00,2.02994,2.02996,2.0297,2.02978,11000000.0
2006-07-24 08:17:00,2.02933,2.02939,2.02925,2.02932,7000000.0
2006-07-24 08:19:00,2.02935,2.02998,2.02935,2.02998,7000000.0
2006-07-24 08:20:00,2.02995,2.03011,2.02995,2.03007,8000000.0
2006-07-24 08:21:00,2.0305,2.03093,2.0305,2.03086,8000000.0
2006-07-24 08:22:00,2.03098,2.03118,2.03094,2.03118,8000000.0
2006-07-24 08:23:00,2.03143,2.03143,2.03089,2.03098,7000000.0
2006-07-24 08:24:00,2.03096,2.03096,2.03069,2.03069,7000000.0
2006-07-24 08:25:00,2.03063,2.03098,2.03063,2.03081,8000000.0
2006-07-24 08:26:00,2.03121,2.0316,2.03112,2.03112,7000000.0
2006-07-24 08:27:00,2.0314,2.03177,2.0314,2.03177,10000000.0
2006-07-24 08:28:00,2.03202,2.03202,2.03164,2.03164,7000000.0
2006-07-24 08:29:00,2.03157,2.03175,2.03152,2.03163,10000000.0
2006-07-24 08:30:00,2.03226,2.03264,2.03226,2.03234,7000000.0
2006-07-24 08:31:00,2.03282,2.03282,2.03251,2.03251,10000000.0
2006-07-24 08:32:00,2.03219,2.03242,2.03219,2.03242,8000000.0
2006-07-24 08:33:00,2.03243,2.03243,2.03203,2.03203,7000000.0
2006-07-24 08:34:00,2.0319,2.0319,2.03176,2.03177,9000000.0
2006-07-24 08:35:00,2.03192,2.03192,2.03162,2.0318,9000000.0
2006-07-24 08:36:00,2.03183,2.0324,2.03173,2.0324,8000000.0
2006-07-24 08:37:00,2.0325,2.0325,2.03232,2.03243,9000000.0
2006-07-24 08:38:00,2.03239,2.03262,2.03222,2.03262,10000000.0
2006-07-24 08:39:00,2.0327,2.03298,2.03265,2.03265,11000000.0
2006-07-24 08:40:00,2.03258,2.03277,2.03252,2.03267,8000000.0
2006-07-24 08:41:00,2.03252,2.03257,2.03238,2.03251,11000000.0
2006-07-24 08:42:00,2.03283,2.03319,2.03283,2.03313,10000000.0
2006-07-24 08:43:00,2.03296,2.033,2.03274,2.03274,8000000.0
2006-07-24 08:44:00,2.03273,2.03281,2.03263,2.03263,10000000.0
2006-07-24 08:45:00,2.03263,2.03274,2.03262,2.03268,8000000.0
2006-07-24 08:46:00,2.03253,2.03283,2.03124,2.03283,8000000.0
2006-07-24 08:47:00,2.03298,2.03303,2.03268,2.03268,7000000.0
2006-07-24 08:48:00,2.03265,2.03275,2.0326,2.03267,8000000.0
2006-07-24 08:49:00,2.03285,2.03327,2.03285,2.03307,11000000.0
2006-07-24 08:50:00,2.0332,2.03322,2.03315,2.03317,7000000.0
2006-07-24 08:51:00,2.0332,2.0332,2.03295,2.03295,8000000.0
2006-07-24 08:52:00,2.03296,2.03296,2.03287,2.0329,9000000.0
2006-07-24 08:53:00,2.03282,2.03288,2.03227,2.03281,8000000.0
2006-07-24 08:54:00,2.03311,2.03358,2.03311,2.03358,8000000.0
2006-07-24 08:55:00,2.03388,2.0341,2.03388,2.0341,8000000.0
2006-07-24 08:56:00,2.0338,2.03389,2.03374,2.03382,7000000.0
2006-07-24 08:58:00,2.03346,2.03346,2.03323,2.03323,7000000.0
2006-07-24 08:59:00,2.03315,2.03315,2.03289,2.03306,7000000.0
2006-07-24 09:00:00,2.03305,2.03305,2.03245,2.03245,8000000.0
2006-07-24 09:01:00,2.03258,2.03318,2.03258,2.03306,9000000.0
2006-07-24 09:02:00,2.03326,2.03396,2.03322,2.03396,10000000.0
2006-07-24 09:03:00,2.03403,2.03488,2.03403,2.03483,7000000.0
2006-07-24 09:04:00,2.03492,2.03492,2.03459,2.03459,7000000.0
2006-07-24 09:05:00,2.03432,2.03461,2.03432,2.0345,7000000.0
2006-07-24 09:06:00,2.0346,2.03481,2.03456,2.03465,11000000.0
2006-07-24 09:07:00,2.03455,2.03474,2.03455,2.03472,8000000.0
2006-07-24 09:08:00,2.03484,2.03495,2.03474,2.03481,7000000.0
2006-07-24 09:09:00,2.03404,2.03404,2.03323,2.03323,11000000.0
2006-07-24 09:10:00,2.03339,2.03359,2.03334,2.03352,7000000.0
2006-07-24 09:11:00,2.03367,2.03413,2.03367,2.03408,9000000.0
2006-07-24 09:12:00,2.03378,2.03461,2.03378,2.03461,8000000.0
2006-07-24 09:13:00,2.03455,2.03477,2.03434,2.03477,9000000.0
2006-07-24 09:14:00,2.03466,2.03478,2.03456,2.0347,11000000.0
2006-07-24 09:15:00,2.03487,2.03487,2.03423,2.03423,7000000.0
2006-07-24 09:16:00,2.03452,2.03475,2.03437,2.03475,8000000.0
2006-07-24 09:17:00,2.03474,2.03488,2.03467,2.03469,11000000.0
2006-07-24 09:18:00,2.03462,2.03462,2.03439,2.03439,8000000.0
2006-07-24 09:19:00,2.03431,2.03431,2.03374,2.03374,7000000.0
2006-07-24 09:20:00,2.03332,2.03352,2.03332,2.03342,7000000.0
2006-07-24 09:21:00,2.03398,2.03407,2.03383,2.03401,8000000.0
2006-07-24 09:22:00,2.03357,2.03372,2.03357,2.03372,8000000.0
2006-07-24 09:23:00,2.03284,2.03285,2.03251,2.03253,7000000.0
2006-07-24 09:24:00,2.03223,2.03241,2.03217,2.03224,8000000.0
2006-07-24 09:25:00,2.03157,2.03181,2.03154,2.03181,7000000.0
2006-07-24 09:26:00,2.03193,2.03245,2.03193,2.03245,11000000.0
2006-07-24 09:27:00,2.03229,2.03238,2.03228,2.03238,11000000.0
2006-07-24 09:28:00,2.03262,2.03272,2.0326,2.03265,9000000.0
2006-07-24 09:29:00,2.03255,2.03262,2.03235,2.03262,8000000.0
2006-07-24 09:30:00,2.03299,2.03354,2.03299,2.0332,7000000.0
2006-07-24 09:31:00,2.033,2.03324,2.033,2.03324,7000000.0
2006-07-24 09:32:00,2.03323,2.03323,2.03306,2.03319,7000000.0
2006-07-24 09:33:00,2.03322,2.03322,2.03285,2.03285,8000000.0
2006-07-24 09:34:00,2.03294,2.03369,2.03294,2.03369,7000000.0
2006-07-24 09:35:00,2.03356,2.03371,2.03337,2.0337,10000000.0
2006-07-24 09:36:00,2.0336,2.0336,2.0333,2.03338,8000000.0
2006-07-24 09:37:00,2.03334,2.03354,2.03334,2.03354,11000000.0
2006-07-24 09:38:00,2.03347,2.03358,2.03166,2.03357,11000000.0
2006-07-24 09:39:00,2.03338,2.03338,2.0331,2.0331,7000000.0
2006-07-24 09:40:00,2.03328,2.03328,2.03303,2.03303,9000000.0
2006-07-24 09:41:00,2.03306,2.03306,2.03281,2.03282,8000000.0
2006-07-24 09:42:00,2.0328,2.03286,2.03244,2.03254,10000000.0
2006-07-24 09:43:00,2.03293,2.03368,2.03289,2.03346,11000000.0
2006-07-24 09:44:00,2.03346,2.03378,2.03336,2.03376,8000000.0
2006-07-24 09:45:00,2.0336,2.03393,2.0336,2.03393,7000000.0
2006-07-24 09:46:00,2.034,2.03436,2.0337,2.03436,11000000.0
2006-07-24 09:47:00,2.03516,2.03564,2.03516,2.03526,9000000.0
2006-07-24 09:48:00,2.03474,2.03474,2.03448,2.03448,7000000.0
2006-07-24 09:49:00,2.03483,2.03505,2.03465,2.03505,11000000.0
2006-07-24 09:50:00,2.0352,2.03528,2.03511,2.03528,8000000.0
2006-07-24 09:51:00,2.03521,2.03553,2.03519,2.03553,8000000.0
2006-07-24 09:52:00,2.03526,2.03529,2.03504,2.03529,8000000.0
2006-07-24 09:53:00,2.03528,2.03559,2.03528,2.03553,10000000.0
2006-07-24 09:54:00,2.03566,2.03566,2.03542,2.03542,5000000.0
2006-07-24 09:55:00,2.03526,2.03526,2.03507,2.03509,8000000.0
2006-07-24 09:56:00,2.03502,2.03521,2.03502,2.03515,10000000.0
2006-07-24 09:57:00,2.03492,2.03508,2.03481,2.03508,8000000.0
2006-07-24 09:58:00,2.03506,2.03506,2.0349,2.03502,8000000.0
2006-07-24 09:59:00,2.03505,2.03505,2.03483,2.03494,10000000.0
2006-07-24 10:00:00,2.03496,2.03496,2.03467,2.03476,10000000.0
2006-07-24 10:01:00,2.03478,2.03497,2.03478,2.03494,10000000.0
2006-07-24 10:02:00,2.03502,2.03515,2.03499,2.03511,10000000.0
2006-07-24 10:03:00,2.03497,2.03529,2.03493,2.03529,7000000.0
2006-07-24 10:04:00,2.03545,2.03545,2.03529,2.03529,7000000.0
2006-07-24 10:05:00,2.0352,2.03524,2.03513,2.03519,11000000.0
2006-07-24 10:06:00,2.03516,2.03524,2.03507,2.03523,7000000.0
2006-07-24 10:07:00,2.03528,2.03528,2.03496,2.0351,7000000.0
2006-07-24 10:08:00,2.03537,2.03558,2.03537,2.03537,7000000.0
2006-07-24 10:09:00,2.03522,2.03539,2.03522,2.0353,7000000.0
2006-07-24 10:10:00,2.03548,2.03564,2.03548,2.03562,7000000.0
2006-07-24 10:11:00,2.0357,2.0357,2.03554,2.03554,7000000.0
2006-07-24 10:12:00,2.03548,2.0356,2.03524,2.0356,8000000.0
2006-07-24 10:13:00,2.03559,2.03559,2.03532,2.03532,8000000.0
2006-07-24 10:14:00,2.03528,2.03528,2.03493,2.03493,7000000.0
2006-07-24 10:15:00,2.03486,2.0349,2.0347,2.03479,10000000.0
2006-07-24 10:17:00,2.03486,2.03492,2.03462,2.03478,11000000.0
2006-07-24 10:18:00,2.03517,2.03531,2.03513,2.03515,8000000.0
2006-07-24 10:19:00,2.0352,2.0352,2.03483,2.03485,9000000.0
2006-07-24 10:20:00,2.03481,2.03482,2.03467,2.03475,7000000.0
2006-07-24 10:21:00,2.03462,2.03462,2.03429,2.03461,8000000.0
2006-07-24 10:22:00,2.03496,2.03514,2.03496,2.03514,7000000.0
2006-07-24 10:23:00,2.03485,2.03518,2.03485,2.0349,7000000.0
2006-07-24 10:24:00,2.03495,2.03528,2.03495,2.03528,7000000.0
2006-07-24 10:25:00,2.03533,2.03555,2.03521,2.03531,9000000.0
2006-07-24 10:26:00,2.03537,2.03537,2.03511,2.03522,11000000.0
2006-07-24 10:27:00,2.03531,2.03572,2.03531,2.03566,8000000.0
2006-07-24 10:28:00,2.0354,2.03562,2.0354,2.03562,9000000.0
2006-07-24 10:29:00,2.03569,2.03584,2.03554,2.03573,8000000.0
2006-07-24 10:30:00,2.03567,2.03606,2.03567,2.03606,8000000.0
2006-07-24 10:31:00,2.03594,2.03594,2.03555,2.03566,7000000.0
2006-07-24 10:32:00,2.03596,2.03692,2.03596,2.03692,9000000.0
2006-07-24 10:33:00,2.03675,2.03675,2.03642,2.03672,7000000.0
2006-07-24 10:34:00,2.03627,2.03627,2.03604,2.03614,7000000.0
2006-07-24 10:35:00,2.03597,2.03597,2.03576,2.03597,7000000.0
2006-07-24 10:36:00,2.03604,2.0362,2.03597,2.03615,8000000.0
2006-07-24 10:37:00,2.0358,2.03591,2.03575,2.03575,8000000.0
2006-07-24 10:38:00,2.03557,2.03557,2.03523,2.03543,10000000.0
2006-07-24 10:39:00,2.03544,2.03562,2.03536,2.03562,8000000.0
2006-07-24 10:40:00,2.03603,2.0362,2.03596,2.03596,7000000.0
2006-07-24 10:41:00,2.03602,2.03668,2.03602,2.03665,9000000.0
2006-07-24 10:42:00,2.03671,2.03671,2.03651,2.03662,7000000.0
2006-07-24 10:43:00,2.03676,2.03676,2.03648,2.03655,10000000.0
2006-07-24 10:44:00,2.03679,2.03689,2.03664,2.03689,7000000.0
2006-07-24 10:45:00,2.03687,2.03687,2.03642,2.03642,8000000.0
2006-07-24 10:46:00,2.03629,2.03635,2.03607,2.03613,8000000.0
2006-07-24 10:47:00,2.03598,2.03608,2.03562,2.03564,7000000.0
2006-07-24 10:48:00,2.03588,2.03588,2.03551,2.03552,8000000.0
2006-07-24 10:49:00,2.03548,2.03551,2.03532,2.03551,9000000.0
2006-07-24 10:50:00,2.03557,2.03557,2.03551,2.03557,8000000.0
2006-07-24 10:51:00,2.03528,2.03535,2.03507,2.03535,9000000.0
2006-07-24 10:52:00,2.03549,2.03568,2.03548,2.03568,8000000.0
2006-07-24 10:53:00,2.03563,2.03564,2.03528,2.03528,9000000.0
2006-07-24 10:54:00,2.03533,2.03533,2.03516,2.03516,10000000.0
2006-07-24 10:55:00,2.03529,2.03555,2.03529,2.03539,7000000.0
2006-07-24 10:56:00,2.03494,2.03569,2.03362,2.0354,7000000.0
2006-07-24 10:57:00,2.03548,2.03577,2.03548,2.03568,8000000.0
2006-07-24 10:58:00,2.03594,2.03613,2.03558,2.03558,7000000.0
2006-07-24 10:59:00,2.03545,2.03596,2.03545,2.03596,11000000.0
2006-07-24 11:00:00,2.03545,2.03545,2.03405,2.03405,7000000.0
2006-07-24 11:01:00,2.03567,2.03604,2.03567,2.03601,8000000.0
2006-07-24 11:02:00,2.03595,2.03595,2.03558,2.03559,7000000.0
2006-07-24 11:03:00,2.0356,2.03589,2.0356,2.03589,11000000.0
2006-07-24 11:04:00,2.03579,2.03593,2.03579,2.0358,11000000.0
2006-07-24 11:05:00,2.0357,2.0357,2.03555,2.03567,7000000.0
2006-07-24 11:06:00,2.03565,2.036,2.03565,2.03582,8000000.0
2006-07-24 11:07:00,2.03565,2.03565,2.03514,2.03514,7000000.0
2006-07-24 11:08:00,2.03514,2.03528,2.03513,2.03516,9000000.0
2006-07-24 11:09:00,2.03519,2.03557,2.03519,2.03557,8000000.0
2006-07-24 11:10:00,2.03558,2.03558,2.03539,2.03549,8000000.0
2006-07-24 11:11:00,2.03549,2.03549,2.03528,2.03538,10000000.0
2006-07-24 11:12:00,2.03545,2.03549,2.03543,2.03545,7000000.0
2006-07-24 11:14:00,2.03569,2.03569,2.03519,2.03519,11000000.0
2006-07-24 11:15:00,2.03574,2.03591,2.03574,2.03584,7000000.0
2006-07-24 11:16:00,2.03601,2.03608,2.03595,2.03605,7000000.0
2006-07-24 11:17:00,2.03582,2.0359,2.03575,2.03576,7000000.0
2006-07-24 11:18:00,2.03586,2.0359,2.03569,2.03573,10000000.0
2006-07-24 11:19:00,2.03559,2.03559,2.03526,2.03533,11000000.0
2006-07-24 11:20:00,2.03519,2.03525,2.03511,2.03524,8000000.0
2006-07-24 11:21:00,2.03552,2.03587,2.03552,2.03578,7000000.0
2006-07-24 11:22:00,2.03578,2.03593,2.03571,2.03593,8000000.0
2006-07-24 11:23:00,2.03599,2.036,2.03586,2.03592,8000000.0
2006-07-24 11:24:00,2.03571,2.03579,2.03558,2.03579,7000000.0
2006-07-24 11:25:00,2.03554,2.03554,2.03484,2.03484,8000000.0
2006-07-24 11:26:00,2.03493,2.03516,2.03493,2.03516,11000000.0
2006-07-24 11:27:00,2.03533,2.03533,2.035,2.03512,8000000.0
2006-07-24 11:28:00,2.03529,2.03559,2.03529,2.03559,7000000.0
2006-07-24 11:29:00,2.03556,2.03564,2.03545,2.03559,8000000.0
2006-07-24 11:30:00,2.03549,2.03559,2.03547,2.03559,7000000.0
2006-07-24 11:31:00,2.03557,2.03594,2.03557,2.03594,11000000.0
2006-07-24 11:32:00,2.03599,2.03599,2.0355,2.0355,11000000.0
2006-07-24 11:33:00,2.03532,2.03532,2.03501,2.03501,7000000.0
2006-07-24 11:34:00,2.03478,2.03478,2.03448,2.03448,7000000.0
2006-07-24 11:35:00,2.03431,2.03451,2.03402,2.03402,10000000.0
2006-07-24 11:36:00,2.03385,2.03391,2.03371,2.03391,8000000.0
2006-07-24 11:37:00,2.03372,2.03419,2.03372,2.03389,8000000.0
2006-07-24 11:38:00,2.0338,2.0338,2.0335,2.03357,9000000.0
2006-07-24 11:39:00,2.03355,2.0337,2.03355,2.0337,9000000.0
2006-07-24 11:40:00,2.03357,2.03357,2.03262,2.03269,11000000.0
2006-07-24 11:41:00,2.03218,2.03218,2.03203,2.03217,11000000.0
2006-07-24 11:42:00,2.03183,2.03193,2.03149,2.03173,11000000.0
2006-07-24 11:43:00,2.03135,2.03135,2.03084,2.03117,7000000.0
2006-07-24 11:44:00,2.03132,2.03132,2.03089,2.03089,7000000.0
2006-07-24 11:45:00,2.03126,2.03131,2.03107,2.03107,11000000.0
2006-07-24 11:46:00,2.03105,2.03118,2.03101,2.03102,7000000.0
2006-07-24 11:47:00,2.03106,2.03111,2.03078,2.03078,9000000.0
2006-07-24 11:48:00,2.03071,2.03092,2.03063,2.03092,10000000.0
2006-07-24 11:49:00,2.0309,2.03096,2.03084,2.03094,7000000.0
2006-07-24 11:50:00,2.031,2.031,2.03081,2.03081,7000000.0
2006-07-24 11:51:00,2.03099,2.03158,2.03098,2.03158,8000000.0
2006-07-24 11:52:00,2.03121,2.03135,2.03109,2.03135,10000000.0
2006-07-24 11:53:00,2.03143,2.03161,2.03142,2.03161,10000000.0
2006-07-24 11:54:00,2.03178,2.03245,2.03178,2.03245,9000000.0
2006-07-24 11:55:00,2.03241,2.03247,2.03215,2.03247,8000000.0
2006-07-24 11:56:00,2.0324,2.03258,2.03215,2.03258,11000000.0
2006-07-24 11:57:00,2.0322,2.0322,2.03149,2.03149,8000000.0
2006-07-24 11:58:00,2.03156,2.03178,2.0315,2.0315,9000000.0
2006-07-24 11:59:00,2.03142,2.03142,2.0311,2.03116,7000000.0
2006-07-24 12:00:00,2.03081,2.03085,2.03064,2.03064,7000000.0
2006-07-24 12:01:00,2.03076,2.03082,2.03045,2.03045,10000000.0
2006-07-24 12:02:00,2.0305,2.0308,2.0305,2.03072,10000000.0
2006-07-24 12:03:00,2.03056,2.03071,2.03055,2.0306,7000000.0
2006-07-24 12:04:00,2.03061,2.03069,2.03051,2.03069,9000000.0
2006-07-24 12:05:00,2.03069,2.0307,2.03057,2.03065,11000000.0
2006-07-24 12:06:00,2.0307,2.03071,2.0305,2.0305,7000000.0
2006-07-24 12:07:00,2.03046,2.03046,2.03035,2.03044,7000000.0
2006-07-24 12:08:00,2.0303,2.0303,2.02999,2.03011,9000000.0
2006-07-24 12:09:00,2.02992,2.02998,2.02975,2.02993,8000000.0
2006-07-24 12:10:00,2.02998,2.02998,2.02977,2.02977,8000000.0
2006-07-24 12:12:00,2.02995,2.03022,2.02992,2.03013,7000000.0
2006-07-24 12:14:00,2.03014,2.03026,2.03003,2.03026,8000000.0
2006-07-24 12:15:00,2.03019,2.03061,2.03016,2.0306,8000000.0
2006-07-24 12:16:00,2.03015,2.03033,2.02987,2.02987,8000000.0
2006-07-24 12:17:00,2.0297,2.0297,2.02952,2.02952,8000000.0
2006-07-24 12:18:00,2.02914,2.02914,2.02899,2.02902,11000000.0
2006-07-24 12:20:00,2.02883,2.02883,2.02861,2.02879,10000000.0
2006-07-24 12:21:00,2.02869,2.02869,2.0267,2.0267,7000000.0
2006-07-24 12:22:00,2.02864,2.02915,2.02849,2.02915,8000000.0
2006-07-24 12:23:00,2.02923,2.02935,2.02867,2.02867,7000000.0
2006-07-24 12:24:00,2.02878,2.02914,2.02878,2.02889,7000000.0
2006-07-24 12:25:00,2.02904,2.02939,2.02903,2.02939,9000000.0
2006-07-24 12:27:00,2.02937,2.02961,2.0292,2.0292,10000000.0
2006-07-24 12:28:00,2.02895,2.02905,2.02872,2.02905,9000000.0
2006-07-24 12:29:00,2.02926,2.02935,2.02915,2.02927,9000000.0
2006-07-24 12:30:00,2.02914,2.02923,2.02892,2.02919,7000000.0
2006-07-24 12:31:00,2.02934,2.02936,2.02888,2.02905,11000000.0
2006-07-24 12:32:00,2.02899,2.02909,2.02899,2.02908,7000000.0
2006-07-24 12:33:00,2.02915,2.02916,2.02902,2.02902,7000000.0
2006-07-24 12:34:00,2.02907,2.02912,2.02891,2.02891,7000000.0
2006-07-24 12:35:00,2.02904,2.02909,2.02904,2.02907,8000000.0
2006-07-24 12:36:00,2.02901,2.02901,2.02801,2.02801,8000000.0
2006-07-24 12:37:00,2.02781,2.02781,2.02711,2.02711,9000000.0
2006-07-24 12:38:00,2.02675,2.02687,2.02627,2.02646,8000000.0
2006-07-24 12:39:00,2.02595,2.02595,2.02564,2.02564,9000000.0
2006-07-24 12:40:00,2.02593,2.02634,2.02593,2.0263,7000000.0
2006-07-24 12:41:00,2.02621,2.02629,2.02616,2.02623,8000000.0
2006-07-24 12:42:00,2.02627,2.02645,2.02623,2.02641,9000000.0
2006-07-24 12:43:00,2.0265,2.02706,2.0265,2.02688,9000000.0
2006-07-24 12:44:00,2.02676,2.02676,2.02633,2.02633,8000000.0
2006-07-24 12:45:00,2.02634,2.02688,2.02621,2.02686,10000000.0
2006-07-24 12:46:00,2.02698,2.02716,2.02686,2.02697,9000000.0
2006-07-24 12:47:00,2.02669,2.02673,2.02654,2.02668,10000000.0
2006-07-24 12:48:00,2.0264,2.02666,2.0264,2.02662,11000000.0
2006-07-24 12:49:00,2.02702,2.02712,2.0269,2.0269,7000000.0
2006-07-24 12:50:00,2.02711,2.02752,2.02711,2.02752,7000000.0
2006-07-24 12:52:00,2.02784,2.02809,2.02766,2.02809,11000000.0
2006-07-24 12:53:00,2.02842,2.02842,2.02825,2.02825,8000000.0
2006-07-24 12:54:00,2.02815,2.02815,2.02786,2.02786,7000000.0
2006-07-24 12:55:00,2.02786,2.02798,2.02779,2.02798,8000000.0
2006-07-24 12:56:00,2.02791,2.02791,2.02775,2.0279,7000000.0
2006-07-24 12:57:00,2.02802,2.02813,2.02794,2.02813,7000000.0
2006-07-24 12:58:00,2.0282,2.0283,2.02805,2.02829,8000000.0
2006-07-24 12:59:00,2.02838,2.02908,2.02838,2.02908,7000000.0
2006-07-24 13:00:00,2.02912,2.02916,2.02907,2.02908,8000000.0
2006-07-24 13:01:00,2.02885,2.029,2.02879,2.02898,8000000.0
2006-07-24 13:02:00,2.02902,2.02902,2.02881,2.02901,7000000.0
2006-07-24 13:03:00,2.02908,2.02926,2.02908,2.02926,8000000.0
2006-07-24 13:04:00,2.02908,2.0291,2.02892,2.0291,7000000.0
2006-07-24 13:05:00,2.02924,2.02929,2.02909,2.02929,8000000.0
2006-07-24 13:06:00,2.0295,2.02965,2.02945,2.02961,7000000.0
2006-07-24 13:07:00,2.02964,2.02973,2.02963,2.02972,7000000.0
2006-07-24 13:08:00,2.02967,2.02979,2.02955,2.02963,10000000.0
2006-07-24 13:10:00,2.02955,2.02966,2.02944,2.0296,9000000.0
2006-07-24 13:11:00,2.02972,2.02972,2.02901,2.02906,8000000.0
2006-07-24 13:12:00,2.02901,2.02965,2.02901,2.02965,8000000.0
2006-07-24 13:13:00,2.02978,2.02998,2.02977,2.02998,9000000.0
2006-07-24 13:14:00,2.02984,2.02985,2.02948,2.02958,7000000.0
2006-07-24 13:15:00,2.02963,2.02981,2.0296,2.02981,8000000.0
2006-07-24 13:16:00,2.02985,2.02987,2.02967,2.02986,8000000.0
2006-07-24 13:17:00,2.02988,2.02988,2.02969,2.02977,9000000.0
2006-07-24 13:18:00,2.02961,2.02961,2.02908,2.02908,10000000.0
2006-07-24 13:19:00,2.02902,2.02926,2.02902,2.02926,8000000.0
2006-07-24 13:20:00,2.02879,2.02879,2.02859,2.02869,8000000.0
2006-07-24 13:21:00,2.02856,2.02871,2.02838,2.02871,7000000.0
2006-07-24 13:22:00,2.0287,2.0287,2.02816,2.02849,11000000.0
2006-07-24 13:23:00,2.0284,2.02908,2.0284,2.02908,8000000.0
2006-07-24 13:24:00,2.0288,2.02894,2.0286,2.02894,7000000.0
2006-07-24 13:25:00,2.029,2.02923,2.029,2.02919,11000000.0
2006-07-24 13:26:00,2.0293,2.02951,2.02914,2.02951,10000000.0
2006-07-24 13:27:00,2.02974,2.02988,2.02958,2.02988,8000000.0
2006-07-24 13:28:00,2.02998,2.03023,2.02998,2.03019,21000000.0
2006-07-24 13:29:00,2.03008,2.03008,2.02964,2.02964,17000000.0
2006-07-24 13:30:00,2.02959,2.02959,2.02941,2.02941,7000000.0
2006-07-24 13:31:00,2.02935,2.0294,2.02933,2.02937,9000000.0
2006-07-24 13:32:00,2.02942,2.02954,2.02942,2.02947,14000000.0
2006-07-24 13:33:00,2.02959,2.02988,2.02959,2.02985,14000000.0
2006-07-24 13:36:00,2.02995,2.03014,2.02995,2.03009,24000000.0
2006-07-24 13:37:00,2.03028,2.03028,2.03013,2.03013,10000000.0
2006-07-24 13:38:00,2.02976,2.02977,2.02952,2.02954,18000000.0
2006-07-24 13:39:00,2.02936,2.02936,2.02914,2.02914,15000000.0
2006-07-24 13:40:00,2.02917,2.02954,2.02915,2.02954,29000000.0
2006-07-24 13:41:00,2.02956,2.02965,2.02947,2.02965,13000000.0
2006-07-24 13:42:00,2.02951,2.02968,2.02951,2.02968,7000000.0
2006-07-24 13:43:00,2.02982,2.03012,2.02981,2.0301,10000000.0
2006-07-24 13:44:00,2.03015,2.03027,2.02998,2.03027,26000000.0
2006-07-24 13:45:00,2.03024,2.03025,2.02998,2.02998,22000000.0
2006-07-24 13:46:00,2.03002,2.03005,2.02988,2.02997,19000000.0
2006-07-24 13:47:00,2.03002,2.03003,2.02992,2.02992,17000000.0
2006-07-24 13:48:00,2.02951,2.02956,2.02944,2.02956,22000000.0
2006-07-24 13:49:00,2.02956,2.02956,2.02948,2.02948,24000000.0
2006-07-24 13:50:00,2.02952,2.02961,2.02946,2.02961,15000000.0
2006-07-24 13:51:00,2.02961,2.02961,2.02931,2.02931,22000000.0
2006-07-24 13:52:00,2.02964,2.02964,2.02943,2.02958,32000000.0
2006-07-24 13:53:00,2.02961,2.02978,2.02961,2.02964,28000000.0
2006-07-24 13:54:00,2.02974,2.02974,2.02965,2.02971,31000000.0
2006-07-24 13:55:00,2.02981,2.02984,2.02971,2.02971,20000000.0
2006-07-24 13:56:00,2.0295,2.02976,2.02949,2.02976,24000000.0
2006-07-24 13:57:00,2.0299,2.03021,2.0299,2.02992,34000000.0
2006-07-24 13:58:00,2.02989,2.03015,2.02989,2.02993,16000000.0
2006-07-24 13:59:00,2.02995,2.03015,2.02995,2.03014,30000000.0
2006-07-24 14:00:00,2.03027,2.03027,2.03011,2.03011,39000000.0
2006-07-24 14:01:00,2.03024,2.03028,2.03016,2.03016,30000000.0
2006-07-24 14:02:00,2.03013,2.03013,2.03007,2.03009,19000000.0
2006-07-24 14:04:00,2.03012,2.03014,2.03007,2.03007,33000000.0
2006-07-24 14:07:00,2.03013,2.03043,2.03012,2.03041,31000000.0
2006-07-24 14:08:00,2.03047,2.03047,2.03009,2.03009,27000000.0
2006-07-24 14:09:00,2.03006,2.03029,2.03006,2.03025,27000000.0
2006-07-24 14:10:00,2.0301,2.03028,2.03002,2.03003,24000000.0
2006-07-24 14:11:00,2.03009,2.03064,2.03,2.03064,21000000.0
2006-07-24 14:12:00,2.03057,2.03067,2.03053,2.03056,22000000.0
2006-07-24 14:13:00,2.03058,2.03058,2.03016,2.03019,13000000.0
2006-07-24 14:14:00,2.03011,2.0308,2.03011,2.0308,21000000.0
2006-07-24 14:15:00,2.03102,2.03113,2.03088,2.03106,25000000.0
2006-07-24 14:16:00,2.03138,2.03163,2.03124,2.03124,26000000.0
2006-07-24 14:17:00,2.03164,2.03164,2.03144,2.03144,32000000.0
2006-07-24 14:18:00,2.0314,2.03169,2.0314,2.03169,27000000.0
2006-07-24 14:19:00,2.03163,2.03163,2.03145,2.03145,35000000.0
2006-07-24 14:20:00,2.03147,2.03174,2.03146,2.0316,32000000.0
2006-07-24 14:21:00,2.03163,2.03163,2.03133,2.03141,39000000.0
2006-07-24 14:22:00,2.03127,2.03127,2.03098,2.03098,22000000.0
2006-07-24 14:23:00,2.03101,2.03114,2.03095,2.03103,40000000.0
2006-07-24 14:24:00,2.03106,2.03109,2.03095,2.03103,10000000.0
2006-07-24 14:25:00,2.03144,2.03152,2.03136,2.0315,35000000.0
2006-07-24 14:26:00,2.03158,2.03158,2.03135,2.03143,18000000.0
2006-07-24 14:27:00,2.03159,2.03164,2.03143,2.03163,28000000.0
2006-07-24 14:28:00,2.03202,2.03202,2.03161,2.03172,21000000.0
2006-07-24 14:29:00,2.03167,2.0318,2.03157,2.03173,16000000.0
2006-07-24 14:30:00,2.03161,2.03162,2.03133,2.03144,25000000.0
2006-07-24 14:31:00,2.03118,2.0313,2.03105,2.03106,26000000.0
2006-07-24 14:32:00,2.03088,2.03092,2.03082,2.03092,32000000.0
2006-07-24 14:33:00,2.03094,2.03147,2.03094,2.03147,20000000.0
2006-07-24 14:34:00,2.03143,2.03143,2.03124,2.03124,25000000.0
2006-07-24 14:35:00,2.03134,2.03162,2.03134,2.03159,23000000.0
2006-07-24 14:36:00,2.03197,2.03219,2.03188,2.03188,11000000.0
2006-07-24 14:37:00,2.03192,2.03205,2.03192,2.03205,41000000.0
2006-07-24 14:38:00,2.03209,2.03209,2.03181,2.03181,54000000.0
2006-07-24 14:39:00,2.03177,2.03186,2.03176,2.03186,36000000.0
2006-07-24 14:40:00,2.03178,2.03183,2.03163,2.03163,36000000.0
2006-07-24 14:41:00,2.03157,2.03157,2.03146,2.03146,41000000.0
2006-07-24 14:42:00,2.03142,2.03142,2.03136,2.03136,19000000.0
2006-07-24 14:43:00,2.03123,2.03123,2.03098,2.031,20000000.0
2006-07-24 14:44:00,2.03101,2.03123,2.0309,2.03123,25000000.0
2006-07-24 14:45:00,2.03124,2.03149,2.03115,2.03149,33000000.0
2006-07-24 14:46:00,2.03152,2.03189,2.03152,2.03189,11000000.0
2006-07-24 14:47:00,2.03197,2.03203,2.03195,2.03203,7000000.0
2006-07-24 14:48:00,2.03195,2.03203,2.0317,2.0317,21000000.0
2006-07-24 14:49:00,2.03113,2.03131,2.03109,2.03116,32000000.0
2006-07-24 14:50:00,2.03092,2.03092,2.0299,2.0299,33000000.0
2006-07-24 14:51:00,2.03018,2.03027,2.02985,2.03007,37000000.0
2006-07-24 14:52:00,2.02993,2.03003,2.02984,2.03003,17000000.0
2006-07-24 14:53:00,2.02991,2.03002,2.02969,2.02999,22000000.0
2006-07-24 14:54:00,2.03003,2.03014,2.02985,2.03014,17000000.0
2006-07-24 14:55:00,2.03019,2.03039,2.03011,2.03039,7000000.0
2006-07-24 14:57:00,2.03063,2.03063,2.03043,2.03053,12000000.0
2006-07-24 14:58:00,2.03032,2.03053,2.03013,2.03026,31000000.0
2006-07-24 14:59:00,2.03017,2.03017,2.02995,2.02995,20000000.0
2006-07-24 15:00:00,2.02994,2.03033,2.02994,2.03033,32000000.0
2006-07-24 15:01:00,2.03027,2.03027,2.02977,2.03004,14000000.0
2006-07-24 15:02:00,2.03006,2.03032,2.03001,2.03005,26000000.0
2006-07-24 15:03:00,2.03006,2.03006,2.02974,2.02974,30000000.0
2006-07-24 15:05:00,2.02965,2.03,2.02965,2.02999,28000000.0
2006-07-24 15:06:00,2.02981,2.02981,2.02966,2.02966,16000000.0
2006-07-24 15:07:00,2.02979,2.02985,2.02976,2.02985,26000000.0
2006-07-24 15:08:00,2.02981,2.02985,2.02976,2.02976,25000000.0
2006-07-24 15:09:00,2.03011,2.03017,2.02998,2.03014,34000000.0
2006-07-24 15:10:00,2.02997,2.03023,2.02997,2.0301,36000000.0
2006-07-24 15:11:00,2.03008,2.03035,2.03008,2.03017,27000000.0
2006-07-24 15:12:00,2.03017,2.0303,2.03017,2.03023,26000000.0
2006-07-24 15:13:00,2.03022,2.03025,2.03016,2.03018,41000000.0
2006-07-24 15:14:00,2.03011,2.03011,2.0296,2.0296,30000000.0
2006-07-24 15:15:00,2.02948,2.02948,2.02915,2.02917,21000000.0
2006-07-24 15:17:00,2.02921,2.02967,2.02921,2.02957,26000000.0
2006-07-24 15:18:00,2.0296,2.0297,2.0296,2.02962,10000000.0
2006-07-24 15:19:00,2.02953,2.02962,2.02932,2.0294,16000000.0
2006-07-24 15:20:00,2.02919,2.02936,2.02862,2.02862,20000000.0
2006-07-24 15:21:00,2.0286,2.0292,2.02842,2.0292,12000000.0
2006-07-24 15:22:00,2.02977,2.0302,2.02977,2.03008,22000000.0
2006-07-24 15:23:00,2.03007,2.03044,2.02995,2.03003,36000000.0
2006-07-24 15:24:00,2.03017,2.03036,2.02986,2.02986,8000000.0
2006-07-24 15:25:00,2.02988,2.03002,2.02988,2.03,14000000.0
2006-07-24 15:26:00,2.0303,2.03067,2.0303,2.0306,40000000.0
2006-07-24 15:27:00,2.03069,2.03069,2.03052,2.03052,32000000.0
2006-07-24 15:28:00,2.03064,2.03101,2.03064,2.03094,55000000.0
2006-07-24 15:29:00,2.03116,2.03126,2.02941,2.03117,47000000.0
2006-07-24 15:30:00,2.02968,2.03261,2.02968,2.0313,71000000.0
2006-07-24 15:31:00,2.03119,2.03119,2.03109,2.03118,58000000.0
2006-07-24 15:32:00,2.03079,2.03079,2.03053,2.03065,25000000.0
2006-07-24 15:33:00,2.03067,2.03073,2.03062,2.03071,32000000.0
2006-07-24 15:34:00,2.03105,2.0311,2.03097,2.031,22000000.0
2006-07-24 15:35:00,2.031,2.03119,2.03076,2.03099,30000000.0
2006-07-24 15:36:00,2.03096,2.03104,2.03065,2.03065,23000000.0
2006-07-24 15:37:00,2.03094,2.03118,2.03094,2.03118,24000000.0
2006-07-24 15:38:00,2.03107,2.03107,2.03082,2.03103,61000000.0
2006-07-24 15:39:00,2.03121,2.03132,2.03111,2.03118,40000000.0
2006-07-24 15:40:00,2.03107,2.03113,2.03103,2.03108,37000000.0
2006-07-24 15:41:00,2.0313,2.0319,2.0313,2.03182,43000000.0
2006-07-24 15:42:00,2.03184,2.03184,2.03157,2.03157,41000000.0
2006-07-24 15:43:00,2.03129,2.03129,2.03054,2.03054,30000000.0
2006-07-24 15:44:00,2.03034,2.03068,2.02981,2.02981,29000000.0
2006-07-24 15:45:00,2.02976,2.02997,2.02976,2.0299,36000000.0
2006-07-24 15:46:00,2.02996,2.02996,2.02987,2.02994,24000000.0
2006-07-24 15:47:00,2.02978,2.02978,2.02967,2.02972,31000000.0
2006-07-24 15:48:00,2.02994,2.02994,2.02955,2.02955,33000000.0
2006-07-24 15:49:00,2.02955,2.02982,2.02955,2.02978,25000000.0
2006-07-24 15:50:00,2.03012,2.03012,2.02998,2.02998,11000000.0
2006-07-24 15:51:00,2.02988,2.02996,2.02971,2.02989,37000000.0
2006-07-24 15:52:00,2.03005,2.03014,2.02975,2.02991,23000000.0
2006-07-24 15:53:00,2.03003,2.03003,2.02981,2.02981,15000000.0
2006-07-24 15:54:00,2.02968,2.02996,2.02968,2.02996,26000000.0
2006-07-24 15:55:00,2.03008,2.03026,2.03003,2.03005,33000000.0
2006-07-24 15:56:00,2.02986,2.03006,2.02977,2.02995,11000000.0
2006-07-24 15:57:00,2.02976,2.02978,2.02952,2.02959,34000000.0
2006-07-24 15:58:00,2.02954,2.03005,2.02951,2.02996,24000000.0
2006-07-24 15:59:00,2.02984,2.02992,2.02971,2.02992,23000000.0
2006-07-24 16:00:00,2.03003,2.03003,2.02996,2.02997,51000000.0
2006-07-24 16:01:00,2.02997,2.03003,2.02989,2.03,31000000.0
2006-07-24 16:02:00,2.02996,2.03027,2.02995,2.03012,29000000.0
2006-07-24 16:03:00,2.03014,2.0302,2.03006,2.03009,51000000.0
2006-07-24 16:04:00,2.03006,2.03006,2.02972,2.03005,38000000.0
2006-07-24 16:05:00,2.03029,2.03035,2.02997,2.03027,37000000.0
2006-07-24 16:06:00,2.03043,2.03058,2.03034,2.03058,33000000.0
2006-07-24 16:07:00,2.03044,2.03044,2.02993,2.02993,37000000.0
2006-07-24 16:08:00,2.02964,2.02967,2.02952,2.02958,37000000.0
2006-07-24 16:09:00,2.02922,2.02966,2.02922,2.02966,44000000.0
2006-07-24 16:10:00,2.02966,2.02966,2.0292,2.02923,41000000.0
2006-07-24 16:11:00,2.0291,2.0291,2.02895,2.02908,27000000.0
2006-07-24 16:12:00,2.02925,2.02925,2.02884,2.02884,22000000.0
2006-07-24 16:13:00,2.02897,2.02919,2.02897,2.02919,38000000.0
2006-07-24 16:14:00,2.02934,2.02981,2.02934,2.02977,41000000.0
2006-07-24 16:15:00,2.02988,2.02996,2.02973,2.02996,42000000.0
2006-07-24 16:16:00,2.02996,2.03004,2.02985,2.02994,45000000.0
2006-07-24 16:17:00,2.02983,2.02983,2.02967,2.02967,22000000.0
2006-07-24 16:18:00,2.02995,2.03006,2.02979,2.03005,49000000.0
2006-07-24 16:19:00,2.02996,2.02996,2.0292,2.0292,27000000.0
2006-07-24 16:20:00,2.0292,2.02939,2.02913,2.02939,52000000.0
2006-07-24 16:21:00,2.02935,2.02935,2.02885,2.02885,37000000.0
2006-07-24 16:22:00,2.02879,2.02904,2.02879,2.02891,50000000.0
2006-07-24 16:23:00,2.02882,2.02882,2.02866,2.02876,48000000.0
2006-07-24 16:24:00,2.02826,2.02826,2.02799,2.02803,44000000.0
2006-07-24 16:25:00,2.0276,2.02766,2.02718,2.02718,28000000.0
2006-07-24 16:26:00,2.02698,2.02701,2.02651,2.02651,41000000.0
2006-07-24 16:27:00,2.02621,2.02639,2.02604,2.02639,46000000.0
2006-07-24 16:28:00,2.02615,2.02637,2.02614,2.02632,34000000.0
2006-07-24 16:29:00,2.02653,2.02653,2.02572,2.02572,24000000.0
2006-07-24 16:30:00,2.02616,2.02662,2.02616,2.02662,43000000.0
2006-07-24 16:31:00,2.02684,2.02727,2.02666,2.02727,36000000.0
2006-07-24 16:32:00,2.02734,2.02769,2.02734,2.0275,34000000.0
2006-07-24 16:33:00,2.02784,2.0281,2.02769,2.02769,41000000.0
2006-07-24 16:34:00,2.02763,2.0279,2.02762,2.0278,29000000.0
2006-07-24 16:35:00,2.02763,2.02783,2.0275,2.02783,53000000.0
2006-07-24 16:36:00,2.02782,2.02783,2.02756,2.02783,43000000.0
2006-07-24 16:37:00,2.02781,2.02786,2.02774,2.02786,56000000.0
2006-07-24 16:38:00,2.0279,2.02799,2.02788,2.02798,34000000.0
2006-07-24 16:39:00,2.02798,2.02811,2.02794,2.02811,43000000.0
2006-07-24 16:40:00,2.02801,2.02807,2.02782,2.02795,63000000.0
2006-07-24 16:41:00,2.02788,2.02805,2.02777,2.02787,44000000.0
2006-07-24 16:42:00,2.02798,2.02809,2.02792,2.02799,57000000.0
2006-07-24 16:43:00,2.02784,2.02794,2.0277,2.02774,20000000.0
2006-07-24 16:44:00,2.02796,2.02819,2.02791,2.02798,34000000.0
2006-07-24 16:45:00,2.02807,2.02813,2.02794,2.02803,41000000.0
2006-07-24 16:46:00,2.02801,2.02813,2.02794,2.02812,59000000.0
2006-07-24 16:47:00,2.02832,2.02843,2.02819,2.02839,55000000.0
2006-07-24 16:48:00,2.02846,2.02846,2.02797,2.02835,46000000.0
2006-07-24 16:49:00,2.02816,2.02836,2.0281,2.02834,35000000.0
2006-07-24 16:50:00,2.02831,2.02832,2.02808,2.0282,45000000.0
2006-07-24 16:51:00,2.02824,2.02841,2.02824,2.02825,30000000.0
2006-07-24 16:52:00,2.02833,2.02855,2.02833,2.02835,30000000.0
2006-07-24 16:53:00,2.02857,2.02857,2.02841,2.02841,19000000.0
2006-07-24 16:54:00,2.02838,2.02838,2.02807,2.02834,18000000.0
2006-07-24 16:55:00,2.02847,2.02851,2.02843,2.02845,40000000.0
2006-07-24 16:56:00,2.02822,2.02822,2.02725,2.02725,37000000.0
2006-07-24 16:57:00,2.02687,2.02687,2.0264,2.0264,17000000.0
2006-07-24 16:58:00,2.02648,2.02715,2.02648,2.02715,45000000.0
2006-07-24 16:59:00,2.02722,2.02731,2.02697,2.02721,39000000.0
2006-07-24 17:00:00,2.02707,2.02711,2.02695,2.02695,47000000.0
2006-07-24 17:01:00,2.02699,2.02699,2.02653,2.02653,26000000.0
2006-07-24 17:03:00,2.02601,2.02609,2.02574,2.02604,33000000.0
2006-07-24 17:04:00,2.02621,2.02621,2.02601,2.02601,37000000.0
2006-07-24 17:05:00,2.02575,2.02609,2.02575,2.02609,35000000.0
2006-07-24 17:06:00,2.02612,2.02628,2.02598,2.02598,46000000.0
2006-07-24 17:07:00,2.02598,2.02602,2.02585,2.0259,33000000.0
2006-07-24 17:08:00,2.02615,2.0263,2.02603,2.02603,45000000.0
2006-07-24 17:09:00,2.02647,2.02669,2.02647,2.02661,47000000.0
2006-07-24 17:10:00,2.02654,2.02669,2.02654,2.02658,6000000.0
2006-07-24 17:11:00,2.02692,2.02742,2.02692,2.02742,44000000.0
2006-07-24 17:12:00,2.02745,2.02745,2.02713,2.02719,23000000.0
2006-07-24 17:13:00,2.02727,2.02731,2.02711,2.02726,35000000.0
2006-07-24 17:14:00,2.02726,2.02755,2.02726,2.02755,27000000.0
2006-07-24 17:15:00,2.02764,2.02779,2.02755,2.02779,26000000.0
2006-07-24 17:16:00,2.02775,2.02803,2.02775,2.02784,27000000.0
2006-07-24 17:17:00,2.0274,2.0274,2.02731,2.02734,38000000.0
2006-07-24 17:18:00,2.02739,2.0275,2.02714,2.02715,29000000.0
2006-07-24 17:19:00,2.02726,2.02726,2.02702,2.02713,19000000.0
2006-07-24 17:20:00,2.02724,2.02768,2.02724,2.02768,29000000.0
2006-07-24 17:21:00,2.02786,2.02811,2.02786,2.02811,26000000.0
2006-07-24 17:22:00,2.02823,2.02846,2.02823,2.02841,30000000.0
2006-07-24 17:23:00,2.02843,2.02848,2.02833,2.02833,32000000.0
2006-07-24 17:24:00,2.02821,2.0286,2.02816,2.02834,23000000.0
2006-07-24 17:25:00,2.02843,2.02848,2.0282,2.02843,20000000.0
2006-07-24 17:26:00,2.02847,2.02857,2.0284,2.02852,18000000.0
2006-07-24 17:27:00,2.02877,2.02936,2.02877,2.02928,44000000.0
2006-07-24 17:28:00,2.02901,2.02901,2.02881,2.0289,39000000.0
2006-07-24 17:29:00,2.02897,2.02913,2.02891,2.02913,36000000.0
2006-07-24 17:30:00,2.02871,2.02902,2.02867,2.02867,61000000.0
2006-07-24 17:31:00,2.0286,2.02874,2.02854,2.02872,62000000.0
2006-07-24 17:32:00,2.02858,2.02858,2.02825,2.02847,54000000.0
2006-07-24 17:33:00,2.02809,2.02817,2.028,2.02801,64000000.0
2006-07-24 17:34:00,2.02794,2.02811,2.02786,2.02791,60000000.0
2006-07-24 17:35:00,2.02801,2.02829,2.02801,2.02815,43000000.0
2006-07-24 17:36:00,2.02806,2.02819,2.02781,2.02819,58000000.0
2006-07-24 17:37:00,2.02817,2.02817,2.02785,2.02796,47000000.0
2006-07-24 17:38:00,2.02818,2.02836,2.02818,2.02826,44000000.0
2006-07-24 17:39:00,2.02826,2.02828,2.02819,2.02819,41000000.0
2006-07-24 17:40:00,2.02822,2.02847,2.02816,2.02816,59000000.0
2006-07-24 17:41:00,2.02816,2.02851,2.02816,2.02838,50000000.0
2006-07-24 17:42:00,2.0286,2.0286,2.02793,2.02801,37000000.0
2006-07-24 17:43:00,2.02734,2.02745,2.02714,2.02745,33000000.0
2006-07-24 17:44:00,2.02725,2.02735,2.02703,2.02726,46000000.0
2006-07-24 17:45:00,2.02715,2.02746,2.02715,2.02746,49000000.0
2006-07-24 17:46:00,2.02754,2.0277,2.02731,2.02735,56000000.0
2006-07-24 17:47:00,2.0272,2.0272,2.02683,2.02685,65000000.0
2006-07-24 17:48:00,2.02684,2.02712,2.02684,2.02699,61000000.0
2006-07-24 17:49:00,2.02648,2.02662,2.02622,2.02628,72000000.0
2006-07-24 17:50:00,2.02612,2.02612,2.0255,2.0255,53000000.0
2006-07-24 17:51:00,2.02525,2.02557,2.0251,2.02557,54000000.0
2006-07-24 17:52:00,2.02569,2.02603,2.02569,2.02603,51000000.0
2006-07-24 17:53:00,2.0261,2.02656,2.0261,2.02656,42000000.0
2006-07-24 17:54:00,2.02667,2.02667,2.02642,2.02642,32000000.0
2006-07-24 17:55:00,2.02626,2.02626,2.02612,2.02618,32000000.0
2006-07-24 17:57:00,2.02618,2.02643,2.02615,2.02643,34000000.0
2006-07-24 17:58:00,2.02638,2.02638,2.02602,2.02602,44000000.0
2006-07-24 17:59:00,2.02609,2.02644,2.02609,2.02644,39000000.0
2006-07-24 18:00:00,2.02649,2.02655,2.02648,2.02648,32000000.0
2006-07-24 18:01:00,2.02645,2.02666,2.02638,2.02655,52000000.0
2006-07-24 18:02:00,2.02657,2.02657,2.02617,2.02617,30000000.0
2006-07-24 18:03:00,2.0264,2.02646,2.02635,2.02641,38000000.0
2006-07-24 18:05:00,2.02647,2.02647,2.02639,2.02647,36000000.0
2006-07-24 18:06:00,2.02643,2.02698,2.02643,2.02698,32000000.0
2006-07-24 18:07:00,2.02697,2.027,2.02676,2.02676,38000000.0
2006-07-24 18:09:00,2.02651,2.02651,2.02635,2.02635,34000000.0
2006-07-24 18:10:00,2.0267,2.0267,2.0265,2.02664,26000000.0
2006-07-24 18:11:00,2.02639,2.02664,2.0263,2.02664,34000000.0
2006-07-24 18:12:00,2.0267,2.02685,2.02669,2.02679,24000000.0
2006-07-24 18:13:00,2.02682,2.02687,2.02671,2.02686,30000000.0
2006-07-24 18:14:00,2.02678,2.02678,2.02643,2.02643,22000000.0
2006-07-24 18:15:00,2.02618,2.0262,2.02596,2.0262,21000000.0
2006-07-24 18:16:00,2.02617,2.02637,2.02608,2.02614,66000000.0
2006-07-24 18:17:00,2.02595,2.02615,2.02595,2.02608,60000000.0
2006-07-24 18:18:00,2.02609,2.02626,2.02602,2.02626,33000000.0
2006-07-24 18:19:00,2.02626,2.02629,2.0261,2.02614,46000000.0
2006-07-24 18:20:00,2.02617,2.02628,2.02613,2.02628,61000000.0
2006-07-24 18:21:00,2.02633,2.02637,2.0263,2.02632,37000000.0
2006-07-24 18:22:00,2.0262,2.02626,2.02607,2.0261,49000000.0
2006-07-24 18:23:00,2.02599,2.02599,2.02569,2.02576,34000000.0
2006-07-24 18:24:00,2.02552,2.02578,2.02552,2.02577,47000000.0
2006-07-24 18:26:00,2.02576,2.02582,2.02566,2.02578,43000000.0
2006-07-24 18:28:00,2.02573,2.02574,2.02568,2.02568,18000000.0
2006-07-24 18:29:00,2.02559,2.02571,2.02559,2.0257,24000000.0
2006-07-24 18:31:00,2.02583,2.02603,2.02583,2.02598,46000000.0
2006-07-24 18:34:00,2.0256,2.0256,2.02479,2.02479,32000000.0
2006-07-24 18:35:00,2.02433,2.02463,2.02417,2.02417,47000000.0
2006-07-24 18:36:00,2.02384,2.02395,2.02373,2.02391,65000000.0
2006-07-24 18:37:00,2.02381,2.02401,2.02377,2.02387,63000000.0
2006-07-24 18:39:00,2.0239,2.02399,2.02384,2.02387,37000000.0
2006-07-24 18:40:00,2.0239,2.02401,2.02375,2.02401,52000000.0
2006-07-24 18:41:00,2.02402,2.02403,2.02378,2.024,68000000.0
2006-07-24 18:43:00,2.02406,2.02407,2.02395,2.02395,39000000.0
2006-07-24 18:44:00,2.02443,2.02472,2.02443,2.02472,33000000.0
2006-07-24 18:45:00,2.02466,2.02469,2.02451,2.02468,57000000.0
2006-07-24 18:46:00,2.02399,2.0242,2.02397,2.02407,61000000.0
2006-07-24 18:47:00,2.02408,2.02414,2.02398,2.02411,41000000.0
2006-07-24 18:48:00,2.02422,2.02422,2.02396,2.02413,26000000.0
2006-07-24 18:49:00,2.02368,2.02392,2.02362,2.02381,31000000.0
2006-07-24 18:50:00,2.02401,2.02417,2.02392,2.02417,37000000.0
2006-07-24 18:51:00,2.02426,2.02476,2.02426,2.02476,17000000.0
2006-07-24 18:52:00,2.02486,2.02504,2.02484,2.02501,33000000.0
2006-07-24 18:53:00,2.02469,2.02469,2.02444,2.02465,31000000.0
2006-07-24 18:54:00,2.02469,2.02492,2.02467,2.02492,11000000.0
2006-07-24 18:55:00,2.02497,2.02508,2.02485,2.02494,22000000.0
2006-07-24 18:56:00,2.02493,2.02514,2.02488,2.02499,16000000.0
2006-07-24 18:57:00,2.02494,2.02507,2.02494,2.02505,15000000.0
2006-07-24 18:59:00,2.02479,2.02511,2.02479,2.02505,26000000.0
2006-07-24 19:00:00,2.02514,2.02531,2.02511,2.02527,12000000.0
2006-07-24 19:01:00,2.02531,2.02588,2.02531,2.02578,18000000.0
2006-07-24 19:02:00,2.02581,2.02603,2.02575,2.02581,23000000.0
2006-07-24 19:03:00,2.0258,2.02611,2.0258,2.02611,21000000.0
2006-07-24 19:04:00,2.02603,2.02636,2.02603,2.02636,55000000.0
2006-07-24 19:05:00,2.02633,2.02633,2.02596,2.02596,42000000.0
2006-07-24 19:07:00,2.02596,2.02601,2.02586,2.02592,39000000.0
2006-07-24 19:08:00,2.02604,2.02664,2.02597,2.02663,32000000.0
2006-07-24 19:09:00,2.0269,2.02737,2.0269,2.02729,56000000.0
2006-07-24 19:10:00,2.02735,2.02735,2.02707,2.02725,27000000.0
2006-07-24 19:11:00,2.02699,2.02703,2.02679,2.0269,36000000.0
2006-07-24 19:12:00,2.02697,2.02697,2.0269,2.0269,25000000.0
2006-07-24 19:13:00,2.02685,2.02702,2.02685,2.02702,23000000.0
2006-07-24 19:14:00,2.02708,2.02721,2.02699,2.02701,37000000.0
2006-07-24 19:15:00,2.02689,2.02701,2.02684,2.02684,17000000.0
2006-07-24 19:16:00,2.02685,2.02686,2.02674,2.02676,23000000.0
2006-07-24 19:17:00,2.02675,2.02684,2.02673,2.02673,17000000.0
2006-07-24 19:18:00,2.02671,2.02671,2.02647,2.02647,30000000.0
2006-07-24 19:21:00,2.02633,2.02633,2.0258,2.0258,21000000.0
2006-07-24 19:22:00,2.02568,2.02568,2.02539,2.02545,25000000.0
2006-07-24 19:23:00,2.02543,2.02543,2.02536,2.02536,12000000.0
2006-07-24 19:24:00,2.02526,2.02527,2.02495,2.02526,39000000.0
2006-07-24 19:26:00,2.02534,2.02554,2.02534,2.02546,48000000.0
2006-07-24 19:27:00,2.02529,2.02535,2.02521,2.02522,51000000.0
2006-07-24 19:28:00,2.02503,2.02503,2.02496,2.02498,40000000.0
2006-07-24 19:30:00,2.02509,2.02575,2.02496,2.0256,32000000.0
2006-07-24 19:31:00,2.02555,2.02581,2.02555,2.02576,28000000.0
2006-07-24 19:32:00,2.0257,2.0257,2.02541,2.02541,31000000.0
2006-07-24 19:34:00,2.02534,2.02534,2.02489,2.02495,49000000.0
2006-07-24 19:35:00,2.02474,2.02475,2.02438,2.02452,28000000.0
2006-07-24 19:36:00,2.02499,2.02519,2.02495,2.02519,16000000.0
2006-07-24 19:37:00,2.02508,2.02519,2.02502,2.02515,26000000.0
2006-07-24 19:38:00,2.02512,2.02512,2.02471,2.02476,8000000.0
2006-07-24 19:39:00,2.02479,2.02479,2.02452,2.0246,13000000.0
2006-07-24 19:40:00,2.02443,2.02473,2.02439,2.02439,16000000.0
2006-07-24 19:43:00,2.02465,2.02489,2.02465,2.02482,21000000.0
2006-07-24 19:44:00,2.0248,2.02495,2.02478,2.02488,21000000.0
2006-07-24 19:45:00,2.02494,2.02513,2.02481,2.02496,33000000.0
2006-07-24 19:46:00,2.02456,2.02502,2.02455,2.02502,18000000.0
2006-07-24 19:47:00,2.02509,2.02509,2.02491,2.02495,22000000.0
2006-07-24 19:48:00,2.02498,2.02518,2.02498,2.02513,18000000.0
2006-07-24 19:49:00,2.02517,2.02517,2.02508,2.02508,27000000.0
2006-07-24 19:50:00,2.02512,2.02512,2.02503,2.02503,23000000.0
2006-07-24 19:51:00,2.02501,2.02517,2.02321,2.02517,7000000.0
2006-07-24 19:56:00,2.02518,2.02518,2.02502,2.02513,20000000.0
2006-07-24 19:57:00,2.02511,2.02511,2.02501,2.02511,12000000.0
2006-07-24 19:59:00,2.02509,2.02509,2.02481,2.02481,31000000.0
2006-07-24 20:00:00,2.02369,2.02369,2.02304,2.02315,23000000.0
2006-07-24 20:01:00,2.02305,2.02346,2.02305,2.02341,13000000.0
2006-07-24 20:02:00,2.02389,2.02389,2.02343,2.02343,20000000.0
2006-07-24 20:03:00,2.02322,2.02333,2.02311,2.02325,18000000.0
2006-07-24 20:04:00,2.02316,2.0242,2.02316,2.0242,27000000.0
2006-07-24 20:05:00,2.0245,2.02492,2.0245,2.02492,23000000.0
2006-07-24 20:06:00,2.02493,2.02493,2.02439,2.02439,13000000.0
2006-07-24 20:07:00,2.02356,2.02356,2.02325,2.0233,29000000.0
2006-07-24 20:08:00,2.02311,2.02337,2.02263,2.02263,15000000.0
2006-07-24 20:09:00,2.02225,2.02257,2.02225,2.02257,17000000.0
2006-07-24 20:10:00,2.02251,2.02251,2.022,2.0221,8000000.0
2006-07-24 20:11:00,2.0221,2.0225,2.02207,2.0225,10000000.0
2006-07-24 20:12:00,2.02252,2.02254,2.02233,2.02233,15000000.0
2006-07-24 20:13:00,2.02235,2.02251,2.02213,2.02251,17000000.0
2006-07-24 20:14:00,2.02236,2.02268,2.02236,2.02256,15000000.0
2006-07-24 20:15:00,2.02257,2.02267,2.02255,2.02267,10000000.0
2006-07-24 20:16:00,2.02272,2.02272,2.02244,2.02245,22000000.0
2006-07-24 20:17:00,2.02245,2.02264,2.02207,2.02242,7000000.0
2006-07-24 20:18:00,2.02256,2.02259,2.02226,2.02226,24000000.0
2006-07-24 20:19:00,2.0222,2.02222,2.02207,2.02207,9000000.0
2006-07-24 20:20:00,2.02224,2.02238,2.02219,2.02229,14000000.0
2006-07-24 20:21:00,2.02239,2.02239,2.02217,2.02221,7000000.0
2006-07-24 20:22:00,2.02227,2.0223,2.02221,2.0223,12000000.0
2006-07-24 20:23:00,2.0223,2.02232,2.02224,2.02225,8000000.0
2006-07-24 20:24:00,2.02204,2.02225,2.02191,2.02191,15000000.0
2006-07-24 20:25:00,2.0218,2.02201,2.0218,2.02187,16000000.0
2006-07-24 20:26:00,2.02189,2.02213,2.02186,2.02213,22000000.0
2006-07-24 20:27:00,2.02205,2.02217,2.02191,2.02197,11000000.0
2006-07-24 20:28:00,2.02192,2.02217,2.02192,2.02217,7000000.0
2006-07-24 20:29:00,2.02216,2.02245,2.02216,2.02225,20000000.0
2006-07-24 20:30:00,2.0223,2.0223,2.02181,2.02181,27000000.0
2006-07-24 20:31:00,2.02185,2.02185,2.0218,2.0218,4000000.0
2006-07-24 20:32:00,2.02174,2.02186,2.02174,2.02179,20000000.0
2006-07-24 20:35:00,2.02187,2.02211,2.02187,2.02202,23000000.0
2006-07-24 20:36:00,2.02202,2.02202,2.02175,2.02194,11000000.0
2006-07-24 20:37:00,2.02169,2.02176,2.02165,2.02176,7000000.0
2006-07-24 20:39:00,2.02196,2.02221,2.02196,2.02219,9000000.0
2006-07-24 20:40:00,2.0223,2.02231,2.02203,2.02203,8000000.0
2006-07-24 20:41:00,2.02185,2.02185,2.02151,2.02152,8000000.0
2006-07-24 20:43:00,2.02141,2.02141,2.02135,2.02141,12000000.0
2006-07-24 20:44:00,2.02149,2.02155,2.02145,2.02151,7000000.0
2006-07-24 20:46:00,2.02117,2.0213,2.02111,2.0213,9000000.0
2006-07-24 20:49:00,2.02144,2.02157,2.02143,2.02152,18000000.0
2006-07-24 20:51:00,2.02159,2.02168,2.02159,2.02168,18000000.0
2006-07-24 20:52:00,2.02168,2.02185,2.02168,2.02185,15000000.0
2006-07-24 20:53:00,2.02203,2.02221,2.02203,2.02221,8000000.0
2006-07-24 20:54:00,2.02217,2.02232,2.02216,2.02222,10000000.0
2006-07-24 20:55:00,2.02209,2.02216,2.02201,2.0221,5000000.0
2006-07-24 20:56:00,2.02214,2.02228,2.02214,2.0222,8000000.0
2006-07-24 20:57:00,2.02213,2.02223,2.02213,2.02215,18000000.0
2006-07-24 20:58:00,2.02215,2.0224,2.02215,2.0224,14000000.0
2006-07-24 20:59:00,2.0224,2.0225,2.0224,2.02242,8000000.0
2006-07-24 21:00:00,2.02291,2.02312,2.02291,2.02301,7000000.0
2006-07-24 21:01:00,2.02303,2.02305,2.02293,2.02293,16000000.0
2006-07-24 21:02:00,2.02278,2.02297,2.02276,2.02288,8000000.0
2006-07-24 21:03:00,2.02283,2.02298,2.02279,2.02297,13000000.0
2006-07-24 21:04:00,2.02305,2.02306,2.02299,2.02303,8000000.0
2006-07-24 21:06:00,2.02291,2.02296,2.02285,2.0229,8000000.0
2006-07-24 21:07:00,2.02282,2.0229,2.02276,2.02283,7000000.0
2006-07-24 21:08:00,2.02286,2.02286,2.02278,2.02278,11000000.0
2006-07-24 21:09:00,2.02281,2.02294,2.02281,2.02289,9000000.0
2006-07-24 21:10:00,2.023,2.02321,2.023,2.02312,10000000.0
2006-07-24 21:11:00,2.02293,2.02301,2.02292,2.02296,8000000.0
2006-07-24 21:12:00,2.02331,2.02426,2.02165,2.02165,10000000.0
2006-07-24 21:13:00,2.023,2.023,2.02279,2.02285,8000000.0
2006-07-24 21:14:00,2.02283,2.02283,2.0227,2.02274,7000000.0
2006-07-24 21:16:00,2.02277,2.02279,2.02268,2.02268,9000000.0
2006-07-24 21:18:00,2.0226,2.02267,2.02254,2.02257,7000000.0
2006-07-24 21:19:00,2.02258,2.02275,2.02252,2.02269,8000000.0
2006-07-24 21:20:00,2.02284,2.02291,2.02284,2.02285,12000000.0
2006-07-24 21:21:00,2.02277,2.02287,2.02265,2.02277,8000000.0
2006-07-24 21:25:00,2.02274,2.0228,2.02267,2.02279,6000000.0
2006-07-24 21:26:00,2.02282,2.02282,2.02261,2.02261,5000000.0
2006-07-24 21:28:00,2.02283,2.02283,2.02271,2.02278,20000000.0
2006-07-24 21:30:00,2.02276,2.0229,2.02276,2.0229,9000000.0
2006-07-24 21:31:00,2.02286,2.02286,2.02273,2.02277,4000000.0
2006-07-24 21:33:00,2.02281,2.02281,2.02264,2.02278,6000000.0
2006-07-24 21:34:00,2.02272,2.02279,2.0227,2.02272,10000000.0
2006-07-24 21:36:00,2.02276,2.02285,2.02264,2.02277,11000000.0
2006-07-24 21:37:00,2.02291,2.02291,2.02273,2.02283,11000000.0
2006-07-24 21:40:00,2.02262,2.02277,2.02256,2.02277,12000000.0
2006-07-24 21:41:00,2.02282,2.02282,2.02252,2.02267,7000000.0
2006-07-24 21:42:00,2.02257,2.02258,2.02246,2.02246,7000000.0
2006-07-24 21:43:00,2.02246,2.0225,2.02237,2.0224,11000000.0
2006-07-24 21:44:00,2.02243,2.02253,2.02235,2.02253,18000000.0
2006-07-24 21:47:00,2.02247,2.02255,2.02247,2.02248,4000000.0
2006-07-24 21:48:00,2.02245,2.02246,2.02242,2.02244,7000000.0
2006-07-24 21:49:00,2.02239,2.02239,2.02228,2.02228,8000000.0
2006-07-24 21:50:00,2.02233,2.02243,2.02232,2.02239,10000000.0
2006-07-24 21:52:00,2.0224,2.0224,2.02223,2.02239,7000000.0
2006-07-24 21:53:00,2.02232,2.02254,2.02232,2.02235,8000000.0
2006-07-24 21:54:00,2.02251,2.02251,2.02245,2.02245,9000000.0
2006-07-24 21:57:00,2.02235,2.02252,2.02235,2.02243,13000000.0
2006-07-24 21:59:00,2.02223,2.02238,2.02214,2.0222,25000000.0
2006-07-24 22:00:00,2.02232,2.02237,2.02209,2.02209,12000000.0
2006-07-24 22:01:00,2.02221,2.02232,2.02214,2.02232,6000000.0
2006-07-24 22:02:00,2.02213,2.02213,2.02195,2.02195,11000000.0
2006-07-24 22:03:00,2.02192,2.02202,2.02192,2.02196,9000000.0
2006-07-24 22:04:00,2.02201,2.02208,2.02184,2.02184,11000000.0
2006-07-24 22:05:00,2.02199,2.02202,2.02193,2.02196,5000000.0
2006-07-24 22:06:00,2.02191,2.02209,2.02181,2.02209,8000000.0
2006-07-24 22:07:00,2.02203,2.02206,2.02202,2.02205,15000000.0
2006-07-24 22:08:00,2.02211,2.02216,2.02208,2.02215,6000000.0
2006-07-24 22:09:00,2.02198,2.02207,2.02198,2.02201,13000000.0
2006-07-24 22:10:00,2.02217,2.02239,2.02217,2.0223,9000000.0
2006-07-24 22:11:00,2.02246,2.02254,2.02237,2.02254,8000000.0
2006-07-24 22:12:00,2.02265,2.0227,2.02259,2.0227,15000000.0
2006-07-24 22:13:00,2.02276,2.02283,2.02267,2.02283,10000000.0
2006-07-24 22:14:00,2.02303,2.02311,2.02303,2.02309,13000000.0
2006-07-24 22:15:00,2.02295,2.02309,2.02295,2.02309,7000000.0
2006-07-24 22:16:00,2.02294,2.02315,2.02293,2.02315,8000000.0
2006-07-24 22:17:00,2.02295,2.02295,2.02289,2.0229,16000000.0
2006-07-24 22:18:00,2.02304,2.02316,2.02294,2.02316,5000000.0
2006-07-24 22:19:00,2.02323,2.02323,2.02307,2.02312,6000000.0
2006-07-24 22:22:00,2.02307,2.02318,2.02304,2.02318,8000000.0
2006-07-24 22:23:00,2.02306,2.02306,2.02293,2.02293,15000000.0
2006-07-24 22:24:00,2.02285,2.02297,2.02279,2.02279,10000000.0
2006-07-24 22:25:00,2.02286,2.02296,2.0228,2.0228,5000000.0
2006-07-24 22:26:00,2.02259,2.02259,2.02223,2.0225,10000000.0
2006-07-24 22:27:00,2.02238,2.02247,2.02238,2.02247,10000000.0
2006-07-24 22:28:00,2.02255,2.02256,2.0225,2.02254,8000000.0
2006-07-24 22:29:00,2.02241,2.02245,2.0224,2.0224,7000000.0
2006-07-24 22:30:00,2.02246,2.02251,2.02243,2.02251,5000000.0
2006-07-24 22:31:00,2.02251,2.02272,2.02247,2.02253,7000000.0
2006-07-24 22:32:00,2.02264,2.02269,2.0225,2.02262,7000000.0
2006-07-24 22:33:00,2.02266,2.02266,2.02243,2.02243,6000000.0
2006-07-24 22:34:00,2.0224,2.02245,2.02216,2.02239,47000000.0
2006-07-24 22:35:00,2.02244,2.02249,2.02229,2.02244,8000000.0
2006-07-24 22:36:00,2.02237,2.02247,2.02237,2.02242,7000000.0
2006-07-24 22:37:00,2.02242,2.02253,2.02239,2.02253,28000000.0
2006-07-24 22:38:00,2.02258,2.02271,2.02255,2.02264,10000000.0
2006-07-24 22:39:00,2.02246,2.02248,2.02236,2.02239,11000000.0
2006-07-24 22:40:00,2.02244,2.02259,2.02244,2.02259,9000000.0
2006-07-24 22:41:00,2.02258,2.02266,2.02258,2.02262,16000000.0
2006-07-24 22:42:00,2.02267,2.02286,2.02267,2.02271,9000000.0
2006-07-24 22:43:00,2.02261,2.02263,2.02257,2.02259,11000000.0
2006-07-24 22:44:00,2.02267,2.0227,2.02265,2.02269,8000000.0
2006-07-24 22:45:00,2.0227,2.02279,2.0227,2.02279,12000000.0
2006-07-24 22:47:00,2.02282,2.02295,2.02282,2.02295,16000000.0
2006-07-24 22:48:00,2.02301,2.0231,2.02288,2.02289,11000000.0
2006-07-24 22:49:00,2.02277,2.02279,2.0227,2.0227,12000000.0
2006-07-24 22:51:00,2.02269,2.02269,2.02247,2.02251,7000000.0
2006-07-24 22:52:00,2.02262,2.02262,2.02243,2.02255,5000000.0
2006-07-24 22:53:00,2.02254,2.02256,2.02246,2.02256,8000000.0
2006-07-24 22:54:00,2.02277,2.02282,2.02269,2.0228,7000000.0
2006-07-24 22:55:00,2.02291,2.02299,2.02291,2.02294,8000000.0
2006-07-24 22:56:00,2.02298,2.02302,2.02297,2.02297,8000000.0
2006-07-24 22:57:00,2.02299,2.02319,2.02284,2.02303,10000000.0
2006-07-24 22:58:00,2.02323,2.02332,2.02319,2.02321,7000000.0
2006-07-24 23:28:00,2.02332,2.02337,2.02331,2.02336,7000000.0
2006-07-24 23:29:00,2.02336,2.02336,2.02326,2.02332,25000000.0
2006-07-24 23:30:00,2.02334,2.02348,2.02329,2.02338,7000000.0
2006-07-24 23:31:00,2.02332,2.02361,2.02332,2.02347,14000000.0
2006-07-24 23:32:00,2.02343,2.02347,2.02328,2.02329,9000000.0
2006-07-24 23:33:00,2.02338,2.02343,2.02332,2.02332,5000000.0
2006-07-24 23:34:00,2.02422,2.02665,2.02422,2.02649,6000000.0
2006-07-24 23:35:00,2.02639,2.02639,2.02588,2.02611,12000000.0
2006-07-24 23:36:00,2.02619,2.02623,2.02594,2.02623,9000000.0
2006-07-24 23:38:00,2.02598,2.02608,2.02595,2.02604,8000000.0
2006-07-24 23:39:00,2.02583,2.02592,2.02557,2.02557,11000000.0
2006-07-24 23:40:00,2.02559,2.0257,2.02537,2.02537,21000000.0
2006-07-24 23:41:00,2.02573,2.02601,2.02555,2.02601,7000000.0
2006-07-24 23:42:00,2.02594,2.02597,2.02588,2.02591,19000000.0
2006-07-24 23:43:00,2.026,2.02606,2.02594,2.02596,7000000.0
2006-07-24 23:46:00,2.02588,2.02613,2.02588,2.02613,8000000.0
2006-07-24 23:48:00,2.02631,2.02655,2.02631,2.02655,8000000.0
2006-07-24 23:49:00,2.02661,2.02666,2.02652,2.02654,8000000.0
2006-07-24 23:52:00,2.02679,2.02679,2.02675,2.02675,7000000.0
2006-07-24 23:53:00,2.02675,2.02705,2.02675,2.02685,10000000.0
2006-07-24 23:54:00,2.02656,2.02694,2.02655,2.02658,7000000.0
2006-07-24 23:55:00,2.02652,2.02668,2.02649,2.02668,9000000.0
2006-07-24 23:56:00,2.0266,2.02691,2.02648,2.02668,12000000.0
2006-07-24 23:57:00,2.02696,2.02696,2.02689,2.02691,6000000.0
2006-07-25 00:01:00,2.02651,2.02677,2.02651,2.02677,8000000.0
2006-07-25 00:02:00,2.02668,2.02668,2.02637,2.02637,9000000.0
2006-07-25 00:06:00,2.02662,2.02669,2.02657,2.02665,8000000.0
2006-07-25 00:07:00,2.02687,2.02696,2.0267,2.02691,9000000.0
2006-07-25 00:08:00,2.02673,2.02673,2.02642,2.02642,8000000.0
2006-07-25 00:09:00,2.0265,2.02671,2.0265,2.0266,9000000.0
2006-07-25 00:12:00,2.02668,2.02694,2.02665,2.02676,9000000.0
2006-07-25 00:13:00,2.02691,2.02693,2.02686,2.02689,8000000.0
2006-07-25 00:14:00,2.02679,2.0269,2.0267,2.02672,7000000.0
2006-07-25 00:15:00,2.02671,2.02684,2.02648,2.02681,10000000.0
2006-07-25 00:17:00,2.02669,2.02684,2.02658,2.02668,7000000.0
2006-07-25 00:18:00,2.02646,2.02646,2.02594,2.02594,8000000.0
2006-07-25 00:19:00,2.02611,2.02615,2.026,2.02614,11000000.0
2006-07-25 00:23:00,2.02614,2.02623,2.02607,2.02623,7000000.0
2006-07-25 00:28:00,2.02602,2.02623,2.02593,2.02593,8000000.0
2006-07-25 00:29:00,2.02596,2.02607,2.02589,2.02605,6000000.0
2006-07-25 00:31:00,2.02614,2.02625,2.02614,2.02625,7000000.0
2006-07-25 00:32:00,2.02619,2.02629,2.026,2.0262,7000000.0
2006-07-25 00:33:00,2.02647,2.02657,2.02621,2.02621,7000000.0
2006-07-25 00:34:00,2.02614,2.02636,2.0261,2.02629,7000000.0
2006-07-25 00:35:00,2.02664,2.02696,2.02664,2.02696,6000000.0
2006-07-25 00:36:00,2.02705,2.02705,2.02672,2.02677,5000000.0
2006-07-25 00:37:00,2.02656,2.02656,2.02629,2.02649,6000000.0
2006-07-25 00:39:00,2.02652,2.02652,2.02635,2.02635,10000000.0
2006-07-25 00:40:00,2.02624,2.02671,2.02624,2.02671,7000000.0
2006-07-25 00:42:00,2.02676,2.02679,2.02664,2.02679,8000000.0
2006-07-25 00:43:00,2.0268,2.0268,2.02642,2.02675,11000000.0
2006-07-25 00:45:00,2.02662,2.0267,2.02651,2.02656,7000000.0
2006-07-25 00:47:00,2.02628,2.02631,2.02598,2.02598,7000000.0
2006-07-25 00:48:00,2.02583,2.02597,2.02576,2.02597,8000000.0
2006-07-25 00:49:00,2.02586,2.02586,2.02558,2.02559,5000000.0
2006-07-25 00:50:00,2.02542,2.02606,2.02542,2.02606,10000000.0
2006-07-25 00:51:00,2.02621,2.02621,2.02588,2.02588,5000000.0
2006-07-25 00:52:00,2.02595,2.02617,2.02588,2.02588,7000000.0
2006-07-25 00:53:00,2.02603,2.02621,2.026,2.02617,11000000.0
2006-07-25 00:54:00,2.02614,2.02622,2.02605,2.02606,10000000.0
2006-07-25 00:55:00,2.02601,2.02615,2.02596,2.02615,7000000.0
2006-07-25 00:56:00,2.02604,2.02604,2.02571,2.0258,6000000.0
2006-07-25 00:57:00,2.02574,2.0258,2.02568,2.02577,8000000.0
2006-07-25 00:58:00,2.02583,2.02583,2.02574,2.02574,10000000.0
2006-07-25 00:59:00,2.02576,2.02582,2.0257,2.02578,7000000.0
2006-07-25 01:00:00,2.02583,2.02606,2.02576,2.02606,19000000.0
2006-07-25 01:01:00,2.0261,2.0261,2.02572,2.02587,12000000.0
2006-07-25 01:02:00,2.02591,2.02612,2.02588,2.02592,8000000.0
2006-07-25 01:04:00,2.02586,2.02622,2.02586,2.02605,8000000.0
2006-07-25 01:05:00,2.02609,2.02614,2.02605,2.02614,7000000.0
2006-07-25 01:06:00,2.02632,2.02645,2.02632,2.02644,8000000.0
2006-07-25 01:07:00,2.0262,2.0262,2.02579,2.02579,11000000.0
2006-07-25 01:08:00,2.02595,2.02603,2.02578,2.02593,10000000.0
2006-07-25 01:09:00,2.02594,2.02606,2.02577,2.0258,8000000.0
2006-07-25 01:10:00,2.02575,2.02582,2.02555,2.02582,10000000.0
2006-07-25 01:11:00,2.02582,2.02591,2.02575,2.02575,11000000.0
2006-07-25 01:12:00,2.02585,2.02594,2.02585,2.02587,8000000.0
2006-07-25 01:15:00,2.02585,2.026,2.02575,2.026,10000000.0
2006-07-25 01:16:00,2.02599,2.02599,2.02574,2.02574,8000000.0
2006-07-25 01:17:00,2.02521,2.02521,2.02478,2.02478,11000000.0
2006-07-25 01:18:00,2.02508,2.02518,2.0249,2.02518,10000000.0
2006-07-25 01:19:00,2.02525,2.02525,2.02511,2.02511,11000000.0
2006-07-25 01:20:00,2.0252,2.02526,2.02513,2.02513,13000000.0
2006-07-25 01:21:00,2.02507,2.02507,2.02405,2.02405,7000000.0
2006-07-25 01:22:00,2.0234,2.0235,2.02339,2.02347,7000000.0
2006-07-25 01:23:00,2.02317,2.02326,2.02304,2.02315,8000000.0
2006-07-25 01:24:00,2.02307,2.02307,2.02264,2.02264,7000000.0
2006-07-25 01:25:00,2.02257,2.02283,2.02257,2.02283,8000000.0
2006-07-25 01:26:00,2.02291,2.02309,2.02291,2.02291,14000000.0
2006-07-25 01:28:00,2.0228,2.02314,2.0228,2.02314,9000000.0
2006-07-25 01:29:00,2.02267,2.02305,2.02267,2.02305,10000000.0
2006-07-25 01:30:00,2.02361,2.02371,2.02358,2.02368,10000000.0
2006-07-25 01:31:00,2.02334,2.02334,2.02309,2.02315,7000000.0
2006-07-25 01:34:00,2.02304,2.02304,2.02292,2.02292,16000000.0
2006-07-25 01:37:00,2.02285,2.02285,2.02253,2.02262,5000000.0
2006-07-25 01:38:00,2.02234,2.02274,2.02234,2.02255,12000000.0
2006-07-25 01:39:00,2.02267,2.02286,2.02267,2.02286,12000000.0
2006-07-25 01:41:00,2.0228,2.0228,2.0224,2.0224,11000000.0
2006-07-25 01:42:00,2.02266,2.02273,2.02266,2.02271,7000000.0
2006-07-25 01:43:00,2.02273,2.02277,2.02251,2.02273,8000000.0
2006-07-25 01:44:00,2.02239,2.02239,2.02207,2.02207,7000000.0
2006-07-25 01:45:00,2.02233,2.02236,2.02222,2.02236,7000000.0
2006-07-25 01:46:00,2.02237,2.02258,2.02237,2.02258,7000000.0
2006-07-25 01:47:00,2.02266,2.02281,2.02266,2.02276,14000000.0
2006-07-25 01:48:00,2.02301,2.0231,2.023,2.02305,7000000.0
2006-07-25 01:49:00,2.02296,2.02296,2.02278,2.02282,8000000.0
2006-07-25 01:51:00,2.02281,2.02298,2.02279,2.02298,16000000.0
2006-07-25 01:52:00,2.02297,2.02305,2.02297,2.02305,13000000.0
2006-07-25 01:53:00,2.02313,2.02314,2.0231,2.0231,7000000.0
2006-07-25 01:55:00,2.02295,2.02309,2.02279,2.02281,11000000.0
2006-07-25 01:56:00,2.023,2.02316,2.023,2.02311,17000000.0
2006-07-25 01:57:00,2.02302,2.0232,2.023,2.02317,13000000.0
2006-07-25 01:58:00,2.02327,2.02367,2.02327,2.02367,10000000.0
2006-07-25 01:59:00,2.02371,2.02371,2.02353,2.02354,7000000.0
2006-07-25 02:00:00,2.0235,2.02356,2.02344,2.02355,10000000.0
2006-07-25 02:01:00,2.02348,2.02402,2.02348,2.02396,8000000.0
2006-07-25 02:02:00,2.02424,2.02432,2.02413,2.02429,7000000.0
2006-07-25 02:03:00,2.02415,2.02421,2.02217,2.0242,10000000.0
2006-07-25 02:04:00,2.0239,2.02395,2.02386,2.02395,7000000.0
2006-07-25 02:05:00,2.02386,2.02401,2.02381,2.02392,10000000.0
2006-07-25 02:06:00,2.02385,2.02385,2.02365,2.02365,10000000.0
2006-07-25 02:07:00,2.02372,2.02394,2.02372,2.02382,8000000.0
2006-07-25 02:08:00,2.02382,2.02382,2.02327,2.02334,8000000.0
2006-07-25 02:09:00,2.02324,2.02352,2.02324,2.0234,7000000.0
2006-07-25 02:10:00,2.02271,2.02272,2.02252,2.02252,9000000.0
2006-07-25 02:11:00,2.02269,2.02269,2.02256,2.02259,8000000.0
2006-07-25 02:12:00,2.02238,2.02238,2.02203,2.02214,8000000.0
2006-07-25 02:13:00,2.02204,2.02208,2.02198,2.02206,7000000.0
2006-07-25 02:14:00,2.02218,2.02245,2.02218,2.02235,9000000.0
2006-07-25 02:15:00,2.0223,2.02234,2.0222,2.02234,8000000.0
2006-07-25 02:16:00,2.022,2.02203,2.02182,2.02203,8000000.0
2006-07-25 02:17:00,2.02257,2.02257,2.02244,2.0225,6000000.0
2006-07-25 02:18:00,2.0223,2.02264,2.0223,2.02264,7000000.0
2006-07-25 02:19:00,2.02274,2.02274,2.02213,2.02239,11000000.0
2006-07-25 02:20:00,2.02232,2.02244,2.02222,2.02244,6000000.0
2006-07-25 02:21:00,2.02214,2.02251,2.02204,2.02251,7000000.0
2006-07-25 02:22:00,2.02272,2.02315,2.02272,2.02304,8000000.0
2006-07-25 02:23:00,2.02309,2.02318,2.02309,2.02314,10000000.0
2006-07-25 02:24:00,2.02292,2.02292,2.02269,2.02285,11000000.0
2006-07-25 02:25:00,2.02296,2.02296,2.02282,2.02282,11000000.0
2006-07-25 02:26:00,2.02275,2.0228,2.02255,2.02279,8000000.0
2006-07-25 02:27:00,2.02294,2.02333,2.02294,2.02326,9000000.0
2006-07-25 02:28:00,2.02315,2.02315,2.02275,2.02275,10000000.0
2006-07-25 02:29:00,2.02257,2.0228,2.0224,2.0228,7000000.0
2006-07-25 02:30:00,2.02337,2.02373,2.02337,2.02373,5000000.0
2006-07-25 02:31:00,2.02399,2.02417,2.02388,2.02408,8000000.0
2006-07-25 02:32:00,2.02376,2.02388,2.02356,2.02356,8000000.0
2006-07-25 02:33:00,2.02349,2.02383,2.02349,2.02383,8000000.0
2006-07-25 02:34:00,2.0237,2.0237,2.02333,2.02362,7000000.0
2006-07-25 02:35:00,2.02377,2.02377,2.02341,2.02355,11000000.0
2006-07-25 02:36:00,2.02346,2.02374,2.02334,2.02334,7000000.0
2006-07-25 02:37:00,2.02311,2.02319,2.02301,2.02319,7000000.0
2006-07-25 02:38:00,2.02307,2.02332,2.02307,2.02332,7000000.0
2006-07-25 02:39:00,2.02328,2.02331,2.02271,2.02271,8000000.0
2006-07-25 02:40:00,2.02243,2.02243,2.0222,2.0222,7000000.0
2006-07-25 02:41:00,2.0221,2.0221,2.02166,2.02166,8000000.0
2006-07-25 02:42:00,2.02139,2.02142,2.02117,2.02127,9000000.0
2006-07-25 02:43:00,2.02131,2.02162,2.02127,2.02162,9000000.0
2006-07-25 02:44:00,2.02164,2.02184,2.02164,2.02184,7000000.0
2006-07-25 02:45:00,2.02207,2.02207,2.02186,2.02195,8000000.0
2006-07-25 02:46:00,2.02175,2.02204,2.02169,2.02204,8000000.0
2006-07-25 02:47:00,2.02191,2.02232,2.02191,2.02232,9000000.0
2006-07-25 02:49:00,2.02229,2.02243,2.02228,2.02238,11000000.0
2006-07-25 02:50:00,2.02233,2.02244,2.02224,2.02244,7000000.0
2006-07-25 02:52:00,2.02215,2.02215,2.02178,2.02198,6000000.0
2006-07-25 02:53:00,2.02184,2.02193,2.02169,2.02193,8000000.0
2006-07-25 02:54:00,2.02202,2.02222,2.02201,2.02201,8000000.0
2006-07-25 02:55:00,2.02206,2.02266,2.02206,2.02256,8000000.0
2006-07-25 02:56:00,2.02262,2.02262,2.02254,2.02254,7000000.0
2006-07-25 02:57:00,2.02244,2.02244,2.02218,2.02227,8000000.0
2006-07-25 02:58:00,2.02221,2.02235,2.02221,2.0223,6000000.0
2006-07-25 03:00:00,2.02208,2.02208,2.02182,2.02184,6000000.0
2006-07-25 03:01:00,2.02184,2.02186,2.0214,2.0214,8000000.0
2006-07-25 03:02:00,2.02172,2.02204,2.02172,2.0219,11000000.0
2006-07-25 03:03:00,2.02168,2.02168,2.02146,2.02146,7000000.0
2006-07-25 03:04:00,2.02125,2.02135,2.02099,2.02101,7000000.0
2006-07-25 03:05:00,2.02141,2.02149,2.02136,2.02138,8000000.0
2006-07-25 03:06:00,2.0215,2.02161,2.02139,2.02144,8000000.0
2006-07-25 03:07:00,2.02129,2.02133,2.02102,2.0213,8000000.0
2006-07-25 03:08:00,2.02149,2.02154,2.02149,2.0215,5000000.0
2006-07-25 03:09:00,2.02146,2.02148,2.02142,2.02142,8000000.0
2006-07-25 03:10:00,2.02165,2.02178,2.02162,2.02162,7000000.0
2006-07-25 03:11:00,2.02175,2.02175,2.02155,2.02162,10000000.0
2006-07-25 03:12:00,2.02148,2.02148,2.02113,2.02114,7000000.0
2006-07-25 03:14:00,2.02122,2.02136,2.02117,2.02136,11000000.0
2006-07-25 03:15:00,2.02135,2.02153,2.02125,2.02153,7000000.0
2006-07-25 03:16:00,2.02161,2.02163,2.02128,2.02158,7000000.0
2006-07-25 03:17:00,2.02145,2.02149,2.02093,2.02142,11000000.0
2006-07-25 03:18:00,2.0212,2.02128,2.021,2.021,10000000.0
2006-07-25 03:19:00,2.02109,2.02114,2.02051,2.021,8000000.0
2006-07-25 03:20:00,2.02121,2.02135,2.02121,2.02127,7000000.0
2006-07-25 03:21:00,2.02134,2.02135,2.02091,2.02132,7000000.0
2006-07-25 03:22:00,2.02148,2.02155,2.02129,2.02129,7000000.0
2006-07-25 03:23:00,2.02127,2.02146,2.02115,2.02146,7000000.0
2006-07-25 03:24:00,2.02147,2.02147,2.01959,2.02144,8000000.0
2006-07-25 03:25:00,2.02136,2.02164,2.02127,2.0213,8000000.0
2006-07-25 03:27:00,2.02125,2.02134,2.02106,2.02134,8000000.0
2006-07-25 03:28:00,2.02145,2.02145,2.021,2.02106,10000000.0
2006-07-25 03:29:00,2.02092,2.02103,2.02072,2.02088,11000000.0
2006-07-25 03:30:00,2.02095,2.02107,2.02087,2.02106,7000000.0
2006-07-25 03:31:00,2.02099,2.02127,2.02099,2.02127,9000000.0
2006-07-25 03:32:00,2.02134,2.02145,2.0213,2.02145,6000000.0
2006-07-25 03:33:00,2.02132,2.02138,2.02125,2.02131,7000000.0
2006-07-25 03:35:00,2.02108,2.02135,2.02108,2.02135,10000000.0
2006-07-25 03:36:00,2.02133,2.02133,2.02126,2.02128,5000000.0
2006-07-25 03:37:00,2.02121,2.02131,2.02121,2.0213,9000000.0
2006-07-25 03:38:00,2.02119,2.02149,2.02109,2.02139,7000000.0
2006-07-25 03:40:00,2.0211,2.0211,2.02074,2.02074,3000000.0
2006-07-25 03:41:00,2.02101,2.02101,2.02072,2.02074,10000000.0
2006-07-25 03:42:00,2.02062,2.02101,2.02062,2.02091,10000000.0
2006-07-25 03:43:00,2.02095,2.02095,2.02073,2.02077,8000000.0
2006-07-25 03:44:00,2.02094,2.02094,2.02086,2.02086,2000000.0
2006-07-25 03:45:00,2.02095,2.02095,2.02037,2.02068,8000000.0
2006-07-25 03:47:00,2.02067,2.02067,2.02045,2.02045,7000000.0
2006-07-25 03:48:00,2.02056,2.02056,2.02036,2.02041,5000000.0
2006-07-25 03:49:00,2.0204,2.02054,2.02033,2.02054,8000000.0
2006-07-25 03:50:00,2.02089,2.02089,2.02069,2.02077,8000000.0
2006-07-25 03:52:00,2.0206,2.02079,2.02058,2.02079,8000000.0
2006-07-25 03:53:00,2.02047,2.02047,2.02019,2.0202,10000000.0
2006-07-25 03:56:00,2.02022,2.02022,2.02008,2.02017,7000000.0
2006-07-25 03:57:00,2.01991,2.02002,2.01976,2.02002,8000000.0
2006-07-25 03:58:00,2.02005,2.02022,2.01832,2.02013,7000000.0
2006-07-25 03:59:00,2.02013,2.02013,2.01934,2.01934,7000000.0
2006-07-25 04:00:00,2.01938,2.01977,2.01933,2.01977,6000000.0
2006-07-25 04:01:00,2.02018,2.02018,2.01967,2.01967,7000000.0
2006-07-25 04:02:00,2.01945,2.01954,2.01923,2.01923,8000000.0
2006-07-25 04:03:00,2.01893,2.01894,2.01865,2.01886,8000000.0
2006-07-25 04:04:00,2.01865,2.01875,2.01842,2.01842,8000000.0
2006-07-25 04:05:00,2.01894,2.01894,2.01831,2.0184,8000000.0
2006-07-25 04:06:00,2.018,2.01811,2.01788,2.01811,9000000.0
2006-07-25 04:07:00,2.01817,2.0185,2.01817,2.01847,11000000.0
2006-07-25 04:10:00,2.01817,2.01861,2.01817,2.0185,8000000.0
2006-07-25 04:11:00,2.01846,2.01871,2.01846,2.01855,7000000.0
2006-07-25 04:12:00,2.0187,2.01879,2.01866,2.01866,7000000.0
2006-07-25 04:14:00,2.01874,2.01899,2.01874,2.01882,7000000.0
2006-07-25 04:15:00,2.019,2.01909,2.01892,2.01908,7000000.0
2006-07-25 04:16:00,2.01922,2.01927,2.01898,2.01898,5000000.0
2006-07-25 04:17:00,2.01915,2.01939,2.01909,2.01939,7000000.0
2006-07-25 04:18:00,2.01952,2.01986,2.01952,2.01972,8000000.0
2006-07-25 04:19:00,2.01989,2.02022,2.01989,2.02004,8000000.0
2006-07-25 04:20:00,2.01975,2.01982,2.01938,2.01982,10000000.0
2006-07-25 04:21:00,2.02021,2.02029,2.01995,2.01995,8000000.0
2006-07-25 04:22:00,2.02036,2.02036,2.01992,2.01992,9000000.0
2006-07-25 04:23:00,2.01999,2.02024,2.01999,2.02024,7000000.0
2006-07-25 04:24:00,2.02023,2.02037,2.02019,2.02019,9000000.0
2006-07-25 04:26:00,2.01988,2.01993,2.01984,2.01989,7000000.0
2006-07-25 04:27:00,2.01995,2.01995,2.01954,2.01954,8000000.0
2006-07-25 04:31:00,2.01951,2.01958,2.01941,2.01949,10000000.0
2006-07-25 04:32:00,2.01975,2.01975,2.01939,2.01959,9000000.0
2006-07-25 04:34:00,2.01955,2.01961,2.01949,2.01958,7000000.0
2006-07-25 04:35:00,2.01971,2.02003,2.01971,2.01998,7000000.0
2006-07-25 04:37:00,2.02007,2.02007,2.01978,2.01978,11000000.0
2006-07-25 04:38:00,2.01983,2.01989,2.01974,2.01983,9000000.0
2006-07-25 04:40:00,2.01987,2.02005,2.01987,2.01997,9000000.0
2006-07-25 04:41:00,2.01975,2.01984,2.0197,2.01984,8000000.0
2006-07-25 04:42:00,2.01985,2.01992,2.01964,2.01964,7000000.0
2006-07-25 04:43:00,2.01947,2.01947,2.019,2.01911,11000000.0
2006-07-25 04:44:00,2.01934,2.01957,2.01924,2.01957,9000000.0
2006-07-25 04:45:00,2.01964,2.01988,2.01961,2.01988,8000000.0
2006-07-25 04:46:00,2.02031,2.02033,2.02028,2.02028,6000000.0
2006-07-25 04:48:00,2.02026,2.02026,2.02011,2.02024,7000000.0
2006-07-25 04:49:00,2.02029,2.0205,2.02013,2.0205,11000000.0
2006-07-25 04:50:00,2.02035,2.02052,2.02035,2.02052,4000000.0
2006-07-25 04:52:00,2.02054,2.02063,2.02047,2.02063,10000000.0
2006-07-25 04:53:00,2.02065,2.02134,2.02065,2.0211,9000000.0
2006-07-25 04:54:00,2.02148,2.02148,2.02099,2.02099,7000000.0
2006-07-25 04:55:00,2.02054,2.02055,2.02046,2.02055,8000000.0
2006-07-25 04:56:00,2.02043,2.02051,2.02034,2.02034,7000000.0
2006-07-25 04:59:00,2.02047,2.02057,2.02042,2.02057,8000000.0
2006-07-25 05:00:00,2.02051,2.02065,2.0205,2.02054,7000000.0
2006-07-25 05:02:00,2.02072,2.02072,2.02044,2.02049,7000000.0
2006-07-25 05:03:00,2.02047,2.02059,2.02046,2.02058,7000000.0
2006-07-25 05:05:00,2.02039,2.02063,2.02035,2.02063,8000000.0
2006-07-25 05:06:00,2.02052,2.02065,2.02052,2.02054,8000000.0
2006-07-25 05:07:00,2.02074,2.02074,2.02043,2.0206,8000000.0
2006-07-25 05:10:00,2.02053,2.02053,2.02034,2.02034,7000000.0
2006-07-25 05:11:00,2.02043,2.02055,2.02026,2.02046,8000000.0
2006-07-25 05:12:00,2.02054,2.02076,2.02052,2.02076,11000000.0
2006-07-25 05:13:00,2.02096,2.02121,2.02096,2.0211,8000000.0
2006-07-25 05:14:00,2.02105,2.02108,2.02091,2.02096,11000000.0
2006-07-25 05:15:00,2.02091,2.02113,2.02091,2.02107,11000000.0
2006-07-25 05:16:00,2.02121,2.02121,2.0206,2.0206,9000000.0
2006-07-25 05:17:00,2.02076,2.02092,2.0206,2.0206,8000000.0
2006-07-25 05:18:00,2.02039,2.02105,2.02035,2.02105,8000000.0
2006-07-25 05:19:00,2.02146,2.02146,2.02095,2.02099,7000000.0
2006-07-25 05:20:00,2.02095,2.02116,2.02095,2.02098,10000000.0
2006-07-25 05:21:00,2.02084,2.02088,2.02076,2.0208,8000000.0
2006-07-25 05:22:00,2.02071,2.02086,2.02071,2.02078,7000000.0
2006-07-25 05:23:00,2.02081,2.02081,2.02067,2.02069,10000000.0
2006-07-25 05:24:00,2.02096,2.02096,2.02056,2.02066,7000000.0
2006-07-25 05:25:00,2.02066,2.02067,2.02056,2.02056,7000000.0
2006-07-25 05:26:00,2.02063,2.0208,2.02062,2.0208,7000000.0
2006-07-25 05:27:00,2.02108,2.02117,2.02097,2.02099,8000000.0
2006-07-25 05:28:00,2.02107,2.02121,2.02107,2.02109,9000000.0
2006-07-25 05:29:00,2.02112,2.02117,2.02101,2.02117,7000000.0
2006-07-25 05:30:00,2.02116,2.02116,2.02087,2.02087,7000000.0
2006-07-25 05:31:00,2.02105,2.02105,2.02068,2.02068,8000000.0
2006-07-25 05:32:00,2.02064,2.02121,2.02064,2.02121,8000000.0
2006-07-25 05:33:00,2.02093,2.02093,2.02072,2.02072,9000000.0
2006-07-25 05:34:00,2.021,2.02115,2.021,2.02109,5000000.0
2006-07-25 05:36:00,2.02083,2.02118,2.02083,2.02116,11000000.0
2006-07-25 05:37:00,2.0216,2.02165,2.02155,2.02156,7000000.0
2006-07-25 05:38:00,2.02164,2.02223,2.02164,2.02223,6000000.0
2006-07-25 05:39:00,2.0228,2.0228,2.02246,2.02246,7000000.0
2006-07-25 05:40:00,2.02233,2.02257,2.02225,2.02257,8000000.0
2006-07-25 05:41:00,2.02253,2.02253,2.02223,2.02223,8000000.0
2006-07-25 05:42:00,2.02193,2.02193,2.02148,2.02148,7000000.0
2006-07-25 05:43:00,2.02141,2.02141,2.02102,2.02131,9000000.0
2006-07-25 05:44:00,2.02138,2.02138,2.0209,2.02102,8000000.0
2006-07-25 05:45:00,2.02092,2.02115,2.02081,2.02095,11000000.0
2006-07-25 05:48:00,2.02079,2.02092,2.02079,2.02085,7000000.0
2006-07-25 05:49:00,2.02095,2.02108,2.02093,2.02093,8000000.0
2006-07-25 05:50:00,2.02098,2.02098,2.02079,2.02079,9000000.0
2006-07-25 05:51:00,2.02093,2.02109,2.02093,2.02108,8000000.0
2006-07-25 05:52:00,2.02099,2.02136,2.02099,2.02136,8000000.0
2006-07-25 05:53:00,2.02155,2.02155,2.02114,2.02114,7000000.0
2006-07-25 05:54:00,2.02109,2.02125,2.02109,2.02125,10000000.0
2006-07-25 05:55:00,2.02129,2.02129,2.02103,2.02103,8000000.0
2006-07-25 05:56:00,2.02133,2.02133,2.02093,2.02093,5000000.0
2006-07-25 05:57:00,2.02066,2.02096,2.02066,2.02096,8000000.0
2006-07-25 05:59:00,2.02114,2.02114,2.02073,2.02083,10000000.0
2006-07-25 06:00:00,2.02079,2.02105,2.02079,2.02092,8000000.0
2006-07-25 06:03:00,2.02106,2.02115,2.02102,2.02114,8000000.0
2006-07-25 06:04:00,2.02136,2.02141,2.02123,2.02132,7000000.0
2006-07-25 06:05:00,2.02105,2.02134,2.02094,2.02134,7000000.0
2006-07-25 06:06:00,2.02142,2.02156,2.02142,2.02156,5000000.0
2006-07-25 06:07:00,2.02176,2.02184,2.02163,2.02163,7000000.0
2006-07-25 06:08:00,2.02167,2.02169,2.02154,2.02164,6000000.0
2006-07-25 06:09:00,2.02169,2.02169,2.0213,2.02133,8000000.0
2006-07-25 06:10:00,2.0213,2.02138,2.02121,2.02121,8000000.0
2006-07-25 06:11:00,2.02124,2.02128,2.02118,2.02128,8000000.0
2006-07-25 06:12:00,2.02133,2.02165,2.02126,2.02165,8000000.0
2006-07-25 06:13:00,2.02177,2.02186,2.02175,2.02178,8000000.0
2006-07-25 06:14:00,2.02185,2.02221,2.02185,2.02221,7000000.0
2006-07-25 06:15:00,2.02208,2.02247,2.02208,2.02246,8000000.0
2006-07-25 06:16:00,2.02238,2.02238,2.02218,2.02218,5000000.0
2006-07-25 06:17:00,2.02199,2.02223,2.02199,2.022,7000000.0
2006-07-25 06:18:00,2.02172,2.0222,2.02161,2.0222,9000000.0
2006-07-25 06:19:00,2.02271,2.02279,2.02239,2.02239,7000000.0
2006-07-25 06:20:00,2.02245,2.02247,2.02245,2.02247,2000000.0
2006-07-25 06:21:00,2.02255,2.02255,2.02188,2.02188,8000000.0
2006-07-25 06:22:00,2.02152,2.0216,2.02137,2.0215,8000000.0
2006-07-25 06:23:00,2.02197,2.02228,2.02193,2.02217,8000000.0
2006-07-25 06:24:00,2.02218,2.02229,2.02214,2.02222,11000000.0
2006-07-25 06:25:00,2.0222,2.0223,2.02212,2.0223,11000000.0
2006-07-25 06:26:00,2.02221,2.02221,2.02174,2.02174,11000000.0
2006-07-25 06:27:00,2.02177,2.02193,2.02177,2.02184,7000000.0
2006-07-25 06:28:00,2.02206,2.02223,2.02205,2.02223,8000000.0
2006-07-25 06:29:00,2.02238,2.02247,2.02199,2.02199,8000000.0
2006-07-25 06:30:00,2.02205,2.02211,2.02202,2.02208,8000000.0
2006-07-25 06:31:00,2.02224,2.02238,2.0221,2.02222,7000000.0
2006-07-25 06:32:00,2.0224,2.02248,2.02238,2.02245,6000000.0
2006-07-25 06:33:00,2.02263,2.02263,2.02228,2.02228,7000000.0
2006-07-25 06:34:00,2.02238,2.02256,2.02238,2.02241,7000000.0
2006-07-25 06:35:00,2.02235,2.02237,2.02218,2.02225,11000000.0
2006-07-25 06:36:00,2.02208,2.02228,2.02191,2.02191,5000000.0
2006-07-25 06:37:00,2.02203,2.02226,2.02202,2.02214,10000000.0
2006-07-25 06:38:00,2.02213,2.0224,2.02213,2.02239,8000000.0
2006-07-25 06:39:00,2.02217,2.0223,2.02209,2.02211,11000000.0
2006-07-25 06:40:00,2.02237,2.0225,2.02228,2.02228,7000000.0
2006-07-25 06:41:00,2.02245,2.02245,2.02227,2.02227,7000000.0
2006-07-25 06:42:00,2.02245,2.02253,2.02244,2.02246,5000000.0
2006-07-25 06:43:00,2.02249,2.02263,2.02249,2.02261,7000000.0
2006-07-25 06:44:00,2.02264,2.02266,2.02245,2.02245,8000000.0
2006-07-25 06:45:00,2.02245,2.02245,2.02223,2.02229,8000000.0
2006-07-25 06:46:00,2.02223,2.02256,2.02223,2.02252,10000000.0
2006-07-25 06:47:00,2.02275,2.02295,2.02272,2.02272,8000000.0
2006-07-25 06:48:00,2.02277,2.02277,2.02247,2.02247,7000000.0
2006-07-25 06:49:00,2.02248,2.02281,2.02248,2.02281,8000000.0
2006-07-25 06:50:00,2.0229,2.0229,2.02274,2.02284,5000000.0
2006-07-25 06:51:00,2.02275,2.02275,2.02262,2.02267,10000000.0
2006-07-25 06:52:00,2.0228,2.02288,2.02275,2.02281,8000000.0
2006-07-25 06:53:00,2.02289,2.02302,2.0228,2.02287,8000000.0
2006-07-25 06:54:00,2.02294,2.02294,2.02246,2.02246,7000000.0
2006-07-25 06:55:00,2.0227,2.02279,2.02237,2.02274,7000000.0
2006-07-25 06:56:00,2.02277,2.02277,2.02258,2.02264,4000000.0
2006-07-25 06:58:00,2.02282,2.02289,2.02271,2.02288,7000000.0
2006-07-25 06:59:00,2.02291,2.02298,2.02283,2.02298,7000000.0
2006-07-25 07:00:00,2.02291,2.02298,2.0229,2.02295,7000000.0
2006-07-25 07:01:00,2.023,2.02311,2.02288,2.02311,7000000.0
2006-07-25 07:02:00,2.02311,2.02329,2.02311,2.02329,7000000.0
2006-07-25 07:03:00,2.02328,2.02332,2.02279,2.02279,7000000.0
2006-07-25 07:04:00,2.02278,2.02308,2.02278,2.02308,8000000.0
2006-07-25 07:05:00,2.02295,2.02295,2.02255,2.02255,11000000.0
2006-07-25 07:06:00,2.02214,2.02251,2.02214,2.02251,11000000.0
2006-07-25 07:07:00,2.02255,2.02263,2.02247,2.02263,11000000.0
2006-07-25 07:08:00,2.02273,2.02294,2.02266,2.02294,9000000.0
2006-07-25 07:09:00,2.02264,2.02264,2.0224,2.02264,8000000.0
2006-07-25 07:10:00,2.02262,2.02289,2.02262,2.02289,7000000.0
2006-07-25 07:11:00,2.02294,2.02294,2.02262,2.02266,10000000.0
2006-07-25 07:12:00,2.0227,2.02274,2.02258,2.02263,7000000.0
2006-07-25 07:14:00,2.02264,2.02278,2.02259,2.02278,7000000.0
2006-07-25 07:15:00,2.02294,2.02304,2.02286,2.02291,10000000.0
2006-07-25 07:16:00,2.02282,2.02299,2.02274,2.02279,8000000.0
2006-07-25 07:17:00,2.02247,2.02271,2.02247,2.02262,11000000.0
2006-07-25 07:18:00,2.02269,2.02348,2.02269,2.02348,8000000.0
2006-07-25 07:19:00,2.02419,2.02419,2.02374,2.02374,8000000.0
2006-07-25 07:20:00,2.02404,2.02404,2.02372,2.02377,9000000.0
2006-07-25 07:21:00,2.02375,2.02379,2.0236,2.0236,10000000.0
2006-07-25 07:22:00,2.02348,2.02357,2.02337,2.0234,11000000.0
2006-07-25 07:23:00,2.02335,2.0234,2.02311,2.0234,7000000.0
2006-07-25 07:24:00,2.0235,2.02357,2.02339,2.02339,9000000.0
2006-07-25 07:25:00,2.0236,2.0236,2.02348,2.02351,8000000.0
2006-07-25 07:26:00,2.02363,2.0243,2.02363,2.02429,7000000.0
2006-07-25 07:27:00,2.02453,2.02453,2.02407,2.02407,7000000.0
2006-07-25 07:28:00,2.02379,2.02379,2.02369,2.02379,7000000.0
2006-07-25 07:29:00,2.02357,2.02392,2.02357,2.02392,8000000.0
2006-07-25 07:30:00,2.02369,2.02382,2.02369,2.02382,8000000.0
2006-07-25 07:31:00,2.02397,2.02408,2.02394,2.02404,7000000.0
2006-07-25 07:32:00,2.02422,2.02448,2.02422,2.02448,9000000.0
2006-07-25 07:33:00,2.02428,2.02429,2.0239,2.02429,8000000.0
2006-07-25 07:34:00,2.02451,2.02488,2.02451,2.02477,11000000.0
2006-07-25 07:35:00,2.02476,2.02476,2.02391,2.02391,8000000.0
2006-07-25 07:36:00,2.02371,2.02413,2.02371,2.02413,7000000.0
2006-07-25 07:37:00,2.02434,2.02472,2.02434,2.02443,7000000.0
2006-07-25 07:38:00,2.02452,2.02467,2.02433,2.02442,11000000.0
2006-07-25 07:39:00,2.02429,2.02432,2.02422,2.02425,7000000.0
2006-07-25 07:40:00,2.02421,2.02434,2.02417,2.02417,8000000.0
2006-07-25 07:41:00,2.02412,2.02414,2.02391,2.02391,9000000.0
2006-07-25 07:42:00,2.02398,2.02426,2.02397,2.02414,11000000.0
2006-07-25 07:43:00,2.02419,2.02419,2.02397,2.02405,7000000.0
2006-07-25 07:44:00,2.02397,2.02397,2.02367,2.02375,7000000.0
2006-07-25 07:45:00,2.02363,2.02363,2.02333,2.02336,7000000.0
2006-07-25 07:46:00,2.02344,2.02356,2.02342,2.02354,7000000.0
2006-07-25 07:47:00,2.0236,2.02364,2.02354,2.02364,7000000.0
2006-07-25 07:49:00,2.02354,2.02366,2.02333,2.02335,8000000.0
2006-07-25 07:50:00,2.02331,2.02336,2.02105,2.02105,7000000.0
2006-07-25 07:51:00,2.02193,2.02268,2.02193,2.02268,8000000.0
2006-07-25 07:52:00,2.02264,2.02298,2.02257,2.02257,10000000.0
2006-07-25 07:53:00,2.02229,2.02269,2.02229,2.02269,11000000.0
2006-07-25 07:54:00,2.0227,2.02296,2.02267,2.02282,9000000.0
2006-07-25 07:55:00,2.02311,2.02314,2.0227,2.0227,9000000.0
2006-07-25 07:56:00,2.02302,2.02306,2.02294,2.02294,9000000.0
2006-07-25 07:57:00,2.02311,2.02322,2.02304,2.02308,7000000.0
2006-07-25 07:58:00,2.02316,2.0232,2.02303,2.0232,7000000.0
2006-07-25 07:59:00,2.02343,2.02362,2.02319,2.02351,7000000.0
2006-07-25 08:00:00,2.02392,2.02437,2.02392,2.02424,8000000.0
2006-07-25 08:01:00,2.02418,2.02418,2.02373,2.02393,10000000.0
2006-07-25 08:02:00,2.02405,2.02438,2.02405,2.02438,7000000.0
2006-07-25 08:03:00,2.02436,2.02448,2.024,2.02416,8000000.0
2006-07-25 08:04:00,2.02396,2.02415,2.02396,2.02403,8000000.0
2006-07-25 08:05:00,2.02411,2.02419,2.02393,2.02393,8000000.0
2006-07-25 08:06:00,2.02372,2.02372,2.02349,2.02365,6000000.0
2006-07-25 08:07:00,2.02386,2.02386,2.02363,2.02363,7000000.0
2006-07-25 08:08:00,2.02358,2.02391,2.02356,2.02391,7000000.0
2006-07-25 08:09:00,2.02386,2.02422,2.02386,2.02422,7000000.0
2006-07-25 08:10:00,2.0243,2.0243,2.02398,2.02409,7000000.0
2006-07-25 08:11:00,2.02427,2.02427,2.02373,2.02373,8000000.0
2006-07-25 08:12:00,2.02375,2.02396,2.02371,2.02375,9000000.0
2006-07-25 08:13:00,2.02353,2.02362,2.02349,2.0236,7000000.0
2006-07-25 08:14:00,2.02362,2.02406,2.02357,2.02406,9000000.0
2006-07-25 08:15:00,2.02451,2.02461,2.02391,2.02391,8000000.0
2006-07-25 08:16:00,2.02389,2.02392,2.02359,2.02368,11000000.0
2006-07-25 08:17:00,2.02352,2.0237,2.02341,2.02341,7000000.0
2006-07-25 08:18:00,2.02337,2.02369,2.02327,2.02369,9000000.0
2006-07-25 08:19:00,2.02351,2.02393,2.02351,2.02365,7000000.0
2006-07-25 08:20:00,2.02353,2.02401,2.02353,2.02361,8000000.0
2006-07-25 08:21:00,2.02342,2.02358,2.02342,2.02352,8000000.0
2006-07-25 08:22:00,2.02364,2.02408,2.02364,2.02408,8000000.0
2006-07-25 08:23:00,2.02426,2.02426,2.02406,2.02419,7000000.0
2006-07-25 08:24:00,2.02443,2.02502,2.02443,2.02502,7000000.0
2006-07-25 08:25:00,2.02492,2.02492,2.02465,2.02465,8000000.0
2006-07-25 08:26:00,2.02459,2.02459,2.02399,2.02399,7000000.0
2006-07-25 08:27:00,2.02412,2.02419,2.02357,2.02397,10000000.0
2006-07-25 08:28:00,2.02409,2.02418,2.02399,2.02405,7000000.0
2006-07-25 08:29:00,2.02398,2.02416,2.02395,2.02408,10000000.0
2006-07-25 08:30:00,2.02466,2.02466,2.02442,2.02451,7000000.0
2006-07-25 08:31:00,2.02456,2.02475,2.02456,2.02475,10000000.0
2006-07-25 08:32:00,2.02484,2.02505,2.02454,2.02454,8000000.0
2006-07-25 08:33:00,2.02446,2.02511,2.02446,2.02511,7000000.0
2006-07-25 08:34:00,2.02554,2.02557,2.02546,2.02549,9000000.0
2006-07-25 08:35:00,2.02576,2.02576,2.02528,2.02528,9000000.0
2006-07-25 08:36:00,2.02546,2.02555,2.02531,2.02555,8000000.0
2006-07-25 08:37:00,2.02552,2.02598,2.02543,2.02598,9000000.0
2006-07-25 08:38:00,2.02599,2.02599,2.02555,2.02559,10000000.0
2006-07-25 08:39:00,2.02531,2.02547,2.0253,2.02547,11000000.0
2006-07-25 08:40:00,2.02545,2.02583,2.02545,2.02575,8000000.0
2006-07-25 08:41:00,2.02584,2.02683,2.02584,2.02683,11000000.0
2006-07-25 08:42:00,2.02714,2.02714,2.02672,2.02672,10000000.0
2006-07-25 08:43:00,2.02699,2.02699,2.0266,2.0266,8000000.0
2006-07-25 08:44:00,2.0265,2.02657,2.02636,2.02639,10000000.0
2006-07-25 08:45:00,2.02611,2.02634,2.02611,2.02627,8000000.0
2006-07-25 08:46:00,2.02632,2.0264,2.02468,2.02638,8000000.0
2006-07-25 08:47:00,2.02606,2.02608,2.02602,2.02608,7000000.0
2006-07-25 08:48:00,2.02601,2.02601,2.02518,2.02518,8000000.0
2006-07-25 08:49:00,2.02511,2.02531,2.025,2.02513,11000000.0
2006-07-25 08:50:00,2.02515,2.02515,2.02486,2.02486,7000000.0
2006-07-25 08:51:00,2.02525,2.02559,2.02525,2.02532,8000000.0
2006-07-25 08:52:00,2.02541,2.02558,2.02541,2.02543,9000000.0
2006-07-25 08:53:00,2.02537,2.02549,2.02493,2.02533,8000000.0
2006-07-25 08:54:00,2.02533,2.02547,2.02519,2.02531,8000000.0
2006-07-25 08:55:00,2.02547,2.02569,2.02547,2.02557,8000000.0
2006-07-25 08:56:00,2.02479,2.02497,2.02461,2.02497,7000000.0
2006-07-25 08:57:00,2.02498,2.02498,2.02486,2.02493,8000000.0
2006-07-25 08:58:00,2.02502,2.02529,2.02502,2.02516,7000000.0
2006-07-25 08:59:00,2.02517,2.02539,2.02513,2.02539,7000000.0
2006-07-25 09:00:00,2.02534,2.02534,2.02476,2.02476,8000000.0
2006-07-25 09:01:00,2.02469,2.02529,2.02468,2.02529,9000000.0
2006-07-25 09:02:00,2.0254,2.02546,2.02475,2.02475,10000000.0
2006-07-25 09:03:00,2.02438,2.02438,2.02415,2.02415,7000000.0
2006-07-25 09:04:00,2.02439,2.0246,2.02439,2.0246,7000000.0
2006-07-25 09:05:00,2.0243,2.02431,2.02405,2.02405,7000000.0
2006-07-25 09:06:00,2.02391,2.02411,2.02385,2.02395,11000000.0
2006-07-25 09:07:00,2.02417,2.02438,2.02417,2.02429,8000000.0
2006-07-25 09:08:00,2.0242,2.02439,2.02413,2.02437,7000000.0
2006-07-25 09:09:00,2.02462,2.02464,2.02426,2.02433,11000000.0
2006-07-25 09:10:00,2.02452,2.02484,2.02452,2.02484,7000000.0
2006-07-25 09:11:00,2.02502,2.02524,2.02502,2.02509,9000000.0
2006-07-25 09:12:00,2.02472,2.02504,2.02472,2.0249,8000000.0
2006-07-25 09:13:00,2.0248,2.0248,2.02435,2.02464,9000000.0
2006-07-25 09:14:00,2.02471,2.02475,2.02438,2.02448,11000000.0
2006-07-25 09:15:00,2.02444,2.02446,2.0242,2.0242,7000000.0
2006-07-25 09:16:00,2.02388,2.02388,2.02357,2.02374,8000000.0
2006-07-25 09:17:00,2.02377,2.02394,2.02363,2.02363,11000000.0
2006-07-25 09:18:00,2.02372,2.02389,2.02358,2.02378,8000000.0
2006-07-25 09:19:00,2.02387,2.02395,2.02379,2.02388,7000000.0
2006-07-25 09:20:00,2.0238,2.0238,2.02353,2.02359,7000000.0
2006-07-25 09:21:00,2.02373,2.02401,2.02373,2.02383,8000000.0
2006-07-25 09:22:00,2.02366,2.02366,2.0235,2.02359,8000000.0
2006-07-25 09:23:00,2.02366,2.02381,2.02349,2.02352,7000000.0
2006-07-25 09:24:00,2.02333,2.02342,2.02322,2.02323,8000000.0
2006-07-25 09:25:00,2.02333,2.02334,2.02315,2.02315,7000000.0
2006-07-25 09:26:00,2.02331,2.02343,2.02325,2.02343,11000000.0
2006-07-25 09:27:00,2.02337,2.02337,2.02313,2.02315,11000000.0
2006-07-25 09:28:00,2.0233,2.0233,2.02309,2.02309,9000000.0
2006-07-25 09:30:00,2.023,2.023,2.02283,2.02292,7000000.0
2006-07-25 09:31:00,2.02267,2.02292,2.02267,2.02282,7000000.0
2006-07-25 09:32:00,2.02277,2.02299,2.02273,2.02295,7000000.0
2006-07-25 09:33:00,2.02276,2.02276,2.02227,2.02247,8000000.0
2006-07-25 09:34:00,2.02251,2.02283,2.02251,2.02283,7000000.0
2006-07-25 09:35:00,2.02293,2.02296,2.02278,2.02288,10000000.0
2006-07-25 09:36:00,2.02296,2.02345,2.02296,2.02327,8000000.0
2006-07-25 09:37:00,2.02309,2.02309,2.02272,2.02284,11000000.0
2006-07-25 09:38:00,2.02236,2.02245,2.02057,2.02236,11000000.0
2006-07-25 09:39:00,2.02231,2.02272,2.02231,2.02272,7000000.0
2006-07-25 09:40:00,2.02307,2.02316,2.02301,2.02302,9000000.0
2006-07-25 09:41:00,2.02328,2.02345,2.02318,2.0233,8000000.0
2006-07-25 09:42:00,2.02334,2.02356,2.02334,2.0234,10000000.0
2006-07-25 09:43:00,2.02328,2.02328,2.023,2.023,11000000.0
2006-07-25 09:44:00,2.02277,2.02277,2.0224,2.0224,8000000.0
2006-07-25 09:45:00,2.02269,2.02282,2.02269,2.02272,7000000.0
2006-07-25 09:46:00,2.02284,2.02284,2.02226,2.02257,11000000.0
2006-07-25 09:47:00,2.02244,2.02244,2.02212,2.02238,9000000.0
2006-07-25 09:48:00,2.0224,2.02277,2.0224,2.02275,7000000.0
2006-07-25 09:50:00,2.02209,2.02209,2.02133,2.0217,8000000.0
2006-07-25 09:51:00,2.0216,2.0216,2.02127,2.02154,8000000.0
2006-07-25 09:52:00,2.02158,2.02161,2.02139,2.02139,8000000.0
2006-07-25 09:53:00,2.02108,2.0211,2.0208,2.02095,10000000.0
2006-07-25 09:54:00,2.02085,2.02089,2.02067,2.02067,5000000.0
2006-07-25 09:55:00,2.01998,2.02009,2.01975,2.01976,8000000.0
2006-07-25 09:56:00,2.0196,2.01975,2.01959,2.01961,10000000.0
2006-07-25 09:58:00,2.0203,2.0203,2.0195,2.0195,8000000.0
2006-07-25 09:59:00,2.01949,2.01979,2.01946,2.01972,10000000.0
2006-07-25 10:00:00,2.01985,2.02003,2.01985,2.02002,10000000.0
2006-07-25 10:01:00,2.02034,2.0204,2.02019,2.0202,10000000.0
2006-07-25 10:02:00,2.02035,2.02077,2.01975,2.01975,10000000.0
2006-07-25 10:03:00,2.01967,2.02008,2.01967,2.02008,7000000.0
2006-07-25 10:05:00,2.0202,2.0202,2.0199,2.02007,11000000.0
2006-07-25 10:06:00,2.02003,2.02003,2.01968,2.01969,7000000.0
2006-07-25 10:07:00,2.01945,2.01945,2.01849,2.01849,7000000.0
2006-07-25 10:08:00,2.01835,2.01844,2.01827,2.01827,7000000.0
2006-07-25 10:09:00,2.01806,2.01806,2.01768,2.01769,7000000.0
2006-07-25 10:10:00,2.01846,2.01872,2.01846,2.01865,7000000.0
2006-07-25 10:11:00,2.01861,2.01871,2.01846,2.01871,7000000.0
2006-07-25 10:12:00,2.01882,2.01889,2.01855,2.01889,8000000.0
2006-07-25 10:13:00,2.01893,2.01896,2.01875,2.01875,8000000.0
2006-07-25 10:14:00,2.01886,2.01886,2.01861,2.01861,7000000.0
2006-07-25 10:15:00,2.01842,2.01851,2.0183,2.01847,10000000.0
2006-07-25 10:16:00,2.0185,2.01861,2.0184,2.01844,7000000.0
2006-07-25 10:18:00,2.01824,2.01824,2.01703,2.01703,8000000.0
2006-07-25 10:19:00,2.01713,2.01774,2.01713,2.01774,9000000.0
2006-07-25 10:20:00,2.01837,2.01869,2.01837,2.01869,7000000.0
2006-07-25 10:21:00,2.01854,2.01854,2.0183,2.01839,8000000.0
2006-07-25 10:22:00,2.01826,2.01826,2.01787,2.01794,7000000.0
2006-07-25 10:23:00,2.01728,2.01734,2.01708,2.01711,7000000.0
2006-07-25 10:24:00,2.01722,2.01736,2.01714,2.01733,7000000.0
2006-07-25 10:25:00,2.01719,2.01719,2.01616,2.01616,9000000.0
2006-07-25 10:26:00,2.01628,2.01658,2.01606,2.01606,11000000.0
2006-07-25 10:27:00,2.0162,2.01681,2.0162,2.01681,8000000.0
2006-07-25 10:28:00,2.01666,2.01673,2.01649,2.01649,9000000.0
2006-07-25 10:29:00,2.01596,2.01596,2.01551,2.01596,8000000.0
2006-07-25 10:30:00,2.01595,2.0161,2.01595,2.01607,8000000.0
2006-07-25 10:31:00,2.01611,2.01621,2.01594,2.01621,7000000.0
2006-07-25 10:32:00,2.01632,2.01663,2.01629,2.01663,9000000.0
2006-07-25 10:33:00,2.01643,2.01649,2.01553,2.01553,7000000.0
2006-07-25 10:34:00,2.01554,2.01587,2.01554,2.01587,7000000.0
2006-07-25 10:35:00,2.01589,2.01589,2.01528,2.01555,7000000.0
2006-07-25 10:36:00,2.01537,2.01537,2.01467,2.01467,8000000.0
2006-07-25 10:37:00,2.0135,2.01403,2.01343,2.01403,8000000.0
2006-07-25 10:38:00,2.01463,2.01492,2.0146,2.01489,10000000.0
2006-07-25 10:39:00,2.01497,2.01525,2.01497,2.01503,8000000.0
2006-07-25 10:40:00,2.01435,2.01449,2.01433,2.01447,7000000.0
2006-07-25 10:41:00,2.01449,2.01461,2.0144,2.0144,9000000.0
2006-07-25 10:42:00,2.01452,2.01471,2.01445,2.01464,7000000.0
2006-07-25 10:43:00,2.01491,2.01499,2.01478,2.01499,10000000.0
2006-07-25 10:44:00,2.01529,2.01556,2.0152,2.01556,7000000.0
2006-07-25 10:45:00,2.01559,2.01572,2.01555,2.01572,8000000.0
2006-07-25 10:46:00,2.01568,2.01589,2.01568,2.01575,8000000.0
2006-07-25 10:47:00,2.0152,2.0152,2.01472,2.01473,7000000.0
2006-07-25 10:48:00,2.01536,2.01635,2.01536,2.01635,8000000.0
2006-07-25 10:49:00,2.01653,2.01676,2.01648,2.01652,9000000.0
2006-07-25 10:50:00,2.01622,2.01645,2.01598,2.01598,8000000.0
2006-07-25 10:51:00,2.01557,2.0156,2.01543,2.01553,9000000.0
2006-07-25 10:52:00,2.0154,2.01562,2.01534,2.01562,8000000.0
2006-07-25 10:53:00,2.01563,2.01573,2.01561,2.01561,9000000.0
2006-07-25 10:54:00,2.01569,2.01574,2.01567,2.01567,10000000.0
2006-07-25 10:55:00,2.01556,2.01567,2.0155,2.0155,7000000.0
2006-07-25 10:56:00,2.01511,2.01511,2.01289,2.01474,7000000.0
2006-07-25 10:57:00,2.01512,2.01518,2.01498,2.01518,8000000.0
2006-07-25 10:58:00,2.01502,2.01528,2.01502,2.01528,7000000.0
2006-07-25 11:00:00,2.0159,2.01627,2.01438,2.01438,7000000.0
2006-07-25 11:01:00,2.01566,2.01571,2.01547,2.01547,8000000.0
2006-07-25 11:02:00,2.01525,2.01525,2.015,2.015,7000000.0
2006-07-25 11:03:00,2.01495,2.01511,2.01495,2.01511,11000000.0
2006-07-25 11:04:00,2.01513,2.01513,2.01497,2.01497,11000000.0
2006-07-25 11:05:00,2.01511,2.01561,2.01511,2.01561,7000000.0
2006-07-25 11:06:00,2.01535,2.01546,2.01518,2.01546,8000000.0
2006-07-25 11:07:00,2.01567,2.01587,2.01563,2.0158,7000000.0
2006-07-25 11:08:00,2.01564,2.01599,2.01564,2.01599,9000000.0
2006-07-25 11:09:00,2.01596,2.0161,2.01596,2.0161,8000000.0
2006-07-25 11:10:00,2.01603,2.01603,2.01571,2.01596,8000000.0
2006-07-25 11:11:00,2.01613,2.01614,2.01599,2.01602,10000000.0
2006-07-25 11:12:00,2.0159,2.01596,2.01586,2.01596,7000000.0
2006-07-25 11:13:00,2.0159,2.0159,2.0155,2.01586,11000000.0
2006-07-25 11:14:00,2.01593,2.01602,2.01583,2.01583,11000000.0
2006-07-25 11:15:00,2.01597,2.01605,2.0157,2.0157,7000000.0
2006-07-25 11:17:00,2.01575,2.01575,2.01559,2.01563,7000000.0
2006-07-25 11:19:00,2.0157,2.016,2.0157,2.016,11000000.0
2006-07-25 11:20:00,2.01598,2.01599,2.01576,2.01599,8000000.0
2006-07-25 11:21:00,2.0153,2.0153,2.0149,2.01512,7000000.0
2006-07-25 11:22:00,2.01514,2.01514,2.01486,2.01491,8000000.0
2006-07-25 11:23:00,2.01483,2.01494,2.01483,2.0149,8000000.0
2006-07-25 11:24:00,2.01488,2.01488,2.01477,2.0148,7000000.0
2006-07-25 11:25:00,2.01472,2.01491,2.01472,2.01479,8000000.0
2006-07-25 11:26:00,2.0148,2.0149,2.01472,2.01476,11000000.0
2006-07-25 11:27:00,2.01481,2.01528,2.01478,2.01528,8000000.0
2006-07-25 11:28:00,2.01537,2.01537,2.01528,2.01535,7000000.0
2006-07-25 11:29:00,2.0152,2.01532,2.01497,2.01532,8000000.0
2006-07-25 11:30:00,2.01529,2.01529,2.01485,2.01485,7000000.0
2006-07-25 11:31:00,2.0149,2.01511,2.0149,2.01508,11000000.0
2006-07-25 11:32:00,2.01532,2.01564,2.01532,2.01538,11000000.0
2006-07-25 11:33:00,2.01543,2.01559,2.0154,2.01559,7000000.0
2006-07-25 11:34:00,2.01552,2.0157,2.01545,2.0157,7000000.0
2006-07-25 11:35:00,2.01576,2.01576,2.01554,2.01561,10000000.0
2006-07-25 11:36:00,2.01593,2.01604,2.01583,2.01583,8000000.0
2006-07-25 11:37:00,2.01563,2.01598,2.01563,2.01598,8000000.0
2006-07-25 11:38:00,2.016,2.01638,2.016,2.01638,9000000.0
2006-07-25 11:39:00,2.01665,2.01698,2.01665,2.01698,9000000.0
2006-07-25 11:40:00,2.017,2.017,2.01681,2.01691,11000000.0
2006-07-25 11:41:00,2.01696,2.01716,2.01696,2.01702,11000000.0
2006-07-25 11:42:00,2.01686,2.01721,2.01683,2.01721,11000000.0
2006-07-25 11:43:00,2.01713,2.01723,2.0169,2.0169,7000000.0
2006-07-25 11:44:00,2.01691,2.01691,2.01637,2.01637,7000000.0
2006-07-25 11:45:00,2.01613,2.01635,2.01613,2.01623,11000000.0
2006-07-25 11:46:00,2.01621,2.0163,2.01598,2.01598,7000000.0
2006-07-25 11:47:00,2.01622,2.01635,2.01622,2.01625,9000000.0
2006-07-25 11:48:00,2.01634,2.01661,2.01631,2.01661,10000000.0
2006-07-25 11:49:00,2.01659,2.01669,2.01655,2.01669,7000000.0
2006-07-25 11:50:00,2.01674,2.01684,2.0167,2.0167,7000000.0
2006-07-25 11:52:00,2.01669,2.01681,2.01665,2.0168,10000000.0
2006-07-25 11:53:00,2.01681,2.01681,2.01663,2.01678,10000000.0
2006-07-25 11:54:00,2.01674,2.01686,2.01673,2.01678,9000000.0
2006-07-25 11:55:00,2.01712,2.01714,2.01702,2.01714,8000000.0
2006-07-25 11:56:00,2.0171,2.01712,2.01681,2.01681,11000000.0
2006-07-25 11:57:00,2.01669,2.01672,2.01655,2.01656,8000000.0
2006-07-25 11:59:00,2.01676,2.01679,2.01672,2.01678,7000000.0
2006-07-25 12:00:00,2.01675,2.01675,2.01661,2.01675,7000000.0
2006-07-25 12:01:00,2.01674,2.01674,2.01653,2.01659,10000000.0
2006-07-25 12:02:00,2.01665,2.01679,2.01657,2.01679,10000000.0
2006-07-25 12:03:00,2.01683,2.0172,2.01683,2.01712,7000000.0
2006-07-25 12:04:00,2.0174,2.0174,2.01714,2.01715,9000000.0
2006-07-25 12:05:00,2.01738,2.01749,2.01728,2.01737,11000000.0
2006-07-25 12:06:00,2.0174,2.01745,2.01717,2.01717,7000000.0
2006-07-25 12:07:00,2.01688,2.01725,2.01688,2.01721,7000000.0
2006-07-25 12:08:00,2.01707,2.01707,2.01686,2.01701,9000000.0
2006-07-25 12:09:00,2.01723,2.01786,2.01723,2.01786,8000000.0
2006-07-25 12:10:00,2.01791,2.01791,2.01752,2.01752,8000000.0
2006-07-25 12:11:00,2.01748,2.01766,2.01742,2.0176,7000000.0
2006-07-25 12:12:00,2.01762,2.01769,2.01754,2.01756,7000000.0
2006-07-25 12:13:00,2.01751,2.01755,2.01712,2.01733,10000000.0
2006-07-25 12:14:00,2.01704,2.01707,2.01698,2.01701,8000000.0
2006-07-25 12:15:00,2.01682,2.01682,2.01649,2.0167,8000000.0
2006-07-25 12:16:00,2.01677,2.01701,2.01677,2.01697,8000000.0
2006-07-25 12:17:00,2.01683,2.01683,2.01656,2.01656,8000000.0
2006-07-25 12:18:00,2.01655,2.01655,2.01634,2.01646,11000000.0
2006-07-25 12:19:00,2.01617,2.01645,2.01617,2.01645,9000000.0
2006-07-25 12:20:00,2.01633,2.01634,2.01614,2.01629,10000000.0
2006-07-25 12:21:00,2.01663,2.01716,2.01472,2.01472,7000000.0
2006-07-25 12:22:00,2.01611,2.01628,2.01604,2.01628,8000000.0
2006-07-25 12:23:00,2.01621,2.01631,2.01613,2.01613,7000000.0
2006-07-25 12:24:00,2.01626,2.01626,2.0161,2.0161,7000000.0
2006-07-25 12:26:00,2.01612,2.01612,2.01579,2.01581,8000000.0
2006-07-25 12:27:00,2.0158,2.0158,2.01553,2.01559,10000000.0
2006-07-25 12:28:00,2.01552,2.01555,2.0153,2.01555,9000000.0
2006-07-25 12:29:00,2.01565,2.01583,2.01565,2.01583,9000000.0
2006-07-25 12:30:00,2.0157,2.0157,2.01546,2.01551,7000000.0
2006-07-25 12:31:00,2.01546,2.01546,2.01522,2.01529,11000000.0
2006-07-25 12:32:00,2.01531,2.01533,2.01525,2.01526,7000000.0
2006-07-25 12:33:00,2.01537,2.01542,2.01523,2.01523,7000000.0
2006-07-25 12:34:00,2.01515,2.01529,2.01515,2.01524,7000000.0
2006-07-25 12:35:00,2.01515,2.01518,2.01509,2.01518,8000000.0
2006-07-25 12:36:00,2.01543,2.01543,2.0149,2.0149,8000000.0
2006-07-25 12:37:00,2.01482,2.01498,2.01482,2.01494,9000000.0
2006-07-25 12:38:00,2.01472,2.01483,2.01456,2.01483,8000000.0
2006-07-25 12:39:00,2.01485,2.01485,2.01447,2.01447,9000000.0
2006-07-25 12:40:00,2.01449,2.01453,2.01432,2.01439,7000000.0
2006-07-25 12:41:00,2.01442,2.01446,2.01432,2.01433,8000000.0
2006-07-25 12:42:00,2.01437,2.01458,2.01437,2.01454,9000000.0
2006-07-25 12:43:00,2.01466,2.01516,2.01466,2.01497,9000000.0
2006-07-25 12:44:00,2.01516,2.01517,2.01497,2.01512,8000000.0
2006-07-25 12:46:00,2.01491,2.01505,2.0149,2.01502,9000000.0
2006-07-25 12:47:00,2.01512,2.01537,2.01492,2.01537,10000000.0
2006-07-25 12:48:00,2.01523,2.01548,2.01523,2.01542,11000000.0
2006-07-25 12:50:00,2.01527,2.01527,2.015,2.01509,7000000.0
2006-07-25 12:51:00,2.0151,2.0151,2.01447,2.01447,8000000.0
2006-07-25 12:52:00,2.01453,2.01469,2.01423,2.01469,11000000.0
2006-07-25 12:53:00,2.01487,2.01541,2.01487,2.01541,8000000.0
2006-07-25 12:54:00,2.01535,2.01541,2.01523,2.01523,7000000.0
2006-07-25 12:55:00,2.01505,2.01521,2.01505,2.01517,8000000.0
2006-07-25 12:56:00,2.01514,2.01531,2.01506,2.01531,7000000.0
2006-07-25 12:57:00,2.01536,2.01536,2.01518,2.01518,7000000.0
2006-07-25 12:58:00,2.015,2.015,2.01462,2.01472,8000000.0
2006-07-25 12:59:00,2.01491,2.01514,2.01491,2.01514,7000000.0
2006-07-25 13:00:00,2.01552,2.01552,2.01511,2.01511,8000000.0
2006-07-25 13:01:00,2.01508,2.01586,2.01508,2.01586,8000000.0
2006-07-25 13:02:00,2.01594,2.01616,2.01587,2.01616,7000000.0
2006-07-25 13:03:00,2.01612,2.01621,2.01604,2.01615,8000000.0
2006-07-25 13:04:00,2.01595,2.01604,2.01583,2.0159,7000000.0
2006-07-25 13:05:00,2.01621,2.01626,2.01601,2.01601,8000000.0
2006-07-25 13:06:00,2.01611,2.01629,2.01608,2.01628,7000000.0
2006-07-25 13:07:00,2.01631,2.01631,2.01595,2.01602,7000000.0
2006-07-25 13:08:00,2.01584,2.01585,2.0156,2.01568,10000000.0
2006-07-25 13:09:00,2.0158,2.01584,2.01563,2.01576,7000000.0
2006-07-25 13:10:00,2.01581,2.01587,2.01568,2.0158,9000000.0
2006-07-25 13:11:00,2.01578,2.01578,2.01546,2.01566,8000000.0
2006-07-25 13:12:00,2.0156,2.0157,2.01544,2.01567,8000000.0
2006-07-25 13:13:00,2.01549,2.01553,2.0154,2.01548,9000000.0
2006-07-25 13:14:00,2.0153,2.01549,2.01521,2.01549,7000000.0
2006-07-25 13:15:00,2.01573,2.01618,2.01571,2.01618,8000000.0
2006-07-25 13:16:00,2.01645,2.01667,2.01645,2.01659,8000000.0
2006-07-25 13:17:00,2.01716,2.01723,2.01665,2.01665,9000000.0
2006-07-25 13:18:00,2.01646,2.01649,2.01634,2.01649,10000000.0
2006-07-25 13:19:00,2.01676,2.01761,2.01676,2.01761,8000000.0
2006-07-25 13:20:00,2.0179,2.0179,2.01739,2.01762,8000000.0
2006-07-25 13:21:00,2.01749,2.01749,2.01692,2.01692,7000000.0
2006-07-25 13:22:00,2.01683,2.01698,2.01667,2.01698,11000000.0
2006-07-25 13:23:00,2.01691,2.01731,2.01691,2.01731,8000000.0
2006-07-25 13:24:00,2.01735,2.01736,2.01732,2.01732,7000000.0
2006-07-25 13:25:00,2.01734,2.01761,2.01734,2.01736,11000000.0
2006-07-25 13:26:00,2.01742,2.01756,2.01736,2.01736,10000000.0
2006-07-25 13:27:00,2.01703,2.01725,2.01703,2.01703,8000000.0
2006-07-25 13:28:00,2.01689,2.0169,2.01672,2.01672,21000000.0
2006-07-25 13:29:00,2.01677,2.01702,2.01677,2.01702,17000000.0
2006-07-25 13:30:00,2.01693,2.01697,2.01677,2.01677,7000000.0
2006-07-25 13:31:00,2.01674,2.01674,2.01663,2.01669,9000000.0
2006-07-25 13:32:00,2.01672,2.01688,2.01672,2.01688,14000000.0
2006-07-25 13:33:00,2.01691,2.01691,2.01666,2.01666,14000000.0
2006-07-25 13:34:00,2.01651,2.01658,2.01647,2.01647,31000000.0
2006-07-25 13:35:00,2.01637,2.01639,2.01632,2.01634,17000000.0
2006-07-25 13:36:00,2.01632,2.01636,2.0163,2.0163,24000000.0
2006-07-25 13:37:00,2.01637,2.01655,2.01627,2.01627,10000000.0
2006-07-25 13:38:00,2.01648,2.01656,2.01634,2.01643,18000000.0
2006-07-25 13:39:00,2.0165,2.01672,2.0165,2.01672,15000000.0
2006-07-25 13:40:00,2.01654,2.01679,2.01654,2.01679,29000000.0
2006-07-25 13:41:00,2.01675,2.017,2.01674,2.017,13000000.0
2006-07-25 13:42:00,2.01697,2.01711,2.01697,2.01709,7000000.0
2006-07-25 13:43:00,2.01715,2.01731,2.01703,2.01703,10000000.0
2006-07-25 13:44:00,2.01702,2.01712,2.01686,2.01712,26000000.0
2006-07-25 13:45:00,2.01696,2.0171,2.01695,2.01701,22000000.0
2006-07-25 13:46:00,2.01696,2.01696,2.01675,2.01675,19000000.0
2006-07-25 13:47:00,2.01672,2.01674,2.01668,2.01674,17000000.0
2006-07-25 13:48:00,2.01687,2.01792,2.01687,2.01792,22000000.0
2006-07-25 13:49:00,2.01787,2.01787,2.0176,2.01766,24000000.0
2006-07-25 13:50:00,2.01751,2.01751,2.01731,2.01745,15000000.0
2006-07-25 13:51:00,2.01729,2.01751,2.01713,2.01713,22000000.0
2006-07-25 13:52:00,2.01727,2.01727,2.01686,2.01695,32000000.0
2006-07-25 13:53:00,2.01695,2.01716,2.01695,2.01706,28000000.0
2006-07-25 13:54:00,2.01715,2.01734,2.01697,2.01734,31000000.0
2006-07-25 13:55:00,2.01765,2.01823,2.01765,2.01823,20000000.0
2006-07-25 13:56:00,2.01885,2.01906,2.01863,2.01906,24000000.0
2006-07-25 13:57:00,2.01874,2.01874,2.01829,2.01829,34000000.0
2006-07-25 13:58:00,2.01791,2.0181,2.01791,2.01792,16000000.0
2006-07-25 13:59:00,2.01792,2.01815,2.01791,2.01796,30000000.0
2006-07-25 14:00:00,2.0179,2.018,2.01784,2.01786,39000000.0
2006-07-25 14:01:00,2.01823,2.01823,2.01798,2.01798,30000000.0
2006-07-25 14:02:00,2.01832,2.0184,2.01831,2.01831,19000000.0
2006-07-25 14:03:00,2.01827,2.01827,2.01814,2.01815,23000000.0
2006-07-25 14:04:00,2.01817,2.01825,2.01817,2.01825,33000000.0
2006-07-25 14:05:00,2.01828,2.01841,2.01828,2.01839,28000000.0
2006-07-25 14:06:00,2.01841,2.01851,2.01819,2.01851,31000000.0
2006-07-25 14:07:00,2.01854,2.01854,2.01824,2.01842,31000000.0
2006-07-25 14:08:00,2.01848,2.01848,2.0183,2.01838,27000000.0
2006-07-25 14:09:00,2.01834,2.01852,2.01828,2.01828,27000000.0
2006-07-25 14:10:00,2.01809,2.01818,2.01798,2.01801,24000000.0
2006-07-25 14:11:00,2.01774,2.01774,2.01751,2.01754,21000000.0
2006-07-25 14:12:00,2.01718,2.01727,2.01692,2.01692,22000000.0
2006-07-25 14:13:00,2.01667,2.01692,2.01667,2.01692,13000000.0
2006-07-25 14:14:00,2.0166,2.0166,2.0163,2.0163,21000000.0
2006-07-25 14:15:00,2.01612,2.01612,2.01579,2.01583,25000000.0
2006-07-25 14:16:00,2.01573,2.01589,2.01534,2.01556,26000000.0
2006-07-25 14:17:00,2.01541,2.01584,2.01541,2.01584,32000000.0
2006-07-25 14:18:00,2.01605,2.01623,2.01605,2.01622,27000000.0
2006-07-25 14:19:00,2.01634,2.01666,2.01634,2.01653,35000000.0
2006-07-25 14:20:00,2.0159,2.01633,2.0159,2.01633,32000000.0
2006-07-25 14:21:00,2.01601,2.01601,2.01553,2.01553,39000000.0
2006-07-25 14:22:00,2.01544,2.01552,2.0153,2.01551,22000000.0
2006-07-25 14:23:00,2.01561,2.01574,2.01556,2.01573,40000000.0
2006-07-25 14:24:00,2.01578,2.0158,2.0156,2.0158,10000000.0
2006-07-25 14:25:00,2.01603,2.01659,2.01603,2.01659,35000000.0
2006-07-25 14:26:00,2.0166,2.0166,2.01636,2.01643,18000000.0
2006-07-25 14:27:00,2.01655,2.01655,2.01611,2.01628,28000000.0
2006-07-25 14:28:00,2.01628,2.01628,2.01563,2.01571,21000000.0
2006-07-25 14:29:00,2.01561,2.01575,2.0155,2.01567,16000000.0
2006-07-25 14:30:00,2.01581,2.01651,2.01565,2.01651,25000000.0
2006-07-25 14:32:00,2.01624,2.01645,2.01608,2.01608,32000000.0
2006-07-25 14:33:00,2.01595,2.01623,2.01595,2.01623,20000000.0
2006-07-25 14:34:00,2.01624,2.01624,2.01601,2.01623,25000000.0
2006-07-25 14:35:00,2.01635,2.01679,2.01635,2.01678,23000000.0
2006-07-25 14:36:00,2.01702,2.01735,2.01702,2.0172,11000000.0
2006-07-25 14:37:00,2.01712,2.0172,2.01698,2.01699,41000000.0
2006-07-25 14:38:00,2.01698,2.01699,2.01674,2.01674,54000000.0
2006-07-25 14:39:00,2.0169,2.0169,2.01669,2.01669,36000000.0
2006-07-25 14:41:00,2.01689,2.01706,2.01689,2.01704,41000000.0
2006-07-25 14:42:00,2.01717,2.01722,2.01715,2.01722,19000000.0
2006-07-25 14:43:00,2.01713,2.01716,2.01702,2.01715,20000000.0
2006-07-25 14:44:00,2.01708,2.01714,2.01689,2.01689,25000000.0
2006-07-25 14:45:00,2.01661,2.01668,2.0166,2.01663,33000000.0
2006-07-25 14:46:00,2.01647,2.01663,2.01647,2.0166,11000000.0
2006-07-25 14:47:00,2.01654,2.01661,2.01654,2.01661,7000000.0
2006-07-25 14:48:00,2.01659,2.01666,2.01659,2.01665,21000000.0
2006-07-25 14:51:00,2.01648,2.0165,2.01637,2.0165,37000000.0
2006-07-25 14:52:00,2.01653,2.0168,2.01653,2.01663,17000000.0
2006-07-25 14:53:00,2.01655,2.01672,2.01648,2.01649,22000000.0
2006-07-25 14:55:00,2.01628,2.01628,2.01618,2.01618,7000000.0
2006-07-25 14:56:00,2.01607,2.01623,2.01607,2.01611,21000000.0
2006-07-25 14:57:00,2.01606,2.01623,2.01606,2.01623,12000000.0
2006-07-25 14:58:00,2.01607,2.01633,2.01595,2.01595,31000000.0
2006-07-25 14:59:00,2.01618,2.0162,2.01613,2.01614,20000000.0
2006-07-25 15:00:00,2.01623,2.01751,2.01623,2.01737,32000000.0
2006-07-25 15:01:00,2.01737,2.01737,2.01657,2.01657,14000000.0
2006-07-25 15:02:00,2.01653,2.01716,2.01653,2.01669,26000000.0
2006-07-25 15:03:00,2.01626,2.01645,2.01623,2.01643,30000000.0
2006-07-25 15:04:00,2.01612,2.01615,2.01583,2.01589,29000000.0
2006-07-25 15:05:00,2.01569,2.01607,2.01569,2.01607,28000000.0
2006-07-25 15:06:00,2.01612,2.01613,2.01581,2.01596,16000000.0
2006-07-25 15:07:00,2.0156,2.01577,2.0156,2.01572,26000000.0
2006-07-25 15:09:00,2.01588,2.0159,2.01569,2.01587,34000000.0
2006-07-25 15:10:00,2.01588,2.01606,2.01582,2.01582,36000000.0
2006-07-25 15:11:00,2.01569,2.01584,2.01569,2.01584,27000000.0
2006-07-25 15:12:00,2.01641,2.01641,2.01578,2.01578,26000000.0
2006-07-25 15:13:00,2.01563,2.01594,2.01504,2.01505,41000000.0
2006-07-25 15:14:00,2.0151,2.0151,2.01445,2.01461,30000000.0
2006-07-25 15:15:00,2.0149,2.0149,2.01479,2.01479,21000000.0
2006-07-25 15:16:00,2.01492,2.01557,2.01492,2.01557,9000000.0
2006-07-25 15:17:00,2.01573,2.01585,2.01572,2.01574,26000000.0
2006-07-25 15:18:00,2.01568,2.01587,2.01568,2.01586,10000000.0
2006-07-25 15:19:00,2.01572,2.01598,2.01572,2.01573,16000000.0
2006-07-25 15:20:00,2.01556,2.01563,2.0155,2.01563,20000000.0
2006-07-25 15:22:00,2.01559,2.01603,2.01559,2.01603,22000000.0
2006-07-25 15:23:00,2.0161,2.01644,2.01609,2.01644,36000000.0
2006-07-25 15:24:00,2.01667,2.0168,2.01664,2.01667,8000000.0
2006-07-25 15:25:00,2.01635,2.01656,2.01635,2.01656,14000000.0
2006-07-25 15:26:00,2.01652,2.01678,2.01647,2.01676,40000000.0
2006-07-25 15:27:00,2.01684,2.01703,2.01673,2.01694,32000000.0
2006-07-25 15:28:00,2.01707,2.01716,2.01701,2.01714,55000000.0
2006-07-25 15:29:00,2.01712,2.01718,2.01534,2.01713,47000000.0
2006-07-25 15:30:00,2.01515,2.017,2.01426,2.017,71000000.0
2006-07-25 15:31:00,2.01721,2.01721,2.0171,2.0171,58000000.0
2006-07-25 15:32:00,2.01666,2.01681,2.01632,2.01635,25000000.0
2006-07-25 15:33:00,2.01637,2.01667,2.01637,2.01667,32000000.0
2006-07-25 15:34:00,2.01678,2.017,2.01662,2.01699,22000000.0
2006-07-25 15:35:00,2.01717,2.01736,2.01693,2.01716,30000000.0
2006-07-25 15:36:00,2.01742,2.01766,2.01727,2.01727,23000000.0
2006-07-25 15:37:00,2.01712,2.01725,2.01701,2.01701,24000000.0
2006-07-25 15:38:00,2.01659,2.01678,2.01654,2.01658,61000000.0
2006-07-25 15:39:00,2.01652,2.0168,2.0165,2.01677,40000000.0
2006-07-25 15:40:00,2.01697,2.01755,2.01697,2.01755,37000000.0
2006-07-25 15:41:00,2.01781,2.01808,2.01778,2.01808,43000000.0
2006-07-25 15:42:00,2.01801,2.01858,2.01801,2.01851,41000000.0
2006-07-25 15:43:00,2.01839,2.01839,2.01814,2.0183,30000000.0
2006-07-25 15:44:00,2.01835,2.01864,2.01826,2.01864,29000000.0
2006-07-25 15:45:00,2.01829,2.01838,2.0182,2.01824,36000000.0
2006-07-25 15:46:00,2.01816,2.01825,2.01814,2.01819,24000000.0
2006-07-25 15:47:00,2.018,2.018,2.01774,2.01774,31000000.0
2006-07-25 15:48:00,2.018,2.01808,2.01795,2.01801,33000000.0
2006-07-25 15:49:00,2.0181,2.01904,2.0181,2.01891,25000000.0
2006-07-25 15:50:00,2.01885,2.01893,2.01872,2.01872,11000000.0
2006-07-25 15:51:00,2.01895,2.01897,2.01877,2.01883,37000000.0
2006-07-25 15:52:00,2.01888,2.019,2.01881,2.01889,23000000.0
2006-07-25 15:53:00,2.01887,2.01933,2.01887,2.01933,15000000.0
2006-07-25 15:54:00,2.01951,2.01966,2.01921,2.01921,26000000.0
2006-07-25 15:55:00,2.01923,2.01938,2.01902,2.01938,33000000.0
2006-07-25 15:56:00,2.01934,2.01956,2.01933,2.01937,11000000.0
2006-07-25 15:57:00,2.01947,2.01989,2.01947,2.01976,34000000.0
2006-07-25 15:58:00,2.01978,2.02046,2.01978,2.02046,24000000.0
2006-07-25 15:59:00,2.02038,2.02046,2.01974,2.01974,23000000.0
2006-07-25 16:00:00,2.01849,2.01849,2.01726,2.0177,51000000.0
2006-07-25 16:01:00,2.01733,2.01759,2.01708,2.01708,31000000.0
2006-07-25 16:02:00,2.01713,2.01725,2.01695,2.01695,29000000.0
2006-07-25 16:03:00,2.01673,2.01715,2.01673,2.01715,51000000.0
2006-07-25 16:04:00,2.01743,2.01743,2.01711,2.01716,38000000.0
2006-07-25 16:05:00,2.01716,2.01716,2.01687,2.01692,37000000.0
2006-07-25 16:06:00,2.01696,2.01696,2.01652,2.01652,33000000.0
2006-07-25 16:07:00,2.01612,2.0163,2.01594,2.0163,37000000.0
2006-07-25 16:08:00,2.01629,2.0163,2.01611,2.01624,37000000.0
2006-07-25 16:09:00,2.01632,2.01634,2.01586,2.01586,44000000.0
2006-07-25 16:10:00,2.01559,2.01582,2.01559,2.01563,41000000.0
2006-07-25 16:11:00,2.0149,2.0149,2.01434,2.01474,27000000.0
2006-07-25 16:12:00,2.01488,2.01518,2.01487,2.01511,22000000.0
2006-07-25 16:13:00,2.01489,2.01531,2.01489,2.01529,38000000.0
2006-07-25 16:14:00,2.01535,2.01535,2.0145,2.0145,41000000.0
2006-07-25 16:15:00,2.0141,2.01442,2.01392,2.01442,42000000.0
2006-07-25 16:16:00,2.01437,2.01492,2.01437,2.01492,45000000.0
2006-07-25 16:17:00,2.01491,2.01491,2.01471,2.01483,22000000.0
2006-07-25 16:18:00,2.0148,2.01494,2.01477,2.01493,49000000.0
2006-07-25 16:19:00,2.01417,2.01417,2.01365,2.0138,27000000.0
2006-07-25 16:20:00,2.01385,2.01397,2.01372,2.01397,52000000.0
2006-07-25 16:21:00,2.01399,2.01399,2.01347,2.01364,37000000.0
2006-07-25 16:22:00,2.01315,2.01315,2.01288,2.01301,50000000.0
2006-07-25 16:23:00,2.0131,2.0131,2.01267,2.01274,48000000.0
2006-07-25 16:24:00,2.01264,2.01288,2.01264,2.01273,44000000.0
2006-07-25 16:25:00,2.01289,2.01327,2.01285,2.01293,28000000.0
2006-07-25 16:26:00,2.01319,2.01365,2.01319,2.01339,41000000.0
2006-07-25 16:27:00,2.01333,2.01368,2.01325,2.01356,46000000.0
2006-07-25 16:28:00,2.01339,2.0138,2.01339,2.01379,34000000.0
2006-07-25 16:29:00,2.01364,2.01386,2.01353,2.01353,24000000.0
2006-07-25 16:30:00,2.01339,2.01375,2.01318,2.01375,43000000.0
2006-07-25 16:31:00,2.01366,2.01378,2.01342,2.01378,36000000.0
2006-07-25 16:32:00,2.01361,2.01402,2.01351,2.01393,34000000.0
2006-07-25 16:33:00,2.01404,2.01441,2.01404,2.01412,41000000.0
2006-07-25 16:34:00,2.0142,2.0142,2.01358,2.01358,29000000.0
2006-07-25 16:35:00,2.01364,2.01378,2.01357,2.01365,53000000.0
2006-07-25 16:36:00,2.01355,2.01384,2.01355,2.01381,43000000.0
2006-07-25 16:37:00,2.01369,2.01369,2.0135,2.01362,56000000.0
2006-07-25 16:38:00,2.0137,2.01404,2.0137,2.01373,34000000.0
2006-07-25 16:39:00,2.01418,2.01425,2.01393,2.01413,43000000.0
2006-07-25 16:40:00,2.01414,2.01435,2.01409,2.01423,63000000.0
2006-07-25 16:41:00,2.01412,2.01431,2.014,2.01424,44000000.0
2006-07-25 16:42:00,2.01409,2.01409,2.01374,2.01381,57000000.0
2006-07-25 16:43:00,2.01375,2.014,2.01371,2.01378,20000000.0
2006-07-25 16:44:00,2.01401,2.01401,2.01377,2.01377,34000000.0
2006-07-25 16:45:00,2.01403,2.01413,2.01378,2.01396,41000000.0
2006-07-25 16:46:00,2.01405,2.01408,2.01383,2.01406,59000000.0
2006-07-25 16:47:00,2.01405,2.01438,2.01402,2.01431,55000000.0
2006-07-25 16:48:00,2.01458,2.01466,2.01444,2.01466,46000000.0
2006-07-25 16:49:00,2.01478,2.01478,2.01466,2.01477,35000000.0
2006-07-25 16:50:00,2.01485,2.01485,2.01439,2.0148,45000000.0
2006-07-25 16:51:00,2.01462,2.01472,2.01419,2.01419,30000000.0
2006-07-25 16:52:00,2.01396,2.01431,2.01393,2.01431,30000000.0
2006-07-25 16:53:00,2.01422,2.01423,2.01411,2.01423,19000000.0
2006-07-25 16:54:00,2.01413,2.01416,2.01395,2.01395,18000000.0
2006-07-25 16:55:00,2.01419,2.01456,2.01419,2.01451,40000000.0
2006-07-25 16:56:00,2.01456,2.01464,2.01446,2.01449,37000000.0
2006-07-25 16:57:00,2.01438,2.01438,2.01399,2.01415,17000000.0
2006-07-25 16:58:00,2.01388,2.01422,2.01388,2.01422,45000000.0
2006-07-25 16:59:00,2.01404,2.01446,2.01404,2.01418,39000000.0
2006-07-25 17:00:00,2.01417,2.01425,2.01338,2.01338,47000000.0
2006-07-25 17:01:00,2.01335,2.01343,2.01322,2.01326,26000000.0
2006-07-25 17:02:00,2.01347,2.01347,2.01313,2.01318,33000000.0
2006-07-25 17:03:00,2.0132,2.01365,2.0132,2.01365,33000000.0
2006-07-25 17:04:00,2.01371,2.01412,2.01371,2.0141,37000000.0
2006-07-25 17:05:00,2.01414,2.01418,2.01405,2.01405,35000000.0
2006-07-25 17:06:00,2.0141,2.01424,2.01405,2.01414,46000000.0
2006-07-25 17:07:00,2.01382,2.01382,2.01316,2.01316,33000000.0
2006-07-25 17:08:00,2.01303,2.01303,2.01237,2.01269,45000000.0
2006-07-25 17:09:00,2.01252,2.01252,2.01181,2.01181,47000000.0
2006-07-25 17:10:00,2.0116,2.01171,2.01118,2.01118,6000000.0
2006-07-25 17:11:00,2.01065,2.01066,2.01029,2.01063,44000000.0
2006-07-25 17:12:00,2.01094,2.01146,2.01094,2.01146,23000000.0
2006-07-25 17:13:00,2.01144,2.01172,2.01129,2.01146,35000000.0
2006-07-25 17:14:00,2.01138,2.01155,2.01023,2.01023,27000000.0
2006-07-25 17:15:00,2.01058,2.01098,2.01058,2.01098,26000000.0
2006-07-25 17:16:00,2.01104,2.0111,2.01088,2.01088,27000000.0
2006-07-25 17:17:00,2.01091,2.01115,2.01091,2.01115,38000000.0
2006-07-25 17:18:00,2.01075,2.01075,2.01014,2.01014,29000000.0
2006-07-25 17:19:00,2.00997,2.01005,2.00975,2.01005,19000000.0
2006-07-25 17:20:00,2.01024,2.0104,2.01006,2.01039,29000000.0
2006-07-25 17:21:00,2.01034,2.01045,2.00997,2.00999,26000000.0
2006-07-25 17:22:00,2.00985,2.0104,2.00969,2.0104,30000000.0
2006-07-25 17:23:00,2.01053,2.01053,2.0104,2.01046,32000000.0
2006-07-25 17:24:00,2.01046,2.01068,2.01038,2.01058,23000000.0
2006-07-25 17:25:00,2.0111,2.01117,2.01094,2.01102,20000000.0
2006-07-25 17:26:00,2.01076,2.01076,2.01016,2.01028,18000000.0
2006-07-25 17:27:00,2.01038,2.01103,2.00963,2.0108,44000000.0
2006-07-25 17:28:00,2.01131,2.01225,2.01131,2.01225,39000000.0
2006-07-25 17:29:00,2.01278,2.01317,2.01278,2.01317,36000000.0
2006-07-25 17:30:00,2.01319,2.0136,2.01311,2.01316,61000000.0
2006-07-25 17:31:00,2.01309,2.01312,2.01291,2.01299,62000000.0
2006-07-25 17:32:00,2.01285,2.01344,2.01267,2.01311,54000000.0
2006-07-25 17:33:00,2.01341,2.01365,2.01301,2.01301,64000000.0
2006-07-25 17:34:00,2.01231,2.01287,2.01227,2.01287,60000000.0
2006-07-25 17:35:00,2.01326,2.01326,2.01296,2.01296,43000000.0
2006-07-25 17:36:00,2.01336,2.01346,2.01297,2.01297,58000000.0
2006-07-25 17:37:00,2.0134,2.01365,2.0134,2.01349,47000000.0
2006-07-25 17:38:00,2.01344,2.01353,2.01343,2.01351,44000000.0
2006-07-25 17:39:00,2.01355,2.01355,2.01304,2.01304,41000000.0
2006-07-25 17:40:00,2.01312,2.01327,2.01309,2.01327,59000000.0
2006-07-25 17:41:00,2.01331,2.01359,2.01331,2.01359,50000000.0
2006-07-25 17:42:00,2.01316,2.01316,2.01297,2.01297,37000000.0
2006-07-25 17:43:00,2.01284,2.01286,2.01258,2.01281,33000000.0
2006-07-25 17:44:00,2.0127,2.01296,2.0127,2.01283,46000000.0
2006-07-25 17:45:00,2.0129,2.01347,2.0129,2.01347,49000000.0
2006-07-25 17:46:00,2.01356,2.01359,2.01347,2.01348,56000000.0
2006-07-25 17:47:00,2.01315,2.01315,2.01283,2.01289,65000000.0
2006-07-25 17:48:00,2.01284,2.01284,2.01255,2.01258,61000000.0
2006-07-25 17:49:00,2.01249,2.01268,2.01247,2.01258,72000000.0
2006-07-25 17:50:00,2.01271,2.01282,2.01266,2.01279,53000000.0
2006-07-25 17:51:00,2.01226,2.01243,2.01209,2.01243,54000000.0
2006-07-25 17:52:00,2.01255,2.01296,2.01255,2.01296,51000000.0
2006-07-25 17:53:00,2.01316,2.01321,2.01293,2.01293,42000000.0
2006-07-25 17:54:00,2.01273,2.01281,2.01269,2.01272,32000000.0
2006-07-25 17:55:00,2.01295,2.01342,2.01284,2.01284,32000000.0
2006-07-25 17:56:00,2.013,2.01302,2.0129,2.01298,47000000.0
2006-07-25 17:57:00,2.01296,2.0131,2.01292,2.0131,34000000.0
2006-07-25 17:58:00,2.01317,2.0136,2.01298,2.0136,44000000.0
2006-07-25 17:59:00,2.01346,2.01363,2.01346,2.01359,39000000.0
2006-07-25 18:00:00,2.01354,2.01433,2.01354,2.01433,32000000.0
2006-07-25 18:01:00,2.01475,2.01475,2.01419,2.01419,52000000.0
2006-07-25 18:02:00,2.01328,2.01341,2.01319,2.01341,30000000.0
2006-07-25 18:03:00,2.01322,2.01322,2.01294,2.01294,38000000.0
2006-07-25 18:04:00,2.01327,2.01385,2.01321,2.01321,38000000.0
2006-07-25 18:05:00,2.01306,2.0131,2.013,2.01305,36000000.0
2006-07-25 18:06:00,2.01351,2.0136,2.01349,2.0136,32000000.0
2006-07-25 18:07:00,2.0136,2.01369,2.0128,2.0128,38000000.0
2006-07-25 18:08:00,2.01275,2.01277,2.01267,2.0127,56000000.0
2006-07-25 18:10:00,2.01265,2.01269,2.01231,2.01231,26000000.0
2006-07-25 18:11:00,2.01226,2.01226,2.01208,2.01208,34000000.0
2006-07-25 18:12:00,2.012,2.01215,2.012,2.01215,24000000.0
2006-07-25 18:13:00,2.01217,2.01217,2.01202,2.01202,30000000.0
2006-07-25 18:14:00,2.01207,2.01234,2.01207,2.01227,22000000.0
2006-07-25 18:15:00,2.01222,2.01224,2.01214,2.01219,21000000.0
2006-07-25 18:16:00,2.01202,2.01215,2.01197,2.01214,66000000.0
2006-07-25 18:17:00,2.0121,2.01276,2.0121,2.01276,60000000.0
2006-07-25 18:18:00,2.01271,2.01272,2.01266,2.0127,33000000.0
2006-07-25 18:19:00,2.01248,2.01248,2.0119,2.0119,46000000.0
2006-07-25 18:20:00,2.01178,2.01198,2.01178,2.01182,61000000.0
2006-07-25 18:21:00,2.01167,2.01221,2.01167,2.01204,37000000.0
2006-07-25 18:22:00,2.01173,2.0119,2.01169,2.0119,49000000.0
2006-07-25 18:23:00,2.01198,2.01236,2.01182,2.01182,34000000.0
2006-07-25 18:24:00,2.0117,2.01193,2.0117,2.01176,47000000.0
2006-07-25 18:25:00,2.01128,2.01151,2.011,2.01151,31000000.0
2006-07-25 18:26:00,2.01137,2.01205,2.01137,2.0115,43000000.0
2006-07-25 18:27:00,2.01144,2.01144,2.01108,2.01108,35000000.0
2006-07-25 18:28:00,2.01069,2.01098,2.01069,2.01092,18000000.0
2006-07-25 18:29:00,2.01103,2.01109,2.01099,2.01108,24000000.0
2006-07-25 18:30:00,2.01114,2.01139,2.01114,2.01135,32000000.0
2006-07-25 18:31:00,2.01149,2.01168,2.01149,2.01159,46000000.0
2006-07-25 18:32:00,2.012,2.01208,2.01189,2.01208,55000000.0
2006-07-25 18:33:00,2.01214,2.01214,2.01187,2.01187,29000000.0
2006-07-25 18:34:00,2.01183,2.0121,2.01183,2.01204,32000000.0
2006-07-25 18:35:00,2.01201,2.0121,2.01182,2.01184,47000000.0
2006-07-25 18:36:00,2.01185,2.01193,2.01176,2.01183,65000000.0
2006-07-25 18:37:00,2.01174,2.01197,2.0117,2.01197,63000000.0
2006-07-25 18:38:00,2.01202,2.01209,2.012,2.01205,61000000.0
2006-07-25 18:39:00,2.01204,2.01204,2.01186,2.0119,37000000.0
2006-07-25 18:40:00,2.01197,2.012,2.01171,2.01192,52000000.0
2006-07-25 18:41:00,2.01198,2.01198,2.01163,2.01171,68000000.0
2006-07-25 18:42:00,2.01177,2.01207,2.01177,2.01196,40000000.0
2006-07-25 18:43:00,2.01201,2.01211,2.01201,2.01211,39000000.0
2006-07-25 18:44:00,2.01203,2.01203,2.01192,2.01197,33000000.0
2006-07-25 18:45:00,2.01195,2.01205,2.01189,2.01205,57000000.0
2006-07-25 18:46:00,2.01199,2.01218,2.01182,2.01218,61000000.0
2006-07-25 18:47:00,2.0119,2.01215,2.0117,2.0117,41000000.0
2006-07-25 18:48:00,2.01169,2.01206,2.01167,2.01167,26000000.0
2006-07-25 18:49:00,2.01154,2.01172,2.01152,2.01155,31000000.0
2006-07-25 18:50:00,2.01156,2.01168,2.01137,2.01141,37000000.0
2006-07-25 18:51:00,2.01138,2.01144,2.01134,2.01134,17000000.0
2006-07-25 18:52:00,2.01124,2.01124,2.01059,2.01059,33000000.0
2006-07-25 18:54:00,2.01013,2.01015,2.00999,2.0101,11000000.0
2006-07-25 18:55:00,2.01018,2.0103,2.01001,2.01029,22000000.0
2006-07-25 18:56:00,2.01033,2.01062,2.01033,2.0105,16000000.0
2006-07-25 18:57:00,2.01059,2.01071,2.01059,2.01063,15000000.0
2006-07-25 18:58:00,2.01073,2.01131,2.01073,2.01131,19000000.0
2006-07-25 18:59:00,2.01129,2.01156,2.01121,2.01132,26000000.0
2006-07-25 19:00:00,2.01133,2.01146,2.01121,2.01123,12000000.0
2006-07-25 19:01:00,2.01119,2.01135,2.01117,2.01124,18000000.0
2006-07-25 19:02:00,2.01136,2.01148,2.01135,2.01146,23000000.0
2006-07-25 19:03:00,2.0114,2.01152,2.0113,2.0113,21000000.0
2006-07-25 19:04:00,2.0111,2.01122,2.01107,2.0112,55000000.0
2006-07-25 19:06:00,2.01105,2.01139,2.01103,2.01134,63000000.0
2006-07-25 19:07:00,2.01145,2.01166,2.01145,2.01166,39000000.0
2006-07-25 19:08:00,2.01162,2.01162,2.01149,2.01149,32000000.0
2006-07-25 19:09:00,2.01141,2.01141,2.01099,2.01119,56000000.0
2006-07-25 19:10:00,2.01128,2.01128,2.01087,2.01087,27000000.0
2006-07-25 19:11:00,2.01079,2.01095,2.0107,2.01078,36000000.0
2006-07-25 19:13:00,2.01057,2.01064,2.01053,2.01063,23000000.0
2006-07-25 19:14:00,2.01068,2.01106,2.01068,2.01079,37000000.0
2006-07-25 19:15:00,2.01104,2.01114,2.011,2.01107,17000000.0
2006-07-25 19:16:00,2.0111,2.0111,2.01103,2.01103,23000000.0
2006-07-25 19:17:00,2.01099,2.01099,2.01073,2.01077,17000000.0
2006-07-25 19:19:00,2.01097,2.01162,2.01097,2.01162,36000000.0
2006-07-25 19:20:00,2.01243,2.01256,2.01241,2.01256,23000000.0
2006-07-25 19:21:00,2.01234,2.01282,2.01234,2.01262,21000000.0
2006-07-25 19:22:00,2.01257,2.01257,2.01232,2.01246,25000000.0
2006-07-25 19:23:00,2.01242,2.01248,2.01241,2.01248,12000000.0
2006-07-25 19:24:00,2.01253,2.01264,2.01239,2.01264,39000000.0
2006-07-25 19:25:00,2.01261,2.01267,2.01248,2.01259,49000000.0
2006-07-25 19:26:00,2.01264,2.01264,2.01253,2.01253,48000000.0
2006-07-25 19:27:00,2.01291,2.01299,2.01274,2.01299,51000000.0
2006-07-25 19:28:00,2.01302,2.01302,2.01282,2.01282,40000000.0
2006-07-25 19:29:00,2.01277,2.01289,2.01259,2.01281,28000000.0
2006-07-25 19:31:00,2.0126,2.01294,2.0126,2.01263,28000000.0
2006-07-25 19:33:00,2.01306,2.01329,2.01306,2.01329,14000000.0
2006-07-25 19:34:00,2.01331,2.01331,2.01299,2.01303,49000000.0
2006-07-25 19:35:00,2.0131,2.01321,2.01306,2.01321,28000000.0
2006-07-25 19:36:00,2.01339,2.01404,2.01339,2.01399,16000000.0
2006-07-25 19:37:00,2.0135,2.0135,2.01311,2.01311,26000000.0
2006-07-25 19:38:00,2.01287,2.01333,2.01287,2.01333,8000000.0
2006-07-25 19:39:00,2.0133,2.0133,2.01249,2.01249,13000000.0
2006-07-25 19:40:00,2.01234,2.01258,2.01234,2.01244,16000000.0
2006-07-25 19:41:00,2.01268,2.01291,2.01261,2.01291,17000000.0
2006-07-25 19:42:00,2.01291,2.01295,2.01275,2.01277,19000000.0
2006-07-25 19:43:00,2.01277,2.01299,2.01277,2.01299,21000000.0
2006-07-25 19:44:00,2.01309,2.01331,2.01309,2.01326,21000000.0
2006-07-25 19:45:00,2.01326,2.01326,2.01262,2.01262,33000000.0
2006-07-25 19:46:00,2.01244,2.01306,2.01244,2.01306,18000000.0
2006-07-25 19:47:00,2.01383,2.01383,2.01357,2.01363,22000000.0
2006-07-25 19:48:00,2.01395,2.01395,2.01381,2.01386,18000000.0
2006-07-25 19:51:00,2.01457,2.01486,2.01295,2.01467,7000000.0
2006-07-25 19:52:00,2.01449,2.01449,2.01436,2.01436,15000000.0
2006-07-25 19:53:00,2.01451,2.01526,2.01451,2.01526,21000000.0
2006-07-25 19:54:00,2.01502,2.01502,2.01473,2.01473,9000000.0
2006-07-25 19:55:00,2.01475,2.01475,2.01447,2.01466,30000000.0
2006-07-25 19:57:00,2.01483,2.01483,2.01471,2.01473,12000000.0
2006-07-25 19:58:00,2.01478,2.01483,2.01475,2.01483,13000000.0
2006-07-25 19:59:00,2.01504,2.01504,2.01479,2.01482,31000000.0
2006-07-25 20:01:00,2.01491,2.01497,2.01488,2.01497,13000000.0
2006-07-25 20:02:00,2.01488,2.01488,2.01466,2.01477,20000000.0
2006-07-25 20:03:00,2.01483,2.01484,2.01477,2.01484,18000000.0
2006-07-25 20:04:00,2.01474,2.01493,2.01471,2.0148,27000000.0
2006-07-25 20:05:00,2.01481,2.01542,2.01481,2.01542,23000000.0
2006-07-25 20:06:00,2.01556,2.01582,2.01556,2.01582,13000000.0
2006-07-25 20:07:00,2.01565,2.01585,2.01541,2.01541,29000000.0
2006-07-25 20:10:00,2.01569,2.01572,2.01552,2.01552,8000000.0
2006-07-25 20:11:00,2.01506,2.01539,2.01506,2.01528,10000000.0
2006-07-25 20:12:00,2.01521,2.01521,2.01495,2.01521,15000000.0
2006-07-25 20:13:00,2.01507,2.01507,2.01475,2.01486,17000000.0
2006-07-25 20:14:00,2.01461,2.01474,2.01459,2.01471,15000000.0
2006-07-25 20:15:00,2.01492,2.01518,2.01492,2.01518,10000000.0
2006-07-25 20:16:00,2.01559,2.0157,2.01553,2.01567,22000000.0
2006-07-25 20:17:00,2.01532,2.01532,2.01471,2.01498,7000000.0
2006-07-25 20:18:00,2.01503,2.01507,2.0148,2.0148,24000000.0
2006-07-25 20:21:00,2.01502,2.01502,2.01481,2.01488,7000000.0
2006-07-25 20:23:00,2.01502,2.01504,2.01499,2.01501,8000000.0
2006-07-25 20:24:00,2.01488,2.01505,2.01484,2.01491,15000000.0
2006-07-25 20:25:00,2.0149,2.01501,2.01481,2.01485,16000000.0
2006-07-25 20:26:00,2.01484,2.01501,2.01479,2.01501,22000000.0
2006-07-25 20:27:00,2.01506,2.01559,2.01506,2.01533,11000000.0
2006-07-25 20:28:00,2.01535,2.01553,2.01535,2.01553,7000000.0
2006-07-25 20:29:00,2.0154,2.01553,2.01531,2.01532,20000000.0
2006-07-25 20:30:00,2.0155,2.01567,2.01534,2.01536,27000000.0
2006-07-25 20:31:00,2.0155,2.01577,2.0155,2.01577,4000000.0
2006-07-25 20:32:00,2.01579,2.01579,2.0156,2.01576,20000000.0
2006-07-25 20:33:00,2.01556,2.01567,2.01541,2.01548,14000000.0
2006-07-25 20:34:00,2.0154,2.01549,2.01532,2.01532,28000000.0
2006-07-25 20:35:00,2.0154,2.01567,2.0154,2.01544,23000000.0
2006-07-25 20:36:00,2.01566,2.01566,2.01533,2.01533,11000000.0
2006-07-25 20:37:00,2.0153,2.01536,2.01526,2.0153,7000000.0
2006-07-25 20:38:00,2.01537,2.01543,2.0153,2.01543,10000000.0
2006-07-25 20:39:00,2.01539,2.01549,2.01539,2.01539,9000000.0
2006-07-25 20:40:00,2.01545,2.0156,2.01544,2.01544,8000000.0
2006-07-25 20:41:00,2.01553,2.01559,2.0155,2.01554,8000000.0
2006-07-25 20:42:00,2.01572,2.0161,2.01572,2.01602,15000000.0
2006-07-25 20:44:00,2.01632,2.01649,2.01632,2.01649,7000000.0
2006-07-25 20:45:00,2.01686,2.01709,2.01682,2.01708,12000000.0
2006-07-25 20:46:00,2.01741,2.01811,2.01741,2.01811,9000000.0
2006-07-25 20:47:00,2.01799,2.01799,2.01746,2.0176,11000000.0
2006-07-25 20:48:00,2.01748,2.01748,2.01717,2.01717,11000000.0
2006-07-25 20:49:00,2.01728,2.01734,2.01726,2.01732,18000000.0
2006-07-25 20:50:00,2.01732,2.01737,2.01728,2.01736,7000000.0
2006-07-25 20:51:00,2.01719,2.01741,2.01706,2.01741,18000000.0
2006-07-25 20:52:00,2.01747,2.0175,2.01738,2.01743,15000000.0
2006-07-25 20:54:00,2.01721,2.0174,2.01721,2.0174,10000000.0
2006-07-25 20:55:00,2.01742,2.01764,2.01742,2.01764,5000000.0
2006-07-25 20:56:00,2.01769,2.01779,2.01769,2.01779,8000000.0
2006-07-25 20:57:00,2.01775,2.01782,2.0177,2.01771,18000000.0
2006-07-25 20:58:00,2.01775,2.01789,2.01764,2.01789,14000000.0
2006-07-25 20:59:00,2.01781,2.01801,2.01781,2.01796,8000000.0
2006-07-25 21:00:00,2.01809,2.01809,2.01798,2.01799,7000000.0
2006-07-25 21:01:00,2.01801,2.01805,2.01796,2.01797,16000000.0
2006-07-25 21:02:00,2.01784,2.018,2.01781,2.01794,8000000.0
2006-07-25 21:04:00,2.01787,2.01788,2.01778,2.01779,8000000.0
2006-07-25 21:08:00,2.01772,2.01784,2.01771,2.01784,11000000.0
2006-07-25 21:09:00,2.01785,2.01792,2.01785,2.01792,9000000.0
2006-07-25 21:10:00,2.01798,2.01802,2.01779,2.01802,10000000.0
2006-07-25 21:11:00,2.01791,2.01796,2.01787,2.01787,8000000.0
2006-07-25 21:12:00,2.01788,2.01788,2.0159,2.01775,10000000.0
2006-07-25 21:13:00,2.01769,2.01781,2.01769,2.01781,8000000.0
2006-07-25 21:16:00,2.01793,2.01801,2.01793,2.01799,9000000.0
2006-07-25 21:18:00,2.01798,2.01812,2.01798,2.01803,7000000.0
2006-07-25 21:19:00,2.01792,2.01798,2.0178,2.01786,8000000.0
2006-07-25 21:21:00,2.01786,2.01809,2.01776,2.01809,8000000.0
2006-07-25 21:23:00,2.01813,2.01826,2.0181,2.01819,10000000.0
2006-07-25 21:24:00,2.01804,2.01804,2.01782,2.01789,11000000.0
2006-07-25 21:26:00,2.0179,2.01791,2.01753,2.01753,5000000.0
2006-07-25 21:31:00,2.01776,2.01776,2.01762,2.01763,4000000.0
2006-07-25 21:32:00,2.01775,2.01776,2.01759,2.01759,7000000.0
2006-07-25 21:34:00,2.01754,2.01758,2.01748,2.01748,10000000.0
2006-07-25 21:36:00,2.01724,2.01724,2.0171,2.01715,11000000.0
2006-07-25 21:37:00,2.01729,2.01737,2.01714,2.01737,11000000.0
2006-07-25 21:38:00,2.01737,2.01737,2.01693,2.01703,26000000.0
2006-07-25 21:39:00,2.0171,2.01726,2.01706,2.01712,18000000.0
2006-07-25 21:40:00,2.01712,2.01734,2.01709,2.01734,12000000.0
2006-07-25 21:41:00,2.01733,2.01733,2.01705,2.01723,7000000.0
2006-07-25 21:43:00,2.01737,2.01742,2.01728,2.01731,11000000.0
2006-07-25 21:44:00,2.01731,2.01736,2.01721,2.01736,18000000.0
2006-07-25 21:46:00,2.01702,2.01731,2.01702,2.01712,5000000.0
2006-07-25 21:47:00,2.01731,2.01731,2.01711,2.01728,5000000.0
2006-07-25 21:48:00,2.01742,2.01743,2.01734,2.01735,7000000.0
2006-07-25 21:49:00,2.01725,2.01725,2.01712,2.01721,8000000.0
2006-07-25 21:50:00,2.01724,2.01733,2.01722,2.01733,10000000.0
2006-07-25 21:51:00,2.01727,2.0174,2.01727,2.0174,7000000.0
2006-07-25 21:52:00,2.01735,2.0174,2.01723,2.01739,7000000.0
2006-07-25 21:54:00,2.01733,2.01733,2.01726,2.01726,9000000.0
2006-07-25 21:55:00,2.0172,2.01727,2.01715,2.0172,11000000.0
2006-07-25 21:56:00,2.01725,2.01725,2.01716,2.01716,6000000.0
2006-07-25 21:57:00,2.017,2.01715,2.01698,2.01713,13000000.0
2006-07-25 21:58:00,2.01714,2.01716,2.01707,2.01712,6000000.0
2006-07-25 21:59:00,2.01706,2.01727,2.01701,2.01706,25000000.0
2006-07-25 22:02:00,2.0171,2.0171,2.01696,2.01696,11000000.0
2006-07-25 22:03:00,2.01706,2.01721,2.01706,2.0171,9000000.0
2006-07-25 22:04:00,2.01722,2.01726,2.01698,2.01698,11000000.0
2006-07-25 22:05:00,2.01719,2.01722,2.01713,2.01722,5000000.0
2006-07-25 22:06:00,2.01714,2.01727,2.01708,2.01721,8000000.0
2006-07-25 22:07:00,2.01717,2.01726,2.01717,2.01725,15000000.0
2006-07-25 22:08:00,2.01733,2.01733,2.0172,2.01733,6000000.0
2006-07-25 22:10:00,2.01736,2.01746,2.0173,2.0173,9000000.0
2006-07-25 22:11:00,2.01735,2.01737,2.01716,2.01731,8000000.0
2006-07-25 22:12:00,2.01718,2.01727,2.01718,2.01727,15000000.0
2006-07-25 22:16:00,2.0171,2.01731,2.01709,2.01731,8000000.0
2006-07-25 22:19:00,2.01733,2.01733,2.01716,2.01721,6000000.0
2006-07-25 22:20:00,2.01708,2.01729,2.01677,2.01724,7000000.0
2006-07-25 22:21:00,2.01708,2.01713,2.01705,2.0171,11000000.0
2006-07-25 22:22:00,2.01716,2.01727,2.01712,2.01727,8000000.0
2006-07-25 22:23:00,2.01727,2.01728,2.01716,2.01716,15000000.0
2006-07-25 22:24:00,2.0171,2.01727,2.01706,2.01706,10000000.0
2006-07-25 22:27:00,2.0172,2.01722,2.01715,2.01716,10000000.0
2006-07-25 22:28:00,2.01723,2.01733,2.01723,2.01724,8000000.0
2006-07-25 22:29:00,2.01706,2.01721,2.01706,2.0172,7000000.0
2006-07-25 22:30:00,2.01734,2.0174,2.01727,2.0174,5000000.0
2006-07-25 22:31:00,2.01728,2.01731,2.01715,2.01715,7000000.0
2006-07-25 22:32:00,2.01719,2.01722,2.01703,2.01714,7000000.0
2006-07-25 22:33:00,2.0172,2.01723,2.01702,2.01702,6000000.0
2006-07-25 22:34:00,2.01711,2.01721,2.01694,2.01713,47000000.0
2006-07-25 22:35:00,2.01715,2.01722,2.01702,2.01722,8000000.0
2006-07-25 22:40:00,2.01706,2.0171,2.01704,2.01706,9000000.0
2006-07-25 22:41:00,2.01699,2.01708,2.01697,2.01697,16000000.0
2006-07-25 22:42:00,2.01703,2.01709,2.01696,2.01696,9000000.0
2006-07-25 22:43:00,2.01703,2.01703,2.01694,2.01694,11000000.0
2006-07-25 22:45:00,2.01687,2.01695,2.01687,2.01695,12000000.0
2006-07-25 22:46:00,2.01696,2.01709,2.0169,2.01691,9000000.0
2006-07-25 22:47:00,2.01691,2.01698,2.01691,2.01695,16000000.0
2006-07-25 22:49:00,2.01694,2.017,2.01694,2.01698,12000000.0
2006-07-25 22:50:00,2.017,2.01701,2.01695,2.01698,16000000.0
2006-07-25 22:51:00,2.01718,2.01722,2.01709,2.01716,7000000.0
2006-07-25 22:53:00,2.01709,2.01709,2.01699,2.01706,8000000.0
2006-07-25 22:54:00,2.01714,2.01714,2.01701,2.01707,7000000.0
2006-07-25 22:55:00,2.01713,2.01715,2.01705,2.01705,8000000.0
2006-07-25 22:56:00,2.01703,2.01704,2.01699,2.01704,8000000.0
2006-07-25 22:57:00,2.01713,2.01728,2.01695,2.01709,10000000.0
2006-07-25 22:59:00,2.01703,2.01703,2.01695,2.01695,9000000.0
2006-07-25 23:27:00,2.01709,2.01765,2.01709,2.01765,5000000.0
2006-07-25 23:29:00,2.01773,2.01777,2.01772,2.01776,25000000.0
2006-07-25 23:30:00,2.01785,2.01812,2.01785,2.01812,7000000.0
2006-07-25 23:31:00,2.01796,2.01805,2.01795,2.01795,14000000.0
2006-07-25 23:32:00,2.01801,2.01818,2.01798,2.01798,9000000.0
2006-07-25 23:33:00,2.01802,2.01811,2.01802,2.01811,5000000.0
2006-07-25 23:34:00,2.01817,2.01827,2.01805,2.01805,6000000.0
2006-07-25 23:35:00,2.01841,2.01841,2.01829,2.01829,12000000.0
2006-07-25 23:36:00,2.01845,2.01851,2.01829,2.01839,9000000.0
2006-07-25 23:37:00,2.01818,2.01846,2.01818,2.01841,8000000.0
2006-07-25 23:38:00,2.01829,2.01839,2.01826,2.01834,8000000.0
2006-07-25 23:39:00,2.0182,2.0184,2.01812,2.01836,11000000.0
2006-07-25 23:40:00,2.01851,2.01867,2.01827,2.01827,21000000.0
2006-07-25 23:43:00,2.01865,2.01875,2.01863,2.01867,7000000.0
2006-07-25 23:45:00,2.01857,2.01906,2.01857,2.01906,7000000.0
2006-07-25 23:46:00,2.01919,2.01923,2.01916,2.01916,8000000.0
2006-07-25 23:47:00,2.01917,2.01917,2.01889,2.01889,7000000.0
2006-07-25 23:48:00,2.01883,2.01892,2.01882,2.01891,8000000.0
2006-07-25 23:50:00,2.01872,2.01885,2.01871,2.01871,8000000.0
2006-07-25 23:51:00,2.01889,2.0189,2.01873,2.01873,7000000.0
2006-07-25 23:55:00,2.0185,2.01865,2.01846,2.01865,9000000.0
2006-07-25 23:56:00,2.01854,2.01882,2.0184,2.01844,12000000.0
2006-07-26 00:00:00,2.01872,2.01939,2.01872,2.01939,7000000.0
2006-07-26 00:01:00,2.01954,2.01954,2.01939,2.01948,8000000.0
2006-07-26 00:02:00,2.01917,2.01917,2.01869,2.01874,9000000.0
2006-07-26 00:03:00,2.01922,2.01922,2.01908,2.01915,5000000.0
2006-07-26 00:04:00,2.01893,2.01912,2.01893,2.01912,10000000.0
2006-07-26 00:05:00,2.01943,2.01943,2.01883,2.01885,9000000.0
2006-07-26 00:06:00,2.01885,2.01885,2.0187,2.01876,8000000.0
2006-07-26 00:07:00,2.01899,2.01921,2.01887,2.01887,9000000.0
2006-07-26 00:08:00,2.01892,2.01892,2.01857,2.01857,8000000.0
2006-07-26 00:09:00,2.01855,2.01872,2.01855,2.01872,9000000.0
2006-07-26 00:10:00,2.01872,2.01878,2.01868,2.01874,23000000.0
2006-07-26 00:12:00,2.01899,2.01905,2.0187,2.01883,9000000.0
2006-07-26 00:13:00,2.01907,2.01909,2.019,2.01903,8000000.0
2006-07-26 00:14:00,2.01891,2.01905,2.01891,2.01905,7000000.0
2006-07-26 00:15:00,2.01898,2.019,2.01858,2.019,10000000.0
2006-07-26 00:16:00,2.01885,2.01889,2.01866,2.01889,9000000.0
2006-07-26 00:17:00,2.019,2.01915,2.01879,2.01886,7000000.0
2006-07-26 00:20:00,2.01878,2.0189,2.01877,2.0189,9000000.0
2006-07-26 00:21:00,2.01891,2.01891,2.01857,2.01859,8000000.0
2006-07-26 00:22:00,2.01889,2.01894,2.01884,2.01894,6000000.0
2006-07-26 00:23:00,2.01884,2.01884,2.01862,2.01868,7000000.0
2006-07-26 00:25:00,2.0185,2.01896,2.0185,2.01896,11000000.0
2006-07-26 00:26:00,2.01946,2.01972,2.01944,2.01944,7000000.0
2006-07-26 00:27:00,2.01967,2.01967,2.01944,2.01944,10000000.0
2006-07-26 00:28:00,2.01955,2.01968,2.01921,2.01921,8000000.0
2006-07-26 00:29:00,2.01945,2.01959,2.01924,2.01924,6000000.0
2006-07-26 00:32:00,2.0193,2.01995,2.0193,2.01995,7000000.0
2006-07-26 00:33:00,2.01948,2.01948,2.01905,2.01905,7000000.0
2006-07-26 00:34:00,2.019,2.01914,2.01891,2.01891,7000000.0
2006-07-26 00:35:00,2.01886,2.01922,2.01886,2.01922,6000000.0
2006-07-26 00:39:00,2.01965,2.01987,2.01965,2.01983,10000000.0
2006-07-26 00:40:00,2.01974,2.02016,2.01974,2.02016,7000000.0
2006-07-26 00:41:00,2.02007,2.02007,2.0191,2.0191,6000000.0
2006-07-26 00:43:00,2.0193,2.01975,2.0193,2.01975,4000000.0
2006-07-26 00:44:00,2.01972,2.01972,2.01856,2.01864,11000000.0
2006-07-26 00:45:00,2.01548,2.01548,2.01248,2.01305,7000000.0
2006-07-26 00:46:00,2.01326,2.01361,2.01326,2.01346,10000000.0
2006-07-26 00:47:00,2.01324,2.01349,2.01307,2.01349,7000000.0
2006-07-26 00:48:00,2.01442,2.0145,2.01348,2.01355,8000000.0
2006-07-26 00:49:00,2.01409,2.01412,2.01323,2.01353,9000000.0
2006-07-26 00:50:00,2.01326,2.01342,2.01317,2.01317,10000000.0
2006-07-26 00:51:00,2.01299,2.01299,2.01247,2.01247,5000000.0
2006-07-26 00:52:00,2.01233,2.0126,2.01233,2.01244,7000000.0
2006-07-26 00:53:00,2.01274,2.01333,2.01274,2.01333,11000000.0
2006-07-26 00:54:00,2.01334,2.01341,2.01325,2.01341,10000000.0
2006-07-26 00:55:00,2.01346,2.01351,2.01308,2.01308,7000000.0
2006-07-26 00:56:00,2.01301,2.01301,2.01269,2.01277,6000000.0
2006-07-26 00:57:00,2.01102,2.01102,2.01052,2.01094,8000000.0
2006-07-26 00:58:00,2.01079,2.01079,2.01019,2.01035,10000000.0
2006-07-26 00:59:00,2.0097,2.0097,2.0089,2.0089,7000000.0
2006-07-26 01:00:00,2.00843,2.01,2.00843,2.00985,19000000.0
2006-07-26 01:01:00,2.01018,2.0104,2.01009,2.01016,12000000.0
2006-07-26 01:02:00,2.01023,2.01078,2.01023,2.01077,8000000.0
2006-07-26 01:04:00,2.01097,2.01201,2.01097,2.01198,8000000.0
2006-07-26 01:05:00,2.01209,2.01229,2.01203,2.01229,7000000.0
2006-07-26 01:06:00,2.01235,2.01235,2.01188,2.01193,8000000.0
2006-07-26 01:07:00,2.01209,2.01209,2.01181,2.01181,11000000.0
2006-07-26 01:08:00,2.0119,2.0119,2.01162,2.01175,10000000.0
2006-07-26 01:09:00,2.01191,2.01246,2.01183,2.01246,8000000.0
2006-07-26 01:10:00,2.0125,2.01251,2.0122,2.01235,10000000.0
2006-07-26 01:11:00,2.01241,2.01261,2.01241,2.01261,11000000.0
2006-07-26 01:12:00,2.01272,2.0128,2.01272,2.01279,8000000.0
2006-07-26 01:13:00,2.01271,2.01271,2.0126,2.0126,8000000.0
2006-07-26 01:15:00,2.01272,2.01301,2.01272,2.01301,10000000.0
2006-07-26 01:16:00,2.01308,2.01358,2.01308,2.01358,8000000.0
2006-07-26 01:17:00,2.01355,2.01355,2.01306,2.01306,11000000.0
2006-07-26 01:18:00,2.01322,2.01322,2.01282,2.01303,10000000.0
2006-07-26 01:21:00,2.01317,2.01342,2.01317,2.01342,7000000.0
2006-07-26 01:22:00,2.0133,2.01334,2.01313,2.01319,7000000.0
2006-07-26 01:23:00,2.0131,2.0131,2.01289,2.01298,8000000.0
2006-07-26 01:24:00,2.01296,2.01329,2.01295,2.01329,7000000.0
2006-07-26 01:25:00,2.01303,2.01312,2.01298,2.01312,8000000.0
2006-07-26 01:26:00,2.01307,2.01307,2.01281,2.01281,14000000.0
2006-07-26 01:27:00,2.01284,2.0129,2.01283,2.01283,15000000.0
2006-07-26 01:28:00,2.01275,2.01306,2.01272,2.01306,9000000.0
2006-07-26 01:29:00,2.01282,2.01297,2.01272,2.01272,10000000.0
2006-07-26 01:30:00,2.01266,2.01293,2.01266,2.01293,10000000.0
2006-07-26 01:31:00,2.01307,2.01318,2.01297,2.01317,7000000.0
2006-07-26 01:32:00,2.01315,2.01325,2.01308,2.01325,18000000.0
2006-07-26 01:33:00,2.01311,2.01312,2.013,2.01312,6000000.0
2006-07-26 01:34:00,2.0131,2.0131,2.01303,2.01307,16000000.0
2006-07-26 01:35:00,2.01296,2.013,2.01281,2.013,8000000.0
2006-07-26 01:36:00,2.013,2.0132,2.01299,2.0132,9000000.0
2006-07-26 01:37:00,2.01314,2.01314,2.01275,2.01283,5000000.0
2006-07-26 01:38:00,2.01299,2.013,2.01292,2.01299,12000000.0
2006-07-26 01:39:00,2.0131,2.0131,2.01288,2.01309,12000000.0
2006-07-26 01:40:00,2.01334,2.01349,2.01334,2.01346,7000000.0
2006-07-26 01:41:00,2.01349,2.01349,2.01322,2.01322,11000000.0
2006-07-26 01:42:00,2.01309,2.01309,2.01281,2.01281,7000000.0
2006-07-26 01:43:00,2.01295,2.01326,2.01295,2.01316,8000000.0
2006-07-26 01:44:00,2.01306,2.01307,2.01296,2.01296,7000000.0
2006-07-26 01:45:00,2.01319,2.01354,2.01319,2.01323,7000000.0
2006-07-26 01:46:00,2.01336,2.01339,2.0132,2.01323,7000000.0
2006-07-26 01:47:00,2.01329,2.01329,2.01226,2.01226,14000000.0
2006-07-26 01:48:00,2.01231,2.01238,2.01217,2.01238,7000000.0
2006-07-26 01:49:00,2.01262,2.01271,2.01249,2.01271,8000000.0
2006-07-26 01:50:00,2.01276,2.01276,2.01268,2.01268,10000000.0
2006-07-26 01:51:00,2.01267,2.01284,2.01267,2.01284,16000000.0
2006-07-26 01:52:00,2.01309,2.01311,2.01268,2.01268,13000000.0
2006-07-26 01:53:00,2.01282,2.01327,2.01282,2.01327,7000000.0
2006-07-26 01:54:00,2.0133,2.0133,2.01296,2.01297,9000000.0
2006-07-26 01:55:00,2.01275,2.01298,2.01275,2.01275,11000000.0
2006-07-26 01:56:00,2.01277,2.01277,2.01263,2.01266,17000000.0
2006-07-26 01:57:00,2.01253,2.01277,2.01253,2.01261,13000000.0
2006-07-26 01:58:00,2.01253,2.01263,2.01251,2.01263,10000000.0
2006-07-26 01:59:00,2.01269,2.01271,2.01256,2.01271,7000000.0
2006-07-26 02:00:00,2.01274,2.01279,2.01269,2.01279,10000000.0
2006-07-26 02:01:00,2.01275,2.01295,2.01275,2.01285,8000000.0
2006-07-26 02:02:00,2.0127,2.01293,2.01268,2.01293,7000000.0
2006-07-26 02:03:00,2.01334,2.01422,2.01161,2.01351,10000000.0
2006-07-26 02:04:00,2.01302,2.01315,2.01302,2.01315,7000000.0
2006-07-26 02:05:00,2.01303,2.01311,2.01289,2.01299,10000000.0
2006-07-26 02:06:00,2.01288,2.01288,2.01261,2.01264,10000000.0
2006-07-26 02:07:00,2.01266,2.01282,2.01266,2.01282,8000000.0
2006-07-26 02:08:00,2.01306,2.0134,2.01306,2.01317,8000000.0
2006-07-26 02:09:00,2.01287,2.0131,2.01278,2.01281,7000000.0
2006-07-26 02:10:00,2.01278,2.01307,2.01278,2.0129,9000000.0
2006-07-26 02:11:00,2.01306,2.01306,2.0127,2.0127,8000000.0
2006-07-26 02:12:00,2.01264,2.01307,2.01264,2.01307,8000000.0
2006-07-26 02:13:00,2.0131,2.0131,2.0128,2.0128,7000000.0
2006-07-26 02:14:00,2.01264,2.01274,2.01263,2.01263,9000000.0
2006-07-26 02:15:00,2.01256,2.01289,2.01256,2.01289,8000000.0
2006-07-26 02:16:00,2.01299,2.0132,2.01299,2.01317,8000000.0
2006-07-26 02:17:00,2.0134,2.01348,2.01338,2.01348,6000000.0
2006-07-26 02:18:00,2.01327,2.0135,2.01327,2.01335,7000000.0
2006-07-26 02:19:00,2.01334,2.01342,2.01305,2.01331,11000000.0
2006-07-26 02:20:00,2.01366,2.0137,2.01356,2.01359,6000000.0
2006-07-26 02:21:00,2.01367,2.01367,2.01351,2.01351,7000000.0
2006-07-26 02:22:00,2.01365,2.01368,2.01358,2.01366,8000000.0
2006-07-26 02:23:00,2.01397,2.01401,2.01363,2.01363,10000000.0
2006-07-26 02:25:00,2.01341,2.01356,2.01336,2.01345,11000000.0
2006-07-26 02:26:00,2.01348,2.01348,2.01316,2.01321,8000000.0
2006-07-26 02:27:00,2.01277,2.01283,2.01238,2.01238,9000000.0
2006-07-26 02:28:00,2.01233,2.01233,2.01205,2.01213,10000000.0
2006-07-26 02:29:00,2.01214,2.0125,2.01212,2.0125,7000000.0
2006-07-26 02:30:00,2.01246,2.01246,2.01228,2.01228,5000000.0
2006-07-26 02:31:00,2.01231,2.01231,2.01209,2.0121,8000000.0
2006-07-26 02:32:00,2.0123,2.01293,2.0123,2.01284,8000000.0
2006-07-26 02:33:00,2.01265,2.01282,2.01265,2.01277,8000000.0
2006-07-26 02:34:00,2.01256,2.01288,2.01256,2.01277,7000000.0
2006-07-26 02:35:00,2.01269,2.01288,2.01267,2.01267,11000000.0
2006-07-26 02:36:00,2.01235,2.01267,2.01235,2.01254,7000000.0
2006-07-26 02:37:00,2.01265,2.01265,2.0125,2.01259,7000000.0
2006-07-26 02:38:00,2.01243,2.01263,2.01243,2.01261,7000000.0
2006-07-26 02:39:00,2.01274,2.01338,2.01274,2.01338,8000000.0
2006-07-26 02:41:00,2.01353,2.01353,2.01324,2.01342,8000000.0
2006-07-26 02:42:00,2.01366,2.01375,2.01366,2.01375,4000000.0
2006-07-26 02:44:00,2.01361,2.01361,2.01347,2.01347,7000000.0
2006-07-26 02:46:00,2.01335,2.01339,2.01283,2.01285,8000000.0
2006-07-26 02:47:00,2.0131,2.01313,2.01296,2.01306,9000000.0
2006-07-26 02:48:00,2.01338,2.01346,2.01335,2.01346,8000000.0
2006-07-26 02:49:00,2.01343,2.01355,2.0133,2.01336,11000000.0
2006-07-26 02:51:00,2.01317,2.01317,2.01283,2.01286,8000000.0
2006-07-26 02:52:00,2.01287,2.01312,2.01281,2.01312,6000000.0
2006-07-26 02:53:00,2.01291,2.01291,2.01279,2.01279,8000000.0
2006-07-26 02:54:00,2.01294,2.01297,2.01275,2.01288,8000000.0
2006-07-26 02:55:00,2.01269,2.01274,2.01251,2.01258,8000000.0
2006-07-26 02:56:00,2.01253,2.01253,2.01237,2.01241,7000000.0
2006-07-26 02:57:00,2.01248,2.01248,2.01223,2.01237,8000000.0
2006-07-26 02:58:00,2.01235,2.01247,2.01235,2.01236,6000000.0
2006-07-26 02:59:00,2.0125,2.01279,2.0125,2.01279,9000000.0
2006-07-26 03:00:00,2.01272,2.01272,2.01236,2.01243,6000000.0
2006-07-26 03:01:00,2.01241,2.01252,2.01238,2.01238,8000000.0
2006-07-26 03:02:00,2.0125,2.01263,2.01237,2.01253,11000000.0
2006-07-26 03:03:00,2.01257,2.01257,2.01243,2.01243,7000000.0
2006-07-26 03:05:00,2.0123,2.01242,2.01223,2.01223,8000000.0
2006-07-26 03:06:00,2.01208,2.01236,2.01205,2.01236,8000000.0
2006-07-26 03:07:00,2.01254,2.01316,2.01254,2.01309,8000000.0
2006-07-26 03:08:00,2.01336,2.01413,2.01336,2.01411,5000000.0
2006-07-26 03:09:00,2.01405,2.01405,2.01388,2.01388,8000000.0
2006-07-26 03:10:00,2.01389,2.01433,2.01389,2.01433,7000000.0
2006-07-26 03:11:00,2.01451,2.01451,2.01405,2.01421,10000000.0
2006-07-26 03:12:00,2.01394,2.01403,2.01389,2.01392,7000000.0
2006-07-26 03:13:00,2.01394,2.01429,2.01394,2.01407,11000000.0
2006-07-26 03:14:00,2.01446,2.01482,2.01446,2.01469,11000000.0
2006-07-26 03:15:00,2.01472,2.01475,2.01465,2.01465,7000000.0
2006-07-26 03:16:00,2.01492,2.01518,2.01467,2.01518,7000000.0
2006-07-26 03:17:00,2.01514,2.01514,2.0145,2.01497,11000000.0
2006-07-26 03:18:00,2.01515,2.01559,2.01495,2.01559,10000000.0
2006-07-26 03:19:00,2.01571,2.01576,2.01567,2.01576,6000000.0
2006-07-26 03:20:00,2.01573,2.01593,2.0157,2.01593,7000000.0
2006-07-26 03:21:00,2.01601,2.01601,2.0155,2.01567,7000000.0
2006-07-26 03:22:00,2.01606,2.01647,2.01606,2.01645,7000000.0
2006-07-26 03:23:00,2.01643,2.01643,2.01607,2.01628,7000000.0
2006-07-26 03:24:00,2.01582,2.01582,2.01389,2.01563,8000000.0
2006-07-26 03:25:00,2.0157,2.01616,2.0157,2.01593,8000000.0
2006-07-26 03:26:00,2.01618,2.01625,2.01598,2.01598,11000000.0
2006-07-26 03:27:00,2.01607,2.01607,2.01542,2.01542,8000000.0
2006-07-26 03:28:00,2.01394,2.01401,2.01385,2.014,10000000.0
2006-07-26 03:29:00,2.01422,2.01526,2.01389,2.01526,11000000.0
2006-07-26 03:30:00,2.01417,2.01417,2.01297,2.01414,7000000.0
2006-07-26 03:31:00,2.01346,2.01567,2.01346,2.01567,9000000.0
2006-07-26 03:32:00,2.01662,2.01662,2.0158,2.0161,6000000.0
2006-07-26 03:33:00,2.01632,2.01641,2.01608,2.01641,7000000.0
2006-07-26 03:34:00,2.016,2.016,2.01562,2.01571,8000000.0
2006-07-26 03:35:00,2.01561,2.01635,2.01561,2.01635,10000000.0
2006-07-26 03:36:00,2.01633,2.01654,2.01633,2.01654,5000000.0
2006-07-26 03:37:00,2.01643,2.01643,2.01625,2.01634,9000000.0
2006-07-26 03:38:00,2.01644,2.01649,2.0159,2.01601,7000000.0
2006-07-26 03:39:00,2.01662,2.01758,2.01662,2.01758,8000000.0
2006-07-26 03:40:00,2.01732,2.01732,2.01687,2.01687,3000000.0
2006-07-26 03:41:00,2.01703,2.01707,2.01668,2.01707,10000000.0
2006-07-26 03:42:00,2.01692,2.01692,2.01616,2.01616,10000000.0
2006-07-26 03:43:00,2.01609,2.01627,2.01596,2.01596,8000000.0
2006-07-26 03:44:00,2.01603,2.01637,2.016,2.01637,7000000.0
2006-07-26 03:45:00,2.01649,2.01649,2.0159,2.0159,8000000.0
2006-07-26 03:46:00,2.01656,2.01731,2.01656,2.01725,7000000.0
2006-07-26 03:47:00,2.01723,2.01723,2.01696,2.01696,7000000.0
2006-07-26 03:48:00,2.01711,2.01711,2.01696,2.01696,8000000.0
2006-07-26 03:49:00,2.01675,2.01675,2.01641,2.01641,8000000.0
2006-07-26 03:50:00,2.01585,2.0166,2.0158,2.0166,8000000.0
2006-07-26 03:51:00,2.01632,2.01632,2.016,2.016,9000000.0
2006-07-26 03:52:00,2.01565,2.01596,2.01565,2.01596,8000000.0
2006-07-26 03:53:00,2.0159,2.01594,2.01562,2.01562,10000000.0
2006-07-26 03:54:00,2.01553,2.01586,2.01552,2.01576,7000000.0
2006-07-26 03:55:00,2.01656,2.0168,2.01656,2.01668,7000000.0
2006-07-26 03:56:00,2.01673,2.01673,2.01642,2.01669,7000000.0
2006-07-26 03:57:00,2.01669,2.01688,2.01666,2.01666,8000000.0
2006-07-26 03:58:00,2.01657,2.01696,2.01499,2.01696,7000000.0
2006-07-26 03:59:00,2.01758,2.0178,2.01745,2.01745,7000000.0
2006-07-26 04:00:00,2.01757,2.01764,2.01707,2.01713,6000000.0
2006-07-26 04:01:00,2.01719,2.01719,2.01691,2.01698,7000000.0
2006-07-26 04:02:00,2.01678,2.0172,2.01678,2.0172,8000000.0
2006-07-26 04:03:00,2.01757,2.01762,2.01733,2.01733,8000000.0
2006-07-26 04:04:00,2.01723,2.01754,2.01723,2.01733,8000000.0
2006-07-26 04:05:00,2.0176,2.01806,2.0176,2.01789,8000000.0
2006-07-26 04:06:00,2.01773,2.01796,2.01769,2.01794,9000000.0
2006-07-26 04:07:00,2.01786,2.01786,2.01748,2.01749,11000000.0
2006-07-26 04:08:00,2.01795,2.01798,2.01775,2.01775,5000000.0
2006-07-26 04:09:00,2.01749,2.01769,2.01747,2.01769,7000000.0
2006-07-26 04:10:00,2.01753,2.01795,2.01753,2.01795,8000000.0
2006-07-26 04:11:00,2.01772,2.01772,2.01743,2.01764,7000000.0
2006-07-26 04:12:00,2.01733,2.01755,2.01733,2.01735,7000000.0
2006-07-26 04:13:00,2.01731,2.01741,2.01725,2.01725,8000000.0
2006-07-26 04:14:00,2.01729,2.01729,2.01699,2.01699,7000000.0
2006-07-26 04:15:00,2.01686,2.01686,2.01662,2.01674,7000000.0
2006-07-26 04:16:00,2.01499,2.01694,2.01499,2.01683,8000000.0
2006-07-26 04:17:00,2.01675,2.01675,2.01661,2.01672,7000000.0
2006-07-26 04:19:00,2.01657,2.01657,2.01627,2.01637,8000000.0
2006-07-26 04:20:00,2.01625,2.01638,2.01608,2.01637,10000000.0
2006-07-26 04:21:00,2.01648,2.0166,2.01637,2.01637,8000000.0
2006-07-26 04:25:00,2.0169,2.01701,2.01672,2.01683,7000000.0
2006-07-26 04:27:00,2.01662,2.01662,2.01632,2.01632,8000000.0
2006-07-26 04:28:00,2.01638,2.0166,2.01638,2.01641,7000000.0
2006-07-26 04:29:00,2.01622,2.01636,2.01615,2.01622,8000000.0
2006-07-26 04:31:00,2.0161,2.0161,2.01593,2.01593,10000000.0
2006-07-26 04:32:00,2.0159,2.01602,2.0156,2.01602,9000000.0
2006-07-26 04:34:00,2.01606,2.01624,2.01603,2.01609,7000000.0
2006-07-26 04:35:00,2.01614,2.01622,2.01613,2.01613,7000000.0
2006-07-26 04:36:00,2.01612,2.01625,2.01612,2.01625,6000000.0
2006-07-26 04:37:00,2.01621,2.01621,2.0159,2.0159,11000000.0
2006-07-26 04:38:00,2.01554,2.01581,2.01547,2.01581,9000000.0
2006-07-26 04:39:00,2.01581,2.01581,2.01559,2.0156,9000000.0
2006-07-26 04:40:00,2.01549,2.01549,2.0152,2.01523,9000000.0
2006-07-26 04:42:00,2.01572,2.01599,2.01568,2.01568,7000000.0
2006-07-26 04:43:00,2.01548,2.01553,2.01511,2.0152,11000000.0
2006-07-26 04:44:00,2.01551,2.01565,2.01548,2.01565,9000000.0
2006-07-26 04:45:00,2.01531,2.01543,2.01519,2.01543,8000000.0
2006-07-26 04:46:00,2.01522,2.01522,2.01467,2.0152,6000000.0
2006-07-26 04:47:00,2.0147,2.0147,2.01422,2.01453,8000000.0
2006-07-26 04:48:00,2.01466,2.01466,2.01451,2.01464,7000000.0
2006-07-26 04:49:00,2.01471,2.01507,2.01458,2.01507,11000000.0
2006-07-26 04:50:00,2.01509,2.01509,2.01466,2.01466,3000000.0
2006-07-26 04:51:00,2.0146,2.01473,2.01454,2.01473,7000000.0
2006-07-26 04:55:00,2.01497,2.01497,2.01487,2.01487,8000000.0
2006-07-26 04:56:00,2.01472,2.01481,2.01463,2.01463,7000000.0
2006-07-26 04:57:00,2.0143,2.01449,2.0143,2.01447,8000000.0
2006-07-26 04:59:00,2.01458,2.01555,2.01458,2.01555,8000000.0
2006-07-26 05:01:00,2.01513,2.01521,2.01509,2.01509,7000000.0
2006-07-26 05:02:00,2.01511,2.01521,2.01499,2.01521,7000000.0
2006-07-26 05:03:00,2.01554,2.01554,2.01544,2.01551,7000000.0
2006-07-26 05:04:00,2.01529,2.01555,2.01529,2.01551,7000000.0
2006-07-26 05:06:00,2.01532,2.01534,2.01522,2.01529,8000000.0
2006-07-26 05:08:00,2.01543,2.01543,2.01518,2.01521,10000000.0
2006-07-26 05:11:00,2.01535,2.01542,2.01509,2.01535,8000000.0
2006-07-26 05:12:00,2.01536,2.01565,2.01536,2.01565,11000000.0
2006-07-26 05:13:00,2.01585,2.01613,2.01585,2.01603,8000000.0
2006-07-26 05:14:00,2.01618,2.01627,2.01607,2.01611,11000000.0
2006-07-26 05:15:00,2.01613,2.01635,2.01613,2.01631,11000000.0
2006-07-26 05:16:00,2.01652,2.01653,2.0164,2.0164,9000000.0
2006-07-26 05:17:00,2.0163,2.01658,2.0163,2.01658,8000000.0
2006-07-26 05:18:00,2.01654,2.01654,2.01638,2.01654,8000000.0
2006-07-26 05:19:00,2.01658,2.01662,2.01646,2.01662,7000000.0
2006-07-26 05:20:00,2.0166,2.01672,2.01648,2.01672,10000000.0
2006-07-26 05:21:00,2.01652,2.01659,2.01649,2.01651,8000000.0
2006-07-26 05:22:00,2.01637,2.01652,2.01637,2.0165,7000000.0
2006-07-26 05:23:00,2.01667,2.01686,2.01667,2.01682,10000000.0
2006-07-26 05:24:00,2.01684,2.01684,2.01647,2.01658,7000000.0
2006-07-26 05:25:00,2.01686,2.01707,2.01686,2.01707,7000000.0
2006-07-26 05:26:00,2.01717,2.01719,2.01689,2.01694,7000000.0
2006-07-26 05:27:00,2.0168,2.01693,2.01675,2.01685,8000000.0
2006-07-26 05:28:00,2.01675,2.01681,2.01665,2.01666,9000000.0
2006-07-26 05:29:00,2.01682,2.01683,2.01661,2.01674,7000000.0
2006-07-26 05:30:00,2.01676,2.01683,2.01661,2.01661,7000000.0
2006-07-26 05:31:00,2.01673,2.01682,2.01659,2.01678,8000000.0
2006-07-26 05:34:00,2.01676,2.01676,2.01666,2.01669,5000000.0
2006-07-26 05:35:00,2.0166,2.0166,2.0162,2.0162,7000000.0
2006-07-26 05:37:00,2.01657,2.01657,2.01631,2.01631,7000000.0
2006-07-26 05:38:00,2.01626,2.01643,2.01622,2.01622,6000000.0
2006-07-26 05:40:00,2.01604,2.01604,2.01505,2.01547,8000000.0
2006-07-26 05:41:00,2.0157,2.01593,2.0157,2.01579,8000000.0
2006-07-26 05:42:00,2.0157,2.0157,2.01543,2.0157,7000000.0
2006-07-26 05:43:00,2.01587,2.01596,2.01571,2.01585,9000000.0
2006-07-26 05:44:00,2.01587,2.01587,2.01557,2.01579,8000000.0
2006-07-26 05:45:00,2.0158,2.01606,2.0158,2.01606,11000000.0
2006-07-26 05:46:00,2.01605,2.01615,2.01586,2.01586,5000000.0
2006-07-26 05:47:00,2.01557,2.01575,2.01557,2.01573,8000000.0
2006-07-26 05:48:00,2.01584,2.01596,2.01584,2.01595,7000000.0
2006-07-26 05:49:00,2.01584,2.01594,2.01576,2.01576,8000000.0
2006-07-26 05:50:00,2.01584,2.01597,2.0158,2.0158,9000000.0
2006-07-26 05:51:00,2.01566,2.01589,2.01566,2.01589,8000000.0
2006-07-26 05:53:00,2.0159,2.01591,2.01567,2.01567,7000000.0
2006-07-26 05:55:00,2.01569,2.01592,2.01569,2.01589,8000000.0
2006-07-26 05:57:00,2.01617,2.01633,2.01616,2.01626,8000000.0
2006-07-26 05:58:00,2.01628,2.01649,2.01616,2.01649,9000000.0
2006-07-26 05:59:00,2.01651,2.01666,2.01643,2.01645,10000000.0
2006-07-26 06:01:00,2.01647,2.01652,2.01628,2.01628,7000000.0
2006-07-26 06:04:00,2.01631,2.01631,2.01616,2.01627,7000000.0
2006-07-26 06:06:00,2.01631,2.01634,2.0163,2.01634,5000000.0
2006-07-26 06:07:00,2.01631,2.01636,2.01629,2.01635,7000000.0
2006-07-26 06:10:00,2.01629,2.01629,2.01604,2.01604,8000000.0
2006-07-26 06:13:00,2.01595,2.01595,2.01544,2.01544,8000000.0
2006-07-26 06:14:00,2.01544,2.01566,2.01544,2.01566,7000000.0
2006-07-26 06:15:00,2.01568,2.01568,2.01553,2.01558,8000000.0
2006-07-26 06:16:00,2.01578,2.01589,2.01578,2.01589,5000000.0
2006-07-26 06:17:00,2.01575,2.01594,2.01575,2.01594,7000000.0
2006-07-26 06:18:00,2.01588,2.01598,2.01579,2.01592,9000000.0
2006-07-26 06:19:00,2.01588,2.01592,2.01573,2.01573,7000000.0
2006-07-26 06:20:00,2.01582,2.01595,2.01559,2.01559,3000000.0
2006-07-26 06:21:00,2.01594,2.01594,2.01572,2.01581,8000000.0
2006-07-26 06:22:00,2.01586,2.01586,2.01563,2.01577,8000000.0
2006-07-26 06:23:00,2.01575,2.01575,2.01559,2.01564,8000000.0
2006-07-26 06:27:00,2.01571,2.01616,2.01571,2.01616,7000000.0
2006-07-26 06:28:00,2.01632,2.01632,2.01617,2.01622,8000000.0
2006-07-26 06:29:00,2.01626,2.01636,2.01621,2.0163,8000000.0
2006-07-26 06:31:00,2.01636,2.01638,2.01616,2.01634,7000000.0
2006-07-26 06:32:00,2.0161,2.0161,2.01569,2.01569,6000000.0
2006-07-26 06:34:00,2.01577,2.01586,2.01568,2.01568,7000000.0
2006-07-26 06:35:00,2.01581,2.01599,2.01581,2.01587,11000000.0
2006-07-26 06:37:00,2.01585,2.01603,2.01577,2.01603,10000000.0
2006-07-26 06:38:00,2.01598,2.01604,2.01584,2.01584,4000000.0
2006-07-26 06:39:00,2.01581,2.01593,2.01574,2.01579,11000000.0
2006-07-26 06:40:00,2.01602,2.01618,2.01595,2.01595,7000000.0
2006-07-26 06:41:00,2.01608,2.01608,2.01571,2.01571,7000000.0
2006-07-26 06:44:00,2.01589,2.01595,2.0158,2.01594,8000000.0
2006-07-26 06:45:00,2.01608,2.01611,2.01597,2.01606,8000000.0
2006-07-26 06:46:00,2.01597,2.016,2.01571,2.016,10000000.0
2006-07-26 06:47:00,2.01599,2.01599,2.01587,2.01587,8000000.0
2006-07-26 06:48:00,2.01587,2.01599,2.01587,2.01594,7000000.0
2006-07-26 06:49:00,2.01593,2.01598,2.01584,2.01594,8000000.0
2006-07-26 06:50:00,2.01592,2.01598,2.01578,2.01581,5000000.0
2006-07-26 06:51:00,2.0157,2.0157,2.01549,2.01552,10000000.0
2006-07-26 06:53:00,2.01562,2.01575,2.01555,2.0156,8000000.0
2006-07-26 06:54:00,2.01589,2.01613,2.0158,2.0158,7000000.0
2006-07-26 06:55:00,2.01594,2.01594,2.01556,2.01571,7000000.0
2006-07-26 06:56:00,2.01569,2.01569,2.01555,2.01555,3000000.0
2006-07-26 06:58:00,2.01563,2.01576,2.01559,2.01561,7000000.0
2006-07-26 06:59:00,2.01558,2.01583,2.01558,2.01583,7000000.0
2006-07-26 07:00:00,2.01585,2.01588,2.01574,2.01574,7000000.0
2006-07-26 07:01:00,2.01573,2.01584,2.0156,2.01584,7000000.0
2006-07-26 07:02:00,2.01588,2.01615,2.01588,2.01615,7000000.0
2006-07-26 07:03:00,2.01611,2.01624,2.01607,2.01624,7000000.0
2006-07-26 07:04:00,2.01627,2.01627,2.01607,2.01609,8000000.0
2006-07-26 07:05:00,2.01603,2.01603,2.01553,2.01553,11000000.0
2006-07-26 07:06:00,2.01505,2.01542,2.01505,2.01533,11000000.0
2006-07-26 07:07:00,2.01553,2.01574,2.01553,2.01568,11000000.0
2006-07-26 07:08:00,2.01575,2.01584,2.01566,2.01575,9000000.0
2006-07-26 07:09:00,2.01572,2.01572,2.01552,2.01572,8000000.0
2006-07-26 07:10:00,2.01557,2.01566,2.01552,2.01554,7000000.0
2006-07-26 07:12:00,2.01579,2.01597,2.01575,2.01575,7000000.0
2006-07-26 07:13:00,2.01569,2.01593,2.01569,2.01593,8000000.0
2006-07-26 07:14:00,2.01601,2.0166,2.01601,2.0166,7000000.0
2006-07-26 07:16:00,2.01653,2.01653,2.01619,2.01637,8000000.0
2006-07-26 07:17:00,2.01618,2.01655,2.01618,2.01655,11000000.0
2006-07-26 07:18:00,2.01625,2.01647,2.01616,2.01647,8000000.0
2006-07-26 07:19:00,2.01642,2.01642,2.01586,2.0163,8000000.0
2006-07-26 07:20:00,2.01664,2.0168,2.01647,2.01666,9000000.0
2006-07-26 07:21:00,2.01669,2.01686,2.01669,2.01679,10000000.0
2006-07-26 07:22:00,2.01673,2.01675,2.01648,2.01664,11000000.0
2006-07-26 07:24:00,2.01666,2.01666,2.01642,2.01645,9000000.0
2006-07-26 07:25:00,2.01696,2.01696,2.0167,2.01674,8000000.0
2006-07-26 07:27:00,2.01707,2.01707,2.01691,2.01701,7000000.0
2006-07-26 07:28:00,2.01666,2.01745,2.01665,2.01745,7000000.0
2006-07-26 07:29:00,2.01745,2.01792,2.01745,2.01792,8000000.0
2006-07-26 07:30:00,2.01763,2.01787,2.01763,2.01763,8000000.0
2006-07-26 07:31:00,2.01757,2.0176,2.01731,2.01731,7000000.0
2006-07-26 07:32:00,2.0169,2.0169,2.01664,2.01686,9000000.0
2006-07-26 07:33:00,2.01686,2.01704,2.01672,2.01704,8000000.0
2006-07-26 07:34:00,2.01674,2.01674,2.01637,2.01637,11000000.0
2006-07-26 07:35:00,2.0165,2.01656,2.01632,2.01632,8000000.0
2006-07-26 07:36:00,2.01648,2.01648,2.01612,2.01612,7000000.0
2006-07-26 07:37:00,2.01629,2.01635,2.01623,2.01627,7000000.0
2006-07-26 07:39:00,2.01608,2.0161,2.01601,2.01609,7000000.0
2006-07-26 07:40:00,2.01643,2.0165,2.0164,2.0164,8000000.0
2006-07-26 07:41:00,2.01648,2.01657,2.01646,2.01646,9000000.0
2006-07-26 07:42:00,2.0165,2.0165,2.0161,2.0161,11000000.0
2006-07-26 07:43:00,2.01596,2.01604,2.01593,2.01604,7000000.0
2006-07-26 07:44:00,2.01618,2.0162,2.01607,2.01616,7000000.0
2006-07-26 07:46:00,2.01617,2.01623,2.01609,2.01623,7000000.0
2006-07-26 07:47:00,2.01627,2.01655,2.01627,2.01655,7000000.0
2006-07-26 07:48:00,2.01643,2.01656,2.01641,2.01642,8000000.0
2006-07-26 07:49:00,2.01641,2.01665,2.01635,2.01654,8000000.0
2006-07-26 07:50:00,2.01645,2.01688,2.01645,2.01676,7000000.0
2006-07-26 07:51:00,2.01674,2.01674,2.01646,2.01653,8000000.0
2006-07-26 07:52:00,2.01628,2.01646,2.01628,2.01644,10000000.0
2006-07-26 07:53:00,2.01652,2.01666,2.01643,2.01643,11000000.0
2006-07-26 07:54:00,2.01642,2.01663,2.01629,2.01654,9000000.0
2006-07-26 07:55:00,2.01727,2.01747,2.01717,2.01717,9000000.0
2006-07-26 07:56:00,2.01705,2.01726,2.01704,2.01711,9000000.0
2006-07-26 07:57:00,2.01683,2.0171,2.01667,2.01708,7000000.0
2006-07-26 07:58:00,2.01737,2.01737,2.01704,2.0171,7000000.0
2006-07-26 07:59:00,2.0169,2.0177,2.01688,2.0177,7000000.0
2006-07-26 08:00:00,2.01744,2.01756,2.01738,2.01738,8000000.0
2006-07-26 08:01:00,2.01748,2.01748,2.01713,2.0174,10000000.0
2006-07-26 08:02:00,2.01782,2.01782,2.01767,2.01769,7000000.0
2006-07-26 08:03:00,2.01799,2.0185,2.01799,2.0185,8000000.0
2006-07-26 08:04:00,2.01877,2.01936,2.01877,2.01924,8000000.0
2006-07-26 08:05:00,2.01894,2.01953,2.01894,2.01953,8000000.0
2006-07-26 08:06:00,2.02035,2.02092,2.02035,2.02061,6000000.0
2006-07-26 08:07:00,2.02042,2.02048,2.01996,2.01996,7000000.0
2006-07-26 08:08:00,2.02027,2.02027,2.01981,2.01993,7000000.0
2006-07-26 08:09:00,2.01962,2.01962,2.01942,2.01958,7000000.0
2006-07-26 08:10:00,2.01964,2.01964,2.01935,2.01936,7000000.0
2006-07-26 08:11:00,2.01937,2.01943,2.01918,2.01936,8000000.0
2006-07-26 08:12:00,2.01961,2.01974,2.01956,2.01965,9000000.0
2006-07-26 08:13:00,2.01934,2.01934,2.01905,2.01912,7000000.0
2006-07-26 08:14:00,2.01889,2.01894,2.0187,2.01889,9000000.0
2006-07-26 08:15:00,2.01911,2.01936,2.01911,2.01936,8000000.0
2006-07-26 08:16:00,2.01951,2.01954,2.01931,2.01938,11000000.0
2006-07-26 08:17:00,2.01923,2.01927,2.01903,2.01903,7000000.0
2006-07-26 08:18:00,2.01896,2.01911,2.01882,2.01911,9000000.0
2006-07-26 08:19:00,2.01871,2.01882,2.01724,2.01724,7000000.0
2006-07-26 08:20:00,2.01669,2.01722,2.01669,2.0172,8000000.0
2006-07-26 08:21:00,2.01703,2.01703,2.0165,2.0165,8000000.0
2006-07-26 08:22:00,2.01639,2.01639,2.01589,2.01589,8000000.0
2006-07-26 08:23:00,2.01604,2.01671,2.01604,2.01671,7000000.0
2006-07-26 08:24:00,2.01664,2.01702,2.01664,2.01702,7000000.0
2006-07-26 08:25:00,2.01709,2.01728,2.01701,2.01708,8000000.0
2006-07-26 08:26:00,2.01732,2.01784,2.01732,2.01766,7000000.0
2006-07-26 08:27:00,2.0178,2.01807,2.01769,2.01807,10000000.0
2006-07-26 08:28:00,2.01824,2.01831,2.01814,2.01831,7000000.0
2006-07-26 08:29:00,2.0184,2.01867,2.01826,2.01826,10000000.0
2006-07-26 08:30:00,2.01855,2.01855,2.01838,2.01844,7000000.0
2006-07-26 08:31:00,2.01831,2.01831,2.01755,2.01763,10000000.0
2006-07-26 08:32:00,2.01749,2.01749,2.01716,2.01735,8000000.0
2006-07-26 08:33:00,2.01765,2.01778,2.01765,2.01774,7000000.0
2006-07-26 08:34:00,2.01779,2.01779,2.01764,2.01765,9000000.0
2006-07-26 08:35:00,2.01778,2.01855,2.01778,2.01821,9000000.0
2006-07-26 08:36:00,2.01818,2.01818,2.01787,2.01787,8000000.0
2006-07-26 08:37:00,2.01788,2.01801,2.01765,2.01801,9000000.0
2006-07-26 08:38:00,2.01806,2.01807,2.0177,2.01774,10000000.0
2006-07-26 08:39:00,2.01753,2.01753,2.01729,2.01732,11000000.0
2006-07-26 08:40:00,2.01731,2.01739,2.01722,2.01739,8000000.0
2006-07-26 08:41:00,2.01689,2.01689,2.01629,2.01676,11000000.0
2006-07-26 08:42:00,2.01686,2.01686,2.0166,2.0167,10000000.0
2006-07-26 08:43:00,2.0163,2.01658,2.0163,2.01658,8000000.0
2006-07-26 08:44:00,2.01648,2.01718,2.01648,2.01718,10000000.0
2006-07-26 08:45:00,2.01728,2.01754,2.01728,2.01754,8000000.0
2006-07-26 08:46:00,2.01752,2.01753,2.01599,2.0173,8000000.0
2006-07-26 08:47:00,2.01719,2.01732,2.01713,2.01728,7000000.0
2006-07-26 08:48:00,2.01724,2.01724,2.01706,2.01724,8000000.0
2006-07-26 08:49:00,2.01727,2.01727,2.01702,2.01722,11000000.0
2006-07-26 08:50:00,2.01738,2.01748,2.01737,2.01748,7000000.0
2006-07-26 08:51:00,2.01748,2.01748,2.01727,2.01727,8000000.0
2006-07-26 08:52:00,2.01775,2.01856,2.01775,2.01856,9000000.0
2006-07-26 08:53:00,2.0186,2.01908,2.0185,2.01908,8000000.0
2006-07-26 08:54:00,2.01923,2.01927,2.01912,2.01927,8000000.0
2006-07-26 08:55:00,2.01927,2.01927,2.01892,2.01894,8000000.0
2006-07-26 08:56:00,2.01873,2.01878,2.01864,2.01877,7000000.0
2006-07-26 08:57:00,2.0188,2.01936,2.01873,2.01936,8000000.0
2006-07-26 08:58:00,2.01933,2.01933,2.01906,2.01906,7000000.0
2006-07-26 08:59:00,2.01887,2.01887,2.01863,2.01881,7000000.0
2006-07-26 09:00:00,2.01908,2.01915,2.01892,2.01892,8000000.0
2006-07-26 09:01:00,2.01893,2.019,2.01884,2.01889,9000000.0
2006-07-26 09:02:00,2.01878,2.01892,2.01876,2.01876,10000000.0
2006-07-26 09:03:00,2.01864,2.01875,2.01854,2.01854,7000000.0
2006-07-26 09:04:00,2.01862,2.01875,2.01862,2.01874,7000000.0
2006-07-26 09:05:00,2.01857,2.01861,2.01841,2.01841,7000000.0
2006-07-26 09:07:00,2.01809,2.0181,2.01772,2.01772,8000000.0
2006-07-26 09:08:00,2.01768,2.01794,2.01767,2.01794,7000000.0
2006-07-26 09:09:00,2.01783,2.01783,2.01754,2.01765,11000000.0
2006-07-26 09:10:00,2.01754,2.01765,2.01734,2.01755,7000000.0
2006-07-26 09:11:00,2.0177,2.01783,2.01764,2.01769,9000000.0
2006-07-26 09:12:00,2.01735,2.01792,2.01735,2.01789,8000000.0
2006-07-26 09:13:00,2.01787,2.01787,2.01746,2.01746,9000000.0
2006-07-26 09:14:00,2.01709,2.01709,2.01667,2.01706,11000000.0
2006-07-26 09:15:00,2.01722,2.01731,2.01722,2.01728,7000000.0
2006-07-26 09:16:00,2.01747,2.01747,2.01728,2.01736,8000000.0
2006-07-26 09:17:00,2.0173,2.0175,2.01724,2.01749,11000000.0
2006-07-26 09:18:00,2.01776,2.01776,2.01738,2.01744,8000000.0
2006-07-26 09:19:00,2.01719,2.01725,2.01699,2.01717,7000000.0
2006-07-26 09:20:00,2.01733,2.01809,2.01733,2.01809,7000000.0
2006-07-26 09:21:00,2.01797,2.01804,2.01777,2.01794,8000000.0
2006-07-26 09:22:00,2.01742,2.01742,2.0172,2.01729,8000000.0
2006-07-26 09:23:00,2.01717,2.01717,2.01676,2.01677,7000000.0
2006-07-26 09:24:00,2.01672,2.01689,2.0167,2.01689,8000000.0
2006-07-26 09:25:00,2.01684,2.01684,2.01672,2.01675,7000000.0
2006-07-26 09:26:00,2.01633,2.01639,2.01619,2.01619,11000000.0
2006-07-26 09:27:00,2.01663,2.01704,2.01663,2.01704,11000000.0
2006-07-26 09:28:00,2.01671,2.01686,2.01668,2.01684,9000000.0
2006-07-26 09:29:00,2.0165,2.01661,2.01633,2.01647,8000000.0
2006-07-26 09:30:00,2.01636,2.01692,2.01636,2.01644,7000000.0
2006-07-26 09:31:00,2.01619,2.01649,2.01619,2.01634,7000000.0
2006-07-26 09:32:00,2.01658,2.01682,2.01648,2.01648,7000000.0
2006-07-26 09:33:00,2.0163,2.0163,2.01613,2.0163,8000000.0
2006-07-26 09:34:00,2.01645,2.01658,2.01645,2.01655,7000000.0
2006-07-26 09:35:00,2.01662,2.01703,2.01662,2.01702,10000000.0
2006-07-26 09:36:00,2.01679,2.01711,2.01657,2.017,8000000.0
2006-07-26 09:37:00,2.01727,2.01786,2.01727,2.01786,11000000.0
2006-07-26 09:38:00,2.01749,2.01765,2.01566,2.01763,11000000.0
2006-07-26 09:39:00,2.01736,2.01754,2.01736,2.01743,7000000.0
2006-07-26 09:40:00,2.0171,2.01719,2.01697,2.01713,9000000.0
2006-07-26 09:41:00,2.01728,2.01728,2.01693,2.01695,8000000.0
2006-07-26 09:42:00,2.017,2.01731,2.017,2.01731,10000000.0
2006-07-26 09:43:00,2.01743,2.01745,2.01726,2.01741,11000000.0
2006-07-26 09:44:00,2.0172,2.01748,2.01716,2.01736,8000000.0
2006-07-26 09:45:00,2.01741,2.0178,2.01741,2.0178,7000000.0
2006-07-26 09:46:00,2.01775,2.01775,2.01713,2.01713,11000000.0
2006-07-26 09:47:00,2.01699,2.01736,2.01699,2.01699,9000000.0
2006-07-26 09:48:00,2.01673,2.01673,2.01663,2.01668,7000000.0
2006-07-26 09:49:00,2.01656,2.01661,2.01646,2.01656,11000000.0
2006-07-26 09:50:00,2.01646,2.01646,2.01609,2.01609,8000000.0
2006-07-26 09:51:00,2.01598,2.01607,2.01594,2.01606,8000000.0
2006-07-26 09:52:00,2.01601,2.01601,2.01582,2.01587,8000000.0
2006-07-26 09:53:00,2.0161,2.01679,2.0161,2.01677,10000000.0
2006-07-26 09:54:00,2.01643,2.01658,2.01619,2.01638,7000000.0
2006-07-26 09:55:00,2.01652,2.01652,2.0156,2.0156,8000000.0
2006-07-26 09:56:00,2.01599,2.0161,2.01577,2.01577,10000000.0
2006-07-26 09:57:00,2.01544,2.01576,2.01544,2.01544,8000000.0
2006-07-26 09:58:00,2.01509,2.01523,2.01494,2.015,8000000.0
2006-07-26 09:59:00,2.01511,2.01531,2.01443,2.01443,10000000.0
2006-07-26 10:00:00,2.01423,2.01565,2.01423,2.01565,10000000.0
2006-07-26 10:01:00,2.01593,2.0163,2.01577,2.01577,10000000.0
2006-07-26 10:02:00,2.01531,2.01531,2.01493,2.01508,10000000.0
2006-07-26 10:03:00,2.01497,2.01501,2.01485,2.01487,7000000.0
2006-07-26 10:04:00,2.01408,2.01409,2.01363,2.01409,7000000.0
2006-07-26 10:05:00,2.0146,2.01501,2.0146,2.01501,11000000.0
2006-07-26 10:06:00,2.01492,2.01492,2.01467,2.01467,7000000.0
2006-07-26 10:07:00,2.01461,2.01464,2.01442,2.01443,7000000.0
2006-07-26 10:08:00,2.01441,2.01477,2.01441,2.01477,7000000.0
2006-07-26 10:09:00,2.01448,2.01481,2.01448,2.01481,7000000.0
2006-07-26 10:10:00,2.01489,2.01506,2.01486,2.01498,7000000.0
2006-07-26 10:11:00,2.01466,2.01466,2.01403,2.01403,7000000.0
2006-07-26 10:12:00,2.01391,2.01415,2.01382,2.01415,8000000.0
2006-07-26 10:13:00,2.01367,2.01367,2.01294,2.01294,8000000.0
2006-07-26 10:14:00,2.01303,2.01329,2.0129,2.01329,7000000.0
2006-07-26 10:15:00,2.01352,2.01352,2.01312,2.01312,10000000.0
2006-07-26 10:16:00,2.01337,2.01337,2.01312,2.01329,7000000.0
2006-07-26 10:17:00,2.01334,2.01372,2.01334,2.0137,11000000.0
2006-07-26 10:18:00,2.01302,2.01318,2.01284,2.01284,8000000.0
2006-07-26 10:19:00,2.01303,2.01303,2.01277,2.01281,9000000.0
2006-07-26 10:20:00,2.01273,2.0128,2.01253,2.0128,7000000.0
2006-07-26 10:21:00,2.01285,2.01315,2.01285,2.01315,8000000.0
2006-07-26 10:22:00,2.01316,2.01322,2.01271,2.01277,7000000.0
2006-07-26 10:23:00,2.01232,2.01275,2.01232,2.01273,7000000.0
2006-07-26 10:24:00,2.01295,2.01295,2.01223,2.0123,7000000.0
2006-07-26 10:25:00,2.01287,2.01287,2.01258,2.01277,9000000.0
2006-07-26 10:26:00,2.01291,2.01304,2.01291,2.01295,11000000.0
2006-07-26 10:27:00,2.01303,2.01324,2.01295,2.01317,8000000.0
2006-07-26 10:28:00,2.01351,2.01381,2.01346,2.01364,9000000.0
2006-07-26 10:29:00,2.01348,2.01348,2.0131,2.01329,8000000.0
2006-07-26 10:30:00,2.01359,2.01413,2.01359,2.01413,8000000.0
2006-07-26 10:31:00,2.01431,2.01459,2.01431,2.01434,7000000.0
2006-07-26 10:32:00,2.01434,2.01443,2.01423,2.0144,9000000.0
2006-07-26 10:34:00,2.0141,2.01413,2.0139,2.01398,7000000.0
2006-07-26 10:35:00,2.01396,2.01436,2.01391,2.01436,7000000.0
2006-07-26 10:36:00,2.01399,2.01409,2.0138,2.01409,8000000.0
2006-07-26 10:37:00,2.01405,2.01407,2.01391,2.01391,8000000.0
2006-07-26 10:38:00,2.01396,2.01396,2.01352,2.01352,10000000.0
2006-07-26 10:39:00,2.01292,2.01332,2.01292,2.01332,8000000.0
2006-07-26 10:40:00,2.01292,2.01292,2.01228,2.01228,7000000.0
2006-07-26 10:41:00,2.01216,2.01239,2.01216,2.01219,9000000.0
2006-07-26 10:42:00,2.01224,2.01229,2.01207,2.01223,7000000.0
2006-07-26 10:43:00,2.01245,2.01269,2.01238,2.01257,10000000.0
2006-07-26 10:44:00,2.01256,2.01274,2.01256,2.01267,7000000.0
2006-07-26 10:45:00,2.01256,2.01261,2.01244,2.01244,8000000.0
2006-07-26 10:46:00,2.01235,2.01248,2.01227,2.01227,8000000.0
2006-07-26 10:47:00,2.01232,2.01256,2.01224,2.01255,7000000.0
2006-07-26 10:48:00,2.01245,2.01254,2.01245,2.0125,8000000.0
2006-07-26 10:49:00,2.0125,2.01274,2.01247,2.01274,9000000.0
2006-07-26 10:50:00,2.01279,2.01312,2.01278,2.01295,8000000.0
2006-07-26 10:51:00,2.01304,2.01309,2.01293,2.01297,9000000.0
2006-07-26 10:52:00,2.0128,2.01283,2.01259,2.01259,8000000.0
2006-07-26 10:53:00,2.01239,2.01246,2.01215,2.01215,9000000.0
2006-07-26 10:54:00,2.01212,2.01238,2.01212,2.01224,10000000.0
2006-07-26 10:55:00,2.01233,2.01238,2.0123,2.0123,7000000.0
2006-07-26 10:56:00,2.01211,2.01249,2.0104,2.01246,7000000.0
2006-07-26 10:57:00,2.01261,2.01293,2.01261,2.01285,8000000.0
2006-07-26 10:58:00,2.0129,2.01296,2.01275,2.01275,7000000.0
2006-07-26 10:59:00,2.01281,2.01295,2.01271,2.01284,11000000.0
2006-07-26 11:00:00,2.0129,2.01327,2.01165,2.01165,7000000.0
2006-07-26 11:01:00,2.01306,2.0134,2.01306,2.0134,8000000.0
2006-07-26 11:02:00,2.01348,2.01348,2.013,2.013,7000000.0
2006-07-26 11:03:00,2.01295,2.01357,2.01295,2.01357,11000000.0
2006-07-26 11:04:00,2.01364,2.01364,2.01341,2.01341,11000000.0
2006-07-26 11:05:00,2.01344,2.0135,2.01334,2.01346,7000000.0
2006-07-26 11:06:00,2.01346,2.01396,2.01346,2.01396,8000000.0
2006-07-26 11:07:00,2.01416,2.01416,2.01374,2.01374,7000000.0
2006-07-26 11:08:00,2.01397,2.01402,2.01358,2.01364,9000000.0
2006-07-26 11:09:00,2.01377,2.0144,2.01377,2.0144,8000000.0
2006-07-26 11:10:00,2.01451,2.01451,2.01412,2.01424,8000000.0
2006-07-26 11:11:00,2.01432,2.01432,2.01414,2.01421,10000000.0
2006-07-26 11:12:00,2.01441,2.01452,2.01421,2.01421,7000000.0
2006-07-26 11:13:00,2.0138,2.01412,2.01361,2.01412,11000000.0
2006-07-26 11:14:00,2.01437,2.01437,2.0135,2.0135,11000000.0
2006-07-26 11:15:00,2.01357,2.01368,2.01351,2.01351,7000000.0
2006-07-26 11:16:00,2.01363,2.01369,2.01357,2.01366,7000000.0
2006-07-26 11:17:00,2.01366,2.01369,2.01349,2.01349,7000000.0
2006-07-26 11:18:00,2.01348,2.01348,2.0132,2.01328,10000000.0
2006-07-26 11:19:00,2.01358,2.01358,2.01284,2.01285,11000000.0
2006-07-26 11:20:00,2.01271,2.01287,2.01254,2.01287,8000000.0
2006-07-26 11:21:00,2.0129,2.01294,2.01259,2.01294,7000000.0
2006-07-26 11:22:00,2.01348,2.01415,2.01348,2.01415,8000000.0
2006-07-26 11:23:00,2.0142,2.0142,2.01383,2.01392,8000000.0
2006-07-26 11:24:00,2.01394,2.01394,2.01333,2.01333,7000000.0
2006-07-26 11:25:00,2.01343,2.01353,2.01341,2.01348,8000000.0
2006-07-26 11:26:00,2.01352,2.01353,2.01309,2.01309,11000000.0
2006-07-26 11:27:00,2.01336,2.01364,2.01336,2.01364,8000000.0
2006-07-26 11:28:00,2.01369,2.01373,2.01347,2.01351,7000000.0
2006-07-26 11:30:00,2.01283,2.01315,2.01283,2.01315,7000000.0
2006-07-26 11:31:00,2.01325,2.01348,2.01325,2.01341,11000000.0
2006-07-26 11:32:00,2.01369,2.01396,2.01369,2.01396,11000000.0
2006-07-26 11:33:00,2.01407,2.01415,2.01398,2.01398,7000000.0
2006-07-26 11:34:00,2.01335,2.01348,2.01301,2.01348,7000000.0
2006-07-26 11:35:00,2.01345,2.01345,2.01319,2.01319,10000000.0
2006-07-26 11:36:00,2.01324,2.01387,2.01324,2.01382,8000000.0
2006-07-26 11:37:00,2.01375,2.01443,2.01375,2.01415,8000000.0
2006-07-26 11:38:00,2.01408,2.01421,2.01408,2.01421,9000000.0
2006-07-26 11:39:00,2.01439,2.01472,2.01414,2.01414,9000000.0
2006-07-26 11:40:00,2.01388,2.01388,2.01358,2.01364,11000000.0
2006-07-26 11:41:00,2.01383,2.01397,2.01383,2.01386,11000000.0
2006-07-26 11:42:00,2.01375,2.01386,2.01365,2.01386,11000000.0
2006-07-26 11:43:00,2.01363,2.01363,2.01331,2.01331,7000000.0
2006-07-26 11:44:00,2.01355,2.01377,2.01355,2.01377,7000000.0
2006-07-26 11:45:00,2.01354,2.01376,2.01354,2.01366,11000000.0
2006-07-26 11:46:00,2.0135,2.0135,2.01309,2.01309,7000000.0
2006-07-26 11:47:00,2.01324,2.01397,2.01324,2.01393,9000000.0
2006-07-26 11:48:00,2.01415,2.01432,2.0141,2.0143,10000000.0
2006-07-26 11:49:00,2.01395,2.0145,2.01395,2.0145,7000000.0
2006-07-26 11:50:00,2.01445,2.01445,2.01416,2.01416,7000000.0
2006-07-26 11:51:00,2.01434,2.01447,2.01408,2.01442,8000000.0
2006-07-26 11:52:00,2.01423,2.01429,2.0141,2.01425,10000000.0
2006-07-26 11:53:00,2.01421,2.01421,2.01396,2.01399,10000000.0
2006-07-26 11:54:00,2.01398,2.01411,2.01394,2.01397,9000000.0
2006-07-26 11:56:00,2.01375,2.01375,2.01336,2.01336,11000000.0
2006-07-26 11:57:00,2.01335,2.01374,2.01335,2.01374,8000000.0
2006-07-26 11:58:00,2.01422,2.01462,2.01422,2.01462,9000000.0
2006-07-26 11:59:00,2.01459,2.01459,2.01427,2.01427,7000000.0
2006-07-26 12:00:00,2.01404,2.01404,2.01395,2.01397,7000000.0
2006-07-26 12:01:00,2.01391,2.01391,2.01357,2.01357,10000000.0
2006-07-26 12:02:00,2.01346,2.01346,2.0131,2.0131,10000000.0
2006-07-26 12:03:00,2.01306,2.01325,2.01306,2.01325,7000000.0
2006-07-26 12:04:00,2.01332,2.0135,2.01316,2.0135,9000000.0
2006-07-26 12:05:00,2.01368,2.01405,2.01368,2.0138,11000000.0
2006-07-26 12:06:00,2.01378,2.01378,2.01353,2.01353,7000000.0
2006-07-26 12:07:00,2.01385,2.01409,2.01385,2.01391,7000000.0
2006-07-26 12:08:00,2.01384,2.0139,2.01373,2.01376,9000000.0
2006-07-26 12:09:00,2.01386,2.01387,2.01362,2.01372,8000000.0
2006-07-26 12:10:00,2.01379,2.01379,2.01356,2.01356,8000000.0
2006-07-26 12:11:00,2.0135,2.01366,2.01322,2.01322,7000000.0
2006-07-26 12:12:00,2.01305,2.01314,2.01296,2.01298,7000000.0
2006-07-26 12:13:00,2.01305,2.01325,2.01292,2.01317,10000000.0
2006-07-26 12:14:00,2.01309,2.01365,2.01309,2.01365,8000000.0
2006-07-26 12:15:00,2.01372,2.01381,2.01354,2.0137,8000000.0
2006-07-26 12:16:00,2.01347,2.01393,2.01332,2.01332,8000000.0
2006-07-26 12:17:00,2.01328,2.01328,2.01293,2.01297,8000000.0
2006-07-26 12:18:00,2.01314,2.01323,2.0131,2.01317,11000000.0
2006-07-26 12:19:00,2.01298,2.01321,2.01298,2.01321,9000000.0
2006-07-26 12:20:00,2.01336,2.01377,2.01329,2.01377,10000000.0
2006-07-26 12:21:00,2.0137,2.01383,2.01195,2.01195,7000000.0
2006-07-26 12:22:00,2.01368,2.01381,2.01337,2.01337,8000000.0
2006-07-26 12:23:00,2.01317,2.01336,2.01317,2.01319,7000000.0
2006-07-26 12:24:00,2.01322,2.01322,2.01304,2.01304,7000000.0
2006-07-26 12:25:00,2.01325,2.01367,2.01325,2.01361,9000000.0
2006-07-26 12:26:00,2.01356,2.01356,2.01343,2.01343,8000000.0
2006-07-26 12:27:00,2.01293,2.01293,2.01137,2.01137,10000000.0
2006-07-26 12:28:00,2.01166,2.01171,2.01116,2.01144,9000000.0
2006-07-26 12:29:00,2.01144,2.01149,2.01136,2.01149,9000000.0
2006-07-26 12:30:00,2.01159,2.0117,2.01151,2.01166,7000000.0
2006-07-26 12:31:00,2.0115,2.01202,2.0115,2.01198,11000000.0
2006-07-26 12:32:00,2.01183,2.01183,2.01078,2.01078,7000000.0
2006-07-26 12:33:00,2.0106,2.0106,2.01035,2.01035,7000000.0
2006-07-26 12:34:00,2.01033,2.01042,2.01014,2.01014,7000000.0
2006-07-26 12:35:00,2.01008,2.01014,2.00995,2.01014,8000000.0
2006-07-26 12:36:00,2.0102,2.01023,2.01001,2.01022,8000000.0
2006-07-26 12:37:00,2.01054,2.01078,2.01054,2.01066,9000000.0
2006-07-26 12:38:00,2.01033,2.01057,2.01017,2.01037,8000000.0
2006-07-26 12:39:00,2.01007,2.01014,2.00992,2.0101,9000000.0
2006-07-26 12:40:00,2.01014,2.01031,2.00999,2.01028,7000000.0
2006-07-26 12:41:00,2.01035,2.01044,2.01019,2.01019,8000000.0
2006-07-26 12:42:00,2.01019,2.01044,2.01019,2.01022,9000000.0
2006-07-26 12:43:00,2.00975,2.01002,2.00975,2.00977,9000000.0
2006-07-26 12:44:00,2.01013,2.01056,2.01013,2.01056,8000000.0
2006-07-26 12:45:00,2.01067,2.01067,2.01014,2.01047,10000000.0
2006-07-26 12:46:00,2.01043,2.01055,2.01038,2.01055,9000000.0
2006-07-26 12:47:00,2.01057,2.01067,2.01035,2.01067,10000000.0
2006-07-26 12:48:00,2.01061,2.01148,2.01061,2.01148,11000000.0
2006-07-26 12:49:00,2.01153,2.01257,2.01153,2.01257,7000000.0
2006-07-26 12:50:00,2.01244,2.01244,2.01194,2.01197,7000000.0
2006-07-26 12:51:00,2.01224,2.01224,2.0117,2.0117,8000000.0
2006-07-26 12:52:00,2.01171,2.01186,2.01145,2.01186,11000000.0
2006-07-26 12:53:00,2.012,2.01219,2.0119,2.01219,8000000.0
2006-07-26 12:54:00,2.01214,2.01214,2.0119,2.01195,7000000.0
2006-07-26 12:55:00,2.01205,2.01241,2.01205,2.01241,8000000.0
2006-07-26 12:56:00,2.01241,2.01241,2.01215,2.01215,7000000.0
2006-07-26 12:57:00,2.01191,2.01191,2.01179,2.01186,7000000.0
2006-07-26 12:58:00,2.01184,2.01213,2.01184,2.01212,8000000.0
2006-07-26 12:59:00,2.01234,2.01248,2.01213,2.01221,7000000.0
2006-07-26 13:00:00,2.01245,2.01253,2.01244,2.01248,8000000.0
2006-07-26 13:01:00,2.01228,2.01254,2.01228,2.01254,8000000.0
2006-07-26 13:03:00,2.01256,2.01271,2.01256,2.01271,8000000.0
2006-07-26 13:04:00,2.01279,2.01321,2.01279,2.01321,7000000.0
2006-07-26 13:05:00,2.01349,2.01365,2.01335,2.01365,8000000.0
2006-07-26 13:06:00,2.01368,2.01375,2.01343,2.01375,7000000.0
2006-07-26 13:08:00,2.01418,2.01494,2.01411,2.01494,10000000.0
2006-07-26 13:09:00,2.01502,2.01502,2.01462,2.01465,7000000.0
2006-07-26 13:10:00,2.0149,2.01497,2.01468,2.01468,9000000.0
2006-07-26 13:11:00,2.01452,2.01457,2.0143,2.01452,8000000.0
2006-07-26 13:12:00,2.01453,2.0153,2.01453,2.0153,8000000.0
2006-07-26 13:13:00,2.01489,2.01489,2.01469,2.0148,9000000.0
2006-07-26 13:14:00,2.01516,2.01518,2.0145,2.01458,7000000.0
2006-07-26 13:15:00,2.01455,2.01455,2.01429,2.01445,8000000.0
2006-07-26 13:16:00,2.01443,2.01451,2.01431,2.0145,8000000.0
2006-07-26 13:17:00,2.01449,2.01449,2.01428,2.01443,9000000.0
2006-07-26 13:20:00,2.01439,2.01439,2.01417,2.01426,8000000.0
2006-07-26 13:21:00,2.0143,2.01448,2.01425,2.01448,7000000.0
2006-07-26 13:22:00,2.0145,2.01451,2.01415,2.01451,11000000.0
2006-07-26 13:23:00,2.01418,2.01452,2.01418,2.0145,8000000.0
2006-07-26 13:24:00,2.01472,2.01489,2.01472,2.01489,7000000.0
2006-07-26 13:25:00,2.01483,2.01493,2.01464,2.01464,11000000.0
2006-07-26 13:26:00,2.01454,2.01454,2.01426,2.01427,10000000.0
2006-07-26 13:27:00,2.01411,2.01434,2.0141,2.01434,8000000.0
2006-07-26 13:28:00,2.01431,2.01432,2.01419,2.01419,21000000.0
2006-07-26 13:29:00,2.01462,2.01487,2.01461,2.01461,17000000.0
2006-07-26 13:30:00,2.01451,2.01478,2.01451,2.01478,7000000.0
2006-07-26 13:31:00,2.01477,2.01477,2.01441,2.01441,9000000.0
2006-07-26 13:32:00,2.01431,2.01431,2.01398,2.01398,14000000.0
2006-07-26 13:33:00,2.01411,2.01441,2.01411,2.01422,14000000.0
2006-07-26 13:34:00,2.01409,2.01409,2.01363,2.01363,31000000.0
2006-07-26 13:35:00,2.01361,2.01386,2.01361,2.01384,17000000.0
2006-07-26 13:36:00,2.01431,2.01439,2.0143,2.01434,24000000.0
2006-07-26 13:37:00,2.01435,2.01435,2.01428,2.01432,10000000.0
2006-07-26 13:38:00,2.01502,2.0157,2.01502,2.01542,18000000.0
2006-07-26 13:39:00,2.01529,2.01574,2.01529,2.01574,15000000.0
2006-07-26 13:40:00,2.01583,2.01619,2.01583,2.01619,29000000.0
2006-07-26 13:41:00,2.01587,2.01611,2.01564,2.01611,13000000.0
2006-07-26 13:42:00,2.01612,2.01612,2.01605,2.01609,3000000.0
2006-07-26 13:43:00,2.01602,2.01612,2.0159,2.01605,10000000.0
2006-07-26 13:44:00,2.01601,2.01601,2.01562,2.01581,26000000.0
2006-07-26 13:45:00,2.01585,2.01603,2.01564,2.01564,22000000.0
2006-07-26 13:47:00,2.01552,2.01559,2.01547,2.01547,17000000.0
2006-07-26 13:48:00,2.01539,2.01539,2.01504,2.01504,22000000.0
2006-07-26 13:49:00,2.01508,2.01508,2.01466,2.01466,24000000.0
2006-07-26 13:51:00,2.01479,2.01515,2.01479,2.01515,22000000.0
2006-07-26 13:52:00,2.01526,2.0154,2.01511,2.0154,32000000.0
2006-07-26 13:53:00,2.01505,2.01506,2.01492,2.01498,28000000.0
2006-07-26 13:54:00,2.01511,2.01511,2.01473,2.01473,31000000.0
2006-07-26 13:55:00,2.0147,2.0147,2.01458,2.0146,20000000.0
2006-07-26 13:56:00,2.01449,2.01458,2.0144,2.01453,24000000.0
2006-07-26 13:57:00,2.01466,2.01473,2.0146,2.01473,34000000.0
2006-07-26 13:59:00,2.01482,2.01496,2.01482,2.01496,30000000.0
2006-07-26 14:00:00,2.01491,2.01506,2.01486,2.01496,39000000.0
2006-07-26 14:01:00,2.01511,2.01511,2.01503,2.01504,30000000.0
2006-07-26 14:02:00,2.01506,2.01508,2.01493,2.01493,19000000.0
2006-07-26 14:03:00,2.01499,2.01504,2.01498,2.01504,23000000.0
2006-07-26 14:04:00,2.01499,2.01516,2.01492,2.01516,33000000.0
2006-07-26 14:05:00,2.01533,2.01553,2.01533,2.01553,28000000.0
2006-07-26 14:06:00,2.01565,2.01588,2.01556,2.01588,31000000.0
2006-07-26 14:07:00,2.01552,2.01552,2.01531,2.01543,31000000.0
2006-07-26 14:08:00,2.0161,2.01664,2.01588,2.01664,27000000.0
2006-07-26 14:09:00,2.01677,2.01679,2.01662,2.01669,27000000.0
2006-07-26 14:10:00,2.01664,2.01676,2.01662,2.01669,24000000.0
2006-07-26 14:11:00,2.01653,2.01653,2.01636,2.01637,21000000.0
2006-07-26 14:12:00,2.01629,2.01641,2.01626,2.01626,22000000.0
2006-07-26 14:13:00,2.01632,2.01632,2.01607,2.01612,13000000.0
2006-07-26 14:15:00,2.01605,2.01621,2.0159,2.01592,25000000.0
2006-07-26 14:16:00,2.01589,2.01617,2.01586,2.01589,26000000.0
2006-07-26 14:17:00,2.01615,2.01615,2.01602,2.01602,32000000.0
2006-07-26 14:18:00,2.01609,2.01609,2.01602,2.01607,27000000.0
2006-07-26 14:19:00,2.01612,2.01612,2.01592,2.01592,35000000.0
2006-07-26 14:20:00,2.01534,2.01588,2.01534,2.01588,32000000.0
2006-07-26 14:21:00,2.01594,2.01601,2.01581,2.01601,39000000.0
2006-07-26 14:22:00,2.01618,2.01655,2.01611,2.01611,22000000.0
2006-07-26 14:23:00,2.01616,2.01629,2.0161,2.01618,40000000.0
2006-07-26 14:24:00,2.01612,2.01612,2.0158,2.01586,10000000.0
2006-07-26 14:25:00,2.01594,2.0161,2.01589,2.0159,35000000.0
2006-07-26 14:26:00,2.01596,2.01596,2.01496,2.01496,18000000.0
2006-07-26 14:27:00,2.01535,2.0155,2.0153,2.0155,28000000.0
2006-07-26 14:29:00,2.01545,2.01579,2.01545,2.01561,16000000.0
2006-07-26 14:33:00,2.01553,2.01576,2.01553,2.01568,20000000.0
2006-07-26 14:35:00,2.01553,2.01562,2.01549,2.01561,23000000.0
2006-07-26 14:36:00,2.01551,2.01559,2.01486,2.01486,11000000.0
2006-07-26 14:37:00,2.01472,2.01516,2.01472,2.01516,41000000.0
2006-07-26 14:38:00,2.01554,2.01595,2.01554,2.01595,54000000.0
2006-07-26 14:39:00,2.01603,2.01616,2.01603,2.01616,36000000.0
2006-07-26 14:40:00,2.01614,2.01647,2.01612,2.01647,36000000.0
2006-07-26 14:41:00,2.01656,2.01657,2.01649,2.01655,41000000.0
2006-07-26 14:42:00,2.01647,2.01647,2.01604,2.01604,19000000.0
2006-07-26 14:43:00,2.01591,2.01591,2.01579,2.01579,20000000.0
2006-07-26 14:44:00,2.01575,2.01575,2.01563,2.01564,25000000.0
2006-07-26 14:45:00,2.01541,2.01561,2.01525,2.01561,33000000.0
2006-07-26 14:46:00,2.01565,2.01573,2.01549,2.01549,11000000.0
2006-07-26 14:47:00,2.01528,2.01528,2.01516,2.01522,7000000.0
2006-07-26 14:48:00,2.01524,2.01533,2.01524,2.01533,21000000.0
2006-07-26 14:49:00,2.01541,2.01573,2.01537,2.01567,32000000.0
2006-07-26 14:50:00,2.01582,2.01609,2.01582,2.01606,33000000.0
2006-07-26 14:51:00,2.01634,2.01634,2.01589,2.01589,37000000.0
2006-07-26 14:52:00,2.01572,2.01595,2.01554,2.0159,17000000.0
2006-07-26 14:53:00,2.01584,2.01584,2.01538,2.01538,22000000.0
2006-07-26 14:54:00,2.01523,2.01529,2.01494,2.01529,17000000.0
2006-07-26 14:55:00,2.01602,2.01614,2.01602,2.01614,7000000.0
2006-07-26 14:56:00,2.01591,2.01649,2.01591,2.01649,21000000.0
2006-07-26 14:57:00,2.01639,2.01639,2.01555,2.01555,12000000.0
2006-07-26 14:58:00,2.01548,2.01603,2.01548,2.01582,31000000.0
2006-07-26 14:59:00,2.01597,2.01597,2.0159,2.0159,20000000.0
2006-07-26 15:00:00,2.01581,2.01593,2.01581,2.01593,32000000.0
2006-07-26 15:01:00,2.01596,2.01596,2.01544,2.01548,14000000.0
2006-07-26 15:02:00,2.01495,2.01523,2.01484,2.01502,26000000.0
2006-07-26 15:03:00,2.01508,2.01561,2.01508,2.01561,30000000.0
2006-07-26 15:04:00,2.01571,2.01571,2.01507,2.01507,29000000.0
2006-07-26 15:05:00,2.0149,2.01524,2.0149,2.01512,28000000.0
2006-07-26 15:06:00,2.01497,2.01497,2.01483,2.01483,16000000.0
2006-07-26 15:07:00,2.01528,2.01547,2.015,2.01512,26000000.0
2006-07-26 15:08:00,2.01498,2.01511,2.01498,2.01505,25000000.0
2006-07-26 15:09:00,2.01509,2.01536,2.01505,2.01532,34000000.0
2006-07-26 15:10:00,2.01532,2.01552,2.01531,2.01552,36000000.0
2006-07-26 15:11:00,2.01559,2.01564,2.01548,2.01558,27000000.0
2006-07-26 15:13:00,2.01565,2.01572,2.01563,2.0157,41000000.0
2006-07-26 15:14:00,2.01557,2.01569,2.01557,2.01569,30000000.0
2006-07-26 15:15:00,2.01573,2.01578,2.01572,2.01578,21000000.0
2006-07-26 15:16:00,2.01588,2.01593,2.01588,2.01593,9000000.0
2006-07-26 15:17:00,2.01583,2.01585,2.0158,2.01582,26000000.0
2006-07-26 15:18:00,2.01586,2.016,2.01586,2.016,10000000.0
2006-07-26 15:19:00,2.01593,2.01611,2.01544,2.01564,16000000.0
2006-07-26 15:20:00,2.01544,2.0155,2.01526,2.0155,20000000.0
2006-07-26 15:21:00,2.01569,2.01594,2.01556,2.01556,12000000.0
2006-07-26 15:22:00,2.01552,2.01554,2.01541,2.01554,22000000.0
2006-07-26 15:23:00,2.01557,2.01578,2.01557,2.01577,36000000.0
2006-07-26 15:24:00,2.01591,2.01596,2.01571,2.01596,8000000.0
2006-07-26 15:25:00,2.016,2.0161,2.01564,2.01564,14000000.0
2006-07-26 15:26:00,2.01542,2.01558,2.01527,2.01536,40000000.0
2006-07-26 15:27:00,2.0154,2.0154,2.01477,2.01477,32000000.0
2006-07-26 15:28:00,2.01464,2.01488,2.01464,2.01473,55000000.0
2006-07-26 15:29:00,2.01466,2.01474,2.01281,2.01456,47000000.0
2006-07-26 15:30:00,2.01313,2.01491,2.01301,2.01477,71000000.0
2006-07-26 15:31:00,2.0149,2.01495,2.01489,2.01489,58000000.0
2006-07-26 15:32:00,2.01493,2.01515,2.01492,2.01501,25000000.0
2006-07-26 15:33:00,2.01502,2.01528,2.015,2.01528,32000000.0
2006-07-26 15:34:00,2.01528,2.01551,2.01523,2.01551,22000000.0
2006-07-26 15:35:00,2.01562,2.01597,2.01556,2.01556,30000000.0
2006-07-26 15:36:00,2.01552,2.01578,2.01545,2.01578,23000000.0
2006-07-26 15:37:00,2.016,2.016,2.0158,2.01581,24000000.0
2006-07-26 15:38:00,2.01592,2.01592,2.01569,2.01575,61000000.0
2006-07-26 15:39:00,2.01572,2.01576,2.01558,2.01567,40000000.0
2006-07-26 15:40:00,2.01549,2.01552,2.01539,2.01547,37000000.0
2006-07-26 15:41:00,2.01554,2.01561,2.01543,2.01555,43000000.0
2006-07-26 15:42:00,2.01572,2.01626,2.01572,2.01588,41000000.0
2006-07-26 15:43:00,2.0161,2.01627,2.0157,2.01623,30000000.0
2006-07-26 15:44:00,2.01646,2.01692,2.01646,2.01692,29000000.0
2006-07-26 15:45:00,2.01704,2.01714,2.01701,2.01703,36000000.0
2006-07-26 15:46:00,2.01698,2.01698,2.01684,2.0169,24000000.0
2006-07-26 15:47:00,2.0169,2.0169,2.01682,2.01682,31000000.0
2006-07-26 15:48:00,2.01677,2.01681,2.01671,2.01675,33000000.0
2006-07-26 15:49:00,2.01671,2.01671,2.01641,2.01641,25000000.0
2006-07-26 15:50:00,2.01668,2.0167,2.01663,2.01665,11000000.0
2006-07-26 15:51:00,2.01659,2.01666,2.0164,2.01642,37000000.0
2006-07-26 15:52:00,2.01636,2.01636,2.01618,2.01625,23000000.0
2006-07-26 15:53:00,2.01628,2.01647,2.01628,2.01647,15000000.0
2006-07-26 15:54:00,2.01651,2.01663,2.01651,2.01663,26000000.0
2006-07-26 15:55:00,2.01705,2.01756,2.01705,2.01756,33000000.0
2006-07-26 15:56:00,2.01738,2.01778,2.01738,2.01778,6000000.0
2006-07-26 15:57:00,2.01778,2.01782,2.0176,2.0176,34000000.0
2006-07-26 15:58:00,2.01751,2.0176,2.01743,2.01758,24000000.0
2006-07-26 15:59:00,2.01766,2.01788,2.01766,2.01787,23000000.0
2006-07-26 16:00:00,2.01778,2.01778,2.01676,2.01691,51000000.0
2006-07-26 16:01:00,2.01634,2.01683,2.01618,2.01683,31000000.0
2006-07-26 16:02:00,2.01634,2.01638,2.01601,2.01638,29000000.0
2006-07-26 16:03:00,2.01621,2.01621,2.01594,2.01596,51000000.0
2006-07-26 16:04:00,2.01574,2.01593,2.01558,2.01593,38000000.0
2006-07-26 16:05:00,2.01582,2.01591,2.01576,2.01591,37000000.0
2006-07-26 16:06:00,2.01626,2.01626,2.01601,2.01613,33000000.0
2006-07-26 16:07:00,2.01631,2.01681,2.01631,2.01681,37000000.0
2006-07-26 16:08:00,2.01701,2.01729,2.01701,2.01729,37000000.0
2006-07-26 16:09:00,2.01711,2.01728,2.0168,2.0168,44000000.0
2006-07-26 16:10:00,2.01678,2.01678,2.01656,2.01672,41000000.0
2006-07-26 16:11:00,2.01681,2.01737,2.01679,2.01737,27000000.0
2006-07-26 16:12:00,2.01791,2.01791,2.01722,2.01722,22000000.0
2006-07-26 16:13:00,2.01708,2.01728,2.01637,2.01687,38000000.0
2006-07-26 16:14:00,2.01722,2.01733,2.01677,2.01682,41000000.0
2006-07-26 16:15:00,2.01719,2.01808,2.01719,2.01808,42000000.0
2006-07-26 16:16:00,2.01795,2.01838,2.01777,2.01838,45000000.0
2006-07-26 16:17:00,2.01822,2.01835,2.01822,2.01822,22000000.0
2006-07-26 16:18:00,2.01809,2.01828,2.01809,2.01818,49000000.0
2006-07-26 16:19:00,2.018,2.018,2.01768,2.01768,27000000.0
2006-07-26 16:20:00,2.01775,2.01815,2.01775,2.01815,52000000.0
2006-07-26 16:21:00,2.0181,2.01823,2.01804,2.01806,37000000.0
2006-07-26 16:22:00,2.01808,2.01812,2.01797,2.01808,50000000.0
2006-07-26 16:23:00,2.0181,2.0181,2.01789,2.01808,48000000.0
2006-07-26 16:24:00,2.01806,2.01806,2.01794,2.01795,44000000.0
2006-07-26 16:25:00,2.018,2.01809,2.01796,2.01796,28000000.0
2006-07-26 16:26:00,2.01797,2.01833,2.01797,2.01828,41000000.0
2006-07-26 16:27:00,2.01834,2.01838,2.01826,2.01838,46000000.0
2006-07-26 16:28:00,2.0185,2.01871,2.01846,2.01847,34000000.0
2006-07-26 16:29:00,2.01854,2.01873,2.01854,2.01873,24000000.0
2006-07-26 16:30:00,2.01861,2.01861,2.01792,2.01792,43000000.0
2006-07-26 16:31:00,2.0177,2.01773,2.01753,2.0177,36000000.0
2006-07-26 16:32:00,2.01776,2.0182,2.01774,2.0182,34000000.0
2006-07-26 16:33:00,2.01837,2.01837,2.01806,2.01806,41000000.0
2006-07-26 16:34:00,2.01816,2.01831,2.01814,2.01818,29000000.0
2006-07-26 16:35:00,2.01821,2.01821,2.01789,2.01815,53000000.0
2006-07-26 16:36:00,2.0184,2.01847,2.01823,2.01823,43000000.0
2006-07-26 16:37:00,2.01799,2.01799,2.01784,2.01787,56000000.0
2006-07-26 16:38:00,2.01796,2.01845,2.01796,2.01845,34000000.0
2006-07-26 16:39:00,2.01845,2.01845,2.01827,2.01829,43000000.0
2006-07-26 16:40:00,2.01829,2.01844,2.01824,2.01844,63000000.0
2006-07-26 16:41:00,2.01823,2.01832,2.01785,2.018,44000000.0
2006-07-26 16:42:00,2.01807,2.01807,2.01771,2.01792,57000000.0
2006-07-26 16:43:00,2.01778,2.01781,2.01727,2.01727,20000000.0
2006-07-26 16:44:00,2.01738,2.01743,2.0171,2.0171,34000000.0
2006-07-26 16:45:00,2.01708,2.01719,2.01698,2.01711,41000000.0
2006-07-26 16:46:00,2.01749,2.01752,2.01726,2.01732,59000000.0
2006-07-26 16:47:00,2.01717,2.01728,2.01705,2.01724,55000000.0
2006-07-26 16:48:00,2.01717,2.01717,2.01694,2.017,46000000.0
2006-07-26 16:49:00,2.0169,2.01695,2.01682,2.01695,35000000.0
2006-07-26 16:50:00,2.01704,2.01738,2.01698,2.01738,45000000.0
2006-07-26 16:51:00,2.01741,2.01743,2.01732,2.01739,30000000.0
2006-07-26 16:53:00,2.01752,2.01778,2.01752,2.01778,19000000.0
2006-07-26 16:54:00,2.01776,2.01778,2.01755,2.01764,18000000.0
2006-07-26 16:55:00,2.01763,2.01773,2.01763,2.01772,40000000.0
2006-07-26 16:56:00,2.01774,2.01774,2.01761,2.01763,37000000.0
2006-07-26 16:57:00,2.01739,2.01739,2.01567,2.01567,17000000.0
2006-07-26 16:58:00,2.0156,2.0171,2.0156,2.0171,45000000.0
2006-07-26 16:59:00,2.01775,2.01885,2.01753,2.01885,39000000.0
2006-07-26 17:00:00,2.0188,2.0188,2.01845,2.01845,47000000.0
2006-07-26 17:01:00,2.01822,2.0185,2.0182,2.0185,26000000.0
2006-07-26 17:02:00,2.01853,2.01855,2.01821,2.01821,33000000.0
2006-07-26 17:03:00,2.01786,2.01809,2.01772,2.01809,33000000.0
2006-07-26 17:04:00,2.01841,2.01843,2.01825,2.01825,37000000.0
2006-07-26 17:05:00,2.01755,2.01781,2.01732,2.01732,35000000.0
2006-07-26 17:06:00,2.01725,2.01727,2.01703,2.01727,46000000.0
2006-07-26 17:07:00,2.01757,2.01771,2.01756,2.01765,33000000.0
2006-07-26 17:08:00,2.01803,2.01803,2.01777,2.01789,45000000.0
2006-07-26 17:09:00,2.01788,2.01788,2.01772,2.01772,47000000.0
2006-07-26 17:10:00,2.01691,2.01691,2.0164,2.01665,6000000.0
2006-07-26 17:11:00,2.01673,2.01673,2.01632,2.01663,44000000.0
2006-07-26 17:12:00,2.01655,2.0168,2.01654,2.01679,23000000.0
2006-07-26 17:13:00,2.01693,2.01705,2.01685,2.01693,35000000.0
2006-07-26 17:14:00,2.01697,2.01726,2.01692,2.01726,27000000.0
2006-07-26 17:15:00,2.017,2.01729,2.01685,2.01685,26000000.0
2006-07-26 17:16:00,2.01694,2.01706,2.01694,2.01699,27000000.0
2006-07-26 17:17:00,2.01695,2.01695,2.01667,2.01669,38000000.0
2006-07-26 17:18:00,2.0168,2.01716,2.0168,2.01716,29000000.0
2006-07-26 17:19:00,2.01668,2.01669,2.01645,2.0166,19000000.0
2006-07-26 17:20:00,2.01688,2.01692,2.01679,2.01689,29000000.0
2006-07-26 17:21:00,2.01692,2.01692,2.01648,2.01666,26000000.0
2006-07-26 17:22:00,2.01665,2.01678,2.01665,2.01672,30000000.0
2006-07-26 17:23:00,2.01644,2.01669,2.01619,2.01662,32000000.0
2006-07-26 17:24:00,2.01669,2.01691,2.01661,2.01674,23000000.0
2006-07-26 17:25:00,2.01687,2.01694,2.01674,2.0169,20000000.0
2006-07-26 17:26:00,2.01705,2.01748,2.01705,2.01748,18000000.0
2006-07-26 17:27:00,2.01785,2.01785,2.01759,2.01768,44000000.0
2006-07-26 17:28:00,2.01774,2.01803,2.01774,2.01803,39000000.0
2006-07-26 17:29:00,2.01811,2.01835,2.01809,2.01819,36000000.0
2006-07-26 17:30:00,2.01824,2.01854,2.01824,2.01852,61000000.0
2006-07-26 17:31:00,2.01855,2.01868,2.01841,2.01868,62000000.0
2006-07-26 17:32:00,2.01842,2.01842,2.01803,2.01803,54000000.0
2006-07-26 17:33:00,2.01794,2.01795,2.01777,2.01777,64000000.0
2006-07-26 17:34:00,2.01776,2.01798,2.01773,2.01773,60000000.0
2006-07-26 17:35:00,2.01767,2.0178,2.01767,2.0178,43000000.0
2006-07-26 17:36:00,2.01788,2.01788,2.01769,2.0177,58000000.0
2006-07-26 17:37:00,2.01758,2.0176,2.01744,2.0176,47000000.0
2006-07-26 17:38:00,2.01759,2.01792,2.01759,2.01784,44000000.0
2006-07-26 17:39:00,2.01785,2.018,2.01785,2.01792,41000000.0
2006-07-26 17:40:00,2.01758,2.01759,2.0175,2.01758,59000000.0
2006-07-26 17:41:00,2.0176,2.01773,2.01735,2.01773,50000000.0
2006-07-26 17:42:00,2.01789,2.01833,2.01789,2.01832,37000000.0
2006-07-26 17:43:00,2.01808,2.01821,2.01793,2.01795,33000000.0
2006-07-26 17:46:00,2.01798,2.01806,2.01793,2.01806,56000000.0
2006-07-26 17:47:00,2.01807,2.01814,2.01799,2.01813,65000000.0
2006-07-26 17:48:00,2.01816,2.01828,2.01812,2.01825,61000000.0
2006-07-26 17:49:00,2.01815,2.01837,2.01812,2.01815,72000000.0
2006-07-26 17:50:00,2.01821,2.01829,2.01809,2.01829,53000000.0
2006-07-26 17:51:00,2.0183,2.01864,2.0183,2.01854,54000000.0
2006-07-26 17:52:00,2.01834,2.01855,2.01834,2.01835,51000000.0
2006-07-26 17:53:00,2.01805,2.01855,2.01805,2.01834,42000000.0
2006-07-26 17:55:00,2.01839,2.01845,2.01839,2.01845,32000000.0
2006-07-26 17:56:00,2.01854,2.01875,2.01853,2.01853,47000000.0
2006-07-26 17:57:00,2.01851,2.01929,2.01851,2.01929,34000000.0
2006-07-26 17:58:00,2.01946,2.01965,2.01937,2.01965,44000000.0
2006-07-26 17:59:00,2.0196,2.01972,2.0196,2.01967,39000000.0
2006-07-26 18:00:00,2.0197,2.01981,2.0197,2.01981,32000000.0
2006-07-26 18:01:00,2.02037,2.02044,2.0202,2.0202,52000000.0
2006-07-26 18:02:00,2.02003,2.02003,2.01869,2.01869,30000000.0
2006-07-26 18:03:00,2.01828,2.01828,2.01811,2.01816,38000000.0
2006-07-26 18:04:00,2.01813,2.01837,2.0181,2.01837,38000000.0
2006-07-26 18:05:00,2.0186,2.0186,2.01682,2.01682,36000000.0
2006-07-26 18:06:00,2.01667,2.01712,2.01663,2.01712,32000000.0
2006-07-26 18:07:00,2.01718,2.01761,2.01718,2.01721,38000000.0
2006-07-26 18:08:00,2.01706,2.01728,2.01695,2.01701,56000000.0
2006-07-26 18:09:00,2.01699,2.01699,2.01658,2.0167,34000000.0
2006-07-26 18:10:00,2.01659,2.01669,2.01633,2.01669,26000000.0
2006-07-26 18:11:00,2.01697,2.01697,2.01656,2.01656,34000000.0
2006-07-26 18:12:00,2.01645,2.01668,2.01645,2.01668,24000000.0
2006-07-26 18:14:00,2.01676,2.01676,2.01666,2.01674,22000000.0
2006-07-26 18:15:00,2.01681,2.01692,2.01679,2.01681,21000000.0
2006-07-26 18:16:00,2.01679,2.01741,2.01679,2.01705,66000000.0
2006-07-26 18:17:00,2.01672,2.01683,2.01663,2.01664,60000000.0
2006-07-26 18:18:00,2.01651,2.01651,2.01611,2.01623,33000000.0
2006-07-26 18:19:00,2.01629,2.01659,2.01629,2.01659,46000000.0
2006-07-26 18:20:00,2.01702,2.01742,2.01702,2.01726,61000000.0
2006-07-26 18:21:00,2.01732,2.01732,2.01695,2.01695,37000000.0
2006-07-26 18:22:00,2.01694,2.01744,2.01694,2.01744,49000000.0
2006-07-26 18:23:00,2.01746,2.01823,2.01746,2.01816,34000000.0
2006-07-26 18:24:00,2.0179,2.01902,2.0179,2.01902,47000000.0
2006-07-26 18:25:00,2.01906,2.01906,2.01835,2.01835,31000000.0
2006-07-26 18:26:00,2.01788,2.01821,2.01788,2.01821,43000000.0
2006-07-26 18:27:00,2.01845,2.01848,2.0183,2.0183,35000000.0
2006-07-26 18:28:00,2.01828,2.01828,2.01822,2.01822,18000000.0
2006-07-26 18:29:00,2.01845,2.01887,2.01845,2.01874,24000000.0
2006-07-26 18:30:00,2.0191,2.01941,2.01908,2.01941,32000000.0
2006-07-26 18:31:00,2.01919,2.01919,2.01805,2.01805,46000000.0
2006-07-26 18:32:00,2.01818,2.01957,2.01818,2.01957,55000000.0
2006-07-26 18:33:00,2.01985,2.01985,2.01962,2.01962,29000000.0
2006-07-26 18:34:00,2.01934,2.01947,2.01934,2.01943,32000000.0
2006-07-26 18:35:00,2.01925,2.01935,2.01916,2.01929,47000000.0
2006-07-26 18:36:00,2.01966,2.02035,2.01966,2.02014,65000000.0
2006-07-26 18:37:00,2.02024,2.02052,2.02024,2.02025,63000000.0
2006-07-26 18:38:00,2.02006,2.02012,2.02005,2.02009,61000000.0
2006-07-26 18:39:00,2.02019,2.02042,2.02019,2.02034,37000000.0
2006-07-26 18:40:00,2.02071,2.021,2.02051,2.02051,52000000.0
2006-07-26 18:41:00,2.02038,2.0205,2.02024,2.02043,68000000.0
2006-07-26 18:42:00,2.02053,2.02184,2.02053,2.02155,40000000.0
2006-07-26 18:43:00,2.021,2.021,2.02068,2.02073,39000000.0
2006-07-26 18:44:00,2.02086,2.02134,2.02086,2.02134,33000000.0
2006-07-26 18:45:00,2.02137,2.02147,2.02131,2.02147,57000000.0
2006-07-26 18:46:00,2.02139,2.02177,2.02139,2.02169,61000000.0
2006-07-26 18:47:00,2.0217,2.0217,2.02161,2.02164,41000000.0
2006-07-26 18:48:00,2.0217,2.02181,2.02168,2.02181,26000000.0
2006-07-26 18:49:00,2.02145,2.0219,2.02145,2.02189,31000000.0
2006-07-26 18:50:00,2.02205,2.02205,2.02154,2.02157,37000000.0
2006-07-26 18:51:00,2.02152,2.02164,2.02142,2.02142,17000000.0
2006-07-26 18:52:00,2.02139,2.02139,2.02115,2.02124,33000000.0
2006-07-26 18:53:00,2.02135,2.02152,2.0212,2.02152,31000000.0
2006-07-26 18:54:00,2.0217,2.02173,2.02156,2.02173,11000000.0
2006-07-26 18:55:00,2.02185,2.02202,2.02179,2.0219,22000000.0
2006-07-26 18:56:00,2.02191,2.02201,2.0218,2.02181,16000000.0
2006-07-26 18:57:00,2.02178,2.02201,2.02178,2.02198,15000000.0
2006-07-26 18:58:00,2.02189,2.02189,2.02163,2.02188,19000000.0
2006-07-26 18:59:00,2.02191,2.02191,2.02162,2.02174,26000000.0
2006-07-26 19:00:00,2.02164,2.02164,2.02157,2.0216,12000000.0
2006-07-26 19:01:00,2.02201,2.02225,2.02201,2.02205,18000000.0
2006-07-26 19:02:00,2.02179,2.02214,2.02179,2.02214,23000000.0
2006-07-26 19:03:00,2.02221,2.02221,2.02197,2.0222,21000000.0
2006-07-26 19:04:00,2.02251,2.02269,2.02247,2.02269,55000000.0
2006-07-26 19:05:00,2.02259,2.02259,2.02248,2.02249,42000000.0
2006-07-26 19:06:00,2.02228,2.02253,2.02225,2.02253,63000000.0
2006-07-26 19:07:00,2.02261,2.02282,2.0225,2.0225,39000000.0
2006-07-26 19:08:00,2.02276,2.02276,2.02266,2.02266,32000000.0
2006-07-26 19:09:00,2.02294,2.02322,2.02264,2.02311,56000000.0
2006-07-26 19:10:00,2.02313,2.02327,2.02296,2.02327,27000000.0
2006-07-26 19:11:00,2.02288,2.02302,2.02267,2.02302,36000000.0
2006-07-26 19:12:00,2.02309,2.0231,2.02303,2.02303,25000000.0
2006-07-26 19:13:00,2.02321,2.02333,2.02321,2.02333,23000000.0
2006-07-26 19:14:00,2.0239,2.0239,2.02361,2.02369,37000000.0
2006-07-26 19:15:00,2.02357,2.0238,2.02322,2.0238,17000000.0
2006-07-26 19:16:00,2.02378,2.02388,2.02377,2.02377,23000000.0
2006-07-26 19:17:00,2.02377,2.02385,2.02377,2.02379,17000000.0
2006-07-26 19:18:00,2.02385,2.02391,2.02384,2.02387,30000000.0
2006-07-26 19:19:00,2.02374,2.02391,2.02374,2.02384,36000000.0
2006-07-26 19:20:00,2.02393,2.02446,2.02393,2.02425,23000000.0
2006-07-26 19:21:00,2.02402,2.02408,2.02394,2.02408,21000000.0
2006-07-26 19:22:00,2.02397,2.02397,2.02367,2.02376,25000000.0
2006-07-26 19:23:00,2.02374,2.02376,2.02369,2.02369,12000000.0
2006-07-26 19:24:00,2.02373,2.02373,2.02352,2.02362,39000000.0
2006-07-26 19:25:00,2.02357,2.02367,2.0235,2.02364,49000000.0
2006-07-26 19:26:00,2.02368,2.02378,2.02363,2.02371,48000000.0
2006-07-26 19:27:00,2.02366,2.02374,2.02361,2.02374,51000000.0
2006-07-26 19:28:00,2.02379,2.02383,2.02373,2.02373,40000000.0
2006-07-26 19:29:00,2.02353,2.02375,2.02346,2.02365,28000000.0
2006-07-26 19:30:00,2.02394,2.02394,2.02341,2.02342,32000000.0
2006-07-26 19:31:00,2.02337,2.02387,2.02337,2.02387,28000000.0
2006-07-26 19:32:00,2.02405,2.02405,2.02375,2.02378,31000000.0
2006-07-26 19:33:00,2.02345,2.02372,2.02338,2.02338,14000000.0
2006-07-26 19:34:00,2.02332,2.02338,2.02302,2.02308,49000000.0
2006-07-26 19:35:00,2.02315,2.02319,2.02306,2.02319,28000000.0
2006-07-26 19:36:00,2.02341,2.02365,2.02341,2.02348,16000000.0
2006-07-26 19:37:00,2.02328,2.02332,2.02302,2.02323,26000000.0
2006-07-26 19:38:00,2.02323,2.02335,2.02316,2.02316,8000000.0
2006-07-26 19:39:00,2.0233,2.02375,2.0233,2.02375,13000000.0
2006-07-26 19:40:00,2.02333,2.02391,2.02326,2.02386,16000000.0
2006-07-26 19:41:00,2.02385,2.02385,2.02326,2.02355,17000000.0
2006-07-26 19:42:00,2.02377,2.02393,2.02371,2.02389,19000000.0
2006-07-26 19:43:00,2.02405,2.02406,2.02384,2.02384,21000000.0
2006-07-26 19:44:00,2.02369,2.02372,2.0236,2.02361,21000000.0
2006-07-26 19:45:00,2.02357,2.02357,2.02311,2.02327,33000000.0
2006-07-26 19:46:00,2.02326,2.02367,2.0232,2.02367,18000000.0
2006-07-26 19:47:00,2.02355,2.02377,2.02355,2.02377,22000000.0
2006-07-26 19:48:00,2.0239,2.0239,2.02373,2.02387,18000000.0
2006-07-26 19:50:00,2.02398,2.02422,2.02388,2.02405,23000000.0
2006-07-26 19:51:00,2.02386,2.02396,2.02215,2.02385,7000000.0
2006-07-26 19:52:00,2.02414,2.02414,2.02407,2.02407,15000000.0
2006-07-26 19:53:00,2.02399,2.02399,2.02378,2.02378,21000000.0
2006-07-26 19:54:00,2.02381,2.02405,2.02381,2.02405,9000000.0
2006-07-26 19:55:00,2.02403,2.02412,2.02384,2.02412,30000000.0
2006-07-26 19:56:00,2.02408,2.02408,2.02365,2.02365,20000000.0
2006-07-26 19:57:00,2.0237,2.02373,2.02366,2.02369,12000000.0
2006-07-26 19:58:00,2.02362,2.02381,2.02362,2.02381,13000000.0
2006-07-26 19:59:00,2.02387,2.02398,2.02383,2.02393,31000000.0
2006-07-26 20:00:00,2.02387,2.02417,2.02382,2.02417,23000000.0
2006-07-26 20:01:00,2.02429,2.02429,2.02363,2.02363,13000000.0
2006-07-26 20:02:00,2.02354,2.0238,2.02341,2.02378,20000000.0
2006-07-26 20:03:00,2.02386,2.02454,2.02386,2.02454,18000000.0
2006-07-26 20:04:00,2.0249,2.0249,2.02395,2.02395,27000000.0
2006-07-26 20:05:00,2.02394,2.02446,2.02394,2.02446,23000000.0
2006-07-26 20:06:00,2.02458,2.0247,2.02455,2.02458,13000000.0
2006-07-26 20:07:00,2.02468,2.02502,2.02463,2.02471,29000000.0
2006-07-26 20:08:00,2.02481,2.02521,2.02481,2.0252,15000000.0
2006-07-26 20:09:00,2.02538,2.0254,2.02527,2.0253,17000000.0
2006-07-26 20:10:00,2.02516,2.02516,2.02492,2.02499,8000000.0
2006-07-26 20:11:00,2.02486,2.0252,2.02483,2.0252,10000000.0
2006-07-26 20:12:00,2.02529,2.02535,2.02524,2.02527,15000000.0
2006-07-26 20:13:00,2.02532,2.02556,2.0252,2.02556,17000000.0
2006-07-26 20:14:00,2.02506,2.02541,2.02506,2.02539,15000000.0
2006-07-26 20:15:00,2.02524,2.02524,2.02458,2.02467,10000000.0
2006-07-26 20:16:00,2.02469,2.02474,2.0246,2.02467,22000000.0
2006-07-26 20:17:00,2.02475,2.02496,2.02439,2.02466,7000000.0
2006-07-26 20:18:00,2.02482,2.02487,2.02461,2.02461,24000000.0
2006-07-26 20:19:00,2.02486,2.02573,2.02486,2.02573,9000000.0
2006-07-26 20:20:00,2.02639,2.0265,2.02604,2.02641,14000000.0
2006-07-26 20:22:00,2.02658,2.0268,2.02658,2.0268,12000000.0
2006-07-26 20:23:00,2.02638,2.02641,2.02613,2.02641,8000000.0
2006-07-26 20:24:00,2.02693,2.02713,2.02693,2.02712,15000000.0
2006-07-26 20:25:00,2.02684,2.02708,2.02675,2.02675,16000000.0
2006-07-26 20:26:00,2.02642,2.02694,2.02642,2.02694,22000000.0
2006-07-26 20:27:00,2.02654,2.02654,2.02627,2.02627,11000000.0
2006-07-26 20:28:00,2.02603,2.02622,2.02595,2.02596,7000000.0
2006-07-26 20:29:00,2.02569,2.02569,2.02539,2.02552,20000000.0
2006-07-26 20:30:00,2.02618,2.02618,2.0257,2.0257,27000000.0
2006-07-26 20:31:00,2.0262,2.02645,2.02615,2.02645,11000000.0
2006-07-26 20:32:00,2.02656,2.02686,2.02656,2.02665,20000000.0
2006-07-26 20:33:00,2.02662,2.02662,2.02614,2.02617,14000000.0
2006-07-26 20:34:00,2.02609,2.02615,2.02598,2.02601,28000000.0
2006-07-26 20:35:00,2.02636,2.02643,2.02613,2.02636,23000000.0
2006-07-26 20:36:00,2.02632,2.02632,2.02542,2.02542,11000000.0
2006-07-26 20:37:00,2.02516,2.02533,2.02516,2.02533,7000000.0
2006-07-26 20:38:00,2.02529,2.02529,2.025,2.025,10000000.0
2006-07-26 20:39:00,2.02493,2.02511,2.02493,2.02503,9000000.0
2006-07-26 20:40:00,2.02536,2.02641,2.02536,2.02641,8000000.0
2006-07-26 20:41:00,2.02598,2.02598,2.02558,2.02558,8000000.0
2006-07-26 20:42:00,2.02542,2.02562,2.02538,2.02549,15000000.0
2006-07-26 20:43:00,2.02558,2.02558,2.02522,2.02541,12000000.0
2006-07-26 20:44:00,2.02532,2.02535,2.02522,2.02533,7000000.0
2006-07-26 20:45:00,2.02521,2.02521,2.02506,2.02513,12000000.0
2006-07-26 20:46:00,2.02535,2.02551,2.02535,2.02537,9000000.0
2006-07-26 20:47:00,2.02532,2.02537,2.02508,2.02537,11000000.0
2006-07-26 20:48:00,2.02546,2.02554,2.02538,2.02543,11000000.0
2006-07-26 20:49:00,2.02562,2.02589,2.02557,2.02589,18000000.0
2006-07-26 20:50:00,2.02599,2.02602,2.02584,2.026,7000000.0
2006-07-26 20:51:00,2.0261,2.02616,2.02601,2.02605,18000000.0
2006-07-26 20:52:00,2.0259,2.0259,2.02563,2.02563,15000000.0
2006-07-26 20:53:00,2.02554,2.02581,2.02554,2.02577,8000000.0
2006-07-26 20:54:00,2.02565,2.02592,2.02565,2.02592,10000000.0
2006-07-26 20:55:00,2.02582,2.02591,2.02573,2.02591,5000000.0
2006-07-26 20:56:00,2.0259,2.0259,2.02548,2.02548,8000000.0
2006-07-26 20:57:00,2.02561,2.0263,2.02561,2.0263,18000000.0
2006-07-26 20:58:00,2.02625,2.02625,2.02618,2.0262,14000000.0
2006-07-26 20:59:00,2.02596,2.02599,2.02585,2.02593,8000000.0
2006-07-26 21:00:00,2.02607,2.0261,2.02602,2.02608,7000000.0
2006-07-26 21:01:00,2.02621,2.02627,2.02618,2.02624,16000000.0
2006-07-26 21:02:00,2.02604,2.02611,2.02573,2.02584,8000000.0
2006-07-26 21:03:00,2.02575,2.02589,2.02567,2.02581,13000000.0
2006-07-26 21:06:00,2.02569,2.02571,2.02561,2.02562,8000000.0
2006-07-26 21:07:00,2.02568,2.02592,2.02568,2.02582,7000000.0
2006-07-26 21:08:00,2.02597,2.02597,2.02569,2.02569,11000000.0
2006-07-26 21:09:00,2.02558,2.02564,2.02558,2.02564,9000000.0
2006-07-26 21:10:00,2.02566,2.02571,2.02543,2.02571,10000000.0
2006-07-26 21:11:00,2.02569,2.02579,2.02562,2.02562,8000000.0
2006-07-26 21:12:00,2.02561,2.02561,2.02367,2.02552,10000000.0
2006-07-26 21:13:00,2.02552,2.02561,2.02552,2.02561,8000000.0
2006-07-26 21:14:00,2.02561,2.02561,2.02548,2.02552,7000000.0
2006-07-26 21:15:00,2.02562,2.02575,2.02562,2.02566,11000000.0
2006-07-26 21:17:00,2.02565,2.02571,2.02556,2.02564,7000000.0
2006-07-26 21:19:00,2.02569,2.02584,2.02562,2.02573,8000000.0
2006-07-26 21:20:00,2.0261,2.02625,2.026,2.026,12000000.0
2006-07-26 21:21:00,2.02593,2.02593,2.02573,2.02579,8000000.0
2006-07-26 21:22:00,2.02569,2.02576,2.02564,2.02576,7000000.0
2006-07-26 21:23:00,2.02578,2.02597,2.02573,2.02597,10000000.0
2006-07-26 21:24:00,2.02607,2.02616,2.02595,2.02613,11000000.0
2006-07-26 21:25:00,2.02618,2.02624,2.02607,2.02615,6000000.0
2006-07-26 21:26:00,2.02618,2.02619,2.02598,2.02598,5000000.0
2006-07-26 21:27:00,2.02608,2.02611,2.02601,2.02601,6000000.0
2006-07-26 21:28:00,2.02591,2.02591,2.02569,2.02579,20000000.0
2006-07-26 21:29:00,2.0257,2.02577,2.0256,2.02577,8000000.0
2006-07-26 21:32:00,2.02565,2.02565,2.02545,2.02551,7000000.0
2006-07-26 21:33:00,2.02568,2.02601,2.02568,2.02601,6000000.0
2006-07-26 21:34:00,2.02609,2.02614,2.02599,2.02612,10000000.0
2006-07-26 21:35:00,2.02604,2.02609,2.02598,2.02609,11000000.0
2006-07-26 21:40:00,2.02591,2.02605,2.0259,2.02601,12000000.0
2006-07-26 21:41:00,2.02597,2.02601,2.02574,2.02586,7000000.0
2006-07-26 21:42:00,2.0257,2.02571,2.02561,2.02561,7000000.0
2006-07-26 21:43:00,2.02576,2.02584,2.02573,2.02575,11000000.0
2006-07-26 21:44:00,2.02585,2.02602,2.02581,2.02602,18000000.0
2006-07-26 21:46:00,2.02615,2.02628,2.02615,2.02628,3000000.0
2006-07-26 21:47:00,2.02636,2.02645,2.02636,2.02644,4000000.0
2006-07-26 21:48:00,2.02643,2.02643,2.02633,2.0264,7000000.0
2006-07-26 21:49:00,2.02642,2.02656,2.02642,2.02656,8000000.0
2006-07-26 21:50:00,2.02669,2.02669,2.02659,2.0266,10000000.0
2006-07-26 21:51:00,2.02661,2.02678,2.02661,2.02678,7000000.0
2006-07-26 21:52:00,2.02672,2.02682,2.02667,2.02681,7000000.0
2006-07-26 21:53:00,2.02678,2.02728,2.02678,2.02712,8000000.0
2006-07-26 21:54:00,2.02714,2.02719,2.02702,2.02702,9000000.0
2006-07-26 21:55:00,2.02713,2.02727,2.02709,2.02715,11000000.0
2006-07-26 21:56:00,2.02711,2.02715,2.02708,2.02713,6000000.0
2006-07-26 21:57:00,2.02703,2.02709,2.02697,2.02699,13000000.0
2006-07-26 21:58:00,2.02698,2.02706,2.02698,2.02701,6000000.0
2006-07-26 22:00:00,2.02679,2.02688,2.02679,2.02686,12000000.0
2006-07-26 22:01:00,2.02692,2.02697,2.02689,2.02697,6000000.0
2006-07-26 22:02:00,2.027,2.02718,2.027,2.02718,11000000.0
2006-07-26 22:03:00,2.02746,2.02759,2.02746,2.02747,9000000.0
2006-07-26 22:04:00,2.02741,2.02741,2.02707,2.02707,11000000.0
2006-07-26 22:05:00,2.02733,2.02736,2.02719,2.02719,5000000.0
2006-07-26 22:06:00,2.02702,2.02739,2.027,2.02739,8000000.0
2006-07-26 22:07:00,2.0274,2.0275,2.02739,2.02739,15000000.0
2006-07-26 22:08:00,2.02758,2.02767,2.02749,2.02767,6000000.0
2006-07-26 22:09:00,2.0277,2.02774,2.02766,2.02774,13000000.0
2006-07-26 22:10:00,2.02774,2.02774,2.02751,2.02751,9000000.0
2006-07-26 22:11:00,2.0277,2.0277,2.02746,2.02753,8000000.0
2006-07-26 22:13:00,2.02743,2.02743,2.02735,2.02735,10000000.0
2006-07-26 22:14:00,2.02725,2.02726,2.0271,2.0271,13000000.0
2006-07-26 22:15:00,2.02703,2.02713,2.02703,2.02713,7000000.0
2006-07-26 22:16:00,2.02697,2.02716,2.02696,2.02715,8000000.0
2006-07-26 22:17:00,2.02709,2.02733,2.02706,2.02733,16000000.0
2006-07-26 22:18:00,2.02756,2.02756,2.02745,2.02747,5000000.0
2006-07-26 22:19:00,2.02759,2.02764,2.02748,2.02763,6000000.0
2006-07-26 22:20:00,2.02749,2.02777,2.02714,2.02777,7000000.0
2006-07-26 22:21:00,2.02833,2.02851,2.02827,2.02827,11000000.0
2006-07-26 22:22:00,2.02816,2.02827,2.0281,2.02827,8000000.0
2006-07-26 22:23:00,2.02825,2.02825,2.0281,2.0281,15000000.0
2006-07-26 22:24:00,2.0281,2.02828,2.0281,2.02813,10000000.0
2006-07-26 22:25:00,2.02824,2.02852,2.02824,2.02852,5000000.0
2006-07-26 22:26:00,2.02855,2.02855,2.02832,2.0285,10000000.0
2006-07-26 22:27:00,2.02835,2.02839,2.02832,2.02839,10000000.0
2006-07-26 22:28:00,2.02838,2.02848,2.02838,2.02846,8000000.0
2006-07-26 22:29:00,2.0283,2.02833,2.02824,2.02824,7000000.0
2006-07-26 22:30:00,2.0283,2.02838,2.0283,2.02838,5000000.0
2006-07-26 22:31:00,2.02816,2.02817,2.0278,2.0278,7000000.0
2006-07-26 22:32:00,2.02774,2.02786,2.02771,2.02785,7000000.0
2006-07-26 22:34:00,2.02765,2.0277,2.0274,2.02767,47000000.0
2006-07-26 22:35:00,2.02783,2.02783,2.02763,2.02779,8000000.0
2006-07-26 22:36:00,2.02761,2.02771,2.02755,2.02755,7000000.0
2006-07-26 22:37:00,2.0276,2.02766,2.02756,2.0276,28000000.0
2006-07-26 22:38:00,2.02766,2.02791,2.02766,2.02791,10000000.0
2006-07-26 22:39:00,2.02771,2.02772,2.02761,2.02765,11000000.0
2006-07-26 22:40:00,2.02777,2.02786,2.02777,2.02782,9000000.0
2006-07-26 22:41:00,2.02775,2.0278,2.02768,2.02768,16000000.0
2006-07-26 22:42:00,2.02768,2.02783,2.02768,2.02772,9000000.0
2006-07-26 22:43:00,2.02773,2.02789,2.02773,2.02789,11000000.0
2006-07-26 22:44:00,2.02789,2.02789,2.02781,2.02781,8000000.0
2006-07-26 22:46:00,2.0278,2.02788,2.02773,2.02781,9000000.0
2006-07-26 22:47:00,2.02781,2.02781,2.02773,2.02773,16000000.0
2006-07-26 22:48:00,2.02773,2.02782,2.02768,2.02768,11000000.0
2006-07-26 22:49:00,2.0277,2.02813,2.0277,2.02813,12000000.0
2006-07-26 22:50:00,2.02829,2.0284,2.02829,2.02839,16000000.0
2006-07-26 22:51:00,2.02867,2.02874,2.02862,2.02866,7000000.0
2006-07-26 22:52:00,2.02867,2.02869,2.02859,2.02869,5000000.0
2006-07-26 22:53:00,2.0286,2.02862,2.0285,2.02857,8000000.0
2006-07-26 22:54:00,2.02863,2.02866,2.02853,2.02855,7000000.0
2006-07-26 22:55:00,2.02854,2.02854,2.02834,2.02836,8000000.0
2006-07-26 22:56:00,2.02848,2.02859,2.02848,2.02859,8000000.0
2006-07-26 22:58:00,2.02879,2.02884,2.0287,2.02879,7000000.0
2006-07-26 22:59:00,2.02886,2.02886,2.02876,2.02876,9000000.0
2006-07-26 23:35:00,2.02885,2.0291,2.02885,2.0291,12000000.0
2006-07-26 23:36:00,2.02923,2.02935,2.02913,2.02931,9000000.0
2006-07-26 23:37:00,2.02911,2.02925,2.02906,2.0292,8000000.0
2006-07-26 23:38:00,2.02918,2.0293,2.02918,2.0293,8000000.0
2006-07-26 23:41:00,2.02917,2.02917,2.02889,2.029,7000000.0
2006-07-26 23:43:00,2.02905,2.02912,2.029,2.02901,7000000.0
2006-07-26 23:46:00,2.02891,2.02891,2.02878,2.02878,8000000.0
2006-07-26 23:47:00,2.02891,2.02896,2.02887,2.02889,7000000.0
2006-07-26 23:48:00,2.02891,2.02901,2.0289,2.02894,8000000.0
2006-07-26 23:50:00,2.02887,2.02897,2.02882,2.02882,8000000.0
2006-07-26 23:51:00,2.02906,2.02923,2.02896,2.02909,7000000.0
2006-07-26 23:52:00,2.02917,2.02922,2.02913,2.02918,7000000.0
2006-07-26 23:53:00,2.02906,2.02935,2.02906,2.02912,10000000.0
2006-07-26 23:54:00,2.02865,2.02901,2.02856,2.02858,7000000.0
2006-07-26 23:55:00,2.02853,2.02859,2.02852,2.02859,9000000.0
2006-07-26 23:56:00,2.02846,2.02868,2.02839,2.02861,12000000.0
2006-07-26 23:57:00,2.02881,2.02881,2.02874,2.02875,6000000.0
2006-07-26 23:58:00,2.02842,2.02842,2.02815,2.02815,8000000.0
2006-07-26 23:59:00,2.02847,2.02847,2.0284,2.02842,6000000.0
2006-07-27 00:00:00,2.02851,2.02856,2.02825,2.02834,7000000.0
2006-07-27 00:01:00,2.02849,2.02885,2.02849,2.02885,8000000.0
2006-07-27 00:02:00,2.02869,2.02869,2.02834,2.02834,9000000.0
2006-07-27 00:03:00,2.02879,2.04234,2.02879,2.04234,5000000.0
2006-07-27 00:04:00,2.04654,2.04687,2.04652,2.04652,10000000.0
2006-07-27 00:05:00,2.04656,2.04656,2.04619,2.04627,9000000.0
2006-07-27 00:06:00,2.0462,2.04631,2.04617,2.04628,8000000.0
2006-07-27 00:07:00,2.04648,2.04672,2.04639,2.04658,9000000.0
2006-07-27 00:09:00,2.04629,2.04629,2.04517,2.04517,9000000.0
2006-07-27 00:10:00,2.04542,2.04569,2.04533,2.04533,23000000.0
2006-07-27 00:14:00,2.04527,2.04552,2.04527,2.04552,7000000.0
2006-07-27 00:15:00,2.04542,2.04565,2.04517,2.04565,10000000.0
2006-07-27 00:16:00,2.04552,2.04569,2.04552,2.04569,9000000.0
2006-07-27 00:17:00,2.0457,2.04585,2.04556,2.04563,7000000.0
2006-07-27 00:18:00,2.04537,2.04537,2.04528,2.04528,8000000.0
2006-07-27 00:19:00,2.04551,2.04554,2.04541,2.04554,11000000.0
2006-07-27 00:20:00,2.04553,2.04567,2.04553,2.04567,9000000.0
2006-07-27 00:21:00,2.04571,2.04579,2.0456,2.04579,8000000.0
2006-07-27 00:22:00,2.04595,2.04614,2.04595,2.04614,6000000.0
2006-07-27 00:23:00,2.04586,2.04586,2.04568,2.04575,7000000.0
2006-07-27 00:24:00,2.04558,2.04601,2.04558,2.04587,8000000.0
2006-07-27 00:26:00,2.04608,2.0462,2.04589,2.0462,7000000.0
2006-07-27 00:27:00,2.04597,2.04597,2.04589,2.04589,10000000.0
2006-07-27 00:29:00,2.04617,2.04628,2.04612,2.04626,6000000.0
2006-07-27 00:30:00,2.04622,2.04626,2.0461,2.04624,7000000.0
2006-07-27 00:31:00,2.04624,2.04627,2.04622,2.04623,7000000.0
2006-07-27 00:32:00,2.04611,2.04619,2.04593,2.04619,7000000.0
2006-07-27 00:33:00,2.0462,2.0462,2.04602,2.04612,7000000.0
2006-07-27 00:34:00,2.04612,2.04619,2.04602,2.04605,7000000.0
2006-07-27 00:35:00,2.04602,2.04619,2.04602,2.04605,10000000.0
2006-07-27 00:36:00,2.04608,2.0463,2.04608,2.0463,5000000.0
2006-07-27 00:37:00,2.0463,2.04636,2.04619,2.0463,6000000.0
2006-07-27 00:38:00,2.04615,2.04636,2.0461,2.04628,7000000.0
2006-07-27 00:40:00,2.04578,2.04585,2.04578,2.04584,7000000.0
2006-07-27 00:41:00,2.04576,2.04582,2.04573,2.04582,6000000.0
2006-07-27 00:43:00,2.0459,2.04615,2.0459,2.04615,4000000.0
2006-07-27 00:44:00,2.04592,2.04608,2.0455,2.04604,11000000.0
2006-07-27 00:45:00,2.04572,2.04588,2.04572,2.0458,7000000.0
2006-07-27 00:46:00,2.04566,2.04566,2.0451,2.0451,10000000.0
2006-07-27 00:47:00,2.04481,2.04481,2.04415,2.04415,7000000.0
2006-07-27 00:48:00,2.04412,2.04435,2.04412,2.04435,8000000.0
2006-07-27 00:49:00,2.04438,2.04452,2.04434,2.04437,5000000.0
2006-07-27 00:50:00,2.04411,2.04422,2.04405,2.04406,10000000.0
2006-07-27 00:51:00,2.04419,2.04443,2.04419,2.04443,5000000.0
2006-07-27 00:52:00,2.04451,2.04451,2.04431,2.04431,7000000.0
2006-07-27 00:54:00,2.04448,2.04463,2.04431,2.04462,10000000.0
2006-07-27 00:55:00,2.04459,2.04459,2.04439,2.04445,7000000.0
2006-07-27 00:56:00,2.04436,2.04436,2.04404,2.04412,6000000.0
2006-07-27 00:58:00,2.04441,2.04441,2.04434,2.04435,10000000.0
2006-07-27 00:59:00,2.04428,2.04447,2.04428,2.04447,7000000.0
2006-07-27 01:00:00,2.04453,2.04475,2.04453,2.04475,19000000.0
2006-07-27 01:01:00,2.04485,2.04492,2.04457,2.04478,12000000.0
2006-07-27 01:02:00,2.04493,2.04527,2.04493,2.04523,8000000.0
2006-07-27 01:04:00,2.04523,2.04548,2.045,2.045,8000000.0
2006-07-27 01:05:00,2.04501,2.04531,2.04501,2.04531,7000000.0
2006-07-27 01:06:00,2.04549,2.04549,2.04509,2.04514,8000000.0
2006-07-27 01:07:00,2.045,2.04507,2.04485,2.04499,11000000.0
2006-07-27 01:09:00,2.04504,2.04509,2.04493,2.04498,8000000.0
2006-07-27 01:10:00,2.04495,2.04503,2.04478,2.04497,10000000.0
2006-07-27 01:11:00,2.04497,2.04505,2.04489,2.04489,11000000.0
2006-07-27 01:12:00,2.0452,2.0452,2.04502,2.04511,8000000.0
2006-07-27 01:13:00,2.04501,2.04501,2.04474,2.04474,8000000.0
2006-07-27 01:14:00,2.0448,2.04499,2.04451,2.04451,10000000.0
2006-07-27 01:15:00,2.04438,2.04455,2.04432,2.04455,10000000.0
2006-07-27 01:16:00,2.04452,2.04452,2.04435,2.04449,8000000.0
2006-07-27 01:17:00,2.04478,2.04478,2.0443,2.0443,11000000.0
2006-07-27 01:18:00,2.04455,2.04457,2.04429,2.04446,10000000.0
2006-07-27 01:19:00,2.0445,2.04459,2.04447,2.04448,11000000.0
2006-07-27 01:20:00,2.0445,2.04456,2.04448,2.04448,13000000.0
2006-07-27 01:21:00,2.04456,2.04468,2.04444,2.04468,7000000.0
2006-07-27 01:22:00,2.04463,2.04475,2.04463,2.04475,7000000.0
2006-07-27 01:23:00,2.04484,2.04502,2.0448,2.04502,8000000.0
2006-07-27 01:24:00,2.04468,2.0447,2.04457,2.04464,7000000.0
2006-07-27 01:26:00,2.04484,2.04499,2.04484,2.04499,14000000.0
2006-07-27 01:27:00,2.04494,2.04501,2.04478,2.04501,15000000.0
2006-07-27 01:28:00,2.04492,2.04499,2.04481,2.04482,9000000.0
2006-07-27 01:29:00,2.04424,2.04459,2.04424,2.04458,10000000.0
2006-07-27 01:30:00,2.04466,2.04474,2.0446,2.0447,10000000.0
2006-07-27 01:31:00,2.04461,2.04468,2.04444,2.04468,7000000.0
2006-07-27 01:32:00,2.04478,2.04498,2.04478,2.04497,18000000.0
2006-07-27 01:33:00,2.04469,2.04479,2.04466,2.04479,6000000.0
2006-07-27 01:34:00,2.04484,2.04488,2.04446,2.04446,16000000.0
2006-07-27 01:35:00,2.04425,2.04459,2.04412,2.04459,8000000.0
2006-07-27 01:36:00,2.04456,2.04457,2.04444,2.04444,9000000.0
2006-07-27 01:37:00,2.04434,2.04434,2.04408,2.04423,5000000.0
2006-07-27 01:38:00,2.04414,2.04416,2.04404,2.04416,12000000.0
2006-07-27 01:39:00,2.04426,2.04447,2.04426,2.04447,12000000.0
2006-07-27 01:40:00,2.0445,2.0445,2.04445,2.04445,7000000.0
2006-07-27 01:41:00,2.04445,2.04449,2.04428,2.04449,11000000.0
2006-07-27 01:42:00,2.04446,2.04452,2.04446,2.04446,7000000.0
2006-07-27 01:43:00,2.04453,2.04453,2.04421,2.0445,8000000.0
2006-07-27 01:44:00,2.0445,2.04465,2.0445,2.04465,7000000.0
2006-07-27 01:45:00,2.04467,2.04481,2.04455,2.04481,7000000.0
2006-07-27 01:46:00,2.04483,2.04483,2.04459,2.04459,7000000.0
2006-07-27 01:49:00,2.04435,2.04435,2.04411,2.04431,8000000.0
2006-07-27 01:50:00,2.04448,2.04452,2.04447,2.0445,10000000.0
2006-07-27 01:51:00,2.04434,2.04443,2.0442,2.0442,16000000.0
2006-07-27 01:52:00,2.04443,2.04486,2.04428,2.04486,13000000.0
2006-07-27 01:53:00,2.04498,2.04498,2.04469,2.04469,7000000.0
2006-07-27 01:54:00,2.04461,2.04461,2.04436,2.04439,9000000.0
2006-07-27 01:55:00,2.0442,2.04433,2.04414,2.04419,11000000.0
2006-07-27 01:57:00,2.0442,2.0442,2.044,2.044,13000000.0
2006-07-27 01:58:00,2.04399,2.04444,2.04399,2.04444,10000000.0
2006-07-27 02:00:00,2.04447,2.0447,2.04446,2.04454,10000000.0
2006-07-27 02:01:00,2.04436,2.04467,2.04436,2.04442,8000000.0
2006-07-27 02:02:00,2.0445,2.0445,2.04418,2.04426,7000000.0
2006-07-27 02:03:00,2.04447,2.04491,2.04289,2.04444,10000000.0
2006-07-27 02:04:00,2.04407,2.04428,2.04406,2.04428,7000000.0
2006-07-27 02:05:00,2.04401,2.04404,2.04375,2.0438,10000000.0
2006-07-27 02:06:00,2.04378,2.04403,2.04378,2.044,10000000.0
2006-07-27 02:07:00,2.04381,2.04416,2.04381,2.04416,8000000.0
2006-07-27 02:08:00,2.04426,2.04427,2.04397,2.04402,8000000.0
2006-07-27 02:09:00,2.04375,2.04405,2.04375,2.04395,7000000.0
2006-07-27 02:10:00,2.04387,2.04406,2.04381,2.04381,9000000.0
2006-07-27 02:11:00,2.04406,2.04429,2.04406,2.04429,8000000.0
2006-07-27 02:12:00,2.04399,2.04425,2.04396,2.04396,8000000.0
2006-07-27 02:13:00,2.0439,2.0439,2.04373,2.04373,7000000.0
2006-07-27 02:14:00,2.04355,2.04379,2.04355,2.04378,9000000.0
2006-07-27 02:15:00,2.04387,2.04419,2.04387,2.04419,8000000.0
2006-07-27 02:16:00,2.04418,2.04422,2.04407,2.04418,8000000.0
2006-07-27 02:17:00,2.04424,2.04448,2.04424,2.04448,6000000.0
2006-07-27 02:18:00,2.04406,2.04449,2.04406,2.04449,7000000.0
2006-07-27 02:20:00,2.04422,2.04428,2.04417,2.04428,6000000.0
2006-07-27 02:21:00,2.0443,2.04431,2.04415,2.04421,7000000.0
2006-07-27 02:22:00,2.04428,2.04432,2.04421,2.04429,8000000.0
2006-07-27 02:24:00,2.04444,2.04466,2.04441,2.04466,11000000.0
2006-07-27 02:25:00,2.04466,2.04473,2.04442,2.04442,11000000.0
2006-07-27 02:26:00,2.04452,2.04472,2.04442,2.04442,8000000.0
2006-07-27 02:27:00,2.04441,2.0446,2.04436,2.04436,9000000.0
2006-07-27 02:28:00,2.04473,2.04485,2.04456,2.04485,10000000.0
2006-07-27 02:29:00,2.04484,2.045,2.04472,2.045,7000000.0
2006-07-27 02:30:00,2.04498,2.04498,2.04481,2.04481,5000000.0
2006-07-27 02:31:00,2.04477,2.04495,2.04469,2.04469,8000000.0
2006-07-27 02:32:00,2.04434,2.04457,2.04434,2.04439,8000000.0
2006-07-27 02:33:00,2.04418,2.04444,2.0441,2.04444,8000000.0
2006-07-27 02:34:00,2.04447,2.04475,2.04447,2.04465,7000000.0
2006-07-27 02:35:00,2.04456,2.04465,2.04447,2.04452,11000000.0
2006-07-27 02:36:00,2.04453,2.04497,2.04453,2.04496,7000000.0
2006-07-27 02:37:00,2.04519,2.04519,2.04502,2.04509,7000000.0
2006-07-27 02:38:00,2.04476,2.04476,2.04449,2.04464,7000000.0
2006-07-27 02:39:00,2.04452,2.04467,2.04452,2.04455,8000000.0
2006-07-27 02:41:00,2.04468,2.04468,2.04446,2.04447,8000000.0
2006-07-27 02:42:00,2.0445,2.04465,2.0445,2.04458,3000000.0
2006-07-27 02:43:00,2.04466,2.0447,2.04436,2.0447,9000000.0
2006-07-27 02:44:00,2.04466,2.04486,2.04466,2.04472,7000000.0
2006-07-27 02:45:00,2.04468,2.04468,2.04435,2.04465,8000000.0
2006-07-27 02:46:00,2.04465,2.04474,2.04452,2.04459,8000000.0
2006-07-27 02:47:00,2.04442,2.04443,2.04429,2.04438,9000000.0
2006-07-27 02:48:00,2.04424,2.04436,2.04424,2.04436,8000000.0
2006-07-27 02:49:00,2.04422,2.04435,2.04418,2.04426,11000000.0
2006-07-27 02:51:00,2.04421,2.04421,2.04394,2.04419,8000000.0
2006-07-27 02:52:00,2.04406,2.04415,2.04362,2.04415,6000000.0
2006-07-27 02:53:00,2.04422,2.04463,2.04422,2.04463,8000000.0
2006-07-27 02:54:00,2.04457,2.04457,2.04433,2.04433,8000000.0
2006-07-27 02:55:00,2.04424,2.04448,2.04424,2.04448,8000000.0
2006-07-27 02:56:00,2.04453,2.04453,2.04407,2.04407,7000000.0
2006-07-27 02:57:00,2.04414,2.04449,2.04399,2.04449,8000000.0
2006-07-27 02:58:00,2.04451,2.04451,2.04441,2.04441,6000000.0
2006-07-27 02:59:00,2.04436,2.04436,2.04414,2.04423,9000000.0
2006-07-27 03:00:00,2.04418,2.04418,2.044,2.04414,6000000.0
2006-07-27 03:01:00,2.04422,2.04445,2.04422,2.04435,8000000.0
2006-07-27 03:02:00,2.04406,2.04406,2.04367,2.04367,11000000.0
2006-07-27 03:03:00,2.04377,2.04398,2.04377,2.04388,7000000.0
2006-07-27 03:04:00,2.04376,2.04403,2.04349,2.04397,7000000.0
2006-07-27 03:05:00,2.04399,2.04436,2.04399,2.04436,8000000.0
2006-07-27 03:06:00,2.04409,2.04421,2.04405,2.04414,8000000.0
2006-07-27 03:07:00,2.04422,2.0445,2.04422,2.0445,8000000.0
2006-07-27 03:08:00,2.04485,2.04498,2.04484,2.04498,5000000.0
2006-07-27 03:09:00,2.04488,2.04567,2.04488,2.04551,8000000.0
2006-07-27 03:10:00,2.04534,2.04534,2.04498,2.04498,7000000.0
2006-07-27 03:11:00,2.04501,2.04525,2.04498,2.04525,10000000.0
2006-07-27 03:12:00,2.04539,2.04555,2.04522,2.04522,7000000.0
2006-07-27 03:13:00,2.04469,2.04474,2.0445,2.0445,11000000.0
2006-07-27 03:14:00,2.04447,2.04504,2.04447,2.04504,11000000.0
2006-07-27 03:15:00,2.04522,2.04537,2.04522,2.04526,7000000.0
2006-07-27 03:16:00,2.04483,2.04483,2.04445,2.04474,7000000.0
2006-07-27 03:19:00,2.04473,2.04489,2.04473,2.0448,6000000.0
2006-07-27 03:20:00,2.04498,2.04506,2.04498,2.04499,7000000.0
2006-07-27 03:21:00,2.0449,2.0449,2.04418,2.04447,7000000.0
2006-07-27 03:22:00,2.04459,2.04463,2.04449,2.04459,7000000.0
2006-07-27 03:23:00,2.04485,2.04485,2.04462,2.04474,7000000.0
2006-07-27 03:24:00,2.04479,2.04479,2.04291,2.04476,8000000.0
2006-07-27 03:26:00,2.04462,2.04471,2.04433,2.04433,11000000.0
2006-07-27 03:27:00,2.04444,2.04468,2.04439,2.04466,8000000.0
2006-07-27 03:28:00,2.0447,2.04483,2.04453,2.04483,10000000.0
2006-07-27 03:29:00,2.04472,2.04472,2.04428,2.04451,11000000.0
2006-07-27 03:30:00,2.04463,2.04498,2.04451,2.04498,7000000.0
2006-07-27 03:31:00,2.04514,2.04519,2.0451,2.0451,9000000.0
2006-07-27 03:32:00,2.04516,2.04516,2.04504,2.04512,6000000.0
2006-07-27 03:34:00,2.04542,2.04573,2.04542,2.04573,8000000.0
2006-07-27 03:35:00,2.04522,2.04543,2.04516,2.04516,10000000.0
2006-07-27 03:36:00,2.04504,2.04504,2.04489,2.04501,5000000.0
2006-07-27 03:38:00,2.04478,2.04479,2.04444,2.04453,7000000.0
2006-07-27 03:40:00,2.04477,2.04485,2.04455,2.04455,5000000.0
2006-07-27 03:41:00,2.04429,2.04439,2.04419,2.04439,10000000.0
2006-07-27 03:42:00,2.04436,2.0446,2.04436,2.04456,10000000.0
2006-07-27 03:43:00,2.04467,2.04474,2.0446,2.04464,8000000.0
2006-07-27 03:44:00,2.04438,2.04469,2.04438,2.04463,5000000.0
2006-07-27 03:45:00,2.04459,2.04477,2.04454,2.04477,8000000.0
2006-07-27 03:46:00,2.04492,2.04511,2.04489,2.04489,7000000.0
2006-07-27 03:47:00,2.04494,2.04506,2.04484,2.04484,7000000.0
2006-07-27 03:48:00,2.04504,2.04508,2.04496,2.04496,4000000.0
2006-07-27 03:49:00,2.04503,2.04519,2.04502,2.04508,8000000.0
2006-07-27 03:50:00,2.04504,2.04504,2.04459,2.04461,8000000.0
2006-07-27 03:51:00,2.04454,2.04471,2.04453,2.04453,9000000.0
2006-07-27 03:52:00,2.04433,2.04449,2.04408,2.04449,8000000.0
2006-07-27 03:53:00,2.04412,2.0442,2.04404,2.04411,10000000.0
2006-07-27 03:54:00,2.04422,2.04436,2.04417,2.04417,7000000.0
2006-07-27 03:55:00,2.04431,2.04431,2.04393,2.04413,7000000.0
2006-07-27 03:56:00,2.04401,2.04401,2.04384,2.04391,7000000.0
2006-07-27 03:57:00,2.0438,2.04423,2.0438,2.04408,8000000.0
2006-07-27 03:58:00,2.04395,2.04405,2.04218,2.04395,7000000.0
2006-07-27 03:59:00,2.04407,2.04435,2.04407,2.04421,7000000.0
2006-07-27 04:00:00,2.04443,2.04461,2.04438,2.04461,6000000.0
2006-07-27 04:01:00,2.04463,2.04465,2.04438,2.04465,7000000.0
2006-07-27 04:02:00,2.04456,2.0448,2.04456,2.0448,8000000.0
2006-07-27 04:06:00,2.04455,2.04486,2.04454,2.04485,9000000.0
2006-07-27 04:07:00,2.04492,2.04514,2.04489,2.04504,11000000.0
2006-07-27 04:08:00,2.04472,2.04497,2.04472,2.04485,4000000.0
2006-07-27 04:09:00,2.04485,2.04485,2.04458,2.04459,7000000.0
2006-07-27 04:10:00,2.04438,2.04465,2.04438,2.04465,8000000.0
2006-07-27 04:11:00,2.04478,2.04484,2.04469,2.04471,7000000.0
2006-07-27 04:12:00,2.04457,2.04482,2.04457,2.04482,7000000.0
2006-07-27 04:13:00,2.04483,2.04483,2.04439,2.04439,8000000.0
2006-07-27 04:14:00,2.04469,2.04486,2.04469,2.0447,7000000.0
2006-07-27 04:15:00,2.04477,2.04505,2.04477,2.04505,7000000.0
2006-07-27 04:16:00,2.04512,2.04512,2.045,2.04505,6000000.0
2006-07-27 04:17:00,2.04501,2.04501,2.04487,2.04499,7000000.0
2006-07-27 04:18:00,2.04487,2.04497,2.04483,2.04484,8000000.0
2006-07-27 04:19:00,2.04491,2.04492,2.04479,2.04492,8000000.0
2006-07-27 04:20:00,2.04476,2.04498,2.04466,2.04491,10000000.0
2006-07-27 04:21:00,2.04495,2.0452,2.04495,2.04504,8000000.0
2006-07-27 04:22:00,2.04516,2.04516,2.04483,2.0449,9000000.0
2006-07-27 04:24:00,2.04487,2.04502,2.04487,2.04502,9000000.0
2006-07-27 04:26:00,2.04467,2.04493,2.04459,2.04459,7000000.0
2006-07-27 04:27:00,2.04489,2.04489,2.04464,2.04464,8000000.0
2006-07-27 04:28:00,2.04461,2.0447,2.04449,2.0447,7000000.0
2006-07-27 04:29:00,2.04459,2.04499,2.04459,2.04499,8000000.0
2006-07-27 04:30:00,2.04499,2.04499,2.04476,2.04492,9000000.0
2006-07-27 04:33:00,2.04485,2.04501,2.04478,2.04478,8000000.0
2006-07-27 04:34:00,2.04487,2.045,2.04485,2.045,7000000.0
2006-07-27 04:36:00,2.04498,2.04518,2.04498,2.04517,6000000.0
2006-07-27 04:37:00,2.0452,2.04554,2.0452,2.04547,11000000.0
2006-07-27 04:38:00,2.04529,2.04529,2.04516,2.04523,9000000.0
2006-07-27 04:39:00,2.04518,2.04518,2.04492,2.04503,9000000.0
2006-07-27 04:42:00,2.04502,2.0451,2.04494,2.04506,7000000.0
2006-07-27 04:43:00,2.04515,2.04527,2.04488,2.04494,11000000.0
2006-07-27 04:44:00,2.04516,2.04548,2.04512,2.04548,9000000.0
2006-07-27 04:45:00,2.04559,2.04611,2.04559,2.04611,8000000.0
2006-07-27 04:46:00,2.04623,2.04644,2.04623,2.04644,6000000.0
2006-07-27 04:47:00,2.04609,2.04609,2.04597,2.04597,2000000.0
2006-07-27 04:48:00,2.04637,2.04668,2.04637,2.04656,7000000.0
2006-07-27 04:49:00,2.04659,2.04664,2.04635,2.04654,11000000.0
2006-07-27 04:50:00,2.04649,2.04672,2.04647,2.04672,6000000.0
2006-07-27 04:52:00,2.04678,2.04682,2.04668,2.04678,10000000.0
2006-07-27 04:53:00,2.04652,2.0467,2.04631,2.04631,9000000.0
2006-07-27 04:55:00,2.04672,2.04696,2.04672,2.04696,8000000.0
2006-07-27 04:56:00,2.04696,2.04743,2.04696,2.04743,7000000.0
2006-07-27 04:57:00,2.0471,2.04722,2.0471,2.04713,8000000.0
2006-07-27 04:58:00,2.04722,2.0473,2.04709,2.0471,8000000.0
2006-07-27 04:59:00,2.04756,2.04799,2.04756,2.04788,8000000.0
2006-07-27 05:00:00,2.04887,2.04979,2.04887,2.04978,7000000.0
2006-07-27 05:01:00,2.04957,2.04957,2.04928,2.04947,7000000.0
2006-07-27 05:02:00,2.04931,2.04931,2.04905,2.04909,7000000.0
2006-07-27 05:03:00,2.04896,2.04907,2.04884,2.04905,7000000.0
2006-07-27 05:04:00,2.04926,2.04968,2.04926,2.04962,7000000.0
2006-07-27 05:05:00,2.04958,2.0499,2.04958,2.04976,8000000.0
2006-07-27 05:06:00,2.04989,2.04992,2.04976,2.04989,8000000.0
2006-07-27 05:07:00,2.05022,2.05056,2.05019,2.05056,8000000.0
2006-07-27 05:08:00,2.05064,2.05068,2.05043,2.05043,10000000.0
2006-07-27 05:09:00,2.05061,2.05065,2.05046,2.05065,7000000.0
2006-07-27 05:10:00,2.05069,2.05105,2.05063,2.05105,7000000.0
2006-07-27 05:11:00,2.05117,2.05117,2.05072,2.05092,8000000.0
2006-07-27 05:12:00,2.05071,2.05071,2.05021,2.05021,11000000.0
2006-07-27 05:15:00,2.05054,2.05074,2.05054,2.05059,11000000.0
2006-07-27 05:16:00,2.05058,2.05104,2.05058,2.051,9000000.0
2006-07-27 05:17:00,2.05103,2.05119,2.05093,2.05097,8000000.0
2006-07-27 05:18:00,2.05087,2.05097,2.05077,2.05093,8000000.0
2006-07-27 05:20:00,2.05093,2.05115,2.05093,2.05115,10000000.0
2006-07-27 05:22:00,2.05117,2.05134,2.05117,2.05117,7000000.0
2006-07-27 05:23:00,2.0513,2.05136,2.05096,2.05096,10000000.0
2006-07-27 05:24:00,2.05096,2.051,2.05075,2.05087,7000000.0
2006-07-27 05:25:00,2.05096,2.05102,2.05082,2.051,7000000.0
2006-07-27 05:27:00,2.05118,2.05126,2.05106,2.05106,8000000.0
2006-07-27 05:28:00,2.051,2.051,2.05063,2.05063,9000000.0
2006-07-27 05:29:00,2.05079,2.05098,2.05076,2.05098,7000000.0
2006-07-27 05:30:00,2.05102,2.05102,2.05058,2.05058,7000000.0
2006-07-27 05:32:00,2.05081,2.05101,2.05066,2.05077,8000000.0
2006-07-27 05:33:00,2.0508,2.05105,2.05072,2.05093,9000000.0
2006-07-27 05:34:00,2.05119,2.05127,2.05113,2.05127,5000000.0
2006-07-27 05:35:00,2.05151,2.05151,2.05059,2.05059,7000000.0
2006-07-27 05:36:00,2.05072,2.05112,2.05072,2.05088,11000000.0
2006-07-27 05:37:00,2.05083,2.05084,2.05071,2.05082,7000000.0
2006-07-27 05:39:00,2.05068,2.05068,2.05042,2.05042,7000000.0
2006-07-27 05:40:00,2.05038,2.05061,2.04988,2.04988,8000000.0
2006-07-27 05:42:00,2.04983,2.04983,2.04965,2.04974,7000000.0
2006-07-27 05:43:00,2.04982,2.04988,2.04961,2.04972,9000000.0
2006-07-27 05:44:00,2.04979,2.04979,2.04941,2.04954,8000000.0
2006-07-27 05:46:00,2.04941,2.04953,2.04941,2.04952,5000000.0
2006-07-27 05:48:00,2.04946,2.0496,2.04946,2.04952,7000000.0
2006-07-27 05:50:00,2.0492,2.04954,2.04918,2.04954,9000000.0
2006-07-27 05:51:00,2.04945,2.04959,2.04938,2.04959,8000000.0
2006-07-27 05:52:00,2.0493,2.0494,2.04925,2.04925,8000000.0
2006-07-27 05:53:00,2.04916,2.04955,2.04916,2.04955,7000000.0
2006-07-27 05:54:00,2.0496,2.0496,2.04947,2.04948,10000000.0
2006-07-27 05:55:00,2.04951,2.04956,2.04945,2.04952,8000000.0
2006-07-27 05:56:00,2.04957,2.04957,2.04951,2.04953,5000000.0
2006-07-27 05:57:00,2.04945,2.04951,2.04936,2.04951,8000000.0
2006-07-27 05:58:00,2.04957,2.04982,2.04954,2.04982,9000000.0
2006-07-27 05:59:00,2.04983,2.05016,2.04983,2.05015,10000000.0
2006-07-27 06:00:00,2.05028,2.05088,2.05028,2.05088,8000000.0
2006-07-27 06:01:00,2.05098,2.05112,2.05098,2.05101,7000000.0
2006-07-27 06:02:00,2.05101,2.05101,2.05071,2.05071,7000000.0
2006-07-27 06:03:00,2.05083,2.051,2.05075,2.05075,8000000.0
2006-07-27 06:04:00,2.05081,2.05108,2.05081,2.05108,7000000.0
2006-07-27 06:06:00,2.05131,2.0517,2.05131,2.0517,5000000.0
2006-07-27 06:07:00,2.05231,2.05351,2.05231,2.05287,7000000.0
2006-07-27 06:08:00,2.05314,2.05383,2.05314,2.05383,6000000.0
2006-07-27 06:10:00,2.05389,2.05389,2.0528,2.0528,8000000.0
2006-07-27 06:11:00,2.05284,2.05305,2.05284,2.05305,8000000.0
2006-07-27 06:13:00,2.05281,2.05299,2.05275,2.05275,8000000.0
2006-07-27 06:14:00,2.05271,2.05271,2.05251,2.05257,7000000.0
2006-07-27 06:15:00,2.0525,2.0525,2.05233,2.05235,8000000.0
2006-07-27 06:19:00,2.05256,2.05265,2.05247,2.05247,7000000.0
2006-07-27 06:20:00,2.05297,2.05352,2.05297,2.05352,4000000.0
2006-07-27 06:21:00,2.05359,2.05359,2.053,2.05303,8000000.0
2006-07-27 06:22:00,2.05304,2.05359,2.05284,2.05359,8000000.0
2006-07-27 06:23:00,2.0537,2.0537,2.05309,2.05309,8000000.0
2006-07-27 06:24:00,2.05264,2.05281,2.05264,2.05277,11000000.0
2006-07-27 06:25:00,2.05225,2.0525,2.05222,2.05222,11000000.0
2006-07-27 06:26:00,2.05224,2.05285,2.05224,2.05273,11000000.0
2006-07-27 06:27:00,2.05273,2.05285,2.05272,2.05285,7000000.0
2006-07-27 06:28:00,2.05301,2.05301,2.05274,2.05299,8000000.0
2006-07-27 06:29:00,2.05303,2.05303,2.05286,2.053,8000000.0
2006-07-27 06:30:00,2.05315,2.05335,2.05315,2.05316,8000000.0
2006-07-27 06:32:00,2.05266,2.05269,2.05256,2.05256,6000000.0
2006-07-27 06:33:00,2.05283,2.05283,2.05275,2.05282,7000000.0
2006-07-27 06:34:00,2.05297,2.053,2.0528,2.0528,7000000.0
2006-07-27 06:35:00,2.05284,2.05322,2.05284,2.05298,11000000.0
2006-07-27 06:37:00,2.05284,2.05286,2.05266,2.05286,10000000.0
2006-07-27 06:38:00,2.0529,2.05301,2.0529,2.05299,4000000.0
2006-07-27 06:39:00,2.05311,2.05323,2.05304,2.05309,11000000.0
2006-07-27 06:40:00,2.05288,2.053,2.05274,2.05274,7000000.0
2006-07-27 06:41:00,2.05273,2.05294,2.0526,2.05292,7000000.0
2006-07-27 06:42:00,2.05325,2.05351,2.05325,2.05346,5000000.0
2006-07-27 06:44:00,2.05396,2.05399,2.05375,2.05395,8000000.0
2006-07-27 06:45:00,2.0544,2.0544,2.05419,2.05438,8000000.0
2006-07-27 06:46:00,2.05438,2.05438,2.05408,2.05427,10000000.0
2006-07-27 06:47:00,2.05423,2.0544,2.05405,2.05436,8000000.0
2006-07-27 06:48:00,2.05422,2.05498,2.05411,2.05498,7000000.0
2006-07-27 06:49:00,2.05528,2.05563,2.05528,2.05563,8000000.0
2006-07-27 06:50:00,2.05572,2.05578,2.05564,2.05571,5000000.0
2006-07-27 06:51:00,2.05582,2.05606,2.05582,2.05606,10000000.0
2006-07-27 06:52:00,2.0561,2.05895,2.05597,2.05895,8000000.0
2006-07-27 06:53:00,2.05778,2.05778,2.05714,2.05714,8000000.0
2006-07-27 06:54:00,2.05753,2.0576,2.05728,2.05728,7000000.0
2006-07-27 06:55:00,2.05732,2.05732,2.05687,2.05692,7000000.0
2006-07-27 06:56:00,2.05672,2.05682,2.05659,2.05682,5000000.0
2006-07-27 06:57:00,2.0568,2.0568,2.05595,2.05595,7000000.0
2006-07-27 06:58:00,2.05581,2.05609,2.05574,2.05608,7000000.0
2006-07-27 06:59:00,2.0558,2.05621,2.0558,2.05621,7000000.0
2006-07-27 07:01:00,2.0562,2.0562,2.05587,2.0562,7000000.0
2006-07-27 07:02:00,2.05625,2.05626,2.05615,2.05615,7000000.0
2006-07-27 07:03:00,2.05599,2.05604,2.05578,2.05578,7000000.0
2006-07-27 07:04:00,2.05582,2.05587,2.05574,2.05576,8000000.0
2006-07-27 07:05:00,2.05544,2.05572,2.05542,2.05542,11000000.0
2006-07-27 07:06:00,2.05509,2.05566,2.05509,2.05566,11000000.0
2006-07-27 07:07:00,2.0557,2.0557,2.05547,2.05547,11000000.0
2006-07-27 07:08:00,2.05547,2.05564,2.05543,2.05564,9000000.0
2006-07-27 07:09:00,2.05568,2.05586,2.05568,2.05574,8000000.0
2006-07-27 07:11:00,2.05508,2.05508,2.05478,2.0549,10000000.0
2006-07-27 07:13:00,2.05496,2.05512,2.05496,2.05509,8000000.0
2006-07-27 07:14:00,2.05503,2.05548,2.055,2.05548,7000000.0
2006-07-27 07:15:00,2.05537,2.05537,2.05495,2.05503,10000000.0
2006-07-27 07:16:00,2.05512,2.05512,2.05499,2.0551,8000000.0
2006-07-27 07:17:00,2.05488,2.05507,2.05484,2.05507,11000000.0
2006-07-27 07:18:00,2.05522,2.05553,2.05522,2.05551,8000000.0
2006-07-27 07:19:00,2.05541,2.05541,2.0551,2.05513,8000000.0
2006-07-27 07:20:00,2.05519,2.05527,2.05492,2.05527,9000000.0
2006-07-27 07:21:00,2.05536,2.05543,2.05526,2.0553,10000000.0
2006-07-27 07:23:00,2.05518,2.05518,2.05479,2.05493,7000000.0
2006-07-27 07:24:00,2.0544,2.05462,2.05434,2.05447,9000000.0
2006-07-27 07:25:00,2.05469,2.05469,2.05445,2.05445,8000000.0
2006-07-27 07:26:00,2.05398,2.05414,2.0537,2.0537,7000000.0
2006-07-27 07:27:00,2.05399,2.05399,2.05383,2.05388,7000000.0
2006-07-27 07:28:00,2.05349,2.05367,2.05349,2.05367,7000000.0
2006-07-27 07:29:00,2.05325,2.05391,2.05325,2.05391,8000000.0
2006-07-27 07:32:00,2.05416,2.05515,2.05416,2.05515,9000000.0
2006-07-27 07:33:00,2.05544,2.05572,2.05544,2.05571,8000000.0
2006-07-27 07:34:00,2.0553,2.0553,2.05506,2.05506,11000000.0
2006-07-27 07:35:00,2.05528,2.05536,2.05526,2.0553,8000000.0
2006-07-27 07:36:00,2.05522,2.05522,2.05466,2.05466,7000000.0
2006-07-27 07:39:00,2.05452,2.05452,2.05428,2.05428,7000000.0
2006-07-27 07:40:00,2.05446,2.05471,2.05446,2.0545,8000000.0
2006-07-27 07:41:00,2.05465,2.05477,2.05414,2.05414,9000000.0
2006-07-27 07:42:00,2.05461,2.05475,2.05455,2.05455,11000000.0
2006-07-27 07:43:00,2.05456,2.05464,2.05453,2.05464,7000000.0
2006-07-27 07:44:00,2.05477,2.05477,2.05444,2.05449,7000000.0
2006-07-27 07:45:00,2.05432,2.05432,2.05364,2.05364,7000000.0
2006-07-27 07:46:00,2.05329,2.05369,2.05313,2.05369,7000000.0
2006-07-27 07:47:00,2.05339,2.05339,2.05289,2.05322,7000000.0
2006-07-27 07:48:00,2.05311,2.05311,2.05272,2.0528,8000000.0
2006-07-27 07:49:00,2.05284,2.05326,2.05284,2.05298,8000000.0
2006-07-27 07:50:00,2.05297,2.05301,2.05285,2.05286,7000000.0
2006-07-27 07:51:00,2.05305,2.05305,2.05281,2.05294,8000000.0
2006-07-27 07:52:00,2.05268,2.05283,2.05241,2.05241,10000000.0
2006-07-27 07:53:00,2.05248,2.05316,2.05248,2.05299,11000000.0
2006-07-27 07:54:00,2.05292,2.05308,2.05272,2.05292,9000000.0
2006-07-27 07:55:00,2.05304,2.05304,2.05269,2.05269,9000000.0
2006-07-27 07:56:00,2.05269,2.05312,2.05269,2.05286,9000000.0
2006-07-27 07:57:00,2.05333,2.05333,2.05275,2.05275,7000000.0
2006-07-27 07:59:00,2.05265,2.05276,2.05234,2.05248,7000000.0
2006-07-27 08:00:00,2.05225,2.05235,2.05212,2.05217,8000000.0
2006-07-27 08:01:00,2.05202,2.0523,2.05183,2.0523,10000000.0
2006-07-27 08:02:00,2.05265,2.05286,2.05265,2.05275,7000000.0
2006-07-27 08:03:00,2.0529,2.05304,2.05261,2.05304,8000000.0
2006-07-27 08:04:00,2.05306,2.05307,2.05276,2.05287,8000000.0
2006-07-27 08:06:00,2.05309,2.05327,2.05309,2.05319,6000000.0
2006-07-27 08:07:00,2.05383,2.05386,2.05374,2.05386,7000000.0
2006-07-27 08:08:00,2.05373,2.05399,2.05357,2.0537,7000000.0
2006-07-27 08:09:00,2.05364,2.05468,2.05364,2.05468,7000000.0
2006-07-27 08:10:00,2.0548,2.0548,2.05457,2.05463,7000000.0
2006-07-27 08:11:00,2.0546,2.0546,2.05416,2.05417,8000000.0
2006-07-27 08:12:00,2.05433,2.05438,2.0542,2.0542,9000000.0
2006-07-27 08:13:00,2.05401,2.0541,2.054,2.0541,7000000.0
2006-07-27 08:14:00,2.05374,2.05374,2.05348,2.0536,9000000.0
2006-07-27 08:15:00,2.0536,2.05364,2.05355,2.05362,8000000.0
2006-07-27 08:16:00,2.05346,2.05346,2.05295,2.0531,11000000.0
2006-07-27 08:17:00,2.05273,2.05273,2.05201,2.05201,7000000.0
2006-07-27 08:18:00,2.05167,2.05167,2.05115,2.05142,9000000.0
2006-07-27 08:19:00,2.05231,2.05301,2.05231,2.05286,7000000.0
2006-07-27 08:20:00,2.05275,2.05405,2.05275,2.05405,8000000.0
2006-07-27 08:21:00,2.05358,2.05358,2.0522,2.05222,8000000.0
2006-07-27 08:22:00,2.05265,2.05287,2.05262,2.05287,8000000.0
2006-07-27 08:23:00,2.05337,2.05368,2.05313,2.05368,7000000.0
2006-07-27 08:24:00,2.05359,2.05359,2.05326,2.05326,7000000.0
2006-07-27 08:25:00,2.05305,2.05324,2.05305,2.05323,8000000.0
2006-07-27 08:26:00,2.05311,2.05345,2.05311,2.0532,7000000.0
2006-07-27 08:27:00,2.05318,2.05318,2.05257,2.05257,10000000.0
2006-07-27 08:28:00,2.05275,2.05275,2.05246,2.05252,7000000.0
2006-07-27 08:29:00,2.05242,2.05245,2.05216,2.05216,10000000.0
2006-07-27 08:30:00,2.05131,2.05144,2.05113,2.05125,7000000.0
2006-07-27 08:31:00,2.05133,2.05157,2.0511,2.05113,10000000.0
2006-07-27 08:32:00,2.0509,2.05117,2.05072,2.05072,8000000.0
2006-07-27 08:33:00,2.05088,2.05088,2.04996,2.04996,7000000.0
2006-07-27 08:34:00,2.04984,2.04984,2.04942,2.04962,9000000.0
2006-07-27 08:35:00,2.0494,2.0494,2.049,2.049,9000000.0
2006-07-27 08:36:00,2.04902,2.04905,2.04883,2.049,8000000.0
2006-07-27 08:37:00,2.04929,2.04983,2.04918,2.04983,9000000.0
2006-07-27 08:38:00,2.04976,2.04976,2.04925,2.04952,10000000.0
2006-07-27 08:39:00,2.04931,2.04931,2.04911,2.04927,11000000.0
2006-07-27 08:40:00,2.04943,2.04953,2.0493,2.04953,8000000.0
2006-07-27 08:41:00,2.04921,2.04953,2.04921,2.04953,11000000.0
2006-07-27 08:42:00,2.04936,2.04961,2.04922,2.04961,10000000.0
2006-07-27 08:43:00,2.04956,2.04972,2.04956,2.04964,8000000.0
2006-07-27 08:44:00,2.04953,2.05,2.04953,2.04976,10000000.0
2006-07-27 08:45:00,2.04922,2.04977,2.04922,2.04934,8000000.0
2006-07-27 08:46:00,2.04933,2.05008,2.04866,2.04982,8000000.0
2006-07-27 08:47:00,2.04941,2.04978,2.04941,2.04978,7000000.0
2006-07-27 08:48:00,2.04948,2.04948,2.04907,2.04933,8000000.0
2006-07-27 08:49:00,2.04929,2.04937,2.04898,2.04898,11000000.0
2006-07-27 08:50:00,2.04942,2.04958,2.04942,2.04954,7000000.0
2006-07-27 08:51:00,2.04987,2.05023,2.04987,2.04988,8000000.0
2006-07-27 08:52:00,2.04959,2.04959,2.04931,2.04944,9000000.0
2006-07-27 08:53:00,2.04934,2.04945,2.04883,2.04918,8000000.0
2006-07-27 08:54:00,2.0491,2.04929,2.0489,2.04929,8000000.0
2006-07-27 08:55:00,2.04925,2.04925,2.04897,2.04918,8000000.0
2006-07-27 08:56:00,2.04898,2.04898,2.04877,2.04889,7000000.0
2006-07-27 08:57:00,2.04886,2.04902,2.04884,2.04902,8000000.0
2006-07-27 08:58:00,2.04896,2.04896,2.0487,2.04888,7000000.0
2006-07-27 08:59:00,2.0491,2.04939,2.0491,2.04931,7000000.0
2006-07-27 09:00:00,2.0497,2.0497,2.04948,2.04958,8000000.0
2006-07-27 09:01:00,2.04966,2.04966,2.04888,2.04888,9000000.0
2006-07-27 09:02:00,2.04867,2.04867,2.04839,2.04854,10000000.0
2006-07-27 09:03:00,2.04823,2.04831,2.04796,2.04796,7000000.0
2006-07-27 09:04:00,2.04818,2.0483,2.04818,2.04822,7000000.0
2006-07-27 09:05:00,2.04822,2.04849,2.04822,2.04836,7000000.0
2006-07-27 09:06:00,2.04833,2.04848,2.04821,2.04837,11000000.0
2006-07-27 09:07:00,2.04848,2.04848,2.04822,2.04838,8000000.0
2006-07-27 09:08:00,2.04844,2.0485,2.04785,2.04785,7000000.0
2006-07-27 09:09:00,2.04772,2.04796,2.04739,2.04796,11000000.0
2006-07-27 09:10:00,2.04834,2.04907,2.04834,2.04895,7000000.0
2006-07-27 09:11:00,2.04918,2.04964,2.04918,2.04964,9000000.0
2006-07-27 09:12:00,2.04918,2.04937,2.04913,2.04921,8000000.0
2006-07-27 09:13:00,2.04903,2.04964,2.04903,2.04964,9000000.0
2006-07-27 09:14:00,2.04947,2.04947,2.04877,2.04877,11000000.0
2006-07-27 09:15:00,2.04917,2.04984,2.04917,2.0498,7000000.0
2006-07-27 09:16:00,2.0504,2.05059,2.05033,2.05059,8000000.0
2006-07-27 09:17:00,2.0508,2.05113,2.0508,2.05092,11000000.0
2006-07-27 09:18:00,2.05134,2.0514,2.0512,2.05139,8000000.0
2006-07-27 09:19:00,2.05139,2.05145,2.05089,2.05145,7000000.0
2006-07-27 09:20:00,2.0509,2.0509,2.05061,2.05062,7000000.0
2006-07-27 09:21:00,2.05072,2.05142,2.05072,2.05132,8000000.0
2006-07-27 09:22:00,2.0509,2.0509,2.04979,2.04982,8000000.0
2006-07-27 09:23:00,2.04929,2.05005,2.04929,2.05005,7000000.0
2006-07-27 09:24:00,2.04976,2.05018,2.04976,2.05008,8000000.0
2006-07-27 09:25:00,2.04988,2.05003,2.04967,2.05003,7000000.0
2006-07-27 09:26:00,2.04959,2.04959,2.04862,2.04874,11000000.0
2006-07-27 09:27:00,2.04868,2.04928,2.04857,2.04914,11000000.0
2006-07-27 09:28:00,2.04924,2.04927,2.04899,2.04899,9000000.0
2006-07-27 09:29:00,2.04882,2.04882,2.04855,2.04875,8000000.0
2006-07-27 09:30:00,2.04873,2.04881,2.04863,2.04881,7000000.0
2006-07-27 09:31:00,2.04867,2.04903,2.04867,2.04903,7000000.0
2006-07-27 09:32:00,2.04918,2.0493,2.04915,2.04917,7000000.0
2006-07-27 09:33:00,2.04924,2.04936,2.04875,2.04875,8000000.0
2006-07-27 09:34:00,2.04898,2.04906,2.04866,2.04866,7000000.0
2006-07-27 09:35:00,2.04818,2.04848,2.04813,2.04813,10000000.0
2006-07-27 09:36:00,2.04799,2.04816,2.04793,2.0481,8000000.0
2006-07-27 09:37:00,2.04812,2.04855,2.04812,2.04855,11000000.0
2006-07-27 09:38:00,2.04858,2.0487,2.04683,2.04863,11000000.0
2006-07-27 09:39:00,2.04863,2.04872,2.04839,2.04859,7000000.0
2006-07-27 09:40:00,2.04902,2.04948,2.04902,2.04944,9000000.0
2006-07-27 09:41:00,2.04989,2.04989,2.04915,2.04936,8000000.0
2006-07-27 09:42:00,2.04852,2.04852,2.04787,2.04846,10000000.0
2006-07-27 09:43:00,2.04856,2.04864,2.04833,2.04833,11000000.0
2006-07-27 09:44:00,2.04863,2.04863,2.04831,2.04832,8000000.0
2006-07-27 09:45:00,2.04836,2.0486,2.04834,2.0486,7000000.0
2006-07-27 09:46:00,2.04857,2.04869,2.04824,2.04862,11000000.0
2006-07-27 09:47:00,2.04876,2.04916,2.04876,2.04889,9000000.0
2006-07-27 09:48:00,2.0484,2.04874,2.0484,2.04858,7000000.0
2006-07-27 09:49:00,2.0488,2.04884,2.04865,2.04875,11000000.0
2006-07-27 09:50:00,2.04886,2.04917,2.04886,2.04916,8000000.0
2006-07-27 09:51:00,2.0492,2.04958,2.04902,2.04958,8000000.0
2006-07-27 09:52:00,2.0496,2.04974,2.04934,2.04974,8000000.0
2006-07-27 09:53:00,2.04955,2.04962,2.04929,2.04956,10000000.0
2006-07-27 09:54:00,2.05,2.05,2.04963,2.04963,6000000.0
2006-07-27 09:55:00,2.04977,2.0499,2.04966,2.04981,8000000.0
2006-07-27 09:56:00,2.04924,2.04978,2.04924,2.04953,10000000.0
2006-07-27 09:58:00,2.04966,2.04971,2.04962,2.04969,8000000.0
2006-07-27 09:59:00,2.04928,2.04929,2.04868,2.04868,10000000.0
2006-07-27 10:00:00,2.04873,2.04906,2.04857,2.04906,10000000.0
2006-07-27 10:01:00,2.04906,2.0495,2.04906,2.04949,10000000.0
2006-07-27 10:02:00,2.04912,2.04917,2.04893,2.04914,10000000.0
2006-07-27 10:03:00,2.04924,2.0493,2.04918,2.04923,7000000.0
2006-07-27 10:04:00,2.04923,2.04942,2.04922,2.0493,7000000.0
2006-07-27 10:05:00,2.0493,2.0493,2.04908,2.04909,11000000.0
2006-07-27 10:06:00,2.0493,2.04972,2.0493,2.04972,7000000.0
2006-07-27 10:07:00,2.04972,2.04973,2.04935,2.04935,7000000.0
2006-07-27 10:08:00,2.04924,2.04924,2.04903,2.04905,7000000.0
2006-07-27 10:09:00,2.04893,2.04893,2.04874,2.04874,7000000.0
2006-07-27 10:10:00,2.04857,2.04863,2.04842,2.04863,7000000.0
2006-07-27 10:11:00,2.04913,2.04914,2.04903,2.04911,7000000.0
2006-07-27 10:12:00,2.04897,2.04902,2.04863,2.04884,8000000.0
2006-07-27 10:13:00,2.04854,2.04887,2.04854,2.04884,8000000.0
2006-07-27 10:14:00,2.04915,2.04926,2.04909,2.04915,7000000.0
2006-07-27 10:15:00,2.049,2.049,2.0487,2.0487,10000000.0
2006-07-27 10:16:00,2.04874,2.04874,2.04858,2.04868,7000000.0
2006-07-27 10:17:00,2.04866,2.04883,2.04842,2.04883,11000000.0
2006-07-27 10:18:00,2.04916,2.04916,2.04886,2.04886,8000000.0
2006-07-27 10:19:00,2.04912,2.04917,2.04907,2.04911,9000000.0
2006-07-27 10:20:00,2.04936,2.0495,2.04934,2.04945,7000000.0
2006-07-27 10:21:00,2.04908,2.04918,2.04905,2.04918,8000000.0
2006-07-27 10:22:00,2.04917,2.04922,2.04902,2.04914,7000000.0
2006-07-27 10:23:00,2.04888,2.04909,2.04888,2.04903,7000000.0
2006-07-27 10:24:00,2.0492,2.04927,2.04906,2.04927,7000000.0
2006-07-27 10:25:00,2.04914,2.04914,2.04874,2.04876,9000000.0
2006-07-27 10:26:00,2.04874,2.04874,2.04858,2.04864,11000000.0
2006-07-27 10:27:00,2.04899,2.049,2.04867,2.04885,8000000.0
2006-07-27 10:28:00,2.04865,2.04878,2.04862,2.04862,9000000.0
2006-07-27 10:29:00,2.04865,2.04874,2.04841,2.04848,8000000.0
2006-07-27 10:30:00,2.04839,2.04846,2.04833,2.0484,8000000.0
2006-07-27 10:31:00,2.04846,2.04862,2.04834,2.04837,7000000.0
2006-07-27 10:32:00,2.04814,2.04836,2.04799,2.04836,9000000.0
2006-07-27 10:33:00,2.04851,2.04857,2.04845,2.04855,7000000.0
2006-07-27 10:34:00,2.04853,2.04853,2.04826,2.04833,7000000.0
2006-07-27 10:35:00,2.04821,2.04822,2.04796,2.04822,7000000.0
2006-07-27 10:36:00,2.04824,2.04839,2.04809,2.04816,8000000.0
2006-07-27 10:37:00,2.04769,2.04775,2.04749,2.04749,8000000.0
2006-07-27 10:38:00,2.04753,2.0479,2.04739,2.0479,10000000.0
2006-07-27 10:39:00,2.04799,2.04808,2.04789,2.04798,8000000.0
2006-07-27 10:40:00,2.04796,2.04803,2.04773,2.04773,7000000.0
2006-07-27 10:41:00,2.04766,2.04767,2.04739,2.04739,9000000.0
2006-07-27 10:42:00,2.04747,2.04761,2.04744,2.04753,7000000.0
2006-07-27 10:43:00,2.04772,2.04777,2.04751,2.04775,10000000.0
2006-07-27 10:44:00,2.04784,2.048,2.04784,2.04785,7000000.0
2006-07-27 10:45:00,2.0479,2.04814,2.04787,2.04792,8000000.0
2006-07-27 10:46:00,2.04782,2.04827,2.04782,2.04827,8000000.0
2006-07-27 10:47:00,2.04797,2.04807,2.04782,2.04782,7000000.0
2006-07-27 10:48:00,2.04737,2.04737,2.04726,2.04736,8000000.0
2006-07-27 10:49:00,2.04744,2.04754,2.04736,2.04754,9000000.0
2006-07-27 10:50:00,2.04752,2.04762,2.0474,2.04762,8000000.0
2006-07-27 10:51:00,2.04776,2.04778,2.04757,2.04762,9000000.0
2006-07-27 10:52:00,2.04777,2.04796,2.04766,2.04796,8000000.0
2006-07-27 10:53:00,2.04774,2.04787,2.04773,2.0478,9000000.0
2006-07-27 10:54:00,2.04795,2.04844,2.04795,2.04831,10000000.0
2006-07-27 10:55:00,2.04849,2.04859,2.04849,2.04856,7000000.0
2006-07-27 10:56:00,2.04861,2.05016,2.04744,2.04941,7000000.0
2006-07-27 10:57:00,2.04922,2.04922,2.04874,2.04874,8000000.0
2006-07-27 10:58:00,2.04866,2.04867,2.04859,2.04862,7000000.0
2006-07-27 10:59:00,2.04836,2.04895,2.04836,2.04889,11000000.0
2006-07-27 11:00:00,2.04858,2.0488,2.04714,2.04714,7000000.0
2006-07-27 11:01:00,2.04895,2.04909,2.04881,2.04909,8000000.0
2006-07-27 11:02:00,2.04935,2.04938,2.04915,2.04915,7000000.0
2006-07-27 11:03:00,2.04903,2.04935,2.04899,2.0493,11000000.0
2006-07-27 11:04:00,2.04986,2.05003,2.0498,2.05003,11000000.0
2006-07-27 11:05:00,2.05028,2.0507,2.05028,2.0507,7000000.0
2006-07-27 11:06:00,2.05034,2.05042,2.05018,2.05018,8000000.0
2006-07-27 11:07:00,2.04994,2.04999,2.04951,2.04951,7000000.0
2006-07-27 11:08:00,2.04939,2.04965,2.04939,2.04965,9000000.0
2006-07-27 11:09:00,2.04941,2.04941,2.04929,2.04932,8000000.0
2006-07-27 11:10:00,2.04932,2.04965,2.04906,2.04965,8000000.0
2006-07-27 11:11:00,2.05005,2.05005,2.04977,2.04985,10000000.0
2006-07-27 11:12:00,2.04978,2.04978,2.04959,2.04959,7000000.0
2006-07-27 11:13:00,2.04952,2.04952,2.04902,2.04931,11000000.0
2006-07-27 11:14:00,2.0489,2.0489,2.04864,2.04876,11000000.0
2006-07-27 11:15:00,2.04909,2.04917,2.0487,2.0487,7000000.0
2006-07-27 11:16:00,2.04869,2.04875,2.04857,2.04873,7000000.0
2006-07-27 11:17:00,2.04859,2.04859,2.04822,2.0484,7000000.0
2006-07-27 11:18:00,2.04867,2.04867,2.04839,2.04861,10000000.0
2006-07-27 11:19:00,2.0488,2.04914,2.04879,2.04914,11000000.0
2006-07-27 11:20:00,2.04925,2.04948,2.04889,2.04948,8000000.0
2006-07-27 11:21:00,2.04914,2.04914,2.04888,2.04904,7000000.0
2006-07-27 11:22:00,2.049,2.04919,2.04885,2.04919,8000000.0
2006-07-27 11:23:00,2.04915,2.04961,2.04906,2.04961,8000000.0
2006-07-27 11:24:00,2.04967,2.05024,2.04967,2.05024,7000000.0
2006-07-27 11:25:00,2.04982,2.04982,2.04895,2.04895,8000000.0
2006-07-27 11:26:00,2.04873,2.0488,2.04851,2.04851,11000000.0
2006-07-27 11:27:00,2.04893,2.04913,2.04884,2.04884,8000000.0
2006-07-27 11:28:00,2.04869,2.04869,2.04838,2.04863,7000000.0
2006-07-27 11:29:00,2.04885,2.04885,2.04854,2.04858,8000000.0
2006-07-27 11:30:00,2.0485,2.04859,2.04846,2.04856,7000000.0
2006-07-27 11:31:00,2.04848,2.04848,2.0483,2.04838,11000000.0
2006-07-27 11:32:00,2.04848,2.04899,2.04848,2.04895,11000000.0
2006-07-27 11:33:00,2.04865,2.04874,2.04853,2.04874,7000000.0
2006-07-27 11:34:00,2.04834,2.04856,2.0483,2.04856,7000000.0
2006-07-27 11:35:00,2.04822,2.04862,2.04822,2.04862,10000000.0
2006-07-27 11:36:00,2.04872,2.04872,2.04836,2.04836,8000000.0
2006-07-27 11:38:00,2.04855,2.04886,2.04855,2.04886,9000000.0
2006-07-27 11:39:00,2.04879,2.04899,2.04878,2.04899,9000000.0
2006-07-27 11:40:00,2.04911,2.0498,2.04903,2.0498,11000000.0
2006-07-27 11:41:00,2.0503,2.05066,2.0503,2.05066,11000000.0
2006-07-27 11:42:00,2.05061,2.05076,2.05055,2.05061,11000000.0
2006-07-27 11:43:00,2.05046,2.05073,2.05045,2.05073,7000000.0
2006-07-27 11:44:00,2.05174,2.05184,2.0514,2.0514,7000000.0
2006-07-27 11:45:00,2.05119,2.05139,2.05117,2.05117,11000000.0
2006-07-27 11:46:00,2.05108,2.05122,2.05102,2.05115,7000000.0
2006-07-27 11:47:00,2.05127,2.05127,2.05065,2.05068,9000000.0
2006-07-27 11:48:00,2.05063,2.05079,2.05056,2.05079,10000000.0
2006-07-27 11:49:00,2.05099,2.05122,2.05096,2.05117,7000000.0
2006-07-27 11:50:00,2.05127,2.0513,2.05105,2.05105,7000000.0
2006-07-27 11:51:00,2.051,2.051,2.05036,2.05036,8000000.0
2006-07-27 11:52:00,2.05024,2.0506,2.05024,2.0506,10000000.0
2006-07-27 11:53:00,2.05059,2.05059,2.05035,2.05059,10000000.0
2006-07-27 11:54:00,2.05051,2.05051,2.05005,2.05005,9000000.0
2006-07-27 11:55:00,2.04978,2.04978,2.04968,2.04978,8000000.0
2006-07-27 11:56:00,2.04975,2.05031,2.04975,2.05021,11000000.0
2006-07-27 11:57:00,2.05013,2.05013,2.04992,2.04992,8000000.0
2006-07-27 11:58:00,2.04979,2.04996,2.04978,2.04996,9000000.0
2006-07-27 11:59:00,2.05006,2.05006,2.04992,2.04996,7000000.0
2006-07-27 12:00:00,2.0501,2.05041,2.0501,2.05041,7000000.0
2006-07-27 12:01:00,2.05013,2.05013,2.04987,2.05007,10000000.0
2006-07-27 12:02:00,2.0501,2.0501,2.04982,2.04982,10000000.0
2006-07-27 12:03:00,2.04997,2.05005,2.04973,2.04973,7000000.0
2006-07-27 12:04:00,2.04945,2.04945,2.0491,2.04919,9000000.0
2006-07-27 12:05:00,2.04914,2.04922,2.04905,2.04909,11000000.0
2006-07-27 12:06:00,2.04908,2.04924,2.04902,2.04902,7000000.0
2006-07-27 12:07:00,2.04888,2.04908,2.04888,2.04908,7000000.0
2006-07-27 12:08:00,2.04911,2.04919,2.04902,2.04908,9000000.0
2006-07-27 12:09:00,2.04883,2.04898,2.04876,2.04878,8000000.0
2006-07-27 12:10:00,2.04878,2.04891,2.04869,2.04891,8000000.0
2006-07-27 12:11:00,2.04873,2.0488,2.04849,2.04849,7000000.0
2006-07-27 12:12:00,2.04845,2.04859,2.04841,2.04848,7000000.0
2006-07-27 12:13:00,2.04856,2.0487,2.04819,2.0483,10000000.0
2006-07-27 12:14:00,2.04853,2.04868,2.04852,2.04868,8000000.0
2006-07-27 12:15:00,2.04864,2.0487,2.04846,2.04866,8000000.0
2006-07-27 12:16:00,2.04852,2.04877,2.04852,2.04877,8000000.0
2006-07-27 12:17:00,2.04893,2.04912,2.04891,2.04912,8000000.0
2006-07-27 12:18:00,2.04935,2.04938,2.04898,2.04898,11000000.0
2006-07-27 12:19:00,2.04874,2.04885,2.04869,2.04881,9000000.0
2006-07-27 12:20:00,2.04867,2.04868,2.04849,2.04868,10000000.0
2006-07-27 12:21:00,2.04894,2.05021,2.04754,2.04754,7000000.0
2006-07-27 12:22:00,2.04885,2.04909,2.04879,2.04909,8000000.0
2006-07-27 12:23:00,2.04922,2.04955,2.04922,2.04942,7000000.0
2006-07-27 12:24:00,2.04965,2.05055,2.04965,2.05055,7000000.0
2006-07-27 12:25:00,2.05083,2.05109,2.0505,2.05089,9000000.0
2006-07-27 12:26:00,2.0506,2.0506,2.05017,2.05017,8000000.0
2006-07-27 12:27:00,2.05005,2.05005,2.04967,2.04967,10000000.0
2006-07-27 12:28:00,2.04971,2.05001,2.04971,2.04985,9000000.0
2006-07-27 12:29:00,2.04988,2.05005,2.04977,2.04983,9000000.0
2006-07-27 12:30:00,2.04977,2.04982,2.04962,2.04973,7000000.0
2006-07-27 12:31:00,2.04979,2.04988,2.04969,2.04988,11000000.0
2006-07-27 12:32:00,2.04993,2.05,2.04991,2.04998,7000000.0
2006-07-27 12:33:00,2.04981,2.04987,2.04955,2.04955,7000000.0
2006-07-27 12:34:00,2.04956,2.04972,2.04956,2.04969,7000000.0
2006-07-27 12:35:00,2.04976,2.04976,2.04956,2.04956,8000000.0
2006-07-27 12:36:00,2.04961,2.04972,2.04956,2.04971,8000000.0
2006-07-27 12:37:00,2.0496,2.04977,2.0496,2.04966,9000000.0
2006-07-27 12:38:00,2.04935,2.04959,2.04923,2.04945,8000000.0
2006-07-27 12:39:00,2.04917,2.04925,2.04913,2.04915,9000000.0
2006-07-27 12:40:00,2.04942,2.04942,2.04923,2.04929,7000000.0
2006-07-27 12:41:00,2.04942,2.04955,2.04937,2.04955,8000000.0
2006-07-27 12:42:00,2.04948,2.04952,2.04932,2.0495,9000000.0
2006-07-27 12:43:00,2.04947,2.04975,2.04939,2.04939,9000000.0
2006-07-27 12:44:00,2.04973,2.04978,2.04962,2.04978,8000000.0
2006-07-27 12:45:00,2.04978,2.04978,2.04931,2.04947,10000000.0
2006-07-27 12:46:00,2.04952,2.04983,2.04952,2.04965,9000000.0
2006-07-27 12:47:00,2.04979,2.04982,2.04953,2.04979,10000000.0
2006-07-27 12:48:00,2.04968,2.04991,2.04968,2.04991,11000000.0
2006-07-27 12:49:00,2.04976,2.04976,2.04943,2.0495,7000000.0
2006-07-27 12:50:00,2.04958,2.04958,2.04921,2.04926,7000000.0
2006-07-27 12:51:00,2.0494,2.04961,2.0494,2.04959,8000000.0
2006-07-27 12:52:00,2.04966,2.04966,2.04917,2.04927,11000000.0
2006-07-27 12:53:00,2.04912,2.04912,2.04878,2.04903,8000000.0
2006-07-27 12:54:00,2.04931,2.04931,2.04894,2.04894,7000000.0
2006-07-27 12:55:00,2.04893,2.04893,2.04869,2.04869,8000000.0
2006-07-27 12:56:00,2.04847,2.04847,2.04821,2.04841,7000000.0
2006-07-27 12:57:00,2.04821,2.04867,2.04817,2.04867,7000000.0
2006-07-27 12:58:00,2.04875,2.04875,2.04855,2.04867,8000000.0
2006-07-27 12:59:00,2.0487,2.0494,2.0487,2.0494,7000000.0
2006-07-27 13:00:00,2.04936,2.04936,2.0491,2.0491,8000000.0
2006-07-27 13:01:00,2.04886,2.04893,2.04858,2.04869,8000000.0
2006-07-27 13:02:00,2.04888,2.04888,2.04868,2.04876,7000000.0
2006-07-27 13:03:00,2.04867,2.04875,2.0486,2.04869,8000000.0
2006-07-27 13:04:00,2.04856,2.04871,2.04856,2.04871,7000000.0
2006-07-27 13:05:00,2.04887,2.04898,2.04877,2.04898,8000000.0
2006-07-27 13:06:00,2.04908,2.04908,2.04889,2.04907,7000000.0
2006-07-27 13:07:00,2.0492,2.04923,2.04892,2.04898,7000000.0
2006-07-27 13:08:00,2.04888,2.04888,2.04771,2.04771,10000000.0
2006-07-27 13:09:00,2.04702,2.04702,2.04469,2.04469,7000000.0
2006-07-27 13:10:00,2.04435,2.04506,2.04435,2.04506,9000000.0
2006-07-27 13:11:00,2.04533,2.04543,2.04502,2.04543,8000000.0
2006-07-27 13:12:00,2.04524,2.04524,2.04485,2.04521,8000000.0
2006-07-27 13:14:00,2.04486,2.04493,2.04469,2.04493,7000000.0
2006-07-27 13:15:00,2.04493,2.04518,2.04471,2.04518,8000000.0
2006-07-27 13:16:00,2.04499,2.04506,2.04452,2.04455,8000000.0
2006-07-27 13:18:00,2.04458,2.04458,2.0443,2.04432,10000000.0
2006-07-27 13:19:00,2.04501,2.04514,2.04501,2.04501,8000000.0
2006-07-27 13:20:00,2.04543,2.04633,2.04543,2.04633,8000000.0
2006-07-27 13:21:00,2.0463,2.0463,2.04605,2.04605,7000000.0
2006-07-27 13:22:00,2.04611,2.04646,2.04594,2.04646,11000000.0
2006-07-27 13:24:00,2.04659,2.04659,2.04653,2.04656,7000000.0
2006-07-27 13:25:00,2.0465,2.04663,2.04643,2.04643,11000000.0
2006-07-27 13:26:00,2.04654,2.04658,2.04645,2.04655,10000000.0
2006-07-27 13:27:00,2.04638,2.04656,2.04637,2.04638,8000000.0
2006-07-27 13:29:00,2.04625,2.04625,2.04585,2.04585,17000000.0
2006-07-27 13:30:00,2.04567,2.04587,2.04567,2.04587,7000000.0
2006-07-27 13:31:00,2.04584,2.04596,2.04584,2.04595,9000000.0
2006-07-27 13:32:00,2.04594,2.04595,2.04569,2.04569,14000000.0
2006-07-27 13:33:00,2.04571,2.04571,2.0455,2.0455,14000000.0
2006-07-27 13:35:00,2.04535,2.04581,2.04535,2.04581,17000000.0
2006-07-27 13:36:00,2.0458,2.04592,2.0458,2.04591,24000000.0
2006-07-27 13:37:00,2.04604,2.04624,2.04604,2.04621,10000000.0
2006-07-27 13:38:00,2.04616,2.04626,2.04595,2.04626,18000000.0
2006-07-27 13:39:00,2.04628,2.04628,2.04599,2.04611,15000000.0
2006-07-27 13:40:00,2.0463,2.04721,2.0463,2.04721,29000000.0
2006-07-27 13:41:00,2.04709,2.04722,2.04706,2.04714,13000000.0
2006-07-27 13:42:00,2.04683,2.04683,2.04655,2.04655,3000000.0
2006-07-27 13:43:00,2.04651,2.04682,2.04649,2.04676,10000000.0
2006-07-27 13:44:00,2.04671,2.04677,2.04643,2.04677,26000000.0
2006-07-27 13:46:00,2.04685,2.0473,2.04685,2.04725,19000000.0
2006-07-27 13:47:00,2.04781,2.04853,2.04775,2.04853,17000000.0
2006-07-27 13:48:00,2.04854,2.04854,2.04835,2.04843,22000000.0
2006-07-27 13:49:00,2.04876,2.049,2.04876,2.049,24000000.0
2006-07-27 13:50:00,2.04904,2.04906,2.04889,2.04889,15000000.0
2006-07-27 13:52:00,2.04841,2.04841,2.0471,2.04744,32000000.0
2006-07-27 13:53:00,2.04722,2.04733,2.04722,2.04723,28000000.0
2006-07-27 13:54:00,2.04743,2.04772,2.04743,2.04772,31000000.0
2006-07-27 13:55:00,2.04729,2.04729,2.04644,2.04644,20000000.0
2006-07-27 13:56:00,2.04628,2.04798,2.04628,2.04798,24000000.0
2006-07-27 13:57:00,2.04806,2.04813,2.04796,2.04802,34000000.0
2006-07-27 13:58:00,2.04795,2.04804,2.04795,2.04804,16000000.0
2006-07-27 13:59:00,2.04806,2.04813,2.04801,2.04802,30000000.0
2006-07-27 14:00:00,2.04813,2.04821,2.04798,2.04804,39000000.0
2006-07-27 14:01:00,2.04815,2.04815,2.04809,2.04814,30000000.0
2006-07-27 14:02:00,2.04836,2.04836,2.04781,2.04817,19000000.0
2006-07-27 14:03:00,2.04819,2.04819,2.04797,2.04797,23000000.0
2006-07-27 14:05:00,2.04788,2.0479,2.04784,2.04786,28000000.0
2006-07-27 14:06:00,2.04829,2.04863,2.04829,2.04839,31000000.0
2006-07-27 14:07:00,2.04815,2.04824,2.04795,2.04809,31000000.0
2006-07-27 14:08:00,2.04779,2.04781,2.04764,2.04771,27000000.0
2006-07-27 14:09:00,2.04716,2.04792,2.04716,2.04792,27000000.0
2006-07-27 14:10:00,2.0479,2.04909,2.0479,2.04909,24000000.0
2006-07-27 14:11:00,2.04897,2.04919,2.04896,2.04919,21000000.0
2006-07-27 14:12:00,2.04905,2.04914,2.04884,2.04884,22000000.0
2006-07-27 14:13:00,2.04884,2.04891,2.04879,2.04887,13000000.0
2006-07-27 14:14:00,2.04887,2.04893,2.04871,2.04871,21000000.0
2006-07-27 14:15:00,2.04858,2.04858,2.04818,2.04837,25000000.0
2006-07-27 14:16:00,2.04873,2.04888,2.04833,2.04872,26000000.0
2006-07-27 14:17:00,2.04916,2.04916,2.04891,2.04891,32000000.0
2006-07-27 14:18:00,2.0489,2.0489,2.04884,2.04887,27000000.0
2006-07-27 14:19:00,2.04896,2.0491,2.04896,2.04898,35000000.0
2006-07-27 14:20:00,2.0486,2.04891,2.0486,2.04868,32000000.0
2006-07-27 14:21:00,2.04848,2.04866,2.04844,2.04849,39000000.0
2006-07-27 14:22:00,2.04855,2.04861,2.04841,2.0486,22000000.0
2006-07-27 14:23:00,2.04857,2.04857,2.04804,2.04804,40000000.0
2006-07-27 14:24:00,2.0474,2.0474,2.04707,2.0472,10000000.0
2006-07-27 14:25:00,2.04757,2.04807,2.04753,2.04807,35000000.0
2006-07-27 14:26:00,2.0484,2.0484,2.04799,2.04834,18000000.0
2006-07-27 14:27:00,2.04818,2.04826,2.04806,2.04806,28000000.0
2006-07-27 14:28:00,2.04797,2.04801,2.0478,2.04794,21000000.0
2006-07-27 14:29:00,2.04791,2.0486,2.04791,2.04812,16000000.0
2006-07-27 14:30:00,2.04692,2.04692,2.04578,2.04612,25000000.0
2006-07-27 14:31:00,2.0468,2.04687,2.04554,2.04554,26000000.0
2006-07-27 14:32:00,2.04595,2.04724,2.04595,2.04681,32000000.0
2006-07-27 14:33:00,2.04697,2.04697,2.04662,2.04697,20000000.0
2006-07-27 14:34:00,2.04729,2.04734,2.04714,2.04719,25000000.0
2006-07-27 14:35:00,2.04721,2.04721,2.04687,2.04687,23000000.0
2006-07-27 14:36:00,2.0467,2.04678,2.0464,2.04678,11000000.0
2006-07-27 14:37:00,2.04691,2.04736,2.04649,2.04657,41000000.0
2006-07-27 14:38:00,2.04593,2.046,2.04573,2.04577,54000000.0
2006-07-27 14:39:00,2.04596,2.04614,2.04596,2.04611,36000000.0
2006-07-27 14:40:00,2.04597,2.04608,2.04572,2.04572,36000000.0
2006-07-27 14:41:00,2.04577,2.04595,2.04577,2.04583,41000000.0
2006-07-27 14:42:00,2.0456,2.04577,2.0456,2.04576,19000000.0
2006-07-27 14:43:00,2.04597,2.0462,2.04597,2.04618,20000000.0
2006-07-27 14:44:00,2.04627,2.04631,2.04616,2.04616,25000000.0
2006-07-27 14:45:00,2.04612,2.04645,2.04612,2.04629,33000000.0
2006-07-27 14:46:00,2.04666,2.04677,2.04658,2.04658,11000000.0
2006-07-27 14:47:00,2.04658,2.04661,2.04634,2.04661,7000000.0
2006-07-27 14:48:00,2.04672,2.04697,2.04672,2.04697,21000000.0
2006-07-27 14:49:00,2.04707,2.04711,2.04643,2.04643,32000000.0
2006-07-27 14:50:00,2.04637,2.04653,2.04637,2.04651,33000000.0
2006-07-27 14:51:00,2.04634,2.04659,2.04634,2.04655,37000000.0
2006-07-27 14:52:00,2.04649,2.04649,2.04613,2.04623,17000000.0
2006-07-27 14:53:00,2.04622,2.04658,2.04622,2.04658,22000000.0
2006-07-27 14:54:00,2.0463,2.04734,2.0463,2.04734,17000000.0
2006-07-27 14:55:00,2.04755,2.04809,2.04755,2.04809,7000000.0
2006-07-27 14:56:00,2.04818,2.04856,2.04791,2.04791,21000000.0
2006-07-27 14:57:00,2.04786,2.04821,2.04786,2.04818,12000000.0
2006-07-27 14:58:00,2.04816,2.04872,2.04816,2.04852,31000000.0
2006-07-27 14:59:00,2.04862,2.04864,2.04851,2.04851,20000000.0
2006-07-27 15:00:00,2.04859,2.04936,2.04859,2.04936,32000000.0
2006-07-27 15:01:00,2.04931,2.04931,2.04887,2.04887,14000000.0
2006-07-27 15:02:00,2.049,2.04923,2.04851,2.04851,26000000.0
2006-07-27 15:03:00,2.04866,2.04911,2.04866,2.04911,30000000.0
2006-07-27 15:04:00,2.04899,2.04913,2.04876,2.04876,29000000.0
2006-07-27 15:05:00,2.04849,2.04909,2.04849,2.04909,28000000.0
2006-07-27 15:06:00,2.0493,2.04939,2.04811,2.04811,16000000.0
2006-07-27 15:07:00,2.04759,2.04759,2.04635,2.04635,26000000.0
2006-07-27 15:08:00,2.04564,2.04595,2.04538,2.04587,25000000.0
2006-07-27 15:09:00,2.04589,2.04597,2.04556,2.04597,34000000.0
2006-07-27 15:10:00,2.046,2.04612,2.04573,2.04612,36000000.0
2006-07-27 15:11:00,2.04673,2.04694,2.04645,2.04659,27000000.0
2006-07-27 15:12:00,2.04679,2.04708,2.04679,2.04701,26000000.0
2006-07-27 15:13:00,2.04704,2.04763,2.04704,2.04733,41000000.0
2006-07-27 15:14:00,2.04695,2.04695,2.04586,2.04586,30000000.0
2006-07-27 15:15:00,2.04548,2.04596,2.04548,2.04596,21000000.0
2006-07-27 15:16:00,2.04565,2.04565,2.04531,2.04531,9000000.0
2006-07-27 15:17:00,2.04522,2.04564,2.04522,2.04564,26000000.0
2006-07-27 15:18:00,2.04613,2.04623,2.04602,2.04623,10000000.0
2006-07-27 15:19:00,2.04627,2.04654,2.04627,2.04632,16000000.0
2006-07-27 15:20:00,2.04597,2.04607,2.04589,2.04604,20000000.0
2006-07-27 15:21:00,2.04656,2.04751,2.04656,2.04751,12000000.0
2006-07-27 15:22:00,2.04761,2.04788,2.04757,2.04784,22000000.0
2006-07-27 15:23:00,2.04827,2.04919,2.04827,2.04884,36000000.0
2006-07-27 15:24:00,2.04868,2.04893,2.04783,2.04783,8000000.0
2006-07-27 15:25:00,2.04721,2.04842,2.04721,2.04842,14000000.0
2006-07-27 15:26:00,2.04862,2.04884,2.0484,2.04853,40000000.0
2006-07-27 15:27:00,2.04852,2.04909,2.04845,2.04892,32000000.0
2006-07-27 15:28:00,2.04906,2.04921,2.04887,2.04892,55000000.0
2006-07-27 15:29:00,2.04892,2.04905,2.04719,2.04905,47000000.0
2006-07-27 15:30:00,2.04757,2.0494,2.04756,2.04931,71000000.0
2006-07-27 15:31:00,2.04923,2.04924,2.04903,2.04904,58000000.0
2006-07-27 15:32:00,2.04933,2.04963,2.04933,2.04963,25000000.0
2006-07-27 15:33:00,2.04964,2.04966,2.04945,2.04948,32000000.0
2006-07-27 15:34:00,2.04935,2.04935,2.04854,2.04931,22000000.0
2006-07-27 15:35:00,2.04873,2.04889,2.04834,2.04846,30000000.0
2006-07-27 15:36:00,2.0483,2.04874,2.0483,2.04873,23000000.0
2006-07-27 15:37:00,2.04869,2.04897,2.04861,2.04897,24000000.0
2006-07-27 15:38:00,2.0487,2.04886,2.04855,2.04873,61000000.0
2006-07-27 15:39:00,2.04862,2.04862,2.04813,2.04845,40000000.0
2006-07-27 15:40:00,2.04846,2.04847,2.0481,2.0481,37000000.0
2006-07-27 15:41:00,2.04818,2.04818,2.04788,2.04789,43000000.0
2006-07-27 15:42:00,2.04775,2.04798,2.04769,2.04769,41000000.0
2006-07-27 15:43:00,2.04773,2.04773,2.04726,2.04726,30000000.0
2006-07-27 15:44:00,2.04728,2.04759,2.04728,2.04757,29000000.0
2006-07-27 15:45:00,2.0479,2.04806,2.04763,2.04763,36000000.0
2006-07-27 15:46:00,2.04823,2.04823,2.04795,2.04795,24000000.0
2006-07-27 15:47:00,2.04802,2.04802,2.04776,2.04776,31000000.0
2006-07-27 15:48:00,2.04781,2.04825,2.04781,2.04825,33000000.0
2006-07-27 15:49:00,2.048,2.04805,2.04782,2.04782,25000000.0
2006-07-27 15:50:00,2.04797,2.048,2.04783,2.048,11000000.0
2006-07-27 15:51:00,2.04812,2.04826,2.04804,2.04811,37000000.0
2006-07-27 15:52:00,2.04842,2.04842,2.04799,2.04799,23000000.0
2006-07-27 15:53:00,2.04842,2.04844,2.04808,2.04808,15000000.0
2006-07-27 15:54:00,2.04743,2.04765,2.04743,2.04745,26000000.0
2006-07-27 15:55:00,2.04763,2.04783,2.04751,2.04755,33000000.0
2006-07-27 15:56:00,2.04731,2.04731,2.04709,2.04722,6000000.0
2006-07-27 15:57:00,2.04751,2.04754,2.0474,2.04743,34000000.0
2006-07-27 15:58:00,2.04715,2.04748,2.04715,2.04738,24000000.0
2006-07-27 15:59:00,2.04716,2.04733,2.04698,2.04733,23000000.0
2006-07-27 16:00:00,2.04786,2.04833,2.04784,2.04832,51000000.0
2006-07-27 16:01:00,2.04811,2.04828,2.04799,2.04799,31000000.0
2006-07-27 16:02:00,2.04847,2.04859,2.0483,2.0483,29000000.0
2006-07-27 16:03:00,2.04788,2.04788,2.0477,2.04775,51000000.0
2006-07-27 16:04:00,2.0476,2.0477,2.04727,2.04742,38000000.0
2006-07-27 16:05:00,2.04708,2.04708,2.04654,2.04659,37000000.0
2006-07-27 16:06:00,2.04639,2.04644,2.04616,2.04616,33000000.0
2006-07-27 16:07:00,2.04602,2.04602,2.04563,2.04589,37000000.0
2006-07-27 16:08:00,2.04557,2.04579,2.04531,2.04579,37000000.0
2006-07-27 16:09:00,2.04605,2.04663,2.04605,2.04633,44000000.0
2006-07-27 16:10:00,2.04644,2.04703,2.04644,2.04703,41000000.0
2006-07-27 16:11:00,2.04729,2.04769,2.0471,2.04769,27000000.0
2006-07-27 16:12:00,2.04779,2.0479,2.04762,2.0479,22000000.0
2006-07-27 16:13:00,2.04792,2.04792,2.04768,2.04772,38000000.0
2006-07-27 16:14:00,2.04751,2.04757,2.04725,2.04755,41000000.0
2006-07-27 16:15:00,2.04812,2.04927,2.04812,2.04903,42000000.0
2006-07-27 16:16:00,2.0485,2.04862,2.04813,2.04816,45000000.0
2006-07-27 16:17:00,2.04921,2.04977,2.04921,2.04962,22000000.0
2006-07-27 16:18:00,2.04956,2.04956,2.04887,2.04887,49000000.0
2006-07-27 16:19:00,2.04898,2.0492,2.04873,2.04873,27000000.0
2006-07-27 16:20:00,2.04907,2.04921,2.0488,2.04909,52000000.0
2006-07-27 16:21:00,2.04908,2.04984,2.04908,2.04984,37000000.0
2006-07-27 16:22:00,2.05021,2.05046,2.05011,2.05028,50000000.0
2006-07-27 16:23:00,2.05051,2.05074,2.05046,2.05074,48000000.0
2006-07-27 16:24:00,2.05089,2.05089,2.05017,2.05022,44000000.0
2006-07-27 16:25:00,2.05003,2.05013,2.04992,2.05005,28000000.0
2006-07-27 16:26:00,2.05044,2.05092,2.05044,2.05067,41000000.0
2006-07-27 16:27:00,2.05061,2.05061,2.05035,2.05035,46000000.0
2006-07-27 16:28:00,2.05051,2.05058,2.05016,2.05016,34000000.0
2006-07-27 16:29:00,2.0502,2.05028,2.05016,2.05017,24000000.0
2006-07-27 16:30:00,2.05013,2.05014,2.04998,2.05009,43000000.0
2006-07-27 16:31:00,2.05008,2.05047,2.04999,2.05047,36000000.0
2006-07-27 16:32:00,2.05012,2.05019,2.04979,2.04994,34000000.0
2006-07-27 16:33:00,2.05,2.05039,2.05,2.05014,41000000.0
2006-07-27 16:34:00,2.04973,2.05017,2.04973,2.05,29000000.0
2006-07-27 16:35:00,2.05005,2.05007,2.04987,2.05001,53000000.0
2006-07-27 16:36:00,2.0501,2.05016,2.04999,2.05011,43000000.0
2006-07-27 16:37:00,2.04965,2.04986,2.0496,2.04966,56000000.0
2006-07-27 16:38:00,2.04992,2.04992,2.04958,2.04963,34000000.0
2006-07-27 16:39:00,2.0495,2.04956,2.04943,2.04956,43000000.0
2006-07-27 16:40:00,2.04946,2.04946,2.04913,2.04919,63000000.0
2006-07-27 16:41:00,2.04916,2.04947,2.04896,2.04896,44000000.0
2006-07-27 16:42:00,2.04894,2.04909,2.04881,2.04885,57000000.0
2006-07-27 16:43:00,2.04849,2.04855,2.04814,2.04815,20000000.0
2006-07-27 16:44:00,2.0485,2.0495,2.0485,2.0495,34000000.0
2006-07-27 16:45:00,2.04948,2.05042,2.04948,2.05042,41000000.0
2006-07-27 16:46:00,2.05018,2.05018,2.04953,2.05005,59000000.0
2006-07-27 16:47:00,2.04991,2.05043,2.04974,2.04974,55000000.0
2006-07-27 16:48:00,2.05008,2.05023,2.04977,2.05023,46000000.0
2006-07-27 16:49:00,2.05041,2.05109,2.05006,2.05109,35000000.0
2006-07-27 16:50:00,2.05113,2.05123,2.05092,2.05104,45000000.0
2006-07-27 16:51:00,2.05117,2.05142,2.0511,2.05138,30000000.0
2006-07-27 16:52:00,2.05146,2.05146,2.05093,2.05093,30000000.0
2006-07-27 16:53:00,2.05094,2.05111,2.05087,2.05111,19000000.0
2006-07-27 16:54:00,2.05128,2.0515,2.05122,2.0515,18000000.0
2006-07-27 16:55:00,2.05166,2.05166,2.0515,2.05158,40000000.0
2006-07-27 16:56:00,2.05191,2.05197,2.05167,2.05182,37000000.0
2006-07-27 16:57:00,2.05156,2.05157,2.05136,2.0514,17000000.0
2006-07-27 16:58:00,2.05081,2.05081,2.05029,2.05029,45000000.0
2006-07-27 16:59:00,2.05044,2.05104,2.05032,2.05104,39000000.0
2006-07-27 17:00:00,2.05139,2.05183,2.05062,2.05062,47000000.0
2006-07-27 17:01:00,2.05055,2.05065,2.05049,2.05052,26000000.0
2006-07-27 17:02:00,2.05017,2.05024,2.05,2.05015,33000000.0
2006-07-27 17:03:00,2.05011,2.05013,2.04985,2.04985,33000000.0
2006-07-27 17:04:00,2.04962,2.04971,2.04944,2.04944,37000000.0
2006-07-27 17:05:00,2.04933,2.04978,2.04933,2.04945,35000000.0
2006-07-27 17:06:00,2.04934,2.04934,2.04867,2.04883,46000000.0
2006-07-27 17:07:00,2.04892,2.04976,2.04892,2.04976,33000000.0
2006-07-27 17:08:00,2.04982,2.04997,2.04971,2.04985,45000000.0
2006-07-27 17:09:00,2.04976,2.04976,2.04948,2.04948,47000000.0
2006-07-27 17:10:00,2.04937,2.04937,2.04907,2.04907,6000000.0
2006-07-27 17:11:00,2.04917,2.04958,2.04917,2.04958,44000000.0
2006-07-27 17:12:00,2.04981,2.04981,2.04919,2.04946,23000000.0
2006-07-27 17:13:00,2.04957,2.04957,2.04922,2.04922,35000000.0
2006-07-27 17:14:00,2.04944,2.0496,2.04943,2.04956,27000000.0
2006-07-27 17:15:00,2.04949,2.0496,2.04942,2.04944,26000000.0
2006-07-27 17:16:00,2.04944,2.04948,2.04939,2.04939,27000000.0
2006-07-27 17:18:00,2.04933,2.04935,2.04924,2.0493,29000000.0
2006-07-27 17:19:00,2.04923,2.04948,2.04923,2.04944,19000000.0
2006-07-27 17:20:00,2.04926,2.04926,2.0491,2.0491,29000000.0
2006-07-27 17:21:00,2.04906,2.04906,2.04865,2.04865,26000000.0
2006-07-27 17:22:00,2.04841,2.0486,2.04841,2.0486,30000000.0
2006-07-27 17:23:00,2.0488,2.04887,2.0484,2.04855,32000000.0
2006-07-27 17:24:00,2.04863,2.04898,2.04863,2.04892,23000000.0
2006-07-27 17:25:00,2.04927,2.04927,2.0489,2.04898,20000000.0
2006-07-27 17:26:00,2.04877,2.04877,2.04857,2.04857,18000000.0
2006-07-27 17:28:00,2.04899,2.04995,2.04899,2.04995,39000000.0
2006-07-27 17:29:00,2.05019,2.05019,2.04987,2.04987,36000000.0
2006-07-27 17:30:00,2.04975,2.05075,2.04975,2.05075,61000000.0
2006-07-27 17:31:00,2.05058,2.05075,2.05056,2.05075,62000000.0
2006-07-27 17:32:00,2.05054,2.05096,2.05054,2.05096,54000000.0
2006-07-27 17:33:00,2.05098,2.05105,2.05092,2.05093,64000000.0
2006-07-27 17:34:00,2.05105,2.05105,2.05021,2.05021,60000000.0
2006-07-27 17:35:00,2.05017,2.05042,2.05014,2.05014,43000000.0
2006-07-27 17:36:00,2.04971,2.05011,2.04971,2.05011,58000000.0
2006-07-27 17:37:00,2.04988,2.05052,2.04988,2.0504,47000000.0
2006-07-27 17:38:00,2.05061,2.05061,2.05033,2.05061,44000000.0
2006-07-27 17:39:00,2.05072,2.05084,2.05068,2.05079,41000000.0
2006-07-27 17:40:00,2.05049,2.05052,2.05032,2.05032,59000000.0
2006-07-27 17:41:00,2.05038,2.05099,2.05038,2.05091,50000000.0
2006-07-27 17:42:00,2.05093,2.05106,2.05084,2.05084,37000000.0
2006-07-27 17:43:00,2.05051,2.05081,2.05051,2.05078,33000000.0
2006-07-27 17:44:00,2.05071,2.05084,2.05056,2.05075,46000000.0
2006-07-27 17:45:00,2.05061,2.05063,2.05049,2.05063,49000000.0
2006-07-27 17:46:00,2.0506,2.05076,2.05037,2.05076,56000000.0
2006-07-27 17:47:00,2.05055,2.05107,2.05055,2.05105,65000000.0
2006-07-27 17:48:00,2.05111,2.05148,2.05062,2.05062,61000000.0
2006-07-27 17:49:00,2.05103,2.05143,2.05077,2.05121,72000000.0
2006-07-27 17:50:00,2.05121,2.05141,2.05121,2.0514,53000000.0
2006-07-27 17:51:00,2.0515,2.05182,2.0515,2.05165,54000000.0
2006-07-27 17:52:00,2.05126,2.05137,2.05098,2.05098,51000000.0
2006-07-27 17:53:00,2.05102,2.05222,2.05102,2.05222,42000000.0
2006-07-27 17:54:00,2.05208,2.05208,2.05161,2.05187,32000000.0
2006-07-27 17:55:00,2.05188,2.05196,2.05188,2.05189,32000000.0
2006-07-27 17:56:00,2.05171,2.05171,2.05132,2.05132,47000000.0
2006-07-27 17:57:00,2.05175,2.05254,2.05175,2.05192,34000000.0
2006-07-27 17:58:00,2.05192,2.05252,2.05192,2.05252,44000000.0
2006-07-27 17:59:00,2.05237,2.05237,2.05131,2.05131,39000000.0
2006-07-27 18:00:00,2.05141,2.05151,2.05133,2.05151,32000000.0
2006-07-27 18:01:00,2.05199,2.05263,2.05199,2.05218,52000000.0
2006-07-27 18:02:00,2.052,2.05246,2.05193,2.05246,30000000.0
2006-07-27 18:03:00,2.05235,2.05343,2.05213,2.05343,38000000.0
2006-07-27 18:04:00,2.05361,2.05408,2.05361,2.05408,38000000.0
2006-07-27 18:05:00,2.05406,2.05406,2.0536,2.0536,36000000.0
2006-07-27 18:06:00,2.05354,2.05382,2.05354,2.05374,32000000.0
2006-07-27 18:07:00,2.05372,2.05372,2.05364,2.05365,38000000.0
2006-07-27 18:08:00,2.05374,2.05426,2.05374,2.05426,56000000.0
2006-07-27 18:09:00,2.05429,2.05436,2.05422,2.05429,34000000.0
2006-07-27 18:10:00,2.05429,2.0545,2.05399,2.05399,26000000.0
2006-07-27 18:11:00,2.0539,2.05442,2.0539,2.05442,34000000.0
2006-07-27 18:12:00,2.05414,2.05445,2.05407,2.05445,24000000.0
2006-07-27 18:13:00,2.05454,2.05454,2.05438,2.05447,30000000.0
2006-07-27 18:14:00,2.05461,2.05494,2.05456,2.05494,22000000.0
2006-07-27 18:15:00,2.0546,2.05477,2.05442,2.05448,21000000.0
2006-07-27 18:16:00,2.05456,2.05506,2.05452,2.05506,66000000.0
2006-07-27 18:17:00,2.05491,2.05506,2.05481,2.05481,60000000.0
2006-07-27 18:18:00,2.05478,2.05485,2.05473,2.0548,33000000.0
2006-07-27 18:19:00,2.05483,2.05499,2.0544,2.05499,46000000.0
2006-07-27 18:20:00,2.05505,2.05505,2.05488,2.05489,61000000.0
2006-07-27 18:21:00,2.05462,2.05482,2.05457,2.05482,37000000.0
2006-07-27 18:22:00,2.05488,2.05491,2.05463,2.05466,49000000.0
2006-07-27 18:23:00,2.05451,2.05464,2.05443,2.05453,34000000.0
2006-07-27 18:24:00,2.05451,2.05482,2.05451,2.05458,47000000.0
2006-07-27 18:25:00,2.05465,2.05552,2.05465,2.05552,31000000.0
2006-07-27 18:26:00,2.05548,2.05548,2.05522,2.05527,43000000.0
2006-07-27 18:27:00,2.0553,2.05537,2.05527,2.05527,35000000.0
2006-07-27 18:28:00,2.05527,2.05527,2.0552,2.05527,18000000.0
2006-07-27 18:29:00,2.05525,2.05529,2.05519,2.05519,24000000.0
2006-07-27 18:30:00,2.05525,2.05532,2.05523,2.05525,32000000.0
2006-07-27 18:31:00,2.05532,2.05539,2.05525,2.05531,46000000.0
2006-07-27 18:32:00,2.05528,2.05528,2.05494,2.05505,55000000.0
2006-07-27 18:33:00,2.05483,2.05483,2.05468,2.05468,29000000.0
2006-07-27 18:34:00,2.05421,2.05449,2.05418,2.05418,32000000.0
2006-07-27 18:35:00,2.05402,2.05416,2.05397,2.05403,47000000.0
2006-07-27 18:36:00,2.0541,2.0541,2.05375,2.05377,65000000.0
2006-07-27 18:37:00,2.05361,2.05363,2.05284,2.05284,63000000.0
2006-07-27 18:38:00,2.05275,2.05319,2.05275,2.05294,61000000.0
2006-07-27 18:39:00,2.05298,2.05307,2.05233,2.05233,37000000.0
2006-07-27 18:40:00,2.05276,2.05312,2.05264,2.05275,52000000.0
2006-07-27 18:41:00,2.05277,2.05277,2.05218,2.05233,68000000.0
2006-07-27 18:42:00,2.05213,2.05213,2.05196,2.05201,40000000.0
2006-07-27 18:43:00,2.05208,2.05214,2.05196,2.05196,39000000.0
2006-07-27 18:44:00,2.05197,2.05197,2.05185,2.05186,33000000.0
2006-07-27 18:45:00,2.05208,2.05215,2.05195,2.05206,57000000.0
2006-07-27 18:46:00,2.05181,2.05203,2.05179,2.05188,61000000.0
2006-07-27 18:47:00,2.05227,2.05231,2.05217,2.05217,41000000.0
2006-07-27 18:48:00,2.05223,2.05223,2.05212,2.05212,26000000.0
2006-07-27 18:49:00,2.05178,2.05186,2.05155,2.05155,31000000.0
2006-07-27 18:50:00,2.0516,2.05165,2.05141,2.05146,37000000.0
2006-07-27 18:51:00,2.05145,2.0515,2.05143,2.05143,17000000.0
2006-07-27 18:52:00,2.05143,2.05144,2.05122,2.05126,33000000.0
2006-07-27 18:53:00,2.05157,2.0516,2.05087,2.05087,31000000.0
2006-07-27 18:54:00,2.05089,2.05089,2.05077,2.05079,11000000.0
2006-07-27 18:55:00,2.05054,2.05126,2.05023,2.05126,22000000.0
2006-07-27 18:56:00,2.05147,2.05165,2.05146,2.05157,16000000.0
2006-07-27 18:57:00,2.05127,2.05145,2.05127,2.05145,15000000.0
2006-07-27 18:58:00,2.05147,2.05153,2.05147,2.05147,19000000.0
2006-07-27 18:59:00,2.05145,2.05153,2.05142,2.05153,26000000.0
2006-07-27 19:00:00,2.05157,2.05157,2.05118,2.05118,12000000.0
2006-07-27 19:01:00,2.05102,2.05102,2.05084,2.05088,18000000.0
2006-07-27 19:02:00,2.05097,2.0514,2.05097,2.05124,23000000.0
2006-07-27 19:04:00,2.05116,2.05143,2.05116,2.0514,55000000.0
2006-07-27 19:05:00,2.05132,2.05132,2.05098,2.05098,42000000.0
2006-07-27 19:06:00,2.05103,2.05147,2.05103,2.05147,63000000.0
2006-07-27 19:07:00,2.05144,2.05144,2.05058,2.05058,39000000.0
2006-07-27 19:08:00,2.05048,2.05086,2.05048,2.05086,32000000.0
2006-07-27 19:09:00,2.05055,2.05055,2.05021,2.05029,56000000.0
2006-07-27 19:10:00,2.05047,2.05082,2.05047,2.05074,27000000.0
2006-07-27 19:11:00,2.05064,2.05066,2.0504,2.05045,36000000.0
2006-07-27 19:12:00,2.0504,2.0504,2.05016,2.05036,25000000.0
2006-07-27 19:13:00,2.05055,2.05077,2.05014,2.05014,23000000.0
2006-07-27 19:14:00,2.04991,2.05016,2.04991,2.05016,37000000.0
2006-07-27 19:15:00,2.05029,2.05054,2.05029,2.05045,17000000.0
2006-07-27 19:16:00,2.05058,2.05144,2.05058,2.05138,23000000.0
2006-07-27 19:17:00,2.05163,2.05171,2.05156,2.05156,17000000.0
2006-07-27 19:18:00,2.05154,2.05154,2.05091,2.05091,30000000.0
2006-07-27 19:19:00,2.05073,2.05093,2.05073,2.05093,36000000.0
2006-07-27 19:20:00,2.05107,2.05115,2.05106,2.05115,23000000.0
2006-07-27 19:21:00,2.05128,2.05144,2.05128,2.0513,21000000.0
2006-07-27 19:22:00,2.05068,2.05109,2.05066,2.05081,25000000.0
2006-07-27 19:23:00,2.0508,2.05116,2.05067,2.05067,12000000.0
2006-07-27 19:24:00,2.05056,2.05056,2.0503,2.05043,39000000.0
2006-07-27 19:25:00,2.05075,2.05112,2.05073,2.05112,49000000.0
2006-07-27 19:26:00,2.05114,2.05114,2.05103,2.05103,48000000.0
2006-07-27 19:28:00,2.0511,2.05122,2.0511,2.05122,40000000.0
2006-07-27 19:29:00,2.05128,2.05143,2.05115,2.05129,28000000.0
2006-07-27 19:30:00,2.05145,2.05163,2.05125,2.05127,32000000.0
2006-07-27 19:31:00,2.05119,2.05147,2.05119,2.05127,28000000.0
2006-07-27 19:34:00,2.05152,2.05159,2.05132,2.05149,49000000.0
2006-07-27 19:35:00,2.05134,2.05134,2.05084,2.05085,28000000.0
2006-07-27 19:36:00,2.05061,2.05062,2.05055,2.05059,16000000.0
2006-07-27 19:37:00,2.05061,2.05133,2.05061,2.05061,26000000.0
2006-07-27 19:38:00,2.05121,2.05158,2.05121,2.05151,8000000.0
2006-07-27 19:39:00,2.05172,2.05176,2.05146,2.0517,13000000.0
2006-07-27 19:40:00,2.05156,2.05167,2.05146,2.05146,16000000.0
2006-07-27 19:41:00,2.05142,2.05142,2.05128,2.05141,17000000.0
2006-07-27 19:42:00,2.05137,2.05139,2.0512,2.05122,19000000.0
2006-07-27 19:43:00,2.05121,2.05158,2.05121,2.05158,21000000.0
2006-07-27 19:44:00,2.05166,2.05166,2.05125,2.05125,21000000.0
2006-07-27 19:45:00,2.05139,2.05139,2.05088,2.05101,33000000.0
2006-07-27 19:46:00,2.05091,2.05119,2.05091,2.05119,18000000.0
2006-07-27 19:47:00,2.05128,2.0514,2.05128,2.05131,22000000.0
2006-07-27 19:48:00,2.05135,2.05157,2.05128,2.05128,18000000.0
2006-07-27 19:49:00,2.05123,2.05145,2.05121,2.05141,27000000.0
2006-07-27 19:50:00,2.05149,2.05152,2.05143,2.05143,23000000.0
2006-07-27 19:51:00,2.05135,2.0517,2.04955,2.0517,7000000.0
2006-07-27 19:52:00,2.05195,2.05212,2.05195,2.05204,15000000.0
2006-07-27 19:53:00,2.05199,2.05205,2.05181,2.05181,21000000.0
2006-07-27 19:54:00,2.05164,2.05164,2.05133,2.05133,9000000.0
2006-07-27 19:55:00,2.05126,2.05133,2.05104,2.05124,30000000.0
2006-07-27 19:56:00,2.05133,2.05141,2.05102,2.05118,20000000.0
2006-07-27 19:57:00,2.05177,2.05177,2.05151,2.05151,12000000.0
2006-07-27 19:58:00,2.05149,2.05173,2.05149,2.05173,13000000.0
2006-07-27 19:59:00,2.05132,2.05132,2.05058,2.05058,31000000.0
2006-07-27 20:00:00,2.05041,2.05086,2.05041,2.05086,23000000.0
2006-07-27 20:01:00,2.05104,2.05158,2.05104,2.05111,13000000.0
2006-07-27 20:02:00,2.05096,2.05096,2.04975,2.05086,20000000.0
2006-07-27 20:03:00,2.05077,2.05113,2.05057,2.05113,18000000.0
2006-07-27 20:04:00,2.0512,2.0512,2.05049,2.05103,27000000.0
2006-07-27 20:05:00,2.05096,2.05096,2.05019,2.05019,23000000.0
2006-07-27 20:06:00,2.0502,2.05079,2.05019,2.05019,13000000.0
2006-07-27 20:07:00,2.05034,2.05034,2.04976,2.04976,29000000.0
2006-07-27 20:08:00,2.04976,2.05037,2.04976,2.05035,15000000.0
2006-07-27 20:09:00,2.05039,2.05039,2.04987,2.04987,17000000.0
2006-07-27 20:10:00,2.04976,2.04976,2.04929,2.0495,8000000.0
2006-07-27 20:11:00,2.04945,2.05019,2.04945,2.05005,10000000.0
2006-07-27 20:12:00,2.04994,2.05014,2.04985,2.05014,15000000.0
2006-07-27 20:13:00,2.0501,2.05052,2.05002,2.0502,17000000.0
2006-07-27 20:14:00,2.04944,2.0496,2.04944,2.04952,15000000.0
2006-07-27 20:15:00,2.04958,2.04958,2.04903,2.04903,10000000.0
2006-07-27 20:16:00,2.04894,2.04894,2.04861,2.04861,22000000.0
2006-07-27 20:17:00,2.04857,2.04895,2.04838,2.04875,7000000.0
2006-07-27 20:18:00,2.04884,2.04891,2.04853,2.04853,24000000.0
2006-07-27 20:19:00,2.04845,2.04924,2.04842,2.0487,9000000.0
2006-07-27 20:20:00,2.04852,2.04873,2.0485,2.04871,14000000.0
2006-07-27 20:21:00,2.04848,2.04848,2.04831,2.04848,7000000.0
2006-07-27 20:22:00,2.04861,2.04861,2.04826,2.0483,12000000.0
2006-07-27 20:23:00,2.04857,2.04866,2.04857,2.04865,8000000.0
2006-07-27 20:24:00,2.04846,2.04846,2.04802,2.04802,15000000.0
2006-07-27 20:25:00,2.04813,2.04931,2.04813,2.04931,16000000.0
2006-07-27 20:26:00,2.04867,2.0489,2.04831,2.0487,22000000.0
2006-07-27 20:27:00,2.04857,2.04888,2.04842,2.04842,11000000.0
2006-07-27 20:28:00,2.04818,2.04839,2.04786,2.04839,7000000.0
2006-07-27 20:29:00,2.04871,2.04902,2.04871,2.04873,20000000.0
2006-07-27 20:30:00,2.04923,2.04923,2.04826,2.04826,27000000.0
2006-07-27 20:31:00,2.04805,2.04866,2.04785,2.04866,11000000.0
2006-07-27 20:32:00,2.0489,2.04894,2.04882,2.04884,20000000.0
2006-07-27 20:33:00,2.04892,2.04899,2.04881,2.04898,14000000.0
2006-07-27 20:34:00,2.0488,2.0488,2.04843,2.04851,28000000.0
2006-07-27 20:35:00,2.04857,2.04857,2.04837,2.0484,23000000.0
2006-07-27 20:36:00,2.04851,2.04875,2.04849,2.04875,11000000.0
2006-07-27 20:37:00,2.04895,2.0492,2.04895,2.04912,7000000.0
2006-07-27 20:38:00,2.049,2.04906,2.04892,2.04905,10000000.0
2006-07-27 20:39:00,2.04912,2.04928,2.04912,2.04923,9000000.0
2006-07-27 20:40:00,2.04923,2.04923,2.04881,2.04881,8000000.0
2006-07-27 20:41:00,2.04875,2.04875,2.0486,2.04873,8000000.0
2006-07-27 20:42:00,2.04876,2.04917,2.04876,2.04917,15000000.0
2006-07-27 20:43:00,2.0494,2.0494,2.04914,2.04914,12000000.0
2006-07-27 20:44:00,2.04915,2.04919,2.04891,2.04891,7000000.0
2006-07-27 20:45:00,2.04879,2.04885,2.04867,2.04877,12000000.0
2006-07-27 20:46:00,2.04847,2.04847,2.04661,2.04661,9000000.0
2006-07-27 20:47:00,2.04631,2.04725,2.04631,2.04725,11000000.0
2006-07-27 20:48:00,2.04721,2.04721,2.04673,2.04673,11000000.0
2006-07-27 20:49:00,2.04686,2.04709,2.04685,2.04709,18000000.0
2006-07-27 20:50:00,2.04717,2.0473,2.04717,2.04726,7000000.0
2006-07-27 20:51:00,2.04679,2.04686,2.0467,2.0468,18000000.0
2006-07-27 20:52:00,2.0468,2.04697,2.0468,2.04697,15000000.0
2006-07-27 20:53:00,2.04688,2.04688,2.04678,2.04686,8000000.0
2006-07-27 20:54:00,2.04678,2.04696,2.04678,2.04686,10000000.0
2006-07-27 20:55:00,2.04674,2.04684,2.0467,2.0468,5000000.0
2006-07-27 20:56:00,2.0469,2.04715,2.0469,2.0471,8000000.0
2006-07-27 20:57:00,2.0471,2.04727,2.0471,2.04727,18000000.0
2006-07-27 20:58:00,2.04739,2.04739,2.04714,2.04722,14000000.0
2006-07-27 20:59:00,2.04779,2.04807,2.04779,2.04807,8000000.0
2006-07-27 21:00:00,2.04817,2.04817,2.04792,2.04794,7000000.0
2006-07-27 21:01:00,2.04801,2.04809,2.048,2.04808,16000000.0
2006-07-27 21:03:00,2.04804,2.04809,2.04796,2.04798,13000000.0
2006-07-27 21:04:00,2.04805,2.04805,2.04795,2.04803,8000000.0
2006-07-27 21:05:00,2.04799,2.04799,2.04779,2.04782,11000000.0
2006-07-27 21:07:00,2.0478,2.04795,2.04779,2.04786,7000000.0
2006-07-27 21:08:00,2.04795,2.04806,2.04795,2.04798,11000000.0
2006-07-27 21:09:00,2.04795,2.04796,2.04792,2.04792,9000000.0
2006-07-27 21:10:00,2.04799,2.0481,2.04789,2.0481,10000000.0
2006-07-27 21:11:00,2.04805,2.04819,2.04805,2.04815,8000000.0
2006-07-27 21:12:00,2.04856,2.04947,2.04661,2.04661,10000000.0
2006-07-27 21:13:00,2.04818,2.04823,2.04806,2.04806,8000000.0
2006-07-27 21:14:00,2.04798,2.04801,2.04789,2.04801,7000000.0
2006-07-27 21:15:00,2.04805,2.04809,2.04794,2.04794,11000000.0
2006-07-27 21:16:00,2.04795,2.04795,2.04778,2.04783,9000000.0
2006-07-27 21:17:00,2.04794,2.04801,2.04784,2.048,7000000.0
2006-07-27 21:19:00,2.04801,2.04823,2.04787,2.04812,8000000.0
2006-07-27 21:20:00,2.04821,2.04832,2.04821,2.04832,12000000.0
2006-07-27 21:21:00,2.04827,2.04835,2.04805,2.04835,8000000.0
2006-07-27 21:22:00,2.04864,2.04865,2.04852,2.04865,7000000.0
2006-07-27 21:23:00,2.04868,2.04876,2.04863,2.04871,10000000.0
2006-07-27 21:24:00,2.0487,2.04875,2.04858,2.04871,11000000.0
2006-07-27 21:25:00,2.04868,2.04868,2.04854,2.04868,6000000.0
2006-07-27 21:26:00,2.04871,2.0488,2.04864,2.04864,5000000.0
2006-07-27 21:29:00,2.04858,2.04867,2.04847,2.04867,8000000.0
2006-07-27 21:30:00,2.04867,2.0488,2.04867,2.0488,9000000.0
2006-07-27 21:31:00,2.04891,2.04899,2.04882,2.04882,8000000.0
2006-07-27 21:32:00,2.04877,2.04877,2.04852,2.04857,7000000.0
2006-07-27 21:33:00,2.04868,2.04876,2.04862,2.04876,6000000.0
2006-07-27 21:34:00,2.04882,2.04911,2.04882,2.04911,10000000.0
2006-07-27 21:35:00,2.04909,2.04911,2.04903,2.04903,11000000.0
2006-07-27 21:36:00,2.04901,2.04904,2.0489,2.04892,11000000.0
2006-07-27 21:37:00,2.04891,2.04891,2.04872,2.04883,11000000.0
2006-07-27 21:38:00,2.04879,2.04892,2.04861,2.04864,26000000.0
2006-07-27 21:40:00,2.04861,2.04867,2.04845,2.04863,12000000.0
2006-07-27 21:41:00,2.04878,2.04881,2.04855,2.04868,7000000.0
2006-07-27 21:42:00,2.04852,2.0486,2.04847,2.04857,7000000.0
2006-07-27 21:43:00,2.04863,2.04865,2.04852,2.04856,11000000.0
2006-07-27 21:44:00,2.04853,2.04854,2.04837,2.04854,18000000.0
2006-07-27 21:47:00,2.04845,2.04863,2.04845,2.04863,4000000.0
2006-07-27 21:48:00,2.04867,2.04873,2.04865,2.04873,7000000.0
2006-07-27 21:50:00,2.04869,2.04869,2.04855,2.04861,10000000.0
2006-07-27 21:51:00,2.04863,2.04874,2.04863,2.04871,7000000.0
2006-07-27 21:52:00,2.04863,2.04864,2.04847,2.04862,7000000.0
2006-07-27 21:53:00,2.04847,2.0485,2.04832,2.04832,8000000.0
2006-07-27 21:54:00,2.04851,2.04851,2.04845,2.04845,9000000.0
2006-07-27 21:56:00,2.04836,2.04847,2.04836,2.04847,6000000.0
2006-07-27 21:57:00,2.04834,2.0485,2.04834,2.04841,13000000.0
2006-07-27 21:58:00,2.04843,2.0485,2.04839,2.0485,6000000.0
2006-07-27 21:59:00,2.04842,2.04845,2.04821,2.04821,25000000.0
2006-07-27 22:00:00,2.04828,2.04829,2.04815,2.04822,12000000.0
2006-07-27 22:01:00,2.04836,2.04839,2.0483,2.04831,6000000.0
2006-07-27 22:02:00,2.04813,2.04819,2.04807,2.04807,11000000.0
2006-07-27 22:03:00,2.04798,2.04803,2.04786,2.04786,9000000.0
2006-07-27 22:04:00,2.04772,2.04772,2.04734,2.04734,11000000.0
2006-07-27 22:05:00,2.04726,2.0474,2.04719,2.0474,5000000.0
2006-07-27 22:06:00,2.04735,2.04749,2.04731,2.04742,8000000.0
2006-07-27 22:07:00,2.04716,2.04716,2.04706,2.04714,15000000.0
2006-07-27 22:08:00,2.0473,2.04735,2.04727,2.04734,6000000.0
2006-07-27 22:09:00,2.0472,2.04746,2.0472,2.04745,13000000.0
2006-07-27 22:10:00,2.04764,2.04775,2.0476,2.04765,9000000.0
2006-07-27 22:11:00,2.04789,2.04794,2.04782,2.04792,8000000.0
2006-07-27 22:12:00,2.04779,2.04796,2.04779,2.04796,15000000.0
2006-07-27 22:13:00,2.04801,2.04807,2.04801,2.04807,10000000.0
2006-07-27 22:14:00,2.04803,2.04805,2.04798,2.04798,13000000.0
2006-07-27 22:15:00,2.0481,2.04834,2.0481,2.04834,7000000.0
2006-07-27 22:16:00,2.04821,2.04845,2.04821,2.04845,8000000.0
2006-07-27 22:17:00,2.04842,2.04852,2.04842,2.04848,16000000.0
2006-07-27 22:21:00,2.04842,2.04854,2.04842,2.04852,11000000.0
2006-07-27 22:22:00,2.04862,2.04877,2.04862,2.04877,8000000.0
2006-07-27 22:23:00,2.04859,2.04861,2.04856,2.04856,15000000.0
2006-07-27 22:24:00,2.04852,2.04861,2.0484,2.0484,10000000.0
2006-07-27 22:26:00,2.04857,2.04857,2.04834,2.04851,10000000.0
2006-07-27 22:27:00,2.04837,2.04839,2.04831,2.04833,10000000.0
2006-07-27 22:28:00,2.0484,2.04848,2.0484,2.04845,8000000.0
2006-07-27 22:29:00,2.04825,2.04837,2.04825,2.04836,7000000.0
2006-07-27 22:30:00,2.04855,2.04855,2.04841,2.04841,5000000.0
2006-07-27 22:31:00,2.04836,2.04851,2.04831,2.04831,7000000.0
2006-07-27 22:32:00,2.04842,2.04856,2.04841,2.04856,7000000.0
2006-07-27 22:35:00,2.0486,2.04879,2.04852,2.04879,8000000.0
2006-07-27 22:37:00,2.04871,2.04871,2.0486,2.04866,28000000.0
2006-07-27 22:39:00,2.04856,2.04867,2.04856,2.04861,11000000.0
2006-07-27 22:40:00,2.04864,2.04869,2.04862,2.04864,9000000.0
2006-07-27 22:41:00,2.04867,2.04877,2.04867,2.04875,16000000.0
2006-07-27 22:43:00,2.0488,2.04894,2.0488,2.04894,11000000.0
2006-07-27 22:44:00,2.04892,2.04895,2.04891,2.04893,8000000.0
2006-07-27 22:45:00,2.04894,2.04902,2.04894,2.04902,12000000.0
2006-07-27 22:46:00,2.04914,2.04927,2.04906,2.04911,9000000.0
2006-07-27 22:47:00,2.04916,2.04918,2.04915,2.04918,16000000.0
2006-07-27 22:48:00,2.0492,2.04933,2.0492,2.04927,11000000.0
2006-07-27 22:49:00,2.04933,2.04933,2.04927,2.0493,12000000.0
2006-07-27 22:50:00,2.0493,2.0493,2.04916,2.04916,16000000.0
2006-07-27 22:51:00,2.04936,2.04936,2.04923,2.0493,7000000.0
2006-07-27 22:52:00,2.04936,2.04936,2.0492,2.04928,5000000.0
2006-07-27 22:53:00,2.04919,2.04927,2.04916,2.04922,8000000.0
2006-07-27 22:54:00,2.04931,2.04931,2.04919,2.0492,7000000.0
2006-07-27 22:55:00,2.04911,2.04911,2.04889,2.04889,8000000.0
2006-07-27 22:58:00,2.04896,2.04899,2.04884,2.04884,7000000.0
2006-07-27 23:25:00,2.04891,2.04923,2.04891,2.04923,10000000.0
2006-07-27 23:26:00,2.04928,2.04931,2.04924,2.04931,5000000.0
2006-07-27 23:27:00,2.0493,2.0493,2.04912,2.04917,5000000.0
2006-07-27 23:28:00,2.04918,2.04922,2.04918,2.04918,7000000.0
2006-07-27 23:32:00,2.04911,2.04934,2.04911,2.04916,9000000.0
2006-07-27 23:34:00,2.04919,2.0492,2.04901,2.04901,6000000.0
2006-07-27 23:35:00,2.0491,2.0491,2.049,2.04904,12000000.0
2006-07-27 23:36:00,2.04869,2.04869,2.04424,2.04424,9000000.0
2006-07-27 23:37:00,2.04356,2.04356,2.0427,2.0427,8000000.0
2006-07-27 23:38:00,2.04331,2.04399,2.04331,2.04392,8000000.0
2006-07-27 23:40:00,2.04411,2.04411,2.04373,2.04379,21000000.0
2006-07-27 23:41:00,2.04394,2.04394,2.04328,2.04359,7000000.0
2006-07-27 23:42:00,2.04438,2.04442,2.04431,2.04442,19000000.0
2006-07-27 23:43:00,2.04438,2.04438,2.04408,2.04411,7000000.0
2006-07-27 23:45:00,2.04386,2.04394,2.04375,2.04391,7000000.0
2006-07-27 23:46:00,2.04395,2.04414,2.04337,2.04414,8000000.0
2006-07-27 23:47:00,2.04371,2.04427,2.04343,2.04427,7000000.0
2006-07-27 23:48:00,2.04439,2.04444,2.04435,2.04435,8000000.0
2006-07-27 23:49:00,2.04441,2.04446,2.04421,2.04421,8000000.0
2006-07-27 23:50:00,2.04441,2.04442,2.04425,2.04425,8000000.0
2006-07-27 23:54:00,2.04403,2.04444,2.04403,2.04424,7000000.0
2006-07-27 23:56:00,2.04416,2.04441,2.04394,2.04422,12000000.0
2006-07-27 23:58:00,2.04436,2.04436,2.04421,2.04421,8000000.0
2006-07-27 23:59:00,2.0443,2.04453,2.0443,2.04451,6000000.0
2006-07-28 00:00:00,2.04447,2.04461,2.04429,2.04439,7000000.0
2006-07-28 00:01:00,2.04451,2.04479,2.04447,2.04455,8000000.0
2006-07-28 00:02:00,2.04439,2.04439,2.04427,2.04435,9000000.0
2006-07-28 00:03:00,2.04485,2.04485,2.04459,2.04463,5000000.0
2006-07-28 00:04:00,2.04424,2.04429,2.04423,2.04423,10000000.0
2006-07-28 00:05:00,2.04461,2.04483,2.04446,2.04462,9000000.0
2006-07-28 00:06:00,2.04461,2.04461,2.04433,2.04433,8000000.0
2006-07-28 00:07:00,2.04445,2.04459,2.04431,2.04459,9000000.0
2006-07-28 00:09:00,2.04443,2.04459,2.04443,2.0445,9000000.0
2006-07-28 00:11:00,2.04456,2.04466,2.0445,2.04466,11000000.0
2006-07-28 00:13:00,2.04464,2.04464,2.04456,2.04456,8000000.0
2006-07-28 00:14:00,2.04445,2.04461,2.04444,2.04446,7000000.0
2006-07-28 00:15:00,2.04443,2.04444,2.04408,2.0444,10000000.0
2006-07-28 00:19:00,2.0445,2.04454,2.04442,2.04448,11000000.0
2006-07-28 00:22:00,2.0444,2.04441,2.04428,2.04435,6000000.0
2006-07-28 00:25:00,2.04421,2.04429,2.04421,2.04429,11000000.0
2006-07-28 00:26:00,2.04457,2.04462,2.04435,2.04462,7000000.0
2006-07-28 00:27:00,2.04442,2.04448,2.04442,2.04447,10000000.0
2006-07-28 00:28:00,2.04441,2.04468,2.04441,2.04448,8000000.0
2006-07-28 00:29:00,2.04505,2.04526,2.0449,2.04526,6000000.0
2006-07-28 00:30:00,2.04486,2.04492,2.04409,2.04492,7000000.0
2006-07-28 00:32:00,2.04502,2.04507,2.04469,2.04486,7000000.0
2006-07-28 00:34:00,2.04507,2.04508,2.04494,2.04496,7000000.0
2006-07-28 00:35:00,2.04489,2.04508,2.04489,2.04508,6000000.0
2006-07-28 00:37:00,2.04504,2.04504,2.04472,2.04478,6000000.0
2006-07-28 00:38:00,2.0447,2.04502,2.04468,2.04497,7000000.0
2006-07-28 00:39:00,2.04512,2.04519,2.04507,2.0451,10000000.0
2006-07-28 00:40:00,2.04494,2.04515,2.04494,2.04511,7000000.0
2006-07-28 00:41:00,2.04465,2.04465,2.04415,2.04415,6000000.0
2006-07-28 00:42:00,2.04408,2.04408,2.04398,2.04406,8000000.0
2006-07-28 00:43:00,2.04401,2.04419,2.04401,2.04403,5000000.0
2006-07-28 00:44:00,2.04436,2.04436,2.0437,2.04411,11000000.0
2006-07-28 00:45:00,2.04421,2.04563,2.04421,2.04563,7000000.0
2006-07-28 00:46:00,2.04528,2.04602,2.04528,2.04602,10000000.0
2006-07-28 00:47:00,2.0461,2.04671,2.0461,2.04671,7000000.0
2006-07-28 00:51:00,2.04693,2.04758,2.04693,2.04758,5000000.0
2006-07-28 00:52:00,2.04761,2.04761,2.04723,2.04723,7000000.0
2006-07-28 00:54:00,2.0477,2.0477,2.04738,2.04763,10000000.0
2006-07-28 00:58:00,2.04785,2.04804,2.04783,2.04783,10000000.0
2006-07-28 00:59:00,2.04779,2.04783,2.04751,2.04751,7000000.0
2006-07-28 01:00:00,2.04777,2.0486,2.04777,2.0486,19000000.0
2006-07-28 01:01:00,2.04862,2.04862,2.04819,2.04822,12000000.0
2006-07-28 01:02:00,2.04801,2.04833,2.04801,2.04816,8000000.0
2006-07-28 01:03:00,2.04836,2.04856,2.04836,2.04845,7000000.0
2006-07-28 01:04:00,2.04859,2.04941,2.04859,2.04936,8000000.0
2006-07-28 01:05:00,2.0498,2.05021,2.0498,2.05021,7000000.0
2006-07-28 01:06:00,2.05052,2.05052,2.05009,2.05012,8000000.0
2006-07-28 01:07:00,2.04998,2.05059,2.04998,2.05059,11000000.0
2006-07-28 01:08:00,2.05066,2.05066,2.05035,2.0504,10000000.0
2006-07-28 01:09:00,2.05049,2.05062,2.05041,2.0505,8000000.0
2006-07-28 01:10:00,2.05051,2.05068,2.05038,2.05058,10000000.0
2006-07-28 01:11:00,2.05053,2.05056,2.05033,2.05033,11000000.0
2006-07-28 01:12:00,2.05041,2.05041,2.05036,2.05041,8000000.0
2006-07-28 01:13:00,2.05036,2.05037,2.05026,2.05031,8000000.0
2006-07-28 01:14:00,2.05035,2.05037,2.05006,2.05037,10000000.0
2006-07-28 01:15:00,2.05037,2.05041,2.05023,2.05041,10000000.0
2006-07-28 01:16:00,2.05013,2.05035,2.05013,2.05035,8000000.0
2006-07-28 01:17:00,2.0504,2.05057,2.05029,2.05029,11000000.0
2006-07-28 01:18:00,2.05015,2.0502,2.04995,2.0502,10000000.0
2006-07-28 01:21:00,2.05022,2.05022,2.04997,2.04997,7000000.0
2006-07-28 01:22:00,2.04985,2.05005,2.04985,2.05005,7000000.0
2006-07-28 01:23:00,2.05018,2.0505,2.05017,2.0505,8000000.0
2006-07-28 01:25:00,2.05019,2.05034,2.05013,2.05017,8000000.0
2006-07-28 01:26:00,2.04999,2.05001,2.04988,2.04991,14000000.0
2006-07-28 01:27:00,2.04993,2.04993,2.04986,2.04986,15000000.0
2006-07-28 01:28:00,2.04961,2.04967,2.04944,2.04967,9000000.0
2006-07-28 01:29:00,2.04948,2.04968,2.04948,2.04968,10000000.0
2006-07-28 01:30:00,2.04974,2.04974,2.0496,2.0496,10000000.0
2006-07-28 01:31:00,2.0496,2.04964,2.04931,2.04931,7000000.0
2006-07-28 01:32:00,2.04927,2.04942,2.04926,2.04942,18000000.0
2006-07-28 01:33:00,2.04934,2.04934,2.04921,2.04925,6000000.0
2006-07-28 01:34:00,2.04922,2.04932,2.04922,2.04926,16000000.0
2006-07-28 01:35:00,2.04923,2.04924,2.04914,2.04918,8000000.0
2006-07-28 01:36:00,2.04901,2.04907,2.04885,2.04907,9000000.0
2006-07-28 01:37:00,2.04945,2.04954,2.0492,2.04954,5000000.0
2006-07-28 01:38:00,2.04954,2.04954,2.04893,2.04893,12000000.0
2006-07-28 01:39:00,2.04869,2.04869,2.04854,2.04856,12000000.0
2006-07-28 01:40:00,2.04881,2.04916,2.04881,2.04916,7000000.0
2006-07-28 01:41:00,2.04909,2.04909,2.04853,2.04853,11000000.0
2006-07-28 01:42:00,2.04822,2.04838,2.04818,2.04826,7000000.0
2006-07-28 01:43:00,2.04827,2.04827,2.04795,2.04811,8000000.0
2006-07-28 01:44:00,2.04809,2.04813,2.04766,2.04766,7000000.0
2006-07-28 01:45:00,2.0476,2.04784,2.0476,2.04784,7000000.0
2006-07-28 01:47:00,2.04775,2.04784,2.04737,2.04742,14000000.0
2006-07-28 01:48:00,2.04782,2.04786,2.04774,2.04774,7000000.0
2006-07-28 01:49:00,2.04757,2.04757,2.04724,2.04724,8000000.0
2006-07-28 01:50:00,2.04748,2.04748,2.04705,2.04738,10000000.0
2006-07-28 01:51:00,2.04734,2.04739,2.04675,2.04727,16000000.0
2006-07-28 01:52:00,2.04733,2.04733,2.04709,2.04709,13000000.0
2006-07-28 01:54:00,2.04703,2.04706,2.04665,2.04666,9000000.0
2006-07-28 01:55:00,2.04648,2.04648,2.04616,2.04632,11000000.0
2006-07-28 01:56:00,2.04618,2.04629,2.04618,2.04629,17000000.0
2006-07-28 01:58:00,2.04628,2.04641,2.04628,2.04641,10000000.0
2006-07-28 01:59:00,2.04654,2.0468,2.04654,2.0468,7000000.0
2006-07-28 02:00:00,2.04718,2.0474,2.04714,2.0474,10000000.0
2006-07-28 02:01:00,2.04727,2.04731,2.04709,2.04711,8000000.0
2006-07-28 02:02:00,2.04758,2.04779,2.04758,2.04772,7000000.0
2006-07-28 02:03:00,2.04758,2.04763,2.04571,2.04752,10000000.0
2006-07-28 02:04:00,2.04728,2.04728,2.04678,2.04679,7000000.0
2006-07-28 02:05:00,2.04661,2.04674,2.04652,2.04664,10000000.0
2006-07-28 02:06:00,2.04658,2.04658,2.04639,2.04649,10000000.0
2006-07-28 02:07:00,2.04664,2.04701,2.04664,2.04682,8000000.0
2006-07-28 02:08:00,2.04683,2.04686,2.04672,2.04684,8000000.0
2006-07-28 02:09:00,2.04671,2.047,2.04671,2.04698,7000000.0
2006-07-28 02:10:00,2.0469,2.04719,2.04667,2.04667,9000000.0
2006-07-28 02:11:00,2.0469,2.04699,2.0469,2.04695,8000000.0
2006-07-28 02:12:00,2.04694,2.04708,2.04687,2.047,8000000.0
2006-07-28 02:13:00,2.04695,2.04695,2.04685,2.0469,7000000.0
2006-07-28 02:14:00,2.04677,2.04697,2.04677,2.04697,9000000.0
2006-07-28 02:15:00,2.04693,2.04709,2.04691,2.04703,8000000.0
2006-07-28 02:16:00,2.04693,2.047,2.0469,2.04695,8000000.0
2006-07-28 02:17:00,2.04684,2.04693,2.04674,2.04693,6000000.0
2006-07-28 02:18:00,2.04677,2.0474,2.04677,2.0474,7000000.0
2006-07-28 02:19:00,2.0471,2.0471,2.04669,2.04697,11000000.0
2006-07-28 02:20:00,2.04691,2.04698,2.04687,2.04698,6000000.0
2006-07-28 02:22:00,2.04698,2.04704,2.04691,2.04694,8000000.0
2006-07-28 02:23:00,2.04696,2.04726,2.04696,2.04726,10000000.0
2006-07-28 02:24:00,2.04739,2.04755,2.04735,2.04736,11000000.0
2006-07-28 02:25:00,2.04766,2.04826,2.04766,2.04789,11000000.0
2006-07-28 02:26:00,2.04812,2.04845,2.04812,2.04828,8000000.0
2006-07-28 02:27:00,2.04806,2.04897,2.04806,2.04897,9000000.0
2006-07-28 02:28:00,2.04932,2.04955,2.04928,2.04941,10000000.0
2006-07-28 02:29:00,2.04893,2.04931,2.04879,2.04931,7000000.0
2006-07-28 02:30:00,2.04933,2.04934,2.04918,2.04934,5000000.0
2006-07-28 02:32:00,2.04936,2.04949,2.04934,2.04934,8000000.0
2006-07-28 02:33:00,2.04924,2.05015,2.04924,2.05015,8000000.0
2006-07-28 02:34:00,2.04993,2.05037,2.04993,2.05037,7000000.0
2006-07-28 02:35:00,2.0504,2.05056,2.05037,2.05056,11000000.0
2006-07-28 02:37:00,2.05059,2.05059,2.05041,2.05048,7000000.0
2006-07-28 02:39:00,2.05036,2.05051,2.05036,2.05047,8000000.0
2006-07-28 02:41:00,2.05065,2.05071,2.0506,2.05064,8000000.0
2006-07-28 02:42:00,2.05072,2.0508,2.05072,2.05074,8000000.0
2006-07-28 02:43:00,2.0508,2.05091,2.05074,2.05091,9000000.0
2006-07-28 02:45:00,2.05096,2.05099,2.05077,2.05099,8000000.0
2006-07-28 02:46:00,2.05095,2.05105,2.05087,2.05105,8000000.0
2006-07-28 02:48:00,2.05105,2.05105,2.05095,2.05097,8000000.0
2006-07-28 02:50:00,2.05093,2.05093,2.05078,2.05088,7000000.0
2006-07-28 02:51:00,2.0508,2.05088,2.05062,2.05088,8000000.0
2006-07-28 02:52:00,2.05087,2.05087,2.05056,2.05081,6000000.0
2006-07-28 02:53:00,2.05053,2.05053,2.05043,2.05043,8000000.0
2006-07-28 02:54:00,2.0504,2.05053,2.05035,2.05035,8000000.0
2006-07-28 02:55:00,2.05027,2.05045,2.05019,2.05027,8000000.0
2006-07-28 02:56:00,2.05046,2.05048,2.05036,2.05036,7000000.0
2006-07-28 02:57:00,2.05032,2.05049,2.05014,2.05049,8000000.0
2006-07-28 02:58:00,2.04992,2.04992,2.04967,2.04969,6000000.0
2006-07-28 02:59:00,2.0497,2.0497,2.04937,2.04952,9000000.0
2006-07-28 03:00:00,2.04999,2.05046,2.04999,2.05046,6000000.0
2006-07-28 03:01:00,2.05038,2.05038,2.04996,2.04996,8000000.0
2006-07-28 03:02:00,2.05041,2.05044,2.05015,2.05031,11000000.0
2006-07-28 03:03:00,2.05016,2.05016,2.04993,2.04993,7000000.0
2006-07-28 03:04:00,2.05013,2.05029,2.04993,2.05016,7000000.0
2006-07-28 03:05:00,2.04997,2.05023,2.04997,2.05023,8000000.0
2006-07-28 03:06:00,2.05018,2.05028,2.05005,2.05028,8000000.0
2006-07-28 03:07:00,2.05052,2.05069,2.05006,2.05006,8000000.0
2006-07-28 03:08:00,2.04997,2.05004,2.04997,2.04997,5000000.0
2006-07-28 03:09:00,2.05037,2.05039,2.05018,2.05039,8000000.0
2006-07-28 03:10:00,2.05035,2.05035,2.0502,2.0502,7000000.0
2006-07-28 03:11:00,2.05031,2.05058,2.05029,2.05058,10000000.0
2006-07-28 03:12:00,2.05051,2.05051,2.05,2.05,7000000.0
2006-07-28 03:13:00,2.0501,2.05062,2.0501,2.0503,11000000.0
2006-07-28 03:14:00,2.05016,2.05042,2.05016,2.05042,11000000.0
2006-07-28 03:15:00,2.05057,2.05058,2.0504,2.0504,7000000.0
2006-07-28 03:16:00,2.05043,2.05055,2.05005,2.05055,7000000.0
2006-07-28 03:17:00,2.0505,2.05055,2.04998,2.05047,11000000.0
2006-07-28 03:18:00,2.05034,2.05043,2.05024,2.0504,10000000.0
2006-07-28 03:19:00,2.05043,2.05073,2.05043,2.05073,6000000.0
2006-07-28 03:20:00,2.0507,2.05073,2.05065,2.05067,7000000.0
2006-07-28 03:21:00,2.05058,2.05073,2.05032,2.05068,7000000.0
2006-07-28 03:22:00,2.05069,2.05069,2.05045,2.05059,7000000.0
2006-07-28 03:23:00,2.05069,2.0507,2.05053,2.05053,7000000.0
2006-07-28 03:24:00,2.05066,2.05089,2.04883,2.05089,8000000.0
2006-07-28 03:25:00,2.05092,2.05095,2.05082,2.05095,8000000.0
2006-07-28 03:26:00,2.0509,2.05105,2.05086,2.05094,11000000.0
2006-07-28 03:27:00,2.05138,2.05158,2.05138,2.05143,8000000.0
2006-07-28 03:28:00,2.05147,2.05163,2.05145,2.05151,10000000.0
2006-07-28 03:29:00,2.0514,2.05164,2.05133,2.05143,11000000.0
2006-07-28 03:30:00,2.05182,2.05242,2.05179,2.05242,7000000.0
2006-07-28 03:31:00,2.05276,2.05292,2.05276,2.05288,9000000.0
2006-07-28 03:32:00,2.05317,2.05325,2.05317,2.05317,6000000.0
2006-07-28 03:33:00,2.0527,2.05277,2.0521,2.0521,7000000.0
2006-07-28 03:34:00,2.05192,2.0521,2.05192,2.05197,8000000.0
2006-07-28 03:35:00,2.05155,2.05188,2.05155,2.05188,10000000.0
2006-07-28 03:36:00,2.05183,2.05183,2.05164,2.05176,5000000.0
2006-07-28 03:37:00,2.05149,2.05168,2.05149,2.05164,9000000.0
2006-07-28 03:38:00,2.05143,2.05172,2.05143,2.05172,7000000.0
2006-07-28 03:39:00,2.0517,2.0517,2.05152,2.05152,8000000.0
2006-07-28 03:40:00,2.04934,2.05138,2.04934,2.05138,7000000.0
2006-07-28 03:41:00,2.05146,2.05154,2.05136,2.05154,10000000.0
2006-07-28 03:42:00,2.0512,2.05125,2.05102,2.05116,10000000.0
2006-07-28 03:43:00,2.05125,2.05145,2.05106,2.05106,8000000.0
2006-07-28 03:44:00,2.05077,2.05121,2.05077,2.05119,7000000.0
2006-07-28 03:45:00,2.05131,2.05148,2.05127,2.05148,8000000.0
2006-07-28 03:46:00,2.05159,2.05171,2.05159,2.05171,7000000.0
2006-07-28 03:47:00,2.05186,2.05198,2.05157,2.05157,7000000.0
2006-07-28 03:48:00,2.05164,2.05165,2.05137,2.05165,8000000.0
2006-07-28 03:49:00,2.05187,2.05191,2.05166,2.05166,8000000.0
2006-07-28 03:50:00,2.05151,2.05151,2.05126,2.05132,8000000.0
2006-07-28 03:51:00,2.05132,2.05145,2.05114,2.05144,9000000.0
2006-07-28 03:52:00,2.05151,2.05169,2.05151,2.05164,8000000.0
2006-07-28 03:53:00,2.0516,2.05164,2.05147,2.05154,10000000.0
2006-07-28 03:54:00,2.05176,2.0519,2.05172,2.05172,7000000.0
2006-07-28 03:55:00,2.05189,2.05189,2.05139,2.05139,7000000.0
2006-07-28 03:56:00,2.05064,2.05064,2.05032,2.05036,7000000.0
2006-07-28 03:57:00,2.05047,2.05063,2.0504,2.05063,8000000.0
2006-07-28 03:58:00,2.05038,2.05038,2.04841,2.0501,7000000.0
2006-07-28 03:59:00,2.05017,2.05026,2.04991,2.04991,7000000.0
2006-07-28 04:00:00,2.05059,2.05089,2.05059,2.05089,6000000.0
2006-07-28 04:01:00,2.05103,2.0518,2.05103,2.0518,7000000.0
2006-07-28 04:02:00,2.05161,2.0518,2.05146,2.0518,8000000.0
2006-07-28 04:03:00,2.05171,2.05171,2.05142,2.05159,8000000.0
2006-07-28 04:04:00,2.05154,2.05158,2.05135,2.05144,8000000.0
2006-07-28 04:05:00,2.0516,2.0516,2.0512,2.0516,8000000.0
2006-07-28 04:06:00,2.05121,2.05158,2.05121,2.05154,9000000.0
2006-07-28 04:07:00,2.05154,2.05169,2.05132,2.05136,11000000.0
2006-07-28 04:09:00,2.05114,2.05119,2.05108,2.05119,7000000.0
2006-07-28 04:10:00,2.05109,2.05149,2.05109,2.05149,8000000.0
2006-07-28 04:11:00,2.05149,2.05167,2.05149,2.05157,7000000.0
2006-07-28 04:12:00,2.05179,2.05193,2.05144,2.05144,7000000.0
2006-07-28 04:13:00,2.05128,2.05138,2.05114,2.05114,8000000.0
2006-07-28 04:15:00,2.05139,2.05188,2.05139,2.05169,7000000.0
2006-07-28 04:16:00,2.05161,2.05169,2.05161,2.05169,4000000.0
2006-07-28 04:17:00,2.0516,2.05161,2.05143,2.05159,7000000.0
2006-07-28 04:19:00,2.05148,2.05149,2.05135,2.05149,8000000.0
2006-07-28 04:23:00,2.05179,2.05188,2.05173,2.05188,7000000.0
2006-07-28 04:25:00,2.05218,2.05255,2.05218,2.05251,7000000.0
2006-07-28 04:26:00,2.05271,2.05332,2.05271,2.05332,7000000.0
2006-07-28 04:27:00,2.05351,2.05358,2.05338,2.05338,8000000.0
2006-07-28 04:29:00,2.05328,2.05332,2.0528,2.05283,8000000.0
2006-07-28 04:30:00,2.05265,2.05265,2.05231,2.05256,9000000.0
2006-07-28 04:31:00,2.05264,2.05301,2.05261,2.05301,10000000.0
2006-07-28 04:32:00,2.05307,2.05307,2.05241,2.05289,9000000.0
2006-07-28 04:33:00,2.05305,2.05305,2.05266,2.05266,8000000.0
2006-07-28 04:34:00,2.05282,2.05305,2.05282,2.05285,7000000.0
2006-07-28 04:35:00,2.05288,2.053,2.05285,2.05293,7000000.0
2006-07-28 04:36:00,2.0533,2.05342,2.05325,2.05325,11000000.0
2006-07-28 04:37:00,2.05336,2.05344,2.05323,2.05338,11000000.0
2006-07-28 04:38:00,2.05348,2.05351,2.05331,2.05351,9000000.0
2006-07-28 04:39:00,2.05322,2.05322,2.05301,2.05306,9000000.0
2006-07-28 04:40:00,2.05311,2.05317,2.05284,2.05314,9000000.0
2006-07-28 04:41:00,2.05289,2.0529,2.05278,2.05282,8000000.0
2006-07-28 04:42:00,2.05286,2.05295,2.05279,2.0529,7000000.0
2006-07-28 04:43:00,2.05301,2.05319,2.05257,2.05257,11000000.0
2006-07-28 04:44:00,2.05312,2.05314,2.0529,2.05297,9000000.0
2006-07-28 04:45:00,2.05291,2.05313,2.05282,2.05313,8000000.0
2006-07-28 04:46:00,2.0531,2.0531,2.05288,2.05308,6000000.0
2006-07-28 04:47:00,2.05301,2.05311,2.05284,2.05284,11000000.0
2006-07-28 04:48:00,2.05294,2.05314,2.05293,2.05314,7000000.0
2006-07-28 04:50:00,2.0532,2.0532,2.05314,2.05314,3000000.0
2006-07-28 04:51:00,2.05299,2.05307,2.05288,2.05288,7000000.0
2006-07-28 04:52:00,2.05325,2.05334,2.05316,2.05334,10000000.0
2006-07-28 04:53:00,2.05316,2.05328,2.05275,2.05275,9000000.0
2006-07-28 04:54:00,2.0531,2.05318,2.053,2.05318,7000000.0
2006-07-28 04:55:00,2.05317,2.05327,2.05315,2.05327,8000000.0
2006-07-28 04:56:00,2.05317,2.05318,2.05308,2.05309,7000000.0
2006-07-28 04:57:00,2.05339,2.05362,2.05339,2.05362,8000000.0
2006-07-28 04:58:00,2.05367,2.05367,2.05327,2.05329,8000000.0
2006-07-28 04:59:00,2.05336,2.05336,2.05322,2.05336,8000000.0
2006-07-28 05:00:00,2.05327,2.05335,2.05262,2.05262,7000000.0
2006-07-28 05:01:00,2.05269,2.05281,2.05269,2.05271,7000000.0
2006-07-28 05:02:00,2.05282,2.05287,2.05266,2.05287,7000000.0
2006-07-28 05:03:00,2.053,2.05324,2.05297,2.05324,7000000.0
2006-07-28 05:04:00,2.05257,2.05281,2.05257,2.05273,7000000.0
2006-07-28 05:05:00,2.05254,2.05267,2.05253,2.05253,8000000.0
2006-07-28 05:06:00,2.05228,2.05248,2.05228,2.05241,8000000.0
2006-07-28 05:07:00,2.0526,2.0526,2.05224,2.05251,8000000.0
2006-07-28 05:09:00,2.05248,2.05248,2.0522,2.05229,7000000.0
2006-07-28 05:10:00,2.05218,2.05218,2.0516,2.0516,7000000.0
2006-07-28 05:11:00,2.05196,2.05217,2.05187,2.05187,8000000.0
2006-07-28 05:12:00,2.05182,2.05196,2.05182,2.05184,11000000.0
2006-07-28 05:13:00,2.0517,2.0517,2.05115,2.05115,8000000.0
2006-07-28 05:14:00,2.05154,2.05154,2.0511,2.05147,11000000.0
2006-07-28 05:15:00,2.05165,2.05169,2.05156,2.05156,11000000.0
2006-07-28 05:16:00,2.05187,2.05206,2.05187,2.05194,9000000.0
2006-07-28 05:17:00,2.05152,2.05162,2.05134,2.05137,8000000.0
2006-07-28 05:18:00,2.05125,2.05162,2.0512,2.05162,8000000.0
2006-07-28 05:19:00,2.05174,2.05174,2.0516,2.05168,7000000.0
2006-07-28 05:20:00,2.05144,2.05149,2.05117,2.05149,10000000.0
2006-07-28 05:22:00,2.05144,2.05153,2.05109,2.05109,7000000.0
2006-07-28 05:23:00,2.05133,2.05151,2.05124,2.05147,10000000.0
2006-07-28 05:24:00,2.05149,2.05158,2.05126,2.05148,7000000.0
2006-07-28 05:25:00,2.05144,2.05144,2.05128,2.05128,7000000.0
2006-07-28 05:26:00,2.05139,2.05154,2.05138,2.05139,7000000.0
2006-07-28 05:27:00,2.05129,2.05143,2.05119,2.05138,8000000.0
2006-07-28 05:29:00,2.05144,2.0517,2.0514,2.0517,7000000.0
2006-07-28 05:30:00,2.05189,2.0521,2.05189,2.05201,7000000.0
2006-07-28 05:31:00,2.05215,2.05241,2.05196,2.05241,8000000.0
2006-07-28 05:32:00,2.05258,2.05295,2.05258,2.05295,8000000.0
2006-07-28 05:33:00,2.05289,2.05309,2.05289,2.05294,9000000.0
2006-07-28 05:34:00,2.05314,2.05314,2.05295,2.05295,5000000.0
2006-07-28 05:35:00,2.05308,2.05309,2.05279,2.05279,7000000.0
2006-07-28 05:36:00,2.05295,2.05321,2.05295,2.05316,11000000.0
2006-07-28 05:37:00,2.05322,2.0535,2.05322,2.0535,7000000.0
2006-07-28 05:38:00,2.05354,2.05364,2.05336,2.05336,6000000.0
2006-07-28 05:39:00,2.05355,2.054,2.05349,2.054,7000000.0
2006-07-28 05:40:00,2.05381,2.05386,2.05356,2.05373,8000000.0
2006-07-28 05:41:00,2.0534,2.0534,2.05284,2.05315,8000000.0
2006-07-28 05:42:00,2.05321,2.05321,2.05305,2.05315,7000000.0
2006-07-28 05:43:00,2.05355,2.05355,2.05311,2.0532,9000000.0
2006-07-28 05:44:00,2.05362,2.05375,2.0535,2.05375,8000000.0
2006-07-28 05:45:00,2.05357,2.05357,2.05271,2.0528,11000000.0
2006-07-28 05:46:00,2.05277,2.05279,2.05275,2.05275,5000000.0
2006-07-28 05:47:00,2.05258,2.05291,2.05258,2.05265,8000000.0
2006-07-28 05:48:00,2.05268,2.05292,2.05268,2.05277,7000000.0
2006-07-28 05:49:00,2.05274,2.05304,2.05274,2.05287,8000000.0
2006-07-28 05:50:00,2.05308,2.0531,2.05286,2.0531,9000000.0
2006-07-28 05:51:00,2.05298,2.05311,2.05289,2.05311,8000000.0
2006-07-28 05:52:00,2.05256,2.05294,2.05256,2.05281,8000000.0
2006-07-28 05:53:00,2.05308,2.0532,2.05308,2.0532,7000000.0
2006-07-28 05:54:00,2.05329,2.05335,2.05323,2.05324,10000000.0
2006-07-28 05:55:00,2.05311,2.05332,2.05303,2.05328,8000000.0
2006-07-28 05:56:00,2.05357,2.05357,2.05349,2.05352,5000000.0
2006-07-28 05:57:00,2.0534,2.05353,2.05337,2.05353,8000000.0
2006-07-28 05:58:00,2.05352,2.05352,2.05291,2.05291,9000000.0
2006-07-28 05:59:00,2.05289,2.05307,2.05283,2.05296,10000000.0
2006-07-28 06:00:00,2.05297,2.05334,2.05297,2.05334,8000000.0
2006-07-28 06:01:00,2.05313,2.05313,2.05278,2.05278,7000000.0
2006-07-28 06:02:00,2.05283,2.05292,2.05279,2.05279,7000000.0
2006-07-28 06:03:00,2.05294,2.05313,2.05278,2.05278,8000000.0
2006-07-28 06:04:00,2.05278,2.05282,2.05269,2.05282,7000000.0
2006-07-28 06:05:00,2.05326,2.05345,2.05323,2.05345,7000000.0
2006-07-28 06:06:00,2.05349,2.05368,2.05349,2.05368,5000000.0
2006-07-28 06:07:00,2.05382,2.05395,2.05382,2.0539,7000000.0
2006-07-28 06:08:00,2.05349,2.05359,2.05338,2.05343,6000000.0
2006-07-28 06:09:00,2.05347,2.0536,2.05347,2.0536,8000000.0
2006-07-28 06:11:00,2.0536,2.05361,2.05348,2.05361,8000000.0
2006-07-28 06:12:00,2.05356,2.05358,2.05346,2.05353,8000000.0
2006-07-28 06:13:00,2.05374,2.05381,2.05339,2.05339,8000000.0
2006-07-28 06:14:00,2.05338,2.05361,2.05338,2.05361,7000000.0
2006-07-28 06:15:00,2.05388,2.05388,2.05358,2.05363,8000000.0
2006-07-28 06:17:00,2.0536,2.05402,2.0536,2.05402,7000000.0
2006-07-28 06:18:00,2.05425,2.05433,2.05406,2.05406,9000000.0
2006-07-28 06:19:00,2.05393,2.05393,2.05349,2.05349,7000000.0
2006-07-28 06:20:00,2.05311,2.05318,2.05311,2.05318,3000000.0
2006-07-28 06:21:00,2.05315,2.05315,2.05292,2.05303,8000000.0
2006-07-28 06:22:00,2.05299,2.05299,2.05276,2.05289,8000000.0
2006-07-28 06:23:00,2.05299,2.05325,2.05294,2.05299,8000000.0
2006-07-28 06:24:00,2.0532,2.05329,2.05301,2.05308,11000000.0
2006-07-28 06:25:00,2.05337,2.05392,2.05337,2.05392,11000000.0
2006-07-28 06:26:00,2.05402,2.05411,2.0539,2.05392,11000000.0
2006-07-28 06:28:00,2.05397,2.05397,2.05382,2.05391,8000000.0
2006-07-28 06:29:00,2.05395,2.05397,2.05386,2.05389,8000000.0
2006-07-28 06:30:00,2.05378,2.05378,2.05353,2.05353,8000000.0
2006-07-28 06:31:00,2.05353,2.05363,2.0534,2.05363,7000000.0
2006-07-28 06:32:00,2.05362,2.05369,2.05361,2.05361,6000000.0
2006-07-28 06:33:00,2.05364,2.05364,2.05357,2.05359,7000000.0
2006-07-28 06:34:00,2.05367,2.05374,2.05352,2.05352,7000000.0
2006-07-28 06:35:00,2.05364,2.05394,2.05364,2.05393,11000000.0
2006-07-28 06:36:00,2.05383,2.05395,2.05354,2.05354,5000000.0
2006-07-28 06:37:00,2.05357,2.05357,2.05329,2.05338,10000000.0
2006-07-28 06:38:00,2.05317,2.05348,2.05317,2.05348,3000000.0
2006-07-28 06:39:00,2.05377,2.05391,2.05374,2.05381,11000000.0
2006-07-28 06:40:00,2.05387,2.05387,2.0535,2.0535,7000000.0
2006-07-28 06:41:00,2.05364,2.05375,2.05358,2.05372,7000000.0
2006-07-28 06:43:00,2.05348,2.05367,2.05336,2.05367,7000000.0
2006-07-28 06:44:00,2.05374,2.05374,2.05337,2.05346,8000000.0
2006-07-28 06:45:00,2.05353,2.05356,2.05341,2.05356,8000000.0
2006-07-28 06:46:00,2.05365,2.05365,2.05334,2.05362,10000000.0
2006-07-28 06:47:00,2.05361,2.05361,2.05341,2.05341,8000000.0
2006-07-28 06:48:00,2.05347,2.05367,2.05344,2.05367,7000000.0
2006-07-28 06:49:00,2.05342,2.05372,2.05325,2.05372,8000000.0
2006-07-28 06:50:00,2.0537,2.0537,2.05351,2.05358,5000000.0
2006-07-28 06:51:00,2.05331,2.05331,2.05305,2.05307,10000000.0
2006-07-28 06:52:00,2.053,2.053,2.05277,2.05277,8000000.0
2006-07-28 06:53:00,2.05315,2.05318,2.05296,2.05307,8000000.0
2006-07-28 06:54:00,2.05306,2.05306,2.05261,2.05261,7000000.0
2006-07-28 06:55:00,2.05289,2.05309,2.05267,2.05286,7000000.0
2006-07-28 06:57:00,2.05269,2.05312,2.05251,2.05312,7000000.0
2006-07-28 06:58:00,2.05328,2.05328,2.05305,2.0532,7000000.0
2006-07-28 06:59:00,2.05321,2.05374,2.05321,2.05374,7000000.0
2006-07-28 07:00:00,2.05374,2.05374,2.05347,2.05347,7000000.0
2006-07-28 07:01:00,2.05339,2.05339,2.05314,2.05336,7000000.0
2006-07-28 07:02:00,2.05339,2.05355,2.05328,2.05355,7000000.0
2006-07-28 07:03:00,2.05322,2.05335,2.0531,2.05335,7000000.0
2006-07-28 07:04:00,2.05342,2.05342,2.05306,2.05338,8000000.0
2006-07-28 07:05:00,2.05305,2.0535,2.05305,2.05331,11000000.0
2006-07-28 07:06:00,2.05318,2.05352,2.05318,2.05331,11000000.0
2006-07-28 07:07:00,2.05315,2.05325,2.05312,2.05324,11000000.0
2006-07-28 07:08:00,2.05328,2.05336,2.05319,2.05325,9000000.0
2006-07-28 07:09:00,2.05323,2.05348,2.05318,2.05348,8000000.0
2006-07-28 07:10:00,2.05326,2.05336,2.05323,2.05331,7000000.0
2006-07-28 07:11:00,2.05326,2.05326,2.05272,2.05272,10000000.0
2006-07-28 07:12:00,2.05285,2.05286,2.05266,2.05266,7000000.0
2006-07-28 07:13:00,2.05288,2.05325,2.05288,2.05325,8000000.0
2006-07-28 07:14:00,2.05303,2.05317,2.05301,2.05317,7000000.0
2006-07-28 07:15:00,2.05335,2.05335,2.05313,2.05326,10000000.0
2006-07-28 07:16:00,2.05334,2.05334,2.0531,2.05316,8000000.0
2006-07-28 07:17:00,2.05289,2.05312,2.05289,2.05303,11000000.0
2006-07-28 07:18:00,2.05279,2.05305,2.05279,2.05305,8000000.0
2006-07-28 07:19:00,2.05299,2.05299,2.05278,2.0528,8000000.0
2006-07-28 07:20:00,2.05297,2.05356,2.05276,2.05356,9000000.0
2006-07-28 07:21:00,2.05356,2.05356,2.05327,2.05333,10000000.0
2006-07-28 07:22:00,2.05325,2.05349,2.05322,2.05349,11000000.0
2006-07-28 07:23:00,2.05358,2.05358,2.05312,2.05323,7000000.0
2006-07-28 07:24:00,2.05312,2.05316,2.05272,2.05272,9000000.0
2006-07-28 07:25:00,2.05273,2.05273,2.05241,2.05269,8000000.0
2006-07-28 07:26:00,2.05267,2.05321,2.05267,2.05306,7000000.0
2006-07-28 07:27:00,2.05323,2.05324,2.05298,2.05324,7000000.0
2006-07-28 07:28:00,2.05315,2.05315,2.0528,2.05287,7000000.0
2006-07-28 07:30:00,2.05265,2.05278,2.05265,2.05273,8000000.0
2006-07-28 07:31:00,2.05268,2.0528,2.05262,2.05275,7000000.0
2006-07-28 07:32:00,2.05289,2.05315,2.05289,2.05308,9000000.0
2006-07-28 07:33:00,2.05317,2.05327,2.0531,2.05313,8000000.0
2006-07-28 07:34:00,2.05306,2.05319,2.05295,2.05295,11000000.0
2006-07-28 07:35:00,2.05291,2.05291,2.05226,2.05234,8000000.0
2006-07-28 07:36:00,2.05237,2.05264,2.05237,2.05264,7000000.0
2006-07-28 07:37:00,2.0527,2.05292,2.0527,2.05271,7000000.0
2006-07-28 07:38:00,2.05307,2.05392,2.05307,2.05392,11000000.0
2006-07-28 07:39:00,2.05391,2.05391,2.05347,2.05347,7000000.0
2006-07-28 07:40:00,2.05337,2.05351,2.05337,2.05338,8000000.0
2006-07-28 07:42:00,2.05398,2.05405,2.05385,2.05385,11000000.0
2006-07-28 07:43:00,2.05398,2.05421,2.05398,2.05421,7000000.0
2006-07-28 07:44:00,2.05427,2.05428,2.05397,2.05428,7000000.0
2006-07-28 07:45:00,2.05401,2.05441,2.05382,2.05441,7000000.0
2006-07-28 07:46:00,2.05415,2.05415,2.05394,2.05394,7000000.0
2006-07-28 07:47:00,2.05402,2.05423,2.05402,2.05423,7000000.0
2006-07-28 07:48:00,2.05418,2.05418,2.05378,2.05378,8000000.0
2006-07-28 07:49:00,2.05345,2.05383,2.05345,2.05371,8000000.0
2006-07-28 07:50:00,2.0537,2.05382,2.05365,2.05369,7000000.0
2006-07-28 07:51:00,2.05385,2.05388,2.0537,2.05379,8000000.0
2006-07-28 07:52:00,2.0536,2.05386,2.05357,2.05386,10000000.0
2006-07-28 07:53:00,2.05369,2.05387,2.05362,2.05362,11000000.0
2006-07-28 07:54:00,2.05358,2.05384,2.05353,2.05358,9000000.0
2006-07-28 07:55:00,2.05341,2.05341,2.05281,2.05281,9000000.0
2006-07-28 07:56:00,2.05316,2.05348,2.05316,2.05334,9000000.0
2006-07-28 07:57:00,2.05341,2.05344,2.05314,2.05314,7000000.0
2006-07-28 07:58:00,2.05376,2.05393,2.05376,2.05393,7000000.0
2006-07-28 07:59:00,2.05374,2.0538,2.05343,2.05377,7000000.0
2006-07-28 08:00:00,2.05364,2.05409,2.05364,2.05388,8000000.0
2006-07-28 08:01:00,2.05405,2.05408,2.05376,2.05393,10000000.0
2006-07-28 08:02:00,2.05425,2.05425,2.05406,2.05413,7000000.0
2006-07-28 08:03:00,2.05404,2.05435,2.05404,2.05435,8000000.0
2006-07-28 08:04:00,2.05402,2.05434,2.05353,2.05353,8000000.0
2006-07-28 08:05:00,2.05355,2.05392,2.05355,2.05383,8000000.0
2006-07-28 08:06:00,2.05378,2.05383,2.05316,2.05316,6000000.0
2006-07-28 08:07:00,2.05322,2.05322,2.05274,2.05274,7000000.0
2006-07-28 08:08:00,2.05316,2.05357,2.05316,2.05337,7000000.0
2006-07-28 08:09:00,2.05255,2.0526,2.05228,2.05228,7000000.0
2006-07-28 08:10:00,2.05235,2.05251,2.05225,2.05249,7000000.0
2006-07-28 08:11:00,2.05255,2.05255,2.05223,2.05223,8000000.0
2006-07-28 08:12:00,2.05225,2.05245,2.05223,2.05242,9000000.0
2006-07-28 08:13:00,2.05251,2.05288,2.05251,2.05288,7000000.0
2006-07-28 08:14:00,2.05286,2.05297,2.05283,2.05293,9000000.0
2006-07-28 08:15:00,2.05307,2.05356,2.05307,2.05339,8000000.0
2006-07-28 08:16:00,2.05316,2.05316,2.05261,2.0527,11000000.0
2006-07-28 08:17:00,2.05267,2.05271,2.05244,2.05244,7000000.0
2006-07-28 08:18:00,2.05242,2.05252,2.05224,2.05252,9000000.0
2006-07-28 08:19:00,2.05194,2.05256,2.05194,2.05255,7000000.0
2006-07-28 08:20:00,2.05209,2.05209,2.0518,2.0518,8000000.0
2006-07-28 08:21:00,2.05172,2.05209,2.05172,2.05204,8000000.0
2006-07-28 08:22:00,2.05226,2.05226,2.05165,2.05182,8000000.0
2006-07-28 08:23:00,2.05157,2.0516,2.05125,2.0516,7000000.0
2006-07-28 08:24:00,2.05173,2.05176,2.05156,2.05156,7000000.0
2006-07-28 08:25:00,2.05104,2.05104,2.05087,2.05094,8000000.0
2006-07-28 08:26:00,2.05108,2.05162,2.05108,2.05137,7000000.0
2006-07-28 08:27:00,2.05176,2.05193,2.05164,2.05184,10000000.0
2006-07-28 08:28:00,2.05168,2.05171,2.05151,2.05157,7000000.0
2006-07-28 08:29:00,2.05147,2.05147,2.05118,2.05129,10000000.0
2006-07-28 08:30:00,2.05172,2.05193,2.05172,2.05182,7000000.0
2006-07-28 08:31:00,2.05184,2.0519,2.05178,2.0519,10000000.0
2006-07-28 08:32:00,2.05168,2.05175,2.05156,2.05175,8000000.0
2006-07-28 08:33:00,2.05186,2.0521,2.05186,2.0521,7000000.0
2006-07-28 08:34:00,2.05226,2.05228,2.05213,2.05214,9000000.0
2006-07-28 08:36:00,2.05209,2.05218,2.05192,2.05216,8000000.0
2006-07-28 08:37:00,2.05228,2.05234,2.05214,2.05226,9000000.0
2006-07-28 08:38:00,2.0518,2.05192,2.05162,2.05192,10000000.0
2006-07-28 08:39:00,2.05174,2.05179,2.05147,2.05147,11000000.0
2006-07-28 08:40:00,2.05145,2.05164,2.05141,2.05153,8000000.0
2006-07-28 08:41:00,2.05148,2.05148,2.05119,2.05135,11000000.0
2006-07-28 08:42:00,2.0514,2.05141,2.05118,2.05128,10000000.0
2006-07-28 08:43:00,2.05124,2.05136,2.05124,2.05135,8000000.0
2006-07-28 08:44:00,2.05139,2.05173,2.05139,2.05173,10000000.0
2006-07-28 08:45:00,2.05169,2.05225,2.05169,2.05225,8000000.0
2006-07-28 08:46:00,2.05249,2.0528,2.05129,2.05234,8000000.0
2006-07-28 08:47:00,2.05218,2.05218,2.05198,2.05207,7000000.0
2006-07-28 08:48:00,2.05206,2.05209,2.05194,2.05194,8000000.0
2006-07-28 08:50:00,2.05184,2.05184,2.05136,2.05136,7000000.0
2006-07-28 08:51:00,2.05103,2.05151,2.05103,2.05149,8000000.0
2006-07-28 08:52:00,2.05177,2.05201,2.05177,2.05201,9000000.0
2006-07-28 08:53:00,2.05188,2.05198,2.05132,2.0517,8000000.0
2006-07-28 08:54:00,2.05175,2.05263,2.05175,2.05263,8000000.0
2006-07-28 08:55:00,2.05266,2.05266,2.05226,2.05226,8000000.0
2006-07-28 08:56:00,2.0522,2.0522,2.05196,2.05206,7000000.0
2006-07-28 08:57:00,2.05213,2.05221,2.05212,2.05213,8000000.0
2006-07-28 08:58:00,2.05211,2.05224,2.05203,2.05224,7000000.0
2006-07-28 08:59:00,2.0521,2.05213,2.05193,2.05213,7000000.0
2006-07-28 09:00:00,2.0522,2.05224,2.05204,2.05204,8000000.0
2006-07-28 09:01:00,2.05216,2.05224,2.0521,2.05218,9000000.0
2006-07-28 09:02:00,2.05228,2.05252,2.05228,2.05234,10000000.0
2006-07-28 09:03:00,2.05219,2.05238,2.05213,2.05213,7000000.0
2006-07-28 09:04:00,2.05226,2.05239,2.05226,2.05238,7000000.0
2006-07-28 09:05:00,2.05225,2.05233,2.052,2.052,7000000.0
2006-07-28 09:06:00,2.05208,2.05245,2.05208,2.05237,11000000.0
2006-07-28 09:07:00,2.05248,2.05255,2.0524,2.0525,8000000.0
2006-07-28 09:08:00,2.05251,2.05268,2.05242,2.05268,7000000.0
2006-07-28 09:09:00,2.05283,2.05293,2.05276,2.05293,11000000.0
2006-07-28 09:10:00,2.0529,2.05321,2.05286,2.05321,7000000.0
2006-07-28 09:11:00,2.05311,2.05323,2.05293,2.0532,9000000.0
2006-07-28 09:12:00,2.05286,2.05292,2.05257,2.05273,8000000.0
2006-07-28 09:13:00,2.05271,2.0531,2.05271,2.0531,9000000.0
2006-07-28 09:14:00,2.05276,2.05337,2.05276,2.05337,11000000.0
2006-07-28 09:15:00,2.05343,2.05353,2.05334,2.05352,7000000.0
2006-07-28 09:16:00,2.05361,2.05361,2.05319,2.05321,8000000.0
2006-07-28 09:17:00,2.05328,2.05347,2.05327,2.05334,11000000.0
2006-07-28 09:18:00,2.05347,2.05348,2.05334,2.05346,8000000.0
2006-07-28 09:19:00,2.05354,2.05354,2.05332,2.05354,7000000.0
2006-07-28 09:20:00,2.05378,2.05384,2.05361,2.05366,7000000.0
2006-07-28 09:21:00,2.05363,2.05365,2.05338,2.05348,8000000.0
2006-07-28 09:23:00,2.05343,2.05351,2.0534,2.05344,7000000.0
2006-07-28 09:24:00,2.05341,2.05404,2.05341,2.05404,8000000.0
2006-07-28 09:25:00,2.05403,2.05403,2.05376,2.05376,7000000.0
2006-07-28 09:26:00,2.05376,2.05416,2.05376,2.05416,11000000.0
2006-07-28 09:27:00,2.05433,2.05459,2.05433,2.0544,11000000.0
2006-07-28 09:28:00,2.05445,2.05464,2.05441,2.05441,9000000.0
2006-07-28 09:29:00,2.05499,2.05501,2.05471,2.05486,8000000.0
2006-07-28 09:30:00,2.05477,2.05496,2.05474,2.05496,7000000.0
2006-07-28 09:32:00,2.055,2.05504,2.05466,2.05466,7000000.0
2006-07-28 09:33:00,2.05479,2.055,2.05468,2.055,8000000.0
2006-07-28 09:34:00,2.05525,2.0554,2.05525,2.05535,7000000.0
2006-07-28 09:35:00,2.0552,2.05523,2.05509,2.05523,10000000.0
2006-07-28 09:36:00,2.05555,2.0556,2.05516,2.05522,8000000.0
2006-07-28 09:37:00,2.05514,2.05527,2.05507,2.05523,11000000.0
2006-07-28 09:38:00,2.05537,2.05577,2.0537,2.05566,11000000.0
2006-07-28 09:39:00,2.05543,2.05543,2.05511,2.05511,7000000.0
2006-07-28 09:40:00,2.05501,2.05506,2.05482,2.05482,9000000.0
2006-07-28 09:41:00,2.05497,2.05512,2.05496,2.05503,8000000.0
2006-07-28 09:42:00,2.05498,2.05499,2.05477,2.05485,10000000.0
2006-07-28 09:43:00,2.05496,2.05503,2.05482,2.05498,11000000.0
2006-07-28 09:44:00,2.0551,2.05554,2.0551,2.05547,8000000.0
2006-07-28 09:45:00,2.05558,2.05596,2.05558,2.05596,7000000.0
2006-07-28 09:46:00,2.05605,2.05614,2.05574,2.05612,11000000.0
2006-07-28 09:47:00,2.05617,2.05629,2.05614,2.05623,9000000.0
2006-07-28 09:48:00,2.05598,2.05598,2.05527,2.05527,7000000.0
2006-07-28 09:49:00,2.05505,2.05527,2.05503,2.05527,11000000.0
2006-07-28 09:50:00,2.05537,2.05551,2.05531,2.05551,8000000.0
2006-07-28 09:51:00,2.0554,2.05541,2.05526,2.05541,8000000.0
2006-07-28 09:52:00,2.0552,2.0552,2.05504,2.05512,8000000.0
2006-07-28 09:53:00,2.05501,2.0551,2.05487,2.05487,10000000.0
2006-07-28 09:54:00,2.05486,2.05496,2.05486,2.05496,2000000.0
2006-07-28 09:55:00,2.05495,2.05495,2.05477,2.05481,8000000.0
2006-07-28 09:56:00,2.05474,2.05493,2.05474,2.05489,10000000.0
2006-07-28 09:57:00,2.05543,2.05575,2.05543,2.05551,8000000.0
2006-07-28 09:58:00,2.05598,2.05625,2.05598,2.05607,8000000.0
2006-07-28 09:59:00,2.0561,2.0561,2.05588,2.05588,10000000.0
2006-07-28 10:00:00,2.05593,2.05614,2.05577,2.05614,10000000.0
2006-07-28 10:01:00,2.05614,2.05615,2.05598,2.05611,10000000.0
2006-07-28 10:02:00,2.05601,2.05601,2.05583,2.05597,10000000.0
2006-07-28 10:03:00,2.0558,2.05596,2.05571,2.05596,7000000.0
2006-07-28 10:04:00,2.05595,2.05595,2.05572,2.05572,7000000.0
2006-07-28 10:05:00,2.0558,2.05586,2.05574,2.05581,11000000.0
2006-07-28 10:06:00,2.05621,2.05636,2.05621,2.05636,7000000.0
2006-07-28 10:07:00,2.05655,2.05674,2.05641,2.05641,7000000.0
2006-07-28 10:08:00,2.05633,2.0564,2.05624,2.0564,7000000.0
2006-07-28 10:09:00,2.05697,2.05697,2.05674,2.05695,7000000.0
2006-07-28 10:10:00,2.05736,2.05756,2.05734,2.05756,7000000.0
2006-07-28 10:11:00,2.05751,2.05751,2.05735,2.05738,7000000.0
2006-07-28 10:12:00,2.05754,2.05852,2.05742,2.05852,8000000.0
2006-07-28 10:13:00,2.05856,2.05862,2.05844,2.05844,8000000.0
2006-07-28 10:14:00,2.05842,2.05842,2.05814,2.05821,7000000.0
2006-07-28 10:15:00,2.05825,2.05838,2.05815,2.05838,10000000.0
2006-07-28 10:16:00,2.05854,2.05875,2.05853,2.05875,7000000.0
2006-07-28 10:17:00,2.05872,2.05874,2.05832,2.05874,11000000.0
2006-07-28 10:18:00,2.05905,2.05905,2.05864,2.05872,8000000.0
2006-07-28 10:19:00,2.059,2.05931,2.059,2.05931,9000000.0
2006-07-28 10:20:00,2.05955,2.06006,2.05955,2.06006,7000000.0
2006-07-28 10:21:00,2.06009,2.06015,2.05994,2.06008,8000000.0
2006-07-28 10:22:00,2.06029,2.06074,2.0599,2.0599,7000000.0
2006-07-28 10:23:00,2.05913,2.05944,2.0588,2.05886,7000000.0
2006-07-28 10:24:00,2.05922,2.05952,2.05919,2.05952,7000000.0
2006-07-28 10:25:00,2.0592,2.05952,2.0592,2.05952,9000000.0
2006-07-28 10:26:00,2.05967,2.06001,2.05967,2.05978,11000000.0
2006-07-28 10:27:00,2.05932,2.05953,2.05925,2.05948,8000000.0
2006-07-28 10:28:00,2.0594,2.05965,2.05935,2.05965,9000000.0
2006-07-28 10:29:00,2.05978,2.05984,2.05957,2.05983,8000000.0
2006-07-28 10:30:00,2.05983,2.05998,2.05981,2.05985,8000000.0
2006-07-28 10:31:00,2.05951,2.05951,2.0591,2.0591,7000000.0
2006-07-28 10:32:00,2.05908,2.05908,2.0587,2.05901,9000000.0
2006-07-28 10:33:00,2.05897,2.05898,2.0588,2.05886,7000000.0
2006-07-28 10:34:00,2.05877,2.05956,2.05877,2.05956,7000000.0
2006-07-28 10:35:00,2.05961,2.05961,2.05939,2.0596,7000000.0
2006-07-28 10:36:00,2.05997,2.06014,2.05993,2.06014,8000000.0
2006-07-28 10:37:00,2.0601,2.0601,2.05989,2.05991,8000000.0
2006-07-28 10:38:00,2.06016,2.06033,2.06013,2.06029,10000000.0
2006-07-28 10:39:00,2.0601,2.06067,2.0601,2.06067,8000000.0
2006-07-28 10:40:00,2.0609,2.0609,2.0603,2.0603,7000000.0
2006-07-28 10:41:00,2.06013,2.0603,2.06012,2.06012,9000000.0
2006-07-28 10:42:00,2.06074,2.06074,2.06054,2.06056,7000000.0
2006-07-28 10:43:00,2.06056,2.06092,2.06046,2.06092,10000000.0
2006-07-28 10:44:00,2.0611,2.06119,2.06096,2.06096,7000000.0
2006-07-28 10:45:00,2.06072,2.06072,2.06014,2.06057,8000000.0
2006-07-28 10:46:00,2.06023,2.06032,2.05986,2.05986,8000000.0
2006-07-28 10:47:00,2.06035,2.0607,2.06035,2.06065,7000000.0
2006-07-28 10:48:00,2.06102,2.06135,2.06102,2.06135,8000000.0
2006-07-28 10:49:00,2.06114,2.06131,2.06099,2.06102,9000000.0
2006-07-28 10:50:00,2.06092,2.06092,2.06079,2.06092,8000000.0
2006-07-28 10:51:00,2.06087,2.06087,2.06004,2.06033,9000000.0
2006-07-28 10:52:00,2.05983,2.05989,2.05959,2.05961,8000000.0
2006-07-28 10:53:00,2.05966,2.05978,2.05965,2.0597,9000000.0
2006-07-28 10:54:00,2.05996,2.06,2.05991,2.05991,10000000.0
2006-07-28 10:55:00,2.05996,2.06002,2.05986,2.06002,7000000.0
2006-07-28 10:56:00,2.05994,2.06014,2.05825,2.05998,7000000.0
2006-07-28 10:57:00,2.05985,2.05985,2.05946,2.05946,8000000.0
2006-07-28 10:58:00,2.0596,2.06005,2.0596,2.06005,7000000.0
2006-07-28 10:59:00,2.06008,2.06059,2.06008,2.06059,11000000.0
2006-07-28 11:00:00,2.06088,2.06133,2.0598,2.0598,7000000.0
2006-07-28 11:01:00,2.06103,2.06103,2.06012,2.06012,8000000.0
2006-07-28 11:02:00,2.06008,2.06062,2.06008,2.06062,7000000.0
2006-07-28 11:03:00,2.06057,2.0607,2.06053,2.06055,11000000.0
2006-07-28 11:04:00,2.06089,2.06099,2.06089,2.06091,11000000.0
2006-07-28 11:05:00,2.06034,2.06034,2.05973,2.06,7000000.0
2006-07-28 11:06:00,2.0599,2.06004,2.05988,2.06004,8000000.0
2006-07-28 11:07:00,2.05999,2.06041,2.05994,2.06035,7000000.0
2006-07-28 11:08:00,2.06069,2.0607,2.06025,2.06052,9000000.0
2006-07-28 11:10:00,2.0605,2.0605,2.06029,2.06048,8000000.0
2006-07-28 11:11:00,2.06047,2.06047,2.06005,2.06005,10000000.0
2006-07-28 11:12:00,2.06008,2.06012,2.05996,2.05997,7000000.0
2006-07-28 11:13:00,2.05988,2.05988,2.05947,2.05961,11000000.0
2006-07-28 11:14:00,2.05926,2.05929,2.0591,2.0591,11000000.0
2006-07-28 11:15:00,2.05922,2.05931,2.05912,2.05912,7000000.0
2006-07-28 11:16:00,2.05923,2.05928,2.05918,2.05926,7000000.0
2006-07-28 11:17:00,2.05934,2.05937,2.05911,2.05911,7000000.0
2006-07-28 11:18:00,2.05915,2.05915,2.05879,2.05884,10000000.0
2006-07-28 11:19:00,2.05879,2.05889,2.05874,2.05881,11000000.0
2006-07-28 11:20:00,2.05883,2.05883,2.05866,2.05872,8000000.0
2006-07-28 11:21:00,2.0589,2.05893,2.05867,2.05887,7000000.0
2006-07-28 11:22:00,2.05886,2.05907,2.05886,2.05907,8000000.0
2006-07-28 11:23:00,2.05902,2.05903,2.05876,2.05896,8000000.0
2006-07-28 11:24:00,2.05903,2.05903,2.05872,2.05872,7000000.0
2006-07-28 11:25:00,2.05866,2.05883,2.05866,2.05875,8000000.0
2006-07-28 11:26:00,2.05868,2.05877,2.05861,2.05867,11000000.0
2006-07-28 11:28:00,2.05862,2.05862,2.05833,2.05836,7000000.0
2006-07-28 11:30:00,2.05807,2.05807,2.057,2.057,7000000.0
2006-07-28 11:31:00,2.05682,2.05684,2.05664,2.05672,11000000.0
2006-07-28 11:32:00,2.05688,2.05688,2.05645,2.05645,11000000.0
2006-07-28 11:33:00,2.05617,2.0564,2.0559,2.0564,7000000.0
2006-07-28 11:34:00,2.05647,2.05671,2.05647,2.05668,7000000.0
2006-07-28 11:35:00,2.05663,2.05663,2.05624,2.05624,10000000.0
2006-07-28 11:36:00,2.05659,2.05676,2.05659,2.05671,8000000.0
2006-07-28 11:37:00,2.05646,2.05692,2.05646,2.05692,8000000.0
2006-07-28 11:38:00,2.05695,2.05695,2.05668,2.0568,9000000.0
2006-07-28 11:39:00,2.05669,2.05684,2.05669,2.05674,9000000.0
2006-07-28 11:40:00,2.05676,2.05684,2.05667,2.05677,11000000.0
2006-07-28 11:41:00,2.05641,2.05667,2.05641,2.05667,11000000.0
2006-07-28 11:42:00,2.05654,2.0568,2.05651,2.0568,11000000.0
2006-07-28 11:43:00,2.05676,2.05694,2.05676,2.05681,7000000.0
2006-07-28 11:44:00,2.05695,2.05696,2.05667,2.05667,7000000.0
2006-07-28 11:45:00,2.05653,2.05714,2.05653,2.05713,11000000.0
2006-07-28 11:46:00,2.05733,2.05733,2.0571,2.05712,7000000.0
2006-07-28 11:47:00,2.05709,2.05729,2.05703,2.05726,9000000.0
2006-07-28 11:48:00,2.05791,2.05862,2.05791,2.05862,10000000.0
2006-07-28 11:49:00,2.05881,2.05936,2.05881,2.05935,7000000.0
2006-07-28 11:50:00,2.05936,2.05938,2.05923,2.05926,7000000.0
2006-07-28 11:51:00,2.05937,2.05945,2.0591,2.05939,8000000.0
2006-07-28 11:52:00,2.05948,2.05981,2.05948,2.0598,10000000.0
2006-07-28 11:53:00,2.05932,2.05932,2.05878,2.0588,10000000.0
2006-07-28 11:54:00,2.05872,2.05891,2.05858,2.05891,9000000.0
2006-07-28 11:55:00,2.05918,2.05989,2.05918,2.05989,8000000.0
2006-07-28 11:56:00,2.05975,2.06029,2.05975,2.06029,11000000.0
2006-07-28 11:57:00,2.06011,2.06015,2.05981,2.05981,8000000.0
2006-07-28 11:58:00,2.0597,2.05979,2.05962,2.05971,9000000.0
2006-07-28 11:59:00,2.05992,2.05997,2.05979,2.05979,7000000.0
2006-07-28 12:00:00,2.05969,2.06005,2.05967,2.06004,7000000.0
2006-07-28 12:01:00,2.06022,2.06031,2.06007,2.06024,10000000.0
2006-07-28 12:02:00,2.06031,2.06039,2.06019,2.06039,10000000.0
2006-07-28 12:03:00,2.06018,2.06025,2.06011,2.06018,7000000.0
2006-07-28 12:04:00,2.06028,2.0604,2.06008,2.0604,9000000.0
2006-07-28 12:05:00,2.06033,2.06033,2.06011,2.06013,11000000.0
2006-07-28 12:06:00,2.06038,2.06038,2.05991,2.05991,7000000.0
2006-07-28 12:07:00,2.06,2.06024,2.06,2.06002,7000000.0
2006-07-28 12:08:00,2.05981,2.05981,2.05963,2.05967,9000000.0
2006-07-28 12:09:00,2.05971,2.05989,2.05962,2.05983,8000000.0
2006-07-28 12:10:00,2.05996,2.06008,2.05989,2.05989,8000000.0
2006-07-28 12:11:00,2.05983,2.05998,2.05971,2.05997,7000000.0
2006-07-28 12:12:00,2.05966,2.05972,2.05955,2.0596,7000000.0
2006-07-28 12:13:00,2.05973,2.06002,2.05968,2.0598,10000000.0
2006-07-28 12:14:00,2.05976,2.05986,2.05974,2.05978,8000000.0
2006-07-28 12:15:00,2.0597,2.05974,2.0595,2.05967,8000000.0
2006-07-28 12:16:00,2.05976,2.06003,2.05976,2.06003,8000000.0
2006-07-28 12:17:00,2.06043,2.06059,2.0604,2.06059,8000000.0
2006-07-28 12:18:00,2.06065,2.06078,2.06063,2.06076,11000000.0
2006-07-28 12:19:00,2.06056,2.0611,2.06056,2.0611,9000000.0
2006-07-28 12:20:00,2.06116,2.06125,2.06093,2.061,10000000.0
2006-07-28 12:21:00,2.06031,2.06062,2.05885,2.05885,7000000.0
2006-07-28 12:22:00,2.06075,2.06091,2.0607,2.06074,8000000.0
2006-07-28 12:23:00,2.06053,2.06067,2.06043,2.06043,7000000.0
2006-07-28 12:24:00,2.06076,2.06108,2.06076,2.0608,7000000.0
2006-07-28 12:25:00,2.06092,2.06115,2.06092,2.06094,9000000.0
2006-07-28 12:26:00,2.06087,2.06087,2.0607,2.0607,8000000.0
2006-07-28 12:27:00,2.06074,2.06076,2.06058,2.06066,10000000.0
2006-07-28 12:28:00,2.06072,2.06078,2.06056,2.06068,9000000.0
2006-07-28 12:29:00,2.06057,2.0606,2.06034,2.06041,9000000.0
2006-07-28 12:30:00,2.06031,2.0608,2.06024,2.0608,7000000.0
2006-07-28 12:31:00,2.06062,2.06069,2.06051,2.06069,11000000.0
2006-07-28 12:32:00,2.06053,2.06053,2.06005,2.06005,7000000.0
2006-07-28 12:33:00,2.0598,2.0598,2.0592,2.05947,7000000.0
2006-07-28 12:34:00,2.05982,2.05984,2.05968,2.05984,7000000.0
2006-07-28 12:35:00,2.05987,2.06009,2.05981,2.06009,8000000.0
2006-07-28 12:36:00,2.06022,2.06049,2.06022,2.06041,8000000.0
2006-07-28 12:37:00,2.06028,2.06046,2.06028,2.06032,9000000.0
2006-07-28 12:38:00,2.06023,2.06036,2.06011,2.06033,8000000.0
2006-07-28 12:39:00,2.06013,2.06013,2.05992,2.05992,9000000.0
2006-07-28 12:40:00,2.05994,2.06005,2.05976,2.06003,7000000.0
2006-07-28 12:41:00,2.0603,2.06043,2.0603,2.06042,8000000.0
2006-07-28 12:42:00,2.06022,2.06022,2.05969,2.05969,9000000.0
2006-07-28 12:44:00,2.05984,2.05998,2.05976,2.05998,8000000.0
2006-07-28 12:45:00,2.05997,2.06004,2.05966,2.05996,10000000.0
2006-07-28 12:46:00,2.05999,2.06013,2.05999,2.06013,9000000.0
2006-07-28 12:47:00,2.05987,2.06007,2.05987,2.05995,10000000.0
2006-07-28 12:48:00,2.05979,2.06003,2.05979,2.05993,11000000.0
2006-07-28 12:49:00,2.05989,2.05999,2.05976,2.05976,7000000.0
2006-07-28 12:50:00,2.05994,2.06003,2.05978,2.05988,7000000.0
2006-07-28 12:51:00,2.05987,2.05994,2.05979,2.05988,8000000.0
2006-07-28 12:52:00,2.05991,2.05996,2.0596,2.05996,11000000.0
2006-07-28 12:53:00,2.05983,2.05983,2.05967,2.05968,8000000.0
2006-07-28 12:54:00,2.05968,2.05968,2.05892,2.05892,7000000.0
2006-07-28 12:55:00,2.05871,2.05871,2.05854,2.05858,8000000.0
2006-07-28 12:56:00,2.05852,2.05852,2.05836,2.05843,7000000.0
2006-07-28 12:57:00,2.05874,2.05888,2.05874,2.05876,7000000.0
2006-07-28 12:58:00,2.05867,2.05886,2.05856,2.05883,8000000.0
2006-07-28 12:59:00,2.0592,2.05968,2.05915,2.05968,7000000.0
2006-07-28 13:00:00,2.05983,2.0604,2.05983,2.0604,8000000.0
2006-07-28 13:01:00,2.05997,2.06029,2.05997,2.06029,8000000.0
2006-07-28 13:02:00,2.06027,2.06027,2.05991,2.06002,7000000.0
2006-07-28 13:03:00,2.05993,2.06024,2.05989,2.05994,8000000.0
2006-07-28 13:04:00,2.05993,2.06,2.05991,2.05997,7000000.0
2006-07-28 13:05:00,2.06005,2.06009,2.0599,2.05991,8000000.0
2006-07-28 13:06:00,2.05993,2.05998,2.05979,2.05998,7000000.0
2006-07-28 13:07:00,2.05988,2.05988,2.05964,2.05966,7000000.0
2006-07-28 13:08:00,2.05911,2.05911,2.0587,2.05875,10000000.0
2006-07-28 13:09:00,2.05879,2.05895,2.05871,2.05871,7000000.0
2006-07-28 13:10:00,2.05878,2.05924,2.05878,2.05924,9000000.0
2006-07-28 13:11:00,2.06016,2.06033,2.05997,2.06033,8000000.0
2006-07-28 13:12:00,2.06037,2.06061,2.06029,2.06041,8000000.0
2006-07-28 13:13:00,2.06034,2.06079,2.06034,2.06077,9000000.0
2006-07-28 13:14:00,2.06035,2.06085,2.0602,2.06085,7000000.0
2006-07-28 13:15:00,2.06103,2.06103,2.06064,2.06076,8000000.0
2006-07-28 13:16:00,2.06077,2.0611,2.06076,2.0611,8000000.0
2006-07-28 13:17:00,2.06074,2.06074,2.06025,2.06028,9000000.0
2006-07-28 13:18:00,2.06018,2.06018,2.06,2.06008,10000000.0
2006-07-28 13:19:00,2.05992,2.05992,2.05949,2.05969,8000000.0
2006-07-28 13:20:00,2.05973,2.0601,2.05973,2.0601,8000000.0
2006-07-28 13:21:00,2.06059,2.06069,2.06014,2.06014,7000000.0
2006-07-28 13:22:00,2.06004,2.06023,2.05996,2.06009,11000000.0
2006-07-28 13:24:00,2.05992,2.05992,2.05918,2.05918,7000000.0
2006-07-28 13:25:00,2.05898,2.05977,2.05898,2.05952,11000000.0
2006-07-28 13:26:00,2.05993,2.0603,2.05993,2.0603,10000000.0
2006-07-28 13:27:00,2.06027,2.06047,2.06026,2.06041,8000000.0
2006-07-28 13:29:00,2.06048,2.06062,2.06048,2.06062,17000000.0
2006-07-28 13:30:00,2.06057,2.06057,2.06031,2.06031,7000000.0
2006-07-28 13:32:00,2.06022,2.06022,2.06014,2.06014,14000000.0
2006-07-28 13:33:00,2.06015,2.06019,2.06013,2.06013,14000000.0
2006-07-28 13:34:00,2.06007,2.06007,2.0596,2.0596,31000000.0
2006-07-28 13:35:00,2.05957,2.05959,2.05936,2.05936,17000000.0
2006-07-28 13:36:00,2.05924,2.05928,2.05917,2.05917,24000000.0
2006-07-28 13:37:00,2.05927,2.05956,2.05927,2.05956,10000000.0
2006-07-28 13:38:00,2.05957,2.05969,2.05924,2.05925,18000000.0
2006-07-28 13:39:00,2.05914,2.05923,2.05911,2.05923,15000000.0
2006-07-28 13:40:00,2.05924,2.05933,2.05916,2.05933,29000000.0
2006-07-28 13:41:00,2.05938,2.05941,2.05922,2.05929,13000000.0
2006-07-28 13:42:00,2.05917,2.05924,2.05917,2.0592,5000000.0
2006-07-28 13:44:00,2.05927,2.05946,2.05912,2.05946,26000000.0
2006-07-28 13:45:00,2.05938,2.05938,2.05895,2.05895,22000000.0
2006-07-28 13:46:00,2.05921,2.05935,2.05901,2.05917,19000000.0
2006-07-28 13:47:00,2.05924,2.05924,2.059,2.059,17000000.0
2006-07-28 13:48:00,2.05921,2.05921,2.05901,2.05901,22000000.0
2006-07-28 13:49:00,2.0591,2.05915,2.05886,2.05906,24000000.0
2006-07-28 13:50:00,2.05902,2.05902,2.05843,2.05843,15000000.0
2006-07-28 13:51:00,2.0585,2.05874,2.0585,2.05864,22000000.0
2006-07-28 13:52:00,2.05863,2.05863,2.05836,2.05842,32000000.0
2006-07-28 13:53:00,2.05843,2.05884,2.05843,2.05878,28000000.0
2006-07-28 13:54:00,2.05897,2.05897,2.05872,2.05872,31000000.0
2006-07-28 13:55:00,2.05879,2.05903,2.05841,2.05841,20000000.0
2006-07-28 13:56:00,2.05826,2.05863,2.05826,2.05863,24000000.0
2006-07-28 13:57:00,2.05858,2.05858,2.05833,2.05833,34000000.0
2006-07-28 13:58:00,2.05827,2.05842,2.05827,2.05842,16000000.0
2006-07-28 13:59:00,2.05835,2.05837,2.05758,2.05758,30000000.0
2006-07-28 14:00:00,2.0578,2.05791,2.0576,2.0576,39000000.0
2006-07-28 14:01:00,2.05761,2.05761,2.05732,2.05732,30000000.0
2006-07-28 14:02:00,2.05722,2.05722,2.05699,2.05699,19000000.0
2006-07-28 14:03:00,2.05676,2.05697,2.05676,2.05697,23000000.0
2006-07-28 14:04:00,2.05663,2.05675,2.05663,2.05675,33000000.0
2006-07-28 14:05:00,2.05659,2.05659,2.05498,2.05498,28000000.0
2006-07-28 14:06:00,2.0553,2.05621,2.0553,2.05621,31000000.0
2006-07-28 14:07:00,2.05674,2.0569,2.05664,2.05664,31000000.0
2006-07-28 14:08:00,2.05669,2.05719,2.05669,2.05706,27000000.0
2006-07-28 14:09:00,2.0571,2.0571,2.05682,2.05683,27000000.0
2006-07-28 14:10:00,2.0567,2.05692,2.05669,2.05692,24000000.0
2006-07-28 14:11:00,2.05735,2.05735,2.05666,2.05671,21000000.0
2006-07-28 14:12:00,2.05695,2.05738,2.05695,2.05738,22000000.0
2006-07-28 14:13:00,2.05712,2.05715,2.05664,2.05666,13000000.0
2006-07-28 14:14:00,2.05617,2.05627,2.05615,2.05619,21000000.0
2006-07-28 14:15:00,2.05614,2.05614,2.05577,2.05589,25000000.0
2006-07-28 14:16:00,2.05588,2.05615,2.05573,2.05573,26000000.0
2006-07-28 14:17:00,2.05582,2.05582,2.05562,2.05562,32000000.0
2006-07-28 14:18:00,2.05547,2.05547,2.05532,2.05532,27000000.0
2006-07-28 14:19:00,2.05536,2.05558,2.05524,2.05558,35000000.0
2006-07-28 14:20:00,2.05568,2.056,2.05566,2.05566,32000000.0
2006-07-28 14:21:00,2.05564,2.05568,2.05495,2.05495,39000000.0
2006-07-28 14:22:00,2.05496,2.05547,2.05496,2.05541,22000000.0
2006-07-28 14:23:00,2.05556,2.05598,2.05556,2.05598,40000000.0
2006-07-28 14:24:00,2.05615,2.05656,2.05615,2.05641,10000000.0
2006-07-28 14:25:00,2.0559,2.0559,2.05531,2.05536,35000000.0
2006-07-28 14:26:00,2.05486,2.05486,2.05467,2.05475,18000000.0
2006-07-28 14:27:00,2.05502,2.05524,2.05501,2.05506,28000000.0
2006-07-28 14:28:00,2.05467,2.05467,2.05433,2.05445,21000000.0
2006-07-28 14:29:00,2.05453,2.05453,2.0536,2.05434,16000000.0
2006-07-28 14:30:00,2.0576,2.05923,2.0576,2.05883,25000000.0
2006-07-28 14:31:00,2.05918,2.06009,2.05918,2.06009,26000000.0
2006-07-28 14:32:00,2.06073,2.06105,2.06073,2.06105,32000000.0
2006-07-28 14:33:00,2.06132,2.06137,2.05959,2.0597,20000000.0
2006-07-28 14:34:00,2.05944,2.05949,2.05919,2.05922,25000000.0
2006-07-28 14:35:00,2.05964,2.06031,2.05964,2.06031,23000000.0
2006-07-28 14:36:00,2.0605,2.06055,2.0602,2.06045,11000000.0
2006-07-28 14:37:00,2.05988,2.05992,2.05952,2.05957,41000000.0
2006-07-28 14:38:00,2.06028,2.0603,2.05989,2.05989,54000000.0
2006-07-28 14:39:00,2.05985,2.06003,2.05977,2.06,36000000.0
2006-07-28 14:40:00,2.06021,2.06082,2.06021,2.06079,36000000.0
2006-07-28 14:41:00,2.061,2.061,2.06081,2.06081,41000000.0
2006-07-28 14:42:00,2.06073,2.0617,2.06062,2.0617,19000000.0
2006-07-28 14:43:00,2.06224,2.06287,2.06224,2.06279,20000000.0
2006-07-28 14:44:00,2.06209,2.06229,2.06161,2.06161,25000000.0
2006-07-28 14:45:00,2.06117,2.06211,2.06117,2.06211,33000000.0
2006-07-28 14:46:00,2.06155,2.06207,2.06154,2.06207,11000000.0
2006-07-28 14:47:00,2.06163,2.06168,2.06156,2.06164,7000000.0
2006-07-28 14:48:00,2.06151,2.06194,2.06145,2.06194,21000000.0
2006-07-28 14:49:00,2.06196,2.06234,2.06157,2.0616,32000000.0
2006-07-28 14:50:00,2.06097,2.06097,2.06031,2.06036,33000000.0
2006-07-28 14:51:00,2.06098,2.06098,2.06052,2.06053,37000000.0
2006-07-28 14:52:00,2.0605,2.0613,2.06021,2.0613,17000000.0
2006-07-28 14:53:00,2.06178,2.06178,2.0613,2.06147,22000000.0
2006-07-28 14:54:00,2.06165,2.06165,2.06123,2.06123,17000000.0
2006-07-28 14:55:00,2.06124,2.06124,2.06018,2.06018,7000000.0
2006-07-28 14:56:00,2.06013,2.06119,2.06013,2.06119,21000000.0
2006-07-28 14:57:00,2.06119,2.06119,2.06083,2.06083,12000000.0
2006-07-28 14:58:00,2.06034,2.06092,2.06033,2.06033,31000000.0
2006-07-28 14:59:00,2.06085,2.06147,2.06073,2.06147,20000000.0
2006-07-28 15:00:00,2.06166,2.06166,2.06047,2.06047,32000000.0
2006-07-28 15:01:00,2.06039,2.06116,2.06039,2.06041,14000000.0
2006-07-28 15:02:00,2.06141,2.06203,2.06141,2.06142,26000000.0
2006-07-28 15:03:00,2.06188,2.06201,2.06165,2.0619,30000000.0
2006-07-28 15:04:00,2.06171,2.06203,2.06124,2.06124,29000000.0
2006-07-28 15:05:00,2.06129,2.06253,2.06129,2.06253,28000000.0
2006-07-28 15:06:00,2.06258,2.06258,2.06209,2.06221,16000000.0
2006-07-28 15:07:00,2.06171,2.06225,2.06171,2.06225,26000000.0
2006-07-28 15:08:00,2.06234,2.06241,2.0622,2.06223,25000000.0
2006-07-28 15:09:00,2.06174,2.06226,2.06174,2.06184,34000000.0
2006-07-28 15:10:00,2.06226,2.06232,2.06184,2.06184,36000000.0
2006-07-28 15:11:00,2.0617,2.0617,2.06047,2.06081,27000000.0
2006-07-28 15:12:00,2.06016,2.06016,2.05948,2.05948,26000000.0
2006-07-28 15:13:00,2.0603,2.06121,2.0603,2.06093,41000000.0
2006-07-28 15:14:00,2.06135,2.06135,2.06096,2.06116,30000000.0
2006-07-28 15:15:00,2.0604,2.06044,2.06024,2.06044,21000000.0
2006-07-28 15:16:00,2.06038,2.06038,2.05992,2.06022,9000000.0
2006-07-28 15:17:00,2.06109,2.06109,2.05914,2.05914,26000000.0
2006-07-28 15:18:00,2.05923,2.06012,2.05923,2.06012,10000000.0
2006-07-28 15:19:00,2.05941,2.05962,2.05917,2.05961,16000000.0
2006-07-28 15:20:00,2.06008,2.06008,2.05969,2.05989,20000000.0
2006-07-28 15:21:00,2.0595,2.05986,2.05947,2.05986,12000000.0
2006-07-28 15:22:00,2.05962,2.0598,2.05946,2.0598,22000000.0
2006-07-28 15:23:00,2.06,2.06,2.05929,2.05958,36000000.0
2006-07-28 15:24:00,2.05981,2.06007,2.05963,2.06007,8000000.0
2006-07-28 15:25:00,2.06016,2.06016,2.05975,2.05997,14000000.0
2006-07-28 15:26:00,2.06032,2.06049,2.06021,2.06021,40000000.0
2006-07-28 15:27:00,2.06042,2.06052,2.06008,2.06008,32000000.0
2006-07-28 15:28:00,2.06037,2.06041,2.06004,2.06041,55000000.0
2006-07-28 15:29:00,2.06056,2.0606,2.05861,2.06056,47000000.0
2006-07-28 15:30:00,2.05909,2.0618,2.0588,2.06071,71000000.0
2006-07-28 15:31:00,2.06027,2.06027,2.05993,2.06001,58000000.0
2006-07-28 15:32:00,2.05985,2.06006,2.05803,2.05852,25000000.0
2006-07-28 15:33:00,2.05837,2.05896,2.05837,2.05896,32000000.0
2006-07-28 15:34:00,2.0586,2.05915,2.05857,2.05876,22000000.0
2006-07-28 15:35:00,2.05872,2.05884,2.05848,2.0587,30000000.0
2006-07-28 15:36:00,2.05858,2.05893,2.05858,2.05888,23000000.0
2006-07-28 15:37:00,2.05897,2.05903,2.05888,2.05903,24000000.0
2006-07-28 15:38:00,2.05902,2.05911,2.05877,2.0589,61000000.0
2006-07-28 15:39:00,2.05878,2.05898,2.05876,2.05892,40000000.0
2006-07-28 15:40:00,2.05888,2.05894,2.05881,2.05881,37000000.0
2006-07-28 15:41:00,2.0588,2.05884,2.05854,2.0586,43000000.0
2006-07-28 15:42:00,2.05847,2.05856,2.05847,2.05856,41000000.0
2006-07-28 15:43:00,2.05852,2.05852,2.05808,2.05808,30000000.0
2006-07-28 15:44:00,2.05813,2.05852,2.05813,2.05832,29000000.0
2006-07-28 15:45:00,2.05852,2.05909,2.05846,2.05909,36000000.0
2006-07-28 15:46:00,2.05903,2.05912,2.059,2.059,24000000.0
2006-07-28 15:47:00,2.05934,2.05958,2.05928,2.05958,31000000.0
2006-07-28 15:48:00,2.0591,2.05962,2.0591,2.05952,33000000.0
2006-07-28 15:49:00,2.05962,2.05966,2.05932,2.05966,25000000.0
2006-07-28 15:50:00,2.05922,2.05986,2.05922,2.05986,11000000.0
2006-07-28 15:51:00,2.06029,2.06062,2.0601,2.06062,37000000.0
2006-07-28 15:52:00,2.06048,2.06082,2.06021,2.06031,23000000.0
2006-07-28 15:53:00,2.06043,2.06149,2.06043,2.06128,15000000.0
2006-07-28 15:54:00,2.06137,2.06137,2.06092,2.061,26000000.0
2006-07-28 15:55:00,2.06134,2.06152,2.06128,2.06128,33000000.0
2006-07-28 15:56:00,2.0616,2.06173,2.06132,2.06132,6000000.0
2006-07-28 15:57:00,2.06084,2.06115,2.06076,2.06115,34000000.0
2006-07-28 15:58:00,2.06095,2.06169,2.06095,2.06148,24000000.0
2006-07-28 15:59:00,2.06114,2.06119,2.06091,2.06091,23000000.0
2006-07-28 16:00:00,2.06085,2.06096,2.0607,2.0607,51000000.0
2006-07-28 16:01:00,2.06061,2.06082,2.06019,2.06082,31000000.0
2006-07-28 16:02:00,2.06112,2.0612,2.06103,2.06106,29000000.0
2006-07-28 16:03:00,2.06115,2.06115,2.06033,2.06058,51000000.0
2006-07-28 16:04:00,2.0609,2.0609,2.06064,2.06064,38000000.0
2006-07-28 16:05:00,2.06064,2.06087,2.06055,2.06087,37000000.0
2006-07-28 16:06:00,2.06082,2.06126,2.06082,2.06115,33000000.0
2006-07-28 16:07:00,2.06155,2.06172,2.06118,2.06118,37000000.0
2006-07-28 16:08:00,2.06142,2.06158,2.06075,2.06093,37000000.0
2006-07-28 16:09:00,2.06067,2.06096,2.06047,2.06076,44000000.0
2006-07-28 16:10:00,2.06089,2.0612,2.06089,2.06117,41000000.0
2006-07-28 16:11:00,2.06121,2.06141,2.06119,2.06136,27000000.0
2006-07-28 16:12:00,2.06149,2.06157,2.06136,2.06144,22000000.0
2006-07-28 16:13:00,2.0614,2.06161,2.0614,2.06161,38000000.0
2006-07-28 16:14:00,2.06172,2.06172,2.06111,2.06154,41000000.0
2006-07-28 16:15:00,2.06201,2.06201,2.06127,2.06146,42000000.0
2006-07-28 16:16:00,2.06141,2.06182,2.06139,2.06147,45000000.0
2006-07-28 16:17:00,2.06166,2.06166,2.06145,2.0615,22000000.0
2006-07-28 16:18:00,2.06193,2.06261,2.06193,2.06238,49000000.0
2006-07-28 16:19:00,2.06233,2.06235,2.06177,2.06235,27000000.0
2006-07-28 16:20:00,2.06276,2.06276,2.06243,2.06271,52000000.0
2006-07-28 16:21:00,2.0629,2.06353,2.06289,2.06353,37000000.0
2006-07-28 16:22:00,2.0638,2.06384,2.06358,2.06366,50000000.0
2006-07-28 16:23:00,2.06344,2.06352,2.0629,2.06321,48000000.0
2006-07-28 16:24:00,2.06349,2.06379,2.06332,2.06332,44000000.0
2006-07-28 16:25:00,2.06338,2.0639,2.06338,2.06349,28000000.0
2006-07-28 16:26:00,2.06331,2.06344,2.06325,2.06342,41000000.0
2006-07-28 16:27:00,2.06345,2.06345,2.06337,2.06339,46000000.0
2006-07-28 16:28:00,2.06325,2.06325,2.06296,2.063,34000000.0
2006-07-28 16:29:00,2.0629,2.0633,2.06272,2.0633,24000000.0
2006-07-28 16:30:00,2.06308,2.06335,2.06302,2.06335,43000000.0
2006-07-28 16:31:00,2.06323,2.06338,2.06302,2.06333,36000000.0
2006-07-28 16:32:00,2.06296,2.063,2.06276,2.0629,34000000.0
2006-07-28 16:33:00,2.06299,2.06306,2.06293,2.06293,41000000.0
2006-07-28 16:34:00,2.06318,2.06331,2.06312,2.06312,29000000.0
2006-07-28 16:35:00,2.06318,2.06318,2.063,2.06308,53000000.0
2006-07-28 16:37:00,2.06323,2.0634,2.06318,2.0634,56000000.0
2006-07-28 16:38:00,2.06353,2.06381,2.06352,2.06381,34000000.0
2006-07-28 16:39:00,2.06423,2.06431,2.06408,2.06408,43000000.0
2006-07-28 16:40:00,2.06449,2.06464,2.06429,2.06464,63000000.0
2006-07-28 16:41:00,2.06476,2.06476,2.06427,2.06435,44000000.0
2006-07-28 16:42:00,2.06443,2.06443,2.06426,2.06438,57000000.0
2006-07-28 16:43:00,2.06459,2.06513,2.06441,2.06513,20000000.0
2006-07-28 16:44:00,2.06487,2.06487,2.0641,2.06458,34000000.0
2006-07-28 16:45:00,2.06416,2.06469,2.06416,2.06439,41000000.0
2006-07-28 16:46:00,2.06349,2.06349,2.06231,2.0628,59000000.0
2006-07-28 16:47:00,2.06289,2.06335,2.06289,2.06334,55000000.0
2006-07-28 16:48:00,2.06354,2.06354,2.06331,2.06339,46000000.0
2006-07-28 16:49:00,2.06324,2.06338,2.06304,2.06304,35000000.0
2006-07-28 16:50:00,2.06345,2.0643,2.0633,2.0633,45000000.0
2006-07-28 16:51:00,2.06319,2.06383,2.06309,2.06383,30000000.0
2006-07-28 16:52:00,2.06415,2.06415,2.06384,2.06408,30000000.0
2006-07-28 16:53:00,2.0642,2.0645,2.0642,2.06442,19000000.0
2006-07-28 16:54:00,2.06471,2.06576,2.06471,2.06576,18000000.0
2006-07-28 16:55:00,2.06571,2.06611,2.06571,2.06611,40000000.0
2006-07-28 16:56:00,2.06608,2.06635,2.06608,2.06633,37000000.0
2006-07-28 16:57:00,2.06656,2.06693,2.06656,2.06693,17000000.0
2006-07-28 16:58:00,2.06664,2.06664,2.06548,2.06548,45000000.0
2006-07-28 16:59:00,2.0659,2.06677,2.0659,2.06677,39000000.0
2006-07-28 17:00:00,2.06657,2.06694,2.0665,2.0665,47000000.0
2006-07-28 17:01:00,2.06654,2.06654,2.06625,2.06625,26000000.0
2006-07-28 17:02:00,2.06623,2.06632,2.06518,2.06518,33000000.0
2006-07-28 17:03:00,2.06545,2.0657,2.06542,2.06561,33000000.0
2006-07-28 17:04:00,2.06564,2.06578,2.06564,2.06578,37000000.0
2006-07-28 17:05:00,2.06594,2.06596,2.06573,2.06573,35000000.0
2006-07-28 17:06:00,2.06543,2.06543,2.06523,2.06523,46000000.0
2006-07-28 17:07:00,2.06539,2.06539,2.06479,2.06479,33000000.0
2006-07-28 17:08:00,2.06514,2.06548,2.06514,2.06548,45000000.0
2006-07-28 17:09:00,2.06561,2.06561,2.06514,2.06514,47000000.0
2006-07-28 17:10:00,2.06478,2.06541,2.06478,2.06541,6000000.0
2006-07-28 17:11:00,2.06559,2.06559,2.06503,2.06514,44000000.0
2006-07-28 17:12:00,2.06499,2.06499,2.06444,2.06444,23000000.0
2006-07-28 17:13:00,2.06407,2.06413,2.0638,2.06386,35000000.0
2006-07-28 17:14:00,2.06382,2.06405,2.06382,2.06405,27000000.0
2006-07-28 17:15:00,2.06416,2.06443,2.06392,2.06443,26000000.0
2006-07-28 17:16:00,2.06424,2.06463,2.06424,2.06463,27000000.0
2006-07-28 17:17:00,2.06491,2.06507,2.06486,2.06487,38000000.0
2006-07-28 17:18:00,2.06484,2.06495,2.06482,2.06489,29000000.0
2006-07-28 17:19:00,2.06469,2.06469,2.06422,2.06422,19000000.0
2006-07-28 17:20:00,2.06407,2.06409,2.06396,2.06396,29000000.0
2006-07-28 17:21:00,2.06373,2.06373,2.06299,2.06346,26000000.0
2006-07-28 17:22:00,2.06379,2.06379,2.06317,2.06317,30000000.0
2006-07-28 17:23:00,2.06318,2.06318,2.06255,2.06255,32000000.0
2006-07-28 17:24:00,2.0627,2.06295,2.06265,2.06295,23000000.0
2006-07-28 17:25:00,2.06313,2.06346,2.06313,2.06342,20000000.0
2006-07-28 17:26:00,2.06336,2.06337,2.06297,2.06297,18000000.0
2006-07-28 17:27:00,2.06273,2.06283,2.06268,2.0628,44000000.0
2006-07-28 17:28:00,2.0629,2.06304,2.06281,2.06284,39000000.0
2006-07-28 17:29:00,2.06269,2.06377,2.06244,2.06372,36000000.0
2006-07-28 17:30:00,2.06378,2.0645,2.06378,2.06394,61000000.0
2006-07-28 17:31:00,2.06453,2.06489,2.06431,2.06451,62000000.0
2006-07-28 17:32:00,2.06443,2.06476,2.06443,2.06468,54000000.0
2006-07-28 17:33:00,2.06467,2.0647,2.06447,2.06447,64000000.0
2006-07-28 17:34:00,2.06473,2.0651,2.06461,2.06461,60000000.0
2006-07-28 17:35:00,2.06474,2.06474,2.06426,2.06426,43000000.0
2006-07-28 17:36:00,2.06359,2.0638,2.0635,2.0638,58000000.0
2006-07-28 17:37:00,2.06385,2.06386,2.06379,2.0638,47000000.0
2006-07-28 17:38:00,2.06377,2.06385,2.06366,2.06366,44000000.0
2006-07-28 17:39:00,2.06396,2.06437,2.06394,2.06394,41000000.0
2006-07-28 17:40:00,2.06353,2.06353,2.06263,2.06263,59000000.0
2006-07-28 17:41:00,2.06238,2.06257,2.06238,2.0625,50000000.0
2006-07-28 17:42:00,2.06246,2.06273,2.06238,2.06273,37000000.0
2006-07-28 17:43:00,2.06275,2.06277,2.06265,2.06266,33000000.0
2006-07-28 17:44:00,2.06261,2.06272,2.06245,2.06262,46000000.0
2006-07-28 17:45:00,2.06273,2.06292,2.06273,2.06292,49000000.0
2006-07-28 17:46:00,2.06327,2.06332,2.06317,2.06319,56000000.0
2006-07-28 17:47:00,2.06319,2.06361,2.06319,2.06331,65000000.0
2006-07-28 17:48:00,2.06333,2.06363,2.06333,2.06363,61000000.0
2006-07-28 17:49:00,2.06364,2.0643,2.06364,2.064,72000000.0
2006-07-28 17:50:00,2.0643,2.06444,2.06422,2.06438,53000000.0
2006-07-28 17:51:00,2.06428,2.06428,2.06401,2.06404,54000000.0
2006-07-28 17:52:00,2.06411,2.06414,2.06403,2.06409,51000000.0
2006-07-28 17:53:00,2.06422,2.06468,2.06422,2.06453,42000000.0
2006-07-28 17:54:00,2.06486,2.06486,2.06476,2.06477,32000000.0
2006-07-28 17:55:00,2.06492,2.06544,2.06485,2.06544,32000000.0
2006-07-28 17:56:00,2.06532,2.06578,2.06532,2.06555,47000000.0
2006-07-28 17:57:00,2.06517,2.06517,2.06492,2.06495,34000000.0
2006-07-28 17:58:00,2.06524,2.06526,2.06504,2.06526,44000000.0
2006-07-28 17:59:00,2.06517,2.06517,2.06385,2.06385,39000000.0
2006-07-28 18:00:00,2.06409,2.06418,2.06409,2.06418,32000000.0
2006-07-28 18:01:00,2.06428,2.06438,2.06425,2.0643,52000000.0
2006-07-28 18:02:00,2.06443,2.06473,2.06443,2.06472,30000000.0
2006-07-28 18:03:00,2.06483,2.06483,2.06446,2.06446,38000000.0
2006-07-28 18:04:00,2.0643,2.0644,2.06429,2.0644,38000000.0
2006-07-28 18:05:00,2.06442,2.06442,2.06428,2.0643,36000000.0
2006-07-28 18:06:00,2.06423,2.06426,2.06421,2.06426,32000000.0
2006-07-28 18:07:00,2.06438,2.06451,2.06438,2.06439,38000000.0
2006-07-28 18:08:00,2.06436,2.06451,2.06405,2.06405,56000000.0
2006-07-28 18:09:00,2.064,2.06417,2.064,2.06417,34000000.0
2006-07-28 18:10:00,2.06422,2.06422,2.06408,2.06412,26000000.0
2006-07-28 18:11:00,2.06413,2.06466,2.06413,2.06466,34000000.0
2006-07-28 18:12:00,2.06442,2.06472,2.06442,2.06445,24000000.0
2006-07-28 18:13:00,2.06437,2.06463,2.06437,2.06463,30000000.0
2006-07-28 18:14:00,2.06491,2.06496,2.06489,2.06496,22000000.0
2006-07-28 18:15:00,2.06489,2.06489,2.06448,2.06448,21000000.0
2006-07-28 18:16:00,2.06397,2.06429,2.06397,2.06405,66000000.0
2006-07-28 18:17:00,2.06418,2.06428,2.06391,2.06391,60000000.0
2006-07-28 18:18:00,2.06385,2.06393,2.06385,2.0639,33000000.0
2006-07-28 18:19:00,2.06377,2.06377,2.06344,2.06344,46000000.0
2006-07-28 18:20:00,2.06345,2.06377,2.06345,2.06376,61000000.0
2006-07-28 18:21:00,2.06381,2.06381,2.06354,2.06354,37000000.0
2006-07-28 18:22:00,2.0636,2.06363,2.06348,2.06354,49000000.0
2006-07-28 18:23:00,2.06339,2.06342,2.06318,2.06327,34000000.0
2006-07-28 18:24:00,2.06317,2.06341,2.06317,2.06325,47000000.0
2006-07-28 18:25:00,2.06319,2.06372,2.06319,2.06372,31000000.0
2006-07-28 18:26:00,2.06344,2.06344,2.06317,2.06322,43000000.0
2006-07-28 18:27:00,2.06323,2.06345,2.06323,2.06345,35000000.0
2006-07-28 18:28:00,2.06363,2.06369,2.06341,2.06341,18000000.0
2006-07-28 18:29:00,2.06302,2.06304,2.06281,2.06281,24000000.0
2006-07-28 18:30:00,2.06285,2.0629,2.0628,2.0628,32000000.0
2006-07-28 18:31:00,2.06278,2.06278,2.06258,2.06267,46000000.0
2006-07-28 18:32:00,2.06262,2.06262,2.06185,2.06185,55000000.0
2006-07-28 18:33:00,2.06164,2.06231,2.06164,2.06231,29000000.0
2006-07-28 18:34:00,2.06237,2.06269,2.06237,2.06269,32000000.0
2006-07-28 18:35:00,2.06291,2.06305,2.06282,2.06305,47000000.0
2006-07-28 18:36:00,2.06303,2.06322,2.06302,2.06322,65000000.0
2006-07-28 18:37:00,2.06314,2.06325,2.06296,2.06301,63000000.0
2006-07-28 18:38:00,2.06292,2.06307,2.0629,2.06296,61000000.0
2006-07-28 18:39:00,2.06305,2.06315,2.06287,2.06298,37000000.0
2006-07-28 18:40:00,2.06295,2.06296,2.06269,2.0629,52000000.0
2006-07-28 18:41:00,2.06287,2.06287,2.06261,2.06274,68000000.0
2006-07-28 18:42:00,2.06276,2.06286,2.06271,2.06282,40000000.0
2006-07-28 18:43:00,2.06281,2.06286,2.06281,2.06281,39000000.0
2006-07-28 18:44:00,2.06274,2.06274,2.06248,2.06254,33000000.0
2006-07-28 18:45:00,2.0626,2.06266,2.06252,2.06258,57000000.0
2006-07-28 18:46:00,2.06267,2.06392,2.06267,2.06385,61000000.0
2006-07-28 18:47:00,2.06352,2.06352,2.06334,2.0634,41000000.0
2006-07-28 18:48:00,2.0637,2.06409,2.0637,2.06392,26000000.0
2006-07-28 18:49:00,2.06378,2.06391,2.06373,2.06375,31000000.0
2006-07-28 18:50:00,2.06414,2.06414,2.06386,2.06386,37000000.0
2006-07-28 18:51:00,2.06358,2.06358,2.06341,2.06341,17000000.0
2006-07-28 18:52:00,2.06334,2.06335,2.06317,2.06324,33000000.0
2006-07-28 18:53:00,2.06325,2.06332,2.06303,2.06332,31000000.0
2006-07-28 18:54:00,2.06322,2.06338,2.06321,2.06338,11000000.0
2006-07-28 18:55:00,2.06351,2.06365,2.0634,2.06343,22000000.0
2006-07-28 18:56:00,2.06347,2.06392,2.06347,2.06366,16000000.0
2006-07-28 18:57:00,2.06367,2.06402,2.06367,2.06402,15000000.0
2006-07-28 18:58:00,2.0641,2.06433,2.06389,2.06433,19000000.0
2006-07-28 18:59:00,2.06429,2.06429,2.0638,2.06386,26000000.0
2006-07-28 19:00:00,2.06404,2.06404,2.06372,2.06372,12000000.0
2006-07-28 19:01:00,2.06365,2.0638,2.06357,2.06357,18000000.0
2006-07-28 19:02:00,2.06368,2.06396,2.06368,2.06396,23000000.0
2006-07-28 19:03:00,2.06391,2.06391,2.06359,2.06359,21000000.0
2006-07-28 19:04:00,2.06341,2.06404,2.06341,2.06404,55000000.0
2006-07-28 19:05:00,2.06413,2.06415,2.06406,2.06407,42000000.0
2006-07-28 19:06:00,2.06407,2.06436,2.06402,2.06436,63000000.0
2006-07-28 19:08:00,2.06436,2.06436,2.06395,2.06395,32000000.0
2006-07-28 19:09:00,2.06405,2.06435,2.06393,2.06423,56000000.0
2006-07-28 19:10:00,2.06431,2.06454,2.06431,2.0644,27000000.0
2006-07-28 19:11:00,2.06439,2.06456,2.06432,2.06456,36000000.0
2006-07-28 19:12:00,2.06461,2.06461,2.06455,2.06455,25000000.0
2006-07-28 19:13:00,2.06453,2.06457,2.06449,2.06451,23000000.0
2006-07-28 19:14:00,2.06445,2.06448,2.06431,2.06439,37000000.0
2006-07-28 19:15:00,2.06472,2.06482,2.06449,2.06463,17000000.0
2006-07-28 19:16:00,2.06458,2.06458,2.06439,2.06457,23000000.0
2006-07-28 19:17:00,2.06443,2.06443,2.06385,2.06385,17000000.0
2006-07-28 19:18:00,2.0638,2.0638,2.06374,2.06376,30000000.0
2006-07-28 19:19:00,2.06364,2.06394,2.06364,2.06371,36000000.0
2006-07-28 19:20:00,2.06378,2.064,2.06378,2.064,23000000.0
2006-07-28 19:21:00,2.06409,2.06419,2.06409,2.06415,21000000.0
2006-07-28 19:22:00,2.06416,2.06431,2.06405,2.06429,25000000.0
2006-07-28 19:23:00,2.06431,2.06436,2.06424,2.06435,12000000.0
2006-07-28 19:25:00,2.06433,2.06439,2.06423,2.0643,49000000.0
2006-07-28 19:26:00,2.06427,2.0644,2.06427,2.06435,48000000.0
2006-07-28 19:27:00,2.06435,2.06452,2.06424,2.06452,51000000.0
2006-07-28 19:28:00,2.0649,2.06519,2.0649,2.06501,40000000.0
2006-07-28 19:29:00,2.06472,2.06501,2.0646,2.0646,28000000.0
2006-07-28 19:30:00,2.06435,2.0644,2.06406,2.0641,32000000.0
2006-07-28 19:31:00,2.06405,2.06434,2.06405,2.06429,28000000.0
2006-07-28 19:32:00,2.0644,2.06456,2.06428,2.06454,31000000.0
2006-07-28 19:34:00,2.06441,2.06456,2.06421,2.06446,49000000.0
2006-07-28 19:35:00,2.06449,2.06453,2.0644,2.06444,28000000.0
2006-07-28 19:36:00,2.06436,2.06441,2.06433,2.06434,16000000.0
2006-07-28 19:38:00,2.06436,2.06453,2.06436,2.06444,8000000.0
2006-07-28 19:39:00,2.06452,2.06458,2.0644,2.06449,13000000.0
2006-07-28 19:40:00,2.0644,2.06456,2.06437,2.06437,16000000.0
2006-07-28 19:41:00,2.06465,2.06465,2.06423,2.06439,17000000.0
2006-07-28 19:42:00,2.06452,2.06522,2.06452,2.06519,19000000.0
2006-07-28 19:43:00,2.06526,2.06526,2.06515,2.06517,21000000.0
2006-07-28 19:44:00,2.06501,2.06501,2.06468,2.06475,21000000.0
2006-07-28 19:45:00,2.06469,2.06476,2.0644,2.0645,33000000.0
2006-07-28 19:46:00,2.06454,2.06494,2.06454,2.06465,18000000.0
2006-07-28 19:47:00,2.06459,2.06459,2.06434,2.06438,22000000.0
2006-07-28 19:48:00,2.06446,2.06465,2.06446,2.06465,18000000.0
2006-07-28 19:49:00,2.06439,2.06444,2.06431,2.06441,27000000.0
2006-07-28 19:50:00,2.06436,2.06436,2.06408,2.06431,23000000.0
2006-07-28 19:51:00,2.06441,2.06483,2.06278,2.06483,7000000.0
2006-07-28 19:52:00,2.06448,2.06448,2.06424,2.06425,15000000.0
2006-07-28 19:53:00,2.06424,2.06449,2.06418,2.06418,21000000.0
2006-07-28 19:54:00,2.06439,2.06483,2.06439,2.06475,9000000.0
2006-07-28 19:55:00,2.06431,2.06431,2.06391,2.06399,30000000.0
2006-07-28 19:56:00,2.06407,2.06418,2.06403,2.06412,20000000.0
2006-07-28 19:57:00,2.06405,2.06411,2.064,2.06411,12000000.0
2006-07-28 19:59:00,2.0642,2.06435,2.06416,2.06434,31000000.0
2006-07-28 20:01:00,2.06405,2.06405,2.06388,2.064,13000000.0
2006-07-28 20:02:00,2.06405,2.06405,2.06339,2.06339,20000000.0
2006-07-28 20:03:00,2.06339,2.06371,2.06339,2.06371,18000000.0
2006-07-28 20:04:00,2.06368,2.06394,2.06366,2.06376,27000000.0
2006-07-28 20:06:00,2.06369,2.06375,2.06361,2.0637,13000000.0
2006-07-28 20:07:00,2.06366,2.06366,2.0634,2.0634,29000000.0
2006-07-28 20:08:00,2.06353,2.06432,2.06353,2.06414,15000000.0
2006-07-28 20:10:00,2.0643,2.06432,2.0641,2.06426,8000000.0
2006-07-28 20:11:00,2.06401,2.06411,2.0639,2.06405,10000000.0
2006-07-28 20:12:00,2.06407,2.06449,2.06407,2.06449,15000000.0
2006-07-28 20:13:00,2.06459,2.06461,2.06435,2.06461,17000000.0
2006-07-28 20:14:00,2.06432,2.06432,2.06385,2.06403,15000000.0
2006-07-28 20:15:00,2.06414,2.0642,2.06408,2.06411,10000000.0
2006-07-28 20:16:00,2.0643,2.06473,2.06425,2.06448,22000000.0
2006-07-28 20:17:00,2.06476,2.06489,2.06439,2.06466,7000000.0
2006-07-28 20:18:00,2.06468,2.06468,2.06444,2.06444,24000000.0
2006-07-28 20:19:00,2.06443,2.06449,2.06438,2.06438,9000000.0
2006-07-28 20:20:00,2.06443,2.06455,2.06437,2.06447,14000000.0
2006-07-28 20:21:00,2.06456,2.06456,2.06432,2.06435,7000000.0
2006-07-28 20:22:00,2.06445,2.06454,2.06445,2.06449,12000000.0
2006-07-28 20:23:00,2.06446,2.06455,2.06446,2.06446,8000000.0
2006-07-28 20:25:00,2.06411,2.06431,2.06393,2.06393,16000000.0
2006-07-28 20:26:00,2.06386,2.06404,2.06382,2.06398,22000000.0
2006-07-28 20:27:00,2.06384,2.06393,2.06374,2.06375,11000000.0
2006-07-28 20:28:00,2.0637,2.06386,2.0637,2.06385,7000000.0
2006-07-28 20:29:00,2.06371,2.06398,2.06362,2.06362,20000000.0
2006-07-28 20:30:00,2.06374,2.06404,2.06372,2.06385,27000000.0
2006-07-28 20:31:00,2.06399,2.06405,2.06399,2.06403,5000000.0
2006-07-28 20:32:00,2.06395,2.06399,2.06389,2.0639,20000000.0
2006-07-28 20:33:00,2.06379,2.06385,2.0635,2.06355,14000000.0
2006-07-28 20:34:00,2.0635,2.0635,2.06339,2.06339,28000000.0
2006-07-28 20:35:00,2.06337,2.06353,2.06337,2.06339,23000000.0
2006-07-28 20:36:00,2.06341,2.0638,2.06341,2.0638,11000000.0
2006-07-28 20:37:00,2.06379,2.06392,2.06373,2.06376,7000000.0
2006-07-28 20:38:00,2.0636,2.0636,2.06276,2.06276,10000000.0
2006-07-28 20:39:00,2.06262,2.06288,2.06262,2.06285,9000000.0
2006-07-28 20:40:00,2.0633,2.0634,2.06323,2.06323,8000000.0
2006-07-28 20:43:00,2.06316,2.06316,2.0631,2.06311,12000000.0
2006-07-28 20:44:00,2.06312,2.06321,2.06309,2.06321,7000000.0
2006-07-28 20:45:00,2.06295,2.06322,2.06262,2.06322,12000000.0
2006-07-28 20:46:00,2.06335,2.06348,2.06335,2.06348,9000000.0
2006-07-28 20:48:00,2.06329,2.06329,2.0631,2.0631,11000000.0
2006-07-28 20:49:00,2.0632,2.0632,2.06309,2.06317,18000000.0
2006-07-28 20:52:00,2.06316,2.06322,2.06315,2.06316,15000000.0
2006-07-28 20:53:00,2.06325,2.06349,2.06324,2.06349,8000000.0
2006-07-28 20:56:00,2.06359,2.0638,2.06359,2.06371,8000000.0
2006-07-28 20:57:00,2.06345,2.06345,2.06319,2.06333,18000000.0
2006-07-28 20:58:00,2.06347,2.06393,2.06347,2.06377,14000000.0
2006-07-28 20:59:00,2.06372,2.06374,2.06361,2.06361,8000000.0
2006-07-28 21:00:00,2.06371,2.06371,2.06359,2.06363,7000000.0
2006-07-28 21:01:00,2.06391,2.06409,2.0639,2.06408,16000000.0
2006-07-28 21:02:00,2.06402,2.06445,2.06402,2.06445,8000000.0
2006-07-28 21:03:00,2.06434,2.06434,2.06415,2.06415,13000000.0
2006-07-28 21:04:00,2.064,2.064,2.0639,2.06391,8000000.0
2006-07-28 21:05:00,2.06402,2.06431,2.06402,2.06428,11000000.0
2006-07-28 21:06:00,2.06436,2.06442,2.06433,2.06435,8000000.0
2006-07-28 21:07:00,2.06428,2.06445,2.06428,2.06436,7000000.0
2006-07-28 21:10:00,2.06436,2.06436,2.06418,2.06431,10000000.0
2006-07-28 21:11:00,2.0642,2.0643,2.06418,2.06418,8000000.0
2006-07-28 21:13:00,2.06421,2.06438,2.06421,2.06438,8000000.0
2006-07-28 21:16:00,2.06435,2.06435,2.06424,2.06424,9000000.0
2006-07-28 21:18:00,2.06419,2.06435,2.06419,2.06435,7000000.0
2006-07-28 21:21:00,2.0643,2.06433,2.06413,2.06428,8000000.0
2006-07-28 21:22:00,2.06427,2.06427,2.0642,2.06421,7000000.0
2006-07-28 21:23:00,2.06409,2.06416,2.06385,2.06391,10000000.0
2006-07-28 21:24:00,2.06402,2.06428,2.06401,2.06428,11000000.0
2006-07-28 21:29:00,2.06445,2.06451,2.06432,2.06448,8000000.0
2006-07-28 21:30:00,2.0644,2.0644,2.06418,2.06426,9000000.0
2006-07-28 21:31:00,2.0642,2.0642,2.06403,2.06403,4000000.0
2006-07-28 21:33:00,2.06401,2.06405,2.06388,2.06405,6000000.0
2006-07-28 21:34:00,2.06399,2.06403,2.06394,2.06394,10000000.0
2006-07-28 21:35:00,2.06382,2.06382,2.06362,2.06368,11000000.0
2006-07-28 21:36:00,2.06372,2.06372,2.06357,2.06369,11000000.0
2006-07-28 21:37:00,2.06367,2.06377,2.06359,2.06377,11000000.0
2006-07-28 21:39:00,2.06366,2.06373,2.06357,2.0637,18000000.0
2006-07-28 21:40:00,2.06372,2.06374,2.0636,2.06365,12000000.0
2006-07-28 21:41:00,2.06367,2.06367,2.06336,2.06347,7000000.0
2006-07-28 21:42:00,2.06351,2.06357,2.06347,2.06352,7000000.0
2006-07-28 21:43:00,2.06362,2.06373,2.0636,2.06373,11000000.0
2006-07-28 21:44:00,2.06369,2.06369,2.06347,2.06355,18000000.0
2006-07-28 21:45:00,2.06352,2.06364,2.06348,2.06352,7000000.0
2006-07-28 21:47:00,2.06336,2.0634,2.06328,2.06331,6000000.0
2006-07-28 21:48:00,2.06319,2.06319,2.06307,2.06308,7000000.0
2006-07-28 21:50:00,2.06304,2.06308,2.06303,2.06308,10000000.0
2006-07-28 21:51:00,2.06308,2.06316,2.06304,2.06316,7000000.0
2006-07-28 21:52:00,2.06323,2.06329,2.06313,2.06327,7000000.0
2006-07-28 21:53:00,2.06311,2.06316,2.0629,2.0629,8000000.0
2006-07-28 21:55:00,2.06318,2.06325,2.06311,2.06319,11000000.0
2006-07-28 21:56:00,2.06321,2.06344,2.06321,2.06344,6000000.0
2006-07-28 21:58:00,2.06352,2.06356,2.06346,2.06352,6000000.0
2006-07-28 21:59:00,2.06348,2.06362,2.06338,2.06348,25000000.0
2006-07-28 22:00:00,2.06372,2.0638,2.06366,2.06369,12000000.0
2006-07-28 22:01:00,2.06377,2.06391,2.06369,2.06391,6000000.0
2006-07-28 22:02:00,2.06383,2.0639,2.06378,2.06388,11000000.0
2006-07-28 22:03:00,2.06385,2.06398,2.06385,2.06398,9000000.0
2006-07-28 22:04:00,2.06416,2.06417,2.06393,2.06393,11000000.0
2006-07-28 22:05:00,2.06411,2.06423,2.06411,2.06419,5000000.0
2006-07-28 22:06:00,2.06418,2.0643,2.06404,2.06426,8000000.0
2006-07-28 22:08:00,2.06422,2.06422,2.06406,2.06418,6000000.0
2006-07-28 22:12:00,2.06404,2.06414,2.06404,2.06407,15000000.0
2006-07-28 22:13:00,2.06408,2.06408,2.06403,2.06403,10000000.0
2006-07-28 22:14:00,2.06399,2.06407,2.06399,2.06399,13000000.0
2006-07-28 22:17:00,2.06411,2.06422,2.06411,2.06422,16000000.0
2006-07-28 22:18:00,2.06427,2.06427,2.06413,2.06418,5000000.0
2006-07-28 22:19:00,2.06418,2.06418,2.06403,2.06414,6000000.0
2006-07-28 22:21:00,2.06399,2.06399,2.0639,2.0639,11000000.0
2006-07-28 22:22:00,2.06403,2.06412,2.06394,2.06402,8000000.0
2006-07-28 22:23:00,2.06391,2.064,2.06391,2.064,15000000.0
2006-07-28 22:24:00,2.06423,2.06501,2.06423,2.06497,10000000.0
2006-07-28 22:25:00,2.06511,2.06519,2.0651,2.06511,5000000.0
2006-07-28 22:26:00,2.06514,2.06514,2.06491,2.0651,10000000.0
2006-07-28 22:28:00,2.06507,2.06515,2.06507,2.06513,8000000.0
2006-07-28 22:29:00,2.06497,2.06539,2.06497,2.06539,7000000.0
2006-07-28 22:30:00,2.06548,2.06548,2.06531,2.06531,5000000.0
2006-07-28 22:31:00,2.0653,2.06535,2.06507,2.06507,7000000.0
2006-07-28 22:32:00,2.06503,2.0653,2.065,2.0653,7000000.0
2006-07-28 22:33:00,2.06548,2.06558,2.06546,2.06546,6000000.0
2006-07-28 22:34:00,2.06546,2.06549,2.06514,2.06523,47000000.0
2006-07-28 22:35:00,2.06553,2.06571,2.0655,2.06571,8000000.0
2006-07-28 22:36:00,2.06563,2.06573,2.06556,2.06556,7000000.0
2006-07-28 22:37:00,2.06528,2.06528,2.06519,2.06523,28000000.0
2006-07-28 22:38:00,2.06541,2.06568,2.06538,2.06568,10000000.0
2006-07-28 22:39:00,2.06553,2.06566,2.0655,2.0655,11000000.0
2006-07-28 22:40:00,2.0655,2.06565,2.0655,2.06565,9000000.0
2006-07-28 22:41:00,2.06564,2.06572,2.06563,2.06563,16000000.0
2006-07-28 22:42:00,2.06562,2.06573,2.0656,2.0656,9000000.0
2006-07-28 22:43:00,2.0656,2.06569,2.0656,2.06569,11000000.0
2006-07-28 22:44:00,2.06569,2.06569,2.06554,2.06554,8000000.0
2006-07-28 22:45:00,2.06549,2.06551,2.06539,2.0654,12000000.0
2006-07-28 22:46:00,2.06533,2.06535,2.06506,2.06506,9000000.0
2006-07-28 22:47:00,2.065,2.06505,2.06496,2.06496,16000000.0
2006-07-28 22:48:00,2.0649,2.06506,2.0649,2.06496,11000000.0
2006-07-28 22:49:00,2.06504,2.06513,2.06504,2.06508,12000000.0
2006-07-28 22:50:00,2.06512,2.06521,2.06512,2.06521,16000000.0
2006-07-28 22:51:00,2.06544,2.06553,2.06539,2.06546,7000000.0
2006-07-28 22:52:00,2.06553,2.06553,2.06533,2.06541,5000000.0
2006-07-28 22:53:00,2.06527,2.06529,2.06514,2.06518,8000000.0
2006-07-28 22:54:00,2.06534,2.06541,2.06526,2.06536,7000000.0
2006-07-28 22:55:00,2.06545,2.06551,2.06545,2.06551,8000000.0
2006-07-28 22:56:00,2.06552,2.06552,2.06547,2.06552,8000000.0
2006-07-28 22:57:00,2.06543,2.06544,2.06512,2.06525,10000000.0
2006-07-28 22:58:00,2.06534,2.06551,2.06531,2.06545,7000000.0
2006-07-28 22:59:00,2.06537,2.06537,2.06528,2.06528,9000000.0
2006-07-30 23:36:00,2.0654,2.0654,2.06517,2.06536,9000000.0
2006-07-30 23:37:00,2.06527,2.06544,2.06524,2.06544,8000000.0
2006-07-30 23:39:00,2.06539,2.06557,2.0653,2.06542,11000000.0
2006-07-30 23:40:00,2.06559,2.06604,2.06559,2.06574,21000000.0
2006-07-30 23:41:00,2.06612,2.06612,2.06585,2.06586,7000000.0
2006-07-30 23:42:00,2.06578,2.06584,2.06568,2.0658,19000000.0
2006-07-30 23:43:00,2.0659,2.06597,2.06586,2.06594,7000000.0
2006-07-30 23:44:00,2.06589,2.06599,2.06584,2.06584,8000000.0
2006-07-30 23:45:00,2.06587,2.06604,2.06587,2.066,7000000.0
2006-07-30 23:46:00,2.06595,2.06595,2.06587,2.06591,8000000.0
2006-07-30 23:47:00,2.066,2.066,2.06583,2.06583,7000000.0
2006-07-30 23:48:00,2.06575,2.0658,2.06561,2.0658,8000000.0
2006-07-30 23:49:00,2.06588,2.06588,2.06571,2.06571,8000000.0
2006-07-30 23:50:00,2.0651,2.0651,2.06273,2.0629,8000000.0
2006-07-30 23:51:00,2.06284,2.06284,2.06221,2.06247,7000000.0
2006-07-30 23:52:00,2.06254,2.06267,2.06254,2.06267,7000000.0
2006-07-30 23:54:00,2.06254,2.06286,2.06232,2.06232,7000000.0
2006-07-30 23:55:00,2.06231,2.06264,2.06231,2.06264,9000000.0
2006-07-30 23:56:00,2.06261,2.06287,2.06252,2.06272,12000000.0
2006-07-30 23:57:00,2.06343,2.06379,2.06343,2.06379,6000000.0
2006-07-30 23:58:00,2.06352,2.06352,2.06204,2.06204,8000000.0
2006-07-30 23:59:00,2.06232,2.06258,2.06232,2.06258,6000000.0
2006-07-31 00:00:00,2.06291,2.06291,2.06249,2.06258,7000000.0
2006-07-31 00:02:00,2.06216,2.0622,2.06208,2.0622,9000000.0
2006-07-31 00:03:00,2.06253,2.06253,2.06219,2.06223,5000000.0
2006-07-31 00:04:00,2.06178,2.0619,2.06178,2.06188,10000000.0
2006-07-31 00:06:00,2.06229,2.06229,2.06206,2.06206,8000000.0
2006-07-31 00:08:00,2.06203,2.06203,2.0617,2.0617,8000000.0
2006-07-31 00:10:00,2.06185,2.06214,2.06185,2.06214,23000000.0
2006-07-31 00:13:00,2.06239,2.06252,2.06239,2.06252,8000000.0
2006-07-31 00:14:00,2.06237,2.06256,2.06236,2.06256,7000000.0
2006-07-31 00:15:00,2.06247,2.06247,2.06204,2.06228,10000000.0
2006-07-31 00:17:00,2.0621,2.06228,2.0621,2.06228,7000000.0
2006-07-31 00:19:00,2.06195,2.06195,2.06166,2.06168,11000000.0
2006-07-31 00:21:00,2.06165,2.06172,2.06158,2.06168,8000000.0
2006-07-31 00:22:00,2.06163,2.06163,2.06139,2.06146,6000000.0
2006-07-31 00:27:00,2.06114,2.0614,2.06114,2.06139,10000000.0
2006-07-31 00:28:00,2.06143,2.0617,2.06143,2.06144,8000000.0
2006-07-31 00:35:00,2.06151,2.06164,2.06151,2.0616,6000000.0
2006-07-31 00:36:00,2.0615,2.06165,2.0615,2.06165,5000000.0
2006-07-31 00:37:00,2.06149,2.06153,2.06135,2.06145,6000000.0
2006-07-31 00:38:00,2.06132,2.06138,2.06123,2.06127,7000000.0
2006-07-31 00:39:00,2.06147,2.06175,2.06144,2.06175,10000000.0
2006-07-31 00:40:00,2.06126,2.06171,2.06126,2.06171,7000000.0
2006-07-31 00:44:00,2.06177,2.06193,2.06135,2.0618,11000000.0
2006-07-31 00:45:00,2.06173,2.06191,2.06172,2.06191,7000000.0
2006-07-31 00:47:00,2.06164,2.06171,2.0616,2.0616,7000000.0
2006-07-31 00:48:00,2.06158,2.06158,2.06138,2.06157,8000000.0
2006-07-31 00:50:00,2.06152,2.06183,2.06152,2.0618,10000000.0
2006-07-31 00:55:00,2.06194,2.06207,2.06187,2.06207,7000000.0
2006-07-31 00:56:00,2.062,2.062,2.06164,2.06168,6000000.0
2006-07-31 00:57:00,2.06164,2.06177,2.06154,2.06161,8000000.0
2006-07-31 00:58:00,2.0617,2.06181,2.06169,2.06181,10000000.0
2006-07-31 00:59:00,2.06204,2.06211,2.06201,2.06208,7000000.0
2006-07-31 01:00:00,2.06217,2.06233,2.06214,2.06233,19000000.0
2006-07-31 01:07:00,2.06277,2.06282,2.06265,2.06275,11000000.0
2006-07-31 01:08:00,2.06281,2.06295,2.06252,2.06252,10000000.0
2006-07-31 01:09:00,2.06255,2.06255,2.06236,2.06238,8000000.0
2006-07-31 01:10:00,2.06237,2.06251,2.0622,2.06251,10000000.0
2006-07-31 01:11:00,2.06247,2.06255,2.06233,2.06236,11000000.0
2006-07-31 01:12:00,2.06247,2.06277,2.06247,2.06274,8000000.0
2006-07-31 01:13:00,2.0627,2.0627,2.06251,2.06253,8000000.0
2006-07-31 01:16:00,2.06263,2.06263,2.06249,2.06256,8000000.0
2006-07-31 01:19:00,2.06254,2.06268,2.06246,2.06246,11000000.0
2006-07-31 01:21:00,2.06249,2.06249,2.06238,2.06244,7000000.0
2006-07-31 01:22:00,2.0623,2.06271,2.0623,2.06271,7000000.0
2006-07-31 01:23:00,2.06321,2.06333,2.06314,2.06314,8000000.0
2006-07-31 01:24:00,2.06297,2.06304,2.06289,2.06304,7000000.0
2006-07-31 01:25:00,2.06314,2.06333,2.06314,2.06331,8000000.0
2006-07-31 01:26:00,2.06327,2.06352,2.06327,2.06329,14000000.0
2006-07-31 01:29:00,2.06308,2.06346,2.06308,2.06319,10000000.0
2006-07-31 01:30:00,2.06339,2.06395,2.06333,2.06333,10000000.0
2006-07-31 01:31:00,2.06332,2.06336,2.06316,2.06336,7000000.0
2006-07-31 01:32:00,2.06377,2.06387,2.06372,2.0638,18000000.0
2006-07-31 01:33:00,2.06415,2.06415,2.06405,2.06409,6000000.0
2006-07-31 01:35:00,2.06403,2.06413,2.06396,2.06413,8000000.0
2006-07-31 01:36:00,2.06405,2.06405,2.06378,2.06378,9000000.0
2006-07-31 01:40:00,2.06383,2.06427,2.06383,2.06427,7000000.0
2006-07-31 01:41:00,2.06448,2.06452,2.06433,2.06433,11000000.0
2006-07-31 01:42:00,2.06424,2.06425,2.0642,2.0642,7000000.0
2006-07-31 01:44:00,2.06461,2.06469,2.06461,2.06467,7000000.0
2006-07-31 01:45:00,2.06456,2.06456,2.06425,2.06433,7000000.0
2006-07-31 01:46:00,2.06433,2.06433,2.06415,2.06419,7000000.0
2006-07-31 01:47:00,2.06406,2.06415,2.064,2.06403,14000000.0
2006-07-31 01:48:00,2.06413,2.06421,2.06404,2.06421,7000000.0
2006-07-31 01:50:00,2.06418,2.06418,2.06409,2.06409,10000000.0
2006-07-31 01:51:00,2.06407,2.06434,2.06407,2.06434,16000000.0
2006-07-31 01:52:00,2.06424,2.06433,2.06424,2.06433,13000000.0
2006-07-31 01:54:00,2.06478,2.06498,2.06478,2.0648,9000000.0
2006-07-31 01:55:00,2.06456,2.06462,2.06425,2.06425,11000000.0
2006-07-31 01:56:00,2.06429,2.06454,2.06428,2.06454,17000000.0
2006-07-31 01:57:00,2.06497,2.06528,2.06497,2.06501,13000000.0
2006-07-31 01:58:00,2.06484,2.06493,2.06464,2.06464,10000000.0
2006-07-31 01:59:00,2.06469,2.06505,2.06469,2.06505,7000000.0
2006-07-31 02:00:00,2.06479,2.06479,2.06458,2.06468,10000000.0
2006-07-31 02:01:00,2.06448,2.06448,2.06414,2.06422,8000000.0
2006-07-31 02:03:00,2.06427,2.06449,2.06248,2.06449,10000000.0
2006-07-31 02:04:00,2.0644,2.06444,2.06419,2.06426,7000000.0
2006-07-31 02:05:00,2.06418,2.06432,2.06412,2.06423,10000000.0
2006-07-31 02:06:00,2.06408,2.06409,2.06392,2.06393,10000000.0
2006-07-31 02:07:00,2.06391,2.06397,2.06368,2.06387,8000000.0
2006-07-31 02:08:00,2.06386,2.06386,2.06362,2.0637,8000000.0
2006-07-31 02:09:00,2.06338,2.06376,2.06338,2.06376,7000000.0
2006-07-31 02:10:00,2.0637,2.06377,2.06351,2.06351,9000000.0
2006-07-31 02:11:00,2.0637,2.0637,2.06353,2.06356,8000000.0
2006-07-31 02:12:00,2.06347,2.06365,2.06345,2.06346,8000000.0
2006-07-31 02:13:00,2.06335,2.06338,2.06332,2.06335,7000000.0
2006-07-31 02:14:00,2.06321,2.06329,2.06305,2.06305,9000000.0
2006-07-31 02:15:00,2.063,2.06319,2.06289,2.06299,8000000.0
2006-07-31 02:16:00,2.06305,2.06314,2.06301,2.06308,8000000.0
2006-07-31 02:17:00,2.06311,2.06319,2.06301,2.06319,6000000.0
2006-07-31 02:18:00,2.06313,2.06356,2.06313,2.06341,7000000.0
2006-07-31 02:19:00,2.06345,2.06366,2.06332,2.06366,11000000.0
2006-07-31 02:20:00,2.0637,2.06376,2.06364,2.06376,6000000.0
2006-07-31 02:21:00,2.06364,2.06364,2.06328,2.06328,7000000.0
2006-07-31 02:22:00,2.06327,2.06327,2.06301,2.06301,8000000.0
2006-07-31 02:23:00,2.06292,2.06292,2.06281,2.06287,10000000.0
2006-07-31 02:24:00,2.06275,2.0629,2.06272,2.0629,11000000.0
2006-07-31 02:26:00,2.06291,2.06293,2.06276,2.06293,8000000.0
2006-07-31 02:27:00,2.06321,2.06333,2.0631,2.06323,9000000.0
2006-07-31 02:28:00,2.06344,2.06346,2.06328,2.06346,10000000.0
2006-07-31 02:29:00,2.06342,2.06342,2.06321,2.06335,7000000.0
2006-07-31 02:30:00,2.0632,2.0632,2.06286,2.06286,5000000.0
2006-07-31 02:31:00,2.06281,2.06285,2.06271,2.06285,8000000.0
2006-07-31 02:32:00,2.06253,2.06269,2.06242,2.06264,8000000.0
2006-07-31 02:33:00,2.06254,2.06276,2.06242,2.06275,8000000.0
2006-07-31 02:34:00,2.06259,2.06268,2.06248,2.06255,7000000.0
2006-07-31 02:35:00,2.06255,2.06298,2.06255,2.06298,11000000.0
2006-07-31 02:36:00,2.06251,2.06284,2.06251,2.06263,7000000.0
2006-07-31 02:37:00,2.06248,2.06248,2.06231,2.06238,7000000.0
2006-07-31 02:38:00,2.06233,2.06272,2.06233,2.06263,7000000.0
2006-07-31 02:39:00,2.06259,2.06277,2.06259,2.06267,8000000.0
2006-07-31 02:40:00,2.06274,2.0629,2.06274,2.06285,7000000.0
2006-07-31 02:41:00,2.06298,2.06298,2.06278,2.06278,8000000.0
2006-07-31 02:42:00,2.06278,2.06278,2.06262,2.06265,5000000.0
2006-07-31 02:43:00,2.06285,2.06285,2.06272,2.06285,9000000.0
2006-07-31 02:44:00,2.06268,2.06283,2.06268,2.06281,7000000.0
2006-07-31 02:45:00,2.0628,2.06283,2.0626,2.06283,8000000.0
2006-07-31 02:46:00,2.06276,2.06279,2.06246,2.06249,8000000.0
2006-07-31 02:48:00,2.06243,2.06249,2.06243,2.06246,8000000.0
2006-07-31 02:49:00,2.06234,2.06261,2.06234,2.06242,11000000.0
2006-07-31 02:50:00,2.06237,2.06244,2.06232,2.0624,7000000.0
2006-07-31 02:51:00,2.06251,2.06251,2.0623,2.0623,8000000.0
2006-07-31 02:52:00,2.0623,2.0624,2.0621,2.06239,6000000.0
2006-07-31 02:53:00,2.06236,2.06236,2.06226,2.06235,8000000.0
2006-07-31 02:54:00,2.06236,2.06236,2.06211,2.06211,8000000.0
2006-07-31 02:55:00,2.06165,2.06195,2.0616,2.06175,8000000.0
2006-07-31 02:56:00,2.06188,2.06191,2.06187,2.06191,7000000.0
2006-07-31 02:57:00,2.06181,2.06181,2.061,2.061,8000000.0
2006-07-31 02:58:00,2.06133,2.06171,2.06133,2.06155,6000000.0
2006-07-31 02:59:00,2.06192,2.06217,2.06192,2.06216,9000000.0
2006-07-31 03:00:00,2.06292,2.06308,2.06285,2.06285,6000000.0
2006-07-31 03:01:00,2.06266,2.06301,2.06266,2.06297,8000000.0
2006-07-31 03:02:00,2.0632,2.06343,2.06307,2.06316,11000000.0
2006-07-31 03:03:00,2.06377,2.06377,2.0635,2.0635,7000000.0
2006-07-31 03:04:00,2.06306,2.06319,2.06271,2.06271,7000000.0
2006-07-31 03:05:00,2.0625,2.0625,2.06227,2.06249,8000000.0
2006-07-31 03:06:00,2.06267,2.06312,2.06267,2.06304,8000000.0
2006-07-31 03:07:00,2.06313,2.06329,2.06313,2.06329,8000000.0
2006-07-31 03:08:00,2.06323,2.06349,2.06323,2.06344,7000000.0
2006-07-31 03:09:00,2.0636,2.06373,2.0636,2.06373,8000000.0
2006-07-31 03:10:00,2.06353,2.06353,2.06326,2.06326,7000000.0
2006-07-31 03:11:00,2.06332,2.06334,2.06317,2.06324,10000000.0
2006-07-31 03:12:00,2.06316,2.06326,2.06306,2.06306,7000000.0
2006-07-31 03:13:00,2.06306,2.06319,2.06304,2.06305,11000000.0
2006-07-31 03:14:00,2.06315,2.06341,2.06315,2.06341,11000000.0
2006-07-31 03:15:00,2.06367,2.06398,2.06367,2.06387,7000000.0
2006-07-31 03:16:00,2.06356,2.06356,2.06301,2.0634,7000000.0
2006-07-31 03:17:00,2.06323,2.06381,2.06323,2.06381,11000000.0
2006-07-31 03:18:00,2.06379,2.06425,2.06379,2.06425,10000000.0
2006-07-31 03:19:00,2.06433,2.06433,2.0642,2.06426,6000000.0
2006-07-31 03:20:00,2.06419,2.06419,2.06308,2.06308,7000000.0
2006-07-31 03:22:00,2.06333,2.06333,2.06297,2.06297,7000000.0
2006-07-31 03:23:00,2.06289,2.06317,2.06279,2.06317,7000000.0
2006-07-31 03:24:00,2.06314,2.06329,2.06132,2.06329,8000000.0
2006-07-31 03:25:00,2.06305,2.06338,2.06305,2.06338,8000000.0
2006-07-31 03:26:00,2.06339,2.06376,2.06339,2.06369,11000000.0
2006-07-31 03:27:00,2.06405,2.06405,2.06375,2.06375,8000000.0
2006-07-31 03:28:00,2.06373,2.06415,2.06373,2.06415,10000000.0
2006-07-31 03:29:00,2.06425,2.06454,2.06424,2.06441,11000000.0
2006-07-31 03:30:00,2.06443,2.06467,2.06441,2.06467,7000000.0
2006-07-31 03:31:00,2.0646,2.0646,2.06443,2.06443,9000000.0
2006-07-31 03:33:00,2.0642,2.0643,2.06415,2.06426,7000000.0
2006-07-31 03:34:00,2.06414,2.06414,2.06393,2.06411,8000000.0
2006-07-31 03:36:00,2.06417,2.06423,2.06392,2.0642,11000000.0
2006-07-31 03:38:00,2.06423,2.06428,2.06415,2.06428,7000000.0
2006-07-31 03:39:00,2.06422,2.06422,2.06402,2.06402,8000000.0
2006-07-31 03:40:00,2.06415,2.06418,2.06403,2.06407,6000000.0
2006-07-31 03:41:00,2.06406,2.06412,2.06395,2.06395,10000000.0
2006-07-31 03:43:00,2.06381,2.06394,2.06374,2.06376,8000000.0
2006-07-31 03:44:00,2.06386,2.06396,2.06381,2.06396,5000000.0
2006-07-31 03:47:00,2.06381,2.06421,2.06381,2.06412,7000000.0
2006-07-31 03:49:00,2.06459,2.06466,2.06451,2.06454,8000000.0
2006-07-31 03:50:00,2.0645,2.0645,2.06419,2.0643,8000000.0
2006-07-31 03:51:00,2.06437,2.06462,2.06437,2.06454,9000000.0
2006-07-31 03:52:00,2.06421,2.06475,2.06421,2.06475,8000000.0
2006-07-31 03:53:00,2.06483,2.06484,2.06469,2.06473,10000000.0
2006-07-31 03:54:00,2.06438,2.06438,2.06421,2.06421,7000000.0
2006-07-31 03:55:00,2.06434,2.0645,2.06418,2.06448,7000000.0
2006-07-31 03:56:00,2.06456,2.06461,2.06443,2.06461,7000000.0
2006-07-31 03:57:00,2.06452,2.0647,2.0645,2.0646,8000000.0
2006-07-31 03:58:00,2.0645,2.06461,2.06268,2.06445,7000000.0
2006-07-31 03:59:00,2.06458,2.06458,2.06407,2.06407,7000000.0
2006-07-31 04:00:00,2.06438,2.06463,2.06438,2.06463,6000000.0
2006-07-31 04:01:00,2.06463,2.06463,2.06438,2.06451,7000000.0
2006-07-31 04:02:00,2.06445,2.06499,2.06445,2.06499,8000000.0
2006-07-31 04:03:00,2.06495,2.06503,2.06486,2.06495,8000000.0
2006-07-31 04:04:00,2.06503,2.06521,2.06502,2.06502,8000000.0
2006-07-31 04:05:00,2.06513,2.06515,2.06486,2.06504,8000000.0
2006-07-31 04:06:00,2.06498,2.06513,2.06489,2.06489,9000000.0
2006-07-31 04:07:00,2.06484,2.06494,2.06464,2.06474,11000000.0
2006-07-31 04:08:00,2.06475,2.06485,2.06455,2.06455,5000000.0
2006-07-31 04:10:00,2.06434,2.06454,2.06434,2.06449,8000000.0
2006-07-31 04:11:00,2.06437,2.06466,2.06437,2.06466,7000000.0
2006-07-31 04:12:00,2.06461,2.06487,2.06461,2.06487,7000000.0
2006-07-31 04:13:00,2.06486,2.06488,2.06469,2.06469,8000000.0
2006-07-31 04:14:00,2.065,2.06525,2.065,2.06513,7000000.0
2006-07-31 04:15:00,2.06517,2.06525,2.06505,2.06505,7000000.0
2006-07-31 04:16:00,2.06502,2.06502,2.06498,2.06498,4000000.0
2006-07-31 04:17:00,2.06483,2.06497,2.06456,2.06497,7000000.0
2006-07-31 04:18:00,2.06502,2.06509,2.06499,2.06501,8000000.0
2006-07-31 04:19:00,2.06506,2.06508,2.06495,2.06508,8000000.0
2006-07-31 04:20:00,2.06481,2.06484,2.06445,2.0645,10000000.0
2006-07-31 04:21:00,2.06409,2.06423,2.06403,2.06403,8000000.0
2006-07-31 04:22:00,2.06407,2.06407,2.06392,2.06402,9000000.0
2006-07-31 04:26:00,2.06389,2.06402,2.06386,2.06386,7000000.0
2006-07-31 04:27:00,2.06423,2.06423,2.0641,2.0641,8000000.0
2006-07-31 04:28:00,2.06407,2.06407,2.06384,2.06387,7000000.0
2006-07-31 04:29:00,2.06405,2.06419,2.06404,2.06419,8000000.0
2006-07-31 04:30:00,2.06404,2.06404,2.06368,2.06389,9000000.0
2006-07-31 04:31:00,2.06372,2.06372,2.06346,2.06346,10000000.0
2006-07-31 04:32:00,2.06358,2.06374,2.06329,2.0635,9000000.0
2006-07-31 04:33:00,2.06371,2.06371,2.06331,2.06331,8000000.0
2006-07-31 04:34:00,2.0635,2.06369,2.06341,2.06349,7000000.0
2006-07-31 04:35:00,2.06349,2.06364,2.06349,2.06359,7000000.0
2006-07-31 04:36:00,2.06363,2.06375,2.06363,2.06375,6000000.0
2006-07-31 04:37:00,2.06274,2.06274,2.06256,2.06256,11000000.0
2006-07-31 04:38:00,2.06269,2.06299,2.06265,2.06299,9000000.0
2006-07-31 04:39:00,2.06345,2.06364,2.06345,2.06362,9000000.0
2006-07-31 04:41:00,2.06365,2.06367,2.06351,2.06356,8000000.0
2006-07-31 04:42:00,2.06355,2.06365,2.06342,2.06361,7000000.0
2006-07-31 04:44:00,2.06371,2.06384,2.06359,2.06384,9000000.0
2006-07-31 04:45:00,2.06382,2.06389,2.06365,2.06385,8000000.0
2006-07-31 04:46:00,2.06393,2.06393,2.06384,2.06385,6000000.0
2006-07-31 04:47:00,2.06381,2.06381,2.06374,2.06374,2000000.0
2006-07-31 04:48:00,2.06369,2.06369,2.06353,2.06361,7000000.0
2006-07-31 04:49:00,2.06361,2.06361,2.06331,2.06353,11000000.0
2006-07-31 04:50:00,2.06376,2.06376,2.06361,2.06361,3000000.0
2006-07-31 04:53:00,2.06345,2.06362,2.06331,2.06331,9000000.0
2006-07-31 04:54:00,2.06364,2.06364,2.06351,2.06356,7000000.0
2006-07-31 04:55:00,2.06288,2.06313,2.06288,2.06313,8000000.0
2006-07-31 04:56:00,2.0632,2.06332,2.0631,2.0631,7000000.0
2006-07-31 04:57:00,2.06308,2.06327,2.06308,2.0632,8000000.0
2006-07-31 04:59:00,2.06311,2.06311,2.06269,2.0627,8000000.0
2006-07-31 05:00:00,2.06256,2.06272,2.06244,2.06244,7000000.0
2006-07-31 05:01:00,2.0628,2.0628,2.06259,2.06265,7000000.0
2006-07-31 05:02:00,2.06276,2.06276,2.06252,2.06265,7000000.0
2006-07-31 05:03:00,2.06225,2.06273,2.06218,2.06273,7000000.0
2006-07-31 05:04:00,2.06204,2.06241,2.06204,2.06241,7000000.0
2006-07-31 05:05:00,2.06235,2.06249,2.06232,2.0624,8000000.0
2006-07-31 05:06:00,2.06227,2.06245,2.06227,2.06245,8000000.0
2006-07-31 05:07:00,2.0626,2.0626,2.06216,2.06225,8000000.0
2006-07-31 05:08:00,2.06224,2.06237,2.06212,2.06212,10000000.0
2006-07-31 05:09:00,2.06228,2.06228,2.06201,2.06228,7000000.0
2006-07-31 05:10:00,2.06196,2.06196,2.0618,2.06181,7000000.0
2006-07-31 05:14:00,2.06196,2.06201,2.06185,2.06197,11000000.0
2006-07-31 05:15:00,2.06192,2.06195,2.0617,2.0617,11000000.0
2006-07-31 05:16:00,2.06189,2.06189,2.06174,2.06174,9000000.0
2006-07-31 05:17:00,2.06172,2.06194,2.06172,2.06194,8000000.0
2006-07-31 05:18:00,2.06193,2.06193,2.06176,2.06176,8000000.0
2006-07-31 05:19:00,2.06172,2.06183,2.06157,2.06183,7000000.0
2006-07-31 05:20:00,2.06183,2.06183,2.06169,2.06177,10000000.0
2006-07-31 05:21:00,2.06187,2.06191,2.06181,2.06188,8000000.0
2006-07-31 05:22:00,2.0622,2.0623,2.06219,2.06219,7000000.0
2006-07-31 05:23:00,2.06228,2.06229,2.06214,2.06214,10000000.0
2006-07-31 05:24:00,2.06209,2.06219,2.06192,2.06205,7000000.0
2006-07-31 05:25:00,2.06214,2.06224,2.06214,2.0622,7000000.0
2006-07-31 05:26:00,2.0623,2.06238,2.06217,2.06231,7000000.0
2006-07-31 05:27:00,2.06253,2.06379,2.06253,2.0633,8000000.0
2006-07-31 05:28:00,2.06325,2.06335,2.0632,2.0632,9000000.0
2006-07-31 05:29:00,2.06301,2.06301,2.06231,2.06242,7000000.0
2006-07-31 05:30:00,2.06261,2.06266,2.06255,2.06255,7000000.0
2006-07-31 05:31:00,2.06287,2.06297,2.06272,2.06292,8000000.0
2006-07-31 05:32:00,2.06288,2.0629,2.06269,2.06282,8000000.0
2006-07-31 05:33:00,2.06273,2.06273,2.06243,2.06243,9000000.0
2006-07-31 05:34:00,2.06265,2.06306,2.06265,2.06306,5000000.0
2006-07-31 05:35:00,2.06287,2.06287,2.06238,2.06238,7000000.0
2006-07-31 05:36:00,2.06252,2.06285,2.06252,2.06283,11000000.0
2006-07-31 05:37:00,2.06284,2.06285,2.06276,2.0628,7000000.0
2006-07-31 05:38:00,2.06275,2.06278,2.06269,2.0627,6000000.0
2006-07-31 05:39:00,2.06288,2.06288,2.06275,2.06276,7000000.0
2006-07-31 05:40:00,2.06273,2.06281,2.06257,2.06272,8000000.0
2006-07-31 05:42:00,2.0628,2.06282,2.06241,2.06241,7000000.0
2006-07-31 05:43:00,2.06242,2.06263,2.06234,2.06258,9000000.0
2006-07-31 05:44:00,2.06276,2.06308,2.06253,2.06308,8000000.0
2006-07-31 05:45:00,2.06318,2.06327,2.06307,2.06327,11000000.0
2006-07-31 05:46:00,2.06267,2.0633,2.06267,2.0633,5000000.0
2006-07-31 05:47:00,2.06342,2.06342,2.06321,2.06321,8000000.0
2006-07-31 05:48:00,2.06315,2.06327,2.06314,2.06314,7000000.0
2006-07-31 05:49:00,2.06299,2.06324,2.06299,2.06319,8000000.0
2006-07-31 05:50:00,2.06347,2.0635,2.06334,2.06337,9000000.0
2006-07-31 05:51:00,2.06324,2.06351,2.06324,2.06351,8000000.0
2006-07-31 05:52:00,2.06346,2.06386,2.06346,2.06386,8000000.0
2006-07-31 05:53:00,2.06388,2.06388,2.06362,2.06362,7000000.0
2006-07-31 05:54:00,2.06351,2.0636,2.06346,2.06358,10000000.0
2006-07-31 05:55:00,2.06364,2.06371,2.06352,2.06352,8000000.0
2006-07-31 05:56:00,2.06357,2.0636,2.06355,2.06357,5000000.0
2006-07-31 05:57:00,2.06348,2.06348,2.06314,2.06314,8000000.0
2006-07-31 05:58:00,2.06227,2.06233,2.06203,2.06233,9000000.0
2006-07-31 05:59:00,2.06247,2.06297,2.06247,2.06251,10000000.0
2006-07-31 06:01:00,2.06168,2.06173,2.06159,2.06161,7000000.0
2006-07-31 06:02:00,2.06199,2.06203,2.06178,2.06178,7000000.0
2006-07-31 06:03:00,2.06182,2.06189,2.06171,2.06178,8000000.0
2006-07-31 06:04:00,2.06193,2.06204,2.06181,2.06187,7000000.0
2006-07-31 06:05:00,2.06189,2.06196,2.0618,2.06191,7000000.0
2006-07-31 06:07:00,2.06197,2.0623,2.06197,2.0623,7000000.0
2006-07-31 06:08:00,2.06212,2.06212,2.06186,2.06197,6000000.0
2006-07-31 06:09:00,2.06213,2.06223,2.0621,2.06223,8000000.0
2006-07-31 06:10:00,2.06224,2.06224,2.06212,2.06213,8000000.0
2006-07-31 06:11:00,2.06218,2.06229,2.06202,2.06229,8000000.0
2006-07-31 06:12:00,2.06224,2.06224,2.06191,2.06191,8000000.0
2006-07-31 06:13:00,2.06181,2.06188,2.06176,2.06185,8000000.0
2006-07-31 06:14:00,2.06191,2.06195,2.06185,2.06195,7000000.0
2006-07-31 06:18:00,2.06181,2.06201,2.06174,2.06201,9000000.0
2006-07-31 06:19:00,2.062,2.062,2.06151,2.06151,7000000.0
2006-07-31 06:20:00,2.06153,2.06153,2.06125,2.06125,4000000.0
2006-07-31 06:22:00,2.06123,2.06123,2.06079,2.06079,8000000.0
2006-07-31 06:23:00,2.06063,2.06071,2.06054,2.06062,8000000.0
2006-07-31 06:24:00,2.06076,2.06114,2.06076,2.06114,11000000.0
2006-07-31 06:26:00,2.06114,2.06125,2.06099,2.06112,11000000.0
2006-07-31 06:27:00,2.06105,2.06114,2.06102,2.06102,7000000.0
2006-07-31 06:28:00,2.06078,2.06092,2.06075,2.06092,8000000.0
2006-07-31 06:29:00,2.06098,2.06098,2.06086,2.06087,8000000.0
2006-07-31 06:30:00,2.06073,2.06073,2.06059,2.06063,8000000.0
2006-07-31 06:31:00,2.06063,2.06063,2.06042,2.06057,7000000.0
2006-07-31 06:32:00,2.06045,2.06055,2.06045,2.06048,6000000.0
2006-07-31 06:34:00,2.06039,2.06069,2.06039,2.06058,7000000.0
2006-07-31 06:35:00,2.06071,2.06075,2.06041,2.06041,11000000.0
2006-07-31 06:36:00,2.06031,2.06043,2.0602,2.0602,5000000.0
2006-07-31 06:37:00,2.06029,2.06032,2.06005,2.06032,10000000.0
2006-07-31 06:38:00,2.06013,2.0602,2.05824,2.06009,10000000.0
2006-07-31 06:39:00,2.06033,2.0605,2.06008,2.06008,11000000.0
2006-07-31 06:40:00,2.06001,2.06002,2.05971,2.05971,7000000.0
2006-07-31 06:41:00,2.05998,2.06008,2.05997,2.05997,7000000.0
2006-07-31 06:42:00,2.06002,2.06002,2.05982,2.05982,5000000.0
2006-07-31 06:43:00,2.05976,2.05991,2.05976,2.05988,7000000.0
2006-07-31 06:44:00,2.05987,2.05987,2.05973,2.05987,8000000.0
2006-07-31 06:45:00,2.0599,2.0599,2.05972,2.05982,8000000.0
2006-07-31 06:46:00,2.0599,2.06017,2.05979,2.06017,10000000.0
2006-07-31 06:47:00,2.06023,2.06027,2.06019,2.06019,8000000.0
2006-07-31 06:48:00,2.0598,2.0598,2.05955,2.05968,7000000.0
2006-07-31 06:50:00,2.05982,2.06002,2.05982,2.06002,5000000.0
2006-07-31 06:51:00,2.06007,2.06028,2.06007,2.06028,10000000.0
2006-07-31 06:52:00,2.06027,2.06027,2.0599,2.0599,8000000.0
2006-07-31 06:53:00,2.05976,2.05977,2.05947,2.05947,8000000.0
2006-07-31 06:54:00,2.05934,2.05958,2.05924,2.05924,7000000.0
2006-07-31 06:55:00,2.05918,2.05922,2.05887,2.05893,7000000.0
2006-07-31 06:56:00,2.05895,2.05898,2.05886,2.05898,6000000.0
2006-07-31 06:57:00,2.05853,2.05853,2.05824,2.05824,7000000.0
2006-07-31 06:58:00,2.05827,2.05853,2.05824,2.05853,7000000.0
2006-07-31 07:00:00,2.05855,2.0588,2.05855,2.0588,7000000.0
2006-07-31 07:01:00,2.05886,2.05886,2.0586,2.05873,7000000.0
2006-07-31 07:02:00,2.0587,2.05876,2.0587,2.05875,7000000.0
2006-07-31 07:03:00,2.05855,2.05862,2.05848,2.05854,7000000.0
2006-07-31 07:04:00,2.05844,2.05848,2.05835,2.05845,8000000.0
2006-07-31 07:05:00,2.05841,2.05841,2.05826,2.05839,11000000.0
2006-07-31 07:06:00,2.0581,2.05857,2.0581,2.05857,11000000.0
2006-07-31 07:07:00,2.05855,2.05855,2.05823,2.05823,11000000.0
2006-07-31 07:08:00,2.05814,2.05814,2.05794,2.05814,9000000.0
2006-07-31 07:09:00,2.05816,2.05825,2.05792,2.05825,8000000.0
2006-07-31 07:10:00,2.05822,2.05833,2.05819,2.05827,7000000.0
2006-07-31 07:11:00,2.05828,2.05828,2.05791,2.05811,10000000.0
2006-07-31 07:18:00,2.05783,2.05798,2.05779,2.05798,8000000.0
2006-07-31 07:19:00,2.05804,2.05822,2.05802,2.05817,8000000.0
2006-07-31 07:20:00,2.05821,2.05824,2.05794,2.05824,9000000.0
2006-07-31 07:21:00,2.05831,2.05832,2.05814,2.05826,10000000.0
2006-07-31 07:23:00,2.05807,2.05867,2.05807,2.05867,7000000.0
2006-07-31 07:24:00,2.05933,2.05933,2.05867,2.05867,9000000.0
2006-07-31 07:25:00,2.05902,2.05902,2.05872,2.05895,8000000.0
2006-07-31 07:27:00,2.05909,2.05909,2.05872,2.05872,7000000.0
2006-07-31 07:28:00,2.05902,2.05902,2.0589,2.05902,7000000.0
2006-07-31 07:29:00,2.05883,2.05918,2.05878,2.05878,8000000.0
2006-07-31 07:30:00,2.05852,2.05893,2.05852,2.05891,8000000.0
2006-07-31 07:31:00,2.059,2.05906,2.0589,2.0589,7000000.0
2006-07-31 07:32:00,2.05898,2.05905,2.05888,2.05901,9000000.0
2006-07-31 07:33:00,2.05897,2.059,2.05887,2.0589,8000000.0
2006-07-31 07:34:00,2.05907,2.05907,2.05861,2.05861,11000000.0
2006-07-31 07:35:00,2.05867,2.05876,2.05867,2.05867,8000000.0
2006-07-31 07:36:00,2.05872,2.05883,2.05866,2.05866,7000000.0
2006-07-31 07:37:00,2.05854,2.05864,2.0585,2.05851,7000000.0
2006-07-31 07:39:00,2.05861,2.05861,2.05841,2.05843,7000000.0
2006-07-31 07:40:00,2.05814,2.05814,2.05781,2.05791,8000000.0
2006-07-31 07:41:00,2.05798,2.05813,2.05791,2.05813,9000000.0
2006-07-31 07:42:00,2.05833,2.05842,2.05828,2.05832,11000000.0
2006-07-31 07:43:00,2.05838,2.05846,2.05829,2.05838,7000000.0
2006-07-31 07:44:00,2.05836,2.05845,2.05827,2.05845,7000000.0
2006-07-31 07:46:00,2.05822,2.05827,2.05803,2.05803,7000000.0
2006-07-31 07:47:00,2.05804,2.05804,2.0577,2.0577,7000000.0
2006-07-31 07:48:00,2.05788,2.05793,2.0577,2.05782,8000000.0
2006-07-31 07:49:00,2.05772,2.05789,2.05754,2.05758,8000000.0
2006-07-31 07:50:00,2.05764,2.05772,2.0576,2.05764,7000000.0
2006-07-31 07:51:00,2.05777,2.05777,2.05759,2.05772,8000000.0
2006-07-31 07:52:00,2.05763,2.05778,2.05762,2.05776,10000000.0
2006-07-31 07:53:00,2.05768,2.05787,2.05768,2.05781,11000000.0
2006-07-31 07:54:00,2.05776,2.05784,2.0576,2.05773,9000000.0
2006-07-31 07:55:00,2.05788,2.05795,2.05778,2.05778,9000000.0
2006-07-31 07:56:00,2.05784,2.05794,2.05775,2.05775,9000000.0
2006-07-31 07:57:00,2.05786,2.05795,2.05778,2.0578,7000000.0
2006-07-31 07:58:00,2.05784,2.05809,2.05768,2.05809,7000000.0
2006-07-31 07:59:00,2.05807,2.05824,2.05791,2.05818,7000000.0
2006-07-31 08:00:00,2.05866,2.05939,2.05866,2.05917,8000000.0
2006-07-31 08:01:00,2.0592,2.0592,2.0589,2.05919,10000000.0
2006-07-31 08:02:00,2.05908,2.05908,2.0587,2.0587,7000000.0
2006-07-31 08:03:00,2.0585,2.05852,2.05821,2.05839,8000000.0
2006-07-31 08:04:00,2.05823,2.05824,2.05775,2.05775,8000000.0
2006-07-31 08:05:00,2.05767,2.05786,2.0576,2.0576,8000000.0
2006-07-31 08:06:00,2.05743,2.05743,2.05709,2.05709,6000000.0
2006-07-31 08:07:00,2.05725,2.05728,2.05694,2.05694,7000000.0
2006-07-31 08:08:00,2.05655,2.05655,2.05579,2.05632,7000000.0
2006-07-31 08:09:00,2.05596,2.05596,2.05519,2.05519,7000000.0
2006-07-31 08:10:00,2.05485,2.05532,2.05448,2.05532,7000000.0
2006-07-31 08:11:00,2.05531,2.05609,2.05531,2.05598,8000000.0
2006-07-31 08:12:00,2.05609,2.05619,2.05599,2.05599,9000000.0
2006-07-31 08:13:00,2.05577,2.05598,2.05574,2.05598,7000000.0
2006-07-31 08:14:00,2.05619,2.05646,2.05614,2.05646,9000000.0
2006-07-31 08:15:00,2.0565,2.0565,2.05629,2.05629,8000000.0
2006-07-31 08:16:00,2.05625,2.05625,2.05588,2.056,11000000.0
2006-07-31 08:17:00,2.05618,2.05698,2.05618,2.05698,7000000.0
2006-07-31 08:18:00,2.0567,2.0567,2.05641,2.05662,9000000.0
2006-07-31 08:19:00,2.0562,2.05677,2.0562,2.05677,7000000.0
2006-07-31 08:20:00,2.05643,2.05674,2.05643,2.05674,8000000.0
2006-07-31 08:21:00,2.0568,2.05696,2.05673,2.05693,8000000.0
2006-07-31 08:22:00,2.05722,2.05807,2.05722,2.05807,8000000.0
2006-07-31 08:23:00,2.0583,2.05845,2.05809,2.05845,7000000.0
2006-07-31 08:24:00,2.05856,2.05856,2.05848,2.05851,7000000.0
2006-07-31 08:25:00,2.05836,2.05836,2.05815,2.05815,8000000.0
2006-07-31 08:26:00,2.05813,2.0583,2.0579,2.0579,7000000.0
2006-07-31 08:27:00,2.05815,2.05834,2.05811,2.05813,10000000.0
2006-07-31 08:28:00,2.05846,2.05851,2.05834,2.05842,7000000.0
2006-07-31 08:29:00,2.058,2.058,2.0578,2.05787,10000000.0
2006-07-31 08:30:00,2.05797,2.05797,2.05786,2.05786,7000000.0
2006-07-31 08:31:00,2.05788,2.05797,2.05779,2.05789,10000000.0
2006-07-31 08:32:00,2.05768,2.05776,2.05764,2.05764,8000000.0
2006-07-31 08:33:00,2.05731,2.05775,2.05723,2.05775,7000000.0
2006-07-31 08:34:00,2.05784,2.05799,2.05777,2.05799,9000000.0
2006-07-31 08:35:00,2.05794,2.05806,2.05767,2.05806,9000000.0
2006-07-31 08:36:00,2.05795,2.05814,2.05782,2.05808,8000000.0
2006-07-31 08:37:00,2.05792,2.05813,2.05779,2.05811,9000000.0
2006-07-31 08:38:00,2.05808,2.05811,2.05795,2.05804,10000000.0
2006-07-31 08:39:00,2.05795,2.05806,2.05788,2.05794,11000000.0
2006-07-31 08:40:00,2.05779,2.05791,2.05771,2.05791,8000000.0
2006-07-31 08:41:00,2.05787,2.05787,2.05749,2.05754,11000000.0
2006-07-31 08:42:00,2.05777,2.0581,2.05776,2.0581,10000000.0
2006-07-31 08:43:00,2.05802,2.05816,2.05797,2.05816,8000000.0
2006-07-31 08:44:00,2.05805,2.05817,2.05805,2.05816,10000000.0
2006-07-31 08:45:00,2.05789,2.05813,2.05783,2.05813,8000000.0
2006-07-31 08:46:00,2.05805,2.05808,2.0565,2.05797,8000000.0
2006-07-31 08:47:00,2.05796,2.05817,2.05793,2.05817,7000000.0
2006-07-31 08:49:00,2.05828,2.05828,2.05808,2.05826,11000000.0
2006-07-31 08:50:00,2.05862,2.05878,2.05862,2.05864,7000000.0
2006-07-31 08:51:00,2.0585,2.0585,2.05826,2.05826,8000000.0
2006-07-31 08:52:00,2.05825,2.05844,2.05825,2.05831,9000000.0
2006-07-31 08:53:00,2.05823,2.05841,2.05786,2.05835,8000000.0
2006-07-31 08:54:00,2.0585,2.05872,2.0585,2.05872,8000000.0
2006-07-31 08:55:00,2.05884,2.05884,2.05869,2.05883,8000000.0
2006-07-31 08:56:00,2.05891,2.05903,2.05855,2.05856,7000000.0
2006-07-31 08:57:00,2.05885,2.05894,2.05873,2.05885,8000000.0
2006-07-31 08:58:00,2.05853,2.05861,2.05813,2.05813,7000000.0
2006-07-31 08:59:00,2.05803,2.05807,2.05787,2.05807,7000000.0
2006-07-31 09:00:00,2.05808,2.05855,2.05808,2.05846,8000000.0
2006-07-31 09:01:00,2.0585,2.05858,2.05843,2.05858,9000000.0
2006-07-31 09:02:00,2.05872,2.0588,2.05853,2.05863,10000000.0
2006-07-31 09:03:00,2.05886,2.05905,2.05876,2.05876,7000000.0
2006-07-31 09:04:00,2.05905,2.05905,2.05889,2.05899,7000000.0
2006-07-31 09:05:00,2.05892,2.059,2.05873,2.05873,7000000.0
2006-07-31 09:06:00,2.05877,2.0589,2.05869,2.05887,11000000.0
2006-07-31 09:07:00,2.0589,2.0593,2.0589,2.05922,8000000.0
2006-07-31 09:08:00,2.05946,2.05953,2.05921,2.05931,7000000.0
2006-07-31 09:09:00,2.05955,2.05955,2.05922,2.0593,11000000.0
2006-07-31 09:10:00,2.0591,2.05952,2.0591,2.05952,7000000.0
2006-07-31 09:11:00,2.05968,2.06005,2.05968,2.06005,9000000.0
2006-07-31 09:12:00,2.06012,2.06047,2.06012,2.06015,8000000.0
2006-07-31 09:13:00,2.0597,2.06018,2.0597,2.06018,9000000.0
2006-07-31 09:14:00,2.06014,2.06014,2.05953,2.05981,11000000.0
2006-07-31 09:15:00,2.06002,2.06015,2.0597,2.0597,7000000.0
2006-07-31 09:16:00,2.05988,2.06021,2.05972,2.06021,8000000.0
2006-07-31 09:17:00,2.06035,2.06062,2.06035,2.06046,11000000.0
2006-07-31 09:18:00,2.06036,2.06036,2.05991,2.05998,8000000.0
2006-07-31 09:19:00,2.06013,2.06032,2.06009,2.06032,7000000.0
2006-07-31 09:20:00,2.06025,2.06032,2.05995,2.05996,7000000.0
2006-07-31 09:21:00,2.05994,2.06002,2.0596,2.06002,8000000.0
2006-07-31 09:22:00,2.06006,2.06012,2.05992,2.06012,8000000.0
2006-07-31 09:23:00,2.06002,2.06007,2.05998,2.06004,7000000.0
2006-07-31 09:24:00,2.05993,2.06,2.05987,2.05994,8000000.0
2006-07-31 09:25:00,2.05976,2.05993,2.05962,2.05993,7000000.0
2006-07-31 09:26:00,2.06003,2.06035,2.06003,2.06035,11000000.0
2006-07-31 09:27:00,2.06039,2.06039,2.06014,2.06014,11000000.0
2006-07-31 09:28:00,2.06011,2.06019,2.06003,2.06014,9000000.0
2006-07-31 09:29:00,2.0601,2.06015,2.05995,2.06015,8000000.0
2006-07-31 09:30:00,2.06019,2.06037,2.06019,2.06037,7000000.0
2006-07-31 09:31:00,2.06011,2.06036,2.06011,2.06028,7000000.0
2006-07-31 09:32:00,2.06027,2.06027,2.06013,2.06013,7000000.0
2006-07-31 09:33:00,2.06015,2.06015,2.05971,2.05973,8000000.0
2006-07-31 09:34:00,2.05965,2.05974,2.05964,2.05965,7000000.0
2006-07-31 09:35:00,2.05964,2.05964,2.05953,2.05956,10000000.0
2006-07-31 09:36:00,2.05941,2.05978,2.05941,2.05973,8000000.0
2006-07-31 09:37:00,2.05957,2.05957,2.05931,2.05944,11000000.0
2006-07-31 09:38:00,2.0594,2.05954,2.05763,2.05939,11000000.0
2006-07-31 09:39:00,2.05938,2.05943,2.05925,2.0593,7000000.0
2006-07-31 09:40:00,2.05927,2.05937,2.05919,2.05919,9000000.0
2006-07-31 09:41:00,2.05917,2.05917,2.05856,2.05856,8000000.0
2006-07-31 09:42:00,2.05852,2.05875,2.05852,2.05871,10000000.0
2006-07-31 09:43:00,2.05882,2.05897,2.05865,2.05893,11000000.0
2006-07-31 09:44:00,2.05894,2.05903,2.05887,2.05887,8000000.0
2006-07-31 09:45:00,2.05882,2.05911,2.05882,2.05911,7000000.0
2006-07-31 09:46:00,2.05911,2.05911,2.05859,2.05903,11000000.0
2006-07-31 09:47:00,2.05897,2.05906,2.05887,2.05887,9000000.0
2006-07-31 09:48:00,2.05866,2.05898,2.05866,2.05898,7000000.0
2006-07-31 09:49:00,2.05866,2.05866,2.05752,2.05754,11000000.0
2006-07-31 09:50:00,2.05786,2.05786,2.05765,2.05767,8000000.0
2006-07-31 09:51:00,2.05767,2.05807,2.05765,2.05807,8000000.0
2006-07-31 09:52:00,2.05776,2.05776,2.05756,2.05756,8000000.0
2006-07-31 09:53:00,2.05759,2.05777,2.05757,2.0577,10000000.0
2006-07-31 09:54:00,2.05779,2.0581,2.05779,2.05798,4000000.0
2006-07-31 09:55:00,2.05822,2.05828,2.05821,2.05823,8000000.0
2006-07-31 09:56:00,2.05808,2.05828,2.05808,2.05828,10000000.0
2006-07-31 09:57:00,2.05804,2.0583,2.05804,2.0583,8000000.0
2006-07-31 09:58:00,2.05881,2.05925,2.05881,2.05925,8000000.0
2006-07-31 09:59:00,2.05868,2.05885,2.05819,2.05885,10000000.0
2006-07-31 10:00:00,2.05914,2.05934,2.05914,2.05922,10000000.0
2006-07-31 10:01:00,2.05918,2.05918,2.05852,2.05852,10000000.0
2006-07-31 10:02:00,2.05861,2.05861,2.05711,2.05711,10000000.0
2006-07-31 10:03:00,2.05692,2.05727,2.05692,2.05727,7000000.0
2006-07-31 10:04:00,2.0569,2.05694,2.0568,2.0568,7000000.0
2006-07-31 10:05:00,2.05684,2.05711,2.05684,2.05711,11000000.0
2006-07-31 10:06:00,2.05687,2.05696,2.05683,2.05696,7000000.0
2006-07-31 10:07:00,2.05704,2.05737,2.05697,2.05733,7000000.0
2006-07-31 10:08:00,2.0574,2.05762,2.05735,2.05762,7000000.0
2006-07-31 10:09:00,2.05755,2.05802,2.05755,2.05802,7000000.0
2006-07-31 10:10:00,2.05819,2.05829,2.05819,2.0582,7000000.0
2006-07-31 10:11:00,2.05797,2.05797,2.05735,2.05735,7000000.0
2006-07-31 10:12:00,2.05723,2.05724,2.05692,2.05721,8000000.0
2006-07-31 10:13:00,2.05754,2.05772,2.05752,2.05772,8000000.0
2006-07-31 10:14:00,2.05783,2.05786,2.05768,2.05786,7000000.0
2006-07-31 10:15:00,2.05779,2.05779,2.05757,2.05761,10000000.0
2006-07-31 10:16:00,2.05773,2.05791,2.05773,2.05775,7000000.0
2006-07-31 10:17:00,2.05753,2.05757,2.05737,2.05757,11000000.0
2006-07-31 10:19:00,2.05771,2.05778,2.05763,2.05769,9000000.0
2006-07-31 10:20:00,2.0577,2.0577,2.05733,2.05733,7000000.0
2006-07-31 10:21:00,2.05734,2.0578,2.05734,2.0578,8000000.0
2006-07-31 10:22:00,2.05778,2.05779,2.0573,2.05739,7000000.0
2006-07-31 10:23:00,2.05711,2.05754,2.05711,2.0574,7000000.0
2006-07-31 10:24:00,2.05746,2.05761,2.05737,2.05761,7000000.0
2006-07-31 10:25:00,2.05755,2.05755,2.05714,2.0573,9000000.0
2006-07-31 10:26:00,2.0571,2.0571,2.05691,2.05706,11000000.0
2006-07-31 10:27:00,2.05733,2.05793,2.05733,2.05793,8000000.0
2006-07-31 10:28:00,2.05745,2.05752,2.05724,2.05752,9000000.0
2006-07-31 10:29:00,2.05752,2.05758,2.05721,2.05721,8000000.0
2006-07-31 10:30:00,2.05719,2.05752,2.05719,2.05752,8000000.0
2006-07-31 10:31:00,2.05768,2.05797,2.05768,2.05789,7000000.0
2006-07-31 10:32:00,2.05744,2.05744,2.0571,2.05711,9000000.0
2006-07-31 10:33:00,2.05696,2.05704,2.05692,2.05702,7000000.0
2006-07-31 10:34:00,2.05694,2.05694,2.0568,2.05692,7000000.0
2006-07-31 10:35:00,2.05678,2.05692,2.0565,2.05692,7000000.0
2006-07-31 10:36:00,2.05695,2.05715,2.05682,2.05715,8000000.0
2006-07-31 10:37:00,2.05719,2.05722,2.05693,2.05693,8000000.0
2006-07-31 10:38:00,2.05709,2.05709,2.05683,2.05684,10000000.0
2006-07-31 10:39:00,2.05677,2.05687,2.05669,2.05678,8000000.0
2006-07-31 10:40:00,2.05667,2.05692,2.05667,2.05686,7000000.0
2006-07-31 10:41:00,2.05689,2.05705,2.05689,2.05692,9000000.0
2006-07-31 10:42:00,2.05676,2.05694,2.05674,2.05681,7000000.0
2006-07-31 10:43:00,2.057,2.057,2.05678,2.05696,10000000.0
2006-07-31 10:44:00,2.05708,2.05712,2.05701,2.05708,7000000.0
2006-07-31 10:45:00,2.05703,2.05703,2.05689,2.05691,8000000.0
2006-07-31 10:46:00,2.0571,2.05729,2.0571,2.05726,8000000.0
2006-07-31 10:47:00,2.05724,2.05734,2.05706,2.05721,7000000.0
2006-07-31 10:48:00,2.05729,2.05744,2.0567,2.0567,8000000.0
2006-07-31 10:49:00,2.05746,2.05801,2.05746,2.0579,9000000.0
2006-07-31 10:50:00,2.05798,2.05816,2.05789,2.05816,8000000.0
2006-07-31 10:51:00,2.05806,2.05806,2.05757,2.05759,9000000.0
2006-07-31 10:52:00,2.05744,2.0575,2.05727,2.05738,8000000.0
2006-07-31 10:53:00,2.05721,2.05721,2.05706,2.05706,9000000.0
2006-07-31 10:54:00,2.05727,2.05752,2.05714,2.05752,10000000.0
2006-07-31 10:55:00,2.05805,2.05861,2.05805,2.05855,7000000.0
2006-07-31 10:56:00,2.05817,2.05868,2.05649,2.05855,7000000.0
2006-07-31 10:57:00,2.05859,2.05892,2.05855,2.05877,8000000.0
2006-07-31 10:58:00,2.05877,2.0588,2.05872,2.0588,7000000.0
2006-07-31 10:59:00,2.05855,2.05878,2.05855,2.05866,11000000.0
2006-07-31 11:00:00,2.05836,2.05851,2.05681,2.05681,7000000.0
2006-07-31 11:01:00,2.0584,2.05934,2.0584,2.05934,8000000.0
2006-07-31 11:02:00,2.0613,2.0622,2.0613,2.06186,7000000.0
2006-07-31 11:03:00,2.0614,2.06156,2.06074,2.06074,11000000.0
2006-07-31 11:04:00,2.06064,2.06119,2.06048,2.06119,11000000.0
2006-07-31 11:05:00,2.0612,2.06155,2.0612,2.06155,7000000.0
2006-07-31 11:06:00,2.06148,2.06154,2.06134,2.06134,8000000.0
2006-07-31 11:07:00,2.06138,2.06145,2.06091,2.06091,7000000.0
2006-07-31 11:08:00,2.06121,2.06192,2.06121,2.06184,9000000.0
2006-07-31 11:09:00,2.06153,2.06186,2.06153,2.06186,8000000.0
2006-07-31 11:10:00,2.06177,2.06177,2.06083,2.06102,8000000.0
2006-07-31 11:11:00,2.06144,2.06161,2.06135,2.0616,10000000.0
2006-07-31 11:12:00,2.06175,2.06191,2.06175,2.06175,7000000.0
2006-07-31 11:13:00,2.06179,2.0625,2.06174,2.0625,11000000.0
2006-07-31 11:14:00,2.06288,2.06356,2.06278,2.06336,11000000.0
2006-07-31 11:15:00,2.06358,2.06372,2.06349,2.06349,7000000.0
2006-07-31 11:16:00,2.06352,2.06352,2.0631,2.0631,7000000.0
2006-07-31 11:17:00,2.06294,2.06294,2.06252,2.06252,7000000.0
2006-07-31 11:18:00,2.06266,2.06349,2.0626,2.06349,10000000.0
2006-07-31 11:19:00,2.06354,2.06362,2.06336,2.06342,11000000.0
2006-07-31 11:20:00,2.06336,2.06337,2.06323,2.06331,8000000.0
2006-07-31 11:21:00,2.06296,2.06317,2.06277,2.06317,7000000.0
2006-07-31 11:22:00,2.06311,2.06311,2.06278,2.06303,8000000.0
2006-07-31 11:23:00,2.06301,2.06301,2.06279,2.06279,8000000.0
2006-07-31 11:24:00,2.06286,2.06286,2.06199,2.06199,7000000.0
2006-07-31 11:25:00,2.06205,2.06251,2.06205,2.06251,8000000.0
2006-07-31 11:26:00,2.06264,2.06275,2.06234,2.06257,11000000.0
2006-07-31 11:27:00,2.06276,2.06292,2.06271,2.06279,8000000.0
2006-07-31 11:28:00,2.06248,2.06251,2.06243,2.06251,7000000.0
2006-07-31 11:29:00,2.06243,2.06243,2.06215,2.06242,8000000.0
2006-07-31 11:30:00,2.0623,2.0623,2.06204,2.06213,7000000.0
2006-07-31 11:31:00,2.06211,2.06211,2.06197,2.06198,11000000.0
2006-07-31 11:32:00,2.06232,2.06236,2.0622,2.0622,11000000.0
2006-07-31 11:33:00,2.06246,2.06285,2.06233,2.06285,7000000.0
2006-07-31 11:34:00,2.0627,2.0627,2.06257,2.06258,7000000.0
2006-07-31 11:35:00,2.063,2.06336,2.063,2.06336,10000000.0
2006-07-31 11:36:00,2.06349,2.06377,2.06347,2.06361,8000000.0
2006-07-31 11:37:00,2.06302,2.06357,2.06302,2.06357,8000000.0
2006-07-31 11:38:00,2.06362,2.06389,2.06362,2.0637,9000000.0
2006-07-31 11:39:00,2.0641,2.06411,2.064,2.06409,9000000.0
2006-07-31 11:40:00,2.06453,2.06552,2.06453,2.06552,11000000.0
2006-07-31 11:41:00,2.0656,2.0656,2.06512,2.06529,11000000.0
2006-07-31 11:42:00,2.0652,2.0653,2.06514,2.06529,11000000.0
2006-07-31 11:43:00,2.06506,2.0652,2.06503,2.06506,7000000.0
2006-07-31 11:44:00,2.06561,2.06619,2.06554,2.06619,7000000.0
2006-07-31 11:45:00,2.06586,2.06594,2.06561,2.06594,11000000.0
2006-07-31 11:46:00,2.06596,2.06598,2.06576,2.06591,7000000.0
2006-07-31 11:47:00,2.06622,2.06622,2.06577,2.0659,9000000.0
2006-07-31 11:48:00,2.06557,2.06571,2.06552,2.06568,10000000.0
2006-07-31 11:49:00,2.06604,2.0661,2.066,2.06607,7000000.0
2006-07-31 11:50:00,2.06614,2.06642,2.06612,2.06637,7000000.0
2006-07-31 11:51:00,2.06756,2.06756,2.06639,2.06663,8000000.0
2006-07-31 11:52:00,2.06669,2.06677,2.06657,2.06657,10000000.0
2006-07-31 11:53:00,2.06676,2.06676,2.0663,2.0663,10000000.0
2006-07-31 11:54:00,2.06652,2.0669,2.06637,2.0669,9000000.0
2006-07-31 11:55:00,2.06684,2.06692,2.06676,2.06676,8000000.0
2006-07-31 11:56:00,2.06671,2.06678,2.06655,2.06678,11000000.0
2006-07-31 11:57:00,2.06688,2.06715,2.06688,2.06696,8000000.0
2006-07-31 11:58:00,2.0672,2.06754,2.06714,2.06714,9000000.0
2006-07-31 11:59:00,2.06699,2.067,2.0668,2.067,7000000.0
2006-07-31 12:00:00,2.06796,2.06822,2.0675,2.0675,7000000.0
2006-07-31 12:01:00,2.06745,2.06767,2.06745,2.06759,10000000.0
2006-07-31 12:02:00,2.06756,2.06763,2.06736,2.06763,10000000.0
2006-07-31 12:03:00,2.06816,2.06898,2.06816,2.06898,7000000.0
2006-07-31 12:04:00,2.06888,2.06908,2.06882,2.06908,9000000.0
2006-07-31 12:05:00,2.0694,2.07026,2.06938,2.07026,11000000.0
2006-07-31 12:06:00,2.06997,2.06997,2.06922,2.06922,7000000.0
2006-07-31 12:07:00,2.06951,2.07011,2.06951,2.07011,7000000.0
2006-07-31 12:08:00,2.06994,2.06995,2.06965,2.06965,9000000.0
2006-07-31 12:09:00,2.06943,2.06961,2.06935,2.06936,8000000.0
2006-07-31 12:10:00,2.06907,2.06916,2.06885,2.06916,8000000.0
2006-07-31 12:11:00,2.06966,2.06979,2.06945,2.06945,7000000.0
2006-07-31 12:12:00,2.06921,2.06921,2.06868,2.06868,7000000.0
2006-07-31 12:13:00,2.06867,2.06875,2.06833,2.06849,10000000.0
2006-07-31 12:14:00,2.06811,2.06818,2.0677,2.0677,8000000.0
2006-07-31 12:15:00,2.06751,2.06762,2.06712,2.06725,8000000.0
2006-07-31 12:16:00,2.06698,2.06724,2.06692,2.06692,8000000.0
2006-07-31 12:17:00,2.06691,2.06691,2.0667,2.0668,8000000.0
2006-07-31 12:18:00,2.06681,2.06694,2.06676,2.06694,11000000.0
2006-07-31 12:19:00,2.06678,2.06696,2.06678,2.06696,9000000.0
2006-07-31 12:20:00,2.06692,2.06693,2.06673,2.06693,10000000.0
2006-07-31 12:21:00,2.0665,2.06653,2.06462,2.06462,7000000.0
2006-07-31 12:22:00,2.06645,2.06657,2.06632,2.06636,8000000.0
2006-07-31 12:23:00,2.06602,2.06602,2.06563,2.06563,7000000.0
2006-07-31 12:24:00,2.06578,2.06653,2.06578,2.06653,7000000.0
2006-07-31 12:25:00,2.06672,2.06685,2.06663,2.06685,9000000.0
2006-07-31 12:26:00,2.0667,2.0667,2.06643,2.06659,8000000.0
2006-07-31 12:28:00,2.06601,2.06621,2.06578,2.0658,9000000.0
2006-07-31 12:29:00,2.06571,2.06586,2.06568,2.0658,9000000.0
2006-07-31 12:30:00,2.06582,2.06629,2.06575,2.06629,7000000.0
2006-07-31 12:31:00,2.06633,2.06633,2.06611,2.0662,11000000.0
2006-07-31 12:32:00,2.06617,2.0662,2.06604,2.06604,7000000.0
2006-07-31 12:33:00,2.06612,2.06624,2.06611,2.06611,7000000.0
2006-07-31 12:34:00,2.066,2.06609,2.06593,2.06608,7000000.0
2006-07-31 12:35:00,2.06604,2.0664,2.06597,2.0664,8000000.0
2006-07-31 12:36:00,2.0666,2.06669,2.06652,2.0666,8000000.0
2006-07-31 12:37:00,2.06614,2.06633,2.06614,2.06633,9000000.0
2006-07-31 12:38:00,2.06631,2.06671,2.06624,2.06644,8000000.0
2006-07-31 12:39:00,2.06677,2.06697,2.06677,2.06693,9000000.0
2006-07-31 12:40:00,2.0668,2.0669,2.06652,2.06687,7000000.0
2006-07-31 12:42:00,2.06715,2.06796,2.06715,2.06796,9000000.0
2006-07-31 12:43:00,2.06804,2.06874,2.06804,2.06831,9000000.0
2006-07-31 12:44:00,2.06814,2.06814,2.06788,2.06811,8000000.0
2006-07-31 12:45:00,2.06818,2.06818,2.06778,2.06805,10000000.0
2006-07-31 12:46:00,2.06808,2.06823,2.06794,2.06798,9000000.0
2006-07-31 12:47:00,2.06801,2.06836,2.06796,2.06836,10000000.0
2006-07-31 12:48:00,2.06811,2.06819,2.06782,2.06782,11000000.0
2006-07-31 12:49:00,2.06779,2.06789,2.06761,2.06761,7000000.0
2006-07-31 12:50:00,2.06769,2.06776,2.06757,2.06771,7000000.0
2006-07-31 12:51:00,2.06775,2.06775,2.06739,2.06759,8000000.0
2006-07-31 12:54:00,2.06759,2.06761,2.06747,2.06752,7000000.0
2006-07-31 12:55:00,2.06752,2.06752,2.06728,2.06728,8000000.0
2006-07-31 12:56:00,2.06706,2.06706,2.06689,2.06691,7000000.0
2006-07-31 12:57:00,2.06686,2.06726,2.06679,2.06726,7000000.0
2006-07-31 12:58:00,2.06723,2.06723,2.06696,2.06714,8000000.0
2006-07-31 12:59:00,2.06757,2.06758,2.0674,2.0675,7000000.0
2006-07-31 13:00:00,2.06748,2.06806,2.06748,2.06804,8000000.0
2006-07-31 13:01:00,2.06773,2.06779,2.06741,2.06779,8000000.0
2006-07-31 13:02:00,2.0675,2.06783,2.06736,2.06783,7000000.0
2006-07-31 13:03:00,2.068,2.06852,2.068,2.06831,8000000.0
2006-07-31 13:04:00,2.06832,2.0684,2.06831,2.06835,7000000.0
2006-07-31 13:05:00,2.06837,2.06852,2.06831,2.06842,8000000.0
2006-07-31 13:06:00,2.0684,2.06846,2.06816,2.06823,7000000.0
2006-07-31 13:07:00,2.0681,2.0681,2.06785,2.06798,7000000.0
2006-07-31 13:08:00,2.06809,2.06809,2.06779,2.06789,10000000.0
2006-07-31 13:09:00,2.06804,2.06825,2.06784,2.06823,7000000.0
2006-07-31 13:10:00,2.06797,2.06797,2.06773,2.06784,9000000.0
2006-07-31 13:11:00,2.06785,2.06799,2.06767,2.06784,8000000.0
2006-07-31 13:12:00,2.06778,2.06815,2.06778,2.06792,8000000.0
2006-07-31 13:13:00,2.06796,2.06822,2.06796,2.06805,9000000.0
2006-07-31 13:14:00,2.06777,2.06797,2.06767,2.06797,7000000.0
2006-07-31 13:15:00,2.06789,2.06789,2.06751,2.0677,8000000.0
2006-07-31 13:16:00,2.0676,2.06762,2.06743,2.06762,8000000.0
2006-07-31 13:17:00,2.06749,2.06749,2.06695,2.06713,9000000.0
2006-07-31 13:18:00,2.06737,2.06737,2.06692,2.06692,10000000.0
2006-07-31 13:19:00,2.06691,2.06699,2.06683,2.06684,8000000.0
2006-07-31 13:20:00,2.06699,2.06709,2.06692,2.06709,8000000.0
2006-07-31 13:21:00,2.06718,2.06718,2.06705,2.06706,7000000.0
2006-07-31 13:22:00,2.06707,2.06748,2.06707,2.06748,11000000.0
2006-07-31 13:23:00,2.06726,2.06726,2.06714,2.06724,8000000.0
2006-07-31 13:24:00,2.06723,2.06726,2.06721,2.06721,7000000.0
2006-07-31 13:25:00,2.06739,2.06891,2.06739,2.06891,11000000.0
2006-07-31 13:26:00,2.06983,2.06983,2.06899,2.06899,10000000.0
2006-07-31 13:27:00,2.06866,2.0688,2.0686,2.06861,8000000.0
2006-07-31 13:28:00,2.06837,2.06837,2.0681,2.0681,21000000.0
2006-07-31 13:29:00,2.06782,2.06782,2.06677,2.06677,17000000.0
2006-07-31 13:30:00,2.06658,2.06688,2.06658,2.06688,7000000.0
2006-07-31 13:31:00,2.06759,2.06765,2.06755,2.06755,9000000.0
2006-07-31 13:32:00,2.06777,2.06781,2.06752,2.06752,14000000.0
2006-07-31 13:33:00,2.06705,2.0674,2.06685,2.06685,14000000.0
2006-07-31 13:34:00,2.06671,2.06689,2.06661,2.06689,31000000.0
2006-07-31 13:35:00,2.06741,2.06759,2.06741,2.06759,17000000.0
2006-07-31 13:36:00,2.06781,2.06825,2.06781,2.06825,24000000.0
2006-07-31 13:37:00,2.06799,2.06812,2.06793,2.06812,10000000.0
2006-07-31 13:38:00,2.06853,2.06868,2.06838,2.06868,18000000.0
2006-07-31 13:39:00,2.06881,2.06881,2.06864,2.06876,15000000.0
2006-07-31 13:40:00,2.06881,2.06881,2.06856,2.06865,29000000.0
2006-07-31 13:41:00,2.06882,2.06911,2.06882,2.06911,13000000.0
2006-07-31 13:42:00,2.06887,2.06887,2.06846,2.06846,3000000.0
2006-07-31 13:43:00,2.0681,2.0681,2.06709,2.06709,10000000.0
2006-07-31 13:45:00,2.06695,2.06809,2.06695,2.06809,22000000.0
2006-07-31 13:46:00,2.06753,2.06782,2.06751,2.0677,19000000.0
2006-07-31 13:47:00,2.06791,2.068,2.06741,2.06741,17000000.0
2006-07-31 13:48:00,2.06778,2.06826,2.06778,2.06824,22000000.0
2006-07-31 13:49:00,2.06853,2.06906,2.06853,2.06884,24000000.0
2006-07-31 13:50:00,2.06895,2.06917,2.06893,2.06893,15000000.0
2006-07-31 13:51:00,2.06866,2.06942,2.06866,2.06942,22000000.0
2006-07-31 13:52:00,2.06968,2.06968,2.06921,2.06921,32000000.0
2006-07-31 13:53:00,2.06919,2.06919,2.06896,2.06899,28000000.0
2006-07-31 13:54:00,2.06938,2.06988,2.06938,2.06988,31000000.0
2006-07-31 13:55:00,2.06997,2.06997,2.06946,2.06946,20000000.0
2006-07-31 13:56:00,2.06919,2.06934,2.06911,2.06934,24000000.0
2006-07-31 13:57:00,2.06923,2.06925,2.06906,2.06907,34000000.0
2006-07-31 13:58:00,2.06899,2.06906,2.06881,2.06881,16000000.0
2006-07-31 13:59:00,2.06874,2.06883,2.06874,2.06881,30000000.0
2006-07-31 14:00:00,2.06891,2.06902,2.06886,2.06887,39000000.0
2006-07-31 14:01:00,2.06897,2.06897,2.06818,2.06831,30000000.0
2006-07-31 14:02:00,2.06842,2.06851,2.06842,2.06843,19000000.0
2006-07-31 14:03:00,2.06842,2.06842,2.06826,2.06826,23000000.0
2006-07-31 14:04:00,2.06867,2.06876,2.06847,2.06876,33000000.0
2006-07-31 14:05:00,2.06912,2.06919,2.06906,2.06906,28000000.0
2006-07-31 14:06:00,2.06912,2.06912,2.06882,2.06905,31000000.0
2006-07-31 14:07:00,2.06929,2.06982,2.06929,2.06961,31000000.0
2006-07-31 14:08:00,2.07006,2.07013,2.0699,2.07013,27000000.0
2006-07-31 14:09:00,2.0701,2.07035,2.07008,2.07033,27000000.0
2006-07-31 14:10:00,2.07036,2.07053,2.07028,2.07028,24000000.0
2006-07-31 14:11:00,2.07042,2.07042,2.06988,2.06988,21000000.0
2006-07-31 14:12:00,2.07011,2.07063,2.07011,2.07063,22000000.0
2006-07-31 14:13:00,2.07056,2.07059,2.07036,2.07051,13000000.0
2006-07-31 14:14:00,2.07065,2.07097,2.06994,2.06994,21000000.0
2006-07-31 14:15:00,2.06976,2.06994,2.06964,2.06964,25000000.0
2006-07-31 14:16:00,2.0697,2.07025,2.06961,2.06961,26000000.0
2006-07-31 14:17:00,2.06981,2.07008,2.06979,2.07008,32000000.0
2006-07-31 14:18:00,2.07011,2.07023,2.06991,2.07023,27000000.0
2006-07-31 14:19:00,2.07077,2.07106,2.07077,2.07093,35000000.0
2006-07-31 14:20:00,2.0709,2.07096,2.07065,2.07075,32000000.0
2006-07-31 14:22:00,2.07062,2.07063,2.07041,2.0706,22000000.0
2006-07-31 14:23:00,2.07096,2.07112,2.07093,2.07109,40000000.0
2006-07-31 14:24:00,2.07124,2.07203,2.07124,2.07203,10000000.0
2006-07-31 14:25:00,2.07207,2.07213,2.07193,2.07207,35000000.0
2006-07-31 14:26:00,2.07207,2.07207,2.07189,2.07202,18000000.0
2006-07-31 14:27:00,2.07194,2.07224,2.07194,2.07223,28000000.0
2006-07-31 14:28:00,2.07228,2.07233,2.07209,2.07223,21000000.0
2006-07-31 14:29:00,2.0723,2.07282,2.0723,2.07259,16000000.0
2006-07-31 14:30:00,2.07255,2.07258,2.07237,2.07258,25000000.0
2006-07-31 14:31:00,2.07259,2.07291,2.07259,2.07291,26000000.0
2006-07-31 14:32:00,2.07307,2.07311,2.07286,2.07286,32000000.0
2006-07-31 14:33:00,2.07268,2.07288,2.07268,2.0728,20000000.0
2006-07-31 14:34:00,2.0728,2.0728,2.07231,2.07238,25000000.0
2006-07-31 14:35:00,2.07226,2.07236,2.07226,2.07234,23000000.0
2006-07-31 14:36:00,2.07249,2.07253,2.07248,2.07252,11000000.0
2006-07-31 14:37:00,2.0727,2.0727,2.07249,2.07249,41000000.0
2006-07-31 14:38:00,2.07243,2.07243,2.07221,2.07229,54000000.0
2006-07-31 14:39:00,2.0722,2.0722,2.07208,2.07212,36000000.0
2006-07-31 14:40:00,2.072,2.072,2.07183,2.07183,36000000.0
2006-07-31 14:41:00,2.07184,2.07186,2.07158,2.07158,41000000.0
2006-07-31 14:42:00,2.071,2.07108,2.07076,2.07076,19000000.0
2006-07-31 14:43:00,2.07055,2.07065,2.07054,2.07057,20000000.0
2006-07-31 14:44:00,2.07035,2.07035,2.06872,2.06872,25000000.0
2006-07-31 14:45:00,2.06919,2.06934,2.06903,2.06934,33000000.0
2006-07-31 14:46:00,2.06926,2.07038,2.06926,2.06998,11000000.0
2006-07-31 14:47:00,2.07071,2.07154,2.07071,2.07148,7000000.0
2006-07-31 14:48:00,2.07132,2.07132,2.07051,2.07051,21000000.0
2006-07-31 14:49:00,2.06979,2.07061,2.06979,2.07034,32000000.0
2006-07-31 14:50:00,2.07057,2.07101,2.07051,2.07051,33000000.0
2006-07-31 14:51:00,2.07067,2.07067,2.06956,2.06956,37000000.0
2006-07-31 14:52:00,2.06903,2.06954,2.06869,2.06954,17000000.0
2006-07-31 14:53:00,2.06951,2.06951,2.06906,2.06941,22000000.0
2006-07-31 14:54:00,2.06961,2.06977,2.06885,2.06885,17000000.0
2006-07-31 14:55:00,2.06851,2.06869,2.06851,2.06869,7000000.0
2006-07-31 14:56:00,2.06871,2.06925,2.06871,2.06925,21000000.0
2006-07-31 14:57:00,2.06933,2.07013,2.06933,2.07007,12000000.0
2006-07-31 14:58:00,2.07007,2.07031,2.0699,2.07002,31000000.0
2006-07-31 14:59:00,2.07033,2.07105,2.07033,2.07091,20000000.0
2006-07-31 15:00:00,2.07145,2.07191,2.07145,2.07182,32000000.0
2006-07-31 15:01:00,2.07143,2.07143,2.07095,2.07099,14000000.0
2006-07-31 15:02:00,2.07082,2.0711,2.07069,2.07089,26000000.0
2006-07-31 15:03:00,2.07126,2.07149,2.07102,2.07102,30000000.0
2006-07-31 15:04:00,2.07087,2.07087,2.07029,2.07029,29000000.0
2006-07-31 15:05:00,2.06998,2.07007,2.0692,2.0692,28000000.0
2006-07-31 15:06:00,2.06919,2.06943,2.06919,2.06941,16000000.0
2006-07-31 15:07:00,2.06983,2.07017,2.06983,2.07009,26000000.0
2006-07-31 15:08:00,2.07011,2.07021,2.07005,2.07009,25000000.0
2006-07-31 15:09:00,2.07005,2.07005,2.06973,2.06974,34000000.0
2006-07-31 15:10:00,2.06957,2.07005,2.06957,2.07005,36000000.0
2006-07-31 15:11:00,2.07005,2.07024,2.06998,2.07015,27000000.0
2006-07-31 15:12:00,2.07014,2.07022,2.06987,2.06987,26000000.0
2006-07-31 15:13:00,2.07003,2.07017,2.06996,2.07016,41000000.0
2006-07-31 15:14:00,2.07006,2.07006,2.06978,2.06978,30000000.0
2006-07-31 15:15:00,2.06976,2.07014,2.06976,2.07003,21000000.0
2006-07-31 15:16:00,2.07053,2.07092,2.07053,2.07069,9000000.0
2006-07-31 15:17:00,2.0707,2.07113,2.07058,2.07089,26000000.0
2006-07-31 15:18:00,2.07067,2.07074,2.07057,2.07074,10000000.0
2006-07-31 15:19:00,2.07048,2.07048,2.07008,2.07009,16000000.0
2006-07-31 15:20:00,2.07009,2.07009,2.07003,2.07005,20000000.0
2006-07-31 15:21:00,2.07012,2.07028,2.06988,2.07009,12000000.0
2006-07-31 15:22:00,2.07019,2.07035,2.07017,2.07017,22000000.0
2006-07-31 15:23:00,2.07019,2.07056,2.07019,2.07056,36000000.0
2006-07-31 15:24:00,2.0708,2.0708,2.06973,2.06973,8000000.0
2006-07-31 15:25:00,2.06958,2.06958,2.06918,2.06946,14000000.0
2006-07-31 15:26:00,2.06972,2.07006,2.06971,2.07006,40000000.0
2006-07-31 15:27:00,2.07036,2.07069,2.07036,2.07069,32000000.0
2006-07-31 15:28:00,2.07108,2.07108,2.0707,2.07075,55000000.0
2006-07-31 15:29:00,2.07081,2.07098,2.06904,2.07076,47000000.0
2006-07-31 15:30:00,2.06869,2.07063,2.06869,2.07057,71000000.0
2006-07-31 15:31:00,2.07033,2.07089,2.07033,2.07085,58000000.0
2006-07-31 15:32:00,2.07096,2.07106,2.07094,2.07104,25000000.0
2006-07-31 15:33:00,2.07138,2.0717,2.07114,2.07114,32000000.0
2006-07-31 15:34:00,2.07067,2.07067,2.07026,2.07026,22000000.0
2006-07-31 15:35:00,2.0702,2.07033,2.06999,2.07025,30000000.0
2006-07-31 15:36:00,2.06992,2.0702,2.06992,2.07009,23000000.0
2006-07-31 15:37:00,2.06993,2.06993,2.06966,2.06968,24000000.0
2006-07-31 15:38:00,2.06984,2.06984,2.06962,2.06969,61000000.0
2006-07-31 15:39:00,2.06963,2.06969,2.0695,2.06962,40000000.0
2006-07-31 15:40:00,2.06983,2.07036,2.06976,2.06976,37000000.0
2006-07-31 15:41:00,2.06998,2.07009,2.06987,2.07,43000000.0
2006-07-31 15:42:00,2.06991,2.06994,2.06984,2.0699,41000000.0
2006-07-31 15:43:00,2.06972,2.0698,2.06957,2.06962,30000000.0
2006-07-31 15:44:00,2.06922,2.06934,2.06922,2.06934,29000000.0
2006-07-31 15:45:00,2.06933,2.06933,2.0685,2.06879,36000000.0
2006-07-31 15:46:00,2.06858,2.06858,2.06825,2.06833,24000000.0
2006-07-31 15:47:00,2.06827,2.06827,2.0679,2.0679,31000000.0
2006-07-31 15:48:00,2.06764,2.06807,2.06764,2.06782,33000000.0
2006-07-31 15:49:00,2.06767,2.06767,2.06759,2.06759,25000000.0
2006-07-31 15:50:00,2.06791,2.06791,2.06758,2.06758,11000000.0
2006-07-31 15:51:00,2.06753,2.06771,2.06746,2.06746,37000000.0
2006-07-31 15:52:00,2.06804,2.06845,2.06804,2.06818,23000000.0
2006-07-31 15:53:00,2.06769,2.06769,2.0674,2.0674,15000000.0
2006-07-31 15:54:00,2.06764,2.06806,2.06764,2.06806,26000000.0
2006-07-31 15:55:00,2.06804,2.06804,2.06778,2.06782,33000000.0
2006-07-31 15:56:00,2.06774,2.068,2.06774,2.068,6000000.0
2006-07-31 15:57:00,2.06794,2.06794,2.06727,2.06743,34000000.0
2006-07-31 15:58:00,2.06716,2.06733,2.06703,2.06705,24000000.0
2006-07-31 15:59:00,2.06683,2.06683,2.06606,2.06606,23000000.0
2006-07-31 16:00:00,2.06584,2.06615,2.06581,2.06581,51000000.0
2006-07-31 16:01:00,2.06588,2.06646,2.06588,2.06638,31000000.0
2006-07-31 16:02:00,2.06659,2.06668,2.06615,2.06615,29000000.0
2006-07-31 16:03:00,2.0658,2.06631,2.0658,2.06625,51000000.0
2006-07-31 16:04:00,2.06644,2.06644,2.06623,2.06631,38000000.0
2006-07-31 16:05:00,2.06688,2.0672,2.06688,2.0672,37000000.0
2006-07-31 16:06:00,2.06683,2.06719,2.06654,2.0669,33000000.0
2006-07-31 16:07:00,2.06656,2.06701,2.06648,2.06648,37000000.0
2006-07-31 16:08:00,2.06639,2.06648,2.06604,2.06604,37000000.0
2006-07-31 16:09:00,2.066,2.06684,2.066,2.06684,44000000.0
2006-07-31 16:10:00,2.06694,2.06694,2.06656,2.06656,41000000.0
2006-07-31 16:11:00,2.06647,2.06669,2.06643,2.06663,27000000.0
2006-07-31 16:12:00,2.06625,2.06639,2.06616,2.06638,22000000.0
2006-07-31 16:13:00,2.06646,2.06649,2.06616,2.06616,38000000.0
2006-07-31 16:14:00,2.06594,2.06605,2.06571,2.06605,41000000.0
2006-07-31 16:15:00,2.06592,2.06592,2.06533,2.0654,42000000.0
2006-07-31 16:16:00,2.06533,2.06538,2.06516,2.06524,45000000.0
2006-07-31 16:17:00,2.06491,2.06491,2.06468,2.06468,22000000.0
2006-07-31 16:18:00,2.06452,2.06452,2.06396,2.06409,49000000.0
2006-07-31 16:19:00,2.06421,2.06464,2.06421,2.06439,27000000.0
2006-07-31 16:20:00,2.06426,2.06457,2.06426,2.06457,52000000.0
2006-07-31 16:21:00,2.0648,2.06512,2.06476,2.06512,37000000.0
2006-07-31 16:22:00,2.06522,2.06522,2.06491,2.06506,50000000.0
2006-07-31 16:23:00,2.06513,2.06513,2.06486,2.06506,48000000.0
2006-07-31 16:24:00,2.06498,2.06523,2.06498,2.06519,44000000.0
2006-07-31 16:25:00,2.06487,2.06505,2.06487,2.06492,28000000.0
2006-07-31 16:26:00,2.06472,2.06485,2.06453,2.06453,41000000.0
2006-07-31 16:27:00,2.06478,2.065,2.06476,2.065,46000000.0
2006-07-31 16:28:00,2.06498,2.06498,2.06446,2.06462,34000000.0
2006-07-31 16:29:00,2.0645,2.06469,2.06448,2.06464,24000000.0
2006-07-31 16:30:00,2.06459,2.06471,2.06446,2.0647,43000000.0
2006-07-31 16:31:00,2.06465,2.06488,2.06465,2.06479,36000000.0
2006-07-31 16:32:00,2.06477,2.06495,2.06471,2.06494,34000000.0
2006-07-31 16:33:00,2.06515,2.06556,2.06511,2.06554,41000000.0
2006-07-31 16:34:00,2.06567,2.06567,2.06551,2.06554,29000000.0
2006-07-31 16:35:00,2.06569,2.06586,2.06564,2.06577,53000000.0
2006-07-31 16:36:00,2.06577,2.06606,2.06576,2.06579,43000000.0
2006-07-31 16:37:00,2.06575,2.06575,2.0656,2.06574,56000000.0
2006-07-31 16:38:00,2.06571,2.06596,2.06571,2.06596,34000000.0
2006-07-31 16:39:00,2.06628,2.06674,2.06628,2.06641,43000000.0
2006-07-31 16:40:00,2.06638,2.06671,2.06636,2.06638,63000000.0
2006-07-31 16:41:00,2.06605,2.06619,2.06591,2.06599,44000000.0
2006-07-31 16:42:00,2.06625,2.0665,2.06618,2.06622,57000000.0
2006-07-31 16:43:00,2.06598,2.06614,2.06574,2.06574,20000000.0
2006-07-31 16:44:00,2.06594,2.06602,2.06585,2.06588,34000000.0
2006-07-31 16:45:00,2.06613,2.06622,2.06604,2.06615,41000000.0
2006-07-31 16:46:00,2.0661,2.0661,2.06573,2.06573,59000000.0
2006-07-31 16:47:00,2.06581,2.06635,2.06581,2.06635,55000000.0
2006-07-31 16:48:00,2.06678,2.06704,2.06675,2.06704,46000000.0
2006-07-31 16:49:00,2.06749,2.06762,2.06735,2.06762,35000000.0
2006-07-31 16:50:00,2.06717,2.06735,2.0668,2.06715,45000000.0
2006-07-31 16:51:00,2.06756,2.06787,2.06756,2.06783,30000000.0
2006-07-31 16:52:00,2.06802,2.06806,2.06799,2.06801,30000000.0
2006-07-31 16:53:00,2.06792,2.06852,2.06792,2.06852,19000000.0
2006-07-31 16:54:00,2.06864,2.06867,2.06857,2.0686,18000000.0
2006-07-31 16:55:00,2.06825,2.06857,2.0682,2.06857,40000000.0
2006-07-31 16:56:00,2.06869,2.06869,2.06841,2.06841,37000000.0
2006-07-31 16:57:00,2.06839,2.06841,2.06834,2.06834,17000000.0
2006-07-31 16:58:00,2.06839,2.06858,2.06839,2.0685,45000000.0
2006-07-31 16:59:00,2.0683,2.06858,2.06825,2.06858,39000000.0
2006-07-31 17:00:00,2.06888,2.06988,2.06888,2.06914,47000000.0
2006-07-31 17:01:00,2.06915,2.06918,2.06889,2.06894,26000000.0
2006-07-31 17:02:00,2.06824,2.06859,2.06818,2.06851,33000000.0
2006-07-31 17:03:00,2.06846,2.06846,2.06805,2.06845,33000000.0
2006-07-31 17:04:00,2.06861,2.06861,2.06808,2.06808,37000000.0
2006-07-31 17:05:00,2.06797,2.06832,2.06797,2.06832,35000000.0
2006-07-31 17:06:00,2.06828,2.06832,2.06775,2.06786,46000000.0
2006-07-31 17:07:00,2.06748,2.06748,2.06606,2.06606,33000000.0
2006-07-31 17:08:00,2.06609,2.06642,2.06608,2.06641,45000000.0
2006-07-31 17:09:00,2.06648,2.0667,2.06648,2.06664,47000000.0
2006-07-31 17:10:00,2.06649,2.06649,2.06563,2.06563,6000000.0
2006-07-31 17:11:00,2.06564,2.06598,2.06549,2.06549,44000000.0
2006-07-31 17:12:00,2.06528,2.06573,2.06525,2.06555,23000000.0
2006-07-31 17:13:00,2.06577,2.06615,2.06574,2.06588,35000000.0
2006-07-31 17:14:00,2.06609,2.06675,2.06608,2.06635,27000000.0
2006-07-31 17:15:00,2.06651,2.06665,2.06648,2.06662,26000000.0
2006-07-31 17:16:00,2.06645,2.06665,2.06645,2.06665,27000000.0
2006-07-31 17:17:00,2.0666,2.0666,2.06598,2.06599,38000000.0
2006-07-31 17:18:00,2.06581,2.06581,2.06559,2.06563,29000000.0
2006-07-31 17:19:00,2.06546,2.06546,2.06521,2.06543,19000000.0
2006-07-31 17:20:00,2.06531,2.06556,2.06519,2.06553,29000000.0
2006-07-31 17:21:00,2.06577,2.066,2.06577,2.0658,26000000.0
2006-07-31 17:22:00,2.06577,2.06584,2.06576,2.06584,30000000.0
2006-07-31 17:23:00,2.06593,2.06593,2.0658,2.06584,32000000.0
2006-07-31 17:24:00,2.06587,2.0659,2.06573,2.06576,23000000.0
2006-07-31 17:25:00,2.06594,2.06616,2.0659,2.06616,20000000.0
2006-07-31 17:26:00,2.06618,2.06627,2.06607,2.06607,18000000.0
2006-07-31 17:27:00,2.06601,2.06601,2.0658,2.06592,44000000.0
2006-07-31 17:28:00,2.06581,2.06581,2.0652,2.06552,39000000.0
2006-07-31 17:29:00,2.06564,2.06596,2.06564,2.06596,36000000.0
2006-07-31 17:30:00,2.06592,2.06615,2.06592,2.06602,61000000.0
2006-07-31 17:31:00,2.06593,2.06624,2.06593,2.06611,62000000.0
2006-07-31 17:32:00,2.06643,2.06676,2.06619,2.06676,54000000.0
2006-07-31 17:33:00,2.06716,2.06716,2.06706,2.06711,64000000.0
2006-07-31 17:34:00,2.06709,2.06717,2.06702,2.06717,60000000.0
2006-07-31 17:35:00,2.06716,2.06725,2.06716,2.06719,43000000.0
2006-07-31 17:36:00,2.06721,2.06738,2.06721,2.06738,58000000.0
2006-07-31 17:37:00,2.06745,2.06753,2.06742,2.06753,47000000.0
2006-07-31 17:38:00,2.06786,2.06791,2.06769,2.06786,44000000.0
2006-07-31 17:39:00,2.0678,2.06816,2.06763,2.06816,41000000.0
2006-07-31 17:40:00,2.06828,2.06828,2.06788,2.06788,59000000.0
2006-07-31 17:41:00,2.06769,2.06779,2.06768,2.06768,50000000.0
2006-07-31 17:42:00,2.06752,2.06752,2.06734,2.06734,37000000.0
2006-07-31 17:43:00,2.06738,2.06746,2.06736,2.06736,33000000.0
2006-07-31 17:44:00,2.06751,2.06859,2.06751,2.06859,46000000.0
2006-07-31 17:45:00,2.06895,2.06918,2.06895,2.06909,49000000.0
2006-07-31 17:46:00,2.06905,2.06911,2.06898,2.06903,56000000.0
2006-07-31 17:47:00,2.06899,2.06906,2.0689,2.06896,65000000.0
2006-07-31 17:48:00,2.06874,2.06888,2.06869,2.06874,61000000.0
2006-07-31 17:49:00,2.06825,2.06829,2.06783,2.06783,72000000.0
2006-07-31 17:50:00,2.06813,2.06813,2.06759,2.06759,53000000.0
2006-07-31 17:51:00,2.06759,2.06769,2.06756,2.06769,54000000.0
2006-07-31 17:52:00,2.0677,2.06774,2.06765,2.06765,51000000.0
2006-07-31 17:53:00,2.06765,2.06773,2.06761,2.06761,42000000.0
2006-07-31 17:54:00,2.06773,2.06877,2.06773,2.06877,32000000.0
2006-07-31 17:55:00,2.06889,2.06921,2.06864,2.06887,32000000.0
2006-07-31 17:56:00,2.06841,2.06907,2.06841,2.06907,47000000.0
2006-07-31 17:57:00,2.06944,2.06944,2.06885,2.06939,34000000.0
2006-07-31 17:58:00,2.06942,2.06942,2.06892,2.06907,44000000.0
2006-07-31 17:59:00,2.06889,2.06917,2.06878,2.06917,39000000.0
2006-07-31 18:00:00,2.06868,2.06868,2.06819,2.06819,32000000.0
2006-07-31 18:01:00,2.06811,2.06811,2.06795,2.06795,52000000.0
2006-07-31 18:02:00,2.06826,2.06832,2.06819,2.06819,30000000.0
2006-07-31 18:03:00,2.06818,2.0683,2.06817,2.06819,38000000.0
2006-07-31 18:04:00,2.06824,2.06871,2.06814,2.06871,38000000.0
2006-07-31 18:05:00,2.06818,2.06824,2.06817,2.06824,36000000.0
2006-07-31 18:06:00,2.06815,2.06815,2.06803,2.06808,32000000.0
2006-07-31 18:07:00,2.06794,2.06801,2.06792,2.06799,38000000.0
2006-07-31 18:08:00,2.06847,2.06873,2.06847,2.06873,56000000.0
2006-07-31 18:09:00,2.06875,2.06885,2.06852,2.06852,34000000.0
2006-07-31 18:10:00,2.0686,2.06871,2.06856,2.06871,26000000.0
2006-07-31 18:11:00,2.06843,2.06854,2.06842,2.06854,34000000.0
2006-07-31 18:12:00,2.06856,2.06876,2.06853,2.0687,24000000.0
2006-07-31 18:13:00,2.06878,2.06906,2.06878,2.06906,30000000.0
2006-07-31 18:14:00,2.06905,2.06921,2.06905,2.06921,22000000.0
2006-07-31 18:15:00,2.06927,2.06927,2.06905,2.06909,21000000.0
2006-07-31 18:16:00,2.06893,2.06929,2.06893,2.06921,66000000.0
2006-07-31 18:17:00,2.06925,2.06932,2.06908,2.06926,60000000.0
2006-07-31 18:18:00,2.06919,2.06921,2.06907,2.06908,33000000.0
2006-07-31 18:19:00,2.06914,2.06921,2.06887,2.06893,46000000.0
2006-07-31 18:20:00,2.06896,2.06896,2.06871,2.06877,61000000.0
2006-07-31 18:21:00,2.06875,2.06885,2.06874,2.06881,37000000.0
2006-07-31 18:22:00,2.06917,2.06931,2.06911,2.06917,49000000.0
2006-07-31 18:23:00,2.06873,2.06883,2.06862,2.0687,34000000.0
2006-07-31 18:24:00,2.06861,2.06893,2.06861,2.06885,47000000.0
2006-07-31 18:25:00,2.06877,2.06877,2.06841,2.06854,31000000.0
2006-07-31 18:26:00,2.06845,2.06845,2.06821,2.06838,43000000.0
2006-07-31 18:27:00,2.06855,2.06855,2.06845,2.06852,35000000.0
2006-07-31 18:30:00,2.06855,2.06855,2.06843,2.06845,32000000.0
2006-07-31 18:31:00,2.06855,2.06867,2.06848,2.06848,46000000.0
2006-07-31 18:32:00,2.0685,2.06862,2.06843,2.06862,55000000.0
2006-07-31 18:33:00,2.06865,2.06865,2.06858,2.06859,29000000.0
2006-07-31 18:34:00,2.06893,2.06921,2.06893,2.06921,32000000.0
2006-07-31 18:35:00,2.06925,2.0693,2.0689,2.06896,47000000.0
2006-07-31 18:36:00,2.06882,2.06933,2.06878,2.06933,65000000.0
2006-07-31 18:37:00,2.06935,2.06952,2.06934,2.0694,63000000.0
2006-07-31 18:38:00,2.06957,2.06964,2.06955,2.0696,61000000.0
2006-07-31 18:39:00,2.06957,2.06957,2.06937,2.06939,37000000.0
2006-07-31 18:42:00,2.06947,2.06948,2.06925,2.06938,40000000.0
2006-07-31 18:43:00,2.06934,2.06934,2.06928,2.06929,39000000.0
2006-07-31 18:44:00,2.06931,2.06947,2.06931,2.06942,33000000.0
2006-07-31 18:45:00,2.06937,2.06941,2.06912,2.06912,57000000.0
2006-07-31 18:46:00,2.06886,2.06902,2.06883,2.06898,61000000.0
2006-07-31 18:47:00,2.06901,2.06901,2.06869,2.06869,41000000.0
2006-07-31 18:48:00,2.0687,2.06883,2.0687,2.06881,26000000.0
2006-07-31 18:49:00,2.06851,2.0686,2.06831,2.06831,31000000.0
2006-07-31 18:50:00,2.06852,2.06861,2.06842,2.06861,37000000.0
2006-07-31 18:51:00,2.0686,2.06866,2.0686,2.06862,17000000.0
2006-07-31 18:52:00,2.06882,2.06883,2.06858,2.06862,33000000.0
2006-07-31 18:53:00,2.06855,2.06877,2.06844,2.06877,31000000.0
2006-07-31 18:54:00,2.06873,2.06877,2.06863,2.06877,11000000.0
2006-07-31 18:55:00,2.06894,2.06902,2.06881,2.06891,22000000.0
2006-07-31 18:56:00,2.06886,2.06902,2.06881,2.06881,16000000.0
2006-07-31 18:57:00,2.06882,2.06896,2.06882,2.06888,15000000.0
2006-07-31 18:58:00,2.06888,2.06899,2.06888,2.06899,19000000.0
2006-07-31 18:59:00,2.06917,2.06936,2.06917,2.06934,26000000.0
2006-07-31 19:00:00,2.0693,2.0693,2.06918,2.06926,12000000.0
2006-07-31 19:01:00,2.06917,2.06918,2.06895,2.06895,18000000.0
2006-07-31 19:02:00,2.06885,2.06911,2.06885,2.06906,23000000.0
2006-07-31 19:03:00,2.06883,2.06883,2.06825,2.06825,21000000.0
2006-07-31 19:04:00,2.06782,2.06794,2.06776,2.06794,55000000.0
2006-07-31 19:05:00,2.06837,2.06855,2.06837,2.06838,42000000.0
2006-07-31 19:06:00,2.06822,2.06845,2.06819,2.06845,63000000.0
2006-07-31 19:07:00,2.06836,2.06842,2.06821,2.06839,39000000.0
2006-07-31 19:08:00,2.06877,2.06885,2.06868,2.06868,32000000.0
2006-07-31 19:09:00,2.06875,2.06887,2.06855,2.06857,56000000.0
2006-07-31 19:10:00,2.06857,2.06879,2.06853,2.06879,27000000.0
2006-07-31 19:11:00,2.0685,2.06876,2.06845,2.06863,36000000.0
2006-07-31 19:12:00,2.06853,2.06853,2.06838,2.06843,25000000.0
2006-07-31 19:13:00,2.06853,2.06876,2.06832,2.06876,23000000.0
2006-07-31 19:14:00,2.06894,2.06894,2.06874,2.06874,37000000.0
2006-07-31 19:15:00,2.06854,2.06854,2.06841,2.06847,17000000.0
2006-07-31 19:16:00,2.06859,2.06884,2.06859,2.06884,23000000.0
2006-07-31 19:17:00,2.06896,2.06896,2.06865,2.06865,17000000.0
2006-07-31 19:18:00,2.06869,2.06915,2.06869,2.06915,30000000.0
2006-07-31 19:19:00,2.06904,2.0692,2.0687,2.0687,36000000.0
2006-07-31 19:20:00,2.06856,2.06892,2.06856,2.06882,23000000.0
2006-07-31 19:21:00,2.06875,2.06907,2.06874,2.06902,21000000.0
2006-07-31 19:22:00,2.06898,2.06898,2.06873,2.06888,25000000.0
2006-07-31 19:23:00,2.0689,2.0689,2.06869,2.06869,12000000.0
2006-07-31 19:24:00,2.06871,2.06893,2.0686,2.06892,39000000.0
2006-07-31 19:25:00,2.06882,2.06888,2.06863,2.0688,49000000.0
2006-07-31 19:26:00,2.06882,2.06891,2.06881,2.06884,48000000.0
2006-07-31 19:27:00,2.06879,2.06882,2.06863,2.06865,51000000.0
2006-07-31 19:28:00,2.06867,2.06873,2.06864,2.06873,40000000.0
2006-07-31 19:29:00,2.06887,2.069,2.06877,2.06886,28000000.0
2006-07-31 19:30:00,2.06896,2.06933,2.06884,2.06887,32000000.0
2006-07-31 19:31:00,2.06879,2.06918,2.06879,2.06899,28000000.0
2006-07-31 19:32:00,2.06905,2.06922,2.06897,2.06908,31000000.0
2006-07-31 19:33:00,2.06893,2.06901,2.0689,2.069,14000000.0
2006-07-31 19:34:00,2.0691,2.06935,2.06906,2.06914,49000000.0
2006-07-31 19:35:00,2.06918,2.06933,2.06915,2.06933,28000000.0
2006-07-31 19:36:00,2.0694,2.06974,2.0694,2.06959,16000000.0
2006-07-31 19:37:00,2.06947,2.06957,2.06938,2.06957,26000000.0
2006-07-31 19:38:00,2.06947,2.06947,2.06922,2.0694,8000000.0
2006-07-31 19:39:00,2.06937,2.06937,2.06864,2.06896,13000000.0
2006-07-31 19:40:00,2.06903,2.06948,2.06903,2.06918,16000000.0
2006-07-31 19:41:00,2.06907,2.06918,2.069,2.06907,17000000.0
2006-07-31 19:42:00,2.06904,2.06942,2.06904,2.06924,19000000.0
2006-07-31 19:43:00,2.06925,2.0693,2.06916,2.06917,21000000.0
2006-07-31 19:44:00,2.0691,2.06922,2.06907,2.06913,21000000.0
2006-07-31 19:45:00,2.06921,2.06954,2.06921,2.0694,33000000.0
2006-07-31 19:46:00,2.06939,2.06965,2.06933,2.06949,18000000.0
2006-07-31 19:47:00,2.06955,2.06983,2.06955,2.06982,22000000.0
2006-07-31 19:48:00,2.06972,2.06972,2.06958,2.06961,18000000.0
2006-07-31 19:49:00,2.06965,2.06965,2.06952,2.06953,27000000.0
2006-07-31 19:51:00,2.06949,2.06949,2.06754,2.06947,7000000.0
2006-07-31 19:52:00,2.0694,2.0694,2.06924,2.06924,15000000.0
2006-07-31 19:53:00,2.06912,2.06914,2.06898,2.06899,21000000.0
2006-07-31 19:54:00,2.06906,2.06944,2.06906,2.06939,9000000.0
2006-07-31 19:55:00,2.06951,2.06968,2.06934,2.06949,30000000.0
2006-07-31 19:57:00,2.06945,2.06945,2.06937,2.0694,12000000.0
2006-07-31 19:58:00,2.06935,2.06935,2.06922,2.06935,13000000.0
2006-07-31 20:00:00,2.06945,2.06949,2.0693,2.0693,23000000.0
2006-07-31 20:01:00,2.06928,2.06933,2.06917,2.06917,13000000.0
2006-07-31 20:02:00,2.06903,2.06906,2.06885,2.06893,20000000.0
2006-07-31 20:03:00,2.06884,2.0689,2.06873,2.06888,18000000.0
2006-07-31 20:04:00,2.06876,2.06896,2.0687,2.06895,27000000.0
2006-07-31 20:05:00,2.06907,2.06926,2.06902,2.06926,23000000.0
2006-07-31 20:06:00,2.06924,2.06941,2.06902,2.06902,13000000.0
2006-07-31 20:07:00,2.06857,2.06858,2.06824,2.06824,29000000.0
2006-07-31 20:08:00,2.06819,2.06848,2.06811,2.06811,15000000.0
2006-07-31 20:09:00,2.06805,2.06816,2.06804,2.06816,17000000.0
2006-07-31 20:10:00,2.06816,2.06837,2.06809,2.06835,8000000.0
2006-07-31 20:11:00,2.06834,2.06877,2.06833,2.06877,10000000.0
2006-07-31 20:12:00,2.06888,2.06897,2.06885,2.06897,15000000.0
2006-07-31 20:16:00,2.06862,2.0688,2.06859,2.06878,22000000.0
2006-07-31 20:18:00,2.06868,2.06868,2.06853,2.06854,24000000.0
2006-07-31 20:19:00,2.0686,2.0687,2.06839,2.06839,9000000.0
2006-07-31 20:20:00,2.06846,2.06878,2.06842,2.06859,14000000.0
2006-07-31 20:21:00,2.06863,2.06863,2.06822,2.06822,7000000.0
2006-07-31 20:22:00,2.06836,2.06843,2.06836,2.06838,12000000.0
2006-07-31 20:24:00,2.06835,2.06851,2.06828,2.06833,15000000.0
2006-07-31 20:25:00,2.06835,2.06875,2.06835,2.06841,16000000.0
2006-07-31 20:26:00,2.06841,2.0686,2.06839,2.06853,22000000.0
2006-07-31 20:27:00,2.06808,2.06825,2.06806,2.06806,11000000.0
2006-07-31 20:28:00,2.06803,2.06865,2.06803,2.06865,7000000.0
2006-07-31 20:29:00,2.06835,2.06854,2.06834,2.06838,20000000.0
2006-07-31 20:30:00,2.06857,2.0686,2.06843,2.0685,27000000.0
2006-07-31 20:31:00,2.06864,2.0687,2.06864,2.0687,4000000.0
2006-07-31 20:32:00,2.06871,2.06879,2.0687,2.06879,20000000.0
2006-07-31 20:33:00,2.06854,2.06854,2.0683,2.0685,14000000.0
2006-07-31 20:34:00,2.06872,2.06883,2.06868,2.06868,28000000.0
2006-07-31 20:36:00,2.06876,2.06876,2.06867,2.06869,11000000.0
2006-07-31 20:37:00,2.0686,2.06866,2.06857,2.06857,7000000.0
2006-07-31 20:39:00,2.0685,2.06863,2.0685,2.06859,9000000.0
2006-07-31 20:40:00,2.06884,2.06894,2.06869,2.06881,8000000.0
2006-07-31 20:41:00,2.06858,2.06858,2.06846,2.06846,8000000.0
2006-07-31 20:42:00,2.06835,2.06835,2.06816,2.06816,15000000.0
2006-07-31 20:43:00,2.06825,2.06826,2.06777,2.06777,12000000.0
2006-07-31 20:44:00,2.06781,2.06831,2.06781,2.06831,7000000.0
2006-07-31 20:45:00,2.0683,2.06831,2.06815,2.06822,12000000.0
2006-07-31 20:46:00,2.06777,2.06789,2.06769,2.06789,9000000.0
2006-07-31 20:47:00,2.06788,2.06796,2.06773,2.06773,11000000.0
2006-07-31 20:48:00,2.06759,2.06789,2.06755,2.06755,11000000.0
2006-07-31 20:49:00,2.06768,2.06777,2.06766,2.06777,18000000.0
2006-07-31 20:50:00,2.06785,2.06796,2.06782,2.06796,7000000.0
2006-07-31 20:51:00,2.068,2.0681,2.068,2.0681,18000000.0
2006-07-31 20:52:00,2.0681,2.0682,2.0681,2.0682,15000000.0
2006-07-31 20:53:00,2.06821,2.06826,2.06816,2.06819,8000000.0
2006-07-31 20:54:00,2.06812,2.06836,2.06812,2.06831,10000000.0
2006-07-31 20:55:00,2.06818,2.06831,2.06818,2.06827,9000000.0
2006-07-31 20:56:00,2.06812,2.06822,2.06804,2.06822,8000000.0
2006-07-31 20:57:00,2.0681,2.0681,2.06775,2.06775,18000000.0
2006-07-31 20:58:00,2.06766,2.06772,2.06759,2.06759,14000000.0
2006-07-31 20:59:00,2.06742,2.06749,2.06723,2.06723,8000000.0
2006-07-31 21:00:00,2.0674,2.0674,2.06719,2.06725,7000000.0
2006-07-31 21:01:00,2.06744,2.06754,2.06744,2.06749,16000000.0
2006-07-31 21:02:00,2.06736,2.06754,2.06736,2.06752,8000000.0
2006-07-31 21:03:00,2.06757,2.06764,2.06752,2.06764,13000000.0
2006-07-31 21:04:00,2.06767,2.06775,2.06765,2.06775,8000000.0
2006-07-31 21:06:00,2.0677,2.06782,2.06764,2.06764,8000000.0
2006-07-31 21:07:00,2.06747,2.06747,2.06733,2.06736,7000000.0
2006-07-31 21:08:00,2.06747,2.06754,2.06747,2.06751,11000000.0
2006-07-31 21:09:00,2.06753,2.06756,2.06748,2.06756,9000000.0
2006-07-31 21:10:00,2.0676,2.0676,2.06742,2.06754,10000000.0
2006-07-31 21:11:00,2.06737,2.06749,2.06737,2.0674,8000000.0
2006-07-31 21:12:00,2.06747,2.06749,2.06562,2.06749,10000000.0
2006-07-31 21:13:00,2.06739,2.06751,2.06739,2.06751,8000000.0
2006-07-31 21:15:00,2.0674,2.06748,2.0674,2.0674,11000000.0
2006-07-31 21:16:00,2.06742,2.06742,2.06726,2.06726,9000000.0
2006-07-31 21:17:00,2.06718,2.06718,2.06694,2.06694,7000000.0
2006-07-31 21:18:00,2.06679,2.06684,2.0667,2.06674,7000000.0
2006-07-31 21:19:00,2.06658,2.06658,2.06636,2.06643,8000000.0
2006-07-31 21:20:00,2.06648,2.06654,2.06646,2.06648,12000000.0
2006-07-31 21:21:00,2.06624,2.06626,2.06608,2.06623,8000000.0
2006-07-31 21:22:00,2.06625,2.06631,2.06623,2.06631,7000000.0
2006-07-31 21:23:00,2.06622,2.06632,2.06615,2.06632,10000000.0
2006-07-31 21:25:00,2.06623,2.06629,2.06611,2.0662,6000000.0
2006-07-31 21:27:00,2.06615,2.06623,2.06613,2.06623,6000000.0
2006-07-31 21:28:00,2.06616,2.06616,2.06602,2.06609,20000000.0
2006-07-31 21:29:00,2.06606,2.06615,2.06595,2.06615,8000000.0
2006-07-31 21:30:00,2.06615,2.06644,2.06615,2.06644,9000000.0
2006-07-31 21:31:00,2.06654,2.06662,2.06648,2.06662,4000000.0
2006-07-31 21:32:00,2.06665,2.06665,2.06644,2.06657,7000000.0
2006-07-31 21:34:00,2.06667,2.06674,2.06666,2.06666,10000000.0
2006-07-31 21:35:00,2.06667,2.06669,2.06661,2.06664,11000000.0
2006-07-31 21:36:00,2.06655,2.06655,2.06639,2.06645,11000000.0
2006-07-31 21:37:00,2.06658,2.0666,2.06649,2.06657,11000000.0
2006-07-31 21:38:00,2.06669,2.06677,2.06652,2.06653,26000000.0
2006-07-31 21:39:00,2.06644,2.06646,2.06627,2.06639,18000000.0
2006-07-31 21:40:00,2.06647,2.06674,2.06646,2.06674,12000000.0
2006-07-31 21:41:00,2.06666,2.06666,2.06634,2.06642,7000000.0
2006-07-31 21:42:00,2.06652,2.06665,2.06652,2.06662,7000000.0
2006-07-31 21:43:00,2.06663,2.06663,2.06647,2.06647,11000000.0
2006-07-31 21:44:00,2.0664,2.06641,2.06624,2.06641,18000000.0
2006-07-31 21:46:00,2.06648,2.06652,2.06648,2.06649,3000000.0
2006-07-31 21:47:00,2.06634,2.06666,2.06634,2.06648,8000000.0
2006-07-31 21:48:00,2.06661,2.06675,2.06661,2.06675,7000000.0
2006-07-31 21:49:00,2.06692,2.06716,2.06691,2.06716,8000000.0
2006-07-31 21:50:00,2.06717,2.06721,2.06713,2.06715,10000000.0
2006-07-31 21:51:00,2.0672,2.06764,2.0672,2.06764,7000000.0
2006-07-31 21:52:00,2.0675,2.06766,2.06738,2.06766,7000000.0
2006-07-31 21:53:00,2.06759,2.0677,2.06735,2.06735,8000000.0
2006-07-31 21:55:00,2.06742,2.06742,2.0673,2.06738,11000000.0
2006-07-31 21:56:00,2.06737,2.06749,2.06737,2.06749,6000000.0
2006-07-31 21:57:00,2.06737,2.0676,2.06736,2.0676,13000000.0
2006-07-31 21:58:00,2.06764,2.06764,2.06751,2.06751,6000000.0
2006-07-31 22:00:00,2.06744,2.06746,2.06731,2.06733,12000000.0
2006-07-31 22:01:00,2.0675,2.0675,2.06741,2.06747,6000000.0
2006-07-31 22:02:00,2.06731,2.06731,2.06723,2.06723,11000000.0
2006-07-31 22:04:00,2.06724,2.06724,2.06695,2.06695,11000000.0
2006-07-31 22:05:00,2.06705,2.06705,2.06696,2.06697,5000000.0
2006-07-31 22:06:00,2.06684,2.06707,2.06678,2.06707,8000000.0
2006-07-31 22:09:00,2.06699,2.06706,2.06699,2.06706,13000000.0
2006-07-31 22:10:00,2.06714,2.06725,2.0671,2.0671,9000000.0
2006-07-31 22:11:00,2.06721,2.06723,2.06709,2.06723,8000000.0
2006-07-31 22:16:00,2.06718,2.06725,2.06708,2.0672,8000000.0
2006-07-31 22:17:00,2.06685,2.06691,2.06684,2.06691,16000000.0
2006-07-31 22:18:00,2.06708,2.06721,2.06699,2.06721,5000000.0
2006-07-31 22:19:00,2.06733,2.06747,2.06725,2.06746,6000000.0
2006-07-31 22:20:00,2.06731,2.06757,2.06696,2.06757,7000000.0
2006-07-31 22:21:00,2.06732,2.06752,2.06725,2.06752,11000000.0
2006-07-31 22:22:00,2.06767,2.06774,2.06756,2.06758,8000000.0
2006-07-31 22:23:00,2.06755,2.06763,2.06755,2.06763,15000000.0
2006-07-31 22:24:00,2.06757,2.06761,2.06741,2.06741,10000000.0
2006-07-31 22:25:00,2.06738,2.06749,2.06738,2.06749,5000000.0
2006-07-31 22:26:00,2.06756,2.06769,2.06742,2.06769,10000000.0
2006-07-31 22:30:00,2.06775,2.06775,2.06767,2.06775,5000000.0
2006-07-31 22:31:00,2.06764,2.06764,2.0673,2.0673,7000000.0
2006-07-31 22:32:00,2.06733,2.06743,2.06722,2.06733,7000000.0
2006-07-31 22:33:00,2.06724,2.06724,2.067,2.067,6000000.0
2006-07-31 22:34:00,2.06703,2.06708,2.0668,2.067,47000000.0
2006-07-31 22:35:00,2.06708,2.06708,2.06689,2.06704,8000000.0
2006-07-31 22:36:00,2.06686,2.06694,2.06684,2.06684,7000000.0
2006-07-31 22:37:00,2.06665,2.06665,2.0665,2.0666,28000000.0
2006-07-31 22:38:00,2.0666,2.06677,2.06656,2.06677,10000000.0
2006-07-31 22:39:00,2.0666,2.06669,2.06659,2.0666,11000000.0
2006-07-31 22:43:00,2.06657,2.06666,2.06657,2.06662,11000000.0
2006-07-31 22:46:00,2.06666,2.0668,2.06649,2.06649,9000000.0
2006-07-31 22:47:00,2.06639,2.06644,2.06639,2.06641,16000000.0
2006-07-31 22:48:00,2.06643,2.06655,2.06641,2.06644,11000000.0
2006-07-31 22:50:00,2.06641,2.0665,2.06639,2.06643,16000000.0
2006-07-31 22:51:00,2.06681,2.06706,2.06679,2.06701,7000000.0
2006-07-31 22:53:00,2.06704,2.06706,2.06696,2.06703,8000000.0
2006-07-31 22:54:00,2.06704,2.06709,2.06695,2.06708,7000000.0
2006-07-31 22:56:00,2.06685,2.0669,2.06685,2.06686,8000000.0
2006-07-31 22:57:00,2.06687,2.06696,2.06666,2.06677,10000000.0
2006-07-31 22:58:00,2.06675,2.06675,2.06641,2.06641,7000000.0
2006-07-31 23:27:00,2.06629,2.06629,2.06594,2.06594,5000000.0
2006-07-31 23:28:00,2.06622,2.06631,2.06622,2.06628,7000000.0
2006-07-31 23:29:00,2.06618,2.06618,2.06609,2.06609,25000000.0
2006-07-31 23:30:00,2.06607,2.0661,2.06578,2.06594,7000000.0
2006-07-31 23:31:00,2.06577,2.06588,2.06577,2.06577,14000000.0
2006-07-31 23:32:00,2.06574,2.06574,2.06549,2.06549,9000000.0
2006-07-31 23:33:00,2.06581,2.06593,2.06581,2.06593,5000000.0
2006-07-31 23:34:00,2.06599,2.06612,2.06586,2.06586,6000000.0
2006-07-31 23:35:00,2.06576,2.06576,2.06317,2.06426,12000000.0
2006-07-31 23:40:00,2.06461,2.0648,2.06448,2.0645,21000000.0
2006-07-31 23:41:00,2.06529,2.06529,2.06505,2.06521,7000000.0
2006-07-31 23:42:00,2.06529,2.06612,2.06529,2.06612,19000000.0
2006-07-31 23:43:00,2.0661,2.0666,2.06578,2.0666,7000000.0
2006-07-31 23:44:00,2.06675,2.06683,2.0667,2.06674,8000000.0
2006-07-31 23:49:00,2.06685,2.06688,2.06673,2.06673,8000000.0
2006-07-31 23:51:00,2.0666,2.0666,2.06626,2.06626,7000000.0
2006-07-31 23:52:00,2.06615,2.06625,2.0661,2.06625,7000000.0
2006-07-31 23:53:00,2.06622,2.06646,2.06622,2.06645,10000000.0
2006-07-31 23:54:00,2.06618,2.06649,2.06618,2.06623,7000000.0
2006-07-31 23:55:00,2.06626,2.06626,2.06598,2.06604,9000000.0
2006-07-31 23:56:00,2.06506,2.06524,2.06454,2.06456,12000000.0
2006-08-01 00:00:00,2.06615,2.06625,2.06599,2.06611,7000000.0
2006-08-01 00:01:00,2.06618,2.06622,2.06606,2.06617,8000000.0
2006-08-01 00:03:00,2.06613,2.06622,2.0661,2.06622,5000000.0
2006-08-01 00:05:00,2.06611,2.06611,2.06573,2.06577,9000000.0
2006-08-01 00:08:00,2.06583,2.06591,2.0658,2.0659,8000000.0
2006-08-01 00:11:00,2.06573,2.06579,2.06559,2.06571,11000000.0
2006-08-01 00:15:00,2.06575,2.06576,2.0654,2.06572,10000000.0
2006-08-01 00:16:00,2.06553,2.06553,2.06541,2.06541,9000000.0
2006-08-01 00:17:00,2.06553,2.06651,2.06553,2.06651,7000000.0
2006-08-01 00:18:00,2.06645,2.06645,2.06619,2.06619,8000000.0
2006-08-01 00:22:00,2.06626,2.06626,2.06587,2.06591,6000000.0
2006-08-01 00:23:00,2.06571,2.06573,2.06558,2.06567,7000000.0
2006-08-01 00:24:00,2.06554,2.06589,2.06554,2.06577,8000000.0
2006-08-01 00:25:00,2.06602,2.06602,2.06557,2.06557,11000000.0
2006-08-01 00:26:00,2.06574,2.06585,2.06562,2.06572,7000000.0
2006-08-01 00:27:00,2.06539,2.06539,2.06513,2.06537,10000000.0
2006-08-01 00:28:00,2.06535,2.06561,2.06534,2.06534,8000000.0
2006-08-01 00:29:00,2.0655,2.06572,2.06541,2.06572,6000000.0
2006-08-01 00:30:00,2.06545,2.06559,2.0653,2.0653,7000000.0
2006-08-01 00:32:00,2.06465,2.06484,2.06457,2.06484,7000000.0
2006-08-01 00:33:00,2.06495,2.06504,2.06488,2.06499,7000000.0
2006-08-01 00:34:00,2.06495,2.06495,2.06436,2.06436,7000000.0
2006-08-01 00:35:00,2.06266,2.0637,2.06246,2.0637,6000000.0
2006-08-01 00:37:00,2.0644,2.0645,2.06412,2.06412,6000000.0
2006-08-01 00:38:00,2.06377,2.06377,2.06347,2.06347,7000000.0
2006-08-01 00:39:00,2.06333,2.06376,2.06333,2.06376,10000000.0
2006-08-01 00:40:00,2.0632,2.06341,2.06309,2.06309,7000000.0
2006-08-01 00:41:00,2.06263,2.06263,2.06126,2.06161,6000000.0
2006-08-01 00:42:00,2.06175,2.06205,2.06163,2.06205,8000000.0
2006-08-01 00:43:00,2.06221,2.06251,2.06219,2.06251,5000000.0
2006-08-01 00:44:00,2.06237,2.06249,2.06188,2.06233,11000000.0
2006-08-01 00:46:00,2.06249,2.06253,2.06209,2.06209,10000000.0
2006-08-01 00:47:00,2.06192,2.06206,2.06188,2.06206,7000000.0
2006-08-01 00:48:00,2.06169,2.06169,2.06154,2.06164,8000000.0
2006-08-01 00:50:00,2.06148,2.06177,2.06148,2.06149,10000000.0
2006-08-01 00:51:00,2.06155,2.06171,2.06154,2.06171,5000000.0
2006-08-01 00:52:00,2.06187,2.06194,2.06176,2.06176,7000000.0
2006-08-01 00:53:00,2.0619,2.06204,2.06185,2.06204,11000000.0
2006-08-01 00:54:00,2.06164,2.06164,2.06128,2.06159,10000000.0
2006-08-01 00:55:00,2.06161,2.06161,2.06116,2.06116,7000000.0
2006-08-01 00:56:00,2.06036,2.06045,2.06006,2.06031,10000000.0
2006-08-01 00:57:00,2.06082,2.06126,2.06082,2.06126,8000000.0
2006-08-01 00:58:00,2.06109,2.06113,2.06083,2.06113,10000000.0
2006-08-01 00:59:00,2.06125,2.06147,2.06125,2.06147,7000000.0
2006-08-01 01:00:00,2.06126,2.06147,2.06123,2.06144,19000000.0
2006-08-01 01:01:00,2.06165,2.06214,2.06165,2.06214,12000000.0
2006-08-01 01:02:00,2.0623,2.06259,2.06212,2.06228,8000000.0
2006-08-01 01:03:00,2.06232,2.06256,2.06228,2.06245,7000000.0
2006-08-01 01:04:00,2.06256,2.0628,2.06242,2.06266,8000000.0
2006-08-01 01:05:00,2.06269,2.06272,2.06261,2.06267,7000000.0
2006-08-01 01:06:00,2.06278,2.06292,2.06276,2.06292,8000000.0
2006-08-01 01:07:00,2.06288,2.06289,2.06275,2.06279,11000000.0
2006-08-01 01:08:00,2.06277,2.06286,2.06265,2.06283,10000000.0
2006-08-01 01:10:00,2.06289,2.06289,2.06247,2.06257,10000000.0
2006-08-01 01:11:00,2.06242,2.06261,2.06242,2.0626,11000000.0
2006-08-01 01:12:00,2.06269,2.06269,2.06249,2.06249,8000000.0
2006-08-01 01:13:00,2.06267,2.06345,2.06267,2.06343,8000000.0
2006-08-01 01:14:00,2.06351,2.06351,2.06312,2.06313,10000000.0
2006-08-01 01:15:00,2.06314,2.06315,2.06299,2.06306,10000000.0
2006-08-01 01:16:00,2.06305,2.06346,2.06297,2.06346,8000000.0
2006-08-01 01:17:00,2.06373,2.06373,2.06325,2.06334,11000000.0
2006-08-01 01:18:00,2.06368,2.06383,2.06336,2.06336,10000000.0
2006-08-01 01:19:00,2.06327,2.06327,2.0631,2.0631,11000000.0
2006-08-01 01:21:00,2.06361,2.06389,2.06361,2.06389,7000000.0
2006-08-01 01:22:00,2.06389,2.06416,2.06389,2.06416,7000000.0
2006-08-01 01:23:00,2.06421,2.06421,2.06395,2.06399,8000000.0
2006-08-01 01:25:00,2.06396,2.06403,2.06391,2.06399,8000000.0
2006-08-01 01:26:00,2.06393,2.06394,2.06385,2.06392,14000000.0
2006-08-01 01:27:00,2.06394,2.06394,2.06386,2.06394,15000000.0
2006-08-01 01:28:00,2.06386,2.064,2.06377,2.064,9000000.0
2006-08-01 01:29:00,2.06383,2.06405,2.06383,2.06399,10000000.0
2006-08-01 01:30:00,2.06409,2.06409,2.06399,2.06405,10000000.0
2006-08-01 01:31:00,2.06421,2.06432,2.0641,2.06432,7000000.0
2006-08-01 01:32:00,2.06429,2.06429,2.06397,2.06397,18000000.0
2006-08-01 01:33:00,2.06327,2.06331,2.0626,2.06331,6000000.0
2006-08-01 01:35:00,2.0635,2.06366,2.06344,2.06366,8000000.0
2006-08-01 01:36:00,2.06361,2.06362,2.06354,2.06354,9000000.0
2006-08-01 01:37:00,2.0634,2.0634,2.06313,2.06329,5000000.0
2006-08-01 01:38:00,2.06316,2.06329,2.0629,2.06329,12000000.0
2006-08-01 01:39:00,2.06372,2.06372,2.06346,2.06346,12000000.0
2006-08-01 01:40:00,2.06325,2.06325,2.06304,2.06304,7000000.0
2006-08-01 01:41:00,2.0631,2.06325,2.06308,2.06325,11000000.0
2006-08-01 01:42:00,2.06334,2.06341,2.06334,2.0634,7000000.0
2006-08-01 01:43:00,2.06341,2.06347,2.06321,2.06342,8000000.0
2006-08-01 01:44:00,2.06325,2.06332,2.06313,2.06332,7000000.0
2006-08-01 01:45:00,2.06371,2.06379,2.06365,2.06379,7000000.0
2006-08-01 01:46:00,2.06372,2.06372,2.06346,2.06349,7000000.0
2006-08-01 01:47:00,2.06296,2.06296,2.06253,2.06267,14000000.0
2006-08-01 01:49:00,2.06272,2.06277,2.06254,2.06254,8000000.0
2006-08-01 01:50:00,2.06297,2.06306,2.06294,2.06294,10000000.0
2006-08-01 01:51:00,2.06291,2.06309,2.0628,2.0628,16000000.0
2006-08-01 01:52:00,2.06237,2.06254,2.06237,2.06252,13000000.0
2006-08-01 01:53:00,2.06281,2.06283,2.06262,2.06283,7000000.0
2006-08-01 01:56:00,2.06285,2.06285,2.06246,2.06246,17000000.0
2006-08-01 01:57:00,2.06265,2.06269,2.06261,2.06262,13000000.0
2006-08-01 01:58:00,2.06253,2.06276,2.06253,2.06276,10000000.0
2006-08-01 01:59:00,2.06387,2.06416,2.06283,2.06283,7000000.0
2006-08-01 02:00:00,2.06261,2.06284,2.06258,2.0626,10000000.0
2006-08-01 02:01:00,2.0625,2.06288,2.0625,2.06288,8000000.0
2006-08-01 02:02:00,2.06285,2.06307,2.0628,2.06307,7000000.0
2006-08-01 02:03:00,2.06323,2.06393,2.06152,2.06319,10000000.0
2006-08-01 02:04:00,2.06276,2.06292,2.06276,2.06292,7000000.0
2006-08-01 02:05:00,2.06296,2.0633,2.06296,2.0633,10000000.0
2006-08-01 02:06:00,2.06332,2.0634,2.06323,2.06334,10000000.0
2006-08-01 02:07:00,2.06332,2.06342,2.06308,2.06308,8000000.0
2006-08-01 02:08:00,2.06271,2.06271,2.06252,2.06265,8000000.0
2006-08-01 02:09:00,2.06234,2.06253,2.06224,2.06225,7000000.0
2006-08-01 02:10:00,2.06214,2.06226,2.062,2.062,9000000.0
2006-08-01 02:12:00,2.06202,2.06224,2.06192,2.06224,8000000.0
2006-08-01 02:13:00,2.06231,2.06245,2.06223,2.06223,7000000.0
2006-08-01 02:14:00,2.06239,2.06261,2.06239,2.06255,9000000.0
2006-08-01 02:15:00,2.06252,2.06269,2.0625,2.06269,8000000.0
2006-08-01 02:16:00,2.06268,2.06268,2.06261,2.06264,8000000.0
2006-08-01 02:17:00,2.06265,2.06265,2.06238,2.06243,6000000.0
2006-08-01 02:19:00,2.06236,2.06236,2.06194,2.06222,11000000.0
2006-08-01 02:20:00,2.06206,2.06206,2.06161,2.06161,6000000.0
2006-08-01 02:21:00,2.06178,2.06178,2.06121,2.06121,7000000.0
2006-08-01 02:23:00,2.06124,2.06156,2.06124,2.06156,10000000.0
2006-08-01 02:24:00,2.06209,2.06226,2.06182,2.06182,11000000.0
2006-08-01 02:25:00,2.06147,2.06149,2.06133,2.06134,11000000.0
2006-08-01 02:26:00,2.06165,2.06166,2.0614,2.06166,8000000.0
2006-08-01 02:27:00,2.06157,2.06183,2.06142,2.06179,9000000.0
2006-08-01 02:28:00,2.06162,2.06162,2.06137,2.06156,10000000.0
2006-08-01 02:29:00,2.06155,2.06162,2.06137,2.06162,7000000.0
2006-08-01 02:30:00,2.06149,2.06149,2.06141,2.06147,5000000.0
2006-08-01 02:31:00,2.06152,2.06152,2.06132,2.06132,8000000.0
2006-08-01 02:34:00,2.06147,2.06179,2.06147,2.06179,7000000.0
2006-08-01 02:35:00,2.06211,2.06248,2.06211,2.06221,11000000.0
2006-08-01 02:36:00,2.06196,2.06221,2.06196,2.062,7000000.0
2006-08-01 02:37:00,2.0621,2.06218,2.06201,2.06218,7000000.0
2006-08-01 02:38:00,2.06184,2.06184,2.06146,2.06146,7000000.0
2006-08-01 02:39:00,2.06131,2.06136,2.06127,2.06127,8000000.0
2006-08-01 02:40:00,2.06137,2.06155,2.06137,2.06141,7000000.0
2006-08-01 02:41:00,2.06138,2.06138,2.06116,2.06116,8000000.0
2006-08-01 02:42:00,2.06128,2.06128,2.06124,2.06124,2000000.0
2006-08-01 02:45:00,2.06124,2.06145,2.06115,2.06145,8000000.0
2006-08-01 02:46:00,2.0612,2.06147,2.0612,2.06147,8000000.0
2006-08-01 02:48:00,2.06176,2.06176,2.0617,2.06173,8000000.0
2006-08-01 02:51:00,2.06184,2.06207,2.06177,2.06206,8000000.0
2006-08-01 02:52:00,2.06203,2.0623,2.06182,2.0623,6000000.0
2006-08-01 02:53:00,2.06198,2.06198,2.06176,2.06183,8000000.0
2006-08-01 02:54:00,2.06108,2.06108,2.06056,2.06056,8000000.0
2006-08-01 02:55:00,2.06,2.0602,2.06,2.06018,8000000.0
2006-08-01 02:56:00,2.06051,2.06082,2.06051,2.06082,7000000.0
2006-08-01 02:57:00,2.06088,2.06091,2.06064,2.06091,8000000.0
2006-08-01 02:58:00,2.06092,2.06112,2.06092,2.06112,6000000.0
2006-08-01 02:59:00,2.0613,2.06148,2.06129,2.06148,9000000.0
2006-08-01 03:00:00,2.06153,2.06157,2.06142,2.06145,6000000.0
2006-08-01 03:01:00,2.0613,2.06134,2.06121,2.06124,8000000.0
2006-08-01 03:02:00,2.06135,2.06138,2.0611,2.06117,11000000.0
2006-08-01 03:03:00,2.06107,2.06131,2.06107,2.06129,7000000.0
2006-08-01 03:04:00,2.06129,2.06152,2.06112,2.06146,7000000.0
2006-08-01 03:05:00,2.06153,2.06182,2.06151,2.06182,8000000.0
2006-08-01 03:06:00,2.06182,2.06191,2.06175,2.06184,8000000.0
2006-08-01 03:07:00,2.06173,2.06182,2.06165,2.06182,8000000.0
2006-08-01 03:08:00,2.06186,2.0619,2.06185,2.06185,5000000.0
2006-08-01 03:09:00,2.06213,2.06235,2.06213,2.06232,8000000.0
2006-08-01 03:10:00,2.06256,2.06307,2.06256,2.06304,7000000.0
2006-08-01 03:11:00,2.06309,2.06313,2.06288,2.06313,10000000.0
2006-08-01 03:12:00,2.06313,2.0632,2.06291,2.0632,7000000.0
2006-08-01 03:13:00,2.06325,2.06331,2.06305,2.06305,11000000.0
2006-08-01 03:14:00,2.06316,2.06376,2.06316,2.06376,11000000.0
2006-08-01 03:15:00,2.06352,2.06371,2.06352,2.06371,7000000.0
2006-08-01 03:16:00,2.06362,2.06362,2.06312,2.0633,7000000.0
2006-08-01 03:17:00,2.06292,2.06328,2.06273,2.06328,11000000.0
2006-08-01 03:18:00,2.06313,2.06333,2.06313,2.06333,10000000.0
2006-08-01 03:19:00,2.06365,2.06383,2.06362,2.06364,6000000.0
2006-08-01 03:20:00,2.0634,2.06401,2.06321,2.06385,7000000.0
2006-08-01 03:21:00,2.06374,2.06375,2.06326,2.06375,7000000.0
2006-08-01 03:22:00,2.0638,2.0638,2.06347,2.06375,7000000.0
2006-08-01 03:24:00,2.06383,2.06391,2.06196,2.06375,8000000.0
2006-08-01 03:25:00,2.06344,2.06383,2.06344,2.06383,8000000.0
2006-08-01 03:27:00,2.06388,2.06408,2.06388,2.06404,8000000.0
2006-08-01 03:28:00,2.06414,2.06414,2.06391,2.06401,10000000.0
2006-08-01 03:29:00,2.06386,2.06386,2.06327,2.06327,11000000.0
2006-08-01 03:30:00,2.06328,2.06328,2.06302,2.06305,7000000.0
2006-08-01 03:31:00,2.06296,2.0632,2.06277,2.06277,9000000.0
2006-08-01 03:32:00,2.06311,2.06363,2.06311,2.0636,6000000.0
2006-08-01 03:33:00,2.06414,2.06492,2.06414,2.06492,7000000.0
2006-08-01 03:34:00,2.06486,2.06486,2.0639,2.0639,8000000.0
2006-08-01 03:35:00,2.06369,2.06444,2.06369,2.06402,10000000.0
2006-08-01 03:36:00,2.06411,2.06424,2.06411,2.06416,5000000.0
2006-08-01 03:37:00,2.06401,2.06432,2.06401,2.06432,9000000.0
2006-08-01 03:38:00,2.06469,2.06469,2.06445,2.06452,7000000.0
2006-08-01 03:39:00,2.06454,2.06455,2.06392,2.06392,8000000.0
2006-08-01 03:40:00,2.06385,2.06385,2.06358,2.06358,5000000.0
2006-08-01 03:41:00,2.06329,2.06329,2.06289,2.06323,10000000.0
2006-08-01 03:42:00,2.0627,2.06294,2.0627,2.06288,10000000.0
2006-08-01 03:43:00,2.06304,2.06321,2.06304,2.06314,8000000.0
2006-08-01 03:44:00,2.06132,2.06309,2.06132,2.06277,4000000.0
2006-08-01 03:45:00,2.06282,2.06282,2.06265,2.06282,8000000.0
2006-08-01 03:46:00,2.06268,2.06268,2.06245,2.06254,7000000.0
2006-08-01 03:47:00,2.0623,2.06246,2.06211,2.06211,7000000.0
2006-08-01 03:48:00,2.0623,2.0623,2.06221,2.06221,4000000.0
2006-08-01 03:50:00,2.06223,2.06223,2.0617,2.06172,8000000.0
2006-08-01 03:51:00,2.06203,2.06206,2.06194,2.06198,9000000.0
2006-08-01 03:52:00,2.0616,2.0618,2.06152,2.06176,8000000.0
2006-08-01 03:53:00,2.06176,2.06176,2.06148,2.06148,10000000.0
2006-08-01 03:54:00,2.06152,2.06158,2.06129,2.06129,7000000.0
2006-08-01 03:55:00,2.06211,2.06244,2.06203,2.06203,7000000.0
2006-08-01 03:56:00,2.0617,2.0619,2.06161,2.0619,7000000.0
2006-08-01 03:57:00,2.06186,2.06192,2.06178,2.06185,8000000.0
2006-08-01 03:58:00,2.06166,2.06166,2.05943,2.06106,7000000.0
2006-08-01 03:59:00,2.06097,2.06108,2.06094,2.06094,7000000.0
2006-08-01 04:00:00,2.06139,2.06158,2.06135,2.06158,6000000.0
2006-08-01 04:01:00,2.0617,2.06209,2.0617,2.06209,7000000.0
2006-08-01 04:02:00,2.06223,2.06267,2.06223,2.06267,8000000.0
2006-08-01 04:03:00,2.06292,2.06374,2.06292,2.06348,8000000.0
2006-08-01 04:04:00,2.06346,2.06355,2.06332,2.06332,8000000.0
2006-08-01 04:05:00,2.06312,2.06341,2.06286,2.06341,8000000.0
2006-08-01 04:06:00,2.06352,2.06369,2.0635,2.06363,9000000.0
2006-08-01 04:07:00,2.06352,2.06363,2.06338,2.06349,11000000.0
2006-08-01 04:08:00,2.06361,2.06388,2.06361,2.06388,5000000.0
2006-08-01 04:09:00,2.06403,2.06403,2.06358,2.06359,7000000.0
2006-08-01 04:10:00,2.06335,2.06352,2.06331,2.06352,8000000.0
2006-08-01 04:11:00,2.06317,2.06341,2.06307,2.06311,7000000.0
2006-08-01 04:12:00,2.06263,2.06274,2.06236,2.06236,7000000.0
2006-08-01 04:13:00,2.06201,2.06232,2.06201,2.06219,8000000.0
2006-08-01 04:14:00,2.06222,2.06222,2.06198,2.06198,7000000.0
2006-08-01 04:16:00,2.06203,2.06212,2.06199,2.06212,7000000.0
2006-08-01 04:18:00,2.06202,2.06214,2.0619,2.06212,8000000.0
2006-08-01 04:19:00,2.06221,2.06221,2.06198,2.0621,8000000.0
2006-08-01 04:20:00,2.06213,2.06242,2.06213,2.06225,10000000.0
2006-08-01 04:21:00,2.06251,2.06262,2.06246,2.06246,8000000.0
2006-08-01 04:22:00,2.06261,2.06261,2.06223,2.06223,9000000.0
2006-08-01 04:23:00,2.06234,2.06245,2.06228,2.06241,7000000.0
2006-08-01 04:24:00,2.06238,2.06254,2.06238,2.06254,9000000.0
2006-08-01 04:26:00,2.06234,2.06247,2.06228,2.06242,7000000.0
2006-08-01 04:27:00,2.06284,2.06284,2.0626,2.06284,8000000.0
2006-08-01 04:28:00,2.06305,2.06321,2.06305,2.06311,7000000.0
2006-08-01 04:29:00,2.06305,2.06317,2.06304,2.06314,8000000.0
2006-08-01 04:30:00,2.06314,2.06318,2.06287,2.06295,9000000.0
2006-08-01 04:31:00,2.06256,2.06256,2.06191,2.06191,10000000.0
2006-08-01 04:32:00,2.06182,2.06194,2.06157,2.06189,9000000.0
2006-08-01 04:33:00,2.06176,2.06218,2.06176,2.06208,8000000.0
2006-08-01 04:34:00,2.06225,2.06231,2.06194,2.062,7000000.0
2006-08-01 04:35:00,2.06196,2.062,2.06188,2.06188,7000000.0
2006-08-01 04:36:00,2.06218,2.06226,2.06191,2.06191,6000000.0
2006-08-01 04:37:00,2.06188,2.06193,2.06184,2.06184,11000000.0
2006-08-01 04:38:00,2.06187,2.06187,2.06153,2.06153,9000000.0
2006-08-01 04:39:00,2.06156,2.06174,2.06156,2.06168,9000000.0
2006-08-01 04:40:00,2.06176,2.06176,2.06159,2.06161,9000000.0
2006-08-01 04:41:00,2.0615,2.06154,2.06128,2.06133,8000000.0
2006-08-01 04:42:00,2.06121,2.06121,2.06092,2.06092,7000000.0
2006-08-01 04:43:00,2.06106,2.06128,2.06095,2.06096,11000000.0
2006-08-01 04:47:00,2.061,2.061,2.06093,2.06093,2000000.0
2006-08-01 04:48:00,2.06078,2.06078,2.0602,2.0602,7000000.0
2006-08-01 04:49:00,2.06016,2.06035,2.05984,2.06035,11000000.0
2006-08-01 04:50:00,2.06043,2.06043,2.06013,2.06017,4000000.0
2006-08-01 04:51:00,2.06014,2.06068,2.06014,2.06068,7000000.0
2006-08-01 04:52:00,2.06084,2.06101,2.06082,2.06101,10000000.0
2006-08-01 04:53:00,2.0608,2.061,2.0605,2.0605,9000000.0
2006-08-01 04:54:00,2.06075,2.06075,2.06062,2.06066,7000000.0
2006-08-01 04:55:00,2.06058,2.06064,2.06055,2.06055,8000000.0
2006-08-01 04:56:00,2.06045,2.06077,2.06045,2.06077,7000000.0
2006-08-01 04:57:00,2.06089,2.06116,2.06089,2.06111,8000000.0
2006-08-01 04:58:00,2.06117,2.06117,2.06094,2.06096,8000000.0
2006-08-01 05:00:00,2.06086,2.06092,2.06076,2.06076,7000000.0
2006-08-01 05:01:00,2.06079,2.06079,2.06062,2.06063,7000000.0
2006-08-01 05:03:00,2.06068,2.06068,2.06054,2.06059,7000000.0
2006-08-01 05:04:00,2.06028,2.06035,2.06014,2.06035,7000000.0
2006-08-01 05:05:00,2.06012,2.06037,2.0599,2.06037,8000000.0
2006-08-01 05:09:00,2.06041,2.06044,2.06025,2.06044,7000000.0
2006-08-01 05:11:00,2.06049,2.06052,2.06021,2.06035,8000000.0
2006-08-01 05:12:00,2.06034,2.06046,2.06034,2.0604,11000000.0
2006-08-01 05:13:00,2.06047,2.06074,2.06044,2.06064,8000000.0
2006-08-01 05:15:00,2.06055,2.0606,2.06027,2.06027,11000000.0
2006-08-01 05:16:00,2.06008,2.0603,2.06002,2.06002,9000000.0
2006-08-01 05:18:00,2.05995,2.06007,2.05984,2.06004,8000000.0
2006-08-01 05:19:00,2.06003,2.06003,2.05984,2.05993,7000000.0
2006-08-01 05:20:00,2.05987,2.05987,2.05973,2.05982,10000000.0
2006-08-01 05:21:00,2.05988,2.06003,2.05978,2.05978,8000000.0
2006-08-01 05:22:00,2.05991,2.06008,2.0599,2.0599,7000000.0
2006-08-01 05:23:00,2.06002,2.06006,2.05996,2.06,10000000.0
2006-08-01 05:24:00,2.06009,2.06036,2.06003,2.06028,7000000.0
2006-08-01 05:26:00,2.05999,2.05999,2.05946,2.05951,7000000.0
2006-08-01 05:30:00,2.05957,2.05958,2.05909,2.05909,7000000.0
2006-08-01 05:31:00,2.05922,2.05952,2.05915,2.05952,8000000.0
2006-08-01 05:32:00,2.05955,2.0596,2.05946,2.0596,8000000.0
2006-08-01 05:35:00,2.05922,2.0594,2.05903,2.05903,7000000.0
2006-08-01 05:36:00,2.0592,2.05933,2.05908,2.05908,11000000.0
2006-08-01 05:39:00,2.05886,2.05897,2.05877,2.05877,7000000.0
2006-08-01 05:40:00,2.05878,2.05921,2.05878,2.05921,8000000.0
2006-08-01 05:41:00,2.05933,2.05966,2.05931,2.05966,8000000.0
2006-08-01 05:43:00,2.05968,2.05968,2.05928,2.05931,9000000.0
2006-08-01 05:45:00,2.05935,2.05939,2.05915,2.05932,11000000.0
2006-08-01 05:46:00,2.0592,2.05929,2.0592,2.05926,5000000.0
2006-08-01 05:47:00,2.0593,2.0593,2.05919,2.0592,8000000.0
2006-08-01 05:48:00,2.05927,2.05938,2.05927,2.05933,7000000.0
2006-08-01 05:49:00,2.05913,2.0592,2.05895,2.05895,8000000.0
2006-08-01 05:50:00,2.05905,2.05915,2.05902,2.05906,9000000.0
2006-08-01 05:51:00,2.05896,2.05927,2.05896,2.05927,8000000.0
2006-08-01 05:52:00,2.05918,2.05938,2.05918,2.05937,8000000.0
2006-08-01 05:53:00,2.05938,2.05953,2.05938,2.05953,7000000.0
2006-08-01 05:55:00,2.05961,2.05961,2.0595,2.05954,8000000.0
2006-08-01 05:57:00,2.05939,2.05943,2.05921,2.05921,8000000.0
2006-08-01 05:59:00,2.05926,2.05939,2.05913,2.05935,10000000.0
2006-08-01 06:00:00,2.05934,2.05963,2.05934,2.05963,8000000.0
2006-08-01 06:01:00,2.05938,2.05951,2.05938,2.05941,7000000.0
2006-08-01 06:02:00,2.05973,2.05984,2.05972,2.05974,7000000.0
2006-08-01 06:04:00,2.05987,2.06001,2.05986,2.06001,7000000.0
2006-08-01 06:05:00,2.06007,2.06007,2.05986,2.06001,7000000.0
2006-08-01 06:06:00,2.06004,2.06004,2.05998,2.06001,5000000.0
2006-08-01 06:07:00,2.06008,2.06022,2.05977,2.05977,7000000.0
2006-08-01 06:08:00,2.05964,2.05994,2.0596,2.05994,6000000.0
2006-08-01 06:09:00,2.05999,2.06004,2.05957,2.05958,8000000.0
2006-08-01 06:10:00,2.05992,2.06017,2.05989,2.06016,8000000.0
2006-08-01 06:11:00,2.06026,2.06034,2.0602,2.06034,8000000.0
2006-08-01 06:12:00,2.0603,2.06036,2.06025,2.06032,8000000.0
2006-08-01 06:13:00,2.06022,2.06035,2.0602,2.06034,8000000.0
2006-08-01 06:15:00,2.06057,2.06139,2.06057,2.06139,8000000.0
2006-08-01 06:17:00,2.06095,2.06114,2.06092,2.06092,7000000.0
2006-08-01 06:18:00,2.06073,2.06085,2.06066,2.06084,9000000.0
2006-08-01 06:19:00,2.06077,2.0608,2.06069,2.06072,7000000.0
2006-08-01 06:20:00,2.06088,2.06105,2.06083,2.06083,5000000.0
2006-08-01 06:21:00,2.06071,2.06071,2.06049,2.06058,8000000.0
2006-08-01 06:22:00,2.06034,2.06047,2.06021,2.06047,8000000.0
2006-08-01 06:23:00,2.06082,2.06082,2.0605,2.0605,8000000.0
2006-08-01 06:25:00,2.06061,2.06112,2.06056,2.06112,11000000.0
2006-08-01 06:28:00,2.0612,2.0612,2.06105,2.06114,8000000.0
2006-08-01 06:29:00,2.06118,2.06121,2.06108,2.06119,8000000.0
2006-08-01 06:30:00,2.06129,2.0614,2.06116,2.0614,8000000.0
2006-08-01 06:31:00,2.06184,2.06209,2.06173,2.06209,7000000.0
2006-08-01 06:32:00,2.06218,2.06234,2.06211,2.06211,6000000.0
2006-08-01 06:33:00,2.06179,2.06179,2.0617,2.06172,7000000.0
2006-08-01 06:35:00,2.06159,2.06178,2.06159,2.06161,11000000.0
2006-08-01 06:37:00,2.06162,2.06169,2.06154,2.06167,10000000.0
2006-08-01 06:38:00,2.06161,2.06161,2.06141,2.06141,4000000.0
2006-08-01 06:39:00,2.06134,2.06143,2.06121,2.06134,11000000.0
2006-08-01 06:40:00,2.06134,2.06134,2.06104,2.06104,7000000.0
2006-08-01 06:41:00,2.06119,2.06119,2.06089,2.06089,7000000.0
2006-08-01 06:42:00,2.06103,2.06111,2.06098,2.06098,5000000.0
2006-08-01 06:45:00,2.06094,2.06094,2.06063,2.06063,8000000.0
2006-08-01 06:46:00,2.06059,2.06065,2.06035,2.06058,10000000.0
2006-08-01 06:47:00,2.0606,2.06068,2.06057,2.0606,8000000.0
2006-08-01 06:48:00,2.06068,2.06069,2.06059,2.06065,7000000.0
2006-08-01 06:50:00,2.06057,2.06057,2.06013,2.06018,5000000.0
2006-08-01 06:51:00,2.06017,2.06042,2.06017,2.06042,10000000.0
2006-08-01 06:52:00,2.06049,2.06049,2.06032,2.06034,8000000.0
2006-08-01 06:53:00,2.0602,2.06025,2.06,2.06007,8000000.0
2006-08-01 06:54:00,2.06023,2.06024,2.05993,2.05993,7000000.0
2006-08-01 06:55:00,2.05999,2.05999,2.05959,2.0598,7000000.0
2006-08-01 06:56:00,2.05978,2.05991,2.05975,2.05986,8000000.0
2006-08-01 06:57:00,2.05976,2.05976,2.05961,2.05961,7000000.0
2006-08-01 06:58:00,2.0596,2.0596,2.05935,2.05954,7000000.0
2006-08-01 06:59:00,2.05953,2.05961,2.05944,2.05961,7000000.0
2006-08-01 07:00:00,2.05958,2.0597,2.05958,2.05961,7000000.0
2006-08-01 07:01:00,2.05961,2.05961,2.0594,2.05955,7000000.0
2006-08-01 07:02:00,2.05954,2.05954,2.05935,2.05935,7000000.0
2006-08-01 07:03:00,2.05915,2.05915,2.05887,2.05887,7000000.0
2006-08-01 07:04:00,2.05897,2.05926,2.05897,2.05921,8000000.0
2006-08-01 07:05:00,2.05927,2.05935,2.05917,2.05921,11000000.0
2006-08-01 07:06:00,2.0588,2.05915,2.0588,2.05898,11000000.0
2006-08-01 07:07:00,2.05912,2.05916,2.05903,2.05909,11000000.0
2006-08-01 07:08:00,2.05927,2.0593,2.05897,2.05921,9000000.0
2006-08-01 07:09:00,2.05939,2.05966,2.05939,2.05964,8000000.0
2006-08-01 07:10:00,2.05955,2.0597,2.05955,2.05956,7000000.0
2006-08-01 07:11:00,2.05951,2.05951,2.059,2.0592,10000000.0
2006-08-01 07:12:00,2.05927,2.05947,2.05921,2.05947,7000000.0
2006-08-01 07:13:00,2.05947,2.05964,2.05935,2.05935,8000000.0
2006-08-01 07:14:00,2.05924,2.05943,2.05922,2.05943,7000000.0
2006-08-01 07:15:00,2.05971,2.05984,2.05961,2.05974,10000000.0
2006-08-01 07:16:00,2.05978,2.05978,2.0592,2.05928,8000000.0
2006-08-01 07:17:00,2.05901,2.05922,2.05898,2.05898,11000000.0
2006-08-01 07:18:00,2.05918,2.05951,2.05918,2.05951,8000000.0
2006-08-01 07:19:00,2.05972,2.0598,2.05964,2.05969,8000000.0
2006-08-01 07:20:00,2.05982,2.06008,2.05957,2.06008,9000000.0
2006-08-01 07:21:00,2.06009,2.06009,2.05994,2.06004,10000000.0
2006-08-01 07:22:00,2.05997,2.06001,2.05972,2.05991,11000000.0
2006-08-01 07:23:00,2.05999,2.06011,2.05988,2.0601,7000000.0
2006-08-01 07:24:00,2.06018,2.06031,2.0601,2.06013,9000000.0
2006-08-01 07:25:00,2.06023,2.06023,2.06003,2.06003,8000000.0
2006-08-01 07:26:00,2.05996,2.06014,2.05992,2.05992,7000000.0
2006-08-01 07:27:00,2.06004,2.06008,2.05995,2.06004,7000000.0
2006-08-01 07:28:00,2.05986,2.05986,2.05947,2.05951,7000000.0
2006-08-01 07:29:00,2.05917,2.05945,2.05917,2.05923,8000000.0
2006-08-01 07:30:00,2.059,2.05919,2.05898,2.05919,8000000.0
2006-08-01 07:31:00,2.05924,2.0593,2.05913,2.05913,7000000.0
2006-08-01 07:32:00,2.0591,2.05917,2.05899,2.05917,9000000.0
2006-08-01 07:33:00,2.05892,2.05899,2.05878,2.05885,8000000.0
2006-08-01 07:34:00,2.05877,2.05877,2.05856,2.05856,11000000.0
2006-08-01 07:36:00,2.05901,2.05933,2.05901,2.05923,7000000.0
2006-08-01 07:37:00,2.05912,2.05916,2.05902,2.05902,7000000.0
2006-08-01 07:38:00,2.05895,2.05906,2.05879,2.05906,11000000.0
2006-08-01 07:39:00,2.05901,2.05924,2.059,2.05924,7000000.0
2006-08-01 07:40:00,2.05901,2.05927,2.05901,2.05916,8000000.0
2006-08-01 07:41:00,2.05919,2.05924,2.05914,2.05919,9000000.0
2006-08-01 07:42:00,2.05938,2.05938,2.05844,2.05844,11000000.0
2006-08-01 07:43:00,2.0584,2.05858,2.05815,2.05818,7000000.0
2006-08-01 07:44:00,2.05846,2.05882,2.05846,2.05856,7000000.0
2006-08-01 07:45:00,2.05846,2.05861,2.05835,2.05861,7000000.0
2006-08-01 07:46:00,2.05865,2.05879,2.05858,2.05862,7000000.0
2006-08-01 07:47:00,2.05843,2.05855,2.05825,2.05855,7000000.0
2006-08-01 07:48:00,2.05852,2.05889,2.05852,2.05879,8000000.0
2006-08-01 07:49:00,2.05856,2.0589,2.05851,2.0589,8000000.0
2006-08-01 07:50:00,2.05914,2.05923,2.05876,2.05876,7000000.0
2006-08-01 07:51:00,2.05885,2.05886,2.05873,2.05885,8000000.0
2006-08-01 07:52:00,2.05868,2.05908,2.05868,2.05908,10000000.0
2006-08-01 07:53:00,2.05865,2.05922,2.05865,2.05922,11000000.0
2006-08-01 07:54:00,2.05938,2.05946,2.05923,2.05934,9000000.0
2006-08-01 07:55:00,2.05998,2.06015,2.05986,2.05986,9000000.0
2006-08-01 07:56:00,2.05997,2.06015,2.05996,2.05996,9000000.0
2006-08-01 07:57:00,2.06014,2.06024,2.05999,2.05999,7000000.0
2006-08-01 07:58:00,2.05996,2.06028,2.05996,2.06028,7000000.0
2006-08-01 07:59:00,2.06019,2.06108,2.05998,2.06108,7000000.0
2006-08-01 08:00:00,2.06114,2.06119,2.06043,2.06043,8000000.0
2006-08-01 08:01:00,2.06042,2.06042,2.06012,2.06038,10000000.0
2006-08-01 08:02:00,2.06038,2.06038,2.06029,2.06036,7000000.0
2006-08-01 08:03:00,2.06031,2.06045,2.0602,2.06045,8000000.0
2006-08-01 08:04:00,2.06043,2.06049,2.06007,2.06007,8000000.0
2006-08-01 08:05:00,2.05998,2.06015,2.05998,2.06014,8000000.0
2006-08-01 08:08:00,2.06064,2.06076,2.06045,2.06045,7000000.0
2006-08-01 08:09:00,2.06075,2.06092,2.06062,2.06062,7000000.0
2006-08-01 08:10:00,2.06078,2.06112,2.06076,2.06112,7000000.0
2006-08-01 08:11:00,2.06101,2.06101,2.06066,2.06066,8000000.0
2006-08-01 08:12:00,2.06077,2.06103,2.06074,2.06103,9000000.0
2006-08-01 08:13:00,2.06116,2.06159,2.06116,2.06159,7000000.0
2006-08-01 08:14:00,2.06114,2.06126,2.06102,2.06119,9000000.0
2006-08-01 08:15:00,2.06131,2.06146,2.06117,2.06117,8000000.0
2006-08-01 08:16:00,2.0612,2.0614,2.06113,2.06122,11000000.0
2006-08-01 08:17:00,2.06104,2.06104,2.06078,2.06078,7000000.0
2006-08-01 08:18:00,2.06058,2.06066,2.0604,2.06066,9000000.0
2006-08-01 08:19:00,2.06064,2.06104,2.06064,2.06093,7000000.0
2006-08-01 08:20:00,2.06072,2.0609,2.06072,2.06075,8000000.0
2006-08-01 08:21:00,2.06065,2.06103,2.06065,2.06096,8000000.0
2006-08-01 08:22:00,2.06101,2.06101,2.06062,2.06086,8000000.0
2006-08-01 08:23:00,2.06081,2.06097,2.06064,2.06093,7000000.0
2006-08-01 08:24:00,2.06108,2.06127,2.06096,2.06096,7000000.0
2006-08-01 08:25:00,2.06069,2.06151,2.06069,2.06151,8000000.0
2006-08-01 08:26:00,2.06202,2.06211,2.06159,2.06159,7000000.0
2006-08-01 08:27:00,2.06178,2.06194,2.06168,2.06194,10000000.0
2006-08-01 08:28:00,2.06211,2.06229,2.06208,2.06209,7000000.0
2006-08-01 08:29:00,2.06185,2.06211,2.06184,2.06211,10000000.0
2006-08-01 08:30:00,2.0615,2.0615,2.06063,2.06088,7000000.0
2006-08-01 08:31:00,2.06121,2.06129,2.06103,2.0611,10000000.0
2006-08-01 08:32:00,2.061,2.06109,2.06046,2.06046,8000000.0
2006-08-01 08:33:00,2.06017,2.06068,2.06017,2.06068,7000000.0
2006-08-01 08:34:00,2.06054,2.06061,2.06038,2.06038,9000000.0
2006-08-01 08:35:00,2.06061,2.06077,2.06046,2.06046,9000000.0
2006-08-01 08:36:00,2.06075,2.06084,2.06058,2.06073,8000000.0
2006-08-01 08:37:00,2.06081,2.06082,2.06066,2.06073,9000000.0
2006-08-01 08:38:00,2.06071,2.06072,2.06039,2.06064,10000000.0
2006-08-01 08:39:00,2.06062,2.0612,2.06062,2.06107,11000000.0
2006-08-01 08:40:00,2.06123,2.06175,2.06123,2.06175,8000000.0
2006-08-01 08:41:00,2.06144,2.06206,2.06144,2.06204,11000000.0
2006-08-01 08:42:00,2.06209,2.06225,2.06186,2.06225,10000000.0
2006-08-01 08:43:00,2.06287,2.06287,2.06259,2.06279,8000000.0
2006-08-01 08:44:00,2.06269,2.06328,2.06269,2.06316,10000000.0
2006-08-01 08:45:00,2.06256,2.06256,2.06198,2.06201,8000000.0
2006-08-01 08:46:00,2.06211,2.06227,2.06086,2.06222,8000000.0
2006-08-01 08:47:00,2.06184,2.06184,2.06137,2.06137,7000000.0
2006-08-01 08:48:00,2.06096,2.06096,2.06048,2.06087,8000000.0
2006-08-01 08:49:00,2.06119,2.06122,2.06085,2.06122,11000000.0
2006-08-01 08:50:00,2.06145,2.06155,2.06141,2.06153,7000000.0
2006-08-01 08:51:00,2.06172,2.06177,2.06158,2.06175,8000000.0
2006-08-01 08:52:00,2.06189,2.06189,2.06161,2.06174,9000000.0
2006-08-01 08:53:00,2.0616,2.06177,2.06125,2.06168,8000000.0
2006-08-01 08:54:00,2.06174,2.06174,2.06115,2.06115,8000000.0
2006-08-01 08:55:00,2.06106,2.06128,2.06102,2.06128,8000000.0
2006-08-01 08:56:00,2.06143,2.06143,2.06115,2.06115,7000000.0
2006-08-01 08:58:00,2.06104,2.06147,2.06104,2.06147,7000000.0
2006-08-01 08:59:00,2.06128,2.06128,2.06085,2.06091,7000000.0
2006-08-01 09:00:00,2.06088,2.06114,2.06057,2.06057,8000000.0
2006-08-01 09:01:00,2.06,2.06179,2.06,2.06179,9000000.0
2006-08-01 09:02:00,2.06201,2.06228,2.062,2.06228,10000000.0
2006-08-01 09:03:00,2.06206,2.06312,2.06206,2.06266,7000000.0
2006-08-01 09:04:00,2.06247,2.06316,2.06244,2.06316,7000000.0
2006-08-01 09:05:00,2.06306,2.06306,2.06252,2.06252,7000000.0
2006-08-01 09:06:00,2.06251,2.06288,2.06247,2.06288,11000000.0
2006-08-01 09:07:00,2.06309,2.06327,2.06309,2.06325,8000000.0
2006-08-01 09:08:00,2.06363,2.06408,2.06363,2.06369,7000000.0
2006-08-01 09:09:00,2.06361,2.06398,2.06349,2.06352,11000000.0
2006-08-01 09:10:00,2.06339,2.06361,2.06333,2.06354,7000000.0
2006-08-01 09:11:00,2.06368,2.06368,2.0633,2.06357,9000000.0
2006-08-01 09:12:00,2.06395,2.06443,2.06395,2.06438,8000000.0
2006-08-01 09:13:00,2.06431,2.06482,2.06398,2.06482,9000000.0
2006-08-01 09:14:00,2.06474,2.06485,2.06461,2.06485,11000000.0
2006-08-01 09:15:00,2.06508,2.06576,2.06508,2.06576,7000000.0
2006-08-01 09:16:00,2.06517,2.06517,2.06474,2.06486,8000000.0
2006-08-01 09:17:00,2.06513,2.06522,2.06502,2.06507,11000000.0
2006-08-01 09:19:00,2.06499,2.06499,2.06473,2.06473,7000000.0
2006-08-01 09:20:00,2.06469,2.06476,2.06431,2.06431,7000000.0
2006-08-01 09:22:00,2.06441,2.06509,2.06441,2.06509,8000000.0
2006-08-01 09:23:00,2.06471,2.06471,2.0644,2.06441,7000000.0
2006-08-01 09:24:00,2.06409,2.06409,2.06379,2.06385,8000000.0
2006-08-01 09:25:00,2.06378,2.06378,2.0633,2.0635,7000000.0
2006-08-01 09:26:00,2.06312,2.06338,2.063,2.063,11000000.0
2006-08-01 09:27:00,2.06284,2.06284,2.06247,2.06247,11000000.0
2006-08-01 09:28:00,2.06281,2.06322,2.06281,2.06305,9000000.0
2006-08-01 09:29:00,2.06304,2.06304,2.06275,2.0629,8000000.0
2006-08-01 09:30:00,2.0629,2.06295,2.06271,2.06278,7000000.0
2006-08-01 09:31:00,2.06217,2.06247,2.06217,2.06247,7000000.0
2006-08-01 09:32:00,2.06229,2.06263,2.06229,2.06261,7000000.0
2006-08-01 09:33:00,2.06271,2.06271,2.06187,2.06194,8000000.0
2006-08-01 09:34:00,2.06145,2.06145,2.06122,2.06135,7000000.0
2006-08-01 09:35:00,2.06143,2.06174,2.0613,2.06174,10000000.0
2006-08-01 09:36:00,2.06164,2.0617,2.0614,2.0615,8000000.0
2006-08-01 09:37:00,2.06176,2.06178,2.06147,2.06157,11000000.0
2006-08-01 09:38:00,2.06171,2.06181,2.05992,2.0615,11000000.0
2006-08-01 09:39:00,2.06117,2.06133,2.06117,2.06123,7000000.0
2006-08-01 09:40:00,2.06108,2.06108,2.06083,2.06094,9000000.0
2006-08-01 09:41:00,2.06074,2.06091,2.06054,2.06054,8000000.0
2006-08-01 09:42:00,2.06044,2.06044,2.05979,2.05979,10000000.0
2006-08-01 09:43:00,2.05981,2.05986,2.05961,2.05961,11000000.0
2006-08-01 09:44:00,2.05943,2.05943,2.05908,2.05908,8000000.0
2006-08-01 09:46:00,2.05922,2.05943,2.05908,2.05941,11000000.0
2006-08-01 09:47:00,2.05908,2.05908,2.05861,2.05861,9000000.0
2006-08-01 09:48:00,2.05734,2.05735,2.05721,2.05733,7000000.0
2006-08-01 09:49:00,2.05715,2.05749,2.05715,2.05749,11000000.0
2006-08-01 09:50:00,2.0575,2.05761,2.05729,2.05761,8000000.0
2006-08-01 09:51:00,2.05827,2.05836,2.05808,2.05813,8000000.0
2006-08-01 09:52:00,2.05813,2.05855,2.05811,2.05855,8000000.0
2006-08-01 09:53:00,2.05848,2.05867,2.05827,2.0586,10000000.0
2006-08-01 09:54:00,2.05867,2.05883,2.05842,2.0585,9000000.0
2006-08-01 09:55:00,2.05877,2.05877,2.05836,2.05846,8000000.0
2006-08-01 09:57:00,2.05866,2.05916,2.05866,2.05916,8000000.0
2006-08-01 09:58:00,2.05932,2.05932,2.05905,2.05926,8000000.0
2006-08-01 09:59:00,2.05936,2.05936,2.05922,2.05922,10000000.0
2006-08-01 10:00:00,2.05959,2.05959,2.05924,2.05931,10000000.0
2006-08-01 10:01:00,2.05993,2.06025,2.05993,2.06025,10000000.0
2006-08-01 10:02:00,2.05991,2.0603,2.05978,2.06029,10000000.0
2006-08-01 10:03:00,2.06104,2.06125,2.06103,2.06125,7000000.0
2006-08-01 10:04:00,2.06119,2.06156,2.06119,2.0613,7000000.0
2006-08-01 10:05:00,2.06127,2.0614,2.06116,2.06116,11000000.0
2006-08-01 10:06:00,2.06163,2.06163,2.06116,2.06116,7000000.0
2006-08-01 10:07:00,2.06148,2.06148,2.06111,2.06121,7000000.0
2006-08-01 10:08:00,2.06125,2.06133,2.06117,2.06133,7000000.0
2006-08-01 10:09:00,2.06149,2.06189,2.06149,2.06187,7000000.0
2006-08-01 10:10:00,2.06231,2.06264,2.06231,2.06264,7000000.0
2006-08-01 10:11:00,2.06273,2.06276,2.06262,2.06276,7000000.0
2006-08-01 10:12:00,2.06274,2.06298,2.06255,2.06298,8000000.0
2006-08-01 10:13:00,2.06303,2.06317,2.06302,2.06317,8000000.0
2006-08-01 10:14:00,2.06352,2.06352,2.06308,2.06318,7000000.0
2006-08-01 10:15:00,2.06312,2.06312,2.06276,2.06276,10000000.0
2006-08-01 10:16:00,2.06296,2.06296,2.06265,2.06278,7000000.0
2006-08-01 10:17:00,2.06311,2.06311,2.06278,2.06289,11000000.0
2006-08-01 10:18:00,2.06281,2.06281,2.06261,2.06261,8000000.0
2006-08-01 10:19:00,2.06257,2.06257,2.06192,2.06207,9000000.0
2006-08-01 10:20:00,2.06202,2.06202,2.06158,2.06158,7000000.0
2006-08-01 10:21:00,2.06162,2.0621,2.06162,2.0621,8000000.0
2006-08-01 10:23:00,2.06192,2.06214,2.06192,2.06207,7000000.0
2006-08-01 10:24:00,2.06215,2.06217,2.06199,2.06215,7000000.0
2006-08-01 10:25:00,2.06214,2.06217,2.06197,2.06215,9000000.0
2006-08-01 10:28:00,2.06213,2.06237,2.06195,2.06195,9000000.0
2006-08-01 10:29:00,2.06107,2.06107,2.06061,2.06072,8000000.0
2006-08-01 10:30:00,2.06067,2.061,2.06067,2.061,8000000.0
2006-08-01 10:31:00,2.06119,2.0615,2.06113,2.0614,7000000.0
2006-08-01 10:32:00,2.06122,2.06122,2.06079,2.06095,9000000.0
2006-08-01 10:33:00,2.06116,2.0614,2.06116,2.0614,7000000.0
2006-08-01 10:34:00,2.06151,2.06219,2.06151,2.06219,7000000.0
2006-08-01 10:35:00,2.06201,2.06201,2.06149,2.06168,7000000.0
2006-08-01 10:36:00,2.0619,2.06212,2.06185,2.062,8000000.0
2006-08-01 10:37:00,2.06202,2.06222,2.06201,2.06206,8000000.0
2006-08-01 10:38:00,2.06311,2.0634,2.06298,2.06298,10000000.0
2006-08-01 10:39:00,2.06271,2.06295,2.06271,2.06294,8000000.0
2006-08-01 10:40:00,2.06318,2.06381,2.06318,2.06381,7000000.0
2006-08-01 10:41:00,2.06368,2.06426,2.06368,2.0642,9000000.0
2006-08-01 10:42:00,2.06406,2.06432,2.06403,2.06432,7000000.0
2006-08-01 10:43:00,2.06489,2.06507,2.06483,2.065,10000000.0
2006-08-01 10:44:00,2.06474,2.06479,2.06458,2.06468,7000000.0
2006-08-01 10:45:00,2.06455,2.06455,2.0638,2.06386,8000000.0
2006-08-01 10:46:00,2.0638,2.06429,2.06372,2.06372,8000000.0
2006-08-01 10:47:00,2.06342,2.06343,2.06319,2.06337,7000000.0
2006-08-01 10:48:00,2.06342,2.06342,2.06323,2.06328,8000000.0
2006-08-01 10:49:00,2.06274,2.06274,2.06221,2.06265,9000000.0
2006-08-01 10:50:00,2.06266,2.06274,2.06256,2.06268,8000000.0
2006-08-01 10:51:00,2.06269,2.06277,2.06258,2.06266,9000000.0
2006-08-01 10:52:00,2.0626,2.0635,2.0626,2.0635,8000000.0
2006-08-01 10:53:00,2.0636,2.06378,2.0636,2.06365,9000000.0
2006-08-01 10:55:00,2.06348,2.06348,2.0633,2.0633,7000000.0
2006-08-01 10:56:00,2.06325,2.06349,2.06154,2.06333,7000000.0
2006-08-01 10:57:00,2.06316,2.06316,2.06284,2.06284,8000000.0
2006-08-01 10:58:00,2.06285,2.06293,2.0628,2.06283,7000000.0
2006-08-01 10:59:00,2.06253,2.06283,2.06253,2.06278,11000000.0
2006-08-01 11:00:00,2.06284,2.06372,2.06184,2.06184,7000000.0
2006-08-01 11:01:00,2.06314,2.06326,2.06314,2.06326,8000000.0
2006-08-01 11:02:00,2.06336,2.06336,2.06308,2.06308,7000000.0
2006-08-01 11:03:00,2.06298,2.06316,2.06298,2.06313,11000000.0
2006-08-01 11:04:00,2.06318,2.06318,2.06306,2.06306,11000000.0
2006-08-01 11:05:00,2.06313,2.06318,2.06304,2.06318,7000000.0
2006-08-01 11:06:00,2.06299,2.06311,2.06297,2.06301,8000000.0
2006-08-01 11:08:00,2.06304,2.0632,2.06304,2.06313,9000000.0
2006-08-01 11:09:00,2.0631,2.06319,2.0631,2.06318,8000000.0
2006-08-01 11:10:00,2.0632,2.06324,2.06309,2.06323,8000000.0
2006-08-01 11:14:00,2.06306,2.06306,2.06285,2.06286,11000000.0
2006-08-01 11:15:00,2.063,2.06302,2.06282,2.06294,7000000.0
2006-08-01 11:17:00,2.06306,2.06306,2.06292,2.06292,7000000.0
2006-08-01 11:19:00,2.06292,2.06299,2.06283,2.06289,11000000.0
2006-08-01 11:20:00,2.06291,2.063,2.06284,2.063,8000000.0
2006-08-01 11:21:00,2.06299,2.06299,2.06278,2.06298,7000000.0
2006-08-01 11:22:00,2.0631,2.06323,2.06308,2.06319,8000000.0
2006-08-01 11:24:00,2.06308,2.06365,2.06308,2.06365,7000000.0
2006-08-01 11:25:00,2.06356,2.06426,2.06356,2.06426,8000000.0
2006-08-01 11:27:00,2.06451,2.06469,2.0645,2.06469,8000000.0
2006-08-01 11:29:00,2.06455,2.06455,2.06373,2.06415,8000000.0
2006-08-01 11:33:00,2.06416,2.06416,2.06398,2.06412,7000000.0
2006-08-01 11:34:00,2.06462,2.06523,2.06462,2.06495,7000000.0
2006-08-01 11:35:00,2.06517,2.06517,2.06487,2.0649,10000000.0
2006-08-01 11:36:00,2.06483,2.06483,2.06469,2.06469,8000000.0
2006-08-01 11:37:00,2.06454,2.06501,2.06454,2.06484,8000000.0
2006-08-01 11:39:00,2.06462,2.06475,2.06462,2.06475,9000000.0
2006-08-01 11:40:00,2.06494,2.06533,2.06494,2.06504,11000000.0
2006-08-01 11:41:00,2.06465,2.06465,2.06439,2.06439,11000000.0
2006-08-01 11:42:00,2.0643,2.06451,2.0643,2.06451,11000000.0
2006-08-01 11:43:00,2.06431,2.06436,2.06402,2.06436,7000000.0
2006-08-01 11:44:00,2.06438,2.06505,2.06438,2.06505,7000000.0
2006-08-01 11:45:00,2.06493,2.06493,2.06418,2.06429,11000000.0
2006-08-01 11:46:00,2.06437,2.06492,2.06437,2.06481,7000000.0
2006-08-01 11:47:00,2.06483,2.06487,2.0645,2.0645,9000000.0
2006-08-01 11:48:00,2.06493,2.06563,2.06493,2.06563,10000000.0
2006-08-01 11:49:00,2.06564,2.06564,2.06522,2.06522,7000000.0
2006-08-01 11:50:00,2.06475,2.06475,2.06435,2.06457,7000000.0
2006-08-01 11:51:00,2.06506,2.06515,2.0648,2.06508,8000000.0
2006-08-01 11:52:00,2.06504,2.06514,2.06497,2.06509,10000000.0
2006-08-01 11:53:00,2.0651,2.06517,2.06503,2.06514,10000000.0
2006-08-01 11:54:00,2.06512,2.06512,2.06472,2.06496,9000000.0
2006-08-01 11:55:00,2.06476,2.06482,2.06445,2.0647,8000000.0
2006-08-01 11:56:00,2.06438,2.06449,2.06437,2.06442,11000000.0
2006-08-01 11:57:00,2.06461,2.06461,2.06401,2.06401,8000000.0
2006-08-01 11:58:00,2.06363,2.06373,2.06354,2.06354,9000000.0
2006-08-01 12:00:00,2.06377,2.06377,2.06357,2.06367,7000000.0
2006-08-01 12:01:00,2.06387,2.06477,2.06387,2.0647,10000000.0
2006-08-01 12:02:00,2.06488,2.06548,2.06456,2.06548,10000000.0
2006-08-01 12:03:00,2.06564,2.06564,2.06528,2.0653,7000000.0
2006-08-01 12:04:00,2.06497,2.06497,2.06461,2.06466,9000000.0
2006-08-01 12:05:00,2.06473,2.065,2.0647,2.0647,11000000.0
2006-08-01 12:06:00,2.06504,2.06521,2.06478,2.06478,7000000.0
2006-08-01 12:07:00,2.06479,2.06499,2.06479,2.06493,7000000.0
2006-08-01 12:08:00,2.06502,2.06517,2.06496,2.0651,9000000.0
2006-08-01 12:09:00,2.06538,2.0657,2.06527,2.0657,8000000.0
2006-08-01 12:10:00,2.06562,2.06562,2.06541,2.06541,8000000.0
2006-08-01 12:11:00,2.0653,2.06542,2.06502,2.06502,7000000.0
2006-08-01 12:12:00,2.06493,2.06541,2.0648,2.06538,7000000.0
2006-08-01 12:13:00,2.06557,2.06577,2.06525,2.06537,10000000.0
2006-08-01 12:14:00,2.06556,2.0658,2.06556,2.0658,8000000.0
2006-08-01 12:15:00,2.06585,2.06603,2.06568,2.06579,8000000.0
2006-08-01 12:16:00,2.06544,2.06586,2.06544,2.06586,8000000.0
2006-08-01 12:17:00,2.06589,2.06593,2.06566,2.06593,8000000.0
2006-08-01 12:18:00,2.0663,2.06636,2.06625,2.06633,11000000.0
2006-08-01 12:19:00,2.06612,2.06627,2.066,2.066,9000000.0
2006-08-01 12:20:00,2.06594,2.06594,2.06573,2.06585,10000000.0
2006-08-01 12:22:00,2.06568,2.06597,2.06562,2.06597,8000000.0
2006-08-01 12:23:00,2.06596,2.06608,2.06582,2.06582,7000000.0
2006-08-01 12:25:00,2.06599,2.06612,2.06589,2.06612,9000000.0
2006-08-01 12:26:00,2.06628,2.06664,2.06628,2.06641,8000000.0
2006-08-01 12:27:00,2.06644,2.06662,2.06623,2.06662,10000000.0
2006-08-01 12:28:00,2.06677,2.06682,2.06663,2.06676,9000000.0
2006-08-01 12:29:00,2.06672,2.06683,2.06662,2.06673,9000000.0
2006-08-01 12:30:00,2.06675,2.06684,2.06661,2.06684,7000000.0
2006-08-01 12:31:00,2.06681,2.06681,2.06656,2.06672,11000000.0
2006-08-01 12:32:00,2.06681,2.06682,2.06652,2.06652,7000000.0
2006-08-01 12:33:00,2.0665,2.0665,2.06612,2.06612,7000000.0
2006-08-01 12:34:00,2.06621,2.06633,2.06609,2.06609,7000000.0
2006-08-01 12:35:00,2.06638,2.06649,2.06624,2.06649,8000000.0
2006-08-01 12:36:00,2.06659,2.06668,2.06653,2.06665,8000000.0
2006-08-01 12:37:00,2.06645,2.06663,2.06645,2.06656,9000000.0
2006-08-01 12:38:00,2.06636,2.06653,2.06613,2.06653,8000000.0
2006-08-01 12:39:00,2.06661,2.06669,2.06661,2.06661,9000000.0
2006-08-01 12:40:00,2.06688,2.06711,2.06656,2.06711,7000000.0
2006-08-01 12:41:00,2.06723,2.06723,2.06676,2.06676,8000000.0
2006-08-01 12:43:00,2.06714,2.06729,2.06708,2.06708,9000000.0
2006-08-01 12:44:00,2.06734,2.06796,2.06734,2.06796,8000000.0
2006-08-01 12:45:00,2.06834,2.06836,2.06782,2.06834,10000000.0
2006-08-01 12:46:00,2.06841,2.06866,2.0684,2.06842,9000000.0
2006-08-01 12:47:00,2.06845,2.06845,2.06815,2.06838,10000000.0
2006-08-01 12:48:00,2.06807,2.06822,2.06802,2.06802,11000000.0
2006-08-01 12:49:00,2.06801,2.06827,2.06796,2.06818,7000000.0
2006-08-01 12:50:00,2.06837,2.06864,2.06832,2.06847,7000000.0
2006-08-01 12:51:00,2.06857,2.06874,2.06857,2.06857,8000000.0
2006-08-01 12:52:00,2.06887,2.06897,2.06857,2.06897,11000000.0
2006-08-01 12:53:00,2.06861,2.0687,2.06861,2.06867,8000000.0
2006-08-01 12:54:00,2.06912,2.0696,2.06912,2.06936,7000000.0
2006-08-01 12:55:00,2.06931,2.06931,2.06906,2.06906,8000000.0
2006-08-01 12:56:00,2.06917,2.06917,2.06809,2.06809,7000000.0
2006-08-01 12:57:00,2.06743,2.06766,2.06665,2.06766,7000000.0
2006-08-01 12:58:00,2.06692,2.06778,2.06692,2.06731,8000000.0
2006-08-01 12:59:00,2.06711,2.06771,2.06711,2.06771,7000000.0
2006-08-01 13:00:00,2.06785,2.06805,2.06785,2.06803,8000000.0
2006-08-01 13:01:00,2.06779,2.06809,2.06779,2.06787,8000000.0
2006-08-01 13:02:00,2.06771,2.06771,2.06746,2.0675,7000000.0
2006-08-01 13:03:00,2.06743,2.06779,2.06743,2.06779,8000000.0
2006-08-01 13:04:00,2.0676,2.06776,2.0675,2.06776,7000000.0
2006-08-01 13:05:00,2.06802,2.06827,2.0679,2.06827,8000000.0
2006-08-01 13:06:00,2.06852,2.06908,2.06838,2.06908,7000000.0
2006-08-01 13:07:00,2.06901,2.06901,2.06842,2.06846,7000000.0
2006-08-01 13:08:00,2.06856,2.06863,2.06849,2.06863,10000000.0
2006-08-01 13:09:00,2.0684,2.0684,2.06777,2.06779,7000000.0
2006-08-01 13:10:00,2.06784,2.0682,2.06784,2.06802,9000000.0
2006-08-01 13:11:00,2.06877,2.06903,2.06858,2.06881,8000000.0
2006-08-01 13:12:00,2.06854,2.06885,2.06844,2.06885,8000000.0
2006-08-01 13:13:00,2.06908,2.06925,2.06906,2.06925,9000000.0
2006-08-01 13:14:00,2.06914,2.06918,2.06774,2.06787,7000000.0
2006-08-01 13:15:00,2.06807,2.06822,2.06795,2.0681,8000000.0
2006-08-01 13:16:00,2.06786,2.06812,2.06784,2.06812,8000000.0
2006-08-01 13:17:00,2.06811,2.06811,2.06785,2.06801,9000000.0
2006-08-01 13:18:00,2.06833,2.06834,2.06813,2.06815,10000000.0
2006-08-01 13:19:00,2.06822,2.06899,2.06822,2.06899,8000000.0
2006-08-01 13:20:00,2.06903,2.06903,2.06868,2.06869,8000000.0
2006-08-01 13:21:00,2.06869,2.06881,2.06848,2.06848,7000000.0
2006-08-01 13:22:00,2.06737,2.06737,2.06695,2.06707,11000000.0
2006-08-01 13:23:00,2.06663,2.06663,2.06581,2.06627,8000000.0
2006-08-01 13:24:00,2.06758,2.06758,2.0672,2.06758,7000000.0
2006-08-01 13:25:00,2.06758,2.06768,2.06755,2.06755,11000000.0
2006-08-01 13:26:00,2.06766,2.06778,2.06754,2.06778,10000000.0
2006-08-01 13:28:00,2.06752,2.06793,2.06738,2.06793,21000000.0
2006-08-01 13:31:00,2.06807,2.06826,2.06807,2.06826,9000000.0
2006-08-01 13:33:00,2.06838,2.06842,2.06838,2.0684,14000000.0
2006-08-01 13:34:00,2.0688,2.0688,2.06853,2.06854,31000000.0
2006-08-01 13:35:00,2.06847,2.06848,2.0684,2.0684,17000000.0
2006-08-01 13:36:00,2.06842,2.06842,2.06833,2.06833,24000000.0
2006-08-01 13:37:00,2.06846,2.06851,2.06846,2.06848,10000000.0
2006-08-01 13:38:00,2.06852,2.06875,2.06852,2.06867,18000000.0
2006-08-01 13:39:00,2.06879,2.06879,2.06849,2.06849,15000000.0
2006-08-01 13:40:00,2.06885,2.069,2.06881,2.0689,29000000.0
2006-08-01 13:41:00,2.06876,2.06878,2.06863,2.06872,13000000.0
2006-08-01 13:42:00,2.06897,2.06914,2.06897,2.06914,3000000.0
2006-08-01 13:43:00,2.06949,2.06978,2.06942,2.06976,10000000.0
2006-08-01 13:44:00,2.06984,2.06984,2.06943,2.06951,26000000.0
2006-08-01 13:45:00,2.06914,2.0693,2.06912,2.06925,22000000.0
2006-08-01 13:46:00,2.06923,2.06928,2.06913,2.06913,19000000.0
2006-08-01 13:47:00,2.06915,2.06915,2.06868,2.06868,17000000.0
2006-08-01 13:48:00,2.06894,2.06894,2.06862,2.06862,22000000.0
2006-08-01 13:49:00,2.06853,2.06853,2.06833,2.06833,24000000.0
2006-08-01 13:50:00,2.0683,2.06852,2.06826,2.06852,15000000.0
2006-08-01 13:51:00,2.06872,2.06938,2.06872,2.06908,22000000.0
2006-08-01 13:52:00,2.06893,2.06893,2.06862,2.06893,32000000.0
2006-08-01 13:53:00,2.06898,2.06913,2.06889,2.06889,28000000.0
2006-08-01 13:54:00,2.06883,2.06883,2.06869,2.06869,31000000.0
2006-08-01 13:55:00,2.06859,2.06879,2.06859,2.06874,20000000.0
2006-08-01 13:56:00,2.0685,2.0685,2.06796,2.06796,24000000.0
2006-08-01 13:57:00,2.06814,2.06864,2.06814,2.06864,34000000.0
2006-08-01 13:58:00,2.06872,2.06872,2.06852,2.06852,16000000.0
2006-08-01 13:59:00,2.06876,2.06876,2.06862,2.06863,30000000.0
2006-08-01 14:00:00,2.06866,2.06866,2.06846,2.06854,39000000.0
2006-08-01 14:02:00,2.06861,2.06861,2.0685,2.0685,19000000.0
2006-08-01 14:03:00,2.06839,2.06846,2.06839,2.06839,23000000.0
2006-08-01 14:04:00,2.06828,2.06834,2.06826,2.06827,33000000.0
2006-08-01 14:05:00,2.06813,2.06826,2.06813,2.06816,28000000.0
2006-08-01 14:06:00,2.06803,2.06803,2.06772,2.06791,31000000.0
2006-08-01 14:07:00,2.06791,2.06803,2.06787,2.06791,31000000.0
2006-08-01 14:08:00,2.06812,2.0682,2.06801,2.0682,27000000.0
2006-08-01 14:09:00,2.06798,2.06798,2.06707,2.06707,27000000.0
2006-08-01 14:10:00,2.06672,2.06672,2.06583,2.06583,24000000.0
2006-08-01 14:11:00,2.06606,2.06606,2.06593,2.06599,21000000.0
2006-08-01 14:12:00,2.06573,2.06584,2.06556,2.06556,22000000.0
2006-08-01 14:13:00,2.06562,2.06562,2.0655,2.0656,13000000.0
2006-08-01 14:14:00,2.06576,2.06675,2.06576,2.06675,21000000.0
2006-08-01 14:15:00,2.06688,2.067,2.06671,2.06679,25000000.0
2006-08-01 14:16:00,2.06678,2.067,2.06669,2.06669,26000000.0
2006-08-01 14:17:00,2.06694,2.06711,2.06694,2.06709,32000000.0
2006-08-01 14:18:00,2.06706,2.06706,2.06696,2.06706,27000000.0
2006-08-01 14:19:00,2.06697,2.06697,2.06653,2.06653,35000000.0
2006-08-01 14:20:00,2.06616,2.06627,2.06546,2.06546,32000000.0
2006-08-01 14:21:00,2.06521,2.06583,2.06521,2.06583,39000000.0
2006-08-01 14:22:00,2.06608,2.06625,2.06602,2.06618,22000000.0
2006-08-01 14:23:00,2.06611,2.06624,2.066,2.06608,40000000.0
2006-08-01 14:24:00,2.06614,2.06614,2.06595,2.06605,10000000.0
2006-08-01 14:25:00,2.06616,2.06625,2.06608,2.0662,35000000.0
2006-08-01 14:26:00,2.06623,2.06623,2.06585,2.06591,18000000.0
2006-08-01 14:27:00,2.0662,2.06681,2.0662,2.06681,28000000.0
2006-08-01 14:28:00,2.06679,2.06679,2.06608,2.06627,21000000.0
2006-08-01 14:29:00,2.06605,2.06605,2.06514,2.06542,16000000.0
2006-08-01 14:30:00,2.06586,2.0674,2.06502,2.0674,25000000.0
2006-08-01 14:31:00,2.06752,2.06787,2.06752,2.06765,26000000.0
2006-08-01 14:32:00,2.0677,2.0677,2.0668,2.0668,32000000.0
2006-08-01 14:33:00,2.06604,2.06624,2.06582,2.06582,20000000.0
2006-08-01 14:34:00,2.06552,2.06552,2.06513,2.06551,25000000.0
2006-08-01 14:35:00,2.06586,2.06622,2.06553,2.06622,23000000.0
2006-08-01 14:36:00,2.06681,2.06681,2.06628,2.06628,11000000.0
2006-08-01 14:37:00,2.0655,2.0655,2.06426,2.06426,41000000.0
2006-08-01 14:38:00,2.06434,2.06475,2.06434,2.06466,54000000.0
2006-08-01 14:39:00,2.06495,2.06595,2.06495,2.06549,36000000.0
2006-08-01 14:40:00,2.06581,2.06627,2.06553,2.06553,36000000.0
2006-08-01 14:41:00,2.06559,2.06604,2.06559,2.06582,41000000.0
2006-08-01 14:42:00,2.06605,2.06605,2.06545,2.06556,19000000.0
2006-08-01 14:43:00,2.06513,2.06652,2.06511,2.06652,20000000.0
2006-08-01 14:44:00,2.06684,2.06704,2.0667,2.06704,25000000.0
2006-08-01 14:45:00,2.06683,2.06683,2.06644,2.06683,33000000.0
2006-08-01 14:46:00,2.06647,2.06705,2.06647,2.06675,11000000.0
2006-08-01 14:47:00,2.06661,2.06716,2.06661,2.06704,7000000.0
2006-08-01 14:48:00,2.06658,2.06686,2.06633,2.06633,21000000.0
2006-08-01 14:49:00,2.06545,2.06611,2.06545,2.06604,32000000.0
2006-08-01 14:50:00,2.06558,2.0656,2.06546,2.06554,33000000.0
2006-08-01 14:51:00,2.06585,2.06589,2.06555,2.06555,37000000.0
2006-08-01 14:52:00,2.06565,2.06603,2.06565,2.06603,17000000.0
2006-08-01 14:53:00,2.06622,2.06628,2.06616,2.06624,22000000.0
2006-08-01 14:54:00,2.06649,2.06674,2.06646,2.06646,17000000.0
2006-08-01 14:55:00,2.06626,2.06644,2.06614,2.06644,7000000.0
2006-08-01 14:56:00,2.06632,2.06657,2.06632,2.06656,21000000.0
2006-08-01 14:57:00,2.0665,2.06667,2.06643,2.06667,12000000.0
2006-08-01 14:58:00,2.06638,2.06706,2.06638,2.06697,31000000.0
2006-08-01 14:59:00,2.06728,2.06796,2.06728,2.06784,20000000.0
2006-08-01 15:00:00,2.06778,2.06813,2.06747,2.06747,32000000.0
2006-08-01 15:01:00,2.06747,2.06831,2.0674,2.06831,14000000.0
2006-08-01 15:02:00,2.06812,2.06865,2.06789,2.06828,26000000.0
2006-08-01 15:03:00,2.06811,2.06821,2.06797,2.06819,30000000.0
2006-08-01 15:04:00,2.06838,2.06874,2.0683,2.06853,29000000.0
2006-08-01 15:05:00,2.06882,2.0689,2.06841,2.06871,28000000.0
2006-08-01 15:06:00,2.06866,2.06882,2.06866,2.06876,16000000.0
2006-08-01 15:07:00,2.06886,2.06886,2.06847,2.06875,26000000.0
2006-08-01 15:08:00,2.06858,2.06865,2.0685,2.0686,25000000.0
2006-08-01 15:09:00,2.0686,2.0686,2.06842,2.06847,34000000.0
2006-08-01 15:10:00,2.06836,2.06846,2.06814,2.06814,36000000.0
2006-08-01 15:11:00,2.06825,2.06865,2.06825,2.06865,27000000.0
2006-08-01 15:12:00,2.06866,2.0687,2.06844,2.06855,26000000.0
2006-08-01 15:13:00,2.06862,2.06881,2.06862,2.06872,41000000.0
2006-08-01 15:14:00,2.06884,2.06931,2.06884,2.06902,30000000.0
2006-08-01 15:15:00,2.06911,2.06911,2.06874,2.06874,21000000.0
2006-08-01 15:16:00,2.06827,2.06827,2.06821,2.06821,9000000.0
2006-08-01 15:17:00,2.06815,2.06816,2.06802,2.06807,26000000.0
2006-08-01 15:18:00,2.06817,2.06817,2.06803,2.0681,10000000.0
2006-08-01 15:19:00,2.06812,2.06818,2.06807,2.06818,16000000.0
2006-08-01 15:20:00,2.06811,2.06815,2.06721,2.06721,20000000.0
2006-08-01 15:21:00,2.06724,2.06724,2.06663,2.0672,12000000.0
2006-08-01 15:22:00,2.06762,2.06762,2.06746,2.0676,22000000.0
2006-08-01 15:23:00,2.06757,2.06791,2.06756,2.06791,36000000.0
2006-08-01 15:24:00,2.06811,2.06811,2.06776,2.06792,8000000.0
2006-08-01 15:25:00,2.06791,2.06791,2.06758,2.06758,14000000.0
2006-08-01 15:26:00,2.06758,2.06784,2.06758,2.06784,40000000.0
2006-08-01 15:27:00,2.0679,2.06791,2.06786,2.06789,32000000.0
2006-08-01 15:28:00,2.06787,2.06829,2.06784,2.06829,55000000.0
2006-08-01 15:29:00,2.06873,2.06874,2.06631,2.06799,47000000.0
2006-08-01 15:30:00,2.06633,2.06875,2.06633,2.06875,71000000.0
2006-08-01 15:31:00,2.06864,2.06864,2.06836,2.06836,58000000.0
2006-08-01 15:32:00,2.06857,2.06886,2.06857,2.0687,25000000.0
2006-08-01 15:33:00,2.0687,2.06872,2.0686,2.0686,32000000.0
2006-08-01 15:34:00,2.06827,2.06838,2.06826,2.06827,22000000.0
2006-08-01 15:35:00,2.06834,2.06856,2.06826,2.06855,30000000.0
2006-08-01 15:36:00,2.06869,2.06892,2.06858,2.06892,23000000.0
2006-08-01 15:37:00,2.06901,2.06901,2.06868,2.06869,24000000.0
2006-08-01 15:38:00,2.06876,2.06876,2.06825,2.06846,61000000.0
2006-08-01 15:39:00,2.06856,2.06856,2.06819,2.06849,40000000.0
2006-08-01 15:40:00,2.06841,2.06852,2.06841,2.06843,37000000.0
2006-08-01 15:41:00,2.06879,2.06879,2.06861,2.06878,43000000.0
2006-08-01 15:42:00,2.06884,2.06884,2.06856,2.06858,41000000.0
2006-08-01 15:43:00,2.06838,2.06844,2.06831,2.06844,30000000.0
2006-08-01 15:44:00,2.06854,2.06854,2.06845,2.06847,29000000.0
2006-08-01 15:45:00,2.06849,2.06856,2.06844,2.06847,36000000.0
2006-08-01 15:46:00,2.06852,2.06865,2.06851,2.06859,24000000.0
2006-08-01 15:47:00,2.06862,2.06924,2.06862,2.06924,31000000.0
2006-08-01 15:48:00,2.06942,2.06961,2.06936,2.06936,33000000.0
2006-08-01 15:49:00,2.06937,2.06956,2.06927,2.06951,25000000.0
2006-08-01 15:50:00,2.06921,2.06921,2.06885,2.06885,11000000.0
2006-08-01 15:51:00,2.06923,2.06944,2.06876,2.06876,37000000.0
2006-08-01 15:52:00,2.06896,2.06933,2.06892,2.06917,23000000.0
2006-08-01 15:53:00,2.06938,2.06938,2.06878,2.06904,15000000.0
2006-08-01 15:54:00,2.06932,2.06932,2.06898,2.06898,26000000.0
2006-08-01 15:55:00,2.06888,2.06897,2.06876,2.06892,33000000.0
2006-08-01 15:56:00,2.06888,2.06888,2.06856,2.06856,6000000.0
2006-08-01 15:57:00,2.06812,2.06818,2.06805,2.06805,34000000.0
2006-08-01 15:58:00,2.06801,2.06857,2.06801,2.0683,24000000.0
2006-08-01 15:59:00,2.06795,2.06795,2.06741,2.06741,23000000.0
2006-08-01 16:00:00,2.06617,2.06617,2.06497,2.06583,51000000.0
2006-08-01 16:01:00,2.06621,2.06685,2.06621,2.06671,31000000.0
2006-08-01 16:02:00,2.06659,2.06697,2.06652,2.06652,29000000.0
2006-08-01 16:03:00,2.06632,2.06634,2.06614,2.06634,51000000.0
2006-08-01 16:04:00,2.06629,2.06629,2.06565,2.0659,38000000.0
2006-08-01 16:05:00,2.06591,2.06591,2.06506,2.06566,37000000.0
2006-08-01 16:06:00,2.06595,2.06623,2.06595,2.06598,33000000.0
2006-08-01 16:07:00,2.06568,2.06568,2.06511,2.06511,37000000.0
2006-08-01 16:08:00,2.06513,2.0657,2.06513,2.0657,37000000.0
2006-08-01 16:09:00,2.06565,2.06567,2.06546,2.06546,44000000.0
2006-08-01 16:10:00,2.06528,2.06544,2.06523,2.06537,41000000.0
2006-08-01 16:11:00,2.06527,2.06527,2.06499,2.06501,27000000.0
2006-08-01 16:12:00,2.06532,2.06552,2.06511,2.06528,22000000.0
2006-08-01 16:13:00,2.06524,2.06545,2.06493,2.06545,38000000.0
2006-08-01 16:14:00,2.06541,2.06689,2.06541,2.06689,41000000.0
2006-08-01 16:15:00,2.06686,2.06686,2.06639,2.06639,42000000.0
2006-08-01 16:16:00,2.06552,2.06589,2.06485,2.06529,45000000.0
2006-08-01 16:17:00,2.06553,2.06585,2.0653,2.0653,22000000.0
2006-08-01 16:18:00,2.06451,2.06504,2.06407,2.06504,49000000.0
2006-08-01 16:19:00,2.06448,2.06448,2.06394,2.06416,27000000.0
2006-08-01 16:20:00,2.06445,2.06466,2.06428,2.06449,52000000.0
2006-08-01 16:21:00,2.06448,2.06448,2.06389,2.06389,37000000.0
2006-08-01 16:22:00,2.06411,2.06446,2.06399,2.06446,50000000.0
2006-08-01 16:23:00,2.06421,2.06421,2.06363,2.06366,48000000.0
2006-08-01 16:24:00,2.06399,2.06399,2.06358,2.06358,44000000.0
2006-08-01 16:25:00,2.06331,2.06381,2.06331,2.06346,28000000.0
2006-08-01 16:26:00,2.06349,2.06351,2.06328,2.06349,41000000.0
2006-08-01 16:27:00,2.06394,2.0641,2.0638,2.0641,46000000.0
2006-08-01 16:28:00,2.06379,2.064,2.06374,2.06398,34000000.0
2006-08-01 16:29:00,2.06413,2.06429,2.06391,2.06429,24000000.0
2006-08-01 16:30:00,2.06451,2.06506,2.06451,2.06489,43000000.0
2006-08-01 16:31:00,2.06493,2.06497,2.06476,2.06486,36000000.0
2006-08-01 16:32:00,2.06479,2.06499,2.06472,2.06472,34000000.0
2006-08-01 16:33:00,2.06451,2.06451,2.06424,2.06433,41000000.0
2006-08-01 16:34:00,2.06449,2.06477,2.06443,2.06471,29000000.0
2006-08-01 16:35:00,2.06477,2.0648,2.06408,2.06408,53000000.0
2006-08-01 16:36:00,2.06406,2.06461,2.06406,2.06454,43000000.0
2006-08-01 16:37:00,2.06467,2.06518,2.06467,2.06518,56000000.0
2006-08-01 16:38:00,2.06542,2.06612,2.06526,2.06612,34000000.0
2006-08-01 16:39:00,2.06612,2.06612,2.06535,2.06582,43000000.0
2006-08-01 16:40:00,2.06577,2.06598,2.06545,2.06598,63000000.0
2006-08-01 16:41:00,2.06588,2.06588,2.06553,2.06569,44000000.0
2006-08-01 16:42:00,2.06588,2.06595,2.06577,2.06584,57000000.0
2006-08-01 16:43:00,2.06569,2.06606,2.06569,2.06573,20000000.0
2006-08-01 16:44:00,2.06488,2.0652,2.06485,2.06499,34000000.0
2006-08-01 16:45:00,2.065,2.06536,2.06487,2.06536,41000000.0
2006-08-01 16:46:00,2.0657,2.0657,2.06542,2.06551,59000000.0
2006-08-01 16:47:00,2.06536,2.06568,2.0652,2.0652,55000000.0
2006-08-01 16:48:00,2.06548,2.06566,2.06532,2.06532,46000000.0
2006-08-01 16:49:00,2.06537,2.06539,2.065,2.065,35000000.0
2006-08-01 16:50:00,2.06447,2.06447,2.064,2.06412,45000000.0
2006-08-01 16:51:00,2.06404,2.06414,2.06366,2.06366,30000000.0
2006-08-01 16:52:00,2.06379,2.06379,2.06285,2.06293,30000000.0
2006-08-01 16:53:00,2.06327,2.06327,2.06301,2.0631,19000000.0
2006-08-01 16:54:00,2.06323,2.06358,2.06215,2.06215,18000000.0
2006-08-01 16:55:00,2.06221,2.06319,2.06221,2.06319,40000000.0
2006-08-01 16:56:00,2.06303,2.06303,2.06147,2.06147,37000000.0
2006-08-01 16:57:00,2.06102,2.06153,2.06102,2.06153,17000000.0
2006-08-01 16:58:00,2.0614,2.06192,2.0614,2.06182,45000000.0
2006-08-01 16:59:00,2.06163,2.06188,2.06097,2.06097,39000000.0
2006-08-01 17:00:00,2.06114,2.06114,2.06076,2.06076,47000000.0
2006-08-01 17:01:00,2.06064,2.0609,2.06038,2.06055,26000000.0
2006-08-01 17:02:00,2.06043,2.06043,2.05989,2.05998,33000000.0
2006-08-01 17:03:00,2.05988,2.06024,2.05979,2.06024,33000000.0
2006-08-01 17:04:00,2.06032,2.06048,2.06032,2.06037,37000000.0
2006-08-01 17:05:00,2.06021,2.06027,2.06017,2.06024,35000000.0
2006-08-01 17:06:00,2.06028,2.0603,2.06004,2.06007,46000000.0
2006-08-01 17:08:00,2.06003,2.06008,2.05994,2.05997,45000000.0
2006-08-01 17:09:00,2.05998,2.0602,2.05998,2.0602,47000000.0
2006-08-01 17:10:00,2.06064,2.06064,2.06013,2.06013,6000000.0
2006-08-01 17:11:00,2.06024,2.0605,2.06024,2.06044,44000000.0
2006-08-01 17:12:00,2.06035,2.06035,2.05969,2.05969,23000000.0
2006-08-01 17:13:00,2.05974,2.05974,2.05955,2.05964,35000000.0
2006-08-01 17:14:00,2.05967,2.05982,2.05967,2.05974,27000000.0
2006-08-01 17:15:00,2.05982,2.05999,2.0598,2.05993,26000000.0
2006-08-01 17:16:00,2.0599,2.05998,2.05989,2.05998,27000000.0
2006-08-01 17:17:00,2.06019,2.06034,2.06018,2.06026,38000000.0
2006-08-01 17:18:00,2.06048,2.06097,2.06048,2.06085,29000000.0
2006-08-01 17:19:00,2.06075,2.06115,2.06075,2.06114,19000000.0
2006-08-01 17:20:00,2.0611,2.06112,2.06087,2.06087,29000000.0
2006-08-01 17:21:00,2.06082,2.06109,2.06076,2.06109,26000000.0
2006-08-01 17:22:00,2.06166,2.06166,2.0614,2.06143,30000000.0
2006-08-01 17:23:00,2.06137,2.06142,2.0613,2.06142,32000000.0
2006-08-01 17:24:00,2.0616,2.06182,2.06152,2.06173,23000000.0
2006-08-01 17:25:00,2.06197,2.06215,2.06188,2.06206,20000000.0
2006-08-01 17:26:00,2.06213,2.06213,2.06159,2.06159,18000000.0
2006-08-01 17:27:00,2.06167,2.06167,2.0615,2.06164,44000000.0
2006-08-01 17:28:00,2.06208,2.06233,2.06179,2.06179,39000000.0
2006-08-01 17:29:00,2.06197,2.0639,2.06197,2.06344,36000000.0
2006-08-01 17:30:00,2.06355,2.0639,2.06355,2.0639,61000000.0
2006-08-01 17:31:00,2.064,2.06413,2.06357,2.06357,62000000.0
2006-08-01 17:32:00,2.06331,2.06363,2.06331,2.06335,54000000.0
2006-08-01 17:33:00,2.06326,2.06326,2.06309,2.06309,64000000.0
2006-08-01 17:34:00,2.06324,2.06352,2.06308,2.06352,60000000.0
2006-08-01 17:35:00,2.06356,2.06374,2.06342,2.06342,43000000.0
2006-08-01 17:36:00,2.06316,2.06343,2.06313,2.06331,58000000.0
2006-08-01 17:37:00,2.06323,2.06332,2.06315,2.06326,47000000.0
2006-08-01 17:38:00,2.06304,2.06304,2.06273,2.06273,44000000.0
2006-08-01 17:39:00,2.0623,2.06288,2.06228,2.06288,41000000.0
2006-08-01 17:40:00,2.06286,2.06286,2.06256,2.06256,59000000.0
2006-08-01 17:41:00,2.06277,2.06382,2.06277,2.06382,50000000.0
2006-08-01 17:42:00,2.06406,2.0641,2.064,2.06407,37000000.0
2006-08-01 17:43:00,2.06384,2.06384,2.06315,2.06315,33000000.0
2006-08-01 17:44:00,2.06323,2.06405,2.06323,2.06403,46000000.0
2006-08-01 17:45:00,2.06448,2.06448,2.06404,2.06447,49000000.0
2006-08-01 17:46:00,2.06431,2.06459,2.0643,2.06443,56000000.0
2006-08-01 17:47:00,2.06433,2.06433,2.06378,2.06378,65000000.0
2006-08-01 17:48:00,2.06358,2.06361,2.06347,2.06354,61000000.0
2006-08-01 17:49:00,2.06317,2.06344,2.063,2.06321,72000000.0
2006-08-01 17:50:00,2.06341,2.06343,2.06327,2.06333,53000000.0
2006-08-01 17:51:00,2.06367,2.06383,2.06364,2.06382,54000000.0
2006-08-01 17:52:00,2.06408,2.06408,2.06392,2.06398,51000000.0
2006-08-01 17:53:00,2.06419,2.06437,2.06418,2.06425,42000000.0
2006-08-01 17:54:00,2.06432,2.06458,2.06432,2.06453,32000000.0
2006-08-01 17:55:00,2.06457,2.06485,2.06457,2.06485,32000000.0
2006-08-01 17:56:00,2.06453,2.06465,2.06384,2.06384,47000000.0
2006-08-01 17:57:00,2.06372,2.06458,2.06372,2.06458,34000000.0
2006-08-01 17:58:00,2.06404,2.06433,2.06404,2.06407,44000000.0
2006-08-01 17:59:00,2.06414,2.06417,2.06398,2.06408,39000000.0
2006-08-01 18:00:00,2.06417,2.06417,2.06388,2.06399,32000000.0
2006-08-01 18:01:00,2.06372,2.06372,2.06364,2.06364,52000000.0
2006-08-01 18:02:00,2.06351,2.06358,2.06307,2.06307,30000000.0
2006-08-01 18:03:00,2.06263,2.06286,2.06229,2.06229,38000000.0
2006-08-01 18:04:00,2.06259,2.06365,2.06259,2.06337,38000000.0
2006-08-01 18:05:00,2.06324,2.06324,2.06307,2.06318,36000000.0
2006-08-01 18:06:00,2.06331,2.06401,2.06331,2.06401,32000000.0
2006-08-01 18:07:00,2.06441,2.06444,2.06421,2.06444,38000000.0
2006-08-01 18:08:00,2.06451,2.06451,2.06423,2.06446,56000000.0
2006-08-01 18:09:00,2.06454,2.06497,2.06451,2.06483,34000000.0
2006-08-01 18:10:00,2.06489,2.06496,2.06463,2.06492,26000000.0
2006-08-01 18:11:00,2.06481,2.06517,2.06427,2.06517,34000000.0
2006-08-01 18:12:00,2.06592,2.06598,2.06552,2.06593,24000000.0
2006-08-01 18:13:00,2.06611,2.06645,2.06604,2.06604,30000000.0
2006-08-01 18:14:00,2.06692,2.06692,2.06674,2.06678,22000000.0
2006-08-01 18:15:00,2.06677,2.06732,2.06677,2.06732,21000000.0
2006-08-01 18:16:00,2.0678,2.0678,2.06592,2.06592,66000000.0
2006-08-01 18:17:00,2.06553,2.06553,2.06483,2.06497,60000000.0
2006-08-01 18:18:00,2.06491,2.0657,2.06491,2.06498,33000000.0
2006-08-01 18:19:00,2.06541,2.06541,2.06518,2.06525,46000000.0
2006-08-01 18:20:00,2.06541,2.06567,2.06541,2.06558,61000000.0
2006-08-01 18:21:00,2.06589,2.06589,2.06567,2.06567,37000000.0
2006-08-01 18:22:00,2.06589,2.06589,2.06511,2.06585,49000000.0
2006-08-01 18:23:00,2.06663,2.06734,2.06589,2.06734,34000000.0
2006-08-01 18:24:00,2.067,2.067,2.06602,2.06602,47000000.0
2006-08-01 18:25:00,2.06464,2.0654,2.06433,2.06533,31000000.0
2006-08-01 18:26:00,2.065,2.065,2.06489,2.065,43000000.0
2006-08-01 18:27:00,2.0649,2.06494,2.06341,2.06341,35000000.0
2006-08-01 18:28:00,2.06361,2.06404,2.06361,2.06404,18000000.0
2006-08-01 18:29:00,2.06416,2.06416,2.06387,2.06388,24000000.0
2006-08-01 18:30:00,2.0638,2.06388,2.06379,2.0638,32000000.0
2006-08-01 18:31:00,2.06342,2.06342,2.06267,2.06267,46000000.0
2006-08-01 18:32:00,2.06268,2.06392,2.06268,2.06367,55000000.0
2006-08-01 18:33:00,2.06409,2.06409,2.06357,2.06357,29000000.0
2006-08-01 18:34:00,2.06396,2.06414,2.0638,2.06414,32000000.0
2006-08-01 18:35:00,2.06396,2.06405,2.06373,2.06388,47000000.0
2006-08-01 18:36:00,2.06398,2.0646,2.06398,2.06447,65000000.0
2006-08-01 18:37:00,2.06414,2.06471,2.06414,2.06471,63000000.0
2006-08-01 18:38:00,2.06479,2.06505,2.06473,2.06473,61000000.0
2006-08-01 18:39:00,2.06498,2.06498,2.06438,2.06438,37000000.0
2006-08-01 18:41:00,2.06452,2.06464,2.06437,2.06461,68000000.0
2006-08-01 18:42:00,2.06427,2.06427,2.06351,2.06372,40000000.0
2006-08-01 18:43:00,2.0638,2.06398,2.0638,2.06398,39000000.0
2006-08-01 18:44:00,2.06395,2.06402,2.06395,2.06401,33000000.0
2006-08-01 18:45:00,2.06401,2.06436,2.06401,2.06436,57000000.0
2006-08-01 18:46:00,2.06451,2.06467,2.06442,2.06451,61000000.0
2006-08-01 18:47:00,2.06473,2.0648,2.06471,2.06471,41000000.0
2006-08-01 18:48:00,2.06471,2.06471,2.06464,2.0647,26000000.0
2006-08-01 18:49:00,2.06429,2.06441,2.06424,2.06429,31000000.0
2006-08-01 18:50:00,2.06428,2.06428,2.06406,2.06416,37000000.0
2006-08-01 18:51:00,2.06416,2.06416,2.06402,2.0641,17000000.0
2006-08-01 18:52:00,2.06435,2.06447,2.06428,2.0644,33000000.0
2006-08-01 18:53:00,2.0644,2.06446,2.06421,2.06441,31000000.0
2006-08-01 18:54:00,2.0643,2.06438,2.06422,2.06438,11000000.0
2006-08-01 18:55:00,2.0645,2.06459,2.06441,2.06453,22000000.0
2006-08-01 18:56:00,2.06494,2.06501,2.06479,2.06479,16000000.0
2006-08-01 18:57:00,2.06488,2.06549,2.06488,2.06538,15000000.0
2006-08-01 18:58:00,2.06575,2.06576,2.0656,2.0656,19000000.0
2006-08-01 18:59:00,2.06552,2.06558,2.06547,2.06547,26000000.0
2006-08-01 19:00:00,2.06557,2.06579,2.06551,2.06559,12000000.0
2006-08-01 19:01:00,2.06537,2.06537,2.06481,2.06481,18000000.0
2006-08-01 19:02:00,2.06435,2.06478,2.06435,2.06465,23000000.0
2006-08-01 19:03:00,2.06465,2.06466,2.06456,2.06458,21000000.0
2006-08-01 19:04:00,2.06441,2.06481,2.06441,2.06477,55000000.0
2006-08-01 19:05:00,2.06514,2.06514,2.06482,2.06482,42000000.0
2006-08-01 19:06:00,2.06471,2.06504,2.06471,2.06504,63000000.0
2006-08-01 19:07:00,2.06541,2.06578,2.06541,2.06578,39000000.0
2006-08-01 19:08:00,2.06579,2.0659,2.06578,2.0659,32000000.0
2006-08-01 19:09:00,2.0659,2.0659,2.06558,2.06571,56000000.0
2006-08-01 19:10:00,2.06548,2.0658,2.06537,2.06537,27000000.0
2006-08-01 19:11:00,2.06526,2.06536,2.06508,2.06517,36000000.0
2006-08-01 19:12:00,2.06527,2.06531,2.06472,2.06472,25000000.0
2006-08-01 19:13:00,2.06463,2.06468,2.06458,2.06459,23000000.0
2006-08-01 19:14:00,2.06472,2.06518,2.06472,2.06518,37000000.0
2006-08-01 19:15:00,2.06564,2.06587,2.06564,2.0657,17000000.0
2006-08-01 19:16:00,2.06547,2.06547,2.06504,2.06504,23000000.0
2006-08-01 19:17:00,2.06482,2.06482,2.06405,2.06405,17000000.0
2006-08-01 19:18:00,2.06405,2.06491,2.06405,2.06491,30000000.0
2006-08-01 19:19:00,2.0646,2.06516,2.06421,2.06516,36000000.0
2006-08-01 19:20:00,2.06529,2.06537,2.06523,2.06537,23000000.0
2006-08-01 19:21:00,2.06529,2.06548,2.0652,2.06545,21000000.0
2006-08-01 19:22:00,2.06542,2.06548,2.06526,2.06541,25000000.0
2006-08-01 19:23:00,2.06546,2.06552,2.06541,2.06541,12000000.0
2006-08-01 19:24:00,2.0653,2.0653,2.06507,2.06521,39000000.0
2006-08-01 19:26:00,2.06533,2.06577,2.06533,2.06577,48000000.0
2006-08-01 19:27:00,2.0656,2.06565,2.06528,2.06528,51000000.0
2006-08-01 19:28:00,2.06492,2.06542,2.06492,2.06538,40000000.0
2006-08-01 19:29:00,2.06533,2.06549,2.06521,2.06537,28000000.0
2006-08-01 19:30:00,2.06538,2.06538,2.06468,2.0647,32000000.0
2006-08-01 19:31:00,2.06496,2.06533,2.06496,2.06519,28000000.0
2006-08-01 19:32:00,2.06531,2.06532,2.0651,2.06527,31000000.0
2006-08-01 19:33:00,2.06527,2.06549,2.06505,2.06549,14000000.0
2006-08-01 19:34:00,2.06539,2.0654,2.06499,2.06501,49000000.0
2006-08-01 19:35:00,2.06501,2.06503,2.06483,2.06501,28000000.0
2006-08-01 19:36:00,2.06506,2.06517,2.06506,2.06517,16000000.0
2006-08-01 19:37:00,2.06506,2.06518,2.06499,2.06509,26000000.0
2006-08-01 19:38:00,2.06504,2.06531,2.06504,2.06528,8000000.0
2006-08-01 19:39:00,2.06534,2.06537,2.06515,2.06515,13000000.0
2006-08-01 19:40:00,2.06507,2.0652,2.06476,2.06476,16000000.0
2006-08-01 19:41:00,2.06472,2.06472,2.06424,2.06424,17000000.0
2006-08-01 19:42:00,2.06508,2.06517,2.065,2.06502,19000000.0
2006-08-01 19:44:00,2.06482,2.06482,2.06423,2.06423,21000000.0
2006-08-01 19:46:00,2.06453,2.0648,2.06452,2.06474,18000000.0
2006-08-01 19:47:00,2.06472,2.06472,2.06458,2.06466,22000000.0
2006-08-01 19:48:00,2.06466,2.06466,2.0645,2.06463,18000000.0
2006-08-01 19:49:00,2.0647,2.06482,2.0647,2.06479,27000000.0
2006-08-01 19:50:00,2.06475,2.06475,2.06467,2.06473,23000000.0
2006-08-01 19:51:00,2.06488,2.06516,2.06307,2.06516,7000000.0
2006-08-01 19:52:00,2.06508,2.06532,2.06508,2.06532,15000000.0
2006-08-01 19:53:00,2.0654,2.06549,2.0654,2.06547,21000000.0
2006-08-01 19:55:00,2.06556,2.06556,2.06497,2.06497,30000000.0
2006-08-01 19:56:00,2.06493,2.06543,2.06493,2.06543,20000000.0
2006-08-01 19:58:00,2.06558,2.06558,2.06542,2.06556,13000000.0
2006-08-01 19:59:00,2.06555,2.0656,2.06548,2.06555,31000000.0
2006-08-01 20:00:00,2.06546,2.06561,2.06546,2.06557,23000000.0
2006-08-01 20:01:00,2.06546,2.06548,2.06538,2.06548,13000000.0
2006-08-01 20:02:00,2.06545,2.06555,2.06534,2.06552,20000000.0
2006-08-01 20:03:00,2.06559,2.06561,2.06553,2.06561,18000000.0
2006-08-01 20:04:00,2.06531,2.06545,2.06521,2.06536,27000000.0
2006-08-01 20:05:00,2.06541,2.06552,2.06534,2.06545,23000000.0
2006-08-01 20:06:00,2.0655,2.06561,2.06544,2.06546,13000000.0
2006-08-01 20:07:00,2.06547,2.06569,2.06534,2.06534,29000000.0
2006-08-01 20:08:00,2.06533,2.06559,2.06533,2.06542,15000000.0
2006-08-01 20:09:00,2.06546,2.06556,2.06545,2.0655,17000000.0
2006-08-01 20:10:00,2.0651,2.0651,2.06455,2.06455,8000000.0
2006-08-01 20:11:00,2.06407,2.06413,2.06377,2.06383,10000000.0
2006-08-01 20:12:00,2.06374,2.06385,2.06374,2.06383,15000000.0
2006-08-01 20:13:00,2.06392,2.06423,2.06379,2.06423,17000000.0
2006-08-01 20:14:00,2.06419,2.06435,2.06417,2.06434,15000000.0
2006-08-01 20:15:00,2.06496,2.06516,2.06495,2.06516,10000000.0
2006-08-01 20:16:00,2.06518,2.06522,2.06493,2.06522,22000000.0
2006-08-01 20:17:00,2.0652,2.06536,2.06485,2.06518,7000000.0
2006-08-01 20:18:00,2.0652,2.06527,2.06459,2.06459,24000000.0
2006-08-01 20:19:00,2.06474,2.06518,2.06474,2.06517,9000000.0
2006-08-01 20:20:00,2.06524,2.06535,2.06514,2.06532,14000000.0
2006-08-01 20:21:00,2.06549,2.06551,2.0654,2.06541,7000000.0
2006-08-01 20:22:00,2.06541,2.0655,2.06541,2.06544,12000000.0
2006-08-01 20:23:00,2.0655,2.06553,2.06548,2.06549,8000000.0
2006-08-01 20:24:00,2.0653,2.06546,2.06517,2.06517,15000000.0
2006-08-01 20:25:00,2.06508,2.06529,2.06507,2.06519,16000000.0
2006-08-01 20:26:00,2.06513,2.06527,2.06507,2.06525,22000000.0
2006-08-01 20:27:00,2.06524,2.06543,2.06523,2.06532,11000000.0
2006-08-01 20:28:00,2.06518,2.06518,2.06458,2.06458,7000000.0
2006-08-01 20:29:00,2.06445,2.06501,2.06445,2.06501,20000000.0
2006-08-01 20:30:00,2.06512,2.06517,2.06496,2.06499,27000000.0
2006-08-01 20:31:00,2.06518,2.06518,2.06513,2.06514,4000000.0
2006-08-01 20:32:00,2.0651,2.06531,2.0651,2.06528,20000000.0
2006-08-01 20:33:00,2.0656,2.0656,2.06517,2.06519,14000000.0
2006-08-01 20:34:00,2.06517,2.06545,2.06517,2.06545,28000000.0
2006-08-01 20:35:00,2.06558,2.06573,2.06551,2.06551,23000000.0
2006-08-01 20:39:00,2.06546,2.06553,2.06537,2.06537,9000000.0
2006-08-01 20:40:00,2.06539,2.06541,2.06524,2.06524,8000000.0
2006-08-01 20:41:00,2.06535,2.06543,2.06529,2.06542,8000000.0
2006-08-01 20:42:00,2.06535,2.0656,2.06535,2.06537,15000000.0
2006-08-01 20:43:00,2.06548,2.06556,2.0654,2.0654,12000000.0
2006-08-01 20:44:00,2.06542,2.06543,2.06532,2.06536,7000000.0
2006-08-01 20:45:00,2.06531,2.06548,2.0653,2.06548,12000000.0
2006-08-01 20:46:00,2.0656,2.06583,2.06556,2.06556,9000000.0
2006-08-01 20:47:00,2.06548,2.0656,2.06548,2.06555,11000000.0
2006-08-01 20:49:00,2.06557,2.06563,2.06554,2.0656,18000000.0
2006-08-01 20:50:00,2.06559,2.06559,2.06552,2.06558,7000000.0
2006-08-01 20:51:00,2.06553,2.06554,2.06541,2.06546,18000000.0
2006-08-01 20:53:00,2.06553,2.06553,2.06539,2.06544,8000000.0
2006-08-01 20:54:00,2.06546,2.06567,2.06542,2.06543,10000000.0
2006-08-01 20:55:00,2.0653,2.06561,2.0653,2.06561,5000000.0
2006-08-01 20:56:00,2.0661,2.0661,2.0658,2.0658,8000000.0
2006-08-01 20:57:00,2.06564,2.06578,2.06564,2.0657,18000000.0
2006-08-01 20:58:00,2.06577,2.06657,2.06577,2.06657,14000000.0
2006-08-01 20:59:00,2.06664,2.06668,2.06659,2.06659,8000000.0
2006-08-01 21:00:00,2.06662,2.06662,2.0665,2.06655,7000000.0
2006-08-01 21:01:00,2.06647,2.06648,2.06636,2.06638,16000000.0
2006-08-01 21:03:00,2.06635,2.06643,2.0663,2.06642,13000000.0
2006-08-01 21:04:00,2.06654,2.06669,2.06654,2.06669,8000000.0
2006-08-01 21:05:00,2.06669,2.06669,2.06654,2.06656,11000000.0
2006-08-01 21:06:00,2.06668,2.06686,2.06668,2.06686,8000000.0
2006-08-01 21:07:00,2.06691,2.06694,2.06683,2.06687,7000000.0
2006-08-01 21:08:00,2.06697,2.06697,2.0669,2.06696,11000000.0
2006-08-01 21:09:00,2.06689,2.06689,2.06684,2.06684,9000000.0
2006-08-01 21:12:00,2.06689,2.06692,2.06501,2.06687,10000000.0
2006-08-01 21:13:00,2.06684,2.06695,2.06684,2.06695,8000000.0
2006-08-01 21:14:00,2.06698,2.06701,2.0669,2.06701,7000000.0
2006-08-01 21:15:00,2.06697,2.06706,2.06697,2.06699,11000000.0
2006-08-01 21:16:00,2.06694,2.06694,2.06684,2.0669,9000000.0
2006-08-01 21:17:00,2.06695,2.06703,2.06684,2.06702,7000000.0
2006-08-01 21:18:00,2.06701,2.06717,2.06701,2.06717,7000000.0
2006-08-01 21:19:00,2.06714,2.06716,2.06693,2.06699,8000000.0
2006-08-01 21:21:00,2.06704,2.06714,2.06686,2.06714,8000000.0
2006-08-01 21:22:00,2.06727,2.06727,2.06719,2.06722,7000000.0
2006-08-01 21:23:00,2.0671,2.06718,2.06703,2.06718,10000000.0
2006-08-01 21:24:00,2.06715,2.06718,2.06701,2.0671,11000000.0
2006-08-01 21:25:00,2.06707,2.0671,2.06695,2.06706,6000000.0
2006-08-01 21:26:00,2.06713,2.06715,2.06692,2.06692,5000000.0
2006-08-01 21:27:00,2.06697,2.06714,2.06697,2.06714,6000000.0
2006-08-01 21:28:00,2.06718,2.06718,2.06706,2.06713,20000000.0
2006-08-01 21:29:00,2.06713,2.06731,2.06711,2.06731,8000000.0
2006-08-01 21:30:00,2.06733,2.06737,2.0673,2.06731,9000000.0
2006-08-01 21:31:00,2.06724,2.06726,2.06716,2.06717,5000000.0
2006-08-01 21:32:00,2.06735,2.06751,2.06729,2.06751,7000000.0
2006-08-01 21:33:00,2.06755,2.06758,2.06741,2.06758,6000000.0
2006-08-01 21:34:00,2.06763,2.06767,2.0676,2.06767,10000000.0
2006-08-01 21:35:00,2.06772,2.06772,2.06753,2.06771,11000000.0
2006-08-01 21:36:00,2.06777,2.06781,2.06766,2.0677,11000000.0
2006-08-01 21:37:00,2.06777,2.06777,2.06761,2.06773,11000000.0
2006-08-01 21:38:00,2.0678,2.06791,2.06762,2.06764,26000000.0
2006-08-01 21:39:00,2.0677,2.06776,2.0676,2.06775,18000000.0
2006-08-01 21:40:00,2.06778,2.06792,2.06778,2.06784,12000000.0
2006-08-01 21:41:00,2.06783,2.06783,2.06755,2.06766,7000000.0
2006-08-01 21:43:00,2.06772,2.06772,2.06754,2.06754,11000000.0
2006-08-01 21:44:00,2.06732,2.06738,2.06722,2.06738,18000000.0
2006-08-01 21:45:00,2.0675,2.06767,2.0675,2.06766,7000000.0
2006-08-01 21:46:00,2.06771,2.06771,2.06765,2.06765,3000000.0
2006-08-01 21:48:00,2.06765,2.06765,2.06754,2.06755,7000000.0
2006-08-01 21:49:00,2.06757,2.0676,2.06754,2.06757,8000000.0
2006-08-01 21:50:00,2.06766,2.06769,2.06763,2.06768,10000000.0
2006-08-01 21:51:00,2.06772,2.06779,2.06772,2.06777,7000000.0
2006-08-01 21:52:00,2.0678,2.0678,2.06763,2.06779,7000000.0
2006-08-01 21:53:00,2.06767,2.06771,2.06749,2.06749,8000000.0
2006-08-01 21:56:00,2.06753,2.06764,2.06753,2.06764,6000000.0
2006-08-01 22:00:00,2.06771,2.06782,2.06769,2.06773,12000000.0
2006-08-01 22:01:00,2.0679,2.0679,2.06781,2.06787,6000000.0
2006-08-01 22:02:00,2.06765,2.06771,2.06764,2.06768,11000000.0
2006-08-01 22:03:00,2.06773,2.06785,2.06773,2.06775,9000000.0
2006-08-01 22:04:00,2.0678,2.06784,2.06764,2.06764,11000000.0
2006-08-01 22:05:00,2.06785,2.06785,2.06776,2.06777,5000000.0
2006-08-01 22:06:00,2.0677,2.06784,2.06759,2.06783,8000000.0
2006-08-01 22:07:00,2.06776,2.06786,2.06776,2.06784,15000000.0
2006-08-01 22:08:00,2.06801,2.06814,2.06799,2.06814,6000000.0
2006-08-01 22:09:00,2.06802,2.06803,2.06798,2.06802,13000000.0
2006-08-01 22:10:00,2.06823,2.06823,2.06811,2.06812,9000000.0
2006-08-01 22:11:00,2.06825,2.06829,2.06815,2.06823,8000000.0
2006-08-01 22:12:00,2.06811,2.06832,2.06811,2.06832,15000000.0
2006-08-01 22:13:00,2.06828,2.06828,2.06822,2.06822,10000000.0
2006-08-01 22:14:00,2.06817,2.06818,2.06813,2.06817,13000000.0
2006-08-01 22:16:00,2.06819,2.06839,2.06819,2.06827,8000000.0
2006-08-01 22:17:00,2.06811,2.06811,2.06806,2.06807,16000000.0
2006-08-01 22:21:00,2.06806,2.06812,2.06804,2.0681,11000000.0
2006-08-01 22:22:00,2.06814,2.06819,2.06808,2.06814,8000000.0
2006-08-01 22:23:00,2.06802,2.0681,2.06802,2.0681,15000000.0
2006-08-01 22:25:00,2.06807,2.06819,2.06807,2.06816,5000000.0
2006-08-01 22:26:00,2.06815,2.0682,2.06797,2.0682,10000000.0
2006-08-01 22:27:00,2.06821,2.06841,2.06821,2.06841,10000000.0
2006-08-01 22:28:00,2.06858,2.0686,2.06852,2.06858,8000000.0
2006-08-01 22:30:00,2.06854,2.06854,2.06843,2.06844,5000000.0
2006-08-01 22:32:00,2.0682,2.06834,2.06818,2.06831,7000000.0
2006-08-01 22:34:00,2.06823,2.06827,2.068,2.06819,47000000.0
2006-08-01 22:36:00,2.06814,2.06825,2.06813,2.06823,7000000.0
2006-08-01 22:37:00,2.06828,2.06835,2.06825,2.06835,28000000.0
2006-08-01 22:38:00,2.06829,2.06852,2.06826,2.06852,10000000.0
2006-08-01 22:39:00,2.06847,2.06847,2.0683,2.0683,11000000.0
2006-08-01 22:40:00,2.06829,2.0684,2.06829,2.0684,9000000.0
2006-08-01 22:41:00,2.06819,2.06832,2.06819,2.06826,16000000.0
2006-08-01 22:42:00,2.06829,2.06845,2.06828,2.06834,9000000.0
2006-08-01 22:43:00,2.06834,2.06841,2.06834,2.06838,11000000.0
2006-08-01 22:44:00,2.06839,2.06842,2.06838,2.0684,8000000.0
2006-08-01 22:45:00,2.0684,2.0685,2.06839,2.0685,12000000.0
2006-08-01 22:47:00,2.06859,2.06859,2.06838,2.06838,16000000.0
2006-08-01 22:48:00,2.06836,2.06852,2.06836,2.06844,11000000.0
2006-08-01 22:49:00,2.06842,2.06842,2.06832,2.06832,12000000.0
2006-08-01 22:50:00,2.06838,2.06858,2.06838,2.06842,16000000.0
2006-08-01 22:53:00,2.06843,2.06851,2.06842,2.06851,8000000.0
2006-08-01 22:54:00,2.06867,2.06867,2.06851,2.06855,7000000.0
2006-08-01 22:55:00,2.06852,2.06852,2.06826,2.06826,8000000.0
2006-08-01 22:56:00,2.06827,2.06827,2.06822,2.06827,8000000.0
2006-08-01 22:58:00,2.06852,2.06858,2.06844,2.06845,7000000.0
2006-08-01 22:59:00,2.06844,2.06844,2.06834,2.06834,9000000.0
2006-08-01 23:24:00,2.06834,2.06843,2.0683,2.0683,9000000.0
2006-08-01 23:25:00,2.06832,2.06837,2.06826,2.06826,10000000.0
2006-08-01 23:28:00,2.06825,2.0683,2.06822,2.0683,7000000.0
2006-08-01 23:29:00,2.06818,2.06818,2.06809,2.0681,25000000.0
2006-08-01 23:30:00,2.06804,2.06804,2.06582,2.06582,7000000.0
2006-08-01 23:31:00,2.06519,2.06528,2.06505,2.06505,14000000.0
2006-08-01 23:32:00,2.06493,2.06495,2.06473,2.06473,9000000.0
2006-08-01 23:33:00,2.0647,2.0648,2.0647,2.06476,5000000.0
2006-08-01 23:34:00,2.06476,2.06476,2.06452,2.06452,6000000.0
2006-08-01 23:35:00,2.06468,2.06473,2.06465,2.0647,12000000.0
2006-08-01 23:36:00,2.06489,2.06518,2.0648,2.06518,9000000.0
2006-08-01 23:37:00,2.06523,2.06526,2.06483,2.06504,8000000.0
2006-08-01 23:38:00,2.065,2.06511,2.06496,2.06504,8000000.0
2006-08-01 23:39:00,2.06484,2.06497,2.06469,2.0648,11000000.0
2006-08-01 23:40:00,2.06478,2.06495,2.06462,2.06462,21000000.0
2006-08-01 23:42:00,2.06487,2.06495,2.06485,2.06495,19000000.0
2006-08-01 23:43:00,2.06504,2.06505,2.06496,2.06503,7000000.0
2006-08-01 23:44:00,2.06497,2.06502,2.06479,2.06479,8000000.0
2006-08-01 23:45:00,2.06473,2.06474,2.06448,2.06448,7000000.0
2006-08-01 23:46:00,2.06432,2.06434,2.06425,2.06434,8000000.0
2006-08-01 23:48:00,2.06457,2.06481,2.06457,2.06481,8000000.0
2006-08-01 23:50:00,2.06433,2.06456,2.06433,2.06444,8000000.0
2006-08-01 23:51:00,2.06461,2.06461,2.06447,2.06447,7000000.0
2006-08-01 23:53:00,2.0644,2.06472,2.0644,2.06457,10000000.0
2006-08-01 23:55:00,2.06491,2.06519,2.06491,2.06519,9000000.0
2006-08-01 23:56:00,2.06528,2.06555,2.06521,2.06525,12000000.0
2006-08-01 23:57:00,2.06547,2.06552,2.06507,2.06507,6000000.0
2006-08-01 23:58:00,2.06501,2.06531,2.06501,2.06514,8000000.0
2006-08-01 23:59:00,2.06526,2.06526,2.0649,2.06513,6000000.0
2006-08-02 00:00:00,2.06487,2.06487,2.0642,2.06424,7000000.0
2006-08-02 00:01:00,2.06445,2.06548,2.06445,2.06548,8000000.0
2006-08-02 00:03:00,2.06563,2.06589,2.06563,2.06589,5000000.0
2006-08-02 00:05:00,2.06584,2.06584,2.06533,2.0654,9000000.0
2006-08-02 00:06:00,2.06559,2.06559,2.06462,2.06462,8000000.0
2006-08-02 00:07:00,2.06468,2.06606,2.06468,2.06606,9000000.0
2006-08-02 00:08:00,2.06588,2.06588,2.0646,2.0646,8000000.0
2006-08-02 00:09:00,2.06446,2.06529,2.06446,2.06529,9000000.0
2006-08-02 00:10:00,2.06515,2.06515,2.06437,2.06437,23000000.0
2006-08-02 00:12:00,2.06466,2.06466,2.06425,2.06433,9000000.0
2006-08-02 00:13:00,2.06454,2.06454,2.06429,2.06429,8000000.0
2006-08-02 00:14:00,2.06421,2.06423,2.06412,2.06417,7000000.0
2006-08-02 00:15:00,2.064,2.06425,2.06368,2.06425,10000000.0
2006-08-02 00:16:00,2.06417,2.06425,2.06401,2.06425,9000000.0
2006-08-02 00:17:00,2.06459,2.06479,2.06449,2.06458,7000000.0
2006-08-02 00:18:00,2.064,2.064,2.06391,2.06391,8000000.0
2006-08-02 00:19:00,2.06418,2.06418,2.06402,2.06411,11000000.0
2006-08-02 00:20:00,2.06427,2.06438,2.06425,2.06438,9000000.0
2006-08-02 00:21:00,2.06438,2.06438,2.06411,2.06436,8000000.0
2006-08-02 00:22:00,2.06442,2.06442,2.06431,2.06442,6000000.0
2006-08-02 00:23:00,2.06449,2.06449,2.06425,2.06432,7000000.0
2006-08-02 00:24:00,2.0642,2.06435,2.06412,2.06424,8000000.0
2006-08-02 00:25:00,2.06391,2.06391,2.06332,2.06332,11000000.0
2006-08-02 00:26:00,2.06351,2.06374,2.06346,2.06369,7000000.0
2006-08-02 00:27:00,2.06347,2.06358,2.06343,2.06358,10000000.0
2006-08-02 00:28:00,2.06362,2.06402,2.06362,2.06387,8000000.0
2006-08-02 00:29:00,2.06411,2.06437,2.06396,2.06437,6000000.0
2006-08-02 00:30:00,2.06418,2.06421,2.06406,2.06418,7000000.0
2006-08-02 00:31:00,2.0642,2.06434,2.0642,2.06429,7000000.0
2006-08-02 00:32:00,2.06426,2.06434,2.06409,2.06434,7000000.0
2006-08-02 00:34:00,2.06445,2.0645,2.06435,2.06441,7000000.0
2006-08-02 00:35:00,2.06442,2.06468,2.06442,2.06463,6000000.0
2006-08-02 00:36:00,2.06462,2.06466,2.06454,2.06466,5000000.0
2006-08-02 00:37:00,2.06454,2.0647,2.06435,2.0647,6000000.0
2006-08-02 00:38:00,2.06503,2.0653,2.06488,2.06526,7000000.0
2006-08-02 00:39:00,2.06573,2.06577,2.06542,2.06542,10000000.0
2006-08-02 00:40:00,2.06572,2.06578,2.06537,2.06537,7000000.0
2006-08-02 00:41:00,2.06448,2.06448,2.06438,2.06443,6000000.0
2006-08-02 00:42:00,2.0648,2.06506,2.0648,2.06494,8000000.0
2006-08-02 00:43:00,2.06479,2.06479,2.06461,2.06468,8000000.0
2006-08-02 00:44:00,2.06457,2.06494,2.06405,2.06494,11000000.0
2006-08-02 00:45:00,2.06507,2.06526,2.06507,2.06511,7000000.0
2006-08-02 00:46:00,2.06473,2.06478,2.06466,2.06468,10000000.0
2006-08-02 00:47:00,2.06463,2.06503,2.06463,2.06503,7000000.0
2006-08-02 00:48:00,2.06505,2.06508,2.06473,2.06473,8000000.0
2006-08-02 00:49:00,2.06455,2.06465,2.06441,2.06465,5000000.0
2006-08-02 00:50:00,2.06459,2.06471,2.06456,2.06464,10000000.0
2006-08-02 00:51:00,2.06477,2.06483,2.06472,2.06477,5000000.0
2006-08-02 00:52:00,2.06484,2.06484,2.06454,2.06454,7000000.0
2006-08-02 00:54:00,2.06474,2.06474,2.06435,2.06435,10000000.0
2006-08-02 00:55:00,2.0643,2.06444,2.06425,2.06444,7000000.0
2006-08-02 00:56:00,2.06441,2.06441,2.06419,2.06435,6000000.0
2006-08-02 00:57:00,2.0647,2.0647,2.06447,2.06447,8000000.0
2006-08-02 00:58:00,2.06458,2.06505,2.06458,2.06505,10000000.0
2006-08-02 00:59:00,2.06514,2.0652,2.0651,2.0652,7000000.0
2006-08-02 01:00:00,2.06519,2.06519,2.06503,2.06508,19000000.0
2006-08-02 01:03:00,2.06515,2.06521,2.06494,2.06496,7000000.0
2006-08-02 01:05:00,2.06462,2.06493,2.06462,2.06493,7000000.0
2006-08-02 01:06:00,2.06538,2.06538,2.06513,2.06519,8000000.0
2006-08-02 01:08:00,2.06522,2.06574,2.06522,2.06574,10000000.0
2006-08-02 01:09:00,2.06584,2.06584,2.06523,2.0653,8000000.0
2006-08-02 01:10:00,2.06536,2.06536,2.06501,2.06503,10000000.0
2006-08-02 01:11:00,2.06487,2.06493,2.06473,2.06476,11000000.0
2006-08-02 01:12:00,2.06499,2.0652,2.06499,2.06515,8000000.0
2006-08-02 01:13:00,2.06506,2.06516,2.065,2.065,8000000.0
2006-08-02 01:14:00,2.06513,2.06536,2.06513,2.06536,10000000.0
2006-08-02 01:15:00,2.06564,2.06593,2.06564,2.06593,10000000.0
2006-08-02 01:16:00,2.06589,2.06589,2.06472,2.06472,8000000.0
2006-08-02 01:17:00,2.06496,2.06515,2.06483,2.06483,11000000.0
2006-08-02 01:18:00,2.06521,2.06571,2.06521,2.06543,10000000.0
2006-08-02 01:19:00,2.06548,2.06555,2.06543,2.06543,11000000.0
2006-08-02 01:20:00,2.06552,2.06574,2.06552,2.06568,13000000.0
2006-08-02 01:21:00,2.06569,2.06569,2.0656,2.06564,7000000.0
2006-08-02 01:22:00,2.06541,2.06541,2.06486,2.06486,7000000.0
2006-08-02 01:23:00,2.06448,2.0649,2.06427,2.0649,8000000.0
2006-08-02 01:24:00,2.06496,2.0652,2.06493,2.0652,7000000.0
2006-08-02 01:25:00,2.0655,2.0655,2.06502,2.06527,8000000.0
2006-08-02 01:26:00,2.06532,2.06559,2.06532,2.06559,14000000.0
2006-08-02 01:27:00,2.06543,2.06563,2.06543,2.06561,15000000.0
2006-08-02 01:28:00,2.06543,2.06572,2.06526,2.06572,9000000.0
2006-08-02 01:29:00,2.06575,2.06657,2.06566,2.06657,10000000.0
2006-08-02 01:30:00,2.06644,2.06659,2.06607,2.06651,10000000.0
2006-08-02 01:31:00,2.06645,2.06645,2.06604,2.06626,7000000.0
2006-08-02 01:32:00,2.0661,2.06726,2.0661,2.06726,18000000.0
2006-08-02 01:33:00,2.06778,2.06779,2.06759,2.06759,6000000.0
2006-08-02 01:34:00,2.06745,2.0675,2.06742,2.06742,16000000.0
2006-08-02 01:35:00,2.06706,2.06706,2.06658,2.06658,8000000.0
2006-08-02 01:36:00,2.06649,2.06733,2.06649,2.06733,9000000.0
2006-08-02 01:37:00,2.06762,2.06762,2.06723,2.06753,5000000.0
2006-08-02 01:38:00,2.06759,2.06771,2.06759,2.06765,12000000.0
2006-08-02 01:39:00,2.06765,2.06792,2.06765,2.0678,12000000.0
2006-08-02 01:40:00,2.0675,2.06753,2.06728,2.06728,7000000.0
2006-08-02 01:41:00,2.06705,2.06705,2.06645,2.06676,11000000.0
2006-08-02 01:42:00,2.06657,2.0666,2.06633,2.0666,7000000.0
2006-08-02 01:43:00,2.06671,2.06675,2.06653,2.06666,8000000.0
2006-08-02 01:44:00,2.06687,2.06704,2.06687,2.06701,7000000.0
2006-08-02 01:45:00,2.06716,2.06723,2.06711,2.06719,7000000.0
2006-08-02 01:46:00,2.0672,2.06727,2.06702,2.06727,7000000.0
2006-08-02 01:47:00,2.0673,2.06737,2.06703,2.06703,14000000.0
2006-08-02 01:48:00,2.06688,2.06688,2.06648,2.06674,7000000.0
2006-08-02 01:50:00,2.06626,2.06626,2.06613,2.06613,10000000.0
2006-08-02 01:51:00,2.0658,2.06599,2.06578,2.06578,16000000.0
2006-08-02 01:52:00,2.06643,2.06666,2.06643,2.06666,13000000.0
2006-08-02 01:53:00,2.06684,2.06684,2.06653,2.06665,7000000.0
2006-08-02 01:54:00,2.06664,2.06693,2.06655,2.06693,9000000.0
2006-08-02 01:55:00,2.0669,2.06692,2.06668,2.06671,11000000.0
2006-08-02 01:56:00,2.06663,2.06663,2.06649,2.06652,17000000.0
2006-08-02 01:57:00,2.0665,2.06681,2.0665,2.06675,13000000.0
2006-08-02 01:58:00,2.06687,2.06743,2.06687,2.06743,10000000.0
2006-08-02 01:59:00,2.06758,2.06758,2.06747,2.06751,7000000.0
2006-08-02 02:00:00,2.0671,2.06713,2.06674,2.06713,10000000.0
2006-08-02 02:01:00,2.06704,2.06713,2.06691,2.06706,8000000.0
2006-08-02 02:02:00,2.06729,2.06758,2.06721,2.06758,7000000.0
2006-08-02 02:03:00,2.06754,2.06759,2.06564,2.06752,10000000.0
2006-08-02 02:05:00,2.06747,2.06762,2.0674,2.06751,10000000.0
2006-08-02 02:06:00,2.06753,2.06767,2.06743,2.06743,10000000.0
2006-08-02 02:07:00,2.06741,2.06751,2.06739,2.06741,8000000.0
2006-08-02 02:08:00,2.0678,2.06783,2.0676,2.0676,8000000.0
2006-08-02 02:09:00,2.06768,2.06846,2.06768,2.06837,7000000.0
2006-08-02 02:10:00,2.06825,2.06835,2.06769,2.06769,9000000.0
2006-08-02 02:11:00,2.068,2.06825,2.06798,2.06798,8000000.0
2006-08-02 02:12:00,2.06781,2.06828,2.06781,2.06828,8000000.0
2006-08-02 02:13:00,2.06843,2.06849,2.06842,2.06842,7000000.0
2006-08-02 02:14:00,2.06827,2.06843,2.06827,2.06838,9000000.0
2006-08-02 02:15:00,2.06831,2.06844,2.06825,2.06832,8000000.0
2006-08-02 02:16:00,2.0684,2.06856,2.06832,2.06852,8000000.0
2006-08-02 02:17:00,2.06843,2.06856,2.06843,2.06849,6000000.0
2006-08-02 02:18:00,2.06816,2.0685,2.06813,2.0685,7000000.0
2006-08-02 02:19:00,2.06861,2.06861,2.06819,2.06847,11000000.0
2006-08-02 02:20:00,2.06796,2.06799,2.06755,2.06799,6000000.0
2006-08-02 02:22:00,2.06791,2.06791,2.06775,2.06775,8000000.0
2006-08-02 02:23:00,2.06819,2.06864,2.06819,2.06864,10000000.0
2006-08-02 02:24:00,2.0686,2.06868,2.06853,2.06868,11000000.0
2006-08-02 02:25:00,2.06869,2.06918,2.06869,2.06894,11000000.0
2006-08-02 02:26:00,2.06911,2.06925,2.06911,2.06923,8000000.0
2006-08-02 02:27:00,2.06885,2.0693,2.06876,2.06921,9000000.0
2006-08-02 02:28:00,2.06956,2.06977,2.06955,2.06977,10000000.0
2006-08-02 02:29:00,2.06973,2.06986,2.06956,2.06986,7000000.0
2006-08-02 02:30:00,2.06988,2.06989,2.06978,2.06978,5000000.0
2006-08-02 02:31:00,2.06977,2.06981,2.06973,2.0698,8000000.0
2006-08-02 02:32:00,2.06982,2.07007,2.06978,2.06978,8000000.0
2006-08-02 02:33:00,2.06955,2.06956,2.06919,2.06919,8000000.0
2006-08-02 02:34:00,2.06932,2.06959,2.06932,2.06959,7000000.0
2006-08-02 02:35:00,2.06951,2.06961,2.06945,2.06961,11000000.0
2006-08-02 02:36:00,2.06927,2.06939,2.06914,2.06914,7000000.0
2006-08-02 02:37:00,2.06903,2.06908,2.06875,2.06876,7000000.0
2006-08-02 02:38:00,2.06816,2.06831,2.06816,2.06825,7000000.0
2006-08-02 02:39:00,2.06812,2.06852,2.06812,2.0683,8000000.0
2006-08-02 02:40:00,2.06839,2.06871,2.06839,2.06866,7000000.0
2006-08-02 02:41:00,2.06897,2.06923,2.06897,2.06897,8000000.0
2006-08-02 02:42:00,2.06925,2.06933,2.06909,2.0691,4000000.0
2006-08-02 02:43:00,2.06896,2.06897,2.06882,2.06897,9000000.0
2006-08-02 02:44:00,2.06904,2.0693,2.06904,2.06904,7000000.0
2006-08-02 02:45:00,2.06892,2.06895,2.06873,2.06895,8000000.0
2006-08-02 02:46:00,2.06884,2.06892,2.06875,2.06883,8000000.0
2006-08-02 02:47:00,2.06883,2.069,2.06883,2.06895,9000000.0
2006-08-02 02:48:00,2.06898,2.06904,2.06894,2.06896,8000000.0
2006-08-02 02:49:00,2.06892,2.06928,2.06892,2.06928,11000000.0
2006-08-02 02:50:00,2.0693,2.0693,2.06914,2.0692,7000000.0
2006-08-02 02:51:00,2.06925,2.06933,2.06908,2.0693,8000000.0
2006-08-02 02:52:00,2.06932,2.06944,2.06914,2.06942,6000000.0
2006-08-02 02:53:00,2.06945,2.06956,2.06938,2.06948,8000000.0
2006-08-02 02:54:00,2.06946,2.06946,2.06926,2.06937,8000000.0
2006-08-02 02:55:00,2.0693,2.0693,2.06894,2.06902,8000000.0
2006-08-02 02:56:00,2.06931,2.06936,2.06931,2.06931,7000000.0
2006-08-02 02:58:00,2.06931,2.06942,2.06931,2.06935,6000000.0
2006-08-02 02:59:00,2.06936,2.06936,2.06916,2.06925,9000000.0
2006-08-02 03:00:00,2.06948,2.06977,2.06948,2.06977,6000000.0
2006-08-02 03:01:00,2.06985,2.06996,2.06955,2.06955,8000000.0
2006-08-02 03:02:00,2.06954,2.06954,2.06922,2.06943,11000000.0
2006-08-02 03:03:00,2.06962,2.06972,2.06954,2.06972,7000000.0
2006-08-02 03:04:00,2.06976,2.06994,2.06956,2.06987,7000000.0
2006-08-02 03:05:00,2.06958,2.06986,2.06949,2.06986,8000000.0
2006-08-02 03:06:00,2.0699,2.07,2.06985,2.06991,8000000.0
2006-08-02 03:07:00,2.06981,2.06998,2.0697,2.06998,8000000.0
2006-08-02 03:08:00,2.06985,2.07008,2.06985,2.07003,5000000.0
2006-08-02 03:09:00,2.07001,2.07001,2.06983,2.06983,8000000.0
2006-08-02 03:10:00,2.06985,2.07004,2.06985,2.06997,7000000.0
2006-08-02 03:11:00,2.06992,2.06997,2.06976,2.06989,10000000.0
2006-08-02 03:12:00,2.0702,2.07027,2.07007,2.07007,7000000.0
2006-08-02 03:13:00,2.07006,2.07019,2.06997,2.07007,11000000.0
2006-08-02 03:14:00,2.07019,2.07029,2.0701,2.0701,11000000.0
2006-08-02 03:15:00,2.07023,2.07029,2.07016,2.07029,7000000.0
2006-08-02 03:16:00,2.07019,2.07042,2.06985,2.07042,7000000.0
2006-08-02 03:17:00,2.0704,2.0706,2.07006,2.07058,11000000.0
2006-08-02 03:18:00,2.07049,2.07066,2.07045,2.07066,10000000.0
2006-08-02 03:20:00,2.07059,2.0708,2.07059,2.07076,7000000.0
2006-08-02 03:21:00,2.07058,2.07068,2.07025,2.07064,7000000.0
2006-08-02 03:22:00,2.07077,2.07146,2.07077,2.07146,7000000.0
2006-08-02 03:23:00,2.07134,2.07228,2.07132,2.07228,7000000.0
2006-08-02 03:24:00,2.07222,2.07244,2.07039,2.07229,8000000.0
2006-08-02 03:25:00,2.07218,2.07224,2.07208,2.07224,8000000.0
2006-08-02 03:26:00,2.07215,2.07222,2.07204,2.07204,11000000.0
2006-08-02 03:27:00,2.072,2.072,2.07151,2.0717,8000000.0
2006-08-02 03:28:00,2.07182,2.07212,2.07182,2.07212,10000000.0
2006-08-02 03:29:00,2.07207,2.07207,2.07174,2.07177,11000000.0
2006-08-02 03:30:00,2.07171,2.07184,2.0714,2.07184,7000000.0
2006-08-02 03:31:00,2.07188,2.07339,2.07188,2.07339,9000000.0
2006-08-02 03:32:00,2.0737,2.0738,2.07367,2.07367,6000000.0
2006-08-02 03:33:00,2.07328,2.07349,2.07325,2.07349,7000000.0
2006-08-02 03:34:00,2.07397,2.07469,2.07397,2.07469,8000000.0
2006-08-02 03:35:00,2.07495,2.07496,2.07463,2.07463,10000000.0
2006-08-02 03:36:00,2.07494,2.07498,2.07449,2.07449,5000000.0
2006-08-02 03:37:00,2.07392,2.07417,2.07391,2.07417,9000000.0
2006-08-02 03:38:00,2.0742,2.0742,2.07386,2.07402,7000000.0
2006-08-02 03:39:00,2.07381,2.07381,2.07295,2.07338,8000000.0
2006-08-02 03:40:00,2.07361,2.07361,2.07323,2.07323,3000000.0
2006-08-02 03:41:00,2.07326,2.07332,2.0732,2.07326,10000000.0
2006-08-02 03:42:00,2.07254,2.07254,2.07171,2.07171,10000000.0
2006-08-02 03:43:00,2.07109,2.07229,2.07109,2.07213,8000000.0
2006-08-02 03:44:00,2.07209,2.07209,2.07187,2.07194,6000000.0
2006-08-02 03:46:00,2.07232,2.07254,2.07232,2.07254,7000000.0
2006-08-02 03:47:00,2.07234,2.07234,2.07175,2.07175,7000000.0
2006-08-02 03:48:00,2.07177,2.07177,2.07153,2.07153,4000000.0
2006-08-02 03:49:00,2.07131,2.07143,2.07131,2.07135,8000000.0
2006-08-02 03:50:00,2.07124,2.07161,2.07121,2.07161,8000000.0
2006-08-02 03:51:00,2.0718,2.07196,2.07179,2.07184,9000000.0
2006-08-02 03:52:00,2.07181,2.07211,2.07181,2.07211,8000000.0
2006-08-02 03:53:00,2.0722,2.07242,2.07218,2.07233,10000000.0
2006-08-02 03:54:00,2.07244,2.07318,2.07244,2.07311,7000000.0
2006-08-02 03:55:00,2.07364,2.07364,2.07306,2.07357,7000000.0
2006-08-02 03:57:00,2.07379,2.07393,2.07367,2.07367,8000000.0
2006-08-02 03:58:00,2.0736,2.07385,2.07196,2.07385,7000000.0
2006-08-02 03:59:00,2.0739,2.07391,2.07373,2.07381,7000000.0
2006-08-02 04:00:00,2.07409,2.07469,2.07409,2.07469,6000000.0
2006-08-02 04:01:00,2.0748,2.07634,2.0748,2.07634,7000000.0
2006-08-02 04:02:00,2.07604,2.07609,2.07589,2.07589,8000000.0
2006-08-02 04:03:00,2.07618,2.07642,2.07618,2.07625,8000000.0
2006-08-02 04:04:00,2.07616,2.07626,2.07603,2.07603,8000000.0
2006-08-02 04:05:00,2.07618,2.07673,2.07618,2.07673,8000000.0
2006-08-02 04:06:00,2.07716,2.07763,2.07715,2.07763,9000000.0
2006-08-02 04:07:00,2.07818,2.07818,2.07751,2.07751,11000000.0
2006-08-02 04:08:00,2.07701,2.07701,2.07629,2.07629,4000000.0
2006-08-02 04:09:00,2.07599,2.07655,2.07599,2.07655,7000000.0
2006-08-02 04:10:00,2.0765,2.07682,2.0765,2.07682,8000000.0
2006-08-02 04:11:00,2.07677,2.07692,2.07667,2.07684,7000000.0
2006-08-02 04:12:00,2.07689,2.07717,2.07689,2.07717,7000000.0
2006-08-02 04:13:00,2.07743,2.07743,2.07712,2.07712,8000000.0
2006-08-02 04:14:00,2.0773,2.07745,2.07726,2.07726,7000000.0
2006-08-02 04:15:00,2.07727,2.07766,2.07727,2.07766,7000000.0
2006-08-02 04:16:00,2.07769,2.07769,2.07749,2.07749,4000000.0
2006-08-02 04:17:00,2.07743,2.07769,2.0774,2.07769,7000000.0
2006-08-02 04:18:00,2.07755,2.07772,2.07747,2.07763,8000000.0
2006-08-02 04:19:00,2.07762,2.07763,2.07748,2.07757,8000000.0
2006-08-02 04:20:00,2.0771,2.0773,2.07695,2.0773,10000000.0
2006-08-02 04:21:00,2.07726,2.07726,2.07693,2.07693,8000000.0
2006-08-02 04:22:00,2.07712,2.07716,2.07703,2.07707,9000000.0
2006-08-02 04:23:00,2.07711,2.07711,2.07691,2.07697,7000000.0
2006-08-02 04:24:00,2.07692,2.07703,2.07692,2.07701,9000000.0
2006-08-02 04:25:00,2.07707,2.07727,2.07698,2.07722,7000000.0
2006-08-02 04:26:00,2.07717,2.07732,2.07717,2.07722,7000000.0
2006-08-02 04:27:00,2.07698,2.07718,2.07697,2.07718,8000000.0
2006-08-02 04:28:00,2.07735,2.07766,2.07723,2.07766,7000000.0
2006-08-02 04:29:00,2.0774,2.07746,2.0773,2.07742,8000000.0
2006-08-02 04:30:00,2.07736,2.07738,2.07714,2.07728,9000000.0
2006-08-02 04:31:00,2.07721,2.07721,2.07705,2.07709,10000000.0
2006-08-02 04:32:00,2.0772,2.0777,2.07709,2.0777,9000000.0
2006-08-02 04:33:00,2.07785,2.07809,2.07785,2.07804,8000000.0
2006-08-02 04:34:00,2.07813,2.07838,2.07806,2.07831,7000000.0
2006-08-02 04:35:00,2.07836,2.07836,2.07805,2.07816,7000000.0
2006-08-02 04:36:00,2.078,2.07801,2.07786,2.07801,6000000.0
2006-08-02 04:37:00,2.07805,2.07829,2.07793,2.07826,11000000.0
2006-08-02 04:38:00,2.07861,2.07877,2.07855,2.07877,9000000.0
2006-08-02 04:39:00,2.07865,2.07865,2.07839,2.07857,9000000.0
2006-08-02 04:40:00,2.07862,2.07862,2.07831,2.07831,9000000.0
2006-08-02 04:41:00,2.07837,2.07837,2.07808,2.0781,8000000.0
2006-08-02 04:42:00,2.07792,2.07797,2.07773,2.07778,7000000.0
2006-08-02 04:43:00,2.07793,2.07832,2.07785,2.07804,11000000.0
2006-08-02 04:44:00,2.07807,2.07807,2.07774,2.07787,9000000.0
2006-08-02 04:45:00,2.07781,2.07781,2.07757,2.07776,8000000.0
2006-08-02 04:47:00,2.07777,2.07804,2.07772,2.07804,6000000.0
2006-08-02 04:48:00,2.07775,2.07775,2.07719,2.07719,7000000.0
2006-08-02 04:49:00,2.07702,2.07702,2.07659,2.07699,11000000.0
2006-08-02 04:50:00,2.07736,2.07736,2.07705,2.07707,4000000.0
2006-08-02 04:51:00,2.07701,2.07718,2.07701,2.07718,7000000.0
2006-08-02 04:52:00,2.07726,2.07775,2.07718,2.07775,10000000.0
2006-08-02 04:53:00,2.07732,2.07736,2.07696,2.07696,9000000.0
2006-08-02 04:54:00,2.07723,2.07723,2.07702,2.0771,7000000.0
2006-08-02 04:55:00,2.07696,2.07696,2.07665,2.07665,8000000.0
2006-08-02 04:56:00,2.07651,2.07665,2.07651,2.07655,7000000.0
2006-08-02 04:57:00,2.07665,2.07685,2.07665,2.07671,8000000.0
2006-08-02 04:58:00,2.07659,2.07659,2.07602,2.07602,8000000.0
2006-08-02 04:59:00,2.0759,2.0759,2.07542,2.07563,8000000.0
2006-08-02 05:01:00,2.0762,2.07635,2.07619,2.07627,7000000.0
2006-08-02 05:02:00,2.07642,2.07645,2.07622,2.07629,7000000.0
2006-08-02 05:03:00,2.07666,2.07697,2.07666,2.07697,7000000.0
2006-08-02 05:04:00,2.07688,2.07714,2.07688,2.07709,7000000.0
2006-08-02 05:05:00,2.0769,2.07715,2.07686,2.07715,8000000.0
2006-08-02 05:06:00,2.07692,2.07701,2.0768,2.0768,8000000.0
2006-08-02 05:07:00,2.07663,2.07663,2.07619,2.07644,8000000.0
2006-08-02 05:08:00,2.07628,2.07628,2.07576,2.07576,10000000.0
2006-08-02 05:09:00,2.07588,2.07591,2.07559,2.07591,7000000.0
2006-08-02 05:10:00,2.07582,2.07619,2.07563,2.07615,7000000.0
2006-08-02 05:11:00,2.07637,2.07663,2.07627,2.07661,8000000.0
2006-08-02 05:12:00,2.07678,2.0771,2.07678,2.0771,11000000.0
2006-08-02 05:13:00,2.07735,2.07788,2.07735,2.0778,8000000.0
2006-08-02 05:14:00,2.07799,2.07809,2.07792,2.07797,11000000.0
2006-08-02 05:15:00,2.07794,2.07804,2.07784,2.07784,11000000.0
2006-08-02 05:16:00,2.07801,2.07801,2.07781,2.07781,9000000.0
2006-08-02 05:17:00,2.07781,2.07806,2.07781,2.07797,8000000.0
2006-08-02 05:18:00,2.07782,2.07782,2.07766,2.07766,8000000.0
2006-08-02 05:19:00,2.07751,2.07759,2.07723,2.07759,7000000.0
2006-08-02 05:20:00,2.0776,2.07767,2.07749,2.07752,10000000.0
2006-08-02 05:21:00,2.07735,2.07743,2.0773,2.07738,8000000.0
2006-08-02 05:22:00,2.07724,2.0777,2.07724,2.07765,7000000.0
2006-08-02 05:24:00,2.07778,2.07791,2.07761,2.07778,7000000.0
2006-08-02 05:25:00,2.07782,2.07782,2.07758,2.07758,7000000.0
2006-08-02 05:26:00,2.07764,2.07773,2.07746,2.07758,7000000.0
2006-08-02 05:27:00,2.07761,2.07775,2.07753,2.07766,8000000.0
2006-08-02 05:31:00,2.07768,2.07771,2.07748,2.07761,8000000.0
2006-08-02 05:32:00,2.07778,2.07802,2.07778,2.07792,8000000.0
2006-08-02 05:33:00,2.07795,2.07813,2.07783,2.07794,9000000.0
2006-08-02 05:34:00,2.07796,2.07796,2.07767,2.07767,5000000.0
2006-08-02 05:35:00,2.07745,2.07745,2.07683,2.07683,7000000.0
2006-08-02 05:36:00,2.07702,2.07746,2.07702,2.0773,11000000.0
2006-08-02 05:38:00,2.0772,2.0772,2.07626,2.07626,6000000.0
2006-08-02 05:39:00,2.07652,2.07657,2.07634,2.07657,7000000.0
2006-08-02 05:40:00,2.0765,2.07666,2.07642,2.07666,8000000.0
2006-08-02 05:41:00,2.07672,2.07674,2.07663,2.07673,8000000.0
2006-08-02 05:43:00,2.07679,2.07697,2.0767,2.0769,9000000.0
2006-08-02 05:44:00,2.07713,2.07738,2.07703,2.07738,8000000.0
2006-08-02 05:46:00,2.07732,2.07742,2.07729,2.07729,5000000.0
2006-08-02 05:47:00,2.07731,2.07731,2.07704,2.07704,8000000.0
2006-08-02 05:50:00,2.07715,2.07723,2.07706,2.0772,9000000.0
2006-08-02 05:51:00,2.07711,2.07732,2.07711,2.07732,8000000.0
2006-08-02 05:52:00,2.0772,2.07739,2.0772,2.07731,8000000.0
2006-08-02 05:54:00,2.07757,2.07766,2.07754,2.07758,10000000.0
2006-08-02 05:55:00,2.07759,2.07761,2.0775,2.0775,8000000.0
2006-08-02 05:56:00,2.07728,2.07766,2.07728,2.07766,5000000.0
2006-08-02 05:57:00,2.07764,2.07769,2.0775,2.07763,8000000.0
2006-08-02 05:58:00,2.07751,2.07751,2.07717,2.07727,9000000.0
2006-08-02 05:59:00,2.07717,2.07737,2.07714,2.07719,10000000.0
2006-08-02 06:00:00,2.07713,2.07738,2.07713,2.07729,8000000.0
2006-08-02 06:01:00,2.07706,2.07724,2.07706,2.07713,7000000.0
2006-08-02 06:02:00,2.07717,2.07719,2.07706,2.07706,7000000.0
2006-08-02 06:03:00,2.0771,2.07722,2.077,2.07701,8000000.0
2006-08-02 06:06:00,2.07715,2.07732,2.07715,2.07732,5000000.0
2006-08-02 06:08:00,2.07719,2.07719,2.07691,2.07691,6000000.0
2006-08-02 06:10:00,2.07699,2.0772,2.07697,2.0772,8000000.0
2006-08-02 06:11:00,2.07726,2.07726,2.07699,2.07699,8000000.0
2006-08-02 06:12:00,2.07692,2.07696,2.07681,2.07696,8000000.0
2006-08-02 06:13:00,2.07698,2.07718,2.07696,2.07696,8000000.0
2006-08-02 06:14:00,2.07689,2.07689,2.07667,2.07677,7000000.0
2006-08-02 06:15:00,2.07672,2.07672,2.07647,2.07647,8000000.0
2006-08-02 06:17:00,2.07634,2.0765,2.07628,2.0765,7000000.0
2006-08-02 06:18:00,2.07631,2.07647,2.07619,2.07647,9000000.0
2006-08-02 06:19:00,2.07677,2.07677,2.07662,2.07662,7000000.0
2006-08-02 06:21:00,2.07688,2.07707,2.07681,2.07704,8000000.0
2006-08-02 06:22:00,2.07721,2.07721,2.07698,2.07711,8000000.0
2006-08-02 06:23:00,2.07708,2.07712,2.07656,2.07656,8000000.0
2006-08-02 06:27:00,2.07644,2.07654,2.07644,2.07644,7000000.0
2006-08-02 06:30:00,2.07643,2.07643,2.07617,2.07617,8000000.0
2006-08-02 06:31:00,2.07611,2.07612,2.0759,2.07612,7000000.0
2006-08-02 06:32:00,2.07607,2.0761,2.07601,2.07601,6000000.0
2006-08-02 06:34:00,2.07606,2.07621,2.07603,2.07603,7000000.0
2006-08-02 06:35:00,2.07613,2.0763,2.07613,2.07626,11000000.0
2006-08-02 06:37:00,2.07627,2.07639,2.07619,2.07639,10000000.0
2006-08-02 06:38:00,2.07637,2.07637,2.07618,2.07637,7000000.0
2006-08-02 06:39:00,2.0763,2.0763,2.07607,2.07615,11000000.0
2006-08-02 06:40:00,2.07614,2.0762,2.07594,2.07594,7000000.0
2006-08-02 06:41:00,2.07658,2.07674,2.07658,2.07663,7000000.0
2006-08-02 06:46:00,2.07676,2.07676,2.07639,2.07651,10000000.0
2006-08-02 06:47:00,2.0765,2.07665,2.0765,2.07652,8000000.0
2006-08-02 06:49:00,2.07654,2.07654,2.0763,2.07635,8000000.0
2006-08-02 06:50:00,2.07622,2.07622,2.07602,2.07614,5000000.0
2006-08-02 06:51:00,2.07607,2.07607,2.07592,2.07603,10000000.0
2006-08-02 06:52:00,2.07644,2.07644,2.0762,2.07644,8000000.0
2006-08-02 06:53:00,2.07642,2.07642,2.07619,2.07627,8000000.0
2006-08-02 06:54:00,2.07631,2.07668,2.07627,2.07655,7000000.0
2006-08-02 06:55:00,2.07693,2.077,2.0766,2.07692,7000000.0
2006-08-02 06:56:00,2.07705,2.07746,2.07705,2.07746,4000000.0
2006-08-02 06:57:00,2.0775,2.0775,2.07728,2.07737,7000000.0
2006-08-02 06:58:00,2.07753,2.07753,2.0772,2.07739,7000000.0
2006-08-02 06:59:00,2.07744,2.07778,2.07744,2.07778,7000000.0
2006-08-02 07:00:00,2.0773,2.07737,2.0772,2.07734,7000000.0
2006-08-02 07:01:00,2.07728,2.07728,2.07696,2.07703,7000000.0
2006-08-02 07:02:00,2.07705,2.07734,2.07705,2.07734,7000000.0
2006-08-02 07:03:00,2.07754,2.07785,2.07754,2.07785,7000000.0
2006-08-02 07:04:00,2.07781,2.07781,2.07748,2.07758,8000000.0
2006-08-02 07:05:00,2.07735,2.07754,2.07734,2.07754,11000000.0
2006-08-02 07:06:00,2.077,2.07741,2.077,2.07735,11000000.0
2006-08-02 07:07:00,2.07734,2.07738,2.07726,2.07731,11000000.0
2006-08-02 07:08:00,2.07737,2.07758,2.07737,2.07746,9000000.0
2006-08-02 07:09:00,2.07737,2.07763,2.07737,2.0775,8000000.0
2006-08-02 07:10:00,2.07739,2.07756,2.07739,2.07747,7000000.0
2006-08-02 07:11:00,2.07746,2.07746,2.07719,2.07734,10000000.0
2006-08-02 07:12:00,2.07732,2.07732,2.07717,2.07727,7000000.0
2006-08-02 07:13:00,2.07724,2.07768,2.07724,2.07768,8000000.0
2006-08-02 07:14:00,2.07762,2.07774,2.07759,2.07774,7000000.0
2006-08-02 07:15:00,2.0779,2.07809,2.07787,2.07809,10000000.0
2006-08-02 07:17:00,2.07767,2.07791,2.07767,2.0779,11000000.0
2006-08-02 07:18:00,2.0778,2.07788,2.07774,2.07783,8000000.0
2006-08-02 07:19:00,2.07785,2.07791,2.07776,2.07777,8000000.0
2006-08-02 07:20:00,2.07777,2.07788,2.07754,2.07788,9000000.0
2006-08-02 07:21:00,2.0776,2.07782,2.0776,2.07782,10000000.0
2006-08-02 07:24:00,2.07789,2.07789,2.0777,2.07773,9000000.0
2006-08-02 07:25:00,2.0779,2.07793,2.07783,2.07792,8000000.0
2006-08-02 07:26:00,2.07776,2.07776,2.07765,2.07765,7000000.0
2006-08-02 07:27:00,2.07824,2.07827,2.07814,2.07822,7000000.0
2006-08-02 07:28:00,2.07804,2.07804,2.07782,2.07789,7000000.0
2006-08-02 07:30:00,2.078,2.07806,2.07786,2.07786,8000000.0
2006-08-02 07:31:00,2.07792,2.07808,2.07748,2.07748,7000000.0
2006-08-02 07:32:00,2.07747,2.07773,2.07747,2.07773,9000000.0
2006-08-02 07:33:00,2.07797,2.07806,2.07797,2.07797,8000000.0
2006-08-02 07:34:00,2.07807,2.07826,2.07803,2.07803,11000000.0
2006-08-02 07:35:00,2.0782,2.07826,2.07815,2.07815,8000000.0
2006-08-02 07:36:00,2.07805,2.07815,2.07805,2.07806,7000000.0
2006-08-02 07:37:00,2.07799,2.07814,2.07799,2.07808,7000000.0
2006-08-02 07:38:00,2.07815,2.07818,2.07798,2.07815,11000000.0
2006-08-02 07:40:00,2.07772,2.07772,2.07732,2.07748,8000000.0
2006-08-02 07:41:00,2.07756,2.07765,2.07739,2.07741,9000000.0
2006-08-02 07:42:00,2.07784,2.07784,2.07752,2.07754,11000000.0
2006-08-02 07:43:00,2.07746,2.07801,2.07741,2.07801,7000000.0
2006-08-02 07:44:00,2.07847,2.07856,2.07802,2.07803,7000000.0
2006-08-02 07:45:00,2.07793,2.07823,2.07793,2.07823,7000000.0
2006-08-02 07:46:00,2.0778,2.0778,2.0773,2.07759,7000000.0
2006-08-02 07:47:00,2.07768,2.07768,2.07749,2.07756,7000000.0
2006-08-02 07:48:00,2.07739,2.07763,2.07739,2.07749,8000000.0
2006-08-02 07:49:00,2.07755,2.07779,2.07751,2.07762,8000000.0
2006-08-02 07:50:00,2.07742,2.07742,2.07696,2.07696,7000000.0
2006-08-02 07:51:00,2.07703,2.07707,2.07693,2.07704,8000000.0
2006-08-02 07:52:00,2.07693,2.07742,2.07693,2.07742,10000000.0
2006-08-02 07:53:00,2.07695,2.07743,2.07695,2.07743,11000000.0
2006-08-02 07:54:00,2.07699,2.07699,2.07659,2.07672,9000000.0
2006-08-02 07:55:00,2.0769,2.07728,2.0769,2.07715,9000000.0
2006-08-02 07:56:00,2.07719,2.07719,2.07702,2.07702,9000000.0
2006-08-02 07:57:00,2.07711,2.07711,2.07681,2.07689,7000000.0
2006-08-02 07:58:00,2.07704,2.07704,2.07689,2.07703,7000000.0
2006-08-02 07:59:00,2.07695,2.07718,2.07673,2.07718,7000000.0
2006-08-02 08:00:00,2.07684,2.07696,2.07683,2.07683,8000000.0
2006-08-02 08:01:00,2.07702,2.07712,2.07686,2.07711,10000000.0
2006-08-02 08:02:00,2.0771,2.0771,2.07663,2.07663,7000000.0
2006-08-02 08:03:00,2.07684,2.07739,2.0766,2.07667,8000000.0
2006-08-02 08:05:00,2.07642,2.07654,2.07629,2.07629,8000000.0
2006-08-02 08:06:00,2.07609,2.07609,2.07552,2.07552,6000000.0
2006-08-02 08:07:00,2.07517,2.07545,2.07517,2.07545,7000000.0
2006-08-02 08:08:00,2.07596,2.07616,2.07593,2.07616,7000000.0
2006-08-02 08:09:00,2.07659,2.07666,2.07651,2.07657,7000000.0
2006-08-02 08:10:00,2.0767,2.0767,2.07647,2.07652,7000000.0
2006-08-02 08:11:00,2.0767,2.07681,2.07663,2.07667,8000000.0
2006-08-02 08:12:00,2.07668,2.07678,2.07659,2.07668,9000000.0
2006-08-02 08:13:00,2.07639,2.07639,2.07603,2.07607,7000000.0
2006-08-02 08:14:00,2.07584,2.07584,2.07553,2.07555,9000000.0
2006-08-02 08:15:00,2.07542,2.07546,2.07521,2.07546,8000000.0
2006-08-02 08:16:00,2.07551,2.07551,2.07532,2.07543,11000000.0
2006-08-02 08:17:00,2.07536,2.07544,2.07533,2.07533,7000000.0
2006-08-02 08:18:00,2.0753,2.07549,2.07518,2.07546,9000000.0
2006-08-02 08:19:00,2.07512,2.0755,2.07512,2.07523,7000000.0
2006-08-02 08:20:00,2.07507,2.07525,2.07507,2.07518,8000000.0
2006-08-02 08:21:00,2.07512,2.07518,2.07509,2.07512,8000000.0
2006-08-02 08:22:00,2.07519,2.07549,2.07519,2.07549,8000000.0
2006-08-02 08:23:00,2.07566,2.07576,2.07565,2.07573,7000000.0
2006-08-02 08:24:00,2.07623,2.07673,2.07623,2.07673,7000000.0
2006-08-02 08:25:00,2.07672,2.07776,2.07672,2.07776,8000000.0
2006-08-02 08:26:00,2.07817,2.07879,2.07817,2.07857,7000000.0
2006-08-02 08:27:00,2.07857,2.07857,2.07801,2.0783,10000000.0
2006-08-02 08:28:00,2.07832,2.07841,2.07805,2.0783,7000000.0
2006-08-02 08:29:00,2.07834,2.07834,2.07789,2.07789,10000000.0
2006-08-02 08:30:00,2.07783,2.07783,2.07763,2.07763,7000000.0
2006-08-02 08:31:00,2.07789,2.07804,2.07789,2.07802,10000000.0
2006-08-02 08:32:00,2.07802,2.07803,2.07781,2.07803,8000000.0
2006-08-02 08:33:00,2.07792,2.07792,2.07777,2.07777,7000000.0
2006-08-02 08:34:00,2.07775,2.07775,2.07751,2.07751,9000000.0
2006-08-02 08:35:00,2.07696,2.07696,2.07645,2.07645,9000000.0
2006-08-02 08:36:00,2.07666,2.07666,2.07601,2.07601,8000000.0
2006-08-02 08:37:00,2.07635,2.07651,2.07622,2.07641,9000000.0
2006-08-02 08:38:00,2.07633,2.07641,2.07613,2.07618,10000000.0
2006-08-02 08:39:00,2.07602,2.07627,2.07602,2.07603,11000000.0
2006-08-02 08:40:00,2.07629,2.07686,2.07629,2.07674,8000000.0
2006-08-02 08:41:00,2.07672,2.07678,2.07657,2.07671,11000000.0
2006-08-02 08:42:00,2.07679,2.07679,2.07631,2.07673,10000000.0
2006-08-02 08:43:00,2.07654,2.07661,2.07649,2.07651,8000000.0
2006-08-02 08:44:00,2.07626,2.07681,2.07624,2.07681,10000000.0
2006-08-02 08:45:00,2.07651,2.07672,2.07649,2.07672,8000000.0
2006-08-02 08:46:00,2.07661,2.07689,2.07519,2.07689,8000000.0
2006-08-02 08:47:00,2.07691,2.07692,2.07671,2.07692,7000000.0
2006-08-02 08:48:00,2.077,2.077,2.0768,2.07688,8000000.0
2006-08-02 08:49:00,2.07689,2.07709,2.0766,2.0766,11000000.0
2006-08-02 08:50:00,2.07657,2.07657,2.07642,2.07645,7000000.0
2006-08-02 08:51:00,2.07649,2.07649,2.0762,2.0762,8000000.0
2006-08-02 08:52:00,2.07644,2.07762,2.07644,2.07762,9000000.0
2006-08-02 08:53:00,2.07778,2.0779,2.07722,2.07757,8000000.0
2006-08-02 08:54:00,2.07763,2.07781,2.07762,2.07772,8000000.0
2006-08-02 08:55:00,2.07771,2.07785,2.07766,2.07766,8000000.0
2006-08-02 08:56:00,2.07816,2.07823,2.07795,2.07795,7000000.0
2006-08-02 08:57:00,2.0783,2.0784,2.0781,2.0784,8000000.0
2006-08-02 08:58:00,2.07786,2.07786,2.0774,2.07778,7000000.0
2006-08-02 08:59:00,2.07771,2.07771,2.07739,2.07758,7000000.0
2006-08-02 09:00:00,2.07781,2.07801,2.07758,2.07758,8000000.0
2006-08-02 09:01:00,2.07725,2.07741,2.07717,2.07741,9000000.0
2006-08-02 09:02:00,2.07753,2.07771,2.07748,2.07771,10000000.0
2006-08-02 09:03:00,2.07746,2.07746,2.07705,2.07705,7000000.0
2006-08-02 09:04:00,2.07712,2.07724,2.07675,2.07675,7000000.0
2006-08-02 09:05:00,2.07641,2.07641,2.07626,2.07629,7000000.0
2006-08-02 09:06:00,2.07627,2.07662,2.07627,2.07659,11000000.0
2006-08-02 09:07:00,2.07672,2.07734,2.0767,2.07734,8000000.0
2006-08-02 09:08:00,2.07756,2.07784,2.07754,2.07784,7000000.0
2006-08-02 09:09:00,2.07765,2.07765,2.07708,2.07709,11000000.0
2006-08-02 09:10:00,2.07707,2.07771,2.07707,2.07762,7000000.0
2006-08-02 09:11:00,2.07724,2.07724,2.07675,2.07675,9000000.0
2006-08-02 09:12:00,2.07655,2.07692,2.07655,2.07692,8000000.0
2006-08-02 09:13:00,2.07684,2.07684,2.07643,2.07684,9000000.0
2006-08-02 09:14:00,2.07697,2.07697,2.07646,2.07668,11000000.0
2006-08-02 09:15:00,2.07671,2.07681,2.07646,2.07646,7000000.0
2006-08-02 09:16:00,2.077,2.07762,2.077,2.07762,8000000.0
2006-08-02 09:17:00,2.07767,2.07785,2.07727,2.07727,11000000.0
2006-08-02 09:18:00,2.07708,2.07761,2.07708,2.07761,8000000.0
2006-08-02 09:19:00,2.07758,2.0776,2.07741,2.07758,7000000.0
2006-08-02 09:20:00,2.07768,2.07768,2.07725,2.07725,7000000.0
2006-08-02 09:21:00,2.07717,2.07746,2.07717,2.07724,8000000.0
2006-08-02 09:22:00,2.07708,2.07736,2.07706,2.07736,8000000.0
2006-08-02 09:23:00,2.07716,2.0775,2.07705,2.0775,7000000.0
2006-08-02 09:24:00,2.07757,2.07757,2.07719,2.07724,8000000.0
2006-08-02 09:25:00,2.07704,2.07708,2.07696,2.07699,7000000.0
2006-08-02 09:26:00,2.07714,2.07795,2.07714,2.07795,11000000.0
2006-08-02 09:27:00,2.07822,2.07853,2.07822,2.07853,11000000.0
2006-08-02 09:28:00,2.07829,2.07865,2.07829,2.07865,9000000.0
2006-08-02 09:29:00,2.07863,2.07863,2.07826,2.07833,8000000.0
2006-08-02 09:30:00,2.07812,2.07812,2.07753,2.07757,7000000.0
2006-08-02 09:31:00,2.07727,2.07755,2.07708,2.07709,7000000.0
2006-08-02 09:32:00,2.07706,2.07714,2.07703,2.0771,7000000.0
2006-08-02 09:33:00,2.07697,2.07712,2.07687,2.07712,8000000.0
2006-08-02 09:34:00,2.07706,2.07706,2.07692,2.07692,7000000.0
2006-08-02 09:35:00,2.07694,2.07694,2.07666,2.07666,10000000.0
2006-08-02 09:37:00,2.07682,2.0771,2.07682,2.07706,11000000.0
2006-08-02 09:38:00,2.07695,2.07713,2.07518,2.07687,11000000.0
2006-08-02 09:39:00,2.07575,2.0758,2.07552,2.07554,7000000.0
2006-08-02 09:40:00,2.07565,2.07565,2.07538,2.07541,9000000.0
2006-08-02 09:41:00,2.07537,2.07537,2.07508,2.07519,8000000.0
2006-08-02 09:42:00,2.07523,2.07532,2.07513,2.07526,10000000.0
2006-08-02 09:44:00,2.07542,2.07566,2.07539,2.07555,8000000.0
2006-08-02 09:45:00,2.07538,2.07616,2.07538,2.07616,7000000.0
2006-08-02 09:46:00,2.07675,2.07682,2.07643,2.07681,11000000.0
2006-08-02 09:47:00,2.07669,2.07669,2.07581,2.07581,9000000.0
2006-08-02 09:48:00,2.07562,2.07574,2.07562,2.07574,7000000.0
2006-08-02 09:49:00,2.07559,2.07564,2.07539,2.07544,11000000.0
2006-08-02 09:50:00,2.07552,2.07608,2.07552,2.07608,8000000.0
2006-08-02 09:51:00,2.07603,2.07608,2.07594,2.07605,8000000.0
2006-08-02 09:52:00,2.07593,2.07597,2.07581,2.07597,8000000.0
2006-08-02 09:53:00,2.07572,2.07578,2.07558,2.07565,10000000.0
2006-08-02 09:54:00,2.07574,2.07577,2.07562,2.07567,6000000.0
2006-08-02 09:55:00,2.07566,2.0758,2.07566,2.0758,8000000.0
2006-08-02 09:56:00,2.07556,2.07573,2.07548,2.07558,10000000.0
2006-08-02 09:57:00,2.07594,2.07627,2.07594,2.07611,8000000.0
2006-08-02 09:58:00,2.07602,2.07602,2.07587,2.07587,8000000.0
2006-08-02 09:59:00,2.07569,2.07585,2.07555,2.07555,10000000.0
2006-08-02 10:00:00,2.07579,2.07579,2.07502,2.07502,10000000.0
2006-08-02 10:01:00,2.07479,2.07516,2.07479,2.07493,10000000.0
2006-08-02 10:02:00,2.07522,2.07533,2.0747,2.0747,10000000.0
2006-08-02 10:03:00,2.07458,2.07469,2.07454,2.07469,7000000.0
2006-08-02 10:04:00,2.07459,2.07462,2.07438,2.07456,7000000.0
2006-08-02 10:05:00,2.07489,2.0749,2.07467,2.0747,11000000.0
2006-08-02 10:06:00,2.07487,2.07518,2.07487,2.07498,7000000.0
2006-08-02 10:07:00,2.07504,2.07508,2.07485,2.07485,7000000.0
2006-08-02 10:08:00,2.07512,2.0753,2.07512,2.07522,7000000.0
2006-08-02 10:09:00,2.0748,2.0748,2.07446,2.07446,7000000.0
2006-08-02 10:11:00,2.07423,2.07425,2.07413,2.07421,7000000.0
2006-08-02 10:12:00,2.07409,2.07409,2.07348,2.07367,8000000.0
2006-08-02 10:13:00,2.07384,2.07384,2.07294,2.07294,8000000.0
2006-08-02 10:14:00,2.07292,2.07371,2.0729,2.07371,7000000.0
2006-08-02 10:15:00,2.07374,2.07377,2.07344,2.07377,10000000.0
2006-08-02 10:16:00,2.07351,2.07366,2.07349,2.07355,7000000.0
2006-08-02 10:17:00,2.07357,2.07383,2.07357,2.07369,11000000.0
2006-08-02 10:18:00,2.07358,2.07358,2.07336,2.07336,8000000.0
2006-08-02 10:19:00,2.07341,2.07341,2.07301,2.07331,9000000.0
2006-08-02 10:20:00,2.07347,2.07347,2.07332,2.07347,7000000.0
2006-08-02 10:21:00,2.07349,2.0737,2.07349,2.07357,8000000.0
2006-08-02 10:22:00,2.0734,2.0734,2.07306,2.07312,7000000.0
2006-08-02 10:23:00,2.07297,2.07342,2.07297,2.0733,7000000.0
2006-08-02 10:24:00,2.07374,2.07374,2.07342,2.07357,7000000.0
2006-08-02 10:25:00,2.07351,2.07351,2.07326,2.07346,9000000.0
2006-08-02 10:26:00,2.07348,2.07349,2.07335,2.07341,11000000.0
2006-08-02 10:27:00,2.07329,2.07337,2.07304,2.07324,8000000.0
2006-08-02 10:28:00,2.07314,2.07342,2.07314,2.0734,9000000.0
2006-08-02 10:29:00,2.07346,2.07346,2.07292,2.07304,8000000.0
2006-08-02 10:30:00,2.07265,2.07308,2.07265,2.07303,8000000.0
2006-08-02 10:31:00,2.07306,2.0732,2.0729,2.0732,7000000.0
2006-08-02 10:32:00,2.07316,2.07319,2.07275,2.07275,9000000.0
2006-08-02 10:33:00,2.07266,2.07317,2.07266,2.07317,7000000.0
2006-08-02 10:34:00,2.07376,2.07392,2.07331,2.07347,7000000.0
2006-08-02 10:35:00,2.07353,2.07379,2.07336,2.07379,7000000.0
2006-08-02 10:36:00,2.07357,2.07411,2.07357,2.07397,8000000.0
2006-08-02 10:37:00,2.07369,2.07426,2.07369,2.07423,8000000.0
2006-08-02 10:38:00,2.07429,2.07429,2.0739,2.07425,10000000.0
2006-08-02 10:39:00,2.0745,2.07463,2.07439,2.07455,8000000.0
2006-08-02 10:40:00,2.07429,2.07467,2.07429,2.07467,7000000.0
2006-08-02 10:41:00,2.07481,2.07492,2.07446,2.07446,9000000.0
2006-08-02 10:42:00,2.0749,2.07617,2.0749,2.07617,7000000.0
2006-08-02 10:43:00,2.07652,2.07655,2.07634,2.07655,10000000.0
2006-08-02 10:44:00,2.07616,2.07616,2.07554,2.07566,7000000.0
2006-08-02 10:45:00,2.07576,2.07586,2.07542,2.07545,8000000.0
2006-08-02 10:46:00,2.07505,2.07506,2.07475,2.07476,8000000.0
2006-08-02 10:47:00,2.07508,2.07514,2.07489,2.07506,7000000.0
2006-08-02 10:48:00,2.07531,2.07531,2.07489,2.07489,8000000.0
2006-08-02 10:49:00,2.0748,2.0748,2.07468,2.07477,9000000.0
2006-08-02 10:50:00,2.07486,2.07536,2.07486,2.07515,8000000.0
2006-08-02 10:51:00,2.0751,2.0751,2.07486,2.07508,9000000.0
2006-08-02 10:52:00,2.07516,2.07526,2.07507,2.07512,8000000.0
2006-08-02 10:53:00,2.07497,2.07498,2.07479,2.07479,9000000.0
2006-08-02 10:54:00,2.07504,2.07512,2.07497,2.07497,10000000.0
2006-08-02 10:55:00,2.07507,2.07509,2.0749,2.0749,7000000.0
2006-08-02 10:56:00,2.07479,2.07555,2.0733,2.07489,7000000.0
2006-08-02 10:57:00,2.07458,2.0746,2.07444,2.07444,8000000.0
2006-08-02 10:58:00,2.07463,2.07483,2.07459,2.07459,7000000.0
2006-08-02 10:59:00,2.07435,2.07455,2.07419,2.07434,11000000.0
2006-08-02 11:00:00,2.07419,2.07452,2.07308,2.07308,7000000.0
2006-08-02 11:01:00,2.07457,2.07457,2.07382,2.07382,8000000.0
2006-08-02 11:02:00,2.07247,2.07247,2.07203,2.07232,7000000.0
2006-08-02 11:03:00,2.073,2.07303,2.07275,2.07283,11000000.0
2006-08-02 11:04:00,2.07272,2.07309,2.07234,2.07234,11000000.0
2006-08-02 11:05:00,2.07272,2.07296,2.07272,2.07285,7000000.0
2006-08-02 11:06:00,2.07258,2.07319,2.07258,2.07319,8000000.0
2006-08-02 11:07:00,2.07336,2.07336,2.07301,2.07301,7000000.0
2006-08-02 11:08:00,2.073,2.07327,2.073,2.07327,9000000.0
2006-08-02 11:09:00,2.07321,2.07321,2.07292,2.07298,8000000.0
2006-08-02 11:10:00,2.07284,2.07297,2.07267,2.07297,8000000.0
2006-08-02 11:11:00,2.07311,2.07322,2.07304,2.07318,10000000.0
2006-08-02 11:12:00,2.07318,2.07318,2.07301,2.07301,7000000.0
2006-08-02 11:13:00,2.07294,2.07294,2.07259,2.07288,11000000.0
2006-08-02 11:14:00,2.07284,2.07284,2.07244,2.07244,11000000.0
2006-08-02 11:15:00,2.07178,2.07178,2.07151,2.07151,7000000.0
2006-08-02 11:16:00,2.07183,2.07183,2.0715,2.0715,7000000.0
2006-08-02 11:17:00,2.07148,2.07155,2.0714,2.07152,7000000.0
2006-08-02 11:18:00,2.07173,2.07191,2.0717,2.07183,10000000.0
2006-08-02 11:19:00,2.07171,2.07204,2.07162,2.07162,11000000.0
2006-08-02 11:20:00,2.07154,2.07158,2.07127,2.07132,8000000.0
2006-08-02 11:21:00,2.07105,2.07105,2.0707,2.07088,7000000.0
2006-08-02 11:22:00,2.0706,2.07078,2.07048,2.07057,8000000.0
2006-08-02 11:23:00,2.07077,2.07085,2.07058,2.07085,8000000.0
2006-08-02 11:24:00,2.07102,2.0712,2.07102,2.0712,7000000.0
2006-08-02 11:25:00,2.07124,2.07124,2.07091,2.07107,8000000.0
2006-08-02 11:26:00,2.07103,2.07118,2.07071,2.07118,11000000.0
2006-08-02 11:27:00,2.07131,2.07131,2.07103,2.07112,8000000.0
2006-08-02 11:28:00,2.07112,2.07112,2.07067,2.0707,7000000.0
2006-08-02 11:29:00,2.07031,2.07031,2.06924,2.06963,8000000.0
2006-08-02 11:30:00,2.06973,2.07025,2.06973,2.07018,7000000.0
2006-08-02 11:31:00,2.07007,2.07033,2.06993,2.06993,11000000.0
2006-08-02 11:32:00,2.07038,2.071,2.07038,2.07078,11000000.0
2006-08-02 11:33:00,2.07062,2.07103,2.07043,2.07103,7000000.0
2006-08-02 11:34:00,2.0711,2.07128,2.07103,2.07128,7000000.0
2006-08-02 11:35:00,2.07153,2.07208,2.07153,2.07179,10000000.0
2006-08-02 11:36:00,2.07161,2.07161,2.07117,2.07117,8000000.0
2006-08-02 11:37:00,2.07084,2.07128,2.07084,2.07128,8000000.0
2006-08-02 11:38:00,2.0713,2.07136,2.07119,2.07136,9000000.0
2006-08-02 11:39:00,2.07123,2.07123,2.07105,2.07109,9000000.0
2006-08-02 11:40:00,2.07119,2.07162,2.07119,2.07159,11000000.0
2006-08-02 11:41:00,2.07162,2.07162,2.07125,2.07125,11000000.0
2006-08-02 11:42:00,2.07115,2.07133,2.07107,2.07133,11000000.0
2006-08-02 11:44:00,2.07181,2.0719,2.07163,2.07163,7000000.0
2006-08-02 11:45:00,2.07172,2.07193,2.07166,2.07166,11000000.0
2006-08-02 11:46:00,2.0714,2.07144,2.07124,2.07126,7000000.0
2006-08-02 11:47:00,2.07092,2.0713,2.07092,2.07125,9000000.0
2006-08-02 11:48:00,2.07127,2.07137,2.07117,2.07135,10000000.0
2006-08-02 11:49:00,2.07133,2.07148,2.07133,2.07148,7000000.0
2006-08-02 11:50:00,2.07151,2.07154,2.07106,2.07106,7000000.0
2006-08-02 11:51:00,2.07066,2.07066,2.06993,2.07013,8000000.0
2006-08-02 11:52:00,2.07037,2.07044,2.07024,2.07044,10000000.0
2006-08-02 11:53:00,2.07057,2.07059,2.07014,2.07014,10000000.0
2006-08-02 11:54:00,2.07006,2.07033,2.07006,2.0701,9000000.0
2006-08-02 11:55:00,2.06996,2.06998,2.06977,2.06977,8000000.0
2006-08-02 11:56:00,2.06963,2.06968,2.06954,2.06956,11000000.0
2006-08-02 11:57:00,2.06968,2.06979,2.06967,2.06967,8000000.0
2006-08-02 11:58:00,2.06961,2.06973,2.06959,2.06973,9000000.0
2006-08-02 12:00:00,2.06977,2.06977,2.06962,2.06975,7000000.0
2006-08-02 12:01:00,2.06969,2.06969,2.06953,2.0696,10000000.0
2006-08-02 12:02:00,2.06956,2.06974,2.06946,2.06974,10000000.0
2006-08-02 12:03:00,2.06957,2.06968,2.06911,2.06911,7000000.0
2006-08-02 12:04:00,2.06895,2.06895,2.0683,2.06832,9000000.0
2006-08-02 12:05:00,2.06823,2.06844,2.06789,2.06789,11000000.0
2006-08-02 12:06:00,2.06769,2.06808,2.06769,2.06779,7000000.0
2006-08-02 12:07:00,2.06787,2.06818,2.06787,2.06814,7000000.0
2006-08-02 12:08:00,2.06793,2.06793,2.06754,2.06754,9000000.0
2006-08-02 12:09:00,2.06727,2.06763,2.06696,2.06763,8000000.0
2006-08-02 12:10:00,2.06784,2.06811,2.06784,2.068,8000000.0
2006-08-02 12:11:00,2.06802,2.06818,2.06793,2.06799,7000000.0
2006-08-02 12:13:00,2.06796,2.06823,2.06778,2.0679,10000000.0
2006-08-02 12:14:00,2.06793,2.06825,2.06793,2.06804,8000000.0
2006-08-02 12:15:00,2.06792,2.06805,2.06781,2.068,8000000.0
2006-08-02 12:16:00,2.06778,2.06805,2.06778,2.068,8000000.0
2006-08-02 12:17:00,2.06803,2.06828,2.068,2.06828,8000000.0
2006-08-02 12:18:00,2.0684,2.06894,2.0684,2.06894,11000000.0
2006-08-02 12:20:00,2.06914,2.06932,2.06872,2.06932,10000000.0
2006-08-02 12:21:00,2.0691,2.06927,2.06679,2.06679,7000000.0
2006-08-02 12:22:00,2.06865,2.06881,2.06857,2.06878,8000000.0
2006-08-02 12:23:00,2.06881,2.06907,2.06881,2.06883,7000000.0
2006-08-02 12:24:00,2.06892,2.06904,2.06892,2.06893,7000000.0
2006-08-02 12:25:00,2.06903,2.06923,2.06874,2.06923,9000000.0
2006-08-02 12:26:00,2.06898,2.06898,2.06861,2.06861,8000000.0
2006-08-02 12:27:00,2.0688,2.06882,2.06862,2.06872,10000000.0
2006-08-02 12:28:00,2.06876,2.06882,2.06865,2.06879,9000000.0
2006-08-02 12:29:00,2.06872,2.06872,2.06845,2.06854,9000000.0
2006-08-02 12:30:00,2.06851,2.06858,2.06838,2.06858,7000000.0
2006-08-02 12:32:00,2.06857,2.06857,2.06826,2.06826,7000000.0
2006-08-02 12:33:00,2.06838,2.06838,2.06808,2.06808,7000000.0
2006-08-02 12:34:00,2.06821,2.0684,2.06821,2.0684,7000000.0
2006-08-02 12:35:00,2.06843,2.06845,2.06837,2.06845,8000000.0
2006-08-02 12:36:00,2.0686,2.0686,2.06845,2.06849,8000000.0
2006-08-02 12:37:00,2.06831,2.06862,2.0683,2.0683,9000000.0
2006-08-02 12:38:00,2.06801,2.06815,2.06784,2.06815,8000000.0
2006-08-02 12:39:00,2.06816,2.06832,2.06816,2.06825,9000000.0
2006-08-02 12:40:00,2.06833,2.06839,2.06771,2.06787,7000000.0
2006-08-02 12:41:00,2.06806,2.06902,2.06806,2.06897,8000000.0
2006-08-02 12:42:00,2.06859,2.06859,2.06821,2.06858,9000000.0
2006-08-02 12:43:00,2.06838,2.06838,2.06783,2.06783,9000000.0
2006-08-02 12:44:00,2.06827,2.06827,2.06785,2.06785,8000000.0
2006-08-02 12:45:00,2.068,2.06819,2.06773,2.06777,10000000.0
2006-08-02 12:46:00,2.06755,2.0676,2.06744,2.06747,9000000.0
2006-08-02 12:47:00,2.0675,2.06793,2.06691,2.06691,10000000.0
2006-08-02 12:48:00,2.06561,2.06578,2.06533,2.06533,11000000.0
2006-08-02 12:49:00,2.0655,2.06665,2.0655,2.06665,7000000.0
2006-08-02 12:50:00,2.06734,2.06742,2.06722,2.06736,7000000.0
2006-08-02 12:51:00,2.06737,2.06737,2.06676,2.06676,8000000.0
2006-08-02 12:52:00,2.06667,2.06667,2.0661,2.06619,11000000.0
2006-08-02 12:53:00,2.06623,2.06682,2.06623,2.06682,8000000.0
2006-08-02 12:54:00,2.0674,2.06833,2.0674,2.06819,7000000.0
2006-08-02 12:55:00,2.06806,2.06806,2.06759,2.06768,8000000.0
2006-08-02 12:56:00,2.06753,2.06753,2.06725,2.06745,7000000.0
2006-08-02 12:57:00,2.06726,2.06735,2.06719,2.06735,7000000.0
2006-08-02 12:58:00,2.06735,2.06735,2.0667,2.0667,8000000.0
2006-08-02 12:59:00,2.06675,2.06712,2.06675,2.06712,7000000.0
2006-08-02 13:00:00,2.0668,2.0668,2.06647,2.06673,8000000.0
2006-08-02 13:01:00,2.06675,2.06689,2.0666,2.0666,8000000.0
2006-08-02 13:03:00,2.06643,2.06643,2.06621,2.06628,8000000.0
2006-08-02 13:04:00,2.06665,2.06834,2.06665,2.06834,7000000.0
2006-08-02 13:05:00,2.0687,2.06939,2.0687,2.06939,8000000.0
2006-08-02 13:06:00,2.06943,2.06943,2.06895,2.06897,7000000.0
2006-08-02 13:07:00,2.06895,2.06901,2.06801,2.06802,7000000.0
2006-08-02 13:08:00,2.06735,2.06801,2.06735,2.06801,10000000.0
2006-08-02 13:09:00,2.06808,2.06832,2.06808,2.06812,7000000.0
2006-08-02 13:12:00,2.06809,2.06818,2.06791,2.0681,8000000.0
2006-08-02 13:13:00,2.06797,2.068,2.06777,2.06777,9000000.0
2006-08-02 13:15:00,2.06784,2.06784,2.06674,2.06684,8000000.0
2006-08-02 13:18:00,2.06647,2.06666,2.0664,2.06666,10000000.0
2006-08-02 13:20:00,2.0669,2.06707,2.06658,2.06694,8000000.0
2006-08-02 13:22:00,2.06643,2.06668,2.06634,2.06668,11000000.0
2006-08-02 13:23:00,2.06688,2.06806,2.06688,2.06803,8000000.0
2006-08-02 13:25:00,2.06783,2.06794,2.06751,2.06751,11000000.0
2006-08-02 13:26:00,2.06666,2.06666,2.06606,2.06606,10000000.0
2006-08-02 13:27:00,2.06567,2.06593,2.06553,2.06553,8000000.0
2006-08-02 13:28:00,2.06579,2.06661,2.06579,2.06661,21000000.0
2006-08-02 13:33:00,2.06733,2.06733,2.06706,2.06706,14000000.0
2006-08-02 13:35:00,2.0669,2.0669,2.06673,2.06673,17000000.0
2006-08-02 13:36:00,2.06678,2.06726,2.06678,2.06726,24000000.0
2006-08-02 13:37:00,2.06805,2.0683,2.06805,2.0683,10000000.0
2006-08-02 14:39:00,2.06811,2.06811,2.06695,2.06695,36000000.0
2006-08-02 14:40:00,2.06688,2.06797,2.06688,2.06797,36000000.0
2006-08-02 14:41:00,2.06808,2.06824,2.06808,2.06824,41000000.0
2006-08-02 14:42:00,2.06816,2.06828,2.06816,2.06826,19000000.0
2006-08-02 14:43:00,2.06824,2.0683,2.06823,2.06829,20000000.0
2006-08-02 14:44:00,2.06805,2.06805,2.0679,2.06798,25000000.0
2006-08-02 14:45:00,2.06795,2.06797,2.06786,2.06788,33000000.0
2006-08-02 14:46:00,2.06778,2.0681,2.06778,2.0681,11000000.0
2006-08-02 14:47:00,2.06814,2.06814,2.06808,2.06814,7000000.0
2006-08-02 14:48:00,2.06808,2.06808,2.06774,2.06774,21000000.0
2006-08-02 14:49:00,2.0672,2.06734,2.06717,2.06727,32000000.0
2006-08-02 14:50:00,2.06784,2.06872,2.06784,2.06872,33000000.0
2006-08-02 14:51:00,2.06888,2.06941,2.0687,2.0693,37000000.0
2006-08-02 14:53:00,2.06945,2.06961,2.06945,2.06952,22000000.0
2006-08-02 15:17:00,2.06939,2.0694,2.06933,2.06934,26000000.0
2006-08-02 15:18:00,2.06956,2.07062,2.06948,2.06948,10000000.0
2006-08-02 15:20:00,2.06993,2.07075,2.06993,2.0702,20000000.0
2006-08-02 15:21:00,2.06953,2.06953,2.06911,2.06911,12000000.0
2006-08-02 15:22:00,2.06893,2.06921,2.06893,2.06921,22000000.0
2006-08-02 15:23:00,2.0692,2.06936,2.06903,2.06903,36000000.0
2006-08-02 15:24:00,2.06905,2.06913,2.06891,2.06913,8000000.0
2006-08-02 15:25:00,2.06932,2.06974,2.06932,2.06974,14000000.0
2006-08-02 15:26:00,2.06961,2.06961,2.06946,2.06951,40000000.0
2006-08-02 15:27:00,2.06959,2.06959,2.06919,2.06929,32000000.0
2006-08-02 15:28:00,2.06944,2.06973,2.06944,2.06973,55000000.0
2006-08-02 15:29:00,2.06972,2.06972,2.06782,2.06956,47000000.0
2006-08-02 15:30:00,2.06825,2.07085,2.06825,2.06993,71000000.0
2006-08-02 15:31:00,2.06922,2.06976,2.06659,2.06976,58000000.0
2006-08-02 15:32:00,2.07023,2.07031,2.07004,2.07011,25000000.0
2006-08-02 15:33:00,2.06996,2.07016,2.06985,2.06997,32000000.0
2006-08-02 15:34:00,2.0659,2.06864,2.0659,2.06848,22000000.0
2006-08-02 15:35:00,2.06919,2.06919,2.06868,2.06868,30000000.0
2006-08-02 15:36:00,2.06873,2.06923,2.06873,2.06913,23000000.0
2006-08-02 15:37:00,2.06845,2.06845,2.06531,2.06777,24000000.0
2006-08-02 15:38:00,2.06784,2.06844,2.06784,2.06844,61000000.0
2006-08-02 15:39:00,2.0684,2.0684,2.06798,2.06798,40000000.0
2006-08-02 15:40:00,2.06783,2.06789,2.06781,2.06783,37000000.0
2006-08-02 15:41:00,2.06784,2.06798,2.06756,2.06756,43000000.0
2006-08-02 15:42:00,2.06664,2.06676,2.06607,2.06676,41000000.0
2006-08-02 15:43:00,2.06713,2.06734,2.06713,2.06714,30000000.0
2006-08-02 15:44:00,2.06659,2.067,2.06659,2.067,29000000.0
2006-08-02 15:45:00,2.06679,2.06679,2.06448,2.06626,36000000.0
2006-08-02 15:46:00,2.06628,2.06631,2.06607,2.06607,24000000.0
2006-08-02 15:47:00,2.06617,2.06635,2.06617,2.06635,31000000.0
2006-08-02 15:48:00,2.06657,2.06677,2.06657,2.06677,33000000.0
2006-08-02 15:49:00,2.06652,2.06751,2.06625,2.06751,25000000.0
2006-08-02 15:50:00,2.0675,2.06775,2.0675,2.06775,11000000.0
2006-08-02 15:51:00,2.06784,2.06807,2.06717,2.06717,37000000.0
2006-08-02 15:52:00,2.06701,2.06709,2.06676,2.06699,23000000.0
2006-08-02 15:53:00,2.06699,2.06699,2.06688,2.06688,15000000.0
2006-08-02 15:54:00,2.06679,2.0668,2.06657,2.0668,26000000.0
2006-08-02 15:55:00,2.06656,2.06656,2.06628,2.06636,33000000.0
2006-08-02 15:56:00,2.06618,2.06622,2.06612,2.06622,6000000.0
2006-08-02 15:57:00,2.06611,2.06624,2.06611,2.0662,34000000.0
2006-08-02 15:58:00,2.06622,2.06698,2.06621,2.06698,24000000.0
2006-08-02 15:59:00,2.06403,2.06736,2.06403,2.06736,23000000.0
2006-08-02 16:00:00,2.06394,2.06704,2.06394,2.06699,51000000.0
2006-08-02 16:01:00,2.06692,2.06709,2.06687,2.06687,31000000.0
2006-08-02 16:02:00,2.06679,2.06687,2.06661,2.06687,29000000.0
2006-08-02 16:03:00,2.06685,2.06717,2.06668,2.06717,51000000.0
2006-08-02 16:04:00,2.06714,2.06714,2.06648,2.06648,38000000.0
2006-08-02 16:05:00,2.06645,2.06693,2.06645,2.06693,37000000.0
2006-08-02 16:06:00,2.0669,2.06696,2.06668,2.06668,33000000.0
2006-08-02 16:07:00,2.06698,2.06752,2.06698,2.06752,37000000.0
2006-08-02 16:08:00,2.06705,2.06705,2.06633,2.06646,37000000.0
2006-08-02 16:09:00,2.06661,2.06671,2.06661,2.06663,44000000.0
2006-08-02 16:10:00,2.0667,2.06671,2.06657,2.06657,41000000.0
2006-08-02 16:11:00,2.0665,2.0666,2.06633,2.06633,27000000.0
2006-08-02 16:12:00,2.06589,2.06684,2.06589,2.06684,22000000.0
2006-08-02 16:13:00,2.06663,2.06663,2.06577,2.06577,38000000.0
2006-08-02 16:14:00,2.06553,2.06601,2.06522,2.06522,41000000.0
2006-08-02 16:15:00,2.06523,2.06549,2.06523,2.06549,42000000.0
2006-08-02 16:17:00,2.06548,2.06578,2.06548,2.06568,22000000.0
2006-08-02 16:18:00,2.06571,2.06608,2.06555,2.06555,49000000.0
2006-08-02 16:19:00,2.06514,2.06549,2.06514,2.06542,27000000.0
2006-08-02 16:20:00,2.0655,2.06632,2.0655,2.06632,52000000.0
2006-08-02 16:21:00,2.06609,2.06609,2.06553,2.06553,37000000.0
2006-08-02 16:22:00,2.0659,2.06607,2.06574,2.06607,50000000.0
2006-08-02 16:23:00,2.06635,2.06652,2.06613,2.06621,48000000.0
2006-08-02 16:24:00,2.06626,2.06652,2.06626,2.06652,44000000.0
2006-08-02 16:25:00,2.06688,2.06693,2.06667,2.0668,28000000.0
2006-08-02 16:26:00,2.06659,2.06675,2.06659,2.06671,41000000.0
2006-08-02 16:27:00,2.06733,2.06749,2.06707,2.06707,46000000.0
2006-08-02 16:28:00,2.06689,2.06689,2.06664,2.06664,34000000.0
2006-08-02 16:29:00,2.06661,2.06686,2.0663,2.06686,24000000.0
2006-08-02 16:30:00,2.06682,2.0676,2.06654,2.0676,43000000.0
2006-08-02 16:31:00,2.06729,2.06729,2.0667,2.06676,36000000.0
2006-08-02 16:32:00,2.06672,2.06772,2.06672,2.06772,34000000.0
2006-08-02 16:33:00,2.06788,2.06788,2.06757,2.06757,41000000.0
2006-08-02 16:34:00,2.06787,2.06847,2.06787,2.06847,29000000.0
2006-08-02 16:35:00,2.06868,2.06891,2.06838,2.06891,53000000.0
2006-08-02 16:36:00,2.06886,2.06886,2.06853,2.06867,43000000.0
2006-08-02 16:37:00,2.06878,2.06906,2.06878,2.06891,56000000.0
2006-08-02 16:38:00,2.06886,2.06886,2.06866,2.06871,34000000.0
2006-08-02 16:39:00,2.06868,2.06873,2.06861,2.06867,43000000.0
2006-08-02 16:40:00,2.06871,2.06886,2.06863,2.06885,63000000.0
2006-08-02 16:41:00,2.06833,2.06872,2.06806,2.06806,44000000.0
2006-08-02 16:42:00,2.0673,2.06753,2.06709,2.06751,57000000.0
2006-08-02 16:43:00,2.06757,2.06779,2.0674,2.06746,20000000.0
2006-08-02 16:44:00,2.06768,2.06786,2.0674,2.0674,34000000.0
2006-08-02 16:45:00,2.06767,2.06845,2.06767,2.06809,41000000.0
2006-08-02 16:46:00,2.06826,2.06829,2.06802,2.06808,59000000.0
2006-08-02 16:47:00,2.06789,2.06828,2.06788,2.06789,55000000.0
2006-08-02 16:48:00,2.06791,2.06797,2.0677,2.0677,46000000.0
2006-08-02 16:49:00,2.06754,2.06754,2.06706,2.06706,35000000.0
2006-08-02 16:50:00,2.06729,2.06763,2.06729,2.06763,45000000.0
2006-08-02 16:51:00,2.06795,2.06795,2.0673,2.0673,30000000.0
2006-08-02 16:52:00,2.06705,2.06713,2.06694,2.06701,30000000.0
2006-08-02 16:53:00,2.06699,2.06702,2.06666,2.06674,19000000.0
2006-08-02 16:54:00,2.0665,2.0665,2.06603,2.06603,18000000.0
2006-08-02 16:55:00,2.0654,2.0654,2.06439,2.06439,40000000.0
2006-08-02 16:56:00,2.06398,2.06398,2.06391,2.06393,37000000.0
2006-08-02 16:57:00,2.06342,2.06342,2.06268,2.06268,17000000.0
2006-08-02 16:58:00,2.06218,2.06218,2.06117,2.06187,45000000.0
2006-08-02 16:59:00,2.06227,2.06389,2.06227,2.06389,39000000.0
2006-08-02 17:00:00,2.06341,2.06347,2.06287,2.06347,47000000.0
2006-08-02 17:01:00,2.06371,2.0638,2.06365,2.06378,26000000.0
2006-08-02 17:02:00,2.06385,2.06393,2.06366,2.06368,33000000.0
2006-08-02 17:03:00,2.06356,2.06397,2.06349,2.06376,33000000.0
2006-08-02 17:04:00,2.06373,2.06425,2.06353,2.06425,37000000.0
2006-08-02 17:05:00,2.06443,2.06498,2.06382,2.06382,35000000.0
2006-08-02 17:06:00,2.06373,2.06378,2.06351,2.06378,46000000.0
2006-08-02 17:07:00,2.06341,2.06347,2.06292,2.06344,33000000.0
2006-08-02 17:08:00,2.06353,2.0637,2.06244,2.06257,45000000.0
2006-08-02 17:09:00,2.06239,2.06275,2.06239,2.06275,47000000.0
2006-08-02 17:10:00,2.06262,2.06286,2.06256,2.06286,11000000.0
2006-08-02 17:11:00,2.06238,2.06238,2.06223,2.06223,44000000.0
2006-08-02 17:12:00,2.06197,2.06197,2.06131,2.06159,23000000.0
2006-08-02 17:13:00,2.06184,2.06206,2.06172,2.06176,35000000.0
2006-08-02 17:14:00,2.06158,2.06163,2.06136,2.06152,27000000.0
2006-08-02 17:15:00,2.06238,2.06342,2.06238,2.06338,26000000.0
2006-08-02 17:16:00,2.06349,2.06349,2.06322,2.06344,27000000.0
2006-08-02 17:17:00,2.06331,2.06331,2.06237,2.0625,38000000.0
2006-08-02 17:18:00,2.06204,2.06229,2.06188,2.06229,29000000.0
2006-08-02 17:19:00,2.06239,2.06239,2.06082,2.06082,19000000.0
2006-08-02 17:20:00,2.06121,2.06193,2.06121,2.06193,29000000.0
2006-08-02 17:21:00,2.06211,2.06211,2.06131,2.06168,26000000.0
2006-08-02 17:22:00,2.06149,2.06156,2.06105,2.06105,30000000.0
2006-08-02 17:23:00,2.06096,2.0612,2.06096,2.06103,32000000.0
2006-08-02 17:24:00,2.06148,2.06161,2.06141,2.0615,23000000.0
2006-08-02 17:25:00,2.06166,2.06169,2.0614,2.06168,20000000.0
2006-08-02 17:26:00,2.06164,2.06172,2.06064,2.06064,18000000.0
2006-08-02 17:27:00,2.06052,2.06094,2.06052,2.06094,44000000.0
2006-08-02 17:28:00,2.06138,2.06138,2.06099,2.06101,39000000.0
2006-08-02 17:29:00,2.06122,2.0615,2.06122,2.0615,36000000.0
2006-08-02 17:30:00,2.06159,2.06223,2.06159,2.06223,61000000.0
2006-08-02 17:31:00,2.06218,2.06218,2.0614,2.0614,62000000.0
2006-08-02 17:32:00,2.06173,2.0625,2.06173,2.06228,54000000.0
2006-08-02 17:33:00,2.06237,2.06258,2.06237,2.06238,64000000.0
2006-08-02 17:34:00,2.06187,2.0624,2.06187,2.0624,60000000.0
2006-08-02 17:35:00,2.06233,2.06233,2.06157,2.06157,43000000.0
2006-08-02 17:36:00,2.06105,2.06112,2.06082,2.06108,58000000.0
2006-08-02 17:37:00,2.06119,2.06134,2.06094,2.06094,47000000.0
2006-08-02 17:38:00,2.0608,2.0614,2.0608,2.0614,44000000.0
2006-08-02 17:39:00,2.06174,2.06174,2.06149,2.06157,41000000.0
2006-08-02 17:40:00,2.06166,2.06166,2.0611,2.06135,59000000.0
2006-08-02 17:41:00,2.0617,2.06176,2.06166,2.06169,50000000.0
2006-08-02 17:42:00,2.06166,2.06177,2.06165,2.06176,37000000.0
2006-08-02 17:43:00,2.06172,2.06172,2.06155,2.06155,33000000.0
2006-08-02 17:44:00,2.06145,2.0615,2.06127,2.0615,46000000.0
2006-08-02 17:45:00,2.06152,2.06159,2.06147,2.06149,49000000.0
2006-08-02 17:46:00,2.06146,2.06176,2.06146,2.06176,56000000.0
2006-08-02 17:47:00,2.06129,2.06129,2.06104,2.06126,65000000.0
2006-08-02 17:48:00,2.06111,2.06154,2.06109,2.06154,61000000.0
2006-08-02 17:49:00,2.06192,2.06208,2.06173,2.06173,72000000.0
2006-08-02 17:50:00,2.06171,2.06171,2.0615,2.06162,53000000.0
2006-08-02 17:51:00,2.06164,2.06187,2.06164,2.06182,54000000.0
2006-08-02 17:52:00,2.06192,2.06204,2.06178,2.06204,51000000.0
2006-08-02 17:53:00,2.06203,2.06203,2.06175,2.06175,42000000.0
2006-08-02 17:54:00,2.0616,2.06167,2.06152,2.06167,32000000.0
2006-08-02 17:55:00,2.06171,2.06196,2.06171,2.06196,32000000.0
2006-08-02 17:56:00,2.06194,2.06194,2.06181,2.06187,47000000.0
2006-08-02 17:57:00,2.06194,2.06197,2.0618,2.06191,34000000.0
2006-08-02 17:58:00,2.06189,2.06223,2.06189,2.06223,44000000.0
2006-08-02 17:59:00,2.06228,2.06239,2.06228,2.06236,39000000.0
2006-08-02 18:00:00,2.0624,2.06246,2.06239,2.0624,32000000.0
2006-08-02 18:01:00,2.06227,2.06227,2.06166,2.06166,52000000.0
2006-08-02 18:02:00,2.06178,2.06178,2.06107,2.06107,30000000.0
2006-08-02 18:03:00,2.06128,2.06156,2.06124,2.06124,38000000.0
2006-08-02 18:04:00,2.06128,2.06136,2.06111,2.06136,38000000.0
2006-08-02 18:05:00,2.06098,2.06098,2.06061,2.06077,36000000.0
2006-08-02 18:06:00,2.06028,2.06055,2.05986,2.05986,32000000.0
2006-08-02 18:07:00,2.05967,2.06028,2.05967,2.06028,38000000.0
2006-08-02 18:08:00,2.0604,2.0604,2.0603,2.06033,56000000.0
2006-08-02 18:09:00,2.06021,2.06021,2.05996,2.05996,34000000.0
2006-08-02 18:10:00,2.05973,2.05973,2.05896,2.05896,26000000.0
2006-08-02 18:11:00,2.05861,2.05937,2.05861,2.05937,34000000.0
2006-08-02 18:12:00,2.05948,2.05957,2.05942,2.05949,24000000.0
2006-08-02 18:13:00,2.05974,2.05974,2.05898,2.05898,30000000.0
2006-08-02 18:14:00,2.05901,2.05905,2.05897,2.05898,22000000.0
2006-08-02 18:15:00,2.05927,2.05941,2.05927,2.05937,21000000.0
2006-08-02 18:16:00,2.05896,2.05923,2.05895,2.05923,66000000.0
2006-08-02 18:17:00,2.05911,2.05918,2.05892,2.05892,60000000.0
2006-08-02 18:18:00,2.05884,2.05884,2.05848,2.05848,33000000.0
2006-08-02 18:19:00,2.05834,2.05842,2.05827,2.05842,46000000.0
2006-08-02 18:20:00,2.0585,2.05877,2.0585,2.05877,61000000.0
2006-08-02 18:21:00,2.0589,2.05898,2.05889,2.05893,37000000.0
2006-08-02 18:22:00,2.05886,2.05894,2.0588,2.05893,49000000.0
2006-08-02 18:23:00,2.05899,2.05926,2.05897,2.05909,34000000.0
2006-08-02 18:24:00,2.05849,2.05896,2.05831,2.05896,47000000.0
2006-08-02 18:25:00,2.05781,2.05781,2.05703,2.05742,31000000.0
2006-08-02 18:26:00,2.05765,2.05771,2.05741,2.05748,43000000.0
2006-08-02 18:27:00,2.05751,2.05776,2.05749,2.05764,35000000.0
2006-08-02 18:28:00,2.05777,2.05837,2.05777,2.05837,18000000.0
2006-08-02 18:29:00,2.05855,2.05855,2.05839,2.05845,24000000.0
2006-08-02 18:30:00,2.05858,2.05882,2.05858,2.05869,32000000.0
2006-08-02 18:31:00,2.0582,2.05826,2.05808,2.05809,46000000.0
2006-08-02 18:32:00,2.05858,2.05878,2.05851,2.05878,55000000.0
2006-08-02 18:33:00,2.05905,2.05911,2.05893,2.05897,29000000.0
2006-08-02 18:34:00,2.05885,2.05891,2.05875,2.05891,32000000.0
2006-08-02 18:35:00,2.0591,2.06036,2.0591,2.06026,47000000.0
2006-08-02 18:36:00,2.0605,2.06063,2.06018,2.06063,65000000.0
2006-08-02 18:37:00,2.06037,2.06054,2.06034,2.06048,63000000.0
2006-08-02 18:38:00,2.06042,2.06042,2.05989,2.05989,61000000.0
2006-08-02 18:39:00,2.05986,2.05996,2.05978,2.05982,37000000.0
2006-08-02 18:40:00,2.0603,2.06047,2.0602,2.06032,52000000.0
2006-08-02 18:41:00,2.06041,2.06076,2.06038,2.06061,68000000.0
2006-08-02 18:42:00,2.06056,2.06056,2.06036,2.06037,40000000.0
2006-08-02 18:43:00,2.06036,2.06076,2.06036,2.06076,39000000.0
2006-08-02 18:44:00,2.06054,2.06067,2.06045,2.06045,33000000.0
2006-08-02 18:45:00,2.06036,2.06048,2.0603,2.06035,57000000.0
2006-08-02 18:46:00,2.06021,2.06045,2.06019,2.06045,61000000.0
2006-08-02 18:47:00,2.06031,2.06031,2.06013,2.0602,41000000.0
2006-08-02 18:48:00,2.0602,2.06044,2.0602,2.06044,26000000.0
2006-08-02 18:49:00,2.0605,2.06075,2.0605,2.06063,31000000.0
2006-08-02 18:50:00,2.06079,2.0608,2.06065,2.0608,37000000.0
2006-08-02 18:51:00,2.06072,2.06072,2.06066,2.06071,17000000.0
2006-08-02 18:52:00,2.06076,2.06076,2.06046,2.06051,33000000.0
2006-08-02 18:53:00,2.06024,2.06046,2.06005,2.06046,31000000.0
2006-08-02 18:54:00,2.06048,2.06048,2.05979,2.05979,11000000.0
2006-08-02 18:55:00,2.05961,2.05991,2.05955,2.05964,22000000.0
2006-08-02 18:56:00,2.05967,2.06062,2.05967,2.06062,16000000.0
2006-08-02 18:57:00,2.06081,2.06093,2.06066,2.06086,15000000.0
2006-08-02 18:58:00,2.06095,2.06101,2.06087,2.06101,19000000.0
2006-08-02 18:59:00,2.06105,2.06114,2.06105,2.06114,26000000.0
2006-08-02 19:00:00,2.06115,2.06115,2.06107,2.0611,12000000.0
2006-08-02 19:01:00,2.06103,2.06132,2.06103,2.06126,18000000.0
2006-08-02 19:02:00,2.06102,2.06134,2.06101,2.06134,23000000.0
2006-08-02 19:03:00,2.06127,2.06128,2.06103,2.06116,21000000.0
2006-08-02 19:04:00,2.06113,2.06126,2.06102,2.06107,55000000.0
2006-08-02 19:05:00,2.06102,2.06102,2.06085,2.06092,42000000.0
2006-08-02 19:06:00,2.06092,2.06132,2.06092,2.06117,63000000.0
2006-08-02 19:07:00,2.06117,2.06141,2.06115,2.06141,39000000.0
2006-08-02 19:08:00,2.06145,2.06156,2.06111,2.06111,32000000.0
2006-08-02 19:09:00,2.06103,2.06107,2.06072,2.06082,56000000.0
2006-08-02 19:10:00,2.06082,2.06103,2.0608,2.06103,27000000.0
2006-08-02 19:11:00,2.06103,2.06112,2.06089,2.06111,36000000.0
2006-08-02 19:12:00,2.06123,2.0613,2.06122,2.06127,25000000.0
2006-08-02 19:13:00,2.06127,2.06127,2.06118,2.0612,23000000.0
2006-08-02 19:16:00,2.06115,2.06121,2.06113,2.06121,23000000.0
2006-08-02 19:17:00,2.06111,2.06111,2.06097,2.06097,17000000.0
2006-08-02 19:18:00,2.06098,2.06098,2.06091,2.06094,30000000.0
2006-08-02 19:19:00,2.06074,2.06093,2.06074,2.06093,36000000.0
2006-08-02 19:21:00,2.06132,2.06132,2.06124,2.06126,21000000.0
2006-08-02 19:23:00,2.06124,2.06131,2.06124,2.06124,12000000.0
2006-08-02 19:24:00,2.06119,2.0613,2.06108,2.06117,39000000.0
2006-08-02 19:27:00,2.06112,2.06132,2.06109,2.06111,51000000.0
2006-08-02 19:28:00,2.06102,2.06107,2.06099,2.06107,40000000.0
2006-08-02 19:30:00,2.06109,2.06138,2.06099,2.06106,32000000.0
2006-08-02 19:31:00,2.06104,2.06142,2.06104,2.06113,28000000.0
2006-08-02 19:32:00,2.06117,2.06126,2.06104,2.06118,31000000.0
2006-08-02 19:33:00,2.06116,2.06124,2.06099,2.06113,14000000.0
2006-08-02 19:34:00,2.06108,2.06119,2.06086,2.06119,49000000.0
2006-08-02 19:35:00,2.06135,2.06175,2.06125,2.06175,28000000.0
2006-08-02 19:36:00,2.06178,2.06183,2.06168,2.06183,16000000.0
2006-08-02 19:37:00,2.06169,2.06173,2.06158,2.06169,26000000.0
2006-08-02 19:38:00,2.06167,2.0618,2.06167,2.06176,8000000.0
2006-08-02 19:39:00,2.06181,2.06181,2.06147,2.06157,13000000.0
2006-08-02 19:40:00,2.06144,2.0616,2.06139,2.06139,16000000.0
2006-08-02 19:41:00,2.0616,2.06179,2.06153,2.06179,17000000.0
2006-08-02 19:42:00,2.06179,2.06191,2.06167,2.06183,19000000.0
2006-08-02 19:43:00,2.06183,2.06183,2.06158,2.06174,21000000.0
2006-08-02 19:44:00,2.06181,2.0619,2.06177,2.06184,21000000.0
2006-08-02 19:45:00,2.06177,2.06177,2.06139,2.0614,33000000.0
2006-08-02 19:46:00,2.06131,2.06162,2.06131,2.06148,18000000.0
2006-08-02 19:47:00,2.06147,2.06147,2.06133,2.06133,22000000.0
2006-08-02 19:48:00,2.06147,2.06156,2.06143,2.06154,18000000.0
2006-08-02 19:49:00,2.06154,2.06154,2.06141,2.06148,27000000.0
2006-08-02 19:50:00,2.06147,2.06147,2.06136,2.0614,23000000.0
2006-08-02 19:51:00,2.06136,2.06139,2.05951,2.06135,7000000.0
2006-08-02 19:52:00,2.06136,2.06147,2.06136,2.06147,15000000.0
2006-08-02 19:55:00,2.06156,2.06175,2.06144,2.06175,30000000.0
2006-08-02 19:56:00,2.06185,2.06185,2.06154,2.06154,20000000.0
2006-08-02 19:57:00,2.06147,2.06147,2.06136,2.06147,12000000.0
2006-08-02 20:00:00,2.06149,2.06162,2.06147,2.06154,23000000.0
2006-08-02 20:01:00,2.06156,2.06164,2.06154,2.06154,13000000.0
2006-08-02 20:02:00,2.06164,2.06189,2.0616,2.06188,20000000.0
2006-08-02 20:03:00,2.06197,2.06203,2.06192,2.06194,18000000.0
2006-08-02 20:04:00,2.06181,2.06195,2.06179,2.06185,27000000.0
2006-08-02 20:05:00,2.06186,2.06186,2.06157,2.06166,23000000.0
2006-08-02 20:06:00,2.06169,2.06186,2.06159,2.06186,13000000.0
2006-08-02 20:07:00,2.06186,2.06186,2.06152,2.06152,29000000.0
2006-08-02 20:08:00,2.06154,2.0618,2.06154,2.0618,15000000.0
2006-08-02 20:09:00,2.06177,2.06177,2.06162,2.06162,17000000.0
2006-08-02 20:13:00,2.06166,2.06191,2.06151,2.06191,17000000.0
2006-08-02 20:14:00,2.06183,2.06201,2.0618,2.062,15000000.0
2006-08-02 20:15:00,2.06192,2.06192,2.06154,2.06176,10000000.0
2006-08-02 20:16:00,2.06174,2.06189,2.0617,2.06188,22000000.0
2006-08-02 20:17:00,2.06186,2.06186,2.06087,2.061,7000000.0
2006-08-02 20:18:00,2.06107,2.06128,2.06098,2.06112,24000000.0
2006-08-02 20:19:00,2.06127,2.0613,2.06106,2.06106,9000000.0
2006-08-02 20:20:00,2.06103,2.06115,2.06096,2.06115,14000000.0
2006-08-02 20:22:00,2.06129,2.06144,2.06124,2.06144,12000000.0
2006-08-02 20:23:00,2.06141,2.06141,2.06132,2.06133,8000000.0
2006-08-02 20:24:00,2.06112,2.0612,2.06087,2.06087,15000000.0
2006-08-02 20:25:00,2.06082,2.06108,2.06082,2.06089,16000000.0
2006-08-02 20:26:00,2.06098,2.06115,2.06092,2.06115,22000000.0
2006-08-02 20:27:00,2.06109,2.06109,2.06091,2.06095,11000000.0
2006-08-02 20:28:00,2.06084,2.06101,2.06084,2.06101,7000000.0
2006-08-02 20:29:00,2.06063,2.06063,2.05922,2.05922,20000000.0
2006-08-02 20:31:00,2.06023,2.06046,2.06023,2.06029,7000000.0
2006-08-02 20:34:00,2.06024,2.06063,2.06012,2.06012,28000000.0
2006-08-02 20:35:00,2.06014,2.06024,2.06011,2.06016,23000000.0
2006-08-02 20:36:00,2.06021,2.06026,2.0602,2.06026,11000000.0
2006-08-02 20:37:00,2.0604,2.06068,2.0604,2.06068,7000000.0
2006-08-02 20:38:00,2.06053,2.06053,2.06003,2.06013,10000000.0
2006-08-02 20:39:00,2.06015,2.06034,2.06015,2.06031,9000000.0
2006-08-02 20:40:00,2.06048,2.06067,2.06048,2.06058,8000000.0
2006-08-02 20:41:00,2.06071,2.06083,2.06071,2.06082,8000000.0
2006-08-02 20:42:00,2.06071,2.06072,2.06054,2.06054,15000000.0
2006-08-02 20:43:00,2.06052,2.06052,2.06045,2.06046,12000000.0
2006-08-02 20:44:00,2.06039,2.06039,2.06017,2.06017,7000000.0
2006-08-02 20:45:00,2.0601,2.06037,2.0601,2.06037,12000000.0
2006-08-02 20:46:00,2.06051,2.06071,2.06051,2.06071,9000000.0
2006-08-02 20:47:00,2.06079,2.06079,2.0606,2.0606,11000000.0
2006-08-02 20:49:00,2.06059,2.06059,2.06047,2.06057,18000000.0
2006-08-02 20:50:00,2.06058,2.06069,2.06054,2.06069,7000000.0
2006-08-02 20:51:00,2.06075,2.06079,2.06071,2.06078,18000000.0
2006-08-02 20:52:00,2.06078,2.06116,2.06078,2.06116,15000000.0
2006-08-02 20:53:00,2.06093,2.06108,2.06093,2.06108,8000000.0
2006-08-02 20:54:00,2.06098,2.06122,2.06098,2.06118,10000000.0
2006-08-02 20:56:00,2.06131,2.06136,2.06128,2.06129,8000000.0
2006-08-02 20:57:00,2.06122,2.06128,2.06121,2.06123,18000000.0
2006-08-02 20:58:00,2.06128,2.06157,2.06128,2.06157,14000000.0
2006-08-02 21:00:00,2.06178,2.06178,2.06134,2.06134,7000000.0
2006-08-02 21:01:00,2.06136,2.06149,2.06136,2.06144,16000000.0
2006-08-02 21:03:00,2.0614,2.06142,2.06128,2.06142,13000000.0
2006-08-02 21:05:00,2.0614,2.06151,2.06133,2.06133,11000000.0
2006-08-02 21:06:00,2.06127,2.06131,2.06124,2.06127,8000000.0
2006-08-02 21:07:00,2.06123,2.06142,2.06123,2.06142,7000000.0
2006-08-02 21:08:00,2.06148,2.06156,2.06148,2.06156,11000000.0
2006-08-02 21:11:00,2.06155,2.06157,2.06144,2.06144,8000000.0
2006-08-02 21:12:00,2.06147,2.06147,2.05958,2.05958,10000000.0
2006-08-02 21:13:00,2.06137,2.06138,2.06127,2.06138,8000000.0
2006-08-02 21:14:00,2.0614,2.06143,2.06132,2.06143,7000000.0
2006-08-02 21:15:00,2.06139,2.06146,2.06135,2.06135,11000000.0
2006-08-02 21:16:00,2.06127,2.06127,2.06111,2.06111,9000000.0
2006-08-02 21:17:00,2.06114,2.06128,2.06109,2.06118,7000000.0
2006-08-02 21:18:00,2.06104,2.0612,2.06104,2.0612,7000000.0
2006-08-02 21:19:00,2.06107,2.06107,2.06071,2.06071,8000000.0
2006-08-02 21:21:00,2.06085,2.06101,2.06073,2.06101,8000000.0
2006-08-02 21:22:00,2.06096,2.06096,2.06087,2.06096,7000000.0
2006-08-02 21:23:00,2.0609,2.06109,2.0609,2.06103,10000000.0
2006-08-02 21:25:00,2.06091,2.06091,2.06052,2.06058,6000000.0
2006-08-02 21:26:00,2.06054,2.06054,2.06035,2.06035,5000000.0
2006-08-02 21:27:00,2.06042,2.06046,2.06037,2.06037,6000000.0
2006-08-02 21:28:00,2.06019,2.06023,2.06004,2.06023,20000000.0
2006-08-02 21:29:00,2.0601,2.0601,2.05993,2.0601,8000000.0
2006-08-02 21:30:00,2.06003,2.0602,2.06003,2.0602,9000000.0
2006-08-02 21:31:00,2.06005,2.06005,2.05976,2.05976,4000000.0
2006-08-02 21:32:00,2.05963,2.0597,2.05955,2.05959,7000000.0
2006-08-02 21:33:00,2.05961,2.05963,2.05952,2.05958,6000000.0
2006-08-02 21:35:00,2.05971,2.05981,2.05967,2.05981,11000000.0
2006-08-02 21:36:00,2.05988,2.05996,2.05981,2.05991,11000000.0
2006-08-02 21:37:00,2.05996,2.06,2.05984,2.06,11000000.0
2006-08-02 21:38:00,2.05987,2.06002,2.05958,2.05959,26000000.0
2006-08-02 21:39:00,2.05966,2.05969,2.05952,2.0596,18000000.0
2006-08-02 21:40:00,2.0595,2.05951,2.0594,2.05943,12000000.0
2006-08-02 21:41:00,2.05936,2.05939,2.05891,2.05891,7000000.0
2006-08-02 21:42:00,2.05888,2.05898,2.05886,2.05891,7000000.0
2006-08-02 21:43:00,2.0589,2.05891,2.05879,2.05885,11000000.0
2006-08-02 21:44:00,2.05893,2.05898,2.05884,2.05894,18000000.0
2006-08-02 21:46:00,2.05892,2.05898,2.0589,2.05891,8000000.0
2006-08-02 21:47:00,2.05882,2.05892,2.05882,2.05889,4000000.0
2006-08-02 21:48:00,2.05876,2.05876,2.05844,2.05848,7000000.0
2006-08-02 21:49:00,2.05855,2.05864,2.05805,2.05805,8000000.0
2006-08-02 21:50:00,2.05806,2.05821,2.05793,2.05793,10000000.0
2006-08-02 21:51:00,2.05777,2.05803,2.05777,2.05803,7000000.0
2006-08-02 21:52:00,2.05813,2.05829,2.05801,2.05829,7000000.0
2006-08-02 21:54:00,2.05835,2.05843,2.05829,2.05843,9000000.0
2006-08-02 21:55:00,2.05847,2.05847,2.05835,2.05836,11000000.0
2006-08-02 21:56:00,2.05836,2.05845,2.05836,2.05845,6000000.0
2006-08-02 21:57:00,2.05823,2.05847,2.05823,2.05847,13000000.0
2006-08-02 21:58:00,2.05867,2.05884,2.05867,2.05884,6000000.0
2006-08-02 22:00:00,2.05887,2.05895,2.05881,2.05885,12000000.0
2006-08-02 22:01:00,2.05892,2.05892,2.05881,2.05883,6000000.0
2006-08-02 22:02:00,2.05867,2.05867,2.0586,2.05864,11000000.0
2006-08-02 22:04:00,2.05884,2.05884,2.05855,2.05855,11000000.0
2006-08-02 22:05:00,2.05869,2.05875,2.05865,2.05865,5000000.0
2006-08-02 22:06:00,2.0586,2.05873,2.05852,2.05873,8000000.0
2006-08-02 22:07:00,2.05862,2.05868,2.05858,2.05858,15000000.0
2006-08-02 22:09:00,2.05856,2.05859,2.05854,2.05854,13000000.0
2006-08-02 22:10:00,2.05863,2.05869,2.05843,2.05862,9000000.0
2006-08-02 22:11:00,2.05883,2.05883,2.05861,2.0587,8000000.0
2006-08-02 22:12:00,2.05855,2.05862,2.05852,2.0586,15000000.0
2006-08-02 22:13:00,2.05863,2.05873,2.05863,2.05866,10000000.0
2006-08-02 22:14:00,2.05861,2.05874,2.05861,2.05873,13000000.0
2006-08-02 22:15:00,2.05875,2.05885,2.05875,2.05875,7000000.0
2006-08-02 22:16:00,2.0585,2.05865,2.05847,2.05853,8000000.0
2006-08-02 22:17:00,2.05838,2.05844,2.05836,2.05844,16000000.0
2006-08-02 22:18:00,2.05853,2.05857,2.05845,2.05851,5000000.0
2006-08-02 22:19:00,2.05846,2.05846,2.05828,2.05828,6000000.0
2006-08-02 22:20:00,2.05811,2.0582,2.05776,2.05802,7000000.0
2006-08-02 22:21:00,2.05774,2.05777,2.05769,2.05776,11000000.0
2006-08-02 22:22:00,2.05782,2.05791,2.05775,2.05787,8000000.0
2006-08-02 22:23:00,2.05778,2.05792,2.05778,2.05792,15000000.0
2006-08-02 22:24:00,2.05791,2.05803,2.05782,2.05782,10000000.0
2006-08-02 22:25:00,2.05788,2.05798,2.05788,2.05798,5000000.0
2006-08-02 22:26:00,2.05813,2.0582,2.05791,2.0582,10000000.0
2006-08-02 22:27:00,2.05801,2.05812,2.05795,2.05812,10000000.0
2006-08-02 22:28:00,2.05839,2.05847,2.05839,2.05842,8000000.0
2006-08-02 22:29:00,2.05837,2.0585,2.05837,2.05848,7000000.0
2006-08-02 22:30:00,2.05845,2.05845,2.05833,2.05839,5000000.0
2006-08-02 22:31:00,2.0583,2.05842,2.05821,2.05821,7000000.0
2006-08-02 22:32:00,2.05838,2.05851,2.05828,2.05837,7000000.0
2006-08-02 22:33:00,2.05847,2.05847,2.05829,2.05829,6000000.0
2006-08-02 22:34:00,2.05831,2.05834,2.05808,2.05828,47000000.0
2006-08-02 22:35:00,2.05838,2.05838,2.05816,2.05832,8000000.0
2006-08-02 22:37:00,2.0582,2.05826,2.05817,2.05826,28000000.0
2006-08-02 22:38:00,2.05822,2.05841,2.05817,2.05839,10000000.0
2006-08-02 22:39:00,2.05828,2.05836,2.05828,2.05829,11000000.0
2006-08-02 22:41:00,2.05827,2.05839,2.05827,2.05827,16000000.0
2006-08-02 22:42:00,2.05828,2.05841,2.05825,2.05825,9000000.0
2006-08-02 22:43:00,2.05828,2.05828,2.05818,2.05818,11000000.0
2006-08-02 22:44:00,2.05816,2.05823,2.05816,2.05816,8000000.0
2006-08-02 22:45:00,2.05817,2.05824,2.05811,2.05821,12000000.0
2006-08-02 22:46:00,2.05824,2.05842,2.05822,2.05828,9000000.0
2006-08-02 22:47:00,2.0583,2.05835,2.05828,2.05828,16000000.0
2006-08-02 22:48:00,2.0583,2.05842,2.05829,2.05834,11000000.0
2006-08-02 22:49:00,2.05832,2.05835,2.05825,2.05825,12000000.0
2006-08-02 22:51:00,2.05852,2.05852,2.05834,2.05839,7000000.0
2006-08-02 22:52:00,2.05853,2.05871,2.05853,2.05871,5000000.0
2006-08-02 22:54:00,2.05876,2.05876,2.05862,2.05862,7000000.0
2006-08-02 22:55:00,2.05861,2.05861,2.05846,2.05856,8000000.0
2006-08-02 22:56:00,2.05847,2.05847,2.05839,2.05839,8000000.0
2006-08-02 22:57:00,2.0584,2.05873,2.05835,2.05862,10000000.0
2006-08-02 22:58:00,2.05881,2.05881,2.05862,2.05878,7000000.0
2006-08-02 22:59:00,2.05886,2.05893,2.05885,2.0589,9000000.0
2006-08-02 23:30:00,2.05891,2.05906,2.05891,2.05905,7000000.0
2006-08-02 23:31:00,2.05869,2.05878,2.05868,2.05868,14000000.0
2006-08-02 23:32:00,2.0561,2.0561,2.05391,2.05391,9000000.0
2006-08-02 23:33:00,2.05384,2.05389,2.05379,2.05379,5000000.0
2006-08-02 23:34:00,2.05362,2.05362,2.05273,2.05273,6000000.0
2006-08-02 23:35:00,2.0531,2.05334,2.0531,2.05334,12000000.0
2006-08-02 23:36:00,2.05309,2.05318,2.05258,2.05318,9000000.0
2006-08-02 23:37:00,2.05312,2.05321,2.05294,2.05294,8000000.0
2006-08-02 23:40:00,2.05284,2.05316,2.05284,2.05291,21000000.0
2006-08-02 23:41:00,2.05363,2.05378,2.05334,2.05378,7000000.0
2006-08-02 23:42:00,2.05361,2.05365,2.05356,2.05358,19000000.0
2006-08-02 23:43:00,2.05373,2.0539,2.05373,2.0539,7000000.0
2006-08-02 23:44:00,2.05352,2.05363,2.05345,2.05363,8000000.0
2006-08-02 23:45:00,2.05369,2.05435,2.05359,2.05435,7000000.0
2006-08-02 23:49:00,2.05461,2.05481,2.0546,2.05475,8000000.0
2006-08-02 23:50:00,2.05476,2.05497,2.05476,2.05482,8000000.0
2006-08-02 23:51:00,2.05501,2.05501,2.05482,2.05483,7000000.0
2006-08-02 23:52:00,2.05487,2.0551,2.05487,2.0551,7000000.0
2006-08-02 23:53:00,2.05502,2.05528,2.05502,2.05519,10000000.0
2006-08-02 23:54:00,2.05489,2.0553,2.05488,2.05488,7000000.0
2006-08-02 23:56:00,2.05491,2.05532,2.05491,2.05525,12000000.0
2006-08-02 23:57:00,2.05579,2.05621,2.05579,2.05611,6000000.0
2006-08-02 23:58:00,2.05604,2.05622,2.05604,2.05608,8000000.0
2006-08-02 23:59:00,2.05626,2.05628,2.05605,2.05628,6000000.0
2006-08-03 00:00:00,2.05629,2.05629,2.05598,2.05614,7000000.0
2006-08-03 00:01:00,2.05625,2.05625,2.05553,2.05555,8000000.0
2006-08-03 00:02:00,2.05425,2.05504,2.05405,2.05504,9000000.0
2006-08-03 00:03:00,2.05582,2.05582,2.05537,2.05544,10000000.0
2006-08-03 00:04:00,2.05509,2.05518,2.05509,2.05518,10000000.0
2006-08-03 00:05:00,2.05569,2.05582,2.05529,2.05565,9000000.0
2006-08-03 00:06:00,2.05577,2.05581,2.05571,2.05574,8000000.0
2006-08-03 00:08:00,2.05598,2.05599,2.05571,2.05571,8000000.0
2006-08-03 00:09:00,2.05533,2.05536,2.05496,2.05534,9000000.0
2006-08-03 00:10:00,2.05527,2.05536,2.05526,2.05532,23000000.0
2006-08-03 00:12:00,2.05559,2.05574,2.05549,2.05554,9000000.0
2006-08-03 00:13:00,2.05493,2.05493,2.05475,2.05475,8000000.0
2006-08-03 00:14:00,2.05468,2.05537,2.05468,2.05537,7000000.0
2006-08-03 00:15:00,2.05546,2.05546,2.05505,2.05544,10000000.0
2006-08-03 00:16:00,2.05526,2.05526,2.05514,2.05521,9000000.0
2006-08-03 00:18:00,2.05519,2.0554,2.05482,2.0554,8000000.0
2006-08-03 00:19:00,2.05578,2.05578,2.05562,2.0557,11000000.0
2006-08-03 00:21:00,2.05572,2.05592,2.05564,2.05564,8000000.0
2006-08-03 00:23:00,2.05548,2.05574,2.05547,2.05574,7000000.0
2006-08-03 00:25:00,2.05542,2.05542,2.05501,2.05501,11000000.0
2006-08-03 00:27:00,2.05487,2.05487,2.05464,2.05464,10000000.0
2006-08-03 00:28:00,2.05462,2.05483,2.05426,2.05426,8000000.0
2006-08-03 00:30:00,2.05443,2.05446,2.05429,2.05436,7000000.0
2006-08-03 00:31:00,2.05444,2.0549,2.05444,2.0549,7000000.0
2006-08-03 00:32:00,2.05476,2.05476,2.05439,2.05463,7000000.0
2006-08-03 00:33:00,2.05459,2.0548,2.0543,2.0548,7000000.0
2006-08-03 00:34:00,2.05492,2.05494,2.05475,2.05489,7000000.0
2006-08-03 00:35:00,2.05479,2.05479,2.05462,2.05462,6000000.0
2006-08-03 00:36:00,2.05465,2.0551,2.05465,2.0551,5000000.0
2006-08-03 00:37:00,2.05525,2.05541,2.0552,2.05528,6000000.0
2006-08-03 00:38:00,2.05513,2.05521,2.05504,2.05509,7000000.0
2006-08-03 00:39:00,2.05505,2.05505,2.05476,2.05493,10000000.0
2006-08-03 00:40:00,2.05463,2.05467,2.05451,2.05467,7000000.0
2006-08-03 00:42:00,2.05462,2.0547,2.05454,2.0547,8000000.0
2006-08-03 00:43:00,2.05478,2.05487,2.05478,2.05486,4000000.0
2006-08-03 00:45:00,2.05478,2.05496,2.05477,2.05496,7000000.0
2006-08-03 00:47:00,2.05485,2.05493,2.05481,2.05484,7000000.0
2006-08-03 00:48:00,2.05484,2.05484,2.05459,2.05462,8000000.0
2006-08-03 00:49:00,2.05447,2.0545,2.05429,2.05446,5000000.0
2006-08-03 00:50:00,2.05469,2.0549,2.05469,2.05482,10000000.0
2006-08-03 00:51:00,2.05478,2.05478,2.05453,2.05453,5000000.0
2006-08-03 00:52:00,2.05476,2.05525,2.05476,2.05496,7000000.0
2006-08-03 00:53:00,2.05496,2.05506,2.05481,2.0549,11000000.0
2006-08-03 00:54:00,2.05484,2.05487,2.05471,2.05486,10000000.0
2006-08-03 00:55:00,2.05482,2.05482,2.05456,2.05462,7000000.0
2006-08-03 00:56:00,2.05438,2.05442,2.05393,2.05442,6000000.0
2006-08-03 00:57:00,2.05453,2.05453,2.05435,2.05441,8000000.0
2006-08-03 00:59:00,2.05451,2.05456,2.05447,2.05456,7000000.0
2006-08-03 01:00:00,2.0546,2.05465,2.0545,2.05459,19000000.0
2006-08-03 01:01:00,2.0548,2.0548,2.05444,2.05445,12000000.0
2006-08-03 01:02:00,2.05446,2.05482,2.05446,2.0548,8000000.0
2006-08-03 01:03:00,2.0549,2.0549,2.05458,2.05462,7000000.0
2006-08-03 01:04:00,2.05464,2.0549,2.05461,2.05471,8000000.0
2006-08-03 01:05:00,2.05472,2.05475,2.05453,2.05458,7000000.0
2006-08-03 01:06:00,2.05465,2.05487,2.05465,2.05471,8000000.0
2006-08-03 01:07:00,2.05458,2.05477,2.05453,2.05453,11000000.0
2006-08-03 01:08:00,2.05461,2.05489,2.05461,2.05486,10000000.0
2006-08-03 01:09:00,2.0545,2.0545,2.05377,2.05394,8000000.0
2006-08-03 01:11:00,2.05419,2.05419,2.05381,2.05387,11000000.0
2006-08-03 01:12:00,2.05411,2.05442,2.05411,2.05424,8000000.0
2006-08-03 01:13:00,2.0542,2.0542,2.05406,2.05409,8000000.0
2006-08-03 01:14:00,2.05408,2.05408,2.05266,2.05266,10000000.0
2006-08-03 01:15:00,2.0516,2.05173,2.05103,2.05173,10000000.0
2006-08-03 01:16:00,2.05173,2.05244,2.05173,2.05244,8000000.0
2006-08-03 01:17:00,2.05244,2.05245,2.05213,2.05213,11000000.0
2006-08-03 01:18:00,2.05251,2.05271,2.05234,2.05234,10000000.0
2006-08-03 01:19:00,2.05225,2.05225,2.05157,2.0522,11000000.0
2006-08-03 01:20:00,2.05235,2.05255,2.05232,2.05232,13000000.0
2006-08-03 01:21:00,2.05239,2.0529,2.05239,2.0529,7000000.0
2006-08-03 01:22:00,2.05291,2.053,2.05269,2.05273,7000000.0
2006-08-03 01:23:00,2.05263,2.05263,2.05238,2.05238,8000000.0
2006-08-03 01:26:00,2.05237,2.05258,2.05237,2.05258,14000000.0
2006-08-03 01:27:00,2.05229,2.05229,2.05207,2.05207,15000000.0
2006-08-03 01:28:00,2.05233,2.05275,2.05233,2.05259,9000000.0
2006-08-03 01:29:00,2.05242,2.05313,2.05242,2.05313,10000000.0
2006-08-03 01:30:00,2.05335,2.05378,2.05335,2.05367,10000000.0
2006-08-03 01:31:00,2.05381,2.05387,2.05367,2.05387,7000000.0
2006-08-03 01:32:00,2.05391,2.05393,2.05371,2.05393,18000000.0
2006-08-03 01:33:00,2.05374,2.05394,2.0535,2.05394,10000000.0
2006-08-03 01:34:00,2.05409,2.05418,2.05409,2.05416,16000000.0
2006-08-03 01:37:00,2.05421,2.05421,2.0539,2.05392,5000000.0
2006-08-03 01:38:00,2.05386,2.0539,2.05381,2.0539,12000000.0
2006-08-03 01:39:00,2.05383,2.05395,2.05347,2.05395,12000000.0
2006-08-03 01:41:00,2.054,2.05402,2.05395,2.05395,11000000.0
2006-08-03 01:42:00,2.05423,2.05462,2.05423,2.05459,7000000.0
2006-08-03 01:43:00,2.0546,2.0546,2.05407,2.05433,8000000.0
2006-08-03 01:44:00,2.05435,2.05447,2.05377,2.05377,7000000.0
2006-08-03 01:45:00,2.05392,2.05424,2.05392,2.05405,7000000.0
2006-08-03 01:46:00,2.05416,2.05434,2.05413,2.05427,7000000.0
2006-08-03 01:49:00,2.05448,2.05448,2.05437,2.05439,8000000.0
2006-08-03 01:50:00,2.05442,2.05442,2.05433,2.05433,10000000.0
2006-08-03 01:51:00,2.05396,2.05427,2.05396,2.05404,16000000.0
2006-08-03 01:52:00,2.05396,2.0541,2.05396,2.05401,13000000.0
2006-08-03 01:53:00,2.05409,2.05412,2.05408,2.05412,7000000.0
2006-08-03 01:54:00,2.05404,2.05411,2.05397,2.05411,9000000.0
2006-08-03 01:55:00,2.05391,2.05412,2.05391,2.05399,11000000.0
2006-08-03 01:56:00,2.05423,2.05428,2.05421,2.05428,17000000.0
2006-08-03 01:57:00,2.05418,2.05419,2.05406,2.05406,13000000.0
2006-08-03 01:58:00,2.05398,2.054,2.05395,2.054,10000000.0
2006-08-03 01:59:00,2.05395,2.05395,2.05379,2.05379,7000000.0
2006-08-03 02:00:00,2.05416,2.05445,2.05416,2.05433,10000000.0
2006-08-03 02:01:00,2.05419,2.05443,2.05419,2.05438,8000000.0
2006-08-03 02:02:00,2.05451,2.05451,2.05423,2.05423,7000000.0
2006-08-03 02:03:00,2.0544,2.05479,2.05272,2.05479,10000000.0
2006-08-03 02:04:00,2.05485,2.05506,2.05485,2.05506,7000000.0
2006-08-03 02:08:00,2.05504,2.05504,2.05473,2.0548,8000000.0
2006-08-03 02:09:00,2.05447,2.05471,2.05442,2.05447,7000000.0
2006-08-03 02:10:00,2.05441,2.05458,2.0543,2.0543,9000000.0
2006-08-03 02:11:00,2.05484,2.05484,2.05468,2.05471,8000000.0
2006-08-03 02:12:00,2.05462,2.05462,2.05422,2.05451,8000000.0
2006-08-03 02:13:00,2.05436,2.05436,2.05402,2.05402,7000000.0
2006-08-03 02:14:00,2.05389,2.05415,2.05389,2.05405,9000000.0
2006-08-03 02:16:00,2.054,2.054,2.05322,2.05322,8000000.0
2006-08-03 02:17:00,2.05337,2.05385,2.05337,2.05385,6000000.0
2006-08-03 02:18:00,2.05374,2.05403,2.05374,2.05388,7000000.0
2006-08-03 02:19:00,2.05361,2.05361,2.05262,2.05288,11000000.0
2006-08-03 02:20:00,2.05285,2.05301,2.05285,2.05301,6000000.0
2006-08-03 02:21:00,2.05318,2.0533,2.05318,2.05322,7000000.0
2006-08-03 02:22:00,2.05334,2.05338,2.0528,2.0528,8000000.0
2006-08-03 02:23:00,2.05134,2.05134,2.05087,2.0511,10000000.0
2006-08-03 02:24:00,2.05102,2.05122,2.05093,2.05122,11000000.0
2006-08-03 02:25:00,2.05147,2.05161,2.05144,2.0515,11000000.0
2006-08-03 02:26:00,2.05173,2.05174,2.05126,2.05133,8000000.0
2006-08-03 02:27:00,2.05115,2.05115,2.05091,2.05091,9000000.0
2006-08-03 02:28:00,2.05102,2.05112,2.05095,2.05103,10000000.0
2006-08-03 02:29:00,2.05102,2.05139,2.05101,2.05139,7000000.0
2006-08-03 02:30:00,2.05154,2.05154,2.05147,2.0515,5000000.0
2006-08-03 02:31:00,2.05138,2.05141,2.05104,2.05104,8000000.0
2006-08-03 02:32:00,2.05145,2.05185,2.05145,2.05175,8000000.0
2006-08-03 02:33:00,2.05159,2.05159,2.05132,2.05133,8000000.0
2006-08-03 02:34:00,2.0512,2.0516,2.0512,2.0516,7000000.0
2006-08-03 02:35:00,2.05146,2.05179,2.05146,2.05171,11000000.0
2006-08-03 02:36:00,2.05147,2.05172,2.05145,2.05145,7000000.0
2006-08-03 02:37:00,2.05081,2.05081,2.05026,2.05059,7000000.0
2006-08-03 02:38:00,2.05042,2.05058,2.05042,2.05052,7000000.0
2006-08-03 02:39:00,2.05048,2.05108,2.05048,2.05108,8000000.0
2006-08-03 02:40:00,2.05115,2.05148,2.05115,2.05144,7000000.0
2006-08-03 02:41:00,2.05126,2.05126,2.05103,2.05103,8000000.0
2006-08-03 02:42:00,2.05097,2.05097,2.05077,2.05096,6000000.0
2006-08-03 02:43:00,2.05062,2.05068,2.05046,2.05068,9000000.0
2006-08-03 02:44:00,2.05066,2.05074,2.05061,2.05067,7000000.0
2006-08-03 02:45:00,2.0508,2.05096,2.0508,2.05096,8000000.0
2006-08-03 02:46:00,2.05084,2.05095,2.05078,2.05095,8000000.0
2006-08-03 02:47:00,2.05111,2.05136,2.05111,2.05122,9000000.0
2006-08-03 02:48:00,2.0513,2.05179,2.05129,2.05179,8000000.0
2006-08-03 02:49:00,2.05178,2.05189,2.05157,2.05189,11000000.0
2006-08-03 02:50:00,2.05197,2.05228,2.05182,2.05228,7000000.0
2006-08-03 02:51:00,2.0523,2.0523,2.05149,2.05149,8000000.0
2006-08-03 02:52:00,2.05117,2.05167,2.05101,2.05167,6000000.0
2006-08-03 02:53:00,2.05168,2.05169,2.05141,2.05141,8000000.0
2006-08-03 02:54:00,2.05149,2.0516,2.05148,2.05159,8000000.0
2006-08-03 02:55:00,2.05138,2.05143,2.05119,2.05128,8000000.0
2006-08-03 02:56:00,2.05149,2.05152,2.05141,2.05141,7000000.0
2006-08-03 02:57:00,2.05124,2.05124,2.05093,2.05116,8000000.0
2006-08-03 02:58:00,2.05108,2.05108,2.05068,2.05068,6000000.0
2006-08-03 02:59:00,2.05082,2.05094,2.05078,2.05078,9000000.0
2006-08-03 03:00:00,2.05073,2.05105,2.05069,2.05105,6000000.0
2006-08-03 03:01:00,2.05108,2.05112,2.05084,2.05084,8000000.0
2006-08-03 03:02:00,2.05087,2.05094,2.05066,2.05085,11000000.0
2006-08-03 03:03:00,2.05094,2.05094,2.05086,2.05086,7000000.0
2006-08-03 03:04:00,2.05081,2.05098,2.05061,2.05079,7000000.0
2006-08-03 03:05:00,2.05065,2.0508,2.05057,2.0508,8000000.0
2006-08-03 03:06:00,2.05089,2.05099,2.05079,2.05084,8000000.0
2006-08-03 03:07:00,2.0509,2.05122,2.0509,2.05109,8000000.0
2006-08-03 03:08:00,2.05122,2.05122,2.05075,2.05075,5000000.0
2006-08-03 03:09:00,2.05086,2.05112,2.05086,2.05112,8000000.0
2006-08-03 03:10:00,2.05102,2.05102,2.05064,2.05064,7000000.0
2006-08-03 03:11:00,2.05037,2.05037,2.04975,2.05024,10000000.0
2006-08-03 03:12:00,2.04999,2.05005,2.04988,2.04989,7000000.0
2006-08-03 03:13:00,2.04986,2.04997,2.04981,2.04987,11000000.0
2006-08-03 03:14:00,2.04994,2.05001,2.0497,2.0497,11000000.0
2006-08-03 03:15:00,2.04965,2.04965,2.04932,2.04943,7000000.0
2006-08-03 03:16:00,2.04947,2.04953,2.04921,2.04943,7000000.0
2006-08-03 03:17:00,2.04927,2.04934,2.04868,2.04917,11000000.0
2006-08-03 03:18:00,2.04889,2.04889,2.04846,2.04851,10000000.0
2006-08-03 03:19:00,2.04872,2.0491,2.04872,2.0491,6000000.0
2006-08-03 03:20:00,2.04926,2.04936,2.04905,2.04905,7000000.0
2006-08-03 03:21:00,2.04893,2.04927,2.04869,2.04927,7000000.0
2006-08-03 03:22:00,2.04931,2.04931,2.0491,2.0493,7000000.0
2006-08-03 03:23:00,2.04952,2.04976,2.04952,2.04976,7000000.0
2006-08-03 03:24:00,2.04986,2.04986,2.04792,2.04927,8000000.0
2006-08-03 03:25:00,2.04965,2.0498,2.0496,2.0498,8000000.0
2006-08-03 03:26:00,2.04977,2.04992,2.04977,2.04984,11000000.0
2006-08-03 03:27:00,2.0498,2.0498,2.04956,2.04971,8000000.0
2006-08-03 03:28:00,2.04987,2.05004,2.04982,2.05004,10000000.0
2006-08-03 03:29:00,2.05017,2.05065,2.05017,2.05031,11000000.0
2006-08-03 03:30:00,2.04991,2.04991,2.04957,2.04977,7000000.0
2006-08-03 03:31:00,2.04927,2.04935,2.04926,2.04935,9000000.0
2006-08-03 03:33:00,2.04929,2.04946,2.04929,2.04945,7000000.0
2006-08-03 03:34:00,2.04965,2.05002,2.04965,2.05002,8000000.0
2006-08-03 03:35:00,2.04981,2.04995,2.0498,2.0499,10000000.0
2006-08-03 03:36:00,2.04978,2.04978,2.04956,2.04956,5000000.0
2006-08-03 03:37:00,2.04941,2.04951,2.04935,2.04935,9000000.0
2006-08-03 03:38:00,2.04962,2.04962,2.04932,2.04942,7000000.0
2006-08-03 03:39:00,2.0495,2.04977,2.04946,2.04946,8000000.0
2006-08-03 03:40:00,2.04959,2.04982,2.04957,2.04982,4000000.0
2006-08-03 03:41:00,2.05015,2.05051,2.05015,2.05051,10000000.0
2006-08-03 03:42:00,2.05053,2.05122,2.05053,2.05122,10000000.0
2006-08-03 03:43:00,2.05129,2.05129,2.05087,2.05095,8000000.0
2006-08-03 03:44:00,2.05106,2.05107,2.05102,2.05102,3000000.0
2006-08-03 03:45:00,2.05088,2.05088,2.05053,2.05053,8000000.0
2006-08-03 03:46:00,2.05048,2.05065,2.05036,2.05036,7000000.0
2006-08-03 03:47:00,2.05045,2.05092,2.05045,2.05078,7000000.0
2006-08-03 03:48:00,2.05119,2.05119,2.05086,2.05113,5000000.0
2006-08-03 03:49:00,2.05149,2.05201,2.05149,2.05201,8000000.0
2006-08-03 03:50:00,2.05211,2.05224,2.05191,2.05203,8000000.0
2006-08-03 03:51:00,2.05196,2.05216,2.0518,2.0518,9000000.0
2006-08-03 03:52:00,2.05183,2.05217,2.05183,2.05217,8000000.0
2006-08-03 03:53:00,2.0519,2.05204,2.05186,2.05194,10000000.0
2006-08-03 03:54:00,2.05231,2.05233,2.05218,2.05218,7000000.0
2006-08-03 03:55:00,2.05229,2.05229,2.05187,2.0522,7000000.0
2006-08-03 03:56:00,2.05222,2.05237,2.05197,2.05237,7000000.0
2006-08-03 03:57:00,2.05208,2.05225,2.05202,2.05225,8000000.0
2006-08-03 03:58:00,2.05224,2.05239,2.05047,2.05227,7000000.0
2006-08-03 03:59:00,2.05233,2.05233,2.05203,2.05203,7000000.0
2006-08-03 04:00:00,2.0522,2.0522,2.05193,2.0521,6000000.0
2006-08-03 04:01:00,2.05214,2.05219,2.05207,2.05216,7000000.0
2006-08-03 04:04:00,2.05237,2.0524,2.0522,2.0522,8000000.0
2006-08-03 04:05:00,2.05237,2.05237,2.052,2.05208,8000000.0
2006-08-03 04:06:00,2.05193,2.05211,2.05186,2.05198,9000000.0
2006-08-03 04:07:00,2.05201,2.05211,2.05185,2.05192,11000000.0
2006-08-03 04:08:00,2.05201,2.05201,2.05186,2.05186,3000000.0
2006-08-03 04:09:00,2.05201,2.05204,2.05193,2.05204,7000000.0
2006-08-03 04:10:00,2.05189,2.05208,2.05184,2.05184,8000000.0
2006-08-03 04:11:00,2.05163,2.05197,2.05163,2.05197,7000000.0
2006-08-03 04:12:00,2.05197,2.05212,2.05167,2.05167,7000000.0
2006-08-03 04:14:00,2.05172,2.05191,2.05171,2.05174,7000000.0
2006-08-03 04:15:00,2.05178,2.05192,2.05178,2.0518,7000000.0
2006-08-03 04:16:00,2.05181,2.05184,2.05164,2.05164,7000000.0
2006-08-03 04:17:00,2.05159,2.0521,2.05159,2.0521,7000000.0
2006-08-03 04:18:00,2.05214,2.05229,2.05214,2.05225,8000000.0
2006-08-03 04:21:00,2.05198,2.05208,2.05188,2.05188,8000000.0
2006-08-03 04:22:00,2.05221,2.05242,2.05221,2.05242,9000000.0
2006-08-03 04:23:00,2.05207,2.05212,2.05195,2.05202,7000000.0
2006-08-03 04:24:00,2.05193,2.05198,2.05185,2.05187,9000000.0
2006-08-03 04:25:00,2.05168,2.05168,2.05129,2.05143,7000000.0
2006-08-03 04:26:00,2.05153,2.05178,2.05153,2.05163,7000000.0
2006-08-03 04:27:00,2.05204,2.05237,2.05204,2.05237,8000000.0
2006-08-03 04:28:00,2.052,2.052,2.05174,2.05196,7000000.0
2006-08-03 04:29:00,2.05147,2.05147,2.05129,2.0514,8000000.0
2006-08-03 04:30:00,2.05139,2.05142,2.05111,2.05142,9000000.0
2006-08-03 04:31:00,2.0517,2.0517,2.05114,2.05118,10000000.0
2006-08-03 04:32:00,2.05114,2.05155,2.05105,2.05155,9000000.0
2006-08-03 04:33:00,2.05163,2.05177,2.05156,2.05156,8000000.0
2006-08-03 04:34:00,2.05145,2.0517,2.05145,2.05148,7000000.0
2006-08-03 04:35:00,2.05144,2.05154,2.05138,2.05149,7000000.0
2006-08-03 04:36:00,2.05131,2.05216,2.05131,2.05216,6000000.0
2006-08-03 04:37:00,2.05217,2.05217,2.05182,2.05182,11000000.0
2006-08-03 04:38:00,2.05181,2.05181,2.0517,2.05175,9000000.0
2006-08-03 04:39:00,2.05161,2.05174,2.05146,2.05152,9000000.0
2006-08-03 04:41:00,2.05168,2.05168,2.05104,2.05106,8000000.0
2006-08-03 04:42:00,2.05058,2.05068,2.05038,2.05045,7000000.0
2006-08-03 04:43:00,2.0508,2.0516,2.0508,2.05134,11000000.0
2006-08-03 04:46:00,2.05164,2.05164,2.05144,2.05148,6000000.0
2006-08-03 04:47:00,2.05145,2.05145,2.05145,2.05145,2000000.0
2006-08-03 04:48:00,2.0519,2.052,2.05176,2.05194,7000000.0
2006-08-03 04:49:00,2.05206,2.05206,2.05159,2.05186,11000000.0
2006-08-03 04:50:00,2.05185,2.05185,2.05168,2.05168,2000000.0
2006-08-03 04:51:00,2.05148,2.05148,2.05135,2.05135,7000000.0
2006-08-03 04:53:00,2.05128,2.05153,2.05107,2.05107,9000000.0
2006-08-03 04:54:00,2.05137,2.05138,2.05125,2.05134,7000000.0
2006-08-03 04:55:00,2.05133,2.05166,2.05133,2.05166,8000000.0
2006-08-03 04:56:00,2.05158,2.05163,2.05137,2.05137,7000000.0
2006-08-03 04:58:00,2.05137,2.05143,2.05132,2.05137,8000000.0
2006-08-03 04:59:00,2.05157,2.05194,2.05156,2.05194,8000000.0
2006-08-03 05:00:00,2.05187,2.052,2.05184,2.05186,7000000.0
2006-08-03 05:01:00,2.05197,2.05204,2.05189,2.05189,7000000.0
2006-08-03 05:03:00,2.05212,2.05225,2.05199,2.05203,7000000.0
2006-08-03 05:04:00,2.05164,2.05179,2.0516,2.0516,7000000.0
2006-08-03 05:05:00,2.05131,2.05146,2.05125,2.05146,8000000.0
2006-08-03 05:06:00,2.0513,2.05144,2.0513,2.05137,8000000.0
2006-08-03 05:08:00,2.05162,2.05168,2.05145,2.05145,10000000.0
2006-08-03 05:09:00,2.05162,2.05163,2.05148,2.0516,7000000.0
2006-08-03 05:10:00,2.05165,2.05178,2.05151,2.05171,7000000.0
2006-08-03 05:11:00,2.05181,2.05198,2.05166,2.05174,8000000.0
2006-08-03 05:12:00,2.05167,2.05184,2.05167,2.05182,11000000.0
2006-08-03 05:13:00,2.05184,2.05184,2.05164,2.0517,8000000.0
2006-08-03 05:14:00,2.05182,2.05187,2.0517,2.05179,11000000.0
2006-08-03 05:16:00,2.0518,2.0518,2.05157,2.05157,9000000.0
2006-08-03 05:17:00,2.05148,2.05174,2.05148,2.05161,8000000.0
2006-08-03 05:19:00,2.05164,2.05187,2.05152,2.05187,7000000.0
2006-08-03 05:20:00,2.052,2.052,2.0518,2.05184,10000000.0
2006-08-03 05:21:00,2.05163,2.05164,2.05146,2.05146,8000000.0
2006-08-03 05:23:00,2.05187,2.05187,2.05141,2.05141,10000000.0
2006-08-03 05:24:00,2.05112,2.05136,2.05107,2.05126,7000000.0
2006-08-03 05:26:00,2.05145,2.05148,2.05124,2.05134,7000000.0
2006-08-03 05:27:00,2.05128,2.05138,2.0512,2.05122,8000000.0
2006-08-03 05:28:00,2.05128,2.05128,2.05114,2.05114,9000000.0
2006-08-03 05:29:00,2.05116,2.05135,2.05114,2.05128,7000000.0
2006-08-03 05:30:00,2.05148,2.0516,2.05142,2.05142,7000000.0
2006-08-03 05:32:00,2.05148,2.05148,2.05129,2.05142,8000000.0
2006-08-03 05:33:00,2.05126,2.05153,2.05126,2.05153,9000000.0
2006-08-03 05:34:00,2.05156,2.05156,2.05144,2.05149,5000000.0
2006-08-03 05:35:00,2.05142,2.05142,2.05097,2.05097,7000000.0
2006-08-03 05:36:00,2.05119,2.05147,2.05119,2.05145,11000000.0
2006-08-03 05:37:00,2.05149,2.05149,2.05119,2.05119,7000000.0
2006-08-03 05:38:00,2.05118,2.05152,2.05118,2.05136,7000000.0
2006-08-03 05:39:00,2.05143,2.05178,2.05143,2.05178,7000000.0
2006-08-03 05:40:00,2.05183,2.05191,2.05141,2.05165,8000000.0
2006-08-03 05:42:00,2.05181,2.05202,2.05172,2.05202,7000000.0
2006-08-03 05:43:00,2.05208,2.05215,2.05181,2.05212,9000000.0
2006-08-03 05:44:00,2.05242,2.05242,2.0516,2.05191,8000000.0
2006-08-03 05:45:00,2.05198,2.05222,2.05182,2.05197,11000000.0
2006-08-03 05:46:00,2.0521,2.0521,2.05197,2.05197,5000000.0
2006-08-03 05:47:00,2.05202,2.05202,2.05169,2.05169,8000000.0
2006-08-03 05:49:00,2.05176,2.05196,2.05176,2.0519,8000000.0
2006-08-03 05:50:00,2.05231,2.05232,2.05199,2.05232,9000000.0
2006-08-03 05:51:00,2.05221,2.05239,2.05217,2.05239,8000000.0
2006-08-03 05:53:00,2.0528,2.05312,2.0528,2.05312,7000000.0
2006-08-03 05:54:00,2.05319,2.0532,2.05313,2.05319,10000000.0
2006-08-03 05:55:00,2.05336,2.05338,2.05305,2.05305,8000000.0
2006-08-03 05:56:00,2.05313,2.05326,2.05313,2.05325,5000000.0
2006-08-03 05:57:00,2.05321,2.05335,2.0532,2.0533,8000000.0
2006-08-03 05:58:00,2.05334,2.05338,2.05307,2.05338,9000000.0
2006-08-03 05:59:00,2.05319,2.0533,2.05297,2.05297,10000000.0
2006-08-03 06:00:00,2.0528,2.05306,2.0528,2.05306,8000000.0
2006-08-03 06:01:00,2.0531,2.05321,2.05295,2.05295,7000000.0
2006-08-03 06:03:00,2.05308,2.05308,2.05288,2.05294,8000000.0
2006-08-03 06:04:00,2.05292,2.05294,2.05278,2.05289,7000000.0
2006-08-03 06:06:00,2.05295,2.05308,2.05295,2.05308,5000000.0
2006-08-03 06:07:00,2.05314,2.05314,2.05306,2.05306,7000000.0
2006-08-03 06:08:00,2.05299,2.05309,2.0529,2.05297,6000000.0
2006-08-03 06:09:00,2.05318,2.05346,2.05318,2.05326,8000000.0
2006-08-03 06:10:00,2.05312,2.05313,2.053,2.05309,8000000.0
2006-08-03 06:11:00,2.05308,2.05314,2.05303,2.05312,8000000.0
2006-08-03 06:13:00,2.05306,2.05313,2.05301,2.0531,8000000.0
2006-08-03 06:15:00,2.05315,2.05322,2.05307,2.0531,8000000.0
2006-08-03 06:16:00,2.05317,2.05318,2.05316,2.05318,5000000.0
2006-08-03 06:17:00,2.05292,2.053,2.05284,2.05288,7000000.0
2006-08-03 06:18:00,2.05247,2.05279,2.05247,2.05279,9000000.0
2006-08-03 06:20:00,2.05261,2.05273,2.0526,2.05273,5000000.0
2006-08-03 06:21:00,2.05271,2.05271,2.05247,2.05254,8000000.0
2006-08-03 06:22:00,2.0526,2.05266,2.05243,2.05261,8000000.0
2006-08-03 06:23:00,2.05257,2.05257,2.05231,2.05231,8000000.0
2006-08-03 06:25:00,2.05242,2.05261,2.05233,2.05261,11000000.0
2006-08-03 06:26:00,2.05257,2.05257,2.05225,2.05225,11000000.0
2006-08-03 06:28:00,2.0523,2.0523,2.05178,2.05178,8000000.0
2006-08-03 06:29:00,2.05198,2.05198,2.05171,2.05171,8000000.0
2006-08-03 06:30:00,2.05136,2.05138,2.05131,2.05133,8000000.0
2006-08-03 06:31:00,2.0512,2.05135,2.05098,2.05135,7000000.0
2006-08-03 06:32:00,2.05118,2.05138,2.05118,2.05132,6000000.0
2006-08-03 06:33:00,2.05144,2.05165,2.05144,2.05165,7000000.0
2006-08-03 06:34:00,2.05176,2.05181,2.05164,2.05164,7000000.0
2006-08-03 06:35:00,2.0515,2.05155,2.0513,2.05154,11000000.0
2006-08-03 06:36:00,2.05159,2.05179,2.05159,2.05162,5000000.0
2006-08-03 06:37:00,2.05182,2.05217,2.05174,2.05217,10000000.0
2006-08-03 06:38:00,2.05166,2.05166,2.05166,2.05166,2000000.0
2006-08-03 06:39:00,2.05145,2.05179,2.05145,2.05146,11000000.0
2006-08-03 06:40:00,2.05145,2.0518,2.05135,2.05162,7000000.0
2006-08-03 06:41:00,2.05191,2.05199,2.05177,2.05177,7000000.0
2006-08-03 06:43:00,2.05143,2.0516,2.05143,2.05155,7000000.0
2006-08-03 06:45:00,2.05162,2.05189,2.0516,2.05189,8000000.0
2006-08-03 06:47:00,2.05201,2.05201,2.05188,2.05188,8000000.0
2006-08-03 06:48:00,2.05193,2.05193,2.05176,2.0518,7000000.0
2006-08-03 06:50:00,2.05183,2.05188,2.05179,2.05187,7000000.0
2006-08-03 06:51:00,2.05177,2.05177,2.05134,2.05145,10000000.0
2006-08-03 06:53:00,2.05122,2.05142,2.05117,2.0512,8000000.0
2006-08-03 06:54:00,2.05102,2.05102,2.05058,2.05058,7000000.0
2006-08-03 06:56:00,2.05069,2.05074,2.05069,2.05074,2000000.0
2006-08-03 06:57:00,2.05075,2.05091,2.05075,2.05087,7000000.0
2006-08-03 06:59:00,2.05061,2.05086,2.05061,2.05086,7000000.0
2006-08-03 07:00:00,2.05069,2.0508,2.05069,2.05077,7000000.0
2006-08-03 07:01:00,2.05083,2.05084,2.05066,2.05077,7000000.0
2006-08-03 07:03:00,2.05074,2.05082,2.05068,2.05077,7000000.0
2006-08-03 07:04:00,2.0507,2.0507,2.05028,2.05028,8000000.0
2006-08-03 07:05:00,2.05014,2.05015,2.04974,2.04974,11000000.0
2006-08-03 07:06:00,2.04888,2.04941,2.04888,2.04928,11000000.0
2006-08-03 07:07:00,2.04929,2.0495,2.04907,2.04907,11000000.0
2006-08-03 07:08:00,2.04886,2.04886,2.04811,2.04811,9000000.0
2006-08-03 07:09:00,2.04822,2.04831,2.04796,2.04798,8000000.0
2006-08-03 07:10:00,2.04776,2.04776,2.04646,2.04646,7000000.0
2006-08-03 07:11:00,2.04622,2.04681,2.04622,2.04657,10000000.0
2006-08-03 07:12:00,2.04693,2.04749,2.04693,2.04749,7000000.0
2006-08-03 07:13:00,2.04778,2.04778,2.04739,2.04741,8000000.0
2006-08-03 07:14:00,2.04723,2.04725,2.04714,2.04714,7000000.0
2006-08-03 07:15:00,2.04723,2.04753,2.04723,2.04734,10000000.0
2006-08-03 07:17:00,2.04714,2.04745,2.04714,2.04745,11000000.0
2006-08-03 07:18:00,2.04776,2.04778,2.04748,2.04748,8000000.0
2006-08-03 07:20:00,2.0475,2.04753,2.04724,2.04749,9000000.0
2006-08-03 07:21:00,2.04743,2.04743,2.04728,2.04738,10000000.0
2006-08-03 07:23:00,2.04772,2.04794,2.0476,2.04794,7000000.0
2006-08-03 07:24:00,2.04797,2.04797,2.0477,2.04783,9000000.0
2006-08-03 07:25:00,2.04837,2.04958,2.04837,2.04941,8000000.0
2006-08-03 07:26:00,2.04923,2.04961,2.04923,2.04926,7000000.0
2006-08-03 07:27:00,2.04951,2.04957,2.0494,2.04957,7000000.0
2006-08-03 07:28:00,2.04951,2.04952,2.04939,2.04952,7000000.0
2006-08-03 07:29:00,2.04931,2.04986,2.04931,2.04986,8000000.0
2006-08-03 07:30:00,2.04979,2.05029,2.04979,2.05029,8000000.0
2006-08-03 07:31:00,2.05038,2.05056,2.05037,2.05037,7000000.0
2006-08-03 07:32:00,2.05036,2.0504,2.05004,2.05014,9000000.0
2006-08-03 07:33:00,2.04962,2.04962,2.04918,2.04939,8000000.0
2006-08-03 07:34:00,2.04943,2.04943,2.04924,2.04924,11000000.0
2006-08-03 07:35:00,2.04945,2.04992,2.04945,2.04972,8000000.0
2006-08-03 07:37:00,2.04942,2.04975,2.04942,2.04975,7000000.0
2006-08-03 07:38:00,2.04986,2.0499,2.04967,2.0498,11000000.0
2006-08-03 07:39:00,2.04969,2.04969,2.0496,2.04965,7000000.0
2006-08-03 07:40:00,2.04963,2.04965,2.04944,2.04944,8000000.0
2006-08-03 07:41:00,2.04949,2.04954,2.04926,2.04926,9000000.0
2006-08-03 07:42:00,2.04916,2.04916,2.04848,2.04886,11000000.0
2006-08-03 07:43:00,2.04886,2.0491,2.0488,2.04885,7000000.0
2006-08-03 07:44:00,2.04878,2.04878,2.04845,2.04849,7000000.0
2006-08-03 07:45:00,2.04805,2.04816,2.04783,2.04816,7000000.0
2006-08-03 07:46:00,2.0482,2.04852,2.0482,2.04852,7000000.0
2006-08-03 07:47:00,2.04873,2.04888,2.04864,2.04888,7000000.0
2006-08-03 07:48:00,2.04893,2.04913,2.04893,2.049,8000000.0
2006-08-03 07:49:00,2.04913,2.04939,2.04878,2.04878,8000000.0
2006-08-03 07:50:00,2.04883,2.04903,2.04883,2.04895,7000000.0
2006-08-03 07:51:00,2.04893,2.04901,2.04878,2.04901,8000000.0
2006-08-03 07:52:00,2.04909,2.04985,2.04909,2.04985,10000000.0
2006-08-03 07:53:00,2.04962,2.04962,2.04899,2.04899,11000000.0
2006-08-03 07:54:00,2.04878,2.04878,2.04847,2.04864,9000000.0
2006-08-03 07:55:00,2.04874,2.04874,2.0481,2.0481,9000000.0
2006-08-03 07:56:00,2.04775,2.04775,2.04741,2.04741,9000000.0
2006-08-03 07:57:00,2.04756,2.04803,2.04756,2.04785,7000000.0
2006-08-03 07:58:00,2.04808,2.04846,2.04808,2.04846,7000000.0
2006-08-03 07:59:00,2.04799,2.04906,2.04799,2.04906,7000000.0
2006-08-03 08:00:00,2.04895,2.04895,2.04837,2.04837,8000000.0
2006-08-03 08:01:00,2.04853,2.04888,2.04834,2.04854,10000000.0
2006-08-03 08:02:00,2.04882,2.04882,2.04822,2.04822,7000000.0
2006-08-03 08:03:00,2.04921,2.05037,2.04921,2.05037,8000000.0
2006-08-03 08:04:00,2.04982,2.04982,2.04905,2.04923,8000000.0
2006-08-03 08:05:00,2.04924,2.0494,2.04914,2.04914,8000000.0
2006-08-03 08:06:00,2.04941,2.04957,2.04924,2.04944,8000000.0
2006-08-03 08:07:00,2.04958,2.04958,2.0494,2.04948,7000000.0
2006-08-03 08:08:00,2.04969,2.04969,2.04945,2.04945,7000000.0
2006-08-03 08:09:00,2.04932,2.04932,2.04904,2.04906,7000000.0
2006-08-03 08:10:00,2.04932,2.04971,2.04932,2.04957,7000000.0
2006-08-03 08:11:00,2.04959,2.04959,2.04934,2.04953,8000000.0
2006-08-03 08:12:00,2.04929,2.04938,2.0489,2.0489,9000000.0
2006-08-03 08:13:00,2.04849,2.04939,2.04849,2.04939,7000000.0
2006-08-03 08:14:00,2.04929,2.04929,2.04879,2.04906,9000000.0
2006-08-03 08:15:00,2.04915,2.04922,2.04911,2.04911,8000000.0
2006-08-03 08:16:00,2.04923,2.04934,2.04918,2.04929,11000000.0
2006-08-03 08:17:00,2.0492,2.04949,2.0492,2.04949,7000000.0
2006-08-03 08:18:00,2.04927,2.04927,2.04897,2.04913,9000000.0
2006-08-03 08:19:00,2.04855,2.04942,2.04855,2.04942,7000000.0
2006-08-03 08:20:00,2.04951,2.05,2.04951,2.05,8000000.0
2006-08-03 08:21:00,2.05006,2.05006,2.04934,2.04934,8000000.0
2006-08-03 08:22:00,2.04922,2.04926,2.04913,2.04916,8000000.0
2006-08-03 08:23:00,2.0483,2.0483,2.04742,2.04751,7000000.0
2006-08-03 08:24:00,2.04791,2.04832,2.04791,2.04832,7000000.0
2006-08-03 08:25:00,2.0485,2.04866,2.04833,2.04853,8000000.0
2006-08-03 08:26:00,2.04882,2.04951,2.04882,2.04922,7000000.0
2006-08-03 08:27:00,2.04953,2.04953,2.04879,2.04922,10000000.0
2006-08-03 08:28:00,2.04929,2.04929,2.04831,2.04831,7000000.0
2006-08-03 08:29:00,2.04823,2.04839,2.04817,2.04827,10000000.0
2006-08-03 08:30:00,2.04837,2.04852,2.04829,2.04848,7000000.0
2006-08-03 08:32:00,2.04816,2.04867,2.04816,2.04867,8000000.0
2006-08-03 08:33:00,2.04927,2.05021,2.04927,2.05021,7000000.0
2006-08-03 08:34:00,2.05016,2.05034,2.05002,2.05034,9000000.0
2006-08-03 08:35:00,2.05034,2.05036,2.0502,2.05021,9000000.0
2006-08-03 08:36:00,2.05026,2.05058,2.05005,2.05058,8000000.0
2006-08-03 08:37:00,2.05048,2.05138,2.05025,2.05138,9000000.0
2006-08-03 08:38:00,2.0513,2.0513,2.05077,2.05082,10000000.0
2006-08-03 08:39:00,2.05084,2.05123,2.05084,2.05123,11000000.0
2006-08-03 08:40:00,2.05122,2.05128,2.05097,2.05107,8000000.0
2006-08-03 08:41:00,2.05102,2.05138,2.05102,2.05137,11000000.0
2006-08-03 08:42:00,2.0514,2.0514,2.05107,2.0511,10000000.0
2006-08-03 08:43:00,2.05041,2.05043,2.05029,2.05041,8000000.0
2006-08-03 08:44:00,2.05031,2.05031,2.04989,2.05027,10000000.0
2006-08-03 08:45:00,2.04987,2.04994,2.04973,2.04994,8000000.0
2006-08-03 08:46:00,2.05038,2.0504,2.04852,2.05001,8000000.0
2006-08-03 08:47:00,2.05026,2.05026,2.04988,2.05001,7000000.0
2006-08-03 08:48:00,2.05001,2.05001,2.04965,2.04996,8000000.0
2006-08-03 08:49:00,2.05011,2.05023,2.05008,2.05019,11000000.0
2006-08-03 08:50:00,2.05038,2.05038,2.05025,2.0503,7000000.0
2006-08-03 08:51:00,2.0503,2.0503,2.05001,2.05001,8000000.0
2006-08-03 08:52:00,2.05001,2.05001,2.04989,2.0499,9000000.0
2006-08-03 08:53:00,2.04991,2.05001,2.04948,2.04997,8000000.0
2006-08-03 08:54:00,2.04985,2.04992,2.04882,2.04882,8000000.0
2006-08-03 08:55:00,2.04845,2.04889,2.04845,2.04889,8000000.0
2006-08-03 08:56:00,2.0487,2.049,2.04861,2.049,7000000.0
2006-08-03 08:57:00,2.04909,2.04916,2.04899,2.04899,8000000.0
2006-08-03 08:58:00,2.04892,2.04902,2.04885,2.04897,7000000.0
2006-08-03 08:59:00,2.04922,2.04972,2.04922,2.04939,7000000.0
2006-08-03 09:00:00,2.04929,2.04929,2.04872,2.04872,8000000.0
2006-08-03 09:01:00,2.04886,2.049,2.0488,2.0488,9000000.0
2006-08-03 09:02:00,2.04903,2.04916,2.04894,2.04894,10000000.0
2006-08-03 09:03:00,2.04875,2.0489,2.04848,2.04848,7000000.0
2006-08-03 09:04:00,2.04861,2.04868,2.04855,2.04868,7000000.0
2006-08-03 09:05:00,2.04885,2.04974,2.04885,2.04972,7000000.0
2006-08-03 09:06:00,2.04991,2.04995,2.04949,2.04953,11000000.0
2006-08-03 09:07:00,2.05014,2.05018,2.04984,2.04984,8000000.0
2006-08-03 09:08:00,2.04976,2.0498,2.04936,2.0498,7000000.0
2006-08-03 09:09:00,2.05013,2.05013,2.04972,2.04982,11000000.0
2006-08-03 09:10:00,2.04988,2.05058,2.04988,2.05055,7000000.0
2006-08-03 09:11:00,2.05075,2.05109,2.05075,2.05084,9000000.0
2006-08-03 09:12:00,2.05036,2.05066,2.05006,2.05006,8000000.0
2006-08-03 09:13:00,2.05007,2.05037,2.05,2.05013,9000000.0
2006-08-03 09:14:00,2.05003,2.05075,2.05003,2.05075,11000000.0
2006-08-03 09:15:00,2.0507,2.0507,2.05041,2.05041,7000000.0
2006-08-03 09:16:00,2.05055,2.0506,2.05032,2.0506,8000000.0
2006-08-03 09:17:00,2.05128,2.05236,2.05088,2.05236,11000000.0
2006-08-03 09:18:00,2.05244,2.05244,2.05174,2.05174,8000000.0
2006-08-03 09:19:00,2.05145,2.05145,2.05084,2.05108,7000000.0
2006-08-03 09:20:00,2.05106,2.05106,2.05072,2.05078,7000000.0
2006-08-03 09:21:00,2.05088,2.05109,2.05056,2.05109,8000000.0
2006-08-03 09:22:00,2.05121,2.0517,2.05121,2.0517,8000000.0
2006-08-03 09:23:00,2.05169,2.05264,2.05169,2.05264,7000000.0
2006-08-03 09:24:00,2.05272,2.05278,2.05254,2.05278,8000000.0
2006-08-03 09:25:00,2.05282,2.05282,2.05243,2.05243,7000000.0
2006-08-03 09:26:00,2.05227,2.05232,2.05217,2.05232,11000000.0
2006-08-03 09:27:00,2.05233,2.05267,2.05222,2.05267,11000000.0
2006-08-03 09:28:00,2.05265,2.05268,2.05238,2.05238,9000000.0
2006-08-03 09:29:00,2.05274,2.05282,2.05259,2.05275,8000000.0
2006-08-03 09:30:00,2.05234,2.05234,2.05219,2.05229,7000000.0
2006-08-03 09:31:00,2.05207,2.05237,2.05207,2.05232,7000000.0
2006-08-03 09:32:00,2.05241,2.0525,2.05237,2.05237,7000000.0
2006-08-03 09:33:00,2.05251,2.05264,2.05251,2.05259,8000000.0
2006-08-03 09:34:00,2.05257,2.05257,2.0519,2.0519,7000000.0
2006-08-03 09:35:00,2.05184,2.05214,2.05184,2.05212,10000000.0
2006-08-03 09:36:00,2.05246,2.05281,2.05246,2.05281,8000000.0
2006-08-03 09:37:00,2.05288,2.05294,2.05275,2.05291,11000000.0
2006-08-03 09:38:00,2.05287,2.05294,2.05106,2.05292,11000000.0
2006-08-03 09:39:00,2.05288,2.05305,2.05272,2.05272,7000000.0
2006-08-03 09:40:00,2.05246,2.05246,2.05182,2.05212,9000000.0
2006-08-03 09:41:00,2.05266,2.05323,2.05254,2.05323,8000000.0
2006-08-03 09:42:00,2.05334,2.05335,2.05307,2.05314,10000000.0
2006-08-03 09:43:00,2.05308,2.05312,2.05287,2.05312,11000000.0
2006-08-03 09:44:00,2.05318,2.05343,2.05309,2.05336,8000000.0
2006-08-03 09:45:00,2.0534,2.0534,2.05321,2.05329,7000000.0
2006-08-03 09:46:00,2.05325,2.05333,2.05296,2.05327,11000000.0
2006-08-03 09:47:00,2.05327,2.05327,2.05294,2.05312,9000000.0
2006-08-03 09:48:00,2.05291,2.05319,2.05291,2.05319,7000000.0
2006-08-03 09:49:00,2.05317,2.05336,2.05315,2.0533,11000000.0
2006-08-03 09:50:00,2.05347,2.05387,2.05347,2.05386,8000000.0
2006-08-03 09:51:00,2.05422,2.05477,2.05403,2.05477,8000000.0
2006-08-03 09:52:00,2.05512,2.05512,2.0547,2.05479,8000000.0
2006-08-03 09:53:00,2.05495,2.05599,2.05495,2.05598,10000000.0
2006-08-03 09:54:00,2.05677,2.05704,2.05673,2.05673,7000000.0
2006-08-03 09:55:00,2.05675,2.05675,2.05646,2.05646,8000000.0
2006-08-03 09:56:00,2.05624,2.05644,2.05624,2.05635,10000000.0
2006-08-03 09:57:00,2.05605,2.05657,2.05605,2.05657,8000000.0
2006-08-03 09:58:00,2.05673,2.05673,2.0566,2.05668,8000000.0
2006-08-03 09:59:00,2.0567,2.0569,2.05664,2.05674,10000000.0
2006-08-03 10:00:00,2.05648,2.05689,2.05648,2.05689,10000000.0
2006-08-03 10:01:00,2.05691,2.05703,2.05682,2.05682,10000000.0
2006-08-03 10:02:00,2.05672,2.05672,2.05656,2.05656,10000000.0
2006-08-03 10:03:00,2.05625,2.05625,2.05601,2.0561,7000000.0
2006-08-03 10:04:00,2.05614,2.05645,2.05614,2.05635,7000000.0
2006-08-03 10:05:00,2.05645,2.05656,2.05645,2.05652,11000000.0
2006-08-03 10:06:00,2.05635,2.05635,2.05588,2.05611,7000000.0
2006-08-03 10:07:00,2.05608,2.05621,2.05584,2.05621,7000000.0
2006-08-03 10:08:00,2.05622,2.05641,2.05622,2.05635,7000000.0
2006-08-03 10:09:00,2.05611,2.05617,2.05604,2.05612,7000000.0
2006-08-03 10:10:00,2.05608,2.05645,2.05607,2.05645,7000000.0
2006-08-03 10:11:00,2.05663,2.05663,2.05645,2.05655,7000000.0
2006-08-03 10:12:00,2.05658,2.05658,2.05612,2.05636,8000000.0
2006-08-03 10:13:00,2.05651,2.05659,2.05647,2.05659,8000000.0
2006-08-03 10:14:00,2.0569,2.05709,2.0569,2.05695,7000000.0
2006-08-03 10:15:00,2.05676,2.05676,2.05631,2.05664,10000000.0
2006-08-03 10:16:00,2.05665,2.05665,2.05636,2.0566,7000000.0
2006-08-03 10:17:00,2.05644,2.05644,2.05603,2.05612,11000000.0
2006-08-03 10:18:00,2.05579,2.05607,2.05579,2.05592,8000000.0
2006-08-03 10:19:00,2.05638,2.05638,2.05625,2.0563,9000000.0
2006-08-03 10:20:00,2.05638,2.05677,2.05638,2.05677,7000000.0
2006-08-03 10:21:00,2.05676,2.05676,2.05653,2.05653,8000000.0
2006-08-03 10:22:00,2.05642,2.05656,2.05636,2.05656,7000000.0
2006-08-03 10:24:00,2.05681,2.05681,2.05643,2.05656,7000000.0
2006-08-03 10:25:00,2.05657,2.05708,2.05657,2.05693,9000000.0
2006-08-03 10:26:00,2.05695,2.05695,2.05682,2.05688,11000000.0
2006-08-03 10:27:00,2.05692,2.05704,2.05676,2.05704,8000000.0
2006-08-03 10:28:00,2.05671,2.05684,2.05665,2.05674,9000000.0
2006-08-03 10:29:00,2.05678,2.05684,2.05646,2.05684,8000000.0
2006-08-03 10:30:00,2.05681,2.05701,2.05657,2.0566,8000000.0
2006-08-03 10:31:00,2.05673,2.05696,2.0564,2.05696,7000000.0
2006-08-03 10:32:00,2.0571,2.05713,2.0569,2.05707,9000000.0
2006-08-03 10:33:00,2.05644,2.05644,2.05597,2.05641,7000000.0
2006-08-03 10:34:00,2.05651,2.05656,2.05641,2.05651,7000000.0
2006-08-03 10:35:00,2.05658,2.05666,2.05645,2.05666,7000000.0
2006-08-03 10:36:00,2.05642,2.05642,2.05585,2.05602,8000000.0
2006-08-03 10:37:00,2.05553,2.05553,2.05519,2.05532,8000000.0
2006-08-03 10:38:00,2.05462,2.05489,2.05447,2.05489,10000000.0
2006-08-03 10:39:00,2.05494,2.05513,2.05489,2.05513,8000000.0
2006-08-03 10:40:00,2.05509,2.05509,2.05487,2.05492,7000000.0
2006-08-03 10:41:00,2.05489,2.05504,2.05487,2.05487,9000000.0
2006-08-03 10:42:00,2.055,2.055,2.05383,2.05383,7000000.0
2006-08-03 10:43:00,2.0536,2.05368,2.05345,2.05345,10000000.0
2006-08-03 10:44:00,2.0543,2.0543,2.05356,2.05356,7000000.0
2006-08-03 10:45:00,2.05373,2.05443,2.05364,2.05443,8000000.0
2006-08-03 10:46:00,2.05484,2.05524,2.05484,2.0552,8000000.0
2006-08-03 10:47:00,2.05507,2.05507,2.05472,2.05475,7000000.0
2006-08-03 10:48:00,2.05483,2.05511,2.05483,2.05511,8000000.0
2006-08-03 10:49:00,2.05571,2.05597,2.05571,2.0559,9000000.0
2006-08-03 10:50:00,2.0562,2.05644,2.05614,2.05644,8000000.0
2006-08-03 10:51:00,2.05676,2.05676,2.05648,2.05675,9000000.0
2006-08-03 10:52:00,2.05649,2.05684,2.05649,2.05671,8000000.0
2006-08-03 10:53:00,2.05669,2.05696,2.05645,2.05696,9000000.0
2006-08-03 10:54:00,2.05682,2.05682,2.0563,2.0563,10000000.0
2006-08-03 10:55:00,2.05633,2.05647,2.05633,2.05647,7000000.0
2006-08-03 10:56:00,2.05677,2.05729,2.05515,2.05724,7000000.0
2006-08-03 10:57:00,2.05774,2.05852,2.05774,2.0585,8000000.0
2006-08-03 10:58:00,2.05896,2.05935,2.05896,2.05921,7000000.0
2006-08-03 10:59:00,2.05892,2.059,2.05837,2.05837,11000000.0
2006-08-03 11:00:00,2.05759,2.05791,2.05665,2.05665,7000000.0
2006-08-03 11:01:00,2.05793,2.05817,2.05759,2.05759,8000000.0
2006-08-03 11:02:00,2.05711,2.05711,2.05695,2.05695,7000000.0
2006-08-03 11:03:00,2.05679,2.05694,2.05679,2.05694,11000000.0
2006-08-03 11:04:00,2.05687,2.05687,2.05586,2.05613,11000000.0
2006-08-03 11:05:00,2.05583,2.0559,2.05574,2.0559,7000000.0
2006-08-03 11:06:00,2.05596,2.05596,2.05486,2.05486,8000000.0
2006-08-03 11:07:00,2.05519,2.05583,2.05519,2.0558,7000000.0
2006-08-03 11:08:00,2.05561,2.05622,2.05561,2.05608,9000000.0
2006-08-03 11:09:00,2.05628,2.05706,2.05628,2.05706,8000000.0
2006-08-03 11:10:00,2.05701,2.05739,2.05684,2.05719,8000000.0
2006-08-03 11:11:00,2.05712,2.05728,2.05709,2.05728,10000000.0
2006-08-03 11:12:00,2.05728,2.05731,2.05646,2.05646,7000000.0
2006-08-03 11:13:00,2.05631,2.05668,2.05607,2.05668,11000000.0
2006-08-03 11:14:00,2.05702,2.05725,2.05691,2.05699,11000000.0
2006-08-03 11:15:00,2.05755,2.05755,2.05737,2.05748,7000000.0
2006-08-03 11:16:00,2.05734,2.05764,2.05734,2.05764,7000000.0
2006-08-03 11:17:00,2.0575,2.0575,2.05709,2.05709,7000000.0
2006-08-03 11:18:00,2.057,2.057,2.05659,2.05681,10000000.0
2006-08-03 11:19:00,2.05676,2.05685,2.0567,2.05678,11000000.0
2006-08-03 11:20:00,2.05675,2.05696,2.05674,2.05696,8000000.0
2006-08-03 11:21:00,2.05687,2.05687,2.05662,2.05669,7000000.0
2006-08-03 11:23:00,2.05673,2.05681,2.05664,2.05681,8000000.0
2006-08-03 11:24:00,2.05672,2.05672,2.05659,2.05662,7000000.0
2006-08-03 11:25:00,2.05665,2.05673,2.05658,2.05658,8000000.0
2006-08-03 11:26:00,2.05633,2.05665,2.05607,2.05607,11000000.0
2006-08-03 11:27:00,2.05612,2.05614,2.05603,2.05614,8000000.0
2006-08-03 11:28:00,2.05622,2.05622,2.05607,2.05612,7000000.0
2006-08-03 11:29:00,2.0562,2.05627,2.05608,2.05621,8000000.0
2006-08-03 11:30:00,2.05618,2.05618,2.05599,2.05608,7000000.0
2006-08-03 11:31:00,2.05595,2.056,2.05581,2.05582,11000000.0
2006-08-03 11:32:00,2.05578,2.05579,2.05554,2.05579,11000000.0
2006-08-03 11:33:00,2.05589,2.05604,2.05578,2.05604,7000000.0
2006-08-03 11:34:00,2.05597,2.05607,2.05593,2.05605,7000000.0
2006-08-03 11:35:00,2.05607,2.05615,2.05599,2.05612,10000000.0
2006-08-03 11:36:00,2.05607,2.05607,2.05586,2.05586,8000000.0
2006-08-03 11:37:00,2.05569,2.05606,2.05569,2.05598,8000000.0
2006-08-03 11:38:00,2.05588,2.05588,2.05576,2.05578,9000000.0
2006-08-03 11:39:00,2.05562,2.05577,2.05553,2.05553,9000000.0
2006-08-03 11:40:00,2.05545,2.05584,2.05543,2.05584,11000000.0
2006-08-03 11:41:00,2.05572,2.05572,2.05483,2.05546,11000000.0
2006-08-03 11:42:00,2.05515,2.05558,2.05515,2.05558,11000000.0
2006-08-03 11:43:00,2.0554,2.05542,2.05525,2.05525,7000000.0
2006-08-03 11:44:00,2.0552,2.0552,2.05498,2.05499,7000000.0
2006-08-03 11:46:00,2.05495,2.05519,2.05461,2.05461,7000000.0
2006-08-03 11:47:00,2.05494,2.05511,2.05494,2.05505,9000000.0
2006-08-03 11:49:00,2.05519,2.05548,2.05519,2.05548,7000000.0
2006-08-03 11:50:00,2.05536,2.0556,2.05536,2.05554,7000000.0
2006-08-03 11:51:00,2.05545,2.05605,2.0554,2.05602,8000000.0
2006-08-03 11:52:00,2.05598,2.05598,2.05551,2.05551,10000000.0
2006-08-03 11:53:00,2.05562,2.05584,2.05561,2.05584,10000000.0
2006-08-03 11:54:00,2.05586,2.05609,2.05576,2.05594,9000000.0
2006-08-03 11:55:00,2.05613,2.05692,2.05613,2.05653,8000000.0
2006-08-03 11:56:00,2.05644,2.05709,2.05644,2.05709,11000000.0
2006-08-03 11:57:00,2.05716,2.05716,2.05682,2.05682,8000000.0
2006-08-03 11:58:00,2.05678,2.05698,2.05678,2.05698,9000000.0
2006-08-03 11:59:00,2.05704,2.05708,2.05699,2.05705,7000000.0
2006-08-03 12:00:00,2.05738,2.05765,2.05738,2.05765,7000000.0
2006-08-03 12:01:00,2.05773,2.05773,2.05729,2.05729,10000000.0
2006-08-03 12:02:00,2.0573,2.05741,2.05721,2.05741,10000000.0
2006-08-03 12:03:00,2.05733,2.0581,2.05733,2.0581,7000000.0
2006-08-03 12:04:00,2.05888,2.05888,2.05868,2.0588,9000000.0
2006-08-03 12:05:00,2.05861,2.05861,2.05836,2.05841,11000000.0
2006-08-03 12:06:00,2.05814,2.05833,2.0581,2.05812,7000000.0
2006-08-03 12:07:00,2.05789,2.05815,2.05773,2.05773,7000000.0
2006-08-03 12:08:00,2.05784,2.05791,2.05776,2.05778,9000000.0
2006-08-03 12:09:00,2.05742,2.05751,2.05699,2.05751,8000000.0
2006-08-03 12:10:00,2.05775,2.05782,2.05762,2.05762,8000000.0
2006-08-03 12:11:00,2.05759,2.0577,2.0574,2.0574,7000000.0
2006-08-03 12:12:00,2.05739,2.05771,2.05735,2.05767,7000000.0
2006-08-03 12:13:00,2.05777,2.05777,2.05739,2.0576,10000000.0
2006-08-03 12:14:00,2.05753,2.05787,2.05752,2.05787,8000000.0
2006-08-03 12:15:00,2.05789,2.05795,2.05766,2.05784,8000000.0
2006-08-03 12:16:00,2.05762,2.05814,2.05762,2.05809,8000000.0
2006-08-03 12:17:00,2.05806,2.05865,2.05806,2.05865,8000000.0
2006-08-03 12:18:00,2.05866,2.05868,2.05854,2.05868,11000000.0
2006-08-03 12:19:00,2.05853,2.05868,2.05853,2.05858,9000000.0
2006-08-03 12:20:00,2.05857,2.05875,2.05845,2.05874,10000000.0
2006-08-03 12:21:00,2.05892,2.05909,2.05712,2.05712,7000000.0
2006-08-03 12:22:00,2.05894,2.05915,2.05886,2.05898,8000000.0
2006-08-03 12:23:00,2.05882,2.05886,2.05851,2.05851,7000000.0
2006-08-03 12:25:00,2.05865,2.05866,2.05849,2.05863,9000000.0
2006-08-03 12:26:00,2.05829,2.05829,2.05668,2.05673,8000000.0
2006-08-03 12:27:00,2.05636,2.05636,2.05586,2.05586,10000000.0
2006-08-03 12:28:00,2.05582,2.05604,2.05559,2.05604,9000000.0
2006-08-03 12:29:00,2.05607,2.05644,2.05607,2.05615,9000000.0
2006-08-03 12:30:00,2.05608,2.05631,2.05607,2.05614,7000000.0
2006-08-03 12:31:00,2.05617,2.05617,2.05595,2.056,11000000.0
2006-08-03 12:32:00,2.05489,2.05517,2.05473,2.05517,7000000.0
2006-08-03 12:33:00,2.05547,2.0557,2.05547,2.05561,7000000.0
2006-08-03 12:34:00,2.05561,2.05599,2.05556,2.05595,7000000.0
2006-08-03 12:35:00,2.05568,2.05573,2.05568,2.05572,8000000.0
2006-08-03 12:36:00,2.05575,2.05587,2.05569,2.05585,8000000.0
2006-08-03 12:37:00,2.05569,2.05578,2.05557,2.05557,9000000.0
2006-08-03 12:40:00,2.05572,2.0559,2.05564,2.05572,7000000.0
2006-08-03 12:41:00,2.05571,2.05571,2.05537,2.05537,8000000.0
2006-08-03 12:42:00,2.05541,2.0557,2.05541,2.05567,9000000.0
2006-08-03 12:43:00,2.0556,2.0556,2.05504,2.05504,9000000.0
2006-08-03 12:44:00,2.05507,2.05507,2.05491,2.05496,8000000.0
2006-08-03 12:45:00,2.05492,2.0553,2.05454,2.05454,10000000.0
2006-08-03 12:46:00,2.05448,2.05472,2.05448,2.05464,9000000.0
2006-08-03 12:47:00,2.0548,2.05499,2.05478,2.05478,10000000.0
2006-08-03 12:48:00,2.05468,2.05526,2.05468,2.05526,11000000.0
2006-08-03 12:49:00,2.05518,2.05518,2.05487,2.05505,7000000.0
2006-08-03 12:50:00,2.05535,2.05554,2.05533,2.05551,7000000.0
2006-08-03 12:51:00,2.05539,2.05539,2.05503,2.05503,8000000.0
2006-08-03 12:52:00,2.05565,2.05661,2.05565,2.05661,11000000.0
2006-08-03 12:53:00,2.05631,2.05631,2.05597,2.05627,8000000.0
2006-08-03 12:54:00,2.05666,2.05666,2.05624,2.05624,7000000.0
2006-08-03 12:55:00,2.05645,2.05681,2.05645,2.05679,8000000.0
2006-08-03 12:56:00,2.05672,2.05672,2.0564,2.05661,7000000.0
2006-08-03 12:57:00,2.05702,2.05724,2.05696,2.05724,7000000.0
2006-08-03 12:58:00,2.05743,2.05801,2.05722,2.05801,8000000.0
2006-08-03 12:59:00,2.0586,2.05881,2.05855,2.05857,7000000.0
2006-08-03 13:00:00,2.05845,2.05993,2.0584,2.05993,8000000.0
2006-08-03 13:01:00,2.06035,2.06035,2.05941,2.05941,8000000.0
2006-08-03 13:02:00,2.059,2.05988,2.05868,2.05988,7000000.0
2006-08-03 13:03:00,2.06006,2.06006,2.05869,2.05878,8000000.0
2006-08-03 13:04:00,2.0587,2.05918,2.0587,2.05918,7000000.0
2006-08-03 13:05:00,2.0598,2.05993,2.05964,2.05993,8000000.0
2006-08-03 13:06:00,2.05997,2.05997,2.05806,2.05815,7000000.0
2006-08-03 13:07:00,2.05831,2.05845,2.05826,2.05845,7000000.0
2006-08-03 13:08:00,2.05907,2.05914,2.05884,2.05884,10000000.0
2006-08-03 13:09:00,2.0586,2.0586,2.05665,2.05665,7000000.0
2006-08-03 13:10:00,2.05627,2.0568,2.05624,2.0568,9000000.0
2006-08-03 13:11:00,2.05696,2.05738,2.05669,2.05738,8000000.0
2006-08-03 13:12:00,2.05734,2.05739,2.05705,2.05717,8000000.0
2006-08-03 13:13:00,2.05732,2.05732,2.05685,2.05701,9000000.0
2006-08-03 13:14:00,2.05685,2.05705,2.05653,2.05705,7000000.0
2006-08-03 13:15:00,2.05721,2.05721,2.05659,2.05667,8000000.0
2006-08-03 13:16:00,2.05649,2.05656,2.05624,2.05624,8000000.0
2006-08-03 13:17:00,2.05622,2.05639,2.05609,2.05639,9000000.0
2006-08-03 13:18:00,2.05648,2.05685,2.05611,2.05685,10000000.0
2006-08-03 13:19:00,2.05725,2.05725,2.05658,2.05659,8000000.0
2006-08-03 13:20:00,2.05547,2.05547,2.05505,2.05536,8000000.0
2006-08-03 13:21:00,2.05555,2.05555,2.05529,2.05538,7000000.0
2006-08-03 13:22:00,2.05539,2.05539,2.05499,2.05511,11000000.0
2006-08-03 13:23:00,2.05501,2.05567,2.05501,2.05567,8000000.0
2006-08-03 13:24:00,2.05499,2.05499,2.05398,2.05398,7000000.0
2006-08-03 13:25:00,2.05382,2.05422,2.05378,2.054,11000000.0
2006-08-03 13:26:00,2.05484,2.05486,2.05457,2.05486,10000000.0
2006-08-03 13:27:00,2.05457,2.05492,2.05457,2.05475,8000000.0
2006-08-03 13:28:00,2.05449,2.05466,2.05428,2.05466,21000000.0
2006-08-03 13:29:00,2.05472,2.05475,2.05468,2.05475,17000000.0
2006-08-03 13:30:00,2.0546,2.05468,2.05446,2.05468,7000000.0
2006-08-03 13:32:00,2.05511,2.05511,2.0548,2.05481,14000000.0
2006-08-03 13:33:00,2.05477,2.05477,2.05439,2.05439,14000000.0
2006-08-03 13:34:00,2.05453,2.05453,2.05441,2.05448,31000000.0
2006-08-03 13:35:00,2.05444,2.05481,2.05444,2.05477,17000000.0
2006-08-03 13:36:00,2.05485,2.05508,2.05469,2.0547,24000000.0
2006-08-03 13:37:00,2.05484,2.05493,2.05462,2.05462,10000000.0
2006-08-03 13:38:00,2.05453,2.05478,2.05451,2.05451,18000000.0
2006-08-03 13:39:00,2.05443,2.05452,2.05421,2.05452,15000000.0
2006-08-03 13:40:00,2.05476,2.05574,2.05476,2.05567,29000000.0
2006-08-03 13:41:00,2.05586,2.05644,2.05586,2.05644,13000000.0
2006-08-03 13:42:00,2.0562,2.05644,2.05618,2.05639,9000000.0
2006-08-03 13:43:00,2.05603,2.05603,2.05526,2.05526,10000000.0
2006-08-03 13:44:00,2.05518,2.05528,2.05505,2.05524,26000000.0
2006-08-03 13:45:00,2.05483,2.05483,2.05447,2.05477,22000000.0
2006-08-03 13:46:00,2.05438,2.05438,2.05343,2.05343,19000000.0
2006-08-03 13:47:00,2.05385,2.05469,2.05385,2.05438,17000000.0
2006-08-03 13:48:00,2.05429,2.055,2.05429,2.055,22000000.0
2006-08-03 13:49:00,2.05507,2.0555,2.05488,2.05488,24000000.0
2006-08-03 13:50:00,2.05482,2.05493,2.05469,2.05493,15000000.0
2006-08-03 13:51:00,2.055,2.055,2.05491,2.05499,22000000.0
2006-08-03 13:52:00,2.05528,2.05528,2.05484,2.05515,32000000.0
2006-08-03 13:53:00,2.05526,2.05559,2.05526,2.05556,28000000.0
2006-08-03 13:54:00,2.05568,2.05568,2.05536,2.05536,31000000.0
2006-08-03 13:55:00,2.05537,2.05546,2.05453,2.05461,20000000.0
2006-08-03 13:56:00,2.05463,2.05476,2.05455,2.05476,24000000.0
2006-08-03 13:58:00,2.05516,2.05519,2.05504,2.05504,16000000.0
2006-08-03 13:59:00,2.05497,2.05511,2.05487,2.05511,30000000.0
2006-08-03 14:00:00,2.05536,2.05558,2.05536,2.05547,39000000.0
2006-08-03 14:01:00,2.05588,2.05598,2.05585,2.05595,30000000.0
2006-08-03 14:02:00,2.05582,2.05644,2.05582,2.05617,19000000.0
2006-08-03 14:03:00,2.05611,2.05611,2.05584,2.05591,23000000.0
2006-08-03 14:04:00,2.05575,2.05576,2.05567,2.05572,33000000.0
2006-08-03 14:05:00,2.05573,2.05591,2.05573,2.05591,28000000.0
2006-08-03 14:06:00,2.05595,2.05596,2.05579,2.05596,31000000.0
2006-08-03 14:07:00,2.05584,2.0559,2.05571,2.05572,31000000.0
2006-08-03 14:08:00,2.05566,2.0558,2.05562,2.05577,27000000.0
2006-08-03 14:09:00,2.05578,2.05608,2.05571,2.05608,27000000.0
2006-08-03 14:10:00,2.05562,2.05576,2.05557,2.05576,24000000.0
2006-08-03 14:11:00,2.05572,2.05578,2.05553,2.05559,21000000.0
2006-08-03 14:12:00,2.05537,2.05584,2.05537,2.05584,22000000.0
2006-08-03 14:13:00,2.05569,2.05569,2.05543,2.05548,13000000.0
2006-08-03 14:14:00,2.0554,2.0554,2.05491,2.05491,21000000.0
2006-08-03 14:15:00,2.05518,2.05552,2.05516,2.05516,25000000.0
2006-08-03 14:16:00,2.05472,2.05512,2.05462,2.05494,26000000.0
2006-08-03 14:17:00,2.05545,2.05545,2.05516,2.05529,32000000.0
2006-08-03 14:18:00,2.05545,2.05552,2.05537,2.05537,27000000.0
2006-08-03 14:19:00,2.0555,2.05587,2.0555,2.05573,35000000.0
2006-08-03 14:20:00,2.05581,2.05595,2.05578,2.05595,32000000.0
2006-08-03 14:21:00,2.056,2.05612,2.05591,2.05612,39000000.0
2006-08-03 14:22:00,2.0563,2.05632,2.05596,2.05596,22000000.0
2006-08-03 14:23:00,2.05581,2.05596,2.05579,2.05595,40000000.0
2006-08-03 14:24:00,2.05605,2.05636,2.05605,2.05636,10000000.0
2006-08-03 14:25:00,2.05654,2.05665,2.05634,2.05665,35000000.0
2006-08-03 14:26:00,2.05683,2.05685,2.05666,2.05682,18000000.0
2006-08-03 14:27:00,2.05668,2.05668,2.05622,2.05622,28000000.0
2006-08-03 14:28:00,2.05594,2.05619,2.05549,2.05619,21000000.0
2006-08-03 14:29:00,2.05628,2.05632,2.05473,2.05473,16000000.0
2006-08-03 14:30:00,2.05535,2.05627,2.05535,2.05627,25000000.0
2006-08-03 14:31:00,2.05702,2.05741,2.0569,2.0569,26000000.0
2006-08-03 14:32:00,2.05678,2.0569,2.05652,2.05652,32000000.0
2006-08-03 14:33:00,2.05658,2.05704,2.05658,2.05704,20000000.0
2006-08-03 14:34:00,2.05692,2.05718,2.05692,2.05718,25000000.0
2006-08-03 14:35:00,2.05846,2.05884,2.05836,2.0587,23000000.0
2006-08-03 14:36:00,2.05934,2.05938,2.05919,2.05919,11000000.0
2006-08-03 14:37:00,2.05939,2.05961,2.05929,2.05961,41000000.0
2006-08-03 14:38:00,2.0595,2.05991,2.0595,2.05983,54000000.0
2006-08-03 14:39:00,2.05997,2.06033,2.05997,2.06033,36000000.0
2006-08-03 14:40:00,2.0613,2.06165,2.06125,2.06149,36000000.0
2006-08-03 14:41:00,2.06208,2.0625,2.06181,2.0625,41000000.0
2006-08-03 14:42:00,2.06222,2.06222,2.06089,2.06089,19000000.0
2006-08-03 14:43:00,2.061,2.061,2.06066,2.06099,20000000.0
2006-08-03 14:44:00,2.06103,2.06133,2.06103,2.06133,25000000.0
2006-08-03 14:45:00,2.06098,2.06098,2.06011,2.06011,33000000.0
2006-08-03 14:46:00,2.05966,2.05978,2.05966,2.0597,11000000.0
2006-08-03 14:47:00,2.05996,2.0602,2.05996,2.05998,7000000.0
2006-08-03 14:48:00,2.05994,2.05994,2.05954,2.05969,21000000.0
2006-08-03 14:49:00,2.05953,2.05991,2.05953,2.05991,32000000.0
2006-08-03 14:50:00,2.05997,2.06019,2.05979,2.05982,33000000.0
2006-08-03 14:51:00,2.05992,2.0606,2.05992,2.0606,37000000.0
2006-08-03 14:52:00,2.06089,2.06089,2.06017,2.06023,17000000.0
2006-08-03 14:53:00,2.05992,2.06058,2.05992,2.06058,22000000.0
2006-08-03 14:54:00,2.06052,2.06063,2.06017,2.06063,17000000.0
2006-08-03 14:55:00,2.06062,2.06074,2.06047,2.06063,7000000.0
2006-08-03 14:56:00,2.06046,2.06079,2.06046,2.06072,21000000.0
2006-08-03 14:57:00,2.06092,2.06152,2.06092,2.06152,12000000.0
2006-08-03 14:58:00,2.06124,2.0615,2.061,2.061,31000000.0
2006-08-03 14:59:00,2.06112,2.06131,2.06101,2.0611,20000000.0
2006-08-03 15:00:00,2.06127,2.06165,2.06127,2.06158,32000000.0
2006-08-03 15:01:00,2.06161,2.06161,2.0613,2.06151,14000000.0
2006-08-03 15:02:00,2.06159,2.06172,2.06118,2.06118,26000000.0
2006-08-03 15:03:00,2.06124,2.06187,2.06124,2.06187,30000000.0
2006-08-03 15:04:00,2.06301,2.06324,2.06237,2.06237,29000000.0
2006-08-03 15:05:00,2.06225,2.06272,2.06225,2.06254,28000000.0
2006-08-03 15:06:00,2.06219,2.06219,2.06203,2.06207,16000000.0
2006-08-03 15:07:00,2.06188,2.06192,2.0617,2.06178,26000000.0
2006-08-03 15:08:00,2.0617,2.06219,2.0617,2.06192,25000000.0
2006-08-03 15:09:00,2.06172,2.06172,2.06152,2.06168,34000000.0
2006-08-03 15:10:00,2.06152,2.06186,2.06152,2.06185,36000000.0
2006-08-03 15:11:00,2.06173,2.06173,2.06133,2.06137,27000000.0
2006-08-03 15:12:00,2.06141,2.06141,2.06104,2.06126,26000000.0
2006-08-03 15:13:00,2.06156,2.06202,2.06156,2.06202,41000000.0
2006-08-03 15:14:00,2.06203,2.06203,2.06188,2.06194,30000000.0
2006-08-03 15:15:00,2.06184,2.06184,2.06157,2.06164,21000000.0
2006-08-03 15:16:00,2.06151,2.06151,2.0612,2.0612,9000000.0
2006-08-03 15:17:00,2.06133,2.06197,2.06133,2.06195,26000000.0
2006-08-03 15:18:00,2.06194,2.06252,2.06194,2.06252,10000000.0
2006-08-03 15:19:00,2.06259,2.06289,2.06246,2.06288,16000000.0
2006-08-03 15:20:00,2.06221,2.06221,2.06206,2.06206,20000000.0
2006-08-03 15:21:00,2.06195,2.06212,2.06195,2.06196,12000000.0
2006-08-03 15:22:00,2.06214,2.06235,2.06198,2.06198,22000000.0
2006-08-03 15:23:00,2.06197,2.06257,2.06196,2.06257,36000000.0
2006-08-03 15:24:00,2.06272,2.06272,2.06241,2.06244,8000000.0
2006-08-03 15:25:00,2.06215,2.06228,2.06208,2.0621,14000000.0
2006-08-03 15:26:00,2.06213,2.06301,2.06213,2.06301,40000000.0
2006-08-03 15:27:00,2.0635,2.0635,2.06328,2.06328,32000000.0
2006-08-03 15:28:00,2.0633,2.06413,2.06302,2.06413,55000000.0
2006-08-03 15:29:00,2.06426,2.06426,2.06146,2.06313,47000000.0
2006-08-03 15:30:00,2.06104,2.06332,2.06049,2.06332,71000000.0
2006-08-03 15:31:00,2.0631,2.06323,2.0631,2.06316,58000000.0
2006-08-03 15:32:00,2.06275,2.06314,2.06266,2.06314,25000000.0
2006-08-03 15:33:00,2.06338,2.06338,2.06312,2.06315,32000000.0
2006-08-03 15:34:00,2.06329,2.06351,2.06328,2.06328,22000000.0
2006-08-03 15:35:00,2.06306,2.06317,2.06274,2.06316,30000000.0
2006-08-03 15:36:00,2.06311,2.06317,2.06307,2.06317,23000000.0
2006-08-03 15:37:00,2.06284,2.06284,2.06264,2.06264,24000000.0
2006-08-03 15:38:00,2.06246,2.06282,2.06241,2.06258,61000000.0
2006-08-03 15:39:00,2.06254,2.06257,2.06235,2.06253,40000000.0
2006-08-03 15:40:00,2.06271,2.06329,2.06271,2.06316,37000000.0
2006-08-03 15:41:00,2.06305,2.06305,2.0628,2.06289,43000000.0
2006-08-03 15:42:00,2.06278,2.06313,2.06278,2.06313,41000000.0
2006-08-03 15:43:00,2.06343,2.06384,2.06343,2.06384,30000000.0
2006-08-03 15:44:00,2.06438,2.06494,2.06438,2.06494,29000000.0
2006-08-03 15:45:00,2.06513,2.06513,2.06499,2.06506,36000000.0
2006-08-03 15:46:00,2.06503,2.06503,2.0649,2.0649,24000000.0
2006-08-03 15:47:00,2.0649,2.06524,2.0649,2.06524,31000000.0
2006-08-03 15:48:00,2.0653,2.06535,2.06523,2.06534,33000000.0
2006-08-03 15:49:00,2.06506,2.06506,2.06486,2.06489,25000000.0
2006-08-03 15:50:00,2.06489,2.065,2.06473,2.06492,11000000.0
2006-08-03 15:51:00,2.06533,2.06533,2.06504,2.06519,37000000.0
2006-08-03 15:52:00,2.06531,2.06544,2.06531,2.06541,23000000.0
2006-08-03 15:53:00,2.06515,2.06515,2.06444,2.0645,15000000.0
2006-08-03 15:54:00,2.06455,2.06485,2.06455,2.06474,26000000.0
2006-08-03 15:55:00,2.06489,2.0649,2.06474,2.0648,33000000.0
2006-08-03 15:56:00,2.06482,2.06516,2.06482,2.06516,6000000.0
2006-08-03 15:57:00,2.06535,2.0655,2.06535,2.0655,34000000.0
2006-08-03 15:58:00,2.06537,2.06541,2.06524,2.06524,24000000.0
2006-08-03 15:59:00,2.06425,2.06425,2.06256,2.06256,23000000.0
2006-08-03 16:00:00,2.06341,2.06396,2.06341,2.06383,51000000.0
2006-08-03 16:01:00,2.06367,2.06384,2.06364,2.06364,31000000.0
2006-08-03 16:02:00,2.06313,2.06349,2.0618,2.0618,29000000.0
2006-08-03 16:03:00,2.06255,2.06319,2.06255,2.06319,51000000.0
2006-08-03 16:04:00,2.06367,2.06368,2.06348,2.06368,38000000.0
2006-08-03 16:05:00,2.06352,2.06437,2.06352,2.0643,37000000.0
2006-08-03 16:06:00,2.06477,2.06494,2.0642,2.06494,33000000.0
2006-08-03 16:07:00,2.06493,2.06547,2.06493,2.06547,37000000.0
2006-08-03 16:08:00,2.06563,2.06581,2.06557,2.06581,37000000.0
2006-08-03 16:09:00,2.06573,2.06583,2.06559,2.0656,44000000.0
2006-08-03 16:10:00,2.06514,2.06514,2.06489,2.06489,41000000.0
2006-08-03 16:11:00,2.06479,2.06479,2.06426,2.06463,27000000.0
2006-08-03 16:12:00,2.06558,2.06558,2.06523,2.06524,22000000.0
2006-08-03 16:13:00,2.065,2.06512,2.06499,2.06507,38000000.0
2006-08-03 16:14:00,2.06483,2.06483,2.06447,2.06447,41000000.0
2006-08-03 16:15:00,2.06445,2.06476,2.06444,2.06454,42000000.0
2006-08-03 16:16:00,2.06405,2.06442,2.06387,2.06388,45000000.0
2006-08-03 16:17:00,2.06398,2.06406,2.06384,2.06384,22000000.0
2006-08-03 16:18:00,2.06366,2.06373,2.06362,2.06369,49000000.0
2006-08-03 16:19:00,2.06342,2.06342,2.06254,2.06263,27000000.0
2006-08-03 16:20:00,2.0629,2.06328,2.06252,2.06328,52000000.0
2006-08-03 16:21:00,2.06357,2.06357,2.0631,2.06321,37000000.0
2006-08-03 16:22:00,2.06292,2.06294,2.06271,2.06273,50000000.0
2006-08-03 16:23:00,2.06322,2.06357,2.06311,2.06318,48000000.0
2006-08-03 16:24:00,2.06308,2.06318,2.06308,2.06318,44000000.0
2006-08-03 16:25:00,2.06287,2.06305,2.06283,2.06283,28000000.0
2006-08-03 16:26:00,2.06278,2.06278,2.06239,2.06239,41000000.0
2006-08-03 16:27:00,2.06214,2.06291,2.06185,2.06291,46000000.0
2006-08-03 16:28:00,2.06279,2.06358,2.06279,2.06358,34000000.0
2006-08-03 16:29:00,2.064,2.06406,2.0638,2.06406,24000000.0
2006-08-03 16:30:00,2.06479,2.06503,2.06479,2.06491,43000000.0
2006-08-03 16:31:00,2.06508,2.06508,2.06456,2.0647,36000000.0
2006-08-03 16:32:00,2.06461,2.06489,2.0645,2.06476,34000000.0
2006-08-03 16:33:00,2.06483,2.06514,2.06482,2.06506,41000000.0
2006-08-03 16:34:00,2.06528,2.06566,2.06528,2.06564,29000000.0
2006-08-03 16:35:00,2.06598,2.06659,2.06593,2.06659,53000000.0
2006-08-03 16:36:00,2.06658,2.06658,2.06488,2.06521,43000000.0
2006-08-03 16:37:00,2.06508,2.0651,2.06476,2.06481,56000000.0
2006-08-03 16:38:00,2.06486,2.06498,2.06481,2.06482,34000000.0
2006-08-03 16:39:00,2.06475,2.06475,2.06428,2.06437,43000000.0
2006-08-03 16:40:00,2.06443,2.06443,2.06419,2.06429,63000000.0
2006-08-03 16:41:00,2.06417,2.06423,2.06398,2.06409,44000000.0
2006-08-03 16:42:00,2.06433,2.06524,2.06433,2.06524,57000000.0
2006-08-03 16:43:00,2.06568,2.06581,2.06552,2.06552,20000000.0
2006-08-03 16:44:00,2.06545,2.06545,2.06459,2.06459,34000000.0
2006-08-03 16:45:00,2.06436,2.06512,2.06436,2.06512,41000000.0
2006-08-03 16:46:00,2.06506,2.06526,2.06482,2.06526,59000000.0
2006-08-03 16:47:00,2.06515,2.06515,2.06448,2.06487,55000000.0
2006-08-03 16:48:00,2.06511,2.0654,2.06506,2.06512,46000000.0
2006-08-03 16:49:00,2.06523,2.06553,2.06521,2.06545,35000000.0
2006-08-03 16:50:00,2.06519,2.06519,2.06444,2.06444,45000000.0
2006-08-03 16:51:00,2.06397,2.06414,2.06356,2.06414,30000000.0
2006-08-03 16:52:00,2.06529,2.06539,2.06477,2.06505,30000000.0
2006-08-03 16:53:00,2.06557,2.06588,2.06557,2.06559,19000000.0
2006-08-03 16:54:00,2.06554,2.06578,2.06543,2.06543,18000000.0
2006-08-03 16:55:00,2.06544,2.06594,2.06544,2.06571,40000000.0
2006-08-03 16:56:00,2.06604,2.06687,2.06604,2.06649,37000000.0
2006-08-03 16:57:00,2.06589,2.06589,2.06337,2.06337,17000000.0
2006-08-03 16:58:00,2.06334,2.06376,2.06323,2.06376,45000000.0
2006-08-03 16:59:00,2.06425,2.06504,2.0642,2.06468,39000000.0
2006-08-03 17:00:00,2.0644,2.0644,2.06322,2.06322,47000000.0
2006-08-03 17:01:00,2.06324,2.06324,2.06236,2.06236,26000000.0
2006-08-03 17:02:00,2.06342,2.06391,2.06342,2.06359,33000000.0
2006-08-03 17:03:00,2.06416,2.06418,2.0636,2.0636,33000000.0
2006-08-03 17:04:00,2.06377,2.06393,2.06377,2.06393,37000000.0
2006-08-03 17:05:00,2.064,2.06402,2.06374,2.06398,35000000.0
2006-08-03 17:06:00,2.06432,2.06459,2.06432,2.06438,46000000.0
2006-08-03 17:07:00,2.06417,2.0645,2.06417,2.06422,33000000.0
2006-08-03 17:08:00,2.06405,2.06413,2.06392,2.06394,45000000.0
2006-08-03 17:09:00,2.06379,2.06379,2.06325,2.06333,47000000.0
2006-08-03 17:10:00,2.06366,2.06376,2.0632,2.0632,6000000.0
2006-08-03 17:11:00,2.06295,2.06309,2.06295,2.06299,44000000.0
2006-08-03 17:12:00,2.06276,2.06319,2.06265,2.06304,23000000.0
2006-08-03 17:13:00,2.06233,2.06233,2.06133,2.06133,35000000.0
2006-08-03 17:14:00,2.06137,2.06197,2.06137,2.06197,27000000.0
2006-08-03 17:15:00,2.06229,2.06231,2.06203,2.06207,26000000.0
2006-08-03 17:16:00,2.06212,2.06212,2.06185,2.06201,27000000.0
2006-08-03 17:17:00,2.06197,2.06203,2.06194,2.06203,38000000.0
2006-08-03 17:18:00,2.06188,2.06188,2.06133,2.06133,29000000.0
2006-08-03 17:19:00,2.06124,2.0616,2.06124,2.0616,19000000.0
2006-08-03 17:20:00,2.06137,2.06144,2.06137,2.0614,29000000.0
2006-08-03 17:21:00,2.06159,2.06201,2.06142,2.06201,26000000.0
2006-08-03 17:22:00,2.06203,2.06207,2.0616,2.0616,30000000.0
2006-08-03 17:23:00,2.06134,2.06145,2.06125,2.06131,32000000.0
2006-08-03 17:24:00,2.06142,2.06257,2.06142,2.06257,23000000.0
2006-08-03 17:25:00,2.06316,2.06323,2.06302,2.06305,20000000.0
2006-08-03 17:26:00,2.06279,2.06337,2.06279,2.06337,18000000.0
2006-08-03 17:27:00,2.06352,2.06364,2.06301,2.06307,44000000.0
2006-08-03 17:28:00,2.06315,2.06336,2.06292,2.06292,39000000.0
2006-08-03 17:29:00,2.06352,2.06369,2.06351,2.06369,36000000.0
2006-08-03 17:30:00,2.06387,2.06408,2.06384,2.06384,61000000.0
2006-08-03 17:31:00,2.06332,2.06391,2.06332,2.06391,62000000.0
2006-08-03 17:32:00,2.06422,2.06451,2.06422,2.06446,54000000.0
2006-08-03 17:33:00,2.06437,2.06474,2.0642,2.06474,64000000.0
2006-08-03 17:34:00,2.06419,2.06446,2.06417,2.06417,60000000.0
2006-08-03 17:35:00,2.06395,2.06414,2.06395,2.064,43000000.0
2006-08-03 17:36:00,2.06395,2.06398,2.06384,2.0639,58000000.0
2006-08-03 17:37:00,2.06374,2.06475,2.06374,2.06475,47000000.0
2006-08-03 17:38:00,2.06509,2.06509,2.0642,2.0642,44000000.0
2006-08-03 17:39:00,2.06406,2.06415,2.06405,2.06407,41000000.0
2006-08-03 17:40:00,2.06413,2.06417,2.06401,2.06401,59000000.0
2006-08-03 17:41:00,2.06391,2.06399,2.06373,2.06399,50000000.0
2006-08-03 17:42:00,2.06397,2.06403,2.06391,2.06395,37000000.0
2006-08-03 17:43:00,2.06395,2.06418,2.06395,2.06418,33000000.0
2006-08-03 17:44:00,2.06412,2.06422,2.06406,2.06422,46000000.0
2006-08-03 17:45:00,2.06468,2.06505,2.06468,2.06475,49000000.0
2006-08-03 17:46:00,2.06466,2.06474,2.0646,2.06463,56000000.0
2006-08-03 17:47:00,2.0647,2.06495,2.0647,2.06475,65000000.0
2006-08-03 17:48:00,2.06495,2.06496,2.06473,2.0648,61000000.0
2006-08-03 17:49:00,2.06465,2.06481,2.0646,2.0646,72000000.0
2006-08-03 17:50:00,2.06463,2.06467,2.0645,2.06467,53000000.0
2006-08-03 17:51:00,2.0646,2.06461,2.06446,2.06447,54000000.0
2006-08-03 17:52:00,2.06444,2.06462,2.06393,2.06393,51000000.0
2006-08-03 17:53:00,2.06396,2.06418,2.06396,2.06405,42000000.0
2006-08-03 17:54:00,2.06394,2.06411,2.06376,2.06411,32000000.0
2006-08-03 17:56:00,2.06437,2.06437,2.0643,2.06431,47000000.0
2006-08-03 17:58:00,2.06428,2.06428,2.06376,2.06376,44000000.0
2006-08-03 17:59:00,2.06366,2.06419,2.06366,2.06419,39000000.0
2006-08-03 18:00:00,2.06433,2.06443,2.06432,2.06432,32000000.0
2006-08-03 18:01:00,2.06443,2.0645,2.06435,2.06441,52000000.0
2006-08-03 18:02:00,2.06428,2.06428,2.06417,2.06417,30000000.0
2006-08-03 18:03:00,2.06412,2.06416,2.06399,2.06403,38000000.0
2006-08-03 18:04:00,2.06407,2.0642,2.06407,2.06414,38000000.0
2006-08-03 18:05:00,2.06408,2.06432,2.06408,2.06432,36000000.0
2006-08-03 18:06:00,2.06443,2.0645,2.06442,2.06447,32000000.0
2006-08-03 18:07:00,2.06453,2.06497,2.06453,2.06473,38000000.0
2006-08-03 18:08:00,2.06461,2.06463,2.06454,2.06463,56000000.0
2006-08-03 18:09:00,2.06461,2.06461,2.06446,2.06459,34000000.0
2006-08-03 18:11:00,2.06457,2.06457,2.06435,2.06438,34000000.0
2006-08-03 18:12:00,2.06417,2.06462,2.06417,2.06462,24000000.0
2006-08-03 18:13:00,2.06492,2.06552,2.0648,2.06552,30000000.0
2006-08-03 18:14:00,2.06567,2.06591,2.06567,2.06571,22000000.0
2006-08-03 18:15:00,2.06564,2.06573,2.06563,2.06573,21000000.0
2006-08-03 18:16:00,2.06533,2.0654,2.06516,2.06516,66000000.0
2006-08-03 18:17:00,2.06497,2.06553,2.06497,2.06553,60000000.0
2006-08-03 18:18:00,2.06579,2.06587,2.06558,2.06558,33000000.0
2006-08-03 18:20:00,2.06564,2.06564,2.06545,2.06554,61000000.0
2006-08-03 18:21:00,2.06552,2.06552,2.06545,2.06552,37000000.0
2006-08-03 18:22:00,2.06553,2.0656,2.06546,2.0656,49000000.0
2006-08-03 18:23:00,2.06549,2.06563,2.06535,2.06535,34000000.0
2006-08-03 18:24:00,2.06516,2.0655,2.06516,2.06535,47000000.0
2006-08-03 18:25:00,2.0653,2.06535,2.06522,2.06535,31000000.0
2006-08-03 18:26:00,2.06537,2.06553,2.06537,2.06552,43000000.0
2006-08-03 18:27:00,2.06562,2.06583,2.06562,2.06582,35000000.0
2006-08-03 18:28:00,2.06582,2.06582,2.06563,2.06563,18000000.0
2006-08-03 18:29:00,2.06549,2.06553,2.06473,2.06473,24000000.0
2006-08-03 18:30:00,2.06448,2.06462,2.06388,2.06388,32000000.0
2006-08-03 18:31:00,2.06411,2.06411,2.06253,2.06253,46000000.0
2006-08-03 18:32:00,2.06248,2.06325,2.06246,2.06325,55000000.0
2006-08-03 18:33:00,2.06413,2.06499,2.06413,2.06414,29000000.0
2006-08-03 18:34:00,2.06419,2.06585,2.06419,2.06585,32000000.0
2006-08-03 18:35:00,2.0653,2.06556,2.06527,2.06537,47000000.0
2006-08-03 18:36:00,2.06516,2.06548,2.06516,2.06523,65000000.0
2006-08-03 18:37:00,2.06534,2.06547,2.06526,2.06531,63000000.0
2006-08-03 18:38:00,2.06524,2.0654,2.06523,2.06524,61000000.0
2006-08-03 18:39:00,2.06528,2.06537,2.06509,2.06531,37000000.0
2006-08-03 18:40:00,2.06564,2.06564,2.06525,2.06534,52000000.0
2006-08-03 18:41:00,2.06542,2.06542,2.06515,2.06529,68000000.0
2006-08-03 18:42:00,2.06525,2.06545,2.06523,2.06531,40000000.0
2006-08-03 18:43:00,2.06517,2.06566,2.06517,2.06549,39000000.0
2006-08-03 18:44:00,2.0656,2.06575,2.0656,2.06575,33000000.0
2006-08-03 18:45:00,2.06585,2.06595,2.06579,2.06589,57000000.0
2006-08-03 18:46:00,2.06574,2.06588,2.06559,2.06568,61000000.0
2006-08-03 18:47:00,2.06558,2.06558,2.06533,2.06533,41000000.0
2006-08-03 18:48:00,2.06557,2.06559,2.06528,2.06528,26000000.0
2006-08-03 18:49:00,2.06513,2.06522,2.06508,2.0651,31000000.0
2006-08-03 18:50:00,2.06518,2.06518,2.06414,2.06445,37000000.0
2006-08-03 18:51:00,2.06427,2.06431,2.06402,2.06402,17000000.0
2006-08-03 18:52:00,2.06393,2.06393,2.06376,2.06383,33000000.0
2006-08-03 18:53:00,2.06393,2.06429,2.06393,2.06417,31000000.0
2006-08-03 18:54:00,2.06442,2.06442,2.06421,2.06421,11000000.0
2006-08-03 18:55:00,2.06418,2.06431,2.06363,2.06363,22000000.0
2006-08-03 18:56:00,2.06354,2.06354,2.06205,2.06205,16000000.0
2006-08-03 18:57:00,2.06231,2.06302,2.06231,2.06301,15000000.0
2006-08-03 18:58:00,2.06283,2.0631,2.06283,2.0631,19000000.0
2006-08-03 18:59:00,2.06311,2.06319,2.06311,2.06314,26000000.0
2006-08-03 19:00:00,2.06304,2.06304,2.06278,2.06296,12000000.0
2006-08-03 19:01:00,2.06287,2.06288,2.06261,2.06261,18000000.0
2006-08-03 19:03:00,2.06273,2.06294,2.06263,2.06291,21000000.0
2006-08-03 19:04:00,2.06314,2.0636,2.06314,2.0636,55000000.0
2006-08-03 19:05:00,2.06361,2.06375,2.06354,2.06354,42000000.0
2006-08-03 19:06:00,2.06303,2.06351,2.06303,2.06351,63000000.0
2006-08-03 19:07:00,2.06366,2.06378,2.06363,2.06372,39000000.0
2006-08-03 19:08:00,2.06383,2.06397,2.06383,2.06383,32000000.0
2006-08-03 19:09:00,2.06373,2.0638,2.0635,2.06358,56000000.0
2006-08-03 19:10:00,2.06353,2.06363,2.06346,2.06347,27000000.0
2006-08-03 19:11:00,2.06344,2.06369,2.06337,2.06369,36000000.0
2006-08-03 19:12:00,2.06382,2.06393,2.06382,2.06393,25000000.0
2006-08-03 19:14:00,2.06399,2.06399,2.06384,2.06393,37000000.0
2006-08-03 19:15:00,2.06381,2.06383,2.06368,2.06383,17000000.0
2006-08-03 19:16:00,2.06396,2.0641,2.06395,2.06402,23000000.0
2006-08-03 19:17:00,2.06409,2.06414,2.06406,2.06406,17000000.0
2006-08-03 19:18:00,2.06403,2.06403,2.0638,2.0638,30000000.0
2006-08-03 19:19:00,2.06357,2.06372,2.06357,2.06361,36000000.0
2006-08-03 19:20:00,2.06351,2.06404,2.06351,2.06404,23000000.0
2006-08-03 19:21:00,2.06412,2.06419,2.0641,2.06419,21000000.0
2006-08-03 19:22:00,2.06418,2.06434,2.06407,2.06431,25000000.0
2006-08-03 19:23:00,2.06436,2.06442,2.06435,2.06442,12000000.0
2006-08-03 19:24:00,2.06442,2.06442,2.0642,2.06441,39000000.0
2006-08-03 19:25:00,2.0644,2.0645,2.0643,2.06447,49000000.0
2006-08-03 19:26:00,2.06446,2.06446,2.06418,2.06418,48000000.0
2006-08-03 19:27:00,2.06415,2.06421,2.06404,2.06411,51000000.0
2006-08-03 19:28:00,2.06393,2.06393,2.06381,2.06386,40000000.0
2006-08-03 19:29:00,2.06361,2.06388,2.0632,2.0632,28000000.0
2006-08-03 19:30:00,2.06343,2.06357,2.06322,2.06325,32000000.0
2006-08-03 19:31:00,2.063,2.06328,2.06299,2.06319,28000000.0
2006-08-03 19:32:00,2.06338,2.06348,2.06322,2.06343,31000000.0
2006-08-03 19:33:00,2.06337,2.06346,2.06337,2.06345,14000000.0
2006-08-03 19:34:00,2.0635,2.06359,2.06331,2.06348,49000000.0
2006-08-03 19:36:00,2.0636,2.0636,2.06337,2.06337,16000000.0
2006-08-03 19:37:00,2.06331,2.06351,2.06325,2.06351,26000000.0
2006-08-03 19:38:00,2.06349,2.06349,2.06335,2.06337,8000000.0
2006-08-03 19:39:00,2.06344,2.06356,2.0634,2.06345,13000000.0
2006-08-03 19:40:00,2.06334,2.06359,2.06324,2.06324,16000000.0
2006-08-03 19:41:00,2.06329,2.06334,2.06318,2.0633,17000000.0
2006-08-03 19:42:00,2.06333,2.06354,2.0633,2.06354,19000000.0
2006-08-03 19:43:00,2.06352,2.06352,2.06292,2.06292,21000000.0
2006-08-03 19:44:00,2.0632,2.0633,2.06318,2.06323,21000000.0
2006-08-03 19:45:00,2.06333,2.06338,2.06311,2.06316,33000000.0
2006-08-03 19:46:00,2.06308,2.06337,2.06305,2.06329,18000000.0
2006-08-03 19:47:00,2.06325,2.06334,2.06307,2.06307,22000000.0
2006-08-03 19:49:00,2.06317,2.06331,2.06317,2.06318,27000000.0
2006-08-03 19:50:00,2.06323,2.0633,2.06319,2.06327,23000000.0
2006-08-03 19:51:00,2.06334,2.06379,2.06161,2.06379,7000000.0
2006-08-03 19:52:00,2.06411,2.06441,2.06411,2.0642,15000000.0
2006-08-03 19:53:00,2.06391,2.06418,2.06391,2.0641,21000000.0
2006-08-03 19:54:00,2.06419,2.06455,2.06419,2.06455,9000000.0
2006-08-03 19:55:00,2.06453,2.06458,2.06431,2.06456,30000000.0
2006-08-03 19:56:00,2.06457,2.06457,2.06446,2.06457,20000000.0
2006-08-03 19:57:00,2.06461,2.06472,2.06459,2.06463,12000000.0
2006-08-03 19:58:00,2.06462,2.06472,2.06461,2.06462,13000000.0
2006-08-03 19:59:00,2.06457,2.06457,2.06442,2.06446,31000000.0
2006-08-03 20:00:00,2.06467,2.06475,2.06462,2.0647,23000000.0
2006-08-03 20:01:00,2.06468,2.06496,2.06466,2.06496,13000000.0
2006-08-03 20:02:00,2.06509,2.0652,2.06499,2.06511,20000000.0
2006-08-03 20:03:00,2.06507,2.0651,2.065,2.06508,18000000.0
2006-08-03 20:04:00,2.06498,2.06537,2.06493,2.06493,27000000.0
2006-08-03 20:05:00,2.06446,2.06455,2.06428,2.06429,23000000.0
2006-08-03 20:06:00,2.06423,2.06438,2.06423,2.06438,13000000.0
2006-08-03 20:07:00,2.06433,2.06433,2.06405,2.06405,29000000.0
2006-08-03 20:08:00,2.0642,2.06476,2.0642,2.06476,15000000.0
2006-08-03 20:09:00,2.06497,2.06572,2.06474,2.0651,17000000.0
2006-08-03 20:10:00,2.06491,2.06527,2.06465,2.06527,8000000.0
2006-08-03 20:11:00,2.06529,2.06573,2.06529,2.0656,10000000.0
2006-08-03 20:13:00,2.06564,2.06577,2.0655,2.0655,17000000.0
2006-08-03 20:14:00,2.0654,2.06607,2.0654,2.06564,15000000.0
2006-08-03 20:15:00,2.0657,2.06575,2.06565,2.06574,10000000.0
2006-08-03 20:16:00,2.06571,2.06571,2.06542,2.06542,22000000.0
2006-08-03 20:17:00,2.06541,2.06551,2.06498,2.06528,7000000.0
2006-08-03 20:18:00,2.06544,2.06557,2.06532,2.06532,24000000.0
2006-08-03 20:19:00,2.06518,2.0655,2.06518,2.06547,9000000.0
2006-08-03 20:20:00,2.06555,2.06577,2.06544,2.06577,14000000.0
2006-08-03 20:21:00,2.06587,2.06587,2.06542,2.06542,7000000.0
2006-08-03 20:22:00,2.06543,2.06552,2.06542,2.06552,12000000.0
2006-08-03 20:23:00,2.06634,2.06702,2.06634,2.06702,8000000.0
2006-08-03 20:24:00,2.06707,2.06752,2.06707,2.06744,15000000.0
2006-08-03 20:25:00,2.06752,2.06784,2.06752,2.0676,16000000.0
2006-08-03 20:26:00,2.06772,2.0688,2.06772,2.06853,22000000.0
2006-08-03 20:28:00,2.06856,2.06887,2.06856,2.06887,7000000.0
2006-08-03 20:29:00,2.06845,2.06852,2.06811,2.06811,20000000.0
2006-08-03 20:30:00,2.06824,2.06847,2.06822,2.06831,27000000.0
2006-08-03 20:31:00,2.06831,2.06836,2.06816,2.06817,8000000.0
2006-08-03 20:32:00,2.06805,2.06806,2.06788,2.06788,20000000.0
2006-08-03 20:33:00,2.06801,2.06915,2.06801,2.06846,14000000.0
2006-08-03 20:34:00,2.06875,2.06901,2.06875,2.06881,28000000.0
2006-08-03 20:36:00,2.06893,2.06893,2.06793,2.06793,11000000.0
2006-08-03 20:37:00,2.0677,2.06824,2.0677,2.06824,7000000.0
2006-08-03 20:38:00,2.06835,2.06835,2.06818,2.06823,10000000.0
2006-08-03 20:39:00,2.06812,2.06816,2.06805,2.06807,9000000.0
2006-08-03 20:40:00,2.06792,2.06792,2.06742,2.06742,8000000.0
2006-08-03 20:41:00,2.06739,2.06739,2.06716,2.06716,8000000.0
2006-08-03 20:42:00,2.06714,2.06751,2.06714,2.06735,15000000.0
2006-08-03 20:43:00,2.06755,2.06755,2.06737,2.06737,12000000.0
2006-08-03 20:44:00,2.0674,2.06777,2.0674,2.06777,7000000.0
2006-08-03 20:45:00,2.06793,2.06819,2.06787,2.06819,12000000.0
2006-08-03 20:46:00,2.06829,2.06829,2.06789,2.06789,9000000.0
2006-08-03 20:48:00,2.06783,2.06783,2.06747,2.0677,11000000.0
2006-08-03 20:49:00,2.06763,2.06763,2.06753,2.06755,18000000.0
2006-08-03 20:50:00,2.06735,2.06735,2.06714,2.06722,7000000.0
2006-08-03 20:51:00,2.06722,2.06733,2.06709,2.06733,18000000.0
2006-08-03 20:52:00,2.06742,2.0675,2.06741,2.06742,15000000.0
2006-08-03 20:53:00,2.06732,2.06732,2.067,2.06715,8000000.0
2006-08-03 20:54:00,2.06711,2.06712,2.06694,2.06695,10000000.0
2006-08-03 20:55:00,2.06679,2.06684,2.06659,2.06662,5000000.0
2006-08-03 20:56:00,2.06675,2.06675,2.06639,2.06639,8000000.0
2006-08-03 20:57:00,2.06622,2.06631,2.06621,2.06621,18000000.0
2006-08-03 20:58:00,2.06609,2.06658,2.06609,2.06633,14000000.0
2006-08-03 20:59:00,2.06625,2.06634,2.06622,2.06634,8000000.0
2006-08-03 21:00:00,2.06633,2.06633,2.06621,2.06629,7000000.0
2006-08-03 21:01:00,2.06635,2.06636,2.06622,2.06623,16000000.0
2006-08-03 21:02:00,2.06603,2.06628,2.06603,2.06628,8000000.0
2006-08-03 21:03:00,2.06629,2.06638,2.06624,2.06625,13000000.0
2006-08-03 21:05:00,2.06622,2.06622,2.06607,2.06609,11000000.0
2006-08-03 21:06:00,2.06608,2.06618,2.06608,2.06618,8000000.0
2006-08-03 21:07:00,2.06621,2.06626,2.06612,2.06616,7000000.0
2006-08-03 21:08:00,2.06622,2.06627,2.06621,2.06622,11000000.0
2006-08-03 21:09:00,2.06621,2.06632,2.06621,2.06629,9000000.0
2006-08-03 21:11:00,2.06634,2.0665,2.06634,2.06645,8000000.0
2006-08-03 21:13:00,2.06634,2.06636,2.06626,2.06628,8000000.0
2006-08-03 21:14:00,2.06623,2.06623,2.0661,2.06614,7000000.0
2006-08-03 21:15:00,2.06601,2.06605,2.06599,2.06604,11000000.0
2006-08-03 21:16:00,2.06619,2.06623,2.06614,2.06614,9000000.0
2006-08-03 21:17:00,2.06616,2.06625,2.0661,2.06617,7000000.0
2006-08-03 21:18:00,2.06606,2.06618,2.06606,2.06607,7000000.0
2006-08-03 21:19:00,2.06604,2.06611,2.06591,2.06601,8000000.0
2006-08-03 21:20:00,2.06608,2.06615,2.06606,2.06609,12000000.0
2006-08-03 21:21:00,2.06597,2.06597,2.06567,2.06584,8000000.0
2006-08-03 21:22:00,2.06571,2.06571,2.06556,2.06562,7000000.0
2006-08-03 21:23:00,2.06555,2.06585,2.06555,2.06585,10000000.0
2006-08-03 21:25:00,2.06584,2.0659,2.06573,2.06581,6000000.0
2006-08-03 21:26:00,2.06581,2.06581,2.06559,2.06559,5000000.0
2006-08-03 21:27:00,2.06572,2.06601,2.06572,2.06601,6000000.0
2006-08-03 21:28:00,2.06613,2.06629,2.06611,2.06629,20000000.0
2006-08-03 21:29:00,2.06624,2.0663,2.0661,2.06625,8000000.0
2006-08-03 21:33:00,2.06625,2.0663,2.06616,2.06628,6000000.0
2006-08-03 21:34:00,2.06637,2.06642,2.06634,2.06642,10000000.0
2006-08-03 21:35:00,2.06636,2.06636,2.06608,2.06608,11000000.0
2006-08-03 21:36:00,2.06603,2.06609,2.06594,2.066,11000000.0
2006-08-03 21:37:00,2.06608,2.06608,2.06589,2.06599,11000000.0
2006-08-03 21:38:00,2.06604,2.06624,2.06583,2.06583,26000000.0
2006-08-03 21:39:00,2.06592,2.06596,2.0658,2.06586,18000000.0
2006-08-03 21:40:00,2.06586,2.06602,2.0658,2.06602,12000000.0
2006-08-03 21:41:00,2.06604,2.06604,2.06573,2.06585,7000000.0
2006-08-03 21:42:00,2.06583,2.06583,2.06568,2.06568,7000000.0
2006-08-03 21:44:00,2.06575,2.06585,2.06567,2.06585,18000000.0
2006-08-03 21:46:00,2.06579,2.06579,2.06564,2.06564,3000000.0
2006-08-03 21:47:00,2.06546,2.06563,2.06546,2.06563,4000000.0
2006-08-03 21:48:00,2.06566,2.06566,2.06557,2.0656,7000000.0
2006-08-03 21:50:00,2.06571,2.06571,2.0656,2.06561,10000000.0
2006-08-03 21:53:00,2.06564,2.06569,2.06551,2.06551,8000000.0
2006-08-03 21:54:00,2.06574,2.06574,2.06562,2.06562,9000000.0
2006-08-03 21:55:00,2.06568,2.06568,2.06556,2.06563,11000000.0
2006-08-03 21:57:00,2.0655,2.06568,2.06549,2.06568,13000000.0
2006-08-03 21:58:00,2.06572,2.06574,2.06565,2.06571,6000000.0
2006-08-03 21:59:00,2.06567,2.06574,2.06552,2.06552,25000000.0
2006-08-03 22:01:00,2.06568,2.06572,2.06563,2.06571,6000000.0
2006-08-03 22:02:00,2.06556,2.06563,2.06556,2.06556,11000000.0
2006-08-03 22:04:00,2.06566,2.06571,2.06548,2.06548,11000000.0
2006-08-03 22:05:00,2.06565,2.06572,2.06561,2.06561,5000000.0
2006-08-03 22:07:00,2.06547,2.06547,2.06536,2.06538,15000000.0
2006-08-03 22:08:00,2.06551,2.06559,2.06545,2.06559,6000000.0
2006-08-03 22:09:00,2.06546,2.06547,2.06542,2.06542,13000000.0
2006-08-03 22:10:00,2.06566,2.0659,2.06566,2.06575,9000000.0
2006-08-03 22:11:00,2.06578,2.06578,2.06555,2.06571,8000000.0
2006-08-03 22:12:00,2.0656,2.0657,2.0656,2.0657,15000000.0
2006-08-03 22:13:00,2.06579,2.06579,2.06568,2.06568,10000000.0
2006-08-03 22:14:00,2.06552,2.06556,2.06549,2.06554,13000000.0
2006-08-03 22:15:00,2.06558,2.06568,2.06558,2.06564,7000000.0
2006-08-03 22:16:00,2.06547,2.06575,2.06547,2.06575,8000000.0
2006-08-03 22:17:00,2.06573,2.06599,2.06573,2.06599,16000000.0
2006-08-03 22:18:00,2.06614,2.06614,2.06598,2.066,5000000.0
2006-08-03 22:19:00,2.06607,2.06607,2.06592,2.06606,6000000.0
2006-08-03 22:20:00,2.06581,2.06613,2.06549,2.06613,7000000.0
2006-08-03 22:21:00,2.06619,2.06634,2.06619,2.06633,11000000.0
2006-08-03 22:22:00,2.06623,2.06627,2.06612,2.06616,8000000.0
2006-08-03 22:23:00,2.06602,2.06611,2.06602,2.06611,15000000.0
2006-08-03 22:25:00,2.06609,2.06616,2.06609,2.06615,5000000.0
2006-08-03 22:27:00,2.06602,2.06602,2.06587,2.06587,10000000.0
2006-08-03 22:28:00,2.06587,2.06593,2.06585,2.06593,8000000.0
2006-08-03 22:29:00,2.06581,2.06586,2.06579,2.06581,7000000.0
2006-08-03 22:30:00,2.06598,2.06604,2.06597,2.06604,5000000.0
2006-08-03 22:33:00,2.06604,2.0661,2.06593,2.06593,6000000.0
2006-08-03 22:34:00,2.06591,2.06596,2.06564,2.0658,47000000.0
2006-08-03 22:35:00,2.06592,2.06597,2.06576,2.06592,8000000.0
2006-08-03 22:36:00,2.06586,2.06599,2.06586,2.06598,7000000.0
2006-08-03 22:37:00,2.06585,2.06585,2.06568,2.06568,28000000.0
2006-08-03 22:38:00,2.06565,2.06582,2.06561,2.06582,10000000.0
2006-08-03 22:40:00,2.06572,2.06577,2.06571,2.06573,9000000.0
2006-08-03 22:42:00,2.06575,2.06585,2.06553,2.06553,9000000.0
2006-08-03 22:43:00,2.06546,2.06546,2.06541,2.06543,11000000.0
2006-08-03 22:44:00,2.06552,2.06556,2.06547,2.06547,8000000.0
2006-08-03 22:45:00,2.06546,2.06547,2.0654,2.06546,12000000.0
2006-08-03 22:46:00,2.06551,2.06571,2.06551,2.06562,9000000.0
2006-08-03 22:48:00,2.06562,2.06572,2.06557,2.06557,11000000.0
2006-08-03 22:50:00,2.06537,2.06549,2.06537,2.06547,16000000.0
2006-08-03 22:54:00,2.06566,2.06566,2.06553,2.06557,7000000.0
2006-08-03 22:55:00,2.06556,2.06556,2.0653,2.0653,8000000.0
2006-08-03 22:56:00,2.0653,2.06531,2.06526,2.06526,8000000.0
2006-08-03 22:58:00,2.0653,2.06532,2.06511,2.06511,7000000.0
2006-08-03 23:23:00,2.06528,2.06528,2.0652,2.06522,6000000.0
2006-08-03 23:24:00,2.06534,2.06552,2.06534,2.0654,9000000.0
2006-08-03 23:25:00,2.06544,2.06544,2.06538,2.06538,10000000.0
2006-08-03 23:26:00,2.06533,2.06533,2.06527,2.0653,5000000.0
2006-08-03 23:27:00,2.0653,2.06533,2.06522,2.06528,5000000.0
2006-08-03 23:29:00,2.06519,2.06525,2.06509,2.06509,25000000.0
2006-08-03 23:30:00,2.06532,2.06843,2.06532,2.06843,7000000.0
2006-08-03 23:32:00,2.06874,2.06876,2.06852,2.06852,9000000.0
2006-08-03 23:33:00,2.06867,2.06876,2.06865,2.06865,5000000.0
2006-08-03 23:36:00,2.0684,2.0684,2.06808,2.06828,9000000.0
2006-08-03 23:37:00,2.0684,2.06853,2.0682,2.06845,8000000.0
2006-08-03 23:40:00,2.06832,2.06832,2.068,2.06804,21000000.0
2006-08-03 23:41:00,2.06843,2.06847,2.06826,2.06845,7000000.0
2006-08-03 23:45:00,2.06837,2.06881,2.06837,2.06881,7000000.0
2006-08-03 23:46:00,2.06874,2.06874,2.0686,2.0686,8000000.0
2006-08-03 23:47:00,2.06869,2.06876,2.0686,2.06863,7000000.0
2006-08-03 23:48:00,2.06873,2.06886,2.06871,2.06886,8000000.0
2006-08-03 23:50:00,2.06873,2.06895,2.06873,2.06875,8000000.0
2006-08-03 23:51:00,2.06889,2.06891,2.06877,2.0688,7000000.0
2006-08-03 23:52:00,2.06911,2.06911,2.06883,2.06883,7000000.0
2006-08-03 23:53:00,2.06878,2.06914,2.06878,2.06914,10000000.0
2006-08-03 23:54:00,2.06874,2.0689,2.06854,2.06854,7000000.0
2006-08-03 23:55:00,2.06855,2.06888,2.06855,2.06888,9000000.0
2006-08-03 23:56:00,2.06886,2.06914,2.06885,2.06907,12000000.0
2006-08-03 23:58:00,2.06925,2.06925,2.06898,2.06898,8000000.0
2006-08-03 23:59:00,2.06928,2.06928,2.06911,2.06925,6000000.0
2006-08-04 00:01:00,2.06924,2.06935,2.06922,2.06935,8000000.0
2006-08-04 00:02:00,2.0692,2.0692,2.06905,2.06905,9000000.0
2006-08-04 00:03:00,2.0692,2.06945,2.0692,2.06945,5000000.0
2006-08-04 00:04:00,2.0688,2.0688,2.06864,2.06879,10000000.0
2006-08-04 00:06:00,2.06903,2.06919,2.06903,2.06918,8000000.0
2006-08-04 00:07:00,2.06943,2.0695,2.0692,2.06939,9000000.0
2006-08-04 00:10:00,2.06921,2.06943,2.06919,2.0692,23000000.0
2006-08-04 00:12:00,2.06939,2.06956,2.0693,2.06936,9000000.0
2006-08-04 00:14:00,2.06941,2.0695,2.06941,2.06948,7000000.0
2006-08-04 00:15:00,2.0693,2.06935,2.06886,2.06935,10000000.0
2006-08-04 00:18:00,2.06921,2.06932,2.06921,2.0693,8000000.0
2006-08-04 00:19:00,2.06949,2.06949,2.06916,2.06939,11000000.0
2006-08-04 00:20:00,2.0694,2.06943,2.06932,2.06935,9000000.0
2006-08-04 00:21:00,2.06933,2.06934,2.06914,2.06924,8000000.0
2006-08-04 00:24:00,2.06898,2.06899,2.06876,2.06876,8000000.0
2006-08-04 00:25:00,2.06864,2.06882,2.06864,2.06874,11000000.0
2006-08-04 00:26:00,2.06893,2.06893,2.06862,2.06876,7000000.0
2006-08-04 00:27:00,2.06841,2.06854,2.06839,2.06854,10000000.0
2006-08-04 00:29:00,2.06861,2.06868,2.06852,2.0686,7000000.0
2006-08-04 00:30:00,2.06848,2.06862,2.06836,2.06862,7000000.0
2006-08-04 00:31:00,2.06872,2.06872,2.06865,2.06866,7000000.0
2006-08-04 00:33:00,2.0686,2.0686,2.06836,2.0684,7000000.0
2006-08-04 00:35:00,2.06824,2.06837,2.06824,2.06832,6000000.0
2006-08-04 00:36:00,2.06829,2.06854,2.06829,2.06854,5000000.0
2006-08-04 00:37:00,2.06857,2.06862,2.06845,2.06856,6000000.0
2006-08-04 00:38:00,2.06839,2.06839,2.06795,2.06795,7000000.0
2006-08-04 00:40:00,2.06785,2.06823,2.06785,2.06809,7000000.0
2006-08-04 00:41:00,2.06807,2.0683,2.06807,2.0683,6000000.0
2006-08-04 00:42:00,2.06846,2.06846,2.06787,2.06787,8000000.0
2006-08-04 00:43:00,2.06779,2.06805,2.06779,2.06804,7000000.0
2006-08-04 00:44:00,2.06794,2.06802,2.06734,2.06767,11000000.0
2006-08-04 00:45:00,2.06776,2.06796,2.06768,2.06769,7000000.0
2006-08-04 00:46:00,2.06754,2.06764,2.0675,2.06753,10000000.0
2006-08-04 00:47:00,2.06748,2.06759,2.06747,2.06756,7000000.0
2006-08-04 00:48:00,2.06755,2.06769,2.06753,2.06765,8000000.0
2006-08-04 00:49:00,2.0677,2.06795,2.06764,2.06795,5000000.0
2006-08-04 00:50:00,2.06802,2.06816,2.06799,2.06807,10000000.0
2006-08-04 00:51:00,2.06814,2.06814,2.06794,2.06799,5000000.0
2006-08-04 00:52:00,2.06818,2.06826,2.06804,2.06804,7000000.0
2006-08-04 00:53:00,2.06822,2.06839,2.06815,2.06827,11000000.0
2006-08-04 00:54:00,2.06817,2.0682,2.06805,2.06819,10000000.0
2006-08-04 00:55:00,2.06816,2.06816,2.06797,2.06803,7000000.0
2006-08-04 00:56:00,2.0679,2.0679,2.06768,2.06777,6000000.0
2006-08-04 00:58:00,2.06784,2.06787,2.06778,2.06778,10000000.0
2006-08-04 00:59:00,2.0679,2.068,2.06788,2.06797,7000000.0
2006-08-04 01:00:00,2.06796,2.06796,2.0678,2.06786,19000000.0
2006-08-04 01:01:00,2.06792,2.06808,2.06779,2.06784,12000000.0
2006-08-04 01:02:00,2.06788,2.06827,2.06788,2.06821,8000000.0
2006-08-04 01:03:00,2.06841,2.06846,2.0682,2.06823,7000000.0
2006-08-04 01:04:00,2.06831,2.06898,2.06831,2.06885,8000000.0
2006-08-04 01:05:00,2.06872,2.06886,2.06863,2.06886,7000000.0
2006-08-04 01:06:00,2.06901,2.06901,2.06874,2.06883,8000000.0
2006-08-04 01:07:00,2.06904,2.06904,2.06876,2.06885,11000000.0
2006-08-04 01:08:00,2.06904,2.06904,2.06865,2.06869,10000000.0
2006-08-04 01:09:00,2.06882,2.06904,2.06876,2.06901,8000000.0
2006-08-04 01:10:00,2.06902,2.06913,2.06885,2.06905,10000000.0
2006-08-04 01:11:00,2.06913,2.06942,2.06905,2.06942,11000000.0
2006-08-04 01:12:00,2.06954,2.06954,2.06933,2.06946,8000000.0
2006-08-04 01:13:00,2.06954,2.06966,2.06948,2.06963,8000000.0
2006-08-04 01:14:00,2.06952,2.06986,2.06906,2.06986,10000000.0
2006-08-04 01:15:00,2.06984,2.06984,2.06955,2.06955,10000000.0
2006-08-04 01:16:00,2.06973,2.06973,2.06915,2.06915,8000000.0
2006-08-04 01:17:00,2.06887,2.0692,2.06887,2.06894,11000000.0
2006-08-04 01:18:00,2.06927,2.06927,2.06891,2.06924,10000000.0
2006-08-04 01:19:00,2.06941,2.06941,2.06911,2.0693,11000000.0
2006-08-04 01:20:00,2.06946,2.06955,2.0694,2.0694,13000000.0
2006-08-04 01:21:00,2.06942,2.06942,2.06918,2.06918,7000000.0
2006-08-04 01:24:00,2.06913,2.06926,2.06913,2.06918,7000000.0
2006-08-04 01:25:00,2.06909,2.06916,2.06898,2.06902,8000000.0
2006-08-04 01:26:00,2.06871,2.0692,2.06871,2.0692,14000000.0
2006-08-04 01:27:00,2.06921,2.06921,2.06886,2.06886,15000000.0
2006-08-04 01:28:00,2.06888,2.06892,2.06866,2.06892,9000000.0
2006-08-04 01:29:00,2.06892,2.06927,2.06871,2.06904,10000000.0
2006-08-04 01:30:00,2.06933,2.06933,2.06878,2.0689,10000000.0
2006-08-04 01:31:00,2.06874,2.06876,2.06844,2.06876,7000000.0
2006-08-04 01:32:00,2.06853,2.06853,2.06836,2.06849,18000000.0
2006-08-04 01:33:00,2.06851,2.06874,2.06851,2.06874,6000000.0
2006-08-04 01:34:00,2.06879,2.06883,2.06875,2.06875,16000000.0
2006-08-04 01:35:00,2.06902,2.0692,2.06899,2.06915,8000000.0
2006-08-04 01:36:00,2.06892,2.06892,2.06872,2.06872,9000000.0
2006-08-04 01:37:00,2.06869,2.06869,2.06845,2.06863,5000000.0
2006-08-04 01:38:00,2.06882,2.06882,2.06866,2.06866,12000000.0
2006-08-04 01:39:00,2.06869,2.06934,2.06869,2.06934,12000000.0
2006-08-04 01:40:00,2.06946,2.06956,2.06946,2.06956,7000000.0
2006-08-04 01:41:00,2.06947,2.06947,2.06907,2.06907,11000000.0
2006-08-04 01:42:00,2.06921,2.0694,2.0692,2.0692,7000000.0
2006-08-04 01:43:00,2.06885,2.06885,2.06839,2.06865,8000000.0
2006-08-04 01:45:00,2.06877,2.06889,2.06876,2.06876,7000000.0
2006-08-04 01:46:00,2.06864,2.06877,2.06856,2.06877,7000000.0
2006-08-04 01:47:00,2.06842,2.06842,2.06807,2.06807,14000000.0
2006-08-04 01:48:00,2.06847,2.06847,2.06832,2.06838,7000000.0
2006-08-04 01:49:00,2.06838,2.06858,2.06836,2.06839,8000000.0
2006-08-04 01:50:00,2.06838,2.06855,2.06838,2.06855,10000000.0
2006-08-04 01:51:00,2.06859,2.06866,2.06841,2.06863,16000000.0
2006-08-04 01:52:00,2.06868,2.06875,2.06861,2.06861,13000000.0
2006-08-04 01:53:00,2.06874,2.06887,2.06874,2.06887,7000000.0
2006-08-04 01:54:00,2.06886,2.06898,2.06886,2.06898,9000000.0
2006-08-04 01:56:00,2.06869,2.06878,2.06859,2.06862,17000000.0
2006-08-04 01:57:00,2.06857,2.06881,2.06857,2.06881,13000000.0
2006-08-04 01:58:00,2.06887,2.0691,2.06887,2.0691,10000000.0
2006-08-04 01:59:00,2.06887,2.06887,2.06831,2.06866,7000000.0
2006-08-04 02:00:00,2.06846,2.06866,2.06823,2.06826,10000000.0
2006-08-04 02:01:00,2.06822,2.06915,2.0681,2.06915,8000000.0
2006-08-04 02:02:00,2.06866,2.06866,2.06839,2.06846,7000000.0
2006-08-04 02:03:00,2.06803,2.06823,2.06617,2.06803,10000000.0
2006-08-04 02:04:00,2.0685,2.06855,2.06841,2.06847,7000000.0
2006-08-04 02:05:00,2.06861,2.0687,2.06848,2.06863,10000000.0
2006-08-04 02:06:00,2.06874,2.06874,2.06848,2.0685,10000000.0
2006-08-04 02:07:00,2.0685,2.06866,2.06834,2.06834,8000000.0
2006-08-04 02:08:00,2.06822,2.06822,2.06802,2.06811,8000000.0
2006-08-04 02:09:00,2.06811,2.06833,2.06805,2.06808,7000000.0
2006-08-04 02:10:00,2.06802,2.06818,2.06799,2.068,9000000.0
2006-08-04 02:11:00,2.06824,2.06847,2.06824,2.06825,8000000.0
2006-08-04 02:12:00,2.06818,2.06851,2.0681,2.06851,8000000.0
2006-08-04 02:13:00,2.06829,2.06847,2.06829,2.06847,7000000.0
2006-08-04 02:14:00,2.06807,2.06832,2.06807,2.06832,9000000.0
2006-08-04 02:15:00,2.06833,2.06864,2.06833,2.06864,8000000.0
2006-08-04 02:16:00,2.06867,2.06867,2.06858,2.06858,8000000.0
2006-08-04 02:17:00,2.06857,2.06883,2.06844,2.06883,6000000.0
2006-08-04 02:18:00,2.06882,2.06901,2.06882,2.06899,7000000.0
2006-08-04 02:20:00,2.06894,2.06897,2.06881,2.06896,6000000.0
2006-08-04 02:21:00,2.06911,2.06913,2.06885,2.06885,7000000.0
2006-08-04 02:22:00,2.06886,2.06886,2.0687,2.06875,8000000.0
2006-08-04 02:23:00,2.06884,2.06889,2.06881,2.06883,10000000.0
2006-08-04 02:24:00,2.0688,2.06894,2.06874,2.06894,11000000.0
2006-08-04 02:25:00,2.06864,2.06892,2.06864,2.06892,11000000.0
2006-08-04 02:26:00,2.06898,2.069,2.06886,2.06886,8000000.0
2006-08-04 02:27:00,2.06883,2.06887,2.06869,2.0687,9000000.0
2006-08-04 02:28:00,2.0688,2.06897,2.06879,2.06889,10000000.0
2006-08-04 02:29:00,2.06878,2.069,2.06872,2.069,7000000.0
2006-08-04 02:30:00,2.06908,2.06923,2.06908,2.06909,5000000.0
2006-08-04 02:32:00,2.06923,2.06923,2.06896,2.06896,8000000.0
2006-08-04 02:33:00,2.06884,2.06913,2.06884,2.0691,8000000.0
2006-08-04 02:34:00,2.06889,2.06898,2.06877,2.06882,7000000.0
2006-08-04 02:35:00,2.06869,2.06886,2.06865,2.06886,11000000.0
2006-08-04 02:36:00,2.06834,2.0689,2.06834,2.06883,7000000.0
2006-08-04 02:37:00,2.0691,2.06973,2.0691,2.06973,7000000.0
2006-08-04 02:38:00,2.06984,2.06997,2.06979,2.06983,7000000.0
2006-08-04 02:39:00,2.06953,2.06965,2.06953,2.0696,8000000.0
2006-08-04 02:40:00,2.06964,2.0699,2.06964,2.06983,7000000.0
2006-08-04 02:41:00,2.07003,2.07008,2.06991,2.06991,8000000.0
2006-08-04 02:42:00,2.07022,2.07029,2.07004,2.07004,6000000.0
2006-08-04 02:43:00,2.07008,2.0701,2.06992,2.07009,9000000.0
2006-08-04 02:44:00,2.06973,2.06992,2.0696,2.0696,7000000.0
2006-08-04 02:45:00,2.06967,2.06991,2.06967,2.06985,8000000.0
2006-08-04 02:46:00,2.07006,2.07006,2.06978,2.06978,8000000.0
2006-08-04 02:49:00,2.06948,2.06953,2.0689,2.06895,11000000.0
2006-08-04 02:50:00,2.06862,2.06879,2.06861,2.06879,7000000.0
2006-08-04 02:51:00,2.06914,2.06915,2.06888,2.06915,8000000.0
2006-08-04 02:52:00,2.0691,2.06928,2.06879,2.06928,6000000.0
2006-08-04 02:53:00,2.06941,2.06941,2.06911,2.06911,8000000.0
2006-08-04 02:54:00,2.06898,2.06898,2.06867,2.0687,8000000.0
2006-08-04 02:55:00,2.06826,2.06826,2.06792,2.06798,8000000.0
2006-08-04 02:56:00,2.06828,2.06828,2.06819,2.06819,7000000.0
2006-08-04 02:57:00,2.06827,2.06847,2.06811,2.06846,8000000.0
2006-08-04 02:58:00,2.0684,2.06841,2.06832,2.06832,6000000.0
2006-08-04 02:59:00,2.06841,2.0685,2.06838,2.06847,9000000.0
2006-08-04 03:00:00,2.06847,2.06854,2.06841,2.06853,6000000.0
2006-08-04 03:01:00,2.06819,2.06839,2.06819,2.06831,8000000.0
2006-08-04 03:02:00,2.06856,2.069,2.06856,2.06889,11000000.0
2006-08-04 03:03:00,2.06896,2.06904,2.06896,2.06899,7000000.0
2006-08-04 03:04:00,2.06891,2.06904,2.06864,2.06892,7000000.0
2006-08-04 03:05:00,2.06893,2.06893,2.06878,2.06884,8000000.0
2006-08-04 03:06:00,2.06882,2.06888,2.06871,2.06877,8000000.0
2006-08-04 03:08:00,2.06886,2.06891,2.06876,2.06876,5000000.0
2006-08-04 03:09:00,2.06868,2.06875,2.06866,2.06871,8000000.0
2006-08-04 03:11:00,2.06868,2.06877,2.06858,2.06877,10000000.0
2006-08-04 03:13:00,2.06875,2.06881,2.06863,2.06865,11000000.0
2006-08-04 03:15:00,2.06868,2.06868,2.0684,2.06841,7000000.0
2006-08-04 03:16:00,2.06867,2.06882,2.06838,2.06882,7000000.0
2006-08-04 03:18:00,2.06875,2.06889,2.0687,2.06887,10000000.0
2006-08-04 03:19:00,2.06884,2.0691,2.06884,2.0691,6000000.0
2006-08-04 03:20:00,2.069,2.069,2.06864,2.06864,7000000.0
2006-08-04 03:21:00,2.06877,2.06969,2.06877,2.06969,7000000.0
2006-08-04 03:22:00,2.06984,2.06984,2.06963,2.0698,7000000.0
2006-08-04 03:23:00,2.06976,2.06983,2.0696,2.06983,7000000.0
2006-08-04 03:24:00,2.06981,2.06984,2.0679,2.06984,8000000.0
2006-08-04 03:25:00,2.06991,2.07014,2.06991,2.07014,8000000.0
2006-08-04 03:27:00,2.07011,2.07011,2.06958,2.06958,8000000.0
2006-08-04 03:28:00,2.06957,2.06977,2.06954,2.06955,10000000.0
2006-08-04 03:29:00,2.06954,2.06975,2.06942,2.06942,11000000.0
2006-08-04 03:30:00,2.06957,2.06981,2.06952,2.06981,7000000.0
2006-08-04 03:31:00,2.06981,2.06984,2.06964,2.06968,9000000.0
2006-08-04 03:32:00,2.06859,2.06859,2.06698,2.06734,6000000.0
2006-08-04 03:33:00,2.06677,2.06687,2.06612,2.06687,7000000.0
2006-08-04 03:34:00,2.06636,2.06695,2.06636,2.06695,8000000.0
2006-08-04 03:35:00,2.06688,2.06705,2.06659,2.06659,10000000.0
2006-08-04 03:38:00,2.06725,2.06737,2.06724,2.06737,7000000.0
2006-08-04 03:39:00,2.06742,2.06748,2.06739,2.06739,8000000.0
2006-08-04 03:40:00,2.06734,2.06743,2.06719,2.06743,8000000.0
2006-08-04 03:41:00,2.06745,2.06757,2.06711,2.06757,10000000.0
2006-08-04 03:42:00,2.06765,2.06779,2.06765,2.06774,10000000.0
2006-08-04 03:43:00,2.06775,2.06775,2.06753,2.06755,8000000.0
2006-08-04 03:44:00,2.06771,2.06771,2.06765,2.06765,2000000.0
2006-08-04 03:46:00,2.06789,2.06789,2.06779,2.06783,7000000.0
2006-08-04 03:48:00,2.06768,2.06768,2.06744,2.06744,3000000.0
2006-08-04 03:49:00,2.06738,2.06756,2.06738,2.06756,8000000.0
2006-08-04 03:50:00,2.06776,2.06867,2.06776,2.06851,8000000.0
2006-08-04 03:51:00,2.06847,2.06877,2.06835,2.06877,9000000.0
2006-08-04 03:52:00,2.06876,2.06883,2.06867,2.0687,8000000.0
2006-08-04 03:53:00,2.06865,2.06865,2.06799,2.06799,10000000.0
2006-08-04 03:54:00,2.06839,2.06858,2.06837,2.06837,7000000.0
2006-08-04 03:55:00,2.06856,2.06864,2.06842,2.06856,7000000.0
2006-08-04 03:56:00,2.06853,2.06853,2.06818,2.06818,7000000.0
2006-08-04 03:57:00,2.06815,2.06828,2.06804,2.06804,8000000.0
2006-08-04 03:58:00,2.0672,2.0672,2.0653,2.06717,7000000.0
2006-08-04 03:59:00,2.06739,2.06763,2.06739,2.06752,7000000.0
2006-08-04 04:00:00,2.06774,2.06774,2.06747,2.06764,6000000.0
2006-08-04 04:01:00,2.06755,2.06765,2.06744,2.06765,7000000.0
2006-08-04 04:02:00,2.06728,2.06747,2.06728,2.06747,8000000.0
2006-08-04 04:03:00,2.06743,2.06761,2.06743,2.06754,8000000.0
2006-08-04 04:04:00,2.06783,2.06783,2.06763,2.06763,8000000.0
2006-08-04 04:05:00,2.06776,2.06781,2.06752,2.06752,8000000.0
2006-08-04 04:06:00,2.06739,2.06742,2.06716,2.06716,9000000.0
2006-08-04 04:07:00,2.06703,2.06754,2.06703,2.06754,11000000.0
2006-08-04 04:08:00,2.06762,2.06777,2.06743,2.06777,6000000.0
2006-08-04 04:09:00,2.06774,2.06774,2.06756,2.06759,7000000.0
2006-08-04 04:10:00,2.06725,2.06736,2.06706,2.06716,8000000.0
2006-08-04 04:11:00,2.06715,2.06739,2.06712,2.0672,7000000.0
2006-08-04 04:12:00,2.06716,2.06776,2.06716,2.06776,7000000.0
2006-08-04 04:13:00,2.06804,2.06827,2.06804,2.06811,8000000.0
2006-08-04 04:14:00,2.06827,2.06827,2.06806,2.06806,7000000.0
2006-08-04 04:19:00,2.06827,2.06843,2.0682,2.06843,8000000.0
2006-08-04 04:20:00,2.06837,2.0685,2.06815,2.0683,10000000.0
2006-08-04 04:21:00,2.06786,2.06806,2.06785,2.06785,8000000.0
2006-08-04 04:22:00,2.06799,2.06799,2.06764,2.06792,9000000.0
2006-08-04 04:23:00,2.06767,2.0678,2.06766,2.0678,7000000.0
2006-08-04 04:24:00,2.06778,2.06786,2.06776,2.06777,9000000.0
2006-08-04 04:25:00,2.06758,2.06826,2.06758,2.06826,7000000.0
2006-08-04 04:26:00,2.06869,2.06885,2.06869,2.06878,7000000.0
2006-08-04 04:27:00,2.06887,2.06887,2.06864,2.06865,8000000.0
2006-08-04 04:28:00,2.06872,2.06878,2.06835,2.06835,7000000.0
2006-08-04 04:29:00,2.06815,2.06826,2.06812,2.06822,8000000.0
2006-08-04 04:30:00,2.06819,2.06819,2.06797,2.06816,9000000.0
2006-08-04 04:31:00,2.06779,2.06802,2.0675,2.06801,10000000.0
2006-08-04 04:32:00,2.06814,2.06826,2.06789,2.06817,9000000.0
2006-08-04 04:33:00,2.06824,2.0684,2.06824,2.06831,8000000.0
2006-08-04 04:34:00,2.06859,2.06874,2.06857,2.06872,7000000.0
2006-08-04 04:35:00,2.06911,2.06911,2.06896,2.06896,7000000.0
2006-08-04 04:36:00,2.06899,2.06904,2.06886,2.06886,6000000.0
2006-08-04 04:37:00,2.06877,2.06877,2.06862,2.06862,11000000.0
2006-08-04 04:38:00,2.06861,2.06868,2.06854,2.06866,9000000.0
2006-08-04 04:39:00,2.06863,2.06863,2.06848,2.06851,9000000.0
2006-08-04 04:40:00,2.06859,2.06867,2.06855,2.06856,9000000.0
2006-08-04 04:41:00,2.06822,2.06822,2.06788,2.06792,8000000.0
2006-08-04 04:42:00,2.06787,2.06794,2.06778,2.0679,7000000.0
2006-08-04 04:43:00,2.06737,2.06737,2.06656,2.06656,11000000.0
2006-08-04 04:44:00,2.06671,2.06684,2.06668,2.06682,9000000.0
2006-08-04 04:45:00,2.06667,2.06667,2.06635,2.06652,8000000.0
2006-08-04 04:46:00,2.0669,2.06705,2.0669,2.06703,6000000.0
2006-08-04 04:47:00,2.06702,2.0672,2.06702,2.06715,8000000.0
2006-08-04 04:48:00,2.06722,2.06722,2.06706,2.06714,7000000.0
2006-08-04 04:49:00,2.06716,2.06742,2.06709,2.06735,11000000.0
2006-08-04 04:50:00,2.06721,2.06728,2.06711,2.06728,5000000.0
2006-08-04 04:51:00,2.06714,2.06714,2.06695,2.0671,7000000.0
2006-08-04 04:52:00,2.06717,2.06729,2.0671,2.06717,10000000.0
2006-08-04 04:53:00,2.06692,2.06692,2.06653,2.06653,9000000.0
2006-08-04 04:54:00,2.0668,2.0669,2.06672,2.0669,7000000.0
2006-08-04 04:55:00,2.06697,2.06705,2.06693,2.06704,8000000.0
2006-08-04 04:56:00,2.06703,2.06722,2.06703,2.06722,7000000.0
2006-08-04 04:57:00,2.06718,2.06738,2.06718,2.06736,8000000.0
2006-08-04 04:58:00,2.06778,2.0679,2.06778,2.06786,8000000.0
2006-08-04 04:59:00,2.06774,2.06792,2.06774,2.06792,8000000.0
2006-08-04 05:04:00,2.06771,2.06801,2.06771,2.06796,7000000.0
2006-08-04 05:05:00,2.06782,2.06803,2.06782,2.06789,8000000.0
2006-08-04 05:06:00,2.0676,2.06775,2.06757,2.06757,8000000.0
2006-08-04 05:07:00,2.0676,2.06765,2.06741,2.06765,8000000.0
2006-08-04 05:08:00,2.0677,2.06784,2.06759,2.06759,10000000.0
2006-08-04 05:09:00,2.06775,2.06775,2.06745,2.06745,7000000.0
2006-08-04 05:11:00,2.06737,2.06749,2.0672,2.06737,8000000.0
2006-08-04 05:13:00,2.06737,2.06737,2.06684,2.06684,8000000.0
2006-08-04 05:14:00,2.06694,2.06696,2.06681,2.06694,11000000.0
2006-08-04 05:15:00,2.06719,2.06719,2.06676,2.06676,11000000.0
2006-08-04 05:20:00,2.0669,2.06698,2.06682,2.06696,10000000.0
2006-08-04 05:21:00,2.06674,2.06674,2.06647,2.06647,8000000.0
2006-08-04 05:22:00,2.06592,2.06608,2.06578,2.06578,7000000.0
2006-08-04 05:23:00,2.06592,2.06622,2.06592,2.06616,10000000.0
2006-08-04 05:24:00,2.06622,2.06653,2.06622,2.06642,7000000.0
2006-08-04 05:25:00,2.06656,2.06685,2.06656,2.06682,7000000.0
2006-08-04 05:28:00,2.06677,2.06677,2.06649,2.06651,9000000.0
2006-08-04 05:29:00,2.06631,2.06631,2.06597,2.06608,7000000.0
2006-08-04 05:30:00,2.06615,2.06624,2.066,2.066,7000000.0
2006-08-04 05:32:00,2.06623,2.06629,2.06609,2.06622,8000000.0
2006-08-04 05:33:00,2.06624,2.06635,2.06614,2.06615,9000000.0
2006-08-04 05:34:00,2.06638,2.06638,2.06628,2.06636,5000000.0
2006-08-04 05:35:00,2.06644,2.06648,2.06608,2.06608,7000000.0
2006-08-04 05:36:00,2.06626,2.06653,2.06626,2.06649,11000000.0
2006-08-04 05:37:00,2.06647,2.06647,2.06633,2.06633,7000000.0
2006-08-04 05:38:00,2.06637,2.06665,2.06637,2.06653,6000000.0
2006-08-04 05:39:00,2.06668,2.06682,2.06652,2.0668,7000000.0
2006-08-04 05:40:00,2.0664,2.06653,2.06632,2.06644,8000000.0
2006-08-04 05:41:00,2.06651,2.06651,2.06642,2.06646,8000000.0
2006-08-04 05:42:00,2.06645,2.06648,2.06633,2.0664,7000000.0
2006-08-04 05:43:00,2.06647,2.06664,2.06634,2.06634,9000000.0
2006-08-04 05:44:00,2.06638,2.06638,2.06604,2.06623,8000000.0
2006-08-04 05:47:00,2.06626,2.06633,2.06626,2.06629,8000000.0
2006-08-04 05:48:00,2.06627,2.06644,2.06627,2.06644,7000000.0
2006-08-04 05:49:00,2.06631,2.06645,2.06627,2.06627,8000000.0
2006-08-04 05:50:00,2.06634,2.06639,2.06623,2.0663,9000000.0
2006-08-04 05:51:00,2.06617,2.06641,2.06617,2.06641,8000000.0
2006-08-04 05:52:00,2.06634,2.06654,2.06634,2.06644,8000000.0
2006-08-04 05:55:00,2.06607,2.06616,2.06602,2.0661,8000000.0
2006-08-04 05:56:00,2.06622,2.06622,2.06611,2.06611,5000000.0
2006-08-04 05:57:00,2.0659,2.06595,2.06577,2.06577,8000000.0
2006-08-04 05:59:00,2.06578,2.06589,2.06565,2.06566,10000000.0
2006-08-04 06:00:00,2.0656,2.06583,2.0656,2.06575,8000000.0
2006-08-04 06:01:00,2.06554,2.06565,2.06551,2.06551,7000000.0
2006-08-04 06:04:00,2.0656,2.0656,2.06525,2.0653,7000000.0
2006-08-04 06:06:00,2.06536,2.06564,2.06536,2.06564,5000000.0
2006-08-04 06:08:00,2.06552,2.06552,2.06507,2.06507,6000000.0
2006-08-04 06:09:00,2.06501,2.0651,2.06498,2.06509,8000000.0
2006-08-04 06:10:00,2.0651,2.0651,2.06497,2.06501,8000000.0
2006-08-04 06:13:00,2.06504,2.06512,2.065,2.0651,8000000.0
2006-08-04 06:18:00,2.06497,2.06506,2.06487,2.06501,9000000.0
2006-08-04 06:19:00,2.06498,2.06502,2.06488,2.06488,7000000.0
2006-08-04 06:20:00,2.06503,2.06503,2.06498,2.06498,2000000.0
2006-08-04 06:21:00,2.06502,2.06508,2.06492,2.06496,8000000.0
2006-08-04 06:22:00,2.065,2.06505,2.0648,2.06505,8000000.0
2006-08-04 06:23:00,2.06506,2.06518,2.06498,2.06506,8000000.0
2006-08-04 06:24:00,2.06509,2.06521,2.06506,2.06521,11000000.0
2006-08-04 06:29:00,2.06515,2.06515,2.06503,2.06503,8000000.0
2006-08-04 06:30:00,2.06514,2.06514,2.06501,2.06504,8000000.0
2006-08-04 06:32:00,2.06492,2.06499,2.0649,2.06494,6000000.0
2006-08-04 06:38:00,2.06508,2.06513,2.06508,2.06508,4000000.0
2006-08-04 06:40:00,2.06506,2.06506,2.06453,2.06453,7000000.0
2006-08-04 06:41:00,2.06427,2.06427,2.06396,2.06396,7000000.0
2006-08-04 06:42:00,2.06419,2.06437,2.06419,2.06433,5000000.0
2006-08-04 06:45:00,2.06446,2.06446,2.06426,2.06433,8000000.0
2006-08-04 06:46:00,2.06433,2.06437,2.06412,2.06437,10000000.0
2006-08-04 06:48:00,2.06426,2.06426,2.06398,2.06401,7000000.0
2006-08-04 06:49:00,2.06424,2.06424,2.06375,2.06375,8000000.0
2006-08-04 06:50:00,2.06365,2.06399,2.06365,2.06399,5000000.0
2006-08-04 06:51:00,2.06402,2.06402,2.06368,2.0637,10000000.0
2006-08-04 06:54:00,2.0638,2.06403,2.06375,2.06375,7000000.0
2006-08-04 06:56:00,2.06409,2.0641,2.06399,2.06406,7000000.0
2006-08-04 06:57:00,2.06394,2.06394,2.06385,2.06385,7000000.0
2006-08-04 06:59:00,2.06397,2.06433,2.06397,2.06433,7000000.0
2006-08-04 07:00:00,2.0643,2.06433,2.06406,2.06406,7000000.0
2006-08-04 07:01:00,2.06401,2.06401,2.06379,2.06391,7000000.0
2006-08-04 07:02:00,2.06395,2.06397,2.06393,2.06393,7000000.0
2006-08-04 07:04:00,2.0639,2.06396,2.06381,2.06393,8000000.0
2006-08-04 07:05:00,2.06393,2.06407,2.06393,2.06398,11000000.0
2006-08-04 07:06:00,2.06381,2.06434,2.06381,2.06403,11000000.0
2006-08-04 07:07:00,2.06393,2.06402,2.06386,2.06402,11000000.0
2006-08-04 07:10:00,2.06425,2.06434,2.06422,2.06432,7000000.0
2006-08-04 07:11:00,2.06438,2.06438,2.0641,2.06425,10000000.0
2006-08-04 07:12:00,2.06429,2.06429,2.06398,2.06398,7000000.0
2006-08-04 07:13:00,2.06382,2.06412,2.06382,2.06411,8000000.0
2006-08-04 07:14:00,2.06414,2.06421,2.06412,2.0642,7000000.0
2006-08-04 07:15:00,2.06419,2.06421,2.06404,2.06408,10000000.0
2006-08-04 07:16:00,2.06412,2.06469,2.06412,2.06469,8000000.0
2006-08-04 07:17:00,2.06458,2.06482,2.06458,2.06481,11000000.0
2006-08-04 07:19:00,2.06491,2.065,2.06485,2.06489,8000000.0
2006-08-04 07:20:00,2.06459,2.06465,2.06432,2.06465,9000000.0
2006-08-04 07:21:00,2.06457,2.06476,2.06457,2.06461,10000000.0
2006-08-04 07:22:00,2.06452,2.06468,2.06447,2.06466,11000000.0
2006-08-04 07:24:00,2.06482,2.06488,2.06466,2.06466,9000000.0
2006-08-04 07:25:00,2.06481,2.06486,2.06474,2.06479,8000000.0
2006-08-04 07:26:00,2.06463,2.06463,2.06423,2.06423,7000000.0
2006-08-04 07:27:00,2.06447,2.0646,2.06441,2.06441,7000000.0
2006-08-04 07:28:00,2.0643,2.0643,2.06404,2.06408,7000000.0
2006-08-04 07:29:00,2.06384,2.06433,2.06384,2.06433,8000000.0
2006-08-04 07:30:00,2.06392,2.06425,2.06392,2.06425,8000000.0
2006-08-04 07:33:00,2.06439,2.06467,2.06439,2.06467,8000000.0
2006-08-04 07:35:00,2.06471,2.06478,2.06471,2.06473,8000000.0
2006-08-04 07:36:00,2.06469,2.06512,2.06469,2.06512,7000000.0
2006-08-04 07:39:00,2.06513,2.0652,2.06509,2.0652,7000000.0
2006-08-04 07:40:00,2.06518,2.06526,2.06493,2.06493,8000000.0
2006-08-04 07:41:00,2.06502,2.06514,2.06497,2.06497,9000000.0
2006-08-04 07:42:00,2.06505,2.06512,2.06494,2.06494,11000000.0
2006-08-04 07:44:00,2.06515,2.06517,2.06506,2.06517,7000000.0
2006-08-04 07:45:00,2.06518,2.06518,2.06492,2.06495,7000000.0
2006-08-04 07:46:00,2.06458,2.06494,2.06458,2.06494,7000000.0
2006-08-04 07:47:00,2.06501,2.06501,2.06474,2.06485,7000000.0
2006-08-04 07:48:00,2.06462,2.06462,2.06427,2.06427,8000000.0
2006-08-04 07:50:00,2.06446,2.06469,2.06446,2.06465,7000000.0
2006-08-04 07:51:00,2.06492,2.06495,2.06482,2.06492,8000000.0
2006-08-04 07:53:00,2.06468,2.06498,2.06468,2.06498,11000000.0
2006-08-04 07:54:00,2.065,2.06509,2.06482,2.06498,9000000.0
2006-08-04 07:55:00,2.06498,2.06498,2.06473,2.06484,9000000.0
2006-08-04 07:56:00,2.06491,2.06499,2.06474,2.06474,9000000.0
2006-08-04 07:57:00,2.06486,2.06515,2.06486,2.06508,7000000.0
2006-08-04 07:58:00,2.06538,2.0654,2.06506,2.06506,7000000.0
2006-08-04 07:59:00,2.06489,2.06517,2.06476,2.06515,7000000.0
2006-08-04 08:00:00,2.06501,2.06501,2.06459,2.06484,8000000.0
2006-08-04 08:01:00,2.06496,2.06497,2.06465,2.06497,10000000.0
2006-08-04 08:02:00,2.06497,2.06497,2.06475,2.06475,7000000.0
2006-08-04 08:03:00,2.06487,2.06502,2.06474,2.06497,8000000.0
2006-08-04 08:04:00,2.0648,2.06486,2.06464,2.06475,8000000.0
2006-08-04 08:05:00,2.0648,2.06499,2.0648,2.06499,8000000.0
2006-08-04 08:06:00,2.06491,2.06491,2.06459,2.06468,6000000.0
2006-08-04 08:07:00,2.06478,2.06478,2.06459,2.06464,7000000.0
2006-08-04 08:08:00,2.06469,2.0649,2.06464,2.0649,7000000.0
2006-08-04 08:09:00,2.06527,2.06575,2.06527,2.06575,7000000.0
2006-08-04 08:11:00,2.06603,2.06612,2.06594,2.06601,8000000.0
2006-08-04 08:12:00,2.06598,2.06598,2.06562,2.06562,9000000.0
2006-08-04 08:13:00,2.0655,2.06567,2.06549,2.06567,7000000.0
2006-08-04 08:14:00,2.06543,2.06557,2.0654,2.06548,9000000.0
2006-08-04 08:15:00,2.06561,2.06561,2.06539,2.06539,8000000.0
2006-08-04 08:16:00,2.0654,2.0654,2.06524,2.0654,11000000.0
2006-08-04 08:17:00,2.06532,2.06533,2.06511,2.06511,7000000.0
2006-08-04 08:18:00,2.06506,2.06534,2.06493,2.06534,9000000.0
2006-08-04 08:19:00,2.0652,2.06578,2.0652,2.06575,7000000.0
2006-08-04 08:20:00,2.06569,2.06607,2.06569,2.06607,8000000.0
2006-08-04 08:21:00,2.06618,2.06663,2.06618,2.06663,8000000.0
2006-08-04 08:22:00,2.06646,2.06646,2.0663,2.06641,8000000.0
2006-08-04 08:23:00,2.06633,2.06669,2.06626,2.06669,7000000.0
2006-08-04 08:24:00,2.06684,2.06692,2.06674,2.06688,7000000.0
2006-08-04 08:25:00,2.06653,2.0668,2.06648,2.0668,8000000.0
2006-08-04 08:26:00,2.06675,2.06675,2.06617,2.06617,7000000.0
2006-08-04 08:27:00,2.06651,2.06663,2.06639,2.06662,10000000.0
2006-08-04 08:28:00,2.0666,2.0666,2.06641,2.06647,7000000.0
2006-08-04 08:29:00,2.06651,2.06653,2.0664,2.06643,10000000.0
2006-08-04 08:30:00,2.06669,2.06681,2.06655,2.06655,7000000.0
2006-08-04 08:31:00,2.06652,2.06667,2.06651,2.06664,10000000.0
2006-08-04 08:33:00,2.06657,2.06657,2.06631,2.06631,7000000.0
2006-08-04 08:34:00,2.06629,2.06638,2.06629,2.06634,9000000.0
2006-08-04 08:35:00,2.06615,2.06615,2.06585,2.06596,9000000.0
2006-08-04 08:36:00,2.066,2.066,2.06577,2.06592,8000000.0
2006-08-04 08:38:00,2.066,2.06609,2.06594,2.06601,10000000.0
2006-08-04 08:39:00,2.06635,2.06652,2.06632,2.06632,11000000.0
2006-08-04 08:40:00,2.06633,2.0665,2.06616,2.06616,8000000.0
2006-08-04 08:41:00,2.0661,2.06676,2.0661,2.06676,11000000.0
2006-08-04 08:42:00,2.06688,2.06693,2.06666,2.06693,10000000.0
2006-08-04 08:43:00,2.06687,2.06691,2.06625,2.06625,8000000.0
2006-08-04 08:44:00,2.06625,2.06627,2.06603,2.06603,10000000.0
2006-08-04 08:45:00,2.0659,2.06607,2.0658,2.06589,8000000.0
2006-08-04 08:46:00,2.06577,2.06607,2.06445,2.06607,8000000.0
2006-08-04 08:47:00,2.06594,2.06594,2.06549,2.06549,7000000.0
2006-08-04 08:48:00,2.06533,2.06533,2.06506,2.0652,8000000.0
2006-08-04 08:49:00,2.06482,2.06482,2.06423,2.06423,11000000.0
2006-08-04 08:50:00,2.06427,2.06441,2.06415,2.06415,7000000.0
2006-08-04 08:51:00,2.06406,2.06406,2.06362,2.06362,8000000.0
2006-08-04 08:52:00,2.06398,2.06408,2.06388,2.06388,9000000.0
2006-08-04 08:53:00,2.0638,2.06431,2.06361,2.06431,8000000.0
2006-08-04 08:54:00,2.06435,2.06471,2.06435,2.06471,8000000.0
2006-08-04 08:55:00,2.06478,2.06488,2.06474,2.06484,8000000.0
2006-08-04 08:56:00,2.06479,2.06486,2.06471,2.06486,7000000.0
2006-08-04 08:57:00,2.06497,2.06508,2.06497,2.06508,8000000.0
2006-08-04 08:58:00,2.06505,2.06507,2.06488,2.06488,7000000.0
2006-08-04 08:59:00,2.06452,2.06452,2.06411,2.06433,7000000.0
2006-08-04 09:00:00,2.06449,2.06449,2.0639,2.0639,8000000.0
2006-08-04 09:01:00,2.0638,2.06396,2.06369,2.06396,9000000.0
2006-08-04 09:02:00,2.06368,2.06397,2.06368,2.06397,10000000.0
2006-08-04 09:03:00,2.06379,2.06416,2.06379,2.06409,7000000.0
2006-08-04 09:04:00,2.06398,2.06399,2.06385,2.06385,7000000.0
2006-08-04 09:05:00,2.06374,2.06389,2.06374,2.06378,7000000.0
2006-08-04 09:06:00,2.06411,2.06433,2.06403,2.06413,11000000.0
2006-08-04 09:07:00,2.0642,2.06437,2.0642,2.06428,8000000.0
2006-08-04 09:08:00,2.06438,2.06465,2.06438,2.06465,7000000.0
2006-08-04 09:09:00,2.06459,2.06468,2.0644,2.06451,11000000.0
2006-08-04 09:10:00,2.06414,2.06429,2.06406,2.06421,7000000.0
2006-08-04 09:11:00,2.06425,2.06448,2.06425,2.06442,9000000.0
2006-08-04 09:12:00,2.06412,2.06438,2.06408,2.06408,8000000.0
2006-08-04 09:13:00,2.06433,2.06444,2.06419,2.06444,9000000.0
2006-08-04 09:14:00,2.06454,2.06454,2.06427,2.06442,11000000.0
2006-08-04 09:15:00,2.06439,2.06456,2.06439,2.06447,7000000.0
2006-08-04 09:18:00,2.06451,2.06456,2.06445,2.06451,8000000.0
2006-08-04 09:19:00,2.06464,2.06488,2.06463,2.06488,7000000.0
2006-08-04 09:20:00,2.06486,2.06507,2.06485,2.06495,7000000.0
2006-08-04 09:22:00,2.0645,2.06462,2.06445,2.06459,8000000.0
2006-08-04 09:23:00,2.06486,2.06499,2.0647,2.0647,7000000.0
2006-08-04 09:24:00,2.06476,2.06476,2.06457,2.06463,8000000.0
2006-08-04 09:25:00,2.06463,2.06477,2.06461,2.06477,7000000.0
2006-08-04 09:26:00,2.06475,2.06481,2.06469,2.06472,11000000.0
2006-08-04 09:27:00,2.06464,2.06464,2.06447,2.06447,11000000.0
2006-08-04 09:28:00,2.0645,2.06471,2.0645,2.06471,9000000.0
2006-08-04 09:29:00,2.06459,2.06459,2.06381,2.06396,8000000.0
2006-08-04 09:30:00,2.06411,2.06425,2.06394,2.06412,7000000.0
2006-08-04 09:31:00,2.06395,2.06427,2.06395,2.06405,7000000.0
2006-08-04 09:32:00,2.06395,2.06395,2.0638,2.0638,7000000.0
2006-08-04 09:33:00,2.06383,2.06417,2.06383,2.06417,8000000.0
2006-08-04 09:34:00,2.06447,2.0647,2.06447,2.06454,7000000.0
2006-08-04 09:35:00,2.0646,2.06466,2.06444,2.06444,10000000.0
2006-08-04 09:36:00,2.06386,2.06413,2.06386,2.06413,8000000.0
2006-08-04 09:37:00,2.06373,2.06373,2.06324,2.06332,11000000.0
2006-08-04 09:38:00,2.06322,2.06336,2.06147,2.06332,11000000.0
2006-08-04 09:39:00,2.06328,2.06336,2.06322,2.06327,7000000.0
2006-08-04 09:40:00,2.06327,2.06333,2.06322,2.06323,9000000.0
2006-08-04 09:41:00,2.06337,2.06337,2.06313,2.06321,8000000.0
2006-08-04 09:42:00,2.06324,2.06324,2.06293,2.06293,10000000.0
2006-08-04 09:43:00,2.06263,2.06286,2.06255,2.06271,11000000.0
2006-08-04 09:44:00,2.06236,2.06259,2.06235,2.06247,8000000.0
2006-08-04 09:45:00,2.06269,2.06271,2.06251,2.06267,7000000.0
2006-08-04 09:46:00,2.06324,2.06425,2.06324,2.06354,11000000.0
2006-08-04 09:47:00,2.06355,2.06385,2.06335,2.06385,9000000.0
2006-08-04 09:48:00,2.0638,2.06406,2.0638,2.06406,7000000.0
2006-08-04 09:49:00,2.06379,2.0639,2.06355,2.06361,11000000.0
2006-08-04 09:50:00,2.06406,2.06426,2.06397,2.06426,8000000.0
2006-08-04 09:51:00,2.06403,2.06541,2.06403,2.06541,8000000.0
2006-08-04 09:52:00,2.06505,2.06505,2.06486,2.06498,8000000.0
2006-08-04 09:53:00,2.06501,2.06528,2.06501,2.06527,10000000.0
2006-08-04 09:54:00,2.06522,2.06536,2.06513,2.06513,7000000.0
2006-08-04 09:56:00,2.06518,2.06546,2.06518,2.06546,10000000.0
2006-08-04 09:57:00,2.06526,2.06567,2.06526,2.06567,8000000.0
2006-08-04 09:58:00,2.06618,2.06618,2.06587,2.06587,8000000.0
2006-08-04 09:59:00,2.06557,2.06557,2.06498,2.06519,10000000.0
2006-08-04 10:00:00,2.06556,2.0659,2.06556,2.06583,10000000.0
2006-08-04 10:01:00,2.06586,2.06607,2.06578,2.06607,10000000.0
2006-08-04 10:02:00,2.06585,2.0661,2.06585,2.06609,10000000.0
2006-08-04 10:03:00,2.06604,2.06604,2.06574,2.06574,7000000.0
2006-08-04 10:04:00,2.06601,2.06621,2.06601,2.06605,7000000.0
2006-08-04 10:05:00,2.06625,2.06625,2.0658,2.0658,11000000.0
2006-08-04 10:06:00,2.06598,2.06621,2.06598,2.06611,7000000.0
2006-08-04 10:07:00,2.06603,2.06603,2.06568,2.06568,7000000.0
2006-08-04 10:08:00,2.06572,2.06587,2.06567,2.06587,7000000.0
2006-08-04 10:09:00,2.06581,2.06586,2.06557,2.06557,7000000.0
2006-08-04 10:10:00,2.06599,2.06617,2.06599,2.06599,7000000.0
2006-08-04 10:11:00,2.0661,2.06616,2.06592,2.06606,7000000.0
2006-08-04 10:12:00,2.06575,2.06607,2.06563,2.06607,8000000.0
2006-08-04 10:13:00,2.06627,2.06699,2.06627,2.06689,8000000.0
2006-08-04 10:14:00,2.06671,2.06671,2.06606,2.06606,7000000.0
2006-08-04 10:15:00,2.06604,2.06604,2.06554,2.06604,10000000.0
2006-08-04 10:16:00,2.06555,2.06555,2.06488,2.0652,7000000.0
2006-08-04 10:17:00,2.06576,2.06577,2.06549,2.06561,11000000.0
2006-08-04 10:18:00,2.06558,2.06591,2.06556,2.06556,8000000.0
2006-08-04 10:19:00,2.0656,2.0656,2.06534,2.06555,9000000.0
2006-08-04 10:20:00,2.06541,2.06562,2.06541,2.06541,7000000.0
2006-08-04 10:21:00,2.06526,2.06526,2.06497,2.06508,8000000.0
2006-08-04 10:22:00,2.0653,2.06586,2.0653,2.06586,7000000.0
2006-08-04 10:23:00,2.06566,2.06586,2.06566,2.06572,7000000.0
2006-08-04 10:24:00,2.06569,2.06569,2.06499,2.0651,7000000.0
2006-08-04 10:25:00,2.06518,2.06518,2.06452,2.06467,9000000.0
2006-08-04 10:26:00,2.06459,2.06547,2.06456,2.06547,11000000.0
2006-08-04 10:27:00,2.06567,2.06567,2.06459,2.06473,8000000.0
2006-08-04 10:28:00,2.06416,2.06498,2.06416,2.06484,9000000.0
2006-08-04 10:29:00,2.06517,2.06542,2.06487,2.06487,8000000.0
2006-08-04 10:30:00,2.06471,2.06477,2.06436,2.06437,8000000.0
2006-08-04 10:31:00,2.06422,2.06479,2.06422,2.06479,7000000.0
2006-08-04 10:32:00,2.06471,2.06471,2.06434,2.06434,9000000.0
2006-08-04 10:33:00,2.06448,2.06454,2.0641,2.0641,7000000.0
2006-08-04 10:34:00,2.06408,2.06441,2.06408,2.06422,7000000.0
2006-08-04 10:35:00,2.06402,2.06418,2.06402,2.06414,7000000.0
2006-08-04 10:36:00,2.06402,2.06402,2.06352,2.06398,8000000.0
2006-08-04 10:37:00,2.06359,2.06371,2.06332,2.06332,8000000.0
2006-08-04 10:38:00,2.0635,2.06357,2.0634,2.06342,10000000.0
2006-08-04 10:39:00,2.06319,2.06325,2.0629,2.06306,8000000.0
2006-08-04 10:40:00,2.06297,2.06297,2.0628,2.06287,7000000.0
2006-08-04 10:41:00,2.06287,2.06307,2.06287,2.06292,9000000.0
2006-08-04 10:42:00,2.06305,2.06307,2.06249,2.06249,7000000.0
2006-08-04 10:43:00,2.06263,2.06317,2.06257,2.06317,10000000.0
2006-08-04 10:44:00,2.06329,2.06345,2.06325,2.06325,7000000.0
2006-08-04 10:45:00,2.06323,2.06323,2.06291,2.06303,8000000.0
2006-08-04 10:46:00,2.06305,2.06345,2.06305,2.06345,8000000.0
2006-08-04 10:47:00,2.06349,2.0635,2.06321,2.06336,7000000.0
2006-08-04 10:48:00,2.06337,2.06338,2.06327,2.06338,8000000.0
2006-08-04 10:49:00,2.06371,2.06379,2.06362,2.06379,9000000.0
2006-08-04 10:50:00,2.06372,2.06372,2.06322,2.06322,8000000.0
2006-08-04 10:51:00,2.06322,2.06325,2.06289,2.06318,9000000.0
2006-08-04 10:53:00,2.06322,2.0634,2.06313,2.06313,9000000.0
2006-08-04 10:54:00,2.0629,2.06306,2.0629,2.06299,10000000.0
2006-08-04 10:55:00,2.06311,2.06326,2.06311,2.06326,7000000.0
2006-08-04 10:56:00,2.06358,2.06412,2.06217,2.06376,7000000.0
2006-08-04 10:57:00,2.06337,2.06337,2.06311,2.06311,8000000.0
2006-08-04 10:58:00,2.06317,2.06317,2.06301,2.0631,7000000.0
2006-08-04 10:59:00,2.06289,2.06306,2.06274,2.06295,11000000.0
2006-08-04 11:00:00,2.06235,2.06248,2.06093,2.06093,7000000.0
2006-08-04 11:01:00,2.06227,2.06227,2.06186,2.06186,8000000.0
2006-08-04 11:02:00,2.06209,2.06209,2.06193,2.06195,7000000.0
2006-08-04 11:03:00,2.06192,2.06203,2.06192,2.06197,11000000.0
2006-08-04 11:04:00,2.06104,2.06104,2.0597,2.05996,11000000.0
2006-08-04 11:05:00,2.05999,2.05999,2.0597,2.05978,7000000.0
2006-08-04 11:06:00,2.0597,2.06041,2.0597,2.06041,8000000.0
2006-08-04 11:07:00,2.06099,2.0616,2.06099,2.06157,7000000.0
2006-08-04 11:09:00,2.0612,2.06128,2.06117,2.06128,8000000.0
2006-08-04 11:10:00,2.06128,2.0615,2.06126,2.0615,8000000.0
2006-08-04 11:11:00,2.06156,2.06254,2.06156,2.06254,10000000.0
2006-08-04 11:12:00,2.06254,2.06254,2.06198,2.06198,7000000.0
2006-08-04 11:13:00,2.06198,2.06263,2.06178,2.06263,11000000.0
2006-08-04 11:14:00,2.06279,2.06279,2.0626,2.06263,11000000.0
2006-08-04 11:15:00,2.06334,2.06378,2.06334,2.06367,7000000.0
2006-08-04 11:16:00,2.06368,2.06368,2.06291,2.06291,7000000.0
2006-08-04 11:17:00,2.06244,2.06295,2.06244,2.06295,7000000.0
2006-08-04 11:18:00,2.06312,2.06312,2.06285,2.06306,10000000.0
2006-08-04 11:19:00,2.063,2.063,2.06264,2.0627,11000000.0
2006-08-04 11:21:00,2.06283,2.06385,2.06283,2.06385,7000000.0
2006-08-04 11:22:00,2.06467,2.06571,2.06467,2.06571,8000000.0
2006-08-04 11:23:00,2.06567,2.06567,2.06447,2.06474,8000000.0
2006-08-04 11:24:00,2.06477,2.06496,2.0647,2.06496,7000000.0
2006-08-04 11:25:00,2.06526,2.06526,2.06444,2.06444,8000000.0
2006-08-04 11:26:00,2.06463,2.06499,2.06463,2.06499,11000000.0
2006-08-04 11:27:00,2.06497,2.06497,2.06481,2.06488,8000000.0
2006-08-04 11:29:00,2.06474,2.06474,2.06437,2.0646,8000000.0
2006-08-04 11:30:00,2.06436,2.06447,2.06398,2.06447,7000000.0
2006-08-04 11:31:00,2.06457,2.06515,2.06457,2.06515,11000000.0
2006-08-04 11:32:00,2.06543,2.06543,2.06522,2.06522,11000000.0
2006-08-04 11:33:00,2.0649,2.06522,2.0649,2.06522,7000000.0
2006-08-04 11:34:00,2.06477,2.06479,2.0646,2.0646,7000000.0
2006-08-04 11:35:00,2.06453,2.06453,2.06435,2.06436,10000000.0
2006-08-04 11:36:00,2.0642,2.0642,2.06392,2.06392,8000000.0
2006-08-04 11:37:00,2.06409,2.0644,2.06409,2.06414,8000000.0
2006-08-04 11:38:00,2.06401,2.06414,2.0639,2.06414,9000000.0
2006-08-04 11:39:00,2.06364,2.06367,2.06346,2.06346,9000000.0
2006-08-04 11:40:00,2.06343,2.06388,2.06335,2.06388,11000000.0
2006-08-04 11:41:00,2.06406,2.06422,2.06387,2.06422,11000000.0
2006-08-04 11:42:00,2.06436,2.06441,2.06412,2.06415,11000000.0
2006-08-04 11:43:00,2.06387,2.06393,2.0638,2.0639,7000000.0
2006-08-04 11:44:00,2.06407,2.06419,2.064,2.06419,7000000.0
2006-08-04 11:46:00,2.0642,2.06454,2.0642,2.06447,7000000.0
2006-08-04 11:47:00,2.06466,2.06501,2.06466,2.06468,9000000.0
2006-08-04 11:48:00,2.06463,2.06482,2.06456,2.06482,10000000.0
2006-08-04 11:49:00,2.06478,2.06549,2.06472,2.06549,7000000.0
2006-08-04 11:50:00,2.06544,2.06588,2.06544,2.06579,7000000.0
2006-08-04 11:51:00,2.06582,2.06588,2.06529,2.06588,8000000.0
2006-08-04 11:52:00,2.06553,2.06558,2.06546,2.06558,10000000.0
2006-08-04 11:53:00,2.06562,2.06564,2.06549,2.06554,10000000.0
2006-08-04 11:54:00,2.0655,2.06595,2.0655,2.06595,9000000.0
2006-08-04 11:55:00,2.06624,2.06624,2.06607,2.06607,8000000.0
2006-08-04 11:56:00,2.06578,2.06578,2.06529,2.06529,11000000.0
2006-08-04 11:57:00,2.06515,2.06515,2.06471,2.06471,8000000.0
2006-08-04 11:58:00,2.06475,2.06528,2.06475,2.06513,9000000.0
2006-08-04 11:59:00,2.06501,2.06501,2.06462,2.06462,7000000.0
2006-08-04 12:00:00,2.06462,2.06487,2.06456,2.06483,7000000.0
2006-08-04 12:01:00,2.06495,2.06509,2.06492,2.06498,10000000.0
2006-08-04 12:02:00,2.06493,2.06499,2.06484,2.06498,10000000.0
2006-08-04 12:03:00,2.06443,2.06448,2.06427,2.06448,7000000.0
2006-08-04 12:04:00,2.06459,2.06459,2.06448,2.06456,9000000.0
2006-08-04 12:05:00,2.06427,2.06438,2.06419,2.06436,11000000.0
2006-08-04 12:06:00,2.06435,2.06435,2.06413,2.06414,7000000.0
2006-08-04 12:07:00,2.06419,2.06466,2.06419,2.06466,7000000.0
2006-08-04 12:08:00,2.06485,2.06493,2.06476,2.06485,9000000.0
2006-08-04 12:09:00,2.06498,2.06502,2.06479,2.06498,8000000.0
2006-08-04 12:10:00,2.06509,2.06513,2.06482,2.06482,8000000.0
2006-08-04 12:11:00,2.06475,2.06488,2.06461,2.06488,7000000.0
2006-08-04 12:12:00,2.06502,2.0653,2.06501,2.06526,7000000.0
2006-08-04 12:13:00,2.06538,2.06542,2.06501,2.06505,10000000.0
2006-08-04 12:14:00,2.06499,2.06575,2.06499,2.06566,8000000.0
2006-08-04 12:15:00,2.06515,2.06515,2.06432,2.06457,8000000.0
2006-08-04 12:16:00,2.06436,2.06462,2.06436,2.06454,8000000.0
2006-08-04 12:17:00,2.06439,2.06439,2.06398,2.06398,8000000.0
2006-08-04 12:18:00,2.0638,2.06504,2.0638,2.06504,11000000.0
2006-08-04 12:19:00,2.06522,2.0656,2.06522,2.0656,9000000.0
2006-08-04 12:20:00,2.06564,2.06589,2.06552,2.06589,10000000.0
2006-08-04 12:21:00,2.06526,2.06557,2.06382,2.06382,7000000.0
2006-08-04 12:22:00,2.06567,2.06575,2.06546,2.06546,8000000.0
2006-08-04 12:23:00,2.06495,2.06521,2.06495,2.06511,7000000.0
2006-08-04 12:24:00,2.06552,2.06564,2.06514,2.06544,7000000.0
2006-08-04 12:25:00,2.06566,2.06574,2.06556,2.0657,9000000.0
2006-08-04 12:26:00,2.0657,2.06582,2.0657,2.06577,8000000.0
2006-08-04 12:27:00,2.06567,2.06573,2.06538,2.06538,10000000.0
2006-08-04 12:28:00,2.06538,2.06539,2.06523,2.06537,9000000.0
2006-08-04 12:30:00,2.06534,2.06559,2.06526,2.06559,7000000.0
2006-08-04 12:31:00,2.06573,2.06574,2.06558,2.0657,11000000.0
2006-08-04 12:32:00,2.06563,2.06563,2.06546,2.06547,7000000.0
2006-08-04 12:34:00,2.06552,2.06574,2.06552,2.06563,7000000.0
2006-08-04 12:36:00,2.06562,2.06566,2.06554,2.06557,8000000.0
2006-08-04 12:37:00,2.06552,2.0657,2.06552,2.0656,9000000.0
2006-08-04 12:38:00,2.06554,2.06574,2.06541,2.06564,8000000.0
2006-08-04 12:39:00,2.06553,2.06553,2.06527,2.06527,9000000.0
2006-08-04 12:40:00,2.06509,2.0651,2.06489,2.06494,7000000.0
2006-08-04 12:41:00,2.06506,2.06535,2.06506,2.06511,8000000.0
2006-08-04 12:42:00,2.06498,2.06505,2.06487,2.06487,9000000.0
2006-08-04 12:43:00,2.06484,2.06508,2.06484,2.06484,9000000.0
2006-08-04 12:44:00,2.06501,2.06501,2.06473,2.06489,8000000.0
2006-08-04 12:45:00,2.06501,2.06507,2.06468,2.06495,10000000.0
2006-08-04 12:46:00,2.06475,2.06477,2.06452,2.06452,9000000.0
2006-08-04 12:47:00,2.06475,2.0652,2.06475,2.06483,10000000.0
2006-08-04 12:48:00,2.06349,2.06451,2.06349,2.06451,11000000.0
2006-08-04 12:49:00,2.06471,2.06501,2.06471,2.06492,7000000.0
2006-08-04 12:51:00,2.06483,2.06496,2.06474,2.06474,8000000.0
2006-08-04 12:52:00,2.06502,2.06507,2.06471,2.06507,11000000.0
2006-08-04 12:53:00,2.06495,2.06495,2.06374,2.06374,8000000.0
2006-08-04 12:54:00,2.06372,2.06407,2.06372,2.06404,7000000.0
2006-08-04 12:55:00,2.06411,2.06438,2.06404,2.06404,8000000.0
2006-08-04 12:56:00,2.06391,2.06391,2.06376,2.06378,7000000.0
2006-08-04 12:57:00,2.06365,2.06365,2.06326,2.06326,7000000.0
2006-08-04 12:58:00,2.06331,2.06341,2.06328,2.06333,8000000.0
2006-08-04 12:59:00,2.0634,2.06458,2.0634,2.06458,7000000.0
2006-08-04 13:00:00,2.06511,2.06553,2.06511,2.06553,8000000.0
2006-08-04 13:01:00,2.06537,2.06559,2.0653,2.06559,8000000.0
2006-08-04 13:02:00,2.06575,2.06575,2.06563,2.06571,7000000.0
2006-08-04 13:03:00,2.0657,2.06657,2.0657,2.06645,8000000.0
2006-08-04 13:04:00,2.06636,2.06658,2.06636,2.06658,7000000.0
2006-08-04 13:05:00,2.06638,2.06638,2.06539,2.06539,8000000.0
2006-08-04 13:06:00,2.06636,2.0667,2.06618,2.0667,7000000.0
2006-08-04 13:07:00,2.06642,2.06643,2.06627,2.06643,7000000.0
2006-08-04 13:08:00,2.0661,2.0661,2.06484,2.06485,10000000.0
2006-08-04 13:09:00,2.06485,2.06509,2.0648,2.065,7000000.0
2006-08-04 13:11:00,2.06519,2.06539,2.06495,2.06539,8000000.0
2006-08-04 13:13:00,2.06549,2.06578,2.06542,2.06578,9000000.0
2006-08-04 13:14:00,2.06623,2.06623,2.06599,2.06605,7000000.0
2006-08-04 13:15:00,2.06613,2.06617,2.06593,2.06606,8000000.0
2006-08-04 13:16:00,2.066,2.06606,2.0658,2.06606,8000000.0
2006-08-04 13:17:00,2.06625,2.06625,2.06604,2.06617,9000000.0
2006-08-04 13:18:00,2.06635,2.06653,2.06631,2.06649,10000000.0
2006-08-04 13:19:00,2.06673,2.06675,2.06663,2.06666,8000000.0
2006-08-04 13:20:00,2.06668,2.06698,2.06668,2.06698,8000000.0
2006-08-04 13:21:00,2.06723,2.06723,2.06709,2.06723,7000000.0
2006-08-04 13:22:00,2.06728,2.06742,2.06712,2.06742,11000000.0
2006-08-04 13:23:00,2.0673,2.06745,2.06726,2.06731,8000000.0
2006-08-04 13:24:00,2.06725,2.06731,2.06725,2.06727,7000000.0
2006-08-04 13:25:00,2.06707,2.0673,2.06694,2.067,11000000.0
2006-08-04 13:26:00,2.06705,2.06731,2.06687,2.06731,10000000.0
2006-08-04 13:27:00,2.06728,2.06743,2.06725,2.06735,8000000.0
2006-08-04 13:28:00,2.06738,2.0674,2.06726,2.06726,21000000.0
2006-08-04 13:29:00,2.06737,2.06756,2.06736,2.06756,17000000.0
2006-08-04 13:30:00,2.06758,2.06778,2.06758,2.06778,7000000.0
2006-08-04 13:31:00,2.06773,2.06773,2.06749,2.06749,9000000.0
2006-08-04 13:32:00,2.06725,2.06729,2.0672,2.0672,14000000.0
2006-08-04 13:33:00,2.0672,2.0672,2.0667,2.06681,14000000.0
2006-08-04 13:34:00,2.06671,2.06672,2.06653,2.06653,31000000.0
2006-08-04 13:35:00,2.06655,2.06666,2.06655,2.06665,17000000.0
2006-08-04 13:36:00,2.06706,2.06706,2.06666,2.06666,24000000.0
2006-08-04 13:37:00,2.06676,2.06677,2.0662,2.06677,10000000.0
2006-08-04 13:38:00,2.06662,2.06716,2.06659,2.06706,18000000.0
2006-08-04 13:39:00,2.06728,2.06729,2.06706,2.06729,15000000.0
2006-08-04 13:40:00,2.06723,2.06726,2.06711,2.0672,29000000.0
2006-08-04 13:41:00,2.06712,2.06712,2.06687,2.06696,13000000.0
2006-08-04 13:42:00,2.06703,2.06703,2.06662,2.06662,6000000.0
2006-08-04 13:43:00,2.06652,2.06652,2.06609,2.06609,10000000.0
2006-08-04 13:44:00,2.06607,2.06607,2.06584,2.06601,26000000.0
2006-08-04 13:45:00,2.06593,2.06606,2.06593,2.06595,22000000.0
2006-08-04 13:46:00,2.06595,2.06603,2.06589,2.06592,19000000.0
2006-08-04 13:47:00,2.06598,2.06608,2.06576,2.06608,17000000.0
2006-08-04 13:48:00,2.06629,2.06655,2.06629,2.06645,22000000.0
2006-08-04 13:49:00,2.06641,2.06664,2.06629,2.06629,24000000.0
2006-08-04 13:50:00,2.06612,2.06615,2.06591,2.06591,15000000.0
2006-08-04 13:51:00,2.06601,2.06683,2.06601,2.06683,22000000.0
2006-08-04 13:52:00,2.06704,2.06738,2.06704,2.0671,32000000.0
2006-08-04 13:53:00,2.06702,2.06716,2.06702,2.06704,28000000.0
2006-08-04 13:54:00,2.06711,2.06711,2.06703,2.06705,31000000.0
2006-08-04 13:57:00,2.06696,2.06705,2.06668,2.06671,34000000.0
2006-08-04 13:58:00,2.06642,2.06648,2.06642,2.06648,16000000.0
2006-08-04 13:59:00,2.06642,2.06676,2.06642,2.06676,30000000.0
2006-08-04 14:00:00,2.06684,2.06698,2.06678,2.06687,39000000.0
2006-08-04 14:01:00,2.06704,2.0671,2.06693,2.0671,30000000.0
2006-08-04 14:02:00,2.06709,2.06709,2.06694,2.06698,19000000.0
2006-08-04 14:03:00,2.06704,2.06704,2.06692,2.06698,23000000.0
2006-08-04 14:04:00,2.06704,2.06718,2.06704,2.06718,33000000.0
2006-08-04 14:05:00,2.06676,2.06676,2.06627,2.06627,28000000.0
2006-08-04 14:06:00,2.06605,2.06607,2.0659,2.06607,31000000.0
2006-08-04 14:07:00,2.06582,2.06612,2.06574,2.06612,31000000.0
2006-08-04 14:08:00,2.06617,2.06617,2.06593,2.06606,27000000.0
2006-08-04 14:09:00,2.06598,2.06607,2.06582,2.06605,27000000.0
2006-08-04 14:10:00,2.06607,2.0663,2.06604,2.0663,24000000.0
2006-08-04 14:11:00,2.06644,2.06661,2.06634,2.06661,21000000.0
2006-08-04 14:12:00,2.0665,2.06662,2.06648,2.06654,22000000.0
2006-08-04 14:13:00,2.06665,2.06665,2.06609,2.0662,13000000.0
2006-08-04 14:14:00,2.06587,2.06597,2.06586,2.06591,21000000.0
2006-08-04 14:15:00,2.06589,2.06606,2.06578,2.06586,25000000.0
2006-08-04 14:16:00,2.06581,2.06603,2.06558,2.06558,26000000.0
2006-08-04 14:17:00,2.06573,2.06577,2.06565,2.06566,32000000.0
2006-08-04 14:18:00,2.06564,2.06582,2.06538,2.06582,27000000.0
2006-08-04 14:19:00,2.06581,2.06581,2.06569,2.0657,35000000.0
2006-08-04 14:20:00,2.06601,2.06633,2.06593,2.06603,32000000.0
2006-08-04 14:21:00,2.06599,2.06611,2.06515,2.06542,39000000.0
2006-08-04 14:22:00,2.06435,2.06489,2.06304,2.06304,22000000.0
2006-08-04 14:23:00,2.06264,2.06264,2.06091,2.06179,40000000.0
2006-08-04 14:24:00,2.06257,2.06425,2.06257,2.06392,10000000.0
2006-08-04 14:25:00,2.06439,2.06484,2.06436,2.06443,35000000.0
2006-08-04 14:26:00,2.06456,2.06504,2.06375,2.06504,18000000.0
2006-08-04 14:27:00,2.06332,2.06498,2.06305,2.06498,28000000.0
2006-08-04 14:28:00,2.06462,2.06462,2.0606,2.06195,21000000.0
2006-08-04 14:29:00,2.06196,2.06403,2.06196,2.0634,16000000.0
2006-08-04 14:30:00,2.06624,2.06647,2.06387,2.06586,25000000.0
2006-08-04 14:31:00,2.06615,2.06709,2.06614,2.06696,26000000.0
2006-08-04 14:32:00,2.06669,2.06734,2.06669,2.06694,32000000.0
2006-08-04 14:33:00,2.06797,2.0705,2.06797,2.0705,20000000.0
2006-08-04 14:34:00,2.07032,2.07032,2.06899,2.06917,25000000.0
2006-08-04 14:35:00,2.07055,2.07123,2.06993,2.07094,23000000.0
2006-08-04 14:36:00,2.0707,2.07107,2.07043,2.07107,11000000.0
2006-08-04 14:37:00,2.07115,2.07143,2.07056,2.07135,41000000.0
2006-08-04 14:38:00,2.07066,2.07148,2.07066,2.07148,54000000.0
2006-08-04 14:39:00,2.07183,2.07246,2.07183,2.07217,36000000.0
2006-08-04 14:40:00,2.07188,2.07188,2.07136,2.07176,36000000.0
2006-08-04 14:41:00,2.07148,2.07181,2.07148,2.07181,41000000.0
2006-08-04 14:42:00,2.07235,2.07245,2.07146,2.07168,19000000.0
2006-08-04 14:43:00,2.07133,2.07226,2.07133,2.07159,20000000.0
2006-08-04 14:44:00,2.07155,2.07194,2.0715,2.07194,25000000.0
2006-08-04 14:45:00,2.07208,2.0723,2.07186,2.07186,33000000.0
2006-08-04 14:46:00,2.07168,2.07229,2.07168,2.07205,11000000.0
2006-08-04 14:47:00,2.07144,2.07144,2.06984,2.07013,7000000.0
2006-08-04 14:48:00,2.07027,2.07027,2.06975,2.06975,21000000.0
2006-08-04 14:49:00,2.07007,2.07055,2.06975,2.06975,32000000.0
2006-08-04 14:50:00,2.07021,2.07038,2.06814,2.06814,33000000.0
2006-08-04 14:51:00,2.06878,2.06878,2.06857,2.06863,37000000.0
2006-08-04 14:52:00,2.06835,2.06835,2.06739,2.06739,17000000.0
2006-08-04 14:53:00,2.06732,2.06783,2.06732,2.06758,22000000.0
2006-08-04 14:54:00,2.06764,2.06764,2.06715,2.06741,17000000.0
2006-08-04 14:55:00,2.06806,2.06874,2.06806,2.06874,7000000.0
2006-08-04 14:56:00,2.06906,2.06966,2.06906,2.06952,21000000.0
2006-08-04 14:57:00,2.06953,2.06973,2.06936,2.0696,12000000.0
2006-08-04 14:58:00,2.06924,2.06964,2.06868,2.06952,31000000.0
2006-08-04 14:59:00,2.06921,2.06922,2.06894,2.0691,20000000.0
2006-08-04 15:00:00,2.06927,2.07019,2.06927,2.07015,32000000.0
2006-08-04 15:01:00,2.07057,2.07057,2.07027,2.07046,14000000.0
2006-08-04 15:02:00,2.07008,2.07008,2.06766,2.06766,26000000.0
2006-08-04 15:03:00,2.06773,2.06794,2.0676,2.06766,30000000.0
2006-08-04 15:04:00,2.06824,2.06906,2.06824,2.06906,29000000.0
2006-08-04 15:05:00,2.06937,2.06937,2.06777,2.06777,28000000.0
2006-08-04 15:06:00,2.06789,2.06843,2.06789,2.06838,16000000.0
2006-08-04 15:07:00,2.06829,2.06859,2.06829,2.06859,26000000.0
2006-08-04 15:08:00,2.0694,2.06964,2.0694,2.06964,25000000.0
2006-08-04 15:09:00,2.06947,2.06948,2.06866,2.06866,34000000.0
2006-08-04 15:10:00,2.06858,2.06896,2.06858,2.06894,36000000.0
2006-08-04 15:11:00,2.06922,2.06922,2.0687,2.0687,27000000.0
2006-08-04 15:12:00,2.06876,2.06885,2.06868,2.06868,26000000.0
2006-08-04 15:13:00,2.06868,2.06872,2.06817,2.06872,41000000.0
2006-08-04 15:14:00,2.06839,2.06839,2.06761,2.06792,30000000.0
2006-08-04 15:15:00,2.06782,2.06782,2.06736,2.06769,21000000.0
2006-08-04 15:16:00,2.0679,2.06806,2.0679,2.06799,9000000.0
2006-08-04 15:17:00,2.06803,2.06823,2.06798,2.06819,26000000.0
2006-08-04 15:18:00,2.0684,2.0684,2.06786,2.06786,10000000.0
2006-08-04 15:19:00,2.06769,2.06769,2.0674,2.0674,16000000.0
2006-08-04 15:20:00,2.06754,2.06754,2.06707,2.06721,20000000.0
2006-08-04 15:21:00,2.06715,2.06715,2.06646,2.06655,12000000.0
2006-08-04 15:22:00,2.06697,2.06725,2.0668,2.0668,22000000.0
2006-08-04 15:23:00,2.06668,2.06691,2.06667,2.06688,36000000.0
2006-08-04 15:24:00,2.06748,2.06748,2.06689,2.06689,8000000.0
2006-08-04 15:25:00,2.06724,2.06774,2.06724,2.06774,14000000.0
2006-08-04 15:26:00,2.06774,2.06792,2.06765,2.06765,40000000.0
2006-08-04 15:27:00,2.06745,2.06771,2.06723,2.06771,32000000.0
2006-08-04 15:28:00,2.06768,2.06768,2.06738,2.06747,55000000.0
2006-08-04 15:29:00,2.06745,2.06747,2.06546,2.06718,47000000.0
2006-08-04 15:30:00,2.06523,2.06718,2.06441,2.06718,71000000.0
2006-08-04 15:31:00,2.06748,2.06809,2.06748,2.06809,58000000.0
2006-08-04 15:32:00,2.06804,2.06804,2.06786,2.06786,25000000.0
2006-08-04 15:33:00,2.06774,2.06774,2.06724,2.06724,32000000.0
2006-08-04 15:34:00,2.06725,2.06755,2.06722,2.06738,22000000.0
2006-08-04 15:35:00,2.06794,2.06888,2.06792,2.06888,30000000.0
2006-08-04 15:36:00,2.06843,2.06858,2.06799,2.06858,23000000.0
2006-08-04 15:37:00,2.06878,2.06884,2.06822,2.06822,24000000.0
2006-08-04 15:38:00,2.06831,2.06878,2.06831,2.06878,61000000.0
2006-08-04 15:39:00,2.06867,2.06875,2.06843,2.06843,40000000.0
2006-08-04 15:40:00,2.06848,2.06873,2.06848,2.06853,37000000.0
2006-08-04 15:41:00,2.06855,2.06869,2.06828,2.06869,43000000.0
2006-08-04 15:42:00,2.06853,2.06859,2.06842,2.0685,41000000.0
2006-08-04 15:43:00,2.06836,2.06836,2.06756,2.06776,30000000.0
2006-08-04 15:44:00,2.06793,2.06828,2.06772,2.06828,29000000.0
2006-08-04 15:45:00,2.06842,2.0685,2.06792,2.06805,36000000.0
2006-08-04 15:46:00,2.0679,2.06803,2.06788,2.06797,24000000.0
2006-08-04 15:47:00,2.06814,2.06838,2.06814,2.06838,31000000.0
2006-08-04 15:48:00,2.06842,2.06862,2.06828,2.06862,33000000.0
2006-08-04 15:49:00,2.06854,2.06872,2.06854,2.06872,25000000.0
2006-08-04 15:50:00,2.06872,2.06885,2.06871,2.06883,11000000.0
2006-08-04 15:51:00,2.06914,2.07028,2.06914,2.07,37000000.0
2006-08-04 15:52:00,2.07033,2.071,2.07033,2.071,23000000.0
2006-08-04 15:53:00,2.07116,2.07118,2.07097,2.07114,15000000.0
2006-08-04 15:54:00,2.07078,2.07088,2.07057,2.07062,26000000.0
2006-08-04 15:55:00,2.07065,2.07066,2.07046,2.0705,33000000.0
2006-08-04 15:56:00,2.07086,2.07099,2.07075,2.07086,8000000.0
2006-08-04 15:57:00,2.07091,2.07111,2.07067,2.07093,34000000.0
2006-08-04 15:58:00,2.07069,2.07099,2.07069,2.07093,24000000.0
2006-08-04 15:59:00,2.07072,2.07072,2.07028,2.07028,23000000.0
2006-08-04 16:00:00,2.0707,2.07125,2.0707,2.07115,51000000.0
2006-08-04 16:01:00,2.0714,2.0714,2.07071,2.07071,31000000.0
2006-08-04 16:02:00,2.07073,2.07109,2.07073,2.07095,29000000.0
2006-08-04 16:03:00,2.07078,2.0708,2.07058,2.07058,51000000.0
2006-08-04 16:04:00,2.07048,2.07087,2.0704,2.07087,38000000.0
2006-08-04 16:05:00,2.0711,2.0711,2.07074,2.07095,37000000.0
2006-08-04 16:06:00,2.07116,2.07116,2.07047,2.07047,33000000.0
2006-08-04 16:07:00,2.07029,2.07029,2.07009,2.0701,37000000.0
2006-08-04 16:08:00,2.07004,2.07036,2.07004,2.07036,37000000.0
2006-08-04 16:09:00,2.07071,2.07177,2.07071,2.07177,44000000.0
2006-08-04 16:10:00,2.07154,2.07183,2.07134,2.07183,41000000.0
2006-08-04 16:11:00,2.07203,2.07203,2.07026,2.07026,27000000.0
2006-08-04 16:12:00,2.07013,2.07013,2.06976,2.06976,22000000.0
2006-08-04 16:13:00,2.06974,2.07073,2.06969,2.07073,38000000.0
2006-08-04 16:14:00,2.07113,2.07113,2.07062,2.07089,41000000.0
2006-08-04 16:15:00,2.07091,2.07101,2.07073,2.07073,42000000.0
2006-08-04 16:16:00,2.07063,2.07094,2.07042,2.07047,45000000.0
2006-08-04 16:17:00,2.07045,2.07045,2.07023,2.07023,22000000.0
2006-08-04 16:18:00,2.0702,2.07021,2.07011,2.07011,49000000.0
2006-08-04 16:19:00,2.06997,2.07007,2.06984,2.07005,27000000.0
2006-08-04 16:20:00,2.07032,2.07055,2.07032,2.07052,52000000.0
2006-08-04 16:21:00,2.07058,2.07072,2.07047,2.07072,37000000.0
2006-08-04 16:22:00,2.07024,2.07024,2.06924,2.06925,50000000.0
2006-08-04 16:23:00,2.06942,2.06963,2.06929,2.06963,48000000.0
2006-08-04 16:24:00,2.06949,2.06949,2.06931,2.06941,44000000.0
2006-08-04 16:25:00,2.06932,2.06936,2.06922,2.06922,28000000.0
2006-08-04 16:26:00,2.06909,2.06909,2.06867,2.06867,41000000.0
2006-08-04 16:27:00,2.06862,2.06875,2.06862,2.06875,46000000.0
2006-08-04 16:28:00,2.0689,2.06906,2.06877,2.06906,34000000.0
2006-08-04 16:29:00,2.06906,2.06924,2.06894,2.06894,24000000.0
2006-08-04 16:30:00,2.06889,2.06894,2.06866,2.0688,43000000.0
2006-08-04 16:31:00,2.06866,2.06928,2.06857,2.06928,36000000.0
2006-08-04 16:32:00,2.06951,2.07019,2.06951,2.06953,34000000.0
2006-08-04 16:33:00,2.06924,2.07013,2.06924,2.07011,41000000.0
2006-08-04 16:34:00,2.06984,2.06998,2.06939,2.06995,29000000.0
2006-08-04 16:35:00,2.07039,2.07091,2.07039,2.07091,53000000.0
2006-08-04 16:36:00,2.07096,2.07096,2.07058,2.07058,43000000.0
2006-08-04 16:37:00,2.07021,2.07021,2.0698,2.06983,56000000.0
2006-08-04 16:38:00,2.06973,2.06973,2.06936,2.06969,34000000.0
2006-08-04 16:39:00,2.0702,2.07025,2.06992,2.07009,43000000.0
2006-08-04 16:40:00,2.06973,2.07046,2.06973,2.07046,63000000.0
2006-08-04 16:41:00,2.07063,2.07093,2.07058,2.07061,44000000.0
2006-08-04 16:42:00,2.07042,2.07042,2.06926,2.06926,57000000.0
2006-08-04 16:43:00,2.06893,2.06893,2.06861,2.06861,20000000.0
2006-08-04 16:44:00,2.06826,2.06826,2.06756,2.06756,34000000.0
2006-08-04 16:45:00,2.06751,2.06762,2.06743,2.06753,41000000.0
2006-08-04 16:46:00,2.06779,2.06779,2.06727,2.06727,59000000.0
2006-08-04 16:47:00,2.06708,2.06708,2.06623,2.06623,55000000.0
2006-08-04 16:48:00,2.06619,2.06626,2.06589,2.06626,46000000.0
2006-08-04 16:49:00,2.06604,2.06604,2.06454,2.06469,35000000.0
2006-08-04 16:50:00,2.06455,2.06489,2.06396,2.06396,45000000.0
2006-08-04 16:51:00,2.06339,2.06345,2.0631,2.0631,30000000.0
2006-08-04 16:52:00,2.06318,2.06329,2.06295,2.06322,30000000.0
2006-08-04 16:53:00,2.06305,2.06305,2.0608,2.0608,19000000.0
2006-08-04 16:54:00,2.06025,2.06072,2.06025,2.06069,18000000.0
2006-08-04 16:55:00,2.06074,2.0615,2.06053,2.06065,40000000.0
2006-08-04 16:56:00,2.06017,2.06179,2.06017,2.06179,37000000.0
2006-08-04 16:57:00,2.06136,2.06136,2.06032,2.06074,17000000.0
2006-08-04 16:58:00,2.05978,2.06081,2.05968,2.06081,45000000.0
2006-08-04 16:59:00,2.06136,2.06189,2.0582,2.0582,39000000.0
2006-08-04 17:00:00,2.05873,2.0604,2.05873,2.0604,47000000.0
2006-08-04 17:01:00,2.06088,2.06088,2.06043,2.06076,26000000.0
2006-08-04 17:02:00,2.06055,2.06059,2.06032,2.06042,33000000.0
2006-08-04 17:03:00,2.05986,2.06056,2.05986,2.06056,33000000.0
2006-08-04 17:04:00,2.06089,2.06089,2.06036,2.06067,37000000.0
2006-08-04 17:05:00,2.06063,2.06142,2.06063,2.06142,35000000.0
2006-08-04 17:06:00,2.06179,2.06183,2.06132,2.06132,46000000.0
2006-08-04 17:07:00,2.06109,2.06114,2.06097,2.06097,33000000.0
2006-08-04 17:08:00,2.06093,2.06093,2.06074,2.06081,45000000.0
2006-08-04 17:09:00,2.06152,2.06157,2.06125,2.06149,47000000.0
2006-08-04 17:10:00,2.06159,2.06206,2.06159,2.06206,6000000.0
2006-08-04 17:11:00,2.06264,2.06306,2.06264,2.06283,44000000.0
2006-08-04 17:12:00,2.06289,2.06324,2.06281,2.06281,23000000.0
2006-08-04 17:13:00,2.06276,2.06279,2.06242,2.06277,35000000.0
2006-08-04 17:14:00,2.06242,2.06247,2.06223,2.06247,27000000.0
2006-08-04 17:15:00,2.06259,2.063,2.06259,2.06288,26000000.0
2006-08-04 17:16:00,2.06347,2.06347,2.06299,2.06321,27000000.0
2006-08-04 17:17:00,2.06266,2.06304,2.06243,2.06304,38000000.0
2006-08-04 17:18:00,2.06309,2.06309,2.06294,2.06298,29000000.0
2006-08-04 17:19:00,2.06308,2.06342,2.06308,2.06342,19000000.0
2006-08-04 17:20:00,2.06324,2.06338,2.06323,2.06336,29000000.0
2006-08-04 17:21:00,2.06332,2.06333,2.06304,2.06333,26000000.0
2006-08-04 17:22:00,2.06331,2.06331,2.06295,2.06306,30000000.0
2006-08-04 17:23:00,2.06267,2.06294,2.06235,2.06294,32000000.0
2006-08-04 17:24:00,2.06297,2.06319,2.0627,2.06274,23000000.0
2006-08-04 17:25:00,2.06278,2.06278,2.0624,2.0626,20000000.0
2006-08-04 17:26:00,2.06264,2.06298,2.06262,2.06298,18000000.0
2006-08-04 17:27:00,2.06296,2.06296,2.06243,2.06248,44000000.0
2006-08-04 17:28:00,2.06231,2.06259,2.06189,2.06259,39000000.0
2006-08-04 17:29:00,2.06295,2.06301,2.06235,2.06271,36000000.0
2006-08-04 17:30:00,2.06272,2.0628,2.06249,2.0628,61000000.0
2006-08-04 17:31:00,2.06256,2.06287,2.0625,2.06277,62000000.0
2006-08-04 17:32:00,2.06297,2.06297,2.06272,2.06272,54000000.0
2006-08-04 17:33:00,2.06279,2.06279,2.06269,2.06269,64000000.0
2006-08-04 17:34:00,2.06269,2.06298,2.06269,2.06298,60000000.0
2006-08-04 17:35:00,2.06339,2.06379,2.06334,2.06379,43000000.0
2006-08-04 17:36:00,2.064,2.0651,2.06392,2.0651,58000000.0
2006-08-04 17:37:00,2.06468,2.06481,2.06459,2.06463,47000000.0
2006-08-04 17:38:00,2.06433,2.06438,2.06397,2.06415,44000000.0
2006-08-04 17:39:00,2.06468,2.06468,2.06449,2.06449,41000000.0
2006-08-04 17:40:00,2.06467,2.06539,2.06465,2.06531,59000000.0
2006-08-04 17:41:00,2.06513,2.06513,2.06479,2.06479,50000000.0
2006-08-04 17:42:00,2.06468,2.06468,2.06426,2.06426,37000000.0
2006-08-04 17:43:00,2.06417,2.06437,2.06415,2.06417,33000000.0
2006-08-04 17:44:00,2.06436,2.06443,2.06428,2.06443,46000000.0
2006-08-04 17:46:00,2.06411,2.06419,2.06406,2.06419,56000000.0
2006-08-04 17:47:00,2.06426,2.0648,2.06426,2.0648,65000000.0
2006-08-04 17:48:00,2.06467,2.06467,2.06447,2.06462,61000000.0
2006-08-04 17:49:00,2.06444,2.06458,2.06426,2.06453,72000000.0
2006-08-04 17:50:00,2.0648,2.06489,2.06472,2.06482,53000000.0
2006-08-04 17:51:00,2.06484,2.06502,2.06483,2.06495,54000000.0
2006-08-04 17:52:00,2.0647,2.06475,2.06449,2.06449,51000000.0
2006-08-04 17:53:00,2.06448,2.06455,2.06444,2.06455,42000000.0
2006-08-04 17:54:00,2.06456,2.06456,2.0643,2.0643,32000000.0
2006-08-04 17:55:00,2.06405,2.06405,2.0633,2.0633,32000000.0
2006-08-04 17:56:00,2.0635,2.06363,2.06349,2.06363,47000000.0
2006-08-04 17:57:00,2.06383,2.06407,2.0638,2.06407,34000000.0
2006-08-04 17:58:00,2.06421,2.06429,2.06421,2.06429,44000000.0
2006-08-04 17:59:00,2.06425,2.06443,2.064,2.0642,39000000.0
2006-08-04 18:00:00,2.06408,2.06408,2.06354,2.06354,32000000.0
2006-08-04 18:01:00,2.06427,2.06434,2.06417,2.06417,52000000.0
2006-08-04 18:02:00,2.06334,2.06334,2.06278,2.06278,30000000.0
2006-08-04 18:03:00,2.0634,2.06392,2.0634,2.06374,38000000.0
2006-08-04 18:04:00,2.06361,2.06401,2.0635,2.06401,38000000.0
2006-08-04 18:05:00,2.06423,2.06426,2.06417,2.06419,36000000.0
2006-08-04 18:06:00,2.06421,2.06421,2.06388,2.06388,32000000.0
2006-08-04 18:07:00,2.06385,2.06391,2.06369,2.06369,38000000.0
2006-08-04 18:08:00,2.06369,2.06387,2.06366,2.06387,56000000.0
2006-08-04 18:09:00,2.06382,2.06382,2.06351,2.06351,34000000.0
2006-08-04 18:10:00,2.06351,2.06362,2.06346,2.0636,26000000.0
2006-08-04 18:11:00,2.06395,2.06425,2.06395,2.06405,34000000.0
2006-08-04 18:12:00,2.06348,2.06348,2.06172,2.06172,24000000.0
2006-08-04 18:13:00,2.06212,2.06212,2.0613,2.06169,30000000.0
2006-08-04 18:14:00,2.0619,2.0619,2.06141,2.06143,22000000.0
2006-08-04 18:15:00,2.06138,2.06142,2.06116,2.06123,21000000.0
2006-08-04 18:16:00,2.06098,2.06135,2.06097,2.06135,66000000.0
2006-08-04 18:17:00,2.06126,2.06126,2.06058,2.06058,60000000.0
2006-08-04 18:18:00,2.05893,2.05893,2.05806,2.05825,33000000.0
2006-08-04 18:19:00,2.05784,2.05816,2.05779,2.05816,46000000.0
2006-08-04 18:20:00,2.05826,2.05913,2.05826,2.05866,61000000.0
2006-08-04 18:21:00,2.05888,2.05974,2.05888,2.05974,37000000.0
2006-08-04 18:22:00,2.05978,2.05978,2.05955,2.05956,49000000.0
2006-08-04 18:23:00,2.05957,2.0597,2.05949,2.05957,34000000.0
2006-08-04 18:24:00,2.05943,2.05991,2.05943,2.05991,47000000.0
2006-08-04 18:25:00,2.05982,2.05982,2.05897,2.05919,31000000.0
2006-08-04 18:26:00,2.0585,2.0585,2.0581,2.0581,43000000.0
2006-08-04 18:27:00,2.05754,2.05772,2.05721,2.05721,35000000.0
2006-08-04 18:28:00,2.05788,2.05853,2.05788,2.05844,18000000.0
2006-08-04 18:29:00,2.05827,2.05838,2.05827,2.05834,24000000.0
2006-08-04 18:30:00,2.0583,2.0583,2.05796,2.05796,32000000.0
2006-08-04 18:31:00,2.05776,2.05776,2.05746,2.05746,46000000.0
2006-08-04 18:32:00,2.0575,2.05793,2.0575,2.05783,55000000.0
2006-08-04 18:33:00,2.05728,2.05728,2.05703,2.05703,29000000.0
2006-08-04 18:34:00,2.05691,2.05709,2.05691,2.05709,32000000.0
2006-08-04 18:35:00,2.05703,2.05717,2.05697,2.05714,47000000.0
2006-08-04 18:36:00,2.05708,2.05743,2.05699,2.05743,65000000.0
2006-08-04 18:37:00,2.0573,2.05742,2.05714,2.05714,63000000.0
2006-08-04 18:38:00,2.05718,2.05721,2.0571,2.0571,61000000.0
2006-08-04 18:39:00,2.05727,2.05742,2.05717,2.05738,37000000.0
2006-08-04 18:40:00,2.05758,2.0578,2.05749,2.05767,52000000.0
2006-08-04 18:41:00,2.05762,2.05764,2.05737,2.05752,68000000.0
2006-08-04 18:42:00,2.05755,2.05765,2.05751,2.0576,40000000.0
2006-08-04 18:43:00,2.05802,2.05939,2.05802,2.05939,39000000.0
2006-08-04 18:44:00,2.05988,2.05988,2.05931,2.05931,33000000.0
2006-08-04 18:45:00,2.05929,2.06017,2.05929,2.06017,57000000.0
2006-08-04 18:46:00,2.06024,2.06038,2.0599,2.05998,61000000.0
2006-08-04 18:47:00,2.05992,2.05992,2.05982,2.05982,41000000.0
2006-08-04 18:48:00,2.05987,2.05991,2.05985,2.05987,26000000.0
2006-08-04 18:49:00,2.06052,2.06079,2.06036,2.06077,31000000.0
2006-08-04 18:50:00,2.0608,2.0608,2.05981,2.06037,37000000.0
2006-08-04 18:51:00,2.06036,2.06041,2.06035,2.06039,17000000.0
2006-08-04 18:52:00,2.06037,2.06059,2.06034,2.06059,33000000.0
2006-08-04 18:53:00,2.06041,2.06105,2.06041,2.06105,31000000.0
2006-08-04 18:54:00,2.06082,2.06091,2.06077,2.06091,11000000.0
2006-08-04 18:55:00,2.06092,2.06127,2.06092,2.06127,22000000.0
2006-08-04 18:56:00,2.06106,2.06109,2.06084,2.06084,16000000.0
2006-08-04 18:57:00,2.06073,2.06086,2.06073,2.06079,15000000.0
2006-08-04 18:58:00,2.06079,2.06079,2.06058,2.06058,19000000.0
2006-08-04 18:59:00,2.06044,2.06061,2.06044,2.06054,26000000.0
2006-08-04 19:00:00,2.0606,2.06086,2.0606,2.06072,12000000.0
2006-08-04 19:01:00,2.06089,2.06121,2.06089,2.06119,18000000.0
2006-08-04 19:02:00,2.06045,2.06045,2.06009,2.06027,23000000.0
2006-08-04 19:04:00,2.0596,2.05991,2.0596,2.05991,55000000.0
2006-08-04 19:05:00,2.06009,2.06043,2.06009,2.06043,42000000.0
2006-08-04 19:06:00,2.06032,2.06044,2.05998,2.06007,63000000.0
2006-08-04 19:07:00,2.05993,2.06016,2.05993,2.06004,39000000.0
2006-08-04 19:08:00,2.05999,2.05999,2.05946,2.05946,32000000.0
2006-08-04 19:09:00,2.05949,2.05958,2.05928,2.05934,56000000.0
2006-08-04 19:10:00,2.05833,2.0584,2.05797,2.05797,27000000.0
2006-08-04 19:11:00,2.05755,2.05805,2.05755,2.05786,36000000.0
2006-08-04 19:13:00,2.05797,2.05805,2.05796,2.05805,23000000.0
2006-08-04 19:14:00,2.05798,2.05798,2.05773,2.05781,37000000.0
2006-08-04 19:15:00,2.05779,2.05779,2.05721,2.05721,17000000.0
2006-08-04 19:16:00,2.05737,2.05762,2.05708,2.05723,23000000.0
2006-08-04 19:17:00,2.0571,2.0571,2.05674,2.05674,17000000.0
2006-08-04 19:18:00,2.0568,2.05715,2.0568,2.05715,30000000.0
2006-08-04 19:19:00,2.05691,2.05725,2.05691,2.05725,36000000.0
2006-08-04 19:20:00,2.05719,2.05719,2.05708,2.05719,23000000.0
2006-08-04 19:21:00,2.0572,2.05769,2.05693,2.05693,21000000.0
2006-08-04 19:22:00,2.05684,2.05684,2.05622,2.05657,25000000.0
2006-08-04 19:23:00,2.05648,2.05648,2.05624,2.05624,12000000.0
2006-08-04 19:24:00,2.05593,2.05643,2.05593,2.05643,39000000.0
2006-08-04 19:25:00,2.05643,2.0565,2.05606,2.0565,49000000.0
2006-08-04 19:26:00,2.05658,2.05658,2.05631,2.05638,48000000.0
2006-08-04 19:27:00,2.05654,2.05688,2.05654,2.05671,51000000.0
2006-08-04 19:28:00,2.05668,2.05673,2.05667,2.05669,40000000.0
2006-08-04 19:29:00,2.05659,2.05659,2.05622,2.05629,28000000.0
2006-08-04 19:30:00,2.05643,2.05653,2.05617,2.05621,32000000.0
2006-08-04 19:31:00,2.0561,2.0566,2.0561,2.05634,28000000.0
2006-08-04 19:32:00,2.05635,2.05642,2.05623,2.05633,31000000.0
2006-08-04 19:33:00,2.05629,2.05629,2.05604,2.05604,14000000.0
2006-08-04 19:35:00,2.05589,2.05631,2.05577,2.05631,28000000.0
2006-08-04 19:36:00,2.05629,2.05634,2.05624,2.05624,16000000.0
2006-08-04 19:37:00,2.05572,2.05574,2.05546,2.05546,26000000.0
2006-08-04 19:38:00,2.05533,2.05533,2.05521,2.05527,8000000.0
2006-08-04 19:39:00,2.05533,2.0554,2.05523,2.05537,13000000.0
2006-08-04 19:40:00,2.05535,2.05564,2.05535,2.05545,16000000.0
2006-08-04 19:41:00,2.05566,2.05576,2.05554,2.05576,17000000.0
2006-08-04 19:42:00,2.05581,2.05601,2.05574,2.056,19000000.0
2006-08-04 19:43:00,2.056,2.0561,2.05588,2.05603,21000000.0
2006-08-04 19:44:00,2.05607,2.05628,2.05607,2.05624,21000000.0
2006-08-04 19:45:00,2.05644,2.05718,2.05644,2.05718,33000000.0
2006-08-04 19:46:00,2.05714,2.05749,2.05704,2.05734,18000000.0
2006-08-04 19:49:00,2.0574,2.0574,2.05731,2.05731,27000000.0
2006-08-04 19:50:00,2.05734,2.05734,2.0572,2.05726,23000000.0
2006-08-04 19:52:00,2.05728,2.05736,2.05711,2.05736,15000000.0
2006-08-04 19:53:00,2.0573,2.05742,2.0573,2.0574,21000000.0
2006-08-04 19:54:00,2.05742,2.05773,2.05742,2.05773,9000000.0
2006-08-04 19:55:00,2.05776,2.05824,2.0577,2.05824,30000000.0
2006-08-04 19:56:00,2.05806,2.05827,2.05804,2.05827,20000000.0
2006-08-04 19:57:00,2.05818,2.05818,2.05764,2.05764,12000000.0
2006-08-04 19:58:00,2.05754,2.0579,2.05754,2.0579,13000000.0
2006-08-04 19:59:00,2.05813,2.05813,2.05768,2.05768,31000000.0
2006-08-04 20:00:00,2.05742,2.05755,2.05736,2.05755,23000000.0
2006-08-04 20:01:00,2.05754,2.05754,2.05657,2.05676,13000000.0
2006-08-04 20:02:00,2.05679,2.05692,2.05669,2.05683,20000000.0
2006-08-04 20:03:00,2.05721,2.05739,2.0572,2.0572,18000000.0
2006-08-04 20:04:00,2.05767,2.05769,2.05731,2.05731,27000000.0
2006-08-04 20:05:00,2.05701,2.05732,2.05701,2.05732,23000000.0
2006-08-04 20:06:00,2.05741,2.05744,2.0571,2.0571,13000000.0
2006-08-04 20:07:00,2.0569,2.0569,2.05627,2.05627,29000000.0
2006-08-04 20:08:00,2.0562,2.05648,2.05617,2.05645,15000000.0
2006-08-04 20:10:00,2.05653,2.05659,2.05628,2.05628,8000000.0
2006-08-04 20:11:00,2.0558,2.05596,2.05565,2.05596,10000000.0
2006-08-04 20:12:00,2.0558,2.05586,2.05575,2.05578,15000000.0
2006-08-04 20:13:00,2.05575,2.0559,2.0555,2.0559,17000000.0
2006-08-04 20:14:00,2.05581,2.05623,2.05581,2.05622,15000000.0
2006-08-04 20:15:00,2.05631,2.05636,2.05626,2.05634,10000000.0
2006-08-04 20:16:00,2.05627,2.05633,2.05618,2.05624,22000000.0
2006-08-04 20:17:00,2.05625,2.0564,2.05589,2.05621,7000000.0
2006-08-04 20:19:00,2.0563,2.05638,2.0562,2.0562,9000000.0
2006-08-04 20:20:00,2.05618,2.05644,2.05618,2.05627,14000000.0
2006-08-04 20:21:00,2.05667,2.05668,2.05626,2.05626,7000000.0
2006-08-04 20:22:00,2.05628,2.05636,2.05628,2.05631,12000000.0
2006-08-04 20:25:00,2.05614,2.05657,2.05614,2.05639,16000000.0
2006-08-04 20:26:00,2.05647,2.05679,2.05647,2.05679,22000000.0
2006-08-04 20:27:00,2.05677,2.05686,2.05669,2.05684,11000000.0
2006-08-04 20:28:00,2.05659,2.05686,2.05659,2.05686,7000000.0
2006-08-04 20:29:00,2.05676,2.05712,2.05674,2.05688,20000000.0
2006-08-04 20:30:00,2.05705,2.05711,2.05686,2.05688,27000000.0
2006-08-04 20:31:00,2.057,2.05705,2.057,2.05705,4000000.0
2006-08-04 20:33:00,2.05699,2.05699,2.05674,2.05688,14000000.0
2006-08-04 20:34:00,2.05699,2.05722,2.05694,2.05719,28000000.0
2006-08-04 20:37:00,2.05686,2.05707,2.05686,2.05707,7000000.0
2006-08-04 20:38:00,2.05715,2.05732,2.05714,2.05732,10000000.0
2006-08-04 20:40:00,2.05732,2.05735,2.05718,2.05718,8000000.0
2006-08-04 20:41:00,2.0572,2.05721,2.05708,2.05714,8000000.0
2006-08-04 20:42:00,2.05709,2.05713,2.05693,2.05693,15000000.0
2006-08-04 20:43:00,2.05705,2.05705,2.05699,2.057,12000000.0
2006-08-04 20:44:00,2.05703,2.05703,2.05691,2.05691,7000000.0
2006-08-04 20:45:00,2.0568,2.0568,2.05663,2.05669,12000000.0
2006-08-04 20:46:00,2.05678,2.05716,2.05678,2.05716,9000000.0
2006-08-04 20:47:00,2.05712,2.05718,2.05709,2.05714,11000000.0
2006-08-04 20:48:00,2.0572,2.0572,2.05703,2.05707,11000000.0
2006-08-04 20:49:00,2.05724,2.05748,2.05724,2.05748,18000000.0
2006-08-04 20:51:00,2.05723,2.05734,2.0571,2.05713,18000000.0
2006-08-04 20:52:00,2.05709,2.0574,2.05709,2.0574,15000000.0
2006-08-04 20:53:00,2.05727,2.05727,2.05692,2.05701,8000000.0
2006-08-04 20:55:00,2.0568,2.0569,2.05677,2.0569,5000000.0
2006-08-04 20:56:00,2.05705,2.05741,2.05705,2.05741,8000000.0
2006-08-04 20:57:00,2.05709,2.05709,2.05694,2.05694,18000000.0
2006-08-04 20:58:00,2.05691,2.05696,2.05687,2.05696,14000000.0
2006-08-04 20:59:00,2.05687,2.05693,2.05686,2.0569,8000000.0
2006-08-04 21:00:00,2.05699,2.05699,2.05675,2.05679,7000000.0
2006-08-04 21:01:00,2.05675,2.05683,2.05672,2.05683,16000000.0
2006-08-04 21:02:00,2.05682,2.05701,2.05679,2.05701,8000000.0
2006-08-04 21:03:00,2.05688,2.05699,2.05687,2.05689,13000000.0
2006-08-04 21:04:00,2.05687,2.05692,2.05687,2.05689,8000000.0
2006-08-04 21:05:00,2.05678,2.05678,2.05663,2.05665,11000000.0
2006-08-04 21:07:00,2.05657,2.05671,2.05642,2.05644,7000000.0
2006-08-04 21:13:00,2.05645,2.05654,2.05645,2.05646,8000000.0
2006-08-04 21:14:00,2.05643,2.05646,2.05634,2.05646,7000000.0
2006-08-04 21:17:00,2.0564,2.05646,2.05629,2.05645,7000000.0
2006-08-04 21:19:00,2.05644,2.05647,2.05628,2.05635,8000000.0
2006-08-04 21:21:00,2.05643,2.05654,2.05632,2.05648,8000000.0
2006-08-04 21:22:00,2.05651,2.05654,2.05649,2.0565,7000000.0
2006-08-04 21:24:00,2.05659,2.05664,2.05646,2.05655,11000000.0
2006-08-04 21:25:00,2.05655,2.05661,2.05647,2.05658,6000000.0
2006-08-04 21:26:00,2.05659,2.05674,2.05659,2.05663,5000000.0
2006-08-04 21:27:00,2.05678,2.05682,2.05677,2.05677,6000000.0
2006-08-04 21:28:00,2.05681,2.05688,2.05675,2.05688,20000000.0
2006-08-04 21:30:00,2.05691,2.05717,2.05691,2.05717,9000000.0
2006-08-04 21:31:00,2.05703,2.0571,2.05687,2.05702,8000000.0
2006-08-04 21:32:00,2.057,2.057,2.05679,2.05684,7000000.0
2006-08-04 21:33:00,2.05706,2.05724,2.05704,2.05724,6000000.0
2006-08-04 21:34:00,2.05725,2.05741,2.05725,2.05741,10000000.0
2006-08-04 21:35:00,2.0575,2.0575,2.05727,2.05741,11000000.0
2006-08-04 21:36:00,2.05743,2.05745,2.05729,2.05729,11000000.0
2006-08-04 21:37:00,2.0573,2.05734,2.05719,2.05728,11000000.0
2006-08-04 21:38:00,2.05734,2.05734,2.05691,2.05703,26000000.0
2006-08-04 21:39:00,2.0571,2.05713,2.05697,2.05706,18000000.0
2006-08-04 21:40:00,2.05707,2.05717,2.05702,2.0571,12000000.0
2006-08-04 21:41:00,2.05719,2.05719,2.05692,2.05709,7000000.0
2006-08-04 21:44:00,2.05714,2.05714,2.05691,2.05695,18000000.0
2006-08-04 21:45:00,2.05678,2.05694,2.05678,2.05694,7000000.0
2006-08-04 21:51:00,2.05685,2.05688,2.05679,2.05688,7000000.0
2006-08-04 21:52:00,2.05684,2.05684,2.05667,2.05683,7000000.0
2006-08-04 21:54:00,2.0568,2.0568,2.05674,2.05674,9000000.0
2006-08-04 21:55:00,2.05669,2.05669,2.05652,2.05652,11000000.0
2006-08-04 21:56:00,2.05633,2.05644,2.05633,2.05644,6000000.0
2006-08-04 21:57:00,2.05631,2.05647,2.05629,2.05647,13000000.0
2006-08-04 21:58:00,2.0565,2.05662,2.05647,2.05662,6000000.0
2006-08-04 21:59:00,2.0566,2.05671,2.05653,2.05656,25000000.0
2006-08-04 22:00:00,2.05664,2.05666,2.05647,2.05647,12000000.0
2006-08-04 22:01:00,2.05656,2.05671,2.05651,2.05671,6000000.0
2006-08-04 22:02:00,2.05671,2.05674,2.05668,2.05668,11000000.0
2006-08-04 22:03:00,2.05668,2.05676,2.05668,2.05668,9000000.0
2006-08-04 22:04:00,2.05673,2.05673,2.05642,2.05642,11000000.0
2006-08-04 22:05:00,2.05665,2.05667,2.05655,2.05667,5000000.0
2006-08-04 22:06:00,2.0565,2.05671,2.05643,2.05671,8000000.0
2006-08-04 22:08:00,2.05664,2.05664,2.05651,2.05658,6000000.0
2006-08-04 22:09:00,2.05643,2.05651,2.05643,2.05645,13000000.0
2006-08-04 22:10:00,2.05659,2.05667,2.05648,2.05648,9000000.0
2006-08-04 22:13:00,2.05642,2.05642,2.05632,2.05632,10000000.0
2006-08-04 22:15:00,2.05636,2.05654,2.05636,2.05654,7000000.0
2006-08-04 22:16:00,2.05634,2.05656,2.05634,2.05645,8000000.0
2006-08-04 22:18:00,2.05644,2.05652,2.05637,2.05652,5000000.0
2006-08-04 22:21:00,2.05646,2.05653,2.05644,2.0565,11000000.0
2006-08-04 22:22:00,2.05655,2.05665,2.05652,2.05665,8000000.0
2006-08-04 22:23:00,2.05658,2.05669,2.05658,2.05669,15000000.0
2006-08-04 22:24:00,2.05678,2.05697,2.05675,2.05675,10000000.0
2006-08-04 22:25:00,2.05686,2.05696,2.05686,2.05689,5000000.0
2006-08-04 22:27:00,2.05675,2.05684,2.05675,2.05684,10000000.0
2006-08-04 22:28:00,2.05685,2.05694,2.05685,2.05691,8000000.0
2006-08-04 22:32:00,2.05684,2.05692,2.05671,2.05683,7000000.0
2006-08-04 22:37:00,2.05666,2.05666,2.05653,2.05654,28000000.0
2006-08-04 22:38:00,2.05654,2.05666,2.05651,2.0566,10000000.0
2006-08-04 22:39:00,2.05645,2.05651,2.05638,2.05638,11000000.0
2006-08-04 22:40:00,2.05637,2.05649,2.05637,2.05649,9000000.0
2006-08-04 22:41:00,2.05643,2.05653,2.05643,2.05645,16000000.0
2006-08-04 22:42:00,2.05644,2.05659,2.05644,2.05649,9000000.0
2006-08-04 22:43:00,2.05642,2.05644,2.05637,2.05644,11000000.0
2006-08-04 22:44:00,2.05643,2.05643,2.05634,2.0564,8000000.0
2006-08-04 22:46:00,2.05636,2.05651,2.05636,2.05644,9000000.0
2006-08-04 22:47:00,2.05643,2.05643,2.05634,2.05634,16000000.0
2006-08-04 22:48:00,2.05646,2.05658,2.05645,2.0565,11000000.0
2006-08-04 22:49:00,2.05639,2.05642,2.05632,2.05632,12000000.0
2006-08-04 22:50:00,2.05632,2.05641,2.05632,2.05637,16000000.0
2006-08-04 22:52:00,2.05655,2.05659,2.05645,2.05654,5000000.0
2006-08-04 22:53:00,2.05643,2.0565,2.05639,2.05645,8000000.0
2006-08-04 22:54:00,2.05657,2.05661,2.05649,2.05652,7000000.0
2006-08-04 22:55:00,2.05652,2.05652,2.05633,2.05639,8000000.0
2006-08-04 22:56:00,2.05642,2.05642,2.05637,2.05637,8000000.0
2006-08-04 22:57:00,2.05631,2.05634,2.05608,2.05611,10000000.0
2006-08-04 22:58:00,2.05622,2.05622,2.056,2.05605,7000000.0
2006-08-04 22:59:00,2.05603,2.05607,2.05599,2.05607,9000000.0
2006-08-06 23:35:00,2.05613,2.05657,2.05613,2.05657,12000000.0
2006-08-06 23:37:00,2.05674,2.05687,2.05674,2.05682,8000000.0
2006-08-06 23:40:00,2.05678,2.05689,2.05659,2.05659,21000000.0
2006-08-06 23:41:00,2.05687,2.05687,2.05663,2.05678,7000000.0
2006-08-06 23:42:00,2.05669,2.05687,2.05669,2.05687,19000000.0
2006-08-06 23:44:00,2.05681,2.05686,2.05674,2.05674,8000000.0
2006-08-06 23:45:00,2.05675,2.05692,2.05672,2.05692,7000000.0
2006-08-06 23:47:00,2.05697,2.05707,2.05692,2.05695,7000000.0
2006-08-06 23:48:00,2.05697,2.05701,2.05694,2.05699,8000000.0
2006-08-06 23:49:00,2.05702,2.05709,2.05694,2.057,8000000.0
2006-08-06 23:50:00,2.05695,2.05714,2.05694,2.05694,8000000.0
2006-08-06 23:51:00,2.0571,2.0572,2.05706,2.05707,7000000.0
2006-08-06 23:55:00,2.05693,2.05704,2.05693,2.05704,9000000.0
2006-08-06 23:56:00,2.05691,2.05717,2.05679,2.05699,12000000.0
2006-08-06 23:58:00,2.05714,2.05732,2.05713,2.05713,8000000.0
2006-08-06 23:59:00,2.05712,2.05712,2.05463,2.05463,6000000.0
2006-08-07 00:00:00,2.05428,2.05455,2.05428,2.05443,7000000.0
2006-08-07 00:03:00,2.0545,2.05462,2.0545,2.05462,5000000.0
2006-08-07 00:04:00,2.05438,2.05438,2.05425,2.05425,10000000.0
2006-08-07 00:05:00,2.05446,2.05446,2.05412,2.05422,9000000.0
2006-08-07 00:06:00,2.05421,2.05424,2.05415,2.05418,8000000.0
2006-08-07 00:07:00,2.05427,2.05434,2.05401,2.05423,9000000.0
2006-08-07 00:08:00,2.05405,2.05417,2.05405,2.05415,8000000.0
2006-08-07 00:09:00,2.05425,2.05438,2.05423,2.05426,9000000.0
2006-08-07 00:10:00,2.05417,2.05424,2.05412,2.05419,23000000.0
2006-08-07 00:11:00,2.05435,2.0545,2.05432,2.0545,11000000.0
2006-08-07 00:12:00,2.0547,2.0547,2.05428,2.05428,9000000.0
2006-08-07 00:13:00,2.05433,2.05433,2.05407,2.05407,8000000.0
2006-08-07 00:16:00,2.05388,2.05388,2.05377,2.05377,9000000.0
2006-08-07 00:23:00,2.05422,2.05432,2.05416,2.05432,7000000.0
2006-08-07 00:25:00,2.05393,2.05393,2.05373,2.05373,11000000.0
2006-08-07 00:26:00,2.05393,2.05399,2.05371,2.05399,7000000.0
2006-08-07 00:29:00,2.05387,2.05394,2.0538,2.05394,6000000.0
2006-08-07 00:31:00,2.05393,2.05424,2.05381,2.05424,7000000.0
2006-08-07 00:32:00,2.05412,2.05412,2.05334,2.05346,7000000.0
2006-08-07 00:33:00,2.05375,2.05423,2.05375,2.05423,7000000.0
2006-08-07 00:34:00,2.05414,2.05434,2.05412,2.05428,7000000.0
2006-08-07 00:35:00,2.05425,2.05442,2.05425,2.05436,6000000.0
2006-08-07 00:36:00,2.05438,2.05458,2.05438,2.05458,5000000.0
2006-08-07 00:37:00,2.05453,2.05463,2.0544,2.05463,6000000.0
2006-08-07 00:38:00,2.05435,2.05454,2.0543,2.05453,7000000.0
2006-08-07 00:40:00,2.05441,2.05448,2.0544,2.0544,7000000.0
2006-08-07 00:41:00,2.05423,2.05423,2.05401,2.05401,6000000.0
2006-08-07 00:43:00,2.05397,2.0541,2.05396,2.0541,4000000.0
2006-08-07 00:44:00,2.05383,2.05407,2.05348,2.05406,11000000.0
2006-08-07 00:45:00,2.05375,2.05401,2.05375,2.05401,7000000.0
2006-08-07 00:46:00,2.05443,2.05465,2.05429,2.05429,10000000.0
2006-08-07 00:47:00,2.05416,2.0548,2.05416,2.0548,7000000.0
2006-08-07 00:48:00,2.0548,2.0548,2.0542,2.05446,8000000.0
2006-08-07 00:49:00,2.05444,2.05464,2.05427,2.05464,5000000.0
2006-08-07 00:50:00,2.05468,2.05485,2.05466,2.05479,10000000.0
2006-08-07 00:52:00,2.0547,2.0547,2.05441,2.05441,7000000.0
2006-08-07 00:53:00,2.05452,2.0549,2.05452,2.0549,11000000.0
2006-08-07 00:54:00,2.05496,2.05511,2.05489,2.05511,10000000.0
2006-08-07 00:55:00,2.05521,2.05527,2.05513,2.05523,7000000.0
2006-08-07 00:56:00,2.05526,2.05577,2.05526,2.05577,6000000.0
2006-08-07 01:01:00,2.05566,2.05566,2.0537,2.0537,12000000.0
2006-08-07 01:02:00,2.0549,2.0549,2.05438,2.05476,8000000.0
2006-08-07 01:03:00,2.05489,2.05513,2.05485,2.05488,7000000.0
2006-08-07 01:04:00,2.05508,2.05576,2.05508,2.05564,8000000.0
2006-08-07 01:06:00,2.05575,2.05596,2.05567,2.05596,8000000.0
2006-08-07 01:07:00,2.05589,2.0559,2.05575,2.05586,11000000.0
2006-08-07 01:08:00,2.05596,2.05602,2.05579,2.05589,10000000.0
2006-08-07 01:10:00,2.05591,2.05599,2.05572,2.05599,10000000.0
2006-08-07 01:11:00,2.05609,2.05617,2.05603,2.05606,11000000.0
2006-08-07 01:12:00,2.05616,2.05617,2.05612,2.05617,8000000.0
2006-08-07 01:13:00,2.05614,2.05614,2.056,2.056,8000000.0
2006-08-07 01:14:00,2.05609,2.05618,2.05604,2.05616,10000000.0
2006-08-07 01:15:00,2.05615,2.05626,2.05606,2.05626,10000000.0
2006-08-07 01:16:00,2.05632,2.05632,2.05611,2.05629,8000000.0
2006-08-07 01:17:00,2.05633,2.05644,2.0561,2.0561,11000000.0
2006-08-07 01:18:00,2.05627,2.05633,2.05608,2.05624,10000000.0
2006-08-07 01:19:00,2.05632,2.05632,2.05595,2.05595,11000000.0
2006-08-07 01:20:00,2.05587,2.05593,2.05581,2.05581,13000000.0
2006-08-07 01:23:00,2.05595,2.05613,2.05589,2.05613,8000000.0
2006-08-07 01:24:00,2.05615,2.05631,2.05607,2.05631,7000000.0
2006-08-07 01:25:00,2.05645,2.05656,2.05641,2.05649,8000000.0
2006-08-07 01:26:00,2.05639,2.05688,2.05639,2.05688,14000000.0
2006-08-07 01:27:00,2.05693,2.05701,2.05692,2.05693,15000000.0
2006-08-07 01:28:00,2.05682,2.05691,2.05674,2.05687,9000000.0
2006-08-07 01:29:00,2.05665,2.05687,2.05665,2.05687,10000000.0
2006-08-07 01:30:00,2.05687,2.05687,2.05661,2.05661,10000000.0
2006-08-07 01:32:00,2.0566,2.0566,2.05647,2.05651,18000000.0
2006-08-07 01:33:00,2.05648,2.05654,2.05638,2.05654,6000000.0
2006-08-07 01:34:00,2.05668,2.05672,2.05664,2.05664,16000000.0
2006-08-07 01:38:00,2.05666,2.05676,2.05666,2.05675,12000000.0
2006-08-07 01:40:00,2.05668,2.0567,2.05665,2.0567,7000000.0
2006-08-07 01:41:00,2.05669,2.05671,2.05661,2.05668,11000000.0
2006-08-07 01:42:00,2.05669,2.05677,2.05668,2.05676,7000000.0
2006-08-07 01:43:00,2.05674,2.05674,2.05644,2.05664,8000000.0
2006-08-07 01:44:00,2.05628,2.05628,2.05601,2.05601,7000000.0
2006-08-07 01:45:00,2.05614,2.05632,2.05614,2.05632,7000000.0
2006-08-07 01:47:00,2.05633,2.05651,2.05633,2.05644,14000000.0
2006-08-07 01:49:00,2.0565,2.0565,2.05626,2.05637,8000000.0
2006-08-07 01:51:00,2.05636,2.05654,2.05636,2.05654,16000000.0
2006-08-07 01:54:00,2.05649,2.05649,2.05614,2.05616,9000000.0
2006-08-07 01:55:00,2.056,2.05612,2.05587,2.05602,11000000.0
2006-08-07 01:56:00,2.05614,2.05614,2.05589,2.0561,17000000.0
2006-08-07 01:57:00,2.05609,2.05609,2.0559,2.05597,13000000.0
2006-08-07 01:58:00,2.05584,2.05585,2.05571,2.05582,10000000.0
2006-08-07 02:00:00,2.05588,2.05612,2.05588,2.05612,10000000.0
2006-08-07 02:01:00,2.05636,2.05636,2.05545,2.05545,8000000.0
2006-08-07 02:02:00,2.05605,2.05605,2.05579,2.05586,7000000.0
2006-08-07 02:03:00,2.05595,2.0568,2.05452,2.0562,10000000.0
2006-08-07 02:04:00,2.0559,2.056,2.0559,2.056,7000000.0
2006-08-07 02:05:00,2.05632,2.05646,2.05621,2.0563,10000000.0
2006-08-07 02:06:00,2.0561,2.0561,2.05575,2.05575,10000000.0
2006-08-07 02:07:00,2.05582,2.05624,2.05582,2.05615,8000000.0
2006-08-07 02:08:00,2.05617,2.05617,2.05594,2.05602,8000000.0
2006-08-07 02:09:00,2.05578,2.05604,2.05578,2.05596,7000000.0
2006-08-07 02:10:00,2.05584,2.05592,2.05557,2.05557,9000000.0
2006-08-07 02:11:00,2.05577,2.05578,2.05552,2.05552,8000000.0
2006-08-07 02:12:00,2.05581,2.05615,2.05578,2.05615,8000000.0
2006-08-07 02:13:00,2.05592,2.0561,2.05589,2.0561,7000000.0
2006-08-07 02:15:00,2.05599,2.05606,2.05593,2.05605,8000000.0
2006-08-07 02:17:00,2.05597,2.05597,2.05571,2.05571,6000000.0
2006-08-07 02:18:00,2.05581,2.05602,2.05581,2.05584,7000000.0
2006-08-07 02:19:00,2.05588,2.05588,2.0555,2.0558,11000000.0
2006-08-07 02:20:00,2.05584,2.05595,2.05584,2.05587,6000000.0
2006-08-07 02:21:00,2.05583,2.05583,2.05552,2.05552,7000000.0
2006-08-07 02:22:00,2.05555,2.05576,2.05555,2.05569,8000000.0
2006-08-07 02:23:00,2.05568,2.05572,2.05545,2.05545,10000000.0
2006-08-07 02:24:00,2.05542,2.05564,2.0554,2.05564,11000000.0
2006-08-07 02:25:00,2.05568,2.05569,2.05537,2.05537,11000000.0
2006-08-07 02:26:00,2.05546,2.05567,2.05546,2.05561,8000000.0
2006-08-07 02:27:00,2.0554,2.05551,2.05532,2.05532,9000000.0
2006-08-07 02:28:00,2.05554,2.05577,2.05554,2.05558,10000000.0
2006-08-07 02:30:00,2.05541,2.05592,2.05541,2.05592,5000000.0
2006-08-07 02:31:00,2.05545,2.05545,2.05492,2.05492,8000000.0
2006-08-07 02:32:00,2.05488,2.05488,2.05463,2.05463,8000000.0
2006-08-07 02:33:00,2.0544,2.05455,2.05431,2.05431,8000000.0
2006-08-07 02:34:00,2.05409,2.05409,2.05388,2.05403,7000000.0
2006-08-07 02:35:00,2.05403,2.0543,2.05403,2.0541,11000000.0
2006-08-07 02:36:00,2.05382,2.05418,2.05382,2.05406,7000000.0
2006-08-07 02:37:00,2.05411,2.05455,2.05398,2.05455,7000000.0
2006-08-07 02:38:00,2.05442,2.05457,2.05442,2.05443,7000000.0
2006-08-07 02:39:00,2.05427,2.05443,2.05427,2.05431,8000000.0
2006-08-07 02:40:00,2.0544,2.0545,2.0544,2.05442,7000000.0
2006-08-07 02:41:00,2.05441,2.05441,2.05384,2.05384,8000000.0
2006-08-07 02:42:00,2.05386,2.05386,2.05349,2.05366,6000000.0
2006-08-07 02:43:00,2.05397,2.054,2.05371,2.054,9000000.0
2006-08-07 02:44:00,2.05398,2.05408,2.05395,2.05408,7000000.0
2006-08-07 02:45:00,2.05414,2.05414,2.05388,2.05405,8000000.0
2006-08-07 02:46:00,2.05394,2.05394,2.0534,2.05366,8000000.0
2006-08-07 02:47:00,2.05376,2.05401,2.05376,2.05401,9000000.0
2006-08-07 02:50:00,2.05351,2.05375,2.05351,2.05363,7000000.0
2006-08-07 02:52:00,2.0536,2.05392,2.05342,2.05392,6000000.0
2006-08-07 02:53:00,2.05398,2.05404,2.05398,2.05402,8000000.0
2006-08-07 02:54:00,2.05389,2.05389,2.05366,2.05367,8000000.0
2006-08-07 02:55:00,2.05345,2.05407,2.05345,2.05378,8000000.0
2006-08-07 02:56:00,2.05402,2.05451,2.05402,2.05451,7000000.0
2006-08-07 02:57:00,2.05446,2.05469,2.05433,2.05469,8000000.0
2006-08-07 02:58:00,2.0547,2.05477,2.05466,2.05466,6000000.0
2006-08-07 02:59:00,2.05436,2.05436,2.05421,2.05431,9000000.0
2006-08-07 03:00:00,2.05431,2.05432,2.05411,2.05411,6000000.0
2006-08-07 03:01:00,2.05438,2.0547,2.05438,2.05459,8000000.0
2006-08-07 03:02:00,2.05472,2.05472,2.05441,2.05452,11000000.0
2006-08-07 03:03:00,2.05465,2.0547,2.05462,2.05462,7000000.0
2006-08-07 03:05:00,2.0545,2.0545,2.05437,2.05439,8000000.0
2006-08-07 03:06:00,2.05456,2.05456,2.05422,2.05427,8000000.0
2006-08-07 03:08:00,2.05451,2.05451,2.05401,2.05401,5000000.0
2006-08-07 03:09:00,2.05388,2.05394,2.05367,2.05394,8000000.0
2006-08-07 03:10:00,2.05392,2.05413,2.05387,2.05387,7000000.0
2006-08-07 03:11:00,2.05402,2.05418,2.05395,2.05404,10000000.0
2006-08-07 03:12:00,2.05406,2.05423,2.05397,2.05397,7000000.0
2006-08-07 03:13:00,2.05399,2.05412,2.05394,2.05399,11000000.0
2006-08-07 03:14:00,2.05407,2.05438,2.05396,2.05432,11000000.0
2006-08-07 03:15:00,2.05475,2.05475,2.05455,2.05455,7000000.0
2006-08-07 03:16:00,2.05452,2.05461,2.05422,2.05461,7000000.0
2006-08-07 03:17:00,2.05458,2.0546,2.05388,2.05436,11000000.0
2006-08-07 03:18:00,2.05421,2.05438,2.05418,2.05438,10000000.0
2006-08-07 03:19:00,2.05436,2.05443,2.05433,2.05442,6000000.0
2006-08-07 03:20:00,2.05435,2.05435,2.05394,2.05394,7000000.0
2006-08-07 03:23:00,2.05405,2.05415,2.05399,2.05415,7000000.0
2006-08-07 03:24:00,2.05406,2.05415,2.05221,2.05415,8000000.0
2006-08-07 03:25:00,2.05417,2.05421,2.05406,2.05415,8000000.0
2006-08-07 03:26:00,2.05376,2.054,2.05376,2.05398,11000000.0
2006-08-07 03:27:00,2.05422,2.0547,2.05422,2.0547,8000000.0
2006-08-07 03:29:00,2.0548,2.05492,2.05463,2.05482,11000000.0
2006-08-07 03:30:00,2.05534,2.05584,2.05529,2.05584,7000000.0
2006-08-07 03:31:00,2.05588,2.05588,2.05578,2.05578,9000000.0
2006-08-07 03:32:00,2.0559,2.0559,2.05566,2.05566,6000000.0
2006-08-07 03:34:00,2.05589,2.05589,2.05558,2.05587,8000000.0
2006-08-07 03:35:00,2.0555,2.05567,2.05546,2.05551,10000000.0
2006-08-07 03:36:00,2.05541,2.05541,2.05516,2.05517,5000000.0
2006-08-07 03:37:00,2.055,2.055,2.05482,2.05482,9000000.0
2006-08-07 03:40:00,2.05453,2.05465,2.05451,2.05465,4000000.0
2006-08-07 03:41:00,2.05467,2.05467,2.05429,2.05454,10000000.0
2006-08-07 03:42:00,2.05439,2.05457,2.05439,2.05455,10000000.0
2006-08-07 03:43:00,2.05476,2.05497,2.05476,2.05484,8000000.0
2006-08-07 03:44:00,2.055,2.05507,2.05497,2.05507,6000000.0
2006-08-07 03:45:00,2.05509,2.05509,2.05484,2.05493,8000000.0
2006-08-07 03:46:00,2.05497,2.05517,2.05497,2.05516,7000000.0
2006-08-07 03:47:00,2.0548,2.05488,2.0547,2.0547,7000000.0
2006-08-07 03:48:00,2.0543,2.05443,2.0543,2.05433,6000000.0
2006-08-07 03:49:00,2.05413,2.05425,2.05413,2.05419,8000000.0
2006-08-07 03:50:00,2.05419,2.05422,2.05411,2.05422,8000000.0
2006-08-07 03:51:00,2.05437,2.0544,2.05427,2.0543,9000000.0
2006-08-07 03:52:00,2.05428,2.05439,2.05423,2.05433,8000000.0
2006-08-07 03:53:00,2.05429,2.05442,2.05425,2.0543,10000000.0
2006-08-07 03:54:00,2.05448,2.05475,2.05448,2.05459,7000000.0
2006-08-07 03:55:00,2.05478,2.05478,2.05452,2.05464,7000000.0
2006-08-07 03:57:00,2.05458,2.05464,2.05449,2.0545,8000000.0
2006-08-07 04:00:00,2.05459,2.05459,2.05439,2.05459,6000000.0
2006-08-07 04:01:00,2.05459,2.05459,2.05431,2.05436,7000000.0
2006-08-07 04:02:00,2.05422,2.05454,2.05421,2.05454,8000000.0
2006-08-07 04:04:00,2.05443,2.05451,2.0543,2.0543,8000000.0
2006-08-07 04:05:00,2.05445,2.05457,2.0543,2.05451,8000000.0
2006-08-07 04:06:00,2.0545,2.05483,2.05443,2.05483,9000000.0
2006-08-07 04:07:00,2.05452,2.05478,2.0545,2.05469,11000000.0
2006-08-07 04:10:00,2.05437,2.05456,2.05437,2.05456,8000000.0
2006-08-07 04:12:00,2.0545,2.05461,2.05447,2.05451,7000000.0
2006-08-07 04:13:00,2.05458,2.05483,2.05458,2.05469,8000000.0
2006-08-07 04:17:00,2.05482,2.05482,2.05459,2.05461,7000000.0
2006-08-07 04:18:00,2.05432,2.05432,2.05398,2.05398,8000000.0
2006-08-07 04:20:00,2.05389,2.05423,2.05379,2.05423,10000000.0
2006-08-07 04:24:00,2.05423,2.05433,2.05423,2.05433,9000000.0
2006-08-07 04:25:00,2.05437,2.05446,2.0542,2.0542,7000000.0
2006-08-07 04:26:00,2.05415,2.05439,2.05415,2.05435,7000000.0
2006-08-07 04:27:00,2.05452,2.05473,2.05452,2.05454,8000000.0
2006-08-07 04:28:00,2.05449,2.05461,2.05431,2.05461,7000000.0
2006-08-07 04:29:00,2.05461,2.05491,2.05461,2.05491,8000000.0
2006-08-07 04:30:00,2.05485,2.05492,2.0547,2.05491,9000000.0
2006-08-07 04:32:00,2.05482,2.05495,2.05452,2.05495,9000000.0
2006-08-07 04:33:00,2.05491,2.05492,2.05478,2.05478,8000000.0
2006-08-07 04:34:00,2.05488,2.05488,2.05461,2.05468,7000000.0
2006-08-07 04:38:00,2.05459,2.05461,2.05451,2.0546,9000000.0
2006-08-07 04:40:00,2.05452,2.05452,2.05436,2.05439,9000000.0
2006-08-07 04:42:00,2.05447,2.05456,2.05441,2.05445,7000000.0
2006-08-07 04:47:00,2.05461,2.05468,2.05461,2.05468,2000000.0
2006-08-07 04:48:00,2.05501,2.05501,2.05466,2.05474,7000000.0
2006-08-07 04:50:00,2.05434,2.05467,2.05434,2.05467,7000000.0
2006-08-07 04:51:00,2.05455,2.0546,2.05438,2.05439,7000000.0
2006-08-07 04:52:00,2.05443,2.05455,2.05437,2.05453,10000000.0
2006-08-07 04:53:00,2.05459,2.05476,2.05423,2.05423,9000000.0
2006-08-07 04:54:00,2.05447,2.05451,2.05439,2.05448,7000000.0
2006-08-07 04:55:00,2.05477,2.05497,2.05477,2.05495,8000000.0
2006-08-07 04:56:00,2.0549,2.05518,2.0549,2.05516,7000000.0
2006-08-07 04:57:00,2.05517,2.05521,2.05461,2.05461,8000000.0
2006-08-07 04:58:00,2.05457,2.05457,2.05444,2.05452,8000000.0
2006-08-07 04:59:00,2.05424,2.05446,2.05424,2.05446,8000000.0
2006-08-07 05:00:00,2.05442,2.05453,2.05438,2.05438,7000000.0
2006-08-07 05:01:00,2.05461,2.05467,2.05452,2.05457,7000000.0
2006-08-07 05:02:00,2.05465,2.05465,2.05445,2.05459,7000000.0
2006-08-07 05:03:00,2.05443,2.05443,2.05417,2.05422,7000000.0
2006-08-07 05:04:00,2.05401,2.05443,2.05401,2.05417,7000000.0
2006-08-07 05:06:00,2.05401,2.05409,2.05397,2.05397,8000000.0
2006-08-07 05:07:00,2.05407,2.05407,2.05377,2.05404,8000000.0
2006-08-07 05:08:00,2.0542,2.05443,2.0542,2.0543,10000000.0
2006-08-07 05:09:00,2.05412,2.05412,2.05389,2.05389,7000000.0
2006-08-07 05:11:00,2.05387,2.05414,2.0538,2.05405,8000000.0
2006-08-07 05:17:00,2.05394,2.05432,2.05394,2.05432,8000000.0
2006-08-07 05:18:00,2.05431,2.05454,2.05423,2.05454,8000000.0
2006-08-07 05:19:00,2.05477,2.05506,2.05477,2.05501,7000000.0
2006-08-07 05:20:00,2.05501,2.05531,2.05501,2.05514,10000000.0
2006-08-07 05:21:00,2.05507,2.0551,2.05478,2.05478,8000000.0
2006-08-07 05:22:00,2.05469,2.0549,2.05469,2.0548,7000000.0
2006-08-07 05:23:00,2.05496,2.05496,2.05482,2.05483,10000000.0
2006-08-07 05:24:00,2.05484,2.05485,2.05456,2.05474,7000000.0
2006-08-07 05:25:00,2.05494,2.05499,2.0548,2.0548,7000000.0
2006-08-07 05:26:00,2.05495,2.05559,2.05495,2.05559,7000000.0
2006-08-07 05:28:00,2.05548,2.05551,2.05532,2.05532,9000000.0
2006-08-07 05:30:00,2.05558,2.0558,2.05558,2.05563,7000000.0
2006-08-07 05:31:00,2.05576,2.05577,2.05555,2.0557,8000000.0
2006-08-07 05:32:00,2.0557,2.05571,2.05551,2.05563,8000000.0
2006-08-07 05:33:00,2.05535,2.05553,2.05519,2.05519,9000000.0
2006-08-07 05:35:00,2.05534,2.05543,2.05503,2.05503,7000000.0
2006-08-07 05:37:00,2.05518,2.05533,2.05515,2.05515,7000000.0
2006-08-07 05:38:00,2.05519,2.05535,2.05519,2.05528,6000000.0
2006-08-07 05:39:00,2.05575,2.05575,2.05551,2.05551,7000000.0
2006-08-07 05:40:00,2.05533,2.05533,2.05495,2.05527,8000000.0
2006-08-07 05:45:00,2.05521,2.05521,2.0548,2.05494,11000000.0
2006-08-07 05:46:00,2.05476,2.05481,2.05458,2.05458,5000000.0
2006-08-07 05:47:00,2.05457,2.05457,2.05444,2.05446,8000000.0
2006-08-07 05:48:00,2.05442,2.05476,2.05442,2.05476,7000000.0
2006-08-07 05:49:00,2.05467,2.05476,2.05439,2.05439,8000000.0
2006-08-07 05:50:00,2.05452,2.05467,2.05452,2.05463,9000000.0
2006-08-07 05:51:00,2.05451,2.05479,2.05451,2.05479,8000000.0
2006-08-07 05:52:00,2.05478,2.05501,2.05478,2.05499,8000000.0
2006-08-07 05:53:00,2.05505,2.05512,2.05503,2.05505,7000000.0
2006-08-07 05:54:00,2.05507,2.05524,2.05503,2.05524,10000000.0
2006-08-07 05:55:00,2.05531,2.05538,2.05511,2.05511,8000000.0
2006-08-07 05:56:00,2.05516,2.05534,2.05516,2.05534,5000000.0
2006-08-07 05:57:00,2.0552,2.0552,2.05502,2.05502,8000000.0
2006-08-07 05:58:00,2.0549,2.05495,2.0545,2.05495,9000000.0
2006-08-07 05:59:00,2.05467,2.05493,2.05467,2.05486,10000000.0
2006-08-07 06:00:00,2.05487,2.05511,2.05487,2.05507,8000000.0
2006-08-07 06:01:00,2.05496,2.05505,2.05489,2.05489,7000000.0
2006-08-07 06:02:00,2.05495,2.05501,2.05465,2.05465,7000000.0
2006-08-07 06:03:00,2.05471,2.05471,2.05452,2.05454,8000000.0
2006-08-07 06:05:00,2.05461,2.05461,2.05415,2.05415,7000000.0
2006-08-07 06:06:00,2.05448,2.05469,2.05448,2.05469,5000000.0
2006-08-07 06:07:00,2.0547,2.0547,2.05409,2.05409,7000000.0
2006-08-07 06:09:00,2.05396,2.05404,2.05385,2.05391,8000000.0
2006-08-07 06:10:00,2.05384,2.0539,2.05378,2.05382,8000000.0
2006-08-07 06:12:00,2.05381,2.05381,2.05368,2.05373,8000000.0
2006-08-07 06:13:00,2.05367,2.05385,2.0536,2.05385,8000000.0
2006-08-07 06:14:00,2.05394,2.05394,2.05362,2.05365,7000000.0
2006-08-07 06:15:00,2.05365,2.05365,2.05349,2.05355,8000000.0
2006-08-07 06:16:00,2.05368,2.05368,2.05362,2.05363,5000000.0
2006-08-07 06:17:00,2.05358,2.05392,2.05358,2.05391,7000000.0
2006-08-07 06:18:00,2.05379,2.05386,2.05362,2.05362,9000000.0
2006-08-07 06:19:00,2.05364,2.05408,2.05364,2.05408,7000000.0
2006-08-07 06:21:00,2.0543,2.0543,2.05399,2.05425,8000000.0
2006-08-07 06:22:00,2.05431,2.05431,2.05408,2.05408,8000000.0
2006-08-07 06:24:00,2.05388,2.05404,2.05387,2.05396,11000000.0
2006-08-07 06:29:00,2.05399,2.05408,2.05393,2.05406,8000000.0
2006-08-07 06:33:00,2.05416,2.05416,2.05388,2.05388,7000000.0
2006-08-07 06:34:00,2.05395,2.05409,2.05375,2.05375,7000000.0
2006-08-07 06:35:00,2.05378,2.05399,2.05378,2.05395,11000000.0
2006-08-07 06:36:00,2.05389,2.05395,2.05368,2.05368,5000000.0
2006-08-07 06:39:00,2.05414,2.05419,2.05392,2.05419,11000000.0
2006-08-07 06:40:00,2.05424,2.05424,2.05393,2.05393,7000000.0
2006-08-07 06:41:00,2.0545,2.0545,2.0543,2.05431,7000000.0
2006-08-07 06:42:00,2.05452,2.05457,2.05449,2.05449,5000000.0
2006-08-07 06:43:00,2.05443,2.05455,2.05421,2.05421,7000000.0
2006-08-07 06:46:00,2.05409,2.05409,2.0538,2.05401,10000000.0
2006-08-07 06:53:00,2.05402,2.05404,2.05382,2.05388,8000000.0
2006-08-07 06:54:00,2.05403,2.05406,2.05363,2.05363,7000000.0
2006-08-07 06:55:00,2.05375,2.05375,2.05337,2.05346,7000000.0
2006-08-07 06:56:00,2.05364,2.05375,2.05339,2.05339,6000000.0
2006-08-07 06:57:00,2.05383,2.05386,2.0536,2.0536,7000000.0
2006-08-07 06:58:00,2.05364,2.05384,2.05359,2.05384,7000000.0
2006-08-07 06:59:00,2.05387,2.05387,2.05355,2.05366,7000000.0
2006-08-07 07:00:00,2.05374,2.0544,2.05374,2.0544,7000000.0
2006-08-07 07:01:00,2.05458,2.0546,2.05444,2.05457,7000000.0
2006-08-07 07:02:00,2.05457,2.05464,2.05457,2.05464,7000000.0
2006-08-07 07:05:00,2.05461,2.05462,2.05452,2.05457,11000000.0
2006-08-07 07:07:00,2.05471,2.05476,2.05462,2.05473,11000000.0
2006-08-07 07:08:00,2.05471,2.05472,2.05451,2.05472,9000000.0
2006-08-07 07:09:00,2.05476,2.05482,2.05451,2.05455,8000000.0
2006-08-07 07:10:00,2.05462,2.05468,2.05447,2.05447,7000000.0
2006-08-07 07:11:00,2.05458,2.05471,2.05448,2.05456,10000000.0
2006-08-07 07:12:00,2.05449,2.05449,2.05425,2.05449,7000000.0
2006-08-07 07:13:00,2.05403,2.0541,2.05392,2.05392,8000000.0
2006-08-07 07:15:00,2.0538,2.0538,2.05355,2.05361,10000000.0
2006-08-07 07:16:00,2.05373,2.05428,2.05373,2.05428,8000000.0
2006-08-07 07:17:00,2.05409,2.05432,2.05409,2.05432,11000000.0
2006-08-07 07:18:00,2.05457,2.05457,2.05436,2.05438,8000000.0
2006-08-07 07:19:00,2.05436,2.05445,2.0543,2.05432,8000000.0
2006-08-07 07:20:00,2.05429,2.05429,2.0539,2.05394,9000000.0
2006-08-07 07:21:00,2.05382,2.05383,2.05363,2.05363,10000000.0
2006-08-07 07:22:00,2.05354,2.0536,2.05341,2.05352,11000000.0
2006-08-07 07:23:00,2.05366,2.05375,2.05343,2.05356,7000000.0
2006-08-07 07:24:00,2.05368,2.05376,2.05354,2.05354,9000000.0
2006-08-07 07:25:00,2.05371,2.0539,2.05366,2.0539,8000000.0
2006-08-07 07:26:00,2.05401,2.05421,2.05399,2.05399,7000000.0
2006-08-07 07:27:00,2.05418,2.05431,2.05411,2.0543,7000000.0
2006-08-07 07:28:00,2.05392,2.05393,2.05382,2.05393,7000000.0
2006-08-07 07:29:00,2.0537,2.05398,2.0537,2.05379,8000000.0
2006-08-07 07:30:00,2.0539,2.05406,2.0539,2.05406,8000000.0
2006-08-07 07:31:00,2.05372,2.05376,2.05359,2.05359,7000000.0
2006-08-07 07:32:00,2.05391,2.05392,2.05362,2.05373,9000000.0
2006-08-07 07:34:00,2.05391,2.05404,2.05385,2.05385,11000000.0
2006-08-07 07:35:00,2.05399,2.05406,2.05399,2.054,8000000.0
2006-08-07 07:36:00,2.05394,2.05412,2.05394,2.05412,7000000.0
2006-08-07 07:37:00,2.05378,2.05388,2.05375,2.05376,7000000.0
2006-08-07 07:38:00,2.05319,2.05355,2.05307,2.05355,11000000.0
2006-08-07 07:39:00,2.05355,2.05355,2.05347,2.0535,7000000.0
2006-08-07 07:40:00,2.05342,2.05342,2.05308,2.05308,8000000.0
2006-08-07 07:41:00,2.0535,2.05375,2.0535,2.05353,9000000.0
2006-08-07 07:42:00,2.05349,2.05349,2.05317,2.05317,11000000.0
2006-08-07 07:43:00,2.05282,2.05306,2.05282,2.05306,7000000.0
2006-08-07 07:45:00,2.05325,2.05345,2.05323,2.05345,7000000.0
2006-08-07 07:46:00,2.05308,2.05309,2.05288,2.05309,7000000.0
2006-08-07 07:47:00,2.05326,2.05326,2.05309,2.05317,7000000.0
2006-08-07 07:48:00,2.05312,2.05329,2.05308,2.05313,8000000.0
2006-08-07 07:50:00,2.05328,2.05335,2.05314,2.05314,7000000.0
2006-08-07 07:51:00,2.05325,2.05326,2.05307,2.05326,8000000.0
2006-08-07 07:52:00,2.05315,2.05322,2.05298,2.05322,10000000.0
2006-08-07 07:53:00,2.05301,2.05314,2.05301,2.05309,11000000.0
2006-08-07 07:54:00,2.05295,2.05295,2.05268,2.05279,9000000.0
2006-08-07 07:55:00,2.05267,2.0528,2.05243,2.05276,9000000.0
2006-08-07 07:56:00,2.05275,2.05275,2.05255,2.05255,9000000.0
2006-08-07 07:57:00,2.05268,2.05296,2.05268,2.05287,7000000.0
2006-08-07 07:58:00,2.05275,2.05281,2.05272,2.05279,7000000.0
2006-08-07 08:00:00,2.05247,2.05249,2.05221,2.05222,8000000.0
2006-08-07 08:01:00,2.05275,2.05293,2.05256,2.05273,10000000.0
2006-08-07 08:02:00,2.05307,2.0532,2.05307,2.0532,7000000.0
2006-08-07 08:04:00,2.05308,2.05313,2.05283,2.05283,8000000.0
2006-08-07 08:05:00,2.05233,2.05237,2.05211,2.05211,8000000.0
2006-08-07 08:06:00,2.05192,2.05192,2.05165,2.05175,6000000.0
2006-08-07 08:07:00,2.05234,2.05242,2.05228,2.05242,7000000.0
2006-08-07 08:08:00,2.05266,2.05304,2.05266,2.05304,7000000.0
2006-08-07 08:09:00,2.05282,2.05298,2.05274,2.05274,7000000.0
2006-08-07 08:10:00,2.05281,2.05287,2.05274,2.05282,7000000.0
2006-08-07 08:11:00,2.05283,2.05313,2.05276,2.05303,8000000.0
2006-08-07 08:12:00,2.05317,2.05317,2.05297,2.05312,9000000.0
2006-08-07 08:13:00,2.05275,2.05288,2.05274,2.05288,7000000.0
2006-08-07 08:14:00,2.05279,2.05295,2.0526,2.05295,9000000.0
2006-08-07 08:15:00,2.05303,2.05303,2.05256,2.05256,8000000.0
2006-08-07 08:16:00,2.05285,2.05343,2.05285,2.05343,11000000.0
2006-08-07 08:17:00,2.05339,2.05353,2.05339,2.05349,7000000.0
2006-08-07 08:18:00,2.05357,2.05374,2.05338,2.05338,9000000.0
2006-08-07 08:19:00,2.05316,2.05352,2.05316,2.05352,7000000.0
2006-08-07 08:20:00,2.05347,2.05356,2.05328,2.05328,8000000.0
2006-08-07 08:21:00,2.05326,2.05348,2.05326,2.05341,8000000.0
2006-08-07 08:22:00,2.05338,2.05338,2.05323,2.05331,8000000.0
2006-08-07 08:23:00,2.05327,2.05352,2.05317,2.05351,7000000.0
2006-08-07 08:24:00,2.05361,2.05361,2.0535,2.05351,7000000.0
2006-08-07 08:25:00,2.05349,2.0536,2.05349,2.05356,8000000.0
2006-08-07 08:26:00,2.05346,2.05346,2.05292,2.05292,7000000.0
2006-08-07 08:27:00,2.0531,2.05338,2.05306,2.05306,10000000.0
2006-08-07 08:28:00,2.053,2.05332,2.053,2.05332,7000000.0
2006-08-07 08:29:00,2.05332,2.05368,2.05327,2.05368,10000000.0
2006-08-07 08:30:00,2.05406,2.05406,2.05358,2.05358,7000000.0
2006-08-07 08:31:00,2.05361,2.05386,2.05358,2.05364,10000000.0
2006-08-07 08:32:00,2.05351,2.05393,2.05351,2.05393,8000000.0
2006-08-07 08:33:00,2.05414,2.05429,2.05414,2.05423,7000000.0
2006-08-07 08:34:00,2.05424,2.05424,2.05404,2.05405,9000000.0
2006-08-07 08:35:00,2.05349,2.05349,2.05293,2.05293,9000000.0
2006-08-07 08:36:00,2.05314,2.05314,2.05239,2.05239,8000000.0
2006-08-07 08:37:00,2.05236,2.05285,2.05225,2.05285,9000000.0
2006-08-07 08:38:00,2.05271,2.05271,2.05218,2.05218,10000000.0
2006-08-07 08:39:00,2.05244,2.05253,2.0523,2.05253,11000000.0
2006-08-07 08:40:00,2.05255,2.05255,2.05228,2.05228,8000000.0
2006-08-07 08:41:00,2.05224,2.05234,2.05218,2.05227,11000000.0
2006-08-07 08:42:00,2.05228,2.05235,2.05215,2.05235,10000000.0
2006-08-07 08:43:00,2.05237,2.05316,2.05237,2.05316,8000000.0
2006-08-07 08:44:00,2.05298,2.05298,2.05265,2.05289,10000000.0
2006-08-07 08:45:00,2.05278,2.05294,2.0527,2.05294,8000000.0
2006-08-07 08:46:00,2.05298,2.05309,2.05128,2.05309,8000000.0
2006-08-07 08:47:00,2.05336,2.05336,2.05317,2.05326,7000000.0
2006-08-07 08:48:00,2.05326,2.05337,2.05319,2.05332,8000000.0
2006-08-07 08:49:00,2.05344,2.0535,2.05334,2.05344,11000000.0
2006-08-07 08:50:00,2.05367,2.05367,2.05349,2.05353,7000000.0
2006-08-07 08:51:00,2.05391,2.05391,2.05352,2.05353,8000000.0
2006-08-07 08:52:00,2.05362,2.05362,2.05337,2.05337,9000000.0
2006-08-07 08:53:00,2.05316,2.0532,2.05266,2.05308,8000000.0
2006-08-07 08:54:00,2.05323,2.05362,2.05323,2.05348,8000000.0
2006-08-07 08:55:00,2.05356,2.05365,2.0535,2.05356,8000000.0
2006-08-07 08:56:00,2.05322,2.05322,2.05308,2.05308,7000000.0
2006-08-07 08:57:00,2.05303,2.05323,2.05303,2.0531,8000000.0
2006-08-07 08:58:00,2.05298,2.0532,2.05298,2.05306,7000000.0
2006-08-07 08:59:00,2.05309,2.05328,2.05291,2.05328,7000000.0
2006-08-07 09:00:00,2.05347,2.05363,2.05242,2.05242,8000000.0
2006-08-07 09:01:00,2.05309,2.05317,2.05255,2.05301,9000000.0
2006-08-07 09:02:00,2.05222,2.05222,2.05184,2.05184,10000000.0
2006-08-07 09:03:00,2.05146,2.05204,2.05146,2.05188,7000000.0
2006-08-07 09:04:00,2.05222,2.05254,2.05222,2.05238,7000000.0
2006-08-07 09:05:00,2.05249,2.05261,2.05249,2.05253,7000000.0
2006-08-07 09:06:00,2.05238,2.05278,2.05238,2.05277,11000000.0
2006-08-07 09:07:00,2.05289,2.05303,2.05274,2.05294,8000000.0
2006-08-07 09:08:00,2.05294,2.05294,2.05243,2.05263,7000000.0
2006-08-07 09:09:00,2.05269,2.05277,2.05256,2.05264,11000000.0
2006-08-07 09:10:00,2.05258,2.05272,2.05249,2.0527,7000000.0
2006-08-07 09:11:00,2.05278,2.05296,2.05267,2.05296,9000000.0
2006-08-07 09:12:00,2.05267,2.05291,2.05235,2.05235,8000000.0
2006-08-07 09:13:00,2.05219,2.05271,2.05219,2.05271,9000000.0
2006-08-07 09:14:00,2.05288,2.05304,2.05278,2.05304,11000000.0
2006-08-07 09:15:00,2.05293,2.05293,2.05241,2.05241,7000000.0
2006-08-07 09:16:00,2.05251,2.05271,2.05246,2.05248,8000000.0
2006-08-07 09:17:00,2.05246,2.05274,2.05245,2.05251,11000000.0
2006-08-07 09:18:00,2.05264,2.05264,2.05248,2.05252,8000000.0
2006-08-07 09:19:00,2.05263,2.05349,2.05263,2.05349,7000000.0
2006-08-07 09:20:00,2.0538,2.05689,2.0537,2.05689,7000000.0
2006-08-07 09:21:00,2.0569,2.0569,2.05636,2.05652,8000000.0
2006-08-07 09:22:00,2.05632,2.05632,2.05515,2.05516,8000000.0
2006-08-07 09:23:00,2.05554,2.05617,2.05554,2.05617,7000000.0
2006-08-07 09:24:00,2.05634,2.05694,2.05634,2.05686,8000000.0
2006-08-07 09:25:00,2.05697,2.05719,2.05696,2.05696,7000000.0
2006-08-07 09:26:00,2.05712,2.05713,2.05673,2.05673,11000000.0
2006-08-07 09:27:00,2.05709,2.05791,2.05709,2.05791,11000000.0
2006-08-07 09:28:00,2.05785,2.05803,2.05784,2.05803,9000000.0
2006-08-07 09:29:00,2.05818,2.05865,2.05818,2.05865,8000000.0
2006-08-07 09:30:00,2.05961,2.06085,2.05961,2.06085,7000000.0
2006-08-07 09:31:00,2.05997,2.06015,2.05994,2.05994,7000000.0
2006-08-07 09:32:00,2.06027,2.06031,2.05993,2.05993,7000000.0
2006-08-07 09:33:00,2.06001,2.06047,2.06001,2.06033,8000000.0
2006-08-07 09:34:00,2.06079,2.06091,2.06066,2.06066,7000000.0
2006-08-07 09:35:00,2.06058,2.06068,2.06046,2.06065,10000000.0
2006-08-07 09:36:00,2.06053,2.06066,2.0604,2.06059,8000000.0
2006-08-07 09:37:00,2.0606,2.06064,2.06043,2.06057,11000000.0
2006-08-07 09:38:00,2.06062,2.06086,2.05885,2.06086,11000000.0
2006-08-07 09:39:00,2.06035,2.06035,2.06004,2.06021,7000000.0
2006-08-07 09:40:00,2.06075,2.06121,2.06075,2.06116,9000000.0
2006-08-07 09:41:00,2.06105,2.06108,2.06069,2.06069,8000000.0
2006-08-07 09:42:00,2.06114,2.06134,2.06114,2.06121,10000000.0
2006-08-07 09:43:00,2.06139,2.06155,2.06109,2.06109,11000000.0
2006-08-07 09:44:00,2.06038,2.06038,2.06001,2.06001,8000000.0
2006-08-07 09:45:00,2.05993,2.0603,2.05993,2.0603,7000000.0
2006-08-07 09:46:00,2.06035,2.06055,2.06009,2.06042,11000000.0
2006-08-07 09:47:00,2.06018,2.06018,2.05979,2.06007,9000000.0
2006-08-07 09:48:00,2.05996,2.05996,2.05962,2.05962,7000000.0
2006-08-07 09:49:00,2.05939,2.05969,2.05938,2.05954,11000000.0
2006-08-07 09:50:00,2.05982,2.06001,2.05972,2.06001,8000000.0
2006-08-07 09:51:00,2.0599,2.05998,2.05967,2.05971,8000000.0
2006-08-07 09:52:00,2.05957,2.05986,2.05956,2.05986,8000000.0
2006-08-07 09:53:00,2.05983,2.06008,2.05983,2.06001,10000000.0
2006-08-07 09:54:00,2.06018,2.06033,2.06018,2.06033,3000000.0
2006-08-07 09:55:00,2.06048,2.06048,2.06032,2.0604,8000000.0
2006-08-07 09:57:00,2.06033,2.06071,2.06033,2.06056,8000000.0
2006-08-07 09:58:00,2.06034,2.06046,2.06017,2.06027,8000000.0
2006-08-07 09:59:00,2.06031,2.0605,2.06016,2.06016,10000000.0
2006-08-07 10:00:00,2.06023,2.06023,2.05991,2.05991,10000000.0
2006-08-07 10:01:00,2.05977,2.05977,2.05963,2.05968,10000000.0
2006-08-07 10:02:00,2.05955,2.05955,2.05924,2.05937,10000000.0
2006-08-07 10:03:00,2.05956,2.0599,2.05956,2.0599,7000000.0
2006-08-07 10:04:00,2.05985,2.05999,2.05976,2.0599,7000000.0
2006-08-07 10:05:00,2.05983,2.06004,2.05968,2.05997,11000000.0
2006-08-07 10:06:00,2.06006,2.06012,2.05985,2.05985,7000000.0
2006-08-07 10:07:00,2.06023,2.06028,2.06005,2.06011,7000000.0
2006-08-07 10:08:00,2.06016,2.06022,2.06002,2.06002,7000000.0
2006-08-07 10:09:00,2.06003,2.06026,2.06003,2.06017,7000000.0
2006-08-07 10:10:00,2.0601,2.06052,2.0601,2.06052,7000000.0
2006-08-07 10:11:00,2.0606,2.0606,2.06043,2.0606,7000000.0
2006-08-07 10:12:00,2.06061,2.06087,2.06053,2.06069,8000000.0
2006-08-07 10:13:00,2.06055,2.0606,2.06021,2.06021,8000000.0
2006-08-07 10:14:00,2.05987,2.05988,2.05965,2.05988,7000000.0
2006-08-07 10:15:00,2.05987,2.06,2.0598,2.05998,10000000.0
2006-08-07 10:16:00,2.05996,2.06024,2.05992,2.06024,7000000.0
2006-08-07 10:17:00,2.06051,2.06087,2.06036,2.06087,11000000.0
2006-08-07 10:18:00,2.06088,2.06088,2.06063,2.06063,8000000.0
2006-08-07 10:19:00,2.06085,2.06146,2.06085,2.0613,9000000.0
2006-08-07 10:20:00,2.06211,2.06302,2.06211,2.063,7000000.0
2006-08-07 10:21:00,2.06272,2.06283,2.06271,2.06281,8000000.0
2006-08-07 10:22:00,2.06208,2.06243,2.06202,2.06243,7000000.0
2006-08-07 10:23:00,2.06208,2.06221,2.06203,2.0621,7000000.0
2006-08-07 10:24:00,2.06218,2.06248,2.06218,2.06248,7000000.0
2006-08-07 10:26:00,2.06241,2.06246,2.06227,2.06246,11000000.0
2006-08-07 10:27:00,2.0621,2.0621,2.06166,2.06189,8000000.0
2006-08-07 10:28:00,2.06173,2.06213,2.06173,2.06213,9000000.0
2006-08-07 10:29:00,2.06213,2.06231,2.062,2.06224,8000000.0
2006-08-07 10:30:00,2.06159,2.06172,2.06149,2.06172,8000000.0
2006-08-07 10:31:00,2.06197,2.06199,2.06174,2.06179,7000000.0
2006-08-07 10:32:00,2.06155,2.06155,2.06047,2.06047,9000000.0
2006-08-07 10:33:00,2.06022,2.06138,2.0601,2.06138,7000000.0
2006-08-07 10:34:00,2.061,2.061,2.06046,2.0605,7000000.0
2006-08-07 10:35:00,2.06042,2.06044,2.05987,2.06003,7000000.0
2006-08-07 10:36:00,2.06,2.06026,2.06,2.06016,8000000.0
2006-08-07 10:37:00,2.06021,2.06034,2.06014,2.06014,8000000.0
2006-08-07 10:38:00,2.06023,2.06023,2.0599,2.0599,10000000.0
2006-08-07 10:39:00,2.05985,2.06001,2.05982,2.05999,8000000.0
2006-08-07 10:40:00,2.05982,2.05982,2.05952,2.05975,7000000.0
2006-08-07 10:41:00,2.05952,2.05977,2.05952,2.05969,9000000.0
2006-08-07 10:42:00,2.05983,2.05983,2.05971,2.05974,7000000.0
2006-08-07 10:43:00,2.05986,2.06018,2.05978,2.06003,10000000.0
2006-08-07 10:44:00,2.05984,2.05992,2.05966,2.05966,7000000.0
2006-08-07 10:45:00,2.05977,2.06012,2.05973,2.05973,8000000.0
2006-08-07 10:46:00,2.05991,2.06027,2.05991,2.06027,8000000.0
2006-08-07 10:47:00,2.0605,2.061,2.0605,2.061,7000000.0
2006-08-07 10:48:00,2.06083,2.06083,2.06069,2.06079,8000000.0
2006-08-07 10:49:00,2.06105,2.06105,2.06078,2.0609,9000000.0
2006-08-07 10:50:00,2.06085,2.06085,2.06072,2.0608,8000000.0
2006-08-07 10:51:00,2.06085,2.06103,2.06085,2.06095,9000000.0
2006-08-07 10:52:00,2.06112,2.06239,2.06112,2.06239,8000000.0
2006-08-07 10:53:00,2.06248,2.06254,2.06234,2.0625,9000000.0
2006-08-07 10:54:00,2.06252,2.06252,2.06209,2.06209,10000000.0
2006-08-07 10:55:00,2.06176,2.06186,2.0617,2.0617,7000000.0
2006-08-07 10:56:00,2.06196,2.06215,2.06036,2.06208,7000000.0
2006-08-07 10:57:00,2.06216,2.06222,2.06209,2.06217,8000000.0
2006-08-07 10:58:00,2.0622,2.0622,2.062,2.06202,7000000.0
2006-08-07 10:59:00,2.06223,2.06363,2.06223,2.06363,11000000.0
2006-08-07 11:00:00,2.06318,2.06318,2.06168,2.06168,7000000.0
2006-08-07 11:01:00,2.06269,2.06269,2.06236,2.06236,8000000.0
2006-08-07 11:02:00,2.0622,2.06223,2.0616,2.0616,7000000.0
2006-08-07 11:03:00,2.06154,2.06164,2.06142,2.06152,11000000.0
2006-08-07 11:04:00,2.06156,2.06156,2.06145,2.06146,11000000.0
2006-08-07 11:05:00,2.06162,2.06174,2.06155,2.06172,7000000.0
2006-08-07 11:06:00,2.06183,2.06215,2.06181,2.06181,8000000.0
2006-08-07 11:07:00,2.06177,2.06177,2.06155,2.06155,7000000.0
2006-08-07 11:08:00,2.06155,2.06171,2.06155,2.06169,9000000.0
2006-08-07 11:09:00,2.06164,2.06174,2.06159,2.06174,8000000.0
2006-08-07 11:10:00,2.0619,2.06196,2.06178,2.06186,8000000.0
2006-08-07 11:11:00,2.06188,2.06188,2.06161,2.06162,10000000.0
2006-08-07 11:12:00,2.06154,2.06163,2.06144,2.06163,7000000.0
2006-08-07 11:14:00,2.06163,2.06163,2.06106,2.06106,11000000.0
2006-08-07 11:15:00,2.06102,2.06114,2.06082,2.06082,7000000.0
2006-08-07 11:16:00,2.06092,2.06102,2.06092,2.06096,7000000.0
2006-08-07 11:17:00,2.06114,2.06133,2.06114,2.06116,7000000.0
2006-08-07 11:18:00,2.06121,2.06121,2.06093,2.0611,10000000.0
2006-08-07 11:19:00,2.06112,2.06152,2.06112,2.06146,11000000.0
2006-08-07 11:20:00,2.06159,2.06198,2.06159,2.06182,8000000.0
2006-08-07 11:21:00,2.06178,2.06221,2.06157,2.06221,7000000.0
2006-08-07 11:22:00,2.06231,2.06231,2.06193,2.062,8000000.0
2006-08-07 11:23:00,2.06233,2.06244,2.06232,2.06238,8000000.0
2006-08-07 11:24:00,2.06239,2.06241,2.06233,2.0624,7000000.0
2006-08-07 11:25:00,2.06236,2.06242,2.06229,2.06229,8000000.0
2006-08-07 11:26:00,2.06234,2.06263,2.06233,2.06263,11000000.0
2006-08-07 11:27:00,2.06261,2.06261,2.06176,2.06176,8000000.0
2006-08-07 11:29:00,2.06157,2.06157,2.06129,2.06138,8000000.0
2006-08-07 11:30:00,2.06163,2.06175,2.06159,2.06163,7000000.0
2006-08-07 11:31:00,2.0615,2.06154,2.06137,2.06137,11000000.0
2006-08-07 11:32:00,2.06146,2.06163,2.0614,2.06163,11000000.0
2006-08-07 11:33:00,2.06164,2.06168,2.06148,2.06168,7000000.0
2006-08-07 11:34:00,2.06158,2.06159,2.0615,2.0615,7000000.0
2006-08-07 11:35:00,2.06168,2.06168,2.06136,2.06162,10000000.0
2006-08-07 11:36:00,2.06188,2.06233,2.06188,2.06231,8000000.0
2006-08-07 11:37:00,2.06222,2.06264,2.06222,2.06229,8000000.0
2006-08-07 11:38:00,2.06183,2.06183,2.06157,2.06158,9000000.0
2006-08-07 11:39:00,2.06171,2.06185,2.06171,2.06181,9000000.0
2006-08-07 11:40:00,2.06152,2.06174,2.06133,2.06174,11000000.0
2006-08-07 11:41:00,2.06195,2.06197,2.0618,2.06197,11000000.0
2006-08-07 11:42:00,2.0624,2.06325,2.0624,2.06306,11000000.0
2006-08-07 11:43:00,2.0628,2.0628,2.06262,2.06263,7000000.0
2006-08-07 11:44:00,2.06253,2.06255,2.06248,2.06252,7000000.0
2006-08-07 11:45:00,2.06183,2.06192,2.06178,2.06191,11000000.0
2006-08-07 11:46:00,2.06194,2.06196,2.0618,2.06187,7000000.0
2006-08-07 11:47:00,2.06196,2.06203,2.06181,2.06181,9000000.0
2006-08-07 11:48:00,2.06171,2.06177,2.0614,2.06148,10000000.0
2006-08-07 11:49:00,2.06138,2.0614,2.0611,2.06116,7000000.0
2006-08-07 11:50:00,2.06117,2.06126,2.06114,2.06116,7000000.0
2006-08-07 11:51:00,2.06156,2.06156,2.06114,2.06145,8000000.0
2006-08-07 11:52:00,2.06151,2.06156,2.06143,2.06155,10000000.0
2006-08-07 11:53:00,2.0616,2.06168,2.06152,2.06159,10000000.0
2006-08-07 11:54:00,2.06146,2.06156,2.06129,2.06129,9000000.0
2006-08-07 11:55:00,2.06132,2.06172,2.06132,2.06172,8000000.0
2006-08-07 11:56:00,2.06204,2.0621,2.06178,2.06204,11000000.0
2006-08-07 11:57:00,2.06206,2.06206,2.06173,2.06181,8000000.0
2006-08-07 11:58:00,2.06181,2.06186,2.06167,2.06167,9000000.0
2006-08-07 11:59:00,2.06211,2.06221,2.06211,2.06219,7000000.0
2006-08-07 12:00:00,2.06229,2.06229,2.06208,2.06224,7000000.0
2006-08-07 12:01:00,2.06221,2.06221,2.0619,2.06204,10000000.0
2006-08-07 12:02:00,2.06197,2.06197,2.0618,2.06183,10000000.0
2006-08-07 12:03:00,2.06163,2.06178,2.06157,2.06178,7000000.0
2006-08-07 12:05:00,2.06237,2.06321,2.06237,2.06321,11000000.0
2006-08-07 12:06:00,2.06347,2.06347,2.06311,2.06311,7000000.0
2006-08-07 12:07:00,2.06321,2.06344,2.06321,2.06331,7000000.0
2006-08-07 12:08:00,2.06311,2.06336,2.06275,2.0633,9000000.0
2006-08-07 12:09:00,2.06307,2.06307,2.06274,2.06303,8000000.0
2006-08-07 12:10:00,2.0633,2.06353,2.0633,2.06341,8000000.0
2006-08-07 12:11:00,2.06334,2.06357,2.06317,2.06354,7000000.0
2006-08-07 12:12:00,2.06339,2.06371,2.0633,2.06361,7000000.0
2006-08-07 12:13:00,2.0637,2.0637,2.06331,2.06353,10000000.0
2006-08-07 12:14:00,2.06392,2.06392,2.0637,2.06387,8000000.0
2006-08-07 12:15:00,2.06371,2.06371,2.06333,2.06347,8000000.0
2006-08-07 12:16:00,2.06356,2.06386,2.06356,2.06375,8000000.0
2006-08-07 12:17:00,2.06368,2.06377,2.06363,2.06377,8000000.0
2006-08-07 12:18:00,2.06376,2.06378,2.06364,2.06378,11000000.0
2006-08-07 12:19:00,2.06365,2.06385,2.06365,2.06375,9000000.0
2006-08-07 12:20:00,2.06327,2.06327,2.06291,2.06295,10000000.0
2006-08-07 12:21:00,2.06251,2.06251,2.06035,2.06035,7000000.0
2006-08-07 12:22:00,2.06252,2.06269,2.06245,2.06255,8000000.0
2006-08-07 12:23:00,2.06255,2.0628,2.06255,2.06266,7000000.0
2006-08-07 12:24:00,2.06297,2.06307,2.06295,2.06307,7000000.0
2006-08-07 12:25:00,2.06308,2.06308,2.0629,2.06301,9000000.0
2006-08-07 12:26:00,2.06273,2.06273,2.06242,2.06242,8000000.0
2006-08-07 12:27:00,2.06222,2.06224,2.06202,2.06213,10000000.0
2006-08-07 12:28:00,2.06228,2.06253,2.06228,2.06253,9000000.0
2006-08-07 12:29:00,2.06273,2.06296,2.06273,2.06293,9000000.0
2006-08-07 12:30:00,2.06281,2.06291,2.06272,2.06287,7000000.0
2006-08-07 12:31:00,2.0628,2.06287,2.0627,2.06283,11000000.0
2006-08-07 12:32:00,2.06273,2.06273,2.06246,2.06246,7000000.0
2006-08-07 12:33:00,2.06231,2.06231,2.06197,2.06197,7000000.0
2006-08-07 12:34:00,2.06195,2.06206,2.06191,2.06198,7000000.0
2006-08-07 12:35:00,2.06202,2.06222,2.06201,2.06201,8000000.0
2006-08-07 12:36:00,2.06187,2.06187,2.06167,2.0617,8000000.0
2006-08-07 12:37:00,2.06163,2.06185,2.06163,2.06185,9000000.0
2006-08-07 12:38:00,2.06171,2.06207,2.06171,2.06207,8000000.0
2006-08-07 12:39:00,2.06201,2.06205,2.06191,2.06191,9000000.0
2006-08-07 12:40:00,2.06202,2.06211,2.06188,2.06194,7000000.0
2006-08-07 12:41:00,2.06206,2.06219,2.06206,2.06211,8000000.0
2006-08-07 12:42:00,2.06224,2.06251,2.06224,2.06248,9000000.0
2006-08-07 12:43:00,2.06266,2.06309,2.06266,2.06298,9000000.0
2006-08-07 12:44:00,2.06348,2.06348,2.06307,2.06317,8000000.0
2006-08-07 12:45:00,2.06314,2.06346,2.06298,2.06318,10000000.0
2006-08-07 12:46:00,2.06307,2.06307,2.06259,2.06259,9000000.0
2006-08-07 12:47:00,2.06236,2.06236,2.0617,2.06195,10000000.0
2006-08-07 12:48:00,2.06164,2.06185,2.06141,2.06141,11000000.0
2006-08-07 12:49:00,2.0617,2.06193,2.0617,2.06173,7000000.0
2006-08-07 12:50:00,2.0618,2.0618,2.0616,2.06171,7000000.0
2006-08-07 12:51:00,2.06207,2.06207,2.0616,2.06194,8000000.0
2006-08-07 12:52:00,2.06242,2.06247,2.0621,2.06216,11000000.0
2006-08-07 12:53:00,2.06245,2.06268,2.06245,2.06264,8000000.0
2006-08-07 12:55:00,2.06241,2.06253,2.06236,2.06253,8000000.0
2006-08-07 12:56:00,2.0624,2.0624,2.06213,2.06225,7000000.0
2006-08-07 12:57:00,2.06241,2.06255,2.0624,2.0624,7000000.0
2006-08-07 12:58:00,2.06247,2.06252,2.0624,2.06241,8000000.0
2006-08-07 12:59:00,2.06247,2.06247,2.06231,2.06244,7000000.0
2006-08-07 13:00:00,2.06253,2.06275,2.06243,2.06275,8000000.0
2006-08-07 13:01:00,2.06263,2.06276,2.06259,2.06264,8000000.0
2006-08-07 13:02:00,2.06262,2.06262,2.06244,2.06256,7000000.0
2006-08-07 13:03:00,2.06253,2.06308,2.06253,2.06308,8000000.0
2006-08-07 13:04:00,2.06308,2.06312,2.06283,2.06286,7000000.0
2006-08-07 13:05:00,2.06261,2.06261,2.06197,2.06197,8000000.0
2006-08-07 13:06:00,2.06191,2.06191,2.06169,2.06178,7000000.0
2006-08-07 13:07:00,2.0617,2.0617,2.06141,2.06151,7000000.0
2006-08-07 13:08:00,2.06152,2.0616,2.06144,2.0616,10000000.0
2006-08-07 13:09:00,2.06169,2.0617,2.0614,2.06158,7000000.0
2006-08-07 13:10:00,2.06149,2.06149,2.06119,2.06129,9000000.0
2006-08-07 13:11:00,2.06137,2.06137,2.061,2.06119,8000000.0
2006-08-07 13:12:00,2.06099,2.06105,2.06075,2.06099,8000000.0
2006-08-07 13:13:00,2.06123,2.06126,2.06115,2.06115,9000000.0
2006-08-07 13:14:00,2.06102,2.06146,2.06101,2.06146,7000000.0
2006-08-07 13:15:00,2.06145,2.06189,2.06145,2.06189,8000000.0
2006-08-07 13:16:00,2.06191,2.062,2.06184,2.06194,8000000.0
2006-08-07 13:17:00,2.06187,2.06187,2.06156,2.06187,9000000.0
2006-08-07 13:18:00,2.06174,2.06177,2.06166,2.06173,10000000.0
2006-08-07 13:19:00,2.06162,2.06162,2.06142,2.06145,8000000.0
2006-08-07 13:20:00,2.06136,2.06137,2.06123,2.06134,8000000.0
2006-08-07 13:21:00,2.06144,2.06149,2.06131,2.06141,7000000.0
2006-08-07 13:22:00,2.06151,2.0618,2.06143,2.0618,11000000.0
2006-08-07 13:23:00,2.06171,2.06182,2.06165,2.06182,8000000.0
2006-08-07 13:24:00,2.06165,2.06186,2.06165,2.06186,7000000.0
2006-08-07 13:25:00,2.06174,2.06181,2.06159,2.06164,11000000.0
2006-08-07 13:26:00,2.0617,2.06171,2.06155,2.06156,10000000.0
2006-08-07 13:27:00,2.06151,2.06168,2.06146,2.06168,8000000.0
2006-08-07 13:28:00,2.06167,2.06172,2.06156,2.06172,21000000.0
2006-08-07 13:29:00,2.06211,2.06258,2.06211,2.06248,17000000.0
2006-08-07 13:30:00,2.0623,2.06248,2.0623,2.06248,7000000.0
2006-08-07 13:31:00,2.06247,2.06247,2.06237,2.06237,9000000.0
2006-08-07 13:32:00,2.06235,2.06235,2.06227,2.06234,14000000.0
2006-08-07 13:33:00,2.06224,2.06224,2.06202,2.06203,14000000.0
2006-08-07 13:34:00,2.06202,2.06209,2.06198,2.06202,31000000.0
2006-08-07 13:35:00,2.06191,2.06201,2.06183,2.06183,17000000.0
2006-08-07 13:36:00,2.06179,2.06179,2.06164,2.06171,24000000.0
2006-08-07 13:37:00,2.0615,2.06172,2.0615,2.06172,10000000.0
2006-08-07 13:38:00,2.06182,2.06184,2.06164,2.06179,18000000.0
2006-08-07 13:39:00,2.06152,2.06159,2.06119,2.06119,15000000.0
2006-08-07 13:40:00,2.06146,2.06146,2.06132,2.06138,29000000.0
2006-08-07 13:41:00,2.061,2.06168,2.06092,2.06168,13000000.0
2006-08-07 13:42:00,2.06178,2.06193,2.06178,2.06188,6000000.0
2006-08-07 13:43:00,2.06181,2.06181,2.06143,2.06143,10000000.0
2006-08-07 13:44:00,2.06152,2.06193,2.06149,2.06193,26000000.0
2006-08-07 13:45:00,2.06181,2.06181,2.06156,2.06156,22000000.0
2006-08-07 13:46:00,2.06129,2.06129,2.06102,2.06106,19000000.0
2006-08-07 13:47:00,2.061,2.06124,2.061,2.06118,17000000.0
2006-08-07 13:48:00,2.06123,2.06123,2.06113,2.06114,22000000.0
2006-08-07 13:49:00,2.06097,2.06097,2.06074,2.06078,24000000.0
2006-08-07 13:50:00,2.0604,2.06054,2.06038,2.06038,15000000.0
2006-08-07 13:51:00,2.06047,2.06055,2.06046,2.06052,22000000.0
2006-08-07 13:52:00,2.06045,2.0609,2.06045,2.0609,32000000.0
2006-08-07 13:53:00,2.06107,2.06115,2.06101,2.06101,28000000.0
2006-08-07 13:54:00,2.06108,2.06108,2.06098,2.06099,31000000.0
2006-08-07 13:55:00,2.06099,2.06099,2.06093,2.06094,20000000.0
2006-08-07 13:56:00,2.06088,2.06093,2.06071,2.06076,24000000.0
2006-08-07 13:57:00,2.06079,2.06117,2.06079,2.06117,34000000.0
2006-08-07 13:58:00,2.06121,2.06123,2.06091,2.06091,16000000.0
2006-08-07 13:59:00,2.06073,2.06087,2.06056,2.06087,30000000.0
2006-08-07 14:00:00,2.06099,2.0611,2.06078,2.06078,39000000.0
2006-08-07 14:01:00,2.06076,2.06076,2.06069,2.06069,30000000.0
2006-08-07 14:02:00,2.06061,2.06061,2.06046,2.06058,19000000.0
2006-08-07 14:03:00,2.06085,2.06085,2.06078,2.06079,23000000.0
2006-08-07 14:04:00,2.06089,2.06118,2.06089,2.06108,33000000.0
2006-08-07 14:05:00,2.06107,2.06109,2.06101,2.06101,28000000.0
2006-08-07 14:06:00,2.06103,2.06112,2.06096,2.06112,31000000.0
2006-08-07 14:07:00,2.06113,2.0613,2.06111,2.06121,31000000.0
2006-08-07 14:08:00,2.0613,2.0616,2.0613,2.06157,27000000.0
2006-08-07 14:09:00,2.06155,2.06158,2.06141,2.06148,27000000.0
2006-08-07 14:10:00,2.06122,2.06132,2.06085,2.06132,24000000.0
2006-08-07 14:11:00,2.06201,2.06223,2.06199,2.06199,21000000.0
2006-08-07 14:12:00,2.06156,2.06167,2.06081,2.06081,22000000.0
2006-08-07 14:13:00,2.06086,2.06166,2.06086,2.06131,13000000.0
2006-08-07 14:14:00,2.06116,2.06158,2.06116,2.06158,21000000.0
2006-08-07 14:15:00,2.06136,2.06188,2.06136,2.06142,25000000.0
2006-08-07 14:16:00,2.06134,2.0616,2.06134,2.06138,26000000.0
2006-08-07 14:17:00,2.06181,2.0625,2.06181,2.0625,32000000.0
2006-08-07 14:18:00,2.06291,2.06291,2.06214,2.06214,27000000.0
2006-08-07 14:19:00,2.06204,2.06214,2.062,2.062,35000000.0
2006-08-07 14:20:00,2.06167,2.06179,2.06134,2.06156,32000000.0
2006-08-07 14:21:00,2.06149,2.06149,2.06057,2.06089,39000000.0
2006-08-07 14:22:00,2.06115,2.06127,2.061,2.06127,22000000.0
2006-08-07 14:23:00,2.06134,2.06148,2.0613,2.06147,40000000.0
2006-08-07 14:24:00,2.06155,2.06222,2.06155,2.06222,10000000.0
2006-08-07 14:25:00,2.06283,2.06283,2.06236,2.06242,35000000.0
2006-08-07 14:26:00,2.06213,2.06217,2.06196,2.06196,18000000.0
2006-08-07 14:27:00,2.06152,2.06166,2.06142,2.06166,28000000.0
2006-08-07 14:28:00,2.06187,2.06225,2.06187,2.06204,21000000.0
2006-08-07 14:29:00,2.06192,2.06195,2.06177,2.06181,16000000.0
2006-08-07 14:30:00,2.06178,2.06207,2.06178,2.06207,25000000.0
2006-08-07 14:31:00,2.06174,2.06224,2.06173,2.06205,26000000.0
2006-08-07 14:32:00,2.06193,2.06193,2.0611,2.06156,32000000.0
2006-08-07 14:33:00,2.06103,2.06149,2.06103,2.06124,20000000.0
2006-08-07 14:34:00,2.06128,2.06134,2.06126,2.06132,25000000.0
2006-08-07 14:35:00,2.0614,2.06212,2.0614,2.06212,23000000.0
2006-08-07 14:36:00,2.06191,2.06203,2.06191,2.06201,11000000.0
2006-08-07 14:37:00,2.06239,2.06246,2.06219,2.0624,41000000.0
2006-08-07 14:38:00,2.06217,2.06218,2.06206,2.06207,54000000.0
2006-08-07 14:39:00,2.0621,2.06212,2.06202,2.06202,36000000.0
2006-08-07 14:40:00,2.0619,2.06201,2.06173,2.06173,36000000.0
2006-08-07 14:41:00,2.06232,2.06244,2.06232,2.06244,41000000.0
2006-08-07 14:42:00,2.06237,2.0624,2.06202,2.06202,19000000.0
2006-08-07 14:43:00,2.06204,2.06207,2.062,2.06201,20000000.0
2006-08-07 14:44:00,2.06201,2.06224,2.06201,2.0621,25000000.0
2006-08-07 14:45:00,2.0621,2.06238,2.0621,2.06238,33000000.0
2006-08-07 14:46:00,2.06227,2.0625,2.06227,2.0625,11000000.0
2006-08-07 14:47:00,2.06266,2.06286,2.06266,2.06286,7000000.0
2006-08-07 14:48:00,2.06268,2.06271,2.06217,2.06217,21000000.0
2006-08-07 14:49:00,2.0622,2.06269,2.0622,2.06245,32000000.0
2006-08-07 14:50:00,2.06249,2.06271,2.06249,2.06271,33000000.0
2006-08-07 14:51:00,2.06268,2.06268,2.06255,2.06264,37000000.0
2006-08-07 14:52:00,2.06269,2.06282,2.06264,2.06277,17000000.0
2006-08-07 14:53:00,2.06276,2.06277,2.06246,2.06246,22000000.0
2006-08-07 14:54:00,2.06271,2.06281,2.06257,2.06257,17000000.0
2006-08-07 14:55:00,2.06256,2.06285,2.06256,2.06285,7000000.0
2006-08-07 14:56:00,2.06262,2.06274,2.06243,2.06243,21000000.0
2006-08-07 14:57:00,2.06242,2.06276,2.06242,2.06276,12000000.0
2006-08-07 14:58:00,2.06257,2.06305,2.06257,2.06284,31000000.0
2006-08-07 14:59:00,2.06288,2.06294,2.06273,2.06273,20000000.0
2006-08-07 15:00:00,2.06271,2.06307,2.0627,2.06284,32000000.0
2006-08-07 15:01:00,2.06268,2.06271,2.06243,2.06271,14000000.0
2006-08-07 15:02:00,2.0629,2.06318,2.06275,2.063,26000000.0
2006-08-07 15:03:00,2.06289,2.06289,2.06274,2.0628,30000000.0
2006-08-07 15:04:00,2.06285,2.06289,2.06261,2.06274,29000000.0
2006-08-07 15:05:00,2.06272,2.06295,2.06272,2.06295,28000000.0
2006-08-07 15:06:00,2.06307,2.06311,2.06287,2.0629,16000000.0
2006-08-07 15:07:00,2.06281,2.06281,2.06273,2.06275,26000000.0
2006-08-07 15:08:00,2.06271,2.06279,2.0627,2.06275,25000000.0
2006-08-07 15:09:00,2.06279,2.06292,2.06274,2.06277,34000000.0
2006-08-07 15:10:00,2.06265,2.06301,2.06265,2.06301,36000000.0
2006-08-07 15:11:00,2.06307,2.0631,2.06283,2.06283,27000000.0
2006-08-07 15:12:00,2.0628,2.06292,2.0628,2.06292,26000000.0
2006-08-07 15:13:00,2.06288,2.06288,2.06262,2.06284,41000000.0
2006-08-07 15:14:00,2.06283,2.06283,2.06238,2.06238,30000000.0
2006-08-07 15:15:00,2.06203,2.06203,2.06188,2.06188,21000000.0
2006-08-07 15:16:00,2.06193,2.06247,2.06193,2.06239,9000000.0
2006-08-07 15:17:00,2.06238,2.0624,2.06212,2.0624,26000000.0
2006-08-07 15:18:00,2.06239,2.06239,2.0621,2.0621,10000000.0
2006-08-07 15:19:00,2.0622,2.0623,2.06205,2.06208,16000000.0
2006-08-07 15:20:00,2.06217,2.0626,2.06217,2.0626,20000000.0
2006-08-07 15:21:00,2.06271,2.06271,2.06242,2.06242,12000000.0
2006-08-07 15:22:00,2.06225,2.06225,2.06208,2.06208,22000000.0
2006-08-07 15:23:00,2.06242,2.06273,2.06242,2.06273,36000000.0
2006-08-07 15:24:00,2.06249,2.06254,2.06238,2.06238,8000000.0
2006-08-07 15:25:00,2.06216,2.06216,2.06196,2.06202,14000000.0
2006-08-07 15:26:00,2.06197,2.06225,2.06197,2.06225,40000000.0
2006-08-07 15:27:00,2.06222,2.06222,2.0621,2.0621,32000000.0
2006-08-07 15:28:00,2.06217,2.06228,2.06212,2.06222,55000000.0
2006-08-07 15:29:00,2.06213,2.06213,2.05992,2.06162,47000000.0
2006-08-07 15:30:00,2.0595,2.06161,2.05856,2.06161,71000000.0
2006-08-07 15:31:00,2.06201,2.06201,2.06164,2.06164,58000000.0
2006-08-07 15:32:00,2.06154,2.06182,2.06154,2.0618,25000000.0
2006-08-07 15:33:00,2.06176,2.06182,2.06175,2.06181,32000000.0
2006-08-07 15:34:00,2.06201,2.06229,2.062,2.062,22000000.0
2006-08-07 15:35:00,2.0621,2.06262,2.06207,2.06262,30000000.0
2006-08-07 15:36:00,2.06291,2.06291,2.06257,2.06284,23000000.0
2006-08-07 15:37:00,2.0628,2.06283,2.06256,2.06256,24000000.0
2006-08-07 15:38:00,2.06262,2.06283,2.06256,2.06283,61000000.0
2006-08-07 15:39:00,2.06286,2.06295,2.06264,2.06292,40000000.0
2006-08-07 15:40:00,2.06307,2.06312,2.06288,2.06309,37000000.0
2006-08-07 15:41:00,2.06303,2.0637,2.06295,2.0637,43000000.0
2006-08-07 15:42:00,2.06351,2.06356,2.06338,2.06346,41000000.0
2006-08-07 15:43:00,2.06326,2.06326,2.06281,2.06281,30000000.0
2006-08-07 15:44:00,2.06294,2.0636,2.06294,2.0636,29000000.0
2006-08-07 15:45:00,2.06381,2.06384,2.06369,2.06372,36000000.0
2006-08-07 15:46:00,2.06375,2.06378,2.06368,2.06378,24000000.0
2006-08-07 15:47:00,2.06388,2.06402,2.06383,2.06389,31000000.0
2006-08-07 15:48:00,2.06389,2.06419,2.06389,2.06419,33000000.0
2006-08-07 15:49:00,2.06427,2.06427,2.06409,2.06409,25000000.0
2006-08-07 15:50:00,2.06412,2.06428,2.06409,2.06409,11000000.0
2006-08-07 15:51:00,2.06401,2.06403,2.06386,2.06397,37000000.0
2006-08-07 15:52:00,2.06414,2.06414,2.0633,2.0633,23000000.0
2006-08-07 15:53:00,2.06309,2.06309,2.06229,2.06251,15000000.0
2006-08-07 15:54:00,2.06205,2.06205,2.06128,2.06128,26000000.0
2006-08-07 15:55:00,2.06062,2.0607,2.06033,2.0607,33000000.0
2006-08-07 15:56:00,2.06065,2.06097,2.06065,2.06097,6000000.0
2006-08-07 15:57:00,2.06097,2.0613,2.06097,2.0613,34000000.0
2006-08-07 15:58:00,2.0613,2.0613,2.06091,2.06091,24000000.0
2006-08-07 15:59:00,2.06079,2.06103,2.06074,2.06074,23000000.0
2006-08-07 16:00:00,2.06022,2.06035,2.06005,2.06025,51000000.0
2006-08-07 16:01:00,2.05994,2.06016,2.05994,2.06013,31000000.0
2006-08-07 16:02:00,2.06034,2.06046,2.06003,2.06017,29000000.0
2006-08-07 16:03:00,2.06019,2.06051,2.06019,2.06032,51000000.0
2006-08-07 16:04:00,2.06053,2.06095,2.06053,2.06095,38000000.0
2006-08-07 16:05:00,2.06114,2.06118,2.06095,2.06095,37000000.0
2006-08-07 16:06:00,2.0607,2.06077,2.06068,2.0607,33000000.0
2006-08-07 16:07:00,2.06077,2.0609,2.06063,2.06063,37000000.0
2006-08-07 16:08:00,2.06051,2.06107,2.06051,2.06078,37000000.0
2006-08-07 16:09:00,2.06078,2.06108,2.06078,2.06108,44000000.0
2006-08-07 16:10:00,2.06118,2.0612,2.06098,2.061,41000000.0
2006-08-07 16:11:00,2.06082,2.06083,2.06071,2.06071,27000000.0
2006-08-07 16:12:00,2.06084,2.06084,2.06024,2.06024,22000000.0
2006-08-07 16:13:00,2.06022,2.06022,2.06009,2.06016,38000000.0
2006-08-07 16:14:00,2.06027,2.06039,2.06027,2.06034,41000000.0
2006-08-07 16:15:00,2.06004,2.06004,2.05949,2.0597,42000000.0
2006-08-07 16:16:00,2.05957,2.05968,2.05936,2.05943,45000000.0
2006-08-07 16:17:00,2.05974,2.05994,2.05935,2.05935,22000000.0
2006-08-07 16:18:00,2.05921,2.05931,2.05918,2.05924,49000000.0
2006-08-07 16:19:00,2.05948,2.05952,2.05927,2.05947,27000000.0
2006-08-07 16:20:00,2.06,2.06059,2.06,2.06059,52000000.0
2006-08-07 16:21:00,2.06091,2.06091,2.06049,2.06049,37000000.0
2006-08-07 16:22:00,2.06048,2.06074,2.06048,2.06074,50000000.0
2006-08-07 16:23:00,2.06054,2.0609,2.06054,2.06071,48000000.0
2006-08-07 16:24:00,2.06086,2.06106,2.06055,2.06106,44000000.0
2006-08-07 16:25:00,2.06082,2.0609,2.06081,2.06089,28000000.0
2006-08-07 16:26:00,2.0608,2.0608,2.06045,2.06067,41000000.0
2006-08-07 16:27:00,2.0611,2.06233,2.06101,2.06233,46000000.0
2006-08-07 16:28:00,2.06144,2.06144,2.06099,2.06141,34000000.0
2006-08-07 16:29:00,2.06155,2.06176,2.06155,2.06176,24000000.0
2006-08-07 16:30:00,2.06172,2.06208,2.06172,2.06204,43000000.0
2006-08-07 16:31:00,2.06214,2.06258,2.06214,2.06239,36000000.0
2006-08-07 16:32:00,2.06209,2.06222,2.06207,2.06212,34000000.0
2006-08-07 16:33:00,2.06254,2.06277,2.06254,2.06266,41000000.0
2006-08-07 16:34:00,2.06267,2.06267,2.06224,2.06224,29000000.0
2006-08-07 16:35:00,2.06204,2.06204,2.06175,2.06178,53000000.0
2006-08-07 16:36:00,2.0618,2.06196,2.06166,2.0619,43000000.0
2006-08-07 16:37:00,2.06193,2.06212,2.0618,2.06212,56000000.0
2006-08-07 16:38:00,2.06231,2.06231,2.06213,2.06225,34000000.0
2006-08-07 16:39:00,2.06247,2.0626,2.06245,2.0626,43000000.0
2006-08-07 16:40:00,2.06291,2.06291,2.06255,2.06261,63000000.0
2006-08-07 16:41:00,2.06246,2.0628,2.06245,2.06275,44000000.0
2006-08-07 16:42:00,2.06282,2.06282,2.06234,2.06242,57000000.0
2006-08-07 16:43:00,2.0624,2.06295,2.0624,2.06292,20000000.0
2006-08-07 16:44:00,2.06306,2.06313,2.06293,2.06293,34000000.0
2006-08-07 16:46:00,2.06301,2.06301,2.06275,2.06275,59000000.0
2006-08-07 16:47:00,2.06309,2.06329,2.06297,2.06329,55000000.0
2006-08-07 16:48:00,2.06315,2.06331,2.06308,2.0633,46000000.0
2006-08-07 16:49:00,2.06328,2.06328,2.06314,2.06318,35000000.0
2006-08-07 16:50:00,2.06305,2.06305,2.06251,2.06251,45000000.0
2006-08-07 16:51:00,2.06245,2.06257,2.06221,2.06244,30000000.0
2006-08-07 16:52:00,2.06242,2.06242,2.06204,2.06215,30000000.0
2006-08-07 16:53:00,2.06197,2.06197,2.06188,2.06188,19000000.0
2006-08-07 16:54:00,2.06116,2.06178,2.06116,2.06178,18000000.0
2006-08-07 16:55:00,2.06195,2.06195,2.06173,2.06173,40000000.0
2006-08-07 16:56:00,2.06188,2.06221,2.06188,2.06221,37000000.0
2006-08-07 16:57:00,2.06213,2.06214,2.06202,2.06213,17000000.0
2006-08-07 16:58:00,2.06217,2.06219,2.06199,2.06199,45000000.0
2006-08-07 16:59:00,2.06192,2.06205,2.06192,2.06192,39000000.0
2006-08-07 17:00:00,2.06246,2.06282,2.06246,2.06282,47000000.0
2006-08-07 17:01:00,2.06279,2.06279,2.06249,2.06276,26000000.0
2006-08-07 17:02:00,2.06278,2.06282,2.0624,2.0624,33000000.0
2006-08-07 17:03:00,2.06244,2.06277,2.06235,2.0627,33000000.0
2006-08-07 17:04:00,2.06271,2.06275,2.06266,2.06268,37000000.0
2006-08-07 17:05:00,2.06257,2.06259,2.06239,2.06259,35000000.0
2006-08-07 17:06:00,2.06251,2.06283,2.06251,2.06258,46000000.0
2006-08-07 17:07:00,2.06271,2.06294,2.06267,2.06267,33000000.0
2006-08-07 17:08:00,2.06264,2.06264,2.06248,2.06255,45000000.0
2006-08-07 17:09:00,2.06258,2.06281,2.06258,2.06259,47000000.0
2006-08-07 17:10:00,2.06225,2.06241,2.06225,2.06241,6000000.0
2006-08-07 17:11:00,2.06248,2.06248,2.0624,2.06242,44000000.0
2006-08-07 17:12:00,2.06247,2.06252,2.06223,2.06233,23000000.0
2006-08-07 17:13:00,2.06241,2.06241,2.0622,2.0623,35000000.0
2006-08-07 17:14:00,2.06227,2.06227,2.0621,2.0621,27000000.0
2006-08-07 17:15:00,2.06203,2.06204,2.06174,2.06182,26000000.0
2006-08-07 17:16:00,2.0617,2.0617,2.06159,2.06159,27000000.0
2006-08-07 17:17:00,2.06159,2.06193,2.06159,2.06192,38000000.0
2006-08-07 17:18:00,2.06206,2.06206,2.06143,2.06159,29000000.0
2006-08-07 17:19:00,2.06156,2.06169,2.06156,2.06162,19000000.0
2006-08-07 17:20:00,2.06157,2.06161,2.06149,2.06149,29000000.0
2006-08-07 17:21:00,2.06154,2.06159,2.06153,2.06159,26000000.0
2006-08-07 17:22:00,2.0616,2.06168,2.06158,2.06168,30000000.0
2006-08-07 17:25:00,2.06157,2.06186,2.06156,2.06186,20000000.0
2006-08-07 17:26:00,2.06192,2.06192,2.06175,2.06181,18000000.0
2006-08-07 17:27:00,2.06193,2.06231,2.06193,2.06208,44000000.0
2006-08-07 17:28:00,2.06205,2.0621,2.06169,2.0617,39000000.0
2006-08-07 17:29:00,2.06161,2.06181,2.06161,2.06181,36000000.0
2006-08-07 17:30:00,2.06184,2.06233,2.06184,2.06209,61000000.0
2006-08-07 17:31:00,2.0622,2.06252,2.0622,2.06229,62000000.0
2006-08-07 17:32:00,2.06236,2.06264,2.06236,2.06264,54000000.0
2006-08-07 17:33:00,2.06273,2.06291,2.06273,2.06291,64000000.0
2006-08-07 17:34:00,2.06293,2.06296,2.06282,2.06291,60000000.0
2006-08-07 17:35:00,2.06316,2.0638,2.06316,2.0638,43000000.0
2006-08-07 17:36:00,2.06391,2.06405,2.0637,2.06405,58000000.0
2006-08-07 17:37:00,2.06416,2.06549,2.06416,2.06549,47000000.0
2006-08-07 17:38:00,2.065,2.06512,2.065,2.06503,44000000.0
2006-08-07 17:39:00,2.06505,2.06505,2.0648,2.06497,41000000.0
2006-08-07 17:40:00,2.06466,2.06466,2.06447,2.0645,59000000.0
2006-08-07 17:41:00,2.06447,2.06453,2.06429,2.06429,50000000.0
2006-08-07 17:42:00,2.06465,2.06471,2.06464,2.06468,37000000.0
2006-08-07 17:43:00,2.06432,2.06432,2.06404,2.0641,33000000.0
2006-08-07 17:44:00,2.06449,2.06462,2.06442,2.06444,46000000.0
2006-08-07 17:45:00,2.06431,2.06431,2.06416,2.06416,49000000.0
2006-08-07 17:46:00,2.06404,2.06415,2.06402,2.06413,56000000.0
2006-08-07 17:47:00,2.06354,2.06354,2.06219,2.06219,65000000.0
2006-08-07 17:48:00,2.06142,2.06147,2.06134,2.06146,61000000.0
2006-08-07 17:49:00,2.06133,2.06148,2.06106,2.06107,72000000.0
2006-08-07 17:50:00,2.06126,2.06148,2.06126,2.06148,53000000.0
2006-08-07 17:51:00,2.06154,2.06161,2.06146,2.06148,54000000.0
2006-08-07 17:52:00,2.06146,2.06155,2.06131,2.06131,51000000.0
2006-08-07 17:53:00,2.06106,2.06157,2.06106,2.06146,42000000.0
2006-08-07 17:54:00,2.06135,2.06211,2.06107,2.06211,32000000.0
2006-08-07 17:55:00,2.06128,2.06216,2.06128,2.06216,32000000.0
2006-08-07 17:56:00,2.06154,2.06202,2.06151,2.06184,47000000.0
2006-08-07 17:57:00,2.06109,2.06109,2.06073,2.06076,34000000.0
2006-08-07 17:58:00,2.06066,2.06109,2.06034,2.06034,44000000.0
2006-08-07 17:59:00,2.06031,2.06072,2.06031,2.06072,39000000.0
2006-08-07 18:00:00,2.06054,2.06093,2.06039,2.0607,32000000.0
2006-08-07 18:01:00,2.06082,2.06089,2.06081,2.06089,52000000.0
2006-08-07 18:02:00,2.06074,2.06074,2.05946,2.05996,30000000.0
2006-08-07 18:03:00,2.0597,2.0597,2.05924,2.05924,38000000.0
2006-08-07 18:04:00,2.0591,2.05916,2.05909,2.05909,38000000.0
2006-08-07 18:05:00,2.059,2.05911,2.05868,2.05868,36000000.0
2006-08-07 18:06:00,2.05898,2.06013,2.05898,2.06013,32000000.0
2006-08-07 18:07:00,2.0603,2.06073,2.0603,2.06037,38000000.0
2006-08-07 18:08:00,2.06046,2.0612,2.06046,2.06092,56000000.0
2006-08-07 18:09:00,2.06071,2.06071,2.06058,2.06067,34000000.0
2006-08-07 18:10:00,2.06058,2.06058,2.06033,2.06033,26000000.0
2006-08-07 18:11:00,2.06071,2.06096,2.06071,2.06088,34000000.0
2006-08-07 18:12:00,2.0608,2.0608,2.06042,2.06048,24000000.0
2006-08-07 18:13:00,2.0604,2.06051,2.06038,2.0605,30000000.0
2006-08-07 18:15:00,2.06064,2.06081,2.06064,2.06073,21000000.0
2006-08-07 18:16:00,2.06023,2.06029,2.05995,2.05998,66000000.0
2006-08-07 18:17:00,2.06015,2.06057,2.06013,2.06055,60000000.0
2006-08-07 18:18:00,2.06053,2.06053,2.06008,2.06008,33000000.0
2006-08-07 18:19:00,2.05994,2.06001,2.05979,2.05986,46000000.0
2006-08-07 18:20:00,2.06005,2.06014,2.05994,2.06014,61000000.0
2006-08-07 18:21:00,2.06008,2.06008,2.05988,2.05988,37000000.0
2006-08-07 18:22:00,2.05988,2.06012,2.05983,2.06012,49000000.0
2006-08-07 18:23:00,2.06013,2.06014,2.05987,2.05992,34000000.0
2006-08-07 18:24:00,2.05969,2.05999,2.05969,2.05999,47000000.0
2006-08-07 18:25:00,2.06004,2.0602,2.0599,2.0599,31000000.0
2006-08-07 18:26:00,2.05968,2.05975,2.05964,2.05974,43000000.0
2006-08-07 18:27:00,2.05982,2.05982,2.05948,2.05948,35000000.0
2006-08-07 18:28:00,2.05964,2.06034,2.05964,2.06017,18000000.0
2006-08-07 18:29:00,2.06008,2.06015,2.05986,2.05986,24000000.0
2006-08-07 18:32:00,2.05951,2.05951,2.05929,2.0595,55000000.0
2006-08-07 18:33:00,2.05969,2.05986,2.05969,2.05986,29000000.0
2006-08-07 18:34:00,2.05982,2.05983,2.05962,2.05962,32000000.0
2006-08-07 18:35:00,2.05957,2.05984,2.05956,2.05976,47000000.0
2006-08-07 18:36:00,2.05987,2.06005,2.05986,2.06005,65000000.0
2006-08-07 18:37:00,2.06,2.06017,2.05988,2.0601,63000000.0
2006-08-07 18:38:00,2.06037,2.06037,2.05948,2.05948,61000000.0
2006-08-07 18:41:00,2.0593,2.05957,2.05928,2.05956,68000000.0
2006-08-07 18:42:00,2.05961,2.05965,2.05952,2.05965,40000000.0
2006-08-07 18:43:00,2.05963,2.05963,2.05946,2.05946,39000000.0
2006-08-07 18:44:00,2.05935,2.05946,2.05932,2.05946,33000000.0
2006-08-07 18:45:00,2.05965,2.05976,2.05957,2.05966,57000000.0
2006-08-07 18:46:00,2.05944,2.05973,2.05944,2.05973,61000000.0
2006-08-07 18:47:00,2.05975,2.05975,2.05963,2.05973,41000000.0
2006-08-07 18:48:00,2.05969,2.05969,2.05957,2.05957,26000000.0
2006-08-07 18:49:00,2.05939,2.05955,2.05938,2.0594,31000000.0
2006-08-07 18:50:00,2.05955,2.05961,2.05945,2.05956,37000000.0
2006-08-07 18:52:00,2.05959,2.0596,2.05947,2.05955,33000000.0
2006-08-07 18:53:00,2.05961,2.06007,2.05961,2.05965,31000000.0
2006-08-07 18:54:00,2.05954,2.05955,2.05945,2.05951,11000000.0
2006-08-07 18:55:00,2.05945,2.05945,2.0592,2.05931,22000000.0
2006-08-07 18:56:00,2.05928,2.05942,2.05922,2.05937,16000000.0
2006-08-07 18:58:00,2.05993,2.0602,2.05993,2.0602,19000000.0
2006-08-07 19:00:00,2.06021,2.06021,2.06014,2.06016,12000000.0
2006-08-07 19:02:00,2.06013,2.06028,2.06009,2.06028,23000000.0
2006-08-07 19:04:00,2.0604,2.06162,2.0604,2.06162,55000000.0
2006-08-07 19:05:00,2.0614,2.0614,2.06057,2.06057,42000000.0
2006-08-07 19:06:00,2.06039,2.06052,2.06019,2.0603,63000000.0
2006-08-07 19:07:00,2.06021,2.0604,2.06021,2.0604,39000000.0
2006-08-07 19:08:00,2.06042,2.0607,2.06042,2.0607,32000000.0
2006-08-07 19:09:00,2.06061,2.06061,2.06028,2.0604,56000000.0
2006-08-07 19:10:00,2.06042,2.06051,2.06033,2.06051,27000000.0
2006-08-07 19:11:00,2.06043,2.06046,2.06013,2.06031,36000000.0
2006-08-07 19:12:00,2.06026,2.06026,2.06015,2.06015,25000000.0
2006-08-07 19:13:00,2.06014,2.06021,2.06013,2.06017,23000000.0
2006-08-07 19:14:00,2.06021,2.06082,2.06021,2.06082,37000000.0
2006-08-07 19:15:00,2.06101,2.06101,2.06009,2.06009,17000000.0
2006-08-07 19:16:00,2.05978,2.05978,2.05961,2.05964,23000000.0
2006-08-07 19:17:00,2.05982,2.06009,2.05982,2.06007,17000000.0
2006-08-07 19:18:00,2.06016,2.06028,2.06014,2.06014,30000000.0
2006-08-07 19:19:00,2.06005,2.06018,2.06003,2.06018,36000000.0
2006-08-07 19:20:00,2.06023,2.06027,2.05976,2.05976,23000000.0
2006-08-07 19:21:00,2.05938,2.05938,2.05916,2.05916,21000000.0
2006-08-07 19:22:00,2.05916,2.05916,2.05883,2.0591,25000000.0
2006-08-07 19:23:00,2.0599,2.0599,2.05938,2.05938,12000000.0
2006-08-07 19:24:00,2.05935,2.05949,2.05925,2.05947,39000000.0
2006-08-07 19:25:00,2.05979,2.05987,2.05964,2.05976,49000000.0
2006-08-07 19:26:00,2.05974,2.05991,2.05969,2.05987,48000000.0
2006-08-07 19:27:00,2.05983,2.05992,2.05977,2.0599,51000000.0
2006-08-07 19:28:00,2.05987,2.05987,2.05947,2.05947,40000000.0
2006-08-07 19:29:00,2.05933,2.05935,2.0591,2.05926,28000000.0
2006-08-07 19:30:00,2.05931,2.05931,2.05885,2.05889,32000000.0
2006-08-07 19:31:00,2.05895,2.05928,2.05895,2.05909,28000000.0
2006-08-07 19:32:00,2.0593,2.05943,2.05921,2.05938,31000000.0
2006-08-07 19:33:00,2.05946,2.05954,2.05945,2.05954,14000000.0
2006-08-07 19:34:00,2.05956,2.05964,2.05938,2.05953,49000000.0
2006-08-07 19:35:00,2.05954,2.05974,2.05945,2.05974,28000000.0
2006-08-07 19:36:00,2.05975,2.06018,2.05975,2.06018,16000000.0
2006-08-07 19:37:00,2.06018,2.06039,2.06015,2.0603,26000000.0
2006-08-07 19:38:00,2.05981,2.05981,2.05956,2.05956,8000000.0
2006-08-07 19:41:00,2.05948,2.05948,2.05934,2.05941,17000000.0
2006-08-07 19:42:00,2.05938,2.05954,2.05933,2.05947,19000000.0
2006-08-07 19:43:00,2.05945,2.05945,2.05927,2.05927,21000000.0
2006-08-07 19:44:00,2.05923,2.05926,2.05916,2.05921,21000000.0
2006-08-07 19:45:00,2.05935,2.05954,2.05919,2.0593,33000000.0
2006-08-07 19:46:00,2.05964,2.05995,2.05964,2.05977,18000000.0
2006-08-07 19:49:00,2.05964,2.05964,2.05946,2.05946,27000000.0
2006-08-07 19:50:00,2.05939,2.05939,2.05907,2.05907,23000000.0
2006-08-07 19:51:00,2.059,2.0594,2.05724,2.0594,7000000.0
2006-08-07 19:52:00,2.05946,2.05946,2.05938,2.05945,15000000.0
2006-08-07 19:53:00,2.05953,2.05953,2.0593,2.05939,21000000.0
2006-08-07 19:54:00,2.05939,2.05946,2.05939,2.05946,9000000.0
2006-08-07 19:55:00,2.05944,2.05944,2.05915,2.05931,30000000.0
2006-08-07 19:57:00,2.0593,2.0595,2.05924,2.05925,12000000.0
2006-08-07 19:58:00,2.05922,2.05922,2.05914,2.05917,13000000.0
2006-08-07 19:59:00,2.0592,2.0592,2.05904,2.0591,31000000.0
2006-08-07 20:00:00,2.05902,2.05902,2.05844,2.05882,23000000.0
2006-08-07 20:01:00,2.05862,2.05862,2.05789,2.05789,13000000.0
2006-08-07 20:02:00,2.05783,2.05807,2.05782,2.05784,20000000.0
2006-08-07 20:03:00,2.05783,2.058,2.05783,2.058,18000000.0
2006-08-07 20:04:00,2.05796,2.05808,2.0577,2.05802,27000000.0
2006-08-07 20:05:00,2.05793,2.05798,2.05766,2.05766,23000000.0
2006-08-07 20:06:00,2.05752,2.05752,2.0573,2.0573,13000000.0
2006-08-07 20:07:00,2.05774,2.05835,2.05774,2.05776,29000000.0
2006-08-07 20:08:00,2.05733,2.05777,2.05733,2.05777,15000000.0
2006-08-07 20:09:00,2.05804,2.05804,2.05789,2.05794,17000000.0
2006-08-07 20:10:00,2.05796,2.05807,2.05783,2.05794,8000000.0
2006-08-07 20:11:00,2.05756,2.05826,2.05756,2.05826,10000000.0
2006-08-07 20:12:00,2.05844,2.05844,2.05821,2.05831,15000000.0
2006-08-07 20:13:00,2.05836,2.05872,2.05822,2.05831,17000000.0
2006-08-07 20:14:00,2.05804,2.05822,2.05794,2.05822,15000000.0
2006-08-07 20:15:00,2.05828,2.05828,2.05808,2.05809,10000000.0
2006-08-07 20:16:00,2.05808,2.05817,2.05802,2.05817,22000000.0
2006-08-07 20:17:00,2.05822,2.05822,2.0577,2.05801,7000000.0
2006-08-07 20:18:00,2.05824,2.05851,2.05823,2.05826,24000000.0
2006-08-07 20:19:00,2.05839,2.05856,2.05839,2.05841,9000000.0
2006-08-07 20:20:00,2.05846,2.05857,2.05832,2.05843,14000000.0
2006-08-07 20:21:00,2.05866,2.0587,2.05859,2.05863,7000000.0
2006-08-07 20:22:00,2.05859,2.05861,2.05849,2.05849,12000000.0
2006-08-07 20:23:00,2.05839,2.05887,2.05839,2.05887,8000000.0
2006-08-07 20:24:00,2.05942,2.0595,2.05919,2.05919,15000000.0
2006-08-07 20:25:00,2.05911,2.05956,2.05911,2.05915,16000000.0
2006-08-07 20:26:00,2.05899,2.05899,2.05844,2.05844,22000000.0
2006-08-07 20:27:00,2.05833,2.05878,2.0583,2.05878,11000000.0
2006-08-07 20:28:00,2.05839,2.05908,2.05839,2.05908,7000000.0
2006-08-07 20:29:00,2.0587,2.0587,2.05783,2.05783,20000000.0
2006-08-07 20:30:00,2.05729,2.05768,2.05729,2.05758,27000000.0
2006-08-07 20:31:00,2.05811,2.05818,2.05794,2.05794,7000000.0
2006-08-07 20:32:00,2.05779,2.05779,2.05747,2.05747,20000000.0
2006-08-07 20:33:00,2.05758,2.05811,2.05758,2.05798,14000000.0
2006-08-07 20:34:00,2.0584,2.0584,2.05824,2.05825,28000000.0
2006-08-07 20:35:00,2.05865,2.05882,2.05865,2.05882,23000000.0
2006-08-07 20:36:00,2.05886,2.05886,2.0586,2.05866,11000000.0
2006-08-07 20:39:00,2.05837,2.0585,2.05836,2.05848,9000000.0
2006-08-07 20:40:00,2.0586,2.05869,2.0585,2.0585,8000000.0
2006-08-07 20:41:00,2.05862,2.05864,2.05851,2.05852,8000000.0
2006-08-07 20:42:00,2.05844,2.05846,2.05828,2.05828,15000000.0
2006-08-07 20:43:00,2.05843,2.05847,2.05842,2.05842,12000000.0
2006-08-07 20:44:00,2.05848,2.05849,2.05839,2.05843,7000000.0
2006-08-07 20:45:00,2.05839,2.05847,2.05833,2.05843,12000000.0
2006-08-07 20:46:00,2.05847,2.0586,2.05841,2.0586,9000000.0
2006-08-07 20:47:00,2.05864,2.05874,2.05861,2.05865,11000000.0
2006-08-07 20:48:00,2.05864,2.05876,2.05858,2.05866,11000000.0
2006-08-07 20:49:00,2.05874,2.05887,2.05869,2.05887,18000000.0
2006-08-07 20:50:00,2.0586,2.05865,2.05857,2.05864,7000000.0
2006-08-07 20:51:00,2.05865,2.05871,2.05859,2.05863,18000000.0
2006-08-07 20:52:00,2.05829,2.05868,2.05829,2.05868,15000000.0
2006-08-07 20:53:00,2.05855,2.05855,2.05833,2.05833,8000000.0
2006-08-07 20:55:00,2.05824,2.05839,2.05824,2.05839,5000000.0
2006-08-07 20:56:00,2.05848,2.05865,2.05848,2.05865,8000000.0
2006-08-07 20:57:00,2.05864,2.05876,2.05864,2.05876,18000000.0
2006-08-07 20:58:00,2.05876,2.0589,2.05867,2.0589,14000000.0
2006-08-07 20:59:00,2.05857,2.05865,2.05857,2.05863,8000000.0
2006-08-07 21:01:00,2.05843,2.0585,2.05842,2.05849,16000000.0
2006-08-07 21:02:00,2.0585,2.05878,2.05848,2.05878,8000000.0
2006-08-07 21:03:00,2.05886,2.05913,2.05886,2.05902,13000000.0
2006-08-07 21:04:00,2.05907,2.0592,2.05901,2.0592,8000000.0
2006-08-07 21:05:00,2.05923,2.05938,2.05923,2.05937,11000000.0
2006-08-07 21:06:00,2.05948,2.05974,2.05948,2.05974,8000000.0
2006-08-07 21:07:00,2.05962,2.05964,2.05951,2.05956,7000000.0
2006-08-07 21:08:00,2.05959,2.05959,2.05951,2.05959,11000000.0
2006-08-07 21:09:00,2.05958,2.05958,2.05954,2.05955,9000000.0
2006-08-07 21:10:00,2.05965,2.05965,2.05947,2.05959,10000000.0
2006-08-07 21:11:00,2.05951,2.05968,2.05951,2.05961,8000000.0
2006-08-07 21:12:00,2.05968,2.05971,2.05782,2.05971,10000000.0
2006-08-07 21:13:00,2.0597,2.05981,2.0597,2.05981,8000000.0
2006-08-07 21:14:00,2.0598,2.0598,2.05965,2.05966,7000000.0
2006-08-07 21:18:00,2.05941,2.05953,2.05941,2.05945,7000000.0
2006-08-07 21:19:00,2.0593,2.05935,2.05913,2.05915,8000000.0
2006-08-07 21:20:00,2.05926,2.05938,2.05926,2.05938,12000000.0
2006-08-07 21:23:00,2.05933,2.05939,2.05923,2.05931,10000000.0
2006-08-07 21:24:00,2.05921,2.05921,2.05898,2.05908,11000000.0
2006-08-07 21:26:00,2.05891,2.05892,2.05872,2.05872,5000000.0
2006-08-07 21:27:00,2.05888,2.05893,2.05888,2.05888,6000000.0
2006-08-07 21:30:00,2.05883,2.05883,2.05879,2.0588,9000000.0
2006-08-07 21:31:00,2.05868,2.05868,2.05849,2.05849,4000000.0
2006-08-07 21:32:00,2.05832,2.05832,2.05792,2.05799,7000000.0
2006-08-07 21:33:00,2.05812,2.05843,2.05812,2.05843,6000000.0
2006-08-07 21:34:00,2.05863,2.05894,2.05863,2.05894,10000000.0
2006-08-07 21:35:00,2.05888,2.05888,2.0587,2.05882,11000000.0
2006-08-07 21:36:00,2.05891,2.05908,2.05885,2.05908,11000000.0
2006-08-07 21:37:00,2.05917,2.05917,2.05898,2.05909,11000000.0
2006-08-07 21:38:00,2.05928,2.05939,2.05907,2.05911,26000000.0
2006-08-07 21:39:00,2.05915,2.05917,2.05903,2.05911,18000000.0
2006-08-07 21:42:00,2.05921,2.05935,2.05921,2.05931,7000000.0
2006-08-07 21:43:00,2.05939,2.05948,2.05936,2.05944,11000000.0
2006-08-07 21:44:00,2.05947,2.05958,2.05939,2.05958,18000000.0
2006-08-07 21:45:00,2.05953,2.05965,2.05953,2.05956,7000000.0
2006-08-07 21:46:00,2.05933,2.05949,2.05933,2.05943,5000000.0
2006-08-07 21:47:00,2.05937,2.05948,2.05937,2.05944,4000000.0
2006-08-07 21:48:00,2.05941,2.05947,2.05938,2.05947,7000000.0
2006-08-07 21:49:00,2.05944,2.05944,2.05937,2.05939,8000000.0
2006-08-07 21:50:00,2.05936,2.05936,2.05924,2.05927,10000000.0
2006-08-07 21:51:00,2.05928,2.05935,2.05918,2.05918,7000000.0
2006-08-07 21:52:00,2.05915,2.05924,2.05909,2.05924,7000000.0
2006-08-07 21:53:00,2.05912,2.05912,2.05856,2.05856,8000000.0
2006-08-07 21:54:00,2.05858,2.05858,2.05849,2.05849,9000000.0
2006-08-07 21:55:00,2.05854,2.05854,2.05836,2.0584,11000000.0
2006-08-07 21:56:00,2.05829,2.05831,2.05822,2.05822,6000000.0
2006-08-07 22:00:00,2.05819,2.05827,2.05814,2.05818,12000000.0
2006-08-07 22:01:00,2.05822,2.05836,2.05816,2.05836,6000000.0
2006-08-07 22:02:00,2.05829,2.05839,2.05829,2.05838,11000000.0
2006-08-07 22:03:00,2.05837,2.05862,2.05837,2.05859,9000000.0
2006-08-07 22:04:00,2.05864,2.05867,2.05841,2.05841,11000000.0
2006-08-07 22:06:00,2.05847,2.0586,2.05838,2.0586,8000000.0
2006-08-07 22:07:00,2.05844,2.05849,2.05843,2.05847,15000000.0
2006-08-07 22:08:00,2.05861,2.05869,2.05855,2.05869,6000000.0
2006-08-07 22:14:00,2.05854,2.05857,2.0585,2.05855,13000000.0
2006-08-07 22:17:00,2.05846,2.05846,2.05837,2.05837,16000000.0
2006-08-07 22:18:00,2.05837,2.05837,2.05823,2.05828,5000000.0
2006-08-07 22:20:00,2.05803,2.05825,2.05773,2.0582,7000000.0
2006-08-07 22:21:00,2.05799,2.05799,2.05786,2.05786,11000000.0
2006-08-07 22:23:00,2.05791,2.05801,2.05791,2.05801,15000000.0
2006-08-07 22:25:00,2.05794,2.05811,2.05794,2.05811,5000000.0
2006-08-07 22:26:00,2.05814,2.05829,2.05802,2.05818,10000000.0
2006-08-07 22:27:00,2.05807,2.05816,2.05807,2.05816,10000000.0
2006-08-07 22:28:00,2.05826,2.05831,2.05813,2.05813,8000000.0
2006-08-07 22:29:00,2.05802,2.05809,2.05801,2.05802,7000000.0
2006-08-07 22:30:00,2.05811,2.05838,2.05811,2.05838,5000000.0
2006-08-07 22:31:00,2.05836,2.05836,2.05817,2.05817,7000000.0
2006-08-07 22:39:00,2.05828,2.05841,2.05828,2.05834,11000000.0
2006-08-07 22:40:00,2.05826,2.05838,2.05826,2.05837,9000000.0
2006-08-07 22:41:00,2.05835,2.05844,2.05835,2.05844,16000000.0
2006-08-07 22:43:00,2.05848,2.05857,2.05848,2.05857,11000000.0
2006-08-07 22:44:00,2.05856,2.05856,2.05848,2.05848,8000000.0
2006-08-07 22:45:00,2.05841,2.05855,2.05841,2.05855,12000000.0
2006-08-07 22:46:00,2.05857,2.05863,2.05845,2.05845,9000000.0
2006-08-07 22:50:00,2.0584,2.05846,2.05839,2.05842,16000000.0
2006-08-07 22:52:00,2.05845,2.05846,2.05825,2.0583,5000000.0
2006-08-07 22:53:00,2.05814,2.05817,2.05809,2.05817,8000000.0
2006-08-07 22:54:00,2.05842,2.05842,2.05815,2.05815,7000000.0
2006-08-07 22:55:00,2.05808,2.05808,2.05789,2.05791,8000000.0
2006-08-07 22:57:00,2.05798,2.0582,2.05788,2.05806,10000000.0
2006-08-07 22:58:00,2.05822,2.05822,2.058,2.05816,7000000.0
2006-08-07 23:24:00,2.05515,2.05515,2.05335,2.05347,9000000.0
2006-08-07 23:25:00,2.05347,2.05374,2.05347,2.05374,10000000.0
2006-08-07 23:28:00,2.0538,2.05388,2.0538,2.05387,7000000.0
2006-08-07 23:29:00,2.05376,2.05376,2.05362,2.05366,25000000.0
2006-08-07 23:30:00,2.05368,2.054,2.05368,2.054,7000000.0
2006-08-07 23:31:00,2.05381,2.05388,2.05374,2.05374,14000000.0
2006-08-07 23:32:00,2.05315,2.05315,2.05269,2.05269,9000000.0
2006-08-07 23:33:00,2.053,2.05324,2.053,2.05324,5000000.0
2006-08-07 23:34:00,2.05362,2.05362,2.05317,2.05317,6000000.0
2006-08-07 23:35:00,2.05355,2.05358,2.05353,2.05357,12000000.0
2006-08-07 23:37:00,2.05354,2.05383,2.05354,2.05373,8000000.0
2006-08-07 23:39:00,2.05361,2.05379,2.05352,2.05365,11000000.0
2006-08-07 23:40:00,2.05365,2.05365,2.05329,2.05336,21000000.0
2006-08-07 23:41:00,2.05372,2.05396,2.05345,2.05396,7000000.0
2006-08-07 23:42:00,2.05426,2.05456,2.05426,2.05456,19000000.0
2006-08-07 23:43:00,2.05423,2.05423,2.05383,2.05383,7000000.0
2006-08-07 23:47:00,2.05369,2.05369,2.05356,2.05356,7000000.0
2006-08-07 23:48:00,2.05359,2.05392,2.05359,2.05392,8000000.0
2006-08-07 23:49:00,2.05395,2.05395,2.05377,2.05377,8000000.0
2006-08-07 23:50:00,2.0539,2.0541,2.05388,2.05388,8000000.0
2006-08-07 23:51:00,2.05403,2.05409,2.05394,2.05394,7000000.0
2006-08-07 23:52:00,2.05391,2.05394,2.05383,2.05383,7000000.0
2006-08-07 23:53:00,2.05374,2.05397,2.05374,2.0539,10000000.0
2006-08-07 23:54:00,2.05358,2.05403,2.05348,2.05348,7000000.0
2006-08-07 23:55:00,2.05333,2.05333,2.05323,2.05329,9000000.0
2006-08-07 23:59:00,2.0533,2.0533,2.05216,2.05216,6000000.0
2006-08-08 00:00:00,2.05212,2.05254,2.05212,2.05254,7000000.0
2006-08-08 00:01:00,2.05275,2.05286,2.05258,2.05267,8000000.0
2006-08-08 00:02:00,2.05243,2.05243,2.05211,2.05211,9000000.0
2006-08-08 00:03:00,2.05274,2.05274,2.0525,2.05265,5000000.0
2006-08-08 00:04:00,2.05239,2.05258,2.05236,2.0525,10000000.0
2006-08-08 00:06:00,2.05254,2.05259,2.05231,2.05259,8000000.0
2006-08-08 00:07:00,2.05271,2.05276,2.05238,2.05276,9000000.0
2006-08-08 00:08:00,2.05249,2.05259,2.05249,2.05253,8000000.0
2006-08-08 00:09:00,2.05266,2.05283,2.05263,2.05263,9000000.0
2006-08-08 00:10:00,2.05215,2.05215,2.05178,2.05199,23000000.0
2006-08-08 00:11:00,2.0524,2.0524,2.05189,2.05197,11000000.0
2006-08-08 00:12:00,2.05206,2.05228,2.052,2.05206,9000000.0
2006-08-08 00:13:00,2.05162,2.05189,2.05162,2.05165,8000000.0
2006-08-08 00:14:00,2.05183,2.05213,2.05183,2.05201,7000000.0
2006-08-08 00:15:00,2.05191,2.05191,2.05147,2.05168,10000000.0
2006-08-08 00:16:00,2.05145,2.05188,2.05145,2.05188,9000000.0
2006-08-08 00:17:00,2.05213,2.05231,2.05202,2.05212,7000000.0
2006-08-08 00:18:00,2.05175,2.05175,2.05164,2.05164,8000000.0
2006-08-08 00:19:00,2.05189,2.05198,2.05183,2.05192,11000000.0
2006-08-08 00:20:00,2.052,2.05218,2.05194,2.05218,9000000.0
2006-08-08 00:21:00,2.05205,2.05205,2.05109,2.05109,8000000.0
2006-08-08 00:22:00,2.05129,2.05153,2.05129,2.05153,6000000.0
2006-08-08 00:23:00,2.05156,2.0517,2.0515,2.0517,7000000.0
2006-08-08 00:24:00,2.05135,2.05169,2.05135,2.05144,8000000.0
2006-08-08 00:25:00,2.05147,2.0527,2.05146,2.0527,11000000.0
2006-08-08 00:26:00,2.05317,2.05317,2.05297,2.05311,7000000.0
2006-08-08 00:27:00,2.05275,2.05275,2.05205,2.05205,10000000.0
2006-08-08 00:28:00,2.05223,2.05309,2.05223,2.05291,8000000.0
2006-08-08 00:29:00,2.05309,2.05311,2.05295,2.05295,6000000.0
2006-08-08 00:30:00,2.05291,2.05339,2.05291,2.05339,7000000.0
2006-08-08 00:31:00,2.05351,2.05351,2.05341,2.05347,7000000.0
2006-08-08 00:32:00,2.05325,2.05335,2.05295,2.05312,7000000.0
2006-08-08 00:33:00,2.05277,2.05285,2.05266,2.05285,7000000.0
2006-08-08 00:34:00,2.0529,2.05329,2.05284,2.05325,7000000.0
2006-08-08 00:35:00,2.05277,2.055,2.05277,2.055,6000000.0
2006-08-08 00:36:00,2.05329,2.05329,2.05254,2.05263,5000000.0
2006-08-08 00:37:00,2.0527,2.05301,2.0527,2.05277,6000000.0
2006-08-08 00:38:00,2.05253,2.05265,2.05241,2.05255,7000000.0
2006-08-08 00:39:00,2.05244,2.05269,2.05244,2.05265,10000000.0
2006-08-08 00:40:00,2.05259,2.05298,2.05259,2.05298,7000000.0
2006-08-08 00:41:00,2.05292,2.05299,2.05289,2.05299,6000000.0
2006-08-08 00:42:00,2.0529,2.0529,2.05191,2.05191,8000000.0
2006-08-08 00:43:00,2.05189,2.05269,2.05189,2.05269,6000000.0
2006-08-08 00:44:00,2.05231,2.05231,2.05165,2.05199,11000000.0
2006-08-08 00:45:00,2.05186,2.05211,2.05184,2.05211,7000000.0
2006-08-08 00:46:00,2.05209,2.05209,2.05186,2.05198,10000000.0
2006-08-08 00:47:00,2.05224,2.05282,2.05224,2.0526,7000000.0
2006-08-08 00:48:00,2.05262,2.05262,2.05234,2.05255,8000000.0
2006-08-08 00:49:00,2.05264,2.05324,2.05264,2.05324,5000000.0
2006-08-08 00:50:00,2.05332,2.05339,2.05325,2.05325,10000000.0
2006-08-08 00:52:00,2.05331,2.05334,2.05289,2.05289,7000000.0
2006-08-08 00:53:00,2.05298,2.05311,2.05292,2.05303,11000000.0
2006-08-08 00:54:00,2.05307,2.05313,2.05286,2.05313,10000000.0
2006-08-08 00:55:00,2.05328,2.05336,2.05319,2.05336,7000000.0
2006-08-08 00:56:00,2.05291,2.05291,2.05264,2.05274,6000000.0
2006-08-08 00:57:00,2.05287,2.05291,2.05251,2.05273,8000000.0
2006-08-08 00:58:00,2.0528,2.0528,2.05272,2.05274,10000000.0
2006-08-08 01:03:00,2.05259,2.05259,2.05225,2.05245,7000000.0
2006-08-08 01:06:00,2.05263,2.05294,2.05243,2.05294,8000000.0
2006-08-08 01:07:00,2.05291,2.05291,2.05267,2.05269,11000000.0
2006-08-08 01:08:00,2.05273,2.05291,2.05267,2.05289,10000000.0
2006-08-08 01:10:00,2.05305,2.05327,2.05293,2.05327,10000000.0
2006-08-08 01:11:00,2.05328,2.05328,2.05297,2.05297,11000000.0
2006-08-08 01:12:00,2.05305,2.05319,2.05305,2.05318,8000000.0
2006-08-08 01:13:00,2.05322,2.05325,2.05316,2.05317,8000000.0
2006-08-08 01:14:00,2.05324,2.05327,2.05313,2.0532,10000000.0
2006-08-08 01:17:00,2.0531,2.05339,2.05301,2.05308,11000000.0
2006-08-08 01:18:00,2.05341,2.05341,2.05304,2.05315,10000000.0
2006-08-08 01:19:00,2.05329,2.05372,2.05329,2.05365,11000000.0
2006-08-08 01:20:00,2.05352,2.05355,2.05336,2.05349,13000000.0
2006-08-08 01:21:00,2.05365,2.0537,2.05361,2.0537,7000000.0
2006-08-08 01:22:00,2.05361,2.0541,2.05361,2.0541,7000000.0
2006-08-08 01:24:00,2.05425,2.05439,2.05425,2.05425,7000000.0
2006-08-08 01:25:00,2.05422,2.05447,2.05422,2.05447,8000000.0
2006-08-08 01:26:00,2.05447,2.05447,2.05407,2.05407,14000000.0
2006-08-08 01:27:00,2.05397,2.05402,2.05395,2.05398,15000000.0
2006-08-08 01:28:00,2.05376,2.0538,2.05361,2.05367,9000000.0
2006-08-08 01:33:00,2.05384,2.05396,2.05376,2.05396,8000000.0
2006-08-08 01:34:00,2.05364,2.05369,2.05361,2.05367,16000000.0
2006-08-08 01:35:00,2.05359,2.05369,2.05352,2.05369,8000000.0
2006-08-08 01:36:00,2.05366,2.0537,2.05362,2.0537,9000000.0
2006-08-08 01:39:00,2.05381,2.05443,2.05381,2.05443,12000000.0
2006-08-08 01:40:00,2.05477,2.05491,2.05469,2.05469,7000000.0
2006-08-08 01:41:00,2.05457,2.05457,2.05436,2.05436,11000000.0
2006-08-08 01:43:00,2.05439,2.05449,2.05421,2.05445,8000000.0
2006-08-08 01:44:00,2.05447,2.05447,2.05397,2.05397,7000000.0
2006-08-08 01:45:00,2.05409,2.05422,2.05406,2.05406,7000000.0
2006-08-08 01:46:00,2.05394,2.05399,2.05373,2.05399,7000000.0
2006-08-08 01:47:00,2.05386,2.05396,2.05376,2.05376,14000000.0
2006-08-08 01:49:00,2.05373,2.05373,2.0532,2.0532,8000000.0
2006-08-08 01:50:00,2.05311,2.05315,2.0531,2.05313,10000000.0
2006-08-08 01:51:00,2.05355,2.05363,2.05344,2.05344,16000000.0
2006-08-08 01:52:00,2.05316,2.05316,2.0528,2.0528,13000000.0
2006-08-08 01:53:00,2.05273,2.05283,2.05272,2.05283,7000000.0
2006-08-08 01:54:00,2.05291,2.05307,2.05275,2.05278,9000000.0
2006-08-08 01:55:00,2.05262,2.05299,2.05262,2.05274,11000000.0
2006-08-08 01:56:00,2.05296,2.05329,2.05296,2.05329,17000000.0
2006-08-08 01:57:00,2.0532,2.0532,2.05304,2.05304,13000000.0
2006-08-08 01:58:00,2.05303,2.05332,2.05303,2.05326,10000000.0
2006-08-08 01:59:00,2.05321,2.05321,2.05301,2.05315,7000000.0
2006-08-08 02:01:00,2.05313,2.05339,2.05313,2.05337,8000000.0
2006-08-08 02:02:00,2.0533,2.0533,2.05307,2.05321,7000000.0
2006-08-08 02:03:00,2.05302,2.05311,2.05123,2.05307,10000000.0
2006-08-08 02:05:00,2.05289,2.05295,2.05264,2.05274,10000000.0
2006-08-08 02:06:00,2.05311,2.05334,2.05307,2.05334,10000000.0
2006-08-08 02:07:00,2.05341,2.05349,2.05337,2.05342,8000000.0
2006-08-08 02:09:00,2.05339,2.05396,2.05339,2.05396,7000000.0
2006-08-08 02:10:00,2.05387,2.05387,2.05344,2.05344,9000000.0
2006-08-08 02:11:00,2.05378,2.05379,2.05369,2.05375,8000000.0
2006-08-08 02:12:00,2.05382,2.05475,2.05382,2.05475,8000000.0
2006-08-08 02:14:00,2.0543,2.05437,2.05417,2.0542,9000000.0
2006-08-08 02:15:00,2.05407,2.05429,2.05407,2.05429,8000000.0
2006-08-08 02:16:00,2.05427,2.05427,2.05413,2.05413,8000000.0
2006-08-08 02:17:00,2.05379,2.05379,2.0536,2.0536,6000000.0
2006-08-08 02:18:00,2.05335,2.05369,2.05335,2.0536,7000000.0
2006-08-08 02:19:00,2.05352,2.05352,2.05287,2.0531,11000000.0
2006-08-08 02:20:00,2.05312,2.05353,2.05312,2.05353,6000000.0
2006-08-08 02:21:00,2.05353,2.05353,2.05297,2.05297,7000000.0
2006-08-08 02:22:00,2.0533,2.0533,2.05303,2.05303,8000000.0
2006-08-08 02:23:00,2.05323,2.05326,2.05307,2.05307,10000000.0
2006-08-08 02:24:00,2.05298,2.05298,2.05289,2.05289,11000000.0
2006-08-08 02:25:00,2.05287,2.05315,2.0528,2.0528,11000000.0
2006-08-08 02:26:00,2.05325,2.05343,2.05325,2.05343,8000000.0
2006-08-08 02:27:00,2.05353,2.05379,2.05345,2.05373,9000000.0
2006-08-08 02:28:00,2.05382,2.05382,2.05329,2.05329,10000000.0
2006-08-08 02:29:00,2.05269,2.05281,2.05244,2.05281,7000000.0
2006-08-08 02:31:00,2.05219,2.05222,2.05206,2.05211,8000000.0
2006-08-08 02:32:00,2.05202,2.05206,2.05192,2.05192,8000000.0
2006-08-08 02:33:00,2.05095,2.05172,2.05095,2.05162,8000000.0
2006-08-08 02:35:00,2.05204,2.05224,2.05204,2.05213,11000000.0
2006-08-08 02:36:00,2.0518,2.05189,2.05106,2.05106,7000000.0
2006-08-08 02:37:00,2.05143,2.05193,2.05143,2.05193,7000000.0
2006-08-08 02:38:00,2.05188,2.05205,2.05188,2.05205,7000000.0
2006-08-08 02:39:00,2.05197,2.05212,2.05197,2.05198,8000000.0
2006-08-08 02:40:00,2.05194,2.05194,2.0517,2.0517,7000000.0
2006-08-08 02:41:00,2.05195,2.05216,2.05195,2.05212,8000000.0
2006-08-08 02:42:00,2.05207,2.05207,2.05203,2.05203,3000000.0
2006-08-08 02:43:00,2.05208,2.05216,2.05196,2.05216,9000000.0
2006-08-08 02:45:00,2.05224,2.05232,2.05208,2.05232,8000000.0
2006-08-08 02:46:00,2.05247,2.05274,2.05247,2.05255,8000000.0
2006-08-08 02:47:00,2.05232,2.05232,2.05198,2.05201,9000000.0
2006-08-08 02:48:00,2.05236,2.05248,2.05228,2.05228,8000000.0
2006-08-08 02:49:00,2.05212,2.05229,2.052,2.05204,11000000.0
2006-08-08 02:50:00,2.05206,2.05216,2.05201,2.05201,7000000.0
2006-08-08 02:51:00,2.05145,2.05145,2.05042,2.05042,8000000.0
2006-08-08 02:52:00,2.05051,2.05053,2.05005,2.05053,6000000.0
2006-08-08 02:53:00,2.05088,2.05106,2.05025,2.05025,8000000.0
2006-08-08 02:54:00,2.04999,2.05012,2.04981,2.04981,8000000.0
2006-08-08 02:55:00,2.04931,2.04988,2.04931,2.04958,8000000.0
2006-08-08 02:56:00,2.04951,2.04974,2.04951,2.04974,7000000.0
2006-08-08 02:57:00,2.04983,2.04983,2.04957,2.04966,8000000.0
2006-08-08 02:58:00,2.04968,2.04999,2.04968,2.04999,6000000.0
2006-08-08 02:59:00,2.04998,2.04998,2.04951,2.04951,9000000.0
2006-08-08 03:00:00,2.04946,2.04958,2.0494,2.04946,7000000.0
2006-08-08 03:01:00,2.04932,2.04933,2.04919,2.04919,8000000.0
2006-08-08 03:02:00,2.04935,2.04954,2.04915,2.04915,11000000.0
2006-08-08 03:03:00,2.04923,2.04948,2.04923,2.04944,7000000.0
2006-08-08 03:04:00,2.04943,2.04972,2.04929,2.04953,7000000.0
2006-08-08 03:05:00,2.04956,2.04968,2.04953,2.04962,8000000.0
2006-08-08 03:06:00,2.04981,2.04981,2.04957,2.04975,8000000.0
2006-08-08 03:07:00,2.04994,2.05021,2.04994,2.05021,8000000.0
2006-08-08 03:11:00,2.05024,2.05024,2.05004,2.05023,10000000.0
2006-08-08 03:12:00,2.05016,2.05016,2.04974,2.04974,7000000.0
2006-08-08 03:14:00,2.05007,2.05012,2.04993,2.05002,11000000.0
2006-08-08 03:15:00,2.0499,2.0499,2.04944,2.04944,7000000.0
2006-08-08 03:16:00,2.04871,2.04871,2.04836,2.04868,7000000.0
2006-08-08 03:17:00,2.04873,2.04912,2.04836,2.04884,11000000.0
2006-08-08 03:18:00,2.04872,2.04898,2.04872,2.04898,10000000.0
2006-08-08 03:19:00,2.04886,2.04886,2.04852,2.04857,6000000.0
2006-08-08 03:20:00,2.04855,2.0486,2.04851,2.04853,7000000.0
2006-08-08 03:21:00,2.04854,2.04882,2.04827,2.04882,7000000.0
2006-08-08 03:22:00,2.04861,2.04871,2.04861,2.04863,7000000.0
2006-08-08 03:23:00,2.0485,2.0485,2.04767,2.04767,7000000.0
2006-08-08 03:24:00,2.04743,2.04797,2.04585,2.04797,8000000.0
2006-08-08 03:25:00,2.04787,2.04809,2.04785,2.04809,8000000.0
2006-08-08 03:26:00,2.04801,2.04817,2.04798,2.04811,11000000.0
2006-08-08 03:27:00,2.04818,2.04818,2.04793,2.04811,8000000.0
2006-08-08 03:28:00,2.04838,2.04838,2.04802,2.0481,10000000.0
2006-08-08 03:29:00,2.04811,2.04835,2.04808,2.04817,11000000.0
2006-08-08 03:30:00,2.04839,2.05054,2.0483,2.05054,7000000.0
2006-08-08 03:31:00,2.05013,2.05013,2.04967,2.04967,9000000.0
2006-08-08 03:32:00,2.04931,2.04931,2.04895,2.04912,6000000.0
2006-08-08 03:33:00,2.04886,2.04888,2.04863,2.04888,7000000.0
2006-08-08 03:34:00,2.04886,2.0489,2.04877,2.04887,8000000.0
2006-08-08 03:35:00,2.04872,2.04903,2.04872,2.04888,10000000.0
2006-08-08 03:36:00,2.0489,2.04913,2.0489,2.04913,5000000.0
2006-08-08 03:37:00,2.04906,2.04923,2.04901,2.04923,9000000.0
2006-08-08 03:38:00,2.04929,2.04929,2.04896,2.04905,7000000.0
2006-08-08 03:39:00,2.04898,2.04914,2.04897,2.04914,8000000.0
2006-08-08 03:40:00,2.04921,2.04921,2.04904,2.04904,2000000.0
2006-08-08 03:42:00,2.04884,2.04895,2.04879,2.04886,10000000.0
2006-08-08 03:43:00,2.0486,2.04876,2.04851,2.04851,8000000.0
2006-08-08 03:44:00,2.04854,2.04892,2.04854,2.04892,4000000.0
2006-08-08 03:46:00,2.04871,2.04904,2.04871,2.04904,7000000.0
2006-08-08 03:47:00,2.04917,2.04917,2.04881,2.04881,7000000.0
2006-08-08 03:48:00,2.04685,2.04869,2.04685,2.04862,6000000.0
2006-08-08 03:49:00,2.04886,2.04899,2.04884,2.04889,8000000.0
2006-08-08 03:51:00,2.04888,2.04888,2.04848,2.04848,9000000.0
2006-08-08 03:52:00,2.04841,2.04857,2.04834,2.04834,8000000.0
2006-08-08 03:53:00,2.04812,2.04812,2.04794,2.04796,10000000.0
2006-08-08 03:54:00,2.0481,2.04825,2.04806,2.04806,7000000.0
2006-08-08 04:05:00,2.04847,2.04849,2.04821,2.04841,8000000.0
2006-08-08 04:06:00,2.04833,2.04863,2.04828,2.04845,9000000.0
2006-08-08 04:07:00,2.04835,2.04838,2.04813,2.04822,11000000.0
2006-08-08 04:10:00,2.04817,2.04843,2.04817,2.04843,8000000.0
2006-08-08 04:11:00,2.04839,2.04858,2.04839,2.04858,7000000.0
2006-08-08 04:12:00,2.04848,2.0486,2.04843,2.04853,7000000.0
2006-08-08 04:13:00,2.04865,2.04898,2.04865,2.04882,8000000.0
2006-08-08 04:14:00,2.04893,2.04893,2.04853,2.04853,7000000.0
2006-08-08 04:15:00,2.04853,2.04861,2.04851,2.04851,7000000.0
2006-08-08 04:16:00,2.04853,2.04877,2.04853,2.04877,4000000.0
2006-08-08 04:17:00,2.04883,2.0489,2.04867,2.04868,7000000.0
2006-08-08 04:18:00,2.04852,2.04865,2.04852,2.0486,8000000.0
2006-08-08 04:19:00,2.04871,2.04871,2.04856,2.04866,8000000.0
2006-08-08 04:20:00,2.04858,2.04893,2.04854,2.04893,10000000.0
2006-08-08 04:23:00,2.04906,2.0493,2.04906,2.0493,7000000.0
2006-08-08 04:24:00,2.04918,2.0492,2.04908,2.04909,9000000.0
2006-08-08 04:25:00,2.04902,2.04908,2.04883,2.04899,7000000.0
2006-08-08 04:26:00,2.04925,2.04936,2.04916,2.04916,7000000.0
2006-08-08 04:27:00,2.04916,2.04916,2.04897,2.04897,8000000.0
2006-08-08 04:28:00,2.04898,2.04898,2.0488,2.04895,7000000.0
2006-08-08 04:29:00,2.04878,2.04887,2.04871,2.0488,8000000.0
2006-08-08 04:31:00,2.0488,2.04889,2.0487,2.04883,10000000.0
2006-08-08 04:33:00,2.04881,2.04896,2.04876,2.04876,8000000.0
2006-08-08 04:34:00,2.04887,2.0489,2.04878,2.04887,7000000.0
2006-08-08 04:35:00,2.04887,2.04887,2.04867,2.04867,7000000.0
2006-08-08 04:36:00,2.04858,2.04871,2.04858,2.04863,6000000.0
2006-08-08 04:43:00,2.0484,2.0484,2.0479,2.0479,11000000.0
2006-08-08 04:45:00,2.04813,2.04813,2.0478,2.04798,8000000.0
2006-08-08 04:48:00,2.04795,2.04795,2.04774,2.04781,7000000.0
2006-08-08 04:49:00,2.04788,2.0482,2.04782,2.0482,11000000.0
2006-08-08 04:50:00,2.04837,2.04839,2.04812,2.04812,5000000.0
2006-08-08 04:51:00,2.04834,2.04845,2.04811,2.04811,7000000.0
2006-08-08 04:52:00,2.04831,2.0484,2.04824,2.0484,10000000.0
2006-08-08 04:53:00,2.04821,2.04831,2.04792,2.04792,9000000.0
2006-08-08 04:54:00,2.04829,2.04847,2.04815,2.04847,7000000.0
2006-08-08 04:57:00,2.04838,2.04856,2.04838,2.04846,8000000.0
2006-08-08 04:59:00,2.04792,2.04792,2.04768,2.0477,8000000.0
2006-08-08 05:00:00,2.0476,2.0478,2.04746,2.04746,7000000.0
2006-08-08 05:01:00,2.04764,2.04794,2.04764,2.04785,7000000.0
2006-08-08 05:02:00,2.04776,2.048,2.04775,2.04785,7000000.0
2006-08-08 05:03:00,2.04787,2.04803,2.04777,2.04779,7000000.0
2006-08-08 05:04:00,2.04753,2.04783,2.04753,2.04766,7000000.0
2006-08-08 05:05:00,2.04757,2.04772,2.04743,2.04764,8000000.0
2006-08-08 05:06:00,2.04746,2.04747,2.04734,2.04741,8000000.0
2006-08-08 05:08:00,2.04762,2.04773,2.04754,2.04757,10000000.0
2006-08-08 05:09:00,2.0476,2.0476,2.04737,2.04744,7000000.0
2006-08-08 05:10:00,2.04749,2.04757,2.04741,2.04745,7000000.0
2006-08-08 05:11:00,2.04758,2.04777,2.04754,2.04758,8000000.0
2006-08-08 05:13:00,2.04768,2.04791,2.04766,2.0478,8000000.0
2006-08-08 05:14:00,2.048,2.04805,2.04788,2.04798,11000000.0
2006-08-08 05:15:00,2.0477,2.04786,2.04763,2.04763,11000000.0
2006-08-08 05:16:00,2.04781,2.0479,2.04778,2.04778,9000000.0
2006-08-08 05:17:00,2.04761,2.04784,2.04761,2.04778,8000000.0
2006-08-08 05:18:00,2.04769,2.04779,2.04758,2.04779,8000000.0
2006-08-08 05:20:00,2.04778,2.04778,2.04764,2.04772,10000000.0
2006-08-08 05:22:00,2.04758,2.04787,2.04758,2.04787,7000000.0
2006-08-08 05:23:00,2.04796,2.04796,2.04772,2.04772,10000000.0
2006-08-08 05:25:00,2.04766,2.04772,2.04763,2.04767,7000000.0
2006-08-08 05:26:00,2.04782,2.04808,2.04782,2.04808,7000000.0
2006-08-08 05:27:00,2.04797,2.0481,2.04788,2.04795,8000000.0
2006-08-08 05:28:00,2.04774,2.04795,2.04771,2.04785,9000000.0
2006-08-08 05:29:00,2.04809,2.04812,2.04789,2.048,7000000.0
2006-08-08 05:30:00,2.04809,2.04809,2.04784,2.04784,7000000.0
2006-08-08 05:31:00,2.04803,2.04816,2.04791,2.04816,8000000.0
2006-08-08 05:32:00,2.04817,2.04817,2.04798,2.04811,8000000.0
2006-08-08 05:35:00,2.04799,2.04799,2.04758,2.04758,7000000.0
2006-08-08 05:36:00,2.0479,2.04807,2.04773,2.04773,11000000.0
2006-08-08 05:37:00,2.04768,2.04777,2.04763,2.04777,7000000.0
2006-08-08 05:38:00,2.0478,2.04788,2.04771,2.04771,6000000.0
2006-08-08 05:39:00,2.04791,2.04798,2.04787,2.04795,7000000.0
2006-08-08 05:40:00,2.04787,2.04798,2.04774,2.04797,8000000.0
2006-08-08 05:44:00,2.04827,2.04846,2.04823,2.04829,8000000.0
2006-08-08 05:45:00,2.04856,2.04871,2.04841,2.04856,11000000.0
2006-08-08 05:49:00,2.0484,2.04848,2.04837,2.04837,8000000.0
2006-08-08 05:50:00,2.04852,2.04879,2.04851,2.04879,9000000.0
2006-08-08 05:51:00,2.04877,2.04915,2.04877,2.04913,8000000.0
2006-08-08 05:52:00,2.04909,2.04928,2.04909,2.04917,8000000.0
2006-08-08 05:53:00,2.04906,2.04906,2.04879,2.04879,7000000.0
2006-08-08 05:55:00,2.04862,2.04862,2.04843,2.04853,8000000.0
2006-08-08 05:56:00,2.04859,2.04864,2.04858,2.04864,5000000.0
2006-08-08 05:58:00,2.04832,2.04853,2.04832,2.04834,9000000.0
2006-08-08 05:59:00,2.04842,2.04859,2.04834,2.04849,10000000.0
2006-08-08 06:00:00,2.04847,2.04874,2.04847,2.04863,8000000.0
2006-08-08 06:04:00,2.04838,2.04839,2.04825,2.04839,7000000.0
2006-08-08 06:05:00,2.04843,2.0485,2.04822,2.0485,7000000.0
2006-08-08 06:06:00,2.04841,2.04841,2.04835,2.04839,5000000.0
2006-08-08 06:07:00,2.04841,2.04841,2.04826,2.04826,7000000.0
2006-08-08 06:08:00,2.04818,2.04834,2.0481,2.04822,10000000.0
2006-08-08 06:12:00,2.04817,2.04826,2.04812,2.04826,8000000.0
2006-08-08 06:13:00,2.04823,2.04823,2.04811,2.04811,8000000.0
2006-08-08 06:14:00,2.04802,2.04802,2.0479,2.04801,7000000.0
2006-08-08 06:15:00,2.04798,2.04798,2.04783,2.04783,8000000.0
2006-08-08 06:16:00,2.04799,2.04799,2.04771,2.04794,9000000.0
2006-08-08 06:17:00,2.04775,2.04815,2.04775,2.04815,7000000.0
2006-08-08 06:18:00,2.04819,2.04852,2.04819,2.04852,9000000.0
2006-08-08 06:19:00,2.0485,2.0485,2.04811,2.04811,7000000.0
2006-08-08 06:20:00,2.04764,2.04781,2.04764,2.04767,6000000.0
2006-08-08 06:21:00,2.04788,2.04801,2.04756,2.04756,8000000.0
2006-08-08 06:22:00,2.04781,2.04781,2.04727,2.04727,8000000.0
2006-08-08 06:23:00,2.04721,2.04731,2.04711,2.0472,8000000.0
2006-08-08 06:24:00,2.04684,2.04738,2.04684,2.04715,11000000.0
2006-08-08 06:25:00,2.04711,2.04739,2.04709,2.04735,11000000.0
2006-08-08 06:26:00,2.04732,2.04736,2.04698,2.04698,11000000.0
2006-08-08 06:27:00,2.04687,2.04695,2.04679,2.04679,7000000.0
2006-08-08 06:28:00,2.04677,2.04677,2.04661,2.04665,8000000.0
2006-08-08 06:30:00,2.04644,2.04664,2.04644,2.04664,8000000.0
2006-08-08 06:31:00,2.04664,2.04673,2.04638,2.04673,7000000.0
2006-08-08 06:32:00,2.04663,2.04663,2.04616,2.04616,6000000.0
2006-08-08 06:34:00,2.04583,2.04583,2.04552,2.04552,7000000.0
2006-08-08 06:35:00,2.04564,2.04575,2.0455,2.0455,11000000.0
2006-08-08 06:36:00,2.04518,2.04557,2.04518,2.04543,5000000.0
2006-08-08 06:37:00,2.04517,2.04517,2.04468,2.04485,10000000.0
2006-08-08 06:38:00,2.04482,2.04518,2.04482,2.04518,4000000.0
2006-08-08 06:39:00,2.0453,2.04551,2.04528,2.04551,11000000.0
2006-08-08 06:40:00,2.04566,2.04576,2.04554,2.04554,7000000.0
2006-08-08 06:41:00,2.0457,2.04573,2.04544,2.04544,7000000.0
2006-08-08 06:42:00,2.04557,2.04571,2.04555,2.04555,5000000.0
2006-08-08 06:43:00,2.04561,2.04581,2.0455,2.04581,7000000.0
2006-08-08 06:44:00,2.04599,2.04605,2.04589,2.04596,8000000.0
2006-08-08 06:45:00,2.04606,2.04606,2.04588,2.04598,8000000.0
2006-08-08 06:46:00,2.04602,2.04613,2.04585,2.046,10000000.0
2006-08-08 06:47:00,2.04599,2.04611,2.04599,2.04603,8000000.0
2006-08-08 06:48:00,2.04611,2.04611,2.04597,2.04604,7000000.0
2006-08-08 06:49:00,2.04601,2.04624,2.04578,2.04624,8000000.0
2006-08-08 06:50:00,2.04647,2.04665,2.04647,2.04665,5000000.0
2006-08-08 06:51:00,2.04633,2.04639,2.04622,2.04625,10000000.0
2006-08-08 06:53:00,2.04631,2.04652,2.04628,2.04643,8000000.0
2006-08-08 06:54:00,2.04678,2.04699,2.04656,2.04656,7000000.0
2006-08-08 06:55:00,2.04706,2.04723,2.04669,2.04722,7000000.0
2006-08-08 06:56:00,2.047,2.04776,2.047,2.04776,5000000.0
2006-08-08 06:57:00,2.04754,2.04754,2.04735,2.04735,7000000.0
2006-08-08 06:58:00,2.04739,2.04765,2.04736,2.04765,7000000.0
2006-08-08 06:59:00,2.04765,2.04789,2.04765,2.04789,7000000.0
2006-08-08 07:00:00,2.04782,2.04784,2.04768,2.04784,7000000.0
2006-08-08 07:03:00,2.04794,2.04806,2.04789,2.04806,7000000.0
2006-08-08 07:04:00,2.04806,2.04806,2.04788,2.04803,8000000.0
2006-08-08 07:05:00,2.04802,2.04802,2.04779,2.0478,11000000.0
2006-08-08 07:06:00,2.04737,2.04781,2.04737,2.04753,11000000.0
2006-08-08 07:07:00,2.04747,2.04767,2.0474,2.04767,11000000.0
2006-08-08 07:08:00,2.0477,2.0477,2.04732,2.04757,9000000.0
2006-08-08 07:09:00,2.04742,2.04742,2.04686,2.04688,8000000.0
2006-08-08 07:10:00,2.04676,2.04709,2.04676,2.04706,7000000.0
2006-08-08 07:13:00,2.047,2.04721,2.047,2.04721,8000000.0
2006-08-08 07:14:00,2.04705,2.04706,2.04694,2.04702,7000000.0
2006-08-08 07:15:00,2.04692,2.04692,2.04652,2.04681,10000000.0
2006-08-08 07:16:00,2.04692,2.0471,2.04691,2.04698,8000000.0
2006-08-08 07:17:00,2.04671,2.04707,2.04671,2.04702,11000000.0
2006-08-08 07:18:00,2.04697,2.04697,2.04679,2.04681,8000000.0
2006-08-08 07:19:00,2.04717,2.04717,2.04699,2.04702,8000000.0
2006-08-08 07:20:00,2.04713,2.0475,2.04693,2.0475,9000000.0
2006-08-08 07:21:00,2.04762,2.04774,2.04754,2.04774,10000000.0
2006-08-08 07:23:00,2.04799,2.04799,2.04766,2.04786,7000000.0
2006-08-08 07:24:00,2.04793,2.04813,2.04789,2.04793,9000000.0
2006-08-08 07:25:00,2.04806,2.0481,2.04788,2.04788,8000000.0
2006-08-08 07:26:00,2.0478,2.04789,2.04771,2.04771,7000000.0
2006-08-08 07:27:00,2.04794,2.048,2.04784,2.04798,7000000.0
2006-08-08 07:28:00,2.048,2.048,2.0477,2.04776,7000000.0
2006-08-08 07:29:00,2.04755,2.04779,2.04755,2.04763,8000000.0
2006-08-08 07:30:00,2.04768,2.04788,2.04768,2.04788,8000000.0
2006-08-08 07:31:00,2.04791,2.04814,2.04791,2.04807,7000000.0
2006-08-08 07:32:00,2.04822,2.0483,2.04812,2.04829,9000000.0
2006-08-08 07:35:00,2.04831,2.04905,2.04831,2.04887,8000000.0
2006-08-08 07:36:00,2.04839,2.04869,2.04839,2.04869,7000000.0
2006-08-08 07:38:00,2.04861,2.04861,2.04841,2.0485,11000000.0
2006-08-08 07:39:00,2.04866,2.04871,2.04852,2.04871,7000000.0
2006-08-08 07:40:00,2.04873,2.04882,2.04863,2.04863,8000000.0
2006-08-08 07:41:00,2.0489,2.04916,2.04884,2.04884,9000000.0
2006-08-08 07:42:00,2.0489,2.04901,2.04881,2.04881,11000000.0
2006-08-08 07:43:00,2.04891,2.04916,2.04891,2.04916,7000000.0
2006-08-08 07:44:00,2.04939,2.04979,2.04939,2.04979,7000000.0
2006-08-08 07:45:00,2.04975,2.04975,2.04948,2.04973,7000000.0
2006-08-08 07:46:00,2.04962,2.04963,2.04932,2.04963,7000000.0
2006-08-08 07:48:00,2.04961,2.04981,2.04961,2.04966,8000000.0
2006-08-08 07:49:00,2.04954,2.04965,2.04936,2.0494,8000000.0
2006-08-08 07:50:00,2.04969,2.04977,2.04948,2.04948,7000000.0
2006-08-08 07:51:00,2.04963,2.04989,2.04955,2.04989,8000000.0
2006-08-08 07:52:00,2.04946,2.04974,2.04946,2.04974,10000000.0
2006-08-08 07:53:00,2.04941,2.04949,2.04921,2.04921,11000000.0
2006-08-08 07:54:00,2.04948,2.04985,2.04937,2.04976,9000000.0
2006-08-08 07:56:00,2.04972,2.0499,2.04972,2.0499,9000000.0
2006-08-08 07:57:00,2.04992,2.05015,2.0498,2.0498,7000000.0
2006-08-08 07:58:00,2.04988,2.04988,2.04975,2.04984,7000000.0
2006-08-08 07:59:00,2.04988,2.05037,2.04982,2.05037,7000000.0
2006-08-08 08:00:00,2.0503,2.05033,2.04997,2.04997,8000000.0
2006-08-08 08:01:00,2.05016,2.05053,2.05016,2.0504,10000000.0
2006-08-08 08:02:00,2.05038,2.05045,2.05038,2.05045,7000000.0
2006-08-08 08:03:00,2.05048,2.05138,2.05048,2.05138,8000000.0
2006-08-08 08:04:00,2.05099,2.05099,2.05044,2.05044,8000000.0
2006-08-08 08:05:00,2.05037,2.05037,2.05007,2.05014,8000000.0
2006-08-08 08:06:00,2.05045,2.05045,2.05027,2.05034,6000000.0
2006-08-08 08:07:00,2.05084,2.05099,2.05084,2.05094,7000000.0
2006-08-08 08:08:00,2.05094,2.05119,2.0509,2.05119,7000000.0
2006-08-08 08:09:00,2.05121,2.05121,2.05084,2.05084,7000000.0
2006-08-08 08:10:00,2.05099,2.05129,2.05099,2.05128,7000000.0
2006-08-08 08:11:00,2.0514,2.05158,2.05122,2.05148,8000000.0
2006-08-08 08:12:00,2.05166,2.05174,2.05153,2.05174,9000000.0
2006-08-08 08:13:00,2.05207,2.05246,2.05207,2.05246,7000000.0
2006-08-08 08:14:00,2.05209,2.05226,2.05209,2.05217,9000000.0
2006-08-08 08:15:00,2.05208,2.05208,2.05194,2.05206,8000000.0
2006-08-08 08:16:00,2.05212,2.05284,2.05212,2.05274,11000000.0
2006-08-08 08:17:00,2.05256,2.05256,2.05209,2.05209,7000000.0
2006-08-08 08:18:00,2.05207,2.05234,2.05196,2.05234,9000000.0
2006-08-08 08:19:00,2.0521,2.05307,2.0521,2.05307,7000000.0
2006-08-08 08:20:00,2.05308,2.05327,2.05304,2.05304,8000000.0
2006-08-08 08:21:00,2.05292,2.0532,2.05292,2.05313,8000000.0
2006-08-08 08:22:00,2.0531,2.05311,2.05265,2.05311,8000000.0
2006-08-08 08:23:00,2.05285,2.05335,2.05285,2.05335,7000000.0
2006-08-08 08:24:00,2.0535,2.05394,2.0535,2.05394,7000000.0
2006-08-08 08:25:00,2.05366,2.05366,2.05335,2.05342,8000000.0
2006-08-08 08:26:00,2.05356,2.05356,2.05324,2.05324,7000000.0
2006-08-08 08:27:00,2.05398,2.05398,2.05363,2.05396,10000000.0
2006-08-08 08:28:00,2.05368,2.05369,2.05336,2.05336,7000000.0
2006-08-08 08:29:00,2.05328,2.05336,2.05278,2.05278,10000000.0
2006-08-08 08:30:00,2.05304,2.05329,2.05304,2.05324,7000000.0
2006-08-08 08:31:00,2.05329,2.05339,2.05316,2.05327,10000000.0
2006-08-08 08:32:00,2.05321,2.0538,2.05321,2.0538,8000000.0
2006-08-08 08:33:00,2.05391,2.05391,2.05378,2.05378,7000000.0
2006-08-08 08:34:00,2.05384,2.05403,2.05372,2.05403,9000000.0
2006-08-08 08:35:00,2.05399,2.05399,2.05363,2.05363,9000000.0
2006-08-08 08:36:00,2.05336,2.05351,2.05323,2.05347,8000000.0
2006-08-08 08:37:00,2.05354,2.05354,2.05308,2.05308,9000000.0
2006-08-08 08:39:00,2.05286,2.05304,2.05286,2.053,11000000.0
2006-08-08 08:40:00,2.05303,2.05303,2.05282,2.05282,8000000.0
2006-08-08 08:41:00,2.05262,2.05264,2.05249,2.05253,11000000.0
2006-08-08 08:42:00,2.05253,2.05253,2.05225,2.0524,10000000.0
2006-08-08 08:43:00,2.0526,2.05261,2.0524,2.05261,8000000.0
2006-08-08 08:44:00,2.05246,2.05296,2.05246,2.05289,10000000.0
2006-08-08 08:45:00,2.05319,2.05335,2.05313,2.05327,8000000.0
2006-08-08 08:46:00,2.05326,2.0537,2.05225,2.05348,8000000.0
2006-08-08 08:47:00,2.05341,2.05373,2.05341,2.05365,7000000.0
2006-08-08 08:48:00,2.05366,2.0537,2.05345,2.05368,8000000.0
2006-08-08 08:49:00,2.0534,2.05376,2.05324,2.05376,11000000.0
2006-08-08 08:50:00,2.05369,2.05369,2.05339,2.05339,7000000.0
2006-08-08 08:51:00,2.05346,2.05355,2.05333,2.05333,8000000.0
2006-08-08 08:52:00,2.05353,2.05394,2.05353,2.05378,9000000.0
2006-08-08 08:53:00,2.05356,2.05356,2.05287,2.05344,8000000.0
2006-08-08 08:54:00,2.05354,2.05388,2.05354,2.05388,8000000.0
2006-08-08 08:55:00,2.05372,2.05372,2.05337,2.05362,8000000.0
2006-08-08 08:56:00,2.05314,2.05314,2.05299,2.05307,7000000.0
2006-08-08 08:57:00,2.05312,2.05345,2.05312,2.05345,8000000.0
2006-08-08 08:58:00,2.05343,2.05348,2.0533,2.0533,7000000.0
2006-08-08 08:59:00,2.05324,2.05365,2.05302,2.05365,7000000.0
2006-08-08 09:00:00,2.05381,2.05381,2.05344,2.05344,8000000.0
2006-08-08 09:01:00,2.05385,2.05422,2.05385,2.05422,9000000.0
2006-08-08 09:02:00,2.0541,2.05474,2.0541,2.05474,10000000.0
2006-08-08 09:03:00,2.05494,2.05529,2.05485,2.05485,7000000.0
2006-08-08 09:04:00,2.05531,2.05564,2.05531,2.05532,7000000.0
2006-08-08 09:05:00,2.05538,2.05572,2.05538,2.05565,7000000.0
2006-08-08 09:06:00,2.05573,2.05592,2.05547,2.05554,11000000.0
2006-08-08 09:07:00,2.05563,2.0557,2.05535,2.05556,8000000.0
2006-08-08 09:08:00,2.05576,2.05602,2.05576,2.05595,7000000.0
2006-08-08 09:09:00,2.05609,2.05632,2.05609,2.0563,11000000.0
2006-08-08 09:10:00,2.05609,2.0566,2.05598,2.0566,7000000.0
2006-08-08 09:11:00,2.05647,2.05647,2.05614,2.05635,9000000.0
2006-08-08 09:12:00,2.05622,2.05647,2.05622,2.05625,8000000.0
2006-08-08 09:13:00,2.056,2.05633,2.05579,2.05633,9000000.0
2006-08-08 09:14:00,2.05658,2.05659,2.05623,2.05657,11000000.0
2006-08-08 09:15:00,2.05689,2.05706,2.05666,2.05666,7000000.0
2006-08-08 09:16:00,2.05699,2.05699,2.05671,2.05698,8000000.0
2006-08-08 09:17:00,2.05701,2.05701,2.05645,2.05645,11000000.0
2006-08-08 09:18:00,2.05655,2.05667,2.05649,2.05667,8000000.0
2006-08-08 09:19:00,2.05707,2.05707,2.05663,2.05663,7000000.0
2006-08-08 09:20:00,2.05656,2.05679,2.0565,2.05652,7000000.0
2006-08-08 09:21:00,2.05691,2.05692,2.05652,2.05669,8000000.0
2006-08-08 09:22:00,2.0568,2.05698,2.0568,2.05697,8000000.0
2006-08-08 09:23:00,2.05694,2.05763,2.05694,2.05763,7000000.0
2006-08-08 09:24:00,2.05763,2.05791,2.05763,2.05791,8000000.0
2006-08-08 09:25:00,2.05785,2.05789,2.05765,2.05789,7000000.0
2006-08-08 09:26:00,2.05805,2.05816,2.05788,2.05792,11000000.0
2006-08-08 09:27:00,2.05823,2.05881,2.05823,2.0585,11000000.0
2006-08-08 09:28:00,2.05848,2.05854,2.05828,2.05838,9000000.0
2006-08-08 09:29:00,2.05839,2.05839,2.05816,2.05832,8000000.0
2006-08-08 09:30:00,2.05794,2.05794,2.05779,2.05791,7000000.0
2006-08-08 09:31:00,2.0577,2.05802,2.0577,2.05802,7000000.0
2006-08-08 09:32:00,2.05791,2.05813,2.05791,2.05798,7000000.0
2006-08-08 09:33:00,2.05754,2.05789,2.05754,2.05789,8000000.0
2006-08-08 09:34:00,2.05784,2.05789,2.05771,2.05789,7000000.0
2006-08-08 09:35:00,2.05825,2.05825,2.05802,2.05803,10000000.0
2006-08-08 09:36:00,2.05801,2.05814,2.05764,2.05781,8000000.0
2006-08-08 09:37:00,2.05832,2.05832,2.05814,2.05829,11000000.0
2006-08-08 09:38:00,2.05784,2.05803,2.05604,2.05801,11000000.0
2006-08-08 09:39:00,2.05803,2.05822,2.05797,2.05822,7000000.0
2006-08-08 09:40:00,2.0582,2.0582,2.05784,2.05794,9000000.0
2006-08-08 09:41:00,2.05814,2.05826,2.05808,2.05826,8000000.0
2006-08-08 09:43:00,2.05835,2.05835,2.05818,2.05831,11000000.0
2006-08-08 09:44:00,2.05835,2.05853,2.05827,2.05827,8000000.0
2006-08-08 09:46:00,2.05829,2.05836,2.05798,2.05836,11000000.0
2006-08-08 09:47:00,2.05827,2.05835,2.05795,2.05835,9000000.0
2006-08-08 09:48:00,2.05835,2.05845,2.05835,2.0584,7000000.0
2006-08-08 09:49:00,2.05824,2.05824,2.05795,2.05804,11000000.0
2006-08-08 09:50:00,2.0581,2.05818,2.05803,2.05814,8000000.0
2006-08-08 09:51:00,2.05825,2.05825,2.05764,2.05767,8000000.0
2006-08-08 09:52:00,2.05755,2.05778,2.05724,2.05778,8000000.0
2006-08-08 09:53:00,2.05739,2.0575,2.05695,2.05695,10000000.0
2006-08-08 09:54:00,2.05681,2.05686,2.05663,2.05686,6000000.0
2006-08-08 09:55:00,2.05675,2.05675,2.05641,2.05652,8000000.0
2006-08-08 09:56:00,2.05602,2.05621,2.05591,2.05591,10000000.0
2006-08-08 09:57:00,2.05592,2.05616,2.0559,2.0559,8000000.0
2006-08-08 09:58:00,2.05575,2.05575,2.05508,2.0552,8000000.0
2006-08-08 09:59:00,2.05515,2.05531,2.05494,2.05507,10000000.0
2006-08-08 10:00:00,2.05521,2.05541,2.05519,2.05541,10000000.0
2006-08-08 10:01:00,2.05595,2.05631,2.05593,2.05596,10000000.0
2006-08-08 10:02:00,2.05584,2.05587,2.0556,2.05587,10000000.0
2006-08-08 10:03:00,2.05588,2.05632,2.05579,2.05632,7000000.0
2006-08-08 10:04:00,2.05604,2.05604,2.05523,2.05523,7000000.0
2006-08-08 10:05:00,2.0553,2.05547,2.05529,2.05547,11000000.0
2006-08-08 10:06:00,2.05562,2.05575,2.05562,2.05575,7000000.0
2006-08-08 10:07:00,2.05514,2.05514,2.05465,2.05487,7000000.0
2006-08-08 10:08:00,2.0549,2.0549,2.0545,2.0545,7000000.0
2006-08-08 10:09:00,2.05496,2.05515,2.05496,2.05509,7000000.0
2006-08-08 10:10:00,2.05523,2.05534,2.05523,2.05529,7000000.0
2006-08-08 10:11:00,2.05473,2.05473,2.05447,2.05451,7000000.0
2006-08-08 10:12:00,2.05461,2.05473,2.05425,2.05473,8000000.0
2006-08-08 10:13:00,2.05427,2.05427,2.05396,2.05396,8000000.0
2006-08-08 10:14:00,2.05436,2.05459,2.05431,2.05459,7000000.0
2006-08-08 10:15:00,2.05444,2.05444,2.05387,2.05387,10000000.0
2006-08-08 10:16:00,2.05387,2.05393,2.05379,2.0539,7000000.0
2006-08-08 10:17:00,2.05382,2.05388,2.05373,2.05388,11000000.0
2006-08-08 10:18:00,2.05388,2.05417,2.05388,2.05396,8000000.0
2006-08-08 10:19:00,2.05366,2.05366,2.05318,2.05322,9000000.0
2006-08-08 10:20:00,2.05357,2.05369,2.05357,2.05365,7000000.0
2006-08-08 10:21:00,2.05364,2.05387,2.05364,2.05387,8000000.0
2006-08-08 10:22:00,2.05396,2.0542,2.05382,2.05388,7000000.0
2006-08-08 10:23:00,2.05353,2.05381,2.05353,2.05377,7000000.0
2006-08-08 10:24:00,2.05443,2.05469,2.05441,2.05459,7000000.0
2006-08-08 10:25:00,2.05481,2.0553,2.05481,2.0553,9000000.0
2006-08-08 10:26:00,2.05536,2.05536,2.05513,2.05527,11000000.0
2006-08-08 10:27:00,2.05556,2.05617,2.05556,2.05603,8000000.0
2006-08-08 10:28:00,2.05587,2.05601,2.05587,2.05598,9000000.0
2006-08-08 10:29:00,2.05577,2.05619,2.05574,2.05619,8000000.0
2006-08-08 10:30:00,2.05642,2.05654,2.05639,2.05648,8000000.0
2006-08-08 10:31:00,2.05638,2.05666,2.05608,2.05666,7000000.0
2006-08-08 10:32:00,2.05691,2.05691,2.05657,2.05688,9000000.0
2006-08-08 10:33:00,2.05695,2.05702,2.05672,2.05678,7000000.0
2006-08-08 10:34:00,2.05655,2.05663,2.05645,2.05663,7000000.0
2006-08-08 10:35:00,2.05655,2.05655,2.05626,2.05636,7000000.0
2006-08-08 10:36:00,2.05651,2.05658,2.05625,2.05633,8000000.0
2006-08-08 10:37:00,2.05568,2.05604,2.05568,2.056,8000000.0
2006-08-08 10:38:00,2.05611,2.05611,2.05572,2.05601,10000000.0
2006-08-08 10:39:00,2.0561,2.05666,2.05606,2.05666,8000000.0
2006-08-08 10:40:00,2.05677,2.05698,2.05676,2.05684,7000000.0
2006-08-08 10:41:00,2.05692,2.05721,2.05692,2.05705,9000000.0
2006-08-08 10:42:00,2.05708,2.05708,2.05677,2.05677,7000000.0
2006-08-08 10:43:00,2.05678,2.05692,2.05665,2.05692,10000000.0
2006-08-08 10:44:00,2.05676,2.05676,2.05664,2.05664,7000000.0
2006-08-08 10:45:00,2.05655,2.05682,2.05645,2.05682,8000000.0
2006-08-08 10:46:00,2.05683,2.05697,2.05683,2.05694,8000000.0
2006-08-08 10:47:00,2.05687,2.05695,2.05672,2.05687,7000000.0
2006-08-08 10:48:00,2.05722,2.05722,2.05694,2.05694,8000000.0
2006-08-08 10:49:00,2.05685,2.05687,2.05673,2.05682,9000000.0
2006-08-08 10:50:00,2.05672,2.05672,2.05651,2.05651,8000000.0
2006-08-08 10:51:00,2.05653,2.05674,2.05652,2.05652,9000000.0
2006-08-08 10:52:00,2.05635,2.05691,2.05635,2.05691,8000000.0
2006-08-08 10:53:00,2.05701,2.05701,2.05612,2.05612,9000000.0
2006-08-08 10:54:00,2.05613,2.05623,2.05611,2.05611,10000000.0
2006-08-08 10:55:00,2.05638,2.05665,2.05638,2.0565,7000000.0
2006-08-08 10:56:00,2.05578,2.05578,2.05367,2.05569,7000000.0
2006-08-08 10:57:00,2.05594,2.05612,2.05594,2.05611,8000000.0
2006-08-08 10:58:00,2.05635,2.05654,2.05635,2.05642,7000000.0
2006-08-08 10:59:00,2.05626,2.05651,2.05626,2.05642,11000000.0
2006-08-08 11:00:00,2.05594,2.05605,2.05456,2.05456,7000000.0
2006-08-08 11:01:00,2.05622,2.05703,2.05622,2.05703,8000000.0
2006-08-08 11:02:00,2.05722,2.05722,2.05706,2.05706,7000000.0
2006-08-08 11:03:00,2.05667,2.05678,2.0565,2.05651,11000000.0
2006-08-08 11:04:00,2.05647,2.05672,2.05647,2.05652,11000000.0
2006-08-08 11:05:00,2.05643,2.05648,2.05634,2.05648,7000000.0
2006-08-08 11:06:00,2.0563,2.05636,2.05618,2.05629,8000000.0
2006-08-08 11:07:00,2.05642,2.05664,2.05639,2.05639,7000000.0
2006-08-08 11:08:00,2.056,2.05614,2.05585,2.05611,9000000.0
2006-08-08 11:09:00,2.05604,2.05612,2.05598,2.05612,8000000.0
2006-08-08 11:10:00,2.05632,2.05665,2.05632,2.05665,8000000.0
2006-08-08 11:11:00,2.05628,2.05628,2.05587,2.05587,10000000.0
2006-08-08 11:12:00,2.05603,2.05603,2.05585,2.05585,7000000.0
2006-08-08 11:13:00,2.05587,2.05611,2.05572,2.05611,11000000.0
2006-08-08 11:14:00,2.05607,2.05607,2.05578,2.05578,11000000.0
2006-08-08 11:15:00,2.05595,2.05607,2.05592,2.05595,7000000.0
2006-08-08 11:16:00,2.05608,2.05613,2.05602,2.05612,7000000.0
2006-08-08 11:18:00,2.05616,2.05629,2.05589,2.05629,10000000.0
2006-08-08 11:19:00,2.05627,2.05627,2.05614,2.05624,11000000.0
2006-08-08 11:20:00,2.0563,2.05638,2.05624,2.05633,8000000.0
2006-08-08 11:21:00,2.05629,2.05629,2.05607,2.05617,7000000.0
2006-08-08 11:22:00,2.05612,2.05629,2.05606,2.05629,8000000.0
2006-08-08 11:23:00,2.05623,2.05623,2.05607,2.05613,8000000.0
2006-08-08 11:24:00,2.05603,2.05603,2.05591,2.05594,7000000.0
2006-08-08 11:25:00,2.05587,2.05587,2.05571,2.05571,8000000.0
2006-08-08 11:27:00,2.05585,2.05587,2.05576,2.05587,8000000.0
2006-08-08 11:28:00,2.05584,2.05584,2.05558,2.05563,7000000.0
2006-08-08 11:29:00,2.05532,2.05549,2.05521,2.05528,8000000.0
2006-08-08 11:30:00,2.05532,2.05564,2.05532,2.05564,7000000.0
2006-08-08 11:31:00,2.05532,2.05543,2.05527,2.0553,11000000.0
2006-08-08 11:32:00,2.05526,2.05537,2.05508,2.05537,11000000.0
2006-08-08 11:34:00,2.05532,2.05581,2.0553,2.05581,7000000.0
2006-08-08 11:35:00,2.05608,2.05627,2.05603,2.05627,10000000.0
2006-08-08 11:36:00,2.05616,2.05639,2.05594,2.05635,8000000.0
2006-08-08 11:37:00,2.05623,2.05683,2.05623,2.05683,8000000.0
2006-08-08 11:38:00,2.05697,2.05712,2.05696,2.05712,9000000.0
2006-08-08 11:39:00,2.05695,2.05697,2.05683,2.05683,9000000.0
2006-08-08 11:40:00,2.05677,2.05684,2.05668,2.05684,11000000.0
2006-08-08 11:41:00,2.05685,2.05686,2.05672,2.05686,11000000.0
2006-08-08 11:42:00,2.05685,2.05691,2.05673,2.05678,11000000.0
2006-08-08 11:43:00,2.05657,2.05665,2.05638,2.05638,7000000.0
2006-08-08 11:44:00,2.05654,2.057,2.05654,2.057,7000000.0
2006-08-08 11:45:00,2.057,2.05723,2.057,2.05721,11000000.0
2006-08-08 11:46:00,2.05714,2.05731,2.05707,2.05707,7000000.0
2006-08-08 11:47:00,2.05709,2.05739,2.05709,2.05739,9000000.0
2006-08-08 11:48:00,2.05746,2.0575,2.05717,2.05725,10000000.0
2006-08-08 11:49:00,2.05709,2.05719,2.05704,2.05709,7000000.0
2006-08-08 11:50:00,2.05707,2.05708,2.05696,2.05701,7000000.0
2006-08-08 11:51:00,2.05717,2.05732,2.05698,2.05717,8000000.0
2006-08-08 11:52:00,2.05673,2.05687,2.05669,2.05685,10000000.0
2006-08-08 11:54:00,2.0567,2.05681,2.05668,2.05676,9000000.0
2006-08-08 11:55:00,2.0567,2.05687,2.0567,2.05687,8000000.0
2006-08-08 11:56:00,2.05687,2.05695,2.05679,2.05682,11000000.0
2006-08-08 11:57:00,2.05613,2.05613,2.0559,2.0559,8000000.0
2006-08-08 11:58:00,2.05521,2.05533,2.05519,2.05523,9000000.0
2006-08-08 11:59:00,2.05544,2.05544,2.05494,2.05494,7000000.0
2006-08-08 12:00:00,2.05486,2.05489,2.05476,2.05488,7000000.0
2006-08-08 12:01:00,2.05491,2.05491,2.05471,2.0548,10000000.0
2006-08-08 12:02:00,2.05489,2.05497,2.05479,2.05485,10000000.0
2006-08-08 12:03:00,2.05504,2.05517,2.05504,2.05514,7000000.0
2006-08-08 12:04:00,2.05511,2.05511,2.05483,2.05497,9000000.0
2006-08-08 12:05:00,2.05492,2.05509,2.05488,2.05499,11000000.0
2006-08-08 12:06:00,2.05508,2.05527,2.05507,2.05507,7000000.0
2006-08-08 12:07:00,2.05509,2.05544,2.05509,2.05544,7000000.0
2006-08-08 12:08:00,2.05558,2.05571,2.05553,2.05557,9000000.0
2006-08-08 12:09:00,2.05562,2.05562,2.05536,2.05557,8000000.0
2006-08-08 12:10:00,2.05575,2.05609,2.05575,2.05598,8000000.0
2006-08-08 12:11:00,2.05599,2.05616,2.05593,2.05601,7000000.0
2006-08-08 12:12:00,2.05607,2.05646,2.056,2.05646,7000000.0
2006-08-08 12:13:00,2.0563,2.0563,2.05583,2.05599,10000000.0
2006-08-08 12:14:00,2.05619,2.05628,2.05602,2.05602,8000000.0
2006-08-08 12:15:00,2.05582,2.05594,2.05572,2.05592,8000000.0
2006-08-08 12:16:00,2.05584,2.05606,2.05584,2.05598,8000000.0
2006-08-08 12:17:00,2.0559,2.05595,2.05575,2.05595,8000000.0
2006-08-08 12:18:00,2.05561,2.05564,2.05546,2.05564,11000000.0
2006-08-08 12:19:00,2.05515,2.05533,2.05515,2.05526,9000000.0
2006-08-08 12:20:00,2.05519,2.05522,2.05488,2.05494,10000000.0
2006-08-08 12:21:00,2.055,2.05593,2.05343,2.05343,7000000.0
2006-08-08 12:22:00,2.05478,2.0552,2.0547,2.0552,8000000.0
2006-08-08 12:23:00,2.05543,2.05553,2.05522,2.05522,7000000.0
2006-08-08 12:24:00,2.05548,2.05553,2.05539,2.05539,7000000.0
2006-08-08 12:25:00,2.05549,2.05558,2.05542,2.05558,9000000.0
2006-08-08 12:26:00,2.0554,2.0554,2.0552,2.0552,8000000.0
2006-08-08 12:27:00,2.05547,2.05559,2.05538,2.05539,10000000.0
2006-08-08 12:28:00,2.05548,2.05548,2.05519,2.05529,9000000.0
2006-08-08 12:29:00,2.0552,2.0553,2.05514,2.05527,9000000.0
2006-08-08 12:30:00,2.05527,2.05533,2.05517,2.05528,7000000.0
2006-08-08 12:31:00,2.05514,2.05546,2.05514,2.05535,11000000.0
2006-08-08 12:32:00,2.05517,2.05517,2.05487,2.05487,7000000.0
2006-08-08 12:35:00,2.05508,2.05554,2.05508,2.0555,8000000.0
2006-08-08 12:36:00,2.05569,2.05569,2.05551,2.05562,8000000.0
2006-08-08 12:37:00,2.05568,2.05611,2.05568,2.05584,9000000.0
2006-08-08 12:38:00,2.05562,2.05601,2.05562,2.05601,8000000.0
2006-08-08 12:39:00,2.05584,2.05584,2.05474,2.05474,9000000.0
2006-08-08 12:40:00,2.05466,2.05546,2.05466,2.05546,7000000.0
2006-08-08 12:41:00,2.05544,2.05544,2.0547,2.0547,8000000.0
2006-08-08 12:42:00,2.05463,2.05496,2.05463,2.05496,9000000.0
2006-08-08 12:43:00,2.05507,2.05509,2.05458,2.05458,9000000.0
2006-08-08 12:44:00,2.05483,2.0551,2.0548,2.0551,8000000.0
2006-08-08 12:45:00,2.0551,2.0551,2.05462,2.05479,10000000.0
2006-08-08 12:46:00,2.05483,2.05516,2.05476,2.05497,9000000.0
2006-08-08 12:47:00,2.05518,2.05532,2.055,2.055,10000000.0
2006-08-08 12:48:00,2.05493,2.05533,2.05493,2.05499,11000000.0
2006-08-08 12:49:00,2.05508,2.05539,2.05508,2.05515,7000000.0
2006-08-08 12:52:00,2.0551,2.05533,2.05492,2.0553,11000000.0
2006-08-08 12:53:00,2.05546,2.05558,2.05546,2.05548,8000000.0
2006-08-08 12:54:00,2.05509,2.05509,2.05479,2.05479,7000000.0
2006-08-08 12:55:00,2.05477,2.05477,2.05459,2.05459,8000000.0
2006-08-08 12:57:00,2.0546,2.05483,2.05454,2.05483,7000000.0
2006-08-08 12:58:00,2.05527,2.05538,2.05525,2.05537,8000000.0
2006-08-08 12:59:00,2.05533,2.05533,2.05508,2.0552,7000000.0
2006-08-08 13:00:00,2.05563,2.0563,2.05563,2.0563,8000000.0
2006-08-08 13:01:00,2.05624,2.05662,2.05624,2.05625,8000000.0
2006-08-08 13:02:00,2.05629,2.05629,2.05586,2.05614,7000000.0
2006-08-08 13:03:00,2.05585,2.05585,2.05511,2.05542,8000000.0
2006-08-08 13:04:00,2.05539,2.05572,2.05539,2.05572,7000000.0
2006-08-08 13:05:00,2.05575,2.05575,2.05539,2.05539,8000000.0
2006-08-08 13:06:00,2.05535,2.05535,2.05507,2.05514,7000000.0
2006-08-08 13:07:00,2.0549,2.05519,2.0549,2.05515,7000000.0
2006-08-08 13:08:00,2.05495,2.05519,2.05495,2.05519,10000000.0
2006-08-08 13:09:00,2.05509,2.05509,2.05459,2.05469,7000000.0
2006-08-08 13:10:00,2.05479,2.05527,2.05479,2.0552,9000000.0
2006-08-08 13:11:00,2.05521,2.05521,2.05455,2.05463,8000000.0
2006-08-08 13:12:00,2.0545,2.05451,2.05395,2.05395,8000000.0
2006-08-08 13:13:00,2.05403,2.05403,2.05372,2.05372,9000000.0
2006-08-08 13:14:00,2.0534,2.05389,2.0534,2.05371,7000000.0
2006-08-08 13:15:00,2.05363,2.05363,2.05339,2.05362,8000000.0
2006-08-08 13:16:00,2.05321,2.05321,2.05301,2.05301,8000000.0
2006-08-08 13:17:00,2.05292,2.05358,2.05292,2.05358,9000000.0
2006-08-08 13:18:00,2.05358,2.05358,2.05341,2.05349,10000000.0
2006-08-08 13:19:00,2.05348,2.05351,2.05342,2.05351,8000000.0
2006-08-08 13:20:00,2.05354,2.05363,2.05347,2.05363,8000000.0
2006-08-08 13:21:00,2.0536,2.05365,2.05353,2.05365,7000000.0
2006-08-08 13:22:00,2.05396,2.05419,2.05386,2.05393,11000000.0
2006-08-08 13:23:00,2.05369,2.05369,2.0535,2.0536,8000000.0
2006-08-08 13:24:00,2.05383,2.05434,2.05383,2.05417,7000000.0
2006-08-08 13:25:00,2.0539,2.0539,2.05335,2.05335,11000000.0
2006-08-08 13:26:00,2.05341,2.05345,2.05332,2.05345,10000000.0
2006-08-08 13:27:00,2.05351,2.05406,2.05351,2.05397,8000000.0
2006-08-08 13:28:00,2.05385,2.05385,2.05331,2.05331,21000000.0
2006-08-08 13:29:00,2.05318,2.0532,2.05313,2.05315,17000000.0
2006-08-08 13:30:00,2.05344,2.05349,2.05288,2.05288,7000000.0
2006-08-08 13:31:00,2.05283,2.05306,2.05283,2.05306,9000000.0
2006-08-08 13:32:00,2.05316,2.05353,2.05294,2.05294,14000000.0
2006-08-08 13:33:00,2.05298,2.05353,2.05298,2.05323,14000000.0
2006-08-08 13:34:00,2.05311,2.05311,2.05261,2.05261,31000000.0
2006-08-08 13:36:00,2.05241,2.05241,2.0518,2.0518,24000000.0
2006-08-08 13:37:00,2.05162,2.05173,2.05138,2.05138,10000000.0
2006-08-08 13:38:00,2.0512,2.05136,2.05106,2.05134,18000000.0
2006-08-08 13:39:00,2.05155,2.05202,2.05155,2.05202,15000000.0
2006-08-08 13:40:00,2.05208,2.05216,2.05198,2.05211,29000000.0
2006-08-08 13:41:00,2.05178,2.05204,2.05178,2.05186,13000000.0
2006-08-08 13:42:00,2.05154,2.05166,2.05154,2.05166,3000000.0
2006-08-08 13:43:00,2.05191,2.05241,2.05191,2.05241,10000000.0
2006-08-08 13:44:00,2.05293,2.05318,2.0529,2.05298,26000000.0
2006-08-08 13:45:00,2.05288,2.05302,2.05287,2.05293,22000000.0
2006-08-08 13:48:00,2.053,2.05305,2.05298,2.05305,22000000.0
2006-08-08 13:49:00,2.05298,2.05298,2.05289,2.05289,24000000.0
2006-08-08 13:50:00,2.05294,2.05318,2.05294,2.05318,15000000.0
2006-08-08 13:51:00,2.05324,2.05329,2.05324,2.05329,22000000.0
2006-08-08 13:52:00,2.05318,2.05318,2.05282,2.05282,32000000.0
2006-08-08 13:53:00,2.05289,2.05303,2.05278,2.05278,28000000.0
2006-08-08 13:54:00,2.05288,2.05296,2.05285,2.05295,31000000.0
2006-08-08 13:55:00,2.05305,2.05305,2.05295,2.05295,20000000.0
2006-08-08 13:59:00,2.05336,2.05376,2.05336,2.05356,30000000.0
2006-08-08 14:00:00,2.05367,2.05386,2.05361,2.05378,39000000.0
2006-08-08 14:01:00,2.0536,2.05381,2.05329,2.05329,30000000.0
2006-08-08 14:02:00,2.05333,2.05339,2.05333,2.05339,19000000.0
2006-08-08 14:03:00,2.05331,2.05347,2.05307,2.0533,23000000.0
2006-08-08 14:04:00,2.05365,2.05379,2.05365,2.05374,33000000.0
2006-08-08 14:05:00,2.0537,2.0537,2.05346,2.05363,28000000.0
2006-08-08 14:06:00,2.05435,2.05496,2.05435,2.05496,31000000.0
2006-08-08 14:07:00,2.05504,2.05524,2.05478,2.05524,31000000.0
2006-08-08 14:08:00,2.05534,2.05534,2.05517,2.05522,27000000.0
2006-08-08 14:09:00,2.05548,2.0556,2.05539,2.05539,27000000.0
2006-08-08 14:10:00,2.0549,2.05503,2.05484,2.05488,24000000.0
2006-08-08 14:11:00,2.05498,2.05545,2.05498,2.05535,21000000.0
2006-08-08 14:12:00,2.05518,2.05535,2.05514,2.05516,22000000.0
2006-08-08 14:13:00,2.05541,2.05552,2.05532,2.05544,13000000.0
2006-08-08 14:14:00,2.05541,2.05554,2.05541,2.05554,21000000.0
2006-08-08 14:15:00,2.05544,2.05544,2.05394,2.05394,25000000.0
2006-08-08 14:16:00,2.05358,2.05447,2.05358,2.05434,26000000.0
2006-08-08 14:17:00,2.05466,2.05474,2.05466,2.05472,32000000.0
2006-08-08 14:18:00,2.0547,2.0547,2.05444,2.05444,27000000.0
2006-08-08 14:19:00,2.05416,2.0544,2.05416,2.05416,35000000.0
2006-08-08 14:20:00,2.05444,2.05451,2.05401,2.05435,32000000.0
2006-08-08 14:21:00,2.05458,2.05465,2.05445,2.05465,39000000.0
2006-08-08 14:22:00,2.05494,2.05494,2.05458,2.05481,22000000.0
2006-08-08 14:23:00,2.05491,2.05524,2.05491,2.05524,40000000.0
2006-08-08 14:24:00,2.05524,2.05524,2.05478,2.05509,10000000.0
2006-08-08 14:25:00,2.05517,2.05523,2.05508,2.05521,35000000.0
2006-08-08 14:26:00,2.05526,2.05539,2.05511,2.05539,18000000.0
2006-08-08 14:27:00,2.05541,2.05571,2.05541,2.05571,28000000.0
2006-08-08 14:28:00,2.05585,2.05591,2.05566,2.0558,21000000.0
2006-08-08 14:29:00,2.05583,2.05589,2.05546,2.05546,16000000.0
2006-08-08 14:30:00,2.05488,2.05498,2.0547,2.0547,25000000.0
2006-08-08 14:31:00,2.0546,2.05488,2.05423,2.05423,26000000.0
2006-08-08 14:32:00,2.05435,2.05435,2.054,2.05414,32000000.0
2006-08-08 14:33:00,2.05392,2.05392,2.0531,2.0531,20000000.0
2006-08-08 14:34:00,2.05299,2.05348,2.05299,2.05348,25000000.0
2006-08-08 14:35:00,2.05358,2.0541,2.05343,2.0541,23000000.0
2006-08-08 14:36:00,2.05414,2.0542,2.05349,2.05349,11000000.0
2006-08-08 14:37:00,2.05344,2.05353,2.05337,2.0534,41000000.0
2006-08-08 14:38:00,2.05336,2.05336,2.05236,2.05236,54000000.0
2006-08-08 14:39:00,2.05238,2.05238,2.05202,2.05204,36000000.0
2006-08-08 14:40:00,2.05205,2.05225,2.05205,2.05212,36000000.0
2006-08-08 14:41:00,2.05242,2.05242,2.05212,2.05212,41000000.0
2006-08-08 14:42:00,2.05203,2.05203,2.05177,2.05194,19000000.0
2006-08-08 14:43:00,2.05164,2.05181,2.05161,2.05181,20000000.0
2006-08-08 14:44:00,2.05227,2.05246,2.05227,2.05245,25000000.0
2006-08-08 14:45:00,2.05288,2.05324,2.05288,2.05305,33000000.0
2006-08-08 14:46:00,2.05289,2.05326,2.05289,2.05323,11000000.0
2006-08-08 14:47:00,2.05346,2.05384,2.05346,2.05384,7000000.0
2006-08-08 14:48:00,2.05387,2.05396,2.05387,2.05387,21000000.0
2006-08-08 14:49:00,2.05384,2.05398,2.05376,2.05397,32000000.0
2006-08-08 14:50:00,2.05402,2.05417,2.05401,2.05403,33000000.0
2006-08-08 14:51:00,2.05402,2.05406,2.05394,2.05394,37000000.0
2006-08-08 14:52:00,2.05386,2.05388,2.0538,2.05388,17000000.0
2006-08-08 14:54:00,2.05388,2.05405,2.05388,2.05399,17000000.0
2006-08-08 14:55:00,2.05411,2.05422,2.0537,2.0537,7000000.0
2006-08-08 14:56:00,2.05345,2.05372,2.05345,2.0537,21000000.0
2006-08-08 14:57:00,2.05384,2.05384,2.05353,2.05357,12000000.0
2006-08-08 14:58:00,2.05327,2.05358,2.05327,2.05334,31000000.0
2006-08-08 14:59:00,2.05337,2.05337,2.0531,2.0531,20000000.0
2006-08-08 15:00:00,2.05309,2.05324,2.05295,2.05295,32000000.0
2006-08-08 15:01:00,2.05262,2.05272,2.05252,2.05252,14000000.0
2006-08-08 15:03:00,2.05245,2.05245,2.05207,2.0521,30000000.0
2006-08-08 15:04:00,2.05205,2.05205,2.0514,2.05163,29000000.0
2006-08-08 15:05:00,2.05117,2.05151,2.05117,2.0512,28000000.0
2006-08-08 15:06:00,2.05125,2.05172,2.05125,2.05157,16000000.0
2006-08-08 15:07:00,2.05167,2.05176,2.05146,2.05146,26000000.0
2006-08-08 15:08:00,2.0514,2.05149,2.05129,2.05133,25000000.0
2006-08-08 15:09:00,2.05131,2.05131,2.05069,2.05081,34000000.0
2006-08-08 15:10:00,2.0506,2.05104,2.05016,2.05016,36000000.0
2006-08-08 15:11:00,2.04963,2.05027,2.04963,2.05027,27000000.0
2006-08-08 15:12:00,2.05031,2.05039,2.05002,2.05002,26000000.0
2006-08-08 15:13:00,2.04996,2.05014,2.04989,2.05009,41000000.0
2006-08-08 15:15:00,2.04983,2.05023,2.04981,2.04981,21000000.0
2006-08-08 15:16:00,2.04966,2.04984,2.04966,2.04982,9000000.0
2006-08-08 15:18:00,2.04973,2.05014,2.04973,2.05013,10000000.0
2006-08-08 15:19:00,2.05025,2.05048,2.05025,2.05048,16000000.0
2006-08-08 15:20:00,2.05062,2.05108,2.05062,2.05108,20000000.0
2006-08-08 15:21:00,2.05104,2.05104,2.05019,2.05071,12000000.0
2006-08-08 15:22:00,2.0504,2.0504,2.05,2.05015,22000000.0
2006-08-08 15:23:00,2.05009,2.05025,2.05009,2.05025,36000000.0
2006-08-08 15:24:00,2.05046,2.05046,2.05023,2.05032,8000000.0
2006-08-08 15:25:00,2.05027,2.05041,2.05027,2.05036,14000000.0
2006-08-08 15:26:00,2.05033,2.05052,2.05032,2.05048,40000000.0
2006-08-08 15:28:00,2.05036,2.05036,2.05004,2.05004,55000000.0
2006-08-08 15:29:00,2.05023,2.0504,2.04851,2.0504,47000000.0
2006-08-08 15:30:00,2.04895,2.05195,2.04895,2.05056,71000000.0
2006-08-08 15:31:00,2.0504,2.0504,2.05033,2.05035,58000000.0
2006-08-08 15:32:00,2.05104,2.0517,2.05104,2.0517,25000000.0
2006-08-08 15:33:00,2.05112,2.05112,2.05083,2.05088,32000000.0
2006-08-08 15:34:00,2.05077,2.05079,2.05069,2.05075,22000000.0
2006-08-08 15:35:00,2.05086,2.0509,2.05059,2.05078,30000000.0
2006-08-08 15:36:00,2.05081,2.05081,2.0507,2.05075,23000000.0
2006-08-08 15:38:00,2.05063,2.05065,2.05041,2.05065,61000000.0
2006-08-08 15:39:00,2.04995,2.04995,2.04953,2.04986,40000000.0
2006-08-08 15:40:00,2.0503,2.05086,2.0503,2.05086,37000000.0
2006-08-08 15:41:00,2.05107,2.05169,2.05098,2.05169,43000000.0
2006-08-08 15:42:00,2.05158,2.05194,2.05158,2.05194,41000000.0
2006-08-08 15:46:00,2.05195,2.05196,2.05169,2.05169,24000000.0
2006-08-08 15:47:00,2.05173,2.0519,2.05173,2.0519,31000000.0
2006-08-08 15:48:00,2.05201,2.05238,2.05201,2.05238,33000000.0
2006-08-08 15:49:00,2.05247,2.05255,2.05247,2.05249,25000000.0
2006-08-08 15:50:00,2.05221,2.05229,2.05201,2.05205,11000000.0
2006-08-08 15:51:00,2.05197,2.05199,2.05151,2.05157,37000000.0
2006-08-08 15:52:00,2.05112,2.05113,2.05101,2.05105,23000000.0
2006-08-08 15:53:00,2.0512,2.05158,2.0512,2.05158,15000000.0
2006-08-08 15:54:00,2.05166,2.05166,2.05142,2.05166,26000000.0
2006-08-08 15:55:00,2.05137,2.05137,2.05086,2.05119,33000000.0
2006-08-08 15:56:00,2.05101,2.05123,2.05097,2.05123,6000000.0
2006-08-08 15:57:00,2.05127,2.05138,2.0512,2.05136,34000000.0
2006-08-08 15:58:00,2.05155,2.0516,2.05148,2.05148,24000000.0
2006-08-08 15:59:00,2.05128,2.05128,2.05082,2.051,23000000.0
2006-08-08 16:00:00,2.05086,2.05105,2.0508,2.05105,51000000.0
2006-08-08 16:01:00,2.05114,2.05115,2.05096,2.05096,31000000.0
2006-08-08 16:02:00,2.05076,2.05091,2.05067,2.05067,29000000.0
2006-08-08 16:03:00,2.05058,2.05058,2.04948,2.04948,51000000.0
2006-08-08 16:04:00,2.04935,2.05048,2.04935,2.05048,38000000.0
2006-08-08 16:05:00,2.05012,2.05018,2.04989,2.04996,37000000.0
2006-08-08 16:06:00,2.0502,2.05046,2.0502,2.05043,33000000.0
2006-08-08 16:07:00,2.05034,2.05079,2.05015,2.05015,37000000.0
2006-08-08 16:08:00,2.04999,2.04999,2.04947,2.04947,37000000.0
2006-08-08 16:09:00,2.04888,2.04924,2.04882,2.04894,44000000.0
2006-08-08 16:10:00,2.04897,2.04914,2.04887,2.04897,41000000.0
2006-08-08 16:11:00,2.04892,2.04892,2.0486,2.0486,27000000.0
2006-08-08 16:12:00,2.04885,2.04888,2.04874,2.04874,22000000.0
2006-08-08 16:13:00,2.04866,2.04866,2.04835,2.04859,38000000.0
2006-08-08 16:14:00,2.04858,2.04859,2.0485,2.04859,41000000.0
2006-08-08 16:15:00,2.04867,2.04922,2.04867,2.04922,42000000.0
2006-08-08 16:16:00,2.04887,2.04929,2.04873,2.04929,45000000.0
2006-08-08 16:17:00,2.04908,2.04914,2.04908,2.04908,22000000.0
2006-08-08 16:18:00,2.04913,2.04922,2.04913,2.04915,49000000.0
2006-08-08 16:19:00,2.04914,2.04964,2.04914,2.04964,27000000.0
2006-08-08 16:20:00,2.04979,2.04985,2.04976,2.04976,52000000.0
2006-08-08 16:21:00,2.04976,2.0498,2.04963,2.0498,37000000.0
2006-08-08 16:22:00,2.04978,2.0498,2.04965,2.04972,50000000.0
2006-08-08 16:23:00,2.04973,2.05001,2.04973,2.05001,48000000.0
2006-08-08 16:24:00,2.04995,2.04995,2.0497,2.0497,44000000.0
2006-08-08 16:25:00,2.04957,2.04957,2.04921,2.04921,28000000.0
2006-08-08 16:26:00,2.0494,2.04941,2.04922,2.04926,41000000.0
2006-08-08 16:27:00,2.04968,2.04986,2.04968,2.04986,46000000.0
2006-08-08 16:28:00,2.04985,2.05002,2.04978,2.04985,34000000.0
2006-08-08 16:29:00,2.04936,2.0495,2.04931,2.0495,24000000.0
2006-08-08 16:30:00,2.04928,2.04928,2.04903,2.04912,43000000.0
2006-08-08 16:31:00,2.04912,2.04925,2.04905,2.04913,36000000.0
2006-08-08 16:32:00,2.04907,2.04921,2.04901,2.04919,34000000.0
2006-08-08 16:33:00,2.04923,2.04923,2.04903,2.04903,41000000.0
2006-08-08 16:34:00,2.0492,2.04958,2.04915,2.0495,29000000.0
2006-08-08 16:35:00,2.04975,2.04987,2.04968,2.04987,53000000.0
2006-08-08 16:36:00,2.04981,2.04984,2.04964,2.04981,43000000.0
2006-08-08 16:37:00,2.04989,2.04989,2.0497,2.04978,56000000.0
2006-08-08 16:38:00,2.04986,2.05018,2.04986,2.05018,34000000.0
2006-08-08 16:39:00,2.04987,2.04997,2.04981,2.04997,43000000.0
2006-08-08 16:40:00,2.05007,2.05007,2.04982,2.04997,63000000.0
2006-08-08 16:41:00,2.04993,2.05016,2.04983,2.05006,44000000.0
2006-08-08 16:42:00,2.05013,2.0502,2.04994,2.0502,57000000.0
2006-08-08 16:43:00,2.05015,2.05023,2.05004,2.05004,20000000.0
2006-08-08 16:44:00,2.0502,2.05037,2.05018,2.05023,34000000.0
2006-08-08 16:45:00,2.05031,2.05033,2.05012,2.05012,41000000.0
2006-08-08 16:46:00,2.05036,2.05036,2.0501,2.05011,59000000.0
2006-08-08 16:47:00,2.0501,2.05038,2.05007,2.0501,55000000.0
2006-08-08 16:48:00,2.05006,2.05006,2.04987,2.05006,46000000.0
2006-08-08 16:50:00,2.04955,2.04995,2.04955,2.04994,45000000.0
2006-08-08 16:51:00,2.04985,2.04985,2.04958,2.04958,30000000.0
2006-08-08 16:52:00,2.04948,2.04948,2.04905,2.04905,30000000.0
2006-08-08 16:53:00,2.04921,2.04965,2.04921,2.04965,19000000.0
2006-08-08 16:54:00,2.04955,2.04955,2.04871,2.04871,18000000.0
2006-08-08 16:55:00,2.04881,2.049,2.04878,2.049,40000000.0
2006-08-08 16:56:00,2.04913,2.04935,2.04903,2.04909,37000000.0
2006-08-08 16:57:00,2.04878,2.04878,2.04843,2.04874,17000000.0
2006-08-08 16:58:00,2.04873,2.04873,2.04838,2.04838,45000000.0
2006-08-08 16:59:00,2.04817,2.04831,2.04782,2.04782,39000000.0
2006-08-08 17:00:00,2.04752,2.04752,2.04692,2.04704,47000000.0
2006-08-08 17:01:00,2.04746,2.04759,2.0474,2.04758,26000000.0
2006-08-08 17:02:00,2.04733,2.04736,2.04717,2.04721,33000000.0
2006-08-08 17:03:00,2.04729,2.04738,2.04716,2.04728,33000000.0
2006-08-08 17:04:00,2.04723,2.04723,2.04706,2.04716,37000000.0
2006-08-08 17:05:00,2.04715,2.04721,2.04709,2.04714,35000000.0
2006-08-08 17:06:00,2.04722,2.04722,2.04707,2.04715,46000000.0
2006-08-08 17:07:00,2.04715,2.04757,2.04715,2.04752,33000000.0
2006-08-08 17:08:00,2.04756,2.04758,2.04731,2.04731,45000000.0
2006-08-08 17:09:00,2.04726,2.04726,2.04711,2.04713,47000000.0
2006-08-08 17:10:00,2.04703,2.04721,2.04703,2.04714,6000000.0
2006-08-08 17:11:00,2.04725,2.04729,2.04703,2.04709,44000000.0
2006-08-08 17:12:00,2.0469,2.04697,2.04668,2.04672,23000000.0
2006-08-08 17:13:00,2.0469,2.0469,2.0467,2.04685,35000000.0
2006-08-08 17:14:00,2.04671,2.04671,2.04654,2.04663,27000000.0
2006-08-08 17:15:00,2.04663,2.04668,2.04655,2.04663,26000000.0
2006-08-08 17:16:00,2.04661,2.04698,2.04661,2.04698,27000000.0
2006-08-08 17:17:00,2.04702,2.04702,2.04648,2.04649,38000000.0
2006-08-08 17:18:00,2.04639,2.04649,2.04613,2.04649,29000000.0
2006-08-08 17:19:00,2.04646,2.04676,2.04641,2.04676,19000000.0
2006-08-08 17:20:00,2.04683,2.04683,2.04658,2.04658,29000000.0
2006-08-08 17:21:00,2.047,2.047,2.04673,2.04673,26000000.0
2006-08-08 17:22:00,2.04658,2.04665,2.04649,2.04665,30000000.0
2006-08-08 17:23:00,2.04656,2.04668,2.04656,2.04659,32000000.0
2006-08-08 17:24:00,2.04651,2.04651,2.04618,2.04618,23000000.0
2006-08-08 17:25:00,2.04625,2.04661,2.04625,2.04647,20000000.0
2006-08-08 17:26:00,2.04679,2.04772,2.04679,2.04772,18000000.0
2006-08-08 17:27:00,2.04781,2.04819,2.04781,2.04816,44000000.0
2006-08-08 17:28:00,2.04836,2.04851,2.04821,2.04836,39000000.0
2006-08-08 17:29:00,2.04852,2.04866,2.04845,2.04866,36000000.0
2006-08-08 17:30:00,2.04856,2.04856,2.04827,2.0485,61000000.0
2006-08-08 17:31:00,2.04854,2.04866,2.04847,2.04866,62000000.0
2006-08-08 17:32:00,2.04907,2.04909,2.04901,2.04906,54000000.0
2006-08-08 17:33:00,2.04921,2.04962,2.04921,2.04962,64000000.0
2006-08-08 17:34:00,2.04989,2.05032,2.04989,2.05022,60000000.0
2006-08-08 17:35:00,2.05007,2.05007,2.04905,2.04905,43000000.0
2006-08-08 17:36:00,2.04938,2.04954,2.04936,2.04936,58000000.0
2006-08-08 17:37:00,2.04935,2.0495,2.04934,2.0495,47000000.0
2006-08-08 17:38:00,2.04947,2.05004,2.04947,2.05,44000000.0
2006-08-08 17:39:00,2.04993,2.04993,2.0495,2.04985,41000000.0
2006-08-08 17:40:00,2.0498,2.0498,2.04947,2.04947,59000000.0
2006-08-08 17:41:00,2.04946,2.04969,2.04946,2.04969,50000000.0
2006-08-08 17:42:00,2.04972,2.04972,2.04965,2.04965,37000000.0
2006-08-08 17:43:00,2.04961,2.04963,2.04948,2.04953,33000000.0
2006-08-08 17:44:00,2.04985,2.04985,2.04948,2.04948,46000000.0
2006-08-08 17:45:00,2.04943,2.04962,2.04943,2.04962,49000000.0
2006-08-08 17:46:00,2.04967,2.05016,2.04967,2.05016,56000000.0
2006-08-08 17:47:00,2.05017,2.05017,2.04995,2.04995,65000000.0
2006-08-08 17:49:00,2.04976,2.04993,2.04966,2.04966,72000000.0
2006-08-08 17:50:00,2.04983,2.05023,2.04983,2.05023,53000000.0
2006-08-08 17:51:00,2.05033,2.05078,2.05033,2.05078,54000000.0
2006-08-08 17:52:00,2.05083,2.05083,2.05058,2.0506,51000000.0
2006-08-08 17:53:00,2.05061,2.05083,2.05061,2.05083,42000000.0
2006-08-08 17:54:00,2.0508,2.0508,2.05069,2.05075,32000000.0
2006-08-08 17:55:00,2.05066,2.05071,2.05044,2.05044,32000000.0
2006-08-08 17:56:00,2.05047,2.05072,2.05047,2.05072,47000000.0
2006-08-08 17:57:00,2.05038,2.05045,2.05026,2.05045,34000000.0
2006-08-08 17:58:00,2.05046,2.05046,2.05033,2.05042,44000000.0
2006-08-08 18:00:00,2.05042,2.05042,2.05029,2.05033,32000000.0
2006-08-08 18:01:00,2.05009,2.05009,2.04961,2.04961,52000000.0
2006-08-08 18:02:00,2.04946,2.04964,2.04946,2.04964,30000000.0
2006-08-08 18:03:00,2.04969,2.04977,2.04963,2.04975,38000000.0
2006-08-08 18:04:00,2.0497,2.0497,2.0494,2.0494,38000000.0
2006-08-08 18:05:00,2.04956,2.04956,2.04931,2.04942,36000000.0
2006-08-08 18:06:00,2.04913,2.04913,2.04808,2.04808,32000000.0
2006-08-08 18:07:00,2.04776,2.0483,2.04776,2.0483,38000000.0
2006-08-08 18:08:00,2.04847,2.04879,2.04846,2.04879,56000000.0
2006-08-08 18:09:00,2.04906,2.05022,2.04903,2.05022,34000000.0
2006-08-08 18:11:00,2.05116,2.05169,2.05116,2.05169,34000000.0
2006-08-08 18:12:00,2.05177,2.05229,2.05164,2.05229,24000000.0
2006-08-08 18:13:00,2.05278,2.05304,2.05267,2.05296,30000000.0
2006-08-08 18:14:00,2.05267,2.05278,2.05226,2.05261,22000000.0
2006-08-08 18:15:00,2.0529,2.05316,2.0529,2.05316,21000000.0
2006-08-08 18:16:00,2.0532,2.05343,2.0532,2.05334,66000000.0
2006-08-08 18:17:00,2.05337,2.05385,2.05337,2.05385,60000000.0
2006-08-08 18:18:00,2.05395,2.05395,2.05358,2.05358,33000000.0
2006-08-08 18:19:00,2.05359,2.05383,2.05359,2.05367,46000000.0
2006-08-08 18:21:00,2.05371,2.05371,2.05356,2.05356,37000000.0
2006-08-08 18:22:00,2.05347,2.05349,2.05323,2.05323,49000000.0
2006-08-08 18:23:00,2.05324,2.05343,2.05318,2.05336,34000000.0
2006-08-08 18:25:00,2.05343,2.0535,2.05336,2.0535,31000000.0
2006-08-08 18:26:00,2.05344,2.05362,2.05341,2.05362,43000000.0
2006-08-08 18:27:00,2.05369,2.05402,2.05369,2.05395,35000000.0
2006-08-08 18:28:00,2.05401,2.05407,2.054,2.05401,18000000.0
2006-08-08 18:29:00,2.05405,2.05409,2.05402,2.05406,24000000.0
2006-08-08 18:30:00,2.0536,2.0536,2.05313,2.05356,32000000.0
2006-08-08 18:31:00,2.05373,2.05385,2.05367,2.05381,46000000.0
2006-08-08 18:32:00,2.05377,2.05399,2.05373,2.05399,55000000.0
2006-08-08 18:33:00,2.05417,2.05444,2.05417,2.05438,29000000.0
2006-08-08 18:34:00,2.05438,2.05439,2.05423,2.05424,32000000.0
2006-08-08 18:35:00,2.05395,2.05395,2.05313,2.05313,47000000.0
2006-08-08 18:36:00,2.05295,2.05366,2.05295,2.05366,65000000.0
2006-08-08 18:37:00,2.05402,2.05418,2.05397,2.05406,63000000.0
2006-08-08 18:38:00,2.05408,2.05414,2.054,2.054,61000000.0
2006-08-08 18:39:00,2.05398,2.05398,2.05351,2.05351,37000000.0
2006-08-08 18:40:00,2.05315,2.05316,2.05245,2.05283,52000000.0
2006-08-08 18:41:00,2.05286,2.05311,2.05283,2.05311,68000000.0
2006-08-08 18:42:00,2.05348,2.05348,2.05319,2.05319,40000000.0
2006-08-08 18:43:00,2.0532,2.05338,2.0532,2.05338,39000000.0
2006-08-08 18:44:00,2.05338,2.05338,2.05307,2.05307,33000000.0
2006-08-08 18:45:00,2.05308,2.05329,2.05302,2.05329,57000000.0
2006-08-08 18:46:00,2.05316,2.05336,2.05303,2.05312,61000000.0
2006-08-08 18:47:00,2.0534,2.05387,2.0534,2.05366,41000000.0
2006-08-08 18:49:00,2.05358,2.05373,2.05349,2.05349,31000000.0
2006-08-08 18:50:00,2.05359,2.05359,2.05344,2.05354,37000000.0
2006-08-08 18:54:00,2.05352,2.05358,2.05344,2.05344,11000000.0
2006-08-08 18:58:00,2.05327,2.05327,2.05297,2.05297,19000000.0
2006-08-08 18:59:00,2.0529,2.05322,2.0529,2.05322,26000000.0
2006-08-08 19:00:00,2.05315,2.05315,2.05293,2.05293,12000000.0
2006-08-08 19:01:00,2.05253,2.05253,2.05216,2.05237,18000000.0
2006-08-08 19:02:00,2.05245,2.05257,2.05241,2.05249,23000000.0
2006-08-08 19:03:00,2.05239,2.05246,2.05234,2.05234,21000000.0
2006-08-08 19:04:00,2.05234,2.0526,2.05234,2.0526,55000000.0
2006-08-08 19:06:00,2.05243,2.0526,2.05236,2.05247,63000000.0
2006-08-08 19:07:00,2.05241,2.05247,2.05232,2.05237,39000000.0
2006-08-08 19:08:00,2.05265,2.05265,2.05256,2.05256,32000000.0
2006-08-08 19:09:00,2.05252,2.05252,2.05218,2.05232,56000000.0
2006-08-08 19:11:00,2.05236,2.0525,2.05221,2.0525,36000000.0
2006-08-08 19:12:00,2.05247,2.05247,2.0522,2.0522,25000000.0
2006-08-08 19:15:00,2.05221,2.05226,2.05211,2.05226,17000000.0
2006-08-08 19:16:00,2.05239,2.05239,2.05223,2.05223,23000000.0
2006-08-08 19:17:00,2.05202,2.05202,2.05191,2.05193,17000000.0
2006-08-08 19:18:00,2.05203,2.05211,2.05189,2.05211,30000000.0
2006-08-08 19:19:00,2.05243,2.0527,2.05243,2.05252,36000000.0
2006-08-08 19:20:00,2.05257,2.05284,2.05257,2.05284,23000000.0
2006-08-08 19:21:00,2.05251,2.05276,2.05251,2.05276,21000000.0
2006-08-08 19:22:00,2.05241,2.05241,2.05207,2.05207,25000000.0
2006-08-08 19:23:00,2.05214,2.05239,2.05214,2.05239,12000000.0
2006-08-08 19:24:00,2.05235,2.05235,2.05202,2.05213,39000000.0
2006-08-08 19:25:00,2.0521,2.0522,2.05199,2.05214,49000000.0
2006-08-08 19:26:00,2.05213,2.05213,2.05205,2.05208,48000000.0
2006-08-08 19:27:00,2.05212,2.0522,2.05205,2.0522,51000000.0
2006-08-08 19:28:00,2.05216,2.05222,2.05214,2.05222,40000000.0
2006-08-08 19:29:00,2.05235,2.05258,2.05226,2.05237,28000000.0
2006-08-08 19:30:00,2.0525,2.05274,2.05235,2.05239,32000000.0
2006-08-08 19:32:00,2.05244,2.05244,2.05148,2.05225,31000000.0
2006-08-08 19:33:00,2.05236,2.05245,2.0522,2.05245,14000000.0
2006-08-08 19:34:00,2.05251,2.05251,2.05222,2.05239,49000000.0
2006-08-08 19:35:00,2.05242,2.05247,2.05234,2.05241,28000000.0
2006-08-08 19:36:00,2.0523,2.05236,2.05221,2.05221,16000000.0
2006-08-08 19:37:00,2.05216,2.05265,2.05205,2.05265,26000000.0
2006-08-08 19:38:00,2.05306,2.05306,2.0529,2.05293,8000000.0
2006-08-08 19:39:00,2.05271,2.05271,2.05191,2.05232,13000000.0
2006-08-08 19:40:00,2.0522,2.05236,2.05207,2.05207,16000000.0
2006-08-08 19:41:00,2.05208,2.05208,2.05193,2.05196,17000000.0
2006-08-08 19:42:00,2.05184,2.05203,2.05179,2.05198,19000000.0
2006-08-08 19:43:00,2.05196,2.05197,2.05185,2.05186,21000000.0
2006-08-08 19:44:00,2.05178,2.05185,2.05173,2.05176,21000000.0
2006-08-08 19:45:00,2.05174,2.05174,2.05135,2.05147,33000000.0
2006-08-08 19:46:00,2.05144,2.0518,2.05136,2.05177,18000000.0
2006-08-08 19:47:00,2.05189,2.05199,2.05189,2.05195,22000000.0
2006-08-08 19:48:00,2.05205,2.05205,2.05187,2.0519,18000000.0
2006-08-08 19:49:00,2.05182,2.05188,2.05179,2.05179,27000000.0
2006-08-08 19:50:00,2.05185,2.05189,2.05181,2.05188,23000000.0
2006-08-08 19:51:00,2.05198,2.05226,2.05027,2.05226,7000000.0
2006-08-08 19:52:00,2.0521,2.05225,2.05209,2.05225,15000000.0
2006-08-08 19:53:00,2.0523,2.05241,2.05222,2.05241,21000000.0
2006-08-08 19:54:00,2.05241,2.05254,2.05241,2.05254,9000000.0
2006-08-08 19:55:00,2.05246,2.05246,2.05195,2.05201,30000000.0
2006-08-08 19:56:00,2.0519,2.05248,2.0519,2.05248,20000000.0
2006-08-08 19:57:00,2.05252,2.05252,2.05229,2.05229,12000000.0
2006-08-08 19:58:00,2.05231,2.05261,2.05231,2.05261,13000000.0
2006-08-08 19:59:00,2.05234,2.05248,2.05234,2.05248,31000000.0
2006-08-08 20:00:00,2.0525,2.0526,2.0525,2.05254,23000000.0
2006-08-08 20:01:00,2.05225,2.05244,2.0519,2.0519,13000000.0
2006-08-08 20:02:00,2.05188,2.05188,2.05138,2.0517,20000000.0
2006-08-08 20:03:00,2.05155,2.05247,2.05155,2.05247,18000000.0
2006-08-08 20:04:00,2.05275,2.05313,2.05275,2.05279,27000000.0
2006-08-08 20:05:00,2.05237,2.0525,2.05228,2.0525,23000000.0
2006-08-08 20:06:00,2.05262,2.05296,2.05248,2.05296,13000000.0
2006-08-08 20:07:00,2.05297,2.05327,2.05274,2.05274,29000000.0
2006-08-08 20:08:00,2.05274,2.05335,2.05274,2.05335,15000000.0
2006-08-08 20:09:00,2.0541,2.05418,2.05353,2.05353,17000000.0
2006-08-08 20:10:00,2.05334,2.05334,2.053,2.05325,8000000.0
2006-08-08 20:11:00,2.05296,2.05296,2.05245,2.05261,10000000.0
2006-08-08 20:12:00,2.04982,2.05033,2.0393,2.0393,15000000.0
2006-08-08 20:13:00,2.03864,2.04418,2.03864,2.03884,17000000.0
2006-08-08 20:14:00,2.03925,2.04789,2.03925,2.0477,15000000.0
2006-08-08 20:15:00,2.04472,2.05365,2.04472,2.05345,10000000.0
2006-08-08 20:16:00,2.05381,2.05381,2.05134,2.05198,22000000.0
2006-08-08 20:17:00,2.05021,2.05021,2.04796,2.04942,7000000.0
2006-08-08 20:18:00,2.04885,2.04885,2.04572,2.04673,24000000.0
2006-08-08 20:19:00,2.0473,2.0473,2.04686,2.04715,9000000.0
2006-08-08 20:20:00,2.0471,2.0478,2.04689,2.0478,14000000.0
2006-08-08 20:21:00,2.0482,2.0482,2.04661,2.04661,7000000.0
2006-08-08 20:22:00,2.04643,2.04694,2.04643,2.04694,12000000.0
2006-08-08 20:23:00,2.04652,2.04652,2.04401,2.04401,8000000.0
2006-08-08 20:24:00,2.04527,2.04593,2.0436,2.0436,15000000.0
2006-08-08 20:25:00,2.04384,2.04604,2.04346,2.04604,16000000.0
2006-08-08 20:26:00,2.0461,2.0461,2.04567,2.04585,22000000.0
2006-08-08 20:27:00,2.04637,2.04752,2.04614,2.04678,11000000.0
2006-08-08 20:28:00,2.04682,2.04752,2.04682,2.04752,7000000.0
2006-08-08 20:29:00,2.0479,2.04824,2.04695,2.04695,20000000.0
2006-08-08 20:30:00,2.04661,2.04661,2.04541,2.04541,27000000.0
2006-08-08 20:31:00,2.04585,2.04625,2.04585,2.04625,5000000.0
2006-08-08 20:32:00,2.04601,2.04692,2.04568,2.04589,20000000.0
2006-08-08 20:33:00,2.0445,2.04626,2.0445,2.04625,14000000.0
2006-08-08 20:34:00,2.04627,2.04859,2.04627,2.04859,28000000.0
2006-08-08 20:35:00,2.04841,2.04841,2.04763,2.04763,23000000.0
2006-08-08 20:36:00,2.04727,2.04827,2.04727,2.04781,11000000.0
2006-08-08 20:37:00,2.04745,2.04745,2.04709,2.04709,7000000.0
2006-08-08 20:38:00,2.04734,2.04734,2.04676,2.04676,10000000.0
2006-08-08 20:39:00,2.04674,2.04688,2.04642,2.04644,9000000.0
2006-08-08 20:40:00,2.04744,2.04802,2.04744,2.04756,8000000.0
2006-08-08 20:41:00,2.04661,2.04707,2.04661,2.04697,8000000.0
2006-08-08 20:42:00,2.04686,2.04734,2.04686,2.04726,15000000.0
2006-08-08 20:43:00,2.04762,2.04762,2.04712,2.0472,12000000.0
2006-08-08 20:44:00,2.04741,2.04742,2.04708,2.04742,7000000.0
2006-08-08 20:45:00,2.04742,2.04843,2.04742,2.04772,12000000.0
2006-08-08 20:46:00,2.0486,2.04983,2.0486,2.04983,9000000.0
2006-08-08 20:47:00,2.05047,2.05062,2.05036,2.05062,11000000.0
2006-08-08 20:48:00,2.05134,2.05134,2.05051,2.05051,11000000.0
2006-08-08 20:49:00,2.04993,2.04993,2.04938,2.04974,18000000.0
2006-08-08 20:50:00,2.05051,2.0518,2.05051,2.0518,7000000.0
2006-08-08 20:51:00,2.05125,2.05159,2.05124,2.0513,18000000.0
2006-08-08 20:52:00,2.05106,2.05164,2.05088,2.05164,15000000.0
2006-08-08 20:53:00,2.05202,2.05224,2.05187,2.05218,8000000.0
2006-08-08 20:54:00,2.05141,2.05168,2.05107,2.05168,10000000.0
2006-08-08 20:55:00,2.05091,2.05091,2.05002,2.0502,5000000.0
2006-08-08 20:56:00,2.05074,2.05074,2.05007,2.05007,8000000.0
2006-08-08 20:57:00,2.04992,2.05018,2.04909,2.04909,18000000.0
2006-08-08 20:58:00,2.04887,2.04894,2.04834,2.04894,14000000.0
2006-08-08 20:59:00,2.04964,2.04994,2.04964,2.04994,8000000.0
2006-08-08 21:00:00,2.05002,2.05002,2.04965,2.04981,7000000.0
2006-08-08 21:01:00,2.05017,2.05057,2.05017,2.05043,16000000.0
2006-08-08 21:02:00,2.05045,2.05072,2.05045,2.05072,8000000.0
2006-08-08 21:03:00,2.05058,2.05058,2.05023,2.05023,13000000.0
2006-08-08 21:04:00,2.05008,2.05041,2.05008,2.05041,8000000.0
2006-08-08 21:05:00,2.05019,2.05029,2.05007,2.05029,11000000.0
2006-08-08 21:06:00,2.05012,2.05044,2.05012,2.05044,8000000.0
2006-08-08 21:07:00,2.05049,2.05055,2.05023,2.05029,7000000.0
2006-08-08 21:08:00,2.05015,2.05015,2.04994,2.04994,11000000.0
2006-08-08 21:09:00,2.05013,2.05023,2.05012,2.05012,9000000.0
2006-08-08 21:10:00,2.05025,2.05025,2.0501,2.05014,10000000.0
2006-08-08 21:11:00,2.05018,2.05026,2.05018,2.05025,8000000.0
2006-08-08 21:12:00,2.05021,2.05021,2.04824,2.05008,10000000.0
2006-08-08 21:13:00,2.04988,2.04988,2.04914,2.04916,8000000.0
2006-08-08 21:14:00,2.04886,2.04905,2.04872,2.04905,7000000.0
2006-08-08 21:15:00,2.04918,2.04926,2.04903,2.04903,11000000.0
2006-08-08 21:16:00,2.04854,2.04866,2.04839,2.04839,9000000.0
2006-08-08 21:17:00,2.04841,2.04841,2.04813,2.04835,7000000.0
2006-08-08 21:18:00,2.04838,2.04855,2.04838,2.04855,7000000.0
2006-08-08 21:19:00,2.04833,2.04833,2.04644,2.04644,8000000.0
2006-08-08 21:20:00,2.0461,2.04644,2.0461,2.04644,12000000.0
2006-08-08 21:21:00,2.04654,2.04659,2.04636,2.04639,8000000.0
2006-08-08 21:22:00,2.04637,2.04695,2.04637,2.04695,7000000.0
2006-08-08 21:23:00,2.04711,2.04735,2.04711,2.04735,10000000.0
2006-08-08 21:24:00,2.04742,2.04742,2.04725,2.04738,11000000.0
2006-08-08 21:25:00,2.04754,2.04782,2.04754,2.04782,6000000.0
2006-08-08 21:26:00,2.04787,2.04815,2.04787,2.04806,5000000.0
2006-08-08 21:27:00,2.04798,2.04798,2.04776,2.04776,6000000.0
2006-08-08 21:28:00,2.04795,2.04801,2.04791,2.04795,20000000.0
2006-08-08 21:29:00,2.04787,2.04787,2.0476,2.04774,8000000.0
2006-08-08 21:30:00,2.04769,2.04781,2.04769,2.04781,9000000.0
2006-08-08 21:31:00,2.04774,2.04776,2.0476,2.04775,7000000.0
2006-08-08 21:32:00,2.04776,2.04776,2.04744,2.04744,7000000.0
2006-08-08 21:33:00,2.04767,2.04774,2.04759,2.04765,6000000.0
2006-08-08 21:34:00,2.04764,2.04768,2.04761,2.04768,10000000.0
2006-08-08 21:35:00,2.04776,2.04796,2.04774,2.04796,11000000.0
2006-08-08 21:36:00,2.04806,2.04859,2.04806,2.04859,11000000.0
2006-08-08 21:37:00,2.04844,2.04848,2.04832,2.04848,11000000.0
2006-08-08 21:38:00,2.04834,2.04834,2.04779,2.04782,26000000.0
2006-08-08 21:39:00,2.04797,2.04825,2.04774,2.04777,18000000.0
2006-08-08 21:40:00,2.04748,2.04783,2.04747,2.04783,12000000.0
2006-08-08 21:41:00,2.04793,2.04796,2.0477,2.04771,7000000.0
2006-08-08 21:42:00,2.04773,2.04789,2.04773,2.04778,7000000.0
2006-08-08 21:43:00,2.04771,2.04773,2.04759,2.04759,11000000.0
2006-08-08 21:46:00,2.04771,2.04777,2.04771,2.04777,3000000.0
2006-08-08 21:47:00,2.04779,2.04788,2.04779,2.04786,4000000.0
2006-08-08 21:48:00,2.04794,2.04806,2.04793,2.04806,7000000.0
2006-08-08 21:49:00,2.04808,2.04817,2.04806,2.04814,8000000.0
2006-08-08 21:50:00,2.04817,2.04832,2.04817,2.04824,10000000.0
2006-08-08 21:51:00,2.04827,2.04835,2.04827,2.04834,7000000.0
2006-08-08 21:52:00,2.04826,2.04831,2.04806,2.04831,7000000.0
2006-08-08 21:53:00,2.04828,2.04859,2.04824,2.04844,8000000.0
2006-08-08 21:54:00,2.04863,2.04863,2.04853,2.04853,9000000.0
2006-08-08 21:55:00,2.04852,2.04859,2.04847,2.04853,11000000.0
2006-08-08 21:57:00,2.04824,2.04839,2.0482,2.04827,13000000.0
2006-08-08 21:59:00,2.0481,2.04821,2.04799,2.048,25000000.0
2006-08-08 22:00:00,2.04834,2.04847,2.04834,2.04838,12000000.0
2006-08-08 22:01:00,2.0484,2.04848,2.04833,2.04848,6000000.0
2006-08-08 22:02:00,2.0485,2.04863,2.04846,2.04846,11000000.0
2006-08-08 22:03:00,2.04854,2.04864,2.0485,2.0485,9000000.0
2006-08-08 22:04:00,2.04845,2.04845,2.04816,2.04816,11000000.0
2006-08-08 22:05:00,2.04844,2.04846,2.04839,2.04841,5000000.0
2006-08-08 22:07:00,2.04831,2.04836,2.04828,2.04828,15000000.0
2006-08-08 22:08:00,2.04842,2.04844,2.04832,2.04832,6000000.0
2006-08-08 22:09:00,2.04809,2.0481,2.04792,2.04792,13000000.0
2006-08-08 22:10:00,2.0479,2.0479,2.04765,2.04765,9000000.0
2006-08-08 22:11:00,2.04777,2.04781,2.04765,2.04781,8000000.0
2006-08-08 22:12:00,2.04751,2.04751,2.0473,2.0473,15000000.0
2006-08-08 22:13:00,2.04741,2.04741,2.04734,2.04734,10000000.0
2006-08-08 22:14:00,2.04729,2.0473,2.04724,2.04725,13000000.0
2006-08-08 22:15:00,2.04725,2.04738,2.04725,2.04738,7000000.0
2006-08-08 22:17:00,2.04723,2.04723,2.04712,2.04712,16000000.0
2006-08-08 22:18:00,2.04719,2.04719,2.04686,2.04686,5000000.0
2006-08-08 22:19:00,2.04677,2.04677,2.04659,2.04667,6000000.0
2006-08-08 22:20:00,2.04649,2.04687,2.04622,2.04687,7000000.0
2006-08-08 22:21:00,2.04674,2.04674,2.04638,2.04638,11000000.0
2006-08-08 22:22:00,2.04656,2.04664,2.04651,2.04655,8000000.0
2006-08-08 22:23:00,2.04648,2.04648,2.04641,2.04641,15000000.0
2006-08-08 22:24:00,2.0464,2.04653,2.04631,2.04631,10000000.0
2006-08-08 22:25:00,2.04643,2.04654,2.04643,2.04654,5000000.0
2006-08-08 22:26:00,2.04653,2.04656,2.04636,2.04646,10000000.0
2006-08-08 22:28:00,2.04644,2.04644,2.04633,2.04637,8000000.0
2006-08-08 22:29:00,2.04637,2.04643,2.04636,2.04637,7000000.0
2006-08-08 22:30:00,2.0466,2.04671,2.04658,2.04671,5000000.0
2006-08-08 22:32:00,2.0464,2.0464,2.04623,2.04635,7000000.0
2006-08-08 22:33:00,2.04629,2.04629,2.04595,2.04595,6000000.0
2006-08-08 22:34:00,2.04595,2.04604,2.04575,2.04589,47000000.0
2006-08-08 22:35:00,2.04607,2.04612,2.04591,2.04603,8000000.0
2006-08-08 22:36:00,2.046,2.04622,2.046,2.04622,7000000.0
2006-08-08 22:37:00,2.04633,2.04633,2.04621,2.04629,28000000.0
2006-08-08 22:39:00,2.04632,2.04646,2.0463,2.0463,11000000.0
2006-08-08 22:40:00,2.04629,2.04631,2.04626,2.04629,9000000.0
2006-08-08 22:42:00,2.04618,2.04627,2.04611,2.04611,9000000.0
2006-08-08 22:43:00,2.04618,2.04619,2.04615,2.04616,11000000.0
2006-08-08 22:44:00,2.04602,2.04602,2.04588,2.0459,8000000.0
2006-08-08 22:45:00,2.04577,2.04584,2.04571,2.04581,12000000.0
2006-08-08 22:46:00,2.04576,2.04591,2.04576,2.04582,9000000.0
2006-08-08 22:47:00,2.04579,2.04579,2.04565,2.04565,16000000.0
2006-08-08 22:48:00,2.04573,2.04584,2.04571,2.04575,11000000.0
2006-08-08 22:49:00,2.04564,2.04571,2.04562,2.04562,12000000.0
2006-08-08 22:50:00,2.04562,2.04569,2.04562,2.04566,16000000.0
2006-08-08 22:51:00,2.0458,2.0458,2.04562,2.04573,7000000.0
2006-08-08 22:52:00,2.04582,2.04582,2.04566,2.04574,5000000.0
2006-08-08 22:53:00,2.04567,2.04578,2.04563,2.04569,8000000.0
2006-08-08 22:54:00,2.04578,2.04582,2.04571,2.04574,7000000.0
2006-08-08 22:55:00,2.04581,2.04581,2.04571,2.04571,8000000.0
2006-08-08 22:58:00,2.04601,2.04611,2.04596,2.04611,7000000.0
2006-08-08 23:24:00,2.04602,2.04605,2.04585,2.04585,9000000.0
2006-08-08 23:25:00,2.04682,2.05279,2.04682,2.05279,10000000.0
2006-08-08 23:26:00,2.05289,2.05293,2.05288,2.05292,5000000.0
2006-08-08 23:41:00,2.05298,2.05361,2.05284,2.05361,7000000.0
2006-08-08 23:42:00,2.05357,2.05358,2.05349,2.0535,19000000.0
2006-08-08 23:43:00,2.05359,2.05398,2.05359,2.05398,7000000.0
2006-08-08 23:44:00,2.05376,2.05376,2.05267,2.0529,8000000.0
2006-08-08 23:46:00,2.05332,2.05338,2.05331,2.05334,8000000.0
2006-08-08 23:47:00,2.05342,2.05342,2.0532,2.0532,7000000.0
2006-08-08 23:48:00,2.05314,2.05314,2.05281,2.05304,8000000.0
2006-08-08 23:49:00,2.05333,2.05405,2.05333,2.05397,8000000.0
2006-08-08 23:50:00,2.05386,2.05418,2.05382,2.05382,8000000.0
2006-08-08 23:51:00,2.05386,2.05418,2.05383,2.05409,7000000.0
2006-08-08 23:52:00,2.05407,2.05407,2.05395,2.05395,7000000.0
2006-08-08 23:53:00,2.054,2.05463,2.054,2.05463,10000000.0
2006-08-08 23:54:00,2.05447,2.05477,2.05447,2.05459,7000000.0
2006-08-08 23:55:00,2.05465,2.05529,2.05442,2.05529,9000000.0
2006-08-08 23:56:00,2.05526,2.05546,2.05483,2.05483,12000000.0
2006-08-08 23:57:00,2.05479,2.05519,2.05457,2.05519,6000000.0
2006-08-08 23:58:00,2.05467,2.05467,2.05404,2.05404,8000000.0
2006-08-08 23:59:00,2.05398,2.05426,2.05398,2.05426,6000000.0
2006-08-09 00:00:00,2.05434,2.05438,2.05416,2.05431,7000000.0
2006-08-09 00:01:00,2.05435,2.05435,2.05415,2.05424,8000000.0
2006-08-09 00:02:00,2.05421,2.05421,2.05395,2.05395,9000000.0
2006-08-09 00:03:00,2.05436,2.05436,2.05403,2.05404,5000000.0
2006-08-09 00:04:00,2.05371,2.05386,2.05355,2.05355,10000000.0
2006-08-09 00:06:00,2.05368,2.05375,2.05362,2.05374,8000000.0
2006-08-09 00:07:00,2.05382,2.05392,2.05367,2.05387,9000000.0
2006-08-09 00:09:00,2.0537,2.05391,2.0537,2.0539,9000000.0
2006-08-09 00:10:00,2.05405,2.05405,2.05379,2.05379,23000000.0
2006-08-09 00:11:00,2.05381,2.05388,2.05355,2.05367,11000000.0
2006-08-09 00:12:00,2.05266,2.05266,2.05224,2.05245,9000000.0
2006-08-09 00:13:00,2.05267,2.0528,2.05267,2.05276,8000000.0
2006-08-09 00:15:00,2.05268,2.05268,2.05209,2.05222,10000000.0
2006-08-09 00:16:00,2.05193,2.05193,2.05174,2.05174,9000000.0
2006-08-09 00:18:00,2.05155,2.05155,2.05129,2.05129,8000000.0
2006-08-09 00:19:00,2.05146,2.05146,2.05124,2.05138,11000000.0
2006-08-09 00:20:00,2.05188,2.0524,2.05188,2.0524,9000000.0
2006-08-09 00:21:00,2.05256,2.05283,2.05253,2.05283,8000000.0
2006-08-09 00:22:00,2.05278,2.05278,2.05261,2.05273,6000000.0
2006-08-09 00:23:00,2.05262,2.05267,2.05246,2.05252,7000000.0
2006-08-09 00:24:00,2.05229,2.05234,2.05217,2.05217,8000000.0
2006-08-09 00:25:00,2.05212,2.05214,2.05204,2.05204,11000000.0
2006-08-09 00:27:00,2.0521,2.05221,2.0519,2.0519,10000000.0
2006-08-09 00:28:00,2.05194,2.05268,2.05194,2.05243,8000000.0
2006-08-09 00:29:00,2.05296,2.05314,2.05273,2.05273,6000000.0
2006-08-09 00:31:00,2.05265,2.05275,2.05265,2.05273,7000000.0
2006-08-09 00:32:00,2.05272,2.05285,2.05255,2.05275,7000000.0
2006-08-09 00:33:00,2.05282,2.05303,2.05282,2.05285,7000000.0
2006-08-09 00:34:00,2.05292,2.05328,2.05292,2.05325,7000000.0
2006-08-09 00:35:00,2.05304,2.05304,2.05279,2.05279,6000000.0
2006-08-09 00:37:00,2.05213,2.05213,2.05186,2.05211,6000000.0
2006-08-09 00:38:00,2.05228,2.05278,2.05228,2.05274,7000000.0
2006-08-09 00:40:00,2.05268,2.05289,2.05266,2.05266,7000000.0
2006-08-09 00:41:00,2.0525,2.0525,2.05238,2.05239,6000000.0
2006-08-09 00:42:00,2.0523,2.0523,2.05187,2.05187,8000000.0
2006-08-09 00:43:00,2.05186,2.05227,2.05186,2.05227,4000000.0
2006-08-09 00:44:00,2.05263,2.05263,2.05174,2.05208,11000000.0
2006-08-09 00:45:00,2.05198,2.05222,2.05197,2.05222,7000000.0
2006-08-09 00:47:00,2.0516,2.0516,2.05141,2.05157,7000000.0
2006-08-09 00:48:00,2.05154,2.05156,2.04901,2.04901,8000000.0
2006-08-09 00:49:00,2.04847,2.04847,2.04663,2.04692,5000000.0
2006-08-09 00:50:00,2.04891,2.05098,2.04891,2.05098,10000000.0
2006-08-09 00:51:00,2.05141,2.05236,2.05141,2.05236,5000000.0
2006-08-09 00:52:00,2.0526,2.05261,2.05092,2.05092,7000000.0
2006-08-09 00:53:00,2.05015,2.05046,2.0499,2.05046,11000000.0
2006-08-09 00:54:00,2.05077,2.05087,2.05067,2.05085,10000000.0
2006-08-09 00:55:00,2.05055,2.05067,2.05037,2.05067,7000000.0
2006-08-09 00:56:00,2.05001,2.05004,2.04814,2.04814,6000000.0
2006-08-09 00:57:00,2.04882,2.04936,2.04882,2.04927,8000000.0
2006-08-09 00:58:00,2.04936,2.04949,2.04902,2.04902,10000000.0
2006-08-09 00:59:00,2.04856,2.04922,2.04826,2.04922,7000000.0
2006-08-09 01:00:00,2.04963,2.04963,2.04917,2.04929,19000000.0
2006-08-09 01:01:00,2.05007,2.05035,2.04986,2.05035,12000000.0
2006-08-09 01:02:00,2.05015,2.05045,2.04967,2.04967,8000000.0
2006-08-09 01:03:00,2.04956,2.04968,2.04941,2.04945,7000000.0
2006-08-09 01:04:00,2.04934,2.05015,2.04934,2.04998,8000000.0
2006-08-09 01:05:00,2.05001,2.05005,2.04991,2.05005,7000000.0
2006-08-09 01:06:00,2.05009,2.05009,2.04989,2.05,8000000.0
2006-08-09 01:07:00,2.0502,2.0502,2.04981,2.04983,11000000.0
2006-08-09 01:08:00,2.05,2.05,2.04957,2.04965,10000000.0
2006-08-09 01:09:00,2.04988,2.04988,2.04946,2.0498,8000000.0
2006-08-09 01:10:00,2.0498,2.05007,2.04973,2.04989,10000000.0
2006-08-09 01:11:00,2.04994,2.05005,2.0499,2.04999,11000000.0
2006-08-09 01:12:00,2.04933,2.04933,2.04884,2.04884,8000000.0
2006-08-09 01:13:00,2.04879,2.04928,2.04879,2.04926,8000000.0
2006-08-09 01:14:00,2.04933,2.04933,2.04903,2.04919,10000000.0
2006-08-09 01:15:00,2.04917,2.04966,2.04917,2.04966,10000000.0
2006-08-09 01:16:00,2.04951,2.04976,2.04951,2.04969,8000000.0
2006-08-09 01:17:00,2.04991,2.0503,2.04991,2.05005,11000000.0
2006-08-09 01:18:00,2.05079,2.05098,2.05072,2.05079,10000000.0
2006-08-09 01:19:00,2.05068,2.05082,2.05052,2.05077,11000000.0
2006-08-09 01:20:00,2.05076,2.05076,2.05032,2.05032,13000000.0
2006-08-09 01:21:00,2.05031,2.05031,2.05011,2.05011,7000000.0
2006-08-09 01:22:00,2.04979,2.05003,2.04975,2.04997,7000000.0
2006-08-09 01:24:00,2.05006,2.05025,2.05006,2.05025,7000000.0
2006-08-09 01:25:00,2.05007,2.05024,2.04985,2.05024,8000000.0
2006-08-09 01:26:00,2.05041,2.05045,2.05022,2.05022,14000000.0
2006-08-09 01:27:00,2.05002,2.05002,2.0498,2.0498,15000000.0
2006-08-09 01:28:00,2.04966,2.05,2.04965,2.05,9000000.0
2006-08-09 01:29:00,2.04974,2.04999,2.04974,2.04991,10000000.0
2006-08-09 01:30:00,2.04955,2.04955,2.04929,2.04931,10000000.0
2006-08-09 01:31:00,2.04943,2.04969,2.04941,2.04954,7000000.0
2006-08-09 01:32:00,2.04947,2.0497,2.04924,2.0497,18000000.0
2006-08-09 01:33:00,2.0497,2.05022,2.0497,2.05022,6000000.0
2006-08-09 01:34:00,2.04996,2.04996,2.04798,2.04798,16000000.0
2006-08-09 01:35:00,2.04781,2.04845,2.04774,2.04845,8000000.0
2006-08-09 01:36:00,2.04869,2.04893,2.04869,2.04893,9000000.0
2006-08-09 01:37:00,2.04833,2.04843,2.04815,2.04839,5000000.0
2006-08-09 01:38:00,2.04831,2.04831,2.04787,2.04787,12000000.0
2006-08-09 01:39:00,2.04783,2.04783,2.04751,2.04751,12000000.0
2006-08-09 01:40:00,2.04771,2.04807,2.04764,2.04807,7000000.0
2006-08-09 01:41:00,2.04787,2.04789,2.04774,2.04774,11000000.0
2006-08-09 01:42:00,2.04777,2.04779,2.04748,2.0475,7000000.0
2006-08-09 01:43:00,2.04721,2.04721,2.04655,2.04655,8000000.0
2006-08-09 01:44:00,2.04639,2.04639,2.04618,2.04618,7000000.0
2006-08-09 01:45:00,2.04628,2.0466,2.04628,2.0466,7000000.0
2006-08-09 01:46:00,2.04618,2.04622,2.04575,2.04575,7000000.0
2006-08-09 01:47:00,2.04577,2.04638,2.04577,2.04598,14000000.0
2006-08-09 01:48:00,2.04605,2.04605,2.04594,2.04603,7000000.0
2006-08-09 01:49:00,2.04619,2.04619,2.04587,2.04587,8000000.0
2006-08-09 01:50:00,2.04505,2.04505,2.04461,2.04479,10000000.0
2006-08-09 01:51:00,2.04396,2.04396,2.04191,2.04389,16000000.0
2006-08-09 01:52:00,2.04408,2.04438,2.04373,2.04373,13000000.0
2006-08-09 01:53:00,2.04338,2.04403,2.04338,2.04403,7000000.0
2006-08-09 01:54:00,2.04449,2.04473,2.04449,2.04473,9000000.0
2006-08-09 01:55:00,2.04489,2.04524,2.04489,2.04524,11000000.0
2006-08-09 01:56:00,2.0453,2.0453,2.04493,2.04515,17000000.0
2006-08-09 01:57:00,2.04537,2.04555,2.0453,2.04542,13000000.0
2006-08-09 01:58:00,2.04555,2.04642,2.04555,2.04638,10000000.0
2006-08-09 01:59:00,2.0463,2.0463,2.04584,2.04587,7000000.0
2006-08-09 02:00:00,2.04574,2.04593,2.0457,2.04573,10000000.0
2006-08-09 02:01:00,2.04593,2.04598,2.04572,2.04572,8000000.0
2006-08-09 02:02:00,2.04616,2.04661,2.04605,2.04661,7000000.0
2006-08-09 02:03:00,2.04625,2.04671,2.0442,2.04671,10000000.0
2006-08-09 02:04:00,2.04656,2.04669,2.04647,2.04669,7000000.0
2006-08-09 02:05:00,2.04657,2.04657,2.04616,2.0462,10000000.0
2006-08-09 02:06:00,2.0461,2.04622,2.046,2.04601,10000000.0
2006-08-09 02:07:00,2.0461,2.04622,2.04609,2.0462,8000000.0
2006-08-09 02:08:00,2.04628,2.04639,2.04624,2.04635,8000000.0
2006-08-09 02:09:00,2.04602,2.04623,2.04602,2.04612,7000000.0
2006-08-09 02:10:00,2.04593,2.04593,2.04557,2.04557,9000000.0
2006-08-09 02:11:00,2.04562,2.04562,2.04499,2.04499,8000000.0
2006-08-09 02:12:00,2.04503,2.04533,2.04492,2.04533,8000000.0
2006-08-09 02:13:00,2.0451,2.04515,2.04509,2.04509,7000000.0
2006-08-09 02:14:00,2.04524,2.04532,2.04512,2.04512,9000000.0
2006-08-09 02:15:00,2.04498,2.04553,2.04498,2.04553,8000000.0
2006-08-09 02:16:00,2.04574,2.04621,2.04574,2.04618,8000000.0
2006-08-09 02:17:00,2.04609,2.04623,2.04609,2.04623,6000000.0
2006-08-09 02:18:00,2.04567,2.04603,2.04567,2.04603,7000000.0
2006-08-09 02:19:00,2.04622,2.04638,2.04593,2.04618,11000000.0
2006-08-09 02:20:00,2.04613,2.04625,2.04563,2.04563,6000000.0
2006-08-09 02:21:00,2.04583,2.04583,2.04525,2.04525,7000000.0
2006-08-09 02:22:00,2.04528,2.04528,2.04512,2.04512,8000000.0
2006-08-09 02:23:00,2.04519,2.04539,2.04519,2.04527,10000000.0
2006-08-09 02:24:00,2.04524,2.04524,2.04496,2.04504,11000000.0
2006-08-09 02:25:00,2.04489,2.04523,2.04489,2.04496,11000000.0
2006-08-09 02:28:00,2.04494,2.04512,2.04458,2.04458,10000000.0
2006-08-09 02:29:00,2.04464,2.04464,2.04441,2.04453,7000000.0
2006-08-09 02:30:00,2.04385,2.04455,2.04376,2.04455,5000000.0
2006-08-09 02:31:00,2.04479,2.04479,2.04405,2.04405,8000000.0
2006-08-09 02:32:00,2.04381,2.04386,2.04363,2.04363,8000000.0
2006-08-09 02:34:00,2.04323,2.0433,2.04284,2.0429,7000000.0
2006-08-09 02:35:00,2.04249,2.04258,2.04212,2.04231,11000000.0
2006-08-09 02:36:00,2.0426,2.04349,2.0426,2.04337,7000000.0
2006-08-09 02:37:00,2.04357,2.04365,2.04353,2.04361,7000000.0
2006-08-09 02:38:00,2.0436,2.04387,2.0436,2.04361,7000000.0
2006-08-09 02:39:00,2.0435,2.04374,2.0435,2.04367,8000000.0
2006-08-09 02:40:00,2.04382,2.04393,2.04362,2.04362,7000000.0
2006-08-09 02:41:00,2.04405,2.04405,2.04382,2.04388,8000000.0
2006-08-09 02:42:00,2.04403,2.04407,2.04402,2.04407,3000000.0
2006-08-09 02:43:00,2.04414,2.04414,2.04401,2.04404,9000000.0
2006-08-09 02:44:00,2.04392,2.044,2.04369,2.04369,7000000.0
2006-08-09 02:45:00,2.04373,2.04387,2.04359,2.04387,8000000.0
2006-08-09 02:46:00,2.04383,2.04389,2.04367,2.04382,8000000.0
2006-08-09 02:47:00,2.04404,2.04404,2.04351,2.04361,9000000.0
2006-08-09 02:48:00,2.04348,2.04348,2.04327,2.04335,8000000.0
2006-08-09 02:49:00,2.04351,2.04434,2.04351,2.04434,11000000.0
2006-08-09 02:50:00,2.04429,2.04434,2.04418,2.04434,7000000.0
2006-08-09 02:51:00,2.04439,2.04439,2.04397,2.04434,8000000.0
2006-08-09 02:52:00,2.04409,2.04424,2.04396,2.04423,6000000.0
2006-08-09 02:53:00,2.04427,2.04433,2.04416,2.04417,8000000.0
2006-08-09 02:54:00,2.04442,2.04442,2.04401,2.04401,8000000.0
2006-08-09 02:55:00,2.04415,2.04448,2.04404,2.04404,8000000.0
2006-08-09 02:56:00,2.04418,2.04427,2.04403,2.04403,7000000.0
2006-08-09 02:57:00,2.04403,2.04406,2.04382,2.04403,8000000.0
2006-08-09 02:58:00,2.04397,2.04397,2.04368,2.04368,6000000.0
2006-08-09 02:59:00,2.04336,2.04359,2.04335,2.04359,9000000.0
2006-08-09 03:00:00,2.04369,2.0438,2.04364,2.0438,6000000.0
2006-08-09 03:01:00,2.04375,2.04376,2.04331,2.04331,8000000.0
2006-08-09 03:02:00,2.04352,2.04391,2.04329,2.04391,11000000.0
2006-08-09 03:05:00,2.04386,2.04444,2.04386,2.04444,8000000.0
2006-08-09 03:06:00,2.04448,2.04448,2.04384,2.04385,8000000.0
2006-08-09 03:07:00,2.04385,2.04402,2.04385,2.04402,8000000.0
2006-08-09 03:08:00,2.0441,2.04424,2.0441,2.04415,5000000.0
2006-08-09 03:09:00,2.04419,2.04431,2.04419,2.04431,8000000.0
2006-08-09 03:10:00,2.04422,2.04426,2.04359,2.04359,7000000.0
2006-08-09 03:11:00,2.04351,2.04373,2.04345,2.04373,10000000.0
2006-08-09 03:12:00,2.04367,2.04367,2.0434,2.04343,7000000.0
2006-08-09 03:13:00,2.04361,2.04367,2.04337,2.04356,11000000.0
2006-08-09 03:14:00,2.04333,2.04346,2.04301,2.04305,11000000.0
2006-08-09 03:16:00,2.04292,2.04342,2.04283,2.04342,7000000.0
2006-08-09 03:17:00,2.0434,2.04346,2.04291,2.04346,11000000.0
2006-08-09 03:18:00,2.04341,2.04357,2.04331,2.0434,10000000.0
2006-08-09 03:19:00,2.04285,2.04285,2.04262,2.04269,6000000.0
2006-08-09 03:20:00,2.04267,2.04267,2.04259,2.0426,7000000.0
2006-08-09 03:21:00,2.04241,2.04286,2.04221,2.04286,7000000.0
2006-08-09 03:22:00,2.04288,2.04288,2.04234,2.04255,7000000.0
2006-08-09 03:23:00,2.04249,2.04271,2.04238,2.04271,7000000.0
2006-08-09 03:24:00,2.04284,2.04315,2.04101,2.04315,8000000.0
2006-08-09 03:25:00,2.04372,2.04372,2.04344,2.04349,8000000.0
2006-08-09 03:26:00,2.04347,2.04385,2.04347,2.04376,11000000.0
2006-08-09 03:27:00,2.0439,2.04408,2.04382,2.04404,8000000.0
2006-08-09 03:28:00,2.04391,2.04391,2.04348,2.04348,10000000.0
2006-08-09 03:29:00,2.04329,2.04329,2.043,2.04314,11000000.0
2006-08-09 03:30:00,2.04321,2.04321,2.04303,2.04315,7000000.0
2006-08-09 03:31:00,2.04316,2.04351,2.04316,2.04351,9000000.0
2006-08-09 03:32:00,2.04354,2.04367,2.04351,2.04367,6000000.0
2006-08-09 03:33:00,2.04353,2.04358,2.04329,2.04358,7000000.0
2006-08-09 03:34:00,2.0436,2.0436,2.04331,2.04347,8000000.0
2006-08-09 03:35:00,2.04334,2.04363,2.04334,2.04363,10000000.0
2006-08-09 03:36:00,2.04363,2.04363,2.0434,2.0434,5000000.0
2006-08-09 03:38:00,2.04343,2.0435,2.04334,2.0435,7000000.0
2006-08-09 03:39:00,2.04343,2.04369,2.04333,2.04369,8000000.0
2006-08-09 03:40:00,2.04336,2.04336,2.04328,2.04328,2000000.0
2006-08-09 03:42:00,2.04335,2.04339,2.04318,2.04318,10000000.0
2006-08-09 03:43:00,2.04322,2.04327,2.04308,2.04308,8000000.0
2006-08-09 03:44:00,2.04325,2.04337,2.04312,2.04337,3000000.0
2006-08-09 03:45:00,2.04346,2.04352,2.04337,2.04352,8000000.0
2006-08-09 03:46:00,2.04349,2.04349,2.0434,2.04341,7000000.0
2006-08-09 03:47:00,2.04326,2.04326,2.04278,2.04278,7000000.0
2006-08-09 03:48:00,2.04277,2.04277,2.04248,2.04257,7000000.0
2006-08-09 03:49:00,2.04253,2.04281,2.04253,2.04281,8000000.0
2006-08-09 03:50:00,2.0431,2.0431,2.04277,2.04286,8000000.0
2006-08-09 03:51:00,2.0428,2.0428,2.04241,2.04241,9000000.0
2006-08-09 03:52:00,2.0424,2.04265,2.0424,2.04261,8000000.0
2006-08-09 03:53:00,2.04247,2.04251,2.04228,2.04229,10000000.0
2006-08-09 03:54:00,2.0425,2.0425,2.04219,2.04219,7000000.0
2006-08-09 03:55:00,2.04215,2.04249,2.0421,2.04249,7000000.0
2006-08-09 03:56:00,2.04256,2.04256,2.04235,2.0424,7000000.0
2006-08-09 03:57:00,2.04227,2.04273,2.04227,2.04266,8000000.0
2006-08-09 03:59:00,2.04263,2.04263,2.04241,2.04241,7000000.0
2006-08-09 04:00:00,2.04227,2.0424,2.04211,2.04223,6000000.0
2006-08-09 04:01:00,2.04229,2.04241,2.04228,2.04228,7000000.0
2006-08-09 04:02:00,2.0422,2.04265,2.0422,2.04251,8000000.0
2006-08-09 04:03:00,2.04242,2.04277,2.04242,2.04271,8000000.0
2006-08-09 04:04:00,2.04268,2.04277,2.04257,2.04257,8000000.0
2006-08-09 04:05:00,2.04279,2.04308,2.0427,2.04308,8000000.0
2006-08-09 04:06:00,2.04295,2.04306,2.04279,2.04279,9000000.0
2006-08-09 04:07:00,2.04273,2.04285,2.04259,2.04271,11000000.0
2006-08-09 04:09:00,2.04289,2.04297,2.04284,2.04297,7000000.0
2006-08-09 04:10:00,2.04282,2.04302,2.04282,2.04294,8000000.0
2006-08-09 04:11:00,2.04279,2.04294,2.04279,2.04289,7000000.0
2006-08-09 04:12:00,2.04273,2.04282,2.04255,2.04255,7000000.0
2006-08-09 04:13:00,2.04258,2.04285,2.04258,2.04272,8000000.0
2006-08-09 04:15:00,2.04277,2.04291,2.04271,2.04291,7000000.0
2006-08-09 04:17:00,2.04306,2.04328,2.04303,2.04328,7000000.0
2006-08-09 04:20:00,2.0432,2.04338,2.04304,2.04338,10000000.0
2006-08-09 04:21:00,2.0434,2.0434,2.04299,2.04299,8000000.0
2006-08-09 04:22:00,2.04322,2.04338,2.04287,2.04287,9000000.0
2006-08-09 04:24:00,2.04308,2.04342,2.04308,2.04342,9000000.0
2006-08-09 04:26:00,2.04312,2.04325,2.04312,2.04321,7000000.0
2006-08-09 04:28:00,2.04325,2.04325,2.04302,2.04306,7000000.0
2006-08-09 04:29:00,2.04294,2.04301,2.04287,2.04299,8000000.0
2006-08-09 04:30:00,2.04297,2.04297,2.04271,2.04288,9000000.0
2006-08-09 04:31:00,2.04291,2.04305,2.04283,2.043,10000000.0
2006-08-09 04:32:00,2.04302,2.04312,2.04273,2.04303,9000000.0
2006-08-09 04:33:00,2.04287,2.04287,2.04255,2.04255,8000000.0
2006-08-09 04:34:00,2.04283,2.04303,2.04258,2.04258,7000000.0
2006-08-09 04:35:00,2.04252,2.04254,2.04231,2.04231,7000000.0
2006-08-09 04:38:00,2.04232,2.04243,2.04225,2.04243,9000000.0
2006-08-09 04:40:00,2.04251,2.04264,2.04249,2.04254,9000000.0
2006-08-09 04:42:00,2.04226,2.04226,2.04199,2.04199,7000000.0
2006-08-09 04:43:00,2.04206,2.04266,2.04206,2.04237,11000000.0
2006-08-09 04:44:00,2.04255,2.04255,2.04235,2.04243,9000000.0
2006-08-09 04:45:00,2.04208,2.04237,2.04208,2.04237,8000000.0
2006-08-09 04:47:00,2.04263,2.04273,2.04263,2.04273,2000000.0
2006-08-09 04:48:00,2.04283,2.04283,2.0425,2.04254,7000000.0
2006-08-09 04:49:00,2.04257,2.04257,2.04213,2.04229,11000000.0
2006-08-09 04:51:00,2.04252,2.04266,2.0425,2.04251,7000000.0
2006-08-09 04:52:00,2.04258,2.04282,2.04258,2.04274,10000000.0
2006-08-09 04:53:00,2.04243,2.04267,2.04216,2.04216,9000000.0
2006-08-09 04:55:00,2.04256,2.04273,2.04254,2.04254,8000000.0
2006-08-09 04:56:00,2.04233,2.04237,2.0422,2.0422,7000000.0
2006-08-09 04:57:00,2.04212,2.04236,2.04212,2.04236,8000000.0
2006-08-09 04:59:00,2.04202,2.04202,2.04189,2.04197,8000000.0
2006-08-09 05:02:00,2.04197,2.04209,2.04183,2.04209,7000000.0
2006-08-09 05:05:00,2.04193,2.04205,2.0419,2.04201,8000000.0
2006-08-09 05:06:00,2.04181,2.0419,2.04181,2.04182,8000000.0
2006-08-09 05:07:00,2.04184,2.04184,2.04158,2.04183,8000000.0
2006-08-09 05:08:00,2.04192,2.04201,2.04179,2.04179,10000000.0
2006-08-09 05:09:00,2.0419,2.0419,2.04164,2.04164,7000000.0
2006-08-09 05:10:00,2.04166,2.0418,2.04158,2.04177,7000000.0
2006-08-09 05:11:00,2.04196,2.04197,2.04166,2.04181,8000000.0
2006-08-09 05:14:00,2.04204,2.04219,2.04198,2.04219,11000000.0
2006-08-09 05:16:00,2.04195,2.042,2.04191,2.04191,9000000.0
2006-08-09 05:19:00,2.04202,2.04202,2.04183,2.04196,7000000.0
2006-08-09 05:22:00,2.04181,2.04195,2.04181,2.04184,7000000.0
2006-08-09 05:23:00,2.04223,2.0423,2.04219,2.04222,10000000.0
2006-08-09 05:24:00,2.04226,2.04232,2.04205,2.0422,7000000.0
2006-08-09 05:26:00,2.04228,2.04228,2.04196,2.04204,7000000.0
2006-08-09 05:27:00,2.04196,2.04207,2.04187,2.04193,8000000.0
2006-08-09 05:28:00,2.04172,2.0418,2.04153,2.04153,9000000.0
2006-08-09 05:29:00,2.04159,2.04164,2.04134,2.04143,7000000.0
2006-08-09 05:30:00,2.04141,2.0417,2.04141,2.04159,7000000.0
2006-08-09 05:31:00,2.04171,2.04171,2.04144,2.04151,8000000.0
2006-08-09 05:32:00,2.04146,2.04164,2.04146,2.04164,8000000.0
2006-08-09 05:33:00,2.0412,2.04158,2.04116,2.0415,9000000.0
2006-08-09 05:34:00,2.04169,2.04193,2.04153,2.04193,5000000.0
2006-08-09 05:35:00,2.04185,2.04197,2.04148,2.04148,7000000.0
2006-08-09 05:36:00,2.04165,2.04189,2.04165,2.0418,11000000.0
2006-08-09 05:37:00,2.04186,2.04186,2.04175,2.04176,7000000.0
2006-08-09 05:38:00,2.0416,2.04193,2.0416,2.04182,6000000.0
2006-08-09 05:39:00,2.04204,2.04209,2.042,2.04208,7000000.0
2006-08-09 05:40:00,2.04209,2.0424,2.04201,2.0424,8000000.0
2006-08-09 05:41:00,2.04231,2.0426,2.04224,2.04252,8000000.0
2006-08-09 05:42:00,2.04262,2.04283,2.04262,2.04278,7000000.0
2006-08-09 05:43:00,2.04275,2.04275,2.04244,2.0425,9000000.0
2006-08-09 05:44:00,2.04263,2.04274,2.04249,2.04266,8000000.0
2006-08-09 05:45:00,2.04268,2.04318,2.04268,2.04318,11000000.0
2006-08-09 05:46:00,2.04323,2.04334,2.04323,2.04327,5000000.0
2006-08-09 05:47:00,2.04314,2.04314,2.04259,2.04259,8000000.0
2006-08-09 05:48:00,2.04251,2.04275,2.04248,2.04275,7000000.0
2006-08-09 05:49:00,2.04294,2.04313,2.04294,2.04309,8000000.0
2006-08-09 05:50:00,2.04372,2.04372,2.04325,2.04325,9000000.0
2006-08-09 05:51:00,2.04311,2.04338,2.04311,2.04338,8000000.0
2006-08-09 05:52:00,2.04313,2.04322,2.04305,2.04305,8000000.0
2006-08-09 05:53:00,2.04309,2.04309,2.04248,2.04248,7000000.0
2006-08-09 05:54:00,2.04286,2.0431,2.04286,2.04289,10000000.0
2006-08-09 05:56:00,2.04269,2.04269,2.04218,2.04218,5000000.0
2006-08-09 05:57:00,2.04189,2.04189,2.04155,2.04163,8000000.0
2006-08-09 05:58:00,2.0416,2.04167,2.04131,2.04167,9000000.0
2006-08-09 05:59:00,2.04182,2.04196,2.04168,2.04188,10000000.0
2006-08-09 06:00:00,2.04194,2.04225,2.04181,2.04181,8000000.0
2006-08-09 06:01:00,2.04093,2.04098,2.04084,2.04092,7000000.0
2006-08-09 06:02:00,2.04137,2.04207,2.04137,2.04194,7000000.0
2006-08-09 06:03:00,2.04248,2.04254,2.04226,2.04228,8000000.0
2006-08-09 06:04:00,2.04257,2.04257,2.04192,2.04192,7000000.0
2006-08-09 06:05:00,2.04167,2.042,2.04146,2.042,7000000.0
2006-08-09 06:06:00,2.04149,2.04168,2.04149,2.04168,5000000.0
2006-08-09 06:07:00,2.04176,2.04177,2.04157,2.04173,7000000.0
2006-08-09 06:08:00,2.04179,2.04181,2.04164,2.04174,6000000.0
2006-08-09 06:09:00,2.04164,2.04164,2.04141,2.04144,8000000.0
2006-08-09 06:10:00,2.04148,2.04204,2.04146,2.04204,8000000.0
2006-08-09 06:11:00,2.04215,2.04215,2.04179,2.04179,8000000.0
2006-08-09 06:12:00,2.04175,2.0419,2.04171,2.0419,8000000.0
2006-08-09 06:13:00,2.04186,2.04203,2.04177,2.04177,8000000.0
2006-08-09 06:14:00,2.04181,2.04201,2.0418,2.04201,7000000.0
2006-08-09 06:17:00,2.04193,2.04284,2.04193,2.04284,7000000.0
2006-08-09 06:18:00,2.04256,2.04265,2.04247,2.04261,9000000.0
2006-08-09 06:20:00,2.04282,2.04287,2.04257,2.04287,7000000.0
2006-08-09 06:21:00,2.043,2.04328,2.043,2.04327,8000000.0
2006-08-09 06:24:00,2.043,2.04352,2.043,2.04337,11000000.0
2006-08-09 06:25:00,2.04335,2.04356,2.04332,2.04356,11000000.0
2006-08-09 06:26:00,2.04364,2.04372,2.04351,2.04362,11000000.0
2006-08-09 06:27:00,2.04361,2.0439,2.04361,2.04369,7000000.0
2006-08-09 06:29:00,2.04362,2.04362,2.04339,2.04339,8000000.0
2006-08-09 06:30:00,2.04347,2.04365,2.04347,2.04365,8000000.0
2006-08-09 06:31:00,2.04376,2.04397,2.04368,2.04397,7000000.0
2006-08-09 06:34:00,2.04398,2.04398,2.04376,2.04376,7000000.0
2006-08-09 06:35:00,2.04385,2.0439,2.04367,2.04373,11000000.0
2006-08-09 06:36:00,2.0436,2.0437,2.04345,2.04345,5000000.0
2006-08-09 06:37:00,2.04354,2.04363,2.04337,2.04363,10000000.0
2006-08-09 06:38:00,2.04348,2.04348,2.04331,2.04331,3000000.0
2006-08-09 06:39:00,2.0434,2.0436,2.0433,2.0436,11000000.0
2006-08-09 06:40:00,2.04368,2.04372,2.04351,2.04351,7000000.0
2006-08-09 06:41:00,2.04349,2.0435,2.04338,2.04346,7000000.0
2006-08-09 06:42:00,2.04358,2.04358,2.04327,2.04327,5000000.0
2006-08-09 06:43:00,2.04325,2.04341,2.04325,2.04341,7000000.0
2006-08-09 06:44:00,2.0436,2.04393,2.0436,2.04392,8000000.0
2006-08-09 06:45:00,2.04401,2.04423,2.044,2.04421,8000000.0
2006-08-09 06:46:00,2.04411,2.04411,2.04369,2.04384,10000000.0
2006-08-09 06:47:00,2.04388,2.0441,2.04388,2.04403,8000000.0
2006-08-09 06:49:00,2.04408,2.0442,2.04407,2.04417,8000000.0
2006-08-09 06:50:00,2.04429,2.04456,2.04429,2.04456,5000000.0
2006-08-09 06:51:00,2.04448,2.04461,2.04446,2.04453,10000000.0
2006-08-09 06:52:00,2.04468,2.04486,2.04465,2.04468,8000000.0
2006-08-09 06:53:00,2.0446,2.04487,2.0446,2.04474,8000000.0
2006-08-09 06:54:00,2.04495,2.04496,2.04465,2.04465,7000000.0
2006-08-09 06:55:00,2.04491,2.04501,2.04451,2.04451,7000000.0
2006-08-09 06:56:00,2.04455,2.04455,2.04454,2.04455,3000000.0
2006-08-09 06:58:00,2.04435,2.04435,2.04409,2.04409,7000000.0
2006-08-09 06:59:00,2.0441,2.04433,2.0441,2.04433,7000000.0
2006-08-09 07:00:00,2.04452,2.04465,2.04447,2.04447,7000000.0
2006-08-09 07:01:00,2.04439,2.04439,2.04411,2.04422,7000000.0
2006-08-09 07:02:00,2.04408,2.04418,2.04395,2.04418,7000000.0
2006-08-09 07:03:00,2.04414,2.04415,2.04397,2.04399,7000000.0
2006-08-09 07:04:00,2.04399,2.04414,2.04396,2.04414,8000000.0
2006-08-09 07:05:00,2.04399,2.04433,2.04399,2.04428,11000000.0
2006-08-09 07:06:00,2.04406,2.04437,2.04406,2.04437,11000000.0
2006-08-09 07:07:00,2.04444,2.04468,2.04444,2.04468,11000000.0
2006-08-09 07:08:00,2.04472,2.04473,2.04451,2.04473,9000000.0
2006-08-09 07:09:00,2.04476,2.04476,2.04436,2.04441,8000000.0
2006-08-09 07:10:00,2.0434,2.0434,2.04308,2.04332,7000000.0
2006-08-09 07:11:00,2.04332,2.04334,2.04312,2.0432,10000000.0
2006-08-09 07:12:00,2.0433,2.04367,2.0433,2.04367,7000000.0
2006-08-09 07:13:00,2.04385,2.04429,2.04385,2.04408,8000000.0
2006-08-09 07:14:00,2.04384,2.04399,2.04379,2.04399,7000000.0
2006-08-09 07:15:00,2.04392,2.04392,2.04364,2.04364,10000000.0
2006-08-09 07:16:00,2.04348,2.04348,2.04323,2.04327,8000000.0
2006-08-09 07:17:00,2.04299,2.04327,2.04299,2.04327,11000000.0
2006-08-09 07:18:00,2.04316,2.04321,2.04295,2.04321,8000000.0
2006-08-09 07:19:00,2.0436,2.04385,2.0432,2.0432,8000000.0
2006-08-09 07:20:00,2.04307,2.04317,2.04279,2.04317,9000000.0
2006-08-09 07:21:00,2.04311,2.04318,2.04302,2.04312,10000000.0
2006-08-09 07:22:00,2.04255,2.04255,2.04232,2.04242,11000000.0
2006-08-09 07:23:00,2.04208,2.04265,2.04203,2.04265,7000000.0
2006-08-09 07:24:00,2.04273,2.04276,2.04246,2.04246,9000000.0
2006-08-09 07:25:00,2.04244,2.04244,2.04218,2.04241,8000000.0
2006-08-09 07:26:00,2.0421,2.04253,2.0421,2.04245,7000000.0
2006-08-09 07:27:00,2.04268,2.04268,2.04249,2.04251,7000000.0
2006-08-09 07:28:00,2.04224,2.04248,2.04224,2.04248,7000000.0
2006-08-09 07:29:00,2.04242,2.04268,2.04242,2.04248,8000000.0
2006-08-09 07:30:00,2.04241,2.04245,2.04225,2.04244,8000000.0
2006-08-09 07:31:00,2.04257,2.0428,2.04257,2.04274,7000000.0
2006-08-09 07:32:00,2.04285,2.04287,2.04258,2.04287,9000000.0
2006-08-09 07:33:00,2.04294,2.04296,2.04284,2.04285,8000000.0
2006-08-09 07:34:00,2.04269,2.04273,2.04234,2.04234,11000000.0
2006-08-09 07:35:00,2.0426,2.04277,2.0426,2.04272,8000000.0
2006-08-09 07:36:00,2.0427,2.04282,2.04268,2.04273,7000000.0
2006-08-09 07:37:00,2.04261,2.04265,2.04256,2.04261,7000000.0
2006-08-09 07:38:00,2.04311,2.04327,2.04296,2.04327,11000000.0
2006-08-09 07:39:00,2.04327,2.0433,2.04304,2.04305,7000000.0
2006-08-09 07:40:00,2.043,2.04309,2.04291,2.04291,8000000.0
2006-08-09 07:41:00,2.04301,2.04318,2.04301,2.04316,9000000.0
2006-08-09 07:42:00,2.04318,2.04318,2.04296,2.04301,11000000.0
2006-08-09 07:43:00,2.04308,2.04338,2.04308,2.04338,7000000.0
2006-08-09 07:44:00,2.04352,2.04352,2.04332,2.04341,7000000.0
2006-08-09 07:45:00,2.04358,2.04369,2.04358,2.04369,7000000.0
2006-08-09 07:46:00,2.04391,2.04429,2.04391,2.04429,7000000.0
2006-08-09 07:47:00,2.04457,2.04525,2.04457,2.04525,7000000.0
2006-08-09 07:48:00,2.04494,2.04507,2.04492,2.04494,8000000.0
2006-08-09 07:49:00,2.04487,2.04503,2.04475,2.04482,8000000.0
2006-08-09 07:50:00,2.04459,2.04464,2.04429,2.04429,7000000.0
2006-08-09 07:51:00,2.04448,2.04472,2.04447,2.04472,8000000.0
2006-08-09 07:52:00,2.04469,2.04536,2.04469,2.04536,10000000.0
2006-08-09 07:53:00,2.04547,2.04568,2.04542,2.04563,11000000.0
2006-08-09 07:54:00,2.0455,2.0455,2.04517,2.04539,9000000.0
2006-08-09 07:55:00,2.0454,2.0454,2.04503,2.04518,9000000.0
2006-08-09 07:56:00,2.0451,2.04529,2.0451,2.04517,9000000.0
2006-08-09 07:57:00,2.04513,2.04545,2.04513,2.04535,7000000.0
2006-08-09 07:58:00,2.04558,2.04563,2.04533,2.04563,7000000.0
2006-08-09 07:59:00,2.04556,2.04569,2.04517,2.04559,7000000.0
2006-08-09 08:00:00,2.04572,2.04585,2.04571,2.04571,8000000.0
2006-08-09 08:01:00,2.04602,2.04643,2.04593,2.04611,10000000.0
2006-08-09 08:02:00,2.04539,2.04539,2.04507,2.04507,7000000.0
2006-08-09 08:03:00,2.04475,2.04491,2.04459,2.04491,8000000.0
2006-08-09 08:04:00,2.045,2.04505,2.04441,2.04441,8000000.0
2006-08-09 08:05:00,2.04452,2.04485,2.04452,2.04485,8000000.0
2006-08-09 08:06:00,2.04515,2.04569,2.04515,2.04569,6000000.0
2006-08-09 08:07:00,2.04551,2.04551,2.04535,2.04547,7000000.0
2006-08-09 08:08:00,2.04566,2.04576,2.04561,2.04561,7000000.0
2006-08-09 08:09:00,2.04537,2.04547,2.04532,2.04547,7000000.0
2006-08-09 08:10:00,2.04562,2.04562,2.04548,2.0455,7000000.0
2006-08-09 08:11:00,2.04555,2.04561,2.04543,2.04547,8000000.0
2006-08-09 08:12:00,2.04551,2.04567,2.04545,2.04566,9000000.0
2006-08-09 08:13:00,2.04569,2.04608,2.04567,2.04608,7000000.0
2006-08-09 08:14:00,2.04619,2.04704,2.04619,2.04704,9000000.0
2006-08-09 08:15:00,2.04696,2.04696,2.04638,2.04638,8000000.0
2006-08-09 08:16:00,2.04596,2.04596,2.04575,2.04595,11000000.0
2006-08-09 08:17:00,2.04589,2.046,2.04506,2.04506,7000000.0
2006-08-09 08:18:00,2.04485,2.0453,2.04474,2.0453,9000000.0
2006-08-09 08:19:00,2.0443,2.0443,2.04406,2.04406,7000000.0
2006-08-09 08:20:00,2.04376,2.04467,2.04376,2.04467,8000000.0
2006-08-09 08:21:00,2.04467,2.04485,2.04467,2.04477,8000000.0
2006-08-09 08:22:00,2.04479,2.04479,2.04423,2.04435,8000000.0
2006-08-09 08:23:00,2.04485,2.04509,2.04483,2.04509,7000000.0
2006-08-09 08:24:00,2.04495,2.04495,2.0444,2.04469,7000000.0
2006-08-09 08:25:00,2.04431,2.04431,2.04386,2.04391,8000000.0
2006-08-09 08:26:00,2.04401,2.04435,2.04393,2.04393,7000000.0
2006-08-09 08:27:00,2.04428,2.04433,2.04413,2.04428,10000000.0
2006-08-09 08:28:00,2.04411,2.04411,2.04389,2.04392,7000000.0
2006-08-09 08:29:00,2.04389,2.04406,2.04379,2.04379,10000000.0
2006-08-09 08:30:00,2.04346,2.04355,2.04331,2.04353,7000000.0
2006-08-09 08:31:00,2.04349,2.04349,2.04304,2.04305,10000000.0
2006-08-09 08:32:00,2.04275,2.04297,2.04268,2.04268,8000000.0
2006-08-09 08:33:00,2.0428,2.04319,2.0428,2.04319,7000000.0
2006-08-09 08:34:00,2.04317,2.04325,2.04306,2.04315,9000000.0
2006-08-09 08:35:00,2.04301,2.04313,2.04298,2.04302,9000000.0
2006-08-09 08:36:00,2.0428,2.0428,2.04244,2.04244,8000000.0
2006-08-09 08:37:00,2.04236,2.04236,2.04216,2.04224,9000000.0
2006-08-09 08:38:00,2.04225,2.04231,2.04193,2.04216,10000000.0
2006-08-09 08:39:00,2.04213,2.04232,2.0421,2.04232,11000000.0
2006-08-09 08:40:00,2.04233,2.04233,2.04096,2.04096,8000000.0
2006-08-09 08:41:00,2.04145,2.04145,2.04041,2.04041,11000000.0
2006-08-09 08:42:00,2.04041,2.04119,2.04041,2.04119,10000000.0
2006-08-09 08:43:00,2.04088,2.04171,2.04088,2.04171,8000000.0
2006-08-09 08:44:00,2.0419,2.04207,2.0419,2.04206,10000000.0
2006-08-09 08:45:00,2.04198,2.04203,2.04185,2.04187,8000000.0
2006-08-09 08:46:00,2.04131,2.04142,2.0398,2.04142,8000000.0
2006-08-09 08:47:00,2.04161,2.04242,2.04161,2.04242,7000000.0
2006-08-09 08:48:00,2.04256,2.04268,2.04246,2.04246,8000000.0
2006-08-09 08:49:00,2.04267,2.04269,2.04248,2.04268,11000000.0
2006-08-09 08:50:00,2.04268,2.04268,2.04258,2.04262,7000000.0
2006-08-09 08:51:00,2.04274,2.04321,2.04274,2.04319,8000000.0
2006-08-09 08:52:00,2.04337,2.04428,2.04337,2.04428,9000000.0
2006-08-09 08:53:00,2.04446,2.04446,2.04387,2.04444,8000000.0
2006-08-09 08:54:00,2.04479,2.04508,2.04479,2.04508,8000000.0
2006-08-09 08:55:00,2.04498,2.04498,2.04446,2.04488,8000000.0
2006-08-09 08:56:00,2.04467,2.04469,2.04458,2.04464,7000000.0
2006-08-09 08:57:00,2.04465,2.04482,2.04451,2.04451,8000000.0
2006-08-09 08:58:00,2.04462,2.04462,2.0444,2.04455,7000000.0
2006-08-09 08:59:00,2.04447,2.0448,2.04433,2.0448,7000000.0
2006-08-09 09:00:00,2.04528,2.04538,2.04495,2.04495,8000000.0
2006-08-09 09:01:00,2.04489,2.04571,2.04489,2.04571,9000000.0
2006-08-09 09:02:00,2.0457,2.04574,2.04495,2.04495,10000000.0
2006-08-09 09:03:00,2.0445,2.04473,2.04448,2.04448,7000000.0
2006-08-09 09:04:00,2.04434,2.04439,2.04427,2.0443,7000000.0
2006-08-09 09:05:00,2.0442,2.04467,2.0442,2.04464,7000000.0
2006-08-09 09:06:00,2.04507,2.04547,2.04507,2.04532,11000000.0
2006-08-09 09:07:00,2.04628,2.04669,2.04598,2.04655,8000000.0
2006-08-09 09:08:00,2.04703,2.04703,2.04665,2.04665,7000000.0
2006-08-09 09:09:00,2.04654,2.04682,2.04654,2.04682,11000000.0
2006-08-09 09:10:00,2.04642,2.04652,2.0463,2.0463,7000000.0
2006-08-09 09:11:00,2.0463,2.04663,2.046,2.04663,9000000.0
2006-08-09 09:12:00,2.04637,2.04657,2.04616,2.04624,8000000.0
2006-08-09 09:13:00,2.04606,2.04613,2.04572,2.04572,9000000.0
2006-08-09 09:14:00,2.04553,2.04576,2.04541,2.04541,11000000.0
2006-08-09 09:15:00,2.04519,2.04519,2.04479,2.04479,7000000.0
2006-08-09 09:16:00,2.04493,2.04542,2.04493,2.04542,8000000.0
2006-08-09 09:17:00,2.04556,2.04584,2.04547,2.04584,11000000.0
2006-08-09 09:18:00,2.04624,2.04624,2.04546,2.04546,8000000.0
2006-08-09 09:19:00,2.04607,2.04617,2.04559,2.04559,7000000.0
2006-08-09 09:20:00,2.04539,2.04569,2.04539,2.04558,7000000.0
2006-08-09 09:21:00,2.04562,2.04562,2.04517,2.04517,8000000.0
2006-08-09 09:22:00,2.04516,2.04524,2.04504,2.04515,8000000.0
2006-08-09 09:23:00,2.04532,2.04541,2.04513,2.04513,7000000.0
2006-08-09 09:24:00,2.0453,2.04556,2.04514,2.04556,8000000.0
2006-08-09 09:25:00,2.04546,2.04571,2.04534,2.04571,7000000.0
2006-08-09 09:26:00,2.04606,2.04649,2.04606,2.04631,11000000.0
2006-08-09 09:27:00,2.04631,2.04674,2.04631,2.04674,11000000.0
2006-08-09 09:28:00,2.04711,2.04795,2.04711,2.04763,9000000.0
2006-08-09 09:29:00,2.04822,2.04842,2.04821,2.04842,8000000.0
2006-08-09 09:30:00,2.0485,2.0485,2.04794,2.04796,7000000.0
2006-08-09 09:31:00,2.04782,2.04853,2.04782,2.04821,7000000.0
2006-08-09 09:32:00,2.04811,2.04811,2.04796,2.04796,7000000.0
2006-08-09 09:33:00,2.04797,2.04797,2.04769,2.04772,8000000.0
2006-08-09 09:34:00,2.0476,2.0476,2.04745,2.04753,7000000.0
2006-08-09 09:35:00,2.04754,2.04754,2.04739,2.04739,10000000.0
2006-08-09 09:36:00,2.04719,2.04729,2.04678,2.04683,8000000.0
2006-08-09 09:37:00,2.04621,2.04621,2.04601,2.04619,11000000.0
2006-08-09 09:38:00,2.04605,2.04619,2.04425,2.04619,11000000.0
2006-08-09 09:39:00,2.04611,2.04634,2.04603,2.04634,7000000.0
2006-08-09 09:40:00,2.04624,2.04624,2.04607,2.04607,9000000.0
2006-08-09 09:41:00,2.04589,2.04614,2.04589,2.04605,8000000.0
2006-08-09 09:42:00,2.04607,2.04607,2.04587,2.04598,10000000.0
2006-08-09 09:43:00,2.04604,2.04628,2.04593,2.04626,11000000.0
2006-08-09 09:44:00,2.04621,2.04625,2.04605,2.04605,8000000.0
2006-08-09 09:45:00,2.04596,2.04596,2.0454,2.04542,7000000.0
2006-08-09 09:46:00,2.04526,2.04526,2.04479,2.04516,11000000.0
2006-08-09 09:47:00,2.04503,2.04507,2.04491,2.04491,9000000.0
2006-08-09 09:48:00,2.04464,2.04464,2.04447,2.04447,7000000.0
2006-08-09 09:49:00,2.04424,2.04446,2.04419,2.04446,11000000.0
2006-08-09 09:50:00,2.04466,2.04489,2.04461,2.04489,8000000.0
2006-08-09 09:51:00,2.04482,2.04495,2.04468,2.04495,8000000.0
2006-08-09 09:52:00,2.04489,2.04503,2.04471,2.04503,8000000.0
2006-08-09 09:53:00,2.04501,2.04529,2.04501,2.04505,10000000.0
2006-08-09 09:54:00,2.04496,2.04511,2.04496,2.04511,2000000.0
2006-08-09 09:55:00,2.04517,2.04519,2.04501,2.04502,8000000.0
2006-08-09 09:56:00,2.04482,2.04505,2.04482,2.04499,10000000.0
2006-08-09 09:57:00,2.04475,2.04502,2.04463,2.04463,8000000.0
2006-08-09 09:58:00,2.04457,2.0447,2.04457,2.04465,8000000.0
2006-08-09 09:59:00,2.04468,2.04471,2.04451,2.04451,10000000.0
2006-08-09 10:00:00,2.04424,2.04424,2.04404,2.04406,10000000.0
2006-08-09 10:01:00,2.04418,2.04431,2.04413,2.04413,10000000.0
2006-08-09 10:02:00,2.04447,2.04461,2.04426,2.04426,10000000.0
2006-08-09 10:03:00,2.04459,2.0447,2.04452,2.0447,7000000.0
2006-08-09 10:04:00,2.04484,2.04484,2.04469,2.04469,7000000.0
2006-08-09 10:05:00,2.04495,2.04555,2.04495,2.04555,11000000.0
2006-08-09 10:06:00,2.04577,2.04599,2.04572,2.04599,7000000.0
2006-08-09 10:07:00,2.04641,2.04641,2.04608,2.04627,7000000.0
2006-08-09 10:08:00,2.04614,2.04639,2.04597,2.04639,7000000.0
2006-08-09 10:09:00,2.04654,2.04654,2.04614,2.04614,7000000.0
2006-08-09 10:10:00,2.04614,2.04614,2.04574,2.04574,7000000.0
2006-08-09 10:11:00,2.04589,2.04669,2.04589,2.04669,7000000.0
2006-08-09 10:12:00,2.04668,2.04668,2.04602,2.04635,8000000.0
2006-08-09 10:13:00,2.04645,2.04688,2.04645,2.04677,8000000.0
2006-08-09 10:14:00,2.04678,2.0469,2.04655,2.0469,7000000.0
2006-08-09 10:15:00,2.04698,2.04698,2.04661,2.04661,10000000.0
2006-08-09 10:16:00,2.04635,2.04653,2.04633,2.04644,7000000.0
2006-08-09 10:17:00,2.04632,2.0466,2.04627,2.04655,11000000.0
2006-08-09 10:18:00,2.04677,2.04682,2.04632,2.04632,8000000.0
2006-08-09 10:19:00,2.04636,2.04656,2.04634,2.04656,9000000.0
2006-08-09 10:20:00,2.0467,2.04678,2.04637,2.04637,7000000.0
2006-08-09 10:21:00,2.04634,2.04634,2.04623,2.04624,8000000.0
2006-08-09 10:22:00,2.04616,2.04648,2.04616,2.04648,7000000.0
2006-08-09 10:23:00,2.04641,2.04664,2.0462,2.0462,7000000.0
2006-08-09 10:24:00,2.04646,2.04658,2.04628,2.04658,7000000.0
2006-08-09 10:25:00,2.04653,2.04653,2.04616,2.04633,9000000.0
2006-08-09 10:26:00,2.04632,2.04659,2.04632,2.04633,11000000.0
2006-08-09 10:27:00,2.04615,2.04652,2.04607,2.04643,8000000.0
2006-08-09 10:28:00,2.04623,2.0463,2.046,2.046,9000000.0
2006-08-09 10:29:00,2.04579,2.04579,2.04538,2.0455,8000000.0
2006-08-09 10:30:00,2.0453,2.04539,2.04517,2.04522,8000000.0
2006-08-09 10:31:00,2.0454,2.04566,2.04537,2.04562,7000000.0
2006-08-09 10:32:00,2.04567,2.04571,2.04547,2.04571,9000000.0
2006-08-09 10:33:00,2.04583,2.04594,2.04571,2.04575,7000000.0
2006-08-09 10:34:00,2.04555,2.04574,2.04555,2.04574,7000000.0
2006-08-09 10:35:00,2.04589,2.04589,2.04452,2.04452,7000000.0
2006-08-09 10:36:00,2.04434,2.04462,2.04434,2.04445,8000000.0
2006-08-09 10:37:00,2.04442,2.04477,2.04432,2.04432,8000000.0
2006-08-09 10:38:00,2.04424,2.04437,2.04405,2.04423,10000000.0
2006-08-09 10:39:00,2.04429,2.04429,2.04379,2.0441,8000000.0
2006-08-09 10:40:00,2.04386,2.04425,2.04386,2.04425,7000000.0
2006-08-09 10:41:00,2.04425,2.04434,2.0442,2.04423,9000000.0
2006-08-09 10:42:00,2.04427,2.0445,2.04407,2.04446,7000000.0
2006-08-09 10:43:00,2.04464,2.04464,2.04434,2.04452,10000000.0
2006-08-09 10:44:00,2.04437,2.0444,2.04384,2.04384,7000000.0
2006-08-09 10:45:00,2.04332,2.0434,2.04305,2.04312,8000000.0
2006-08-09 10:46:00,2.04336,2.0436,2.04336,2.0436,8000000.0
2006-08-09 10:47:00,2.04363,2.04363,2.04298,2.04307,7000000.0
2006-08-09 10:48:00,2.04325,2.04329,2.0432,2.04324,8000000.0
2006-08-09 10:49:00,2.04333,2.04347,2.04307,2.04347,9000000.0
2006-08-09 10:50:00,2.04345,2.04351,2.04334,2.04346,8000000.0
2006-08-09 10:52:00,2.04335,2.04344,2.0433,2.04341,8000000.0
2006-08-09 10:53:00,2.04338,2.04341,2.04322,2.04341,9000000.0
2006-08-09 10:54:00,2.04349,2.04357,2.04342,2.04342,10000000.0
2006-08-09 10:56:00,2.04307,2.04363,2.04144,2.04362,7000000.0
2006-08-09 10:57:00,2.04369,2.04383,2.04361,2.04381,8000000.0
2006-08-09 10:58:00,2.04393,2.04403,2.04393,2.04403,7000000.0
2006-08-09 10:59:00,2.04374,2.04383,2.04356,2.04356,11000000.0
2006-08-09 11:00:00,2.04332,2.0437,2.0422,2.0422,7000000.0
2006-08-09 11:01:00,2.04348,2.04365,2.04348,2.04365,8000000.0
2006-08-09 11:02:00,2.0435,2.0435,2.04323,2.0433,7000000.0
2006-08-09 11:03:00,2.04335,2.04349,2.04335,2.04339,11000000.0
2006-08-09 11:04:00,2.04326,2.04326,2.0427,2.0427,11000000.0
2006-08-09 11:05:00,2.04266,2.04275,2.04243,2.04251,7000000.0
2006-08-09 11:06:00,2.04251,2.04257,2.0423,2.0423,8000000.0
2006-08-09 11:07:00,2.04237,2.04237,2.0422,2.0422,7000000.0
2006-08-09 11:08:00,2.0422,2.04233,2.04217,2.04232,9000000.0
2006-08-09 11:09:00,2.0425,2.0425,2.04219,2.04227,8000000.0
2006-08-09 11:10:00,2.0423,2.0423,2.04186,2.04199,8000000.0
2006-08-09 11:11:00,2.04221,2.04255,2.04221,2.04255,10000000.0
2006-08-09 11:12:00,2.04263,2.04263,2.04238,2.04238,7000000.0
2006-08-09 11:13:00,2.04234,2.04241,2.04214,2.04224,11000000.0
2006-08-09 11:14:00,2.04235,2.0424,2.0422,2.04231,11000000.0
2006-08-09 11:15:00,2.04229,2.04229,2.042,2.042,7000000.0
2006-08-09 11:16:00,2.04213,2.04213,2.04196,2.04199,7000000.0
2006-08-09 11:17:00,2.04202,2.04206,2.04185,2.04185,7000000.0
2006-08-09 11:20:00,2.04218,2.04239,2.04213,2.04236,8000000.0
2006-08-09 11:21:00,2.04243,2.04245,2.04227,2.04245,7000000.0
2006-08-09 11:22:00,2.04255,2.04277,2.0423,2.04277,8000000.0
2006-08-09 11:23:00,2.04338,2.04338,2.04271,2.04271,8000000.0
2006-08-09 11:24:00,2.04269,2.0433,2.04269,2.0433,7000000.0
2006-08-09 11:25:00,2.04342,2.0436,2.04337,2.04354,8000000.0
2006-08-09 11:26:00,2.0436,2.04398,2.0436,2.04398,11000000.0
2006-08-09 11:27:00,2.04418,2.04428,2.04415,2.04424,8000000.0
2006-08-09 11:28:00,2.04419,2.04427,2.04418,2.04427,7000000.0
2006-08-09 11:29:00,2.04413,2.04413,2.04364,2.04364,8000000.0
2006-08-09 11:30:00,2.04364,2.04385,2.04364,2.04385,7000000.0
2006-08-09 11:31:00,2.04301,2.04311,2.04269,2.04269,11000000.0
2006-08-09 11:32:00,2.04266,2.04291,2.04252,2.04291,11000000.0
2006-08-09 11:33:00,2.0433,2.0433,2.04311,2.04328,7000000.0
2006-08-09 11:34:00,2.04321,2.04321,2.04297,2.04297,7000000.0
2006-08-09 11:35:00,2.04338,2.04358,2.04334,2.04358,10000000.0
2006-08-09 11:36:00,2.04346,2.04346,2.0431,2.0431,8000000.0
2006-08-09 11:37:00,2.04296,2.0437,2.04296,2.0437,8000000.0
2006-08-09 11:38:00,2.0436,2.0436,2.04239,2.04301,9000000.0
2006-08-09 11:39:00,2.04324,2.04383,2.04324,2.04372,9000000.0
2006-08-09 11:40:00,2.04418,2.04433,2.0441,2.04419,11000000.0
2006-08-09 11:41:00,2.04404,2.04404,2.04358,2.04393,11000000.0
2006-08-09 11:42:00,2.04392,2.04415,2.04392,2.04412,11000000.0
2006-08-09 11:43:00,2.04384,2.04386,2.04359,2.04359,7000000.0
2006-08-09 11:47:00,2.04333,2.0436,2.04333,2.04358,9000000.0
2006-08-09 11:48:00,2.04372,2.04401,2.04372,2.04391,10000000.0
2006-08-09 11:49:00,2.04406,2.04419,2.04403,2.04412,7000000.0
2006-08-09 11:50:00,2.04402,2.04402,2.04372,2.04374,7000000.0
2006-08-09 11:51:00,2.04391,2.04414,2.04377,2.04393,8000000.0
2006-08-09 11:52:00,2.0439,2.0439,2.04377,2.04382,10000000.0
2006-08-09 11:53:00,2.04366,2.04393,2.04366,2.04384,10000000.0
2006-08-09 11:54:00,2.0438,2.04406,2.0438,2.04399,9000000.0
2006-08-09 11:55:00,2.04378,2.04412,2.04378,2.04412,8000000.0
2006-08-09 11:56:00,2.04412,2.04416,2.04404,2.04415,11000000.0
2006-08-09 11:57:00,2.04412,2.04434,2.04406,2.04406,8000000.0
2006-08-09 11:58:00,2.04371,2.04405,2.04371,2.04405,9000000.0
2006-08-09 11:59:00,2.04403,2.04403,2.04375,2.04396,7000000.0
2006-08-09 12:00:00,2.0438,2.0438,2.04348,2.04355,7000000.0
2006-08-09 12:01:00,2.04317,2.04347,2.04317,2.04342,10000000.0
2006-08-09 12:02:00,2.04344,2.04344,2.04325,2.04331,10000000.0
2006-08-09 12:03:00,2.04326,2.04337,2.0432,2.04328,7000000.0
2006-08-09 12:04:00,2.04321,2.04321,2.04291,2.04321,9000000.0
2006-08-09 12:05:00,2.0432,2.0432,2.04287,2.04287,11000000.0
2006-08-09 12:06:00,2.04294,2.04327,2.04292,2.04292,7000000.0
2006-08-09 12:07:00,2.0431,2.04342,2.0431,2.04342,7000000.0
2006-08-09 12:08:00,2.04347,2.04359,2.04328,2.04328,9000000.0
2006-08-09 12:09:00,2.04339,2.04363,2.04333,2.04363,8000000.0
2006-08-09 12:10:00,2.04361,2.04382,2.04345,2.04345,8000000.0
2006-08-09 12:11:00,2.04333,2.04386,2.0432,2.04386,7000000.0
2006-08-09 12:12:00,2.04394,2.04394,2.04375,2.04375,7000000.0
2006-08-09 12:13:00,2.04387,2.04387,2.04342,2.04351,10000000.0
2006-08-09 12:14:00,2.04378,2.04378,2.0435,2.04365,8000000.0
2006-08-09 12:15:00,2.04364,2.04403,2.04364,2.04403,8000000.0
2006-08-09 12:16:00,2.04372,2.04426,2.04372,2.04408,8000000.0
2006-08-09 12:17:00,2.04425,2.04425,2.04399,2.04399,8000000.0
2006-08-09 12:18:00,2.04386,2.04386,2.04354,2.04354,11000000.0
2006-08-09 12:19:00,2.04336,2.04398,2.04336,2.04397,9000000.0
2006-08-09 12:20:00,2.04369,2.04397,2.04354,2.04397,10000000.0
2006-08-09 12:21:00,2.04381,2.04381,2.04172,2.04172,7000000.0
2006-08-09 12:22:00,2.0434,2.04356,2.04327,2.04354,8000000.0
2006-08-09 12:24:00,2.04349,2.04349,2.04334,2.04334,7000000.0
2006-08-09 12:25:00,2.0434,2.0434,2.04324,2.04338,9000000.0
2006-08-09 12:26:00,2.04335,2.04343,2.04329,2.04338,8000000.0
2006-08-09 12:27:00,2.04337,2.04339,2.04323,2.0433,10000000.0
2006-08-09 12:28:00,2.04349,2.04388,2.04337,2.04388,9000000.0
2006-08-09 12:29:00,2.04402,2.04419,2.04402,2.04419,9000000.0
2006-08-09 12:30:00,2.04394,2.04395,2.04378,2.04395,7000000.0
2006-08-09 12:31:00,2.04407,2.04407,2.04381,2.04392,11000000.0
2006-08-09 12:32:00,2.04342,2.04342,2.04237,2.04237,7000000.0
2006-08-09 12:33:00,2.04202,2.04202,2.04151,2.04184,7000000.0
2006-08-09 12:34:00,2.04222,2.04268,2.04208,2.04268,7000000.0
2006-08-09 12:35:00,2.04272,2.04272,2.04247,2.04247,8000000.0
2006-08-09 12:36:00,2.04237,2.04237,2.04171,2.04171,8000000.0
2006-08-09 12:37:00,2.04149,2.04158,2.04148,2.04148,9000000.0
2006-08-09 12:38:00,2.04111,2.0414,2.04072,2.0414,8000000.0
2006-08-09 12:39:00,2.0416,2.04209,2.04157,2.04209,9000000.0
2006-08-09 12:40:00,2.04249,2.04269,2.04249,2.0426,7000000.0
2006-08-09 12:41:00,2.04222,2.04222,2.04137,2.04137,8000000.0
2006-08-09 12:42:00,2.04162,2.04194,2.04162,2.04188,9000000.0
2006-08-09 12:43:00,2.04146,2.04151,2.04126,2.04146,9000000.0
2006-08-09 12:44:00,2.04164,2.04164,2.04127,2.0414,8000000.0
2006-08-09 12:45:00,2.04193,2.04214,2.0417,2.04206,10000000.0
2006-08-09 12:46:00,2.04171,2.0418,2.04141,2.04141,9000000.0
2006-08-09 12:47:00,2.04132,2.04152,2.04119,2.04152,10000000.0
2006-08-09 12:48:00,2.04145,2.04261,2.04145,2.04261,11000000.0
2006-08-09 12:49:00,2.04335,2.04335,2.0432,2.0432,7000000.0
2006-08-09 12:50:00,2.0431,2.0431,2.04276,2.04293,7000000.0
2006-08-09 12:51:00,2.04272,2.043,2.04272,2.0428,8000000.0
2006-08-09 12:52:00,2.04258,2.04346,2.04254,2.04346,11000000.0
2006-08-09 12:53:00,2.04343,2.04372,2.04343,2.04366,8000000.0
2006-08-09 12:54:00,2.04361,2.0438,2.0436,2.04373,7000000.0
2006-08-09 12:55:00,2.04423,2.04426,2.04386,2.04386,8000000.0
2006-08-09 12:56:00,2.04373,2.04373,2.04312,2.04324,7000000.0
2006-08-09 12:57:00,2.04427,2.04507,2.04427,2.04484,7000000.0
2006-08-09 12:58:00,2.04475,2.04475,2.04454,2.04454,8000000.0
2006-08-09 12:59:00,2.04473,2.04476,2.04461,2.04476,7000000.0
2006-08-09 13:00:00,2.04451,2.04461,2.04447,2.04461,8000000.0
2006-08-09 13:01:00,2.04443,2.04461,2.0444,2.0444,8000000.0
2006-08-09 13:02:00,2.04482,2.04497,2.04479,2.04492,7000000.0
2006-08-09 13:03:00,2.0445,2.0445,2.04375,2.04375,8000000.0
2006-08-09 13:04:00,2.04337,2.04337,2.04276,2.04276,7000000.0
2006-08-09 13:05:00,2.04252,2.04256,2.04225,2.04256,8000000.0
2006-08-09 13:06:00,2.04303,2.04306,2.04278,2.04306,7000000.0
2006-08-09 13:07:00,2.04349,2.04356,2.04312,2.04329,7000000.0
2006-08-09 13:08:00,2.04334,2.04347,2.04332,2.04343,10000000.0
2006-08-09 13:09:00,2.04347,2.04353,2.04329,2.04341,7000000.0
2006-08-09 13:10:00,2.04341,2.04369,2.04327,2.04368,9000000.0
2006-08-09 13:11:00,2.04415,2.04418,2.0438,2.04381,8000000.0
2006-08-09 13:12:00,2.04364,2.04379,2.04338,2.04379,8000000.0
2006-08-09 13:13:00,2.04397,2.04408,2.04393,2.04403,9000000.0
2006-08-09 13:14:00,2.04402,2.04402,2.04367,2.0438,7000000.0
2006-08-09 13:15:00,2.04354,2.04371,2.04291,2.04371,8000000.0
2006-08-09 13:17:00,2.04389,2.04392,2.04374,2.04388,9000000.0
2006-08-09 13:18:00,2.04386,2.04401,2.04378,2.04401,10000000.0
2006-08-09 13:19:00,2.04391,2.04391,2.04375,2.04378,8000000.0
2006-08-09 13:20:00,2.04382,2.04401,2.04382,2.04382,8000000.0
2006-08-09 13:21:00,2.04389,2.04514,2.04389,2.04514,7000000.0
2006-08-09 13:22:00,2.04539,2.04561,2.04527,2.04539,11000000.0
2006-08-09 13:23:00,2.04503,2.0451,2.04498,2.04502,8000000.0
2006-08-09 13:24:00,2.04499,2.04499,2.04493,2.04497,7000000.0
2006-08-09 13:25:00,2.04495,2.04527,2.04495,2.04509,11000000.0
2006-08-09 13:26:00,2.04511,2.04515,2.04503,2.04506,10000000.0
2006-08-09 13:27:00,2.04493,2.04518,2.04493,2.04497,8000000.0
2006-08-09 13:28:00,2.04519,2.0453,2.04507,2.0453,21000000.0
2006-08-09 13:29:00,2.04542,2.0455,2.04539,2.0455,17000000.0
2006-08-09 13:30:00,2.04557,2.04559,2.04545,2.04545,7000000.0
2006-08-09 13:31:00,2.04541,2.04541,2.04524,2.04524,9000000.0
2006-08-09 13:32:00,2.04505,2.04507,2.04492,2.04507,14000000.0
2006-08-09 13:33:00,2.04526,2.04526,2.04505,2.04505,14000000.0
2006-08-09 13:34:00,2.04503,2.0451,2.04496,2.04496,31000000.0
2006-08-09 13:35:00,2.04496,2.04513,2.04496,2.04504,17000000.0
2006-08-09 13:36:00,2.04494,2.04494,2.04468,2.0447,24000000.0
2006-08-09 13:37:00,2.04453,2.04453,2.04419,2.04419,10000000.0
2006-08-09 13:38:00,2.04394,2.04413,2.0439,2.04402,18000000.0
2006-08-09 13:39:00,2.04407,2.04422,2.04403,2.04422,15000000.0
2006-08-09 13:40:00,2.04439,2.04505,2.04439,2.04505,29000000.0
2006-08-09 13:41:00,2.04507,2.04515,2.04466,2.04515,13000000.0
2006-08-09 13:42:00,2.04532,2.04591,2.04532,2.04591,3000000.0
2006-08-09 13:43:00,2.04589,2.0459,2.04579,2.0458,10000000.0
2006-08-09 13:44:00,2.04554,2.04554,2.04476,2.04476,26000000.0
2006-08-09 13:45:00,2.04487,2.04498,2.04466,2.04489,22000000.0
2006-08-09 13:46:00,2.04484,2.04484,2.04439,2.04439,19000000.0
2006-08-09 13:47:00,2.0445,2.04497,2.0445,2.04497,17000000.0
2006-08-09 13:48:00,2.04501,2.04501,2.04482,2.04482,22000000.0
2006-08-09 13:49:00,2.04474,2.04474,2.04465,2.04465,24000000.0
2006-08-09 13:50:00,2.04482,2.04501,2.04482,2.04497,15000000.0
2006-08-09 13:51:00,2.04545,2.04558,2.0453,2.0453,22000000.0
2006-08-09 13:52:00,2.0456,2.0456,2.04527,2.04558,32000000.0
2006-08-09 13:53:00,2.04547,2.04547,2.04507,2.04507,28000000.0
2006-08-09 13:54:00,2.04517,2.04539,2.04517,2.04538,31000000.0
2006-08-09 13:55:00,2.04539,2.04561,2.04539,2.04561,20000000.0
2006-08-09 13:56:00,2.04527,2.0453,2.04494,2.04528,24000000.0
2006-08-09 13:57:00,2.045,2.04518,2.04495,2.04495,34000000.0
2006-08-09 13:58:00,2.04499,2.04503,2.04446,2.04446,16000000.0
2006-08-09 13:59:00,2.0443,2.04459,2.0443,2.04456,30000000.0
2006-08-09 14:00:00,2.04466,2.04481,2.04455,2.04474,39000000.0
2006-08-09 14:01:00,2.04505,2.04522,2.04497,2.04522,30000000.0
2006-08-09 14:02:00,2.04525,2.0453,2.04519,2.0453,19000000.0
2006-08-09 14:03:00,2.04552,2.04626,2.04552,2.04626,23000000.0
2006-08-09 14:04:00,2.04645,2.04656,2.04645,2.04656,33000000.0
2006-08-09 14:05:00,2.04609,2.04609,2.04537,2.04545,28000000.0
2006-08-09 14:06:00,2.04517,2.04569,2.04517,2.04569,31000000.0
2006-08-09 14:07:00,2.04537,2.04545,2.0453,2.04536,31000000.0
2006-08-09 14:08:00,2.04545,2.04545,2.04516,2.0452,27000000.0
2006-08-09 14:09:00,2.04405,2.04405,2.04376,2.04383,27000000.0
2006-08-09 14:10:00,2.04367,2.04376,2.04356,2.04374,24000000.0
2006-08-09 14:11:00,2.04383,2.04406,2.04374,2.04406,21000000.0
2006-08-09 14:12:00,2.04386,2.04405,2.04386,2.04389,22000000.0
2006-08-09 14:13:00,2.04367,2.04376,2.04365,2.04376,13000000.0
2006-08-09 14:14:00,2.04376,2.04387,2.04375,2.04387,21000000.0
2006-08-09 14:15:00,2.0437,2.04383,2.04338,2.04338,25000000.0
2006-08-09 14:16:00,2.04237,2.04267,2.04228,2.04241,26000000.0
2006-08-09 14:17:00,2.04298,2.04337,2.04298,2.04319,32000000.0
2006-08-09 14:18:00,2.04316,2.04316,2.04263,2.04263,27000000.0
2006-08-09 14:19:00,2.04255,2.04262,2.0423,2.0423,35000000.0
2006-08-09 14:20:00,2.04221,2.04252,2.04221,2.04238,32000000.0
2006-08-09 14:21:00,2.04244,2.04244,2.04217,2.0422,39000000.0
2006-08-09 14:22:00,2.04239,2.04239,2.04213,2.04216,22000000.0
2006-08-09 14:23:00,2.04233,2.04251,2.04229,2.04251,40000000.0
2006-08-09 14:24:00,2.04259,2.04262,2.04249,2.04262,10000000.0
2006-08-09 14:25:00,2.04273,2.0432,2.04273,2.04311,35000000.0
2006-08-09 14:26:00,2.04287,2.04296,2.04138,2.04198,18000000.0
2006-08-09 14:27:00,2.04184,2.04216,2.04184,2.04216,28000000.0
2006-08-09 14:28:00,2.04232,2.04279,2.04226,2.04279,21000000.0
2006-08-09 14:29:00,2.043,2.04303,2.04275,2.04283,16000000.0
2006-08-09 14:31:00,2.04263,2.04273,2.0426,2.04273,26000000.0
2006-08-09 14:32:00,2.04266,2.04266,2.04257,2.04257,32000000.0
2006-08-09 14:33:00,2.0425,2.0425,2.04223,2.04223,20000000.0
2006-08-09 14:34:00,2.04227,2.04247,2.04226,2.04245,25000000.0
2006-08-09 14:35:00,2.04244,2.04244,2.04224,2.04224,23000000.0
2006-08-09 14:36:00,2.0422,2.0423,2.04204,2.04204,11000000.0
2006-08-09 14:37:00,2.04193,2.04207,2.04162,2.04207,41000000.0
2006-08-09 14:38:00,2.04204,2.04204,2.04175,2.04175,54000000.0
2006-08-09 14:39:00,2.04151,2.04186,2.04151,2.04184,36000000.0
2006-08-09 14:40:00,2.04198,2.04243,2.04198,2.0423,36000000.0
2006-08-09 14:41:00,2.04242,2.04298,2.04242,2.04298,41000000.0
2006-08-09 14:42:00,2.04289,2.04317,2.04289,2.04317,19000000.0
2006-08-09 14:43:00,2.04309,2.04309,2.04282,2.04284,20000000.0
2006-08-09 14:44:00,2.04288,2.04288,2.04265,2.04265,25000000.0
2006-08-09 14:45:00,2.04248,2.04255,2.04238,2.04255,33000000.0
2006-08-09 14:46:00,2.04272,2.04282,2.04268,2.04271,11000000.0
2006-08-09 14:47:00,2.04272,2.04278,2.04265,2.04265,7000000.0
2006-08-09 14:48:00,2.04299,2.04305,2.04299,2.04299,21000000.0
2006-08-09 14:49:00,2.04283,2.04315,2.04283,2.04315,32000000.0
2006-08-09 14:50:00,2.04312,2.04312,2.04302,2.04302,33000000.0
2006-08-09 14:51:00,2.04301,2.04301,2.04277,2.04287,37000000.0
2006-08-09 14:52:00,2.04279,2.04287,2.0427,2.04281,17000000.0
2006-08-09 14:53:00,2.04282,2.04348,2.04282,2.04348,22000000.0
2006-08-09 14:54:00,2.04348,2.04348,2.04321,2.04323,17000000.0
2006-08-09 14:55:00,2.04344,2.04351,2.04324,2.04351,7000000.0
2006-08-09 14:56:00,2.0436,2.04438,2.0436,2.04402,21000000.0
2006-08-09 14:57:00,2.04422,2.04446,2.04422,2.04427,12000000.0
2006-08-09 14:58:00,2.044,2.04433,2.04392,2.0441,31000000.0
2006-08-09 14:59:00,2.04445,2.045,2.04445,2.045,20000000.0
2006-08-09 15:00:00,2.04435,2.04441,2.0441,2.04441,32000000.0
2006-08-09 15:01:00,2.04449,2.04449,2.0443,2.04439,14000000.0
2006-08-09 15:02:00,2.04422,2.04447,2.04402,2.04417,26000000.0
2006-08-09 15:03:00,2.0443,2.0443,2.044,2.04412,30000000.0
2006-08-09 15:04:00,2.04418,2.04432,2.04393,2.04393,29000000.0
2006-08-09 15:05:00,2.04393,2.04425,2.04393,2.04425,28000000.0
2006-08-09 15:06:00,2.04427,2.04427,2.04391,2.04391,16000000.0
2006-08-09 15:07:00,2.04392,2.04392,2.04381,2.04391,26000000.0
2006-08-09 15:08:00,2.04392,2.04414,2.04392,2.04412,25000000.0
2006-08-09 15:09:00,2.04421,2.04426,2.04405,2.04414,34000000.0
2006-08-09 15:10:00,2.044,2.04422,2.044,2.04421,36000000.0
2006-08-09 15:11:00,2.04404,2.04413,2.04401,2.0441,27000000.0
2006-08-09 15:12:00,2.04424,2.04435,2.04424,2.04424,26000000.0
2006-08-09 15:13:00,2.04414,2.04414,2.04393,2.04393,41000000.0
2006-08-09 15:14:00,2.04413,2.04413,2.04407,2.04407,30000000.0
2006-08-09 15:15:00,2.04405,2.04405,2.04393,2.04393,21000000.0
2006-08-09 15:16:00,2.04389,2.04394,2.04386,2.04391,9000000.0
2006-08-09 15:17:00,2.04393,2.04417,2.04377,2.04417,26000000.0
2006-08-09 15:18:00,2.04409,2.04409,2.04358,2.04358,10000000.0
2006-08-09 15:19:00,2.04349,2.04355,2.04345,2.04355,16000000.0
2006-08-09 15:20:00,2.0429,2.0429,2.04253,2.04253,20000000.0
2006-08-09 15:21:00,2.04268,2.04341,2.04268,2.04341,12000000.0
2006-08-09 15:22:00,2.04333,2.04333,2.04309,2.04309,22000000.0
2006-08-09 15:24:00,2.04322,2.04322,2.043,2.043,8000000.0
2006-08-09 15:25:00,2.04285,2.04293,2.04285,2.04293,14000000.0
2006-08-09 15:26:00,2.04298,2.04298,2.04271,2.04271,40000000.0
2006-08-09 15:27:00,2.04256,2.04256,2.0422,2.0424,32000000.0
2006-08-09 15:28:00,2.04236,2.04236,2.04207,2.04211,55000000.0
2006-08-09 15:29:00,2.04202,2.04206,2.04023,2.04202,47000000.0
2006-08-09 15:30:00,2.04026,2.0421,2.04025,2.04197,71000000.0
2006-08-09 15:31:00,2.04187,2.04187,2.04145,2.04155,58000000.0
2006-08-09 15:32:00,2.04157,2.04195,2.04157,2.04195,25000000.0
2006-08-09 15:33:00,2.04195,2.04211,2.04179,2.04189,32000000.0
2006-08-09 15:34:00,2.0416,2.04176,2.04152,2.04173,22000000.0
2006-08-09 15:35:00,2.04175,2.04175,2.04133,2.04174,30000000.0
2006-08-09 15:36:00,2.04184,2.04194,2.0418,2.04194,23000000.0
2006-08-09 15:37:00,2.04159,2.04161,2.04129,2.04161,24000000.0
2006-08-09 15:38:00,2.0416,2.0416,2.04115,2.04144,61000000.0
2006-08-09 15:39:00,2.04143,2.04151,2.04118,2.04118,40000000.0
2006-08-09 15:40:00,2.04143,2.04169,2.04135,2.04165,37000000.0
2006-08-09 15:41:00,2.04204,2.04236,2.042,2.04236,43000000.0
2006-08-09 15:42:00,2.04198,2.04221,2.04196,2.04221,41000000.0
2006-08-09 15:43:00,2.04234,2.04265,2.0421,2.04265,30000000.0
2006-08-09 15:44:00,2.04269,2.04269,2.04231,2.04231,29000000.0
2006-08-09 15:45:00,2.04219,2.04219,2.04205,2.04207,36000000.0
2006-08-09 15:46:00,2.04195,2.0423,2.04195,2.0423,24000000.0
2006-08-09 15:47:00,2.04215,2.04246,2.04215,2.04246,31000000.0
2006-08-09 15:48:00,2.0424,2.04276,2.04231,2.04231,33000000.0
2006-08-09 15:49:00,2.04198,2.04198,2.04169,2.04196,25000000.0
2006-08-09 15:50:00,2.042,2.04206,2.04192,2.04202,11000000.0
2006-08-09 15:51:00,2.04202,2.04202,2.04158,2.04158,37000000.0
2006-08-09 15:52:00,2.04123,2.04244,2.04123,2.04244,23000000.0
2006-08-09 15:53:00,2.04243,2.04243,2.04221,2.04221,15000000.0
2006-08-09 15:54:00,2.0422,2.04262,2.0422,2.04252,26000000.0
2006-08-09 15:55:00,2.04244,2.04244,2.04209,2.04209,33000000.0
2006-08-09 15:56:00,2.04187,2.04202,2.04187,2.04202,6000000.0
2006-08-09 15:57:00,2.04208,2.04218,2.04193,2.04193,34000000.0
2006-08-09 15:58:00,2.04232,2.04266,2.04232,2.04266,24000000.0
2006-08-09 15:59:00,2.04266,2.04266,2.04217,2.04253,23000000.0
2006-08-09 16:00:00,2.0429,2.0433,2.0429,2.04296,51000000.0
2006-08-09 16:01:00,2.0432,2.04346,2.04315,2.04315,31000000.0
2006-08-09 16:02:00,2.04298,2.04306,2.0427,2.04306,29000000.0
2006-08-09 16:03:00,2.04313,2.04319,2.04303,2.04315,51000000.0
2006-08-09 16:04:00,2.04312,2.04312,2.04251,2.04275,38000000.0
2006-08-09 16:05:00,2.04264,2.04271,2.04241,2.04248,37000000.0
2006-08-09 16:06:00,2.04235,2.04265,2.04235,2.04238,33000000.0
2006-08-09 16:07:00,2.04227,2.04231,2.042,2.04231,37000000.0
2006-08-09 16:08:00,2.0424,2.04254,2.04223,2.04223,37000000.0
2006-08-09 16:09:00,2.04179,2.04224,2.04179,2.04224,44000000.0
2006-08-09 16:10:00,2.04282,2.04343,2.04282,2.04343,41000000.0
2006-08-09 16:11:00,2.04332,2.04339,2.04312,2.04339,27000000.0
2006-08-09 16:12:00,2.04345,2.04345,2.04328,2.04328,22000000.0
2006-08-09 16:13:00,2.04344,2.04362,2.04344,2.04352,38000000.0
2006-08-09 16:14:00,2.04332,2.04367,2.0432,2.04367,41000000.0
2006-08-09 16:15:00,2.04396,2.04396,2.04358,2.04387,42000000.0
2006-08-09 16:16:00,2.04345,2.04382,2.04345,2.04382,45000000.0
2006-08-09 16:17:00,2.04383,2.04385,2.04376,2.04383,22000000.0
2006-08-09 16:18:00,2.04344,2.04363,2.04316,2.04334,49000000.0
2006-08-09 16:19:00,2.04361,2.04361,2.04322,2.04322,27000000.0
2006-08-09 16:20:00,2.04298,2.04317,2.04298,2.04311,52000000.0
2006-08-09 16:21:00,2.04302,2.04302,2.04242,2.04242,37000000.0
2006-08-09 16:22:00,2.0422,2.04222,2.04206,2.04222,50000000.0
2006-08-09 16:23:00,2.0419,2.04191,2.04175,2.0419,48000000.0
2006-08-09 16:24:00,2.04195,2.04221,2.04186,2.04221,44000000.0
2006-08-09 16:25:00,2.04248,2.0428,2.04247,2.04247,28000000.0
2006-08-09 16:26:00,2.04236,2.04253,2.04236,2.04253,41000000.0
2006-08-09 16:27:00,2.04257,2.04257,2.04239,2.04241,46000000.0
2006-08-09 16:28:00,2.04233,2.04245,2.04229,2.04243,34000000.0
2006-08-09 16:29:00,2.04213,2.04268,2.04213,2.04268,24000000.0
2006-08-09 16:30:00,2.04265,2.04273,2.04255,2.04273,43000000.0
2006-08-09 16:31:00,2.04304,2.04304,2.04268,2.04272,36000000.0
2006-08-09 16:32:00,2.04203,2.04206,2.04161,2.04185,34000000.0
2006-08-09 16:33:00,2.04195,2.04195,2.0414,2.04159,41000000.0
2006-08-09 16:34:00,2.04204,2.04204,2.04183,2.04183,29000000.0
2006-08-09 16:35:00,2.04212,2.04247,2.04203,2.04247,53000000.0
2006-08-09 16:36:00,2.04263,2.0428,2.04259,2.04269,43000000.0
2006-08-09 16:37:00,2.04281,2.04341,2.04281,2.04341,56000000.0
2006-08-09 16:38:00,2.04482,2.04487,2.04457,2.04463,34000000.0
2006-08-09 16:39:00,2.04489,2.04489,2.04424,2.04424,43000000.0
2006-08-09 16:40:00,2.04426,2.04436,2.04405,2.04436,63000000.0
2006-08-09 16:41:00,2.04436,2.04462,2.04423,2.04426,44000000.0
2006-08-09 16:42:00,2.0444,2.04459,2.04432,2.04459,57000000.0
2006-08-09 16:43:00,2.04446,2.04446,2.04408,2.04426,20000000.0
2006-08-09 16:44:00,2.04438,2.04484,2.04438,2.04447,34000000.0
2006-08-09 16:45:00,2.04453,2.04465,2.0442,2.0442,41000000.0
2006-08-09 16:46:00,2.0444,2.0444,2.04411,2.04437,59000000.0
2006-08-09 16:47:00,2.04428,2.04452,2.04403,2.0444,55000000.0
2006-08-09 16:48:00,2.04481,2.04481,2.04457,2.04461,46000000.0
2006-08-09 16:49:00,2.04445,2.04472,2.04423,2.04472,35000000.0
2006-08-09 16:50:00,2.04485,2.04485,2.0445,2.04464,45000000.0
2006-08-09 16:51:00,2.04472,2.045,2.0447,2.045,30000000.0
2006-08-09 16:52:00,2.04541,2.046,2.04541,2.046,30000000.0
2006-08-09 16:53:00,2.04622,2.04646,2.0462,2.0462,19000000.0
2006-08-09 16:54:00,2.04611,2.04632,2.04599,2.04632,18000000.0
2006-08-09 16:55:00,2.04622,2.04622,2.04565,2.04565,40000000.0
2006-08-09 16:56:00,2.04547,2.04547,2.04486,2.04491,37000000.0
2006-08-09 16:57:00,2.04444,2.04444,2.04423,2.04423,17000000.0
2006-08-09 16:58:00,2.04479,2.04481,2.04427,2.04477,45000000.0
2006-08-09 16:59:00,2.0447,2.0447,2.04413,2.04413,39000000.0
2006-08-09 17:00:00,2.04465,2.04495,2.04465,2.04465,47000000.0
2006-08-09 17:01:00,2.04447,2.04447,2.04408,2.04408,26000000.0
2006-08-09 17:02:00,2.04389,2.04443,2.04389,2.04396,33000000.0
2006-08-09 17:03:00,2.04357,2.04386,2.04353,2.04384,33000000.0
2006-08-09 17:04:00,2.04401,2.04432,2.04401,2.04432,37000000.0
2006-08-09 17:05:00,2.04391,2.04391,2.04368,2.0437,35000000.0
2006-08-09 17:06:00,2.04386,2.04386,2.04344,2.0437,46000000.0
2006-08-09 17:07:00,2.04371,2.04383,2.04363,2.04364,33000000.0
2006-08-09 17:08:00,2.04335,2.04335,2.04295,2.04295,45000000.0
2006-08-09 17:09:00,2.04304,2.04322,2.04301,2.04322,47000000.0
2006-08-09 17:10:00,2.04323,2.04349,2.04323,2.04326,7000000.0
2006-08-09 17:11:00,2.04332,2.04377,2.04328,2.04377,44000000.0
2006-08-09 17:12:00,2.04352,2.04352,2.04308,2.04332,23000000.0
2006-08-09 17:13:00,2.04364,2.04364,2.04284,2.04284,35000000.0
2006-08-09 17:14:00,2.04274,2.04335,2.04274,2.04335,27000000.0
2006-08-09 17:15:00,2.04347,2.04353,2.04337,2.0435,26000000.0
2006-08-09 17:16:00,2.04369,2.04383,2.04351,2.04351,27000000.0
2006-08-09 17:17:00,2.04345,2.04345,2.04287,2.04288,38000000.0
2006-08-09 17:18:00,2.04309,2.04354,2.04309,2.04354,29000000.0
2006-08-09 17:22:00,2.0435,2.0435,2.04323,2.04323,30000000.0
2006-08-09 17:23:00,2.04323,2.04343,2.04323,2.04326,32000000.0
2006-08-09 17:24:00,2.04306,2.04306,2.04254,2.04254,23000000.0
2006-08-09 17:25:00,2.04252,2.04261,2.04238,2.04255,20000000.0
2006-08-09 17:26:00,2.04246,2.04246,2.04218,2.04218,18000000.0
2006-08-09 17:27:00,2.04231,2.0426,2.04231,2.0426,44000000.0
2006-08-09 17:28:00,2.04275,2.04285,2.04259,2.04272,39000000.0
2006-08-09 17:29:00,2.0428,2.04282,2.04258,2.0428,36000000.0
2006-08-09 17:30:00,2.04235,2.04238,2.04217,2.04224,61000000.0
2006-08-09 17:31:00,2.04207,2.04221,2.0419,2.04191,62000000.0
2006-08-09 17:32:00,2.0418,2.04197,2.0418,2.04189,54000000.0
2006-08-09 17:34:00,2.04194,2.04218,2.04194,2.04218,60000000.0
2006-08-09 17:35:00,2.04218,2.04218,2.04202,2.04205,43000000.0
2006-08-09 17:36:00,2.04228,2.04228,2.04198,2.04198,58000000.0
2006-08-09 17:37:00,2.04188,2.04205,2.04187,2.04205,47000000.0
2006-08-09 17:38:00,2.04235,2.04235,2.04209,2.04209,44000000.0
2006-08-09 17:39:00,2.0421,2.04233,2.0421,2.04211,41000000.0
2006-08-09 17:40:00,2.04216,2.04224,2.04215,2.04217,59000000.0
2006-08-09 17:41:00,2.04266,2.04267,2.04259,2.04265,50000000.0
2006-08-09 17:42:00,2.04257,2.04257,2.0424,2.0424,37000000.0
2006-08-09 17:43:00,2.04245,2.04254,2.04243,2.04254,33000000.0
2006-08-09 17:44:00,2.04265,2.04306,2.04265,2.04282,46000000.0
2006-08-09 17:45:00,2.0427,2.04288,2.04269,2.04277,49000000.0
2006-08-09 17:46:00,2.04253,2.04282,2.04253,2.04258,56000000.0
2006-08-09 17:47:00,2.04253,2.04257,2.04243,2.04248,65000000.0
2006-08-09 17:49:00,2.0423,2.04258,2.0423,2.04243,72000000.0
2006-08-09 17:50:00,2.04242,2.04257,2.04241,2.04242,53000000.0
2006-08-09 17:51:00,2.04242,2.04276,2.04242,2.04276,54000000.0
2006-08-09 17:52:00,2.04271,2.04272,2.04249,2.04249,51000000.0
2006-08-09 17:53:00,2.04244,2.04247,2.04188,2.04188,42000000.0
2006-08-09 17:54:00,2.04175,2.04188,2.04172,2.04188,32000000.0
2006-08-09 17:55:00,2.04183,2.04188,2.04176,2.04188,32000000.0
2006-08-09 17:56:00,2.04198,2.04211,2.04195,2.04206,47000000.0
2006-08-09 17:57:00,2.04189,2.04198,2.04179,2.04197,34000000.0
2006-08-09 17:58:00,2.04212,2.04263,2.04212,2.04263,44000000.0
2006-08-09 17:59:00,2.04262,2.04274,2.04238,2.04238,39000000.0
2006-08-09 18:00:00,2.04223,2.0423,2.04214,2.0423,32000000.0
2006-08-09 18:01:00,2.04244,2.04275,2.04244,2.04275,52000000.0
2006-08-09 18:02:00,2.0428,2.04284,2.04276,2.0428,30000000.0
2006-08-09 18:03:00,2.04298,2.04333,2.04296,2.04333,38000000.0
2006-08-09 18:04:00,2.04359,2.0437,2.04347,2.04359,38000000.0
2006-08-09 18:05:00,2.04346,2.04346,2.04324,2.04324,36000000.0
2006-08-09 18:06:00,2.04313,2.04317,2.04307,2.04312,32000000.0
2006-08-09 18:07:00,2.04298,2.04298,2.04276,2.04276,38000000.0
2006-08-09 18:08:00,2.04281,2.04306,2.04281,2.04285,56000000.0
2006-08-09 18:09:00,2.04284,2.04332,2.04284,2.04332,34000000.0
2006-08-09 18:10:00,2.04337,2.04337,2.04313,2.04322,26000000.0
2006-08-09 18:11:00,2.04326,2.04326,2.0432,2.0432,34000000.0
2006-08-09 18:12:00,2.04312,2.04315,2.04295,2.04296,24000000.0
2006-08-09 18:13:00,2.04292,2.04303,2.04287,2.04302,30000000.0
2006-08-09 18:15:00,2.04302,2.04302,2.04246,2.04264,21000000.0
2006-08-09 18:16:00,2.0429,2.04305,2.04287,2.04298,66000000.0
2006-08-09 18:17:00,2.04263,2.04303,2.04263,2.04292,60000000.0
2006-08-09 18:18:00,2.04297,2.04311,2.04297,2.04297,33000000.0
2006-08-09 18:19:00,2.04285,2.04291,2.04253,2.04287,46000000.0
2006-08-09 18:20:00,2.04297,2.04316,2.04293,2.04316,61000000.0
2006-08-09 18:21:00,2.04316,2.04329,2.04314,2.04329,37000000.0
2006-08-09 18:22:00,2.04323,2.0433,2.04316,2.04322,49000000.0
2006-08-09 18:26:00,2.04313,2.04313,2.04263,2.0431,43000000.0
2006-08-09 18:27:00,2.04313,2.0432,2.04307,2.04315,35000000.0
2006-08-09 18:28:00,2.04324,2.04329,2.04322,2.04329,18000000.0
2006-08-09 18:29:00,2.04326,2.04326,2.04313,2.04313,24000000.0
2006-08-09 18:30:00,2.04308,2.04308,2.04297,2.04302,32000000.0
2006-08-09 18:31:00,2.04304,2.04317,2.04299,2.04304,46000000.0
2006-08-09 18:32:00,2.04306,2.04314,2.04291,2.04314,55000000.0
2006-08-09 18:33:00,2.04311,2.04311,2.04287,2.04288,29000000.0
2006-08-09 18:34:00,2.04272,2.04283,2.04266,2.04283,32000000.0
2006-08-09 18:35:00,2.04271,2.04303,2.04271,2.04303,47000000.0
2006-08-09 18:36:00,2.04276,2.04287,2.04268,2.04277,65000000.0
2006-08-09 18:37:00,2.04268,2.04287,2.04265,2.04284,63000000.0
2006-08-09 18:38:00,2.04289,2.04315,2.04289,2.04305,61000000.0
2006-08-09 18:39:00,2.04321,2.04343,2.04321,2.04331,37000000.0
2006-08-09 18:40:00,2.04347,2.04352,2.04329,2.04352,52000000.0
2006-08-09 18:43:00,2.04361,2.04374,2.04361,2.04371,39000000.0
2006-08-09 18:44:00,2.04377,2.0438,2.04371,2.04371,33000000.0
2006-08-09 18:46:00,2.04362,2.0438,2.04362,2.04377,61000000.0
2006-08-09 18:49:00,2.04371,2.04391,2.04371,2.04389,31000000.0
2006-08-09 18:50:00,2.04409,2.04409,2.04388,2.04395,37000000.0
2006-08-09 18:51:00,2.04416,2.04416,2.04384,2.04384,17000000.0
2006-08-09 18:52:00,2.04383,2.04402,2.04369,2.04402,33000000.0
2006-08-09 18:54:00,2.04406,2.04406,2.04393,2.04405,11000000.0
2006-08-09 18:55:00,2.04396,2.04405,2.04384,2.04394,22000000.0
2006-08-09 18:56:00,2.04407,2.04461,2.04407,2.04461,16000000.0
2006-08-09 18:57:00,2.04467,2.04493,2.04467,2.04493,15000000.0
2006-08-09 18:58:00,2.04521,2.04537,2.04473,2.04473,19000000.0
2006-08-09 18:59:00,2.04471,2.04496,2.04471,2.04477,26000000.0
2006-08-09 19:00:00,2.04475,2.04475,2.04463,2.04463,12000000.0
2006-08-09 19:01:00,2.04458,2.04467,2.04455,2.04457,18000000.0
2006-08-09 19:02:00,2.04458,2.04467,2.04451,2.04462,23000000.0
2006-08-09 19:03:00,2.04453,2.04487,2.04453,2.04484,21000000.0
2006-08-09 19:04:00,2.0449,2.04501,2.0447,2.04501,55000000.0
2006-08-09 19:07:00,2.04486,2.04486,2.04466,2.04466,39000000.0
2006-08-09 19:08:00,2.04453,2.04456,2.04434,2.04456,32000000.0
2006-08-09 19:09:00,2.04438,2.04458,2.04422,2.04422,56000000.0
2006-08-09 19:10:00,2.04418,2.04436,2.04415,2.04428,27000000.0
2006-08-09 19:11:00,2.04431,2.04452,2.04421,2.04452,36000000.0
2006-08-09 19:12:00,2.04437,2.04443,2.04436,2.04441,25000000.0
2006-08-09 19:13:00,2.04447,2.04457,2.04434,2.04434,23000000.0
2006-08-09 19:14:00,2.04435,2.0444,2.04427,2.0444,37000000.0
2006-08-09 19:15:00,2.04436,2.04436,2.04414,2.0442,17000000.0
2006-08-09 19:16:00,2.04414,2.04443,2.04398,2.04422,23000000.0
2006-08-09 19:17:00,2.04454,2.04457,2.04416,2.04416,17000000.0
2006-08-09 19:18:00,2.04407,2.04407,2.04368,2.04387,30000000.0
2006-08-09 19:19:00,2.04373,2.04401,2.04373,2.04375,36000000.0
2006-08-09 19:20:00,2.044,2.04403,2.04386,2.04386,23000000.0
2006-08-09 19:21:00,2.0438,2.04385,2.04356,2.04356,21000000.0
2006-08-09 19:22:00,2.04323,2.04343,2.04314,2.04343,25000000.0
2006-08-09 19:23:00,2.0435,2.04369,2.0434,2.0434,12000000.0
2006-08-09 19:24:00,2.04341,2.04341,2.04316,2.0432,39000000.0
2006-08-09 19:26:00,2.04307,2.04307,2.04294,2.04302,48000000.0
2006-08-09 19:27:00,2.04298,2.04303,2.04287,2.04287,51000000.0
2006-08-09 19:28:00,2.04271,2.04279,2.04259,2.04259,40000000.0
2006-08-09 19:29:00,2.04286,2.04299,2.04273,2.04284,28000000.0
2006-08-09 19:30:00,2.0429,2.04319,2.04285,2.04292,32000000.0
2006-08-09 19:31:00,2.0429,2.04329,2.0429,2.04311,28000000.0
2006-08-09 19:32:00,2.04301,2.04305,2.04286,2.04293,31000000.0
2006-08-09 19:33:00,2.04289,2.04297,2.04283,2.04297,14000000.0
2006-08-09 19:34:00,2.04305,2.04313,2.04288,2.04303,49000000.0
2006-08-09 19:35:00,2.04308,2.04316,2.043,2.04302,28000000.0
2006-08-09 19:36:00,2.043,2.04306,2.043,2.04302,16000000.0
2006-08-09 19:37:00,2.04296,2.04302,2.04283,2.04297,26000000.0
2006-08-09 19:38:00,2.04289,2.04304,2.04283,2.04291,8000000.0
2006-08-09 19:39:00,2.04297,2.04299,2.04282,2.04294,13000000.0
2006-08-09 19:40:00,2.04288,2.04319,2.04287,2.04308,16000000.0
2006-08-09 19:42:00,2.04321,2.04349,2.04317,2.04349,19000000.0
2006-08-09 19:43:00,2.04355,2.04361,2.0435,2.04353,21000000.0
2006-08-09 19:44:00,2.04347,2.04362,2.04345,2.04358,21000000.0
2006-08-09 19:45:00,2.04373,2.04385,2.04358,2.04367,33000000.0
2006-08-09 19:47:00,2.04408,2.04408,2.04381,2.04381,22000000.0
2006-08-09 19:50:00,2.04385,2.04394,2.04384,2.04393,23000000.0
2006-08-09 19:51:00,2.04393,2.04404,2.04209,2.04404,7000000.0
2006-08-09 19:52:00,2.04387,2.04387,2.04376,2.04384,15000000.0
2006-08-09 19:53:00,2.04384,2.04393,2.04379,2.04381,21000000.0
2006-08-09 19:54:00,2.04382,2.04387,2.04382,2.04383,9000000.0
2006-08-09 19:55:00,2.04382,2.04384,2.04357,2.04374,30000000.0
2006-08-09 19:56:00,2.04373,2.04373,2.04364,2.04373,20000000.0
2006-08-09 19:57:00,2.04353,2.04353,2.04312,2.04312,12000000.0
2006-08-09 19:58:00,2.04312,2.04318,2.04309,2.04318,13000000.0
2006-08-09 19:59:00,2.04314,2.04314,2.04297,2.04299,31000000.0
2006-08-09 20:00:00,2.04293,2.04293,2.04261,2.04261,23000000.0
2006-08-09 20:01:00,2.04247,2.0429,2.04247,2.0429,13000000.0
2006-08-09 20:02:00,2.04303,2.04303,2.04267,2.043,20000000.0
2006-08-09 20:03:00,2.04369,2.04379,2.04352,2.04352,18000000.0
2006-08-09 20:04:00,2.04343,2.04394,2.04343,2.04392,27000000.0
2006-08-09 20:05:00,2.04408,2.04427,2.04404,2.04427,23000000.0
2006-08-09 20:06:00,2.04422,2.04429,2.04417,2.0442,13000000.0
2006-08-09 20:07:00,2.04403,2.04403,2.04368,2.04368,29000000.0
2006-08-09 20:08:00,2.04359,2.04433,2.04359,2.04433,15000000.0
2006-08-09 20:09:00,2.04427,2.04472,2.04427,2.04459,17000000.0
2006-08-09 20:10:00,2.04465,2.04493,2.04461,2.04493,8000000.0
2006-08-09 20:11:00,2.04451,2.04467,2.04426,2.04467,10000000.0
2006-08-09 20:12:00,2.04419,2.04462,2.04419,2.04462,15000000.0
2006-08-09 20:14:00,2.04457,2.04476,2.04455,2.04476,15000000.0
2006-08-09 20:15:00,2.04489,2.04489,2.04475,2.04475,10000000.0
2006-08-09 20:16:00,2.04471,2.04473,2.04456,2.04473,22000000.0
2006-08-09 20:17:00,2.04466,2.04466,2.04401,2.04432,7000000.0
2006-08-09 20:18:00,2.04428,2.04433,2.04381,2.04381,24000000.0
2006-08-09 20:19:00,2.0437,2.0438,2.04319,2.04319,9000000.0
2006-08-09 20:20:00,2.04318,2.04319,2.04283,2.04283,14000000.0
2006-08-09 20:21:00,2.04337,2.04345,2.04325,2.04325,7000000.0
2006-08-09 20:22:00,2.04331,2.04336,2.04326,2.04328,12000000.0
2006-08-09 20:23:00,2.04323,2.04328,2.04299,2.04299,8000000.0
2006-08-09 20:24:00,2.04283,2.04317,2.04283,2.04309,15000000.0
2006-08-09 20:25:00,2.04312,2.04334,2.04312,2.0433,16000000.0
2006-08-09 20:26:00,2.0431,2.04316,2.04293,2.043,22000000.0
2006-08-09 20:28:00,2.04272,2.04284,2.04272,2.04281,7000000.0
2006-08-09 20:29:00,2.04257,2.04278,2.04257,2.04271,20000000.0
2006-08-09 20:30:00,2.04273,2.04273,2.04248,2.04248,27000000.0
2006-08-09 20:31:00,2.04245,2.04258,2.04233,2.04258,6000000.0
2006-08-09 20:32:00,2.04265,2.04286,2.04265,2.04283,20000000.0
2006-08-09 20:33:00,2.04302,2.04302,2.04268,2.04285,14000000.0
2006-08-09 20:35:00,2.04279,2.04284,2.04256,2.04256,23000000.0
2006-08-09 20:36:00,2.04248,2.04248,2.0423,2.04239,11000000.0
2006-08-09 20:37:00,2.04246,2.04258,2.04246,2.04252,7000000.0
2006-08-09 20:38:00,2.04253,2.04256,2.0424,2.04252,10000000.0
2006-08-09 20:39:00,2.04248,2.04256,2.04248,2.04253,9000000.0
2006-08-09 20:40:00,2.04265,2.04268,2.04236,2.04236,8000000.0
2006-08-09 20:41:00,2.04229,2.04251,2.04191,2.04191,8000000.0
2006-08-09 20:42:00,2.04158,2.04184,2.04133,2.04133,15000000.0
2006-08-09 20:43:00,2.04165,2.04175,2.04165,2.04172,12000000.0
2006-08-09 20:44:00,2.04166,2.04166,2.04142,2.04142,7000000.0
2006-08-09 20:45:00,2.04144,2.0419,2.04144,2.04171,12000000.0
2006-08-09 20:46:00,2.04209,2.04255,2.04192,2.04255,9000000.0
2006-08-09 20:47:00,2.04277,2.04291,2.04259,2.04268,11000000.0
2006-08-09 20:48:00,2.04262,2.04262,2.04198,2.04198,11000000.0
2006-08-09 20:49:00,2.04174,2.04201,2.04173,2.04197,18000000.0
2006-08-09 20:50:00,2.04184,2.04184,2.04152,2.04152,7000000.0
2006-08-09 20:51:00,2.04146,2.04152,2.0414,2.04145,18000000.0
2006-08-09 20:52:00,2.04137,2.04142,2.04129,2.04139,15000000.0
2006-08-09 20:53:00,2.04134,2.04154,2.04134,2.04154,8000000.0
2006-08-09 20:55:00,2.04183,2.04189,2.04171,2.04178,5000000.0
2006-08-09 20:56:00,2.04171,2.04177,2.04168,2.0417,8000000.0
2006-08-09 20:57:00,2.04158,2.04183,2.04157,2.04157,18000000.0
2006-08-09 20:58:00,2.04142,2.04151,2.04139,2.04151,14000000.0
2006-08-09 20:59:00,2.04171,2.04173,2.04156,2.04159,8000000.0
2006-08-09 21:00:00,2.04158,2.04158,2.04143,2.04145,7000000.0
2006-08-09 21:01:00,2.04156,2.04169,2.04156,2.04169,16000000.0
2006-08-09 21:02:00,2.04161,2.04183,2.04161,2.04183,8000000.0
2006-08-09 21:05:00,2.04191,2.04191,2.0417,2.0417,11000000.0
2006-08-09 21:06:00,2.04175,2.04187,2.04173,2.04187,8000000.0
2006-08-09 21:08:00,2.04191,2.042,2.04191,2.04199,11000000.0
2006-08-09 21:11:00,2.04202,2.04218,2.04202,2.04217,8000000.0
2006-08-09 21:13:00,2.04233,2.04252,2.04233,2.04252,8000000.0
2006-08-09 21:16:00,2.04253,2.04253,2.04232,2.04235,9000000.0
2006-08-09 21:18:00,2.04223,2.04236,2.04223,2.04235,7000000.0
2006-08-09 21:19:00,2.04235,2.04235,2.04197,2.04197,8000000.0
2006-08-09 21:20:00,2.04214,2.04216,2.04209,2.04212,12000000.0
2006-08-09 21:21:00,2.04203,2.04206,2.04187,2.04201,8000000.0
2006-08-09 21:27:00,2.04203,2.04223,2.04203,2.04223,6000000.0
2006-08-09 21:30:00,2.04225,2.0424,2.04225,2.0424,9000000.0
2006-08-09 21:31:00,2.04251,2.04264,2.04248,2.04264,4000000.0
2006-08-09 21:32:00,2.04267,2.04267,2.04242,2.04245,7000000.0
2006-08-09 21:33:00,2.04252,2.04252,2.04236,2.0424,6000000.0
2006-08-09 21:34:00,2.04227,2.04232,2.04223,2.04232,10000000.0
2006-08-09 21:35:00,2.0424,2.0424,2.04208,2.04218,11000000.0
2006-08-09 21:38:00,2.04235,2.04249,2.04216,2.0422,26000000.0
2006-08-09 21:39:00,2.04212,2.04222,2.04199,2.04222,18000000.0
2006-08-09 21:41:00,2.04239,2.04239,2.0421,2.04224,7000000.0
2006-08-09 21:42:00,2.04224,2.04224,2.04213,2.04216,7000000.0
2006-08-09 21:43:00,2.04222,2.04233,2.04221,2.04223,11000000.0
2006-08-09 21:44:00,2.04233,2.04234,2.04215,2.04234,18000000.0
2006-08-09 21:45:00,2.04229,2.04242,2.04229,2.04242,7000000.0
2006-08-09 21:46:00,2.04247,2.04256,2.04247,2.04256,3000000.0
2006-08-09 21:47:00,2.04233,2.04251,2.04233,2.04251,5000000.0
2006-08-09 21:48:00,2.04253,2.04253,2.04227,2.04227,7000000.0
2006-08-09 21:49:00,2.04233,2.04247,2.04232,2.04247,8000000.0
2006-08-09 21:50:00,2.04248,2.04248,2.04236,2.04242,10000000.0
2006-08-09 21:51:00,2.0425,2.04254,2.04249,2.04252,7000000.0
2006-08-09 21:53:00,2.04241,2.04247,2.04223,2.04223,8000000.0
2006-08-09 21:56:00,2.04234,2.04237,2.04233,2.04234,6000000.0
2006-08-09 21:57:00,2.04216,2.04232,2.04216,2.04224,13000000.0
2006-08-09 21:58:00,2.04212,2.04215,2.04205,2.04206,6000000.0
2006-08-09 21:59:00,2.04191,2.04198,2.04176,2.04176,25000000.0
2006-08-09 22:00:00,2.04186,2.04186,2.04161,2.04161,12000000.0
2006-08-09 22:01:00,2.0414,2.04142,2.04127,2.04142,6000000.0
2006-08-09 22:02:00,2.0413,2.0413,2.0412,2.04123,11000000.0
2006-08-09 22:03:00,2.04128,2.04144,2.04128,2.04133,9000000.0
2006-08-09 22:05:00,2.04105,2.04105,2.04093,2.04101,5000000.0
2006-08-09 22:06:00,2.04102,2.04121,2.04102,2.04118,8000000.0
2006-08-09 22:07:00,2.04115,2.04123,2.04115,2.04122,15000000.0
2006-08-09 22:09:00,2.04114,2.04116,2.04105,2.04105,13000000.0
2006-08-09 22:10:00,2.04115,2.04131,2.04115,2.04122,9000000.0
2006-08-09 22:11:00,2.04137,2.04137,2.04112,2.04126,8000000.0
2006-08-09 22:13:00,2.04117,2.04117,2.04105,2.04105,10000000.0
2006-08-09 22:14:00,2.041,2.04108,2.041,2.04101,13000000.0
2006-08-09 22:15:00,2.04101,2.0412,2.04101,2.0412,7000000.0
2006-08-09 22:16:00,2.04111,2.04123,2.04108,2.04123,8000000.0
2006-08-09 22:17:00,2.0411,2.04117,2.0411,2.04117,16000000.0
2006-08-09 22:19:00,2.04135,2.04142,2.04125,2.0414,6000000.0
2006-08-09 22:20:00,2.04125,2.04149,2.04089,2.04149,7000000.0
2006-08-09 22:22:00,2.04152,2.0416,2.04143,2.04151,8000000.0
2006-08-09 22:23:00,2.04137,2.04154,2.04137,2.0415,15000000.0
2006-08-09 22:24:00,2.04152,2.04173,2.04152,2.04158,10000000.0
2006-08-09 22:25:00,2.04168,2.04188,2.04168,2.04188,5000000.0
2006-08-09 22:26:00,2.04188,2.04188,2.04164,2.04179,10000000.0
2006-08-09 22:29:00,2.04161,2.04175,2.04161,2.04175,7000000.0
2006-08-09 22:31:00,2.04189,2.04198,2.04178,2.04178,7000000.0
2006-08-09 22:32:00,2.04181,2.04194,2.04178,2.04192,7000000.0
2006-08-09 22:33:00,2.04207,2.04207,2.04185,2.04185,6000000.0
2006-08-09 22:34:00,2.04185,2.04195,2.04167,2.04195,47000000.0
2006-08-09 22:39:00,2.042,2.04205,2.04192,2.04192,11000000.0
2006-08-09 22:40:00,2.04189,2.04196,2.04184,2.04194,9000000.0
2006-08-09 22:41:00,2.0419,2.04203,2.0419,2.04196,16000000.0
2006-08-09 22:43:00,2.04196,2.04204,2.04196,2.04204,11000000.0
2006-08-09 22:45:00,2.04203,2.04205,2.04198,2.04204,12000000.0
2006-08-09 22:46:00,2.04209,2.04222,2.04197,2.04199,9000000.0
2006-08-09 22:47:00,2.042,2.04211,2.04197,2.04197,16000000.0
2006-08-09 22:49:00,2.04198,2.04209,2.04198,2.04206,12000000.0
2006-08-09 22:50:00,2.04206,2.04206,2.04176,2.04176,16000000.0
2006-08-09 22:51:00,2.04197,2.04197,2.0418,2.04185,7000000.0
2006-08-09 22:53:00,2.04182,2.04195,2.04182,2.04195,8000000.0
2006-08-09 22:56:00,2.04186,2.0419,2.04177,2.04177,8000000.0
2006-08-09 22:57:00,2.04186,2.04205,2.04176,2.04188,10000000.0
2006-08-09 22:58:00,2.04205,2.04207,2.04194,2.04198,7000000.0
2006-08-09 22:59:00,2.04196,2.04196,2.04187,2.04187,9000000.0
2006-08-09 23:35:00,2.04199,2.04245,2.04199,2.04245,12000000.0
2006-08-09 23:36:00,2.0429,2.04304,2.04273,2.04304,9000000.0
2006-08-09 23:38:00,2.04296,2.04304,2.04277,2.04278,8000000.0
2006-08-09 23:39:00,2.04232,2.04262,2.04224,2.04255,11000000.0
2006-08-09 23:40:00,2.04269,2.0428,2.04245,2.04245,21000000.0
2006-08-09 23:43:00,2.04282,2.04291,2.04277,2.04285,7000000.0
2006-08-09 23:44:00,2.04319,2.04332,2.04319,2.04322,8000000.0
2006-08-09 23:45:00,2.04333,2.04348,2.04333,2.04345,7000000.0
2006-08-09 23:46:00,2.04335,2.0434,2.04334,2.04339,8000000.0
2006-08-09 23:47:00,2.04353,2.04353,2.04289,2.04289,7000000.0
2006-08-09 23:48:00,2.04255,2.04256,2.04236,2.04254,8000000.0
2006-08-09 23:49:00,2.04252,2.04252,2.04239,2.04246,8000000.0
2006-08-09 23:50:00,2.0425,2.0429,2.0425,2.04277,8000000.0
2006-08-09 23:51:00,2.04304,2.04317,2.04299,2.04299,7000000.0
2006-08-09 23:52:00,2.04297,2.04331,2.04297,2.04331,7000000.0
2006-08-09 23:53:00,2.04363,2.04391,2.04363,2.04372,10000000.0
2006-08-09 23:54:00,2.04333,2.04365,2.04326,2.04326,7000000.0
2006-08-09 23:55:00,2.04347,2.04383,2.04347,2.04383,9000000.0
2006-08-09 23:56:00,2.04349,2.04409,2.04341,2.04368,12000000.0
2006-08-09 23:57:00,2.04398,2.04398,2.04387,2.04391,6000000.0
2006-08-09 23:58:00,2.04387,2.04426,2.04387,2.04416,8000000.0
2006-08-09 23:59:00,2.04467,2.04546,2.04467,2.04546,6000000.0
2006-08-10 00:00:00,2.04582,2.04584,2.04558,2.04578,7000000.0
2006-08-10 00:01:00,2.04589,2.04618,2.04589,2.04618,8000000.0
2006-08-10 00:02:00,2.04545,2.04545,2.04461,2.04498,9000000.0
2006-08-10 00:04:00,2.04488,2.04488,2.04464,2.04464,10000000.0
2006-08-10 00:05:00,2.04538,2.04561,2.04527,2.04536,9000000.0
2006-08-10 00:06:00,2.04534,2.04534,2.04509,2.04509,8000000.0
2006-08-10 00:07:00,2.04516,2.04528,2.04499,2.04519,9000000.0
2006-08-10 00:08:00,2.04533,2.04541,2.04512,2.04533,8000000.0
2006-08-10 00:09:00,2.04548,2.0456,2.04545,2.04557,9000000.0
2006-08-10 00:10:00,2.04538,2.04538,2.04503,2.04503,23000000.0
2006-08-10 00:11:00,2.04511,2.04522,2.04507,2.04522,11000000.0
2006-08-10 00:12:00,2.04513,2.04524,2.04487,2.0449,9000000.0
2006-08-10 00:13:00,2.04502,2.04537,2.04502,2.04536,8000000.0
2006-08-10 00:14:00,2.04504,2.04504,2.04468,2.0448,7000000.0
2006-08-10 00:18:00,2.04467,2.04467,2.04449,2.04449,8000000.0
2006-08-10 00:20:00,2.04464,2.04466,2.0445,2.04458,9000000.0
2006-08-10 00:21:00,2.04444,2.04444,2.04387,2.04387,8000000.0
2006-08-10 00:22:00,2.04384,2.04401,2.04384,2.04398,6000000.0
2006-08-10 00:23:00,2.04395,2.04422,2.04395,2.04422,7000000.0
2006-08-10 00:24:00,2.04437,2.04437,2.04416,2.04416,8000000.0
2006-08-10 00:27:00,2.044,2.04428,2.044,2.04428,10000000.0
2006-08-10 00:28:00,2.0443,2.04448,2.04419,2.04419,8000000.0
2006-08-10 00:29:00,2.04432,2.0444,2.04425,2.04439,6000000.0
2006-08-10 00:30:00,2.04432,2.04446,2.04421,2.04446,7000000.0
2006-08-10 00:31:00,2.04419,2.04419,2.04414,2.04415,7000000.0
2006-08-10 00:32:00,2.04392,2.04392,2.04339,2.04356,7000000.0
2006-08-10 00:33:00,2.04362,2.04412,2.04362,2.04412,7000000.0
2006-08-10 00:34:00,2.04464,2.04464,2.04448,2.04453,7000000.0
2006-08-10 00:35:00,2.04415,2.04458,2.04415,2.04458,6000000.0
2006-08-10 00:36:00,2.04444,2.04444,2.04396,2.04415,5000000.0
2006-08-10 00:37:00,2.04424,2.04451,2.04424,2.04451,6000000.0
2006-08-10 00:38:00,2.04458,2.04466,2.04452,2.04452,7000000.0
2006-08-10 00:40:00,2.04445,2.04475,2.04445,2.04475,7000000.0
2006-08-10 00:41:00,2.0445,2.04498,2.0444,2.04498,6000000.0
2006-08-10 00:42:00,2.04523,2.04549,2.0452,2.04549,8000000.0
2006-08-10 00:43:00,2.04544,2.04544,2.04505,2.04505,4000000.0
2006-08-10 00:44:00,2.04402,2.04463,2.04358,2.04463,11000000.0
2006-08-10 00:45:00,2.04145,2.04145,2.03728,2.03738,7000000.0
2006-08-10 00:46:00,2.03849,2.03864,2.03526,2.03526,10000000.0
2006-08-10 00:47:00,2.03454,2.03634,2.03454,2.03634,7000000.0
2006-08-10 00:48:00,2.03649,2.03665,2.03631,2.0366,8000000.0
2006-08-10 00:49:00,2.03654,2.03658,2.03635,2.03648,5000000.0
2006-08-10 00:50:00,2.03631,2.03653,2.03622,2.03643,10000000.0
2006-08-10 00:51:00,2.03647,2.03647,2.03627,2.03631,5000000.0
2006-08-10 00:52:00,2.03662,2.03662,2.03547,2.03547,7000000.0
2006-08-10 00:53:00,2.03524,2.03524,2.03436,2.03466,11000000.0
2006-08-10 00:54:00,2.03443,2.03463,2.03442,2.03444,10000000.0
2006-08-10 00:55:00,2.03425,2.03469,2.03424,2.03469,7000000.0
2006-08-10 00:56:00,2.03544,2.03627,2.03544,2.03627,6000000.0
2006-08-10 00:57:00,2.03622,2.03622,2.03595,2.03602,8000000.0
2006-08-10 00:58:00,2.03616,2.03628,2.03612,2.03628,10000000.0
2006-08-10 00:59:00,2.03638,2.03651,2.03623,2.03623,7000000.0
2006-08-10 01:00:00,2.03643,2.03643,2.03618,2.03618,19000000.0
2006-08-10 01:01:00,2.03603,2.03603,2.03509,2.03509,12000000.0
2006-08-10 01:02:00,2.0349,2.03511,2.03467,2.03478,8000000.0
2006-08-10 01:03:00,2.03433,2.03433,2.03316,2.03316,7000000.0
2006-08-10 01:04:00,2.03224,2.03314,2.03224,2.03314,8000000.0
2006-08-10 01:05:00,2.03308,2.03308,2.03282,2.03306,7000000.0
2006-08-10 01:06:00,2.03335,2.03351,2.03335,2.03351,8000000.0
2006-08-10 01:07:00,2.03314,2.03316,2.03302,2.0331,11000000.0
2006-08-10 01:08:00,2.03357,2.03425,2.03357,2.03425,10000000.0
2006-08-10 01:09:00,2.03438,2.03462,2.03428,2.03462,8000000.0
2006-08-10 01:10:00,2.03446,2.03446,2.03363,2.03363,10000000.0
2006-08-10 01:11:00,2.0335,2.03365,2.03335,2.03335,11000000.0
2006-08-10 01:12:00,2.03349,2.03367,2.03349,2.03367,8000000.0
2006-08-10 01:13:00,2.03345,2.03376,2.03344,2.03371,8000000.0
2006-08-10 01:14:00,2.03386,2.03386,2.0337,2.03376,10000000.0
2006-08-10 01:15:00,2.03377,2.03436,2.03375,2.03436,10000000.0
2006-08-10 01:16:00,2.03445,2.03445,2.03431,2.03439,8000000.0
2006-08-10 01:17:00,2.03407,2.03407,2.03326,2.03326,11000000.0
2006-08-10 01:18:00,2.03356,2.03368,2.0334,2.03368,10000000.0
2006-08-10 01:19:00,2.03383,2.03393,2.03382,2.03382,11000000.0
2006-08-10 01:20:00,2.03377,2.03377,2.03341,2.03354,13000000.0
2006-08-10 01:21:00,2.03336,2.03369,2.03336,2.03369,7000000.0
2006-08-10 01:22:00,2.0333,2.03354,2.03328,2.03354,7000000.0
2006-08-10 01:23:00,2.03363,2.03428,2.03352,2.03428,8000000.0
2006-08-10 01:24:00,2.03437,2.03437,2.03419,2.03419,7000000.0
2006-08-10 01:25:00,2.03416,2.03444,2.03416,2.03444,8000000.0
2006-08-10 01:26:00,2.03406,2.03406,2.03366,2.03366,14000000.0
2006-08-10 01:27:00,2.03331,2.03363,2.03331,2.03363,15000000.0
2006-08-10 01:28:00,2.03327,2.03354,2.03325,2.03325,9000000.0
2006-08-10 01:29:00,2.0328,2.0328,2.03243,2.03271,10000000.0
2006-08-10 01:30:00,2.03255,2.03255,2.03187,2.03208,10000000.0
2006-08-10 01:31:00,2.03164,2.03192,2.03146,2.03187,7000000.0
2006-08-10 01:32:00,2.03219,2.0324,2.03219,2.03238,18000000.0
2006-08-10 01:33:00,2.03249,2.03249,2.03229,2.03229,6000000.0
2006-08-10 01:34:00,2.03234,2.03288,2.03222,2.03288,16000000.0
2006-08-10 01:35:00,2.03303,2.03327,2.03299,2.03307,8000000.0
2006-08-10 01:36:00,2.03217,2.03233,2.03207,2.03226,9000000.0
2006-08-10 01:37:00,2.0318,2.0318,2.03139,2.03172,5000000.0
2006-08-10 01:38:00,2.03097,2.03106,2.03035,2.03106,12000000.0
2006-08-10 01:39:00,2.03104,2.03122,2.03104,2.03115,12000000.0
2006-08-10 01:40:00,2.03122,2.03136,2.03109,2.03109,7000000.0
2006-08-10 01:41:00,2.03141,2.03167,2.03141,2.03167,11000000.0
2006-08-10 01:42:00,2.03163,2.03163,2.03136,2.03136,7000000.0
2006-08-10 01:43:00,2.03083,2.03083,2.02981,2.03003,8000000.0
2006-08-10 01:44:00,2.03045,2.03057,2.03022,2.03022,7000000.0
2006-08-10 01:45:00,2.02992,2.03001,2.02972,2.03001,7000000.0
2006-08-10 01:46:00,2.0305,2.03062,2.03045,2.03054,7000000.0
2006-08-10 01:47:00,2.0305,2.03064,2.0305,2.03056,14000000.0
2006-08-10 01:48:00,2.03069,2.0311,2.03058,2.0311,7000000.0
2006-08-10 01:49:00,2.03107,2.03107,2.03,2.03,8000000.0
2006-08-10 01:50:00,2.02985,2.02985,2.02958,2.02958,10000000.0
2006-08-10 01:51:00,2.02955,2.02993,2.02954,2.02993,16000000.0
2006-08-10 01:52:00,2.02991,2.02997,2.02975,2.02975,13000000.0
2006-08-10 01:53:00,2.02971,2.02988,2.02964,2.02988,7000000.0
2006-08-10 01:54:00,2.03016,2.03017,2.03001,2.03004,9000000.0
2006-08-10 01:55:00,2.03006,2.03028,2.03002,2.03002,11000000.0
2006-08-10 01:56:00,2.03047,2.03071,2.03047,2.03071,17000000.0
2006-08-10 01:58:00,2.0303,2.03033,2.03022,2.03022,10000000.0
2006-08-10 01:59:00,2.03036,2.03099,2.03036,2.03099,7000000.0
2006-08-10 02:15:00,2.0304,2.0304,2.02879,2.02879,8000000.0
2006-08-10 02:16:00,2.02864,2.02896,2.02864,2.02894,8000000.0
2006-08-10 02:17:00,2.02931,2.02931,2.02918,2.02924,6000000.0
2006-08-10 02:18:00,2.02896,2.0293,2.02896,2.0293,7000000.0
2006-08-10 02:19:00,2.02952,2.03013,2.02952,2.03012,11000000.0
2006-08-10 02:20:00,2.03004,2.03004,2.02975,2.02975,6000000.0
2006-08-10 02:21:00,2.03017,2.0306,2.03017,2.0306,7000000.0
2006-08-10 02:22:00,2.03078,2.03078,2.03066,2.03073,8000000.0
2006-08-10 02:23:00,2.03066,2.03074,2.03059,2.03061,10000000.0
2006-08-10 02:24:00,2.03076,2.03076,2.03037,2.03037,11000000.0
2006-08-10 02:25:00,2.03035,2.03092,2.03023,2.03092,11000000.0
2006-08-10 02:26:00,2.03085,2.03103,2.03085,2.03103,8000000.0
2006-08-10 02:27:00,2.03098,2.03098,2.03076,2.03076,9000000.0
2006-08-10 02:29:00,2.03074,2.03086,2.03064,2.03085,7000000.0
2006-08-10 02:33:00,2.03059,2.03121,2.03059,2.03121,8000000.0
2006-08-10 02:34:00,2.03107,2.03107,2.03084,2.03096,7000000.0
2006-08-10 02:35:00,2.03081,2.03081,2.0306,2.0306,11000000.0
2006-08-10 02:36:00,2.0302,2.03032,2.02975,2.02975,7000000.0
2006-08-10 02:37:00,2.02943,2.02965,2.02943,2.02965,7000000.0
2006-08-10 02:38:00,2.02953,2.02967,2.02953,2.02967,7000000.0
2006-08-10 02:39:00,2.02964,2.02964,2.02913,2.02927,8000000.0
2006-08-10 02:40:00,2.02944,2.02975,2.02944,2.0297,7000000.0
2006-08-10 02:41:00,2.02991,2.02991,2.02944,2.02944,8000000.0
2006-08-10 02:42:00,2.02943,2.02962,2.02943,2.02962,3000000.0
2006-08-10 02:43:00,2.02975,2.02976,2.02949,2.02949,9000000.0
2006-08-10 02:44:00,2.02966,2.02976,2.02965,2.02966,7000000.0
2006-08-10 02:45:00,2.02976,2.02995,2.02962,2.02965,8000000.0
2006-08-10 02:46:00,2.02943,2.02943,2.02902,2.02902,8000000.0
2006-08-10 02:47:00,2.02887,2.02899,2.02884,2.02898,9000000.0
2006-08-10 02:49:00,2.02853,2.02885,2.02847,2.02847,11000000.0
2006-08-10 02:50:00,2.02855,2.02859,2.02831,2.02859,7000000.0
2006-08-10 02:51:00,2.02852,2.02852,2.02816,2.02848,8000000.0
2006-08-10 02:52:00,2.02884,2.02884,2.02867,2.02884,6000000.0
2006-08-10 02:53:00,2.02877,2.0288,2.02873,2.02875,8000000.0
2006-08-10 02:54:00,2.02882,2.02884,2.02873,2.02883,8000000.0
2006-08-10 02:55:00,2.02862,2.02908,2.02862,2.02898,8000000.0
2006-08-10 02:56:00,2.02913,2.02913,2.02897,2.02902,7000000.0
2006-08-10 02:57:00,2.02902,2.02903,2.0288,2.0288,8000000.0
2006-08-10 02:58:00,2.02857,2.02857,2.0284,2.02856,6000000.0
2006-08-10 02:59:00,2.02856,2.02856,2.02827,2.02851,9000000.0
2006-08-10 03:00:00,2.02856,2.02863,2.0285,2.02862,6000000.0
2006-08-10 03:01:00,2.02886,2.02939,2.02861,2.02939,8000000.0
2006-08-10 03:02:00,2.02971,2.02982,2.02957,2.02971,11000000.0
2006-08-10 03:03:00,2.02961,2.02985,2.02961,2.0298,7000000.0
2006-08-10 03:04:00,2.02979,2.03041,2.02963,2.03041,7000000.0
2006-08-10 03:05:00,2.03046,2.03061,2.03041,2.03041,8000000.0
2006-08-10 03:06:00,2.03028,2.03039,2.03022,2.03029,8000000.0
2006-08-10 03:07:00,2.03036,2.03084,2.03036,2.03084,8000000.0
2006-08-10 03:08:00,2.03098,2.03102,2.03093,2.031,5000000.0
2006-08-10 03:09:00,2.03104,2.03104,2.03079,2.03079,8000000.0
2006-08-10 03:10:00,2.03041,2.03041,2.03019,2.03023,7000000.0
2006-08-10 03:12:00,2.03038,2.03047,2.03028,2.0303,7000000.0
2006-08-10 03:13:00,2.03022,2.03038,2.0302,2.03023,11000000.0
2006-08-10 03:14:00,2.03023,2.03043,2.03023,2.03043,11000000.0
2006-08-10 03:15:00,2.03045,2.03064,2.03038,2.03064,7000000.0
2006-08-10 03:16:00,2.0309,2.03104,2.03046,2.03104,7000000.0
2006-08-10 03:18:00,2.03099,2.03111,2.03096,2.03111,10000000.0
2006-08-10 03:19:00,2.03082,2.03101,2.03082,2.03101,6000000.0
2006-08-10 03:20:00,2.03101,2.03101,2.0307,2.0307,7000000.0
2006-08-10 03:21:00,2.03092,2.03132,2.03076,2.03132,7000000.0
2006-08-10 03:22:00,2.03146,2.03151,2.03135,2.03146,7000000.0
2006-08-10 03:23:00,2.03184,2.03234,2.03184,2.03229,7000000.0
2006-08-10 03:24:00,2.03223,2.03223,2.03021,2.03201,8000000.0
2006-08-10 03:25:00,2.03174,2.03178,2.03158,2.03165,8000000.0
2006-08-10 03:26:00,2.03171,2.03188,2.03156,2.0316,11000000.0
2006-08-10 03:27:00,2.03141,2.03167,2.03137,2.03164,8000000.0
2006-08-10 03:28:00,2.03183,2.03227,2.03183,2.03193,10000000.0
2006-08-10 03:29:00,2.03231,2.03283,2.03187,2.03283,11000000.0
2006-08-10 03:30:00,2.03355,2.03355,2.03074,2.03074,7000000.0
2006-08-10 03:31:00,2.03095,2.03211,2.03095,2.03211,9000000.0
2006-08-10 03:32:00,2.03255,2.03297,2.03255,2.03261,6000000.0
2006-08-10 03:33:00,2.03272,2.0331,2.03268,2.033,7000000.0
2006-08-10 03:34:00,2.03209,2.03226,2.03206,2.03226,8000000.0
2006-08-10 03:35:00,2.03227,2.03304,2.03227,2.03304,10000000.0
2006-08-10 03:36:00,2.03471,2.03501,2.03444,2.03444,5000000.0
2006-08-10 03:37:00,2.03418,2.03433,2.03381,2.03381,9000000.0
2006-08-10 03:38:00,2.03356,2.03403,2.03344,2.03397,7000000.0
2006-08-10 03:39:00,2.03376,2.0346,2.03376,2.0346,8000000.0
2006-08-10 03:40:00,2.0347,2.0347,2.0341,2.03429,6000000.0
2006-08-10 03:41:00,2.03425,2.03425,2.03408,2.03417,10000000.0
2006-08-10 03:42:00,2.03438,2.03469,2.03438,2.03469,10000000.0
2006-08-10 03:43:00,2.03475,2.03487,2.03415,2.03415,8000000.0
2006-08-10 03:44:00,2.0342,2.0342,2.03377,2.03393,5000000.0
2006-08-10 03:45:00,2.03406,2.03438,2.03405,2.03438,8000000.0
2006-08-10 03:46:00,2.03453,2.03474,2.03451,2.03451,7000000.0
2006-08-10 03:47:00,2.03466,2.03496,2.03466,2.03477,7000000.0
2006-08-10 03:48:00,2.03453,2.03453,2.03431,2.03431,3000000.0
2006-08-10 03:49:00,2.03358,2.03358,2.03286,2.03286,8000000.0
2006-08-10 03:50:00,2.03193,2.03319,2.03193,2.03319,8000000.0
2006-08-10 03:51:00,2.03342,2.03342,2.03277,2.03277,9000000.0
2006-08-10 03:52:00,2.03228,2.03239,2.03205,2.03239,8000000.0
2006-08-10 03:53:00,2.03238,2.03238,2.03211,2.03211,10000000.0
2006-08-10 03:54:00,2.03201,2.03207,2.03155,2.03155,7000000.0
2006-08-10 03:55:00,2.0318,2.03197,2.03175,2.03178,7000000.0
2006-08-10 03:56:00,2.0316,2.0316,2.03116,2.03116,7000000.0
2006-08-10 03:57:00,2.03093,2.03107,2.03089,2.03096,8000000.0
2006-08-10 03:58:00,2.03089,2.03113,2.02915,2.03085,7000000.0
2006-08-10 03:59:00,2.03091,2.03102,2.03026,2.03026,7000000.0
2006-08-10 04:00:00,2.03056,2.03064,2.03033,2.03046,6000000.0
2006-08-10 04:01:00,2.03046,2.03057,2.03027,2.03057,7000000.0
2006-08-10 04:02:00,2.03047,2.03061,2.03046,2.03057,8000000.0
2006-08-10 04:03:00,2.03042,2.03076,2.03042,2.03073,8000000.0
2006-08-10 04:04:00,2.03089,2.03102,2.03085,2.03085,8000000.0
2006-08-10 04:05:00,2.03084,2.03084,2.03039,2.03084,8000000.0
2006-08-10 04:06:00,2.03117,2.03152,2.03117,2.03151,9000000.0
2006-08-10 04:08:00,2.03139,2.03169,2.03139,2.03168,5000000.0
2006-08-10 04:09:00,2.03164,2.03181,2.03142,2.03181,7000000.0
2006-08-10 04:10:00,2.03139,2.03159,2.03139,2.03155,8000000.0
2006-08-10 04:11:00,2.03147,2.03166,2.03147,2.03149,7000000.0
2006-08-10 04:12:00,2.03139,2.03161,2.03139,2.03149,7000000.0
2006-08-10 04:13:00,2.03151,2.03165,2.03143,2.03151,8000000.0
2006-08-10 04:14:00,2.0315,2.0315,2.03124,2.03131,7000000.0
2006-08-10 04:15:00,2.03142,2.03155,2.03142,2.0315,7000000.0
2006-08-10 04:16:00,2.03168,2.03217,2.03168,2.03217,4000000.0
2006-08-10 04:17:00,2.03202,2.03205,2.03166,2.03205,7000000.0
2006-08-10 04:18:00,2.03206,2.03206,2.03196,2.03196,8000000.0
2006-08-10 04:19:00,2.0322,2.0325,2.0322,2.03238,8000000.0
2006-08-10 04:20:00,2.03199,2.03218,2.03186,2.03208,10000000.0
2006-08-10 04:21:00,2.03174,2.03198,2.03173,2.03173,8000000.0
2006-08-10 04:22:00,2.0316,2.03174,2.03142,2.03142,9000000.0
2006-08-10 04:23:00,2.03171,2.03171,2.03147,2.03165,7000000.0
2006-08-10 04:24:00,2.03142,2.03158,2.03132,2.03158,9000000.0
2006-08-10 04:25:00,2.03161,2.03167,2.03138,2.03138,7000000.0
2006-08-10 04:26:00,2.03128,2.03144,2.03127,2.03127,7000000.0
2006-08-10 04:27:00,2.03137,2.03156,2.03137,2.03154,8000000.0
2006-08-10 04:28:00,2.03194,2.03196,2.03177,2.03177,7000000.0
2006-08-10 04:29:00,2.03157,2.03158,2.03125,2.03131,8000000.0
2006-08-10 04:30:00,2.03154,2.03163,2.03138,2.03163,9000000.0
2006-08-10 04:31:00,2.0316,2.03166,2.03148,2.03158,10000000.0
2006-08-10 04:32:00,2.03157,2.03166,2.03127,2.03158,9000000.0
2006-08-10 04:33:00,2.03147,2.03155,2.03124,2.03124,8000000.0
2006-08-10 04:34:00,2.03153,2.0317,2.03153,2.0316,7000000.0
2006-08-10 04:35:00,2.03172,2.03187,2.03163,2.03163,7000000.0
2006-08-10 04:36:00,2.03153,2.03176,2.03153,2.03176,6000000.0
2006-08-10 04:37:00,2.0319,2.032,2.03184,2.03184,11000000.0
2006-08-10 04:38:00,2.03199,2.03236,2.03199,2.03236,9000000.0
2006-08-10 04:39:00,2.03203,2.03203,2.03176,2.03176,9000000.0
2006-08-10 04:40:00,2.0319,2.03223,2.03179,2.0322,9000000.0
2006-08-10 04:41:00,2.0323,2.03245,2.0323,2.03241,8000000.0
2006-08-10 04:42:00,2.03228,2.03228,2.03207,2.03207,7000000.0
2006-08-10 04:43:00,2.03214,2.03224,2.03185,2.03193,11000000.0
2006-08-10 04:44:00,2.03221,2.03226,2.03212,2.03224,9000000.0
2006-08-10 04:45:00,2.03215,2.03215,2.03193,2.03211,8000000.0
2006-08-10 04:46:00,2.03208,2.03219,2.03207,2.03217,6000000.0
2006-08-10 04:47:00,2.03201,2.0321,2.03061,2.0321,6000000.0
2006-08-10 04:48:00,2.03215,2.03219,2.03205,2.03219,7000000.0
2006-08-10 04:50:00,2.032,2.032,2.03165,2.03176,6000000.0
2006-08-10 04:51:00,2.03161,2.03166,2.03151,2.03154,7000000.0
2006-08-10 04:53:00,2.03133,2.03144,2.03093,2.03093,9000000.0
2006-08-10 04:54:00,2.03151,2.03161,2.03145,2.03159,7000000.0
2006-08-10 04:55:00,2.03161,2.03172,2.03158,2.0317,8000000.0
2006-08-10 04:56:00,2.03164,2.03176,2.03159,2.0316,7000000.0
2006-08-10 04:57:00,2.03167,2.03185,2.03166,2.03166,8000000.0
2006-08-10 04:58:00,2.03169,2.03169,2.03138,2.03139,8000000.0
2006-08-10 04:59:00,2.03145,2.03166,2.03137,2.03166,8000000.0
2006-08-10 05:00:00,2.0316,2.0316,2.03121,2.03121,7000000.0
2006-08-10 05:01:00,2.03152,2.03152,2.03132,2.03132,7000000.0
2006-08-10 05:02:00,2.03113,2.03131,2.03101,2.03131,7000000.0
2006-08-10 05:03:00,2.03126,2.03146,2.03126,2.03146,7000000.0
2006-08-10 05:04:00,2.0311,2.03133,2.0311,2.03129,7000000.0
2006-08-10 05:05:00,2.03118,2.03132,2.03109,2.0313,8000000.0
2006-08-10 05:06:00,2.031,2.03123,2.031,2.03103,8000000.0
2006-08-10 05:07:00,2.03121,2.03124,2.03103,2.03119,8000000.0
2006-08-10 05:08:00,2.03118,2.03133,2.0311,2.0311,10000000.0
2006-08-10 05:09:00,2.03131,2.03151,2.0312,2.03151,7000000.0
2006-08-10 05:11:00,2.03155,2.03155,2.03125,2.03137,8000000.0
2006-08-10 05:12:00,2.03136,2.03151,2.03136,2.03148,11000000.0
2006-08-10 05:13:00,2.03158,2.03165,2.03145,2.03145,8000000.0
2006-08-10 05:14:00,2.0316,2.03164,2.03148,2.0316,11000000.0
2006-08-10 05:16:00,2.03177,2.03186,2.03175,2.03175,9000000.0
2006-08-10 05:17:00,2.03157,2.03169,2.03146,2.03146,8000000.0
2006-08-10 05:18:00,2.03132,2.0315,2.03125,2.03135,8000000.0
2006-08-10 05:19:00,2.0316,2.0316,2.03127,2.03131,7000000.0
2006-08-10 05:22:00,2.03109,2.03127,2.03109,2.0311,7000000.0
2006-08-10 05:23:00,2.03128,2.03138,2.03128,2.03131,10000000.0
2006-08-10 05:25:00,2.03142,2.03168,2.03142,2.03165,7000000.0
2006-08-10 05:26:00,2.03168,2.03168,2.03129,2.03135,7000000.0
2006-08-10 05:27:00,2.03118,2.03134,2.03101,2.03109,8000000.0
2006-08-10 05:28:00,2.03114,2.03152,2.03114,2.03148,9000000.0
2006-08-10 05:29:00,2.03164,2.03164,2.03112,2.03119,7000000.0
2006-08-10 05:30:00,2.03128,2.03233,2.03128,2.03233,7000000.0
2006-08-10 05:31:00,2.03292,2.03292,2.0325,2.0325,8000000.0
2006-08-10 05:32:00,2.03261,2.03261,2.03218,2.03226,8000000.0
2006-08-10 05:33:00,2.03206,2.03206,2.03169,2.03169,9000000.0
2006-08-10 05:34:00,2.03212,2.03212,2.03186,2.03187,5000000.0
2006-08-10 05:35:00,2.03206,2.03232,2.03181,2.03181,7000000.0
2006-08-10 05:36:00,2.03197,2.03219,2.03197,2.03203,11000000.0
2006-08-10 05:37:00,2.03208,2.03225,2.03208,2.03208,7000000.0
2006-08-10 05:38:00,2.03185,2.03185,2.03158,2.03158,6000000.0
2006-08-10 05:39:00,2.03165,2.03165,2.03143,2.03164,7000000.0
2006-08-10 05:40:00,2.03183,2.03213,2.03183,2.03203,8000000.0
2006-08-10 05:41:00,2.03179,2.03186,2.03173,2.03184,8000000.0
2006-08-10 05:42:00,2.03178,2.03178,2.03124,2.03124,7000000.0
2006-08-10 05:43:00,2.03155,2.03156,2.03125,2.03133,9000000.0
2006-08-10 05:44:00,2.03151,2.03165,2.03136,2.03144,8000000.0
2006-08-10 05:45:00,2.03172,2.03199,2.03172,2.03199,11000000.0
2006-08-10 05:46:00,2.03267,2.03303,2.03267,2.03303,5000000.0
2006-08-10 05:47:00,2.03323,2.03323,2.03254,2.03254,8000000.0
2006-08-10 05:48:00,2.03221,2.03259,2.03221,2.03259,7000000.0
2006-08-10 05:49:00,2.03239,2.03247,2.03216,2.03216,8000000.0
2006-08-10 05:50:00,2.03218,2.0327,2.03218,2.0327,9000000.0
2006-08-10 05:52:00,2.03262,2.0328,2.03262,2.03269,8000000.0
2006-08-10 05:53:00,2.03267,2.03275,2.03267,2.0327,7000000.0
2006-08-10 05:54:00,2.03265,2.03265,2.03204,2.03204,10000000.0
2006-08-10 05:55:00,2.03213,2.03249,2.03213,2.03245,8000000.0
2006-08-10 05:56:00,2.03253,2.03254,2.03237,2.03237,5000000.0
2006-08-10 05:57:00,2.03217,2.03234,2.03214,2.03233,8000000.0
2006-08-10 06:00:00,2.03211,2.03233,2.03207,2.03222,8000000.0
2006-08-10 06:02:00,2.0322,2.03238,2.03214,2.03214,7000000.0
2006-08-10 06:03:00,2.03234,2.03234,2.03173,2.03173,8000000.0
2006-08-10 06:05:00,2.03169,2.03169,2.03141,2.0316,7000000.0
2006-08-10 06:08:00,2.03144,2.03146,2.03131,2.03145,6000000.0
2006-08-10 06:09:00,2.03144,2.03146,2.0313,2.03137,8000000.0
2006-08-10 06:10:00,2.03148,2.03153,2.03141,2.03151,8000000.0
2006-08-10 06:12:00,2.03156,2.0317,2.03152,2.0317,8000000.0
2006-08-10 06:13:00,2.03173,2.03196,2.03172,2.03196,8000000.0
2006-08-10 06:14:00,2.03194,2.03194,2.03116,2.03116,7000000.0
2006-08-10 06:15:00,2.03109,2.03196,2.03109,2.03194,8000000.0
2006-08-10 06:16:00,2.03197,2.03197,2.03159,2.03159,5000000.0
2006-08-10 06:17:00,2.03136,2.0316,2.03136,2.03147,7000000.0
2006-08-10 06:18:00,2.03126,2.03126,2.03085,2.03109,9000000.0
2006-08-10 06:19:00,2.03115,2.03131,2.03115,2.03126,7000000.0
2006-08-10 06:20:00,2.03172,2.0318,2.03172,2.03175,3000000.0
2006-08-10 06:21:00,2.03188,2.03188,2.03166,2.03181,8000000.0
2006-08-10 06:22:00,2.032,2.03202,2.03184,2.03199,8000000.0
2006-08-10 06:23:00,2.03213,2.03229,2.03205,2.03219,8000000.0
2006-08-10 06:24:00,2.03196,2.03214,2.03192,2.03214,11000000.0
2006-08-10 06:25:00,2.03216,2.03216,2.03189,2.03197,11000000.0
2006-08-10 06:27:00,2.03171,2.03186,2.03171,2.03174,7000000.0
2006-08-10 06:28:00,2.0317,2.0317,2.03136,2.03136,8000000.0
2006-08-10 06:29:00,2.03128,2.03135,2.03121,2.03121,8000000.0
2006-08-10 06:30:00,2.03128,2.03146,2.03115,2.03146,8000000.0
2006-08-10 06:31:00,2.03154,2.03154,2.03134,2.0315,7000000.0
2006-08-10 06:32:00,2.03138,2.03189,2.03138,2.03188,6000000.0
2006-08-10 06:33:00,2.03196,2.03196,2.03146,2.03146,7000000.0
2006-08-10 06:34:00,2.03132,2.03132,2.03053,2.03053,7000000.0
2006-08-10 06:36:00,2.03068,2.03105,2.03068,2.03089,5000000.0
2006-08-10 06:38:00,2.03121,2.03121,2.03098,2.03098,2000000.0
2006-08-10 06:39:00,2.03122,2.03162,2.03122,2.03152,11000000.0
2006-08-10 06:40:00,2.03157,2.03167,2.03145,2.03145,7000000.0
2006-08-10 06:41:00,2.03144,2.03144,2.03119,2.03119,7000000.0
2006-08-10 06:42:00,2.03126,2.03126,2.03115,2.03115,5000000.0
2006-08-10 06:43:00,2.03077,2.03099,2.03077,2.03098,7000000.0
2006-08-10 06:44:00,2.03096,2.03096,2.03081,2.03096,8000000.0
2006-08-10 06:45:00,2.03106,2.03153,2.03091,2.03153,8000000.0
2006-08-10 06:46:00,2.03166,2.0317,2.0314,2.03158,10000000.0
2006-08-10 06:47:00,2.03158,2.03159,2.03153,2.03157,8000000.0
2006-08-10 06:48:00,2.03199,2.03199,2.03167,2.03169,7000000.0
2006-08-10 06:49:00,2.0317,2.03188,2.0317,2.0318,8000000.0
2006-08-10 06:50:00,2.03177,2.03188,2.03175,2.03188,5000000.0
2006-08-10 06:52:00,2.03212,2.03282,2.03212,2.03272,8000000.0
2006-08-10 06:53:00,2.03233,2.03235,2.03214,2.03224,8000000.0
2006-08-10 06:54:00,2.03225,2.03225,2.03187,2.03187,7000000.0
2006-08-10 06:55:00,2.03216,2.0322,2.03183,2.03208,7000000.0
2006-08-10 06:56:00,2.03215,2.03217,2.03215,2.03217,2000000.0
2006-08-10 06:57:00,2.03215,2.03215,2.03189,2.03189,7000000.0
2006-08-10 06:58:00,2.03192,2.03217,2.03187,2.03217,7000000.0
2006-08-10 06:59:00,2.03222,2.03235,2.03218,2.03235,7000000.0
2006-08-10 07:00:00,2.03186,2.03189,2.03178,2.03188,7000000.0
2006-08-10 07:01:00,2.03214,2.03231,2.03204,2.03231,7000000.0
2006-08-10 07:02:00,2.03239,2.03239,2.03218,2.03226,7000000.0
2006-08-10 07:03:00,2.03213,2.03214,2.03186,2.03186,7000000.0
2006-08-10 07:04:00,2.03164,2.03164,2.03146,2.03152,8000000.0
2006-08-10 07:05:00,2.03137,2.03137,2.0311,2.03117,11000000.0
2006-08-10 07:06:00,2.03095,2.03132,2.03095,2.03117,11000000.0
2006-08-10 07:07:00,2.03112,2.03123,2.03109,2.03123,11000000.0
2006-08-10 07:09:00,2.03103,2.0313,2.03098,2.03101,8000000.0
2006-08-10 07:10:00,2.03086,2.03129,2.03086,2.03129,7000000.0
2006-08-10 07:11:00,2.03139,2.03139,2.03089,2.03093,10000000.0
2006-08-10 07:12:00,2.03091,2.031,2.03091,2.03098,7000000.0
2006-08-10 07:13:00,2.0309,2.03103,2.0309,2.031,8000000.0
2006-08-10 07:14:00,2.031,2.03118,2.031,2.03111,7000000.0
2006-08-10 07:15:00,2.03103,2.03103,2.03063,2.03064,10000000.0
2006-08-10 07:16:00,2.03079,2.03079,2.03037,2.03041,8000000.0
2006-08-10 07:17:00,2.03023,2.03025,2.02951,2.02951,11000000.0
2006-08-10 07:18:00,2.02977,2.02998,2.02977,2.02993,8000000.0
2006-08-10 07:19:00,2.03017,2.03138,2.03017,2.03137,8000000.0
2006-08-10 07:20:00,2.03079,2.03079,2.03031,2.03035,9000000.0
2006-08-10 07:21:00,2.03038,2.03151,2.03024,2.03151,10000000.0
2006-08-10 07:22:00,2.03099,2.031,2.03077,2.03081,11000000.0
2006-08-10 07:24:00,2.03089,2.03094,2.0308,2.0308,9000000.0
2006-08-10 07:25:00,2.03098,2.03098,2.03085,2.03089,8000000.0
2006-08-10 07:28:00,2.03098,2.03103,2.0309,2.03098,7000000.0
2006-08-10 07:29:00,2.03067,2.03098,2.03067,2.03098,8000000.0
2006-08-10 07:30:00,2.03084,2.03107,2.03084,2.03099,8000000.0
2006-08-10 07:31:00,2.03103,2.03118,2.03103,2.03106,7000000.0
2006-08-10 07:32:00,2.0312,2.03124,2.03106,2.0312,9000000.0
2006-08-10 07:33:00,2.03109,2.03123,2.03108,2.03123,8000000.0
2006-08-10 07:34:00,2.03117,2.0312,2.03087,2.03087,11000000.0
2006-08-10 07:35:00,2.03121,2.03144,2.03121,2.03144,8000000.0
2006-08-10 07:36:00,2.03134,2.03142,2.03113,2.03113,7000000.0
2006-08-10 07:37:00,2.03091,2.03098,2.03083,2.03085,7000000.0
2006-08-10 07:38:00,2.03092,2.03152,2.03085,2.03144,11000000.0
2006-08-10 07:39:00,2.03145,2.03169,2.03145,2.03169,7000000.0
2006-08-10 07:40:00,2.03151,2.03201,2.03151,2.03178,8000000.0
2006-08-10 07:41:00,2.03215,2.03215,2.03183,2.03183,9000000.0
2006-08-10 07:42:00,2.03178,2.03184,2.03162,2.03164,11000000.0
2006-08-10 07:43:00,2.03164,2.03165,2.03153,2.03165,7000000.0
2006-08-10 07:44:00,2.03183,2.03198,2.0318,2.03187,7000000.0
2006-08-10 07:45:00,2.03191,2.03191,2.03157,2.03162,7000000.0
2006-08-10 07:46:00,2.03153,2.03163,2.03149,2.03156,7000000.0
2006-08-10 07:47:00,2.03171,2.03171,2.03134,2.03134,7000000.0
2006-08-10 07:48:00,2.03093,2.03093,2.03049,2.03063,8000000.0
2006-08-10 07:49:00,2.03064,2.03082,2.03053,2.03054,8000000.0
2006-08-10 07:50:00,2.0304,2.03045,2.03028,2.03037,7000000.0
2006-08-10 07:51:00,2.03044,2.03044,2.03002,2.03026,8000000.0
2006-08-10 07:52:00,2.03023,2.03044,2.03023,2.03044,10000000.0
2006-08-10 07:53:00,2.03041,2.03071,2.03041,2.03071,11000000.0
2006-08-10 07:55:00,2.03075,2.03075,2.03053,2.03064,9000000.0
2006-08-10 07:56:00,2.03047,2.03071,2.03047,2.03071,9000000.0
2006-08-10 07:57:00,2.03062,2.03062,2.03039,2.03039,7000000.0
2006-08-10 07:58:00,2.03051,2.03051,2.03037,2.03046,7000000.0
2006-08-10 07:59:00,2.03024,2.03028,2.02998,2.03023,7000000.0
2006-08-10 08:00:00,2.03005,2.0304,2.03005,2.03013,8000000.0
2006-08-10 08:01:00,2.02992,2.02992,2.02954,2.02979,10000000.0
2006-08-10 08:02:00,2.02985,2.03109,2.02985,2.03109,7000000.0
2006-08-10 08:03:00,2.03131,2.03154,2.03096,2.03108,8000000.0
2006-08-10 08:04:00,2.0309,2.03099,2.03084,2.03084,8000000.0
2006-08-10 08:05:00,2.03089,2.03133,2.03089,2.03133,8000000.0
2006-08-10 08:06:00,2.03154,2.0316,2.03136,2.03136,6000000.0
2006-08-10 08:07:00,2.03159,2.03159,2.03117,2.03124,7000000.0
2006-08-10 08:08:00,2.03129,2.03129,2.03103,2.03103,7000000.0
2006-08-10 08:09:00,2.03106,2.03109,2.03074,2.03074,7000000.0
2006-08-10 08:10:00,2.03086,2.03086,2.03065,2.03073,7000000.0
2006-08-10 08:11:00,2.03112,2.03159,2.03112,2.03117,8000000.0
2006-08-10 08:12:00,2.03123,2.03123,2.03082,2.03105,9000000.0
2006-08-10 08:13:00,2.03108,2.03161,2.03108,2.03161,7000000.0
2006-08-10 08:14:00,2.03166,2.03193,2.03166,2.03176,9000000.0
2006-08-10 08:15:00,2.03185,2.03284,2.03184,2.03284,8000000.0
2006-08-10 08:16:00,2.03312,2.03312,2.03179,2.03179,11000000.0
2006-08-10 08:17:00,2.03077,2.03081,2.03071,2.03071,7000000.0
2006-08-10 08:18:00,2.03067,2.03112,2.03067,2.03108,9000000.0
2006-08-10 08:19:00,2.03021,2.03082,2.03021,2.03082,7000000.0
2006-08-10 08:20:00,2.03089,2.03101,2.03081,2.03094,8000000.0
2006-08-10 08:21:00,2.03134,2.03174,2.03134,2.03174,8000000.0
2006-08-10 08:22:00,2.03184,2.03184,2.03118,2.03139,8000000.0
2006-08-10 08:23:00,2.0312,2.03132,2.0312,2.03122,7000000.0
2006-08-10 08:24:00,2.03158,2.03246,2.03158,2.03246,7000000.0
2006-08-10 08:25:00,2.03285,2.03319,2.03284,2.0331,8000000.0
2006-08-10 08:26:00,2.03316,2.03316,2.03261,2.03261,7000000.0
2006-08-10 08:27:00,2.03283,2.03283,2.03237,2.03267,10000000.0
2006-08-10 08:28:00,2.03262,2.03262,2.03229,2.03231,7000000.0
2006-08-10 08:29:00,2.03225,2.0323,2.03216,2.03217,10000000.0
2006-08-10 08:30:00,2.03222,2.03222,2.03193,2.03193,7000000.0
2006-08-10 08:31:00,2.03216,2.03246,2.03205,2.03246,10000000.0
2006-08-10 08:32:00,2.03254,2.03316,2.03254,2.03283,8000000.0
2006-08-10 08:33:00,2.0327,2.0327,2.0326,2.0326,7000000.0
2006-08-10 08:34:00,2.03244,2.03266,2.03244,2.03266,9000000.0
2006-08-10 08:35:00,2.03266,2.0329,2.03266,2.0329,9000000.0
2006-08-10 08:36:00,2.03293,2.03293,2.03267,2.03273,8000000.0
2006-08-10 08:37:00,2.0328,2.03285,2.03261,2.03263,9000000.0
2006-08-10 08:38:00,2.03273,2.03295,2.03264,2.03266,10000000.0
2006-08-10 08:39:00,2.03278,2.03287,2.03277,2.03282,11000000.0
2006-08-10 08:40:00,2.03293,2.03294,2.03281,2.03291,8000000.0
2006-08-10 08:41:00,2.03276,2.03302,2.03274,2.03302,11000000.0
2006-08-10 08:42:00,2.03352,2.03352,2.0331,2.03335,10000000.0
2006-08-10 08:43:00,2.03324,2.0334,2.03322,2.03329,8000000.0
2006-08-10 08:44:00,2.03345,2.03365,2.03345,2.0335,10000000.0
2006-08-10 08:45:00,2.03325,2.03325,2.03308,2.03315,8000000.0
2006-08-10 08:46:00,2.03324,2.03336,2.03167,2.03263,8000000.0
2006-08-10 08:47:00,2.03239,2.03296,2.03239,2.03296,7000000.0
2006-08-10 08:48:00,2.03342,2.03342,2.0332,2.03326,8000000.0
2006-08-10 08:49:00,2.03314,2.03314,2.03285,2.03301,11000000.0
2006-08-10 08:50:00,2.03285,2.03285,2.0327,2.03281,7000000.0
2006-08-10 08:51:00,2.0331,2.03314,2.03303,2.03303,8000000.0
2006-08-10 08:52:00,2.03299,2.03299,2.03271,2.0328,9000000.0
2006-08-10 08:53:00,2.03289,2.03333,2.03275,2.03332,8000000.0
2006-08-10 08:54:00,2.03348,2.03374,2.03348,2.03362,8000000.0
2006-08-10 08:55:00,2.03372,2.03377,2.03363,2.03377,8000000.0
2006-08-10 08:56:00,2.03366,2.03366,2.03346,2.03351,7000000.0
2006-08-10 08:57:00,2.03351,2.03362,2.03348,2.03362,8000000.0
2006-08-10 08:58:00,2.03334,2.03378,2.03334,2.03378,7000000.0
2006-08-10 08:59:00,2.03337,2.03343,2.03305,2.03343,7000000.0
2006-08-10 09:00:00,2.03351,2.03351,2.03303,2.03303,8000000.0
2006-08-10 09:01:00,2.03281,2.03319,2.03232,2.03232,9000000.0
2006-08-10 09:02:00,2.03234,2.03258,2.03217,2.03258,10000000.0
2006-08-10 09:03:00,2.03242,2.03309,2.03242,2.0329,7000000.0
2006-08-10 09:04:00,2.03291,2.03291,2.03222,2.03228,7000000.0
2006-08-10 09:05:00,2.03254,2.03297,2.03254,2.03257,7000000.0
2006-08-10 09:06:00,2.03244,2.03258,2.03212,2.03254,11000000.0
2006-08-10 09:07:00,2.03282,2.03282,2.03226,2.03231,8000000.0
2006-08-10 09:08:00,2.03219,2.03219,2.03148,2.03148,7000000.0
2006-08-10 09:09:00,2.03174,2.03187,2.03162,2.03171,11000000.0
2006-08-10 09:10:00,2.03156,2.03188,2.03152,2.03188,7000000.0
2006-08-10 09:11:00,2.03177,2.03214,2.03176,2.03214,9000000.0
2006-08-10 09:12:00,2.03188,2.03218,2.03188,2.032,8000000.0
2006-08-10 09:13:00,2.03196,2.03229,2.03196,2.03204,9000000.0
2006-08-10 09:14:00,2.03217,2.03241,2.03214,2.03241,11000000.0
2006-08-10 09:15:00,2.03223,2.03224,2.03209,2.03209,7000000.0
2006-08-10 09:16:00,2.03228,2.03239,2.03217,2.03236,8000000.0
2006-08-10 09:17:00,2.03217,2.03235,2.03201,2.03234,11000000.0
2006-08-10 09:18:00,2.03245,2.03253,2.03238,2.03238,8000000.0
2006-08-10 09:19:00,2.03213,2.0322,2.03205,2.03218,7000000.0
2006-08-10 09:20:00,2.03203,2.03203,2.03182,2.03189,7000000.0
2006-08-10 09:21:00,2.03215,2.03249,2.0321,2.03247,8000000.0
2006-08-10 09:22:00,2.03221,2.03238,2.03221,2.03238,8000000.0
2006-08-10 09:23:00,2.03273,2.03275,2.03248,2.03249,7000000.0
2006-08-10 09:24:00,2.0318,2.03214,2.0318,2.03214,8000000.0
2006-08-10 09:25:00,2.03181,2.03181,2.03149,2.03149,7000000.0
2006-08-10 09:26:00,2.03152,2.03207,2.03152,2.03186,11000000.0
2006-08-10 09:27:00,2.03169,2.03179,2.03157,2.03179,11000000.0
2006-08-10 09:28:00,2.03191,2.03263,2.03185,2.03263,9000000.0
2006-08-10 09:29:00,2.03379,2.03416,2.03379,2.03404,8000000.0
2006-08-10 09:30:00,2.03448,2.03448,2.03406,2.03408,7000000.0
2006-08-10 09:31:00,2.03354,2.03406,2.03354,2.03406,7000000.0
2006-08-10 09:32:00,2.03402,2.03402,2.03348,2.03368,7000000.0
2006-08-10 09:33:00,2.03374,2.03374,2.03359,2.03364,8000000.0
2006-08-10 09:34:00,2.03353,2.03353,2.03336,2.03342,7000000.0
2006-08-10 09:35:00,2.03352,2.03378,2.03352,2.03375,10000000.0
2006-08-10 09:36:00,2.03371,2.03379,2.03349,2.0336,8000000.0
2006-08-10 09:37:00,2.03352,2.03352,2.03332,2.0335,11000000.0
2006-08-10 09:38:00,2.03343,2.03359,2.03167,2.03357,11000000.0
2006-08-10 09:39:00,2.03347,2.03347,2.03322,2.03322,7000000.0
2006-08-10 09:40:00,2.03307,2.03352,2.03307,2.03318,9000000.0
2006-08-10 09:41:00,2.03321,2.03321,2.03236,2.03236,8000000.0
2006-08-10 09:42:00,2.03315,2.03393,2.03315,2.03393,10000000.0
2006-08-10 09:43:00,2.03414,2.03515,2.03414,2.035,11000000.0
2006-08-10 09:44:00,2.03458,2.03465,2.0345,2.0345,8000000.0
2006-08-10 09:45:00,2.03441,2.03442,2.03393,2.03393,7000000.0
2006-08-10 09:46:00,2.03346,2.03418,2.03326,2.03418,11000000.0
2006-08-10 09:47:00,2.03465,2.0349,2.03459,2.0349,9000000.0
2006-08-10 09:48:00,2.03489,2.03523,2.03489,2.03523,7000000.0
2006-08-10 09:49:00,2.03476,2.03489,2.03427,2.03429,11000000.0
2006-08-10 09:50:00,2.03412,2.03477,2.03412,2.03412,8000000.0
2006-08-10 09:51:00,2.03346,2.03462,2.03346,2.03462,8000000.0
2006-08-10 09:52:00,2.03477,2.03477,2.03438,2.03438,8000000.0
2006-08-10 09:53:00,2.03405,2.0341,2.03382,2.03403,10000000.0
2006-08-10 09:54:00,2.03389,2.03389,2.0333,2.0334,5000000.0
2006-08-10 09:55:00,2.03342,2.03358,2.03337,2.03337,8000000.0
2006-08-10 09:56:00,2.03321,2.03356,2.03321,2.03337,10000000.0
2006-08-10 09:57:00,2.03309,2.03383,2.03309,2.03383,8000000.0
2006-08-10 09:58:00,2.03392,2.03392,2.03367,2.03372,8000000.0
2006-08-10 09:59:00,2.03362,2.03378,2.03316,2.03316,10000000.0
2006-08-10 10:00:00,2.03369,2.03386,2.03351,2.03361,10000000.0
2006-08-10 10:01:00,2.03382,2.03382,2.0335,2.03377,10000000.0
2006-08-10 10:02:00,2.03361,2.03361,2.03317,2.03337,10000000.0
2006-08-10 10:03:00,2.03395,2.03416,2.0339,2.03416,7000000.0
2006-08-10 10:04:00,2.0339,2.0339,2.03323,2.03323,7000000.0
2006-08-10 10:05:00,2.03324,2.03355,2.03324,2.03353,11000000.0
2006-08-10 10:06:00,2.03366,2.03366,2.03336,2.03346,7000000.0
2006-08-10 10:07:00,2.03323,2.03323,2.03284,2.03303,7000000.0
2006-08-10 10:08:00,2.03354,2.03367,2.03303,2.03308,7000000.0
2006-08-10 10:09:00,2.03289,2.03289,2.03236,2.03236,7000000.0
2006-08-10 10:10:00,2.03233,2.03251,2.03216,2.03216,7000000.0
2006-08-10 10:11:00,2.03186,2.03187,2.03138,2.03138,7000000.0
2006-08-10 10:12:00,2.03171,2.03171,2.03129,2.03152,8000000.0
2006-08-10 10:13:00,2.03161,2.03183,2.03161,2.03175,8000000.0
2006-08-10 10:14:00,2.03197,2.03217,2.03185,2.03217,7000000.0
2006-08-10 10:15:00,2.03239,2.03299,2.03239,2.03299,10000000.0
2006-08-10 10:16:00,2.03258,2.03265,2.03242,2.03242,7000000.0
2006-08-10 10:17:00,2.03252,2.03257,2.03209,2.0322,11000000.0
2006-08-10 10:18:00,2.03216,2.03227,2.03137,2.03137,8000000.0
2006-08-10 10:19:00,2.03072,2.03072,2.03034,2.03034,9000000.0
2006-08-10 10:20:00,2.03084,2.03131,2.03084,2.03131,7000000.0
2006-08-10 10:21:00,2.03137,2.03137,2.03091,2.03091,8000000.0
2006-08-10 10:22:00,2.03051,2.03108,2.03051,2.03108,7000000.0
2006-08-10 10:23:00,2.03092,2.03117,2.03092,2.03098,7000000.0
2006-08-10 10:24:00,2.03113,2.03119,2.03061,2.03071,7000000.0
2006-08-10 10:25:00,2.03069,2.03082,2.0305,2.03082,9000000.0
2006-08-10 10:26:00,2.03107,2.03107,2.02878,2.02928,11000000.0
2006-08-10 10:27:00,2.02976,2.03017,2.02976,2.03017,8000000.0
2006-08-10 10:28:00,2.02995,2.03035,2.0296,2.03035,9000000.0
2006-08-10 10:29:00,2.03032,2.03032,2.02989,2.0299,8000000.0
2006-08-10 10:30:00,2.02998,2.03046,2.02998,2.03008,8000000.0
2006-08-10 10:31:00,2.02994,2.0301,2.02982,2.02991,7000000.0
2006-08-10 10:32:00,2.02992,2.02994,2.02969,2.02981,9000000.0
2006-08-10 10:33:00,2.02955,2.02989,2.02955,2.02989,7000000.0
2006-08-10 10:34:00,2.02957,2.02975,2.02957,2.02975,7000000.0
2006-08-10 10:35:00,2.02978,2.02992,2.02967,2.02992,7000000.0
2006-08-10 10:36:00,2.02945,2.02962,2.02934,2.02962,8000000.0
2006-08-10 10:37:00,2.02988,2.02988,2.02945,2.02945,8000000.0
2006-08-10 10:38:00,2.02931,2.02953,2.02906,2.02953,10000000.0
2006-08-10 10:39:00,2.02964,2.02981,2.02958,2.02981,8000000.0
2006-08-10 10:40:00,2.02981,2.02981,2.02967,2.02976,7000000.0
2006-08-10 10:41:00,2.02966,2.02967,2.02945,2.02945,9000000.0
2006-08-10 10:42:00,2.02956,2.02956,2.02798,2.02798,7000000.0
2006-08-10 10:43:00,2.02773,2.02773,2.02751,2.02757,10000000.0
2006-08-10 10:44:00,2.02788,2.02799,2.02782,2.02782,7000000.0
2006-08-10 10:45:00,2.02782,2.02808,2.02779,2.02783,8000000.0
2006-08-10 10:46:00,2.02782,2.02812,2.02782,2.02812,8000000.0
2006-08-10 10:47:00,2.02794,2.02806,2.02775,2.02803,7000000.0
2006-08-10 10:48:00,2.02828,2.02848,2.02827,2.02848,8000000.0
2006-08-10 10:49:00,2.02839,2.02839,2.02815,2.02823,9000000.0
2006-08-10 10:50:00,2.02822,2.02848,2.02817,2.02848,8000000.0
2006-08-10 10:51:00,2.02845,2.02869,2.02835,2.02869,9000000.0
2006-08-10 10:52:00,2.02916,2.02952,2.02916,2.02952,8000000.0
2006-08-10 10:53:00,2.02962,2.02969,2.02918,2.02922,9000000.0
2006-08-10 10:54:00,2.02942,2.0303,2.0294,2.03001,10000000.0
2006-08-10 10:55:00,2.02981,2.02981,2.02935,2.02935,7000000.0
2006-08-10 10:56:00,2.02902,2.02902,2.02715,2.0286,7000000.0
2006-08-10 10:57:00,2.02853,2.02868,2.02846,2.02866,8000000.0
2006-08-10 10:58:00,2.02884,2.02893,2.02867,2.02878,7000000.0
2006-08-10 10:59:00,2.02868,2.02898,2.02868,2.02884,11000000.0
2006-08-10 11:00:00,2.02857,2.02857,2.02714,2.02714,7000000.0
2006-08-10 11:01:00,2.02894,2.02973,2.02894,2.02969,8000000.0
2006-08-10 11:02:00,2.02931,2.02977,2.02928,2.02974,7000000.0
2006-08-10 11:03:00,2.02955,2.02961,2.02912,2.02912,11000000.0
2006-08-10 11:04:00,2.02897,2.02943,2.02897,2.02943,11000000.0
2006-08-10 11:05:00,2.02912,2.02912,2.02867,2.02877,7000000.0
2006-08-10 11:06:00,2.02871,2.02923,2.02871,2.02923,8000000.0
2006-08-10 11:07:00,2.02919,2.02919,2.02876,2.02876,7000000.0
2006-08-10 11:08:00,2.02874,2.02898,2.02874,2.02898,9000000.0
2006-08-10 11:09:00,2.02882,2.02882,2.02822,2.02822,8000000.0
2006-08-10 11:10:00,2.02813,2.02821,2.02799,2.02817,8000000.0
2006-08-10 11:11:00,2.02821,2.02862,2.02819,2.02862,10000000.0
2006-08-10 11:12:00,2.02861,2.02881,2.02856,2.02856,7000000.0
2006-08-10 11:13:00,2.02847,2.02865,2.02824,2.02865,11000000.0
2006-08-10 11:14:00,2.02842,2.02876,2.02842,2.02867,11000000.0
2006-08-10 11:15:00,2.02883,2.02896,2.02851,2.02851,7000000.0
2006-08-10 11:16:00,2.02859,2.02859,2.02838,2.02838,7000000.0
2006-08-10 11:17:00,2.02845,2.02869,2.02845,2.0286,7000000.0
2006-08-10 11:18:00,2.02911,2.02947,2.02911,2.02932,10000000.0
2006-08-10 11:19:00,2.02932,2.02932,2.02876,2.02876,11000000.0
2006-08-10 11:20:00,2.02868,2.02873,2.02855,2.0287,8000000.0
2006-08-10 11:21:00,2.02883,2.02901,2.02883,2.02896,7000000.0
2006-08-10 11:22:00,2.02904,2.02989,2.02904,2.02989,8000000.0
2006-08-10 11:23:00,2.02997,2.03005,2.02984,2.02984,8000000.0
2006-08-10 11:24:00,2.0295,2.02952,2.02887,2.02887,7000000.0
2006-08-10 11:25:00,2.02864,2.02874,2.0284,2.0284,8000000.0
2006-08-10 11:26:00,2.02829,2.029,2.02829,2.02883,11000000.0
2006-08-10 11:27:00,2.02882,2.02882,2.02846,2.02846,8000000.0
2006-08-10 11:28:00,2.02861,2.02892,2.02861,2.02892,7000000.0
2006-08-10 11:29:00,2.02898,2.0293,2.02888,2.0293,8000000.0
2006-08-10 11:30:00,2.02903,2.02903,2.02854,2.02887,7000000.0
2006-08-10 11:31:00,2.02889,2.02909,2.02879,2.02879,11000000.0
2006-08-10 11:32:00,2.02888,2.02892,2.02882,2.02884,11000000.0
2006-08-10 11:33:00,2.02894,2.02909,2.02865,2.02865,7000000.0
2006-08-10 11:34:00,2.02857,2.02938,2.02857,2.02938,7000000.0
2006-08-10 11:35:00,2.02941,2.02952,2.0293,2.02945,10000000.0
2006-08-10 11:36:00,2.02939,2.02939,2.02903,2.02903,8000000.0
2006-08-10 11:37:00,2.0287,2.02932,2.0287,2.02932,8000000.0
2006-08-10 11:38:00,2.03005,2.03017,2.03005,2.03006,9000000.0
2006-08-10 11:39:00,2.02987,2.03026,2.02987,2.03026,9000000.0
2006-08-10 11:40:00,2.0301,2.0301,2.02984,2.02992,11000000.0
2006-08-10 11:41:00,2.02996,2.02996,2.02983,2.02991,11000000.0
2006-08-10 11:42:00,2.02965,2.03,2.02965,2.02981,11000000.0
2006-08-10 11:44:00,2.02978,2.02987,2.02978,2.02987,7000000.0
2006-08-10 11:45:00,2.02989,2.03009,2.02982,2.02982,11000000.0
2006-08-10 11:46:00,2.02979,2.02994,2.02977,2.02983,7000000.0
2006-08-10 11:47:00,2.03003,2.03018,2.03003,2.03005,9000000.0
2006-08-10 11:48:00,2.03006,2.03019,2.03004,2.03016,10000000.0
2006-08-10 11:49:00,2.03008,2.03019,2.03006,2.03016,7000000.0
2006-08-10 11:50:00,2.03023,2.0303,2.02976,2.02976,7000000.0
2006-08-10 11:51:00,2.02947,2.02947,2.02902,2.02926,8000000.0
2006-08-10 11:52:00,2.02919,2.02927,2.02913,2.02916,10000000.0
2006-08-10 11:53:00,2.02908,2.02908,2.02892,2.02906,10000000.0
2006-08-10 11:54:00,2.02889,2.02889,2.02843,2.02843,9000000.0
2006-08-10 11:55:00,2.02848,2.02887,2.02848,2.02866,8000000.0
2006-08-10 11:56:00,2.02894,2.02894,2.02869,2.02873,11000000.0
2006-08-10 11:57:00,2.02895,2.02962,2.0289,2.0296,8000000.0
2006-08-10 11:58:00,2.02968,2.02984,2.02968,2.02979,9000000.0
2006-08-10 11:59:00,2.02982,2.02995,2.02976,2.02976,7000000.0
2006-08-10 12:00:00,2.03001,2.03029,2.03001,2.03022,7000000.0
2006-08-10 12:01:00,2.03023,2.03023,2.02942,2.02942,10000000.0
2006-08-10 12:02:00,2.02957,2.02957,2.02895,2.02895,10000000.0
2006-08-10 12:03:00,2.02873,2.02928,2.02873,2.02928,7000000.0
2006-08-10 12:04:00,2.02934,2.02934,2.02889,2.02892,9000000.0
2006-08-10 12:05:00,2.029,2.02919,2.029,2.02901,11000000.0
2006-08-10 12:06:00,2.02899,2.02908,2.02882,2.02882,7000000.0
2006-08-10 12:07:00,2.02886,2.02907,2.02886,2.02897,7000000.0
2006-08-10 12:08:00,2.02897,2.02938,2.02897,2.02934,9000000.0
2006-08-10 12:09:00,2.02939,2.02946,2.02919,2.02919,8000000.0
2006-08-10 12:10:00,2.02935,2.02946,2.0293,2.0293,8000000.0
2006-08-10 12:11:00,2.0292,2.0294,2.02915,2.02932,7000000.0
2006-08-10 12:12:00,2.02932,2.02937,2.02917,2.02917,7000000.0
2006-08-10 12:13:00,2.02903,2.02906,2.0287,2.02873,10000000.0
2006-08-10 12:14:00,2.02866,2.02895,2.02866,2.02895,8000000.0
2006-08-10 12:15:00,2.02878,2.02895,2.02859,2.02895,8000000.0
2006-08-10 12:16:00,2.029,2.02986,2.029,2.02986,8000000.0
2006-08-10 12:17:00,2.03063,2.03087,2.03051,2.03051,8000000.0
2006-08-10 12:18:00,2.03034,2.03046,2.03019,2.03019,11000000.0
2006-08-10 12:20:00,2.02983,2.02985,2.02963,2.02985,10000000.0
2006-08-10 12:21:00,2.0297,2.03086,2.02852,2.02852,7000000.0
2006-08-10 12:22:00,2.03004,2.03023,2.03001,2.03004,8000000.0
2006-08-10 12:23:00,2.02979,2.02995,2.02977,2.02977,7000000.0
2006-08-10 12:26:00,2.02993,2.02998,2.02989,2.02995,8000000.0
2006-08-10 12:29:00,2.02997,2.02997,2.0298,2.02991,9000000.0
2006-08-10 12:30:00,2.02992,2.03004,2.02982,2.03004,7000000.0
2006-08-10 12:31:00,2.03011,2.03011,2.0299,2.02998,11000000.0
2006-08-10 12:34:00,2.0296,2.02979,2.0296,2.02977,7000000.0
2006-08-10 12:35:00,2.0296,2.0296,2.02938,2.02938,8000000.0
2006-08-10 12:36:00,2.02943,2.02965,2.02936,2.02963,8000000.0
2006-08-10 12:37:00,2.02952,2.02963,2.02912,2.02912,9000000.0
2006-08-10 12:39:00,2.029,2.029,2.02872,2.02888,9000000.0
2006-08-10 12:40:00,2.02885,2.02917,2.02885,2.02904,7000000.0
2006-08-10 12:41:00,2.02861,2.02861,2.02816,2.02816,8000000.0
2006-08-10 12:43:00,2.02727,2.02727,2.0266,2.0266,9000000.0
2006-08-10 12:44:00,2.0268,2.02697,2.02666,2.02697,8000000.0
2006-08-10 12:45:00,2.02706,2.02713,2.02673,2.02704,10000000.0
2006-08-10 12:46:00,2.02708,2.02726,2.02678,2.02678,9000000.0
2006-08-10 12:47:00,2.02672,2.02701,2.02666,2.02701,10000000.0
2006-08-10 12:48:00,2.0269,2.02726,2.0269,2.02726,11000000.0
2006-08-10 12:49:00,2.02732,2.02732,2.02714,2.02714,7000000.0
2006-08-10 12:51:00,2.02717,2.02717,2.02656,2.02656,8000000.0
2006-08-10 12:52:00,2.02689,2.02689,2.02651,2.02682,11000000.0
2006-08-10 12:53:00,2.02691,2.02711,2.02674,2.02674,8000000.0
2006-08-10 12:54:00,2.02657,2.02657,2.02627,2.02627,7000000.0
2006-08-10 12:55:00,2.02621,2.02633,2.02616,2.02633,8000000.0
2006-08-10 12:56:00,2.02654,2.02654,2.02615,2.02615,7000000.0
2006-08-10 12:57:00,2.02609,2.0261,2.02597,2.0261,7000000.0
2006-08-10 12:58:00,2.0262,2.02656,2.0262,2.02655,8000000.0
2006-08-10 12:59:00,2.02662,2.0267,2.02628,2.02634,7000000.0
2006-08-10 13:00:00,2.02623,2.02623,2.02595,2.02595,8000000.0
2006-08-10 13:01:00,2.02566,2.0259,2.02566,2.0259,8000000.0
2006-08-10 13:02:00,2.02586,2.02586,2.02558,2.02573,7000000.0
2006-08-10 13:03:00,2.02565,2.0262,2.02565,2.0262,8000000.0
2006-08-10 13:04:00,2.02618,2.02671,2.02618,2.02671,7000000.0
2006-08-10 13:05:00,2.02672,2.02672,2.02585,2.02585,8000000.0
2006-08-10 13:06:00,2.02549,2.02549,2.02477,2.02483,7000000.0
2006-08-10 13:07:00,2.02516,2.02524,2.02501,2.02507,7000000.0
2006-08-10 13:08:00,2.02506,2.02526,2.02501,2.02509,10000000.0
2006-08-10 13:09:00,2.02517,2.02523,2.02498,2.02512,7000000.0
2006-08-10 13:10:00,2.02507,2.02562,2.025,2.02562,9000000.0
2006-08-10 13:11:00,2.02582,2.02598,2.02558,2.02598,8000000.0
2006-08-10 13:12:00,2.02538,2.02538,2.0248,2.02508,8000000.0
2006-08-10 13:13:00,2.02512,2.02605,2.02512,2.02605,9000000.0
2006-08-10 13:14:00,2.02631,2.0265,2.02624,2.02638,7000000.0
2006-08-10 13:15:00,2.02651,2.02651,2.02606,2.0263,8000000.0
2006-08-10 13:16:00,2.02624,2.02624,2.02588,2.02606,8000000.0
2006-08-10 13:17:00,2.02586,2.02586,2.02564,2.02585,9000000.0
2006-08-10 13:18:00,2.02586,2.02586,2.02567,2.02582,10000000.0
2006-08-10 13:19:00,2.02584,2.02586,2.02571,2.02577,8000000.0
2006-08-10 13:20:00,2.0259,2.02639,2.0259,2.02636,8000000.0
2006-08-10 13:21:00,2.02636,2.02684,2.02636,2.02684,7000000.0
2006-08-10 13:22:00,2.02683,2.02719,2.02659,2.02719,11000000.0
2006-08-10 13:23:00,2.02719,2.02726,2.02685,2.02726,8000000.0
2006-08-10 13:24:00,2.02822,2.02852,2.02822,2.02831,7000000.0
2006-08-10 13:25:00,2.02777,2.02832,2.02764,2.02764,11000000.0
2006-08-10 13:26:00,2.02754,2.02754,2.02714,2.02714,10000000.0
2006-08-10 13:27:00,2.02695,2.02728,2.02695,2.0271,8000000.0
2006-08-10 13:28:00,2.027,2.02709,2.02698,2.02701,21000000.0
2006-08-10 13:29:00,2.02698,2.027,2.02694,2.027,17000000.0
2006-08-10 13:30:00,2.02675,2.02685,2.02663,2.02663,7000000.0
2006-08-10 13:31:00,2.02667,2.02715,2.02667,2.02699,9000000.0
2006-08-10 13:32:00,2.0272,2.02724,2.02701,2.02724,14000000.0
2006-08-10 13:33:00,2.02727,2.02727,2.02706,2.02708,14000000.0
2006-08-10 13:34:00,2.02708,2.02729,2.02708,2.02727,31000000.0
2006-08-10 13:35:00,2.02743,2.02752,2.02732,2.02742,17000000.0
2006-08-10 13:36:00,2.0279,2.0279,2.02729,2.02733,24000000.0
2006-08-10 13:37:00,2.02761,2.02761,2.02748,2.02753,10000000.0
2006-08-10 13:38:00,2.0274,2.02751,2.02726,2.02735,18000000.0
2006-08-10 13:39:00,2.02747,2.02755,2.02743,2.02755,15000000.0
2006-08-10 13:40:00,2.02749,2.02756,2.02741,2.02752,29000000.0
2006-08-10 13:41:00,2.0274,2.02747,2.02732,2.02743,13000000.0
2006-08-10 13:42:00,2.02722,2.02762,2.02722,2.02762,6000000.0
2006-08-10 13:43:00,2.02752,2.02752,2.02712,2.02712,10000000.0
2006-08-10 13:44:00,2.02709,2.02735,2.02702,2.02725,26000000.0
2006-08-10 13:45:00,2.02711,2.02721,2.02694,2.02713,22000000.0
2006-08-10 13:46:00,2.02711,2.02715,2.027,2.02715,19000000.0
2006-08-10 13:47:00,2.02722,2.02724,2.02719,2.02719,17000000.0
2006-08-10 13:48:00,2.02717,2.02744,2.02714,2.02714,22000000.0
2006-08-10 13:49:00,2.02706,2.0271,2.02687,2.02687,24000000.0
2006-08-10 13:50:00,2.02715,2.02715,2.02699,2.02714,15000000.0
2006-08-10 13:51:00,2.02706,2.02706,2.02655,2.02655,22000000.0
2006-08-10 13:52:00,2.02649,2.02689,2.02649,2.02685,32000000.0
2006-08-10 13:53:00,2.02729,2.02758,2.02722,2.02722,28000000.0
2006-08-10 13:54:00,2.02717,2.02717,2.02708,2.02708,31000000.0
2006-08-10 13:55:00,2.0271,2.02718,2.02702,2.02718,20000000.0
2006-08-10 13:57:00,2.02721,2.02721,2.02687,2.02691,34000000.0
2006-08-10 13:58:00,2.02694,2.02723,2.02689,2.0271,16000000.0
2006-08-10 13:59:00,2.027,2.027,2.02656,2.02674,30000000.0
2006-08-10 14:00:00,2.02651,2.02676,2.02651,2.02662,39000000.0
2006-08-10 14:01:00,2.02679,2.0271,2.02677,2.02709,30000000.0
2006-08-10 14:02:00,2.0272,2.02735,2.0272,2.02722,19000000.0
2006-08-10 14:03:00,2.02732,2.02745,2.02732,2.02745,23000000.0
2006-08-10 14:04:00,2.02745,2.02751,2.02745,2.02745,33000000.0
2006-08-10 14:05:00,2.02747,2.02765,2.02747,2.02764,28000000.0
2006-08-10 14:06:00,2.02728,2.02742,2.02713,2.02731,31000000.0
2006-08-10 14:07:00,2.02718,2.02727,2.027,2.02705,31000000.0
2006-08-10 14:08:00,2.02714,2.02727,2.02686,2.02686,27000000.0
2006-08-10 14:09:00,2.02688,2.02688,2.02669,2.02686,27000000.0
2006-08-10 14:10:00,2.0268,2.02681,2.0266,2.02678,24000000.0
2006-08-10 14:11:00,2.02671,2.02671,2.02656,2.02663,21000000.0
2006-08-10 14:12:00,2.02641,2.02652,2.02635,2.02636,22000000.0
2006-08-10 14:13:00,2.02645,2.02668,2.02632,2.02668,13000000.0
2006-08-10 14:14:00,2.02632,2.02632,2.02612,2.02621,21000000.0
2006-08-10 14:16:00,2.02601,2.02625,2.02597,2.02601,26000000.0
2006-08-10 14:17:00,2.02615,2.02615,2.02586,2.02586,32000000.0
2006-08-10 14:18:00,2.02617,2.02623,2.02615,2.02617,27000000.0
2006-08-10 14:20:00,2.02577,2.0261,2.02577,2.02599,32000000.0
2006-08-10 14:21:00,2.0261,2.02646,2.0261,2.02646,39000000.0
2006-08-10 14:22:00,2.02644,2.02647,2.02622,2.02622,22000000.0
2006-08-10 14:23:00,2.02616,2.02637,2.02615,2.02634,40000000.0
2006-08-10 14:24:00,2.02635,2.02635,2.02604,2.02615,10000000.0
2006-08-10 14:25:00,2.02629,2.02643,2.02616,2.02616,35000000.0
2006-08-10 14:26:00,2.02632,2.02639,2.0262,2.0262,18000000.0
2006-08-10 14:27:00,2.02593,2.02624,2.02576,2.02576,28000000.0
2006-08-10 14:28:00,2.02565,2.02577,2.02554,2.02563,21000000.0
2006-08-10 14:29:00,2.02513,2.02513,2.01927,2.01927,16000000.0
2006-08-10 14:30:00,2.01948,2.02504,2.01948,2.02504,25000000.0
2006-08-10 14:31:00,2.0253,2.0253,2.02366,2.02366,26000000.0
2006-08-10 14:32:00,2.02403,2.02423,2.0237,2.02412,32000000.0
2006-08-10 14:33:00,2.02359,2.02366,2.02328,2.02354,20000000.0
2006-08-10 14:34:00,2.02354,2.02397,2.02354,2.02395,25000000.0
2006-08-10 14:35:00,2.02431,2.02432,2.02357,2.02357,23000000.0
2006-08-10 14:36:00,2.02325,2.02456,2.02314,2.02456,11000000.0
2006-08-10 14:37:00,2.02472,2.02472,2.02374,2.02374,41000000.0
2006-08-10 14:38:00,2.0236,2.0236,2.02289,2.02314,54000000.0
2006-08-10 14:39:00,2.0231,2.0235,2.02293,2.0235,36000000.0
2006-08-10 14:40:00,2.02319,2.02319,2.02286,2.02286,36000000.0
2006-08-10 14:41:00,2.02264,2.02309,2.02264,2.02309,41000000.0
2006-08-10 14:42:00,2.02321,2.02365,2.02321,2.0236,19000000.0
2006-08-10 14:43:00,2.02377,2.02396,2.02372,2.02396,20000000.0
2006-08-10 14:44:00,2.02432,2.02454,2.02432,2.02454,25000000.0
2006-08-10 14:45:00,2.02447,2.02447,2.02395,2.02417,33000000.0
2006-08-10 14:46:00,2.02407,2.02429,2.02407,2.02429,11000000.0
2006-08-10 14:47:00,2.0243,2.0243,2.02419,2.02419,7000000.0
2006-08-10 14:48:00,2.02427,2.02427,2.02383,2.02383,21000000.0
2006-08-10 14:49:00,2.02376,2.02398,2.02376,2.02398,32000000.0
2006-08-10 14:50:00,2.02386,2.02386,2.02374,2.02374,33000000.0
2006-08-10 14:51:00,2.02366,2.02374,2.02353,2.02374,37000000.0
2006-08-10 14:52:00,2.02376,2.0241,2.02376,2.02407,17000000.0
2006-08-10 14:53:00,2.02403,2.02428,2.02403,2.02428,22000000.0
2006-08-10 14:54:00,2.0243,2.0243,2.02413,2.02424,17000000.0
2006-08-10 14:55:00,2.02429,2.02435,2.02429,2.02433,7000000.0
2006-08-10 14:56:00,2.02419,2.02438,2.02419,2.02428,21000000.0
2006-08-10 14:57:00,2.02407,2.02407,2.02391,2.02407,12000000.0
2006-08-10 14:58:00,2.02394,2.02446,2.02394,2.02426,31000000.0
2006-08-10 14:59:00,2.02456,2.0246,2.02443,2.02443,20000000.0
2006-08-10 15:00:00,2.02383,2.02383,2.02357,2.02357,32000000.0
2006-08-10 15:01:00,2.02354,2.02372,2.02321,2.02372,14000000.0
2006-08-10 15:02:00,2.02411,2.02411,2.023,2.023,26000000.0
2006-08-10 15:03:00,2.02289,2.02328,2.02289,2.02328,30000000.0
2006-08-10 15:04:00,2.02347,2.02359,2.02331,2.02335,29000000.0
2006-08-10 15:05:00,2.02342,2.02368,2.02341,2.02356,28000000.0
2006-08-10 15:06:00,2.02356,2.02362,2.02354,2.02356,16000000.0
2006-08-10 15:07:00,2.02357,2.02358,2.02322,2.02358,26000000.0
2006-08-10 15:08:00,2.02363,2.02369,2.02358,2.02358,25000000.0
2006-08-10 15:09:00,2.02384,2.02384,2.02323,2.02324,34000000.0
2006-08-10 15:10:00,2.02333,2.02344,2.0232,2.0233,36000000.0
2006-08-10 15:11:00,2.02326,2.02365,2.02326,2.02337,27000000.0
2006-08-10 15:12:00,2.02347,2.02347,2.02319,2.02319,26000000.0
2006-08-10 15:13:00,2.02324,2.02335,2.02305,2.02335,41000000.0
2006-08-10 15:14:00,2.02338,2.02346,2.02332,2.02343,30000000.0
2006-08-10 15:15:00,2.02331,2.02331,2.02257,2.02258,21000000.0
2006-08-10 15:16:00,2.02258,2.02276,2.02251,2.02276,9000000.0
2006-08-10 15:17:00,2.02246,2.02254,2.02246,2.02254,26000000.0
2006-08-10 15:18:00,2.02252,2.02252,2.02231,2.02231,10000000.0
2006-08-10 15:19:00,2.02214,2.02214,2.02158,2.02158,16000000.0
2006-08-10 15:20:00,2.02139,2.02158,2.02139,2.02145,20000000.0
2006-08-10 15:21:00,2.02136,2.02146,2.0212,2.0212,12000000.0
2006-08-10 15:22:00,2.02111,2.02142,2.02077,2.02077,22000000.0
2006-08-10 15:23:00,2.02104,2.02104,2.02049,2.02049,36000000.0
2006-08-10 15:24:00,2.02044,2.02054,2.0204,2.02054,8000000.0
2006-08-10 15:25:00,2.02058,2.02101,2.02058,2.02101,14000000.0
2006-08-10 15:26:00,2.02095,2.02195,2.02095,2.02195,40000000.0
2006-08-10 15:27:00,2.02138,2.02138,2.02093,2.02104,32000000.0
2006-08-10 15:28:00,2.02121,2.02121,2.021,2.02121,55000000.0
2006-08-10 15:29:00,2.02121,2.02139,2.01947,2.02137,47000000.0
2006-08-10 15:30:00,2.01928,2.02129,2.01859,2.02129,71000000.0
2006-08-10 15:31:00,2.02191,2.02223,2.02191,2.02208,58000000.0
2006-08-10 15:32:00,2.0219,2.0219,2.02053,2.02053,25000000.0
2006-08-10 15:33:00,2.02076,2.02076,2.02033,2.02057,32000000.0
2006-08-10 15:34:00,2.02056,2.02056,2.02012,2.02012,22000000.0
2006-08-10 15:35:00,2.02081,2.021,2.02067,2.02094,30000000.0
2006-08-10 15:36:00,2.02064,2.02068,2.02007,2.02007,23000000.0
2006-08-10 15:37:00,2.01987,2.0201,2.01977,2.01977,24000000.0
2006-08-10 15:38:00,2.01979,2.01979,2.01924,2.01924,61000000.0
2006-08-10 15:39:00,2.01938,2.0196,2.01938,2.01957,40000000.0
2006-08-10 15:40:00,2.01967,2.01975,2.01945,2.01947,37000000.0
2006-08-10 15:41:00,2.01918,2.01985,2.01918,2.01948,43000000.0
2006-08-10 15:42:00,2.01876,2.01878,2.01815,2.01815,41000000.0
2006-08-10 15:43:00,2.01805,2.01867,2.01805,2.01867,30000000.0
2006-08-10 15:44:00,2.01857,2.01862,2.01846,2.01846,29000000.0
2006-08-10 15:45:00,2.0183,2.0186,2.0183,2.0186,36000000.0
2006-08-10 15:46:00,2.01868,2.01868,2.01853,2.01857,24000000.0
2006-08-10 15:47:00,2.01855,2.01855,2.01839,2.01843,31000000.0
2006-08-10 15:48:00,2.01815,2.01818,2.01793,2.01793,33000000.0
2006-08-10 15:49:00,2.01761,2.01761,2.01742,2.0175,25000000.0
2006-08-10 15:50:00,2.0174,2.01839,2.0171,2.01839,11000000.0
2006-08-10 15:51:00,2.01847,2.01847,2.01756,2.01756,37000000.0
2006-08-10 15:52:00,2.01756,2.01756,2.01726,2.01726,23000000.0
2006-08-10 15:53:00,2.01731,2.01738,2.0173,2.01733,15000000.0
2006-08-10 15:54:00,2.01723,2.01723,2.01684,2.01684,26000000.0
2006-08-10 15:55:00,2.01691,2.01695,2.0167,2.0167,33000000.0
2006-08-10 15:56:00,2.01705,2.01713,2.01686,2.01686,6000000.0
2006-08-10 15:57:00,2.01639,2.01646,2.01636,2.01636,34000000.0
2006-08-10 15:58:00,2.0163,2.01668,2.0163,2.01668,24000000.0
2006-08-10 15:59:00,2.01689,2.01689,2.01655,2.01655,23000000.0
2006-08-10 16:00:00,2.0162,2.01661,2.0162,2.01644,51000000.0
2006-08-10 16:01:00,2.0162,2.01648,2.01617,2.01617,31000000.0
2006-08-10 16:02:00,2.01523,2.01523,2.01461,2.01461,29000000.0
2006-08-10 16:03:00,2.0145,2.0146,2.01444,2.01451,51000000.0
2006-08-10 16:04:00,2.0146,2.0146,2.01439,2.01446,38000000.0
2006-08-10 16:05:00,2.01443,2.01443,2.01421,2.01438,37000000.0
2006-08-10 16:06:00,2.0142,2.01442,2.01409,2.01435,33000000.0
2006-08-10 16:07:00,2.01467,2.01496,2.01415,2.01415,37000000.0
2006-08-10 16:08:00,2.01402,2.0141,2.01388,2.01389,37000000.0
2006-08-10 16:09:00,2.01376,2.0145,2.01376,2.0145,44000000.0
2006-08-10 16:10:00,2.01466,2.0147,2.01425,2.01459,41000000.0
2006-08-10 16:11:00,2.01468,2.01489,2.01456,2.01489,27000000.0
2006-08-10 16:12:00,2.01472,2.01472,2.01441,2.01441,22000000.0
2006-08-10 16:13:00,2.01463,2.01515,2.01463,2.01507,38000000.0
2006-08-10 16:14:00,2.01486,2.01498,2.01458,2.01495,41000000.0
2006-08-10 16:15:00,2.01468,2.01494,2.01409,2.01409,42000000.0
2006-08-10 16:16:00,2.01355,2.01374,2.01292,2.01292,45000000.0
2006-08-10 16:17:00,2.01302,2.01415,2.01302,2.01401,22000000.0
2006-08-10 16:18:00,2.01428,2.01437,2.01401,2.01437,49000000.0
2006-08-10 16:19:00,2.01458,2.01472,2.01455,2.01455,27000000.0
2006-08-10 16:20:00,2.01435,2.01435,2.01404,2.01435,52000000.0
2006-08-10 16:21:00,2.01463,2.01505,2.01447,2.01505,37000000.0
2006-08-10 16:22:00,2.01488,2.01528,2.01465,2.01498,50000000.0
2006-08-10 16:23:00,2.01425,2.01473,2.01425,2.01466,48000000.0
2006-08-10 16:24:00,2.01462,2.01475,2.0143,2.0143,44000000.0
2006-08-10 16:25:00,2.01417,2.01458,2.01417,2.01455,28000000.0
2006-08-10 16:26:00,2.01458,2.01526,2.01458,2.01476,41000000.0
2006-08-10 16:27:00,2.01493,2.01493,2.01472,2.01472,46000000.0
2006-08-10 16:28:00,2.01465,2.015,2.01464,2.015,34000000.0
2006-08-10 16:29:00,2.01531,2.0156,2.01531,2.0156,24000000.0
2006-08-10 16:30:00,2.01562,2.01622,2.01562,2.01622,43000000.0
2006-08-10 16:31:00,2.01581,2.01581,2.01537,2.01544,36000000.0
2006-08-10 16:32:00,2.01577,2.01591,2.01546,2.01546,34000000.0
2006-08-10 16:33:00,2.0153,2.0153,2.01479,2.0148,41000000.0
2006-08-10 16:34:00,2.01495,2.01495,2.01459,2.01459,29000000.0
2006-08-10 16:35:00,2.01436,2.01436,2.01362,2.01362,53000000.0
2006-08-10 16:36:00,2.0132,2.01355,2.01298,2.01355,43000000.0
2006-08-10 16:37:00,2.01285,2.01305,2.01241,2.01244,56000000.0
2006-08-10 16:38:00,2.01272,2.01332,2.01272,2.01332,34000000.0
2006-08-10 16:39:00,2.0137,2.01407,2.0137,2.01407,43000000.0
2006-08-10 16:40:00,2.01406,2.01406,2.01325,2.01325,63000000.0
2006-08-10 16:41:00,2.01297,2.014,2.01297,2.014,44000000.0
2006-08-10 16:42:00,2.01398,2.01404,2.01366,2.01404,57000000.0
2006-08-10 16:43:00,2.01375,2.01376,2.01356,2.01357,20000000.0
2006-08-10 16:44:00,2.01346,2.01346,2.01316,2.01316,34000000.0
2006-08-10 16:45:00,2.01306,2.01314,2.01292,2.013,41000000.0
2006-08-10 16:46:00,2.01296,2.01296,2.01251,2.01267,59000000.0
2006-08-10 16:47:00,2.01274,2.01314,2.01263,2.01305,55000000.0
2006-08-10 16:48:00,2.01316,2.01318,2.01292,2.01318,46000000.0
2006-08-10 16:49:00,2.01327,2.01335,2.01291,2.01328,35000000.0
2006-08-10 16:50:00,2.01303,2.01308,2.01249,2.01308,45000000.0
2006-08-10 16:51:00,2.0133,2.01391,2.0133,2.01389,30000000.0
2006-08-10 16:52:00,2.01388,2.01425,2.01377,2.01425,30000000.0
2006-08-10 16:53:00,2.01438,2.0144,2.01422,2.0144,19000000.0
2006-08-10 16:54:00,2.01445,2.01445,2.0142,2.01434,18000000.0
2006-08-10 16:55:00,2.0143,2.01437,2.01427,2.01434,40000000.0
2006-08-10 16:56:00,2.01437,2.01437,2.01412,2.01412,37000000.0
2006-08-10 16:57:00,2.01396,2.01403,2.01392,2.01397,17000000.0
2006-08-10 16:58:00,2.01405,2.01412,2.01403,2.01411,45000000.0
2006-08-10 16:59:00,2.01413,2.01435,2.01398,2.01403,39000000.0
2006-08-10 17:00:00,2.01386,2.0139,2.01372,2.01384,47000000.0
2006-08-10 17:01:00,2.01326,2.01353,2.01324,2.01345,26000000.0
2006-08-10 17:02:00,2.0135,2.01391,2.0135,2.01355,33000000.0
2006-08-10 17:03:00,2.01365,2.014,2.01365,2.01386,33000000.0
2006-08-10 17:04:00,2.01403,2.01421,2.01383,2.01421,37000000.0
2006-08-10 17:05:00,2.01436,2.01442,2.01415,2.01415,35000000.0
2006-08-10 17:06:00,2.014,2.01429,2.014,2.01425,46000000.0
2006-08-10 17:07:00,2.01419,2.01427,2.01402,2.01402,33000000.0
2006-08-10 17:08:00,2.01441,2.01452,2.01436,2.01448,45000000.0
2006-08-10 17:09:00,2.0148,2.01502,2.0148,2.01502,47000000.0
2006-08-10 17:10:00,2.0147,2.01496,2.0147,2.01496,6000000.0
2006-08-10 17:11:00,2.01509,2.01513,2.01499,2.01513,44000000.0
2006-08-10 17:12:00,2.01508,2.01508,2.01481,2.01486,23000000.0
2006-08-10 17:13:00,2.01487,2.01487,2.01442,2.01459,35000000.0
2006-08-10 17:14:00,2.01436,2.01436,2.01403,2.01411,27000000.0
2006-08-10 17:15:00,2.01391,2.01391,2.01343,2.01343,26000000.0
2006-08-10 17:16:00,2.0132,2.01348,2.01313,2.01313,27000000.0
2006-08-10 17:17:00,2.01299,2.01333,2.01294,2.01294,38000000.0
2006-08-10 17:18:00,2.01258,2.01368,2.01212,2.01352,29000000.0
2006-08-10 17:19:00,2.01358,2.01369,2.01333,2.01333,19000000.0
2006-08-10 17:20:00,2.01327,2.01334,2.01313,2.01313,29000000.0
2006-08-10 17:21:00,2.01305,2.01305,2.01271,2.0129,26000000.0
2006-08-10 17:22:00,2.01304,2.01304,2.01255,2.01255,30000000.0
2006-08-10 17:23:00,2.01261,2.01362,2.01261,2.01338,32000000.0
2006-08-10 17:24:00,2.01354,2.01463,2.01354,2.01463,23000000.0
2006-08-10 17:25:00,2.01477,2.01509,2.01424,2.01424,20000000.0
2006-08-10 17:26:00,2.01409,2.01416,2.01384,2.01396,18000000.0
2006-08-10 17:27:00,2.01434,2.01466,2.01434,2.0146,44000000.0
2006-08-10 17:28:00,2.01484,2.01552,2.01484,2.01552,39000000.0
2006-08-10 17:29:00,2.01523,2.01524,2.01504,2.01504,36000000.0
2006-08-10 17:30:00,2.01489,2.01508,2.01489,2.01502,61000000.0
2006-08-10 17:31:00,2.01483,2.01484,2.01444,2.01444,62000000.0
2006-08-10 17:32:00,2.01415,2.01437,2.01399,2.01437,54000000.0
2006-08-10 17:33:00,2.01451,2.01451,2.01412,2.01426,64000000.0
2006-08-10 17:34:00,2.01423,2.01426,2.01412,2.01421,60000000.0
2006-08-10 17:35:00,2.01409,2.01414,2.01392,2.01392,43000000.0
2006-08-10 17:36:00,2.01394,2.01433,2.01394,2.01433,58000000.0
2006-08-10 17:37:00,2.01408,2.0141,2.01372,2.01372,47000000.0
2006-08-10 17:38:00,2.01353,2.01402,2.01323,2.01402,44000000.0
2006-08-10 17:39:00,2.01427,2.01427,2.01381,2.01398,41000000.0
2006-08-10 17:40:00,2.01399,2.01416,2.01399,2.01404,59000000.0
2006-08-10 17:41:00,2.01352,2.01352,2.01315,2.01352,50000000.0
2006-08-10 17:42:00,2.01391,2.01446,2.01379,2.01446,37000000.0
2006-08-10 17:43:00,2.01439,2.01518,2.01424,2.01518,33000000.0
2006-08-10 17:44:00,2.01557,2.0158,2.01556,2.0158,46000000.0
2006-08-10 17:45:00,2.0159,2.01596,2.01584,2.01584,49000000.0
2006-08-10 17:46:00,2.0148,2.01485,2.01397,2.01485,56000000.0
2006-08-10 17:47:00,2.01515,2.01519,2.01503,2.01519,65000000.0
2006-08-10 17:48:00,2.01529,2.01541,2.0152,2.01541,61000000.0
2006-08-10 17:49:00,2.01566,2.01591,2.01564,2.01574,72000000.0
2006-08-10 17:50:00,2.01585,2.01625,2.01585,2.01607,53000000.0
2006-08-10 17:51:00,2.01617,2.01622,2.01606,2.01611,54000000.0
2006-08-10 17:52:00,2.01551,2.01551,2.01481,2.01518,51000000.0
2006-08-10 17:53:00,2.01522,2.01522,2.01483,2.01483,42000000.0
2006-08-10 17:54:00,2.01498,2.01499,2.0148,2.01497,32000000.0
2006-08-10 17:55:00,2.01493,2.01493,2.0147,2.01485,32000000.0
2006-08-10 17:56:00,2.01453,2.01453,2.01397,2.01436,47000000.0
2006-08-10 17:57:00,2.01479,2.01479,2.01416,2.01416,34000000.0
2006-08-10 17:58:00,2.01399,2.01407,2.01391,2.01407,44000000.0
2006-08-10 17:59:00,2.01415,2.01434,2.01405,2.01412,39000000.0
2006-08-10 18:00:00,2.01435,2.01441,2.01429,2.01441,32000000.0
2006-08-10 18:01:00,2.01458,2.01541,2.01458,2.01541,52000000.0
2006-08-10 18:02:00,2.01581,2.01604,2.01572,2.01572,30000000.0
2006-08-10 18:03:00,2.01577,2.01579,2.01565,2.01577,38000000.0
2006-08-10 18:04:00,2.0158,2.01587,2.01579,2.01585,38000000.0
2006-08-10 18:05:00,2.01584,2.01585,2.01579,2.01585,36000000.0
2006-08-10 18:06:00,2.01593,2.01593,2.01578,2.01586,32000000.0
2006-08-10 18:07:00,2.01589,2.01599,2.01589,2.01594,38000000.0
2006-08-10 18:08:00,2.01601,2.01601,2.0154,2.0154,56000000.0
2006-08-10 18:09:00,2.0156,2.01575,2.01557,2.01557,34000000.0
2006-08-10 18:10:00,2.01566,2.0159,2.01566,2.01581,26000000.0
2006-08-10 18:11:00,2.0159,2.01667,2.0159,2.01667,34000000.0
2006-08-10 18:12:00,2.01689,2.01709,2.01689,2.01709,24000000.0
2006-08-10 18:13:00,2.01715,2.01715,2.01691,2.01692,30000000.0
2006-08-10 18:14:00,2.01646,2.01646,2.01606,2.01606,22000000.0
2006-08-10 18:15:00,2.01621,2.01676,2.01621,2.01676,21000000.0
2006-08-10 18:16:00,2.01694,2.01694,2.01644,2.01655,66000000.0
2006-08-10 18:17:00,2.01646,2.01646,2.01627,2.01635,60000000.0
2006-08-10 18:18:00,2.01648,2.01686,2.01648,2.01686,33000000.0
2006-08-10 18:19:00,2.01702,2.01713,2.01688,2.01698,46000000.0
2006-08-10 18:20:00,2.01693,2.01717,2.0168,2.0168,61000000.0
2006-08-10 18:21:00,2.01666,2.01666,2.01646,2.01646,37000000.0
2006-08-10 18:22:00,2.01639,2.01645,2.01614,2.01614,49000000.0
2006-08-10 18:23:00,2.01588,2.01588,2.01542,2.01576,34000000.0
2006-08-10 18:24:00,2.01577,2.01613,2.01577,2.01613,47000000.0
2006-08-10 18:25:00,2.01627,2.01627,2.01605,2.01624,31000000.0
2006-08-10 18:26:00,2.01634,2.01645,2.01634,2.01641,43000000.0
2006-08-10 18:27:00,2.01642,2.0165,2.01614,2.01614,35000000.0
2006-08-10 18:28:00,2.01617,2.01617,2.01589,2.01589,18000000.0
2006-08-10 18:29:00,2.01614,2.01616,2.01596,2.01596,24000000.0
2006-08-10 18:30:00,2.01625,2.01625,2.01613,2.01614,32000000.0
2006-08-10 18:31:00,2.01608,2.01608,2.01587,2.01587,46000000.0
2006-08-10 18:32:00,2.01596,2.01611,2.01591,2.01591,55000000.0
2006-08-10 18:33:00,2.01595,2.01639,2.01595,2.01638,29000000.0
2006-08-10 18:34:00,2.01646,2.01646,2.01624,2.01633,32000000.0
2006-08-10 18:36:00,2.01623,2.01626,2.01601,2.01608,65000000.0
2006-08-10 18:37:00,2.01596,2.01611,2.01592,2.01602,63000000.0
2006-08-10 18:38:00,2.01607,2.01609,2.01601,2.01605,61000000.0
2006-08-10 18:39:00,2.01606,2.01606,2.01588,2.01591,37000000.0
2006-08-10 18:40:00,2.01594,2.01622,2.01588,2.01622,52000000.0
2006-08-10 18:41:00,2.01622,2.01634,2.01607,2.0163,68000000.0
2006-08-10 18:42:00,2.01632,2.01643,2.01627,2.01643,40000000.0
2006-08-10 18:43:00,2.01575,2.01575,2.01526,2.01526,39000000.0
2006-08-10 18:44:00,2.01509,2.01535,2.01509,2.01535,33000000.0
2006-08-10 18:45:00,2.01543,2.01561,2.01539,2.01561,57000000.0
2006-08-10 18:46:00,2.0155,2.01565,2.01541,2.01549,61000000.0
2006-08-10 18:47:00,2.01559,2.01574,2.01559,2.01572,41000000.0
2006-08-10 18:48:00,2.01568,2.01568,2.0154,2.0154,26000000.0
2006-08-10 18:49:00,2.0151,2.0151,2.01442,2.01443,31000000.0
2006-08-10 18:50:00,2.01494,2.01497,2.01468,2.01476,37000000.0
2006-08-10 18:51:00,2.01451,2.01481,2.01451,2.01481,17000000.0
2006-08-10 18:53:00,2.01477,2.01502,2.01465,2.01502,31000000.0
2006-08-10 18:54:00,2.01503,2.01517,2.01497,2.01499,11000000.0
2006-08-10 18:55:00,2.01478,2.01479,2.01441,2.01441,22000000.0
2006-08-10 18:56:00,2.01438,2.01474,2.01438,2.01474,16000000.0
2006-08-10 18:57:00,2.01481,2.01501,2.01481,2.01501,15000000.0
2006-08-10 18:58:00,2.01502,2.01502,2.01482,2.01482,19000000.0
2006-08-10 18:59:00,2.01468,2.01472,2.01448,2.01472,26000000.0
2006-08-10 19:00:00,2.0145,2.01472,2.0145,2.01472,12000000.0
2006-08-10 19:01:00,2.01466,2.01469,2.01433,2.01433,18000000.0
2006-08-10 19:02:00,2.01412,2.01504,2.01412,2.01478,23000000.0
2006-08-10 19:03:00,2.01459,2.01465,2.01451,2.01462,21000000.0
2006-08-10 19:04:00,2.01436,2.01457,2.01434,2.01457,55000000.0
2006-08-10 19:06:00,2.01455,2.01495,2.01455,2.01495,63000000.0
2006-08-10 19:07:00,2.01495,2.01495,2.01447,2.01472,39000000.0
2006-08-10 19:08:00,2.01483,2.0149,2.01482,2.0149,32000000.0
2006-08-10 19:09:00,2.01505,2.01505,2.0147,2.01494,56000000.0
2006-08-10 19:10:00,2.01495,2.01502,2.01483,2.01486,27000000.0
2006-08-10 19:11:00,2.01472,2.01494,2.01472,2.0149,36000000.0
2006-08-10 19:12:00,2.01521,2.01521,2.01509,2.01509,25000000.0
2006-08-10 19:13:00,2.01521,2.01582,2.01521,2.01582,23000000.0
2006-08-10 19:14:00,2.01576,2.01577,2.01553,2.01553,37000000.0
2006-08-10 19:15:00,2.01559,2.01594,2.01549,2.01549,17000000.0
2006-08-10 19:16:00,2.01545,2.01574,2.0154,2.01574,23000000.0
2006-08-10 19:17:00,2.01598,2.01605,2.01596,2.016,17000000.0
2006-08-10 19:18:00,2.01592,2.01592,2.01574,2.01574,30000000.0
2006-08-10 19:19:00,2.0156,2.01581,2.0156,2.01581,36000000.0
2006-08-10 19:20:00,2.01587,2.01594,2.01586,2.01594,23000000.0
2006-08-10 19:21:00,2.01642,2.01664,2.01642,2.01664,21000000.0
2006-08-10 19:23:00,2.0167,2.01686,2.0167,2.01686,12000000.0
2006-08-10 19:24:00,2.01678,2.01678,2.01617,2.01624,39000000.0
2006-08-10 19:25:00,2.01648,2.01689,2.01648,2.01688,49000000.0
2006-08-10 19:26:00,2.01726,2.01748,2.01726,2.01741,48000000.0
2006-08-10 19:27:00,2.01719,2.01734,2.01715,2.01716,51000000.0
2006-08-10 19:28:00,2.01719,2.01728,2.01716,2.01728,40000000.0
2006-08-10 19:29:00,2.01719,2.01719,2.0169,2.01705,28000000.0
2006-08-10 19:30:00,2.01725,2.01769,2.01725,2.01754,32000000.0
2006-08-10 19:31:00,2.01759,2.01807,2.01759,2.01807,28000000.0
2006-08-10 19:32:00,2.01822,2.01828,2.01804,2.01811,31000000.0
2006-08-10 19:33:00,2.01812,2.01817,2.01808,2.01808,14000000.0
2006-08-10 19:34:00,2.01812,2.01812,2.01773,2.01788,49000000.0
2006-08-10 19:35:00,2.01783,2.01795,2.01772,2.01795,28000000.0
2006-08-10 19:36:00,2.01809,2.01812,2.01798,2.01798,16000000.0
2006-08-10 19:38:00,2.01761,2.01778,2.01749,2.01776,8000000.0
2006-08-10 19:39:00,2.01782,2.01782,2.01761,2.0177,13000000.0
2006-08-10 19:40:00,2.01765,2.01792,2.01757,2.01757,16000000.0
2006-08-10 19:41:00,2.01772,2.01772,2.01758,2.01764,17000000.0
2006-08-10 19:42:00,2.01769,2.01807,2.01769,2.01807,19000000.0
2006-08-10 19:43:00,2.01814,2.01849,2.01814,2.01849,21000000.0
2006-08-10 19:44:00,2.01847,2.01847,2.0183,2.0183,21000000.0
2006-08-10 19:45:00,2.01831,2.01846,2.01816,2.01826,33000000.0
2006-08-10 19:46:00,2.01819,2.0185,2.01819,2.01834,18000000.0
2006-08-10 19:48:00,2.01825,2.01825,2.01794,2.01794,18000000.0
2006-08-10 19:49:00,2.01826,2.01826,2.01797,2.01807,27000000.0
2006-08-10 19:50:00,2.01809,2.01809,2.01799,2.01802,23000000.0
2006-08-10 19:51:00,2.0178,2.0178,2.01588,2.01773,7000000.0
2006-08-10 19:52:00,2.01759,2.01778,2.01759,2.01776,15000000.0
2006-08-10 19:53:00,2.01754,2.01768,2.01701,2.01701,21000000.0
2006-08-10 19:54:00,2.01725,2.01748,2.01717,2.01748,9000000.0
2006-08-10 19:55:00,2.01772,2.01786,2.01753,2.01781,30000000.0
2006-08-10 19:56:00,2.01786,2.01789,2.01774,2.01774,20000000.0
2006-08-10 19:57:00,2.01781,2.01787,2.01778,2.01779,12000000.0
2006-08-10 19:58:00,2.0179,2.01796,2.01789,2.01795,13000000.0
2006-08-10 19:59:00,2.01782,2.01785,2.01754,2.01754,31000000.0
2006-08-10 20:00:00,2.01795,2.01807,2.01789,2.01794,23000000.0
2006-08-10 20:01:00,2.01813,2.0183,2.0181,2.0183,13000000.0
2006-08-10 20:02:00,2.01829,2.01829,2.0176,2.0176,20000000.0
2006-08-10 20:03:00,2.01732,2.01732,2.01679,2.01679,18000000.0
2006-08-10 20:04:00,2.01642,2.01657,2.01602,2.01602,27000000.0
2006-08-10 20:05:00,2.0163,2.01698,2.0163,2.01698,23000000.0
2006-08-10 20:06:00,2.01717,2.01717,2.01702,2.01707,13000000.0
2006-08-10 20:07:00,2.01707,2.0172,2.01687,2.01687,29000000.0
2006-08-10 20:08:00,2.01687,2.01719,2.01687,2.01713,15000000.0
2006-08-10 20:09:00,2.01722,2.01729,2.01716,2.01717,17000000.0
2006-08-10 20:10:00,2.01709,2.01728,2.01686,2.01728,8000000.0
2006-08-10 20:11:00,2.01753,2.01787,2.01753,2.01769,10000000.0
2006-08-10 20:12:00,2.01759,2.01793,2.01759,2.01793,15000000.0
2006-08-10 20:13:00,2.018,2.01806,2.01778,2.01798,17000000.0
2006-08-10 20:14:00,2.01787,2.01812,2.01785,2.01808,15000000.0
2006-08-10 20:15:00,2.01823,2.01833,2.0182,2.01832,10000000.0
2006-08-10 20:16:00,2.01836,2.01851,2.01832,2.01851,22000000.0
2006-08-10 20:17:00,2.01858,2.01863,2.01809,2.01838,7000000.0
2006-08-10 20:18:00,2.01854,2.01872,2.01845,2.0186,24000000.0
2006-08-10 20:20:00,2.01867,2.01875,2.01855,2.01866,14000000.0
2006-08-10 20:22:00,2.01868,2.01881,2.01868,2.01881,12000000.0
2006-08-10 20:24:00,2.01864,2.01875,2.01852,2.01861,15000000.0
2006-08-10 20:26:00,2.0189,2.01919,2.0189,2.01919,22000000.0
2006-08-10 20:28:00,2.01901,2.01908,2.01886,2.01886,7000000.0
2006-08-10 20:32:00,2.01885,2.01898,2.01881,2.01895,20000000.0
2006-08-10 20:33:00,2.0191,2.0191,2.01887,2.019,14000000.0
2006-08-10 20:34:00,2.01915,2.01926,2.01911,2.01924,28000000.0
2006-08-10 20:36:00,2.01931,2.01931,2.01923,2.01925,11000000.0
2006-08-10 20:37:00,2.01911,2.01911,2.01899,2.01899,7000000.0
2006-08-10 20:38:00,2.01895,2.01934,2.01895,2.01934,10000000.0
2006-08-10 20:39:00,2.01929,2.01938,2.01929,2.01933,9000000.0
2006-08-10 20:40:00,2.01952,2.0196,2.01947,2.01947,8000000.0
2006-08-10 20:41:00,2.01969,2.01991,2.01969,2.01991,8000000.0
2006-08-10 20:42:00,2.01983,2.01994,2.01973,2.01973,15000000.0
2006-08-10 20:43:00,2.01976,2.01976,2.0195,2.01966,12000000.0
2006-08-10 20:44:00,2.0197,2.01975,2.01955,2.01955,7000000.0
2006-08-10 20:45:00,2.0195,2.0198,2.0195,2.0198,12000000.0
2006-08-10 20:46:00,2.01997,2.02018,2.01997,2.02017,9000000.0
2006-08-10 20:47:00,2.02011,2.02021,2.01992,2.02021,11000000.0
2006-08-10 20:48:00,2.02016,2.02028,2.02011,2.02018,11000000.0
2006-08-10 20:49:00,2.02053,2.02053,2.02032,2.02032,18000000.0
2006-08-10 20:50:00,2.0202,2.02035,2.0202,2.02035,7000000.0
2006-08-10 20:51:00,2.02041,2.02049,2.02026,2.02049,18000000.0
2006-08-10 20:52:00,2.02028,2.02042,2.02028,2.02042,15000000.0
2006-08-10 20:53:00,2.02031,2.02031,2.01991,2.02003,8000000.0
2006-08-10 20:54:00,2.01974,2.02008,2.01974,2.01994,10000000.0
2006-08-10 20:55:00,2.02009,2.02009,2.0198,2.01985,5000000.0
2006-08-10 20:56:00,2.0199,2.0199,2.01981,2.01987,8000000.0
2006-08-10 20:57:00,2.01995,2.02019,2.01995,2.02009,18000000.0
2006-08-10 20:58:00,2.02017,2.0211,2.02017,2.0211,14000000.0
2006-08-10 20:59:00,2.02147,2.0216,2.02146,2.02159,8000000.0
2006-08-10 21:00:00,2.02161,2.02161,2.02144,2.02145,7000000.0
2006-08-10 21:01:00,2.0216,2.02165,2.02156,2.02162,16000000.0
2006-08-10 21:02:00,2.02159,2.02176,2.0215,2.02162,8000000.0
2006-08-10 21:03:00,2.0214,2.02153,2.02139,2.02152,13000000.0
2006-08-10 21:04:00,2.02143,2.02156,2.02141,2.02156,8000000.0
2006-08-10 21:10:00,2.02151,2.02157,2.02139,2.02157,10000000.0
2006-08-10 21:11:00,2.02142,2.02151,2.02139,2.02141,8000000.0
2006-08-10 21:12:00,2.02143,2.02143,2.01908,2.01908,10000000.0
2006-08-10 21:13:00,2.02134,2.02157,2.02134,2.02153,8000000.0
2006-08-10 21:14:00,2.02149,2.02152,2.02137,2.02152,7000000.0
2006-08-10 21:15:00,2.02156,2.0217,2.02156,2.02168,11000000.0
2006-08-10 21:16:00,2.02169,2.02169,2.02147,2.02147,9000000.0
2006-08-10 21:17:00,2.02144,2.02145,2.02128,2.02145,7000000.0
2006-08-10 21:18:00,2.02138,2.0215,2.02138,2.0215,7000000.0
2006-08-10 21:21:00,2.02135,2.02144,2.02122,2.0214,8000000.0
2006-08-10 21:23:00,2.02128,2.02133,2.02115,2.02122,10000000.0
2006-08-10 21:24:00,2.0212,2.02123,2.02108,2.02116,11000000.0
2006-08-10 21:25:00,2.02115,2.02115,2.02097,2.02106,6000000.0
2006-08-10 21:26:00,2.02116,2.02123,2.02109,2.02109,5000000.0
2006-08-10 21:27:00,2.02111,2.02116,2.02106,2.02106,6000000.0
2006-08-10 21:29:00,2.02102,2.02109,2.0209,2.02109,8000000.0
2006-08-10 21:30:00,2.02103,2.02115,2.02103,2.02104,9000000.0
2006-08-10 21:32:00,2.02097,2.02097,2.02075,2.02083,7000000.0
2006-08-10 21:33:00,2.02089,2.02089,2.0207,2.02072,6000000.0
2006-08-10 21:35:00,2.02069,2.02069,2.02057,2.02063,11000000.0
2006-08-10 21:36:00,2.02061,2.02071,2.02054,2.02071,11000000.0
2006-08-10 21:37:00,2.02076,2.0208,2.0206,2.0208,11000000.0
2006-08-10 21:38:00,2.021,2.02112,2.02081,2.02082,26000000.0
2006-08-10 21:40:00,2.02089,2.02105,2.02087,2.02101,12000000.0
2006-08-10 21:41:00,2.021,2.021,2.0207,2.02085,7000000.0
2006-08-10 21:42:00,2.02077,2.02077,2.02069,2.02069,7000000.0
2006-08-10 21:44:00,2.02076,2.02081,2.02065,2.02081,18000000.0
2006-08-10 21:45:00,2.02072,2.02082,2.02071,2.02075,7000000.0
2006-08-10 21:46:00,2.02075,2.02075,2.02061,2.02071,7000000.0
2006-08-10 21:47:00,2.02069,2.02072,2.02059,2.02071,8000000.0
2006-08-10 21:48:00,2.0207,2.02072,2.02064,2.02064,7000000.0
2006-08-10 21:49:00,2.0206,2.02065,2.02055,2.02065,8000000.0
2006-08-10 21:51:00,2.02056,2.02069,2.02055,2.02069,7000000.0
2006-08-10 21:52:00,2.02059,2.02069,2.02045,2.02069,7000000.0
2006-08-10 21:53:00,2.0207,2.02082,2.02058,2.02058,8000000.0
2006-08-10 21:54:00,2.02078,2.02078,2.02073,2.02078,9000000.0
2006-08-10 21:55:00,2.02081,2.02085,2.02075,2.02076,11000000.0
2006-08-10 21:56:00,2.02069,2.02074,2.02067,2.02074,6000000.0
2006-08-10 21:57:00,2.02061,2.02075,2.02061,2.02075,13000000.0
2006-08-10 21:58:00,2.02075,2.02083,2.02074,2.02079,6000000.0
2006-08-10 21:59:00,2.02078,2.02082,2.02064,2.02064,25000000.0
2006-08-10 22:00:00,2.02085,2.02095,2.02074,2.02081,12000000.0
2006-08-10 22:01:00,2.02093,2.02101,2.02087,2.02101,6000000.0
2006-08-10 22:02:00,2.02088,2.02088,2.02082,2.02082,11000000.0
2006-08-10 22:03:00,2.02085,2.02103,2.02085,2.02103,9000000.0
2006-08-10 22:04:00,2.0211,2.02119,2.02097,2.02097,11000000.0
2006-08-10 22:05:00,2.02103,2.02103,2.0209,2.0209,5000000.0
2006-08-10 22:06:00,2.02074,2.02085,2.02067,2.02076,8000000.0
2006-08-10 22:07:00,2.0206,2.02066,2.02059,2.02063,15000000.0
2006-08-10 22:08:00,2.02085,2.02094,2.0208,2.02094,6000000.0
2006-08-10 22:09:00,2.02079,2.02081,2.02076,2.02076,13000000.0
2006-08-10 22:10:00,2.02088,2.02095,2.02083,2.02083,9000000.0
2006-08-10 22:11:00,2.0209,2.0209,2.02071,2.02088,8000000.0
2006-08-10 22:12:00,2.0208,2.02093,2.0208,2.0209,15000000.0
2006-08-10 22:13:00,2.02091,2.02091,2.02084,2.02084,10000000.0
2006-08-10 22:14:00,2.0208,2.02088,2.0208,2.02087,13000000.0
2006-08-10 22:15:00,2.02089,2.02108,2.02089,2.02108,7000000.0
2006-08-10 22:16:00,2.02096,2.02112,2.02096,2.02107,8000000.0
2006-08-10 22:17:00,2.02088,2.02089,2.02084,2.02085,16000000.0
2006-08-10 22:22:00,2.02085,2.02094,2.02078,2.02084,8000000.0
2006-08-10 22:24:00,2.02069,2.02075,2.02059,2.02059,10000000.0
2006-08-10 22:25:00,2.02068,2.02079,2.02068,2.02079,5000000.0
2006-08-10 22:26:00,2.02077,2.02092,2.02064,2.02092,10000000.0
2006-08-10 22:28:00,2.02088,2.02088,2.02076,2.02076,8000000.0
2006-08-10 22:29:00,2.02061,2.02072,2.02061,2.02067,7000000.0
2006-08-10 22:31:00,2.02088,2.02105,2.02083,2.02083,7000000.0
2006-08-10 22:33:00,2.02089,2.021,2.02086,2.02086,6000000.0
2006-08-10 22:35:00,2.02104,2.02104,2.02077,2.02094,8000000.0
2006-08-10 22:37:00,2.02084,2.02096,2.02083,2.02096,28000000.0
2006-08-10 22:38:00,2.021,2.0211,2.02082,2.02095,10000000.0
2006-08-10 22:40:00,2.02075,2.02077,2.02064,2.02074,9000000.0
2006-08-10 22:42:00,2.02082,2.02092,2.0208,2.0208,9000000.0
2006-08-10 22:44:00,2.02081,2.02081,2.02073,2.02073,8000000.0
2006-08-10 22:46:00,2.02074,2.02085,2.02066,2.02073,9000000.0
2006-08-10 22:47:00,2.02072,2.02072,2.02051,2.02051,16000000.0
2006-08-10 22:49:00,2.02046,2.02048,2.02041,2.02041,12000000.0
2006-08-10 22:50:00,2.02043,2.02049,2.02041,2.02048,16000000.0
2006-08-10 22:51:00,2.02067,2.02067,2.02048,2.02053,7000000.0
2006-08-10 22:53:00,2.02049,2.02056,2.02046,2.02053,8000000.0
2006-08-10 22:54:00,2.02071,2.02075,2.02062,2.02073,7000000.0
2006-08-10 22:55:00,2.0208,2.02081,2.02073,2.02073,8000000.0
2006-08-10 22:56:00,2.02077,2.02094,2.02077,2.02094,8000000.0
2006-08-10 22:57:00,2.02103,2.02115,2.0209,2.02101,10000000.0
2006-08-10 22:58:00,2.02116,2.02116,2.02095,2.02099,7000000.0
2006-08-10 23:22:00,2.02087,2.02105,2.02087,2.02104,7000000.0
2006-08-10 23:23:00,2.0212,2.02126,2.02116,2.02126,6000000.0
2006-08-10 23:25:00,2.02122,2.02131,2.02122,2.02131,10000000.0
2006-08-10 23:26:00,2.02133,2.02133,2.02016,2.02016,5000000.0
2006-08-10 23:27:00,2.01968,2.01971,2.0196,2.01967,5000000.0
2006-08-10 23:28:00,2.01971,2.01972,2.01966,2.01966,7000000.0
2006-08-10 23:29:00,2.01948,2.01948,2.01908,2.0192,25000000.0
2006-08-10 23:30:00,2.01929,2.01938,2.0192,2.01938,7000000.0
2006-08-10 23:31:00,2.01961,2.01975,2.0196,2.0196,14000000.0
2006-08-10 23:33:00,2.01975,2.01994,2.01975,2.0199,5000000.0
2006-08-10 23:34:00,2.01981,2.01981,2.01944,2.01944,6000000.0
2006-08-10 23:38:00,2.01951,2.01966,2.01948,2.01965,8000000.0
2006-08-10 23:40:00,2.01958,2.01975,2.01938,2.01938,21000000.0
2006-08-10 23:41:00,2.02,2.02,2.01967,2.01968,7000000.0
2006-08-10 23:42:00,2.0196,2.01989,2.0196,2.01989,19000000.0
2006-08-10 23:43:00,2.02025,2.02025,2.01981,2.01981,7000000.0
2006-08-10 23:44:00,2.01956,2.01962,2.01937,2.01937,8000000.0
2006-08-10 23:47:00,2.01966,2.01966,2.01938,2.01938,7000000.0
2006-08-10 23:49:00,2.01969,2.01971,2.01958,2.01961,8000000.0
2006-08-10 23:50:00,2.01913,2.0192,2.01883,2.01897,8000000.0
2006-08-10 23:51:00,2.01916,2.01939,2.01915,2.01928,7000000.0
2006-08-10 23:53:00,2.01928,2.01958,2.01928,2.01941,10000000.0
2006-08-10 23:55:00,2.01905,2.01921,2.01901,2.01921,9000000.0
2006-08-10 23:56:00,2.01914,2.01933,2.01907,2.01918,12000000.0
2006-08-10 23:57:00,2.01945,2.01956,2.01945,2.01956,6000000.0
2006-08-10 23:58:00,2.01928,2.01928,2.01896,2.01896,8000000.0
2006-08-10 23:59:00,2.01935,2.01936,2.01929,2.01929,6000000.0
2006-08-11 00:00:00,2.0193,2.01931,2.01904,2.01916,7000000.0
2006-08-11 00:01:00,2.01923,2.01934,2.0192,2.01934,8000000.0
2006-08-11 00:02:00,2.01925,2.01925,2.01877,2.01908,9000000.0
2006-08-11 00:03:00,2.0198,2.0198,2.01896,2.01896,5000000.0
2006-08-11 00:04:00,2.01881,2.01886,2.0188,2.01883,10000000.0
2006-08-11 00:05:00,2.01924,2.01936,2.01904,2.01905,9000000.0
2006-08-11 00:06:00,2.01893,2.019,2.01888,2.01899,8000000.0
2006-08-11 00:09:00,2.01911,2.01933,2.01911,2.01931,9000000.0
2006-08-11 00:11:00,2.01902,2.01902,2.01792,2.01792,11000000.0
2006-08-11 00:12:00,2.0179,2.01851,2.0179,2.01836,9000000.0
2006-08-11 00:13:00,2.01844,2.01844,2.01805,2.01819,8000000.0
2006-08-11 00:14:00,2.01786,2.01804,2.01759,2.01804,7000000.0
2006-08-11 00:15:00,2.01801,2.01801,2.01737,2.01757,10000000.0
2006-08-11 00:16:00,2.01773,2.01791,2.01773,2.01776,9000000.0
2006-08-11 00:17:00,2.01782,2.01805,2.0172,2.0172,7000000.0
2006-08-11 00:18:00,2.01661,2.01696,2.01661,2.01683,8000000.0
2006-08-11 00:19:00,2.01712,2.01731,2.01711,2.01724,11000000.0
2006-08-11 00:20:00,2.01724,2.01769,2.01724,2.01769,9000000.0
2006-08-11 00:21:00,2.01761,2.01761,2.0172,2.01742,8000000.0
2006-08-11 00:24:00,2.01725,2.01725,2.0169,2.01701,8000000.0
2006-08-11 00:25:00,2.01697,2.01697,2.01691,2.01691,11000000.0
2006-08-11 00:26:00,2.01714,2.0172,2.01692,2.0172,7000000.0
2006-08-11 00:28:00,2.01693,2.01715,2.01688,2.01688,8000000.0
2006-08-11 00:29:00,2.01708,2.01717,2.01703,2.01715,6000000.0
2006-08-11 00:30:00,2.01706,2.01706,2.01673,2.01678,7000000.0
2006-08-11 00:33:00,2.01686,2.01706,2.01684,2.01706,7000000.0
2006-08-11 00:34:00,2.01704,2.01704,2.01668,2.01668,7000000.0
2006-08-11 00:35:00,2.01662,2.01683,2.01662,2.01673,6000000.0
2006-08-11 00:36:00,2.01674,2.01677,2.01665,2.01677,5000000.0
2006-08-11 00:37:00,2.0167,2.0167,2.01645,2.01653,6000000.0
2006-08-11 00:38:00,2.01648,2.01675,2.01638,2.01672,7000000.0
2006-08-11 00:40:00,2.01681,2.01698,2.01681,2.01698,7000000.0
2006-08-11 00:41:00,2.01627,2.01627,2.01607,2.01614,6000000.0
2006-08-11 00:42:00,2.01604,2.01604,2.01564,2.01564,8000000.0
2006-08-11 00:43:00,2.01534,2.01589,2.01534,2.01555,8000000.0
2006-08-11 00:44:00,2.01534,2.01546,2.01482,2.01543,11000000.0
2006-08-11 00:45:00,2.01509,2.01517,2.01502,2.01506,7000000.0
2006-08-11 00:46:00,2.01535,2.01564,2.01534,2.01554,10000000.0
2006-08-11 00:47:00,2.01487,2.01512,2.01483,2.01512,7000000.0
2006-08-11 00:50:00,2.01504,2.01529,2.01504,2.01527,10000000.0
2006-08-11 00:51:00,2.01537,2.01537,2.01521,2.01527,5000000.0
2006-08-11 00:52:00,2.01518,2.01518,2.01477,2.01477,7000000.0
2006-08-11 00:53:00,2.01489,2.01502,2.01475,2.01486,11000000.0
2006-08-11 00:54:00,2.0149,2.01516,2.0149,2.01506,10000000.0
2006-08-11 00:55:00,2.01477,2.01482,2.01466,2.01482,7000000.0
2006-08-11 00:56:00,2.01466,2.01466,2.0143,2.01438,6000000.0
2006-08-11 00:58:00,2.01436,2.01442,2.01431,2.01442,10000000.0
2006-08-11 00:59:00,2.01437,2.01441,2.01431,2.01441,7000000.0
2006-08-11 01:00:00,2.0145,2.0145,2.01428,2.01432,19000000.0
2006-08-11 01:01:00,2.0144,2.01465,2.01419,2.01419,12000000.0
2006-08-11 01:02:00,2.01413,2.01449,2.01413,2.01447,8000000.0
2006-08-11 01:03:00,2.01528,2.01592,2.01526,2.01526,7000000.0
2006-08-11 01:04:00,2.01488,2.0153,2.01488,2.01502,8000000.0
2006-08-11 01:05:00,2.01514,2.01541,2.01514,2.01541,7000000.0
2006-08-11 01:08:00,2.01557,2.01557,2.01529,2.01544,10000000.0
2006-08-11 01:09:00,2.01568,2.01599,2.01568,2.01599,8000000.0
2006-08-11 01:10:00,2.01627,2.01694,2.01627,2.01673,10000000.0
2006-08-11 01:11:00,2.01685,2.01711,2.01685,2.01704,11000000.0
2006-08-11 01:12:00,2.0172,2.01729,2.01698,2.01698,8000000.0
2006-08-11 01:13:00,2.01688,2.01688,2.01663,2.01663,8000000.0
2006-08-11 01:14:00,2.0167,2.01688,2.0167,2.01681,10000000.0
2006-08-11 01:15:00,2.01674,2.01674,2.01654,2.01654,10000000.0
2006-08-11 01:16:00,2.01645,2.01646,2.01627,2.01627,8000000.0
2006-08-11 01:17:00,2.01612,2.01612,2.01559,2.01567,11000000.0
2006-08-11 01:18:00,2.01595,2.01605,2.01576,2.01592,10000000.0
2006-08-11 01:19:00,2.01599,2.01619,2.01589,2.01589,11000000.0
2006-08-11 01:20:00,2.0159,2.01602,2.0159,2.01598,13000000.0
2006-08-11 01:22:00,2.01607,2.01622,2.01607,2.01622,7000000.0
2006-08-11 01:23:00,2.01622,2.01622,2.01603,2.01621,8000000.0
2006-08-11 01:25:00,2.01623,2.01632,2.01619,2.01632,8000000.0
2006-08-11 01:26:00,2.01628,2.01629,2.01621,2.01624,14000000.0
2006-08-11 01:27:00,2.01632,2.01643,2.01627,2.01641,15000000.0
2006-08-11 01:28:00,2.01631,2.01646,2.01624,2.01646,9000000.0
2006-08-11 01:29:00,2.01624,2.01651,2.01624,2.01649,10000000.0
2006-08-11 01:30:00,2.01649,2.01649,2.01626,2.01626,10000000.0
2006-08-11 01:31:00,2.01627,2.01664,2.01627,2.01664,7000000.0
2006-08-11 01:32:00,2.01664,2.01664,2.01643,2.01643,18000000.0
2006-08-11 01:33:00,2.01666,2.01666,2.01646,2.01646,6000000.0
2006-08-11 01:34:00,2.01641,2.01644,2.0164,2.01642,16000000.0
2006-08-11 01:35:00,2.01643,2.01647,2.01634,2.01643,8000000.0
2006-08-11 01:36:00,2.01634,2.01634,2.01624,2.01625,9000000.0
2006-08-11 01:37:00,2.01633,2.01657,2.01615,2.01657,5000000.0
2006-08-11 01:39:00,2.01624,2.01628,2.01612,2.01612,12000000.0
2006-08-11 01:40:00,2.01636,2.01637,2.01609,2.01609,7000000.0
2006-08-11 01:41:00,2.01596,2.01615,2.01587,2.016,11000000.0
2006-08-11 01:42:00,2.01582,2.01592,2.01568,2.01592,7000000.0
2006-08-11 01:43:00,2.016,2.016,2.01556,2.01593,8000000.0
2006-08-11 01:44:00,2.01611,2.01623,2.0158,2.0158,7000000.0
2006-08-11 01:45:00,2.01581,2.01627,2.01581,2.01627,7000000.0
2006-08-11 01:46:00,2.01626,2.01626,2.01582,2.01583,7000000.0
2006-08-11 01:47:00,2.01541,2.01557,2.01541,2.01547,14000000.0
2006-08-11 01:48:00,2.01564,2.01586,2.0156,2.01586,7000000.0
2006-08-11 01:49:00,2.01582,2.01582,2.01554,2.01567,8000000.0
2006-08-11 01:50:00,2.01547,2.01547,2.01529,2.0154,10000000.0
2006-08-11 01:51:00,2.01551,2.01615,2.01551,2.01615,16000000.0
2006-08-11 01:52:00,2.01605,2.01646,2.01605,2.01646,13000000.0
2006-08-11 01:53:00,2.01779,2.01814,2.01779,2.01788,7000000.0
2006-08-11 01:54:00,2.01727,2.01781,2.01727,2.01781,9000000.0
2006-08-11 01:55:00,2.01774,2.01783,2.01743,2.01743,11000000.0
2006-08-11 01:56:00,2.01724,2.01726,2.0171,2.01717,17000000.0
2006-08-11 01:57:00,2.01714,2.01715,2.01697,2.01697,13000000.0
2006-08-11 01:58:00,2.01695,2.01767,2.01695,2.01767,10000000.0
2006-08-11 01:59:00,2.01788,2.01788,2.01742,2.01742,7000000.0
2006-08-11 02:00:00,2.01717,2.01723,2.01708,2.01723,10000000.0
2006-08-11 02:01:00,2.01703,2.01703,2.01637,2.01656,8000000.0
2006-08-11 02:02:00,2.01639,2.01639,2.01557,2.01557,7000000.0
2006-08-11 02:03:00,2.01524,2.01601,2.01372,2.01601,10000000.0
2006-08-11 02:04:00,2.01532,2.01572,2.01532,2.01572,7000000.0
2006-08-11 02:05:00,2.01616,2.01667,2.01616,2.01656,10000000.0
2006-08-11 02:06:00,2.01644,2.01644,2.01625,2.01633,10000000.0
2006-08-11 02:07:00,2.0164,2.01649,2.01636,2.0164,8000000.0
2006-08-11 02:08:00,2.01625,2.01625,2.01599,2.01599,8000000.0
2006-08-11 02:09:00,2.01601,2.01631,2.01601,2.01615,7000000.0
2006-08-11 02:10:00,2.01591,2.01608,2.01563,2.01563,9000000.0
2006-08-11 02:11:00,2.01603,2.01603,2.0158,2.01595,8000000.0
2006-08-11 02:12:00,2.01603,2.01631,2.01603,2.01604,8000000.0
2006-08-11 02:13:00,2.01596,2.01598,2.01573,2.01573,7000000.0
2006-08-11 02:14:00,2.01558,2.01561,2.01541,2.01551,9000000.0
2006-08-11 02:15:00,2.01526,2.01583,2.01526,2.01574,8000000.0
2006-08-11 02:16:00,2.01556,2.01582,2.01556,2.01575,8000000.0
2006-08-11 02:17:00,2.01586,2.01604,2.01582,2.01604,6000000.0
2006-08-11 02:18:00,2.01572,2.016,2.01565,2.01568,7000000.0
2006-08-11 02:19:00,2.01586,2.01604,2.0157,2.01604,11000000.0
2006-08-11 02:20:00,2.01606,2.01616,2.01606,2.01613,6000000.0
2006-08-11 02:21:00,2.01621,2.0164,2.01621,2.01634,7000000.0
2006-08-11 02:22:00,2.0164,2.0164,2.01587,2.01587,8000000.0
2006-08-11 02:23:00,2.01593,2.01675,2.01593,2.0164,10000000.0
2006-08-11 02:24:00,2.01593,2.01593,2.01574,2.01574,11000000.0
2006-08-11 02:25:00,2.01568,2.01588,2.01559,2.01559,11000000.0
2006-08-11 02:26:00,2.0154,2.01587,2.01531,2.01587,8000000.0
2006-08-11 02:27:00,2.01643,2.01651,2.01612,2.01612,9000000.0
2006-08-11 02:28:00,2.01652,2.01672,2.01652,2.01654,10000000.0
2006-08-11 02:29:00,2.01709,2.01769,2.01709,2.01748,7000000.0
2006-08-11 02:30:00,2.01759,2.01759,2.01696,2.01696,5000000.0
2006-08-11 02:31:00,2.01677,2.01685,2.01608,2.01608,8000000.0
2006-08-11 02:32:00,2.01597,2.01619,2.01597,2.01599,8000000.0
2006-08-11 02:33:00,2.01589,2.01618,2.01589,2.01599,8000000.0
2006-08-11 02:34:00,2.01546,2.01587,2.01545,2.01575,7000000.0
2006-08-11 02:35:00,2.01558,2.01558,2.01514,2.01514,11000000.0
2006-08-11 02:36:00,2.0149,2.01518,2.0149,2.01499,7000000.0
2006-08-11 02:37:00,2.01495,2.01495,2.0146,2.01474,7000000.0
2006-08-11 02:38:00,2.01489,2.01532,2.01489,2.01532,7000000.0
2006-08-11 02:39:00,2.0154,2.01543,2.01513,2.01513,8000000.0
2006-08-11 02:40:00,2.01515,2.01518,2.0151,2.0151,7000000.0
2006-08-11 02:41:00,2.01519,2.01519,2.01496,2.01497,8000000.0
2006-08-11 02:42:00,2.01479,2.01479,2.01467,2.01467,3000000.0
2006-08-11 02:43:00,2.01456,2.01456,2.01434,2.01456,9000000.0
2006-08-11 02:44:00,2.0147,2.01472,2.01458,2.01469,7000000.0
2006-08-11 02:45:00,2.01472,2.01472,2.01443,2.01458,8000000.0
2006-08-11 02:46:00,2.01452,2.01461,2.01445,2.01458,8000000.0
2006-08-11 02:47:00,2.01456,2.01477,2.0145,2.01477,9000000.0
2006-08-11 02:48:00,2.01472,2.01472,2.01462,2.01462,8000000.0
2006-08-11 02:49:00,2.01458,2.0148,2.01446,2.0148,11000000.0
2006-08-11 02:50:00,2.01494,2.01494,2.01468,2.01471,7000000.0
2006-08-11 02:52:00,2.01485,2.01494,2.01477,2.01491,6000000.0
2006-08-11 02:53:00,2.01477,2.01477,2.01465,2.01473,8000000.0
2006-08-11 02:54:00,2.01474,2.01485,2.01458,2.01458,8000000.0
2006-08-11 02:55:00,2.01452,2.01474,2.01446,2.01455,8000000.0
2006-08-11 02:56:00,2.01477,2.01483,2.01476,2.01479,7000000.0
2006-08-11 02:57:00,2.0149,2.0149,2.01467,2.01484,8000000.0
2006-08-11 02:58:00,2.01477,2.01479,2.01433,2.01433,6000000.0
2006-08-11 02:59:00,2.01451,2.01451,2.01423,2.01433,9000000.0
2006-08-11 03:00:00,2.01435,2.01443,2.01429,2.01442,6000000.0
2006-08-11 03:01:00,2.01442,2.01454,2.0142,2.0142,8000000.0
2006-08-11 03:02:00,2.01418,2.01443,2.01411,2.01435,11000000.0
2006-08-11 03:03:00,2.0145,2.01462,2.01447,2.01456,7000000.0
2006-08-11 03:04:00,2.0144,2.01445,2.01408,2.01428,7000000.0
2006-08-11 03:05:00,2.01424,2.01434,2.01415,2.01434,8000000.0
2006-08-11 03:06:00,2.01433,2.0144,2.01399,2.01399,8000000.0
2006-08-11 03:07:00,2.01403,2.01419,2.01403,2.01418,8000000.0
2006-08-11 03:08:00,2.01398,2.01414,2.01398,2.0141,5000000.0
2006-08-11 03:09:00,2.01386,2.01397,2.01375,2.01397,8000000.0
2006-08-11 03:10:00,2.01405,2.01405,2.0139,2.0139,7000000.0
2006-08-11 03:11:00,2.01403,2.01407,2.01392,2.01405,10000000.0
2006-08-11 03:12:00,2.01416,2.01452,2.01416,2.01452,7000000.0
2006-08-11 03:13:00,2.01462,2.01462,2.01419,2.01419,11000000.0
2006-08-11 03:14:00,2.01418,2.01435,2.0141,2.01421,11000000.0
2006-08-11 03:15:00,2.01438,2.01439,2.01419,2.01439,7000000.0
2006-08-11 03:16:00,2.01441,2.01441,2.01392,2.01402,7000000.0
2006-08-11 03:17:00,2.01398,2.01413,2.01359,2.01413,11000000.0
2006-08-11 03:18:00,2.01432,2.0144,2.01414,2.0144,10000000.0
2006-08-11 03:19:00,2.01449,2.01467,2.01449,2.01458,6000000.0
2006-08-11 03:20:00,2.01433,2.01457,2.01433,2.01453,7000000.0
2006-08-11 03:21:00,2.01462,2.01486,2.01437,2.01483,7000000.0
2006-08-11 03:22:00,2.01454,2.01454,2.0143,2.01431,7000000.0
2006-08-11 03:23:00,2.01466,2.01472,2.0145,2.01472,7000000.0
2006-08-11 03:24:00,2.01464,2.01464,2.01268,2.01434,8000000.0
2006-08-11 03:25:00,2.0146,2.01495,2.0146,2.01477,8000000.0
2006-08-11 03:26:00,2.01494,2.01525,2.01494,2.01522,11000000.0
2006-08-11 03:27:00,2.01526,2.01539,2.01506,2.01527,8000000.0
2006-08-11 03:28:00,2.01502,2.01502,2.01483,2.01498,10000000.0
2006-08-11 03:29:00,2.01496,2.01506,2.01473,2.01492,11000000.0
2006-08-11 03:30:00,2.01528,2.01587,2.01528,2.01587,7000000.0
2006-08-11 03:31:00,2.01556,2.01629,2.01556,2.01629,9000000.0
2006-08-11 03:32:00,2.01623,2.01623,2.01517,2.01517,6000000.0
2006-08-11 03:33:00,2.01524,2.01535,2.01506,2.01506,7000000.0
2006-08-11 03:34:00,2.01483,2.01483,2.01441,2.0148,8000000.0
2006-08-11 03:35:00,2.0147,2.0149,2.01451,2.01451,10000000.0
2006-08-11 03:36:00,2.01483,2.01528,2.01483,2.01528,5000000.0
2006-08-11 03:37:00,2.01513,2.01569,2.01471,2.01569,9000000.0
2006-08-11 03:38:00,2.01579,2.01579,2.01558,2.01574,7000000.0
2006-08-11 03:39:00,2.01557,2.01557,2.01533,2.01533,8000000.0
2006-08-11 03:40:00,2.01547,2.01547,2.01522,2.01522,3000000.0
2006-08-11 03:41:00,2.01507,2.01507,2.01483,2.01483,10000000.0
2006-08-11 03:42:00,2.01449,2.01467,2.01424,2.01426,10000000.0
2006-08-11 03:43:00,2.01431,2.01476,2.01431,2.01476,8000000.0
2006-08-11 03:44:00,2.01474,2.01474,2.01406,2.01429,8000000.0
2006-08-11 03:45:00,2.01468,2.01468,2.01442,2.01456,8000000.0
2006-08-11 03:46:00,2.01464,2.01478,2.01462,2.01478,7000000.0
2006-08-11 03:47:00,2.01482,2.01483,2.01442,2.01442,7000000.0
2006-08-11 03:48:00,2.01459,2.01474,2.01446,2.0146,10000000.0
2006-08-11 03:49:00,2.01445,2.01461,2.01444,2.01447,8000000.0
2006-08-11 03:50:00,2.01449,2.01456,2.01425,2.01427,8000000.0
2006-08-11 03:51:00,2.01405,2.01405,2.01335,2.01335,9000000.0
2006-08-11 03:52:00,2.01313,2.01323,2.01281,2.01281,8000000.0
2006-08-11 03:53:00,2.01243,2.01278,2.01243,2.01272,10000000.0
2006-08-11 03:54:00,2.01272,2.01272,2.01235,2.01235,7000000.0
2006-08-11 03:55:00,2.01216,2.01216,2.01121,2.01167,7000000.0
2006-08-11 03:56:00,2.01213,2.01317,2.012,2.01317,7000000.0
2006-08-11 03:57:00,2.01303,2.01309,2.01291,2.01291,8000000.0
2006-08-11 03:58:00,2.01279,2.01291,2.01101,2.01281,7000000.0
2006-08-11 03:59:00,2.01272,2.01272,2.01231,2.01233,7000000.0
2006-08-11 04:00:00,2.01247,2.01247,2.0122,2.01243,6000000.0
2006-08-11 04:01:00,2.01246,2.01246,2.01229,2.01244,7000000.0
2006-08-11 04:02:00,2.01221,2.01221,2.01178,2.01178,8000000.0
2006-08-11 04:03:00,2.01144,2.01163,2.01144,2.01155,8000000.0
2006-08-11 04:04:00,2.01112,2.0115,2.01112,2.01122,8000000.0
2006-08-11 04:05:00,2.01134,2.01155,2.01109,2.01155,8000000.0
2006-08-11 04:06:00,2.01187,2.01201,2.0118,2.01191,9000000.0
2006-08-11 04:07:00,2.01168,2.01199,2.01168,2.01182,11000000.0
2006-08-11 04:08:00,2.01211,2.01253,2.01211,2.01217,6000000.0
2006-08-11 04:09:00,2.01218,2.01227,2.01213,2.01227,7000000.0
2006-08-11 04:10:00,2.01238,2.01249,2.01231,2.01236,8000000.0
2006-08-11 04:11:00,2.01216,2.01217,2.01196,2.01213,7000000.0
2006-08-11 04:12:00,2.01255,2.01279,2.01255,2.01258,7000000.0
2006-08-11 04:13:00,2.01255,2.01285,2.01246,2.01246,8000000.0
2006-08-11 04:14:00,2.0127,2.01329,2.0127,2.01298,7000000.0
2006-08-11 04:15:00,2.01283,2.01283,2.01254,2.01254,7000000.0
2006-08-11 04:16:00,2.01262,2.01322,2.01262,2.01322,4000000.0
2006-08-11 04:17:00,2.01338,2.01352,2.01324,2.01352,7000000.0
2006-08-11 04:18:00,2.01381,2.01399,2.01356,2.01356,8000000.0
2006-08-11 04:19:00,2.0135,2.01361,2.01342,2.01353,8000000.0
2006-08-11 04:20:00,2.01321,2.01342,2.01294,2.01342,10000000.0
2006-08-11 04:21:00,2.01352,2.01352,2.01332,2.01332,8000000.0
2006-08-11 04:22:00,2.01315,2.01315,2.01281,2.01281,9000000.0
2006-08-11 04:23:00,2.01271,2.01294,2.01271,2.01294,7000000.0
2006-08-11 04:24:00,2.01298,2.01306,2.01279,2.01279,9000000.0
2006-08-11 04:25:00,2.01261,2.01291,2.01231,2.01291,7000000.0
2006-08-11 04:26:00,2.01327,2.01345,2.01314,2.01345,7000000.0
2006-08-11 04:27:00,2.01352,2.01352,2.01332,2.01336,8000000.0
2006-08-11 04:28:00,2.01347,2.01356,2.01334,2.01356,7000000.0
2006-08-11 04:29:00,2.01341,2.01345,2.01318,2.01345,8000000.0
2006-08-11 04:30:00,2.01347,2.01356,2.01331,2.01356,9000000.0
2006-08-11 04:31:00,2.01352,2.0136,2.01341,2.01351,10000000.0
2006-08-11 04:32:00,2.01348,2.01361,2.01323,2.01342,9000000.0
2006-08-11 04:33:00,2.01315,2.01315,2.01277,2.01277,8000000.0
2006-08-11 04:34:00,2.01287,2.0131,2.01287,2.0131,7000000.0
2006-08-11 04:35:00,2.0134,2.01422,2.0134,2.01422,7000000.0
2006-08-11 04:36:00,2.01382,2.01398,2.0138,2.0138,6000000.0
2006-08-11 04:37:00,2.01338,2.01359,2.01313,2.01313,11000000.0
2006-08-11 04:38:00,2.01321,2.01324,2.0131,2.01324,9000000.0
2006-08-11 04:39:00,2.0133,2.01331,2.01312,2.01312,9000000.0
2006-08-11 04:40:00,2.01317,2.01338,2.01308,2.01328,9000000.0
2006-08-11 04:41:00,2.01318,2.01323,2.01307,2.01308,8000000.0
2006-08-11 04:42:00,2.01296,2.01319,2.01289,2.01315,7000000.0
2006-08-11 04:43:00,2.01307,2.01313,2.01265,2.01278,11000000.0
2006-08-11 04:44:00,2.01297,2.01317,2.01284,2.01317,9000000.0
2006-08-11 04:45:00,2.01325,2.01343,2.01312,2.01328,8000000.0
2006-08-11 04:46:00,2.01317,2.01317,2.01307,2.01308,6000000.0
2006-08-11 04:47:00,2.01312,2.01315,2.01302,2.01302,5000000.0
2006-08-11 04:49:00,2.01303,2.01303,2.01263,2.01295,11000000.0
2006-08-11 04:50:00,2.01294,2.01331,2.01294,2.01331,4000000.0
2006-08-11 04:52:00,2.01334,2.01345,2.01326,2.01328,10000000.0
2006-08-11 04:53:00,2.01315,2.01361,2.0131,2.0131,9000000.0
2006-08-11 04:55:00,2.01337,2.01348,2.01336,2.01341,8000000.0
2006-08-11 04:56:00,2.01327,2.01332,2.01297,2.01297,7000000.0
2006-08-11 04:57:00,2.01308,2.01379,2.01308,2.01347,8000000.0
2006-08-11 04:59:00,2.01349,2.01361,2.01345,2.01347,8000000.0
2006-08-11 05:00:00,2.01326,2.01337,2.01324,2.01328,7000000.0
2006-08-11 05:01:00,2.01312,2.01332,2.01293,2.01293,7000000.0
2006-08-11 05:02:00,2.01302,2.01317,2.01296,2.01317,7000000.0
2006-08-11 05:03:00,2.01307,2.0132,2.01294,2.0132,7000000.0
2006-08-11 05:04:00,2.01328,2.01345,2.01325,2.01325,7000000.0
2006-08-11 05:05:00,2.01297,2.01309,2.01291,2.01298,8000000.0
2006-08-11 05:06:00,2.01271,2.01296,2.01269,2.01288,8000000.0
2006-08-11 05:07:00,2.01299,2.01299,2.01252,2.01265,8000000.0
2006-08-11 05:09:00,2.0126,2.0126,2.0124,2.01247,7000000.0
2006-08-11 05:10:00,2.01245,2.01266,2.01232,2.01258,7000000.0
2006-08-11 05:11:00,2.01262,2.01262,2.01196,2.01197,8000000.0
2006-08-11 05:12:00,2.01188,2.01202,2.01188,2.01199,11000000.0
2006-08-11 05:13:00,2.01198,2.01198,2.01165,2.01165,8000000.0
2006-08-11 05:14:00,2.01182,2.01198,2.01182,2.01183,11000000.0
2006-08-11 05:15:00,2.01179,2.01193,2.01174,2.01174,11000000.0
2006-08-11 05:16:00,2.01196,2.01206,2.01196,2.012,9000000.0
2006-08-11 05:17:00,2.01196,2.01223,2.01196,2.01212,8000000.0
2006-08-11 05:18:00,2.01251,2.01251,2.01204,2.01235,8000000.0
2006-08-11 05:19:00,2.01231,2.01231,2.01204,2.01223,7000000.0
2006-08-11 05:20:00,2.01212,2.01267,2.012,2.01255,10000000.0
2006-08-11 05:21:00,2.01193,2.01223,2.01193,2.01223,8000000.0
2006-08-11 05:22:00,2.01218,2.01231,2.01208,2.01208,7000000.0
2006-08-11 05:23:00,2.01209,2.01217,2.01206,2.01208,10000000.0
2006-08-11 05:24:00,2.01205,2.01205,2.01173,2.0119,7000000.0
2006-08-11 05:25:00,2.012,2.01206,2.01199,2.01202,7000000.0
2006-08-11 05:26:00,2.01203,2.01203,2.01169,2.01182,7000000.0
2006-08-11 05:27:00,2.01182,2.01224,2.01182,2.01222,8000000.0
2006-08-11 05:28:00,2.01217,2.01223,2.01193,2.01214,9000000.0
2006-08-11 05:29:00,2.01229,2.01229,2.01211,2.01229,7000000.0
2006-08-11 05:30:00,2.01243,2.01254,2.01235,2.01235,7000000.0
2006-08-11 05:31:00,2.01245,2.01245,2.01216,2.0123,8000000.0
2006-08-11 05:32:00,2.01216,2.01225,2.01206,2.0122,8000000.0
2006-08-11 05:33:00,2.01216,2.01216,2.01192,2.01192,9000000.0
2006-08-11 05:34:00,2.012,2.012,2.01182,2.01182,5000000.0
2006-08-11 05:35:00,2.01182,2.01182,2.01142,2.01142,7000000.0
2006-08-11 05:36:00,2.01159,2.01176,2.01159,2.01161,11000000.0
2006-08-11 05:37:00,2.01159,2.01192,2.01156,2.01192,7000000.0
2006-08-11 05:38:00,2.01191,2.01199,2.01182,2.01182,6000000.0
2006-08-11 05:39:00,2.01211,2.01224,2.01209,2.01209,7000000.0
2006-08-11 05:40:00,2.01211,2.01244,2.01211,2.01238,8000000.0
2006-08-11 05:41:00,2.01238,2.01253,2.01233,2.0125,8000000.0
2006-08-11 05:42:00,2.01247,2.01247,2.01205,2.01205,7000000.0
2006-08-11 05:43:00,2.01168,2.012,2.01168,2.01195,9000000.0
2006-08-11 05:44:00,2.01212,2.01212,2.01192,2.01212,8000000.0
2006-08-11 05:45:00,2.01183,2.01183,2.01144,2.0116,11000000.0
2006-08-11 05:46:00,2.01144,2.01148,2.0113,2.0113,5000000.0
2006-08-11 05:47:00,2.01145,2.01158,2.01145,2.01155,8000000.0
2006-08-11 05:48:00,2.01155,2.01186,2.01155,2.01186,7000000.0
2006-08-11 05:49:00,2.01186,2.01205,2.01186,2.0119,8000000.0
2006-08-11 05:51:00,2.01162,2.01175,2.01162,2.0117,8000000.0
2006-08-11 05:52:00,2.0116,2.01195,2.0116,2.01195,8000000.0
2006-08-11 05:53:00,2.01194,2.01194,2.01173,2.01173,7000000.0
2006-08-11 05:54:00,2.01166,2.0118,2.01166,2.01173,10000000.0
2006-08-11 05:55:00,2.0117,2.01199,2.01167,2.01197,8000000.0
2006-08-11 05:56:00,2.012,2.012,2.01178,2.01178,5000000.0
2006-08-11 05:57:00,2.01163,2.01178,2.01161,2.01171,8000000.0
2006-08-11 05:58:00,2.01168,2.01168,2.01138,2.0115,9000000.0
2006-08-11 05:59:00,2.01143,2.01161,2.0114,2.01148,10000000.0
2006-08-11 06:00:00,2.0114,2.01171,2.0114,2.01171,8000000.0
2006-08-11 06:01:00,2.01158,2.01163,2.01148,2.01148,7000000.0
2006-08-11 06:02:00,2.01174,2.01198,2.01158,2.01198,7000000.0
2006-08-11 06:04:00,2.01219,2.01226,2.01212,2.01226,7000000.0
2006-08-11 06:05:00,2.01232,2.01234,2.01213,2.01234,7000000.0
2006-08-11 06:06:00,2.01237,2.01237,2.0123,2.01234,5000000.0
2006-08-11 06:07:00,2.01229,2.01229,2.0122,2.0122,7000000.0
2006-08-11 06:08:00,2.01214,2.01225,2.01201,2.01201,6000000.0
2006-08-11 06:09:00,2.01197,2.01197,2.01139,2.0114,8000000.0
2006-08-11 06:10:00,2.01135,2.01141,2.01128,2.01138,8000000.0
2006-08-11 06:11:00,2.01151,2.01167,2.01151,2.01167,8000000.0
2006-08-11 06:12:00,2.01173,2.01182,2.01168,2.01182,8000000.0
2006-08-11 06:13:00,2.01182,2.01197,2.01179,2.01195,8000000.0
2006-08-11 06:15:00,2.0118,2.01188,2.01156,2.01156,8000000.0
2006-08-11 06:17:00,2.0114,2.01156,2.01113,2.01113,7000000.0
2006-08-11 06:18:00,2.01095,2.01105,2.01086,2.011,9000000.0
2006-08-11 06:19:00,2.01093,2.01093,2.01027,2.01027,7000000.0
2006-08-11 06:20:00,2.01063,2.0109,2.01063,2.01082,8000000.0
2006-08-11 06:21:00,2.01087,2.01111,2.01086,2.01109,8000000.0
2006-08-11 06:22:00,2.01114,2.01114,2.0108,2.0108,8000000.0
2006-08-11 06:23:00,2.01065,2.01065,2.01048,2.01048,8000000.0
2006-08-11 06:24:00,2.01054,2.01106,2.01054,2.01106,11000000.0
2006-08-11 06:25:00,2.0111,2.0111,2.01083,2.01086,11000000.0
2006-08-11 06:26:00,2.01075,2.01075,2.01052,2.01053,11000000.0
2006-08-11 06:28:00,2.01062,2.01062,2.01026,2.01029,8000000.0
2006-08-11 06:30:00,2.01042,2.01071,2.01042,2.01071,8000000.0
2006-08-11 06:31:00,2.01046,2.01065,2.01022,2.01058,7000000.0
2006-08-11 06:32:00,2.01041,2.01046,2.01037,2.01037,6000000.0
2006-08-11 06:33:00,2.01067,2.01067,2.01043,2.01043,7000000.0
2006-08-11 06:34:00,2.01032,2.01032,2.00992,2.00992,7000000.0
2006-08-11 06:35:00,2.0101,2.01063,2.0101,2.01062,11000000.0
2006-08-11 06:36:00,2.01066,2.01088,2.01066,2.01076,5000000.0
2006-08-11 06:37:00,2.0107,2.01099,2.01064,2.01099,10000000.0
2006-08-11 06:38:00,2.01103,2.01126,2.01095,2.01095,7000000.0
2006-08-11 06:39:00,2.01082,2.01099,2.01082,2.0109,11000000.0
2006-08-11 06:40:00,2.01094,2.01094,2.01069,2.01069,7000000.0
2006-08-11 06:41:00,2.01085,2.01085,2.01036,2.01036,7000000.0
2006-08-11 06:42:00,2.01056,2.01059,2.01049,2.01049,5000000.0
2006-08-11 06:43:00,2.01037,2.01046,2.01027,2.01027,7000000.0
2006-08-11 06:44:00,2.01019,2.01019,2.00985,2.01012,8000000.0
2006-08-11 06:45:00,2.01022,2.01022,2.00995,2.00995,8000000.0
2006-08-11 06:47:00,2.00982,2.00982,2.00952,2.00952,8000000.0
2006-08-11 06:48:00,2.0096,2.00968,2.00955,2.0096,7000000.0
2006-08-11 06:49:00,2.00964,2.00995,2.00964,2.00995,8000000.0
2006-08-11 06:50:00,2.0099,2.0099,2.0097,2.00976,5000000.0
2006-08-11 06:51:00,2.00968,2.00968,2.0095,2.00954,10000000.0
2006-08-11 06:53:00,2.00963,2.00991,2.00963,2.00978,8000000.0
2006-08-11 06:55:00,2.0099,2.01011,2.00959,2.01002,7000000.0
2006-08-11 06:56:00,2.01023,2.01028,2.01021,2.01028,5000000.0
2006-08-11 06:57:00,2.01096,2.01106,2.01095,2.01103,7000000.0
2006-08-11 06:58:00,2.01101,2.01101,2.01064,2.01064,7000000.0
2006-08-11 06:59:00,2.01027,2.01051,2.01027,2.01051,7000000.0
2006-08-11 07:00:00,2.01065,2.01098,2.01065,2.01086,7000000.0
2006-08-11 07:01:00,2.01128,2.01165,2.01127,2.01165,7000000.0
2006-08-11 07:02:00,2.01163,2.01173,2.01163,2.01173,7000000.0
2006-08-11 07:03:00,2.01124,2.01131,2.0109,2.0109,7000000.0
2006-08-11 07:04:00,2.0108,2.01109,2.0108,2.01109,8000000.0
2006-08-11 07:05:00,2.01106,2.01112,2.01099,2.01112,11000000.0
2006-08-11 07:06:00,2.01081,2.0113,2.01081,2.01117,11000000.0
2006-08-11 07:07:00,2.01109,2.01109,2.01084,2.01084,11000000.0
2006-08-11 07:09:00,2.01062,2.01062,2.01022,2.01026,8000000.0
2006-08-11 07:10:00,2.01003,2.01017,2.01003,2.01008,7000000.0
2006-08-11 07:11:00,2.01022,2.01022,2.00992,2.01009,10000000.0
2006-08-11 07:12:00,2.01017,2.01046,2.01017,2.01046,7000000.0
2006-08-11 07:13:00,2.01037,2.01052,2.01037,2.01051,8000000.0
2006-08-11 07:14:00,2.0104,2.01063,2.01029,2.01063,7000000.0
2006-08-11 07:15:00,2.01063,2.01063,2.01034,2.01034,10000000.0
2006-08-11 07:16:00,2.01039,2.01059,2.01039,2.01059,8000000.0
2006-08-11 07:17:00,2.01043,2.01065,2.01043,2.01064,11000000.0
2006-08-11 07:18:00,2.01062,2.01075,2.01057,2.01075,8000000.0
2006-08-11 07:19:00,2.01075,2.01075,2.01057,2.01062,8000000.0
2006-08-11 07:20:00,2.01074,2.01102,2.01059,2.01084,9000000.0
2006-08-11 07:21:00,2.01075,2.01077,2.01059,2.01077,10000000.0
2006-08-11 07:22:00,2.01073,2.01082,2.01064,2.01082,11000000.0
2006-08-11 07:23:00,2.01082,2.01096,2.01063,2.01096,7000000.0
2006-08-11 07:24:00,2.01074,2.01082,2.01065,2.01065,9000000.0
2006-08-11 07:25:00,2.0107,2.01072,2.01042,2.01058,8000000.0
2006-08-11 07:26:00,2.01036,2.01038,2.01023,2.01023,7000000.0
2006-08-11 07:27:00,2.01036,2.01058,2.0103,2.01046,7000000.0
2006-08-11 07:28:00,2.01025,2.01032,2.01019,2.01032,7000000.0
2006-08-11 07:29:00,2.01014,2.0104,2.01014,2.0104,8000000.0
2006-08-11 07:30:00,2.01035,2.01071,2.01035,2.01067,8000000.0
2006-08-11 07:31:00,2.01113,2.01161,2.01113,2.01138,7000000.0
2006-08-11 07:32:00,2.01198,2.01202,2.01184,2.01195,9000000.0
2006-08-11 07:33:00,2.01185,2.01185,2.01154,2.01154,8000000.0
2006-08-11 07:34:00,2.0116,2.01183,2.0116,2.01165,11000000.0
2006-08-11 07:35:00,2.01176,2.01176,2.01125,2.01125,8000000.0
2006-08-11 07:37:00,2.01112,2.01112,2.0109,2.0109,7000000.0
2006-08-11 07:39:00,2.01097,2.01125,2.01097,2.01125,7000000.0
2006-08-11 07:40:00,2.01088,2.01088,2.0103,2.0103,8000000.0
2006-08-11 07:41:00,2.01035,2.01063,2.01035,2.01063,9000000.0
2006-08-11 07:42:00,2.01074,2.01083,2.01049,2.01049,11000000.0
2006-08-11 07:43:00,2.01064,2.01085,2.01064,2.01082,7000000.0
2006-08-11 07:44:00,2.01114,2.01125,2.01109,2.01116,7000000.0
2006-08-11 07:46:00,2.01103,2.01103,2.01089,2.011,7000000.0
2006-08-11 07:47:00,2.01095,2.01095,2.01067,2.01068,7000000.0
2006-08-11 07:48:00,2.01047,2.01063,2.01041,2.01041,8000000.0
2006-08-11 07:49:00,2.01069,2.01112,2.01055,2.01109,8000000.0
2006-08-11 07:50:00,2.01087,2.01106,2.01085,2.01085,7000000.0
2006-08-11 07:51:00,2.01099,2.01099,2.01086,2.01099,8000000.0
2006-08-11 07:52:00,2.01076,2.01093,2.01072,2.01072,10000000.0
2006-08-11 07:53:00,2.01086,2.01116,2.01086,2.01092,11000000.0
2006-08-11 07:54:00,2.01091,2.01114,2.01078,2.01104,9000000.0
2006-08-11 07:55:00,2.01119,2.0112,2.01094,2.01094,9000000.0
2006-08-11 07:56:00,2.01104,2.01166,2.01104,2.01151,9000000.0
2006-08-11 07:57:00,2.01158,2.01169,2.01152,2.01159,7000000.0
2006-08-11 07:58:00,2.01151,2.01163,2.01151,2.01155,7000000.0
2006-08-11 07:59:00,2.01151,2.01194,2.0114,2.01194,7000000.0
2006-08-11 08:00:00,2.01196,2.0124,2.01196,2.01223,8000000.0
2006-08-11 08:01:00,2.01246,2.01298,2.01246,2.01298,10000000.0
2006-08-11 08:02:00,2.01311,2.01353,2.01308,2.01353,7000000.0
2006-08-11 08:03:00,2.01311,2.01321,2.01295,2.01314,8000000.0
2006-08-11 08:04:00,2.01302,2.01418,2.01302,2.01414,8000000.0
2006-08-11 08:05:00,2.01369,2.01397,2.01369,2.01394,8000000.0
2006-08-11 08:06:00,2.01406,2.01442,2.01406,2.01438,6000000.0
2006-08-11 08:07:00,2.01435,2.01442,2.01415,2.01434,7000000.0
2006-08-11 08:08:00,2.01405,2.01405,2.01372,2.01372,7000000.0
2006-08-11 08:09:00,2.01397,2.01402,2.01388,2.01397,7000000.0
2006-08-11 08:10:00,2.01375,2.0138,2.01317,2.01317,7000000.0
2006-08-11 08:11:00,2.01298,2.01298,2.01263,2.01263,8000000.0
2006-08-11 08:12:00,2.01268,2.01292,2.01265,2.01269,9000000.0
2006-08-11 08:13:00,2.01264,2.01299,2.01264,2.01299,7000000.0
2006-08-11 08:14:00,2.0134,2.0141,2.0134,2.01381,9000000.0
2006-08-11 08:15:00,2.01373,2.01395,2.01372,2.01395,8000000.0
2006-08-11 08:17:00,2.01391,2.01401,2.01386,2.01395,7000000.0
2006-08-11 08:18:00,2.01417,2.01417,2.01384,2.0139,9000000.0
2006-08-11 08:19:00,2.01397,2.01461,2.01397,2.01461,7000000.0
2006-08-11 08:20:00,2.01455,2.01459,2.0143,2.01436,8000000.0
2006-08-11 08:21:00,2.01428,2.01439,2.01416,2.01434,8000000.0
2006-08-11 08:22:00,2.01422,2.01422,2.01359,2.01372,8000000.0
2006-08-11 08:23:00,2.01358,2.01376,2.0134,2.01376,7000000.0
2006-08-11 08:24:00,2.01359,2.01359,2.01233,2.01233,7000000.0
2006-08-11 08:25:00,2.01256,2.01325,2.01256,2.013,8000000.0
2006-08-11 08:26:00,2.01354,2.01422,2.01354,2.01385,7000000.0
2006-08-11 08:27:00,2.01418,2.01418,2.01356,2.01375,10000000.0
2006-08-11 08:28:00,2.01409,2.01414,2.01311,2.01311,7000000.0
2006-08-11 08:29:00,2.01351,2.01437,2.01351,2.01437,10000000.0
2006-08-11 08:30:00,2.01441,2.01441,2.01403,2.01403,7000000.0
2006-08-11 08:31:00,2.01429,2.01429,2.01399,2.01405,10000000.0
2006-08-11 08:32:00,2.01425,2.01457,2.01425,2.01456,8000000.0
2006-08-11 08:33:00,2.01427,2.0145,2.01404,2.01445,7000000.0
2006-08-11 08:34:00,2.01436,2.01473,2.01396,2.01473,9000000.0
2006-08-11 08:35:00,2.01518,2.01528,2.01394,2.01406,9000000.0
2006-08-11 08:36:00,2.0137,2.01383,2.01344,2.01377,8000000.0
2006-08-11 08:37:00,2.01393,2.01408,2.01378,2.01405,9000000.0
2006-08-11 08:38:00,2.01396,2.0143,2.01395,2.0143,10000000.0
2006-08-11 08:39:00,2.01354,2.01381,2.01333,2.01333,11000000.0
2006-08-11 08:40:00,2.01377,2.01404,2.01377,2.01403,8000000.0
2006-08-11 08:41:00,2.01352,2.01395,2.01345,2.01345,11000000.0
2006-08-11 08:42:00,2.01356,2.01356,2.01302,2.01354,10000000.0
2006-08-11 08:43:00,2.01353,2.01357,2.01344,2.01357,8000000.0
2006-08-11 08:44:00,2.01342,2.01363,2.01342,2.01363,10000000.0
2006-08-11 08:45:00,2.01357,2.01368,2.01349,2.01353,8000000.0
2006-08-11 08:46:00,2.01347,2.01375,2.01213,2.01375,8000000.0
2006-08-11 08:47:00,2.01383,2.01391,2.0136,2.01379,7000000.0
2006-08-11 08:48:00,2.01346,2.01375,2.01316,2.01375,8000000.0
2006-08-11 08:49:00,2.01405,2.01405,2.0136,2.01363,11000000.0
2006-08-11 08:50:00,2.01388,2.01393,2.01374,2.01393,7000000.0
2006-08-11 08:51:00,2.01399,2.01412,2.01393,2.01407,8000000.0
2006-08-11 08:52:00,2.01435,2.0145,2.01421,2.01421,9000000.0
2006-08-11 08:53:00,2.01434,2.01434,2.01365,2.0141,8000000.0
2006-08-11 08:54:00,2.01422,2.01432,2.01387,2.0139,8000000.0
2006-08-11 08:55:00,2.01419,2.01456,2.01419,2.0144,8000000.0
2006-08-11 08:56:00,2.01418,2.01472,2.01418,2.01472,7000000.0
2006-08-11 08:57:00,2.01439,2.01439,2.01428,2.01438,8000000.0
2006-08-11 08:58:00,2.01459,2.015,2.01459,2.01499,7000000.0
2006-08-11 08:59:00,2.01506,2.0151,2.01497,2.01509,7000000.0
2006-08-11 09:00:00,2.01499,2.01499,2.01461,2.01461,8000000.0
2006-08-11 09:01:00,2.01517,2.0157,2.01513,2.0157,9000000.0
2006-08-11 09:02:00,2.01591,2.016,2.01586,2.01586,10000000.0
2006-08-11 09:03:00,2.01583,2.01615,2.01549,2.01549,7000000.0
2006-08-11 09:04:00,2.01547,2.01547,2.01532,2.01543,7000000.0
2006-08-11 09:05:00,2.01555,2.01568,2.01555,2.01558,7000000.0
2006-08-11 09:06:00,2.01547,2.01562,2.01542,2.01554,11000000.0
2006-08-11 09:07:00,2.0156,2.01566,2.0154,2.0156,8000000.0
2006-08-11 09:08:00,2.01557,2.01571,2.01546,2.01546,7000000.0
2006-08-11 09:09:00,2.01538,2.01551,2.01513,2.01551,11000000.0
2006-08-11 09:10:00,2.01551,2.01565,2.01539,2.01546,7000000.0
2006-08-11 09:11:00,2.01551,2.01575,2.01543,2.01575,9000000.0
2006-08-11 09:12:00,2.01551,2.01577,2.01524,2.01546,8000000.0
2006-08-11 09:13:00,2.01548,2.01595,2.01548,2.01593,9000000.0
2006-08-11 09:14:00,2.01596,2.0162,2.01584,2.0162,11000000.0
2006-08-11 09:15:00,2.01568,2.01627,2.01568,2.01624,7000000.0
2006-08-11 09:16:00,2.01612,2.01612,2.01574,2.01597,8000000.0
2006-08-11 09:17:00,2.01586,2.01586,2.01535,2.01581,11000000.0
2006-08-11 09:18:00,2.01605,2.01608,2.0157,2.01589,8000000.0
2006-08-11 09:19:00,2.01535,2.01543,2.01516,2.01543,7000000.0
2006-08-11 09:20:00,2.01561,2.01605,2.01561,2.01605,7000000.0
2006-08-11 09:21:00,2.0165,2.01652,2.01616,2.01616,8000000.0
2006-08-11 09:22:00,2.01642,2.01704,2.01642,2.01704,8000000.0
2006-08-11 09:23:00,2.01668,2.01699,2.01663,2.01699,7000000.0
2006-08-11 09:24:00,2.01698,2.01743,2.01683,2.01743,8000000.0
2006-08-11 09:25:00,2.01782,2.01782,2.01732,2.01732,7000000.0
2006-08-11 09:26:00,2.01696,2.01764,2.01692,2.01764,11000000.0
2006-08-11 09:27:00,2.01786,2.01805,2.01786,2.01803,11000000.0
2006-08-11 09:28:00,2.01759,2.01759,2.01668,2.01678,9000000.0
2006-08-11 09:29:00,2.01651,2.01684,2.01651,2.01684,8000000.0
2006-08-11 09:30:00,2.01691,2.01691,2.0166,2.0167,7000000.0
2006-08-11 09:31:00,2.01629,2.01693,2.01629,2.01693,7000000.0
2006-08-11 09:32:00,2.01697,2.01697,2.01674,2.01686,7000000.0
2006-08-11 09:33:00,2.01698,2.01721,2.01698,2.01707,8000000.0
2006-08-11 09:34:00,2.01695,2.01695,2.01687,2.01692,7000000.0
2006-08-11 09:35:00,2.0166,2.01751,2.0166,2.01751,10000000.0
2006-08-11 09:36:00,2.01678,2.01717,2.01678,2.01717,8000000.0
2006-08-11 09:37:00,2.01721,2.01727,2.01668,2.01678,11000000.0
2006-08-11 09:38:00,2.0163,2.01656,2.01453,2.01654,11000000.0
2006-08-11 09:39:00,2.01661,2.01701,2.01661,2.01701,7000000.0
2006-08-11 09:40:00,2.01701,2.0171,2.01681,2.01703,9000000.0
2006-08-11 09:41:00,2.01753,2.01771,2.01729,2.01771,8000000.0
2006-08-11 09:42:00,2.01784,2.01784,2.01732,2.01732,10000000.0
2006-08-11 09:43:00,2.01726,2.01735,2.01712,2.01734,11000000.0
2006-08-11 09:44:00,2.01739,2.01757,2.01739,2.0175,8000000.0
2006-08-11 09:45:00,2.01749,2.01752,2.01719,2.01719,7000000.0
2006-08-11 09:46:00,2.01706,2.01758,2.01706,2.01729,11000000.0
2006-08-11 09:47:00,2.01717,2.01726,2.0171,2.01726,9000000.0
2006-08-11 09:48:00,2.01707,2.01724,2.01707,2.01724,7000000.0
2006-08-11 09:49:00,2.01718,2.01735,2.0171,2.01735,11000000.0
2006-08-11 09:50:00,2.01768,2.01822,2.01768,2.01822,8000000.0
2006-08-11 09:51:00,2.01782,2.01822,2.01781,2.01812,8000000.0
2006-08-11 09:52:00,2.01789,2.01798,2.01767,2.01798,8000000.0
2006-08-11 09:53:00,2.01784,2.01801,2.01782,2.01789,10000000.0
2006-08-11 09:54:00,2.01783,2.01794,2.01783,2.01786,6000000.0
2006-08-11 09:55:00,2.01778,2.01782,2.01754,2.01782,8000000.0
2006-08-11 09:56:00,2.01791,2.01811,2.01791,2.01811,10000000.0
2006-08-11 09:57:00,2.01774,2.01834,2.01774,2.01834,8000000.0
2006-08-11 09:58:00,2.01857,2.01857,2.01817,2.01827,8000000.0
2006-08-11 09:59:00,2.0184,2.01843,2.01783,2.01783,10000000.0
2006-08-11 10:00:00,2.01823,2.01823,2.01796,2.01799,10000000.0
2006-08-11 10:01:00,2.01796,2.0181,2.01789,2.01802,10000000.0
2006-08-11 10:02:00,2.01791,2.01791,2.0176,2.01774,10000000.0
2006-08-11 10:03:00,2.01789,2.01798,2.01779,2.01798,7000000.0
2006-08-11 10:04:00,2.01816,2.01865,2.01816,2.01861,7000000.0
2006-08-11 10:05:00,2.01886,2.01929,2.01886,2.01905,11000000.0
2006-08-11 10:06:00,2.01912,2.01912,2.01896,2.01896,7000000.0
2006-08-11 10:07:00,2.01869,2.01879,2.01836,2.01874,7000000.0
2006-08-11 10:08:00,2.01881,2.0193,2.01875,2.0193,7000000.0
2006-08-11 10:09:00,2.01953,2.01959,2.01935,2.01937,7000000.0
2006-08-11 10:10:00,2.01953,2.01962,2.01944,2.01959,7000000.0
2006-08-11 10:11:00,2.01905,2.01905,2.01882,2.01892,7000000.0
2006-08-11 10:12:00,2.01861,2.01861,2.01746,2.01778,8000000.0
2006-08-11 10:13:00,2.01811,2.01811,2.0177,2.0177,8000000.0
2006-08-11 10:14:00,2.01816,2.01816,2.01786,2.01811,7000000.0
2006-08-11 10:15:00,2.01811,2.01822,2.01785,2.01785,10000000.0
2006-08-11 10:16:00,2.01775,2.01812,2.01767,2.01812,7000000.0
2006-08-11 10:17:00,2.01803,2.01803,2.01774,2.01785,11000000.0
2006-08-11 10:18:00,2.0177,2.0177,2.01698,2.01698,8000000.0
2006-08-11 10:19:00,2.01705,2.01722,2.017,2.01722,9000000.0
2006-08-11 10:20:00,2.01668,2.01668,2.01644,2.01644,7000000.0
2006-08-11 10:21:00,2.01674,2.017,2.01674,2.01677,8000000.0
2006-08-11 10:22:00,2.01672,2.01682,2.01657,2.01678,7000000.0
2006-08-11 10:23:00,2.01631,2.01657,2.01631,2.01657,7000000.0
2006-08-11 10:24:00,2.01673,2.01673,2.01635,2.01663,7000000.0
2006-08-11 10:25:00,2.01663,2.01663,2.01632,2.01647,9000000.0
2006-08-11 10:26:00,2.0164,2.01648,2.01633,2.01638,11000000.0
2006-08-11 10:27:00,2.01654,2.01692,2.01654,2.01692,8000000.0
2006-08-11 10:28:00,2.01702,2.01709,2.01664,2.01664,9000000.0
2006-08-11 10:29:00,2.0166,2.01705,2.01604,2.01705,8000000.0
2006-08-11 10:30:00,2.01739,2.01756,2.0171,2.0171,8000000.0
2006-08-11 10:31:00,2.01667,2.01682,2.01648,2.01682,7000000.0
2006-08-11 10:32:00,2.01658,2.01721,2.01649,2.01721,9000000.0
2006-08-11 10:33:00,2.01719,2.01724,2.01681,2.01682,7000000.0
2006-08-11 10:34:00,2.01633,2.01689,2.01631,2.01689,7000000.0
2006-08-11 10:35:00,2.017,2.01708,2.01676,2.01708,7000000.0
2006-08-11 10:36:00,2.017,2.017,2.01672,2.01678,8000000.0
2006-08-11 10:37:00,2.01672,2.01689,2.01667,2.01667,8000000.0
2006-08-11 10:38:00,2.01723,2.01723,2.017,2.01706,10000000.0
2006-08-11 10:39:00,2.01691,2.01698,2.01674,2.01674,8000000.0
2006-08-11 10:40:00,2.01631,2.01631,2.01604,2.0162,7000000.0
2006-08-11 10:41:00,2.01633,2.01659,2.01633,2.01646,9000000.0
2006-08-11 10:42:00,2.01629,2.01629,2.016,2.01622,7000000.0
2006-08-11 10:43:00,2.01604,2.01604,2.01564,2.01598,10000000.0
2006-08-11 10:44:00,2.01612,2.01612,2.01586,2.01607,7000000.0
2006-08-11 10:45:00,2.01609,2.01633,2.01609,2.01624,8000000.0
2006-08-11 10:46:00,2.01606,2.01677,2.01606,2.01677,8000000.0
2006-08-11 10:47:00,2.01682,2.01708,2.01676,2.01703,7000000.0
2006-08-11 10:48:00,2.01701,2.01701,2.01633,2.01644,8000000.0
2006-08-11 10:49:00,2.01618,2.01631,2.01612,2.01631,9000000.0
2006-08-11 10:50:00,2.01615,2.01615,2.01602,2.01613,8000000.0
2006-08-11 10:51:00,2.01618,2.01623,2.01588,2.01623,9000000.0
2006-08-11 10:52:00,2.01613,2.0162,2.01602,2.01602,8000000.0
2006-08-11 10:53:00,2.01635,2.01661,2.01634,2.01634,9000000.0
2006-08-11 10:54:00,2.01637,2.01649,2.01636,2.01636,10000000.0
2006-08-11 10:56:00,2.0164,2.0164,2.01453,2.01603,7000000.0
2006-08-11 10:57:00,2.01622,2.01642,2.01622,2.0163,8000000.0
2006-08-11 10:58:00,2.01649,2.01681,2.01649,2.01681,7000000.0
2006-08-11 10:59:00,2.01674,2.01692,2.01668,2.01668,11000000.0
2006-08-11 11:00:00,2.0168,2.01689,2.01428,2.01428,7000000.0
2006-08-11 11:01:00,2.01564,2.01584,2.01564,2.01583,8000000.0
2006-08-11 11:02:00,2.01598,2.01629,2.01598,2.01629,7000000.0
2006-08-11 11:03:00,2.01641,2.0167,2.01641,2.0167,11000000.0
2006-08-11 11:04:00,2.01711,2.0177,2.01711,2.0176,11000000.0
2006-08-11 11:05:00,2.01771,2.01771,2.01728,2.01736,7000000.0
2006-08-11 11:06:00,2.01706,2.01713,2.0169,2.0169,8000000.0
2006-08-11 11:07:00,2.01686,2.01687,2.0167,2.0167,7000000.0
2006-08-11 11:08:00,2.01677,2.01713,2.01677,2.01713,9000000.0
2006-08-11 11:09:00,2.01686,2.01707,2.01682,2.01707,8000000.0
2006-08-11 11:10:00,2.01716,2.01747,2.01711,2.01747,8000000.0
2006-08-11 11:11:00,2.01745,2.01745,2.01677,2.01677,10000000.0
2006-08-11 11:12:00,2.01682,2.01689,2.01681,2.01685,7000000.0
2006-08-11 11:13:00,2.01685,2.01715,2.0167,2.01715,11000000.0
2006-08-11 11:14:00,2.01738,2.01742,2.01725,2.01725,11000000.0
2006-08-11 11:15:00,2.01716,2.01716,2.01687,2.01693,7000000.0
2006-08-11 11:16:00,2.01708,2.01721,2.01705,2.01721,7000000.0
2006-08-11 11:17:00,2.01753,2.01762,2.01747,2.01751,7000000.0
2006-08-11 11:18:00,2.01759,2.01759,2.01733,2.01749,10000000.0
2006-08-11 11:19:00,2.01746,2.01752,2.01742,2.01752,11000000.0
2006-08-11 11:20:00,2.01753,2.01759,2.01744,2.01759,8000000.0
2006-08-11 11:21:00,2.01765,2.01775,2.01751,2.01751,7000000.0
2006-08-11 11:22:00,2.01752,2.01772,2.01741,2.01772,8000000.0
2006-08-11 11:23:00,2.01771,2.01771,2.0175,2.01762,8000000.0
2006-08-11 11:24:00,2.01757,2.01767,2.01754,2.01758,7000000.0
2006-08-11 11:25:00,2.01749,2.01749,2.01734,2.01736,8000000.0
2006-08-11 11:26:00,2.01723,2.01738,2.01718,2.01731,11000000.0
2006-08-11 11:27:00,2.01741,2.01749,2.01736,2.01749,8000000.0
2006-08-11 11:28:00,2.01738,2.01738,2.01725,2.01731,7000000.0
2006-08-11 11:29:00,2.01719,2.01719,2.01697,2.01716,8000000.0
2006-08-11 11:30:00,2.01702,2.01705,2.01676,2.01705,7000000.0
2006-08-11 11:31:00,2.0171,2.01716,2.01701,2.01701,11000000.0
2006-08-11 11:32:00,2.01709,2.01715,2.01702,2.01714,11000000.0
2006-08-11 11:33:00,2.0172,2.01738,2.01712,2.01738,7000000.0
2006-08-11 11:34:00,2.01734,2.01749,2.01727,2.01727,7000000.0
2006-08-11 11:35:00,2.01701,2.01712,2.01691,2.01712,10000000.0
2006-08-11 11:37:00,2.01673,2.01725,2.01673,2.01725,8000000.0
2006-08-11 11:38:00,2.01733,2.01747,2.01728,2.01747,9000000.0
2006-08-11 11:39:00,2.01745,2.01762,2.01745,2.01762,9000000.0
2006-08-11 11:41:00,2.01759,2.01759,2.0174,2.01746,11000000.0
2006-08-11 11:43:00,2.01733,2.01747,2.01733,2.01733,7000000.0
2006-08-11 11:44:00,2.01737,2.01737,2.01722,2.01726,7000000.0
2006-08-11 11:45:00,2.01709,2.01728,2.01709,2.01709,11000000.0
2006-08-11 11:46:00,2.01687,2.0169,2.01675,2.01678,7000000.0
2006-08-11 11:47:00,2.0167,2.01696,2.0167,2.0168,9000000.0
2006-08-11 11:48:00,2.01668,2.01684,2.01659,2.01684,10000000.0
2006-08-11 11:49:00,2.01691,2.01701,2.01681,2.01681,7000000.0
2006-08-11 11:50:00,2.01694,2.01715,2.01694,2.01704,7000000.0
2006-08-11 11:51:00,2.0169,2.0169,2.01631,2.01659,8000000.0
2006-08-11 11:52:00,2.01658,2.01671,2.01651,2.0167,10000000.0
2006-08-11 11:53:00,2.01678,2.01709,2.01678,2.01708,10000000.0
2006-08-11 11:54:00,2.017,2.017,2.01677,2.01677,9000000.0
2006-08-11 11:55:00,2.01672,2.01688,2.01672,2.01688,8000000.0
2006-08-11 11:56:00,2.01699,2.01714,2.01699,2.01714,11000000.0
2006-08-11 11:57:00,2.01718,2.01727,2.01716,2.01717,8000000.0
2006-08-11 11:58:00,2.01699,2.01722,2.01699,2.01709,9000000.0
2006-08-11 11:59:00,2.01702,2.01702,2.01688,2.01691,7000000.0
2006-08-11 12:00:00,2.01708,2.01712,2.01698,2.01712,7000000.0
2006-08-11 12:01:00,2.01701,2.01701,2.01679,2.01682,10000000.0
2006-08-11 12:02:00,2.01711,2.01721,2.01707,2.0172,10000000.0
2006-08-11 12:03:00,2.01706,2.01712,2.01672,2.01672,7000000.0
2006-08-11 12:04:00,2.01656,2.01656,2.01632,2.01636,9000000.0
2006-08-11 12:05:00,2.0163,2.01639,2.01622,2.01632,11000000.0
2006-08-11 12:06:00,2.01629,2.01629,2.01577,2.01577,7000000.0
2006-08-11 12:07:00,2.01573,2.01584,2.01571,2.01571,7000000.0
2006-08-11 12:08:00,2.0157,2.01579,2.0156,2.0156,9000000.0
2006-08-11 12:09:00,2.01556,2.01556,2.01522,2.01529,8000000.0
2006-08-11 12:10:00,2.0155,2.0155,2.01524,2.01524,8000000.0
2006-08-11 12:11:00,2.01521,2.01536,2.01515,2.01527,7000000.0
2006-08-11 12:12:00,2.01512,2.01512,2.01484,2.01484,7000000.0
2006-08-11 12:13:00,2.01498,2.01524,2.01489,2.01514,10000000.0
2006-08-11 12:14:00,2.01521,2.01535,2.01517,2.01535,8000000.0
2006-08-11 12:15:00,2.0152,2.01538,2.01515,2.01538,8000000.0
2006-08-11 12:16:00,2.01515,2.01535,2.01515,2.01532,8000000.0
2006-08-11 12:17:00,2.0153,2.01545,2.01526,2.01545,8000000.0
2006-08-11 12:18:00,2.01544,2.01546,2.01534,2.01541,11000000.0
2006-08-11 12:19:00,2.01519,2.01529,2.01513,2.01513,9000000.0
2006-08-11 12:20:00,2.01503,2.01503,2.01481,2.01488,10000000.0
2006-08-11 12:21:00,2.01529,2.016,2.01345,2.01345,7000000.0
2006-08-11 12:23:00,2.015,2.01511,2.0149,2.0149,7000000.0
2006-08-11 12:24:00,2.015,2.015,2.01476,2.01476,7000000.0
2006-08-11 12:25:00,2.01474,2.01483,2.01463,2.01483,9000000.0
2006-08-11 12:26:00,2.01478,2.01489,2.01478,2.01481,8000000.0
2006-08-11 12:27:00,2.01479,2.0148,2.01463,2.01471,10000000.0
2006-08-11 12:28:00,2.0148,2.0149,2.0147,2.0149,9000000.0
2006-08-11 12:29:00,2.01494,2.01496,2.01475,2.01484,9000000.0
2006-08-11 12:31:00,2.01481,2.01482,2.01465,2.01478,11000000.0
2006-08-11 12:32:00,2.0148,2.01485,2.01471,2.01471,7000000.0
2006-08-11 12:33:00,2.01477,2.01479,2.01465,2.01465,7000000.0
2006-08-11 12:34:00,2.01484,2.01502,2.01484,2.01491,7000000.0
2006-08-11 12:35:00,2.01496,2.01513,2.01496,2.01513,8000000.0
2006-08-11 12:36:00,2.01523,2.01523,2.01507,2.01511,8000000.0
2006-08-11 12:37:00,2.0149,2.01517,2.0149,2.01517,9000000.0
2006-08-11 12:38:00,2.01497,2.01514,2.01471,2.01491,8000000.0
2006-08-11 12:39:00,2.01485,2.01546,2.01485,2.01545,9000000.0
2006-08-11 12:40:00,2.01516,2.01522,2.01498,2.01504,7000000.0
2006-08-11 12:41:00,2.01501,2.01532,2.01483,2.01483,8000000.0
2006-08-11 12:42:00,2.01473,2.01557,2.01473,2.01557,9000000.0
2006-08-11 12:43:00,2.01556,2.01557,2.01536,2.01536,9000000.0
2006-08-11 12:44:00,2.0156,2.0156,2.01526,2.01532,8000000.0
2006-08-11 12:45:00,2.01519,2.01519,2.01469,2.01506,10000000.0
2006-08-11 12:46:00,2.01505,2.01518,2.01494,2.01494,9000000.0
2006-08-11 12:47:00,2.01494,2.01508,2.01487,2.01508,10000000.0
2006-08-11 12:48:00,2.01497,2.01511,2.01495,2.01498,11000000.0
2006-08-11 12:49:00,2.01485,2.01485,2.01469,2.01469,7000000.0
2006-08-11 12:50:00,2.01487,2.01492,2.01461,2.01468,7000000.0
2006-08-11 12:51:00,2.01468,2.01487,2.0146,2.01486,8000000.0
2006-08-11 12:52:00,2.01496,2.01496,2.01457,2.01494,11000000.0
2006-08-11 12:53:00,2.01497,2.01514,2.01497,2.01512,8000000.0
2006-08-11 12:54:00,2.01499,2.01509,2.01478,2.01478,7000000.0
2006-08-11 12:55:00,2.01473,2.01473,2.01449,2.01449,8000000.0
2006-08-11 12:57:00,2.01483,2.01483,2.01472,2.01477,7000000.0
2006-08-11 12:59:00,2.01472,2.0155,2.01472,2.0155,7000000.0
2006-08-11 13:00:00,2.01552,2.01552,2.01527,2.01539,8000000.0
2006-08-11 13:01:00,2.01512,2.01538,2.01512,2.01538,8000000.0
2006-08-11 13:02:00,2.01522,2.01522,2.01489,2.01508,7000000.0
2006-08-11 13:03:00,2.01497,2.01535,2.01497,2.01535,8000000.0
2006-08-11 13:04:00,2.01527,2.0153,2.01516,2.01517,7000000.0
2006-08-11 13:05:00,2.01502,2.01502,2.01471,2.01471,8000000.0
2006-08-11 13:06:00,2.01499,2.01518,2.01492,2.01498,7000000.0
2006-08-11 13:07:00,2.01497,2.01549,2.01496,2.01549,7000000.0
2006-08-11 13:08:00,2.01583,2.01583,2.01542,2.01546,10000000.0
2006-08-11 13:09:00,2.0154,2.0154,2.0151,2.0152,7000000.0
2006-08-11 13:11:00,2.01546,2.01572,2.01528,2.01571,8000000.0
2006-08-11 13:12:00,2.01562,2.01569,2.01537,2.01561,8000000.0
2006-08-11 13:14:00,2.01538,2.01546,2.01527,2.0154,7000000.0
2006-08-11 13:15:00,2.01542,2.01548,2.01532,2.01548,8000000.0
2006-08-11 13:16:00,2.01545,2.0155,2.01533,2.01543,8000000.0
2006-08-11 13:17:00,2.01547,2.01547,2.01526,2.01541,9000000.0
2006-08-11 13:18:00,2.01526,2.01526,2.01483,2.01483,10000000.0
2006-08-11 13:19:00,2.01477,2.01514,2.01468,2.01514,8000000.0
2006-08-11 13:21:00,2.01523,2.01529,2.01516,2.01529,7000000.0
2006-08-11 13:22:00,2.01523,2.0153,2.01503,2.0153,11000000.0
2006-08-11 13:23:00,2.01519,2.0153,2.01514,2.01518,8000000.0
2006-08-11 13:24:00,2.01507,2.01507,2.01498,2.01498,7000000.0
2006-08-11 13:25:00,2.01485,2.01498,2.01479,2.01491,11000000.0
2006-08-11 13:26:00,2.01499,2.01522,2.01499,2.01522,10000000.0
2006-08-11 13:27:00,2.01567,2.01588,2.01566,2.01588,8000000.0
2006-08-11 13:28:00,2.01602,2.01602,2.01565,2.01565,21000000.0
2006-08-11 13:29:00,2.01563,2.01563,2.01543,2.01546,17000000.0
2006-08-11 13:30:00,2.01543,2.01559,2.01539,2.01559,7000000.0
2006-08-11 13:31:00,2.01553,2.01583,2.01549,2.01552,9000000.0
2006-08-11 13:32:00,2.01546,2.01546,2.01525,2.01525,14000000.0
2006-08-11 13:33:00,2.01525,2.0155,2.01523,2.01523,14000000.0
2006-08-11 13:34:00,2.01524,2.01537,2.01517,2.01518,31000000.0
2006-08-11 13:35:00,2.01535,2.01553,2.01535,2.01553,17000000.0
2006-08-11 13:36:00,2.0156,2.01566,2.01559,2.01559,24000000.0
2006-08-11 13:38:00,2.01541,2.01554,2.0153,2.01539,18000000.0
2006-08-11 13:39:00,2.01542,2.01543,2.01534,2.01538,15000000.0
2006-08-11 13:40:00,2.01533,2.01539,2.0152,2.0152,29000000.0
2006-08-11 13:41:00,2.01526,2.01555,2.01526,2.01555,13000000.0
2006-08-11 13:42:00,2.01556,2.01556,2.01549,2.01554,3000000.0
2006-08-11 13:43:00,2.01541,2.01541,2.01515,2.01515,10000000.0
2006-08-11 13:44:00,2.01516,2.01528,2.01504,2.01523,26000000.0
2006-08-11 13:45:00,2.01525,2.01537,2.01514,2.01514,22000000.0
2006-08-11 13:47:00,2.01544,2.01557,2.01544,2.01557,17000000.0
2006-08-11 13:48:00,2.01563,2.01563,2.01536,2.01536,22000000.0
2006-08-11 13:49:00,2.01526,2.01536,2.01526,2.01533,24000000.0
2006-08-11 13:50:00,2.01549,2.01552,2.01545,2.01545,15000000.0
2006-08-11 13:51:00,2.01579,2.01595,2.01579,2.01583,22000000.0
2006-08-11 13:52:00,2.01575,2.01597,2.01567,2.01597,32000000.0
2006-08-11 13:53:00,2.01607,2.01631,2.01607,2.01618,28000000.0
2006-08-11 13:54:00,2.01642,2.01648,2.01639,2.01639,31000000.0
2006-08-11 13:55:00,2.01632,2.01632,2.01625,2.01626,20000000.0
2006-08-11 13:56:00,2.01621,2.01653,2.01621,2.01653,24000000.0
2006-08-11 13:57:00,2.0165,2.01651,2.01621,2.01651,34000000.0
2006-08-11 13:58:00,2.01656,2.01656,2.01625,2.01625,16000000.0
2006-08-11 13:59:00,2.01627,2.01638,2.01627,2.01638,30000000.0
2006-08-11 14:00:00,2.01645,2.01664,2.01621,2.01658,39000000.0
2006-08-11 14:01:00,2.01668,2.01668,2.01639,2.01639,30000000.0
2006-08-11 14:02:00,2.01635,2.01668,2.01635,2.01668,19000000.0
2006-08-11 14:03:00,2.01665,2.01667,2.01654,2.01654,23000000.0
2006-08-11 14:04:00,2.01631,2.01654,2.01613,2.01654,33000000.0
2006-08-11 14:05:00,2.01643,2.01645,2.01634,2.01634,28000000.0
2006-08-11 14:06:00,2.01644,2.01644,2.01629,2.01636,31000000.0
2006-08-11 14:07:00,2.01631,2.01639,2.01623,2.01638,31000000.0
2006-08-11 14:08:00,2.01627,2.01637,2.01605,2.01606,27000000.0
2006-08-11 14:09:00,2.01593,2.01593,2.01563,2.01574,27000000.0
2006-08-11 14:10:00,2.01552,2.01568,2.01549,2.01568,24000000.0
2006-08-11 14:11:00,2.01591,2.01635,2.01591,2.01635,21000000.0
2006-08-11 14:12:00,2.01615,2.01631,2.01595,2.01595,22000000.0
2006-08-11 14:13:00,2.01577,2.01593,2.01573,2.01593,13000000.0
2006-08-11 14:14:00,2.01593,2.01609,2.01593,2.01609,21000000.0
2006-08-11 14:15:00,2.01606,2.01621,2.01586,2.01609,25000000.0
2006-08-11 14:16:00,2.01581,2.01605,2.01578,2.01582,26000000.0
2006-08-11 14:17:00,2.01595,2.01601,2.01594,2.01598,32000000.0
2006-08-11 14:18:00,2.0153,2.0153,2.01509,2.01509,27000000.0
2006-08-11 14:19:00,2.01522,2.01563,2.01522,2.0155,35000000.0
2006-08-11 14:20:00,2.0152,2.01522,2.01482,2.01499,32000000.0
2006-08-11 14:21:00,2.01504,2.01523,2.01498,2.01523,39000000.0
2006-08-11 14:22:00,2.01527,2.01527,2.01501,2.01501,22000000.0
2006-08-11 14:23:00,2.01498,2.0154,2.01498,2.0154,40000000.0
2006-08-11 14:24:00,2.01557,2.01569,2.01543,2.01569,10000000.0
2006-08-11 14:25:00,2.01542,2.01566,2.0154,2.01566,35000000.0
2006-08-11 14:26:00,2.01542,2.01603,2.01542,2.01603,18000000.0
2006-08-11 14:27:00,2.01638,2.0169,2.01634,2.0169,28000000.0
2006-08-11 14:28:00,2.01656,2.01656,2.0159,2.01592,21000000.0
2006-08-11 14:29:00,2.01548,2.01548,2.01407,2.01407,16000000.0
2006-08-11 14:30:00,2.01112,2.01112,2.00971,2.01022,25000000.0
2006-08-11 14:31:00,2.01038,2.01039,2.00993,2.01038,26000000.0
2006-08-11 14:32:00,2.00987,2.01021,2.00987,2.01021,32000000.0
2006-08-11 14:33:00,2.00968,2.00968,2.00759,2.00902,20000000.0
2006-08-11 14:34:00,2.00988,2.01066,2.00988,2.01059,25000000.0
2006-08-11 14:35:00,2.01092,2.01092,2.01004,2.01004,23000000.0
2006-08-11 14:36:00,2.00986,2.0104,2.00986,2.01013,11000000.0
2006-08-11 14:37:00,2.01,2.01125,2.01,2.01125,41000000.0
2006-08-11 14:38:00,2.0102,2.0103,2.00953,2.00987,54000000.0
2006-08-11 14:39:00,2.00908,2.00908,2.00739,2.00739,36000000.0
2006-08-11 14:40:00,2.00795,2.00844,2.00749,2.0076,36000000.0
2006-08-11 14:41:00,2.00783,2.00922,2.00783,2.00911,41000000.0
2006-08-11 14:42:00,2.00952,2.00979,2.00941,2.00941,19000000.0
2006-08-11 14:43:00,2.00969,2.00969,2.00832,2.00832,20000000.0
2006-08-11 14:44:00,2.00833,2.00873,2.00761,2.00761,25000000.0
2006-08-11 14:45:00,2.00815,2.00815,2.00679,2.00695,33000000.0
2006-08-11 14:46:00,2.00653,2.00722,2.00653,2.00685,11000000.0
2006-08-11 14:47:00,2.00638,2.00713,2.00632,2.00713,7000000.0
2006-08-11 14:48:00,2.00774,2.00774,2.00592,2.00592,21000000.0
2006-08-11 14:49:00,2.00501,2.00501,2.00392,2.00404,32000000.0
2006-08-11 14:50:00,2.00434,2.00515,2.00426,2.00426,33000000.0
2006-08-11 14:51:00,2.00396,2.00441,2.00354,2.00354,37000000.0
2006-08-11 14:52:00,2.00328,2.00385,2.00328,2.00372,17000000.0
2006-08-11 14:53:00,2.00394,2.00429,2.00394,2.00429,22000000.0
2006-08-11 14:54:00,2.00422,2.00422,2.00305,2.00305,17000000.0
2006-08-11 14:55:00,2.00329,2.00335,2.00311,2.00311,7000000.0
2006-08-11 14:56:00,2.00264,2.00309,2.00253,2.00293,21000000.0
2006-08-11 14:57:00,2.00318,2.00361,2.00314,2.00361,12000000.0
2006-08-11 14:58:00,2.00402,2.00423,2.00392,2.00394,31000000.0
2006-08-11 14:59:00,2.00415,2.00455,2.00392,2.00455,20000000.0
2006-08-11 15:00:00,2.00448,2.00448,2.00339,2.00339,32000000.0
2006-08-11 15:01:00,2.00344,2.00403,2.00342,2.00403,14000000.0
2006-08-11 15:02:00,2.00374,2.00393,2.00356,2.00371,26000000.0
2006-08-11 15:03:00,2.00411,2.00413,2.00386,2.00413,30000000.0
2006-08-11 15:04:00,2.00436,2.00455,2.00417,2.00432,29000000.0
2006-08-11 15:05:00,2.00417,2.0046,2.00417,2.00424,28000000.0
2006-08-11 15:06:00,2.00429,2.00452,2.00429,2.00447,16000000.0
2006-08-11 15:07:00,2.00402,2.00402,2.00345,2.00361,26000000.0
2006-08-11 15:08:00,2.00349,2.0037,2.00338,2.0037,25000000.0
2006-08-11 15:09:00,2.00334,2.00342,2.00321,2.00337,34000000.0
2006-08-11 15:10:00,2.00317,2.00319,2.00256,2.00256,36000000.0
2006-08-11 15:11:00,2.00223,2.00223,2.00189,2.00212,27000000.0
2006-08-11 15:12:00,2.00213,2.00256,2.00209,2.00256,26000000.0
2006-08-11 15:13:00,2.00258,2.00296,2.00258,2.00296,41000000.0
2006-08-11 15:14:00,2.00308,2.00308,2.00261,2.00261,30000000.0
2006-08-11 15:15:00,2.00246,2.00253,2.00211,2.00212,21000000.0
2006-08-11 15:16:00,2.00279,2.00393,2.00279,2.00371,9000000.0
2006-08-11 15:17:00,2.00335,2.0036,2.00335,2.0036,26000000.0
2006-08-11 15:18:00,2.00362,2.00367,2.00357,2.00364,10000000.0
2006-08-11 15:19:00,2.004,2.00461,2.004,2.00459,16000000.0
2006-08-11 15:20:00,2.00436,2.00485,2.00436,2.00485,20000000.0
2006-08-11 15:21:00,2.00471,2.00473,2.00461,2.00461,12000000.0
2006-08-11 15:22:00,2.00496,2.00531,2.0049,2.00492,22000000.0
2006-08-11 15:23:00,2.00447,2.00538,2.00447,2.00538,36000000.0
2006-08-11 15:24:00,2.00529,2.00529,2.00494,2.00498,8000000.0
2006-08-11 15:25:00,2.0046,2.0046,2.00405,2.00452,14000000.0
2006-08-11 15:26:00,2.00504,2.00553,2.00504,2.00535,40000000.0
2006-08-11 15:27:00,2.00528,2.00542,2.00528,2.0054,32000000.0
2006-08-11 15:28:00,2.00572,2.00603,2.00558,2.00558,55000000.0
2006-08-11 15:29:00,2.00542,2.00574,2.00382,2.00574,47000000.0
2006-08-11 15:30:00,2.00443,2.00707,2.00443,2.00595,71000000.0
2006-08-11 15:31:00,2.00613,2.00633,2.00613,2.00633,58000000.0
2006-08-11 15:32:00,2.00639,2.00661,2.00639,2.00655,25000000.0
2006-08-11 15:33:00,2.0067,2.00703,2.0067,2.00703,32000000.0
2006-08-11 15:34:00,2.00709,2.00711,2.00687,2.00711,22000000.0
2006-08-11 15:35:00,2.00751,2.00753,2.00703,2.00732,30000000.0
2006-08-11 15:36:00,2.00758,2.00827,2.00758,2.00827,23000000.0
2006-08-11 15:37:00,2.00796,2.00805,2.00755,2.00772,24000000.0
2006-08-11 15:38:00,2.00761,2.00765,2.00739,2.00742,61000000.0
2006-08-11 15:39:00,2.00718,2.00718,2.00698,2.00713,40000000.0
2006-08-11 15:40:00,2.00739,2.0078,2.00729,2.00778,37000000.0
2006-08-11 15:41:00,2.00783,2.00783,2.00751,2.00772,43000000.0
2006-08-11 15:42:00,2.00773,2.00783,2.00757,2.00762,41000000.0
2006-08-11 15:43:00,2.00751,2.00756,2.00718,2.00756,30000000.0
2006-08-11 15:44:00,2.00776,2.00792,2.00776,2.00792,29000000.0
2006-08-11 15:45:00,2.00806,2.00806,2.00785,2.00791,36000000.0
2006-08-11 15:46:00,2.00821,2.00908,2.00821,2.00889,24000000.0
2006-08-11 15:47:00,2.00894,2.00935,2.00891,2.00891,31000000.0
2006-08-11 15:48:00,2.00866,2.00875,2.00852,2.00875,33000000.0
2006-08-11 15:49:00,2.0086,2.00868,2.00832,2.00832,25000000.0
2006-08-11 15:50:00,2.00831,2.00855,2.00831,2.00841,11000000.0
2006-08-11 15:51:00,2.00847,2.00884,2.00847,2.00884,37000000.0
2006-08-11 15:52:00,2.00889,2.00928,2.00889,2.00928,23000000.0
2006-08-11 15:53:00,2.00937,2.00945,2.00937,2.00945,15000000.0
2006-08-11 15:54:00,2.00933,2.00933,2.00907,2.0091,26000000.0
2006-08-11 15:55:00,2.00904,2.00918,2.00904,2.00917,33000000.0
2006-08-11 15:56:00,2.00928,2.00943,2.00895,2.00926,9000000.0
2006-08-11 15:57:00,2.00933,2.00933,2.00903,2.00903,34000000.0
2006-08-11 15:58:00,2.00871,2.00878,2.00854,2.00854,24000000.0
2006-08-11 15:59:00,2.00865,2.00919,2.00865,2.00915,23000000.0
2006-08-11 16:00:00,2.00965,2.01024,2.00965,2.00974,51000000.0
2006-08-11 16:01:00,2.00951,2.00951,2.00929,2.00935,31000000.0
2006-08-11 16:02:00,2.00916,2.00929,2.00891,2.00915,29000000.0
2006-08-11 16:03:00,2.00887,2.00898,2.00859,2.00865,51000000.0
2006-08-11 16:04:00,2.00861,2.00875,2.00856,2.00874,38000000.0
2006-08-11 16:05:00,2.0087,2.0087,2.00849,2.00852,37000000.0
2006-08-11 16:06:00,2.0086,2.00888,2.0086,2.00888,33000000.0
2006-08-11 16:07:00,2.00901,2.00901,2.00841,2.00842,37000000.0
2006-08-11 16:08:00,2.00826,2.00849,2.00826,2.00849,37000000.0
2006-08-11 16:09:00,2.00845,2.00858,2.00845,2.00858,44000000.0
2006-08-11 16:10:00,2.00851,2.00865,2.00847,2.00853,41000000.0
2006-08-11 16:11:00,2.00874,2.00888,2.00874,2.00886,27000000.0
2006-08-11 16:12:00,2.00874,2.00874,2.00828,2.00828,22000000.0
2006-08-11 16:13:00,2.0084,2.00896,2.0084,2.00896,38000000.0
2006-08-11 16:14:00,2.009,2.00912,2.00886,2.00886,41000000.0
2006-08-11 16:15:00,2.00881,2.00922,2.00877,2.00922,42000000.0
2006-08-11 16:16:00,2.00907,2.01028,2.00907,2.01028,45000000.0
2006-08-11 16:17:00,2.01062,2.01141,2.01062,2.01141,22000000.0
2006-08-11 16:18:00,2.0114,2.0114,2.01087,2.01098,49000000.0
2006-08-11 16:19:00,2.01108,2.01163,2.01108,2.01139,27000000.0
2006-08-11 16:20:00,2.01144,2.01144,2.01106,2.01106,52000000.0
2006-08-11 16:21:00,2.01099,2.01133,2.01098,2.01133,37000000.0
2006-08-11 16:22:00,2.01168,2.0122,2.01168,2.0122,50000000.0
2006-08-11 16:23:00,2.01227,2.01227,2.01201,2.01208,48000000.0
2006-08-11 16:24:00,2.01167,2.01167,2.01141,2.01163,44000000.0
2006-08-11 16:25:00,2.01161,2.01162,2.01151,2.01152,28000000.0
2006-08-11 16:26:00,2.01163,2.0117,2.0115,2.01166,41000000.0
2006-08-11 16:27:00,2.01163,2.0117,2.01131,2.01131,46000000.0
2006-08-11 16:28:00,2.0115,2.01178,2.0115,2.01178,34000000.0
2006-08-11 16:29:00,2.01217,2.01217,2.01184,2.01185,24000000.0
2006-08-11 16:30:00,2.012,2.01214,2.01196,2.01211,43000000.0
2006-08-11 16:31:00,2.012,2.01252,2.012,2.01252,36000000.0
2006-08-11 16:32:00,2.01306,2.01346,2.01306,2.01336,34000000.0
2006-08-11 16:33:00,2.01323,2.01323,2.01278,2.01278,41000000.0
2006-08-11 16:34:00,2.0129,2.01303,2.01272,2.01272,29000000.0
2006-08-11 16:35:00,2.01274,2.01289,2.01258,2.01276,53000000.0
2006-08-11 16:36:00,2.01272,2.01272,2.01241,2.01241,43000000.0
2006-08-11 16:37:00,2.01234,2.01246,2.01229,2.01233,56000000.0
2006-08-11 16:38:00,2.01246,2.01249,2.01232,2.01236,34000000.0
2006-08-11 16:39:00,2.01219,2.01219,2.01187,2.01209,43000000.0
2006-08-11 16:40:00,2.01193,2.01193,2.01164,2.01169,63000000.0
2006-08-11 16:41:00,2.01163,2.01175,2.01147,2.01162,44000000.0
2006-08-11 16:42:00,2.01166,2.01166,2.01142,2.01164,57000000.0
2006-08-11 16:43:00,2.01175,2.01196,2.01173,2.01173,20000000.0
2006-08-11 16:44:00,2.01197,2.01236,2.01197,2.01219,34000000.0
2006-08-11 16:45:00,2.01242,2.01275,2.01238,2.01238,41000000.0
2006-08-11 16:46:00,2.01199,2.01199,2.01134,2.01155,59000000.0
2006-08-11 16:47:00,2.01147,2.01159,2.01134,2.01144,55000000.0
2006-08-11 16:48:00,2.01151,2.01175,2.01147,2.01164,46000000.0
2006-08-11 16:49:00,2.0116,2.01165,2.01151,2.01155,35000000.0
2006-08-11 16:50:00,2.01122,2.01139,2.011,2.01139,45000000.0
2006-08-11 16:51:00,2.01154,2.01154,2.01114,2.01114,30000000.0
2006-08-11 16:52:00,2.0111,2.0111,2.01103,2.01106,30000000.0
2006-08-11 16:53:00,2.0111,2.0114,2.0111,2.0114,19000000.0
2006-08-11 16:54:00,2.01137,2.01137,2.01069,2.01091,18000000.0
2006-08-11 16:55:00,2.01052,2.01052,2.01035,2.01035,40000000.0
2006-08-11 16:56:00,2.01028,2.01047,2.01015,2.01047,37000000.0
2006-08-11 16:57:00,2.01061,2.0107,2.0106,2.01062,17000000.0
2006-08-11 16:58:00,2.01045,2.01045,2.00958,2.00958,45000000.0
2006-08-11 16:59:00,2.00866,2.00866,2.00794,2.00794,39000000.0
2006-08-11 17:00:00,2.00756,2.00808,2.00756,2.00791,47000000.0
2006-08-11 17:01:00,2.00797,2.00797,2.00749,2.00749,26000000.0
2006-08-11 17:02:00,2.0075,2.00772,2.00746,2.00766,33000000.0
2006-08-11 17:03:00,2.00768,2.00827,2.00764,2.00764,33000000.0
2006-08-11 17:04:00,2.00762,2.0077,2.00758,2.0077,37000000.0
2006-08-11 17:05:00,2.00789,2.00794,2.00772,2.00772,35000000.0
2006-08-11 17:06:00,2.00769,2.00786,2.00766,2.00783,46000000.0
2006-08-11 17:07:00,2.00784,2.00809,2.00778,2.00778,33000000.0
2006-08-11 17:08:00,2.00806,2.00806,2.00789,2.00794,45000000.0
2006-08-11 17:09:00,2.00814,2.00824,2.00813,2.0082,47000000.0
2006-08-11 17:10:00,2.00806,2.00839,2.00806,2.00839,6000000.0
2006-08-11 17:11:00,2.00831,2.00831,2.00818,2.00827,44000000.0
2006-08-11 17:12:00,2.00822,2.00822,2.00793,2.00797,23000000.0
2006-08-11 17:13:00,2.00823,2.0083,2.00812,2.00822,35000000.0
2006-08-11 17:14:00,2.00823,2.00838,2.00823,2.0083,27000000.0
2006-08-11 17:15:00,2.00841,2.00857,2.00837,2.00847,26000000.0
2006-08-11 17:16:00,2.00848,2.00862,2.00839,2.00839,27000000.0
2006-08-11 17:17:00,2.00865,2.00865,2.00833,2.00858,38000000.0
2006-08-11 17:18:00,2.00852,2.00852,2.00828,2.00843,29000000.0
2006-08-11 17:19:00,2.00843,2.00861,2.00834,2.00834,19000000.0
2006-08-11 17:20:00,2.00829,2.009,2.00829,2.009,29000000.0
2006-08-11 17:21:00,2.0091,2.0091,2.00859,2.00861,26000000.0
2006-08-11 17:22:00,2.00843,2.00843,2.00819,2.00825,30000000.0
2006-08-11 17:23:00,2.00837,2.00898,2.00837,2.00898,32000000.0
2006-08-11 17:24:00,2.00899,2.00927,2.00894,2.00909,23000000.0
2006-08-11 17:25:00,2.00883,2.00889,2.00859,2.00889,20000000.0
2006-08-11 17:26:00,2.00909,2.00943,2.00909,2.0092,18000000.0
2006-08-11 17:27:00,2.00916,2.00916,2.00874,2.00883,44000000.0
2006-08-11 17:28:00,2.00869,2.00869,2.00832,2.00835,39000000.0
2006-08-11 17:29:00,2.00878,2.00878,2.00867,2.00875,36000000.0
2006-08-11 17:30:00,2.00857,2.00862,2.00832,2.00855,61000000.0
2006-08-11 17:31:00,2.00859,2.00859,2.00801,2.00801,62000000.0
2006-08-11 17:32:00,2.00741,2.00742,2.0073,2.0073,54000000.0
2006-08-11 17:33:00,2.00728,2.00728,2.00719,2.00721,64000000.0
2006-08-11 17:34:00,2.00721,2.00722,2.00703,2.00703,60000000.0
2006-08-11 17:35:00,2.00681,2.00681,2.00612,2.00635,43000000.0
2006-08-11 17:36:00,2.0058,2.0058,2.00534,2.00565,58000000.0
2006-08-11 17:37:00,2.00608,2.00668,2.00608,2.00668,47000000.0
2006-08-11 17:38:00,2.0069,2.0073,2.0069,2.0073,44000000.0
2006-08-11 17:39:00,2.00735,2.0074,2.00734,2.00734,41000000.0
2006-08-11 17:40:00,2.00708,2.00721,2.00704,2.00721,59000000.0
2006-08-11 17:41:00,2.00726,2.00752,2.00726,2.00752,50000000.0
2006-08-11 17:42:00,2.00752,2.00752,2.00744,2.00744,37000000.0
2006-08-11 17:43:00,2.00772,2.00773,2.00761,2.00768,33000000.0
2006-08-11 17:44:00,2.00741,2.0078,2.00729,2.0078,46000000.0
2006-08-11 17:45:00,2.00784,2.00802,2.00775,2.00775,49000000.0
2006-08-11 17:46:00,2.00775,2.00789,2.00772,2.00773,56000000.0
2006-08-11 17:47:00,2.00766,2.00766,2.00735,2.00735,65000000.0
2006-08-11 17:48:00,2.00748,2.00748,2.00728,2.00728,61000000.0
2006-08-11 17:49:00,2.00718,2.00748,2.00712,2.00712,72000000.0
2006-08-11 17:50:00,2.0071,2.0071,2.0068,2.00683,53000000.0
2006-08-11 17:51:00,2.00681,2.00701,2.00676,2.00701,54000000.0
2006-08-11 17:52:00,2.00717,2.00782,2.00717,2.00782,51000000.0
2006-08-11 17:53:00,2.00731,2.00731,2.00677,2.00683,42000000.0
2006-08-11 17:55:00,2.0072,2.0072,2.00696,2.00696,32000000.0
2006-08-11 17:56:00,2.00701,2.00748,2.00701,2.00732,47000000.0
2006-08-11 17:57:00,2.00741,2.00766,2.00741,2.00747,34000000.0
2006-08-11 17:58:00,2.00724,2.00732,2.00715,2.00732,44000000.0
2006-08-11 17:59:00,2.00783,2.00846,2.00783,2.00828,39000000.0
2006-08-11 18:00:00,2.00796,2.00817,2.00792,2.00792,32000000.0
2006-08-11 18:01:00,2.00827,2.00881,2.00827,2.00871,52000000.0
2006-08-11 18:02:00,2.00876,2.00897,2.00864,2.00864,30000000.0
2006-08-11 18:03:00,2.00867,2.00867,2.00846,2.00854,38000000.0
2006-08-11 18:04:00,2.00856,2.0087,2.00856,2.0087,38000000.0
2006-08-11 18:05:00,2.00891,2.00897,2.0089,2.00896,36000000.0
2006-08-11 18:06:00,2.00869,2.00869,2.0084,2.0084,32000000.0
2006-08-11 18:07:00,2.00839,2.00879,2.00839,2.00879,38000000.0
2006-08-11 18:08:00,2.00904,2.00926,2.00882,2.00926,56000000.0
2006-08-11 18:09:00,2.00906,2.00921,2.00893,2.00897,34000000.0
2006-08-11 18:10:00,2.00895,2.00922,2.0089,2.00922,26000000.0
2006-08-11 18:11:00,2.00913,2.0099,2.0091,2.0099,34000000.0
2006-08-11 18:12:00,2.01004,2.01038,2.01004,2.01038,24000000.0
2006-08-11 18:13:00,2.01019,2.01048,2.01019,2.01048,30000000.0
2006-08-11 18:14:00,2.01021,2.01021,2.00994,2.00994,22000000.0
2006-08-11 18:15:00,2.00987,2.00996,2.00981,2.00983,21000000.0
2006-08-11 18:16:00,2.00977,2.0099,2.00973,2.0099,66000000.0
2006-08-11 18:17:00,2.00971,2.0098,2.00953,2.00962,60000000.0
2006-08-11 18:18:00,2.0096,2.00981,2.00956,2.00959,33000000.0
2006-08-11 18:19:00,2.0097,2.01002,2.0097,2.00986,46000000.0
2006-08-11 18:20:00,2.00984,2.00984,2.00959,2.00959,61000000.0
2006-08-11 18:21:00,2.00947,2.00952,2.00946,2.00952,37000000.0
2006-08-11 18:22:00,2.00958,2.0096,2.00943,2.00948,49000000.0
2006-08-11 18:23:00,2.00942,2.00963,2.00924,2.00951,34000000.0
2006-08-11 18:24:00,2.00973,2.01002,2.00973,2.00988,47000000.0
2006-08-11 18:25:00,2.00979,2.00985,2.0097,2.00983,31000000.0
2006-08-11 18:27:00,2.00951,2.00952,2.00944,2.00944,35000000.0
2006-08-11 18:28:00,2.00932,2.00992,2.00929,2.00992,18000000.0
2006-08-11 18:29:00,2.00986,2.01009,2.00975,2.00999,24000000.0
2006-08-11 18:30:00,2.00989,2.00989,2.00916,2.00916,32000000.0
2006-08-11 18:31:00,2.00894,2.00894,2.00855,2.00863,46000000.0
2006-08-11 18:32:00,2.00865,2.00889,2.00849,2.00889,55000000.0
2006-08-11 18:33:00,2.00879,2.00922,2.00879,2.00922,29000000.0
2006-08-11 18:34:00,2.00932,2.00939,2.00928,2.00933,32000000.0
2006-08-11 18:35:00,2.00923,2.00934,2.00915,2.00933,47000000.0
2006-08-11 18:36:00,2.00907,2.00907,2.00862,2.00865,65000000.0
2006-08-11 18:37:00,2.00846,2.00872,2.00845,2.00872,63000000.0
2006-08-11 18:40:00,2.00888,2.00906,2.00877,2.0089,52000000.0
2006-08-11 18:41:00,2.00863,2.0087,2.00835,2.00845,68000000.0
2006-08-11 18:43:00,2.00834,2.00838,2.00834,2.00838,39000000.0
2006-08-11 18:44:00,2.00841,2.00845,2.00836,2.0084,33000000.0
2006-08-11 18:45:00,2.00846,2.00851,2.00837,2.00845,57000000.0
2006-08-11 18:46:00,2.00863,2.00886,2.00852,2.00879,61000000.0
2006-08-11 18:47:00,2.00884,2.0089,2.00882,2.00882,41000000.0
2006-08-11 18:48:00,2.00884,2.00889,2.00882,2.00889,26000000.0
2006-08-11 18:51:00,2.00896,2.00896,2.0089,2.0089,17000000.0
2006-08-11 18:52:00,2.00885,2.00895,2.00879,2.00895,33000000.0
2006-08-11 18:54:00,2.0092,2.0092,2.00901,2.00901,11000000.0
2006-08-11 18:55:00,2.00878,2.00889,2.00866,2.00875,22000000.0
2006-08-11 18:56:00,2.00863,2.00863,2.00817,2.00846,16000000.0
2006-08-11 18:57:00,2.00851,2.00856,2.00826,2.00826,15000000.0
2006-08-11 18:58:00,2.00801,2.00801,2.00776,2.00793,19000000.0
2006-08-11 18:59:00,2.00803,2.00822,2.00801,2.00811,26000000.0
2006-08-11 19:00:00,2.00811,2.00811,2.00796,2.00796,12000000.0
2006-08-11 19:01:00,2.0078,2.00819,2.00774,2.00811,18000000.0
2006-08-11 19:02:00,2.00858,2.0091,2.00858,2.00906,23000000.0
2006-08-11 19:03:00,2.00931,2.00931,2.00909,2.0092,21000000.0
2006-08-11 19:04:00,2.00915,2.00937,2.00915,2.00918,55000000.0
2006-08-11 19:05:00,2.0087,2.00888,2.0087,2.00886,42000000.0
2006-08-11 19:06:00,2.00886,2.00901,2.00871,2.00883,63000000.0
2006-08-11 19:07:00,2.0092,2.00927,2.00874,2.00914,39000000.0
2006-08-11 19:09:00,2.00901,2.00933,2.00891,2.00912,56000000.0
2006-08-11 19:10:00,2.00871,2.00904,2.00871,2.00885,27000000.0
2006-08-11 19:12:00,2.009,2.00919,2.009,2.00919,25000000.0
2006-08-11 19:13:00,2.00916,2.00916,2.00882,2.00882,23000000.0
2006-08-11 19:14:00,2.00887,2.00958,2.00887,2.00958,37000000.0
2006-08-11 19:15:00,2.00984,2.01001,2.00982,2.00998,17000000.0
2006-08-11 19:16:00,2.00994,2.00994,2.00972,2.00972,23000000.0
2006-08-11 19:17:00,2.00972,2.00976,2.00969,2.00969,17000000.0
2006-08-11 19:18:00,2.00962,2.00969,2.00957,2.00969,30000000.0
2006-08-11 19:22:00,2.00967,2.00967,2.00936,2.00938,25000000.0
2006-08-11 19:23:00,2.00935,2.00935,2.00925,2.00925,12000000.0
2006-08-11 19:24:00,2.00946,2.0096,2.00932,2.00952,39000000.0
2006-08-11 19:25:00,2.00949,2.00976,2.00945,2.00976,49000000.0
2006-08-11 19:26:00,2.00986,2.00986,2.00974,2.00976,48000000.0
2006-08-11 19:29:00,2.00965,2.0098,2.00953,2.0097,28000000.0
2006-08-11 19:30:00,2.00979,2.00979,2.00937,2.00944,32000000.0
2006-08-11 19:31:00,2.0094,2.00975,2.0094,2.00947,28000000.0
2006-08-11 19:32:00,2.00957,2.00967,2.0095,2.00966,31000000.0
2006-08-11 19:33:00,2.00969,2.0097,2.00959,2.00968,14000000.0
2006-08-11 19:34:00,2.00971,2.00971,2.00942,2.00962,49000000.0
2006-08-11 19:35:00,2.00972,2.00977,2.00962,2.00967,28000000.0
2006-08-11 19:36:00,2.00956,2.00962,2.00956,2.00958,16000000.0
2006-08-11 19:37:00,2.00957,2.00962,2.00942,2.00962,26000000.0
2006-08-11 19:38:00,2.00963,2.00973,2.00959,2.00967,8000000.0
2006-08-11 19:39:00,2.00975,2.00975,2.00949,2.00967,13000000.0
2006-08-11 19:40:00,2.00966,2.00976,2.00948,2.00948,16000000.0
2006-08-11 19:41:00,2.00951,2.00951,2.00938,2.00945,17000000.0
2006-08-11 19:42:00,2.00955,2.0099,2.00955,2.00985,19000000.0
2006-08-11 19:43:00,2.00994,2.00996,2.00987,2.0099,21000000.0
2006-08-11 19:44:00,2.00991,2.00994,2.00984,2.00989,21000000.0
2006-08-11 19:45:00,2.00989,2.00991,2.00962,2.00973,33000000.0
2006-08-11 19:46:00,2.00966,2.01002,2.00962,2.00984,18000000.0
2006-08-11 19:47:00,2.00985,2.01001,2.00984,2.00993,22000000.0
2006-08-11 19:48:00,2.00986,2.00986,2.00968,2.00971,18000000.0
2006-08-11 19:50:00,2.00962,2.00962,2.00948,2.00957,23000000.0
2006-08-11 19:51:00,2.00932,2.00958,2.00753,2.00958,7000000.0
2006-08-11 19:53:00,2.00952,2.00958,2.00948,2.00948,21000000.0
2006-08-11 19:54:00,2.00913,2.00916,2.00911,2.00911,9000000.0
2006-08-11 19:55:00,2.00911,2.00916,2.00889,2.00914,30000000.0
2006-08-11 19:56:00,2.00896,2.00896,2.00877,2.00877,20000000.0
2006-08-11 19:57:00,2.00863,2.0088,2.00858,2.00858,12000000.0
2006-08-11 19:58:00,2.00853,2.00853,2.00844,2.00847,13000000.0
2006-08-11 19:59:00,2.00847,2.00852,2.0084,2.00842,31000000.0
2006-08-11 20:00:00,2.00844,2.00876,2.00844,2.00876,23000000.0
2006-08-11 20:01:00,2.00887,2.00909,2.00887,2.00909,13000000.0
2006-08-11 20:02:00,2.00908,2.00908,2.00873,2.00907,20000000.0
2006-08-11 20:03:00,2.00911,2.00932,2.00911,2.00932,18000000.0
2006-08-11 20:04:00,2.00923,2.00943,2.00922,2.00939,27000000.0
2006-08-11 20:05:00,2.00923,2.00936,2.00915,2.00936,23000000.0
2006-08-11 20:07:00,2.00927,2.00935,2.00898,2.00898,29000000.0
2006-08-11 20:08:00,2.0089,2.00913,2.00862,2.00862,15000000.0
2006-08-11 20:09:00,2.00876,2.00894,2.00876,2.00887,17000000.0
2006-08-11 20:10:00,2.00889,2.00904,2.00866,2.00904,8000000.0
2006-08-11 20:11:00,2.00896,2.00915,2.00881,2.00912,10000000.0
2006-08-11 20:13:00,2.00904,2.00905,2.00879,2.009,17000000.0
2006-08-11 20:14:00,2.00893,2.00913,2.00892,2.00911,15000000.0
2006-08-11 20:15:00,2.00919,2.00919,2.00889,2.00889,10000000.0
2006-08-11 20:16:00,2.00865,2.00885,2.00854,2.00885,22000000.0
2006-08-11 20:17:00,2.00892,2.00892,2.00836,2.00869,7000000.0
2006-08-11 20:18:00,2.00889,2.00892,2.00872,2.00875,24000000.0
2006-08-11 20:19:00,2.00954,2.00982,2.00947,2.00947,9000000.0
2006-08-11 20:20:00,2.00954,2.00972,2.00942,2.00972,14000000.0
2006-08-11 20:21:00,2.0097,2.0097,2.00934,2.00934,7000000.0
2006-08-11 20:22:00,2.00939,2.00939,2.0091,2.0091,12000000.0
2006-08-11 20:23:00,2.00897,2.00897,2.00875,2.00887,8000000.0
2006-08-11 20:24:00,2.0089,2.00908,2.00871,2.00871,15000000.0
2006-08-11 20:25:00,2.00844,2.00865,2.00844,2.00853,16000000.0
2006-08-11 20:26:00,2.00854,2.00877,2.00852,2.0086,22000000.0
2006-08-11 20:27:00,2.00851,2.00867,2.00851,2.00867,11000000.0
2006-08-11 20:28:00,2.00867,2.00884,2.00867,2.00884,7000000.0
2006-08-11 20:29:00,2.00876,2.00892,2.00868,2.00868,20000000.0
2006-08-11 20:30:00,2.0086,2.0086,2.00825,2.00839,27000000.0
2006-08-11 20:31:00,2.00861,2.00866,2.00861,2.00866,4000000.0
2006-08-11 20:32:00,2.0083,2.00841,2.00821,2.00831,20000000.0
2006-08-11 20:33:00,2.00841,2.00841,2.008,2.00807,14000000.0
2006-08-11 20:34:00,2.00806,2.00815,2.00802,2.00807,28000000.0
2006-08-11 20:35:00,2.00811,2.0086,2.00811,2.0086,23000000.0
2006-08-11 20:36:00,2.00841,2.00861,2.00838,2.00861,11000000.0
2006-08-11 20:38:00,2.00878,2.009,2.00878,2.009,10000000.0
2006-08-11 20:39:00,2.0091,2.00936,2.00905,2.00917,9000000.0
2006-08-11 20:40:00,2.00915,2.00927,2.00912,2.00912,8000000.0
2006-08-11 20:41:00,2.00917,2.00918,2.00907,2.00907,8000000.0
2006-08-11 20:43:00,2.00903,2.00903,2.00897,2.00902,12000000.0
2006-08-11 20:44:00,2.00908,2.00908,2.00896,2.00904,7000000.0
2006-08-11 20:45:00,2.00905,2.00905,2.00872,2.00878,12000000.0
2006-08-11 20:46:00,2.00867,2.00881,2.00867,2.00867,9000000.0
2006-08-11 20:47:00,2.00847,2.00852,2.00845,2.00852,11000000.0
2006-08-11 20:48:00,2.00844,2.00844,2.00823,2.00833,11000000.0
2006-08-11 20:49:00,2.00815,2.00837,2.00811,2.00811,18000000.0
2006-08-11 20:50:00,2.00798,2.00799,2.00788,2.00799,7000000.0
2006-08-11 20:51:00,2.00802,2.00802,2.00775,2.00778,18000000.0
2006-08-11 20:52:00,2.00762,2.00767,2.0076,2.00762,15000000.0
2006-08-11 20:53:00,2.00754,2.00825,2.00747,2.00825,8000000.0
2006-08-11 20:54:00,2.00833,2.00844,2.0082,2.00821,10000000.0
2006-08-11 20:55:00,2.0081,2.00851,2.0081,2.00851,5000000.0
2006-08-11 20:56:00,2.00852,2.00852,2.00834,2.00837,8000000.0
2006-08-11 20:57:00,2.00842,2.00848,2.00836,2.00836,18000000.0
2006-08-11 20:58:00,2.00834,2.00857,2.00834,2.00857,14000000.0
2006-08-11 20:59:00,2.00837,2.00837,2.00821,2.00821,8000000.0
2006-08-11 21:00:00,2.00817,2.00817,2.00771,2.00771,7000000.0
2006-08-11 21:01:00,2.0078,2.00792,2.0078,2.00792,16000000.0
2006-08-11 21:02:00,2.00793,2.00805,2.00786,2.00805,8000000.0
2006-08-11 21:04:00,2.00804,2.00806,2.00798,2.00801,8000000.0
2006-08-11 21:06:00,2.00812,2.00822,2.00811,2.00813,8000000.0
2006-08-11 21:07:00,2.00806,2.00821,2.00805,2.00813,7000000.0
2006-08-11 21:08:00,2.0082,2.00829,2.0082,2.00822,11000000.0
2006-08-11 21:09:00,2.00824,2.00831,2.00824,2.00831,9000000.0
2006-08-11 21:11:00,2.00833,2.00849,2.00833,2.00849,8000000.0
2006-08-11 21:12:00,2.00862,2.00864,2.00674,2.00864,10000000.0
2006-08-11 21:13:00,2.00864,2.00869,2.00863,2.00863,8000000.0
2006-08-11 21:14:00,2.00866,2.00885,2.00861,2.00885,7000000.0
2006-08-11 21:15:00,2.00888,2.009,2.00888,2.009,11000000.0
2006-08-11 21:16:00,2.00908,2.00908,2.00896,2.00896,9000000.0
2006-08-11 21:18:00,2.00897,2.00912,2.00897,2.0091,7000000.0
2006-08-11 21:19:00,2.00903,2.00909,2.00889,2.00889,8000000.0
2006-08-11 21:22:00,2.00902,2.00907,2.009,2.00907,7000000.0
2006-08-11 21:23:00,2.00906,2.00912,2.00899,2.0091,10000000.0
2006-08-11 21:24:00,2.00915,2.0093,2.00907,2.00928,11000000.0
2006-08-11 21:25:00,2.00932,2.00937,2.00923,2.00935,6000000.0
2006-08-11 21:26:00,2.00915,2.00915,2.00884,2.00884,5000000.0
2006-08-11 21:27:00,2.00886,2.00899,2.00886,2.00899,6000000.0
2006-08-11 21:28:00,2.00902,2.00905,2.00891,2.00897,20000000.0
2006-08-11 21:29:00,2.00891,2.00891,2.00871,2.00888,8000000.0
2006-08-11 21:30:00,2.00884,2.00892,2.00884,2.00892,9000000.0
2006-08-11 21:31:00,2.00891,2.00898,2.00884,2.00898,4000000.0
2006-08-11 21:32:00,2.00919,2.00919,2.00898,2.00905,7000000.0
2006-08-11 21:33:00,2.00916,2.00922,2.00908,2.0092,6000000.0
2006-08-11 21:35:00,2.00925,2.00931,2.0092,2.0093,11000000.0
2006-08-11 21:36:00,2.00927,2.00927,2.00901,2.00901,11000000.0
2006-08-11 21:37:00,2.00904,2.00913,2.00895,2.00913,11000000.0
2006-08-11 21:39:00,2.009,2.00908,2.00892,2.00908,18000000.0
2006-08-11 21:40:00,2.00917,2.00933,2.00912,2.00933,12000000.0
2006-08-11 21:41:00,2.00944,2.00944,2.00912,2.00923,7000000.0
2006-08-11 21:42:00,2.00927,2.00927,2.00902,2.00902,7000000.0
2006-08-11 21:43:00,2.00898,2.0091,2.00898,2.0091,11000000.0
2006-08-11 21:44:00,2.00915,2.00939,2.00914,2.00939,18000000.0
2006-08-11 21:45:00,2.00945,2.00958,2.00943,2.00945,7000000.0
2006-08-11 21:46:00,2.00943,2.00951,2.00929,2.00949,8000000.0
2006-08-11 21:47:00,2.00933,2.0095,2.00933,2.0095,4000000.0
2006-08-11 21:49:00,2.00945,2.00951,2.00941,2.00951,8000000.0
2006-08-11 21:52:00,2.00944,2.00955,2.00931,2.00955,7000000.0
2006-08-11 21:53:00,2.00953,2.00957,2.00933,2.00933,8000000.0
2006-08-11 21:54:00,2.00947,2.00947,2.00942,2.00942,9000000.0
2006-08-11 21:55:00,2.00947,2.00958,2.00944,2.00957,11000000.0
2006-08-11 21:58:00,2.0096,2.00963,2.00954,2.00955,6000000.0
2006-08-11 21:59:00,2.00938,2.00938,2.00916,2.00916,25000000.0
2006-08-11 22:00:00,2.00925,2.00941,2.00925,2.00941,12000000.0
2006-08-11 22:01:00,2.00948,2.0095,2.00942,2.00949,6000000.0
2006-08-11 22:02:00,2.00939,2.0095,2.00939,2.00948,11000000.0
2006-08-11 22:03:00,2.00954,2.00968,2.00954,2.00968,9000000.0
2006-08-11 22:04:00,2.00969,2.00971,2.00942,2.00942,11000000.0
2006-08-11 22:05:00,2.00961,2.00968,2.00957,2.00957,5000000.0
2006-08-11 22:06:00,2.00947,2.0096,2.00932,2.0096,8000000.0
2006-08-11 22:07:00,2.00951,2.00951,2.00946,2.00948,15000000.0
2006-08-11 22:08:00,2.0097,2.00978,2.00964,2.00978,6000000.0
2006-08-11 22:09:00,2.00957,2.00958,2.00954,2.00954,13000000.0
2006-08-11 22:10:00,2.00965,2.00976,2.00962,2.00962,9000000.0
2006-08-11 22:11:00,2.00968,2.00968,2.00949,2.00961,8000000.0
2006-08-11 22:12:00,2.00946,2.00953,2.00938,2.00938,15000000.0
2006-08-11 22:13:00,2.00927,2.00927,2.00922,2.00927,10000000.0
2006-08-11 22:14:00,2.00916,2.00916,2.00908,2.00915,13000000.0
2006-08-11 22:15:00,2.00919,2.00936,2.00919,2.00936,7000000.0
2006-08-11 22:16:00,2.00926,2.00941,2.00926,2.00941,8000000.0
2006-08-11 22:17:00,2.00925,2.00925,2.00914,2.0092,16000000.0
2006-08-11 22:18:00,2.00929,2.00929,2.00913,2.00921,5000000.0
2006-08-11 22:19:00,2.00927,2.00927,2.00914,2.00914,6000000.0
2006-08-11 22:20:00,2.00907,2.0093,2.00878,2.00921,7000000.0
2006-08-11 22:22:00,2.00916,2.00932,2.00907,2.00932,8000000.0
2006-08-11 22:23:00,2.00928,2.00935,2.00928,2.00929,15000000.0
2006-08-11 22:26:00,2.00926,2.00926,2.00902,2.00916,10000000.0
2006-08-11 22:28:00,2.00916,2.00916,2.00902,2.00904,8000000.0
2006-08-11 22:29:00,2.0089,2.00901,2.0089,2.009,7000000.0
2006-08-11 22:30:00,2.00914,2.00914,2.00903,2.00904,5000000.0
2006-08-11 22:32:00,2.0088,2.00886,2.00867,2.00879,7000000.0
2006-08-11 22:34:00,2.00872,2.00892,2.00858,2.00892,47000000.0
2006-08-11 22:35:00,2.00905,2.00905,2.00886,2.00901,8000000.0
2006-08-11 22:36:00,2.00891,2.009,2.00891,2.009,7000000.0
2006-08-11 22:38:00,2.0089,2.00902,2.00887,2.00902,10000000.0
2006-08-11 22:39:00,2.00889,2.00901,2.00889,2.00889,11000000.0
2006-08-11 22:40:00,2.00889,2.0089,2.00881,2.00881,9000000.0
2006-08-11 22:43:00,2.0088,2.00888,2.0088,2.00888,11000000.0
2006-08-11 22:44:00,2.0089,2.00894,2.0089,2.00892,8000000.0
2006-08-11 22:45:00,2.00892,2.00892,2.00872,2.00872,12000000.0
2006-08-11 22:46:00,2.00879,2.0089,2.00874,2.00881,9000000.0
2006-08-11 22:49:00,2.00861,2.00862,2.00856,2.00859,12000000.0
2006-08-11 22:50:00,2.00859,2.00859,2.00852,2.00852,16000000.0
2006-08-11 22:51:00,2.0087,2.00877,2.00863,2.00868,7000000.0
2006-08-11 22:52:00,2.00866,2.00866,2.00849,2.00858,5000000.0
2006-08-11 22:53:00,2.00847,2.00856,2.00847,2.00856,8000000.0
2006-08-11 22:54:00,2.00857,2.00857,2.00836,2.00836,7000000.0
2006-08-11 22:56:00,2.0082,2.0083,2.0082,2.0082,8000000.0
2006-08-11 22:57:00,2.00818,2.00824,2.00781,2.00781,10000000.0
2006-08-11 22:58:00,2.00795,2.00803,2.00788,2.00795,7000000.0
2006-08-13 23:33:00,2.00732,2.00732,2.00386,2.00386,5000000.0
2006-08-13 23:35:00,2.00344,2.00569,2.00344,2.00569,12000000.0
2006-08-13 23:36:00,2.00599,2.00607,2.0058,2.00607,9000000.0
2006-08-13 23:37:00,2.00597,2.00614,2.00597,2.00603,8000000.0
2006-08-13 23:38:00,2.00592,2.00607,2.00589,2.00607,8000000.0
2006-08-13 23:41:00,2.00608,2.00608,2.00584,2.00599,7000000.0
2006-08-13 23:42:00,2.00588,2.00596,2.00585,2.00596,19000000.0
2006-08-13 23:45:00,2.00594,2.00614,2.00593,2.00614,7000000.0
2006-08-13 23:46:00,2.00599,2.00605,2.00597,2.00602,8000000.0
2006-08-13 23:47:00,2.00618,2.00623,2.00613,2.00615,7000000.0
2006-08-13 23:48:00,2.00628,2.00925,2.00628,2.00925,8000000.0
2006-08-13 23:50:00,2.0095,2.00968,2.0095,2.00952,8000000.0
2006-08-13 23:51:00,2.00981,2.01026,2.00981,2.01015,7000000.0
2006-08-13 23:52:00,2.00988,2.0103,2.00988,2.0103,7000000.0
2006-08-13 23:53:00,2.01034,2.01059,2.0103,2.0103,10000000.0
2006-08-13 23:54:00,2.0098,2.01016,2.00971,2.00971,7000000.0
2006-08-13 23:55:00,2.00968,2.00984,2.00965,2.00984,9000000.0
2006-08-13 23:56:00,2.00978,2.0101,2.00971,2.00997,12000000.0
2006-08-13 23:59:00,2.01025,2.01026,2.01019,2.01022,6000000.0
2006-08-14 00:00:00,2.01041,2.01113,2.01041,2.01113,7000000.0
2006-08-14 00:01:00,2.01138,2.01153,2.01138,2.01153,8000000.0
2006-08-14 00:02:00,2.01145,2.01145,2.01123,2.01123,9000000.0
2006-08-14 00:03:00,2.01072,2.01072,2.00981,2.01053,5000000.0
2006-08-14 00:07:00,2.01068,2.01111,2.01061,2.01111,9000000.0
2006-08-14 00:10:00,2.01173,2.01185,2.01173,2.0118,23000000.0
2006-08-14 00:11:00,2.01194,2.01199,2.0118,2.01193,11000000.0
2006-08-14 00:12:00,2.01202,2.01209,2.01186,2.01186,9000000.0
2006-08-14 00:13:00,2.01176,2.01187,2.01161,2.01161,8000000.0
2006-08-14 00:15:00,2.01142,2.0115,2.01105,2.0115,10000000.0
2006-08-14 00:16:00,2.0117,2.0117,2.01145,2.01145,9000000.0
2006-08-14 00:17:00,2.01134,2.01159,2.01134,2.01157,7000000.0
2006-08-14 00:18:00,2.01139,2.01153,2.01122,2.01153,8000000.0
2006-08-14 00:19:00,2.01166,2.01166,2.01144,2.01144,11000000.0
2006-08-14 00:20:00,2.01139,2.01163,2.01139,2.01151,9000000.0
2006-08-14 00:21:00,2.0115,2.0115,2.01115,2.01131,8000000.0
2006-08-14 00:23:00,2.01112,2.01112,2.01016,2.01017,7000000.0
2006-08-14 00:24:00,2.01012,2.01012,2.00959,2.00959,8000000.0
2006-08-14 00:25:00,2.0096,2.00974,2.00958,2.00958,11000000.0
2006-08-14 00:26:00,2.0098,2.01023,2.00965,2.01023,7000000.0
2006-08-14 00:27:00,2.01009,2.01022,2.01009,2.01022,10000000.0
2006-08-14 00:28:00,2.00995,2.01027,2.00995,2.00999,8000000.0
2006-08-14 00:29:00,2.0102,2.01021,2.01,2.01,6000000.0
2006-08-14 00:30:00,2.00989,2.01011,2.00981,2.01011,7000000.0
2006-08-14 00:31:00,2.00999,2.00999,2.0099,2.00997,7000000.0
2006-08-14 00:33:00,2.00998,2.01003,2.00987,2.01003,7000000.0
2006-08-14 00:34:00,2.01054,2.01073,2.01048,2.01064,7000000.0
2006-08-14 00:35:00,2.01066,2.01105,2.01066,2.01105,6000000.0
2006-08-14 00:36:00,2.01098,2.01105,2.01062,2.01062,5000000.0
2006-08-14 00:37:00,2.01045,2.0108,2.01044,2.0108,6000000.0
2006-08-14 00:38:00,2.01086,2.01103,2.01083,2.01088,7000000.0
2006-08-14 00:39:00,2.01086,2.01097,2.01064,2.01091,10000000.0
2006-08-14 00:40:00,2.01102,2.01105,2.01079,2.01079,7000000.0
2006-08-14 00:41:00,2.01006,2.01006,2.00884,2.00926,6000000.0
2006-08-14 00:42:00,2.00768,2.00801,2.00712,2.00801,8000000.0
2006-08-14 00:43:00,2.00943,2.00944,2.00938,2.00941,4000000.0
2006-08-14 00:44:00,2.00915,2.00915,2.00599,2.00599,11000000.0
2006-08-14 00:45:00,2.00516,2.00516,2.0007,2.0007,7000000.0
2006-08-14 00:46:00,2.00063,2.00152,2.00052,2.00052,10000000.0
2006-08-14 00:47:00,1.99921,1.99921,1.99765,1.99837,7000000.0
2006-08-14 00:48:00,1.99844,1.99968,1.99844,1.99968,8000000.0
2006-08-14 00:49:00,2.00073,2.00149,2.00073,2.00149,5000000.0
2006-08-14 00:50:00,2.00188,2.00409,2.00188,2.00409,10000000.0
2006-08-14 00:51:00,2.00408,2.00435,2.00402,2.00435,5000000.0
2006-08-14 00:52:00,2.00512,2.00596,2.00512,2.0058,7000000.0
2006-08-14 00:53:00,2.00553,2.00574,2.00549,2.00574,11000000.0
2006-08-14 00:54:00,2.0053,2.0053,2.005,2.00527,10000000.0
2006-08-14 00:55:00,2.00529,2.00559,2.00515,2.00559,7000000.0
2006-08-14 00:56:00,2.00708,2.00818,2.00708,2.00818,6000000.0
2006-08-14 00:57:00,2.00777,2.00777,2.00728,2.00728,8000000.0
2006-08-14 00:58:00,2.00723,2.00737,2.00618,2.00618,10000000.0
2006-08-14 00:59:00,2.00604,2.00613,2.00601,2.00613,7000000.0
2006-08-14 01:00:00,2.00622,2.00623,2.00592,2.00592,19000000.0
2006-08-14 01:01:00,2.0058,2.00585,2.00545,2.00568,12000000.0
2006-08-14 01:02:00,2.00575,2.00597,2.00568,2.00592,8000000.0
2006-08-14 01:03:00,2.00616,2.0063,2.00605,2.00612,7000000.0
2006-08-14 01:04:00,2.00613,2.00632,2.00605,2.00605,8000000.0
2006-08-14 01:05:00,2.00617,2.00669,2.00617,2.00669,7000000.0
2006-08-14 01:06:00,2.0065,2.00653,2.00638,2.00653,8000000.0
2006-08-14 01:07:00,2.00691,2.0071,2.00671,2.00671,11000000.0
2006-08-14 01:08:00,2.00693,2.00699,2.00657,2.00657,10000000.0
2006-08-14 01:09:00,2.00675,2.00717,2.00675,2.00679,8000000.0
2006-08-14 01:10:00,2.00678,2.007,2.00666,2.007,10000000.0
2006-08-14 01:11:00,2.00695,2.00697,2.00679,2.0068,11000000.0
2006-08-14 01:12:00,2.00691,2.00691,2.00679,2.00679,8000000.0
2006-08-14 01:13:00,2.00667,2.00667,2.00634,2.00634,8000000.0
2006-08-14 01:14:00,2.00653,2.00697,2.00653,2.00676,10000000.0
2006-08-14 01:15:00,2.00685,2.00711,2.0068,2.00711,10000000.0
2006-08-14 01:16:00,2.00703,2.00703,2.00673,2.00694,8000000.0
2006-08-14 01:17:00,2.00686,2.00686,2.00659,2.00659,11000000.0
2006-08-14 01:18:00,2.0069,2.0069,2.0066,2.00681,10000000.0
2006-08-14 01:19:00,2.00687,2.00696,2.00683,2.00685,11000000.0
2006-08-14 01:20:00,2.00684,2.00707,2.00651,2.00651,13000000.0
2006-08-14 01:21:00,2.00659,2.0067,2.00658,2.0067,7000000.0
2006-08-14 01:22:00,2.00662,2.00672,2.00657,2.00665,7000000.0
2006-08-14 01:23:00,2.00669,2.00669,2.0065,2.00667,8000000.0
2006-08-14 01:24:00,2.00666,2.00683,2.00654,2.00683,7000000.0
2006-08-14 01:26:00,2.00686,2.00688,2.00663,2.00688,14000000.0
2006-08-14 01:29:00,2.00663,2.0069,2.00663,2.00688,10000000.0
2006-08-14 01:30:00,2.00689,2.00689,2.00677,2.00677,10000000.0
2006-08-14 01:31:00,2.00667,2.00667,2.00646,2.0066,7000000.0
2006-08-14 01:32:00,2.00667,2.00667,2.00624,2.0064,18000000.0
2006-08-14 01:33:00,2.00645,2.00645,2.00632,2.00635,6000000.0
2006-08-14 01:34:00,2.00632,2.00637,2.0063,2.00633,16000000.0
2006-08-14 01:35:00,2.00635,2.00646,2.00628,2.00646,8000000.0
2006-08-14 01:36:00,2.00648,2.00672,2.00648,2.00672,9000000.0
2006-08-14 01:37:00,2.00688,2.00697,2.0067,2.00693,5000000.0
2006-08-14 01:38:00,2.00677,2.00683,2.00667,2.00667,12000000.0
2006-08-14 01:39:00,2.00635,2.00657,2.00635,2.00643,12000000.0
2006-08-14 01:41:00,2.00643,2.00649,2.00643,2.00649,11000000.0
2006-08-14 01:42:00,2.00648,2.00649,2.00644,2.00649,7000000.0
2006-08-14 01:44:00,2.0064,2.00645,2.00603,2.00603,7000000.0
2006-08-14 01:45:00,2.0059,2.0059,2.00553,2.00553,7000000.0
2006-08-14 01:46:00,2.00576,2.00587,2.00569,2.00587,7000000.0
2006-08-14 01:47:00,2.00593,2.00606,2.00571,2.00591,14000000.0
2006-08-14 01:48:00,2.00594,2.00594,2.00577,2.00577,7000000.0
2006-08-14 01:49:00,2.00568,2.00569,2.00558,2.00564,8000000.0
2006-08-14 01:50:00,2.00572,2.00578,2.00566,2.00576,10000000.0
2006-08-14 01:51:00,2.0057,2.00583,2.0057,2.00577,16000000.0
2006-08-14 01:52:00,2.00567,2.00573,2.00567,2.00567,13000000.0
2006-08-14 01:53:00,2.00543,2.00543,2.00535,2.00535,7000000.0
2006-08-14 01:54:00,2.00494,2.00494,2.0041,2.0041,9000000.0
2006-08-14 01:55:00,2.00421,2.0048,2.00421,2.00478,11000000.0
2006-08-14 01:56:00,2.0047,2.0047,2.00454,2.00458,17000000.0
2006-08-14 01:57:00,2.00424,2.00453,2.00424,2.00453,13000000.0
2006-08-14 01:58:00,2.00449,2.00457,2.00424,2.00424,10000000.0
2006-08-14 01:59:00,2.00429,2.00452,2.00426,2.00452,7000000.0
2006-08-14 02:00:00,2.00439,2.00439,2.00395,2.00422,10000000.0
2006-08-14 02:01:00,2.00417,2.00441,2.00417,2.00422,8000000.0
2006-08-14 02:02:00,2.00409,2.00409,2.00373,2.00377,7000000.0
2006-08-14 02:03:00,2.00301,2.0031,2.00082,2.0031,10000000.0
2006-08-14 02:04:00,2.00356,2.00373,2.00346,2.0035,7000000.0
2006-08-14 02:05:00,2.00337,2.00372,2.00337,2.00372,10000000.0
2006-08-14 02:06:00,2.00383,2.00408,2.00379,2.0039,10000000.0
2006-08-14 02:07:00,2.00381,2.00387,2.00372,2.00372,8000000.0
2006-08-14 02:08:00,2.00362,2.00366,2.00348,2.00366,8000000.0
2006-08-14 02:09:00,2.00371,2.00428,2.00371,2.00428,7000000.0
2006-08-14 02:10:00,2.00433,2.0044,2.00419,2.00419,9000000.0
2006-08-14 02:11:00,2.00449,2.00459,2.00449,2.00459,8000000.0
2006-08-14 02:12:00,2.00471,2.00492,2.00471,2.00477,8000000.0
2006-08-14 02:13:00,2.00458,2.00458,2.00411,2.00411,7000000.0
2006-08-14 02:14:00,2.00393,2.00412,2.00393,2.00407,9000000.0
2006-08-14 02:15:00,2.00401,2.00432,2.00401,2.00432,8000000.0
2006-08-14 02:16:00,2.00451,2.00473,2.00451,2.00471,8000000.0
2006-08-14 02:17:00,2.00483,2.00483,2.00463,2.00465,6000000.0
2006-08-14 02:18:00,2.00427,2.00432,2.004,2.004,7000000.0
2006-08-14 02:19:00,2.00384,2.00384,2.00308,2.00308,11000000.0
2006-08-14 02:20:00,2.00335,2.00347,2.00327,2.00327,6000000.0
2006-08-14 02:21:00,2.00334,2.00348,2.00334,2.00338,7000000.0
2006-08-14 02:22:00,2.00338,2.00338,2.00326,2.00328,8000000.0
2006-08-14 02:23:00,2.00335,2.00356,2.00335,2.00356,10000000.0
2006-08-14 02:24:00,2.00395,2.00419,2.00392,2.00419,11000000.0
2006-08-14 02:25:00,2.00419,2.00424,2.00411,2.00411,11000000.0
2006-08-14 02:26:00,2.00418,2.00418,2.00337,2.00337,8000000.0
2006-08-14 02:27:00,2.00333,2.00346,2.00317,2.00335,9000000.0
2006-08-14 02:28:00,2.00335,2.00337,2.00319,2.00337,10000000.0
2006-08-14 02:29:00,2.0033,2.00336,2.00314,2.00331,7000000.0
2006-08-14 02:30:00,2.00366,2.00381,2.00366,2.00369,5000000.0
2006-08-14 02:31:00,2.00359,2.00359,2.00337,2.00353,8000000.0
2006-08-14 02:32:00,2.00382,2.00382,2.0033,2.0033,8000000.0
2006-08-14 02:33:00,2.00308,2.00344,2.00308,2.00326,8000000.0
2006-08-14 02:34:00,2.00308,2.00318,2.00299,2.00318,7000000.0
2006-08-14 02:35:00,2.0029,2.00297,2.00277,2.00277,11000000.0
2006-08-14 02:36:00,2.00244,2.00278,2.00244,2.00269,7000000.0
2006-08-14 02:37:00,2.00326,2.00326,2.00267,2.00267,7000000.0
2006-08-14 02:38:00,2.00203,2.00234,2.00203,2.00234,7000000.0
2006-08-14 02:39:00,2.00189,2.00192,2.00155,2.00155,8000000.0
2006-08-14 02:40:00,2.00145,2.00145,2.00128,2.00128,7000000.0
2006-08-14 02:41:00,2.00155,2.00155,2.00133,2.00136,8000000.0
2006-08-14 02:42:00,2.0015,2.00163,2.00144,2.00146,8000000.0
2006-08-14 02:43:00,2.00176,2.00188,2.00163,2.00164,9000000.0
2006-08-14 02:44:00,2.00154,2.00164,2.00144,2.00144,7000000.0
2006-08-14 02:45:00,2.00122,2.00126,2.0003,2.00126,8000000.0
2006-08-14 02:46:00,2.00129,2.0013,2.00104,2.00108,8000000.0
2006-08-14 02:47:00,2.00111,2.00127,2.00111,2.00123,9000000.0
2006-08-14 02:48:00,2.00115,2.00119,2.00109,2.00119,8000000.0
2006-08-14 02:49:00,2.00117,2.00135,2.00105,2.00135,11000000.0
2006-08-14 02:50:00,2.00148,2.00163,2.00127,2.00163,7000000.0
2006-08-14 02:51:00,2.00175,2.00181,2.00156,2.00179,8000000.0
2006-08-14 02:52:00,2.00169,2.00169,2.00125,2.00129,6000000.0
2006-08-14 02:53:00,2.00141,2.00141,2.00113,2.0013,8000000.0
2006-08-14 02:54:00,2.00127,2.00131,2.00119,2.00124,8000000.0
2006-08-14 02:55:00,2.00133,2.00159,2.00133,2.00144,8000000.0
2006-08-14 02:56:00,2.00164,2.00164,2.00156,2.00156,7000000.0
2006-08-14 02:57:00,2.00161,2.00172,2.00142,2.00172,8000000.0
2006-08-14 02:58:00,2.00178,2.00196,2.00172,2.00172,6000000.0
2006-08-14 02:59:00,2.00173,2.00193,2.00171,2.00193,9000000.0
2006-08-14 03:00:00,2.00216,2.00229,2.00214,2.0022,6000000.0
2006-08-14 03:01:00,2.002,2.002,2.0014,2.0014,8000000.0
2006-08-14 03:02:00,2.00153,2.00153,2.00112,2.00112,11000000.0
2006-08-14 03:03:00,2.00118,2.00125,2.00113,2.00113,7000000.0
2006-08-14 03:04:00,2.00099,2.00114,2.00077,2.00098,7000000.0
2006-08-14 03:05:00,2.001,2.00105,2.00086,2.00104,8000000.0
2006-08-14 03:06:00,2.00102,2.00145,2.00102,2.00145,8000000.0
2006-08-14 03:07:00,2.00161,2.00168,2.0016,2.0016,8000000.0
2006-08-14 03:08:00,2.00151,2.00151,2.00127,2.00127,5000000.0
2006-08-14 03:09:00,2.00149,2.00152,2.00132,2.00132,8000000.0
2006-08-14 03:10:00,2.00112,2.00116,2.00091,2.00091,7000000.0
2006-08-14 03:11:00,2.00097,2.0013,2.00094,2.0013,10000000.0
2006-08-14 03:12:00,2.00138,2.00138,2.00115,2.00117,7000000.0
2006-08-14 03:13:00,2.00123,2.00134,2.00113,2.00124,11000000.0
2006-08-14 03:14:00,2.00184,2.00184,2.00115,2.00115,11000000.0
2006-08-14 03:15:00,2.00116,2.00136,2.00116,2.00126,7000000.0
2006-08-14 03:16:00,2.00121,2.00125,2.00092,2.00092,7000000.0
2006-08-14 03:17:00,2.00081,2.00082,2.00023,2.0008,11000000.0
2006-08-14 03:18:00,2.00117,2.00132,2.00113,2.00122,10000000.0
2006-08-14 03:19:00,2.00124,2.00128,2.00117,2.00123,6000000.0
2006-08-14 03:20:00,2.00153,2.00153,2.00118,2.00118,7000000.0
2006-08-14 03:21:00,2.00115,2.00123,2.00071,2.0012,7000000.0
2006-08-14 03:22:00,2.00132,2.00132,2.00068,2.00068,7000000.0
2006-08-14 03:23:00,2.00097,2.00118,2.00085,2.00118,7000000.0
2006-08-14 03:24:00,2.0012,2.0012,1.99929,2.00107,8000000.0
2006-08-14 03:26:00,2.0008,2.00093,2.00079,2.00079,11000000.0
2006-08-14 03:27:00,2.00079,2.0009,2.00071,2.00088,8000000.0
2006-08-14 03:28:00,2.00076,2.00142,2.00076,2.00142,10000000.0
2006-08-14 03:29:00,2.00127,2.00157,2.00111,2.00111,11000000.0
2006-08-14 03:30:00,2.00128,2.00146,2.00128,2.00146,7000000.0
2006-08-14 03:31:00,2.00174,2.00243,2.00174,2.00243,9000000.0
2006-08-14 03:32:00,2.00209,2.00214,2.00201,2.00214,6000000.0
2006-08-14 03:33:00,2.00212,2.00223,2.00209,2.00223,7000000.0
2006-08-14 03:34:00,2.0022,2.0023,2.00218,2.00228,8000000.0
2006-08-14 03:35:00,2.00212,2.00231,2.00212,2.00231,10000000.0
2006-08-14 03:36:00,2.00223,2.00223,2.00198,2.00198,5000000.0
2006-08-14 03:37:00,2.00191,2.00217,2.00191,2.00212,9000000.0
2006-08-14 03:39:00,2.00207,2.00207,2.00193,2.00193,8000000.0
2006-08-14 03:40:00,2.00192,2.00192,2.00166,2.00175,5000000.0
2006-08-14 03:41:00,2.00209,2.00209,2.00182,2.00182,10000000.0
2006-08-14 03:42:00,2.00159,2.00163,2.00137,2.00138,10000000.0
2006-08-14 03:44:00,2.00131,2.00139,2.00117,2.00117,4000000.0
2006-08-14 03:46:00,2.00113,2.00122,2.00112,2.00121,7000000.0
2006-08-14 03:48:00,2.00124,2.00129,2.00124,2.00129,5000000.0
2006-08-14 03:50:00,2.0013,2.00138,2.00124,2.00138,8000000.0
2006-08-14 03:51:00,2.00139,2.00139,2.00117,2.00117,9000000.0
2006-08-14 03:52:00,2.00118,2.00118,2.00077,2.00082,8000000.0
2006-08-14 03:53:00,2.00077,2.00089,2.00069,2.00076,10000000.0
2006-08-14 03:54:00,2.00077,2.00085,2.00017,2.00017,7000000.0
2006-08-14 03:55:00,2.00027,2.00027,1.99992,1.99998,7000000.0
2006-08-14 03:56:00,2.00035,2.00058,2.00025,2.00058,7000000.0
2006-08-14 03:57:00,2.00048,2.00056,2.00033,2.00056,8000000.0
2006-08-14 03:58:00,2.00061,2.00084,1.9989,2.00072,7000000.0
2006-08-14 04:00:00,2.00093,2.00105,2.00067,2.00077,6000000.0
2006-08-14 04:01:00,2.0006,2.0006,2.00022,2.00052,7000000.0
2006-08-14 04:02:00,2.00075,2.00092,2.00075,2.00083,8000000.0
2006-08-14 04:04:00,2.0006,2.0006,2.00024,2.00024,8000000.0
2006-08-14 04:07:00,2.00024,2.00026,2.0,2.00016,11000000.0
2006-08-14 04:08:00,2.00026,2.00026,2.0002,2.00022,5000000.0
2006-08-14 04:09:00,1.99995,2.00014,1.99995,2.00007,7000000.0
2006-08-14 04:10:00,2.00001,2.00024,2.00001,2.00005,8000000.0
2006-08-14 04:12:00,1.99987,1.99999,1.99986,1.99996,7000000.0
2006-08-14 04:14:00,2.00023,2.00028,2.00001,2.00013,7000000.0
2006-08-14 04:15:00,2.00027,2.00043,2.00027,2.00031,7000000.0
2006-08-14 04:16:00,2.00038,2.00046,2.00038,2.00046,4000000.0
2006-08-14 04:17:00,2.0008,2.00103,2.00074,2.00103,7000000.0
2006-08-14 04:18:00,2.00075,2.001,2.00075,2.00099,8000000.0
2006-08-14 04:19:00,2.00121,2.00144,2.00121,2.00144,8000000.0
2006-08-14 04:20:00,2.00125,2.00134,2.001,2.00134,10000000.0
2006-08-14 04:21:00,2.00133,2.00133,2.00109,2.00119,8000000.0
2006-08-14 04:22:00,2.00135,2.00135,2.00108,2.00108,9000000.0
2006-08-14 04:23:00,2.00103,2.00108,2.00094,2.00106,7000000.0
2006-08-14 04:26:00,2.00085,2.00104,2.00085,2.00099,7000000.0
2006-08-14 04:27:00,2.00099,2.00099,2.00092,2.00092,8000000.0
2006-08-14 04:28:00,2.00093,2.00101,2.0008,2.00101,7000000.0
2006-08-14 04:29:00,2.00101,2.00109,2.00091,2.00099,8000000.0
2006-08-14 04:30:00,2.00095,2.00109,2.00082,2.00109,9000000.0
2006-08-14 04:33:00,2.00086,2.0011,2.00086,2.00099,8000000.0
2006-08-14 04:34:00,2.00104,2.00106,2.00082,2.00082,7000000.0
2006-08-14 04:36:00,2.00068,2.00076,2.00066,2.00066,6000000.0
2006-08-14 04:37:00,2.00037,2.00061,2.00037,2.0005,11000000.0
2006-08-14 04:38:00,2.0008,2.00164,2.0008,2.00164,9000000.0
2006-08-14 04:39:00,2.00168,2.00171,2.00146,2.00171,9000000.0
2006-08-14 04:41:00,2.00173,2.00175,2.00153,2.00156,8000000.0
2006-08-14 04:42:00,2.00139,2.00139,2.00115,2.00135,7000000.0
2006-08-14 04:43:00,2.0017,2.0017,2.00118,2.00121,11000000.0
2006-08-14 04:44:00,2.00146,2.0017,2.00146,2.00168,9000000.0
2006-08-14 04:45:00,2.00169,2.00178,2.00157,2.00178,8000000.0
2006-08-14 04:46:00,2.00195,2.00239,2.00195,2.00239,6000000.0
2006-08-14 04:48:00,2.0021,2.0021,2.00191,2.00198,7000000.0
2006-08-14 04:50:00,2.00182,2.00182,2.00154,2.00171,4000000.0
2006-08-14 04:51:00,2.00129,2.00137,2.00123,2.00134,7000000.0
2006-08-14 04:52:00,2.0015,2.00172,2.00144,2.00172,10000000.0
2006-08-14 04:54:00,2.00181,2.00201,2.00176,2.00201,7000000.0
2006-08-14 04:55:00,2.0021,2.00228,2.0021,2.00221,8000000.0
2006-08-14 04:56:00,2.002,2.00208,2.00185,2.00185,7000000.0
2006-08-14 04:58:00,2.0018,2.0018,2.00165,2.00169,8000000.0
2006-08-14 04:59:00,2.00177,2.00202,2.00177,2.00202,8000000.0
2006-08-14 05:00:00,2.00158,2.00158,2.00132,2.00132,7000000.0
2006-08-14 05:01:00,2.00099,2.00115,2.00065,2.00114,7000000.0
2006-08-14 05:02:00,2.00117,2.00128,2.00108,2.0011,7000000.0
2006-08-14 05:03:00,2.00134,2.00141,2.00128,2.00141,7000000.0
2006-08-14 05:04:00,2.00104,2.00132,2.00104,2.00132,7000000.0
2006-08-14 05:05:00,2.00116,2.00141,2.00112,2.00141,8000000.0
2006-08-14 05:07:00,2.00136,2.00141,2.00117,2.00141,8000000.0
2006-08-14 05:08:00,2.00137,2.00141,2.00119,2.00119,10000000.0
2006-08-14 05:10:00,2.0014,2.00157,2.00137,2.00151,7000000.0
2006-08-14 05:11:00,2.00154,2.00154,2.00115,2.00126,8000000.0
2006-08-14 05:12:00,2.00125,2.00161,2.00125,2.00161,11000000.0
2006-08-14 05:14:00,2.00178,2.00178,2.00161,2.00169,11000000.0
2006-08-14 05:15:00,2.00177,2.00209,2.00177,2.00193,11000000.0
2006-08-14 05:16:00,2.00201,2.00201,2.00188,2.00188,9000000.0
2006-08-14 05:20:00,2.002,2.00225,2.002,2.00225,10000000.0
2006-08-14 05:22:00,2.00209,2.00222,2.00207,2.00207,7000000.0
2006-08-14 05:23:00,2.00217,2.00242,2.00217,2.00236,10000000.0
2006-08-14 05:24:00,2.00237,2.0024,2.00217,2.00222,7000000.0
2006-08-14 05:25:00,2.00227,2.00227,2.00198,2.00198,7000000.0
2006-08-14 05:26:00,2.00196,2.00196,2.00168,2.00186,7000000.0
2006-08-14 05:28:00,2.00191,2.00191,2.00176,2.00176,9000000.0
2006-08-14 05:30:00,2.00185,2.00185,2.00163,2.00163,7000000.0
2006-08-14 05:31:00,2.00177,2.00188,2.00162,2.00188,8000000.0
2006-08-14 05:32:00,2.00189,2.00196,2.00178,2.00194,8000000.0
2006-08-14 05:33:00,2.00173,2.00196,2.00172,2.00172,9000000.0
2006-08-14 05:34:00,2.00191,2.00196,2.00185,2.00196,5000000.0
2006-08-14 05:36:00,2.0017,2.002,2.0017,2.00182,11000000.0
2006-08-14 05:37:00,2.00175,2.00177,2.00167,2.00177,7000000.0
2006-08-14 05:41:00,2.0015,2.00156,2.00143,2.00153,8000000.0
2006-08-14 05:42:00,2.00165,2.00165,2.0014,2.0014,7000000.0
2006-08-14 05:44:00,2.00133,2.00133,2.001,2.00129,8000000.0
2006-08-14 05:45:00,2.00131,2.00141,2.0012,2.00139,11000000.0
2006-08-14 05:46:00,2.00128,2.0013,2.00104,2.00104,5000000.0
2006-08-14 05:47:00,2.00106,2.00114,2.00106,2.00109,8000000.0
2006-08-14 05:48:00,2.00107,2.00118,2.00106,2.00106,7000000.0
2006-08-14 05:49:00,2.00089,2.00116,2.00089,2.00104,8000000.0
2006-08-14 05:50:00,2.00118,2.00141,2.00114,2.00141,9000000.0
2006-08-14 05:52:00,2.00134,2.00152,2.00134,2.00152,8000000.0
2006-08-14 05:53:00,2.00151,2.00156,2.0014,2.0014,7000000.0
2006-08-14 05:55:00,2.00135,2.00143,2.00129,2.00138,8000000.0
2006-08-14 05:56:00,2.00141,2.00141,2.00135,2.00137,5000000.0
2006-08-14 05:57:00,2.00123,2.00139,2.00122,2.00132,8000000.0
2006-08-14 06:01:00,2.00131,2.00137,2.00128,2.00128,7000000.0
2006-08-14 06:03:00,2.00096,2.00096,2.00063,2.00063,8000000.0
2006-08-14 06:04:00,2.00063,2.00079,2.00056,2.00079,7000000.0
2006-08-14 06:05:00,2.00114,2.00114,2.00066,2.00071,7000000.0
2006-08-14 06:06:00,2.00054,2.00054,2.00045,2.00046,5000000.0
2006-08-14 06:08:00,1.99976,1.99976,1.99871,1.99949,6000000.0
2006-08-14 06:09:00,2.00006,2.00006,1.99986,1.99988,8000000.0
2006-08-14 06:10:00,1.99965,2.0,1.99962,2.0,8000000.0
2006-08-14 06:11:00,2.00011,2.00014,2.00005,2.00014,8000000.0
2006-08-14 06:13:00,2.00008,2.0004,2.00008,2.0004,8000000.0
2006-08-14 06:16:00,2.0007,2.0007,2.0006,2.0006,5000000.0
2006-08-14 06:17:00,2.00043,2.00073,2.00043,2.00073,7000000.0
2006-08-14 06:19:00,2.00079,2.00083,2.00064,2.00064,7000000.0
2006-08-14 06:20:00,2.00074,2.00074,2.00038,2.00038,6000000.0
2006-08-14 06:21:00,2.00047,2.00071,2.00044,2.00069,8000000.0
2006-08-14 06:22:00,2.00038,2.00038,2.00009,2.00027,8000000.0
2006-08-14 06:23:00,2.00059,2.00084,2.00053,2.00075,8000000.0
2006-08-14 06:25:00,2.00088,2.00094,2.00078,2.00092,11000000.0
2006-08-14 06:26:00,2.00091,2.00091,2.00062,2.00062,11000000.0
2006-08-14 06:28:00,2.00072,2.00075,2.00062,2.00067,8000000.0
2006-08-14 06:29:00,2.00065,2.00068,2.00056,2.0006,8000000.0
2006-08-14 06:34:00,2.0007,2.00075,2.00035,2.00035,7000000.0
2006-08-14 06:36:00,2.00038,2.00048,2.00018,2.00018,5000000.0
2006-08-14 06:37:00,1.99973,1.99981,1.99945,1.99967,10000000.0
2006-08-14 06:38:00,1.9999,2.00023,1.9999,2.00003,8000000.0
2006-08-14 06:40:00,2.00004,2.00038,2.0,2.00015,7000000.0
2006-08-14 06:41:00,2.0005,2.00089,2.0005,2.00083,7000000.0
2006-08-14 06:42:00,2.00101,2.00101,2.00074,2.00074,5000000.0
2006-08-14 06:44:00,2.00081,2.00098,2.00079,2.00088,8000000.0
2006-08-14 06:45:00,2.0006,2.00062,2.00028,2.00062,8000000.0
2006-08-14 06:46:00,2.00075,2.0009,2.00057,2.0009,10000000.0
2006-08-14 06:47:00,2.00096,2.00112,2.00091,2.00109,8000000.0
2006-08-14 06:49:00,2.00085,2.00094,2.00075,2.0009,8000000.0
2006-08-14 06:50:00,2.00111,2.00112,2.001,2.00106,5000000.0
2006-08-14 06:53:00,2.0011,2.00138,2.0011,2.00115,8000000.0
2006-08-14 06:55:00,2.00129,2.00149,2.00106,2.00127,7000000.0
2006-08-14 06:56:00,2.00136,2.00136,2.00136,2.00136,2000000.0
2006-08-14 06:57:00,2.00166,2.00188,2.00166,2.00183,7000000.0
2006-08-14 06:58:00,2.00184,2.00194,2.00165,2.00194,7000000.0
2006-08-14 07:00:00,2.00206,2.0021,2.00197,2.0021,7000000.0
2006-08-14 07:01:00,2.00189,2.00189,2.00106,2.00131,7000000.0
2006-08-14 07:02:00,2.00106,2.00133,2.00106,2.00133,7000000.0
2006-08-14 07:03:00,2.00133,2.00141,2.00128,2.00136,7000000.0
2006-08-14 07:05:00,2.00143,2.00169,2.00143,2.00162,11000000.0
2006-08-14 07:06:00,2.00144,2.00194,2.00144,2.00165,11000000.0
2006-08-14 07:07:00,2.00147,2.00147,2.00131,2.00131,11000000.0
2006-08-14 07:08:00,2.00131,2.00157,2.00131,2.00141,9000000.0
2006-08-14 07:09:00,2.00146,2.00185,2.00146,2.00171,8000000.0
2006-08-14 07:10:00,2.00162,2.00172,2.00161,2.00164,7000000.0
2006-08-14 07:12:00,2.00162,2.00168,2.00158,2.00167,7000000.0
2006-08-14 07:14:00,2.00161,2.00161,2.00149,2.00149,7000000.0
2006-08-14 07:16:00,2.00118,2.00118,2.00075,2.00078,8000000.0
2006-08-14 07:17:00,2.00041,2.00066,2.00041,2.00065,11000000.0
2006-08-14 07:18:00,2.00062,2.00076,2.00057,2.00076,8000000.0
2006-08-14 07:19:00,2.00072,2.00076,2.0006,2.00062,8000000.0
2006-08-14 07:21:00,2.00074,2.00083,2.00068,2.00074,10000000.0
2006-08-14 07:22:00,2.00063,2.00066,2.00038,2.00042,11000000.0
2006-08-14 07:23:00,2.00037,2.00037,2.00011,2.00036,7000000.0
2006-08-14 07:24:00,2.00039,2.00039,2.00017,2.00023,9000000.0
2006-08-14 07:25:00,2.00034,2.00046,2.00006,2.00046,8000000.0
2006-08-14 07:26:00,2.00052,2.00063,2.00048,2.00048,7000000.0
2006-08-14 07:27:00,2.00059,2.00059,2.0001,2.0001,7000000.0
2006-08-14 07:31:00,1.99991,2.00004,1.99987,1.99996,7000000.0
2006-08-14 07:32:00,2.00004,2.00009,1.9999,2.00003,9000000.0
2006-08-14 07:34:00,1.99995,1.99995,1.99975,1.99975,11000000.0
2006-08-14 07:35:00,1.99991,1.99993,1.99978,1.99978,8000000.0
2006-08-14 07:40:00,2.00003,2.00003,1.99983,1.99983,8000000.0
2006-08-14 07:42:00,1.99988,1.99997,1.9998,1.99983,11000000.0
2006-08-14 07:43:00,1.99974,1.9998,1.99964,1.99972,7000000.0
2006-08-14 07:45:00,1.99973,1.99973,1.99959,1.99964,7000000.0
2006-08-14 07:46:00,1.99959,1.99967,1.99952,1.99964,7000000.0
2006-08-14 07:47:00,2.00006,2.00006,1.99963,1.99976,7000000.0
2006-08-14 07:48:00,1.99949,1.99971,1.99949,1.99951,8000000.0
2006-08-14 07:49:00,1.99915,1.99957,1.99915,1.99929,8000000.0
2006-08-14 07:50:00,1.99933,1.9995,1.9992,1.9992,7000000.0
2006-08-14 07:51:00,1.99923,1.99923,1.99894,1.99923,8000000.0
2006-08-14 07:52:00,1.99907,1.99907,1.9987,1.99886,10000000.0
2006-08-14 07:53:00,1.99899,1.99937,1.99899,1.99913,11000000.0
2006-08-14 07:54:00,1.9993,1.9993,1.99894,1.999,9000000.0
2006-08-14 07:55:00,1.9996,1.99963,1.99948,1.99955,9000000.0
2006-08-14 07:56:00,1.99953,1.99953,1.99911,1.99911,9000000.0
2006-08-14 07:57:00,1.99932,1.99952,1.99932,1.9994,7000000.0
2006-08-14 07:58:00,1.99924,1.99927,1.99918,1.99918,7000000.0
2006-08-14 07:59:00,1.99911,1.99954,1.999,1.99954,7000000.0
2006-08-14 08:00:00,1.99947,1.99959,1.99945,1.99945,8000000.0
2006-08-14 08:01:00,1.99965,1.99973,1.99941,1.99973,10000000.0
2006-08-14 08:02:00,1.99945,1.99977,1.99944,1.99977,7000000.0
2006-08-14 08:03:00,1.99932,1.99939,1.99894,1.99908,8000000.0
2006-08-14 08:04:00,1.9989,1.99935,1.9989,1.99906,8000000.0
2006-08-14 08:05:00,1.99946,1.99961,1.99946,1.99952,8000000.0
2006-08-14 08:06:00,1.99934,1.99934,1.99903,1.99903,6000000.0
2006-08-14 08:07:00,1.99916,1.99934,1.99916,1.99934,7000000.0
2006-08-14 08:08:00,1.99906,1.99908,1.99891,1.99908,7000000.0
2006-08-14 08:09:00,1.9991,1.99913,1.99902,1.99913,7000000.0
2006-08-14 08:10:00,1.99922,1.99922,1.99906,1.99907,7000000.0
2006-08-14 08:11:00,1.99912,1.99928,1.99908,1.99915,8000000.0
2006-08-14 08:12:00,1.99903,1.99918,1.99893,1.99918,9000000.0
2006-08-14 08:13:00,1.99893,1.99929,1.99893,1.99929,7000000.0
2006-08-14 08:14:00,1.99919,1.99943,1.99918,1.99943,9000000.0
2006-08-14 08:15:00,1.99941,1.99945,1.99934,1.99942,8000000.0
2006-08-14 08:16:00,1.99949,1.99968,1.99941,1.9995,11000000.0
2006-08-14 08:17:00,1.99905,1.99908,1.99897,1.999,7000000.0
2006-08-14 08:18:00,1.99897,1.99913,1.99874,1.99913,9000000.0
2006-08-14 08:19:00,1.99889,1.99932,1.99889,1.99932,7000000.0
2006-08-14 08:20:00,1.99924,1.99942,1.99908,1.99939,8000000.0
2006-08-14 08:21:00,1.99926,1.99936,1.99921,1.99921,8000000.0
2006-08-14 08:22:00,1.99964,1.99982,1.99949,1.99982,8000000.0
2006-08-14 08:23:00,1.99991,1.99991,1.99943,1.99943,7000000.0
2006-08-14 08:24:00,1.99948,1.9997,1.99948,1.9997,7000000.0
2006-08-14 08:25:00,1.99935,1.99954,1.99929,1.99929,8000000.0
2006-08-14 08:26:00,1.99931,1.99961,1.99929,1.99929,7000000.0
2006-08-14 08:27:00,1.99966,1.99993,1.99966,1.99966,10000000.0
2006-08-14 08:28:00,1.99947,1.99951,1.9993,1.99951,7000000.0
2006-08-14 08:29:00,1.99967,1.99998,1.99967,1.99983,10000000.0
2006-08-14 08:30:00,1.99987,1.99987,1.99957,1.99957,7000000.0
2006-08-14 08:31:00,1.99954,1.99964,1.9995,1.9996,10000000.0
2006-08-14 08:32:00,1.99981,1.99998,1.99981,1.99985,8000000.0
2006-08-14 08:33:00,1.99995,2.00013,1.99995,2.00008,7000000.0
2006-08-14 08:34:00,2.00015,2.00051,2.00015,2.00051,9000000.0
2006-08-14 08:35:00,2.00044,2.00105,2.00044,2.00105,9000000.0
2006-08-14 08:36:00,2.00088,2.00095,2.00063,2.00095,8000000.0
2006-08-14 08:37:00,2.00125,2.00125,2.00105,2.00122,9000000.0
2006-08-14 08:38:00,2.00169,2.0019,2.00169,2.00188,10000000.0
2006-08-14 08:39:00,2.00194,2.00213,2.00192,2.00197,11000000.0
2006-08-14 08:40:00,2.0016,2.00174,2.00147,2.00174,8000000.0
2006-08-14 08:41:00,2.00117,2.00126,2.00093,2.0011,11000000.0
2006-08-14 08:42:00,2.00166,2.00177,2.00149,2.00166,10000000.0
2006-08-14 08:43:00,2.00172,2.00213,2.00172,2.00198,8000000.0
2006-08-14 08:44:00,2.00205,2.00254,2.00205,2.00254,10000000.0
2006-08-14 08:45:00,2.00274,2.00297,2.0026,2.00291,8000000.0
2006-08-14 08:46:00,2.00307,2.00347,2.00197,2.00347,8000000.0
2006-08-14 08:47:00,2.00341,2.00341,2.00321,2.00328,7000000.0
2006-08-14 08:48:00,2.00313,2.00313,2.00246,2.00249,8000000.0
2006-08-14 08:49:00,2.00251,2.00269,2.00228,2.00269,11000000.0
2006-08-14 08:50:00,2.00342,2.00424,2.00342,2.00417,7000000.0
2006-08-14 08:51:00,2.0044,2.0044,2.00385,2.00385,8000000.0
2006-08-14 08:52:00,2.00381,2.00381,2.00358,2.00371,9000000.0
2006-08-14 08:53:00,2.00373,2.00455,2.00373,2.00452,8000000.0
2006-08-14 08:54:00,2.00449,2.00488,2.00449,2.00483,8000000.0
2006-08-14 08:55:00,2.00516,2.00518,2.00449,2.00469,8000000.0
2006-08-14 08:56:00,2.00507,2.00524,2.00507,2.00522,7000000.0
2006-08-14 08:57:00,2.00562,2.0059,2.00548,2.0059,8000000.0
2006-08-14 08:58:00,2.00604,2.00614,2.00591,2.00591,7000000.0
2006-08-14 08:59:00,2.00574,2.00574,2.00558,2.00572,7000000.0
2006-08-14 09:00:00,2.00574,2.00574,2.00532,2.00532,8000000.0
2006-08-14 09:01:00,2.0052,2.00529,2.00495,2.00529,9000000.0
2006-08-14 09:02:00,2.00524,2.00538,2.00524,2.00534,10000000.0
2006-08-14 09:03:00,2.0051,2.00581,2.0051,2.0058,7000000.0
2006-08-14 09:04:00,2.00628,2.00676,2.00628,2.00676,7000000.0
2006-08-14 09:05:00,2.00676,2.00709,2.00627,2.00627,7000000.0
2006-08-14 09:06:00,2.00635,2.00635,2.0055,2.0055,11000000.0
2006-08-14 09:07:00,2.0054,2.0054,2.00481,2.00481,8000000.0
2006-08-14 09:08:00,2.00476,2.00531,2.00476,2.00531,7000000.0
2006-08-14 09:09:00,2.00539,2.00545,2.00527,2.00538,11000000.0
2006-08-14 09:10:00,2.00516,2.00531,2.00508,2.00523,7000000.0
2006-08-14 09:11:00,2.00552,2.00566,2.00549,2.00549,9000000.0
2006-08-14 09:12:00,2.00474,2.00489,2.00419,2.00419,8000000.0
2006-08-14 09:13:00,2.00429,2.00448,2.00425,2.00437,9000000.0
2006-08-14 09:14:00,2.00432,2.00441,2.00413,2.00418,11000000.0
2006-08-14 09:15:00,2.00389,2.00389,2.00372,2.00372,7000000.0
2006-08-14 09:16:00,2.00391,2.00398,2.00379,2.00393,8000000.0
2006-08-14 09:17:00,2.00393,2.00399,2.0038,2.00386,11000000.0
2006-08-14 09:18:00,2.00403,2.00427,2.00403,2.00419,8000000.0
2006-08-14 09:19:00,2.00427,2.00449,2.00425,2.00449,7000000.0
2006-08-14 09:20:00,2.00445,2.00451,2.00415,2.00415,7000000.0
2006-08-14 09:22:00,2.00389,2.00407,2.00368,2.00373,8000000.0
2006-08-14 09:23:00,2.00338,2.00342,2.00317,2.0033,7000000.0
2006-08-14 09:24:00,2.00323,2.00337,2.00284,2.00284,8000000.0
2006-08-14 09:25:00,2.0031,2.00319,2.00276,2.00276,7000000.0
2006-08-14 09:26:00,2.00253,2.00253,2.00123,2.00123,11000000.0
2006-08-14 09:27:00,2.0003,2.0003,1.99939,1.99957,11000000.0
2006-08-14 09:28:00,1.9998,2.00025,1.9998,2.00023,9000000.0
2006-08-14 09:29:00,2.00007,2.00017,1.99993,2.00017,8000000.0
2006-08-14 09:30:00,2.00025,2.00034,1.99978,1.99978,7000000.0
2006-08-14 09:31:00,1.99961,2.00033,1.99961,2.00033,7000000.0
2006-08-14 09:32:00,2.00057,2.00072,2.00047,2.00049,7000000.0
2006-08-14 09:33:00,2.0004,2.00049,2.00031,2.00045,8000000.0
2006-08-14 09:34:00,2.00033,2.0004,2.00017,2.00017,7000000.0
2006-08-14 09:35:00,2.00009,2.00029,2.00009,2.00029,10000000.0
2006-08-14 09:36:00,2.00016,2.00032,2.00014,2.0003,8000000.0
2006-08-14 09:37:00,2.00018,2.00018,1.99965,1.99975,11000000.0
2006-08-14 09:38:00,1.99974,1.99996,1.99798,1.99995,11000000.0
2006-08-14 09:39:00,1.99997,2.00073,1.99997,2.00073,7000000.0
2006-08-14 09:40:00,2.00034,2.00034,1.99975,1.99975,9000000.0
2006-08-14 09:41:00,1.99963,1.99963,1.99859,1.99859,8000000.0
2006-08-14 09:42:00,1.9989,1.99921,1.99882,1.99921,10000000.0
2006-08-14 09:43:00,1.99929,1.99929,1.99909,1.99909,11000000.0
2006-08-14 09:44:00,1.99915,1.99929,1.99905,1.99917,8000000.0
2006-08-14 09:45:00,1.99897,2.0001,1.99897,2.0001,7000000.0
2006-08-14 09:46:00,2.0005,2.00087,2.00047,2.00074,11000000.0
2006-08-14 09:47:00,2.0006,2.00065,2.00034,2.00065,9000000.0
2006-08-14 09:48:00,2.00092,2.00107,2.00092,2.00098,7000000.0
2006-08-14 09:49:00,2.00072,2.00072,2.00036,2.00047,11000000.0
2006-08-14 09:50:00,2.00042,2.00086,2.00042,2.00072,8000000.0
2006-08-14 09:51:00,2.00113,2.00235,2.00113,2.00235,8000000.0
2006-08-14 09:52:00,2.00241,2.00267,2.0024,2.00267,8000000.0
2006-08-14 09:53:00,2.00232,2.00244,2.00227,2.0023,10000000.0
2006-08-14 09:54:00,2.00233,2.00233,2.00214,2.0023,8000000.0
2006-08-14 09:55:00,2.00243,2.00245,2.00219,2.00245,8000000.0
2006-08-14 09:56:00,2.00248,2.00282,2.00248,2.00266,10000000.0
2006-08-14 09:57:00,2.00236,2.00266,2.00236,2.00255,8000000.0
2006-08-14 09:58:00,2.00237,2.00248,2.00222,2.00248,8000000.0
2006-08-14 09:59:00,2.0024,2.0024,2.00167,2.00208,10000000.0
2006-08-14 10:00:00,2.00216,2.00216,2.00163,2.00172,10000000.0
2006-08-14 10:01:00,2.00176,2.00186,2.00169,2.00182,10000000.0
2006-08-14 10:02:00,2.00182,2.00209,2.00182,2.00209,10000000.0
2006-08-14 10:03:00,2.00249,2.00249,2.00199,2.00199,7000000.0
2006-08-14 10:04:00,2.00191,2.00192,2.00157,2.00157,7000000.0
2006-08-14 10:05:00,2.0018,2.0018,2.00161,2.00178,11000000.0
2006-08-14 10:06:00,2.0018,2.0018,2.00144,2.00144,7000000.0
2006-08-14 10:07:00,2.00135,2.00167,2.00135,2.00141,7000000.0
2006-08-14 10:08:00,2.00148,2.0017,2.00148,2.00165,7000000.0
2006-08-14 10:09:00,2.00164,2.00186,2.00164,2.00181,7000000.0
2006-08-14 10:10:00,2.0018,2.00188,2.0017,2.0017,7000000.0
2006-08-14 10:11:00,2.00173,2.00201,2.00169,2.00201,7000000.0
2006-08-14 10:12:00,2.00211,2.00223,2.00186,2.00219,8000000.0
2006-08-14 10:13:00,2.00226,2.00236,2.00225,2.00225,8000000.0
2006-08-14 10:14:00,2.0023,2.0023,2.00211,2.00211,7000000.0
2006-08-14 10:15:00,2.00161,2.00168,2.00149,2.00156,10000000.0
2006-08-14 10:16:00,2.00156,2.00162,2.00143,2.00143,7000000.0
2006-08-14 10:17:00,2.00137,2.00156,2.00134,2.00148,11000000.0
2006-08-14 10:18:00,2.00138,2.0014,2.00124,2.00124,8000000.0
2006-08-14 10:19:00,2.00139,2.00148,2.00128,2.00148,9000000.0
2006-08-14 10:20:00,2.00161,2.00161,2.00145,2.00145,7000000.0
2006-08-14 10:21:00,2.00114,2.00114,2.00099,2.00102,8000000.0
2006-08-14 10:22:00,2.00082,2.00082,2.00067,2.00082,7000000.0
2006-08-14 10:23:00,2.00073,2.00093,2.00073,2.00079,7000000.0
2006-08-14 10:24:00,2.00088,2.00133,2.00088,2.00133,7000000.0
2006-08-14 10:25:00,2.00148,2.00157,2.00133,2.00151,9000000.0
2006-08-14 10:27:00,2.00149,2.00151,2.00124,2.00146,8000000.0
2006-08-14 10:28:00,2.00085,2.00086,2.00018,2.00018,9000000.0
2006-08-14 10:29:00,2.00034,2.0005,2.0002,2.0005,8000000.0
2006-08-14 10:30:00,2.00041,2.00063,2.00041,2.00048,8000000.0
2006-08-14 10:31:00,2.00018,2.00077,2.00012,2.00077,7000000.0
2006-08-14 10:32:00,2.00092,2.00133,2.00089,2.00133,9000000.0
2006-08-14 10:33:00,2.00124,2.00124,2.00094,2.00099,7000000.0
2006-08-14 10:34:00,2.00067,2.00081,2.00058,2.00068,7000000.0
2006-08-14 10:35:00,2.00051,2.00069,2.00043,2.00069,7000000.0
2006-08-14 10:36:00,2.00066,2.00075,2.00052,2.0007,8000000.0
2006-08-14 10:37:00,2.00067,2.00072,2.00055,2.00055,8000000.0
2006-08-14 10:38:00,2.0006,2.0006,2.0002,2.0002,10000000.0
2006-08-14 10:39:00,1.99997,2.00025,1.99984,2.00025,8000000.0
2006-08-14 10:40:00,2.00031,2.00051,2.00025,2.00025,7000000.0
2006-08-14 10:41:00,2.00023,2.00049,2.00023,2.00039,9000000.0
2006-08-14 10:42:00,2.00037,2.00037,2.00004,2.00004,7000000.0
2006-08-14 10:43:00,2.00011,2.0002,1.99992,2.0002,10000000.0
2006-08-14 10:44:00,2.00025,2.0003,2.00015,2.0003,7000000.0
2006-08-14 10:45:00,2.00029,2.00029,2.00018,2.00024,8000000.0
2006-08-14 10:46:00,2.00026,2.00043,2.00026,2.00043,8000000.0
2006-08-14 10:47:00,2.00042,2.00053,2.00024,2.0005,7000000.0
2006-08-14 10:49:00,2.00075,2.00075,2.00053,2.00059,9000000.0
2006-08-14 10:50:00,2.00044,2.00044,2.00008,2.00008,8000000.0
2006-08-14 10:51:00,1.99977,1.99981,1.99963,1.99981,9000000.0
2006-08-14 10:52:00,1.99991,2.00011,1.99989,2.00011,8000000.0
2006-08-14 10:53:00,2.0001,2.00015,1.99997,2.00014,9000000.0
2006-08-14 10:54:00,2.00045,2.00061,2.00045,2.00046,10000000.0
2006-08-14 10:55:00,2.00069,2.001,2.00069,2.00093,7000000.0
2006-08-14 10:56:00,2.00103,2.00175,1.99949,2.00145,7000000.0
2006-08-14 10:57:00,2.00128,2.00143,2.00128,2.00135,8000000.0
2006-08-14 10:58:00,2.00143,2.00149,2.00108,2.00108,7000000.0
2006-08-14 10:59:00,2.00087,2.00118,2.00087,2.00102,11000000.0
2006-08-14 11:00:00,2.00094,2.00125,1.99962,1.99962,7000000.0
2006-08-14 11:01:00,2.00074,2.0008,2.0006,2.0008,8000000.0
2006-08-14 11:02:00,2.00107,2.0014,2.00107,2.00138,7000000.0
2006-08-14 11:03:00,2.00148,2.00182,2.00148,2.00167,11000000.0
2006-08-14 11:04:00,2.00162,2.00162,2.00144,2.00146,11000000.0
2006-08-14 11:05:00,2.00163,2.00164,2.00149,2.00161,7000000.0
2006-08-14 11:06:00,2.00113,2.00168,2.00113,2.00168,8000000.0
2006-08-14 11:08:00,2.00164,2.00177,2.00164,2.00175,9000000.0
2006-08-14 11:09:00,2.00188,2.00266,2.00188,2.00266,8000000.0
2006-08-14 11:10:00,2.00266,2.00291,2.0026,2.00291,8000000.0
2006-08-14 11:11:00,2.00323,2.00334,2.00296,2.00334,10000000.0
2006-08-14 11:12:00,2.0031,2.00328,2.0031,2.00328,7000000.0
2006-08-14 11:13:00,2.00311,2.00311,2.00256,2.00256,11000000.0
2006-08-14 11:14:00,2.00261,2.00273,2.00261,2.00266,11000000.0
2006-08-14 11:15:00,2.00271,2.00271,2.00252,2.00256,7000000.0
2006-08-14 11:16:00,2.00275,2.00275,2.00262,2.00267,7000000.0
2006-08-14 11:17:00,2.00278,2.003,2.00278,2.003,7000000.0
2006-08-14 11:18:00,2.00348,2.00366,2.00336,2.00366,10000000.0
2006-08-14 11:19:00,2.00371,2.00371,2.00317,2.00322,11000000.0
2006-08-14 11:20:00,2.00355,2.00366,2.00352,2.00353,8000000.0
2006-08-14 11:22:00,2.00344,2.00379,2.00344,2.00379,8000000.0
2006-08-14 11:23:00,2.00385,2.00385,2.00307,2.00307,8000000.0
2006-08-14 11:25:00,2.0027,2.00293,2.0027,2.00282,8000000.0
2006-08-14 11:26:00,2.00267,2.00279,2.00255,2.00255,11000000.0
2006-08-14 11:27:00,2.0026,2.00269,2.0025,2.0025,8000000.0
2006-08-14 11:28:00,2.00281,2.00302,2.00276,2.00302,7000000.0
2006-08-14 11:29:00,2.00297,2.00303,2.00282,2.00282,8000000.0
2006-08-14 11:30:00,2.00266,2.00271,2.00259,2.00271,7000000.0
2006-08-14 11:31:00,2.00272,2.00285,2.00268,2.00276,11000000.0
2006-08-14 11:32:00,2.00288,2.00296,2.00288,2.00292,11000000.0
2006-08-14 11:33:00,2.00307,2.00331,2.00298,2.00331,7000000.0
2006-08-14 11:34:00,2.00325,2.00336,2.00317,2.00336,7000000.0
2006-08-14 11:37:00,2.00331,2.00387,2.00331,2.00355,8000000.0
2006-08-14 11:38:00,2.00336,2.00336,2.00324,2.00324,9000000.0
2006-08-14 11:39:00,2.00309,2.00321,2.00305,2.00305,9000000.0
2006-08-14 11:40:00,2.00291,2.00308,2.00291,2.00308,11000000.0
2006-08-14 11:41:00,2.00385,2.00422,2.00379,2.00422,11000000.0
2006-08-14 11:42:00,2.00428,2.00461,2.00428,2.00449,11000000.0
2006-08-14 11:44:00,2.00518,2.00537,2.00518,2.00537,7000000.0
2006-08-14 11:46:00,2.0056,2.0057,2.00549,2.0056,7000000.0
2006-08-14 11:47:00,2.00549,2.00555,2.00529,2.00529,9000000.0
2006-08-14 11:48:00,2.00523,2.00523,2.00498,2.00514,10000000.0
2006-08-14 11:49:00,2.00539,2.00552,2.0053,2.00549,7000000.0
2006-08-14 11:50:00,2.00514,2.00515,2.00502,2.00502,7000000.0
2006-08-14 11:51:00,2.00522,2.00539,2.00507,2.00516,8000000.0
2006-08-14 11:52:00,2.00513,2.00523,2.00509,2.00512,10000000.0
2006-08-14 11:53:00,2.00505,2.00505,2.00476,2.00484,10000000.0
2006-08-14 11:54:00,2.00496,2.00496,2.00473,2.00473,9000000.0
2006-08-14 11:55:00,2.00467,2.00485,2.00467,2.00485,8000000.0
2006-08-14 11:56:00,2.00487,2.00501,2.00486,2.00501,11000000.0
2006-08-14 11:57:00,2.005,2.00504,2.00485,2.00485,8000000.0
2006-08-14 11:58:00,2.00495,2.00506,2.00494,2.00503,9000000.0
2006-08-14 12:00:00,2.00484,2.00489,2.00465,2.00489,7000000.0
2006-08-14 12:01:00,2.00493,2.00493,2.00467,2.00482,10000000.0
2006-08-14 12:02:00,2.0049,2.00508,2.00485,2.00508,10000000.0
2006-08-14 12:03:00,2.00501,2.00537,2.00501,2.00537,7000000.0
2006-08-14 12:04:00,2.00539,2.00539,2.0051,2.00514,9000000.0
2006-08-14 12:05:00,2.00514,2.0055,2.00509,2.0055,11000000.0
2006-08-14 12:06:00,2.00566,2.00584,2.00561,2.00561,7000000.0
2006-08-14 12:07:00,2.00565,2.00581,2.00554,2.00554,7000000.0
2006-08-14 12:08:00,2.00551,2.00562,2.00545,2.00551,9000000.0
2006-08-14 12:09:00,2.00559,2.00559,2.00522,2.00554,8000000.0
2006-08-14 12:10:00,2.00573,2.00598,2.00573,2.00598,8000000.0
2006-08-14 12:11:00,2.00595,2.00609,2.00585,2.00598,7000000.0
2006-08-14 12:12:00,2.00588,2.00607,2.00588,2.00593,7000000.0
2006-08-14 12:13:00,2.00605,2.00614,2.0058,2.00601,10000000.0
2006-08-14 12:14:00,2.00609,2.00643,2.00609,2.00643,8000000.0
2006-08-14 12:15:00,2.00641,2.00677,2.00641,2.00677,8000000.0
2006-08-14 12:17:00,2.00691,2.00767,2.00691,2.00767,8000000.0
2006-08-14 12:18:00,2.00805,2.00831,2.00805,2.0083,11000000.0
2006-08-14 12:19:00,2.00836,2.00891,2.00836,2.00891,9000000.0
2006-08-14 12:20:00,2.00898,2.00968,2.00883,2.00968,10000000.0
2006-08-14 12:21:00,2.00919,2.01006,2.00824,2.00824,7000000.0
2006-08-14 12:22:00,2.00981,2.00981,2.0092,2.00928,8000000.0
2006-08-14 12:23:00,2.00916,2.00928,2.0091,2.0091,7000000.0
2006-08-14 12:24:00,2.00901,2.00901,2.00888,2.00888,7000000.0
2006-08-14 12:25:00,2.00898,2.00921,2.00881,2.00921,9000000.0
2006-08-14 12:26:00,2.00929,2.00986,2.00929,2.00986,8000000.0
2006-08-14 12:27:00,2.01039,2.01087,2.01028,2.01087,10000000.0
2006-08-14 12:28:00,2.01089,2.01089,2.01031,2.01035,9000000.0
2006-08-14 12:29:00,2.01069,2.01099,2.01063,2.01099,9000000.0
2006-08-14 12:30:00,2.01148,2.01163,2.01117,2.01138,7000000.0
2006-08-14 12:31:00,2.01188,2.01228,2.01188,2.0121,11000000.0
2006-08-14 12:32:00,2.01212,2.01219,2.01208,2.01218,7000000.0
2006-08-14 12:33:00,2.01215,2.01215,2.01178,2.01181,7000000.0
2006-08-14 12:34:00,2.01213,2.01217,2.01183,2.01183,7000000.0
2006-08-14 12:35:00,2.01202,2.01202,2.01158,2.01158,8000000.0
2006-08-14 12:36:00,2.01109,2.01109,2.01014,2.01026,8000000.0
2006-08-14 12:37:00,2.01008,2.01078,2.01008,2.01078,9000000.0
2006-08-14 12:38:00,2.01078,2.01108,2.01072,2.01098,8000000.0
2006-08-14 12:39:00,2.01118,2.01118,2.01076,2.01076,9000000.0
2006-08-14 12:41:00,2.01072,2.01075,2.01048,2.01048,8000000.0
2006-08-14 12:42:00,2.01046,2.01076,2.01046,2.01071,9000000.0
2006-08-14 12:43:00,2.01062,2.01097,2.01059,2.01059,9000000.0
2006-08-14 12:44:00,2.01072,2.01072,2.01056,2.01066,8000000.0
2006-08-14 12:47:00,2.01045,2.01075,2.01035,2.01075,10000000.0
2006-08-14 12:48:00,2.01074,2.01094,2.01072,2.01083,11000000.0
2006-08-14 12:49:00,2.01101,2.01101,2.01033,2.01033,7000000.0
2006-08-14 12:50:00,2.01052,2.01052,2.00997,2.01015,7000000.0
2006-08-14 12:51:00,2.01021,2.01021,2.00962,2.00962,8000000.0
2006-08-14 12:52:00,2.00972,2.0103,2.00962,2.0103,11000000.0
2006-08-14 12:53:00,2.01059,2.01073,2.01059,2.01065,8000000.0
2006-08-14 12:54:00,2.01081,2.01105,2.01081,2.01084,7000000.0
2006-08-14 12:55:00,2.01088,2.01126,2.0108,2.01126,8000000.0
2006-08-14 12:56:00,2.01163,2.01163,2.01139,2.01158,7000000.0
2006-08-14 12:57:00,2.01154,2.01165,2.01152,2.01152,7000000.0
2006-08-14 12:58:00,2.01161,2.01181,2.01161,2.01173,8000000.0
2006-08-14 12:59:00,2.01172,2.01182,2.01167,2.01182,7000000.0
2006-08-14 13:00:00,2.01196,2.01228,2.01184,2.01228,8000000.0
2006-08-14 13:01:00,2.01217,2.01289,2.01214,2.01214,8000000.0
2006-08-14 13:02:00,2.01183,2.01215,2.01172,2.01204,7000000.0
2006-08-14 13:03:00,2.01161,2.01193,2.01161,2.01175,8000000.0
2006-08-14 13:04:00,2.01095,2.01116,2.01095,2.01116,7000000.0
2006-08-14 13:05:00,2.0112,2.0112,2.01071,2.01091,8000000.0
2006-08-14 13:06:00,2.011,2.011,2.0107,2.01089,7000000.0
2006-08-14 13:07:00,2.01082,2.0109,2.01075,2.01083,7000000.0
2006-08-14 13:08:00,2.0107,2.0107,2.01033,2.01038,10000000.0
2006-08-14 13:09:00,2.01037,2.01052,2.01024,2.01046,7000000.0
2006-08-14 13:10:00,2.01062,2.01117,2.01062,2.01117,9000000.0
2006-08-14 13:11:00,2.01112,2.01112,2.0108,2.01097,8000000.0
2006-08-14 13:12:00,2.01102,2.01116,2.01083,2.01097,8000000.0
2006-08-14 13:13:00,2.01093,2.01111,2.01091,2.01111,9000000.0
2006-08-14 13:14:00,2.01108,2.01139,2.01101,2.01139,7000000.0
2006-08-14 13:15:00,2.01158,2.01198,2.01158,2.01198,8000000.0
2006-08-14 13:16:00,2.01165,2.01165,2.0113,2.0113,8000000.0
2006-08-14 13:18:00,2.01129,2.01129,2.01105,2.01123,10000000.0
2006-08-14 13:19:00,2.01129,2.01162,2.01129,2.01161,8000000.0
2006-08-14 13:20:00,2.01156,2.01156,2.01103,2.01103,8000000.0
2006-08-14 13:21:00,2.01097,2.01116,2.01086,2.01093,7000000.0
2006-08-14 13:22:00,2.01082,2.01106,2.01075,2.0109,11000000.0
2006-08-14 13:23:00,2.01085,2.01132,2.01085,2.01132,8000000.0
2006-08-14 13:24:00,2.01141,2.01186,2.01137,2.01186,7000000.0
2006-08-14 13:25:00,2.01158,2.01172,2.01134,2.01134,11000000.0
2006-08-14 13:26:00,2.01147,2.01178,2.01146,2.01178,10000000.0
2006-08-14 13:27:00,2.01189,2.01202,2.01186,2.01195,8000000.0
2006-08-14 13:28:00,2.01206,2.01225,2.01206,2.01225,21000000.0
2006-08-14 13:29:00,2.01206,2.01215,2.01188,2.01188,17000000.0
2006-08-14 13:30:00,2.01186,2.01187,2.01177,2.01177,7000000.0
2006-08-14 13:31:00,2.01169,2.01171,2.01163,2.01171,9000000.0
2006-08-14 13:32:00,2.01166,2.01166,2.0113,2.0113,14000000.0
2006-08-14 13:33:00,2.01131,2.01139,2.01131,2.01138,14000000.0
2006-08-14 13:34:00,2.01162,2.01175,2.01161,2.01165,31000000.0
2006-08-14 13:35:00,2.01165,2.0117,2.01146,2.01146,17000000.0
2006-08-14 13:36:00,2.01141,2.01141,2.01135,2.01135,24000000.0
2006-08-14 13:37:00,2.01142,2.01154,2.01135,2.01154,10000000.0
2006-08-14 13:38:00,2.01166,2.0119,2.01166,2.01166,18000000.0
2006-08-14 13:39:00,2.01166,2.01184,2.01166,2.01176,15000000.0
2006-08-14 13:40:00,2.01184,2.01258,2.01184,2.01258,29000000.0
2006-08-14 13:41:00,2.01237,2.01239,2.01221,2.01224,13000000.0
2006-08-14 13:42:00,2.01213,2.01221,2.01213,2.01221,6000000.0
2006-08-14 13:43:00,2.012,2.01201,2.01186,2.01195,10000000.0
2006-08-14 13:44:00,2.01206,2.01242,2.01206,2.01242,26000000.0
2006-08-14 13:45:00,2.01249,2.01275,2.01248,2.01275,22000000.0
2006-08-14 13:46:00,2.01282,2.01305,2.01276,2.01298,19000000.0
2006-08-14 13:47:00,2.01307,2.01347,2.01307,2.01347,17000000.0
2006-08-14 13:48:00,2.01346,2.01346,2.01322,2.01322,22000000.0
2006-08-14 13:49:00,2.01323,2.01337,2.01315,2.01315,24000000.0
2006-08-14 13:50:00,2.01306,2.01306,2.0127,2.01286,15000000.0
2006-08-14 13:51:00,2.01258,2.01277,2.01253,2.01277,22000000.0
2006-08-14 13:52:00,2.01292,2.01303,2.0127,2.01303,32000000.0
2006-08-14 13:53:00,2.01277,2.01301,2.01266,2.01266,28000000.0
2006-08-14 13:54:00,2.01333,2.01362,2.01331,2.01331,31000000.0
2006-08-14 13:55:00,2.01357,2.01376,2.01335,2.01335,20000000.0
2006-08-14 13:56:00,2.0133,2.0134,2.01322,2.01327,24000000.0
2006-08-14 13:57:00,2.01304,2.01304,2.01251,2.01251,34000000.0
2006-08-14 13:58:00,2.01239,2.01239,2.01227,2.01228,16000000.0
2006-08-14 13:59:00,2.01263,2.01288,2.01233,2.0125,30000000.0
2006-08-14 14:00:00,2.01246,2.0126,2.01227,2.01227,39000000.0
2006-08-14 14:01:00,2.01234,2.01256,2.01234,2.01247,30000000.0
2006-08-14 14:02:00,2.01249,2.01249,2.01231,2.01243,19000000.0
2006-08-14 14:03:00,2.01268,2.01275,2.01252,2.01252,23000000.0
2006-08-14 14:05:00,2.01247,2.01271,2.01247,2.01264,28000000.0
2006-08-14 14:06:00,2.01261,2.01292,2.01261,2.01292,31000000.0
2006-08-14 14:07:00,2.01333,2.01336,2.0132,2.01328,31000000.0
2006-08-14 14:08:00,2.01339,2.01389,2.01339,2.01377,27000000.0
2006-08-14 14:09:00,2.01351,2.01365,2.01321,2.01321,27000000.0
2006-08-14 14:10:00,2.01294,2.01299,2.01283,2.01287,24000000.0
2006-08-14 14:11:00,2.01293,2.013,2.01288,2.01291,21000000.0
2006-08-14 14:12:00,2.01281,2.01319,2.01281,2.01308,22000000.0
2006-08-14 14:13:00,2.01345,2.01397,2.01341,2.01397,13000000.0
2006-08-14 14:14:00,2.01348,2.01349,2.01335,2.01335,21000000.0
2006-08-14 14:15:00,2.01317,2.01317,2.01285,2.01292,25000000.0
2006-08-14 14:16:00,2.01289,2.01313,2.01274,2.01274,26000000.0
2006-08-14 14:17:00,2.01315,2.01315,2.01282,2.01282,32000000.0
2006-08-14 14:18:00,2.0127,2.01273,2.01257,2.01264,27000000.0
2006-08-14 14:19:00,2.01274,2.01321,2.01274,2.01313,35000000.0
2006-08-14 14:20:00,2.01345,2.01354,2.013,2.013,32000000.0
2006-08-14 14:21:00,2.01337,2.01361,2.01335,2.01352,39000000.0
2006-08-14 14:23:00,2.01312,2.01326,2.01307,2.01319,40000000.0
2006-08-14 14:24:00,2.01301,2.01311,2.01292,2.01298,10000000.0
2006-08-14 14:25:00,2.01306,2.01315,2.01276,2.01276,35000000.0
2006-08-14 14:26:00,2.01321,2.01321,2.0127,2.0127,18000000.0
2006-08-14 14:27:00,2.01273,2.01273,2.0123,2.01232,28000000.0
2006-08-14 14:28:00,2.01231,2.01274,2.01231,2.01274,21000000.0
2006-08-14 14:29:00,2.01278,2.01289,2.01268,2.01268,16000000.0
2006-08-14 14:30:00,2.01303,2.01317,2.01299,2.01311,25000000.0
2006-08-14 14:31:00,2.01304,2.01331,2.01304,2.01331,26000000.0
2006-08-14 14:32:00,2.01344,2.01358,2.01341,2.01341,32000000.0
2006-08-14 14:33:00,2.01303,2.01327,2.01303,2.01327,20000000.0
2006-08-14 14:34:00,2.01318,2.01343,2.01311,2.01343,25000000.0
2006-08-14 14:35:00,2.01354,2.01361,2.01353,2.01354,23000000.0
2006-08-14 14:36:00,2.01343,2.01343,2.01335,2.01335,11000000.0
2006-08-14 14:37:00,2.0133,2.01337,2.01312,2.01337,41000000.0
2006-08-14 14:38:00,2.01339,2.01339,2.01314,2.01317,54000000.0
2006-08-14 14:39:00,2.01321,2.01336,2.01311,2.01336,36000000.0
2006-08-14 14:40:00,2.01386,2.01415,2.01363,2.01363,36000000.0
2006-08-14 14:41:00,2.01365,2.01365,2.01343,2.01343,41000000.0
2006-08-14 14:42:00,2.01354,2.01366,2.01354,2.01366,19000000.0
2006-08-14 14:43:00,2.01368,2.01373,2.01363,2.01363,20000000.0
2006-08-14 14:44:00,2.01371,2.01388,2.01371,2.01388,25000000.0
2006-08-14 14:45:00,2.01406,2.01406,2.01394,2.01403,33000000.0
2006-08-14 14:46:00,2.01406,2.01414,2.01376,2.01376,11000000.0
2006-08-14 14:47:00,2.01365,2.01446,2.01365,2.01446,7000000.0
2006-08-14 14:48:00,2.01485,2.01526,2.01485,2.01508,21000000.0
2006-08-14 14:49:00,2.01462,2.01502,2.01461,2.01466,32000000.0
2006-08-14 14:50:00,2.01455,2.01457,2.01435,2.01449,33000000.0
2006-08-14 14:51:00,2.01447,2.01447,2.01428,2.01437,37000000.0
2006-08-14 14:52:00,2.01394,2.01401,2.0137,2.0137,17000000.0
2006-08-14 14:53:00,2.01371,2.01392,2.01366,2.01392,22000000.0
2006-08-14 14:54:00,2.01399,2.014,2.0139,2.01398,17000000.0
2006-08-14 14:55:00,2.01433,2.0144,2.01395,2.01395,7000000.0
2006-08-14 14:56:00,2.01399,2.01411,2.01383,2.01383,21000000.0
2006-08-14 14:57:00,2.01371,2.01372,2.01364,2.01365,12000000.0
2006-08-14 14:58:00,2.01346,2.01415,2.01346,2.014,31000000.0
2006-08-14 14:59:00,2.01443,2.01454,2.01409,2.01454,20000000.0
2006-08-14 15:00:00,2.01492,2.01501,2.01464,2.01501,32000000.0
2006-08-14 15:01:00,2.01508,2.01508,2.01459,2.01468,14000000.0
2006-08-14 15:02:00,2.01474,2.01481,2.01444,2.01445,26000000.0
2006-08-14 15:03:00,2.01477,2.01516,2.01477,2.01516,30000000.0
2006-08-14 15:04:00,2.01527,2.01527,2.01501,2.01505,29000000.0
2006-08-14 15:05:00,2.01498,2.01518,2.01498,2.0151,28000000.0
2006-08-14 15:06:00,2.01514,2.01514,2.01497,2.01497,16000000.0
2006-08-14 15:07:00,2.01506,2.01524,2.0149,2.01524,26000000.0
2006-08-14 15:08:00,2.0153,2.0153,2.01499,2.01499,25000000.0
2006-08-14 15:09:00,2.01468,2.01477,2.01439,2.01439,34000000.0
2006-08-14 15:10:00,2.0142,2.01452,2.0142,2.01452,36000000.0
2006-08-14 15:11:00,2.0148,2.0148,2.01458,2.01478,27000000.0
2006-08-14 15:12:00,2.01478,2.01479,2.01458,2.01465,26000000.0
2006-08-14 15:13:00,2.01495,2.0153,2.01495,2.0153,41000000.0
2006-08-14 15:14:00,2.01564,2.01564,2.01545,2.01546,30000000.0
2006-08-14 15:15:00,2.01527,2.01703,2.01527,2.01703,21000000.0
2006-08-14 15:16:00,2.01687,2.01687,2.01675,2.01681,9000000.0
2006-08-14 15:17:00,2.01675,2.01677,2.01667,2.01667,26000000.0
2006-08-14 15:18:00,2.0167,2.0169,2.0167,2.0168,10000000.0
2006-08-14 15:19:00,2.01699,2.017,2.01677,2.017,16000000.0
2006-08-14 15:20:00,2.01689,2.01734,2.01689,2.01734,20000000.0
2006-08-14 15:21:00,2.01703,2.01715,2.01689,2.01715,12000000.0
2006-08-14 15:22:00,2.01721,2.01733,2.0171,2.01733,22000000.0
2006-08-14 15:23:00,2.01746,2.01746,2.01695,2.01695,36000000.0
2006-08-14 15:24:00,2.01685,2.01701,2.01663,2.01701,8000000.0
2006-08-14 15:25:00,2.01672,2.01672,2.01638,2.01638,14000000.0
2006-08-14 15:26:00,2.01645,2.01655,2.01645,2.01653,40000000.0
2006-08-14 15:27:00,2.01654,2.01654,2.01634,2.01634,32000000.0
2006-08-14 15:28:00,2.01636,2.01646,2.01626,2.01642,55000000.0
2006-08-14 15:29:00,2.01654,2.01686,2.0149,2.01679,47000000.0
2006-08-14 15:30:00,2.01427,2.01659,2.01355,2.01625,71000000.0
2006-08-14 15:31:00,2.01634,2.01693,2.01634,2.0169,58000000.0
2006-08-14 15:32:00,2.0171,2.01778,2.0171,2.01778,25000000.0
2006-08-14 15:33:00,2.01792,2.01792,2.01722,2.01722,32000000.0
2006-08-14 15:34:00,2.01706,2.01713,2.01696,2.01708,22000000.0
2006-08-14 15:35:00,2.01725,2.01726,2.01696,2.01715,30000000.0
2006-08-14 15:36:00,2.01719,2.01745,2.01719,2.01745,23000000.0
2006-08-14 15:37:00,2.01756,2.01756,2.01697,2.01699,24000000.0
2006-08-14 15:38:00,2.01689,2.01689,2.01642,2.01642,61000000.0
2006-08-14 15:39:00,2.01633,2.01658,2.01633,2.01655,40000000.0
2006-08-14 15:40:00,2.01637,2.01637,2.016,2.01603,37000000.0
2006-08-14 15:41:00,2.01596,2.01608,2.01584,2.01608,43000000.0
2006-08-14 15:42:00,2.01611,2.01664,2.01611,2.01664,41000000.0
2006-08-14 15:43:00,2.01675,2.01675,2.01645,2.01667,30000000.0
2006-08-14 15:45:00,2.01689,2.01711,2.01679,2.01711,36000000.0
2006-08-14 15:46:00,2.01686,2.01707,2.01686,2.01707,24000000.0
2006-08-14 15:47:00,2.01677,2.01677,2.01666,2.01675,31000000.0
2006-08-14 15:48:00,2.0168,2.01685,2.01659,2.01659,33000000.0
2006-08-14 15:49:00,2.0164,2.0164,2.0162,2.01625,25000000.0
2006-08-14 15:50:00,2.01599,2.01645,2.01599,2.01629,11000000.0
2006-08-14 15:51:00,2.01641,2.01684,2.01641,2.01648,37000000.0
2006-08-14 15:52:00,2.01645,2.01648,2.01632,2.01632,23000000.0
2006-08-14 15:53:00,2.0164,2.01647,2.01638,2.01647,15000000.0
2006-08-14 15:54:00,2.01651,2.01671,2.01642,2.01671,26000000.0
2006-08-14 15:55:00,2.01678,2.01688,2.01678,2.0168,33000000.0
2006-08-14 15:56:00,2.01663,2.01664,2.01641,2.01646,6000000.0
2006-08-14 15:57:00,2.0163,2.01631,2.01606,2.01606,34000000.0
2006-08-14 15:58:00,2.01595,2.01601,2.01578,2.01591,24000000.0
2006-08-14 15:59:00,2.01614,2.01694,2.01614,2.01694,23000000.0
2006-08-14 16:00:00,2.01652,2.01652,2.01627,2.01647,51000000.0
2006-08-14 16:01:00,2.01636,2.01636,2.01592,2.01592,31000000.0
2006-08-14 16:02:00,2.01583,2.01583,2.01561,2.01577,29000000.0
2006-08-14 16:03:00,2.01588,2.01638,2.01588,2.01635,51000000.0
2006-08-14 16:04:00,2.01644,2.01652,2.01641,2.01648,38000000.0
2006-08-14 16:05:00,2.0165,2.0165,2.01619,2.01619,37000000.0
2006-08-14 16:06:00,2.01608,2.01608,2.01562,2.01562,33000000.0
2006-08-14 16:07:00,2.01582,2.01591,2.01576,2.01591,37000000.0
2006-08-14 16:08:00,2.01571,2.01577,2.01556,2.01556,37000000.0
2006-08-14 16:09:00,2.01549,2.01567,2.01549,2.01566,44000000.0
2006-08-14 16:10:00,2.01565,2.01592,2.01565,2.01585,41000000.0
2006-08-14 16:11:00,2.01604,2.01649,2.01604,2.01649,27000000.0
2006-08-14 16:12:00,2.01669,2.01705,2.01669,2.01676,22000000.0
2006-08-14 16:13:00,2.01696,2.01743,2.01696,2.01697,38000000.0
2006-08-14 16:14:00,2.01662,2.01708,2.01662,2.01693,41000000.0
2006-08-14 16:15:00,2.01733,2.01733,2.01714,2.01715,42000000.0
2006-08-14 16:16:00,2.01714,2.0172,2.01695,2.01709,45000000.0
2006-08-14 16:17:00,2.01749,2.01755,2.01746,2.01748,22000000.0
2006-08-14 16:18:00,2.01771,2.01799,2.01762,2.01799,49000000.0
2006-08-14 16:19:00,2.01809,2.01861,2.018,2.01861,27000000.0
2006-08-14 16:20:00,2.01876,2.01889,2.0186,2.01889,52000000.0
2006-08-14 16:21:00,2.01883,2.01883,2.01841,2.01875,37000000.0
2006-08-14 16:22:00,2.01877,2.01881,2.01866,2.0188,50000000.0
2006-08-14 16:23:00,2.01865,2.01923,2.01865,2.01923,48000000.0
2006-08-14 16:24:00,2.01924,2.01925,2.01895,2.01925,44000000.0
2006-08-14 16:25:00,2.01942,2.0195,2.01934,2.01949,28000000.0
2006-08-14 16:26:00,2.01982,2.02049,2.01982,2.02024,41000000.0
2006-08-14 16:27:00,2.0202,2.0202,2.01988,2.01992,46000000.0
2006-08-14 16:28:00,2.01986,2.01986,2.01969,2.01969,34000000.0
2006-08-14 16:29:00,2.01974,2.01978,2.01953,2.01953,24000000.0
2006-08-14 16:30:00,2.01964,2.01977,2.01961,2.01969,43000000.0
2006-08-14 16:31:00,2.01953,2.01968,2.01949,2.0196,36000000.0
2006-08-14 16:32:00,2.01942,2.01951,2.01928,2.0193,34000000.0
2006-08-14 16:33:00,2.01941,2.01955,2.01926,2.01943,41000000.0
2006-08-14 16:34:00,2.01943,2.01943,2.01925,2.01931,29000000.0
2006-08-14 16:35:00,2.01953,2.01953,2.01867,2.01867,53000000.0
2006-08-14 16:36:00,2.01868,2.0189,2.01847,2.0189,43000000.0
2006-08-14 16:37:00,2.0194,2.02012,2.0194,2.02012,56000000.0
2006-08-14 16:38:00,2.02019,2.02019,2.01985,2.01995,34000000.0
2006-08-14 16:39:00,2.01994,2.02023,2.01994,2.02015,43000000.0
2006-08-14 16:40:00,2.02026,2.02138,2.02026,2.02138,63000000.0
2006-08-14 16:41:00,2.02121,2.02159,2.02119,2.02123,44000000.0
2006-08-14 16:42:00,2.02155,2.02157,2.02119,2.0212,57000000.0
2006-08-14 16:43:00,2.02115,2.02133,2.02115,2.02118,20000000.0
2006-08-14 16:44:00,2.02132,2.02132,2.02089,2.02102,34000000.0
2006-08-14 16:45:00,2.02097,2.02101,2.02083,2.02094,41000000.0
2006-08-14 16:46:00,2.02092,2.02092,2.02055,2.02062,59000000.0
2006-08-14 16:47:00,2.02039,2.0204,2.02018,2.02027,55000000.0
2006-08-14 16:48:00,2.02034,2.02043,2.02023,2.02032,46000000.0
2006-08-14 16:49:00,2.01986,2.01987,2.0196,2.01961,35000000.0
2006-08-14 16:50:00,2.01909,2.01938,2.01909,2.0193,45000000.0
2006-08-14 16:51:00,2.0193,2.01951,2.01925,2.01937,30000000.0
2006-08-14 16:52:00,2.01933,2.01933,2.01837,2.01837,30000000.0
2006-08-14 16:53:00,2.01842,2.01857,2.01842,2.01857,19000000.0
2006-08-14 16:54:00,2.01811,2.01811,2.01769,2.01778,18000000.0
2006-08-14 16:55:00,2.01781,2.01781,2.01737,2.01737,40000000.0
2006-08-14 16:56:00,2.01737,2.01755,2.01734,2.01755,37000000.0
2006-08-14 16:57:00,2.0172,2.01747,2.0172,2.01746,17000000.0
2006-08-14 16:58:00,2.01748,2.01748,2.01735,2.01743,45000000.0
2006-08-14 16:59:00,2.01752,2.01752,2.01676,2.01676,39000000.0
2006-08-14 17:00:00,2.01618,2.01778,2.01618,2.01778,47000000.0
2006-08-14 17:01:00,2.01764,2.01782,2.01754,2.01754,26000000.0
2006-08-14 17:02:00,2.01742,2.01743,2.01728,2.01732,33000000.0
2006-08-14 17:03:00,2.01729,2.01737,2.01707,2.01717,33000000.0
2006-08-14 17:04:00,2.01647,2.01712,2.01647,2.01709,37000000.0
2006-08-14 17:05:00,2.01719,2.01723,2.01701,2.01701,35000000.0
2006-08-14 17:06:00,2.0171,2.0171,2.0169,2.01696,46000000.0
2006-08-14 17:07:00,2.01689,2.01689,2.01657,2.01663,33000000.0
2006-08-14 17:08:00,2.01677,2.01687,2.01669,2.01683,45000000.0
2006-08-14 17:09:00,2.01693,2.01729,2.01693,2.01724,47000000.0
2006-08-14 17:10:00,2.01719,2.01719,2.01693,2.01693,6000000.0
2006-08-14 17:11:00,2.01662,2.01673,2.01659,2.01664,44000000.0
2006-08-14 17:12:00,2.01672,2.01673,2.01646,2.01649,23000000.0
2006-08-14 17:13:00,2.01645,2.01645,2.01565,2.01565,35000000.0
2006-08-14 17:14:00,2.01522,2.01554,2.01522,2.01554,27000000.0
2006-08-14 17:15:00,2.01541,2.01572,2.01541,2.0156,26000000.0
2006-08-14 17:16:00,2.0156,2.01569,2.01523,2.01523,27000000.0
2006-08-14 17:17:00,2.01498,2.01563,2.01496,2.01563,38000000.0
2006-08-14 17:18:00,2.01561,2.01561,2.01504,2.01545,29000000.0
2006-08-14 17:19:00,2.01499,2.01499,2.01471,2.01471,19000000.0
2006-08-14 17:20:00,2.01458,2.01458,2.0143,2.0143,29000000.0
2006-08-14 17:21:00,2.01428,2.01428,2.01414,2.01417,26000000.0
2006-08-14 17:22:00,2.01419,2.01462,2.01419,2.01462,30000000.0
2006-08-14 17:23:00,2.01466,2.01473,2.01449,2.01449,32000000.0
2006-08-14 17:24:00,2.01443,2.0147,2.01426,2.01426,23000000.0
2006-08-14 17:25:00,2.01409,2.01428,2.01391,2.01428,20000000.0
2006-08-14 17:26:00,2.0144,2.01469,2.0144,2.01469,18000000.0
2006-08-14 17:27:00,2.01507,2.01615,2.01507,2.01538,44000000.0
2006-08-14 17:28:00,2.01601,2.01615,2.01567,2.01567,39000000.0
2006-08-14 17:29:00,2.01532,2.01543,2.0151,2.01523,36000000.0
2006-08-14 17:30:00,2.01512,2.01543,2.01512,2.01536,61000000.0
2006-08-14 17:31:00,2.01542,2.01584,2.01542,2.01574,62000000.0
2006-08-14 17:32:00,2.0158,2.0164,2.01572,2.0164,54000000.0
2006-08-14 17:33:00,2.01603,2.01603,2.01553,2.01588,64000000.0
2006-08-14 17:34:00,2.01628,2.01758,2.01628,2.01758,60000000.0
2006-08-14 17:35:00,2.0173,2.0173,2.01666,2.01688,43000000.0
2006-08-14 17:36:00,2.01675,2.01675,2.01637,2.01639,58000000.0
2006-08-14 17:37:00,2.01632,2.01643,2.0163,2.01641,47000000.0
2006-08-14 17:38:00,2.01637,2.0164,2.0161,2.01618,44000000.0
2006-08-14 17:39:00,2.01567,2.01567,2.01549,2.0156,41000000.0
2006-08-14 17:40:00,2.01539,2.01539,2.01499,2.01499,59000000.0
2006-08-14 17:41:00,2.01544,2.01633,2.01544,2.01633,50000000.0
2006-08-14 17:42:00,2.01651,2.01666,2.01651,2.01658,37000000.0
2006-08-14 17:43:00,2.01661,2.01661,2.01625,2.01625,33000000.0
2006-08-14 17:44:00,2.01551,2.01551,2.01515,2.01551,46000000.0
2006-08-14 17:45:00,2.01555,2.01563,2.01552,2.01553,49000000.0
2006-08-14 17:46:00,2.01554,2.0159,2.01551,2.01586,56000000.0
2006-08-14 17:47:00,2.01589,2.01614,2.01586,2.01601,65000000.0
2006-08-14 17:48:00,2.016,2.01611,2.01596,2.0161,61000000.0
2006-08-14 17:49:00,2.0161,2.01656,2.0161,2.01625,72000000.0
2006-08-14 17:50:00,2.01637,2.01644,2.01628,2.01644,53000000.0
2006-08-14 17:51:00,2.01639,2.01655,2.01639,2.0165,54000000.0
2006-08-14 17:52:00,2.01648,2.01648,2.01628,2.01628,51000000.0
2006-08-14 17:53:00,2.0163,2.01631,2.01622,2.01622,42000000.0
2006-08-14 17:54:00,2.01616,2.01618,2.01593,2.01593,32000000.0
2006-08-14 17:55:00,2.01586,2.01633,2.01586,2.01633,32000000.0
2006-08-14 17:56:00,2.01638,2.01638,2.01576,2.0158,47000000.0
2006-08-14 17:57:00,2.0158,2.01589,2.01572,2.01589,34000000.0
2006-08-14 17:58:00,2.0155,2.01556,2.01546,2.01546,44000000.0
2006-08-14 17:59:00,2.01538,2.01576,2.01538,2.01576,39000000.0
2006-08-14 18:00:00,2.01564,2.01577,2.01564,2.01575,32000000.0
2006-08-14 18:01:00,2.01569,2.01633,2.01566,2.01633,52000000.0
2006-08-14 18:02:00,2.01635,2.01635,2.01587,2.01591,30000000.0
2006-08-14 18:03:00,2.01577,2.01577,2.01545,2.01545,38000000.0
2006-08-14 18:04:00,2.01567,2.01567,2.01534,2.01541,38000000.0
2006-08-14 18:05:00,2.01535,2.0157,2.01521,2.0157,36000000.0
2006-08-14 18:06:00,2.01581,2.01584,2.01578,2.01579,32000000.0
2006-08-14 18:07:00,2.01581,2.01581,2.01557,2.01561,38000000.0
2006-08-14 18:08:00,2.01561,2.01567,2.01558,2.01562,56000000.0
2006-08-14 18:10:00,2.01561,2.01571,2.01555,2.01563,26000000.0
2006-08-14 18:11:00,2.01556,2.01556,2.01546,2.01546,34000000.0
2006-08-14 18:12:00,2.01526,2.01551,2.01522,2.01551,24000000.0
2006-08-14 18:13:00,2.01555,2.01555,2.01533,2.01539,30000000.0
2006-08-14 18:14:00,2.01541,2.01543,2.01536,2.01537,22000000.0
2006-08-14 18:15:00,2.01526,2.01526,2.01466,2.01466,21000000.0
2006-08-14 18:16:00,2.01455,2.01467,2.01446,2.0145,66000000.0
2006-08-14 18:17:00,2.01446,2.01492,2.01446,2.01465,60000000.0
2006-08-14 18:18:00,2.01451,2.01451,2.01435,2.01435,33000000.0
2006-08-14 18:19:00,2.01439,2.01465,2.01439,2.01465,46000000.0
2006-08-14 18:20:00,2.01502,2.01502,2.01489,2.01496,61000000.0
2006-08-14 18:21:00,2.01491,2.01491,2.01459,2.01459,37000000.0
2006-08-14 18:22:00,2.01461,2.01461,2.01374,2.01374,49000000.0
2006-08-14 18:23:00,2.01383,2.01453,2.01369,2.01449,34000000.0
2006-08-14 18:24:00,2.01474,2.01498,2.01474,2.01494,47000000.0
2006-08-14 18:25:00,2.01483,2.0151,2.01483,2.01488,31000000.0
2006-08-14 18:26:00,2.01483,2.01483,2.01463,2.01464,43000000.0
2006-08-14 18:27:00,2.01471,2.01476,2.01466,2.01469,35000000.0
2006-08-14 18:28:00,2.01459,2.01474,2.01448,2.01474,18000000.0
2006-08-14 18:29:00,2.01489,2.01489,2.01455,2.01474,24000000.0
2006-08-14 18:30:00,2.01482,2.01482,2.01471,2.01476,32000000.0
2006-08-14 18:31:00,2.01473,2.01473,2.01459,2.01468,46000000.0
2006-08-14 18:32:00,2.01474,2.01483,2.01464,2.01477,55000000.0
2006-08-14 18:33:00,2.01477,2.01479,2.01448,2.01479,29000000.0
2006-08-14 18:35:00,2.01472,2.01485,2.01465,2.01477,47000000.0
2006-08-14 18:36:00,2.01468,2.01471,2.01452,2.01468,65000000.0
2006-08-14 18:37:00,2.01481,2.0156,2.01481,2.0156,63000000.0
2006-08-14 18:38:00,2.01565,2.01569,2.01538,2.0154,61000000.0
2006-08-14 18:39:00,2.01548,2.01564,2.01537,2.01551,37000000.0
2006-08-14 18:40:00,2.01566,2.01566,2.01529,2.01533,52000000.0
2006-08-14 18:41:00,2.01534,2.01567,2.01526,2.01567,68000000.0
2006-08-14 18:42:00,2.0156,2.0156,2.01537,2.01551,40000000.0
2006-08-14 18:44:00,2.01556,2.01561,2.0155,2.0155,33000000.0
2006-08-14 18:45:00,2.01545,2.01552,2.01537,2.01549,57000000.0
2006-08-14 18:47:00,2.01568,2.01591,2.01568,2.01578,41000000.0
2006-08-14 18:48:00,2.01582,2.01601,2.0158,2.01601,26000000.0
2006-08-14 18:49:00,2.01584,2.01592,2.01572,2.01575,31000000.0
2006-08-14 18:50:00,2.0158,2.01581,2.01565,2.01576,37000000.0
2006-08-14 18:51:00,2.01565,2.01565,2.01558,2.01558,17000000.0
2006-08-14 18:52:00,2.01553,2.01557,2.01543,2.01551,33000000.0
2006-08-14 18:53:00,2.01543,2.01544,2.01517,2.01539,31000000.0
2006-08-14 18:54:00,2.01531,2.01537,2.0152,2.0152,11000000.0
2006-08-14 18:55:00,2.015,2.01505,2.01477,2.01477,22000000.0
2006-08-14 18:56:00,2.01469,2.01484,2.01465,2.01476,16000000.0
2006-08-14 18:57:00,2.01485,2.015,2.01485,2.01494,15000000.0
2006-08-14 18:58:00,2.0149,2.01518,2.0149,2.01518,19000000.0
2006-08-14 18:59:00,2.01534,2.01536,2.01529,2.01531,26000000.0
2006-08-14 19:00:00,2.01528,2.01528,2.0152,2.01522,12000000.0
2006-08-14 19:02:00,2.01508,2.0152,2.01496,2.01502,23000000.0
2006-08-14 19:03:00,2.01501,2.01517,2.01501,2.0151,21000000.0
2006-08-14 19:04:00,2.01504,2.01523,2.01493,2.01523,55000000.0
2006-08-14 19:05:00,2.01561,2.01572,2.01561,2.01567,42000000.0
2006-08-14 19:07:00,2.01571,2.01576,2.01562,2.01567,39000000.0
2006-08-14 19:08:00,2.01569,2.01596,2.01569,2.01596,32000000.0
2006-08-14 19:10:00,2.01589,2.01604,2.01586,2.01604,27000000.0
2006-08-14 19:11:00,2.01601,2.01601,2.01572,2.01581,36000000.0
2006-08-14 19:12:00,2.01568,2.0157,2.01555,2.01555,25000000.0
2006-08-14 19:13:00,2.01563,2.01604,2.01563,2.01604,23000000.0
2006-08-14 19:14:00,2.01598,2.01598,2.01584,2.01593,37000000.0
2006-08-14 19:15:00,2.01593,2.01604,2.01587,2.01604,17000000.0
2006-08-14 19:16:00,2.01596,2.01596,2.01584,2.01587,23000000.0
2006-08-14 19:17:00,2.01578,2.01578,2.01564,2.01564,17000000.0
2006-08-14 19:18:00,2.01566,2.01568,2.01558,2.01568,30000000.0
2006-08-14 19:19:00,2.01549,2.01567,2.01549,2.01554,36000000.0
2006-08-14 19:20:00,2.01564,2.01663,2.01564,2.01663,23000000.0
2006-08-14 19:21:00,2.01673,2.01673,2.0163,2.0163,21000000.0
2006-08-14 19:22:00,2.0163,2.01646,2.01624,2.01646,25000000.0
2006-08-14 19:23:00,2.0167,2.01672,2.01663,2.01671,12000000.0
2006-08-14 19:24:00,2.01673,2.01673,2.0163,2.01648,39000000.0
2006-08-14 19:25:00,2.0164,2.0164,2.01612,2.01629,49000000.0
2006-08-14 19:26:00,2.01622,2.01622,2.01551,2.01551,48000000.0
2006-08-14 19:27:00,2.01605,2.01628,2.01591,2.01591,51000000.0
2006-08-14 19:28:00,2.01589,2.01619,2.01589,2.01619,40000000.0
2006-08-14 19:29:00,2.0163,2.01649,2.01625,2.01638,28000000.0
2006-08-14 19:30:00,2.01641,2.01648,2.016,2.01603,32000000.0
2006-08-14 19:31:00,2.01596,2.01619,2.01593,2.016,28000000.0
2006-08-14 19:32:00,2.01627,2.01639,2.01589,2.01639,31000000.0
2006-08-14 19:33:00,2.01642,2.01642,2.01619,2.01624,14000000.0
2006-08-14 19:34:00,2.0163,2.01637,2.0161,2.01626,49000000.0
2006-08-14 19:36:00,2.0163,2.01633,2.01627,2.01632,16000000.0
2006-08-14 19:37:00,2.01628,2.01637,2.01622,2.01634,26000000.0
2006-08-14 19:38:00,2.01632,2.01637,2.01627,2.01631,8000000.0
2006-08-14 19:39:00,2.01608,2.01608,2.01585,2.01594,13000000.0
2006-08-14 19:40:00,2.0159,2.01635,2.0159,2.0162,16000000.0
2006-08-14 19:41:00,2.01624,2.01624,2.01604,2.01604,17000000.0
2006-08-14 19:42:00,2.01596,2.01615,2.01592,2.01596,19000000.0
2006-08-14 19:43:00,2.01552,2.0156,2.01548,2.0155,21000000.0
2006-08-14 19:45:00,2.01552,2.01568,2.01522,2.01532,33000000.0
2006-08-14 19:46:00,2.01528,2.0156,2.01528,2.01554,18000000.0
2006-08-14 19:47:00,2.01584,2.01584,2.01554,2.01554,22000000.0
2006-08-14 19:48:00,2.01541,2.01573,2.01529,2.01573,18000000.0
2006-08-14 19:49:00,2.01594,2.01599,2.01587,2.01595,27000000.0
2006-08-14 19:50:00,2.016,2.01601,2.01583,2.01583,23000000.0
2006-08-14 19:51:00,2.01553,2.01555,2.01354,2.01555,7000000.0
2006-08-14 19:52:00,2.01565,2.01574,2.01565,2.01568,15000000.0
2006-08-14 19:53:00,2.01557,2.01584,2.01557,2.01584,21000000.0
2006-08-14 19:54:00,2.0158,2.0158,2.01565,2.01565,9000000.0
2006-08-14 19:55:00,2.0159,2.0182,2.0159,2.0182,30000000.0
2006-08-14 19:56:00,2.01869,2.01888,2.01837,2.01888,20000000.0
2006-08-14 19:57:00,2.01906,2.02092,2.01906,2.02012,12000000.0
2006-08-14 19:58:00,2.01987,2.02009,2.01952,2.01952,13000000.0
2006-08-14 19:59:00,2.01941,2.01948,2.0192,2.0192,31000000.0
2006-08-14 20:00:00,2.01942,2.01943,2.0191,2.0191,23000000.0
2006-08-14 20:01:00,2.01922,2.01932,2.01922,2.01932,13000000.0
2006-08-14 20:02:00,2.01977,2.01999,2.01973,2.01991,20000000.0
2006-08-14 20:03:00,2.01949,2.01969,2.01949,2.01969,18000000.0
2006-08-14 20:04:00,2.01965,2.02,2.01965,2.01998,27000000.0
2006-08-14 20:05:00,2.02029,2.02029,2.02001,2.02005,23000000.0
2006-08-14 20:06:00,2.01978,2.02022,2.01978,2.02022,13000000.0
2006-08-14 20:07:00,2.02017,2.02017,2.01981,2.01981,29000000.0
2006-08-14 20:08:00,2.01986,2.02025,2.01986,2.02018,15000000.0
2006-08-14 20:09:00,2.01994,2.01999,2.01988,2.01994,17000000.0
2006-08-14 20:11:00,2.0202,2.02054,2.0202,2.02036,10000000.0
2006-08-14 20:12:00,2.02003,2.02028,2.02003,2.02028,15000000.0
2006-08-14 20:13:00,2.02033,2.02043,2.02015,2.02043,17000000.0
2006-08-14 20:14:00,2.0203,2.02057,2.0203,2.0204,15000000.0
2006-08-14 20:16:00,2.02021,2.02021,2.01929,2.01929,22000000.0
2006-08-14 20:17:00,2.0191,2.01923,2.01864,2.01887,7000000.0
2006-08-14 20:18:00,2.01874,2.0188,2.01855,2.01855,24000000.0
2006-08-14 20:19:00,2.01865,2.01877,2.01859,2.01859,9000000.0
2006-08-14 20:20:00,2.01865,2.01891,2.01865,2.01891,14000000.0
2006-08-14 20:21:00,2.01918,2.01918,2.0189,2.0189,7000000.0
2006-08-14 20:22:00,2.01918,2.01954,2.01911,2.01954,12000000.0
2006-08-14 20:23:00,2.0196,2.0196,2.01934,2.01934,8000000.0
2006-08-14 20:24:00,2.01914,2.01925,2.01901,2.01901,15000000.0
2006-08-14 20:25:00,2.01921,2.01947,2.01921,2.01936,16000000.0
2006-08-14 20:26:00,2.01906,2.01933,2.01904,2.01913,22000000.0
2006-08-14 20:27:00,2.019,2.01905,2.01887,2.01889,11000000.0
2006-08-14 20:28:00,2.01869,2.01888,2.01869,2.01885,7000000.0
2006-08-14 20:29:00,2.01881,2.01897,2.01878,2.01881,20000000.0
2006-08-14 20:30:00,2.01872,2.01877,2.01841,2.01841,27000000.0
2006-08-14 20:31:00,2.01848,2.01857,2.01835,2.01857,6000000.0
2006-08-14 20:32:00,2.01884,2.01884,2.01857,2.01857,20000000.0
2006-08-14 20:33:00,2.01864,2.01874,2.0185,2.01858,14000000.0
2006-08-14 20:34:00,2.01837,2.01872,2.01837,2.01846,28000000.0
2006-08-14 20:35:00,2.01892,2.01913,2.01891,2.01891,23000000.0
2006-08-14 20:36:00,2.01913,2.01913,2.0189,2.01899,11000000.0
2006-08-14 20:37:00,2.01865,2.01865,2.01848,2.01853,7000000.0
2006-08-14 20:38:00,2.01843,2.01867,2.01843,2.01867,10000000.0
2006-08-14 20:39:00,2.01867,2.01882,2.01867,2.01879,9000000.0
2006-08-14 20:42:00,2.0181,2.01816,2.01771,2.01771,15000000.0
2006-08-14 20:43:00,2.01812,2.01812,2.01774,2.01774,12000000.0
2006-08-14 20:44:00,2.0177,2.01787,2.01763,2.01787,7000000.0
2006-08-14 20:45:00,2.01782,2.01782,2.01742,2.01747,12000000.0
2006-08-14 20:46:00,2.01766,2.01766,2.01716,2.01716,9000000.0
2006-08-14 20:47:00,2.01706,2.01714,2.01701,2.01703,11000000.0
2006-08-14 20:48:00,2.01704,2.01719,2.017,2.01715,11000000.0
2006-08-14 20:49:00,2.01807,2.01866,2.01807,2.01866,18000000.0
2006-08-14 20:50:00,2.0187,2.0187,2.01863,2.01869,7000000.0
2006-08-14 20:51:00,2.01863,2.01871,2.01859,2.01865,18000000.0
2006-08-14 20:52:00,2.01915,2.01915,2.01883,2.01883,15000000.0
2006-08-14 20:53:00,2.01902,2.01902,2.0188,2.01888,8000000.0
2006-08-14 20:54:00,2.0188,2.01894,2.0188,2.01886,10000000.0
2006-08-14 20:55:00,2.01872,2.01889,2.01872,2.01889,5000000.0
2006-08-14 20:56:00,2.01957,2.01991,2.01955,2.01989,8000000.0
2006-08-14 20:57:00,2.02004,2.02029,2.02004,2.02025,18000000.0
2006-08-14 20:58:00,2.02026,2.02026,2.02006,2.02007,14000000.0
2006-08-14 20:59:00,2.01995,2.01995,2.01985,2.01991,8000000.0
2006-08-14 21:00:00,2.02,2.02003,2.01994,2.02,7000000.0
2006-08-14 21:01:00,2.02011,2.0204,2.02011,2.0204,16000000.0
2006-08-14 21:02:00,2.02028,2.02048,2.02024,2.02048,8000000.0
2006-08-14 21:03:00,2.02044,2.02044,2.02032,2.02033,13000000.0
2006-08-14 21:04:00,2.02032,2.02041,2.02029,2.02041,8000000.0
2006-08-14 21:05:00,2.02046,2.02057,2.02045,2.0205,11000000.0
2006-08-14 21:06:00,2.02043,2.02043,2.02032,2.02033,8000000.0
2006-08-14 21:07:00,2.02035,2.02047,2.02024,2.02028,7000000.0
2006-08-14 21:08:00,2.02026,2.02026,2.02014,2.02014,11000000.0
2006-08-14 21:10:00,2.02009,2.02009,2.0198,2.01996,10000000.0
2006-08-14 21:11:00,2.01993,2.02017,2.01993,2.02016,8000000.0
2006-08-14 21:12:00,2.02022,2.02022,2.01825,2.02007,10000000.0
2006-08-14 21:13:00,2.02001,2.02026,2.02001,2.02026,8000000.0
2006-08-14 21:14:00,2.0203,2.02032,2.02021,2.02032,7000000.0
2006-08-14 21:15:00,2.02041,2.02094,2.02041,2.02094,11000000.0
2006-08-14 21:16:00,2.02088,2.02093,2.02082,2.02092,9000000.0
2006-08-14 21:17:00,2.02094,2.02095,2.0208,2.02083,7000000.0
2006-08-14 21:18:00,2.0207,2.02072,2.0203,2.0203,7000000.0
2006-08-14 21:19:00,2.02014,2.02031,2.02012,2.0202,8000000.0
2006-08-14 21:20:00,2.02032,2.02035,2.02028,2.02029,12000000.0
2006-08-14 21:22:00,2.02033,2.02047,2.02033,2.02047,7000000.0
2006-08-14 21:26:00,2.02051,2.02051,2.02024,2.02024,5000000.0
2006-08-14 21:27:00,2.02028,2.02046,2.02028,2.02046,6000000.0
2006-08-14 21:28:00,2.02063,2.02073,2.02059,2.02069,20000000.0
2006-08-14 21:29:00,2.0207,2.0207,2.02041,2.02056,8000000.0
2006-08-14 21:30:00,2.02048,2.02056,2.02048,2.02053,9000000.0
2006-08-14 21:31:00,2.02041,2.02053,2.02035,2.02053,4000000.0
2006-08-14 21:32:00,2.02091,2.02091,2.02068,2.02071,7000000.0
2006-08-14 21:33:00,2.02084,2.02089,2.02075,2.02086,6000000.0
2006-08-14 21:34:00,2.02089,2.02101,2.02089,2.02097,10000000.0
2006-08-14 21:35:00,2.02098,2.02107,2.02097,2.02105,11000000.0
2006-08-14 21:36:00,2.02097,2.02097,2.02083,2.02089,11000000.0
2006-08-14 21:40:00,2.02068,2.02074,2.02061,2.02067,12000000.0
2006-08-14 21:42:00,2.02043,2.02049,2.02035,2.02035,7000000.0
2006-08-14 21:43:00,2.02046,2.02051,2.02036,2.02039,11000000.0
2006-08-14 21:44:00,2.0204,2.02046,2.0203,2.0204,18000000.0
2006-08-14 21:45:00,2.02028,2.02047,2.02028,2.02047,7000000.0
2006-08-14 21:47:00,2.02034,2.02048,2.02034,2.02048,5000000.0
2006-08-14 21:48:00,2.0205,2.02056,2.02047,2.02056,7000000.0
2006-08-14 21:49:00,2.02074,2.02082,2.02065,2.02065,8000000.0
2006-08-14 21:50:00,2.0206,2.02085,2.0206,2.02081,10000000.0
2006-08-14 21:51:00,2.02076,2.02088,2.02076,2.02088,7000000.0
2006-08-14 21:52:00,2.02092,2.021,2.02086,2.02096,7000000.0
2006-08-14 21:53:00,2.02085,2.021,2.0208,2.0208,8000000.0
2006-08-14 21:54:00,2.02086,2.02086,2.02074,2.02081,9000000.0
2006-08-14 21:55:00,2.02072,2.02072,2.02061,2.02066,11000000.0
2006-08-14 21:56:00,2.02073,2.02075,2.02069,2.02069,6000000.0
2006-08-14 21:58:00,2.02067,2.0208,2.02065,2.0208,6000000.0
2006-08-14 21:59:00,2.02088,2.02107,2.02082,2.02089,25000000.0
2006-08-14 22:00:00,2.021,2.02104,2.02088,2.02094,12000000.0
2006-08-14 22:01:00,2.02105,2.02114,2.02098,2.02114,6000000.0
2006-08-14 22:02:00,2.021,2.021,2.02093,2.02093,11000000.0
2006-08-14 22:03:00,2.02084,2.02093,2.02079,2.02093,9000000.0
2006-08-14 22:04:00,2.02093,2.02093,2.02059,2.02059,11000000.0
2006-08-14 22:06:00,2.02069,2.02089,2.02062,2.02089,8000000.0
2006-08-14 22:07:00,2.02077,2.02077,2.02066,2.02069,15000000.0
2006-08-14 22:08:00,2.02085,2.02085,2.02071,2.02083,6000000.0
2006-08-14 22:09:00,2.0206,2.02068,2.0206,2.02068,13000000.0
2006-08-14 22:10:00,2.02084,2.02094,2.02078,2.02078,9000000.0
2006-08-14 22:11:00,2.02078,2.02088,2.02065,2.02088,8000000.0
2006-08-14 22:12:00,2.0208,2.02088,2.02079,2.02081,15000000.0
2006-08-14 22:13:00,2.02078,2.02078,2.02072,2.02072,10000000.0
2006-08-14 22:14:00,2.02068,2.02075,2.02068,2.02068,13000000.0
2006-08-14 22:17:00,2.02068,2.02068,2.02063,2.02064,16000000.0
2006-08-14 22:20:00,2.02053,2.0208,2.02019,2.0208,7000000.0
2006-08-14 22:21:00,2.02069,2.02069,2.0206,2.02066,11000000.0
2006-08-14 22:22:00,2.02073,2.02079,2.02066,2.02072,8000000.0
2006-08-14 22:23:00,2.0205,2.0205,2.02043,2.02043,15000000.0
2006-08-14 22:24:00,2.02027,2.02038,2.02008,2.02008,10000000.0
2006-08-14 22:25:00,2.02007,2.02017,2.02007,2.02012,5000000.0
2006-08-14 22:26:00,2.01996,2.01996,2.01963,2.01965,10000000.0
2006-08-14 22:27:00,2.01954,2.01957,2.01947,2.01947,10000000.0
2006-08-14 22:28:00,2.01963,2.01963,2.01953,2.01953,8000000.0
2006-08-14 22:29:00,2.01932,2.01936,2.01923,2.01923,7000000.0
2006-08-14 22:30:00,2.01927,2.01937,2.01925,2.01937,5000000.0
2006-08-14 22:31:00,2.01953,2.01975,2.01953,2.01958,7000000.0
2006-08-14 22:32:00,2.01976,2.0198,2.01958,2.01967,7000000.0
2006-08-14 22:33:00,2.01963,2.01963,2.01926,2.01926,6000000.0
2006-08-14 22:34:00,2.01923,2.01926,2.01899,2.01917,47000000.0
2006-08-14 22:35:00,2.01925,2.01925,2.01898,2.0191,8000000.0
2006-08-14 22:36:00,2.01901,2.01916,2.01901,2.01908,7000000.0
2006-08-14 22:37:00,2.019,2.01901,2.01889,2.01901,28000000.0
2006-08-14 22:38:00,2.01918,2.01925,2.01908,2.01914,10000000.0
2006-08-14 22:39:00,2.01895,2.01905,2.01895,2.01896,11000000.0
2006-08-14 22:40:00,2.01896,2.019,2.01894,2.01896,9000000.0
2006-08-14 22:41:00,2.01888,2.01899,2.01888,2.01898,16000000.0
2006-08-14 22:42:00,2.01898,2.01918,2.01898,2.01907,9000000.0
2006-08-14 22:43:00,2.01917,2.01917,2.01911,2.01914,11000000.0
2006-08-14 22:44:00,2.01915,2.01926,2.01915,2.01924,8000000.0
2006-08-14 22:45:00,2.01925,2.01933,2.01925,2.01929,12000000.0
2006-08-14 22:46:00,2.01929,2.01947,2.01929,2.01941,9000000.0
2006-08-14 22:47:00,2.01942,2.01942,2.0192,2.0192,16000000.0
2006-08-14 22:48:00,2.01908,2.01929,2.01908,2.01915,11000000.0
2006-08-14 22:49:00,2.01916,2.01917,2.01907,2.01907,12000000.0
2006-08-14 22:51:00,2.01924,2.01925,2.01908,2.01909,7000000.0
2006-08-14 22:52:00,2.0191,2.0191,2.01889,2.01897,5000000.0
2006-08-14 22:54:00,2.01908,2.01918,2.01902,2.01911,7000000.0
2006-08-14 22:55:00,2.01919,2.01919,2.0191,2.0191,8000000.0
2006-08-14 23:21:00,2.01937,2.01971,2.01937,2.01971,5000000.0
2006-08-14 23:22:00,2.01976,2.01991,2.01976,2.01982,7000000.0
2006-08-14 23:24:00,2.02109,2.02115,2.02103,2.02104,9000000.0
2006-08-14 23:25:00,2.0211,2.02121,2.02108,2.02108,10000000.0
2006-08-14 23:26:00,2.02111,2.02133,2.02111,2.02133,5000000.0
2006-08-14 23:27:00,2.02143,2.02165,2.02143,2.02165,5000000.0
2006-08-14 23:30:00,2.02159,2.02172,2.02157,2.02167,7000000.0
2006-08-14 23:31:00,2.02148,2.02179,2.02148,2.02179,14000000.0
2006-08-14 23:32:00,2.02182,2.02221,2.02182,2.02206,9000000.0
2006-08-14 23:33:00,2.02221,2.02229,2.02221,2.02226,5000000.0
2006-08-14 23:34:00,2.02216,2.0225,2.02213,2.02213,6000000.0
2006-08-14 23:38:00,2.02191,2.02191,2.02134,2.02134,8000000.0
2006-08-14 23:39:00,2.02149,2.02177,2.02146,2.02154,11000000.0
2006-08-14 23:40:00,2.02167,2.02186,2.02154,2.02161,21000000.0
2006-08-14 23:41:00,2.0221,2.0221,2.02187,2.02201,7000000.0
2006-08-14 23:43:00,2.0218,2.0218,2.02167,2.02174,7000000.0
2006-08-14 23:44:00,2.02146,2.02163,2.02146,2.02149,8000000.0
2006-08-14 23:45:00,2.02152,2.02161,2.0215,2.02157,7000000.0
2006-08-14 23:46:00,2.02146,2.02152,2.02145,2.02149,8000000.0
2006-08-14 23:48:00,2.02167,2.02181,2.02167,2.02176,8000000.0
2006-08-14 23:49:00,2.02177,2.02184,2.02168,2.02169,8000000.0
2006-08-14 23:50:00,2.02169,2.02184,2.02164,2.02164,8000000.0
2006-08-14 23:51:00,2.02187,2.02195,2.02182,2.02182,7000000.0
2006-08-14 23:52:00,2.02184,2.02184,2.02172,2.02172,7000000.0
2006-08-14 23:53:00,2.02165,2.02189,2.02165,2.02182,10000000.0
2006-08-14 23:54:00,2.02145,2.02191,2.02145,2.02152,7000000.0
2006-08-14 23:57:00,2.02195,2.02195,2.02187,2.02189,6000000.0
2006-08-14 23:58:00,2.02165,2.02174,2.02149,2.02149,8000000.0
2006-08-14 23:59:00,2.02191,2.02191,2.02185,2.02186,6000000.0
2006-08-15 00:00:00,2.02158,2.02171,2.02139,2.02149,7000000.0
2006-08-15 00:01:00,2.02158,2.02162,2.02146,2.02157,8000000.0
2006-08-15 00:02:00,2.02143,2.02143,2.02122,2.02122,9000000.0
2006-08-15 00:03:00,2.02168,2.02175,2.02163,2.02175,5000000.0
2006-08-15 00:04:00,2.02148,2.02152,2.02148,2.02152,10000000.0
2006-08-15 00:06:00,2.02167,2.02175,2.02162,2.02175,8000000.0
2006-08-15 00:07:00,2.02185,2.02194,2.02167,2.02188,9000000.0
2006-08-15 00:09:00,2.0218,2.02196,2.0218,2.02194,9000000.0
2006-08-15 00:10:00,2.02158,2.02158,2.02119,2.0212,23000000.0
2006-08-15 00:11:00,2.02135,2.02149,2.0211,2.02114,11000000.0
2006-08-15 00:12:00,2.02083,2.02083,2.02054,2.02061,9000000.0
2006-08-15 00:13:00,2.02085,2.02087,2.0208,2.02081,8000000.0
2006-08-15 00:14:00,2.02069,2.02099,2.02069,2.02099,7000000.0
2006-08-15 00:15:00,2.02094,2.02117,2.0208,2.02115,10000000.0
2006-08-15 00:16:00,2.02124,2.02124,2.02093,2.02093,9000000.0
2006-08-15 00:17:00,2.02084,2.02096,2.02076,2.02085,7000000.0
2006-08-15 00:18:00,2.02059,2.02062,2.02046,2.02046,8000000.0
2006-08-15 00:19:00,2.02103,2.02117,2.02096,2.02096,11000000.0
2006-08-15 00:20:00,2.02084,2.02088,2.02077,2.02082,9000000.0
2006-08-15 00:22:00,2.02081,2.02082,2.0207,2.02082,6000000.0
2006-08-15 00:23:00,2.02073,2.02075,2.02062,2.0207,7000000.0
2006-08-15 00:24:00,2.02078,2.02083,2.02061,2.02061,8000000.0
2006-08-15 00:25:00,2.02044,2.02044,2.02035,2.02042,11000000.0
2006-08-15 00:26:00,2.02073,2.02079,2.02058,2.02067,7000000.0
2006-08-15 00:27:00,2.02035,2.02035,2.02031,2.02034,10000000.0
2006-08-15 00:28:00,2.02035,2.02062,2.02035,2.0204,8000000.0
2006-08-15 00:29:00,2.02049,2.02049,2.02027,2.02041,6000000.0
2006-08-15 00:30:00,2.0204,2.02086,2.02039,2.02086,7000000.0
2006-08-15 00:31:00,2.02103,2.0211,2.02103,2.02108,7000000.0
2006-08-15 00:32:00,2.0209,2.02098,2.02075,2.02098,7000000.0
2006-08-15 00:34:00,2.02094,2.02112,2.02086,2.02108,7000000.0
2006-08-15 00:35:00,2.02105,2.02141,2.02105,2.02141,6000000.0
2006-08-15 00:36:00,2.02135,2.02135,2.021,2.02105,5000000.0
2006-08-15 00:37:00,2.0209,2.02096,2.02077,2.02087,6000000.0
2006-08-15 00:38:00,2.02071,2.02071,2.0205,2.0205,7000000.0
2006-08-15 00:39:00,2.02056,2.02081,2.0205,2.02079,10000000.0
2006-08-15 00:40:00,2.02071,2.02095,2.02071,2.02093,7000000.0
2006-08-15 00:41:00,2.02086,2.02086,2.02077,2.02086,6000000.0
2006-08-15 00:43:00,2.02084,2.02084,2.02072,2.02072,4000000.0
2006-08-15 00:44:00,2.02106,2.02128,2.02061,2.02115,11000000.0
2006-08-15 00:45:00,2.02019,2.02019,2.01751,2.01751,7000000.0
2006-08-15 00:46:00,2.01794,2.01871,2.01787,2.01871,10000000.0
2006-08-15 00:47:00,2.01919,2.01919,2.01752,2.01752,7000000.0
2006-08-15 00:48:00,2.01694,2.01694,2.01678,2.01681,8000000.0
2006-08-15 00:49:00,2.0167,2.01693,2.0167,2.01693,5000000.0
2006-08-15 00:50:00,2.01675,2.01675,2.01623,2.01633,10000000.0
2006-08-15 00:51:00,2.01633,2.01644,2.01628,2.01644,5000000.0
2006-08-15 00:53:00,2.01625,2.01637,2.016,2.01637,11000000.0
2006-08-15 00:54:00,2.01641,2.01641,2.01624,2.01632,10000000.0
2006-08-15 00:55:00,2.01637,2.01677,2.01637,2.01677,7000000.0
2006-08-15 00:56:00,2.01683,2.01699,2.01671,2.01699,6000000.0
2006-08-15 00:57:00,2.0172,2.01725,2.01668,2.01668,8000000.0
2006-08-15 00:58:00,2.01662,2.01662,2.0164,2.0164,10000000.0
2006-08-15 00:59:00,2.01637,2.01647,2.01634,2.01647,7000000.0
2006-08-15 01:00:00,2.01649,2.01649,2.01632,2.01639,19000000.0
2006-08-15 01:01:00,2.01671,2.01676,2.01637,2.01642,12000000.0
2006-08-15 01:02:00,2.01652,2.01684,2.01652,2.01671,8000000.0
2006-08-15 01:03:00,2.01691,2.01706,2.01678,2.01681,7000000.0
2006-08-15 01:04:00,2.01678,2.01692,2.01668,2.01673,8000000.0
2006-08-15 01:05:00,2.01672,2.01676,2.01665,2.01671,7000000.0
2006-08-15 01:06:00,2.01683,2.01683,2.0165,2.01656,8000000.0
2006-08-15 01:07:00,2.0168,2.01686,2.01674,2.01681,11000000.0
2006-08-15 01:09:00,2.01681,2.01681,2.0166,2.01675,8000000.0
2006-08-15 01:10:00,2.01685,2.01692,2.01665,2.01682,10000000.0
2006-08-15 01:11:00,2.01672,2.01672,2.01645,2.01645,11000000.0
2006-08-15 01:12:00,2.01639,2.01659,2.0163,2.01641,8000000.0
2006-08-15 01:13:00,2.01609,2.01628,2.01596,2.01596,8000000.0
2006-08-15 01:14:00,2.01613,2.01676,2.01613,2.01661,10000000.0
2006-08-15 01:15:00,2.01638,2.01645,2.01612,2.01619,10000000.0
2006-08-15 01:16:00,2.0164,2.0164,2.01626,2.01634,8000000.0
2006-08-15 01:17:00,2.01631,2.01633,2.016,2.0161,11000000.0
2006-08-15 01:18:00,2.01638,2.01638,2.01603,2.01616,10000000.0
2006-08-15 01:19:00,2.01627,2.01647,2.01627,2.01639,11000000.0
2006-08-15 01:20:00,2.01645,2.0167,2.01645,2.01665,13000000.0
2006-08-15 01:21:00,2.01673,2.01681,2.01672,2.01676,7000000.0
2006-08-15 01:22:00,2.01672,2.01685,2.01645,2.01646,7000000.0
2006-08-15 01:23:00,2.01626,2.01626,2.01589,2.01615,8000000.0
2006-08-15 01:27:00,2.01616,2.01638,2.01616,2.01638,15000000.0
2006-08-15 01:28:00,2.01633,2.01642,2.01624,2.01638,9000000.0
2006-08-15 01:32:00,2.01639,2.01647,2.01633,2.01647,18000000.0
2006-08-15 01:33:00,2.01651,2.01651,2.0164,2.01644,6000000.0
2006-08-15 01:34:00,2.01646,2.01689,2.01644,2.01689,16000000.0
2006-08-15 01:35:00,2.01671,2.01677,2.01664,2.01674,8000000.0
2006-08-15 01:36:00,2.01698,2.01698,2.01674,2.0168,9000000.0
2006-08-15 01:37:00,2.01677,2.01677,2.0165,2.01667,5000000.0
2006-08-15 01:38:00,2.0166,2.01694,2.0166,2.01694,12000000.0
2006-08-15 01:39:00,2.01702,2.01728,2.01702,2.01728,12000000.0
2006-08-15 01:41:00,2.01741,2.01745,2.01695,2.01695,11000000.0
2006-08-15 01:42:00,2.01692,2.01694,2.01686,2.01686,7000000.0
2006-08-15 01:44:00,2.01663,2.01666,2.01634,2.01634,7000000.0
2006-08-15 01:45:00,2.0163,2.0163,2.01614,2.0162,7000000.0
2006-08-15 01:46:00,2.01635,2.01661,2.01633,2.01661,7000000.0
2006-08-15 01:47:00,2.01651,2.01652,2.01629,2.01629,14000000.0
2006-08-15 01:50:00,2.0164,2.01711,2.0164,2.01711,10000000.0
2006-08-15 01:53:00,2.01711,2.01711,2.01694,2.01694,7000000.0
2006-08-15 01:54:00,2.0169,2.01708,2.0169,2.01702,9000000.0
2006-08-15 01:55:00,2.01685,2.01685,2.01624,2.01631,11000000.0
2006-08-15 01:56:00,2.01627,2.01627,2.01601,2.01604,17000000.0
2006-08-15 01:57:00,2.01599,2.01622,2.01599,2.01622,13000000.0
2006-08-15 01:58:00,2.01604,2.01619,2.01602,2.01619,10000000.0
2006-08-15 02:00:00,2.01606,2.01641,2.01606,2.01641,10000000.0
2006-08-15 02:01:00,2.01638,2.01666,2.01638,2.01645,8000000.0
2006-08-15 02:02:00,2.01657,2.01668,2.01653,2.01662,7000000.0
2006-08-15 02:03:00,2.01587,2.01624,2.01389,2.01624,10000000.0
2006-08-15 02:04:00,2.01665,2.01671,2.01662,2.01671,7000000.0
2006-08-15 02:05:00,2.01643,2.01665,2.01624,2.01665,10000000.0
2006-08-15 02:06:00,2.01661,2.01667,2.01646,2.0166,10000000.0
2006-08-15 02:07:00,2.01654,2.01669,2.01654,2.01657,8000000.0
2006-08-15 02:08:00,2.01648,2.01648,2.01627,2.01637,8000000.0
2006-08-15 02:09:00,2.01619,2.01654,2.01619,2.01651,7000000.0
2006-08-15 02:10:00,2.01652,2.01669,2.01646,2.01646,9000000.0
2006-08-15 02:11:00,2.01658,2.01658,2.01635,2.01651,8000000.0
2006-08-15 02:13:00,2.0164,2.01643,2.01601,2.01601,7000000.0
2006-08-15 02:14:00,2.01589,2.01603,2.01584,2.01584,9000000.0
2006-08-15 02:15:00,2.01558,2.01578,2.01558,2.01575,8000000.0
2006-08-15 02:16:00,2.01568,2.01568,2.01551,2.01566,8000000.0
2006-08-15 02:18:00,2.01555,2.01586,2.01555,2.01586,7000000.0
2006-08-15 02:19:00,2.01617,2.01654,2.01617,2.01631,11000000.0
2006-08-15 02:20:00,2.01679,2.01708,2.01679,2.01708,6000000.0
2006-08-15 02:21:00,2.01702,2.01721,2.01702,2.01715,7000000.0
2006-08-15 02:22:00,2.01736,2.01736,2.01723,2.0173,8000000.0
2006-08-15 02:23:00,2.01735,2.01735,2.01715,2.01715,10000000.0
2006-08-15 02:24:00,2.01699,2.01699,2.01683,2.01683,11000000.0
2006-08-15 02:25:00,2.01661,2.01668,2.01624,2.01624,11000000.0
2006-08-15 02:26:00,2.01624,2.01633,2.01621,2.01625,8000000.0
2006-08-15 02:27:00,2.01597,2.01597,2.01565,2.0157,9000000.0
2006-08-15 02:28:00,2.01581,2.01583,2.01567,2.01583,10000000.0
2006-08-15 02:29:00,2.01573,2.01573,2.01545,2.01551,7000000.0
2006-08-15 02:30:00,2.01541,2.01549,2.01538,2.01549,5000000.0
2006-08-15 02:31:00,2.01575,2.01607,2.01573,2.01592,8000000.0
2006-08-15 02:32:00,2.01595,2.01601,2.01574,2.01574,8000000.0
2006-08-15 02:33:00,2.01554,2.01585,2.01554,2.01574,8000000.0
2006-08-15 02:34:00,2.01545,2.01575,2.01536,2.01575,7000000.0
2006-08-15 02:35:00,2.01613,2.01637,2.01612,2.01637,11000000.0
2006-08-15 02:36:00,2.01617,2.01662,2.01617,2.01656,7000000.0
2006-08-15 02:37:00,2.01667,2.01667,2.01639,2.01646,7000000.0
2006-08-15 02:38:00,2.01631,2.01659,2.01631,2.01659,7000000.0
2006-08-15 02:39:00,2.01647,2.01673,2.0164,2.0164,8000000.0
2006-08-15 02:43:00,2.0165,2.01677,2.0165,2.01665,9000000.0
2006-08-15 02:44:00,2.01672,2.01698,2.01671,2.01671,7000000.0
2006-08-15 02:45:00,2.01658,2.01658,2.01618,2.01629,8000000.0
2006-08-15 02:47:00,2.01626,2.01649,2.01615,2.01649,9000000.0
2006-08-15 02:48:00,2.01664,2.01673,2.01663,2.01673,8000000.0
2006-08-15 02:50:00,2.01672,2.01687,2.01656,2.01687,7000000.0
2006-08-15 02:51:00,2.01694,2.01724,2.01683,2.01724,8000000.0
2006-08-15 02:52:00,2.01692,2.01692,2.0166,2.01686,6000000.0
2006-08-15 02:53:00,2.01688,2.01696,2.01684,2.01691,8000000.0
2006-08-15 02:54:00,2.0169,2.0169,2.0166,2.01665,8000000.0
2006-08-15 02:55:00,2.01663,2.0169,2.01653,2.01659,8000000.0
2006-08-15 02:56:00,2.01668,2.01668,2.01646,2.01646,7000000.0
2006-08-15 02:57:00,2.01641,2.01641,2.01618,2.01635,8000000.0
2006-08-15 02:58:00,2.01643,2.01681,2.01643,2.01663,6000000.0
2006-08-15 02:59:00,2.01669,2.0168,2.01666,2.01679,9000000.0
2006-08-15 03:00:00,2.01669,2.01669,2.01655,2.01659,6000000.0
2006-08-15 03:01:00,2.01661,2.01668,2.01657,2.01659,8000000.0
2006-08-15 03:02:00,2.01678,2.01698,2.01665,2.01665,11000000.0
2006-08-15 03:03:00,2.01666,2.01666,2.01656,2.01656,7000000.0
2006-08-15 03:04:00,2.01657,2.01682,2.0164,2.01651,7000000.0
2006-08-15 03:05:00,2.01648,2.01662,2.0164,2.01662,8000000.0
2006-08-15 03:06:00,2.01663,2.0167,2.01655,2.01664,8000000.0
2006-08-15 03:07:00,2.01669,2.01702,2.01669,2.01702,8000000.0
2006-08-15 03:08:00,2.0171,2.0171,2.01699,2.01699,5000000.0
2006-08-15 03:09:00,2.01698,2.01698,2.01687,2.01687,8000000.0
2006-08-15 03:10:00,2.01682,2.01682,2.01669,2.01669,7000000.0
2006-08-15 03:11:00,2.01686,2.01689,2.01672,2.01689,10000000.0
2006-08-15 03:13:00,2.01685,2.0171,2.01685,2.01703,11000000.0
2006-08-15 03:14:00,2.01704,2.01704,2.01666,2.01666,11000000.0
2006-08-15 03:16:00,2.01666,2.01692,2.0163,2.01692,7000000.0
2006-08-15 03:17:00,2.01699,2.01709,2.01656,2.01709,11000000.0
2006-08-15 03:18:00,2.01723,2.01733,2.01717,2.01721,10000000.0
2006-08-15 03:19:00,2.01704,2.01704,2.01682,2.01688,6000000.0
2006-08-15 03:20:00,2.01684,2.01698,2.01684,2.01686,7000000.0
2006-08-15 03:22:00,2.01709,2.0171,2.01683,2.01683,7000000.0
2006-08-15 03:23:00,2.01719,2.01738,2.01707,2.01738,7000000.0
2006-08-15 03:24:00,2.01743,2.01743,2.01554,2.0174,8000000.0
2006-08-15 03:25:00,2.01734,2.01736,2.01719,2.01729,8000000.0
2006-08-15 03:26:00,2.01726,2.01746,2.01724,2.01724,11000000.0
2006-08-15 03:27:00,2.01785,2.01788,2.01762,2.01786,8000000.0
2006-08-15 03:28:00,2.01824,2.01824,2.01792,2.01796,10000000.0
2006-08-15 03:29:00,2.01793,2.01793,2.01762,2.01772,11000000.0
2006-08-15 03:30:00,2.01801,2.01824,2.01792,2.01793,7000000.0
2006-08-15 03:31:00,2.01783,2.0181,2.01783,2.01794,9000000.0
2006-08-15 03:32:00,2.01794,2.01839,2.01794,2.01839,6000000.0
2006-08-15 03:33:00,2.01853,2.01934,2.01853,2.01934,7000000.0
2006-08-15 03:34:00,2.01902,2.01905,2.01877,2.01905,8000000.0
2006-08-15 03:35:00,2.01905,2.02031,2.01905,2.02031,10000000.0
2006-08-15 03:36:00,2.02049,2.02108,2.02049,2.02108,5000000.0
2006-08-15 03:37:00,2.02184,2.02184,2.02131,2.02139,9000000.0
2006-08-15 03:38:00,2.02123,2.02129,2.02105,2.02127,7000000.0
2006-08-15 03:39:00,2.02109,2.02109,2.02066,2.02066,8000000.0
2006-08-15 03:40:00,2.02029,2.02047,2.01982,2.02007,11000000.0
2006-08-15 03:41:00,2.01971,2.01971,2.01889,2.01889,10000000.0
2006-08-15 03:42:00,2.01864,2.01902,2.01864,2.01902,10000000.0
2006-08-15 03:43:00,2.01908,2.01908,2.01883,2.01901,8000000.0
2006-08-15 03:44:00,2.01895,2.01927,2.01895,2.01927,7000000.0
2006-08-15 03:45:00,2.01929,2.01931,2.01903,2.01931,8000000.0
2006-08-15 03:46:00,2.01965,2.02,2.01965,2.02,7000000.0
2006-08-15 03:47:00,2.0198,2.01992,2.01969,2.01969,7000000.0
2006-08-15 03:48:00,2.01958,2.0196,2.01958,2.0196,3000000.0
2006-08-15 03:49:00,2.01952,2.01964,2.01952,2.01959,8000000.0
2006-08-15 03:50:00,2.01914,2.01914,2.01774,2.01792,8000000.0
2006-08-15 03:51:00,2.018,2.01836,2.018,2.01834,9000000.0
2006-08-15 03:52:00,2.01836,2.01913,2.01836,2.01885,8000000.0
2006-08-15 03:53:00,2.01869,2.01873,2.01845,2.01845,10000000.0
2006-08-15 03:54:00,2.01855,2.01898,2.01855,2.01877,7000000.0
2006-08-15 03:55:00,2.01881,2.01902,2.01876,2.01876,7000000.0
2006-08-15 03:56:00,2.01833,2.0188,2.01818,2.0188,7000000.0
2006-08-15 03:57:00,2.0188,2.01939,2.0188,2.01939,8000000.0
2006-08-15 03:58:00,2.01912,2.01962,2.01761,2.01962,7000000.0
2006-08-15 03:59:00,2.01998,2.02014,2.01986,2.01999,7000000.0
2006-08-15 04:00:00,2.02022,2.02022,2.01967,2.01988,6000000.0
2006-08-15 04:01:00,2.0201,2.02018,2.02002,2.02018,7000000.0
2006-08-15 04:02:00,2.01989,2.01998,2.01985,2.01993,8000000.0
2006-08-15 04:03:00,2.02022,2.02037,2.02014,2.0203,8000000.0
2006-08-15 04:04:00,2.02037,2.02047,2.02021,2.02021,8000000.0
2006-08-15 04:05:00,2.02026,2.0204,2.02012,2.02032,8000000.0
2006-08-15 04:06:00,2.02025,2.02051,2.02025,2.02046,9000000.0
2006-08-15 04:07:00,2.02052,2.02059,2.02014,2.02014,11000000.0
2006-08-15 04:08:00,2.02068,2.02097,2.02068,2.02097,2000000.0
2006-08-15 04:09:00,2.02114,2.02148,2.021,2.02148,7000000.0
2006-08-15 04:10:00,2.02082,2.02132,2.02082,2.02132,8000000.0
2006-08-15 04:11:00,2.02133,2.02165,2.02133,2.02154,7000000.0
2006-08-15 04:12:00,2.02144,2.02157,2.02137,2.02137,7000000.0
2006-08-15 04:13:00,2.02134,2.02149,2.0213,2.0213,8000000.0
2006-08-15 04:14:00,2.02141,2.02141,2.02119,2.02119,7000000.0
2006-08-15 04:15:00,2.02136,2.0221,2.02136,2.0221,7000000.0
2006-08-15 04:16:00,2.02197,2.02221,2.02197,2.02221,4000000.0
2006-08-15 04:17:00,2.02258,2.02273,2.02249,2.02273,7000000.0
2006-08-15 04:18:00,2.02303,2.0233,2.02303,2.02312,8000000.0
2006-08-15 04:19:00,2.02352,2.02401,2.02352,2.02378,8000000.0
2006-08-15 04:20:00,2.02365,2.02404,2.02365,2.02397,10000000.0
2006-08-15 04:22:00,2.02353,2.02353,2.02326,2.0233,9000000.0
2006-08-15 04:23:00,2.02343,2.02357,2.02343,2.02357,7000000.0
2006-08-15 04:24:00,2.02352,2.02357,2.02327,2.02329,9000000.0
2006-08-15 04:25:00,2.02333,2.02379,2.02333,2.02379,7000000.0
2006-08-15 04:27:00,2.02386,2.02387,2.02373,2.02386,8000000.0
2006-08-15 04:28:00,2.02384,2.02384,2.02337,2.02337,7000000.0
2006-08-15 04:29:00,2.02343,2.02378,2.02343,2.02367,8000000.0
2006-08-15 04:30:00,2.02355,2.02355,2.02324,2.02343,9000000.0
2006-08-15 04:31:00,2.02321,2.02321,2.02237,2.02237,10000000.0
2006-08-15 04:32:00,2.02229,2.02254,2.02216,2.02235,9000000.0
2006-08-15 04:33:00,2.02256,2.02256,2.0224,2.0224,8000000.0
2006-08-15 04:34:00,2.02242,2.02242,2.0219,2.0219,7000000.0
2006-08-15 04:35:00,2.02206,2.02244,2.02203,2.02203,7000000.0
2006-08-15 04:36:00,2.02215,2.02226,2.02215,2.02215,6000000.0
2006-08-15 04:37:00,2.02207,2.02207,2.02172,2.02172,11000000.0
2006-08-15 04:38:00,2.02212,2.02245,2.02212,2.02216,9000000.0
2006-08-15 04:41:00,2.02203,2.02204,2.02176,2.02178,8000000.0
2006-08-15 04:43:00,2.02162,2.02162,2.02106,2.02114,11000000.0
2006-08-15 04:44:00,2.0214,2.02146,2.0213,2.02141,9000000.0
2006-08-15 04:46:00,2.02136,2.02139,2.02127,2.02139,11000000.0
2006-08-15 04:47:00,2.02106,2.02106,2.02086,2.02086,11000000.0
2006-08-15 04:48:00,2.02091,2.02109,2.02091,2.02095,7000000.0
2006-08-15 04:49:00,2.02055,2.02055,2.02016,2.02045,11000000.0
2006-08-15 04:50:00,2.02037,2.02054,2.02037,2.02046,8000000.0
2006-08-15 04:51:00,2.02044,2.02055,2.02009,2.02009,7000000.0
2006-08-15 04:52:00,2.02037,2.02044,2.0201,2.02044,10000000.0
2006-08-15 04:53:00,2.0204,2.0207,2.02034,2.02034,9000000.0
2006-08-15 04:54:00,2.02055,2.02055,2.02034,2.02042,7000000.0
2006-08-15 04:56:00,2.02036,2.02049,2.02005,2.02005,7000000.0
2006-08-15 04:57:00,2.02001,2.02047,2.02001,2.02047,8000000.0
2006-08-15 04:59:00,2.02049,2.02049,2.02036,2.02043,8000000.0
2006-08-15 05:00:00,2.02041,2.02069,2.02041,2.0206,7000000.0
2006-08-15 05:01:00,2.02039,2.02039,2.02001,2.02001,7000000.0
2006-08-15 05:03:00,2.02014,2.02037,2.02011,2.02037,7000000.0
2006-08-15 05:04:00,2.02026,2.02068,2.02026,2.02068,7000000.0
2006-08-15 05:06:00,2.0206,2.0207,2.02059,2.02065,8000000.0
2006-08-15 05:07:00,2.02056,2.02056,2.0203,2.02049,8000000.0
2006-08-15 05:08:00,2.02059,2.02074,2.02043,2.02043,10000000.0
2006-08-15 05:09:00,2.02066,2.02079,2.02059,2.02061,7000000.0
2006-08-15 05:12:00,2.02013,2.02022,2.02011,2.02013,11000000.0
2006-08-15 05:13:00,2.02008,2.02026,2.02001,2.02012,8000000.0
2006-08-15 05:15:00,2.02014,2.0202,2.01995,2.01995,11000000.0
2006-08-15 05:16:00,2.02013,2.02023,2.02012,2.02014,9000000.0
2006-08-15 05:17:00,2.02007,2.02033,2.02007,2.02033,8000000.0
2006-08-15 05:18:00,2.02015,2.02015,2.01984,2.01984,8000000.0
2006-08-15 05:19:00,2.02045,2.02085,2.02045,2.02071,7000000.0
2006-08-15 05:21:00,2.0209,2.02096,2.02086,2.02086,8000000.0
2006-08-15 05:22:00,2.02064,2.02081,2.02062,2.02062,7000000.0
2006-08-15 05:23:00,2.02076,2.02087,2.02076,2.0208,10000000.0
2006-08-15 05:24:00,2.02092,2.02106,2.02072,2.02074,7000000.0
2006-08-15 05:25:00,2.02083,2.02084,2.02078,2.02078,7000000.0
2006-08-15 05:26:00,2.02037,2.02037,2.01994,2.02013,7000000.0
2006-08-15 05:27:00,2.02013,2.02044,2.02013,2.02016,8000000.0
2006-08-15 05:28:00,2.02016,2.02029,2.02001,2.02001,9000000.0
2006-08-15 05:29:00,2.02005,2.02031,2.02004,2.02031,7000000.0
2006-08-15 05:30:00,2.0203,2.0203,2.02005,2.02005,7000000.0
2006-08-15 05:31:00,2.0202,2.02023,2.02001,2.0202,8000000.0
2006-08-15 05:32:00,2.02053,2.02073,2.02053,2.02069,8000000.0
2006-08-15 05:33:00,2.02071,2.02079,2.02056,2.02056,9000000.0
2006-08-15 05:36:00,2.02059,2.02085,2.02059,2.02082,11000000.0
2006-08-15 05:40:00,2.02073,2.02113,2.02073,2.02113,8000000.0
2006-08-15 05:41:00,2.02138,2.02142,2.02062,2.02062,8000000.0
2006-08-15 05:42:00,2.02032,2.02032,2.02013,2.02024,7000000.0
2006-08-15 05:45:00,2.02017,2.02017,2.01973,2.01988,11000000.0
2006-08-15 05:46:00,2.01973,2.01981,2.01958,2.01958,5000000.0
2006-08-15 05:47:00,2.01959,2.01968,2.01954,2.0196,8000000.0
2006-08-15 05:48:00,2.0197,2.01993,2.0197,2.0199,7000000.0
2006-08-15 05:49:00,2.01978,2.01987,2.0196,2.0196,8000000.0
2006-08-15 05:50:00,2.01995,2.01998,2.01983,2.01988,9000000.0
2006-08-15 05:52:00,2.01972,2.01997,2.01972,2.01997,8000000.0
2006-08-15 05:53:00,2.01995,2.01999,2.01986,2.01986,7000000.0
2006-08-15 05:54:00,2.02003,2.02004,2.01988,2.02001,10000000.0
2006-08-15 05:55:00,2.02002,2.02002,2.01979,2.01979,8000000.0
2006-08-15 05:56:00,2.01975,2.02037,2.01971,2.02024,11000000.0
2006-08-15 05:57:00,2.02026,2.02036,2.02021,2.02032,8000000.0
2006-08-15 05:58:00,2.02037,2.02043,2.02021,2.02043,9000000.0
2006-08-15 05:59:00,2.0207,2.02078,2.02051,2.02051,10000000.0
2006-08-15 06:00:00,2.02046,2.02112,2.02046,2.02112,8000000.0
2006-08-15 06:01:00,2.02098,2.02111,2.02075,2.02075,7000000.0
2006-08-15 06:02:00,2.02085,2.02085,2.02065,2.02065,7000000.0
2006-08-15 06:03:00,2.02082,2.02098,2.02067,2.02098,8000000.0
2006-08-15 06:04:00,2.02111,2.02111,2.02093,2.02103,7000000.0
2006-08-15 06:05:00,2.02102,2.02102,2.02077,2.02099,7000000.0
2006-08-15 06:06:00,2.02103,2.02106,2.02085,2.02085,5000000.0
2006-08-15 06:07:00,2.02054,2.02054,2.01991,2.01991,7000000.0
2006-08-15 06:08:00,2.02013,2.02035,2.02009,2.02035,6000000.0
2006-08-15 06:09:00,2.02008,2.0201,2.01996,2.02009,8000000.0
2006-08-15 06:10:00,2.01983,2.01989,2.01975,2.01989,8000000.0
2006-08-15 06:11:00,2.0201,2.02054,2.0201,2.02054,8000000.0
2006-08-15 06:12:00,2.02065,2.02082,2.02065,2.02082,8000000.0
2006-08-15 06:13:00,2.02064,2.02064,2.01985,2.01985,8000000.0
2006-08-15 06:14:00,2.0197,2.01973,2.0196,2.01968,7000000.0
2006-08-15 06:16:00,2.01958,2.01958,2.01908,2.01908,5000000.0
2006-08-15 06:17:00,2.019,2.01949,2.019,2.01934,7000000.0
2006-08-15 06:18:00,2.01919,2.01919,2.01847,2.01847,9000000.0
2006-08-15 06:19:00,2.01844,2.01858,2.01844,2.01851,7000000.0
2006-08-15 06:20:00,2.01878,2.01878,2.01872,2.01872,2000000.0
2006-08-15 06:23:00,2.0192,2.01935,2.01911,2.01926,8000000.0
2006-08-15 06:24:00,2.01914,2.01936,2.01908,2.01911,11000000.0
2006-08-15 06:25:00,2.01905,2.01984,2.01899,2.01984,11000000.0
2006-08-15 06:26:00,2.02021,2.02021,2.01944,2.01954,11000000.0
2006-08-15 06:27:00,2.01942,2.01944,2.01908,2.01908,7000000.0
2006-08-15 06:28:00,2.01882,2.01891,2.01876,2.01891,8000000.0
2006-08-15 06:29:00,2.01933,2.01947,2.01928,2.01941,8000000.0
2006-08-15 06:30:00,2.01955,2.01958,2.0195,2.01957,8000000.0
2006-08-15 06:31:00,2.01948,2.01949,2.01925,2.01949,7000000.0
2006-08-15 06:32:00,2.01938,2.0194,2.01921,2.01921,6000000.0
2006-08-15 06:33:00,2.01918,2.01918,2.01912,2.01912,7000000.0
2006-08-15 06:35:00,2.01889,2.01893,2.01873,2.01887,11000000.0
2006-08-15 06:36:00,2.01874,2.01876,2.01852,2.01852,5000000.0
2006-08-15 06:37:00,2.01854,2.01869,2.01845,2.01869,10000000.0
2006-08-15 06:38:00,2.01868,2.01878,2.01854,2.01878,3000000.0
2006-08-15 06:39:00,2.0187,2.0189,2.01869,2.01869,11000000.0
2006-08-15 06:40:00,2.01873,2.01882,2.01859,2.01859,7000000.0
2006-08-15 06:43:00,2.01899,2.01921,2.01899,2.01921,7000000.0
2006-08-15 06:44:00,2.0192,2.0192,2.01898,2.01898,8000000.0
2006-08-15 06:50:00,2.01858,2.01861,2.01834,2.01839,5000000.0
2006-08-15 06:52:00,2.01828,2.01828,2.01805,2.01824,8000000.0
2006-08-15 06:53:00,2.01818,2.01818,2.01774,2.01774,8000000.0
2006-08-15 06:54:00,2.01781,2.01809,2.01781,2.01786,7000000.0
2006-08-15 06:55:00,2.01835,2.01835,2.01791,2.01815,7000000.0
2006-08-15 06:56:00,2.0181,2.01831,2.01804,2.01823,11000000.0
2006-08-15 06:57:00,2.01877,2.01902,2.01877,2.0188,7000000.0
2006-08-15 06:58:00,2.01863,2.01863,2.01838,2.0185,7000000.0
2006-08-15 06:59:00,2.01845,2.01845,2.01824,2.01836,7000000.0
2006-08-15 07:00:00,2.01828,2.01844,2.01828,2.01841,7000000.0
2006-08-15 07:01:00,2.01854,2.01863,2.01845,2.01863,7000000.0
2006-08-15 07:03:00,2.01858,2.0189,2.01858,2.0189,7000000.0
2006-08-15 07:04:00,2.01899,2.01901,2.0189,2.019,8000000.0
2006-08-15 07:05:00,2.0187,2.01878,2.01866,2.01873,11000000.0
2006-08-15 07:06:00,2.01878,2.01929,2.01878,2.01915,11000000.0
2006-08-15 07:07:00,2.01906,2.01906,2.01885,2.01897,11000000.0
2006-08-15 07:08:00,2.01919,2.01919,2.01903,2.01914,9000000.0
2006-08-15 07:09:00,2.01909,2.01909,2.01885,2.01893,8000000.0
2006-08-15 07:10:00,2.01892,2.01913,2.01892,2.01901,7000000.0
2006-08-15 07:11:00,2.01924,2.01977,2.01924,2.01954,10000000.0
2006-08-15 07:12:00,2.01982,2.02051,2.01982,2.02051,7000000.0
2006-08-15 07:13:00,2.02055,2.02088,2.02055,2.02088,8000000.0
2006-08-15 07:14:00,2.02077,2.02088,2.02073,2.02088,7000000.0
2006-08-15 07:15:00,2.02092,2.02098,2.0208,2.02087,10000000.0
2006-08-15 07:16:00,2.02052,2.02058,2.02024,2.02058,8000000.0
2006-08-15 07:17:00,2.02041,2.02062,2.02034,2.02035,11000000.0
2006-08-15 07:18:00,2.02026,2.02042,2.02021,2.02042,8000000.0
2006-08-15 07:19:00,2.01968,2.01968,2.01929,2.0196,8000000.0
2006-08-15 07:20:00,2.01994,2.02,2.01957,2.02,9000000.0
2006-08-15 07:21:00,2.01994,2.02041,2.01994,2.02041,10000000.0
2006-08-15 07:22:00,2.02012,2.02021,2.02006,2.02015,11000000.0
2006-08-15 07:23:00,2.02021,2.02031,2.01997,2.02,7000000.0
2006-08-15 07:24:00,2.02032,2.02076,2.02026,2.02072,9000000.0
2006-08-15 07:25:00,2.02105,2.02107,2.02011,2.02011,8000000.0
2006-08-15 07:26:00,2.02016,2.02058,2.02016,2.02053,7000000.0
2006-08-15 07:27:00,2.02068,2.02068,2.0203,2.02059,7000000.0
2006-08-15 07:28:00,2.02048,2.02048,2.02019,2.02027,7000000.0
2006-08-15 07:29:00,2.01968,2.01995,2.01968,2.01968,8000000.0
2006-08-15 07:30:00,2.01942,2.01967,2.01942,2.01965,8000000.0
2006-08-15 07:31:00,2.01967,2.01985,2.01962,2.01979,7000000.0
2006-08-15 07:32:00,2.01992,2.02005,2.01989,2.02005,9000000.0
2006-08-15 07:33:00,2.01994,2.01994,2.01946,2.01952,8000000.0
2006-08-15 07:34:00,2.01921,2.01968,2.01921,2.0196,11000000.0
2006-08-15 07:35:00,2.01937,2.01937,2.01898,2.01898,8000000.0
2006-08-15 07:36:00,2.01892,2.01927,2.01892,2.01927,7000000.0
2006-08-15 07:37:00,2.01931,2.01949,2.01931,2.01947,7000000.0
2006-08-15 07:38:00,2.01993,2.01993,2.01951,2.0196,11000000.0
2006-08-15 07:39:00,2.01948,2.01959,2.01945,2.01959,7000000.0
2006-08-15 07:40:00,2.01949,2.01962,2.01925,2.01925,8000000.0
2006-08-15 07:41:00,2.01937,2.01985,2.01937,2.01985,9000000.0
2006-08-15 07:42:00,2.01999,2.02008,2.01983,2.02,11000000.0
2006-08-15 07:43:00,2.01946,2.01946,2.01906,2.01911,7000000.0
2006-08-15 07:44:00,2.01932,2.02014,2.01932,2.02014,7000000.0
2006-08-15 07:45:00,2.02034,2.02043,2.0203,2.02031,7000000.0
2006-08-15 07:46:00,2.02009,2.02012,2.01998,2.02004,7000000.0
2006-08-15 07:47:00,2.02005,2.02005,2.01988,2.01998,7000000.0
2006-08-15 07:48:00,2.01986,2.02014,2.01986,2.01998,8000000.0
2006-08-15 07:49:00,2.01995,2.02019,2.01991,2.02003,8000000.0
2006-08-15 07:51:00,2.02002,2.02006,2.01994,2.01995,8000000.0
2006-08-15 07:52:00,2.01978,2.02017,2.01978,2.02017,10000000.0
2006-08-15 07:53:00,2.01993,2.02013,2.01983,2.01985,11000000.0
2006-08-15 07:54:00,2.01975,2.01975,2.01947,2.01959,9000000.0
2006-08-15 07:55:00,2.01963,2.01963,2.01944,2.01947,9000000.0
2006-08-15 07:56:00,2.0195,2.01962,2.01938,2.01962,9000000.0
2006-08-15 07:57:00,2.01989,2.02026,2.01989,2.02019,7000000.0
2006-08-15 07:58:00,2.02035,2.02035,2.0202,2.02035,7000000.0
2006-08-15 08:00:00,2.0202,2.02028,2.02005,2.02005,8000000.0
2006-08-15 08:01:00,2.02008,2.02013,2.01929,2.01939,10000000.0
2006-08-15 08:02:00,2.01936,2.0194,2.01934,2.0194,7000000.0
2006-08-15 08:03:00,2.01932,2.01942,2.01885,2.01894,8000000.0
2006-08-15 08:04:00,2.01879,2.01944,2.01879,2.01934,8000000.0
2006-08-15 08:05:00,2.01943,2.01962,2.01943,2.01948,8000000.0
2006-08-15 08:06:00,2.01948,2.01948,2.01906,2.01906,6000000.0
2006-08-15 08:07:00,2.0193,2.01937,2.01924,2.01927,7000000.0
2006-08-15 08:08:00,2.01933,2.01933,2.01917,2.01924,7000000.0
2006-08-15 08:09:00,2.0193,2.01975,2.0193,2.01975,7000000.0
2006-08-15 08:10:00,2.0198,2.0198,2.01884,2.01884,7000000.0
2006-08-15 08:11:00,2.01949,2.01974,2.01949,2.01956,8000000.0
2006-08-15 08:12:00,2.01952,2.02019,2.01952,2.02019,9000000.0
2006-08-15 08:13:00,2.02018,2.02018,2.01986,2.01988,7000000.0
2006-08-15 08:14:00,2.01954,2.01981,2.01954,2.01974,9000000.0
2006-08-15 08:15:00,2.0205,2.02064,2.02001,2.02001,8000000.0
2006-08-15 08:16:00,2.01988,2.01989,2.01968,2.01986,11000000.0
2006-08-15 08:17:00,2.02011,2.02042,2.02011,2.02038,7000000.0
2006-08-15 08:18:00,2.02029,2.02029,2.01983,2.01983,9000000.0
2006-08-15 08:19:00,2.01933,2.01977,2.01933,2.01967,7000000.0
2006-08-15 08:20:00,2.01963,2.02008,2.01963,2.02008,8000000.0
2006-08-15 08:21:00,2.02059,2.0206,2.02049,2.02049,8000000.0
2006-08-15 08:22:00,2.02055,2.02055,2.01944,2.02032,8000000.0
2006-08-15 08:23:00,2.02045,2.02045,2.02014,2.02044,7000000.0
2006-08-15 08:24:00,2.02048,2.02049,2.02038,2.02047,7000000.0
2006-08-15 08:25:00,2.02042,2.02101,2.02042,2.02101,8000000.0
2006-08-15 08:26:00,2.021,2.02129,2.02092,2.02095,7000000.0
2006-08-15 08:27:00,2.0216,2.022,2.0216,2.02166,10000000.0
2006-08-15 08:28:00,2.02171,2.02183,2.02158,2.02183,7000000.0
2006-08-15 08:29:00,2.02153,2.02153,2.02108,2.02108,10000000.0
2006-08-15 08:30:00,2.02141,2.02141,2.0212,2.0212,7000000.0
2006-08-15 08:31:00,2.02122,2.02143,2.02122,2.02143,10000000.0
2006-08-15 08:32:00,2.02117,2.02117,2.02079,2.02079,8000000.0
2006-08-15 08:33:00,2.02041,2.02043,2.02001,2.02001,7000000.0
2006-08-15 08:34:00,2.02006,2.02047,2.02006,2.02047,9000000.0
2006-08-15 08:35:00,2.02055,2.02076,2.02031,2.02076,9000000.0
2006-08-15 08:36:00,2.02055,2.0208,2.02042,2.02079,8000000.0
2006-08-15 08:37:00,2.02096,2.02113,2.02087,2.02113,9000000.0
2006-08-15 08:38:00,2.02116,2.02121,2.02102,2.02111,10000000.0
2006-08-15 08:39:00,2.021,2.021,2.02076,2.0208,11000000.0
2006-08-15 08:40:00,2.02035,2.02067,2.02034,2.02067,8000000.0
2006-08-15 08:41:00,2.02099,2.02122,2.02099,2.02099,11000000.0
2006-08-15 08:42:00,2.02123,2.02128,2.02098,2.02101,10000000.0
2006-08-15 08:43:00,2.02104,2.02112,2.02102,2.02107,8000000.0
2006-08-15 08:44:00,2.02095,2.02128,2.02095,2.02128,10000000.0
2006-08-15 08:45:00,2.02106,2.02109,2.02089,2.02093,8000000.0
2006-08-15 08:46:00,2.02062,2.02062,2.01895,2.02002,8000000.0
2006-08-15 08:47:00,2.01985,2.02011,2.01985,2.02011,7000000.0
2006-08-15 08:48:00,2.02008,2.02008,2.01986,2.02002,8000000.0
2006-08-15 08:49:00,2.02029,2.02029,2.01961,2.01961,11000000.0
2006-08-15 08:50:00,2.01957,2.01963,2.01945,2.01963,7000000.0
2006-08-15 08:51:00,2.01995,2.01995,2.01923,2.01923,8000000.0
2006-08-15 08:52:00,2.01882,2.01882,2.01857,2.01857,9000000.0
2006-08-15 08:53:00,2.01812,2.01812,2.01732,2.01769,8000000.0
2006-08-15 08:54:00,2.01755,2.01755,2.01721,2.01728,8000000.0
2006-08-15 08:55:00,2.01729,2.01747,2.01716,2.01747,8000000.0
2006-08-15 08:56:00,2.01753,2.01753,2.01692,2.01692,7000000.0
2006-08-15 08:57:00,2.01668,2.01697,2.01668,2.01691,8000000.0
2006-08-15 08:58:00,2.01714,2.01719,2.01672,2.01672,7000000.0
2006-08-15 08:59:00,2.01665,2.01671,2.01662,2.01665,7000000.0
2006-08-15 09:00:00,2.01684,2.01786,2.01683,2.01786,8000000.0
2006-08-15 09:01:00,2.01834,2.01853,2.0183,2.01853,9000000.0
2006-08-15 09:02:00,2.01845,2.01845,2.01814,2.01824,10000000.0
2006-08-15 09:03:00,2.01812,2.01812,2.01754,2.01754,7000000.0
2006-08-15 09:04:00,2.01754,2.01765,2.0174,2.01765,7000000.0
2006-08-15 09:05:00,2.01712,2.01743,2.01712,2.01743,7000000.0
2006-08-15 09:06:00,2.0181,2.0181,2.01757,2.01765,11000000.0
2006-08-15 09:07:00,2.01756,2.01756,2.01731,2.01734,8000000.0
2006-08-15 09:08:00,2.0177,2.01783,2.01759,2.01782,7000000.0
2006-08-15 09:09:00,2.01757,2.01782,2.01728,2.01782,11000000.0
2006-08-15 09:10:00,2.01771,2.01811,2.01771,2.01811,7000000.0
2006-08-15 09:11:00,2.01832,2.01835,2.01789,2.01794,9000000.0
2006-08-15 09:12:00,2.01766,2.01797,2.01766,2.01793,8000000.0
2006-08-15 09:13:00,2.0179,2.01793,2.01775,2.01791,9000000.0
2006-08-15 09:14:00,2.01784,2.01787,2.01751,2.01787,11000000.0
2006-08-15 09:15:00,2.01788,2.01803,2.01784,2.01791,7000000.0
2006-08-15 09:16:00,2.01755,2.01756,2.01737,2.01745,8000000.0
2006-08-15 09:17:00,2.01723,2.01731,2.01711,2.01716,11000000.0
2006-08-15 09:18:00,2.01725,2.01729,2.01712,2.01712,8000000.0
2006-08-15 09:19:00,2.01715,2.01777,2.01706,2.01777,7000000.0
2006-08-15 09:20:00,2.01792,2.01828,2.01792,2.01828,7000000.0
2006-08-15 09:21:00,2.01833,2.01833,2.01769,2.01769,8000000.0
2006-08-15 09:22:00,2.01718,2.01725,2.01695,2.01703,8000000.0
2006-08-15 09:23:00,2.01698,2.01717,2.01698,2.01717,7000000.0
2006-08-15 09:24:00,2.01723,2.01762,2.01723,2.01762,8000000.0
2006-08-15 09:25:00,2.01773,2.01796,2.01773,2.01795,7000000.0
2006-08-15 09:26:00,2.01782,2.01782,2.01739,2.01765,11000000.0
2006-08-15 09:27:00,2.01784,2.01784,2.01734,2.01734,11000000.0
2006-08-15 09:28:00,2.0172,2.01767,2.0172,2.01748,9000000.0
2006-08-15 09:29:00,2.01732,2.0175,2.01706,2.01718,8000000.0
2006-08-15 09:30:00,2.01716,2.01741,2.01708,2.01741,7000000.0
2006-08-15 09:31:00,2.01733,2.01772,2.01733,2.01745,7000000.0
2006-08-15 09:33:00,2.0174,2.01759,2.01726,2.01759,8000000.0
2006-08-15 09:34:00,2.01769,2.01774,2.01729,2.01729,7000000.0
2006-08-15 09:35:00,2.01734,2.01817,2.01734,2.01817,10000000.0
2006-08-15 09:36:00,2.01807,2.01808,2.01735,2.0174,8000000.0
2006-08-15 09:37:00,2.0169,2.01705,2.01684,2.01699,11000000.0
2006-08-15 09:38:00,2.01698,2.01698,2.01509,2.01693,11000000.0
2006-08-15 09:39:00,2.01665,2.01671,2.01645,2.01645,7000000.0
2006-08-15 09:40:00,2.01634,2.01657,2.01633,2.01648,9000000.0
2006-08-15 09:41:00,2.0167,2.01686,2.01663,2.01685,8000000.0
2006-08-15 09:42:00,2.01688,2.01688,2.01666,2.01676,10000000.0
2006-08-15 09:43:00,2.0171,2.0171,2.01683,2.01683,11000000.0
2006-08-15 09:44:00,2.01678,2.01708,2.01678,2.017,8000000.0
2006-08-15 09:45:00,2.01695,2.01695,2.01675,2.01689,7000000.0
2006-08-15 09:46:00,2.0172,2.0172,2.01667,2.01685,11000000.0
2006-08-15 09:47:00,2.01682,2.01714,2.01682,2.01714,9000000.0
2006-08-15 09:48:00,2.01705,2.0174,2.01705,2.0174,7000000.0
2006-08-15 09:49:00,2.0173,2.01746,2.0171,2.01717,11000000.0
2006-08-15 09:50:00,2.01699,2.01712,2.0169,2.01712,8000000.0
2006-08-15 09:51:00,2.01713,2.01718,2.01706,2.01716,8000000.0
2006-08-15 09:52:00,2.01678,2.01699,2.01678,2.01682,8000000.0
2006-08-15 09:53:00,2.0169,2.01697,2.01671,2.01681,10000000.0
2006-08-15 09:54:00,2.01768,2.0179,2.01768,2.01782,8000000.0
2006-08-15 09:55:00,2.01871,2.01923,2.01871,2.01913,8000000.0
2006-08-15 09:56:00,2.01903,2.0193,2.01857,2.01857,10000000.0
2006-08-15 09:57:00,2.01819,2.01845,2.01819,2.0184,8000000.0
2006-08-15 09:58:00,2.01829,2.0183,2.01817,2.01822,8000000.0
2006-08-15 09:59:00,2.01829,2.01845,2.01826,2.01828,10000000.0
2006-08-15 10:00:00,2.01865,2.01865,2.01822,2.01826,10000000.0
2006-08-15 10:01:00,2.01826,2.01859,2.01823,2.01859,10000000.0
2006-08-15 10:02:00,2.01864,2.01869,2.01852,2.01859,10000000.0
2006-08-15 10:03:00,2.01848,2.01854,2.01842,2.01846,7000000.0
2006-08-15 10:04:00,2.0181,2.01846,2.0181,2.01843,7000000.0
2006-08-15 10:05:00,2.01871,2.0191,2.01871,2.01882,11000000.0
2006-08-15 10:06:00,2.01843,2.01844,2.01827,2.01844,7000000.0
2006-08-15 10:07:00,2.01863,2.01864,2.01816,2.01816,7000000.0
2006-08-15 10:08:00,2.01811,2.01822,2.01805,2.01807,7000000.0
2006-08-15 10:09:00,2.01799,2.01827,2.01799,2.0182,7000000.0
2006-08-15 10:11:00,2.01836,2.01845,2.01825,2.01845,7000000.0
2006-08-15 10:12:00,2.01843,2.01849,2.01809,2.01849,8000000.0
2006-08-15 10:13:00,2.01859,2.01878,2.01859,2.01868,8000000.0
2006-08-15 10:14:00,2.01878,2.01878,2.01864,2.01874,7000000.0
2006-08-15 10:15:00,2.01837,2.0187,2.01837,2.0187,10000000.0
2006-08-15 10:16:00,2.01874,2.01875,2.01856,2.01875,7000000.0
2006-08-15 10:17:00,2.01889,2.01899,2.01883,2.01899,11000000.0
2006-08-15 10:18:00,2.01887,2.01887,2.01844,2.01844,8000000.0
2006-08-15 10:19:00,2.01862,2.01862,2.01798,2.01822,9000000.0
2006-08-15 10:20:00,2.01832,2.01832,2.018,2.018,7000000.0
2006-08-15 10:21:00,2.01809,2.01825,2.01795,2.01825,8000000.0
2006-08-15 10:22:00,2.01791,2.01791,2.01748,2.01763,7000000.0
2006-08-15 10:23:00,2.01727,2.01754,2.01727,2.01742,7000000.0
2006-08-15 10:24:00,2.01741,2.01751,2.01729,2.01751,7000000.0
2006-08-15 10:25:00,2.01749,2.01749,2.01719,2.01732,9000000.0
2006-08-15 10:26:00,2.01744,2.01765,2.01744,2.01755,11000000.0
2006-08-15 10:27:00,2.01752,2.01766,2.0173,2.0175,8000000.0
2006-08-15 10:28:00,2.01793,2.01797,2.01764,2.01764,9000000.0
2006-08-15 10:29:00,2.01742,2.01758,2.0166,2.01736,8000000.0
2006-08-15 10:30:00,2.0173,2.01741,2.01722,2.01731,8000000.0
2006-08-15 10:31:00,2.01759,2.01784,2.01757,2.01761,7000000.0
2006-08-15 10:32:00,2.01736,2.01736,2.01712,2.01717,9000000.0
2006-08-15 10:33:00,2.01731,2.0176,2.01731,2.0176,7000000.0
2006-08-15 10:34:00,2.01757,2.01757,2.01708,2.01714,7000000.0
2006-08-15 10:35:00,2.01721,2.01726,2.0171,2.01719,7000000.0
2006-08-15 10:36:00,2.01696,2.01699,2.01675,2.0169,8000000.0
2006-08-15 10:37:00,2.01704,2.01722,2.01703,2.01703,8000000.0
2006-08-15 10:38:00,2.01721,2.01725,2.01708,2.01723,10000000.0
2006-08-15 10:39:00,2.01716,2.01724,2.01698,2.01724,8000000.0
2006-08-15 10:40:00,2.01719,2.01719,2.01691,2.01691,7000000.0
2006-08-15 10:41:00,2.01687,2.0172,2.01687,2.01718,9000000.0
2006-08-15 10:42:00,2.01729,2.01729,2.01705,2.0171,7000000.0
2006-08-15 10:43:00,2.01728,2.01728,2.01695,2.01725,10000000.0
2006-08-15 10:44:00,2.01735,2.01745,2.01733,2.01733,7000000.0
2006-08-15 10:45:00,2.01733,2.01733,2.01717,2.01717,8000000.0
2006-08-15 10:46:00,2.01709,2.01735,2.01709,2.01735,8000000.0
2006-08-15 10:47:00,2.01754,2.01814,2.01754,2.01814,7000000.0
2006-08-15 10:48:00,2.01858,2.01859,2.01788,2.01788,8000000.0
2006-08-15 10:49:00,2.01777,2.01789,2.01763,2.01789,9000000.0
2006-08-15 10:50:00,2.01785,2.01785,2.01762,2.01784,8000000.0
2006-08-15 10:51:00,2.01778,2.01788,2.01686,2.01686,9000000.0
2006-08-15 10:52:00,2.01704,2.0176,2.01704,2.0176,8000000.0
2006-08-15 10:53:00,2.01772,2.01796,2.01772,2.01773,9000000.0
2006-08-15 10:54:00,2.01778,2.01778,2.01729,2.01729,10000000.0
2006-08-15 10:55:00,2.01764,2.01771,2.0173,2.0173,7000000.0
2006-08-15 10:56:00,2.01691,2.01694,2.01504,2.01652,7000000.0
2006-08-15 10:57:00,2.01655,2.01736,2.01655,2.01736,8000000.0
2006-08-15 10:58:00,2.01743,2.01743,2.01722,2.01726,7000000.0
2006-08-15 10:59:00,2.01713,2.01757,2.01709,2.01757,11000000.0
2006-08-15 11:00:00,2.01773,2.01818,2.01651,2.01651,7000000.0
2006-08-15 11:01:00,2.01767,2.01776,2.0175,2.0175,8000000.0
2006-08-15 11:02:00,2.01729,2.01729,2.01693,2.01693,7000000.0
2006-08-15 11:03:00,2.017,2.0171,2.01671,2.0171,11000000.0
2006-08-15 11:04:00,2.01666,2.01666,2.01616,2.01642,11000000.0
2006-08-15 11:05:00,2.0167,2.01706,2.0167,2.01706,7000000.0
2006-08-15 11:06:00,2.01705,2.01737,2.01702,2.01737,8000000.0
2006-08-15 11:07:00,2.01743,2.01743,2.01676,2.01676,7000000.0
2006-08-15 11:08:00,2.01685,2.01747,2.01685,2.01747,9000000.0
2006-08-15 11:09:00,2.01755,2.01785,2.01752,2.01785,8000000.0
2006-08-15 11:10:00,2.01769,2.01769,2.01734,2.01741,8000000.0
2006-08-15 11:11:00,2.01736,2.01751,2.01728,2.01739,10000000.0
2006-08-15 11:12:00,2.01743,2.01747,2.01741,2.01741,7000000.0
2006-08-15 11:13:00,2.01748,2.01763,2.01721,2.01763,11000000.0
2006-08-15 11:14:00,2.01778,2.01778,2.01723,2.01723,11000000.0
2006-08-15 11:15:00,2.01804,2.01832,2.01794,2.01832,7000000.0
2006-08-15 11:16:00,2.01865,2.01868,2.01818,2.01818,7000000.0
2006-08-15 11:17:00,2.01779,2.01803,2.01766,2.01803,7000000.0
2006-08-15 11:18:00,2.01785,2.01802,2.01773,2.01779,10000000.0
2006-08-15 11:19:00,2.01784,2.01827,2.01784,2.01827,11000000.0
2006-08-15 11:20:00,2.01778,2.01778,2.01646,2.01646,8000000.0
2006-08-15 11:21:00,2.01628,2.01681,2.01609,2.01681,7000000.0
2006-08-15 11:22:00,2.01704,2.01712,2.01691,2.01696,8000000.0
2006-08-15 11:23:00,2.01674,2.01686,2.01669,2.01686,8000000.0
2006-08-15 11:24:00,2.01696,2.01757,2.01696,2.01757,7000000.0
2006-08-15 11:25:00,2.01751,2.01751,2.01737,2.01747,8000000.0
2006-08-15 11:26:00,2.01739,2.01739,2.01714,2.01722,11000000.0
2006-08-15 11:27:00,2.01748,2.01748,2.01719,2.01739,8000000.0
2006-08-15 11:28:00,2.01759,2.01768,2.01757,2.01768,7000000.0
2006-08-15 11:29:00,2.01712,2.01712,2.0167,2.01705,8000000.0
2006-08-15 11:30:00,2.01659,2.01659,2.01609,2.01649,7000000.0
2006-08-15 11:31:00,2.01684,2.01701,2.01681,2.01686,11000000.0
2006-08-15 11:32:00,2.01694,2.01696,2.01685,2.01685,11000000.0
2006-08-15 11:33:00,2.01701,2.01719,2.01699,2.01719,7000000.0
2006-08-15 11:34:00,2.01696,2.01706,2.01693,2.01706,7000000.0
2006-08-15 11:35:00,2.01743,2.01743,2.01706,2.01706,10000000.0
2006-08-15 11:36:00,2.01717,2.01742,2.01717,2.01736,8000000.0
2006-08-15 11:37:00,2.01699,2.01739,2.01699,2.01724,8000000.0
2006-08-15 11:38:00,2.01731,2.01731,2.0171,2.01731,9000000.0
2006-08-15 11:39:00,2.01677,2.01692,2.01677,2.01685,9000000.0
2006-08-15 11:40:00,2.01678,2.01678,2.01636,2.01645,11000000.0
2006-08-15 11:41:00,2.01628,2.01645,2.01626,2.01645,11000000.0
2006-08-15 11:42:00,2.01639,2.01639,2.01585,2.01609,11000000.0
2006-08-15 11:43:00,2.01636,2.0165,2.01618,2.01618,7000000.0
2006-08-15 11:44:00,2.01638,2.0165,2.01638,2.01643,7000000.0
2006-08-15 11:45:00,2.01588,2.01644,2.01588,2.01644,11000000.0
2006-08-15 11:46:00,2.01648,2.01648,2.01627,2.0163,7000000.0
2006-08-15 11:47:00,2.01623,2.01635,2.01595,2.01595,9000000.0
2006-08-15 11:48:00,2.01578,2.01578,2.01545,2.01568,10000000.0
2006-08-15 11:49:00,2.01565,2.01614,2.01565,2.01614,7000000.0
2006-08-15 11:50:00,2.01628,2.0165,2.01628,2.01647,7000000.0
2006-08-15 11:51:00,2.01644,2.01648,2.01606,2.0162,8000000.0
2006-08-15 11:52:00,2.0161,2.01617,2.01603,2.01608,10000000.0
2006-08-15 11:53:00,2.01606,2.01606,2.01582,2.01591,10000000.0
2006-08-15 11:54:00,2.01576,2.01598,2.01574,2.01594,9000000.0
2006-08-15 11:55:00,2.01549,2.01549,2.01526,2.01535,8000000.0
2006-08-15 11:56:00,2.01524,2.01534,2.01511,2.01515,11000000.0
2006-08-15 11:57:00,2.01513,2.01514,2.01501,2.01509,8000000.0
2006-08-15 11:59:00,2.01507,2.0151,2.015,2.01501,7000000.0
2006-08-15 12:00:00,2.01508,2.01508,2.01485,2.01507,7000000.0
2006-08-15 12:02:00,2.01504,2.01504,2.01491,2.01494,10000000.0
2006-08-15 12:03:00,2.01476,2.01487,2.0147,2.01487,7000000.0
2006-08-15 12:05:00,2.01503,2.01503,2.01463,2.01463,11000000.0
2006-08-15 12:06:00,2.01435,2.01458,2.01433,2.01439,7000000.0
2006-08-15 12:07:00,2.01473,2.01474,2.01439,2.01439,7000000.0
2006-08-15 12:08:00,2.01415,2.01423,2.01399,2.01415,9000000.0
2006-08-15 12:09:00,2.01409,2.0145,2.01399,2.0145,8000000.0
2006-08-15 12:10:00,2.01504,2.01524,2.01478,2.01478,8000000.0
2006-08-15 12:11:00,2.01439,2.01451,2.0143,2.01443,7000000.0
2006-08-15 12:12:00,2.01428,2.01428,2.01395,2.01395,7000000.0
2006-08-15 12:14:00,2.01399,2.01455,2.01399,2.01455,8000000.0
2006-08-15 12:15:00,2.01448,2.01469,2.01435,2.01469,8000000.0
2006-08-15 12:16:00,2.01454,2.01475,2.01435,2.01435,8000000.0
2006-08-15 12:17:00,2.01445,2.01445,2.01425,2.01425,8000000.0
2006-08-15 12:18:00,2.01413,2.01413,2.01393,2.01393,11000000.0
2006-08-15 12:19:00,2.01341,2.01373,2.01341,2.01364,9000000.0
2006-08-15 12:20:00,2.01365,2.01388,2.01351,2.01388,10000000.0
2006-08-15 12:21:00,2.01344,2.01373,2.0117,2.0117,7000000.0
2006-08-15 12:22:00,2.0134,2.01372,2.01336,2.01372,8000000.0
2006-08-15 12:23:00,2.01363,2.01381,2.0136,2.0136,7000000.0
2006-08-15 12:24:00,2.01366,2.01366,2.01324,2.01324,7000000.0
2006-08-15 12:25:00,2.01327,2.01354,2.01327,2.01354,9000000.0
2006-08-15 12:26:00,2.01325,2.01355,2.01325,2.01354,8000000.0
2006-08-15 12:27:00,2.01342,2.01342,2.01315,2.01315,10000000.0
2006-08-15 12:29:00,2.0132,2.01321,2.0125,2.01254,9000000.0
2006-08-15 12:30:00,2.01236,2.01236,2.01218,2.01228,7000000.0
2006-08-15 12:31:00,2.01219,2.01222,2.0119,2.01205,11000000.0
2006-08-15 12:32:00,2.01204,2.01243,2.01202,2.01243,7000000.0
2006-08-15 12:33:00,2.01293,2.01306,2.01282,2.01282,7000000.0
2006-08-15 12:34:00,2.01281,2.01302,2.01281,2.01302,7000000.0
2006-08-15 12:35:00,2.01312,2.01322,2.01308,2.01322,8000000.0
2006-08-15 12:36:00,2.01329,2.01329,2.01316,2.0132,8000000.0
2006-08-15 12:37:00,2.01314,2.01358,2.01314,2.01358,9000000.0
2006-08-15 12:38:00,2.01355,2.01364,2.0134,2.01364,8000000.0
2006-08-15 12:39:00,2.01358,2.01358,2.01346,2.01346,9000000.0
2006-08-15 12:40:00,2.01356,2.01363,2.01337,2.01343,7000000.0
2006-08-15 12:41:00,2.0134,2.01348,2.01312,2.01312,8000000.0
2006-08-15 12:42:00,2.01307,2.01319,2.01307,2.01313,9000000.0
2006-08-15 12:43:00,2.01301,2.01323,2.01296,2.01296,9000000.0
2006-08-15 12:44:00,2.01316,2.01317,2.01307,2.01315,8000000.0
2006-08-15 12:46:00,2.01287,2.01287,2.01235,2.01235,9000000.0
2006-08-15 12:47:00,2.01245,2.01291,2.01244,2.01291,10000000.0
2006-08-15 12:48:00,2.01256,2.01285,2.01256,2.01273,11000000.0
2006-08-15 12:49:00,2.01303,2.01323,2.01303,2.01309,7000000.0
2006-08-15 12:50:00,2.01334,2.01334,2.0123,2.0123,7000000.0
2006-08-15 12:51:00,2.01211,2.01212,2.01179,2.01179,8000000.0
2006-08-15 12:52:00,2.01211,2.01236,2.01186,2.01236,11000000.0
2006-08-15 12:53:00,2.01253,2.01273,2.01253,2.01261,8000000.0
2006-08-15 12:56:00,2.0128,2.0128,2.01243,2.01243,7000000.0
2006-08-15 12:57:00,2.01219,2.01219,2.01173,2.01173,7000000.0
2006-08-15 12:58:00,2.01176,2.01198,2.01172,2.01172,8000000.0
2006-08-15 12:59:00,2.01208,2.01238,2.01208,2.01238,7000000.0
2006-08-15 13:00:00,2.01239,2.01239,2.01199,2.01234,8000000.0
2006-08-15 13:01:00,2.01259,2.01269,2.01212,2.01219,8000000.0
2006-08-15 13:02:00,2.0121,2.01244,2.01208,2.01244,7000000.0
2006-08-15 13:03:00,2.01238,2.01257,2.01238,2.01257,8000000.0
2006-08-15 13:04:00,2.01273,2.01278,2.01272,2.01278,7000000.0
2006-08-15 13:05:00,2.01319,2.01355,2.01319,2.0135,8000000.0
2006-08-15 13:06:00,2.01369,2.01398,2.01352,2.01398,7000000.0
2006-08-15 13:07:00,2.01387,2.01413,2.01387,2.01413,7000000.0
2006-08-15 13:08:00,2.01439,2.01439,2.01414,2.01425,10000000.0
2006-08-15 13:09:00,2.01435,2.01435,2.01394,2.01398,7000000.0
2006-08-15 13:10:00,2.01412,2.01422,2.014,2.01419,9000000.0
2006-08-15 13:11:00,2.01433,2.01451,2.01416,2.01444,8000000.0
2006-08-15 13:12:00,2.01438,2.01458,2.01433,2.01442,8000000.0
2006-08-15 13:13:00,2.01399,2.01449,2.01389,2.01449,9000000.0
2006-08-15 13:14:00,2.01518,2.01538,2.01491,2.01495,7000000.0
2006-08-15 13:15:00,2.0146,2.01501,2.0146,2.01501,8000000.0
2006-08-15 13:16:00,2.01518,2.01525,2.01504,2.01521,8000000.0
2006-08-15 13:17:00,2.01569,2.0165,2.01569,2.0165,9000000.0
2006-08-15 13:18:00,2.01599,2.01618,2.01594,2.01618,10000000.0
2006-08-15 13:19:00,2.01593,2.01619,2.01593,2.01619,8000000.0
2006-08-15 13:20:00,2.0156,2.0158,2.01534,2.0158,8000000.0
2006-08-15 13:21:00,2.0159,2.01591,2.01539,2.01539,7000000.0
2006-08-15 13:22:00,2.01565,2.01589,2.01552,2.01589,11000000.0
2006-08-15 13:23:00,2.01555,2.01588,2.01555,2.01573,8000000.0
2006-08-15 13:24:00,2.01566,2.01566,2.01548,2.0155,7000000.0
2006-08-15 13:25:00,2.01543,2.0156,2.01543,2.01555,11000000.0
2006-08-15 13:26:00,2.01552,2.01552,2.01518,2.01534,10000000.0
2006-08-15 13:27:00,2.01544,2.01544,2.01497,2.01497,8000000.0
2006-08-15 13:28:00,2.01488,2.0149,2.0148,2.01484,21000000.0
2006-08-15 13:29:00,2.01509,2.01509,2.01491,2.01491,17000000.0
2006-08-15 13:30:00,2.01478,2.01485,2.01466,2.01485,7000000.0
2006-08-15 13:31:00,2.01462,2.01497,2.01462,2.01497,9000000.0
2006-08-15 13:34:00,2.01488,2.01563,2.01488,2.01563,31000000.0
2006-08-15 13:35:00,2.01564,2.01564,2.0154,2.01541,17000000.0
2006-08-15 13:36:00,2.01537,2.01544,2.01512,2.01512,24000000.0
2006-08-15 13:37:00,2.01543,2.01548,2.0154,2.0154,10000000.0
2006-08-15 13:38:00,2.01509,2.01523,2.01502,2.01516,18000000.0
2006-08-15 13:39:00,2.01523,2.0153,2.01519,2.01519,15000000.0
2006-08-15 13:40:00,2.01517,2.01527,2.01508,2.01527,29000000.0
2006-08-15 13:41:00,2.01516,2.01517,2.01477,2.01501,13000000.0
2006-08-15 13:42:00,2.0151,2.01515,2.01402,2.01433,8000000.0
2006-08-15 13:43:00,2.01437,2.01451,2.01413,2.01413,10000000.0
2006-08-15 13:44:00,2.01419,2.01518,2.01419,2.01518,26000000.0
2006-08-15 13:45:00,2.01491,2.01527,2.01491,2.01527,22000000.0
2006-08-15 13:46:00,2.01508,2.01525,2.01508,2.01523,19000000.0
2006-08-15 13:47:00,2.01531,2.01548,2.01531,2.01548,17000000.0
2006-08-15 13:48:00,2.01545,2.0155,2.01544,2.01545,22000000.0
2006-08-15 13:49:00,2.01534,2.01534,2.01499,2.01499,24000000.0
2006-08-15 13:50:00,2.01519,2.01519,2.01508,2.01509,15000000.0
2006-08-15 13:51:00,2.01498,2.01498,2.01418,2.01418,22000000.0
2006-08-15 13:52:00,2.01379,2.01395,2.01369,2.01395,32000000.0
2006-08-15 13:53:00,2.01446,2.01491,2.01446,2.01475,28000000.0
2006-08-15 13:54:00,2.01482,2.01482,2.01445,2.01445,31000000.0
2006-08-15 13:55:00,2.01447,2.01461,2.01447,2.01457,20000000.0
2006-08-15 13:56:00,2.01469,2.01491,2.01467,2.01491,24000000.0
2006-08-15 13:57:00,2.01496,2.01507,2.01486,2.01507,34000000.0
2006-08-15 13:58:00,2.01506,2.01506,2.01485,2.01485,16000000.0
2006-08-15 13:59:00,2.01471,2.01471,2.01464,2.01471,30000000.0
2006-08-15 14:00:00,2.01482,2.01493,2.01477,2.0148,39000000.0
2006-08-15 14:01:00,2.01483,2.01483,2.01468,2.01468,30000000.0
2006-08-15 14:02:00,2.01466,2.01478,2.01466,2.01478,19000000.0
2006-08-15 14:04:00,2.01479,2.01485,2.01479,2.0148,33000000.0
2006-08-15 14:05:00,2.01471,2.01471,2.01428,2.01428,28000000.0
2006-08-15 14:06:00,2.01423,2.01459,2.0142,2.01459,31000000.0
2006-08-15 14:07:00,2.01468,2.01488,2.01456,2.01456,31000000.0
2006-08-15 14:08:00,2.01424,2.0143,2.01411,2.01413,27000000.0
2006-08-15 14:09:00,2.01432,2.01457,2.01432,2.01457,27000000.0
2006-08-15 14:10:00,2.01427,2.0146,2.01427,2.0146,24000000.0
2006-08-15 14:11:00,2.01468,2.01471,2.01405,2.01405,21000000.0
2006-08-15 14:12:00,2.01352,2.01352,2.01335,2.01351,22000000.0
2006-08-15 14:13:00,2.01403,2.01403,2.01366,2.01371,13000000.0
2006-08-15 14:14:00,2.01376,2.01415,2.01376,2.01411,21000000.0
2006-08-15 14:15:00,2.01417,2.01432,2.014,2.014,25000000.0
2006-08-15 14:16:00,2.014,2.01435,2.0139,2.0139,26000000.0
2006-08-15 14:17:00,2.01417,2.01417,2.01369,2.01382,32000000.0
2006-08-15 14:18:00,2.0138,2.01406,2.01377,2.01377,27000000.0
2006-08-15 14:19:00,2.01374,2.01374,2.0136,2.01364,35000000.0
2006-08-15 14:20:00,2.01351,2.01364,2.01348,2.01364,32000000.0
2006-08-15 14:21:00,2.01372,2.01396,2.01369,2.01396,39000000.0
2006-08-15 14:22:00,2.01391,2.01391,2.01361,2.01385,22000000.0
2006-08-15 14:23:00,2.01399,2.01428,2.01399,2.01422,40000000.0
2006-08-15 14:24:00,2.01426,2.01433,2.01406,2.01411,10000000.0
2006-08-15 14:25:00,2.01412,2.01412,2.01374,2.01381,35000000.0
2006-08-15 14:26:00,2.01403,2.01403,2.01331,2.01331,18000000.0
2006-08-15 14:27:00,2.0131,2.01384,2.0131,2.01384,28000000.0
2006-08-15 14:28:00,2.01386,2.01386,2.01353,2.01369,21000000.0
2006-08-15 14:29:00,2.01298,2.01298,2.01226,2.01283,16000000.0
2006-08-15 14:30:00,2.01592,2.01739,2.01303,2.01401,25000000.0
2006-08-15 14:31:00,2.01446,2.0159,2.01446,2.01535,26000000.0
2006-08-15 14:32:00,2.01541,2.01592,2.01541,2.01592,32000000.0
2006-08-15 14:33:00,2.01619,2.01644,2.01596,2.01644,20000000.0
2006-08-15 14:34:00,2.01645,2.01665,2.01635,2.01665,25000000.0
2006-08-15 14:35:00,2.01618,2.01618,2.01478,2.01563,23000000.0
2006-08-15 14:36:00,2.0159,2.01607,2.01367,2.01367,11000000.0
2006-08-15 14:37:00,2.01404,2.01404,2.0137,2.01392,41000000.0
2006-08-15 14:38:00,2.01418,2.0152,2.01418,2.01515,54000000.0
2006-08-15 14:39:00,2.0152,2.0154,2.01456,2.01456,36000000.0
2006-08-15 14:40:00,2.01382,2.01453,2.01382,2.01453,36000000.0
2006-08-15 14:41:00,2.01491,2.01491,2.01454,2.01455,41000000.0
2006-08-15 14:42:00,2.01412,2.01474,2.01412,2.01425,19000000.0
2006-08-15 14:43:00,2.01418,2.01424,2.01393,2.01424,20000000.0
2006-08-15 14:44:00,2.01379,2.01412,2.01379,2.01405,25000000.0
2006-08-15 14:45:00,2.01418,2.01427,2.01406,2.01407,33000000.0
2006-08-15 14:46:00,2.01429,2.01449,2.01382,2.014,11000000.0
2006-08-15 14:47:00,2.01363,2.01367,2.01341,2.01367,7000000.0
2006-08-15 14:48:00,2.01386,2.01386,2.01365,2.01384,21000000.0
2006-08-15 14:49:00,2.01371,2.01423,2.01371,2.0141,32000000.0
2006-08-15 14:50:00,2.01435,2.01499,2.01435,2.01457,33000000.0
2006-08-15 14:51:00,2.01495,2.01502,2.01463,2.01463,37000000.0
2006-08-15 14:52:00,2.0148,2.0148,2.01448,2.01448,17000000.0
2006-08-15 14:53:00,2.01443,2.01466,2.01443,2.01456,22000000.0
2006-08-15 14:54:00,2.01435,2.01435,2.01386,2.01386,17000000.0
2006-08-15 14:55:00,2.01362,2.01442,2.01362,2.01442,7000000.0
2006-08-15 14:56:00,2.01453,2.01498,2.01445,2.01476,21000000.0
2006-08-15 14:57:00,2.01491,2.01498,2.0149,2.01493,12000000.0
2006-08-15 14:58:00,2.01484,2.01547,2.01484,2.0151,31000000.0
2006-08-15 14:59:00,2.01518,2.0158,2.01497,2.01497,20000000.0
2006-08-15 15:00:00,2.0127,2.01447,2.0127,2.01447,32000000.0
2006-08-15 15:01:00,2.01505,2.01505,2.01457,2.01464,14000000.0
2006-08-15 15:02:00,2.01516,2.01607,2.01516,2.01558,26000000.0
2006-08-15 15:03:00,2.01545,2.01573,2.015,2.01573,30000000.0
2006-08-15 15:04:00,2.01568,2.01597,2.01558,2.01572,29000000.0
2006-08-15 15:05:00,2.01582,2.01643,2.01582,2.01633,28000000.0
2006-08-15 15:06:00,2.01661,2.0172,2.01661,2.0172,16000000.0
2006-08-15 15:07:00,2.01761,2.01761,2.01737,2.0174,26000000.0
2006-08-15 15:08:00,2.01764,2.01815,2.01764,2.01815,25000000.0
2006-08-15 15:09:00,2.01779,2.01779,2.01724,2.01762,34000000.0
2006-08-15 15:10:00,2.01727,2.0175,2.01689,2.01689,36000000.0
2006-08-15 15:11:00,2.01661,2.01672,2.01652,2.01654,27000000.0
2006-08-15 15:12:00,2.01639,2.01682,2.01639,2.01662,26000000.0
2006-08-15 15:13:00,2.01681,2.01693,2.01637,2.01637,41000000.0
2006-08-15 15:14:00,2.01667,2.01677,2.01647,2.01649,30000000.0
2006-08-15 15:15:00,2.01629,2.01647,2.01629,2.01647,21000000.0
2006-08-15 15:16:00,2.01664,2.01664,2.0163,2.01654,9000000.0
2006-08-15 15:17:00,2.01612,2.01623,2.01608,2.01623,26000000.0
2006-08-15 15:18:00,2.01631,2.01631,2.01603,2.01606,10000000.0
2006-08-15 15:19:00,2.01599,2.01608,2.01599,2.01608,16000000.0
2006-08-15 15:20:00,2.01625,2.01625,2.01594,2.01594,20000000.0
2006-08-15 15:21:00,2.01619,2.01628,2.01613,2.01613,12000000.0
2006-08-15 15:22:00,2.01607,2.01642,2.01607,2.01634,22000000.0
2006-08-15 15:23:00,2.01637,2.01637,2.01617,2.01625,36000000.0
2006-08-15 15:24:00,2.01621,2.01628,2.01612,2.01621,8000000.0
2006-08-15 15:25:00,2.01652,2.01686,2.01652,2.01686,14000000.0
2006-08-15 15:26:00,2.01696,2.01696,2.01671,2.01672,40000000.0
2006-08-15 15:27:00,2.01702,2.0172,2.01694,2.0172,32000000.0
2006-08-15 15:28:00,2.01728,2.01737,2.01701,2.01701,55000000.0
2006-08-15 15:29:00,2.01688,2.01747,2.01541,2.01747,47000000.0
2006-08-15 15:30:00,2.01618,2.01896,2.01618,2.01768,71000000.0
2006-08-15 15:31:00,2.01749,2.0176,2.01738,2.01738,58000000.0
2006-08-15 15:32:00,2.01762,2.01762,2.01732,2.01737,25000000.0
2006-08-15 15:33:00,2.01757,2.0176,2.01748,2.01748,32000000.0
2006-08-15 15:34:00,2.01719,2.01739,2.01718,2.01733,22000000.0
2006-08-15 15:35:00,2.01732,2.01742,2.01708,2.01742,30000000.0
2006-08-15 15:36:00,2.01747,2.01754,2.01739,2.01745,23000000.0
2006-08-15 15:37:00,2.01764,2.01788,2.01764,2.01788,24000000.0
2006-08-15 15:38:00,2.01812,2.01818,2.01719,2.01719,61000000.0
2006-08-15 15:39:00,2.01724,2.01724,2.01669,2.01686,40000000.0
2006-08-15 15:40:00,2.01685,2.01691,2.01677,2.01678,37000000.0
2006-08-15 15:41:00,2.01682,2.01699,2.01678,2.01696,43000000.0
2006-08-15 15:42:00,2.01697,2.01728,2.01697,2.01723,41000000.0
2006-08-15 15:43:00,2.01731,2.01758,2.0173,2.01758,30000000.0
2006-08-15 15:44:00,2.01744,2.01744,2.01662,2.0168,29000000.0
2006-08-15 15:45:00,2.01648,2.01746,2.01648,2.01746,36000000.0
2006-08-15 15:46:00,2.0182,2.01832,2.0182,2.01822,24000000.0
2006-08-15 15:47:00,2.01811,2.01811,2.01778,2.01778,31000000.0
2006-08-15 15:48:00,2.01777,2.01784,2.01773,2.01775,33000000.0
2006-08-15 15:49:00,2.01776,2.01804,2.0177,2.01804,25000000.0
2006-08-15 15:50:00,2.01771,2.01771,2.01756,2.01756,11000000.0
2006-08-15 15:51:00,2.01781,2.01793,2.01769,2.01793,37000000.0
2006-08-15 15:52:00,2.01788,2.01817,2.01788,2.01802,23000000.0
2006-08-15 15:53:00,2.01764,2.01764,2.01749,2.01749,15000000.0
2006-08-15 15:54:00,2.01735,2.01739,2.01715,2.01739,26000000.0
2006-08-15 15:55:00,2.0175,2.01763,2.01714,2.01714,33000000.0
2006-08-15 15:56:00,2.01703,2.01742,2.01703,2.0173,6000000.0
2006-08-15 15:57:00,2.01735,2.01758,2.01723,2.01758,34000000.0
2006-08-15 15:58:00,2.01748,2.01748,2.01714,2.01736,24000000.0
2006-08-15 15:59:00,2.01736,2.01753,2.01716,2.01716,23000000.0
2006-08-15 16:00:00,2.01713,2.01718,2.01701,2.01701,51000000.0
2006-08-15 16:01:00,2.01709,2.01743,2.01709,2.01731,31000000.0
2006-08-15 16:02:00,2.01742,2.01742,2.01678,2.01715,29000000.0
2006-08-15 16:03:00,2.01707,2.01707,2.01687,2.01696,51000000.0
2006-08-15 16:04:00,2.01685,2.01685,2.01664,2.01683,38000000.0
2006-08-15 16:05:00,2.01669,2.01669,2.01651,2.01657,37000000.0
2006-08-15 16:06:00,2.01678,2.01706,2.01659,2.01697,33000000.0
2006-08-15 16:07:00,2.01704,2.01707,2.01659,2.01659,37000000.0
2006-08-15 16:08:00,2.01657,2.01691,2.01647,2.01654,37000000.0
2006-08-15 16:09:00,2.01635,2.01643,2.01623,2.01623,44000000.0
2006-08-15 16:10:00,2.01621,2.01621,2.01602,2.01606,41000000.0
2006-08-15 16:11:00,2.01606,2.01635,2.01606,2.01622,27000000.0
2006-08-15 16:12:00,2.01643,2.01643,2.01623,2.01623,22000000.0
2006-08-15 16:13:00,2.01629,2.01688,2.01629,2.01687,38000000.0
2006-08-15 16:14:00,2.0168,2.0168,2.01649,2.01649,41000000.0
2006-08-15 16:15:00,2.01623,2.01667,2.01623,2.01663,42000000.0
2006-08-15 16:16:00,2.01647,2.01647,2.0158,2.01582,45000000.0
2006-08-15 16:17:00,2.0157,2.01608,2.0157,2.01573,22000000.0
2006-08-15 16:18:00,2.01587,2.01592,2.01579,2.01585,49000000.0
2006-08-15 16:19:00,2.01613,2.01618,2.01588,2.01616,27000000.0
2006-08-15 16:20:00,2.01589,2.01599,2.01572,2.01595,52000000.0
2006-08-15 16:21:00,2.01604,2.01604,2.01572,2.01575,37000000.0
2006-08-15 16:22:00,2.01562,2.01584,2.01562,2.01565,50000000.0
2006-08-15 16:23:00,2.01581,2.01612,2.01581,2.01612,48000000.0
2006-08-15 16:24:00,2.01608,2.01615,2.01602,2.01612,44000000.0
2006-08-15 16:25:00,2.01606,2.01608,2.016,2.01607,28000000.0
2006-08-15 16:26:00,2.01583,2.01589,2.0157,2.0158,41000000.0
2006-08-15 16:27:00,2.01613,2.01613,2.01589,2.01604,46000000.0
2006-08-15 16:28:00,2.01554,2.01561,2.01539,2.01561,34000000.0
2006-08-15 16:29:00,2.01578,2.01578,2.01536,2.01538,24000000.0
2006-08-15 16:30:00,2.01572,2.01604,2.01572,2.01604,43000000.0
2006-08-15 16:31:00,2.016,2.01605,2.0158,2.01586,36000000.0
2006-08-15 16:32:00,2.01571,2.01585,2.01541,2.01585,34000000.0
2006-08-15 16:33:00,2.01607,2.01612,2.01567,2.01609,41000000.0
2006-08-15 16:34:00,2.01625,2.01629,2.01591,2.01591,29000000.0
2006-08-15 16:35:00,2.01601,2.01619,2.01592,2.01609,53000000.0
2006-08-15 16:37:00,2.01607,2.0161,2.01589,2.01589,56000000.0
2006-08-15 16:38:00,2.01573,2.0159,2.01571,2.0159,34000000.0
2006-08-15 16:39:00,2.01601,2.01601,2.01562,2.01562,43000000.0
2006-08-15 16:40:00,2.01552,2.01553,2.01526,2.01553,63000000.0
2006-08-15 16:41:00,2.01565,2.01586,2.01554,2.01567,44000000.0
2006-08-15 16:42:00,2.01528,2.01528,2.01502,2.01516,57000000.0
2006-08-15 16:43:00,2.01506,2.0153,2.01506,2.01517,20000000.0
2006-08-15 16:44:00,2.01503,2.01541,2.01485,2.01538,34000000.0
2006-08-15 16:45:00,2.01545,2.01549,2.01519,2.01547,41000000.0
2006-08-15 16:46:00,2.01514,2.01522,2.01498,2.01512,59000000.0
2006-08-15 16:47:00,2.01506,2.01508,2.01479,2.01483,55000000.0
2006-08-15 16:48:00,2.01476,2.01483,2.01452,2.01454,46000000.0
2006-08-15 16:49:00,2.01441,2.0145,2.01423,2.01431,35000000.0
2006-08-15 16:50:00,2.01454,2.01487,2.01452,2.01464,45000000.0
2006-08-15 16:51:00,2.01452,2.01459,2.01451,2.01453,30000000.0
2006-08-15 16:52:00,2.01454,2.0146,2.01452,2.01454,30000000.0
2006-08-15 16:53:00,2.01433,2.01441,2.01433,2.01441,19000000.0
2006-08-15 16:54:00,2.01405,2.01405,2.01359,2.01359,18000000.0
2006-08-15 16:55:00,2.01361,2.01396,2.01361,2.01396,40000000.0
2006-08-15 16:56:00,2.01403,2.01404,2.01386,2.01386,37000000.0
2006-08-15 16:57:00,2.01373,2.01381,2.01366,2.0137,17000000.0
2006-08-15 16:58:00,2.01374,2.01375,2.01347,2.01347,45000000.0
2006-08-15 16:59:00,2.01333,2.01371,2.01333,2.0137,39000000.0
2006-08-15 17:00:00,2.01375,2.01387,2.01375,2.01379,47000000.0
2006-08-15 17:01:00,2.01419,2.01442,2.01407,2.01442,26000000.0
2006-08-15 17:02:00,2.01438,2.01466,2.01438,2.01454,33000000.0
2006-08-15 17:03:00,2.01455,2.01467,2.01441,2.01449,33000000.0
2006-08-15 17:04:00,2.01468,2.01476,2.01453,2.01476,37000000.0
2006-08-15 17:05:00,2.01485,2.01495,2.01485,2.01494,35000000.0
2006-08-15 17:06:00,2.01488,2.01506,2.01476,2.01506,46000000.0
2006-08-15 17:07:00,2.0148,2.01534,2.0148,2.01534,33000000.0
2006-08-15 17:08:00,2.01571,2.01571,2.01517,2.01519,45000000.0
2006-08-15 17:09:00,2.01523,2.01523,2.015,2.01501,47000000.0
2006-08-15 17:10:00,2.01488,2.01496,2.01488,2.01489,6000000.0
2006-08-15 17:11:00,2.01482,2.01493,2.01474,2.01493,44000000.0
2006-08-15 17:13:00,2.01487,2.01487,2.01468,2.01477,35000000.0
2006-08-15 17:14:00,2.01468,2.01468,2.01439,2.01439,27000000.0
2006-08-15 17:15:00,2.01443,2.01478,2.01443,2.01478,26000000.0
2006-08-15 17:16:00,2.01504,2.01512,2.01488,2.01512,27000000.0
2006-08-15 17:17:00,2.01489,2.01526,2.01489,2.01526,38000000.0
2006-08-15 17:18:00,2.0152,2.0152,2.01508,2.01514,29000000.0
2006-08-15 17:19:00,2.01508,2.01513,2.01501,2.01501,19000000.0
2006-08-15 17:20:00,2.01485,2.01505,2.01485,2.01492,29000000.0
2006-08-15 17:21:00,2.01511,2.0152,2.01506,2.01506,26000000.0
2006-08-15 17:22:00,2.01487,2.01532,2.01487,2.01532,30000000.0
2006-08-15 17:23:00,2.01528,2.01528,2.01511,2.01515,32000000.0
2006-08-15 17:24:00,2.01509,2.01522,2.01497,2.01512,23000000.0
2006-08-15 17:25:00,2.01535,2.01629,2.01535,2.01629,20000000.0
2006-08-15 17:26:00,2.01665,2.01713,2.01665,2.01713,18000000.0
2006-08-15 17:27:00,2.0166,2.01772,2.01616,2.01772,44000000.0
2006-08-15 17:28:00,2.01795,2.01813,2.01773,2.01777,39000000.0
2006-08-15 17:29:00,2.01748,2.0175,2.0174,2.0174,36000000.0
2006-08-15 17:30:00,2.01764,2.01772,2.01751,2.01751,61000000.0
2006-08-15 17:31:00,2.01748,2.01776,2.01747,2.01776,62000000.0
2006-08-15 17:32:00,2.01799,2.0182,2.01799,2.01819,54000000.0
2006-08-15 17:33:00,2.01817,2.01831,2.01816,2.01831,64000000.0
2006-08-15 17:34:00,2.01826,2.01834,2.0182,2.01829,60000000.0
2006-08-15 17:35:00,2.0182,2.0182,2.01759,2.01795,43000000.0
2006-08-15 17:36:00,2.0179,2.0179,2.01731,2.01746,58000000.0
2006-08-15 17:37:00,2.01741,2.01741,2.01732,2.01733,47000000.0
2006-08-15 17:38:00,2.01722,2.01722,2.01704,2.01711,44000000.0
2006-08-15 17:39:00,2.01715,2.01715,2.01678,2.01703,41000000.0
2006-08-15 17:40:00,2.0168,2.0168,2.0161,2.0161,59000000.0
2006-08-15 17:41:00,2.01601,2.01638,2.01601,2.01621,50000000.0
2006-08-15 17:42:00,2.01598,2.01633,2.01598,2.01633,37000000.0
2006-08-15 17:43:00,2.016,2.01602,2.01582,2.01582,33000000.0
2006-08-15 17:44:00,2.01589,2.01602,2.0158,2.01595,46000000.0
2006-08-15 17:45:00,2.01586,2.0159,2.0158,2.0158,49000000.0
2006-08-15 17:46:00,2.01567,2.01595,2.01541,2.01541,56000000.0
2006-08-15 17:47:00,2.01539,2.01557,2.01525,2.0155,65000000.0
2006-08-15 17:48:00,2.01579,2.01609,2.01579,2.01604,61000000.0
2006-08-15 17:49:00,2.01591,2.01608,2.01572,2.01572,72000000.0
2006-08-15 17:50:00,2.01578,2.01578,2.01529,2.01552,53000000.0
2006-08-15 17:51:00,2.01545,2.01553,2.01531,2.01534,54000000.0
2006-08-15 17:52:00,2.01554,2.01582,2.01554,2.01566,51000000.0
2006-08-15 17:53:00,2.01585,2.0161,2.01585,2.0161,42000000.0
2006-08-15 17:54:00,2.01609,2.0161,2.01589,2.01595,32000000.0
2006-08-15 17:55:00,2.01591,2.01591,2.01585,2.01591,32000000.0
2006-08-15 17:56:00,2.01581,2.01581,2.01534,2.01534,47000000.0
2006-08-15 17:57:00,2.01548,2.01551,2.01519,2.01547,34000000.0
2006-08-15 17:58:00,2.01541,2.01541,2.01505,2.01532,44000000.0
2006-08-15 17:59:00,2.01529,2.01541,2.0151,2.01541,39000000.0
2006-08-15 18:00:00,2.01534,2.01536,2.0153,2.01536,32000000.0
2006-08-15 18:02:00,2.01534,2.01538,2.01528,2.01528,30000000.0
2006-08-15 18:03:00,2.01529,2.01535,2.01521,2.01535,38000000.0
2006-08-15 18:05:00,2.01535,2.01535,2.01528,2.01528,36000000.0
2006-08-15 18:06:00,2.01522,2.01522,2.01473,2.01511,32000000.0
2006-08-15 18:07:00,2.0152,2.0153,2.01518,2.01521,38000000.0
2006-08-15 18:08:00,2.01518,2.01518,2.01491,2.01511,56000000.0
2006-08-15 18:09:00,2.01518,2.01537,2.01518,2.01532,34000000.0
2006-08-15 18:10:00,2.01544,2.01569,2.01544,2.01566,26000000.0
2006-08-15 18:11:00,2.01527,2.01527,2.01484,2.01484,34000000.0
2006-08-15 18:12:00,2.01471,2.01512,2.01471,2.01491,24000000.0
2006-08-15 18:13:00,2.01475,2.01475,2.0143,2.0143,30000000.0
2006-08-15 18:14:00,2.01414,2.0144,2.01414,2.01436,22000000.0
2006-08-15 18:15:00,2.01441,2.01464,2.01441,2.01464,21000000.0
2006-08-15 18:16:00,2.01485,2.01528,2.01485,2.0152,66000000.0
2006-08-15 18:17:00,2.01526,2.01562,2.01524,2.0156,60000000.0
2006-08-15 18:18:00,2.01573,2.01573,2.01536,2.01536,33000000.0
2006-08-15 18:19:00,2.01534,2.0154,2.01521,2.01533,46000000.0
2006-08-15 18:20:00,2.01539,2.01549,2.01499,2.01546,61000000.0
2006-08-15 18:21:00,2.01494,2.01551,2.01494,2.0155,37000000.0
2006-08-15 18:22:00,2.01569,2.01588,2.0156,2.01588,49000000.0
2006-08-15 18:23:00,2.01579,2.0158,2.01531,2.01531,34000000.0
2006-08-15 18:24:00,2.01564,2.01586,2.01539,2.01539,47000000.0
2006-08-15 18:25:00,2.01534,2.01561,2.01516,2.01516,31000000.0
2006-08-15 18:26:00,2.01507,2.01531,2.01507,2.0153,43000000.0
2006-08-15 18:27:00,2.01527,2.01529,2.01503,2.01522,35000000.0
2006-08-15 18:28:00,2.01529,2.01529,2.01503,2.01504,18000000.0
2006-08-15 18:29:00,2.01489,2.01503,2.01486,2.01486,24000000.0
2006-08-15 18:30:00,2.01497,2.01522,2.01497,2.01522,32000000.0
2006-08-15 18:31:00,2.0152,2.0152,2.01485,2.01485,46000000.0
2006-08-15 18:32:00,2.01474,2.01493,2.01471,2.01493,55000000.0
2006-08-15 18:33:00,2.015,2.01512,2.0149,2.01512,29000000.0
2006-08-15 18:35:00,2.01497,2.01519,2.01496,2.01515,47000000.0
2006-08-15 18:36:00,2.01518,2.01521,2.01502,2.0151,65000000.0
2006-08-15 18:37:00,2.0149,2.01494,2.01447,2.01447,63000000.0
2006-08-15 18:38:00,2.01428,2.01439,2.01428,2.01436,61000000.0
2006-08-15 18:39:00,2.01452,2.01462,2.01445,2.01447,37000000.0
2006-08-15 18:40:00,2.01455,2.01455,2.01428,2.01445,52000000.0
2006-08-15 18:41:00,2.01442,2.0145,2.01426,2.01447,68000000.0
2006-08-15 18:42:00,2.01449,2.01467,2.01449,2.01467,40000000.0
2006-08-15 18:43:00,2.01472,2.01476,2.01472,2.01476,39000000.0
2006-08-15 18:45:00,2.01484,2.01489,2.01475,2.01481,57000000.0
2006-08-15 18:47:00,2.01477,2.01477,2.01465,2.01465,41000000.0
2006-08-15 18:48:00,2.01422,2.01422,2.01397,2.01397,26000000.0
2006-08-15 18:49:00,2.01383,2.01399,2.01379,2.01388,31000000.0
2006-08-15 18:50:00,2.01427,2.01472,2.01427,2.01462,37000000.0
2006-08-15 18:51:00,2.01474,2.01485,2.01473,2.01479,17000000.0
2006-08-15 18:52:00,2.01478,2.0148,2.01465,2.01473,33000000.0
2006-08-15 18:53:00,2.01505,2.01533,2.01478,2.01533,31000000.0
2006-08-15 18:54:00,2.01539,2.01539,2.01514,2.01531,11000000.0
2006-08-15 18:55:00,2.01539,2.01548,2.01527,2.01531,22000000.0
2006-08-15 18:56:00,2.01492,2.015,2.01481,2.01492,16000000.0
2006-08-15 18:57:00,2.0149,2.01497,2.01468,2.01468,15000000.0
2006-08-15 18:58:00,2.0146,2.0148,2.01455,2.01455,19000000.0
2006-08-15 18:59:00,2.01452,2.01469,2.01452,2.01469,26000000.0
2006-08-15 19:00:00,2.01523,2.01554,2.01523,2.01531,12000000.0
2006-08-15 19:01:00,2.01519,2.01582,2.01519,2.01582,18000000.0
2006-08-15 19:02:00,2.01577,2.01577,2.01539,2.01543,23000000.0
2006-08-15 19:03:00,2.01554,2.01566,2.01551,2.01551,21000000.0
2006-08-15 19:04:00,2.01542,2.01577,2.0154,2.01574,55000000.0
2006-08-15 19:05:00,2.01565,2.01565,2.01554,2.01555,42000000.0
2006-08-15 19:06:00,2.0157,2.01613,2.0157,2.01609,63000000.0
2006-08-15 19:07:00,2.01623,2.01633,2.01606,2.01606,39000000.0
2006-08-15 19:08:00,2.01637,2.01637,2.01625,2.01629,32000000.0
2006-08-15 19:09:00,2.01606,2.01606,2.01558,2.01565,56000000.0
2006-08-15 19:10:00,2.01557,2.0157,2.01555,2.01563,27000000.0
2006-08-15 19:11:00,2.01539,2.01542,2.01518,2.01529,36000000.0
2006-08-15 19:12:00,2.01531,2.01533,2.01519,2.01519,25000000.0
2006-08-15 19:15:00,2.01493,2.01512,2.01482,2.01512,17000000.0
2006-08-15 19:16:00,2.01532,2.0156,2.01532,2.01543,23000000.0
2006-08-15 19:17:00,2.01547,2.01569,2.01545,2.01545,17000000.0
2006-08-15 19:18:00,2.0155,2.01591,2.0155,2.01591,30000000.0
2006-08-15 19:19:00,2.01589,2.01601,2.01588,2.01588,36000000.0
2006-08-15 19:20:00,2.01589,2.01589,2.01462,2.01462,23000000.0
2006-08-15 19:21:00,2.01455,2.01471,2.01455,2.01471,21000000.0
2006-08-15 19:22:00,2.0148,2.0148,2.01456,2.0147,25000000.0
2006-08-15 19:23:00,2.01471,2.01481,2.01465,2.01481,12000000.0
2006-08-15 19:24:00,2.01479,2.01482,2.01456,2.01473,39000000.0
2006-08-15 19:25:00,2.01483,2.01513,2.01481,2.01492,49000000.0
2006-08-15 19:26:00,2.01487,2.01487,2.0144,2.0144,48000000.0
2006-08-15 19:27:00,2.01439,2.01482,2.01437,2.01482,51000000.0
2006-08-15 19:28:00,2.01493,2.01504,2.01491,2.01504,40000000.0
2006-08-15 19:31:00,2.01476,2.015,2.01476,2.0148,28000000.0
2006-08-15 19:32:00,2.01483,2.01492,2.0147,2.01478,31000000.0
2006-08-15 19:33:00,2.0147,2.01516,2.01463,2.01516,14000000.0
2006-08-15 19:34:00,2.01528,2.01528,2.01499,2.01514,49000000.0
2006-08-15 19:36:00,2.01519,2.01528,2.01519,2.01528,16000000.0
2006-08-15 19:37:00,2.01523,2.01523,2.01491,2.01491,26000000.0
2006-08-15 19:38:00,2.01433,2.01433,2.01406,2.0142,8000000.0
2006-08-15 19:39:00,2.01465,2.01465,2.01443,2.01452,13000000.0
2006-08-15 19:40:00,2.01447,2.01506,2.01447,2.01485,16000000.0
2006-08-15 19:41:00,2.01501,2.01501,2.01488,2.01495,17000000.0
2006-08-15 19:42:00,2.01502,2.0152,2.01499,2.01507,19000000.0
2006-08-15 19:43:00,2.01522,2.01553,2.01522,2.01553,21000000.0
2006-08-15 19:44:00,2.0155,2.0156,2.01547,2.01547,21000000.0
2006-08-15 19:45:00,2.0156,2.01577,2.01543,2.01555,33000000.0
2006-08-15 19:48:00,2.01581,2.01597,2.0158,2.01596,18000000.0
2006-08-15 19:49:00,2.01598,2.01598,2.0159,2.0159,27000000.0
2006-08-15 19:50:00,2.01583,2.01583,2.0157,2.01571,23000000.0
2006-08-15 19:52:00,2.01571,2.01577,2.01568,2.01568,15000000.0
2006-08-15 19:53:00,2.01575,2.01585,2.01575,2.0158,21000000.0
2006-08-15 19:54:00,2.01583,2.01584,2.01579,2.0158,9000000.0
2006-08-15 19:57:00,2.01572,2.01605,2.01572,2.01605,12000000.0
2006-08-15 19:58:00,2.01605,2.01605,2.0157,2.0157,13000000.0
2006-08-15 19:59:00,2.01565,2.01572,2.01559,2.01565,31000000.0
2006-08-15 20:00:00,2.01548,2.01571,2.01542,2.01554,23000000.0
2006-08-15 20:01:00,2.01554,2.01563,2.01552,2.01563,13000000.0
2006-08-15 20:02:00,2.01569,2.01577,2.01555,2.01563,20000000.0
2006-08-15 20:04:00,2.01552,2.01581,2.01548,2.01578,27000000.0
2006-08-15 20:05:00,2.01576,2.01592,2.0157,2.01575,23000000.0
2006-08-15 20:06:00,2.01573,2.01573,2.01557,2.01569,13000000.0
2006-08-15 20:07:00,2.01555,2.01557,2.01512,2.01512,29000000.0
2006-08-15 20:08:00,2.01511,2.01541,2.0151,2.01541,15000000.0
2006-08-15 20:09:00,2.01545,2.01548,2.01537,2.01545,17000000.0
2006-08-15 20:12:00,2.01539,2.01539,2.01482,2.015,15000000.0
2006-08-15 20:14:00,2.01504,2.01529,2.01504,2.01519,15000000.0
2006-08-15 20:15:00,2.0155,2.0155,2.01526,2.01526,10000000.0
2006-08-15 20:16:00,2.01495,2.01513,2.01488,2.01489,22000000.0
2006-08-15 20:17:00,2.0149,2.01501,2.01451,2.01478,7000000.0
2006-08-15 20:18:00,2.01487,2.01489,2.0147,2.0147,24000000.0
2006-08-15 20:20:00,2.01468,2.0147,2.01418,2.01446,14000000.0
2006-08-15 20:21:00,2.01477,2.01487,2.01465,2.01465,7000000.0
2006-08-15 20:22:00,2.01466,2.01471,2.01462,2.01464,12000000.0
2006-08-15 20:23:00,2.0146,2.01479,2.0146,2.01479,8000000.0
2006-08-15 20:24:00,2.01462,2.01485,2.01461,2.01465,15000000.0
2006-08-15 20:25:00,2.01433,2.01471,2.01433,2.01453,16000000.0
2006-08-15 20:26:00,2.01458,2.01473,2.01456,2.01465,22000000.0
2006-08-15 20:27:00,2.0145,2.0146,2.01444,2.01458,11000000.0
2006-08-15 20:30:00,2.01455,2.01465,2.01419,2.01419,27000000.0
2006-08-15 20:31:00,2.01394,2.01394,2.01369,2.01369,4000000.0
2006-08-15 20:32:00,2.01366,2.01428,2.01366,2.01428,20000000.0
2006-08-15 20:33:00,2.01434,2.01454,2.01386,2.01454,14000000.0
2006-08-15 20:34:00,2.01478,2.01478,2.01455,2.01455,28000000.0
2006-08-15 20:35:00,2.01445,2.01453,2.01425,2.01425,23000000.0
2006-08-15 20:36:00,2.01412,2.01412,2.0139,2.01404,11000000.0
2006-08-15 20:37:00,2.01391,2.01391,2.01347,2.01347,7000000.0
2006-08-15 20:39:00,2.01344,2.01371,2.01344,2.01371,9000000.0
2006-08-15 20:40:00,2.0138,2.01384,2.01369,2.01374,8000000.0
2006-08-15 20:41:00,2.01381,2.01381,2.01362,2.01362,8000000.0
2006-08-15 20:43:00,2.01353,2.01353,2.01324,2.01336,12000000.0
2006-08-15 20:44:00,2.01334,2.01337,2.01309,2.01309,7000000.0
2006-08-15 20:45:00,2.01272,2.01293,2.0127,2.01292,12000000.0
2006-08-15 20:46:00,2.01292,2.01317,2.01292,2.01309,9000000.0
2006-08-15 20:47:00,2.01303,2.01335,2.01302,2.01335,11000000.0
2006-08-15 20:48:00,2.0139,2.01405,2.01343,2.01343,11000000.0
2006-08-15 20:49:00,2.01343,2.01347,2.0134,2.01346,18000000.0
2006-08-15 20:50:00,2.01355,2.01388,2.01355,2.01377,7000000.0
2006-08-15 20:51:00,2.01373,2.01378,2.0137,2.01378,18000000.0
2006-08-15 20:52:00,2.01376,2.01385,2.01376,2.01385,15000000.0
2006-08-15 20:53:00,2.01412,2.01412,2.01385,2.0139,8000000.0
2006-08-15 20:54:00,2.01376,2.01399,2.01376,2.01399,10000000.0
2006-08-15 20:55:00,2.01363,2.0138,2.01363,2.0138,5000000.0
2006-08-15 20:57:00,2.0138,2.01391,2.0138,2.01383,18000000.0
2006-08-15 20:58:00,2.01345,2.01368,2.01345,2.01345,14000000.0
2006-08-15 20:59:00,2.01327,2.01329,2.01314,2.01314,8000000.0
2006-08-15 21:00:00,2.0132,2.01322,2.01313,2.01315,7000000.0
2006-08-15 21:01:00,2.01322,2.01336,2.01322,2.01335,16000000.0
2006-08-15 21:02:00,2.01321,2.01338,2.01317,2.01338,8000000.0
2006-08-15 21:03:00,2.01337,2.01348,2.01336,2.01339,13000000.0
2006-08-15 21:04:00,2.0135,2.0135,2.01342,2.01343,8000000.0
2006-08-15 21:05:00,2.01332,2.01334,2.0132,2.0133,11000000.0
2006-08-15 21:06:00,2.01338,2.01349,2.01338,2.01349,8000000.0
2006-08-15 21:09:00,2.01348,2.01351,2.01344,2.01351,9000000.0
2006-08-15 21:10:00,2.01354,2.01354,2.01337,2.01349,10000000.0
2006-08-15 21:13:00,2.01351,2.01357,2.0135,2.0135,8000000.0
2006-08-15 21:14:00,2.01345,2.01345,2.01328,2.01332,7000000.0
2006-08-15 21:16:00,2.01342,2.01352,2.01341,2.0135,9000000.0
2006-08-15 21:17:00,2.01348,2.01355,2.01338,2.01354,7000000.0
2006-08-15 21:18:00,2.01338,2.0135,2.01338,2.01343,7000000.0
2006-08-15 21:20:00,2.01348,2.01356,2.01347,2.0135,12000000.0
2006-08-15 21:21:00,2.01341,2.01345,2.01325,2.01339,8000000.0
2006-08-15 21:22:00,2.01338,2.01338,2.01331,2.01334,7000000.0
2006-08-15 21:24:00,2.0133,2.0133,2.01309,2.01325,11000000.0
2006-08-15 21:29:00,2.01314,2.01316,2.01297,2.01316,8000000.0
2006-08-15 21:30:00,2.01318,2.01318,2.01311,2.01311,9000000.0
2006-08-15 21:33:00,2.01307,2.01312,2.01298,2.01311,6000000.0
2006-08-15 21:34:00,2.01312,2.01319,2.01312,2.01312,10000000.0
2006-08-15 21:35:00,2.01309,2.01315,2.01303,2.01314,11000000.0
2006-08-15 21:37:00,2.01328,2.01344,2.01324,2.01344,11000000.0
2006-08-15 21:38:00,2.01352,2.01364,2.01334,2.01336,26000000.0
2006-08-15 21:39:00,2.01342,2.01346,2.01327,2.0133,18000000.0
2006-08-15 21:40:00,2.01325,2.01346,2.01322,2.01346,12000000.0
2006-08-15 21:43:00,2.01349,2.01351,2.01339,2.01343,11000000.0
2006-08-15 21:44:00,2.01334,2.01334,2.01315,2.01321,18000000.0
2006-08-15 21:45:00,2.01303,2.01316,2.01303,2.01316,7000000.0
2006-08-15 21:46:00,2.01317,2.0132,2.01317,2.01319,3000000.0
2006-08-15 21:49:00,2.01306,2.01306,2.01286,2.01298,8000000.0
2006-08-15 21:50:00,2.01298,2.01307,2.01298,2.01301,10000000.0
2006-08-15 21:51:00,2.01309,2.01315,2.01309,2.01312,7000000.0
2006-08-15 21:55:00,2.01298,2.01298,2.0128,2.01292,11000000.0
2006-08-15 21:56:00,2.01301,2.01303,2.01294,2.01294,6000000.0
2006-08-15 21:57:00,2.01267,2.0129,2.01267,2.0129,13000000.0
2006-08-15 21:58:00,2.01296,2.013,2.0129,2.01296,6000000.0
2006-08-15 21:59:00,2.01305,2.01324,2.01299,2.01306,25000000.0
2006-08-15 22:00:00,2.01323,2.01333,2.01322,2.01327,12000000.0
2006-08-15 22:01:00,2.01336,2.01339,2.01327,2.01339,6000000.0
2006-08-15 22:02:00,2.01329,2.01334,2.01327,2.01327,11000000.0
2006-08-15 22:03:00,2.01331,2.01342,2.01327,2.01327,9000000.0
2006-08-15 22:08:00,2.01328,2.0133,2.0132,2.01327,6000000.0
2006-08-15 22:09:00,2.0131,2.01319,2.0131,2.01319,13000000.0
2006-08-15 22:10:00,2.0133,2.0133,2.01318,2.0132,9000000.0
2006-08-15 22:11:00,2.01324,2.01324,2.01302,2.01318,8000000.0
2006-08-15 22:16:00,2.01302,2.0132,2.013,2.0132,8000000.0
2006-08-15 22:17:00,2.01329,2.01332,2.0132,2.01329,16000000.0
2006-08-15 22:18:00,2.01338,2.01338,2.01323,2.01329,5000000.0
2006-08-15 22:19:00,2.01334,2.01339,2.01323,2.01335,6000000.0
2006-08-15 22:20:00,2.01323,2.01346,2.01295,2.01342,7000000.0
2006-08-15 22:21:00,2.01329,2.01333,2.01323,2.01332,11000000.0
2006-08-15 22:22:00,2.01352,2.01356,2.01343,2.01346,8000000.0
2006-08-15 22:24:00,2.01323,2.01333,2.01313,2.01313,10000000.0
2006-08-15 22:25:00,2.01321,2.01338,2.01321,2.01338,5000000.0
2006-08-15 22:28:00,2.01341,2.01342,2.01333,2.01336,8000000.0
2006-08-15 22:31:00,2.01345,2.01361,2.0134,2.01341,7000000.0
2006-08-15 22:32:00,2.01344,2.01357,2.01338,2.01349,7000000.0
2006-08-15 22:33:00,2.01353,2.01362,2.01342,2.01342,6000000.0
2006-08-15 22:34:00,2.01339,2.01347,2.01321,2.01347,47000000.0
2006-08-15 22:35:00,2.01362,2.01368,2.01347,2.01368,8000000.0
2006-08-15 22:37:00,2.0135,2.0135,2.01341,2.01345,28000000.0
2006-08-15 22:39:00,2.01347,2.01347,2.01336,2.01336,11000000.0
2006-08-15 22:40:00,2.01336,2.0134,2.01335,2.01336,9000000.0
2006-08-15 22:41:00,2.01328,2.01338,2.01328,2.01333,16000000.0
2006-08-15 22:42:00,2.01334,2.0134,2.01326,2.01326,9000000.0
2006-08-15 22:45:00,2.01318,2.0132,2.0131,2.0132,12000000.0
2006-08-15 22:46:00,2.01318,2.01333,2.01318,2.01327,9000000.0
2006-08-15 22:48:00,2.01336,2.01354,2.01335,2.01345,11000000.0
2006-08-15 22:50:00,2.01344,2.01344,2.01336,2.01336,16000000.0
2006-08-15 22:51:00,2.01357,2.01363,2.0135,2.01355,7000000.0
2006-08-15 22:54:00,2.01364,2.01367,2.01356,2.01359,7000000.0
2006-08-15 22:57:00,2.01362,2.01368,2.01341,2.01349,10000000.0
2006-08-15 23:21:00,2.01324,2.01324,2.01271,2.01271,5000000.0
2006-08-15 23:22:00,2.0125,2.01261,2.01249,2.01249,7000000.0
2006-08-15 23:23:00,2.01245,2.01264,2.01238,2.01264,6000000.0
2006-08-15 23:24:00,2.01263,2.01317,2.01263,2.01316,9000000.0
2006-08-15 23:25:00,2.01332,2.01332,2.01297,2.01297,10000000.0
2006-08-15 23:26:00,2.01298,2.01307,2.01297,2.01307,5000000.0
2006-08-15 23:27:00,2.01305,2.01305,2.01283,2.01285,5000000.0
2006-08-15 23:28:00,2.01285,2.0129,2.01285,2.01286,7000000.0
2006-08-15 23:29:00,2.01266,2.01266,2.01244,2.01244,25000000.0
2006-08-15 23:33:00,2.01245,2.01251,2.01244,2.01244,5000000.0
2006-08-15 23:34:00,2.01235,2.0124,2.01211,2.01211,6000000.0
2006-08-15 23:38:00,2.01223,2.01261,2.01223,2.01261,8000000.0
2006-08-15 23:39:00,2.01266,2.01312,2.01266,2.0129,11000000.0
2006-08-15 23:40:00,2.01291,2.01312,2.01272,2.01272,21000000.0
2006-08-15 23:41:00,2.01311,2.01312,2.01291,2.01307,7000000.0
2006-08-15 23:42:00,2.01309,2.01343,2.01302,2.01321,19000000.0
2006-08-15 23:43:00,2.01351,2.01351,2.01296,2.01296,7000000.0
2006-08-15 23:45:00,2.01277,2.01281,2.01266,2.01269,7000000.0
2006-08-15 23:46:00,2.01259,2.01263,2.01259,2.0126,8000000.0
2006-08-15 23:47:00,2.01272,2.01272,2.01253,2.01253,7000000.0
2006-08-15 23:48:00,2.01262,2.01289,2.01262,2.01289,8000000.0
2006-08-15 23:50:00,2.0127,2.013,2.0127,2.01282,8000000.0
2006-08-15 23:51:00,2.01292,2.01292,2.01274,2.01276,7000000.0
2006-08-15 23:52:00,2.01226,2.01226,2.01177,2.01177,7000000.0
2006-08-15 23:54:00,2.01151,2.01194,2.01151,2.01171,7000000.0
2006-08-15 23:55:00,2.01183,2.01183,2.01176,2.01183,9000000.0
2006-08-15 23:58:00,2.01191,2.0122,2.01191,2.01202,8000000.0
2006-08-16 00:00:00,2.01209,2.01223,2.01206,2.01221,7000000.0
2006-08-16 00:02:00,2.01208,2.01208,2.01153,2.01154,9000000.0
2006-08-16 00:03:00,2.01202,2.01202,2.0119,2.012,5000000.0
2006-08-16 00:04:00,2.01168,2.01178,2.01168,2.01177,10000000.0
2006-08-16 00:05:00,2.01208,2.01209,2.01176,2.01187,9000000.0
2006-08-16 00:06:00,2.0119,2.0119,2.01174,2.01174,8000000.0
2006-08-16 00:07:00,2.01189,2.01203,2.01179,2.01203,9000000.0
2006-08-16 00:08:00,2.01178,2.01178,2.01167,2.01167,8000000.0
2006-08-16 00:09:00,2.01186,2.01207,2.01186,2.0119,9000000.0
2006-08-16 00:10:00,2.01171,2.01171,2.01156,2.0116,23000000.0
2006-08-16 00:11:00,2.0117,2.01215,2.01162,2.01167,11000000.0
2006-08-16 00:12:00,2.01158,2.01165,2.01144,2.01145,9000000.0
2006-08-16 00:14:00,2.01163,2.01229,2.01163,2.01229,7000000.0
2006-08-16 00:15:00,2.01223,2.01223,2.0117,2.01185,10000000.0
2006-08-16 00:16:00,2.01174,2.01196,2.01174,2.01196,9000000.0
2006-08-16 00:17:00,2.01213,2.01243,2.01213,2.01243,7000000.0
2006-08-16 00:18:00,2.01232,2.01232,2.0122,2.01223,8000000.0
2006-08-16 00:19:00,2.01245,2.01249,2.01232,2.01249,11000000.0
2006-08-16 00:20:00,2.01247,2.01256,2.01245,2.01245,9000000.0
2006-08-16 00:21:00,2.0124,2.0124,2.01213,2.01213,8000000.0
2006-08-16 00:23:00,2.01204,2.01212,2.01196,2.01212,7000000.0
2006-08-16 00:24:00,2.01209,2.01238,2.01209,2.01228,8000000.0
2006-08-16 00:25:00,2.01233,2.01251,2.01233,2.01251,11000000.0
2006-08-16 00:26:00,2.01282,2.01282,2.01254,2.01272,7000000.0
2006-08-16 00:27:00,2.01248,2.01254,2.01244,2.01254,10000000.0
2006-08-16 00:28:00,2.01269,2.01292,2.01251,2.01251,8000000.0
2006-08-16 00:30:00,2.01285,2.01298,2.01273,2.01298,7000000.0
2006-08-16 00:31:00,2.01299,2.01299,2.01293,2.01295,7000000.0
2006-08-16 00:33:00,2.01296,2.01304,2.01286,2.01304,7000000.0
2006-08-16 00:34:00,2.01309,2.01317,2.01302,2.01307,7000000.0
2006-08-16 00:35:00,2.01305,2.01329,2.01305,2.01329,6000000.0
2006-08-16 00:36:00,2.01337,2.01337,2.01316,2.01324,5000000.0
2006-08-16 00:37:00,2.01317,2.01322,2.01306,2.01317,6000000.0
2006-08-16 00:39:00,2.01313,2.01313,2.01297,2.01302,10000000.0
2006-08-16 00:40:00,2.01258,2.01273,2.01251,2.01251,7000000.0
2006-08-16 00:42:00,2.01278,2.01301,2.01277,2.01301,8000000.0
2006-08-16 00:43:00,2.01301,2.01314,2.01301,2.0131,8000000.0
2006-08-16 00:44:00,2.01305,2.01305,2.01221,2.01289,11000000.0
2006-08-16 00:45:00,2.01276,2.01276,2.01205,2.01205,7000000.0
2006-08-16 00:46:00,2.01191,2.01216,2.01191,2.01216,10000000.0
2006-08-16 00:47:00,2.0122,2.01236,2.0122,2.01234,7000000.0
2006-08-16 00:48:00,2.01241,2.01246,2.01232,2.0124,8000000.0
2006-08-16 00:49:00,2.0122,2.01231,2.01208,2.01231,5000000.0
2006-08-16 00:50:00,2.01224,2.01242,2.01223,2.0123,10000000.0
2006-08-16 00:51:00,2.01241,2.01246,2.01233,2.01236,5000000.0
2006-08-16 00:52:00,2.01255,2.01266,2.0124,2.0124,7000000.0
2006-08-16 00:53:00,2.01239,2.01254,2.01235,2.01253,11000000.0
2006-08-16 00:54:00,2.01247,2.01247,2.0122,2.01222,10000000.0
2006-08-16 00:55:00,2.0122,2.01234,2.01215,2.01234,7000000.0
2006-08-16 00:56:00,2.01289,2.01289,2.01265,2.01272,6000000.0
2006-08-16 00:57:00,2.01278,2.01283,2.01261,2.01269,8000000.0
2006-08-16 00:59:00,2.01277,2.01277,2.01258,2.01264,7000000.0
2006-08-16 01:00:00,2.01263,2.01264,2.01248,2.01253,19000000.0
2006-08-16 01:01:00,2.01251,2.01263,2.01229,2.0126,12000000.0
2006-08-16 01:02:00,2.01263,2.0128,2.01253,2.01259,8000000.0
2006-08-16 01:03:00,2.01243,2.01268,2.01242,2.01254,7000000.0
2006-08-16 01:05:00,2.01257,2.01268,2.01257,2.01268,7000000.0
2006-08-16 01:06:00,2.01286,2.01286,2.01267,2.01273,8000000.0
2006-08-16 01:07:00,2.01261,2.01267,2.01251,2.01255,11000000.0
2006-08-16 01:08:00,2.0126,2.01272,2.0124,2.0124,10000000.0
2006-08-16 01:09:00,2.01239,2.01239,2.01208,2.01235,8000000.0
2006-08-16 01:11:00,2.01204,2.01207,2.01188,2.01192,11000000.0
2006-08-16 01:15:00,2.01207,2.01208,2.01194,2.01202,10000000.0
2006-08-16 01:16:00,2.012,2.0121,2.01194,2.01209,8000000.0
2006-08-16 01:17:00,2.01205,2.01205,2.0117,2.0117,11000000.0
2006-08-16 01:18:00,2.012,2.0122,2.01185,2.01185,10000000.0
2006-08-16 01:19:00,2.01186,2.01204,2.01186,2.01194,11000000.0
2006-08-16 01:20:00,2.01201,2.0122,2.01198,2.01211,13000000.0
2006-08-16 01:21:00,2.01249,2.01249,2.01228,2.01228,7000000.0
2006-08-16 01:23:00,2.0122,2.0122,2.01194,2.01199,8000000.0
2006-08-16 01:24:00,2.01204,2.01214,2.01198,2.01214,7000000.0
2006-08-16 01:25:00,2.01216,2.01216,2.01191,2.01212,8000000.0
2006-08-16 01:27:00,2.0126,2.01266,2.01253,2.01266,15000000.0
2006-08-16 01:28:00,2.01259,2.01271,2.01253,2.01264,9000000.0
2006-08-16 01:29:00,2.01235,2.01272,2.01235,2.01248,10000000.0
2006-08-16 01:30:00,2.01252,2.01336,2.01252,2.01336,10000000.0
2006-08-16 01:31:00,2.01344,2.01351,2.01329,2.01351,7000000.0
2006-08-16 01:32:00,2.01354,2.01354,2.01337,2.01351,18000000.0
2006-08-16 01:33:00,2.01362,2.01385,2.01362,2.01385,6000000.0
2006-08-16 01:34:00,2.01387,2.01413,2.01353,2.01413,16000000.0
2006-08-16 01:35:00,2.01408,2.01408,2.01384,2.01391,8000000.0
2006-08-16 01:36:00,2.01385,2.01396,2.0136,2.0136,9000000.0
2006-08-16 01:37:00,2.01353,2.01353,2.01316,2.01316,5000000.0
2006-08-16 01:38:00,2.01302,2.01302,2.01296,2.01296,12000000.0
2006-08-16 01:39:00,2.01288,2.01298,2.01286,2.01298,12000000.0
2006-08-16 01:40:00,2.01305,2.01343,2.01305,2.01343,7000000.0
2006-08-16 01:41:00,2.01347,2.01347,2.01296,2.01324,11000000.0
2006-08-16 01:42:00,2.0133,2.0133,2.01317,2.01317,7000000.0
2006-08-16 01:43:00,2.01322,2.01349,2.01309,2.01349,8000000.0
2006-08-16 01:44:00,2.01352,2.01359,2.01352,2.01357,7000000.0
2006-08-16 01:45:00,2.01365,2.01365,2.01342,2.01342,7000000.0
2006-08-16 01:46:00,2.01305,2.01332,2.01304,2.01332,7000000.0
2006-08-16 01:47:00,2.01341,2.01351,2.01336,2.01336,14000000.0
2006-08-16 01:48:00,2.0133,2.01339,2.01322,2.01339,7000000.0
2006-08-16 01:49:00,2.01366,2.01459,2.01366,2.01428,8000000.0
2006-08-16 01:50:00,2.01382,2.01382,2.01339,2.01339,10000000.0
2006-08-16 01:51:00,2.01325,2.01336,2.01322,2.01336,16000000.0
2006-08-16 01:52:00,2.01322,2.01337,2.01322,2.01337,13000000.0
2006-08-16 01:54:00,2.0134,2.01353,2.0134,2.01353,9000000.0
2006-08-16 01:55:00,2.0135,2.0135,2.0131,2.01311,11000000.0
2006-08-16 01:57:00,2.0132,2.01333,2.0132,2.01333,13000000.0
2006-08-16 01:58:00,2.01344,2.01364,2.01344,2.01356,10000000.0
2006-08-16 01:59:00,2.01371,2.01383,2.01367,2.01383,7000000.0
2006-08-16 02:00:00,2.01383,2.01398,2.01383,2.01392,10000000.0
2006-08-16 02:01:00,2.01376,2.01376,2.01347,2.01358,8000000.0
2006-08-16 02:02:00,2.01361,2.01361,2.01325,2.01333,7000000.0
2006-08-16 02:03:00,2.01321,2.01329,2.01134,2.01314,10000000.0
2006-08-16 02:04:00,2.01315,2.01321,2.01312,2.01321,7000000.0
2006-08-16 02:05:00,2.01311,2.01348,2.01311,2.01348,10000000.0
2006-08-16 02:06:00,2.01352,2.01352,2.01337,2.01344,10000000.0
2006-08-16 02:07:00,2.01338,2.01349,2.01333,2.01336,8000000.0
2006-08-16 02:08:00,2.01364,2.01364,2.01269,2.01269,8000000.0
2006-08-16 02:09:00,2.01272,2.01306,2.01272,2.01297,7000000.0
2006-08-16 02:10:00,2.01293,2.01293,2.01242,2.01242,9000000.0
2006-08-16 02:11:00,2.01256,2.01267,2.01197,2.01197,8000000.0
2006-08-16 02:12:00,2.01182,2.01195,2.01171,2.01195,8000000.0
2006-08-16 02:13:00,2.01202,2.01211,2.01202,2.01203,7000000.0
2006-08-16 02:14:00,2.01186,2.01206,2.01186,2.01195,9000000.0
2006-08-16 02:15:00,2.01188,2.01219,2.01047,2.01047,8000000.0
2006-08-16 02:16:00,2.01014,2.01031,2.01012,2.01028,8000000.0
2006-08-16 02:17:00,2.01032,2.01032,2.00983,2.00983,6000000.0
2006-08-16 02:18:00,2.00984,2.01007,2.00984,2.00987,7000000.0
2006-08-16 02:19:00,2.00964,2.00964,2.00896,2.00919,11000000.0
2006-08-16 02:20:00,2.00929,2.00979,2.00929,2.00979,6000000.0
2006-08-16 02:21:00,2.00975,2.00975,2.00935,2.00938,7000000.0
2006-08-16 02:22:00,2.00942,2.00942,2.00926,2.00931,8000000.0
2006-08-16 02:23:00,2.00944,2.01002,2.00944,2.01002,10000000.0
2006-08-16 02:24:00,2.01036,2.0104,2.01021,2.01021,11000000.0
2006-08-16 02:25:00,2.01004,2.01004,2.00986,2.00988,11000000.0
2006-08-16 02:26:00,2.01022,2.01022,2.0097,2.0097,8000000.0
2006-08-16 02:27:00,2.00966,2.00984,2.00954,2.00975,9000000.0
2006-08-16 02:28:00,2.00999,2.01041,2.00999,2.01034,10000000.0
2006-08-16 02:29:00,2.01014,2.01028,2.00986,2.01028,7000000.0
2006-08-16 02:30:00,2.00982,2.00982,2.00869,2.00869,5000000.0
2006-08-16 02:31:00,2.00867,2.00896,2.00845,2.00896,8000000.0
2006-08-16 02:32:00,2.00894,2.00894,2.00841,2.00856,8000000.0
2006-08-16 02:33:00,2.00852,2.00922,2.00852,2.00922,8000000.0
2006-08-16 02:34:00,2.00926,2.00961,2.00926,2.00961,7000000.0
2006-08-16 02:35:00,2.00938,2.00989,2.00938,2.00961,11000000.0
2006-08-16 02:36:00,2.00961,2.00986,2.00958,2.00958,7000000.0
2006-08-16 02:37:00,2.00959,2.00978,2.00951,2.00978,7000000.0
2006-08-16 02:38:00,2.00966,2.00976,2.00944,2.00944,7000000.0
2006-08-16 02:40:00,2.00989,2.01013,2.00989,2.01,7000000.0
2006-08-16 02:42:00,2.01042,2.01042,2.01021,2.01021,4000000.0
2006-08-16 02:43:00,2.01028,2.01059,2.01026,2.01036,9000000.0
2006-08-16 02:44:00,2.01024,2.01058,2.01024,2.01058,7000000.0
2006-08-16 02:45:00,2.01069,2.01069,2.01037,2.01045,8000000.0
2006-08-16 02:47:00,2.01026,2.01026,2.0101,2.0102,9000000.0
2006-08-16 02:48:00,2.01019,2.01042,2.01019,2.01042,8000000.0
2006-08-16 02:49:00,2.01033,2.01044,2.01022,2.01044,11000000.0
2006-08-16 02:50:00,2.01062,2.01062,2.01039,2.01039,7000000.0
2006-08-16 02:52:00,2.01008,2.01045,2.00982,2.01045,6000000.0
2006-08-16 02:53:00,2.01043,2.01044,2.01038,2.01041,8000000.0
2006-08-16 02:54:00,2.01054,2.01102,2.01054,2.01102,8000000.0
2006-08-16 02:55:00,2.01107,2.01107,2.01077,2.01081,8000000.0
2006-08-16 02:56:00,2.01101,2.01113,2.01097,2.01097,7000000.0
2006-08-16 02:57:00,2.011,2.011,2.01074,2.01084,8000000.0
2006-08-16 02:58:00,2.01076,2.01095,2.01076,2.01093,6000000.0
2006-08-16 02:59:00,2.01106,2.01135,2.01106,2.01135,9000000.0
2006-08-16 03:00:00,2.01147,2.01147,2.01133,2.01146,6000000.0
2006-08-16 03:02:00,2.0113,2.01156,2.01126,2.01148,11000000.0
2006-08-16 03:03:00,2.01162,2.01165,2.01159,2.01161,7000000.0
2006-08-16 03:04:00,2.01153,2.01167,2.01127,2.01154,7000000.0
2006-08-16 03:07:00,2.01125,2.01125,2.01102,2.01102,8000000.0
2006-08-16 03:08:00,2.01112,2.01162,2.01112,2.01162,5000000.0
2006-08-16 03:09:00,2.01175,2.01175,2.01155,2.01173,8000000.0
2006-08-16 03:10:00,2.01166,2.01166,2.0115,2.0115,7000000.0
2006-08-16 03:12:00,2.01177,2.012,2.01177,2.01187,7000000.0
2006-08-16 03:13:00,2.0122,2.01222,2.01195,2.01195,11000000.0
2006-08-16 03:14:00,2.01186,2.01186,2.01166,2.01173,11000000.0
2006-08-16 03:15:00,2.01172,2.01193,2.01169,2.01193,7000000.0
2006-08-16 03:16:00,2.01211,2.01222,2.01184,2.01218,7000000.0
2006-08-16 03:17:00,2.01217,2.01258,2.01184,2.01232,11000000.0
2006-08-16 03:18:00,2.01236,2.01247,2.01232,2.01243,10000000.0
2006-08-16 03:19:00,2.01211,2.01229,2.01211,2.01229,6000000.0
2006-08-16 03:20:00,2.01223,2.01223,2.01209,2.01209,7000000.0
2006-08-16 03:21:00,2.01221,2.01221,2.01175,2.01198,7000000.0
2006-08-16 03:22:00,2.01187,2.01187,2.01152,2.01181,7000000.0
2006-08-16 03:23:00,2.01205,2.01218,2.01202,2.01214,7000000.0
2006-08-16 03:24:00,2.01193,2.01209,2.01012,2.01203,8000000.0
2006-08-16 03:25:00,2.01191,2.01209,2.0119,2.01197,8000000.0
2006-08-16 03:26:00,2.01195,2.01208,2.01176,2.01176,11000000.0
2006-08-16 03:29:00,2.01174,2.01174,2.01132,2.01146,11000000.0
2006-08-16 03:30:00,2.01161,2.01181,2.01158,2.01181,7000000.0
2006-08-16 03:33:00,2.0119,2.01211,2.0119,2.01211,7000000.0
2006-08-16 03:34:00,2.0122,2.01247,2.0122,2.01247,8000000.0
2006-08-16 03:36:00,2.0125,2.0125,2.0124,2.0124,5000000.0
2006-08-16 03:37:00,2.01248,2.0129,2.01248,2.0129,9000000.0
2006-08-16 03:40:00,2.01338,2.0134,2.01338,2.0134,2000000.0
2006-08-16 03:41:00,2.01348,2.01382,2.01343,2.01382,10000000.0
2006-08-16 03:42:00,2.01381,2.01406,2.01381,2.01406,10000000.0
2006-08-16 03:43:00,2.01425,2.01425,2.01341,2.01375,8000000.0
2006-08-16 03:44:00,2.01386,2.01386,2.01357,2.01357,4000000.0
2006-08-16 03:45:00,2.01357,2.01362,2.01349,2.01358,8000000.0
2006-08-16 03:46:00,2.01357,2.01363,2.01354,2.01359,7000000.0
2006-08-16 03:47:00,2.01348,2.01348,2.01235,2.01235,7000000.0
2006-08-16 03:48:00,2.01176,2.01176,2.01166,2.01166,3000000.0
2006-08-16 03:50:00,2.0117,2.0119,2.01167,2.0119,8000000.0
2006-08-16 03:51:00,2.01201,2.01204,2.01191,2.01195,9000000.0
2006-08-16 03:52:00,2.01197,2.01229,2.01197,2.01229,8000000.0
2006-08-16 03:53:00,2.01218,2.01218,2.01175,2.01175,10000000.0
2006-08-16 03:54:00,2.01176,2.01193,2.0116,2.0116,7000000.0
2006-08-16 03:57:00,2.01188,2.01224,2.01188,2.01205,8000000.0
2006-08-16 04:01:00,2.01205,2.01226,2.01203,2.01226,7000000.0
2006-08-16 04:02:00,2.01214,2.01232,2.01213,2.0123,8000000.0
2006-08-16 04:03:00,2.01211,2.01221,2.0121,2.0121,8000000.0
2006-08-16 04:06:00,2.01208,2.01221,2.01201,2.01215,9000000.0
2006-08-16 04:07:00,2.0121,2.01222,2.01195,2.01206,11000000.0
2006-08-16 04:10:00,2.01192,2.01208,2.01183,2.01183,8000000.0
2006-08-16 04:11:00,2.01163,2.0118,2.01163,2.01171,7000000.0
2006-08-16 04:12:00,2.01158,2.01187,2.01158,2.01187,7000000.0
2006-08-16 04:14:00,2.01198,2.01206,2.01187,2.01187,7000000.0
2006-08-16 04:18:00,2.01196,2.01207,2.01193,2.01204,8000000.0
2006-08-16 04:19:00,2.01211,2.01211,2.01191,2.01206,8000000.0
2006-08-16 04:20:00,2.01203,2.0123,2.01192,2.0123,10000000.0
2006-08-16 04:22:00,2.01251,2.01289,2.01251,2.01288,9000000.0
2006-08-16 04:23:00,2.013,2.01303,2.01291,2.01303,7000000.0
2006-08-16 04:24:00,2.01332,2.01353,2.01332,2.01353,9000000.0
2006-08-16 04:25:00,2.01308,2.01339,2.01308,2.0132,7000000.0
2006-08-16 04:26:00,2.01324,2.01347,2.01319,2.01319,7000000.0
2006-08-16 04:27:00,2.01319,2.01319,2.01311,2.01311,8000000.0
2006-08-16 04:28:00,2.01318,2.01323,2.01306,2.01317,7000000.0
2006-08-16 04:29:00,2.01315,2.01376,2.01315,2.01376,8000000.0
2006-08-16 04:30:00,2.01382,2.01385,2.01361,2.01372,9000000.0
2006-08-16 04:31:00,2.01405,2.01448,2.01402,2.01446,10000000.0
2006-08-16 04:32:00,2.01443,2.01443,2.01392,2.01401,9000000.0
2006-08-16 04:33:00,2.01381,2.01381,2.01359,2.01373,8000000.0
2006-08-16 04:37:00,2.01393,2.01393,2.01384,2.01384,11000000.0
2006-08-16 04:38:00,2.01374,2.01385,2.01358,2.01369,9000000.0
2006-08-16 04:39:00,2.01365,2.01377,2.01335,2.01335,9000000.0
2006-08-16 04:40:00,2.01337,2.01377,2.01337,2.01377,9000000.0
2006-08-16 04:41:00,2.01389,2.01392,2.01377,2.01392,8000000.0
2006-08-16 04:43:00,2.01384,2.01404,2.01349,2.01371,11000000.0
2006-08-16 04:44:00,2.01376,2.01376,2.01334,2.01339,9000000.0
2006-08-16 04:45:00,2.01329,2.01355,2.01324,2.01355,8000000.0
2006-08-16 04:46:00,2.01372,2.01388,2.01372,2.01388,6000000.0
2006-08-16 04:47:00,2.0139,2.01408,2.0139,2.01395,7000000.0
2006-08-16 04:48:00,2.01388,2.01388,2.01362,2.01367,7000000.0
2006-08-16 04:50:00,2.01337,2.01337,2.01324,2.01324,2000000.0
2006-08-16 04:51:00,2.013,2.01316,2.01294,2.01294,7000000.0
2006-08-16 04:55:00,2.01297,2.01308,2.01295,2.01308,8000000.0
2006-08-16 04:56:00,2.0129,2.0129,2.01261,2.01261,7000000.0
2006-08-16 04:57:00,2.01244,2.01255,2.01215,2.01218,8000000.0
2006-08-16 04:58:00,2.01216,2.01216,2.01158,2.0117,8000000.0
2006-08-16 04:59:00,2.01177,2.01188,2.01171,2.01188,8000000.0
2006-08-16 05:00:00,2.01181,2.01191,2.01177,2.01177,7000000.0
2006-08-16 05:01:00,2.01179,2.01179,2.01161,2.01162,7000000.0
2006-08-16 05:02:00,2.01165,2.01171,2.01147,2.01171,7000000.0
2006-08-16 05:03:00,2.01165,2.0117,2.01157,2.01161,7000000.0
2006-08-16 05:05:00,2.01155,2.01199,2.01155,2.01199,8000000.0
2006-08-16 05:06:00,2.01185,2.0119,2.01177,2.01177,8000000.0
2006-08-16 05:07:00,2.01199,2.01202,2.01179,2.01202,8000000.0
2006-08-16 05:08:00,2.01198,2.01198,2.01171,2.01172,10000000.0
2006-08-16 05:09:00,2.01198,2.0123,2.01192,2.0123,7000000.0
2006-08-16 05:10:00,2.01229,2.01234,2.01218,2.01225,7000000.0
2006-08-16 05:11:00,2.01232,2.01242,2.01212,2.01215,8000000.0
2006-08-16 05:12:00,2.01181,2.01224,2.01181,2.01216,11000000.0
2006-08-16 05:14:00,2.01225,2.01225,2.01203,2.01221,11000000.0
2006-08-16 05:15:00,2.01217,2.01238,2.01217,2.01219,11000000.0
2006-08-16 05:16:00,2.01231,2.01231,2.01217,2.01217,9000000.0
2006-08-16 05:17:00,2.01198,2.01218,2.01198,2.01199,8000000.0
2006-08-16 05:18:00,2.01184,2.01195,2.01173,2.01195,8000000.0
2006-08-16 05:19:00,2.01198,2.01204,2.01182,2.01204,7000000.0
2006-08-16 05:20:00,2.01202,2.01202,2.01188,2.01196,10000000.0
2006-08-16 05:21:00,2.0119,2.01201,2.01184,2.01201,8000000.0
2006-08-16 05:22:00,2.01208,2.01231,2.01208,2.01208,7000000.0
2006-08-16 05:23:00,2.01215,2.01219,2.01209,2.01213,10000000.0
2006-08-16 05:24:00,2.01211,2.01211,2.01164,2.01175,7000000.0
2006-08-16 05:26:00,2.01182,2.01182,2.01134,2.01137,7000000.0
2006-08-16 05:27:00,2.01127,2.01138,2.01122,2.01131,8000000.0
2006-08-16 05:29:00,2.01138,2.01138,2.01105,2.01116,7000000.0
2006-08-16 05:30:00,2.01119,2.01134,2.01109,2.01109,7000000.0
2006-08-16 05:31:00,2.01121,2.01131,2.01107,2.01115,8000000.0
2006-08-16 05:32:00,2.01117,2.01167,2.01117,2.01167,8000000.0
2006-08-16 05:33:00,2.01165,2.01184,2.01162,2.01174,9000000.0
2006-08-16 05:34:00,2.01176,2.01186,2.01171,2.01186,5000000.0
2006-08-16 05:35:00,2.01178,2.01178,2.01117,2.01117,7000000.0
2006-08-16 05:37:00,2.01146,2.01146,2.01125,2.01132,7000000.0
2006-08-16 05:38:00,2.01123,2.01142,2.01123,2.01125,6000000.0
2006-08-16 05:41:00,2.01137,2.01137,2.01125,2.01125,8000000.0
2006-08-16 05:43:00,2.01131,2.01131,2.01103,2.0112,9000000.0
2006-08-16 05:44:00,2.0114,2.0114,2.01106,2.01125,8000000.0
2006-08-16 05:52:00,2.01106,2.01126,2.01106,2.01124,8000000.0
2006-08-16 05:54:00,2.01109,2.01109,2.01082,2.01082,10000000.0
2006-08-16 05:55:00,2.01077,2.0108,2.01057,2.0108,8000000.0
2006-08-16 05:56:00,2.01068,2.01103,2.01068,2.01103,5000000.0
2006-08-16 05:57:00,2.0107,2.01101,2.01069,2.01101,8000000.0
2006-08-16 05:58:00,2.01097,2.01097,2.01067,2.01076,9000000.0
2006-08-16 05:59:00,2.0107,2.01103,2.0107,2.01086,10000000.0
2006-08-16 06:00:00,2.01075,2.01101,2.01075,2.01075,8000000.0
2006-08-16 06:01:00,2.01057,2.01085,2.01057,2.01078,7000000.0
2006-08-16 06:06:00,2.01124,2.01124,2.01117,2.01121,5000000.0
2006-08-16 06:07:00,2.01117,2.0112,2.01097,2.01097,7000000.0
2006-08-16 06:09:00,2.0109,2.01091,2.0108,2.0109,8000000.0
2006-08-16 06:11:00,2.01101,2.01121,2.01101,2.01121,8000000.0
2006-08-16 06:13:00,2.01122,2.01123,2.01116,2.01117,8000000.0
2006-08-16 06:14:00,2.01116,2.01116,2.01102,2.01108,7000000.0
2006-08-16 06:15:00,2.0111,2.01118,2.01103,2.01105,8000000.0
2006-08-16 06:16:00,2.01084,2.01087,2.01083,2.01083,5000000.0
2006-08-16 06:17:00,2.01059,2.01088,2.01059,2.01088,7000000.0
2006-08-16 06:18:00,2.0109,2.01112,2.0109,2.01098,9000000.0
2006-08-16 06:19:00,2.01096,2.01111,2.01096,2.01104,7000000.0
2006-08-16 06:20:00,2.0111,2.01113,2.01091,2.01098,4000000.0
2006-08-16 06:21:00,2.01089,2.01089,2.01057,2.01061,8000000.0
2006-08-16 06:23:00,2.01068,2.01083,2.01064,2.01079,8000000.0
2006-08-16 06:24:00,2.01077,2.01088,2.01062,2.01068,11000000.0
2006-08-16 06:25:00,2.01067,2.01086,2.01061,2.01086,11000000.0
2006-08-16 06:27:00,2.01094,2.01113,2.01094,2.01109,7000000.0
2006-08-16 06:28:00,2.01121,2.01121,2.01087,2.01087,8000000.0
2006-08-16 06:32:00,2.01077,2.01082,2.0107,2.0107,6000000.0
2006-08-16 06:33:00,2.01078,2.01084,2.01077,2.01082,7000000.0
2006-08-16 06:35:00,2.0108,2.01088,2.01068,2.01068,11000000.0
2006-08-16 06:46:00,2.01066,2.01066,2.01023,2.0104,10000000.0
2006-08-16 06:47:00,2.01016,2.01016,2.00979,2.00979,8000000.0
2006-08-16 06:48:00,2.00973,2.00978,2.00967,2.00973,7000000.0
2006-08-16 06:49:00,2.01008,2.01019,2.01001,2.01008,8000000.0
2006-08-16 06:51:00,2.01001,2.01001,2.00974,2.00978,10000000.0
2006-08-16 06:52:00,2.00995,2.01003,2.00987,2.01001,8000000.0
2006-08-16 06:53:00,2.01,2.01028,2.01,2.01015,8000000.0
2006-08-16 06:54:00,2.0104,2.01046,2.01012,2.01012,7000000.0
2006-08-16 06:55:00,2.01032,2.01035,2.00999,2.01024,7000000.0
2006-08-16 06:58:00,2.01039,2.01039,2.01017,2.0102,7000000.0
2006-08-16 06:59:00,2.01008,2.01034,2.01008,2.01034,7000000.0
2006-08-16 07:02:00,2.01032,2.01032,2.00999,2.00999,7000000.0
2006-08-16 07:03:00,2.0099,2.01017,2.0099,2.01017,7000000.0
2006-08-16 07:04:00,2.01027,2.01027,2.01007,2.01013,8000000.0
2006-08-16 07:05:00,2.01011,2.01012,2.01002,2.01011,11000000.0
2006-08-16 07:06:00,2.00986,2.01023,2.00986,2.01012,11000000.0
2006-08-16 07:07:00,2.01032,2.01036,2.01014,2.01024,11000000.0
2006-08-16 07:08:00,2.01017,2.01023,2.01005,2.01023,9000000.0
2006-08-16 07:10:00,2.01014,2.01026,2.01012,2.01014,7000000.0
2006-08-16 07:12:00,2.01051,2.01069,2.01051,2.01069,7000000.0
2006-08-16 07:13:00,2.01072,2.01112,2.01072,2.01112,8000000.0
2006-08-16 07:14:00,2.01118,2.01135,2.01118,2.01135,7000000.0
2006-08-16 07:15:00,2.01136,2.01136,2.01106,2.01127,10000000.0
2006-08-16 07:16:00,2.01131,2.01131,2.01109,2.01114,8000000.0
2006-08-16 07:18:00,2.0111,2.01118,2.01104,2.01112,8000000.0
2006-08-16 07:19:00,2.0111,2.0112,2.01105,2.01109,8000000.0
2006-08-16 07:22:00,2.01114,2.01139,2.01114,2.01139,11000000.0
2006-08-16 07:23:00,2.01154,2.01154,2.0113,2.01154,7000000.0
2006-08-16 07:24:00,2.01153,2.01153,2.01126,2.01126,9000000.0
2006-08-16 07:25:00,2.01137,2.01137,2.01123,2.01125,8000000.0
2006-08-16 07:26:00,2.01121,2.01135,2.0111,2.0111,7000000.0
2006-08-16 07:27:00,2.01162,2.01162,2.01147,2.01158,7000000.0
2006-08-16 07:29:00,2.01132,2.01185,2.01132,2.01185,8000000.0
2006-08-16 07:30:00,2.01174,2.01188,2.01159,2.01159,8000000.0
2006-08-16 07:31:00,2.01158,2.01177,2.01158,2.01175,7000000.0
2006-08-16 07:32:00,2.01159,2.01193,2.01155,2.01193,9000000.0
2006-08-16 07:33:00,2.01202,2.01202,2.01176,2.01176,8000000.0
2006-08-16 07:34:00,2.01162,2.01162,2.01127,2.01127,11000000.0
2006-08-16 07:35:00,2.01145,2.01164,2.01145,2.01157,8000000.0
2006-08-16 07:38:00,2.01165,2.01193,2.0115,2.01193,11000000.0
2006-08-16 07:39:00,2.01206,2.0122,2.01192,2.01192,7000000.0
2006-08-16 07:40:00,2.01211,2.01211,2.01176,2.01176,8000000.0
2006-08-16 07:41:00,2.01221,2.01241,2.01221,2.01224,9000000.0
2006-08-16 07:42:00,2.01241,2.01256,2.01236,2.01247,11000000.0
2006-08-16 07:43:00,2.01265,2.01268,2.01248,2.01256,7000000.0
2006-08-16 07:44:00,2.01285,2.01285,2.0125,2.01254,7000000.0
2006-08-16 07:45:00,2.01273,2.01286,2.01267,2.0128,7000000.0
2006-08-16 07:46:00,2.01258,2.01281,2.01258,2.0126,7000000.0
2006-08-16 07:47:00,2.01264,2.01272,2.01258,2.01272,7000000.0
2006-08-16 07:49:00,2.01246,2.01269,2.01238,2.01267,8000000.0
2006-08-16 07:50:00,2.01269,2.01271,2.01228,2.01228,7000000.0
2006-08-16 07:52:00,2.01229,2.01241,2.01211,2.01241,10000000.0
2006-08-16 07:53:00,2.01218,2.01238,2.01218,2.01235,11000000.0
2006-08-16 07:54:00,2.01239,2.01241,2.01218,2.01223,9000000.0
2006-08-16 07:55:00,2.01242,2.01255,2.01226,2.0125,9000000.0
2006-08-16 07:56:00,2.0126,2.0126,2.01234,2.01245,9000000.0
2006-08-16 07:58:00,2.01263,2.01263,2.01248,2.01254,7000000.0
2006-08-16 07:59:00,2.01246,2.01261,2.01227,2.01255,7000000.0
2006-08-16 08:00:00,2.01238,2.01252,2.0123,2.0123,8000000.0
2006-08-16 08:01:00,2.01248,2.01257,2.0123,2.01257,10000000.0
2006-08-16 08:02:00,2.01262,2.01266,2.01261,2.01266,7000000.0
2006-08-16 08:03:00,2.01264,2.01278,2.01249,2.01271,8000000.0
2006-08-16 08:04:00,2.01271,2.01282,2.01261,2.01261,8000000.0
2006-08-16 08:05:00,2.01262,2.01275,2.01262,2.0127,8000000.0
2006-08-16 08:06:00,2.0127,2.01271,2.0126,2.0126,6000000.0
2006-08-16 08:07:00,2.01279,2.0128,2.01258,2.0126,7000000.0
2006-08-16 08:08:00,2.01283,2.01283,2.01254,2.01266,7000000.0
2006-08-16 08:09:00,2.01268,2.01272,2.01234,2.01234,7000000.0
2006-08-16 08:10:00,2.01233,2.01233,2.01175,2.01175,7000000.0
2006-08-16 08:11:00,2.01198,2.01243,2.01198,2.01235,8000000.0
2006-08-16 08:12:00,2.01214,2.01214,2.01196,2.01208,9000000.0
2006-08-16 08:13:00,2.01194,2.01215,2.01194,2.01215,7000000.0
2006-08-16 08:14:00,2.01219,2.01219,2.01171,2.01171,9000000.0
2006-08-16 08:15:00,2.01173,2.01192,2.01173,2.01177,8000000.0
2006-08-16 08:16:00,2.01146,2.01148,2.01128,2.01148,11000000.0
2006-08-16 08:17:00,2.01146,2.01162,2.01144,2.0116,7000000.0
2006-08-16 08:18:00,2.01177,2.01204,2.01171,2.01203,9000000.0
2006-08-16 08:19:00,2.01155,2.0119,2.01155,2.0116,7000000.0
2006-08-16 08:24:00,2.01164,2.01187,2.01164,2.01187,7000000.0
2006-08-16 08:25:00,2.01185,2.01191,2.01179,2.01191,8000000.0
2006-08-16 08:26:00,2.0119,2.0119,2.01103,2.01103,7000000.0
2006-08-16 08:27:00,2.01096,2.01183,2.01096,2.01183,10000000.0
2006-08-16 08:28:00,2.0116,2.01182,2.0116,2.01182,7000000.0
2006-08-16 08:29:00,2.01188,2.01195,2.01176,2.01176,10000000.0
2006-08-16 08:30:00,2.01181,2.01181,2.01167,2.01167,7000000.0
2006-08-16 08:31:00,2.01167,2.01184,2.01167,2.01184,10000000.0
2006-08-16 08:32:00,2.01181,2.01182,2.01155,2.01155,8000000.0
2006-08-16 08:33:00,2.01148,2.01149,2.01137,2.01137,7000000.0
2006-08-16 08:35:00,2.01131,2.01131,2.01109,2.01114,9000000.0
2006-08-16 08:36:00,2.01108,2.01108,2.01085,2.01095,8000000.0
2006-08-16 08:37:00,2.01102,2.01123,2.01084,2.0111,9000000.0
2006-08-16 08:38:00,2.0115,2.0116,2.01142,2.01149,10000000.0
2006-08-16 08:39:00,2.01152,2.01177,2.01152,2.01177,11000000.0
2006-08-16 08:40:00,2.01164,2.0118,2.01149,2.01159,8000000.0
2006-08-16 08:41:00,2.01158,2.012,2.01158,2.012,11000000.0
2006-08-16 08:42:00,2.01183,2.01188,2.01147,2.01188,10000000.0
2006-08-16 08:43:00,2.012,2.01226,2.012,2.01225,8000000.0
2006-08-16 08:44:00,2.01217,2.01247,2.01204,2.01247,10000000.0
2006-08-16 08:45:00,2.01228,2.01228,2.01192,2.01192,8000000.0
2006-08-16 08:46:00,2.01174,2.01204,2.01041,2.01204,8000000.0
2006-08-16 08:47:00,2.01209,2.01238,2.01208,2.01216,7000000.0
2006-08-16 08:48:00,2.01221,2.01239,2.012,2.01239,8000000.0
2006-08-16 08:49:00,2.01249,2.01249,2.01232,2.01232,11000000.0
2006-08-16 08:50:00,2.01247,2.01251,2.01242,2.01245,7000000.0
2006-08-16 08:51:00,2.01264,2.01295,2.01264,2.01282,8000000.0
2006-08-16 08:52:00,2.01283,2.01283,2.01247,2.01255,9000000.0
2006-08-16 08:53:00,2.01252,2.01263,2.01207,2.01248,8000000.0
2006-08-16 08:54:00,2.01238,2.01248,2.01224,2.01229,8000000.0
2006-08-16 08:55:00,2.01239,2.01249,2.01237,2.01248,8000000.0
2006-08-16 08:56:00,2.01241,2.01246,2.01234,2.01237,7000000.0
2006-08-16 08:57:00,2.01229,2.01229,2.01217,2.01219,8000000.0
2006-08-16 08:58:00,2.01218,2.01229,2.01203,2.01229,7000000.0
2006-08-16 08:59:00,2.01237,2.01286,2.01235,2.01286,7000000.0
2006-08-16 09:01:00,2.01275,2.01281,2.01246,2.01256,9000000.0
2006-08-16 09:02:00,2.01233,2.01313,2.01232,2.01313,10000000.0
2006-08-16 09:03:00,2.01304,2.01326,2.01304,2.01312,7000000.0
2006-08-16 09:04:00,2.01317,2.01324,2.01305,2.01316,7000000.0
2006-08-16 09:05:00,2.01289,2.01289,2.01258,2.01263,7000000.0
2006-08-16 09:06:00,2.0127,2.01307,2.0127,2.01298,11000000.0
2006-08-16 09:07:00,2.01309,2.01323,2.01307,2.01312,8000000.0
2006-08-16 09:08:00,2.01266,2.01266,2.0124,2.01243,7000000.0
2006-08-16 09:09:00,2.01232,2.01261,2.01231,2.0124,11000000.0
2006-08-16 09:10:00,2.01271,2.01293,2.01259,2.0127,7000000.0
2006-08-16 09:11:00,2.01261,2.01303,2.01261,2.01303,9000000.0
2006-08-16 09:12:00,2.01287,2.01324,2.01287,2.01308,8000000.0
2006-08-16 09:13:00,2.01304,2.01305,2.01283,2.01299,9000000.0
2006-08-16 09:15:00,2.0123,2.0123,2.01155,2.0117,7000000.0
2006-08-16 09:17:00,2.0123,2.01345,2.0123,2.01337,11000000.0
2006-08-16 09:19:00,2.0136,2.0136,2.01337,2.01337,7000000.0
2006-08-16 09:20:00,2.01338,2.01344,2.01306,2.01306,7000000.0
2006-08-16 09:21:00,2.01317,2.01334,2.01313,2.01313,8000000.0
2006-08-16 09:22:00,2.013,2.01302,2.01276,2.01284,8000000.0
2006-08-16 09:23:00,2.01269,2.01282,2.01268,2.01282,7000000.0
2006-08-16 09:24:00,2.01274,2.01274,2.01221,2.01226,8000000.0
2006-08-16 09:25:00,2.01224,2.01238,2.01208,2.01238,7000000.0
2006-08-16 09:26:00,2.01253,2.01262,2.01248,2.01256,11000000.0
2006-08-16 09:27:00,2.0126,2.01262,2.0125,2.0125,11000000.0
2006-08-16 09:28:00,2.01291,2.01331,2.01291,2.01331,9000000.0
2006-08-16 09:29:00,2.01334,2.01334,2.01303,2.01318,8000000.0
2006-08-16 09:30:00,2.01293,2.01293,2.01265,2.01274,7000000.0
2006-08-16 09:31:00,2.012,2.01219,2.01161,2.01161,7000000.0
2006-08-16 09:32:00,2.01155,2.01182,2.01155,2.01174,7000000.0
2006-08-16 09:33:00,2.01183,2.01183,2.01163,2.01163,8000000.0
2006-08-16 09:34:00,2.01099,2.01117,2.01099,2.01117,7000000.0
2006-08-16 09:35:00,2.01115,2.01115,2.01066,2.01066,10000000.0
2006-08-16 09:36:00,2.01058,2.01092,2.01058,2.01092,8000000.0
2006-08-16 09:37:00,2.01096,2.01096,2.01053,2.01065,11000000.0
2006-08-16 09:38:00,2.01085,2.01134,2.00912,2.01134,11000000.0
2006-08-16 09:39:00,2.01109,2.01118,2.01101,2.01101,7000000.0
2006-08-16 09:40:00,2.01097,2.01121,2.01097,2.01108,9000000.0
2006-08-16 09:41:00,2.01111,2.0113,2.01069,2.0113,8000000.0
2006-08-16 09:42:00,2.01159,2.01186,2.01159,2.01181,10000000.0
2006-08-16 09:43:00,2.01186,2.01202,2.01172,2.01202,11000000.0
2006-08-16 09:44:00,2.01197,2.01197,2.01133,2.01133,8000000.0
2006-08-16 09:45:00,2.01122,2.01139,2.01119,2.0112,7000000.0
2006-08-16 09:46:00,2.01104,2.01104,2.01042,2.01058,11000000.0
2006-08-16 09:47:00,2.01032,2.01032,2.01003,2.01021,9000000.0
2006-08-16 09:48:00,2.01016,2.01053,2.01016,2.01053,7000000.0
2006-08-16 09:49:00,2.01051,2.01065,2.01045,2.01064,11000000.0
2006-08-16 09:53:00,2.01045,2.01051,2.01022,2.01022,10000000.0
2006-08-16 09:54:00,2.01039,2.01061,2.01039,2.01061,2000000.0
2006-08-16 09:56:00,2.01062,2.01081,2.01062,2.01081,10000000.0
2006-08-16 09:57:00,2.01067,2.01092,2.01067,2.01088,8000000.0
2006-08-16 09:59:00,2.011,2.01121,2.01095,2.01111,10000000.0
2006-08-16 10:00:00,2.01121,2.01126,2.01108,2.01118,10000000.0
2006-08-16 10:01:00,2.0111,2.0112,2.01105,2.01119,10000000.0
2006-08-16 10:02:00,2.01062,2.01062,2.00983,2.00983,10000000.0
2006-08-16 10:03:00,2.00964,2.01017,2.00964,2.01017,7000000.0
2006-08-16 10:04:00,2.0103,2.0103,2.00961,2.00977,7000000.0
2006-08-16 10:05:00,2.00981,2.00991,2.00976,2.00981,11000000.0
2006-08-16 10:06:00,2.00982,2.0099,2.00976,2.0099,7000000.0
2006-08-16 10:07:00,2.01,2.01,2.00978,2.0098,7000000.0
2006-08-16 10:08:00,2.0099,2.00997,2.00981,2.00984,7000000.0
2006-08-16 10:09:00,2.00984,2.00986,2.00975,2.00978,7000000.0
2006-08-16 10:10:00,2.00982,2.01037,2.00978,2.01037,7000000.0
2006-08-16 10:11:00,2.01029,2.01029,2.00929,2.00929,7000000.0
2006-08-16 10:12:00,2.00918,2.00929,2.00885,2.00908,8000000.0
2006-08-16 10:13:00,2.00838,2.00846,2.00832,2.00832,8000000.0
2006-08-16 10:15:00,2.00798,2.00798,2.00759,2.00759,10000000.0
2006-08-16 10:16:00,2.00734,2.00734,2.00703,2.00732,7000000.0
2006-08-16 10:17:00,2.00762,2.00762,2.00732,2.00745,11000000.0
2006-08-16 10:18:00,2.00733,2.00733,2.00676,2.00676,8000000.0
2006-08-16 10:19:00,2.00678,2.0069,2.00657,2.00657,9000000.0
2006-08-16 10:20:00,2.00646,2.00658,2.00636,2.00637,7000000.0
2006-08-16 10:21:00,2.00673,2.00687,2.00673,2.00681,8000000.0
2006-08-16 10:22:00,2.00656,2.00656,2.00641,2.00654,7000000.0
2006-08-16 10:23:00,2.00631,2.00655,2.00603,2.00603,7000000.0
2006-08-16 10:24:00,2.00605,2.0067,2.00605,2.0067,7000000.0
2006-08-16 10:25:00,2.00696,2.00766,2.00696,2.00766,9000000.0
2006-08-16 10:26:00,2.00769,2.00769,2.0074,2.00758,11000000.0
2006-08-16 10:27:00,2.00728,2.00766,2.00728,2.00766,8000000.0
2006-08-16 10:28:00,2.00762,2.00776,2.00759,2.00764,9000000.0
2006-08-16 10:29:00,2.0077,2.00782,2.00753,2.00782,8000000.0
2006-08-16 10:30:00,2.00795,2.00809,2.00792,2.00808,8000000.0
2006-08-16 10:31:00,2.00797,2.00841,2.00785,2.00841,7000000.0
2006-08-16 10:32:00,2.00851,2.00852,2.0081,2.00852,9000000.0
2006-08-16 10:33:00,2.0084,2.0084,2.00821,2.00836,7000000.0
2006-08-16 10:34:00,2.0082,2.0082,2.00793,2.008,7000000.0
2006-08-16 10:35:00,2.00787,2.00799,2.00775,2.00799,7000000.0
2006-08-16 10:36:00,2.00796,2.00804,2.00778,2.00804,8000000.0
2006-08-16 10:37:00,2.00833,2.00833,2.00796,2.00796,8000000.0
2006-08-16 10:38:00,2.00797,2.00797,2.00778,2.00785,10000000.0
2006-08-16 10:39:00,2.00823,2.00827,2.00803,2.00803,8000000.0
2006-08-16 10:40:00,2.00802,2.00818,2.00801,2.00818,7000000.0
2006-08-16 10:41:00,2.00795,2.00825,2.00795,2.00798,9000000.0
2006-08-16 10:42:00,2.00808,2.00827,2.00808,2.00815,7000000.0
2006-08-16 10:43:00,2.00832,2.00832,2.00788,2.00788,10000000.0
2006-08-16 10:44:00,2.00763,2.00771,2.00753,2.00771,7000000.0
2006-08-16 10:45:00,2.00782,2.00802,2.00776,2.008,8000000.0
2006-08-16 10:46:00,2.00794,2.0081,2.00794,2.00805,8000000.0
2006-08-16 10:47:00,2.00806,2.00814,2.0079,2.00808,7000000.0
2006-08-16 10:48:00,2.00816,2.00816,2.00804,2.00816,8000000.0
2006-08-16 10:49:00,2.00819,2.00839,2.00817,2.00839,9000000.0
2006-08-16 10:50:00,2.00794,2.00794,2.00739,2.00739,8000000.0
2006-08-16 10:51:00,2.00704,2.00709,2.00635,2.00651,9000000.0
2006-08-16 10:52:00,2.00643,2.00646,2.00612,2.00612,8000000.0
2006-08-16 10:53:00,2.00617,2.00668,2.00593,2.00668,9000000.0
2006-08-16 10:54:00,2.00701,2.00719,2.00689,2.00719,10000000.0
2006-08-16 10:55:00,2.00756,2.00756,2.00673,2.00673,7000000.0
2006-08-16 10:56:00,2.00625,2.00627,2.00397,2.00627,7000000.0
2006-08-16 10:57:00,2.00691,2.00691,2.00657,2.00657,8000000.0
2006-08-16 10:58:00,2.00668,2.00678,2.00663,2.00666,7000000.0
2006-08-16 10:59:00,2.00674,2.00711,2.00674,2.00711,11000000.0
2006-08-16 11:00:00,2.00713,2.0075,2.00593,2.00593,7000000.0
2006-08-16 11:01:00,2.00714,2.00714,2.00702,2.00702,8000000.0
2006-08-16 11:02:00,2.00703,2.00735,2.00703,2.00735,7000000.0
2006-08-16 11:03:00,2.00736,2.00747,2.00727,2.00747,11000000.0
2006-08-16 11:04:00,2.00751,2.00751,2.00727,2.00733,11000000.0
2006-08-16 11:05:00,2.00746,2.00746,2.00696,2.00708,7000000.0
2006-08-16 11:06:00,2.00702,2.00702,2.00678,2.00678,8000000.0
2006-08-16 11:07:00,2.00659,2.00662,2.00639,2.00657,7000000.0
2006-08-16 11:08:00,2.00679,2.00718,2.0067,2.00718,9000000.0
2006-08-16 11:09:00,2.00715,2.00735,2.00689,2.00735,8000000.0
2006-08-16 11:10:00,2.00718,2.00727,2.00708,2.00727,8000000.0
2006-08-16 11:11:00,2.00725,2.00725,2.00685,2.00685,10000000.0
2006-08-16 11:12:00,2.00694,2.00704,2.00694,2.00699,7000000.0
2006-08-16 11:13:00,2.00723,2.00731,2.00698,2.00723,11000000.0
2006-08-16 11:14:00,2.00674,2.00674,2.00645,2.00645,11000000.0
2006-08-16 11:15:00,2.00644,2.00644,2.0061,2.0061,7000000.0
2006-08-16 11:16:00,2.00645,2.00645,2.00611,2.00623,7000000.0
2006-08-16 11:17:00,2.00637,2.00657,2.00631,2.00631,7000000.0
2006-08-16 11:18:00,2.00597,2.00597,2.00567,2.00572,10000000.0
2006-08-16 11:19:00,2.00571,2.006,2.00571,2.006,11000000.0
2006-08-16 11:20:00,2.00606,2.00633,2.00606,2.00633,8000000.0
2006-08-16 11:21:00,2.00628,2.00628,2.00594,2.00626,7000000.0
2006-08-16 11:23:00,2.00607,2.00631,2.00607,2.00628,8000000.0
2006-08-16 11:24:00,2.0062,2.0062,2.00598,2.00603,7000000.0
2006-08-16 11:25:00,2.00601,2.00622,2.00601,2.00601,8000000.0
2006-08-16 11:26:00,2.006,2.00606,2.00583,2.00583,11000000.0
2006-08-16 11:27:00,2.00584,2.00585,2.00575,2.00581,8000000.0
2006-08-16 11:28:00,2.00579,2.00588,2.00579,2.00588,7000000.0
2006-08-16 11:29:00,2.00589,2.00602,2.00573,2.00602,8000000.0
2006-08-16 11:30:00,2.00602,2.0061,2.00585,2.00607,7000000.0
2006-08-16 11:31:00,2.00611,2.00611,2.00588,2.00588,11000000.0
2006-08-16 11:32:00,2.00593,2.00603,2.00591,2.00603,11000000.0
2006-08-16 11:33:00,2.00647,2.00647,2.00636,2.00644,7000000.0
2006-08-16 11:34:00,2.00623,2.00643,2.00605,2.00643,7000000.0
2006-08-16 11:35:00,2.00639,2.00639,2.00597,2.00597,10000000.0
2006-08-16 11:36:00,2.00583,2.00601,2.00583,2.00587,8000000.0
2006-08-16 11:38:00,2.00596,2.00596,2.00532,2.00532,9000000.0
2006-08-16 11:39:00,2.00527,2.00528,2.00492,2.00492,9000000.0
2006-08-16 11:40:00,2.00511,2.00511,2.00476,2.00492,11000000.0
2006-08-16 11:41:00,2.00535,2.00572,2.00535,2.00549,11000000.0
2006-08-16 11:42:00,2.00539,2.00552,2.00533,2.00545,11000000.0
2006-08-16 11:43:00,2.00561,2.00641,2.00561,2.00641,7000000.0
2006-08-16 11:44:00,2.00645,2.00645,2.00548,2.00565,7000000.0
2006-08-16 11:45:00,2.00552,2.0063,2.00552,2.0063,11000000.0
2006-08-16 11:46:00,2.00685,2.00685,2.0064,2.0064,7000000.0
2006-08-16 11:47:00,2.00633,2.00644,2.00613,2.00613,9000000.0
2006-08-16 11:48:00,2.00618,2.00639,2.00608,2.00639,10000000.0
2006-08-16 11:49:00,2.00721,2.00755,2.00721,2.00754,7000000.0
2006-08-16 11:50:00,2.00757,2.00758,2.00747,2.00747,7000000.0
2006-08-16 11:51:00,2.00781,2.00827,2.00753,2.00827,8000000.0
2006-08-16 11:52:00,2.00836,2.00843,2.00823,2.00843,10000000.0
2006-08-16 11:53:00,2.00829,2.00861,2.00828,2.00841,10000000.0
2006-08-16 11:54:00,2.0082,2.00828,2.0081,2.00825,9000000.0
2006-08-16 11:55:00,2.00822,2.00844,2.00822,2.00844,8000000.0
2006-08-16 11:56:00,2.00879,2.00935,2.00879,2.00935,11000000.0
2006-08-16 11:57:00,2.00915,2.00924,2.00914,2.00914,8000000.0
2006-08-16 11:58:00,2.00928,2.00996,2.00925,2.00996,9000000.0
2006-08-16 11:59:00,2.01011,2.01011,2.00958,2.00958,7000000.0
2006-08-16 12:00:00,2.00992,2.00993,2.00973,2.00993,7000000.0
2006-08-16 12:01:00,2.00997,2.01,2.00963,2.00963,10000000.0
2006-08-16 12:02:00,2.00958,2.00961,2.00933,2.00933,10000000.0
2006-08-16 12:03:00,2.00913,2.0092,2.00905,2.00912,7000000.0
2006-08-16 12:04:00,2.00921,2.00958,2.00918,2.00958,9000000.0
2006-08-16 12:05:00,2.00965,2.00976,2.00958,2.00966,11000000.0
2006-08-16 12:06:00,2.00967,2.00991,2.00955,2.0097,7000000.0
2006-08-16 12:07:00,2.00987,2.01027,2.00987,2.01016,7000000.0
2006-08-16 12:08:00,2.01043,2.01043,2.01015,2.01015,9000000.0
2006-08-16 12:09:00,2.01012,2.01016,2.00973,2.01016,8000000.0
2006-08-16 12:10:00,2.01029,2.01029,2.01001,2.01001,8000000.0
2006-08-16 12:11:00,2.01004,2.01036,2.01004,2.01031,7000000.0
2006-08-16 12:12:00,2.01019,2.01041,2.01007,2.01028,7000000.0
2006-08-16 12:13:00,2.01042,2.01042,2.0098,2.00982,10000000.0
2006-08-16 12:14:00,2.00951,2.00963,2.0095,2.00953,8000000.0
2006-08-16 12:15:00,2.0094,2.00953,2.0093,2.00953,8000000.0
2006-08-16 12:16:00,2.00936,2.00977,2.00936,2.00977,8000000.0
2006-08-16 12:17:00,2.01005,2.01005,2.00987,2.00987,8000000.0
2006-08-16 12:18:00,2.01003,2.01016,2.00989,2.00989,11000000.0
2006-08-16 12:19:00,2.00957,2.00987,2.00956,2.00987,9000000.0
2006-08-16 12:20:00,2.00983,2.01004,2.00961,2.01004,10000000.0
2006-08-16 12:21:00,2.01013,2.0103,2.00837,2.00837,7000000.0
2006-08-16 12:22:00,2.01027,2.0106,2.01027,2.01055,8000000.0
2006-08-16 12:23:00,2.01037,2.01091,2.01037,2.01084,7000000.0
2006-08-16 12:24:00,2.01098,2.01099,2.01085,2.01085,7000000.0
2006-08-16 12:25:00,2.011,2.01106,2.01066,2.01066,9000000.0
2006-08-16 12:26:00,2.01037,2.01096,2.01037,2.01095,8000000.0
2006-08-16 12:27:00,2.01108,2.01108,2.01028,2.01036,10000000.0
2006-08-16 12:28:00,2.01052,2.01052,2.0099,2.01044,9000000.0
2006-08-16 12:29:00,2.01054,2.0106,2.01046,2.01059,9000000.0
2006-08-16 12:30:00,2.01051,2.01051,2.01026,2.01038,7000000.0
2006-08-16 12:33:00,2.0103,2.01055,2.0103,2.01032,7000000.0
2006-08-16 12:35:00,2.01051,2.01068,2.01051,2.01068,8000000.0
2006-08-16 12:36:00,2.0107,2.0107,2.0104,2.0106,8000000.0
2006-08-16 12:38:00,2.01054,2.01069,2.01042,2.01069,8000000.0
2006-08-16 12:39:00,2.01056,2.01083,2.01047,2.01077,9000000.0
2006-08-16 12:40:00,2.01081,2.01084,2.0106,2.0106,7000000.0
2006-08-16 12:42:00,2.01053,2.01069,2.01052,2.01065,9000000.0
2006-08-16 12:45:00,2.01072,2.01078,2.01041,2.0107,10000000.0
2006-08-16 12:46:00,2.01071,2.01087,2.01065,2.01074,9000000.0
2006-08-16 12:47:00,2.01071,2.01071,2.01029,2.01031,10000000.0
2006-08-16 12:48:00,2.01007,2.01031,2.01007,2.01017,11000000.0
2006-08-16 12:49:00,2.00975,2.00975,2.0096,2.0096,7000000.0
2006-08-16 12:50:00,2.00968,2.00968,2.00932,2.00933,7000000.0
2006-08-16 12:51:00,2.00937,2.00955,2.00937,2.00938,8000000.0
2006-08-16 12:52:00,2.00941,2.00941,2.009,2.00915,11000000.0
2006-08-16 12:53:00,2.00913,2.00917,2.00893,2.00893,8000000.0
2006-08-16 12:54:00,2.00883,2.00889,2.0086,2.0086,7000000.0
2006-08-16 12:55:00,2.00885,2.00885,2.00862,2.00862,8000000.0
2006-08-16 12:56:00,2.00853,2.00908,2.00848,2.00904,7000000.0
2006-08-16 12:57:00,2.00897,2.00897,2.00837,2.00837,7000000.0
2006-08-16 12:58:00,2.00863,2.00863,2.00833,2.00833,8000000.0
2006-08-16 12:59:00,2.00831,2.00835,2.00794,2.00801,7000000.0
2006-08-16 13:00:00,2.00795,2.00799,2.00766,2.00766,8000000.0
2006-08-16 13:01:00,2.00712,2.00747,2.00712,2.00722,8000000.0
2006-08-16 13:02:00,2.00705,2.00711,2.00677,2.00699,7000000.0
2006-08-16 13:03:00,2.00666,2.00716,2.00666,2.00716,8000000.0
2006-08-16 13:04:00,2.00721,2.00721,2.00686,2.00687,7000000.0
2006-08-16 13:05:00,2.00691,2.00742,2.00691,2.00737,8000000.0
2006-08-16 13:06:00,2.00721,2.00737,2.00714,2.00737,7000000.0
2006-08-16 13:07:00,2.00743,2.00767,2.00723,2.00767,7000000.0
2006-08-16 13:08:00,2.00769,2.00775,2.00748,2.00775,10000000.0
2006-08-16 13:09:00,2.00769,2.00769,2.00734,2.00734,7000000.0
2006-08-16 13:10:00,2.00738,2.00767,2.00738,2.00761,9000000.0
2006-08-16 13:11:00,2.00766,2.00769,2.00741,2.0076,8000000.0
2006-08-16 13:12:00,2.00761,2.00776,2.00746,2.00767,8000000.0
2006-08-16 13:13:00,2.0076,2.00769,2.00754,2.00764,9000000.0
2006-08-16 13:14:00,2.00755,2.00779,2.00747,2.00773,7000000.0
2006-08-16 13:15:00,2.00784,2.00792,2.0077,2.00792,8000000.0
2006-08-16 13:16:00,2.00788,2.00788,2.00746,2.00759,8000000.0
2006-08-16 13:17:00,2.00767,2.00776,2.00755,2.00776,9000000.0
2006-08-16 13:19:00,2.00778,2.0079,2.00775,2.0079,8000000.0
2006-08-16 13:20:00,2.00797,2.00799,2.00785,2.00795,8000000.0
2006-08-16 13:21:00,2.00782,2.00782,2.00767,2.00772,7000000.0
2006-08-16 13:22:00,2.00776,2.00785,2.00757,2.00785,11000000.0
2006-08-16 13:23:00,2.00776,2.00809,2.00776,2.00809,8000000.0
2006-08-16 13:24:00,2.00815,2.00836,2.00815,2.00836,7000000.0
2006-08-16 13:25:00,2.00822,2.00841,2.00814,2.00814,11000000.0
2006-08-16 13:26:00,2.00815,2.00833,2.00815,2.00823,10000000.0
2006-08-16 13:27:00,2.00802,2.00802,2.00757,2.00772,8000000.0
2006-08-16 13:28:00,2.00756,2.00765,2.00754,2.00762,21000000.0
2006-08-16 13:29:00,2.00763,2.00763,2.00754,2.0076,17000000.0
2006-08-16 13:30:00,2.00749,2.0075,2.00669,2.00682,7000000.0
2006-08-16 13:31:00,2.00674,2.00685,2.00652,2.00663,9000000.0
2006-08-16 13:32:00,2.00654,2.00654,2.00562,2.00562,14000000.0
2006-08-16 13:33:00,2.0059,2.00611,2.00589,2.00589,14000000.0
2006-08-16 13:34:00,2.00587,2.00608,2.00587,2.00608,31000000.0
2006-08-16 13:35:00,2.00618,2.00644,2.00618,2.00636,17000000.0
2006-08-16 13:36:00,2.00642,2.00642,2.00614,2.00614,24000000.0
2006-08-16 13:37:00,2.00596,2.00609,2.00588,2.00609,10000000.0
2006-08-16 13:38:00,2.00604,2.00643,2.00604,2.00624,18000000.0
2006-08-16 13:39:00,2.00619,2.00621,2.00606,2.00616,15000000.0
2006-08-16 13:40:00,2.0064,2.00652,2.00624,2.00624,29000000.0
2006-08-16 13:41:00,2.00614,2.00614,2.00589,2.00613,13000000.0
2006-08-16 13:42:00,2.00605,2.00605,2.00594,2.00597,3000000.0
2006-08-16 13:44:00,2.0058,2.0058,2.00549,2.00576,26000000.0
2006-08-16 13:45:00,2.00585,2.0059,2.00553,2.00571,22000000.0
2006-08-16 13:46:00,2.00569,2.00569,2.00555,2.00562,19000000.0
2006-08-16 13:47:00,2.0056,2.00563,2.00558,2.00563,17000000.0
2006-08-16 13:48:00,2.00543,2.00543,2.00407,2.00407,22000000.0
2006-08-16 13:49:00,2.00392,2.00406,2.00358,2.00358,24000000.0
2006-08-16 13:50:00,2.00385,2.00406,2.00385,2.00386,15000000.0
2006-08-16 13:51:00,2.00408,2.00408,2.00382,2.00393,22000000.0
2006-08-16 13:52:00,2.00428,2.00463,2.00423,2.00423,32000000.0
2006-08-16 13:53:00,2.00366,2.00396,2.00366,2.00395,28000000.0
2006-08-16 13:54:00,2.00454,2.00484,2.00454,2.00461,31000000.0
2006-08-16 13:55:00,2.00466,2.00505,2.00466,2.00488,20000000.0
2006-08-16 13:56:00,2.00472,2.00475,2.0046,2.00468,24000000.0
2006-08-16 13:57:00,2.00471,2.00471,2.00427,2.00438,34000000.0
2006-08-16 13:58:00,2.00443,2.00457,2.00439,2.00454,16000000.0
2006-08-16 13:59:00,2.00484,2.0049,2.00479,2.0049,30000000.0
2006-08-16 14:00:00,2.00446,2.00446,2.00416,2.00416,39000000.0
2006-08-16 14:01:00,2.00417,2.00429,2.00405,2.00429,30000000.0
2006-08-16 14:02:00,2.00441,2.00463,2.00425,2.00459,19000000.0
2006-08-16 14:03:00,2.00432,2.00432,2.00404,2.00425,23000000.0
2006-08-16 14:04:00,2.004,2.00464,2.004,2.00464,33000000.0
2006-08-16 14:05:00,2.00484,2.00489,2.00479,2.00487,28000000.0
2006-08-16 14:06:00,2.00459,2.00459,2.00433,2.00436,31000000.0
2006-08-16 14:07:00,2.00421,2.00435,2.00418,2.00433,31000000.0
2006-08-16 14:08:00,2.00475,2.00521,2.00475,2.00476,27000000.0
2006-08-16 14:09:00,2.00512,2.00527,2.00506,2.00519,27000000.0
2006-08-16 14:10:00,2.00481,2.00523,2.00481,2.00523,24000000.0
2006-08-16 14:11:00,2.0048,2.00515,2.00463,2.00493,21000000.0
2006-08-16 14:12:00,2.00481,2.00514,2.00481,2.00492,22000000.0
2006-08-16 14:13:00,2.00501,2.00504,2.00488,2.00497,13000000.0
2006-08-16 14:14:00,2.00512,2.00537,2.00512,2.00537,21000000.0
2006-08-16 14:15:00,2.00548,2.00548,2.00502,2.00522,25000000.0
2006-08-16 14:16:00,2.00527,2.00527,2.00482,2.00482,26000000.0
2006-08-16 14:17:00,2.00484,2.00484,2.00464,2.00464,32000000.0
2006-08-16 14:18:00,2.00459,2.00491,2.00459,2.00491,27000000.0
2006-08-16 14:19:00,2.00498,2.00505,2.00477,2.00477,35000000.0
2006-08-16 14:20:00,2.00453,2.00453,2.00394,2.00394,32000000.0
2006-08-16 14:21:00,2.00418,2.00438,2.00417,2.0042,39000000.0
2006-08-16 14:22:00,2.00429,2.00465,2.00424,2.00465,22000000.0
2006-08-16 14:23:00,2.00459,2.00459,2.00414,2.0043,40000000.0
2006-08-16 14:24:00,2.0047,2.00471,2.00453,2.00461,10000000.0
2006-08-16 14:25:00,2.00461,2.00465,2.00441,2.00465,35000000.0
2006-08-16 14:26:00,2.0044,2.00454,2.00415,2.00415,18000000.0
2006-08-16 14:27:00,2.00404,2.00452,2.00391,2.00391,28000000.0
2006-08-16 14:28:00,2.00407,2.0042,2.00378,2.0042,21000000.0
2006-08-16 14:29:00,2.00408,2.0042,2.00198,2.00198,16000000.0
2006-08-16 14:30:00,2.00291,2.00699,2.00193,2.00699,25000000.0
2006-08-16 14:31:00,2.0072,2.00721,2.00697,2.00705,26000000.0
2006-08-16 14:32:00,2.00729,2.00744,2.00717,2.00744,32000000.0
2006-08-16 14:33:00,2.00725,2.00902,2.00725,2.00902,20000000.0
2006-08-16 14:34:00,2.00884,2.00893,2.0087,2.00871,25000000.0
2006-08-16 14:35:00,2.0083,2.00884,2.0083,2.00862,23000000.0
2006-08-16 14:36:00,2.00838,2.00873,2.00838,2.00873,11000000.0
2006-08-16 14:37:00,2.00791,2.00791,2.00384,2.00384,41000000.0
2006-08-16 14:38:00,2.00337,2.00342,2.00293,2.00342,54000000.0
2006-08-16 14:39:00,2.00415,2.00415,2.0035,2.00388,36000000.0
2006-08-16 14:40:00,2.00386,2.00433,2.00386,2.00433,36000000.0
2006-08-16 14:41:00,2.00419,2.00419,2.00303,2.00303,41000000.0
2006-08-16 14:42:00,2.00319,2.00363,2.00319,2.00342,19000000.0
2006-08-16 14:43:00,2.00249,2.003,2.00237,2.003,20000000.0
2006-08-16 14:44:00,2.00294,2.00361,2.00294,2.00347,25000000.0
2006-08-16 14:45:00,2.00322,2.00322,2.00289,2.00289,33000000.0
2006-08-16 14:46:00,2.00288,2.00337,2.00288,2.00337,11000000.0
2006-08-16 14:47:00,2.00323,2.00323,2.00254,2.00254,7000000.0
2006-08-16 14:48:00,2.00248,2.00325,2.00248,2.00316,21000000.0
2006-08-16 14:49:00,2.00296,2.00316,2.00285,2.00309,32000000.0
2006-08-16 14:50:00,2.00325,2.00359,2.00299,2.00325,33000000.0
2006-08-16 14:51:00,2.00292,2.00311,2.00281,2.00308,37000000.0
2006-08-16 14:52:00,2.00294,2.00303,2.0026,2.00296,17000000.0
2006-08-16 14:53:00,2.00252,2.00282,2.00248,2.00263,22000000.0
2006-08-16 14:54:00,2.00264,2.00291,2.00264,2.00274,17000000.0
2006-08-16 14:55:00,2.00269,2.00293,2.00265,2.00293,7000000.0
2006-08-16 14:56:00,2.00297,2.00303,2.0028,2.0028,21000000.0
2006-08-16 14:57:00,2.00263,2.00263,2.00249,2.00259,12000000.0
2006-08-16 14:58:00,2.00231,2.0028,2.00231,2.00261,31000000.0
2006-08-16 14:59:00,2.00288,2.00315,2.00288,2.00315,20000000.0
2006-08-16 15:00:00,2.00319,2.00319,2.00269,2.00294,32000000.0
2006-08-16 15:01:00,2.00295,2.00319,2.00253,2.00253,14000000.0
2006-08-16 15:02:00,2.00249,2.00263,2.00214,2.00242,26000000.0
2006-08-16 15:03:00,2.00213,2.00213,2.00177,2.00201,30000000.0
2006-08-16 15:04:00,2.00231,2.00231,2.00209,2.00209,29000000.0
2006-08-16 15:05:00,2.00176,2.00223,2.00176,2.00206,28000000.0
2006-08-16 15:06:00,2.0026,2.00264,2.00205,2.00251,16000000.0
2006-08-16 15:07:00,2.00208,2.00208,2.00183,2.00194,26000000.0
2006-08-16 15:08:00,2.00202,2.00213,2.00174,2.00174,25000000.0
2006-08-16 15:09:00,2.00168,2.00189,2.00158,2.00179,34000000.0
2006-08-16 15:10:00,2.00183,2.00234,2.00183,2.00234,36000000.0
2006-08-16 15:11:00,2.00225,2.00227,2.00178,2.00227,27000000.0
2006-08-16 15:12:00,2.00251,2.00251,2.00221,2.00221,26000000.0
2006-08-16 15:13:00,2.0021,2.00217,2.00206,2.00206,41000000.0
2006-08-16 15:14:00,2.00204,2.00204,2.00172,2.00172,30000000.0
2006-08-16 15:15:00,2.00243,2.0029,2.00222,2.00239,21000000.0
2006-08-16 15:16:00,2.00257,2.00277,2.00255,2.00268,9000000.0
2006-08-16 15:17:00,2.00272,2.003,2.00271,2.00283,26000000.0
2006-08-16 15:18:00,2.00288,2.00305,2.00278,2.00303,10000000.0
2006-08-16 15:19:00,2.00245,2.00302,2.00244,2.00302,16000000.0
2006-08-16 15:20:00,2.00309,2.00309,2.00199,2.00199,20000000.0
2006-08-16 15:21:00,2.00143,2.00146,2.00128,2.00139,12000000.0
2006-08-16 15:22:00,2.0014,2.00185,2.0014,2.00159,22000000.0
2006-08-16 15:23:00,2.00153,2.00205,2.00145,2.00205,36000000.0
2006-08-16 15:24:00,2.00204,2.00204,2.00188,2.00188,8000000.0
2006-08-16 15:25:00,2.00217,2.00266,2.00217,2.00266,14000000.0
2006-08-16 15:26:00,2.00258,2.00258,2.00239,2.00239,40000000.0
2006-08-16 15:27:00,2.00242,2.00248,2.00213,2.00213,32000000.0
2006-08-16 15:28:00,2.00241,2.00241,2.00198,2.00216,55000000.0
2006-08-16 15:29:00,2.0021,2.0021,2.00022,2.00205,47000000.0
2006-08-16 15:30:00,2.00063,2.0032,2.00063,2.00232,71000000.0
2006-08-16 15:31:00,2.00223,2.00238,2.00207,2.00207,58000000.0
2006-08-16 15:32:00,2.00171,2.00221,2.00171,2.00221,25000000.0
2006-08-16 15:33:00,2.00234,2.00234,2.0022,2.0023,32000000.0
2006-08-16 15:34:00,2.00174,2.00174,2.00142,2.00167,22000000.0
2006-08-16 15:35:00,2.00183,2.00184,2.00156,2.00174,30000000.0
2006-08-16 15:36:00,2.00182,2.0024,2.00182,2.0024,23000000.0
2006-08-16 15:37:00,2.00231,2.00255,2.0022,2.00255,24000000.0
2006-08-16 15:38:00,2.00261,2.00289,2.0026,2.00289,61000000.0
2006-08-16 15:39:00,2.00295,2.00305,2.00287,2.00298,40000000.0
2006-08-16 15:40:00,2.00287,2.00315,2.00282,2.00282,37000000.0
2006-08-16 15:41:00,2.00284,2.00318,2.00263,2.00318,43000000.0
2006-08-16 15:42:00,2.00294,2.00301,2.00285,2.00287,41000000.0
2006-08-16 15:43:00,2.00302,2.00319,2.003,2.003,30000000.0
2006-08-16 15:44:00,2.00289,2.00289,2.0028,2.00289,29000000.0
2006-08-16 15:45:00,2.00289,2.00309,2.00287,2.00309,36000000.0
2006-08-16 15:46:00,2.00289,2.003,2.00285,2.003,24000000.0
2006-08-16 15:47:00,2.0029,2.0029,2.00258,2.00258,31000000.0
2006-08-16 15:48:00,2.00267,2.00282,2.0026,2.00282,33000000.0
2006-08-16 15:49:00,2.00267,2.00318,2.00267,2.00318,25000000.0
2006-08-16 15:50:00,2.00315,2.00316,2.00305,2.00315,11000000.0
2006-08-16 15:51:00,2.00305,2.00305,2.00273,2.00273,37000000.0
2006-08-16 15:52:00,2.00268,2.00282,2.00268,2.00282,23000000.0
2006-08-16 15:53:00,2.00294,2.00318,2.00294,2.00318,15000000.0
2006-08-16 15:54:00,2.00316,2.00317,2.00305,2.00305,26000000.0
2006-08-16 15:55:00,2.00303,2.00304,2.00282,2.00283,33000000.0
2006-08-16 15:56:00,2.00261,2.00276,2.0026,2.00276,6000000.0
2006-08-16 15:57:00,2.00265,2.00265,2.0024,2.0024,34000000.0
2006-08-16 15:58:00,2.00236,2.00253,2.00236,2.00253,24000000.0
2006-08-16 15:59:00,2.0025,2.0025,2.00235,2.00243,23000000.0
2006-08-16 16:00:00,2.00241,2.00242,2.00228,2.00228,51000000.0
2006-08-16 16:01:00,2.00262,2.00289,2.00262,2.00289,31000000.0
2006-08-16 16:02:00,2.00265,2.00272,2.00251,2.00272,29000000.0
2006-08-16 16:03:00,2.00258,2.0026,2.00241,2.00243,51000000.0
2006-08-16 16:04:00,2.00248,2.00271,2.00248,2.00271,38000000.0
2006-08-16 16:05:00,2.00255,2.00264,2.00241,2.00241,37000000.0
2006-08-16 16:06:00,2.00236,2.00238,2.00227,2.00227,33000000.0
2006-08-16 16:07:00,2.00206,2.00214,2.00201,2.00207,37000000.0
2006-08-16 16:08:00,2.00204,2.00258,2.00204,2.00258,37000000.0
2006-08-16 16:09:00,2.00257,2.00264,2.00254,2.00255,44000000.0
2006-08-16 16:10:00,2.00279,2.00295,2.00274,2.00274,41000000.0
2006-08-16 16:11:00,2.003,2.00301,2.00293,2.00294,27000000.0
2006-08-16 16:12:00,2.003,2.003,2.00275,2.00295,22000000.0
2006-08-16 16:13:00,2.0027,2.00287,2.0027,2.00282,38000000.0
2006-08-16 16:14:00,2.00316,2.00327,2.00301,2.00301,41000000.0
2006-08-16 16:15:00,2.00314,2.00348,2.00292,2.00326,42000000.0
2006-08-16 16:16:00,2.00366,2.00386,2.00364,2.00383,45000000.0
2006-08-16 16:17:00,2.00387,2.0039,2.00368,2.00368,22000000.0
2006-08-16 16:18:00,2.00382,2.00399,2.00381,2.00381,49000000.0
2006-08-16 16:19:00,2.00331,2.00338,2.00319,2.00319,27000000.0
2006-08-16 16:20:00,2.0032,2.00331,2.00313,2.00321,52000000.0
2006-08-16 16:21:00,2.00319,2.00319,2.00299,2.00318,37000000.0
2006-08-16 16:22:00,2.00334,2.00351,2.00331,2.00348,50000000.0
2006-08-16 16:23:00,2.00306,2.00306,2.00262,2.00292,48000000.0
2006-08-16 16:24:00,2.00307,2.00307,2.00285,2.00303,44000000.0
2006-08-16 16:25:00,2.00327,2.00337,2.00321,2.00323,28000000.0
2006-08-16 16:26:00,2.00321,2.00411,2.00321,2.00388,41000000.0
2006-08-16 16:27:00,2.00366,2.00388,2.00366,2.00388,46000000.0
2006-08-16 16:28:00,2.004,2.00406,2.00387,2.00406,34000000.0
2006-08-16 16:29:00,2.00414,2.00416,2.00401,2.00401,24000000.0
2006-08-16 16:30:00,2.00387,2.00387,2.00359,2.00359,43000000.0
2006-08-16 16:31:00,2.00352,2.00373,2.00339,2.00373,36000000.0
2006-08-16 16:32:00,2.00375,2.00422,2.00375,2.00422,34000000.0
2006-08-16 16:33:00,2.00436,2.00441,2.00424,2.00432,41000000.0
2006-08-16 16:34:00,2.00417,2.00472,2.0041,2.00472,29000000.0
2006-08-16 16:35:00,2.00453,2.00453,2.0039,2.00409,53000000.0
2006-08-16 16:36:00,2.004,2.004,2.00367,2.00367,43000000.0
2006-08-16 16:37:00,2.00383,2.00413,2.00383,2.004,56000000.0
2006-08-16 16:38:00,2.00399,2.00404,2.00371,2.00381,34000000.0
2006-08-16 16:39:00,2.00369,2.00369,2.00329,2.00368,43000000.0
2006-08-16 16:40:00,2.00401,2.00416,2.0039,2.00414,63000000.0
2006-08-16 16:41:00,2.00404,2.00404,2.00336,2.00336,44000000.0
2006-08-16 16:42:00,2.00358,2.00358,2.00338,2.00352,57000000.0
2006-08-16 16:43:00,2.0034,2.00349,2.00311,2.00311,20000000.0
2006-08-16 16:44:00,2.00323,2.00323,2.00302,2.00303,34000000.0
2006-08-16 16:45:00,2.00321,2.00325,2.00305,2.00315,41000000.0
2006-08-16 16:46:00,2.00317,2.00317,2.00283,2.00283,59000000.0
2006-08-16 16:47:00,2.00274,2.00274,2.00223,2.00223,55000000.0
2006-08-16 16:48:00,2.00238,2.00257,2.00216,2.00257,46000000.0
2006-08-16 16:49:00,2.00261,2.00272,2.00253,2.00266,35000000.0
2006-08-16 16:50:00,2.00266,2.00308,2.00266,2.00308,45000000.0
2006-08-16 16:51:00,2.00336,2.00346,2.00319,2.00319,30000000.0
2006-08-16 16:52:00,2.00294,2.00347,2.00294,2.00347,30000000.0
2006-08-16 16:53:00,2.00353,2.00353,2.00291,2.00306,19000000.0
2006-08-16 16:54:00,2.00306,2.00345,2.00306,2.0033,18000000.0
2006-08-16 16:56:00,2.00343,2.00343,2.00333,2.00342,37000000.0
2006-08-16 16:57:00,2.00342,2.0035,2.0034,2.0035,17000000.0
2006-08-16 16:58:00,2.0036,2.00392,2.00354,2.00392,45000000.0
2006-08-16 16:59:00,2.00365,2.00375,2.00353,2.00353,39000000.0
2006-08-16 17:00:00,2.00333,2.00353,2.00322,2.00322,47000000.0
2006-08-16 17:01:00,2.00324,2.00329,2.00305,2.00318,26000000.0
2006-08-16 17:02:00,2.00303,2.00305,2.00278,2.0029,33000000.0
2006-08-16 17:03:00,2.00278,2.0029,2.00266,2.00277,33000000.0
2006-08-16 17:04:00,2.00279,2.00286,2.00275,2.00277,37000000.0
2006-08-16 17:05:00,2.00281,2.00331,2.00281,2.00331,35000000.0
2006-08-16 17:06:00,2.00351,2.00355,2.00338,2.0034,46000000.0
2006-08-16 17:07:00,2.00373,2.00419,2.00373,2.00402,33000000.0
2006-08-16 17:08:00,2.00423,2.00431,2.00409,2.00427,45000000.0
2006-08-16 17:09:00,2.0043,2.00438,2.00417,2.00438,47000000.0
2006-08-16 17:10:00,2.00388,2.00388,2.00352,2.00358,6000000.0
2006-08-16 17:11:00,2.00345,2.00352,2.00342,2.00352,44000000.0
2006-08-16 17:12:00,2.00362,2.00366,2.00332,2.00332,23000000.0
2006-08-16 17:13:00,2.00352,2.00421,2.00352,2.00421,35000000.0
2006-08-16 17:14:00,2.0042,2.0042,2.00353,2.00353,27000000.0
2006-08-16 17:15:00,2.00326,2.00366,2.00326,2.00366,26000000.0
2006-08-16 17:16:00,2.00359,2.0037,2.00348,2.00354,27000000.0
2006-08-16 17:17:00,2.00353,2.00389,2.00353,2.00387,38000000.0
2006-08-16 17:21:00,2.00393,2.00393,2.00363,2.00363,26000000.0
2006-08-16 17:22:00,2.00344,2.00357,2.00344,2.00357,30000000.0
2006-08-16 17:23:00,2.00361,2.00367,2.00345,2.00345,32000000.0
2006-08-16 17:24:00,2.00353,2.00387,2.00348,2.00348,23000000.0
2006-08-16 17:25:00,2.00383,2.00383,2.00341,2.00357,20000000.0
2006-08-16 17:26:00,2.00355,2.00355,2.00328,2.00341,18000000.0
2006-08-16 17:27:00,2.00351,2.00351,2.00299,2.00321,44000000.0
2006-08-16 17:28:00,2.00315,2.00315,2.00289,2.00295,39000000.0
2006-08-16 17:29:00,2.00307,2.00337,2.00307,2.00337,36000000.0
2006-08-16 17:30:00,2.00354,2.0042,2.00354,2.00357,61000000.0
2006-08-16 17:31:00,2.00326,2.00397,2.00326,2.00397,62000000.0
2006-08-16 17:33:00,2.00373,2.00383,2.00359,2.00364,64000000.0
2006-08-16 17:34:00,2.00337,2.00345,2.00219,2.00219,60000000.0
2006-08-16 17:35:00,2.00176,2.00176,2.00049,2.00049,43000000.0
2006-08-16 17:36:00,2.0,2.00015,1.9992,1.9992,58000000.0
2006-08-16 17:37:00,1.99936,2.00016,1.99936,2.00016,47000000.0
2006-08-16 17:38:00,1.99994,2.00089,1.99967,2.00089,44000000.0
2006-08-16 17:39:00,2.00135,2.00135,2.00071,2.00071,41000000.0
2006-08-16 17:40:00,2.00052,2.00069,2.00024,2.00069,59000000.0
2006-08-16 17:41:00,2.00113,2.00134,2.00088,2.00134,50000000.0
2006-08-16 17:42:00,2.00131,2.00131,2.00065,2.00065,37000000.0
2006-08-16 17:43:00,2.00065,2.00102,2.00051,2.00102,33000000.0
2006-08-16 17:44:00,2.00105,2.00108,2.00085,2.00091,46000000.0
2006-08-16 17:45:00,2.00084,2.00086,2.00061,2.00061,49000000.0
2006-08-16 17:46:00,2.00076,2.00098,2.00044,2.00044,56000000.0
2006-08-16 17:47:00,2.00068,2.00085,2.00068,2.00081,65000000.0
2006-08-16 17:48:00,2.00088,2.00177,2.00088,2.00177,61000000.0
2006-08-16 17:49:00,2.00177,2.00183,2.00155,2.00155,72000000.0
2006-08-16 17:50:00,2.00145,2.0017,2.00138,2.00151,53000000.0
2006-08-16 17:51:00,2.0017,2.0017,2.0015,2.00155,54000000.0
2006-08-16 17:52:00,2.0015,2.00156,2.00132,2.00132,51000000.0
2006-08-16 17:53:00,2.00133,2.00157,2.00133,2.00157,42000000.0
2006-08-16 17:54:00,2.00156,2.00176,2.00154,2.00154,32000000.0
2006-08-16 17:55:00,2.00143,2.00153,2.00123,2.00153,32000000.0
2006-08-16 17:56:00,2.00131,2.00131,2.00062,2.00062,47000000.0
2006-08-16 17:57:00,2.00064,2.00095,2.00054,2.00065,34000000.0
2006-08-16 17:58:00,2.0004,2.0004,1.99994,2.00015,44000000.0
2006-08-16 17:59:00,2.00011,2.00038,2.00009,2.00011,39000000.0
2006-08-16 18:00:00,1.99993,2.00001,1.99927,1.99942,32000000.0
2006-08-16 18:01:00,1.99954,1.99955,1.99905,1.99905,52000000.0
2006-08-16 18:02:00,1.999,1.99926,1.999,1.99913,30000000.0
2006-08-16 18:03:00,1.99882,1.99902,1.9987,1.99896,38000000.0
2006-08-16 18:04:00,1.99893,1.99897,1.99871,1.99871,38000000.0
2006-08-16 18:05:00,1.99838,1.99854,1.99818,1.99818,36000000.0
2006-08-16 18:06:00,1.99766,1.99766,1.99619,1.9967,32000000.0
2006-08-16 18:07:00,1.99648,1.99684,1.99648,1.99684,38000000.0
2006-08-16 18:08:00,1.99709,1.99729,1.99682,1.99682,56000000.0
2006-08-16 18:09:00,1.99695,1.99695,1.99666,1.99689,34000000.0
2006-08-16 18:10:00,1.99755,1.9977,1.99753,1.9977,26000000.0
2006-08-16 18:11:00,1.99791,1.99791,1.99774,1.99774,34000000.0
2006-08-16 18:12:00,1.99767,1.99835,1.99767,1.99835,24000000.0
2006-08-16 18:13:00,1.99825,1.99825,1.99798,1.99798,30000000.0
2006-08-16 18:14:00,1.99788,1.99796,1.99787,1.99793,22000000.0
2006-08-16 18:15:00,1.99756,1.99766,1.99752,1.9976,21000000.0
2006-08-16 18:16:00,1.99751,1.99773,1.99745,1.99772,66000000.0
2006-08-16 18:17:00,1.99772,1.99786,1.99766,1.99786,60000000.0
2006-08-16 18:18:00,1.9979,1.99806,1.9979,1.99806,33000000.0
2006-08-16 18:19:00,1.99815,1.9982,1.99799,1.99809,46000000.0
2006-08-16 18:20:00,1.99811,1.99812,1.99798,1.99805,61000000.0
2006-08-16 18:21:00,1.99769,1.9977,1.99746,1.9975,37000000.0
2006-08-16 18:22:00,1.99719,1.99719,1.99657,1.99657,49000000.0
2006-08-16 18:23:00,1.99655,1.99674,1.99648,1.99662,34000000.0
2006-08-16 18:24:00,1.99655,1.9969,1.99655,1.9969,47000000.0
2006-08-16 18:25:00,1.99699,1.99708,1.99693,1.99698,31000000.0
2006-08-16 18:26:00,1.99703,1.99744,1.99703,1.99744,43000000.0
2006-08-16 18:27:00,1.99844,1.99855,1.99792,1.99792,35000000.0
2006-08-16 18:28:00,1.99794,1.99815,1.99794,1.99815,18000000.0
2006-08-16 18:29:00,1.99812,1.99812,1.99789,1.99789,24000000.0
2006-08-16 18:30:00,1.99789,1.99804,1.99776,1.99776,32000000.0
2006-08-16 18:31:00,1.99779,1.99787,1.99773,1.99778,46000000.0
2006-08-16 18:32:00,1.99779,1.99789,1.99768,1.99789,55000000.0
2006-08-16 18:33:00,1.99826,1.99855,1.99826,1.99838,29000000.0
2006-08-16 18:34:00,1.99839,1.99851,1.9981,1.99851,32000000.0
2006-08-16 18:35:00,1.99857,1.99876,1.99827,1.99843,47000000.0
2006-08-16 18:36:00,1.99833,1.99834,1.99817,1.99825,65000000.0
2006-08-16 18:37:00,1.99818,1.99861,1.99818,1.99861,63000000.0
2006-08-16 18:38:00,1.9984,1.99861,1.9984,1.99844,61000000.0
2006-08-16 18:39:00,1.99839,1.99839,1.9981,1.9981,37000000.0
2006-08-16 18:40:00,1.9982,1.99826,1.99803,1.99821,52000000.0
2006-08-16 18:41:00,1.99816,1.99824,1.99796,1.99823,68000000.0
2006-08-16 18:42:00,1.99815,1.99849,1.99811,1.99849,40000000.0
2006-08-16 18:44:00,1.99873,1.99918,1.99873,1.99918,33000000.0
2006-08-16 18:45:00,1.99884,1.99889,1.99876,1.99883,57000000.0
2006-08-16 18:46:00,1.99869,1.99913,1.99869,1.99889,61000000.0
2006-08-16 18:47:00,1.99895,1.99895,1.99885,1.99887,41000000.0
2006-08-16 18:48:00,1.99884,1.99909,1.99883,1.99909,26000000.0
2006-08-16 18:49:00,1.99904,1.99915,1.99894,1.99895,31000000.0
2006-08-16 18:50:00,1.999,1.9991,1.99893,1.99906,37000000.0
2006-08-16 18:51:00,1.99899,1.99905,1.99898,1.99901,17000000.0
2006-08-16 18:52:00,1.9991,1.99923,1.99901,1.99923,33000000.0
2006-08-16 18:54:00,1.99907,1.99986,1.99907,1.99986,11000000.0
2006-08-16 18:55:00,1.99999,2.00017,1.99985,2.00017,22000000.0
2006-08-16 18:56:00,2.00045,2.00047,2.00024,2.00031,16000000.0
2006-08-16 18:57:00,2.00025,2.0004,2.00025,2.0004,15000000.0
2006-08-16 18:58:00,2.00045,2.00053,2.0004,2.00042,19000000.0
2006-08-16 18:59:00,2.00041,2.00079,2.00041,2.00079,26000000.0
2006-08-16 19:00:00,2.00084,2.00084,2.00053,2.00053,12000000.0
2006-08-16 19:01:00,2.00041,2.00043,2.00028,2.00028,18000000.0
2006-08-16 19:02:00,2.0004,2.00064,2.00039,2.00064,23000000.0
2006-08-16 19:03:00,2.00069,2.00069,2.00042,2.00042,21000000.0
2006-08-16 19:04:00,2.00031,2.00062,2.00031,2.00062,55000000.0
2006-08-16 19:05:00,2.00068,2.00068,2.0006,2.00067,42000000.0
2006-08-16 19:06:00,2.00059,2.00073,2.00047,2.00055,63000000.0
2006-08-16 19:07:00,2.00047,2.00053,2.00033,2.00051,39000000.0
2006-08-16 19:08:00,2.00041,2.00041,2.00024,2.00024,32000000.0
2006-08-16 19:09:00,2.00027,2.00038,2.0001,2.00019,56000000.0
2006-08-16 19:10:00,2.00019,2.00043,2.00016,2.00043,27000000.0
2006-08-16 19:11:00,2.00085,2.00172,2.00085,2.00143,36000000.0
2006-08-16 19:12:00,2.00182,2.00204,2.00182,2.00204,25000000.0
2006-08-16 19:13:00,2.00214,2.00232,2.00214,2.0023,23000000.0
2006-08-16 19:14:00,2.0022,2.00233,2.0016,2.0018,37000000.0
2006-08-16 19:16:00,2.00201,2.00209,2.00201,2.00209,23000000.0
2006-08-16 19:17:00,2.00216,2.00216,2.00208,2.00208,17000000.0
2006-08-16 19:18:00,2.00206,2.00206,2.00183,2.00183,30000000.0
2006-08-16 19:19:00,2.00138,2.0017,2.00138,2.00166,36000000.0
2006-08-16 19:20:00,2.00171,2.00178,2.00171,2.00174,23000000.0
2006-08-16 19:21:00,2.00164,2.00164,2.00156,2.00157,21000000.0
2006-08-16 19:22:00,2.00165,2.00168,2.00145,2.0016,25000000.0
2006-08-16 19:23:00,2.00161,2.00161,2.00155,2.00155,12000000.0
2006-08-16 19:24:00,2.00159,2.00164,2.00142,2.00163,39000000.0
2006-08-16 19:25:00,2.0015,2.00157,2.0014,2.00154,49000000.0
2006-08-16 19:26:00,2.00159,2.00167,2.00157,2.00161,48000000.0
2006-08-16 19:28:00,2.00158,2.00158,2.00139,2.00139,40000000.0
2006-08-16 19:30:00,2.00131,2.00131,2.00085,2.00092,32000000.0
2006-08-16 19:31:00,2.00088,2.00122,2.00088,2.00109,28000000.0
2006-08-16 19:32:00,2.00116,2.00122,2.00101,2.0011,31000000.0
2006-08-16 19:33:00,2.00105,2.00112,2.001,2.00108,14000000.0
2006-08-16 19:34:00,2.00106,2.00113,2.00069,2.00082,49000000.0
2006-08-16 19:35:00,2.00082,2.00088,2.00074,2.00082,28000000.0
2006-08-16 19:36:00,2.00076,2.00097,2.00076,2.00097,16000000.0
2006-08-16 19:37:00,2.00069,2.00076,2.00054,2.00061,26000000.0
2006-08-16 19:38:00,2.0006,2.00103,2.00058,2.00092,8000000.0
2006-08-16 19:39:00,2.00103,2.00127,2.00103,2.00127,13000000.0
2006-08-16 19:40:00,2.00116,2.00128,2.0009,2.0009,16000000.0
2006-08-16 19:41:00,2.00087,2.00087,2.00071,2.00076,17000000.0
2006-08-16 19:42:00,2.00113,2.00133,2.0011,2.00126,19000000.0
2006-08-16 19:43:00,2.00116,2.00116,2.00083,2.00083,21000000.0
2006-08-16 19:44:00,2.00066,2.00075,2.00062,2.00064,21000000.0
2006-08-16 19:45:00,2.00066,2.00075,2.00047,2.00056,33000000.0
2006-08-16 19:46:00,2.0003,2.00059,2.00024,2.00059,18000000.0
2006-08-16 19:47:00,2.00129,2.00136,2.00127,2.00131,22000000.0
2006-08-16 19:48:00,2.00136,2.00144,2.00132,2.0014,18000000.0
2006-08-16 19:49:00,2.00088,2.00125,2.00088,2.00106,27000000.0
2006-08-16 19:50:00,2.00073,2.00073,2.00048,2.00048,23000000.0
2006-08-16 19:51:00,2.00043,2.00054,1.9986,2.00054,7000000.0
2006-08-16 19:52:00,2.00061,2.0009,2.00061,2.0009,15000000.0
2006-08-16 19:53:00,2.00065,2.00073,2.00061,2.00067,21000000.0
2006-08-16 19:54:00,2.00061,2.00061,2.00021,2.00021,9000000.0
2006-08-16 19:55:00,2.00047,2.0007,2.00034,2.00063,30000000.0
2006-08-16 19:56:00,2.0006,2.00062,2.00046,2.00046,20000000.0
2006-08-16 19:57:00,2.00048,2.00069,2.00042,2.00062,12000000.0
2006-08-16 19:58:00,2.00063,2.00067,2.00058,2.00058,13000000.0
2006-08-16 19:59:00,2.00054,2.00054,2.0004,2.00043,31000000.0
2006-08-16 20:00:00,2.00018,2.00018,1.99969,1.99969,23000000.0
2006-08-16 20:01:00,1.99927,1.99939,1.99926,1.99928,13000000.0
2006-08-16 20:02:00,1.99934,1.99934,1.99912,1.99925,20000000.0
2006-08-16 20:03:00,1.99926,1.99939,1.99926,1.99937,18000000.0
2006-08-16 20:04:00,1.99964,1.9999,1.99964,1.99988,27000000.0
2006-08-16 20:05:00,2.00025,2.00033,1.99946,1.99946,23000000.0
2006-08-16 20:06:00,1.99931,1.99941,1.99897,1.99932,13000000.0
2006-08-16 20:07:00,1.99897,1.999,1.99865,1.99865,29000000.0
2006-08-16 20:08:00,1.99854,1.99854,1.99821,1.99821,15000000.0
2006-08-16 20:09:00,1.99809,1.99812,1.99791,1.99791,17000000.0
2006-08-16 20:10:00,1.99768,1.99786,1.99768,1.9977,8000000.0
2006-08-16 20:11:00,1.99748,1.99757,1.99732,1.99757,10000000.0
2006-08-16 20:13:00,1.99781,1.99805,1.99768,1.99805,17000000.0
2006-08-16 20:14:00,1.9978,1.99806,1.99771,1.99806,15000000.0
2006-08-16 20:16:00,1.99815,1.99823,1.99808,1.99823,22000000.0
2006-08-16 20:17:00,1.99825,1.99837,1.99783,1.99809,7000000.0
2006-08-16 20:18:00,1.99833,1.99845,1.99825,1.99825,24000000.0
2006-08-16 20:19:00,1.9981,1.99824,1.9981,1.99813,9000000.0
2006-08-16 20:20:00,1.9982,1.9983,1.99808,1.99817,14000000.0
2006-08-16 20:21:00,1.99823,1.99823,1.99792,1.99796,7000000.0
2006-08-16 20:22:00,1.99806,1.9981,1.99802,1.99804,12000000.0
2006-08-16 20:23:00,1.99799,1.998,1.99792,1.99792,8000000.0
2006-08-16 20:24:00,1.99809,1.99833,1.99809,1.99818,15000000.0
2006-08-16 20:25:00,1.99821,1.99839,1.99819,1.99822,16000000.0
2006-08-16 20:26:00,1.99793,1.99827,1.99792,1.99827,22000000.0
2006-08-16 20:27:00,1.9982,1.99825,1.99808,1.99823,11000000.0
2006-08-16 20:28:00,1.99828,1.99848,1.99828,1.99842,7000000.0
2006-08-16 20:29:00,1.9982,1.99825,1.99811,1.99812,20000000.0
2006-08-16 20:30:00,1.99825,1.99831,1.99806,1.99808,27000000.0
2006-08-16 20:31:00,1.99838,1.99899,1.99838,1.99899,4000000.0
2006-08-16 20:32:00,1.99889,1.99889,1.99815,1.99815,20000000.0
2006-08-16 20:33:00,1.99819,1.99836,1.99814,1.99836,14000000.0
2006-08-16 20:34:00,1.99844,1.99888,1.99844,1.99864,28000000.0
2006-08-16 20:35:00,1.99909,1.99928,1.99904,1.99918,23000000.0
2006-08-16 20:36:00,1.99927,1.9994,1.99919,1.9994,11000000.0
2006-08-16 20:38:00,1.99913,1.9992,1.99894,1.99898,10000000.0
2006-08-16 20:39:00,1.99905,1.99905,1.99869,1.99869,9000000.0
2006-08-16 20:40:00,1.99854,1.99874,1.99854,1.99855,8000000.0
2006-08-16 20:41:00,1.99861,1.99867,1.99806,1.99806,8000000.0
2006-08-16 20:42:00,1.99819,1.99843,1.99804,1.99804,15000000.0
2006-08-16 20:43:00,1.99806,1.99806,1.99797,1.99797,12000000.0
2006-08-16 20:44:00,1.9976,1.9976,1.99729,1.99729,7000000.0
2006-08-16 20:45:00,1.9971,1.99755,1.9971,1.99755,12000000.0
2006-08-16 20:46:00,1.99762,1.9978,1.99762,1.99768,9000000.0
2006-08-16 20:47:00,1.99803,1.99827,1.99803,1.99827,11000000.0
2006-08-16 20:48:00,1.99854,1.99854,1.9979,1.9979,11000000.0
2006-08-16 20:50:00,1.99786,1.99786,1.99754,1.99754,7000000.0
2006-08-16 20:51:00,1.99757,1.99777,1.99757,1.99777,18000000.0
2006-08-16 20:52:00,1.99789,1.99817,1.99789,1.99795,15000000.0
2006-08-16 20:53:00,1.99795,1.99827,1.99795,1.99827,8000000.0
2006-08-16 20:54:00,1.99823,1.99844,1.99823,1.99826,10000000.0
2006-08-16 20:55:00,1.99796,1.99796,1.99771,1.99776,5000000.0
2006-08-16 20:56:00,1.9977,1.99797,1.9977,1.99774,8000000.0
2006-08-16 20:57:00,1.99792,1.99814,1.99792,1.99804,18000000.0
2006-08-16 20:58:00,1.99831,1.99855,1.9983,1.99855,14000000.0
2006-08-16 20:59:00,1.99878,1.99882,1.99872,1.99873,8000000.0
2006-08-16 21:00:00,1.99865,1.99865,1.99843,1.99845,7000000.0
2006-08-16 21:01:00,1.99848,1.99848,1.99832,1.99836,16000000.0
2006-08-16 21:03:00,1.9984,1.99845,1.99834,1.99842,13000000.0
2006-08-16 21:04:00,1.99842,1.9985,1.99839,1.9985,8000000.0
2006-08-16 21:05:00,1.99864,1.99869,1.99856,1.99856,11000000.0
2006-08-16 21:06:00,1.99844,1.99847,1.99837,1.99842,8000000.0
2006-08-16 21:07:00,1.99824,1.99824,1.99807,1.99812,7000000.0
2006-08-16 21:08:00,1.99828,1.99844,1.99828,1.99835,11000000.0
2006-08-16 21:09:00,1.99845,1.99845,1.99828,1.99828,9000000.0
2006-08-16 21:11:00,1.99828,1.99832,1.99821,1.99826,8000000.0
2006-08-16 21:12:00,1.99833,1.99837,1.99644,1.99829,10000000.0
2006-08-16 21:13:00,1.99827,1.99833,1.99821,1.9983,8000000.0
2006-08-16 21:15:00,1.99826,1.99837,1.99826,1.99832,11000000.0
2006-08-16 21:18:00,1.9983,1.99841,1.9983,1.99833,7000000.0
2006-08-16 21:19:00,1.99824,1.99825,1.99806,1.99809,8000000.0
2006-08-16 21:20:00,1.99819,1.99819,1.99812,1.99815,12000000.0
2006-08-16 21:21:00,1.99815,1.99825,1.99802,1.99825,8000000.0
2006-08-16 21:22:00,1.99832,1.99836,1.99829,1.99831,7000000.0
2006-08-16 21:23:00,1.9981,1.99818,1.99801,1.99815,10000000.0
2006-08-16 21:24:00,1.99824,1.99828,1.99811,1.99819,11000000.0
2006-08-16 21:25:00,1.99814,1.9982,1.99805,1.99817,6000000.0
2006-08-16 21:28:00,1.99819,1.99819,1.99805,1.99809,20000000.0
2006-08-16 21:29:00,1.99806,1.99813,1.99794,1.99813,8000000.0
2006-08-16 21:30:00,1.99811,1.99819,1.99811,1.99819,9000000.0
2006-08-16 21:31:00,1.99819,1.99824,1.9981,1.99817,7000000.0
2006-08-16 21:32:00,1.99831,1.99838,1.9982,1.99822,7000000.0
2006-08-16 21:33:00,1.99825,1.99825,1.99807,1.99822,6000000.0
2006-08-16 21:34:00,1.99825,1.99837,1.99825,1.99837,10000000.0
2006-08-16 21:35:00,1.99837,1.99837,1.99823,1.99829,11000000.0
2006-08-16 21:36:00,1.99832,1.99835,1.99822,1.99834,11000000.0
2006-08-16 21:37:00,1.99837,1.99837,1.99818,1.99828,11000000.0
2006-08-16 21:38:00,1.99837,1.99846,1.99812,1.99812,26000000.0
2006-08-16 21:39:00,1.99807,1.99818,1.99804,1.99813,18000000.0
2006-08-16 21:40:00,1.99815,1.99825,1.99811,1.9982,12000000.0
2006-08-16 21:41:00,1.99827,1.99837,1.99808,1.99828,7000000.0
2006-08-16 21:44:00,1.99836,1.99842,1.99827,1.9984,18000000.0
2006-08-16 21:47:00,1.99838,1.99847,1.99838,1.99846,4000000.0
2006-08-16 21:49:00,1.99842,1.99854,1.99839,1.99854,8000000.0
2006-08-16 21:54:00,1.99866,1.99866,1.99851,1.99851,9000000.0
2006-08-16 21:55:00,1.99848,1.99861,1.99844,1.99856,11000000.0
2006-08-16 21:56:00,1.99851,1.99861,1.9985,1.99861,6000000.0
2006-08-16 21:57:00,1.99844,1.9986,1.99844,1.99853,13000000.0
2006-08-16 21:58:00,1.9987,1.99878,1.99868,1.99871,6000000.0
2006-08-16 21:59:00,1.9988,1.99901,1.99872,1.99875,25000000.0
2006-08-16 22:00:00,1.99891,1.99893,1.99877,1.9988,12000000.0
2006-08-16 22:02:00,1.99874,1.99874,1.99856,1.99856,11000000.0
2006-08-16 22:03:00,1.99863,1.99881,1.99863,1.99878,9000000.0
2006-08-16 22:04:00,1.99886,1.99886,1.99863,1.99863,11000000.0
2006-08-16 22:05:00,1.99871,1.99874,1.99865,1.99868,5000000.0
2006-08-16 22:06:00,1.99856,1.99872,1.99846,1.99872,8000000.0
2006-08-16 22:07:00,1.99867,1.99871,1.99866,1.99869,15000000.0
2006-08-16 22:08:00,1.99876,1.99882,1.99869,1.99882,6000000.0
2006-08-16 22:09:00,1.99865,1.99883,1.99865,1.99877,13000000.0
2006-08-16 22:10:00,1.99888,1.9989,1.99873,1.99873,9000000.0
2006-08-16 22:12:00,1.99865,1.99871,1.99859,1.99867,15000000.0
2006-08-16 22:13:00,1.99867,1.99874,1.99867,1.99872,10000000.0
2006-08-16 22:14:00,1.99868,1.99872,1.99864,1.99864,13000000.0
2006-08-16 22:15:00,1.99858,1.99884,1.99858,1.99884,7000000.0
2006-08-16 22:16:00,1.99869,1.99887,1.99869,1.99881,8000000.0
2006-08-16 22:17:00,1.99868,1.99868,1.99859,1.99859,16000000.0
2006-08-16 22:18:00,1.99859,1.99859,1.99845,1.99851,5000000.0
2006-08-16 22:19:00,1.99856,1.99859,1.99846,1.9985,6000000.0
2006-08-16 22:20:00,1.99828,1.99859,1.99801,1.99852,7000000.0
2006-08-16 22:21:00,1.99836,1.99846,1.99836,1.99838,11000000.0
2006-08-16 22:22:00,1.99851,1.99862,1.99848,1.99862,8000000.0
2006-08-16 22:23:00,1.99846,1.99855,1.99846,1.99855,15000000.0
2006-08-16 22:24:00,1.99851,1.99859,1.99834,1.99834,10000000.0
2006-08-16 22:25:00,1.99838,1.99849,1.99838,1.99849,5000000.0
2006-08-16 22:26:00,1.99856,1.99868,1.99839,1.99868,10000000.0
2006-08-16 22:27:00,1.99856,1.99869,1.99856,1.99869,10000000.0
2006-08-16 22:28:00,1.99878,1.99881,1.99874,1.99874,8000000.0
2006-08-16 22:29:00,1.99858,1.99867,1.99858,1.99863,7000000.0
2006-08-16 22:31:00,1.99866,1.99866,1.99838,1.99838,7000000.0
2006-08-16 22:32:00,1.99846,1.99857,1.9984,1.99853,7000000.0
2006-08-16 22:33:00,1.99863,1.99863,1.99836,1.99836,6000000.0
2006-08-16 22:34:00,1.99836,1.99845,1.99818,1.99844,47000000.0
2006-08-16 22:35:00,1.99862,1.99877,1.99851,1.99877,8000000.0
2006-08-16 22:36:00,1.99865,1.99876,1.99864,1.9987,7000000.0
2006-08-16 22:37:00,1.99861,1.99861,1.99851,1.99851,28000000.0
2006-08-16 22:38:00,1.99852,1.99871,1.99845,1.99871,10000000.0
2006-08-16 22:39:00,1.9986,1.9986,1.99844,1.99844,11000000.0
2006-08-16 22:41:00,1.99845,1.9986,1.99845,1.99849,16000000.0
2006-08-16 22:42:00,1.99848,1.99861,1.99845,1.99846,9000000.0
2006-08-16 22:43:00,1.99846,1.99851,1.99844,1.99851,11000000.0
2006-08-16 22:44:00,1.99854,1.99867,1.99854,1.99865,8000000.0
2006-08-16 22:45:00,1.99867,1.99867,1.99851,1.99851,12000000.0
2006-08-16 22:46:00,1.99849,1.99867,1.99849,1.99855,9000000.0
2006-08-16 22:47:00,1.99859,1.99865,1.99856,1.99856,16000000.0
2006-08-16 22:48:00,1.99855,1.99865,1.99849,1.99851,11000000.0
2006-08-16 22:50:00,1.99848,1.9986,1.99848,1.99856,16000000.0
2006-08-16 22:51:00,1.99876,1.99879,1.99867,1.99869,7000000.0
2006-08-16 22:52:00,1.9988,1.99884,1.99871,1.99884,5000000.0
2006-08-16 22:53:00,1.99875,1.99879,1.9987,1.99879,8000000.0
2006-08-16 22:54:00,1.99888,1.99888,1.99875,1.99879,7000000.0
2006-08-16 22:55:00,1.99894,1.99894,1.99885,1.99885,8000000.0
2006-08-16 22:57:00,1.99888,1.99894,1.99868,1.99877,10000000.0
2006-08-16 22:58:00,1.99889,1.99889,1.99868,1.99872,7000000.0
2006-08-16 23:21:00,1.99913,2.00024,1.99913,2.00024,5000000.0
2006-08-16 23:22:00,2.00033,2.00061,2.0003,2.00061,7000000.0
2006-08-16 23:23:00,2.00074,2.00074,2.00058,2.00058,6000000.0
2006-08-16 23:24:00,2.0005,2.00052,2.00028,2.00028,9000000.0
2006-08-16 23:25:00,2.00046,2.00058,2.00046,2.00058,10000000.0
2006-08-16 23:26:00,2.00061,2.00069,2.0006,2.00069,5000000.0
2006-08-16 23:27:00,2.00067,2.00067,2.00049,2.0006,5000000.0
2006-08-16 23:28:00,2.0006,2.00061,2.00039,2.00039,7000000.0
2006-08-16 23:29:00,2.00029,2.00033,2.00026,2.00026,25000000.0
2006-08-16 23:30:00,2.00006,2.00059,2.00003,2.00059,7000000.0
2006-08-16 23:31:00,2.00046,2.00066,2.00046,2.00066,14000000.0
2006-08-16 23:32:00,2.00081,2.00081,2.00009,2.00009,9000000.0
2006-08-16 23:33:00,2.00054,2.00065,2.00054,2.00065,5000000.0
2006-08-16 23:34:00,2.0007,2.0007,2.00049,2.00049,6000000.0
2006-08-16 23:35:00,2.00073,2.00073,2.00049,2.00059,12000000.0
2006-08-16 23:36:00,2.00065,2.00088,2.00051,2.00088,9000000.0
2006-08-16 23:38:00,2.00073,2.00074,2.00051,2.0007,8000000.0
2006-08-16 23:42:00,2.00064,2.00064,2.00026,2.00026,19000000.0
2006-08-16 23:43:00,2.0003,2.00036,2.00009,2.00009,7000000.0
2006-08-16 23:44:00,1.99996,2.00014,1.99996,2.00008,8000000.0
2006-08-16 23:45:00,2.00009,2.00019,2.00005,2.00014,7000000.0
2006-08-16 23:46:00,2.00006,2.00007,2.0,2.00002,8000000.0
2006-08-16 23:47:00,2.0,2.0,1.99971,1.99971,7000000.0
2006-08-16 23:48:00,1.99971,2.00009,1.99967,2.00009,8000000.0
2006-08-16 23:49:00,2.00013,2.00013,1.99997,1.99997,8000000.0
2006-08-16 23:50:00,1.99993,2.00021,1.99993,2.0001,8000000.0
2006-08-16 23:53:00,2.00013,2.00038,2.00013,2.00027,10000000.0
2006-08-16 23:54:00,1.99998,2.00036,1.99989,1.99991,7000000.0
2006-08-16 23:55:00,1.99987,2.00002,1.99983,2.00002,9000000.0
2006-08-16 23:58:00,2.00014,2.00024,2.00005,2.00005,8000000.0
2006-08-16 23:59:00,2.00036,2.00036,2.00029,2.00032,6000000.0
2006-08-17 00:00:00,2.00022,2.00022,1.99983,1.99993,7000000.0
2006-08-17 00:01:00,1.99997,2.00007,1.99994,2.00007,8000000.0
2006-08-17 00:02:00,1.99983,1.99983,1.99937,1.99945,9000000.0
2006-08-17 00:04:00,1.99974,1.99988,1.99971,1.99971,10000000.0
2006-08-17 00:05:00,2.00001,2.00024,1.99991,2.00003,9000000.0
2006-08-17 00:07:00,2.00021,2.0003,2.00005,2.00026,9000000.0
2006-08-17 00:09:00,2.00002,2.00018,1.99998,2.00001,9000000.0
2006-08-17 00:10:00,1.99981,1.99981,1.99957,1.99958,23000000.0
2006-08-17 00:11:00,1.99967,1.99998,1.99967,1.99998,11000000.0
2006-08-17 00:12:00,2.00042,2.00069,2.00018,2.00018,9000000.0
2006-08-17 00:13:00,2.00027,2.00028,2.00017,2.00017,8000000.0
2006-08-17 00:14:00,2.00004,2.00013,1.99995,1.99998,7000000.0
2006-08-17 00:17:00,1.99984,1.99999,1.99984,1.99999,7000000.0
2006-08-17 00:18:00,1.99984,2.0,1.99984,1.99998,8000000.0
2006-08-17 00:19:00,2.00025,2.0003,2.00015,2.00023,11000000.0
2006-08-17 00:20:00,2.0002,2.00023,2.00012,2.00022,9000000.0
2006-08-17 00:22:00,2.00041,2.00043,2.00028,2.00036,6000000.0
2006-08-17 00:23:00,2.00017,2.00017,1.99974,1.99978,7000000.0
2006-08-17 00:24:00,1.99956,1.99962,1.99939,1.99939,8000000.0
2006-08-17 00:25:00,1.99932,1.99951,1.99931,1.99951,11000000.0
2006-08-17 00:27:00,1.99957,1.99962,1.99957,1.99959,10000000.0
2006-08-17 00:28:00,1.99965,2.00013,1.99965,1.99986,8000000.0
2006-08-17 00:29:00,2.00011,2.00014,1.99998,2.00012,6000000.0
2006-08-17 00:31:00,2.00019,2.00022,2.00017,2.00017,7000000.0
2006-08-17 00:34:00,2.0001,2.0001,1.99991,1.99991,7000000.0
2006-08-17 00:36:00,1.99978,1.99978,1.9994,1.99944,5000000.0
2006-08-17 00:37:00,1.99933,1.99962,1.99933,1.99962,6000000.0
2006-08-17 00:38:00,1.99947,1.99976,1.99924,1.99976,7000000.0
2006-08-17 00:39:00,1.99964,1.99966,1.99949,1.9996,10000000.0
2006-08-17 00:40:00,1.99951,1.99972,1.99951,1.99967,7000000.0
2006-08-17 00:42:00,1.9997,1.99996,1.99965,1.99996,8000000.0
2006-08-17 00:43:00,1.99999,2.00022,1.99999,2.00022,4000000.0
2006-08-17 00:45:00,1.99975,1.99975,1.99942,1.99947,7000000.0
2006-08-17 00:46:00,1.99943,1.99943,1.99925,1.99932,10000000.0
2006-08-17 00:48:00,1.99923,1.99923,1.99845,1.99871,8000000.0
2006-08-17 00:49:00,1.99853,1.99853,1.9983,1.99839,5000000.0
2006-08-17 00:51:00,1.99836,1.99859,1.99834,1.99859,5000000.0
2006-08-17 00:52:00,1.99885,1.99909,1.99885,1.9989,7000000.0
2006-08-17 00:53:00,1.9988,1.99898,1.99877,1.99888,11000000.0
2006-08-17 00:54:00,1.99898,1.99969,1.99898,1.99969,10000000.0
2006-08-17 00:55:00,1.9998,1.99993,1.99978,1.99991,7000000.0
2006-08-17 00:56:00,1.99989,1.99989,1.99972,1.99984,6000000.0
2006-08-17 00:58:00,1.99983,1.99983,1.99973,1.99973,10000000.0
2006-08-17 00:59:00,1.99946,1.99959,1.99942,1.99942,7000000.0
2006-08-17 01:01:00,1.99941,1.99956,1.99926,1.99931,12000000.0
2006-08-17 01:02:00,1.99957,1.99979,1.99954,1.99965,8000000.0
2006-08-17 01:03:00,1.99971,1.99971,1.99938,1.9994,7000000.0
2006-08-17 01:05:00,1.99934,1.99934,1.99925,1.99934,7000000.0
2006-08-17 01:06:00,1.99948,1.99992,1.99948,1.99992,8000000.0
2006-08-17 01:07:00,1.99998,2.00013,1.99986,1.99986,11000000.0
2006-08-17 01:08:00,2.00011,2.00011,1.99984,2.00004,10000000.0
2006-08-17 01:09:00,2.0002,2.00025,2.00007,2.0002,8000000.0
2006-08-17 01:10:00,1.99988,1.99992,1.99965,1.99984,10000000.0
2006-08-17 01:13:00,1.99987,2.00007,1.99981,1.99981,8000000.0
2006-08-17 01:14:00,1.99986,1.99995,1.99978,1.99995,10000000.0
2006-08-17 01:15:00,2.00001,2.00026,2.00001,2.00026,10000000.0
2006-08-17 01:16:00,2.00024,2.00027,1.99998,2.00027,8000000.0
2006-08-17 01:17:00,2.00045,2.00045,1.99998,1.99998,11000000.0
2006-08-17 01:21:00,2.00063,2.00069,2.00061,2.00069,7000000.0
2006-08-17 01:22:00,2.00052,2.00063,2.00035,2.00036,7000000.0
2006-08-17 01:23:00,2.00033,2.00038,2.00022,2.00038,8000000.0
2006-08-17 01:24:00,2.0003,2.00055,2.00028,2.00055,7000000.0
2006-08-17 01:25:00,2.00054,2.00054,2.00031,2.00038,8000000.0
2006-08-17 01:26:00,2.00005,2.00026,2.00005,2.00026,14000000.0
2006-08-17 01:27:00,2.00026,2.00026,2.00007,2.00007,15000000.0
2006-08-17 01:28:00,1.99991,2.00006,1.99981,2.00006,9000000.0
2006-08-17 01:29:00,1.99993,2.00036,1.99993,2.00033,10000000.0
2006-08-17 01:30:00,2.00053,2.0007,2.00053,2.0007,10000000.0
2006-08-17 01:31:00,2.00067,2.0007,2.00042,2.0007,7000000.0
2006-08-17 01:32:00,2.00076,2.00076,2.00056,2.00066,18000000.0
2006-08-17 01:33:00,2.0007,2.0007,2.00059,2.00064,6000000.0
2006-08-17 01:34:00,2.00069,2.00113,2.00069,2.00113,16000000.0
2006-08-17 01:35:00,2.00121,2.0013,2.00116,2.00128,8000000.0
2006-08-17 01:36:00,2.00124,2.00129,2.00115,2.00118,9000000.0
2006-08-17 01:37:00,2.00115,2.00155,2.00103,2.00155,5000000.0
2006-08-17 01:38:00,2.00172,2.00172,2.00156,2.00156,12000000.0
2006-08-17 01:39:00,2.00156,2.0016,2.00153,2.00153,12000000.0
2006-08-17 01:40:00,2.00151,2.00151,2.00137,2.00137,7000000.0
2006-08-17 01:41:00,2.00139,2.0015,2.00139,2.0015,11000000.0
2006-08-17 01:42:00,2.0015,2.00164,2.00148,2.00164,7000000.0
2006-08-17 01:43:00,2.00246,2.0027,2.00246,2.00264,8000000.0
2006-08-17 01:44:00,2.00268,2.0027,2.00204,2.00204,7000000.0
2006-08-17 01:45:00,2.00182,2.00189,2.00171,2.00188,7000000.0
2006-08-17 01:46:00,2.00222,2.00245,2.00222,2.00245,7000000.0
2006-08-17 01:47:00,2.00228,2.00238,2.00211,2.00211,14000000.0
2006-08-17 01:49:00,2.00209,2.00209,2.00167,2.00192,8000000.0
2006-08-17 01:50:00,2.00197,2.00218,2.00195,2.00195,10000000.0
2006-08-17 01:52:00,2.00202,2.00259,2.00202,2.00259,13000000.0
2006-08-17 01:53:00,2.00274,2.0029,2.00274,2.00283,7000000.0
2006-08-17 01:54:00,2.00283,2.00308,2.00283,2.00297,9000000.0
2006-08-17 01:55:00,2.00278,2.0028,2.00175,2.00175,11000000.0
2006-08-17 01:56:00,2.00175,2.00203,2.00147,2.00203,17000000.0
2006-08-17 01:57:00,2.00203,2.00228,2.0019,2.0019,13000000.0
2006-08-17 01:58:00,2.00196,2.0024,2.00196,2.0024,10000000.0
2006-08-17 01:59:00,2.00278,2.003,2.00273,2.00273,7000000.0
2006-08-17 02:00:00,2.00248,2.00272,2.00231,2.00272,10000000.0
2006-08-17 02:01:00,2.0023,2.0025,2.00225,2.00241,8000000.0
2006-08-17 02:02:00,2.00319,2.00329,2.00309,2.00323,7000000.0
2006-08-17 02:03:00,2.00274,2.00274,2.00046,2.00259,10000000.0
2006-08-17 02:04:00,2.00266,2.00291,2.00266,2.00291,7000000.0
2006-08-17 02:05:00,2.00255,2.00289,2.00255,2.00289,10000000.0
2006-08-17 02:06:00,2.00276,2.00307,2.00276,2.00307,10000000.0
2006-08-17 02:08:00,2.00293,2.00293,2.00266,2.00277,8000000.0
2006-08-17 02:09:00,2.00247,2.00324,2.00247,2.00324,7000000.0
2006-08-17 02:10:00,2.00395,2.00395,2.00357,2.00357,9000000.0
2006-08-17 02:11:00,2.0038,2.00381,2.00337,2.00349,8000000.0
2006-08-17 02:12:00,2.00385,2.00436,2.00385,2.00423,8000000.0
2006-08-17 02:13:00,2.00428,2.00451,2.00428,2.00443,7000000.0
2006-08-17 02:14:00,2.00434,2.00447,2.00413,2.00428,9000000.0
2006-08-17 02:15:00,2.00372,2.0039,2.0035,2.0039,8000000.0
2006-08-17 02:16:00,2.00378,2.00378,2.00352,2.00352,8000000.0
2006-08-17 02:17:00,2.00336,2.00342,2.00323,2.00342,6000000.0
2006-08-17 02:18:00,2.00319,2.00344,2.00319,2.00344,7000000.0
2006-08-17 02:19:00,2.00353,2.00364,2.00313,2.00338,11000000.0
2006-08-17 02:20:00,2.00337,2.00347,2.00337,2.00339,6000000.0
2006-08-17 02:21:00,2.00355,2.00371,2.00355,2.00361,7000000.0
2006-08-17 02:22:00,2.00363,2.00371,2.00358,2.00363,8000000.0
2006-08-17 02:23:00,2.00353,2.00358,2.00346,2.00347,10000000.0
2006-08-17 02:24:00,2.00347,2.00347,2.00337,2.00345,11000000.0
2006-08-17 02:25:00,2.00337,2.0034,2.00326,2.00333,11000000.0
2006-08-17 02:26:00,2.00336,2.00336,2.00307,2.00327,8000000.0
2006-08-17 02:27:00,2.00341,2.00358,2.00331,2.00347,9000000.0
2006-08-17 02:28:00,2.00366,2.00398,2.00366,2.00398,10000000.0
2006-08-17 02:29:00,2.00397,2.00409,2.00381,2.00409,7000000.0
2006-08-17 02:31:00,2.00408,2.00422,2.00408,2.00412,8000000.0
2006-08-17 02:32:00,2.0042,2.00428,2.00413,2.00417,8000000.0
2006-08-17 02:33:00,2.00405,2.0044,2.00405,2.00423,8000000.0
2006-08-17 02:34:00,2.00412,2.0046,2.00412,2.0046,7000000.0
2006-08-17 02:35:00,2.00468,2.00468,2.00442,2.00442,11000000.0
2006-08-17 02:36:00,2.00411,2.00442,2.00411,2.00427,7000000.0
2006-08-17 02:37:00,2.00436,2.00436,2.00423,2.00435,7000000.0
2006-08-17 02:38:00,2.00423,2.00437,2.00423,2.0043,7000000.0
2006-08-17 02:39:00,2.00446,2.00452,2.00437,2.00437,8000000.0
2006-08-17 02:40:00,2.00443,2.00469,2.00443,2.00462,7000000.0
2006-08-17 02:41:00,2.00484,2.00499,2.00484,2.00485,8000000.0
2006-08-17 02:42:00,2.00483,2.00483,2.00468,2.00468,7000000.0
2006-08-17 02:43:00,2.00476,2.00476,2.00465,2.00476,9000000.0
2006-08-17 02:44:00,2.00463,2.00466,2.0044,2.0044,7000000.0
2006-08-17 02:45:00,2.0045,2.00469,2.00439,2.00469,8000000.0
2006-08-17 02:46:00,2.00468,2.00481,2.00464,2.00481,8000000.0
2006-08-17 02:47:00,2.00483,2.00487,2.00474,2.00483,9000000.0
2006-08-17 02:48:00,2.00489,2.00489,2.00481,2.00481,8000000.0
2006-08-17 02:49:00,2.00467,2.0049,2.00465,2.0049,11000000.0
2006-08-17 02:50:00,2.00498,2.00502,2.00485,2.00485,7000000.0
2006-08-17 02:53:00,2.00502,2.00503,2.00493,2.005,8000000.0
2006-08-17 02:54:00,2.00501,2.00501,2.00474,2.0048,8000000.0
2006-08-17 02:55:00,2.00473,2.00473,2.00447,2.00454,8000000.0
2006-08-17 02:56:00,2.00473,2.0048,2.00473,2.0048,7000000.0
2006-08-17 02:57:00,2.00516,2.00516,2.00488,2.00496,8000000.0
2006-08-17 02:58:00,2.00474,2.00474,2.00379,2.00379,6000000.0
2006-08-17 02:59:00,2.00378,2.0044,2.00378,2.00437,9000000.0
2006-08-17 03:00:00,2.00403,2.00403,2.00384,2.00403,6000000.0
2006-08-17 03:01:00,2.00371,2.00399,2.00371,2.00385,8000000.0
2006-08-17 03:02:00,2.00382,2.00401,2.00347,2.00347,11000000.0
2006-08-17 03:03:00,2.00338,2.00355,2.00324,2.00324,7000000.0
2006-08-17 03:04:00,2.00308,2.00323,2.00286,2.00309,7000000.0
2006-08-17 03:05:00,2.00311,2.00326,2.00305,2.00326,8000000.0
2006-08-17 03:06:00,2.00322,2.00323,2.00304,2.00312,8000000.0
2006-08-17 03:07:00,2.00345,2.00354,2.00345,2.00351,8000000.0
2006-08-17 03:08:00,2.00369,2.00394,2.00366,2.00366,5000000.0
2006-08-17 03:09:00,2.0036,2.00392,2.0036,2.00392,8000000.0
2006-08-17 03:10:00,2.00355,2.00362,2.00354,2.00354,7000000.0
2006-08-17 03:11:00,2.0036,2.00391,2.00353,2.00391,10000000.0
2006-08-17 03:12:00,2.00381,2.00384,2.00354,2.00384,7000000.0
2006-08-17 03:13:00,2.00411,2.00423,2.004,2.00409,11000000.0
2006-08-17 03:14:00,2.00405,2.00415,2.00401,2.00406,11000000.0
2006-08-17 03:15:00,2.00407,2.00407,2.00384,2.00396,7000000.0
2006-08-17 03:16:00,2.00385,2.00385,2.0034,2.00377,7000000.0
2006-08-17 03:19:00,2.00394,2.00418,2.00394,2.00405,6000000.0
2006-08-17 03:20:00,2.00352,2.00352,2.00317,2.00317,7000000.0
2006-08-17 03:21:00,2.00315,2.00319,2.00274,2.0029,7000000.0
2006-08-17 03:22:00,2.00292,2.00292,2.00233,2.00233,7000000.0
2006-08-17 03:23:00,2.00148,2.00155,2.00116,2.00155,7000000.0
2006-08-17 03:24:00,2.00182,2.00243,2.00022,2.00195,8000000.0
2006-08-17 03:25:00,2.00183,2.00194,2.00179,2.00187,8000000.0
2006-08-17 03:26:00,2.0019,2.00227,2.0019,2.00217,11000000.0
2006-08-17 03:27:00,2.00136,2.00154,2.00136,2.00141,8000000.0
2006-08-17 03:28:00,2.00163,2.00215,2.00163,2.00173,10000000.0
2006-08-17 03:29:00,2.00149,2.00151,2.00122,2.00134,11000000.0
2006-08-17 03:30:00,2.00154,2.00154,2.00142,2.00149,7000000.0
2006-08-17 03:31:00,2.00148,2.00173,2.00148,2.00173,9000000.0
2006-08-17 03:32:00,2.00171,2.0023,2.00158,2.0023,6000000.0
2006-08-17 03:33:00,2.00223,2.00241,2.00203,2.00241,7000000.0
2006-08-17 03:34:00,2.00248,2.00257,2.00244,2.00254,8000000.0
2006-08-17 03:37:00,2.00253,2.0028,2.00253,2.0028,9000000.0
2006-08-17 03:38:00,2.00328,2.00328,2.00281,2.00296,7000000.0
2006-08-17 03:39:00,2.00292,2.00305,2.00291,2.00292,8000000.0
2006-08-17 03:40:00,2.00364,2.00368,2.0033,2.0033,6000000.0
2006-08-17 03:41:00,2.0036,2.00366,2.00329,2.00366,10000000.0
2006-08-17 03:42:00,2.00362,2.00376,2.00357,2.00361,10000000.0
2006-08-17 03:44:00,2.00357,2.00363,2.00357,2.00363,4000000.0
2006-08-17 03:45:00,2.00365,2.00386,2.00362,2.00386,8000000.0
2006-08-17 03:46:00,2.00413,2.00413,2.00364,2.00364,7000000.0
2006-08-17 03:47:00,2.00351,2.00351,2.00332,2.00332,7000000.0
2006-08-17 03:48:00,2.00311,2.00323,2.00302,2.00302,5000000.0
2006-08-17 03:49:00,2.00287,2.003,2.00287,2.00293,8000000.0
2006-08-17 03:51:00,2.00321,2.00321,2.00289,2.00289,9000000.0
2006-08-17 03:52:00,2.00286,2.00302,2.00284,2.003,8000000.0
2006-08-17 03:53:00,2.00322,2.00322,2.00247,2.00247,10000000.0
2006-08-17 03:54:00,2.00184,2.00209,2.00184,2.00194,7000000.0
2006-08-17 03:55:00,2.00177,2.00177,2.00097,2.00097,7000000.0
2006-08-17 03:56:00,2.00101,2.00119,2.00083,2.00119,7000000.0
2006-08-17 03:57:00,2.00097,2.00149,2.00082,2.00149,8000000.0
2006-08-17 03:58:00,2.0017,2.00179,1.99986,2.00161,7000000.0
2006-08-17 03:59:00,2.00181,2.00211,2.00181,2.00183,7000000.0
2006-08-17 04:00:00,2.0019,2.00215,2.00187,2.00202,6000000.0
2006-08-17 04:01:00,2.00203,2.0021,2.00195,2.0021,7000000.0
2006-08-17 04:02:00,2.00197,2.00229,2.00197,2.00229,8000000.0
2006-08-17 04:03:00,2.00227,2.00246,2.00227,2.00235,8000000.0
2006-08-17 04:04:00,2.00226,2.00236,2.00219,2.00219,8000000.0
2006-08-17 04:05:00,2.00235,2.00244,2.00199,2.00244,8000000.0
2006-08-17 04:07:00,2.00254,2.00254,2.00222,2.00234,11000000.0
2006-08-17 04:08:00,2.00248,2.00248,2.00222,2.00222,8000000.0
2006-08-17 04:09:00,2.00221,2.00221,2.00189,2.0019,7000000.0
2006-08-17 04:11:00,2.00171,2.00208,2.00171,2.00208,7000000.0
2006-08-17 04:12:00,2.00215,2.00235,2.00213,2.00235,7000000.0
2006-08-17 04:13:00,2.00237,2.00246,2.00225,2.00227,8000000.0
2006-08-17 04:16:00,2.00255,2.00255,2.00252,2.00252,4000000.0
2006-08-17 04:18:00,2.0025,2.00274,2.00248,2.00272,8000000.0
2006-08-17 04:19:00,2.00307,2.00307,2.00267,2.00274,8000000.0
2006-08-17 04:20:00,2.0027,2.00306,2.0027,2.00301,10000000.0
2006-08-17 04:22:00,2.00299,2.00311,2.00298,2.00304,9000000.0
2006-08-17 04:23:00,2.0031,2.00356,2.0031,2.00356,7000000.0
2006-08-17 04:24:00,2.00352,2.0036,2.00343,2.0036,9000000.0
2006-08-17 04:28:00,2.00359,2.00369,2.00349,2.00362,7000000.0
2006-08-17 04:29:00,2.00391,2.00452,2.00391,2.00414,8000000.0
2006-08-17 04:30:00,2.00391,2.00416,2.00385,2.00416,9000000.0
2006-08-17 04:31:00,2.00418,2.00418,2.00358,2.00358,10000000.0
2006-08-17 04:32:00,2.00364,2.00404,2.00364,2.0039,9000000.0
2006-08-17 04:34:00,2.00381,2.00383,2.00368,2.00372,7000000.0
2006-08-17 04:35:00,2.00376,2.00384,2.00368,2.00368,7000000.0
2006-08-17 04:36:00,2.00389,2.00452,2.00389,2.00446,6000000.0
2006-08-17 04:37:00,2.00426,2.00426,2.00355,2.00367,11000000.0
2006-08-17 04:39:00,2.00432,2.00473,2.00432,2.00473,9000000.0
2006-08-17 04:40:00,2.00481,2.00481,2.00465,2.00473,9000000.0
2006-08-17 04:41:00,2.00474,2.00474,2.00449,2.00455,8000000.0
2006-08-17 04:42:00,2.00472,2.00472,2.0045,2.00452,7000000.0
2006-08-17 04:43:00,2.00407,2.00407,2.00357,2.00357,11000000.0
2006-08-17 04:45:00,2.0039,2.00412,2.00372,2.00412,8000000.0
2006-08-17 04:46:00,2.00418,2.00418,2.00368,2.00368,6000000.0
2006-08-17 04:49:00,2.00386,2.00386,2.00342,2.0038,11000000.0
2006-08-17 04:50:00,2.00386,2.00386,2.00383,2.00383,2000000.0
2006-08-17 04:51:00,2.00354,2.00381,2.00354,2.00374,7000000.0
2006-08-17 04:53:00,2.00353,2.00361,2.00319,2.00319,9000000.0
2006-08-17 04:54:00,2.00351,2.00351,2.00337,2.0035,7000000.0
2006-08-17 04:55:00,2.00347,2.00348,2.00341,2.00342,8000000.0
2006-08-17 04:57:00,2.00304,2.00312,2.003,2.003,8000000.0
2006-08-17 04:58:00,2.00299,2.00304,2.00292,2.00294,8000000.0
2006-08-17 04:59:00,2.00294,2.00298,2.00275,2.00298,8000000.0
2006-08-17 05:00:00,2.00271,2.00289,2.00264,2.00264,7000000.0
2006-08-17 05:01:00,2.0028,2.00296,2.00276,2.0029,7000000.0
2006-08-17 05:02:00,2.00267,2.00275,2.00245,2.00274,7000000.0
2006-08-17 05:03:00,2.00271,2.00273,2.0024,2.00242,7000000.0
2006-08-17 05:04:00,2.00211,2.00235,2.00211,2.00235,7000000.0
2006-08-17 05:05:00,2.00234,2.00329,2.00234,2.00329,8000000.0
2006-08-17 05:06:00,2.00273,2.00273,2.00204,2.00204,8000000.0
2006-08-17 05:08:00,2.0021,2.0021,2.00191,2.00192,10000000.0
2006-08-17 05:10:00,2.00206,2.00206,2.0019,2.00192,7000000.0
2006-08-17 05:11:00,2.00194,2.00242,2.00192,2.00241,8000000.0
2006-08-17 05:12:00,2.00241,2.00247,2.00224,2.00224,11000000.0
2006-08-17 05:13:00,2.0022,2.0022,2.002,2.00203,8000000.0
2006-08-17 05:14:00,2.00221,2.00226,2.0021,2.00222,11000000.0
2006-08-17 05:15:00,2.0022,2.00226,2.00202,2.00202,11000000.0
2006-08-17 05:19:00,2.00263,2.00285,2.00253,2.00285,7000000.0
2006-08-17 05:20:00,2.00295,2.00295,2.0028,2.0029,10000000.0
2006-08-17 05:21:00,2.00284,2.00299,2.00284,2.00292,8000000.0
2006-08-17 05:22:00,2.00271,2.00286,2.00258,2.00258,7000000.0
2006-08-17 05:23:00,2.00281,2.00302,2.00281,2.00296,10000000.0
2006-08-17 05:24:00,2.00293,2.00314,2.00279,2.00307,7000000.0
2006-08-17 05:25:00,2.00331,2.00358,2.00331,2.00353,7000000.0
2006-08-17 05:26:00,2.00355,2.00355,2.00327,2.00342,7000000.0
2006-08-17 05:27:00,2.00311,2.00366,2.00311,2.00366,8000000.0
2006-08-17 05:28:00,2.00373,2.00378,2.00334,2.00334,9000000.0
2006-08-17 05:29:00,2.00343,2.00348,2.00332,2.00347,7000000.0
2006-08-17 05:30:00,2.00341,2.00341,2.00297,2.00297,7000000.0
2006-08-17 05:31:00,2.00302,2.00302,2.00277,2.00285,8000000.0
2006-08-17 05:32:00,2.00254,2.00273,2.00254,2.00273,8000000.0
2006-08-17 05:33:00,2.00274,2.00274,2.00256,2.00261,9000000.0
2006-08-17 05:34:00,2.00259,2.00276,2.00259,2.00276,5000000.0
2006-08-17 05:36:00,2.00227,2.00296,2.00209,2.00296,11000000.0
2006-08-17 05:38:00,2.00264,2.00264,2.00185,2.00185,6000000.0
2006-08-17 05:39:00,2.00194,2.00239,2.00194,2.00239,7000000.0
2006-08-17 05:40:00,2.0021,2.00244,2.0021,2.00243,8000000.0
2006-08-17 05:41:00,2.00247,2.00252,2.00221,2.00221,8000000.0
2006-08-17 05:42:00,2.00191,2.00207,2.00181,2.00207,7000000.0
2006-08-17 05:43:00,2.00215,2.00221,2.00196,2.00208,9000000.0
2006-08-17 05:44:00,2.0023,2.00244,2.00225,2.00233,8000000.0
2006-08-17 05:45:00,2.00252,2.00273,2.00238,2.00252,11000000.0
2006-08-17 05:47:00,2.00273,2.00273,2.00263,2.00269,8000000.0
2006-08-17 05:49:00,2.00303,2.00322,2.00303,2.00322,8000000.0
2006-08-17 05:50:00,2.00338,2.00342,2.00327,2.00332,9000000.0
2006-08-17 05:51:00,2.00322,2.00337,2.00322,2.00336,8000000.0
2006-08-17 05:53:00,2.00326,2.00332,2.00326,2.00331,7000000.0
2006-08-17 05:54:00,2.00366,2.00366,2.00343,2.00343,10000000.0
2006-08-17 06:00:00,2.00323,2.00351,2.00323,2.00341,8000000.0
2006-08-17 06:05:00,2.00331,2.00333,2.00304,2.00333,7000000.0
2006-08-17 06:06:00,2.00344,2.00363,2.00344,2.00363,5000000.0
2006-08-17 06:07:00,2.00371,2.00378,2.0037,2.00373,7000000.0
2006-08-17 06:08:00,2.00359,2.00359,2.00336,2.00358,6000000.0
2006-08-17 06:09:00,2.0033,2.0033,2.00282,2.00284,8000000.0
2006-08-17 06:10:00,2.0028,2.00287,2.00273,2.00287,8000000.0
2006-08-17 06:11:00,2.003,2.00309,2.00299,2.00308,8000000.0
2006-08-17 06:12:00,2.00281,2.00304,2.00279,2.00284,8000000.0
2006-08-17 06:13:00,2.00276,2.00282,2.00259,2.00259,8000000.0
2006-08-17 06:14:00,2.00241,2.00273,2.00241,2.00273,7000000.0
2006-08-17 06:15:00,2.00249,2.00249,2.00213,2.00213,8000000.0
2006-08-17 06:16:00,2.00218,2.0022,2.00193,2.00199,8000000.0
2006-08-17 06:17:00,2.00217,2.00243,2.00217,2.0023,7000000.0
2006-08-17 06:19:00,2.00227,2.00227,2.00209,2.00209,7000000.0
2006-08-17 06:20:00,2.00218,2.00238,2.00218,2.00238,3000000.0
2006-08-17 06:21:00,2.00258,2.00258,2.00229,2.00229,8000000.0
2006-08-17 06:22:00,2.00238,2.0024,2.00221,2.00236,8000000.0
2006-08-17 06:24:00,2.00214,2.00225,2.00212,2.00225,11000000.0
2006-08-17 06:26:00,2.0022,2.0023,2.00208,2.00216,11000000.0
2006-08-17 06:27:00,2.00214,2.00225,2.00213,2.00213,7000000.0
2006-08-17 06:29:00,2.00198,2.00217,2.00197,2.00217,8000000.0
2006-08-17 06:32:00,2.00221,2.00227,2.00212,2.00212,6000000.0
2006-08-17 06:35:00,2.00226,2.00261,2.00224,2.00261,11000000.0
2006-08-17 06:36:00,2.00266,2.00272,2.00262,2.00262,5000000.0
2006-08-17 06:41:00,2.00285,2.00285,2.00266,2.00266,7000000.0
2006-08-17 06:42:00,2.0027,2.0027,2.00245,2.00245,5000000.0
2006-08-17 06:43:00,2.00235,2.0025,2.00235,2.00246,7000000.0
2006-08-17 06:45:00,2.0028,2.0028,2.00262,2.00273,8000000.0
2006-08-17 06:46:00,2.00278,2.00286,2.00258,2.00286,10000000.0
2006-08-17 06:47:00,2.00284,2.00284,2.00273,2.00273,8000000.0
2006-08-17 06:49:00,2.00275,2.00285,2.00272,2.00285,8000000.0
2006-08-17 06:50:00,2.00282,2.00288,2.00276,2.00288,5000000.0
2006-08-17 06:53:00,2.00288,2.00288,2.00254,2.00257,8000000.0
2006-08-17 06:54:00,2.00274,2.00282,2.0026,2.0026,7000000.0
2006-08-17 06:56:00,2.00257,2.00281,2.00257,2.00281,3000000.0
2006-08-17 06:57:00,2.003,2.00316,2.003,2.00316,7000000.0
2006-08-17 06:58:00,2.00286,2.00286,2.0027,2.00281,7000000.0
2006-08-17 07:00:00,2.00274,2.0028,2.00272,2.00272,7000000.0
2006-08-17 07:01:00,2.00266,2.00279,2.00238,2.00279,7000000.0
2006-08-17 07:02:00,2.00297,2.00307,2.00284,2.00284,7000000.0
2006-08-17 07:05:00,2.00271,2.00276,2.00265,2.00276,11000000.0
2006-08-17 07:06:00,2.00251,2.00299,2.00251,2.00299,11000000.0
2006-08-17 07:08:00,2.00303,2.00303,2.00257,2.00258,9000000.0
2006-08-17 07:09:00,2.00248,2.00248,2.00228,2.00237,8000000.0
2006-08-17 07:10:00,2.0023,2.00259,2.0023,2.00259,7000000.0
2006-08-17 07:11:00,2.00273,2.00287,2.00251,2.00251,10000000.0
2006-08-17 07:12:00,2.00262,2.00278,2.00257,2.00257,7000000.0
2006-08-17 07:13:00,2.00245,2.00257,2.00225,2.00225,8000000.0
2006-08-17 07:14:00,2.0021,2.00215,2.00208,2.00214,7000000.0
2006-08-17 07:15:00,2.00225,2.00239,2.00214,2.00214,10000000.0
2006-08-17 07:16:00,2.0022,2.00249,2.0022,2.00244,8000000.0
2006-08-17 07:17:00,2.00211,2.00232,2.00209,2.00222,11000000.0
2006-08-17 07:18:00,2.00217,2.00229,2.00212,2.00229,8000000.0
2006-08-17 07:19:00,2.00238,2.00238,2.00219,2.00224,8000000.0
2006-08-17 07:20:00,2.0023,2.00239,2.00207,2.00217,9000000.0
2006-08-17 07:21:00,2.00219,2.00226,2.00208,2.00208,10000000.0
2006-08-17 07:22:00,2.00199,2.00218,2.00197,2.00218,11000000.0
2006-08-17 07:23:00,2.00215,2.00222,2.00194,2.00222,7000000.0
2006-08-17 07:24:00,2.00249,2.00249,2.00209,2.00209,9000000.0
2006-08-17 07:25:00,2.0023,2.00247,2.00222,2.00247,8000000.0
2006-08-17 07:26:00,2.00205,2.0021,2.00185,2.00185,7000000.0
2006-08-17 07:27:00,2.00165,2.00174,2.0015,2.00171,7000000.0
2006-08-17 07:28:00,2.00159,2.00159,2.00148,2.00158,7000000.0
2006-08-17 07:29:00,2.00142,2.00171,2.00142,2.00159,8000000.0
2006-08-17 07:30:00,2.00141,2.00179,2.00141,2.00159,8000000.0
2006-08-17 07:31:00,2.00196,2.00212,2.00189,2.00189,7000000.0
2006-08-17 07:32:00,2.0017,2.00171,2.00149,2.00161,9000000.0
2006-08-17 07:33:00,2.00168,2.00182,2.00163,2.00179,8000000.0
2006-08-17 07:36:00,2.00184,2.00195,2.00179,2.00179,7000000.0
2006-08-17 07:38:00,2.0016,2.0016,2.00112,2.00112,11000000.0
2006-08-17 07:39:00,2.001,2.00105,2.00096,2.00105,7000000.0
2006-08-17 07:40:00,2.00102,2.00104,2.00087,2.00087,8000000.0
2006-08-17 07:41:00,2.00096,2.00109,2.00095,2.00107,9000000.0
2006-08-17 07:42:00,2.00122,2.00126,2.00112,2.00115,11000000.0
2006-08-17 07:44:00,2.0012,2.00124,2.0011,2.00121,7000000.0
2006-08-17 07:46:00,2.00115,2.00125,2.00107,2.00125,7000000.0
2006-08-17 07:47:00,2.00131,2.00131,2.00112,2.00119,7000000.0
2006-08-17 07:48:00,2.00099,2.00106,2.00071,2.00071,8000000.0
2006-08-17 07:49:00,2.00074,2.00092,2.00066,2.00092,8000000.0
2006-08-17 07:50:00,2.00096,2.00105,2.00088,2.00089,7000000.0
2006-08-17 07:52:00,2.00121,2.00131,2.00106,2.00115,10000000.0
2006-08-17 07:54:00,2.00109,2.00116,2.00092,2.00103,9000000.0
2006-08-17 07:55:00,2.00121,2.00127,2.00114,2.00114,9000000.0
2006-08-17 07:56:00,2.00123,2.00146,2.00116,2.00132,9000000.0
2006-08-17 07:57:00,2.00117,2.00122,2.00091,2.00091,7000000.0
2006-08-17 07:58:00,2.00106,2.00117,2.00106,2.00113,7000000.0
2006-08-17 07:59:00,2.00091,2.00099,2.0006,2.00079,7000000.0
2006-08-17 08:00:00,2.00067,2.00113,2.00067,2.00087,8000000.0
2006-08-17 08:01:00,2.00098,2.0011,2.00075,2.0011,10000000.0
2006-08-17 08:03:00,2.00085,2.00119,2.00085,2.00119,8000000.0
2006-08-17 08:04:00,2.00097,2.00123,2.00079,2.00079,8000000.0
2006-08-17 08:05:00,2.00082,2.00118,2.00074,2.00074,8000000.0
2006-08-17 08:06:00,2.00051,2.00056,2.00023,2.00056,6000000.0
2006-08-17 08:07:00,2.00097,2.00105,2.00091,2.00105,7000000.0
2006-08-17 08:08:00,2.00105,2.00111,2.00089,2.00089,7000000.0
2006-08-17 08:09:00,2.00086,2.00092,2.00075,2.0008,7000000.0
2006-08-17 08:10:00,2.00093,2.00093,2.00074,2.00082,7000000.0
2006-08-17 08:11:00,2.00087,2.00087,2.0006,2.0008,8000000.0
2006-08-17 08:13:00,2.00078,2.00102,2.00078,2.00095,7000000.0
2006-08-17 08:14:00,2.00093,2.00107,2.00073,2.00107,9000000.0
2006-08-17 08:15:00,2.00117,2.00117,2.00099,2.00099,8000000.0
2006-08-17 08:16:00,2.00096,2.00133,2.00095,2.00133,11000000.0
2006-08-17 08:17:00,2.00139,2.00139,2.00102,2.00102,7000000.0
2006-08-17 08:18:00,2.00065,2.00094,2.0006,2.00077,9000000.0
2006-08-17 08:19:00,2.00038,2.00075,2.00038,2.00062,7000000.0
2006-08-17 08:20:00,2.00054,2.00084,2.00054,2.00084,8000000.0
2006-08-17 08:21:00,2.00121,2.00193,2.00121,2.00193,8000000.0
2006-08-17 08:22:00,2.00209,2.00209,2.00134,2.00134,8000000.0
2006-08-17 08:23:00,2.00132,2.00137,2.00121,2.00123,7000000.0
2006-08-17 08:24:00,2.00132,2.00158,2.00132,2.00158,7000000.0
2006-08-17 08:25:00,2.00161,2.002,2.00161,2.002,8000000.0
2006-08-17 08:26:00,2.0021,2.0021,2.00117,2.00117,7000000.0
2006-08-17 08:27:00,2.0011,2.0011,2.0009,2.00105,10000000.0
2006-08-17 08:29:00,2.00099,2.00099,2.0008,2.0008,10000000.0
2006-08-17 08:30:00,2.00081,2.001,2.00072,2.00096,7000000.0
2006-08-17 08:31:00,2.00146,2.00192,2.00146,2.00192,10000000.0
2006-08-17 08:32:00,2.00189,2.00198,2.00163,2.00163,8000000.0
2006-08-17 08:33:00,2.00164,2.00168,2.00158,2.00158,7000000.0
2006-08-17 08:34:00,2.00162,2.00162,2.00139,2.0014,9000000.0
2006-08-17 08:35:00,2.00119,2.00119,2.00095,2.00109,9000000.0
2006-08-17 08:36:00,2.00117,2.00122,2.00095,2.00118,8000000.0
2006-08-17 08:37:00,2.00125,2.00126,2.00107,2.0011,9000000.0
2006-08-17 08:38:00,2.00107,2.00133,2.00107,2.00133,10000000.0
2006-08-17 08:39:00,2.00101,2.00133,2.00101,2.00133,11000000.0
2006-08-17 08:40:00,2.00113,2.00118,2.00074,2.00074,8000000.0
2006-08-17 08:41:00,2.00069,2.001,2.00069,2.001,11000000.0
2006-08-17 08:42:00,2.00084,2.00084,2.00064,2.00084,10000000.0
2006-08-17 08:43:00,2.00088,2.00102,2.00088,2.001,8000000.0
2006-08-17 08:44:00,2.00085,2.00099,2.0008,2.00099,10000000.0
2006-08-17 08:45:00,2.00096,2.00104,2.00088,2.00095,8000000.0
2006-08-17 08:46:00,2.00074,2.00111,1.99949,2.00111,8000000.0
2006-08-17 08:47:00,2.0008,2.0008,2.00065,2.00075,7000000.0
2006-08-17 08:48:00,2.00093,2.00105,2.00086,2.00103,8000000.0
2006-08-17 08:49:00,2.00112,2.0012,2.00106,2.00116,11000000.0
2006-08-17 08:50:00,2.00103,2.00121,2.00103,2.00121,7000000.0
2006-08-17 08:51:00,2.00126,2.00129,2.00113,2.00113,8000000.0
2006-08-17 08:52:00,2.00122,2.00196,2.00122,2.00196,9000000.0
2006-08-17 08:53:00,2.00174,2.00184,2.00132,2.0018,8000000.0
2006-08-17 08:54:00,2.00158,2.00158,2.00141,2.00151,8000000.0
2006-08-17 08:55:00,2.00133,2.00133,2.00112,2.0012,8000000.0
2006-08-17 08:56:00,2.00091,2.00091,1.99992,1.99992,7000000.0
2006-08-17 08:57:00,1.99999,2.0002,1.99989,2.00019,8000000.0
2006-08-17 08:58:00,2.00059,2.00079,2.00059,2.00079,7000000.0
2006-08-17 08:59:00,2.00077,2.00105,2.00064,2.00105,7000000.0
2006-08-17 09:00:00,2.00112,2.00116,2.00062,2.00062,8000000.0
2006-08-17 09:01:00,2.0006,2.00102,2.0006,2.00102,9000000.0
2006-08-17 09:02:00,2.00103,2.00103,2.00066,2.00066,10000000.0
2006-08-17 09:03:00,2.0003,2.0004,1.99999,1.99999,7000000.0
2006-08-17 09:04:00,1.99981,1.99981,1.99964,1.99974,7000000.0
2006-08-17 09:05:00,1.99971,1.99979,1.99966,1.99966,7000000.0
2006-08-17 09:06:00,1.99956,1.99966,1.9993,1.99937,11000000.0
2006-08-17 09:07:00,1.99905,1.9991,1.9988,1.99905,8000000.0
2006-08-17 09:08:00,1.99939,1.99939,1.99908,1.99935,7000000.0
2006-08-17 09:09:00,1.99935,1.99961,1.99935,1.99957,11000000.0
2006-08-17 09:10:00,1.99922,1.99945,1.99922,1.99942,7000000.0
2006-08-17 09:11:00,1.99943,1.99947,1.99898,1.99947,9000000.0
2006-08-17 09:12:00,1.99918,1.99939,1.99918,1.99938,8000000.0
2006-08-17 09:13:00,1.99945,2.00004,1.9993,2.00004,9000000.0
2006-08-17 09:14:00,1.99965,1.99983,1.99913,1.99983,11000000.0
2006-08-17 09:15:00,1.99992,2.00011,1.99989,1.9999,7000000.0
2006-08-17 09:16:00,1.99988,1.99988,1.99961,1.99972,8000000.0
2006-08-17 09:17:00,1.99955,1.99983,1.99955,1.9998,11000000.0
2006-08-17 09:18:00,1.99968,1.99983,1.99968,1.99981,8000000.0
2006-08-17 09:19:00,2.00004,2.0003,2.00002,2.0003,7000000.0
2006-08-17 09:20:00,2.00029,2.00066,2.00029,2.0004,7000000.0
2006-08-17 09:21:00,2.00055,2.00081,2.00055,2.0007,8000000.0
2006-08-17 09:22:00,2.0009,2.00123,2.0009,2.00123,8000000.0
2006-08-17 09:23:00,2.00105,2.00119,2.00097,2.00119,7000000.0
2006-08-17 09:24:00,2.00155,2.00181,2.00155,2.00181,8000000.0
2006-08-17 09:25:00,2.00168,2.00188,2.00154,2.00169,7000000.0
2006-08-17 09:26:00,2.00155,2.00155,2.00124,2.00154,11000000.0
2006-08-17 09:27:00,2.00142,2.00164,2.00142,2.00148,11000000.0
2006-08-17 09:28:00,2.00135,2.00167,2.00135,2.00167,9000000.0
2006-08-17 09:29:00,2.00224,2.00257,2.002,2.00211,8000000.0
2006-08-17 09:30:00,2.00147,2.00147,2.00127,2.00144,7000000.0
2006-08-17 09:31:00,2.00127,2.00196,2.00127,2.00196,7000000.0
2006-08-17 09:32:00,2.00205,2.00206,2.00182,2.00206,7000000.0
2006-08-17 09:33:00,2.00211,2.00211,2.0015,2.00174,8000000.0
2006-08-17 09:34:00,2.00168,2.0018,2.00166,2.00172,7000000.0
2006-08-17 09:35:00,2.00178,2.00182,2.00169,2.00175,10000000.0
2006-08-17 09:36:00,2.00194,2.00204,2.00179,2.0019,8000000.0
2006-08-17 09:37:00,2.00205,2.00205,2.00155,2.00167,11000000.0
2006-08-17 09:38:00,2.00135,2.00155,1.99956,2.00155,11000000.0
2006-08-17 09:39:00,2.00162,2.00164,2.00152,2.00162,7000000.0
2006-08-17 09:40:00,2.00161,2.00192,2.00161,2.00164,9000000.0
2006-08-17 09:41:00,2.00143,2.00162,2.00138,2.00147,8000000.0
2006-08-17 09:42:00,2.00144,2.00155,2.00123,2.00144,10000000.0
2006-08-17 09:43:00,2.00171,2.00171,2.00145,2.00156,11000000.0
2006-08-17 09:44:00,2.00148,2.00157,2.00128,2.00148,8000000.0
2006-08-17 09:45:00,2.00157,2.00182,2.00157,2.0018,7000000.0
2006-08-17 09:46:00,2.0019,2.00248,2.00183,2.00248,11000000.0
2006-08-17 09:47:00,2.00256,2.00272,2.00256,2.00264,9000000.0
2006-08-17 09:48:00,2.00259,2.00264,2.00243,2.00243,7000000.0
2006-08-17 09:49:00,2.00183,2.00197,2.00159,2.00191,11000000.0
2006-08-17 09:51:00,2.00193,2.0021,2.00192,2.00203,8000000.0
2006-08-17 09:52:00,2.00183,2.00229,2.00183,2.00229,8000000.0
2006-08-17 09:53:00,2.00218,2.0024,2.00218,2.00219,10000000.0
2006-08-17 09:54:00,2.00246,2.00246,2.00209,2.00212,7000000.0
2006-08-17 09:55:00,2.00213,2.00213,2.00196,2.00201,8000000.0
2006-08-17 09:56:00,2.00198,2.0024,2.00198,2.00219,10000000.0
2006-08-17 09:57:00,2.00171,2.00218,2.00171,2.00194,8000000.0
2006-08-17 09:58:00,2.00215,2.00221,2.00203,2.00203,8000000.0
2006-08-17 09:59:00,2.00195,2.00195,2.00184,2.00184,10000000.0
2006-08-17 10:00:00,2.00191,2.00198,2.00182,2.00188,10000000.0
2006-08-17 10:01:00,2.00183,2.00183,2.00159,2.00163,10000000.0
2006-08-17 10:02:00,2.00167,2.00179,2.00161,2.00166,10000000.0
2006-08-17 10:03:00,2.00162,2.00177,2.00159,2.00177,7000000.0
2006-08-17 10:04:00,2.00174,2.00174,2.00152,2.00152,7000000.0
2006-08-17 10:05:00,2.0016,2.00202,2.0016,2.00202,11000000.0
2006-08-17 10:06:00,2.00191,2.00212,2.00171,2.00212,7000000.0
2006-08-17 10:07:00,2.0021,2.0021,2.00134,2.00144,7000000.0
2006-08-17 10:08:00,2.00181,2.00181,2.0013,2.0013,7000000.0
2006-08-17 10:09:00,2.00116,2.00116,2.00098,2.00098,7000000.0
2006-08-17 10:10:00,2.00111,2.00111,2.00079,2.00079,7000000.0
2006-08-17 10:11:00,2.00068,2.00068,2.00052,2.00055,7000000.0
2006-08-17 10:12:00,2.00058,2.00101,2.00054,2.00101,8000000.0
2006-08-17 10:13:00,2.0012,2.00126,2.00107,2.00107,8000000.0
2006-08-17 10:14:00,2.00117,2.0013,2.00107,2.0013,7000000.0
2006-08-17 10:15:00,2.00123,2.00137,2.00104,2.00137,10000000.0
2006-08-17 10:16:00,2.00159,2.00178,2.00143,2.00143,7000000.0
2006-08-17 10:17:00,2.00132,2.0015,2.00132,2.0015,11000000.0
2006-08-17 10:18:00,2.00147,2.00164,2.00141,2.00141,8000000.0
2006-08-17 10:19:00,2.00152,2.0018,2.00152,2.0018,9000000.0
2006-08-17 10:20:00,2.00182,2.00182,2.00164,2.00181,7000000.0
2006-08-17 10:21:00,2.00189,2.00213,2.00189,2.00213,8000000.0
2006-08-17 10:22:00,2.002,2.002,2.0017,2.00183,7000000.0
2006-08-17 10:23:00,2.00172,2.00191,2.00093,2.00102,7000000.0
2006-08-17 10:24:00,2.00141,2.00165,2.00133,2.00165,7000000.0
2006-08-17 10:25:00,2.00155,2.00167,2.00143,2.00165,9000000.0
2006-08-17 10:26:00,2.00176,2.00206,2.00176,2.0019,11000000.0
2006-08-17 10:27:00,2.00188,2.00194,2.00167,2.00191,8000000.0
2006-08-17 10:28:00,2.00177,2.00214,2.00177,2.00209,9000000.0
2006-08-17 10:29:00,2.00232,2.00275,2.00232,2.0027,8000000.0
2006-08-17 10:30:00,2.00248,2.00263,2.00238,2.00263,8000000.0
2006-08-17 10:31:00,2.00259,2.00259,2.00223,2.00223,7000000.0
2006-08-17 10:32:00,2.00247,2.00287,2.00247,2.00287,9000000.0
2006-08-17 10:33:00,2.00343,2.00475,2.00343,2.00475,7000000.0
2006-08-17 10:34:00,2.00484,2.00493,2.00463,2.00469,7000000.0
2006-08-17 10:35:00,2.00445,2.00476,2.00417,2.00476,7000000.0
2006-08-17 10:36:00,2.0046,2.00467,2.00424,2.00448,8000000.0
2006-08-17 10:37:00,2.00474,2.00553,2.00474,2.00553,8000000.0
2006-08-17 10:38:00,2.00523,2.00523,2.00432,2.00434,10000000.0
2006-08-17 10:39:00,2.00482,2.00539,2.00482,2.00516,8000000.0
2006-08-17 10:40:00,2.00495,2.00497,2.00468,2.00469,7000000.0
2006-08-17 10:41:00,2.00468,2.00493,2.00468,2.00479,9000000.0
2006-08-17 10:42:00,2.00498,2.00524,2.0049,2.0049,7000000.0
2006-08-17 10:43:00,2.00494,2.0051,2.00483,2.0051,10000000.0
2006-08-17 10:44:00,2.00551,2.00583,2.00551,2.00583,7000000.0
2006-08-17 10:45:00,2.00569,2.00569,2.00507,2.00507,8000000.0
2006-08-17 10:46:00,2.005,2.00552,2.005,2.00552,8000000.0
2006-08-17 10:47:00,2.00559,2.00581,2.00553,2.00578,7000000.0
2006-08-17 10:48:00,2.00611,2.00725,2.00611,2.00725,8000000.0
2006-08-17 10:49:00,2.00706,2.00706,2.00654,2.00668,9000000.0
2006-08-17 10:50:00,2.00662,2.00662,2.00644,2.0065,8000000.0
2006-08-17 10:51:00,2.00653,2.00703,2.00653,2.00703,9000000.0
2006-08-17 10:52:00,2.00714,2.00779,2.00714,2.00779,8000000.0
2006-08-17 10:53:00,2.00782,2.00797,2.00777,2.00777,9000000.0
2006-08-17 10:54:00,2.00745,2.00745,2.0071,2.0071,10000000.0
2006-08-17 10:55:00,2.00714,2.0073,2.00711,2.0073,7000000.0
2006-08-17 10:56:00,2.00704,2.0074,2.00555,2.00721,7000000.0
2006-08-17 10:57:00,2.00719,2.00719,2.00682,2.00682,8000000.0
2006-08-17 10:58:00,2.00646,2.00677,2.00624,2.00677,7000000.0
2006-08-17 10:59:00,2.00657,2.007,2.00657,2.00697,11000000.0
2006-08-17 11:00:00,2.00648,2.00648,2.00399,2.00399,7000000.0
2006-08-17 11:01:00,2.00529,2.0053,2.00519,2.00522,8000000.0
2006-08-17 11:02:00,2.00573,2.00611,2.00573,2.00583,7000000.0
2006-08-17 11:03:00,2.00538,2.00547,2.00529,2.00532,11000000.0
2006-08-17 11:04:00,2.00518,2.00518,2.00489,2.00489,11000000.0
2006-08-17 11:05:00,2.00515,2.00542,2.00515,2.00542,7000000.0
2006-08-17 11:06:00,2.0053,2.00532,2.00508,2.00511,8000000.0
2006-08-17 11:07:00,2.00498,2.00548,2.0049,2.0054,7000000.0
2006-08-17 11:08:00,2.00577,2.00623,2.00577,2.00623,9000000.0
2006-08-17 11:09:00,2.00613,2.00629,2.00607,2.00629,8000000.0
2006-08-17 11:10:00,2.0063,2.00663,2.00628,2.00663,8000000.0
2006-08-17 11:11:00,2.00662,2.00662,2.0062,2.0065,10000000.0
2006-08-17 11:12:00,2.00693,2.00726,2.00693,2.00712,7000000.0
2006-08-17 11:13:00,2.00701,2.00701,2.00655,2.00671,11000000.0
2006-08-17 11:14:00,2.0067,2.00685,2.00655,2.00655,11000000.0
2006-08-17 11:15:00,2.00669,2.00674,2.0065,2.0065,7000000.0
2006-08-17 11:16:00,2.00641,2.00641,2.00612,2.00612,7000000.0
2006-08-17 11:17:00,2.0061,2.00641,2.00602,2.00637,7000000.0
2006-08-17 11:18:00,2.00635,2.00638,2.00595,2.00595,10000000.0
2006-08-17 11:19:00,2.00597,2.00638,2.00595,2.00638,11000000.0
2006-08-17 11:20:00,2.00635,2.00636,2.00615,2.00636,8000000.0
2006-08-17 11:21:00,2.00654,2.00664,2.00645,2.00658,7000000.0
2006-08-17 11:22:00,2.00625,2.00653,2.00625,2.00649,8000000.0
2006-08-17 11:23:00,2.00635,2.00635,2.00574,2.00592,8000000.0
2006-08-17 11:24:00,2.00604,2.00677,2.00602,2.00677,7000000.0
2006-08-17 11:25:00,2.00754,2.00754,2.00738,2.00741,8000000.0
2006-08-17 11:26:00,2.00767,2.00798,2.00765,2.00776,11000000.0
2006-08-17 11:28:00,2.00755,2.00784,2.00755,2.00784,7000000.0
2006-08-17 11:29:00,2.00778,2.0079,2.00739,2.0079,8000000.0
2006-08-17 11:30:00,2.00802,2.00823,2.00799,2.00823,7000000.0
2006-08-17 11:31:00,2.00862,2.00862,2.00828,2.00828,11000000.0
2006-08-17 11:32:00,2.00832,2.00842,2.00832,2.00837,11000000.0
2006-08-17 11:33:00,2.00812,2.00821,2.00802,2.00802,7000000.0
2006-08-17 11:34:00,2.00788,2.008,2.00785,2.00799,7000000.0
2006-08-17 11:35:00,2.00795,2.00795,2.00777,2.00795,10000000.0
2006-08-17 11:36:00,2.00763,2.00781,2.00753,2.00753,8000000.0
2006-08-17 11:38:00,2.00754,2.00754,2.00725,2.00725,9000000.0
2006-08-17 11:39:00,2.00704,2.00724,2.00703,2.00724,9000000.0
2006-08-17 11:40:00,2.00747,2.00826,2.00747,2.00826,11000000.0
2006-08-17 11:41:00,2.00802,2.00825,2.00775,2.00825,11000000.0
2006-08-17 11:42:00,2.00782,2.00782,2.00751,2.00768,11000000.0
2006-08-17 11:43:00,2.00762,2.00776,2.00752,2.00752,7000000.0
2006-08-17 11:44:00,2.00775,2.008,2.00775,2.008,7000000.0
2006-08-17 11:45:00,2.00788,2.00816,2.00788,2.00816,11000000.0
2006-08-17 11:46:00,2.00817,2.0085,2.00817,2.00845,7000000.0
2006-08-17 11:47:00,2.0086,2.00885,2.00846,2.00846,9000000.0
2006-08-17 11:49:00,2.00812,2.00849,2.00812,2.00849,7000000.0
2006-08-17 11:50:00,2.00852,2.00856,2.00842,2.00848,7000000.0
2006-08-17 11:51:00,2.00844,2.00844,2.00793,2.00835,8000000.0
2006-08-17 11:52:00,2.00841,2.00859,2.00841,2.00842,10000000.0
2006-08-17 11:53:00,2.00832,2.00898,2.00832,2.00898,10000000.0
2006-08-17 11:54:00,2.00898,2.00898,2.00877,2.00878,9000000.0
2006-08-17 11:55:00,2.00814,2.00892,2.00814,2.00892,8000000.0
2006-08-17 11:56:00,2.00911,2.00931,2.00911,2.00931,11000000.0
2006-08-17 11:57:00,2.0091,2.0092,2.00892,2.0092,8000000.0
2006-08-17 11:58:00,2.0092,2.00928,2.00916,2.00922,9000000.0
2006-08-17 11:59:00,2.00926,2.00936,2.00926,2.00936,7000000.0
2006-08-17 12:00:00,2.009,2.009,2.00859,2.00859,7000000.0
2006-08-17 12:01:00,2.00855,2.00873,2.00847,2.00847,10000000.0
2006-08-17 12:02:00,2.00848,2.00876,2.00848,2.00876,10000000.0
2006-08-17 12:04:00,2.00884,2.00888,2.00873,2.00888,9000000.0
2006-08-17 12:05:00,2.00885,2.00899,2.00865,2.00899,11000000.0
2006-08-17 12:06:00,2.00903,2.00903,2.00855,2.00855,7000000.0
2006-08-17 12:08:00,2.00871,2.00871,2.00829,2.00829,9000000.0
2006-08-17 12:09:00,2.00831,2.00831,2.00779,2.00785,8000000.0
2006-08-17 12:10:00,2.00785,2.00793,2.0078,2.00781,8000000.0
2006-08-17 12:11:00,2.00732,2.00732,2.00665,2.00667,7000000.0
2006-08-17 12:12:00,2.00667,2.00698,2.00662,2.00697,7000000.0
2006-08-17 12:13:00,2.00717,2.00717,2.00666,2.00685,10000000.0
2006-08-17 12:14:00,2.00679,2.00686,2.00669,2.00669,8000000.0
2006-08-17 12:15:00,2.00658,2.00699,2.00658,2.00699,8000000.0
2006-08-17 12:16:00,2.00689,2.00767,2.00689,2.00767,8000000.0
2006-08-17 12:17:00,2.00746,2.00748,2.00737,2.00748,8000000.0
2006-08-17 12:18:00,2.00752,2.00784,2.00749,2.00784,11000000.0
2006-08-17 12:19:00,2.00732,2.0075,2.00724,2.00747,9000000.0
2006-08-17 12:20:00,2.00751,2.00751,2.00727,2.00733,10000000.0
2006-08-17 12:21:00,2.00723,2.00814,2.00576,2.00576,7000000.0
2006-08-17 12:22:00,2.00729,2.00738,2.00702,2.00724,8000000.0
2006-08-17 12:23:00,2.00715,2.00725,2.00707,2.00707,7000000.0
2006-08-17 12:24:00,2.0072,2.0072,2.00714,2.00714,7000000.0
2006-08-17 12:25:00,2.00725,2.00725,2.00703,2.00709,9000000.0
2006-08-17 12:26:00,2.00711,2.00727,2.00709,2.00724,8000000.0
2006-08-17 12:27:00,2.00731,2.00741,2.00722,2.0073,10000000.0
2006-08-17 12:28:00,2.00739,2.00766,2.00738,2.00766,9000000.0
2006-08-17 12:29:00,2.00763,2.00763,2.00745,2.00756,9000000.0
2006-08-17 12:30:00,2.00744,2.00744,2.00719,2.00739,7000000.0
2006-08-17 12:31:00,2.00703,2.00733,2.00703,2.00733,11000000.0
2006-08-17 12:32:00,2.00731,2.00732,2.00709,2.00714,7000000.0
2006-08-17 12:33:00,2.00741,2.00741,2.00697,2.00697,7000000.0
2006-08-17 12:34:00,2.00756,2.00761,2.00648,2.00648,7000000.0
2006-08-17 12:35:00,2.00614,2.00636,2.00602,2.00602,8000000.0
2006-08-17 12:36:00,2.00593,2.00655,2.00586,2.00586,8000000.0
2006-08-17 12:37:00,2.0057,2.0057,2.00478,2.00507,9000000.0
2006-08-17 12:38:00,2.00537,2.00592,2.00537,2.00569,8000000.0
2006-08-17 12:39:00,2.00551,2.00563,2.00546,2.00546,9000000.0
2006-08-17 12:40:00,2.00551,2.00575,2.00551,2.00568,7000000.0
2006-08-17 12:41:00,2.00576,2.00579,2.0057,2.00578,8000000.0
2006-08-17 12:42:00,2.00579,2.00593,2.00577,2.00591,9000000.0
2006-08-17 12:43:00,2.00586,2.00602,2.0057,2.0057,9000000.0
2006-08-17 12:44:00,2.00578,2.00578,2.00527,2.00527,8000000.0
2006-08-17 12:45:00,2.00527,2.00527,2.00477,2.00493,10000000.0
2006-08-17 12:46:00,2.00498,2.00508,2.00483,2.00489,9000000.0
2006-08-17 12:47:00,2.00489,2.00495,2.00471,2.00471,10000000.0
2006-08-17 12:48:00,2.00456,2.00525,2.00456,2.00525,11000000.0
2006-08-17 12:49:00,2.005,2.00565,2.005,2.00565,7000000.0
2006-08-17 12:50:00,2.00599,2.00635,2.00591,2.00635,7000000.0
2006-08-17 12:51:00,2.00643,2.00646,2.00627,2.00633,8000000.0
2006-08-17 12:52:00,2.00661,2.00677,2.00645,2.00671,11000000.0
2006-08-17 12:53:00,2.00676,2.00676,2.00662,2.00664,8000000.0
2006-08-17 12:55:00,2.00671,2.00671,2.00658,2.00665,8000000.0
2006-08-17 12:56:00,2.00661,2.00661,2.0065,2.00658,7000000.0
2006-08-17 12:57:00,2.00651,2.00652,2.00634,2.00652,7000000.0
2006-08-17 12:58:00,2.00661,2.00665,2.00648,2.00648,8000000.0
2006-08-17 12:59:00,2.00661,2.00696,2.00657,2.00668,7000000.0
2006-08-17 13:00:00,2.00647,2.00688,2.00647,2.00688,8000000.0
2006-08-17 13:01:00,2.0068,2.00767,2.0068,2.00767,8000000.0
2006-08-17 13:02:00,2.00738,2.00738,2.007,2.00701,7000000.0
2006-08-17 13:04:00,2.00664,2.00664,2.00654,2.00659,7000000.0
2006-08-17 13:05:00,2.00656,2.00656,2.00635,2.00656,8000000.0
2006-08-17 13:06:00,2.0066,2.0066,2.00643,2.00658,7000000.0
2006-08-17 13:07:00,2.00652,2.00652,2.00587,2.00587,7000000.0
2006-08-17 13:08:00,2.00605,2.0062,2.00602,2.00615,10000000.0
2006-08-17 13:09:00,2.00621,2.00632,2.00604,2.00628,7000000.0
2006-08-17 13:10:00,2.00644,2.00653,2.00631,2.00647,9000000.0
2006-08-17 13:11:00,2.0066,2.00668,2.00639,2.00664,8000000.0
2006-08-17 13:12:00,2.0066,2.00674,2.00646,2.00667,8000000.0
2006-08-17 13:13:00,2.00649,2.00657,2.00636,2.00657,9000000.0
2006-08-17 13:14:00,2.00644,2.00673,2.00621,2.00673,7000000.0
2006-08-17 13:15:00,2.00669,2.00673,2.00648,2.00673,8000000.0
2006-08-17 13:16:00,2.0068,2.00696,2.00672,2.00696,8000000.0
2006-08-17 13:17:00,2.00704,2.00719,2.00687,2.00719,9000000.0
2006-08-17 13:19:00,2.0069,2.00724,2.0069,2.00724,8000000.0
2006-08-17 13:20:00,2.00707,2.00745,2.00692,2.00745,8000000.0
2006-08-17 13:21:00,2.00741,2.00745,2.00724,2.00745,7000000.0
2006-08-17 13:22:00,2.00762,2.00779,2.00747,2.00779,11000000.0
2006-08-17 13:23:00,2.00767,2.00773,2.0076,2.00767,8000000.0
2006-08-17 13:24:00,2.00753,2.00753,2.00713,2.00713,7000000.0
2006-08-17 13:25:00,2.00725,2.00765,2.00725,2.00762,11000000.0
2006-08-17 13:26:00,2.00744,2.00747,2.00734,2.00744,10000000.0
2006-08-17 13:28:00,2.0075,2.00756,2.00739,2.00756,21000000.0
2006-08-17 13:29:00,2.00741,2.00753,2.00712,2.00712,17000000.0
2006-08-17 13:30:00,2.00657,2.00713,2.00657,2.00713,7000000.0
2006-08-17 13:32:00,2.00734,2.00734,2.00727,2.00727,14000000.0
2006-08-17 13:33:00,2.00724,2.0073,2.00724,2.00727,14000000.0
2006-08-17 13:34:00,2.0073,2.00738,2.00729,2.00735,31000000.0
2006-08-17 13:35:00,2.00752,2.00779,2.0075,2.0075,17000000.0
2006-08-17 13:36:00,2.00737,2.00739,2.00695,2.00695,24000000.0
2006-08-17 13:37:00,2.00708,2.00718,2.00708,2.00716,10000000.0
2006-08-17 13:38:00,2.00676,2.00683,2.00657,2.00657,18000000.0
2006-08-17 13:39:00,2.00655,2.00657,2.00648,2.00653,15000000.0
2006-08-17 13:40:00,2.00657,2.0068,2.00654,2.0068,29000000.0
2006-08-17 13:41:00,2.00685,2.00697,2.0068,2.00688,13000000.0
2006-08-17 13:43:00,2.00687,2.00697,2.00676,2.00692,10000000.0
2006-08-17 13:44:00,2.00701,2.00701,2.00672,2.00682,26000000.0
2006-08-17 13:45:00,2.00679,2.00697,2.00678,2.00683,22000000.0
2006-08-17 13:46:00,2.00711,2.0074,2.00711,2.00739,19000000.0
2006-08-17 13:47:00,2.00733,2.00763,2.00733,2.00755,17000000.0
2006-08-17 13:48:00,2.00735,2.00748,2.00735,2.00745,22000000.0
2006-08-17 13:49:00,2.00744,2.00744,2.00733,2.00733,24000000.0
2006-08-17 13:50:00,2.00744,2.00752,2.00722,2.00722,15000000.0
2006-08-17 13:51:00,2.00709,2.0073,2.00709,2.0073,22000000.0
2006-08-17 13:52:00,2.00741,2.00741,2.0069,2.00694,32000000.0
2006-08-17 13:53:00,2.00689,2.00706,2.00689,2.00689,28000000.0
2006-08-17 13:54:00,2.00706,2.00706,2.00699,2.00703,31000000.0
2006-08-17 13:55:00,2.00719,2.00719,2.00704,2.00707,20000000.0
2006-08-17 13:56:00,2.00694,2.00695,2.00678,2.00683,24000000.0
2006-08-17 13:57:00,2.00687,2.00689,2.0066,2.0066,34000000.0
2006-08-17 13:58:00,2.00655,2.00665,2.00642,2.00665,16000000.0
2006-08-17 13:59:00,2.00672,2.00672,2.00657,2.00657,30000000.0
2006-08-17 14:00:00,2.00671,2.00693,2.00668,2.00676,39000000.0
2006-08-17 14:01:00,2.00681,2.00681,2.00664,2.00664,30000000.0
2006-08-17 14:02:00,2.00646,2.00667,2.00633,2.00633,19000000.0
2006-08-17 14:03:00,2.00628,2.00642,2.00628,2.00642,23000000.0
2006-08-17 14:04:00,2.00643,2.0067,2.00643,2.00653,33000000.0
2006-08-17 14:05:00,2.00641,2.00643,2.00635,2.00636,28000000.0
2006-08-17 14:06:00,2.00646,2.00671,2.00645,2.00671,31000000.0
2006-08-17 14:07:00,2.00665,2.00665,2.00621,2.00646,31000000.0
2006-08-17 14:08:00,2.00633,2.00633,2.00619,2.00626,27000000.0
2006-08-17 14:09:00,2.00624,2.00641,2.00615,2.00641,27000000.0
2006-08-17 14:10:00,2.00649,2.00694,2.00649,2.00694,24000000.0
2006-08-17 14:11:00,2.00701,2.00705,2.00688,2.00694,21000000.0
2006-08-17 14:12:00,2.00682,2.00695,2.00673,2.00693,22000000.0
2006-08-17 14:13:00,2.00752,2.00778,2.00752,2.00778,13000000.0
2006-08-17 14:14:00,2.00761,2.00761,2.00661,2.00671,21000000.0
2006-08-17 14:15:00,2.00683,2.00683,2.00628,2.00628,25000000.0
2006-08-17 14:16:00,2.00652,2.00681,2.00646,2.00661,26000000.0
2006-08-17 14:17:00,2.00715,2.00715,2.00692,2.00708,32000000.0
2006-08-17 14:18:00,2.00718,2.0072,2.00711,2.00715,27000000.0
2006-08-17 14:19:00,2.00713,2.00713,2.00697,2.00698,35000000.0
2006-08-17 14:20:00,2.00712,2.00715,2.0067,2.0067,32000000.0
2006-08-17 14:21:00,2.00662,2.00685,2.00657,2.00678,39000000.0
2006-08-17 14:22:00,2.0067,2.00693,2.0067,2.00693,22000000.0
2006-08-17 14:23:00,2.00689,2.00714,2.00682,2.00714,40000000.0
2006-08-17 14:24:00,2.00721,2.00751,2.00706,2.00751,10000000.0
2006-08-17 14:25:00,2.00715,2.00715,2.00632,2.00634,35000000.0
2006-08-17 14:26:00,2.00611,2.00611,2.00562,2.00562,18000000.0
2006-08-17 14:27:00,2.00536,2.00546,2.00521,2.00525,28000000.0
2006-08-17 14:28:00,2.00534,2.00559,2.00523,2.00549,21000000.0
2006-08-17 14:29:00,2.00512,2.00538,2.00512,2.00518,16000000.0
2006-08-17 14:30:00,2.00516,2.00538,2.00515,2.00533,25000000.0
2006-08-17 14:31:00,2.00521,2.00521,2.00482,2.00483,26000000.0
2006-08-17 14:32:00,2.00504,2.00504,2.00474,2.00474,32000000.0
2006-08-17 14:33:00,2.0046,2.00498,2.00459,2.00459,20000000.0
2006-08-17 14:34:00,2.00401,2.00401,2.00325,2.00325,25000000.0
2006-08-17 14:35:00,2.00301,2.00394,2.00301,2.00394,23000000.0
2006-08-17 14:36:00,2.00417,2.00434,2.0041,2.00426,11000000.0
2006-08-17 14:37:00,2.00448,2.00535,2.00448,2.00535,41000000.0
2006-08-17 14:38:00,2.00517,2.00536,2.00443,2.00443,54000000.0
2006-08-17 14:39:00,2.00411,2.00468,2.00411,2.00458,36000000.0
2006-08-17 14:40:00,2.00463,2.00463,2.00431,2.00431,36000000.0
2006-08-17 14:41:00,2.00429,2.00443,2.00375,2.00375,41000000.0
2006-08-17 14:42:00,2.00403,2.00523,2.00386,2.00523,19000000.0
2006-08-17 14:43:00,2.00529,2.00529,2.00513,2.00517,20000000.0
2006-08-17 14:44:00,2.00524,2.00567,2.00524,2.00567,25000000.0
2006-08-17 14:45:00,2.00596,2.00608,2.00591,2.00591,33000000.0
2006-08-17 14:46:00,2.00567,2.00602,2.00567,2.00602,11000000.0
2006-08-17 14:47:00,2.0061,2.00616,2.00609,2.00616,7000000.0
2006-08-17 14:48:00,2.00634,2.00698,2.00634,2.00698,21000000.0
2006-08-17 14:49:00,2.00685,2.00691,2.00645,2.00645,32000000.0
2006-08-17 14:50:00,2.00642,2.00664,2.00638,2.00649,33000000.0
2006-08-17 14:51:00,2.00643,2.00674,2.00643,2.00674,37000000.0
2006-08-17 14:52:00,2.00675,2.00721,2.00639,2.00639,17000000.0
2006-08-17 14:53:00,2.00583,2.00608,2.00583,2.00588,22000000.0
2006-08-17 14:54:00,2.00587,2.00605,2.00577,2.00605,17000000.0
2006-08-17 14:55:00,2.00616,2.0062,2.00593,2.00593,7000000.0
2006-08-17 14:56:00,2.00549,2.00565,2.00516,2.00516,21000000.0
2006-08-17 14:57:00,2.00531,2.00531,2.00482,2.00505,12000000.0
2006-08-17 14:58:00,2.00424,2.00516,2.00424,2.00469,31000000.0
2006-08-17 14:59:00,2.00493,2.0052,2.00493,2.00497,20000000.0
2006-08-17 15:00:00,2.00476,2.00476,2.00423,2.00423,32000000.0
2006-08-17 15:01:00,2.00382,2.00401,2.00365,2.00385,14000000.0
2006-08-17 15:02:00,2.00399,2.00421,2.00391,2.00391,26000000.0
2006-08-17 15:03:00,2.00439,2.00466,2.00439,2.00445,30000000.0
2006-08-17 15:04:00,2.00425,2.0043,2.00404,2.00423,29000000.0
2006-08-17 15:05:00,2.00416,2.00449,2.00416,2.00445,28000000.0
2006-08-17 15:06:00,2.00457,2.00459,2.00446,2.00446,16000000.0
2006-08-17 15:07:00,2.00441,2.00452,2.00223,2.00223,26000000.0
2006-08-17 15:08:00,2.00194,2.00215,2.00181,2.00215,25000000.0
2006-08-17 15:09:00,2.00166,2.00166,2.00128,2.00135,34000000.0
2006-08-17 15:10:00,2.00168,2.00238,2.00168,2.00238,36000000.0
2006-08-17 15:11:00,2.00253,2.00253,2.00209,2.00231,27000000.0
2006-08-17 15:12:00,2.00187,2.00187,2.00131,2.00132,26000000.0
2006-08-17 15:13:00,2.00147,2.00147,2.00121,2.00121,41000000.0
2006-08-17 15:14:00,2.0013,2.00146,2.00124,2.00124,30000000.0
2006-08-17 15:15:00,2.00056,2.00105,2.00056,2.00105,21000000.0
2006-08-17 15:16:00,2.00131,2.00131,2.00121,2.00121,9000000.0
2006-08-17 15:17:00,2.00155,2.00179,2.00141,2.00141,26000000.0
2006-08-17 15:18:00,2.00155,2.00209,2.00155,2.00209,10000000.0
2006-08-17 15:19:00,2.00209,2.00209,2.00159,2.00162,16000000.0
2006-08-17 15:20:00,2.00184,2.00204,2.00175,2.00185,20000000.0
2006-08-17 15:21:00,2.00176,2.00208,2.00176,2.00208,12000000.0
2006-08-17 15:22:00,2.00232,2.00233,2.00199,2.00202,22000000.0
2006-08-17 15:23:00,2.00205,2.00209,2.00167,2.00167,36000000.0
2006-08-17 15:24:00,2.00168,2.00178,2.00163,2.00178,8000000.0
2006-08-17 15:25:00,2.00172,2.0019,2.00153,2.00153,14000000.0
2006-08-17 15:26:00,2.00181,2.00232,2.00181,2.00216,40000000.0
2006-08-17 15:27:00,2.00215,2.00217,2.00204,2.00215,32000000.0
2006-08-17 15:28:00,2.00226,2.00226,2.00206,2.00215,55000000.0
2006-08-17 15:29:00,2.0022,2.0022,2.00022,2.00196,47000000.0
2006-08-17 15:30:00,2.00013,2.00196,2.00013,2.00188,71000000.0
2006-08-17 15:31:00,2.00198,2.00203,2.00181,2.00203,58000000.0
2006-08-17 15:32:00,2.00213,2.00223,2.00202,2.0022,25000000.0
2006-08-17 15:33:00,2.00175,2.0018,2.00116,2.00116,32000000.0
2006-08-17 15:34:00,2.00097,2.00144,2.00097,2.00144,22000000.0
2006-08-17 15:35:00,2.00142,2.00142,2.00099,2.00115,30000000.0
2006-08-17 15:36:00,2.00121,2.0015,2.00114,2.0015,23000000.0
2006-08-17 15:37:00,2.00167,2.00191,2.00167,2.00191,24000000.0
2006-08-17 15:39:00,2.00178,2.00178,2.0014,2.0014,40000000.0
2006-08-17 15:40:00,2.00141,2.00175,2.00141,2.00175,37000000.0
2006-08-17 15:41:00,2.00177,2.00177,2.00152,2.00166,43000000.0
2006-08-17 15:42:00,2.00163,2.0017,2.00161,2.0017,41000000.0
2006-08-17 15:43:00,2.00174,2.00212,2.00161,2.00212,30000000.0
2006-08-17 15:44:00,2.00184,2.00184,2.00158,2.00184,29000000.0
2006-08-17 15:45:00,2.00188,2.00188,2.00179,2.00186,36000000.0
2006-08-17 15:46:00,2.00188,2.00202,2.00182,2.00182,24000000.0
2006-08-17 15:47:00,2.00167,2.00199,2.00167,2.00199,31000000.0
2006-08-17 15:48:00,2.00208,2.00219,2.00199,2.002,33000000.0
2006-08-17 15:49:00,2.00181,2.00181,2.00145,2.00177,25000000.0
2006-08-17 15:50:00,2.00195,2.00195,2.00166,2.00166,11000000.0
2006-08-17 15:51:00,2.00167,2.00211,2.00167,2.00185,37000000.0
2006-08-17 15:52:00,2.00231,2.00231,2.00208,2.0021,23000000.0
2006-08-17 15:53:00,2.00247,2.00248,2.00219,2.0024,15000000.0
2006-08-17 15:54:00,2.00202,2.00211,2.00179,2.00211,26000000.0
2006-08-17 15:55:00,2.00242,2.00245,2.00227,2.00244,33000000.0
2006-08-17 15:56:00,2.00218,2.00218,2.00153,2.00153,6000000.0
2006-08-17 15:57:00,2.00124,2.00125,2.00116,2.00123,34000000.0
2006-08-17 15:58:00,2.0013,2.00165,2.0013,2.00165,24000000.0
2006-08-17 15:59:00,2.00145,2.00146,2.00127,2.00137,23000000.0
2006-08-17 16:00:00,2.00173,2.00201,2.00171,2.00182,51000000.0
2006-08-17 16:01:00,2.00173,2.00173,2.00144,2.00164,31000000.0
2006-08-17 16:02:00,2.00164,2.00164,2.00122,2.00159,29000000.0
2006-08-17 16:03:00,2.0017,2.0017,2.00149,2.0015,51000000.0
2006-08-17 16:04:00,2.00162,2.00164,2.00138,2.00138,38000000.0
2006-08-17 16:05:00,2.00125,2.00125,2.00101,2.00101,37000000.0
2006-08-17 16:06:00,2.00093,2.00128,2.00093,2.00128,33000000.0
2006-08-17 16:07:00,2.00128,2.00156,2.00119,2.00146,37000000.0
2006-08-17 16:08:00,2.00139,2.00158,2.0013,2.00155,37000000.0
2006-08-17 16:09:00,2.00187,2.00201,2.00187,2.00191,44000000.0
2006-08-17 16:10:00,2.00191,2.00211,2.00191,2.00205,41000000.0
2006-08-17 16:11:00,2.00203,2.00208,2.00157,2.00157,27000000.0
2006-08-17 16:12:00,2.00188,2.00235,2.00161,2.00161,22000000.0
2006-08-17 16:13:00,2.00129,2.00162,2.00129,2.00162,38000000.0
2006-08-17 16:14:00,2.00178,2.00202,2.00178,2.00198,41000000.0
2006-08-17 16:15:00,2.00218,2.00218,2.00191,2.00197,42000000.0
2006-08-17 16:16:00,2.00193,2.00194,2.00166,2.00176,45000000.0
2006-08-17 16:17:00,2.00175,2.00175,2.00161,2.00161,22000000.0
2006-08-17 16:18:00,2.00159,2.00164,2.00155,2.00156,49000000.0
2006-08-17 16:19:00,2.00183,2.00184,2.00167,2.00167,27000000.0
2006-08-17 16:20:00,2.00189,2.00189,2.00141,2.00141,52000000.0
2006-08-17 16:21:00,2.00135,2.0015,2.00125,2.0015,37000000.0
2006-08-17 16:22:00,2.00157,2.00162,2.00149,2.00161,50000000.0
2006-08-17 16:23:00,2.00138,2.0016,2.00136,2.00157,48000000.0
2006-08-17 16:24:00,2.0018,2.00189,2.0017,2.00189,44000000.0
2006-08-17 16:25:00,2.00184,2.00184,2.00147,2.00161,28000000.0
2006-08-17 16:26:00,2.00147,2.00178,2.00147,2.00153,41000000.0
2006-08-17 16:27:00,2.00152,2.00174,2.00152,2.00174,46000000.0
2006-08-17 16:28:00,2.00162,2.00162,2.00091,2.00098,34000000.0
2006-08-17 16:29:00,2.00081,2.00085,2.00074,2.00085,24000000.0
2006-08-17 16:30:00,2.00103,2.00167,2.00103,2.00167,43000000.0
2006-08-17 16:31:00,2.00168,2.00195,2.00128,2.00133,36000000.0
2006-08-17 16:32:00,2.00107,2.00178,2.00107,2.00152,34000000.0
2006-08-17 16:33:00,2.00165,2.00211,2.00165,2.00198,41000000.0
2006-08-17 16:34:00,2.00221,2.00233,2.00189,2.00189,29000000.0
2006-08-17 16:35:00,2.00192,2.00247,2.00192,2.00247,53000000.0
2006-08-17 16:36:00,2.00254,2.00254,2.00224,2.0025,43000000.0
2006-08-17 16:37:00,2.00255,2.00255,2.00236,2.00239,56000000.0
2006-08-17 16:38:00,2.00247,2.00256,2.0024,2.00245,34000000.0
2006-08-17 16:39:00,2.00222,2.00251,2.00213,2.00229,43000000.0
2006-08-17 16:40:00,2.00237,2.00271,2.00234,2.00245,63000000.0
2006-08-17 16:41:00,2.00239,2.00285,2.00239,2.00271,44000000.0
2006-08-17 16:42:00,2.00263,2.00263,2.00206,2.00206,57000000.0
2006-08-17 16:43:00,2.00171,2.00183,2.00159,2.00163,20000000.0
2006-08-17 16:44:00,2.0017,2.0019,2.00165,2.00178,34000000.0
2006-08-17 16:45:00,2.00195,2.00212,2.00188,2.0021,41000000.0
2006-08-17 16:46:00,2.00196,2.00196,2.00167,2.00186,59000000.0
2006-08-17 16:47:00,2.00203,2.00211,2.00182,2.00182,55000000.0
2006-08-17 16:48:00,2.00183,2.0021,2.00177,2.0021,46000000.0
2006-08-17 16:49:00,2.00208,2.00208,2.00195,2.00208,35000000.0
2006-08-17 16:50:00,2.00208,2.0022,2.00191,2.00196,45000000.0
2006-08-17 16:51:00,2.00181,2.0019,2.00156,2.00183,30000000.0
2006-08-17 16:52:00,2.00175,2.00181,2.00157,2.00181,30000000.0
2006-08-17 16:53:00,2.00185,2.00199,2.0017,2.0017,19000000.0
2006-08-17 16:54:00,2.00169,2.00196,2.00169,2.00175,18000000.0
2006-08-17 16:55:00,2.00173,2.00196,2.00173,2.00185,40000000.0
2006-08-17 16:56:00,2.00192,2.00249,2.00192,2.00249,37000000.0
2006-08-17 16:57:00,2.00252,2.00252,2.00212,2.00212,17000000.0
2006-08-17 16:58:00,2.0023,2.0023,2.00202,2.00202,45000000.0
2006-08-17 16:59:00,2.00181,2.00198,2.00145,2.00145,39000000.0
2006-08-17 17:00:00,2.00178,2.00178,2.00104,2.00121,47000000.0
2006-08-17 17:01:00,2.00148,2.00148,2.00123,2.00146,26000000.0
2006-08-17 17:02:00,2.00151,2.00159,2.00124,2.00128,33000000.0
2006-08-17 17:03:00,2.00125,2.00166,2.00115,2.00166,33000000.0
2006-08-17 17:04:00,2.00181,2.00207,2.00181,2.00207,37000000.0
2006-08-17 17:05:00,2.00146,2.00164,2.00146,2.0016,35000000.0
2006-08-17 17:06:00,2.00165,2.00165,2.00128,2.00128,46000000.0
2006-08-17 17:07:00,2.00166,2.0022,2.00166,2.0022,33000000.0
2006-08-17 17:08:00,2.00263,2.0027,2.00215,2.00215,45000000.0
2006-08-17 17:09:00,2.00202,2.00207,2.00172,2.00172,47000000.0
2006-08-17 17:10:00,2.00153,2.00158,2.00148,2.00148,6000000.0
2006-08-17 17:11:00,2.00141,2.00147,2.00133,2.00147,44000000.0
2006-08-17 17:12:00,2.00148,2.00158,2.00133,2.00153,23000000.0
2006-08-17 17:13:00,2.0017,2.0017,2.00147,2.00159,35000000.0
2006-08-17 17:14:00,2.00164,2.00164,2.00142,2.00155,27000000.0
2006-08-17 17:15:00,2.00144,2.00148,2.00131,2.00137,26000000.0
2006-08-17 17:16:00,2.00135,2.00136,2.00108,2.00108,27000000.0
2006-08-17 17:17:00,2.00104,2.00113,2.00098,2.00103,38000000.0
2006-08-17 17:18:00,2.00104,2.00108,2.00096,2.00102,29000000.0
2006-08-17 17:19:00,2.00097,2.00107,2.00097,2.00107,19000000.0
2006-08-17 17:20:00,2.00099,2.00101,2.00094,2.00097,29000000.0
2006-08-17 17:21:00,2.00107,2.00124,2.00107,2.00107,26000000.0
2006-08-17 17:22:00,2.00106,2.00125,2.00106,2.00124,30000000.0
2006-08-17 17:23:00,2.00123,2.00134,2.00118,2.00118,32000000.0
2006-08-17 17:25:00,2.00116,2.00123,2.00102,2.00119,20000000.0
2006-08-17 17:26:00,2.00102,2.00102,2.0008,2.0008,18000000.0
2006-08-17 17:27:00,2.00083,2.00095,2.00069,2.00095,44000000.0
2006-08-17 17:28:00,2.00146,2.00155,2.00128,2.00132,39000000.0
2006-08-17 17:29:00,2.00152,2.00178,2.00152,2.00178,36000000.0
2006-08-17 17:30:00,2.00185,2.00216,2.00185,2.00197,61000000.0
2006-08-17 17:31:00,2.0022,2.0024,2.00219,2.0024,62000000.0
2006-08-17 17:32:00,2.00242,2.00245,2.00228,2.00228,54000000.0
2006-08-17 17:33:00,2.00233,2.00281,2.00233,2.00281,64000000.0
2006-08-17 17:34:00,2.00289,2.00304,2.00285,2.00304,60000000.0
2006-08-17 17:35:00,2.00302,2.0031,2.00285,2.0031,43000000.0
2006-08-17 17:36:00,2.0033,2.0033,2.00275,2.00282,58000000.0
2006-08-17 17:37:00,2.00278,2.00278,2.00267,2.00268,47000000.0
2006-08-17 17:38:00,2.00264,2.00278,2.00264,2.00271,44000000.0
2006-08-17 17:39:00,2.00265,2.00271,2.00264,2.00265,41000000.0
2006-08-17 17:40:00,2.00256,2.00256,2.00248,2.00249,59000000.0
2006-08-17 17:41:00,2.00242,2.00242,2.00208,2.00208,50000000.0
2006-08-17 17:42:00,2.00199,2.00199,2.0019,2.0019,37000000.0
2006-08-17 17:43:00,2.00192,2.00227,2.00192,2.00227,33000000.0
2006-08-17 17:44:00,2.00241,2.00259,2.00239,2.00259,46000000.0
2006-08-17 17:45:00,2.00273,2.00302,2.00273,2.00302,49000000.0
2006-08-17 17:46:00,2.00311,2.00315,2.00288,2.0031,56000000.0
2006-08-17 17:47:00,2.00295,2.00301,2.00285,2.00294,65000000.0
2006-08-17 17:48:00,2.00264,2.00299,2.00261,2.00299,61000000.0
2006-08-17 17:49:00,2.00291,2.00305,2.00283,2.00285,72000000.0
2006-08-17 17:50:00,2.00291,2.00301,2.00283,2.0029,53000000.0
2006-08-17 17:51:00,2.00274,2.00275,2.00258,2.00264,54000000.0
2006-08-17 17:52:00,2.00247,2.00247,2.00219,2.00219,51000000.0
2006-08-17 17:53:00,2.00227,2.00242,2.00227,2.00238,42000000.0
2006-08-17 17:54:00,2.00237,2.00239,2.00229,2.0023,32000000.0
2006-08-17 17:55:00,2.00242,2.00292,2.00242,2.00292,32000000.0
2006-08-17 17:56:00,2.00296,2.00302,2.00268,2.00302,47000000.0
2006-08-17 17:57:00,2.00296,2.003,2.0028,2.0029,34000000.0
2006-08-17 17:58:00,2.00275,2.00289,2.00264,2.00281,44000000.0
2006-08-17 17:59:00,2.00278,2.00278,2.0012,2.0012,39000000.0
2006-08-17 18:00:00,2.00018,2.00147,2.00018,2.00147,32000000.0
2006-08-17 18:01:00,2.00225,2.00225,2.00182,2.00199,52000000.0
2006-08-17 18:02:00,2.0022,2.0022,2.00142,2.00142,30000000.0
2006-08-17 18:03:00,2.00143,2.00166,2.00131,2.00166,38000000.0
2006-08-17 18:04:00,2.00167,2.00215,2.00159,2.00201,38000000.0
2006-08-17 18:05:00,2.00255,2.00308,2.00255,2.00291,36000000.0
2006-08-17 18:06:00,2.00297,2.00308,2.0029,2.00298,32000000.0
2006-08-17 18:07:00,2.00307,2.00322,2.00306,2.00318,38000000.0
2006-08-17 18:08:00,2.00325,2.00345,2.00285,2.00285,56000000.0
2006-08-17 18:09:00,2.00313,2.00313,2.00284,2.00284,34000000.0
2006-08-17 18:10:00,2.00268,2.00268,2.00252,2.00258,26000000.0
2006-08-17 18:11:00,2.00265,2.0031,2.00265,2.0031,34000000.0
2006-08-17 18:12:00,2.00328,2.0035,2.0031,2.0031,24000000.0
2006-08-17 18:13:00,2.00285,2.00295,2.00283,2.00287,30000000.0
2006-08-17 18:14:00,2.00243,2.0026,2.00243,2.0026,22000000.0
2006-08-17 18:15:00,2.00255,2.00258,2.00248,2.00258,21000000.0
2006-08-17 18:16:00,2.00241,2.00249,2.00218,2.00243,66000000.0
2006-08-17 18:17:00,2.00242,2.00252,2.00232,2.00252,60000000.0
2006-08-17 18:19:00,2.00235,2.00238,2.00162,2.00162,46000000.0
2006-08-17 18:20:00,2.00155,2.00167,2.0015,2.00162,61000000.0
2006-08-17 18:21:00,2.0018,2.0019,2.0018,2.0018,37000000.0
2006-08-17 18:22:00,2.00185,2.00188,2.00172,2.00186,49000000.0
2006-08-17 18:23:00,2.00183,2.00183,2.00141,2.00141,34000000.0
2006-08-17 18:24:00,2.00134,2.00173,2.00134,2.00173,47000000.0
2006-08-17 18:25:00,2.00173,2.00173,2.00151,2.00156,31000000.0
2006-08-17 18:26:00,2.00123,2.00133,2.00119,2.00125,43000000.0
2006-08-17 18:27:00,2.00136,2.00164,2.00132,2.00164,35000000.0
2006-08-17 18:28:00,2.00155,2.00174,2.00143,2.00174,18000000.0
2006-08-17 18:29:00,2.00234,2.00267,2.00234,2.00236,24000000.0
2006-08-17 18:30:00,2.0023,2.00242,2.00213,2.00213,32000000.0
2006-08-17 18:31:00,2.00222,2.00247,2.0022,2.0022,46000000.0
2006-08-17 18:32:00,2.0023,2.00252,2.00228,2.00238,55000000.0
2006-08-17 18:33:00,2.00231,2.00231,2.00216,2.00216,29000000.0
2006-08-17 18:34:00,2.00194,2.00202,2.00162,2.00202,32000000.0
2006-08-17 18:35:00,2.00199,2.00276,2.00199,2.00276,47000000.0
2006-08-17 18:36:00,2.00284,2.00313,2.00284,2.00313,65000000.0
2006-08-17 18:37:00,2.00262,2.00278,2.00251,2.0026,63000000.0
2006-08-17 18:38:00,2.00263,2.00282,2.00259,2.00282,61000000.0
2006-08-17 18:39:00,2.0029,2.00337,2.0029,2.00333,37000000.0
2006-08-17 18:40:00,2.00326,2.0036,2.00314,2.0036,52000000.0
2006-08-17 18:41:00,2.00346,2.00346,2.00278,2.00278,68000000.0
2006-08-17 18:42:00,2.0029,2.0029,2.00258,2.00258,40000000.0
2006-08-17 18:43:00,2.00246,2.00246,2.00218,2.00229,39000000.0
2006-08-17 18:44:00,2.00289,2.00321,2.00288,2.00321,33000000.0
2006-08-17 18:45:00,2.00373,2.00494,2.00373,2.00494,57000000.0
2006-08-17 18:46:00,2.00504,2.00517,2.00481,2.00488,61000000.0
2006-08-17 18:47:00,2.00484,2.00484,2.00405,2.00405,41000000.0
2006-08-17 18:48:00,2.00382,2.00445,2.00382,2.00445,26000000.0
2006-08-17 18:49:00,2.00437,2.00498,2.00437,2.00498,31000000.0
2006-08-17 18:50:00,2.00517,2.00558,2.00508,2.00508,37000000.0
2006-08-17 18:51:00,2.00477,2.00491,2.00477,2.00482,17000000.0
2006-08-17 18:52:00,2.00507,2.00632,2.00507,2.00632,33000000.0
2006-08-17 18:53:00,2.00676,2.00694,2.00651,2.00694,31000000.0
2006-08-17 18:54:00,2.00712,2.00722,2.00694,2.00722,11000000.0
2006-08-17 18:55:00,2.0074,2.00766,2.0074,2.00746,22000000.0
2006-08-17 18:56:00,2.00747,2.00769,2.00746,2.00761,16000000.0
2006-08-17 18:57:00,2.00769,2.00783,2.0076,2.00783,15000000.0
2006-08-17 18:58:00,2.00805,2.00805,2.00723,2.00723,19000000.0
2006-08-17 18:59:00,2.0072,2.0072,2.00686,2.00686,26000000.0
2006-08-17 19:00:00,2.00686,2.00686,2.00652,2.00667,12000000.0
2006-08-17 19:01:00,2.00651,2.00651,2.00586,2.00586,18000000.0
2006-08-17 19:02:00,2.00571,2.00589,2.00541,2.00546,23000000.0
2006-08-17 19:03:00,2.00528,2.00554,2.00523,2.00546,21000000.0
2006-08-17 19:04:00,2.00502,2.00521,2.00502,2.00517,55000000.0
2006-08-17 19:05:00,2.00533,2.00533,2.00497,2.00533,42000000.0
2006-08-17 19:06:00,2.00533,2.00542,2.00499,2.0052,63000000.0
2006-08-17 19:07:00,2.00515,2.00534,2.00502,2.00534,39000000.0
2006-08-17 19:08:00,2.00543,2.00546,2.00531,2.00534,32000000.0
2006-08-17 19:09:00,2.00512,2.00543,2.00491,2.00491,56000000.0
2006-08-17 19:10:00,2.0048,2.00493,2.00476,2.00481,27000000.0
2006-08-17 19:11:00,2.00478,2.00503,2.00472,2.00493,36000000.0
2006-08-17 19:12:00,2.00475,2.00476,2.00453,2.00454,25000000.0
2006-08-17 19:13:00,2.0046,2.00512,2.0046,2.00462,23000000.0
2006-08-17 19:14:00,2.00453,2.00478,2.00446,2.00448,37000000.0
2006-08-17 19:15:00,2.0044,2.00455,2.0044,2.00444,17000000.0
2006-08-17 19:16:00,2.00425,2.00425,2.00416,2.0042,23000000.0
2006-08-17 19:17:00,2.00431,2.00534,2.00428,2.00533,17000000.0
2006-08-17 19:18:00,2.00533,2.00533,2.00493,2.00493,30000000.0
2006-08-17 19:20:00,2.00488,2.00503,2.00464,2.00483,23000000.0
2006-08-17 19:21:00,2.0047,2.00475,2.00449,2.00475,21000000.0
2006-08-17 19:22:00,2.00495,2.00512,2.0047,2.0047,25000000.0
2006-08-17 19:23:00,2.00472,2.00606,2.00472,2.00606,12000000.0
2006-08-17 19:24:00,2.00625,2.00668,2.00625,2.00668,39000000.0
2006-08-17 19:25:00,2.00652,2.00652,2.00596,2.00621,49000000.0
2006-08-17 19:26:00,2.00631,2.00652,2.00614,2.00614,48000000.0
2006-08-17 19:27:00,2.00622,2.00625,2.00591,2.00591,51000000.0
2006-08-17 19:28:00,2.00599,2.00609,2.00598,2.00598,40000000.0
2006-08-17 19:29:00,2.00591,2.00591,2.00545,2.00545,28000000.0
2006-08-17 19:30:00,2.00561,2.00613,2.00561,2.00597,32000000.0
2006-08-17 19:31:00,2.00612,2.00632,2.00603,2.00603,28000000.0
2006-08-17 19:32:00,2.00601,2.0061,2.00583,2.00586,31000000.0
2006-08-17 19:33:00,2.00584,2.0059,2.0058,2.0059,14000000.0
2006-08-17 19:34:00,2.00556,2.00556,2.00529,2.00542,49000000.0
2006-08-17 19:35:00,2.00551,2.0058,2.00548,2.0058,28000000.0
2006-08-17 19:36:00,2.00577,2.00586,2.00577,2.00586,16000000.0
2006-08-17 19:37:00,2.00575,2.00575,2.00548,2.00549,26000000.0
2006-08-17 19:38:00,2.00543,2.00558,2.00543,2.00556,8000000.0
2006-08-17 19:40:00,2.00547,2.00576,2.00544,2.00544,16000000.0
2006-08-17 19:41:00,2.00564,2.00585,2.00555,2.00585,17000000.0
2006-08-17 19:42:00,2.00573,2.00587,2.00566,2.00576,19000000.0
2006-08-17 19:43:00,2.00574,2.00585,2.00574,2.00582,21000000.0
2006-08-17 19:44:00,2.00584,2.00594,2.00582,2.00588,21000000.0
2006-08-17 19:45:00,2.00589,2.00599,2.00555,2.00562,33000000.0
2006-08-17 19:46:00,2.00542,2.00564,2.00507,2.00546,18000000.0
2006-08-17 19:47:00,2.00544,2.00544,2.0052,2.0052,22000000.0
2006-08-17 19:48:00,2.00519,2.00528,2.00517,2.00527,18000000.0
2006-08-17 19:49:00,2.00635,2.00687,2.00635,2.00683,27000000.0
2006-08-17 19:50:00,2.00688,2.00688,2.00662,2.00667,23000000.0
2006-08-17 19:51:00,2.00653,2.00663,2.00468,2.00663,7000000.0
2006-08-17 19:52:00,2.00653,2.00653,2.00629,2.00629,15000000.0
2006-08-17 19:53:00,2.00635,2.00662,2.00635,2.00642,21000000.0
2006-08-17 19:55:00,2.0064,2.0064,2.00609,2.00627,30000000.0
2006-08-17 19:56:00,2.00624,2.00624,2.00607,2.00607,20000000.0
2006-08-17 19:57:00,2.00594,2.00594,2.00582,2.00582,12000000.0
2006-08-17 19:58:00,2.00568,2.00578,2.00515,2.00515,13000000.0
2006-08-17 19:59:00,2.00549,2.00554,2.00519,2.00529,31000000.0
2006-08-17 20:00:00,2.00514,2.00546,2.00514,2.00546,23000000.0
2006-08-17 20:01:00,2.00507,2.00507,2.00456,2.00473,13000000.0
2006-08-17 20:02:00,2.00475,2.00501,2.00475,2.00501,20000000.0
2006-08-17 20:03:00,2.00509,2.00513,2.00502,2.00509,18000000.0
2006-08-17 20:04:00,2.00527,2.00527,2.00443,2.00443,27000000.0
2006-08-17 20:05:00,2.00405,2.00409,2.00382,2.00404,23000000.0
2006-08-17 20:06:00,2.00443,2.00447,2.00432,2.00438,13000000.0
2006-08-17 20:07:00,2.00444,2.0045,2.00421,2.00424,29000000.0
2006-08-17 20:08:00,2.00425,2.00456,2.00425,2.00432,15000000.0
2006-08-17 20:09:00,2.00411,2.00426,2.00411,2.00415,17000000.0
2006-08-17 20:10:00,2.00431,2.00437,2.00416,2.00416,8000000.0
2006-08-17 20:11:00,2.00394,2.00437,2.00382,2.00437,10000000.0
2006-08-17 20:12:00,2.00433,2.00445,2.00423,2.00431,15000000.0
2006-08-17 20:13:00,2.00381,2.00381,2.00341,2.00346,17000000.0
2006-08-17 20:14:00,2.00319,2.00334,2.00309,2.00334,15000000.0
2006-08-17 20:15:00,2.00378,2.00419,2.00378,2.00419,10000000.0
2006-08-17 20:16:00,2.00423,2.00428,2.00412,2.00426,22000000.0
2006-08-17 20:17:00,2.00423,2.00435,2.00386,2.00417,7000000.0
2006-08-17 20:18:00,2.00431,2.00431,2.00406,2.00406,24000000.0
2006-08-17 20:19:00,2.00419,2.00437,2.00419,2.00424,9000000.0
2006-08-17 20:20:00,2.00436,2.00532,2.00436,2.00532,14000000.0
2006-08-17 20:21:00,2.00549,2.00549,2.00507,2.00507,7000000.0
2006-08-17 20:22:00,2.00524,2.00544,2.00524,2.00538,12000000.0
2006-08-17 20:23:00,2.00559,2.00602,2.00559,2.00602,8000000.0
2006-08-17 20:24:00,2.00612,2.00629,2.00605,2.0061,15000000.0
2006-08-17 20:25:00,2.00597,2.00597,2.00567,2.00567,16000000.0
2006-08-17 20:26:00,2.0054,2.00561,2.00539,2.00547,22000000.0
2006-08-17 20:27:00,2.0053,2.00535,2.00515,2.00534,11000000.0
2006-08-17 20:28:00,2.00547,2.00564,2.00547,2.00563,7000000.0
2006-08-17 20:29:00,2.00556,2.00569,2.00552,2.00555,20000000.0
2006-08-17 20:30:00,2.00563,2.00565,2.00537,2.00537,27000000.0
2006-08-17 20:31:00,2.0054,2.00556,2.0054,2.00542,7000000.0
2006-08-17 20:32:00,2.00524,2.00537,2.0052,2.00521,20000000.0
2006-08-17 20:33:00,2.00516,2.00516,2.00492,2.00505,14000000.0
2006-08-17 20:34:00,2.00504,2.00504,2.00488,2.00489,28000000.0
2006-08-17 20:35:00,2.00497,2.00522,2.00497,2.00522,23000000.0
2006-08-17 20:36:00,2.00499,2.00499,2.00481,2.00481,11000000.0
2006-08-17 20:37:00,2.00474,2.00481,2.00471,2.00481,7000000.0
2006-08-17 20:38:00,2.00487,2.00508,2.00487,2.00488,10000000.0
2006-08-17 20:39:00,2.00471,2.00481,2.00471,2.00474,9000000.0
2006-08-17 20:40:00,2.00495,2.00522,2.00495,2.00515,8000000.0
2006-08-17 20:41:00,2.00486,2.00486,2.00317,2.00324,8000000.0
2006-08-17 20:42:00,2.00331,2.00417,2.00331,2.00396,15000000.0
2006-08-17 20:43:00,2.00382,2.00398,2.00382,2.00398,12000000.0
2006-08-17 20:44:00,2.00439,2.00448,2.00421,2.00421,7000000.0
2006-08-17 20:45:00,2.00422,2.0043,2.00414,2.00421,12000000.0
2006-08-17 20:46:00,2.00456,2.00473,2.0045,2.0045,9000000.0
2006-08-17 20:47:00,2.00466,2.00466,2.00426,2.00454,11000000.0
2006-08-17 20:48:00,2.00449,2.00463,2.00449,2.00449,11000000.0
2006-08-17 20:49:00,2.00463,2.00474,2.00451,2.00474,18000000.0
2006-08-17 20:50:00,2.00466,2.00473,2.00453,2.00473,7000000.0
2006-08-17 20:51:00,2.0047,2.0047,2.00417,2.00442,18000000.0
2006-08-17 20:52:00,2.0044,2.00443,2.00421,2.00424,15000000.0
2006-08-17 20:53:00,2.00437,2.00449,2.00437,2.00449,8000000.0
2006-08-17 20:54:00,2.00466,2.00479,2.00466,2.00479,10000000.0
2006-08-17 20:55:00,2.00461,2.0047,2.00453,2.00461,5000000.0
2006-08-17 20:56:00,2.00459,2.00459,2.00446,2.00453,8000000.0
2006-08-17 20:57:00,2.00447,2.00524,2.00447,2.00524,18000000.0
2006-08-17 20:58:00,2.00548,2.00554,2.00539,2.00554,14000000.0
2006-08-17 20:59:00,2.00553,2.00577,2.00553,2.00577,8000000.0
2006-08-17 21:00:00,2.00585,2.00585,2.00566,2.0057,7000000.0
2006-08-17 21:02:00,2.00573,2.00596,2.00573,2.00586,8000000.0
2006-08-17 21:03:00,2.00569,2.00584,2.00567,2.00573,13000000.0
2006-08-17 21:04:00,2.00579,2.00584,2.00578,2.00582,8000000.0
2006-08-17 21:06:00,2.00589,2.00603,2.00589,2.00603,8000000.0
2006-08-17 21:07:00,2.00603,2.00618,2.00602,2.00608,7000000.0
2006-08-17 21:08:00,2.00612,2.00612,2.00595,2.00596,11000000.0
2006-08-17 21:10:00,2.00609,2.00623,2.00598,2.00623,10000000.0
2006-08-17 21:11:00,2.00625,2.0063,2.00619,2.00619,8000000.0
2006-08-17 21:12:00,2.00629,2.00632,2.00439,2.00439,10000000.0
2006-08-17 21:14:00,2.00631,2.00636,2.00626,2.00634,7000000.0
2006-08-17 21:17:00,2.00614,2.00616,2.00598,2.00614,7000000.0
2006-08-17 21:18:00,2.00606,2.00608,2.00599,2.00601,7000000.0
2006-08-17 21:19:00,2.0059,2.00591,2.00571,2.00575,8000000.0
2006-08-17 21:20:00,2.00585,2.00587,2.00576,2.00587,12000000.0
2006-08-17 21:21:00,2.00572,2.00576,2.00556,2.00571,8000000.0
2006-08-17 21:23:00,2.00563,2.00583,2.00559,2.00583,10000000.0
2006-08-17 21:24:00,2.00598,2.00602,2.00584,2.00594,11000000.0
2006-08-17 21:25:00,2.00586,2.00594,2.00579,2.00591,6000000.0
2006-08-17 21:26:00,2.00602,2.00606,2.0059,2.0059,5000000.0
2006-08-17 21:27:00,2.00596,2.00608,2.00596,2.00608,6000000.0
2006-08-17 21:28:00,2.00613,2.00613,2.00585,2.00586,20000000.0
2006-08-17 21:29:00,2.00571,2.00578,2.00559,2.00578,8000000.0
2006-08-17 21:31:00,2.00577,2.00581,2.00569,2.00579,4000000.0
2006-08-17 21:32:00,2.00588,2.00594,2.00577,2.00583,7000000.0
2006-08-17 21:33:00,2.00596,2.00604,2.00589,2.00603,6000000.0
2006-08-17 21:34:00,2.00604,2.00609,2.00594,2.00594,10000000.0
2006-08-17 21:35:00,2.00587,2.00587,2.00574,2.00579,11000000.0
2006-08-17 21:37:00,2.00588,2.00598,2.00585,2.00591,11000000.0
2006-08-17 21:38:00,2.0059,2.00606,2.00573,2.00575,26000000.0
2006-08-17 21:39:00,2.00572,2.00583,2.00565,2.00583,18000000.0
2006-08-17 21:41:00,2.00608,2.00608,2.00579,2.0058,7000000.0
2006-08-17 21:44:00,2.00601,2.00605,2.0059,2.006,18000000.0
2006-08-17 21:46:00,2.00599,2.00599,2.00593,2.00593,3000000.0
2006-08-17 21:47:00,2.00584,2.00606,2.00584,2.00606,4000000.0
2006-08-17 21:48:00,2.00605,2.00605,2.00595,2.00597,7000000.0
2006-08-17 21:49:00,2.00594,2.00601,2.00593,2.00598,8000000.0
2006-08-17 21:50:00,2.00596,2.00596,2.00582,2.00588,10000000.0
2006-08-17 21:51:00,2.00596,2.00602,2.00596,2.00598,7000000.0
2006-08-17 21:52:00,2.00587,2.00591,2.0057,2.0057,7000000.0
2006-08-17 21:53:00,2.00562,2.00565,2.00546,2.00546,8000000.0
2006-08-17 21:56:00,2.00555,2.00557,2.00554,2.00555,6000000.0
2006-08-17 21:57:00,2.0054,2.00567,2.0054,2.00567,13000000.0
2006-08-17 21:58:00,2.00575,2.00576,2.00566,2.00567,6000000.0
2006-08-17 21:59:00,2.00556,2.00586,2.00554,2.00572,25000000.0
2006-08-17 22:00:00,2.00582,2.00585,2.00566,2.00568,12000000.0
2006-08-17 22:01:00,2.00577,2.00587,2.00571,2.00587,6000000.0
2006-08-17 22:02:00,2.00573,2.00573,2.00566,2.00566,11000000.0
2006-08-17 22:03:00,2.00567,2.00582,2.00567,2.00582,9000000.0
2006-08-17 22:04:00,2.00583,2.00583,2.00555,2.00555,11000000.0
2006-08-17 22:05:00,2.00582,2.00584,2.00577,2.00579,5000000.0
2006-08-17 22:07:00,2.0058,2.00593,2.0058,2.00593,15000000.0
2006-08-17 22:09:00,2.00597,2.00604,2.00597,2.00598,13000000.0
2006-08-17 22:13:00,2.00601,2.00614,2.00601,2.00614,10000000.0
2006-08-17 22:14:00,2.00608,2.00608,2.00597,2.00597,13000000.0
2006-08-17 22:15:00,2.00597,2.00612,2.00597,2.00612,7000000.0
2006-08-17 22:17:00,2.00599,2.00606,2.00598,2.00606,16000000.0
2006-08-17 22:18:00,2.00617,2.00617,2.00604,2.00608,5000000.0
2006-08-17 22:19:00,2.00601,2.00601,2.00586,2.00591,6000000.0
2006-08-17 22:21:00,2.00593,2.00597,2.0059,2.0059,11000000.0
2006-08-17 22:22:00,2.00591,2.00598,2.00585,2.00598,8000000.0
2006-08-17 22:23:00,2.00585,2.00585,2.00564,2.00564,15000000.0
2006-08-17 22:26:00,2.00567,2.00567,2.00538,2.00551,10000000.0
2006-08-17 22:27:00,2.00541,2.00543,2.00536,2.00538,10000000.0
2006-08-17 22:30:00,2.00557,2.00562,2.00554,2.00562,5000000.0
2006-08-17 22:31:00,2.00566,2.00585,2.00565,2.00565,7000000.0
2006-08-17 22:32:00,2.00567,2.00579,2.00558,2.00568,7000000.0
2006-08-17 22:35:00,2.0057,2.00583,2.00558,2.00583,8000000.0
2006-08-17 22:36:00,2.0057,2.00577,2.00568,2.00568,7000000.0
2006-08-17 22:39:00,2.00562,2.0057,2.00558,2.00566,11000000.0
2006-08-17 22:41:00,2.00571,2.00585,2.00571,2.00581,16000000.0
2006-08-17 22:42:00,2.00584,2.00586,2.00559,2.00559,9000000.0
2006-08-17 22:43:00,2.00556,2.00559,2.00551,2.00559,11000000.0
2006-08-17 22:44:00,2.00568,2.00576,2.00559,2.00559,8000000.0
2006-08-17 22:45:00,2.00566,2.00575,2.00566,2.00574,12000000.0
2006-08-17 22:46:00,2.00581,2.00585,2.00568,2.0057,9000000.0
2006-08-17 22:47:00,2.0057,2.00575,2.00567,2.00567,16000000.0
2006-08-17 22:48:00,2.00578,2.00596,2.00578,2.00589,11000000.0
2006-08-17 22:49:00,2.00575,2.00575,2.00555,2.00555,12000000.0
2006-08-17 22:50:00,2.00553,2.00556,2.00544,2.00544,16000000.0
2006-08-17 22:51:00,2.00565,2.0057,2.00556,2.00561,7000000.0
2006-08-17 22:54:00,2.00563,2.00569,2.00555,2.00567,7000000.0
2006-08-17 22:55:00,2.00567,2.00567,2.00546,2.00548,8000000.0
2006-08-17 22:56:00,2.00552,2.00558,2.00552,2.00552,8000000.0
2006-08-17 22:57:00,2.00558,2.00566,2.0054,2.00549,10000000.0
2006-08-17 22:58:00,2.00561,2.00561,2.00541,2.00544,7000000.0
2006-08-17 23:22:00,2.00546,2.00602,2.00546,2.00602,7000000.0
2006-08-17 23:25:00,2.00578,2.00578,2.00522,2.00522,10000000.0
2006-08-17 23:27:00,2.00535,2.00537,2.00525,2.00537,5000000.0
2006-08-17 23:29:00,2.00527,2.00527,2.00518,2.00519,25000000.0
2006-08-17 23:31:00,2.0051,2.00519,2.0049,2.0049,14000000.0
2006-08-17 23:32:00,2.00418,2.00435,2.00413,2.00422,9000000.0
2006-08-17 23:33:00,2.00437,2.00448,2.00437,2.00448,5000000.0
2006-08-17 23:34:00,2.00474,2.00517,2.00449,2.00449,6000000.0
2006-08-17 23:35:00,2.00478,2.00485,2.00476,2.00483,12000000.0
2006-08-17 23:36:00,2.0051,2.00535,2.00501,2.00535,9000000.0
2006-08-17 23:37:00,2.0052,2.0055,2.0052,2.0055,8000000.0
2006-08-17 23:38:00,2.00528,2.00528,2.00477,2.00477,8000000.0
2006-08-17 23:39:00,2.00424,2.00475,2.00424,2.00475,11000000.0
2006-08-17 23:40:00,2.00527,2.00532,2.00462,2.00525,21000000.0
2006-08-17 23:41:00,2.00568,2.00568,2.00533,2.00533,7000000.0
2006-08-17 23:42:00,2.00551,2.00551,2.00534,2.00534,19000000.0
2006-08-17 23:43:00,2.00535,2.00563,2.00535,2.00563,7000000.0
2006-08-17 23:44:00,2.00567,2.00589,2.00564,2.00574,8000000.0
2006-08-17 23:45:00,2.00575,2.0058,2.00562,2.00564,7000000.0
2006-08-17 23:46:00,2.00562,2.00587,2.00562,2.00587,8000000.0
2006-08-17 23:47:00,2.0061,2.0061,2.00594,2.00603,7000000.0
2006-08-17 23:48:00,2.00603,2.00603,2.00565,2.00565,8000000.0
2006-08-17 23:49:00,2.00563,2.00576,2.00556,2.00568,8000000.0
2006-08-17 23:50:00,2.0061,2.00667,2.0061,2.00639,8000000.0
2006-08-17 23:51:00,2.00639,2.00639,2.0062,2.0062,7000000.0
2006-08-17 23:54:00,2.00586,2.00621,2.00586,2.00602,7000000.0
2006-08-17 23:55:00,2.00605,2.00618,2.00605,2.00618,9000000.0
2006-08-17 23:56:00,2.00602,2.00626,2.00594,2.00599,12000000.0
2006-08-17 23:57:00,2.00625,2.00625,2.00619,2.0062,6000000.0
2006-08-17 23:58:00,2.00577,2.00577,2.00508,2.00508,8000000.0
2006-08-17 23:59:00,2.00537,2.00543,2.00529,2.00543,6000000.0
2006-08-18 00:00:00,2.00566,2.00583,2.00563,2.00579,7000000.0
2006-08-18 00:03:00,2.00601,2.00635,2.00601,2.00635,5000000.0
2006-08-18 00:04:00,2.00611,2.00617,2.0061,2.00614,10000000.0
2006-08-18 00:06:00,2.00625,2.00625,2.0054,2.00599,8000000.0
2006-08-18 00:07:00,2.00635,2.00657,2.00621,2.00655,9000000.0
2006-08-18 00:08:00,2.00639,2.00655,2.00639,2.00654,8000000.0
2006-08-18 00:09:00,2.00674,2.00701,2.00674,2.00701,9000000.0
2006-08-18 00:12:00,2.00711,2.00752,2.00706,2.00735,9000000.0
2006-08-18 00:13:00,2.00738,2.00832,2.00738,2.00832,8000000.0
2006-08-18 00:14:00,2.00834,2.00846,2.0083,2.00834,7000000.0
2006-08-18 00:21:00,2.00832,2.00832,2.0073,2.0073,8000000.0
2006-08-18 00:22:00,2.00616,2.00638,2.00616,2.00638,6000000.0
2006-08-18 00:23:00,2.00665,2.00665,2.00645,2.00649,7000000.0
2006-08-18 00:25:00,2.0063,2.00634,2.00629,2.00634,11000000.0
2006-08-18 00:26:00,2.00662,2.00685,2.00644,2.00685,7000000.0
2006-08-18 00:30:00,2.00716,2.00748,2.0071,2.00748,7000000.0
2006-08-18 00:32:00,2.00745,2.00757,2.00733,2.00757,7000000.0
2006-08-18 00:37:00,2.00755,2.00806,2.00755,2.00806,6000000.0
2006-08-18 00:38:00,2.00804,2.00805,2.00793,2.00796,7000000.0
2006-08-18 00:40:00,2.00823,2.00907,2.00823,2.00907,7000000.0
2006-08-18 00:41:00,2.00915,2.00926,2.00914,2.00926,6000000.0
2006-08-18 00:42:00,2.00925,2.00931,2.00916,2.00916,8000000.0
2006-08-18 00:43:00,2.00915,2.0096,2.00915,2.0096,4000000.0
2006-08-18 00:44:00,2.00979,2.01019,2.00958,2.00991,11000000.0
2006-08-18 00:45:00,2.01002,2.01032,2.01002,2.01025,7000000.0
2006-08-18 00:46:00,2.01049,2.01079,2.01049,2.01051,10000000.0
2006-08-18 00:47:00,2.01045,2.01082,2.01045,2.01082,7000000.0
2006-08-18 00:48:00,2.01096,2.01121,2.01076,2.01121,8000000.0
2006-08-18 00:49:00,2.01009,2.01009,2.00897,2.00897,5000000.0
2006-08-18 00:50:00,2.00892,2.00894,2.00878,2.00892,10000000.0
2006-08-18 00:51:00,2.0091,2.00951,2.0091,2.00951,5000000.0
2006-08-18 00:52:00,2.00955,2.00991,2.00953,2.00953,7000000.0
2006-08-18 00:53:00,2.00964,2.0099,2.00962,2.0099,11000000.0
2006-08-18 00:54:00,2.00975,2.00975,2.00911,2.00928,10000000.0
2006-08-18 00:55:00,2.00898,2.00898,2.00857,2.00866,7000000.0
2006-08-18 00:56:00,2.00876,2.00941,2.00876,2.00941,6000000.0
2006-08-18 00:57:00,2.0097,2.0097,2.00909,2.00918,8000000.0
2006-08-18 00:58:00,2.00931,2.00958,2.0091,2.00958,10000000.0
2006-08-18 00:59:00,2.00913,2.00913,2.00874,2.00906,7000000.0
2006-08-18 01:00:00,2.00883,2.00912,2.00883,2.00894,19000000.0
2006-08-18 01:01:00,2.00825,2.00862,2.00788,2.00862,12000000.0
2006-08-18 01:02:00,2.00853,2.00875,2.00846,2.00854,8000000.0
2006-08-18 01:03:00,2.00849,2.00849,2.00818,2.00824,7000000.0
2006-08-18 01:04:00,2.0081,2.0081,2.00783,2.00783,8000000.0
2006-08-18 01:06:00,2.00755,2.00755,2.00741,2.00748,8000000.0
2006-08-18 01:07:00,2.00738,2.00788,2.00738,2.00749,11000000.0
2006-08-18 01:08:00,2.00812,2.00853,2.00811,2.00811,10000000.0
2006-08-18 01:09:00,2.00783,2.00803,2.00777,2.00782,8000000.0
2006-08-18 01:10:00,2.00779,2.00793,2.00765,2.00788,10000000.0
2006-08-18 01:11:00,2.00815,2.00815,2.00782,2.00782,11000000.0
2006-08-18 01:13:00,2.00786,2.00786,2.00771,2.00772,8000000.0
2006-08-18 01:14:00,2.00781,2.00789,2.00775,2.00787,10000000.0
2006-08-18 01:15:00,2.0081,2.00813,2.00799,2.0081,10000000.0
2006-08-18 01:17:00,2.00791,2.00812,2.00776,2.00776,11000000.0
2006-08-18 01:19:00,2.00773,2.00795,2.00773,2.00788,11000000.0
2006-08-18 01:20:00,2.00758,2.00764,2.00754,2.00754,13000000.0
2006-08-18 01:21:00,2.00759,2.00759,2.00748,2.00754,7000000.0
2006-08-18 01:22:00,2.00752,2.00763,2.00752,2.00761,7000000.0
2006-08-18 01:23:00,2.00756,2.00756,2.00736,2.0074,8000000.0
2006-08-18 01:24:00,2.00752,2.00752,2.00731,2.00748,7000000.0
2006-08-18 01:26:00,2.00756,2.00758,2.00743,2.00743,14000000.0
2006-08-18 01:27:00,2.00746,2.00752,2.00745,2.00752,15000000.0
2006-08-18 01:29:00,2.00732,2.00758,2.00732,2.00742,10000000.0
2006-08-18 01:30:00,2.00732,2.00732,2.0072,2.0072,10000000.0
2006-08-18 01:32:00,2.00728,2.0075,2.00726,2.0075,18000000.0
2006-08-18 01:33:00,2.00745,2.00772,2.00727,2.00772,6000000.0
2006-08-18 01:34:00,2.00794,2.00808,2.00794,2.00804,16000000.0
2006-08-18 01:35:00,2.00801,2.00802,2.00791,2.00794,8000000.0
2006-08-18 01:36:00,2.00784,2.00784,2.00764,2.00764,9000000.0
2006-08-18 01:37:00,2.00759,2.00764,2.00739,2.00754,5000000.0
2006-08-18 01:38:00,2.00749,2.00762,2.00749,2.00761,12000000.0
2006-08-18 01:39:00,2.00791,2.00791,2.00773,2.00773,12000000.0
2006-08-18 01:40:00,2.00765,2.0077,2.00765,2.0077,7000000.0
2006-08-18 01:41:00,2.00773,2.00784,2.00773,2.00784,11000000.0
2006-08-18 01:42:00,2.00783,2.00794,2.00783,2.00788,7000000.0
2006-08-18 01:44:00,2.00785,2.00787,2.0078,2.0078,7000000.0
2006-08-18 01:45:00,2.00765,2.0077,2.00735,2.00766,7000000.0
2006-08-18 01:46:00,2.00762,2.00771,2.00755,2.00766,7000000.0
2006-08-18 01:47:00,2.00767,2.00774,2.00758,2.00762,14000000.0
2006-08-18 01:48:00,2.00774,2.00774,2.00744,2.00744,7000000.0
2006-08-18 01:50:00,2.00724,2.00724,2.00715,2.00715,10000000.0
2006-08-18 01:51:00,2.00708,2.00731,2.00695,2.00731,16000000.0
2006-08-18 01:52:00,2.00741,2.00788,2.00741,2.00765,13000000.0
2006-08-18 01:53:00,2.00776,2.00793,2.00776,2.00793,7000000.0
2006-08-18 01:54:00,2.00796,2.00796,2.00769,2.00773,9000000.0
2006-08-18 01:55:00,2.0074,2.00741,2.00708,2.00739,11000000.0
2006-08-18 01:56:00,2.00768,2.00772,2.00763,2.00767,17000000.0
2006-08-18 01:57:00,2.00755,2.00755,2.00705,2.00705,13000000.0
2006-08-18 01:58:00,2.00691,2.00691,2.00601,2.00601,10000000.0
2006-08-18 01:59:00,2.00632,2.00645,2.00632,2.00633,7000000.0
2006-08-18 02:01:00,2.0061,2.00615,2.0059,2.00593,8000000.0
2006-08-18 02:02:00,2.00578,2.00578,2.00532,2.00533,7000000.0
2006-08-18 02:03:00,2.00593,2.0062,2.00425,2.00578,10000000.0
2006-08-18 02:04:00,2.00569,2.00582,2.00567,2.00582,7000000.0
2006-08-18 02:05:00,2.00605,2.00616,2.00594,2.00601,10000000.0
2006-08-18 02:06:00,2.00568,2.00588,2.00565,2.00582,10000000.0
2006-08-18 02:07:00,2.00578,2.00588,2.00575,2.00578,8000000.0
2006-08-18 02:08:00,2.00588,2.00624,2.00588,2.00624,8000000.0
2006-08-18 02:09:00,2.00605,2.00633,2.00605,2.00627,7000000.0
2006-08-18 02:10:00,2.00632,2.00651,2.00631,2.00638,9000000.0
2006-08-18 02:11:00,2.00669,2.00672,2.00651,2.00651,8000000.0
2006-08-18 02:12:00,2.00638,2.0065,2.00631,2.00646,8000000.0
2006-08-18 02:13:00,2.00637,2.00637,2.00618,2.00618,7000000.0
2006-08-18 02:14:00,2.00592,2.00592,2.00548,2.00548,9000000.0
2006-08-18 02:17:00,2.0056,2.00581,2.00551,2.00581,6000000.0
2006-08-18 02:18:00,2.00559,2.0058,2.00559,2.0058,7000000.0
2006-08-18 02:19:00,2.00592,2.00614,2.00582,2.00613,11000000.0
2006-08-18 02:20:00,2.00614,2.00614,2.00589,2.00589,6000000.0
2006-08-18 02:21:00,2.00592,2.00633,2.00592,2.00633,7000000.0
2006-08-18 02:22:00,2.00631,2.00631,2.00571,2.00571,8000000.0
2006-08-18 02:23:00,2.00557,2.00557,2.00545,2.00555,10000000.0
2006-08-18 02:24:00,2.00562,2.00586,2.00559,2.00586,11000000.0
2006-08-18 02:25:00,2.00618,2.00641,2.00568,2.00641,11000000.0
2006-08-18 02:26:00,2.00652,2.00653,2.00571,2.00571,8000000.0
2006-08-18 02:27:00,2.0055,2.00557,2.00534,2.00545,9000000.0
2006-08-18 02:28:00,2.00561,2.00575,2.00551,2.00551,10000000.0
2006-08-18 02:29:00,2.00534,2.00555,2.00516,2.00555,7000000.0
2006-08-18 02:30:00,2.00556,2.00556,2.00532,2.00532,5000000.0
2006-08-18 02:31:00,2.00524,2.0053,2.00521,2.00523,8000000.0
2006-08-18 02:32:00,2.00529,2.00559,2.00529,2.00551,8000000.0
2006-08-18 02:33:00,2.00545,2.00672,2.00545,2.00672,8000000.0
2006-08-18 02:34:00,2.00667,2.00667,2.00578,2.00578,7000000.0
2006-08-18 02:35:00,2.00543,2.00552,2.00501,2.00552,11000000.0
2006-08-18 02:36:00,2.00502,2.00517,2.00502,2.00512,7000000.0
2006-08-18 02:37:00,2.00531,2.00531,2.0051,2.00519,7000000.0
2006-08-18 02:38:00,2.00518,2.00546,2.00518,2.00543,7000000.0
2006-08-18 02:39:00,2.00542,2.00542,2.00492,2.00492,8000000.0
2006-08-18 02:40:00,2.00473,2.00498,2.00473,2.00479,7000000.0
2006-08-18 02:41:00,2.00475,2.00475,2.00451,2.00458,8000000.0
2006-08-18 02:42:00,2.00426,2.00426,2.00398,2.00411,7000000.0
2006-08-18 02:43:00,2.00398,2.0043,2.00396,2.0043,9000000.0
2006-08-18 02:45:00,2.00445,2.00459,2.00439,2.00459,8000000.0
2006-08-18 02:46:00,2.00445,2.00445,2.00418,2.00434,8000000.0
2006-08-18 02:47:00,2.00438,2.00467,2.00428,2.00467,9000000.0
2006-08-18 02:48:00,2.00468,2.00482,2.0046,2.00482,8000000.0
2006-08-18 02:49:00,2.0047,2.00507,2.0047,2.00504,11000000.0
2006-08-18 02:50:00,2.00507,2.00507,2.00488,2.00496,7000000.0
2006-08-18 02:51:00,2.00506,2.00536,2.00475,2.00536,8000000.0
2006-08-18 02:52:00,2.00534,2.00534,2.00485,2.00522,6000000.0
2006-08-18 02:53:00,2.00488,2.00489,2.00472,2.00472,8000000.0
2006-08-18 02:54:00,2.00469,2.00472,2.00457,2.0046,8000000.0
2006-08-18 02:55:00,2.00461,2.00484,2.00459,2.00471,8000000.0
2006-08-18 02:56:00,2.00504,2.00512,2.00504,2.00511,7000000.0
2006-08-18 02:57:00,2.00507,2.00507,2.00484,2.00485,8000000.0
2006-08-18 02:58:00,2.00496,2.00525,2.00496,2.00511,6000000.0
2006-08-18 02:59:00,2.00519,2.00549,2.00519,2.00549,9000000.0
2006-08-18 03:00:00,2.00574,2.00616,2.00574,2.00607,6000000.0
2006-08-18 03:01:00,2.00589,2.00597,2.00568,2.00568,8000000.0
2006-08-18 03:02:00,2.00545,2.00572,2.00542,2.00558,11000000.0
2006-08-18 03:03:00,2.00576,2.00606,2.00576,2.00593,7000000.0
2006-08-18 03:05:00,2.00651,2.00713,2.00651,2.00694,8000000.0
2006-08-18 03:06:00,2.00676,2.00676,2.00648,2.00652,8000000.0
2006-08-18 03:07:00,2.00655,2.00668,2.00633,2.00654,8000000.0
2006-08-18 03:08:00,2.00655,2.00656,2.00644,2.00644,5000000.0
2006-08-18 03:09:00,2.0065,2.00671,2.0065,2.00671,8000000.0
2006-08-18 03:10:00,2.00667,2.00668,2.00636,2.00636,7000000.0
2006-08-18 03:11:00,2.00648,2.00648,2.00633,2.00645,10000000.0
2006-08-18 03:12:00,2.00638,2.00638,2.00619,2.00623,7000000.0
2006-08-18 03:13:00,2.00641,2.00696,2.00641,2.00687,11000000.0
2006-08-18 03:17:00,2.00669,2.00684,2.00627,2.00679,11000000.0
2006-08-18 03:20:00,2.00718,2.00787,2.00718,2.00754,7000000.0
2006-08-18 03:21:00,2.00742,2.00762,2.00727,2.00753,7000000.0
2006-08-18 03:22:00,2.00724,2.00724,2.007,2.00721,7000000.0
2006-08-18 03:23:00,2.00741,2.00751,2.00731,2.00731,7000000.0
2006-08-18 03:24:00,2.00684,2.00684,2.00493,2.00665,8000000.0
2006-08-18 03:25:00,2.00663,2.00664,2.00647,2.00657,8000000.0
2006-08-18 03:26:00,2.0065,2.00661,2.00627,2.00627,11000000.0
2006-08-18 03:27:00,2.00662,2.00687,2.00662,2.00683,8000000.0
2006-08-18 03:28:00,2.00687,2.00697,2.0068,2.00691,10000000.0
2006-08-18 03:29:00,2.00681,2.00706,2.00658,2.00706,11000000.0
2006-08-18 03:30:00,2.00769,2.00769,2.00742,2.00746,7000000.0
2006-08-18 03:31:00,2.00797,2.00797,2.00786,2.00793,9000000.0
2006-08-18 03:32:00,2.00795,2.00798,2.00787,2.00797,6000000.0
2006-08-18 03:33:00,2.00794,2.00802,2.00783,2.00783,7000000.0
2006-08-18 03:34:00,2.0076,2.00765,2.00749,2.00752,8000000.0
2006-08-18 03:35:00,2.00727,2.00747,2.00727,2.00741,10000000.0
2006-08-18 03:37:00,2.00733,2.00748,2.00733,2.00748,9000000.0
2006-08-18 03:38:00,2.00763,2.00769,2.00749,2.00758,7000000.0
2006-08-18 03:39:00,2.00749,2.00762,2.00728,2.00728,8000000.0
2006-08-18 03:40:00,2.00711,2.00711,2.00671,2.00671,4000000.0
2006-08-18 03:41:00,2.00689,2.0071,2.00673,2.00673,10000000.0
2006-08-18 03:42:00,2.00647,2.00671,2.00647,2.00653,10000000.0
2006-08-18 03:43:00,2.00651,2.00656,2.00629,2.0063,8000000.0
2006-08-18 03:44:00,2.00602,2.00636,2.006,2.00636,8000000.0
2006-08-18 03:45:00,2.00716,2.00725,2.00686,2.00717,8000000.0
2006-08-18 03:46:00,2.0071,2.0071,2.00645,2.00645,7000000.0
2006-08-18 03:47:00,2.00644,2.00698,2.00644,2.00678,7000000.0
2006-08-18 03:48:00,2.00678,2.00692,2.00677,2.0069,7000000.0
2006-08-18 03:49:00,2.00691,2.00694,2.00656,2.00656,8000000.0
2006-08-18 03:50:00,2.00648,2.00667,2.00644,2.00667,8000000.0
2006-08-18 03:52:00,2.00662,2.00672,2.00652,2.00664,8000000.0
2006-08-18 03:55:00,2.00666,2.00684,2.00643,2.00684,7000000.0
2006-08-18 03:57:00,2.00653,2.00666,2.0065,2.00659,8000000.0
2006-08-18 04:00:00,2.00653,2.00653,2.00614,2.00628,6000000.0
2006-08-18 04:01:00,2.00631,2.00666,2.00631,2.00666,7000000.0
2006-08-18 04:02:00,2.00656,2.00663,2.0064,2.0064,8000000.0
2006-08-18 04:03:00,2.00594,2.00632,2.00584,2.00628,8000000.0
2006-08-18 04:04:00,2.00574,2.00574,2.00511,2.00511,8000000.0
2006-08-18 04:05:00,2.00531,2.00562,2.00523,2.00562,8000000.0
2006-08-18 04:06:00,2.00554,2.0056,2.00541,2.00552,9000000.0
2006-08-18 04:08:00,2.0051,2.0051,2.00507,2.00507,2000000.0
2006-08-18 04:09:00,2.00494,2.00513,2.00492,2.00492,7000000.0
2006-08-18 04:10:00,2.00466,2.0052,2.00466,2.00514,8000000.0
2006-08-18 04:14:00,2.00521,2.0054,2.00519,2.00519,7000000.0
2006-08-18 04:15:00,2.00519,2.00534,2.00519,2.00534,7000000.0
2006-08-18 04:16:00,2.00546,2.00548,2.00544,2.00544,4000000.0
2006-08-18 04:17:00,2.00527,2.00527,2.00511,2.0052,7000000.0
2006-08-18 04:18:00,2.00504,2.00507,2.00488,2.00488,8000000.0
2006-08-18 04:19:00,2.0049,2.00508,2.00482,2.00508,8000000.0
2006-08-18 04:20:00,2.00501,2.00524,2.00488,2.00501,10000000.0
2006-08-18 04:21:00,2.00483,2.00487,2.00468,2.00468,8000000.0
2006-08-18 04:24:00,2.00475,2.0048,2.00456,2.00458,9000000.0
2006-08-18 04:25:00,2.00461,2.00471,2.00448,2.0047,7000000.0
2006-08-18 04:26:00,2.00473,2.00488,2.00473,2.00476,7000000.0
2006-08-18 04:27:00,2.00485,2.00489,2.00481,2.00488,8000000.0
2006-08-18 04:28:00,2.00478,2.00478,2.00455,2.00458,7000000.0
2006-08-18 04:29:00,2.00448,2.00456,2.00441,2.0045,8000000.0
2006-08-18 04:31:00,2.00451,2.00451,2.00418,2.00418,10000000.0
2006-08-18 04:33:00,2.00443,2.00444,2.00414,2.00414,8000000.0
2006-08-18 04:34:00,2.00422,2.00452,2.00422,2.00452,7000000.0
2006-08-18 04:35:00,2.00462,2.00462,2.00436,2.00436,7000000.0
2006-08-18 04:36:00,2.00393,2.00418,2.00393,2.00418,6000000.0
2006-08-18 04:37:00,2.00414,2.0044,2.00393,2.00393,11000000.0
2006-08-18 04:38:00,2.00392,2.00409,2.0039,2.00395,9000000.0
2006-08-18 04:39:00,2.00395,2.00398,2.00387,2.00387,9000000.0
2006-08-18 04:40:00,2.00397,2.00402,2.00387,2.0039,9000000.0
2006-08-18 04:41:00,2.00411,2.00432,2.00409,2.00432,8000000.0
2006-08-18 04:43:00,2.00425,2.00425,2.00384,2.00391,11000000.0
2006-08-18 04:44:00,2.0041,2.00411,2.0039,2.00398,9000000.0
2006-08-18 04:46:00,2.004,2.0042,2.004,2.00418,6000000.0
2006-08-18 04:52:00,2.00416,2.00428,2.00411,2.00421,10000000.0
2006-08-18 04:55:00,2.00446,2.00446,2.00425,2.00425,8000000.0
2006-08-18 04:56:00,2.00419,2.00438,2.00419,2.00425,7000000.0
2006-08-18 04:57:00,2.00424,2.00439,2.00413,2.00413,8000000.0
2006-08-18 04:58:00,2.00403,2.00403,2.00384,2.00388,8000000.0
2006-08-18 05:00:00,2.00375,2.00385,2.00358,2.00358,7000000.0
2006-08-18 05:01:00,2.00376,2.00376,2.00333,2.00333,7000000.0
2006-08-18 05:02:00,2.00307,2.00351,2.00307,2.00351,7000000.0
2006-08-18 05:04:00,2.0033,2.00354,2.0033,2.00331,7000000.0
2006-08-18 05:05:00,2.00277,2.00318,2.00268,2.00318,8000000.0
2006-08-18 05:06:00,2.00237,2.00237,2.00196,2.00196,8000000.0
2006-08-18 05:08:00,2.00229,2.00229,2.00181,2.00181,10000000.0
2006-08-18 05:09:00,2.002,2.002,2.00147,2.00147,7000000.0
2006-08-18 05:11:00,2.00156,2.00194,2.00156,2.00187,8000000.0
2006-08-18 05:12:00,2.00196,2.00219,2.00196,2.00219,11000000.0
2006-08-18 05:13:00,2.00239,2.00247,2.0023,2.0023,8000000.0
2006-08-18 05:15:00,2.00235,2.00294,2.00235,2.00262,11000000.0
2006-08-18 05:16:00,2.00275,2.00275,2.00256,2.00256,9000000.0
2006-08-18 05:17:00,2.00243,2.00265,2.00243,2.00246,8000000.0
2006-08-18 05:18:00,2.00237,2.00248,2.00223,2.00248,8000000.0
2006-08-18 05:19:00,2.00238,2.00238,2.00204,2.00209,7000000.0
2006-08-18 05:20:00,2.00209,2.00229,2.00205,2.00229,10000000.0
2006-08-18 05:21:00,2.00216,2.00216,2.00181,2.00181,8000000.0
2006-08-18 05:22:00,2.00183,2.00189,2.00171,2.00171,7000000.0
2006-08-18 05:26:00,2.00184,2.00195,2.00174,2.00192,7000000.0
2006-08-18 05:29:00,2.00194,2.00202,2.00175,2.00202,7000000.0
2006-08-18 05:31:00,2.00214,2.00215,2.00191,2.0021,8000000.0
2006-08-18 05:35:00,2.00227,2.00249,2.00212,2.00212,7000000.0
2006-08-18 05:39:00,2.00228,2.00243,2.00228,2.00243,7000000.0
2006-08-18 05:40:00,2.00243,2.00253,2.00228,2.00251,8000000.0
2006-08-18 05:41:00,2.00252,2.00284,2.00249,2.00284,8000000.0
2006-08-18 05:42:00,2.00272,2.00272,2.00245,2.0026,7000000.0
2006-08-18 05:43:00,2.00272,2.00291,2.00265,2.00277,9000000.0
2006-08-18 05:44:00,2.00285,2.00286,2.00259,2.00286,8000000.0
2006-08-18 05:45:00,2.00282,2.00299,2.00272,2.0029,11000000.0
2006-08-18 05:46:00,2.0031,2.00318,2.0031,2.00316,5000000.0
2006-08-18 05:47:00,2.00361,2.00374,2.00361,2.00364,8000000.0
2006-08-18 05:48:00,2.00365,2.00377,2.00349,2.00356,7000000.0
2006-08-18 05:49:00,2.00343,2.00355,2.00343,2.00344,8000000.0
2006-08-18 05:50:00,2.00355,2.00359,2.00344,2.0035,9000000.0
2006-08-18 05:51:00,2.00338,2.00355,2.00338,2.00352,8000000.0
2006-08-18 05:52:00,2.00331,2.00332,2.00268,2.00268,8000000.0
2006-08-18 05:53:00,2.00253,2.00257,2.00251,2.00251,7000000.0
2006-08-18 05:54:00,2.0025,2.00264,2.0025,2.00264,10000000.0
2006-08-18 05:55:00,2.00268,2.00268,2.00235,2.00235,8000000.0
2006-08-18 05:56:00,2.00233,2.00233,2.00227,2.00229,5000000.0
2006-08-18 05:57:00,2.0022,2.00234,2.0022,2.00232,8000000.0
2006-08-18 05:58:00,2.00233,2.00261,2.0022,2.00261,9000000.0
2006-08-18 06:01:00,2.00246,2.00246,2.00224,2.00224,7000000.0
2006-08-18 06:02:00,2.00237,2.00258,2.00237,2.00249,7000000.0
2006-08-18 06:03:00,2.00287,2.00287,2.00257,2.00258,8000000.0
2006-08-18 06:06:00,2.00272,2.00272,2.00246,2.00246,5000000.0
2006-08-18 06:07:00,2.00239,2.00246,2.00239,2.00246,7000000.0
2006-08-18 06:08:00,2.0024,2.00245,2.00228,2.00235,6000000.0
2006-08-18 06:09:00,2.00247,2.00264,2.00246,2.00264,8000000.0
2006-08-18 06:10:00,2.00274,2.0028,2.00267,2.00277,8000000.0
2006-08-18 06:11:00,2.0028,2.0028,2.00268,2.00278,8000000.0
2006-08-18 06:15:00,2.0029,2.00299,2.00281,2.00282,8000000.0
2006-08-18 06:16:00,2.00292,2.00293,2.00291,2.00293,5000000.0
2006-08-18 06:17:00,2.0027,2.0029,2.0027,2.00286,7000000.0
2006-08-18 06:18:00,2.00281,2.00294,2.0027,2.00294,9000000.0
2006-08-18 06:19:00,2.00285,2.00285,2.00252,2.00252,7000000.0
2006-08-18 06:22:00,2.00266,2.00294,2.00259,2.00294,8000000.0
2006-08-18 06:23:00,2.00293,2.00293,2.00207,2.00207,8000000.0
2006-08-18 06:24:00,2.00194,2.00234,2.00194,2.00234,11000000.0
2006-08-18 06:25:00,2.0021,2.00217,2.00201,2.00216,11000000.0
2006-08-18 06:26:00,2.00217,2.00217,2.00167,2.0019,11000000.0
2006-08-18 06:27:00,2.00185,2.00218,2.00185,2.00218,7000000.0
2006-08-18 06:28:00,2.00232,2.00232,2.00193,2.00194,8000000.0
2006-08-18 06:29:00,2.00193,2.00205,2.00177,2.00205,8000000.0
2006-08-18 06:30:00,2.00173,2.00173,2.00141,2.00148,8000000.0
2006-08-18 06:31:00,2.00117,2.00134,2.001,2.00134,7000000.0
2006-08-18 06:32:00,2.00125,2.00125,2.00114,2.00114,6000000.0
2006-08-18 06:33:00,2.00117,2.00123,2.00114,2.00121,7000000.0
2006-08-18 06:34:00,2.00155,2.00155,2.00136,2.00136,7000000.0
2006-08-18 06:35:00,2.00148,2.00171,2.00143,2.00143,11000000.0
2006-08-18 06:36:00,2.00123,2.00127,2.00098,2.00098,5000000.0
2006-08-18 06:37:00,2.00112,2.00149,2.0011,2.00149,10000000.0
2006-08-18 06:38:00,2.00169,2.00177,2.00169,2.00177,2000000.0
2006-08-18 06:39:00,2.00179,2.00179,2.00155,2.0016,11000000.0
2006-08-18 06:40:00,2.0016,2.00163,2.00142,2.00142,7000000.0
2006-08-18 06:41:00,2.0016,2.0016,2.00141,2.00141,7000000.0
2006-08-18 06:42:00,2.00171,2.00202,2.00171,2.00192,5000000.0
2006-08-18 06:43:00,2.00188,2.00225,2.00188,2.00225,7000000.0
2006-08-18 06:44:00,2.00235,2.00235,2.00212,2.00222,8000000.0
2006-08-18 06:45:00,2.00232,2.00238,2.00222,2.00229,8000000.0
2006-08-18 06:46:00,2.00229,2.00233,2.00208,2.00233,10000000.0
2006-08-18 06:47:00,2.00222,2.00222,2.00209,2.00209,8000000.0
2006-08-18 06:48:00,2.00216,2.00216,2.00188,2.0019,7000000.0
2006-08-18 06:51:00,2.00227,2.00251,2.00227,2.00241,10000000.0
2006-08-18 06:52:00,2.00284,2.00289,2.00272,2.00289,8000000.0
2006-08-18 06:53:00,2.00289,2.00303,2.00282,2.00287,8000000.0
2006-08-18 06:54:00,2.00288,2.00288,2.00237,2.00237,7000000.0
2006-08-18 06:55:00,2.00261,2.00265,2.00226,2.00257,7000000.0
2006-08-18 06:56:00,2.0023,2.00232,2.00201,2.00232,4000000.0
2006-08-18 06:57:00,2.00247,2.00247,2.00237,2.0024,7000000.0
2006-08-18 06:58:00,2.00235,2.00247,2.00227,2.00247,7000000.0
2006-08-18 07:00:00,2.00252,2.00273,2.00252,2.0026,7000000.0
2006-08-18 07:01:00,2.00305,2.00307,2.00274,2.00278,7000000.0
2006-08-18 07:02:00,2.00272,2.0028,2.00272,2.0028,7000000.0
2006-08-18 07:05:00,2.00314,2.00314,2.00304,2.00314,11000000.0
2006-08-18 07:06:00,2.00285,2.00328,2.00285,2.0032,11000000.0
2006-08-18 07:07:00,2.00311,2.00316,2.00291,2.00316,11000000.0
2006-08-18 07:08:00,2.00318,2.00318,2.00297,2.00309,9000000.0
2006-08-18 07:09:00,2.00315,2.0032,2.00303,2.0032,8000000.0
2006-08-18 07:10:00,2.00271,2.00274,2.00225,2.00225,7000000.0
2006-08-18 07:11:00,2.00213,2.00213,2.00166,2.00184,10000000.0
2006-08-18 07:13:00,2.00182,2.00198,2.00182,2.00198,8000000.0
2006-08-18 07:17:00,2.00209,2.00245,2.00209,2.00245,11000000.0
2006-08-18 07:18:00,2.00252,2.00285,2.0025,2.00285,8000000.0
2006-08-18 07:19:00,2.00293,2.00293,2.00274,2.00279,8000000.0
2006-08-18 07:21:00,2.0028,2.00287,2.0027,2.00287,10000000.0
2006-08-18 07:22:00,2.00285,2.00292,2.00275,2.00291,11000000.0
2006-08-18 07:23:00,2.00291,2.00291,2.00245,2.00259,7000000.0
2006-08-18 07:24:00,2.0027,2.00276,2.00259,2.00259,9000000.0
2006-08-18 07:25:00,2.00295,2.00318,2.00293,2.00318,8000000.0
2006-08-18 07:26:00,2.00337,2.00341,2.00313,2.00313,7000000.0
2006-08-18 07:28:00,2.00298,2.00298,2.00268,2.00279,7000000.0
2006-08-18 07:29:00,2.0029,2.00319,2.0029,2.00319,8000000.0
2006-08-18 07:31:00,2.00311,2.00322,2.00305,2.00317,7000000.0
2006-08-18 07:32:00,2.00327,2.00335,2.0031,2.0033,9000000.0
2006-08-18 07:34:00,2.00323,2.00333,2.0029,2.0029,11000000.0
2006-08-18 07:35:00,2.00308,2.00323,2.00308,2.00323,8000000.0
2006-08-18 07:36:00,2.00324,2.00354,2.00324,2.00354,7000000.0
2006-08-18 07:38:00,2.00324,2.00333,2.00308,2.00329,11000000.0
2006-08-18 07:40:00,2.00322,2.00337,2.00322,2.00322,8000000.0
2006-08-18 07:41:00,2.00318,2.00325,2.00311,2.00313,9000000.0
2006-08-18 07:42:00,2.00315,2.00326,2.00311,2.00316,11000000.0
2006-08-18 07:43:00,2.00296,2.00321,2.00293,2.00321,7000000.0
2006-08-18 07:44:00,2.00339,2.00343,2.0033,2.0034,7000000.0
2006-08-18 07:46:00,2.00342,2.00348,2.00333,2.00346,7000000.0
2006-08-18 07:47:00,2.00351,2.00351,2.00331,2.00338,7000000.0
2006-08-18 07:49:00,2.00312,2.0034,2.00308,2.00335,8000000.0
2006-08-18 07:50:00,2.00302,2.00302,2.00248,2.00248,7000000.0
2006-08-18 07:51:00,2.00265,2.00285,2.00259,2.00285,8000000.0
2006-08-18 07:54:00,2.00265,2.00271,2.00246,2.00259,9000000.0
2006-08-18 07:55:00,2.00303,2.00303,2.00276,2.00281,9000000.0
2006-08-18 07:56:00,2.00283,2.00283,2.00263,2.00264,9000000.0
2006-08-18 07:57:00,2.0028,2.00293,2.00276,2.00282,7000000.0
2006-08-18 07:58:00,2.00301,2.00304,2.0028,2.0028,7000000.0
2006-08-18 07:59:00,2.00279,2.00279,2.00228,2.00278,7000000.0
2006-08-18 08:00:00,2.0026,2.00278,2.0026,2.00264,8000000.0
2006-08-18 08:01:00,2.00273,2.00273,2.00221,2.00239,10000000.0
2006-08-18 08:05:00,2.00229,2.00266,2.00229,2.00266,8000000.0
2006-08-18 08:06:00,2.0027,2.0027,2.00257,2.00257,6000000.0
2006-08-18 08:07:00,2.00286,2.00286,2.00278,2.00282,7000000.0
2006-08-18 08:08:00,2.00278,2.00284,2.0027,2.00279,7000000.0
2006-08-18 08:09:00,2.00283,2.00283,2.00269,2.00274,7000000.0
2006-08-18 08:10:00,2.00288,2.00307,2.00282,2.00306,7000000.0
2006-08-18 08:11:00,2.00309,2.00316,2.00298,2.00301,8000000.0
2006-08-18 08:13:00,2.00284,2.00284,2.00232,2.00232,7000000.0
2006-08-18 08:14:00,2.00202,2.00229,2.00202,2.0021,9000000.0
2006-08-18 08:15:00,2.0021,2.0021,2.002,2.00207,8000000.0
2006-08-18 08:16:00,2.00219,2.0025,2.00219,2.0025,11000000.0
2006-08-18 08:17:00,2.00263,2.00311,2.00263,2.00311,7000000.0
2006-08-18 08:18:00,2.00291,2.00296,2.00274,2.00279,9000000.0
2006-08-18 08:19:00,2.0024,2.00286,2.0024,2.00277,7000000.0
2006-08-18 08:20:00,2.00269,2.00284,2.00268,2.00278,8000000.0
2006-08-18 08:22:00,2.00266,2.00266,2.00239,2.00264,8000000.0
2006-08-18 08:23:00,2.00268,2.00268,2.00241,2.00241,7000000.0
2006-08-18 08:24:00,2.00209,2.00226,2.00209,2.00216,7000000.0
2006-08-18 08:25:00,2.00216,2.00244,2.00216,2.00244,8000000.0
2006-08-18 08:26:00,2.00242,2.00263,2.00239,2.00239,7000000.0
2006-08-18 08:27:00,2.00269,2.00269,2.00247,2.0025,10000000.0
2006-08-18 08:28:00,2.00248,2.00264,2.00244,2.00259,7000000.0
2006-08-18 08:29:00,2.0026,2.00292,2.0026,2.00285,10000000.0
2006-08-18 08:30:00,2.00309,2.00352,2.00309,2.00351,7000000.0
2006-08-18 08:31:00,2.00372,2.00447,2.00372,2.00392,10000000.0
2006-08-18 08:32:00,2.00368,2.00368,2.00337,2.00337,8000000.0
2006-08-18 08:33:00,2.00341,2.00341,2.00277,2.00277,7000000.0
2006-08-18 08:34:00,2.00274,2.00275,2.00262,2.00263,9000000.0
2006-08-18 08:35:00,2.00248,2.00269,2.00248,2.0026,9000000.0
2006-08-18 08:36:00,2.00292,2.00296,2.00274,2.00294,8000000.0
2006-08-18 08:37:00,2.00302,2.00327,2.00291,2.00309,9000000.0
2006-08-18 08:38:00,2.0034,2.00359,2.00337,2.00359,10000000.0
2006-08-18 08:39:00,2.00395,2.00467,2.00395,2.00449,11000000.0
2006-08-18 08:40:00,2.00491,2.00512,2.00483,2.00483,8000000.0
2006-08-18 08:41:00,2.00454,2.00454,2.00409,2.00439,11000000.0
2006-08-18 08:42:00,2.00448,2.00448,2.00414,2.00431,10000000.0
2006-08-18 08:43:00,2.00413,2.0044,2.00406,2.0044,8000000.0
2006-08-18 08:44:00,2.00442,2.00487,2.00442,2.00487,10000000.0
2006-08-18 08:45:00,2.00495,2.00509,2.00495,2.00501,8000000.0
2006-08-18 08:46:00,2.00449,2.0051,2.00347,2.00495,8000000.0
2006-08-18 08:47:00,2.00481,2.00497,2.00474,2.00478,7000000.0
2006-08-18 08:48:00,2.00467,2.00467,2.00449,2.00457,8000000.0
2006-08-18 08:49:00,2.00482,2.00498,2.00479,2.00498,11000000.0
2006-08-18 08:50:00,2.00499,2.00499,2.00473,2.00493,7000000.0
2006-08-18 08:51:00,2.00515,2.00515,2.00504,2.00504,8000000.0
2006-08-18 08:52:00,2.00506,2.00514,2.00503,2.00512,9000000.0
2006-08-18 08:53:00,2.00481,2.00499,2.00445,2.00492,8000000.0
2006-08-18 08:54:00,2.00516,2.0052,2.0051,2.0052,8000000.0
2006-08-18 08:55:00,2.00523,2.0053,2.00508,2.0053,8000000.0
2006-08-18 08:56:00,2.00568,2.00571,2.00551,2.00566,7000000.0
2006-08-18 08:57:00,2.00575,2.0068,2.00575,2.0068,8000000.0
2006-08-18 08:58:00,2.00647,2.00647,2.00604,2.00604,7000000.0
2006-08-18 08:59:00,2.006,2.00621,2.00587,2.00621,7000000.0
2006-08-18 09:00:00,2.00647,2.00667,2.00647,2.00653,8000000.0
2006-08-18 09:01:00,2.00671,2.00689,2.00671,2.00679,9000000.0
2006-08-18 09:02:00,2.00673,2.00704,2.00673,2.00686,10000000.0
2006-08-18 09:03:00,2.00691,2.0071,2.00691,2.00696,7000000.0
2006-08-18 09:04:00,2.00738,2.00747,2.00725,2.00725,7000000.0
2006-08-18 09:05:00,2.00692,2.00694,2.0068,2.00683,7000000.0
2006-08-18 09:06:00,2.00714,2.00728,2.00678,2.00686,11000000.0
2006-08-18 09:07:00,2.00677,2.00685,2.00636,2.00685,8000000.0
2006-08-18 09:08:00,2.00703,2.00707,2.00669,2.00669,7000000.0
2006-08-18 09:09:00,2.00668,2.00668,2.00608,2.00613,11000000.0
2006-08-18 09:10:00,2.00585,2.00604,2.00577,2.0059,7000000.0
2006-08-18 09:11:00,2.00578,2.00589,2.00569,2.00582,9000000.0
2006-08-18 09:12:00,2.00552,2.00608,2.00552,2.00573,8000000.0
2006-08-18 09:13:00,2.00588,2.00663,2.00588,2.00663,9000000.0
2006-08-18 09:14:00,2.00572,2.00572,2.00544,2.00569,11000000.0
2006-08-18 09:15:00,2.00581,2.0061,2.00537,2.00537,7000000.0
2006-08-18 09:16:00,2.00524,2.00524,2.00494,2.00497,8000000.0
2006-08-18 09:17:00,2.00495,2.00518,2.00494,2.00513,11000000.0
2006-08-18 09:18:00,2.00524,2.00531,2.0052,2.00525,8000000.0
2006-08-18 09:19:00,2.00527,2.00546,2.00522,2.00546,7000000.0
2006-08-18 09:20:00,2.00545,2.00548,2.00498,2.00498,7000000.0
2006-08-18 09:21:00,2.00536,2.00609,2.00536,2.00591,8000000.0
2006-08-18 09:22:00,2.00559,2.00617,2.00559,2.00617,8000000.0
2006-08-18 09:23:00,2.00611,2.00619,2.00605,2.00609,7000000.0
2006-08-18 09:24:00,2.0059,2.00626,2.0059,2.00619,8000000.0
2006-08-18 09:25:00,2.00645,2.0065,2.00624,2.00624,7000000.0
2006-08-18 09:26:00,2.00634,2.00697,2.00634,2.00697,11000000.0
2006-08-18 09:27:00,2.00707,2.00711,2.00688,2.00688,11000000.0
2006-08-18 09:28:00,2.00674,2.00711,2.00674,2.00711,9000000.0
2006-08-18 09:29:00,2.00727,2.00749,2.00727,2.00748,8000000.0
2006-08-18 09:31:00,2.00735,2.00777,2.00735,2.0076,7000000.0
2006-08-18 09:32:00,2.00733,2.00733,2.00687,2.00687,7000000.0
2006-08-18 09:33:00,2.00714,2.00767,2.00711,2.00767,8000000.0
2006-08-18 09:34:00,2.00773,2.00794,2.0077,2.0077,7000000.0
2006-08-18 09:35:00,2.00733,2.00749,2.00689,2.00689,10000000.0
2006-08-18 09:36:00,2.00655,2.00668,2.00649,2.00668,8000000.0
2006-08-18 09:37:00,2.00667,2.00672,2.00651,2.00665,11000000.0
2006-08-18 09:38:00,2.00629,2.00651,2.00453,2.00635,11000000.0
2006-08-18 09:39:00,2.00656,2.00658,2.00638,2.00638,7000000.0
2006-08-18 09:40:00,2.0065,2.0065,2.00605,2.00605,9000000.0
2006-08-18 09:41:00,2.0064,2.0064,2.00604,2.00627,8000000.0
2006-08-18 09:42:00,2.00601,2.00622,2.00598,2.00622,10000000.0
2006-08-18 09:43:00,2.00602,2.00617,2.00591,2.0061,11000000.0
2006-08-18 09:44:00,2.00612,2.00616,2.00601,2.00601,8000000.0
2006-08-18 09:45:00,2.00597,2.00611,2.00597,2.00611,7000000.0
2006-08-18 09:46:00,2.00605,2.00609,2.00574,2.00575,11000000.0
2006-08-18 09:47:00,2.00564,2.00579,2.00551,2.00579,9000000.0
2006-08-18 09:48:00,2.00553,2.00609,2.00553,2.00609,7000000.0
2006-08-18 09:49:00,2.00631,2.00701,2.00631,2.00701,11000000.0
2006-08-18 09:50:00,2.00723,2.00725,2.00714,2.00725,8000000.0
2006-08-18 09:51:00,2.00721,2.00729,2.0071,2.00729,8000000.0
2006-08-18 09:53:00,2.00708,2.00739,2.00706,2.00706,10000000.0
2006-08-18 09:54:00,2.00684,2.00707,2.00673,2.00673,8000000.0
2006-08-18 09:55:00,2.00662,2.00662,2.00623,2.00623,8000000.0
2006-08-18 09:56:00,2.00645,2.00679,2.00645,2.00657,10000000.0
2006-08-18 09:57:00,2.00614,2.00615,2.00583,2.00591,8000000.0
2006-08-18 09:58:00,2.00595,2.00625,2.00583,2.00625,8000000.0
2006-08-18 09:59:00,2.00618,2.00618,2.00536,2.00536,10000000.0
2006-08-18 10:00:00,2.00509,2.00509,2.00467,2.00494,10000000.0
2006-08-18 10:01:00,2.0053,2.00536,2.00516,2.00521,10000000.0
2006-08-18 10:02:00,2.00512,2.00513,2.00498,2.00502,10000000.0
2006-08-18 10:03:00,2.00486,2.00486,2.00472,2.00472,7000000.0
2006-08-18 10:04:00,2.00485,2.00485,2.00457,2.00472,7000000.0
2006-08-18 10:05:00,2.00483,2.00488,2.00481,2.00487,11000000.0
2006-08-18 10:06:00,2.00493,2.00529,2.00485,2.00529,7000000.0
2006-08-18 10:07:00,2.0051,2.00525,2.00495,2.00521,7000000.0
2006-08-18 10:08:00,2.00534,2.00537,2.00514,2.00514,7000000.0
2006-08-18 10:09:00,2.00505,2.00515,2.00499,2.00499,7000000.0
2006-08-18 10:10:00,2.00505,2.00524,2.00485,2.00485,7000000.0
2006-08-18 10:11:00,2.00498,2.00498,2.00473,2.00491,7000000.0
2006-08-18 10:12:00,2.00505,2.00505,2.00454,2.00474,8000000.0
2006-08-18 10:13:00,2.00501,2.00501,2.0045,2.0045,8000000.0
2006-08-18 10:14:00,2.00463,2.00486,2.00463,2.00472,7000000.0
2006-08-18 10:15:00,2.00467,2.00478,2.0046,2.00478,10000000.0
2006-08-18 10:16:00,2.00485,2.00488,2.00475,2.00484,7000000.0
2006-08-18 10:17:00,2.00493,2.00497,2.00482,2.00497,11000000.0
2006-08-18 10:18:00,2.00508,2.00516,2.00493,2.00507,8000000.0
2006-08-18 10:19:00,2.0058,2.0058,2.00543,2.00543,9000000.0
2006-08-18 10:20:00,2.00534,2.00534,2.00518,2.0053,7000000.0
2006-08-18 10:21:00,2.00496,2.005,2.00471,2.005,8000000.0
2006-08-18 10:22:00,2.00527,2.00527,2.00491,2.00501,7000000.0
2006-08-18 10:25:00,2.00495,2.00499,2.00477,2.00496,9000000.0
2006-08-18 10:26:00,2.00496,2.00496,2.00479,2.00492,11000000.0
2006-08-18 10:27:00,2.00503,2.00503,2.00462,2.00483,8000000.0
2006-08-18 10:28:00,2.00471,2.005,2.00468,2.005,9000000.0
2006-08-18 10:29:00,2.00472,2.00472,2.00439,2.0046,8000000.0
2006-08-18 10:32:00,2.00478,2.0052,2.00432,2.0052,9000000.0
2006-08-18 10:33:00,2.00506,2.00507,2.00485,2.00491,7000000.0
2006-08-18 10:34:00,2.00495,2.00503,2.0048,2.00489,7000000.0
2006-08-18 10:35:00,2.00403,2.00403,2.00299,2.00302,7000000.0
2006-08-18 10:36:00,2.00273,2.00276,2.00208,2.00222,8000000.0
2006-08-18 10:37:00,2.00206,2.00214,2.00174,2.00174,8000000.0
2006-08-18 10:38:00,2.00199,2.00199,2.00134,2.00153,10000000.0
2006-08-18 10:39:00,2.00116,2.0013,2.00102,2.0013,8000000.0
2006-08-18 10:40:00,2.00129,2.00149,2.00125,2.00149,7000000.0
2006-08-18 10:41:00,2.00146,2.0016,2.00127,2.00127,9000000.0
2006-08-18 10:42:00,2.00119,2.00135,2.00105,2.00118,7000000.0
2006-08-18 10:43:00,2.00154,2.00155,2.0013,2.00153,10000000.0
2006-08-18 10:44:00,2.0016,2.00176,2.00151,2.00176,7000000.0
2006-08-18 10:45:00,2.00184,2.00184,2.00161,2.00161,8000000.0
2006-08-18 10:46:00,2.00185,2.00216,2.00185,2.00216,8000000.0
2006-08-18 10:47:00,2.00217,2.00223,2.00199,2.00216,7000000.0
2006-08-18 10:48:00,2.00236,2.00237,2.00229,2.00236,8000000.0
2006-08-18 10:49:00,2.00239,2.00239,2.00221,2.00235,9000000.0
2006-08-18 10:50:00,2.0021,2.00215,2.002,2.0021,8000000.0
2006-08-18 10:51:00,2.00211,2.00223,2.00208,2.00212,9000000.0
2006-08-18 10:52:00,2.00225,2.00237,2.00207,2.00237,8000000.0
2006-08-18 10:53:00,2.00211,2.00215,2.00191,2.00191,9000000.0
2006-08-18 10:54:00,2.00222,2.00229,2.00216,2.00216,10000000.0
2006-08-18 10:55:00,2.00209,2.00209,2.00182,2.00182,7000000.0
2006-08-18 10:56:00,2.00164,2.00224,2.00007,2.00171,7000000.0
2006-08-18 10:57:00,2.00162,2.00169,2.00141,2.00141,8000000.0
2006-08-18 10:58:00,2.00146,2.00152,2.00145,2.00152,7000000.0
2006-08-18 10:59:00,2.0014,2.00183,2.0014,2.00183,11000000.0
2006-08-18 11:00:00,2.00107,2.00107,1.99875,1.99875,7000000.0
2006-08-18 11:01:00,1.99991,1.99993,1.99926,1.99926,8000000.0
2006-08-18 11:02:00,1.99918,1.99918,1.99892,1.99892,7000000.0
2006-08-18 11:03:00,1.99918,1.9997,1.99918,1.9997,11000000.0
2006-08-18 11:04:00,1.99978,1.99978,1.99941,1.99941,11000000.0
2006-08-18 11:05:00,1.99965,1.99987,1.99964,1.99987,7000000.0
2006-08-18 11:06:00,2.00008,2.00017,2.00002,2.00002,8000000.0
2006-08-18 11:07:00,1.99995,1.99995,1.9997,1.9997,7000000.0
2006-08-18 11:08:00,1.99969,1.9999,1.99969,1.9999,9000000.0
2006-08-18 11:09:00,1.99982,1.99982,1.99975,1.9998,8000000.0
2006-08-18 11:10:00,1.99966,1.99966,1.99939,1.99947,8000000.0
2006-08-18 11:11:00,1.99956,1.99961,1.99946,1.99955,10000000.0
2006-08-18 11:12:00,1.99947,1.99948,1.99929,1.99929,7000000.0
2006-08-18 11:13:00,1.99919,1.99919,1.9988,1.99917,11000000.0
2006-08-18 11:15:00,1.99922,1.99953,1.99922,1.99953,7000000.0
2006-08-18 11:16:00,1.99979,1.99979,1.99968,1.99975,7000000.0
2006-08-18 11:17:00,1.99989,1.99994,1.99965,1.99965,7000000.0
2006-08-18 11:18:00,1.99973,2.00034,1.99973,2.00034,10000000.0
2006-08-18 11:19:00,2.00073,2.00199,2.00073,2.00191,11000000.0
2006-08-18 11:20:00,2.00199,2.00248,2.00199,2.00236,8000000.0
2006-08-18 11:21:00,2.0028,2.00299,2.00238,2.00238,7000000.0
2006-08-18 11:22:00,2.00163,2.00163,2.00135,2.00136,8000000.0
2006-08-18 11:23:00,2.00136,2.00146,2.00115,2.00115,8000000.0
2006-08-18 11:24:00,2.00109,2.00167,2.00109,2.00167,7000000.0
2006-08-18 11:25:00,2.00157,2.00167,2.00134,2.00134,8000000.0
2006-08-18 11:26:00,2.00101,2.00174,2.00101,2.00112,11000000.0
2006-08-18 11:27:00,2.0011,2.0011,2.00076,2.00076,8000000.0
2006-08-18 11:28:00,2.00055,2.00067,2.0004,2.00061,7000000.0
2006-08-18 11:29:00,2.00071,2.00071,2.00026,2.00044,8000000.0
2006-08-18 11:30:00,1.99988,1.99988,1.9995,1.99979,7000000.0
2006-08-18 11:31:00,1.99941,1.99941,1.99887,1.99887,11000000.0
2006-08-18 11:32:00,1.99853,1.99853,1.99746,1.99746,11000000.0
2006-08-18 11:33:00,1.99713,1.99783,1.99708,1.99783,7000000.0
2006-08-18 11:34:00,1.99814,1.99823,1.99792,1.99823,7000000.0
2006-08-18 11:35:00,1.99839,1.99878,1.99839,1.99878,10000000.0
2006-08-18 11:36:00,1.99844,1.99864,1.99823,1.99856,8000000.0
2006-08-18 11:37:00,1.99778,1.99817,1.99778,1.99812,8000000.0
2006-08-18 11:38:00,1.99795,1.99828,1.99781,1.99828,9000000.0
2006-08-18 11:39:00,1.9986,1.99916,1.9986,1.99908,9000000.0
2006-08-18 11:40:00,1.99882,1.99882,1.99806,1.99812,11000000.0
2006-08-18 11:41:00,1.99819,1.99843,1.99819,1.99825,11000000.0
2006-08-18 11:42:00,1.99812,1.99816,1.99787,1.9979,11000000.0
2006-08-18 11:43:00,1.99774,1.99793,1.99764,1.99764,7000000.0
2006-08-18 11:44:00,1.9977,1.99782,1.99762,1.99782,7000000.0
2006-08-18 11:45:00,1.99782,1.99796,1.99776,1.99776,11000000.0
2006-08-18 11:46:00,1.99787,1.99847,1.99787,1.99847,7000000.0
2006-08-18 11:47:00,1.99819,1.9983,1.99802,1.99802,9000000.0
2006-08-18 11:48:00,1.99826,1.99834,1.99811,1.99832,10000000.0
2006-08-18 11:49:00,1.99821,1.99847,1.99811,1.99847,7000000.0
2006-08-18 11:50:00,1.99869,1.99966,1.99869,1.99966,7000000.0
2006-08-18 11:51:00,1.99969,1.99969,1.99897,1.99939,8000000.0
2006-08-18 11:52:00,1.99954,1.99965,1.9995,1.99964,10000000.0
2006-08-18 11:54:00,1.99954,1.99976,1.9994,1.99976,9000000.0
2006-08-18 11:55:00,1.99957,1.99967,1.99955,1.99967,8000000.0
2006-08-18 11:56:00,1.99957,1.99971,1.99956,1.99971,11000000.0
2006-08-18 11:57:00,1.99976,1.99981,1.9994,1.9994,8000000.0
2006-08-18 12:00:00,1.99942,1.99942,1.99913,1.99918,7000000.0
2006-08-18 12:01:00,1.99944,1.99944,1.99911,1.99913,10000000.0
2006-08-18 12:02:00,1.9991,1.99913,1.99896,1.99913,10000000.0
2006-08-18 12:03:00,1.99909,1.9992,1.99906,1.9992,7000000.0
2006-08-18 12:04:00,1.99936,1.99948,1.99927,1.99948,9000000.0
2006-08-18 12:05:00,1.9998,1.9998,1.99931,1.99931,11000000.0
2006-08-18 12:06:00,1.99913,1.99913,1.99847,1.99847,7000000.0
2006-08-18 12:07:00,1.99843,1.99853,1.99843,1.99853,7000000.0
2006-08-18 12:09:00,1.99833,1.99874,1.99833,1.99874,8000000.0
2006-08-18 12:10:00,1.999,1.99944,1.999,1.99904,8000000.0
2006-08-18 12:11:00,1.9989,1.99912,1.99881,1.99908,7000000.0
2006-08-18 12:12:00,1.99914,1.99932,1.99908,1.99925,7000000.0
2006-08-18 12:13:00,1.99921,1.99921,1.99874,1.99902,10000000.0
2006-08-18 12:14:00,1.99921,1.99937,1.99921,1.9993,8000000.0
2006-08-18 12:15:00,1.99936,1.99953,1.99925,1.9994,8000000.0
2006-08-18 12:16:00,1.99903,1.99941,1.99903,1.99941,8000000.0
2006-08-18 12:17:00,1.99937,1.99961,1.99928,1.99961,8000000.0
2006-08-18 12:18:00,2.0002,2.00053,2.0002,2.00028,11000000.0
2006-08-18 12:19:00,2.00006,2.00033,2.00006,2.00014,9000000.0
2006-08-18 12:20:00,2.00018,2.00039,2.00003,2.00026,10000000.0
2006-08-18 12:21:00,1.99981,1.99982,1.99812,1.99812,7000000.0
2006-08-18 12:22:00,1.99967,1.99982,1.99954,1.99954,8000000.0
2006-08-18 12:23:00,1.99957,1.99998,1.99957,1.99982,7000000.0
2006-08-18 12:24:00,1.99998,2.0001,1.99974,1.99974,7000000.0
2006-08-18 12:25:00,1.99967,1.99967,1.99937,1.99956,9000000.0
2006-08-18 12:26:00,1.99958,1.99959,1.99949,1.99949,8000000.0
2006-08-18 12:27:00,1.9995,1.99959,1.9994,1.99943,10000000.0
2006-08-18 12:28:00,1.99955,1.99959,1.99938,1.99951,9000000.0
2006-08-18 12:29:00,1.99941,1.99941,1.99909,1.99917,9000000.0
2006-08-18 12:31:00,1.99898,1.99933,1.99898,1.99925,11000000.0
2006-08-18 12:32:00,1.99919,1.99919,1.99902,1.99902,7000000.0
2006-08-18 12:34:00,1.99899,1.99917,1.99899,1.99913,7000000.0
2006-08-18 12:35:00,1.99924,1.99954,1.99924,1.99943,8000000.0
2006-08-18 12:36:00,1.99981,1.99992,1.99974,1.99983,8000000.0
2006-08-18 12:37:00,1.99959,1.99977,1.99959,1.99973,9000000.0
2006-08-18 12:38:00,1.99962,1.99981,1.99954,1.99981,8000000.0
2006-08-18 12:39:00,1.99978,1.99978,1.99962,1.99962,9000000.0
2006-08-18 12:40:00,1.99964,1.99973,1.99952,1.99958,7000000.0
2006-08-18 12:41:00,1.99963,1.99975,1.99945,1.99945,8000000.0
2006-08-18 12:42:00,1.99929,1.99939,1.99928,1.99929,9000000.0
2006-08-18 12:43:00,1.99919,1.99933,1.99906,1.99906,9000000.0
2006-08-18 12:44:00,1.99918,1.99919,1.99902,1.99919,8000000.0
2006-08-18 12:46:00,1.99925,1.99943,1.99925,1.99943,9000000.0
2006-08-18 12:47:00,1.99946,1.99946,1.99921,1.99921,10000000.0
2006-08-18 12:48:00,1.99897,1.99944,1.99897,1.99944,11000000.0
2006-08-18 12:49:00,1.99966,1.99966,1.99934,1.99934,7000000.0
2006-08-18 12:50:00,1.9995,1.99963,1.99927,1.99938,7000000.0
2006-08-18 12:51:00,1.99905,1.99905,1.99877,1.99895,8000000.0
2006-08-18 12:52:00,1.99902,1.99908,1.99855,1.99908,11000000.0
2006-08-18 12:53:00,1.99909,1.99909,1.9989,1.9989,8000000.0
2006-08-18 12:54:00,1.99877,1.99879,1.99866,1.99873,7000000.0
2006-08-18 12:55:00,1.99877,1.99883,1.99865,1.99865,8000000.0
2006-08-18 12:56:00,1.99868,1.99889,1.99868,1.99889,7000000.0
2006-08-18 12:57:00,1.99905,1.99941,1.99905,1.99928,7000000.0
2006-08-18 12:58:00,1.99929,1.99945,1.99917,1.9994,8000000.0
2006-08-18 12:59:00,1.99929,1.99929,1.99853,1.99863,7000000.0
2006-08-18 13:00:00,1.99842,1.99842,1.99747,1.99747,8000000.0
2006-08-18 13:01:00,1.9973,1.99819,1.9973,1.99819,8000000.0
2006-08-18 13:02:00,1.99831,1.99835,1.99817,1.99835,7000000.0
2006-08-18 13:03:00,1.99837,1.9985,1.99835,1.9985,8000000.0
2006-08-18 13:06:00,1.99838,1.99838,1.99809,1.99815,7000000.0
2006-08-18 13:07:00,1.99818,1.99818,1.99804,1.99816,7000000.0
2006-08-18 13:08:00,1.99809,1.9982,1.99802,1.99813,10000000.0
2006-08-18 13:09:00,1.99807,1.99807,1.99772,1.99772,7000000.0
2006-08-18 13:10:00,1.99792,1.99807,1.99783,1.99785,9000000.0
2006-08-18 13:11:00,1.99787,1.99804,1.99769,1.99778,8000000.0
2006-08-18 13:12:00,1.9973,1.99741,1.99706,1.99713,8000000.0
2006-08-18 13:13:00,1.99725,1.99725,1.99699,1.99724,9000000.0
2006-08-18 13:14:00,1.99725,1.99728,1.997,1.99704,7000000.0
2006-08-18 13:15:00,1.99706,1.99706,1.99672,1.99686,8000000.0
2006-08-18 13:16:00,1.99677,1.99681,1.99665,1.99677,8000000.0
2006-08-18 13:17:00,1.99662,1.99666,1.99644,1.99655,9000000.0
2006-08-18 13:18:00,1.9965,1.99679,1.9965,1.99675,10000000.0
2006-08-18 13:19:00,1.99682,1.99683,1.9967,1.99683,8000000.0
2006-08-18 13:20:00,1.99716,1.99837,1.99716,1.99837,8000000.0
2006-08-18 13:21:00,1.99842,1.99858,1.99842,1.99858,7000000.0
2006-08-18 13:22:00,1.99855,1.99926,1.99855,1.99926,11000000.0
2006-08-18 13:23:00,1.99912,1.99914,1.99872,1.99872,8000000.0
2006-08-18 13:24:00,1.9985,1.9985,1.99821,1.99821,7000000.0
2006-08-18 13:25:00,1.99793,1.99819,1.99793,1.99803,11000000.0
2006-08-18 13:26:00,1.99797,1.99797,1.99766,1.99766,10000000.0
2006-08-18 13:27:00,1.99752,1.99779,1.99752,1.99754,8000000.0
2006-08-18 13:28:00,1.99738,1.99738,1.99722,1.99734,21000000.0
2006-08-18 13:29:00,1.99726,1.99726,1.99719,1.99719,17000000.0
2006-08-18 13:30:00,1.99711,1.99713,1.99707,1.99707,7000000.0
2006-08-18 13:31:00,1.99663,1.99694,1.9966,1.99693,9000000.0
2006-08-18 13:32:00,1.9973,1.9973,1.99706,1.99728,14000000.0
2006-08-18 13:33:00,1.99715,1.99745,1.99715,1.99724,14000000.0
2006-08-18 13:34:00,1.99762,1.99867,1.99762,1.99851,31000000.0
2006-08-18 13:35:00,1.99848,1.99898,1.99848,1.99898,17000000.0
2006-08-18 13:36:00,1.99905,1.99923,1.99899,1.99923,24000000.0
2006-08-18 13:37:00,1.99931,1.99931,1.99898,1.99898,10000000.0
2006-08-18 13:38:00,1.99898,1.99914,1.99896,1.99906,18000000.0
2006-08-18 13:39:00,1.99898,1.999,1.99887,1.9989,15000000.0
2006-08-18 13:40:00,1.99884,1.99908,1.99878,1.99908,29000000.0
2006-08-18 13:41:00,1.99929,1.99929,1.99858,1.99861,13000000.0
2006-08-18 13:42:00,1.99819,1.99864,1.99819,1.99864,8000000.0
2006-08-18 13:44:00,1.9986,1.99864,1.99841,1.99864,26000000.0
2006-08-18 13:45:00,1.99851,1.99851,1.99798,1.99819,22000000.0
2006-08-18 13:46:00,1.99816,1.99818,1.998,1.99804,19000000.0
2006-08-18 13:47:00,1.99813,1.99833,1.99813,1.99833,17000000.0
2006-08-18 13:48:00,1.99846,1.99846,1.99831,1.99831,22000000.0
2006-08-18 13:49:00,1.99804,1.99804,1.99755,1.99755,24000000.0
2006-08-18 13:50:00,1.99748,1.99748,1.99703,1.99712,15000000.0
2006-08-18 13:51:00,1.9968,1.99691,1.9968,1.99691,22000000.0
2006-08-18 13:52:00,1.997,1.997,1.99649,1.99677,32000000.0
2006-08-18 13:53:00,1.99698,1.99698,1.99657,1.99672,28000000.0
2006-08-18 13:54:00,1.99693,1.99749,1.99672,1.99749,31000000.0
2006-08-18 13:55:00,1.99765,1.99773,1.99746,1.99746,20000000.0
2006-08-18 13:56:00,1.99742,1.99793,1.99742,1.99793,24000000.0
2006-08-18 13:57:00,1.99782,1.99796,1.99772,1.99796,34000000.0
2006-08-18 13:58:00,1.99805,1.99807,1.99799,1.99804,16000000.0
2006-08-18 13:59:00,1.99799,1.99816,1.99799,1.99816,30000000.0
2006-08-18 14:00:00,1.99803,1.99803,1.99761,1.99761,39000000.0
2006-08-18 14:01:00,1.99768,1.99768,1.99758,1.99758,30000000.0
2006-08-18 14:02:00,1.99815,1.99895,1.99815,1.99882,19000000.0
2006-08-18 14:03:00,1.99885,1.99909,1.99866,1.99866,23000000.0
2006-08-18 14:04:00,1.99851,1.99883,1.99849,1.99875,33000000.0
2006-08-18 14:05:00,1.99895,1.99895,1.9986,1.99877,28000000.0
2006-08-18 14:06:00,1.99888,1.99908,1.99885,1.99893,31000000.0
2006-08-18 14:07:00,1.99858,1.99864,1.9983,1.9983,31000000.0
2006-08-18 14:08:00,1.99854,1.99888,1.99834,1.99888,27000000.0
2006-08-18 14:09:00,1.99874,1.99905,1.99874,1.99898,27000000.0
2006-08-18 14:10:00,1.999,2.00013,1.999,1.99991,24000000.0
2006-08-18 14:11:00,1.99981,1.99993,1.99975,1.99993,21000000.0
2006-08-18 14:12:00,1.99986,2.00032,1.99986,1.99994,22000000.0
2006-08-18 14:13:00,1.99922,1.99988,1.99922,1.99988,13000000.0
2006-08-18 14:14:00,1.99989,1.99993,1.99957,1.99957,21000000.0
2006-08-18 14:15:00,1.99925,1.99925,1.99874,1.99874,25000000.0
2006-08-18 14:16:00,1.99842,1.99844,1.99798,1.99826,26000000.0
2006-08-18 14:17:00,1.9987,1.99896,1.9987,1.99896,32000000.0
2006-08-18 14:18:00,1.99899,1.99899,1.99881,1.99893,27000000.0
2006-08-18 14:19:00,1.99903,1.99909,1.99863,1.99863,35000000.0
2006-08-18 14:20:00,1.99857,1.99875,1.99854,1.99875,32000000.0
2006-08-18 14:21:00,1.99846,1.99853,1.99804,1.99835,39000000.0
2006-08-18 14:22:00,1.9985,1.99867,1.99832,1.99845,22000000.0
2006-08-18 14:23:00,1.99846,1.99881,1.99846,1.99881,40000000.0
2006-08-18 14:24:00,1.99882,1.99902,1.99856,1.99889,10000000.0
2006-08-18 14:25:00,1.99908,1.99916,1.99891,1.99906,35000000.0
2006-08-18 14:26:00,1.99916,1.99916,1.99899,1.9991,18000000.0
2006-08-18 14:27:00,1.99885,1.99907,1.99878,1.99907,28000000.0
2006-08-18 14:28:00,1.99937,1.9995,1.99895,1.99924,21000000.0
2006-08-18 14:29:00,1.99917,1.99927,1.99902,1.99921,16000000.0
2006-08-18 14:30:00,1.99896,1.99896,1.99858,1.99876,25000000.0
2006-08-18 14:31:00,1.99863,1.99885,1.99851,1.99852,26000000.0
2006-08-18 14:32:00,1.99857,1.99904,1.99857,1.99904,32000000.0
2006-08-18 14:33:00,1.99927,1.99965,1.99927,1.99965,20000000.0
2006-08-18 14:34:00,2.00015,2.00015,1.99968,2.0001,25000000.0
2006-08-18 14:35:00,1.99989,2.00004,1.99987,2.00004,23000000.0
2006-08-18 14:36:00,2.00014,2.00042,2.00014,2.00042,11000000.0
2006-08-18 14:37:00,2.00051,2.00055,2.00048,2.00048,41000000.0
2006-08-18 14:38:00,2.0006,2.0006,2.00031,2.00053,54000000.0
2006-08-18 14:39:00,2.00027,2.00036,2.0001,2.00031,36000000.0
2006-08-18 14:40:00,2.00015,2.00015,1.99984,2.00009,36000000.0
2006-08-18 14:41:00,2.00036,2.00036,2.00013,2.00013,41000000.0
2006-08-18 14:42:00,2.00005,2.00009,1.99973,1.99994,19000000.0
2006-08-18 14:43:00,2.00021,2.00037,2.00017,2.00035,20000000.0
2006-08-18 14:44:00,2.00035,2.00069,2.00035,2.00053,25000000.0
2006-08-18 14:45:00,2.00051,2.00053,2.00001,2.00001,33000000.0
2006-08-18 14:46:00,1.9999,2.00007,1.9999,1.99997,11000000.0
2006-08-18 14:47:00,1.99993,1.99994,1.99976,1.99994,7000000.0
2006-08-18 14:48:00,2.00031,2.00045,2.00022,2.00022,21000000.0
2006-08-18 14:49:00,2.00002,2.00018,1.99993,2.00007,32000000.0
2006-08-18 14:50:00,2.00007,2.00028,2.00007,2.00028,33000000.0
2006-08-18 14:51:00,2.00005,2.00015,1.99997,2.00015,37000000.0
2006-08-18 14:52:00,2.00043,2.00052,2.00033,2.00052,17000000.0
2006-08-18 14:53:00,2.00069,2.00069,2.00036,2.00047,22000000.0
2006-08-18 14:54:00,2.00052,2.00102,2.00052,2.00102,17000000.0
2006-08-18 14:55:00,2.00108,2.00168,2.00108,2.00168,7000000.0
2006-08-18 14:56:00,2.00135,2.00157,2.00134,2.00134,21000000.0
2006-08-18 14:58:00,2.00109,2.00134,2.00095,2.00095,31000000.0
2006-08-18 14:59:00,2.00143,2.00155,2.00142,2.00155,20000000.0
2006-08-18 15:00:00,2.00177,2.00257,2.00177,2.00257,32000000.0
2006-08-18 15:01:00,2.0029,2.00329,2.00266,2.00266,14000000.0
2006-08-18 15:02:00,2.00277,2.00324,2.00271,2.00272,26000000.0
2006-08-18 15:03:00,2.003,2.00314,2.00297,2.00302,30000000.0
2006-08-18 15:04:00,2.00289,2.00307,2.00278,2.00293,29000000.0
2006-08-18 15:05:00,2.00289,2.00293,2.00255,2.0027,28000000.0
2006-08-18 15:06:00,2.00277,2.00282,2.00268,2.00282,16000000.0
2006-08-18 15:07:00,2.00315,2.00315,2.00288,2.00288,26000000.0
2006-08-18 15:08:00,2.00343,2.00348,2.00325,2.00329,25000000.0
2006-08-18 15:09:00,2.00283,2.00283,2.00234,2.00271,34000000.0
2006-08-18 15:10:00,2.0025,2.0026,2.00234,2.00241,36000000.0
2006-08-18 15:11:00,2.00239,2.0028,2.00222,2.0028,27000000.0
2006-08-18 15:12:00,2.00271,2.00271,2.00261,2.00262,26000000.0
2006-08-18 15:13:00,2.0026,2.00346,2.00253,2.00346,41000000.0
2006-08-18 15:14:00,2.00403,2.00403,2.0034,2.0034,30000000.0
2006-08-18 15:15:00,2.00359,2.00379,2.00359,2.00379,21000000.0
2006-08-18 15:16:00,2.00391,2.00397,2.00387,2.00387,9000000.0
2006-08-18 15:17:00,2.00372,2.00384,2.0036,2.00381,26000000.0
2006-08-18 15:18:00,2.00387,2.00404,2.00385,2.00404,10000000.0
2006-08-18 15:19:00,2.00409,2.00441,2.00401,2.00441,16000000.0
2006-08-18 15:20:00,2.00472,2.00472,2.00441,2.00451,20000000.0
2006-08-18 15:21:00,2.00461,2.00471,2.00459,2.00465,12000000.0
2006-08-18 15:22:00,2.00514,2.00538,2.00504,2.00512,22000000.0
2006-08-18 15:23:00,2.00492,2.00492,2.00402,2.00461,36000000.0
2006-08-18 15:24:00,2.004,2.00405,2.00384,2.00405,8000000.0
2006-08-18 15:25:00,2.00412,2.00429,2.00412,2.00429,14000000.0
2006-08-18 15:26:00,2.00403,2.00413,2.004,2.00411,40000000.0
2006-08-18 15:27:00,2.00411,2.00416,2.0041,2.00414,32000000.0
2006-08-18 15:28:00,2.00408,2.00408,2.00346,2.00359,55000000.0
2006-08-18 15:29:00,2.00355,2.00357,2.00168,2.00354,47000000.0
2006-08-18 15:30:00,2.00196,2.00436,2.00139,2.00436,71000000.0
2006-08-18 15:31:00,2.0049,2.0049,2.00455,2.00472,58000000.0
2006-08-18 15:32:00,2.00478,2.005,2.00478,2.00492,25000000.0
2006-08-18 15:33:00,2.00463,2.00463,2.00412,2.00412,32000000.0
2006-08-18 15:34:00,2.00366,2.00397,2.00341,2.00387,22000000.0
2006-08-18 15:35:00,2.00389,2.00389,2.00357,2.00374,30000000.0
2006-08-18 15:36:00,2.00378,2.00378,2.00326,2.00326,23000000.0
2006-08-18 15:37:00,2.00304,2.00316,2.00286,2.00316,24000000.0
2006-08-18 15:38:00,2.00298,2.00367,2.00298,2.00367,61000000.0
2006-08-18 15:39:00,2.00362,2.00368,2.00344,2.00361,40000000.0
2006-08-18 15:40:00,2.00362,2.00362,2.00342,2.00342,37000000.0
2006-08-18 15:41:00,2.00325,2.00325,2.00164,2.00164,43000000.0
2006-08-18 15:42:00,2.00206,2.00247,2.00206,2.00242,41000000.0
2006-08-18 15:43:00,2.00272,2.00295,2.00272,2.00295,30000000.0
2006-08-18 15:44:00,2.00392,2.00392,2.00327,2.00327,29000000.0
2006-08-18 15:45:00,2.00274,2.00274,2.00238,2.00239,36000000.0
2006-08-18 15:46:00,2.00255,2.00313,2.00241,2.00313,24000000.0
2006-08-18 15:47:00,2.00297,2.00365,2.00237,2.00365,31000000.0
2006-08-18 15:48:00,2.00367,2.00422,2.00351,2.00422,33000000.0
2006-08-18 15:49:00,2.00427,2.00427,2.00366,2.0039,25000000.0
2006-08-18 15:50:00,2.00477,2.00485,2.00417,2.00417,11000000.0
2006-08-18 15:51:00,2.00422,2.00422,2.00335,2.00362,37000000.0
2006-08-18 15:52:00,2.00259,2.003,2.00259,2.00278,23000000.0
2006-08-18 15:53:00,2.00297,2.00297,2.00234,2.00234,15000000.0
2006-08-18 15:54:00,2.00196,2.00196,2.0015,2.00196,26000000.0
2006-08-18 15:55:00,2.00233,2.00236,2.00165,2.00165,33000000.0
2006-08-18 15:56:00,2.00151,2.00223,2.00151,2.00223,6000000.0
2006-08-18 15:57:00,2.00256,2.00267,2.0021,2.0021,34000000.0
2006-08-18 15:58:00,2.00206,2.00343,2.00195,2.00343,24000000.0
2006-08-18 15:59:00,2.00386,2.00468,2.00386,2.00433,23000000.0
2006-08-18 16:00:00,2.00433,2.00433,2.00405,2.00405,51000000.0
2006-08-18 16:01:00,2.00416,2.00459,2.00416,2.00437,31000000.0
2006-08-18 16:02:00,2.00431,2.00431,2.00317,2.00339,29000000.0
2006-08-18 16:03:00,2.00327,2.00327,2.00265,2.00312,51000000.0
2006-08-18 16:04:00,2.00322,2.00322,2.00275,2.00275,38000000.0
2006-08-18 16:05:00,2.00283,2.00351,2.0028,2.00351,37000000.0
2006-08-18 16:06:00,2.00321,2.00333,2.00309,2.00333,33000000.0
2006-08-18 16:07:00,2.0034,2.00357,2.00335,2.00357,37000000.0
2006-08-18 16:08:00,2.00335,2.00335,2.00311,2.00322,37000000.0
2006-08-18 16:09:00,2.00317,2.00373,2.00298,2.00298,44000000.0
2006-08-18 16:10:00,2.0023,2.00311,2.00228,2.00311,41000000.0
2006-08-18 16:11:00,2.00337,2.00351,2.00289,2.00289,27000000.0
2006-08-18 16:12:00,2.00299,2.00299,2.00275,2.00277,22000000.0
2006-08-18 16:13:00,2.00306,2.00309,2.0023,2.0023,38000000.0
2006-08-18 16:14:00,2.00238,2.00383,2.00238,2.00383,41000000.0
2006-08-18 16:15:00,2.00392,2.00394,2.00378,2.00379,42000000.0
2006-08-18 16:16:00,2.00352,2.00352,2.00312,2.00336,45000000.0
2006-08-18 16:17:00,2.0032,2.00326,2.00289,2.00326,22000000.0
2006-08-18 16:18:00,2.00458,2.00519,2.0045,2.00487,49000000.0
2006-08-18 16:19:00,2.00532,2.00541,2.00496,2.00496,27000000.0
2006-08-18 16:20:00,2.00507,2.00547,2.00471,2.00471,52000000.0
2006-08-18 16:21:00,2.00342,2.00364,2.00337,2.00364,37000000.0
2006-08-18 16:22:00,2.00331,2.00394,2.00301,2.00301,50000000.0
2006-08-18 16:23:00,2.00327,2.00378,2.00327,2.0034,48000000.0
2006-08-18 16:24:00,2.00338,2.0045,2.00299,2.0045,44000000.0
2006-08-18 16:25:00,2.00536,2.00708,2.00536,2.0069,28000000.0
2006-08-18 16:26:00,2.00706,2.00706,2.00609,2.00609,41000000.0
2006-08-18 16:27:00,2.00613,2.00724,2.00613,2.00724,46000000.0
2006-08-18 16:28:00,2.0072,2.0072,2.00686,2.00691,34000000.0
2006-08-18 16:29:00,2.00634,2.00634,2.00594,2.00598,24000000.0
2006-08-18 16:30:00,2.00625,2.00646,2.00618,2.00622,43000000.0
2006-08-18 16:31:00,2.00601,2.00621,2.00583,2.00589,36000000.0
2006-08-18 16:32:00,2.00591,2.00607,2.00584,2.00607,34000000.0
2006-08-18 16:33:00,2.00606,2.00619,2.00597,2.00597,41000000.0
2006-08-18 16:34:00,2.00614,2.00626,2.00586,2.00586,29000000.0
2006-08-18 16:35:00,2.00562,2.00585,2.00538,2.00545,53000000.0
2006-08-18 16:36:00,2.00544,2.00587,2.0052,2.0052,43000000.0
2006-08-18 16:37:00,2.00477,2.00477,2.00448,2.00477,56000000.0
2006-08-18 16:38:00,2.00494,2.00497,2.00481,2.00494,34000000.0
2006-08-18 16:39:00,2.0049,2.00509,2.00477,2.00494,43000000.0
2006-08-18 16:40:00,2.00492,2.00492,2.00462,2.00484,63000000.0
2006-08-18 16:41:00,2.0047,2.00501,2.00461,2.00486,44000000.0
2006-08-18 16:42:00,2.00556,2.00568,2.00518,2.00518,57000000.0
2006-08-18 16:43:00,2.00534,2.00548,2.0051,2.0051,20000000.0
2006-08-18 16:44:00,2.00559,2.00577,2.00553,2.00556,34000000.0
2006-08-18 16:45:00,2.00561,2.00588,2.00557,2.00563,41000000.0
2006-08-18 16:46:00,2.00601,2.00601,2.00557,2.00557,59000000.0
2006-08-18 16:47:00,2.0055,2.00588,2.0055,2.00588,55000000.0
2006-08-18 16:48:00,2.00575,2.00575,2.00529,2.00546,46000000.0
2006-08-18 16:49:00,2.00559,2.00792,2.00559,2.00792,35000000.0
2006-08-18 16:50:00,2.00799,2.00801,2.00764,2.00798,45000000.0
2006-08-18 16:51:00,2.00782,2.00805,2.00782,2.00805,30000000.0
2006-08-18 16:52:00,2.00815,2.00815,2.00762,2.008,30000000.0
2006-08-18 16:53:00,2.00809,2.00828,2.00809,2.00828,19000000.0
2006-08-18 16:54:00,2.00827,2.00827,2.00753,2.00753,18000000.0
2006-08-18 16:55:00,2.00731,2.00836,2.00731,2.00809,40000000.0
2006-08-18 16:56:00,2.00846,2.00952,2.00846,2.00952,37000000.0
2006-08-18 16:57:00,2.00905,2.00905,2.00825,2.00825,17000000.0
2006-08-18 16:58:00,2.0084,2.00919,2.0084,2.00919,45000000.0
2006-08-18 16:59:00,2.00939,2.01048,2.00939,2.01019,39000000.0
2006-08-18 17:00:00,2.00974,2.00992,2.00934,2.00934,47000000.0
2006-08-18 17:01:00,2.0091,2.00923,2.0087,2.0087,26000000.0
2006-08-18 17:02:00,2.00711,2.00711,2.00607,2.00607,33000000.0
2006-08-18 17:03:00,2.006,2.00623,2.00585,2.00585,33000000.0
2006-08-18 17:04:00,2.00516,2.00516,2.00389,2.00392,37000000.0
2006-08-18 17:05:00,2.00395,2.00421,2.00395,2.00421,35000000.0
2006-08-18 17:06:00,2.0042,2.0042,2.00392,2.00395,46000000.0
2006-08-18 17:07:00,2.00377,2.00384,2.00367,2.00367,33000000.0
2006-08-18 17:08:00,2.00375,2.00419,2.00375,2.00414,45000000.0
2006-08-18 17:09:00,2.00447,2.00447,2.00418,2.00445,47000000.0
2006-08-18 17:10:00,2.00441,2.0048,2.00441,2.0048,6000000.0
2006-08-18 17:11:00,2.00474,2.00474,2.00407,2.00431,44000000.0
2006-08-18 17:12:00,2.00416,2.00426,2.00404,2.00404,23000000.0
2006-08-18 17:13:00,2.00391,2.00391,2.00322,2.00322,35000000.0
2006-08-18 17:14:00,2.0034,2.00372,2.00318,2.00318,27000000.0
2006-08-18 17:15:00,2.00303,2.00314,2.00287,2.00308,26000000.0
2006-08-18 17:16:00,2.00337,2.00338,2.00323,2.00335,27000000.0
2006-08-18 17:17:00,2.00352,2.00352,2.0029,2.00302,38000000.0
2006-08-18 17:18:00,2.00307,2.00323,2.00274,2.00274,29000000.0
2006-08-18 17:19:00,2.00204,2.00204,2.00174,2.00174,19000000.0
2006-08-18 17:20:00,2.00173,2.00203,2.00173,2.00198,29000000.0
2006-08-18 17:21:00,2.00214,2.00224,2.00214,2.0022,26000000.0
2006-08-18 17:22:00,2.00214,2.00233,2.00214,2.00233,30000000.0
2006-08-18 17:23:00,2.00233,2.00246,2.00233,2.0024,32000000.0
2006-08-18 17:24:00,2.00227,2.00227,2.00194,2.00194,23000000.0
2006-08-18 17:25:00,2.00191,2.00209,2.00178,2.00178,20000000.0
2006-08-18 17:26:00,2.00175,2.0025,2.00175,2.0025,18000000.0
2006-08-18 17:27:00,2.00273,2.00307,2.00271,2.00282,44000000.0
2006-08-18 17:28:00,2.00273,2.00273,2.00237,2.00257,39000000.0
2006-08-18 17:29:00,2.00262,2.00264,2.00244,2.00263,36000000.0
2006-08-18 17:30:00,2.00255,2.00308,2.00255,2.00308,61000000.0
2006-08-18 17:31:00,2.0031,2.00347,2.0031,2.00344,62000000.0
2006-08-18 17:32:00,2.00375,2.00375,2.00325,2.00325,54000000.0
2006-08-18 17:33:00,2.00327,2.00337,2.00327,2.00327,64000000.0
2006-08-18 17:34:00,2.00335,2.00362,2.00335,2.00361,60000000.0
2006-08-18 17:35:00,2.00365,2.00378,2.00365,2.00373,43000000.0
2006-08-18 17:36:00,2.00371,2.00371,2.00346,2.00352,58000000.0
2006-08-18 17:37:00,2.0037,2.00414,2.00364,2.00406,47000000.0
2006-08-18 17:38:00,2.0039,2.0039,2.00373,2.00373,44000000.0
2006-08-18 17:39:00,2.00384,2.0041,2.00377,2.0041,41000000.0
2006-08-18 17:40:00,2.00398,2.00398,2.00329,2.00329,59000000.0
2006-08-18 17:41:00,2.00336,2.00343,2.00334,2.00343,50000000.0
2006-08-18 17:42:00,2.00338,2.00347,2.00338,2.00345,37000000.0
2006-08-18 17:43:00,2.00393,2.00458,2.00393,2.0043,33000000.0
2006-08-18 17:44:00,2.00431,2.00437,2.00407,2.00413,46000000.0
2006-08-18 17:45:00,2.00401,2.00402,2.00384,2.00402,49000000.0
2006-08-18 17:46:00,2.004,2.00404,2.00389,2.00392,56000000.0
2006-08-18 17:47:00,2.00392,2.00407,2.00381,2.00395,65000000.0
2006-08-18 17:48:00,2.00393,2.00398,2.00384,2.00396,61000000.0
2006-08-18 17:49:00,2.00402,2.00426,2.00398,2.00409,72000000.0
2006-08-18 17:50:00,2.00405,2.00406,2.0039,2.00396,53000000.0
2006-08-18 17:51:00,2.00381,2.00392,2.0035,2.00392,54000000.0
2006-08-18 17:52:00,2.00354,2.00354,2.00304,2.00309,51000000.0
2006-08-18 17:53:00,2.00326,2.00338,2.00326,2.00329,42000000.0
2006-08-18 17:54:00,2.00359,2.00359,2.0033,2.0033,32000000.0
2006-08-18 17:55:00,2.00328,2.00334,2.0032,2.0032,32000000.0
2006-08-18 17:56:00,2.00318,2.00338,2.00318,2.00338,47000000.0
2006-08-18 17:57:00,2.00356,2.00381,2.00356,2.00356,34000000.0
2006-08-18 17:58:00,2.00354,2.00373,2.00354,2.00357,44000000.0
2006-08-18 17:59:00,2.00332,2.00332,2.00304,2.00304,39000000.0
2006-08-18 18:00:00,2.00289,2.00301,2.00274,2.00296,32000000.0
2006-08-18 18:01:00,2.00289,2.00296,2.00289,2.00294,52000000.0
2006-08-18 18:02:00,2.00262,2.00323,2.00252,2.00288,30000000.0
2006-08-18 18:03:00,2.00287,2.00287,2.00273,2.00273,38000000.0
2006-08-18 18:04:00,2.00254,2.00268,2.00235,2.00268,38000000.0
2006-08-18 18:05:00,2.00266,2.00266,2.00249,2.00266,36000000.0
2006-08-18 18:06:00,2.00267,2.00267,2.00249,2.00249,32000000.0
2006-08-18 18:07:00,2.00253,2.00297,2.00253,2.00297,38000000.0
2006-08-18 18:08:00,2.00311,2.00362,2.00311,2.00349,56000000.0
2006-08-18 18:09:00,2.00353,2.00358,2.00345,2.00357,34000000.0
2006-08-18 18:10:00,2.00358,2.00358,2.00328,2.00335,26000000.0
2006-08-18 18:11:00,2.00323,2.00323,2.00289,2.00289,34000000.0
2006-08-18 18:12:00,2.00312,2.00346,2.00312,2.00346,24000000.0
2006-08-18 18:13:00,2.00354,2.0037,2.0035,2.00356,30000000.0
2006-08-18 18:14:00,2.0033,2.00335,2.00297,2.00297,22000000.0
2006-08-18 18:15:00,2.00274,2.00285,2.00274,2.00283,21000000.0
2006-08-18 18:16:00,2.00281,2.00292,2.0027,2.00278,66000000.0
2006-08-18 18:17:00,2.00261,2.00277,2.00259,2.00277,60000000.0
2006-08-18 18:18:00,2.00316,2.00321,2.00311,2.00311,33000000.0
2006-08-18 18:19:00,2.00314,2.0032,2.00304,2.00313,46000000.0
2006-08-18 18:20:00,2.00309,2.00312,2.00298,2.00306,61000000.0
2006-08-18 18:21:00,2.00305,2.0031,2.00303,2.00304,37000000.0
2006-08-18 18:22:00,2.00293,2.00296,2.00277,2.00284,49000000.0
2006-08-18 18:23:00,2.00276,2.00279,2.00257,2.00263,34000000.0
2006-08-18 18:24:00,2.00291,2.00342,2.00291,2.00342,47000000.0
2006-08-18 18:25:00,2.00342,2.00343,2.00328,2.00335,31000000.0
2006-08-18 18:26:00,2.00335,2.00336,2.00317,2.00317,43000000.0
2006-08-18 18:27:00,2.00307,2.00307,2.00259,2.00259,35000000.0
2006-08-18 18:28:00,2.00236,2.00236,2.00197,2.00197,18000000.0
2006-08-18 18:30:00,2.00191,2.00206,2.00191,2.00204,32000000.0
2006-08-18 18:31:00,2.00207,2.00224,2.00207,2.0022,46000000.0
2006-08-18 18:32:00,2.00223,2.00226,2.00201,2.00212,55000000.0
2006-08-18 18:35:00,2.00203,2.00217,2.00196,2.00208,47000000.0
2006-08-18 18:36:00,2.002,2.00202,2.00185,2.00192,65000000.0
2006-08-18 18:37:00,2.00182,2.00198,2.00182,2.00189,63000000.0
2006-08-18 18:38:00,2.00186,2.00194,2.00184,2.00184,61000000.0
2006-08-18 18:39:00,2.00184,2.00193,2.00163,2.00163,37000000.0
2006-08-18 18:40:00,2.00134,2.00187,2.00134,2.00187,52000000.0
2006-08-18 18:41:00,2.00216,2.00235,2.00209,2.00222,68000000.0
2006-08-18 18:42:00,2.00232,2.00239,2.00225,2.00239,40000000.0
2006-08-18 18:44:00,2.00244,2.00257,2.00243,2.00257,33000000.0
2006-08-18 18:45:00,2.00286,2.00307,2.00283,2.00305,57000000.0
2006-08-18 18:46:00,2.00316,2.00335,2.00312,2.00327,61000000.0
2006-08-18 18:47:00,2.00325,2.00325,2.00317,2.00317,41000000.0
2006-08-18 18:48:00,2.00321,2.00327,2.0032,2.00326,26000000.0
2006-08-18 18:49:00,2.00315,2.00329,2.00303,2.00317,31000000.0
2006-08-18 18:51:00,2.00368,2.00373,2.00367,2.00372,17000000.0
2006-08-18 18:52:00,2.00374,2.00379,2.00363,2.00379,33000000.0
2006-08-18 18:53:00,2.0037,2.0037,2.00309,2.00309,31000000.0
2006-08-18 18:54:00,2.00297,2.00322,2.00297,2.00322,11000000.0
2006-08-18 18:55:00,2.00324,2.00324,2.00299,2.00306,22000000.0
2006-08-18 18:56:00,2.00299,2.00311,2.0029,2.00294,16000000.0
2006-08-18 18:57:00,2.00279,2.00296,2.00279,2.00296,15000000.0
2006-08-18 18:58:00,2.00297,2.00297,2.00291,2.00297,19000000.0
2006-08-18 18:59:00,2.00284,2.00286,2.00277,2.00277,26000000.0
2006-08-18 19:00:00,2.00278,2.00289,2.00276,2.00289,12000000.0
2006-08-18 19:01:00,2.00283,2.00286,2.00269,2.00276,18000000.0
2006-08-18 19:02:00,2.00284,2.00309,2.00284,2.00309,23000000.0
2006-08-18 19:03:00,2.00309,2.00309,2.00294,2.00294,21000000.0
2006-08-18 19:04:00,2.00285,2.00308,2.00283,2.00308,55000000.0
2006-08-18 19:06:00,2.00302,2.00319,2.00291,2.00296,63000000.0
2006-08-18 19:07:00,2.00286,2.00293,2.00279,2.00292,39000000.0
2006-08-18 19:08:00,2.00281,2.00281,2.00255,2.0026,32000000.0
2006-08-18 19:09:00,2.00257,2.00257,2.00225,2.00244,56000000.0
2006-08-18 19:10:00,2.00247,2.00263,2.00247,2.00257,27000000.0
2006-08-18 19:12:00,2.00256,2.00257,2.0025,2.0025,25000000.0
2006-08-18 19:13:00,2.0025,2.00251,2.00244,2.00245,23000000.0
2006-08-18 19:14:00,2.00235,2.00272,2.00223,2.00272,37000000.0
2006-08-18 19:15:00,2.00271,2.00274,2.00258,2.0026,17000000.0
2006-08-18 19:16:00,2.00258,2.00266,2.00258,2.00264,23000000.0
2006-08-18 19:17:00,2.00273,2.00273,2.00264,2.00264,17000000.0
2006-08-18 19:18:00,2.00265,2.00273,2.00259,2.00273,30000000.0
2006-08-18 19:19:00,2.00286,2.00302,2.00286,2.00296,36000000.0
2006-08-18 19:20:00,2.003,2.00313,2.003,2.00309,23000000.0
2006-08-18 19:21:00,2.00307,2.00311,2.00305,2.00307,21000000.0
2006-08-18 19:23:00,2.00306,2.00318,2.00306,2.00318,12000000.0
2006-08-18 19:24:00,2.00338,2.00366,2.00338,2.00357,39000000.0
2006-08-18 19:25:00,2.00336,2.00366,2.00334,2.00361,49000000.0
2006-08-18 19:26:00,2.00367,2.00372,2.00358,2.00358,48000000.0
2006-08-18 19:27:00,2.00354,2.0036,2.00346,2.00353,51000000.0
2006-08-18 19:28:00,2.00343,2.00343,2.00331,2.00333,40000000.0
2006-08-18 19:29:00,2.00329,2.00336,2.00313,2.00326,28000000.0
2006-08-18 19:30:00,2.00344,2.00344,2.00313,2.00318,32000000.0
2006-08-18 19:31:00,2.00331,2.00409,2.00331,2.00395,28000000.0
2006-08-18 19:32:00,2.0041,2.00414,2.00385,2.00385,31000000.0
2006-08-18 19:33:00,2.00383,2.00383,2.00351,2.00351,14000000.0
2006-08-18 19:34:00,2.00347,2.00356,2.00327,2.00345,49000000.0
2006-08-18 19:35:00,2.00345,2.00352,2.00334,2.00352,28000000.0
2006-08-18 19:36:00,2.00356,2.00357,2.00343,2.00343,16000000.0
2006-08-18 19:37:00,2.00334,2.00334,2.00297,2.00297,26000000.0
2006-08-18 19:38:00,2.00305,2.00311,2.003,2.00303,8000000.0
2006-08-18 19:39:00,2.003,2.003,2.00267,2.00269,13000000.0
2006-08-18 19:41:00,2.00256,2.00261,2.00245,2.00261,17000000.0
2006-08-18 19:42:00,2.00262,2.00293,2.0026,2.00293,19000000.0
2006-08-18 19:43:00,2.00316,2.00327,2.00315,2.00324,21000000.0
2006-08-18 19:44:00,2.00315,2.0032,2.00302,2.00302,21000000.0
2006-08-18 19:45:00,2.00303,2.0032,2.0029,2.00299,33000000.0
2006-08-18 19:46:00,2.0029,2.00312,2.00273,2.00308,18000000.0
2006-08-18 19:47:00,2.00324,2.00334,2.00319,2.00332,22000000.0
2006-08-18 19:48:00,2.00324,2.00342,2.00321,2.0034,18000000.0
2006-08-18 19:49:00,2.00337,2.00344,2.00336,2.00339,27000000.0
2006-08-18 19:51:00,2.00338,2.0034,2.0015,2.00334,7000000.0
2006-08-18 19:56:00,2.00329,2.00329,2.0032,2.00323,20000000.0
2006-08-18 19:57:00,2.00324,2.00328,2.00319,2.00328,12000000.0
2006-08-18 19:58:00,2.0035,2.00366,2.00343,2.00343,13000000.0
2006-08-18 19:59:00,2.00334,2.00334,2.00319,2.00325,31000000.0
2006-08-18 20:00:00,2.00329,2.00475,2.00329,2.00475,23000000.0
2006-08-18 20:01:00,2.00481,2.00482,2.00473,2.00476,13000000.0
2006-08-18 20:02:00,2.00482,2.00508,2.00481,2.00498,20000000.0
2006-08-18 20:03:00,2.00483,2.00483,2.00446,2.00446,18000000.0
2006-08-18 20:04:00,2.00428,2.00444,2.00426,2.00435,27000000.0
2006-08-18 20:05:00,2.00429,2.00442,2.00422,2.00437,23000000.0
2006-08-18 20:06:00,2.0048,2.00517,2.0048,2.00499,13000000.0
2006-08-18 20:07:00,2.00478,2.00478,2.00399,2.00399,29000000.0
2006-08-18 20:08:00,2.00351,2.00456,2.00351,2.00456,15000000.0
2006-08-18 20:09:00,2.00471,2.00477,2.00362,2.00362,17000000.0
2006-08-18 20:10:00,2.00332,2.00334,2.00311,2.00325,8000000.0
2006-08-18 20:11:00,2.00399,2.00407,2.00349,2.00407,10000000.0
2006-08-18 20:12:00,2.00418,2.00428,2.00416,2.00428,15000000.0
2006-08-18 20:13:00,2.0043,2.00434,2.0041,2.00428,17000000.0
2006-08-18 20:14:00,2.00409,2.00432,2.00408,2.00431,15000000.0
2006-08-18 20:16:00,2.00432,2.00442,2.00427,2.00441,22000000.0
2006-08-18 20:18:00,2.00446,2.00497,2.00446,2.00487,24000000.0
2006-08-18 20:19:00,2.00533,2.00557,2.00517,2.00517,9000000.0
2006-08-18 20:20:00,2.00491,2.00502,2.00405,2.00405,14000000.0
2006-08-18 20:23:00,2.00401,2.00424,2.00401,2.00424,8000000.0
2006-08-18 20:24:00,2.00418,2.00448,2.00418,2.00432,15000000.0
2006-08-18 20:25:00,2.0044,2.00457,2.00433,2.00448,16000000.0
2006-08-18 20:27:00,2.00463,2.00482,2.00459,2.00482,11000000.0
2006-08-18 20:28:00,2.00487,2.00499,2.00483,2.00483,7000000.0
2006-08-18 20:31:00,2.00486,2.00497,2.00486,2.00497,4000000.0
2006-08-18 20:32:00,2.00487,2.00495,2.00453,2.00453,20000000.0
2006-08-18 20:34:00,2.00444,2.00453,2.00435,2.00435,28000000.0
2006-08-18 20:35:00,2.00432,2.00436,2.00417,2.00418,23000000.0
2006-08-18 20:36:00,2.00421,2.00421,2.00392,2.00392,11000000.0
2006-08-18 20:37:00,2.00408,2.00448,2.00408,2.0044,7000000.0
2006-08-18 20:38:00,2.00408,2.00409,2.00394,2.00408,10000000.0
2006-08-18 20:39:00,2.0041,2.0041,2.00355,2.00355,9000000.0
2006-08-18 20:40:00,2.00363,2.00369,2.00355,2.0036,8000000.0
2006-08-18 20:41:00,2.00365,2.00366,2.00344,2.00344,8000000.0
2006-08-18 20:42:00,2.00341,2.00372,2.00341,2.00349,15000000.0
2006-08-18 20:43:00,2.00369,2.00412,2.00369,2.00412,12000000.0
2006-08-18 20:45:00,2.00375,2.00375,2.00343,2.00348,12000000.0
2006-08-18 20:46:00,2.0034,2.00351,2.0034,2.00347,9000000.0
2006-08-18 20:47:00,2.00345,2.00368,2.00345,2.00368,11000000.0
2006-08-18 20:48:00,2.00358,2.00358,2.00338,2.00352,11000000.0
2006-08-18 20:49:00,2.00365,2.00365,2.00352,2.00353,18000000.0
2006-08-18 20:50:00,2.00333,2.00376,2.00333,2.00376,7000000.0
2006-08-18 20:51:00,2.00384,2.00388,2.00376,2.00388,18000000.0
2006-08-18 20:53:00,2.00394,2.00397,2.00392,2.00397,8000000.0
2006-08-18 20:54:00,2.00388,2.00403,2.00388,2.00399,10000000.0
2006-08-18 20:55:00,2.0039,2.00411,2.0039,2.00411,5000000.0
2006-08-18 20:56:00,2.00421,2.00421,2.00412,2.00413,8000000.0
2006-08-18 20:57:00,2.00405,2.00414,2.00394,2.00394,18000000.0
2006-08-18 20:58:00,2.00393,2.00481,2.00393,2.00481,14000000.0
2006-08-18 20:59:00,2.00483,2.00495,2.00483,2.00494,8000000.0
2006-08-18 21:00:00,2.00495,2.00495,2.00469,2.0047,7000000.0
2006-08-18 21:01:00,2.00465,2.00479,2.00462,2.00479,16000000.0
2006-08-18 21:02:00,2.00491,2.00527,2.00491,2.00521,8000000.0
2006-08-18 21:03:00,2.00512,2.00513,2.00498,2.00508,13000000.0
2006-08-18 21:05:00,2.00513,2.00513,2.00494,2.00495,11000000.0
2006-08-18 21:07:00,2.00501,2.00518,2.00501,2.00507,7000000.0
2006-08-18 21:08:00,2.0051,2.0051,2.00489,2.00489,11000000.0
2006-08-18 21:10:00,2.00487,2.00492,2.00475,2.00492,10000000.0
2006-08-18 21:11:00,2.00494,2.00507,2.00494,2.00503,8000000.0
2006-08-18 21:13:00,2.00506,2.00515,2.00506,2.0051,8000000.0
2006-08-18 21:14:00,2.00506,2.00506,2.0049,2.00494,7000000.0
2006-08-18 21:15:00,2.00494,2.00498,2.00489,2.00489,11000000.0
2006-08-18 21:17:00,2.00486,2.00486,2.00463,2.00473,7000000.0
2006-08-18 21:18:00,2.00457,2.00465,2.00456,2.00458,7000000.0
2006-08-18 21:19:00,2.00466,2.00486,2.00458,2.00479,8000000.0
2006-08-18 21:21:00,2.00475,2.00475,2.00452,2.00463,8000000.0
2006-08-18 21:22:00,2.00449,2.00466,2.00449,2.00466,7000000.0
2006-08-18 21:24:00,2.00473,2.00479,2.00462,2.00478,11000000.0
2006-08-18 21:25:00,2.00481,2.00482,2.00465,2.00473,6000000.0
2006-08-18 21:27:00,2.00472,2.00491,2.00472,2.00491,6000000.0
2006-08-18 21:28:00,2.00487,2.00493,2.0048,2.00493,20000000.0
2006-08-18 21:29:00,2.00487,2.005,2.00481,2.005,8000000.0
2006-08-18 21:30:00,2.00497,2.00499,2.00494,2.00495,9000000.0
2006-08-18 21:31:00,2.005,2.00517,2.00495,2.00517,4000000.0
2006-08-18 21:32:00,2.0053,2.0053,2.00497,2.00509,7000000.0
2006-08-18 21:33:00,2.00525,2.00535,2.00521,2.00534,6000000.0
2006-08-18 21:34:00,2.00528,2.00535,2.00522,2.00522,10000000.0
2006-08-18 21:35:00,2.00517,2.00523,2.00512,2.00523,11000000.0
2006-08-18 21:36:00,2.00527,2.0053,2.00518,2.00529,11000000.0
2006-08-18 21:37:00,2.00531,2.00531,2.00513,2.00524,11000000.0
2006-08-18 21:38:00,2.00514,2.00514,2.00471,2.00483,26000000.0
2006-08-18 21:39:00,2.00489,2.0049,2.00475,2.00485,18000000.0
2006-08-18 21:40:00,2.00488,2.00498,2.00488,2.00496,12000000.0
2006-08-18 21:41:00,2.00499,2.00499,2.00471,2.00484,7000000.0
2006-08-18 21:42:00,2.00482,2.00482,2.00471,2.00471,7000000.0
2006-08-18 21:43:00,2.00475,2.00482,2.0047,2.00479,11000000.0
2006-08-18 21:45:00,2.00466,2.0048,2.00466,2.00468,7000000.0
2006-08-18 21:46:00,2.00462,2.00466,2.00462,2.00463,3000000.0
2006-08-18 21:47:00,2.00455,2.00464,2.00455,2.00463,4000000.0
2006-08-18 21:48:00,2.00464,2.00474,2.00464,2.00474,7000000.0
2006-08-18 21:49:00,2.00469,2.00498,2.00468,2.00498,8000000.0
2006-08-18 21:50:00,2.00501,2.00501,2.00488,2.00489,10000000.0
2006-08-18 21:51:00,2.00486,2.00498,2.00486,2.00498,7000000.0
2006-08-18 21:54:00,2.00503,2.00508,2.00501,2.00501,9000000.0
2006-08-18 21:55:00,2.00505,2.00514,2.00502,2.00509,11000000.0
2006-08-18 21:56:00,2.00516,2.00527,2.00515,2.00527,6000000.0
2006-08-18 21:58:00,2.00533,2.00539,2.00526,2.00528,6000000.0
2006-08-18 21:59:00,2.00529,2.00546,2.00524,2.00528,25000000.0
2006-08-18 22:00:00,2.00546,2.00554,2.00538,2.00538,12000000.0
2006-08-18 22:01:00,2.00533,2.00533,2.00521,2.00522,6000000.0
2006-08-18 22:02:00,2.00495,2.00495,2.00489,2.00493,11000000.0
2006-08-18 22:03:00,2.00489,2.00497,2.00488,2.00497,9000000.0
2006-08-18 22:04:00,2.00506,2.00506,2.00486,2.00486,11000000.0
2006-08-18 22:05:00,2.00512,2.00513,2.00505,2.00508,5000000.0
2006-08-18 22:06:00,2.00496,2.00513,2.00487,2.00513,8000000.0
2006-08-18 22:08:00,2.00512,2.00512,2.00502,2.00505,6000000.0
2006-08-18 22:09:00,2.00488,2.00501,2.00488,2.00501,13000000.0
2006-08-18 22:10:00,2.00534,2.00542,2.00529,2.00529,9000000.0
2006-08-18 22:11:00,2.00537,2.00537,2.00518,2.00528,8000000.0
2006-08-18 22:12:00,2.00518,2.0053,2.00518,2.0053,15000000.0
2006-08-18 22:14:00,2.00533,2.00535,2.00527,2.00527,13000000.0
2006-08-18 22:17:00,2.00522,2.00534,2.00522,2.00534,16000000.0
2006-08-18 22:18:00,2.00543,2.00544,2.00532,2.00544,5000000.0
2006-08-18 22:19:00,2.00545,2.00545,2.00529,2.0053,6000000.0
2006-08-18 22:20:00,2.00511,2.00536,2.00475,2.00536,7000000.0
2006-08-18 22:21:00,2.00527,2.00527,2.00518,2.00518,11000000.0
2006-08-18 22:22:00,2.00522,2.00529,2.00514,2.00517,8000000.0
2006-08-18 22:30:00,2.0052,2.0052,2.00508,2.00516,5000000.0
2006-08-18 22:31:00,2.00518,2.00519,2.00498,2.00498,7000000.0
2006-08-18 22:32:00,2.00504,2.00514,2.00494,2.00505,7000000.0
2006-08-18 22:33:00,2.0051,2.00519,2.00499,2.00499,6000000.0
2006-08-18 22:36:00,2.0051,2.00524,2.0051,2.00522,7000000.0
2006-08-18 22:43:00,2.00522,2.00538,2.00522,2.00538,11000000.0
2006-08-18 22:44:00,2.00531,2.00531,2.0052,2.0052,8000000.0
2006-08-18 22:45:00,2.0052,2.00526,2.0052,2.00526,12000000.0
2006-08-18 22:46:00,2.0052,2.0052,2.00509,2.00509,9000000.0
2006-08-18 22:47:00,2.00511,2.00511,2.00502,2.00502,16000000.0
2006-08-18 22:48:00,2.00505,2.00515,2.00503,2.00509,11000000.0
2006-08-18 22:49:00,2.00508,2.00509,2.00502,2.00502,12000000.0
2006-08-18 22:50:00,2.00497,2.00497,2.00482,2.00482,16000000.0
2006-08-18 22:51:00,2.0051,2.00514,2.00502,2.00507,7000000.0
2006-08-18 22:52:00,2.00524,2.00526,2.00513,2.00522,7000000.0
2006-08-18 22:53:00,2.00519,2.00526,2.0051,2.00516,8000000.0
2006-08-18 22:54:00,2.00526,2.00526,2.00501,2.00501,7000000.0
2006-08-18 22:55:00,2.00497,2.00497,2.00472,2.00472,8000000.0
2006-08-18 22:56:00,2.00476,2.00485,2.00476,2.00481,8000000.0
2006-08-18 22:57:00,2.0048,2.00496,2.00464,2.0048,10000000.0
2006-08-18 22:58:00,2.00505,2.00509,2.00494,2.00497,7000000.0
2006-08-20 23:03:00,2.00468,2.00468,2.00262,2.00262,12000000.0
2006-08-20 23:52:00,2.00261,2.00409,2.00261,2.00409,7000000.0
2006-08-20 23:55:00,2.00398,2.00398,2.0038,2.00386,9000000.0
2006-08-20 23:57:00,2.00371,2.00371,2.00347,2.00347,6000000.0
2006-08-20 23:58:00,2.00317,2.00317,2.00275,2.00275,8000000.0
2006-08-21 00:00:00,2.00316,2.00328,2.00311,2.00328,7000000.0
2006-08-21 00:02:00,2.00319,2.00319,2.00273,2.00281,9000000.0
2006-08-21 00:04:00,2.00313,2.00318,2.00312,2.00312,10000000.0
2006-08-21 00:05:00,2.00366,2.0038,2.00332,2.00365,9000000.0
2006-08-21 00:06:00,2.00359,2.00364,2.00353,2.00364,8000000.0
2006-08-21 00:07:00,2.00382,2.00406,2.00361,2.0038,9000000.0
2006-08-21 00:08:00,2.00358,2.00381,2.00357,2.00357,8000000.0
2006-08-21 00:10:00,2.00386,2.00398,2.00372,2.00373,23000000.0
2006-08-21 00:11:00,2.00366,2.00374,2.00337,2.00347,11000000.0
2006-08-21 00:12:00,2.00348,2.00361,2.00333,2.00333,9000000.0
2006-08-21 00:13:00,2.00347,2.00349,2.00341,2.00348,8000000.0
2006-08-21 00:14:00,2.00321,2.00321,2.0021,2.0021,7000000.0
2006-08-21 00:15:00,2.0022,2.00244,2.00195,2.00244,10000000.0
2006-08-21 00:16:00,2.00229,2.00243,2.00204,2.00243,9000000.0
2006-08-21 00:17:00,2.00259,2.00282,2.00259,2.00282,7000000.0
2006-08-21 00:18:00,2.00267,2.00267,2.00255,2.00255,8000000.0
2006-08-21 00:20:00,2.00275,2.00275,2.00259,2.00259,9000000.0
2006-08-21 00:21:00,2.00268,2.00354,2.00263,2.00354,8000000.0
2006-08-21 00:23:00,2.0037,2.0037,2.00354,2.00363,7000000.0
2006-08-21 00:24:00,2.00355,2.00377,2.00351,2.00366,8000000.0
2006-08-21 00:25:00,2.00364,2.00364,2.00346,2.00346,11000000.0
2006-08-21 00:26:00,2.0036,2.0036,2.00295,2.00295,7000000.0
2006-08-21 00:27:00,2.00271,2.00323,2.00271,2.00319,10000000.0
2006-08-21 00:28:00,2.00326,2.0036,2.00326,2.00342,8000000.0
2006-08-21 00:29:00,2.00397,2.00402,2.00387,2.00402,6000000.0
2006-08-21 00:32:00,2.00402,2.00413,2.00388,2.00409,7000000.0
2006-08-21 00:33:00,2.00432,2.00465,2.00432,2.00465,7000000.0
2006-08-21 00:34:00,2.00441,2.00465,2.00435,2.0046,7000000.0
2006-08-21 00:36:00,2.00442,2.0045,2.00437,2.0045,5000000.0
2006-08-21 00:37:00,2.00439,2.00439,2.00418,2.0043,6000000.0
2006-08-21 00:39:00,2.00436,2.00446,2.00425,2.00439,10000000.0
2006-08-21 00:41:00,2.00483,2.00522,2.00483,2.00522,6000000.0
2006-08-21 00:42:00,2.00527,2.00541,2.00526,2.00533,8000000.0
2006-08-21 00:43:00,2.00526,2.00528,2.0052,2.00524,4000000.0
2006-08-21 00:45:00,2.00505,2.00516,2.00501,2.00507,7000000.0
2006-08-21 00:46:00,2.00497,2.00506,2.00491,2.00502,10000000.0
2006-08-21 00:47:00,2.00499,2.00525,2.00497,2.00525,7000000.0
2006-08-21 00:48:00,2.00547,2.00559,2.00546,2.00548,8000000.0
2006-08-21 00:50:00,2.00516,2.00521,2.00499,2.00499,10000000.0
2006-08-21 00:52:00,2.005,2.005,2.00476,2.00476,7000000.0
2006-08-21 00:53:00,2.00494,2.00513,2.00491,2.00504,11000000.0
2006-08-21 00:54:00,2.00502,2.00542,2.00502,2.00522,10000000.0
2006-08-21 00:55:00,2.00546,2.00563,2.0053,2.00559,7000000.0
2006-08-21 00:56:00,2.00588,2.00662,2.00588,2.0062,6000000.0
2006-08-21 00:57:00,2.00584,2.00727,2.00584,2.00726,8000000.0
2006-08-21 00:58:00,2.00734,2.00734,2.00728,2.0073,10000000.0
2006-08-21 00:59:00,2.00732,2.00782,2.00732,2.00782,7000000.0
2006-08-21 01:00:00,2.00815,2.00815,2.00789,2.00789,19000000.0
2006-08-21 01:02:00,2.00755,2.00821,2.00755,2.0079,8000000.0
2006-08-21 01:03:00,2.00805,2.00828,2.008,2.00805,7000000.0
2006-08-21 01:04:00,2.00782,2.00782,2.00682,2.00761,8000000.0
2006-08-21 01:05:00,2.00721,2.00788,2.00716,2.00788,7000000.0
2006-08-21 01:06:00,2.00819,2.00819,2.00808,2.00817,8000000.0
2006-08-21 01:08:00,2.00789,2.00789,2.00721,2.00761,10000000.0
2006-08-21 01:09:00,2.0077,2.0077,2.00741,2.00741,8000000.0
2006-08-21 01:10:00,2.0075,2.00788,2.0075,2.00788,10000000.0
2006-08-21 01:11:00,2.00804,2.00804,2.00775,2.00775,11000000.0
2006-08-21 01:12:00,2.00781,2.00788,2.00781,2.00788,8000000.0
2006-08-21 01:15:00,2.00782,2.00788,2.00773,2.00787,10000000.0
2006-08-21 01:16:00,2.00784,2.00836,2.00784,2.00836,8000000.0
2006-08-21 01:17:00,2.00812,2.00812,2.00768,2.00768,11000000.0
2006-08-21 01:18:00,2.00805,2.00812,2.00788,2.00809,10000000.0
2006-08-21 01:19:00,2.00854,2.00875,2.00854,2.00865,11000000.0
2006-08-21 01:21:00,2.00876,2.00876,2.00866,2.00876,7000000.0
2006-08-21 01:25:00,2.00865,2.00865,2.00838,2.00844,8000000.0
2006-08-21 01:28:00,2.00829,2.00842,2.00825,2.00834,9000000.0
2006-08-21 01:29:00,2.00808,2.00848,2.00808,2.00848,10000000.0
2006-08-21 01:30:00,2.00867,2.00896,2.00866,2.00896,10000000.0
2006-08-21 01:31:00,2.00889,2.00889,2.00868,2.00883,7000000.0
2006-08-21 01:32:00,2.00882,2.00882,2.00854,2.00861,18000000.0
2006-08-21 01:34:00,2.00885,2.00889,2.0088,2.00888,16000000.0
2006-08-21 01:35:00,2.00887,2.0089,2.00878,2.00881,8000000.0
2006-08-21 01:36:00,2.00874,2.00882,2.00874,2.00882,9000000.0
2006-08-21 01:38:00,2.00876,2.00893,2.00876,2.00892,12000000.0
2006-08-21 01:40:00,2.00896,2.00902,2.00896,2.00902,7000000.0
2006-08-21 01:41:00,2.00898,2.00914,2.00898,2.00914,11000000.0
2006-08-21 01:42:00,2.00898,2.00898,2.00851,2.00851,7000000.0
2006-08-21 01:43:00,2.00841,2.00841,2.00804,2.00831,8000000.0
2006-08-21 01:44:00,2.00833,2.00836,2.00828,2.00828,7000000.0
2006-08-21 01:46:00,2.00827,2.00827,2.00812,2.00822,7000000.0
2006-08-21 01:47:00,2.00815,2.00819,2.00803,2.00803,14000000.0
2006-08-21 01:48:00,2.00822,2.00836,2.00821,2.00836,7000000.0
2006-08-21 01:49:00,2.00854,2.00855,2.00844,2.0085,8000000.0
2006-08-21 01:51:00,2.0085,2.00863,2.00849,2.00855,16000000.0
2006-08-21 01:52:00,2.00847,2.00852,2.00846,2.00846,13000000.0
2006-08-21 01:53:00,2.00855,2.00871,2.00854,2.00854,7000000.0
2006-08-21 01:54:00,2.00849,2.00873,2.00849,2.00873,9000000.0
2006-08-21 01:55:00,2.00885,2.00895,2.00874,2.00883,11000000.0
2006-08-21 01:56:00,2.00894,2.00894,2.00875,2.00875,17000000.0
2006-08-21 01:58:00,2.00862,2.00866,2.00859,2.00859,10000000.0
2006-08-21 01:59:00,2.00861,2.00872,2.00854,2.00872,7000000.0
2006-08-21 02:00:00,2.0088,2.0088,2.00847,2.00849,10000000.0
2006-08-21 02:02:00,2.00878,2.00893,2.00867,2.00893,7000000.0
2006-08-21 02:03:00,2.00897,2.00903,2.00698,2.00865,10000000.0
2006-08-21 02:04:00,2.00882,2.00882,2.0087,2.00876,7000000.0
2006-08-21 02:06:00,2.00881,2.00906,2.00877,2.00903,10000000.0
2006-08-21 02:07:00,2.00897,2.0091,2.00872,2.00872,8000000.0
2006-08-21 02:08:00,2.00904,2.0091,2.00894,2.00894,8000000.0
2006-08-21 02:09:00,2.00893,2.00933,2.00893,2.00915,7000000.0
2006-08-21 02:10:00,2.0091,2.00921,2.00896,2.00896,9000000.0
2006-08-21 02:11:00,2.00922,2.00937,2.00907,2.00907,8000000.0
2006-08-21 02:12:00,2.00901,2.00938,2.00901,2.00938,8000000.0
2006-08-21 02:13:00,2.00917,2.00942,2.00917,2.00942,7000000.0
2006-08-21 02:14:00,2.00942,2.0095,2.00931,2.00941,9000000.0
2006-08-21 02:15:00,2.00962,2.00994,2.00962,2.00994,8000000.0
2006-08-21 02:16:00,2.00997,2.00997,2.00989,2.0099,8000000.0
2006-08-21 02:17:00,2.00993,2.01002,2.00987,2.01002,6000000.0
2006-08-21 02:18:00,2.00983,2.01011,2.00983,2.01005,7000000.0
2006-08-21 02:21:00,2.01006,2.01045,2.00995,2.01043,7000000.0
2006-08-21 02:22:00,2.01056,2.01056,2.01039,2.01041,8000000.0
2006-08-21 02:23:00,2.01037,2.01043,2.01037,2.01043,10000000.0
2006-08-21 02:24:00,2.0107,2.01113,2.01057,2.01057,11000000.0
2006-08-21 02:25:00,2.01076,2.01135,2.01076,2.01104,11000000.0
2006-08-21 02:26:00,2.0115,2.0115,2.01122,2.01128,8000000.0
2006-08-21 02:27:00,2.01126,2.01126,2.01047,2.01101,9000000.0
2006-08-21 02:28:00,2.01109,2.01109,2.01062,2.01062,10000000.0
2006-08-21 02:29:00,2.01026,2.01045,2.01022,2.0103,7000000.0
2006-08-21 02:31:00,2.01017,2.01017,2.00964,2.00964,8000000.0
2006-08-21 02:32:00,2.00966,2.00998,2.00966,2.00978,8000000.0
2006-08-21 02:33:00,2.00956,2.00996,2.00956,2.00996,8000000.0
2006-08-21 02:34:00,2.0101,2.01042,2.0101,2.01042,7000000.0
2006-08-21 02:37:00,2.01061,2.01106,2.01061,2.01106,7000000.0
2006-08-21 02:38:00,2.01047,2.01047,2.01025,2.01025,7000000.0
2006-08-21 02:39:00,2.01009,2.0102,2.01009,2.01019,8000000.0
2006-08-21 02:40:00,2.01021,2.01043,2.01019,2.01035,7000000.0
2006-08-21 02:41:00,2.01023,2.01031,2.01012,2.01028,8000000.0
2006-08-21 02:42:00,2.01005,2.0101,2.00999,2.0101,5000000.0
2006-08-21 02:46:00,2.01012,2.01021,2.01,2.01011,8000000.0
2006-08-21 02:47:00,2.0101,2.01018,2.01004,2.01015,9000000.0
2006-08-21 02:48:00,2.0102,2.01046,2.0102,2.01029,8000000.0
2006-08-21 02:49:00,2.01026,2.01033,2.01011,2.01016,11000000.0
2006-08-21 02:50:00,2.01005,2.01005,2.0098,2.00996,7000000.0
2006-08-21 02:51:00,2.01013,2.01026,2.01004,2.01019,8000000.0
2006-08-21 02:52:00,2.01014,2.01014,2.00985,2.01014,6000000.0
2006-08-21 02:53:00,2.01023,2.01054,2.01023,2.01034,8000000.0
2006-08-21 02:54:00,2.01033,2.01091,2.01033,2.01091,8000000.0
2006-08-21 02:55:00,2.01091,2.01128,2.01091,2.01128,8000000.0
2006-08-21 02:56:00,2.01147,2.01184,2.01136,2.01182,7000000.0
2006-08-21 02:57:00,2.01139,2.01139,2.01096,2.01122,8000000.0
2006-08-21 02:58:00,2.01139,2.0119,2.01139,2.01188,6000000.0
2006-08-21 02:59:00,2.01162,2.01191,2.01162,2.01191,9000000.0
2006-08-21 03:00:00,2.01184,2.01184,2.01133,2.01133,6000000.0
2006-08-21 03:01:00,2.01119,2.01119,2.01093,2.01108,8000000.0
2006-08-21 03:02:00,2.01103,2.01106,2.01075,2.01084,11000000.0
2006-08-21 03:03:00,2.01119,2.01133,2.01094,2.01094,7000000.0
2006-08-21 03:04:00,2.01085,2.011,2.01059,2.01098,7000000.0
2006-08-21 03:05:00,2.01095,2.0111,2.01087,2.0111,8000000.0
2006-08-21 03:06:00,2.0115,2.01215,2.0115,2.01206,8000000.0
2006-08-21 03:07:00,2.012,2.012,2.01173,2.01198,8000000.0
2006-08-21 03:08:00,2.01217,2.01224,2.01217,2.01218,5000000.0
2006-08-21 03:09:00,2.01225,2.01229,2.01218,2.01218,8000000.0
2006-08-21 03:10:00,2.01209,2.01211,2.01202,2.01202,7000000.0
2006-08-21 03:11:00,2.01213,2.01218,2.01204,2.01215,10000000.0
2006-08-21 03:12:00,2.01191,2.01191,2.01149,2.01161,7000000.0
2006-08-21 03:13:00,2.01137,2.01137,2.01065,2.01065,11000000.0
2006-08-21 03:14:00,2.01096,2.01101,2.01079,2.01086,11000000.0
2006-08-21 03:15:00,2.01081,2.01087,2.01075,2.01087,7000000.0
2006-08-21 03:16:00,2.01063,2.01087,2.01052,2.01083,7000000.0
2006-08-21 03:17:00,2.01062,2.01062,2.00989,2.01043,11000000.0
2006-08-21 03:18:00,2.01015,2.01037,2.01014,2.01028,10000000.0
2006-08-21 03:19:00,2.01041,2.01041,2.01022,2.01039,6000000.0
2006-08-21 03:20:00,2.01037,2.01041,2.01016,2.01016,7000000.0
2006-08-21 03:21:00,2.01054,2.01083,2.01029,2.01083,7000000.0
2006-08-21 03:22:00,2.01125,2.01125,2.01089,2.01102,7000000.0
2006-08-21 03:23:00,2.01148,2.01149,2.01126,2.01126,7000000.0
2006-08-21 03:24:00,2.01147,2.01155,2.00957,2.01155,8000000.0
2006-08-21 03:25:00,2.01161,2.0119,2.01147,2.0119,8000000.0
2006-08-21 03:26:00,2.01187,2.01198,2.01174,2.01174,11000000.0
2006-08-21 03:27:00,2.01121,2.01134,2.01098,2.01134,8000000.0
2006-08-21 03:28:00,2.0114,2.01159,2.01129,2.01159,10000000.0
2006-08-21 03:29:00,2.01152,2.01152,2.01107,2.01112,11000000.0
2006-08-21 03:30:00,2.01123,2.01159,2.01121,2.01159,7000000.0
2006-08-21 03:31:00,2.01172,2.01172,2.01148,2.01152,9000000.0
2006-08-21 03:32:00,2.01162,2.01162,2.0115,2.0115,6000000.0
2006-08-21 03:33:00,2.01144,2.01164,2.01144,2.01164,7000000.0
2006-08-21 03:34:00,2.01144,2.01144,2.01128,2.0113,8000000.0
2006-08-21 03:35:00,2.01128,2.01159,2.01128,2.01151,10000000.0
2006-08-21 03:36:00,2.0116,2.01163,2.01159,2.0116,5000000.0
2006-08-21 03:37:00,2.01151,2.01182,2.01151,2.01182,9000000.0
2006-08-21 03:38:00,2.01183,2.01183,2.01149,2.01156,7000000.0
2006-08-21 03:39:00,2.01112,2.01122,2.01098,2.01122,8000000.0
2006-08-21 03:40:00,2.01146,2.01146,2.01131,2.01138,7000000.0
2006-08-21 03:42:00,2.01125,2.01172,2.01125,2.01162,10000000.0
2006-08-21 03:43:00,2.01139,2.01144,2.01126,2.01128,8000000.0
2006-08-21 03:44:00,2.0115,2.01154,2.01142,2.01142,5000000.0
2006-08-21 03:45:00,2.01158,2.01163,2.01144,2.01163,8000000.0
2006-08-21 03:46:00,2.01195,2.01195,2.01175,2.01175,7000000.0
2006-08-21 03:47:00,2.01173,2.01173,2.01151,2.01151,7000000.0
2006-08-21 03:48:00,2.01151,2.01163,2.01146,2.01163,6000000.0
2006-08-21 03:49:00,2.01154,2.01168,2.01154,2.01166,8000000.0
2006-08-21 03:50:00,2.01179,2.01194,2.01174,2.01181,8000000.0
2006-08-21 03:51:00,2.01215,2.0123,2.01215,2.01218,9000000.0
2006-08-21 03:52:00,2.01202,2.01202,2.01181,2.01185,8000000.0
2006-08-21 03:53:00,2.01157,2.01171,2.01153,2.01162,10000000.0
2006-08-21 03:54:00,2.01178,2.01191,2.01169,2.01169,7000000.0
2006-08-21 03:55:00,2.01193,2.01193,2.01161,2.0117,7000000.0
2006-08-21 03:56:00,2.01177,2.01177,2.0116,2.01172,7000000.0
2006-08-21 03:57:00,2.01159,2.01186,2.01154,2.01186,8000000.0
2006-08-21 03:58:00,2.01185,2.01194,2.01008,2.01184,7000000.0
2006-08-21 03:59:00,2.01233,2.01251,2.01214,2.01214,7000000.0
2006-08-21 04:00:00,2.01219,2.01223,2.01199,2.01223,6000000.0
2006-08-21 04:01:00,2.01226,2.01226,2.01178,2.01178,7000000.0
2006-08-21 04:02:00,2.01148,2.01156,2.01123,2.0115,8000000.0
2006-08-21 04:03:00,2.01141,2.01153,2.01133,2.01144,8000000.0
2006-08-21 04:04:00,2.01119,2.01119,2.01077,2.01077,8000000.0
2006-08-21 04:05:00,2.01052,2.01052,2.01015,2.01037,8000000.0
2006-08-21 04:06:00,2.01031,2.01061,2.01031,2.01057,9000000.0
2006-08-21 04:07:00,2.01065,2.01073,2.01049,2.01057,11000000.0
2006-08-21 04:08:00,2.01076,2.01092,2.01074,2.01074,7000000.0
2006-08-21 04:09:00,2.01084,2.01084,2.01053,2.01062,7000000.0
2006-08-21 04:10:00,2.01044,2.01081,2.01044,2.01081,8000000.0
2006-08-21 04:11:00,2.01078,2.01139,2.01078,2.01139,7000000.0
2006-08-21 04:12:00,2.01147,2.01161,2.01133,2.01133,7000000.0
2006-08-21 04:13:00,2.01131,2.01162,2.01131,2.01142,8000000.0
2006-08-21 04:14:00,2.01173,2.01186,2.01165,2.01165,7000000.0
2006-08-21 04:15:00,2.01172,2.01173,2.01133,2.01133,7000000.0
2006-08-21 04:16:00,2.01127,2.01127,2.01109,2.01109,4000000.0
2006-08-21 04:17:00,2.0108,2.0108,2.01047,2.01078,7000000.0
2006-08-21 04:18:00,2.01044,2.01085,2.01044,2.01084,8000000.0
2006-08-21 04:20:00,2.01085,2.01097,2.01065,2.0109,10000000.0
2006-08-21 04:21:00,2.0106,2.01075,2.01049,2.01049,8000000.0
2006-08-21 04:22:00,2.01057,2.0106,2.01049,2.01049,9000000.0
2006-08-21 04:23:00,2.01055,2.01059,2.01044,2.01051,7000000.0
2006-08-21 04:26:00,2.01032,2.01049,2.01032,2.01042,7000000.0
2006-08-21 04:28:00,2.01066,2.01066,2.01034,2.0105,7000000.0
2006-08-21 04:29:00,2.01048,2.01087,2.01048,2.01087,8000000.0
2006-08-21 04:30:00,2.01063,2.01079,2.01058,2.01075,9000000.0
2006-08-21 04:31:00,2.01107,2.01119,2.011,2.01114,10000000.0
2006-08-21 04:32:00,2.0111,2.01121,2.01082,2.01121,9000000.0
2006-08-21 04:33:00,2.01127,2.01148,2.01127,2.01133,8000000.0
2006-08-21 04:34:00,2.01144,2.01148,2.01132,2.01142,7000000.0
2006-08-21 04:35:00,2.01146,2.01154,2.0114,2.0114,7000000.0
2006-08-21 04:36:00,2.01142,2.01153,2.01141,2.01141,6000000.0
2006-08-21 04:37:00,2.01138,2.01138,2.01121,2.01121,11000000.0
2006-08-21 04:39:00,2.01143,2.01153,2.01138,2.01153,9000000.0
2006-08-21 04:40:00,2.01161,2.01161,2.01146,2.01148,9000000.0
2006-08-21 04:41:00,2.01153,2.01153,2.01128,2.01131,8000000.0
2006-08-21 04:42:00,2.01127,2.01129,2.01114,2.01121,7000000.0
2006-08-21 04:43:00,2.01114,2.01123,2.01077,2.0109,11000000.0
2006-08-21 04:44:00,2.01133,2.01159,2.01131,2.01159,9000000.0
2006-08-21 04:45:00,2.01171,2.01261,2.01171,2.01251,8000000.0
2006-08-21 04:47:00,2.01228,2.01228,2.01189,2.01189,6000000.0
2006-08-21 04:48:00,2.01179,2.01179,2.01158,2.01166,7000000.0
2006-08-21 04:49:00,2.01196,2.012,2.01166,2.01183,11000000.0
2006-08-21 04:50:00,2.01204,2.0122,2.01204,2.0122,2000000.0
2006-08-21 04:51:00,2.01218,2.01236,2.01218,2.01223,7000000.0
2006-08-21 04:52:00,2.01229,2.01233,2.01219,2.01233,10000000.0
2006-08-21 04:53:00,2.01225,2.01247,2.01209,2.01209,9000000.0
2006-08-21 04:54:00,2.01234,2.01234,2.01201,2.01201,7000000.0
2006-08-21 04:55:00,2.01201,2.01209,2.01199,2.01209,8000000.0
2006-08-21 04:56:00,2.01199,2.01202,2.01175,2.01175,7000000.0
2006-08-21 04:58:00,2.01186,2.01205,2.01183,2.01183,8000000.0
2006-08-21 05:00:00,2.01175,2.01193,2.01175,2.01193,7000000.0
2006-08-21 05:01:00,2.01217,2.01236,2.01212,2.01212,7000000.0
2006-08-21 05:03:00,2.01211,2.01213,2.012,2.01207,7000000.0
2006-08-21 05:05:00,2.01179,2.01201,2.01172,2.01201,8000000.0
2006-08-21 05:06:00,2.01208,2.01241,2.01208,2.01239,8000000.0
2006-08-21 05:07:00,2.01265,2.01312,2.01265,2.01312,8000000.0
2006-08-21 05:08:00,2.01311,2.01311,2.01276,2.01276,10000000.0
2006-08-21 05:09:00,2.01295,2.013,2.01282,2.01297,7000000.0
2006-08-21 05:10:00,2.01295,2.01295,2.0126,2.0126,7000000.0
2006-08-21 05:11:00,2.0126,2.0126,2.01219,2.01229,8000000.0
2006-08-21 05:12:00,2.01231,2.01257,2.01231,2.01255,11000000.0
2006-08-21 05:13:00,2.01257,2.01266,2.0125,2.01252,8000000.0
2006-08-21 05:14:00,2.01272,2.0129,2.01267,2.0129,11000000.0
2006-08-21 05:15:00,2.01295,2.01318,2.01294,2.01296,11000000.0
2006-08-21 05:18:00,2.01312,2.01416,2.01312,2.01416,8000000.0
2006-08-21 05:19:00,2.01453,2.01483,2.0143,2.0143,7000000.0
2006-08-21 05:20:00,2.01413,2.01413,2.01377,2.01407,10000000.0
2006-08-21 05:21:00,2.01385,2.01408,2.01385,2.01407,8000000.0
2006-08-21 05:22:00,2.01336,2.01351,2.01336,2.01342,7000000.0
2006-08-21 05:23:00,2.01352,2.01352,2.01331,2.01343,10000000.0
2006-08-21 05:24:00,2.01335,2.01335,2.01297,2.0132,7000000.0
2006-08-21 05:25:00,2.01337,2.01348,2.01337,2.01346,7000000.0
2006-08-21 05:26:00,2.0135,2.01356,2.01333,2.01344,7000000.0
2006-08-21 05:27:00,2.01325,2.01325,2.01269,2.01273,8000000.0
2006-08-21 05:29:00,2.01283,2.01298,2.01275,2.01298,7000000.0
2006-08-21 05:30:00,2.01292,2.01292,2.01273,2.01273,7000000.0
2006-08-21 05:31:00,2.01296,2.01321,2.01274,2.01274,8000000.0
2006-08-21 05:32:00,2.01196,2.01207,2.01192,2.01207,8000000.0
2006-08-21 05:35:00,2.01202,2.01202,2.01154,2.01154,7000000.0
2006-08-21 05:36:00,2.01173,2.01206,2.01173,2.01185,11000000.0
2006-08-21 05:38:00,2.0121,2.01216,2.01202,2.01202,6000000.0
2006-08-21 05:39:00,2.0124,2.01263,2.0124,2.01247,7000000.0
2006-08-21 05:40:00,2.0124,2.01273,2.0124,2.01273,8000000.0
2006-08-21 05:43:00,2.01305,2.01318,2.01294,2.0131,9000000.0
2006-08-21 05:45:00,2.01318,2.0133,2.01297,2.01311,11000000.0
2006-08-21 05:46:00,2.013,2.01305,2.013,2.01301,5000000.0
2006-08-21 05:47:00,2.01296,2.01296,2.01281,2.01281,8000000.0
2006-08-21 05:49:00,2.01278,2.01293,2.01278,2.01283,8000000.0
2006-08-21 05:51:00,2.01276,2.01296,2.01276,2.01296,8000000.0
2006-08-21 05:52:00,2.01258,2.01301,2.01258,2.01301,8000000.0
2006-08-21 05:53:00,2.013,2.01312,2.01297,2.01311,7000000.0
2006-08-21 05:54:00,2.01317,2.01323,2.01309,2.01323,10000000.0
2006-08-21 05:55:00,2.01318,2.01321,2.01308,2.01316,8000000.0
2006-08-21 05:56:00,2.01321,2.01321,2.01315,2.01316,5000000.0
2006-08-21 05:57:00,2.01303,2.01316,2.01302,2.01312,8000000.0
2006-08-21 05:58:00,2.01313,2.0132,2.01297,2.01317,9000000.0
2006-08-21 05:59:00,2.01309,2.01313,2.01217,2.01217,10000000.0
2006-08-21 06:00:00,2.01205,2.0128,2.01205,2.0128,8000000.0
2006-08-21 06:01:00,2.0121,2.01239,2.01206,2.01239,7000000.0
2006-08-21 06:02:00,2.01202,2.0122,2.01202,2.01215,7000000.0
2006-08-21 06:03:00,2.01228,2.01228,2.01186,2.01186,8000000.0
2006-08-21 06:04:00,2.01192,2.01192,2.01176,2.01187,7000000.0
2006-08-21 06:05:00,2.01193,2.01215,2.01179,2.01215,7000000.0
2006-08-21 06:06:00,2.01242,2.01242,2.01233,2.01234,5000000.0
2006-08-21 06:07:00,2.01245,2.01267,2.01245,2.01267,7000000.0
2006-08-21 06:08:00,2.01301,2.01304,2.01281,2.01281,6000000.0
2006-08-21 06:09:00,2.0128,2.01288,2.01275,2.01285,8000000.0
2006-08-21 06:10:00,2.01287,2.01287,2.01276,2.0128,8000000.0
2006-08-21 06:11:00,2.01285,2.01289,2.01278,2.01282,8000000.0
2006-08-21 06:13:00,2.01271,2.01272,2.01266,2.01266,8000000.0
2006-08-21 06:14:00,2.01261,2.01268,2.01243,2.01268,7000000.0
2006-08-21 06:15:00,2.01298,2.01304,2.01288,2.01288,8000000.0
2006-08-21 06:16:00,2.01282,2.01282,2.01249,2.01255,5000000.0
2006-08-21 06:19:00,2.01244,2.01261,2.01244,2.01254,7000000.0
2006-08-21 06:20:00,2.01289,2.01327,2.01289,2.01327,4000000.0
2006-08-21 06:21:00,2.01324,2.01324,2.01295,2.01308,8000000.0
2006-08-21 06:22:00,2.01344,2.01344,2.01322,2.01334,8000000.0
2006-08-21 06:23:00,2.01331,2.01351,2.01323,2.01326,8000000.0
2006-08-21 06:24:00,2.01311,2.01325,2.01296,2.01325,11000000.0
2006-08-21 06:25:00,2.01328,2.01338,2.01316,2.01338,11000000.0
2006-08-21 06:27:00,2.01304,2.01335,2.01304,2.01334,7000000.0
2006-08-21 06:28:00,2.01348,2.01367,2.01344,2.01344,8000000.0
2006-08-21 06:29:00,2.01344,2.01366,2.01338,2.01366,8000000.0
2006-08-21 06:30:00,2.01379,2.01383,2.01375,2.01377,8000000.0
2006-08-21 06:31:00,2.01337,2.01337,2.0124,2.01277,7000000.0
2006-08-21 06:32:00,2.01296,2.01296,2.01254,2.01254,6000000.0
2006-08-21 06:33:00,2.01245,2.01245,2.01173,2.01175,7000000.0
2006-08-21 06:34:00,2.01178,2.01186,2.01159,2.01162,7000000.0
2006-08-21 06:35:00,2.01178,2.01179,2.01158,2.01159,11000000.0
2006-08-21 06:36:00,2.01116,2.01116,2.01064,2.01064,5000000.0
2006-08-21 06:39:00,2.01077,2.01083,2.01068,2.01071,11000000.0
2006-08-21 06:40:00,2.01088,2.01098,2.01075,2.01075,7000000.0
2006-08-21 06:41:00,2.011,2.01108,2.01095,2.01095,7000000.0
2006-08-21 06:43:00,2.0109,2.01104,2.0109,2.01095,7000000.0
2006-08-21 06:49:00,2.01079,2.01079,2.01044,2.01061,8000000.0
2006-08-21 06:50:00,2.01049,2.01063,2.01044,2.01044,11000000.0
2006-08-21 06:51:00,2.01091,2.01099,2.01082,2.01084,10000000.0
2006-08-21 06:52:00,2.0108,2.0108,2.01042,2.01042,8000000.0
2006-08-21 06:53:00,2.01035,2.01071,2.01035,2.01061,8000000.0
2006-08-21 06:54:00,2.01069,2.01069,2.01039,2.01039,7000000.0
2006-08-21 06:55:00,2.01059,2.01073,2.01029,2.01065,7000000.0
2006-08-21 06:56:00,2.01089,2.01096,2.01089,2.01096,2000000.0
2006-08-21 06:57:00,2.01107,2.01107,2.01098,2.011,7000000.0
2006-08-21 06:58:00,2.01097,2.01097,2.0107,2.01072,7000000.0
2006-08-21 06:59:00,2.01066,2.01079,2.01062,2.01078,7000000.0
2006-08-21 07:01:00,2.01088,2.01101,2.01063,2.01101,7000000.0
2006-08-21 07:02:00,2.0111,2.01124,2.0111,2.01124,7000000.0
2006-08-21 07:04:00,2.01117,2.01117,2.01068,2.01068,8000000.0
2006-08-21 07:05:00,2.01088,2.01088,2.01067,2.01087,11000000.0
2006-08-21 07:06:00,2.01047,2.01091,2.01043,2.01054,11000000.0
2006-08-21 07:07:00,2.01043,2.01066,2.01039,2.01041,11000000.0
2006-08-21 07:08:00,2.01034,2.01046,2.01026,2.01046,9000000.0
2006-08-21 07:09:00,2.01028,2.01028,2.00977,2.00999,8000000.0
2006-08-21 07:10:00,2.00994,2.01015,2.00994,2.00994,7000000.0
2006-08-21 07:11:00,2.00991,2.01014,2.00972,2.00989,10000000.0
2006-08-21 07:12:00,2.01002,2.01002,2.00914,2.00914,7000000.0
2006-08-21 07:13:00,2.00892,2.00912,2.00892,2.00912,8000000.0
2006-08-21 07:14:00,2.00903,2.00929,2.00901,2.00925,7000000.0
2006-08-21 07:15:00,2.00926,2.00926,2.00907,2.00912,10000000.0
2006-08-21 07:16:00,2.0093,2.00945,2.00928,2.00933,8000000.0
2006-08-21 07:17:00,2.009,2.00922,2.009,2.00908,11000000.0
2006-08-21 07:18:00,2.00969,2.01025,2.00969,2.01025,8000000.0
2006-08-21 07:19:00,2.01026,2.01038,2.01023,2.01029,8000000.0
2006-08-21 07:20:00,2.01027,2.01031,2.01001,2.01027,9000000.0
2006-08-21 07:21:00,2.01057,2.01081,2.01052,2.01081,10000000.0
2006-08-21 07:22:00,2.01102,2.01102,2.01063,2.01063,11000000.0
2006-08-21 07:23:00,2.01049,2.01049,2.0102,2.01039,7000000.0
2006-08-21 07:24:00,2.01026,2.01026,2.00998,2.01,9000000.0
2006-08-21 07:25:00,2.00977,2.00977,2.00946,2.00946,8000000.0
2006-08-21 07:26:00,2.00947,2.00968,2.00946,2.00946,7000000.0
2006-08-21 07:27:00,2.00963,2.00963,2.00938,2.00941,7000000.0
2006-08-21 07:28:00,2.00939,2.00942,2.00934,2.00942,7000000.0
2006-08-21 07:29:00,2.0092,2.00944,2.0092,2.00944,8000000.0
2006-08-21 07:30:00,2.0089,2.0091,2.0089,2.00894,8000000.0
2006-08-21 07:31:00,2.00891,2.00906,2.00891,2.00902,7000000.0
2006-08-21 07:32:00,2.00906,2.00915,2.00878,2.00915,9000000.0
2006-08-21 07:33:00,2.0092,2.00921,2.00909,2.00915,8000000.0
2006-08-21 07:34:00,2.00912,2.00913,2.00897,2.00897,11000000.0
2006-08-21 07:35:00,2.00884,2.00906,2.00883,2.00883,8000000.0
2006-08-21 07:36:00,2.00867,2.00869,2.00856,2.00862,7000000.0
2006-08-21 07:37:00,2.00852,2.00855,2.00827,2.00827,7000000.0
2006-08-21 07:38:00,2.00836,2.00861,2.00825,2.00843,11000000.0
2006-08-21 07:39:00,2.00845,2.00869,2.00845,2.00869,7000000.0
2006-08-21 07:40:00,2.00865,2.00884,2.00856,2.00856,8000000.0
2006-08-21 07:41:00,2.0086,2.00868,2.00858,2.00858,9000000.0
2006-08-21 07:42:00,2.00869,2.00888,2.00856,2.00856,11000000.0
2006-08-21 07:43:00,2.00847,2.00862,2.00847,2.00857,7000000.0
2006-08-21 07:44:00,2.00901,2.00903,2.00891,2.00902,7000000.0
2006-08-21 07:45:00,2.00923,2.00952,2.00923,2.00952,7000000.0
2006-08-21 07:46:00,2.00929,2.00945,2.00889,2.00889,7000000.0
2006-08-21 07:47:00,2.00881,2.00884,2.00866,2.00884,7000000.0
2006-08-21 07:48:00,2.00908,2.00931,2.00907,2.00918,8000000.0
2006-08-21 07:49:00,2.00915,2.00961,2.00915,2.00951,8000000.0
2006-08-21 07:50:00,2.0095,2.00965,2.00935,2.00935,7000000.0
2006-08-21 07:51:00,2.00955,2.00955,2.00942,2.0095,8000000.0
2006-08-21 07:53:00,2.00934,2.00965,2.00934,2.00965,11000000.0
2006-08-21 07:54:00,2.00972,2.00972,2.00941,2.00949,9000000.0
2006-08-21 07:56:00,2.00964,2.00987,2.00957,2.00971,9000000.0
2006-08-21 07:57:00,2.00981,2.00991,2.00976,2.00979,7000000.0
2006-08-21 07:58:00,2.00989,2.00989,2.00962,2.00963,7000000.0
2006-08-21 07:59:00,2.00947,2.00961,2.00926,2.00954,7000000.0
2006-08-21 08:00:00,2.0094,2.00982,2.0094,2.00949,8000000.0
2006-08-21 08:01:00,2.00968,2.0098,2.00948,2.0098,10000000.0
2006-08-21 08:02:00,2.0098,2.0098,2.00957,2.00957,7000000.0
2006-08-21 08:03:00,2.00949,2.00988,2.00949,2.00988,8000000.0
2006-08-21 08:04:00,2.01025,2.01049,2.01025,2.0104,8000000.0
2006-08-21 08:05:00,2.01039,2.01039,2.01003,2.01009,8000000.0
2006-08-21 08:06:00,2.00994,2.00994,2.00965,2.00965,6000000.0
2006-08-21 08:07:00,2.00996,2.00996,2.00988,2.00993,7000000.0
2006-08-21 08:08:00,2.00997,2.00997,2.00976,2.0099,7000000.0
2006-08-21 08:09:00,2.00973,2.00973,2.00946,2.00959,7000000.0
2006-08-21 08:10:00,2.00968,2.00968,2.00951,2.00958,7000000.0
2006-08-21 08:11:00,2.00973,2.00986,2.0097,2.00972,8000000.0
2006-08-21 08:12:00,2.00977,2.00982,2.00959,2.00959,9000000.0
2006-08-21 08:13:00,2.00955,2.00987,2.00955,2.00984,7000000.0
2006-08-21 08:14:00,2.00989,2.0101,2.00981,2.01004,9000000.0
2006-08-21 08:15:00,2.01007,2.01009,2.00982,2.00982,8000000.0
2006-08-21 08:16:00,2.00993,2.01016,2.00993,2.01014,11000000.0
2006-08-21 08:17:00,2.00988,2.01015,2.00988,2.01011,7000000.0
2006-08-21 08:19:00,2.00992,2.01031,2.00992,2.01013,7000000.0
2006-08-21 08:20:00,2.00992,2.01009,2.00992,2.00998,8000000.0
2006-08-21 08:21:00,2.00996,2.01,2.00988,2.00993,8000000.0
2006-08-21 08:22:00,2.01007,2.01012,2.00999,2.01006,8000000.0
2006-08-21 08:23:00,2.01049,2.01065,2.01049,2.01063,7000000.0
2006-08-21 08:24:00,2.01061,2.01064,2.01051,2.01055,7000000.0
2006-08-21 08:26:00,2.0104,2.0104,2.00994,2.00994,7000000.0
2006-08-21 08:27:00,2.01026,2.0108,2.01019,2.0108,10000000.0
2006-08-21 08:28:00,2.0106,2.0106,2.01032,2.01038,7000000.0
2006-08-21 08:29:00,2.01032,2.01036,2.0102,2.01025,10000000.0
2006-08-21 08:30:00,2.01037,2.01044,2.01034,2.01037,7000000.0
2006-08-21 08:31:00,2.01029,2.01033,2.01025,2.01025,10000000.0
2006-08-21 08:32:00,2.01019,2.01028,2.01016,2.01026,8000000.0
2006-08-21 08:33:00,2.01024,2.01024,2.0101,2.0101,7000000.0
2006-08-21 08:34:00,2.01035,2.01044,2.01035,2.01042,9000000.0
2006-08-21 08:35:00,2.01035,2.01043,2.01023,2.01032,9000000.0
2006-08-21 08:36:00,2.01037,2.01054,2.01022,2.01046,8000000.0
2006-08-21 08:37:00,2.01057,2.01061,2.01042,2.01061,9000000.0
2006-08-21 08:38:00,2.01057,2.01061,2.01022,2.01027,10000000.0
2006-08-21 08:39:00,2.01022,2.01042,2.01022,2.01033,11000000.0
2006-08-21 08:40:00,2.01035,2.01044,2.01027,2.01044,8000000.0
2006-08-21 08:41:00,2.00967,2.00977,2.00949,2.00973,11000000.0
2006-08-21 08:42:00,2.00962,2.00962,2.00918,2.00933,10000000.0
2006-08-21 08:43:00,2.0092,2.00928,2.00914,2.00928,8000000.0
2006-08-21 08:44:00,2.00911,2.00921,2.00907,2.00914,10000000.0
2006-08-21 08:45:00,2.00903,2.00923,2.00903,2.00923,8000000.0
2006-08-21 08:46:00,2.00915,2.00925,2.00776,2.00915,8000000.0
2006-08-21 08:47:00,2.00909,2.00912,2.00881,2.00883,7000000.0
2006-08-21 08:48:00,2.00889,2.00912,2.00887,2.00908,8000000.0
2006-08-21 08:49:00,2.00924,2.00937,2.00914,2.00914,11000000.0
2006-08-21 08:51:00,2.00913,2.00913,2.00901,2.00901,8000000.0
2006-08-21 08:52:00,2.00875,2.00906,2.00867,2.00906,9000000.0
2006-08-21 08:53:00,2.00944,2.00978,2.00897,2.00976,8000000.0
2006-08-21 08:54:00,2.00951,2.00951,2.00914,2.0092,8000000.0
2006-08-21 08:55:00,2.00934,2.00958,2.00929,2.00946,8000000.0
2006-08-21 08:56:00,2.00989,2.01045,2.00989,2.01045,7000000.0
2006-08-21 08:57:00,2.01006,2.01032,2.00992,2.01032,8000000.0
2006-08-21 08:58:00,2.01007,2.01016,2.00971,2.01016,7000000.0
2006-08-21 08:59:00,2.01011,2.01037,2.01011,2.01037,7000000.0
2006-08-21 09:00:00,2.0109,2.01178,2.0109,2.01178,8000000.0
2006-08-21 09:01:00,2.01178,2.01178,2.01164,2.01164,9000000.0
2006-08-21 09:02:00,2.01182,2.01182,2.01161,2.01162,10000000.0
2006-08-21 09:03:00,2.01123,2.01187,2.01123,2.01187,7000000.0
2006-08-21 09:04:00,2.01225,2.01243,2.01225,2.01241,7000000.0
2006-08-21 09:05:00,2.01195,2.01208,2.01181,2.01181,7000000.0
2006-08-21 09:06:00,2.01188,2.01209,2.01186,2.01199,11000000.0
2006-08-21 09:07:00,2.01224,2.01224,2.01202,2.01216,8000000.0
2006-08-21 09:08:00,2.01224,2.01229,2.01208,2.01219,7000000.0
2006-08-21 09:09:00,2.01224,2.01231,2.01214,2.01226,11000000.0
2006-08-21 09:10:00,2.0122,2.01246,2.01215,2.01246,7000000.0
2006-08-21 09:11:00,2.01259,2.01264,2.01247,2.0126,9000000.0
2006-08-21 09:12:00,2.01238,2.01291,2.01238,2.01291,8000000.0
2006-08-21 09:13:00,2.01296,2.01364,2.01294,2.01347,9000000.0
2006-08-21 09:14:00,2.01377,2.01379,2.01352,2.01361,11000000.0
2006-08-21 09:15:00,2.01366,2.01391,2.01366,2.0137,7000000.0
2006-08-21 09:16:00,2.01372,2.01372,2.01344,2.0136,8000000.0
2006-08-21 09:17:00,2.01346,2.01363,2.0134,2.01351,11000000.0
2006-08-21 09:18:00,2.01356,2.01379,2.01347,2.01379,8000000.0
2006-08-21 09:19:00,2.01375,2.0138,2.01367,2.01379,7000000.0
2006-08-21 09:20:00,2.01362,2.01381,2.01356,2.01361,7000000.0
2006-08-21 09:21:00,2.01351,2.01358,2.01313,2.01313,8000000.0
2006-08-21 09:22:00,2.01286,2.01309,2.01284,2.01294,8000000.0
2006-08-21 09:23:00,2.01286,2.01315,2.01285,2.01315,7000000.0
2006-08-21 09:24:00,2.01316,2.01324,2.01311,2.01317,8000000.0
2006-08-21 09:25:00,2.01323,2.01327,2.01294,2.01294,7000000.0
2006-08-21 09:26:00,2.01258,2.01304,2.01258,2.01304,11000000.0
2006-08-21 09:27:00,2.01299,2.01299,2.01233,2.01233,11000000.0
2006-08-21 09:28:00,2.01229,2.0124,2.01226,2.01233,9000000.0
2006-08-21 09:29:00,2.01227,2.01236,2.01203,2.01216,8000000.0
2006-08-21 09:30:00,2.0121,2.01217,2.01204,2.01217,7000000.0
2006-08-21 09:31:00,2.01193,2.01234,2.01193,2.01234,7000000.0
2006-08-21 09:32:00,2.01189,2.01189,2.0112,2.0112,7000000.0
2006-08-21 09:33:00,2.01116,2.01123,2.01091,2.01123,8000000.0
2006-08-21 09:34:00,2.01136,2.01137,2.01125,2.01127,7000000.0
2006-08-21 09:35:00,2.01121,2.01121,2.01096,2.01096,10000000.0
2006-08-21 09:36:00,2.01108,2.01167,2.01108,2.01167,8000000.0
2006-08-21 09:37:00,2.01168,2.01168,2.01109,2.01116,11000000.0
2006-08-21 09:38:00,2.01129,2.01149,2.00955,2.01146,11000000.0
2006-08-21 09:39:00,2.01157,2.01216,2.01154,2.01216,7000000.0
2006-08-21 09:40:00,2.01256,2.01304,2.01231,2.01304,9000000.0
2006-08-21 09:41:00,2.01373,2.01373,2.01271,2.01304,8000000.0
2006-08-21 09:42:00,2.01301,2.0132,2.01297,2.01297,10000000.0
2006-08-21 09:43:00,2.01297,2.01322,2.01286,2.01321,11000000.0
2006-08-21 09:44:00,2.01352,2.01359,2.01331,2.01351,8000000.0
2006-08-21 09:45:00,2.01361,2.0139,2.01361,2.0139,7000000.0
2006-08-21 09:46:00,2.01397,2.01423,2.0138,2.01396,11000000.0
2006-08-21 09:47:00,2.01378,2.01388,2.01372,2.01388,9000000.0
2006-08-21 09:48:00,2.01362,2.01397,2.01356,2.01397,7000000.0
2006-08-21 09:49:00,2.01387,2.01394,2.01367,2.01394,11000000.0
2006-08-21 09:50:00,2.01404,2.01447,2.01404,2.01425,8000000.0
2006-08-21 09:51:00,2.01384,2.01384,2.01352,2.01366,8000000.0
2006-08-21 09:52:00,2.01338,2.01338,2.01279,2.01299,8000000.0
2006-08-21 09:53:00,2.01296,2.01344,2.01296,2.01344,10000000.0
2006-08-21 09:54:00,2.01311,2.01311,2.01277,2.01277,2000000.0
2006-08-21 09:55:00,2.0122,2.01236,2.0122,2.01234,8000000.0
2006-08-21 09:56:00,2.01231,2.01324,2.01231,2.01324,10000000.0
2006-08-21 09:57:00,2.01363,2.0138,2.01317,2.01317,8000000.0
2006-08-21 09:58:00,2.01309,2.01346,2.01309,2.01324,8000000.0
2006-08-21 09:59:00,2.01327,2.01378,2.01327,2.01353,10000000.0
2006-08-21 10:00:00,2.01383,2.01383,2.01342,2.01342,10000000.0
2006-08-21 10:01:00,2.01337,2.01347,2.01331,2.01346,10000000.0
2006-08-21 10:02:00,2.01353,2.01365,2.0133,2.01361,10000000.0
2006-08-21 10:03:00,2.01387,2.01424,2.01386,2.01418,7000000.0
2006-08-21 10:04:00,2.0144,2.01461,2.0144,2.01454,7000000.0
2006-08-21 10:05:00,2.0145,2.01457,2.01425,2.01425,11000000.0
2006-08-21 10:06:00,2.01426,2.01464,2.01426,2.01464,7000000.0
2006-08-21 10:07:00,2.0147,2.01473,2.01437,2.01437,7000000.0
2006-08-21 10:08:00,2.01411,2.01432,2.01407,2.01432,7000000.0
2006-08-21 10:09:00,2.01457,2.01473,2.01457,2.01464,7000000.0
2006-08-21 10:10:00,2.01431,2.01437,2.01413,2.01437,7000000.0
2006-08-21 10:11:00,2.01488,2.01489,2.01479,2.01488,7000000.0
2006-08-21 10:12:00,2.01468,2.01481,2.01442,2.01469,8000000.0
2006-08-21 10:13:00,2.01462,2.01475,2.01462,2.01469,8000000.0
2006-08-21 10:14:00,2.01478,2.01478,2.01436,2.01436,7000000.0
2006-08-21 10:15:00,2.01408,2.01408,2.01379,2.01382,10000000.0
2006-08-21 10:16:00,2.01408,2.01418,2.01401,2.01418,7000000.0
2006-08-21 10:17:00,2.01408,2.01408,2.01325,2.0133,11000000.0
2006-08-21 10:18:00,2.01367,2.01408,2.01367,2.01399,8000000.0
2006-08-21 10:19:00,2.01432,2.01457,2.01432,2.01457,9000000.0
2006-08-21 10:20:00,2.01454,2.01454,2.01416,2.01416,7000000.0
2006-08-21 10:21:00,2.01387,2.01429,2.01379,2.01429,8000000.0
2006-08-21 10:22:00,2.0145,2.01471,2.0145,2.01467,7000000.0
2006-08-21 10:23:00,2.01444,2.01476,2.01444,2.01466,7000000.0
2006-08-21 10:24:00,2.01472,2.01477,2.01442,2.01454,7000000.0
2006-08-21 10:25:00,2.01403,2.01403,2.01352,2.01382,9000000.0
2006-08-21 10:26:00,2.01379,2.01379,2.01324,2.01324,11000000.0
2006-08-21 10:27:00,2.01301,2.01315,2.01289,2.01313,8000000.0
2006-08-21 10:28:00,2.0131,2.0134,2.0131,2.0134,9000000.0
2006-08-21 10:29:00,2.01357,2.01378,2.01345,2.01369,8000000.0
2006-08-21 10:30:00,2.01359,2.01418,2.01359,2.01418,8000000.0
2006-08-21 10:31:00,2.01408,2.01409,2.01376,2.01408,7000000.0
2006-08-21 10:32:00,2.01371,2.01371,2.0135,2.01367,9000000.0
2006-08-21 10:33:00,2.01363,2.01405,2.01363,2.01405,7000000.0
2006-08-21 10:34:00,2.01409,2.01426,2.01409,2.01426,7000000.0
2006-08-21 10:35:00,2.01426,2.01444,2.01411,2.01444,7000000.0
2006-08-21 10:36:00,2.01431,2.01435,2.01409,2.01423,8000000.0
2006-08-21 10:38:00,2.0141,2.0141,2.01362,2.01362,10000000.0
2006-08-21 10:40:00,2.01356,2.01357,2.01341,2.0135,7000000.0
2006-08-21 10:42:00,2.01393,2.01421,2.01388,2.01416,7000000.0
2006-08-21 10:43:00,2.0141,2.01423,2.014,2.01423,10000000.0
2006-08-21 10:44:00,2.01452,2.01465,2.01452,2.0146,7000000.0
2006-08-21 10:45:00,2.01448,2.01448,2.01407,2.01407,8000000.0
2006-08-21 10:46:00,2.01386,2.01386,2.01356,2.01366,8000000.0
2006-08-21 10:47:00,2.01357,2.01357,2.01324,2.01331,7000000.0
2006-08-21 10:48:00,2.01346,2.01388,2.01346,2.01379,8000000.0
2006-08-21 10:49:00,2.01335,2.01335,2.01307,2.01326,9000000.0
2006-08-21 10:50:00,2.01333,2.0137,2.0133,2.01355,8000000.0
2006-08-21 10:51:00,2.01372,2.01389,2.01372,2.01387,9000000.0
2006-08-21 10:52:00,2.01385,2.01419,2.01385,2.01419,8000000.0
2006-08-21 10:53:00,2.01423,2.01426,2.01415,2.01416,9000000.0
2006-08-21 10:54:00,2.01383,2.01383,2.01348,2.01348,10000000.0
2006-08-21 10:55:00,2.01344,2.01344,2.01297,2.01297,7000000.0
2006-08-21 10:56:00,2.01277,2.01278,2.0108,2.01266,7000000.0
2006-08-21 10:57:00,2.01328,2.01393,2.01328,2.01393,8000000.0
2006-08-21 10:58:00,2.01409,2.01409,2.01349,2.01349,7000000.0
2006-08-21 10:59:00,2.01318,2.01349,2.01318,2.01348,11000000.0
2006-08-21 11:00:00,2.01353,2.01391,2.01212,2.01212,7000000.0
2006-08-21 11:01:00,2.0133,2.0133,2.01309,2.0131,8000000.0
2006-08-21 11:02:00,2.01315,2.01326,2.01299,2.01299,7000000.0
2006-08-21 11:03:00,2.01287,2.01326,2.01287,2.01326,11000000.0
2006-08-21 11:04:00,2.01312,2.01319,2.01302,2.01302,11000000.0
2006-08-21 11:05:00,2.013,2.01315,2.01295,2.01304,7000000.0
2006-08-21 11:06:00,2.01284,2.01306,2.01284,2.01306,8000000.0
2006-08-21 11:07:00,2.01322,2.01331,2.01292,2.01292,7000000.0
2006-08-21 11:08:00,2.01287,2.01306,2.01278,2.0128,9000000.0
2006-08-21 11:09:00,2.01257,2.01257,2.01208,2.01208,8000000.0
2006-08-21 11:10:00,2.01161,2.01161,2.01134,2.01137,8000000.0
2006-08-21 11:11:00,2.01153,2.01153,2.01118,2.01119,10000000.0
2006-08-21 11:12:00,2.01098,2.01098,2.01061,2.01061,7000000.0
2006-08-21 11:13:00,2.01061,2.0113,2.01046,2.0113,11000000.0
2006-08-21 11:14:00,2.0116,2.01187,2.01157,2.01161,11000000.0
2006-08-21 11:15:00,2.01098,2.01098,2.01069,2.01072,7000000.0
2006-08-21 11:16:00,2.01087,2.01091,2.01079,2.0109,7000000.0
2006-08-21 11:17:00,2.01079,2.011,2.01079,2.01085,7000000.0
2006-08-21 11:18:00,2.01106,2.01131,2.01099,2.01111,10000000.0
2006-08-21 11:19:00,2.01122,2.01164,2.01122,2.01148,11000000.0
2006-08-21 11:20:00,2.01154,2.01188,2.01154,2.01166,8000000.0
2006-08-21 11:21:00,2.01175,2.01175,2.01123,2.01123,7000000.0
2006-08-21 11:22:00,2.0111,2.0111,2.01085,2.01096,8000000.0
2006-08-21 11:23:00,2.01125,2.01129,2.01101,2.0111,8000000.0
2006-08-21 11:24:00,2.01108,2.0113,2.01108,2.0113,7000000.0
2006-08-21 11:25:00,2.01135,2.01135,2.01114,2.01114,8000000.0
2006-08-21 11:26:00,2.01115,2.01125,2.01106,2.01109,11000000.0
2006-08-21 11:27:00,2.01104,2.01104,2.01079,2.01084,8000000.0
2006-08-21 11:28:00,2.01089,2.01097,2.01061,2.01061,7000000.0
2006-08-21 11:29:00,2.01084,2.01116,2.01083,2.01098,8000000.0
2006-08-21 11:30:00,2.01075,2.01075,2.01048,2.01075,7000000.0
2006-08-21 11:31:00,2.01077,2.01096,2.01075,2.01078,11000000.0
2006-08-21 11:33:00,2.01103,2.01137,2.01098,2.01137,7000000.0
2006-08-21 11:34:00,2.01128,2.01131,2.01121,2.01126,7000000.0
2006-08-21 11:35:00,2.01124,2.01148,2.01113,2.01148,10000000.0
2006-08-21 11:36:00,2.01181,2.01181,2.01142,2.01142,8000000.0
2006-08-21 11:37:00,2.01117,2.01163,2.01117,2.01163,8000000.0
2006-08-21 11:38:00,2.01196,2.012,2.0117,2.012,9000000.0
2006-08-21 11:39:00,2.01176,2.01211,2.01176,2.01201,9000000.0
2006-08-21 11:40:00,2.01213,2.01221,2.01206,2.01221,11000000.0
2006-08-21 11:41:00,2.01227,2.01227,2.01207,2.01212,11000000.0
2006-08-21 11:42:00,2.01196,2.01209,2.01192,2.01209,11000000.0
2006-08-21 11:43:00,2.01184,2.01186,2.01169,2.01169,7000000.0
2006-08-21 11:44:00,2.01168,2.01172,2.01152,2.01172,7000000.0
2006-08-21 11:45:00,2.01158,2.01165,2.01136,2.01147,11000000.0
2006-08-21 11:46:00,2.01126,2.01126,2.01104,2.0112,7000000.0
2006-08-21 11:47:00,2.0112,2.01132,2.0112,2.01125,9000000.0
2006-08-21 11:48:00,2.01127,2.0114,2.01119,2.01132,10000000.0
2006-08-21 11:49:00,2.01116,2.01116,2.01102,2.01102,7000000.0
2006-08-21 11:50:00,2.01067,2.0107,2.01053,2.0106,7000000.0
2006-08-21 11:51:00,2.01071,2.01081,2.01042,2.01081,8000000.0
2006-08-21 11:52:00,2.01075,2.0108,2.01065,2.01065,10000000.0
2006-08-21 11:53:00,2.0106,2.01081,2.01058,2.01079,10000000.0
2006-08-21 11:54:00,2.01095,2.01095,2.0106,2.01063,9000000.0
2006-08-21 11:55:00,2.01068,2.01088,2.01068,2.01088,8000000.0
2006-08-21 11:56:00,2.01093,2.01118,2.01093,2.01098,11000000.0
2006-08-21 11:58:00,2.0109,2.01117,2.0109,2.01117,9000000.0
2006-08-21 11:59:00,2.01135,2.01167,2.01135,2.01167,7000000.0
2006-08-21 12:00:00,2.01174,2.01184,2.01168,2.01183,7000000.0
2006-08-21 12:01:00,2.01182,2.01182,2.01158,2.01162,10000000.0
2006-08-21 12:02:00,2.01167,2.01178,2.01162,2.01178,10000000.0
2006-08-21 12:03:00,2.01165,2.01199,2.01165,2.01199,7000000.0
2006-08-21 12:04:00,2.01222,2.01256,2.01221,2.01253,9000000.0
2006-08-21 12:05:00,2.01258,2.01258,2.01237,2.01242,11000000.0
2006-08-21 12:06:00,2.01235,2.01235,2.01209,2.01209,7000000.0
2006-08-21 12:07:00,2.01214,2.01244,2.01214,2.01244,7000000.0
2006-08-21 12:08:00,2.0125,2.01258,2.0124,2.01248,9000000.0
2006-08-21 12:09:00,2.01253,2.01253,2.01223,2.01235,8000000.0
2006-08-21 12:13:00,2.01209,2.01209,2.01164,2.01176,10000000.0
2006-08-21 12:14:00,2.01173,2.01229,2.01173,2.01229,8000000.0
2006-08-21 12:15:00,2.01219,2.01233,2.01196,2.01233,8000000.0
2006-08-21 12:19:00,2.01264,2.01383,2.01264,2.01383,9000000.0
2006-08-21 12:20:00,2.01401,2.01427,2.01386,2.01427,10000000.0
2006-08-21 12:21:00,2.0143,2.0143,2.01213,2.01213,7000000.0
2006-08-21 12:22:00,2.0138,2.01394,2.01359,2.01359,8000000.0
2006-08-21 12:23:00,2.01344,2.01397,2.01344,2.01387,7000000.0
2006-08-21 12:24:00,2.01386,2.01431,2.01386,2.01431,7000000.0
2006-08-21 12:25:00,2.01452,2.01474,2.01445,2.0146,9000000.0
2006-08-21 12:26:00,2.01425,2.01449,2.01425,2.01442,8000000.0
2006-08-21 12:27:00,2.01448,2.01448,2.01431,2.01435,10000000.0
2006-08-21 12:28:00,2.01435,2.01443,2.01406,2.01443,9000000.0
2006-08-21 12:29:00,2.01436,2.01442,2.01421,2.0143,9000000.0
2006-08-21 12:30:00,2.01418,2.01418,2.01384,2.01388,7000000.0
2006-08-21 12:31:00,2.01375,2.01417,2.01375,2.01417,11000000.0
2006-08-21 12:32:00,2.01393,2.01417,2.01393,2.01408,7000000.0
2006-08-21 12:33:00,2.01363,2.01363,2.01333,2.0134,7000000.0
2006-08-21 12:34:00,2.01365,2.01413,2.01365,2.01408,7000000.0
2006-08-21 12:35:00,2.01389,2.01389,2.01318,2.01318,8000000.0
2006-08-21 12:36:00,2.01333,2.01341,2.01316,2.01338,8000000.0
2006-08-21 12:37:00,2.01295,2.01313,2.01295,2.01313,9000000.0
2006-08-21 12:38:00,2.01321,2.01339,2.01304,2.01326,8000000.0
2006-08-21 12:39:00,2.01326,2.01347,2.01326,2.01344,9000000.0
2006-08-21 12:40:00,2.01356,2.01396,2.01356,2.01391,7000000.0
2006-08-21 12:41:00,2.01406,2.0143,2.01406,2.01408,8000000.0
2006-08-21 12:42:00,2.01387,2.01387,2.01362,2.01375,9000000.0
2006-08-21 12:43:00,2.01376,2.01402,2.01368,2.01368,9000000.0
2006-08-21 12:44:00,2.01417,2.01435,2.01383,2.01435,8000000.0
2006-08-21 12:45:00,2.01434,2.01434,2.01385,2.01401,10000000.0
2006-08-21 12:46:00,2.01391,2.01393,2.01367,2.01369,9000000.0
2006-08-21 12:47:00,2.01363,2.01366,2.0134,2.01358,10000000.0
2006-08-21 12:48:00,2.01355,2.01372,2.01347,2.01353,11000000.0
2006-08-21 12:49:00,2.01342,2.01342,2.01311,2.01311,7000000.0
2006-08-21 12:50:00,2.01317,2.01317,2.01286,2.01291,7000000.0
2006-08-21 12:51:00,2.0128,2.01288,2.0127,2.01277,8000000.0
2006-08-21 12:52:00,2.01291,2.01295,2.01259,2.01295,11000000.0
2006-08-21 12:53:00,2.01293,2.01293,2.01282,2.01283,8000000.0
2006-08-21 12:54:00,2.01287,2.01294,2.01281,2.01286,7000000.0
2006-08-21 12:55:00,2.01297,2.01297,2.01284,2.0129,8000000.0
2006-08-21 12:56:00,2.0127,2.0127,2.01255,2.01262,7000000.0
2006-08-21 12:57:00,2.01267,2.01273,2.01259,2.01273,7000000.0
2006-08-21 12:58:00,2.01268,2.01268,2.01248,2.01258,8000000.0
2006-08-21 12:59:00,2.01268,2.01276,2.01261,2.01273,7000000.0
2006-08-21 13:00:00,2.01287,2.01298,2.01285,2.01285,8000000.0
2006-08-21 13:01:00,2.01278,2.01308,2.01278,2.01308,8000000.0
2006-08-21 13:03:00,2.01313,2.01322,2.01301,2.0131,8000000.0
2006-08-21 13:04:00,2.01293,2.01305,2.01293,2.01305,7000000.0
2006-08-21 13:05:00,2.01315,2.01318,2.01301,2.01316,8000000.0
2006-08-21 13:06:00,2.01314,2.01335,2.01294,2.01322,7000000.0
2006-08-21 13:07:00,2.013,2.01304,2.01276,2.01282,7000000.0
2006-08-21 13:08:00,2.01237,2.01237,2.01199,2.01207,10000000.0
2006-08-21 13:09:00,2.01252,2.01261,2.01238,2.01252,7000000.0
2006-08-21 13:10:00,2.01258,2.0126,2.01241,2.01243,9000000.0
2006-08-21 13:11:00,2.01246,2.01246,2.01207,2.01229,8000000.0
2006-08-21 13:12:00,2.01225,2.01264,2.01206,2.01264,8000000.0
2006-08-21 13:13:00,2.01304,2.01309,2.01282,2.01282,9000000.0
2006-08-21 13:14:00,2.01262,2.01269,2.01246,2.01259,7000000.0
2006-08-21 13:15:00,2.01261,2.01262,2.01244,2.0126,8000000.0
2006-08-21 13:16:00,2.01255,2.01255,2.01237,2.01247,8000000.0
2006-08-21 13:17:00,2.01243,2.01243,2.01218,2.01235,9000000.0
2006-08-21 13:18:00,2.01257,2.01296,2.01257,2.01296,10000000.0
2006-08-21 13:19:00,2.01296,2.01296,2.01266,2.01269,8000000.0
2006-08-21 13:20:00,2.01279,2.01279,2.01245,2.01247,8000000.0
2006-08-21 13:21:00,2.01205,2.01205,2.01155,2.01184,7000000.0
2006-08-21 13:22:00,2.01184,2.01184,2.01126,2.01128,11000000.0
2006-08-21 13:23:00,2.01098,2.0112,2.01094,2.0112,8000000.0
2006-08-21 13:24:00,2.0113,2.01157,2.0113,2.01157,7000000.0
2006-08-21 13:25:00,2.01157,2.01177,2.01157,2.01176,11000000.0
2006-08-21 13:26:00,2.01177,2.01177,2.0112,2.0112,10000000.0
2006-08-21 13:27:00,2.01112,2.01156,2.01112,2.01156,8000000.0
2006-08-21 13:28:00,2.01149,2.0115,2.01139,2.01141,21000000.0
2006-08-21 13:29:00,2.01125,2.01136,2.01125,2.01125,17000000.0
2006-08-21 13:30:00,2.01132,2.01153,2.0113,2.01135,7000000.0
2006-08-21 13:32:00,2.01146,2.01151,2.01144,2.01147,14000000.0
2006-08-21 13:33:00,2.01145,2.01145,2.01086,2.01086,14000000.0
2006-08-21 13:34:00,2.01078,2.01096,2.01067,2.01073,31000000.0
2006-08-21 13:35:00,2.01062,2.01063,2.01054,2.01054,17000000.0
2006-08-21 13:36:00,2.01057,2.01067,2.01052,2.01052,24000000.0
2006-08-21 13:37:00,2.01071,2.01075,2.01061,2.01075,10000000.0
2006-08-21 13:38:00,2.01103,2.01105,2.01076,2.0108,18000000.0
2006-08-21 13:39:00,2.01076,2.01077,2.01069,2.01069,15000000.0
2006-08-21 13:40:00,2.01056,2.01078,2.01048,2.01078,29000000.0
2006-08-21 13:41:00,2.01084,2.01095,2.01075,2.01085,13000000.0
2006-08-21 13:42:00,2.01065,2.01097,2.01065,2.01095,5000000.0
2006-08-21 13:43:00,2.01095,2.0111,2.01089,2.011,10000000.0
2006-08-21 13:45:00,2.01102,2.01105,2.01085,2.01087,22000000.0
2006-08-21 13:47:00,2.0108,2.01084,2.01075,2.01083,17000000.0
2006-08-21 13:48:00,2.01061,2.01061,2.00945,2.00945,22000000.0
2006-08-21 13:49:00,2.0096,2.00979,2.0096,2.00978,24000000.0
2006-08-21 13:50:00,2.00985,2.00993,2.00985,2.00986,15000000.0
2006-08-21 13:51:00,2.00981,2.00988,2.00981,2.00981,22000000.0
2006-08-21 13:52:00,2.0098,2.00981,2.00958,2.00962,32000000.0
2006-08-21 13:53:00,2.00979,2.01037,2.00979,2.01008,28000000.0
2006-08-21 13:54:00,2.01033,2.01074,2.01033,2.01074,31000000.0
2006-08-21 13:55:00,2.01071,2.01071,2.01051,2.0106,20000000.0
2006-08-21 13:56:00,2.01067,2.01081,2.01064,2.0108,24000000.0
2006-08-21 13:57:00,2.01097,2.01116,2.01089,2.01116,34000000.0
2006-08-21 13:58:00,2.01123,2.01129,2.01123,2.01129,16000000.0
2006-08-21 13:59:00,2.01127,2.01199,2.01127,2.01199,30000000.0
2006-08-21 14:00:00,2.01207,2.01218,2.01201,2.01208,39000000.0
2006-08-21 14:01:00,2.01244,2.01252,2.01244,2.01252,30000000.0
2006-08-21 14:02:00,2.01273,2.01322,2.01273,2.01287,19000000.0
2006-08-21 14:03:00,2.01334,2.01379,2.01334,2.01379,23000000.0
2006-08-21 14:04:00,2.01388,2.01395,2.01387,2.01394,33000000.0
2006-08-21 14:05:00,2.01415,2.01452,2.01415,2.01452,28000000.0
2006-08-21 14:06:00,2.01454,2.01465,2.01436,2.01436,31000000.0
2006-08-21 14:07:00,2.01432,2.01486,2.01432,2.01486,31000000.0
2006-08-21 14:08:00,2.01532,2.0158,2.01532,2.0158,27000000.0
2006-08-21 14:09:00,2.01648,2.01688,2.01611,2.01611,27000000.0
2006-08-21 14:10:00,2.01585,2.01585,2.0157,2.01575,24000000.0
2006-08-21 14:11:00,2.01554,2.01554,2.015,2.015,21000000.0
2006-08-21 14:12:00,2.01486,2.01512,2.01486,2.01497,22000000.0
2006-08-21 14:13:00,2.01531,2.01574,2.01523,2.01529,13000000.0
2006-08-21 14:14:00,2.015,2.01511,2.01496,2.01503,21000000.0
2006-08-21 14:15:00,2.015,2.01545,2.015,2.01526,25000000.0
2006-08-21 14:16:00,2.01485,2.01527,2.01485,2.01494,26000000.0
2006-08-21 14:17:00,2.01513,2.01513,2.01442,2.01449,32000000.0
2006-08-21 14:18:00,2.01439,2.01439,2.01409,2.01427,27000000.0
2006-08-21 14:19:00,2.01438,2.01442,2.01421,2.01421,35000000.0
2006-08-21 14:20:00,2.01378,2.01389,2.01375,2.01383,32000000.0
2006-08-21 14:21:00,2.01372,2.01393,2.01341,2.01393,39000000.0
2006-08-21 14:22:00,2.01354,2.01354,2.01326,2.01348,22000000.0
2006-08-21 14:23:00,2.01324,2.01385,2.01324,2.01366,40000000.0
2006-08-21 14:24:00,2.01391,2.01405,2.01386,2.01405,10000000.0
2006-08-21 14:25:00,2.01414,2.0143,2.0141,2.0143,35000000.0
2006-08-21 14:26:00,2.01435,2.01435,2.01376,2.01376,18000000.0
2006-08-21 14:27:00,2.01362,2.01383,2.01361,2.01383,28000000.0
2006-08-21 14:28:00,2.01392,2.014,2.01367,2.01377,21000000.0
2006-08-21 14:29:00,2.01346,2.01454,2.01343,2.01454,16000000.0
2006-08-21 14:30:00,2.01435,2.01435,2.01384,2.01403,25000000.0
2006-08-21 14:31:00,2.01386,2.01388,2.01367,2.01383,26000000.0
2006-08-21 14:32:00,2.01369,2.01387,2.01359,2.01381,32000000.0
2006-08-21 14:33:00,2.01405,2.01417,2.01402,2.01417,20000000.0
2006-08-21 14:34:00,2.01421,2.01427,2.01416,2.01417,25000000.0
2006-08-21 14:35:00,2.01381,2.01381,2.01347,2.0137,23000000.0
2006-08-21 14:36:00,2.01399,2.01435,2.01397,2.01435,11000000.0
2006-08-21 14:37:00,2.01428,2.01428,2.01362,2.01362,41000000.0
2006-08-21 14:38:00,2.01365,2.01365,2.0135,2.01352,54000000.0
2006-08-21 14:39:00,2.01367,2.01393,2.01367,2.01393,36000000.0
2006-08-21 14:40:00,2.01358,2.01358,2.01324,2.01324,36000000.0
2006-08-21 14:41:00,2.01301,2.01337,2.01287,2.01337,41000000.0
2006-08-21 14:42:00,2.01353,2.01353,2.01322,2.01322,19000000.0
2006-08-21 14:43:00,2.01252,2.01286,2.01172,2.01172,20000000.0
2006-08-21 14:44:00,2.01132,2.01132,2.01086,2.01086,25000000.0
2006-08-21 14:45:00,2.01081,2.01117,2.01081,2.01117,33000000.0
2006-08-21 14:46:00,2.01126,2.01141,2.01089,2.01089,11000000.0
2006-08-21 14:47:00,2.01122,2.01147,2.01122,2.01147,7000000.0
2006-08-21 14:48:00,2.01114,2.01114,2.01082,2.01102,21000000.0
2006-08-21 14:49:00,2.01077,2.01098,2.01055,2.01098,32000000.0
2006-08-21 14:50:00,2.01102,2.01104,2.01034,2.01034,33000000.0
2006-08-21 14:51:00,2.01067,2.01103,2.01065,2.01103,37000000.0
2006-08-21 14:52:00,2.01108,2.01128,2.01106,2.01128,17000000.0
2006-08-21 14:53:00,2.01114,2.01114,2.01072,2.01075,22000000.0
2006-08-21 14:54:00,2.01095,2.01097,2.01084,2.01084,17000000.0
2006-08-21 14:55:00,2.01091,2.01091,2.01045,2.01045,7000000.0
2006-08-21 14:56:00,2.01025,2.01038,2.01025,2.01035,21000000.0
2006-08-21 14:57:00,2.01062,2.01098,2.01062,2.01098,12000000.0
2006-08-21 14:58:00,2.01096,2.01131,2.01096,2.01107,31000000.0
2006-08-21 14:59:00,2.01135,2.01191,2.01135,2.01151,20000000.0
2006-08-21 15:00:00,2.01185,2.0121,2.01185,2.0121,32000000.0
2006-08-21 15:01:00,2.01215,2.01272,2.01215,2.01272,14000000.0
2006-08-21 15:02:00,2.01263,2.01298,2.01262,2.01262,26000000.0
2006-08-21 15:03:00,2.01274,2.01274,2.01239,2.01239,30000000.0
2006-08-21 15:04:00,2.0124,2.0124,2.01204,2.01204,29000000.0
2006-08-21 15:05:00,2.01189,2.01228,2.01189,2.01228,28000000.0
2006-08-21 15:06:00,2.01247,2.01275,2.01235,2.01275,16000000.0
2006-08-21 15:07:00,2.01259,2.01299,2.01255,2.01255,26000000.0
2006-08-21 15:08:00,2.01233,2.01248,2.01224,2.01241,25000000.0
2006-08-21 15:09:00,2.01267,2.01283,2.01257,2.01281,34000000.0
2006-08-21 15:10:00,2.01266,2.01285,2.01262,2.01262,36000000.0
2006-08-21 15:11:00,2.01216,2.01237,2.01206,2.01237,27000000.0
2006-08-21 15:12:00,2.01215,2.01215,2.01178,2.01178,26000000.0
2006-08-21 15:13:00,2.01165,2.01171,2.01163,2.01165,41000000.0
2006-08-21 15:14:00,2.01195,2.01224,2.01195,2.01224,30000000.0
2006-08-21 15:15:00,2.01229,2.01239,2.01225,2.01239,21000000.0
2006-08-21 15:16:00,2.01243,2.01243,2.0123,2.0123,9000000.0
2006-08-21 15:17:00,2.01223,2.01232,2.01223,2.01232,26000000.0
2006-08-21 15:18:00,2.01233,2.01234,2.01203,2.01214,10000000.0
2006-08-21 15:19:00,2.01212,2.01216,2.01211,2.01212,16000000.0
2006-08-21 15:20:00,2.01216,2.01216,2.01197,2.01198,20000000.0
2006-08-21 15:21:00,2.01195,2.01204,2.01176,2.01176,12000000.0
2006-08-21 15:22:00,2.01141,2.01145,2.01125,2.01145,22000000.0
2006-08-21 15:23:00,2.01162,2.01162,2.01107,2.01126,36000000.0
2006-08-21 15:24:00,2.01099,2.01119,2.01079,2.01119,8000000.0
2006-08-21 15:25:00,2.01115,2.01115,2.01103,2.01109,14000000.0
2006-08-21 15:26:00,2.01104,2.01104,2.0109,2.0109,40000000.0
2006-08-21 15:27:00,2.01095,2.01107,2.01095,2.011,32000000.0
2006-08-21 15:28:00,2.01097,2.01103,2.01071,2.0108,55000000.0
2006-08-21 15:29:00,2.01081,2.01093,2.00908,2.01092,47000000.0
2006-08-21 15:30:00,2.00943,2.01224,2.00943,2.01096,71000000.0
2006-08-21 15:31:00,2.01075,2.01087,2.01075,2.01082,58000000.0
2006-08-21 15:32:00,2.01085,2.01087,2.0107,2.0108,25000000.0
2006-08-21 15:33:00,2.01061,2.01061,2.01041,2.01041,32000000.0
2006-08-21 15:34:00,2.01015,2.01015,2.00982,2.00982,22000000.0
2006-08-21 15:35:00,2.00982,2.00999,2.00966,2.0097,30000000.0
2006-08-21 15:36:00,2.00983,2.01008,2.00983,2.01008,23000000.0
2006-08-21 15:37:00,2.01017,2.01031,2.01017,2.01028,24000000.0
2006-08-21 15:38:00,2.01043,2.01081,2.01043,2.01081,61000000.0
2006-08-21 15:39:00,2.01094,2.01116,2.01081,2.01115,40000000.0
2006-08-21 15:40:00,2.01119,2.01124,2.01109,2.01112,37000000.0
2006-08-21 15:41:00,2.01111,2.01129,2.01099,2.01129,43000000.0
2006-08-21 15:42:00,2.01141,2.0118,2.01141,2.01141,41000000.0
2006-08-21 15:43:00,2.01136,2.01158,2.01136,2.01141,30000000.0
2006-08-21 15:44:00,2.01124,2.01189,2.01124,2.01189,29000000.0
2006-08-21 15:45:00,2.01204,2.01228,2.01204,2.01228,36000000.0
2006-08-21 15:46:00,2.01199,2.01199,2.01181,2.01181,24000000.0
2006-08-21 15:47:00,2.01199,2.01199,2.01183,2.01188,31000000.0
2006-08-21 15:48:00,2.01199,2.01221,2.01199,2.01221,33000000.0
2006-08-21 15:49:00,2.01207,2.01207,2.01151,2.01169,25000000.0
2006-08-21 15:50:00,2.0118,2.01252,2.0118,2.01252,11000000.0
2006-08-21 15:51:00,2.01222,2.01247,2.01202,2.01222,37000000.0
2006-08-21 15:52:00,2.01191,2.01191,2.01163,2.01163,23000000.0
2006-08-21 15:53:00,2.01137,2.01176,2.01121,2.01176,15000000.0
2006-08-21 15:54:00,2.01189,2.01192,2.01175,2.01186,26000000.0
2006-08-21 15:55:00,2.01175,2.01175,2.01141,2.01152,33000000.0
2006-08-21 15:56:00,2.01134,2.01134,2.01101,2.01109,6000000.0
2006-08-21 15:57:00,2.01105,2.01117,2.01072,2.01087,34000000.0
2006-08-21 15:58:00,2.01055,2.01084,2.01055,2.01084,24000000.0
2006-08-21 15:59:00,2.01157,2.01202,2.01157,2.01162,23000000.0
2006-08-21 16:00:00,2.01116,2.01154,2.01116,2.01148,51000000.0
2006-08-21 16:01:00,2.01181,2.01181,2.01138,2.01157,31000000.0
2006-08-21 16:02:00,2.01177,2.01208,2.01177,2.01191,29000000.0
2006-08-21 16:03:00,2.01182,2.01184,2.01136,2.01159,51000000.0
2006-08-21 16:04:00,2.01162,2.01162,2.01129,2.01158,38000000.0
2006-08-21 16:05:00,2.01157,2.01161,2.01138,2.01138,37000000.0
2006-08-21 16:06:00,2.01136,2.01155,2.01107,2.01107,33000000.0
2006-08-21 16:07:00,2.01135,2.01177,2.01135,2.01177,37000000.0
2006-08-21 16:08:00,2.0118,2.01194,2.0118,2.01194,37000000.0
2006-08-21 16:09:00,2.012,2.01219,2.012,2.01219,44000000.0
2006-08-21 16:10:00,2.01196,2.01196,2.01163,2.01178,41000000.0
2006-08-21 16:11:00,2.01182,2.01235,2.01176,2.01235,27000000.0
2006-08-21 16:12:00,2.0123,2.0123,2.01145,2.01169,22000000.0
2006-08-21 16:13:00,2.01171,2.01194,2.01171,2.01194,38000000.0
2006-08-21 16:14:00,2.01253,2.01305,2.01253,2.01283,41000000.0
2006-08-21 16:15:00,2.01264,2.01283,2.01257,2.01276,42000000.0
2006-08-21 16:16:00,2.01266,2.01345,2.01266,2.01345,45000000.0
2006-08-21 16:17:00,2.01346,2.01366,2.01327,2.01366,22000000.0
2006-08-21 16:18:00,2.01328,2.01368,2.01328,2.01368,49000000.0
2006-08-21 16:19:00,2.01403,2.01419,2.01403,2.01412,27000000.0
2006-08-21 16:20:00,2.01423,2.01441,2.0141,2.01416,52000000.0
2006-08-21 16:21:00,2.01415,2.01421,2.01403,2.01414,37000000.0
2006-08-21 16:22:00,2.01403,2.01417,2.0139,2.01415,50000000.0
2006-08-21 16:23:00,2.01452,2.01471,2.01447,2.01457,48000000.0
2006-08-21 16:24:00,2.01459,2.01459,2.0143,2.01459,44000000.0
2006-08-21 16:25:00,2.01421,2.01493,2.01421,2.01493,28000000.0
2006-08-21 16:26:00,2.01509,2.01509,2.01474,2.01507,41000000.0
2006-08-21 16:27:00,2.01477,2.01483,2.01418,2.01418,46000000.0
2006-08-21 16:28:00,2.01383,2.01414,2.0138,2.01414,34000000.0
2006-08-21 16:29:00,2.01414,2.01417,2.01405,2.01409,24000000.0
2006-08-21 16:30:00,2.01414,2.01427,2.01403,2.0141,43000000.0
2006-08-21 16:31:00,2.01382,2.01382,2.01266,2.01266,36000000.0
2006-08-21 16:32:00,2.01237,2.01244,2.01212,2.01212,34000000.0
2006-08-21 16:33:00,2.0121,2.01217,2.01204,2.01204,41000000.0
2006-08-21 16:34:00,2.01209,2.01216,2.01194,2.01194,29000000.0
2006-08-21 16:35:00,2.0119,2.01191,2.01142,2.01142,53000000.0
2006-08-21 16:36:00,2.01145,2.01196,2.01145,2.01195,43000000.0
2006-08-21 16:37:00,2.0122,2.01259,2.0122,2.01229,56000000.0
2006-08-21 16:38:00,2.01233,2.01283,2.01233,2.01278,34000000.0
2006-08-21 16:39:00,2.01282,2.0129,2.01269,2.01273,43000000.0
2006-08-21 16:40:00,2.01248,2.01258,2.0123,2.01257,63000000.0
2006-08-21 16:41:00,2.01273,2.01278,2.01238,2.01238,44000000.0
2006-08-21 16:42:00,2.01256,2.01313,2.01256,2.01313,57000000.0
2006-08-21 16:43:00,2.01284,2.01291,2.01263,2.01263,20000000.0
2006-08-21 16:44:00,2.01273,2.01284,2.01263,2.01273,34000000.0
2006-08-21 16:45:00,2.01291,2.01301,2.01281,2.01291,41000000.0
2006-08-21 16:46:00,2.01281,2.01327,2.01281,2.0129,59000000.0
2006-08-21 16:47:00,2.01288,2.01316,2.01286,2.01312,55000000.0
2006-08-21 16:48:00,2.01343,2.01374,2.01343,2.01374,46000000.0
2006-08-21 16:49:00,2.01403,2.01407,2.01391,2.01403,35000000.0
2006-08-21 16:50:00,2.01385,2.01385,2.01357,2.01383,45000000.0
2006-08-21 16:51:00,2.014,2.014,2.01355,2.01355,30000000.0
2006-08-21 16:52:00,2.01347,2.01348,2.01339,2.01348,30000000.0
2006-08-21 16:53:00,2.01319,2.01319,2.01235,2.01235,19000000.0
2006-08-21 16:54:00,2.01213,2.01222,2.01211,2.01213,18000000.0
2006-08-21 16:55:00,2.01219,2.01228,2.01217,2.01227,40000000.0
2006-08-21 16:56:00,2.01228,2.01228,2.01207,2.01207,37000000.0
2006-08-21 16:57:00,2.01191,2.01207,2.01176,2.01176,17000000.0
2006-08-21 16:58:00,2.01203,2.01248,2.01177,2.01248,45000000.0
2006-08-21 16:59:00,2.0126,2.01308,2.0126,2.01308,39000000.0
2006-08-21 17:00:00,2.01325,2.01349,2.01325,2.01331,47000000.0
2006-08-21 17:01:00,2.01293,2.01293,2.0126,2.01273,26000000.0
2006-08-21 17:02:00,2.0128,2.01294,2.01268,2.01269,33000000.0
2006-08-21 17:03:00,2.01272,2.01299,2.0126,2.01287,33000000.0
2006-08-21 17:04:00,2.013,2.01302,2.01295,2.01297,37000000.0
2006-08-21 17:05:00,2.01292,2.01313,2.01292,2.01313,35000000.0
2006-08-21 17:06:00,2.01317,2.01339,2.01311,2.01334,46000000.0
2006-08-21 17:07:00,2.01349,2.01368,2.01349,2.01362,33000000.0
2006-08-21 17:08:00,2.01371,2.01371,2.01328,2.01334,45000000.0
2006-08-21 17:09:00,2.01313,2.01313,2.01276,2.01289,47000000.0
2006-08-21 17:10:00,2.01226,2.01226,2.01196,2.01212,6000000.0
2006-08-21 17:11:00,2.01212,2.01243,2.01211,2.01243,44000000.0
2006-08-21 17:12:00,2.01237,2.01237,2.01213,2.01223,23000000.0
2006-08-21 17:13:00,2.0124,2.01253,2.01226,2.0124,35000000.0
2006-08-21 17:14:00,2.01205,2.01211,2.01191,2.01211,27000000.0
2006-08-21 17:15:00,2.0121,2.01213,2.01198,2.01211,26000000.0
2006-08-21 17:16:00,2.01206,2.01219,2.01203,2.01219,27000000.0
2006-08-21 17:17:00,2.01189,2.01189,2.01147,2.01147,38000000.0
2006-08-21 17:18:00,2.01142,2.01185,2.01142,2.01185,29000000.0
2006-08-21 17:19:00,2.01198,2.01223,2.01198,2.01209,19000000.0
2006-08-21 17:20:00,2.01209,2.01221,2.01209,2.01217,29000000.0
2006-08-21 17:21:00,2.01222,2.01222,2.01207,2.01215,26000000.0
2006-08-21 17:22:00,2.01206,2.01206,2.01151,2.01155,30000000.0
2006-08-21 17:23:00,2.01145,2.01145,2.01133,2.01136,32000000.0
2006-08-21 17:24:00,2.01157,2.01166,2.01131,2.01131,23000000.0
2006-08-21 17:25:00,2.01123,2.01129,2.01087,2.01129,20000000.0
2006-08-21 17:26:00,2.01149,2.01155,2.01136,2.01138,18000000.0
2006-08-21 17:27:00,2.0114,2.01146,2.01126,2.01137,44000000.0
2006-08-21 17:28:00,2.01138,2.01138,2.01119,2.01127,39000000.0
2006-08-21 17:29:00,2.01129,2.01131,2.01123,2.01125,36000000.0
2006-08-21 17:30:00,2.01106,2.01126,2.01106,2.01126,61000000.0
2006-08-21 17:31:00,2.0113,2.01153,2.01128,2.01153,62000000.0
2006-08-21 17:32:00,2.01084,2.01086,2.01029,2.01047,54000000.0
2006-08-21 17:33:00,2.01028,2.01028,2.00974,2.00982,64000000.0
2006-08-21 17:34:00,2.01002,2.01013,2.00994,2.01008,60000000.0
2006-08-21 17:35:00,2.01003,2.01016,2.01003,2.01015,43000000.0
2006-08-21 17:36:00,2.01009,2.01009,2.00917,2.00917,58000000.0
2006-08-21 17:37:00,2.00957,2.00964,2.00927,2.00964,47000000.0
2006-08-21 17:38:00,2.00983,2.01002,2.00976,2.00997,44000000.0
2006-08-21 17:40:00,2.00997,2.01001,2.00986,2.01,59000000.0
2006-08-21 17:41:00,2.01007,2.01016,2.01,2.01016,50000000.0
2006-08-21 17:42:00,2.01018,2.01018,2.01008,2.01008,37000000.0
2006-08-21 17:43:00,2.0101,2.01011,2.00992,2.00992,33000000.0
2006-08-21 17:44:00,2.01,2.01013,2.00988,2.00988,46000000.0
2006-08-21 17:45:00,2.01022,2.01031,2.01019,2.01031,49000000.0
2006-08-21 17:46:00,2.01041,2.01089,2.01041,2.01089,56000000.0
2006-08-21 17:47:00,2.01057,2.01057,2.01036,2.01056,65000000.0
2006-08-21 17:48:00,2.0105,2.01052,2.01012,2.01012,61000000.0
2006-08-21 17:49:00,2.00989,2.01009,2.00984,2.00984,72000000.0
2006-08-21 17:50:00,2.00992,2.00999,2.00983,2.0099,53000000.0
2006-08-21 17:51:00,2.00983,2.00988,2.00973,2.00979,54000000.0
2006-08-21 17:52:00,2.00981,2.00981,2.00951,2.00951,51000000.0
2006-08-21 17:53:00,2.00965,2.01059,2.00965,2.01046,42000000.0
2006-08-21 17:54:00,2.01021,2.01101,2.01014,2.01101,32000000.0
2006-08-21 17:55:00,2.01085,2.01095,2.01064,2.0107,32000000.0
2006-08-21 17:56:00,2.01075,2.01087,2.01074,2.01087,47000000.0
2006-08-21 17:57:00,2.01063,2.01109,2.01063,2.01109,34000000.0
2006-08-21 17:58:00,2.01121,2.01206,2.01121,2.01206,44000000.0
2006-08-21 17:59:00,2.01226,2.01244,2.0121,2.0121,39000000.0
2006-08-21 18:00:00,2.01171,2.0118,2.01164,2.01167,32000000.0
2006-08-21 18:01:00,2.01162,2.01195,2.01143,2.01181,52000000.0
2006-08-21 18:02:00,2.01187,2.01211,2.01172,2.01172,30000000.0
2006-08-21 18:03:00,2.01162,2.01172,2.01094,2.01094,38000000.0
2006-08-21 18:04:00,2.01089,2.01155,2.01089,2.01155,38000000.0
2006-08-21 18:05:00,2.01147,2.01152,2.01085,2.01102,36000000.0
2006-08-21 18:06:00,2.01101,2.01115,2.01083,2.01115,32000000.0
2006-08-21 18:07:00,2.01143,2.01143,2.01133,2.01142,38000000.0
2006-08-21 18:08:00,2.01148,2.01148,2.01117,2.0112,56000000.0
2006-08-21 18:09:00,2.01103,2.01106,2.01092,2.01105,34000000.0
2006-08-21 18:10:00,2.0108,2.01097,2.01075,2.01079,26000000.0
2006-08-21 18:11:00,2.01077,2.01094,2.01077,2.01094,34000000.0
2006-08-21 18:12:00,2.01097,2.01111,2.01096,2.01111,24000000.0
2006-08-21 18:13:00,2.01119,2.01139,2.01118,2.01139,30000000.0
2006-08-21 18:14:00,2.01146,2.01157,2.01144,2.01155,22000000.0
2006-08-21 18:15:00,2.01144,2.01147,2.01138,2.01141,21000000.0
2006-08-21 18:16:00,2.01129,2.01141,2.01123,2.01132,66000000.0
2006-08-21 18:17:00,2.01123,2.01129,2.01113,2.01129,60000000.0
2006-08-21 18:19:00,2.01135,2.01156,2.01135,2.01156,46000000.0
2006-08-21 18:20:00,2.01182,2.01201,2.01176,2.01201,61000000.0
2006-08-21 18:21:00,2.01205,2.01205,2.01191,2.01199,37000000.0
2006-08-21 18:22:00,2.01196,2.01204,2.01187,2.01204,49000000.0
2006-08-21 18:23:00,2.01204,2.01207,2.01182,2.01191,34000000.0
2006-08-21 18:24:00,2.01185,2.01242,2.01185,2.01242,47000000.0
2006-08-21 18:25:00,2.01245,2.01245,2.01183,2.01183,31000000.0
2006-08-21 18:26:00,2.01149,2.01149,2.01139,2.01139,43000000.0
2006-08-21 18:27:00,2.01158,2.01204,2.01158,2.01204,35000000.0
2006-08-21 18:28:00,2.01167,2.01167,2.01136,2.01165,18000000.0
2006-08-21 18:29:00,2.01158,2.01173,2.01158,2.0117,24000000.0
2006-08-21 18:30:00,2.01184,2.01184,2.01173,2.01173,32000000.0
2006-08-21 18:31:00,2.01173,2.01178,2.01152,2.01157,46000000.0
2006-08-21 18:32:00,2.0116,2.01169,2.01149,2.01169,55000000.0
2006-08-21 18:34:00,2.01166,2.01169,2.01162,2.01164,32000000.0
2006-08-21 18:35:00,2.01145,2.01174,2.01145,2.0115,47000000.0
2006-08-21 18:36:00,2.01146,2.01149,2.01125,2.01139,65000000.0
2006-08-21 18:37:00,2.01126,2.01154,2.01126,2.01154,63000000.0
2006-08-21 18:38:00,2.01162,2.01172,2.01157,2.0117,61000000.0
2006-08-21 18:39:00,2.01174,2.01175,2.01159,2.01166,37000000.0
2006-08-21 18:40:00,2.01172,2.01172,2.01147,2.01162,52000000.0
2006-08-21 18:43:00,2.01148,2.01148,2.01138,2.01138,39000000.0
2006-08-21 18:44:00,2.01153,2.01192,2.01153,2.01173,33000000.0
2006-08-21 18:47:00,2.0117,2.0117,2.01153,2.01153,41000000.0
2006-08-21 18:48:00,2.01156,2.01166,2.01155,2.01166,26000000.0
2006-08-21 18:50:00,2.01162,2.01162,2.01133,2.01134,37000000.0
2006-08-21 18:52:00,2.01136,2.01143,2.01129,2.01137,33000000.0
2006-08-21 18:53:00,2.01129,2.01137,2.01109,2.01132,31000000.0
2006-08-21 18:54:00,2.01131,2.0114,2.01129,2.01139,11000000.0
2006-08-21 18:57:00,2.0117,2.01324,2.0117,2.01324,15000000.0
2006-08-21 18:58:00,2.01274,2.01274,2.01248,2.01248,19000000.0
2006-08-21 18:59:00,2.01238,2.0124,2.01228,2.01228,26000000.0
2006-08-21 19:00:00,2.01174,2.01197,2.01172,2.01197,12000000.0
2006-08-21 19:01:00,2.01204,2.01204,2.01169,2.01169,18000000.0
2006-08-21 19:02:00,2.01165,2.01183,2.01149,2.01178,23000000.0
2006-08-21 19:04:00,2.01164,2.01182,2.01163,2.01168,55000000.0
2006-08-21 19:05:00,2.01152,2.01152,2.01146,2.01146,42000000.0
2006-08-21 19:06:00,2.01142,2.01158,2.01127,2.01141,63000000.0
2006-08-21 19:07:00,2.01136,2.01205,2.01136,2.01205,39000000.0
2006-08-21 19:08:00,2.01223,2.01223,2.01167,2.01167,32000000.0
2006-08-21 19:09:00,2.01166,2.01183,2.01151,2.0116,56000000.0
2006-08-21 19:10:00,2.01163,2.01255,2.01163,2.01255,27000000.0
2006-08-21 19:11:00,2.01261,2.01268,2.01244,2.01255,36000000.0
2006-08-21 19:12:00,2.01257,2.01264,2.01255,2.01261,25000000.0
2006-08-21 19:13:00,2.01263,2.01271,2.01263,2.01271,23000000.0
2006-08-21 19:14:00,2.01268,2.01271,2.01237,2.01237,37000000.0
2006-08-21 19:15:00,2.01263,2.01278,2.01259,2.01276,17000000.0
2006-08-21 19:17:00,2.0127,2.0127,2.01264,2.01266,17000000.0
2006-08-21 19:18:00,2.01237,2.01237,2.01227,2.01229,30000000.0
2006-08-21 19:19:00,2.01207,2.01225,2.01207,2.01225,36000000.0
2006-08-21 19:20:00,2.01233,2.01249,2.01232,2.01249,23000000.0
2006-08-21 19:21:00,2.0125,2.01255,2.01248,2.01255,21000000.0
2006-08-21 19:22:00,2.0126,2.01268,2.01247,2.01266,25000000.0
2006-08-21 19:23:00,2.01268,2.01268,2.01238,2.01238,12000000.0
2006-08-21 19:24:00,2.0124,2.0124,2.0121,2.01234,39000000.0
2006-08-21 19:25:00,2.01237,2.01255,2.0123,2.01253,49000000.0
2006-08-21 19:27:00,2.01252,2.01262,2.01247,2.01256,51000000.0
2006-08-21 19:29:00,2.01257,2.01271,2.01242,2.01256,28000000.0
2006-08-21 19:30:00,2.01264,2.01264,2.01229,2.01237,32000000.0
2006-08-21 19:33:00,2.0126,2.0126,2.01241,2.01241,14000000.0
2006-08-21 19:35:00,2.01233,2.01236,2.0121,2.01213,28000000.0
2006-08-21 19:37:00,2.01211,2.01238,2.01205,2.01238,26000000.0
2006-08-21 19:39:00,2.01243,2.01247,2.01232,2.01242,13000000.0
2006-08-21 19:40:00,2.01248,2.0127,2.01248,2.01253,16000000.0
2006-08-21 19:41:00,2.01258,2.01258,2.01245,2.01258,17000000.0
2006-08-21 19:42:00,2.0125,2.01274,2.01247,2.01274,19000000.0
2006-08-21 19:43:00,2.01287,2.01307,2.01287,2.01304,21000000.0
2006-08-21 19:45:00,2.01328,2.01342,2.01311,2.01312,33000000.0
2006-08-21 19:46:00,2.01302,2.01324,2.01297,2.0132,18000000.0
2006-08-21 19:47:00,2.01325,2.01325,2.01315,2.01317,22000000.0
2006-08-21 19:48:00,2.01317,2.01317,2.01304,2.01315,18000000.0
2006-08-21 19:49:00,2.01316,2.01316,2.01308,2.01308,27000000.0
2006-08-21 19:50:00,2.01315,2.01315,2.01304,2.01304,23000000.0
2006-08-21 19:51:00,2.01296,2.01301,2.01103,2.01301,7000000.0
2006-08-21 19:52:00,2.01295,2.01295,2.01286,2.01287,15000000.0
2006-08-21 19:53:00,2.01281,2.01289,2.01271,2.01271,21000000.0
2006-08-21 19:54:00,2.01273,2.01282,2.01266,2.01282,9000000.0
2006-08-21 19:55:00,2.01294,2.01313,2.01281,2.01313,30000000.0
2006-08-21 19:56:00,2.01317,2.01317,2.01309,2.01317,20000000.0
2006-08-21 19:57:00,2.01311,2.01314,2.01302,2.01302,12000000.0
2006-08-21 20:00:00,2.01259,2.01259,2.0116,2.01163,23000000.0
2006-08-21 20:01:00,2.01166,2.01184,2.01154,2.01184,13000000.0
2006-08-21 20:02:00,2.01189,2.01189,2.01148,2.01186,20000000.0
2006-08-21 20:03:00,2.01188,2.01194,2.01181,2.01182,18000000.0
2006-08-21 20:04:00,2.01168,2.01184,2.01165,2.01183,27000000.0
2006-08-21 20:05:00,2.01194,2.01215,2.01183,2.01205,23000000.0
2006-08-21 20:06:00,2.01204,2.01204,2.01189,2.01195,13000000.0
2006-08-21 20:07:00,2.01208,2.01246,2.01204,2.01205,29000000.0
2006-08-21 20:08:00,2.01203,2.0123,2.01203,2.0122,15000000.0
2006-08-21 20:09:00,2.01221,2.01221,2.01194,2.01194,17000000.0
2006-08-21 20:11:00,2.01172,2.0118,2.01142,2.01173,10000000.0
2006-08-21 20:12:00,2.01167,2.0119,2.01163,2.0119,15000000.0
2006-08-21 20:13:00,2.01202,2.01207,2.01181,2.012,17000000.0
2006-08-21 20:14:00,2.01179,2.01218,2.01178,2.01218,15000000.0
2006-08-21 20:15:00,2.0127,2.01288,2.0127,2.01273,10000000.0
2006-08-21 20:16:00,2.01273,2.01286,2.01268,2.01282,22000000.0
2006-08-21 20:17:00,2.01281,2.01281,2.01213,2.01241,7000000.0
2006-08-21 20:18:00,2.01244,2.01253,2.01222,2.01222,24000000.0
2006-08-21 20:19:00,2.01222,2.01232,2.01203,2.01203,9000000.0
2006-08-21 20:20:00,2.01205,2.01214,2.01193,2.012,14000000.0
2006-08-21 20:21:00,2.01212,2.01229,2.01209,2.01229,7000000.0
2006-08-21 20:22:00,2.01215,2.01233,2.01197,2.01233,12000000.0
2006-08-21 20:23:00,2.01244,2.01254,2.01244,2.0125,8000000.0
2006-08-21 20:24:00,2.01232,2.01239,2.01211,2.01213,15000000.0
2006-08-21 20:25:00,2.01219,2.01255,2.01219,2.01232,16000000.0
2006-08-21 20:26:00,2.01233,2.01244,2.01225,2.01244,22000000.0
2006-08-21 20:28:00,2.01268,2.01277,2.01268,2.01268,7000000.0
2006-08-21 20:29:00,2.01245,2.01254,2.01239,2.01245,20000000.0
2006-08-21 20:30:00,2.01263,2.01263,2.01228,2.01229,27000000.0
2006-08-21 20:31:00,2.01186,2.01186,2.01151,2.0116,6000000.0
2006-08-21 20:32:00,2.01141,2.01158,2.01141,2.01154,20000000.0
2006-08-21 20:33:00,2.01184,2.01235,2.01184,2.0123,14000000.0
2006-08-21 20:34:00,2.0127,2.01273,2.01263,2.01266,28000000.0
2006-08-21 20:35:00,2.01284,2.01321,2.01284,2.01297,23000000.0
2006-08-21 20:37:00,2.01328,2.01352,2.01316,2.01352,7000000.0
2006-08-21 20:38:00,2.01354,2.01354,2.01286,2.01298,10000000.0
2006-08-21 20:39:00,2.01295,2.01336,2.01295,2.0133,9000000.0
2006-08-21 20:40:00,2.01326,2.01326,2.01304,2.01304,8000000.0
2006-08-21 20:41:00,2.01314,2.01315,2.01301,2.01301,8000000.0
2006-08-21 20:43:00,2.01293,2.01297,2.01291,2.01291,12000000.0
2006-08-21 20:44:00,2.01292,2.01297,2.01285,2.01287,7000000.0
2006-08-21 20:45:00,2.01296,2.0133,2.01296,2.0133,12000000.0
2006-08-21 20:46:00,2.01381,2.01382,2.01373,2.01373,9000000.0
2006-08-21 20:47:00,2.01366,2.01374,2.01361,2.01361,11000000.0
2006-08-21 20:48:00,2.01339,2.01339,2.01312,2.01312,11000000.0
2006-08-21 20:49:00,2.01318,2.01318,2.01303,2.01303,18000000.0
2006-08-21 20:50:00,2.01299,2.01299,2.01289,2.01293,7000000.0
2006-08-21 20:51:00,2.01297,2.01301,2.01288,2.01294,18000000.0
2006-08-21 20:52:00,2.01295,2.01323,2.01295,2.01323,15000000.0
2006-08-21 20:53:00,2.01338,2.01379,2.01338,2.01379,8000000.0
2006-08-21 20:54:00,2.01373,2.01384,2.01373,2.01383,10000000.0
2006-08-21 20:55:00,2.01365,2.01365,2.01325,2.01326,5000000.0
2006-08-21 20:56:00,2.0132,2.0132,2.01308,2.01311,8000000.0
2006-08-21 20:57:00,2.01297,2.0132,2.01297,2.0132,18000000.0
2006-08-21 20:58:00,2.01363,2.01363,2.01343,2.01358,14000000.0
2006-08-21 20:59:00,2.01342,2.01355,2.01342,2.01353,8000000.0
2006-08-21 21:00:00,2.01351,2.01351,2.01315,2.01316,7000000.0
2006-08-21 21:01:00,2.01308,2.01308,2.0129,2.0129,16000000.0
2006-08-21 21:02:00,2.01273,2.01293,2.01268,2.01293,8000000.0
2006-08-21 21:04:00,2.01296,2.01301,2.01295,2.01299,8000000.0
2006-08-21 21:06:00,2.01286,2.01287,2.01277,2.01285,8000000.0
2006-08-21 21:07:00,2.01285,2.01307,2.01285,2.01299,7000000.0
2006-08-21 21:08:00,2.01311,2.01311,2.01301,2.01303,11000000.0
2006-08-21 21:09:00,2.01307,2.01314,2.01307,2.0131,9000000.0
2006-08-21 21:10:00,2.01315,2.01318,2.01304,2.01315,10000000.0
2006-08-21 21:12:00,2.01308,2.01308,2.01105,2.0129,10000000.0
2006-08-21 21:13:00,2.01281,2.01284,2.01259,2.01259,8000000.0
2006-08-21 21:14:00,2.0126,2.0126,2.01254,2.01257,7000000.0
2006-08-21 21:16:00,2.01245,2.01245,2.01225,2.0123,9000000.0
2006-08-21 21:17:00,2.01237,2.0124,2.01223,2.01234,7000000.0
2006-08-21 21:18:00,2.01237,2.01259,2.01237,2.0125,7000000.0
2006-08-21 21:19:00,2.01246,2.0126,2.01235,2.01251,8000000.0
2006-08-21 21:21:00,2.01258,2.01269,2.01246,2.01269,8000000.0
2006-08-21 21:22:00,2.01272,2.01273,2.01263,2.01273,7000000.0
2006-08-21 21:23:00,2.01264,2.01274,2.0126,2.01269,10000000.0
2006-08-21 21:24:00,2.01269,2.01275,2.01255,2.01269,11000000.0
2006-08-21 21:25:00,2.01272,2.01278,2.01259,2.01259,6000000.0
2006-08-21 21:26:00,2.01268,2.01268,2.01251,2.01251,5000000.0
2006-08-21 21:27:00,2.01246,2.01247,2.01238,2.01238,6000000.0
2006-08-21 21:28:00,2.01236,2.01241,2.01229,2.01241,20000000.0
2006-08-21 21:31:00,2.01233,2.01241,2.01227,2.01241,4000000.0
2006-08-21 21:34:00,2.01239,2.01248,2.01239,2.01248,10000000.0
2006-08-21 21:35:00,2.01252,2.01252,2.01239,2.01248,11000000.0
2006-08-21 21:36:00,2.01247,2.01247,2.01229,2.01234,11000000.0
2006-08-21 21:37:00,2.01246,2.01253,2.01236,2.01253,11000000.0
2006-08-21 21:40:00,2.01243,2.01258,2.01237,2.01258,12000000.0
2006-08-21 21:44:00,2.01271,2.01279,2.01263,2.01278,18000000.0
2006-08-21 21:45:00,2.01262,2.01277,2.01262,2.01277,7000000.0
2006-08-21 21:46:00,2.01268,2.01268,2.01262,2.01262,3000000.0
2006-08-21 21:47:00,2.01249,2.01267,2.01249,2.01267,4000000.0
2006-08-21 21:49:00,2.0127,2.01275,2.01266,2.01275,8000000.0
2006-08-21 21:51:00,2.01271,2.01279,2.01269,2.01279,7000000.0
2006-08-21 21:52:00,2.01276,2.01286,2.01263,2.01286,7000000.0
2006-08-21 21:53:00,2.01282,2.01288,2.01268,2.01268,8000000.0
2006-08-21 21:54:00,2.01287,2.0129,2.01278,2.01278,9000000.0
2006-08-21 21:55:00,2.01262,2.01262,2.01247,2.01247,11000000.0
2006-08-21 21:56:00,2.01254,2.01254,2.01238,2.01238,6000000.0
2006-08-21 21:57:00,2.01217,2.01233,2.01216,2.01228,13000000.0
2006-08-21 21:58:00,2.01231,2.01232,2.01222,2.01228,6000000.0
2006-08-21 21:59:00,2.01224,2.01227,2.01208,2.01208,25000000.0
2006-08-21 22:00:00,2.01218,2.01219,2.01204,2.01207,12000000.0
2006-08-21 22:01:00,2.01225,2.01239,2.01219,2.01239,6000000.0
2006-08-21 22:02:00,2.01239,2.01243,2.01239,2.01242,11000000.0
2006-08-21 22:03:00,2.01246,2.01261,2.01246,2.01257,9000000.0
2006-08-21 22:04:00,2.01253,2.01253,2.01225,2.01225,11000000.0
2006-08-21 22:05:00,2.01242,2.01242,2.01227,2.01227,5000000.0
2006-08-21 22:06:00,2.01214,2.01232,2.01206,2.01232,8000000.0
2006-08-21 22:07:00,2.01221,2.01221,2.01214,2.01214,15000000.0
2006-08-21 22:08:00,2.01224,2.01233,2.01219,2.01233,6000000.0
2006-08-21 22:09:00,2.01219,2.01221,2.01215,2.01215,13000000.0
2006-08-21 22:10:00,2.01228,2.01238,2.01223,2.01223,9000000.0
2006-08-21 22:12:00,2.01224,2.01231,2.01216,2.01216,15000000.0
2006-08-21 22:13:00,2.01221,2.01221,2.01205,2.01205,10000000.0
2006-08-21 22:14:00,2.01198,2.01211,2.01198,2.01198,13000000.0
2006-08-21 22:15:00,2.01197,2.01222,2.01197,2.01222,7000000.0
2006-08-21 22:16:00,2.01211,2.01227,2.0121,2.01227,8000000.0
2006-08-21 22:17:00,2.01215,2.01221,2.01214,2.01216,16000000.0
2006-08-21 22:19:00,2.01229,2.01231,2.01218,2.01229,6000000.0
2006-08-21 22:20:00,2.01217,2.01241,2.01187,2.01233,7000000.0
2006-08-21 22:22:00,2.01223,2.0125,2.01223,2.01238,8000000.0
2006-08-21 22:23:00,2.01213,2.01221,2.01212,2.01221,15000000.0
2006-08-21 22:24:00,2.01218,2.01237,2.01211,2.01211,10000000.0
2006-08-21 22:25:00,2.01204,2.0122,2.01204,2.0122,5000000.0
2006-08-21 22:27:00,2.01214,2.01226,2.01214,2.01223,10000000.0
2006-08-21 22:29:00,2.01214,2.01217,2.0121,2.01217,7000000.0
2006-08-21 22:30:00,2.01235,2.01245,2.01228,2.01245,5000000.0
2006-08-21 22:31:00,2.01259,2.0127,2.01256,2.01256,7000000.0
2006-08-21 22:32:00,2.01252,2.01267,2.01248,2.01264,7000000.0
2006-08-21 22:33:00,2.01265,2.01269,2.01249,2.01249,6000000.0
2006-08-21 22:34:00,2.0125,2.01271,2.0124,2.01265,47000000.0
2006-08-21 22:35:00,2.01278,2.01284,2.0126,2.01284,8000000.0
2006-08-21 22:36:00,2.01278,2.01283,2.01275,2.01276,7000000.0
2006-08-21 22:37:00,2.01275,2.01275,2.01266,2.0127,28000000.0
2006-08-21 22:38:00,2.01278,2.01291,2.01273,2.01289,10000000.0
2006-08-21 22:39:00,2.0128,2.0128,2.01269,2.01269,11000000.0
2006-08-21 22:40:00,2.01262,2.01272,2.01262,2.01269,9000000.0
2006-08-21 22:42:00,2.0127,2.01289,2.0127,2.01274,9000000.0
2006-08-21 22:43:00,2.01261,2.01273,2.01261,2.01273,11000000.0
2006-08-21 22:44:00,2.01274,2.01274,2.01266,2.01266,8000000.0
2006-08-21 22:45:00,2.01273,2.01274,2.01267,2.01269,12000000.0
2006-08-21 22:50:00,2.01246,2.01251,2.01239,2.01239,16000000.0
2006-08-21 22:55:00,2.01267,2.01267,2.0126,2.0126,8000000.0
2006-08-21 22:56:00,2.01252,2.01252,2.01245,2.01245,8000000.0
2006-08-21 22:57:00,2.01249,2.01254,2.01224,2.01235,10000000.0
2006-08-21 22:58:00,2.01245,2.01245,2.01217,2.01217,7000000.0
2006-08-21 23:22:00,2.01222,2.01253,2.01222,2.0125,7000000.0
2006-08-21 23:23:00,2.013,2.0131,2.01297,2.0131,6000000.0
2006-08-21 23:24:00,2.01304,2.01331,2.01304,2.01323,9000000.0
2006-08-21 23:25:00,2.01329,2.01334,2.01314,2.01314,10000000.0
2006-08-21 23:26:00,2.0131,2.0131,2.01303,2.01307,5000000.0
2006-08-21 23:27:00,2.01303,2.01303,2.01287,2.01299,5000000.0
2006-08-21 23:28:00,2.01309,2.01309,2.01304,2.01305,7000000.0
2006-08-21 23:29:00,2.01302,2.01306,2.01293,2.01293,25000000.0
2006-08-21 23:30:00,2.01288,2.013,2.01277,2.01284,7000000.0
2006-08-21 23:31:00,2.01261,2.01261,2.01247,2.01247,14000000.0
2006-08-21 23:32:00,2.01244,2.01244,2.01216,2.01221,9000000.0
2006-08-21 23:33:00,2.01228,2.01237,2.01228,2.01234,5000000.0
2006-08-21 23:34:00,2.01231,2.01237,2.01214,2.01214,6000000.0
2006-08-21 23:35:00,2.01225,2.01229,2.0122,2.0122,12000000.0
2006-08-21 23:36:00,2.01243,2.01297,2.01243,2.01297,9000000.0
2006-08-21 23:38:00,2.0129,2.01317,2.0129,2.01317,8000000.0
2006-08-21 23:39:00,2.01313,2.01321,2.01298,2.01299,11000000.0
2006-08-21 23:44:00,2.01317,2.0133,2.01315,2.01315,8000000.0
2006-08-21 23:45:00,2.01316,2.01332,2.01314,2.01332,7000000.0
2006-08-21 23:48:00,2.01323,2.01323,2.01309,2.01323,8000000.0
2006-08-21 23:49:00,2.01323,2.01326,2.01311,2.01311,8000000.0
2006-08-21 23:50:00,2.01301,2.01313,2.01288,2.01288,8000000.0
2006-08-21 23:51:00,2.01307,2.01308,2.01292,2.01296,7000000.0
2006-08-21 23:52:00,2.01281,2.01281,2.01254,2.01254,7000000.0
2006-08-21 23:53:00,2.01225,2.01255,2.01223,2.01223,10000000.0
2006-08-21 23:54:00,2.01192,2.01236,2.01192,2.01194,7000000.0
2006-08-21 23:55:00,2.01204,2.0128,2.01204,2.0128,9000000.0
2006-08-21 23:56:00,2.01272,2.013,2.0125,2.01289,12000000.0
2006-08-21 23:57:00,2.01354,2.01354,2.01336,2.01338,11000000.0
2006-08-21 23:58:00,2.01318,2.01323,2.0125,2.0125,8000000.0
2006-08-21 23:59:00,2.01263,2.01263,2.01257,2.01259,6000000.0
2006-08-22 00:00:00,2.01295,2.01334,2.01295,2.01313,7000000.0
2006-08-22 00:01:00,2.01248,2.01251,2.01237,2.01251,8000000.0
2006-08-22 00:02:00,2.01249,2.01249,2.01192,2.01193,9000000.0
2006-08-22 00:03:00,2.01224,2.01261,2.01221,2.01261,5000000.0
2006-08-22 00:04:00,2.01243,2.01253,2.01243,2.01253,10000000.0
2006-08-22 00:05:00,2.01272,2.01272,2.0122,2.0122,9000000.0
2006-08-22 00:07:00,2.0124,2.01259,2.01187,2.01196,9000000.0
2006-08-22 00:08:00,2.0109,2.0114,2.01075,2.01075,8000000.0
2006-08-22 00:09:00,2.01087,2.01163,2.01087,2.01128,9000000.0
2006-08-22 00:10:00,2.01088,2.01105,2.01079,2.01079,23000000.0
2006-08-22 00:11:00,2.01105,2.01146,2.01105,2.01146,11000000.0
2006-08-22 00:12:00,2.01101,2.01117,2.01058,2.01095,9000000.0
2006-08-22 00:13:00,2.01101,2.01152,2.01078,2.01152,8000000.0
2006-08-22 00:14:00,2.01179,2.0122,2.01179,2.0122,7000000.0
2006-08-22 00:15:00,2.01216,2.01216,2.01174,2.01198,10000000.0
2006-08-22 00:16:00,2.01188,2.01207,2.01184,2.01207,9000000.0
2006-08-22 00:17:00,2.0118,2.01196,2.01138,2.01139,7000000.0
2006-08-22 00:18:00,2.01085,2.01141,2.01085,2.01141,8000000.0
2006-08-22 00:19:00,2.01155,2.01155,2.01137,2.01148,11000000.0
2006-08-22 00:20:00,2.01154,2.0116,2.01147,2.01153,9000000.0
2006-08-22 00:21:00,2.01153,2.01184,2.01153,2.01184,8000000.0
2006-08-22 00:22:00,2.01146,2.01146,2.01122,2.0113,6000000.0
2006-08-22 00:23:00,2.01072,2.01072,2.01022,2.01026,7000000.0
2006-08-22 00:24:00,2.01019,2.01072,2.01019,2.01062,8000000.0
2006-08-22 00:25:00,2.01079,2.01125,2.01079,2.01125,11000000.0
2006-08-22 00:26:00,2.01172,2.01172,2.01104,2.01104,7000000.0
2006-08-22 00:27:00,2.01064,2.01068,2.01049,2.01049,10000000.0
2006-08-22 00:28:00,2.01022,2.0104,2.01015,2.01015,8000000.0
2006-08-22 00:29:00,2.01053,2.0111,2.01053,2.0111,6000000.0
2006-08-22 00:30:00,2.0114,2.01154,2.01125,2.01154,7000000.0
2006-08-22 00:31:00,2.01146,2.01146,2.0113,2.0113,7000000.0
2006-08-22 00:32:00,2.01119,2.01145,2.01117,2.01145,7000000.0
2006-08-22 00:33:00,2.01138,2.01138,2.01106,2.01106,7000000.0
2006-08-22 00:34:00,2.01106,2.01117,2.01097,2.01097,7000000.0
2006-08-22 00:35:00,2.01081,2.01084,2.0106,2.0106,6000000.0
2006-08-22 00:36:00,2.01026,2.01027,2.00988,2.01022,11000000.0
2006-08-22 00:37:00,2.01038,2.01077,2.01038,2.01077,6000000.0
2006-08-22 00:38:00,2.0108,2.01088,2.01073,2.01073,7000000.0
2006-08-22 00:39:00,2.01082,2.01082,2.01066,2.01073,10000000.0
2006-08-22 00:40:00,2.01073,2.01093,2.01061,2.01061,7000000.0
2006-08-22 00:41:00,2.01085,2.01089,2.0108,2.01084,6000000.0
2006-08-22 00:42:00,2.01089,2.01118,2.01087,2.01118,8000000.0
2006-08-22 00:43:00,2.01148,2.01153,2.01129,2.01145,7000000.0
2006-08-22 00:44:00,2.01143,2.01143,2.01072,2.01098,11000000.0
2006-08-22 00:45:00,2.01088,2.01139,2.01088,2.01139,7000000.0
2006-08-22 00:46:00,2.0113,2.0113,2.01046,2.01046,10000000.0
2006-08-22 00:47:00,2.01033,2.01034,2.01011,2.01011,7000000.0
2006-08-22 00:49:00,2.01003,2.01003,2.00972,2.00978,5000000.0
2006-08-22 00:50:00,2.0101,2.01066,2.0101,2.01066,10000000.0
2006-08-22 00:51:00,2.01056,2.01066,2.01053,2.01061,5000000.0
2006-08-22 00:53:00,2.01022,2.01036,2.01012,2.01023,11000000.0
2006-08-22 00:54:00,2.01021,2.01021,2.01001,2.01017,10000000.0
2006-08-22 00:55:00,2.01015,2.01023,2.01007,2.01023,7000000.0
2006-08-22 00:56:00,2.01032,2.01063,2.01032,2.01056,6000000.0
2006-08-22 00:57:00,2.01056,2.0106,2.01043,2.01048,8000000.0
2006-08-22 00:58:00,2.01054,2.01054,2.01048,2.01049,10000000.0
2006-08-22 00:59:00,2.01036,2.01036,2.01019,2.0102,7000000.0
2006-08-22 01:00:00,2.01023,2.01023,2.01003,2.01017,19000000.0
2006-08-22 01:01:00,2.01005,2.01005,2.00967,2.00972,12000000.0
2006-08-22 01:02:00,2.00975,2.01003,2.00964,2.01003,8000000.0
2006-08-22 01:03:00,2.01012,2.01012,2.0097,2.0097,7000000.0
2006-08-22 01:04:00,2.00967,2.00996,2.00967,2.00971,8000000.0
2006-08-22 01:05:00,2.00975,2.01009,2.00975,2.01009,7000000.0
2006-08-22 01:06:00,2.01032,2.01032,2.01003,2.01007,8000000.0
2006-08-22 01:07:00,2.01005,2.01014,2.01001,2.01001,11000000.0
2006-08-22 01:08:00,2.0102,2.01032,2.01003,2.01022,10000000.0
2006-08-22 01:09:00,2.01035,2.01044,2.01023,2.01041,8000000.0
2006-08-22 01:10:00,2.00982,2.00982,2.00907,2.00924,10000000.0
2006-08-22 01:11:00,2.00921,2.00947,2.00921,2.00944,11000000.0
2006-08-22 01:12:00,2.00997,2.01034,2.00997,2.01029,8000000.0
2006-08-22 01:13:00,2.01074,2.01078,2.01049,2.01077,8000000.0
2006-08-22 01:14:00,2.01058,2.01079,2.01034,2.01079,10000000.0
2006-08-22 01:15:00,2.01047,2.01075,2.01047,2.01074,10000000.0
2006-08-22 01:16:00,2.01051,2.01077,2.01051,2.01077,8000000.0
2006-08-22 01:17:00,2.01086,2.01109,2.01066,2.01066,11000000.0
2006-08-22 01:18:00,2.01138,2.01138,2.01076,2.01087,10000000.0
2006-08-22 01:19:00,2.0108,2.0108,2.01058,2.01074,11000000.0
2006-08-22 01:20:00,2.01089,2.01111,2.01089,2.01107,13000000.0
2006-08-22 01:21:00,2.01074,2.01074,2.01016,2.01016,7000000.0
2006-08-22 01:22:00,2.0102,2.01024,2.01006,2.01009,7000000.0
2006-08-22 01:24:00,2.0103,2.01043,2.01024,2.01043,7000000.0
2006-08-22 01:25:00,2.0105,2.0105,2.01027,2.01035,8000000.0
2006-08-22 01:26:00,2.01037,2.01038,2.01028,2.0103,14000000.0
2006-08-22 01:27:00,2.01028,2.01028,2.01012,2.01012,15000000.0
2006-08-22 01:28:00,2.00996,2.01005,2.00984,2.01003,9000000.0
2006-08-22 01:29:00,2.00965,2.00993,2.00961,2.00961,10000000.0
2006-08-22 01:30:00,2.00958,2.00977,2.00958,2.00975,10000000.0
2006-08-22 01:31:00,2.00971,2.00971,2.00937,2.00948,7000000.0
2006-08-22 01:32:00,2.00966,2.00966,2.00943,2.00946,18000000.0
2006-08-22 01:33:00,2.00923,2.00925,2.00916,2.00917,6000000.0
2006-08-22 01:34:00,2.00907,2.00907,2.00869,2.00869,16000000.0
2006-08-22 01:35:00,2.00882,2.00882,2.00867,2.00867,8000000.0
2006-08-22 01:36:00,2.00862,2.00881,2.00862,2.00881,9000000.0
2006-08-22 01:37:00,2.00888,2.00888,2.00866,2.00871,5000000.0
2006-08-22 01:38:00,2.00894,2.00919,2.00894,2.00895,12000000.0
2006-08-22 01:39:00,2.00905,2.00942,2.00905,2.00942,12000000.0
2006-08-22 01:40:00,2.00942,2.00942,2.00935,2.00936,7000000.0
2006-08-22 01:41:00,2.00929,2.00929,2.00891,2.00891,11000000.0
2006-08-22 01:43:00,2.00925,2.00929,2.00907,2.0092,8000000.0
2006-08-22 01:45:00,2.00922,2.00935,2.00921,2.00935,7000000.0
2006-08-22 01:46:00,2.00906,2.00912,2.00896,2.00912,7000000.0
2006-08-22 01:47:00,2.00907,2.00914,2.009,2.00903,14000000.0
2006-08-22 01:48:00,2.00919,2.00984,2.00919,2.00984,7000000.0
2006-08-22 01:49:00,2.00986,2.00986,2.00931,2.00931,8000000.0
2006-08-22 01:50:00,2.00924,2.00924,2.0091,2.0091,10000000.0
2006-08-22 01:52:00,2.00908,2.00918,2.00908,2.00918,13000000.0
2006-08-22 01:53:00,2.00928,2.00941,2.00928,2.00941,7000000.0
2006-08-22 01:54:00,2.00939,2.00939,2.00906,2.00911,9000000.0
2006-08-22 01:55:00,2.00889,2.00899,2.00877,2.00877,11000000.0
2006-08-22 01:56:00,2.0095,2.0095,2.00924,2.00927,17000000.0
2006-08-22 01:58:00,2.00907,2.00911,2.00903,2.00904,10000000.0
2006-08-22 01:59:00,2.00884,2.00884,2.00874,2.00877,7000000.0
2006-08-22 02:00:00,2.00846,2.00861,2.00826,2.00826,10000000.0
2006-08-22 02:01:00,2.00797,2.00817,2.00794,2.00794,8000000.0
2006-08-22 02:02:00,2.00784,2.00784,2.00756,2.00778,7000000.0
2006-08-22 02:03:00,2.00762,2.0078,2.00582,2.0078,10000000.0
2006-08-22 02:04:00,2.00782,2.00786,2.00778,2.00786,7000000.0
2006-08-22 02:05:00,2.00767,2.00788,2.00756,2.00788,10000000.0
2006-08-22 02:06:00,2.00824,2.00867,2.00823,2.00842,10000000.0
2006-08-22 02:07:00,2.00849,2.00858,2.00849,2.0085,8000000.0
2006-08-22 02:08:00,2.00843,2.00843,2.00823,2.00832,8000000.0
2006-08-22 02:09:00,2.00808,2.00852,2.00808,2.0085,7000000.0
2006-08-22 02:11:00,2.00862,2.00872,2.0086,2.00865,8000000.0
2006-08-22 02:12:00,2.00863,2.00871,2.00853,2.00866,8000000.0
2006-08-22 02:13:00,2.00851,2.00851,2.00832,2.00833,7000000.0
2006-08-22 02:14:00,2.00812,2.00828,2.00812,2.00819,9000000.0
2006-08-22 02:15:00,2.00812,2.0085,2.00812,2.00835,8000000.0
2006-08-22 02:16:00,2.00837,2.00877,2.00836,2.00877,8000000.0
2006-08-22 02:17:00,2.00893,2.00902,2.00873,2.00873,6000000.0
2006-08-22 02:18:00,2.00848,2.00879,2.00848,2.00863,7000000.0
2006-08-22 02:19:00,2.00855,2.00855,2.00805,2.0083,11000000.0
2006-08-22 02:20:00,2.0083,2.00842,2.00806,2.00806,6000000.0
2006-08-22 02:21:00,2.00814,2.00818,2.00792,2.00792,7000000.0
2006-08-22 02:22:00,2.008,2.008,2.00771,2.00775,8000000.0
2006-08-22 02:23:00,2.00779,2.00801,2.00779,2.00784,10000000.0
2006-08-22 02:24:00,2.0078,2.00801,2.00775,2.00801,11000000.0
2006-08-22 02:25:00,2.00812,2.00828,2.00812,2.00828,11000000.0
2006-08-22 02:26:00,2.0085,2.00868,2.0085,2.00868,8000000.0
2006-08-22 02:27:00,2.00877,2.00898,2.00871,2.00871,9000000.0
2006-08-22 02:28:00,2.00873,2.00875,2.00857,2.00867,10000000.0
2006-08-22 02:29:00,2.00847,2.00849,2.00825,2.00849,7000000.0
2006-08-22 02:30:00,2.00857,2.00868,2.00853,2.00868,5000000.0
2006-08-22 02:31:00,2.00868,2.00869,2.00846,2.00869,8000000.0
2006-08-22 02:32:00,2.00873,2.00873,2.0082,2.0082,8000000.0
2006-08-22 02:33:00,2.00802,2.00874,2.00802,2.00874,8000000.0
2006-08-22 02:34:00,2.00898,2.00898,2.00877,2.00893,7000000.0
2006-08-22 02:35:00,2.00893,2.00907,2.00891,2.00903,11000000.0
2006-08-22 02:36:00,2.00901,2.00914,2.00889,2.00889,7000000.0
2006-08-22 02:37:00,2.00912,2.00942,2.00912,2.00933,7000000.0
2006-08-22 02:39:00,2.00909,2.00918,2.00909,2.00911,8000000.0
2006-08-22 02:40:00,2.00914,2.00916,2.00876,2.00876,7000000.0
2006-08-22 02:41:00,2.00897,2.00907,2.00894,2.00901,8000000.0
2006-08-22 02:42:00,2.00918,2.00918,2.00908,2.00914,6000000.0
2006-08-22 02:43:00,2.00952,2.00976,2.00942,2.00958,9000000.0
2006-08-22 02:44:00,2.00944,2.0095,2.00935,2.00935,7000000.0
2006-08-22 02:45:00,2.00944,2.00944,2.00918,2.00936,8000000.0
2006-08-22 02:46:00,2.00934,2.00949,2.00928,2.00949,8000000.0
2006-08-22 02:47:00,2.00961,2.00968,2.00944,2.00953,9000000.0
2006-08-22 02:48:00,2.00953,2.00977,2.00952,2.00956,8000000.0
2006-08-22 02:49:00,2.0092,2.00927,2.00909,2.00917,11000000.0
2006-08-22 02:50:00,2.0091,2.00914,2.00902,2.0091,7000000.0
2006-08-22 02:51:00,2.00903,2.00923,2.00881,2.00923,8000000.0
2006-08-22 02:52:00,2.00928,2.00928,2.00892,2.00902,6000000.0
2006-08-22 02:53:00,2.00896,2.00919,2.00896,2.00919,8000000.0
2006-08-22 02:54:00,2.00916,2.00924,2.00907,2.00923,8000000.0
2006-08-22 02:55:00,2.00924,2.0097,2.00924,2.00962,8000000.0
2006-08-22 02:56:00,2.00965,2.00999,2.00965,2.00999,7000000.0
2006-08-22 02:57:00,2.01007,2.01007,2.00983,2.00991,8000000.0
2006-08-22 02:58:00,2.00974,2.00974,2.0096,2.0096,6000000.0
2006-08-22 02:59:00,2.00979,2.00986,2.00958,2.00958,9000000.0
2006-08-22 03:00:00,2.00954,2.00958,2.00946,2.00952,6000000.0
2006-08-22 03:01:00,2.00945,2.00978,2.00945,2.00969,8000000.0
2006-08-22 03:02:00,2.00984,2.00994,2.00956,2.00956,11000000.0
2006-08-22 03:03:00,2.00957,2.00957,2.0095,2.00954,7000000.0
2006-08-22 03:04:00,2.00941,2.00959,2.00916,2.0095,7000000.0
2006-08-22 03:05:00,2.00971,2.01015,2.00971,2.01015,8000000.0
2006-08-22 03:06:00,2.01014,2.01014,2.00983,2.00988,8000000.0
2006-08-22 03:07:00,2.00983,2.00989,2.0098,2.00984,8000000.0
2006-08-22 03:08:00,2.00983,2.00989,2.00983,2.00985,5000000.0
2006-08-22 03:09:00,2.00989,2.00992,2.00986,2.00987,8000000.0
2006-08-22 03:11:00,2.00982,2.01012,2.00982,2.01012,10000000.0
2006-08-22 03:12:00,2.01028,2.01028,2.01009,2.01013,7000000.0
2006-08-22 03:16:00,2.01017,2.01017,2.00976,2.00997,7000000.0
2006-08-22 03:17:00,2.00995,2.01017,2.00962,2.01017,11000000.0
2006-08-22 03:18:00,2.01008,2.01016,2.01003,2.01004,10000000.0
2006-08-22 03:22:00,2.0099,2.0099,2.00969,2.00986,7000000.0
2006-08-22 03:23:00,2.00993,2.01005,2.00978,2.01005,7000000.0
2006-08-22 03:25:00,2.01007,2.01007,2.00989,2.01005,8000000.0
2006-08-22 03:26:00,2.01002,2.01058,2.01002,2.01058,11000000.0
2006-08-22 03:27:00,2.01071,2.01073,2.01045,2.01072,8000000.0
2006-08-22 03:28:00,2.01054,2.01054,2.01016,2.01038,10000000.0
2006-08-22 03:29:00,2.01072,2.01073,2.01044,2.01057,11000000.0
2006-08-22 03:30:00,2.01071,2.01077,2.01062,2.01076,7000000.0
2006-08-22 03:31:00,2.01073,2.01092,2.01073,2.01082,9000000.0
2006-08-22 03:32:00,2.01109,2.01137,2.01103,2.01137,6000000.0
2006-08-22 03:33:00,2.01163,2.01206,2.01163,2.01206,7000000.0
2006-08-22 03:34:00,2.01174,2.01179,2.01155,2.01179,8000000.0
2006-08-22 03:35:00,2.01182,2.01182,2.01154,2.01154,10000000.0
2006-08-22 03:36:00,2.01156,2.01179,2.01156,2.01179,5000000.0
2006-08-22 03:37:00,2.01182,2.01205,2.01182,2.01205,9000000.0
2006-08-22 03:38:00,2.01184,2.01249,2.01184,2.01249,7000000.0
2006-08-22 03:39:00,2.01251,2.01251,2.01221,2.01221,8000000.0
2006-08-22 03:42:00,2.01211,2.01225,2.01204,2.0122,10000000.0
2006-08-22 03:43:00,2.01221,2.01221,2.01187,2.01187,8000000.0
2006-08-22 03:47:00,2.01201,2.0121,2.01187,2.01187,7000000.0
2006-08-22 03:49:00,2.01198,2.01233,2.01198,2.01233,8000000.0
2006-08-22 03:50:00,2.0124,2.01248,2.01235,2.01248,8000000.0
2006-08-22 03:52:00,2.01235,2.01242,2.01222,2.0124,8000000.0
2006-08-22 03:53:00,2.01236,2.01236,2.01209,2.01211,10000000.0
2006-08-22 03:54:00,2.01199,2.0121,2.01168,2.01168,7000000.0
2006-08-22 03:55:00,2.0118,2.0118,2.01152,2.01175,7000000.0
2006-08-22 03:57:00,2.01162,2.01178,2.01156,2.01156,8000000.0
2006-08-22 03:58:00,2.01169,2.01174,2.00985,2.01162,7000000.0
2006-08-22 03:59:00,2.01162,2.01162,2.01144,2.01144,7000000.0
2006-08-22 04:00:00,2.01154,2.01154,2.01116,2.01132,6000000.0
2006-08-22 04:01:00,2.01164,2.01164,2.01133,2.01143,7000000.0
2006-08-22 04:02:00,2.01117,2.0113,2.0111,2.01128,8000000.0
2006-08-22 04:03:00,2.01096,2.01098,2.0108,2.0108,8000000.0
2006-08-22 04:04:00,2.01073,2.01087,2.01056,2.01056,8000000.0
2006-08-22 04:05:00,2.0109,2.01127,2.01084,2.01127,8000000.0
2006-08-22 04:06:00,2.01117,2.01119,2.01091,2.01091,9000000.0
2006-08-22 04:07:00,2.01077,2.01115,2.01077,2.01106,11000000.0
2006-08-22 04:08:00,2.01103,2.01103,2.01076,2.01081,8000000.0
2006-08-22 04:09:00,2.01126,2.01126,2.01114,2.01118,7000000.0
2006-08-22 04:10:00,2.011,2.01122,2.011,2.01122,8000000.0
2006-08-22 04:11:00,2.01081,2.01097,2.01081,2.01097,7000000.0
2006-08-22 04:12:00,2.01073,2.01079,2.01068,2.01072,7000000.0
2006-08-22 04:13:00,2.01061,2.01074,2.01055,2.01055,8000000.0
2006-08-22 04:14:00,2.01074,2.01087,2.01066,2.01066,7000000.0
2006-08-22 04:15:00,2.01071,2.01085,2.01071,2.01071,7000000.0
2006-08-22 04:16:00,2.01078,2.011,2.01078,2.011,4000000.0
2006-08-22 04:17:00,2.01099,2.01102,2.01089,2.01089,7000000.0
2006-08-22 04:18:00,2.0107,2.01073,2.01064,2.01064,8000000.0
2006-08-22 04:19:00,2.01072,2.01083,2.01066,2.01077,8000000.0
2006-08-22 04:20:00,2.01066,2.01076,2.0105,2.01069,10000000.0
2006-08-22 04:23:00,2.01065,2.01071,2.01053,2.01062,7000000.0
2006-08-22 04:24:00,2.01055,2.01068,2.01055,2.01065,9000000.0
2006-08-22 04:25:00,2.01073,2.01074,2.01045,2.01074,7000000.0
2006-08-22 04:26:00,2.01079,2.01086,2.0107,2.01081,7000000.0
2006-08-22 04:27:00,2.01075,2.01075,2.01067,2.01073,8000000.0
2006-08-22 04:28:00,2.01069,2.01098,2.01063,2.01098,7000000.0
2006-08-22 04:29:00,2.01065,2.01078,2.01049,2.01056,8000000.0
2006-08-22 04:30:00,2.01051,2.01051,2.01022,2.01043,9000000.0
2006-08-22 04:31:00,2.01071,2.01071,2.01055,2.01058,10000000.0
2006-08-22 04:32:00,2.01058,2.01067,2.01028,2.01053,9000000.0
2006-08-22 04:34:00,2.01048,2.01101,2.01048,2.01101,7000000.0
2006-08-22 04:35:00,2.01112,2.01117,2.01098,2.01113,7000000.0
2006-08-22 04:36:00,2.01075,2.01081,2.01075,2.01078,6000000.0
2006-08-22 04:37:00,2.01079,2.01085,2.01076,2.01076,11000000.0
2006-08-22 04:38:00,2.01086,2.01099,2.01081,2.0109,9000000.0
2006-08-22 04:39:00,2.01086,2.01086,2.01065,2.01066,9000000.0
2006-08-22 04:40:00,2.01059,2.01059,2.01018,2.01018,9000000.0
2006-08-22 04:41:00,2.01016,2.01016,2.00999,2.01003,8000000.0
2006-08-22 04:42:00,2.01021,2.01021,2.00999,2.00999,7000000.0
2006-08-22 04:44:00,2.01,2.01021,2.01,2.01009,9000000.0
2006-08-22 04:48:00,2.01003,2.01003,2.00983,2.00993,7000000.0
2006-08-22 04:49:00,2.00996,2.01001,2.00973,2.00999,11000000.0
2006-08-22 04:50:00,2.00981,2.00981,2.00969,2.00969,2000000.0
2006-08-22 04:51:00,2.00978,2.00984,2.0097,2.00979,7000000.0
2006-08-22 04:52:00,2.00986,2.00992,2.00976,2.00985,10000000.0
2006-08-22 04:53:00,2.00966,2.00983,2.00952,2.00952,9000000.0
2006-08-22 04:54:00,2.00983,2.00987,2.00975,2.00985,7000000.0
2006-08-22 04:55:00,2.00951,2.00977,2.00951,2.00977,8000000.0
2006-08-22 04:56:00,2.00956,2.00979,2.00953,2.00953,7000000.0
2006-08-22 04:58:00,2.0097,2.0099,2.0097,2.00971,8000000.0
2006-08-22 04:59:00,2.00973,2.00978,2.00971,2.00978,8000000.0
2006-08-22 05:01:00,2.00973,2.0098,2.00965,2.00969,7000000.0
2006-08-22 05:02:00,2.00983,2.0101,2.00971,2.0101,7000000.0
2006-08-22 05:04:00,2.00982,2.01013,2.00982,2.01013,7000000.0
2006-08-22 05:05:00,2.0098,2.01015,2.0098,2.01015,8000000.0
2006-08-22 05:06:00,2.01009,2.01017,2.01004,2.01004,8000000.0
2006-08-22 05:07:00,2.01016,2.01016,2.00989,2.01007,8000000.0
2006-08-22 05:08:00,2.01008,2.01014,2.00997,2.00999,10000000.0
2006-08-22 05:10:00,2.01012,2.01012,2.00997,2.00998,7000000.0
2006-08-22 05:11:00,2.01004,2.01005,2.00975,2.00989,8000000.0
2006-08-22 05:12:00,2.0099,2.01003,2.0099,2.00999,11000000.0
2006-08-22 05:17:00,2.00988,2.01003,2.00986,2.01,8000000.0
2006-08-22 05:19:00,2.00838,2.00838,2.00773,2.00825,7000000.0
2006-08-22 05:21:00,2.00832,2.00832,2.00796,2.00829,8000000.0
2006-08-22 05:22:00,2.00822,2.00838,2.00809,2.00809,7000000.0
2006-08-22 05:23:00,2.00819,2.00837,2.00819,2.00834,10000000.0
2006-08-22 05:24:00,2.00824,2.00824,2.00761,2.00761,7000000.0
2006-08-22 05:25:00,2.00784,2.00792,2.00775,2.0079,7000000.0
2006-08-22 05:26:00,2.00807,2.00824,2.00794,2.00799,7000000.0
2006-08-22 05:27:00,2.00751,2.00751,2.00721,2.0073,8000000.0
2006-08-22 05:28:00,2.00691,2.00691,2.00657,2.00657,9000000.0
2006-08-22 05:29:00,2.00666,2.00694,2.00664,2.00694,7000000.0
2006-08-22 05:30:00,2.00719,2.00728,2.00707,2.00707,7000000.0
2006-08-22 05:31:00,2.00726,2.00744,2.00711,2.00744,8000000.0
2006-08-22 05:32:00,2.00746,2.00747,2.00732,2.00747,8000000.0
2006-08-22 05:33:00,2.00784,2.00809,2.00782,2.00799,9000000.0
2006-08-22 05:34:00,2.00811,2.00811,2.00737,2.00737,5000000.0
2006-08-22 05:35:00,2.00738,2.00758,2.00716,2.00716,7000000.0
2006-08-22 05:36:00,2.00727,2.00743,2.00704,2.00704,11000000.0
2006-08-22 05:37:00,2.00697,2.007,2.0068,2.0068,7000000.0
2006-08-22 05:38:00,2.00672,2.00689,2.00672,2.00677,6000000.0
2006-08-22 05:39:00,2.00698,2.00698,2.00694,2.00695,7000000.0
2006-08-22 05:40:00,2.00695,2.00717,2.0069,2.00717,8000000.0
2006-08-22 05:41:00,2.00734,2.00787,2.00734,2.00786,8000000.0
2006-08-22 05:42:00,2.00767,2.00771,2.00756,2.00771,7000000.0
2006-08-22 05:43:00,2.00767,2.00767,2.00738,2.00747,9000000.0
2006-08-22 05:44:00,2.00763,2.00763,2.0073,2.00749,8000000.0
2006-08-22 05:45:00,2.00749,2.00763,2.00734,2.00751,11000000.0
2006-08-22 05:46:00,2.00748,2.00768,2.00748,2.00766,5000000.0
2006-08-22 05:47:00,2.0077,2.0077,2.00756,2.00756,8000000.0
2006-08-22 05:48:00,2.00769,2.00828,2.00769,2.00828,7000000.0
2006-08-22 05:49:00,2.00788,2.00802,2.00774,2.00774,8000000.0
2006-08-22 05:51:00,2.00798,2.00798,2.00771,2.00771,8000000.0
2006-08-22 05:53:00,2.00751,2.00757,2.00748,2.00756,7000000.0
2006-08-22 05:55:00,2.00791,2.00803,2.00786,2.00803,8000000.0
2006-08-22 05:58:00,2.00805,2.00806,2.00779,2.00786,9000000.0
2006-08-22 05:59:00,2.00778,2.00792,2.00771,2.00772,10000000.0
2006-08-22 06:00:00,2.00798,2.00821,2.00793,2.00807,8000000.0
2006-08-22 06:01:00,2.00787,2.00791,2.00782,2.00782,7000000.0
2006-08-22 06:02:00,2.00796,2.00799,2.00782,2.00782,7000000.0
2006-08-22 06:03:00,2.00789,2.00795,2.00776,2.0079,8000000.0
2006-08-22 06:04:00,2.00802,2.00808,2.00793,2.00804,7000000.0
2006-08-22 06:05:00,2.00803,2.00811,2.00783,2.00811,7000000.0
2006-08-22 06:06:00,2.00811,2.00811,2.00802,2.00802,5000000.0
2006-08-22 06:07:00,2.00803,2.00803,2.00788,2.00788,7000000.0
2006-08-22 06:08:00,2.00786,2.00791,2.00774,2.00787,6000000.0
2006-08-22 06:09:00,2.00792,2.00795,2.00779,2.00785,8000000.0
2006-08-22 06:10:00,2.00784,2.00784,2.00773,2.00781,8000000.0
2006-08-22 06:12:00,2.00787,2.00794,2.0078,2.00794,8000000.0
2006-08-22 06:14:00,2.00789,2.00792,2.00776,2.00781,7000000.0
2006-08-22 06:16:00,2.00787,2.00787,2.00776,2.00776,5000000.0
2006-08-22 06:17:00,2.00761,2.00807,2.00761,2.00807,7000000.0
2006-08-22 06:18:00,2.00812,2.00829,2.00809,2.00828,9000000.0
2006-08-22 06:21:00,2.00818,2.00818,2.00793,2.00804,8000000.0
2006-08-22 06:24:00,2.0081,2.00861,2.0081,2.00821,11000000.0
2006-08-22 06:25:00,2.00812,2.00817,2.00802,2.00816,11000000.0
2006-08-22 06:27:00,2.00806,2.00825,2.00806,2.00821,7000000.0
2006-08-22 06:29:00,2.0082,2.00837,2.00816,2.00837,8000000.0
2006-08-22 06:30:00,2.00876,2.00876,2.0085,2.00853,8000000.0
2006-08-22 06:33:00,2.00861,2.0089,2.00861,2.0089,7000000.0
2006-08-22 06:34:00,2.00833,2.00854,2.00833,2.0084,7000000.0
2006-08-22 06:35:00,2.00855,2.00882,2.00855,2.00882,11000000.0
2006-08-22 06:36:00,2.00873,2.00875,2.00843,2.00843,5000000.0
2006-08-22 06:37:00,2.00858,2.00874,2.00852,2.00874,10000000.0
2006-08-22 06:38:00,2.00854,2.0086,2.00851,2.00851,3000000.0
2006-08-22 06:40:00,2.0084,2.0084,2.00804,2.00804,7000000.0
2006-08-22 06:41:00,2.00825,2.0083,2.008,2.008,7000000.0
2006-08-22 06:43:00,2.00827,2.00836,2.00819,2.00819,7000000.0
2006-08-22 06:44:00,2.00813,2.00826,2.0081,2.00826,8000000.0
2006-08-22 06:45:00,2.00841,2.00841,2.0082,2.00838,8000000.0
2006-08-22 06:47:00,2.00852,2.00862,2.0085,2.0085,8000000.0
2006-08-22 06:49:00,2.00821,2.00824,2.00813,2.00824,8000000.0
2006-08-22 06:50:00,2.00824,2.0084,2.00824,2.0084,5000000.0
2006-08-22 06:51:00,2.00847,2.00859,2.00846,2.00852,10000000.0
2006-08-22 06:52:00,2.00853,2.00853,2.00827,2.00827,8000000.0
2006-08-22 06:53:00,2.0082,2.0083,2.00806,2.00813,8000000.0
2006-08-22 06:54:00,2.00822,2.00822,2.00781,2.00781,7000000.0
2006-08-22 06:55:00,2.00805,2.00805,2.00768,2.00789,7000000.0
2006-08-22 06:56:00,2.00767,2.00854,2.00767,2.00854,7000000.0
2006-08-22 06:57:00,2.0087,2.0087,2.00843,2.00843,7000000.0
2006-08-22 06:58:00,2.00834,2.00834,2.00813,2.00832,7000000.0
2006-08-22 06:59:00,2.00834,2.00835,2.00817,2.00831,7000000.0
2006-08-22 07:00:00,2.00817,2.00831,2.0081,2.00831,7000000.0
2006-08-22 07:01:00,2.00851,2.00857,2.00836,2.00857,7000000.0
2006-08-22 07:02:00,2.00844,2.00844,2.00815,2.00815,7000000.0
2006-08-22 07:03:00,2.00799,2.00814,2.00795,2.00799,7000000.0
2006-08-22 07:04:00,2.00803,2.0081,2.00787,2.00806,8000000.0
2006-08-22 07:05:00,2.00812,2.00841,2.00812,2.00838,11000000.0
2006-08-22 07:07:00,2.00839,2.00849,2.00836,2.00842,11000000.0
2006-08-22 07:08:00,2.00849,2.00874,2.00849,2.00874,9000000.0
2006-08-22 07:10:00,2.00897,2.00984,2.00897,2.0098,7000000.0
2006-08-22 07:11:00,2.00949,2.00954,2.00932,2.00942,10000000.0
2006-08-22 07:12:00,2.00949,2.00965,2.00942,2.00965,7000000.0
2006-08-22 07:13:00,2.00967,2.01025,2.00967,2.01025,8000000.0
2006-08-22 07:14:00,2.01038,2.01054,2.01035,2.01054,7000000.0
2006-08-22 07:15:00,2.01043,2.01043,2.01001,2.01004,10000000.0
2006-08-22 07:16:00,2.01002,2.01012,2.00993,2.01012,8000000.0
2006-08-22 07:17:00,2.01001,2.01052,2.01001,2.01052,11000000.0
2006-08-22 07:18:00,2.01054,2.01068,2.01054,2.01064,8000000.0
2006-08-22 07:19:00,2.01059,2.01067,2.0105,2.01059,8000000.0
2006-08-22 07:20:00,2.01059,2.01069,2.01033,2.01069,9000000.0
2006-08-22 07:21:00,2.01063,2.01063,2.01045,2.0105,10000000.0
2006-08-22 07:22:00,2.01054,2.01072,2.01031,2.01072,11000000.0
2006-08-22 07:23:00,2.01042,2.01044,2.00991,2.01023,7000000.0
2006-08-22 07:24:00,2.0104,2.0106,2.01029,2.01029,9000000.0
2006-08-22 07:25:00,2.01037,2.01074,2.01034,2.01074,8000000.0
2006-08-22 07:26:00,2.01072,2.01072,2.01023,2.01023,7000000.0
2006-08-22 07:27:00,2.01047,2.01053,2.01037,2.01053,7000000.0
2006-08-22 07:28:00,2.01078,2.01078,2.01063,2.01074,7000000.0
2006-08-22 07:29:00,2.01043,2.01073,2.01043,2.01061,8000000.0
2006-08-22 07:30:00,2.01023,2.01023,2.00998,2.01014,8000000.0
2006-08-22 07:31:00,2.01012,2.01015,2.00989,2.00989,7000000.0
2006-08-22 07:32:00,2.00987,2.01017,2.00984,2.01017,9000000.0
2006-08-22 07:33:00,2.01012,2.01012,2.00989,2.00998,8000000.0
2006-08-22 07:35:00,2.00996,2.01001,2.00986,2.00986,8000000.0
2006-08-22 07:36:00,2.00984,2.01017,2.00984,2.01017,7000000.0
2006-08-22 07:37:00,2.01018,2.01028,2.01018,2.01022,7000000.0
2006-08-22 07:38:00,2.01037,2.01054,2.01022,2.01054,11000000.0
2006-08-22 07:39:00,2.01022,2.01028,2.01018,2.01027,7000000.0
2006-08-22 07:40:00,2.01022,2.01023,2.0101,2.0101,8000000.0
2006-08-22 07:41:00,2.01016,2.01026,2.01016,2.01021,9000000.0
2006-08-22 07:42:00,2.0103,2.0103,2.01008,2.01012,11000000.0
2006-08-22 07:44:00,2.01022,2.01022,2.01005,2.01017,7000000.0
2006-08-22 07:46:00,2.01018,2.0102,2.01004,2.01011,7000000.0
2006-08-22 07:47:00,2.01003,2.01003,2.00994,2.01001,7000000.0
2006-08-22 07:49:00,2.00989,2.01008,2.00985,2.0099,8000000.0
2006-08-22 07:50:00,2.00992,2.01006,2.00987,2.01002,7000000.0
2006-08-22 07:51:00,2.01022,2.01025,2.01004,2.01018,8000000.0
2006-08-22 07:52:00,2.00995,2.01007,2.00987,2.01001,10000000.0
2006-08-22 07:53:00,2.00982,2.01002,2.00981,2.01002,11000000.0
2006-08-22 07:55:00,2.01005,2.01005,2.0097,2.0097,9000000.0
2006-08-22 07:56:00,2.00974,2.00974,2.00957,2.00957,9000000.0
2006-08-22 07:57:00,2.00974,2.0098,2.00958,2.00958,7000000.0
2006-08-22 07:58:00,2.00973,2.01004,2.00971,2.01004,7000000.0
2006-08-22 07:59:00,2.00988,2.00993,2.00929,2.00929,7000000.0
2006-08-22 08:01:00,2.0092,2.00938,2.00901,2.00918,10000000.0
2006-08-22 08:02:00,2.00918,2.00926,2.00918,2.00926,7000000.0
2006-08-22 08:03:00,2.00919,2.00936,2.00896,2.00909,8000000.0
2006-08-22 08:04:00,2.00888,2.00896,2.00881,2.00881,8000000.0
2006-08-22 08:05:00,2.00924,2.00983,2.00924,2.00983,8000000.0
2006-08-22 08:06:00,2.00986,2.00986,2.00937,2.00937,6000000.0
2006-08-22 08:07:00,2.00939,2.00964,2.00916,2.00964,7000000.0
2006-08-22 08:08:00,2.00978,2.00981,2.00965,2.00969,7000000.0
2006-08-22 08:09:00,2.00978,2.00992,2.00945,2.00945,7000000.0
2006-08-22 08:10:00,2.00978,2.00989,2.00969,2.00989,7000000.0
2006-08-22 08:11:00,2.01005,2.0101,2.00978,2.01001,8000000.0
2006-08-22 08:12:00,2.0101,2.01014,2.00998,2.0101,9000000.0
2006-08-22 08:15:00,2.01023,2.01037,2.01019,2.01019,8000000.0
2006-08-22 08:16:00,2.01015,2.01023,2.01005,2.01023,11000000.0
2006-08-22 08:17:00,2.01018,2.01029,2.01016,2.01022,7000000.0
2006-08-22 08:18:00,2.01023,2.01023,2.00965,2.00965,9000000.0
2006-08-22 08:19:00,2.0091,2.00969,2.0091,2.00969,7000000.0
2006-08-22 08:20:00,2.00971,2.01,2.00971,2.00999,8000000.0
2006-08-22 08:21:00,2.01003,2.01007,2.00991,2.00991,8000000.0
2006-08-22 08:22:00,2.00969,2.01007,2.00954,2.01007,8000000.0
2006-08-22 08:23:00,2.01031,2.01032,2.01004,2.01006,7000000.0
2006-08-22 08:24:00,2.0101,2.01018,2.0101,2.01018,7000000.0
2006-08-22 08:25:00,2.01011,2.01028,2.01011,2.01028,8000000.0
2006-08-22 08:26:00,2.01036,2.01052,2.0101,2.0101,7000000.0
2006-08-22 08:27:00,2.01028,2.01028,2.01004,2.01004,10000000.0
2006-08-22 08:28:00,2.01009,2.01032,2.01009,2.01032,7000000.0
2006-08-22 08:29:00,2.01049,2.01059,2.0104,2.01046,10000000.0
2006-08-22 08:30:00,2.01112,2.01114,2.01079,2.01079,7000000.0
2006-08-22 08:31:00,2.01045,2.01075,2.01045,2.01062,10000000.0
2006-08-22 08:32:00,2.01065,2.01079,2.01061,2.01075,8000000.0
2006-08-22 08:34:00,2.01072,2.01127,2.01072,2.01127,9000000.0
2006-08-22 08:36:00,2.01167,2.01167,2.01138,2.01138,8000000.0
2006-08-22 08:37:00,2.01142,2.01144,2.01124,2.01134,9000000.0
2006-08-22 08:38:00,2.01137,2.01146,2.0112,2.0114,10000000.0
2006-08-22 08:40:00,2.01137,2.01146,2.01129,2.01146,8000000.0
2006-08-22 08:41:00,2.01145,2.0115,2.01119,2.01119,11000000.0
2006-08-22 08:42:00,2.01118,2.01136,2.01108,2.01136,10000000.0
2006-08-22 08:43:00,2.0114,2.01158,2.0114,2.01156,8000000.0
2006-08-22 08:44:00,2.01147,2.01196,2.01142,2.01196,10000000.0
2006-08-22 08:45:00,2.01197,2.0124,2.01197,2.0124,8000000.0
2006-08-22 08:46:00,2.01261,2.01311,2.01159,2.01288,8000000.0
2006-08-22 08:47:00,2.01264,2.01288,2.0126,2.01266,7000000.0
2006-08-22 08:48:00,2.01277,2.01324,2.01276,2.01324,8000000.0
2006-08-22 08:49:00,2.01353,2.01353,2.01324,2.01324,11000000.0
2006-08-22 08:50:00,2.01317,2.01317,2.01291,2.01305,7000000.0
2006-08-22 08:51:00,2.01323,2.0135,2.01323,2.01346,8000000.0
2006-08-22 08:52:00,2.01349,2.01349,2.01293,2.01313,9000000.0
2006-08-22 08:53:00,2.01425,2.0146,2.01405,2.01449,8000000.0
2006-08-22 08:54:00,2.01444,2.01444,2.01405,2.01406,8000000.0
2006-08-22 08:55:00,2.01424,2.01424,2.01375,2.01375,8000000.0
2006-08-22 08:56:00,2.01376,2.01376,2.01332,2.01348,7000000.0
2006-08-22 08:57:00,2.01329,2.01335,2.01311,2.0133,8000000.0
2006-08-22 08:58:00,2.01323,2.0133,2.01308,2.0133,7000000.0
2006-08-22 08:59:00,2.01325,2.01332,2.01321,2.01331,7000000.0
2006-08-22 09:00:00,2.01288,2.01289,2.01185,2.01185,8000000.0
2006-08-22 09:01:00,2.01225,2.0123,2.01189,2.01189,9000000.0
2006-08-22 09:02:00,2.01168,2.01203,2.01168,2.01203,10000000.0
2006-08-22 09:03:00,2.01218,2.01237,2.01209,2.01209,7000000.0
2006-08-22 09:04:00,2.01225,2.01234,2.01224,2.01231,7000000.0
2006-08-22 09:05:00,2.0121,2.01236,2.0121,2.01227,7000000.0
2006-08-22 09:06:00,2.01204,2.01245,2.01204,2.01245,11000000.0
2006-08-22 09:07:00,2.01293,2.01303,2.01267,2.01294,8000000.0
2006-08-22 09:08:00,2.01302,2.01312,2.01293,2.01302,7000000.0
2006-08-22 09:09:00,2.01287,2.01287,2.01241,2.01261,11000000.0
2006-08-22 09:10:00,2.01267,2.0127,2.0125,2.01255,7000000.0
2006-08-22 09:11:00,2.01277,2.01345,2.01266,2.01345,9000000.0
2006-08-22 09:12:00,2.01278,2.01321,2.01278,2.01321,8000000.0
2006-08-22 09:13:00,2.01311,2.01311,2.01204,2.01204,9000000.0
2006-08-22 09:14:00,2.01183,2.01185,2.01161,2.01168,11000000.0
2006-08-22 09:15:00,2.01193,2.01202,2.01188,2.01188,7000000.0
2006-08-22 09:16:00,2.01187,2.01187,2.01163,2.01178,8000000.0
2006-08-22 09:17:00,2.01179,2.01187,2.01167,2.01179,11000000.0
2006-08-22 09:18:00,2.01207,2.01207,2.01178,2.01178,8000000.0
2006-08-22 09:19:00,2.01234,2.01269,2.01234,2.01269,7000000.0
2006-08-22 09:20:00,2.01317,2.01332,2.01295,2.01295,7000000.0
2006-08-22 09:21:00,2.01305,2.01331,2.01303,2.01328,8000000.0
2006-08-22 09:22:00,2.01324,2.0134,2.01319,2.0134,8000000.0
2006-08-22 09:23:00,2.01335,2.01369,2.01334,2.01369,7000000.0
2006-08-22 09:24:00,2.01386,2.015,2.01386,2.015,8000000.0
2006-08-22 09:25:00,2.0151,2.0151,2.01491,2.01491,7000000.0
2006-08-22 09:26:00,2.01494,2.01513,2.01494,2.01498,11000000.0
2006-08-22 09:27:00,2.01504,2.01525,2.01503,2.01525,11000000.0
2006-08-22 09:28:00,2.01526,2.01531,2.015,2.01504,9000000.0
2006-08-22 09:29:00,2.01502,2.01519,2.01485,2.01499,8000000.0
2006-08-22 09:30:00,2.01461,2.01463,2.0145,2.01463,7000000.0
2006-08-22 09:31:00,2.01442,2.01475,2.01442,2.01461,7000000.0
2006-08-22 09:32:00,2.01439,2.01439,2.01389,2.01389,7000000.0
2006-08-22 09:33:00,2.01393,2.01418,2.01393,2.01418,8000000.0
2006-08-22 09:34:00,2.01423,2.01429,2.01422,2.01426,7000000.0
2006-08-22 09:35:00,2.01424,2.01427,2.01411,2.01421,10000000.0
2006-08-22 09:36:00,2.0141,2.01428,2.0141,2.01428,8000000.0
2006-08-22 09:37:00,2.01404,2.01418,2.01398,2.01418,11000000.0
2006-08-22 09:38:00,2.01383,2.01401,2.01207,2.01374,11000000.0
2006-08-22 09:39:00,2.01379,2.01384,2.01362,2.01384,7000000.0
2006-08-22 09:40:00,2.01382,2.01411,2.01382,2.01396,9000000.0
2006-08-22 09:41:00,2.01402,2.01402,2.01362,2.01362,8000000.0
2006-08-22 09:42:00,2.01396,2.01398,2.01378,2.01388,10000000.0
2006-08-22 09:43:00,2.01429,2.01429,2.01405,2.01405,11000000.0
2006-08-22 09:45:00,2.01397,2.01417,2.01397,2.01417,7000000.0
2006-08-22 09:46:00,2.0143,2.01443,2.01408,2.01439,11000000.0
2006-08-22 09:47:00,2.01461,2.0147,2.01452,2.0147,9000000.0
2006-08-22 09:48:00,2.0145,2.0145,2.01416,2.01416,7000000.0
2006-08-22 09:49:00,2.0139,2.01407,2.01382,2.01407,11000000.0
2006-08-22 09:50:00,2.01371,2.01392,2.01343,2.01343,8000000.0
2006-08-22 09:51:00,2.01318,2.01318,2.01293,2.01299,8000000.0
2006-08-22 09:52:00,2.01253,2.01265,2.01239,2.01265,8000000.0
2006-08-22 09:53:00,2.01229,2.01244,2.01203,2.01239,10000000.0
2006-08-22 09:54:00,2.01225,2.01225,2.01195,2.01205,4000000.0
2006-08-22 09:55:00,2.01209,2.01222,2.01209,2.01211,8000000.0
2006-08-22 09:56:00,2.01208,2.01219,2.01181,2.01181,10000000.0
2006-08-22 09:57:00,2.01158,2.01201,2.01158,2.01201,8000000.0
2006-08-22 09:58:00,2.01217,2.01233,2.01213,2.01231,8000000.0
2006-08-22 09:59:00,2.01223,2.01223,2.01139,2.01139,10000000.0
2006-08-22 10:00:00,2.01143,2.01174,2.01143,2.01174,10000000.0
2006-08-22 10:01:00,2.01206,2.01206,2.01174,2.01174,10000000.0
2006-08-22 10:02:00,2.01155,2.01156,2.01147,2.01148,10000000.0
2006-08-22 10:03:00,2.01129,2.01134,2.01122,2.01124,7000000.0
2006-08-22 10:04:00,2.01106,2.01106,2.01089,2.01091,7000000.0
2006-08-22 10:05:00,2.01091,2.01093,2.0108,2.01084,11000000.0
2006-08-22 10:06:00,2.01089,2.01105,2.01089,2.01105,7000000.0
2006-08-22 10:07:00,2.01098,2.01098,2.01076,2.01086,7000000.0
2006-08-22 10:08:00,2.01096,2.01098,2.01082,2.01088,7000000.0
2006-08-22 10:09:00,2.01085,2.01098,2.01084,2.01084,7000000.0
2006-08-22 10:11:00,2.01094,2.01119,2.01089,2.01119,7000000.0
2006-08-22 10:12:00,2.01122,2.0113,2.01095,2.0113,8000000.0
2006-08-22 10:13:00,2.01114,2.01114,2.01094,2.01094,8000000.0
2006-08-22 10:14:00,2.01105,2.01126,2.01095,2.01126,7000000.0
2006-08-22 10:15:00,2.01141,2.01155,2.01134,2.01155,10000000.0
2006-08-22 10:16:00,2.01195,2.01315,2.01194,2.01315,7000000.0
2006-08-22 10:17:00,2.01294,2.01314,2.01289,2.01305,11000000.0
2006-08-22 10:18:00,2.01326,2.01326,2.01284,2.01284,8000000.0
2006-08-22 10:19:00,2.01302,2.01319,2.01301,2.01319,9000000.0
2006-08-22 10:20:00,2.01329,2.01336,2.01321,2.01336,7000000.0
2006-08-22 10:21:00,2.01328,2.01331,2.013,2.01331,8000000.0
2006-08-22 10:23:00,2.0132,2.01349,2.0132,2.01337,7000000.0
2006-08-22 10:24:00,2.01343,2.01348,2.01327,2.01342,7000000.0
2006-08-22 10:26:00,2.01336,2.01342,2.0133,2.01341,11000000.0
2006-08-22 10:27:00,2.01331,2.01331,2.0127,2.01286,8000000.0
2006-08-22 10:28:00,2.01264,2.01275,2.0126,2.01264,9000000.0
2006-08-22 10:29:00,2.01257,2.01269,2.01238,2.01262,8000000.0
2006-08-22 10:30:00,2.01298,2.01334,2.01298,2.01329,8000000.0
2006-08-22 10:32:00,2.01337,2.01366,2.01323,2.01366,9000000.0
2006-08-22 10:33:00,2.01363,2.01366,2.01349,2.01355,7000000.0
2006-08-22 10:34:00,2.01346,2.01373,2.01346,2.01373,7000000.0
2006-08-22 10:35:00,2.01377,2.01377,2.01359,2.01372,7000000.0
2006-08-22 10:36:00,2.01363,2.01374,2.0135,2.01374,8000000.0
2006-08-22 10:37:00,2.01362,2.0137,2.01359,2.0137,8000000.0
2006-08-22 10:38:00,2.01385,2.01385,2.01331,2.01343,10000000.0
2006-08-22 10:39:00,2.01334,2.01353,2.01327,2.01353,8000000.0
2006-08-22 10:40:00,2.01346,2.01346,2.01321,2.01329,7000000.0
2006-08-22 10:41:00,2.01327,2.01376,2.01327,2.01367,9000000.0
2006-08-22 10:42:00,2.01394,2.01408,2.01388,2.01388,7000000.0
2006-08-22 10:43:00,2.01405,2.01426,2.01397,2.01426,10000000.0
2006-08-22 10:44:00,2.01445,2.01456,2.01435,2.01435,7000000.0
2006-08-22 10:45:00,2.01429,2.01439,2.01423,2.01438,8000000.0
2006-08-22 10:46:00,2.01431,2.01457,2.01431,2.01457,8000000.0
2006-08-22 10:47:00,2.01446,2.01446,2.01407,2.01423,7000000.0
2006-08-22 10:48:00,2.01445,2.01453,2.01443,2.01444,8000000.0
2006-08-22 10:49:00,2.01445,2.01452,2.01421,2.01452,9000000.0
2006-08-22 10:50:00,2.01453,2.0148,2.01439,2.01456,8000000.0
2006-08-22 10:51:00,2.01445,2.01445,2.01424,2.01443,9000000.0
2006-08-22 10:52:00,2.01431,2.0144,2.01424,2.01429,8000000.0
2006-08-22 10:53:00,2.01421,2.01423,2.01411,2.01418,9000000.0
2006-08-22 10:54:00,2.01427,2.0145,2.01427,2.0143,10000000.0
2006-08-22 10:55:00,2.01435,2.01441,2.01431,2.01431,7000000.0
2006-08-22 10:56:00,2.01424,2.01453,2.01251,2.01448,7000000.0
2006-08-22 10:57:00,2.01448,2.01448,2.01428,2.01438,8000000.0
2006-08-22 10:58:00,2.01446,2.01448,2.01438,2.0144,7000000.0
2006-08-22 10:59:00,2.01427,2.01462,2.01427,2.0146,11000000.0
2006-08-22 11:00:00,2.01222,2.01222,2.01002,2.01002,7000000.0
2006-08-22 11:01:00,2.01206,2.01223,2.01187,2.01187,8000000.0
2006-08-22 11:02:00,2.0117,2.01206,2.0117,2.01206,7000000.0
2006-08-22 11:03:00,2.01187,2.0121,2.01146,2.0121,11000000.0
2006-08-22 11:04:00,2.0121,2.01276,2.0121,2.0127,11000000.0
2006-08-22 11:05:00,2.01313,2.01345,2.01311,2.01318,7000000.0
2006-08-22 11:06:00,2.01279,2.01295,2.01278,2.01278,8000000.0
2006-08-22 11:07:00,2.01303,2.01303,2.0127,2.0127,7000000.0
2006-08-22 11:08:00,2.01257,2.01289,2.01257,2.01284,9000000.0
2006-08-22 11:09:00,2.01331,2.0134,2.01313,2.01313,8000000.0
2006-08-22 11:10:00,2.01309,2.01309,2.01224,2.01224,8000000.0
2006-08-22 11:11:00,2.01233,2.01289,2.01233,2.01289,10000000.0
2006-08-22 11:12:00,2.01266,2.01343,2.01264,2.01343,7000000.0
2006-08-22 11:13:00,2.0132,2.01321,2.01252,2.01321,11000000.0
2006-08-22 11:14:00,2.01321,2.01321,2.01267,2.01267,11000000.0
2006-08-22 11:15:00,2.01269,2.01269,2.01208,2.01208,7000000.0
2006-08-22 11:16:00,2.01186,2.01187,2.01179,2.01182,7000000.0
2006-08-22 11:17:00,2.0119,2.01203,2.01186,2.01202,7000000.0
2006-08-22 11:18:00,2.0122,2.01254,2.01199,2.01199,10000000.0
2006-08-22 11:20:00,2.01162,2.01198,2.01162,2.01198,8000000.0
2006-08-22 11:21:00,2.01193,2.01201,2.01182,2.01187,7000000.0
2006-08-22 11:22:00,2.01164,2.0118,2.01159,2.0118,8000000.0
2006-08-22 11:23:00,2.01139,2.01139,2.01106,2.01119,8000000.0
2006-08-22 11:24:00,2.01109,2.0111,2.01093,2.0111,7000000.0
2006-08-22 11:25:00,2.01114,2.01114,2.01096,2.01096,8000000.0
2006-08-22 11:26:00,2.01129,2.01183,2.01122,2.01183,11000000.0
2006-08-22 11:27:00,2.01213,2.01235,2.01213,2.01213,8000000.0
2006-08-22 11:28:00,2.01226,2.01262,2.01226,2.01262,7000000.0
2006-08-22 11:29:00,2.01295,2.01387,2.01295,2.01387,8000000.0
2006-08-22 11:30:00,2.01422,2.0146,2.01422,2.0146,7000000.0
2006-08-22 11:31:00,2.01363,2.01392,2.01357,2.01389,11000000.0
2006-08-22 11:32:00,2.01431,2.01445,2.01424,2.01424,11000000.0
2006-08-22 11:33:00,2.01413,2.01468,2.01399,2.01468,7000000.0
2006-08-22 11:34:00,2.01435,2.01469,2.01425,2.01469,7000000.0
2006-08-22 11:35:00,2.01476,2.01484,2.01455,2.01473,10000000.0
2006-08-22 11:36:00,2.01481,2.01493,2.01477,2.01487,8000000.0
2006-08-22 11:37:00,2.01446,2.01486,2.01446,2.01478,8000000.0
2006-08-22 11:38:00,2.01497,2.01503,2.01493,2.01503,9000000.0
2006-08-22 11:39:00,2.01493,2.01504,2.01493,2.01501,9000000.0
2006-08-22 11:40:00,2.01506,2.01514,2.01483,2.01514,11000000.0
2006-08-22 11:41:00,2.01498,2.01498,2.01464,2.01474,11000000.0
2006-08-22 11:42:00,2.01481,2.0157,2.01481,2.0157,11000000.0
2006-08-22 11:43:00,2.01585,2.01585,2.01527,2.01527,7000000.0
2006-08-22 11:44:00,2.01538,2.01554,2.01533,2.01554,7000000.0
2006-08-22 11:45:00,2.01507,2.01551,2.01507,2.01547,11000000.0
2006-08-22 11:46:00,2.01585,2.01591,2.01552,2.01552,7000000.0
2006-08-22 11:47:00,2.01588,2.01618,2.01588,2.01602,9000000.0
2006-08-22 11:48:00,2.01608,2.01637,2.01605,2.01614,10000000.0
2006-08-22 11:49:00,2.01564,2.01626,2.01564,2.01626,7000000.0
2006-08-22 11:50:00,2.01666,2.01666,2.01642,2.01655,7000000.0
2006-08-22 11:51:00,2.01606,2.01606,2.01516,2.01554,8000000.0
2006-08-22 11:52:00,2.01565,2.01832,2.01565,2.01832,10000000.0
2006-08-22 11:53:00,2.01784,2.01796,2.01762,2.01776,10000000.0
2006-08-22 11:54:00,2.01742,2.01756,2.01733,2.01746,9000000.0
2006-08-22 11:55:00,2.01712,2.01741,2.01712,2.01741,8000000.0
2006-08-22 11:56:00,2.01756,2.01766,2.01696,2.01696,11000000.0
2006-08-22 11:57:00,2.01689,2.01689,2.01622,2.01622,8000000.0
2006-08-22 11:58:00,2.01616,2.01616,2.01573,2.0158,9000000.0
2006-08-22 11:59:00,2.0159,2.0159,2.01572,2.01574,7000000.0
2006-08-22 12:00:00,2.01564,2.01569,2.01551,2.01553,7000000.0
2006-08-22 12:01:00,2.01559,2.01566,2.0155,2.0155,10000000.0
2006-08-22 12:02:00,2.01538,2.01571,2.01538,2.01571,10000000.0
2006-08-22 12:03:00,2.01568,2.01585,2.01568,2.01585,7000000.0
2006-08-22 12:05:00,2.01602,2.01636,2.01602,2.01636,11000000.0
2006-08-22 12:06:00,2.01634,2.01634,2.01592,2.01592,7000000.0
2006-08-22 12:07:00,2.01601,2.01622,2.01601,2.0162,7000000.0
2006-08-22 12:08:00,2.01597,2.01597,2.01562,2.01562,9000000.0
2006-08-22 12:09:00,2.01567,2.01567,2.01534,2.01548,8000000.0
2006-08-22 12:10:00,2.01553,2.01553,2.01523,2.01523,8000000.0
2006-08-22 12:11:00,2.01523,2.01523,2.01504,2.01519,7000000.0
2006-08-22 12:12:00,2.0152,2.01524,2.01502,2.01502,7000000.0
2006-08-22 12:13:00,2.01506,2.01519,2.01483,2.01504,10000000.0
2006-08-22 12:14:00,2.01498,2.01514,2.01497,2.01513,8000000.0
2006-08-22 12:15:00,2.01505,2.01542,2.01505,2.01542,8000000.0
2006-08-22 12:16:00,2.01524,2.01532,2.0151,2.01516,8000000.0
2006-08-22 12:17:00,2.01505,2.0151,2.01499,2.01499,8000000.0
2006-08-22 12:18:00,2.01487,2.01506,2.01484,2.01506,11000000.0
2006-08-22 12:19:00,2.01482,2.01482,2.01452,2.01473,9000000.0
2006-08-22 12:20:00,2.01489,2.01505,2.01472,2.01505,10000000.0
2006-08-22 12:21:00,2.01516,2.0155,2.01345,2.01345,7000000.0
2006-08-22 12:22:00,2.01545,2.01561,2.01535,2.01548,8000000.0
2006-08-22 12:23:00,2.01502,2.01569,2.01502,2.01557,7000000.0
2006-08-22 12:24:00,2.01534,2.01534,2.01477,2.01477,7000000.0
2006-08-22 12:26:00,2.01467,2.01486,2.01467,2.01483,8000000.0
2006-08-22 12:27:00,2.01478,2.01481,2.01464,2.01471,10000000.0
2006-08-22 12:28:00,2.01488,2.01498,2.01477,2.01498,9000000.0
2006-08-22 12:30:00,2.01498,2.01508,2.01487,2.01494,7000000.0
2006-08-22 12:31:00,2.01489,2.01492,2.01471,2.01476,11000000.0
2006-08-22 12:32:00,2.0146,2.0146,2.01418,2.01418,7000000.0
2006-08-22 12:33:00,2.01449,2.01451,2.01434,2.01439,7000000.0
2006-08-22 12:34:00,2.0142,2.0144,2.01411,2.0144,7000000.0
2006-08-22 12:35:00,2.01437,2.01437,2.01428,2.01437,8000000.0
2006-08-22 12:36:00,2.01447,2.01447,2.01428,2.01428,8000000.0
2006-08-22 12:37:00,2.01414,2.0144,2.01414,2.0144,9000000.0
2006-08-22 12:38:00,2.0143,2.01449,2.01416,2.0144,8000000.0
2006-08-22 12:39:00,2.01431,2.0146,2.01421,2.0146,9000000.0
2006-08-22 12:40:00,2.01489,2.015,2.01459,2.01474,7000000.0
2006-08-22 12:41:00,2.01482,2.01485,2.01467,2.01472,8000000.0
2006-08-22 12:42:00,2.0147,2.0147,2.01454,2.01454,9000000.0
2006-08-22 12:43:00,2.01444,2.01444,2.01407,2.01407,9000000.0
2006-08-22 12:44:00,2.01438,2.01446,2.01434,2.01443,8000000.0
2006-08-22 12:45:00,2.01445,2.01454,2.01415,2.0144,10000000.0
2006-08-22 12:46:00,2.01433,2.01434,2.01404,2.01404,9000000.0
2006-08-22 12:47:00,2.01397,2.01412,2.01391,2.01393,10000000.0
2006-08-22 12:48:00,2.0134,2.01396,2.0134,2.01396,11000000.0
2006-08-22 12:49:00,2.01408,2.01408,2.01351,2.01351,7000000.0
2006-08-22 12:50:00,2.0136,2.01361,2.01286,2.01286,7000000.0
2006-08-22 12:51:00,2.0125,2.01263,2.01233,2.01233,8000000.0
2006-08-22 12:52:00,2.01241,2.01257,2.01207,2.01257,11000000.0
2006-08-22 12:53:00,2.01274,2.01284,2.01274,2.01283,8000000.0
2006-08-22 12:54:00,2.01283,2.0129,2.0124,2.0124,7000000.0
2006-08-22 12:55:00,2.01253,2.01266,2.01235,2.01266,8000000.0
2006-08-22 12:56:00,2.01305,2.01329,2.01305,2.01315,7000000.0
2006-08-22 12:57:00,2.01301,2.01309,2.01278,2.01302,7000000.0
2006-08-22 12:58:00,2.01309,2.01317,2.01292,2.01293,8000000.0
2006-08-22 12:59:00,2.01293,2.01294,2.01271,2.01281,7000000.0
2006-08-22 13:00:00,2.013,2.01371,2.013,2.01343,8000000.0
2006-08-22 13:01:00,2.01342,2.01371,2.01337,2.01337,8000000.0
2006-08-22 13:02:00,2.01308,2.01318,2.01267,2.01318,7000000.0
2006-08-22 13:03:00,2.01315,2.01319,2.01297,2.01319,8000000.0
2006-08-22 13:04:00,2.01284,2.01353,2.01284,2.01353,7000000.0
2006-08-22 13:05:00,2.0141,2.01424,2.01408,2.01409,8000000.0
2006-08-22 13:06:00,2.01399,2.01399,2.01379,2.01392,7000000.0
2006-08-22 13:07:00,2.014,2.014,2.01381,2.01392,7000000.0
2006-08-22 13:08:00,2.01377,2.01377,2.01329,2.01334,10000000.0
2006-08-22 13:09:00,2.01352,2.01352,2.01294,2.013,7000000.0
2006-08-22 13:10:00,2.013,2.01328,2.013,2.01324,9000000.0
2006-08-22 13:11:00,2.01303,2.01308,2.0128,2.01298,8000000.0
2006-08-22 13:12:00,2.01286,2.0129,2.01249,2.0126,8000000.0
2006-08-22 13:13:00,2.01255,2.01277,2.01244,2.01277,9000000.0
2006-08-22 13:14:00,2.0128,2.01302,2.01279,2.01296,7000000.0
2006-08-22 13:15:00,2.01293,2.01293,2.01274,2.01293,8000000.0
2006-08-22 13:16:00,2.01305,2.01337,2.01305,2.01335,8000000.0
2006-08-22 13:17:00,2.01391,2.01415,2.01388,2.01415,9000000.0
2006-08-22 13:18:00,2.01334,2.01334,2.01267,2.01267,10000000.0
2006-08-22 13:19:00,2.01281,2.01281,2.01233,2.01252,8000000.0
2006-08-22 13:20:00,2.01178,2.01178,2.01121,2.01125,8000000.0
2006-08-22 13:21:00,2.0114,2.01169,2.0114,2.01169,7000000.0
2006-08-22 13:22:00,2.01199,2.01211,2.0116,2.01211,11000000.0
2006-08-22 13:23:00,2.01221,2.01267,2.01219,2.01267,8000000.0
2006-08-22 13:24:00,2.01278,2.01292,2.01271,2.01292,7000000.0
2006-08-22 13:25:00,2.0129,2.01331,2.0129,2.01315,11000000.0
2006-08-22 13:26:00,2.01318,2.01318,2.01299,2.01299,10000000.0
2006-08-22 13:27:00,2.01278,2.01303,2.01278,2.01284,8000000.0
2006-08-22 13:28:00,2.01244,2.01269,2.01244,2.01248,21000000.0
2006-08-22 13:29:00,2.01211,2.01233,2.01211,2.01233,17000000.0
2006-08-22 13:31:00,2.0125,2.01267,2.0125,2.01267,9000000.0
2006-08-22 13:32:00,2.01288,2.01292,2.01267,2.01267,14000000.0
2006-08-22 13:33:00,2.01209,2.01225,2.01178,2.01225,14000000.0
2006-08-22 13:34:00,2.01234,2.01259,2.01234,2.01247,31000000.0
2006-08-22 13:35:00,2.01247,2.01247,2.01236,2.01236,17000000.0
2006-08-22 13:36:00,2.01231,2.01241,2.01206,2.01206,24000000.0
2006-08-22 13:37:00,2.01203,2.01222,2.01195,2.01222,10000000.0
2006-08-22 13:38:00,2.01173,2.0118,2.01154,2.01155,18000000.0
2006-08-22 13:39:00,2.01161,2.01181,2.01161,2.01166,15000000.0
2006-08-22 13:40:00,2.01164,2.01173,2.01157,2.01173,29000000.0
2006-08-22 13:41:00,2.01173,2.01173,2.01148,2.01148,13000000.0
2006-08-22 13:42:00,2.01143,2.01165,2.01124,2.01165,6000000.0
2006-08-22 13:43:00,2.01189,2.01232,2.01188,2.01226,10000000.0
2006-08-22 13:44:00,2.01251,2.01301,2.01242,2.01301,26000000.0
2006-08-22 13:45:00,2.01332,2.01332,2.0129,2.0129,22000000.0
2006-08-22 13:46:00,2.01314,2.01314,2.01291,2.01291,19000000.0
2006-08-22 13:47:00,2.0131,2.0131,2.01269,2.01269,17000000.0
2006-08-22 13:48:00,2.01262,2.0128,2.01254,2.01254,22000000.0
2006-08-22 13:49:00,2.01232,2.01263,2.01232,2.01258,24000000.0
2006-08-22 13:50:00,2.01265,2.01265,2.01204,2.01204,15000000.0
2006-08-22 13:51:00,2.0117,2.0117,2.01119,2.01132,22000000.0
2006-08-22 13:53:00,2.01125,2.01131,2.01104,2.01104,28000000.0
2006-08-22 13:54:00,2.01125,2.01146,2.01124,2.01139,31000000.0
2006-08-22 13:55:00,2.01108,2.01108,2.01079,2.01079,20000000.0
2006-08-22 13:56:00,2.01013,2.01042,2.00987,2.00987,24000000.0
2006-08-22 13:57:00,2.0097,2.01024,2.0097,2.01024,34000000.0
2006-08-22 13:58:00,2.01044,2.01044,2.01019,2.01036,16000000.0
2006-08-22 13:59:00,2.01073,2.01073,2.01046,2.01046,30000000.0
2006-08-22 14:00:00,2.0104,2.0104,2.01002,2.01002,39000000.0
2006-08-22 14:01:00,2.0099,2.00996,2.00966,2.00966,30000000.0
2006-08-22 14:02:00,2.00948,2.00983,2.00922,2.00983,19000000.0
2006-08-22 14:03:00,2.0097,2.00991,2.00964,2.00991,23000000.0
2006-08-22 14:04:00,2.00962,2.00962,2.00869,2.00869,33000000.0
2006-08-22 14:05:00,2.0087,2.0088,2.0087,2.0088,28000000.0
2006-08-22 14:06:00,2.00886,2.00886,2.0082,2.00837,31000000.0
2006-08-22 14:07:00,2.00826,2.00826,2.00805,2.00824,31000000.0
2006-08-22 14:08:00,2.0079,2.00803,2.00786,2.00803,27000000.0
2006-08-22 14:09:00,2.00801,2.00801,2.00779,2.00783,27000000.0
2006-08-22 14:10:00,2.00782,2.00819,2.00779,2.00819,24000000.0
2006-08-22 14:11:00,2.00824,2.00828,2.00816,2.00828,21000000.0
2006-08-22 14:12:00,2.00814,2.00826,2.00799,2.00799,22000000.0
2006-08-22 14:13:00,2.00783,2.00783,2.00726,2.00753,13000000.0
2006-08-22 14:14:00,2.00765,2.00765,2.00735,2.00756,21000000.0
2006-08-22 14:15:00,2.00743,2.00784,2.00743,2.00773,25000000.0
2006-08-22 14:16:00,2.00741,2.00765,2.0071,2.0071,26000000.0
2006-08-22 14:17:00,2.00734,2.00746,2.00734,2.00746,32000000.0
2006-08-22 14:18:00,2.00792,2.00824,2.00792,2.00824,27000000.0
2006-08-22 14:19:00,2.00798,2.00798,2.00755,2.00755,35000000.0
2006-08-22 14:20:00,2.00703,2.00782,2.00697,2.00782,32000000.0
2006-08-22 14:21:00,2.00798,2.00823,2.00758,2.00758,39000000.0
2006-08-22 14:22:00,2.00761,2.00772,2.00729,2.00772,22000000.0
2006-08-22 14:23:00,2.00794,2.00796,2.00757,2.00783,40000000.0
2006-08-22 14:24:00,2.00838,2.00862,2.00835,2.00845,10000000.0
2006-08-22 14:25:00,2.00835,2.00837,2.00806,2.00813,35000000.0
2006-08-22 14:26:00,2.00798,2.00805,2.00789,2.00801,18000000.0
2006-08-22 14:27:00,2.00797,2.00817,2.00792,2.00817,28000000.0
2006-08-22 14:28:00,2.00839,2.00839,2.00772,2.00774,21000000.0
2006-08-22 14:29:00,2.00646,2.0065,2.00597,2.00646,16000000.0
2006-08-22 14:30:00,2.00672,2.00672,2.00636,2.00648,25000000.0
2006-08-22 14:31:00,2.00665,2.0068,2.00665,2.0068,26000000.0
2006-08-22 14:32:00,2.0068,2.0068,2.00652,2.00675,32000000.0
2006-08-22 14:33:00,2.00625,2.00625,2.00557,2.00607,20000000.0
2006-08-22 14:34:00,2.00624,2.00651,2.00624,2.00643,25000000.0
2006-08-22 14:35:00,2.0064,2.00649,2.00618,2.00621,23000000.0
2006-08-22 14:36:00,2.00594,2.00615,2.00573,2.0058,11000000.0
2006-08-22 14:38:00,2.00561,2.00574,2.00559,2.00574,54000000.0
2006-08-22 14:39:00,2.00615,2.00615,2.00591,2.00597,36000000.0
2006-08-22 14:40:00,2.00604,2.00629,2.00604,2.00619,36000000.0
2006-08-22 14:41:00,2.006,2.006,2.00517,2.00517,41000000.0
2006-08-22 14:42:00,2.00512,2.00608,2.00512,2.00608,19000000.0
2006-08-22 14:43:00,2.006,2.006,2.00564,2.00564,20000000.0
2006-08-22 14:44:00,2.00564,2.00583,2.00564,2.00583,25000000.0
2006-08-22 14:45:00,2.00555,2.00602,2.00535,2.00602,33000000.0
2006-08-22 14:46:00,2.00613,2.00662,2.00613,2.00662,11000000.0
2006-08-22 14:47:00,2.00665,2.00665,2.00647,2.00647,7000000.0
2006-08-22 14:48:00,2.00661,2.00661,2.00632,2.00635,21000000.0
2006-08-22 14:49:00,2.00654,2.00679,2.00652,2.00678,32000000.0
2006-08-22 14:50:00,2.0069,2.00746,2.0069,2.00746,33000000.0
2006-08-22 14:51:00,2.00722,2.00722,2.00663,2.00663,37000000.0
2006-08-22 14:52:00,2.00663,2.00684,2.00663,2.00668,17000000.0
2006-08-22 14:53:00,2.00654,2.00655,2.00632,2.00643,22000000.0
2006-08-22 14:54:00,2.00627,2.00632,2.00609,2.00627,17000000.0
2006-08-22 14:55:00,2.00597,2.00608,2.00573,2.00608,7000000.0
2006-08-22 14:56:00,2.00595,2.00611,2.00586,2.00595,21000000.0
2006-08-22 14:57:00,2.00592,2.00592,2.00576,2.00581,12000000.0
2006-08-22 14:58:00,2.00571,2.00597,2.00564,2.00569,31000000.0
2006-08-22 14:59:00,2.0058,2.00597,2.00548,2.00548,20000000.0
2006-08-22 15:00:00,2.00545,2.0056,2.00543,2.00555,32000000.0
2006-08-22 15:01:00,2.00561,2.00572,2.0055,2.0057,14000000.0
2006-08-22 15:02:00,2.00565,2.00566,2.00533,2.00533,26000000.0
2006-08-22 15:03:00,2.00548,2.00558,2.00547,2.0055,30000000.0
2006-08-22 15:04:00,2.0055,2.0055,2.00512,2.00512,29000000.0
2006-08-22 15:05:00,2.00489,2.00506,2.0048,2.00483,28000000.0
2006-08-22 15:06:00,2.00434,2.00535,2.00416,2.00535,16000000.0
2006-08-22 15:07:00,2.00597,2.00724,2.00597,2.00724,26000000.0
2006-08-22 15:08:00,2.00742,2.00742,2.00676,2.00676,25000000.0
2006-08-22 15:09:00,2.00635,2.00647,2.00614,2.00615,34000000.0
2006-08-22 15:10:00,2.00589,2.00606,2.00588,2.00594,36000000.0
2006-08-22 15:11:00,2.00561,2.00562,2.00533,2.00557,27000000.0
2006-08-22 15:12:00,2.00484,2.00484,2.00424,2.00457,26000000.0
2006-08-22 15:13:00,2.00531,2.00568,2.00531,2.00557,41000000.0
2006-08-22 15:14:00,2.00571,2.00594,2.00571,2.00594,30000000.0
2006-08-22 15:15:00,2.00624,2.00633,2.00624,2.00633,21000000.0
2006-08-22 15:16:00,2.00642,2.00642,2.00625,2.00625,9000000.0
2006-08-22 15:17:00,2.00623,2.00627,2.00617,2.00627,26000000.0
2006-08-22 15:18:00,2.00637,2.00646,2.00637,2.00643,10000000.0
2006-08-22 15:19:00,2.00614,2.00614,2.00588,2.00588,16000000.0
2006-08-22 15:20:00,2.0059,2.0059,2.00563,2.00587,20000000.0
2006-08-22 15:21:00,2.00556,2.00644,2.00539,2.00644,12000000.0
2006-08-22 15:22:00,2.00665,2.00695,2.00657,2.00695,22000000.0
2006-08-22 15:23:00,2.00711,2.00711,2.00698,2.00705,36000000.0
2006-08-22 15:24:00,2.00695,2.00695,2.00648,2.00649,8000000.0
2006-08-22 15:25:00,2.00639,2.00639,2.00603,2.00616,14000000.0
2006-08-22 15:26:00,2.00612,2.00644,2.00601,2.00644,40000000.0
2006-08-22 15:27:00,2.00671,2.00684,2.00671,2.00674,32000000.0
2006-08-22 15:28:00,2.00682,2.007,2.00669,2.00669,55000000.0
2006-08-22 15:29:00,2.00643,2.00668,2.00472,2.00644,47000000.0
2006-08-22 15:30:00,2.00511,2.00795,2.00511,2.00678,71000000.0
2006-08-22 15:31:00,2.00651,2.00651,2.00609,2.00609,58000000.0
2006-08-22 15:32:00,2.00555,2.00555,2.00486,2.00507,25000000.0
2006-08-22 15:33:00,2.00479,2.00479,2.00457,2.0047,32000000.0
2006-08-22 15:34:00,2.00516,2.00532,2.00498,2.00498,22000000.0
2006-08-22 15:35:00,2.00492,2.00494,2.00467,2.00494,30000000.0
2006-08-22 15:36:00,2.00498,2.00513,2.00496,2.00513,23000000.0
2006-08-22 15:37:00,2.00513,2.00523,2.00512,2.00523,24000000.0
2006-08-22 15:38:00,2.00512,2.00512,2.00431,2.00431,61000000.0
2006-08-22 15:39:00,2.00419,2.00448,2.00419,2.00448,40000000.0
2006-08-22 15:40:00,2.0044,2.00443,2.00425,2.00426,37000000.0
2006-08-22 15:41:00,2.00437,2.00463,2.0043,2.00463,43000000.0
2006-08-22 15:42:00,2.00512,2.00532,2.00507,2.00532,41000000.0
2006-08-22 15:43:00,2.00527,2.0054,2.00516,2.00521,30000000.0
2006-08-22 15:44:00,2.00514,2.00514,2.00478,2.00481,29000000.0
2006-08-22 15:45:00,2.00482,2.00501,2.00482,2.0049,36000000.0
2006-08-22 15:46:00,2.00518,2.00599,2.00518,2.00576,24000000.0
2006-08-22 15:47:00,2.00577,2.00623,2.0056,2.00616,31000000.0
2006-08-22 15:48:00,2.00578,2.00578,2.00473,2.00473,33000000.0
2006-08-22 15:49:00,2.0047,2.00504,2.00456,2.00456,25000000.0
2006-08-22 15:50:00,2.00451,2.00464,2.00437,2.00437,11000000.0
2006-08-22 15:51:00,2.00401,2.00434,2.00392,2.00392,37000000.0
2006-08-22 15:52:00,2.00412,2.00412,2.00365,2.00411,23000000.0
2006-08-22 15:53:00,2.00439,2.00463,2.00424,2.00424,15000000.0
2006-08-22 15:54:00,2.00348,2.00352,2.00299,2.00352,26000000.0
2006-08-22 15:55:00,2.00369,2.00388,2.00342,2.00359,33000000.0
2006-08-22 15:56:00,2.00308,2.00315,2.00263,2.00268,10000000.0
2006-08-22 15:57:00,2.00228,2.00231,2.00191,2.00191,34000000.0
2006-08-22 15:58:00,2.00212,2.0022,2.00201,2.00213,24000000.0
2006-08-22 15:59:00,2.00261,2.00299,2.00261,2.00268,23000000.0
2006-08-22 16:00:00,2.00305,2.00319,2.00305,2.00317,51000000.0
2006-08-22 16:01:00,2.00323,2.00345,2.00306,2.00306,31000000.0
2006-08-22 16:02:00,2.00325,2.00398,2.00325,2.00398,29000000.0
2006-08-22 16:03:00,2.00403,2.00409,2.00396,2.00396,51000000.0
2006-08-22 16:04:00,2.00397,2.0041,2.00385,2.00399,38000000.0
2006-08-22 16:05:00,2.00414,2.00453,2.00414,2.00453,37000000.0
2006-08-22 16:06:00,2.00469,2.00495,2.00469,2.00492,33000000.0
2006-08-22 16:07:00,2.00502,2.0054,2.00502,2.0054,37000000.0
2006-08-22 16:08:00,2.00546,2.00615,2.00546,2.00615,37000000.0
2006-08-22 16:09:00,2.00605,2.00621,2.00601,2.00604,44000000.0
2006-08-22 16:10:00,2.00596,2.00624,2.0059,2.0059,41000000.0
2006-08-22 16:11:00,2.00555,2.00616,2.00555,2.00616,27000000.0
2006-08-22 16:12:00,2.0062,2.0063,2.00565,2.00587,22000000.0
2006-08-22 16:13:00,2.00571,2.00602,2.00571,2.0059,38000000.0
2006-08-22 16:14:00,2.0058,2.0058,2.0057,2.00575,41000000.0
2006-08-22 16:15:00,2.00591,2.00595,2.00576,2.00595,42000000.0
2006-08-22 16:16:00,2.00608,2.00618,2.00601,2.00609,45000000.0
2006-08-22 16:17:00,2.00608,2.0061,2.00602,2.00608,22000000.0
2006-08-22 16:18:00,2.00611,2.00695,2.00608,2.00695,49000000.0
2006-08-22 16:19:00,2.00692,2.00692,2.00663,2.00663,27000000.0
2006-08-22 16:20:00,2.0068,2.0069,2.00677,2.00684,52000000.0
2006-08-22 16:21:00,2.00692,2.00693,2.00668,2.0067,37000000.0
2006-08-22 16:22:00,2.00651,2.00651,2.00553,2.00594,50000000.0
2006-08-22 16:23:00,2.00565,2.00576,2.00517,2.00523,48000000.0
2006-08-22 16:24:00,2.00494,2.00525,2.00488,2.00516,44000000.0
2006-08-22 16:25:00,2.00525,2.00534,2.00513,2.00534,28000000.0
2006-08-22 16:26:00,2.00523,2.0056,2.00523,2.00554,41000000.0
2006-08-22 16:27:00,2.00589,2.00589,2.00552,2.00562,46000000.0
2006-08-22 16:28:00,2.0057,2.00587,2.00565,2.00585,34000000.0
2006-08-22 16:29:00,2.00596,2.00616,2.00594,2.00594,24000000.0
2006-08-22 16:30:00,2.00573,2.00577,2.00554,2.0056,43000000.0
2006-08-22 16:31:00,2.0059,2.0063,2.00575,2.00624,36000000.0
2006-08-22 16:32:00,2.00609,2.00669,2.00587,2.00587,34000000.0
2006-08-22 16:33:00,2.00595,2.00609,2.00579,2.00604,41000000.0
2006-08-22 16:34:00,2.00595,2.00602,2.00572,2.00572,29000000.0
2006-08-22 16:35:00,2.00634,2.007,2.00634,2.007,53000000.0
2006-08-22 16:36:00,2.00732,2.00744,2.00726,2.00741,43000000.0
2006-08-22 16:37:00,2.00712,2.00712,2.00681,2.00682,56000000.0
2006-08-22 16:38:00,2.0069,2.00731,2.0069,2.00715,34000000.0
2006-08-22 16:39:00,2.0076,2.00839,2.0076,2.00839,43000000.0
2006-08-22 16:40:00,2.00818,2.0084,2.008,2.0084,63000000.0
2006-08-22 16:41:00,2.00807,2.00821,2.00785,2.00811,44000000.0
2006-08-22 16:42:00,2.00813,2.00837,2.00808,2.00826,57000000.0
2006-08-22 16:43:00,2.00804,2.00812,2.00781,2.00781,20000000.0
2006-08-22 16:44:00,2.00795,2.00798,2.00777,2.00781,34000000.0
2006-08-22 16:45:00,2.00764,2.00764,2.00681,2.00731,41000000.0
2006-08-22 16:46:00,2.00717,2.00717,2.00689,2.00716,59000000.0
2006-08-22 16:47:00,2.00751,2.00766,2.00738,2.00761,55000000.0
2006-08-22 16:48:00,2.00745,2.00748,2.00719,2.00748,46000000.0
2006-08-22 16:49:00,2.00766,2.00778,2.00751,2.00751,35000000.0
2006-08-22 16:50:00,2.00752,2.00759,2.00737,2.00757,45000000.0
2006-08-22 16:51:00,2.0075,2.0075,2.00709,2.00709,30000000.0
2006-08-22 16:52:00,2.00696,2.00698,2.00687,2.00698,30000000.0
2006-08-22 16:53:00,2.00696,2.00697,2.00679,2.00679,19000000.0
2006-08-22 16:54:00,2.00668,2.00672,2.00659,2.00672,18000000.0
2006-08-22 16:55:00,2.00686,2.00695,2.00684,2.00694,40000000.0
2006-08-22 16:56:00,2.00695,2.00748,2.00695,2.00727,37000000.0
2006-08-22 16:57:00,2.00741,2.00755,2.00741,2.00751,17000000.0
2006-08-22 16:58:00,2.00743,2.00743,2.00736,2.0074,45000000.0
2006-08-22 16:59:00,2.00724,2.00726,2.00705,2.00705,39000000.0
2006-08-22 17:00:00,2.00703,2.00748,2.00703,2.00748,47000000.0
2006-08-22 17:01:00,2.00726,2.00726,2.00697,2.00698,26000000.0
2006-08-22 17:02:00,2.00719,2.00783,2.00703,2.00783,33000000.0
2006-08-22 17:03:00,2.00805,2.00818,2.00795,2.00816,33000000.0
2006-08-22 17:04:00,2.00817,2.00817,2.00791,2.00794,37000000.0
2006-08-22 17:05:00,2.00785,2.00811,2.00782,2.00782,35000000.0
2006-08-22 17:06:00,2.00817,2.00828,2.00809,2.00824,46000000.0
2006-08-22 17:07:00,2.00817,2.00832,2.00813,2.00827,33000000.0
2006-08-22 17:08:00,2.00828,2.00829,2.00794,2.00825,45000000.0
2006-08-22 17:09:00,2.00826,2.00843,2.00796,2.00796,47000000.0
2006-08-22 17:10:00,2.00777,2.00798,2.00761,2.00761,6000000.0
2006-08-22 17:11:00,2.00783,2.00812,2.00777,2.00812,44000000.0
2006-08-22 17:12:00,2.00781,2.00795,2.00779,2.00779,23000000.0
2006-08-22 17:13:00,2.00798,2.00815,2.0079,2.00812,35000000.0
2006-08-22 17:14:00,2.00797,2.00797,2.0076,2.0076,27000000.0
2006-08-22 17:15:00,2.00728,2.00728,2.00666,2.00666,26000000.0
2006-08-22 17:16:00,2.00654,2.00681,2.00653,2.00681,27000000.0
2006-08-22 17:17:00,2.00679,2.00679,2.00656,2.00668,38000000.0
2006-08-22 17:18:00,2.00673,2.00677,2.00655,2.00655,29000000.0
2006-08-22 17:19:00,2.00657,2.00682,2.00655,2.00655,19000000.0
2006-08-22 17:20:00,2.00669,2.00684,2.00669,2.00682,29000000.0
2006-08-22 17:21:00,2.00656,2.00656,2.00616,2.00616,26000000.0
2006-08-22 17:22:00,2.00618,2.00619,2.00611,2.00619,30000000.0
2006-08-22 17:23:00,2.00633,2.00707,2.00633,2.00707,32000000.0
2006-08-22 17:24:00,2.00684,2.00684,2.00643,2.00645,23000000.0
2006-08-22 17:26:00,2.00654,2.00658,2.00646,2.00653,18000000.0
2006-08-22 17:28:00,2.0067,2.00677,2.00655,2.00659,39000000.0
2006-08-22 17:29:00,2.00658,2.00669,2.00641,2.00641,36000000.0
2006-08-22 17:30:00,2.00633,2.00648,2.00633,2.00648,61000000.0
2006-08-22 17:31:00,2.00607,2.00629,2.00606,2.00629,62000000.0
2006-08-22 17:33:00,2.00615,2.00615,2.00556,2.00556,64000000.0
2006-08-22 17:34:00,2.00555,2.00576,2.00555,2.00558,60000000.0
2006-08-22 17:35:00,2.0058,2.0058,2.00555,2.00555,43000000.0
2006-08-22 17:36:00,2.00535,2.00535,2.00517,2.00529,58000000.0
2006-08-22 17:38:00,2.00534,2.00562,2.00534,2.00557,44000000.0
2006-08-22 17:39:00,2.00554,2.00562,2.0055,2.00562,41000000.0
2006-08-22 17:40:00,2.00558,2.00558,2.00543,2.00543,59000000.0
2006-08-22 17:41:00,2.00536,2.0054,2.00503,2.00503,50000000.0
2006-08-22 17:42:00,2.00476,2.00476,2.00449,2.00451,37000000.0
2006-08-22 17:43:00,2.00456,2.00466,2.00455,2.00455,33000000.0
2006-08-22 17:44:00,2.00462,2.00589,2.00462,2.00589,46000000.0
2006-08-22 17:45:00,2.00601,2.00609,2.00585,2.00604,49000000.0
2006-08-22 17:46:00,2.00618,2.00637,2.00618,2.00637,56000000.0
2006-08-22 17:47:00,2.00621,2.00621,2.00583,2.00583,65000000.0
2006-08-22 17:48:00,2.00578,2.00601,2.00578,2.00593,61000000.0
2006-08-22 17:49:00,2.00594,2.00608,2.00566,2.00597,72000000.0
2006-08-22 17:50:00,2.00616,2.00616,2.00593,2.00615,53000000.0
2006-08-22 17:51:00,2.00605,2.00605,2.00578,2.00584,54000000.0
2006-08-22 17:52:00,2.00618,2.00629,2.0061,2.00629,51000000.0
2006-08-22 17:53:00,2.00609,2.00633,2.00591,2.00591,42000000.0
2006-08-22 17:54:00,2.00619,2.00631,2.00619,2.00631,32000000.0
2006-08-22 17:55:00,2.00631,2.00631,2.00625,2.00627,32000000.0
2006-08-22 17:56:00,2.00621,2.00631,2.00621,2.00631,47000000.0
2006-08-22 17:57:00,2.00629,2.00629,2.00612,2.00614,34000000.0
2006-08-22 17:58:00,2.00606,2.00645,2.00606,2.00645,44000000.0
2006-08-22 17:59:00,2.00623,2.0064,2.00591,2.0064,39000000.0
2006-08-22 18:00:00,2.0066,2.0066,2.00605,2.00605,32000000.0
2006-08-22 18:01:00,2.00601,2.00627,2.00601,2.00605,52000000.0
2006-08-22 18:02:00,2.00601,2.00621,2.00601,2.00621,30000000.0
2006-08-22 18:03:00,2.0061,2.0061,2.00594,2.00608,38000000.0
2006-08-22 18:04:00,2.00612,2.00656,2.00612,2.00628,38000000.0
2006-08-22 18:05:00,2.00613,2.00613,2.00592,2.00592,36000000.0
2006-08-22 18:06:00,2.00593,2.00648,2.00593,2.00648,32000000.0
2006-08-22 18:07:00,2.00655,2.00656,2.00649,2.0065,38000000.0
2006-08-22 18:08:00,2.00639,2.00639,2.00617,2.00619,56000000.0
2006-08-22 18:09:00,2.00607,2.00632,2.00607,2.00623,34000000.0
2006-08-22 18:10:00,2.00643,2.00656,2.00631,2.00631,26000000.0
2006-08-22 18:11:00,2.0063,2.00638,2.0063,2.00634,34000000.0
2006-08-22 18:12:00,2.00623,2.00634,2.00604,2.00621,24000000.0
2006-08-22 18:13:00,2.00625,2.00625,2.00609,2.00617,30000000.0
2006-08-22 18:14:00,2.00625,2.00634,2.00625,2.00634,22000000.0
2006-08-22 18:15:00,2.0063,2.00646,2.0061,2.00646,21000000.0
2006-08-22 18:16:00,2.00636,2.00655,2.00632,2.00655,66000000.0
2006-08-22 18:17:00,2.00634,2.00658,2.0063,2.00658,60000000.0
2006-08-22 18:18:00,2.00664,2.00677,2.00664,2.00676,33000000.0
2006-08-22 18:19:00,2.00705,2.00705,2.00682,2.00682,46000000.0
2006-08-22 18:20:00,2.0068,2.00681,2.00668,2.0068,61000000.0
2006-08-22 18:21:00,2.00684,2.00695,2.00684,2.00689,37000000.0
2006-08-22 18:22:00,2.0068,2.00689,2.00674,2.00681,49000000.0
2006-08-22 18:23:00,2.00691,2.00714,2.00682,2.00682,34000000.0
2006-08-22 18:24:00,2.00664,2.00694,2.00664,2.00694,47000000.0
2006-08-22 18:25:00,2.00704,2.00704,2.00664,2.00691,31000000.0
2006-08-22 18:26:00,2.00693,2.00693,2.00683,2.00683,43000000.0
2006-08-22 18:28:00,2.0067,2.0067,2.0066,2.0066,18000000.0
2006-08-22 18:29:00,2.00659,2.00661,2.00649,2.00649,24000000.0
2006-08-22 18:30:00,2.00677,2.00684,2.00672,2.00672,32000000.0
2006-08-22 18:32:00,2.00683,2.00683,2.00657,2.00657,55000000.0
2006-08-22 18:33:00,2.00656,2.00669,2.00654,2.00664,29000000.0
2006-08-22 18:34:00,2.00667,2.00681,2.00667,2.00681,32000000.0
2006-08-22 18:35:00,2.00675,2.00732,2.00675,2.00732,47000000.0
2006-08-22 18:36:00,2.00744,2.00759,2.00727,2.00759,65000000.0
2006-08-22 18:37:00,2.00796,2.00816,2.00792,2.00816,63000000.0
2006-08-22 18:38:00,2.00815,2.00823,2.00815,2.00818,61000000.0
2006-08-22 18:39:00,2.00826,2.00835,2.00818,2.00823,37000000.0
2006-08-22 18:40:00,2.00831,2.00836,2.00813,2.00836,52000000.0
2006-08-22 18:41:00,2.00806,2.00808,2.00782,2.00798,68000000.0
2006-08-22 18:42:00,2.00796,2.00796,2.00782,2.0079,40000000.0
2006-08-22 18:43:00,2.0076,2.0076,2.00727,2.00739,39000000.0
2006-08-22 18:44:00,2.00728,2.00757,2.00728,2.00757,33000000.0
2006-08-22 18:45:00,2.00767,2.00786,2.00764,2.00772,57000000.0
2006-08-22 18:46:00,2.00752,2.00767,2.00724,2.00741,61000000.0
2006-08-22 18:47:00,2.00742,2.00742,2.00728,2.00728,41000000.0
2006-08-22 18:48:00,2.00737,2.00765,2.00737,2.00747,26000000.0
2006-08-22 18:49:00,2.00727,2.00727,2.0067,2.0067,31000000.0
2006-08-22 18:50:00,2.00713,2.00737,2.00711,2.00737,37000000.0
2006-08-22 18:54:00,2.00746,2.00757,2.0074,2.00757,11000000.0
2006-08-22 18:55:00,2.0075,2.0075,2.00694,2.00702,22000000.0
2006-08-22 18:56:00,2.00686,2.00701,2.00636,2.00636,16000000.0
2006-08-22 18:57:00,2.00649,2.00652,2.00615,2.00615,15000000.0
2006-08-22 18:58:00,2.006,2.00623,2.006,2.00623,19000000.0
2006-08-22 18:59:00,2.00614,2.00618,2.00606,2.00608,26000000.0
2006-08-22 19:00:00,2.00613,2.00647,2.00587,2.00647,12000000.0
2006-08-22 19:01:00,2.00641,2.00664,2.00641,2.00657,18000000.0
2006-08-22 19:02:00,2.00673,2.00688,2.00668,2.00688,23000000.0
2006-08-22 19:03:00,2.00673,2.00673,2.0064,2.0064,21000000.0
2006-08-22 19:04:00,2.00626,2.00642,2.00616,2.0063,55000000.0
2006-08-22 19:05:00,2.00623,2.00623,2.00612,2.00622,42000000.0
2006-08-22 19:06:00,2.00589,2.00631,2.00589,2.00618,63000000.0
2006-08-22 19:07:00,2.00587,2.00597,2.00583,2.0059,39000000.0
2006-08-22 19:08:00,2.00592,2.00606,2.00591,2.00606,32000000.0
2006-08-22 19:09:00,2.00642,2.00645,2.00595,2.00634,56000000.0
2006-08-22 19:10:00,2.0064,2.00656,2.00634,2.00656,27000000.0
2006-08-22 19:11:00,2.00673,2.00709,2.00668,2.00709,36000000.0
2006-08-22 19:12:00,2.00663,2.00663,2.0063,2.0063,25000000.0
2006-08-22 19:13:00,2.00623,2.00623,2.00557,2.00557,23000000.0
2006-08-22 19:14:00,2.00579,2.00591,2.00577,2.00586,37000000.0
2006-08-22 19:15:00,2.00584,2.00585,2.00573,2.00579,17000000.0
2006-08-22 19:16:00,2.00581,2.0059,2.0058,2.00582,23000000.0
2006-08-22 19:17:00,2.0058,2.0058,2.00567,2.0058,17000000.0
2006-08-22 19:18:00,2.00588,2.00596,2.00586,2.00596,30000000.0
2006-08-22 19:19:00,2.00582,2.0059,2.00564,2.00568,36000000.0
2006-08-22 19:20:00,2.00583,2.00598,2.00577,2.00598,23000000.0
2006-08-22 19:22:00,2.00612,2.00614,2.00592,2.00603,25000000.0
2006-08-22 19:23:00,2.00594,2.00594,2.00516,2.00516,12000000.0
2006-08-22 19:24:00,2.00488,2.00488,2.00427,2.00427,39000000.0
2006-08-22 19:25:00,2.00455,2.00477,2.0045,2.00476,49000000.0
2006-08-22 19:26:00,2.00479,2.00496,2.00458,2.00458,48000000.0
2006-08-22 19:27:00,2.00497,2.00505,2.00481,2.005,51000000.0
2006-08-22 19:28:00,2.00467,2.00474,2.0043,2.00474,40000000.0
2006-08-22 19:29:00,2.00466,2.00466,2.00409,2.00433,28000000.0
2006-08-22 19:30:00,2.00437,2.00454,2.00415,2.00418,32000000.0
2006-08-22 19:31:00,2.00401,2.00451,2.00401,2.00436,28000000.0
2006-08-22 19:32:00,2.00441,2.00461,2.00424,2.00461,31000000.0
2006-08-22 19:33:00,2.00487,2.00487,2.00466,2.00481,14000000.0
2006-08-22 19:34:00,2.00487,2.00487,2.00458,2.00478,49000000.0
2006-08-22 19:35:00,2.00487,2.00495,2.00475,2.00476,28000000.0
2006-08-22 19:36:00,2.00448,2.0046,2.00448,2.0046,16000000.0
2006-08-22 19:37:00,2.00468,2.00492,2.00451,2.00492,26000000.0
2006-08-22 19:38:00,2.00524,2.00547,2.00524,2.00547,8000000.0
2006-08-22 19:39:00,2.0056,2.0056,2.00525,2.0053,13000000.0
2006-08-22 19:40:00,2.00518,2.00529,2.00474,2.00474,16000000.0
2006-08-22 19:41:00,2.00481,2.00508,2.00475,2.00508,17000000.0
2006-08-22 19:42:00,2.00516,2.00582,2.00514,2.00582,19000000.0
2006-08-22 19:43:00,2.0066,2.00706,2.0066,2.00706,21000000.0
2006-08-22 19:44:00,2.00705,2.00705,2.00668,2.00668,21000000.0
2006-08-22 19:45:00,2.00659,2.00697,2.00607,2.00607,33000000.0
2006-08-22 19:46:00,2.00561,2.00612,2.00561,2.00569,18000000.0
2006-08-22 19:47:00,2.00579,2.00582,2.00565,2.00578,22000000.0
2006-08-22 19:48:00,2.00572,2.00572,2.0056,2.0057,18000000.0
2006-08-22 19:49:00,2.00567,2.00577,2.00565,2.00569,27000000.0
2006-08-22 19:50:00,2.00563,2.00563,2.00531,2.00537,23000000.0
2006-08-22 19:51:00,2.00539,2.00555,2.00358,2.00555,7000000.0
2006-08-22 19:52:00,2.00542,2.00553,2.00535,2.00553,15000000.0
2006-08-22 19:53:00,2.00561,2.00575,2.00556,2.00575,21000000.0
2006-08-22 19:54:00,2.00568,2.00568,2.00532,2.00532,9000000.0
2006-08-22 19:55:00,2.00503,2.0051,2.00482,2.0051,30000000.0
2006-08-22 19:56:00,2.00503,2.00506,2.0049,2.00506,20000000.0
2006-08-22 19:57:00,2.00502,2.00502,2.00488,2.00495,12000000.0
2006-08-22 19:58:00,2.00497,2.00514,2.00476,2.00476,13000000.0
2006-08-22 19:59:00,2.00514,2.00555,2.00514,2.00552,31000000.0
2006-08-22 20:00:00,2.00556,2.0057,2.00542,2.00542,23000000.0
2006-08-22 20:01:00,2.00542,2.00548,2.00538,2.00538,13000000.0
2006-08-22 20:02:00,2.00526,2.0053,2.00513,2.00527,20000000.0
2006-08-22 20:03:00,2.00503,2.00535,2.00503,2.00535,18000000.0
2006-08-22 20:04:00,2.00523,2.00541,2.00499,2.005,27000000.0
2006-08-22 20:05:00,2.0049,2.00517,2.0049,2.00517,23000000.0
2006-08-22 20:06:00,2.00532,2.00554,2.0053,2.00554,13000000.0
2006-08-22 20:07:00,2.00551,2.00598,2.00519,2.00519,29000000.0
2006-08-22 20:08:00,2.00526,2.00562,2.00525,2.00544,15000000.0
2006-08-22 20:09:00,2.00548,2.00552,2.00536,2.00543,17000000.0
2006-08-22 20:10:00,2.00546,2.00554,2.00526,2.00526,8000000.0
2006-08-22 20:11:00,2.00517,2.00532,2.00504,2.00515,10000000.0
2006-08-22 20:12:00,2.00503,2.00509,2.00497,2.00497,15000000.0
2006-08-22 20:13:00,2.00483,2.00483,2.00455,2.00475,17000000.0
2006-08-22 20:14:00,2.00464,2.00493,2.00464,2.00493,15000000.0
2006-08-22 20:15:00,2.00517,2.00539,2.00517,2.00539,10000000.0
2006-08-22 20:16:00,2.00551,2.00569,2.0055,2.00556,22000000.0
2006-08-22 20:17:00,2.00508,2.00519,2.00461,2.00506,7000000.0
2006-08-22 20:18:00,2.00496,2.00542,2.00496,2.0051,24000000.0
2006-08-22 20:19:00,2.00512,2.00524,2.00489,2.00489,9000000.0
2006-08-22 20:20:00,2.00474,2.00488,2.00464,2.00485,14000000.0
2006-08-22 20:21:00,2.00507,2.00507,2.00483,2.0049,7000000.0
2006-08-22 20:23:00,2.00504,2.00522,2.00504,2.00522,8000000.0
2006-08-22 20:25:00,2.0049,2.00501,2.00476,2.00494,16000000.0
2006-08-22 20:26:00,2.00502,2.00519,2.00498,2.00519,22000000.0
2006-08-22 20:27:00,2.0051,2.00534,2.0051,2.00523,11000000.0
2006-08-22 20:28:00,2.00553,2.00563,2.00516,2.00516,7000000.0
2006-08-22 20:29:00,2.00488,2.00519,2.00488,2.00504,20000000.0
2006-08-22 20:30:00,2.00563,2.0059,2.00562,2.00578,27000000.0
2006-08-22 20:31:00,2.0061,2.0061,2.00603,2.00607,8000000.0
2006-08-22 20:32:00,2.00608,2.00608,2.00587,2.00593,20000000.0
2006-08-22 20:33:00,2.00601,2.00604,2.00582,2.00604,14000000.0
2006-08-22 20:34:00,2.00617,2.00623,2.00604,2.00618,28000000.0
2006-08-22 20:35:00,2.00627,2.00627,2.00604,2.0061,23000000.0
2006-08-22 20:36:00,2.00607,2.00607,2.00599,2.00601,11000000.0
2006-08-22 20:37:00,2.00603,2.00614,2.00601,2.00614,7000000.0
2006-08-22 20:38:00,2.00618,2.00629,2.00614,2.00629,10000000.0
2006-08-22 20:39:00,2.0064,2.0064,2.0059,2.0059,9000000.0
2006-08-22 20:40:00,2.00578,2.00578,2.00564,2.00567,8000000.0
2006-08-22 20:41:00,2.00576,2.00583,2.00572,2.00583,8000000.0
2006-08-22 20:42:00,2.00595,2.00646,2.00595,2.00631,15000000.0
2006-08-22 20:43:00,2.00642,2.00642,2.00622,2.00622,12000000.0
2006-08-22 20:44:00,2.00638,2.00664,2.00635,2.00664,7000000.0
2006-08-22 20:45:00,2.0066,2.00669,2.00624,2.00626,12000000.0
2006-08-22 20:46:00,2.00614,2.00614,2.00597,2.00597,9000000.0
2006-08-22 20:47:00,2.00597,2.00603,2.00595,2.00599,11000000.0
2006-08-22 20:48:00,2.00585,2.00629,2.00585,2.00602,11000000.0
2006-08-22 20:49:00,2.00595,2.00595,2.00585,2.00594,18000000.0
2006-08-22 20:50:00,2.00595,2.00623,2.00595,2.00623,7000000.0
2006-08-22 20:51:00,2.00634,2.00651,2.00621,2.00623,18000000.0
2006-08-22 20:52:00,2.00617,2.00625,2.00617,2.00622,15000000.0
2006-08-22 20:53:00,2.00622,2.00627,2.00619,2.00621,8000000.0
2006-08-22 20:55:00,2.00614,2.00623,2.00598,2.00601,5000000.0
2006-08-22 20:56:00,2.00607,2.00611,2.00604,2.00611,8000000.0
2006-08-22 20:57:00,2.00624,2.00637,2.00624,2.00635,18000000.0
2006-08-22 20:58:00,2.00631,2.00631,2.00607,2.00608,14000000.0
2006-08-22 20:59:00,2.00598,2.00602,2.00588,2.00594,8000000.0
2006-08-22 21:00:00,2.00601,2.00611,2.00595,2.00609,7000000.0
2006-08-22 21:01:00,2.00634,2.00651,2.00634,2.00651,16000000.0
2006-08-22 21:02:00,2.00647,2.00667,2.00643,2.00655,8000000.0
2006-08-22 21:03:00,2.00639,2.00639,2.00631,2.00633,13000000.0
2006-08-22 21:05:00,2.00639,2.00645,2.00634,2.00636,11000000.0
2006-08-22 21:06:00,2.00627,2.00636,2.00624,2.00627,8000000.0
2006-08-22 21:07:00,2.0061,2.0062,2.00606,2.00611,7000000.0
2006-08-22 21:09:00,2.00615,2.00622,2.00615,2.00618,9000000.0
2006-08-22 21:10:00,2.00627,2.00627,2.0061,2.00622,10000000.0
2006-08-22 21:11:00,2.00613,2.00628,2.00613,2.00623,8000000.0
2006-08-22 21:14:00,2.00623,2.00623,2.00616,2.0062,7000000.0
2006-08-22 21:15:00,2.00606,2.00606,2.00594,2.00594,11000000.0
2006-08-22 21:16:00,2.00594,2.00594,2.00578,2.00578,9000000.0
2006-08-22 21:18:00,2.00579,2.00601,2.00579,2.00601,7000000.0
2006-08-22 21:20:00,2.00591,2.00591,2.00582,2.00584,12000000.0
2006-08-22 21:22:00,2.00573,2.00578,2.00565,2.00578,7000000.0
2006-08-22 21:23:00,2.00579,2.00588,2.00569,2.00571,10000000.0
2006-08-22 21:25:00,2.00566,2.00575,2.00562,2.00573,6000000.0
2006-08-22 21:26:00,2.00584,2.00598,2.00584,2.00587,5000000.0
2006-08-22 21:28:00,2.00611,2.00611,2.00596,2.00599,20000000.0
2006-08-22 21:30:00,2.00609,2.00611,2.00605,2.00606,9000000.0
2006-08-22 21:31:00,2.00594,2.00597,2.00586,2.00595,4000000.0
2006-08-22 21:32:00,2.00604,2.00606,2.00591,2.006,7000000.0
2006-08-22 21:33:00,2.00608,2.00608,2.00592,2.00606,6000000.0
2006-08-22 21:34:00,2.00607,2.00611,2.00607,2.00607,10000000.0
2006-08-22 21:38:00,2.00616,2.0063,2.00598,2.00601,26000000.0
2006-08-22 21:39:00,2.00609,2.00613,2.00596,2.00611,18000000.0
2006-08-22 21:40:00,2.00605,2.00611,2.00592,2.00611,12000000.0
2006-08-22 21:41:00,2.0062,2.0062,2.00594,2.00612,7000000.0
2006-08-22 21:42:00,2.00624,2.00631,2.0062,2.0062,7000000.0
2006-08-22 21:44:00,2.00627,2.00636,2.00618,2.00636,18000000.0
2006-08-22 21:45:00,2.00626,2.00645,2.00626,2.00634,7000000.0
2006-08-22 21:46:00,2.00631,2.00636,2.00631,2.00635,3000000.0
2006-08-22 21:47:00,2.0064,2.00645,2.00623,2.0064,6000000.0
2006-08-22 21:49:00,2.00628,2.00628,2.00612,2.00612,8000000.0
2006-08-22 21:50:00,2.0061,2.00621,2.0061,2.00613,10000000.0
2006-08-22 21:51:00,2.00613,2.00625,2.00613,2.00625,7000000.0
2006-08-22 21:52:00,2.00625,2.00633,2.00617,2.00632,7000000.0
2006-08-22 21:53:00,2.00621,2.00627,2.00595,2.00595,8000000.0
2006-08-22 21:54:00,2.00615,2.0063,2.00615,2.0063,9000000.0
2006-08-22 21:55:00,2.00634,2.00634,2.00622,2.00623,11000000.0
2006-08-22 21:57:00,2.0061,2.00631,2.0061,2.00626,13000000.0
2006-08-22 21:58:00,2.00632,2.00652,2.00632,2.00646,6000000.0
2006-08-22 21:59:00,2.00644,2.00657,2.00636,2.00636,25000000.0
2006-08-22 22:00:00,2.00652,2.00662,2.00645,2.00648,12000000.0
2006-08-22 22:01:00,2.00655,2.00655,2.00644,2.00645,6000000.0
2006-08-22 22:03:00,2.00642,2.00654,2.0064,2.00647,9000000.0
2006-08-22 22:04:00,2.0065,2.0065,2.00627,2.00627,11000000.0
2006-08-22 22:05:00,2.00652,2.00669,2.00652,2.00666,5000000.0
2006-08-22 22:06:00,2.00656,2.00687,2.00656,2.00686,8000000.0
2006-08-22 22:07:00,2.0067,2.0067,2.00661,2.00661,15000000.0
2006-08-22 22:08:00,2.00672,2.00673,2.00663,2.0067,6000000.0
2006-08-22 22:09:00,2.00647,2.00647,2.00627,2.00627,13000000.0
2006-08-22 22:10:00,2.00644,2.00654,2.00635,2.00635,9000000.0
2006-08-22 22:11:00,2.00644,2.00649,2.00637,2.00649,8000000.0
2006-08-22 22:12:00,2.00628,2.00641,2.00625,2.00641,15000000.0
2006-08-22 22:13:00,2.00638,2.00638,2.00633,2.00633,10000000.0
2006-08-22 22:15:00,2.00631,2.00647,2.00631,2.00647,7000000.0
2006-08-22 22:16:00,2.00639,2.00657,2.00639,2.00647,8000000.0
2006-08-22 22:17:00,2.00632,2.00638,2.0063,2.00638,16000000.0
2006-08-22 22:18:00,2.0065,2.0065,2.00636,2.00641,5000000.0
2006-08-22 22:20:00,2.00624,2.0064,2.00593,2.00634,7000000.0
2006-08-22 22:21:00,2.00615,2.00615,2.00605,2.00606,11000000.0
2006-08-22 22:22:00,2.00609,2.00615,2.00602,2.00615,8000000.0
2006-08-22 22:23:00,2.00606,2.00615,2.00606,2.00615,15000000.0
2006-08-22 22:26:00,2.00624,2.00624,2.00594,2.00608,10000000.0
2006-08-22 22:28:00,2.00595,2.00595,2.00587,2.00587,8000000.0
2006-08-22 22:29:00,2.00571,2.00578,2.0057,2.0057,7000000.0
2006-08-22 22:30:00,2.00591,2.00602,2.00589,2.00602,5000000.0
2006-08-22 22:32:00,2.00592,2.0061,2.00591,2.0061,7000000.0
2006-08-22 22:33:00,2.00617,2.00617,2.00592,2.00592,6000000.0
2006-08-22 22:34:00,2.00602,2.00605,2.00579,2.00605,47000000.0
2006-08-22 22:35:00,2.00615,2.00615,2.0059,2.006,8000000.0
2006-08-22 22:36:00,2.00587,2.00593,2.00585,2.00585,7000000.0
2006-08-22 22:38:00,2.00579,2.00594,2.00577,2.00589,10000000.0
2006-08-22 22:40:00,2.00572,2.00588,2.00572,2.00588,9000000.0
2006-08-22 22:41:00,2.00585,2.00595,2.00585,2.00595,16000000.0
2006-08-22 22:42:00,2.00598,2.00605,2.00594,2.00595,9000000.0
2006-08-22 22:43:00,2.00597,2.00598,2.00594,2.00595,11000000.0
2006-08-22 22:45:00,2.00598,2.006,2.00592,2.006,12000000.0
2006-08-22 22:46:00,2.00598,2.00608,2.00592,2.00595,9000000.0
2006-08-22 22:47:00,2.00597,2.00607,2.00597,2.00604,16000000.0
2006-08-22 22:48:00,2.0061,2.00623,2.00609,2.0061,11000000.0
2006-08-22 22:49:00,2.00605,2.00606,2.00598,2.00598,12000000.0
2006-08-22 22:50:00,2.00596,2.00609,2.00596,2.00601,16000000.0
2006-08-22 22:51:00,2.00616,2.00617,2.00604,2.00611,7000000.0
2006-08-22 22:53:00,2.00615,2.00628,2.00613,2.00618,8000000.0
2006-08-22 22:54:00,2.00613,2.0062,2.00606,2.00616,7000000.0
2006-08-22 22:55:00,2.00613,2.00613,2.0059,2.0059,8000000.0
2006-08-22 22:56:00,2.00596,2.00611,2.00596,2.00611,8000000.0
2006-08-22 22:57:00,2.00621,2.00643,2.00614,2.00628,10000000.0
2006-08-22 22:58:00,2.00632,2.00636,2.00623,2.0063,7000000.0
2006-08-22 23:20:00,2.00644,2.00691,2.00644,2.00691,9000000.0
2006-08-22 23:21:00,2.00702,2.00702,2.00685,2.00699,5000000.0
2006-08-22 23:22:00,2.00701,2.00712,2.00697,2.00707,7000000.0
2006-08-22 23:23:00,2.00722,2.00744,2.00714,2.00744,6000000.0
2006-08-22 23:24:00,2.00742,2.00755,2.00741,2.00747,9000000.0
2006-08-22 23:25:00,2.00756,2.00761,2.00753,2.00754,10000000.0
2006-08-22 23:26:00,2.00755,2.00771,2.00755,2.00771,5000000.0
2006-08-22 23:27:00,2.00775,2.00775,2.00761,2.00767,5000000.0
2006-08-22 23:28:00,2.00763,2.00763,2.0075,2.0075,7000000.0
2006-08-22 23:29:00,2.0074,2.0074,2.00712,2.00712,25000000.0
2006-08-22 23:30:00,2.00718,2.00796,2.00718,2.00796,7000000.0
2006-08-22 23:31:00,2.0078,2.0078,2.00727,2.00727,14000000.0
2006-08-22 23:32:00,2.00721,2.00762,2.00721,2.00744,9000000.0
2006-08-22 23:33:00,2.00743,2.00745,2.00738,2.00739,5000000.0
2006-08-22 23:36:00,2.00741,2.00773,2.00735,2.00773,9000000.0
2006-08-22 23:37:00,2.0076,2.00793,2.0076,2.00793,8000000.0
2006-08-22 23:38:00,2.00789,2.00795,2.00771,2.00795,8000000.0
2006-08-22 23:39:00,2.00783,2.00802,2.00775,2.0079,11000000.0
2006-08-22 23:40:00,2.00793,2.00793,2.00752,2.00758,21000000.0
2006-08-22 23:41:00,2.00796,2.00796,2.0077,2.00773,7000000.0
2006-08-22 23:42:00,2.00764,2.00785,2.0076,2.00785,19000000.0
2006-08-22 23:43:00,2.00806,2.00824,2.00806,2.00824,7000000.0
2006-08-22 23:48:00,2.00828,2.00858,2.00828,2.00858,8000000.0
2006-08-22 23:51:00,2.00864,2.00875,2.00836,2.00836,7000000.0
2006-08-22 23:52:00,2.00813,2.00813,2.00808,2.00808,7000000.0
2006-08-22 23:53:00,2.00799,2.00821,2.00799,2.0082,10000000.0
2006-08-22 23:54:00,2.00796,2.00837,2.00789,2.00789,7000000.0
2006-08-22 23:55:00,2.00787,2.00803,2.00783,2.00803,9000000.0
2006-08-23 00:01:00,2.00821,2.00831,2.00817,2.00831,8000000.0
2006-08-23 00:06:00,2.00803,2.00803,2.00745,2.00745,8000000.0
2006-08-23 00:07:00,2.00748,2.00761,2.00734,2.00754,9000000.0
2006-08-23 00:08:00,2.00738,2.00745,2.00734,2.00743,8000000.0
2006-08-23 00:09:00,2.00723,2.00738,2.00723,2.00726,9000000.0
2006-08-23 00:10:00,2.00714,2.00752,2.00714,2.00752,23000000.0
2006-08-23 00:11:00,2.0081,2.0082,2.00803,2.0082,11000000.0
2006-08-23 00:14:00,2.00812,2.00835,2.00812,2.00835,7000000.0
2006-08-23 00:15:00,2.00832,2.00832,2.00786,2.00829,10000000.0
2006-08-23 00:16:00,2.00814,2.0082,2.00809,2.0082,9000000.0
2006-08-23 00:19:00,2.00827,2.00837,2.0082,2.00825,11000000.0
2006-08-23 00:20:00,2.00818,2.00825,2.00813,2.00815,9000000.0
2006-08-23 00:21:00,2.00814,2.00822,2.00789,2.00822,8000000.0
2006-08-23 00:22:00,2.00826,2.00826,2.00802,2.00807,6000000.0
2006-08-23 00:23:00,2.00806,2.00821,2.00789,2.00793,7000000.0
2006-08-23 00:24:00,2.00772,2.00795,2.00772,2.00779,8000000.0
2006-08-23 00:25:00,2.00779,2.008,2.00779,2.008,11000000.0
2006-08-23 00:26:00,2.00828,2.00828,2.00807,2.00827,7000000.0
2006-08-23 00:27:00,2.00803,2.00808,2.00802,2.00807,10000000.0
2006-08-23 00:28:00,2.00807,2.0083,2.00806,2.00806,8000000.0
2006-08-23 00:30:00,2.00825,2.00831,2.00814,2.00827,7000000.0
2006-08-23 00:31:00,2.00831,2.00831,2.0082,2.0082,7000000.0
2006-08-23 00:33:00,2.00814,2.00821,2.00807,2.00817,7000000.0
2006-08-23 00:34:00,2.00814,2.00829,2.00812,2.00817,7000000.0
2006-08-23 00:36:00,2.00819,2.00841,2.00819,2.00841,5000000.0
2006-08-23 00:38:00,2.0084,2.00847,2.00827,2.00827,7000000.0
2006-08-23 00:39:00,2.00844,2.00876,2.00844,2.0087,10000000.0
2006-08-23 00:40:00,2.00868,2.0089,2.00868,2.00878,7000000.0
2006-08-23 00:41:00,2.0081,2.00828,2.0081,2.00828,6000000.0
2006-08-23 00:42:00,2.00844,2.00863,2.00844,2.00851,8000000.0
2006-08-23 00:43:00,2.00845,2.00855,2.00844,2.00853,4000000.0
2006-08-23 00:44:00,2.00858,2.00858,2.00798,2.00843,11000000.0
2006-08-23 00:45:00,2.00868,2.0089,2.00866,2.0089,7000000.0
2006-08-23 00:46:00,2.009,2.00908,2.00889,2.00908,10000000.0
2006-08-23 00:48:00,2.00936,2.00939,2.00926,2.00931,8000000.0
2006-08-23 00:49:00,2.00917,2.00921,2.009,2.00916,5000000.0
2006-08-23 00:50:00,2.00916,2.00942,2.00916,2.00935,10000000.0
2006-08-23 00:51:00,2.0093,2.0093,2.00907,2.00911,5000000.0
2006-08-23 00:52:00,2.00908,2.00912,2.00888,2.00888,7000000.0
2006-08-23 00:53:00,2.00889,2.00907,2.00886,2.00898,11000000.0
2006-08-23 00:54:00,2.00892,2.00892,2.00872,2.00888,10000000.0
2006-08-23 00:55:00,2.00885,2.00892,2.00875,2.00883,7000000.0
2006-08-23 00:56:00,2.00882,2.00888,2.00858,2.00863,6000000.0
2006-08-23 00:57:00,2.00814,2.00814,2.00791,2.00791,8000000.0
2006-08-23 00:58:00,2.00789,2.00796,2.00771,2.00796,10000000.0
2006-08-23 00:59:00,2.00799,2.008,2.00791,2.008,7000000.0
2006-08-23 01:00:00,2.00803,2.00806,2.00783,2.00802,19000000.0
2006-08-23 01:01:00,2.00807,2.0084,2.00806,2.00815,12000000.0
2006-08-23 01:02:00,2.00819,2.00841,2.00818,2.00828,8000000.0
2006-08-23 01:03:00,2.00841,2.0085,2.00829,2.00835,7000000.0
2006-08-23 01:04:00,2.00838,2.00866,2.00834,2.00851,8000000.0
2006-08-23 01:06:00,2.00877,2.00879,2.00858,2.00863,8000000.0
2006-08-23 01:07:00,2.00855,2.00878,2.00855,2.00863,11000000.0
2006-08-23 01:10:00,2.00864,2.00864,2.00839,2.00856,10000000.0
2006-08-23 01:11:00,2.00852,2.00861,2.00847,2.00851,11000000.0
2006-08-23 01:12:00,2.00861,2.00861,2.00853,2.00854,8000000.0
2006-08-23 01:14:00,2.00857,2.00867,2.00848,2.00867,10000000.0
2006-08-23 01:15:00,2.00866,2.00871,2.00854,2.00871,10000000.0
2006-08-23 01:16:00,2.00867,2.00867,2.00851,2.00857,8000000.0
2006-08-23 01:18:00,2.00851,2.00852,2.00826,2.00844,10000000.0
2006-08-23 01:19:00,2.0086,2.00866,2.00854,2.00854,11000000.0
2006-08-23 01:20:00,2.00854,2.00859,2.00841,2.00841,13000000.0
2006-08-23 01:21:00,2.0086,2.00869,2.0086,2.00864,7000000.0
2006-08-23 01:24:00,2.00865,2.00866,2.00849,2.0085,7000000.0
2006-08-23 01:25:00,2.00843,2.00843,2.00826,2.00835,8000000.0
2006-08-23 01:26:00,2.00829,2.00838,2.00829,2.00831,14000000.0
2006-08-23 01:27:00,2.00835,2.00845,2.00835,2.00845,15000000.0
2006-08-23 01:28:00,2.00811,2.00842,2.00811,2.00842,9000000.0
2006-08-23 01:30:00,2.0085,2.00858,2.00846,2.00856,10000000.0
2006-08-23 01:31:00,2.00854,2.00854,2.00815,2.00819,7000000.0
2006-08-23 01:37:00,2.00843,2.00843,2.00816,2.00819,5000000.0
2006-08-23 01:40:00,2.00843,2.00845,2.0081,2.0081,7000000.0
2006-08-23 01:41:00,2.008,2.00819,2.008,2.00819,11000000.0
2006-08-23 01:43:00,2.00853,2.00853,2.00802,2.00842,8000000.0
2006-08-23 01:44:00,2.00848,2.00851,2.00846,2.00846,7000000.0
2006-08-23 01:45:00,2.00834,2.00834,2.00803,2.00805,7000000.0
2006-08-23 01:46:00,2.00804,2.00826,2.00802,2.00826,7000000.0
2006-08-23 01:47:00,2.00824,2.00828,2.00803,2.00803,14000000.0
2006-08-23 01:49:00,2.00808,2.00808,2.00798,2.00799,8000000.0
2006-08-23 01:50:00,2.00792,2.00792,2.00755,2.00755,10000000.0
2006-08-23 01:51:00,2.00748,2.00775,2.00748,2.00752,16000000.0
2006-08-23 01:52:00,2.00737,2.00763,2.00737,2.0075,13000000.0
2006-08-23 01:54:00,2.00739,2.00739,2.00717,2.00734,9000000.0
2006-08-23 01:55:00,2.00723,2.00739,2.00719,2.00726,11000000.0
2006-08-23 01:56:00,2.00692,2.00692,2.00668,2.0067,17000000.0
2006-08-23 01:57:00,2.00663,2.00682,2.00663,2.00682,13000000.0
2006-08-23 01:58:00,2.00687,2.00727,2.00687,2.00727,10000000.0
2006-08-23 01:59:00,2.00728,2.00736,2.00723,2.00736,7000000.0
2006-08-23 02:00:00,2.00728,2.00728,2.00697,2.0072,10000000.0
2006-08-23 02:01:00,2.00712,2.00726,2.00706,2.00724,8000000.0
2006-08-23 02:02:00,2.00729,2.00729,2.00711,2.00715,7000000.0
2006-08-23 02:03:00,2.00731,2.00755,2.00553,2.00755,10000000.0
2006-08-23 02:04:00,2.00751,2.00755,2.00734,2.00739,7000000.0
2006-08-23 02:05:00,2.00732,2.00765,2.00732,2.00765,10000000.0
2006-08-23 02:06:00,2.00733,2.00758,2.00728,2.00758,10000000.0
2006-08-23 02:07:00,2.00766,2.00768,2.00749,2.00749,8000000.0
2006-08-23 02:08:00,2.00725,2.00761,2.00725,2.0075,8000000.0
2006-08-23 02:09:00,2.0074,2.00773,2.0074,2.00753,7000000.0
2006-08-23 02:10:00,2.00748,2.00795,2.00747,2.00781,9000000.0
2006-08-23 02:11:00,2.00817,2.00822,2.00808,2.00808,8000000.0
2006-08-23 02:12:00,2.00811,2.00824,2.00802,2.00814,8000000.0
2006-08-23 02:13:00,2.00839,2.00839,2.00829,2.00834,7000000.0
2006-08-23 02:14:00,2.00786,2.00786,2.00754,2.00754,9000000.0
2006-08-23 02:15:00,2.00732,2.00778,2.00732,2.00769,8000000.0
2006-08-23 02:16:00,2.00769,2.00769,2.0074,2.0075,8000000.0
2006-08-23 02:17:00,2.00793,2.00793,2.00776,2.00776,6000000.0
2006-08-23 02:18:00,2.00769,2.00797,2.00769,2.00797,7000000.0
2006-08-23 02:19:00,2.00802,2.00807,2.00769,2.00795,11000000.0
2006-08-23 02:20:00,2.00788,2.00788,2.00757,2.00757,6000000.0
2006-08-23 02:22:00,2.0075,2.0075,2.00725,2.00725,8000000.0
2006-08-23 02:23:00,2.00726,2.00733,2.00726,2.00726,10000000.0
2006-08-23 02:24:00,2.00706,2.00716,2.00691,2.00693,11000000.0
2006-08-23 02:26:00,2.00716,2.00716,2.00683,2.00707,8000000.0
2006-08-23 02:27:00,2.00681,2.00681,2.00621,2.00621,9000000.0
2006-08-23 02:28:00,2.0062,2.00636,2.00612,2.00636,10000000.0
2006-08-23 02:29:00,2.00605,2.00605,2.00579,2.00596,7000000.0
2006-08-23 02:30:00,2.00589,2.00589,2.00582,2.00582,5000000.0
2006-08-23 02:31:00,2.00579,2.00585,2.00572,2.00572,8000000.0
2006-08-23 02:32:00,2.00571,2.00589,2.00566,2.00566,8000000.0
2006-08-23 02:33:00,2.00486,2.00486,2.00448,2.0046,8000000.0
2006-08-23 02:34:00,2.00442,2.00453,2.00428,2.00439,7000000.0
2006-08-23 02:35:00,2.00434,2.00479,2.00434,2.00479,11000000.0
2006-08-23 02:36:00,2.00456,2.00473,2.00442,2.00442,7000000.0
2006-08-23 02:37:00,2.00459,2.00476,2.00459,2.00476,7000000.0
2006-08-23 02:38:00,2.00498,2.00514,2.00498,2.00503,7000000.0
2006-08-23 02:39:00,2.0049,2.00524,2.0049,2.00524,8000000.0
2006-08-23 02:40:00,2.00548,2.00549,2.0051,2.0051,7000000.0
2006-08-23 02:41:00,2.00512,2.00512,2.00481,2.00481,8000000.0
2006-08-23 02:42:00,2.00486,2.0049,2.00482,2.0049,4000000.0
2006-08-23 02:43:00,2.00488,2.00494,2.00479,2.00494,9000000.0
2006-08-23 02:44:00,2.00488,2.00501,2.00487,2.00501,7000000.0
2006-08-23 02:45:00,2.00485,2.00485,2.00458,2.00476,8000000.0
2006-08-23 02:46:00,2.00472,2.00478,2.00459,2.0047,8000000.0
2006-08-23 02:48:00,2.00472,2.0048,2.00472,2.00479,8000000.0
2006-08-23 02:49:00,2.00469,2.00479,2.00463,2.00474,11000000.0
2006-08-23 02:50:00,2.005,2.00506,2.00472,2.00472,7000000.0
2006-08-23 02:51:00,2.0046,2.0046,2.00429,2.00455,8000000.0
2006-08-23 02:52:00,2.00445,2.0045,2.00411,2.0045,6000000.0
2006-08-23 02:54:00,2.00501,2.00526,2.00501,2.00526,8000000.0
2006-08-23 02:55:00,2.00513,2.00513,2.00479,2.00482,8000000.0
2006-08-23 02:56:00,2.00493,2.00493,2.00484,2.00484,7000000.0
2006-08-23 02:57:00,2.00516,2.00516,2.00493,2.00511,8000000.0
2006-08-23 02:58:00,2.00519,2.00548,2.00519,2.00544,6000000.0
2006-08-23 02:59:00,2.00545,2.00545,2.00529,2.00545,9000000.0
2006-08-23 03:01:00,2.00525,2.00528,2.00514,2.00519,8000000.0
2006-08-23 03:02:00,2.00538,2.00539,2.00513,2.0053,11000000.0
2006-08-23 03:03:00,2.00545,2.00581,2.00545,2.0058,7000000.0
2006-08-23 03:04:00,2.00574,2.00581,2.00545,2.00569,7000000.0
2006-08-23 03:05:00,2.00571,2.00586,2.00565,2.00586,8000000.0
2006-08-23 03:06:00,2.00586,2.00598,2.00581,2.00587,8000000.0
2006-08-23 03:07:00,2.00612,2.00614,2.00608,2.00612,8000000.0
2006-08-23 03:08:00,2.00621,2.00627,2.00621,2.00621,5000000.0
2006-08-23 03:09:00,2.0062,2.0062,2.00601,2.00604,8000000.0
2006-08-23 03:10:00,2.00625,2.00627,2.0061,2.0061,7000000.0
2006-08-23 03:11:00,2.00623,2.00634,2.00615,2.00633,10000000.0
2006-08-23 03:12:00,2.00628,2.00628,2.00598,2.00598,7000000.0
2006-08-23 03:13:00,2.00636,2.00652,2.00635,2.00639,11000000.0
2006-08-23 03:15:00,2.00733,2.00758,2.00733,2.00752,7000000.0
2006-08-23 03:17:00,2.00737,2.00742,2.00683,2.00732,11000000.0
2006-08-23 03:18:00,2.00719,2.00734,2.00715,2.00726,10000000.0
2006-08-23 03:19:00,2.0072,2.00725,2.00715,2.00724,6000000.0
2006-08-23 03:20:00,2.0072,2.00733,2.00717,2.00729,7000000.0
2006-08-23 03:21:00,2.0071,2.00717,2.0068,2.00701,7000000.0
2006-08-23 03:22:00,2.00694,2.00694,2.00658,2.00658,7000000.0
2006-08-23 03:23:00,2.00664,2.00685,2.00652,2.00685,7000000.0
2006-08-23 03:24:00,2.00688,2.00688,2.005,2.00685,8000000.0
2006-08-23 03:25:00,2.00691,2.00723,2.00691,2.00723,8000000.0
2006-08-23 03:26:00,2.00719,2.0073,2.00716,2.00716,11000000.0
2006-08-23 03:27:00,2.00718,2.00723,2.00709,2.00712,8000000.0
2006-08-23 03:29:00,2.00687,2.00711,2.00681,2.00697,11000000.0
2006-08-23 03:30:00,2.00708,2.00708,2.0068,2.00685,7000000.0
2006-08-23 03:31:00,2.00683,2.00695,2.00683,2.00687,9000000.0
2006-08-23 03:32:00,2.00691,2.00697,2.00687,2.00687,6000000.0
2006-08-23 03:34:00,2.00676,2.00676,2.00663,2.00664,8000000.0
2006-08-23 03:35:00,2.00647,2.00668,2.00647,2.00655,10000000.0
2006-08-23 03:36:00,2.00647,2.00647,2.00641,2.00644,5000000.0
2006-08-23 03:38:00,2.00628,2.00628,2.0061,2.00622,7000000.0
2006-08-23 03:39:00,2.00615,2.00617,2.00607,2.00607,8000000.0
2006-08-23 03:41:00,2.00614,2.00619,2.00597,2.00619,10000000.0
2006-08-23 03:42:00,2.00606,2.00621,2.00605,2.00608,10000000.0
2006-08-23 03:43:00,2.00606,2.00616,2.00597,2.00599,8000000.0
2006-08-23 03:44:00,2.00611,2.00615,2.00611,2.00615,2000000.0
2006-08-23 03:46:00,2.00585,2.00585,2.00576,2.00576,7000000.0
2006-08-23 03:47:00,2.00582,2.00582,2.00555,2.00555,7000000.0
2006-08-23 03:48:00,2.00585,2.00585,2.00571,2.00571,2000000.0
2006-08-23 03:49:00,2.00546,2.00554,2.00541,2.00545,8000000.0
2006-08-23 03:50:00,2.0054,2.0054,2.00528,2.00538,8000000.0
2006-08-23 03:52:00,2.00522,2.00531,2.0051,2.00518,8000000.0
2006-08-23 03:53:00,2.00517,2.00529,2.00513,2.00518,10000000.0
2006-08-23 03:54:00,2.00519,2.00542,2.00519,2.00528,7000000.0
2006-08-23 03:55:00,2.00547,2.00547,2.00516,2.00531,7000000.0
2006-08-23 03:56:00,2.00499,2.00511,2.00483,2.00511,7000000.0
2006-08-23 03:57:00,2.00499,2.00514,2.00479,2.00479,8000000.0
2006-08-23 03:58:00,2.00474,2.00488,2.00302,2.00488,7000000.0
2006-08-23 03:59:00,2.00506,2.00528,2.00496,2.00496,7000000.0
2006-08-23 04:00:00,2.00537,2.00537,2.0049,2.00503,6000000.0
2006-08-23 04:03:00,2.00445,2.00451,2.00425,2.00425,8000000.0
2006-08-23 04:04:00,2.00405,2.00409,2.00388,2.00388,8000000.0
2006-08-23 04:05:00,2.00405,2.00418,2.00395,2.00395,8000000.0
2006-08-23 04:06:00,2.00373,2.00401,2.00369,2.00401,9000000.0
2006-08-23 04:07:00,2.00426,2.00426,2.0039,2.0039,11000000.0
2006-08-23 04:08:00,2.00425,2.00451,2.00415,2.00415,7000000.0
2006-08-23 04:09:00,2.00373,2.00373,2.00345,2.00348,7000000.0
2006-08-23 04:10:00,2.00339,2.00343,2.00323,2.00342,8000000.0
2006-08-23 04:11:00,2.00352,2.00372,2.00352,2.00358,7000000.0
2006-08-23 04:12:00,2.0035,2.00364,2.00328,2.00328,7000000.0
2006-08-23 04:13:00,2.00338,2.00355,2.00338,2.00341,8000000.0
2006-08-23 04:14:00,2.00363,2.00363,2.00342,2.00342,7000000.0
2006-08-23 04:15:00,2.00347,2.00363,2.00347,2.00357,7000000.0
2006-08-23 04:16:00,2.00345,2.00358,2.00345,2.00356,5000000.0
2006-08-23 04:17:00,2.00379,2.00379,2.00358,2.00375,7000000.0
2006-08-23 04:18:00,2.0036,2.00368,2.00355,2.00363,8000000.0
2006-08-23 04:19:00,2.00382,2.00391,2.00373,2.00388,8000000.0
2006-08-23 04:20:00,2.0038,2.00398,2.00367,2.00388,10000000.0
2006-08-23 04:21:00,2.0039,2.00399,2.00377,2.00386,8000000.0
2006-08-23 04:22:00,2.00404,2.00426,2.00394,2.00422,9000000.0
2006-08-23 04:23:00,2.00423,2.00423,2.00396,2.004,7000000.0
2006-08-23 04:24:00,2.00387,2.00391,2.00374,2.00374,9000000.0
2006-08-23 04:25:00,2.00374,2.004,2.00367,2.00397,7000000.0
2006-08-23 04:26:00,2.00391,2.00407,2.00374,2.00374,7000000.0
2006-08-23 04:27:00,2.00374,2.00376,2.00365,2.00376,8000000.0
2006-08-23 04:28:00,2.0038,2.00383,2.00364,2.00372,7000000.0
2006-08-23 04:30:00,2.0041,2.00424,2.00393,2.00405,9000000.0
2006-08-23 04:31:00,2.004,2.00422,2.00396,2.00415,10000000.0
2006-08-23 04:32:00,2.00416,2.00425,2.00386,2.00416,9000000.0
2006-08-23 04:33:00,2.00413,2.00461,2.00413,2.00453,8000000.0
2006-08-23 04:34:00,2.00472,2.00475,2.00463,2.00475,7000000.0
2006-08-23 04:35:00,2.00471,2.00471,2.00437,2.00437,7000000.0
2006-08-23 04:36:00,2.00505,2.0052,2.00481,2.00481,6000000.0
2006-08-23 04:37:00,2.00506,2.00523,2.00506,2.0051,11000000.0
2006-08-23 04:39:00,2.00533,2.00561,2.00533,2.00548,9000000.0
2006-08-23 04:40:00,2.00549,2.00553,2.0054,2.00547,9000000.0
2006-08-23 04:41:00,2.00518,2.00518,2.00501,2.00514,8000000.0
2006-08-23 04:42:00,2.00525,2.00554,2.00521,2.0055,7000000.0
2006-08-23 04:43:00,2.00542,2.00542,2.005,2.005,11000000.0
2006-08-23 04:44:00,2.00515,2.00518,2.00497,2.00503,9000000.0
2006-08-23 04:45:00,2.005,2.00511,2.00487,2.00508,8000000.0
2006-08-23 04:46:00,2.00509,2.00509,2.005,2.005,6000000.0
2006-08-23 04:47:00,2.00506,2.00511,2.00482,2.00482,6000000.0
2006-08-23 04:48:00,2.00486,2.00486,2.00466,2.00473,7000000.0
2006-08-23 04:49:00,2.00509,2.00509,2.00478,2.00501,11000000.0
2006-08-23 04:50:00,2.00492,2.00497,2.00478,2.00484,6000000.0
2006-08-23 04:51:00,2.00512,2.00522,2.00502,2.00502,7000000.0
2006-08-23 04:53:00,2.00499,2.00551,2.00499,2.00513,9000000.0
2006-08-23 04:55:00,2.0055,2.0055,2.0054,2.00544,8000000.0
2006-08-23 04:56:00,2.00542,2.00545,2.00518,2.00518,7000000.0
2006-08-23 04:57:00,2.0051,2.00544,2.0051,2.00527,8000000.0
2006-08-23 04:59:00,2.0053,2.00539,2.00523,2.00539,8000000.0
2006-08-23 05:00:00,2.00524,2.00524,2.00502,2.00502,7000000.0
2006-08-23 05:01:00,2.00507,2.00507,2.00489,2.00493,7000000.0
2006-08-23 05:02:00,2.00509,2.00509,2.00489,2.00504,7000000.0
2006-08-23 05:03:00,2.00482,2.00507,2.00481,2.00507,7000000.0
2006-08-23 05:04:00,2.00485,2.00516,2.00485,2.00516,7000000.0
2006-08-23 05:05:00,2.00509,2.00532,2.00503,2.00532,8000000.0
2006-08-23 05:06:00,2.00529,2.00548,2.00529,2.00533,8000000.0
2006-08-23 05:07:00,2.00546,2.00546,2.00517,2.00534,8000000.0
2006-08-23 05:08:00,2.0053,2.00534,2.00511,2.00511,10000000.0
2006-08-23 05:11:00,2.00525,2.00535,2.00508,2.00524,8000000.0
2006-08-23 05:12:00,2.00519,2.00525,2.00509,2.00509,11000000.0
2006-08-23 05:13:00,2.00511,2.00511,2.00483,2.00483,8000000.0
2006-08-23 05:14:00,2.00494,2.00494,2.00475,2.00489,11000000.0
2006-08-23 05:16:00,2.00494,2.00502,2.00473,2.00473,9000000.0
2006-08-23 05:17:00,2.00466,2.0051,2.00466,2.0051,8000000.0
2006-08-23 05:18:00,2.00514,2.00524,2.00503,2.00524,8000000.0
2006-08-23 05:19:00,2.00522,2.00522,2.00484,2.00487,7000000.0
2006-08-23 05:20:00,2.00489,2.00521,2.00489,2.00513,10000000.0
2006-08-23 05:21:00,2.00499,2.00499,2.00476,2.00476,8000000.0
2006-08-23 05:22:00,2.00464,2.00481,2.00464,2.00469,7000000.0
2006-08-23 05:23:00,2.00483,2.00497,2.00483,2.00492,10000000.0
2006-08-23 05:24:00,2.00508,2.00519,2.00492,2.00506,7000000.0
2006-08-23 05:25:00,2.00524,2.00543,2.00521,2.00521,7000000.0
2006-08-23 05:26:00,2.00526,2.00539,2.00509,2.00513,7000000.0
2006-08-23 05:27:00,2.00496,2.00512,2.00484,2.00484,8000000.0
2006-08-23 05:28:00,2.0048,2.00483,2.00466,2.00466,9000000.0
2006-08-23 05:30:00,2.00485,2.00493,2.00471,2.00471,7000000.0
2006-08-23 05:31:00,2.0047,2.0047,2.00416,2.00416,8000000.0
2006-08-23 05:32:00,2.00398,2.00404,2.00378,2.00387,8000000.0
2006-08-23 05:33:00,2.00371,2.00371,2.00335,2.00349,9000000.0
2006-08-23 05:34:00,2.00352,2.00352,2.00332,2.00335,5000000.0
2006-08-23 05:35:00,2.00349,2.00366,2.00319,2.00319,7000000.0
2006-08-23 05:36:00,2.00334,2.00385,2.00334,2.00385,11000000.0
2006-08-23 05:37:00,2.00402,2.00405,2.00394,2.00405,7000000.0
2006-08-23 05:38:00,2.00394,2.00394,2.00361,2.00361,6000000.0
2006-08-23 05:40:00,2.00368,2.00388,2.00352,2.00367,8000000.0
2006-08-23 05:41:00,2.00367,2.00376,2.00361,2.00374,8000000.0
2006-08-23 05:43:00,2.00369,2.00369,2.00332,2.00366,9000000.0
2006-08-23 05:44:00,2.00356,2.00356,2.00222,2.00314,8000000.0
2006-08-23 05:45:00,2.00296,2.00296,2.00252,2.00271,11000000.0
2006-08-23 05:46:00,2.00301,2.00303,2.00243,2.00243,5000000.0
2006-08-23 05:47:00,2.00235,2.0025,2.00235,2.00239,8000000.0
2006-08-23 05:48:00,2.00239,2.00256,2.00239,2.00256,7000000.0
2006-08-23 05:49:00,2.00244,2.00252,2.00233,2.00233,8000000.0
2006-08-23 05:50:00,2.00234,2.00234,2.0021,2.0021,9000000.0
2006-08-23 05:51:00,2.00195,2.00212,2.00186,2.00188,8000000.0
2006-08-23 05:52:00,2.00162,2.00183,2.00162,2.00181,8000000.0
2006-08-23 05:54:00,2.00196,2.00235,2.00196,2.00235,10000000.0
2006-08-23 05:56:00,2.00219,2.00219,2.00213,2.00214,5000000.0
2006-08-23 05:57:00,2.00203,2.0023,2.00203,2.00212,8000000.0
2006-08-23 05:59:00,2.00247,2.00264,2.00221,2.00257,10000000.0
2006-08-23 06:00:00,2.00249,2.00268,2.00233,2.00263,8000000.0
2006-08-23 06:01:00,2.00256,2.00265,2.00248,2.00254,7000000.0
2006-08-23 06:02:00,2.00254,2.00254,2.00238,2.00238,7000000.0
2006-08-23 06:04:00,2.00267,2.00267,2.00243,2.00252,7000000.0
2006-08-23 06:05:00,2.0023,2.00235,2.00216,2.00226,7000000.0
2006-08-23 06:06:00,2.00223,2.00225,2.00222,2.00225,5000000.0
2006-08-23 06:08:00,2.00228,2.00239,2.00221,2.00233,6000000.0
2006-08-23 06:10:00,2.00242,2.0027,2.00242,2.00267,8000000.0
2006-08-23 06:11:00,2.0026,2.0026,2.00235,2.00236,8000000.0
2006-08-23 06:12:00,2.00233,2.00243,2.00229,2.00243,8000000.0
2006-08-23 06:13:00,2.00239,2.00258,2.00239,2.00258,8000000.0
2006-08-23 06:14:00,2.0027,2.0027,2.00235,2.00239,7000000.0
2006-08-23 06:15:00,2.00236,2.00241,2.00227,2.0023,8000000.0
2006-08-23 06:17:00,2.0022,2.00237,2.00214,2.00214,7000000.0
2006-08-23 06:18:00,2.00207,2.00239,2.00204,2.00239,9000000.0
2006-08-23 06:20:00,2.00262,2.00281,2.00115,2.00115,4000000.0
2006-08-23 06:21:00,2.00249,2.00249,2.00227,2.00236,8000000.0
2006-08-23 06:22:00,2.00248,2.00264,2.0024,2.00264,8000000.0
2006-08-23 06:23:00,2.0026,2.00261,2.00242,2.00254,8000000.0
2006-08-23 06:25:00,2.00261,2.00261,2.00229,2.00236,11000000.0
2006-08-23 06:26:00,2.00244,2.00292,2.00239,2.00285,11000000.0
2006-08-23 06:27:00,2.00294,2.00308,2.00294,2.00298,7000000.0
2006-08-23 06:28:00,2.00306,2.00321,2.00306,2.0032,8000000.0
2006-08-23 06:29:00,2.00322,2.00325,2.00302,2.00302,8000000.0
2006-08-23 06:30:00,2.00303,2.00321,2.00303,2.00321,8000000.0
2006-08-23 06:32:00,2.00329,2.00345,2.00329,2.00344,6000000.0
2006-08-23 06:35:00,2.0035,2.00356,2.00342,2.00345,11000000.0
2006-08-23 06:36:00,2.00338,2.00355,2.00338,2.00342,5000000.0
2006-08-23 06:37:00,2.00365,2.00375,2.00356,2.00375,10000000.0
2006-08-23 06:38:00,2.00375,2.00375,2.00366,2.00366,3000000.0
2006-08-23 06:39:00,2.00371,2.00387,2.00365,2.00373,11000000.0
2006-08-23 06:41:00,2.00374,2.00374,2.00347,2.00347,7000000.0
2006-08-23 06:45:00,2.00357,2.00357,2.00332,2.00332,8000000.0
2006-08-23 06:46:00,2.00335,2.00349,2.00319,2.00349,10000000.0
2006-08-23 06:47:00,2.0034,2.0034,2.00311,2.00311,8000000.0
2006-08-23 06:48:00,2.00305,2.00305,2.0026,2.00262,7000000.0
2006-08-23 06:49:00,2.00258,2.00298,2.00258,2.00298,8000000.0
2006-08-23 06:50:00,2.00277,2.00303,2.00277,2.00303,5000000.0
2006-08-23 06:51:00,2.00301,2.00305,2.00295,2.00299,10000000.0
2006-08-23 06:53:00,2.00319,2.00334,2.00311,2.00323,8000000.0
2006-08-23 06:55:00,2.00337,2.00349,2.0031,2.00342,7000000.0
2006-08-23 06:56:00,2.00351,2.00351,2.0033,2.00333,4000000.0
2006-08-23 06:59:00,2.00337,2.00341,2.0032,2.00333,7000000.0
2006-08-23 07:00:00,2.00316,2.00325,2.00312,2.00312,7000000.0
2006-08-23 07:01:00,2.00301,2.00301,2.00272,2.0029,7000000.0
2006-08-23 07:02:00,2.0029,2.00304,2.0029,2.00304,7000000.0
2006-08-23 07:03:00,2.00295,2.00299,2.00284,2.00292,7000000.0
2006-08-23 07:04:00,2.00289,2.00289,2.00271,2.00278,8000000.0
2006-08-23 07:05:00,2.00271,2.0028,2.00267,2.00277,11000000.0
2006-08-23 07:06:00,2.00247,2.00283,2.00227,2.00241,11000000.0
2006-08-23 07:07:00,2.00228,2.00239,2.00223,2.00224,11000000.0
2006-08-23 07:09:00,2.0023,2.00254,2.00217,2.00254,8000000.0
2006-08-23 07:11:00,2.00265,2.00279,2.00256,2.00264,10000000.0
2006-08-23 07:12:00,2.0026,2.00274,2.00254,2.00274,7000000.0
2006-08-23 07:13:00,2.0027,2.00286,2.0027,2.00276,8000000.0
2006-08-23 07:14:00,2.00264,2.00271,2.00261,2.00265,7000000.0
2006-08-23 07:17:00,2.00237,2.00264,2.00237,2.00245,11000000.0
2006-08-23 07:18:00,2.00234,2.00254,2.00234,2.00254,8000000.0
2006-08-23 07:19:00,2.00265,2.00273,2.0025,2.0025,8000000.0
2006-08-23 07:20:00,2.0024,2.00253,2.00206,2.00234,9000000.0
2006-08-23 07:21:00,2.00223,2.00224,2.00207,2.00222,10000000.0
2006-08-23 07:22:00,2.00211,2.00216,2.00195,2.00203,11000000.0
2006-08-23 07:23:00,2.00185,2.00185,2.00152,2.00181,7000000.0
2006-08-23 07:24:00,2.002,2.00215,2.00197,2.00202,9000000.0
2006-08-23 07:25:00,2.00189,2.00195,2.00182,2.00192,8000000.0
2006-08-23 07:26:00,2.00184,2.00195,2.00174,2.00174,7000000.0
2006-08-23 07:27:00,2.00193,2.00196,2.00178,2.00195,7000000.0
2006-08-23 07:29:00,2.00185,2.0022,2.00185,2.00202,8000000.0
2006-08-23 07:30:00,2.00189,2.00201,2.00189,2.00189,8000000.0
2006-08-23 07:31:00,2.0019,2.00204,2.0019,2.002,7000000.0
2006-08-23 07:33:00,2.00214,2.00255,2.00214,2.00255,8000000.0
2006-08-23 07:34:00,2.00258,2.00271,2.0025,2.0025,11000000.0
2006-08-23 07:35:00,2.00265,2.00269,2.00259,2.00265,8000000.0
2006-08-23 07:36:00,2.00257,2.00286,2.00257,2.00286,7000000.0
2006-08-23 07:37:00,2.00255,2.00265,2.0025,2.00251,7000000.0
2006-08-23 07:38:00,2.00265,2.0029,2.00258,2.00274,11000000.0
2006-08-23 07:39:00,2.00282,2.00304,2.00282,2.00295,7000000.0
2006-08-23 07:40:00,2.003,2.00307,2.00293,2.00293,8000000.0
2006-08-23 07:41:00,2.00298,2.00306,2.0029,2.00291,9000000.0
2006-08-23 07:42:00,2.00305,2.00313,2.00296,2.00303,11000000.0
2006-08-23 07:44:00,2.00285,2.00288,2.00269,2.00275,7000000.0
2006-08-23 07:45:00,2.00267,2.00269,2.00262,2.00269,7000000.0
2006-08-23 07:46:00,2.00264,2.00271,2.00255,2.00263,7000000.0
2006-08-23 07:47:00,2.00274,2.00274,2.00258,2.00267,7000000.0
2006-08-23 07:49:00,2.00247,2.00266,2.0024,2.00265,8000000.0
2006-08-23 07:50:00,2.0026,2.00269,2.00243,2.00246,7000000.0
2006-08-23 07:51:00,2.00255,2.00255,2.00225,2.00233,8000000.0
2006-08-23 07:52:00,2.00214,2.00276,2.00214,2.00276,10000000.0
2006-08-23 07:53:00,2.00272,2.00286,2.00268,2.00276,11000000.0
2006-08-23 07:54:00,2.00285,2.00306,2.00279,2.00281,9000000.0
2006-08-23 07:56:00,2.00283,2.00283,2.00256,2.00264,9000000.0
2006-08-23 07:57:00,2.00291,2.00304,2.00287,2.00292,7000000.0
2006-08-23 07:58:00,2.00296,2.00297,2.00267,2.00267,7000000.0
2006-08-23 07:59:00,2.00251,2.00281,2.00229,2.00281,7000000.0
2006-08-23 08:00:00,2.00278,2.00292,2.00276,2.00281,8000000.0
2006-08-23 08:01:00,2.00267,2.00268,2.00236,2.00254,10000000.0
2006-08-23 08:02:00,2.00253,2.00258,2.00252,2.00258,7000000.0
2006-08-23 08:03:00,2.00249,2.00265,2.00243,2.00265,8000000.0
2006-08-23 08:04:00,2.0027,2.00306,2.0027,2.00283,8000000.0
2006-08-23 08:06:00,2.00288,2.00288,2.00264,2.00264,6000000.0
2006-08-23 08:07:00,2.00283,2.00298,2.00278,2.00298,7000000.0
2006-08-23 08:08:00,2.00309,2.00313,2.00301,2.00312,7000000.0
2006-08-23 08:09:00,2.0033,2.00376,2.0033,2.00364,7000000.0
2006-08-23 08:10:00,2.00426,2.00434,2.00419,2.00419,7000000.0
2006-08-23 08:11:00,2.00443,2.00447,2.0043,2.00435,8000000.0
2006-08-23 08:12:00,2.00445,2.00455,2.00438,2.00451,9000000.0
2006-08-23 08:13:00,2.00401,2.00401,2.00361,2.00361,7000000.0
2006-08-23 08:14:00,2.0035,2.00435,2.0035,2.00435,9000000.0
2006-08-23 08:15:00,2.00448,2.00448,2.00423,2.00423,8000000.0
2006-08-23 08:16:00,2.00421,2.00431,2.00391,2.00431,11000000.0
2006-08-23 08:17:00,2.00418,2.00418,2.00377,2.00377,7000000.0
2006-08-23 08:18:00,2.00367,2.00385,2.00356,2.00362,9000000.0
2006-08-23 08:20:00,2.00337,2.00359,2.00337,2.00356,8000000.0
2006-08-23 08:21:00,2.00349,2.004,2.00349,2.00375,8000000.0
2006-08-23 08:22:00,2.00367,2.00376,2.00365,2.00365,8000000.0
2006-08-23 08:23:00,2.00375,2.00399,2.00375,2.00399,7000000.0
2006-08-23 08:25:00,2.00371,2.00394,2.00371,2.00394,8000000.0
2006-08-23 08:27:00,2.00407,2.00414,2.00388,2.00412,10000000.0
2006-08-23 08:28:00,2.00418,2.00427,2.00409,2.00419,7000000.0
2006-08-23 08:29:00,2.00409,2.00416,2.00398,2.00401,10000000.0
2006-08-23 08:30:00,2.00401,2.00401,2.00363,2.00363,7000000.0
2006-08-23 08:31:00,2.00384,2.00398,2.00368,2.00373,10000000.0
2006-08-23 08:32:00,2.00343,2.00358,2.00343,2.00358,8000000.0
2006-08-23 08:33:00,2.00357,2.00357,2.00338,2.00338,7000000.0
2006-08-23 08:34:00,2.0027,2.0027,2.00203,2.00203,9000000.0
2006-08-23 08:35:00,2.00206,2.00214,2.0014,2.00145,9000000.0
2006-08-23 08:36:00,2.00176,2.0018,2.00158,2.00174,8000000.0
2006-08-23 08:37:00,2.00181,2.00181,2.00151,2.00168,9000000.0
2006-08-23 08:38:00,2.00139,2.00166,2.00139,2.00166,10000000.0
2006-08-23 08:39:00,2.00132,2.00152,2.00132,2.00147,11000000.0
2006-08-23 08:40:00,2.00151,2.00151,2.00138,2.00144,8000000.0
2006-08-23 08:41:00,2.00112,2.0013,2.00107,2.00129,11000000.0
2006-08-23 08:42:00,2.00136,2.00136,2.00106,2.00116,10000000.0
2006-08-23 08:43:00,2.00099,2.00131,2.00099,2.00131,8000000.0
2006-08-23 08:44:00,2.00124,2.00126,2.00098,2.00098,10000000.0
2006-08-23 08:45:00,2.00072,2.00088,2.00064,2.00088,8000000.0
2006-08-23 08:46:00,2.00078,2.00081,1.99923,2.00073,8000000.0
2006-08-23 08:47:00,2.00066,2.00072,2.00055,2.00072,7000000.0
2006-08-23 08:48:00,2.00106,2.00125,2.00105,2.00105,8000000.0
2006-08-23 08:49:00,2.00098,2.00098,2.0008,2.00092,11000000.0
2006-08-23 08:50:00,2.00105,2.00105,2.00075,2.00075,7000000.0
2006-08-23 08:51:00,2.00078,2.00078,2.00067,2.00067,8000000.0
2006-08-23 08:52:00,2.0007,2.0007,2.0003,2.0003,9000000.0
2006-08-23 08:53:00,2.0001,2.00059,2.00004,2.00052,8000000.0
2006-08-23 08:54:00,2.00063,2.00081,2.00048,2.0005,8000000.0
2006-08-23 08:55:00,2.00082,2.00084,2.00053,2.00066,8000000.0
2006-08-23 08:56:00,2.00064,2.00098,2.00051,2.00098,7000000.0
2006-08-23 08:57:00,2.00119,2.00119,2.00093,2.00106,8000000.0
2006-08-23 08:58:00,2.00108,2.00111,2.00094,2.00099,7000000.0
2006-08-23 08:59:00,2.00083,2.00083,2.00052,2.00052,7000000.0
2006-08-23 09:00:00,2.00087,2.00123,2.00087,2.00123,8000000.0
2006-08-23 09:01:00,2.00144,2.00185,2.00144,2.00162,9000000.0
2006-08-23 09:02:00,2.0016,2.00192,2.00159,2.00178,10000000.0
2006-08-23 09:03:00,2.00138,2.00168,2.00138,2.00154,7000000.0
2006-08-23 09:04:00,2.00198,2.00227,2.00198,2.00227,7000000.0
2006-08-23 09:05:00,2.00233,2.0024,2.00227,2.0023,7000000.0
2006-08-23 09:06:00,2.0022,2.00234,2.0021,2.00221,11000000.0
2006-08-23 09:07:00,2.00232,2.0025,2.00232,2.00245,8000000.0
2006-08-23 09:08:00,2.00255,2.00292,2.00252,2.00292,7000000.0
2006-08-23 09:09:00,2.00272,2.00286,2.00267,2.00281,11000000.0
2006-08-23 09:10:00,2.00265,2.00271,2.0025,2.00253,7000000.0
2006-08-23 09:11:00,2.00252,2.00264,2.00238,2.00264,9000000.0
2006-08-23 09:12:00,2.00224,2.0025,2.00224,2.00233,8000000.0
2006-08-23 09:13:00,2.00208,2.00225,2.00197,2.00225,9000000.0
2006-08-23 09:14:00,2.00232,2.00234,2.00194,2.00194,11000000.0
2006-08-23 09:15:00,2.00178,2.00178,2.00164,2.00164,7000000.0
2006-08-23 09:16:00,2.002,2.002,2.00171,2.00191,8000000.0
2006-08-23 09:17:00,2.00195,2.00208,2.00189,2.00195,11000000.0
2006-08-23 09:18:00,2.00207,2.00229,2.00204,2.00204,8000000.0
2006-08-23 09:19:00,2.0019,2.00212,2.00176,2.00212,7000000.0
2006-08-23 09:20:00,2.00259,2.0028,2.00259,2.00265,7000000.0
2006-08-23 09:21:00,2.00278,2.0028,2.00257,2.00265,8000000.0
2006-08-23 09:22:00,2.00207,2.00207,2.00105,2.00115,8000000.0
2006-08-23 09:23:00,2.0011,2.00155,2.0011,2.00155,7000000.0
2006-08-23 09:24:00,2.00154,2.00214,2.00154,2.00214,8000000.0
2006-08-23 09:25:00,2.00209,2.00209,2.00187,2.00198,7000000.0
2006-08-23 09:26:00,2.00202,2.00238,2.00202,2.00238,11000000.0
2006-08-23 09:27:00,2.00258,2.00269,2.00247,2.00257,11000000.0
2006-08-23 09:28:00,2.00274,2.00291,2.0027,2.00285,9000000.0
2006-08-23 09:29:00,2.00319,2.00325,2.00305,2.00325,8000000.0
2006-08-23 09:30:00,2.00272,2.00272,2.00243,2.00254,7000000.0
2006-08-23 09:31:00,2.00218,2.00238,2.00218,2.00219,7000000.0
2006-08-23 09:32:00,2.00194,2.0022,2.00172,2.00173,7000000.0
2006-08-23 09:33:00,2.00149,2.0021,2.00149,2.00189,8000000.0
2006-08-23 09:34:00,2.00185,2.00217,2.00185,2.00217,7000000.0
2006-08-23 09:35:00,2.00227,2.00236,2.00227,2.0023,10000000.0
2006-08-23 09:36:00,2.00233,2.00278,2.00207,2.00207,8000000.0
2006-08-23 09:37:00,2.00151,2.00209,2.00151,2.00195,11000000.0
2006-08-23 09:38:00,2.00239,2.00258,2.00071,2.00238,11000000.0
2006-08-23 09:39:00,2.0024,2.00259,2.0024,2.00246,7000000.0
2006-08-23 09:40:00,2.00234,2.00234,2.00178,2.00178,9000000.0
2006-08-23 09:41:00,2.00198,2.00241,2.00198,2.00235,8000000.0
2006-08-23 09:42:00,2.00241,2.00241,2.00212,2.00212,10000000.0
2006-08-23 09:43:00,2.00191,2.00191,2.00132,2.00141,11000000.0
2006-08-23 09:44:00,2.00128,2.00141,2.00119,2.00132,8000000.0
2006-08-23 09:45:00,2.00115,2.00119,2.00093,2.00119,7000000.0
2006-08-23 09:46:00,2.00119,2.00119,2.00078,2.00104,11000000.0
2006-08-23 09:47:00,2.00087,2.00087,2.00047,2.0008,9000000.0
2006-08-23 09:48:00,2.00098,2.0016,2.00098,2.0016,7000000.0
2006-08-23 09:49:00,2.0013,2.00168,2.00126,2.00168,11000000.0
2006-08-23 09:50:00,2.0018,2.00201,2.00177,2.00194,8000000.0
2006-08-23 09:51:00,2.00174,2.00174,2.00109,2.0011,8000000.0
2006-08-23 09:52:00,2.00102,2.0016,2.00102,2.0016,8000000.0
2006-08-23 09:53:00,2.00157,2.00172,2.00112,2.00112,10000000.0
2006-08-23 09:54:00,2.00101,2.00117,2.00101,2.00116,7000000.0
2006-08-23 09:55:00,2.00113,2.00113,2.0008,2.00105,8000000.0
2006-08-23 09:56:00,2.00119,2.00191,2.00119,2.00191,10000000.0
2006-08-23 09:57:00,2.00196,2.00249,2.00196,2.00238,8000000.0
2006-08-23 09:58:00,2.00227,2.00252,2.00227,2.00251,8000000.0
2006-08-23 09:59:00,2.00259,2.00263,2.00232,2.00257,10000000.0
2006-08-23 10:00:00,2.00256,2.00256,2.00226,2.00231,10000000.0
2006-08-23 10:01:00,2.00252,2.00252,2.00231,2.00235,10000000.0
2006-08-23 10:02:00,2.00227,2.00278,2.00227,2.00278,10000000.0
2006-08-23 10:03:00,2.00282,2.00283,2.00257,2.00257,7000000.0
2006-08-23 10:04:00,2.00234,2.00234,2.00107,2.00107,7000000.0
2006-08-23 10:05:00,2.00093,2.00117,2.00093,2.00117,11000000.0
2006-08-23 10:06:00,2.00153,2.00156,2.00132,2.00132,7000000.0
2006-08-23 10:07:00,2.00143,2.00143,2.00071,2.00071,7000000.0
2006-08-23 10:08:00,2.00105,2.00113,2.00086,2.00091,7000000.0
2006-08-23 10:09:00,2.00085,2.00115,2.00085,2.0011,7000000.0
2006-08-23 10:10:00,2.00092,2.00117,2.00092,2.00105,7000000.0
2006-08-23 10:11:00,2.00093,2.00093,2.00079,2.00086,7000000.0
2006-08-23 10:12:00,2.00093,2.001,2.00063,2.001,8000000.0
2006-08-23 10:13:00,2.00106,2.00111,2.00098,2.00111,8000000.0
2006-08-23 10:14:00,2.00096,2.00099,2.0007,2.0007,7000000.0
2006-08-23 10:15:00,2.00069,2.00082,2.00061,2.00073,10000000.0
2006-08-23 10:16:00,2.00066,2.00066,2.00049,2.00055,7000000.0
2006-08-23 10:17:00,2.00032,2.00049,2.00031,2.00049,11000000.0
2006-08-23 10:18:00,2.00067,2.00103,2.00067,2.00072,8000000.0
2006-08-23 10:19:00,2.0014,2.00153,2.0014,2.00142,9000000.0
2006-08-23 10:20:00,2.00111,2.00117,2.00093,2.00093,7000000.0
2006-08-23 10:22:00,2.00085,2.00127,2.00085,2.00127,7000000.0
2006-08-23 10:23:00,2.00077,2.001,2.00077,2.00089,7000000.0
2006-08-23 10:24:00,2.00094,2.001,2.00079,2.001,7000000.0
2006-08-23 10:25:00,2.00101,2.00101,2.0007,2.00083,9000000.0
2006-08-23 10:26:00,2.0009,2.00106,2.00089,2.00105,11000000.0
2006-08-23 10:27:00,2.00103,2.00113,2.00084,2.00106,8000000.0
2006-08-23 10:28:00,2.001,2.00118,2.001,2.00116,9000000.0
2006-08-23 10:29:00,2.0012,2.00131,2.00102,2.00113,8000000.0
2006-08-23 10:30:00,2.00109,2.00122,2.00109,2.00119,8000000.0
2006-08-23 10:31:00,2.00121,2.00135,2.00107,2.00135,7000000.0
2006-08-23 10:32:00,2.00136,2.00136,2.00116,2.00132,9000000.0
2006-08-23 10:33:00,2.00106,2.00106,2.00083,2.00088,7000000.0
2006-08-23 10:34:00,2.00095,2.00095,2.00069,2.00077,7000000.0
2006-08-23 10:35:00,2.00081,2.00098,2.00072,2.00098,7000000.0
2006-08-23 10:36:00,2.00108,2.00125,2.00094,2.00121,8000000.0
2006-08-23 10:37:00,2.00123,2.00142,2.00112,2.00112,8000000.0
2006-08-23 10:38:00,2.00127,2.00135,2.00119,2.00124,10000000.0
2006-08-23 10:39:00,2.00114,2.00132,2.00105,2.00132,8000000.0
2006-08-23 10:40:00,2.00121,2.00128,2.00113,2.00123,7000000.0
2006-08-23 10:41:00,2.00121,2.0013,2.00106,2.00106,9000000.0
2006-08-23 10:42:00,2.00109,2.00118,2.00102,2.00103,7000000.0
2006-08-23 10:45:00,2.00122,2.00122,2.00109,2.00111,8000000.0
2006-08-23 10:46:00,2.00115,2.00144,2.00111,2.00111,8000000.0
2006-08-23 10:47:00,2.00105,2.00116,2.00072,2.00079,7000000.0
2006-08-23 10:48:00,2.00104,2.00136,2.00104,2.0011,8000000.0
2006-08-23 10:49:00,2.00103,2.00103,2.00068,2.00071,9000000.0
2006-08-23 10:50:00,2.00065,2.00065,2.00048,2.00048,8000000.0
2006-08-23 10:51:00,2.00055,2.00062,2.00037,2.0004,9000000.0
2006-08-23 10:52:00,2.00031,2.00039,2.00021,2.00034,8000000.0
2006-08-23 10:53:00,2.0005,2.00055,2.00035,2.00035,9000000.0
2006-08-23 10:54:00,2.00045,2.00045,2.00028,2.00028,10000000.0
2006-08-23 10:55:00,2.00041,2.0005,2.00041,2.00049,7000000.0
2006-08-23 10:56:00,2.00032,2.00077,1.99868,2.00074,7000000.0
2006-08-23 10:57:00,2.00061,2.00076,2.00061,2.00076,8000000.0
2006-08-23 10:58:00,2.00082,2.00086,2.00073,2.00076,7000000.0
2006-08-23 10:59:00,2.00046,2.00072,2.00046,2.00068,11000000.0
2006-08-23 11:00:00,2.00067,2.0016,1.99989,1.99989,7000000.0
2006-08-23 11:01:00,2.00098,2.00098,2.00071,2.00071,8000000.0
2006-08-23 11:02:00,2.00062,2.00062,2.00048,2.00048,7000000.0
2006-08-23 11:03:00,2.00053,2.00069,2.00053,2.00063,11000000.0
2006-08-23 11:04:00,2.00059,2.00059,2.00044,2.00044,11000000.0
2006-08-23 11:05:00,2.00057,2.00066,2.00048,2.00058,7000000.0
2006-08-23 11:06:00,1.99996,1.99996,1.9994,1.9994,8000000.0
2006-08-23 11:07:00,1.99955,1.9997,1.99902,1.99902,7000000.0
2006-08-23 11:08:00,1.99862,1.99905,1.99862,1.99905,9000000.0
2006-08-23 11:09:00,1.99942,1.99958,1.99942,1.99958,8000000.0
2006-08-23 11:10:00,1.9996,1.9996,1.99943,1.99952,8000000.0
2006-08-23 11:11:00,1.99951,1.99951,1.99929,1.99937,10000000.0
2006-08-23 11:12:00,1.99944,1.99958,1.99944,1.99953,7000000.0
2006-08-23 11:14:00,1.99968,1.99973,1.9992,1.99973,11000000.0
2006-08-23 11:15:00,1.99998,2.0002,1.99998,2.0002,7000000.0
2006-08-23 11:16:00,2.00035,2.00037,2.00022,2.00029,7000000.0
2006-08-23 11:17:00,2.00038,2.00041,2.00025,2.00035,7000000.0
2006-08-23 11:19:00,2.00041,2.0006,2.00039,2.0006,11000000.0
2006-08-23 11:20:00,2.00045,2.00045,2.00022,2.00022,8000000.0
2006-08-23 11:21:00,1.99983,1.99983,1.99958,1.99978,7000000.0
2006-08-23 11:22:00,1.99973,1.99973,1.99945,1.99961,8000000.0
2006-08-23 11:23:00,1.99965,1.99979,1.99952,1.99952,8000000.0
2006-08-23 11:24:00,1.9995,1.99996,1.9995,1.99996,7000000.0
2006-08-23 11:25:00,2.00004,2.00009,1.99981,1.99981,8000000.0
2006-08-23 11:26:00,1.99982,1.99993,1.99962,1.99962,11000000.0
2006-08-23 11:27:00,1.99934,1.99982,1.99934,1.99982,8000000.0
2006-08-23 11:30:00,1.99996,2.00007,1.99988,2.00007,7000000.0
2006-08-23 11:31:00,2.00027,2.00086,2.00027,2.00086,11000000.0
2006-08-23 11:33:00,2.00168,2.00222,2.00168,2.00222,7000000.0
2006-08-23 11:34:00,2.00191,2.00191,2.00105,2.00105,7000000.0
2006-08-23 11:35:00,2.001,2.00146,2.001,2.00146,10000000.0
2006-08-23 11:36:00,2.0013,2.00141,2.00121,2.00121,8000000.0
2006-08-23 11:37:00,2.0009,2.00155,2.0009,2.00154,8000000.0
2006-08-23 11:38:00,2.00167,2.00167,2.00156,2.00158,9000000.0
2006-08-23 11:39:00,2.00148,2.00163,2.00129,2.00129,9000000.0
2006-08-23 11:40:00,2.00106,2.00106,2.00074,2.00081,11000000.0
2006-08-23 11:41:00,2.00065,2.00065,2.0005,2.00055,11000000.0
2006-08-23 11:42:00,2.00126,2.00201,2.00126,2.00192,11000000.0
2006-08-23 11:43:00,2.00179,2.0019,2.00174,2.00174,7000000.0
2006-08-23 11:44:00,2.00186,2.00186,2.00177,2.00183,7000000.0
2006-08-23 11:45:00,2.00171,2.00187,2.00171,2.00184,11000000.0
2006-08-23 11:47:00,2.00179,2.00188,2.00161,2.00161,9000000.0
2006-08-23 11:48:00,2.0016,2.0017,2.0015,2.0017,10000000.0
2006-08-23 11:49:00,2.00192,2.00232,2.00192,2.00213,7000000.0
2006-08-23 11:50:00,2.00206,2.00206,2.00184,2.00184,7000000.0
2006-08-23 11:51:00,2.00223,2.00266,2.00223,2.00266,8000000.0
2006-08-23 11:52:00,2.00269,2.00285,2.00266,2.00285,10000000.0
2006-08-23 11:53:00,2.0026,2.0028,2.00259,2.00277,10000000.0
2006-08-23 11:54:00,2.00287,2.00343,2.00287,2.00343,9000000.0
2006-08-23 11:55:00,2.00313,2.00393,2.00305,2.00393,8000000.0
2006-08-23 11:56:00,2.00362,2.00362,2.00279,2.00279,11000000.0
2006-08-23 11:57:00,2.00263,2.00266,2.00242,2.00242,8000000.0
2006-08-23 11:58:00,2.00211,2.00246,2.00211,2.00246,9000000.0
2006-08-23 11:59:00,2.00249,2.00253,2.0023,2.0023,7000000.0
2006-08-23 12:00:00,2.00194,2.00194,2.00136,2.00136,7000000.0
2006-08-23 12:01:00,2.00129,2.00154,2.00129,2.00144,10000000.0
2006-08-23 12:02:00,2.00153,2.00174,2.0015,2.00174,10000000.0
2006-08-23 12:03:00,2.00145,2.00167,2.00145,2.00167,7000000.0
2006-08-23 12:08:00,2.00179,2.00204,2.00179,2.00187,9000000.0
2006-08-23 12:09:00,2.00203,2.00223,2.00196,2.00223,8000000.0
2006-08-23 12:11:00,2.00214,2.00225,2.00203,2.00206,7000000.0
2006-08-23 12:12:00,2.00204,2.00226,2.00198,2.0022,7000000.0
2006-08-23 12:13:00,2.00228,2.00229,2.00194,2.00213,10000000.0
2006-08-23 12:14:00,2.00226,2.00237,2.00223,2.00237,8000000.0
2006-08-23 12:15:00,2.0021,2.0021,2.00177,2.00198,8000000.0
2006-08-23 12:16:00,2.00184,2.00209,2.00184,2.00193,8000000.0
2006-08-23 12:17:00,2.00167,2.00188,2.00167,2.00171,8000000.0
2006-08-23 12:18:00,2.00164,2.00171,2.00159,2.00167,11000000.0
2006-08-23 12:19:00,2.00153,2.00158,2.00135,2.00158,9000000.0
2006-08-23 12:21:00,2.0007,2.0007,1.99886,1.99886,7000000.0
2006-08-23 12:22:00,2.00145,2.00177,2.00145,2.00168,8000000.0
2006-08-23 12:23:00,2.0017,2.0021,2.0017,2.00193,7000000.0
2006-08-23 12:24:00,2.00208,2.00209,2.00201,2.00201,7000000.0
2006-08-23 12:25:00,2.00206,2.00217,2.00192,2.0021,9000000.0
2006-08-23 12:26:00,2.00202,2.00209,2.002,2.00201,8000000.0
2006-08-23 12:27:00,2.00199,2.00199,2.00173,2.00174,10000000.0
2006-08-23 12:28:00,2.00176,2.00191,2.00166,2.00191,9000000.0
2006-08-23 12:29:00,2.00201,2.00211,2.00186,2.00206,9000000.0
2006-08-23 12:30:00,2.00222,2.00222,2.00196,2.0022,7000000.0
2006-08-23 12:31:00,2.00203,2.00203,2.00176,2.00196,11000000.0
2006-08-23 12:32:00,2.00187,2.00187,2.0016,2.0016,7000000.0
2006-08-23 12:33:00,2.00163,2.00172,2.00157,2.00157,7000000.0
2006-08-23 12:34:00,2.00167,2.00205,2.00167,2.00194,7000000.0
2006-08-23 12:35:00,2.00186,2.00186,2.00137,2.00137,8000000.0
2006-08-23 12:36:00,2.00166,2.00166,2.00127,2.00127,8000000.0
2006-08-23 12:38:00,2.00139,2.00146,2.00116,2.00134,8000000.0
2006-08-23 12:39:00,2.00118,2.00118,2.00107,2.00107,9000000.0
2006-08-23 12:40:00,2.00109,2.00148,2.00109,2.00141,7000000.0
2006-08-23 12:41:00,2.00142,2.00142,2.00131,2.00132,8000000.0
2006-08-23 12:42:00,2.00142,2.00167,2.00142,2.00166,9000000.0
2006-08-23 12:43:00,2.00158,2.00162,2.00149,2.00151,9000000.0
2006-08-23 12:44:00,2.00181,2.00182,2.00172,2.0018,8000000.0
2006-08-23 12:45:00,2.00164,2.00164,2.00108,2.00108,10000000.0
2006-08-23 12:46:00,2.00139,2.00159,2.00107,2.00107,9000000.0
2006-08-23 12:48:00,2.00087,2.00135,2.00087,2.00135,11000000.0
2006-08-23 12:50:00,2.00156,2.00184,2.00156,2.00184,7000000.0
2006-08-23 12:51:00,2.00197,2.002,2.00182,2.00188,8000000.0
2006-08-23 12:52:00,2.00199,2.00205,2.00172,2.00199,11000000.0
2006-08-23 12:54:00,2.00189,2.00191,2.00177,2.00186,7000000.0
2006-08-23 12:56:00,2.00179,2.00181,2.00164,2.00178,7000000.0
2006-08-23 12:58:00,2.00181,2.00185,2.00172,2.00177,8000000.0
2006-08-23 12:59:00,2.00182,2.00186,2.00168,2.0018,7000000.0
2006-08-23 13:00:00,2.00138,2.00145,2.00109,2.00145,8000000.0
2006-08-23 13:01:00,2.00129,2.00154,2.00129,2.00154,8000000.0
2006-08-23 13:02:00,2.00157,2.00157,2.00139,2.00151,7000000.0
2006-08-23 13:03:00,2.00146,2.00183,2.00146,2.00183,8000000.0
2006-08-23 13:04:00,2.00171,2.00177,2.00164,2.00168,7000000.0
2006-08-23 13:06:00,2.00146,2.00146,2.00119,2.00136,7000000.0
2006-08-23 13:07:00,2.00147,2.00147,2.00133,2.00144,7000000.0
2006-08-23 13:08:00,2.00136,2.00136,2.00108,2.00115,10000000.0
2006-08-23 13:09:00,2.00105,2.00105,2.00071,2.00081,7000000.0
2006-08-23 13:10:00,2.00089,2.00117,2.00089,2.00117,9000000.0
2006-08-23 13:11:00,2.00148,2.00165,2.00131,2.00164,8000000.0
2006-08-23 13:12:00,2.00165,2.00255,2.00165,2.00255,8000000.0
2006-08-23 13:13:00,2.00262,2.00276,2.00257,2.00276,9000000.0
2006-08-23 13:14:00,2.00274,2.00305,2.00268,2.00305,7000000.0
2006-08-23 13:15:00,2.00304,2.00304,2.00284,2.00304,8000000.0
2006-08-23 13:16:00,2.00309,2.00321,2.00306,2.00313,8000000.0
2006-08-23 13:17:00,2.00325,2.0033,2.00312,2.00329,9000000.0
2006-08-23 13:18:00,2.00303,2.00303,2.00283,2.00289,10000000.0
2006-08-23 13:19:00,2.00298,2.00302,2.00287,2.00291,8000000.0
2006-08-23 13:20:00,2.00291,2.00291,2.00265,2.00279,8000000.0
2006-08-23 13:21:00,2.00278,2.00286,2.00267,2.00286,7000000.0
2006-08-23 13:22:00,2.00285,2.00286,2.00262,2.00284,11000000.0
2006-08-23 13:23:00,2.00269,2.00285,2.00264,2.00285,8000000.0
2006-08-23 13:24:00,2.00284,2.00285,2.00261,2.00261,7000000.0
2006-08-23 13:25:00,2.0024,2.00257,2.0024,2.00252,11000000.0
2006-08-23 13:26:00,2.00265,2.00278,2.0026,2.0026,10000000.0
2006-08-23 13:27:00,2.00254,2.00272,2.00254,2.00264,8000000.0
2006-08-23 13:29:00,2.00245,2.00258,2.00245,2.00258,17000000.0
2006-08-23 13:30:00,2.00261,2.00275,2.00261,2.00275,7000000.0
2006-08-23 13:31:00,2.003,2.003,2.00277,2.00277,9000000.0
2006-08-23 13:32:00,2.00264,2.00264,2.00246,2.00261,14000000.0
2006-08-23 13:33:00,2.0026,2.0026,2.00247,2.00247,14000000.0
2006-08-23 13:34:00,2.00222,2.00226,2.00202,2.00202,31000000.0
2006-08-23 13:35:00,2.00188,2.00231,2.00188,2.00231,17000000.0
2006-08-23 13:36:00,2.00239,2.00245,2.00217,2.00217,24000000.0
2006-08-23 13:37:00,2.00221,2.00239,2.00221,2.00239,10000000.0
2006-08-23 13:38:00,2.00243,2.00262,2.00235,2.00252,18000000.0
2006-08-23 13:41:00,2.00292,2.00293,2.0028,2.00288,13000000.0
2006-08-23 13:42:00,2.00278,2.00278,2.00256,2.00268,5000000.0
2006-08-23 13:43:00,2.00288,2.00304,2.00285,2.00294,10000000.0
2006-08-23 13:45:00,2.00278,2.00294,2.00274,2.00294,22000000.0
2006-08-23 13:46:00,2.00296,2.00296,2.00278,2.00285,19000000.0
2006-08-23 13:47:00,2.00291,2.00314,2.00291,2.00313,17000000.0
2006-08-23 13:50:00,2.00289,2.00298,2.00289,2.00298,15000000.0
2006-08-23 13:51:00,2.00303,2.00308,2.00298,2.00308,22000000.0
2006-08-23 13:52:00,2.00308,2.00308,2.00284,2.00308,32000000.0
2006-08-23 13:53:00,2.00311,2.00311,2.003,2.003,28000000.0
2006-08-23 13:54:00,2.00298,2.00298,2.00275,2.00275,31000000.0
2006-08-23 13:55:00,2.00273,2.00279,2.00271,2.00279,20000000.0
2006-08-23 13:57:00,2.00277,2.00277,2.00261,2.00266,34000000.0
2006-08-23 13:58:00,2.00251,2.00256,2.0025,2.00256,16000000.0
2006-08-23 14:00:00,2.00238,2.00238,2.00195,2.00195,39000000.0
2006-08-23 14:01:00,2.002,2.002,2.00194,2.00196,30000000.0
2006-08-23 14:02:00,2.0021,2.00248,2.0021,2.00243,19000000.0
2006-08-23 14:03:00,2.00242,2.00242,2.00217,2.00219,23000000.0
2006-08-23 14:04:00,2.00207,2.00207,2.00194,2.00194,33000000.0
2006-08-23 14:05:00,2.00194,2.00208,2.00194,2.00207,28000000.0
2006-08-23 14:06:00,2.00218,2.00257,2.00218,2.0022,31000000.0
2006-08-23 14:07:00,2.0022,2.00264,2.0022,2.00264,31000000.0
2006-08-23 14:08:00,2.00262,2.00272,2.00249,2.0026,27000000.0
2006-08-23 14:09:00,2.00261,2.00278,2.00249,2.00249,27000000.0
2006-08-23 14:10:00,2.00281,2.00306,2.00281,2.00305,24000000.0
2006-08-23 14:11:00,2.00294,2.00295,2.00282,2.00284,21000000.0
2006-08-23 14:12:00,2.00247,2.00252,2.00214,2.00224,22000000.0
2006-08-23 14:13:00,2.00157,2.00157,2.00057,2.00101,13000000.0
2006-08-23 14:14:00,2.00134,2.00171,2.00128,2.00161,21000000.0
2006-08-23 14:15:00,2.00149,2.00149,2.00117,2.00126,25000000.0
2006-08-23 14:16:00,2.00137,2.00167,2.00135,2.0014,26000000.0
2006-08-23 14:17:00,2.00155,2.00156,2.00136,2.00136,32000000.0
2006-08-23 14:18:00,2.00138,2.00138,2.00131,2.00132,27000000.0
2006-08-23 14:19:00,2.00126,2.00129,2.0007,2.0007,35000000.0
2006-08-23 14:20:00,2.00065,2.00105,2.00065,2.00085,32000000.0
2006-08-23 14:21:00,2.00086,2.00091,2.00073,2.00091,39000000.0
2006-08-23 14:22:00,2.00098,2.00127,2.0009,2.00098,22000000.0
2006-08-23 14:24:00,2.00061,2.00061,2.00025,2.00054,10000000.0
2006-08-23 14:25:00,2.00067,2.00079,2.0006,2.00063,35000000.0
2006-08-23 14:26:00,2.00062,2.00062,2.00042,2.00051,18000000.0
2006-08-23 14:27:00,2.00045,2.00072,2.00045,2.00072,28000000.0
2006-08-23 14:28:00,2.00079,2.00083,2.00048,2.00057,21000000.0
2006-08-23 14:29:00,1.99986,2.00007,1.99968,2.00007,16000000.0
2006-08-23 14:30:00,2.0002,2.00027,2.00012,2.00027,25000000.0
2006-08-23 14:31:00,2.0002,2.0003,2.0002,2.00025,26000000.0
2006-08-23 14:32:00,2.00015,2.00028,2.0001,2.0001,32000000.0
2006-08-23 14:33:00,2.00009,2.00024,2.00002,2.00002,20000000.0
2006-08-23 14:34:00,2.0,2.0002,1.99976,2.0002,25000000.0
2006-08-23 14:36:00,2.00048,2.00048,2.0002,2.0003,11000000.0
2006-08-23 14:37:00,2.00065,2.00065,2.00034,2.00034,41000000.0
2006-08-23 14:38:00,1.99998,1.99998,1.9989,1.9989,54000000.0
2006-08-23 14:39:00,1.99882,1.99923,1.99882,1.99923,36000000.0
2006-08-23 14:40:00,1.99918,1.99918,1.9989,1.9989,36000000.0
2006-08-23 14:41:00,1.99924,1.99946,1.99924,1.99946,41000000.0
2006-08-23 14:42:00,1.99968,1.99983,1.99921,1.9994,19000000.0
2006-08-23 14:43:00,1.99972,1.99996,1.99972,1.99996,20000000.0
2006-08-23 14:44:00,1.99983,2.00008,1.99983,2.00008,25000000.0
2006-08-23 14:45:00,1.99996,1.99996,1.99946,1.99967,33000000.0
2006-08-23 14:46:00,1.9996,1.99964,1.99937,1.99937,11000000.0
2006-08-23 14:47:00,1.99925,1.99944,1.99925,1.99944,7000000.0
2006-08-23 14:48:00,1.9995,1.99971,1.9995,1.99971,21000000.0
2006-08-23 14:49:00,2.00002,2.00029,2.00002,2.00029,32000000.0
2006-08-23 14:50:00,2.00037,2.00044,2.00022,2.00022,33000000.0
2006-08-23 14:51:00,1.99988,2.00001,1.9997,2.00001,37000000.0
2006-08-23 14:52:00,2.00002,2.00012,1.99983,2.00012,17000000.0
2006-08-23 14:53:00,2.00014,2.00021,1.99995,2.00021,22000000.0
2006-08-23 14:54:00,1.99987,1.99987,1.99977,1.99977,17000000.0
2006-08-23 14:55:00,1.99987,2.00052,1.99987,2.00052,7000000.0
2006-08-23 14:56:00,2.00023,2.00063,2.00023,2.00045,21000000.0
2006-08-23 14:57:00,2.00039,2.00062,2.00039,2.00051,12000000.0
2006-08-23 14:58:00,2.0003,2.00085,2.0003,2.00057,31000000.0
2006-08-23 14:59:00,2.00092,2.00093,2.00061,2.00071,20000000.0
2006-08-23 15:00:00,2.0008,2.00125,2.0008,2.00125,32000000.0
2006-08-23 15:01:00,2.00123,2.00128,2.0011,2.00118,14000000.0
2006-08-23 15:02:00,2.00107,2.00107,2.00039,2.00039,26000000.0
2006-08-23 15:03:00,2.00017,2.00017,1.99976,1.99992,30000000.0
2006-08-23 15:04:00,1.9997,1.9997,1.99928,1.99961,29000000.0
2006-08-23 15:05:00,1.99973,2.00019,1.99973,2.00014,28000000.0
2006-08-23 15:06:00,2.00017,2.00019,1.9997,1.9997,16000000.0
2006-08-23 15:07:00,1.99992,2.00007,1.99984,2.00007,26000000.0
2006-08-23 15:08:00,1.99989,1.99989,1.99932,1.99932,25000000.0
2006-08-23 15:09:00,1.99901,1.99945,1.99901,1.99929,34000000.0
2006-08-23 15:10:00,1.99913,1.99933,1.99907,1.99933,36000000.0
2006-08-23 15:11:00,1.99949,1.99988,1.99949,1.9998,27000000.0
2006-08-23 15:12:00,1.99994,2.0001,1.99994,2.00007,26000000.0
2006-08-23 15:13:00,1.99996,1.99996,1.99967,1.99967,41000000.0
2006-08-23 15:14:00,1.99964,1.99964,1.99941,1.99942,30000000.0
2006-08-23 15:15:00,1.99944,1.99944,1.99931,1.99938,21000000.0
2006-08-23 15:16:00,1.9994,1.99954,1.9994,1.99954,9000000.0
2006-08-23 15:17:00,1.99968,2.00012,1.99968,2.00012,26000000.0
2006-08-23 15:18:00,2.00017,2.00017,1.99993,2.00012,10000000.0
2006-08-23 15:19:00,2.00012,2.00012,1.99985,1.99985,16000000.0
2006-08-23 15:20:00,1.99981,1.99994,1.9997,1.99981,20000000.0
2006-08-23 15:21:00,1.99972,2.00006,1.99971,2.00006,12000000.0
2006-08-23 15:22:00,2.00017,2.00053,2.00017,2.00025,22000000.0
2006-08-23 15:23:00,2.00027,2.00027,1.9999,2.00002,36000000.0
2006-08-23 15:24:00,2.00017,2.00017,2.0,2.0001,8000000.0
2006-08-23 15:25:00,2.00013,2.0002,2.00012,2.0002,14000000.0
2006-08-23 15:26:00,2.00034,2.00034,2.00002,2.00002,40000000.0
2006-08-23 15:27:00,2.00002,2.0001,2.00002,2.00007,32000000.0
2006-08-23 15:28:00,2.00009,2.00009,1.99988,1.99999,55000000.0
2006-08-23 15:29:00,2.00008,2.00025,1.99837,2.00023,47000000.0
2006-08-23 15:30:00,1.99821,2.00017,1.99821,2.00017,71000000.0
2006-08-23 15:31:00,1.99958,1.99958,1.99901,1.99901,58000000.0
2006-08-23 15:32:00,1.99922,1.99969,1.99922,1.99969,25000000.0
2006-08-23 15:33:00,1.9995,1.99965,1.99943,1.9995,32000000.0
2006-08-23 15:34:00,1.99952,1.99965,1.9995,1.99958,22000000.0
2006-08-23 15:35:00,1.99946,1.99946,1.99876,1.99908,30000000.0
2006-08-23 15:36:00,1.99913,1.99942,1.99913,1.99915,23000000.0
2006-08-23 15:37:00,1.99905,1.99932,1.99905,1.99918,24000000.0
2006-08-23 15:38:00,1.99912,1.99926,1.99892,1.99926,61000000.0
2006-08-23 15:39:00,1.99925,1.99925,1.99895,1.9992,40000000.0
2006-08-23 15:40:00,1.99889,1.99889,1.99828,1.99828,37000000.0
2006-08-23 15:41:00,1.99836,1.99848,1.99794,1.99794,43000000.0
2006-08-23 15:42:00,1.99827,1.99877,1.99827,1.99877,41000000.0
2006-08-23 15:43:00,1.99882,1.99903,1.99882,1.99903,30000000.0
2006-08-23 15:44:00,1.99897,1.99897,1.99851,1.99867,29000000.0
2006-08-23 15:45:00,1.9987,1.99899,1.9987,1.99899,36000000.0
2006-08-23 15:46:00,1.99913,1.99913,1.99905,1.99912,24000000.0
2006-08-23 15:47:00,1.99924,1.99964,1.99924,1.99944,31000000.0
2006-08-23 15:48:00,1.99928,1.9995,1.99906,1.99906,33000000.0
2006-08-23 15:49:00,1.99908,1.99934,1.99904,1.99934,25000000.0
2006-08-23 15:50:00,1.99973,1.99983,1.99969,1.99969,11000000.0
2006-08-23 15:51:00,1.99947,1.99947,1.99902,1.99913,37000000.0
2006-08-23 15:52:00,1.99909,1.99909,1.99868,1.99868,23000000.0
2006-08-23 15:53:00,1.99863,1.99866,1.99857,1.99857,15000000.0
2006-08-23 15:54:00,1.9984,1.99841,1.99829,1.99829,26000000.0
2006-08-23 15:55:00,1.9993,1.9993,1.99878,1.99898,33000000.0
2006-08-23 15:56:00,1.99907,1.99985,1.99907,1.99985,6000000.0
2006-08-23 15:57:00,1.99944,1.99944,1.9992,1.99936,34000000.0
2006-08-23 15:58:00,1.99946,1.99965,1.99946,1.99965,24000000.0
2006-08-23 15:59:00,1.99921,1.99941,1.99853,1.99853,23000000.0
2006-08-23 16:00:00,1.99996,2.00083,1.99996,2.00083,51000000.0
2006-08-23 16:01:00,2.00168,2.00168,2.00117,2.00117,31000000.0
2006-08-23 16:02:00,2.0008,2.00135,2.0008,2.00107,29000000.0
2006-08-23 16:03:00,2.00104,2.00129,2.00051,2.00051,51000000.0
2006-08-23 16:04:00,2.00017,2.00038,1.99993,2.00004,38000000.0
2006-08-23 16:05:00,2.00016,2.00062,2.00016,2.00027,37000000.0
2006-08-23 16:06:00,1.99951,1.99981,1.9995,1.99979,33000000.0
2006-08-23 16:07:00,1.99976,2.00007,1.99961,1.99961,37000000.0
2006-08-23 16:08:00,1.99931,1.99952,1.99906,1.99952,37000000.0
2006-08-23 16:09:00,1.99968,1.99984,1.9996,1.9996,44000000.0
2006-08-23 16:10:00,1.99945,1.99945,1.99908,1.99908,41000000.0
2006-08-23 16:11:00,1.99902,1.99934,1.99902,1.99934,27000000.0
2006-08-23 16:12:00,1.99943,1.99944,1.99918,1.99927,22000000.0
2006-08-23 16:13:00,1.99931,1.99952,1.99913,1.99952,38000000.0
2006-08-23 16:14:00,1.99974,1.99978,1.99954,1.99954,41000000.0
2006-08-23 16:15:00,1.99943,1.99964,1.99879,1.99964,42000000.0
2006-08-23 16:16:00,1.9995,1.9995,1.99887,1.99887,45000000.0
2006-08-23 16:17:00,1.99879,1.99902,1.99879,1.99902,22000000.0
2006-08-23 16:18:00,1.99921,1.99972,1.99903,1.99972,49000000.0
2006-08-23 16:19:00,1.99904,1.99904,1.99773,1.99838,27000000.0
2006-08-23 16:20:00,1.99854,1.99854,1.99768,1.99803,52000000.0
2006-08-23 16:21:00,1.99794,1.99812,1.99789,1.99812,37000000.0
2006-08-23 16:22:00,1.9978,1.99791,1.99735,1.99782,50000000.0
2006-08-23 16:23:00,1.9979,1.99823,1.99785,1.99823,48000000.0
2006-08-23 16:24:00,1.99796,1.99814,1.99774,1.99814,44000000.0
2006-08-23 16:25:00,1.9982,1.9985,1.99816,1.9985,28000000.0
2006-08-23 16:26:00,1.99874,1.99886,1.99867,1.99867,41000000.0
2006-08-23 16:27:00,1.99855,1.9989,1.99855,1.99872,46000000.0
2006-08-23 16:28:00,1.99862,1.99868,1.99849,1.99857,34000000.0
2006-08-23 16:29:00,1.99851,1.99881,1.99851,1.99881,24000000.0
2006-08-23 16:30:00,1.99872,1.99876,1.99849,1.99853,43000000.0
2006-08-23 16:31:00,1.998,1.99842,1.99774,1.99781,36000000.0
2006-08-23 16:32:00,1.99789,1.99803,1.99759,1.99789,34000000.0
2006-08-23 16:33:00,1.99807,1.99807,1.99781,1.99781,41000000.0
2006-08-23 16:34:00,1.998,1.998,1.99754,1.99754,29000000.0
2006-08-23 16:35:00,1.99819,1.99819,1.99716,1.99737,53000000.0
2006-08-23 16:36:00,1.99695,1.99709,1.99643,1.99663,43000000.0
2006-08-23 16:37:00,1.99709,1.99731,1.99705,1.99731,56000000.0
2006-08-23 16:38:00,1.99767,1.99827,1.99767,1.99827,34000000.0
2006-08-23 16:39:00,1.99834,1.99881,1.99834,1.99879,43000000.0
2006-08-23 16:40:00,1.99871,1.99871,1.998,1.99818,63000000.0
2006-08-23 16:41:00,1.99827,1.99857,1.99818,1.99827,44000000.0
2006-08-23 16:42:00,1.99801,1.99803,1.99776,1.99781,57000000.0
2006-08-23 16:43:00,1.99722,1.99725,1.99679,1.99703,20000000.0
2006-08-23 16:44:00,1.99726,1.99726,1.9971,1.99715,34000000.0
2006-08-23 16:45:00,1.9973,1.99787,1.9973,1.99787,41000000.0
2006-08-23 16:46:00,1.99822,1.9984,1.99816,1.99817,59000000.0
2006-08-23 16:47:00,1.99854,1.99863,1.99835,1.99844,55000000.0
2006-08-23 16:48:00,1.99842,1.99894,1.99842,1.99894,46000000.0
2006-08-23 16:49:00,1.99871,1.99885,1.99856,1.99881,35000000.0
2006-08-23 16:50:00,1.99875,1.99876,1.99841,1.99873,45000000.0
2006-08-23 16:51:00,1.99878,1.99878,1.99847,1.99847,30000000.0
2006-08-23 16:52:00,1.9985,1.99873,1.9985,1.99873,30000000.0
2006-08-23 16:53:00,1.99872,1.9994,1.99872,1.9994,19000000.0
2006-08-23 16:54:00,1.99958,1.99958,1.99865,1.99865,18000000.0
2006-08-23 16:55:00,1.99896,1.99896,1.99829,1.99829,40000000.0
2006-08-23 16:56:00,1.99816,1.99836,1.99789,1.99836,37000000.0
2006-08-23 16:57:00,1.99823,1.9983,1.99811,1.99811,17000000.0
2006-08-23 16:58:00,1.99807,1.99822,1.99791,1.99822,45000000.0
2006-08-23 16:59:00,1.99815,1.99825,1.99804,1.99825,39000000.0
2006-08-23 17:00:00,1.99806,1.99827,1.99806,1.99809,47000000.0
2006-08-23 17:01:00,1.99813,1.99814,1.99773,1.99789,26000000.0
2006-08-23 17:02:00,1.998,1.99837,1.99781,1.9983,33000000.0
2006-08-23 17:03:00,1.99845,1.99849,1.99826,1.99832,33000000.0
2006-08-23 17:04:00,1.9983,1.9983,1.99743,1.99743,37000000.0
2006-08-23 17:05:00,1.99811,1.99826,1.99804,1.99811,35000000.0
2006-08-23 17:06:00,1.99783,1.9979,1.9977,1.99786,46000000.0
2006-08-23 17:07:00,1.99767,1.99847,1.99763,1.99845,33000000.0
2006-08-23 17:08:00,1.99821,1.99821,1.99781,1.99781,45000000.0
2006-08-23 17:09:00,1.99775,1.99807,1.99775,1.99779,47000000.0
2006-08-23 17:10:00,1.99775,1.9979,1.99775,1.99784,6000000.0
2006-08-23 17:11:00,1.99808,1.9981,1.99762,1.99762,44000000.0
2006-08-23 17:12:00,1.99757,1.99761,1.99733,1.9975,23000000.0
2006-08-23 17:13:00,1.99737,1.99748,1.99714,1.99746,35000000.0
2006-08-23 17:14:00,1.99755,1.99756,1.99733,1.99733,27000000.0
2006-08-23 17:15:00,1.99741,1.99754,1.99739,1.99752,26000000.0
2006-08-23 17:16:00,1.99743,1.99777,1.99743,1.99777,27000000.0
2006-08-23 17:17:00,1.99765,1.99765,1.99756,1.99761,38000000.0
2006-08-23 17:18:00,1.99772,1.9979,1.99767,1.99788,29000000.0
2006-08-23 17:19:00,1.99791,1.99832,1.99784,1.99832,19000000.0
2006-08-23 17:20:00,1.99831,1.99831,1.99799,1.99799,29000000.0
2006-08-23 17:21:00,1.99806,1.99806,1.99758,1.99758,26000000.0
2006-08-23 17:22:00,1.99777,1.9979,1.99771,1.99772,30000000.0
2006-08-23 17:23:00,1.99775,1.99786,1.99762,1.9978,32000000.0
2006-08-23 17:24:00,1.99715,1.99715,1.99679,1.99706,23000000.0
2006-08-23 17:25:00,1.99687,1.99714,1.99678,1.99678,20000000.0
2006-08-23 17:26:00,1.99677,1.99714,1.99677,1.99711,18000000.0
2006-08-23 17:27:00,1.99714,1.99714,1.99676,1.99707,44000000.0
2006-08-23 17:28:00,1.99761,1.99786,1.99757,1.9976,39000000.0
2006-08-23 17:29:00,1.99755,1.99755,1.99679,1.99679,36000000.0
2006-08-23 17:30:00,1.99723,1.99836,1.99723,1.99828,61000000.0
2006-08-23 17:31:00,1.99802,1.99802,1.99774,1.9979,62000000.0
2006-08-23 17:32:00,1.99781,1.99799,1.99781,1.99783,54000000.0
2006-08-23 17:33:00,1.99776,1.99799,1.99776,1.99788,64000000.0
2006-08-23 17:34:00,1.99786,1.99799,1.99777,1.99791,60000000.0
2006-08-23 17:35:00,1.99781,1.99781,1.99759,1.99771,43000000.0
2006-08-23 17:36:00,1.99731,1.99731,1.99684,1.99684,58000000.0
2006-08-23 17:37:00,1.99715,1.9972,1.99695,1.99695,47000000.0
2006-08-23 17:38:00,1.99661,1.99676,1.99654,1.99654,44000000.0
2006-08-23 17:39:00,1.99664,1.99668,1.99651,1.99651,41000000.0
2006-08-23 17:40:00,1.99659,1.99685,1.99659,1.99663,59000000.0
2006-08-23 17:41:00,1.99663,1.99686,1.99663,1.99664,50000000.0
2006-08-23 17:42:00,1.99658,1.99686,1.9965,1.99665,37000000.0
2006-08-23 17:43:00,1.99681,1.99725,1.99681,1.99725,33000000.0
2006-08-23 17:44:00,1.99692,1.99692,1.99667,1.9968,46000000.0
2006-08-23 17:45:00,1.99675,1.99677,1.99665,1.99676,49000000.0
2006-08-23 17:46:00,1.99705,1.99706,1.99688,1.99706,56000000.0
2006-08-23 17:47:00,1.99713,1.99715,1.99701,1.99703,65000000.0
2006-08-23 17:48:00,1.99734,1.99734,1.99708,1.99724,61000000.0
2006-08-23 17:49:00,1.99677,1.99698,1.99661,1.99663,72000000.0
2006-08-23 17:50:00,1.9967,1.99728,1.9967,1.99728,53000000.0
2006-08-23 17:51:00,1.9974,1.99748,1.99735,1.99745,54000000.0
2006-08-23 17:52:00,1.99751,1.9976,1.99751,1.99753,51000000.0
2006-08-23 17:53:00,1.99799,1.99832,1.99799,1.99806,42000000.0
2006-08-23 17:54:00,1.99793,1.9981,1.99763,1.99763,32000000.0
2006-08-23 17:55:00,1.99755,1.99766,1.99749,1.99766,32000000.0
2006-08-23 17:56:00,1.99768,1.99771,1.99749,1.99749,47000000.0
2006-08-23 17:57:00,1.99736,1.99739,1.99724,1.9973,34000000.0
2006-08-23 17:58:00,1.99732,1.99732,1.99716,1.99716,44000000.0
2006-08-23 17:59:00,1.99721,1.99721,1.99705,1.99705,39000000.0
2006-08-23 18:00:00,1.99708,1.9976,1.99708,1.9976,32000000.0
2006-08-23 18:01:00,1.99751,1.99751,1.99708,1.99708,52000000.0
2006-08-23 18:02:00,1.99699,1.99757,1.99699,1.99757,30000000.0
2006-08-23 18:03:00,1.99781,1.99789,1.99775,1.99787,38000000.0
2006-08-23 18:04:00,1.9978,1.99787,1.9978,1.99787,38000000.0
2006-08-23 18:05:00,1.998,1.99834,1.998,1.99832,36000000.0
2006-08-23 18:06:00,1.9983,1.9983,1.99756,1.99756,32000000.0
2006-08-23 18:07:00,1.99765,1.99784,1.99765,1.99784,38000000.0
2006-08-23 18:08:00,1.99778,1.99814,1.99778,1.99814,56000000.0
2006-08-23 18:09:00,1.99855,1.99876,1.99851,1.99872,34000000.0
2006-08-23 18:10:00,1.99843,1.99843,1.9982,1.99822,26000000.0
2006-08-23 18:11:00,1.99818,1.99829,1.99818,1.9982,34000000.0
2006-08-23 18:12:00,1.9982,1.99821,1.99804,1.9981,24000000.0
2006-08-23 18:13:00,1.99794,1.99799,1.99781,1.99799,30000000.0
2006-08-23 18:14:00,1.99806,1.99839,1.99806,1.99814,22000000.0
2006-08-23 18:15:00,1.99807,1.99807,1.99787,1.99792,21000000.0
2006-08-23 18:16:00,1.99803,1.99803,1.99748,1.99797,66000000.0
2006-08-23 18:17:00,1.99793,1.99793,1.9977,1.99775,60000000.0
2006-08-23 18:18:00,1.99778,1.99778,1.99753,1.99753,33000000.0
2006-08-23 18:19:00,1.99745,1.99755,1.99735,1.99751,46000000.0
2006-08-23 18:20:00,1.99783,1.99794,1.99776,1.99794,61000000.0
2006-08-23 18:21:00,1.99787,1.99787,1.99749,1.99749,37000000.0
2006-08-23 18:22:00,1.99753,1.99753,1.99738,1.99744,49000000.0
2006-08-23 18:23:00,1.99728,1.99747,1.99721,1.99736,34000000.0
2006-08-23 18:24:00,1.99727,1.9975,1.9972,1.99745,47000000.0
2006-08-23 18:25:00,1.99748,1.99748,1.99733,1.99743,31000000.0
2006-08-23 18:26:00,1.9974,1.99746,1.99735,1.99735,43000000.0
2006-08-23 18:27:00,1.99735,1.99742,1.99733,1.99733,35000000.0
2006-08-23 18:28:00,1.99725,1.99725,1.99717,1.99719,18000000.0
2006-08-23 18:29:00,1.9971,1.99727,1.99705,1.99725,24000000.0
2006-08-23 18:30:00,1.99729,1.99741,1.99729,1.99737,32000000.0
2006-08-23 18:31:00,1.99751,1.99765,1.99746,1.99759,46000000.0
2006-08-23 18:32:00,1.99755,1.99757,1.99739,1.99748,55000000.0
2006-08-23 18:33:00,1.99729,1.99801,1.99723,1.99801,29000000.0
2006-08-23 18:34:00,1.99769,1.99773,1.99757,1.99773,32000000.0
2006-08-23 18:35:00,1.9979,1.99808,1.99786,1.99794,47000000.0
2006-08-23 18:36:00,1.99786,1.99786,1.9977,1.99783,65000000.0
2006-08-23 18:37:00,1.9977,1.99788,1.99759,1.99762,63000000.0
2006-08-23 18:38:00,1.99753,1.99769,1.99744,1.99768,61000000.0
2006-08-23 18:39:00,1.99806,1.99815,1.99791,1.99802,37000000.0
2006-08-23 18:40:00,1.99826,1.9983,1.99798,1.9981,52000000.0
2006-08-23 18:41:00,1.99801,1.99803,1.99774,1.99787,68000000.0
2006-08-23 18:42:00,1.99792,1.99821,1.99789,1.99813,40000000.0
2006-08-23 18:43:00,1.9982,1.99835,1.99813,1.99835,39000000.0
2006-08-23 18:44:00,1.99839,1.99842,1.99834,1.99834,33000000.0
2006-08-23 18:45:00,1.99828,1.99834,1.99818,1.9982,57000000.0
2006-08-23 18:46:00,1.99811,1.99852,1.99811,1.99852,61000000.0
2006-08-23 18:47:00,1.99862,1.99872,1.99862,1.9987,41000000.0
2006-08-23 18:48:00,1.99874,1.99876,1.99864,1.99864,26000000.0
2006-08-23 18:49:00,1.99852,1.99867,1.9985,1.99852,31000000.0
2006-08-23 18:51:00,1.9986,1.99864,1.99858,1.99858,17000000.0
2006-08-23 18:53:00,1.99903,1.99913,1.99879,1.99913,31000000.0
2006-08-23 18:54:00,1.99895,1.99921,1.99868,1.99921,11000000.0
2006-08-23 18:55:00,1.9992,1.9992,1.99859,1.9987,22000000.0
2006-08-23 18:56:00,1.99845,1.99854,1.99821,1.99821,16000000.0
2006-08-23 18:57:00,1.99821,1.99865,1.99821,1.99865,15000000.0
2006-08-23 18:58:00,1.99865,1.99865,1.99849,1.99849,19000000.0
2006-08-23 18:59:00,1.99858,1.99868,1.99821,1.99839,26000000.0
2006-08-23 19:00:00,1.99835,1.99838,1.99735,1.99735,12000000.0
2006-08-23 19:01:00,1.99759,1.9982,1.99759,1.99789,18000000.0
2006-08-23 19:02:00,1.99787,1.99811,1.99777,1.99798,23000000.0
2006-08-23 19:03:00,1.99796,1.99796,1.99782,1.99782,21000000.0
2006-08-23 19:04:00,1.99761,1.99779,1.99759,1.99762,55000000.0
2006-08-23 19:05:00,1.99766,1.99772,1.99765,1.99772,42000000.0
2006-08-23 19:06:00,1.99755,1.99776,1.99747,1.99776,63000000.0
2006-08-23 19:08:00,1.99781,1.99802,1.99781,1.99802,32000000.0
2006-08-23 19:09:00,1.99807,1.99817,1.99788,1.99806,56000000.0
2006-08-23 19:10:00,1.99818,1.99851,1.99812,1.99851,27000000.0
2006-08-23 19:11:00,1.99825,1.99834,1.99812,1.99832,36000000.0
2006-08-23 19:12:00,1.99837,1.99841,1.99834,1.99841,25000000.0
2006-08-23 19:14:00,1.99845,1.99856,1.99839,1.99856,37000000.0
2006-08-23 19:15:00,1.99858,1.99865,1.99851,1.99858,17000000.0
2006-08-23 19:16:00,1.99856,1.99891,1.99856,1.99891,23000000.0
2006-08-23 19:17:00,1.99896,1.99896,1.99887,1.99887,17000000.0
2006-08-23 19:18:00,1.99899,1.99905,1.99896,1.99905,30000000.0
2006-08-23 19:19:00,1.99888,1.99902,1.99888,1.99892,36000000.0
2006-08-23 19:20:00,1.99879,1.99879,1.99857,1.9987,23000000.0
2006-08-23 19:21:00,1.99867,1.99871,1.99859,1.99859,21000000.0
2006-08-23 19:22:00,1.99859,1.99893,1.99853,1.99887,25000000.0
2006-08-23 19:23:00,1.99878,1.9988,1.99833,1.99833,12000000.0
2006-08-23 19:24:00,1.99856,1.99891,1.99856,1.99877,39000000.0
2006-08-23 19:25:00,1.99878,1.99886,1.99869,1.99874,49000000.0
2006-08-23 19:26:00,1.99879,1.99901,1.99879,1.99888,48000000.0
2006-08-23 19:27:00,1.99884,1.99889,1.99873,1.99876,51000000.0
2006-08-23 19:28:00,1.99882,1.99882,1.99865,1.99867,40000000.0
2006-08-23 19:29:00,1.99868,1.99887,1.99849,1.9987,28000000.0
2006-08-23 19:31:00,1.99855,1.99898,1.99855,1.99881,28000000.0
2006-08-23 19:33:00,1.99903,1.99903,1.99879,1.99879,14000000.0
2006-08-23 19:34:00,1.99904,1.99904,1.99863,1.99872,49000000.0
2006-08-23 19:35:00,1.99875,1.99909,1.99875,1.99909,28000000.0
2006-08-23 19:36:00,1.99906,1.9992,1.99906,1.9992,16000000.0
2006-08-23 19:37:00,1.99914,1.99916,1.99895,1.99898,26000000.0
2006-08-23 19:38:00,1.99893,1.99911,1.99893,1.99907,8000000.0
2006-08-23 19:39:00,1.99922,1.99935,1.99911,1.99921,13000000.0
2006-08-23 19:40:00,1.99894,1.99916,1.99875,1.99875,16000000.0
2006-08-23 19:41:00,1.99925,1.99959,1.99919,1.99921,17000000.0
2006-08-23 19:42:00,1.9988,1.99924,1.9988,1.99924,19000000.0
2006-08-23 19:43:00,1.99926,1.99927,1.9991,1.99912,21000000.0
2006-08-23 19:44:00,1.99936,1.99936,1.99889,1.99917,21000000.0
2006-08-23 19:46:00,1.99899,1.99923,1.99891,1.99921,18000000.0
2006-08-23 19:47:00,1.99946,2.00048,1.99946,2.00048,22000000.0
2006-08-23 19:48:00,2.00038,2.00046,1.99929,1.99929,18000000.0
2006-08-23 19:49:00,1.999,1.99938,1.999,1.99928,27000000.0
2006-08-23 19:50:00,1.99941,1.99969,1.99941,1.99969,23000000.0
2006-08-23 19:51:00,1.99953,1.99977,1.99756,1.99977,7000000.0
2006-08-23 19:53:00,1.99994,2.00042,1.99994,2.00036,21000000.0
2006-08-23 19:54:00,2.0004,2.0004,2.00023,2.00023,9000000.0
2006-08-23 19:55:00,2.0001,2.00147,2.0001,2.0014,30000000.0
2006-08-23 19:56:00,2.00108,2.00108,2.00092,2.00095,20000000.0
2006-08-23 19:57:00,2.00103,2.00109,2.00085,2.00109,12000000.0
2006-08-23 19:58:00,2.00111,2.00115,2.00101,2.00115,13000000.0
2006-08-23 20:00:00,2.00079,2.00107,2.00068,2.00107,23000000.0
2006-08-23 20:01:00,2.00113,2.00113,2.00094,2.00094,13000000.0
2006-08-23 20:02:00,2.00135,2.00139,2.00112,2.00116,20000000.0
2006-08-23 20:04:00,2.00062,2.00095,2.00061,2.00093,27000000.0
2006-08-23 20:05:00,2.00101,2.00124,2.001,2.00114,23000000.0
2006-08-23 20:06:00,2.00079,2.00095,2.00079,2.00094,13000000.0
2006-08-23 20:07:00,2.0008,2.0008,2.0002,2.0002,29000000.0
2006-08-23 20:08:00,2.00015,2.00054,2.00015,2.00051,15000000.0
2006-08-23 20:09:00,2.00094,2.00108,2.00079,2.00108,17000000.0
2006-08-23 20:10:00,2.00104,2.00104,2.00035,2.00035,8000000.0
2006-08-23 20:11:00,2.00013,2.00043,1.99998,2.00043,10000000.0
2006-08-23 20:12:00,2.00022,2.00055,2.00022,2.00055,15000000.0
2006-08-23 20:13:00,2.00085,2.00085,2.00048,2.00065,17000000.0
2006-08-23 20:14:00,2.00036,2.00054,2.00026,2.00054,15000000.0
2006-08-23 20:15:00,2.00072,2.00078,2.00039,2.00039,10000000.0
2006-08-23 20:16:00,2.00031,2.00043,2.00021,2.00043,22000000.0
2006-08-23 20:17:00,2.00067,2.00079,2.00028,2.00053,7000000.0
2006-08-23 20:18:00,2.00069,2.00121,2.00069,2.00108,24000000.0
2006-08-23 20:19:00,2.00105,2.00105,2.00026,2.00026,9000000.0
2006-08-23 20:20:00,2.0001,2.00021,1.99999,2.00016,14000000.0
2006-08-23 20:21:00,2.00026,2.00026,1.99973,1.99973,7000000.0
2006-08-23 20:22:00,1.99979,1.99986,1.99979,1.99986,12000000.0
2006-08-23 20:23:00,2.0001,2.00016,2.00009,2.00009,8000000.0
2006-08-23 20:24:00,1.99958,1.99983,1.99958,1.99971,15000000.0
2006-08-23 20:25:00,1.99996,2.00016,1.99967,1.99967,16000000.0
2006-08-23 20:26:00,1.99969,1.99988,1.99968,1.99988,22000000.0
2006-08-23 20:27:00,2.0,2.00079,2.0,2.00073,11000000.0
2006-08-23 20:29:00,2.00101,2.0011,2.00094,2.00094,20000000.0
2006-08-23 20:30:00,2.00107,2.00125,2.00106,2.00116,27000000.0
2006-08-23 20:31:00,2.00128,2.00128,2.00114,2.00114,4000000.0
2006-08-23 20:32:00,2.00109,2.00118,2.00105,2.00109,20000000.0
2006-08-23 20:33:00,2.00131,2.0015,2.0013,2.0015,14000000.0
2006-08-23 20:34:00,2.00158,2.00172,2.00158,2.00164,28000000.0
2006-08-23 20:35:00,2.00173,2.00173,2.0014,2.0014,23000000.0
2006-08-23 20:36:00,2.0012,2.0012,2.00089,2.00089,11000000.0
2006-08-23 20:37:00,2.00063,2.00063,2.00031,2.00062,7000000.0
2006-08-23 20:38:00,2.00045,2.00052,1.99989,2.00052,10000000.0
2006-08-23 20:39:00,2.00004,2.00049,2.00004,2.00049,9000000.0
2006-08-23 20:40:00,2.00049,2.0005,2.0003,2.0003,8000000.0
2006-08-23 20:41:00,2.00035,2.00043,2.00031,2.00037,8000000.0
2006-08-23 20:42:00,2.00031,2.00044,2.00001,2.00001,15000000.0
2006-08-23 20:43:00,2.00011,2.00011,2.00004,2.00011,12000000.0
2006-08-23 20:44:00,2.00009,2.00028,2.00008,2.00028,7000000.0
2006-08-23 20:46:00,2.00035,2.00044,2.00034,2.00035,9000000.0
2006-08-23 20:47:00,2.0,2.00009,1.99996,2.00009,11000000.0
2006-08-23 20:48:00,2.00014,2.00057,2.00014,2.00049,11000000.0
2006-08-23 20:49:00,2.0007,2.0007,2.00062,2.00068,18000000.0
2006-08-23 20:50:00,1.99987,1.99987,1.9995,1.9995,7000000.0
2006-08-23 20:51:00,1.9992,1.9994,1.9992,1.99934,18000000.0
2006-08-23 20:52:00,1.99934,1.99937,1.99931,1.99933,15000000.0
2006-08-23 20:53:00,1.99929,1.99929,1.9992,1.99922,8000000.0
2006-08-23 20:54:00,1.99913,1.99934,1.99913,1.99934,10000000.0
2006-08-23 20:55:00,1.99933,1.99946,1.99929,1.99937,5000000.0
2006-08-23 20:56:00,1.99932,1.99932,1.99909,1.9992,8000000.0
2006-08-23 20:57:00,1.99921,1.99949,1.99921,1.99949,18000000.0
2006-08-23 20:58:00,1.99943,1.99943,1.99898,1.99909,14000000.0
2006-08-23 20:59:00,1.99919,1.99925,1.99904,1.99904,8000000.0
2006-08-23 21:00:00,1.99904,1.99904,1.9988,1.99882,7000000.0
2006-08-23 21:01:00,1.99893,1.99931,1.99893,1.99931,16000000.0
2006-08-23 21:02:00,1.99931,1.99951,1.99929,1.99951,8000000.0
2006-08-23 21:03:00,1.99949,1.99952,1.99941,1.99946,13000000.0
2006-08-23 21:04:00,1.99942,1.99945,1.99937,1.99941,8000000.0
2006-08-23 21:05:00,1.99935,1.99935,1.99915,1.99915,11000000.0
2006-08-23 21:06:00,1.99902,1.99911,1.99898,1.99909,8000000.0
2006-08-23 21:07:00,1.99894,1.99898,1.99887,1.99895,7000000.0
2006-08-23 21:08:00,1.99909,1.99922,1.99909,1.99921,11000000.0
2006-08-23 21:09:00,1.99926,1.99932,1.99926,1.99927,9000000.0
2006-08-23 21:10:00,1.9993,1.9993,1.99908,1.99927,10000000.0
2006-08-23 21:11:00,1.99928,1.99928,1.99901,1.99901,8000000.0
2006-08-23 21:12:00,1.99902,1.9991,1.99722,1.9991,10000000.0
2006-08-23 21:13:00,1.9991,1.99934,1.9991,1.99932,8000000.0
2006-08-23 21:14:00,1.99929,1.99929,1.99915,1.99926,7000000.0
2006-08-23 21:17:00,1.99934,1.99948,1.99931,1.99948,7000000.0
2006-08-23 21:18:00,1.99962,1.99978,1.99962,1.99976,7000000.0
2006-08-23 21:19:00,1.99963,1.99963,1.99939,1.99942,8000000.0
2006-08-23 21:20:00,1.99948,1.99948,1.99938,1.99942,12000000.0
2006-08-23 21:22:00,1.99933,1.99937,1.9993,1.99937,7000000.0
2006-08-23 21:23:00,1.99929,1.99944,1.99925,1.99944,10000000.0
2006-08-23 21:24:00,1.99949,1.99953,1.99929,1.99945,11000000.0
2006-08-23 21:26:00,1.99949,1.9995,1.99934,1.99934,5000000.0
2006-08-23 21:27:00,1.99947,1.99954,1.99947,1.99949,6000000.0
2006-08-23 21:28:00,1.99945,1.99945,1.99933,1.99941,20000000.0
2006-08-23 21:29:00,1.99937,1.99945,1.99926,1.99945,8000000.0
2006-08-23 21:31:00,1.9994,1.9994,1.99928,1.99932,4000000.0
2006-08-23 21:32:00,1.99926,1.99926,1.99904,1.99911,7000000.0
2006-08-23 21:33:00,1.9992,1.9992,1.99894,1.99894,6000000.0
2006-08-23 21:34:00,1.99876,1.99881,1.99872,1.99872,10000000.0
2006-08-23 21:35:00,1.99864,1.99872,1.99858,1.99872,11000000.0
2006-08-23 21:36:00,1.99886,1.99886,1.99861,1.9987,11000000.0
2006-08-23 21:37:00,1.99864,1.99867,1.99854,1.99862,11000000.0
2006-08-23 21:38:00,1.99857,1.99857,1.99811,1.99814,26000000.0
2006-08-23 21:39:00,1.9982,1.99831,1.9981,1.99831,18000000.0
2006-08-23 21:40:00,1.99848,1.99859,1.99845,1.99856,12000000.0
2006-08-23 21:41:00,1.99851,1.99851,1.99824,1.99841,7000000.0
2006-08-23 21:42:00,1.99857,1.99868,1.99857,1.99864,7000000.0
2006-08-23 21:43:00,1.99877,1.99879,1.99865,1.99866,11000000.0
2006-08-23 21:44:00,1.99865,1.99869,1.99854,1.99869,18000000.0
2006-08-23 21:47:00,1.99861,1.99871,1.99861,1.99869,4000000.0
2006-08-23 21:48:00,1.99881,1.99899,1.99881,1.99899,7000000.0
2006-08-23 21:49:00,1.9989,1.99897,1.99883,1.99897,8000000.0
2006-08-23 21:50:00,1.999,1.999,1.99886,1.99886,10000000.0
2006-08-23 21:51:00,1.99882,1.99889,1.99878,1.99889,7000000.0
2006-08-23 21:52:00,1.9989,1.99896,1.9988,1.99889,7000000.0
2006-08-23 21:53:00,1.99875,1.99882,1.99864,1.99864,8000000.0
2006-08-23 21:54:00,1.99891,1.99891,1.99885,1.99886,9000000.0
2006-08-23 21:55:00,1.99882,1.99891,1.99872,1.99881,11000000.0
2006-08-23 21:57:00,1.99875,1.99889,1.99875,1.99882,13000000.0
2006-08-23 21:58:00,1.99875,1.99881,1.99873,1.99878,6000000.0
2006-08-23 21:59:00,1.99868,1.9988,1.99857,1.99867,25000000.0
2006-08-23 22:00:00,1.99893,1.99901,1.99889,1.99894,12000000.0
2006-08-23 22:01:00,1.99906,1.99906,1.99892,1.999,6000000.0
2006-08-23 22:02:00,1.99881,1.99892,1.99881,1.99885,11000000.0
2006-08-23 22:03:00,1.9988,1.99894,1.9988,1.99885,9000000.0
2006-08-23 22:05:00,1.99876,1.99884,1.99867,1.99884,5000000.0
2006-08-23 22:06:00,1.99871,1.99897,1.99867,1.99897,8000000.0
2006-08-23 22:07:00,1.99886,1.99886,1.99878,1.99878,15000000.0
2006-08-23 22:09:00,1.99885,1.99887,1.99881,1.99881,13000000.0
2006-08-23 22:11:00,1.99883,1.99886,1.99872,1.99881,8000000.0
2006-08-23 22:14:00,1.99869,1.99878,1.99869,1.99876,13000000.0
2006-08-23 22:15:00,1.99871,1.99885,1.99871,1.99885,7000000.0
2006-08-23 22:16:00,1.99877,1.99895,1.99876,1.99886,8000000.0
2006-08-23 22:17:00,1.99877,1.99878,1.99873,1.99874,16000000.0
2006-08-23 22:18:00,1.99886,1.99887,1.99877,1.99883,5000000.0
2006-08-23 22:19:00,1.99882,1.99882,1.99867,1.99871,6000000.0
2006-08-23 22:20:00,1.99857,1.99883,1.99828,1.99869,7000000.0
2006-08-23 22:21:00,1.99847,1.99852,1.99841,1.99841,11000000.0
2006-08-23 22:22:00,1.99838,1.99851,1.99834,1.99851,8000000.0
2006-08-23 22:24:00,1.99827,1.99841,1.99818,1.99818,10000000.0
2006-08-23 22:27:00,1.99838,1.9984,1.99832,1.99835,10000000.0
2006-08-23 22:28:00,1.99839,1.99842,1.99834,1.99834,8000000.0
2006-08-23 22:29:00,1.99818,1.99841,1.99818,1.99841,7000000.0
2006-08-23 22:31:00,1.99852,1.99852,1.99827,1.99827,7000000.0
2006-08-23 22:32:00,1.99829,1.99833,1.9981,1.99819,7000000.0
2006-08-23 22:34:00,1.99812,1.99825,1.99798,1.99822,47000000.0
2006-08-23 22:35:00,1.99835,1.99841,1.99821,1.99841,8000000.0
2006-08-23 22:36:00,1.99824,1.9983,1.9982,1.99823,7000000.0
2006-08-23 22:37:00,1.99822,1.99824,1.99813,1.99824,28000000.0
2006-08-23 22:40:00,1.99825,1.99835,1.99821,1.99835,9000000.0
2006-08-23 22:41:00,1.99824,1.99831,1.99817,1.99817,16000000.0
2006-08-23 22:42:00,1.99794,1.99794,1.99768,1.99768,9000000.0
2006-08-23 22:43:00,1.9975,1.9975,1.99741,1.99742,11000000.0
2006-08-23 22:44:00,1.99738,1.99738,1.99721,1.99721,8000000.0
2006-08-23 22:45:00,1.99719,1.99722,1.99717,1.99717,12000000.0
2006-08-23 22:46:00,1.99728,1.99743,1.99723,1.99726,9000000.0
2006-08-23 22:47:00,1.99725,1.9973,1.99725,1.99727,16000000.0
2006-08-23 22:48:00,1.99736,1.99759,1.99736,1.99755,11000000.0
2006-08-23 22:49:00,1.99765,1.99765,1.99756,1.99757,12000000.0
2006-08-23 22:50:00,1.99752,1.99763,1.99752,1.99761,16000000.0
2006-08-23 22:52:00,1.9977,1.9977,1.99757,1.99768,5000000.0
2006-08-23 22:53:00,1.99759,1.99762,1.9975,1.99757,8000000.0
2006-08-23 22:54:00,1.99769,1.99778,1.99764,1.99775,7000000.0
2006-08-23 22:55:00,1.99785,1.99785,1.99766,1.99767,8000000.0
2006-08-23 22:56:00,1.99763,1.99767,1.99763,1.99767,8000000.0
2006-08-23 22:57:00,1.99771,1.99779,1.99751,1.99766,10000000.0
2006-08-23 22:58:00,1.99771,1.99771,1.99748,1.99749,7000000.0
2006-08-23 23:20:00,1.99762,1.99773,1.9975,1.99771,9000000.0
2006-08-23 23:21:00,1.99781,1.99781,1.99743,1.99743,5000000.0
2006-08-23 23:22:00,1.99723,1.99747,1.99723,1.99742,7000000.0
2006-08-23 23:23:00,1.99761,1.99765,1.99756,1.99765,6000000.0
2006-08-23 23:25:00,1.99773,1.99785,1.99773,1.99785,10000000.0
2006-08-23 23:26:00,1.99773,1.99773,1.9976,1.99766,5000000.0
2006-08-23 23:27:00,1.99772,1.99776,1.99759,1.99776,5000000.0
2006-08-23 23:29:00,1.99772,1.99778,1.99771,1.99775,25000000.0
2006-08-23 23:30:00,1.99776,1.99802,1.99776,1.9979,7000000.0
2006-08-23 23:31:00,1.99792,1.99815,1.99792,1.99807,14000000.0
2006-08-23 23:32:00,1.99796,1.99799,1.99769,1.99769,9000000.0
2006-08-23 23:33:00,1.99765,1.99769,1.9976,1.9976,5000000.0
2006-08-23 23:34:00,1.99701,1.99701,1.99681,1.99681,6000000.0
2006-08-23 23:37:00,1.99698,1.99775,1.99698,1.99775,8000000.0
2006-08-23 23:40:00,1.99788,1.9981,1.99787,1.99795,21000000.0
2006-08-23 23:41:00,1.9983,1.9983,1.99801,1.99808,7000000.0
2006-08-23 23:42:00,1.9979,1.99793,1.99785,1.99788,19000000.0
2006-08-23 23:43:00,1.99796,1.998,1.99792,1.99799,7000000.0
2006-08-23 23:45:00,1.99794,1.99803,1.99793,1.99799,7000000.0
2006-08-23 23:49:00,1.99787,1.99787,1.99727,1.99727,8000000.0
2006-08-23 23:50:00,1.99657,1.99676,1.99604,1.99604,8000000.0
2006-08-23 23:51:00,1.99677,1.99727,1.99677,1.99718,7000000.0
2006-08-23 23:52:00,1.99717,1.99717,1.99712,1.99712,7000000.0
2006-08-23 23:53:00,1.99691,1.99707,1.99614,1.99614,10000000.0
2006-08-23 23:54:00,1.99577,1.99641,1.99577,1.99593,7000000.0
2006-08-23 23:55:00,1.9961,1.99691,1.9961,1.99691,9000000.0
2006-08-23 23:56:00,1.99684,1.9971,1.9966,1.99663,12000000.0
2006-08-23 23:57:00,1.9964,1.99689,1.9963,1.99689,6000000.0
2006-08-23 23:58:00,1.99675,1.99675,1.9965,1.9965,8000000.0
2006-08-23 23:59:00,1.9969,1.99697,1.9969,1.99695,6000000.0
2006-08-24 00:00:00,1.99697,1.99704,1.99677,1.99688,7000000.0
2006-08-24 00:01:00,1.99688,1.99697,1.99676,1.99685,8000000.0
2006-08-24 00:02:00,1.99662,1.99662,1.9963,1.99646,9000000.0
2006-08-24 00:03:00,1.99693,1.99693,1.99672,1.99678,5000000.0
2006-08-24 00:05:00,1.99671,1.9968,1.99646,1.9965,9000000.0
2006-08-24 00:06:00,1.99653,1.99675,1.99653,1.99675,8000000.0
2006-08-24 00:09:00,1.99686,1.99693,1.9968,1.9969,9000000.0
2006-08-24 00:10:00,1.99666,1.99666,1.99652,1.99654,23000000.0
2006-08-24 00:11:00,1.99661,1.99705,1.99657,1.99698,11000000.0
2006-08-24 00:12:00,1.99684,1.9972,1.99679,1.99681,9000000.0
2006-08-24 00:13:00,1.9971,1.99759,1.9971,1.99759,8000000.0
2006-08-24 00:14:00,1.99751,1.99765,1.99747,1.99747,7000000.0
2006-08-24 00:16:00,1.99724,1.9975,1.99724,1.9975,9000000.0
2006-08-24 00:18:00,1.99755,1.99755,1.99745,1.99745,8000000.0
2006-08-24 00:22:00,1.99785,1.99785,1.99754,1.99766,6000000.0
2006-08-24 00:23:00,1.99745,1.99779,1.99745,1.99771,7000000.0
2006-08-24 00:24:00,1.99779,1.99789,1.99769,1.99774,8000000.0
2006-08-24 00:25:00,1.99756,1.99756,1.99734,1.99734,11000000.0
2006-08-24 00:26:00,1.99784,1.99784,1.99751,1.99775,7000000.0
2006-08-24 00:27:00,1.99748,1.99783,1.99745,1.99783,10000000.0
2006-08-24 00:28:00,1.99786,1.99799,1.9974,1.9974,8000000.0
2006-08-24 00:29:00,1.99732,1.99749,1.99721,1.99749,6000000.0
2006-08-24 00:30:00,1.99758,1.99822,1.99758,1.99822,7000000.0
2006-08-24 00:31:00,1.99824,1.99824,1.99776,1.99776,7000000.0
2006-08-24 00:32:00,1.99752,1.99753,1.99724,1.99742,7000000.0
2006-08-24 00:33:00,1.99747,1.99759,1.99747,1.99757,7000000.0
2006-08-24 00:34:00,1.99756,1.99808,1.99742,1.99808,7000000.0
2006-08-24 00:35:00,1.9981,1.99811,1.99801,1.99811,6000000.0
2006-08-24 00:36:00,1.99809,1.99809,1.99756,1.99759,5000000.0
2006-08-24 00:37:00,1.99747,1.9978,1.99747,1.9978,6000000.0
2006-08-24 00:38:00,1.99821,1.99833,1.99816,1.99822,7000000.0
2006-08-24 00:39:00,1.99822,1.99822,1.99807,1.99808,10000000.0
2006-08-24 00:40:00,1.99797,1.99822,1.99797,1.99804,7000000.0
2006-08-24 00:41:00,1.99789,1.99789,1.99766,1.99766,6000000.0
2006-08-24 00:42:00,1.9977,1.99785,1.99769,1.99779,8000000.0
2006-08-24 00:43:00,1.99773,1.99773,1.9976,1.9976,4000000.0
2006-08-24 00:44:00,1.99785,1.99785,1.99689,1.99696,11000000.0
2006-08-24 00:45:00,2.00013,2.00529,2.00013,2.00529,7000000.0
2006-08-24 00:46:00,2.00551,2.00551,2.00403,2.00403,10000000.0
2006-08-24 00:47:00,2.00411,2.0064,2.00411,2.0064,7000000.0
2006-08-24 00:48:00,2.0063,2.0063,2.00572,2.006,8000000.0
2006-08-24 00:49:00,2.00578,2.0061,2.00564,2.0061,5000000.0
2006-08-24 00:50:00,2.00606,2.00678,2.00606,2.00678,10000000.0
2006-08-24 00:51:00,2.00696,2.00718,2.0069,2.00711,8000000.0
2006-08-24 00:52:00,2.00746,2.00746,2.0072,2.0072,7000000.0
2006-08-24 00:54:00,2.00743,2.00743,2.00717,2.00719,10000000.0
2006-08-24 00:55:00,2.0071,2.0071,2.00696,2.00703,7000000.0
2006-08-24 00:56:00,2.00687,2.00687,2.00668,2.00677,6000000.0
2006-08-24 00:57:00,2.00679,2.00694,2.00679,2.00686,8000000.0
2006-08-24 00:58:00,2.00707,2.00754,2.00707,2.00738,10000000.0
2006-08-24 00:59:00,2.00709,2.00715,2.00705,2.00715,7000000.0
2006-08-24 01:00:00,2.00714,2.00715,2.00699,2.0071,19000000.0
2006-08-24 01:01:00,2.0072,2.00737,2.00705,2.00709,12000000.0
2006-08-24 01:02:00,2.00707,2.00735,2.00707,2.00724,8000000.0
2006-08-24 01:03:00,2.00737,2.00743,2.00717,2.00726,7000000.0
2006-08-24 01:04:00,2.00728,2.0076,2.00728,2.00739,8000000.0
2006-08-24 01:05:00,2.00715,2.00715,2.00627,2.00627,7000000.0
2006-08-24 01:06:00,2.00619,2.00652,2.00619,2.00652,8000000.0
2006-08-24 01:07:00,2.00644,2.00644,2.00606,2.00606,11000000.0
2006-08-24 01:08:00,2.00602,2.00602,2.00571,2.00596,10000000.0
2006-08-24 01:10:00,2.0061,2.00645,2.0061,2.00645,10000000.0
2006-08-24 01:11:00,2.00705,2.0077,2.00705,2.00769,11000000.0
2006-08-24 01:12:00,2.0078,2.0078,2.00737,2.00743,8000000.0
2006-08-24 01:13:00,2.00725,2.00725,2.00646,2.00646,8000000.0
2006-08-24 01:14:00,2.00639,2.00639,2.00623,2.00629,10000000.0
2006-08-24 01:15:00,2.00636,2.00704,2.00636,2.00704,10000000.0
2006-08-24 01:16:00,2.00735,2.00757,2.00735,2.00757,8000000.0
2006-08-24 01:17:00,2.00896,2.01161,2.00896,2.01129,11000000.0
2006-08-24 01:18:00,2.01111,2.01111,2.01021,2.01059,10000000.0
2006-08-24 01:19:00,2.01144,2.01203,2.01108,2.01108,11000000.0
2006-08-24 01:20:00,2.01093,2.01106,2.01068,2.01068,13000000.0
2006-08-24 01:21:00,2.01128,2.0114,2.01113,2.01129,7000000.0
2006-08-24 01:22:00,2.01149,2.0123,2.01149,2.0123,7000000.0
2006-08-24 01:23:00,2.01248,2.01272,2.01248,2.01272,8000000.0
2006-08-24 01:24:00,2.01269,2.01271,2.01255,2.01271,7000000.0
2006-08-24 01:25:00,2.01253,2.01253,2.01216,2.01242,8000000.0
2006-08-24 01:27:00,2.01243,2.01243,2.01217,2.01217,15000000.0
2006-08-24 01:28:00,2.01196,2.01243,2.01196,2.01243,9000000.0
2006-08-24 01:29:00,2.01216,2.01232,2.01202,2.01202,10000000.0
2006-08-24 01:30:00,2.01178,2.01178,2.01116,2.01131,10000000.0
2006-08-24 01:31:00,2.01103,2.01121,2.01099,2.01121,7000000.0
2006-08-24 01:32:00,2.01134,2.01134,2.01117,2.01125,18000000.0
2006-08-24 01:33:00,2.01127,2.0113,2.01122,2.01123,6000000.0
2006-08-24 01:34:00,2.0112,2.0113,2.01119,2.01124,16000000.0
2006-08-24 01:35:00,2.01122,2.01126,2.01112,2.01121,8000000.0
2006-08-24 01:36:00,2.01108,2.01108,2.01054,2.01054,9000000.0
2006-08-24 01:37:00,2.01004,2.01005,2.0098,2.01004,5000000.0
2006-08-24 01:38:00,2.01007,2.01027,2.01007,2.01008,12000000.0
2006-08-24 01:39:00,2.01014,2.01033,2.01014,2.01032,12000000.0
2006-08-24 01:40:00,2.01023,2.01023,2.01007,2.01007,7000000.0
2006-08-24 01:41:00,2.01004,2.01024,2.01004,2.01024,11000000.0
2006-08-24 01:42:00,2.01027,2.01027,2.0101,2.0101,7000000.0
2006-08-24 01:43:00,2.01015,2.01031,2.01003,2.01029,8000000.0
2006-08-24 01:44:00,2.01064,2.01067,2.01062,2.01065,7000000.0
2006-08-24 01:45:00,2.01074,2.01097,2.01074,2.01079,7000000.0
2006-08-24 01:46:00,2.01051,2.01077,2.01051,2.01068,7000000.0
2006-08-24 01:47:00,2.01061,2.0108,2.01055,2.01061,14000000.0
2006-08-24 01:48:00,2.01054,2.01054,2.01016,2.01027,7000000.0
2006-08-24 01:50:00,2.0103,2.01064,2.0103,2.01064,10000000.0
2006-08-24 01:51:00,2.01069,2.01082,2.01059,2.01059,16000000.0
2006-08-24 01:52:00,2.01053,2.01076,2.01053,2.01073,13000000.0
2006-08-24 01:53:00,2.01076,2.01079,2.01071,2.01071,7000000.0
2006-08-24 01:56:00,2.01042,2.01065,2.01042,2.01065,17000000.0
2006-08-24 01:57:00,2.01068,2.01104,2.01067,2.01104,13000000.0
2006-08-24 01:58:00,2.01115,2.01138,2.01115,2.01135,10000000.0
2006-08-24 01:59:00,2.0114,2.01179,2.01138,2.01171,7000000.0
2006-08-24 02:00:00,2.01138,2.01153,2.01136,2.01139,10000000.0
2006-08-24 02:01:00,2.01131,2.01142,2.01123,2.01127,8000000.0
2006-08-24 02:02:00,2.01125,2.01126,2.01099,2.01114,7000000.0
2006-08-24 02:03:00,2.01093,2.01104,2.00911,2.01091,10000000.0
2006-08-24 02:04:00,2.01083,2.01083,2.01065,2.01071,7000000.0
2006-08-24 02:05:00,2.01068,2.01083,2.01063,2.01074,10000000.0
2006-08-24 02:06:00,2.01078,2.01081,2.01064,2.01074,10000000.0
2006-08-24 02:07:00,2.01068,2.01068,2.01011,2.01011,8000000.0
2006-08-24 02:08:00,2.00973,2.00973,2.00935,2.00935,8000000.0
2006-08-24 02:09:00,2.00935,2.00997,2.00935,2.00997,7000000.0
2006-08-24 02:10:00,2.01001,2.01014,2.00984,2.00984,9000000.0
2006-08-24 02:11:00,2.01007,2.0101,2.00976,2.00976,8000000.0
2006-08-24 02:12:00,2.00981,2.01033,2.00981,2.01033,8000000.0
2006-08-24 02:13:00,2.01045,2.01053,2.01043,2.01051,7000000.0
2006-08-24 02:14:00,2.01036,2.01046,2.01008,2.01008,9000000.0
2006-08-24 02:15:00,2.00997,2.01035,2.00997,2.01035,8000000.0
2006-08-24 02:16:00,2.01044,2.0105,2.01042,2.01042,8000000.0
2006-08-24 02:17:00,2.01041,2.01049,2.01038,2.01049,6000000.0
2006-08-24 02:20:00,2.01031,2.01032,2.0101,2.0101,6000000.0
2006-08-24 02:22:00,2.01005,2.01007,2.00994,2.01007,8000000.0
2006-08-24 02:24:00,2.0102,2.01022,2.01011,2.01022,11000000.0
2006-08-24 02:25:00,2.01016,2.0102,2.01008,2.01008,11000000.0
2006-08-24 02:26:00,2.0103,2.01047,2.0103,2.01045,8000000.0
2006-08-24 02:27:00,2.01048,2.01048,2.01028,2.01028,9000000.0
2006-08-24 02:30:00,2.01043,2.01058,2.01043,2.01044,5000000.0
2006-08-24 02:31:00,2.01032,2.01032,2.01003,2.01003,8000000.0
2006-08-24 02:32:00,2.00994,2.00994,2.00966,2.00971,8000000.0
2006-08-24 02:33:00,2.00962,2.00991,2.00962,2.00991,8000000.0
2006-08-24 02:34:00,2.00983,2.01025,2.00983,2.01025,7000000.0
2006-08-24 02:35:00,2.01022,2.01024,2.0101,2.01016,11000000.0
2006-08-24 02:36:00,2.00987,2.01002,2.00983,2.00983,7000000.0
2006-08-24 02:37:00,2.00987,2.00993,2.0098,2.00988,7000000.0
2006-08-24 02:38:00,2.00975,2.00996,2.00975,2.00987,7000000.0
2006-08-24 02:39:00,2.00981,2.01022,2.00981,2.01018,8000000.0
2006-08-24 02:41:00,2.01031,2.01039,2.01016,2.01034,8000000.0
2006-08-24 02:42:00,2.0101,2.01012,2.00999,2.01011,8000000.0
2006-08-24 02:44:00,2.00998,2.01009,2.00998,2.01003,7000000.0
2006-08-24 02:45:00,2.01006,2.01006,2.0098,2.00998,8000000.0
2006-08-24 02:46:00,2.00997,2.01037,2.00987,2.01037,8000000.0
2006-08-24 02:47:00,2.00994,2.01013,2.00989,2.01013,9000000.0
2006-08-24 02:48:00,2.01004,2.01004,2.00908,2.00908,8000000.0
2006-08-24 02:49:00,2.00887,2.00901,2.00884,2.00898,11000000.0
2006-08-24 02:50:00,2.00894,2.00894,2.0087,2.00871,7000000.0
2006-08-24 02:51:00,2.00855,2.00857,2.00814,2.00857,8000000.0
2006-08-24 02:52:00,2.00885,2.00885,2.00855,2.00885,6000000.0
2006-08-24 02:53:00,2.00908,2.00908,2.00885,2.00885,8000000.0
2006-08-24 02:54:00,2.00887,2.00919,2.00887,2.00919,8000000.0
2006-08-24 02:55:00,2.00915,2.00921,2.00888,2.00892,8000000.0
2006-08-24 02:56:00,2.00912,2.00919,2.00906,2.00906,7000000.0
2006-08-24 02:57:00,2.00911,2.00941,2.00894,2.00941,8000000.0
2006-08-24 02:58:00,2.00941,2.00962,2.00941,2.00962,6000000.0
2006-08-24 02:59:00,2.01014,2.01096,2.01014,2.01096,9000000.0
2006-08-24 03:00:00,2.01078,2.01078,2.0102,2.0103,6000000.0
2006-08-24 03:01:00,2.01036,2.01106,2.01036,2.01103,8000000.0
2006-08-24 03:02:00,2.01137,2.01137,2.0102,2.0102,11000000.0
2006-08-24 03:03:00,2.01011,2.01011,2.00965,2.00965,7000000.0
2006-08-24 03:04:00,2.00938,2.00939,2.009,2.00918,7000000.0
2006-08-24 03:05:00,2.0091,2.0092,2.009,2.009,8000000.0
2006-08-24 03:06:00,2.00888,2.0093,2.00887,2.00898,8000000.0
2006-08-24 03:07:00,2.00863,2.00863,2.00813,2.00858,8000000.0
2006-08-24 03:08:00,2.00868,2.00868,2.0085,2.0085,5000000.0
2006-08-24 03:09:00,2.00864,2.00922,2.00864,2.00922,8000000.0
2006-08-24 03:10:00,2.00934,2.00939,2.00867,2.00867,7000000.0
2006-08-24 03:11:00,2.00869,2.00901,2.00867,2.00901,10000000.0
2006-08-24 03:12:00,2.00912,2.00915,2.00899,2.00899,7000000.0
2006-08-24 03:13:00,2.00872,2.00874,2.00833,2.00833,11000000.0
2006-08-24 03:14:00,2.00885,2.00957,2.00885,2.00957,11000000.0
2006-08-24 03:15:00,2.0096,2.00964,2.00933,2.00964,7000000.0
2006-08-24 03:16:00,2.00971,2.01003,2.00964,2.0098,7000000.0
2006-08-24 03:17:00,2.00963,2.00966,2.0091,2.0096,11000000.0
2006-08-24 03:18:00,2.0095,2.01021,2.0095,2.01021,10000000.0
2006-08-24 03:19:00,2.01033,2.01033,2.00993,2.00993,6000000.0
2006-08-24 03:20:00,2.0099,2.0099,2.00967,2.00973,7000000.0
2006-08-24 03:21:00,2.00987,2.01019,2.00965,2.01019,7000000.0
2006-08-24 03:22:00,2.01036,2.0104,2.01028,2.01031,7000000.0
2006-08-24 03:23:00,2.01039,2.01051,2.01031,2.01044,7000000.0
2006-08-24 03:24:00,2.01001,2.01001,2.00809,2.00985,8000000.0
2006-08-24 03:25:00,2.00948,2.0097,2.00948,2.0097,8000000.0
2006-08-24 03:26:00,2.00952,2.00991,2.0093,2.0093,11000000.0
2006-08-24 03:27:00,2.00938,2.00949,2.00923,2.00946,8000000.0
2006-08-24 03:28:00,2.00939,2.00961,2.00935,2.00961,10000000.0
2006-08-24 03:29:00,2.00954,2.00954,2.00896,2.00914,11000000.0
2006-08-24 03:30:00,2.00932,2.00932,2.00917,2.00928,7000000.0
2006-08-24 03:31:00,2.00922,2.00927,2.00922,2.00924,9000000.0
2006-08-24 03:32:00,2.00922,2.00954,2.00916,2.00954,6000000.0
2006-08-24 03:33:00,2.00933,2.00996,2.00933,2.00996,7000000.0
2006-08-24 03:34:00,2.00999,2.00999,2.00973,2.00973,8000000.0
2006-08-24 03:35:00,2.00955,2.00999,2.00955,2.00999,10000000.0
2006-08-24 03:36:00,2.01003,2.01003,2.00991,2.01002,5000000.0
2006-08-24 03:37:00,2.01035,2.01054,2.0103,2.01054,9000000.0
2006-08-24 03:38:00,2.01066,2.01066,2.01031,2.01039,7000000.0
2006-08-24 03:39:00,2.0106,2.0106,2.01031,2.01031,8000000.0
2006-08-24 03:40:00,2.01,2.01,2.00986,2.00986,4000000.0
2006-08-24 03:42:00,2.0097,2.00995,2.0097,2.00995,10000000.0
2006-08-24 03:43:00,2.01002,2.01002,2.00958,2.00958,8000000.0
2006-08-24 03:44:00,2.00975,2.00985,2.00963,2.00967,5000000.0
2006-08-24 03:45:00,2.00963,2.00968,2.00954,2.00968,8000000.0
2006-08-24 03:46:00,2.00963,2.00963,2.00944,2.00944,7000000.0
2006-08-24 03:47:00,2.00961,2.01001,2.00961,2.00988,7000000.0
2006-08-24 03:48:00,2.01008,2.01028,2.01006,2.01024,8000000.0
2006-08-24 03:49:00,2.01029,2.01044,2.01029,2.01036,8000000.0
2006-08-24 03:50:00,2.01004,2.01013,2.00999,2.01013,8000000.0
2006-08-24 03:53:00,2.00998,2.01,2.00955,2.00955,10000000.0
2006-08-24 03:54:00,2.00989,2.01005,2.00986,2.00986,7000000.0
2006-08-24 03:55:00,2.01012,2.01016,2.00992,2.01012,7000000.0
2006-08-24 03:56:00,2.00985,2.00985,2.00963,2.00981,7000000.0
2006-08-24 03:57:00,2.00967,2.00986,2.00959,2.00984,8000000.0
2006-08-24 04:02:00,2.00961,2.00987,2.00961,2.00986,8000000.0
2006-08-24 04:03:00,2.00963,2.00968,2.00942,2.0095,8000000.0
2006-08-24 04:04:00,2.0095,2.00962,2.00907,2.00907,8000000.0
2006-08-24 04:05:00,2.00931,2.00979,2.00922,2.00979,8000000.0
2006-08-24 04:06:00,2.00934,2.00934,2.00903,2.00909,9000000.0
2006-08-24 04:07:00,2.00919,2.00927,2.00905,2.00916,11000000.0
2006-08-24 04:08:00,2.00929,2.00942,2.00922,2.00932,7000000.0
2006-08-24 04:09:00,2.00926,2.00926,2.00881,2.00881,7000000.0
2006-08-24 04:10:00,2.00877,2.00898,2.00877,2.00897,8000000.0
2006-08-24 04:11:00,2.00906,2.00935,2.00906,2.00935,7000000.0
2006-08-24 04:12:00,2.00922,2.00929,2.00915,2.00925,7000000.0
2006-08-24 04:13:00,2.00929,2.00938,2.00924,2.00924,8000000.0
2006-08-24 04:14:00,2.00949,2.00975,2.00946,2.00959,7000000.0
2006-08-24 04:15:00,2.00948,2.00964,2.00947,2.00947,7000000.0
2006-08-24 04:17:00,2.00932,2.00937,2.00903,2.00931,7000000.0
2006-08-24 04:18:00,2.0092,2.00933,2.00919,2.0093,8000000.0
2006-08-24 04:19:00,2.00941,2.00957,2.00922,2.00957,8000000.0
2006-08-24 04:20:00,2.00957,2.0098,2.00951,2.0097,10000000.0
2006-08-24 04:21:00,2.00975,2.00985,2.00947,2.00947,8000000.0
2006-08-24 04:22:00,2.00954,2.00954,2.00872,2.00872,9000000.0
2006-08-24 04:23:00,2.00875,2.00879,2.00864,2.00871,7000000.0
2006-08-24 04:24:00,2.0087,2.00874,2.00858,2.00858,9000000.0
2006-08-24 04:25:00,2.00841,2.00841,2.00805,2.00807,7000000.0
2006-08-24 04:26:00,2.00802,2.00825,2.00802,2.00805,7000000.0
2006-08-24 04:27:00,2.00844,2.00865,2.00844,2.00862,8000000.0
2006-08-24 04:28:00,2.0085,2.00869,2.0084,2.00869,7000000.0
2006-08-24 04:29:00,2.00865,2.00871,2.00851,2.00862,8000000.0
2006-08-24 04:30:00,2.00849,2.00855,2.00833,2.00853,9000000.0
2006-08-24 04:31:00,2.00862,2.00869,2.00853,2.00865,10000000.0
2006-08-24 04:32:00,2.00864,2.00871,2.0083,2.00857,9000000.0
2006-08-24 04:34:00,2.00893,2.00893,2.00851,2.00851,7000000.0
2006-08-24 04:35:00,2.00851,2.00874,2.00851,2.00869,7000000.0
2006-08-24 04:36:00,2.00869,2.00889,2.00865,2.00874,8000000.0
2006-08-24 04:37:00,2.00878,2.00901,2.00878,2.00886,11000000.0
2006-08-24 04:38:00,2.00898,2.00898,2.00854,2.00854,9000000.0
2006-08-24 04:39:00,2.00853,2.0087,2.00853,2.00866,9000000.0
2006-08-24 04:40:00,2.00875,2.00882,2.00868,2.00873,9000000.0
2006-08-24 04:41:00,2.00871,2.00871,2.00857,2.00861,8000000.0
2006-08-24 04:42:00,2.00881,2.00881,2.00849,2.00873,7000000.0
2006-08-24 04:43:00,2.00881,2.00912,2.00862,2.00862,11000000.0
2006-08-24 04:44:00,2.00872,2.00881,2.00844,2.00881,9000000.0
2006-08-24 04:45:00,2.00931,2.01017,2.00931,2.00997,8000000.0
2006-08-24 04:46:00,2.01023,2.01026,2.01008,2.01008,6000000.0
2006-08-24 04:47:00,2.00997,2.01011,2.00997,2.01011,2000000.0
2006-08-24 04:48:00,2.01003,2.01003,2.00975,2.00978,7000000.0
2006-08-24 04:49:00,2.00984,2.01,2.00966,2.01,11000000.0
2006-08-24 04:51:00,2.00983,2.00983,2.0096,2.00966,7000000.0
2006-08-24 04:52:00,2.00947,2.00955,2.00927,2.0095,10000000.0
2006-08-24 04:53:00,2.00882,2.00944,2.00882,2.00913,9000000.0
2006-08-24 04:54:00,2.00943,2.00949,2.00935,2.00946,7000000.0
2006-08-24 04:55:00,2.00979,2.01003,2.00979,2.01003,8000000.0
2006-08-24 04:56:00,2.0096,2.00961,2.0094,2.0094,7000000.0
2006-08-24 04:57:00,2.00931,2.00946,2.00931,2.00943,8000000.0
2006-08-24 04:58:00,2.00939,2.00939,2.00908,2.00909,8000000.0
2006-08-24 04:59:00,2.00921,2.00921,2.00868,2.00883,8000000.0
2006-08-24 05:00:00,2.00865,2.00866,2.00823,2.00823,7000000.0
2006-08-24 05:01:00,2.00798,2.00808,2.00774,2.00774,7000000.0
2006-08-24 05:03:00,2.00787,2.00794,2.0076,2.0076,7000000.0
2006-08-24 05:04:00,2.00672,2.00763,2.00672,2.00763,7000000.0
2006-08-24 05:05:00,2.00737,2.00748,2.00732,2.00737,8000000.0
2006-08-24 05:06:00,2.00705,2.00716,2.00688,2.00688,8000000.0
2006-08-24 05:07:00,2.00697,2.00747,2.00697,2.00747,8000000.0
2006-08-24 05:08:00,2.00752,2.0076,2.0074,2.0074,10000000.0
2006-08-24 05:09:00,2.00754,2.00754,2.00734,2.00752,7000000.0
2006-08-24 05:10:00,2.00791,2.00814,2.00785,2.00806,7000000.0
2006-08-24 05:11:00,2.00805,2.00808,2.00776,2.00791,8000000.0
2006-08-24 05:12:00,2.00802,2.00812,2.00798,2.00804,11000000.0
2006-08-24 05:13:00,2.00815,2.00815,2.00799,2.00805,8000000.0
2006-08-24 05:14:00,2.00818,2.00834,2.00802,2.00802,11000000.0
2006-08-24 05:15:00,2.00802,2.00829,2.00802,2.00802,11000000.0
2006-08-24 05:16:00,2.00828,2.00843,2.00825,2.00825,9000000.0
2006-08-24 05:17:00,2.00804,2.00845,2.00804,2.00845,8000000.0
2006-08-24 05:18:00,2.0084,2.00845,2.0082,2.00845,8000000.0
2006-08-24 05:19:00,2.00841,2.00841,2.00787,2.00793,7000000.0
2006-08-24 05:20:00,2.00801,2.00863,2.00782,2.00863,10000000.0
2006-08-24 05:21:00,2.00854,2.00866,2.00848,2.00848,8000000.0
2006-08-24 05:22:00,2.00799,2.00827,2.00799,2.00827,7000000.0
2006-08-24 05:23:00,2.00812,2.00812,2.00793,2.00793,10000000.0
2006-08-24 05:24:00,2.00795,2.00805,2.00779,2.00791,7000000.0
2006-08-24 05:27:00,2.00811,2.00908,2.00811,2.00834,8000000.0
2006-08-24 05:29:00,2.00823,2.00829,2.00794,2.00804,7000000.0
2006-08-24 05:30:00,2.00798,2.00802,2.0078,2.0078,7000000.0
2006-08-24 05:31:00,2.00804,2.00858,2.00799,2.00858,8000000.0
2006-08-24 05:32:00,2.00869,2.00927,2.00869,2.00927,8000000.0
2006-08-24 05:33:00,2.0095,2.00992,2.00932,2.00932,9000000.0
2006-08-24 05:34:00,2.00977,2.00979,2.00944,2.00944,5000000.0
2006-08-24 05:37:00,2.00904,2.00925,2.009,2.00925,7000000.0
2006-08-24 05:38:00,2.00928,2.0094,2.00922,2.00922,6000000.0
2006-08-24 05:39:00,2.00932,2.00944,2.0093,2.00943,7000000.0
2006-08-24 05:40:00,2.00961,2.00968,2.0094,2.00965,8000000.0
2006-08-24 05:43:00,2.00964,2.0097,2.00947,2.00959,9000000.0
2006-08-24 05:45:00,2.00969,2.00986,2.0096,2.00977,11000000.0
2006-08-24 05:46:00,2.00963,2.00972,2.00959,2.00972,5000000.0
2006-08-24 05:47:00,2.00991,2.00991,2.00976,2.00976,8000000.0
2006-08-24 05:48:00,2.00966,2.00969,2.00929,2.00929,7000000.0
2006-08-24 05:49:00,2.00908,2.00917,2.00897,2.009,8000000.0
2006-08-24 05:52:00,2.00867,2.00885,2.00867,2.00879,8000000.0
2006-08-24 05:53:00,2.00877,2.00881,2.00874,2.00874,7000000.0
2006-08-24 05:54:00,2.00871,2.00878,2.00868,2.00872,10000000.0
2006-08-24 05:55:00,2.00845,2.00874,2.00841,2.00869,8000000.0
2006-08-24 05:57:00,2.00855,2.00855,2.00839,2.00839,8000000.0
2006-08-24 05:58:00,2.00841,2.00871,2.00832,2.00871,9000000.0
2006-08-24 05:59:00,2.00875,2.00878,2.00856,2.0086,10000000.0
2006-08-24 06:00:00,2.00851,2.00877,2.00851,2.00874,8000000.0
2006-08-24 06:04:00,2.00873,2.00884,2.00865,2.00875,7000000.0
2006-08-24 06:05:00,2.0087,2.00873,2.00842,2.00873,7000000.0
2006-08-24 06:06:00,2.00869,2.0087,2.00866,2.00866,5000000.0
2006-08-24 06:08:00,2.00859,2.00869,2.00852,2.00868,6000000.0
2006-08-24 06:09:00,2.0089,2.00966,2.0089,2.00893,8000000.0
2006-08-24 06:10:00,2.0088,2.00896,2.0088,2.00896,8000000.0
2006-08-24 06:11:00,2.00901,2.00903,2.00895,2.00903,8000000.0
2006-08-24 06:14:00,2.0088,2.009,2.00879,2.009,7000000.0
2006-08-24 06:15:00,2.00896,2.00896,2.00868,2.00868,8000000.0
2006-08-24 06:16:00,2.00881,2.00881,2.00856,2.00856,5000000.0
2006-08-24 06:17:00,2.00788,2.00828,2.00788,2.00828,7000000.0
2006-08-24 06:18:00,2.00832,2.00849,2.00822,2.00849,9000000.0
2006-08-24 06:20:00,2.0085,2.00873,2.0085,2.00873,3000000.0
2006-08-24 06:22:00,2.00881,2.00881,2.00856,2.00876,8000000.0
2006-08-24 06:23:00,2.00877,2.00877,2.00862,2.00865,8000000.0
2006-08-24 06:28:00,2.00856,2.00856,2.00826,2.0083,8000000.0
2006-08-24 06:29:00,2.00756,2.00759,2.0072,2.00759,8000000.0
2006-08-24 06:31:00,2.00771,2.00777,2.00756,2.00777,7000000.0
2006-08-24 06:32:00,2.00777,2.00782,2.00746,2.00746,6000000.0
2006-08-24 06:33:00,2.00739,2.0075,2.00737,2.0075,7000000.0
2006-08-24 06:34:00,2.0075,2.0075,2.00731,2.00731,7000000.0
2006-08-24 06:35:00,2.00741,2.00753,2.0074,2.00746,11000000.0
2006-08-24 06:36:00,2.00752,2.00794,2.00752,2.00766,5000000.0
2006-08-24 06:37:00,2.00773,2.00778,2.0076,2.00778,10000000.0
2006-08-24 06:38:00,2.00763,2.00775,2.00763,2.0077,5000000.0
2006-08-24 06:39:00,2.00769,2.00791,2.00768,2.00788,11000000.0
2006-08-24 06:41:00,2.00806,2.00818,2.00793,2.00793,7000000.0
2006-08-24 06:45:00,2.00839,2.00863,2.00839,2.00863,8000000.0
2006-08-24 06:46:00,2.00858,2.00858,2.00823,2.00837,10000000.0
2006-08-24 06:47:00,2.00836,2.00863,2.00836,2.00855,8000000.0
2006-08-24 06:48:00,2.00854,2.00854,2.00827,2.00829,7000000.0
2006-08-24 06:52:00,2.00841,2.00859,2.00835,2.00844,8000000.0
2006-08-24 06:53:00,2.00824,2.00824,2.00799,2.00806,8000000.0
2006-08-24 06:54:00,2.00812,2.00812,2.00779,2.00779,7000000.0
2006-08-24 06:55:00,2.00813,2.0082,2.00779,2.00812,7000000.0
2006-08-24 06:56:00,2.00824,2.00835,2.0081,2.00819,6000000.0
2006-08-24 06:57:00,2.00827,2.00849,2.00827,2.00848,7000000.0
2006-08-24 06:58:00,2.00828,2.0086,2.00826,2.0086,7000000.0
2006-08-24 07:00:00,2.0085,2.00874,2.00847,2.0087,7000000.0
2006-08-24 07:01:00,2.00864,2.00884,2.00836,2.00884,7000000.0
2006-08-24 07:02:00,2.00864,2.00886,2.00864,2.00886,7000000.0
2006-08-24 07:03:00,2.00872,2.00877,2.0086,2.00863,7000000.0
2006-08-24 07:04:00,2.0087,2.00878,2.00863,2.00876,8000000.0
2006-08-24 07:05:00,2.00884,2.00921,2.00871,2.00921,11000000.0
2006-08-24 07:06:00,2.0091,2.00941,2.0091,2.00931,11000000.0
2006-08-24 07:07:00,2.00936,2.0095,2.00935,2.00949,11000000.0
2006-08-24 07:08:00,2.00946,2.00949,2.00932,2.00942,9000000.0
2006-08-24 07:09:00,2.00949,2.0096,2.0094,2.0096,8000000.0
2006-08-24 07:10:00,2.00943,2.00943,2.00922,2.00925,7000000.0
2006-08-24 07:12:00,2.00924,2.00932,2.00922,2.00932,7000000.0
2006-08-24 07:13:00,2.00928,2.00956,2.00928,2.00956,8000000.0
2006-08-24 07:14:00,2.00964,2.00979,2.00946,2.00979,7000000.0
2006-08-24 07:15:00,2.00984,2.00984,2.00964,2.00969,10000000.0
2006-08-24 07:17:00,2.00949,2.00971,2.00945,2.00945,11000000.0
2006-08-24 07:18:00,2.00935,2.00946,2.00934,2.00944,8000000.0
2006-08-24 07:19:00,2.00949,2.00991,2.00949,2.00982,8000000.0
2006-08-24 07:20:00,2.00955,2.00961,2.00929,2.00961,9000000.0
2006-08-24 07:22:00,2.0096,2.00987,2.00957,2.00987,11000000.0
2006-08-24 07:23:00,2.00998,2.00998,2.00952,2.0099,7000000.0
2006-08-24 07:24:00,2.00965,2.00976,2.00953,2.00953,9000000.0
2006-08-24 07:25:00,2.00954,2.00954,2.00926,2.00947,8000000.0
2006-08-24 07:26:00,2.00947,2.0095,2.00928,2.00928,7000000.0
2006-08-24 07:27:00,2.00941,2.00955,2.00939,2.00955,7000000.0
2006-08-24 07:28:00,2.00963,2.00972,2.00933,2.00935,7000000.0
2006-08-24 07:29:00,2.0091,2.00956,2.0091,2.00949,8000000.0
2006-08-24 07:30:00,2.009,2.00948,2.009,2.00948,8000000.0
2006-08-24 07:31:00,2.0096,2.00976,2.00949,2.00949,7000000.0
2006-08-24 07:32:00,2.00992,2.01012,2.00987,2.00998,9000000.0
2006-08-24 07:33:00,2.00992,2.00992,2.00971,2.00987,8000000.0
2006-08-24 07:34:00,2.00981,2.00981,2.00956,2.00956,11000000.0
2006-08-24 07:35:00,2.00969,2.00986,2.00969,2.00986,8000000.0
2006-08-24 07:36:00,2.00992,2.01021,2.00992,2.01021,7000000.0
2006-08-24 07:37:00,2.00985,2.00985,2.00972,2.00972,7000000.0
2006-08-24 07:38:00,2.00942,2.00956,2.00926,2.00956,11000000.0
2006-08-24 07:40:00,2.00956,2.00983,2.00956,2.00976,8000000.0
2006-08-24 07:41:00,2.00953,2.00972,2.00953,2.00958,9000000.0
2006-08-24 07:42:00,2.00953,2.00953,2.00927,2.00945,11000000.0
2006-08-24 07:43:00,2.00955,2.00979,2.00955,2.00979,7000000.0
2006-08-24 07:44:00,2.00983,2.00983,2.00934,2.00936,7000000.0
2006-08-24 07:45:00,2.00925,2.00925,2.00898,2.00903,7000000.0
2006-08-24 07:46:00,2.00852,2.00902,2.00852,2.00895,7000000.0
2006-08-24 07:47:00,2.00926,2.00949,2.00926,2.00949,7000000.0
2006-08-24 07:48:00,2.00928,2.00928,2.00876,2.00876,8000000.0
2006-08-24 07:49:00,2.00836,2.00886,2.00836,2.00886,8000000.0
2006-08-24 07:50:00,2.00919,2.00919,2.00892,2.0091,7000000.0
2006-08-24 07:51:00,2.00921,2.00926,2.00898,2.00926,8000000.0
2006-08-24 07:52:00,2.00916,2.00927,2.00908,2.00909,10000000.0
2006-08-24 07:53:00,2.00878,2.00916,2.00878,2.00916,11000000.0
2006-08-24 07:54:00,2.00916,2.00916,2.00873,2.00873,9000000.0
2006-08-24 07:55:00,2.0089,2.00904,2.00887,2.00898,9000000.0
2006-08-24 07:56:00,2.00901,2.00901,2.00873,2.00873,9000000.0
2006-08-24 07:57:00,2.00886,2.00907,2.00871,2.00871,7000000.0
2006-08-24 07:58:00,2.00883,2.00897,2.00883,2.00897,7000000.0
2006-08-24 07:59:00,2.00878,2.0092,2.00863,2.0092,7000000.0
2006-08-24 08:00:00,2.00905,2.00912,2.00888,2.00888,8000000.0
2006-08-24 08:01:00,2.00903,2.00916,2.00885,2.00905,10000000.0
2006-08-24 08:02:00,2.0094,2.0094,2.00911,2.00911,7000000.0
2006-08-24 08:03:00,2.00872,2.00885,2.00861,2.00883,8000000.0
2006-08-24 08:04:00,2.00878,2.00893,2.00865,2.00886,8000000.0
2006-08-24 08:05:00,2.00897,2.00914,2.00897,2.009,8000000.0
2006-08-24 08:06:00,2.00847,2.00873,2.00847,2.0086,6000000.0
2006-08-24 08:07:00,2.00914,2.00938,2.00913,2.00938,7000000.0
2006-08-24 08:08:00,2.00932,2.00932,2.0088,2.00885,7000000.0
2006-08-24 08:09:00,2.00889,2.00901,2.00888,2.00901,7000000.0
2006-08-24 08:10:00,2.00925,2.00927,2.00915,2.00919,7000000.0
2006-08-24 08:12:00,2.00918,2.00937,2.0091,2.00921,9000000.0
2006-08-24 08:13:00,2.00915,2.00992,2.00915,2.00992,7000000.0
2006-08-24 08:14:00,2.00983,2.00983,2.00925,2.00925,9000000.0
2006-08-24 08:15:00,2.00918,2.00948,2.00918,2.00948,8000000.0
2006-08-24 08:16:00,2.00989,2.00991,2.00973,2.00991,11000000.0
2006-08-24 08:17:00,2.00972,2.00972,2.00939,2.00939,7000000.0
2006-08-24 08:18:00,2.00924,2.00934,2.00908,2.00915,9000000.0
2006-08-24 08:19:00,2.00869,2.00869,2.00821,2.00829,7000000.0
2006-08-24 08:20:00,2.00809,2.00876,2.00809,2.00876,8000000.0
2006-08-24 08:21:00,2.00885,2.00913,2.00885,2.0091,8000000.0
2006-08-24 08:22:00,2.00896,2.00954,2.00896,2.00954,8000000.0
2006-08-24 08:23:00,2.00951,2.00954,2.00921,2.00954,7000000.0
2006-08-24 08:24:00,2.00962,2.00962,2.00943,2.00945,7000000.0
2006-08-24 08:25:00,2.00954,2.00956,2.0093,2.00956,8000000.0
2006-08-24 08:26:00,2.00952,2.00952,2.0091,2.0091,7000000.0
2006-08-24 08:27:00,2.00932,2.0096,2.00898,2.00898,10000000.0
2006-08-24 08:28:00,2.00897,2.00958,2.00897,2.00958,7000000.0
2006-08-24 08:29:00,2.00994,2.01,2.00977,2.00988,10000000.0
2006-08-24 08:30:00,2.01006,2.0102,2.01005,2.01014,7000000.0
2006-08-24 08:31:00,2.01014,2.01026,2.00999,2.01009,10000000.0
2006-08-24 08:32:00,2.0097,2.00994,2.00951,2.00972,8000000.0
2006-08-24 08:33:00,2.00963,2.00963,2.00929,2.00929,7000000.0
2006-08-24 08:34:00,2.00928,2.00943,2.00928,2.00943,9000000.0
2006-08-24 08:35:00,2.00942,2.00961,2.00937,2.00961,9000000.0
2006-08-24 08:36:00,2.01029,2.01029,2.0097,2.0097,8000000.0
2006-08-24 08:37:00,2.0098,2.00988,2.00968,2.00973,9000000.0
2006-08-24 08:38:00,2.00969,2.00994,2.00969,2.00994,10000000.0
2006-08-24 08:39:00,2.00963,2.00988,2.00953,2.00953,11000000.0
2006-08-24 08:40:00,2.0095,2.00965,2.00941,2.00965,8000000.0
2006-08-24 08:41:00,2.00957,2.00981,2.00942,2.00965,11000000.0
2006-08-24 08:42:00,2.01011,2.01011,2.00965,2.0098,10000000.0
2006-08-24 08:43:00,2.00958,2.00964,2.00943,2.00964,8000000.0
2006-08-24 08:44:00,2.00962,2.00995,2.00962,2.00982,10000000.0
2006-08-24 08:45:00,2.00972,2.00991,2.00959,2.0096,8000000.0
2006-08-24 08:46:00,2.00941,2.00957,2.00802,2.00957,8000000.0
2006-08-24 08:47:00,2.00949,2.00955,2.0094,2.00955,7000000.0
2006-08-24 08:48:00,2.0097,2.0097,2.00945,2.00961,8000000.0
2006-08-24 08:49:00,2.00961,2.00961,2.00937,2.00937,11000000.0
2006-08-24 08:50:00,2.00965,2.00969,2.0095,2.00969,7000000.0
2006-08-24 08:52:00,2.00959,2.00965,2.00955,2.00964,9000000.0
2006-08-24 08:53:00,2.00968,2.00974,2.00917,2.00957,8000000.0
2006-08-24 08:54:00,2.00981,2.00993,2.0096,2.00963,8000000.0
2006-08-24 08:56:00,2.00948,2.00951,2.00935,2.00948,7000000.0
2006-08-24 08:57:00,2.00956,2.00964,2.00937,2.00937,8000000.0
2006-08-24 08:58:00,2.00968,2.00999,2.00968,2.00999,7000000.0
2006-08-24 08:59:00,2.01005,2.01025,2.01002,2.01025,7000000.0
2006-08-24 09:00:00,2.01005,2.01005,2.00986,2.00989,8000000.0
2006-08-24 09:01:00,2.00993,2.0101,2.0099,2.00995,9000000.0
2006-08-24 09:02:00,2.00961,2.00991,2.00961,2.00967,10000000.0
2006-08-24 09:03:00,2.00956,2.0099,2.00956,2.00977,7000000.0
2006-08-24 09:04:00,2.00993,2.00999,2.00979,2.00992,7000000.0
2006-08-24 09:05:00,2.00978,2.0102,2.00978,2.01008,7000000.0
2006-08-24 09:06:00,2.00965,2.00977,2.00958,2.00973,11000000.0
2006-08-24 09:07:00,2.0098,2.0098,2.00958,2.00969,8000000.0
2006-08-24 09:08:00,2.00968,2.00968,2.00935,2.00946,7000000.0
2006-08-24 09:09:00,2.00933,2.00941,2.00927,2.00941,11000000.0
2006-08-24 09:10:00,2.00931,2.0094,2.00891,2.00891,7000000.0
2006-08-24 09:11:00,2.00885,2.00941,2.00884,2.00941,9000000.0
2006-08-24 09:12:00,2.00937,2.00971,2.00937,2.00957,8000000.0
2006-08-24 09:13:00,2.00947,2.00955,2.00921,2.00921,9000000.0
2006-08-24 09:14:00,2.00941,2.00941,2.00916,2.00935,11000000.0
2006-08-24 09:15:00,2.00925,2.00936,2.00925,2.00928,7000000.0
2006-08-24 09:18:00,2.00934,2.00934,2.0092,2.00922,8000000.0
2006-08-24 09:19:00,2.00876,2.00876,2.00856,2.00871,7000000.0
2006-08-24 09:20:00,2.00876,2.00889,2.00875,2.00881,7000000.0
2006-08-24 09:21:00,2.00902,2.00924,2.00897,2.0092,8000000.0
2006-08-24 09:22:00,2.0091,2.00927,2.0091,2.00927,8000000.0
2006-08-24 09:23:00,2.00926,2.00964,2.00926,2.00964,7000000.0
2006-08-24 09:24:00,2.0096,2.00962,2.00948,2.00955,8000000.0
2006-08-24 09:25:00,2.00928,2.00928,2.00906,2.00925,7000000.0
2006-08-24 09:26:00,2.00923,2.00929,2.00918,2.00925,11000000.0
2006-08-24 09:27:00,2.00949,2.00949,2.00934,2.00934,11000000.0
2006-08-24 09:28:00,2.00934,2.00984,2.00934,2.00984,9000000.0
2006-08-24 09:29:00,2.01019,2.01028,2.00984,2.00993,8000000.0
2006-08-24 09:30:00,2.00982,2.00982,2.00968,2.00978,7000000.0
2006-08-24 09:33:00,2.00977,2.00977,2.00959,2.00964,8000000.0
2006-08-24 09:34:00,2.00966,2.0097,2.00947,2.00947,7000000.0
2006-08-24 09:35:00,2.00929,2.00929,2.00905,2.00905,10000000.0
2006-08-24 09:36:00,2.00892,2.00909,2.00891,2.00909,8000000.0
2006-08-24 09:37:00,2.00919,2.00931,2.0091,2.00925,11000000.0
2006-08-24 09:38:00,2.00918,2.0095,2.00742,2.00949,11000000.0
2006-08-24 09:39:00,2.00947,2.00957,2.00946,2.00954,7000000.0
2006-08-24 09:40:00,2.0094,2.0094,2.00926,2.00926,9000000.0
2006-08-24 09:41:00,2.00939,2.00948,2.00929,2.00938,8000000.0
2006-08-24 09:42:00,2.00953,2.00996,2.00953,2.00996,10000000.0
2006-08-24 09:43:00,2.01012,2.01012,2.00961,2.00961,11000000.0
2006-08-24 09:44:00,2.00955,2.00976,2.00952,2.00952,8000000.0
2006-08-24 09:45:00,2.0094,2.00967,2.00939,2.00967,7000000.0
2006-08-24 09:46:00,2.0097,2.0097,2.00897,2.0093,11000000.0
2006-08-24 09:47:00,2.00927,2.00956,2.00923,2.00956,9000000.0
2006-08-24 09:48:00,2.00955,2.00978,2.00955,2.00978,7000000.0
2006-08-24 09:49:00,2.00975,2.00983,2.0096,2.00969,11000000.0
2006-08-24 09:50:00,2.00945,2.00945,2.00912,2.00939,8000000.0
2006-08-24 09:51:00,2.00939,2.00957,2.00925,2.00957,8000000.0
2006-08-24 09:52:00,2.00961,2.00961,2.00924,2.00924,8000000.0
2006-08-24 09:53:00,2.0092,2.00943,2.0092,2.00938,10000000.0
2006-08-24 09:54:00,2.00955,2.00962,2.00955,2.00959,6000000.0
2006-08-24 09:55:00,2.00958,2.00958,2.00945,2.00946,8000000.0
2006-08-24 09:56:00,2.00929,2.00948,2.00929,2.00944,10000000.0
2006-08-24 09:57:00,2.00913,2.00936,2.00912,2.00912,8000000.0
2006-08-24 09:58:00,2.00893,2.00893,2.00844,2.00844,8000000.0
2006-08-24 09:59:00,2.00856,2.00883,2.00856,2.00871,10000000.0
2006-08-24 10:00:00,2.0085,2.01129,2.00801,2.01129,10000000.0
2006-08-24 10:01:00,2.01215,2.01215,2.01139,2.01139,10000000.0
2006-08-24 10:02:00,2.01183,2.01414,2.01183,2.01414,10000000.0
2006-08-24 10:03:00,2.0141,2.01522,2.01392,2.01522,7000000.0
2006-08-24 10:04:00,2.01479,2.01479,2.01339,2.01339,7000000.0
2006-08-24 10:05:00,2.01324,2.01384,2.01324,2.01358,11000000.0
2006-08-24 10:06:00,2.01362,2.01382,2.01362,2.01368,7000000.0
2006-08-24 10:07:00,2.01399,2.01408,2.01354,2.01354,7000000.0
2006-08-24 10:08:00,2.01267,2.01325,2.01239,2.01325,7000000.0
2006-08-24 10:09:00,2.01427,2.01435,2.01402,2.01405,7000000.0
2006-08-24 10:10:00,2.01422,2.01434,2.01404,2.0143,7000000.0
2006-08-24 10:11:00,2.01459,2.01463,2.0144,2.0144,7000000.0
2006-08-24 10:12:00,2.01433,2.0145,2.01389,2.01389,8000000.0
2006-08-24 10:13:00,2.01341,2.01392,2.01341,2.01392,8000000.0
2006-08-24 10:14:00,2.01574,2.01576,2.01545,2.01545,7000000.0
2006-08-24 10:15:00,2.01536,2.01556,2.01503,2.01556,10000000.0
2006-08-24 10:16:00,2.01471,2.01471,2.01435,2.01442,7000000.0
2006-08-24 10:17:00,2.01419,2.01442,2.01399,2.01409,11000000.0
2006-08-24 10:18:00,2.01395,2.01425,2.01388,2.01404,8000000.0
2006-08-24 10:19:00,2.01395,2.01451,2.01395,2.01451,9000000.0
2006-08-24 10:20:00,2.01473,2.01476,2.01458,2.01458,7000000.0
2006-08-24 10:21:00,2.01454,2.01461,2.01448,2.01459,8000000.0
2006-08-24 10:22:00,2.01438,2.01438,2.01421,2.01434,7000000.0
2006-08-24 10:23:00,2.01425,2.01464,2.01425,2.01435,7000000.0
2006-08-24 10:24:00,2.01462,2.01462,2.01437,2.01453,7000000.0
2006-08-24 10:25:00,2.01452,2.01452,2.01423,2.01438,9000000.0
2006-08-24 10:26:00,2.01436,2.01442,2.01422,2.0144,11000000.0
2006-08-24 10:27:00,2.01446,2.01454,2.01428,2.01454,8000000.0
2006-08-24 10:28:00,2.01444,2.01455,2.01434,2.01434,9000000.0
2006-08-24 10:29:00,2.01445,2.01471,2.01435,2.01471,8000000.0
2006-08-24 10:30:00,2.01447,2.01458,2.01436,2.0144,8000000.0
2006-08-24 10:31:00,2.01427,2.01427,2.01377,2.01378,7000000.0
2006-08-24 10:32:00,2.01337,2.01337,2.01273,2.01273,9000000.0
2006-08-24 10:33:00,2.01251,2.01253,2.01228,2.01253,7000000.0
2006-08-24 10:34:00,2.01258,2.01279,2.01258,2.01279,7000000.0
2006-08-24 10:35:00,2.01271,2.01271,2.01241,2.01269,7000000.0
2006-08-24 10:36:00,2.01294,2.013,2.01274,2.01284,8000000.0
2006-08-24 10:37:00,2.01274,2.01274,2.0125,2.0125,8000000.0
2006-08-24 10:38:00,2.0126,2.0128,2.01256,2.01264,10000000.0
2006-08-24 10:39:00,2.01258,2.01271,2.01249,2.01271,8000000.0
2006-08-24 10:40:00,2.0127,2.0127,2.0125,2.01262,7000000.0
2006-08-24 10:41:00,2.01288,2.01349,2.01288,2.0134,9000000.0
2006-08-24 10:42:00,2.01345,2.01345,2.01309,2.01309,7000000.0
2006-08-24 10:43:00,2.01274,2.01281,2.01252,2.01281,10000000.0
2006-08-24 10:44:00,2.01225,2.01225,2.01163,2.01163,7000000.0
2006-08-24 10:45:00,2.01191,2.01227,2.01187,2.01227,8000000.0
2006-08-24 10:46:00,2.01238,2.01246,2.01214,2.01229,8000000.0
2006-08-24 10:47:00,2.01253,2.01264,2.01237,2.0126,7000000.0
2006-08-24 10:48:00,2.01279,2.01279,2.01252,2.01253,8000000.0
2006-08-24 10:49:00,2.01249,2.01249,2.01213,2.01217,9000000.0
2006-08-24 10:50:00,2.01217,2.01217,2.01138,2.01166,8000000.0
2006-08-24 10:51:00,2.01207,2.01256,2.01189,2.01256,9000000.0
2006-08-24 10:52:00,2.01269,2.01318,2.01269,2.01318,8000000.0
2006-08-24 10:53:00,2.01329,2.01344,2.01309,2.01344,9000000.0
2006-08-24 10:54:00,2.01354,2.01363,2.01346,2.01346,10000000.0
2006-08-24 10:55:00,2.01357,2.01362,2.01318,2.01318,7000000.0
2006-08-24 10:56:00,2.01301,2.01317,2.01125,2.01296,7000000.0
2006-08-24 10:57:00,2.01287,2.01296,2.01253,2.01253,8000000.0
2006-08-24 10:58:00,2.01255,2.01255,2.01231,2.01233,7000000.0
2006-08-24 10:59:00,2.01248,2.01284,2.01248,2.01254,11000000.0
2006-08-24 11:00:00,2.01239,2.01239,2.01055,2.01055,7000000.0
2006-08-24 11:01:00,2.0122,2.01254,2.0122,2.01252,8000000.0
2006-08-24 11:02:00,2.01238,2.01252,2.01238,2.01246,7000000.0
2006-08-24 11:03:00,2.01222,2.01297,2.01222,2.01297,11000000.0
2006-08-24 11:04:00,2.01296,2.01309,2.01294,2.01297,11000000.0
2006-08-24 11:05:00,2.0132,2.01345,2.0132,2.01345,7000000.0
2006-08-24 11:07:00,2.01347,2.01355,2.01338,2.01338,7000000.0
2006-08-24 11:08:00,2.01348,2.0138,2.01348,2.01377,9000000.0
2006-08-24 11:09:00,2.01389,2.01406,2.01383,2.01406,8000000.0
2006-08-24 11:10:00,2.01409,2.01409,2.01377,2.01385,8000000.0
2006-08-24 11:11:00,2.01383,2.01415,2.01383,2.01391,10000000.0
2006-08-24 11:12:00,2.01355,2.01376,2.01354,2.01376,7000000.0
2006-08-24 11:13:00,2.01365,2.01365,2.0132,2.01336,11000000.0
2006-08-24 11:14:00,2.0132,2.01341,2.0132,2.01328,11000000.0
2006-08-24 11:15:00,2.01326,2.01326,2.01299,2.01305,7000000.0
2006-08-24 11:16:00,2.01285,2.01299,2.01285,2.01299,7000000.0
2006-08-24 11:17:00,2.01347,2.01357,2.01321,2.01321,7000000.0
2006-08-24 11:18:00,2.01318,2.01329,2.01291,2.01315,10000000.0
2006-08-24 11:20:00,2.01312,2.01322,2.01279,2.01279,8000000.0
2006-08-24 11:21:00,2.01202,2.01243,2.012,2.01243,7000000.0
2006-08-24 11:22:00,2.01271,2.01284,2.01264,2.01266,8000000.0
2006-08-24 11:23:00,2.01288,2.01312,2.01288,2.0131,8000000.0
2006-08-24 11:24:00,2.01312,2.01316,2.01309,2.01315,7000000.0
2006-08-24 11:25:00,2.01321,2.01332,2.01318,2.01318,8000000.0
2006-08-24 11:26:00,2.01324,2.01349,2.01324,2.01349,11000000.0
2006-08-24 11:27:00,2.01355,2.01355,2.01315,2.01331,8000000.0
2006-08-24 11:28:00,2.01344,2.01378,2.01344,2.01378,7000000.0
2006-08-24 11:29:00,2.01375,2.01375,2.01344,2.01358,8000000.0
2006-08-24 11:30:00,2.01355,2.01408,2.01355,2.01407,7000000.0
2006-08-24 11:31:00,2.01341,2.0136,2.01324,2.01351,11000000.0
2006-08-24 11:32:00,2.01392,2.01397,2.01385,2.01385,11000000.0
2006-08-24 11:33:00,2.01368,2.01368,2.01347,2.01352,7000000.0
2006-08-24 11:34:00,2.01328,2.01351,2.01318,2.01351,7000000.0
2006-08-24 11:35:00,2.01391,2.01409,2.01384,2.01409,10000000.0
2006-08-24 11:36:00,2.01418,2.0143,2.0141,2.0141,8000000.0
2006-08-24 11:37:00,2.01401,2.01446,2.01401,2.01434,8000000.0
2006-08-24 11:38:00,2.01431,2.01431,2.01411,2.01416,9000000.0
2006-08-24 11:39:00,2.01401,2.01415,2.01401,2.01409,9000000.0
2006-08-24 11:40:00,2.01421,2.01421,2.01402,2.01412,11000000.0
2006-08-24 11:42:00,2.01397,2.01402,2.01366,2.0137,11000000.0
2006-08-24 11:43:00,2.01346,2.01369,2.01346,2.01366,7000000.0
2006-08-24 11:44:00,2.01376,2.01376,2.01361,2.0137,7000000.0
2006-08-24 11:45:00,2.0136,2.01397,2.0136,2.01397,11000000.0
2006-08-24 11:46:00,2.01399,2.01404,2.01381,2.01381,7000000.0
2006-08-24 11:47:00,2.01344,2.0137,2.01309,2.01309,9000000.0
2006-08-24 11:48:00,2.01268,2.0129,2.01264,2.0129,10000000.0
2006-08-24 11:49:00,2.01407,2.01587,2.01407,2.01587,7000000.0
2006-08-24 11:50:00,2.0156,2.0156,2.01481,2.01524,7000000.0
2006-08-24 11:51:00,2.01531,2.01538,2.015,2.01538,8000000.0
2006-08-24 11:52:00,2.01484,2.01524,2.01428,2.01524,10000000.0
2006-08-24 11:53:00,2.01543,2.01588,2.01543,2.01588,10000000.0
2006-08-24 11:54:00,2.01589,2.01614,2.01575,2.01614,9000000.0
2006-08-24 11:55:00,2.01608,2.01628,2.01592,2.01592,8000000.0
2006-08-24 11:56:00,2.0156,2.0156,2.01396,2.01483,11000000.0
2006-08-24 11:57:00,2.01479,2.01479,2.01455,2.01455,8000000.0
2006-08-24 11:58:00,2.01448,2.01459,2.01427,2.01438,9000000.0
2006-08-24 11:59:00,2.01426,2.01426,2.01404,2.01405,7000000.0
2006-08-24 12:00:00,2.01411,2.0145,2.01411,2.0145,7000000.0
2006-08-24 12:01:00,2.01428,2.01443,2.01425,2.01434,10000000.0
2006-08-24 12:02:00,2.01459,2.01459,2.01393,2.01393,10000000.0
2006-08-24 12:04:00,2.01379,2.01379,2.01355,2.01365,9000000.0
2006-08-24 12:05:00,2.01356,2.01356,2.01291,2.01291,11000000.0
2006-08-24 12:06:00,2.01262,2.01262,2.01217,2.01244,7000000.0
2006-08-24 12:07:00,2.01235,2.0126,2.01233,2.01233,7000000.0
2006-08-24 12:08:00,2.01261,2.01301,2.0126,2.01299,9000000.0
2006-08-24 12:09:00,2.01326,2.01348,2.01323,2.01348,8000000.0
2006-08-24 12:10:00,2.01342,2.01342,2.01241,2.01241,8000000.0
2006-08-24 12:11:00,2.01201,2.01222,2.01191,2.01191,7000000.0
2006-08-24 12:12:00,2.01221,2.01228,2.01212,2.01217,7000000.0
2006-08-24 12:13:00,2.01222,2.01233,2.01199,2.01213,10000000.0
2006-08-24 12:15:00,2.01203,2.01207,2.01183,2.01199,8000000.0
2006-08-24 12:16:00,2.01171,2.012,2.01171,2.01193,8000000.0
2006-08-24 12:17:00,2.01181,2.01181,2.0117,2.01173,8000000.0
2006-08-24 12:18:00,2.01198,2.01198,2.01186,2.0119,11000000.0
2006-08-24 12:19:00,2.01174,2.01212,2.01174,2.01211,9000000.0
2006-08-24 12:20:00,2.0119,2.0119,2.01171,2.01182,10000000.0
2006-08-24 12:21:00,2.01135,2.01135,2.0094,2.0094,7000000.0
2006-08-24 12:22:00,2.01146,2.01158,2.01131,2.01156,8000000.0
2006-08-24 12:23:00,2.01165,2.01178,2.01153,2.01153,7000000.0
2006-08-24 12:24:00,2.01156,2.01156,2.01126,2.01126,7000000.0
2006-08-24 12:25:00,2.01125,2.01125,2.01106,2.01118,9000000.0
2006-08-24 12:26:00,2.01116,2.01139,2.0111,2.01139,8000000.0
2006-08-24 12:27:00,2.01134,2.01134,2.01085,2.01085,10000000.0
2006-08-24 12:29:00,2.01097,2.01104,2.0109,2.01104,9000000.0
2006-08-24 12:30:00,2.01103,2.01122,2.01088,2.01122,7000000.0
2006-08-24 12:31:00,2.01123,2.01135,2.01114,2.01135,11000000.0
2006-08-24 12:32:00,2.01129,2.01129,2.01097,2.01097,7000000.0
2006-08-24 12:33:00,2.01079,2.01079,2.01012,2.01012,7000000.0
2006-08-24 12:34:00,2.01001,2.01008,2.00997,2.00997,7000000.0
2006-08-24 12:35:00,2.00992,2.00992,2.00984,2.00984,8000000.0
2006-08-24 12:36:00,2.00992,2.00992,2.00958,2.00982,8000000.0
2006-08-24 12:37:00,2.00978,2.00994,2.00978,2.00993,9000000.0
2006-08-24 12:39:00,2.00989,2.00989,2.0098,2.0098,9000000.0
2006-08-24 12:40:00,2.0093,2.0093,2.00817,2.00887,7000000.0
2006-08-24 12:41:00,2.009,2.00912,2.00881,2.00912,8000000.0
2006-08-24 12:42:00,2.0094,2.00992,2.0094,2.00992,9000000.0
2006-08-24 12:43:00,2.00993,2.01005,2.00979,2.00979,9000000.0
2006-08-24 12:44:00,2.01,2.01,2.00982,2.00988,8000000.0
2006-08-24 12:45:00,2.00976,2.00986,2.00938,2.00982,10000000.0
2006-08-24 12:46:00,2.00993,2.01006,2.00986,2.00998,9000000.0
2006-08-24 12:47:00,2.01019,2.01027,2.01,2.01,10000000.0
2006-08-24 12:48:00,2.00966,2.0099,2.00966,2.0099,11000000.0
2006-08-24 12:50:00,2.00979,2.01003,2.00978,2.01003,7000000.0
2006-08-24 12:52:00,2.00998,2.01002,2.00967,2.01002,11000000.0
2006-08-24 12:53:00,2.01002,2.01004,2.0098,2.00988,8000000.0
2006-08-24 12:54:00,2.01061,2.01069,2.01054,2.01056,7000000.0
2006-08-24 12:55:00,2.01058,2.01058,2.01024,2.01039,8000000.0
2006-08-24 12:56:00,2.01042,2.01051,2.01031,2.01033,7000000.0
2006-08-24 12:57:00,2.01079,2.01115,2.01068,2.01068,7000000.0
2006-08-24 12:58:00,2.01052,2.01052,2.01034,2.01044,8000000.0
2006-08-24 12:59:00,2.01053,2.01057,2.01043,2.01057,7000000.0
2006-08-24 13:00:00,2.01072,2.01086,2.01072,2.01086,8000000.0
2006-08-24 13:01:00,2.0104,2.01064,2.0104,2.01061,8000000.0
2006-08-24 13:02:00,2.01059,2.01059,2.01041,2.01053,7000000.0
2006-08-24 13:03:00,2.01054,2.01093,2.01054,2.01093,8000000.0
2006-08-24 13:04:00,2.01112,2.01112,2.01097,2.01104,7000000.0
2006-08-24 13:05:00,2.01104,2.01104,2.01078,2.01097,8000000.0
2006-08-24 13:06:00,2.01108,2.01114,2.01096,2.01104,7000000.0
2006-08-24 13:08:00,2.01099,2.01099,2.01066,2.01073,10000000.0
2006-08-24 13:09:00,2.01072,2.01075,2.01049,2.01063,7000000.0
2006-08-24 13:10:00,2.01075,2.01082,2.01059,2.01075,9000000.0
2006-08-24 13:11:00,2.01045,2.01052,2.01023,2.01046,8000000.0
2006-08-24 13:12:00,2.01041,2.01088,2.01041,2.01088,8000000.0
2006-08-24 13:13:00,2.01064,2.01064,2.01001,2.01018,9000000.0
2006-08-24 13:14:00,2.01014,2.01018,2.00992,2.01005,7000000.0
2006-08-24 13:15:00,2.01038,2.01044,2.01028,2.01044,8000000.0
2006-08-24 13:16:00,2.01051,2.01063,2.01051,2.01052,8000000.0
2006-08-24 13:17:00,2.01058,2.01058,2.01036,2.01052,9000000.0
2006-08-24 13:18:00,2.01055,2.01061,2.01048,2.01058,10000000.0
2006-08-24 13:19:00,2.01066,2.01066,2.0103,2.01032,8000000.0
2006-08-24 13:20:00,2.01022,2.01025,2.0101,2.01025,8000000.0
2006-08-24 13:21:00,2.01024,2.01024,2.01013,2.01018,7000000.0
2006-08-24 13:22:00,2.01043,2.01055,2.01018,2.01055,11000000.0
2006-08-24 13:23:00,2.01046,2.01059,2.01045,2.01052,8000000.0
2006-08-24 13:24:00,2.01049,2.01049,2.01042,2.01046,7000000.0
2006-08-24 13:25:00,2.01039,2.01055,2.01038,2.0104,11000000.0
2006-08-24 13:26:00,2.01041,2.01041,2.01024,2.01031,10000000.0
2006-08-24 13:27:00,2.0102,2.01042,2.01015,2.01042,8000000.0
2006-08-24 13:28:00,2.01043,2.01044,2.01034,2.01038,21000000.0
2006-08-24 13:29:00,2.0104,2.01094,2.0104,2.01094,17000000.0
2006-08-24 13:31:00,2.01097,2.01097,2.01086,2.01091,9000000.0
2006-08-24 13:32:00,2.01081,2.01089,2.01034,2.01089,14000000.0
2006-08-24 13:33:00,2.01102,2.01102,2.01091,2.01091,14000000.0
2006-08-24 13:34:00,2.01091,2.01099,2.0109,2.01092,31000000.0
2006-08-24 13:36:00,2.01096,2.01101,2.01094,2.01099,24000000.0
2006-08-24 13:37:00,2.01099,2.01099,2.01091,2.01091,10000000.0
2006-08-24 13:38:00,2.01089,2.01103,2.01083,2.01099,18000000.0
2006-08-24 13:39:00,2.01108,2.01115,2.01104,2.01115,15000000.0
2006-08-24 13:40:00,2.01102,2.01109,2.01093,2.01109,29000000.0
2006-08-24 13:41:00,2.01124,2.01126,2.01107,2.01114,13000000.0
2006-08-24 13:42:00,2.01122,2.01139,2.01122,2.01139,3000000.0
2006-08-24 13:43:00,2.01134,2.01134,2.0112,2.01132,10000000.0
2006-08-24 13:44:00,2.0114,2.01148,2.01123,2.01142,26000000.0
2006-08-24 13:45:00,2.01126,2.01148,2.01125,2.01148,22000000.0
2006-08-24 13:47:00,2.01149,2.01168,2.01124,2.01124,17000000.0
2006-08-24 13:48:00,2.01117,2.01117,2.01104,2.01106,22000000.0
2006-08-24 13:49:00,2.01108,2.01149,2.01108,2.01149,24000000.0
2006-08-24 13:50:00,2.01159,2.01204,2.01159,2.01196,15000000.0
2006-08-24 13:51:00,2.012,2.01205,2.012,2.01205,22000000.0
2006-08-24 13:52:00,2.01216,2.01227,2.01198,2.01222,32000000.0
2006-08-24 13:53:00,2.01187,2.01195,2.01181,2.01181,28000000.0
2006-08-24 13:54:00,2.01191,2.01198,2.01191,2.01195,31000000.0
2006-08-24 13:55:00,2.01205,2.01221,2.01202,2.01218,20000000.0
2006-08-24 13:56:00,2.01225,2.01232,2.01217,2.01232,24000000.0
2006-08-24 13:57:00,2.0124,2.01246,2.01232,2.01246,34000000.0
2006-08-24 13:58:00,2.01244,2.01244,2.01199,2.01208,16000000.0
2006-08-24 13:59:00,2.0122,2.01221,2.01214,2.01221,30000000.0
2006-08-24 14:00:00,2.01217,2.01217,2.01202,2.01203,39000000.0
2006-08-24 14:01:00,2.01227,2.01235,2.01226,2.01235,30000000.0
2006-08-24 14:02:00,2.01232,2.01232,2.01204,2.01204,19000000.0
2006-08-24 14:03:00,2.01204,2.01204,2.01198,2.01204,23000000.0
2006-08-24 14:04:00,2.01198,2.01209,2.01198,2.01206,33000000.0
2006-08-24 14:05:00,2.01204,2.01211,2.012,2.01208,28000000.0
2006-08-24 14:07:00,2.01207,2.01208,2.0119,2.01194,31000000.0
2006-08-24 14:08:00,2.0117,2.01173,2.01157,2.01173,27000000.0
2006-08-24 14:09:00,2.01176,2.01182,2.01162,2.01181,27000000.0
2006-08-24 14:10:00,2.01177,2.01184,2.01158,2.01158,24000000.0
2006-08-24 14:11:00,2.01158,2.01158,2.01125,2.01125,21000000.0
2006-08-24 14:12:00,2.01108,2.01125,2.01108,2.01116,22000000.0
2006-08-24 14:13:00,2.0112,2.0113,2.01114,2.01124,13000000.0
2006-08-24 14:14:00,2.01118,2.01118,2.01103,2.01103,21000000.0
2006-08-24 14:15:00,2.01108,2.01138,2.01097,2.01097,25000000.0
2006-08-24 14:16:00,2.01063,2.01106,2.01063,2.01073,26000000.0
2006-08-24 14:17:00,2.01095,2.01113,2.01095,2.01113,32000000.0
2006-08-24 14:18:00,2.01112,2.01112,2.01077,2.01077,27000000.0
2006-08-24 14:19:00,2.01061,2.01061,2.01038,2.01039,35000000.0
2006-08-24 14:20:00,2.01041,2.01069,2.01041,2.01061,32000000.0
2006-08-24 14:21:00,2.0107,2.0107,2.01053,2.01067,39000000.0
2006-08-24 14:22:00,2.01064,2.01072,2.01052,2.01063,22000000.0
2006-08-24 14:23:00,2.01073,2.01108,2.01073,2.01108,40000000.0
2006-08-24 14:24:00,2.01115,2.01115,2.0108,2.01085,10000000.0
2006-08-24 14:25:00,2.01099,2.01151,2.01086,2.01151,35000000.0
2006-08-24 14:26:00,2.01166,2.01166,2.01145,2.01151,18000000.0
2006-08-24 14:27:00,2.01149,2.0117,2.01148,2.0117,28000000.0
2006-08-24 14:28:00,2.01152,2.01161,2.01119,2.01148,21000000.0
2006-08-24 14:29:00,2.01108,2.01116,2.01057,2.01057,16000000.0
2006-08-24 14:30:00,2.00847,2.01094,2.00847,2.01094,25000000.0
2006-08-24 14:31:00,2.01044,2.01057,2.01034,2.01035,26000000.0
2006-08-24 14:32:00,2.01179,2.01179,2.01127,2.01141,32000000.0
2006-08-24 14:33:00,2.01129,2.01148,2.01038,2.01038,20000000.0
2006-08-24 14:34:00,2.011,2.01103,2.01087,2.01096,25000000.0
2006-08-24 14:35:00,2.01117,2.01182,2.01117,2.01147,23000000.0
2006-08-24 14:36:00,2.01131,2.01131,2.01031,2.01031,11000000.0
2006-08-24 14:37:00,2.01023,2.01048,2.01012,2.0104,41000000.0
2006-08-24 14:38:00,2.01039,2.0105,2.01039,2.01044,54000000.0
2006-08-24 14:39:00,2.0105,2.0108,2.0105,2.01077,36000000.0
2006-08-24 14:40:00,2.01056,2.01068,2.01018,2.01027,36000000.0
2006-08-24 14:41:00,2.01035,2.01042,2.01012,2.01012,41000000.0
2006-08-24 14:42:00,2.01001,2.01019,2.00998,2.01019,19000000.0
2006-08-24 14:43:00,2.01036,2.01057,2.01015,2.01015,20000000.0
2006-08-24 14:44:00,2.00961,2.01063,2.00961,2.01063,25000000.0
2006-08-24 14:45:00,2.01095,2.01095,2.01068,2.01068,33000000.0
2006-08-24 14:46:00,2.01063,2.01085,2.01063,2.01082,11000000.0
2006-08-24 14:47:00,2.01076,2.01115,2.01064,2.01115,7000000.0
2006-08-24 14:48:00,2.01147,2.0115,2.01121,2.0115,21000000.0
2006-08-24 14:49:00,2.01168,2.01182,2.01151,2.01151,32000000.0
2006-08-24 14:50:00,2.0113,2.0116,2.0113,2.01154,33000000.0
2006-08-24 14:51:00,2.01154,2.01154,2.0114,2.01142,37000000.0
2006-08-24 14:52:00,2.01131,2.01134,2.0113,2.01131,17000000.0
2006-08-24 14:53:00,2.01146,2.01166,2.01146,2.01151,22000000.0
2006-08-24 14:54:00,2.01141,2.01144,2.01132,2.01142,17000000.0
2006-08-24 14:55:00,2.01146,2.01152,2.01145,2.01152,7000000.0
2006-08-24 14:56:00,2.01139,2.01155,2.01138,2.01138,21000000.0
2006-08-24 14:57:00,2.01139,2.01151,2.01139,2.01151,12000000.0
2006-08-24 14:58:00,2.01099,2.01122,2.01071,2.01071,31000000.0
2006-08-24 14:59:00,2.0109,2.01128,2.0109,2.01109,20000000.0
2006-08-24 15:00:00,2.01092,2.01098,2.01089,2.01092,32000000.0
2006-08-24 15:01:00,2.01085,2.01085,2.00999,2.00999,14000000.0
2006-08-24 15:02:00,2.00987,2.01011,2.00982,2.00987,26000000.0
2006-08-24 15:03:00,2.01005,2.01016,2.00996,2.01016,30000000.0
2006-08-24 15:04:00,2.01019,2.01026,2.01,2.0101,29000000.0
2006-08-24 15:05:00,2.01009,2.01027,2.01009,2.01017,28000000.0
2006-08-24 15:06:00,2.01016,2.01019,2.01009,2.01015,16000000.0
2006-08-24 15:07:00,2.01021,2.01035,2.01019,2.01035,26000000.0
2006-08-24 15:08:00,2.01047,2.01087,2.01047,2.01051,25000000.0
2006-08-24 15:09:00,2.0105,2.0105,2.0101,2.01015,34000000.0
2006-08-24 15:10:00,2.01,2.01025,2.01,2.01012,36000000.0
2006-08-24 15:11:00,2.0101,2.01018,2.01008,2.0101,27000000.0
2006-08-24 15:12:00,2.01002,2.01007,2.00994,2.00998,26000000.0
2006-08-24 15:13:00,2.00996,2.01019,2.00996,2.01004,41000000.0
2006-08-24 15:14:00,2.01003,2.0101,2.00999,2.0101,30000000.0
2006-08-24 15:15:00,2.00996,2.00996,2.00964,2.00969,21000000.0
2006-08-24 15:16:00,2.00955,2.0098,2.00913,2.0098,9000000.0
2006-08-24 15:17:00,2.01004,2.01004,2.00972,2.01,26000000.0
2006-08-24 15:18:00,2.01019,2.01039,2.01019,2.01039,10000000.0
2006-08-24 15:19:00,2.01021,2.01021,2.00987,2.00987,16000000.0
2006-08-24 15:20:00,2.00995,2.0101,2.00975,2.00978,20000000.0
2006-08-24 15:21:00,2.00987,2.00998,2.00974,2.00974,12000000.0
2006-08-24 15:22:00,2.00977,2.01024,2.00977,2.01024,22000000.0
2006-08-24 15:23:00,2.00994,2.00994,2.00685,2.00685,36000000.0
2006-08-24 15:24:00,2.007,2.00755,2.00672,2.00755,8000000.0
2006-08-24 15:25:00,2.00731,2.00777,2.00731,2.00777,14000000.0
2006-08-24 15:26:00,2.00781,2.00781,2.00677,2.00677,40000000.0
2006-08-24 15:27:00,2.00665,2.00677,2.00633,2.00633,32000000.0
2006-08-24 15:28:00,2.00673,2.00688,2.0066,2.0066,55000000.0
2006-08-24 15:29:00,2.00707,2.00723,2.00535,2.00721,47000000.0
2006-08-24 15:30:00,2.00575,2.00859,2.00575,2.00756,71000000.0
2006-08-24 15:31:00,2.00724,2.0074,2.00724,2.00736,58000000.0
2006-08-24 15:32:00,2.00717,2.0073,2.00705,2.00713,25000000.0
2006-08-24 15:33:00,2.00753,2.00797,2.00753,2.00797,32000000.0
2006-08-24 15:34:00,2.00824,2.00846,2.00824,2.00827,22000000.0
2006-08-24 15:35:00,2.00813,2.00826,2.00793,2.00806,30000000.0
2006-08-24 15:36:00,2.00818,2.00818,2.00788,2.00794,23000000.0
2006-08-24 15:37:00,2.00762,2.00773,2.00755,2.00773,24000000.0
2006-08-24 15:38:00,2.00777,2.00781,2.00765,2.00772,61000000.0
2006-08-24 15:39:00,2.00774,2.00791,2.00772,2.0079,40000000.0
2006-08-24 15:40:00,2.00802,2.00844,2.00802,2.00844,37000000.0
2006-08-24 15:41:00,2.00856,2.00863,2.00845,2.00863,43000000.0
2006-08-24 15:42:00,2.00879,2.00892,2.00878,2.00887,41000000.0
2006-08-24 15:43:00,2.0088,2.00891,2.00768,2.00768,30000000.0
2006-08-24 15:44:00,2.00767,2.00785,2.0076,2.0076,29000000.0
2006-08-24 15:45:00,2.00751,2.00772,2.00742,2.00772,36000000.0
2006-08-24 15:46:00,2.00743,2.00754,2.00732,2.00754,24000000.0
2006-08-24 15:47:00,2.00766,2.00774,2.00764,2.00767,31000000.0
2006-08-24 15:48:00,2.00779,2.00784,2.00762,2.00762,33000000.0
2006-08-24 15:49:00,2.00759,2.00793,2.00759,2.00793,25000000.0
2006-08-24 15:50:00,2.00809,2.00809,2.00792,2.00792,11000000.0
2006-08-24 15:51:00,2.00789,2.00794,2.00761,2.00784,37000000.0
2006-08-24 15:52:00,2.00804,2.00833,2.00804,2.0083,23000000.0
2006-08-24 15:53:00,2.00829,2.00832,2.00824,2.00826,15000000.0
2006-08-24 15:54:00,2.00824,2.00824,2.00808,2.00808,26000000.0
2006-08-24 15:55:00,2.0081,2.0081,2.00799,2.008,33000000.0
2006-08-24 15:56:00,2.00728,2.00771,2.00724,2.00771,6000000.0
2006-08-24 15:57:00,2.00777,2.00783,2.00769,2.00776,34000000.0
2006-08-24 15:58:00,2.00767,2.00767,2.0072,2.0072,24000000.0
2006-08-24 15:59:00,2.00686,2.00734,2.00672,2.00672,23000000.0
2006-08-24 16:00:00,2.00696,2.00791,2.00696,2.00731,51000000.0
2006-08-24 16:01:00,2.007,2.00721,2.00689,2.00721,31000000.0
2006-08-24 16:02:00,2.00698,2.00735,2.00675,2.00675,29000000.0
2006-08-24 16:03:00,2.00691,2.00696,2.00656,2.0068,51000000.0
2006-08-24 16:04:00,2.00675,2.00712,2.0067,2.0067,38000000.0
2006-08-24 16:05:00,2.00695,2.00702,2.00633,2.00633,37000000.0
2006-08-24 16:06:00,2.00614,2.00669,2.00614,2.00669,33000000.0
2006-08-24 16:07:00,2.00667,2.00676,2.0064,2.00676,37000000.0
2006-08-24 16:08:00,2.0066,2.00723,2.0066,2.00712,37000000.0
2006-08-24 16:09:00,2.00714,2.00714,2.00664,2.00664,44000000.0
2006-08-24 16:10:00,2.00639,2.00639,2.00604,2.00604,41000000.0
2006-08-24 16:11:00,2.00628,2.00628,2.00614,2.00618,27000000.0
2006-08-24 16:12:00,2.00625,2.00653,2.00625,2.00652,22000000.0
2006-08-24 16:13:00,2.00657,2.00697,2.00657,2.00697,38000000.0
2006-08-24 16:14:00,2.00741,2.00741,2.00691,2.00691,41000000.0
2006-08-24 16:15:00,2.00724,2.00743,2.00709,2.00743,42000000.0
2006-08-24 16:16:00,2.00737,2.00737,2.00685,2.00689,45000000.0
2006-08-24 16:17:00,2.00689,2.00705,2.00684,2.00705,22000000.0
2006-08-24 16:18:00,2.00717,2.00725,2.00715,2.00715,49000000.0
2006-08-24 16:19:00,2.00708,2.00708,2.00683,2.00699,27000000.0
2006-08-24 16:20:00,2.00703,2.00706,2.00697,2.007,52000000.0
2006-08-24 16:21:00,2.00697,2.00698,2.0068,2.00687,37000000.0
2006-08-24 16:22:00,2.00686,2.00686,2.00669,2.0067,50000000.0
2006-08-24 16:23:00,2.00631,2.00666,2.00631,2.00644,48000000.0
2006-08-24 16:24:00,2.00691,2.00697,2.00678,2.00697,44000000.0
2006-08-24 16:25:00,2.00709,2.00747,2.00689,2.00689,28000000.0
2006-08-24 16:26:00,2.0066,2.00679,2.0066,2.00677,41000000.0
2006-08-24 16:27:00,2.00676,2.00676,2.00616,2.0063,46000000.0
2006-08-24 16:28:00,2.00626,2.0067,2.00626,2.00644,34000000.0
2006-08-24 16:29:00,2.00636,2.0066,2.0063,2.0066,24000000.0
2006-08-24 16:30:00,2.0066,2.00672,2.0065,2.00672,43000000.0
2006-08-24 16:31:00,2.00632,2.00653,2.00623,2.00628,36000000.0
2006-08-24 16:32:00,2.0065,2.00715,2.00647,2.00715,34000000.0
2006-08-24 16:33:00,2.00696,2.00696,2.0067,2.0067,41000000.0
2006-08-24 16:34:00,2.00722,2.00722,2.00685,2.00703,29000000.0
2006-08-24 16:35:00,2.00711,2.00719,2.00699,2.00719,53000000.0
2006-08-24 16:36:00,2.00718,2.00718,2.00688,2.00709,43000000.0
2006-08-24 16:37:00,2.00677,2.00689,2.00638,2.00638,56000000.0
2006-08-24 16:38:00,2.00636,2.00693,2.0061,2.00693,34000000.0
2006-08-24 16:39:00,2.00694,2.00694,2.00669,2.00673,43000000.0
2006-08-24 16:40:00,2.0067,2.00682,2.00657,2.0067,63000000.0
2006-08-24 16:41:00,2.00624,2.00648,2.00517,2.00571,44000000.0
2006-08-24 16:42:00,2.00613,2.00656,2.00613,2.00656,57000000.0
2006-08-24 16:43:00,2.00655,2.00674,2.00654,2.00666,20000000.0
2006-08-24 16:44:00,2.00699,2.00723,2.00696,2.0071,34000000.0
2006-08-24 16:45:00,2.0071,2.00717,2.00688,2.00712,41000000.0
2006-08-24 16:46:00,2.00713,2.0072,2.00703,2.00719,59000000.0
2006-08-24 16:47:00,2.0071,2.0072,2.00696,2.00711,55000000.0
2006-08-24 16:48:00,2.00714,2.00717,2.00696,2.00704,46000000.0
2006-08-24 16:49:00,2.00639,2.00655,2.00632,2.00646,35000000.0
2006-08-24 16:50:00,2.0064,2.00641,2.00617,2.00639,45000000.0
2006-08-24 16:51:00,2.00633,2.00633,2.00593,2.00593,30000000.0
2006-08-24 16:52:00,2.00581,2.00593,2.00581,2.0059,30000000.0
2006-08-24 16:53:00,2.00521,2.00521,2.00491,2.00512,19000000.0
2006-08-24 16:54:00,2.00513,2.00519,2.00442,2.00516,18000000.0
2006-08-24 16:55:00,2.00549,2.00549,2.00512,2.00512,40000000.0
2006-08-24 16:56:00,2.0049,2.00541,2.00478,2.00541,37000000.0
2006-08-24 16:57:00,2.00593,2.00593,2.00498,2.00503,17000000.0
2006-08-24 16:58:00,2.00482,2.00501,2.00481,2.00501,45000000.0
2006-08-24 16:59:00,2.00486,2.00486,2.00427,2.00427,39000000.0
2006-08-24 17:00:00,2.00425,2.005,2.00414,2.005,47000000.0
2006-08-24 17:01:00,2.005,2.00511,2.00493,2.00501,26000000.0
2006-08-24 17:02:00,2.00483,2.00483,2.00385,2.00432,33000000.0
2006-08-24 17:03:00,2.00494,2.00519,2.0048,2.00501,33000000.0
2006-08-24 17:04:00,2.00502,2.00506,2.00469,2.00469,37000000.0
2006-08-24 17:05:00,2.00443,2.0045,2.00433,2.00433,35000000.0
2006-08-24 17:06:00,2.00434,2.00434,2.00401,2.00401,46000000.0
2006-08-24 17:07:00,2.00383,2.00398,2.00383,2.00391,33000000.0
2006-08-24 17:08:00,2.00478,2.00478,2.0044,2.0044,45000000.0
2006-08-24 17:09:00,2.00416,2.0042,2.0041,2.00417,47000000.0
2006-08-24 17:10:00,2.00409,2.0045,2.00409,2.0045,6000000.0
2006-08-24 17:11:00,2.00451,2.00451,2.00428,2.00428,44000000.0
2006-08-24 17:12:00,2.0042,2.00433,2.00398,2.00412,23000000.0
2006-08-24 17:13:00,2.00429,2.00429,2.00405,2.00413,35000000.0
2006-08-24 17:14:00,2.00423,2.00501,2.00423,2.00501,27000000.0
2006-08-24 17:15:00,2.00515,2.0056,2.00513,2.00539,26000000.0
2006-08-24 17:16:00,2.00543,2.00548,2.00541,2.00548,27000000.0
2006-08-24 17:17:00,2.00549,2.00551,2.00529,2.00531,38000000.0
2006-08-24 17:18:00,2.00512,2.00512,2.00465,2.00489,29000000.0
2006-08-24 17:19:00,2.00482,2.00486,2.0047,2.00479,19000000.0
2006-08-24 17:20:00,2.00495,2.00507,2.00482,2.00507,29000000.0
2006-08-24 17:21:00,2.00523,2.00523,2.00514,2.00519,26000000.0
2006-08-24 17:22:00,2.00506,2.00506,2.00474,2.00476,30000000.0
2006-08-24 17:23:00,2.00449,2.00449,2.00431,2.00434,32000000.0
2006-08-24 17:24:00,2.00441,2.0047,2.00431,2.00431,23000000.0
2006-08-24 17:25:00,2.00449,2.0046,2.00436,2.00457,20000000.0
2006-08-24 17:26:00,2.00488,2.00488,2.00465,2.00467,18000000.0
2006-08-24 17:27:00,2.00485,2.00564,2.00485,2.00564,44000000.0
2006-08-24 17:28:00,2.00583,2.00636,2.00558,2.00636,39000000.0
2006-08-24 17:29:00,2.00592,2.00619,2.00592,2.00614,36000000.0
2006-08-24 17:30:00,2.00606,2.00616,2.0059,2.00601,61000000.0
2006-08-24 17:31:00,2.00632,2.00632,2.00592,2.00614,62000000.0
2006-08-24 17:32:00,2.0061,2.00619,2.0061,2.00616,54000000.0
2006-08-24 17:33:00,2.0061,2.0061,2.00584,2.00584,64000000.0
2006-08-24 17:34:00,2.00583,2.00584,2.00569,2.0058,60000000.0
2006-08-24 17:35:00,2.00586,2.00594,2.00586,2.00594,43000000.0
2006-08-24 17:36:00,2.00603,2.00609,2.00597,2.00598,58000000.0
2006-08-24 17:37:00,2.00631,2.00631,2.00618,2.0062,47000000.0
2006-08-24 17:38:00,2.00606,2.00609,2.00595,2.00595,44000000.0
2006-08-24 17:39:00,2.00622,2.00634,2.00622,2.00629,41000000.0
2006-08-24 17:40:00,2.00631,2.00662,2.00631,2.00653,59000000.0
2006-08-24 17:41:00,2.00651,2.00651,2.00635,2.00635,50000000.0
2006-08-24 17:42:00,2.00621,2.0065,2.00621,2.00643,37000000.0
2006-08-24 17:43:00,2.0061,2.0064,2.0061,2.0064,33000000.0
2006-08-24 17:44:00,2.00641,2.00641,2.00614,2.00614,46000000.0
2006-08-24 17:45:00,2.00564,2.00564,2.00541,2.00541,49000000.0
2006-08-24 17:46:00,2.00546,2.00581,2.00534,2.00534,56000000.0
2006-08-24 17:47:00,2.00503,2.0055,2.00503,2.00521,65000000.0
2006-08-24 17:48:00,2.00524,2.00526,2.00508,2.00521,61000000.0
2006-08-24 17:49:00,2.00502,2.00502,2.00396,2.00403,72000000.0
2006-08-24 17:50:00,2.00466,2.00481,2.00459,2.00475,53000000.0
2006-08-24 17:51:00,2.00447,2.00454,2.00429,2.00448,54000000.0
2006-08-24 17:52:00,2.00434,2.00434,2.0038,2.0038,51000000.0
2006-08-24 17:53:00,2.00372,2.0038,2.00364,2.00374,42000000.0
2006-08-24 17:54:00,2.00354,2.00372,2.00354,2.00372,32000000.0
2006-08-24 17:55:00,2.00359,2.00394,2.00344,2.00394,32000000.0
2006-08-24 17:56:00,2.00399,2.00422,2.00399,2.00422,47000000.0
2006-08-24 17:57:00,2.00379,2.00379,2.00289,2.00289,34000000.0
2006-08-24 17:58:00,2.00265,2.00265,2.00206,2.00206,44000000.0
2006-08-24 17:59:00,2.00184,2.00201,2.00173,2.00173,39000000.0
2006-08-24 18:00:00,2.00125,2.00216,2.00113,2.00216,32000000.0
2006-08-24 18:01:00,2.00294,2.00294,2.00265,2.00265,52000000.0
2006-08-24 18:02:00,2.00247,2.00278,2.00247,2.00278,30000000.0
2006-08-24 18:03:00,2.00296,2.00333,2.00277,2.00277,38000000.0
2006-08-24 18:04:00,2.00257,2.00276,2.00257,2.00276,38000000.0
2006-08-24 18:05:00,2.00296,2.00319,2.00296,2.00319,36000000.0
2006-08-24 18:06:00,2.00326,2.00357,2.00326,2.00357,32000000.0
2006-08-24 18:07:00,2.00356,2.00356,2.0033,2.00332,38000000.0
2006-08-24 18:08:00,2.00315,2.00321,2.00314,2.00317,56000000.0
2006-08-24 18:09:00,2.00329,2.00334,2.00321,2.00323,34000000.0
2006-08-24 18:10:00,2.00322,2.00355,2.00322,2.00355,26000000.0
2006-08-24 18:11:00,2.00381,2.00429,2.00381,2.00429,34000000.0
2006-08-24 18:12:00,2.00442,2.00447,2.00421,2.00437,24000000.0
2006-08-24 18:13:00,2.00421,2.00421,2.00401,2.00408,30000000.0
2006-08-24 18:14:00,2.00402,2.00415,2.00402,2.00409,22000000.0
2006-08-24 18:15:00,2.0038,2.00384,2.00373,2.00384,21000000.0
2006-08-24 18:16:00,2.00377,2.00389,2.00371,2.00389,66000000.0
2006-08-24 18:17:00,2.00404,2.00404,2.00383,2.00397,60000000.0
2006-08-24 18:18:00,2.00408,2.00418,2.00408,2.00418,33000000.0
2006-08-24 18:19:00,2.00409,2.00425,2.00364,2.00364,46000000.0
2006-08-24 18:20:00,2.00341,2.00353,2.00333,2.00339,61000000.0
2006-08-24 18:21:00,2.00395,2.00395,2.00348,2.00358,37000000.0
2006-08-24 18:22:00,2.00356,2.00358,2.00342,2.00348,49000000.0
2006-08-24 18:23:00,2.00357,2.00372,2.00349,2.00357,34000000.0
2006-08-24 18:24:00,2.00344,2.00389,2.00344,2.00389,47000000.0
2006-08-24 18:25:00,2.00413,2.00438,2.00413,2.00427,31000000.0
2006-08-24 18:26:00,2.00423,2.00423,2.00397,2.00409,43000000.0
2006-08-24 18:27:00,2.0044,2.0044,2.00395,2.00395,35000000.0
2006-08-24 18:28:00,2.00381,2.00381,2.0037,2.00376,18000000.0
2006-08-24 18:29:00,2.00369,2.00369,2.00277,2.00277,24000000.0
2006-08-24 18:30:00,2.0024,2.00274,2.00216,2.00274,32000000.0
2006-08-24 18:31:00,2.00323,2.00328,2.00314,2.00317,46000000.0
2006-08-24 18:32:00,2.00314,2.00328,2.00309,2.00323,55000000.0
2006-08-24 18:33:00,2.00309,2.00325,2.00309,2.00322,29000000.0
2006-08-24 18:34:00,2.00318,2.00338,2.00306,2.00338,32000000.0
2006-08-24 18:35:00,2.00336,2.0035,2.00332,2.00347,47000000.0
2006-08-24 18:36:00,2.00373,2.00373,2.00331,2.00331,65000000.0
2006-08-24 18:37:00,2.00316,2.00331,2.00311,2.00315,63000000.0
2006-08-24 18:38:00,2.00279,2.00279,2.00258,2.00258,61000000.0
2006-08-24 18:39:00,2.00259,2.00259,2.00238,2.00241,37000000.0
2006-08-24 18:40:00,2.00295,2.00313,2.00285,2.00297,52000000.0
2006-08-24 18:41:00,2.00297,2.00299,2.00267,2.00274,68000000.0
2006-08-24 18:43:00,2.00278,2.00313,2.00258,2.00313,39000000.0
2006-08-24 18:44:00,2.00308,2.00313,2.0027,2.0027,33000000.0
2006-08-24 18:45:00,2.00258,2.00289,2.00258,2.00289,57000000.0
2006-08-24 18:46:00,2.00287,2.00337,2.00287,2.00337,61000000.0
2006-08-24 18:47:00,2.0032,2.0032,2.00275,2.00309,41000000.0
2006-08-24 18:48:00,2.00302,2.00302,2.00269,2.00295,26000000.0
2006-08-24 18:50:00,2.00306,2.00312,2.00298,2.00312,37000000.0
2006-08-24 18:51:00,2.00327,2.00364,2.00327,2.00352,17000000.0
2006-08-24 18:52:00,2.00352,2.00353,2.00332,2.00353,33000000.0
2006-08-24 18:53:00,2.00353,2.00381,2.00333,2.00381,31000000.0
2006-08-24 18:54:00,2.00425,2.00425,2.00411,2.00412,11000000.0
2006-08-24 18:55:00,2.00383,2.00396,2.00369,2.00396,22000000.0
2006-08-24 18:56:00,2.004,2.00422,2.00371,2.00371,16000000.0
2006-08-24 18:57:00,2.00368,2.0044,2.00368,2.00433,15000000.0
2006-08-24 18:58:00,2.00441,2.00447,2.00435,2.00447,19000000.0
2006-08-24 18:59:00,2.00446,2.00455,2.00445,2.00455,26000000.0
2006-08-24 19:00:00,2.00452,2.00463,2.00449,2.00463,12000000.0
2006-08-24 19:01:00,2.00457,2.00457,2.00408,2.00408,18000000.0
2006-08-24 19:02:00,2.00401,2.00428,2.00399,2.00428,23000000.0
2006-08-24 19:03:00,2.00417,2.00417,2.00393,2.00393,21000000.0
2006-08-24 19:04:00,2.00376,2.00408,2.00376,2.00408,55000000.0
2006-08-24 19:05:00,2.0041,2.00422,2.0041,2.00422,42000000.0
2006-08-24 19:06:00,2.00419,2.00428,2.00401,2.00415,63000000.0
2006-08-24 19:07:00,2.00416,2.00443,2.00416,2.00434,39000000.0
2006-08-24 19:08:00,2.00431,2.00437,2.0043,2.00437,32000000.0
2006-08-24 19:09:00,2.00474,2.00474,2.00433,2.00436,56000000.0
2006-08-24 19:10:00,2.00429,2.00438,2.00419,2.00426,27000000.0
2006-08-24 19:11:00,2.00428,2.00442,2.00403,2.00404,36000000.0
2006-08-24 19:12:00,2.00402,2.00414,2.00399,2.00414,25000000.0
2006-08-24 19:13:00,2.00425,2.00437,2.00425,2.00433,23000000.0
2006-08-24 19:14:00,2.00415,2.00421,2.00403,2.00421,37000000.0
2006-08-24 19:15:00,2.00418,2.00431,2.00413,2.00431,17000000.0
2006-08-24 19:16:00,2.00435,2.00442,2.00422,2.00422,23000000.0
2006-08-24 19:17:00,2.00426,2.00495,2.00426,2.00468,17000000.0
2006-08-24 19:18:00,2.00512,2.00562,2.00512,2.00562,30000000.0
2006-08-24 19:19:00,2.00618,2.00646,2.00618,2.00646,36000000.0
2006-08-24 19:20:00,2.00681,2.00681,2.00631,2.00648,23000000.0
2006-08-24 19:21:00,2.00614,2.00614,2.00605,2.00614,21000000.0
2006-08-24 19:22:00,2.00619,2.00629,2.00604,2.00623,25000000.0
2006-08-24 19:23:00,2.00628,2.00636,2.00628,2.00635,12000000.0
2006-08-24 19:24:00,2.00636,2.00636,2.0061,2.00623,39000000.0
2006-08-24 19:25:00,2.00616,2.00623,2.00603,2.00615,49000000.0
2006-08-24 19:26:00,2.00611,2.00638,2.00611,2.00629,48000000.0
2006-08-24 19:28:00,2.00608,2.00614,2.00606,2.00614,40000000.0
2006-08-24 19:29:00,2.00603,2.00603,2.00512,2.00512,28000000.0
2006-08-24 19:30:00,2.00521,2.00553,2.00509,2.00528,32000000.0
2006-08-24 19:31:00,2.00529,2.0056,2.00529,2.00555,28000000.0
2006-08-24 19:32:00,2.00562,2.00581,2.00556,2.00575,31000000.0
2006-08-24 19:33:00,2.00577,2.00577,2.00524,2.00524,14000000.0
2006-08-24 19:34:00,2.00529,2.00534,2.00503,2.00526,49000000.0
2006-08-24 19:35:00,2.00518,2.00534,2.00515,2.00534,28000000.0
2006-08-24 19:36:00,2.00535,2.00548,2.00535,2.00542,16000000.0
2006-08-24 19:37:00,2.00526,2.00526,2.00503,2.00503,26000000.0
2006-08-24 19:38:00,2.00501,2.00531,2.00501,2.00531,8000000.0
2006-08-24 19:40:00,2.00521,2.00552,2.00518,2.00532,16000000.0
2006-08-24 19:41:00,2.00537,2.00537,2.00521,2.00521,17000000.0
2006-08-24 19:42:00,2.00513,2.0053,2.00507,2.00527,19000000.0
2006-08-24 19:43:00,2.00532,2.00549,2.00532,2.00538,21000000.0
2006-08-24 19:45:00,2.00539,2.00551,2.00523,2.00529,33000000.0
2006-08-24 19:47:00,2.0055,2.0055,2.0054,2.00541,22000000.0
2006-08-24 19:48:00,2.00543,2.00543,2.00527,2.00533,18000000.0
2006-08-24 19:50:00,2.0053,2.00535,2.00527,2.00533,23000000.0
2006-08-24 19:53:00,2.00539,2.00575,2.00539,2.00575,21000000.0
2006-08-24 19:54:00,2.00555,2.00557,2.00553,2.00553,9000000.0
2006-08-24 19:55:00,2.00563,2.00577,2.00533,2.00571,30000000.0
2006-08-24 19:56:00,2.00578,2.00589,2.00574,2.00589,20000000.0
2006-08-24 19:57:00,2.00585,2.00585,2.00564,2.00564,12000000.0
2006-08-24 19:58:00,2.00561,2.00577,2.0056,2.00577,13000000.0
2006-08-24 19:59:00,2.00577,2.00577,2.00541,2.00541,31000000.0
2006-08-24 20:00:00,2.00536,2.00546,2.00534,2.00541,23000000.0
2006-08-24 20:01:00,2.00543,2.00561,2.00543,2.00561,13000000.0
2006-08-24 20:02:00,2.00573,2.00581,2.00544,2.00576,20000000.0
2006-08-24 20:03:00,2.00584,2.00593,2.00583,2.00585,18000000.0
2006-08-24 20:04:00,2.00578,2.00606,2.00578,2.00604,27000000.0
2006-08-24 20:05:00,2.00607,2.00617,2.00585,2.00617,23000000.0
2006-08-24 20:06:00,2.00625,2.00625,2.00609,2.00615,13000000.0
2006-08-24 20:07:00,2.00592,2.00592,2.00548,2.00548,29000000.0
2006-08-24 20:08:00,2.00577,2.00607,2.00577,2.00591,15000000.0
2006-08-24 20:09:00,2.00601,2.00609,2.00599,2.00606,17000000.0
2006-08-24 20:10:00,2.00614,2.00614,2.00584,2.00607,8000000.0
2006-08-24 20:11:00,2.00591,2.00606,2.00556,2.00606,10000000.0
2006-08-24 20:12:00,2.006,2.006,2.0057,2.00589,15000000.0
2006-08-24 20:13:00,2.00594,2.00603,2.00576,2.00592,17000000.0
2006-08-24 20:14:00,2.0057,2.00614,2.0057,2.00607,15000000.0
2006-08-24 20:15:00,2.00604,2.00604,2.00584,2.00584,10000000.0
2006-08-24 20:16:00,2.00584,2.00595,2.00578,2.00586,22000000.0
2006-08-24 20:17:00,2.00555,2.00565,2.00516,2.00545,7000000.0
2006-08-24 20:18:00,2.00561,2.00574,2.00555,2.00555,24000000.0
2006-08-24 20:19:00,2.00573,2.00587,2.00573,2.00575,9000000.0
2006-08-24 20:20:00,2.00565,2.00575,2.00552,2.00562,14000000.0
2006-08-24 20:21:00,2.00578,2.00582,2.00566,2.00566,7000000.0
2006-08-24 20:22:00,2.0058,2.00609,2.0058,2.00595,12000000.0
2006-08-24 20:23:00,2.00561,2.00571,2.0056,2.00571,8000000.0
2006-08-24 20:24:00,2.00559,2.00581,2.00558,2.00576,15000000.0
2006-08-24 20:33:00,2.00601,2.00602,2.00585,2.00601,14000000.0
2006-08-24 20:34:00,2.00601,2.00601,2.00584,2.00585,28000000.0
2006-08-24 20:35:00,2.00588,2.00597,2.00585,2.00592,23000000.0
2006-08-24 20:36:00,2.00592,2.00592,2.00584,2.00586,11000000.0
2006-08-24 20:37:00,2.00588,2.00596,2.00577,2.00577,7000000.0
2006-08-24 20:39:00,2.00572,2.00593,2.00572,2.00592,9000000.0
2006-08-24 20:40:00,2.00607,2.00619,2.00593,2.00612,8000000.0
2006-08-24 20:41:00,2.00655,2.00669,2.00648,2.00669,8000000.0
2006-08-24 20:43:00,2.0068,2.0068,2.00673,2.0068,12000000.0
2006-08-24 20:44:00,2.00687,2.00708,2.00687,2.00708,7000000.0
2006-08-24 20:45:00,2.00687,2.00721,2.00687,2.00705,12000000.0
2006-08-24 20:46:00,2.00672,2.00693,2.00672,2.00693,9000000.0
2006-08-24 20:47:00,2.00611,2.00673,2.00611,2.00673,11000000.0
2006-08-24 20:49:00,2.00669,2.00669,2.00659,2.0066,18000000.0
2006-08-24 20:50:00,2.00663,2.0067,2.00657,2.0067,7000000.0
2006-08-24 20:51:00,2.0067,2.00679,2.00664,2.00679,18000000.0
2006-08-24 20:52:00,2.00681,2.00691,2.0068,2.00691,15000000.0
2006-08-24 20:53:00,2.00683,2.00683,2.00675,2.00682,8000000.0
2006-08-24 20:54:00,2.00671,2.00685,2.00671,2.00674,10000000.0
2006-08-24 20:55:00,2.00649,2.00649,2.00614,2.0062,5000000.0
2006-08-24 20:56:00,2.00625,2.00638,2.0062,2.00638,8000000.0
2006-08-24 20:57:00,2.00642,2.00676,2.0063,2.00676,18000000.0
2006-08-24 20:58:00,2.0069,2.00722,2.0069,2.00722,14000000.0
2006-08-24 20:59:00,2.00723,2.00726,2.00709,2.00709,8000000.0
2006-08-24 21:01:00,2.00696,2.00704,2.00695,2.00698,16000000.0
2006-08-24 21:03:00,2.00697,2.00704,2.00692,2.00699,13000000.0
2006-08-24 21:05:00,2.00712,2.00718,2.00707,2.00709,11000000.0
2006-08-24 21:06:00,2.00699,2.00703,2.00694,2.00698,8000000.0
2006-08-24 21:07:00,2.00677,2.0069,2.00666,2.00666,7000000.0
2006-08-24 21:08:00,2.00665,2.00668,2.00657,2.00657,11000000.0
2006-08-24 21:09:00,2.00671,2.00671,2.00666,2.00666,9000000.0
2006-08-24 21:10:00,2.00669,2.00669,2.00651,2.00663,10000000.0
2006-08-24 21:11:00,2.00654,2.00667,2.00654,2.00663,8000000.0
2006-08-24 21:12:00,2.00667,2.00667,2.00467,2.00653,10000000.0
2006-08-24 21:13:00,2.00657,2.0067,2.00657,2.0067,8000000.0
2006-08-24 21:16:00,2.00668,2.00668,2.00657,2.00657,9000000.0
2006-08-24 21:17:00,2.00664,2.00665,2.0065,2.00655,7000000.0
2006-08-24 21:18:00,2.00643,2.00652,2.00643,2.00648,7000000.0
2006-08-24 21:19:00,2.00637,2.00643,2.00625,2.00626,8000000.0
2006-08-24 21:21:00,2.00633,2.00649,2.0062,2.00649,8000000.0
2006-08-24 21:22:00,2.00651,2.00651,2.00639,2.00639,7000000.0
2006-08-24 21:23:00,2.00628,2.00635,2.00616,2.00635,10000000.0
2006-08-24 21:24:00,2.00634,2.00634,2.0061,2.00626,11000000.0
2006-08-24 21:25:00,2.00629,2.00636,2.00622,2.00633,6000000.0
2006-08-24 21:26:00,2.00636,2.00636,2.00621,2.00621,5000000.0
2006-08-24 21:27:00,2.00628,2.00631,2.00626,2.00626,6000000.0
2006-08-24 21:28:00,2.00626,2.00633,2.00622,2.00626,20000000.0
2006-08-24 21:30:00,2.0062,2.00629,2.0062,2.00629,9000000.0
2006-08-24 21:31:00,2.00624,2.00624,2.0061,2.00615,4000000.0
2006-08-24 21:32:00,2.00615,2.00617,2.00603,2.00605,7000000.0
2006-08-24 21:33:00,2.00613,2.00618,2.00604,2.00616,6000000.0
2006-08-24 21:35:00,2.00615,2.00617,2.006,2.00617,11000000.0
2006-08-24 21:36:00,2.00633,2.00638,2.00623,2.00635,11000000.0
2006-08-24 21:38:00,2.0065,2.0066,2.00631,2.00634,26000000.0
2006-08-24 21:39:00,2.00636,2.00637,2.00619,2.00629,18000000.0
2006-08-24 21:40:00,2.00632,2.00642,2.00627,2.00636,12000000.0
2006-08-24 21:41:00,2.00644,2.00654,2.00625,2.00648,7000000.0
2006-08-24 21:42:00,2.00657,2.00671,2.00657,2.00668,7000000.0
2006-08-24 21:44:00,2.00667,2.00671,2.00656,2.00666,18000000.0
2006-08-24 21:45:00,2.00666,2.00682,2.00666,2.00682,7000000.0
2006-08-24 21:46:00,2.00671,2.00671,2.00656,2.00656,3000000.0
2006-08-24 21:47:00,2.0063,2.00645,2.0063,2.00645,7000000.0
2006-08-24 21:48:00,2.00637,2.00643,2.00635,2.00643,7000000.0
2006-08-24 21:49:00,2.0063,2.0063,2.00619,2.0062,8000000.0
2006-08-24 21:50:00,2.00609,2.00609,2.006,2.00606,10000000.0
2006-08-24 21:51:00,2.00607,2.0062,2.00607,2.0062,7000000.0
2006-08-24 21:52:00,2.00621,2.00633,2.00616,2.00633,7000000.0
2006-08-24 21:53:00,2.00627,2.00635,2.00617,2.00617,8000000.0
2006-08-24 21:54:00,2.00644,2.00644,2.00638,2.00638,9000000.0
2006-08-24 21:55:00,2.00644,2.00657,2.00642,2.00654,11000000.0
2006-08-24 21:56:00,2.00646,2.00647,2.00644,2.00645,6000000.0
2006-08-24 21:57:00,2.00643,2.00656,2.00643,2.00644,13000000.0
2006-08-24 21:58:00,2.00631,2.00643,2.00629,2.00643,6000000.0
2006-08-24 21:59:00,2.0063,2.00643,2.00612,2.00612,25000000.0
2006-08-24 22:00:00,2.00627,2.0063,2.00604,2.00604,12000000.0
2006-08-24 22:01:00,2.00614,2.00622,2.00609,2.00618,6000000.0
2006-08-24 22:03:00,2.00601,2.0061,2.00601,2.0061,9000000.0
2006-08-24 22:04:00,2.00613,2.00613,2.00582,2.00582,11000000.0
2006-08-24 22:05:00,2.00603,2.00612,2.00601,2.00612,5000000.0
2006-08-24 22:06:00,2.00602,2.00616,2.00597,2.0061,8000000.0
2006-08-24 22:07:00,2.00593,2.00593,2.00584,2.00584,15000000.0
2006-08-24 22:08:00,2.00602,2.00626,2.00602,2.00626,6000000.0
2006-08-24 22:09:00,2.00604,2.00604,2.00598,2.00598,13000000.0
2006-08-24 22:12:00,2.00581,2.00585,2.00572,2.00578,15000000.0
2006-08-24 22:13:00,2.0057,2.0057,2.00565,2.0057,10000000.0
2006-08-24 22:14:00,2.00568,2.00578,2.00568,2.00574,13000000.0
2006-08-24 22:15:00,2.0057,2.00576,2.0057,2.00571,7000000.0
2006-08-24 22:16:00,2.00561,2.00576,2.00559,2.0057,8000000.0
2006-08-24 22:17:00,2.00556,2.00562,2.00554,2.00562,16000000.0
2006-08-24 22:18:00,2.00573,2.00573,2.00557,2.0056,5000000.0
2006-08-24 22:19:00,2.00563,2.00571,2.00555,2.00569,6000000.0
2006-08-24 22:20:00,2.00546,2.00566,2.00513,2.00566,7000000.0
2006-08-24 22:22:00,2.00565,2.00571,2.00559,2.00565,8000000.0
2006-08-24 22:23:00,2.00554,2.00562,2.00554,2.00562,15000000.0
2006-08-24 22:24:00,2.00561,2.00576,2.00557,2.00557,10000000.0
2006-08-24 22:25:00,2.00556,2.00567,2.00556,2.00566,5000000.0
2006-08-24 22:26:00,2.00562,2.00562,2.00534,2.00562,10000000.0
2006-08-24 22:30:00,2.00575,2.00575,2.00567,2.0057,5000000.0
2006-08-24 22:31:00,2.00569,2.00581,2.00564,2.00569,7000000.0
2006-08-24 22:32:00,2.00578,2.00585,2.00566,2.00578,7000000.0
2006-08-24 22:33:00,2.00581,2.0059,2.0057,2.0059,6000000.0
2006-08-24 22:34:00,2.00588,2.00613,2.00575,2.00613,47000000.0
2006-08-24 22:35:00,2.00629,2.00634,2.00614,2.0063,8000000.0
2006-08-24 22:37:00,2.00624,2.00624,2.00613,2.00624,28000000.0
2006-08-24 22:38:00,2.00626,2.00643,2.00622,2.00638,10000000.0
2006-08-24 22:39:00,2.00625,2.00636,2.00625,2.00626,11000000.0
2006-08-24 22:40:00,2.00626,2.00627,2.00621,2.00621,9000000.0
2006-08-24 22:41:00,2.00611,2.00622,2.00611,2.00617,16000000.0
2006-08-24 22:42:00,2.00616,2.00628,2.00611,2.00611,9000000.0
2006-08-24 22:43:00,2.00609,2.00617,2.00609,2.00617,11000000.0
2006-08-24 22:46:00,2.00613,2.00628,2.00613,2.00618,9000000.0
2006-08-24 22:47:00,2.00628,2.00632,2.00624,2.00624,16000000.0
2006-08-24 22:48:00,2.00633,2.00643,2.00631,2.00634,11000000.0
2006-08-24 22:49:00,2.00637,2.00646,2.00637,2.00643,12000000.0
2006-08-24 22:50:00,2.00648,2.00657,2.00647,2.00649,16000000.0
2006-08-24 22:51:00,2.00673,2.00677,2.00664,2.00669,7000000.0
2006-08-24 22:52:00,2.00685,2.00687,2.00677,2.00687,5000000.0
2006-08-24 22:54:00,2.00701,2.0071,2.00695,2.00704,7000000.0
2006-08-24 22:55:00,2.00707,2.00707,2.0068,2.0068,8000000.0
2006-08-24 22:56:00,2.00691,2.00701,2.00691,2.00701,8000000.0
2006-08-24 22:57:00,2.007,2.00711,2.00684,2.00694,10000000.0
2006-08-24 22:58:00,2.00704,2.00704,2.00679,2.00686,7000000.0
2006-08-24 23:22:00,2.00763,2.01079,2.00763,2.01079,7000000.0
2006-08-24 23:23:00,2.01142,2.01164,2.01142,2.01164,6000000.0
2006-08-24 23:24:00,2.01152,2.01152,2.01131,2.01131,9000000.0
2006-08-24 23:25:00,2.01143,2.01147,2.01127,2.01147,10000000.0
2006-08-24 23:26:00,2.01151,2.01155,2.01147,2.01148,5000000.0
2006-08-24 23:28:00,2.01124,2.01125,2.01119,2.0112,7000000.0
2006-08-24 23:29:00,2.01126,2.01136,2.01126,2.01134,25000000.0
2006-08-24 23:30:00,2.01116,2.0112,2.01087,2.0112,7000000.0
2006-08-24 23:31:00,2.01121,2.01138,2.01116,2.01116,14000000.0
2006-08-24 23:32:00,2.01138,2.01146,2.01122,2.01122,9000000.0
2006-08-24 23:34:00,2.01126,2.01138,2.01114,2.01114,6000000.0
2006-08-24 23:35:00,2.01126,2.0113,2.01123,2.01129,12000000.0
2006-08-24 23:36:00,2.01136,2.01136,2.01092,2.01099,9000000.0
2006-08-24 23:37:00,2.01083,2.01112,2.01083,2.01112,8000000.0
2006-08-24 23:38:00,2.01139,2.01169,2.01139,2.01169,8000000.0
2006-08-24 23:39:00,2.01152,2.01162,2.0113,2.0113,11000000.0
2006-08-24 23:40:00,2.0113,2.0113,2.011,2.01103,21000000.0
2006-08-24 23:41:00,2.01138,2.01138,2.01096,2.01096,7000000.0
2006-08-24 23:42:00,2.01073,2.01076,2.01067,2.0107,19000000.0
2006-08-24 23:43:00,2.0107,2.0107,2.01048,2.01048,7000000.0
2006-08-24 23:44:00,2.01026,2.01042,2.01024,2.01032,8000000.0
2006-08-24 23:45:00,2.01041,2.01066,2.01041,2.01057,7000000.0
2006-08-24 23:47:00,2.01056,2.01065,2.01051,2.01055,7000000.0
2006-08-24 23:49:00,2.01063,2.01063,2.01047,2.0105,8000000.0
2006-08-24 23:50:00,2.00979,2.00979,2.00716,2.00952,8000000.0
2006-08-24 23:54:00,2.0105,2.01137,2.0105,2.01103,7000000.0
2006-08-24 23:55:00,2.01115,2.01115,2.01096,2.01101,9000000.0
2006-08-24 23:56:00,2.01085,2.01107,2.0108,2.01098,12000000.0
2006-08-24 23:57:00,2.01138,2.01138,2.0111,2.01114,9000000.0
2006-08-24 23:58:00,2.01079,2.0108,2.01061,2.01061,8000000.0
2006-08-24 23:59:00,2.0109,2.011,2.0109,2.01097,6000000.0
2006-08-25 00:00:00,2.0109,2.01101,2.01074,2.01101,7000000.0
2006-08-25 00:01:00,2.01156,2.01237,2.01156,2.01237,8000000.0
2006-08-25 00:02:00,2.01265,2.01265,2.01208,2.01208,9000000.0
2006-08-25 00:03:00,2.01253,2.01263,2.01246,2.01249,5000000.0
2006-08-25 00:04:00,2.01206,2.01222,2.01206,2.01222,10000000.0
2006-08-25 00:05:00,2.01244,2.01244,2.01205,2.01229,9000000.0
2006-08-25 00:06:00,2.01208,2.0122,2.01197,2.01197,8000000.0
2006-08-25 00:07:00,2.01189,2.01189,2.0113,2.01149,9000000.0
2006-08-25 00:08:00,2.01082,2.0109,2.01063,2.01063,8000000.0
2006-08-25 00:09:00,2.01059,2.01095,2.01054,2.01095,9000000.0
2006-08-25 00:10:00,2.01089,2.01089,2.01057,2.01057,23000000.0
2006-08-25 00:11:00,2.0107,2.01088,2.01063,2.01077,11000000.0
2006-08-25 00:12:00,2.01077,2.0108,2.01054,2.01061,9000000.0
2006-08-25 00:13:00,2.01071,2.01071,2.01057,2.01057,8000000.0
2006-08-25 00:14:00,2.01046,2.0107,2.01046,2.0107,7000000.0
2006-08-25 00:15:00,2.01075,2.01098,2.01046,2.01098,10000000.0
2006-08-25 00:18:00,2.01113,2.01113,2.01094,2.01094,8000000.0
2006-08-25 00:19:00,2.011,2.01105,2.0109,2.01103,11000000.0
2006-08-25 00:20:00,2.01096,2.01096,2.01075,2.01075,9000000.0
2006-08-25 00:21:00,2.01079,2.01087,2.01069,2.01087,8000000.0
2006-08-25 00:23:00,2.01088,2.01103,2.01085,2.01103,7000000.0
2006-08-25 00:24:00,2.01085,2.01106,2.01083,2.01096,8000000.0
2006-08-25 00:25:00,2.01105,2.01117,2.01105,2.01117,11000000.0
2006-08-25 00:26:00,2.01135,2.01135,2.01092,2.01118,7000000.0
2006-08-25 00:27:00,2.01101,2.01117,2.01101,2.01117,10000000.0
2006-08-25 00:28:00,2.01123,2.01159,2.01123,2.01131,8000000.0
2006-08-25 00:29:00,2.01146,2.01148,2.01134,2.01137,6000000.0
2006-08-25 00:30:00,2.01129,2.01143,2.01118,2.01143,7000000.0
2006-08-25 00:31:00,2.01159,2.01169,2.01151,2.01153,7000000.0
2006-08-25 00:32:00,2.01152,2.01173,2.01142,2.0116,7000000.0
2006-08-25 00:33:00,2.01164,2.0118,2.01164,2.0118,7000000.0
2006-08-25 00:34:00,2.01175,2.01175,2.01152,2.01155,7000000.0
2006-08-25 00:35:00,2.01153,2.01192,2.01153,2.01192,6000000.0
2006-08-25 00:36:00,2.01205,2.01212,2.01199,2.01212,5000000.0
2006-08-25 00:37:00,2.01217,2.01233,2.01209,2.01215,6000000.0
2006-08-25 00:38:00,2.01201,2.0122,2.01196,2.01212,7000000.0
2006-08-25 00:39:00,2.01211,2.01211,2.01179,2.01179,10000000.0
2006-08-25 00:40:00,2.01149,2.01169,2.01144,2.01144,7000000.0
2006-08-25 00:41:00,2.01133,2.01159,2.01133,2.01159,6000000.0
2006-08-25 00:43:00,2.01157,2.01157,2.0114,2.0114,4000000.0
2006-08-25 00:45:00,2.01119,2.01147,2.01119,2.01147,7000000.0
2006-08-25 00:46:00,2.0116,2.01176,2.0116,2.01176,10000000.0
2006-08-25 00:48:00,2.01193,2.01201,2.0119,2.01201,8000000.0
2006-08-25 00:49:00,2.0118,2.01188,2.01168,2.01188,11000000.0
2006-08-25 00:50:00,2.01188,2.01191,2.01158,2.01158,10000000.0
2006-08-25 00:51:00,2.01137,2.01137,2.01087,2.0109,5000000.0
2006-08-25 00:52:00,2.01097,2.01114,2.01089,2.01089,7000000.0
2006-08-25 00:53:00,2.01073,2.01094,2.01069,2.01094,11000000.0
2006-08-25 00:54:00,2.01098,2.01106,2.01087,2.01092,10000000.0
2006-08-25 00:55:00,2.01101,2.01117,2.01094,2.01101,7000000.0
2006-08-25 00:56:00,2.01093,2.01093,2.01076,2.01088,6000000.0
2006-08-25 00:57:00,2.01093,2.01103,2.01087,2.01101,8000000.0
2006-08-25 00:58:00,2.01105,2.0111,2.01091,2.01098,10000000.0
2006-08-25 00:59:00,2.01098,2.01098,2.01079,2.01082,7000000.0
2006-08-25 01:00:00,2.01075,2.01085,2.01064,2.01084,19000000.0
2006-08-25 01:01:00,2.01082,2.01087,2.01054,2.01085,12000000.0
2006-08-25 01:02:00,2.011,2.01125,2.01098,2.01112,8000000.0
2006-08-25 01:03:00,2.01108,2.01108,2.01081,2.01095,7000000.0
2006-08-25 01:04:00,2.01096,2.01125,2.01094,2.01094,8000000.0
2006-08-25 01:05:00,2.01101,2.01112,2.011,2.01112,7000000.0
2006-08-25 01:06:00,2.01126,2.01132,2.01114,2.01132,8000000.0
2006-08-25 01:07:00,2.01129,2.0113,2.01119,2.01121,11000000.0
2006-08-25 01:08:00,2.01128,2.01134,2.01112,2.01127,10000000.0
2006-08-25 01:09:00,2.01137,2.01148,2.01117,2.01146,8000000.0
2006-08-25 01:15:00,2.01111,2.01111,2.01089,2.01091,10000000.0
2006-08-25 01:16:00,2.01117,2.01117,2.01098,2.01104,8000000.0
2006-08-25 01:18:00,2.01104,2.01114,2.01091,2.01114,10000000.0
2006-08-25 01:19:00,2.01118,2.01118,2.01107,2.01109,11000000.0
2006-08-25 01:22:00,2.01107,2.01108,2.01088,2.01098,7000000.0
2006-08-25 01:23:00,2.01114,2.01156,2.01114,2.01156,8000000.0
2006-08-25 01:24:00,2.01131,2.0114,2.0113,2.01132,7000000.0
2006-08-25 01:25:00,2.01189,2.01282,2.01189,2.01282,8000000.0
2006-08-25 01:26:00,2.01291,2.01291,2.01254,2.01254,14000000.0
2006-08-25 01:27:00,2.01239,2.01285,2.01239,2.01285,15000000.0
2006-08-25 01:28:00,2.01277,2.01292,2.01268,2.01292,9000000.0
2006-08-25 01:29:00,2.01252,2.01255,2.01187,2.01187,10000000.0
2006-08-25 01:30:00,2.01215,2.01225,2.01195,2.01225,10000000.0
2006-08-25 01:31:00,2.01248,2.01255,2.0122,2.01235,7000000.0
2006-08-25 01:32:00,2.01239,2.01257,2.01228,2.01257,18000000.0
2006-08-25 01:33:00,2.01262,2.01262,2.01232,2.01239,6000000.0
2006-08-25 01:34:00,2.0124,2.01253,2.0124,2.01253,16000000.0
2006-08-25 01:35:00,2.01257,2.01263,2.01247,2.01263,8000000.0
2006-08-25 01:37:00,2.01262,2.01268,2.01242,2.01267,5000000.0
2006-08-25 01:38:00,2.01265,2.01265,2.01253,2.01253,12000000.0
2006-08-25 01:39:00,2.01242,2.01242,2.01184,2.01184,12000000.0
2006-08-25 01:40:00,2.01195,2.01204,2.01185,2.01203,7000000.0
2006-08-25 01:41:00,2.01194,2.01196,2.01187,2.01193,11000000.0
2006-08-25 01:42:00,2.01188,2.01196,2.01183,2.01183,7000000.0
2006-08-25 01:43:00,2.0119,2.0119,2.01159,2.01173,8000000.0
2006-08-25 01:44:00,2.01168,2.01177,2.01168,2.01168,7000000.0
2006-08-25 01:45:00,2.01221,2.01221,2.01197,2.01197,7000000.0
2006-08-25 01:46:00,2.0122,2.01248,2.0122,2.01248,7000000.0
2006-08-25 01:47:00,2.01247,2.01247,2.01197,2.01197,14000000.0
2006-08-25 01:48:00,2.01187,2.01211,2.01183,2.01211,7000000.0
2006-08-25 01:49:00,2.01214,2.01214,2.01186,2.01197,8000000.0
2006-08-25 01:50:00,2.01178,2.01178,2.01171,2.01171,10000000.0
2006-08-25 01:51:00,2.01161,2.01179,2.0116,2.01179,16000000.0
2006-08-25 01:52:00,2.01191,2.01223,2.01191,2.01223,13000000.0
2006-08-25 01:53:00,2.01224,2.01224,2.01206,2.01206,7000000.0
2006-08-25 01:54:00,2.01195,2.01195,2.01182,2.01191,9000000.0
2006-08-25 01:55:00,2.01188,2.01233,2.01188,2.01226,11000000.0
2006-08-25 01:56:00,2.01243,2.01243,2.01226,2.01232,17000000.0
2006-08-25 01:58:00,2.01223,2.01223,2.01214,2.01219,10000000.0
2006-08-25 01:59:00,2.0122,2.0122,2.01207,2.01214,7000000.0
2006-08-25 02:00:00,2.01218,2.01218,2.01207,2.01218,10000000.0
2006-08-25 02:01:00,2.01201,2.01216,2.01179,2.01179,8000000.0
2006-08-25 02:02:00,2.01163,2.01167,2.01144,2.01165,7000000.0
2006-08-25 02:03:00,2.01114,2.01141,2.00913,2.01141,10000000.0
2006-08-25 02:04:00,2.01172,2.01172,2.01157,2.01162,7000000.0
2006-08-25 02:05:00,2.01109,2.0112,2.01094,2.0112,10000000.0
2006-08-25 02:06:00,2.01147,2.0116,2.01136,2.01153,10000000.0
2006-08-25 02:07:00,2.01181,2.01188,2.01172,2.0118,8000000.0
2006-08-25 02:08:00,2.01201,2.01201,2.01165,2.01173,8000000.0
2006-08-25 02:09:00,2.01142,2.01194,2.01142,2.01186,7000000.0
2006-08-25 02:10:00,2.01176,2.01212,2.0117,2.01188,9000000.0
2006-08-25 02:11:00,2.01194,2.01194,2.01156,2.01171,8000000.0
2006-08-25 02:12:00,2.01175,2.01196,2.01175,2.0118,8000000.0
2006-08-25 02:13:00,2.01227,2.01259,2.01218,2.01228,7000000.0
2006-08-25 02:14:00,2.01225,2.01272,2.01212,2.01272,9000000.0
2006-08-25 02:15:00,2.01265,2.01265,2.01213,2.01216,8000000.0
2006-08-25 02:16:00,2.01206,2.01221,2.01204,2.01217,8000000.0
2006-08-25 02:17:00,2.01226,2.01226,2.01193,2.01193,6000000.0
2006-08-25 02:18:00,2.01127,2.01144,2.01127,2.01131,7000000.0
2006-08-25 02:19:00,2.01134,2.01134,2.011,2.01131,11000000.0
2006-08-25 02:20:00,2.01138,2.01151,2.01138,2.01141,6000000.0
2006-08-25 02:21:00,2.0113,2.0113,2.01113,2.01113,7000000.0
2006-08-25 02:22:00,2.01125,2.01151,2.01125,2.01142,8000000.0
2006-08-25 02:23:00,2.01133,2.01147,2.01133,2.01146,10000000.0
2006-08-25 02:24:00,2.01134,2.01134,2.01099,2.01099,11000000.0
2006-08-25 02:25:00,2.01088,2.01105,2.01088,2.01101,11000000.0
2006-08-25 02:26:00,2.011,2.01105,2.01094,2.011,8000000.0
2006-08-25 02:27:00,2.01106,2.01121,2.01099,2.01113,9000000.0
2006-08-25 02:28:00,2.01134,2.01141,2.01124,2.01124,10000000.0
2006-08-25 02:29:00,2.01117,2.01148,2.01117,2.01144,7000000.0
2006-08-25 02:30:00,2.01135,2.01135,2.01116,2.01116,5000000.0
2006-08-25 02:32:00,2.01107,2.01129,2.01107,2.01117,8000000.0
2006-08-25 02:33:00,2.01116,2.01146,2.01115,2.01115,8000000.0
2006-08-25 02:34:00,2.01156,2.01163,2.01117,2.0112,7000000.0
2006-08-25 02:35:00,2.01097,2.01127,2.01097,2.01127,11000000.0
2006-08-25 02:36:00,2.01129,2.01152,2.01129,2.01137,7000000.0
2006-08-25 02:37:00,2.01116,2.01116,2.01086,2.01106,7000000.0
2006-08-25 02:38:00,2.01076,2.01097,2.01076,2.01097,7000000.0
2006-08-25 02:39:00,2.01043,2.01083,2.01043,2.01077,8000000.0
2006-08-25 02:40:00,2.0107,2.01073,2.01062,2.01062,7000000.0
2006-08-25 02:41:00,2.01067,2.01067,2.0104,2.0104,8000000.0
2006-08-25 02:42:00,2.01041,2.01048,2.01036,2.01036,5000000.0
2006-08-25 02:43:00,2.01015,2.01018,2.00999,2.01018,9000000.0
2006-08-25 02:44:00,2.0102,2.01048,2.0102,2.01047,7000000.0
2006-08-25 02:45:00,2.01053,2.01053,2.0102,2.01033,8000000.0
2006-08-25 02:46:00,2.01025,2.01037,2.01018,2.01037,8000000.0
2006-08-25 02:47:00,2.01043,2.01043,2.01024,2.01033,9000000.0
2006-08-25 02:48:00,2.01031,2.01031,2.01024,2.01025,8000000.0
2006-08-25 02:49:00,2.01017,2.01037,2.01017,2.01028,11000000.0
2006-08-25 02:50:00,2.01024,2.01028,2.01012,2.01026,7000000.0
2006-08-25 02:51:00,2.01035,2.01039,2.01016,2.01037,8000000.0
2006-08-25 02:52:00,2.01045,2.01063,2.01022,2.01063,6000000.0
2006-08-25 02:53:00,2.0106,2.01063,2.01057,2.01059,8000000.0
2006-08-25 02:54:00,2.01057,2.01066,2.01051,2.01051,8000000.0
2006-08-25 02:55:00,2.01038,2.01053,2.01031,2.01039,8000000.0
2006-08-25 02:56:00,2.01051,2.01056,2.01048,2.01048,7000000.0
2006-08-25 02:57:00,2.01051,2.01058,2.01031,2.01041,8000000.0
2006-08-25 02:58:00,2.01021,2.01021,2.00963,2.00963,6000000.0
2006-08-25 02:59:00,2.00916,2.00916,2.00896,2.00905,9000000.0
2006-08-25 03:00:00,2.00912,2.00929,2.00896,2.00896,6000000.0
2006-08-25 03:01:00,2.00889,2.00898,2.0086,2.0086,8000000.0
2006-08-25 03:02:00,2.00897,2.00897,2.00858,2.00868,11000000.0
2006-08-25 03:03:00,2.00888,2.00892,2.00884,2.00885,7000000.0
2006-08-25 03:04:00,2.00876,2.0089,2.0085,2.00874,7000000.0
2006-08-25 03:05:00,2.00866,2.00887,2.00864,2.00887,8000000.0
2006-08-25 03:06:00,2.00877,2.00887,2.0087,2.0088,8000000.0
2006-08-25 03:07:00,2.00837,2.00837,2.00803,2.00803,8000000.0
2006-08-25 03:08:00,2.00804,2.00815,2.00804,2.00806,5000000.0
2006-08-25 03:09:00,2.00801,2.00801,2.00778,2.00778,8000000.0
2006-08-25 03:10:00,2.00783,2.00793,2.00783,2.00793,7000000.0
2006-08-25 03:11:00,2.00803,2.00805,2.00749,2.00751,10000000.0
2006-08-25 03:12:00,2.00733,2.00734,2.0071,2.00734,7000000.0
2006-08-25 03:13:00,2.00787,2.00809,2.00781,2.00801,11000000.0
2006-08-25 03:14:00,2.00802,2.00806,2.00789,2.00795,11000000.0
2006-08-25 03:15:00,2.00805,2.00807,2.00785,2.00807,7000000.0
2006-08-25 03:17:00,2.00807,2.00827,2.00772,2.00827,11000000.0
2006-08-25 03:18:00,2.00827,2.00832,2.00814,2.00824,10000000.0
2006-08-25 03:19:00,2.00808,2.00856,2.00797,2.00856,6000000.0
2006-08-25 03:20:00,2.00875,2.00884,2.00875,2.00879,7000000.0
2006-08-25 03:21:00,2.00851,2.00851,2.00812,2.00841,7000000.0
2006-08-25 03:22:00,2.00838,2.00838,2.00814,2.00827,7000000.0
2006-08-25 03:23:00,2.00823,2.00823,2.00791,2.00812,7000000.0
2006-08-25 03:24:00,2.00823,2.00823,2.00632,2.00819,8000000.0
2006-08-25 03:25:00,2.00814,2.00814,2.00776,2.00791,8000000.0
2006-08-25 03:26:00,2.00772,2.00772,2.0074,2.00754,11000000.0
2006-08-25 03:27:00,2.00774,2.00805,2.00774,2.0079,8000000.0
2006-08-25 03:28:00,2.00813,2.00827,2.00812,2.00824,10000000.0
2006-08-25 03:29:00,2.00812,2.00812,2.00772,2.00784,11000000.0
2006-08-25 03:30:00,2.00796,2.00806,2.00789,2.00806,7000000.0
2006-08-25 03:32:00,2.00812,2.0083,2.0081,2.0083,6000000.0
2006-08-25 03:33:00,2.0082,2.00833,2.00803,2.00833,7000000.0
2006-08-25 03:37:00,2.00841,2.00867,2.00841,2.00867,9000000.0
2006-08-25 03:38:00,2.00879,2.00879,2.0086,2.00874,7000000.0
2006-08-25 03:39:00,2.00875,2.00895,2.00875,2.00883,8000000.0
2006-08-25 03:40:00,2.00896,2.00917,2.00896,2.00896,7000000.0
2006-08-25 03:41:00,2.00893,2.00924,2.00893,2.00924,10000000.0
2006-08-25 03:42:00,2.00913,2.00913,2.00886,2.00886,10000000.0
2006-08-25 03:43:00,2.0091,2.00931,2.0091,2.00921,8000000.0
2006-08-25 03:44:00,2.00925,2.0093,2.0089,2.00908,7000000.0
2006-08-25 03:45:00,2.00923,2.00923,2.00897,2.00897,8000000.0
2006-08-25 03:49:00,2.00906,2.00917,2.00902,2.00905,8000000.0
2006-08-25 03:50:00,2.00935,2.00935,2.00915,2.00923,8000000.0
2006-08-25 03:51:00,2.00919,2.00919,2.00885,2.00885,9000000.0
2006-08-25 03:52:00,2.00885,2.00902,2.00885,2.00897,8000000.0
2006-08-25 03:53:00,2.00893,2.00926,2.00893,2.00918,10000000.0
2006-08-25 03:54:00,2.00923,2.00923,2.00874,2.00874,7000000.0
2006-08-25 03:55:00,2.00893,2.009,2.00875,2.00889,7000000.0
2006-08-25 03:56:00,2.00896,2.00939,2.00891,2.00939,7000000.0
2006-08-25 03:57:00,2.00944,2.00992,2.00944,2.00992,8000000.0
2006-08-25 03:58:00,2.01025,2.01025,2.0084,2.01025,7000000.0
2006-08-25 03:59:00,2.0103,2.01036,2.01017,2.01017,7000000.0
2006-08-25 04:00:00,2.01057,2.01079,2.01049,2.01064,6000000.0
2006-08-25 04:02:00,2.0105,2.01081,2.0105,2.01072,8000000.0
2006-08-25 04:03:00,2.0106,2.01088,2.0106,2.01061,8000000.0
2006-08-25 04:04:00,2.01058,2.01071,2.01051,2.01051,8000000.0
2006-08-25 04:05:00,2.01076,2.01083,2.01057,2.01081,8000000.0
2006-08-25 04:06:00,2.01075,2.01088,2.01072,2.01085,9000000.0
2006-08-25 04:07:00,2.01046,2.0107,2.0104,2.0104,11000000.0
2006-08-25 04:08:00,2.01038,2.01038,2.0102,2.01025,3000000.0
2006-08-25 04:09:00,2.01034,2.01059,2.01034,2.0105,7000000.0
2006-08-25 04:10:00,2.00993,2.01023,2.00993,2.01023,8000000.0
2006-08-25 04:12:00,2.01024,2.0104,2.01024,2.0104,7000000.0
2006-08-25 04:13:00,2.01034,2.01036,2.01016,2.01016,8000000.0
2006-08-25 04:14:00,2.01038,2.0105,2.0102,2.0102,7000000.0
2006-08-25 04:17:00,2.01071,2.01089,2.01071,2.01076,7000000.0
2006-08-25 04:18:00,2.01061,2.01102,2.01061,2.01085,8000000.0
2006-08-25 04:19:00,2.01097,2.01109,2.01081,2.01088,8000000.0
2006-08-25 04:20:00,2.01077,2.01091,2.01064,2.01084,10000000.0
2006-08-25 04:21:00,2.01087,2.01124,2.01087,2.01119,8000000.0
2006-08-25 04:22:00,2.01135,2.01135,2.01094,2.01094,9000000.0
2006-08-25 04:23:00,2.01104,2.01119,2.01101,2.01119,7000000.0
2006-08-25 04:26:00,2.01121,2.01142,2.01121,2.01138,7000000.0
2006-08-25 04:28:00,2.0116,2.01167,2.01149,2.01161,7000000.0
2006-08-25 04:29:00,2.0115,2.01157,2.0114,2.01149,8000000.0
2006-08-25 04:30:00,2.01133,2.0114,2.01113,2.0114,9000000.0
2006-08-25 04:31:00,2.01139,2.01139,2.01068,2.01068,10000000.0
2006-08-25 04:32:00,2.01062,2.01086,2.01042,2.01086,9000000.0
2006-08-25 04:33:00,2.01098,2.01121,2.01098,2.01107,8000000.0
2006-08-25 04:34:00,2.01128,2.01139,2.01122,2.01134,7000000.0
2006-08-25 04:35:00,2.01142,2.01142,2.01091,2.01091,7000000.0
2006-08-25 04:36:00,2.01069,2.01086,2.01049,2.01086,6000000.0
2006-08-25 04:37:00,2.01105,2.01115,2.011,2.011,11000000.0
2006-08-25 04:38:00,2.01115,2.01125,2.01106,2.01125,9000000.0
2006-08-25 04:39:00,2.01088,2.0109,2.01076,2.0109,9000000.0
2006-08-25 04:40:00,2.01105,2.01114,2.01101,2.01102,9000000.0
2006-08-25 04:41:00,2.01107,2.01111,2.01097,2.01104,8000000.0
2006-08-25 04:42:00,2.01097,2.01098,2.01085,2.01089,7000000.0
2006-08-25 04:43:00,2.01092,2.01106,2.0107,2.01074,11000000.0
2006-08-25 04:44:00,2.011,2.01106,2.01093,2.01106,9000000.0
2006-08-25 04:45:00,2.01095,2.01095,2.01061,2.01076,8000000.0
2006-08-25 04:46:00,2.01059,2.01065,2.01056,2.01056,6000000.0
2006-08-25 04:47:00,2.01052,2.01052,2.01042,2.01042,2000000.0
2006-08-25 04:48:00,2.01028,2.01029,2.00984,2.00984,7000000.0
2006-08-25 04:49:00,2.00906,2.00906,2.00872,2.00906,11000000.0
2006-08-25 04:51:00,2.00919,2.00949,2.00919,2.00941,7000000.0
2006-08-25 04:52:00,2.00938,2.00948,2.0093,2.00948,10000000.0
2006-08-25 04:53:00,2.0093,2.00945,2.00912,2.00912,9000000.0
2006-08-25 04:54:00,2.00946,2.00946,2.00922,2.00932,7000000.0
2006-08-25 04:55:00,2.00933,2.00941,2.0093,2.00941,8000000.0
2006-08-25 04:56:00,2.00934,2.00944,2.00932,2.00932,7000000.0
2006-08-25 04:57:00,2.00966,2.01029,2.00966,2.01017,8000000.0
2006-08-25 04:58:00,2.0102,2.01046,2.01009,2.01009,8000000.0
2006-08-25 04:59:00,2.01019,2.01064,2.01019,2.01064,8000000.0
2006-08-25 05:00:00,2.01055,2.01055,2.01001,2.01001,7000000.0
2006-08-25 05:01:00,2.00967,2.00967,2.00948,2.00951,7000000.0
2006-08-25 05:02:00,2.0099,2.01002,2.00982,2.00995,7000000.0
2006-08-25 05:03:00,2.00989,2.00989,2.0098,2.00986,7000000.0
2006-08-25 05:04:00,2.00955,2.00984,2.00955,2.00984,7000000.0
2006-08-25 05:05:00,2.00977,2.00999,2.00977,2.00985,8000000.0
2006-08-25 05:06:00,2.00978,2.01036,2.00978,2.01036,8000000.0
2006-08-25 05:07:00,2.01058,2.01061,2.01038,2.01061,8000000.0
2006-08-25 05:08:00,2.01051,2.01059,2.01038,2.01038,10000000.0
2006-08-25 05:09:00,2.01065,2.01065,2.0105,2.01056,7000000.0
2006-08-25 05:10:00,2.0105,2.01064,2.01046,2.01054,7000000.0
2006-08-25 05:11:00,2.01056,2.0107,2.01042,2.01059,8000000.0
2006-08-25 05:12:00,2.01044,2.01064,2.0104,2.01062,11000000.0
2006-08-25 05:13:00,2.0107,2.0107,2.01049,2.01049,8000000.0
2006-08-25 05:14:00,2.01058,2.01067,2.01051,2.01064,11000000.0
2006-08-25 05:15:00,2.01021,2.0104,2.01,2.0104,11000000.0
2006-08-25 05:16:00,2.01067,2.01067,2.01029,2.01051,9000000.0
2006-08-25 05:17:00,2.01041,2.01071,2.01041,2.01071,8000000.0
2006-08-25 05:18:00,2.0107,2.0107,2.01047,2.0105,8000000.0
2006-08-25 05:19:00,2.01044,2.01045,2.01022,2.01045,7000000.0
2006-08-25 05:20:00,2.01036,2.01036,2.01019,2.01036,10000000.0
2006-08-25 05:21:00,2.01059,2.01071,2.01059,2.01064,8000000.0
2006-08-25 05:22:00,2.01052,2.01064,2.01052,2.01058,7000000.0
2006-08-25 05:23:00,2.01063,2.01063,2.0103,2.0103,10000000.0
2006-08-25 05:26:00,2.01077,2.01081,2.01062,2.01068,7000000.0
2006-08-25 05:27:00,2.01049,2.01066,2.01043,2.01061,8000000.0
2006-08-25 05:29:00,2.01068,2.01071,2.01048,2.01059,7000000.0
2006-08-25 05:30:00,2.01066,2.0107,2.01047,2.01047,7000000.0
2006-08-25 05:31:00,2.01089,2.01093,2.0107,2.01093,8000000.0
2006-08-25 05:32:00,2.0109,2.0109,2.01068,2.01079,8000000.0
2006-08-25 05:33:00,2.0108,2.01087,2.0107,2.0107,9000000.0
2006-08-25 05:36:00,2.01065,2.01094,2.01065,2.01071,11000000.0
2006-08-25 05:37:00,2.01054,2.01074,2.01052,2.01074,7000000.0
2006-08-25 05:38:00,2.0107,2.0107,2.01053,2.01053,6000000.0
2006-08-25 05:39:00,2.01067,2.01075,2.01064,2.01075,7000000.0
2006-08-25 05:40:00,2.01074,2.01079,2.01058,2.0107,8000000.0
2006-08-25 05:41:00,2.01063,2.0107,2.01057,2.01067,8000000.0
2006-08-25 05:42:00,2.01078,2.01078,2.0106,2.0107,7000000.0
2006-08-25 05:43:00,2.01037,2.01056,2.01004,2.01004,9000000.0
2006-08-25 05:44:00,2.01016,2.01033,2.00998,2.01033,8000000.0
2006-08-25 05:48:00,2.01027,2.01039,2.01027,2.01032,7000000.0
2006-08-25 05:51:00,2.01013,2.01013,2.01001,2.01004,8000000.0
2006-08-25 05:52:00,2.00989,2.0101,2.00989,2.0101,8000000.0
2006-08-25 05:54:00,2.0104,2.01041,2.01029,2.0103,10000000.0
2006-08-25 05:55:00,2.01037,2.01053,2.01028,2.01028,8000000.0
2006-08-25 05:56:00,2.01026,2.01031,2.01026,2.01031,5000000.0
2006-08-25 05:58:00,2.01021,2.01038,2.00996,2.01038,9000000.0
2006-08-25 06:00:00,2.01036,2.01085,2.01036,2.01085,8000000.0
2006-08-25 06:01:00,2.01043,2.01051,2.01035,2.01041,7000000.0
2006-08-25 06:03:00,2.01055,2.01055,2.01033,2.01034,8000000.0
2006-08-25 06:04:00,2.01037,2.01045,2.01026,2.01034,7000000.0
2006-08-25 06:05:00,2.01065,2.01065,2.01034,2.01063,7000000.0
2006-08-25 06:07:00,2.01062,2.01062,2.01055,2.0106,7000000.0
2006-08-25 06:08:00,2.01017,2.01026,2.01006,2.0102,6000000.0
2006-08-25 06:09:00,2.01034,2.01056,2.01034,2.01056,8000000.0
2006-08-25 06:10:00,2.0105,2.01051,2.01028,2.01028,8000000.0
2006-08-25 06:11:00,2.01026,2.01031,2.01019,2.01024,8000000.0
2006-08-25 06:12:00,2.01032,2.01038,2.01027,2.01035,8000000.0
2006-08-25 06:13:00,2.01038,2.0104,2.00991,2.00991,8000000.0
2006-08-25 06:14:00,2.00935,2.00967,2.00935,2.00967,7000000.0
2006-08-25 06:15:00,2.00995,2.0103,2.00995,2.01028,8000000.0
2006-08-25 06:16:00,2.01051,2.01063,2.01051,2.01063,5000000.0
2006-08-25 06:17:00,2.0105,2.01072,2.0105,2.01064,7000000.0
2006-08-25 06:18:00,2.01057,2.01091,2.01057,2.01091,9000000.0
2006-08-25 06:20:00,2.01081,2.01081,2.01052,2.01052,3000000.0
2006-08-25 06:22:00,2.01035,2.01035,2.01011,2.0102,8000000.0
2006-08-25 06:24:00,2.01012,2.01034,2.01012,2.01034,11000000.0
2006-08-25 06:26:00,2.01046,2.01066,2.01039,2.01054,11000000.0
2006-08-25 06:27:00,2.01055,2.01069,2.01055,2.01061,7000000.0
2006-08-25 06:28:00,2.01066,2.01066,2.01034,2.01036,8000000.0
2006-08-25 06:29:00,2.01037,2.01065,2.01032,2.01065,8000000.0
2006-08-25 06:30:00,2.01074,2.01077,2.01069,2.01077,8000000.0
2006-08-25 06:31:00,2.01079,2.01085,2.01064,2.01085,7000000.0
2006-08-25 06:32:00,2.01089,2.01098,2.01089,2.01093,6000000.0
2006-08-25 06:33:00,2.011,2.011,2.01092,2.01092,7000000.0
2006-08-25 06:34:00,2.01097,2.01104,2.0105,2.0105,7000000.0
2006-08-25 06:35:00,2.01046,2.01059,2.01045,2.01052,11000000.0
2006-08-25 06:36:00,2.01048,2.01068,2.01048,2.01058,5000000.0
2006-08-25 06:37:00,2.01085,2.01097,2.01078,2.01085,10000000.0
2006-08-25 06:38:00,2.0109,2.01091,2.01068,2.01079,7000000.0
2006-08-25 06:40:00,2.01076,2.01076,2.01031,2.01031,7000000.0
2006-08-25 06:41:00,2.01049,2.01049,2.01025,2.01025,7000000.0
2006-08-25 06:44:00,2.01038,2.01038,2.01021,2.01034,8000000.0
2006-08-25 06:45:00,2.01037,2.01037,2.01016,2.01024,8000000.0
2006-08-25 06:46:00,2.01034,2.01038,2.01012,2.01038,10000000.0
2006-08-25 06:47:00,2.01039,2.01049,2.01037,2.01038,8000000.0
2006-08-25 06:49:00,2.01033,2.01035,2.01022,2.01031,8000000.0
2006-08-25 06:51:00,2.01031,2.01045,2.01031,2.01044,10000000.0
2006-08-25 06:52:00,2.0105,2.0105,2.01013,2.01014,8000000.0
2006-08-25 06:53:00,2.01014,2.01055,2.01014,2.01049,8000000.0
2006-08-25 06:54:00,2.01071,2.01071,2.01036,2.01036,7000000.0
2006-08-25 06:55:00,2.01072,2.01083,2.01044,2.01075,7000000.0
2006-08-25 07:00:00,2.01078,2.01113,2.01078,2.0111,7000000.0
2006-08-25 07:02:00,2.01117,2.0112,2.01114,2.01114,7000000.0
2006-08-25 07:03:00,2.01095,2.01113,2.01095,2.01113,7000000.0
2006-08-25 07:05:00,2.01106,2.01106,2.01082,2.01082,11000000.0
2006-08-25 07:06:00,2.01057,2.011,2.01057,2.01078,11000000.0
2006-08-25 07:07:00,2.01067,2.01077,2.01063,2.01077,11000000.0
2006-08-25 07:09:00,2.01081,2.01086,2.01069,2.01086,8000000.0
2006-08-25 07:12:00,2.01077,2.01103,2.01077,2.01103,7000000.0
2006-08-25 07:13:00,2.01103,2.01133,2.01103,2.01133,8000000.0
2006-08-25 07:15:00,2.0114,2.0114,2.01115,2.01124,10000000.0
2006-08-25 07:17:00,2.01109,2.01139,2.01109,2.01122,11000000.0
2006-08-25 07:18:00,2.01099,2.01131,2.01099,2.01131,8000000.0
2006-08-25 07:19:00,2.01135,2.01135,2.01103,2.01103,8000000.0
2006-08-25 07:20:00,2.01107,2.01114,2.01084,2.01112,9000000.0
2006-08-25 07:21:00,2.01142,2.01148,2.01131,2.01148,10000000.0
2006-08-25 07:23:00,2.01127,2.01158,2.01127,2.01142,7000000.0
2006-08-25 07:24:00,2.01167,2.01167,2.01115,2.01115,9000000.0
2006-08-25 07:25:00,2.01128,2.01132,2.01118,2.01131,8000000.0
2006-08-25 07:27:00,2.01128,2.01128,2.01086,2.01086,7000000.0
2006-08-25 07:28:00,2.01045,2.01061,2.01042,2.01061,7000000.0
2006-08-25 07:29:00,2.01047,2.0107,2.01047,2.0107,8000000.0
2006-08-25 07:30:00,2.01047,2.0106,2.01047,2.0106,8000000.0
2006-08-25 07:31:00,2.01064,2.01067,2.01046,2.01046,7000000.0
2006-08-25 07:32:00,2.01051,2.01054,2.01036,2.01051,9000000.0
2006-08-25 07:34:00,2.01044,2.01065,2.01044,2.01045,11000000.0
2006-08-25 07:35:00,2.01063,2.01072,2.01059,2.01059,8000000.0
2006-08-25 07:36:00,2.01065,2.0109,2.01065,2.0109,7000000.0
2006-08-25 07:37:00,2.01088,2.01105,2.01088,2.01102,7000000.0
2006-08-25 07:38:00,2.01108,2.01125,2.01092,2.01125,11000000.0
2006-08-25 07:39:00,2.01113,2.01113,2.01086,2.01088,7000000.0
2006-08-25 07:40:00,2.0107,2.0107,2.01052,2.01052,8000000.0
2006-08-25 07:41:00,2.01048,2.01067,2.01036,2.01036,9000000.0
2006-08-25 07:42:00,2.01032,2.01032,2.00979,2.00979,11000000.0
2006-08-25 07:43:00,2.01,2.01034,2.00951,2.00951,7000000.0
2006-08-25 07:44:00,2.00953,2.00977,2.00953,2.00968,7000000.0
2006-08-25 07:45:00,2.00996,2.01038,2.00996,2.01038,7000000.0
2006-08-25 07:46:00,2.0101,2.01012,2.00995,2.00998,7000000.0
2006-08-25 07:47:00,2.00999,2.00999,2.00983,2.00992,7000000.0
2006-08-25 07:48:00,2.0099,2.01022,2.0099,2.01005,8000000.0
2006-08-25 07:49:00,2.00975,2.00983,2.00949,2.00949,8000000.0
2006-08-25 07:50:00,2.00982,2.01006,2.00982,2.01003,7000000.0
2006-08-25 07:51:00,2.01028,2.01028,2.00999,2.01007,8000000.0
2006-08-25 07:52:00,2.00978,2.01003,2.00978,2.01003,10000000.0
2006-08-25 07:53:00,2.00989,2.01011,2.00988,2.01011,11000000.0
2006-08-25 07:54:00,2.01011,2.01011,2.00981,2.00994,9000000.0
2006-08-25 07:55:00,2.01013,2.01034,2.01013,2.01022,9000000.0
2006-08-25 07:56:00,2.01021,2.01021,2.00991,2.00991,9000000.0
2006-08-25 07:57:00,2.00993,2.00999,2.00973,2.00973,7000000.0
2006-08-25 07:58:00,2.00988,2.00992,2.00985,2.00992,7000000.0
2006-08-25 07:59:00,2.01012,2.01026,2.0099,2.01018,7000000.0
2006-08-25 08:00:00,2.01001,2.01022,2.01001,2.01004,8000000.0
2006-08-25 08:01:00,2.01025,2.01031,2.00994,2.01031,10000000.0
2006-08-25 08:02:00,2.01008,2.01045,2.01008,2.01045,7000000.0
2006-08-25 08:03:00,2.01027,2.01039,2.01013,2.01039,8000000.0
2006-08-25 08:04:00,2.01042,2.01042,2.00973,2.00973,8000000.0
2006-08-25 08:05:00,2.00993,2.01025,2.00993,2.01025,8000000.0
2006-08-25 08:06:00,2.0101,2.0101,2.00962,2.00962,6000000.0
2006-08-25 08:07:00,2.00972,2.0099,2.00969,2.00969,7000000.0
2006-08-25 08:08:00,2.01005,2.01044,2.01005,2.01044,7000000.0
2006-08-25 08:09:00,2.01048,2.01048,2.01031,2.01035,7000000.0
2006-08-25 08:10:00,2.01043,2.01047,2.01034,2.01043,7000000.0
2006-08-25 08:11:00,2.01037,2.01037,2.01007,2.01011,8000000.0
2006-08-25 08:12:00,2.01046,2.01145,2.01046,2.01141,9000000.0
2006-08-25 08:13:00,2.01093,2.01116,2.01064,2.01116,7000000.0
2006-08-25 08:14:00,2.01149,2.01156,2.01104,2.01156,9000000.0
2006-08-25 08:15:00,2.01088,2.01133,2.01068,2.01133,8000000.0
2006-08-25 08:16:00,2.01156,2.01181,2.01156,2.0118,11000000.0
2006-08-25 08:17:00,2.01173,2.0121,2.01173,2.01208,7000000.0
2006-08-25 08:18:00,2.01213,2.01274,2.01209,2.01274,9000000.0
2006-08-25 08:19:00,2.01237,2.01255,2.01199,2.01199,7000000.0
2006-08-25 08:20:00,2.01166,2.01188,2.01166,2.01184,8000000.0
2006-08-25 08:21:00,2.01184,2.01263,2.01184,2.01263,8000000.0
2006-08-25 08:22:00,2.01288,2.01315,2.01241,2.01241,8000000.0
2006-08-25 08:23:00,2.01194,2.01205,2.0119,2.01201,7000000.0
2006-08-25 08:24:00,2.01261,2.01298,2.01261,2.01295,7000000.0
2006-08-25 08:25:00,2.01278,2.01291,2.01278,2.01289,8000000.0
2006-08-25 08:26:00,2.01267,2.01267,2.01204,2.01204,7000000.0
2006-08-25 08:27:00,2.01204,2.01238,2.01195,2.01238,10000000.0
2006-08-25 08:28:00,2.01234,2.01346,2.01234,2.01346,7000000.0
2006-08-25 08:29:00,2.01298,2.01298,2.01253,2.01281,10000000.0
2006-08-25 08:30:00,2.0123,2.0123,2.01219,2.01223,7000000.0
2006-08-25 08:31:00,2.01243,2.01243,2.01192,2.01198,10000000.0
2006-08-25 08:32:00,2.01187,2.01195,2.01172,2.01172,8000000.0
2006-08-25 08:33:00,2.01152,2.0117,2.01143,2.01143,7000000.0
2006-08-25 08:34:00,2.01123,2.01123,2.01039,2.01039,9000000.0
2006-08-25 08:35:00,2.01067,2.01112,2.01067,2.01068,9000000.0
2006-08-25 08:36:00,2.01054,2.01054,2.00974,2.00974,8000000.0
2006-08-25 08:37:00,2.00998,2.01007,2.00985,2.01007,9000000.0
2006-08-25 08:38:00,2.01003,2.01064,2.01003,2.01064,10000000.0
2006-08-25 08:39:00,2.01097,2.01168,2.01097,2.01143,11000000.0
2006-08-25 08:40:00,2.01142,2.01148,2.01125,2.01137,8000000.0
2006-08-25 08:41:00,2.01134,2.01142,2.01102,2.01102,11000000.0
2006-08-25 08:42:00,2.01074,2.0109,2.01061,2.0107,10000000.0
2006-08-25 08:43:00,2.01058,2.01081,2.01058,2.01081,8000000.0
2006-08-25 08:44:00,2.01081,2.01101,2.01061,2.01085,10000000.0
2006-08-25 08:45:00,2.01075,2.01128,2.01075,2.01128,8000000.0
2006-08-25 08:46:00,2.01112,2.01136,2.00924,2.01116,8000000.0
2006-08-25 08:47:00,2.01148,2.01151,2.01126,2.01145,7000000.0
2006-08-25 08:48:00,2.01137,2.01137,2.01114,2.01132,8000000.0
2006-08-25 08:49:00,2.01153,2.01161,2.01135,2.01135,11000000.0
2006-08-25 08:50:00,2.01161,2.01191,2.01161,2.01176,7000000.0
2006-08-25 08:51:00,2.01199,2.01209,2.01179,2.01204,8000000.0
2006-08-25 08:52:00,2.01188,2.01217,2.01188,2.01217,9000000.0
2006-08-25 08:53:00,2.01181,2.01196,2.01136,2.01196,8000000.0
2006-08-25 08:54:00,2.01208,2.0123,2.01208,2.0123,8000000.0
2006-08-25 08:55:00,2.01227,2.01227,2.01202,2.01205,8000000.0
2006-08-25 08:56:00,2.01165,2.01173,2.01158,2.01173,7000000.0
2006-08-25 08:57:00,2.01216,2.01266,2.01215,2.01266,8000000.0
2006-08-25 08:58:00,2.01244,2.01244,2.0122,2.0122,7000000.0
2006-08-25 08:59:00,2.01229,2.01247,2.01211,2.01238,7000000.0
2006-08-25 09:00:00,2.01209,2.01209,2.01173,2.01173,8000000.0
2006-08-25 09:01:00,2.01189,2.01237,2.01189,2.01237,9000000.0
2006-08-25 09:02:00,2.01231,2.01249,2.01231,2.0124,10000000.0
2006-08-25 09:03:00,2.01233,2.01253,2.01233,2.01238,7000000.0
2006-08-25 09:04:00,2.01241,2.01268,2.01241,2.01268,7000000.0
2006-08-25 09:05:00,2.01244,2.01286,2.01213,2.01286,7000000.0
2006-08-25 09:06:00,2.01303,2.01366,2.01303,2.01348,11000000.0
2006-08-25 09:07:00,2.01362,2.01365,2.01329,2.01358,8000000.0
2006-08-25 09:08:00,2.01377,2.01377,2.01321,2.01321,7000000.0
2006-08-25 09:10:00,2.0131,2.0132,2.01247,2.01247,7000000.0
2006-08-25 09:11:00,2.01242,2.01269,2.01211,2.01269,9000000.0
2006-08-25 09:12:00,2.01236,2.01236,2.01111,2.01117,8000000.0
2006-08-25 09:13:00,2.01094,2.0111,2.01089,2.01094,9000000.0
2006-08-25 09:15:00,2.01078,2.01084,2.01077,2.01077,7000000.0
2006-08-25 09:16:00,2.01103,2.01103,2.01061,2.01094,8000000.0
2006-08-25 09:17:00,2.01118,2.01131,2.01078,2.01078,11000000.0
2006-08-25 09:18:00,2.01091,2.01103,2.01079,2.01097,8000000.0
2006-08-25 09:19:00,2.01078,2.01093,2.01074,2.01074,7000000.0
2006-08-25 09:20:00,2.01079,2.01084,2.01039,2.01039,7000000.0
2006-08-25 09:21:00,2.01034,2.01042,2.01004,2.01042,8000000.0
2006-08-25 09:22:00,2.01074,2.01074,2.01006,2.01009,8000000.0
2006-08-25 09:23:00,2.00987,2.0101,2.00985,2.00986,7000000.0
2006-08-25 09:24:00,2.01005,2.01005,2.00978,2.00999,8000000.0
2006-08-25 09:25:00,2.00991,2.01,2.00979,2.01,7000000.0
2006-08-25 09:26:00,2.01013,2.01047,2.01013,2.01047,11000000.0
2006-08-25 09:27:00,2.01061,2.01098,2.01061,2.01098,11000000.0
2006-08-25 09:28:00,2.01094,2.01096,2.01082,2.01085,9000000.0
2006-08-25 09:29:00,2.01076,2.01076,2.01054,2.01076,8000000.0
2006-08-25 09:30:00,2.01078,2.01088,2.01069,2.01088,7000000.0
2006-08-25 09:31:00,2.01083,2.01124,2.01083,2.01093,7000000.0
2006-08-25 09:32:00,2.01101,2.01133,2.01098,2.01108,7000000.0
2006-08-25 09:33:00,2.01129,2.01156,2.01129,2.01132,8000000.0
2006-08-25 09:34:00,2.01132,2.01138,2.01128,2.01131,7000000.0
2006-08-25 09:35:00,2.01138,2.01155,2.01138,2.01153,10000000.0
2006-08-25 09:36:00,2.01141,2.01177,2.01141,2.01177,8000000.0
2006-08-25 09:37:00,2.01177,2.01182,2.0116,2.01174,11000000.0
2006-08-25 09:38:00,2.01167,2.01192,2.00996,2.01172,11000000.0
2006-08-25 09:39:00,2.01153,2.01164,2.01152,2.01164,7000000.0
2006-08-25 09:40:00,2.01177,2.01187,2.01174,2.01174,9000000.0
2006-08-25 09:42:00,2.01193,2.01282,2.01193,2.01282,10000000.0
2006-08-25 09:43:00,2.01243,2.01243,2.01199,2.01217,11000000.0
2006-08-25 09:44:00,2.01224,2.01238,2.01222,2.01228,8000000.0
2006-08-25 09:45:00,2.01208,2.01235,2.01201,2.01235,7000000.0
2006-08-25 09:46:00,2.01233,2.01233,2.01185,2.01202,11000000.0
2006-08-25 09:47:00,2.01228,2.01242,2.01222,2.01242,9000000.0
2006-08-25 09:48:00,2.01253,2.0126,2.01249,2.01249,7000000.0
2006-08-25 09:49:00,2.01228,2.01256,2.01227,2.01256,11000000.0
2006-08-25 09:50:00,2.0126,2.0126,2.01202,2.01203,8000000.0
2006-08-25 09:51:00,2.01189,2.01247,2.01176,2.01247,8000000.0
2006-08-25 09:52:00,2.01277,2.01277,2.01254,2.01265,8000000.0
2006-08-25 09:53:00,2.01247,2.01262,2.01242,2.01243,10000000.0
2006-08-25 09:54:00,2.01229,2.01289,2.0122,2.01289,5000000.0
2006-08-25 09:55:00,2.01389,2.01511,2.01389,2.01511,8000000.0
2006-08-25 09:56:00,2.015,2.01568,2.015,2.01503,10000000.0
2006-08-25 09:57:00,2.01444,2.01464,2.01399,2.01399,8000000.0
2006-08-25 09:58:00,2.01382,2.01382,2.01344,2.01344,8000000.0
2006-08-25 09:59:00,2.01356,2.01371,2.01354,2.0136,10000000.0
2006-08-25 10:00:00,2.01395,2.01404,2.01373,2.01397,10000000.0
2006-08-25 10:01:00,2.01402,2.01406,2.01387,2.01406,10000000.0
2006-08-25 10:02:00,2.01384,2.014,2.01382,2.01397,10000000.0
2006-08-25 10:03:00,2.01386,2.01389,2.01377,2.01384,7000000.0
2006-08-25 10:04:00,2.01379,2.01385,2.01368,2.01379,7000000.0
2006-08-25 10:05:00,2.01374,2.01406,2.01364,2.01406,11000000.0
2006-08-25 10:06:00,2.0142,2.01422,2.01416,2.01418,7000000.0
2006-08-25 10:07:00,2.01392,2.01399,2.0138,2.01394,7000000.0
2006-08-25 10:08:00,2.01399,2.01408,2.01395,2.01398,7000000.0
2006-08-25 10:09:00,2.0139,2.01391,2.01373,2.01373,7000000.0
2006-08-25 10:10:00,2.01386,2.01405,2.01386,2.01398,7000000.0
2006-08-25 10:11:00,2.01403,2.01403,2.01389,2.01395,7000000.0
2006-08-25 10:12:00,2.014,2.01404,2.01367,2.01397,8000000.0
2006-08-25 10:13:00,2.0139,2.0139,2.0135,2.0135,8000000.0
2006-08-25 10:14:00,2.0136,2.0136,2.01334,2.01334,7000000.0
2006-08-25 10:15:00,2.01329,2.01345,2.01292,2.01292,10000000.0
2006-08-25 10:16:00,2.01287,2.0129,2.01268,2.0129,7000000.0
2006-08-25 10:17:00,2.01293,2.01318,2.01285,2.01318,11000000.0
2006-08-25 10:18:00,2.01337,2.01337,2.01296,2.01296,8000000.0
2006-08-25 10:19:00,2.01301,2.01303,2.01293,2.01295,9000000.0
2006-08-25 10:20:00,2.0129,2.01291,2.01278,2.01285,7000000.0
2006-08-25 10:21:00,2.01262,2.01276,2.01257,2.01276,8000000.0
2006-08-25 10:22:00,2.01273,2.01281,2.01239,2.01248,7000000.0
2006-08-25 10:23:00,2.01212,2.0123,2.01212,2.01228,7000000.0
2006-08-25 10:24:00,2.01255,2.01288,2.01255,2.01288,7000000.0
2006-08-25 10:25:00,2.01299,2.01331,2.01295,2.01298,9000000.0
2006-08-25 10:26:00,2.01315,2.01339,2.01307,2.01339,11000000.0
2006-08-25 10:27:00,2.01341,2.01354,2.01326,2.01354,8000000.0
2006-08-25 10:28:00,2.01333,2.01348,2.01303,2.01303,9000000.0
2006-08-25 10:29:00,2.01285,2.01292,2.01255,2.01292,8000000.0
2006-08-25 10:30:00,2.01315,2.01322,2.01226,2.01226,8000000.0
2006-08-25 10:31:00,2.01147,2.01174,2.01146,2.01173,7000000.0
2006-08-25 10:32:00,2.0116,2.01193,2.01128,2.01193,9000000.0
2006-08-25 10:33:00,2.01203,2.01216,2.01203,2.01216,7000000.0
2006-08-25 10:34:00,2.01243,2.01243,2.01187,2.01188,7000000.0
2006-08-25 10:35:00,2.01204,2.0121,2.01167,2.01171,7000000.0
2006-08-25 10:36:00,2.0115,2.01156,2.0114,2.01148,8000000.0
2006-08-25 10:37:00,2.01139,2.01154,2.01136,2.01141,8000000.0
2006-08-25 10:38:00,2.0114,2.0114,2.01093,2.01093,10000000.0
2006-08-25 10:39:00,2.01112,2.01167,2.01112,2.01167,8000000.0
2006-08-25 10:40:00,2.01153,2.01153,2.01092,2.01092,7000000.0
2006-08-25 10:41:00,2.01087,2.01088,2.01068,2.01068,9000000.0
2006-08-25 10:42:00,2.01089,2.01099,2.01085,2.01088,7000000.0
2006-08-25 10:43:00,2.01101,2.01128,2.01094,2.01128,10000000.0
2006-08-25 10:44:00,2.01141,2.01154,2.01141,2.01145,7000000.0
2006-08-25 10:45:00,2.01139,2.01139,2.01124,2.01128,8000000.0
2006-08-25 10:46:00,2.01131,2.01148,2.01131,2.01147,8000000.0
2006-08-25 10:47:00,2.01145,2.01162,2.01136,2.01156,7000000.0
2006-08-25 10:48:00,2.01163,2.01163,2.01141,2.01141,8000000.0
2006-08-25 10:49:00,2.01132,2.01132,2.01099,2.01125,9000000.0
2006-08-25 10:50:00,2.0112,2.01137,2.01112,2.01137,8000000.0
2006-08-25 10:51:00,2.01153,2.01167,2.01146,2.01167,9000000.0
2006-08-25 10:52:00,2.01178,2.0121,2.01178,2.01209,8000000.0
2006-08-25 10:53:00,2.01203,2.01203,2.01168,2.01168,9000000.0
2006-08-25 10:54:00,2.01164,2.01182,2.01143,2.01143,10000000.0
2006-08-25 10:55:00,2.01118,2.01121,2.01106,2.01116,7000000.0
2006-08-25 10:56:00,2.01036,2.01038,2.00823,2.01038,7000000.0
2006-08-25 10:57:00,2.01083,2.01138,2.01083,2.01135,8000000.0
2006-08-25 10:58:00,2.01137,2.01141,2.01128,2.01132,7000000.0
2006-08-25 10:59:00,2.01118,2.01167,2.01118,2.01167,11000000.0
2006-08-25 11:00:00,2.01166,2.01198,2.01018,2.01018,7000000.0
2006-08-25 11:01:00,2.01146,2.01189,2.01146,2.01189,8000000.0
2006-08-25 11:02:00,2.0115,2.0115,2.01076,2.01076,7000000.0
2006-08-25 11:03:00,2.01028,2.01058,2.01028,2.01058,11000000.0
2006-08-25 11:04:00,2.01045,2.01133,2.01045,2.01128,11000000.0
2006-08-25 11:05:00,2.01141,2.01147,2.01099,2.01105,7000000.0
2006-08-25 11:06:00,2.01038,2.01076,2.01038,2.01076,8000000.0
2006-08-25 11:07:00,2.0106,2.0106,2.01032,2.01032,7000000.0
2006-08-25 11:08:00,2.01028,2.01066,2.01028,2.01066,9000000.0
2006-08-25 11:09:00,2.0108,2.01086,2.01061,2.01086,8000000.0
2006-08-25 11:10:00,2.01101,2.01101,2.0108,2.01098,8000000.0
2006-08-25 11:11:00,2.0112,2.0112,2.01078,2.01078,10000000.0
2006-08-25 11:12:00,2.01095,2.01095,2.01068,2.01068,7000000.0
2006-08-25 11:13:00,2.01069,2.01095,2.01048,2.01095,11000000.0
2006-08-25 11:14:00,2.01098,2.01098,2.0104,2.0104,11000000.0
2006-08-25 11:15:00,2.01098,2.01192,2.01098,2.01159,7000000.0
2006-08-25 11:16:00,2.01139,2.01162,2.01139,2.01158,7000000.0
2006-08-25 11:17:00,2.01166,2.01175,2.01159,2.01171,7000000.0
2006-08-25 11:18:00,2.01193,2.01199,2.01173,2.01194,10000000.0
2006-08-25 11:19:00,2.01181,2.01189,2.01177,2.01189,11000000.0
2006-08-25 11:22:00,2.0117,2.01172,2.01158,2.01169,8000000.0
2006-08-25 11:23:00,2.01162,2.01171,2.01153,2.01153,8000000.0
2006-08-25 11:24:00,2.01144,2.01154,2.0114,2.01141,7000000.0
2006-08-25 11:25:00,2.01144,2.01154,2.01141,2.01141,8000000.0
2006-08-25 11:28:00,2.01149,2.01157,2.01148,2.01157,7000000.0
2006-08-25 11:29:00,2.01156,2.01156,2.01115,2.01151,8000000.0
2006-08-25 11:30:00,2.01149,2.01162,2.01149,2.01161,7000000.0
2006-08-25 11:31:00,2.01155,2.01182,2.01145,2.01171,11000000.0
2006-08-25 11:32:00,2.0117,2.01181,2.01163,2.01181,11000000.0
2006-08-25 11:33:00,2.01161,2.01161,2.01098,2.01098,7000000.0
2006-08-25 11:34:00,2.01069,2.01076,2.01055,2.0107,7000000.0
2006-08-25 11:35:00,2.01071,2.01084,2.01069,2.01076,10000000.0
2006-08-25 11:36:00,2.01059,2.01059,2.00988,2.00991,8000000.0
2006-08-25 11:37:00,2.00938,2.00997,2.00938,2.00997,8000000.0
2006-08-25 11:38:00,2.01008,2.01014,2.01003,2.01014,9000000.0
2006-08-25 11:39:00,2.01007,2.01029,2.00998,2.00998,9000000.0
2006-08-25 11:40:00,2.00968,2.00968,2.00945,2.00958,11000000.0
2006-08-25 11:42:00,2.00969,2.00986,2.00962,2.00971,11000000.0
2006-08-25 11:43:00,2.00964,2.01003,2.00964,2.01003,7000000.0
2006-08-25 11:44:00,2.01012,2.01059,2.01012,2.01059,7000000.0
2006-08-25 11:45:00,2.01036,2.01049,2.01017,2.01017,11000000.0
2006-08-25 11:46:00,2.01018,2.01037,2.01018,2.01026,7000000.0
2006-08-25 11:47:00,2.01034,2.01034,2.00923,2.00923,9000000.0
2006-08-25 11:48:00,2.00932,2.01016,2.00932,2.01016,10000000.0
2006-08-25 11:49:00,2.0101,2.01082,2.01001,2.01082,7000000.0
2006-08-25 11:50:00,2.01101,2.01101,2.01069,2.01069,7000000.0
2006-08-25 11:51:00,2.01079,2.0112,2.01079,2.01112,8000000.0
2006-08-25 11:52:00,2.01088,2.01115,2.01088,2.01093,10000000.0
2006-08-25 11:54:00,2.01063,2.01063,2.01019,2.01019,9000000.0
2006-08-25 11:55:00,2.0102,2.0102,2.01009,2.01018,8000000.0
2006-08-25 11:56:00,2.01008,2.01019,2.01003,2.01004,11000000.0
2006-08-25 11:57:00,2.00995,2.00995,2.00966,2.00966,8000000.0
2006-08-25 11:58:00,2.00973,2.00991,2.00968,2.00991,9000000.0
2006-08-25 11:59:00,2.01011,2.01015,2.00996,2.01004,7000000.0
2006-08-25 12:00:00,2.01021,2.01055,2.01021,2.01055,7000000.0
2006-08-25 12:01:00,2.01064,2.01073,2.01037,2.01066,10000000.0
2006-08-25 12:02:00,2.01081,2.01083,2.0107,2.0108,10000000.0
2006-08-25 12:04:00,2.01082,2.01082,2.01072,2.01079,9000000.0
2006-08-25 12:05:00,2.01073,2.01078,2.01058,2.01077,11000000.0
2006-08-25 12:06:00,2.01087,2.01098,2.01061,2.01061,7000000.0
2006-08-25 12:07:00,2.01062,2.01084,2.01062,2.01079,7000000.0
2006-08-25 12:08:00,2.01071,2.01071,2.01048,2.01048,9000000.0
2006-08-25 12:09:00,2.01056,2.01062,2.00981,2.00981,8000000.0
2006-08-25 12:10:00,2.00974,2.00974,2.0091,2.0091,8000000.0
2006-08-25 12:11:00,2.00912,2.00941,2.00902,2.0094,7000000.0
2006-08-25 12:12:00,2.00935,2.00947,2.00925,2.0094,7000000.0
2006-08-25 12:13:00,2.0093,2.0093,2.0088,2.00888,10000000.0
2006-08-25 12:14:00,2.00893,2.00955,2.00893,2.00944,8000000.0
2006-08-25 12:15:00,2.00976,2.0099,2.00965,2.00983,8000000.0
2006-08-25 12:16:00,2.00929,2.00974,2.00929,2.00943,8000000.0
2006-08-25 12:17:00,2.00936,2.00944,2.0093,2.00944,8000000.0
2006-08-25 12:18:00,2.00941,2.00941,2.00924,2.00938,11000000.0
2006-08-25 12:19:00,2.00917,2.00932,2.00915,2.00918,9000000.0
2006-08-25 12:20:00,2.00907,2.00928,2.00895,2.00922,10000000.0
2006-08-25 12:21:00,2.00875,2.00875,2.00633,2.00633,7000000.0
2006-08-25 12:22:00,2.00826,2.00845,2.00819,2.00844,8000000.0
2006-08-25 12:23:00,2.00844,2.00882,2.00844,2.00867,7000000.0
2006-08-25 12:24:00,2.00873,2.00873,2.0086,2.00873,7000000.0
2006-08-25 12:25:00,2.00877,2.00877,2.00833,2.00848,9000000.0
2006-08-25 12:26:00,2.00826,2.00826,2.00802,2.00802,8000000.0
2006-08-25 12:27:00,2.00811,2.00815,2.00784,2.00784,10000000.0
2006-08-25 12:28:00,2.00794,2.00808,2.00785,2.00808,9000000.0
2006-08-25 12:29:00,2.00801,2.00807,2.00785,2.00796,9000000.0
2006-08-25 12:30:00,2.00808,2.00808,2.00784,2.00796,7000000.0
2006-08-25 12:31:00,2.00806,2.00825,2.00802,2.00809,11000000.0
2006-08-25 12:32:00,2.00806,2.00814,2.00799,2.00799,7000000.0
2006-08-25 12:33:00,2.00798,2.00798,2.00772,2.00778,7000000.0
2006-08-25 12:34:00,2.00786,2.00803,2.00786,2.00803,7000000.0
2006-08-25 12:35:00,2.00791,2.00799,2.00772,2.00772,8000000.0
2006-08-25 12:36:00,2.00813,2.00856,2.00813,2.00856,8000000.0
2006-08-25 12:37:00,2.00858,2.00861,2.00815,2.00815,9000000.0
2006-08-25 12:39:00,2.00811,2.00829,2.00787,2.00787,9000000.0
2006-08-25 12:40:00,2.00814,2.00825,2.00803,2.00818,7000000.0
2006-08-25 12:41:00,2.00815,2.00821,2.00799,2.00799,8000000.0
2006-08-25 12:42:00,2.00784,2.00801,2.00779,2.00797,9000000.0
2006-08-25 12:43:00,2.0079,2.00814,2.00783,2.00801,9000000.0
2006-08-25 12:44:00,2.00831,2.00859,2.00827,2.00859,8000000.0
2006-08-25 12:45:00,2.00847,2.00847,2.00798,2.00814,10000000.0
2006-08-25 12:46:00,2.00828,2.00844,2.00824,2.00841,9000000.0
2006-08-25 12:47:00,2.00849,2.00882,2.00849,2.00882,10000000.0
2006-08-25 12:48:00,2.00869,2.00882,2.0082,2.0082,11000000.0
2006-08-25 12:49:00,2.0081,2.00818,2.00797,2.00797,7000000.0
2006-08-25 12:50:00,2.00795,2.00795,2.00775,2.00786,7000000.0
2006-08-25 12:52:00,2.00789,2.00789,2.00746,2.00767,11000000.0
2006-08-25 12:54:00,2.00794,2.00802,2.00788,2.00797,7000000.0
2006-08-25 12:56:00,2.00801,2.0081,2.00796,2.0081,7000000.0
2006-08-25 12:57:00,2.00792,2.00792,2.00765,2.00772,7000000.0
2006-08-25 12:58:00,2.00775,2.00785,2.00763,2.00781,8000000.0
2006-08-25 12:59:00,2.0079,2.00801,2.00777,2.00788,7000000.0
2006-08-25 13:00:00,2.00782,2.00808,2.00781,2.00801,8000000.0
2006-08-25 13:01:00,2.00779,2.00791,2.00767,2.00776,8000000.0
2006-08-25 13:02:00,2.00777,2.00814,2.00774,2.00814,7000000.0
2006-08-25 13:03:00,2.00814,2.00832,2.00814,2.00832,8000000.0
2006-08-25 13:04:00,2.00818,2.00827,2.00816,2.00822,7000000.0
2006-08-25 13:05:00,2.0082,2.00823,2.00806,2.00822,8000000.0
2006-08-25 13:06:00,2.00828,2.00828,2.00793,2.00797,7000000.0
2006-08-25 13:07:00,2.00791,2.00791,2.00773,2.00783,7000000.0
2006-08-25 13:08:00,2.00784,2.00788,2.00775,2.00786,10000000.0
2006-08-25 13:09:00,2.00789,2.00789,2.00762,2.0078,7000000.0
2006-08-25 13:10:00,2.00782,2.00798,2.00775,2.00781,9000000.0
2006-08-25 13:12:00,2.00789,2.0082,2.00774,2.0082,8000000.0
2006-08-25 13:13:00,2.0085,2.00884,2.0085,2.00884,9000000.0
2006-08-25 13:14:00,2.00875,2.00879,2.00843,2.00854,7000000.0
2006-08-25 13:15:00,2.00867,2.00892,2.00867,2.00892,8000000.0
2006-08-25 13:17:00,2.00888,2.00888,2.0086,2.00867,9000000.0
2006-08-25 13:18:00,2.0082,2.0082,2.0079,2.0079,10000000.0
2006-08-25 13:19:00,2.0078,2.0078,2.00767,2.00771,8000000.0
2006-08-25 13:21:00,2.00774,2.00812,2.00774,2.00812,7000000.0
2006-08-25 13:22:00,2.00785,2.00786,2.0076,2.00782,11000000.0
2006-08-25 13:26:00,2.00793,2.0081,2.00783,2.00783,10000000.0
2006-08-25 13:27:00,2.00775,2.00802,2.00768,2.00802,8000000.0
2006-08-25 13:28:00,2.00785,2.00785,2.00755,2.00755,21000000.0
2006-08-25 13:29:00,2.00731,2.00749,2.00731,2.00746,17000000.0
2006-08-25 13:30:00,2.00753,2.00778,2.00753,2.00778,7000000.0
2006-08-25 13:31:00,2.00776,2.008,2.00776,2.008,9000000.0
2006-08-25 13:32:00,2.00805,2.00805,2.0079,2.0079,14000000.0
2006-08-25 13:33:00,2.0081,2.0083,2.0081,2.00828,14000000.0
2006-08-25 13:34:00,2.00826,2.00829,2.0082,2.0082,31000000.0
2006-08-25 13:36:00,2.00799,2.00828,2.00799,2.00828,24000000.0
2006-08-25 13:38:00,2.0083,2.00836,2.00817,2.00825,18000000.0
2006-08-25 13:40:00,2.00831,2.00854,2.00831,2.00854,29000000.0
2006-08-25 13:41:00,2.00857,2.0087,2.00851,2.0087,13000000.0
2006-08-25 13:42:00,2.00869,2.00875,2.00864,2.00875,8000000.0
2006-08-25 13:43:00,2.00883,2.0092,2.00883,2.0092,10000000.0
2006-08-25 13:44:00,2.00936,2.00943,2.0092,2.00937,26000000.0
2006-08-25 13:45:00,2.00919,2.00935,2.00896,2.00935,22000000.0
2006-08-25 13:46:00,2.00892,2.00892,2.00842,2.00842,19000000.0
2006-08-25 13:47:00,2.00837,2.00839,2.00834,2.00839,17000000.0
2006-08-25 13:48:00,2.00876,2.00879,2.00859,2.00859,22000000.0
2006-08-25 13:49:00,2.00843,2.00843,2.00799,2.00799,24000000.0
2006-08-25 13:50:00,2.00796,2.00801,2.00795,2.00798,15000000.0
2006-08-25 13:51:00,2.008,2.008,2.00794,2.00794,22000000.0
2006-08-25 13:52:00,2.00791,2.00791,2.00767,2.0078,32000000.0
2006-08-25 13:53:00,2.00791,2.00798,2.00785,2.00785,28000000.0
2006-08-25 13:54:00,2.00785,2.00803,2.00785,2.00803,31000000.0
2006-08-25 13:55:00,2.00807,2.00807,2.008,2.00802,20000000.0
2006-08-25 13:57:00,2.00787,2.00787,2.00761,2.0077,34000000.0
2006-08-25 13:58:00,2.00765,2.00775,2.00764,2.00775,16000000.0
2006-08-25 13:59:00,2.00777,2.00783,2.0077,2.00783,30000000.0
2006-08-25 14:00:00,2.00828,2.00843,2.00819,2.00833,39000000.0
2006-08-25 14:01:00,2.00816,2.00816,2.00809,2.0081,30000000.0
2006-08-25 14:02:00,2.00844,2.00874,2.00844,2.0087,19000000.0
2006-08-25 14:03:00,2.00832,2.00832,2.00779,2.0078,23000000.0
2006-08-25 14:04:00,2.00806,2.00893,2.00806,2.00893,33000000.0
2006-08-25 14:05:00,2.00893,2.00905,2.00856,2.00856,28000000.0
2006-08-25 14:06:00,2.00844,2.00844,2.00824,2.00828,31000000.0
2006-08-25 14:07:00,2.008,2.0081,2.00797,2.00798,31000000.0
2006-08-25 14:08:00,2.00809,2.00817,2.00801,2.00811,27000000.0
2006-08-25 14:09:00,2.00811,2.00841,2.00811,2.00841,27000000.0
2006-08-25 14:10:00,2.00829,2.00838,2.00819,2.00819,24000000.0
2006-08-25 14:11:00,2.00808,2.00808,2.00794,2.00808,21000000.0
2006-08-25 14:12:00,2.008,2.00827,2.008,2.0082,22000000.0
2006-08-25 14:13:00,2.00816,2.00816,2.00772,2.00774,13000000.0
2006-08-25 14:14:00,2.00748,2.00748,2.00728,2.00728,21000000.0
2006-08-25 14:15:00,2.00716,2.00732,2.00705,2.00706,25000000.0
2006-08-25 14:16:00,2.00728,2.00772,2.00725,2.0075,26000000.0
2006-08-25 14:17:00,2.00768,2.00771,2.00755,2.00755,32000000.0
2006-08-25 14:18:00,2.00762,2.0079,2.00762,2.00765,27000000.0
2006-08-25 14:19:00,2.00789,2.00789,2.00751,2.00751,35000000.0
2006-08-25 14:20:00,2.00777,2.00801,2.00777,2.00796,32000000.0
2006-08-25 14:21:00,2.00698,2.00698,2.00637,2.00677,39000000.0
2006-08-25 14:22:00,2.0067,2.00678,2.00645,2.00653,22000000.0
2006-08-25 14:23:00,2.00658,2.00676,2.00656,2.00676,40000000.0
2006-08-25 14:25:00,2.00679,2.00679,2.00632,2.00636,35000000.0
2006-08-25 14:26:00,2.0068,2.00724,2.0068,2.0071,18000000.0
2006-08-25 14:27:00,2.00719,2.00731,2.00711,2.00723,28000000.0
2006-08-25 14:28:00,2.00715,2.00728,2.00699,2.00707,21000000.0
2006-08-25 14:29:00,2.00647,2.00662,2.00624,2.00624,16000000.0
2006-08-25 14:30:00,2.00682,2.00682,2.0066,2.0066,25000000.0
2006-08-25 14:31:00,2.0065,2.00691,2.0065,2.00691,26000000.0
2006-08-25 14:32:00,2.00673,2.00704,2.00673,2.007,32000000.0
2006-08-25 14:33:00,2.00692,2.00692,2.00674,2.00674,20000000.0
2006-08-25 14:34:00,2.00672,2.00672,2.00647,2.00647,25000000.0
2006-08-25 14:35:00,2.00653,2.00694,2.00653,2.00682,23000000.0
2006-08-25 14:36:00,2.00688,2.00688,2.0066,2.0066,11000000.0
2006-08-25 14:37:00,2.00654,2.00665,2.00625,2.00625,41000000.0
2006-08-25 14:38:00,2.00639,2.00677,2.00639,2.00677,54000000.0
2006-08-25 14:40:00,2.00681,2.00705,2.00681,2.00702,36000000.0
2006-08-25 14:41:00,2.007,2.007,2.00658,2.00674,41000000.0
2006-08-25 14:42:00,2.00715,2.00741,2.00715,2.00741,19000000.0
2006-08-25 14:43:00,2.00734,2.00734,2.00685,2.00685,20000000.0
2006-08-25 14:44:00,2.00687,2.00717,2.00679,2.00717,25000000.0
2006-08-25 14:45:00,2.00731,2.00731,2.00725,2.00728,33000000.0
2006-08-25 14:46:00,2.00721,2.00734,2.00721,2.00728,11000000.0
2006-08-25 14:47:00,2.00726,2.00731,2.00724,2.00731,7000000.0
2006-08-25 14:48:00,2.00721,2.00728,2.00718,2.00723,21000000.0
2006-08-25 14:49:00,2.00721,2.00738,2.00717,2.00727,32000000.0
2006-08-25 14:50:00,2.00725,2.0073,2.00725,2.00728,33000000.0
2006-08-25 14:51:00,2.00726,2.00761,2.00726,2.00761,37000000.0
2006-08-25 14:52:00,2.00744,2.00758,2.00744,2.00758,17000000.0
2006-08-25 14:53:00,2.00767,2.00782,2.00767,2.00778,22000000.0
2006-08-25 14:54:00,2.00789,2.00807,2.00789,2.00807,17000000.0
2006-08-25 14:55:00,2.00799,2.00842,2.00797,2.00842,7000000.0
2006-08-25 14:56:00,2.00824,2.00832,2.0079,2.0079,21000000.0
2006-08-25 14:57:00,2.00808,2.00825,2.00808,2.00824,12000000.0
2006-08-25 14:58:00,2.00821,2.00869,2.00821,2.00849,31000000.0
2006-08-25 14:59:00,2.00854,2.00854,2.00816,2.00841,20000000.0
2006-08-25 15:00:00,2.00819,2.00819,2.00751,2.00772,32000000.0
2006-08-25 15:01:00,2.0077,2.0077,2.00739,2.00755,14000000.0
2006-08-25 15:02:00,2.00728,2.00742,2.00699,2.00713,26000000.0
2006-08-25 15:03:00,2.00769,2.00802,2.00769,2.00778,30000000.0
2006-08-25 15:04:00,2.00759,2.00801,2.00758,2.00796,29000000.0
2006-08-25 15:05:00,2.00767,2.00788,2.00764,2.00764,28000000.0
2006-08-25 15:06:00,2.0075,2.00779,2.00747,2.00747,16000000.0
2006-08-25 15:07:00,2.00787,2.00822,2.00787,2.00802,26000000.0
2006-08-25 15:08:00,2.00786,2.00791,2.00776,2.00789,25000000.0
2006-08-25 15:09:00,2.00797,2.00802,2.00775,2.00782,34000000.0
2006-08-25 15:10:00,2.00775,2.00791,2.00749,2.00749,36000000.0
2006-08-25 15:11:00,2.00723,2.00755,2.00723,2.00755,27000000.0
2006-08-25 15:12:00,2.00758,2.00758,2.00731,2.00754,26000000.0
2006-08-25 15:13:00,2.00752,2.00752,2.00715,2.00742,41000000.0
2006-08-25 15:14:00,2.00762,2.00802,2.0076,2.0078,30000000.0
2006-08-25 15:15:00,2.00733,2.00733,2.00696,2.00717,21000000.0
2006-08-25 15:16:00,2.00722,2.00736,2.00713,2.00727,9000000.0
2006-08-25 15:17:00,2.00755,2.00757,2.00728,2.00728,26000000.0
2006-08-25 15:18:00,2.00733,2.00759,2.00733,2.00738,10000000.0
2006-08-25 15:19:00,2.00741,2.00743,2.00729,2.00729,16000000.0
2006-08-25 15:20:00,2.00744,2.00744,2.00716,2.00716,20000000.0
2006-08-25 15:21:00,2.00698,2.00752,2.00698,2.00752,12000000.0
2006-08-25 15:22:00,2.00755,2.00763,2.00755,2.00763,22000000.0
2006-08-25 15:23:00,2.00777,2.00799,2.00777,2.00778,36000000.0
2006-08-25 15:24:00,2.00787,2.00816,2.00787,2.00813,8000000.0
2006-08-25 15:25:00,2.00808,2.00812,2.00805,2.00807,14000000.0
2006-08-25 15:26:00,2.00802,2.0083,2.00802,2.00828,40000000.0
2006-08-25 15:27:00,2.00825,2.00825,2.00737,2.00803,32000000.0
2006-08-25 15:28:00,2.0078,2.0078,2.00755,2.00779,55000000.0
2006-08-25 15:29:00,2.00786,2.00786,2.00599,2.00782,47000000.0
2006-08-25 15:30:00,2.00607,2.00882,2.00564,2.00807,71000000.0
2006-08-25 15:31:00,2.00761,2.00764,2.00755,2.00755,58000000.0
2006-08-25 15:32:00,2.00763,2.0081,2.00763,2.0081,25000000.0
2006-08-25 15:33:00,2.0081,2.0081,2.00759,2.00759,32000000.0
2006-08-25 15:34:00,2.00754,2.00771,2.00753,2.0077,22000000.0
2006-08-25 15:35:00,2.00842,2.00848,2.00813,2.00848,30000000.0
2006-08-25 15:36:00,2.00853,2.00858,2.00849,2.00858,23000000.0
2006-08-25 15:37:00,2.00861,2.00877,2.00854,2.00856,24000000.0
2006-08-25 15:38:00,2.00859,2.00892,2.00845,2.00874,61000000.0
2006-08-25 15:39:00,2.00864,2.00864,2.00801,2.00801,40000000.0
2006-08-25 15:40:00,2.00794,2.00794,2.00765,2.00765,37000000.0
2006-08-25 15:41:00,2.00783,2.00783,2.00713,2.00741,43000000.0
2006-08-25 15:42:00,2.0072,2.00765,2.0072,2.00765,41000000.0
2006-08-25 15:43:00,2.0077,2.0082,2.00769,2.0082,30000000.0
2006-08-25 15:44:00,2.00763,2.00763,2.00738,2.00744,29000000.0
2006-08-25 15:45:00,2.00733,2.00733,2.00702,2.00727,36000000.0
2006-08-25 15:46:00,2.00712,2.00771,2.00712,2.00771,24000000.0
2006-08-25 15:47:00,2.00777,2.00777,2.00765,2.00765,31000000.0
2006-08-25 15:48:00,2.00759,2.00766,2.00758,2.00762,33000000.0
2006-08-25 15:49:00,2.00764,2.00775,2.00759,2.00775,25000000.0
2006-08-25 15:50:00,2.00773,2.00775,2.0077,2.0077,11000000.0
2006-08-25 15:51:00,2.00799,2.00809,2.00786,2.00791,37000000.0
2006-08-25 15:52:00,2.00757,2.00762,2.00757,2.00761,23000000.0
2006-08-25 15:53:00,2.00765,2.00778,2.00765,2.00778,15000000.0
2006-08-25 15:54:00,2.00789,2.00798,2.00788,2.00795,26000000.0
2006-08-25 15:55:00,2.00784,2.00793,2.00764,2.0079,33000000.0
2006-08-25 15:56:00,2.00775,2.00777,2.00765,2.00769,6000000.0
2006-08-25 15:57:00,2.00754,2.00775,2.00752,2.00775,34000000.0
2006-08-25 15:58:00,2.00727,2.00727,2.00649,2.00649,24000000.0
2006-08-25 15:59:00,2.00594,2.00599,2.00572,2.00594,23000000.0
2006-08-25 16:00:00,2.00628,2.00666,2.00628,2.00666,51000000.0
2006-08-25 16:01:00,2.0067,2.0067,2.00646,2.00646,31000000.0
2006-08-25 16:02:00,2.00656,2.00713,2.00656,2.00694,29000000.0
2006-08-25 16:03:00,2.00675,2.00683,2.00646,2.00665,51000000.0
2006-08-25 16:04:00,2.00701,2.00706,2.00669,2.00694,38000000.0
2006-08-25 16:05:00,2.00678,2.00723,2.00678,2.00702,37000000.0
2006-08-25 16:06:00,2.00698,2.00733,2.00696,2.00696,33000000.0
2006-08-25 16:07:00,2.00583,2.0059,2.00496,2.0055,37000000.0
2006-08-25 16:08:00,2.00502,2.00502,2.00421,2.00476,37000000.0
2006-08-25 16:09:00,2.00477,2.00512,2.00477,2.0048,44000000.0
2006-08-25 16:10:00,2.0049,2.0049,2.00436,2.00482,41000000.0
2006-08-25 16:11:00,2.00495,2.0052,2.00486,2.00486,27000000.0
2006-08-25 16:12:00,2.00493,2.00493,2.00404,2.0042,22000000.0
2006-08-25 16:13:00,2.00427,2.00477,2.0041,2.00477,38000000.0
2006-08-25 16:14:00,2.00516,2.00516,2.00353,2.00353,41000000.0
2006-08-25 16:15:00,2.00369,2.0037,2.00353,2.0037,42000000.0
2006-08-25 16:16:00,2.00337,2.00337,2.00316,2.00331,45000000.0
2006-08-25 16:17:00,2.00312,2.00312,2.00299,2.00311,22000000.0
2006-08-25 16:18:00,2.00321,2.00355,2.00317,2.00329,49000000.0
2006-08-25 16:19:00,2.00306,2.00338,2.00306,2.00333,27000000.0
2006-08-25 16:20:00,2.00339,2.00385,2.00339,2.0036,52000000.0
2006-08-25 16:21:00,2.00399,2.00417,2.00395,2.0041,37000000.0
2006-08-25 16:22:00,2.00404,2.00404,2.00373,2.00377,50000000.0
2006-08-25 16:23:00,2.00398,2.00468,2.00388,2.00468,48000000.0
2006-08-25 16:24:00,2.00456,2.00456,2.0044,2.0044,44000000.0
2006-08-25 16:25:00,2.00473,2.00518,2.00473,2.00518,28000000.0
2006-08-25 16:26:00,2.00606,2.00742,2.00599,2.00742,41000000.0
2006-08-25 16:27:00,2.00713,2.00731,2.00711,2.00711,46000000.0
2006-08-25 16:28:00,2.00736,2.00745,2.00715,2.00732,34000000.0
2006-08-25 16:29:00,2.00724,2.00744,2.0069,2.0069,24000000.0
2006-08-25 16:30:00,2.00721,2.00721,2.00681,2.00681,43000000.0
2006-08-25 16:31:00,2.00665,2.00711,2.00665,2.00711,36000000.0
2006-08-25 16:32:00,2.00705,2.0073,2.00649,2.00649,34000000.0
2006-08-25 16:33:00,2.00668,2.00668,2.00648,2.00648,41000000.0
2006-08-25 16:34:00,2.00664,2.00699,2.00662,2.0068,29000000.0
2006-08-25 16:35:00,2.00703,2.00723,2.00696,2.0071,53000000.0
2006-08-25 16:36:00,2.0072,2.00725,2.00708,2.00725,43000000.0
2006-08-25 16:37:00,2.0072,2.00736,2.00713,2.00714,56000000.0
2006-08-25 16:38:00,2.00705,2.00714,2.00699,2.00712,34000000.0
2006-08-25 16:39:00,2.0071,2.0071,2.00692,2.00708,43000000.0
2006-08-25 16:40:00,2.00717,2.0073,2.00704,2.00717,63000000.0
2006-08-25 16:41:00,2.00689,2.00696,2.00656,2.00676,44000000.0
2006-08-25 16:42:00,2.00688,2.00713,2.00683,2.00698,57000000.0
2006-08-25 16:43:00,2.00725,2.00748,2.0072,2.00732,20000000.0
2006-08-25 16:44:00,2.00755,2.00755,2.00728,2.00746,34000000.0
2006-08-25 16:45:00,2.00763,2.00798,2.00763,2.00798,41000000.0
2006-08-25 16:46:00,2.00801,2.00801,2.00704,2.00715,59000000.0
2006-08-25 16:47:00,2.00723,2.00731,2.00685,2.00727,55000000.0
2006-08-25 16:48:00,2.00702,2.00708,2.00689,2.00697,46000000.0
2006-08-25 16:49:00,2.00694,2.00694,2.00648,2.00656,35000000.0
2006-08-25 16:50:00,2.00646,2.00679,2.00639,2.00679,45000000.0
2006-08-25 16:51:00,2.00674,2.00674,2.00639,2.00639,30000000.0
2006-08-25 16:52:00,2.00649,2.00662,2.00649,2.00655,30000000.0
2006-08-25 16:53:00,2.00659,2.00683,2.00653,2.00662,19000000.0
2006-08-25 16:54:00,2.00662,2.0067,2.00661,2.00664,18000000.0
2006-08-25 16:55:00,2.00696,2.00709,2.00694,2.00695,40000000.0
2006-08-25 16:56:00,2.00665,2.00665,2.00633,2.00633,37000000.0
2006-08-25 16:57:00,2.00604,2.00604,2.00577,2.00587,17000000.0
2006-08-25 16:58:00,2.00524,2.00529,2.00471,2.00471,45000000.0
2006-08-25 16:59:00,2.00478,2.00483,2.0039,2.0039,39000000.0
2006-08-25 17:00:00,2.00389,2.00517,2.00389,2.00502,47000000.0
2006-08-25 17:01:00,2.00501,2.00501,2.00466,2.00489,26000000.0
2006-08-25 17:02:00,2.00482,2.00482,2.00435,2.00453,33000000.0
2006-08-25 17:03:00,2.00453,2.00453,2.00375,2.00402,33000000.0
2006-08-25 17:04:00,2.00386,2.00386,2.00344,2.00344,37000000.0
2006-08-25 17:05:00,2.00335,2.00409,2.00335,2.00409,35000000.0
2006-08-25 17:06:00,2.00422,2.00455,2.00422,2.00455,46000000.0
2006-08-25 17:07:00,2.00459,2.00484,2.00428,2.00428,33000000.0
2006-08-25 17:08:00,2.00369,2.00375,2.00336,2.00336,45000000.0
2006-08-25 17:09:00,2.00406,2.00429,2.00406,2.00429,47000000.0
2006-08-25 17:10:00,2.00416,2.00455,2.00416,2.00428,6000000.0
2006-08-25 17:11:00,2.00421,2.00439,2.00421,2.00439,44000000.0
2006-08-25 17:12:00,2.00437,2.00437,2.00397,2.00397,23000000.0
2006-08-25 17:13:00,2.00419,2.00441,2.00413,2.00441,35000000.0
2006-08-25 17:14:00,2.00463,2.00504,2.00463,2.00504,27000000.0
2006-08-25 17:15:00,2.00601,2.00637,2.00569,2.00569,26000000.0
2006-08-25 17:16:00,2.00573,2.00578,2.00564,2.00578,27000000.0
2006-08-25 17:17:00,2.00575,2.00575,2.00541,2.00566,38000000.0
2006-08-25 17:18:00,2.00553,2.00553,2.00488,2.00488,29000000.0
2006-08-25 17:19:00,2.00468,2.00506,2.00468,2.00506,19000000.0
2006-08-25 17:20:00,2.00536,2.00553,2.00536,2.00539,29000000.0
2006-08-25 17:21:00,2.00549,2.00567,2.00536,2.00567,26000000.0
2006-08-25 17:22:00,2.00565,2.00586,2.00558,2.00558,30000000.0
2006-08-25 17:23:00,2.00538,2.00566,2.00512,2.00512,32000000.0
2006-08-25 17:24:00,2.00492,2.00494,2.0046,2.00463,23000000.0
2006-08-25 17:25:00,2.00493,2.00522,2.00484,2.00511,20000000.0
2006-08-25 17:26:00,2.00488,2.00503,2.00465,2.00465,18000000.0
2006-08-25 17:27:00,2.00462,2.00482,2.00402,2.00403,44000000.0
2006-08-25 17:28:00,2.00379,2.00407,2.00379,2.00402,39000000.0
2006-08-25 17:29:00,2.00382,2.00382,2.00342,2.00356,36000000.0
2006-08-25 17:30:00,2.00352,2.00389,2.00337,2.00337,61000000.0
2006-08-25 17:31:00,2.00337,2.00337,2.00218,2.00218,62000000.0
2006-08-25 17:32:00,2.00194,2.00217,2.00187,2.00187,54000000.0
2006-08-25 17:33:00,2.0017,2.00177,2.00153,2.00153,64000000.0
2006-08-25 17:34:00,2.00145,2.00146,2.00126,2.00127,60000000.0
2006-08-25 17:35:00,2.00133,2.00201,2.00133,2.00201,43000000.0
2006-08-25 17:36:00,2.00194,2.00203,2.00181,2.00181,58000000.0
2006-08-25 17:37:00,2.0016,2.00181,2.00145,2.00169,47000000.0
2006-08-25 17:38:00,2.00143,2.00157,2.00143,2.00145,44000000.0
2006-08-25 17:39:00,2.00137,2.00141,2.00125,2.00125,41000000.0
2006-08-25 17:40:00,2.00137,2.00137,2.00106,2.0013,59000000.0
2006-08-25 17:41:00,2.00114,2.00159,2.00083,2.00159,50000000.0
2006-08-25 17:42:00,2.00189,2.00229,2.00179,2.00229,37000000.0
2006-08-25 17:43:00,2.00242,2.00291,2.00242,2.00291,33000000.0
2006-08-25 17:44:00,2.00303,2.00385,2.00303,2.00385,46000000.0
2006-08-25 17:45:00,2.00394,2.00525,2.00394,2.00525,49000000.0
2006-08-25 17:46:00,2.00525,2.00525,2.00475,2.00498,56000000.0
2006-08-25 17:47:00,2.00469,2.00487,2.00464,2.00483,65000000.0
2006-08-25 17:48:00,2.00475,2.00475,2.00447,2.00447,61000000.0
2006-08-25 17:49:00,2.00442,2.00477,2.00442,2.00454,72000000.0
2006-08-25 17:50:00,2.00475,2.00504,2.00463,2.00504,53000000.0
2006-08-25 17:51:00,2.00463,2.0047,2.00436,2.0047,54000000.0
2006-08-25 17:52:00,2.00491,2.00528,2.00491,2.00521,51000000.0
2006-08-25 17:53:00,2.00535,2.00567,2.00535,2.00567,42000000.0
2006-08-25 17:54:00,2.006,2.00641,2.006,2.00641,32000000.0
2006-08-25 17:55:00,2.00626,2.00626,2.00594,2.00594,32000000.0
2006-08-25 17:56:00,2.00585,2.00585,2.00557,2.00566,47000000.0
2006-08-25 17:57:00,2.00567,2.00575,2.00546,2.00546,34000000.0
2006-08-25 17:58:00,2.00543,2.006,2.00543,2.00578,44000000.0
2006-08-25 17:59:00,2.00583,2.0069,2.00583,2.0069,39000000.0
2006-08-25 18:00:00,2.00721,2.00767,2.00721,2.00759,32000000.0
2006-08-25 18:01:00,2.00761,2.00766,2.00757,2.00757,52000000.0
2006-08-25 18:02:00,2.00756,2.00756,2.00736,2.00736,30000000.0
2006-08-25 18:03:00,2.00734,2.00758,2.00734,2.00758,38000000.0
2006-08-25 18:04:00,2.00752,2.00752,2.00741,2.00741,38000000.0
2006-08-25 18:05:00,2.00747,2.00747,2.00738,2.0074,36000000.0
2006-08-25 18:06:00,2.00739,2.00739,2.00731,2.00732,32000000.0
2006-08-25 18:07:00,2.00728,2.0073,2.00722,2.00728,38000000.0
2006-08-25 18:08:00,2.00726,2.00751,2.00726,2.00751,56000000.0
2006-08-25 18:09:00,2.0076,2.00775,2.00745,2.00745,34000000.0
2006-08-25 18:10:00,2.00717,2.00731,2.00714,2.00717,26000000.0
2006-08-25 18:11:00,2.00709,2.00709,2.0066,2.00676,34000000.0
2006-08-25 18:12:00,2.00647,2.00647,2.00601,2.00601,24000000.0
2006-08-25 18:13:00,2.00605,2.00622,2.00602,2.00619,30000000.0
2006-08-25 18:14:00,2.00606,2.00629,2.00606,2.00629,22000000.0
2006-08-25 18:15:00,2.00636,2.00651,2.00636,2.00651,21000000.0
2006-08-25 18:16:00,2.0064,2.00645,2.00618,2.00618,66000000.0
2006-08-25 18:17:00,2.00602,2.00611,2.00591,2.00596,60000000.0
2006-08-25 18:18:00,2.00592,2.00628,2.00592,2.00628,33000000.0
2006-08-25 18:19:00,2.00633,2.00637,2.0062,2.0063,46000000.0
2006-08-25 18:20:00,2.0063,2.00636,2.0061,2.0062,61000000.0
2006-08-25 18:21:00,2.00609,2.00633,2.00609,2.00629,37000000.0
2006-08-25 18:23:00,2.00625,2.00631,2.00606,2.00614,34000000.0
2006-08-25 18:25:00,2.00622,2.00627,2.00613,2.0062,31000000.0
2006-08-25 18:26:00,2.00622,2.00662,2.00622,2.00662,43000000.0
2006-08-25 18:27:00,2.00686,2.00695,2.00677,2.00686,35000000.0
2006-08-25 18:28:00,2.00681,2.00683,2.0064,2.00654,18000000.0
2006-08-25 18:29:00,2.00672,2.00672,2.0064,2.0064,24000000.0
2006-08-25 18:30:00,2.00675,2.00694,2.00673,2.00673,32000000.0
2006-08-25 18:31:00,2.00669,2.00669,2.00657,2.00664,46000000.0
2006-08-25 18:32:00,2.00654,2.00656,2.00638,2.00644,55000000.0
2006-08-25 18:33:00,2.00633,2.00664,2.00618,2.00634,29000000.0
2006-08-25 18:34:00,2.00599,2.00624,2.00599,2.00616,32000000.0
2006-08-25 18:35:00,2.00609,2.0062,2.00588,2.00588,47000000.0
2006-08-25 18:36:00,2.00593,2.00596,2.00579,2.00586,65000000.0
2006-08-25 18:37:00,2.00601,2.0061,2.00576,2.00598,63000000.0
2006-08-25 18:38:00,2.00587,2.00592,2.00551,2.00551,61000000.0
2006-08-25 18:39:00,2.00547,2.00581,2.00542,2.00575,37000000.0
2006-08-25 18:40:00,2.00596,2.00653,2.00595,2.006,52000000.0
2006-08-25 18:41:00,2.00596,2.00604,2.00581,2.006,68000000.0
2006-08-25 18:42:00,2.00587,2.00599,2.00582,2.00599,40000000.0
2006-08-25 18:43:00,2.00598,2.00598,2.0058,2.0058,39000000.0
2006-08-25 18:44:00,2.00563,2.00578,2.00554,2.00578,33000000.0
2006-08-25 18:45:00,2.00576,2.00603,2.00568,2.00603,57000000.0
2006-08-25 18:46:00,2.00591,2.00612,2.0059,2.00599,61000000.0
2006-08-25 18:47:00,2.00632,2.00632,2.00596,2.00609,41000000.0
2006-08-25 18:48:00,2.00599,2.00605,2.00583,2.00602,26000000.0
2006-08-25 18:49:00,2.00601,2.00615,2.00581,2.00611,31000000.0
2006-08-25 18:50:00,2.00634,2.00634,2.00616,2.00623,37000000.0
2006-08-25 18:51:00,2.0062,2.0062,2.00598,2.00598,17000000.0
2006-08-25 18:53:00,2.00595,2.00598,2.00571,2.00592,31000000.0
2006-08-25 18:54:00,2.0059,2.00598,2.00584,2.00598,11000000.0
2006-08-25 18:55:00,2.00583,2.00599,2.0056,2.00563,22000000.0
2006-08-25 18:56:00,2.0052,2.00537,2.0051,2.0051,16000000.0
2006-08-25 18:57:00,2.00496,2.00496,2.00409,2.00419,15000000.0
2006-08-25 18:58:00,2.0042,2.00447,2.0042,2.00447,19000000.0
2006-08-25 18:59:00,2.00462,2.0056,2.00462,2.0056,26000000.0
2006-08-25 19:01:00,2.00513,2.0053,2.00513,2.00516,18000000.0
2006-08-25 19:02:00,2.0051,2.00521,2.00508,2.0052,23000000.0
2006-08-25 19:04:00,2.00511,2.00523,2.00497,2.00497,55000000.0
2006-08-25 19:05:00,2.00483,2.00493,2.00481,2.00488,42000000.0
2006-08-25 19:06:00,2.00492,2.00515,2.00487,2.0051,63000000.0
2006-08-25 19:07:00,2.0051,2.0051,2.00448,2.00449,39000000.0
2006-08-25 19:08:00,2.00442,2.00458,2.00442,2.00458,32000000.0
2006-08-25 19:09:00,2.00476,2.00485,2.00456,2.0047,56000000.0
2006-08-25 19:10:00,2.00464,2.00494,2.00464,2.00481,27000000.0
2006-08-25 19:11:00,2.0047,2.00477,2.00456,2.00477,36000000.0
2006-08-25 19:12:00,2.00494,2.00516,2.00494,2.00496,25000000.0
2006-08-25 19:13:00,2.00492,2.00492,2.0047,2.0047,23000000.0
2006-08-25 19:14:00,2.00464,2.00469,2.00456,2.00468,37000000.0
2006-08-25 19:15:00,2.00469,2.00475,2.00462,2.00475,17000000.0
2006-08-25 19:16:00,2.00471,2.00477,2.00471,2.00471,23000000.0
2006-08-25 19:17:00,2.00471,2.00471,2.00462,2.00466,17000000.0
2006-08-25 19:18:00,2.0047,2.00471,2.00463,2.00466,30000000.0
2006-08-25 19:19:00,2.00445,2.0047,2.00445,2.0047,36000000.0
2006-08-25 19:22:00,2.00459,2.00482,2.00452,2.00481,25000000.0
2006-08-25 19:23:00,2.00457,2.00471,2.00455,2.00471,12000000.0
2006-08-25 19:24:00,2.00457,2.00457,2.00417,2.00435,39000000.0
2006-08-25 19:25:00,2.00423,2.00423,2.00345,2.00345,49000000.0
2006-08-25 19:26:00,2.00334,2.00338,2.00308,2.00309,48000000.0
2006-08-25 19:27:00,2.00296,2.00296,2.00224,2.00265,51000000.0
2006-08-25 19:28:00,2.00294,2.00294,2.00251,2.00251,40000000.0
2006-08-25 19:29:00,2.00257,2.00296,2.00257,2.00292,28000000.0
2006-08-25 19:30:00,2.00359,2.00385,2.00334,2.00355,32000000.0
2006-08-25 19:31:00,2.00352,2.00369,2.0032,2.0032,28000000.0
2006-08-25 19:33:00,2.0033,2.00343,2.00327,2.00336,14000000.0
2006-08-25 19:34:00,2.00334,2.00334,2.00285,2.00289,49000000.0
2006-08-25 19:35:00,2.00305,2.00305,2.00279,2.00304,28000000.0
2006-08-25 19:36:00,2.003,2.003,2.00278,2.00297,16000000.0
2006-08-25 19:37:00,2.00276,2.00305,2.00274,2.00305,26000000.0
2006-08-25 19:38:00,2.00295,2.00307,2.00219,2.00219,8000000.0
2006-08-25 19:39:00,2.00208,2.0022,2.0018,2.0018,13000000.0
2006-08-25 19:40:00,2.00106,2.00159,2.00106,2.00148,16000000.0
2006-08-25 19:41:00,2.00157,2.00157,2.00135,2.00157,17000000.0
2006-08-25 19:43:00,2.00174,2.00196,2.00174,2.00175,21000000.0
2006-08-25 19:45:00,2.00172,2.00187,2.00157,2.00167,33000000.0
2006-08-25 19:46:00,2.00161,2.00192,2.0016,2.00171,18000000.0
2006-08-25 19:47:00,2.00148,2.00148,2.0014,2.00145,22000000.0
2006-08-25 19:48:00,2.00143,2.00148,2.00132,2.00134,18000000.0
2006-08-25 19:49:00,2.00123,2.00123,2.00105,2.00109,27000000.0
2006-08-25 19:50:00,2.00117,2.00143,2.00117,2.00143,23000000.0
2006-08-25 19:52:00,2.00155,2.0018,2.00151,2.00151,15000000.0
2006-08-25 19:53:00,2.00155,2.0027,2.00155,2.0027,21000000.0
2006-08-25 19:54:00,2.00277,2.00303,2.00275,2.00303,9000000.0
2006-08-25 19:55:00,2.00313,2.00334,2.00298,2.00334,30000000.0
2006-08-25 19:56:00,2.00301,2.00307,2.00298,2.00307,20000000.0
2006-08-25 19:57:00,2.00309,2.00346,2.00309,2.00346,12000000.0
2006-08-25 19:58:00,2.00352,2.0036,2.00344,2.0036,13000000.0
2006-08-25 19:59:00,2.00365,2.00365,2.00339,2.00342,31000000.0
2006-08-25 20:00:00,2.00279,2.00279,2.00255,2.00255,23000000.0
2006-08-25 20:01:00,2.00292,2.0032,2.00292,2.00311,13000000.0
2006-08-25 20:02:00,2.00281,2.00281,2.00254,2.00257,20000000.0
2006-08-25 20:03:00,2.00253,2.00284,2.00253,2.00284,18000000.0
2006-08-25 20:05:00,2.00291,2.00304,2.00281,2.00304,23000000.0
2006-08-25 20:06:00,2.00308,2.00317,2.00303,2.00315,13000000.0
2006-08-25 20:07:00,2.00316,2.00333,2.00305,2.00305,29000000.0
2006-08-25 20:08:00,2.00296,2.00333,2.00296,2.00304,15000000.0
2006-08-25 20:09:00,2.00298,2.00302,2.00292,2.00292,17000000.0
2006-08-25 20:10:00,2.00298,2.0031,2.00289,2.00301,8000000.0
2006-08-25 20:11:00,2.00282,2.00305,2.00273,2.00305,10000000.0
2006-08-25 20:12:00,2.0031,2.00335,2.0031,2.00316,15000000.0
2006-08-25 20:13:00,2.00322,2.00363,2.00316,2.00339,17000000.0
2006-08-25 20:14:00,2.00301,2.00301,2.00259,2.00259,15000000.0
2006-08-25 20:15:00,2.00287,2.00319,2.00287,2.00301,10000000.0
2006-08-25 20:16:00,2.00241,2.00293,2.00241,2.00293,22000000.0
2006-08-25 20:17:00,2.00293,2.00293,2.00214,2.00231,7000000.0
2006-08-25 20:18:00,2.00283,2.00283,2.00255,2.00255,24000000.0
2006-08-25 20:20:00,2.00219,2.0023,2.00205,2.0022,14000000.0
2006-08-25 20:21:00,2.00237,2.00238,2.00215,2.00215,7000000.0
2006-08-25 20:22:00,2.00227,2.00251,2.00227,2.00251,12000000.0
2006-08-25 20:23:00,2.00226,2.00243,2.00223,2.00223,8000000.0
2006-08-25 20:24:00,2.00217,2.00236,2.00214,2.0022,15000000.0
2006-08-25 20:25:00,2.00227,2.00265,2.00227,2.00236,16000000.0
2006-08-25 20:26:00,2.00218,2.0024,2.00207,2.00214,22000000.0
2006-08-25 20:27:00,2.00207,2.00244,2.00207,2.00244,11000000.0
2006-08-25 20:28:00,2.00233,2.00265,2.00233,2.00256,7000000.0
2006-08-25 20:29:00,2.00253,2.00285,2.00253,2.00269,20000000.0
2006-08-25 20:30:00,2.00289,2.00295,2.00274,2.00277,27000000.0
2006-08-25 20:31:00,2.00308,2.00366,2.00308,2.00366,4000000.0
2006-08-25 20:32:00,2.00369,2.00369,2.00327,2.00327,20000000.0
2006-08-25 20:33:00,2.00373,2.00483,2.00373,2.00468,14000000.0
2006-08-25 20:34:00,2.00465,2.00465,2.00377,2.00377,28000000.0
2006-08-25 20:35:00,2.00412,2.00437,2.00412,2.00437,23000000.0
2006-08-25 20:36:00,2.00445,2.00445,2.00415,2.0043,11000000.0
2006-08-25 20:37:00,2.00426,2.00429,2.00421,2.00425,7000000.0
2006-08-25 20:38:00,2.00422,2.00445,2.00417,2.00445,10000000.0
2006-08-25 20:39:00,2.00406,2.00406,2.00382,2.00382,9000000.0
2006-08-25 20:40:00,2.00379,2.00381,2.00366,2.00366,8000000.0
2006-08-25 20:41:00,2.00372,2.00388,2.00372,2.00387,8000000.0
2006-08-25 20:42:00,2.00396,2.00416,2.00396,2.00398,15000000.0
2006-08-25 20:43:00,2.00406,2.00406,2.00387,2.00393,12000000.0
2006-08-25 20:45:00,2.00378,2.00387,2.0037,2.00387,12000000.0
2006-08-25 20:46:00,2.00394,2.00395,2.00387,2.0039,9000000.0
2006-08-25 20:47:00,2.00394,2.00404,2.00394,2.00395,11000000.0
2006-08-25 20:48:00,2.00392,2.00407,2.00392,2.00396,11000000.0
2006-08-25 20:49:00,2.00399,2.00399,2.00373,2.00373,18000000.0
2006-08-25 20:52:00,2.00335,2.00344,2.00334,2.00344,15000000.0
2006-08-25 20:54:00,2.0034,2.0037,2.0034,2.0037,10000000.0
2006-08-25 20:55:00,2.00358,2.00366,2.00351,2.00366,5000000.0
2006-08-25 20:56:00,2.00375,2.00375,2.00363,2.00368,8000000.0
2006-08-25 20:57:00,2.00394,2.00405,2.00394,2.00397,18000000.0
2006-08-25 20:58:00,2.00399,2.00414,2.00392,2.00392,14000000.0
2006-08-25 20:59:00,2.00422,2.00428,2.00422,2.00427,8000000.0
2006-08-25 21:00:00,2.00438,2.00438,2.00415,2.00416,7000000.0
2006-08-25 21:01:00,2.00416,2.00426,2.00415,2.00426,16000000.0
2006-08-25 21:02:00,2.0042,2.00432,2.00413,2.00432,8000000.0
2006-08-25 21:03:00,2.00423,2.00439,2.00423,2.00426,13000000.0
2006-08-25 21:05:00,2.00424,2.00424,2.00408,2.0041,11000000.0
2006-08-25 21:07:00,2.00395,2.00395,2.00376,2.00379,7000000.0
2006-08-25 21:09:00,2.00371,2.00378,2.00371,2.00373,9000000.0
2006-08-25 21:10:00,2.00379,2.00385,2.00367,2.00385,10000000.0
2006-08-25 21:12:00,2.00331,2.00331,2.00156,2.00156,10000000.0
2006-08-25 21:15:00,2.00369,2.00378,2.00369,2.00373,11000000.0
2006-08-25 21:17:00,2.00381,2.00383,2.00367,2.00378,7000000.0
2006-08-25 21:18:00,2.00368,2.00382,2.00368,2.00382,7000000.0
2006-08-25 21:19:00,2.00379,2.00379,2.00358,2.0036,8000000.0
2006-08-25 21:20:00,2.00369,2.00383,2.00369,2.00383,12000000.0
2006-08-25 21:22:00,2.00385,2.00385,2.00377,2.00379,7000000.0
2006-08-25 21:26:00,2.00381,2.00381,2.0036,2.0036,5000000.0
2006-08-25 21:29:00,2.00383,2.00383,2.00365,2.0038,8000000.0
2006-08-25 21:31:00,2.00371,2.00371,2.00358,2.00363,4000000.0
2006-08-25 21:32:00,2.00365,2.00365,2.00343,2.0035,7000000.0
2006-08-25 21:34:00,2.00366,2.00372,2.00365,2.00365,10000000.0
2006-08-25 21:36:00,2.00366,2.00373,2.00359,2.00373,11000000.0
2006-08-25 21:37:00,2.00378,2.00378,2.00359,2.00369,11000000.0
2006-08-25 21:39:00,2.00344,2.00346,2.00332,2.0034,18000000.0
2006-08-25 21:40:00,2.0034,2.00361,2.00337,2.00361,12000000.0
2006-08-25 21:42:00,2.00364,2.00373,2.00364,2.00368,7000000.0
2006-08-25 21:44:00,2.00379,2.00379,2.00364,2.00374,18000000.0
2006-08-25 21:45:00,2.00369,2.00383,2.00368,2.00378,7000000.0
2006-08-25 21:46:00,2.00378,2.00382,2.00378,2.00379,3000000.0
2006-08-25 21:47:00,2.00369,2.00377,2.00369,2.00371,4000000.0
2006-08-25 21:49:00,2.00354,2.00354,2.00338,2.00338,8000000.0
2006-08-25 21:52:00,2.00334,2.00345,2.00321,2.00345,7000000.0
2006-08-25 21:53:00,2.00346,2.00358,2.00338,2.00338,8000000.0
2006-08-25 21:54:00,2.00352,2.00352,2.00342,2.00342,9000000.0
2006-08-25 21:55:00,2.00338,2.00343,2.00325,2.0034,11000000.0
2006-08-25 21:56:00,2.00336,2.00337,2.00332,2.00332,6000000.0
2006-08-25 21:57:00,2.00305,2.0032,2.00302,2.00318,13000000.0
2006-08-25 21:59:00,2.00324,2.00336,2.00315,2.00315,25000000.0
2006-08-25 22:00:00,2.00332,2.00351,2.00324,2.00324,12000000.0
2006-08-25 22:01:00,2.00335,2.00344,2.00326,2.00344,6000000.0
2006-08-25 22:02:00,2.00329,2.00329,2.0032,2.0032,11000000.0
2006-08-25 22:03:00,2.0032,2.00334,2.0032,2.00334,9000000.0
2006-08-25 22:04:00,2.00334,2.00334,2.00305,2.00305,11000000.0
2006-08-25 22:05:00,2.00324,2.00327,2.00318,2.00327,5000000.0
2006-08-25 22:06:00,2.00326,2.00335,2.00307,2.00331,8000000.0
2006-08-25 22:07:00,2.00324,2.00333,2.00324,2.00329,15000000.0
2006-08-25 22:08:00,2.00339,2.00339,2.00327,2.00329,6000000.0
2006-08-25 22:09:00,2.00303,2.00303,2.0029,2.0029,13000000.0
2006-08-25 22:10:00,2.00303,2.00303,2.00289,2.00289,9000000.0
2006-08-25 22:12:00,2.00282,2.00294,2.00281,2.00293,15000000.0
2006-08-25 22:14:00,2.00292,2.00293,2.00286,2.00286,13000000.0
2006-08-25 22:16:00,2.00287,2.0031,2.00286,2.0031,8000000.0
2006-08-25 22:17:00,2.00303,2.00303,2.00297,2.00297,16000000.0
2006-08-25 22:19:00,2.00311,2.00311,2.00293,2.00307,6000000.0
2006-08-25 22:20:00,2.00294,2.00319,2.00258,2.00319,7000000.0
2006-08-25 22:23:00,2.00287,2.00293,2.00287,2.00289,15000000.0
2006-08-25 22:26:00,2.00297,2.00297,2.00273,2.0029,10000000.0
2006-08-25 22:29:00,2.0028,2.00289,2.0028,2.00289,7000000.0
2006-08-25 22:30:00,2.00303,2.00303,2.0029,2.00297,5000000.0
2006-08-25 22:33:00,2.00301,2.00305,2.0029,2.0029,6000000.0
2006-08-25 22:34:00,2.00289,2.00293,2.00267,2.00293,47000000.0
2006-08-25 22:35:00,2.00304,2.00304,2.00284,2.00299,8000000.0
2006-08-25 22:36:00,2.00293,2.00303,2.00293,2.00302,7000000.0
2006-08-25 22:37:00,2.00308,2.00309,2.00298,2.00309,28000000.0
2006-08-25 22:38:00,2.00304,2.00316,2.003,2.00316,10000000.0
2006-08-25 22:39:00,2.003,2.00302,2.00288,2.00288,11000000.0
2006-08-25 22:41:00,2.00292,2.00307,2.00292,2.00307,16000000.0
2006-08-25 22:42:00,2.00303,2.00314,2.00299,2.00301,9000000.0
2006-08-25 22:44:00,2.00294,2.00294,2.00286,2.00286,8000000.0
2006-08-25 22:45:00,2.00284,2.00285,2.0028,2.0028,12000000.0
2006-08-25 22:46:00,2.00277,2.00295,2.00277,2.00286,9000000.0
2006-08-25 22:48:00,2.00286,2.00296,2.00279,2.0028,11000000.0
2006-08-25 22:49:00,2.00275,2.00286,2.00272,2.00281,12000000.0
2006-08-25 22:52:00,2.00305,2.00305,2.00287,2.00297,5000000.0
2006-08-25 22:54:00,2.003,2.00305,2.00292,2.00296,7000000.0
2006-08-25 22:55:00,2.00304,2.00304,2.00289,2.00289,8000000.0
2006-08-25 22:56:00,2.00282,2.00282,2.00273,2.00273,8000000.0
2006-08-25 22:58:00,2.00287,2.00292,2.00278,2.0028,7000000.0
2006-08-27 23:35:00,2.003,2.00399,2.003,2.00399,12000000.0
2006-08-27 23:37:00,2.0041,2.00428,2.0041,2.00428,8000000.0
2006-08-27 23:39:00,2.00425,2.00437,2.00412,2.00421,11000000.0
2006-08-27 23:41:00,2.0043,2.0043,2.00406,2.00417,7000000.0
2006-08-27 23:46:00,2.00397,2.00397,2.00388,2.00388,8000000.0
2006-08-27 23:48:00,2.00385,2.00389,2.00379,2.00381,8000000.0
2006-08-27 23:49:00,2.00369,2.00378,2.00362,2.00366,8000000.0
2006-08-27 23:50:00,2.00349,2.0035,2.00313,2.00313,8000000.0
2006-08-27 23:51:00,2.00322,2.00329,2.00315,2.00315,7000000.0
2006-08-27 23:52:00,2.00318,2.00342,2.00318,2.00342,7000000.0
2006-08-27 23:53:00,2.00341,2.00366,2.00341,2.00365,10000000.0
2006-08-27 23:54:00,2.00337,2.00376,2.00325,2.00325,7000000.0
2006-08-27 23:55:00,2.00293,2.00299,2.00291,2.00299,9000000.0
2006-08-27 23:57:00,2.00318,2.00343,2.00318,2.00343,6000000.0
2006-08-27 23:58:00,2.00341,2.00364,2.00325,2.00358,8000000.0
2006-08-27 23:59:00,2.00407,2.00407,2.004,2.00401,6000000.0
2006-08-28 00:00:00,2.00391,2.00405,2.00374,2.00405,7000000.0
2006-08-28 00:01:00,2.00413,2.00424,2.0041,2.00424,8000000.0
2006-08-28 00:02:00,2.0042,2.0042,2.00393,2.00393,9000000.0
2006-08-28 00:03:00,2.00401,2.00401,2.00379,2.00384,5000000.0
2006-08-28 00:04:00,2.00348,2.00356,2.00348,2.00356,10000000.0
2006-08-28 00:07:00,2.0038,2.00385,2.00345,2.00366,9000000.0
2006-08-28 00:11:00,2.00355,2.00362,2.00341,2.00354,11000000.0
2006-08-28 00:13:00,2.00302,2.00337,2.0016,2.00337,8000000.0
2006-08-28 00:15:00,2.00373,2.00383,2.00344,2.00383,10000000.0
2006-08-28 00:20:00,2.00375,2.00401,2.00375,2.00401,9000000.0
2006-08-28 00:21:00,2.00411,2.00435,2.00408,2.00435,8000000.0
2006-08-28 00:22:00,2.00443,2.00444,2.00434,2.00443,6000000.0
2006-08-28 00:23:00,2.0044,2.00446,2.00432,2.00441,7000000.0
2006-08-28 00:24:00,2.00418,2.00418,2.00396,2.00396,8000000.0
2006-08-28 00:25:00,2.00393,2.00413,2.00393,2.00413,11000000.0
2006-08-28 00:26:00,2.00439,2.00439,2.0041,2.00428,7000000.0
2006-08-28 00:27:00,2.00399,2.00399,2.00358,2.00358,10000000.0
2006-08-28 00:29:00,2.00383,2.00383,2.00336,2.00355,6000000.0
2006-08-28 00:30:00,2.00353,2.00358,2.00339,2.00352,7000000.0
2006-08-28 00:31:00,2.00356,2.00396,2.00353,2.00396,7000000.0
2006-08-28 00:32:00,2.00396,2.00408,2.00385,2.00408,7000000.0
2006-08-28 00:34:00,2.00392,2.00392,2.00359,2.00359,7000000.0
2006-08-28 00:35:00,2.00353,2.00385,2.00353,2.00385,6000000.0
2006-08-28 00:37:00,2.00381,2.00437,2.00373,2.00437,6000000.0
2006-08-28 00:38:00,2.00448,2.00462,2.00441,2.00453,7000000.0
2006-08-28 00:40:00,2.00441,2.00458,2.00389,2.00389,7000000.0
2006-08-28 00:41:00,2.00385,2.00385,2.00372,2.00376,6000000.0
2006-08-28 00:42:00,2.00447,2.0049,2.00447,2.0049,8000000.0
2006-08-28 00:43:00,2.00424,2.00424,2.00418,2.00423,5000000.0
2006-08-28 00:47:00,2.00411,2.00424,2.00403,2.00424,7000000.0
2006-08-28 00:48:00,2.00432,2.00468,2.00432,2.00468,8000000.0
2006-08-28 00:49:00,2.00462,2.00466,2.00442,2.00454,5000000.0
2006-08-28 00:50:00,2.0045,2.00478,2.0045,2.00459,10000000.0
2006-08-28 00:51:00,2.00465,2.0048,2.00457,2.00474,10000000.0
2006-08-28 00:52:00,2.00487,2.00496,2.00432,2.00432,7000000.0
2006-08-28 00:53:00,2.00434,2.00479,2.00434,2.00479,11000000.0
2006-08-28 00:54:00,2.00487,2.00487,2.00468,2.00478,10000000.0
2006-08-28 00:55:00,2.00478,2.00526,2.00478,2.00526,7000000.0
2006-08-28 00:57:00,2.00524,2.00541,2.00524,2.00541,8000000.0
2006-08-28 00:58:00,2.00547,2.00547,2.00507,2.00507,10000000.0
2006-08-28 00:59:00,2.00498,2.00498,2.00473,2.00481,7000000.0
2006-08-28 01:00:00,2.00485,2.00485,2.00465,2.0047,19000000.0
2006-08-28 01:02:00,2.00454,2.00477,2.00449,2.00458,8000000.0
2006-08-28 01:03:00,2.00475,2.00475,2.00446,2.00452,7000000.0
2006-08-28 01:04:00,2.00451,2.00528,2.00451,2.00517,8000000.0
2006-08-28 01:06:00,2.00528,2.00528,2.00496,2.00498,8000000.0
2006-08-28 01:07:00,2.00522,2.00533,2.0052,2.00531,11000000.0
2006-08-28 01:08:00,2.00539,2.00539,2.00511,2.00526,10000000.0
2006-08-28 01:10:00,2.00534,2.00544,2.00515,2.00524,10000000.0
2006-08-28 01:11:00,2.00556,2.00595,2.00556,2.00595,11000000.0
2006-08-28 01:12:00,2.006,2.006,2.00545,2.00545,8000000.0
2006-08-28 01:13:00,2.00558,2.00571,2.00558,2.00566,8000000.0
2006-08-28 01:14:00,2.00574,2.00574,2.00543,2.00545,10000000.0
2006-08-28 01:19:00,2.00557,2.00582,2.00557,2.00573,11000000.0
2006-08-28 01:20:00,2.0057,2.00571,2.00541,2.00541,13000000.0
2006-08-28 01:21:00,2.00542,2.00542,2.00534,2.00538,7000000.0
2006-08-28 01:26:00,2.00543,2.00558,2.00541,2.00558,14000000.0
2006-08-28 01:27:00,2.00549,2.00549,2.00538,2.00538,15000000.0
2006-08-28 01:28:00,2.00526,2.00539,2.00521,2.00531,9000000.0
2006-08-28 01:29:00,2.00503,2.0053,2.00503,2.00521,10000000.0
2006-08-28 01:32:00,2.0055,2.0055,2.00531,2.00547,18000000.0
2006-08-28 01:33:00,2.00559,2.00569,2.00559,2.0056,6000000.0
2006-08-28 01:34:00,2.00555,2.00573,2.00553,2.00553,16000000.0
2006-08-28 01:36:00,2.00555,2.00584,2.00555,2.00584,9000000.0
2006-08-28 01:38:00,2.00617,2.00617,2.00591,2.00591,12000000.0
2006-08-28 01:39:00,2.00581,2.00593,2.00581,2.00592,12000000.0
2006-08-28 01:40:00,2.00587,2.00601,2.00587,2.00601,7000000.0
2006-08-28 01:41:00,2.00609,2.00614,2.00592,2.006,11000000.0
2006-08-28 01:50:00,2.00593,2.00611,2.00593,2.00611,10000000.0
2006-08-28 01:54:00,2.00602,2.00617,2.00598,2.00599,9000000.0
2006-08-28 01:55:00,2.00589,2.00613,2.00589,2.0059,11000000.0
2006-08-28 01:56:00,2.00576,2.00576,2.00507,2.00509,17000000.0
2006-08-28 01:59:00,2.0053,2.0053,2.00511,2.00513,7000000.0
2006-08-28 02:00:00,2.00514,2.00545,2.00514,2.00519,10000000.0
2006-08-28 02:02:00,2.00526,2.00532,2.00511,2.00532,7000000.0
2006-08-28 02:03:00,2.00519,2.00528,2.00302,2.00528,10000000.0
2006-08-28 02:04:00,2.00559,2.00559,2.00532,2.00536,7000000.0
2006-08-28 02:07:00,2.00551,2.00558,2.0054,2.0054,8000000.0
2006-08-28 02:08:00,2.00567,2.00579,2.00543,2.00575,8000000.0
2006-08-28 02:09:00,2.00573,2.00596,2.00573,2.00585,7000000.0
2006-08-28 02:11:00,2.00582,2.00587,2.00574,2.00574,8000000.0
2006-08-28 02:12:00,2.00618,2.00668,2.00618,2.00637,8000000.0
2006-08-28 02:13:00,2.00622,2.00622,2.006,2.006,7000000.0
2006-08-28 02:15:00,2.00589,2.00622,2.00589,2.00622,8000000.0
2006-08-28 02:17:00,2.00621,2.00621,2.00606,2.00607,6000000.0
2006-08-28 02:20:00,2.00597,2.00614,2.00597,2.00614,6000000.0
2006-08-28 02:21:00,2.00652,2.00652,2.00625,2.00625,7000000.0
2006-08-28 02:22:00,2.00636,2.00657,2.00633,2.00633,8000000.0
2006-08-28 02:23:00,2.00628,2.00643,2.00628,2.00643,10000000.0
2006-08-28 02:25:00,2.00632,2.00644,2.00628,2.00636,11000000.0
2006-08-28 02:27:00,2.00632,2.00632,2.00561,2.00561,9000000.0
2006-08-28 02:28:00,2.00566,2.00577,2.00559,2.00577,10000000.0
2006-08-28 02:34:00,2.00582,2.00598,2.00581,2.00591,7000000.0
2006-08-28 02:35:00,2.00583,2.00592,2.00575,2.00582,11000000.0
2006-08-28 02:37:00,2.00584,2.0059,2.00578,2.0059,7000000.0
2006-08-28 02:40:00,2.00586,2.00597,2.00586,2.00587,7000000.0
2006-08-28 02:41:00,2.00606,2.00612,2.00599,2.00608,8000000.0
2006-08-28 02:42:00,2.00577,2.00577,2.00555,2.00555,2000000.0
2006-08-28 02:43:00,2.00536,2.00556,2.00524,2.00556,9000000.0
2006-08-28 02:44:00,2.00531,2.00592,2.00531,2.00592,7000000.0
2006-08-28 02:45:00,2.00599,2.00599,2.0058,2.00588,8000000.0
2006-08-28 02:46:00,2.00583,2.00592,2.00576,2.00588,8000000.0
2006-08-28 02:47:00,2.00578,2.00579,2.00564,2.00574,9000000.0
2006-08-28 02:48:00,2.00542,2.00549,2.0054,2.00549,8000000.0
2006-08-28 02:49:00,2.00539,2.00548,2.00532,2.0054,11000000.0
2006-08-28 02:50:00,2.00546,2.0058,2.00546,2.0058,7000000.0
2006-08-28 02:52:00,2.00578,2.00594,2.00562,2.00594,6000000.0
2006-08-28 02:53:00,2.0059,2.00596,2.00588,2.00596,8000000.0
2006-08-28 02:54:00,2.00589,2.00602,2.00572,2.00602,8000000.0
2006-08-28 02:55:00,2.0061,2.0061,2.00572,2.00576,8000000.0
2006-08-28 02:56:00,2.00609,2.00625,2.00609,2.00624,7000000.0
2006-08-28 02:57:00,2.00635,2.00635,2.0061,2.0063,8000000.0
2006-08-28 02:58:00,2.00632,2.00632,2.00618,2.0063,6000000.0
2006-08-28 02:59:00,2.00641,2.00641,2.00615,2.00617,9000000.0
2006-08-28 03:00:00,2.00611,2.00611,2.00597,2.0061,6000000.0
2006-08-28 03:01:00,2.00606,2.00608,2.00594,2.00598,8000000.0
2006-08-28 03:02:00,2.00614,2.00626,2.00596,2.00617,11000000.0
2006-08-28 03:03:00,2.00629,2.00647,2.00627,2.00645,7000000.0
2006-08-28 03:04:00,2.00642,2.00656,2.00618,2.00641,7000000.0
2006-08-28 03:05:00,2.0064,2.00656,2.00629,2.00656,8000000.0
2006-08-28 03:06:00,2.00658,2.00662,2.00648,2.00657,8000000.0
2006-08-28 03:07:00,2.00663,2.00668,2.0066,2.00663,8000000.0
2006-08-28 03:08:00,2.00655,2.00663,2.00655,2.00659,5000000.0
2006-08-28 03:09:00,2.00707,2.00715,2.00705,2.00715,8000000.0
2006-08-28 03:10:00,2.0071,2.00713,2.00676,2.00676,7000000.0
2006-08-28 03:11:00,2.00689,2.00692,2.00674,2.00692,10000000.0
2006-08-28 03:12:00,2.00688,2.00688,2.00669,2.00672,7000000.0
2006-08-28 03:13:00,2.0068,2.00698,2.0068,2.00683,11000000.0
2006-08-28 03:14:00,2.00689,2.00701,2.00682,2.0069,11000000.0
2006-08-28 03:15:00,2.00687,2.00692,2.00679,2.00692,7000000.0
2006-08-28 03:16:00,2.00691,2.00694,2.00655,2.00659,7000000.0
2006-08-28 03:17:00,2.0065,2.0065,2.00579,2.00626,11000000.0
2006-08-28 03:19:00,2.00607,2.00612,2.00596,2.00612,6000000.0
2006-08-28 03:20:00,2.00615,2.0062,2.00611,2.00611,7000000.0
2006-08-28 03:22:00,2.0062,2.0062,2.00601,2.00609,7000000.0
2006-08-28 03:23:00,2.00618,2.00618,2.00597,2.00613,7000000.0
2006-08-28 03:27:00,2.00613,2.00621,2.00604,2.00612,8000000.0
2006-08-28 03:28:00,2.00612,2.0062,2.00602,2.00612,10000000.0
2006-08-28 03:31:00,2.00571,2.00576,2.00559,2.00576,9000000.0
2006-08-28 03:32:00,2.00579,2.0058,2.00572,2.00575,6000000.0
2006-08-28 03:34:00,2.0057,2.00581,2.00562,2.00581,8000000.0
2006-08-28 03:37:00,2.00578,2.00585,2.00578,2.00585,9000000.0
2006-08-28 03:39:00,2.00591,2.00595,2.00577,2.00577,8000000.0
2006-08-28 03:42:00,2.00578,2.00579,2.00561,2.00562,10000000.0
2006-08-28 03:43:00,2.00561,2.00561,2.0054,2.00543,8000000.0
2006-08-28 03:44:00,2.00549,2.00557,2.00549,2.00555,3000000.0
2006-08-28 03:45:00,2.00568,2.00574,2.00559,2.00574,8000000.0
2006-08-28 03:46:00,2.00587,2.00612,2.00587,2.00612,7000000.0
2006-08-28 03:47:00,2.00601,2.00602,2.00582,2.00582,7000000.0
2006-08-28 03:48:00,2.0061,2.00612,2.00571,2.00571,8000000.0
2006-08-28 03:49:00,2.00549,2.00582,2.00549,2.00582,8000000.0
2006-08-28 03:50:00,2.00595,2.00595,2.00556,2.00558,8000000.0
2006-08-28 03:51:00,2.00564,2.00564,2.00543,2.00562,9000000.0
2006-08-28 03:52:00,2.00567,2.00578,2.00554,2.00571,8000000.0
2006-08-28 03:53:00,2.00573,2.00584,2.00567,2.00576,10000000.0
2006-08-28 03:54:00,2.00587,2.00618,2.00587,2.00601,7000000.0
2006-08-28 03:55:00,2.00592,2.00595,2.00573,2.00587,7000000.0
2006-08-28 03:56:00,2.00588,2.00594,2.00576,2.00594,7000000.0
2006-08-28 03:57:00,2.00578,2.00615,2.00576,2.00615,8000000.0
2006-08-28 03:58:00,2.00602,2.00613,2.00427,2.00613,7000000.0
2006-08-28 04:00:00,2.00619,2.00619,2.00585,2.00603,6000000.0
2006-08-28 04:01:00,2.00612,2.00615,2.00556,2.00556,7000000.0
2006-08-28 04:02:00,2.00528,2.00567,2.00528,2.00567,8000000.0
2006-08-28 04:04:00,2.00565,2.00577,2.00557,2.00557,8000000.0
2006-08-28 04:06:00,2.00568,2.00584,2.00561,2.00584,9000000.0
2006-08-28 04:07:00,2.00577,2.00577,2.00532,2.00544,11000000.0
2006-08-28 04:08:00,2.00548,2.00555,2.00548,2.00553,5000000.0
2006-08-28 04:09:00,2.00555,2.00555,2.00527,2.00529,7000000.0
2006-08-28 04:10:00,2.00503,2.00543,2.00503,2.00543,8000000.0
2006-08-28 04:11:00,2.00536,2.00552,2.00533,2.00535,7000000.0
2006-08-28 04:12:00,2.00517,2.00545,2.00517,2.00545,7000000.0
2006-08-28 04:13:00,2.0053,2.00556,2.0053,2.00541,8000000.0
2006-08-28 04:15:00,2.00544,2.00562,2.00544,2.0055,7000000.0
2006-08-28 04:16:00,2.00547,2.00548,2.00544,2.00544,4000000.0
2006-08-28 04:18:00,2.00526,2.00542,2.00526,2.00532,8000000.0
2006-08-28 04:19:00,2.00533,2.00533,2.00511,2.00522,8000000.0
2006-08-28 04:20:00,2.0051,2.00513,2.00466,2.00497,10000000.0
2006-08-28 04:21:00,2.00497,2.00516,2.00497,2.00501,8000000.0
2006-08-28 04:22:00,2.00517,2.00529,2.00514,2.00514,9000000.0
2006-08-28 04:24:00,2.00509,2.00524,2.00509,2.00524,9000000.0
2006-08-28 04:25:00,2.00544,2.00556,2.00529,2.00539,7000000.0
2006-08-28 04:26:00,2.00513,2.00523,2.00493,2.00493,7000000.0
2006-08-28 04:27:00,2.00501,2.00501,2.00481,2.00481,8000000.0
2006-08-28 04:29:00,2.00511,2.0056,2.00511,2.0056,8000000.0
2006-08-28 04:30:00,2.00558,2.00558,2.00521,2.00542,9000000.0
2006-08-28 04:32:00,2.00534,2.0054,2.00495,2.0053,9000000.0
2006-08-28 04:33:00,2.00525,2.00539,2.00517,2.00517,8000000.0
2006-08-28 04:34:00,2.00515,2.00515,2.00492,2.00499,7000000.0
2006-08-28 04:35:00,2.00484,2.00484,2.0047,2.0047,7000000.0
2006-08-28 04:37:00,2.00475,2.00475,2.00455,2.00455,11000000.0
2006-08-28 04:38:00,2.0046,2.0047,2.00453,2.0047,9000000.0
2006-08-28 04:39:00,2.00482,2.00488,2.00475,2.00475,9000000.0
2006-08-28 04:41:00,2.00482,2.00527,2.00482,2.00527,8000000.0
2006-08-28 04:42:00,2.00509,2.00521,2.00504,2.00517,7000000.0
2006-08-28 04:43:00,2.00515,2.0052,2.00475,2.00489,11000000.0
2006-08-28 04:44:00,2.0051,2.00544,2.0051,2.00544,9000000.0
2006-08-28 04:45:00,2.00506,2.00507,2.00483,2.00503,8000000.0
2006-08-28 04:46:00,2.00506,2.00509,2.00503,2.00504,6000000.0
2006-08-28 04:47:00,2.00509,2.00509,2.00504,2.00504,2000000.0
2006-08-28 04:48:00,2.00505,2.0051,2.00496,2.0051,7000000.0
2006-08-28 04:49:00,2.00517,2.0052,2.0049,2.0052,11000000.0
2006-08-28 04:50:00,2.00523,2.00534,2.00523,2.00534,2000000.0
2006-08-28 04:51:00,2.00524,2.0053,2.00515,2.00517,7000000.0
2006-08-28 04:53:00,2.00506,2.0053,2.00476,2.00476,9000000.0
2006-08-28 04:54:00,2.0048,2.00502,2.00475,2.00502,7000000.0
2006-08-28 04:56:00,2.00499,2.00506,2.00492,2.00492,7000000.0
2006-08-28 04:57:00,2.00498,2.00515,2.00498,2.00504,8000000.0
2006-08-28 04:58:00,2.00509,2.00513,2.00505,2.00512,8000000.0
2006-08-28 04:59:00,2.00516,2.00516,2.00501,2.00506,8000000.0
2006-08-28 05:00:00,2.00498,2.0052,2.00498,2.00516,7000000.0
2006-08-28 05:01:00,2.00524,2.00524,2.00463,2.00463,7000000.0
2006-08-28 05:02:00,2.00462,2.00483,2.00451,2.00483,7000000.0
2006-08-28 05:03:00,2.00523,2.00554,2.00522,2.00554,7000000.0
2006-08-28 05:04:00,2.00535,2.00557,2.00535,2.00546,7000000.0
2006-08-28 05:05:00,2.00523,2.00547,2.00517,2.00547,8000000.0
2006-08-28 05:06:00,2.00536,2.00543,2.00529,2.00529,8000000.0
2006-08-28 05:07:00,2.00506,2.00506,2.00467,2.00481,8000000.0
2006-08-28 05:08:00,2.00477,2.00477,2.00446,2.00446,10000000.0
2006-08-28 05:10:00,2.00469,2.00471,2.00438,2.00442,7000000.0
2006-08-28 05:11:00,2.00465,2.00487,2.00449,2.00484,8000000.0
2006-08-28 05:12:00,2.00489,2.00493,2.0048,2.00483,11000000.0
2006-08-28 05:14:00,2.00483,2.00488,2.00471,2.00483,11000000.0
2006-08-28 05:16:00,2.0049,2.00508,2.0048,2.0048,9000000.0
2006-08-28 05:19:00,2.00487,2.00487,2.00468,2.00481,7000000.0
2006-08-28 05:21:00,2.0047,2.00477,2.00448,2.00448,8000000.0
2006-08-28 05:22:00,2.0044,2.00459,2.0044,2.00453,7000000.0
2006-08-28 05:23:00,2.00467,2.00473,2.0046,2.0046,10000000.0
2006-08-28 05:24:00,2.0045,2.00452,2.00419,2.00444,7000000.0
2006-08-28 05:25:00,2.00441,2.00467,2.00441,2.00467,7000000.0
2006-08-28 05:26:00,2.00486,2.00506,2.00484,2.00506,7000000.0
2006-08-28 05:27:00,2.00497,2.00535,2.00497,2.0053,8000000.0
2006-08-28 05:28:00,2.00578,2.00686,2.00578,2.00682,9000000.0
2006-08-28 05:29:00,2.00676,2.00676,2.00653,2.00665,7000000.0
2006-08-28 05:30:00,2.00662,2.00665,2.00644,2.00644,7000000.0
2006-08-28 05:31:00,2.00667,2.00697,2.00652,2.00697,8000000.0
2006-08-28 05:32:00,2.00676,2.00676,2.00616,2.00662,8000000.0
2006-08-28 05:33:00,2.00705,2.0072,2.00673,2.00673,9000000.0
2006-08-28 05:34:00,2.00646,2.00646,2.00626,2.00627,5000000.0
2006-08-28 05:35:00,2.00667,2.00694,2.00659,2.00659,7000000.0
2006-08-28 05:36:00,2.00686,2.00737,2.00686,2.00737,11000000.0
2006-08-28 05:37:00,2.00707,2.00707,2.00685,2.00691,7000000.0
2006-08-28 05:38:00,2.00676,2.00676,2.00635,2.00635,6000000.0
2006-08-28 05:39:00,2.0067,2.0067,2.00656,2.00657,7000000.0
2006-08-28 05:40:00,2.00654,2.00694,2.00654,2.0068,8000000.0
2006-08-28 05:41:00,2.00668,2.00668,2.00644,2.00644,8000000.0
2006-08-28 05:42:00,2.00692,2.00719,2.00692,2.00717,7000000.0
2006-08-28 05:43:00,2.00719,2.00724,2.00698,2.00711,9000000.0
2006-08-28 05:45:00,2.00686,2.00691,2.00663,2.00677,11000000.0
2006-08-28 05:47:00,2.00662,2.00662,2.00628,2.00628,8000000.0
2006-08-28 05:48:00,2.0063,2.00669,2.0063,2.00669,7000000.0
2006-08-28 05:49:00,2.00662,2.00671,2.00647,2.00647,8000000.0
2006-08-28 05:51:00,2.00637,2.00656,2.00637,2.00648,8000000.0
2006-08-28 05:52:00,2.00634,2.00652,2.00634,2.00652,8000000.0
2006-08-28 05:53:00,2.00653,2.00655,2.00632,2.00632,7000000.0
2006-08-28 05:54:00,2.00616,2.00636,2.0061,2.00619,10000000.0
2006-08-28 05:56:00,2.0062,2.0062,2.00603,2.00605,5000000.0
2006-08-28 05:57:00,2.0061,2.00631,2.0061,2.00631,8000000.0
2006-08-28 05:59:00,2.00637,2.00657,2.00637,2.00646,10000000.0
2006-08-28 06:00:00,2.00638,2.00651,2.00591,2.00591,8000000.0
2006-08-28 06:01:00,2.00567,2.00573,2.00559,2.00559,7000000.0
2006-08-28 06:02:00,2.00573,2.00591,2.00559,2.00559,7000000.0
2006-08-28 06:03:00,2.00565,2.00581,2.00557,2.00563,8000000.0
2006-08-28 06:04:00,2.00568,2.00569,2.00553,2.00564,7000000.0
2006-08-28 06:05:00,2.00603,2.0065,2.006,2.0065,7000000.0
2006-08-28 06:06:00,2.00686,2.00686,2.00675,2.00678,5000000.0
2006-08-28 06:07:00,2.00684,2.00687,2.00669,2.00669,7000000.0
2006-08-28 06:08:00,2.00618,2.00618,2.00573,2.00573,6000000.0
2006-08-28 06:09:00,2.00571,2.00595,2.00571,2.00595,8000000.0
2006-08-28 06:10:00,2.0065,2.00709,2.0065,2.00699,8000000.0
2006-08-28 06:11:00,2.00674,2.00679,2.00667,2.00668,8000000.0
2006-08-28 06:12:00,2.0066,2.00672,2.0065,2.0065,8000000.0
2006-08-28 06:13:00,2.0064,2.00644,2.00634,2.00637,8000000.0
2006-08-28 06:14:00,2.00638,2.00642,2.00629,2.00635,7000000.0
2006-08-28 06:15:00,2.00628,2.00628,2.00603,2.00603,8000000.0
2006-08-28 06:16:00,2.00626,2.00626,2.00616,2.00616,5000000.0
2006-08-28 06:17:00,2.00598,2.00622,2.00598,2.00622,7000000.0
2006-08-28 06:18:00,2.00634,2.00665,2.00634,2.00663,9000000.0
2006-08-28 06:20:00,2.00632,2.00643,2.00626,2.00629,8000000.0
2006-08-28 06:21:00,2.00619,2.0064,2.00616,2.00621,8000000.0
2006-08-28 06:22:00,2.00626,2.00626,2.00598,2.00604,8000000.0
2006-08-28 06:23:00,2.00601,2.00607,2.00588,2.0059,8000000.0
2006-08-28 06:24:00,2.0059,2.00608,2.00585,2.00608,11000000.0
2006-08-28 06:25:00,2.00601,2.00601,2.00554,2.00554,11000000.0
2006-08-28 06:26:00,2.00552,2.00563,2.00539,2.00553,11000000.0
2006-08-28 06:27:00,2.00565,2.00585,2.00565,2.00584,7000000.0
2006-08-28 06:28:00,2.00592,2.00592,2.00555,2.00556,8000000.0
2006-08-28 06:29:00,2.00553,2.00564,2.00542,2.00542,8000000.0
2006-08-28 06:30:00,2.0054,2.0054,2.00529,2.00532,8000000.0
2006-08-28 06:33:00,2.00534,2.0054,2.0053,2.00538,7000000.0
2006-08-28 06:34:00,2.00541,2.0055,2.00531,2.00531,7000000.0
2006-08-28 06:35:00,2.00541,2.00553,2.0054,2.0055,11000000.0
2006-08-28 06:36:00,2.00549,2.00562,2.00539,2.00539,5000000.0
2006-08-28 06:37:00,2.00561,2.00566,2.00548,2.00566,10000000.0
2006-08-28 06:38:00,2.00578,2.00588,2.00578,2.00588,2000000.0
2006-08-28 06:39:00,2.0059,2.00608,2.00586,2.00594,11000000.0
2006-08-28 06:40:00,2.00563,2.00563,2.00498,2.00498,7000000.0
2006-08-28 06:41:00,2.0051,2.0051,2.00475,2.00475,7000000.0
2006-08-28 06:42:00,2.00526,2.00544,2.00526,2.00533,5000000.0
2006-08-28 06:43:00,2.00528,2.00543,2.00528,2.00533,7000000.0
2006-08-28 06:44:00,2.00537,2.00544,2.00529,2.00542,8000000.0
2006-08-28 06:45:00,2.00552,2.00556,2.00541,2.00555,8000000.0
2006-08-28 06:46:00,2.00559,2.00559,2.00522,2.00537,10000000.0
2006-08-28 06:49:00,2.0052,2.0052,2.00496,2.00499,8000000.0
2006-08-28 06:50:00,2.0048,2.00483,2.00468,2.00475,5000000.0
2006-08-28 06:51:00,2.00482,2.00506,2.00482,2.00506,10000000.0
2006-08-28 06:54:00,2.00536,2.0055,2.00512,2.00512,7000000.0
2006-08-28 06:55:00,2.00542,2.00542,2.00505,2.00526,7000000.0
2006-08-28 06:56:00,2.00526,2.0054,2.00526,2.0054,3000000.0
2006-08-28 06:57:00,2.00538,2.0054,2.00529,2.00536,7000000.0
2006-08-28 06:58:00,2.0054,2.00548,2.00529,2.00547,7000000.0
2006-08-28 06:59:00,2.00545,2.00545,2.00519,2.0053,7000000.0
2006-08-28 07:00:00,2.00528,2.00543,2.00528,2.0054,7000000.0
2006-08-28 07:02:00,2.00557,2.00585,2.00557,2.00585,7000000.0
2006-08-28 07:03:00,2.0059,2.00595,2.00583,2.00595,7000000.0
2006-08-28 07:04:00,2.00594,2.00594,2.00573,2.00578,8000000.0
2006-08-28 07:05:00,2.00576,2.00594,2.00575,2.00594,11000000.0
2006-08-28 07:06:00,2.00564,2.00602,2.00564,2.00587,11000000.0
2006-08-28 07:07:00,2.00586,2.006,2.00586,2.006,11000000.0
2006-08-28 07:09:00,2.00595,2.00595,2.00571,2.00578,8000000.0
2006-08-28 07:10:00,2.00562,2.00574,2.00557,2.00557,7000000.0
2006-08-28 07:11:00,2.00542,2.00542,2.0051,2.00522,10000000.0
2006-08-28 07:15:00,2.00555,2.00555,2.00523,2.00532,10000000.0
2006-08-28 07:16:00,2.00535,2.00547,2.00517,2.00547,8000000.0
2006-08-28 07:17:00,2.00573,2.0064,2.00573,2.00601,11000000.0
2006-08-28 07:18:00,2.00593,2.00597,2.00582,2.00597,8000000.0
2006-08-28 07:19:00,2.00594,2.00594,2.00576,2.00579,8000000.0
2006-08-28 07:21:00,2.00579,2.00579,2.00555,2.00577,10000000.0
2006-08-28 07:22:00,2.00585,2.00607,2.00585,2.00601,11000000.0
2006-08-28 07:23:00,2.00599,2.00599,2.00566,2.00597,7000000.0
2006-08-28 07:24:00,2.00607,2.00614,2.00574,2.00574,9000000.0
2006-08-28 07:25:00,2.00583,2.00583,2.00543,2.00559,8000000.0
2006-08-28 07:26:00,2.00591,2.00607,2.00584,2.00584,7000000.0
2006-08-28 07:27:00,2.0059,2.0059,2.0055,2.00573,7000000.0
2006-08-28 07:28:00,2.00555,2.00555,2.0053,2.00535,7000000.0
2006-08-28 07:29:00,2.00515,2.00565,2.00515,2.00556,8000000.0
2006-08-28 07:30:00,2.00545,2.0057,2.00545,2.00559,8000000.0
2006-08-28 07:31:00,2.00568,2.00599,2.00568,2.00599,7000000.0
2006-08-28 07:32:00,2.00603,2.00603,2.00575,2.00586,9000000.0
2006-08-28 07:33:00,2.00585,2.00586,2.00572,2.00574,8000000.0
2006-08-28 07:34:00,2.00558,2.00558,2.00465,2.00465,11000000.0
2006-08-28 07:35:00,2.00494,2.005,2.00479,2.00498,8000000.0
2006-08-28 07:37:00,2.00462,2.00512,2.00462,2.00494,7000000.0
2006-08-28 07:39:00,2.00529,2.00529,2.00512,2.00526,7000000.0
2006-08-28 07:40:00,2.00526,2.00526,2.00486,2.00486,8000000.0
2006-08-28 07:41:00,2.00488,2.005,2.00488,2.00499,9000000.0
2006-08-28 07:44:00,2.00494,2.00494,2.0047,2.00486,7000000.0
2006-08-28 07:45:00,2.00505,2.0055,2.00505,2.0055,7000000.0
2006-08-28 07:46:00,2.00551,2.00553,2.00539,2.00547,7000000.0
2006-08-28 07:47:00,2.00558,2.00562,2.00545,2.00562,7000000.0
2006-08-28 07:48:00,2.00551,2.00566,2.00543,2.00543,8000000.0
2006-08-28 07:49:00,2.0053,2.00558,2.00525,2.0054,8000000.0
2006-08-28 07:50:00,2.00542,2.00559,2.00542,2.00551,7000000.0
2006-08-28 07:52:00,2.00551,2.00568,2.00551,2.00566,10000000.0
2006-08-28 07:53:00,2.00548,2.00593,2.00548,2.00571,11000000.0
2006-08-28 07:54:00,2.00539,2.00589,2.00539,2.0058,9000000.0
2006-08-28 07:55:00,2.00602,2.00602,2.00576,2.00579,9000000.0
2006-08-28 07:56:00,2.00578,2.00578,2.0056,2.0056,9000000.0
2006-08-28 07:58:00,2.00582,2.00585,2.00576,2.00583,7000000.0
2006-08-28 07:59:00,2.00559,2.00576,2.00534,2.00576,7000000.0
2006-08-28 08:00:00,2.00564,2.00593,2.00564,2.0058,8000000.0
2006-08-28 08:01:00,2.00589,2.00607,2.00577,2.00601,10000000.0
2006-08-28 08:02:00,2.00603,2.00606,2.00593,2.00606,7000000.0
2006-08-28 08:03:00,2.00623,2.00646,2.00612,2.00629,8000000.0
2006-08-28 08:04:00,2.00623,2.00644,2.00613,2.00613,8000000.0
2006-08-28 08:05:00,2.00623,2.00639,2.00623,2.00632,8000000.0
2006-08-28 08:06:00,2.00614,2.00614,2.00588,2.00588,6000000.0
2006-08-28 08:07:00,2.00603,2.00603,2.00583,2.00588,7000000.0
2006-08-28 08:08:00,2.00591,2.00599,2.00583,2.00599,7000000.0
2006-08-28 08:09:00,2.00609,2.0062,2.00603,2.00611,7000000.0
2006-08-28 08:10:00,2.00625,2.00636,2.00619,2.00632,7000000.0
2006-08-28 08:12:00,2.00638,2.0066,2.00635,2.00658,9000000.0
2006-08-28 08:13:00,2.00659,2.0068,2.00659,2.00668,7000000.0
2006-08-28 08:14:00,2.00657,2.00659,2.00643,2.00655,9000000.0
2006-08-28 08:15:00,2.006,2.006,2.00546,2.00549,8000000.0
2006-08-28 08:16:00,2.0055,2.00557,2.00527,2.00548,11000000.0
2006-08-28 08:17:00,2.00553,2.00573,2.00553,2.00555,7000000.0
2006-08-28 08:18:00,2.00552,2.00602,2.00544,2.00602,9000000.0
2006-08-28 08:19:00,2.00555,2.00567,2.00544,2.0056,7000000.0
2006-08-28 08:20:00,2.00539,2.00553,2.00539,2.00543,8000000.0
2006-08-28 08:21:00,2.00543,2.00563,2.00543,2.00554,8000000.0
2006-08-28 08:22:00,2.00566,2.00581,2.00559,2.00581,8000000.0
2006-08-28 08:23:00,2.00592,2.00595,2.00582,2.00591,7000000.0
2006-08-28 08:25:00,2.00555,2.00562,2.00552,2.0056,8000000.0
2006-08-28 08:26:00,2.00565,2.00565,2.00529,2.00529,7000000.0
2006-08-28 08:28:00,2.00545,2.00546,2.00529,2.00537,7000000.0
2006-08-28 08:29:00,2.00534,2.00537,2.00514,2.00533,10000000.0
2006-08-28 08:30:00,2.00548,2.00574,2.00544,2.0057,7000000.0
2006-08-28 08:31:00,2.00564,2.00564,2.00505,2.00505,10000000.0
2006-08-28 08:32:00,2.00524,2.00534,2.0052,2.00534,8000000.0
2006-08-28 08:33:00,2.00545,2.00545,2.00535,2.00535,7000000.0
2006-08-28 08:34:00,2.00537,2.00547,2.00536,2.00547,9000000.0
2006-08-28 08:35:00,2.00557,2.00565,2.00534,2.00561,9000000.0
2006-08-28 08:36:00,2.00582,2.00635,2.00573,2.00635,8000000.0
2006-08-28 08:37:00,2.00651,2.00651,2.00632,2.00643,9000000.0
2006-08-28 08:38:00,2.00639,2.00643,2.00623,2.00629,10000000.0
2006-08-28 08:39:00,2.0061,2.00624,2.00602,2.00602,11000000.0
2006-08-28 08:41:00,2.00608,2.00629,2.00607,2.00609,11000000.0
2006-08-28 08:42:00,2.0061,2.00611,2.0059,2.00611,10000000.0
2006-08-28 08:43:00,2.00595,2.00609,2.00595,2.00609,8000000.0
2006-08-28 08:44:00,2.00601,2.00619,2.00601,2.00619,10000000.0
2006-08-28 08:45:00,2.00612,2.00644,2.00612,2.00644,8000000.0
2006-08-28 08:46:00,2.00645,2.00696,2.00535,2.0066,8000000.0
2006-08-28 08:47:00,2.00643,2.00658,2.00637,2.00658,7000000.0
2006-08-28 08:48:00,2.00678,2.00696,2.00673,2.00693,8000000.0
2006-08-28 08:49:00,2.00724,2.00724,2.00696,2.00707,11000000.0
2006-08-28 08:50:00,2.00695,2.00705,2.0068,2.0068,7000000.0
2006-08-28 08:51:00,2.00698,2.00707,2.0069,2.00703,8000000.0
2006-08-28 08:52:00,2.00715,2.00726,2.00715,2.00721,9000000.0
2006-08-28 08:53:00,2.00713,2.00738,2.00672,2.0071,8000000.0
2006-08-28 08:54:00,2.00728,2.00728,2.00711,2.00716,8000000.0
2006-08-28 08:55:00,2.0071,2.0071,2.00682,2.00687,8000000.0
2006-08-28 08:56:00,2.00694,2.00725,2.00694,2.00725,7000000.0
2006-08-28 08:57:00,2.00719,2.00719,2.00695,2.00713,8000000.0
2006-08-28 08:58:00,2.00711,2.00718,2.00691,2.00718,7000000.0
2006-08-28 08:59:00,2.00729,2.00736,2.00704,2.00736,7000000.0
2006-08-28 09:00:00,2.00725,2.00736,2.007,2.007,8000000.0
2006-08-28 09:01:00,2.00704,2.00713,2.00693,2.00709,9000000.0
2006-08-28 09:02:00,2.00696,2.00763,2.00696,2.00759,10000000.0
2006-08-28 09:03:00,2.00692,2.00693,2.00627,2.00627,7000000.0
2006-08-28 09:05:00,2.00604,2.00653,2.00604,2.00648,7000000.0
2006-08-28 09:06:00,2.00653,2.00663,2.00648,2.00663,11000000.0
2006-08-28 09:07:00,2.00663,2.00664,2.00644,2.00653,8000000.0
2006-08-28 09:08:00,2.00604,2.00604,2.00543,2.00598,7000000.0
2006-08-28 09:09:00,2.00632,2.00632,2.00528,2.00529,11000000.0
2006-08-28 09:10:00,2.00506,2.00515,2.0049,2.00491,7000000.0
2006-08-28 09:11:00,2.00492,2.00554,2.00492,2.00554,9000000.0
2006-08-28 09:12:00,2.00533,2.00564,2.00533,2.00564,8000000.0
2006-08-28 09:14:00,2.00548,2.00552,2.00534,2.00549,11000000.0
2006-08-28 09:15:00,2.00541,2.00554,2.00541,2.00551,7000000.0
2006-08-28 09:16:00,2.0053,2.00565,2.0053,2.00565,8000000.0
2006-08-28 09:17:00,2.00572,2.00577,2.00557,2.00569,11000000.0
2006-08-28 09:18:00,2.00559,2.00568,2.00556,2.00563,8000000.0
2006-08-28 09:19:00,2.00561,2.00561,2.00536,2.00545,7000000.0
2006-08-28 09:20:00,2.00522,2.00533,2.00511,2.00517,7000000.0
2006-08-28 09:21:00,2.00547,2.00568,2.0051,2.0051,8000000.0
2006-08-28 09:22:00,2.00501,2.00528,2.00501,2.00519,8000000.0
2006-08-28 09:23:00,2.00516,2.00546,2.00516,2.00546,7000000.0
2006-08-28 09:24:00,2.00541,2.00545,2.00533,2.00542,8000000.0
2006-08-28 09:25:00,2.00566,2.0065,2.00566,2.00642,7000000.0
2006-08-28 09:26:00,2.00645,2.00663,2.00638,2.00655,11000000.0
2006-08-28 09:27:00,2.0066,2.0068,2.0066,2.00664,11000000.0
2006-08-28 09:28:00,2.00672,2.00704,2.00662,2.00704,9000000.0
2006-08-28 09:29:00,2.0063,2.0063,2.00498,2.00499,8000000.0
2006-08-28 09:30:00,2.00479,2.00518,2.00475,2.00504,7000000.0
2006-08-28 09:31:00,2.00499,2.0053,2.00499,2.00521,7000000.0
2006-08-28 09:32:00,2.00546,2.00562,2.00537,2.00537,7000000.0
2006-08-28 09:33:00,2.00533,2.00554,2.00527,2.00529,8000000.0
2006-08-28 09:34:00,2.00532,2.00542,2.00491,2.00491,7000000.0
2006-08-28 09:35:00,2.00475,2.00485,2.0047,2.00474,10000000.0
2006-08-28 09:36:00,2.0047,2.00485,2.0043,2.00435,8000000.0
2006-08-28 09:37:00,2.00422,2.00422,2.00401,2.00414,11000000.0
2006-08-28 09:38:00,2.00447,2.00461,2.00268,2.00416,11000000.0
2006-08-28 09:39:00,2.00416,2.00428,2.00415,2.00428,7000000.0
2006-08-28 09:40:00,2.00427,2.00427,2.00413,2.00413,9000000.0
2006-08-28 09:41:00,2.00428,2.00428,2.00407,2.00416,8000000.0
2006-08-28 09:42:00,2.00398,2.00407,2.00382,2.00399,10000000.0
2006-08-28 09:43:00,2.00434,2.00472,2.00412,2.00412,11000000.0
2006-08-28 09:44:00,2.00403,2.00406,2.00394,2.00395,8000000.0
2006-08-28 09:47:00,2.00442,2.00464,2.00442,2.00458,9000000.0
2006-08-28 09:48:00,2.00448,2.00459,2.00448,2.00455,7000000.0
2006-08-28 09:49:00,2.00443,2.00455,2.00439,2.00449,11000000.0
2006-08-28 09:50:00,2.00449,2.00453,2.00441,2.00452,8000000.0
2006-08-28 09:51:00,2.00447,2.00458,2.00443,2.00455,8000000.0
2006-08-28 09:53:00,2.00448,2.00491,2.00448,2.00471,10000000.0
2006-08-28 09:54:00,2.00491,2.00514,2.00491,2.00499,5000000.0
2006-08-28 09:55:00,2.00503,2.00521,2.00502,2.00521,8000000.0
2006-08-28 09:56:00,2.00516,2.00536,2.00516,2.00525,10000000.0
2006-08-28 09:57:00,2.00463,2.00503,2.00463,2.00503,8000000.0
2006-08-28 09:58:00,2.00523,2.00538,2.0052,2.0052,8000000.0
2006-08-28 09:59:00,2.0051,2.0051,2.00481,2.00481,10000000.0
2006-08-28 10:00:00,2.00477,2.00496,2.00476,2.00496,10000000.0
2006-08-28 10:01:00,2.00513,2.00553,2.00513,2.00553,10000000.0
2006-08-28 10:02:00,2.00562,2.00587,2.00562,2.00576,10000000.0
2006-08-28 10:03:00,2.00564,2.00564,2.00549,2.0055,7000000.0
2006-08-28 10:04:00,2.00542,2.0055,2.00537,2.00537,7000000.0
2006-08-28 10:05:00,2.00549,2.00578,2.00549,2.00578,11000000.0
2006-08-28 10:06:00,2.00583,2.00588,2.00572,2.00588,7000000.0
2006-08-28 10:07:00,2.0059,2.00599,2.00564,2.00578,7000000.0
2006-08-28 10:08:00,2.00581,2.00583,2.00566,2.00573,7000000.0
2006-08-28 10:09:00,2.00577,2.0058,2.00562,2.00562,7000000.0
2006-08-28 10:10:00,2.00542,2.00542,2.00521,2.00521,7000000.0
2006-08-28 10:11:00,2.00491,2.00495,2.00482,2.00493,7000000.0
2006-08-28 10:12:00,2.0049,2.005,2.00462,2.00492,8000000.0
2006-08-28 10:13:00,2.00489,2.00525,2.00484,2.00525,8000000.0
2006-08-28 10:14:00,2.0054,2.0054,2.00518,2.00518,7000000.0
2006-08-28 10:15:00,2.00507,2.0053,2.00499,2.0053,10000000.0
2006-08-28 10:16:00,2.00533,2.00537,2.00524,2.00533,7000000.0
2006-08-28 10:17:00,2.00527,2.00537,2.00513,2.00529,11000000.0
2006-08-28 10:18:00,2.00524,2.00524,2.00496,2.00498,8000000.0
2006-08-28 10:19:00,2.00502,2.00502,2.00488,2.00499,9000000.0
2006-08-28 10:20:00,2.00504,2.00504,2.00489,2.00495,7000000.0
2006-08-28 10:21:00,2.00487,2.00501,2.00484,2.00501,8000000.0
2006-08-28 10:22:00,2.00497,2.00507,2.00485,2.00498,7000000.0
2006-08-28 10:23:00,2.00474,2.00502,2.00474,2.00493,7000000.0
2006-08-28 10:24:00,2.00507,2.00527,2.00507,2.00527,7000000.0
2006-08-28 10:26:00,2.00523,2.00551,2.00523,2.00551,11000000.0
2006-08-28 10:27:00,2.00554,2.0058,2.00549,2.0058,8000000.0
2006-08-28 10:28:00,2.00577,2.00588,2.00564,2.00564,9000000.0
2006-08-28 10:29:00,2.00556,2.0056,2.0053,2.0056,8000000.0
2006-08-28 10:30:00,2.00554,2.00568,2.00554,2.00561,8000000.0
2006-08-28 10:31:00,2.00561,2.00571,2.00545,2.00571,7000000.0
2006-08-28 10:32:00,2.00615,2.0065,2.00615,2.00647,9000000.0
2006-08-28 10:33:00,2.00615,2.00644,2.00615,2.00644,7000000.0
2006-08-28 10:34:00,2.00657,2.00658,2.00629,2.00643,7000000.0
2006-08-28 10:35:00,2.00646,2.00656,2.00638,2.00648,7000000.0
2006-08-28 10:37:00,2.00636,2.00658,2.00636,2.0064,8000000.0
2006-08-28 10:38:00,2.0066,2.0066,2.00636,2.00636,10000000.0
2006-08-28 10:39:00,2.00634,2.0066,2.00629,2.0066,8000000.0
2006-08-28 10:40:00,2.0067,2.00675,2.0065,2.00653,7000000.0
2006-08-28 10:41:00,2.00633,2.00649,2.00615,2.00615,9000000.0
2006-08-28 10:42:00,2.00606,2.00626,2.00584,2.00608,7000000.0
2006-08-28 10:43:00,2.00632,2.00632,2.00613,2.00623,10000000.0
2006-08-28 10:46:00,2.00642,2.00659,2.00642,2.00655,8000000.0
2006-08-28 10:47:00,2.00651,2.00651,2.00618,2.00629,7000000.0
2006-08-28 10:48:00,2.00639,2.00645,2.00636,2.00639,8000000.0
2006-08-28 10:49:00,2.00651,2.00664,2.00644,2.00664,9000000.0
2006-08-28 10:50:00,2.00642,2.00649,2.0063,2.00649,8000000.0
2006-08-28 10:51:00,2.00627,2.00654,2.00626,2.00654,9000000.0
2006-08-28 10:52:00,2.00655,2.00703,2.00655,2.00703,8000000.0
2006-08-28 10:53:00,2.00696,2.00696,2.00659,2.00659,9000000.0
2006-08-28 10:54:00,2.00658,2.00663,2.00647,2.00647,10000000.0
2006-08-28 10:55:00,2.0068,2.0068,2.00664,2.00664,7000000.0
2006-08-28 10:56:00,2.00624,2.00631,2.00452,2.00631,7000000.0
2006-08-28 10:57:00,2.00654,2.00662,2.00647,2.00647,8000000.0
2006-08-28 10:58:00,2.00648,2.00654,2.00627,2.00631,7000000.0
2006-08-28 10:59:00,2.00618,2.00642,2.00618,2.00629,11000000.0
2006-08-28 11:00:00,2.00587,2.00587,2.00422,2.00422,7000000.0
2006-08-28 11:02:00,2.00593,2.006,2.00589,2.00594,7000000.0
2006-08-28 11:03:00,2.0059,2.00657,2.0059,2.00657,11000000.0
2006-08-28 11:04:00,2.00663,2.00663,2.00647,2.00647,11000000.0
2006-08-28 11:05:00,2.00639,2.00639,2.00608,2.00624,7000000.0
2006-08-28 11:06:00,2.00613,2.0063,2.00613,2.0063,8000000.0
2006-08-28 11:07:00,2.00649,2.00683,2.00649,2.00674,7000000.0
2006-08-28 11:08:00,2.00681,2.00691,2.00672,2.00674,9000000.0
2006-08-28 11:09:00,2.00666,2.00673,2.00663,2.00673,8000000.0
2006-08-28 11:10:00,2.00667,2.00671,2.00638,2.00642,8000000.0
2006-08-28 11:11:00,2.00643,2.00658,2.00596,2.00596,10000000.0
2006-08-28 11:12:00,2.00578,2.00616,2.00578,2.00616,7000000.0
2006-08-28 11:13:00,2.00607,2.00607,2.00558,2.00563,11000000.0
2006-08-28 11:14:00,2.0056,2.00562,2.00536,2.00536,11000000.0
2006-08-28 11:15:00,2.00547,2.00557,2.00534,2.00534,7000000.0
2006-08-28 11:16:00,2.0056,2.00595,2.0056,2.00595,7000000.0
2006-08-28 11:17:00,2.00598,2.00607,2.0059,2.0059,7000000.0
2006-08-28 11:18:00,2.00601,2.00607,2.00568,2.00604,10000000.0
2006-08-28 11:19:00,2.00567,2.00575,2.00554,2.00575,11000000.0
2006-08-28 11:20:00,2.00575,2.00575,2.00559,2.00567,8000000.0
2006-08-28 11:22:00,2.00557,2.00562,2.00543,2.00562,8000000.0
2006-08-28 11:23:00,2.00553,2.00556,2.00539,2.00556,8000000.0
2006-08-28 11:24:00,2.00546,2.00546,2.00533,2.00542,7000000.0
2006-08-28 11:26:00,2.0054,2.00551,2.00535,2.00551,11000000.0
2006-08-28 11:28:00,2.00551,2.00575,2.00551,2.00575,7000000.0
2006-08-28 11:29:00,2.00584,2.0066,2.0058,2.0066,8000000.0
2006-08-28 11:30:00,2.00671,2.00671,2.00631,2.00633,7000000.0
2006-08-28 11:31:00,2.00619,2.00643,2.00613,2.00641,11000000.0
2006-08-28 11:32:00,2.00653,2.00659,2.0065,2.00653,11000000.0
2006-08-28 11:33:00,2.00638,2.00641,2.00624,2.00641,7000000.0
2006-08-28 11:34:00,2.00608,2.00608,2.00576,2.00592,7000000.0
2006-08-28 11:35:00,2.00592,2.00598,2.00582,2.00592,10000000.0
2006-08-28 11:36:00,2.00583,2.00587,2.00574,2.00574,8000000.0
2006-08-28 11:37:00,2.00552,2.006,2.00552,2.00586,8000000.0
2006-08-28 11:38:00,2.0058,2.00584,2.00577,2.0058,9000000.0
2006-08-28 11:40:00,2.00575,2.00584,2.00567,2.00584,11000000.0
2006-08-28 11:41:00,2.00596,2.0062,2.00596,2.0062,11000000.0
2006-08-28 11:45:00,2.00615,2.00637,2.00615,2.00615,11000000.0
2006-08-28 11:46:00,2.00608,2.00628,2.00608,2.00615,7000000.0
2006-08-28 11:48:00,2.00615,2.0063,2.00608,2.0062,10000000.0
2006-08-28 11:49:00,2.00614,2.00629,2.00614,2.00629,7000000.0
2006-08-28 11:50:00,2.00626,2.00635,2.00626,2.00626,7000000.0
2006-08-28 11:51:00,2.00635,2.00639,2.00602,2.00625,8000000.0
2006-08-28 11:54:00,2.00624,2.00638,2.0062,2.00638,9000000.0
2006-08-28 11:55:00,2.00637,2.00637,2.00628,2.00631,8000000.0
2006-08-28 11:56:00,2.00624,2.00631,2.00621,2.00631,11000000.0
2006-08-28 11:57:00,2.00629,2.00635,2.00617,2.0062,8000000.0
2006-08-28 11:58:00,2.00628,2.00639,2.00625,2.00639,9000000.0
2006-08-28 11:59:00,2.00638,2.00638,2.00621,2.00628,7000000.0
2006-08-28 12:00:00,2.00631,2.00631,2.00595,2.00599,7000000.0
2006-08-28 12:01:00,2.00592,2.00592,2.00575,2.0058,10000000.0
2006-08-28 12:02:00,2.00587,2.00622,2.00585,2.00622,10000000.0
2006-08-28 12:03:00,2.00616,2.00627,2.00607,2.00613,7000000.0
2006-08-28 12:04:00,2.00614,2.00617,2.00603,2.00617,9000000.0
2006-08-28 12:05:00,2.0061,2.0061,2.00587,2.00608,11000000.0
2006-08-28 12:06:00,2.00603,2.00603,2.0057,2.0057,7000000.0
2006-08-28 12:07:00,2.00576,2.00622,2.00576,2.00622,7000000.0
2006-08-28 12:08:00,2.00637,2.00678,2.00637,2.00674,9000000.0
2006-08-28 12:10:00,2.00656,2.00656,2.00635,2.00635,8000000.0
2006-08-28 12:12:00,2.00644,2.00648,2.00631,2.00639,7000000.0
2006-08-28 12:19:00,2.00627,2.00643,2.00627,2.00643,9000000.0
2006-08-28 12:20:00,2.00641,2.00644,2.00622,2.00644,10000000.0
2006-08-28 12:21:00,2.00643,2.00671,2.00476,2.00476,7000000.0
2006-08-28 12:23:00,2.00632,2.00642,2.00626,2.00626,7000000.0
2006-08-28 12:24:00,2.00632,2.00633,2.00617,2.00617,7000000.0
2006-08-28 12:25:00,2.00641,2.00649,2.00628,2.00649,9000000.0
2006-08-28 12:26:00,2.00673,2.00673,2.00647,2.00649,8000000.0
2006-08-28 12:27:00,2.00642,2.00644,2.00625,2.00636,10000000.0
2006-08-28 12:28:00,2.00647,2.0067,2.00642,2.0067,9000000.0
2006-08-28 12:29:00,2.00659,2.00659,2.00642,2.00656,9000000.0
2006-08-28 12:30:00,2.00654,2.00662,2.00643,2.00662,7000000.0
2006-08-28 12:32:00,2.00669,2.00674,2.00656,2.00656,7000000.0
2006-08-28 12:33:00,2.00663,2.00679,2.00663,2.00667,7000000.0
2006-08-28 12:34:00,2.00681,2.00701,2.00681,2.00701,7000000.0
2006-08-28 12:35:00,2.00716,2.00727,2.00716,2.00723,8000000.0
2006-08-28 12:37:00,2.00683,2.00701,2.00683,2.00696,9000000.0
2006-08-28 12:38:00,2.0068,2.00685,2.00656,2.00675,8000000.0
2006-08-28 12:39:00,2.00659,2.00659,2.00649,2.00649,9000000.0
2006-08-28 12:42:00,2.00681,2.00699,2.0068,2.00696,9000000.0
2006-08-28 12:43:00,2.00686,2.00696,2.00652,2.00652,9000000.0
2006-08-28 12:44:00,2.00705,2.0071,2.00695,2.0071,8000000.0
2006-08-28 12:45:00,2.00712,2.00712,2.00667,2.00667,10000000.0
2006-08-28 12:46:00,2.00697,2.00764,2.00697,2.00764,9000000.0
2006-08-28 12:47:00,2.00771,2.008,2.00771,2.00787,10000000.0
2006-08-28 12:48:00,2.00787,2.00813,2.00787,2.008,11000000.0
2006-08-28 12:49:00,2.00805,2.00813,2.00778,2.00778,7000000.0
2006-08-28 12:50:00,2.00739,2.00749,2.00709,2.00709,7000000.0
2006-08-28 12:51:00,2.00692,2.00735,2.00692,2.00727,8000000.0
2006-08-28 12:52:00,2.00735,2.00755,2.00711,2.00755,11000000.0
2006-08-28 12:53:00,2.0076,2.00765,2.00737,2.0076,8000000.0
2006-08-28 12:54:00,2.00746,2.00746,2.00717,2.00717,7000000.0
2006-08-28 12:55:00,2.00712,2.00712,2.00673,2.00673,8000000.0
2006-08-28 12:56:00,2.00673,2.00691,2.00667,2.00691,7000000.0
2006-08-28 12:57:00,2.00701,2.00712,2.00695,2.00712,7000000.0
2006-08-28 12:58:00,2.00722,2.00747,2.00722,2.00744,8000000.0
2006-08-28 12:59:00,2.00751,2.00753,2.0073,2.0074,7000000.0
2006-08-28 13:00:00,2.00721,2.00748,2.00721,2.00748,8000000.0
2006-08-28 13:01:00,2.00755,2.00766,2.00743,2.00751,8000000.0
2006-08-28 13:02:00,2.00733,2.00786,2.00733,2.00786,7000000.0
2006-08-28 13:03:00,2.00793,2.00806,2.00785,2.00796,8000000.0
2006-08-28 13:04:00,2.0079,2.00797,2.0079,2.00796,7000000.0
2006-08-28 13:05:00,2.00781,2.00781,2.00757,2.00765,8000000.0
2006-08-28 13:06:00,2.0077,2.00778,2.00756,2.00778,7000000.0
2006-08-28 13:07:00,2.00771,2.00771,2.00716,2.00726,7000000.0
2006-08-28 13:08:00,2.0073,2.0074,2.00712,2.00719,10000000.0
2006-08-28 13:09:00,2.00764,2.0079,2.00764,2.00773,7000000.0
2006-08-28 13:10:00,2.00763,2.00785,2.00754,2.00778,9000000.0
2006-08-28 13:11:00,2.00787,2.00794,2.00765,2.00788,8000000.0
2006-08-28 13:12:00,2.00806,2.00843,2.00806,2.00843,8000000.0
2006-08-28 13:13:00,2.00836,2.00854,2.00836,2.00837,9000000.0
2006-08-28 13:14:00,2.00783,2.00789,2.00762,2.00773,7000000.0
2006-08-28 13:15:00,2.00783,2.00849,2.00783,2.00849,8000000.0
2006-08-28 13:16:00,2.00831,2.00851,2.00829,2.00845,8000000.0
2006-08-28 13:17:00,2.00812,2.00829,2.00803,2.00829,9000000.0
2006-08-28 13:18:00,2.00889,2.01009,2.00889,2.01009,10000000.0
2006-08-28 13:19:00,2.01015,2.01015,2.00968,2.00968,8000000.0
2006-08-28 13:20:00,2.00976,2.01048,2.00976,2.01048,8000000.0
2006-08-28 13:22:00,2.01019,2.01021,2.00993,2.0101,11000000.0
2006-08-28 13:23:00,2.00964,2.00996,2.00963,2.00996,8000000.0
2006-08-28 13:24:00,2.01003,2.01003,2.00989,2.00989,7000000.0
2006-08-28 13:25:00,2.00977,2.00992,2.00977,2.0098,11000000.0
2006-08-28 13:26:00,2.00975,2.00975,2.0093,2.0093,10000000.0
2006-08-28 13:27:00,2.00887,2.00919,2.00887,2.00908,8000000.0
2006-08-28 13:28:00,2.00894,2.00894,2.00869,2.00869,21000000.0
2006-08-28 13:29:00,2.00868,2.00892,2.00864,2.00892,17000000.0
2006-08-28 13:30:00,2.00881,2.00881,2.00859,2.00859,7000000.0
2006-08-28 13:31:00,2.00889,2.00908,2.00886,2.00908,9000000.0
2006-08-28 13:32:00,2.00924,2.00949,2.00924,2.0094,14000000.0
2006-08-28 13:33:00,2.00925,2.00931,2.00925,2.00928,14000000.0
2006-08-28 13:34:00,2.00937,2.00951,2.00935,2.00951,31000000.0
2006-08-28 13:36:00,2.00964,2.00975,2.00964,2.00974,24000000.0
2006-08-28 13:37:00,2.00981,2.00981,2.00968,2.00968,10000000.0
2006-08-28 13:38:00,2.00972,2.00981,2.00957,2.00981,18000000.0
2006-08-28 13:39:00,2.00987,2.00993,2.00969,2.00969,15000000.0
2006-08-28 13:40:00,2.00959,2.00989,2.00959,2.00965,29000000.0
2006-08-28 13:41:00,2.00941,2.00976,2.00941,2.00952,13000000.0
2006-08-28 13:42:00,2.00929,2.00929,2.00914,2.00914,3000000.0
2006-08-28 13:43:00,2.00904,2.00917,2.00897,2.0091,10000000.0
2006-08-28 13:44:00,2.00934,2.00982,2.00934,2.00981,26000000.0
2006-08-28 13:45:00,2.00964,2.00969,2.00916,2.00918,22000000.0
2006-08-28 13:46:00,2.00925,2.00935,2.00883,2.00883,19000000.0
2006-08-28 13:48:00,2.00889,2.00899,2.00888,2.00899,22000000.0
2006-08-28 13:49:00,2.00899,2.00899,2.00891,2.00891,24000000.0
2006-08-28 13:53:00,2.00891,2.00891,2.00876,2.00876,28000000.0
2006-08-28 13:56:00,2.00863,2.00863,2.00837,2.00857,24000000.0
2006-08-28 13:57:00,2.00903,2.00912,2.00898,2.00912,34000000.0
2006-08-28 13:58:00,2.00887,2.00898,2.00887,2.00898,16000000.0
2006-08-28 13:59:00,2.009,2.009,2.00894,2.009,30000000.0
2006-08-28 14:00:00,2.00909,2.00922,2.00896,2.00907,39000000.0
2006-08-28 14:01:00,2.00935,2.00947,2.00935,2.0094,30000000.0
2006-08-28 14:02:00,2.00934,2.00936,2.00927,2.00933,19000000.0
2006-08-28 14:04:00,2.00936,2.00969,2.00936,2.00969,33000000.0
2006-08-28 14:05:00,2.00972,2.00998,2.00972,2.00998,28000000.0
2006-08-28 14:06:00,2.01014,2.01019,2.01005,2.01019,31000000.0
2006-08-28 14:07:00,2.0102,2.01051,2.01019,2.0103,31000000.0
2006-08-28 14:08:00,2.01009,2.01011,2.00993,2.00995,27000000.0
2006-08-28 14:10:00,2.0097,2.00985,2.00966,2.00985,24000000.0
2006-08-28 14:11:00,2.00992,2.00992,2.00972,2.00977,21000000.0
2006-08-28 14:12:00,2.00961,2.00977,2.0096,2.00968,22000000.0
2006-08-28 14:13:00,2.0098,2.00984,2.00974,2.00983,13000000.0
2006-08-28 14:14:00,2.00968,2.00968,2.00896,2.00896,21000000.0
2006-08-28 14:15:00,2.00864,2.00867,2.00834,2.00845,25000000.0
2006-08-28 14:16:00,2.00842,2.00878,2.00836,2.00843,26000000.0
2006-08-28 14:17:00,2.00849,2.00849,2.00831,2.00831,32000000.0
2006-08-28 14:18:00,2.00816,2.00833,2.00816,2.00833,27000000.0
2006-08-28 14:19:00,2.008,2.008,2.00751,2.00751,35000000.0
2006-08-28 14:20:00,2.00742,2.00757,2.00739,2.00757,32000000.0
2006-08-28 14:21:00,2.00766,2.00766,2.00744,2.00755,39000000.0
2006-08-28 14:22:00,2.00754,2.00764,2.00743,2.00756,22000000.0
2006-08-28 14:23:00,2.00764,2.00792,2.00764,2.00792,40000000.0
2006-08-28 14:25:00,2.00777,2.00799,2.00775,2.00786,35000000.0
2006-08-28 14:26:00,2.00803,2.00807,2.00793,2.00804,18000000.0
2006-08-28 14:27:00,2.00794,2.008,2.00763,2.00763,28000000.0
2006-08-28 14:28:00,2.00781,2.00783,2.00745,2.00783,21000000.0
2006-08-28 14:29:00,2.00785,2.00797,2.00768,2.00769,16000000.0
2006-08-28 14:30:00,2.00741,2.0077,2.00704,2.0077,25000000.0
2006-08-28 14:31:00,2.00769,2.00775,2.00756,2.00775,26000000.0
2006-08-28 14:32:00,2.00794,2.00846,2.00794,2.00846,32000000.0
2006-08-28 14:33:00,2.00863,2.00891,2.00863,2.00891,20000000.0
2006-08-28 14:34:00,2.00929,2.01012,2.00929,2.01012,25000000.0
2006-08-28 14:35:00,2.01023,2.01034,2.00957,2.00957,23000000.0
2006-08-28 14:36:00,2.00977,2.00977,2.00956,2.00956,11000000.0
2006-08-28 14:37:00,2.00958,2.00981,2.00958,2.00973,41000000.0
2006-08-28 14:38:00,2.00969,2.0098,2.00968,2.00979,54000000.0
2006-08-28 14:39:00,2.00986,2.00989,2.00981,2.00989,36000000.0
2006-08-28 14:41:00,2.00981,2.00981,2.00953,2.00953,41000000.0
2006-08-28 14:42:00,2.00947,2.00947,2.00933,2.0094,19000000.0
2006-08-28 14:44:00,2.00955,2.00973,2.00954,2.00954,25000000.0
2006-08-28 14:45:00,2.00948,2.0095,2.00941,2.0095,33000000.0
2006-08-28 14:46:00,2.00915,2.00931,2.00915,2.00923,11000000.0
2006-08-28 14:49:00,2.00897,2.00923,2.00895,2.00918,32000000.0
2006-08-28 14:50:00,2.00922,2.00922,2.0091,2.0091,33000000.0
2006-08-28 14:51:00,2.00914,2.00923,2.00913,2.00919,37000000.0
2006-08-28 14:56:00,2.00897,2.00912,2.00897,2.00898,21000000.0
2006-08-28 14:59:00,2.00894,2.00909,2.00894,2.00909,20000000.0
2006-08-28 15:00:00,2.00912,2.00912,2.00901,2.00906,32000000.0
2006-08-28 15:02:00,2.00869,2.00874,2.00841,2.00847,26000000.0
2006-08-28 15:03:00,2.00865,2.00882,2.00862,2.00882,30000000.0
2006-08-28 15:04:00,2.00895,2.00901,2.00872,2.00883,29000000.0
2006-08-28 15:05:00,2.00855,2.00881,2.00851,2.00851,28000000.0
2006-08-28 15:06:00,2.00873,2.00879,2.00854,2.00854,16000000.0
2006-08-28 15:07:00,2.00849,2.00851,2.00829,2.0085,26000000.0
2006-08-28 15:08:00,2.00849,2.00862,2.00849,2.00858,25000000.0
2006-08-28 15:09:00,2.00858,2.00858,2.00801,2.00801,34000000.0
2006-08-28 15:10:00,2.00779,2.00796,2.00778,2.00793,36000000.0
2006-08-28 15:12:00,2.00821,2.00826,2.00817,2.00819,26000000.0
2006-08-28 15:13:00,2.00812,2.00812,2.0077,2.0077,41000000.0
2006-08-28 15:14:00,2.0077,2.00773,2.00763,2.00771,30000000.0
2006-08-28 15:15:00,2.00771,2.00781,2.00759,2.00781,21000000.0
2006-08-28 15:16:00,2.00802,2.00806,2.00789,2.00789,9000000.0
2006-08-28 15:17:00,2.00776,2.00785,2.00776,2.00785,26000000.0
2006-08-28 15:19:00,2.00783,2.00785,2.0074,2.00785,16000000.0
2006-08-28 15:21:00,2.00792,2.00792,2.00783,2.00787,12000000.0
2006-08-28 15:22:00,2.00787,2.00791,2.00779,2.00781,22000000.0
2006-08-28 15:23:00,2.00758,2.00791,2.00758,2.00791,36000000.0
2006-08-28 15:24:00,2.00788,2.00788,2.00763,2.00766,8000000.0
2006-08-28 15:25:00,2.00764,2.00769,2.00764,2.00767,14000000.0
2006-08-28 15:26:00,2.00767,2.00768,2.0076,2.00762,40000000.0
2006-08-28 15:27:00,2.00755,2.00755,2.00737,2.00737,32000000.0
2006-08-28 15:29:00,2.00734,2.00743,2.00558,2.0074,47000000.0
2006-08-28 15:30:00,2.00611,2.00881,2.00611,2.00778,71000000.0
2006-08-28 15:31:00,2.0073,2.00736,2.00729,2.0073,58000000.0
2006-08-28 15:33:00,2.00739,2.00773,2.00739,2.00773,32000000.0
2006-08-28 15:34:00,2.00782,2.00789,2.0078,2.00786,22000000.0
2006-08-28 15:35:00,2.00797,2.00804,2.00779,2.00801,30000000.0
2006-08-28 15:36:00,2.00812,2.00823,2.00809,2.00818,23000000.0
2006-08-28 15:37:00,2.00834,2.00837,2.00824,2.00828,24000000.0
2006-08-28 15:38:00,2.00818,2.00821,2.00799,2.00805,61000000.0
2006-08-28 15:39:00,2.00797,2.00823,2.00784,2.00823,40000000.0
2006-08-28 15:40:00,2.00782,2.008,2.00782,2.00793,37000000.0
2006-08-28 15:42:00,2.00799,2.00806,2.00797,2.00802,41000000.0
2006-08-28 15:43:00,2.00802,2.00807,2.00799,2.00803,30000000.0
2006-08-28 15:44:00,2.00803,2.00808,2.00801,2.00808,29000000.0
2006-08-28 15:45:00,2.00811,2.00815,2.00807,2.00815,36000000.0
2006-08-28 15:46:00,2.00814,2.00814,2.00788,2.00788,24000000.0
2006-08-28 15:47:00,2.00802,2.00806,2.00793,2.00793,31000000.0
2006-08-28 15:48:00,2.00771,2.00771,2.00631,2.00631,33000000.0
2006-08-28 15:49:00,2.00593,2.00602,2.00574,2.00602,25000000.0
2006-08-28 15:50:00,2.00628,2.00697,2.00628,2.00697,11000000.0
2006-08-28 15:51:00,2.0065,2.00668,2.00646,2.00658,37000000.0
2006-08-28 15:52:00,2.00678,2.00736,2.00678,2.00725,23000000.0
2006-08-28 15:53:00,2.0073,2.0073,2.00704,2.00704,15000000.0
2006-08-28 15:54:00,2.00685,2.00685,2.00652,2.00652,26000000.0
2006-08-28 15:55:00,2.00637,2.00637,2.00619,2.00631,33000000.0
2006-08-28 15:56:00,2.00626,2.00641,2.00626,2.00641,6000000.0
2006-08-28 15:57:00,2.00639,2.00642,2.00634,2.00641,34000000.0
2006-08-28 15:58:00,2.00634,2.0064,2.0062,2.00637,24000000.0
2006-08-28 15:59:00,2.00635,2.00636,2.00623,2.00623,23000000.0
2006-08-28 16:00:00,2.00614,2.00619,2.00602,2.00605,51000000.0
2006-08-28 16:01:00,2.00589,2.00599,2.0057,2.00599,31000000.0
2006-08-28 16:02:00,2.00603,2.00603,2.00585,2.00602,29000000.0
2006-08-28 16:03:00,2.00602,2.00623,2.00602,2.00617,51000000.0
2006-08-28 16:04:00,2.00642,2.00642,2.00628,2.0063,38000000.0
2006-08-28 16:05:00,2.00625,2.00625,2.00605,2.00619,37000000.0
2006-08-28 16:06:00,2.00611,2.00624,2.00611,2.00617,33000000.0
2006-08-28 16:07:00,2.00614,2.00614,2.00586,2.00586,37000000.0
2006-08-28 16:08:00,2.00608,2.0065,2.00608,2.00646,37000000.0
2006-08-28 16:09:00,2.00616,2.00626,2.00589,2.00589,44000000.0
2006-08-28 16:10:00,2.00587,2.0059,2.00578,2.00578,41000000.0
2006-08-28 16:11:00,2.00596,2.00614,2.00596,2.00609,27000000.0
2006-08-28 16:13:00,2.00609,2.0061,2.00595,2.00598,38000000.0
2006-08-28 16:14:00,2.00562,2.00562,2.00552,2.00552,41000000.0
2006-08-28 16:15:00,2.00566,2.00619,2.00566,2.00619,42000000.0
2006-08-28 16:16:00,2.00627,2.00639,2.00616,2.00629,45000000.0
2006-08-28 16:17:00,2.00613,2.00627,2.00607,2.00611,22000000.0
2006-08-28 16:18:00,2.00607,2.00651,2.00607,2.00651,49000000.0
2006-08-28 16:19:00,2.00658,2.00658,2.00615,2.00615,27000000.0
2006-08-28 16:21:00,2.00628,2.00636,2.00613,2.00617,37000000.0
2006-08-28 16:22:00,2.00618,2.00623,2.0061,2.00611,50000000.0
2006-08-28 16:23:00,2.00606,2.00626,2.006,2.00607,48000000.0
2006-08-28 16:24:00,2.00599,2.00599,2.00578,2.00588,44000000.0
2006-08-28 16:25:00,2.00591,2.00591,2.0058,2.00591,28000000.0
2006-08-28 16:26:00,2.00593,2.006,2.00592,2.006,41000000.0
2006-08-28 16:27:00,2.00581,2.00581,2.00553,2.0056,46000000.0
2006-08-28 16:28:00,2.0058,2.00609,2.00579,2.00609,34000000.0
2006-08-28 16:29:00,2.00599,2.00602,2.00572,2.00572,24000000.0
2006-08-28 16:30:00,2.00568,2.00581,2.00557,2.00557,43000000.0
2006-08-28 16:31:00,2.00537,2.00546,2.00528,2.00537,36000000.0
2006-08-28 16:32:00,2.00537,2.00547,2.00525,2.0054,34000000.0
2006-08-28 16:33:00,2.00539,2.00539,2.0052,2.00528,41000000.0
2006-08-28 16:34:00,2.00553,2.00626,2.00553,2.0062,29000000.0
2006-08-28 16:35:00,2.00634,2.00642,2.00624,2.00642,53000000.0
2006-08-28 16:36:00,2.00638,2.00638,2.0061,2.00612,43000000.0
2006-08-28 16:37:00,2.00631,2.00646,2.0063,2.00646,56000000.0
2006-08-28 16:38:00,2.00686,2.00686,2.00635,2.00635,34000000.0
2006-08-28 16:39:00,2.00635,2.00636,2.00619,2.00636,43000000.0
2006-08-28 16:40:00,2.00618,2.00618,2.00557,2.00557,63000000.0
2006-08-28 16:41:00,2.00526,2.00544,2.00514,2.00533,44000000.0
2006-08-28 16:42:00,2.00541,2.00541,2.00523,2.00541,57000000.0
2006-08-28 16:43:00,2.00533,2.00546,2.00498,2.00498,20000000.0
2006-08-28 16:44:00,2.00489,2.00516,2.00484,2.00508,34000000.0
2006-08-28 16:45:00,2.00519,2.00526,2.00509,2.00516,41000000.0
2006-08-28 16:46:00,2.00515,2.00543,2.00497,2.00543,59000000.0
2006-08-28 16:47:00,2.00551,2.00551,2.00493,2.00493,55000000.0
2006-08-28 16:48:00,2.00556,2.00584,2.00549,2.00584,46000000.0
2006-08-28 16:49:00,2.00587,2.00587,2.00574,2.00581,35000000.0
2006-08-28 16:50:00,2.00607,2.00607,2.00514,2.00526,45000000.0
2006-08-28 16:51:00,2.00515,2.00515,2.00475,2.00475,30000000.0
2006-08-28 16:52:00,2.00472,2.00483,2.00459,2.00462,30000000.0
2006-08-28 16:53:00,2.00443,2.00443,2.00432,2.0044,19000000.0
2006-08-28 16:54:00,2.00404,2.00405,2.00379,2.00388,18000000.0
2006-08-28 16:55:00,2.00377,2.00377,2.00316,2.00329,40000000.0
2006-08-28 16:56:00,2.00317,2.00329,2.00314,2.00329,37000000.0
2006-08-28 16:57:00,2.00314,2.00314,2.00294,2.00294,17000000.0
2006-08-28 16:58:00,2.00313,2.00313,2.00275,2.00297,45000000.0
2006-08-28 16:59:00,2.00288,2.00357,2.00288,2.00357,39000000.0
2006-08-28 17:00:00,2.00371,2.00422,2.00371,2.00396,47000000.0
2006-08-28 17:01:00,2.00391,2.00391,2.00369,2.00376,26000000.0
2006-08-28 17:02:00,2.0037,2.00385,2.00359,2.00365,33000000.0
2006-08-28 17:04:00,2.00361,2.00361,2.0023,2.0023,37000000.0
2006-08-28 17:05:00,2.00272,2.00296,2.00259,2.00272,35000000.0
2006-08-28 17:06:00,2.0027,2.0027,2.00242,2.00269,46000000.0
2006-08-28 17:07:00,2.00263,2.00267,2.00241,2.00244,33000000.0
2006-08-28 17:08:00,2.00241,2.00241,2.00214,2.00219,45000000.0
2006-08-28 17:09:00,2.00219,2.00219,2.00207,2.00208,47000000.0
2006-08-28 17:10:00,2.00202,2.00223,2.00202,2.00221,6000000.0
2006-08-28 17:11:00,2.00227,2.00227,2.00218,2.00223,44000000.0
2006-08-28 17:12:00,2.0023,2.00239,2.00219,2.00221,23000000.0
2006-08-28 17:13:00,2.00225,2.00226,2.00207,2.00216,35000000.0
2006-08-28 17:14:00,2.00219,2.00232,2.00219,2.0023,27000000.0
2006-08-28 17:16:00,2.00198,2.00199,2.00175,2.00199,27000000.0
2006-08-28 17:18:00,2.00171,2.00171,2.00146,2.00146,29000000.0
2006-08-28 17:19:00,2.0014,2.00168,2.0014,2.00168,19000000.0
2006-08-28 17:20:00,2.00168,2.00173,2.00152,2.00173,29000000.0
2006-08-28 17:21:00,2.00179,2.00184,2.00155,2.00184,26000000.0
2006-08-28 17:22:00,2.00186,2.00188,2.00178,2.00188,30000000.0
2006-08-28 17:23:00,2.00189,2.00189,2.00162,2.00162,32000000.0
2006-08-28 17:25:00,2.00165,2.00185,2.00155,2.00183,20000000.0
2006-08-28 17:26:00,2.00182,2.00201,2.00181,2.00198,18000000.0
2006-08-28 17:27:00,2.00202,2.00212,2.00194,2.00212,44000000.0
2006-08-28 17:28:00,2.00228,2.00231,2.00208,2.00212,39000000.0
2006-08-28 17:29:00,2.00182,2.00213,2.00182,2.00213,36000000.0
2006-08-28 17:30:00,2.00222,2.00235,2.0022,2.00235,61000000.0
2006-08-28 17:31:00,2.0019,2.00194,2.00176,2.00187,62000000.0
2006-08-28 17:32:00,2.00186,2.00208,2.00186,2.00208,54000000.0
2006-08-28 17:33:00,2.00147,2.00147,2.00129,2.00129,64000000.0
2006-08-28 17:34:00,2.00123,2.0015,2.00123,2.0015,60000000.0
2006-08-28 17:35:00,2.00152,2.00152,2.00091,2.00099,43000000.0
2006-08-28 17:36:00,2.0009,2.0009,2.00078,2.00079,58000000.0
2006-08-28 17:37:00,2.00117,2.00144,2.00104,2.00144,47000000.0
2006-08-28 17:38:00,2.00112,2.00115,2.00098,2.00105,44000000.0
2006-08-28 17:39:00,2.00063,2.00073,2.00063,2.00064,41000000.0
2006-08-28 17:40:00,2.00063,2.00071,2.00061,2.00068,59000000.0
2006-08-28 17:42:00,2.00068,2.00068,2.00061,2.00061,37000000.0
2006-08-28 17:43:00,2.00059,2.00061,2.00049,2.00049,33000000.0
2006-08-28 17:44:00,2.00054,2.00066,2.00051,2.00056,46000000.0
2006-08-28 17:45:00,2.00051,2.00055,2.00046,2.00048,49000000.0
2006-08-28 17:46:00,2.00044,2.00053,2.00042,2.00053,56000000.0
2006-08-28 17:47:00,2.00061,2.00063,2.00049,2.0006,65000000.0
2006-08-28 17:48:00,2.00064,2.00075,2.0006,2.00075,61000000.0
2006-08-28 17:49:00,2.00082,2.00111,2.0008,2.00097,72000000.0
2006-08-28 17:50:00,2.00114,2.00116,2.00101,2.0011,53000000.0
2006-08-28 17:52:00,2.001,2.00101,2.00082,2.00082,51000000.0
2006-08-28 17:53:00,2.00089,2.00122,2.00089,2.00122,42000000.0
2006-08-28 17:54:00,2.00112,2.00135,2.00112,2.00117,32000000.0
2006-08-28 17:55:00,2.00105,2.00105,2.00087,2.00093,32000000.0
2006-08-28 17:57:00,2.00091,2.00098,2.00083,2.00098,34000000.0
2006-08-28 17:58:00,2.00099,2.00101,2.00094,2.00094,44000000.0
2006-08-28 17:59:00,2.0009,2.00094,2.00079,2.00079,39000000.0
2006-08-28 18:00:00,2.00082,2.00089,2.00075,2.00075,32000000.0
2006-08-28 18:01:00,2.00067,2.00103,2.00067,2.00103,52000000.0
2006-08-28 18:02:00,2.00105,2.00106,2.00095,2.00095,30000000.0
2006-08-28 18:03:00,2.001,2.00111,2.00085,2.00111,38000000.0
2006-08-28 18:04:00,2.00128,2.00142,2.00118,2.00137,38000000.0
2006-08-28 18:05:00,2.00142,2.00147,2.00141,2.00147,36000000.0
2006-08-28 18:06:00,2.00133,2.00133,2.00125,2.00125,32000000.0
2006-08-28 18:08:00,2.00133,2.0016,2.00133,2.0016,56000000.0
2006-08-28 18:09:00,2.0017,2.00195,2.0017,2.00174,34000000.0
2006-08-28 18:10:00,2.00174,2.00185,2.00169,2.00185,26000000.0
2006-08-28 18:11:00,2.00186,2.00186,2.00179,2.0018,34000000.0
2006-08-28 18:12:00,2.00179,2.00179,2.00158,2.00158,24000000.0
2006-08-28 18:13:00,2.00152,2.00157,2.00148,2.00155,30000000.0
2006-08-28 18:14:00,2.00157,2.00164,2.00154,2.00164,22000000.0
2006-08-28 18:15:00,2.00172,2.00179,2.00171,2.00179,21000000.0
2006-08-28 18:16:00,2.00173,2.002,2.00173,2.00193,66000000.0
2006-08-28 18:17:00,2.00189,2.00198,2.0018,2.00195,60000000.0
2006-08-28 18:18:00,2.002,2.00209,2.00198,2.00205,33000000.0
2006-08-28 18:20:00,2.002,2.00203,2.00189,2.00197,61000000.0
2006-08-28 18:21:00,2.00196,2.00202,2.00194,2.00202,37000000.0
2006-08-28 18:23:00,2.00197,2.00199,2.00174,2.00175,34000000.0
2006-08-28 18:24:00,2.00165,2.00247,2.00165,2.00247,47000000.0
2006-08-28 18:25:00,2.00252,2.00256,2.00242,2.00256,31000000.0
2006-08-28 18:26:00,2.00253,2.00253,2.00235,2.00244,43000000.0
2006-08-28 18:28:00,2.00238,2.00253,2.0023,2.00253,18000000.0
2006-08-28 18:29:00,2.00251,2.00251,2.00218,2.00218,24000000.0
2006-08-28 18:30:00,2.00222,2.00228,2.00216,2.00216,32000000.0
2006-08-28 18:31:00,2.0023,2.00244,2.00225,2.00236,46000000.0
2006-08-28 18:32:00,2.00241,2.00249,2.00228,2.00238,55000000.0
2006-08-28 18:34:00,2.00238,2.00242,2.0023,2.00231,32000000.0
2006-08-28 18:35:00,2.00225,2.00285,2.00225,2.00285,47000000.0
2006-08-28 18:36:00,2.00285,2.00288,2.00271,2.00278,65000000.0
2006-08-28 18:38:00,2.00277,2.00279,2.00264,2.00264,61000000.0
2006-08-28 18:41:00,2.00292,2.00292,2.00256,2.00259,68000000.0
2006-08-28 18:42:00,2.00257,2.00261,2.00248,2.00261,40000000.0
2006-08-28 18:43:00,2.00255,2.00255,2.00231,2.00236,39000000.0
2006-08-28 18:44:00,2.00237,2.00237,2.00231,2.00231,33000000.0
2006-08-28 18:45:00,2.00229,2.00239,2.00223,2.00233,57000000.0
2006-08-28 18:46:00,2.00224,2.00237,2.00216,2.00227,61000000.0
2006-08-28 18:47:00,2.00223,2.00223,2.0021,2.0021,41000000.0
2006-08-28 18:48:00,2.00202,2.00202,2.00196,2.00197,26000000.0
2006-08-28 18:50:00,2.00205,2.00217,2.00196,2.00215,37000000.0
2006-08-28 18:51:00,2.0022,2.00231,2.0022,2.0023,17000000.0
2006-08-28 18:52:00,2.00241,2.00248,2.00233,2.00248,33000000.0
2006-08-28 18:53:00,2.00247,2.00247,2.00216,2.0023,31000000.0
2006-08-28 18:54:00,2.00223,2.00224,2.0021,2.00215,11000000.0
2006-08-28 18:55:00,2.00201,2.00211,2.00185,2.00189,22000000.0
2006-08-28 18:59:00,2.00206,2.00325,2.00206,2.00325,26000000.0
2006-08-28 19:00:00,2.00429,2.00431,2.00349,2.00349,12000000.0
2006-08-28 19:01:00,2.00328,2.00328,2.00293,2.00293,18000000.0
2006-08-28 19:02:00,2.00281,2.00313,2.00281,2.00297,23000000.0
2006-08-28 19:03:00,2.00303,2.00328,2.00303,2.00324,21000000.0
2006-08-28 19:05:00,2.0033,2.00334,2.00329,2.00329,42000000.0
2006-08-28 19:06:00,2.00328,2.00356,2.00324,2.00356,63000000.0
2006-08-28 19:07:00,2.00323,2.00323,2.00307,2.00307,39000000.0
2006-08-28 19:09:00,2.00301,2.00319,2.0028,2.00307,56000000.0
2006-08-28 19:10:00,2.0031,2.00325,2.0031,2.00316,27000000.0
2006-08-28 19:11:00,2.00307,2.00323,2.00294,2.00323,36000000.0
2006-08-28 19:12:00,2.00363,2.00363,2.00335,2.00335,25000000.0
2006-08-28 19:13:00,2.00335,2.00359,2.00335,2.00338,23000000.0
2006-08-28 19:14:00,2.00362,2.00382,2.00356,2.00358,37000000.0
2006-08-28 19:15:00,2.00386,2.00408,2.00383,2.00408,17000000.0
2006-08-28 19:16:00,2.00408,2.00408,2.00392,2.00399,23000000.0
2006-08-28 19:17:00,2.00393,2.00393,2.00378,2.00383,17000000.0
2006-08-28 19:18:00,2.00375,2.00377,2.00369,2.00372,30000000.0
2006-08-28 19:19:00,2.00358,2.00379,2.00358,2.00379,36000000.0
2006-08-28 19:20:00,2.00383,2.00391,2.00383,2.00391,23000000.0
2006-08-28 19:21:00,2.00392,2.00392,2.00384,2.00392,21000000.0
2006-08-28 19:22:00,2.00401,2.00423,2.00394,2.00423,25000000.0
2006-08-28 19:23:00,2.00428,2.00428,2.00331,2.00331,12000000.0
2006-08-28 19:25:00,2.00316,2.00345,2.00313,2.00341,49000000.0
2006-08-28 19:27:00,2.00338,2.00341,2.00318,2.00325,51000000.0
2006-08-28 19:28:00,2.0032,2.0032,2.00308,2.00309,40000000.0
2006-08-28 19:29:00,2.0028,2.00296,2.00269,2.00284,28000000.0
2006-08-28 19:30:00,2.00281,2.0031,2.00271,2.00281,32000000.0
2006-08-28 19:31:00,2.00276,2.00323,2.00276,2.00284,28000000.0
2006-08-28 19:34:00,2.00282,2.00282,2.00208,2.00208,49000000.0
2006-08-28 19:35:00,2.00197,2.00201,2.00176,2.00201,28000000.0
2006-08-28 19:36:00,2.00199,2.00201,2.00182,2.00182,16000000.0
2006-08-28 19:37:00,2.00171,2.00194,2.00169,2.00194,26000000.0
2006-08-28 19:41:00,2.00185,2.00189,2.00171,2.00189,17000000.0
2006-08-28 19:42:00,2.00201,2.00258,2.00201,2.00258,19000000.0
2006-08-28 19:43:00,2.00219,2.00219,2.00199,2.00203,21000000.0
2006-08-28 19:44:00,2.00201,2.00223,2.00201,2.00216,21000000.0
2006-08-28 19:46:00,2.00203,2.00231,2.00197,2.00228,18000000.0
2006-08-28 19:47:00,2.00237,2.00243,2.00233,2.00233,22000000.0
2006-08-28 19:48:00,2.00238,2.00244,2.00232,2.00241,18000000.0
2006-08-28 19:49:00,2.0024,2.00241,2.00231,2.00231,27000000.0
2006-08-28 19:51:00,2.00231,2.00243,2.00049,2.00243,7000000.0
2006-08-28 19:52:00,2.00238,2.00243,2.00236,2.0024,15000000.0
2006-08-28 19:53:00,2.00244,2.00275,2.00244,2.00275,21000000.0
2006-08-28 19:54:00,2.00285,2.00285,2.00263,2.00279,9000000.0
2006-08-28 19:55:00,2.00273,2.00273,2.0024,2.00259,30000000.0
2006-08-28 19:56:00,2.0026,2.0026,2.0023,2.00236,20000000.0
2006-08-28 19:58:00,2.00272,2.00283,2.00272,2.00277,13000000.0
2006-08-28 19:59:00,2.0028,2.00291,2.00273,2.00284,31000000.0
2006-08-28 20:00:00,2.00275,2.00281,2.0027,2.0028,23000000.0
2006-08-28 20:02:00,2.00314,2.00314,2.00284,2.00287,20000000.0
2006-08-28 20:03:00,2.00281,2.00281,2.00263,2.00263,18000000.0
2006-08-28 20:04:00,2.00252,2.00268,2.00249,2.00255,27000000.0
2006-08-28 20:05:00,2.0025,2.00261,2.00242,2.00253,23000000.0
2006-08-28 20:06:00,2.00243,2.00243,2.00213,2.00227,13000000.0
2006-08-28 20:08:00,2.00214,2.00235,2.00207,2.00214,15000000.0
2006-08-28 20:10:00,2.00221,2.00221,2.00197,2.00211,8000000.0
2006-08-28 20:11:00,2.00203,2.00221,2.0019,2.00221,10000000.0
2006-08-28 20:12:00,2.00225,2.00255,2.00222,2.00255,15000000.0
2006-08-28 20:13:00,2.00249,2.0025,2.00221,2.00234,17000000.0
2006-08-28 20:14:00,2.00213,2.00232,2.00212,2.00231,15000000.0
2006-08-28 20:15:00,2.00228,2.00228,2.002,2.002,10000000.0
2006-08-28 20:17:00,2.00198,2.002,2.00149,2.00181,7000000.0
2006-08-28 20:20:00,2.00178,2.00187,2.00165,2.00182,14000000.0
2006-08-28 20:21:00,2.00191,2.00191,2.00146,2.00146,7000000.0
2006-08-28 20:22:00,2.00177,2.00177,2.00082,2.00082,12000000.0
2006-08-28 20:23:00,2.00044,2.00099,2.00044,2.00099,8000000.0
2006-08-28 20:24:00,2.00088,2.00096,2.00067,2.0007,15000000.0
2006-08-28 20:25:00,2.00062,2.00085,2.00062,2.00075,16000000.0
2006-08-28 20:27:00,2.00079,2.00088,2.00072,2.00087,11000000.0
2006-08-28 20:28:00,2.00085,2.00102,2.00085,2.00102,7000000.0
2006-08-28 20:29:00,2.00101,2.00126,2.00101,2.00112,20000000.0
2006-08-28 20:30:00,2.00086,2.00091,2.00054,2.00054,27000000.0
2006-08-28 20:31:00,2.00069,2.00089,2.00069,2.00089,4000000.0
2006-08-28 20:32:00,2.00084,2.00086,2.0007,2.00072,20000000.0
2006-08-28 20:33:00,2.00098,2.001,2.00082,2.00098,14000000.0
2006-08-28 20:34:00,2.00099,2.00107,2.0009,2.001,28000000.0
2006-08-28 20:35:00,2.00072,2.00079,2.00061,2.00066,23000000.0
2006-08-28 20:36:00,2.00064,2.00064,2.00053,2.00053,11000000.0
2006-08-28 20:37:00,2.00054,2.00078,2.00054,2.00078,7000000.0
2006-08-28 20:38:00,2.00113,2.00115,2.00099,2.00107,10000000.0
2006-08-28 20:39:00,2.00107,2.00134,2.00107,2.00134,9000000.0
2006-08-28 20:40:00,2.00139,2.0017,2.00139,2.00161,8000000.0
2006-08-28 20:41:00,2.00134,2.00134,2.00114,2.0013,8000000.0
2006-08-28 20:43:00,2.00123,2.00123,2.00093,2.00112,12000000.0
2006-08-28 20:44:00,2.00113,2.00115,2.00105,2.00109,7000000.0
2006-08-28 20:45:00,2.00102,2.0015,2.00097,2.001,12000000.0
2006-08-28 20:46:00,2.00096,2.00099,2.0009,2.00096,9000000.0
2006-08-28 20:47:00,2.00097,2.00101,2.00081,2.00097,11000000.0
2006-08-28 20:48:00,2.00102,2.00116,2.00101,2.00101,11000000.0
2006-08-28 20:49:00,2.00113,2.00117,2.00108,2.00116,18000000.0
2006-08-28 20:50:00,2.00106,2.00117,2.00103,2.00117,7000000.0
2006-08-28 20:52:00,2.00118,2.00236,2.00118,2.00201,15000000.0
2006-08-28 20:53:00,2.00236,2.00246,2.00205,2.00205,8000000.0
2006-08-28 20:54:00,2.00185,2.00202,2.00185,2.00202,10000000.0
2006-08-28 20:55:00,2.00193,2.00194,2.00179,2.00187,5000000.0
2006-08-28 20:56:00,2.00191,2.00195,2.0019,2.00195,8000000.0
2006-08-28 20:57:00,2.00194,2.00216,2.00192,2.00192,18000000.0
2006-08-28 20:58:00,2.00194,2.00216,2.00194,2.00216,14000000.0
2006-08-28 20:59:00,2.00184,2.00187,2.00164,2.00164,8000000.0
2006-08-28 21:00:00,2.00153,2.00153,2.00135,2.00145,7000000.0
2006-08-28 21:01:00,2.00155,2.00167,2.00155,2.00162,16000000.0
2006-08-28 21:02:00,2.00152,2.00165,2.00144,2.00164,8000000.0
2006-08-28 21:03:00,2.00158,2.00172,2.00151,2.00172,13000000.0
2006-08-28 21:04:00,2.00183,2.00184,2.0017,2.0017,8000000.0
2006-08-28 21:05:00,2.00171,2.00184,2.00171,2.00178,11000000.0
2006-08-28 21:06:00,2.00178,2.0019,2.00178,2.0019,8000000.0
2006-08-28 21:07:00,2.00185,2.00189,2.00176,2.00179,7000000.0
2006-08-28 21:09:00,2.0019,2.00192,2.00178,2.00178,9000000.0
2006-08-28 21:11:00,2.00172,2.00178,2.00169,2.00169,8000000.0
2006-08-28 21:13:00,2.0017,2.00179,2.0017,2.00179,8000000.0
2006-08-28 21:14:00,2.00187,2.00187,2.00173,2.00178,7000000.0
2006-08-28 21:20:00,2.00187,2.00187,2.0018,2.00183,12000000.0
2006-08-28 21:21:00,2.00171,2.00171,2.00149,2.00151,8000000.0
2006-08-28 21:22:00,2.00152,2.00176,2.00152,2.00176,7000000.0
2006-08-28 21:23:00,2.00169,2.00178,2.00161,2.0017,10000000.0
2006-08-28 21:24:00,2.00164,2.00164,2.00144,2.00161,11000000.0
2006-08-28 21:25:00,2.00162,2.00167,2.00155,2.00167,6000000.0
2006-08-28 21:27:00,2.00182,2.00195,2.00182,2.00195,6000000.0
2006-08-28 21:28:00,2.00195,2.00195,2.00183,2.0019,20000000.0
2006-08-28 21:29:00,2.00186,2.00188,2.00168,2.00188,8000000.0
2006-08-28 21:30:00,2.00184,2.00187,2.00184,2.00184,9000000.0
2006-08-28 21:35:00,2.00181,2.00181,2.00166,2.00172,11000000.0
2006-08-28 21:36:00,2.00171,2.00171,2.00156,2.00162,11000000.0
2006-08-28 21:37:00,2.00168,2.00171,2.00156,2.00166,11000000.0
2006-08-28 21:40:00,2.00152,2.00165,2.00149,2.00162,12000000.0
2006-08-28 21:42:00,2.00156,2.00156,2.00149,2.00153,7000000.0
2006-08-28 21:43:00,2.00162,2.0017,2.00158,2.00168,11000000.0
2006-08-28 21:45:00,2.00161,2.0017,2.00152,2.00154,7000000.0
2006-08-28 21:46:00,2.00152,2.00162,2.00152,2.00162,3000000.0
2006-08-28 21:47:00,2.00159,2.00169,2.00159,2.00166,4000000.0
2006-08-28 21:50:00,2.00164,2.00172,2.00164,2.00172,10000000.0
2006-08-28 21:52:00,2.00176,2.00177,2.0016,2.00176,7000000.0
2006-08-28 21:55:00,2.00176,2.00182,2.0017,2.00175,11000000.0
2006-08-28 21:57:00,2.00171,2.00195,2.00171,2.00195,13000000.0
2006-08-28 21:58:00,2.00207,2.00224,2.00207,2.00224,6000000.0
2006-08-28 22:00:00,2.00215,2.00215,2.00189,2.00191,12000000.0
2006-08-28 22:01:00,2.00196,2.00204,2.0019,2.00204,6000000.0
2006-08-28 22:04:00,2.0021,2.0022,2.00193,2.00193,11000000.0
2006-08-28 22:05:00,2.00207,2.00208,2.002,2.00203,5000000.0
2006-08-28 22:06:00,2.00191,2.0021,2.00184,2.0021,8000000.0
2006-08-28 22:07:00,2.00195,2.00202,2.00195,2.00198,15000000.0
2006-08-28 22:09:00,2.0019,2.00198,2.0019,2.00193,13000000.0
2006-08-28 22:10:00,2.002,2.002,2.00178,2.00178,9000000.0
2006-08-28 22:11:00,2.00184,2.00184,2.00166,2.00176,8000000.0
2006-08-28 22:13:00,2.00169,2.00175,2.00165,2.00175,10000000.0
2006-08-28 22:15:00,2.00178,2.00187,2.00178,2.00183,7000000.0
2006-08-28 22:16:00,2.00168,2.00184,2.00168,2.00179,8000000.0
2006-08-28 22:17:00,2.0017,2.00175,2.00164,2.00164,16000000.0
2006-08-28 22:18:00,2.0018,2.0018,2.00166,2.00171,5000000.0
2006-08-28 22:19:00,2.00171,2.00171,2.00156,2.00167,6000000.0
2006-08-28 22:20:00,2.00155,2.00177,2.00125,2.00177,7000000.0
2006-08-28 22:21:00,2.00162,2.00164,2.00156,2.00163,11000000.0
2006-08-28 22:23:00,2.0016,2.00167,2.0016,2.00162,15000000.0
2006-08-28 22:24:00,2.00163,2.00169,2.00154,2.00154,10000000.0
2006-08-28 22:25:00,2.00159,2.00176,2.00159,2.00176,5000000.0
2006-08-28 22:26:00,2.00185,2.00185,2.00158,2.00173,10000000.0
2006-08-28 22:27:00,2.00155,2.00157,2.00148,2.00155,10000000.0
2006-08-28 22:28:00,2.00152,2.00152,2.00134,2.00134,8000000.0
2006-08-28 22:29:00,2.00114,2.00121,2.00113,2.00115,7000000.0
2006-08-28 22:30:00,2.00114,2.00114,2.00092,2.00092,5000000.0
2006-08-28 22:31:00,2.00087,2.00104,2.00081,2.00081,7000000.0
2006-08-28 22:32:00,2.0008,2.00102,2.0008,2.0009,7000000.0
2006-08-28 22:33:00,2.00098,2.00109,2.00094,2.00094,6000000.0
2006-08-28 22:34:00,2.00099,2.00103,2.00074,2.00101,47000000.0
2006-08-28 22:35:00,2.00115,2.00115,2.00095,2.0011,8000000.0
2006-08-28 22:36:00,2.00106,2.0011,2.001,2.001,7000000.0
2006-08-28 22:37:00,2.00093,2.00103,2.00089,2.00103,28000000.0
2006-08-28 22:38:00,2.00107,2.00121,2.00105,2.00119,10000000.0
2006-08-28 22:39:00,2.00102,2.00112,2.00102,2.00106,11000000.0
2006-08-28 22:40:00,2.00104,2.00111,2.00101,2.0011,9000000.0
2006-08-28 22:41:00,2.00108,2.00119,2.00108,2.00118,16000000.0
2006-08-28 22:43:00,2.00119,2.00121,2.00115,2.00117,11000000.0
2006-08-28 22:44:00,2.00112,2.00112,2.00104,2.00104,8000000.0
2006-08-28 22:48:00,2.00104,2.00118,2.00097,2.00099,11000000.0
2006-08-28 22:50:00,2.00089,2.00089,2.0007,2.0007,16000000.0
2006-08-28 22:51:00,2.00071,2.00071,2.00048,2.00048,7000000.0
2006-08-28 22:52:00,2.00051,2.00051,2.00034,2.00044,5000000.0
2006-08-28 22:53:00,2.00035,2.00049,2.00035,2.00049,8000000.0
2006-08-28 22:54:00,2.00059,2.00059,2.00044,2.00044,7000000.0
2006-08-28 22:55:00,2.00049,2.00049,2.00036,2.00036,8000000.0
2006-08-28 22:57:00,2.00036,2.0005,2.00022,2.00033,10000000.0
2006-08-28 22:58:00,2.00035,2.00035,2.0001,2.00018,7000000.0
2006-08-28 23:21:00,2.00052,2.00157,2.00052,2.00157,5000000.0
2006-08-28 23:23:00,2.00189,2.00196,2.00182,2.00196,6000000.0
2006-08-28 23:25:00,2.002,2.00228,2.002,2.00228,10000000.0
2006-08-28 23:26:00,2.00234,2.00238,2.00234,2.00237,5000000.0
2006-08-28 23:27:00,2.00246,2.00254,2.0024,2.00254,5000000.0
2006-08-28 23:28:00,2.00252,2.00264,2.00252,2.00264,7000000.0
2006-08-28 23:31:00,2.00238,2.00289,2.00238,2.00276,14000000.0
2006-08-28 23:32:00,2.00276,2.00282,2.00265,2.00265,9000000.0
2006-08-28 23:34:00,2.00272,2.00272,2.00251,2.00251,6000000.0
2006-08-28 23:35:00,2.00266,2.00276,2.00266,2.00275,12000000.0
2006-08-28 23:39:00,2.00248,2.00263,2.00237,2.00257,11000000.0
2006-08-28 23:40:00,2.00255,2.00255,2.00219,2.00225,21000000.0
2006-08-28 23:41:00,2.00279,2.00295,2.00262,2.00295,7000000.0
2006-08-28 23:43:00,2.0029,2.00296,2.00284,2.00287,7000000.0
2006-08-28 23:44:00,2.00276,2.00279,2.00251,2.00253,8000000.0
2006-08-28 23:45:00,2.00263,2.00279,2.0026,2.00279,7000000.0
2006-08-28 23:46:00,2.00269,2.00269,2.00261,2.00261,8000000.0
2006-08-28 23:48:00,2.00268,2.00274,2.00266,2.00271,8000000.0
2006-08-28 23:49:00,2.00265,2.00265,2.00247,2.00248,8000000.0
2006-08-28 23:50:00,2.00244,2.00262,2.00244,2.00247,8000000.0
2006-08-28 23:51:00,2.00275,2.00282,2.00268,2.00268,7000000.0
2006-08-28 23:52:00,2.00264,2.00282,2.00263,2.00271,7000000.0
2006-08-28 23:53:00,2.00258,2.00299,2.00258,2.00299,10000000.0
2006-08-28 23:54:00,2.00287,2.00324,2.0025,2.00256,7000000.0
2006-08-28 23:55:00,2.00289,2.00289,2.00198,2.00198,9000000.0
2006-08-28 23:56:00,2.00207,2.00243,2.00201,2.00207,12000000.0
2006-08-28 23:57:00,2.00226,2.00226,2.00202,2.00202,6000000.0
2006-08-29 00:00:00,2.00191,2.00193,2.00165,2.00177,7000000.0
2006-08-29 00:01:00,2.00176,2.00178,2.00165,2.00176,8000000.0
2006-08-29 00:02:00,2.00156,2.00156,2.00142,2.00145,9000000.0
2006-08-29 00:03:00,2.00197,2.0021,2.00197,2.0021,5000000.0
2006-08-29 00:04:00,2.00174,2.00179,2.00174,2.00177,10000000.0
2006-08-29 00:05:00,2.00202,2.00202,2.00164,2.00178,9000000.0
2006-08-29 00:09:00,2.00193,2.0021,2.00193,2.00198,9000000.0
2006-08-29 00:11:00,2.00189,2.002,2.00177,2.00189,11000000.0
2006-08-29 00:12:00,2.0019,2.00202,2.00179,2.0018,9000000.0
2006-08-29 00:17:00,2.00194,2.00224,2.00194,2.00224,7000000.0
2006-08-29 00:20:00,2.00238,2.00239,2.00227,2.00227,9000000.0
2006-08-29 00:21:00,2.00222,2.00222,2.00204,2.0021,8000000.0
2006-08-29 00:22:00,2.0023,2.00277,2.0023,2.00272,6000000.0
2006-08-29 00:23:00,2.00262,2.0028,2.00262,2.0028,7000000.0
2006-08-29 00:25:00,2.00273,2.00282,2.00273,2.00276,11000000.0
2006-08-29 00:26:00,2.00282,2.00282,2.00228,2.00228,7000000.0
2006-08-29 00:27:00,2.002,2.0021,2.002,2.00203,10000000.0
2006-08-29 00:30:00,2.0022,2.00233,2.00208,2.00233,7000000.0
2006-08-29 00:31:00,2.00206,2.00206,2.00134,2.00165,7000000.0
2006-08-29 00:32:00,2.00173,2.00187,2.00163,2.00187,7000000.0
2006-08-29 00:33:00,2.00164,2.00201,2.00163,2.00201,7000000.0
2006-08-29 00:34:00,2.00213,2.00228,2.00206,2.00223,7000000.0
2006-08-29 00:35:00,2.00225,2.00242,2.00225,2.00227,6000000.0
2006-08-29 00:36:00,2.00218,2.00231,2.00218,2.00231,5000000.0
2006-08-29 00:38:00,2.00235,2.00245,2.00228,2.00238,7000000.0
2006-08-29 00:39:00,2.00243,2.00258,2.00238,2.00254,10000000.0
2006-08-29 00:40:00,2.0022,2.00251,2.0022,2.00251,7000000.0
2006-08-29 00:41:00,2.0025,2.00262,2.0025,2.00262,6000000.0
2006-08-29 00:42:00,2.00271,2.00285,2.0027,2.0027,8000000.0
2006-08-29 00:43:00,2.00265,2.00278,2.00264,2.00278,4000000.0
2006-08-29 00:44:00,2.00278,2.00281,2.00213,2.00244,11000000.0
2006-08-29 00:45:00,2.00232,2.00255,2.0023,2.00255,7000000.0
2006-08-29 00:47:00,2.00293,2.00329,2.00293,2.00317,7000000.0
2006-08-29 00:48:00,2.00313,2.00313,2.00287,2.00289,8000000.0
2006-08-29 00:51:00,2.0028,2.00285,2.00271,2.00275,5000000.0
2006-08-29 00:52:00,2.00284,2.00292,2.00273,2.00273,7000000.0
2006-08-29 00:53:00,2.00283,2.00299,2.00279,2.00299,11000000.0
2006-08-29 00:54:00,2.00298,2.00298,2.00279,2.00288,10000000.0
2006-08-29 00:56:00,2.00286,2.00288,2.0027,2.00283,6000000.0
2006-08-29 00:59:00,2.00291,2.00298,2.00289,2.00298,7000000.0
2006-08-29 01:00:00,2.00294,2.00294,2.00271,2.00286,19000000.0
2006-08-29 01:02:00,2.00295,2.00364,2.00295,2.00363,8000000.0
2006-08-29 01:03:00,2.00394,2.004,2.00373,2.00386,7000000.0
2006-08-29 01:04:00,2.00391,2.00405,2.00384,2.00389,8000000.0
2006-08-29 01:05:00,2.00377,2.00377,2.0035,2.00354,7000000.0
2006-08-29 01:06:00,2.00369,2.00375,2.00364,2.00371,8000000.0
2006-08-29 01:07:00,2.0036,2.00366,2.00354,2.0036,11000000.0
2006-08-29 01:10:00,2.00364,2.0037,2.00343,2.0036,10000000.0
2006-08-29 01:11:00,2.00354,2.00356,2.00339,2.00341,11000000.0
2006-08-29 01:12:00,2.00349,2.00376,2.00349,2.00376,8000000.0
2006-08-29 01:13:00,2.00391,2.0041,2.00391,2.00396,8000000.0
2006-08-29 01:14:00,2.00403,2.00424,2.00396,2.00424,10000000.0
2006-08-29 01:15:00,2.00425,2.00425,2.00407,2.00423,10000000.0
2006-08-29 01:16:00,2.00416,2.00416,2.00391,2.00393,8000000.0
2006-08-29 01:17:00,2.00389,2.004,2.00366,2.00366,11000000.0
2006-08-29 01:19:00,2.0039,2.0039,2.00375,2.00375,11000000.0
2006-08-29 01:21:00,2.00394,2.00417,2.00394,2.00417,7000000.0
2006-08-29 01:22:00,2.0039,2.0039,2.00375,2.00383,7000000.0
2006-08-29 01:23:00,2.00356,2.00369,2.0034,2.00369,8000000.0
2006-08-29 01:24:00,2.00373,2.00403,2.00373,2.00403,7000000.0
2006-08-29 01:25:00,2.00408,2.00422,2.00406,2.00422,8000000.0
2006-08-29 01:26:00,2.00434,2.00435,2.00422,2.00422,14000000.0
2006-08-29 01:27:00,2.00416,2.00416,2.00408,2.00416,15000000.0
2006-08-29 01:28:00,2.00408,2.00427,2.00397,2.00427,9000000.0
2006-08-29 01:29:00,2.00411,2.00459,2.00411,2.00438,10000000.0
2006-08-29 01:33:00,2.00428,2.00428,2.00413,2.00423,6000000.0
2006-08-29 01:34:00,2.00412,2.00412,2.00399,2.00399,16000000.0
2006-08-29 01:35:00,2.00394,2.00397,2.00383,2.00389,8000000.0
2006-08-29 01:36:00,2.00365,2.00374,2.00365,2.00374,9000000.0
2006-08-29 01:38:00,2.00371,2.00383,2.00371,2.00383,12000000.0
2006-08-29 01:39:00,2.00326,2.00353,2.00296,2.00296,12000000.0
2006-08-29 01:40:00,2.00329,2.00353,2.00329,2.00353,7000000.0
2006-08-29 01:41:00,2.00317,2.0033,2.00312,2.00318,11000000.0
2006-08-29 01:42:00,2.00332,2.00332,2.00311,2.00311,7000000.0
2006-08-29 01:43:00,2.00311,2.00311,2.00274,2.00285,8000000.0
2006-08-29 01:46:00,2.0029,2.00309,2.0029,2.00309,7000000.0
2006-08-29 01:47:00,2.00307,2.00317,2.00304,2.00304,14000000.0
2006-08-29 01:49:00,2.00324,2.00325,2.00316,2.00324,8000000.0
2006-08-29 01:50:00,2.00321,2.00321,2.00303,2.00303,10000000.0
2006-08-29 01:51:00,2.00307,2.00327,2.00307,2.00326,16000000.0
2006-08-29 01:52:00,2.00325,2.00333,2.00325,2.00333,13000000.0
2006-08-29 01:53:00,2.00348,2.00352,2.00347,2.00347,7000000.0
2006-08-29 01:54:00,2.0034,2.00342,2.00327,2.00342,9000000.0
2006-08-29 01:55:00,2.00339,2.00355,2.00334,2.00344,11000000.0
2006-08-29 01:56:00,2.00359,2.00359,2.00348,2.00354,17000000.0
2006-08-29 01:58:00,2.00347,2.0036,2.00347,2.00356,10000000.0
2006-08-29 01:59:00,2.00361,2.00361,2.00319,2.00319,7000000.0
2006-08-29 02:00:00,2.00318,2.00333,2.00315,2.00321,10000000.0
2006-08-29 02:01:00,2.00315,2.00325,2.00305,2.00313,8000000.0
2006-08-29 02:02:00,2.00322,2.00329,2.00311,2.00323,7000000.0
2006-08-29 02:04:00,2.00314,2.00319,2.00311,2.00319,7000000.0
2006-08-29 02:05:00,2.00319,2.00352,2.00319,2.00352,10000000.0
2006-08-29 02:06:00,2.00353,2.00353,2.0032,2.0032,10000000.0
2006-08-29 02:07:00,2.0032,2.00337,2.0032,2.00337,8000000.0
2006-08-29 02:08:00,2.00339,2.00339,2.00294,2.00307,8000000.0
2006-08-29 02:09:00,2.00276,2.003,2.00276,2.00288,7000000.0
2006-08-29 02:10:00,2.003,2.00334,2.003,2.00319,9000000.0
2006-08-29 02:11:00,2.00334,2.00334,2.00318,2.0032,8000000.0
2006-08-29 02:12:00,2.00315,2.00325,2.00261,2.00261,8000000.0
2006-08-29 02:13:00,2.00225,2.00235,2.00208,2.00208,7000000.0
2006-08-29 02:14:00,2.00201,2.00233,2.00201,2.00201,9000000.0
2006-08-29 02:15:00,2.00218,2.00228,2.00204,2.0021,8000000.0
2006-08-29 02:16:00,2.00222,2.00289,2.00222,2.00286,8000000.0
2006-08-29 02:17:00,2.00251,2.00255,2.00219,2.00255,6000000.0
2006-08-29 02:18:00,2.00218,2.00273,2.00218,2.00273,7000000.0
2006-08-29 02:19:00,2.00294,2.003,2.00264,2.00291,11000000.0
2006-08-29 02:21:00,2.00284,2.0029,2.00275,2.00275,7000000.0
2006-08-29 02:22:00,2.00278,2.00278,2.00249,2.00249,8000000.0
2006-08-29 02:23:00,2.00247,2.00256,2.00247,2.00252,10000000.0
2006-08-29 02:25:00,2.0024,2.0024,2.00222,2.00225,11000000.0
2006-08-29 02:26:00,2.00232,2.00232,2.00215,2.00217,8000000.0
2006-08-29 02:27:00,2.00225,2.00234,2.00216,2.00223,9000000.0
2006-08-29 02:28:00,2.00234,2.00234,2.00202,2.00232,10000000.0
2006-08-29 02:29:00,2.00235,2.00241,2.00219,2.00223,7000000.0
2006-08-29 02:30:00,2.00212,2.00243,2.00212,2.00243,5000000.0
2006-08-29 02:31:00,2.00254,2.00254,2.0024,2.00242,8000000.0
2006-08-29 02:32:00,2.00231,2.00236,2.00217,2.00217,8000000.0
2006-08-29 02:33:00,2.00161,2.00231,2.00161,2.00231,8000000.0
2006-08-29 02:34:00,2.0024,2.00248,2.00234,2.00244,7000000.0
2006-08-29 02:35:00,2.0025,2.00272,2.0025,2.00254,11000000.0
2006-08-29 02:36:00,2.00244,2.00282,2.00244,2.00254,7000000.0
2006-08-29 02:37:00,2.00296,2.00296,2.00272,2.0028,7000000.0
2006-08-29 02:38:00,2.00286,2.0041,2.00286,2.0041,7000000.0
2006-08-29 02:39:00,2.00459,2.00459,2.00399,2.00401,8000000.0
2006-08-29 02:40:00,2.00411,2.00411,2.00398,2.00403,7000000.0
2006-08-29 02:41:00,2.00386,2.00386,2.00367,2.00379,8000000.0
2006-08-29 02:44:00,2.00389,2.00398,2.00385,2.00395,7000000.0
2006-08-29 02:45:00,2.00387,2.00387,2.00351,2.00363,8000000.0
2006-08-29 02:46:00,2.00357,2.00383,2.00357,2.00383,8000000.0
2006-08-29 02:47:00,2.0039,2.00397,2.00384,2.00397,9000000.0
2006-08-29 02:48:00,2.00409,2.00421,2.00409,2.00421,8000000.0
2006-08-29 02:51:00,2.00421,2.00421,2.00384,2.00385,8000000.0
2006-08-29 02:52:00,2.00385,2.0039,2.00374,2.00382,6000000.0
2006-08-29 02:53:00,2.00393,2.00393,2.00382,2.00382,8000000.0
2006-08-29 02:54:00,2.00379,2.00389,2.00369,2.00369,8000000.0
2006-08-29 02:55:00,2.00363,2.00429,2.00363,2.00429,8000000.0
2006-08-29 02:56:00,2.00453,2.00453,2.0044,2.0045,7000000.0
2006-08-29 02:57:00,2.00446,2.00446,2.00408,2.00411,8000000.0
2006-08-29 02:59:00,2.0041,2.0041,2.00393,2.004,9000000.0
2006-08-29 03:00:00,2.00398,2.00415,2.00398,2.00409,6000000.0
2006-08-29 03:01:00,2.00398,2.00407,2.00395,2.00395,8000000.0
2006-08-29 03:02:00,2.00398,2.00398,2.00367,2.00373,11000000.0
2006-08-29 03:03:00,2.00377,2.00386,2.00377,2.0038,7000000.0
2006-08-29 03:06:00,2.00396,2.00396,2.00367,2.00371,8000000.0
2006-08-29 03:09:00,2.0038,2.00443,2.0038,2.00443,8000000.0
2006-08-29 03:10:00,2.00459,2.00476,2.0044,2.0044,7000000.0
2006-08-29 03:11:00,2.00439,2.00439,2.00413,2.00435,10000000.0
2006-08-29 03:13:00,2.00395,2.00412,2.00391,2.00401,11000000.0
2006-08-29 03:14:00,2.00403,2.0043,2.00403,2.0043,11000000.0
2006-08-29 03:15:00,2.00462,2.00466,2.00436,2.00466,7000000.0
2006-08-29 03:16:00,2.00458,2.00458,2.00402,2.00448,7000000.0
2006-08-29 03:17:00,2.00444,2.00448,2.00377,2.00425,11000000.0
2006-08-29 03:18:00,2.00412,2.00422,2.00403,2.00411,10000000.0
2006-08-29 03:21:00,2.00403,2.00412,2.0037,2.00409,7000000.0
2006-08-29 03:22:00,2.00414,2.00414,2.00395,2.00403,7000000.0
2006-08-29 03:23:00,2.00408,2.00432,2.00398,2.00432,7000000.0
2006-08-29 03:26:00,2.00398,2.00427,2.00398,2.00402,11000000.0
2006-08-29 03:27:00,2.0041,2.00417,2.00404,2.00406,8000000.0
2006-08-29 03:28:00,2.0041,2.00419,2.004,2.00419,10000000.0
2006-08-29 03:29:00,2.00422,2.00443,2.00415,2.00432,11000000.0
2006-08-29 03:30:00,2.00448,2.00448,2.00424,2.00427,7000000.0
2006-08-29 03:31:00,2.0042,2.00463,2.0042,2.00463,9000000.0
2006-08-29 03:32:00,2.00467,2.00467,2.0046,2.00461,6000000.0
2006-08-29 03:33:00,2.00445,2.00459,2.00445,2.00447,7000000.0
2006-08-29 03:34:00,2.00443,2.00453,2.00437,2.00453,8000000.0
2006-08-29 03:35:00,2.00374,2.00392,2.00374,2.0039,10000000.0
2006-08-29 03:37:00,2.0039,2.00396,2.00379,2.00382,9000000.0
2006-08-29 03:38:00,2.00382,2.00383,2.00368,2.00383,7000000.0
2006-08-29 03:39:00,2.00393,2.00404,2.00391,2.00404,8000000.0
2006-08-29 03:40:00,2.00413,2.00415,2.00394,2.00394,6000000.0
2006-08-29 03:41:00,2.0039,2.00418,2.00375,2.00418,10000000.0
2006-08-29 03:42:00,2.00409,2.00415,2.00391,2.00391,10000000.0
2006-08-29 03:43:00,2.00396,2.00402,2.00385,2.00387,8000000.0
2006-08-29 03:44:00,2.00409,2.00419,2.00392,2.00392,7000000.0
2006-08-29 03:45:00,2.00414,2.00434,2.0041,2.00434,8000000.0
2006-08-29 03:46:00,2.00412,2.00412,2.00368,2.0037,7000000.0
2006-08-29 03:47:00,2.00373,2.00382,2.0034,2.0034,7000000.0
2006-08-29 03:48:00,2.004,2.00424,2.004,2.00403,7000000.0
2006-08-29 03:49:00,2.00356,2.00374,2.00356,2.00374,8000000.0
2006-08-29 03:50:00,2.00376,2.00376,2.00362,2.00372,8000000.0
2006-08-29 03:51:00,2.00371,2.00371,2.00344,2.00357,9000000.0
2006-08-29 03:52:00,2.00356,2.00356,2.00329,2.00335,8000000.0
2006-08-29 03:53:00,2.00341,2.0039,2.00341,2.00369,10000000.0
2006-08-29 03:54:00,2.00379,2.00382,2.00335,2.00335,7000000.0
2006-08-29 03:55:00,2.00353,2.00353,2.00319,2.00331,7000000.0
2006-08-29 03:56:00,2.00334,2.00374,2.00327,2.00374,7000000.0
2006-08-29 03:57:00,2.00361,2.00361,2.00297,2.00297,8000000.0
2006-08-29 03:58:00,2.00272,2.00272,2.0008,2.00251,7000000.0
2006-08-29 03:59:00,2.0025,2.00261,2.00235,2.00247,7000000.0
2006-08-29 04:00:00,2.00285,2.00285,2.00266,2.00285,6000000.0
2006-08-29 04:01:00,2.00304,2.00319,2.00304,2.00319,7000000.0
2006-08-29 04:02:00,2.0029,2.00309,2.00286,2.00309,8000000.0
2006-08-29 04:03:00,2.00299,2.00299,2.00241,2.00241,8000000.0
2006-08-29 04:04:00,2.00254,2.00284,2.00254,2.00267,8000000.0
2006-08-29 04:05:00,2.00288,2.00297,2.0027,2.00288,8000000.0
2006-08-29 04:06:00,2.00277,2.00292,2.00271,2.00288,9000000.0
2006-08-29 04:07:00,2.00283,2.00284,2.00261,2.00268,11000000.0
2006-08-29 04:08:00,2.00273,2.00296,2.00269,2.00286,6000000.0
2006-08-29 04:09:00,2.00272,2.00272,2.00258,2.00269,7000000.0
2006-08-29 04:10:00,2.00264,2.00285,2.00264,2.00282,8000000.0
2006-08-29 04:12:00,2.00293,2.00314,2.00293,2.00295,7000000.0
2006-08-29 04:13:00,2.00263,2.0029,2.00263,2.00276,8000000.0
2006-08-29 04:14:00,2.00266,2.0027,2.00251,2.00257,7000000.0
2006-08-29 04:15:00,2.00264,2.00269,2.00231,2.00231,7000000.0
2006-08-29 04:16:00,2.0023,2.00238,2.0023,2.00236,5000000.0
2006-08-29 04:17:00,2.00236,2.00249,2.00227,2.00249,7000000.0
2006-08-29 04:18:00,2.00241,2.00246,2.00233,2.00243,8000000.0
2006-08-29 04:19:00,2.00246,2.00246,2.00232,2.00246,8000000.0
2006-08-29 04:20:00,2.00237,2.00251,2.00214,2.00247,10000000.0
2006-08-29 04:21:00,2.00235,2.00251,2.00234,2.00239,8000000.0
2006-08-29 04:22:00,2.0029,2.00293,2.00277,2.00277,9000000.0
2006-08-29 04:23:00,2.00276,2.00276,2.00253,2.00257,7000000.0
2006-08-29 04:24:00,2.00249,2.00263,2.00249,2.00263,9000000.0
2006-08-29 04:26:00,2.00255,2.0027,2.00254,2.00254,7000000.0
2006-08-29 04:27:00,2.00258,2.00264,2.00254,2.00256,8000000.0
2006-08-29 04:28:00,2.00258,2.00269,2.00237,2.00269,7000000.0
2006-08-29 04:29:00,2.00258,2.00266,2.0025,2.00261,8000000.0
2006-08-29 04:30:00,2.00263,2.00265,2.00241,2.00265,9000000.0
2006-08-29 04:31:00,2.00269,2.00277,2.00259,2.00269,10000000.0
2006-08-29 04:32:00,2.00294,2.00294,2.00252,2.00274,9000000.0
2006-08-29 04:33:00,2.00267,2.00287,2.00267,2.00267,8000000.0
2006-08-29 04:34:00,2.00272,2.00285,2.00269,2.0028,7000000.0
2006-08-29 04:35:00,2.00283,2.00289,2.0028,2.0028,7000000.0
2006-08-29 04:36:00,2.00286,2.00296,2.00286,2.00289,6000000.0
2006-08-29 04:37:00,2.00291,2.00291,2.00274,2.00274,11000000.0
2006-08-29 04:42:00,2.0028,2.00289,2.00273,2.00288,7000000.0
2006-08-29 04:43:00,2.00279,2.00279,2.00235,2.00237,11000000.0
2006-08-29 04:44:00,2.00261,2.00291,2.00255,2.00291,9000000.0
2006-08-29 04:45:00,2.00285,2.00285,2.00236,2.00253,8000000.0
2006-08-29 04:46:00,2.00256,2.00274,2.00256,2.00274,6000000.0
2006-08-29 04:47:00,2.00279,2.00286,2.00278,2.00278,7000000.0
2006-08-29 04:48:00,2.00292,2.00292,2.00256,2.00256,7000000.0
2006-08-29 04:49:00,2.00287,2.00294,2.00268,2.00285,11000000.0
2006-08-29 04:51:00,2.00283,2.00297,2.0028,2.00285,7000000.0
2006-08-29 04:52:00,2.0029,2.00297,2.00278,2.00288,10000000.0
2006-08-29 04:53:00,2.00274,2.00297,2.00257,2.00257,9000000.0
2006-08-29 04:54:00,2.00294,2.00303,2.00284,2.00303,7000000.0
2006-08-29 04:55:00,2.00302,2.00302,2.00278,2.00283,8000000.0
2006-08-29 04:56:00,2.00274,2.00282,2.00272,2.00274,7000000.0
2006-08-29 04:57:00,2.00272,2.00291,2.00272,2.00291,8000000.0
2006-08-29 04:58:00,2.00295,2.00295,2.00275,2.00279,8000000.0
2006-08-29 05:01:00,2.00274,2.00277,2.00249,2.00272,7000000.0
2006-08-29 05:02:00,2.00281,2.00285,2.00248,2.00285,7000000.0
2006-08-29 05:03:00,2.00265,2.00266,2.00255,2.00261,7000000.0
2006-08-29 05:04:00,2.00239,2.00265,2.00239,2.00252,7000000.0
2006-08-29 05:05:00,2.00232,2.00253,2.00224,2.00253,8000000.0
2006-08-29 05:06:00,2.00251,2.00272,2.00251,2.00265,8000000.0
2006-08-29 05:09:00,2.00271,2.00276,2.00258,2.00267,7000000.0
2006-08-29 05:10:00,2.00266,2.00273,2.00257,2.00263,7000000.0
2006-08-29 05:11:00,2.00256,2.00256,2.00215,2.00248,8000000.0
2006-08-29 05:12:00,2.0026,2.00294,2.0026,2.0029,11000000.0
2006-08-29 05:13:00,2.00276,2.00302,2.00275,2.00275,8000000.0
2006-08-29 05:14:00,2.00279,2.00279,2.00261,2.0027,11000000.0
2006-08-29 05:15:00,2.0023,2.00234,2.00146,2.00146,11000000.0
2006-08-29 05:16:00,2.00151,2.00151,2.00129,2.00129,9000000.0
2006-08-29 05:17:00,2.00124,2.00198,2.00124,2.00198,8000000.0
2006-08-29 05:18:00,2.00226,2.00229,2.00208,2.00212,8000000.0
2006-08-29 05:19:00,2.0018,2.00194,2.00173,2.00194,7000000.0
2006-08-29 05:20:00,2.00187,2.00192,2.00173,2.00192,10000000.0
2006-08-29 05:21:00,2.0022,2.00266,2.0022,2.00266,8000000.0
2006-08-29 05:22:00,2.00242,2.00268,2.00242,2.00263,7000000.0
2006-08-29 05:23:00,2.00271,2.00293,2.00266,2.00279,10000000.0
2006-08-29 05:24:00,2.00253,2.00273,2.00242,2.00263,7000000.0
2006-08-29 05:25:00,2.00275,2.00275,2.0026,2.00265,7000000.0
2006-08-29 05:26:00,2.00266,2.00276,2.00251,2.00264,7000000.0
2006-08-29 05:27:00,2.00248,2.00259,2.00238,2.00246,8000000.0
2006-08-29 05:30:00,2.00239,2.00239,2.00211,2.00211,7000000.0
2006-08-29 05:31:00,2.00215,2.00225,2.00201,2.0022,8000000.0
2006-08-29 05:32:00,2.00222,2.00243,2.00219,2.00243,8000000.0
2006-08-29 05:33:00,2.00246,2.00256,2.00235,2.00244,9000000.0
2006-08-29 05:34:00,2.00259,2.0027,2.00258,2.00264,11000000.0
2006-08-29 05:35:00,2.00282,2.00282,2.00225,2.00225,7000000.0
2006-08-29 05:36:00,2.00276,2.00301,2.00276,2.00296,11000000.0
2006-08-29 05:37:00,2.00287,2.00291,2.0027,2.00291,7000000.0
2006-08-29 05:38:00,2.00286,2.00286,2.00276,2.00276,6000000.0
2006-08-29 05:39:00,2.00314,2.00334,2.00303,2.00303,7000000.0
2006-08-29 05:40:00,2.0029,2.00317,2.00288,2.00294,8000000.0
2006-08-29 05:41:00,2.00286,2.00293,2.00277,2.00292,8000000.0
2006-08-29 05:42:00,2.00299,2.00303,2.00287,2.00303,7000000.0
2006-08-29 05:43:00,2.00308,2.00308,2.00277,2.00286,9000000.0
2006-08-29 05:52:00,2.00277,2.00295,2.00276,2.00276,8000000.0
2006-08-29 05:53:00,2.0027,2.00277,2.00267,2.00267,7000000.0
2006-08-29 05:54:00,2.003,2.003,2.00272,2.00284,10000000.0
2006-08-29 05:56:00,2.00287,2.00287,2.00278,2.00282,5000000.0
2006-08-29 05:57:00,2.00281,2.00306,2.0028,2.00306,8000000.0
2006-08-29 05:58:00,2.00282,2.00301,2.00268,2.00301,9000000.0
2006-08-29 05:59:00,2.00298,2.00305,2.00282,2.00289,10000000.0
2006-08-29 06:00:00,2.0028,2.00303,2.00253,2.00254,8000000.0
2006-08-29 06:01:00,2.00233,2.00246,2.00233,2.00234,7000000.0
2006-08-29 06:02:00,2.0024,2.00244,2.00179,2.00179,7000000.0
2006-08-29 06:03:00,2.00185,2.00185,2.00156,2.00161,8000000.0
2006-08-29 06:04:00,2.00174,2.00202,2.00171,2.00202,7000000.0
2006-08-29 06:05:00,2.00217,2.00217,2.00192,2.00195,7000000.0
2006-08-29 06:06:00,2.0019,2.0019,2.0017,2.0017,5000000.0
2006-08-29 06:07:00,2.00168,2.00176,2.00168,2.00172,7000000.0
2006-08-29 06:08:00,2.0017,2.00185,2.00159,2.00185,6000000.0
2006-08-29 06:09:00,2.00183,2.0019,2.00157,2.00157,8000000.0
2006-08-29 06:10:00,2.0014,2.0014,2.00113,2.00113,8000000.0
2006-08-29 06:11:00,2.00112,2.00121,2.0011,2.00121,8000000.0
2006-08-29 06:12:00,2.00156,2.00171,2.00136,2.00136,8000000.0
2006-08-29 06:13:00,2.00114,2.00116,2.00108,2.00109,8000000.0
2006-08-29 06:14:00,2.00113,2.00135,2.00111,2.00135,7000000.0
2006-08-29 06:15:00,2.00142,2.00149,2.00134,2.00137,8000000.0
2006-08-29 06:16:00,2.00185,2.00214,2.00185,2.00214,5000000.0
2006-08-29 06:17:00,2.00179,2.00179,2.00146,2.00158,7000000.0
2006-08-29 06:18:00,2.00157,2.00165,2.00146,2.00161,9000000.0
2006-08-29 06:19:00,2.00145,2.00145,2.00085,2.00085,7000000.0
2006-08-29 06:20:00,2.00081,2.0011,2.00081,2.00097,5000000.0
2006-08-29 06:21:00,2.00099,2.00101,2.00075,2.00075,8000000.0
2006-08-29 06:22:00,2.00082,2.00084,2.00062,2.00077,8000000.0
2006-08-29 06:23:00,2.00075,2.00076,2.00061,2.00068,8000000.0
2006-08-29 06:24:00,2.0006,2.00086,2.00045,2.00086,11000000.0
2006-08-29 06:25:00,2.00087,2.00095,2.00076,2.00095,11000000.0
2006-08-29 06:26:00,2.00086,2.00094,2.00068,2.0008,11000000.0
2006-08-29 06:27:00,2.00079,2.00084,2.00039,2.00039,7000000.0
2006-08-29 06:28:00,2.00064,2.00067,2.00041,2.00067,8000000.0
2006-08-29 06:29:00,2.00015,2.00015,1.99983,1.99992,8000000.0
2006-08-29 06:30:00,1.99998,2.00014,1.99998,2.00009,8000000.0
2006-08-29 06:31:00,2.00026,2.00036,2.00014,2.00036,7000000.0
2006-08-29 06:32:00,2.00072,2.00081,2.00055,2.00069,10000000.0
2006-08-29 06:33:00,2.00081,2.00094,2.00081,2.00087,7000000.0
2006-08-29 06:34:00,2.00095,2.0012,2.00095,2.00109,7000000.0
2006-08-29 06:35:00,2.00157,2.00164,2.00105,2.00105,11000000.0
2006-08-29 06:36:00,2.00082,2.00119,2.00082,2.00107,5000000.0
2006-08-29 06:37:00,2.00149,2.00188,2.00149,2.00175,10000000.0
2006-08-29 06:38:00,2.00244,2.00244,2.00221,2.00221,6000000.0
2006-08-29 06:39:00,2.002,2.002,2.00163,2.002,11000000.0
2006-08-29 06:40:00,2.00192,2.00201,2.0015,2.0015,7000000.0
2006-08-29 06:41:00,2.00169,2.00169,2.0014,2.0014,7000000.0
2006-08-29 06:42:00,2.00218,2.00283,2.00218,2.00252,5000000.0
2006-08-29 06:43:00,2.00235,2.00248,2.00182,2.00182,7000000.0
2006-08-29 06:44:00,2.00164,2.0017,2.00155,2.00169,8000000.0
2006-08-29 06:45:00,2.00157,2.00161,2.00133,2.00133,8000000.0
2006-08-29 06:46:00,2.00127,2.00136,2.00105,2.00136,10000000.0
2006-08-29 06:47:00,2.00155,2.00155,2.00117,2.00117,8000000.0
2006-08-29 06:48:00,2.00121,2.00121,2.0008,2.00081,7000000.0
2006-08-29 06:49:00,2.00052,2.00075,2.0005,2.00075,8000000.0
2006-08-29 06:50:00,2.00085,2.00094,2.0007,2.00094,5000000.0
2006-08-29 06:51:00,2.00113,2.00184,2.00113,2.00184,10000000.0
2006-08-29 06:52:00,2.00187,2.00284,2.00187,2.00284,8000000.0
2006-08-29 06:53:00,2.00274,2.00326,2.00274,2.00314,8000000.0
2006-08-29 06:54:00,2.00291,2.00291,2.00215,2.00215,7000000.0
2006-08-29 06:55:00,2.00259,2.00302,2.00252,2.00288,7000000.0
2006-08-29 06:56:00,2.00282,2.00282,2.00276,2.00276,2000000.0
2006-08-29 06:57:00,2.00295,2.00348,2.00295,2.00348,7000000.0
2006-08-29 06:58:00,2.00364,2.00373,2.00358,2.00367,7000000.0
2006-08-29 06:59:00,2.00414,2.00449,2.00405,2.00412,7000000.0
2006-08-29 07:00:00,2.00364,2.00401,2.00364,2.00399,7000000.0
2006-08-29 07:01:00,2.00415,2.00433,2.00407,2.00433,7000000.0
2006-08-29 07:02:00,2.00452,2.00457,2.00452,2.00455,7000000.0
2006-08-29 07:03:00,2.0045,2.00467,2.0045,2.00467,7000000.0
2006-08-29 07:04:00,2.00468,2.00468,2.00449,2.00463,8000000.0
2006-08-29 07:05:00,2.00463,2.00465,2.00452,2.00455,11000000.0
2006-08-29 07:06:00,2.00429,2.00458,2.0041,2.00421,11000000.0
2006-08-29 07:07:00,2.00419,2.0043,2.00417,2.00417,11000000.0
2006-08-29 07:08:00,2.00439,2.00439,2.00419,2.00431,9000000.0
2006-08-29 07:09:00,2.00425,2.0043,2.00413,2.0043,8000000.0
2006-08-29 07:10:00,2.00426,2.00437,2.00423,2.00437,7000000.0
2006-08-29 07:11:00,2.00443,2.00443,2.00403,2.00427,10000000.0
2006-08-29 07:12:00,2.00437,2.00447,2.00437,2.00444,7000000.0
2006-08-29 07:13:00,2.00433,2.00453,2.00433,2.00442,8000000.0
2006-08-29 07:14:00,2.00419,2.00424,2.00412,2.00412,7000000.0
2006-08-29 07:15:00,2.00404,2.00404,2.00377,2.00382,10000000.0
2006-08-29 07:16:00,2.0038,2.0038,2.0036,2.00364,8000000.0
2006-08-29 07:17:00,2.00335,2.00359,2.00335,2.00347,11000000.0
2006-08-29 07:18:00,2.00336,2.00336,2.00307,2.00316,8000000.0
2006-08-29 07:19:00,2.00309,2.00309,2.0029,2.00296,8000000.0
2006-08-29 07:20:00,2.00302,2.00331,2.00276,2.00331,9000000.0
2006-08-29 07:21:00,2.00337,2.00343,2.00327,2.00342,10000000.0
2006-08-29 07:23:00,2.00347,2.00353,2.00327,2.00345,7000000.0
2006-08-29 07:24:00,2.00349,2.00349,2.00302,2.00302,9000000.0
2006-08-29 07:25:00,2.0031,2.0031,2.00273,2.00273,8000000.0
2006-08-29 07:26:00,2.00262,2.00273,2.00252,2.00252,7000000.0
2006-08-29 07:27:00,2.00279,2.00279,2.00263,2.00273,7000000.0
2006-08-29 07:28:00,2.00268,2.0028,2.00264,2.0028,7000000.0
2006-08-29 07:29:00,2.00273,2.00315,2.00273,2.00298,8000000.0
2006-08-29 07:31:00,2.00288,2.00291,2.00263,2.00263,7000000.0
2006-08-29 07:32:00,2.00268,2.00281,2.00248,2.00264,9000000.0
2006-08-29 07:33:00,2.00264,2.0027,2.00238,2.00238,8000000.0
2006-08-29 07:34:00,2.00241,2.0026,2.00241,2.00241,11000000.0
2006-08-29 07:35:00,2.0029,2.00301,2.00283,2.00283,8000000.0
2006-08-29 07:36:00,2.00332,2.00375,2.00332,2.0036,7000000.0
2006-08-29 07:37:00,2.00348,2.00359,2.00348,2.00351,7000000.0
2006-08-29 07:38:00,2.00356,2.00359,2.00337,2.00356,11000000.0
2006-08-29 07:39:00,2.00324,2.00324,2.00307,2.00312,7000000.0
2006-08-29 07:40:00,2.00343,2.00343,2.0033,2.0033,8000000.0
2006-08-29 07:41:00,2.00321,2.00328,2.00306,2.00306,9000000.0
2006-08-29 07:42:00,2.0032,2.00348,2.0032,2.00346,11000000.0
2006-08-29 07:43:00,2.00355,2.00356,2.00309,2.00309,7000000.0
2006-08-29 07:46:00,2.00301,2.00305,2.00288,2.00295,7000000.0
2006-08-29 07:47:00,2.00307,2.00307,2.00295,2.00299,7000000.0
2006-08-29 07:48:00,2.0028,2.00287,2.00267,2.00267,8000000.0
2006-08-29 07:49:00,2.0023,2.00253,2.00222,2.00253,8000000.0
2006-08-29 07:50:00,2.00242,2.00246,2.00223,2.00223,7000000.0
2006-08-29 07:51:00,2.0024,2.00245,2.00231,2.00245,8000000.0
2006-08-29 07:52:00,2.00229,2.00256,2.00229,2.00248,10000000.0
2006-08-29 07:53:00,2.00236,2.00259,2.00236,2.00256,11000000.0
2006-08-29 07:54:00,2.00251,2.00251,2.00213,2.00213,9000000.0
2006-08-29 07:55:00,2.00253,2.00253,2.00178,2.00178,9000000.0
2006-08-29 07:56:00,2.0019,2.00229,2.00188,2.00213,9000000.0
2006-08-29 07:57:00,2.00232,2.00235,2.0021,2.00217,7000000.0
2006-08-29 07:58:00,2.00278,2.00326,2.00278,2.00326,7000000.0
2006-08-29 07:59:00,2.00306,2.00378,2.00288,2.00378,7000000.0
2006-08-29 08:00:00,2.00373,2.00404,2.00329,2.00329,8000000.0
2006-08-29 08:01:00,2.00351,2.00361,2.00317,2.00333,10000000.0
2006-08-29 08:02:00,2.0035,2.00371,2.0035,2.00365,7000000.0
2006-08-29 08:03:00,2.00319,2.00325,2.003,2.00319,8000000.0
2006-08-29 08:04:00,2.00331,2.00338,2.00318,2.00318,8000000.0
2006-08-29 08:05:00,2.00312,2.00327,2.00303,2.00303,8000000.0
2006-08-29 08:06:00,2.00314,2.00315,2.00304,2.00304,6000000.0
2006-08-29 08:07:00,2.00331,2.00341,2.00321,2.00321,7000000.0
2006-08-29 08:08:00,2.00258,2.00274,2.00256,2.00271,7000000.0
2006-08-29 08:10:00,2.00268,2.00268,2.00239,2.00241,7000000.0
2006-08-29 08:11:00,2.00312,2.00322,2.00297,2.00297,8000000.0
2006-08-29 08:12:00,2.00275,2.00294,2.00273,2.00291,9000000.0
2006-08-29 08:13:00,2.00257,2.00284,2.00247,2.00284,7000000.0
2006-08-29 08:14:00,2.00289,2.00299,2.00277,2.00294,9000000.0
2006-08-29 08:15:00,2.00285,2.00294,2.0028,2.00293,8000000.0
2006-08-29 08:16:00,2.00302,2.00331,2.00302,2.00331,11000000.0
2006-08-29 08:17:00,2.00329,2.00345,2.00319,2.00341,7000000.0
2006-08-29 08:18:00,2.00378,2.00378,2.00359,2.0037,9000000.0
2006-08-29 08:19:00,2.00331,2.00382,2.00331,2.00382,7000000.0
2006-08-29 08:20:00,2.00332,2.0035,2.00314,2.0035,8000000.0
2006-08-29 08:21:00,2.00358,2.00358,2.0034,2.0034,8000000.0
2006-08-29 08:22:00,2.00338,2.00338,2.00316,2.00337,8000000.0
2006-08-29 08:23:00,2.00342,2.00342,2.00324,2.00332,7000000.0
2006-08-29 08:24:00,2.00361,2.00371,2.00361,2.00365,7000000.0
2006-08-29 08:25:00,2.0034,2.00341,2.00335,2.00341,8000000.0
2006-08-29 08:26:00,2.00334,2.00334,2.00302,2.00302,7000000.0
2006-08-29 08:27:00,2.0034,2.00357,2.00338,2.00355,10000000.0
2006-08-29 08:28:00,2.00357,2.00357,2.00314,2.00314,7000000.0
2006-08-29 08:29:00,2.00268,2.00268,2.00242,2.00242,10000000.0
2006-08-29 08:30:00,2.00241,2.00241,2.00224,2.00224,7000000.0
2006-08-29 08:31:00,2.00227,2.00272,2.00226,2.00272,10000000.0
2006-08-29 08:32:00,2.00264,2.00264,2.00251,2.00254,8000000.0
2006-08-29 08:33:00,2.00229,2.00229,2.00204,2.00226,7000000.0
2006-08-29 08:34:00,2.00253,2.00255,2.00246,2.00248,9000000.0
2006-08-29 08:35:00,2.0025,2.00284,2.0025,2.00272,9000000.0
2006-08-29 08:36:00,2.00253,2.00258,2.00237,2.00252,8000000.0
2006-08-29 08:37:00,2.0029,2.00293,2.00274,2.00293,9000000.0
2006-08-29 08:38:00,2.00299,2.00301,2.00259,2.00264,10000000.0
2006-08-29 08:39:00,2.00241,2.00254,2.00239,2.00251,11000000.0
2006-08-29 08:40:00,2.00262,2.00272,2.00252,2.00266,8000000.0
2006-08-29 08:41:00,2.00259,2.0026,2.00242,2.00249,11000000.0
2006-08-29 08:42:00,2.00262,2.00262,2.00239,2.00251,10000000.0
2006-08-29 08:43:00,2.00249,2.00307,2.00249,2.00307,8000000.0
2006-08-29 08:44:00,2.00315,2.00346,2.00312,2.00346,10000000.0
2006-08-29 08:45:00,2.00301,2.00322,2.00301,2.00322,8000000.0
2006-08-29 08:46:00,2.003,2.00334,2.00169,2.00334,8000000.0
2006-08-29 08:47:00,2.00348,2.0037,2.00344,2.0035,7000000.0
2006-08-29 08:48:00,2.00369,2.00369,2.00341,2.00342,8000000.0
2006-08-29 08:49:00,2.00351,2.00374,2.00348,2.00374,11000000.0
2006-08-29 08:50:00,2.00386,2.00396,2.00384,2.00396,7000000.0
2006-08-29 08:51:00,2.00417,2.00417,2.00376,2.00376,8000000.0
2006-08-29 08:53:00,2.00374,2.00399,2.0034,2.00359,8000000.0
2006-08-29 08:54:00,2.00357,2.00381,2.00352,2.00354,8000000.0
2006-08-29 08:55:00,2.00375,2.00384,2.00371,2.00384,8000000.0
2006-08-29 08:56:00,2.00374,2.00383,2.00371,2.00382,7000000.0
2006-08-29 08:57:00,2.00386,2.00387,2.00379,2.0038,8000000.0
2006-08-29 08:58:00,2.00363,2.00371,2.00358,2.0037,7000000.0
2006-08-29 08:59:00,2.00371,2.00371,2.00347,2.0036,7000000.0
2006-08-29 09:00:00,2.00371,2.00391,2.00359,2.00359,8000000.0
2006-08-29 09:01:00,2.00363,2.00364,2.00341,2.0035,9000000.0
2006-08-29 09:02:00,2.00353,2.00358,2.00343,2.00358,10000000.0
2006-08-29 09:03:00,2.00342,2.00354,2.00295,2.00295,7000000.0
2006-08-29 09:04:00,2.00296,2.00363,2.00296,2.00358,7000000.0
2006-08-29 09:05:00,2.00314,2.00336,2.00312,2.00324,7000000.0
2006-08-29 09:06:00,2.00309,2.00325,2.00292,2.003,11000000.0
2006-08-29 09:07:00,2.00295,2.00327,2.00292,2.00292,8000000.0
2006-08-29 09:08:00,2.00285,2.00338,2.00285,2.00338,7000000.0
2006-08-29 09:09:00,2.00324,2.00327,2.00306,2.00315,11000000.0
2006-08-29 09:10:00,2.00288,2.00289,2.00254,2.00254,7000000.0
2006-08-29 09:11:00,2.0025,2.00264,2.00238,2.00264,9000000.0
2006-08-29 09:12:00,2.00229,2.00246,2.00229,2.00237,8000000.0
2006-08-29 09:13:00,2.00266,2.00346,2.00266,2.00346,9000000.0
2006-08-29 09:14:00,2.00371,2.00371,2.00287,2.00318,11000000.0
2006-08-29 09:15:00,2.00319,2.00333,2.00318,2.00331,7000000.0
2006-08-29 09:16:00,2.0034,2.0034,2.00315,2.00317,8000000.0
2006-08-29 09:17:00,2.00299,2.00299,2.00269,2.00269,11000000.0
2006-08-29 09:18:00,2.0032,2.0036,2.0032,2.0036,8000000.0
2006-08-29 09:19:00,2.00384,2.00404,2.00367,2.00404,7000000.0
2006-08-29 09:20:00,2.00417,2.00417,2.00302,2.00302,7000000.0
2006-08-29 09:21:00,2.00329,2.00394,2.00329,2.00382,8000000.0
2006-08-29 09:22:00,2.0033,2.00345,2.0032,2.00327,8000000.0
2006-08-29 09:23:00,2.00287,2.003,2.00263,2.00263,7000000.0
2006-08-29 09:24:00,2.00233,2.00245,2.00231,2.00244,8000000.0
2006-08-29 09:25:00,2.00237,2.0026,2.00237,2.00254,7000000.0
2006-08-29 09:26:00,2.00293,2.00302,2.00279,2.00279,11000000.0
2006-08-29 09:27:00,2.00279,2.00279,2.00264,2.00264,11000000.0
2006-08-29 09:28:00,2.0026,2.00297,2.0026,2.00297,9000000.0
2006-08-29 09:29:00,2.003,2.003,2.00255,2.0027,8000000.0
2006-08-29 09:30:00,2.00253,2.00268,2.00242,2.00268,7000000.0
2006-08-29 09:31:00,2.00217,2.00262,2.00217,2.00249,7000000.0
2006-08-29 09:32:00,2.00247,2.00247,2.00211,2.00211,7000000.0
2006-08-29 09:33:00,2.0017,2.00174,2.00142,2.00149,8000000.0
2006-08-29 09:34:00,2.0015,2.00158,2.00133,2.00133,7000000.0
2006-08-29 09:35:00,2.0014,2.00152,2.0014,2.00152,10000000.0
2006-08-29 09:36:00,2.00155,2.00171,2.00148,2.0016,8000000.0
2006-08-29 09:37:00,2.00147,2.00164,2.00143,2.00164,11000000.0
2006-08-29 09:38:00,2.00135,2.00153,1.99957,2.00149,11000000.0
2006-08-29 09:39:00,2.0014,2.0014,2.00117,2.00125,7000000.0
2006-08-29 09:40:00,2.00124,2.00144,2.00124,2.00134,9000000.0
2006-08-29 09:41:00,2.00145,2.00145,2.00128,2.00135,8000000.0
2006-08-29 09:42:00,2.00126,2.00126,2.00091,2.00091,10000000.0
2006-08-29 09:43:00,2.00096,2.0011,2.00087,2.00098,11000000.0
2006-08-29 09:44:00,2.00085,2.00085,2.00051,2.00074,8000000.0
2006-08-29 09:45:00,2.00037,2.00037,1.99927,1.99927,7000000.0
2006-08-29 09:46:00,1.99991,1.99991,1.99888,1.99927,11000000.0
2006-08-29 09:47:00,1.99927,1.99949,1.99915,1.99949,9000000.0
2006-08-29 09:48:00,1.9996,1.99983,1.99953,1.99977,7000000.0
2006-08-29 09:49:00,1.99966,2.00031,1.99966,2.00031,11000000.0
2006-08-29 09:50:00,2.00043,2.00043,1.99978,1.99978,8000000.0
2006-08-29 09:51:00,1.99977,1.99987,1.99965,1.99987,8000000.0
2006-08-29 09:52:00,2.00005,2.00056,2.00005,2.0003,8000000.0
2006-08-29 09:54:00,2.00029,2.00039,2.00026,2.0003,7000000.0
2006-08-29 09:55:00,2.00014,2.00083,2.00014,2.00083,8000000.0
2006-08-29 09:56:00,2.00081,2.0011,2.00076,2.0011,10000000.0
2006-08-29 09:57:00,2.001,2.00117,2.00094,2.00094,8000000.0
2006-08-29 09:58:00,2.00098,2.00098,2.00066,2.00067,8000000.0
2006-08-29 09:59:00,2.00086,2.00091,2.00055,2.00055,10000000.0
2006-08-29 10:00:00,2.00057,2.00058,2.00039,2.00048,10000000.0
2006-08-29 10:01:00,2.00034,2.0004,2.00015,2.00015,10000000.0
2006-08-29 10:03:00,2.00001,2.00005,1.99986,1.99986,7000000.0
2006-08-29 10:04:00,1.99979,1.99985,1.99973,1.99973,7000000.0
2006-08-29 10:05:00,1.99962,1.99962,1.99945,1.99947,11000000.0
2006-08-29 10:06:00,1.99955,1.99992,1.99955,1.99992,7000000.0
2006-08-29 10:07:00,2.0002,2.0004,2.00018,2.00031,7000000.0
2006-08-29 10:08:00,2.00041,2.00065,2.00041,2.00058,7000000.0
2006-08-29 10:09:00,2.00068,2.00087,2.00068,2.00075,7000000.0
2006-08-29 10:10:00,2.00105,2.00147,2.00105,2.00147,7000000.0
2006-08-29 10:12:00,2.00155,2.00184,2.00153,2.0018,8000000.0
2006-08-29 10:13:00,2.00196,2.00205,2.00195,2.00204,8000000.0
2006-08-29 10:14:00,2.00233,2.00233,2.00211,2.00211,7000000.0
2006-08-29 10:15:00,2.00209,2.00222,2.00201,2.00209,10000000.0
2006-08-29 10:16:00,2.00213,2.00224,2.00207,2.00207,7000000.0
2006-08-29 10:17:00,2.00177,2.00211,2.00177,2.00211,11000000.0
2006-08-29 10:18:00,2.00237,2.00273,2.00237,2.00262,8000000.0
2006-08-29 10:19:00,2.00252,2.00268,2.0024,2.00268,9000000.0
2006-08-29 10:20:00,2.00253,2.00272,2.00249,2.00249,7000000.0
2006-08-29 10:21:00,2.00257,2.00257,2.00235,2.00247,8000000.0
2006-08-29 10:22:00,2.00199,2.00253,2.00188,2.00253,7000000.0
2006-08-29 10:23:00,2.00245,2.00282,2.00244,2.00246,7000000.0
2006-08-29 10:24:00,2.00271,2.00271,2.00237,2.00249,7000000.0
2006-08-29 10:25:00,2.00296,2.00301,2.00275,2.00287,9000000.0
2006-08-29 10:26:00,2.00311,2.00318,2.00305,2.00315,11000000.0
2006-08-29 10:27:00,2.00327,2.00345,2.00318,2.00345,8000000.0
2006-08-29 10:28:00,2.00329,2.00346,2.00315,2.00346,9000000.0
2006-08-29 10:29:00,2.0032,2.0032,2.00267,2.00267,8000000.0
2006-08-29 10:30:00,2.00261,2.00291,2.00261,2.00279,8000000.0
2006-08-29 10:31:00,2.00257,2.0028,2.0023,2.0028,7000000.0
2006-08-29 10:32:00,2.0028,2.0028,2.00254,2.00257,9000000.0
2006-08-29 10:33:00,2.00238,2.00249,2.0023,2.00249,7000000.0
2006-08-29 10:34:00,2.00244,2.00244,2.00212,2.00218,7000000.0
2006-08-29 10:35:00,2.00186,2.00196,2.0016,2.00196,7000000.0
2006-08-29 10:36:00,2.00183,2.002,2.00155,2.00155,8000000.0
2006-08-29 10:37:00,2.00116,2.00154,2.00116,2.00129,8000000.0
2006-08-29 10:38:00,2.00171,2.00224,2.00171,2.00212,10000000.0
2006-08-29 10:39:00,2.0021,2.00237,2.00193,2.00237,8000000.0
2006-08-29 10:40:00,2.00281,2.00299,2.0027,2.0027,7000000.0
2006-08-29 10:41:00,2.00236,2.00277,2.00234,2.00269,9000000.0
2006-08-29 10:42:00,2.0026,2.00279,2.00245,2.00269,7000000.0
2006-08-29 10:43:00,2.00228,2.00241,2.00205,2.00241,10000000.0
2006-08-29 10:44:00,2.00241,2.0027,2.00241,2.0027,7000000.0
2006-08-29 10:45:00,2.00281,2.00292,2.00271,2.00292,8000000.0
2006-08-29 10:46:00,2.00289,2.00296,2.00279,2.00285,8000000.0
2006-08-29 10:47:00,2.00283,2.00315,2.00276,2.00315,7000000.0
2006-08-29 10:48:00,2.00429,2.00429,2.00388,2.00392,8000000.0
2006-08-29 10:49:00,2.00422,2.00456,2.00397,2.00456,9000000.0
2006-08-29 10:50:00,2.00445,2.00479,2.00434,2.00466,8000000.0
2006-08-29 10:51:00,2.00451,2.00451,2.00391,2.00391,9000000.0
2006-08-29 10:52:00,2.00412,2.0044,2.00412,2.00438,8000000.0
2006-08-29 10:53:00,2.00423,2.00443,2.00416,2.00443,9000000.0
2006-08-29 10:54:00,2.00478,2.00501,2.00463,2.00463,10000000.0
2006-08-29 10:55:00,2.0048,2.0048,2.00421,2.00421,7000000.0
2006-08-29 10:56:00,2.00401,2.00402,2.00218,2.0038,7000000.0
2006-08-29 10:57:00,2.00379,2.00387,2.00374,2.00379,8000000.0
2006-08-29 10:58:00,2.00386,2.00423,2.00386,2.00421,7000000.0
2006-08-29 10:59:00,2.00407,2.00425,2.00399,2.00409,11000000.0
2006-08-29 11:00:00,2.00397,2.00423,2.00263,2.00263,7000000.0
2006-08-29 11:01:00,2.00387,2.00391,2.00374,2.00374,8000000.0
2006-08-29 11:02:00,2.00368,2.00381,2.00367,2.00371,7000000.0
2006-08-29 11:03:00,2.00371,2.00397,2.00371,2.00391,11000000.0
2006-08-29 11:04:00,2.00396,2.00396,2.00379,2.0038,11000000.0
2006-08-29 11:05:00,2.00397,2.00413,2.00395,2.00413,7000000.0
2006-08-29 11:06:00,2.00412,2.00421,2.0041,2.00416,8000000.0
2006-08-29 11:07:00,2.00407,2.00407,2.00381,2.00381,7000000.0
2006-08-29 11:08:00,2.00384,2.00408,2.00384,2.00405,9000000.0
2006-08-29 11:09:00,2.004,2.00414,2.004,2.00414,8000000.0
2006-08-29 11:10:00,2.00415,2.00415,2.00348,2.00352,8000000.0
2006-08-29 11:11:00,2.00345,2.00368,2.00337,2.00367,10000000.0
2006-08-29 11:12:00,2.00365,2.00384,2.00356,2.00384,7000000.0
2006-08-29 11:13:00,2.00386,2.00386,2.00342,2.0038,11000000.0
2006-08-29 11:14:00,2.00369,2.00394,2.00359,2.00359,11000000.0
2006-08-29 11:15:00,2.0037,2.0037,2.00332,2.00332,7000000.0
2006-08-29 11:16:00,2.00344,2.00361,2.00343,2.00343,7000000.0
2006-08-29 11:17:00,2.00329,2.00329,2.00302,2.00311,7000000.0
2006-08-29 11:18:00,2.00321,2.00329,2.00292,2.00312,10000000.0
2006-08-29 11:19:00,2.0032,2.00347,2.00319,2.00327,11000000.0
2006-08-29 11:20:00,2.00318,2.00319,2.00304,2.00308,8000000.0
2006-08-29 11:21:00,2.00285,2.00285,2.00265,2.00269,7000000.0
2006-08-29 11:22:00,2.0025,2.0025,2.00193,2.00206,8000000.0
2006-08-29 11:23:00,2.00265,2.00265,2.00217,2.00217,8000000.0
2006-08-29 11:24:00,2.00189,2.00189,2.0016,2.00179,7000000.0
2006-08-29 11:25:00,2.00163,2.00181,2.00157,2.00181,8000000.0
2006-08-29 11:26:00,2.00196,2.00218,2.00184,2.00187,11000000.0
2006-08-29 11:27:00,2.00184,2.00184,2.00156,2.00164,8000000.0
2006-08-29 11:28:00,2.0014,2.00153,2.00109,2.00153,7000000.0
2006-08-29 11:29:00,2.00148,2.00148,2.00111,2.00111,8000000.0
2006-08-29 11:30:00,2.00077,2.00077,2.00018,2.00028,7000000.0
2006-08-29 11:31:00,2.00033,2.00063,2.0003,2.00031,11000000.0
2006-08-29 11:32:00,2.00034,2.00035,2.00023,2.00025,11000000.0
2006-08-29 11:33:00,2.00008,2.00008,1.99982,2.00003,7000000.0
2006-08-29 11:34:00,1.99979,1.99981,1.99963,1.9998,7000000.0
2006-08-29 11:35:00,1.99985,1.9999,1.99968,1.9999,10000000.0
2006-08-29 11:36:00,1.99988,1.99991,1.99958,1.99958,8000000.0
2006-08-29 11:37:00,1.99937,1.99971,1.99924,1.99924,8000000.0
2006-08-29 11:38:00,1.99908,1.99936,1.99908,1.99936,9000000.0
2006-08-29 11:39:00,1.99897,1.99937,1.99897,1.99937,9000000.0
2006-08-29 11:40:00,1.99929,1.99929,1.99876,1.99886,11000000.0
2006-08-29 11:41:00,1.99883,1.999,1.99875,1.99882,11000000.0
2006-08-29 11:42:00,1.99855,1.9986,1.99836,1.99837,11000000.0
2006-08-29 11:43:00,1.99835,1.99856,1.99829,1.99829,7000000.0
2006-08-29 11:44:00,1.99849,1.99873,1.99849,1.99873,7000000.0
2006-08-29 11:45:00,1.99843,1.99862,1.99837,1.99837,11000000.0
2006-08-29 11:46:00,1.99837,1.99912,1.99837,1.99905,7000000.0
2006-08-29 11:47:00,1.999,1.999,1.99806,1.99806,9000000.0
2006-08-29 11:48:00,1.99724,1.99755,1.99703,1.99755,10000000.0
2006-08-29 11:49:00,1.99747,1.99747,1.99701,1.99701,7000000.0
2006-08-29 11:50:00,1.99704,1.99711,1.99694,1.99694,7000000.0
2006-08-29 11:51:00,1.99688,1.99688,1.9964,1.9967,8000000.0
2006-08-29 11:52:00,1.99621,1.99621,1.99552,1.99552,10000000.0
2006-08-29 11:53:00,1.9957,1.9957,1.99535,1.99547,10000000.0
2006-08-29 11:54:00,1.99547,1.99565,1.99547,1.9955,9000000.0
2006-08-29 11:55:00,1.99531,1.99531,1.99484,1.99484,8000000.0
2006-08-29 11:56:00,1.99506,1.99525,1.99487,1.99525,11000000.0
2006-08-29 11:57:00,1.99552,1.99552,1.99518,1.99518,8000000.0
2006-08-29 11:58:00,1.99513,1.99527,1.995,1.995,9000000.0
2006-08-29 11:59:00,1.9948,1.99605,1.9948,1.99605,7000000.0
2006-08-29 12:00:00,1.99634,1.99642,1.99609,1.99609,7000000.0
2006-08-29 12:01:00,1.9955,1.99611,1.9955,1.99611,10000000.0
2006-08-29 12:02:00,1.9962,1.9962,1.9957,1.9957,10000000.0
2006-08-29 12:03:00,1.99512,1.99523,1.99493,1.99493,7000000.0
2006-08-29 12:04:00,1.99471,1.99471,1.99429,1.99436,9000000.0
2006-08-29 12:05:00,1.99419,1.99421,1.9936,1.9936,11000000.0
2006-08-29 12:06:00,1.99344,1.99344,1.99275,1.99275,7000000.0
2006-08-29 12:07:00,1.99271,1.99309,1.99271,1.99298,7000000.0
2006-08-29 12:08:00,1.99297,1.99297,1.99281,1.99283,9000000.0
2006-08-29 12:09:00,1.99314,1.99314,1.99254,1.99254,8000000.0
2006-08-29 12:10:00,1.99286,1.99292,1.99277,1.99277,8000000.0
2006-08-29 12:11:00,1.99313,1.99344,1.99313,1.99321,7000000.0
2006-08-29 12:12:00,1.99326,1.99336,1.99315,1.99327,7000000.0
2006-08-29 12:13:00,1.99338,1.99361,1.99322,1.99348,10000000.0
2006-08-29 12:14:00,1.99332,1.99352,1.99332,1.99351,8000000.0
2006-08-29 12:15:00,1.99332,1.99337,1.99309,1.99337,8000000.0
2006-08-29 12:16:00,1.99318,1.99347,1.99318,1.99347,8000000.0
2006-08-29 12:17:00,1.99349,1.99349,1.99336,1.99337,8000000.0
2006-08-29 12:18:00,1.99299,1.99304,1.99271,1.99304,11000000.0
2006-08-29 12:19:00,1.99285,1.99316,1.99285,1.99316,9000000.0
2006-08-29 12:20:00,1.99315,1.99315,1.99276,1.99303,10000000.0
2006-08-29 12:21:00,1.9932,1.99461,1.99185,1.99185,7000000.0
2006-08-29 12:22:00,1.99283,1.99309,1.99273,1.99309,8000000.0
2006-08-29 12:23:00,1.99286,1.99299,1.99282,1.99282,7000000.0
2006-08-29 12:24:00,1.99288,1.99305,1.99285,1.99299,7000000.0
2006-08-29 12:25:00,1.99276,1.99282,1.99268,1.99275,9000000.0
2006-08-29 12:26:00,1.99277,1.9929,1.99275,1.99286,8000000.0
2006-08-29 12:27:00,1.99286,1.99306,1.9926,1.9926,10000000.0
2006-08-29 12:28:00,1.99292,1.9931,1.99285,1.99297,9000000.0
2006-08-29 12:29:00,1.99272,1.99309,1.99272,1.99309,9000000.0
2006-08-29 12:31:00,1.99279,1.99279,1.99254,1.9926,11000000.0
2006-08-29 12:32:00,1.99249,1.99255,1.99225,1.99225,7000000.0
2006-08-29 12:33:00,1.99197,1.99212,1.99197,1.99198,7000000.0
2006-08-29 12:34:00,1.99162,1.99164,1.99114,1.99114,7000000.0
2006-08-29 12:35:00,1.9911,1.9911,1.99048,1.99048,8000000.0
2006-08-29 12:36:00,1.99052,1.99096,1.99051,1.99084,8000000.0
2006-08-29 12:37:00,1.99071,1.99096,1.99071,1.99096,9000000.0
2006-08-29 12:38:00,1.99089,1.99124,1.99089,1.99124,8000000.0
2006-08-29 12:39:00,1.99111,1.99146,1.99111,1.99144,9000000.0
2006-08-29 12:40:00,1.99139,1.99139,1.99109,1.99109,7000000.0
2006-08-29 12:41:00,1.99113,1.9912,1.99105,1.99105,8000000.0
2006-08-29 12:42:00,1.99128,1.99139,1.99128,1.99131,9000000.0
2006-08-29 12:43:00,1.99114,1.99138,1.99099,1.99099,9000000.0
2006-08-29 12:44:00,1.99119,1.99142,1.99093,1.99142,8000000.0
2006-08-29 12:45:00,1.99139,1.99139,1.99089,1.99129,10000000.0
2006-08-29 12:46:00,1.99107,1.99131,1.99107,1.99128,9000000.0
2006-08-29 12:47:00,1.9916,1.9916,1.99129,1.99129,10000000.0
2006-08-29 12:48:00,1.99114,1.99142,1.99114,1.99142,11000000.0
2006-08-29 12:49:00,1.99141,1.99209,1.99138,1.99209,7000000.0
2006-08-29 12:50:00,1.99163,1.99166,1.99145,1.99159,7000000.0
2006-08-29 12:51:00,1.99168,1.99187,1.99166,1.99187,8000000.0
2006-08-29 12:53:00,1.99192,1.99192,1.99165,1.9918,8000000.0
2006-08-29 12:54:00,1.99237,1.99276,1.99237,1.9926,7000000.0
2006-08-29 12:55:00,1.9921,1.9921,1.99161,1.99161,8000000.0
2006-08-29 12:56:00,1.9914,1.99146,1.99112,1.99112,7000000.0
2006-08-29 12:57:00,1.99098,1.99112,1.99096,1.99107,7000000.0
2006-08-29 12:58:00,1.99114,1.99125,1.99099,1.99099,8000000.0
2006-08-29 12:59:00,1.99086,1.99086,1.99063,1.99078,7000000.0
2006-08-29 13:00:00,1.99067,1.99067,1.99026,1.99026,8000000.0
2006-08-29 13:01:00,1.98996,1.99034,1.98996,1.99028,8000000.0
2006-08-29 13:02:00,1.99009,1.99086,1.99009,1.99086,7000000.0
2006-08-29 13:03:00,1.99117,1.99135,1.99101,1.99135,8000000.0
2006-08-29 13:05:00,1.99135,1.99141,1.99083,1.99083,8000000.0
2006-08-29 13:06:00,1.99113,1.99123,1.99096,1.99114,7000000.0
2006-08-29 13:07:00,1.99139,1.99142,1.99129,1.9914,7000000.0
2006-08-29 13:08:00,1.99132,1.99132,1.99105,1.99111,10000000.0
2006-08-29 13:09:00,1.99114,1.99114,1.99081,1.99087,7000000.0
2006-08-29 13:10:00,1.99072,1.99084,1.99059,1.99073,9000000.0
2006-08-29 13:11:00,1.99086,1.99092,1.99065,1.99086,8000000.0
2006-08-29 13:12:00,1.99075,1.99112,1.99071,1.99112,8000000.0
2006-08-29 13:13:00,1.99122,1.99144,1.99122,1.99144,9000000.0
2006-08-29 13:14:00,1.99155,1.99155,1.99124,1.99149,7000000.0
2006-08-29 13:15:00,1.99136,1.99136,1.99117,1.99136,8000000.0
2006-08-29 13:17:00,1.99178,1.99183,1.99163,1.99183,9000000.0
2006-08-29 13:18:00,1.99184,1.99194,1.9917,1.99194,10000000.0
2006-08-29 13:19:00,1.9919,1.99193,1.99178,1.9918,8000000.0
2006-08-29 13:20:00,1.99173,1.99173,1.99142,1.99154,8000000.0
2006-08-29 13:21:00,1.99169,1.99193,1.99169,1.99182,7000000.0
2006-08-29 13:22:00,1.99174,1.99174,1.99122,1.99122,11000000.0
2006-08-29 13:23:00,1.99084,1.99084,1.99065,1.99081,8000000.0
2006-08-29 13:24:00,1.9909,1.99107,1.99082,1.99107,7000000.0
2006-08-29 13:25:00,1.9911,1.99121,1.99104,1.99104,11000000.0
2006-08-29 13:26:00,1.99122,1.99158,1.99122,1.99158,10000000.0
2006-08-29 13:27:00,1.99155,1.99171,1.99153,1.99162,8000000.0
2006-08-29 13:29:00,1.99177,1.99184,1.99175,1.99175,17000000.0
2006-08-29 13:30:00,1.99167,1.99187,1.99167,1.99187,7000000.0
2006-08-29 13:31:00,1.9919,1.99194,1.99181,1.99181,9000000.0
2006-08-29 13:32:00,1.99186,1.99218,1.99186,1.99218,14000000.0
2006-08-29 13:33:00,1.99255,1.99262,1.99251,1.9926,14000000.0
2006-08-29 13:34:00,1.99264,1.99276,1.99264,1.99265,31000000.0
2006-08-29 13:35:00,1.99261,1.99284,1.99234,1.99234,17000000.0
2006-08-29 13:36:00,1.9923,1.99263,1.9923,1.9926,24000000.0
2006-08-29 13:37:00,1.99261,1.99261,1.99235,1.99235,10000000.0
2006-08-29 13:38:00,1.99214,1.9923,1.99193,1.99223,18000000.0
2006-08-29 13:39:00,1.99196,1.99196,1.99152,1.99152,15000000.0
2006-08-29 13:40:00,1.99143,1.99167,1.99143,1.9915,29000000.0
2006-08-29 13:41:00,1.99141,1.99157,1.99095,1.99152,13000000.0
2006-08-29 13:42:00,1.99079,1.99079,1.99052,1.99052,3000000.0
2006-08-29 13:43:00,1.99034,1.99034,1.99022,1.99023,10000000.0
2006-08-29 13:44:00,1.99063,1.99063,1.99031,1.99041,26000000.0
2006-08-29 13:45:00,1.99015,1.99019,1.98995,1.98995,22000000.0
2006-08-29 13:46:00,1.98987,1.99048,1.98987,1.99044,19000000.0
2006-08-29 13:47:00,1.99,1.99004,1.98828,1.98828,17000000.0
2006-08-29 13:48:00,1.98728,1.98795,1.98728,1.98795,22000000.0
2006-08-29 13:49:00,1.9881,1.98828,1.9881,1.98811,24000000.0
2006-08-29 13:50:00,1.98806,1.98819,1.98804,1.98819,15000000.0
2006-08-29 13:51:00,1.98823,1.98823,1.98802,1.98802,22000000.0
2006-08-29 13:52:00,1.98789,1.98789,1.9876,1.98771,32000000.0
2006-08-29 13:53:00,1.98781,1.98807,1.98781,1.98783,28000000.0
2006-08-29 13:54:00,1.98782,1.98782,1.98763,1.9877,31000000.0
2006-08-29 13:55:00,1.98778,1.98778,1.98742,1.98742,20000000.0
2006-08-29 13:56:00,1.9877,1.98779,1.98763,1.98777,24000000.0
2006-08-29 13:57:00,1.98784,1.98792,1.9878,1.98792,34000000.0
2006-08-29 13:58:00,1.9879,1.9879,1.98769,1.98769,16000000.0
2006-08-29 13:59:00,1.98805,1.98805,1.98782,1.98804,30000000.0
2006-08-29 14:00:00,1.98797,1.98803,1.98788,1.98788,39000000.0
2006-08-29 14:01:00,1.98789,1.98789,1.98745,1.98745,30000000.0
2006-08-29 14:02:00,1.9862,1.9862,1.98586,1.98604,19000000.0
2006-08-29 14:03:00,1.9864,1.98681,1.98634,1.98681,23000000.0
2006-08-29 14:04:00,1.98639,1.98672,1.98634,1.98672,33000000.0
2006-08-29 14:05:00,1.98677,1.98685,1.98661,1.98661,28000000.0
2006-08-29 14:06:00,1.9865,1.9865,1.98623,1.98626,31000000.0
2006-08-29 14:07:00,1.98627,1.98627,1.98576,1.98576,31000000.0
2006-08-29 14:08:00,1.98577,1.98587,1.98571,1.98587,27000000.0
2006-08-29 14:09:00,1.98604,1.98604,1.98574,1.98574,27000000.0
2006-08-29 14:10:00,1.98559,1.98631,1.98559,1.9862,24000000.0
2006-08-29 14:11:00,1.98663,1.98663,1.98617,1.98618,21000000.0
2006-08-29 14:12:00,1.98596,1.98642,1.98596,1.98637,22000000.0
2006-08-29 14:14:00,1.9865,1.98651,1.98639,1.98648,21000000.0
2006-08-29 14:15:00,1.98644,1.98649,1.98612,1.98635,25000000.0
2006-08-29 14:16:00,1.98623,1.98658,1.98622,1.98624,26000000.0
2006-08-29 14:17:00,1.98648,1.98653,1.98641,1.98641,32000000.0
2006-08-29 14:18:00,1.98642,1.98652,1.98635,1.98652,27000000.0
2006-08-29 14:19:00,1.98651,1.98651,1.98603,1.98613,35000000.0
2006-08-29 14:20:00,1.98587,1.98611,1.98587,1.98611,32000000.0
2006-08-29 14:21:00,1.98618,1.98624,1.98606,1.98624,39000000.0
2006-08-29 14:22:00,1.98621,1.98622,1.98595,1.98602,22000000.0
2006-08-29 14:23:00,1.98615,1.98648,1.98615,1.98648,40000000.0
2006-08-29 14:24:00,1.98666,1.98668,1.98655,1.98668,10000000.0
2006-08-29 14:25:00,1.98673,1.98681,1.98665,1.98679,35000000.0
2006-08-29 14:26:00,1.98685,1.98695,1.98675,1.98695,18000000.0
2006-08-29 14:27:00,1.98648,1.9866,1.98637,1.98637,28000000.0
2006-08-29 14:28:00,1.98636,1.98657,1.98624,1.98652,21000000.0
2006-08-29 14:29:00,1.9866,1.98674,1.98624,1.98674,16000000.0
2006-08-29 14:30:00,1.98678,1.98696,1.98678,1.98689,25000000.0
2006-08-29 14:31:00,1.9868,1.9868,1.98664,1.98665,26000000.0
2006-08-29 14:32:00,1.98651,1.98651,1.98619,1.98619,32000000.0
2006-08-29 14:33:00,1.98605,1.98642,1.98605,1.98642,20000000.0
2006-08-29 14:34:00,1.98635,1.98636,1.98597,1.98597,25000000.0
2006-08-29 14:35:00,1.98614,1.98614,1.98591,1.98591,23000000.0
2006-08-29 14:36:00,1.98594,1.98611,1.98594,1.9861,11000000.0
2006-08-29 14:37:00,1.98653,1.9866,1.98651,1.98651,41000000.0
2006-08-29 14:38:00,1.98646,1.98646,1.9863,1.9864,54000000.0
2006-08-29 14:39:00,1.98644,1.98669,1.98644,1.98669,36000000.0
2006-08-29 14:40:00,1.98644,1.98644,1.98601,1.98601,36000000.0
2006-08-29 14:41:00,1.98588,1.98588,1.98544,1.98544,41000000.0
2006-08-29 14:42:00,1.98546,1.98591,1.98546,1.98591,19000000.0
2006-08-29 14:43:00,1.98593,1.98594,1.98583,1.98583,20000000.0
2006-08-29 14:44:00,1.98592,1.98604,1.98586,1.98586,25000000.0
2006-08-29 14:45:00,1.9858,1.98594,1.98575,1.98594,33000000.0
2006-08-29 14:46:00,1.98596,1.98625,1.98596,1.98625,11000000.0
2006-08-29 14:47:00,1.98642,1.98708,1.98642,1.98708,7000000.0
2006-08-29 14:48:00,1.98709,1.98711,1.98704,1.98704,21000000.0
2006-08-29 14:49:00,1.98704,1.98757,1.98704,1.98755,32000000.0
2006-08-29 14:51:00,1.98764,1.98764,1.98755,1.98764,37000000.0
2006-08-29 14:52:00,1.98766,1.98774,1.98766,1.98769,17000000.0
2006-08-29 14:53:00,1.98754,1.98783,1.98748,1.98783,22000000.0
2006-08-29 14:54:00,1.98749,1.98749,1.98729,1.98729,17000000.0
2006-08-29 14:55:00,1.98718,1.98725,1.98712,1.98725,7000000.0
2006-08-29 14:56:00,1.98716,1.98736,1.98716,1.98725,21000000.0
2006-08-29 14:57:00,1.98717,1.98719,1.9871,1.98714,12000000.0
2006-08-29 14:58:00,1.98673,1.98683,1.98635,1.98642,31000000.0
2006-08-29 14:59:00,1.98645,1.98653,1.98636,1.98653,20000000.0
2006-08-29 15:00:00,1.98681,1.98712,1.98599,1.98599,32000000.0
2006-08-29 15:01:00,1.9859,1.9859,1.98548,1.98574,14000000.0
2006-08-29 15:02:00,1.98602,1.98608,1.98533,1.98533,26000000.0
2006-08-29 15:03:00,1.98469,1.98469,1.98452,1.98466,30000000.0
2006-08-29 15:04:00,1.98501,1.98536,1.98488,1.9853,29000000.0
2006-08-29 15:05:00,1.98532,1.98558,1.98531,1.98534,28000000.0
2006-08-29 15:06:00,1.98522,1.98528,1.98498,1.98498,16000000.0
2006-08-29 15:07:00,1.98512,1.98551,1.98512,1.98541,26000000.0
2006-08-29 15:08:00,1.98556,1.98567,1.98552,1.98556,25000000.0
2006-08-29 15:09:00,1.98594,1.98618,1.98576,1.98576,34000000.0
2006-08-29 15:10:00,1.9856,1.98589,1.9856,1.98589,36000000.0
2006-08-29 15:11:00,1.98599,1.98631,1.98599,1.98628,27000000.0
2006-08-29 15:12:00,1.98631,1.9866,1.98631,1.9866,26000000.0
2006-08-29 15:13:00,1.98672,1.98672,1.98577,1.98594,41000000.0
2006-08-29 15:14:00,1.98594,1.98716,1.98594,1.98716,30000000.0
2006-08-29 15:15:00,1.98683,1.98683,1.98614,1.98646,21000000.0
2006-08-29 15:16:00,1.98639,1.98639,1.98594,1.98598,9000000.0
2006-08-29 15:17:00,1.98597,1.98597,1.98577,1.98583,26000000.0
2006-08-29 15:18:00,1.98616,1.98635,1.98615,1.98635,10000000.0
2006-08-29 15:19:00,1.98639,1.98639,1.98605,1.98614,16000000.0
2006-08-29 15:20:00,1.98585,1.98595,1.98585,1.98589,20000000.0
2006-08-29 15:21:00,1.98593,1.986,1.9857,1.98585,12000000.0
2006-08-29 15:22:00,1.98534,1.98534,1.98479,1.98479,22000000.0
2006-08-29 15:23:00,1.98444,1.98459,1.98436,1.98457,36000000.0
2006-08-29 15:24:00,1.98455,1.98468,1.9843,1.98468,8000000.0
2006-08-29 15:25:00,1.98458,1.98458,1.9841,1.9841,14000000.0
2006-08-29 15:26:00,1.98479,1.98499,1.98479,1.98496,40000000.0
2006-08-29 15:27:00,1.98492,1.98492,1.98472,1.98472,32000000.0
2006-08-29 15:28:00,1.98491,1.98511,1.98483,1.98506,55000000.0
2006-08-29 15:29:00,1.9851,1.9851,1.98315,1.98497,47000000.0
2006-08-29 15:30:00,1.98362,1.98662,1.98362,1.98533,71000000.0
2006-08-29 15:31:00,1.98488,1.98491,1.9848,1.9848,58000000.0
2006-08-29 15:32:00,1.98476,1.98481,1.98471,1.9848,25000000.0
2006-08-29 15:33:00,1.9848,1.98483,1.98477,1.98481,32000000.0
2006-08-29 15:35:00,1.98475,1.98476,1.98449,1.98473,30000000.0
2006-08-29 15:36:00,1.98492,1.98515,1.98491,1.98515,23000000.0
2006-08-29 15:37:00,1.98511,1.98511,1.98478,1.98482,24000000.0
2006-08-29 15:38:00,1.98457,1.98457,1.98432,1.98444,61000000.0
2006-08-29 15:39:00,1.98462,1.98462,1.98435,1.98458,40000000.0
2006-08-29 15:40:00,1.98438,1.98438,1.98373,1.98373,37000000.0
2006-08-29 15:41:00,1.98363,1.98363,1.9834,1.98362,43000000.0
2006-08-29 15:42:00,1.98369,1.98369,1.98354,1.98354,41000000.0
2006-08-29 15:43:00,1.98383,1.98403,1.98375,1.98403,30000000.0
2006-08-29 15:44:00,1.98414,1.98414,1.98395,1.98403,29000000.0
2006-08-29 15:45:00,1.98412,1.98414,1.98402,1.98406,36000000.0
2006-08-29 15:46:00,1.98382,1.98391,1.98379,1.98386,24000000.0
2006-08-29 15:47:00,1.98395,1.98406,1.98391,1.98395,31000000.0
2006-08-29 15:48:00,1.9837,1.9837,1.98349,1.98368,33000000.0
2006-08-29 15:49:00,1.98351,1.98363,1.98341,1.98363,25000000.0
2006-08-29 15:50:00,1.98364,1.98404,1.98364,1.98404,11000000.0
2006-08-29 15:51:00,1.98418,1.98448,1.98418,1.98426,37000000.0
2006-08-29 15:52:00,1.98418,1.98418,1.98392,1.98392,23000000.0
2006-08-29 15:53:00,1.98414,1.98416,1.98404,1.98412,15000000.0
2006-08-29 15:54:00,1.98373,1.98404,1.98373,1.98404,26000000.0
2006-08-29 15:55:00,1.984,1.98403,1.98376,1.98403,33000000.0
2006-08-29 15:56:00,1.98446,1.98485,1.98446,1.98485,6000000.0
2006-08-29 15:57:00,1.98494,1.98499,1.98484,1.98486,34000000.0
2006-08-29 15:58:00,1.98453,1.98456,1.98436,1.98436,24000000.0
2006-08-29 15:59:00,1.98416,1.98416,1.98384,1.98384,23000000.0
2006-08-29 16:00:00,1.98424,1.9846,1.98424,1.98448,51000000.0
2006-08-29 16:01:00,1.98418,1.98434,1.98399,1.98405,31000000.0
2006-08-29 16:02:00,1.98383,1.98422,1.98377,1.98422,29000000.0
2006-08-29 16:03:00,1.98403,1.98416,1.98394,1.98413,51000000.0
2006-08-29 16:04:00,1.98448,1.9847,1.98448,1.98463,38000000.0
2006-08-29 16:05:00,1.98482,1.98482,1.98453,1.98477,37000000.0
2006-08-29 16:06:00,1.98478,1.98495,1.98467,1.98472,33000000.0
2006-08-29 16:07:00,1.98484,1.98487,1.98468,1.98468,37000000.0
2006-08-29 16:08:00,1.98448,1.98528,1.98448,1.98528,37000000.0
2006-08-29 16:09:00,1.98533,1.98587,1.98533,1.98578,44000000.0
2006-08-29 16:10:00,1.98552,1.98615,1.98552,1.98615,41000000.0
2006-08-29 16:11:00,1.98606,1.98641,1.98606,1.98615,27000000.0
2006-08-29 16:12:00,1.98627,1.98634,1.98618,1.98629,22000000.0
2006-08-29 16:13:00,1.98632,1.98639,1.98626,1.98639,38000000.0
2006-08-29 16:14:00,1.98607,1.98607,1.98566,1.98566,41000000.0
2006-08-29 16:15:00,1.98556,1.98559,1.98505,1.98559,42000000.0
2006-08-29 16:16:00,1.98582,1.98582,1.9854,1.98549,45000000.0
2006-08-29 16:17:00,1.98536,1.98536,1.98528,1.98532,22000000.0
2006-08-29 16:18:00,1.98533,1.98555,1.98533,1.98549,49000000.0
2006-08-29 16:19:00,1.98503,1.98563,1.98503,1.98553,27000000.0
2006-08-29 16:20:00,1.98599,1.98624,1.98599,1.98623,52000000.0
2006-08-29 16:21:00,1.98619,1.98619,1.98508,1.98508,37000000.0
2006-08-29 16:22:00,1.98478,1.98499,1.98452,1.98452,50000000.0
2006-08-29 16:23:00,1.98433,1.98441,1.98404,1.98441,48000000.0
2006-08-29 16:24:00,1.98448,1.98519,1.98448,1.985,44000000.0
2006-08-29 16:25:00,1.9849,1.9849,1.98462,1.98462,28000000.0
2006-08-29 16:26:00,1.98449,1.98466,1.98447,1.98454,41000000.0
2006-08-29 16:27:00,1.98467,1.98489,1.98456,1.98489,46000000.0
2006-08-29 16:28:00,1.98481,1.98481,1.9846,1.9846,34000000.0
2006-08-29 16:29:00,1.98467,1.98485,1.98438,1.9846,24000000.0
2006-08-29 16:30:00,1.98454,1.98467,1.9844,1.98462,43000000.0
2006-08-29 16:31:00,1.98466,1.98481,1.98463,1.98477,36000000.0
2006-08-29 16:32:00,1.98496,1.98584,1.98495,1.98584,34000000.0
2006-08-29 16:33:00,1.98651,1.98671,1.98625,1.98625,41000000.0
2006-08-29 16:34:00,1.98669,1.98698,1.98665,1.98674,29000000.0
2006-08-29 16:35:00,1.98678,1.987,1.98653,1.987,53000000.0
2006-08-29 16:36:00,1.98677,1.98698,1.9867,1.98698,43000000.0
2006-08-29 16:37:00,1.98703,1.98708,1.98693,1.98708,56000000.0
2006-08-29 16:38:00,1.98733,1.98735,1.98715,1.98731,34000000.0
2006-08-29 16:39:00,1.98763,1.98787,1.98757,1.98763,43000000.0
2006-08-29 16:40:00,1.98755,1.98772,1.98723,1.98724,63000000.0
2006-08-29 16:41:00,1.98711,1.98826,1.98711,1.98826,44000000.0
2006-08-29 16:42:00,1.98843,1.98843,1.98811,1.98812,57000000.0
2006-08-29 16:43:00,1.98784,1.98793,1.98759,1.98759,20000000.0
2006-08-29 16:44:00,1.98776,1.98789,1.98763,1.98763,34000000.0
2006-08-29 16:45:00,1.98758,1.98775,1.98745,1.98745,41000000.0
2006-08-29 16:46:00,1.98758,1.98766,1.98751,1.9876,59000000.0
2006-08-29 16:47:00,1.98757,1.98762,1.98739,1.98752,55000000.0
2006-08-29 16:48:00,1.98748,1.98748,1.98713,1.98713,46000000.0
2006-08-29 16:49:00,1.98694,1.98694,1.98676,1.9869,35000000.0
2006-08-29 16:50:00,1.98674,1.98674,1.98636,1.98638,45000000.0
2006-08-29 16:51:00,1.98642,1.98695,1.98642,1.98695,30000000.0
2006-08-29 16:52:00,1.98742,1.98742,1.98684,1.98684,30000000.0
2006-08-29 16:53:00,1.98686,1.98719,1.98686,1.98719,19000000.0
2006-08-29 16:54:00,1.98727,1.98764,1.98727,1.98747,18000000.0
2006-08-29 16:55:00,1.98739,1.98752,1.98725,1.98725,40000000.0
2006-08-29 16:56:00,1.98742,1.98765,1.98728,1.98765,37000000.0
2006-08-29 16:57:00,1.9876,1.98764,1.98751,1.98751,17000000.0
2006-08-29 16:58:00,1.98746,1.98759,1.98738,1.98759,45000000.0
2006-08-29 16:59:00,1.98776,1.98829,1.98776,1.98829,39000000.0
2006-08-29 17:00:00,1.98834,1.98834,1.98785,1.98785,47000000.0
2006-08-29 17:01:00,1.98774,1.98774,1.98745,1.98769,26000000.0
2006-08-29 17:02:00,1.98764,1.98767,1.98744,1.98748,33000000.0
2006-08-29 17:03:00,1.98791,1.98817,1.98781,1.98816,33000000.0
2006-08-29 17:04:00,1.98879,1.9888,1.98765,1.98765,37000000.0
2006-08-29 17:05:00,1.98755,1.98807,1.98755,1.98778,35000000.0
2006-08-29 17:06:00,1.98812,1.98819,1.98762,1.98773,46000000.0
2006-08-29 17:07:00,1.98759,1.98776,1.98745,1.98745,33000000.0
2006-08-29 17:08:00,1.98746,1.98754,1.98727,1.98729,45000000.0
2006-08-29 17:09:00,1.98723,1.98741,1.98712,1.98741,47000000.0
2006-08-29 17:10:00,1.98717,1.98717,1.9868,1.9868,6000000.0
2006-08-29 17:11:00,1.98686,1.98694,1.98675,1.98694,44000000.0
2006-08-29 17:12:00,1.98703,1.98703,1.98661,1.98661,23000000.0
2006-08-29 17:13:00,1.9869,1.98703,1.98684,1.98698,35000000.0
2006-08-29 17:14:00,1.98709,1.98709,1.98688,1.98688,27000000.0
2006-08-29 17:15:00,1.98705,1.98713,1.98687,1.98713,26000000.0
2006-08-29 17:16:00,1.9872,1.98755,1.98701,1.98755,27000000.0
2006-08-29 17:17:00,1.98781,1.98791,1.98779,1.98786,38000000.0
2006-08-29 17:18:00,1.988,1.9881,1.98795,1.98799,29000000.0
2006-08-29 17:19:00,1.98785,1.98789,1.98775,1.98783,19000000.0
2006-08-29 17:20:00,1.9881,1.9881,1.98779,1.98779,29000000.0
2006-08-29 17:21:00,1.98773,1.98795,1.98772,1.98795,26000000.0
2006-08-29 17:22:00,1.98796,1.98813,1.9879,1.98813,30000000.0
2006-08-29 17:23:00,1.98819,1.98836,1.98819,1.98826,32000000.0
2006-08-29 17:24:00,1.98814,1.98822,1.98805,1.98813,23000000.0
2006-08-29 17:25:00,1.98822,1.98863,1.9881,1.98863,20000000.0
2006-08-29 17:26:00,1.98852,1.98853,1.98829,1.98838,18000000.0
2006-08-29 17:27:00,1.98837,1.98839,1.98811,1.98822,44000000.0
2006-08-29 17:28:00,1.98825,1.98848,1.98825,1.98842,39000000.0
2006-08-29 17:29:00,1.98845,1.98846,1.98827,1.98827,36000000.0
2006-08-29 17:30:00,1.98803,1.98809,1.98774,1.98786,61000000.0
2006-08-29 17:31:00,1.98774,1.98825,1.98774,1.98825,62000000.0
2006-08-29 17:32:00,1.98838,1.98838,1.98818,1.98831,54000000.0
2006-08-29 17:33:00,1.98811,1.98821,1.98808,1.98809,64000000.0
2006-08-29 17:34:00,1.98806,1.98825,1.98805,1.98825,60000000.0
2006-08-29 17:35:00,1.988,1.9883,1.988,1.9883,43000000.0
2006-08-29 17:36:00,1.98883,1.98917,1.98883,1.98894,58000000.0
2006-08-29 17:37:00,1.98945,1.98945,1.98913,1.98913,47000000.0
2006-08-29 17:38:00,1.98872,1.98872,1.98841,1.98859,44000000.0
2006-08-29 17:39:00,1.98848,1.98887,1.98848,1.98887,41000000.0
2006-08-29 17:40:00,1.98887,1.98905,1.98887,1.98905,59000000.0
2006-08-29 17:41:00,1.98896,1.98903,1.98882,1.98903,50000000.0
2006-08-29 17:42:00,1.989,1.98907,1.98896,1.98903,37000000.0
2006-08-29 17:43:00,1.98908,1.98913,1.98898,1.98898,33000000.0
2006-08-29 17:44:00,1.98849,1.98868,1.98801,1.98801,46000000.0
2006-08-29 17:45:00,1.98791,1.98823,1.98786,1.98807,49000000.0
2006-08-29 17:46:00,1.98806,1.98809,1.98792,1.98794,56000000.0
2006-08-29 17:47:00,1.988,1.98824,1.98794,1.98824,65000000.0
2006-08-29 17:48:00,1.98841,1.98886,1.98841,1.98886,61000000.0
2006-08-29 17:49:00,1.98861,1.98861,1.98802,1.98815,72000000.0
2006-08-29 17:50:00,1.98815,1.98835,1.98805,1.98817,53000000.0
2006-08-29 17:51:00,1.98796,1.98813,1.98783,1.98805,54000000.0
2006-08-29 17:52:00,1.98812,1.9882,1.98812,1.98819,51000000.0
2006-08-29 17:53:00,1.98832,1.98838,1.98831,1.98837,42000000.0
2006-08-29 17:54:00,1.98834,1.98834,1.98819,1.9882,32000000.0
2006-08-29 17:56:00,1.98849,1.98865,1.98848,1.98848,47000000.0
2006-08-29 17:57:00,1.98835,1.98844,1.98823,1.98842,34000000.0
2006-08-29 17:58:00,1.9886,1.98872,1.98859,1.98872,44000000.0
2006-08-29 17:59:00,1.98892,1.98934,1.98892,1.98934,39000000.0
2006-08-29 18:00:00,1.98942,1.98949,1.98928,1.98949,32000000.0
2006-08-29 18:01:00,1.98942,1.98942,1.98906,1.98912,52000000.0
2006-08-29 18:02:00,1.98904,1.9892,1.98904,1.9892,30000000.0
2006-08-29 18:03:00,1.98916,1.98916,1.98888,1.98892,38000000.0
2006-08-29 18:04:00,1.98888,1.98915,1.98887,1.9889,38000000.0
2006-08-29 18:05:00,1.98896,1.98923,1.98887,1.98923,36000000.0
2006-08-29 18:06:00,1.98963,1.98976,1.98918,1.98976,32000000.0
2006-08-29 18:07:00,1.98994,1.99005,1.98994,1.99001,38000000.0
2006-08-29 18:08:00,1.98994,1.99001,1.98993,1.99001,56000000.0
2006-08-29 18:09:00,1.98974,1.99002,1.98974,1.98985,34000000.0
2006-08-29 18:11:00,1.98981,1.98996,1.98968,1.98996,34000000.0
2006-08-29 18:12:00,1.99047,1.99063,1.99045,1.99045,24000000.0
2006-08-29 18:13:00,1.9903,1.99039,1.99029,1.99031,30000000.0
2006-08-29 18:14:00,1.99012,1.99053,1.99012,1.9905,22000000.0
2006-08-29 18:15:00,1.99094,1.99138,1.99094,1.99112,21000000.0
2006-08-29 18:16:00,1.99102,1.99117,1.99097,1.99114,66000000.0
2006-08-29 18:17:00,1.99106,1.99106,1.9907,1.99087,60000000.0
2006-08-29 18:18:00,1.99083,1.99085,1.99076,1.99076,33000000.0
2006-08-29 18:19:00,1.99075,1.99077,1.99059,1.99076,46000000.0
2006-08-29 18:21:00,1.99084,1.99084,1.99059,1.99059,37000000.0
2006-08-29 18:22:00,1.99051,1.99051,1.99012,1.99012,49000000.0
2006-08-29 18:23:00,1.99003,1.99004,1.98976,1.98978,34000000.0
2006-08-29 18:24:00,1.98954,1.98985,1.98954,1.98964,47000000.0
2006-08-29 18:25:00,1.98966,1.9901,1.98966,1.9901,31000000.0
2006-08-29 18:26:00,1.99026,1.99042,1.99026,1.99038,43000000.0
2006-08-29 18:27:00,1.99041,1.99056,1.99014,1.99056,35000000.0
2006-08-29 18:28:00,1.99059,1.99059,1.99023,1.99053,18000000.0
2006-08-29 18:29:00,1.99038,1.99046,1.99027,1.99027,24000000.0
2006-08-29 18:30:00,1.99017,1.99031,1.99005,1.99005,32000000.0
2006-08-29 18:31:00,1.99008,1.99028,1.99008,1.99026,46000000.0
2006-08-29 18:32:00,1.99037,1.99039,1.99022,1.99027,55000000.0
2006-08-29 18:33:00,1.99025,1.99029,1.99013,1.99026,29000000.0
2006-08-29 18:34:00,1.99061,1.99078,1.99049,1.99049,32000000.0
2006-08-29 18:35:00,1.99021,1.99063,1.99002,1.99063,47000000.0
2006-08-29 18:36:00,1.99107,1.99107,1.99063,1.99063,65000000.0
2006-08-29 18:37:00,1.99043,1.9906,1.99043,1.9905,63000000.0
2006-08-29 18:38:00,1.99037,1.99039,1.99029,1.99029,61000000.0
2006-08-29 18:40:00,1.99041,1.99056,1.99029,1.99056,52000000.0
2006-08-29 18:42:00,1.99051,1.99051,1.99033,1.9904,40000000.0
2006-08-29 18:43:00,1.99069,1.99074,1.99069,1.99074,39000000.0
2006-08-29 18:44:00,1.99077,1.99083,1.99077,1.99083,33000000.0
2006-08-29 18:45:00,1.99075,1.99089,1.99059,1.99089,57000000.0
2006-08-29 18:46:00,1.99076,1.99085,1.99045,1.99055,61000000.0
2006-08-29 18:47:00,1.99074,1.99074,1.99048,1.99048,41000000.0
2006-08-29 18:48:00,1.99081,1.99088,1.99078,1.99086,26000000.0
2006-08-29 18:49:00,1.99079,1.99087,1.99068,1.99071,31000000.0
2006-08-29 18:50:00,1.99071,1.99078,1.99062,1.99078,37000000.0
2006-08-29 18:51:00,1.99076,1.99076,1.9907,1.9907,17000000.0
2006-08-29 18:52:00,1.99059,1.99059,1.99017,1.99021,33000000.0
2006-08-29 18:53:00,1.99016,1.99029,1.98989,1.99029,31000000.0
2006-08-29 18:54:00,1.99033,1.99055,1.99033,1.99055,11000000.0
2006-08-29 18:55:00,1.9905,1.9905,1.99005,1.99005,22000000.0
2006-08-29 18:57:00,1.98999,1.99023,1.98999,1.99023,15000000.0
2006-08-29 18:58:00,1.99033,1.9904,1.99029,1.9904,19000000.0
2006-08-29 18:59:00,1.99008,1.99017,1.99008,1.99017,26000000.0
2006-08-29 19:00:00,1.99021,1.99067,1.99021,1.99067,12000000.0
2006-08-29 19:01:00,1.99064,1.99071,1.99058,1.9906,18000000.0
2006-08-29 19:02:00,1.99063,1.99077,1.99059,1.99077,23000000.0
2006-08-29 19:03:00,1.99081,1.99087,1.99081,1.99081,21000000.0
2006-08-29 19:04:00,1.99071,1.99082,1.99059,1.99077,55000000.0
2006-08-29 19:05:00,1.99077,1.99078,1.9907,1.99077,42000000.0
2006-08-29 19:06:00,1.99065,1.99082,1.99044,1.99044,63000000.0
2006-08-29 19:07:00,1.99045,1.99077,1.99032,1.99077,39000000.0
2006-08-29 19:08:00,1.99054,1.99077,1.9904,1.99077,32000000.0
2006-08-29 19:09:00,1.99092,1.99092,1.99047,1.99057,56000000.0
2006-08-29 19:10:00,1.99053,1.99068,1.99051,1.99068,27000000.0
2006-08-29 19:11:00,1.99084,1.99091,1.99068,1.9908,36000000.0
2006-08-29 19:12:00,1.99085,1.99086,1.99078,1.99078,25000000.0
2006-08-29 19:13:00,1.99085,1.99087,1.99078,1.99087,23000000.0
2006-08-29 19:14:00,1.99089,1.99099,1.99083,1.99099,37000000.0
2006-08-29 19:15:00,1.99105,1.9911,1.99072,1.99072,17000000.0
2006-08-29 19:16:00,1.99096,1.99096,1.99065,1.99069,23000000.0
2006-08-29 19:17:00,1.99065,1.99066,1.99056,1.99056,17000000.0
2006-08-29 19:18:00,1.99055,1.99056,1.99049,1.99051,30000000.0
2006-08-29 19:19:00,1.9905,1.99087,1.9905,1.99087,36000000.0
2006-08-29 19:20:00,1.9909,1.9909,1.99072,1.99078,23000000.0
2006-08-29 19:22:00,1.99083,1.9909,1.99067,1.99084,25000000.0
2006-08-29 19:23:00,1.99094,1.99095,1.99088,1.99088,12000000.0
2006-08-29 19:24:00,1.99089,1.99105,1.99069,1.99105,39000000.0
2006-08-29 19:25:00,1.99105,1.99114,1.9909,1.99091,49000000.0
2006-08-29 19:26:00,1.99087,1.99119,1.99087,1.99116,48000000.0
2006-08-29 19:27:00,1.99113,1.9912,1.99103,1.99112,51000000.0
2006-08-29 19:28:00,1.99119,1.99119,1.99111,1.99113,40000000.0
2006-08-29 19:29:00,1.99112,1.99131,1.99096,1.99125,28000000.0
2006-08-29 19:30:00,1.99126,1.99127,1.99092,1.991,32000000.0
2006-08-29 19:31:00,1.99091,1.99123,1.99091,1.99117,28000000.0
2006-08-29 19:32:00,1.99134,1.99163,1.99133,1.99148,31000000.0
2006-08-29 19:33:00,1.99154,1.99154,1.99115,1.99115,14000000.0
2006-08-29 19:34:00,1.99126,1.9914,1.99108,1.99136,49000000.0
2006-08-29 19:35:00,1.99146,1.99157,1.99142,1.99157,28000000.0
2006-08-29 19:36:00,1.99156,1.99164,1.99152,1.99153,16000000.0
2006-08-29 19:37:00,1.99139,1.99145,1.99127,1.99139,26000000.0
2006-08-29 19:39:00,1.99139,1.99149,1.9913,1.99131,13000000.0
2006-08-29 19:40:00,1.99116,1.99125,1.99101,1.99101,16000000.0
2006-08-29 19:41:00,1.99115,1.99139,1.99109,1.99139,17000000.0
2006-08-29 19:42:00,1.99139,1.99165,1.99136,1.99159,19000000.0
2006-08-29 19:43:00,1.99161,1.99166,1.99153,1.99154,21000000.0
2006-08-29 19:45:00,1.99154,1.99183,1.99146,1.99165,33000000.0
2006-08-29 19:46:00,1.99206,1.99344,1.99206,1.99337,18000000.0
2006-08-29 19:47:00,1.99356,1.99356,1.9932,1.9932,22000000.0
2006-08-29 19:48:00,1.99327,1.9934,1.99324,1.99324,18000000.0
2006-08-29 19:50:00,1.99328,1.99351,1.99325,1.99325,23000000.0
2006-08-29 19:51:00,1.99323,1.99323,1.99133,1.99317,7000000.0
2006-08-29 19:52:00,1.99319,1.9934,1.99315,1.99315,15000000.0
2006-08-29 19:53:00,1.99333,1.99335,1.993,1.99304,21000000.0
2006-08-29 19:54:00,1.99295,1.99318,1.99295,1.99315,9000000.0
2006-08-29 19:55:00,1.99277,1.99277,1.99212,1.99245,30000000.0
2006-08-29 19:56:00,1.99241,1.99275,1.99241,1.99275,20000000.0
2006-08-29 19:57:00,1.99298,1.99298,1.99265,1.99265,12000000.0
2006-08-29 19:58:00,1.99232,1.99243,1.99219,1.99219,13000000.0
2006-08-29 19:59:00,1.99211,1.99246,1.99145,1.99145,31000000.0
2006-08-29 20:00:00,1.99117,1.99354,1.99117,1.99329,23000000.0
2006-08-29 20:01:00,1.99382,1.99445,1.99382,1.99384,13000000.0
2006-08-29 20:02:00,1.99272,1.99314,1.99228,1.99301,20000000.0
2006-08-29 20:03:00,1.99284,1.99335,1.99284,1.9931,18000000.0
2006-08-29 20:04:00,1.99308,1.99308,1.99254,1.99279,27000000.0
2006-08-29 20:05:00,1.99332,1.99368,1.99296,1.99368,23000000.0
2006-08-29 20:06:00,1.99352,1.99352,1.99236,1.99236,13000000.0
2006-08-29 20:07:00,1.9914,1.99161,1.99094,1.99094,29000000.0
2006-08-29 20:08:00,1.99085,1.99128,1.99074,1.99074,15000000.0
2006-08-29 20:09:00,1.99113,1.99119,1.99049,1.99049,17000000.0
2006-08-29 20:10:00,1.99011,1.9904,1.99009,1.99039,8000000.0
2006-08-29 20:11:00,1.99032,1.99078,1.99032,1.99072,10000000.0
2006-08-29 20:12:00,1.99095,1.99156,1.99095,1.9911,15000000.0
2006-08-29 20:13:00,1.9919,1.99325,1.9919,1.99325,17000000.0
2006-08-29 20:14:00,1.99276,1.99287,1.99247,1.99287,15000000.0
2006-08-29 20:15:00,1.9933,1.99362,1.99313,1.99313,10000000.0
2006-08-29 20:16:00,1.993,1.99303,1.99231,1.99231,22000000.0
2006-08-29 20:17:00,1.99153,1.99186,1.99133,1.99168,7000000.0
2006-08-29 20:18:00,1.99208,1.99244,1.99208,1.99208,24000000.0
2006-08-29 20:19:00,1.99226,1.99266,1.99226,1.99263,9000000.0
2006-08-29 20:20:00,1.99259,1.99259,1.99206,1.99206,14000000.0
2006-08-29 20:21:00,1.99209,1.99212,1.99175,1.99208,7000000.0
2006-08-29 20:22:00,1.99195,1.99197,1.99182,1.99197,12000000.0
2006-08-29 20:23:00,1.99213,1.99237,1.992,1.992,8000000.0
2006-08-29 20:24:00,1.99189,1.99235,1.99189,1.99221,15000000.0
2006-08-29 20:25:00,1.99187,1.99206,1.99159,1.99175,16000000.0
2006-08-29 20:26:00,1.99171,1.99204,1.99171,1.99204,22000000.0
2006-08-29 20:27:00,1.99246,1.99263,1.99226,1.99263,11000000.0
2006-08-29 20:28:00,1.99281,1.99304,1.99281,1.99299,7000000.0
2006-08-29 20:29:00,1.99311,1.99314,1.99271,1.99271,20000000.0
2006-08-29 20:30:00,1.99286,1.99333,1.99286,1.99296,27000000.0
2006-08-29 20:31:00,1.99325,1.99347,1.99317,1.99346,8000000.0
2006-08-29 20:32:00,1.99325,1.99325,1.99284,1.99284,20000000.0
2006-08-29 20:33:00,1.9931,1.9931,1.99241,1.99253,14000000.0
2006-08-29 20:34:00,1.99227,1.99243,1.99227,1.99231,28000000.0
2006-08-29 20:35:00,1.99233,1.99267,1.99232,1.99232,23000000.0
2006-08-29 20:36:00,1.99256,1.9928,1.99251,1.99252,11000000.0
2006-08-29 20:37:00,1.99192,1.99266,1.99192,1.99266,7000000.0
2006-08-29 20:38:00,1.99253,1.99307,1.99253,1.99307,10000000.0
2006-08-29 20:39:00,1.99329,1.99332,1.99273,1.99273,9000000.0
2006-08-29 20:40:00,1.99274,1.993,1.99259,1.99259,8000000.0
2006-08-29 20:41:00,1.99276,1.99276,1.99264,1.99273,8000000.0
2006-08-29 20:42:00,1.99275,1.99278,1.99261,1.99261,15000000.0
2006-08-29 20:43:00,1.9927,1.99281,1.9927,1.99281,12000000.0
2006-08-29 20:44:00,1.9927,1.9927,1.99258,1.9926,7000000.0
2006-08-29 20:45:00,1.99255,1.99257,1.99235,1.99241,12000000.0
2006-08-29 20:46:00,1.99272,1.99309,1.99236,1.99236,9000000.0
2006-08-29 20:47:00,1.99234,1.99258,1.99234,1.99258,11000000.0
2006-08-29 20:48:00,1.99248,1.99248,1.99208,1.99222,11000000.0
2006-08-29 20:49:00,1.99287,1.9932,1.99287,1.9932,18000000.0
2006-08-29 20:50:00,1.99309,1.99317,1.99306,1.99311,7000000.0
2006-08-29 20:51:00,1.99276,1.99326,1.99276,1.99316,18000000.0
2006-08-29 20:52:00,1.99323,1.99323,1.99288,1.99298,15000000.0
2006-08-29 20:53:00,1.99321,1.99342,1.99307,1.99307,8000000.0
2006-08-29 20:54:00,1.993,1.99327,1.993,1.9931,10000000.0
2006-08-29 20:55:00,1.99278,1.99316,1.99278,1.99316,5000000.0
2006-08-29 20:56:00,1.99322,1.99322,1.99305,1.99314,8000000.0
2006-08-29 20:57:00,1.99308,1.99373,1.99308,1.99373,18000000.0
2006-08-29 20:58:00,1.99385,1.99385,1.99358,1.99359,14000000.0
2006-08-29 20:59:00,1.99348,1.99357,1.99348,1.99356,8000000.0
2006-08-29 21:00:00,1.9935,1.9935,1.99332,1.99333,7000000.0
2006-08-29 21:01:00,1.9932,1.99322,1.99313,1.99315,16000000.0
2006-08-29 21:02:00,1.99286,1.99302,1.99285,1.99302,8000000.0
2006-08-29 21:03:00,1.99314,1.99314,1.99291,1.993,13000000.0
2006-08-29 21:04:00,1.99299,1.99301,1.99292,1.99295,8000000.0
2006-08-29 21:05:00,1.99285,1.99292,1.99278,1.99292,11000000.0
2006-08-29 21:06:00,1.99301,1.99301,1.9928,1.9928,8000000.0
2006-08-29 21:07:00,1.99254,1.99268,1.99252,1.99266,7000000.0
2006-08-29 21:08:00,1.99273,1.99287,1.99273,1.99285,11000000.0
2006-08-29 21:09:00,1.99277,1.99281,1.99275,1.99281,9000000.0
2006-08-29 21:11:00,1.99278,1.99284,1.99276,1.99276,8000000.0
2006-08-29 21:12:00,1.99283,1.99283,1.99084,1.9927,10000000.0
2006-08-29 21:13:00,1.99258,1.99268,1.99258,1.99268,8000000.0
2006-08-29 21:14:00,1.99282,1.99289,1.99276,1.99289,7000000.0
2006-08-29 21:15:00,1.99304,1.99318,1.99304,1.99314,11000000.0
2006-08-29 21:16:00,1.99325,1.99325,1.99317,1.99325,9000000.0
2006-08-29 21:17:00,1.99318,1.99336,1.99307,1.99333,7000000.0
2006-08-29 21:19:00,1.99312,1.99312,1.99291,1.99297,8000000.0
2006-08-29 21:20:00,1.99309,1.99315,1.99307,1.99315,12000000.0
2006-08-29 21:21:00,1.9931,1.99317,1.99299,1.99311,8000000.0
2006-08-29 21:22:00,1.9932,1.99326,1.9932,1.99325,7000000.0
2006-08-29 21:23:00,1.99329,1.99351,1.99329,1.99339,10000000.0
2006-08-29 21:24:00,1.9932,1.9932,1.99286,1.99286,11000000.0
2006-08-29 21:25:00,1.99278,1.99278,1.99251,1.99259,6000000.0
2006-08-29 21:26:00,1.99281,1.99284,1.99266,1.99266,5000000.0
2006-08-29 21:27:00,1.99271,1.99277,1.99271,1.99274,6000000.0
2006-08-29 21:28:00,1.99272,1.99277,1.99265,1.99277,20000000.0
2006-08-29 21:29:00,1.99279,1.99292,1.99272,1.99292,8000000.0
2006-08-29 21:30:00,1.99294,1.99312,1.99294,1.99312,9000000.0
2006-08-29 21:31:00,1.99314,1.99318,1.99307,1.99316,4000000.0
2006-08-29 21:32:00,1.99311,1.99311,1.99291,1.99297,7000000.0
2006-08-29 21:33:00,1.99303,1.99303,1.99286,1.99292,6000000.0
2006-08-29 21:34:00,1.99282,1.99293,1.99282,1.99293,10000000.0
2006-08-29 21:37:00,1.99294,1.99299,1.99283,1.99293,11000000.0
2006-08-29 21:38:00,1.99295,1.99295,1.99256,1.99268,26000000.0
2006-08-29 21:39:00,1.99277,1.99285,1.9927,1.99284,18000000.0
2006-08-29 21:40:00,1.99298,1.99318,1.99298,1.99316,12000000.0
2006-08-29 21:41:00,1.99291,1.99291,1.99252,1.99272,7000000.0
2006-08-29 21:42:00,1.99276,1.99276,1.99267,1.99272,7000000.0
2006-08-29 21:43:00,1.99271,1.99275,1.9926,1.99272,11000000.0
2006-08-29 21:44:00,1.99272,1.99272,1.99254,1.9926,18000000.0
2006-08-29 21:45:00,1.99243,1.99257,1.99243,1.9925,7000000.0
2006-08-29 21:46:00,1.99232,1.99232,1.99199,1.99199,6000000.0
2006-08-29 21:47:00,1.99195,1.99204,1.99195,1.99201,4000000.0
2006-08-29 21:48:00,1.99208,1.99213,1.99207,1.99211,7000000.0
2006-08-29 21:49:00,1.99205,1.99205,1.99192,1.99192,8000000.0
2006-08-29 21:50:00,1.99198,1.992,1.99194,1.992,10000000.0
2006-08-29 21:51:00,1.992,1.99207,1.99196,1.99207,7000000.0
2006-08-29 21:52:00,1.99216,1.99256,1.99215,1.99256,7000000.0
2006-08-29 21:53:00,1.99253,1.9926,1.99218,1.99218,8000000.0
2006-08-29 21:54:00,1.99232,1.99239,1.99232,1.99239,9000000.0
2006-08-29 21:56:00,1.99225,1.99242,1.99225,1.99242,6000000.0
2006-08-29 21:57:00,1.99231,1.99245,1.99231,1.99238,13000000.0
2006-08-29 21:58:00,1.99231,1.99237,1.99223,1.99223,6000000.0
2006-08-29 21:59:00,1.99211,1.99238,1.99204,1.99218,25000000.0
2006-08-29 22:00:00,1.99234,1.99238,1.99222,1.99227,12000000.0
2006-08-29 22:01:00,1.99238,1.99238,1.99211,1.99211,6000000.0
2006-08-29 22:02:00,1.9919,1.99195,1.9919,1.99192,11000000.0
2006-08-29 22:03:00,1.99195,1.99206,1.99195,1.99201,9000000.0
2006-08-29 22:04:00,1.99198,1.99198,1.99175,1.99175,11000000.0
2006-08-29 22:08:00,1.99194,1.99203,1.99194,1.99202,6000000.0
2006-08-29 22:09:00,1.99185,1.99187,1.99175,1.99175,13000000.0
2006-08-29 22:10:00,1.99195,1.99202,1.99189,1.99189,9000000.0
2006-08-29 22:11:00,1.99211,1.99211,1.99194,1.99206,8000000.0
2006-08-29 22:12:00,1.99189,1.99194,1.99183,1.99189,15000000.0
2006-08-29 22:13:00,1.99188,1.99188,1.99182,1.99182,10000000.0
2006-08-29 22:14:00,1.99173,1.99184,1.99173,1.99176,13000000.0
2006-08-29 22:15:00,1.99185,1.99193,1.99184,1.99184,7000000.0
2006-08-29 22:16:00,1.99171,1.99192,1.99171,1.99181,8000000.0
2006-08-29 22:17:00,1.99166,1.99171,1.99165,1.99171,16000000.0
2006-08-29 22:23:00,1.9917,1.99172,1.99166,1.99167,15000000.0
2006-08-29 22:24:00,1.9917,1.99206,1.9917,1.99187,10000000.0
2006-08-29 22:25:00,1.99197,1.99211,1.99197,1.99211,5000000.0
2006-08-29 22:26:00,1.99213,1.99214,1.99191,1.99207,10000000.0
2006-08-29 22:27:00,1.99195,1.99206,1.99195,1.99204,10000000.0
2006-08-29 22:28:00,1.9922,1.99225,1.99214,1.99224,8000000.0
2006-08-29 22:29:00,1.99201,1.99201,1.99189,1.99189,7000000.0
2006-08-29 22:30:00,1.99207,1.99207,1.99199,1.99207,5000000.0
2006-08-29 22:32:00,1.99203,1.9922,1.99203,1.9922,7000000.0
2006-08-29 22:33:00,1.99238,1.99238,1.9922,1.9922,6000000.0
2006-08-29 22:34:00,1.99223,1.99231,1.99205,1.99231,47000000.0
2006-08-29 22:35:00,1.99243,1.99243,1.99224,1.99239,8000000.0
2006-08-29 22:36:00,1.99232,1.99243,1.99232,1.99233,7000000.0
2006-08-29 22:37:00,1.99229,1.99233,1.99222,1.99222,28000000.0
2006-08-29 22:38:00,1.99221,1.9924,1.99221,1.99238,10000000.0
2006-08-29 22:39:00,1.99227,1.99237,1.99226,1.99228,11000000.0
2006-08-29 22:40:00,1.99239,1.99261,1.99239,1.99261,9000000.0
2006-08-29 22:41:00,1.99248,1.99257,1.99243,1.99243,16000000.0
2006-08-29 22:42:00,1.99236,1.99253,1.99235,1.9924,9000000.0
2006-08-29 22:43:00,1.99239,1.99243,1.99236,1.99238,11000000.0
2006-08-29 22:44:00,1.9924,1.9924,1.99233,1.99233,8000000.0
2006-08-29 22:45:00,1.99219,1.99219,1.99209,1.99209,12000000.0
2006-08-29 22:48:00,1.99205,1.99218,1.99205,1.99212,11000000.0
2006-08-29 22:51:00,1.99217,1.9923,1.99212,1.99222,7000000.0
2006-08-29 22:52:00,1.99227,1.99227,1.99211,1.99221,5000000.0
2006-08-29 22:53:00,1.99208,1.9921,1.99199,1.99206,8000000.0
2006-08-29 22:54:00,1.99212,1.99213,1.99201,1.99206,7000000.0
2006-08-29 22:56:00,1.99194,1.99194,1.99184,1.99192,8000000.0
2006-08-29 22:57:00,1.99191,1.99203,1.9917,1.99188,10000000.0
2006-08-29 22:58:00,1.99204,1.99217,1.99202,1.99204,7000000.0
2006-08-29 23:22:00,1.99214,1.99253,1.99214,1.99253,7000000.0
2006-08-29 23:23:00,1.99293,1.99295,1.9919,1.9919,6000000.0
2006-08-29 23:24:00,1.99147,1.99147,1.99125,1.99125,9000000.0
2006-08-29 23:26:00,1.99142,1.99145,1.99139,1.99145,5000000.0
2006-08-29 23:27:00,1.9914,1.9914,1.99122,1.99125,5000000.0
2006-08-29 23:28:00,1.99105,1.99105,1.99093,1.99093,7000000.0
2006-08-29 23:29:00,1.99083,1.99083,1.99066,1.99066,25000000.0
2006-08-29 23:30:00,1.99072,1.99098,1.99072,1.99081,7000000.0
2006-08-29 23:31:00,1.99062,1.99093,1.99062,1.99093,14000000.0
2006-08-29 23:32:00,1.99104,1.99113,1.99093,1.99096,9000000.0
2006-08-29 23:33:00,1.99112,1.99135,1.99112,1.99135,5000000.0
2006-08-29 23:35:00,1.99124,1.99124,1.99111,1.99117,12000000.0
2006-08-29 23:36:00,1.99127,1.9913,1.99106,1.99116,9000000.0
2006-08-29 23:37:00,1.99092,1.99134,1.99092,1.99134,8000000.0
2006-08-29 23:38:00,1.99116,1.99156,1.99116,1.99156,8000000.0
2006-08-29 23:39:00,1.99152,1.99177,1.99145,1.9917,11000000.0
2006-08-29 23:42:00,1.99131,1.99131,1.99092,1.99092,19000000.0
2006-08-29 23:43:00,1.99088,1.99088,1.99076,1.99081,7000000.0
2006-08-29 23:45:00,1.99086,1.99089,1.99071,1.99071,7000000.0
2006-08-29 23:49:00,1.99084,1.99103,1.99079,1.99099,8000000.0
2006-08-29 23:50:00,1.99099,1.99125,1.99099,1.99104,8000000.0
2006-08-29 23:52:00,1.99102,1.9911,1.99101,1.99101,7000000.0
2006-08-29 23:53:00,1.99087,1.99108,1.99079,1.99079,10000000.0
2006-08-29 23:54:00,1.99044,1.99092,1.99044,1.99081,7000000.0
2006-08-29 23:55:00,1.99097,1.99128,1.99097,1.99128,9000000.0
2006-08-29 23:56:00,1.99121,1.99143,1.99116,1.99123,12000000.0
2006-08-29 23:58:00,1.99127,1.99128,1.99078,1.99078,8000000.0
2006-08-29 23:59:00,1.99061,1.99061,1.99045,1.99045,6000000.0
2006-08-30 00:00:00,1.99052,1.99082,1.99052,1.99082,7000000.0
2006-08-30 00:01:00,1.99099,1.99099,1.99066,1.99075,8000000.0
2006-08-30 00:02:00,1.99044,1.99044,1.98998,1.99006,9000000.0
2006-08-30 00:03:00,1.99028,1.99056,1.99028,1.99056,5000000.0
2006-08-30 00:04:00,1.99053,1.99053,1.99019,1.99019,10000000.0
2006-08-30 00:05:00,1.99038,1.99038,1.98996,1.99003,9000000.0
2006-08-30 00:06:00,1.98999,1.98999,1.98976,1.98976,8000000.0
2006-08-30 00:07:00,1.98994,1.99014,1.98986,1.99003,9000000.0
2006-08-30 00:08:00,1.98983,1.99003,1.98983,1.99003,8000000.0
2006-08-30 00:09:00,1.98998,1.99044,1.98998,1.99044,9000000.0
2006-08-30 00:10:00,1.99038,1.99044,1.99036,1.9904,23000000.0
2006-08-30 00:11:00,1.99055,1.99071,1.99052,1.99066,11000000.0
2006-08-30 00:12:00,1.99072,1.99079,1.99058,1.99058,9000000.0
2006-08-30 00:13:00,1.99072,1.99074,1.99069,1.9907,8000000.0
2006-08-30 00:14:00,1.99059,1.99074,1.99059,1.99065,7000000.0
2006-08-30 00:15:00,1.99034,1.99081,1.9901,1.99081,10000000.0
2006-08-30 00:16:00,1.99078,1.99085,1.99077,1.99084,9000000.0
2006-08-30 00:17:00,1.99088,1.99118,1.99088,1.99118,7000000.0
2006-08-30 00:19:00,1.99126,1.99127,1.99106,1.99127,11000000.0
2006-08-30 00:20:00,1.99122,1.99122,1.99087,1.99087,9000000.0
2006-08-30 00:21:00,1.99086,1.9911,1.99071,1.9911,8000000.0
2006-08-30 00:22:00,1.99068,1.99068,1.9905,1.99066,6000000.0
2006-08-30 00:23:00,1.99069,1.99069,1.99045,1.99051,7000000.0
2006-08-30 00:25:00,1.99022,1.99041,1.99022,1.99023,11000000.0
2006-08-30 00:26:00,1.99002,1.99002,1.98969,1.98982,7000000.0
2006-08-30 00:27:00,1.98927,1.98962,1.98927,1.98942,10000000.0
2006-08-30 00:28:00,1.98939,1.98983,1.98939,1.98959,8000000.0
2006-08-30 00:29:00,1.98978,1.98989,1.98965,1.98989,6000000.0
2006-08-30 00:30:00,1.98977,1.9898,1.98942,1.98978,7000000.0
2006-08-30 00:31:00,1.98982,1.99021,1.98982,1.99021,7000000.0
2006-08-30 00:32:00,1.99035,1.99047,1.9901,1.99031,7000000.0
2006-08-30 00:34:00,1.99029,1.99054,1.99016,1.99049,7000000.0
2006-08-30 00:35:00,1.9904,1.9904,1.99021,1.99021,6000000.0
2006-08-30 00:36:00,1.98982,1.98982,1.98943,1.98948,5000000.0
2006-08-30 00:37:00,1.98975,1.98975,1.98954,1.98963,6000000.0
2006-08-30 00:38:00,1.98937,1.98961,1.98937,1.98951,7000000.0
2006-08-30 00:40:00,1.9895,1.98966,1.9895,1.98959,7000000.0
2006-08-30 00:41:00,1.98945,1.9895,1.98938,1.9894,7000000.0
2006-08-30 00:42:00,1.98923,1.98923,1.98911,1.98915,8000000.0
2006-08-30 00:43:00,1.98939,1.99031,1.98939,1.99031,4000000.0
2006-08-30 00:44:00,1.99026,1.99027,1.98958,1.98997,11000000.0
2006-08-30 00:45:00,1.98958,1.98963,1.98928,1.98928,7000000.0
2006-08-30 00:46:00,1.98901,1.98949,1.98901,1.98949,10000000.0
2006-08-30 00:47:00,1.98944,1.98976,1.98935,1.98964,7000000.0
2006-08-30 00:48:00,1.98961,1.98968,1.98956,1.9896,8000000.0
2006-08-30 00:49:00,1.98932,1.98932,1.98886,1.98907,5000000.0
2006-08-30 00:50:00,1.98894,1.98913,1.98893,1.98906,10000000.0
2006-08-30 00:51:00,1.98908,1.98908,1.9887,1.98878,5000000.0
2006-08-30 00:52:00,1.98873,1.9892,1.9887,1.98909,7000000.0
2006-08-30 00:53:00,1.98905,1.98949,1.98905,1.98933,11000000.0
2006-08-30 00:54:00,1.98921,1.98921,1.98879,1.98879,10000000.0
2006-08-30 00:55:00,1.98865,1.98866,1.98855,1.98863,7000000.0
2006-08-30 00:56:00,1.98853,1.98864,1.98843,1.98864,6000000.0
2006-08-30 00:57:00,1.98858,1.9886,1.98846,1.98859,8000000.0
2006-08-30 00:58:00,1.98866,1.98866,1.98856,1.98856,10000000.0
2006-08-30 00:59:00,1.98856,1.98864,1.98855,1.98861,7000000.0
2006-08-30 01:00:00,1.98865,1.98865,1.98848,1.98852,19000000.0
2006-08-30 01:01:00,1.98837,1.98837,1.98795,1.98802,12000000.0
2006-08-30 01:02:00,1.98806,1.98852,1.98806,1.98847,8000000.0
2006-08-30 01:03:00,1.98871,1.98882,1.98856,1.98859,7000000.0
2006-08-30 01:04:00,1.98888,1.989,1.98871,1.98871,8000000.0
2006-08-30 01:05:00,1.98824,1.98836,1.98796,1.98836,7000000.0
2006-08-30 01:06:00,1.9887,1.98898,1.9887,1.98898,8000000.0
2006-08-30 01:07:00,1.98874,1.98912,1.98874,1.98893,11000000.0
2006-08-30 01:08:00,1.98847,1.98847,1.98814,1.98818,10000000.0
2006-08-30 01:09:00,1.98834,1.98842,1.98822,1.98833,8000000.0
2006-08-30 01:10:00,1.98832,1.98837,1.98804,1.98837,10000000.0
2006-08-30 01:11:00,1.98846,1.9888,1.98846,1.98871,11000000.0
2006-08-30 01:13:00,1.98879,1.98879,1.98859,1.98863,8000000.0
2006-08-30 01:14:00,1.98868,1.98877,1.98864,1.98874,10000000.0
2006-08-30 01:15:00,1.98875,1.98875,1.98855,1.9886,10000000.0
2006-08-30 01:16:00,1.98845,1.98853,1.98842,1.98842,8000000.0
2006-08-30 01:17:00,1.98869,1.98903,1.98869,1.98878,11000000.0
2006-08-30 01:18:00,1.98904,1.98949,1.98884,1.98949,10000000.0
2006-08-30 01:19:00,1.98981,1.99009,1.98953,1.99009,11000000.0
2006-08-30 01:22:00,1.99026,1.99081,1.99026,1.99081,7000000.0
2006-08-30 01:23:00,1.99112,1.99155,1.99085,1.99085,8000000.0
2006-08-30 01:24:00,1.9907,1.99096,1.9907,1.99096,7000000.0
2006-08-30 01:25:00,1.99101,1.99122,1.99101,1.99122,8000000.0
2006-08-30 01:26:00,1.9913,1.99156,1.9913,1.99147,14000000.0
2006-08-30 01:27:00,1.99153,1.99153,1.99098,1.99098,15000000.0
2006-08-30 01:28:00,1.99085,1.99114,1.99051,1.99051,9000000.0
2006-08-30 01:29:00,1.99046,1.99085,1.99046,1.9906,10000000.0
2006-08-30 01:30:00,1.99031,1.99034,1.99024,1.99033,10000000.0
2006-08-30 01:31:00,1.99044,1.99057,1.9903,1.99038,7000000.0
2006-08-30 01:32:00,1.99003,1.99003,1.98979,1.98979,18000000.0
2006-08-30 01:33:00,1.98984,1.99005,1.98984,1.99005,6000000.0
2006-08-30 01:34:00,1.98998,1.98998,1.98976,1.98983,16000000.0
2006-08-30 01:35:00,1.98986,1.99008,1.98975,1.99005,8000000.0
2006-08-30 01:36:00,1.99,1.99,1.98981,1.98995,9000000.0
2006-08-30 01:37:00,1.98996,1.98996,1.98972,1.9899,5000000.0
2006-08-30 01:38:00,1.98996,1.99021,1.98996,1.99021,12000000.0
2006-08-30 01:39:00,1.99023,1.99023,1.98994,1.98994,12000000.0
2006-08-30 01:41:00,1.99017,1.99017,1.98997,1.98997,11000000.0
2006-08-30 01:42:00,1.98987,1.98987,1.98958,1.98971,7000000.0
2006-08-30 01:43:00,1.98974,1.98974,1.98943,1.98959,8000000.0
2006-08-30 01:44:00,1.98961,1.98979,1.98961,1.98979,7000000.0
2006-08-30 01:45:00,1.98986,1.98986,1.98967,1.98973,7000000.0
2006-08-30 01:46:00,1.98962,1.98967,1.98951,1.98961,7000000.0
2006-08-30 01:47:00,1.98951,1.98981,1.98951,1.98968,14000000.0
2006-08-30 01:48:00,1.98984,1.98986,1.98975,1.98975,7000000.0
2006-08-30 01:49:00,1.98972,1.98991,1.98971,1.98991,8000000.0
2006-08-30 01:50:00,1.98987,1.98987,1.98946,1.98965,10000000.0
2006-08-30 01:51:00,1.98973,1.98982,1.98956,1.98975,16000000.0
2006-08-30 01:52:00,1.98966,1.98988,1.98966,1.98985,13000000.0
2006-08-30 01:53:00,1.98996,1.99005,1.98996,1.99005,7000000.0
2006-08-30 01:54:00,1.99036,1.99051,1.9903,1.99032,9000000.0
2006-08-30 01:55:00,1.99048,1.9907,1.99044,1.99045,11000000.0
2006-08-30 01:56:00,1.99051,1.99051,1.99035,1.99039,17000000.0
2006-08-30 01:57:00,1.99029,1.99029,1.99009,1.99027,13000000.0
2006-08-30 01:58:00,1.99028,1.99028,1.98996,1.98996,10000000.0
2006-08-30 01:59:00,1.99024,1.99035,1.99019,1.99035,7000000.0
2006-08-30 02:00:00,1.99026,1.99027,1.99009,1.99027,10000000.0
2006-08-30 02:01:00,1.99038,1.99074,1.98999,1.99074,8000000.0
2006-08-30 02:02:00,1.99115,1.99132,1.99096,1.99132,7000000.0
2006-08-30 02:03:00,1.99129,1.99138,1.98946,1.99129,10000000.0
2006-08-30 02:04:00,1.99093,1.99124,1.99093,1.99124,7000000.0
2006-08-30 02:06:00,1.99137,1.99175,1.99132,1.99175,10000000.0
2006-08-30 02:08:00,1.99143,1.99143,1.99079,1.99091,8000000.0
2006-08-30 02:09:00,1.99068,1.99102,1.99068,1.991,7000000.0
2006-08-30 02:10:00,1.99089,1.99089,1.99057,1.99057,9000000.0
2006-08-30 02:11:00,1.99066,1.99066,1.99026,1.99026,8000000.0
2006-08-30 02:12:00,1.99034,1.99051,1.99027,1.99051,8000000.0
2006-08-30 02:13:00,1.99057,1.99067,1.99056,1.99065,7000000.0
2006-08-30 02:14:00,1.99053,1.9907,1.99048,1.99048,9000000.0
2006-08-30 02:15:00,1.99046,1.99046,1.99016,1.99022,8000000.0
2006-08-30 02:16:00,1.98998,1.98998,1.98972,1.98972,8000000.0
2006-08-30 02:17:00,1.98987,1.99017,1.98985,1.99017,6000000.0
2006-08-30 02:18:00,1.98997,1.99015,1.98997,1.99015,7000000.0
2006-08-30 02:20:00,1.99032,1.99072,1.99032,1.99072,6000000.0
2006-08-30 02:21:00,1.99068,1.99068,1.99021,1.99021,7000000.0
2006-08-30 02:22:00,1.99034,1.99089,1.99034,1.99081,8000000.0
2006-08-30 02:23:00,1.99079,1.99096,1.99053,1.99053,10000000.0
2006-08-30 02:24:00,1.99069,1.9908,1.99065,1.99065,11000000.0
2006-08-30 02:25:00,1.99065,1.99121,1.99065,1.99121,11000000.0
2006-08-30 02:26:00,1.99128,1.99136,1.99099,1.99099,8000000.0
2006-08-30 02:27:00,1.99106,1.99133,1.99105,1.99115,9000000.0
2006-08-30 02:28:00,1.99135,1.99154,1.99132,1.99151,10000000.0
2006-08-30 02:29:00,1.99102,1.99115,1.9908,1.99115,7000000.0
2006-08-30 02:30:00,1.99112,1.99128,1.99099,1.99128,5000000.0
2006-08-30 02:31:00,1.99115,1.9912,1.99085,1.99085,8000000.0
2006-08-30 02:32:00,1.99096,1.99108,1.99075,1.99075,8000000.0
2006-08-30 02:33:00,1.99055,1.99092,1.99055,1.99078,8000000.0
2006-08-30 02:34:00,1.99037,1.99069,1.99037,1.99069,7000000.0
2006-08-30 02:35:00,1.99078,1.99107,1.99078,1.99092,11000000.0
2006-08-30 02:36:00,1.99085,1.99109,1.99063,1.99063,7000000.0
2006-08-30 02:37:00,1.99087,1.99107,1.99087,1.99107,7000000.0
2006-08-30 02:38:00,1.99091,1.99101,1.99089,1.99089,7000000.0
2006-08-30 02:39:00,1.99072,1.99082,1.99072,1.99079,8000000.0
2006-08-30 02:40:00,1.99088,1.99092,1.99075,1.99075,7000000.0
2006-08-30 02:41:00,1.99075,1.99075,1.99056,1.9906,8000000.0
2006-08-30 02:42:00,1.99072,1.99083,1.99065,1.99065,5000000.0
2006-08-30 02:43:00,1.99061,1.99081,1.99049,1.99081,9000000.0
2006-08-30 02:44:00,1.99053,1.9906,1.99049,1.99052,7000000.0
2006-08-30 02:45:00,1.99085,1.99085,1.9907,1.99085,8000000.0
2006-08-30 02:46:00,1.99081,1.99101,1.99075,1.99101,8000000.0
2006-08-30 02:47:00,1.99098,1.9911,1.99091,1.9911,9000000.0
2006-08-30 02:48:00,1.99075,1.99075,1.9907,1.99072,8000000.0
2006-08-30 02:49:00,1.99047,1.99047,1.99004,1.99023,11000000.0
2006-08-30 02:50:00,1.99016,1.99032,1.99007,1.99032,7000000.0
2006-08-30 02:51:00,1.99044,1.99058,1.99027,1.99058,8000000.0
2006-08-30 02:52:00,1.99046,1.99046,1.9899,1.99037,6000000.0
2006-08-30 02:53:00,1.99044,1.99057,1.99044,1.99046,8000000.0
2006-08-30 02:54:00,1.99039,1.99043,1.99031,1.99036,8000000.0
2006-08-30 02:55:00,1.9902,1.99038,1.98998,1.99002,8000000.0
2006-08-30 02:56:00,1.99021,1.99046,1.99021,1.99031,7000000.0
2006-08-30 02:57:00,1.99037,1.99071,1.99019,1.99071,8000000.0
2006-08-30 02:58:00,1.99033,1.99034,1.99025,1.99025,6000000.0
2006-08-30 02:59:00,1.9901,1.99015,1.9899,1.99015,9000000.0
2006-08-30 03:00:00,1.99002,1.99002,1.98964,1.9897,6000000.0
2006-08-30 03:01:00,1.98903,1.98903,1.9876,1.98825,8000000.0
2006-08-30 03:02:00,1.98805,1.98829,1.98798,1.98801,11000000.0
2006-08-30 03:03:00,1.98836,1.98836,1.98818,1.98819,7000000.0
2006-08-30 03:04:00,1.98805,1.98813,1.98772,1.98809,7000000.0
2006-08-30 03:05:00,1.98823,1.98832,1.98818,1.98821,8000000.0
2006-08-30 03:06:00,1.98817,1.9883,1.98817,1.98827,8000000.0
2006-08-30 03:07:00,1.98822,1.9884,1.98822,1.9884,8000000.0
2006-08-30 03:08:00,1.98831,1.98841,1.98831,1.98837,7000000.0
2006-08-30 03:09:00,1.98837,1.98854,1.98836,1.98854,8000000.0
2006-08-30 03:10:00,1.98862,1.98875,1.98862,1.98868,7000000.0
2006-08-30 03:11:00,1.98855,1.98874,1.98845,1.98848,10000000.0
2006-08-30 03:12:00,1.98807,1.98807,1.9878,1.98792,7000000.0
2006-08-30 03:13:00,1.98768,1.98799,1.98768,1.98787,11000000.0
2006-08-30 03:14:00,1.98791,1.98806,1.98791,1.98796,11000000.0
2006-08-30 03:15:00,1.98814,1.98814,1.98802,1.9881,7000000.0
2006-08-30 03:16:00,1.98809,1.98846,1.98791,1.98846,7000000.0
2006-08-30 03:17:00,1.98863,1.98875,1.98813,1.98858,11000000.0
2006-08-30 03:18:00,1.98852,1.98915,1.98852,1.98915,10000000.0
2006-08-30 03:19:00,1.98916,1.98926,1.98916,1.98925,6000000.0
2006-08-30 03:20:00,1.98899,1.98905,1.98872,1.98874,7000000.0
2006-08-30 03:21:00,1.98895,1.98927,1.98884,1.98927,7000000.0
2006-08-30 03:22:00,1.98944,1.98945,1.98917,1.98944,7000000.0
2006-08-30 03:23:00,1.98986,1.98988,1.98967,1.98969,7000000.0
2006-08-30 03:24:00,1.98966,1.98985,1.98787,1.98977,8000000.0
2006-08-30 03:25:00,1.98943,1.98945,1.98877,1.98878,8000000.0
2006-08-30 03:26:00,1.9886,1.98879,1.98855,1.98855,11000000.0
2006-08-30 03:27:00,1.98863,1.98888,1.98858,1.98888,8000000.0
2006-08-30 03:28:00,1.98893,1.98902,1.98867,1.98867,10000000.0
2006-08-30 03:29:00,1.9889,1.9889,1.98825,1.98825,11000000.0
2006-08-30 03:30:00,1.98828,1.98958,1.98828,1.98958,7000000.0
2006-08-30 03:31:00,1.98964,1.99006,1.98964,1.99006,9000000.0
2006-08-30 03:32:00,1.99008,1.99008,1.98974,1.98974,6000000.0
2006-08-30 03:33:00,1.98959,1.98975,1.98955,1.98971,7000000.0
2006-08-30 03:34:00,1.98931,1.98978,1.98892,1.98892,8000000.0
2006-08-30 03:35:00,1.98853,1.98884,1.98823,1.98823,10000000.0
2006-08-30 03:36:00,1.98809,1.98857,1.98809,1.98857,5000000.0
2006-08-30 03:37:00,1.98825,1.98825,1.9877,1.9877,9000000.0
2006-08-30 03:38:00,1.98767,1.98819,1.98767,1.98819,7000000.0
2006-08-30 03:39:00,1.98802,1.98806,1.98774,1.98774,8000000.0
2006-08-30 03:40:00,1.98755,1.9876,1.9874,1.9874,6000000.0
2006-08-30 03:41:00,1.98699,1.98699,1.98678,1.98694,10000000.0
2006-08-30 03:42:00,1.9868,1.98707,1.9868,1.98706,10000000.0
2006-08-30 03:43:00,1.98714,1.98719,1.98701,1.98703,8000000.0
2006-08-30 03:45:00,1.98712,1.98712,1.9867,1.98683,8000000.0
2006-08-30 03:46:00,1.98663,1.98663,1.98632,1.98632,7000000.0
2006-08-30 03:47:00,1.9863,1.98654,1.9863,1.98634,7000000.0
2006-08-30 03:48:00,1.98645,1.98645,1.98635,1.98635,3000000.0
2006-08-30 03:49:00,1.98618,1.98635,1.98617,1.98635,8000000.0
2006-08-30 03:50:00,1.98641,1.98649,1.98637,1.98649,8000000.0
2006-08-30 03:51:00,1.98664,1.9869,1.98664,1.98688,9000000.0
2006-08-30 03:52:00,1.9869,1.98702,1.98658,1.98658,8000000.0
2006-08-30 03:53:00,1.98652,1.98679,1.9865,1.98658,10000000.0
2006-08-30 03:54:00,1.98658,1.98659,1.98642,1.98642,7000000.0
2006-08-30 03:55:00,1.98656,1.9866,1.98637,1.98652,7000000.0
2006-08-30 03:56:00,1.9865,1.98669,1.98633,1.98669,7000000.0
2006-08-30 03:57:00,1.98655,1.98664,1.98654,1.98659,8000000.0
2006-08-30 03:58:00,1.98648,1.98648,1.98458,1.9862,7000000.0
2006-08-30 03:59:00,1.98613,1.98614,1.98596,1.98601,7000000.0
2006-08-30 04:01:00,1.9862,1.98624,1.986,1.986,7000000.0
2006-08-30 04:02:00,1.98546,1.98591,1.98546,1.98591,8000000.0
2006-08-30 04:03:00,1.98586,1.98586,1.98543,1.98557,8000000.0
2006-08-30 04:04:00,1.98567,1.98604,1.98567,1.98596,8000000.0
2006-08-30 04:05:00,1.98624,1.98624,1.98589,1.98602,8000000.0
2006-08-30 04:06:00,1.98588,1.98629,1.98583,1.98629,9000000.0
2006-08-30 04:07:00,1.98619,1.98619,1.98564,1.98567,11000000.0
2006-08-30 04:08:00,1.98563,1.98574,1.98563,1.98574,3000000.0
2006-08-30 04:10:00,1.98565,1.98587,1.98565,1.98566,8000000.0
2006-08-30 04:11:00,1.98541,1.98571,1.98541,1.98559,7000000.0
2006-08-30 04:12:00,1.98545,1.98558,1.98541,1.98554,7000000.0
2006-08-30 04:13:00,1.98546,1.98546,1.98486,1.98486,8000000.0
2006-08-30 04:14:00,1.98472,1.98482,1.98465,1.98465,7000000.0
2006-08-30 04:15:00,1.98423,1.98423,1.98364,1.98364,7000000.0
2006-08-30 04:16:00,1.98356,1.98365,1.98353,1.98353,5000000.0
2006-08-30 04:17:00,1.9838,1.98405,1.98378,1.98405,7000000.0
2006-08-30 04:18:00,1.98396,1.98396,1.98376,1.98394,8000000.0
2006-08-30 04:19:00,1.98414,1.98429,1.98407,1.98429,8000000.0
2006-08-30 04:20:00,1.98408,1.98441,1.98408,1.98419,10000000.0
2006-08-30 04:21:00,1.98408,1.98429,1.98395,1.98395,8000000.0
2006-08-30 04:22:00,1.98416,1.98426,1.98411,1.98426,9000000.0
2006-08-30 04:23:00,1.98437,1.98441,1.98429,1.98441,7000000.0
2006-08-30 04:24:00,1.9843,1.9844,1.9843,1.98439,9000000.0
2006-08-30 04:25:00,1.98423,1.98423,1.98387,1.98387,7000000.0
2006-08-30 04:26:00,1.98383,1.98404,1.98373,1.98373,7000000.0
2006-08-30 04:27:00,1.98376,1.98381,1.98373,1.98374,8000000.0
2006-08-30 04:28:00,1.98372,1.98372,1.98349,1.98358,7000000.0
2006-08-30 04:29:00,1.9835,1.98365,1.98337,1.98345,8000000.0
2006-08-30 04:30:00,1.98344,1.98423,1.98344,1.98423,9000000.0
2006-08-30 04:31:00,1.98465,1.98465,1.98418,1.98438,10000000.0
2006-08-30 04:32:00,1.98413,1.98426,1.98384,1.98426,9000000.0
2006-08-30 04:34:00,1.98419,1.98425,1.98414,1.98424,7000000.0
2006-08-30 04:35:00,1.98407,1.98407,1.98364,1.98364,7000000.0
2006-08-30 04:36:00,1.98373,1.98395,1.98373,1.98384,6000000.0
2006-08-30 04:37:00,1.98391,1.98413,1.98379,1.98411,11000000.0
2006-08-30 04:38:00,1.98422,1.98422,1.98402,1.98419,9000000.0
2006-08-30 04:39:00,1.98414,1.98414,1.98364,1.98364,9000000.0
2006-08-30 04:41:00,1.98363,1.98383,1.98363,1.98383,8000000.0
2006-08-30 04:42:00,1.98395,1.98426,1.98395,1.98422,7000000.0
2006-08-30 04:43:00,1.98399,1.98407,1.98366,1.98377,11000000.0
2006-08-30 04:44:00,1.98396,1.98396,1.98366,1.98374,9000000.0
2006-08-30 04:45:00,1.9837,1.9837,1.98348,1.98367,8000000.0
2006-08-30 04:46:00,1.98371,1.98376,1.98366,1.98373,6000000.0
2006-08-30 04:47:00,1.98379,1.98386,1.98379,1.98382,5000000.0
2006-08-30 04:48:00,1.98378,1.98382,1.98368,1.98382,7000000.0
2006-08-30 04:49:00,1.98414,1.98414,1.98373,1.98401,11000000.0
2006-08-30 04:50:00,1.98428,1.98429,1.98416,1.98429,5000000.0
2006-08-30 04:51:00,1.98414,1.98414,1.98372,1.98372,7000000.0
2006-08-30 04:52:00,1.98372,1.98398,1.98366,1.98398,10000000.0
2006-08-30 04:53:00,1.9839,1.9843,1.98374,1.98374,9000000.0
2006-08-30 04:54:00,1.98403,1.98411,1.98394,1.98411,7000000.0
2006-08-30 04:55:00,1.98422,1.98466,1.98422,1.98466,8000000.0
2006-08-30 04:56:00,1.98437,1.98448,1.98432,1.98433,7000000.0
2006-08-30 04:57:00,1.9844,1.98455,1.98417,1.98417,8000000.0
2006-08-30 04:58:00,1.98432,1.9846,1.98432,1.98432,8000000.0
2006-08-30 04:59:00,1.98431,1.98431,1.98422,1.98426,8000000.0
2006-08-30 05:00:00,1.98419,1.98441,1.98419,1.98431,7000000.0
2006-08-30 05:01:00,1.98479,1.985,1.98479,1.98497,7000000.0
2006-08-30 05:02:00,1.98504,1.98504,1.98463,1.98483,7000000.0
2006-08-30 05:03:00,1.98475,1.98475,1.98457,1.98468,7000000.0
2006-08-30 05:04:00,1.98456,1.98499,1.98456,1.98476,7000000.0
2006-08-30 05:05:00,1.98448,1.98478,1.98448,1.98478,8000000.0
2006-08-30 05:08:00,1.98482,1.98482,1.98463,1.98464,10000000.0
2006-08-30 05:09:00,1.98489,1.9851,1.98479,1.9851,7000000.0
2006-08-30 05:10:00,1.98478,1.98478,1.98459,1.98459,7000000.0
2006-08-30 05:11:00,1.98467,1.98484,1.98455,1.98473,8000000.0
2006-08-30 05:13:00,1.98484,1.98507,1.98482,1.98494,8000000.0
2006-08-30 05:14:00,1.985,1.985,1.98449,1.98466,11000000.0
2006-08-30 05:15:00,1.98466,1.98477,1.98433,1.98433,11000000.0
2006-08-30 05:16:00,1.98446,1.98446,1.98428,1.98428,9000000.0
2006-08-30 05:17:00,1.98417,1.98432,1.98413,1.98432,8000000.0
2006-08-30 05:18:00,1.9843,1.9843,1.98413,1.98419,8000000.0
2006-08-30 05:19:00,1.98426,1.98437,1.98411,1.98437,7000000.0
2006-08-30 05:20:00,1.98432,1.98432,1.98411,1.98411,10000000.0
2006-08-30 05:21:00,1.98428,1.98436,1.98421,1.98421,8000000.0
2006-08-30 05:23:00,1.98428,1.98451,1.98428,1.98445,10000000.0
2006-08-30 05:25:00,1.98447,1.98447,1.98433,1.98433,7000000.0
2006-08-30 05:26:00,1.98443,1.98451,1.98429,1.98443,7000000.0
2006-08-30 05:27:00,1.98435,1.98437,1.98387,1.98387,8000000.0
2006-08-30 05:29:00,1.98396,1.9844,1.98393,1.9844,7000000.0
2006-08-30 05:30:00,1.98444,1.98444,1.98423,1.98426,7000000.0
2006-08-30 05:31:00,1.98449,1.98452,1.9843,1.98448,8000000.0
2006-08-30 05:32:00,1.98436,1.98443,1.98422,1.98436,8000000.0
2006-08-30 05:33:00,1.9843,1.9843,1.98403,1.98403,9000000.0
2006-08-30 05:34:00,1.98416,1.98453,1.98409,1.98453,5000000.0
2006-08-30 05:35:00,1.98517,1.9857,1.98517,1.98545,7000000.0
2006-08-30 05:36:00,1.98566,1.98594,1.98562,1.98562,11000000.0
2006-08-30 05:37:00,1.98564,1.98579,1.98564,1.98564,7000000.0
2006-08-30 05:38:00,1.98583,1.98583,1.98566,1.98566,6000000.0
2006-08-30 05:39:00,1.98594,1.98599,1.9859,1.98597,7000000.0
2006-08-30 05:40:00,1.98581,1.98582,1.98559,1.98564,8000000.0
2006-08-30 05:41:00,1.98559,1.98564,1.98553,1.9856,8000000.0
2006-08-30 05:50:00,1.98559,1.98574,1.98556,1.9857,9000000.0
2006-08-30 05:51:00,1.98561,1.98581,1.98561,1.98577,8000000.0
2006-08-30 05:54:00,1.9857,1.9857,1.9855,1.9855,10000000.0
2006-08-30 05:56:00,1.98602,1.98602,1.9858,1.9858,5000000.0
2006-08-30 05:58:00,1.9855,1.98582,1.9855,1.98581,9000000.0
2006-08-30 05:59:00,1.9858,1.98595,1.98572,1.98586,10000000.0
2006-08-30 06:00:00,1.98582,1.98606,1.98582,1.98603,8000000.0
2006-08-30 06:01:00,1.98597,1.98617,1.98597,1.98607,7000000.0
2006-08-30 06:03:00,1.98618,1.9863,1.98609,1.98609,8000000.0
2006-08-30 06:04:00,1.98622,1.98632,1.98617,1.98628,7000000.0
2006-08-30 06:05:00,1.98629,1.98629,1.98591,1.98615,7000000.0
2006-08-30 06:06:00,1.98628,1.9864,1.98628,1.98637,5000000.0
2006-08-30 06:07:00,1.9861,1.98619,1.98608,1.98618,7000000.0
2006-08-30 06:08:00,1.98621,1.98628,1.98609,1.9862,6000000.0
2006-08-30 06:10:00,1.98631,1.98679,1.98631,1.98678,8000000.0
2006-08-30 06:11:00,1.98682,1.98682,1.98657,1.98657,8000000.0
2006-08-30 06:12:00,1.9865,1.9865,1.98641,1.98648,8000000.0
2006-08-30 06:16:00,1.98656,1.98656,1.98651,1.98651,5000000.0
2006-08-30 06:17:00,1.9863,1.98666,1.9863,1.98666,7000000.0
2006-08-30 06:18:00,1.98666,1.98675,1.98644,1.98657,9000000.0
2006-08-30 06:19:00,1.98674,1.98674,1.98642,1.98642,7000000.0
2006-08-30 06:20:00,1.98656,1.98671,1.98656,1.98671,2000000.0
2006-08-30 06:21:00,1.98703,1.98703,1.98656,1.98656,8000000.0
2006-08-30 06:22:00,1.98691,1.98701,1.98681,1.98687,8000000.0
2006-08-30 06:25:00,1.98683,1.9869,1.98674,1.98683,11000000.0
2006-08-30 06:26:00,1.98685,1.98695,1.98673,1.98683,11000000.0
2006-08-30 06:27:00,1.98687,1.98718,1.98687,1.98702,7000000.0
2006-08-30 06:28:00,1.98701,1.98703,1.98694,1.98701,8000000.0
2006-08-30 06:29:00,1.98705,1.98716,1.987,1.98712,8000000.0
2006-08-30 06:30:00,1.98706,1.98706,1.98694,1.98698,8000000.0
2006-08-30 06:31:00,1.987,1.98705,1.98685,1.98705,7000000.0
2006-08-30 06:32:00,1.98703,1.98715,1.98703,1.98708,6000000.0
2006-08-30 06:33:00,1.98703,1.98703,1.98691,1.98692,7000000.0
2006-08-30 06:34:00,1.98698,1.98721,1.98698,1.98709,7000000.0
2006-08-30 06:35:00,1.98736,1.9874,1.98704,1.98704,11000000.0
2006-08-30 06:36:00,1.98692,1.98707,1.98692,1.98696,5000000.0
2006-08-30 06:37:00,1.98721,1.98737,1.98714,1.98737,10000000.0
2006-08-30 06:38:00,1.98753,1.98761,1.98743,1.98743,8000000.0
2006-08-30 06:39:00,1.98737,1.98739,1.98725,1.9873,11000000.0
2006-08-30 06:40:00,1.98718,1.98718,1.98685,1.98685,7000000.0
2006-08-30 06:41:00,1.98686,1.98687,1.98674,1.98683,7000000.0
2006-08-30 06:42:00,1.98709,1.9874,1.98709,1.98737,5000000.0
2006-08-30 06:43:00,1.98742,1.98755,1.98723,1.98723,7000000.0
2006-08-30 06:44:00,1.98719,1.98719,1.98689,1.98705,8000000.0
2006-08-30 06:45:00,1.98705,1.98705,1.98665,1.98705,8000000.0
2006-08-30 06:46:00,1.9871,1.98713,1.98688,1.98713,10000000.0
2006-08-30 06:47:00,1.98746,1.98765,1.98741,1.98761,8000000.0
2006-08-30 06:48:00,1.98738,1.98743,1.98726,1.98731,7000000.0
2006-08-30 06:49:00,1.9873,1.98753,1.9873,1.98753,8000000.0
2006-08-30 06:50:00,1.98758,1.98758,1.98739,1.98745,5000000.0
2006-08-30 06:51:00,1.98751,1.98771,1.98751,1.98757,10000000.0
2006-08-30 06:52:00,1.98733,1.98736,1.98722,1.98733,8000000.0
2006-08-30 06:56:00,1.98727,1.98728,1.98698,1.98726,7000000.0
2006-08-30 06:57:00,1.98731,1.98744,1.98731,1.98741,7000000.0
2006-08-30 06:58:00,1.9874,1.9874,1.98715,1.98718,7000000.0
2006-08-30 06:59:00,1.98712,1.98715,1.98699,1.98715,7000000.0
2006-08-30 07:00:00,1.98709,1.98736,1.98709,1.98736,7000000.0
2006-08-30 07:02:00,1.98754,1.98759,1.98754,1.98759,7000000.0
2006-08-30 07:03:00,1.98758,1.98783,1.98756,1.98783,7000000.0
2006-08-30 07:04:00,1.98791,1.98791,1.98755,1.98764,8000000.0
2006-08-30 07:05:00,1.98774,1.9878,1.98769,1.98779,11000000.0
2006-08-30 07:06:00,1.98759,1.98799,1.98759,1.98799,11000000.0
2006-08-30 07:07:00,1.98794,1.98804,1.98784,1.98804,11000000.0
2006-08-30 07:08:00,1.98809,1.98811,1.98787,1.98811,9000000.0
2006-08-30 07:09:00,1.98825,1.9883,1.98813,1.9883,8000000.0
2006-08-30 07:10:00,1.98825,1.98834,1.98821,1.98821,7000000.0
2006-08-30 07:11:00,1.98818,1.98827,1.9879,1.98827,10000000.0
2006-08-30 07:12:00,1.98841,1.98845,1.9883,1.98836,7000000.0
2006-08-30 07:13:00,1.98785,1.98804,1.98785,1.98799,8000000.0
2006-08-30 07:14:00,1.98794,1.98828,1.98794,1.98828,7000000.0
2006-08-30 07:15:00,1.98834,1.98834,1.98804,1.98814,10000000.0
2006-08-30 07:16:00,1.9883,1.98854,1.98825,1.98854,8000000.0
2006-08-30 07:17:00,1.98835,1.98855,1.98834,1.98834,11000000.0
2006-08-30 07:18:00,1.98831,1.9886,1.98831,1.9886,8000000.0
2006-08-30 07:19:00,1.98862,1.98862,1.98828,1.98828,8000000.0
2006-08-30 07:20:00,1.98827,1.98827,1.98792,1.98802,9000000.0
2006-08-30 07:21:00,1.98775,1.98775,1.987,1.987,10000000.0
2006-08-30 07:23:00,1.98678,1.98694,1.98662,1.98694,7000000.0
2006-08-30 07:24:00,1.98706,1.98727,1.9869,1.9869,9000000.0
2006-08-30 07:25:00,1.98678,1.98681,1.9867,1.98675,8000000.0
2006-08-30 07:26:00,1.98665,1.98674,1.98629,1.98629,7000000.0
2006-08-30 07:27:00,1.98648,1.98658,1.98638,1.98658,7000000.0
2006-08-30 07:28:00,1.9865,1.9865,1.98619,1.98625,7000000.0
2006-08-30 07:29:00,1.98594,1.98626,1.98594,1.98613,8000000.0
2006-08-30 07:30:00,1.98566,1.98645,1.98566,1.98645,8000000.0
2006-08-30 07:31:00,1.9864,1.9864,1.98599,1.98624,7000000.0
2006-08-30 07:32:00,1.98646,1.98648,1.98627,1.98646,9000000.0
2006-08-30 07:33:00,1.98646,1.98661,1.98635,1.98661,8000000.0
2006-08-30 07:34:00,1.98671,1.98679,1.98659,1.98659,11000000.0
2006-08-30 07:35:00,1.98671,1.98692,1.98671,1.98688,8000000.0
2006-08-30 07:36:00,1.98658,1.98658,1.98642,1.98648,7000000.0
2006-08-30 07:37:00,1.98636,1.98641,1.98631,1.98636,7000000.0
2006-08-30 07:38:00,1.9865,1.9865,1.98616,1.98616,11000000.0
2006-08-30 07:39:00,1.98586,1.98601,1.98586,1.98595,7000000.0
2006-08-30 07:40:00,1.98593,1.98602,1.98578,1.98578,8000000.0
2006-08-30 07:42:00,1.98596,1.986,1.98585,1.98588,11000000.0
2006-08-30 07:43:00,1.98582,1.98588,1.98534,1.98541,7000000.0
2006-08-30 07:45:00,1.98547,1.98559,1.98544,1.98559,7000000.0
2006-08-30 07:46:00,1.98551,1.98551,1.985,1.985,7000000.0
2006-08-30 07:47:00,1.98469,1.98491,1.98465,1.98491,7000000.0
2006-08-30 07:48:00,1.98493,1.98499,1.98425,1.98425,8000000.0
2006-08-30 07:49:00,1.98406,1.98439,1.98401,1.98439,8000000.0
2006-08-30 07:50:00,1.98452,1.98473,1.98452,1.98458,7000000.0
2006-08-30 07:51:00,1.98463,1.98476,1.98452,1.98476,8000000.0
2006-08-30 07:52:00,1.9843,1.98471,1.9843,1.98471,10000000.0
2006-08-30 07:53:00,1.98468,1.98515,1.98468,1.98515,11000000.0
2006-08-30 07:54:00,1.98486,1.98487,1.9846,1.98475,9000000.0
2006-08-30 07:56:00,1.98517,1.98517,1.98488,1.98494,9000000.0
2006-08-30 07:57:00,1.98531,1.98542,1.98506,1.98506,7000000.0
2006-08-30 07:58:00,1.98518,1.98547,1.98516,1.98547,7000000.0
2006-08-30 07:59:00,1.98543,1.98559,1.98524,1.98559,7000000.0
2006-08-30 08:00:00,1.98556,1.98592,1.98556,1.98576,8000000.0
2006-08-30 08:01:00,1.98617,1.98645,1.98607,1.98625,10000000.0
2006-08-30 08:02:00,1.98584,1.98648,1.98575,1.98648,7000000.0
2006-08-30 08:03:00,1.98676,1.9869,1.98647,1.98662,8000000.0
2006-08-30 08:05:00,1.98651,1.98685,1.98651,1.98684,8000000.0
2006-08-30 08:06:00,1.98668,1.98668,1.98638,1.98638,6000000.0
2006-08-30 08:07:00,1.98651,1.98651,1.98635,1.98648,7000000.0
2006-08-30 08:08:00,1.98656,1.98658,1.98645,1.98658,7000000.0
2006-08-30 08:09:00,1.98618,1.98618,1.98596,1.98617,7000000.0
2006-08-30 08:10:00,1.98633,1.98638,1.98624,1.98634,7000000.0
2006-08-30 08:11:00,1.9865,1.98657,1.9864,1.98643,8000000.0
2006-08-30 08:12:00,1.98655,1.98667,1.98639,1.98666,9000000.0
2006-08-30 08:13:00,1.98666,1.98675,1.98661,1.98665,7000000.0
2006-08-30 08:14:00,1.98651,1.98652,1.98622,1.98649,9000000.0
2006-08-30 08:15:00,1.98614,1.98614,1.98575,1.98608,8000000.0
2006-08-30 08:16:00,1.9862,1.98636,1.98617,1.98636,11000000.0
2006-08-30 08:17:00,1.98609,1.98629,1.98609,1.98622,7000000.0
2006-08-30 08:18:00,1.98618,1.98633,1.98576,1.98576,9000000.0
2006-08-30 08:19:00,1.9854,1.98593,1.9854,1.98593,7000000.0
2006-08-30 08:20:00,1.98599,1.98614,1.98598,1.98598,8000000.0
2006-08-30 08:21:00,1.98589,1.98605,1.98577,1.98577,8000000.0
2006-08-30 08:22:00,1.98538,1.98538,1.98512,1.98512,8000000.0
2006-08-30 08:23:00,1.9852,1.98567,1.9852,1.98567,7000000.0
2006-08-30 08:24:00,1.98607,1.98612,1.98577,1.98577,7000000.0
2006-08-30 08:25:00,1.98513,1.98537,1.98513,1.98537,8000000.0
2006-08-30 08:26:00,1.98534,1.98534,1.9849,1.9849,7000000.0
2006-08-30 08:27:00,1.98517,1.98534,1.98509,1.98534,10000000.0
2006-08-30 08:28:00,1.98541,1.98553,1.98533,1.98553,7000000.0
2006-08-30 08:29:00,1.98553,1.98553,1.9847,1.98472,10000000.0
2006-08-30 08:30:00,1.98458,1.98458,1.98427,1.98442,7000000.0
2006-08-30 08:31:00,1.98441,1.98441,1.98421,1.98431,10000000.0
2006-08-30 08:32:00,1.98457,1.98469,1.98456,1.98469,8000000.0
2006-08-30 08:33:00,1.98483,1.98498,1.9848,1.9848,7000000.0
2006-08-30 08:34:00,1.98491,1.98503,1.98488,1.9849,9000000.0
2006-08-30 08:35:00,1.98496,1.98527,1.98496,1.98523,9000000.0
2006-08-30 08:36:00,1.98517,1.98517,1.98483,1.98483,8000000.0
2006-08-30 08:37:00,1.98496,1.98521,1.98484,1.98501,9000000.0
2006-08-30 08:39:00,1.98487,1.98488,1.98469,1.98469,11000000.0
2006-08-30 08:41:00,1.98466,1.98466,1.98426,1.98435,11000000.0
2006-08-30 08:42:00,1.98417,1.98444,1.98413,1.98444,10000000.0
2006-08-30 08:43:00,1.98442,1.98448,1.98413,1.98413,8000000.0
2006-08-30 08:44:00,1.98402,1.98418,1.9839,1.98417,10000000.0
2006-08-30 08:45:00,1.98407,1.98413,1.98394,1.98413,8000000.0
2006-08-30 08:46:00,1.98449,1.98517,1.98365,1.98495,8000000.0
2006-08-30 08:47:00,1.98506,1.98523,1.98503,1.98523,7000000.0
2006-08-30 08:48:00,1.9851,1.9853,1.98505,1.98526,8000000.0
2006-08-30 08:50:00,1.98511,1.98511,1.9836,1.9836,7000000.0
2006-08-30 08:51:00,1.98389,1.98402,1.98362,1.98362,8000000.0
2006-08-30 08:52:00,1.98354,1.98354,1.98303,1.98303,9000000.0
2006-08-30 08:53:00,1.98301,1.98337,1.98272,1.98337,8000000.0
2006-08-30 08:54:00,1.98391,1.9848,1.98391,1.9848,8000000.0
2006-08-30 08:55:00,1.98498,1.98498,1.98453,1.98459,8000000.0
2006-08-30 08:56:00,1.9843,1.9843,1.98407,1.98414,7000000.0
2006-08-30 08:57:00,1.9842,1.98436,1.984,1.98436,8000000.0
2006-08-30 08:58:00,1.98431,1.9844,1.98405,1.9844,7000000.0
2006-08-30 08:59:00,1.98437,1.98437,1.98391,1.98419,7000000.0
2006-08-30 09:00:00,1.98432,1.98433,1.98418,1.98418,8000000.0
2006-08-30 09:01:00,1.98445,1.98446,1.98425,1.98427,9000000.0
2006-08-30 09:02:00,1.98457,1.98501,1.98457,1.98501,10000000.0
2006-08-30 09:03:00,1.98466,1.98466,1.98442,1.98442,7000000.0
2006-08-30 09:04:00,1.98445,1.98445,1.98426,1.98431,7000000.0
2006-08-30 09:05:00,1.98429,1.98448,1.98379,1.98379,7000000.0
2006-08-30 09:06:00,1.98387,1.98403,1.98385,1.98403,11000000.0
2006-08-30 09:07:00,1.98414,1.98446,1.98414,1.98434,8000000.0
2006-08-30 09:08:00,1.9843,1.98436,1.98414,1.98434,7000000.0
2006-08-30 09:09:00,1.98407,1.98407,1.98377,1.98387,11000000.0
2006-08-30 09:10:00,1.98366,1.98383,1.98357,1.98362,7000000.0
2006-08-30 09:11:00,1.98361,1.98374,1.98348,1.98374,9000000.0
2006-08-30 09:12:00,1.98357,1.98396,1.98357,1.98396,8000000.0
2006-08-30 09:13:00,1.9839,1.9839,1.98357,1.98359,9000000.0
2006-08-30 09:14:00,1.98342,1.98342,1.98285,1.9829,11000000.0
2006-08-30 09:18:00,1.98329,1.98392,1.98329,1.98392,8000000.0
2006-08-30 09:19:00,1.98416,1.98416,1.98385,1.98385,7000000.0
2006-08-30 09:20:00,1.98375,1.98403,1.98375,1.98396,7000000.0
2006-08-30 09:21:00,1.98373,1.98378,1.98343,1.98378,8000000.0
2006-08-30 09:22:00,1.98347,1.98363,1.98343,1.98356,8000000.0
2006-08-30 09:23:00,1.98354,1.98362,1.98351,1.98357,7000000.0
2006-08-30 09:24:00,1.98346,1.9835,1.98328,1.9835,8000000.0
2006-08-30 09:25:00,1.98347,1.98358,1.98334,1.98334,7000000.0
2006-08-30 09:26:00,1.98383,1.98412,1.98383,1.98412,11000000.0
2006-08-30 09:27:00,1.98428,1.98447,1.98428,1.98441,11000000.0
2006-08-30 09:28:00,1.98438,1.98459,1.98435,1.98445,9000000.0
2006-08-30 09:29:00,1.9845,1.98466,1.98434,1.98466,8000000.0
2006-08-30 09:30:00,1.98471,1.98471,1.98443,1.98451,7000000.0
2006-08-30 09:31:00,1.98414,1.98448,1.98414,1.98436,7000000.0
2006-08-30 09:32:00,1.98436,1.98471,1.98436,1.98471,7000000.0
2006-08-30 09:33:00,1.98497,1.98503,1.98441,1.98441,8000000.0
2006-08-30 09:34:00,1.98376,1.98376,1.9834,1.9834,7000000.0
2006-08-30 09:35:00,1.98336,1.98336,1.98309,1.98309,10000000.0
2006-08-30 09:36:00,1.98322,1.98392,1.98322,1.98339,8000000.0
2006-08-30 09:37:00,1.98329,1.98333,1.98307,1.98333,11000000.0
2006-08-30 09:38:00,1.98294,1.98314,1.98116,1.98311,11000000.0
2006-08-30 09:39:00,1.98305,1.98306,1.98296,1.98306,7000000.0
2006-08-30 09:40:00,1.98294,1.98307,1.98289,1.98296,9000000.0
2006-08-30 09:41:00,1.98306,1.9834,1.98306,1.98318,8000000.0
2006-08-30 09:42:00,1.98348,1.98356,1.98339,1.98351,10000000.0
2006-08-30 09:43:00,1.98351,1.98351,1.9833,1.98333,11000000.0
2006-08-30 09:44:00,1.98319,1.98355,1.98304,1.98353,8000000.0
2006-08-30 09:45:00,1.98324,1.98331,1.98309,1.9831,7000000.0
2006-08-30 09:46:00,1.98307,1.98332,1.98286,1.98332,11000000.0
2006-08-30 09:47:00,1.9835,1.9835,1.98292,1.98296,9000000.0
2006-08-30 09:48:00,1.98303,1.98315,1.98303,1.98314,7000000.0
2006-08-30 09:49:00,1.98296,1.98311,1.98292,1.98304,11000000.0
2006-08-30 09:50:00,1.98292,1.98296,1.98277,1.98288,8000000.0
2006-08-30 09:51:00,1.9826,1.9826,1.98177,1.98188,8000000.0
2006-08-30 09:52:00,1.98221,1.98259,1.98221,1.98259,8000000.0
2006-08-30 09:53:00,1.98233,1.98262,1.98228,1.98256,10000000.0
2006-08-30 09:54:00,1.98273,1.98273,1.98247,1.98257,7000000.0
2006-08-30 09:55:00,1.98233,1.98252,1.98233,1.98252,8000000.0
2006-08-30 09:56:00,1.98257,1.98314,1.98257,1.98314,10000000.0
2006-08-30 09:57:00,1.98274,1.98302,1.98274,1.98301,8000000.0
2006-08-30 09:58:00,1.98303,1.98303,1.98285,1.98285,8000000.0
2006-08-30 09:59:00,1.98294,1.98295,1.98271,1.98271,10000000.0
2006-08-30 10:00:00,1.98283,1.98303,1.98283,1.98303,10000000.0
2006-08-30 10:01:00,1.98309,1.98346,1.98309,1.98346,10000000.0
2006-08-30 10:02:00,1.98371,1.98399,1.98371,1.98394,10000000.0
2006-08-30 10:03:00,1.98394,1.98411,1.98394,1.98405,7000000.0
2006-08-30 10:04:00,1.98373,1.98397,1.9837,1.98388,7000000.0
2006-08-30 10:05:00,1.98407,1.98452,1.98407,1.98452,11000000.0
2006-08-30 10:06:00,1.98458,1.98478,1.98445,1.98478,7000000.0
2006-08-30 10:07:00,1.98481,1.98481,1.98414,1.98414,7000000.0
2006-08-30 10:08:00,1.98419,1.98431,1.98396,1.98431,7000000.0
2006-08-30 10:09:00,1.98396,1.98424,1.98396,1.98418,7000000.0
2006-08-30 10:10:00,1.98437,1.98457,1.98437,1.98443,7000000.0
2006-08-30 10:11:00,1.98447,1.98463,1.98443,1.9845,7000000.0
2006-08-30 10:12:00,1.98423,1.98458,1.98405,1.98458,8000000.0
2006-08-30 10:13:00,1.98461,1.98486,1.9845,1.9845,8000000.0
2006-08-30 10:14:00,1.98447,1.98447,1.9843,1.9843,7000000.0
2006-08-30 10:15:00,1.98422,1.98451,1.9841,1.98451,10000000.0
2006-08-30 10:16:00,1.98445,1.98445,1.98415,1.9842,7000000.0
2006-08-30 10:17:00,1.98414,1.98419,1.98405,1.98419,11000000.0
2006-08-30 10:18:00,1.9843,1.98438,1.98421,1.98421,8000000.0
2006-08-30 10:19:00,1.9843,1.9843,1.98416,1.98428,9000000.0
2006-08-30 10:20:00,1.98432,1.98432,1.98411,1.98411,7000000.0
2006-08-30 10:21:00,1.98409,1.98432,1.98409,1.98432,8000000.0
2006-08-30 10:22:00,1.98425,1.98425,1.98411,1.98425,7000000.0
2006-08-30 10:23:00,1.98354,1.98388,1.98354,1.98364,7000000.0
2006-08-30 10:24:00,1.98377,1.98417,1.98377,1.98417,7000000.0
2006-08-30 10:25:00,1.98422,1.98422,1.98394,1.98411,9000000.0
2006-08-30 10:26:00,1.98416,1.98416,1.9838,1.98391,11000000.0
2006-08-30 10:27:00,1.98437,1.98479,1.98437,1.98474,8000000.0
2006-08-30 10:28:00,1.98453,1.98474,1.98449,1.98474,9000000.0
2006-08-30 10:29:00,1.98483,1.98483,1.98457,1.98482,8000000.0
2006-08-30 10:30:00,1.98472,1.98487,1.98472,1.9848,8000000.0
2006-08-30 10:31:00,1.98482,1.98488,1.9846,1.98475,7000000.0
2006-08-30 10:32:00,1.98449,1.98455,1.98438,1.98452,9000000.0
2006-08-30 10:33:00,1.98455,1.98472,1.98441,1.98443,7000000.0
2006-08-30 10:34:00,1.98431,1.98435,1.98384,1.98387,7000000.0
2006-08-30 10:35:00,1.98371,1.98376,1.98361,1.98374,7000000.0
2006-08-30 10:36:00,1.98368,1.9837,1.9834,1.98349,8000000.0
2006-08-30 10:37:00,1.98348,1.98367,1.98345,1.98345,8000000.0
2006-08-30 10:38:00,1.98344,1.98344,1.9831,1.9831,10000000.0
2006-08-30 10:39:00,1.98276,1.98289,1.9827,1.9827,8000000.0
2006-08-30 10:40:00,1.98257,1.98257,1.98247,1.98247,7000000.0
2006-08-30 10:41:00,1.9825,1.98286,1.9825,1.98279,9000000.0
2006-08-30 10:42:00,1.98305,1.9831,1.98294,1.98294,7000000.0
2006-08-30 10:43:00,1.98307,1.98308,1.98277,1.98308,10000000.0
2006-08-30 10:44:00,1.9832,1.98337,1.9832,1.98335,7000000.0
2006-08-30 10:45:00,1.98342,1.98348,1.98318,1.98318,8000000.0
2006-08-30 10:46:00,1.98302,1.9835,1.98302,1.9835,8000000.0
2006-08-30 10:47:00,1.98314,1.98325,1.98296,1.98322,7000000.0
2006-08-30 10:48:00,1.98325,1.98325,1.98318,1.98324,8000000.0
2006-08-30 10:49:00,1.98304,1.98354,1.98304,1.98354,9000000.0
2006-08-30 10:50:00,1.98358,1.98359,1.98345,1.98354,8000000.0
2006-08-30 10:51:00,1.98349,1.98371,1.98349,1.98353,9000000.0
2006-08-30 10:52:00,1.98366,1.98375,1.98349,1.98349,8000000.0
2006-08-30 10:54:00,1.9836,1.98384,1.9836,1.98382,10000000.0
2006-08-30 10:55:00,1.98363,1.98371,1.98363,1.9837,7000000.0
2006-08-30 10:56:00,1.98381,1.98401,1.98214,1.98392,7000000.0
2006-08-30 10:57:00,1.98402,1.98412,1.98399,1.98407,8000000.0
2006-08-30 10:58:00,1.98416,1.98417,1.98399,1.984,7000000.0
2006-08-30 10:59:00,1.98368,1.98405,1.98368,1.98405,11000000.0
2006-08-30 11:00:00,1.98363,1.98363,1.98192,1.98192,7000000.0
2006-08-30 11:01:00,1.98341,1.98341,1.98301,1.98301,8000000.0
2006-08-30 11:02:00,1.983,1.98301,1.98293,1.98293,7000000.0
2006-08-30 11:03:00,1.98287,1.98302,1.98287,1.98302,11000000.0
2006-08-30 11:04:00,1.98331,1.98331,1.98302,1.98302,11000000.0
2006-08-30 11:05:00,1.98326,1.98357,1.98326,1.98347,7000000.0
2006-08-30 11:06:00,1.98325,1.98352,1.98325,1.98345,8000000.0
2006-08-30 11:07:00,1.98343,1.98343,1.98319,1.98319,7000000.0
2006-08-30 11:08:00,1.98314,1.98347,1.98314,1.98347,9000000.0
2006-08-30 11:09:00,1.98339,1.98345,1.98328,1.98338,8000000.0
2006-08-30 11:10:00,1.98337,1.98354,1.98332,1.98354,8000000.0
2006-08-30 11:11:00,1.98371,1.984,1.9837,1.98398,10000000.0
2006-08-30 11:12:00,1.98403,1.98414,1.98403,1.98414,7000000.0
2006-08-30 11:13:00,1.98409,1.98415,1.98379,1.98383,11000000.0
2006-08-30 11:14:00,1.98393,1.98393,1.98365,1.98374,11000000.0
2006-08-30 11:15:00,1.9841,1.98433,1.98399,1.98399,7000000.0
2006-08-30 11:16:00,1.98413,1.98415,1.98397,1.98397,7000000.0
2006-08-30 11:17:00,1.98378,1.98378,1.98347,1.98347,7000000.0
2006-08-30 11:18:00,1.98351,1.98357,1.98321,1.98347,10000000.0
2006-08-30 11:19:00,1.98325,1.98348,1.98325,1.9834,11000000.0
2006-08-30 11:20:00,1.98344,1.98349,1.98333,1.98345,8000000.0
2006-08-30 11:21:00,1.9835,1.9836,1.9834,1.98348,7000000.0
2006-08-30 11:22:00,1.98344,1.98371,1.98341,1.98371,8000000.0
2006-08-30 11:23:00,1.98374,1.9839,1.98368,1.9839,8000000.0
2006-08-30 11:26:00,1.98382,1.98392,1.9837,1.98374,11000000.0
2006-08-30 11:28:00,1.98378,1.98378,1.98369,1.98377,7000000.0
2006-08-30 11:29:00,1.98369,1.98369,1.98334,1.98343,8000000.0
2006-08-30 11:30:00,1.98303,1.98325,1.98287,1.98325,7000000.0
2006-08-30 11:31:00,1.98329,1.98355,1.98322,1.98342,11000000.0
2006-08-30 11:32:00,1.98345,1.98345,1.98333,1.98339,11000000.0
2006-08-30 11:33:00,1.98328,1.98328,1.98294,1.98301,7000000.0
2006-08-30 11:34:00,1.98297,1.98325,1.98295,1.98325,7000000.0
2006-08-30 11:35:00,1.98331,1.98331,1.98273,1.98307,10000000.0
2006-08-30 11:36:00,1.98303,1.98316,1.9829,1.9829,8000000.0
2006-08-30 11:37:00,1.98234,1.98275,1.98234,1.98267,8000000.0
2006-08-30 11:38:00,1.98261,1.98268,1.98247,1.98268,9000000.0
2006-08-30 11:39:00,1.98229,1.9825,1.98222,1.9825,9000000.0
2006-08-30 11:40:00,1.98278,1.98278,1.98238,1.98274,11000000.0
2006-08-30 11:41:00,1.98284,1.98293,1.98275,1.98275,11000000.0
2006-08-30 11:42:00,1.98268,1.9829,1.98268,1.98285,11000000.0
2006-08-30 11:43:00,1.98275,1.98288,1.98243,1.98243,7000000.0
2006-08-30 11:44:00,1.98253,1.98263,1.9824,1.98263,7000000.0
2006-08-30 11:45:00,1.98257,1.98303,1.98257,1.98303,11000000.0
2006-08-30 11:46:00,1.98345,1.98363,1.98338,1.98338,7000000.0
2006-08-30 11:47:00,1.9831,1.98334,1.98306,1.98306,9000000.0
2006-08-30 11:50:00,1.98317,1.98318,1.98307,1.98307,7000000.0
2006-08-30 11:51:00,1.98309,1.98309,1.98267,1.98305,8000000.0
2006-08-30 11:52:00,1.98289,1.98289,1.98273,1.98273,10000000.0
2006-08-30 11:53:00,1.98247,1.98263,1.98237,1.98257,10000000.0
2006-08-30 11:54:00,1.98242,1.98242,1.98176,1.98176,9000000.0
2006-08-30 11:55:00,1.98168,1.98174,1.98161,1.98174,8000000.0
2006-08-30 11:56:00,1.98212,1.98239,1.98201,1.98239,11000000.0
2006-08-30 11:57:00,1.98257,1.98269,1.982,1.982,8000000.0
2006-08-30 11:58:00,1.98265,1.98278,1.98263,1.98278,9000000.0
2006-08-30 11:59:00,1.98272,1.98273,1.98258,1.98258,7000000.0
2006-08-30 12:00:00,1.98259,1.9834,1.98259,1.9834,7000000.0
2006-08-30 12:01:00,1.98317,1.98327,1.98288,1.98288,10000000.0
2006-08-30 12:02:00,1.98289,1.98296,1.98276,1.98296,10000000.0
2006-08-30 12:03:00,1.98271,1.98282,1.9826,1.98282,7000000.0
2006-08-30 12:04:00,1.98245,1.98245,1.98208,1.98214,9000000.0
2006-08-30 12:06:00,1.9821,1.98236,1.98204,1.98214,7000000.0
2006-08-30 12:07:00,1.98218,1.98246,1.98218,1.98246,7000000.0
2006-08-30 12:08:00,1.98264,1.98304,1.98264,1.98299,9000000.0
2006-08-30 12:10:00,1.98324,1.98324,1.98294,1.98294,8000000.0
2006-08-30 12:11:00,1.98293,1.98319,1.98281,1.98281,7000000.0
2006-08-30 12:12:00,1.98264,1.98265,1.98251,1.98252,7000000.0
2006-08-30 12:13:00,1.98243,1.98255,1.98223,1.98234,10000000.0
2006-08-30 12:14:00,1.98243,1.98253,1.98238,1.98252,8000000.0
2006-08-30 12:15:00,1.98278,1.98304,1.98275,1.98304,8000000.0
2006-08-30 12:16:00,1.9829,1.98326,1.9829,1.98304,8000000.0
2006-08-30 12:17:00,1.98295,1.98295,1.98286,1.98289,8000000.0
2006-08-30 12:18:00,1.98304,1.98328,1.98301,1.98328,11000000.0
2006-08-30 12:19:00,1.98281,1.9832,1.98281,1.9832,9000000.0
2006-08-30 12:20:00,1.98323,1.98334,1.98308,1.98331,10000000.0
2006-08-30 12:21:00,1.98307,1.9832,1.98134,1.98134,7000000.0
2006-08-30 12:22:00,1.98324,1.98345,1.98313,1.98341,8000000.0
2006-08-30 12:23:00,1.98346,1.98354,1.98315,1.98315,7000000.0
2006-08-30 12:24:00,1.98313,1.98318,1.983,1.98318,7000000.0
2006-08-30 12:25:00,1.98327,1.98328,1.98312,1.98326,9000000.0
2006-08-30 12:26:00,1.98296,1.98317,1.98296,1.98312,8000000.0
2006-08-30 12:27:00,1.98309,1.98309,1.9829,1.9829,10000000.0
2006-08-30 12:28:00,1.98299,1.98339,1.98299,1.98339,9000000.0
2006-08-30 12:29:00,1.98338,1.98338,1.98297,1.98303,9000000.0
2006-08-30 12:30:00,1.98243,1.98245,1.98209,1.98222,7000000.0
2006-08-30 12:31:00,1.98218,1.98218,1.98182,1.98189,11000000.0
2006-08-30 12:32:00,1.98204,1.98232,1.98202,1.98202,7000000.0
2006-08-30 12:33:00,1.98188,1.98272,1.98188,1.98269,7000000.0
2006-08-30 12:34:00,1.98265,1.98265,1.98253,1.98254,7000000.0
2006-08-30 12:35:00,1.98297,1.98307,1.98297,1.98307,8000000.0
2006-08-30 12:37:00,1.983,1.98318,1.983,1.9831,9000000.0
2006-08-30 12:38:00,1.98303,1.98338,1.98303,1.98338,8000000.0
2006-08-30 12:39:00,1.9834,1.98341,1.98334,1.98334,9000000.0
2006-08-30 12:40:00,1.98331,1.98337,1.98311,1.98318,7000000.0
2006-08-30 12:41:00,1.98323,1.98331,1.9832,1.98321,8000000.0
2006-08-30 12:43:00,1.98321,1.98333,1.98308,1.98308,9000000.0
2006-08-30 12:44:00,1.9832,1.9832,1.98282,1.9829,8000000.0
2006-08-30 12:45:00,1.98288,1.98298,1.98258,1.9829,10000000.0
2006-08-30 12:46:00,1.98284,1.9829,1.98258,1.98258,9000000.0
2006-08-30 12:47:00,1.98253,1.98275,1.98249,1.98275,10000000.0
2006-08-30 12:48:00,1.98235,1.98257,1.98235,1.98242,11000000.0
2006-08-30 12:49:00,1.98226,1.98226,1.982,1.982,7000000.0
2006-08-30 12:50:00,1.98211,1.98217,1.98189,1.98199,7000000.0
2006-08-30 12:51:00,1.98205,1.98211,1.98196,1.98196,8000000.0
2006-08-30 12:52:00,1.98198,1.98198,1.9816,1.98191,11000000.0
2006-08-30 12:53:00,1.98188,1.98192,1.98182,1.98182,8000000.0
2006-08-30 12:54:00,1.98167,1.98169,1.98151,1.98165,7000000.0
2006-08-30 12:55:00,1.98163,1.98174,1.98161,1.98168,8000000.0
2006-08-30 12:56:00,1.98159,1.98174,1.98154,1.98174,7000000.0
2006-08-30 12:57:00,1.98184,1.98184,1.98161,1.98161,7000000.0
2006-08-30 12:58:00,1.98153,1.98156,1.98143,1.98143,8000000.0
2006-08-30 12:59:00,1.98148,1.98148,1.98074,1.98082,7000000.0
2006-08-30 13:00:00,1.98041,1.98081,1.98032,1.98081,8000000.0
2006-08-30 13:01:00,1.98077,1.98081,1.98043,1.98077,8000000.0
2006-08-30 13:02:00,1.98118,1.98118,1.98082,1.98089,7000000.0
2006-08-30 13:03:00,1.98074,1.98104,1.98074,1.98104,8000000.0
2006-08-30 13:04:00,1.98102,1.98118,1.98102,1.98105,7000000.0
2006-08-30 13:05:00,1.98113,1.98113,1.98052,1.98052,8000000.0
2006-08-30 13:06:00,1.9806,1.9808,1.98056,1.98078,7000000.0
2006-08-30 13:07:00,1.98081,1.98082,1.98056,1.98061,7000000.0
2006-08-30 13:08:00,1.98001,1.98001,1.97969,1.97984,10000000.0
2006-08-30 13:09:00,1.97989,1.97998,1.97975,1.97988,7000000.0
2006-08-30 13:10:00,1.97997,1.98031,1.97997,1.98006,9000000.0
2006-08-30 13:11:00,1.98012,1.98038,1.97989,1.98038,8000000.0
2006-08-30 13:12:00,1.98052,1.98072,1.98035,1.98072,8000000.0
2006-08-30 13:13:00,1.98074,1.98103,1.98074,1.98088,9000000.0
2006-08-30 13:14:00,1.98106,1.9811,1.98086,1.981,7000000.0
2006-08-30 13:15:00,1.98106,1.98106,1.98084,1.98102,8000000.0
2006-08-30 13:16:00,1.98095,1.98104,1.98077,1.98104,8000000.0
2006-08-30 13:17:00,1.98136,1.98142,1.98125,1.98139,9000000.0
2006-08-30 13:18:00,1.98114,1.98114,1.98074,1.98085,10000000.0
2006-08-30 13:19:00,1.98089,1.9811,1.98089,1.9811,8000000.0
2006-08-30 13:21:00,1.98118,1.98122,1.98105,1.98105,7000000.0
2006-08-30 13:22:00,1.98123,1.98125,1.98092,1.98112,11000000.0
2006-08-30 13:27:00,1.98076,1.98134,1.98076,1.98134,8000000.0
2006-08-30 13:28:00,1.98132,1.98132,1.9811,1.9811,21000000.0
2006-08-30 13:29:00,1.98112,1.98136,1.98112,1.98136,17000000.0
2006-08-30 13:30:00,1.98136,1.98137,1.98111,1.98111,7000000.0
2006-08-30 13:31:00,1.98104,1.98104,1.98097,1.98099,9000000.0
2006-08-30 13:32:00,1.98102,1.98105,1.98095,1.98105,14000000.0
2006-08-30 13:33:00,1.98119,1.98134,1.98111,1.98111,14000000.0
2006-08-30 13:34:00,1.981,1.981,1.98072,1.98095,31000000.0
2006-08-30 13:37:00,1.98107,1.98107,1.981,1.981,10000000.0
2006-08-30 13:38:00,1.98089,1.98097,1.98072,1.98077,18000000.0
2006-08-30 13:39:00,1.98073,1.98103,1.98058,1.98103,15000000.0
2006-08-30 13:40:00,1.98149,1.98155,1.98138,1.98146,29000000.0
2006-08-30 13:41:00,1.98141,1.98143,1.98129,1.98138,13000000.0
2006-08-30 13:42:00,1.98129,1.98141,1.98129,1.98141,3000000.0
2006-08-30 13:43:00,1.98142,1.98143,1.98096,1.98096,10000000.0
2006-08-30 13:44:00,1.98053,1.98073,1.9805,1.98056,26000000.0
2006-08-30 13:46:00,1.9805,1.9805,1.98025,1.9804,19000000.0
2006-08-30 13:47:00,1.9802,1.98049,1.9802,1.98049,17000000.0
2006-08-30 13:48:00,1.98034,1.9808,1.98034,1.9808,22000000.0
2006-08-30 13:49:00,1.98081,1.98081,1.98031,1.98031,24000000.0
2006-08-30 13:50:00,1.98015,1.9806,1.98015,1.9805,15000000.0
2006-08-30 13:51:00,1.98092,1.98092,1.98075,1.98092,22000000.0
2006-08-30 13:52:00,1.98059,1.98059,1.98035,1.98045,32000000.0
2006-08-30 13:53:00,1.98046,1.98048,1.98024,1.98024,28000000.0
2006-08-30 13:54:00,1.98019,1.98024,1.98001,1.98014,31000000.0
2006-08-30 13:55:00,1.98009,1.98031,1.98009,1.98031,20000000.0
2006-08-30 13:57:00,1.98011,1.98012,1.97994,1.98012,34000000.0
2006-08-30 13:58:00,1.98023,1.98027,1.97988,1.97988,16000000.0
2006-08-30 13:59:00,1.97951,1.97951,1.97881,1.97881,30000000.0
2006-08-30 14:00:00,1.97905,1.97937,1.97905,1.97919,39000000.0
2006-08-30 14:01:00,1.97919,1.97926,1.97918,1.97918,30000000.0
2006-08-30 14:02:00,1.97924,1.9794,1.97924,1.9794,19000000.0
2006-08-30 14:03:00,1.97952,1.97952,1.97946,1.97947,23000000.0
2006-08-30 14:05:00,1.97938,1.97942,1.97902,1.97902,28000000.0
2006-08-30 14:06:00,1.97873,1.97887,1.97868,1.97884,31000000.0
2006-08-30 14:07:00,1.97886,1.97905,1.97886,1.97902,31000000.0
2006-08-30 14:08:00,1.97891,1.97912,1.97879,1.97882,27000000.0
2006-08-30 14:09:00,1.97879,1.97915,1.97879,1.97907,27000000.0
2006-08-30 14:10:00,1.97891,1.97894,1.9787,1.97878,24000000.0
2006-08-30 14:11:00,1.97876,1.97879,1.97869,1.97871,21000000.0
2006-08-30 14:12:00,1.9786,1.97875,1.97834,1.97834,22000000.0
2006-08-30 14:13:00,1.97833,1.97833,1.97809,1.97815,13000000.0
2006-08-30 14:14:00,1.97789,1.97789,1.97718,1.97718,21000000.0
2006-08-30 14:15:00,1.97702,1.97734,1.97661,1.97734,25000000.0
2006-08-30 14:16:00,1.97746,1.97802,1.97745,1.97745,26000000.0
2006-08-30 14:17:00,1.9784,1.9784,1.97794,1.97794,32000000.0
2006-08-30 14:18:00,1.97826,1.97864,1.97826,1.97864,27000000.0
2006-08-30 14:19:00,1.97872,1.97877,1.97851,1.97872,35000000.0
2006-08-30 14:20:00,1.97844,1.97862,1.97843,1.97853,32000000.0
2006-08-30 14:21:00,1.97855,1.97886,1.97853,1.97886,39000000.0
2006-08-30 14:22:00,1.97894,1.979,1.97866,1.9788,22000000.0
2006-08-30 14:23:00,1.97877,1.97905,1.97877,1.97889,40000000.0
2006-08-30 14:24:00,1.97916,1.97916,1.97886,1.97898,10000000.0
2006-08-30 14:25:00,1.97911,1.97932,1.97893,1.97917,35000000.0
2006-08-30 14:26:00,1.97967,1.98025,1.97967,1.98025,18000000.0
2006-08-30 14:27:00,1.97986,1.98032,1.97986,1.98018,28000000.0
2006-08-30 14:28:00,1.97999,1.97999,1.97971,1.97989,21000000.0
2006-08-30 14:29:00,1.97958,1.98037,1.97945,1.98037,16000000.0
2006-08-30 14:30:00,1.9803,1.98074,1.98,1.98074,25000000.0
2006-08-30 14:31:00,1.98035,1.98035,1.9791,1.9791,26000000.0
2006-08-30 14:32:00,1.97922,1.97946,1.97922,1.97936,32000000.0
2006-08-30 14:33:00,1.97948,1.97948,1.97871,1.97871,20000000.0
2006-08-30 14:34:00,1.97848,1.97848,1.97808,1.97808,25000000.0
2006-08-30 14:35:00,1.9781,1.97827,1.97805,1.97806,23000000.0
2006-08-30 14:36:00,1.97839,1.97858,1.97828,1.97828,11000000.0
2006-08-30 14:37:00,1.97826,1.97832,1.97814,1.97814,41000000.0
2006-08-30 14:38:00,1.97817,1.97819,1.97784,1.97786,54000000.0
2006-08-30 14:39:00,1.97773,1.97773,1.9775,1.9775,36000000.0
2006-08-30 14:40:00,1.97781,1.97804,1.97781,1.97785,36000000.0
2006-08-30 14:41:00,1.97787,1.97802,1.97787,1.97793,41000000.0
2006-08-30 14:42:00,1.978,1.97855,1.978,1.97855,19000000.0
2006-08-30 14:43:00,1.97865,1.97891,1.97865,1.97889,20000000.0
2006-08-30 14:44:00,1.97893,1.97893,1.97873,1.97875,25000000.0
2006-08-30 14:45:00,1.97875,1.97878,1.97842,1.97842,33000000.0
2006-08-30 14:46:00,1.97828,1.97852,1.97828,1.97852,11000000.0
2006-08-30 14:47:00,1.97852,1.97852,1.97842,1.97842,7000000.0
2006-08-30 14:48:00,1.97824,1.97842,1.97824,1.97842,21000000.0
2006-08-30 14:49:00,1.97863,1.97925,1.97863,1.97925,32000000.0
2006-08-30 14:50:00,1.97896,1.97896,1.97849,1.97862,33000000.0
2006-08-30 14:51:00,1.97859,1.97859,1.97797,1.97839,37000000.0
2006-08-30 14:52:00,1.97848,1.97848,1.97816,1.97823,17000000.0
2006-08-30 14:53:00,1.97826,1.97838,1.97826,1.97833,22000000.0
2006-08-30 14:54:00,1.97836,1.97874,1.97836,1.97874,17000000.0
2006-08-30 14:55:00,1.97863,1.97863,1.97693,1.97693,7000000.0
2006-08-30 14:56:00,1.9765,1.97706,1.9765,1.97706,21000000.0
2006-08-30 14:57:00,1.97707,1.97708,1.97689,1.97689,12000000.0
2006-08-30 14:58:00,1.97656,1.97687,1.97631,1.97631,31000000.0
2006-08-30 14:59:00,1.97638,1.97638,1.976,1.97634,20000000.0
2006-08-30 15:00:00,1.97569,1.97582,1.97531,1.97582,32000000.0
2006-08-30 15:01:00,1.9757,1.9757,1.97481,1.97481,14000000.0
2006-08-30 15:02:00,1.97518,1.97593,1.97518,1.97564,26000000.0
2006-08-30 15:03:00,1.97631,1.97654,1.97623,1.97654,30000000.0
2006-08-30 15:04:00,1.97691,1.97747,1.97683,1.97719,29000000.0
2006-08-30 15:05:00,1.97687,1.97711,1.97683,1.97683,28000000.0
2006-08-30 15:06:00,1.9767,1.97677,1.97658,1.97677,16000000.0
2006-08-30 15:07:00,1.97681,1.97686,1.97667,1.97667,26000000.0
2006-08-30 15:08:00,1.97678,1.97712,1.97678,1.97698,25000000.0
2006-08-30 15:09:00,1.97718,1.97721,1.97623,1.97623,34000000.0
2006-08-30 15:10:00,1.97607,1.97689,1.97607,1.97689,36000000.0
2006-08-30 15:11:00,1.97724,1.97731,1.97705,1.97707,27000000.0
2006-08-30 15:12:00,1.97704,1.97717,1.97704,1.97717,26000000.0
2006-08-30 15:13:00,1.97696,1.9772,1.97696,1.9772,41000000.0
2006-08-30 15:14:00,1.9772,1.97721,1.97709,1.97709,30000000.0
2006-08-30 15:15:00,1.9772,1.97739,1.9772,1.97739,21000000.0
2006-08-30 15:16:00,1.97736,1.97737,1.97689,1.97689,9000000.0
2006-08-30 15:17:00,1.97688,1.97706,1.97669,1.97669,26000000.0
2006-08-30 15:18:00,1.97682,1.97738,1.97682,1.97738,10000000.0
2006-08-30 15:19:00,1.97733,1.97752,1.97729,1.97752,16000000.0
2006-08-30 15:20:00,1.97784,1.97808,1.97784,1.97808,20000000.0
2006-08-30 15:21:00,1.97841,1.97841,1.97824,1.97824,12000000.0
2006-08-30 15:22:00,1.97811,1.97825,1.97809,1.97815,22000000.0
2006-08-30 15:23:00,1.97838,1.97848,1.97825,1.97825,36000000.0
2006-08-30 15:24:00,1.97856,1.97856,1.97816,1.97833,8000000.0
2006-08-30 15:25:00,1.97828,1.97828,1.97809,1.97822,14000000.0
2006-08-30 15:26:00,1.97836,1.9786,1.97825,1.97843,40000000.0
2006-08-30 15:27:00,1.97868,1.97874,1.97839,1.97839,32000000.0
2006-08-30 15:28:00,1.97827,1.97827,1.97788,1.978,55000000.0
2006-08-30 15:29:00,1.97785,1.97792,1.9761,1.97791,47000000.0
2006-08-30 15:30:00,1.9762,1.97809,1.97599,1.97809,71000000.0
2006-08-30 15:31:00,1.97807,1.97808,1.9779,1.9779,58000000.0
2006-08-30 15:32:00,1.97764,1.97764,1.97725,1.97725,25000000.0
2006-08-30 15:33:00,1.97702,1.97737,1.97702,1.97737,32000000.0
2006-08-30 15:34:00,1.97764,1.97795,1.97763,1.97795,22000000.0
2006-08-30 15:35:00,1.97799,1.97799,1.97709,1.97709,30000000.0
2006-08-30 15:36:00,1.97702,1.97702,1.97672,1.97691,23000000.0
2006-08-30 15:37:00,1.97683,1.97683,1.97624,1.97626,24000000.0
2006-08-30 15:38:00,1.97631,1.97663,1.97626,1.97653,61000000.0
2006-08-30 15:39:00,1.97636,1.97665,1.97636,1.97641,40000000.0
2006-08-30 15:40:00,1.97632,1.97647,1.97632,1.97637,37000000.0
2006-08-30 15:41:00,1.97655,1.97656,1.97626,1.97628,43000000.0
2006-08-30 15:42:00,1.97617,1.97617,1.97606,1.97613,41000000.0
2006-08-30 15:43:00,1.97621,1.97621,1.97589,1.97601,30000000.0
2006-08-30 15:44:00,1.97611,1.97665,1.97611,1.97665,29000000.0
2006-08-30 15:45:00,1.97665,1.97712,1.97665,1.97712,36000000.0
2006-08-30 15:46:00,1.97722,1.9773,1.97721,1.9773,24000000.0
2006-08-30 15:47:00,1.97732,1.97751,1.97725,1.97751,31000000.0
2006-08-30 15:49:00,1.97754,1.97791,1.97747,1.97791,25000000.0
2006-08-30 15:50:00,1.97787,1.97799,1.97771,1.97799,11000000.0
2006-08-30 15:51:00,1.97797,1.97797,1.97776,1.97789,37000000.0
2006-08-30 15:52:00,1.97789,1.97809,1.97789,1.97805,23000000.0
2006-08-30 15:53:00,1.97766,1.97772,1.97752,1.97772,15000000.0
2006-08-30 15:54:00,1.97776,1.97776,1.97757,1.97757,26000000.0
2006-08-30 15:55:00,1.97754,1.97799,1.97754,1.97773,33000000.0
2006-08-30 15:56:00,1.97773,1.9778,1.97763,1.9778,10000000.0
2006-08-30 15:57:00,1.97784,1.97803,1.97776,1.97776,34000000.0
2006-08-30 15:58:00,1.97769,1.97774,1.97766,1.97766,24000000.0
2006-08-30 15:59:00,1.9774,1.97744,1.9772,1.9772,23000000.0
2006-08-30 16:00:00,1.97714,1.9773,1.97714,1.97726,51000000.0
2006-08-30 16:01:00,1.97724,1.9773,1.97699,1.9773,31000000.0
2006-08-30 16:02:00,1.97721,1.97721,1.97682,1.97693,29000000.0
2006-08-30 16:03:00,1.97681,1.97681,1.97671,1.97676,51000000.0
2006-08-30 16:04:00,1.97671,1.97707,1.97658,1.97707,38000000.0
2006-08-30 16:05:00,1.97723,1.97731,1.97716,1.97726,37000000.0
2006-08-30 16:06:00,1.97719,1.97733,1.97708,1.97708,33000000.0
2006-08-30 16:07:00,1.97659,1.97659,1.97645,1.97651,37000000.0
2006-08-30 16:08:00,1.97645,1.97651,1.97634,1.97644,37000000.0
2006-08-30 16:09:00,1.97669,1.97674,1.9765,1.9765,44000000.0
2006-08-30 16:10:00,1.97646,1.97656,1.97634,1.97648,41000000.0
2006-08-30 16:11:00,1.97659,1.97663,1.97657,1.97661,27000000.0
2006-08-30 16:12:00,1.97663,1.97663,1.97648,1.97653,22000000.0
2006-08-30 16:13:00,1.97678,1.97703,1.97678,1.97685,38000000.0
2006-08-30 16:14:00,1.97691,1.97698,1.9768,1.97691,41000000.0
2006-08-30 16:15:00,1.97738,1.97751,1.97731,1.97743,42000000.0
2006-08-30 16:16:00,1.97737,1.97747,1.9772,1.97727,45000000.0
2006-08-30 16:17:00,1.97725,1.97736,1.97723,1.97736,22000000.0
2006-08-30 16:18:00,1.9771,1.9774,1.9771,1.97712,49000000.0
2006-08-30 16:19:00,1.97695,1.97697,1.9769,1.97692,27000000.0
2006-08-30 16:20:00,1.97701,1.97705,1.97679,1.97701,52000000.0
2006-08-30 16:21:00,1.97722,1.97765,1.97713,1.97765,37000000.0
2006-08-30 16:22:00,1.97788,1.97913,1.97788,1.97913,50000000.0
2006-08-30 16:23:00,1.97873,1.97873,1.97829,1.97834,48000000.0
2006-08-30 16:24:00,1.97803,1.97829,1.97801,1.97801,44000000.0
2006-08-30 16:25:00,1.9779,1.9779,1.97765,1.97765,28000000.0
2006-08-30 16:26:00,1.97761,1.97779,1.9776,1.97779,41000000.0
2006-08-30 16:27:00,1.97781,1.97781,1.97764,1.97764,46000000.0
2006-08-30 16:28:00,1.97762,1.97807,1.97762,1.97807,34000000.0
2006-08-30 16:29:00,1.9781,1.9781,1.97735,1.97742,24000000.0
2006-08-30 16:30:00,1.97717,1.97753,1.97717,1.97753,43000000.0
2006-08-30 16:31:00,1.97757,1.97771,1.97727,1.97728,36000000.0
2006-08-30 16:32:00,1.97693,1.97705,1.97657,1.97684,34000000.0
2006-08-30 16:33:00,1.97707,1.97707,1.97658,1.977,41000000.0
2006-08-30 16:34:00,1.97728,1.97728,1.97708,1.97709,29000000.0
2006-08-30 16:35:00,1.97729,1.97755,1.9771,1.97755,53000000.0
2006-08-30 16:36:00,1.97734,1.97734,1.97699,1.97716,43000000.0
2006-08-30 16:37:00,1.97716,1.97745,1.97705,1.97712,56000000.0
2006-08-30 16:38:00,1.97743,1.97777,1.97743,1.97777,34000000.0
2006-08-30 16:39:00,1.97787,1.97869,1.97787,1.97869,43000000.0
2006-08-30 16:40:00,1.97848,1.97849,1.97814,1.97849,63000000.0
2006-08-30 16:41:00,1.97833,1.97833,1.97705,1.97705,44000000.0
2006-08-30 16:42:00,1.97711,1.97741,1.97705,1.97741,57000000.0
2006-08-30 16:43:00,1.97735,1.97735,1.9771,1.9771,20000000.0
2006-08-30 16:44:00,1.97727,1.97756,1.97721,1.97745,34000000.0
2006-08-30 16:45:00,1.97757,1.97781,1.9773,1.9773,41000000.0
2006-08-30 16:46:00,1.97732,1.97732,1.97704,1.97716,59000000.0
2006-08-30 16:47:00,1.97692,1.97702,1.9768,1.97697,55000000.0
2006-08-30 16:48:00,1.97711,1.97726,1.977,1.97719,46000000.0
2006-08-30 16:49:00,1.97772,1.97772,1.97733,1.9775,35000000.0
2006-08-30 16:50:00,1.97743,1.97761,1.97719,1.97734,45000000.0
2006-08-30 16:51:00,1.97706,1.97706,1.9767,1.9767,30000000.0
2006-08-30 16:52:00,1.97677,1.97699,1.97677,1.97699,30000000.0
2006-08-30 16:53:00,1.97706,1.97733,1.97706,1.9773,19000000.0
2006-08-30 16:54:00,1.97734,1.97773,1.97734,1.97754,18000000.0
2006-08-30 16:55:00,1.97754,1.97763,1.97751,1.97756,40000000.0
2006-08-30 16:56:00,1.97761,1.97761,1.9773,1.97733,37000000.0
2006-08-30 16:57:00,1.97723,1.97729,1.97711,1.97711,17000000.0
2006-08-30 16:58:00,1.97772,1.97815,1.97772,1.97796,45000000.0
2006-08-30 16:59:00,1.97802,1.97802,1.97715,1.97736,39000000.0
2006-08-30 17:00:00,1.97736,1.97738,1.97728,1.97736,47000000.0
2006-08-30 17:01:00,1.97762,1.97762,1.97713,1.97713,26000000.0
2006-08-30 17:02:00,1.97718,1.97745,1.97712,1.97734,33000000.0
2006-08-30 17:03:00,1.97705,1.97709,1.97683,1.97702,33000000.0
2006-08-30 17:04:00,1.9771,1.97714,1.97704,1.9771,37000000.0
2006-08-30 17:05:00,1.97709,1.97732,1.97709,1.97732,35000000.0
2006-08-30 17:06:00,1.97726,1.97726,1.97628,1.97628,46000000.0
2006-08-30 17:07:00,1.97603,1.97616,1.97597,1.97613,33000000.0
2006-08-30 17:08:00,1.97625,1.97636,1.97611,1.97627,45000000.0
2006-08-30 17:09:00,1.97631,1.97641,1.9763,1.9764,47000000.0
2006-08-30 17:10:00,1.97627,1.97636,1.97625,1.97625,6000000.0
2006-08-30 17:11:00,1.9762,1.97624,1.97599,1.97624,44000000.0
2006-08-30 17:12:00,1.97603,1.97624,1.97593,1.97612,23000000.0
2006-08-30 17:13:00,1.9759,1.97607,1.97579,1.97607,35000000.0
2006-08-30 17:14:00,1.97609,1.97609,1.9756,1.97574,27000000.0
2006-08-30 17:15:00,1.97608,1.97613,1.97594,1.97596,26000000.0
2006-08-30 17:16:00,1.97599,1.97599,1.97577,1.97582,27000000.0
2006-08-30 17:17:00,1.97568,1.97568,1.97519,1.97519,38000000.0
2006-08-30 17:18:00,1.97486,1.97499,1.97466,1.97499,29000000.0
2006-08-30 17:19:00,1.97494,1.97519,1.97485,1.97512,19000000.0
2006-08-30 17:20:00,1.97544,1.97562,1.97533,1.9756,29000000.0
2006-08-30 17:21:00,1.97557,1.97557,1.97535,1.9755,26000000.0
2006-08-30 17:22:00,1.97539,1.97539,1.97513,1.97532,30000000.0
2006-08-30 17:23:00,1.9754,1.9754,1.975,1.975,32000000.0
2006-08-30 17:24:00,1.97474,1.97508,1.97467,1.97495,23000000.0
2006-08-30 17:25:00,1.97518,1.97533,1.97512,1.97525,20000000.0
2006-08-30 17:26:00,1.97507,1.97516,1.97482,1.97499,18000000.0
2006-08-30 17:27:00,1.975,1.975,1.97456,1.97463,44000000.0
2006-08-30 17:28:00,1.9747,1.9747,1.97442,1.97445,39000000.0
2006-08-30 17:29:00,1.97449,1.97493,1.97449,1.97485,36000000.0
2006-08-30 17:30:00,1.97509,1.97513,1.97492,1.975,61000000.0
2006-08-30 17:31:00,1.97522,1.97525,1.9749,1.9749,62000000.0
2006-08-30 17:32:00,1.9749,1.97515,1.97455,1.97475,54000000.0
2006-08-30 17:33:00,1.97444,1.97444,1.97419,1.9742,64000000.0
2006-08-30 17:34:00,1.97407,1.97444,1.97407,1.97444,60000000.0
2006-08-30 17:35:00,1.97421,1.97422,1.97406,1.97408,43000000.0
2006-08-30 17:36:00,1.97381,1.97396,1.97353,1.97353,58000000.0
2006-08-30 17:37:00,1.97388,1.97428,1.97388,1.97428,47000000.0
2006-08-30 17:38:00,1.9743,1.97447,1.97414,1.97447,44000000.0
2006-08-30 17:39:00,1.97425,1.97436,1.97415,1.97421,41000000.0
2006-08-30 17:40:00,1.97427,1.97433,1.97422,1.97433,59000000.0
2006-08-30 17:41:00,1.97434,1.97435,1.97429,1.97431,50000000.0
2006-08-30 17:42:00,1.97434,1.97441,1.97432,1.97432,37000000.0
2006-08-30 17:43:00,1.97425,1.97456,1.97425,1.97456,33000000.0
2006-08-30 17:44:00,1.97469,1.97471,1.97445,1.97445,46000000.0
2006-08-30 17:45:00,1.97438,1.97447,1.97423,1.97423,49000000.0
2006-08-30 17:46:00,1.97416,1.97436,1.97404,1.97425,56000000.0
2006-08-30 17:47:00,1.97413,1.97421,1.97366,1.97366,65000000.0
2006-08-30 17:48:00,1.9733,1.9733,1.97216,1.97236,61000000.0
2006-08-30 17:49:00,1.97171,1.97178,1.97112,1.97138,72000000.0
2006-08-30 17:50:00,1.9715,1.97198,1.97142,1.97198,53000000.0
2006-08-30 17:51:00,1.97234,1.9725,1.97211,1.97248,54000000.0
2006-08-30 17:52:00,1.97253,1.9726,1.97238,1.97238,51000000.0
2006-08-30 17:53:00,1.97289,1.97306,1.97243,1.97243,42000000.0
2006-08-30 17:54:00,1.97233,1.9725,1.97233,1.97238,32000000.0
2006-08-30 17:55:00,1.9729,1.9729,1.97233,1.97233,32000000.0
2006-08-30 17:56:00,1.97228,1.97228,1.97221,1.97222,47000000.0
2006-08-30 17:57:00,1.97217,1.97217,1.97191,1.97191,34000000.0
2006-08-30 17:58:00,1.97187,1.97201,1.97137,1.97137,44000000.0
2006-08-30 17:59:00,1.9711,1.97156,1.9711,1.97156,39000000.0
2006-08-30 18:00:00,1.97159,1.97159,1.97117,1.97144,32000000.0
2006-08-30 18:01:00,1.97107,1.97107,1.97048,1.97064,52000000.0
2006-08-30 18:02:00,1.97096,1.97101,1.97084,1.97093,30000000.0
2006-08-30 18:03:00,1.97091,1.97093,1.9708,1.97086,38000000.0
2006-08-30 18:04:00,1.97043,1.97065,1.96991,1.96991,38000000.0
2006-08-30 18:05:00,1.96996,1.97036,1.96996,1.97017,36000000.0
2006-08-30 18:06:00,1.97067,1.97067,1.9704,1.97064,32000000.0
2006-08-30 18:07:00,1.97074,1.97093,1.97065,1.97093,38000000.0
2006-08-30 18:08:00,1.97132,1.97139,1.97126,1.97134,56000000.0
2006-08-30 18:09:00,1.97121,1.97149,1.97121,1.97149,34000000.0
2006-08-30 18:10:00,1.97137,1.97189,1.97137,1.97189,26000000.0
2006-08-30 18:11:00,1.97221,1.97246,1.97197,1.97246,34000000.0
2006-08-30 18:12:00,1.97244,1.9725,1.9723,1.9725,24000000.0
2006-08-30 18:13:00,1.97251,1.97251,1.97226,1.97226,30000000.0
2006-08-30 18:15:00,1.97231,1.97317,1.97231,1.97317,21000000.0
2006-08-30 18:16:00,1.97352,1.97373,1.97351,1.9737,66000000.0
2006-08-30 18:17:00,1.97359,1.97359,1.9732,1.97324,60000000.0
2006-08-30 18:18:00,1.97303,1.97352,1.97301,1.97352,33000000.0
2006-08-30 18:19:00,1.97351,1.97375,1.97339,1.97375,46000000.0
2006-08-30 18:20:00,1.97372,1.97372,1.97339,1.97339,61000000.0
2006-08-30 18:21:00,1.97324,1.97324,1.97296,1.97296,37000000.0
2006-08-30 18:22:00,1.9729,1.97295,1.97267,1.97268,49000000.0
2006-08-30 18:23:00,1.97246,1.97257,1.97206,1.97206,34000000.0
2006-08-30 18:25:00,1.97208,1.97208,1.97175,1.97175,31000000.0
2006-08-30 18:26:00,1.97167,1.97188,1.97167,1.97188,43000000.0
2006-08-30 18:27:00,1.97197,1.97265,1.97197,1.97265,35000000.0
2006-08-30 18:28:00,1.97212,1.97212,1.97193,1.97206,18000000.0
2006-08-30 18:29:00,1.97199,1.97208,1.97197,1.97197,24000000.0
2006-08-30 18:30:00,1.97227,1.97231,1.97221,1.97221,32000000.0
2006-08-30 18:31:00,1.97211,1.97222,1.97201,1.97217,46000000.0
2006-08-30 18:32:00,1.9721,1.97214,1.97192,1.972,55000000.0
2006-08-30 18:33:00,1.97188,1.97193,1.97185,1.97193,29000000.0
2006-08-30 18:34:00,1.97195,1.97222,1.97195,1.97222,32000000.0
2006-08-30 18:35:00,1.97214,1.97226,1.97204,1.97212,47000000.0
2006-08-30 18:36:00,1.97203,1.97206,1.97184,1.97185,65000000.0
2006-08-30 18:37:00,1.9713,1.97145,1.9711,1.97138,63000000.0
2006-08-30 18:38:00,1.97131,1.97131,1.97095,1.97095,61000000.0
2006-08-30 18:39:00,1.97087,1.97087,1.97062,1.97066,37000000.0
2006-08-30 18:40:00,1.97086,1.97109,1.97072,1.97109,52000000.0
2006-08-30 18:41:00,1.97076,1.97107,1.97073,1.97107,68000000.0
2006-08-30 18:42:00,1.97068,1.97077,1.97041,1.97077,40000000.0
2006-08-30 18:43:00,1.97072,1.97074,1.97056,1.97064,39000000.0
2006-08-30 18:44:00,1.97085,1.97122,1.97084,1.97122,33000000.0
2006-08-30 18:45:00,1.97115,1.9712,1.97105,1.97105,57000000.0
2006-08-30 18:46:00,1.9709,1.9711,1.97088,1.9711,61000000.0
2006-08-30 18:47:00,1.97117,1.97128,1.97117,1.97127,41000000.0
2006-08-30 18:48:00,1.97139,1.97168,1.97139,1.97168,26000000.0
2006-08-30 18:49:00,1.97146,1.97154,1.9713,1.9713,31000000.0
2006-08-30 18:50:00,1.97115,1.97117,1.97072,1.97074,37000000.0
2006-08-30 18:51:00,1.97095,1.97101,1.9709,1.9709,17000000.0
2006-08-30 18:52:00,1.97094,1.97125,1.97092,1.97125,33000000.0
2006-08-30 18:53:00,1.97146,1.97172,1.97138,1.97162,31000000.0
2006-08-30 18:54:00,1.9715,1.97156,1.97143,1.97154,11000000.0
2006-08-30 18:55:00,1.97163,1.97174,1.9715,1.97156,22000000.0
2006-08-30 18:56:00,1.97119,1.97119,1.97015,1.97015,16000000.0
2006-08-30 18:57:00,1.96999,1.97014,1.96999,1.97011,15000000.0
2006-08-30 18:58:00,1.97019,1.97045,1.97019,1.97037,19000000.0
2006-08-30 18:59:00,1.97014,1.9702,1.96998,1.96998,26000000.0
2006-08-30 19:00:00,1.97013,1.97064,1.97013,1.97064,12000000.0
2006-08-30 19:01:00,1.97058,1.97065,1.97034,1.97046,18000000.0
2006-08-30 19:02:00,1.97046,1.97097,1.97046,1.97097,23000000.0
2006-08-30 19:03:00,1.97091,1.97092,1.97066,1.97085,21000000.0
2006-08-30 19:04:00,1.97073,1.97087,1.9706,1.97087,55000000.0
2006-08-30 19:06:00,1.97057,1.97097,1.97057,1.97097,63000000.0
2006-08-30 19:07:00,1.97075,1.9708,1.97064,1.97071,39000000.0
2006-08-30 19:08:00,1.97072,1.97084,1.97071,1.97084,32000000.0
2006-08-30 19:09:00,1.97099,1.97133,1.97094,1.97123,56000000.0
2006-08-30 19:10:00,1.97183,1.97192,1.97146,1.97192,27000000.0
2006-08-30 19:11:00,1.97201,1.97231,1.972,1.97208,36000000.0
2006-08-30 19:12:00,1.97234,1.97234,1.97224,1.97228,25000000.0
2006-08-30 19:13:00,1.97255,1.97258,1.97238,1.97243,23000000.0
2006-08-30 19:14:00,1.97269,1.97273,1.97246,1.9726,37000000.0
2006-08-30 19:15:00,1.97257,1.97257,1.97232,1.9724,17000000.0
2006-08-30 19:16:00,1.97204,1.97204,1.97191,1.97191,23000000.0
2006-08-30 19:17:00,1.97185,1.97185,1.97164,1.97164,17000000.0
2006-08-30 19:18:00,1.97153,1.97153,1.97119,1.97119,30000000.0
2006-08-30 19:19:00,1.97133,1.97139,1.97114,1.97126,36000000.0
2006-08-30 19:20:00,1.97133,1.97133,1.97104,1.97115,23000000.0
2006-08-30 19:21:00,1.97092,1.97092,1.97053,1.97057,21000000.0
2006-08-30 19:22:00,1.97052,1.97064,1.97043,1.97061,25000000.0
2006-08-30 19:23:00,1.97076,1.97095,1.97076,1.97095,12000000.0
2006-08-30 19:24:00,1.97101,1.97101,1.97077,1.97093,39000000.0
2006-08-30 19:26:00,1.97114,1.97127,1.97114,1.97122,48000000.0
2006-08-30 19:27:00,1.97124,1.97148,1.97124,1.97144,51000000.0
2006-08-30 19:28:00,1.97156,1.97177,1.97156,1.9717,40000000.0
2006-08-30 19:29:00,1.97212,1.9724,1.9721,1.97231,28000000.0
2006-08-30 19:30:00,1.97269,1.97295,1.97257,1.97261,32000000.0
2006-08-30 19:31:00,1.97242,1.97262,1.97222,1.97222,28000000.0
2006-08-30 19:32:00,1.97226,1.97234,1.97212,1.97224,31000000.0
2006-08-30 19:33:00,1.97213,1.97213,1.9719,1.9719,14000000.0
2006-08-30 19:34:00,1.9719,1.97208,1.97179,1.97199,49000000.0
2006-08-30 19:35:00,1.97196,1.97202,1.9719,1.97197,28000000.0
2006-08-30 19:36:00,1.97196,1.97222,1.97196,1.97222,16000000.0
2006-08-30 19:37:00,1.97224,1.97235,1.97216,1.97228,26000000.0
2006-08-30 19:38:00,1.97221,1.97221,1.97209,1.97215,8000000.0
2006-08-30 19:39:00,1.97215,1.9722,1.97191,1.97191,13000000.0
2006-08-30 19:40:00,1.97199,1.97223,1.97199,1.97203,16000000.0
2006-08-30 19:42:00,1.97218,1.97223,1.97209,1.97217,19000000.0
2006-08-30 19:43:00,1.97227,1.97303,1.97227,1.97303,21000000.0
2006-08-30 19:44:00,1.97315,1.97315,1.97266,1.97266,21000000.0
2006-08-30 19:47:00,1.97267,1.97298,1.97267,1.97291,22000000.0
2006-08-30 19:49:00,1.97301,1.97321,1.97301,1.97306,27000000.0
2006-08-30 19:50:00,1.97344,1.97344,1.97332,1.97332,23000000.0
2006-08-30 19:51:00,1.97357,1.97359,1.9717,1.97357,7000000.0
2006-08-30 19:52:00,1.97358,1.97376,1.97354,1.97354,15000000.0
2006-08-30 19:53:00,1.97355,1.97376,1.97355,1.97376,21000000.0
2006-08-30 19:54:00,1.97386,1.97386,1.97365,1.97365,9000000.0
2006-08-30 19:55:00,1.97371,1.97389,1.97354,1.97383,30000000.0
2006-08-30 19:57:00,1.97388,1.97424,1.97388,1.97409,12000000.0
2006-08-30 19:58:00,1.97436,1.97436,1.97418,1.97425,13000000.0
2006-08-30 19:59:00,1.9742,1.9742,1.97402,1.97404,31000000.0
2006-08-30 20:00:00,1.974,1.97408,1.97396,1.97405,23000000.0
2006-08-30 20:01:00,1.97409,1.97417,1.97401,1.97412,13000000.0
2006-08-30 20:02:00,1.97389,1.97393,1.97359,1.97393,20000000.0
2006-08-30 20:04:00,1.97385,1.97404,1.9736,1.97404,27000000.0
2006-08-30 20:05:00,1.9742,1.97432,1.97411,1.97432,23000000.0
2006-08-30 20:07:00,1.97434,1.97451,1.97417,1.97426,29000000.0
2006-08-30 20:08:00,1.97433,1.97494,1.97433,1.97488,15000000.0
2006-08-30 20:09:00,1.97504,1.97508,1.97489,1.97489,17000000.0
2006-08-30 20:10:00,1.97495,1.97533,1.97494,1.97533,8000000.0
2006-08-30 20:11:00,1.97521,1.97524,1.97494,1.97518,10000000.0
2006-08-30 20:12:00,1.97534,1.97552,1.97534,1.97549,15000000.0
2006-08-30 20:13:00,1.97561,1.97561,1.97505,1.97505,17000000.0
2006-08-30 20:14:00,1.97478,1.97513,1.97477,1.97513,15000000.0
2006-08-30 20:15:00,1.97523,1.97523,1.97472,1.97472,10000000.0
2006-08-30 20:16:00,1.97498,1.97533,1.97498,1.97507,22000000.0
2006-08-30 20:17:00,1.97503,1.97503,1.97443,1.97471,7000000.0
2006-08-30 20:18:00,1.97488,1.97531,1.97488,1.97522,24000000.0
2006-08-30 20:19:00,1.97528,1.97542,1.97513,1.97513,9000000.0
2006-08-30 20:20:00,1.97492,1.97499,1.97479,1.97487,14000000.0
2006-08-30 20:21:00,1.97513,1.9753,1.97513,1.9753,7000000.0
2006-08-30 20:22:00,1.97515,1.9752,1.97511,1.97512,12000000.0
2006-08-30 20:23:00,1.97498,1.97503,1.97493,1.97503,8000000.0
2006-08-30 20:24:00,1.97493,1.97519,1.97492,1.97503,15000000.0
2006-08-30 20:25:00,1.97497,1.97524,1.97497,1.97499,16000000.0
2006-08-30 20:26:00,1.97487,1.97499,1.9746,1.97489,22000000.0
2006-08-30 20:27:00,1.97479,1.97503,1.97473,1.97503,11000000.0
2006-08-30 20:28:00,1.97524,1.97538,1.97524,1.97524,7000000.0
2006-08-30 20:29:00,1.97511,1.97525,1.97497,1.97499,20000000.0
2006-08-30 20:31:00,1.97507,1.97507,1.97482,1.97482,4000000.0
2006-08-30 20:32:00,1.97497,1.97502,1.97488,1.97498,20000000.0
2006-08-30 20:33:00,1.97504,1.97505,1.97483,1.97505,14000000.0
2006-08-30 20:34:00,1.97501,1.97503,1.9749,1.97493,28000000.0
2006-08-30 20:35:00,1.975,1.97506,1.9749,1.97493,23000000.0
2006-08-30 20:36:00,1.97501,1.97501,1.97492,1.975,11000000.0
2006-08-30 20:37:00,1.97504,1.97514,1.97504,1.97511,7000000.0
2006-08-30 20:38:00,1.975,1.97501,1.97487,1.97495,10000000.0
2006-08-30 20:39:00,1.97501,1.97543,1.97501,1.97543,9000000.0
2006-08-30 20:40:00,1.97555,1.97559,1.97544,1.97545,8000000.0
2006-08-30 20:43:00,1.97551,1.9756,1.9755,1.97554,12000000.0
2006-08-30 20:45:00,1.9756,1.97567,1.97551,1.97563,12000000.0
2006-08-30 20:47:00,1.97554,1.9757,1.97554,1.97569,11000000.0
2006-08-30 20:50:00,1.97561,1.97577,1.97559,1.97577,7000000.0
2006-08-30 20:52:00,1.97578,1.97583,1.97575,1.97577,15000000.0
2006-08-30 20:53:00,1.97508,1.97508,1.97474,1.97491,8000000.0
2006-08-30 20:54:00,1.9748,1.97486,1.97472,1.97472,10000000.0
2006-08-30 20:55:00,1.97471,1.97516,1.97471,1.97516,5000000.0
2006-08-30 20:57:00,1.97524,1.97532,1.97524,1.97526,18000000.0
2006-08-30 20:58:00,1.9752,1.9752,1.97502,1.97508,14000000.0
2006-08-30 20:59:00,1.97497,1.97497,1.97467,1.97467,8000000.0
2006-08-30 21:00:00,1.97457,1.97459,1.97451,1.97457,7000000.0
2006-08-30 21:01:00,1.97456,1.97466,1.97456,1.97464,16000000.0
2006-08-30 21:02:00,1.97453,1.9747,1.97447,1.97458,8000000.0
2006-08-30 21:03:00,1.97443,1.97454,1.97441,1.97445,13000000.0
2006-08-30 21:04:00,1.97442,1.9745,1.97437,1.9745,8000000.0
2006-08-30 21:05:00,1.9745,1.9745,1.97429,1.97431,11000000.0
2006-08-30 21:06:00,1.97427,1.97431,1.97425,1.97427,8000000.0
2006-08-30 21:08:00,1.97435,1.97439,1.97431,1.97431,11000000.0
2006-08-30 21:09:00,1.97438,1.9744,1.97434,1.97434,9000000.0
2006-08-30 21:10:00,1.97439,1.97444,1.97426,1.97444,10000000.0
2006-08-30 21:11:00,1.97437,1.97444,1.97436,1.97436,8000000.0
2006-08-30 21:12:00,1.97437,1.97437,1.97247,1.97247,10000000.0
2006-08-30 21:13:00,1.97432,1.97448,1.97432,1.97448,8000000.0
2006-08-30 21:14:00,1.97463,1.97465,1.97454,1.97465,7000000.0
2006-08-30 21:16:00,1.97458,1.97466,1.97458,1.97462,9000000.0
2006-08-30 21:19:00,1.97482,1.97502,1.97482,1.97491,8000000.0
2006-08-30 21:20:00,1.97505,1.97513,1.97504,1.97513,12000000.0
2006-08-30 21:21:00,1.975,1.97508,1.97489,1.97504,8000000.0
2006-08-30 21:22:00,1.97506,1.97506,1.97498,1.975,7000000.0
2006-08-30 21:25:00,1.97502,1.9751,1.97497,1.97508,6000000.0
2006-08-30 21:26:00,1.9751,1.9751,1.97489,1.97489,5000000.0
2006-08-30 21:29:00,1.97513,1.9752,1.97502,1.9752,8000000.0
2006-08-30 21:31:00,1.97519,1.97525,1.97511,1.97517,6000000.0
2006-08-30 21:33:00,1.97523,1.97531,1.97517,1.97531,6000000.0
2006-08-30 21:34:00,1.97524,1.97528,1.97517,1.97517,10000000.0
2006-08-30 21:35:00,1.97519,1.97519,1.97504,1.97512,11000000.0
2006-08-30 21:37:00,1.97517,1.9752,1.97505,1.9752,11000000.0
2006-08-30 21:39:00,1.97504,1.97505,1.9749,1.97504,18000000.0
2006-08-30 21:42:00,1.97508,1.97516,1.97507,1.97507,7000000.0
2006-08-30 21:44:00,1.97513,1.97521,1.97505,1.97521,18000000.0
2006-08-30 21:49:00,1.97522,1.97522,1.97512,1.97512,8000000.0
2006-08-30 21:51:00,1.97505,1.97513,1.97502,1.97513,7000000.0
2006-08-30 21:52:00,1.97517,1.97518,1.97501,1.97517,7000000.0
2006-08-30 21:53:00,1.97508,1.97529,1.97508,1.97511,8000000.0
2006-08-30 21:55:00,1.97528,1.97528,1.97518,1.97518,11000000.0
2006-08-30 21:56:00,1.97522,1.97524,1.97519,1.9752,6000000.0
2006-08-30 21:57:00,1.97505,1.9753,1.97504,1.9753,13000000.0
2006-08-30 21:58:00,1.97538,1.97551,1.97538,1.97551,6000000.0
2006-08-30 22:02:00,1.97525,1.97525,1.97516,1.97516,11000000.0
2006-08-30 22:05:00,1.97515,1.97519,1.97509,1.97518,5000000.0
2006-08-30 22:06:00,1.97508,1.97535,1.97506,1.97535,8000000.0
2006-08-30 22:07:00,1.97521,1.97521,1.97503,1.97503,15000000.0
2006-08-30 22:11:00,1.97513,1.97517,1.97502,1.97517,8000000.0
2006-08-30 22:12:00,1.97503,1.9751,1.97502,1.97505,15000000.0
2006-08-30 22:13:00,1.97504,1.9751,1.97504,1.9751,10000000.0
2006-08-30 22:14:00,1.97507,1.97515,1.97507,1.97514,13000000.0
2006-08-30 22:15:00,1.97514,1.97528,1.97514,1.97527,7000000.0
2006-08-30 22:18:00,1.97513,1.97513,1.97499,1.97505,5000000.0
2006-08-30 22:19:00,1.9751,1.9751,1.97489,1.97498,6000000.0
2006-08-30 22:20:00,1.97489,1.97513,1.97459,1.97509,7000000.0
2006-08-30 22:21:00,1.97508,1.97519,1.97505,1.97515,11000000.0
2006-08-30 22:29:00,1.9751,1.97516,1.97509,1.97509,7000000.0
2006-08-30 22:30:00,1.97525,1.97525,1.97523,1.97525,5000000.0
2006-08-30 22:32:00,1.97509,1.97514,1.97493,1.97502,7000000.0
2006-08-30 22:33:00,1.97503,1.97514,1.97495,1.97495,6000000.0
2006-08-30 22:34:00,1.97497,1.97501,1.97474,1.97493,47000000.0
2006-08-30 22:35:00,1.97507,1.97518,1.97497,1.97518,8000000.0
2006-08-30 22:37:00,1.97503,1.97508,1.97499,1.97508,28000000.0
2006-08-30 22:38:00,1.97508,1.97523,1.97505,1.97521,10000000.0
2006-08-30 22:40:00,1.97495,1.97506,1.97495,1.97505,9000000.0
2006-08-30 22:41:00,1.97512,1.97529,1.97512,1.97518,16000000.0
2006-08-30 22:44:00,1.97512,1.97516,1.97512,1.97515,8000000.0
2006-08-30 22:45:00,1.97514,1.97516,1.9751,1.97516,12000000.0
2006-08-30 22:46:00,1.97512,1.97514,1.975,1.97509,9000000.0
2006-08-30 22:47:00,1.97515,1.97515,1.975,1.97513,16000000.0
2006-08-30 22:48:00,1.97515,1.97523,1.97511,1.97512,11000000.0
2006-08-30 22:52:00,1.97514,1.97516,1.97503,1.97512,5000000.0
2006-08-30 22:54:00,1.97511,1.97511,1.97499,1.97508,7000000.0
2006-08-30 22:55:00,1.97515,1.97516,1.97507,1.97507,8000000.0
2006-08-30 22:56:00,1.97494,1.97502,1.97494,1.97502,8000000.0
2006-08-30 22:57:00,1.97507,1.97516,1.97486,1.97503,10000000.0
2006-08-30 22:58:00,1.97517,1.97517,1.97495,1.975,7000000.0
2006-08-30 23:21:00,1.97518,1.97563,1.97518,1.97563,5000000.0
2006-08-30 23:23:00,1.97578,1.97583,1.97574,1.97583,6000000.0
2006-08-30 23:24:00,1.97569,1.97574,1.97558,1.97558,9000000.0
2006-08-30 23:25:00,1.97645,1.9798,1.97645,1.97972,10000000.0
2006-08-30 23:26:00,1.98001,1.98001,1.97959,1.97959,5000000.0
2006-08-30 23:27:00,1.979,1.97908,1.9779,1.97794,11000000.0
2006-08-30 23:28:00,1.97843,1.97843,1.97815,1.97818,7000000.0
2006-08-30 23:29:00,1.97815,1.97815,1.97805,1.97806,25000000.0
2006-08-30 23:31:00,1.9781,1.9781,1.97798,1.97798,14000000.0
2006-08-30 23:33:00,1.97802,1.97807,1.97802,1.97803,5000000.0
2006-08-30 23:34:00,1.97805,1.97805,1.97782,1.97782,6000000.0
2006-08-30 23:35:00,1.97792,1.97798,1.97792,1.97796,12000000.0
2006-08-30 23:36:00,1.97812,1.97819,1.97797,1.97815,9000000.0
2006-08-30 23:39:00,1.97794,1.978,1.97777,1.97785,11000000.0
2006-08-30 23:40:00,1.97786,1.97786,1.97746,1.97754,21000000.0
2006-08-30 23:44:00,1.97754,1.97778,1.97754,1.97764,8000000.0
2006-08-30 23:48:00,1.97759,1.97787,1.97759,1.97787,8000000.0
2006-08-30 23:49:00,1.97807,1.97807,1.97779,1.97783,8000000.0
2006-08-30 23:50:00,1.97772,1.97772,1.97743,1.97743,8000000.0
2006-08-30 23:51:00,1.97727,1.97727,1.97696,1.97696,7000000.0
2006-08-30 23:52:00,1.97693,1.97715,1.97693,1.97715,7000000.0
2006-08-30 23:53:00,1.97717,1.97754,1.97703,1.97703,10000000.0
2006-08-30 23:54:00,1.97639,1.97677,1.97625,1.97636,7000000.0
2006-08-30 23:56:00,1.9764,1.97661,1.97613,1.9762,12000000.0
2006-08-30 23:57:00,1.97646,1.97658,1.97646,1.97658,6000000.0
2006-08-30 23:58:00,1.97657,1.97689,1.97657,1.97676,8000000.0
2006-08-31 00:00:00,1.97713,1.97714,1.97691,1.97703,7000000.0
2006-08-31 00:02:00,1.97699,1.97699,1.97673,1.97673,9000000.0
2006-08-31 00:03:00,1.97718,1.97718,1.97706,1.97715,5000000.0
2006-08-31 00:04:00,1.97665,1.97665,1.97643,1.97643,10000000.0
2006-08-31 00:05:00,1.977,1.97718,1.97686,1.97691,9000000.0
2006-08-31 00:06:00,1.97693,1.97695,1.97686,1.9769,8000000.0
2006-08-31 00:08:00,1.97694,1.97706,1.97694,1.977,8000000.0
2006-08-31 00:09:00,1.97712,1.97729,1.97711,1.97723,9000000.0
2006-08-31 00:10:00,1.97707,1.97707,1.97678,1.97678,23000000.0
2006-08-31 00:11:00,1.97677,1.97682,1.97649,1.9766,11000000.0
2006-08-31 00:12:00,1.97646,1.97646,1.97578,1.97578,9000000.0
2006-08-31 00:13:00,1.97591,1.97629,1.97591,1.97596,8000000.0
2006-08-31 00:14:00,1.97585,1.97612,1.97585,1.97596,7000000.0
2006-08-31 00:15:00,1.97586,1.97594,1.97554,1.97594,10000000.0
2006-08-31 00:16:00,1.97583,1.97587,1.97581,1.97581,9000000.0
2006-08-31 00:18:00,1.97586,1.97621,1.97586,1.97619,8000000.0
2006-08-31 00:19:00,1.97641,1.97641,1.9761,1.97615,11000000.0
2006-08-31 00:20:00,1.97618,1.97635,1.97612,1.97635,9000000.0
2006-08-31 00:21:00,1.97645,1.97649,1.97618,1.97642,8000000.0
2006-08-31 00:22:00,1.97651,1.97663,1.97642,1.97645,6000000.0
2006-08-31 00:23:00,1.97637,1.97637,1.97618,1.97631,7000000.0
2006-08-31 00:24:00,1.97599,1.97607,1.97583,1.97588,8000000.0
2006-08-31 00:25:00,1.97578,1.97582,1.97577,1.97582,11000000.0
2006-08-31 00:26:00,1.97584,1.97593,1.9757,1.97581,7000000.0
2006-08-31 00:27:00,1.97551,1.97551,1.97545,1.97545,10000000.0
2006-08-31 00:28:00,1.97547,1.97573,1.97547,1.97548,8000000.0
2006-08-31 00:29:00,1.97575,1.97585,1.97572,1.97578,6000000.0
2006-08-31 00:30:00,1.97568,1.97574,1.97556,1.97572,7000000.0
2006-08-31 00:31:00,1.97567,1.97567,1.97561,1.97562,7000000.0
2006-08-31 00:34:00,1.97563,1.97583,1.97556,1.97581,7000000.0
2006-08-31 00:35:00,1.97583,1.97594,1.97581,1.97581,6000000.0
2006-08-31 00:37:00,1.97564,1.97564,1.97545,1.97554,6000000.0
2006-08-31 00:38:00,1.97548,1.97568,1.97547,1.97559,7000000.0
2006-08-31 00:42:00,1.97563,1.97563,1.97553,1.97561,8000000.0
2006-08-31 00:43:00,1.97534,1.97534,1.97457,1.97457,4000000.0
2006-08-31 00:44:00,1.97439,1.97446,1.97389,1.97434,11000000.0
2006-08-31 00:45:00,1.97423,1.97433,1.97416,1.97419,7000000.0
2006-08-31 00:46:00,1.97404,1.9741,1.97399,1.9741,10000000.0
2006-08-31 00:47:00,1.97405,1.97415,1.97401,1.97408,7000000.0
2006-08-31 00:48:00,1.97412,1.97417,1.97403,1.97412,8000000.0
2006-08-31 00:49:00,1.974,1.97426,1.97393,1.97426,5000000.0
2006-08-31 00:50:00,1.97424,1.97434,1.97413,1.97413,10000000.0
2006-08-31 00:51:00,1.97416,1.97436,1.97414,1.97436,5000000.0
2006-08-31 00:53:00,1.97434,1.97441,1.97418,1.9743,11000000.0
2006-08-31 00:54:00,1.97426,1.9743,1.97413,1.97428,10000000.0
2006-08-31 00:56:00,1.9742,1.9742,1.97403,1.97416,6000000.0
2006-08-31 00:57:00,1.97401,1.97401,1.97323,1.97323,8000000.0
2006-08-31 00:58:00,1.97336,1.97336,1.97321,1.97325,10000000.0
2006-08-31 00:59:00,1.97327,1.97329,1.97315,1.97326,7000000.0
2006-08-31 01:00:00,1.97322,1.9737,1.97322,1.9737,19000000.0
2006-08-31 01:01:00,1.97359,1.97394,1.97359,1.97393,12000000.0
2006-08-31 01:02:00,1.97404,1.97416,1.97364,1.97364,8000000.0
2006-08-31 01:05:00,1.97344,1.97355,1.97343,1.97355,7000000.0
2006-08-31 01:06:00,1.97371,1.97394,1.97362,1.97394,8000000.0
2006-08-31 01:08:00,1.97396,1.97396,1.9737,1.97385,10000000.0
2006-08-31 01:09:00,1.97396,1.974,1.97383,1.97395,8000000.0
2006-08-31 01:10:00,1.97398,1.97408,1.9738,1.97399,10000000.0
2006-08-31 01:15:00,1.9737,1.97388,1.97367,1.97388,10000000.0
2006-08-31 01:16:00,1.97393,1.97399,1.97385,1.97398,8000000.0
2006-08-31 01:17:00,1.97396,1.97396,1.97356,1.97356,11000000.0
2006-08-31 01:18:00,1.97397,1.97411,1.97383,1.97404,10000000.0
2006-08-31 01:19:00,1.97424,1.97424,1.97367,1.97367,11000000.0
2006-08-31 01:20:00,1.97363,1.97375,1.97363,1.97369,13000000.0
2006-08-31 01:21:00,1.97378,1.97378,1.97369,1.97374,7000000.0
2006-08-31 01:22:00,1.97355,1.9737,1.97321,1.97322,7000000.0
2006-08-31 01:24:00,1.9726,1.97269,1.97235,1.97269,7000000.0
2006-08-31 01:25:00,1.97284,1.97305,1.97284,1.97293,8000000.0
2006-08-31 01:26:00,1.97307,1.97327,1.97307,1.97324,14000000.0
2006-08-31 01:27:00,1.97329,1.97329,1.97308,1.97308,15000000.0
2006-08-31 01:28:00,1.9729,1.97305,1.9727,1.97305,9000000.0
2006-08-31 01:29:00,1.97298,1.97337,1.97298,1.97337,10000000.0
2006-08-31 01:30:00,1.9736,1.97372,1.97358,1.97371,10000000.0
2006-08-31 01:31:00,1.97377,1.97408,1.97377,1.97408,7000000.0
2006-08-31 01:32:00,1.97419,1.97424,1.9741,1.97416,18000000.0
2006-08-31 01:33:00,1.97412,1.97414,1.97388,1.97388,6000000.0
2006-08-31 01:34:00,1.97411,1.97413,1.97394,1.97394,16000000.0
2006-08-31 01:35:00,1.97395,1.97432,1.97395,1.97416,8000000.0
2006-08-31 01:36:00,1.974,1.974,1.97382,1.97394,9000000.0
2006-08-31 01:37:00,1.97381,1.97381,1.97355,1.97377,5000000.0
2006-08-31 01:38:00,1.97383,1.97443,1.97383,1.97429,12000000.0
2006-08-31 01:39:00,1.97426,1.97426,1.97402,1.97415,12000000.0
2006-08-31 01:40:00,1.97434,1.97434,1.97417,1.97424,7000000.0
2006-08-31 01:43:00,1.97409,1.97447,1.97404,1.97447,8000000.0
2006-08-31 01:45:00,1.97485,1.97485,1.97466,1.97468,7000000.0
2006-08-31 01:47:00,1.97442,1.97442,1.974,1.974,14000000.0
2006-08-31 01:48:00,1.97422,1.97456,1.97403,1.97456,7000000.0
2006-08-31 01:49:00,1.97497,1.97497,1.97425,1.97452,8000000.0
2006-08-31 01:50:00,1.9744,1.9744,1.97386,1.97386,10000000.0
2006-08-31 01:51:00,1.97417,1.97494,1.97417,1.97494,16000000.0
2006-08-31 01:52:00,1.97496,1.97506,1.97472,1.97472,13000000.0
2006-08-31 01:53:00,1.97464,1.97464,1.97454,1.97463,7000000.0
2006-08-31 01:54:00,1.97469,1.97469,1.97448,1.97461,9000000.0
2006-08-31 01:55:00,1.97436,1.97438,1.97399,1.97418,11000000.0
2006-08-31 01:56:00,1.97435,1.97463,1.97428,1.97463,17000000.0
2006-08-31 01:57:00,1.975,1.97508,1.975,1.97508,13000000.0
2006-08-31 01:59:00,1.97509,1.97509,1.97496,1.975,7000000.0
2006-08-31 02:00:00,1.97552,1.97586,1.97552,1.9757,10000000.0
2006-08-31 02:01:00,1.97553,1.97564,1.97545,1.97551,8000000.0
2006-08-31 02:02:00,1.97574,1.97655,1.97574,1.97655,7000000.0
2006-08-31 02:03:00,1.97588,1.97596,1.97397,1.97568,10000000.0
2006-08-31 02:04:00,1.97566,1.97595,1.97566,1.97595,7000000.0
2006-08-31 02:05:00,1.9753,1.97545,1.97515,1.97545,10000000.0
2006-08-31 02:06:00,1.97545,1.97545,1.9752,1.9752,10000000.0
2006-08-31 02:07:00,1.97534,1.97604,1.97534,1.97604,8000000.0
2006-08-31 02:08:00,1.97612,1.97612,1.97554,1.97554,8000000.0
2006-08-31 02:09:00,1.97528,1.97556,1.9752,1.9752,7000000.0
2006-08-31 02:10:00,1.97501,1.97523,1.975,1.97501,9000000.0
2006-08-31 02:11:00,1.97491,1.97491,1.97442,1.97442,8000000.0
2006-08-31 02:12:00,1.974,1.974,1.97332,1.97363,8000000.0
2006-08-31 02:13:00,1.97392,1.97408,1.97392,1.97408,7000000.0
2006-08-31 02:14:00,1.97424,1.97435,1.9741,1.97429,9000000.0
2006-08-31 02:15:00,1.97382,1.97418,1.97382,1.97413,8000000.0
2006-08-31 02:16:00,1.97416,1.97418,1.97356,1.97356,8000000.0
2006-08-31 02:17:00,1.97349,1.97368,1.97346,1.97368,6000000.0
2006-08-31 02:18:00,1.97375,1.974,1.97375,1.974,7000000.0
2006-08-31 02:19:00,1.97415,1.97416,1.97369,1.97391,11000000.0
2006-08-31 02:20:00,1.97376,1.97384,1.97356,1.97356,6000000.0
2006-08-31 02:21:00,1.97351,1.97351,1.97321,1.97342,7000000.0
2006-08-31 02:22:00,1.9735,1.97353,1.97301,1.97301,8000000.0
2006-08-31 02:23:00,1.9729,1.97295,1.97289,1.97295,10000000.0
2006-08-31 02:24:00,1.97292,1.97292,1.97283,1.97289,11000000.0
2006-08-31 02:25:00,1.97267,1.97267,1.97235,1.97249,11000000.0
2006-08-31 02:26:00,1.97261,1.97261,1.97242,1.97242,8000000.0
2006-08-31 02:27:00,1.9724,1.9724,1.97209,1.97209,9000000.0
2006-08-31 02:28:00,1.97204,1.97214,1.97195,1.97214,10000000.0
2006-08-31 02:29:00,1.97205,1.97205,1.97113,1.97113,7000000.0
2006-08-31 02:30:00,1.97083,1.97083,1.97039,1.97039,5000000.0
2006-08-31 02:31:00,1.96998,1.96998,1.9698,1.96992,8000000.0
2006-08-31 02:33:00,1.97012,1.97057,1.97012,1.97057,8000000.0
2006-08-31 02:34:00,1.97039,1.97039,1.9701,1.97029,7000000.0
2006-08-31 02:35:00,1.97005,1.97029,1.97005,1.97029,11000000.0
2006-08-31 02:36:00,1.97004,1.97032,1.97004,1.97023,7000000.0
2006-08-31 02:37:00,1.97027,1.9703,1.97001,1.9703,7000000.0
2006-08-31 02:38:00,1.97058,1.97082,1.9704,1.9704,7000000.0
2006-08-31 02:39:00,1.9701,1.97014,1.96994,1.96994,8000000.0
2006-08-31 02:40:00,1.96987,1.96987,1.96934,1.96934,7000000.0
2006-08-31 02:42:00,1.96928,1.96928,1.9691,1.96911,6000000.0
2006-08-31 02:43:00,1.96945,1.96965,1.96927,1.96965,9000000.0
2006-08-31 02:44:00,1.96967,1.96994,1.96967,1.96994,7000000.0
2006-08-31 02:45:00,1.97004,1.97004,1.96953,1.96984,8000000.0
2006-08-31 02:46:00,1.96977,1.96977,1.96947,1.96947,8000000.0
2006-08-31 02:47:00,1.96927,1.96948,1.96921,1.96931,9000000.0
2006-08-31 02:48:00,1.96934,1.96953,1.96934,1.96953,8000000.0
2006-08-31 02:50:00,1.96971,1.96974,1.96959,1.96974,7000000.0
2006-08-31 02:51:00,1.96976,1.96978,1.96951,1.96978,8000000.0
2006-08-31 02:52:00,1.96968,1.96974,1.96924,1.96973,10000000.0
2006-08-31 02:53:00,1.96971,1.96973,1.96965,1.96965,8000000.0
2006-08-31 02:54:00,1.96957,1.96957,1.96942,1.96948,8000000.0
2006-08-31 02:55:00,1.96927,1.96952,1.96899,1.96903,8000000.0
2006-08-31 02:56:00,1.96927,1.96956,1.96927,1.96956,7000000.0
2006-08-31 02:57:00,1.96967,1.96967,1.96944,1.96945,8000000.0
2006-08-31 02:58:00,1.96926,1.9693,1.96914,1.96914,7000000.0
2006-08-31 02:59:00,1.96917,1.96936,1.96917,1.96921,9000000.0
2006-08-31 03:00:00,1.96935,1.96935,1.96921,1.9693,6000000.0
2006-08-31 03:01:00,1.96921,1.96923,1.96908,1.96908,8000000.0
2006-08-31 03:02:00,1.96914,1.96914,1.96881,1.96905,11000000.0
2006-08-31 03:03:00,1.96927,1.96937,1.96908,1.96908,7000000.0
2006-08-31 03:04:00,1.96909,1.96947,1.96902,1.96926,7000000.0
2006-08-31 03:05:00,1.96936,1.96943,1.96931,1.96941,8000000.0
2006-08-31 03:06:00,1.96914,1.96914,1.96853,1.96853,8000000.0
2006-08-31 03:07:00,1.96833,1.96863,1.96833,1.96863,8000000.0
2006-08-31 03:08:00,1.96876,1.9689,1.96876,1.96887,5000000.0
2006-08-31 03:09:00,1.96892,1.96892,1.96873,1.96879,8000000.0
2006-08-31 03:10:00,1.96886,1.96904,1.96877,1.96877,7000000.0
2006-08-31 03:11:00,1.96879,1.96879,1.96861,1.96872,10000000.0
2006-08-31 03:12:00,1.96874,1.96892,1.96871,1.96871,7000000.0
2006-08-31 03:13:00,1.96866,1.96867,1.96829,1.96829,11000000.0
2006-08-31 03:14:00,1.96831,1.96852,1.96831,1.96852,11000000.0
2006-08-31 03:15:00,1.96872,1.96886,1.96872,1.96872,7000000.0
2006-08-31 03:16:00,1.9686,1.96885,1.96835,1.96885,7000000.0
2006-08-31 03:17:00,1.96882,1.96889,1.96836,1.96889,11000000.0
2006-08-31 03:18:00,1.96891,1.96898,1.96877,1.96882,10000000.0
2006-08-31 03:19:00,1.96886,1.96904,1.96886,1.96904,6000000.0
2006-08-31 03:20:00,1.96932,1.96958,1.96932,1.96954,7000000.0
2006-08-31 03:21:00,1.96971,1.96974,1.96932,1.96946,7000000.0
2006-08-31 03:22:00,1.96937,1.96937,1.9687,1.9687,7000000.0
2006-08-31 03:23:00,1.96848,1.96877,1.96838,1.96877,7000000.0
2006-08-31 03:24:00,1.96888,1.96911,1.96707,1.96911,8000000.0
2006-08-31 03:27:00,1.96912,1.96914,1.96897,1.96903,8000000.0
2006-08-31 03:29:00,1.969,1.96901,1.96872,1.96887,11000000.0
2006-08-31 03:30:00,1.96894,1.96894,1.96868,1.96873,7000000.0
2006-08-31 03:31:00,1.96888,1.96888,1.96872,1.96872,9000000.0
2006-08-31 03:34:00,1.96871,1.96898,1.96871,1.96898,8000000.0
2006-08-31 03:36:00,1.96886,1.96886,1.96867,1.96867,5000000.0
2006-08-31 03:37:00,1.96856,1.9686,1.96852,1.96853,9000000.0
2006-08-31 03:39:00,1.96836,1.96836,1.96788,1.96789,8000000.0
2006-08-31 03:40:00,1.96769,1.96773,1.96769,1.96773,2000000.0
2006-08-31 03:41:00,1.9681,1.9681,1.96784,1.96785,10000000.0
2006-08-31 03:42:00,1.96743,1.96766,1.96743,1.96766,10000000.0
2006-08-31 03:44:00,1.96762,1.96776,1.96757,1.9676,6000000.0
2006-08-31 03:45:00,1.9681,1.96823,1.968,1.96819,8000000.0
2006-08-31 03:46:00,1.96809,1.96809,1.96781,1.96781,7000000.0
2006-08-31 03:47:00,1.9677,1.96776,1.96758,1.96758,7000000.0
2006-08-31 03:48:00,1.96799,1.96818,1.96799,1.96818,3000000.0
2006-08-31 03:49:00,1.96778,1.96778,1.96749,1.96774,8000000.0
2006-08-31 03:50:00,1.96784,1.96801,1.96778,1.96782,8000000.0
2006-08-31 03:52:00,1.96772,1.96799,1.96772,1.96799,8000000.0
2006-08-31 03:53:00,1.96801,1.96815,1.96789,1.96807,10000000.0
2006-08-31 03:54:00,1.96776,1.96788,1.96767,1.96767,7000000.0
2006-08-31 03:56:00,1.96774,1.96774,1.96757,1.96764,7000000.0
2006-08-31 03:57:00,1.96765,1.96765,1.9674,1.96756,8000000.0
2006-08-31 03:58:00,1.96776,1.96776,1.96589,1.96772,7000000.0
2006-08-31 03:59:00,1.96784,1.96784,1.9674,1.9674,7000000.0
2006-08-31 04:00:00,1.96754,1.96754,1.96727,1.96744,6000000.0
2006-08-31 04:01:00,1.96717,1.96727,1.96699,1.96727,7000000.0
2006-08-31 04:02:00,1.96719,1.96736,1.96719,1.96731,8000000.0
2006-08-31 04:03:00,1.96731,1.96762,1.96731,1.96757,8000000.0
2006-08-31 04:05:00,1.96764,1.96783,1.96757,1.96766,8000000.0
2006-08-31 04:06:00,1.96751,1.96763,1.96734,1.96761,9000000.0
2006-08-31 04:07:00,1.96756,1.96757,1.96734,1.96747,11000000.0
2006-08-31 04:08:00,1.96739,1.96739,1.96721,1.96721,2000000.0
2006-08-31 04:09:00,1.9671,1.96752,1.9671,1.96752,7000000.0
2006-08-31 04:10:00,1.9674,1.96756,1.9671,1.9671,8000000.0
2006-08-31 04:11:00,1.96704,1.9674,1.96704,1.9674,7000000.0
2006-08-31 04:12:00,1.96737,1.96749,1.96737,1.96749,7000000.0
2006-08-31 04:14:00,1.96745,1.96745,1.96716,1.96716,7000000.0
2006-08-31 04:15:00,1.96716,1.96735,1.96716,1.96725,7000000.0
2006-08-31 04:16:00,1.96749,1.96755,1.96729,1.96729,8000000.0
2006-08-31 04:18:00,1.96734,1.96769,1.96734,1.96749,8000000.0
2006-08-31 04:19:00,1.96752,1.96757,1.96744,1.96757,8000000.0
2006-08-31 04:21:00,1.96747,1.96747,1.96716,1.96716,8000000.0
2006-08-31 04:23:00,1.96725,1.96725,1.96701,1.96704,7000000.0
2006-08-31 04:24:00,1.96662,1.96681,1.96662,1.96681,9000000.0
2006-08-31 04:25:00,1.96697,1.96705,1.9666,1.96705,7000000.0
2006-08-31 04:26:00,1.96695,1.96702,1.9668,1.96698,7000000.0
2006-08-31 04:27:00,1.96677,1.96677,1.96635,1.96644,8000000.0
2006-08-31 04:28:00,1.96644,1.96679,1.9664,1.96679,7000000.0
2006-08-31 04:29:00,1.96678,1.96683,1.96668,1.96681,8000000.0
2006-08-31 04:30:00,1.96672,1.96672,1.96618,1.96628,9000000.0
2006-08-31 04:31:00,1.96613,1.96613,1.96577,1.96577,10000000.0
2006-08-31 04:32:00,1.96614,1.96626,1.96586,1.96625,9000000.0
2006-08-31 04:33:00,1.96624,1.96644,1.96624,1.96635,8000000.0
2006-08-31 04:34:00,1.9666,1.96683,1.96658,1.96664,7000000.0
2006-08-31 04:35:00,1.96647,1.96647,1.96608,1.96608,7000000.0
2006-08-31 04:36:00,1.96612,1.96671,1.96612,1.96671,6000000.0
2006-08-31 04:37:00,1.96651,1.96663,1.96648,1.96648,11000000.0
2006-08-31 04:38:00,1.9665,1.9665,1.96636,1.96636,9000000.0
2006-08-31 04:39:00,1.96624,1.96632,1.96614,1.96632,9000000.0
2006-08-31 04:41:00,1.96638,1.96646,1.96636,1.96643,8000000.0
2006-08-31 04:42:00,1.96648,1.96656,1.9664,1.96651,7000000.0
2006-08-31 04:43:00,1.96642,1.96646,1.96598,1.96615,11000000.0
2006-08-31 04:44:00,1.96636,1.96649,1.96627,1.96649,9000000.0
2006-08-31 04:45:00,1.96622,1.96625,1.96604,1.96625,8000000.0
2006-08-31 04:46:00,1.96597,1.9662,1.96597,1.9662,6000000.0
2006-08-31 04:47:00,1.96607,1.96618,1.96607,1.96617,5000000.0
2006-08-31 04:48:00,1.9662,1.96646,1.96607,1.96646,7000000.0
2006-08-31 04:49:00,1.96657,1.96659,1.96625,1.9664,11000000.0
2006-08-31 04:50:00,1.96639,1.96643,1.96628,1.96643,8000000.0
2006-08-31 04:51:00,1.96626,1.96626,1.96591,1.96591,7000000.0
2006-08-31 04:52:00,1.96598,1.96601,1.96579,1.96586,10000000.0
2006-08-31 04:53:00,1.96572,1.96597,1.96568,1.96568,9000000.0
2006-08-31 04:54:00,1.96606,1.96606,1.96579,1.96579,7000000.0
2006-08-31 04:56:00,1.96575,1.96602,1.96575,1.96596,7000000.0
2006-08-31 04:57:00,1.96604,1.96638,1.96604,1.96638,8000000.0
2006-08-31 04:58:00,1.96638,1.96638,1.9662,1.9663,8000000.0
2006-08-31 04:59:00,1.96637,1.96642,1.96629,1.96642,8000000.0
2006-08-31 05:00:00,1.9666,1.96667,1.96639,1.96639,7000000.0
2006-08-31 05:02:00,1.96645,1.96651,1.96628,1.96651,7000000.0
2006-08-31 05:03:00,1.96662,1.96683,1.96658,1.96683,7000000.0
2006-08-31 05:04:00,1.96657,1.96675,1.96653,1.96653,7000000.0
2006-08-31 05:05:00,1.96634,1.96678,1.96634,1.96678,8000000.0
2006-08-31 05:06:00,1.96666,1.96679,1.96666,1.96668,8000000.0
2006-08-31 05:07:00,1.96685,1.96702,1.96665,1.96702,8000000.0
2006-08-31 05:08:00,1.96707,1.96713,1.967,1.96701,10000000.0
2006-08-31 05:09:00,1.96707,1.96718,1.96683,1.96718,7000000.0
2006-08-31 05:10:00,1.96718,1.96718,1.9668,1.9668,7000000.0
2006-08-31 05:11:00,1.96687,1.96729,1.96681,1.96727,8000000.0
2006-08-31 05:12:00,1.96736,1.96743,1.9673,1.96731,11000000.0
2006-08-31 05:13:00,1.96732,1.96742,1.96727,1.96731,8000000.0
2006-08-31 05:14:00,1.96741,1.96741,1.96707,1.96707,11000000.0
2006-08-31 05:15:00,1.96714,1.96749,1.96714,1.96749,11000000.0
2006-08-31 05:16:00,1.96752,1.96752,1.96727,1.96745,9000000.0
2006-08-31 05:17:00,1.96736,1.9675,1.96725,1.9675,8000000.0
2006-08-31 05:18:00,1.96717,1.9674,1.9671,1.96737,8000000.0
2006-08-31 05:19:00,1.96729,1.96729,1.967,1.96707,7000000.0
2006-08-31 05:20:00,1.9669,1.9669,1.96622,1.96622,10000000.0
2006-08-31 05:21:00,1.96639,1.9666,1.96639,1.96644,8000000.0
2006-08-31 05:22:00,1.96641,1.96683,1.96641,1.96683,7000000.0
2006-08-31 05:25:00,1.96724,1.96724,1.96684,1.96684,7000000.0
2006-08-31 05:26:00,1.9668,1.9668,1.9662,1.9662,7000000.0
2006-08-31 05:27:00,1.96613,1.96629,1.96605,1.96606,8000000.0
2006-08-31 05:29:00,1.96641,1.96647,1.96626,1.96639,7000000.0
2006-08-31 05:30:00,1.9664,1.96642,1.96618,1.96618,7000000.0
2006-08-31 05:31:00,1.96635,1.96636,1.96609,1.96609,8000000.0
2006-08-31 05:32:00,1.96592,1.96614,1.96583,1.96597,8000000.0
2006-08-31 05:33:00,1.96589,1.96589,1.96547,1.96547,9000000.0
2006-08-31 05:35:00,1.9656,1.9656,1.96508,1.96508,7000000.0
2006-08-31 05:36:00,1.96522,1.96554,1.96522,1.96546,11000000.0
2006-08-31 05:37:00,1.96551,1.96566,1.96544,1.96544,7000000.0
2006-08-31 05:38:00,1.96587,1.96632,1.96587,1.96624,6000000.0
2006-08-31 05:39:00,1.9669,1.96759,1.9669,1.96759,7000000.0
2006-08-31 05:40:00,1.96756,1.96766,1.96742,1.96747,8000000.0
2006-08-31 05:43:00,1.96793,1.9681,1.96764,1.96791,9000000.0
2006-08-31 05:44:00,1.968,1.968,1.96761,1.96795,8000000.0
2006-08-31 05:45:00,1.96828,1.96828,1.96793,1.9681,11000000.0
2006-08-31 05:47:00,1.96778,1.96778,1.96764,1.96772,8000000.0
2006-08-31 05:48:00,1.96776,1.96815,1.96776,1.96815,7000000.0
2006-08-31 05:50:00,1.96834,1.9685,1.96821,1.96821,9000000.0
2006-08-31 05:51:00,1.96808,1.96827,1.96808,1.96823,8000000.0
2006-08-31 05:53:00,1.96817,1.96822,1.96815,1.96821,7000000.0
2006-08-31 05:54:00,1.96823,1.96852,1.96821,1.96852,10000000.0
2006-08-31 05:55:00,1.96855,1.96855,1.96801,1.96801,8000000.0
2006-08-31 05:56:00,1.96828,1.96849,1.96828,1.96849,5000000.0
2006-08-31 05:57:00,1.96851,1.96875,1.96848,1.96875,8000000.0
2006-08-31 05:59:00,1.96886,1.96932,1.96872,1.96932,10000000.0
2006-08-31 06:00:00,1.96908,1.96945,1.96908,1.96924,8000000.0
2006-08-31 06:01:00,1.9689,1.9689,1.96834,1.96834,7000000.0
2006-08-31 06:02:00,1.96833,1.9684,1.96763,1.96763,7000000.0
2006-08-31 06:03:00,1.96782,1.96805,1.96778,1.96794,8000000.0
2006-08-31 06:04:00,1.9681,1.96811,1.96795,1.96806,7000000.0
2006-08-31 06:05:00,1.96808,1.9682,1.96789,1.9682,7000000.0
2006-08-31 06:06:00,1.96762,1.96762,1.9674,1.9674,8000000.0
2006-08-31 06:07:00,1.96736,1.96743,1.96732,1.96732,7000000.0
2006-08-31 06:09:00,1.96764,1.96778,1.9676,1.96768,8000000.0
2006-08-31 06:10:00,1.96763,1.96772,1.96757,1.9677,8000000.0
2006-08-31 06:11:00,1.9678,1.96784,1.96772,1.96777,8000000.0
2006-08-31 06:12:00,1.96768,1.96777,1.96763,1.96777,8000000.0
2006-08-31 06:16:00,1.96775,1.96775,1.9676,1.9676,5000000.0
2006-08-31 06:17:00,1.96739,1.96764,1.96739,1.96764,7000000.0
2006-08-31 06:19:00,1.9677,1.9677,1.96751,1.96751,7000000.0
2006-08-31 06:21:00,1.96775,1.96782,1.96762,1.96767,8000000.0
2006-08-31 06:22:00,1.96774,1.96775,1.96757,1.96768,8000000.0
2006-08-31 06:23:00,1.96767,1.9677,1.96754,1.9676,8000000.0
2006-08-31 06:24:00,1.96756,1.96767,1.96747,1.96752,11000000.0
2006-08-31 06:25:00,1.96737,1.96737,1.96723,1.96731,11000000.0
2006-08-31 06:26:00,1.96737,1.96762,1.96727,1.96727,11000000.0
2006-08-31 06:27:00,1.96733,1.96749,1.96722,1.96722,7000000.0
2006-08-31 06:28:00,1.96731,1.96744,1.9673,1.96738,8000000.0
2006-08-31 06:29:00,1.96747,1.96768,1.96746,1.96752,8000000.0
2006-08-31 06:30:00,1.96757,1.96761,1.96753,1.9676,8000000.0
2006-08-31 06:31:00,1.96759,1.96759,1.96738,1.96759,7000000.0
2006-08-31 06:32:00,1.96754,1.96777,1.96754,1.96777,6000000.0
2006-08-31 06:33:00,1.96797,1.96806,1.96797,1.96802,7000000.0
2006-08-31 06:34:00,1.96802,1.96802,1.96779,1.96785,7000000.0
2006-08-31 06:36:00,1.96774,1.96797,1.96765,1.96765,5000000.0
2006-08-31 06:38:00,1.96771,1.96771,1.96768,1.96768,2000000.0
2006-08-31 06:39:00,1.9676,1.96762,1.96747,1.96752,11000000.0
2006-08-31 06:40:00,1.96756,1.96756,1.96714,1.96714,7000000.0
2006-08-31 06:41:00,1.96765,1.96774,1.96756,1.96756,7000000.0
2006-08-31 06:42:00,1.96762,1.96767,1.96749,1.96756,8000000.0
2006-08-31 06:43:00,1.96755,1.96772,1.96755,1.96772,7000000.0
2006-08-31 06:44:00,1.96764,1.96764,1.96716,1.96722,8000000.0
2006-08-31 06:45:00,1.96714,1.96714,1.96691,1.96706,8000000.0
2006-08-31 06:46:00,1.96715,1.96734,1.96705,1.96734,10000000.0
2006-08-31 06:47:00,1.96732,1.9674,1.96718,1.96718,8000000.0
2006-08-31 06:48:00,1.9671,1.9671,1.96684,1.96687,7000000.0
2006-08-31 06:49:00,1.96687,1.96698,1.96683,1.96692,8000000.0
2006-08-31 06:50:00,1.96689,1.967,1.96687,1.967,5000000.0
2006-08-31 06:51:00,1.967,1.96704,1.96657,1.96657,10000000.0
2006-08-31 06:52:00,1.96661,1.96672,1.96654,1.96654,8000000.0
2006-08-31 06:53:00,1.96647,1.96664,1.96639,1.96653,8000000.0
2006-08-31 06:54:00,1.96682,1.96705,1.96624,1.96624,7000000.0
2006-08-31 06:56:00,1.96651,1.96657,1.96651,1.96657,2000000.0
2006-08-31 06:58:00,1.96667,1.9668,1.96665,1.96668,7000000.0
2006-08-31 06:59:00,1.96652,1.96652,1.9663,1.96644,7000000.0
2006-08-31 07:00:00,1.96629,1.96629,1.96611,1.96611,7000000.0
2006-08-31 07:01:00,1.96643,1.96681,1.96643,1.96681,7000000.0
2006-08-31 07:02:00,1.96689,1.9669,1.96675,1.96675,7000000.0
2006-08-31 07:03:00,1.96668,1.9669,1.96668,1.9669,7000000.0
2006-08-31 07:04:00,1.96699,1.96709,1.96695,1.96709,8000000.0
2006-08-31 07:05:00,1.96699,1.96699,1.96676,1.96693,11000000.0
2006-08-31 07:06:00,1.96659,1.96701,1.96659,1.96701,11000000.0
2006-08-31 07:07:00,1.96702,1.96709,1.96686,1.96709,11000000.0
2006-08-31 07:08:00,1.96708,1.96708,1.96661,1.967,9000000.0
2006-08-31 07:09:00,1.96716,1.96747,1.96716,1.9673,8000000.0
2006-08-31 07:10:00,1.96695,1.96695,1.96672,1.96674,7000000.0
2006-08-31 07:11:00,1.96704,1.9671,1.96688,1.96697,10000000.0
2006-08-31 07:12:00,1.96704,1.96734,1.96704,1.96734,7000000.0
2006-08-31 07:13:00,1.96731,1.96759,1.9673,1.96759,8000000.0
2006-08-31 07:14:00,1.9673,1.96738,1.96729,1.96735,7000000.0
2006-08-31 07:15:00,1.96719,1.9673,1.96712,1.96716,10000000.0
2006-08-31 07:16:00,1.96698,1.96698,1.96659,1.96662,8000000.0
2006-08-31 07:17:00,1.96632,1.9667,1.96632,1.96657,11000000.0
2006-08-31 07:18:00,1.96645,1.967,1.96645,1.967,8000000.0
2006-08-31 07:19:00,1.96677,1.96677,1.96646,1.96646,8000000.0
2006-08-31 07:20:00,1.96662,1.96666,1.9664,1.96665,9000000.0
2006-08-31 07:21:00,1.96656,1.96661,1.96646,1.96656,10000000.0
2006-08-31 07:23:00,1.96657,1.96665,1.96639,1.96665,7000000.0
2006-08-31 07:24:00,1.96666,1.96666,1.96615,1.96622,9000000.0
2006-08-31 07:25:00,1.96627,1.96627,1.96572,1.96592,8000000.0
2006-08-31 07:26:00,1.96584,1.96592,1.96573,1.96573,7000000.0
2006-08-31 07:27:00,1.96587,1.9659,1.9656,1.9659,7000000.0
2006-08-31 07:28:00,1.96596,1.96602,1.96582,1.96592,7000000.0
2006-08-31 07:31:00,1.96617,1.96634,1.96617,1.96629,7000000.0
2006-08-31 07:32:00,1.9664,1.96641,1.96616,1.96625,9000000.0
2006-08-31 07:33:00,1.96659,1.96659,1.96643,1.96656,8000000.0
2006-08-31 07:34:00,1.96643,1.96643,1.96615,1.96615,11000000.0
2006-08-31 07:35:00,1.96672,1.96695,1.96672,1.96695,8000000.0
2006-08-31 07:36:00,1.967,1.96717,1.967,1.96717,7000000.0
2006-08-31 07:37:00,1.96709,1.9672,1.96706,1.96707,7000000.0
2006-08-31 07:38:00,1.96708,1.96708,1.96686,1.96694,11000000.0
2006-08-31 07:39:00,1.96731,1.96767,1.96731,1.96751,7000000.0
2006-08-31 07:40:00,1.96745,1.96765,1.96745,1.96749,8000000.0
2006-08-31 07:41:00,1.96769,1.96777,1.96749,1.96777,9000000.0
2006-08-31 07:42:00,1.96802,1.96807,1.96774,1.96774,11000000.0
2006-08-31 07:43:00,1.96758,1.96765,1.96745,1.96751,7000000.0
2006-08-31 07:44:00,1.96757,1.96757,1.96728,1.96733,7000000.0
2006-08-31 07:45:00,1.96736,1.9676,1.96736,1.96751,7000000.0
2006-08-31 07:46:00,1.96736,1.9674,1.96724,1.9673,7000000.0
2006-08-31 07:47:00,1.96727,1.96731,1.96718,1.96731,7000000.0
2006-08-31 07:48:00,1.96755,1.96759,1.96735,1.96735,8000000.0
2006-08-31 07:49:00,1.9673,1.96751,1.96725,1.96742,8000000.0
2006-08-31 07:50:00,1.96738,1.96743,1.96726,1.96728,7000000.0
2006-08-31 07:51:00,1.96738,1.96745,1.96724,1.9673,8000000.0
2006-08-31 07:52:00,1.96703,1.96738,1.96703,1.96738,10000000.0
2006-08-31 07:53:00,1.96727,1.96747,1.9672,1.96721,11000000.0
2006-08-31 07:54:00,1.96708,1.96727,1.96699,1.96718,9000000.0
2006-08-31 07:55:00,1.96736,1.96736,1.96715,1.96721,9000000.0
2006-08-31 07:56:00,1.96735,1.96742,1.96725,1.96725,9000000.0
2006-08-31 07:57:00,1.96744,1.96752,1.96736,1.96738,7000000.0
2006-08-31 07:58:00,1.96717,1.96723,1.96709,1.96723,7000000.0
2006-08-31 07:59:00,1.96735,1.96749,1.96716,1.96743,7000000.0
2006-08-31 08:00:00,1.96717,1.96727,1.96702,1.96702,8000000.0
2006-08-31 08:01:00,1.96756,1.96817,1.96756,1.96817,10000000.0
2006-08-31 08:02:00,1.96798,1.96829,1.96798,1.96825,7000000.0
2006-08-31 08:03:00,1.96822,1.96837,1.96793,1.96809,8000000.0
2006-08-31 08:04:00,1.96797,1.96816,1.96797,1.968,8000000.0
2006-08-31 08:05:00,1.96799,1.96821,1.96799,1.96821,8000000.0
2006-08-31 08:06:00,1.96831,1.96837,1.96828,1.96828,6000000.0
2006-08-31 08:07:00,1.96822,1.96833,1.96818,1.96833,7000000.0
2006-08-31 08:08:00,1.96801,1.96807,1.96776,1.96807,7000000.0
2006-08-31 08:09:00,1.96803,1.96803,1.96773,1.96779,7000000.0
2006-08-31 08:10:00,1.96762,1.96784,1.96751,1.96784,7000000.0
2006-08-31 08:11:00,1.96799,1.96807,1.9679,1.96795,8000000.0
2006-08-31 08:12:00,1.96814,1.96814,1.96793,1.96794,9000000.0
2006-08-31 08:13:00,1.96786,1.96806,1.96786,1.968,7000000.0
2006-08-31 08:14:00,1.968,1.9682,1.96798,1.9682,9000000.0
2006-08-31 08:15:00,1.96819,1.96819,1.96812,1.96816,8000000.0
2006-08-31 08:16:00,1.96813,1.96814,1.96794,1.96814,11000000.0
2006-08-31 08:17:00,1.96784,1.96789,1.96752,1.96752,7000000.0
2006-08-31 08:18:00,1.96779,1.96791,1.96769,1.96788,9000000.0
2006-08-31 08:19:00,1.96742,1.96797,1.96742,1.96796,7000000.0
2006-08-31 08:20:00,1.9683,1.96869,1.9683,1.96855,8000000.0
2006-08-31 08:21:00,1.96847,1.96878,1.96847,1.96871,8000000.0
2006-08-31 08:22:00,1.96866,1.96876,1.96837,1.96876,8000000.0
2006-08-31 08:23:00,1.9689,1.9692,1.9689,1.9692,7000000.0
2006-08-31 08:24:00,1.96933,1.96933,1.96896,1.96896,7000000.0
2006-08-31 08:25:00,1.96894,1.96929,1.96894,1.96929,8000000.0
2006-08-31 08:26:00,1.96903,1.96903,1.96823,1.96823,7000000.0
2006-08-31 08:27:00,1.96841,1.96861,1.96821,1.96861,10000000.0
2006-08-31 08:28:00,1.96866,1.96871,1.9685,1.96862,7000000.0
2006-08-31 08:29:00,1.96859,1.96869,1.96842,1.96842,10000000.0
2006-08-31 08:30:00,1.96844,1.96863,1.96844,1.96844,7000000.0
2006-08-31 08:31:00,1.96868,1.96896,1.96868,1.96896,10000000.0
2006-08-31 08:32:00,1.96891,1.96891,1.96867,1.9687,8000000.0
2006-08-31 08:33:00,1.96881,1.96894,1.96875,1.96875,7000000.0
2006-08-31 08:34:00,1.96872,1.96876,1.96868,1.96876,9000000.0
2006-08-31 08:35:00,1.96858,1.96858,1.96829,1.96845,9000000.0
2006-08-31 08:36:00,1.96849,1.9686,1.96832,1.96858,8000000.0
2006-08-31 08:37:00,1.96873,1.96873,1.96852,1.96857,9000000.0
2006-08-31 08:41:00,1.96845,1.96885,1.96845,1.96864,11000000.0
2006-08-31 08:42:00,1.96868,1.96874,1.9685,1.96874,10000000.0
2006-08-31 08:43:00,1.96861,1.96865,1.96852,1.96854,8000000.0
2006-08-31 08:44:00,1.96861,1.96873,1.96861,1.96871,10000000.0
2006-08-31 08:45:00,1.96855,1.96928,1.96855,1.96928,8000000.0
2006-08-31 08:46:00,1.96914,1.96914,1.9676,1.96888,8000000.0
2006-08-31 08:47:00,1.96879,1.96879,1.96862,1.96875,7000000.0
2006-08-31 08:48:00,1.96897,1.96915,1.96897,1.96904,8000000.0
2006-08-31 08:49:00,1.96914,1.96916,1.96867,1.96867,11000000.0
2006-08-31 08:50:00,1.96848,1.96872,1.96848,1.96872,7000000.0
2006-08-31 08:51:00,1.96892,1.96898,1.9686,1.9686,8000000.0
2006-08-31 08:52:00,1.96829,1.9687,1.96829,1.9687,9000000.0
2006-08-31 08:53:00,1.96898,1.96902,1.96838,1.96877,8000000.0
2006-08-31 08:54:00,1.96871,1.96885,1.96869,1.96885,8000000.0
2006-08-31 08:55:00,1.96918,1.96918,1.96893,1.96918,8000000.0
2006-08-31 08:56:00,1.96943,1.96954,1.96927,1.96954,7000000.0
2006-08-31 08:57:00,1.96948,1.96948,1.96932,1.96946,8000000.0
2006-08-31 08:58:00,1.96944,1.96947,1.9692,1.9692,7000000.0
2006-08-31 08:59:00,1.96915,1.96921,1.96906,1.96921,7000000.0
2006-08-31 09:00:00,1.96927,1.96927,1.96903,1.96903,8000000.0
2006-08-31 09:01:00,1.96906,1.96906,1.96859,1.96882,9000000.0
2006-08-31 09:02:00,1.96874,1.96876,1.96868,1.96874,10000000.0
2006-08-31 09:03:00,1.96848,1.96872,1.96848,1.96859,7000000.0
2006-08-31 09:04:00,1.96876,1.96887,1.96871,1.96887,7000000.0
2006-08-31 09:05:00,1.96902,1.96915,1.96867,1.96867,7000000.0
2006-08-31 09:06:00,1.9686,1.96861,1.96821,1.96861,11000000.0
2006-08-31 09:07:00,1.9688,1.96896,1.96875,1.96875,8000000.0
2006-08-31 09:08:00,1.96876,1.96884,1.96864,1.96873,7000000.0
2006-08-31 09:09:00,1.96866,1.96874,1.9686,1.96874,11000000.0
2006-08-31 09:10:00,1.96865,1.969,1.96865,1.969,7000000.0
2006-08-31 09:11:00,1.96923,1.9693,1.96909,1.9693,9000000.0
2006-08-31 09:12:00,1.96886,1.96914,1.96886,1.96905,8000000.0
2006-08-31 09:13:00,1.96902,1.96913,1.96891,1.96906,9000000.0
2006-08-31 09:14:00,1.96903,1.96928,1.96903,1.96928,11000000.0
2006-08-31 09:15:00,1.96922,1.96933,1.96919,1.96919,7000000.0
2006-08-31 09:16:00,1.96933,1.96937,1.96916,1.96935,8000000.0
2006-08-31 09:17:00,1.96933,1.96942,1.96921,1.96939,11000000.0
2006-08-31 09:18:00,1.96948,1.96948,1.96907,1.96907,8000000.0
2006-08-31 09:19:00,1.96889,1.96894,1.96854,1.96894,7000000.0
2006-08-31 09:20:00,1.96887,1.96916,1.96887,1.96905,7000000.0
2006-08-31 09:21:00,1.9697,1.97024,1.9697,1.97014,8000000.0
2006-08-31 09:22:00,1.96967,1.97008,1.9694,1.97008,8000000.0
2006-08-31 09:23:00,1.96996,1.96996,1.9687,1.9687,7000000.0
2006-08-31 09:24:00,1.96821,1.96844,1.96809,1.96844,8000000.0
2006-08-31 09:25:00,1.96826,1.96848,1.96818,1.96843,7000000.0
2006-08-31 09:26:00,1.96832,1.96891,1.96832,1.96889,11000000.0
2006-08-31 09:27:00,1.96944,1.96993,1.96935,1.96993,11000000.0
2006-08-31 09:28:00,1.97036,1.97036,1.97014,1.97029,9000000.0
2006-08-31 09:29:00,1.96968,1.96968,1.96924,1.96948,8000000.0
2006-08-31 09:30:00,1.96937,1.96954,1.96927,1.96954,7000000.0
2006-08-31 09:31:00,1.96941,1.96966,1.96938,1.96938,7000000.0
2006-08-31 09:32:00,1.96935,1.96967,1.96935,1.96954,7000000.0
2006-08-31 09:33:00,1.96956,1.96956,1.96918,1.96923,8000000.0
2006-08-31 09:34:00,1.96931,1.96939,1.96927,1.96927,7000000.0
2006-08-31 09:35:00,1.96915,1.96947,1.96912,1.96947,10000000.0
2006-08-31 09:36:00,1.96953,1.96981,1.96953,1.96981,8000000.0
2006-08-31 09:37:00,1.97027,1.97073,1.97027,1.97045,11000000.0
2006-08-31 09:38:00,1.9703,1.97065,1.96856,1.97024,11000000.0
2006-08-31 09:39:00,1.97007,1.97065,1.97007,1.97065,7000000.0
2006-08-31 09:40:00,1.97068,1.97087,1.97068,1.9707,9000000.0
2006-08-31 09:41:00,1.97074,1.97095,1.97057,1.97095,8000000.0
2006-08-31 09:42:00,1.97101,1.97111,1.97094,1.97099,10000000.0
2006-08-31 09:43:00,1.97107,1.97107,1.97076,1.97089,11000000.0
2006-08-31 09:44:00,1.9707,1.9707,1.97049,1.97049,8000000.0
2006-08-31 09:45:00,1.97039,1.97064,1.97032,1.97064,7000000.0
2006-08-31 09:46:00,1.97062,1.97062,1.97021,1.9706,11000000.0
2006-08-31 09:47:00,1.97094,1.97116,1.97094,1.97099,9000000.0
2006-08-31 09:48:00,1.97111,1.97201,1.97111,1.97201,7000000.0
2006-08-31 09:49:00,1.97237,1.97251,1.97187,1.97187,11000000.0
2006-08-31 09:50:00,1.97112,1.97112,1.97094,1.97104,8000000.0
2006-08-31 09:51:00,1.97095,1.97106,1.97091,1.97103,8000000.0
2006-08-31 09:52:00,1.97092,1.97092,1.97037,1.97056,8000000.0
2006-08-31 09:53:00,1.97038,1.97053,1.97037,1.97044,10000000.0
2006-08-31 09:54:00,1.97031,1.97054,1.97031,1.97045,6000000.0
2006-08-31 09:55:00,1.97064,1.97072,1.97045,1.97072,8000000.0
2006-08-31 09:56:00,1.97092,1.97096,1.9706,1.97069,10000000.0
2006-08-31 09:57:00,1.97013,1.97027,1.97003,1.97011,8000000.0
2006-08-31 09:58:00,1.96975,1.96978,1.9697,1.96971,8000000.0
2006-08-31 09:59:00,1.96976,1.9698,1.9696,1.96966,10000000.0
2006-08-31 10:00:00,1.96962,1.96962,1.96929,1.96937,10000000.0
2006-08-31 10:01:00,1.96927,1.96946,1.969,1.969,10000000.0
2006-08-31 10:02:00,1.96927,1.96961,1.96927,1.96958,10000000.0
2006-08-31 10:03:00,1.96967,1.96985,1.96967,1.96982,7000000.0
2006-08-31 10:04:00,1.96961,1.96961,1.96901,1.96901,7000000.0
2006-08-31 10:05:00,1.96885,1.96911,1.96878,1.96911,11000000.0
2006-08-31 10:06:00,1.96924,1.96926,1.96907,1.96907,7000000.0
2006-08-31 10:07:00,1.96912,1.96931,1.96911,1.96911,7000000.0
2006-08-31 10:08:00,1.96912,1.96933,1.96912,1.96929,7000000.0
2006-08-31 10:09:00,1.96922,1.96923,1.96909,1.96909,7000000.0
2006-08-31 10:10:00,1.96947,1.96959,1.96943,1.96956,7000000.0
2006-08-31 10:11:00,1.96964,1.96982,1.96955,1.96982,7000000.0
2006-08-31 10:12:00,1.96991,1.97033,1.96988,1.97033,8000000.0
2006-08-31 10:13:00,1.97044,1.97064,1.97044,1.97045,8000000.0
2006-08-31 10:14:00,1.97078,1.97085,1.97068,1.97081,7000000.0
2006-08-31 10:15:00,1.97065,1.97073,1.97052,1.9706,10000000.0
2006-08-31 10:16:00,1.97055,1.9714,1.97052,1.9714,7000000.0
2006-08-31 10:17:00,1.97149,1.97149,1.97067,1.97071,11000000.0
2006-08-31 10:18:00,1.97046,1.97046,1.97004,1.97004,8000000.0
2006-08-31 10:19:00,1.9703,1.9703,1.97014,1.97018,9000000.0
2006-08-31 10:20:00,1.97019,1.97025,1.97012,1.97018,7000000.0
2006-08-31 10:21:00,1.97013,1.97056,1.97013,1.97056,8000000.0
2006-08-31 10:22:00,1.9707,1.97085,1.97042,1.9705,7000000.0
2006-08-31 10:24:00,1.97027,1.97038,1.97016,1.97038,7000000.0
2006-08-31 10:25:00,1.97043,1.9705,1.97028,1.97049,9000000.0
2006-08-31 10:26:00,1.97042,1.97047,1.97028,1.97047,11000000.0
2006-08-31 10:27:00,1.97048,1.97077,1.97017,1.97077,8000000.0
2006-08-31 10:28:00,1.97051,1.97073,1.9705,1.9705,9000000.0
2006-08-31 10:29:00,1.97054,1.97059,1.97033,1.97054,8000000.0
2006-08-31 10:30:00,1.97048,1.97058,1.97037,1.97041,8000000.0
2006-08-31 10:31:00,1.97034,1.97036,1.97009,1.97022,7000000.0
2006-08-31 10:32:00,1.97027,1.97051,1.97026,1.97051,9000000.0
2006-08-31 10:33:00,1.97051,1.9707,1.9704,1.9707,7000000.0
2006-08-31 10:34:00,1.97044,1.97056,1.97016,1.97023,7000000.0
2006-08-31 10:35:00,1.97019,1.97019,1.96998,1.97011,7000000.0
2006-08-31 10:36:00,1.97011,1.97041,1.97011,1.97013,8000000.0
2006-08-31 10:37:00,1.97009,1.97038,1.97009,1.97021,8000000.0
2006-08-31 10:38:00,1.9704,1.97046,1.9703,1.97042,10000000.0
2006-08-31 10:39:00,1.97039,1.97064,1.97032,1.97064,8000000.0
2006-08-31 10:40:00,1.97071,1.97072,1.97056,1.97072,7000000.0
2006-08-31 10:41:00,1.9707,1.97078,1.97055,1.97055,9000000.0
2006-08-31 10:43:00,1.97077,1.97124,1.97073,1.97124,10000000.0
2006-08-31 10:44:00,1.97127,1.97144,1.97124,1.97143,7000000.0
2006-08-31 10:45:00,1.97107,1.97107,1.97078,1.97079,8000000.0
2006-08-31 10:46:00,1.97068,1.97076,1.97056,1.97058,8000000.0
2006-08-31 10:47:00,1.97036,1.97063,1.97032,1.9706,7000000.0
2006-08-31 10:48:00,1.97045,1.97049,1.97018,1.97035,8000000.0
2006-08-31 10:49:00,1.97086,1.97124,1.97086,1.97091,9000000.0
2006-08-31 10:50:00,1.97078,1.97078,1.97056,1.97056,8000000.0
2006-08-31 10:51:00,1.97016,1.97016,1.96989,1.96995,9000000.0
2006-08-31 10:52:00,1.96996,1.97081,1.96996,1.97081,8000000.0
2006-08-31 10:53:00,1.97072,1.9708,1.97055,1.97071,9000000.0
2006-08-31 10:54:00,1.97074,1.97074,1.97058,1.97058,10000000.0
2006-08-31 10:55:00,1.97082,1.97115,1.97082,1.971,7000000.0
2006-08-31 10:56:00,1.97009,1.97009,1.96772,1.96981,7000000.0
2006-08-31 10:57:00,1.97005,1.97023,1.97004,1.9702,8000000.0
2006-08-31 10:58:00,1.97072,1.97094,1.97072,1.97092,7000000.0
2006-08-31 10:59:00,1.97019,1.97056,1.97019,1.9704,11000000.0
2006-08-31 11:00:00,1.97013,1.97032,1.96877,1.96877,7000000.0
2006-08-31 11:02:00,1.97019,1.97029,1.97019,1.97027,7000000.0
2006-08-31 11:03:00,1.97021,1.97042,1.97012,1.97013,11000000.0
2006-08-31 11:04:00,1.97001,1.97006,1.96992,1.96992,11000000.0
2006-08-31 11:05:00,1.97001,1.97015,1.97,1.97015,7000000.0
2006-08-31 11:06:00,1.97005,1.97008,1.96949,1.96949,8000000.0
2006-08-31 11:07:00,1.9695,1.96972,1.9695,1.96958,7000000.0
2006-08-31 11:08:00,1.96959,1.97013,1.96959,1.97013,9000000.0
2006-08-31 11:09:00,1.97036,1.97097,1.97036,1.97097,8000000.0
2006-08-31 11:10:00,1.97092,1.97092,1.97026,1.9703,8000000.0
2006-08-31 11:11:00,1.97036,1.97037,1.97011,1.9703,10000000.0
2006-08-31 11:12:00,1.97044,1.97047,1.97001,1.97001,7000000.0
2006-08-31 11:13:00,1.96982,1.96982,1.96919,1.96919,11000000.0
2006-08-31 11:14:00,1.9694,1.9701,1.9694,1.9701,11000000.0
2006-08-31 11:15:00,1.97046,1.97058,1.97043,1.97043,7000000.0
2006-08-31 11:16:00,1.97065,1.97072,1.97051,1.97051,7000000.0
2006-08-31 11:17:00,1.97048,1.97069,1.97031,1.97069,7000000.0
2006-08-31 11:18:00,1.97072,1.97072,1.97043,1.97045,10000000.0
2006-08-31 11:19:00,1.97027,1.97033,1.9699,1.96992,11000000.0
2006-08-31 11:20:00,1.9701,1.9701,1.96995,1.96996,8000000.0
2006-08-31 11:21:00,1.96978,1.97008,1.96963,1.97008,7000000.0
2006-08-31 11:22:00,1.96993,1.97011,1.96984,1.96988,8000000.0
2006-08-31 11:23:00,1.96974,1.96974,1.96946,1.96961,8000000.0
2006-08-31 11:24:00,1.96956,1.9698,1.96956,1.9698,7000000.0
2006-08-31 11:25:00,1.96959,1.96967,1.96956,1.96956,8000000.0
2006-08-31 11:26:00,1.96963,1.96971,1.96921,1.96921,11000000.0
2006-08-31 11:27:00,1.96953,1.96955,1.96944,1.9695,8000000.0
2006-08-31 11:28:00,1.96946,1.96946,1.96928,1.96932,7000000.0
2006-08-31 11:29:00,1.96927,1.96939,1.96916,1.96916,8000000.0
2006-08-31 11:30:00,1.96888,1.96906,1.96888,1.96906,7000000.0
2006-08-31 11:31:00,1.96895,1.96895,1.96875,1.96886,11000000.0
2006-08-31 11:32:00,1.96893,1.96904,1.96878,1.96878,11000000.0
2006-08-31 11:33:00,1.96847,1.96847,1.96815,1.96831,7000000.0
2006-08-31 11:34:00,1.9682,1.9682,1.96804,1.96804,7000000.0
2006-08-31 11:35:00,1.9681,1.96817,1.96804,1.96815,10000000.0
2006-08-31 11:36:00,1.96823,1.9684,1.96821,1.96833,8000000.0
2006-08-31 11:37:00,1.96802,1.96842,1.96802,1.96819,8000000.0
2006-08-31 11:38:00,1.96843,1.96863,1.96842,1.96863,9000000.0
2006-08-31 11:39:00,1.9686,1.96874,1.9686,1.96866,9000000.0
2006-08-31 11:40:00,1.96889,1.96892,1.96873,1.96892,11000000.0
2006-08-31 11:41:00,1.9691,1.9694,1.9691,1.9694,11000000.0
2006-08-31 11:42:00,1.9694,1.96944,1.96928,1.96933,11000000.0
2006-08-31 11:44:00,1.96913,1.96913,1.96894,1.96894,7000000.0
2006-08-31 11:45:00,1.96867,1.96869,1.96832,1.96836,11000000.0
2006-08-31 11:46:00,1.96839,1.96843,1.9681,1.9681,7000000.0
2006-08-31 11:47:00,1.96805,1.96831,1.96805,1.96822,9000000.0
2006-08-31 11:48:00,1.96823,1.96839,1.96814,1.96839,10000000.0
2006-08-31 11:49:00,1.96837,1.96843,1.96832,1.9684,7000000.0
2006-08-31 11:50:00,1.96829,1.96834,1.96804,1.96825,7000000.0
2006-08-31 11:51:00,1.96837,1.96859,1.96806,1.96859,8000000.0
2006-08-31 11:52:00,1.96873,1.96873,1.96845,1.96869,10000000.0
2006-08-31 11:53:00,1.96861,1.96861,1.96832,1.96846,10000000.0
2006-08-31 11:54:00,1.96837,1.96848,1.96829,1.96843,9000000.0
2006-08-31 11:55:00,1.96844,1.96862,1.96844,1.96862,8000000.0
2006-08-31 11:56:00,1.96851,1.96851,1.96834,1.96839,11000000.0
2006-08-31 11:57:00,1.9682,1.96822,1.96804,1.96804,8000000.0
2006-08-31 11:58:00,1.96806,1.96807,1.96772,1.96777,9000000.0
2006-08-31 11:59:00,1.96807,1.96807,1.96761,1.96761,7000000.0
2006-08-31 12:00:00,1.96765,1.96765,1.96746,1.96762,7000000.0
2006-08-31 12:01:00,1.96771,1.9679,1.96767,1.96777,10000000.0
2006-08-31 12:02:00,1.96787,1.96793,1.96782,1.96792,10000000.0
2006-08-31 12:03:00,1.96778,1.96794,1.96777,1.96794,7000000.0
2006-08-31 12:04:00,1.9679,1.9679,1.96731,1.96734,9000000.0
2006-08-31 12:05:00,1.96729,1.96755,1.96721,1.9673,11000000.0
2006-08-31 12:06:00,1.96723,1.96732,1.96711,1.96711,7000000.0
2006-08-31 12:07:00,1.96715,1.96731,1.96715,1.9673,7000000.0
2006-08-31 12:08:00,1.96731,1.96742,1.96724,1.96729,9000000.0
2006-08-31 12:09:00,1.96738,1.96738,1.96698,1.96727,8000000.0
2006-08-31 12:10:00,1.9675,1.96757,1.9674,1.9674,8000000.0
2006-08-31 12:11:00,1.96735,1.96783,1.96726,1.96783,7000000.0
2006-08-31 12:12:00,1.96801,1.96813,1.96788,1.96804,7000000.0
2006-08-31 12:13:00,1.96815,1.96815,1.96782,1.96786,10000000.0
2006-08-31 12:14:00,1.96785,1.96785,1.96754,1.96765,8000000.0
2006-08-31 12:15:00,1.96755,1.96764,1.96739,1.96758,8000000.0
2006-08-31 12:16:00,1.96723,1.96762,1.96723,1.96762,8000000.0
2006-08-31 12:17:00,1.96767,1.96786,1.96762,1.96786,8000000.0
2006-08-31 12:18:00,1.96787,1.96811,1.96786,1.96811,11000000.0
2006-08-31 12:19:00,1.96795,1.96808,1.96795,1.96802,9000000.0
2006-08-31 12:20:00,1.96768,1.96778,1.96754,1.96776,10000000.0
2006-08-31 12:21:00,1.96776,1.96828,1.9664,1.9664,7000000.0
2006-08-31 12:22:00,1.96823,1.96851,1.96823,1.96836,8000000.0
2006-08-31 12:23:00,1.96872,1.96928,1.96872,1.96915,7000000.0
2006-08-31 12:24:00,1.96935,1.96941,1.96932,1.96932,7000000.0
2006-08-31 12:25:00,1.96957,1.96957,1.96937,1.9694,9000000.0
2006-08-31 12:27:00,1.96932,1.96955,1.96931,1.96947,10000000.0
2006-08-31 12:28:00,1.96961,1.96971,1.96936,1.96944,9000000.0
2006-08-31 12:29:00,1.96939,1.96945,1.96927,1.96939,9000000.0
2006-08-31 12:31:00,1.9694,1.96942,1.96924,1.96937,11000000.0
2006-08-31 12:32:00,1.96938,1.96943,1.96929,1.96929,7000000.0
2006-08-31 12:33:00,1.96934,1.96938,1.96924,1.96924,7000000.0
2006-08-31 12:35:00,1.96936,1.96965,1.96936,1.96965,8000000.0
2006-08-31 12:36:00,1.96962,1.96962,1.96929,1.96939,8000000.0
2006-08-31 12:37:00,1.96922,1.96929,1.96901,1.96903,9000000.0
2006-08-31 12:38:00,1.96893,1.96926,1.96893,1.96926,8000000.0
2006-08-31 12:39:00,1.96934,1.96951,1.96934,1.96946,9000000.0
2006-08-31 12:40:00,1.96948,1.96953,1.96916,1.96916,7000000.0
2006-08-31 12:41:00,1.96909,1.96936,1.96909,1.96935,8000000.0
2006-08-31 12:42:00,1.96938,1.96947,1.96922,1.96922,9000000.0
2006-08-31 12:43:00,1.96922,1.9693,1.96904,1.96904,9000000.0
2006-08-31 12:44:00,1.9691,1.9691,1.96865,1.96879,8000000.0
2006-08-31 12:45:00,1.96861,1.96861,1.96817,1.9684,10000000.0
2006-08-31 12:46:00,1.96837,1.96871,1.96837,1.9687,9000000.0
2006-08-31 12:47:00,1.96867,1.96868,1.96836,1.96868,10000000.0
2006-08-31 12:48:00,1.96892,1.96945,1.96892,1.96945,11000000.0
2006-08-31 12:49:00,1.96977,1.96999,1.96977,1.96988,7000000.0
2006-08-31 12:50:00,1.97002,1.97044,1.97002,1.97044,7000000.0
2006-08-31 12:51:00,1.97028,1.97038,1.97019,1.97026,8000000.0
2006-08-31 12:52:00,1.97036,1.97042,1.97009,1.97039,11000000.0
2006-08-31 12:53:00,1.96995,1.97034,1.96995,1.97031,8000000.0
2006-08-31 12:54:00,1.97027,1.97035,1.9701,1.97033,7000000.0
2006-08-31 12:55:00,1.97052,1.9706,1.97047,1.97056,8000000.0
2006-08-31 12:56:00,1.97061,1.97072,1.9706,1.97072,7000000.0
2006-08-31 12:57:00,1.97084,1.97107,1.97084,1.97107,7000000.0
2006-08-31 12:58:00,1.97083,1.97094,1.9708,1.97089,8000000.0
2006-08-31 12:59:00,1.97076,1.97102,1.97076,1.97102,7000000.0
2006-08-31 13:00:00,1.97073,1.9708,1.9707,1.97073,8000000.0
2006-08-31 13:01:00,1.9705,1.97077,1.9705,1.97077,8000000.0
2006-08-31 13:03:00,1.97065,1.9707,1.9705,1.9706,8000000.0
2006-08-31 13:04:00,1.9705,1.97065,1.9705,1.97065,7000000.0
2006-08-31 13:05:00,1.9705,1.9705,1.97014,1.97016,8000000.0
2006-08-31 13:06:00,1.97019,1.97057,1.97012,1.97057,7000000.0
2006-08-31 13:07:00,1.9708,1.97092,1.97078,1.97092,7000000.0
2006-08-31 13:08:00,1.97105,1.97111,1.97093,1.97103,10000000.0
2006-08-31 13:09:00,1.97097,1.97097,1.9706,1.97081,7000000.0
2006-08-31 13:10:00,1.9708,1.97089,1.97065,1.9708,9000000.0
2006-08-31 13:11:00,1.97082,1.97086,1.97058,1.97077,8000000.0
2006-08-31 13:12:00,1.97062,1.97091,1.97062,1.97079,8000000.0
2006-08-31 13:13:00,1.97057,1.97076,1.97055,1.97076,9000000.0
2006-08-31 13:14:00,1.97063,1.97075,1.9705,1.97075,7000000.0
2006-08-31 13:15:00,1.97085,1.97113,1.97085,1.97113,8000000.0
2006-08-31 13:16:00,1.97113,1.97128,1.97113,1.97118,8000000.0
2006-08-31 13:17:00,1.97131,1.97131,1.97106,1.9712,9000000.0
2006-08-31 13:18:00,1.9712,1.97122,1.97107,1.97122,10000000.0
2006-08-31 13:20:00,1.97085,1.97085,1.97068,1.97078,8000000.0
2006-08-31 13:21:00,1.9711,1.97116,1.97105,1.9711,7000000.0
2006-08-31 13:22:00,1.97126,1.97177,1.97126,1.97177,11000000.0
2006-08-31 13:23:00,1.97181,1.97196,1.97175,1.97196,8000000.0
2006-08-31 13:24:00,1.97223,1.97223,1.97197,1.97197,7000000.0
2006-08-31 13:25:00,1.97177,1.97201,1.97159,1.97159,11000000.0
2006-08-31 13:26:00,1.9715,1.9715,1.9711,1.97119,10000000.0
2006-08-31 13:27:00,1.97102,1.97126,1.97102,1.97118,8000000.0
2006-08-31 13:28:00,1.97115,1.97115,1.97094,1.97107,21000000.0
2006-08-31 13:29:00,1.97098,1.97125,1.97098,1.97125,17000000.0
2006-08-31 13:30:00,1.97096,1.97096,1.9708,1.9708,7000000.0
2006-08-31 13:31:00,1.9709,1.97107,1.9709,1.97096,9000000.0
2006-08-31 13:32:00,1.97099,1.97103,1.97098,1.97101,14000000.0
2006-08-31 13:33:00,1.97107,1.97113,1.97106,1.9711,14000000.0
2006-08-31 13:34:00,1.97119,1.97126,1.97117,1.97123,31000000.0
2006-08-31 13:35:00,1.97126,1.97139,1.97126,1.97139,17000000.0
2006-08-31 13:36:00,1.97173,1.97201,1.97173,1.97181,24000000.0
2006-08-31 13:37:00,1.97172,1.97172,1.97156,1.97172,10000000.0
2006-08-31 13:38:00,1.97168,1.97187,1.97159,1.97163,18000000.0
2006-08-31 13:39:00,1.97138,1.97156,1.97138,1.97147,15000000.0
2006-08-31 13:40:00,1.97153,1.97167,1.97148,1.97165,29000000.0
2006-08-31 13:41:00,1.97158,1.97158,1.97126,1.97126,13000000.0
2006-08-31 13:42:00,1.97068,1.97131,1.97068,1.97131,6000000.0
2006-08-31 13:43:00,1.97161,1.97161,1.97108,1.97108,10000000.0
2006-08-31 13:44:00,1.97116,1.97121,1.97095,1.9711,26000000.0
2006-08-31 13:45:00,1.97121,1.97121,1.9709,1.9709,22000000.0
2006-08-31 13:46:00,1.97104,1.97111,1.97078,1.97078,19000000.0
2006-08-31 13:47:00,1.97104,1.97158,1.97104,1.97158,17000000.0
2006-08-31 13:48:00,1.97162,1.97214,1.97162,1.97214,22000000.0
2006-08-31 13:49:00,1.97217,1.97217,1.97207,1.97207,24000000.0
2006-08-31 13:50:00,1.97209,1.97212,1.97209,1.97211,15000000.0
2006-08-31 13:51:00,1.97206,1.97211,1.97202,1.97211,22000000.0
2006-08-31 13:52:00,1.9721,1.9723,1.97206,1.97214,32000000.0
2006-08-31 13:53:00,1.97202,1.97209,1.97197,1.97197,28000000.0
2006-08-31 13:54:00,1.97215,1.9722,1.97207,1.97219,31000000.0
2006-08-31 13:55:00,1.97226,1.97243,1.97226,1.97243,20000000.0
2006-08-31 13:56:00,1.97227,1.97227,1.97198,1.97208,24000000.0
2006-08-31 13:57:00,1.97206,1.97233,1.972,1.97233,34000000.0
2006-08-31 13:58:00,1.97202,1.97202,1.97186,1.97187,16000000.0
2006-08-31 13:59:00,1.97181,1.97182,1.97176,1.97178,30000000.0
2006-08-31 14:00:00,1.9718,1.97198,1.97165,1.97165,39000000.0
2006-08-31 14:01:00,1.9718,1.97201,1.9718,1.97201,30000000.0
2006-08-31 14:02:00,1.97209,1.97213,1.97208,1.97213,19000000.0
2006-08-31 14:03:00,1.97208,1.97208,1.97194,1.97194,23000000.0
2006-08-31 14:04:00,1.97184,1.97195,1.9718,1.9718,33000000.0
2006-08-31 14:05:00,1.9717,1.97191,1.9717,1.97191,28000000.0
2006-08-31 14:06:00,1.97189,1.97189,1.97145,1.97145,31000000.0
2006-08-31 14:07:00,1.97128,1.97129,1.97112,1.97119,31000000.0
2006-08-31 14:08:00,1.97128,1.97133,1.97116,1.97129,27000000.0
2006-08-31 14:09:00,1.97129,1.97129,1.97111,1.97114,27000000.0
2006-08-31 14:10:00,1.97082,1.97096,1.9708,1.97088,24000000.0
2006-08-31 14:11:00,1.97096,1.97137,1.97096,1.97137,21000000.0
2006-08-31 14:12:00,1.97117,1.9713,1.97115,1.9712,22000000.0
2006-08-31 14:13:00,1.97118,1.97118,1.97093,1.97099,13000000.0
2006-08-31 14:14:00,1.97103,1.97106,1.971,1.97101,21000000.0
2006-08-31 14:15:00,1.97103,1.97169,1.97103,1.97167,25000000.0
2006-08-31 14:16:00,1.97175,1.97201,1.97169,1.9717,26000000.0
2006-08-31 14:17:00,1.97178,1.97185,1.97148,1.97148,32000000.0
2006-08-31 14:18:00,1.97155,1.97237,1.9715,1.97237,27000000.0
2006-08-31 14:19:00,1.97224,1.97267,1.97223,1.97267,35000000.0
2006-08-31 14:20:00,1.97247,1.97266,1.97234,1.97266,32000000.0
2006-08-31 14:21:00,1.97279,1.97279,1.97255,1.97262,39000000.0
2006-08-31 14:22:00,1.97265,1.97265,1.97234,1.97236,22000000.0
2006-08-31 14:23:00,1.97229,1.97235,1.97201,1.97207,40000000.0
2006-08-31 14:24:00,1.97202,1.97202,1.97178,1.97188,10000000.0
2006-08-31 14:25:00,1.97188,1.97188,1.97166,1.97168,35000000.0
2006-08-31 14:26:00,1.97182,1.97182,1.97149,1.97156,18000000.0
2006-08-31 14:27:00,1.97172,1.97212,1.97172,1.97183,28000000.0
2006-08-31 14:28:00,1.9716,1.97175,1.97153,1.9717,21000000.0
2006-08-31 14:29:00,1.97164,1.97164,1.97101,1.97101,16000000.0
2006-08-31 14:30:00,1.9721,1.97236,1.97204,1.97204,25000000.0
2006-08-31 14:31:00,1.97167,1.97235,1.97167,1.9722,26000000.0
2006-08-31 14:32:00,1.97148,1.97162,1.97131,1.97162,32000000.0
2006-08-31 14:33:00,1.97166,1.97235,1.97166,1.97235,20000000.0
2006-08-31 14:34:00,1.97223,1.97223,1.97181,1.97181,25000000.0
2006-08-31 14:35:00,1.97184,1.97304,1.97184,1.97304,23000000.0
2006-08-31 14:36:00,1.9735,1.97385,1.97349,1.97385,11000000.0
2006-08-31 14:37:00,1.97407,1.97407,1.97277,1.97297,41000000.0
2006-08-31 14:38:00,1.97279,1.97279,1.9722,1.97271,54000000.0
2006-08-31 14:39:00,1.97226,1.97226,1.97164,1.97164,36000000.0
2006-08-31 14:40:00,1.97189,1.97197,1.9718,1.9718,36000000.0
2006-08-31 14:41:00,1.97184,1.97184,1.97147,1.97147,41000000.0
2006-08-31 14:42:00,1.97127,1.9713,1.97107,1.97107,19000000.0
2006-08-31 14:43:00,1.97087,1.97097,1.96999,1.96999,20000000.0
2006-08-31 14:44:00,1.96911,1.96911,1.96744,1.96744,25000000.0
2006-08-31 14:45:00,1.96734,1.9678,1.96734,1.96753,33000000.0
2006-08-31 14:46:00,1.96733,1.96758,1.96684,1.96684,11000000.0
2006-08-31 14:47:00,1.96638,1.96638,1.96603,1.96603,7000000.0
2006-08-31 14:48:00,1.96626,1.96716,1.96612,1.96706,21000000.0
2006-08-31 14:49:00,1.96772,1.96803,1.96772,1.96787,32000000.0
2006-08-31 14:50:00,1.96761,1.96776,1.96748,1.96753,33000000.0
2006-08-31 14:51:00,1.96712,1.96748,1.96712,1.96739,37000000.0
2006-08-31 14:52:00,1.96722,1.96745,1.9671,1.96745,17000000.0
2006-08-31 14:53:00,1.96726,1.96726,1.96657,1.96657,22000000.0
2006-08-31 14:54:00,1.9667,1.96722,1.9667,1.96722,17000000.0
2006-08-31 14:55:00,1.96751,1.96751,1.96584,1.96584,7000000.0
2006-08-31 14:56:00,1.96517,1.96597,1.96517,1.96585,21000000.0
2006-08-31 14:57:00,1.9657,1.96582,1.96513,1.96513,12000000.0
2006-08-31 14:58:00,1.9651,1.96592,1.9651,1.96539,31000000.0
2006-08-31 14:59:00,1.96552,1.96556,1.96545,1.96553,20000000.0
2006-08-31 15:00:00,1.96584,1.96614,1.96564,1.96614,32000000.0
2006-08-31 15:01:00,1.96651,1.96662,1.9664,1.96662,14000000.0
2006-08-31 15:02:00,1.96658,1.96696,1.96658,1.96673,26000000.0
2006-08-31 15:03:00,1.96652,1.9668,1.96621,1.9664,30000000.0
2006-08-31 15:04:00,1.96645,1.96683,1.96645,1.96677,29000000.0
2006-08-31 15:05:00,1.96669,1.96708,1.96669,1.96708,28000000.0
2006-08-31 15:06:00,1.96725,1.96748,1.96709,1.96748,16000000.0
2006-08-31 15:07:00,1.96753,1.96753,1.96731,1.96731,26000000.0
2006-08-31 15:08:00,1.96716,1.96748,1.96716,1.96723,25000000.0
2006-08-31 15:09:00,1.96752,1.96752,1.96717,1.96717,34000000.0
2006-08-31 15:10:00,1.96697,1.96712,1.96689,1.9669,36000000.0
2006-08-31 15:11:00,1.96708,1.96773,1.96708,1.96758,27000000.0
2006-08-31 15:12:00,1.96791,1.96791,1.96746,1.96746,26000000.0
2006-08-31 15:13:00,1.96732,1.96768,1.96732,1.96768,41000000.0
2006-08-31 15:14:00,1.96777,1.96807,1.96777,1.96794,30000000.0
2006-08-31 15:15:00,1.96755,1.96766,1.96728,1.96728,21000000.0
2006-08-31 15:16:00,1.96716,1.96716,1.96702,1.96711,9000000.0
2006-08-31 15:17:00,1.96708,1.96751,1.96708,1.96751,26000000.0
2006-08-31 15:18:00,1.9676,1.96781,1.96758,1.96781,10000000.0
2006-08-31 15:19:00,1.96782,1.96782,1.96738,1.96738,16000000.0
2006-08-31 15:20:00,1.96732,1.96739,1.96689,1.96739,20000000.0
2006-08-31 15:21:00,1.96774,1.96775,1.96715,1.9673,12000000.0
2006-08-31 15:22:00,1.96757,1.96798,1.96757,1.96798,22000000.0
2006-08-31 15:23:00,1.96784,1.96798,1.96784,1.96788,36000000.0
2006-08-31 15:24:00,1.96758,1.96758,1.96708,1.96708,8000000.0
2006-08-31 15:25:00,1.96694,1.96694,1.96658,1.96663,14000000.0
2006-08-31 15:26:00,1.96688,1.96717,1.96688,1.96717,40000000.0
2006-08-31 15:27:00,1.96762,1.9677,1.96742,1.96766,32000000.0
2006-08-31 15:28:00,1.96759,1.96767,1.96738,1.96758,55000000.0
2006-08-31 15:29:00,1.96754,1.96756,1.96565,1.96743,47000000.0
2006-08-31 15:30:00,1.96543,1.96767,1.96543,1.96705,71000000.0
2006-08-31 15:31:00,1.96703,1.96711,1.96671,1.96671,58000000.0
2006-08-31 15:32:00,1.96715,1.96716,1.96685,1.96716,25000000.0
2006-08-31 15:33:00,1.96692,1.96702,1.96674,1.96674,32000000.0
2006-08-31 15:34:00,1.96725,1.96738,1.96718,1.96734,22000000.0
2006-08-31 15:35:00,1.96744,1.96756,1.96725,1.9673,30000000.0
2006-08-31 15:36:00,1.96732,1.96741,1.96715,1.96715,23000000.0
2006-08-31 15:37:00,1.96728,1.96742,1.96723,1.96726,24000000.0
2006-08-31 15:38:00,1.9673,1.9673,1.967,1.96714,61000000.0
2006-08-31 15:39:00,1.96732,1.96742,1.96702,1.96702,40000000.0
2006-08-31 15:40:00,1.96647,1.96647,1.96619,1.96619,37000000.0
2006-08-31 15:41:00,1.966,1.96602,1.96584,1.96602,43000000.0
2006-08-31 15:42:00,1.9659,1.96601,1.96553,1.96553,41000000.0
2006-08-31 15:43:00,1.96539,1.96539,1.96444,1.96444,30000000.0
2006-08-31 15:44:00,1.96394,1.96444,1.96394,1.96444,29000000.0
2006-08-31 15:45:00,1.96458,1.96458,1.96433,1.96436,36000000.0
2006-08-31 15:46:00,1.9644,1.96476,1.9644,1.96445,24000000.0
2006-08-31 15:47:00,1.96446,1.96463,1.96439,1.96439,31000000.0
2006-08-31 15:48:00,1.96434,1.96434,1.96331,1.96331,33000000.0
2006-08-31 15:49:00,1.96324,1.96339,1.96321,1.96335,25000000.0
2006-08-31 15:50:00,1.9638,1.96405,1.96377,1.96405,11000000.0
2006-08-31 15:51:00,1.96433,1.96436,1.96403,1.9642,37000000.0
2006-08-31 15:52:00,1.96439,1.96439,1.96404,1.96406,23000000.0
2006-08-31 15:53:00,1.96398,1.96401,1.96368,1.96388,15000000.0
2006-08-31 15:54:00,1.96386,1.96419,1.96386,1.96407,26000000.0
2006-08-31 15:55:00,1.96387,1.96388,1.96377,1.96381,33000000.0
2006-08-31 15:56:00,1.96362,1.96362,1.96339,1.96339,6000000.0
2006-08-31 15:57:00,1.96309,1.9632,1.96309,1.96311,34000000.0
2006-08-31 15:58:00,1.96307,1.96318,1.96307,1.96317,24000000.0
2006-08-31 15:59:00,1.96306,1.96311,1.96287,1.96294,23000000.0
2006-08-31 16:00:00,1.96241,1.96289,1.96223,1.96223,51000000.0
2006-08-31 16:01:00,1.96217,1.96371,1.96217,1.96371,31000000.0
2006-08-31 16:02:00,1.96331,1.96358,1.9633,1.9633,29000000.0
2006-08-31 16:03:00,1.9639,1.96465,1.9639,1.96413,51000000.0
2006-08-31 16:04:00,1.9638,1.96393,1.96344,1.96393,38000000.0
2006-08-31 16:05:00,1.96453,1.96453,1.9636,1.9636,37000000.0
2006-08-31 16:06:00,1.96342,1.96441,1.96342,1.96441,33000000.0
2006-08-31 16:07:00,1.9643,1.9643,1.96403,1.96418,37000000.0
2006-08-31 16:08:00,1.96398,1.96454,1.96398,1.96441,37000000.0
2006-08-31 16:09:00,1.9641,1.9641,1.96376,1.96396,44000000.0
2006-08-31 16:10:00,1.96332,1.96336,1.96308,1.96336,41000000.0
2006-08-31 16:11:00,1.9634,1.96359,1.96335,1.96343,27000000.0
2006-08-31 16:12:00,1.96351,1.96397,1.96344,1.96344,22000000.0
2006-08-31 16:13:00,1.96341,1.96385,1.96321,1.96375,38000000.0
2006-08-31 16:14:00,1.96359,1.96359,1.96301,1.96301,41000000.0
2006-08-31 16:15:00,1.96249,1.96249,1.96227,1.96236,42000000.0
2006-08-31 16:16:00,1.96252,1.96324,1.96252,1.96291,45000000.0
2006-08-31 16:17:00,1.96269,1.96315,1.96268,1.96268,22000000.0
2006-08-31 16:18:00,1.9626,1.96286,1.9626,1.96277,49000000.0
2006-08-31 16:19:00,1.96281,1.96281,1.96248,1.96271,27000000.0
2006-08-31 16:20:00,1.96272,1.96272,1.96202,1.96202,52000000.0
2006-08-31 16:21:00,1.962,1.96215,1.96181,1.96204,37000000.0
2006-08-31 16:22:00,1.96197,1.96197,1.96177,1.96184,50000000.0
2006-08-31 16:23:00,1.96185,1.96201,1.9618,1.96201,48000000.0
2006-08-31 16:24:00,1.96195,1.96208,1.96192,1.96208,44000000.0
2006-08-31 16:25:00,1.96203,1.96234,1.96203,1.96234,28000000.0
2006-08-31 16:26:00,1.96256,1.96256,1.96215,1.96215,41000000.0
2006-08-31 16:27:00,1.96206,1.96206,1.96147,1.96151,46000000.0
2006-08-31 16:28:00,1.96131,1.96151,1.96093,1.96106,34000000.0
2006-08-31 16:29:00,1.96089,1.96119,1.96045,1.96119,24000000.0
2006-08-31 16:30:00,1.96128,1.96128,1.96074,1.96074,43000000.0
2006-08-31 16:31:00,1.96073,1.96116,1.96073,1.96116,36000000.0
2006-08-31 16:32:00,1.96086,1.96129,1.96086,1.96127,34000000.0
2006-08-31 16:33:00,1.96126,1.96152,1.96115,1.96115,41000000.0
2006-08-31 16:34:00,1.96128,1.96128,1.96064,1.96064,29000000.0
2006-08-31 16:35:00,1.96059,1.96116,1.96059,1.96116,53000000.0
2006-08-31 16:36:00,1.96103,1.96118,1.96039,1.96118,43000000.0
2006-08-31 16:37:00,1.96098,1.96118,1.96086,1.96118,56000000.0
2006-08-31 16:38:00,1.96138,1.96193,1.96138,1.96193,34000000.0
2006-08-31 16:39:00,1.96174,1.96216,1.9617,1.96216,43000000.0
2006-08-31 16:40:00,1.96209,1.96215,1.96144,1.96145,63000000.0
2006-08-31 16:41:00,1.96136,1.96136,1.96075,1.96075,44000000.0
2006-08-31 16:42:00,1.96081,1.96105,1.96057,1.96057,57000000.0
2006-08-31 16:43:00,1.96036,1.96036,1.95965,1.95965,20000000.0
2006-08-31 16:44:00,1.95993,1.96006,1.95966,1.95966,34000000.0
2006-08-31 16:45:00,1.96009,1.96025,1.95999,1.96005,41000000.0
2006-08-31 16:46:00,1.96027,1.96029,1.95983,1.95997,59000000.0
2006-08-31 16:47:00,1.96018,1.96026,1.95972,1.95972,55000000.0
2006-08-31 16:48:00,1.95965,1.95965,1.9589,1.9589,46000000.0
2006-08-31 16:49:00,1.95872,1.95948,1.95872,1.95901,35000000.0
2006-08-31 16:50:00,1.95887,1.95913,1.95879,1.95879,45000000.0
2006-08-31 16:51:00,1.95872,1.95894,1.95863,1.95863,30000000.0
2006-08-31 16:52:00,1.9586,1.95915,1.9586,1.95915,30000000.0
2006-08-31 16:53:00,1.95921,1.95959,1.95921,1.95942,19000000.0
2006-08-31 16:54:00,1.95904,1.95904,1.95794,1.95794,18000000.0
2006-08-31 16:55:00,1.95776,1.95776,1.95729,1.95729,40000000.0
2006-08-31 16:56:00,1.95695,1.95695,1.95649,1.95649,37000000.0
2006-08-31 16:57:00,1.95678,1.95706,1.95678,1.95698,17000000.0
2006-08-31 16:58:00,1.9569,1.9569,1.95657,1.95671,45000000.0
2006-08-31 16:59:00,1.9561,1.9561,1.9544,1.9544,39000000.0
2006-08-31 17:00:00,1.95469,1.9554,1.95469,1.9554,47000000.0
2006-08-31 17:01:00,1.95565,1.95592,1.95555,1.95591,26000000.0
2006-08-31 17:02:00,1.95582,1.95598,1.95556,1.95561,33000000.0
2006-08-31 17:03:00,1.95576,1.95627,1.95576,1.95627,33000000.0
2006-08-31 17:04:00,1.95621,1.95643,1.95609,1.95643,37000000.0
2006-08-31 17:05:00,1.95648,1.95648,1.95624,1.95646,35000000.0
2006-08-31 17:06:00,1.95662,1.9569,1.95662,1.95682,46000000.0
2006-08-31 17:07:00,1.95681,1.95681,1.95659,1.95678,33000000.0
2006-08-31 17:08:00,1.9569,1.95716,1.95675,1.95714,45000000.0
2006-08-31 17:09:00,1.95707,1.95736,1.95707,1.95714,47000000.0
2006-08-31 17:10:00,1.95694,1.95694,1.95677,1.95683,6000000.0
2006-08-31 17:11:00,1.95666,1.95666,1.95649,1.95649,44000000.0
2006-08-31 17:12:00,1.95624,1.95636,1.95605,1.95622,23000000.0
2006-08-31 17:13:00,1.9564,1.95656,1.95634,1.9565,35000000.0
2006-08-31 17:14:00,1.95635,1.95635,1.95614,1.95614,27000000.0
2006-08-31 17:15:00,1.95606,1.95622,1.956,1.95616,26000000.0
2006-08-31 17:16:00,1.9562,1.95633,1.9562,1.95632,27000000.0
2006-08-31 17:17:00,1.95654,1.9567,1.95651,1.95666,38000000.0
2006-08-31 17:18:00,1.9568,1.9568,1.95645,1.95672,29000000.0
2006-08-31 17:19:00,1.95665,1.95669,1.95659,1.95668,19000000.0
2006-08-31 17:20:00,1.95668,1.95668,1.9565,1.9565,29000000.0
2006-08-31 17:21:00,1.95647,1.95647,1.95618,1.95618,26000000.0
2006-08-31 17:22:00,1.95618,1.95618,1.95594,1.95618,30000000.0
2006-08-31 17:23:00,1.9554,1.95583,1.9553,1.9553,32000000.0
2006-08-31 17:24:00,1.95506,1.95536,1.95495,1.95495,23000000.0
2006-08-31 17:25:00,1.95507,1.95557,1.95507,1.95557,20000000.0
2006-08-31 17:26:00,1.95568,1.95583,1.95563,1.95563,18000000.0
2006-08-31 17:27:00,1.95551,1.95551,1.95527,1.95547,44000000.0
2006-08-31 17:28:00,1.95588,1.95588,1.95531,1.95554,39000000.0
2006-08-31 17:29:00,1.95597,1.95629,1.95597,1.95629,36000000.0
2006-08-31 17:30:00,1.95613,1.95649,1.95613,1.9562,61000000.0
2006-08-31 17:31:00,1.9561,1.95621,1.95601,1.95601,62000000.0
2006-08-31 17:32:00,1.95595,1.95599,1.95584,1.95584,54000000.0
2006-08-31 17:33:00,1.95581,1.95584,1.95569,1.95576,64000000.0
2006-08-31 17:34:00,1.95584,1.95604,1.95584,1.95596,60000000.0
2006-08-31 17:35:00,1.95601,1.95613,1.95587,1.95613,43000000.0
2006-08-31 17:36:00,1.95618,1.95618,1.95574,1.95574,58000000.0
2006-08-31 17:37:00,1.95569,1.95668,1.95569,1.95668,47000000.0
2006-08-31 17:38:00,1.95647,1.95691,1.95647,1.95691,44000000.0
2006-08-31 17:39:00,1.9571,1.95715,1.957,1.95708,41000000.0
2006-08-31 17:40:00,1.95699,1.95706,1.95653,1.95669,59000000.0
2006-08-31 17:41:00,1.95669,1.95691,1.95668,1.95691,50000000.0
2006-08-31 17:42:00,1.95675,1.95675,1.95635,1.95654,37000000.0
2006-08-31 17:43:00,1.95647,1.95647,1.95619,1.95619,33000000.0
2006-08-31 17:44:00,1.95613,1.95652,1.95613,1.95652,46000000.0
2006-08-31 17:45:00,1.9567,1.9567,1.95623,1.95623,49000000.0
2006-08-31 17:46:00,1.9559,1.95605,1.95585,1.95585,56000000.0
2006-08-31 17:47:00,1.95596,1.95608,1.95582,1.95608,65000000.0
2006-08-31 17:48:00,1.95625,1.9563,1.95615,1.95619,61000000.0
2006-08-31 17:49:00,1.95604,1.95606,1.95552,1.95563,72000000.0
2006-08-31 17:50:00,1.95554,1.95558,1.95543,1.95552,53000000.0
2006-08-31 17:51:00,1.95515,1.9553,1.95498,1.95529,54000000.0
2006-08-31 17:52:00,1.95517,1.95522,1.95471,1.95522,51000000.0
2006-08-31 17:53:00,1.95533,1.95556,1.95522,1.95556,42000000.0
2006-08-31 17:54:00,1.95556,1.9557,1.95523,1.9554,32000000.0
2006-08-31 17:55:00,1.95544,1.95567,1.95475,1.95533,32000000.0
2006-08-31 17:56:00,1.95536,1.95536,1.95499,1.95499,47000000.0
2006-08-31 17:57:00,1.95459,1.95461,1.95437,1.9545,34000000.0
2006-08-31 17:58:00,1.95455,1.95477,1.95455,1.95477,44000000.0
2006-08-31 17:59:00,1.95475,1.95475,1.95389,1.95389,39000000.0
2006-08-31 18:00:00,1.95379,1.95437,1.95379,1.95437,32000000.0
2006-08-31 18:01:00,1.95425,1.95435,1.95394,1.95394,52000000.0
2006-08-31 18:02:00,1.9539,1.95392,1.95385,1.95386,30000000.0
2006-08-31 18:03:00,1.95377,1.95377,1.95337,1.95337,38000000.0
2006-08-31 18:04:00,1.95302,1.95314,1.95298,1.95314,38000000.0
2006-08-31 18:05:00,1.95364,1.95371,1.9533,1.9533,36000000.0
2006-08-31 18:06:00,1.95319,1.95319,1.9521,1.9521,32000000.0
2006-08-31 18:07:00,1.95194,1.95218,1.95194,1.95218,38000000.0
2006-08-31 18:08:00,1.95196,1.95199,1.95151,1.95193,56000000.0
2006-08-31 18:09:00,1.95157,1.95157,1.9511,1.95118,34000000.0
2006-08-31 18:10:00,1.95011,1.95051,1.95011,1.95045,26000000.0
2006-08-31 18:11:00,1.95024,1.9507,1.95011,1.9507,34000000.0
2006-08-31 18:12:00,1.95094,1.95134,1.95091,1.95134,24000000.0
2006-08-31 18:13:00,1.95148,1.95169,1.95142,1.95169,30000000.0
2006-08-31 18:14:00,1.95152,1.95196,1.95152,1.95182,22000000.0
2006-08-31 18:15:00,1.95146,1.95172,1.95138,1.95172,21000000.0
2006-08-31 18:16:00,1.95165,1.95184,1.95162,1.95184,66000000.0
2006-08-31 18:17:00,1.95162,1.95173,1.95144,1.95164,60000000.0
2006-08-31 18:18:00,1.95158,1.95162,1.9514,1.95156,33000000.0
2006-08-31 18:19:00,1.95156,1.95167,1.95151,1.95166,46000000.0
2006-08-31 18:20:00,1.9517,1.95171,1.95158,1.95166,61000000.0
2006-08-31 18:21:00,1.95125,1.95125,1.95094,1.95112,37000000.0
2006-08-31 18:22:00,1.95137,1.95137,1.95109,1.95112,49000000.0
2006-08-31 18:23:00,1.95141,1.95147,1.95103,1.95103,34000000.0
2006-08-31 18:24:00,1.95096,1.95174,1.95096,1.95174,47000000.0
2006-08-31 18:25:00,1.95169,1.95169,1.95131,1.95142,31000000.0
2006-08-31 18:26:00,1.95152,1.95152,1.9509,1.9509,43000000.0
2006-08-31 18:27:00,1.95099,1.95099,1.95071,1.95071,35000000.0
2006-08-31 18:28:00,1.9503,1.9503,1.95024,1.95025,18000000.0
2006-08-31 18:29:00,1.95023,1.95023,1.94988,1.94999,24000000.0
2006-08-31 18:30:00,1.94965,1.94966,1.94949,1.94956,32000000.0
2006-08-31 18:31:00,1.94985,1.95038,1.94966,1.94966,46000000.0
2006-08-31 18:32:00,1.9495,1.94994,1.94933,1.94991,55000000.0
2006-08-31 18:33:00,1.94988,1.95006,1.94953,1.94953,29000000.0
2006-08-31 18:34:00,1.94971,1.94999,1.94971,1.94999,32000000.0
2006-08-31 18:35:00,1.94969,1.94991,1.94948,1.94951,47000000.0
2006-08-31 18:36:00,1.94944,1.9496,1.94925,1.94939,65000000.0
2006-08-31 18:37:00,1.94948,1.94986,1.94945,1.94981,63000000.0
2006-08-31 18:38:00,1.94962,1.94963,1.94946,1.94952,61000000.0
2006-08-31 18:39:00,1.94965,1.94965,1.94934,1.94934,37000000.0
2006-08-31 18:40:00,1.9493,1.94931,1.94906,1.94916,52000000.0
2006-08-31 18:41:00,1.94868,1.94868,1.94825,1.94839,68000000.0
2006-08-31 18:42:00,1.94884,1.94959,1.94884,1.94959,40000000.0
2006-08-31 18:43:00,1.94978,1.95002,1.94978,1.94981,39000000.0
2006-08-31 18:44:00,1.94974,1.94974,1.94957,1.9496,33000000.0
2006-08-31 18:45:00,1.94958,1.94971,1.94953,1.9496,57000000.0
2006-08-31 18:46:00,1.94959,1.94978,1.94956,1.94978,61000000.0
2006-08-31 18:47:00,1.94979,1.94979,1.94948,1.94948,41000000.0
2006-08-31 18:48:00,1.94946,1.94947,1.9494,1.94941,26000000.0
2006-08-31 18:49:00,1.94918,1.94928,1.94909,1.94913,31000000.0
2006-08-31 18:50:00,1.94932,1.94955,1.94932,1.94955,37000000.0
2006-08-31 18:51:00,1.94966,1.9498,1.94966,1.9498,17000000.0
2006-08-31 18:52:00,1.94956,1.9496,1.94941,1.94958,33000000.0
2006-08-31 18:53:00,1.94959,1.94967,1.94933,1.9494,31000000.0
2006-08-31 18:54:00,1.94925,1.94925,1.94896,1.9491,11000000.0
2006-08-31 18:55:00,1.94916,1.94937,1.94911,1.94928,22000000.0
2006-08-31 18:56:00,1.94932,1.94968,1.94932,1.94935,16000000.0
2006-08-31 18:57:00,1.94911,1.94924,1.94902,1.94924,15000000.0
2006-08-31 18:58:00,1.94874,1.94881,1.9486,1.94876,19000000.0
2006-08-31 18:59:00,1.94875,1.94875,1.94864,1.94864,26000000.0
2006-08-31 19:00:00,1.94855,1.94861,1.94836,1.94858,12000000.0
2006-08-31 19:01:00,1.94843,1.94846,1.94825,1.94825,18000000.0
2006-08-31 19:03:00,1.94867,1.94874,1.94856,1.94871,21000000.0
2006-08-31 19:04:00,1.94872,1.94886,1.94872,1.94877,55000000.0
2006-08-31 19:05:00,1.94879,1.94899,1.94879,1.94899,42000000.0
2006-08-31 19:06:00,1.9489,1.94914,1.94885,1.94903,63000000.0
2006-08-31 19:07:00,1.94903,1.94915,1.94903,1.94913,39000000.0
2006-08-31 19:08:00,1.94926,1.94953,1.94923,1.94953,32000000.0
2006-08-31 19:09:00,1.95,1.9501,1.94966,1.95002,56000000.0
2006-08-31 19:10:00,1.95025,1.95083,1.95025,1.95083,27000000.0
2006-08-31 19:11:00,1.95073,1.95073,1.95027,1.95027,36000000.0
2006-08-31 19:12:00,1.95009,1.95009,1.94976,1.94976,25000000.0
2006-08-31 19:13:00,1.94999,1.95007,1.94999,1.95003,23000000.0
2006-08-31 19:14:00,1.94994,1.95012,1.94992,1.94996,37000000.0
2006-08-31 19:15:00,1.95013,1.95038,1.94994,1.95018,17000000.0
2006-08-31 19:16:00,1.95022,1.95037,1.95019,1.95037,23000000.0
2006-08-31 19:17:00,1.95044,1.95056,1.95039,1.95039,17000000.0
2006-08-31 19:18:00,1.95026,1.95026,1.95017,1.95017,30000000.0
2006-08-31 19:19:00,1.95036,1.95057,1.95015,1.95015,36000000.0
2006-08-31 19:20:00,1.95008,1.95008,1.94992,1.94992,23000000.0
2006-08-31 19:21:00,1.94988,1.94997,1.94985,1.94997,21000000.0
2006-08-31 19:22:00,1.95001,1.95006,1.9498,1.94995,25000000.0
2006-08-31 19:23:00,1.95003,1.95029,1.95003,1.95023,12000000.0
2006-08-31 19:25:00,1.95024,1.9503,1.95011,1.95021,49000000.0
2006-08-31 19:26:00,1.95024,1.95055,1.95024,1.95052,48000000.0
2006-08-31 19:27:00,1.95049,1.95062,1.95048,1.95062,51000000.0
2006-08-31 19:28:00,1.95094,1.95094,1.95083,1.95084,40000000.0
2006-08-31 19:29:00,1.95088,1.95099,1.95067,1.95083,28000000.0
2006-08-31 19:30:00,1.95107,1.9512,1.95082,1.95087,32000000.0
2006-08-31 19:31:00,1.95077,1.95114,1.95077,1.95114,28000000.0
2006-08-31 19:32:00,1.95141,1.95223,1.95141,1.95223,31000000.0
2006-08-31 19:33:00,1.95185,1.95185,1.95122,1.95122,14000000.0
2006-08-31 19:34:00,1.95107,1.95126,1.95092,1.95116,49000000.0
2006-08-31 19:35:00,1.95117,1.95151,1.95116,1.95151,28000000.0
2006-08-31 19:36:00,1.95157,1.95157,1.95141,1.9515,16000000.0
2006-08-31 19:37:00,1.95132,1.95158,1.9513,1.95158,26000000.0
2006-08-31 19:38:00,1.95186,1.95186,1.95168,1.9518,8000000.0
2006-08-31 19:39:00,1.95187,1.95187,1.95155,1.95155,13000000.0
2006-08-31 19:41:00,1.95143,1.95143,1.95129,1.95137,17000000.0
2006-08-31 19:42:00,1.95136,1.95163,1.95135,1.95163,19000000.0
2006-08-31 19:43:00,1.95178,1.95185,1.95173,1.95175,21000000.0
2006-08-31 19:44:00,1.95174,1.95185,1.95171,1.95172,21000000.0
2006-08-31 19:45:00,1.95169,1.95191,1.95162,1.95172,33000000.0
2006-08-31 19:46:00,1.95165,1.95191,1.95165,1.95179,18000000.0
2006-08-31 19:47:00,1.95195,1.95199,1.95187,1.95192,22000000.0
2006-08-31 19:48:00,1.9519,1.9519,1.9517,1.95173,18000000.0
2006-08-31 19:49:00,1.95154,1.95154,1.95101,1.9511,27000000.0
2006-08-31 19:50:00,1.95154,1.95154,1.95135,1.95135,23000000.0
2006-08-31 19:51:00,1.95132,1.95163,1.9498,1.95157,7000000.0
2006-08-31 19:52:00,1.95184,1.95184,1.95153,1.95153,15000000.0
2006-08-31 19:53:00,1.95178,1.95203,1.95178,1.95193,21000000.0
2006-08-31 19:54:00,1.95192,1.95197,1.95185,1.95197,9000000.0
2006-08-31 19:55:00,1.95201,1.95209,1.95178,1.95193,30000000.0
2006-08-31 19:56:00,1.95218,1.95233,1.95215,1.95219,20000000.0
2006-08-31 19:57:00,1.95208,1.95209,1.95202,1.95202,12000000.0
2006-08-31 19:58:00,1.95203,1.95213,1.95202,1.95213,13000000.0
2006-08-31 19:59:00,1.95193,1.95234,1.95193,1.95234,31000000.0
2006-08-31 20:00:00,1.95244,1.9525,1.95236,1.9525,23000000.0
2006-08-31 20:01:00,1.95243,1.95245,1.95229,1.95229,13000000.0
2006-08-31 20:03:00,1.95214,1.95218,1.95208,1.95215,18000000.0
2006-08-31 20:04:00,1.95205,1.95226,1.95202,1.95225,27000000.0
2006-08-31 20:05:00,1.95233,1.95253,1.95229,1.95253,23000000.0
2006-08-31 20:06:00,1.95256,1.95256,1.9524,1.95247,13000000.0
2006-08-31 20:07:00,1.95257,1.95281,1.95256,1.95256,29000000.0
2006-08-31 20:08:00,1.95263,1.95289,1.95263,1.95281,15000000.0
2006-08-31 20:09:00,1.95302,1.95326,1.95301,1.95314,17000000.0
2006-08-31 20:10:00,1.95334,1.95347,1.95324,1.95338,8000000.0
2006-08-31 20:11:00,1.95311,1.95321,1.95296,1.95318,10000000.0
2006-08-31 20:12:00,1.95323,1.95332,1.95322,1.95327,15000000.0
2006-08-31 20:14:00,1.95298,1.95302,1.95282,1.95301,15000000.0
2006-08-31 20:15:00,1.95303,1.95303,1.95267,1.95272,10000000.0
2006-08-31 20:16:00,1.95262,1.9527,1.95255,1.9527,22000000.0
2006-08-31 20:17:00,1.95276,1.95297,1.95245,1.95281,7000000.0
2006-08-31 20:18:00,1.95262,1.95297,1.95245,1.95245,24000000.0
2006-08-31 20:19:00,1.95245,1.95253,1.9524,1.9524,9000000.0
2006-08-31 20:20:00,1.95218,1.95231,1.95212,1.95229,14000000.0
2006-08-31 20:21:00,1.95252,1.95252,1.95229,1.95235,7000000.0
2006-08-31 20:22:00,1.95249,1.95263,1.95249,1.95263,12000000.0
2006-08-31 20:23:00,1.95271,1.95282,1.95267,1.95282,8000000.0
2006-08-31 20:24:00,1.95238,1.95276,1.95236,1.95236,15000000.0
2006-08-31 20:25:00,1.95225,1.95244,1.95223,1.95232,16000000.0
2006-08-31 20:26:00,1.9523,1.9523,1.95175,1.95196,22000000.0
2006-08-31 20:27:00,1.95183,1.95191,1.95172,1.95184,11000000.0
2006-08-31 20:28:00,1.95177,1.95221,1.95177,1.95221,7000000.0
2006-08-31 20:29:00,1.95177,1.95191,1.95171,1.95173,20000000.0
2006-08-31 20:30:00,1.95181,1.95185,1.95168,1.95173,27000000.0
2006-08-31 20:31:00,1.95178,1.95178,1.95172,1.95174,4000000.0
2006-08-31 20:32:00,1.95164,1.95169,1.95159,1.9516,20000000.0
2006-08-31 20:33:00,1.95175,1.9526,1.95171,1.9526,14000000.0
2006-08-31 20:34:00,1.95295,1.95295,1.95248,1.95248,28000000.0
2006-08-31 20:35:00,1.95233,1.95235,1.95223,1.95226,23000000.0
2006-08-31 20:36:00,1.95228,1.95233,1.95219,1.95233,11000000.0
2006-08-31 20:37:00,1.95258,1.95258,1.95237,1.9524,7000000.0
2006-08-31 20:38:00,1.95244,1.95251,1.95236,1.95244,10000000.0
2006-08-31 20:39:00,1.95233,1.95233,1.95197,1.95197,9000000.0
2006-08-31 20:40:00,1.95195,1.95236,1.95195,1.95227,8000000.0
2006-08-31 20:41:00,1.95236,1.95236,1.95209,1.9521,8000000.0
2006-08-31 20:42:00,1.95208,1.95249,1.95208,1.95233,15000000.0
2006-08-31 20:43:00,1.95259,1.95294,1.95259,1.95294,12000000.0
2006-08-31 20:44:00,1.95278,1.95278,1.95256,1.95257,7000000.0
2006-08-31 20:45:00,1.95249,1.95258,1.95243,1.95258,12000000.0
2006-08-31 20:46:00,1.95267,1.95294,1.95267,1.95294,9000000.0
2006-08-31 20:47:00,1.95272,1.95315,1.95272,1.95304,11000000.0
2006-08-31 20:48:00,1.95302,1.95302,1.95275,1.953,11000000.0
2006-08-31 20:49:00,1.95283,1.95283,1.95248,1.95255,18000000.0
2006-08-31 20:50:00,1.95263,1.95267,1.95257,1.95261,7000000.0
2006-08-31 20:51:00,1.95293,1.95327,1.95293,1.95304,18000000.0
2006-08-31 20:52:00,1.95295,1.95298,1.95279,1.95279,15000000.0
2006-08-31 20:53:00,1.95287,1.95362,1.95287,1.95362,8000000.0
2006-08-31 20:54:00,1.95375,1.95386,1.95375,1.95385,10000000.0
2006-08-31 20:55:00,1.95385,1.95414,1.95385,1.95406,5000000.0
2006-08-31 20:56:00,1.95405,1.95425,1.95405,1.95425,8000000.0
2006-08-31 20:57:00,1.95385,1.95391,1.95372,1.95372,18000000.0
2006-08-31 20:58:00,1.9537,1.95375,1.95364,1.95365,14000000.0
2006-08-31 20:59:00,1.95364,1.95394,1.95364,1.95394,8000000.0
2006-08-31 21:00:00,1.95438,1.95438,1.95402,1.95403,7000000.0
2006-08-31 21:02:00,1.95382,1.954,1.95382,1.95395,8000000.0
2006-08-31 21:03:00,1.95385,1.95399,1.95378,1.95378,13000000.0
2006-08-31 21:04:00,1.95377,1.95382,1.95376,1.9538,8000000.0
2006-08-31 21:05:00,1.95377,1.95379,1.95365,1.95375,11000000.0
2006-08-31 21:06:00,1.95371,1.9538,1.9537,1.95375,8000000.0
2006-08-31 21:08:00,1.95366,1.95366,1.95358,1.95361,11000000.0
2006-08-31 21:09:00,1.95361,1.95362,1.95351,1.95362,9000000.0
2006-08-31 21:10:00,1.95374,1.95378,1.95367,1.95378,10000000.0
2006-08-31 21:11:00,1.95371,1.95387,1.95371,1.95381,8000000.0
2006-08-31 21:12:00,1.95382,1.95382,1.95187,1.95375,10000000.0
2006-08-31 21:13:00,1.95365,1.95365,1.95346,1.95346,8000000.0
2006-08-31 21:14:00,1.95342,1.95345,1.95334,1.95345,7000000.0
2006-08-31 21:15:00,1.95361,1.95368,1.95361,1.95364,11000000.0
2006-08-31 21:17:00,1.95368,1.95377,1.95358,1.95376,7000000.0
2006-08-31 21:19:00,1.95362,1.95362,1.95326,1.95326,8000000.0
2006-08-31 21:20:00,1.95337,1.95338,1.95331,1.95333,12000000.0
2006-08-31 21:21:00,1.95327,1.95341,1.95315,1.95341,8000000.0
2006-08-31 21:22:00,1.95356,1.95361,1.95353,1.95361,7000000.0
2006-08-31 21:23:00,1.95345,1.95356,1.95339,1.9535,10000000.0
2006-08-31 21:24:00,1.9535,1.95354,1.95337,1.9535,11000000.0
2006-08-31 21:25:00,1.95341,1.95341,1.95319,1.95329,6000000.0
2006-08-31 21:26:00,1.95337,1.95344,1.95328,1.95328,5000000.0
2006-08-31 21:27:00,1.9533,1.95333,1.95328,1.95328,6000000.0
2006-08-31 21:28:00,1.95329,1.95337,1.95322,1.95337,20000000.0
2006-08-31 21:29:00,1.9534,1.95352,1.95333,1.95352,8000000.0
2006-08-31 21:30:00,1.95351,1.95353,1.95348,1.95349,9000000.0
2006-08-31 21:31:00,1.95351,1.95352,1.95342,1.95342,5000000.0
2006-08-31 21:33:00,1.95351,1.95351,1.95331,1.95337,6000000.0
2006-08-31 21:34:00,1.95334,1.95346,1.95334,1.95346,10000000.0
2006-08-31 21:35:00,1.95345,1.95345,1.95332,1.95339,11000000.0
2006-08-31 21:38:00,1.95347,1.95356,1.95326,1.95328,26000000.0
2006-08-31 21:40:00,1.95333,1.95347,1.95326,1.95347,12000000.0
2006-08-31 21:41:00,1.95336,1.95336,1.95291,1.95291,7000000.0
2006-08-31 21:42:00,1.95303,1.95314,1.953,1.95308,7000000.0
2006-08-31 21:44:00,1.95315,1.95332,1.95311,1.95332,18000000.0
2006-08-31 21:45:00,1.95316,1.9533,1.95316,1.95321,7000000.0
2006-08-31 21:46:00,1.95313,1.95314,1.95307,1.9531,6000000.0
2006-08-31 21:47:00,1.95292,1.95311,1.95292,1.95311,4000000.0
2006-08-31 21:48:00,1.95322,1.95322,1.95313,1.95317,7000000.0
2006-08-31 21:49:00,1.95322,1.95326,1.95318,1.95326,8000000.0
2006-08-31 21:50:00,1.95327,1.95327,1.95318,1.95324,10000000.0
2006-08-31 21:51:00,1.95326,1.95337,1.95326,1.95335,7000000.0
2006-08-31 21:52:00,1.95332,1.95338,1.95321,1.95335,7000000.0
2006-08-31 21:53:00,1.95343,1.95378,1.95338,1.95364,8000000.0
2006-08-31 21:54:00,1.95389,1.95398,1.95389,1.95398,9000000.0
2006-08-31 21:55:00,1.95398,1.9542,1.95395,1.95403,11000000.0
2006-08-31 21:56:00,1.95393,1.95396,1.95392,1.95393,6000000.0
2006-08-31 21:57:00,1.95375,1.95391,1.95374,1.95391,13000000.0
2006-08-31 21:58:00,1.954,1.95413,1.954,1.9541,6000000.0
2006-08-31 22:01:00,1.954,1.95402,1.95394,1.95396,6000000.0
2006-08-31 22:02:00,1.95382,1.95388,1.9538,1.9538,11000000.0
2006-08-31 22:03:00,1.95382,1.95395,1.95382,1.9539,9000000.0
2006-08-31 22:04:00,1.95398,1.95409,1.9538,1.9538,11000000.0
2006-08-31 22:08:00,1.95388,1.95391,1.95377,1.95391,6000000.0
2006-08-31 22:09:00,1.95378,1.95388,1.95378,1.95388,13000000.0
2006-08-31 22:10:00,1.95403,1.95409,1.95397,1.95397,9000000.0
2006-08-31 22:11:00,1.95412,1.95423,1.95405,1.95423,8000000.0
2006-08-31 22:12:00,1.95405,1.95412,1.95404,1.95404,15000000.0
2006-08-31 22:13:00,1.95407,1.95425,1.95407,1.95425,10000000.0
2006-08-31 22:14:00,1.95425,1.95433,1.95425,1.95431,13000000.0
2006-08-31 22:15:00,1.95436,1.95449,1.95436,1.95443,7000000.0
2006-08-31 22:16:00,1.95426,1.9545,1.95426,1.9545,8000000.0
2006-08-31 22:17:00,1.95443,1.95455,1.95443,1.95455,16000000.0
2006-08-31 22:19:00,1.95468,1.95468,1.95452,1.95457,6000000.0
2006-08-31 22:21:00,1.95452,1.95455,1.95448,1.95455,11000000.0
2006-08-31 22:22:00,1.95463,1.95478,1.95462,1.95471,8000000.0
2006-08-31 22:23:00,1.95463,1.95471,1.95463,1.95471,15000000.0
2006-08-31 22:24:00,1.95461,1.95471,1.95455,1.95455,10000000.0
2006-08-31 22:25:00,1.95462,1.95472,1.95462,1.95469,5000000.0
2006-08-31 22:26:00,1.95468,1.95475,1.9545,1.95475,10000000.0
2006-08-31 22:29:00,1.95458,1.95469,1.95458,1.95464,7000000.0
2006-08-31 22:30:00,1.95474,1.95474,1.95464,1.95464,5000000.0
2006-08-31 22:31:00,1.95454,1.9547,1.95444,1.95453,7000000.0
2006-08-31 22:32:00,1.95458,1.95472,1.95453,1.95464,7000000.0
2006-08-31 22:34:00,1.95445,1.95454,1.95426,1.95454,47000000.0
2006-08-31 22:35:00,1.95473,1.95474,1.95453,1.9547,8000000.0
2006-08-31 22:36:00,1.95458,1.95467,1.95457,1.95462,7000000.0
2006-08-31 22:37:00,1.95463,1.95463,1.95453,1.95458,28000000.0
2006-08-31 22:38:00,1.95458,1.9547,1.95456,1.95465,10000000.0
2006-08-31 22:39:00,1.9545,1.9545,1.95435,1.95435,11000000.0
2006-08-31 22:40:00,1.95442,1.95445,1.95438,1.95441,9000000.0
2006-08-31 22:42:00,1.9544,1.95447,1.95434,1.95434,9000000.0
2006-08-31 22:43:00,1.95431,1.95432,1.95427,1.95429,11000000.0
2006-08-31 22:44:00,1.95429,1.95433,1.95425,1.95425,8000000.0
2006-08-31 22:45:00,1.95424,1.95433,1.95424,1.95433,12000000.0
2006-08-31 22:46:00,1.95436,1.95448,1.95436,1.95448,9000000.0
2006-08-31 22:47:00,1.95453,1.95462,1.95449,1.95449,16000000.0
2006-08-31 22:48:00,1.95446,1.9545,1.95429,1.95431,11000000.0
2006-08-31 22:49:00,1.95433,1.95441,1.95433,1.95437,12000000.0
2006-08-31 22:50:00,1.95435,1.9544,1.95428,1.95428,16000000.0
2006-08-31 22:51:00,1.95447,1.95455,1.95441,1.95445,7000000.0
2006-08-31 22:52:00,1.9545,1.9545,1.95434,1.95443,5000000.0
2006-08-31 22:53:00,1.95431,1.95434,1.95424,1.95434,8000000.0
2006-08-31 22:54:00,1.95463,1.95463,1.95445,1.95451,7000000.0
2006-08-31 22:55:00,1.95456,1.95456,1.95437,1.95439,8000000.0
2006-08-31 22:56:00,1.95436,1.95436,1.95422,1.95422,8000000.0
2006-08-31 22:57:00,1.95424,1.9543,1.954,1.954,10000000.0
2006-08-31 22:58:00,1.95422,1.95429,1.95415,1.95425,7000000.0
2006-08-31 23:35:00,1.95411,1.95411,1.95202,1.95202,12000000.0
2006-08-31 23:36:00,1.95149,1.95167,1.95126,1.95167,9000000.0
2006-08-31 23:37:00,1.95164,1.95201,1.95164,1.95201,8000000.0
2006-08-31 23:38:00,1.95196,1.95196,1.95175,1.95186,8000000.0
2006-08-31 23:42:00,1.95166,1.95168,1.95158,1.95159,19000000.0
2006-08-31 23:43:00,1.95163,1.95178,1.95149,1.95149,7000000.0
2006-08-31 23:44:00,1.95131,1.95161,1.95131,1.95136,8000000.0
2006-08-31 23:45:00,1.95148,1.95155,1.95143,1.95145,7000000.0
2006-08-31 23:46:00,1.95133,1.95133,1.95109,1.95109,8000000.0
2006-08-31 23:47:00,1.95121,1.95121,1.95106,1.95106,7000000.0
2006-08-31 23:48:00,1.95088,1.95092,1.95076,1.95092,8000000.0
2006-08-31 23:49:00,1.95105,1.95122,1.95097,1.9511,8000000.0
2006-08-31 23:50:00,1.95104,1.95119,1.95099,1.95099,8000000.0
2006-08-31 23:51:00,1.95113,1.95115,1.95085,1.95085,7000000.0
2006-08-31 23:52:00,1.95106,1.95106,1.95094,1.95101,7000000.0
2006-08-31 23:53:00,1.95094,1.95132,1.95094,1.95111,10000000.0
2006-08-31 23:54:00,1.95078,1.9513,1.95078,1.95102,7000000.0
2006-08-31 23:55:00,1.95105,1.95116,1.95099,1.95116,9000000.0
2006-08-31 23:56:00,1.95111,1.95139,1.95109,1.95126,12000000.0
2006-08-31 23:57:00,1.95169,1.95174,1.95168,1.95174,6000000.0
2006-08-31 23:58:00,1.95157,1.95157,1.9505,1.9505,8000000.0
2006-08-31 23:59:00,1.95083,1.95083,1.95076,1.95078,6000000.0
2006-09-01 00:00:00,1.9508,1.95092,1.95072,1.95087,7000000.0
2006-09-01 00:01:00,1.95097,1.95107,1.95093,1.95107,8000000.0
2006-09-01 00:02:00,1.95079,1.95079,1.95027,1.95032,9000000.0
2006-09-01 00:04:00,1.95079,1.95088,1.95078,1.95088,10000000.0
2006-09-01 00:07:00,1.95115,1.95126,1.95098,1.95119,9000000.0
2006-09-01 00:08:00,1.95082,1.95107,1.95082,1.95106,8000000.0
2006-09-01 00:09:00,1.95119,1.95139,1.95119,1.95135,9000000.0
2006-09-01 00:10:00,1.95123,1.95123,1.95104,1.95105,23000000.0
2006-09-01 00:11:00,1.95124,1.95134,1.95113,1.95125,11000000.0
2006-09-01 00:15:00,1.95104,1.95104,1.9501,1.9501,10000000.0
2006-09-01 00:16:00,1.94974,1.94986,1.94974,1.94986,9000000.0
2006-09-01 00:17:00,1.94982,1.94997,1.94977,1.94997,7000000.0
2006-09-01 00:18:00,1.95012,1.95027,1.95008,1.95024,8000000.0
2006-09-01 00:19:00,1.95051,1.95078,1.95047,1.95078,11000000.0
2006-09-01 00:20:00,1.9508,1.95099,1.95074,1.95074,9000000.0
2006-09-01 00:21:00,1.95102,1.95102,1.95071,1.95089,8000000.0
2006-09-01 00:22:00,1.95103,1.95118,1.951,1.95118,6000000.0
2006-09-01 00:23:00,1.95113,1.9516,1.95112,1.9516,7000000.0
2006-09-01 00:24:00,1.9518,1.95184,1.95144,1.95172,8000000.0
2006-09-01 00:25:00,1.95195,1.95203,1.95182,1.95183,11000000.0
2006-09-01 00:26:00,1.9517,1.95184,1.95159,1.95179,7000000.0
2006-09-01 00:27:00,1.95188,1.95192,1.95171,1.95171,10000000.0
2006-09-01 00:29:00,1.95188,1.95188,1.95156,1.95156,6000000.0
2006-09-01 00:30:00,1.95134,1.95142,1.95119,1.95119,7000000.0
2006-09-01 00:33:00,1.95112,1.9512,1.95102,1.9512,7000000.0
2006-09-01 00:34:00,1.95119,1.95119,1.95101,1.95101,7000000.0
2006-09-01 00:35:00,1.951,1.95139,1.951,1.95139,6000000.0
2006-09-01 00:40:00,1.95136,1.95157,1.95136,1.95136,7000000.0
2006-09-01 00:42:00,1.95119,1.95119,1.95109,1.95117,8000000.0
2006-09-01 00:43:00,1.95123,1.9518,1.95123,1.9518,4000000.0
2006-09-01 00:45:00,1.95173,1.95195,1.9516,1.95195,7000000.0
2006-09-01 00:46:00,1.95197,1.95197,1.95182,1.95187,10000000.0
2006-09-01 00:48:00,1.95191,1.95207,1.95184,1.95207,8000000.0
2006-09-01 00:52:00,1.95176,1.95176,1.95151,1.95151,7000000.0
2006-09-01 00:53:00,1.95151,1.95176,1.95146,1.95176,11000000.0
2006-09-01 00:54:00,1.95166,1.95166,1.95146,1.95153,10000000.0
2006-09-01 00:55:00,1.95153,1.95171,1.95147,1.95171,7000000.0
2006-09-01 00:56:00,1.95185,1.95201,1.95158,1.95201,6000000.0
2006-09-01 00:57:00,1.95206,1.95206,1.95167,1.95167,8000000.0
2006-09-01 00:59:00,1.95172,1.95179,1.95168,1.95171,7000000.0
2006-09-01 01:01:00,1.9516,1.9516,1.95119,1.9513,12000000.0
2006-09-01 01:02:00,1.95116,1.95142,1.95112,1.95134,8000000.0
2006-09-01 01:06:00,1.95152,1.95165,1.95149,1.95165,8000000.0
2006-09-01 01:07:00,1.95157,1.95165,1.95144,1.95148,11000000.0
2006-09-01 01:08:00,1.95154,1.95162,1.95139,1.95155,10000000.0
2006-09-01 01:09:00,1.95173,1.95183,1.95165,1.95173,8000000.0
2006-09-01 01:10:00,1.95181,1.95192,1.95163,1.95187,10000000.0
2006-09-01 01:11:00,1.95197,1.95202,1.95182,1.95186,11000000.0
2006-09-01 01:12:00,1.95197,1.95197,1.95133,1.95133,8000000.0
2006-09-01 01:13:00,1.95103,1.95141,1.95092,1.95141,8000000.0
2006-09-01 01:14:00,1.95155,1.95155,1.95138,1.9514,10000000.0
2006-09-01 01:15:00,1.95107,1.9513,1.95104,1.9513,10000000.0
2006-09-01 01:18:00,1.95131,1.95131,1.95102,1.9511,10000000.0
2006-09-01 01:19:00,1.95107,1.95107,1.95097,1.95098,11000000.0
2006-09-01 01:20:00,1.95104,1.95114,1.95103,1.95103,13000000.0
2006-09-01 01:21:00,1.95107,1.95107,1.95091,1.95091,7000000.0
2006-09-01 01:22:00,1.95111,1.95126,1.95105,1.95112,7000000.0
2006-09-01 01:23:00,1.95098,1.95098,1.95066,1.95095,8000000.0
2006-09-01 01:24:00,1.95093,1.95101,1.95073,1.95101,7000000.0
2006-09-01 01:25:00,1.95113,1.95132,1.95113,1.95118,8000000.0
2006-09-01 01:26:00,1.95109,1.95116,1.95101,1.95116,14000000.0
2006-09-01 01:27:00,1.95119,1.95129,1.95119,1.95129,15000000.0
2006-09-01 01:28:00,1.95124,1.95125,1.95109,1.95113,9000000.0
2006-09-01 01:29:00,1.9505,1.95067,1.95039,1.95039,10000000.0
2006-09-01 01:30:00,1.95039,1.9507,1.95038,1.9507,10000000.0
2006-09-01 01:31:00,1.9508,1.95081,1.95041,1.95068,7000000.0
2006-09-01 01:32:00,1.95051,1.95051,1.95021,1.95042,18000000.0
2006-09-01 01:33:00,1.9506,1.95062,1.95013,1.95013,6000000.0
2006-09-01 01:34:00,1.95033,1.95033,1.94987,1.95017,16000000.0
2006-09-01 01:35:00,1.9505,1.95093,1.9505,1.95068,8000000.0
2006-09-01 01:36:00,1.95042,1.95042,1.95028,1.95029,9000000.0
2006-09-01 01:37:00,1.95033,1.95075,1.9502,1.95075,5000000.0
2006-09-01 01:38:00,1.95076,1.951,1.95076,1.95083,12000000.0
2006-09-01 01:39:00,1.95071,1.95071,1.95024,1.95024,12000000.0
2006-09-01 01:40:00,1.95041,1.95045,1.9504,1.9504,7000000.0
2006-09-01 01:41:00,1.95044,1.95065,1.95044,1.95065,11000000.0
2006-09-01 01:42:00,1.95073,1.9509,1.95073,1.95078,7000000.0
2006-09-01 01:43:00,1.95082,1.95082,1.95059,1.95064,8000000.0
2006-09-01 01:44:00,1.95055,1.9506,1.95046,1.95046,7000000.0
2006-09-01 01:46:00,1.95049,1.9509,1.95049,1.9509,7000000.0
2006-09-01 01:47:00,1.95096,1.95098,1.95073,1.95073,14000000.0
2006-09-01 01:48:00,1.95083,1.95116,1.95078,1.95116,7000000.0
2006-09-01 01:49:00,1.95115,1.95115,1.95086,1.95086,8000000.0
2006-09-01 01:50:00,1.95076,1.95076,1.95042,1.95042,10000000.0
2006-09-01 01:51:00,1.95037,1.95048,1.95024,1.95024,16000000.0
2006-09-01 01:52:00,1.9501,1.95014,1.95006,1.95006,13000000.0
2006-09-01 01:53:00,1.95013,1.95038,1.95013,1.95038,7000000.0
2006-09-01 01:54:00,1.95045,1.95045,1.95026,1.95028,9000000.0
2006-09-01 01:55:00,1.95008,1.95033,1.95008,1.95022,11000000.0
2006-09-01 01:56:00,1.95048,1.95066,1.95035,1.95038,17000000.0
2006-09-01 01:57:00,1.95029,1.95044,1.95029,1.95044,13000000.0
2006-09-01 01:58:00,1.9504,1.95045,1.95034,1.95034,10000000.0
2006-09-01 01:59:00,1.95024,1.95027,1.95006,1.95027,7000000.0
2006-09-01 02:00:00,1.95037,1.95043,1.9503,1.95036,10000000.0
2006-09-01 02:01:00,1.95021,1.95025,1.94998,1.95009,8000000.0
2006-09-01 02:02:00,1.94988,1.95072,1.94978,1.95072,7000000.0
2006-09-01 02:03:00,1.95038,1.95038,1.94822,1.95021,10000000.0
2006-09-01 02:04:00,1.95056,1.95056,1.95015,1.95018,7000000.0
2006-09-01 02:05:00,1.95005,1.95044,1.95005,1.95044,10000000.0
2006-09-01 02:06:00,1.95038,1.95038,1.94996,1.95013,10000000.0
2006-09-01 02:07:00,1.95015,1.95024,1.9501,1.95019,8000000.0
2006-09-01 02:08:00,1.95024,1.95033,1.9501,1.95016,8000000.0
2006-09-01 02:09:00,1.94992,1.95057,1.94992,1.95052,7000000.0
2006-09-01 02:10:00,1.95047,1.95074,1.95043,1.95043,9000000.0
2006-09-01 02:11:00,1.95072,1.95104,1.95072,1.95104,8000000.0
2006-09-01 02:12:00,1.95109,1.95112,1.95055,1.95055,8000000.0
2006-09-01 02:13:00,1.95017,1.95023,1.95009,1.95023,7000000.0
2006-09-01 02:14:00,1.95018,1.95033,1.95004,1.95004,9000000.0
2006-09-01 02:15:00,1.95021,1.95038,1.95017,1.95038,8000000.0
2006-09-01 02:16:00,1.95055,1.95073,1.95046,1.95073,8000000.0
2006-09-01 02:17:00,1.95089,1.95097,1.95087,1.95097,6000000.0
2006-09-01 02:19:00,1.95096,1.95096,1.95046,1.9507,11000000.0
2006-09-01 02:21:00,1.95066,1.9507,1.95058,1.95062,7000000.0
2006-09-01 02:23:00,1.95052,1.95052,1.95017,1.95017,10000000.0
2006-09-01 02:26:00,1.95037,1.95041,1.95031,1.95033,8000000.0
2006-09-01 02:27:00,1.95035,1.95054,1.95026,1.95047,9000000.0
2006-09-01 02:28:00,1.95062,1.95064,1.95032,1.95032,10000000.0
2006-09-01 02:30:00,1.95037,1.95056,1.95037,1.95056,5000000.0
2006-09-01 02:32:00,1.95067,1.95076,1.95062,1.95066,8000000.0
2006-09-01 02:33:00,1.95049,1.95098,1.95049,1.95098,8000000.0
2006-09-01 02:34:00,1.95091,1.95091,1.95064,1.9507,7000000.0
2006-09-01 02:36:00,1.9504,1.95059,1.95033,1.95033,7000000.0
2006-09-01 02:37:00,1.95061,1.95061,1.95035,1.95041,7000000.0
2006-09-01 02:39:00,1.95027,1.95052,1.95027,1.95051,8000000.0
2006-09-01 02:40:00,1.95052,1.95052,1.95031,1.95031,7000000.0
2006-09-01 02:41:00,1.95033,1.95033,1.95015,1.95019,8000000.0
2006-09-01 02:42:00,1.95031,1.95033,1.95024,1.95024,4000000.0
2006-09-01 02:45:00,1.95032,1.95032,1.95,1.95024,8000000.0
2006-09-01 02:46:00,1.94998,1.95026,1.94998,1.95026,8000000.0
2006-09-01 02:47:00,1.95028,1.95028,1.95001,1.95008,9000000.0
2006-09-01 02:48:00,1.9501,1.9503,1.9501,1.9503,8000000.0
2006-09-01 02:49:00,1.95022,1.95028,1.95007,1.95013,11000000.0
2006-09-01 02:50:00,1.9501,1.95025,1.95005,1.95025,7000000.0
2006-09-01 02:52:00,1.9503,1.95047,1.95015,1.95044,6000000.0
2006-09-01 02:53:00,1.95031,1.95031,1.95024,1.95026,8000000.0
2006-09-01 02:54:00,1.94983,1.94983,1.94944,1.94944,8000000.0
2006-09-01 02:55:00,1.94961,1.94981,1.94953,1.94959,8000000.0
2006-09-01 02:56:00,1.94982,1.94985,1.94976,1.94976,7000000.0
2006-09-01 02:57:00,1.94979,1.94979,1.94949,1.9497,8000000.0
2006-09-01 02:58:00,1.9498,1.94998,1.9498,1.9498,6000000.0
2006-09-01 02:59:00,1.95014,1.95028,1.95006,1.95028,9000000.0
2006-09-01 03:01:00,1.95027,1.95029,1.94996,1.94996,8000000.0
2006-09-01 03:02:00,1.94997,1.94997,1.94962,1.94967,11000000.0
2006-09-01 03:03:00,1.94975,1.94975,1.94957,1.94975,7000000.0
2006-09-01 03:04:00,1.94948,1.94972,1.94931,1.94958,7000000.0
2006-09-01 03:07:00,1.94986,1.94996,1.94984,1.94984,8000000.0
2006-09-01 03:08:00,1.94973,1.94973,1.94958,1.94958,5000000.0
2006-09-01 03:09:00,1.94964,1.94998,1.94964,1.94983,8000000.0
2006-09-01 03:12:00,1.94986,1.95018,1.94986,1.95018,7000000.0
2006-09-01 03:14:00,1.95058,1.95069,1.95054,1.95067,11000000.0
2006-09-01 03:16:00,1.95075,1.95083,1.95046,1.95078,7000000.0
2006-09-01 03:18:00,1.95102,1.95136,1.95102,1.95136,10000000.0
2006-09-01 03:19:00,1.95133,1.95251,1.95133,1.95251,6000000.0
2006-09-01 03:20:00,1.95312,1.95312,1.95242,1.95242,7000000.0
2006-09-01 03:21:00,1.95262,1.9533,1.95261,1.9533,7000000.0
2006-09-01 03:22:00,1.95382,1.95396,1.95367,1.95394,7000000.0
2006-09-01 03:23:00,1.95391,1.9542,1.95365,1.9542,7000000.0
2006-09-01 03:24:00,1.95431,1.9545,1.95251,1.95414,8000000.0
2006-09-01 03:25:00,1.95396,1.95401,1.95376,1.95401,8000000.0
2006-09-01 03:26:00,1.95405,1.95457,1.95405,1.95453,11000000.0
2006-09-01 03:27:00,1.95467,1.95496,1.95455,1.95491,8000000.0
2006-09-01 03:28:00,1.95473,1.955,1.95465,1.95471,10000000.0
2006-09-01 03:29:00,1.95472,1.95511,1.95472,1.95482,11000000.0
2006-09-01 03:30:00,1.9549,1.9549,1.95411,1.95472,7000000.0
2006-09-01 03:31:00,1.95467,1.95541,1.95467,1.95541,9000000.0
2006-09-01 03:32:00,1.95619,1.95642,1.95619,1.95642,6000000.0
2006-09-01 03:33:00,1.95632,1.95653,1.95612,1.95653,7000000.0
2006-09-01 03:34:00,1.95653,1.95667,1.95638,1.95638,8000000.0
2006-09-01 03:35:00,1.95613,1.9564,1.95613,1.9564,10000000.0
2006-09-01 03:36:00,1.95643,1.95643,1.9562,1.9562,5000000.0
2006-09-01 03:37:00,1.9558,1.95588,1.95556,1.95588,9000000.0
2006-09-01 03:38:00,1.95608,1.95633,1.95603,1.95633,7000000.0
2006-09-01 03:39:00,1.95611,1.9563,1.956,1.956,8000000.0
2006-09-01 03:40:00,1.95609,1.95634,1.95605,1.95634,4000000.0
2006-09-01 03:41:00,1.95636,1.95636,1.95619,1.9562,10000000.0
2006-09-01 03:42:00,1.956,1.95606,1.95587,1.95587,10000000.0
2006-09-01 03:43:00,1.95593,1.95608,1.95593,1.956,8000000.0
2006-09-01 03:44:00,1.95623,1.95631,1.95622,1.95629,8000000.0
2006-09-01 03:45:00,1.95634,1.95645,1.95626,1.95645,8000000.0
2006-09-01 03:46:00,1.95638,1.95654,1.9563,1.95654,7000000.0
2006-09-01 03:47:00,1.95681,1.95686,1.95665,1.95678,7000000.0
2006-09-01 03:48:00,1.95717,1.95741,1.95717,1.95741,5000000.0
2006-09-01 03:49:00,1.95787,1.95813,1.95731,1.95731,8000000.0
2006-09-01 03:50:00,1.9571,1.95712,1.95694,1.95712,8000000.0
2006-09-01 03:51:00,1.95745,1.95748,1.95676,1.95676,9000000.0
2006-09-01 03:52:00,1.95731,1.95749,1.9572,1.95749,8000000.0
2006-09-01 03:53:00,1.95747,1.9577,1.95747,1.95757,10000000.0
2006-09-01 03:54:00,1.95771,1.95844,1.95771,1.95837,7000000.0
2006-09-01 03:55:00,1.9586,1.9586,1.9579,1.9579,7000000.0
2006-09-01 03:56:00,1.95784,1.95789,1.95775,1.9578,7000000.0
2006-09-01 03:57:00,1.95773,1.95787,1.9577,1.95779,8000000.0
2006-09-01 03:58:00,1.95767,1.9577,1.95573,1.95742,7000000.0
2006-09-01 03:59:00,1.95753,1.95753,1.95662,1.95662,7000000.0
2006-09-01 04:00:00,1.95656,1.95656,1.95591,1.95603,6000000.0
2006-09-01 04:01:00,1.9561,1.95626,1.9561,1.95621,7000000.0
2006-09-01 04:02:00,1.95632,1.95636,1.95618,1.95626,8000000.0
2006-09-01 04:03:00,1.95611,1.95623,1.95575,1.95575,8000000.0
2006-09-01 04:04:00,1.95567,1.956,1.95567,1.95569,8000000.0
2006-09-01 04:05:00,1.95616,1.95616,1.9559,1.95605,8000000.0
2006-09-01 04:06:00,1.95602,1.95631,1.95595,1.95631,9000000.0
2006-09-01 04:07:00,1.95683,1.95686,1.95628,1.95628,11000000.0
2006-09-01 04:08:00,1.95609,1.95609,1.95585,1.95593,3000000.0
2006-09-01 04:09:00,1.95575,1.95575,1.95534,1.95534,7000000.0
2006-09-01 04:10:00,1.95538,1.95556,1.95531,1.95533,8000000.0
2006-09-01 04:11:00,1.95516,1.9555,1.95516,1.9555,7000000.0
2006-09-01 04:12:00,1.95514,1.95528,1.95513,1.95521,7000000.0
2006-09-01 04:13:00,1.95518,1.95535,1.95487,1.95487,8000000.0
2006-09-01 04:14:00,1.95527,1.95538,1.95518,1.95518,7000000.0
2006-09-01 04:15:00,1.95519,1.95532,1.95519,1.95521,7000000.0
2006-09-01 04:16:00,1.95528,1.95539,1.95527,1.95528,9000000.0
2006-09-01 04:17:00,1.95529,1.95531,1.95476,1.95476,7000000.0
2006-09-01 04:18:00,1.95456,1.95488,1.95454,1.95488,8000000.0
2006-09-01 04:20:00,1.95453,1.95465,1.95436,1.95463,10000000.0
2006-09-01 04:21:00,1.95468,1.95486,1.95452,1.95452,8000000.0
2006-09-01 04:23:00,1.95461,1.95462,1.9539,1.9539,7000000.0
2006-09-01 04:24:00,1.9538,1.95427,1.9538,1.95427,9000000.0
2006-09-01 04:25:00,1.95409,1.95415,1.95391,1.9541,7000000.0
2006-09-01 04:26:00,1.95415,1.95436,1.95405,1.95405,7000000.0
2006-09-01 04:27:00,1.95413,1.95413,1.95378,1.95378,8000000.0
2006-09-01 04:28:00,1.95411,1.95428,1.95367,1.95367,7000000.0
2006-09-01 04:29:00,1.95339,1.95346,1.95312,1.95314,8000000.0
2006-09-01 04:30:00,1.95299,1.9534,1.95298,1.9534,9000000.0
2006-09-01 04:31:00,1.95351,1.95362,1.95341,1.95341,10000000.0
2006-09-01 04:33:00,1.95346,1.95368,1.95334,1.95334,8000000.0
2006-09-01 04:36:00,1.95328,1.9534,1.95328,1.9534,6000000.0
2006-09-01 04:37:00,1.95339,1.95339,1.95326,1.95326,11000000.0
2006-09-01 04:38:00,1.95334,1.95343,1.95319,1.95343,9000000.0
2006-09-01 04:39:00,1.9534,1.9534,1.95326,1.95326,9000000.0
2006-09-01 04:40:00,1.95333,1.95336,1.95306,1.95316,9000000.0
2006-09-01 04:41:00,1.95328,1.95336,1.95325,1.9533,8000000.0
2006-09-01 04:42:00,1.95338,1.95372,1.95338,1.95356,7000000.0
2006-09-01 04:43:00,1.95348,1.95361,1.95319,1.95323,11000000.0
2006-09-01 04:44:00,1.95348,1.95383,1.95336,1.95383,9000000.0
2006-09-01 04:45:00,1.95387,1.95399,1.95373,1.95399,8000000.0
2006-09-01 04:47:00,1.95416,1.95416,1.95377,1.95377,6000000.0
2006-09-01 04:48:00,1.95386,1.95391,1.95378,1.95389,7000000.0
2006-09-01 04:49:00,1.95394,1.95405,1.95375,1.95405,11000000.0
2006-09-01 04:50:00,1.95392,1.95419,1.95384,1.95384,8000000.0
2006-09-01 04:52:00,1.95368,1.95372,1.95357,1.95367,10000000.0
2006-09-01 04:53:00,1.95364,1.95438,1.95364,1.95395,9000000.0
2006-09-01 04:54:00,1.95411,1.95411,1.9537,1.9537,7000000.0
2006-09-01 04:55:00,1.95387,1.95396,1.9538,1.9538,8000000.0
2006-09-01 04:56:00,1.95372,1.95395,1.95372,1.9539,7000000.0
2006-09-01 04:57:00,1.95388,1.95405,1.95388,1.95402,8000000.0
2006-09-01 04:59:00,1.95401,1.95401,1.95349,1.95363,8000000.0
2006-09-01 05:00:00,1.95352,1.95368,1.9535,1.95365,7000000.0
2006-09-01 05:01:00,1.95377,1.95377,1.95348,1.95367,7000000.0
2006-09-01 05:02:00,1.95383,1.95383,1.95352,1.95352,7000000.0
2006-09-01 05:04:00,1.95327,1.9537,1.95327,1.9537,7000000.0
2006-09-01 05:05:00,1.95363,1.95378,1.95354,1.95354,8000000.0
2006-09-01 05:06:00,1.95327,1.95349,1.95327,1.95344,8000000.0
2006-09-01 05:07:00,1.95349,1.95363,1.95322,1.95363,8000000.0
2006-09-01 05:10:00,1.95381,1.95394,1.95374,1.95391,7000000.0
2006-09-01 05:11:00,1.95402,1.95419,1.95401,1.95408,8000000.0
2006-09-01 05:12:00,1.95398,1.95414,1.95398,1.95411,11000000.0
2006-09-01 05:14:00,1.95413,1.95413,1.95369,1.95369,11000000.0
2006-09-01 05:15:00,1.95362,1.95386,1.95362,1.95369,11000000.0
2006-09-01 05:16:00,1.9538,1.95382,1.95369,1.95375,9000000.0
2006-09-01 05:17:00,1.9537,1.9542,1.9537,1.9542,8000000.0
2006-09-01 05:20:00,1.95426,1.95426,1.95401,1.95401,10000000.0
2006-09-01 05:21:00,1.95379,1.9538,1.95359,1.95359,8000000.0
2006-09-01 05:22:00,1.95318,1.95347,1.95318,1.95334,7000000.0
2006-09-01 05:23:00,1.95338,1.95338,1.95324,1.95325,10000000.0
2006-09-01 05:24:00,1.95342,1.95371,1.95341,1.95359,7000000.0
2006-09-01 05:26:00,1.95376,1.95376,1.95356,1.95375,7000000.0
2006-09-01 05:27:00,1.95382,1.95417,1.95382,1.95416,8000000.0
2006-09-01 05:28:00,1.95433,1.95452,1.95433,1.95439,9000000.0
2006-09-01 05:29:00,1.95447,1.95453,1.95429,1.95453,7000000.0
2006-09-01 05:30:00,1.95432,1.95432,1.95415,1.95415,7000000.0
2006-09-01 05:32:00,1.95434,1.95444,1.95428,1.95444,8000000.0
2006-09-01 05:34:00,1.95454,1.95454,1.95419,1.95419,5000000.0
2006-09-01 05:35:00,1.95417,1.95424,1.95382,1.95382,7000000.0
2006-09-01 05:36:00,1.95381,1.95409,1.95366,1.95366,11000000.0
2006-09-01 05:37:00,1.95362,1.95392,1.95362,1.95392,7000000.0
2006-09-01 05:38:00,1.95403,1.95418,1.95397,1.95397,6000000.0
2006-09-01 05:39:00,1.95411,1.95411,1.95401,1.95404,7000000.0
2006-09-01 05:45:00,1.95399,1.95402,1.95381,1.95397,11000000.0
2006-09-01 05:46:00,1.95389,1.954,1.95389,1.95398,5000000.0
2006-09-01 05:47:00,1.95408,1.9541,1.95403,1.95403,8000000.0
2006-09-01 05:48:00,1.954,1.95419,1.954,1.95414,7000000.0
2006-09-01 05:49:00,1.95395,1.95413,1.95395,1.95397,8000000.0
2006-09-01 05:50:00,1.95404,1.95404,1.95375,1.95375,9000000.0
2006-09-01 05:52:00,1.95352,1.95397,1.95352,1.95395,8000000.0
2006-09-01 05:53:00,1.95391,1.95401,1.95391,1.95401,7000000.0
2006-09-01 05:54:00,1.954,1.95406,1.95395,1.95406,10000000.0
2006-09-01 05:55:00,1.95409,1.9541,1.95398,1.95406,8000000.0
2006-09-01 05:56:00,1.95418,1.95436,1.95418,1.95436,5000000.0
2006-09-01 05:57:00,1.95439,1.95458,1.95439,1.95458,8000000.0
2006-09-01 05:58:00,1.95459,1.95463,1.95439,1.9546,9000000.0
2006-09-01 05:59:00,1.95448,1.95454,1.95419,1.95448,10000000.0
2006-09-01 06:00:00,1.95438,1.95464,1.95438,1.95464,8000000.0
2006-09-01 06:01:00,1.95471,1.95485,1.95471,1.95478,7000000.0
2006-09-01 06:02:00,1.95495,1.95506,1.95472,1.95472,7000000.0
2006-09-01 06:04:00,1.95509,1.95509,1.95474,1.95483,7000000.0
2006-09-01 06:06:00,1.9549,1.95492,1.95489,1.95492,5000000.0
2006-09-01 06:07:00,1.95486,1.95486,1.95467,1.95467,7000000.0
2006-09-01 06:08:00,1.95442,1.95442,1.95402,1.95402,6000000.0
2006-09-01 06:09:00,1.95399,1.95399,1.95371,1.95375,8000000.0
2006-09-01 06:10:00,1.95376,1.95383,1.95369,1.95379,8000000.0
2006-09-01 06:12:00,1.95392,1.95411,1.95392,1.95397,8000000.0
2006-09-01 06:13:00,1.9539,1.95396,1.95386,1.95394,8000000.0
2006-09-01 06:17:00,1.95386,1.95417,1.95386,1.95417,7000000.0
2006-09-01 06:19:00,1.95417,1.95417,1.95394,1.95394,7000000.0
2006-09-01 06:20:00,1.95413,1.95416,1.95406,1.9541,11000000.0
2006-09-01 06:21:00,1.95411,1.95411,1.95383,1.95383,8000000.0
2006-09-01 06:22:00,1.95387,1.95389,1.9537,1.95387,8000000.0
2006-09-01 06:23:00,1.95389,1.95389,1.95356,1.95356,8000000.0
2006-09-01 06:25:00,1.95363,1.95373,1.95354,1.95373,11000000.0
2006-09-01 06:26:00,1.95374,1.95374,1.95354,1.9536,11000000.0
2006-09-01 06:29:00,1.95358,1.95362,1.95349,1.95351,8000000.0
2006-09-01 06:30:00,1.95346,1.95346,1.95336,1.95339,8000000.0
2006-09-01 06:31:00,1.95331,1.95331,1.95304,1.95319,7000000.0
2006-09-01 06:32:00,1.95292,1.95296,1.95282,1.95282,6000000.0
2006-09-01 06:33:00,1.95292,1.95312,1.95292,1.95311,7000000.0
2006-09-01 06:34:00,1.95321,1.95329,1.9531,1.9531,7000000.0
2006-09-01 06:35:00,1.95341,1.95351,1.95321,1.95326,11000000.0
2006-09-01 06:36:00,1.953,1.95314,1.953,1.95307,5000000.0
2006-09-01 06:37:00,1.95327,1.95329,1.95316,1.95327,10000000.0
2006-09-01 06:38:00,1.95315,1.95324,1.95315,1.95317,4000000.0
2006-09-01 06:39:00,1.95313,1.95319,1.95301,1.95302,11000000.0
2006-09-01 06:40:00,1.95295,1.95295,1.95231,1.95231,7000000.0
2006-09-01 06:41:00,1.95272,1.95272,1.95238,1.95238,7000000.0
2006-09-01 06:42:00,1.95249,1.95254,1.95242,1.95248,5000000.0
2006-09-01 06:43:00,1.95245,1.95261,1.95245,1.95256,7000000.0
2006-09-01 06:44:00,1.95254,1.95254,1.95236,1.95252,8000000.0
2006-09-01 06:45:00,1.9528,1.9528,1.9525,1.95264,8000000.0
2006-09-01 06:46:00,1.95274,1.95296,1.95258,1.95296,10000000.0
2006-09-01 06:47:00,1.95296,1.95296,1.95284,1.95284,8000000.0
2006-09-01 06:48:00,1.95292,1.95292,1.95276,1.95287,7000000.0
2006-09-01 06:49:00,1.95289,1.95289,1.95269,1.95277,8000000.0
2006-09-01 06:51:00,1.95257,1.95257,1.95241,1.95257,10000000.0
2006-09-01 06:52:00,1.95278,1.9531,1.95272,1.9531,8000000.0
2006-09-01 06:53:00,1.9531,1.9531,1.95285,1.9529,8000000.0
2006-09-01 06:54:00,1.9531,1.95315,1.95282,1.95282,7000000.0
2006-09-01 06:55:00,1.953,1.95306,1.95269,1.95295,7000000.0
2006-09-01 06:56:00,1.95301,1.95305,1.95285,1.95285,7000000.0
2006-09-01 06:57:00,1.95307,1.95322,1.95304,1.95304,7000000.0
2006-09-01 06:59:00,1.95303,1.95326,1.95301,1.95326,7000000.0
2006-09-01 07:01:00,1.9531,1.9532,1.95297,1.9532,7000000.0
2006-09-01 07:02:00,1.95322,1.95322,1.95299,1.95299,7000000.0
2006-09-01 07:03:00,1.95269,1.95277,1.9526,1.95277,7000000.0
2006-09-01 07:04:00,1.95293,1.95306,1.95289,1.95306,8000000.0
2006-09-01 07:05:00,1.95321,1.95321,1.95304,1.9532,11000000.0
2006-09-01 07:06:00,1.95271,1.9532,1.95271,1.95315,11000000.0
2006-09-01 07:07:00,1.95329,1.95354,1.95328,1.95354,11000000.0
2006-09-01 07:08:00,1.95361,1.95361,1.95324,1.95343,9000000.0
2006-09-01 07:09:00,1.95341,1.95343,1.95329,1.95342,8000000.0
2006-09-01 07:10:00,1.95319,1.95338,1.95318,1.95338,7000000.0
2006-09-01 07:12:00,1.95346,1.95351,1.9534,1.95349,7000000.0
2006-09-01 07:13:00,1.95332,1.9535,1.95332,1.9535,8000000.0
2006-09-01 07:14:00,1.95343,1.95361,1.9534,1.95361,7000000.0
2006-09-01 07:15:00,1.95346,1.95346,1.95298,1.95298,10000000.0
2006-09-01 07:16:00,1.95283,1.95301,1.95277,1.95301,8000000.0
2006-09-01 07:17:00,1.95255,1.95282,1.95255,1.95261,11000000.0
2006-09-01 07:19:00,1.95254,1.95254,1.95232,1.95234,8000000.0
2006-09-01 07:20:00,1.95246,1.95262,1.95228,1.95262,9000000.0
2006-09-01 07:21:00,1.95255,1.95269,1.95254,1.95254,10000000.0
2006-09-01 07:22:00,1.9524,1.9525,1.95229,1.9525,11000000.0
2006-09-01 07:23:00,1.95262,1.95267,1.95243,1.95264,7000000.0
2006-09-01 07:24:00,1.95275,1.9528,1.95259,1.95259,9000000.0
2006-09-01 07:25:00,1.95274,1.9528,1.95268,1.95273,8000000.0
2006-09-01 07:26:00,1.95259,1.9526,1.95237,1.95237,7000000.0
2006-09-01 07:27:00,1.95238,1.95238,1.95219,1.95233,7000000.0
2006-09-01 07:28:00,1.95221,1.95221,1.95187,1.95195,7000000.0
2006-09-01 07:29:00,1.95175,1.95193,1.95167,1.95167,8000000.0
2006-09-01 07:30:00,1.9514,1.95165,1.9514,1.95148,8000000.0
2006-09-01 07:31:00,1.95153,1.95166,1.95133,1.95133,7000000.0
2006-09-01 07:32:00,1.95146,1.9517,1.95142,1.95159,9000000.0
2006-09-01 07:33:00,1.95155,1.95178,1.95155,1.95178,8000000.0
2006-09-01 07:35:00,1.95188,1.95188,1.95153,1.95154,8000000.0
2006-09-01 07:36:00,1.95147,1.95172,1.95147,1.95172,7000000.0
2006-09-01 07:37:00,1.9516,1.95166,1.95153,1.95154,7000000.0
2006-09-01 07:38:00,1.9516,1.9518,1.95147,1.9518,11000000.0
2006-09-01 07:39:00,1.95184,1.95193,1.95183,1.95188,7000000.0
2006-09-01 07:40:00,1.95194,1.95215,1.95194,1.95206,8000000.0
2006-09-01 07:41:00,1.95208,1.95216,1.95194,1.95216,9000000.0
2006-09-01 07:42:00,1.95227,1.95234,1.95218,1.9522,11000000.0
2006-09-01 07:43:00,1.95212,1.95245,1.95212,1.95245,7000000.0
2006-09-01 07:44:00,1.95261,1.95265,1.95249,1.95265,7000000.0
2006-09-01 07:45:00,1.95296,1.95296,1.95272,1.95272,7000000.0
2006-09-01 07:46:00,1.95261,1.95263,1.95248,1.95255,7000000.0
2006-09-01 07:47:00,1.95256,1.95256,1.95222,1.95225,7000000.0
2006-09-01 07:48:00,1.95216,1.95259,1.95216,1.95237,8000000.0
2006-09-01 07:49:00,1.9524,1.9526,1.95217,1.95217,8000000.0
2006-09-01 07:51:00,1.9523,1.95255,1.95224,1.95255,8000000.0
2006-09-01 07:52:00,1.95232,1.9525,1.95215,1.9525,10000000.0
2006-09-01 07:53:00,1.95236,1.95259,1.95236,1.95249,11000000.0
2006-09-01 07:54:00,1.95241,1.95264,1.95218,1.95258,9000000.0
2006-09-01 07:55:00,1.95252,1.95271,1.95252,1.95259,9000000.0
2006-09-01 07:57:00,1.95262,1.95298,1.95262,1.95287,7000000.0
2006-09-01 07:58:00,1.9534,1.9534,1.95327,1.95334,7000000.0
2006-09-01 07:59:00,1.95312,1.95314,1.95271,1.95302,7000000.0
2006-09-01 08:00:00,1.9528,1.95303,1.9528,1.95289,8000000.0
2006-09-01 08:01:00,1.953,1.95354,1.953,1.95354,10000000.0
2006-09-01 08:02:00,1.95337,1.95353,1.95337,1.95352,7000000.0
2006-09-01 08:03:00,1.95338,1.9535,1.95324,1.95345,8000000.0
2006-09-01 08:04:00,1.95337,1.95342,1.95326,1.95326,8000000.0
2006-09-01 08:05:00,1.95327,1.95351,1.95327,1.95351,8000000.0
2006-09-01 08:06:00,1.95383,1.95399,1.95383,1.95394,6000000.0
2006-09-01 08:07:00,1.95422,1.95422,1.95405,1.95419,7000000.0
2006-09-01 08:08:00,1.95411,1.95411,1.95375,1.95378,7000000.0
2006-09-01 08:10:00,1.95371,1.95371,1.95353,1.9536,7000000.0
2006-09-01 08:11:00,1.95359,1.95359,1.95328,1.9533,8000000.0
2006-09-01 08:12:00,1.9534,1.9534,1.95323,1.95326,9000000.0
2006-09-01 08:13:00,1.95323,1.95332,1.95321,1.95327,7000000.0
2006-09-01 08:14:00,1.95343,1.9536,1.9534,1.9536,9000000.0
2006-09-01 08:15:00,1.95359,1.95359,1.95338,1.95338,8000000.0
2006-09-01 08:16:00,1.95331,1.95331,1.95306,1.95316,11000000.0
2006-09-01 08:17:00,1.95307,1.95335,1.95307,1.95331,7000000.0
2006-09-01 08:18:00,1.95373,1.95389,1.95361,1.95389,9000000.0
2006-09-01 08:19:00,1.95356,1.95394,1.95356,1.95394,7000000.0
2006-09-01 08:20:00,1.95365,1.95399,1.95351,1.95351,8000000.0
2006-09-01 08:21:00,1.95344,1.95366,1.95344,1.95362,8000000.0
2006-09-01 08:22:00,1.95381,1.95401,1.95381,1.95385,8000000.0
2006-09-01 08:23:00,1.95359,1.95373,1.95359,1.95371,7000000.0
2006-09-01 08:24:00,1.95343,1.95343,1.95315,1.95315,7000000.0
2006-09-01 08:25:00,1.95301,1.95307,1.95297,1.95302,8000000.0
2006-09-01 08:26:00,1.95306,1.95347,1.95306,1.95319,7000000.0
2006-09-01 08:27:00,1.95352,1.95385,1.9532,1.9532,10000000.0
2006-09-01 08:28:00,1.95307,1.95307,1.95265,1.95265,7000000.0
2006-09-01 08:29:00,1.95266,1.95307,1.9526,1.95307,10000000.0
2006-09-01 08:30:00,1.95283,1.95283,1.95259,1.95259,7000000.0
2006-09-01 08:31:00,1.95277,1.95311,1.95277,1.95311,10000000.0
2006-09-01 08:32:00,1.95297,1.95299,1.95281,1.95281,8000000.0
2006-09-01 08:33:00,1.95312,1.9534,1.95312,1.9534,7000000.0
2006-09-01 08:34:00,1.9536,1.95384,1.9536,1.95384,9000000.0
2006-09-01 08:35:00,1.95392,1.95392,1.95365,1.95367,9000000.0
2006-09-01 08:36:00,1.95376,1.95393,1.95361,1.95368,8000000.0
2006-09-01 08:37:00,1.95373,1.95376,1.95356,1.95376,9000000.0
2006-09-01 08:38:00,1.95378,1.9544,1.95378,1.9542,10000000.0
2006-09-01 08:39:00,1.95424,1.95515,1.95424,1.95497,11000000.0
2006-09-01 08:40:00,1.9551,1.9551,1.95487,1.95487,8000000.0
2006-09-01 08:41:00,1.95482,1.955,1.95482,1.95486,11000000.0
2006-09-01 08:42:00,1.95485,1.95503,1.95478,1.9549,10000000.0
2006-09-01 08:43:00,1.95475,1.9548,1.95464,1.95464,8000000.0
2006-09-01 08:44:00,1.95447,1.95483,1.95443,1.95483,10000000.0
2006-09-01 08:45:00,1.95501,1.95532,1.95501,1.95532,8000000.0
2006-09-01 08:46:00,1.95539,1.95553,1.95335,1.9549,8000000.0
2006-09-01 08:47:00,1.95512,1.9555,1.95512,1.9555,7000000.0
2006-09-01 08:48:00,1.95573,1.95575,1.95533,1.95551,8000000.0
2006-09-01 08:49:00,1.95553,1.95553,1.95536,1.95541,11000000.0
2006-09-01 08:50:00,1.95556,1.95609,1.95556,1.95609,7000000.0
2006-09-01 08:51:00,1.9562,1.9562,1.95587,1.95587,8000000.0
2006-09-01 08:52:00,1.95622,1.95638,1.9562,1.95636,9000000.0
2006-09-01 08:53:00,1.95627,1.95658,1.95601,1.95657,8000000.0
2006-09-01 08:54:00,1.95658,1.95701,1.95658,1.95701,8000000.0
2006-09-01 08:55:00,1.95716,1.95717,1.95694,1.95717,8000000.0
2006-09-01 08:56:00,1.95707,1.95709,1.95698,1.95705,7000000.0
2006-09-01 08:57:00,1.95714,1.95728,1.95714,1.95728,8000000.0
2006-09-01 08:58:00,1.95762,1.95807,1.95762,1.95807,7000000.0
2006-09-01 08:59:00,1.95808,1.95808,1.95743,1.95743,7000000.0
2006-09-01 09:00:00,1.95735,1.95737,1.95712,1.95712,8000000.0
2006-09-01 09:01:00,1.95717,1.95745,1.95717,1.95745,9000000.0
2006-09-01 09:02:00,1.95768,1.95773,1.95762,1.95773,10000000.0
2006-09-01 09:03:00,1.95763,1.95813,1.95763,1.95805,7000000.0
2006-09-01 09:04:00,1.95836,1.9588,1.9582,1.9588,7000000.0
2006-09-01 09:05:00,1.95912,1.95933,1.9588,1.9588,7000000.0
2006-09-01 09:06:00,1.95865,1.95883,1.95855,1.95867,11000000.0
2006-09-01 09:07:00,1.95857,1.95857,1.95809,1.95841,8000000.0
2006-09-01 09:08:00,1.95894,1.95901,1.95874,1.95889,7000000.0
2006-09-01 09:09:00,1.95882,1.95889,1.95871,1.95887,11000000.0
2006-09-01 09:10:00,1.95861,1.95872,1.95829,1.95872,7000000.0
2006-09-01 09:11:00,1.95883,1.9589,1.95874,1.95887,9000000.0
2006-09-01 09:12:00,1.95857,1.959,1.95857,1.95872,8000000.0
2006-09-01 09:13:00,1.95867,1.95911,1.95859,1.95911,9000000.0
2006-09-01 09:14:00,1.959,1.95912,1.95891,1.95905,11000000.0
2006-09-01 09:15:00,1.95885,1.95885,1.95871,1.95873,7000000.0
2006-09-01 09:16:00,1.9589,1.95904,1.95882,1.95896,8000000.0
2006-09-01 09:17:00,1.95899,1.95899,1.95858,1.95858,11000000.0
2006-09-01 09:18:00,1.95867,1.95887,1.95867,1.95868,8000000.0
2006-09-01 09:19:00,1.95855,1.95861,1.95844,1.95856,7000000.0
2006-09-01 09:20:00,1.95864,1.95875,1.95864,1.95871,7000000.0
2006-09-01 09:21:00,1.95847,1.95864,1.95838,1.95858,8000000.0
2006-09-01 09:22:00,1.9586,1.95873,1.95857,1.9587,8000000.0
2006-09-01 09:23:00,1.95858,1.95879,1.95852,1.95879,7000000.0
2006-09-01 09:24:00,1.9587,1.95935,1.9587,1.95935,8000000.0
2006-09-01 09:25:00,1.95922,1.95927,1.95915,1.95915,7000000.0
2006-09-01 09:26:00,1.95906,1.9597,1.95898,1.9597,11000000.0
2006-09-01 09:27:00,1.95979,1.95979,1.95961,1.95961,11000000.0
2006-09-01 09:28:00,1.95917,1.95985,1.95917,1.95983,9000000.0
2006-09-01 09:29:00,1.95993,1.96007,1.95982,1.96007,8000000.0
2006-09-01 09:30:00,1.95962,1.95962,1.95925,1.95943,7000000.0
2006-09-01 09:31:00,1.95898,1.95918,1.95885,1.95885,7000000.0
2006-09-01 09:32:00,1.95879,1.95889,1.95873,1.95873,7000000.0
2006-09-01 09:33:00,1.95887,1.95904,1.95875,1.95904,8000000.0
2006-09-01 09:34:00,1.95896,1.95907,1.95892,1.95892,7000000.0
2006-09-01 09:35:00,1.95887,1.95887,1.95862,1.95862,10000000.0
2006-09-01 09:36:00,1.95848,1.95862,1.95826,1.95836,8000000.0
2006-09-01 09:37:00,1.9584,1.95856,1.95837,1.95856,11000000.0
2006-09-01 09:38:00,1.95848,1.95861,1.95667,1.95839,11000000.0
2006-09-01 09:39:00,1.95868,1.95874,1.95854,1.95854,7000000.0
2006-09-01 09:40:00,1.95831,1.95837,1.95802,1.95802,9000000.0
2006-09-01 09:41:00,1.95843,1.9587,1.95843,1.9587,8000000.0
2006-09-01 09:42:00,1.95867,1.95883,1.95865,1.9588,10000000.0
2006-09-01 09:43:00,1.959,1.95921,1.95892,1.95895,11000000.0
2006-09-01 09:44:00,1.95885,1.95885,1.95864,1.95864,8000000.0
2006-09-01 09:45:00,1.9593,1.96012,1.9593,1.95967,7000000.0
2006-09-01 09:46:00,1.95924,1.95952,1.95902,1.95952,11000000.0
2006-09-01 09:48:00,1.95934,1.9595,1.95934,1.9595,7000000.0
2006-09-01 09:49:00,1.95936,1.95969,1.95934,1.95969,11000000.0
2006-09-01 09:50:00,1.95975,1.95978,1.95967,1.95967,8000000.0
2006-09-01 09:51:00,1.95964,1.95979,1.95961,1.95968,8000000.0
2006-09-01 09:52:00,1.95965,1.95974,1.95954,1.95972,8000000.0
2006-09-01 09:53:00,1.9595,1.95972,1.95935,1.95964,10000000.0
2006-09-01 09:54:00,1.95953,1.95982,1.95953,1.95982,7000000.0
2006-09-01 09:55:00,1.95989,1.95998,1.95982,1.95998,8000000.0
2006-09-01 09:56:00,1.95971,1.95991,1.95971,1.95982,10000000.0
2006-09-01 09:57:00,1.95957,1.95995,1.95957,1.95995,8000000.0
2006-09-01 09:58:00,1.95978,1.95979,1.95973,1.95977,8000000.0
2006-09-01 09:59:00,1.95977,1.95977,1.95946,1.95946,10000000.0
2006-09-01 10:00:00,1.95963,1.95991,1.95963,1.95986,10000000.0
2006-09-01 10:01:00,1.9602,1.9602,1.95987,1.95987,10000000.0
2006-09-01 10:02:00,1.95983,1.95991,1.95976,1.95978,10000000.0
2006-09-01 10:03:00,1.95977,1.96015,1.95977,1.96015,7000000.0
2006-09-01 10:04:00,1.9601,1.9601,1.9598,1.9598,7000000.0
2006-09-01 10:05:00,1.96006,1.96015,1.95992,1.95992,11000000.0
2006-09-01 10:06:00,1.95983,1.95983,1.95967,1.95982,7000000.0
2006-09-01 10:07:00,1.95956,1.95969,1.95937,1.95937,7000000.0
2006-09-01 10:08:00,1.95936,1.9596,1.95936,1.9596,7000000.0
2006-09-01 10:09:00,1.95972,1.95992,1.95964,1.95964,7000000.0
2006-09-01 10:10:00,1.95956,1.95966,1.95953,1.95965,7000000.0
2006-09-01 10:11:00,1.95962,1.95964,1.95952,1.9596,7000000.0
2006-09-01 10:12:00,1.95959,1.95991,1.95949,1.95991,8000000.0
2006-09-01 10:14:00,1.96001,1.96013,1.95995,1.96006,7000000.0
2006-09-01 10:15:00,1.96003,1.96003,1.95972,1.95994,10000000.0
2006-09-01 10:16:00,1.95969,1.95972,1.95959,1.95968,7000000.0
2006-09-01 10:17:00,1.95934,1.95937,1.95916,1.9593,11000000.0
2006-09-01 10:18:00,1.95923,1.95935,1.95902,1.95902,8000000.0
2006-09-01 10:19:00,1.95907,1.95907,1.95879,1.95884,9000000.0
2006-09-01 10:20:00,1.95861,1.95896,1.95861,1.95896,7000000.0
2006-09-01 10:21:00,1.95906,1.95906,1.95873,1.95873,8000000.0
2006-09-01 10:22:00,1.95866,1.95878,1.95859,1.95878,7000000.0
2006-09-01 10:23:00,1.95843,1.9587,1.95843,1.95848,7000000.0
2006-09-01 10:24:00,1.95861,1.95885,1.95861,1.95885,7000000.0
2006-09-01 10:25:00,1.95883,1.9589,1.95866,1.95889,9000000.0
2006-09-01 10:26:00,1.95889,1.95892,1.95876,1.95883,11000000.0
2006-09-01 10:27:00,1.95877,1.95884,1.95849,1.95867,8000000.0
2006-09-01 10:28:00,1.95839,1.95873,1.95839,1.95873,9000000.0
2006-09-01 10:29:00,1.95867,1.95867,1.95827,1.95859,8000000.0
2006-09-01 10:30:00,1.95888,1.95899,1.95876,1.9588,8000000.0
2006-09-01 10:31:00,1.95873,1.95889,1.95859,1.95864,7000000.0
2006-09-01 10:32:00,1.95862,1.95873,1.95848,1.9587,9000000.0
2006-09-01 10:33:00,1.9583,1.9584,1.95823,1.9584,7000000.0
2006-09-01 10:34:00,1.95861,1.95866,1.95842,1.95866,7000000.0
2006-09-01 10:35:00,1.95875,1.95891,1.95875,1.95891,7000000.0
2006-09-01 10:36:00,1.95884,1.95884,1.95855,1.95881,8000000.0
2006-09-01 10:37:00,1.95883,1.95887,1.9587,1.9587,8000000.0
2006-09-01 10:38:00,1.95887,1.959,1.95871,1.95871,10000000.0
2006-09-01 10:39:00,1.95865,1.95883,1.95858,1.95883,8000000.0
2006-09-01 10:40:00,1.95891,1.95902,1.95884,1.95892,7000000.0
2006-09-01 10:41:00,1.95895,1.95921,1.95895,1.95909,9000000.0
2006-09-01 10:42:00,1.95914,1.95917,1.95903,1.95908,7000000.0
2006-09-01 10:43:00,1.95889,1.95894,1.95871,1.95885,10000000.0
2006-09-01 10:44:00,1.95879,1.95912,1.95879,1.95912,7000000.0
2006-09-01 10:45:00,1.95923,1.95952,1.95922,1.95952,8000000.0
2006-09-01 10:46:00,1.95963,1.95984,1.95956,1.95968,8000000.0
2006-09-01 10:47:00,1.95978,1.95997,1.9597,1.9599,7000000.0
2006-09-01 10:48:00,1.95989,1.95992,1.95966,1.95966,8000000.0
2006-09-01 10:49:00,1.95987,1.9601,1.95979,1.9601,9000000.0
2006-09-01 10:50:00,1.96009,1.96009,1.95988,1.95996,8000000.0
2006-09-01 10:51:00,1.95992,1.96007,1.95985,1.96007,9000000.0
2006-09-01 10:52:00,1.96015,1.96057,1.96015,1.96057,8000000.0
2006-09-01 10:53:00,1.96061,1.96068,1.96056,1.96056,9000000.0
2006-09-01 10:54:00,1.96066,1.96074,1.96053,1.96053,10000000.0
2006-09-01 10:55:00,1.96051,1.96068,1.96051,1.96068,7000000.0
2006-09-01 10:56:00,1.96068,1.96083,1.95893,1.96073,7000000.0
2006-09-01 10:57:00,1.96063,1.96074,1.96056,1.96058,8000000.0
2006-09-01 10:59:00,1.96039,1.9607,1.96039,1.9607,11000000.0
2006-09-01 11:00:00,1.9609,1.96137,1.95981,1.95981,7000000.0
2006-09-01 11:01:00,1.96097,1.96101,1.96091,1.96092,8000000.0
2006-09-01 11:02:00,1.96079,1.96079,1.96067,1.96072,7000000.0
2006-09-01 11:03:00,1.96066,1.96082,1.96062,1.96082,11000000.0
2006-09-01 11:04:00,1.96085,1.96091,1.96068,1.96068,11000000.0
2006-09-01 11:05:00,1.96094,1.96125,1.96094,1.96125,7000000.0
2006-09-01 11:06:00,1.96154,1.96188,1.96151,1.96188,8000000.0
2006-09-01 11:07:00,1.96195,1.96195,1.96131,1.96131,7000000.0
2006-09-01 11:08:00,1.96121,1.96146,1.96121,1.96146,9000000.0
2006-09-01 11:09:00,1.96148,1.96148,1.96141,1.96145,8000000.0
2006-09-01 11:11:00,1.96136,1.9615,1.96127,1.96143,10000000.0
2006-09-01 11:12:00,1.96151,1.96151,1.96135,1.96135,7000000.0
2006-09-01 11:13:00,1.96121,1.96121,1.96084,1.96101,11000000.0
2006-09-01 11:14:00,1.96106,1.96137,1.96106,1.9613,11000000.0
2006-09-01 11:15:00,1.96146,1.96146,1.9613,1.96131,7000000.0
2006-09-01 11:17:00,1.9614,1.96143,1.96086,1.96086,7000000.0
2006-09-01 11:18:00,1.96089,1.96105,1.96077,1.96084,10000000.0
2006-09-01 11:20:00,1.96082,1.96089,1.96075,1.96089,8000000.0
2006-09-01 11:21:00,1.96096,1.96096,1.96075,1.96084,7000000.0
2006-09-01 11:23:00,1.96115,1.96137,1.96111,1.96137,8000000.0
2006-09-01 11:24:00,1.96148,1.96165,1.96148,1.96165,7000000.0
2006-09-01 11:27:00,1.96163,1.96163,1.96138,1.96153,8000000.0
2006-09-01 11:28:00,1.96153,1.96153,1.96141,1.96146,7000000.0
2006-09-01 11:29:00,1.96143,1.96155,1.96125,1.96155,8000000.0
2006-09-01 11:30:00,1.96146,1.96147,1.96133,1.96145,7000000.0
2006-09-01 11:33:00,1.96159,1.96159,1.96132,1.96142,7000000.0
2006-09-01 11:36:00,1.96149,1.96164,1.96138,1.96163,8000000.0
2006-09-01 11:37:00,1.96148,1.96201,1.96148,1.9616,8000000.0
2006-09-01 11:38:00,1.96109,1.96125,1.96106,1.96106,9000000.0
2006-09-01 11:39:00,1.96082,1.9609,1.96076,1.96076,9000000.0
2006-09-01 11:40:00,1.96062,1.96062,1.96016,1.96018,11000000.0
2006-09-01 11:41:00,1.96018,1.96039,1.96017,1.96039,11000000.0
2006-09-01 11:42:00,1.96037,1.96039,1.96012,1.96014,11000000.0
2006-09-01 11:43:00,1.95988,1.95998,1.95978,1.9598,7000000.0
2006-09-01 11:44:00,1.95999,1.96019,1.95999,1.96019,7000000.0
2006-09-01 11:46:00,1.96023,1.96037,1.96016,1.96017,7000000.0
2006-09-01 11:47:00,1.96032,1.9605,1.96032,1.96041,9000000.0
2006-09-01 11:48:00,1.96019,1.96031,1.96013,1.96024,10000000.0
2006-09-01 11:50:00,1.96012,1.96018,1.95992,1.96011,7000000.0
2006-09-01 11:51:00,1.96021,1.96021,1.95966,1.95991,8000000.0
2006-09-01 11:52:00,1.95993,1.96002,1.95988,1.95993,10000000.0
2006-09-01 11:53:00,1.95993,1.96002,1.95986,1.95997,10000000.0
2006-09-01 11:54:00,1.9598,1.95992,1.95975,1.95975,9000000.0
2006-09-01 11:55:00,1.95967,1.95968,1.95962,1.95967,8000000.0
2006-09-01 11:56:00,1.95963,1.95992,1.95963,1.95977,11000000.0
2006-09-01 11:57:00,1.95966,1.95966,1.95924,1.95924,8000000.0
2006-09-01 11:58:00,1.95924,1.95935,1.95921,1.95926,9000000.0
2006-09-01 12:00:00,1.95916,1.95916,1.95893,1.95902,7000000.0
2006-09-01 12:01:00,1.95909,1.9592,1.95903,1.95909,10000000.0
2006-09-01 12:02:00,1.95907,1.95907,1.95892,1.95898,10000000.0
2006-09-01 12:03:00,1.95882,1.9589,1.95858,1.95858,7000000.0
2006-09-01 12:04:00,1.95876,1.95883,1.95867,1.95883,9000000.0
2006-09-01 12:05:00,1.95875,1.95888,1.95865,1.95886,11000000.0
2006-09-01 12:06:00,1.95876,1.95876,1.95855,1.95855,7000000.0
2006-09-01 12:09:00,1.95896,1.959,1.95877,1.95895,8000000.0
2006-09-01 12:10:00,1.95901,1.95905,1.95889,1.95889,8000000.0
2006-09-01 12:12:00,1.95904,1.95924,1.95897,1.95917,7000000.0
2006-09-01 12:13:00,1.95932,1.95937,1.95902,1.95923,10000000.0
2006-09-01 12:14:00,1.95931,1.95944,1.95931,1.95936,8000000.0
2006-09-01 12:15:00,1.95953,1.95976,1.95951,1.95976,8000000.0
2006-09-01 12:17:00,1.95979,1.95996,1.95975,1.95975,8000000.0
2006-09-01 12:18:00,1.95961,1.9597,1.95951,1.95954,11000000.0
2006-09-01 12:19:00,1.95923,1.95965,1.95923,1.95965,9000000.0
2006-09-01 12:21:00,1.95933,1.95933,1.95745,1.95745,7000000.0
2006-09-01 12:23:00,1.95837,1.95858,1.95828,1.95828,7000000.0
2006-09-01 12:26:00,1.95837,1.95837,1.95826,1.95831,8000000.0
2006-09-01 12:27:00,1.95838,1.95839,1.95822,1.9583,10000000.0
2006-09-01 12:28:00,1.9583,1.95841,1.9582,1.95841,9000000.0
2006-09-01 12:29:00,1.9584,1.9584,1.9582,1.95833,9000000.0
2006-09-01 12:30:00,1.95835,1.95835,1.95816,1.95828,7000000.0
2006-09-01 12:31:00,1.95816,1.95827,1.95812,1.95825,11000000.0
2006-09-01 12:32:00,1.95824,1.95826,1.95802,1.95802,7000000.0
2006-09-01 12:34:00,1.95786,1.95797,1.95778,1.95785,7000000.0
2006-09-01 12:35:00,1.95814,1.95814,1.95795,1.95795,8000000.0
2006-09-01 12:36:00,1.95795,1.95795,1.95781,1.95791,8000000.0
2006-09-01 12:37:00,1.95776,1.95783,1.95763,1.95763,9000000.0
2006-09-01 12:38:00,1.95787,1.95822,1.95787,1.95822,8000000.0
2006-09-01 12:43:00,1.95852,1.95868,1.9584,1.9584,9000000.0
2006-09-01 12:44:00,1.95863,1.95865,1.95853,1.95853,8000000.0
2006-09-01 12:45:00,1.95853,1.95865,1.95821,1.95863,10000000.0
2006-09-01 12:46:00,1.95863,1.95874,1.95855,1.95862,9000000.0
2006-09-01 12:47:00,1.95864,1.95865,1.9584,1.95846,10000000.0
2006-09-01 12:48:00,1.95823,1.95839,1.95817,1.95817,11000000.0
2006-09-01 12:50:00,1.95815,1.95818,1.95777,1.95779,7000000.0
2006-09-01 12:51:00,1.95786,1.95802,1.95778,1.95778,8000000.0
2006-09-01 12:52:00,1.95789,1.95799,1.95762,1.95792,11000000.0
2006-09-01 12:53:00,1.95784,1.95787,1.95778,1.95778,8000000.0
2006-09-01 12:54:00,1.9578,1.95802,1.95774,1.95802,7000000.0
2006-09-01 12:56:00,1.95843,1.95846,1.95834,1.95845,7000000.0
2006-09-01 12:57:00,1.95842,1.95842,1.95831,1.95836,7000000.0
2006-09-01 12:58:00,1.95836,1.95841,1.95826,1.95826,8000000.0
2006-09-01 12:59:00,1.958,1.958,1.95685,1.95685,7000000.0
2006-09-01 13:00:00,1.95638,1.95728,1.95638,1.95728,8000000.0
2006-09-01 13:01:00,1.9572,1.95739,1.9572,1.95728,8000000.0
2006-09-01 13:02:00,1.95732,1.95748,1.95732,1.95746,7000000.0
2006-09-01 13:03:00,1.9573,1.95756,1.9573,1.95743,8000000.0
2006-09-01 13:04:00,1.95731,1.95748,1.95731,1.95739,7000000.0
2006-09-01 13:05:00,1.9574,1.95743,1.95726,1.9574,8000000.0
2006-09-01 13:06:00,1.95742,1.95742,1.95724,1.95734,7000000.0
2006-09-01 13:07:00,1.95736,1.95744,1.95731,1.95744,7000000.0
2006-09-01 13:08:00,1.95747,1.95747,1.95727,1.95744,10000000.0
2006-09-01 13:09:00,1.95752,1.95757,1.95735,1.95743,7000000.0
2006-09-01 13:10:00,1.9575,1.9575,1.95723,1.95734,9000000.0
2006-09-01 13:11:00,1.95734,1.95734,1.95701,1.95715,8000000.0
2006-09-01 13:12:00,1.95704,1.95725,1.95694,1.95716,8000000.0
2006-09-01 13:13:00,1.95709,1.95727,1.957,1.95727,9000000.0
2006-09-01 13:15:00,1.95741,1.95751,1.9573,1.95751,8000000.0
2006-09-01 13:16:00,1.95778,1.95778,1.95752,1.95755,8000000.0
2006-09-01 13:17:00,1.95755,1.95757,1.95741,1.95751,9000000.0
2006-09-01 13:18:00,1.95741,1.95748,1.95731,1.95748,10000000.0
2006-09-01 13:19:00,1.95755,1.95762,1.95751,1.95754,8000000.0
2006-09-01 13:20:00,1.95779,1.9578,1.95745,1.95745,8000000.0
2006-09-01 13:21:00,1.95717,1.95717,1.95684,1.95684,7000000.0
2006-09-01 13:22:00,1.95723,1.95746,1.95717,1.95746,11000000.0
2006-09-01 13:23:00,1.9574,1.95745,1.95733,1.95736,8000000.0
2006-09-01 13:24:00,1.95724,1.95788,1.95721,1.95788,7000000.0
2006-09-01 13:25:00,1.9578,1.9578,1.95679,1.95687,11000000.0
2006-09-01 13:26:00,1.95676,1.95676,1.95646,1.95662,10000000.0
2006-09-01 13:27:00,1.95644,1.95683,1.95643,1.95683,8000000.0
2006-09-01 13:28:00,1.95683,1.95695,1.95678,1.95678,21000000.0
2006-09-01 13:29:00,1.9565,1.95665,1.9565,1.95652,17000000.0
2006-09-01 13:30:00,1.95645,1.9566,1.95645,1.9565,7000000.0
2006-09-01 13:31:00,1.95661,1.95684,1.95583,1.95583,9000000.0
2006-09-01 13:32:00,1.95553,1.95578,1.95553,1.95578,14000000.0
2006-09-01 13:33:00,1.95567,1.95579,1.95566,1.95579,14000000.0
2006-09-01 13:34:00,1.95591,1.95591,1.95569,1.95569,31000000.0
2006-09-01 13:35:00,1.95574,1.95594,1.95574,1.95594,17000000.0
2006-09-01 13:36:00,1.95594,1.95594,1.9555,1.9555,24000000.0
2006-09-01 13:37:00,1.95546,1.95546,1.95524,1.95524,10000000.0
2006-09-01 13:38:00,1.95521,1.95543,1.95519,1.9554,18000000.0
2006-09-01 13:39:00,1.95538,1.9558,1.9553,1.9558,15000000.0
2006-09-01 13:40:00,1.95561,1.95564,1.95545,1.95559,29000000.0
2006-09-01 13:41:00,1.95549,1.95551,1.95536,1.95551,13000000.0
2006-09-01 13:42:00,1.95525,1.95546,1.95525,1.95546,3000000.0
2006-09-01 13:43:00,1.95509,1.95509,1.95444,1.95444,10000000.0
2006-09-01 13:44:00,1.95448,1.95477,1.95435,1.95477,26000000.0
2006-09-01 13:45:00,1.95501,1.95501,1.95471,1.95471,22000000.0
2006-09-01 13:46:00,1.95478,1.9551,1.95478,1.95503,19000000.0
2006-09-01 13:47:00,1.95515,1.95524,1.95507,1.95521,17000000.0
2006-09-01 13:48:00,1.95515,1.9552,1.95513,1.9552,22000000.0
2006-09-01 13:49:00,1.95516,1.95516,1.95468,1.95483,24000000.0
2006-09-01 13:50:00,1.95481,1.95481,1.95453,1.95453,15000000.0
2006-09-01 13:51:00,1.9545,1.9545,1.95441,1.95445,22000000.0
2006-09-01 13:52:00,1.95442,1.95442,1.95385,1.95423,32000000.0
2006-09-01 13:54:00,1.9547,1.9548,1.95468,1.95468,31000000.0
2006-09-01 13:55:00,1.95465,1.9548,1.95465,1.9548,20000000.0
2006-09-01 13:56:00,1.9545,1.9547,1.9545,1.95469,24000000.0
2006-09-01 13:57:00,1.95505,1.95505,1.95461,1.9547,34000000.0
2006-09-01 13:58:00,1.9548,1.9549,1.95475,1.95488,16000000.0
2006-09-01 13:59:00,1.95509,1.95509,1.95494,1.95494,30000000.0
2006-09-01 14:00:00,1.95489,1.95493,1.95477,1.9548,39000000.0
2006-09-01 14:01:00,1.95507,1.95527,1.95507,1.95511,30000000.0
2006-09-01 14:02:00,1.95538,1.95539,1.95506,1.95506,19000000.0
2006-09-01 14:03:00,1.95476,1.95489,1.95463,1.95474,23000000.0
2006-09-01 14:04:00,1.95497,1.95505,1.95479,1.95479,33000000.0
2006-09-01 14:05:00,1.95463,1.95463,1.95436,1.95436,28000000.0
2006-09-01 14:06:00,1.954,1.95403,1.95381,1.95398,31000000.0
2006-09-01 14:07:00,1.95404,1.95406,1.95386,1.95386,31000000.0
2006-09-01 14:08:00,1.95387,1.95399,1.95383,1.95399,27000000.0
2006-09-01 14:09:00,1.95399,1.95399,1.95383,1.95389,27000000.0
2006-09-01 14:10:00,1.95377,1.95387,1.95373,1.95387,24000000.0
2006-09-01 14:11:00,1.95383,1.95383,1.9536,1.9536,21000000.0
2006-09-01 14:12:00,1.95344,1.9537,1.95339,1.95352,22000000.0
2006-09-01 14:13:00,1.95321,1.95321,1.95308,1.95315,13000000.0
2006-09-01 14:14:00,1.95352,1.95389,1.95352,1.95389,21000000.0
2006-09-01 14:15:00,1.95378,1.95378,1.95307,1.95307,25000000.0
2006-09-01 14:16:00,1.95345,1.95385,1.95324,1.95367,26000000.0
2006-09-01 14:17:00,1.95373,1.95398,1.95373,1.95398,32000000.0
2006-09-01 14:18:00,1.95429,1.95429,1.95406,1.95418,27000000.0
2006-09-01 14:19:00,1.9542,1.95447,1.9542,1.95428,35000000.0
2006-09-01 14:20:00,1.95439,1.95457,1.95438,1.95443,32000000.0
2006-09-01 14:21:00,1.95417,1.95417,1.95352,1.95352,39000000.0
2006-09-01 14:22:00,1.95364,1.95408,1.95364,1.95408,22000000.0
2006-09-01 14:23:00,1.95422,1.95422,1.95321,1.95378,40000000.0
2006-09-01 14:24:00,1.95344,1.95389,1.95326,1.95389,10000000.0
2006-09-01 14:25:00,1.9541,1.95444,1.95408,1.95443,35000000.0
2006-09-01 14:26:00,1.95472,1.95485,1.95466,1.95485,18000000.0
2006-09-01 14:27:00,1.95685,1.95685,1.95498,1.95498,28000000.0
2006-09-01 14:28:00,1.95519,1.95544,1.95485,1.95538,21000000.0
2006-09-01 14:29:00,1.9557,1.95571,1.95271,1.95271,16000000.0
2006-09-01 14:30:00,1.95449,1.95449,1.95276,1.95366,25000000.0
2006-09-01 14:31:00,1.9538,1.9539,1.95332,1.95332,26000000.0
2006-09-01 14:32:00,1.95319,1.95437,1.95319,1.95437,32000000.0
2006-09-01 14:33:00,1.9546,1.9546,1.95368,1.95432,20000000.0
2006-09-01 14:34:00,1.95343,1.95374,1.95314,1.95374,25000000.0
2006-09-01 14:35:00,1.95361,1.95483,1.95361,1.95483,23000000.0
2006-09-01 14:36:00,1.95464,1.95464,1.95417,1.9543,11000000.0
2006-09-01 14:37:00,1.95444,1.95466,1.95422,1.95466,41000000.0
2006-09-01 14:38:00,1.95474,1.9553,1.95474,1.95493,54000000.0
2006-09-01 14:39:00,1.95466,1.95507,1.95461,1.95481,36000000.0
2006-09-01 14:40:00,1.95472,1.95472,1.95397,1.95397,36000000.0
2006-09-01 14:41:00,1.95333,1.95336,1.95323,1.95323,41000000.0
2006-09-01 14:42:00,1.95263,1.95289,1.95253,1.9528,19000000.0
2006-09-01 14:43:00,1.95267,1.95267,1.95256,1.95256,20000000.0
2006-09-01 14:44:00,1.95222,1.95285,1.95222,1.95233,25000000.0
2006-09-01 14:45:00,1.95225,1.95248,1.95217,1.95248,33000000.0
2006-09-01 14:46:00,1.95279,1.95335,1.95279,1.95335,11000000.0
2006-09-01 14:47:00,1.95355,1.95355,1.95327,1.95327,7000000.0
2006-09-01 14:48:00,1.95308,1.95308,1.95272,1.95272,21000000.0
2006-09-01 14:49:00,1.9531,1.95324,1.95301,1.95308,32000000.0
2006-09-01 14:50:00,1.95303,1.95331,1.95299,1.95299,33000000.0
2006-09-01 14:51:00,1.95382,1.95385,1.95377,1.95378,37000000.0
2006-09-01 14:52:00,1.95377,1.95377,1.95293,1.95293,17000000.0
2006-09-01 14:53:00,1.95225,1.95354,1.95225,1.95354,22000000.0
2006-09-01 14:54:00,1.95344,1.95359,1.95322,1.95322,17000000.0
2006-09-01 14:55:00,1.95279,1.95306,1.95279,1.95304,7000000.0
2006-09-01 14:56:00,1.95281,1.95302,1.95255,1.95255,21000000.0
2006-09-01 14:57:00,1.95242,1.95297,1.95242,1.95297,12000000.0
2006-09-01 14:58:00,1.95269,1.95313,1.95269,1.9527,31000000.0
2006-09-01 14:59:00,1.95291,1.95334,1.95291,1.95334,20000000.0
2006-09-01 15:00:00,1.95379,1.95379,1.9527,1.9527,32000000.0
2006-09-01 15:01:00,1.9528,1.95308,1.95266,1.95308,14000000.0
2006-09-01 15:02:00,1.9531,1.95332,1.95282,1.95309,26000000.0
2006-09-01 15:03:00,1.95301,1.95308,1.95248,1.95248,30000000.0
2006-09-01 15:04:00,1.9524,1.9526,1.95229,1.95251,29000000.0
2006-09-01 15:05:00,1.95242,1.95315,1.95242,1.95298,28000000.0
2006-09-01 15:06:00,1.95216,1.95216,1.95182,1.95193,16000000.0
2006-09-01 15:07:00,1.95181,1.95181,1.95128,1.95155,26000000.0
2006-09-01 15:08:00,1.95154,1.95162,1.95106,1.95106,25000000.0
2006-09-01 15:09:00,1.95027,1.95057,1.9501,1.95046,34000000.0
2006-09-01 15:10:00,1.95057,1.95103,1.95057,1.95103,36000000.0
2006-09-01 15:11:00,1.95092,1.95095,1.95033,1.95095,27000000.0
2006-09-01 15:12:00,1.95068,1.9508,1.95059,1.95059,26000000.0
2006-09-01 15:13:00,1.95064,1.95064,1.95025,1.95025,41000000.0
2006-09-01 15:14:00,1.94952,1.95074,1.94952,1.9505,30000000.0
2006-09-01 15:15:00,1.951,1.95131,1.951,1.95127,21000000.0
2006-09-01 15:16:00,1.95109,1.95126,1.95065,1.95075,9000000.0
2006-09-01 15:17:00,1.95045,1.95112,1.95045,1.95094,26000000.0
2006-09-01 15:18:00,1.95102,1.95109,1.95091,1.95091,10000000.0
2006-09-01 15:19:00,1.95077,1.95112,1.95077,1.95091,16000000.0
2006-09-01 15:20:00,1.95091,1.95091,1.94998,1.95023,20000000.0
2006-09-01 15:21:00,1.95127,1.95182,1.95127,1.95173,12000000.0
2006-09-01 15:22:00,1.9518,1.95201,1.95156,1.95156,22000000.0
2006-09-01 15:23:00,1.95107,1.95107,1.95077,1.95089,36000000.0
2006-09-01 15:24:00,1.95076,1.95076,1.9506,1.95071,8000000.0
2006-09-01 15:25:00,1.95043,1.95043,1.94928,1.94928,14000000.0
2006-09-01 15:26:00,1.9495,1.94998,1.94937,1.94998,40000000.0
2006-09-01 15:27:00,1.95,1.95,1.94975,1.94984,32000000.0
2006-09-01 15:28:00,1.94999,1.95078,1.94999,1.95057,55000000.0
2006-09-01 15:29:00,1.95073,1.9512,1.94921,1.9512,47000000.0
2006-09-01 15:30:00,1.949,1.95094,1.94899,1.95091,71000000.0
2006-09-01 15:31:00,1.95069,1.95069,1.95045,1.95045,58000000.0
2006-09-01 15:32:00,1.95026,1.95026,1.94989,1.95005,25000000.0
2006-09-01 15:33:00,1.95016,1.95087,1.95016,1.95087,32000000.0
2006-09-01 15:34:00,1.95132,1.95166,1.95132,1.95146,22000000.0
2006-09-01 15:35:00,1.95136,1.95191,1.95129,1.95191,30000000.0
2006-09-01 15:36:00,1.95182,1.95185,1.95164,1.95164,23000000.0
2006-09-01 15:37:00,1.95168,1.95204,1.95168,1.95175,24000000.0
2006-09-01 15:38:00,1.95159,1.95172,1.95142,1.95152,61000000.0
2006-09-01 15:39:00,1.95125,1.95166,1.9511,1.9511,40000000.0
2006-09-01 15:40:00,1.95027,1.95054,1.94975,1.95,37000000.0
2006-09-01 15:41:00,1.95026,1.95034,1.9498,1.95034,43000000.0
2006-09-01 15:42:00,1.94966,1.94974,1.94949,1.94974,41000000.0
2006-09-01 15:43:00,1.94978,1.95057,1.94974,1.95057,30000000.0
2006-09-01 15:44:00,1.95017,1.95045,1.95017,1.95022,29000000.0
2006-09-01 15:45:00,1.95011,1.95056,1.95011,1.95056,36000000.0
2006-09-01 15:46:00,1.95061,1.95061,1.94945,1.95047,24000000.0
2006-09-01 15:47:00,1.95045,1.9509,1.95039,1.95087,31000000.0
2006-09-01 15:48:00,1.95081,1.95119,1.95013,1.95013,33000000.0
2006-09-01 15:49:00,1.9497,1.9499,1.94957,1.94983,25000000.0
2006-09-01 15:50:00,1.94956,1.95028,1.94956,1.95023,11000000.0
2006-09-01 15:51:00,1.95037,1.95053,1.95032,1.95033,37000000.0
2006-09-01 15:52:00,1.94998,1.94998,1.94933,1.94973,23000000.0
2006-09-01 15:53:00,1.94976,1.95028,1.94976,1.95028,15000000.0
2006-09-01 15:54:00,1.95034,1.95034,1.95018,1.95025,26000000.0
2006-09-01 15:55:00,1.95025,1.95027,1.95019,1.95025,33000000.0
2006-09-01 15:56:00,1.95027,1.95043,1.95011,1.95023,8000000.0
2006-09-01 15:57:00,1.95064,1.95087,1.95048,1.95048,34000000.0
2006-09-01 15:58:00,1.95077,1.95172,1.95077,1.95148,24000000.0
2006-09-01 15:59:00,1.95154,1.95158,1.95051,1.95051,23000000.0
2006-09-01 16:00:00,1.95009,1.95303,1.95009,1.95303,51000000.0
2006-09-01 16:01:00,1.95336,1.95386,1.95298,1.95298,31000000.0
2006-09-01 16:02:00,1.95279,1.95284,1.95241,1.95241,29000000.0
2006-09-01 16:03:00,1.95242,1.95263,1.95225,1.95254,51000000.0
2006-09-01 16:04:00,1.95286,1.95318,1.95286,1.95315,38000000.0
2006-09-01 16:05:00,1.95321,1.95321,1.95293,1.95293,37000000.0
2006-09-01 16:06:00,1.9528,1.95379,1.95265,1.95379,33000000.0
2006-09-01 16:07:00,1.95386,1.95398,1.95381,1.95398,37000000.0
2006-09-01 16:08:00,1.9537,1.95378,1.95337,1.9535,37000000.0
2006-09-01 16:09:00,1.9539,1.95398,1.95382,1.95394,44000000.0
2006-09-01 16:10:00,1.95419,1.95447,1.95378,1.95408,41000000.0
2006-09-01 16:11:00,1.95412,1.95412,1.9538,1.9538,27000000.0
2006-09-01 16:12:00,1.95255,1.95267,1.95238,1.95265,22000000.0
2006-09-01 16:13:00,1.95289,1.95338,1.95289,1.95336,38000000.0
2006-09-01 16:14:00,1.95324,1.95365,1.95323,1.95323,41000000.0
2006-09-01 16:15:00,1.95351,1.95386,1.95351,1.95377,42000000.0
2006-09-01 16:16:00,1.95336,1.95351,1.95317,1.95349,45000000.0
2006-09-01 16:17:00,1.95337,1.95337,1.95278,1.95331,22000000.0
2006-09-01 16:18:00,1.95298,1.9532,1.95246,1.95246,49000000.0
2006-09-01 16:19:00,1.95225,1.95241,1.95197,1.95197,27000000.0
2006-09-01 16:20:00,1.95187,1.95206,1.95187,1.95206,52000000.0
2006-09-01 16:21:00,1.95204,1.95229,1.95204,1.95222,37000000.0
2006-09-01 16:22:00,1.95243,1.95271,1.95219,1.95271,50000000.0
2006-09-01 16:23:00,1.95314,1.95398,1.95314,1.95357,48000000.0
2006-09-01 16:24:00,1.95432,1.95463,1.9541,1.95463,44000000.0
2006-09-01 16:25:00,1.95428,1.95454,1.95428,1.95439,28000000.0
2006-09-01 16:26:00,1.95438,1.95509,1.95438,1.95468,41000000.0
2006-09-01 16:27:00,1.95465,1.95489,1.95456,1.95489,46000000.0
2006-09-01 16:28:00,1.95476,1.95476,1.95393,1.95393,34000000.0
2006-09-01 16:29:00,1.95395,1.95425,1.95395,1.95425,24000000.0
2006-09-01 16:30:00,1.95433,1.95453,1.95417,1.95453,43000000.0
2006-09-01 16:31:00,1.95453,1.95453,1.95386,1.95404,36000000.0
2006-09-01 16:32:00,1.95328,1.95347,1.95325,1.95346,34000000.0
2006-09-01 16:33:00,1.95392,1.95392,1.95372,1.95372,41000000.0
2006-09-01 16:34:00,1.95384,1.95396,1.95369,1.95386,29000000.0
2006-09-01 16:35:00,1.95391,1.95391,1.95358,1.95358,53000000.0
2006-09-01 16:36:00,1.95384,1.95384,1.95323,1.95323,43000000.0
2006-09-01 16:37:00,1.9535,1.95363,1.95316,1.95363,56000000.0
2006-09-01 16:38:00,1.95362,1.95384,1.95362,1.95374,34000000.0
2006-09-01 16:39:00,1.95347,1.95397,1.95347,1.95381,43000000.0
2006-09-01 16:40:00,1.9538,1.95385,1.95363,1.95378,63000000.0
2006-09-01 16:41:00,1.95368,1.95397,1.95347,1.95392,44000000.0
2006-09-01 16:42:00,1.95417,1.95417,1.95387,1.95392,57000000.0
2006-09-01 16:43:00,1.95365,1.95382,1.95284,1.95284,20000000.0
2006-09-01 16:44:00,1.95307,1.95362,1.95307,1.9533,34000000.0
2006-09-01 16:45:00,1.95341,1.95341,1.95297,1.95297,41000000.0
2006-09-01 16:46:00,1.95296,1.953,1.95273,1.95277,59000000.0
2006-09-01 16:47:00,1.95283,1.9532,1.95252,1.9532,55000000.0
2006-09-01 16:48:00,1.95356,1.95386,1.95356,1.95363,46000000.0
2006-09-01 16:49:00,1.95353,1.95366,1.95341,1.95341,35000000.0
2006-09-01 16:50:00,1.95323,1.95325,1.95282,1.95325,45000000.0
2006-09-01 16:51:00,1.95329,1.95329,1.95296,1.95296,30000000.0
2006-09-01 16:52:00,1.95295,1.95349,1.95295,1.95349,30000000.0
2006-09-01 16:53:00,1.95405,1.95405,1.95308,1.95308,19000000.0
2006-09-01 16:54:00,1.95293,1.95293,1.95222,1.95222,18000000.0
2006-09-01 16:55:00,1.9519,1.95203,1.95182,1.95203,40000000.0
2006-09-01 16:56:00,1.95232,1.95384,1.95232,1.95384,37000000.0
2006-09-01 16:57:00,1.95401,1.95474,1.95401,1.95474,17000000.0
2006-09-01 16:58:00,1.95489,1.95595,1.95489,1.95595,45000000.0
2006-09-01 16:59:00,1.95574,1.95636,1.95544,1.95636,39000000.0
2006-09-01 17:00:00,1.9566,1.9566,1.95606,1.95635,47000000.0
2006-09-01 17:01:00,1.95646,1.95693,1.95646,1.95663,26000000.0
2006-09-01 17:02:00,1.95654,1.95687,1.95651,1.95669,33000000.0
2006-09-01 17:03:00,1.95668,1.9568,1.95608,1.95609,33000000.0
2006-09-01 17:04:00,1.95596,1.95621,1.95589,1.95589,37000000.0
2006-09-01 17:05:00,1.9559,1.9565,1.9559,1.9565,35000000.0
2006-09-01 17:06:00,1.95658,1.95683,1.95657,1.95683,46000000.0
2006-09-01 17:07:00,1.95723,1.95741,1.95702,1.95702,33000000.0
2006-09-01 17:08:00,1.9572,1.9574,1.95706,1.9573,45000000.0
2006-09-01 17:09:00,1.95717,1.95717,1.95648,1.95648,47000000.0
2006-09-01 17:10:00,1.95684,1.9572,1.95684,1.9572,6000000.0
2006-09-01 17:11:00,1.95713,1.95713,1.95627,1.95666,44000000.0
2006-09-01 17:12:00,1.95648,1.95648,1.9561,1.95629,23000000.0
2006-09-01 17:13:00,1.95653,1.95674,1.95604,1.95647,35000000.0
2006-09-01 17:14:00,1.95656,1.95691,1.95656,1.9568,27000000.0
2006-09-01 17:15:00,1.9567,1.9567,1.95618,1.95648,26000000.0
2006-09-01 17:16:00,1.95602,1.95623,1.95579,1.95609,27000000.0
2006-09-01 17:17:00,1.9562,1.9562,1.9559,1.9559,38000000.0
2006-09-01 17:18:00,1.95585,1.9559,1.95575,1.9559,29000000.0
2006-09-01 17:19:00,1.95589,1.95602,1.95589,1.95595,19000000.0
2006-09-01 17:20:00,1.95615,1.95636,1.95612,1.95633,29000000.0
2006-09-01 17:21:00,1.9565,1.95685,1.95643,1.95668,26000000.0
2006-09-01 17:22:00,1.95664,1.95681,1.95646,1.95646,30000000.0
2006-09-01 17:23:00,1.95622,1.95622,1.95612,1.95616,32000000.0
2006-09-01 17:24:00,1.95618,1.95644,1.95609,1.9561,23000000.0
2006-09-01 17:25:00,1.95627,1.95627,1.95603,1.95613,20000000.0
2006-09-01 17:26:00,1.95638,1.95649,1.95616,1.95616,18000000.0
2006-09-01 17:27:00,1.9559,1.95641,1.95571,1.95641,44000000.0
2006-09-01 17:28:00,1.95657,1.95657,1.95527,1.95527,39000000.0
2006-09-01 17:29:00,1.95556,1.95615,1.95556,1.95615,36000000.0
2006-09-01 17:30:00,1.95618,1.95635,1.95609,1.95609,61000000.0
2006-09-01 17:31:00,1.95609,1.95651,1.95604,1.95642,62000000.0
2006-09-01 17:32:00,1.95659,1.95659,1.95634,1.95648,54000000.0
2006-09-01 17:33:00,1.95621,1.95621,1.956,1.95609,64000000.0
2006-09-01 17:34:00,1.95601,1.9565,1.95601,1.95637,60000000.0
2006-09-01 17:35:00,1.9567,1.95674,1.95667,1.95668,43000000.0
2006-09-01 17:36:00,1.95645,1.95683,1.95645,1.95683,58000000.0
2006-09-01 17:37:00,1.95721,1.95721,1.95672,1.95672,47000000.0
2006-09-01 17:38:00,1.95662,1.95688,1.95658,1.95688,44000000.0
2006-09-01 17:39:00,1.95717,1.9574,1.95717,1.95737,41000000.0
2006-09-01 17:40:00,1.95735,1.95737,1.9573,1.95736,59000000.0
2006-09-01 17:41:00,1.95744,1.95745,1.95736,1.95745,50000000.0
2006-09-01 17:42:00,1.95774,1.95776,1.95762,1.95766,37000000.0
2006-09-01 17:43:00,1.95782,1.95782,1.95759,1.95776,33000000.0
2006-09-01 17:44:00,1.95725,1.95733,1.95709,1.95728,46000000.0
2006-09-01 17:45:00,1.95736,1.95736,1.95686,1.95686,49000000.0
2006-09-01 17:46:00,1.9568,1.95689,1.95674,1.95677,56000000.0
2006-09-01 17:47:00,1.95678,1.95694,1.95678,1.95693,65000000.0
2006-09-01 17:48:00,1.95696,1.95696,1.95671,1.95674,61000000.0
2006-09-01 17:49:00,1.95664,1.95677,1.95656,1.95664,72000000.0
2006-09-01 17:50:00,1.95678,1.957,1.95672,1.957,53000000.0
2006-09-01 17:51:00,1.95715,1.95736,1.95713,1.95731,54000000.0
2006-09-01 17:52:00,1.95727,1.95742,1.95711,1.95742,51000000.0
2006-09-01 17:53:00,1.95746,1.95746,1.95718,1.95718,42000000.0
2006-09-01 17:54:00,1.95726,1.9578,1.95726,1.9578,32000000.0
2006-09-01 17:55:00,1.95786,1.9582,1.95786,1.9582,32000000.0
2006-09-01 17:56:00,1.95855,1.95873,1.95827,1.95873,47000000.0
2006-09-01 17:57:00,1.95895,1.95923,1.95879,1.95879,34000000.0
2006-09-01 17:58:00,1.95864,1.95889,1.95851,1.95851,44000000.0
2006-09-01 17:59:00,1.95853,1.95856,1.95842,1.95843,39000000.0
2006-09-01 18:00:00,1.95841,1.95853,1.95841,1.95846,32000000.0
2006-09-01 18:01:00,1.95859,1.9591,1.95841,1.9591,52000000.0
2006-09-01 18:02:00,1.95906,1.95953,1.95906,1.95953,30000000.0
2006-09-01 18:03:00,1.9598,1.96028,1.9598,1.96024,38000000.0
2006-09-01 18:04:00,1.96044,1.96044,1.9601,1.9601,38000000.0
2006-09-01 18:05:00,1.96036,1.96084,1.96035,1.96084,36000000.0
2006-09-01 18:06:00,1.96093,1.96117,1.96093,1.96107,32000000.0
2006-09-01 18:07:00,1.96121,1.96136,1.96083,1.96083,38000000.0
2006-09-01 18:08:00,1.96055,1.96055,1.96024,1.96024,56000000.0
2006-09-01 18:09:00,1.95955,1.95963,1.9591,1.95956,34000000.0
2006-09-01 18:10:00,1.9597,1.96011,1.95951,1.96011,26000000.0
2006-09-01 18:11:00,1.96022,1.9603,1.96017,1.9603,34000000.0
2006-09-01 18:12:00,1.96037,1.96047,1.96023,1.96023,24000000.0
2006-09-01 18:13:00,1.9593,1.95978,1.9593,1.95978,30000000.0
2006-09-01 18:14:00,1.96029,1.96092,1.96008,1.96086,22000000.0
2006-09-01 18:15:00,1.96123,1.96148,1.9611,1.96129,21000000.0
2006-09-01 18:16:00,1.96147,1.96167,1.96147,1.96155,66000000.0
2006-09-01 18:17:00,1.96078,1.96078,1.96033,1.96041,60000000.0
2006-09-01 18:18:00,1.96038,1.96073,1.96026,1.96073,33000000.0
2006-09-01 18:19:00,1.96174,1.9618,1.96095,1.96167,46000000.0
2006-09-01 18:20:00,1.96137,1.96181,1.96119,1.96119,61000000.0
2006-09-01 18:21:00,1.96111,1.96139,1.96111,1.96139,37000000.0
2006-09-01 18:22:00,1.96148,1.96154,1.96138,1.9615,49000000.0
2006-09-01 18:23:00,1.96142,1.96144,1.96108,1.9611,34000000.0
2006-09-01 18:24:00,1.96079,1.96106,1.96079,1.96102,47000000.0
2006-09-01 18:25:00,1.96096,1.96096,1.96057,1.96057,31000000.0
2006-09-01 18:26:00,1.96008,1.96008,1.96,1.96003,43000000.0
2006-09-01 18:27:00,1.96015,1.96042,1.96015,1.96042,35000000.0
2006-09-01 18:28:00,1.96097,1.96097,1.96035,1.96074,18000000.0
2006-09-01 18:29:00,1.9602,1.96075,1.9602,1.96075,24000000.0
2006-09-01 18:30:00,1.96089,1.96089,1.96053,1.96053,32000000.0
2006-09-01 18:31:00,1.96045,1.96045,1.96026,1.96034,46000000.0
2006-09-01 18:32:00,1.96062,1.96068,1.96049,1.96061,55000000.0
2006-09-01 18:33:00,1.96067,1.96133,1.96067,1.96133,29000000.0
2006-09-01 18:34:00,1.96128,1.96149,1.96114,1.96149,32000000.0
2006-09-01 18:35:00,1.96131,1.96148,1.96127,1.96143,47000000.0
2006-09-01 18:36:00,1.96139,1.96139,1.96072,1.96108,65000000.0
2006-09-01 18:37:00,1.96117,1.96148,1.96093,1.96097,63000000.0
2006-09-01 18:38:00,1.96099,1.96113,1.96095,1.96095,61000000.0
2006-09-01 18:39:00,1.96083,1.96083,1.96062,1.96065,37000000.0
2006-09-01 18:40:00,1.96089,1.96098,1.96074,1.96098,52000000.0
2006-09-01 18:41:00,1.96104,1.96114,1.96092,1.96102,68000000.0
2006-09-01 18:42:00,1.9609,1.9609,1.96076,1.9609,40000000.0
2006-09-01 18:43:00,1.96093,1.96099,1.96093,1.96099,39000000.0
2006-09-01 18:44:00,1.96097,1.96097,1.96091,1.96093,33000000.0
2006-09-01 18:45:00,1.96079,1.96086,1.96058,1.96058,57000000.0
2006-09-01 18:46:00,1.96036,1.96053,1.96033,1.96053,61000000.0
2006-09-01 18:47:00,1.96064,1.96064,1.96049,1.96049,41000000.0
2006-09-01 18:48:00,1.9606,1.96064,1.96039,1.9605,26000000.0
2006-09-01 18:49:00,1.96034,1.96039,1.9601,1.9601,31000000.0
2006-09-01 18:50:00,1.96023,1.96039,1.96021,1.96039,37000000.0
2006-09-01 18:51:00,1.96037,1.96037,1.96014,1.96014,17000000.0
2006-09-01 18:52:00,1.96016,1.96034,1.96012,1.96031,33000000.0
2006-09-01 18:53:00,1.96025,1.96027,1.95998,1.96027,31000000.0
2006-09-01 18:54:00,1.96034,1.96053,1.96032,1.96053,11000000.0
2006-09-01 18:56:00,1.96053,1.96057,1.96036,1.96048,16000000.0
2006-09-01 18:57:00,1.96053,1.96082,1.96053,1.96082,15000000.0
2006-09-01 18:58:00,1.96087,1.96092,1.96079,1.96092,19000000.0
2006-09-01 18:59:00,1.96094,1.96102,1.96094,1.96102,26000000.0
2006-09-01 19:00:00,1.96101,1.96117,1.96066,1.96066,12000000.0
2006-09-01 19:01:00,1.96063,1.96073,1.96044,1.96044,18000000.0
2006-09-01 19:02:00,1.96039,1.96067,1.96033,1.96067,23000000.0
2006-09-01 19:03:00,1.96073,1.9608,1.96067,1.96075,21000000.0
2006-09-01 19:04:00,1.96054,1.96067,1.96053,1.96065,55000000.0
2006-09-01 19:05:00,1.96063,1.96063,1.96056,1.96056,42000000.0
2006-09-01 19:06:00,1.96053,1.9607,1.96044,1.96053,63000000.0
2006-09-01 19:07:00,1.9604,1.9605,1.96034,1.96034,39000000.0
2006-09-01 19:08:00,1.96018,1.96022,1.95985,1.95992,32000000.0
2006-09-01 19:09:00,1.95984,1.95984,1.95941,1.95943,56000000.0
2006-09-01 19:10:00,1.95953,1.95992,1.95953,1.95992,27000000.0
2006-09-01 19:11:00,1.95998,1.96008,1.95984,1.96006,36000000.0
2006-09-01 19:12:00,1.96016,1.96016,1.95998,1.95998,25000000.0
2006-09-01 19:13:00,1.9597,1.95971,1.95965,1.95966,23000000.0
2006-09-01 19:14:00,1.95966,1.9597,1.95956,1.9597,37000000.0
2006-09-01 19:15:00,1.95977,1.95977,1.95962,1.95966,17000000.0
2006-09-01 19:16:00,1.95965,1.9597,1.95964,1.9597,23000000.0
2006-09-01 19:17:00,1.95969,1.95976,1.95969,1.95974,17000000.0
2006-09-01 19:18:00,1.95973,1.95973,1.95912,1.95921,30000000.0
2006-09-01 19:19:00,1.9591,1.95932,1.9591,1.95921,36000000.0
2006-09-01 19:20:00,1.95917,1.95918,1.95904,1.95904,23000000.0
2006-09-01 19:21:00,1.95903,1.95917,1.95903,1.95917,21000000.0
2006-09-01 19:22:00,1.95925,1.95938,1.95913,1.95927,25000000.0
2006-09-01 19:23:00,1.95934,1.95939,1.9593,1.9593,12000000.0
2006-09-01 19:24:00,1.95942,1.95942,1.95914,1.9593,39000000.0
2006-09-01 19:25:00,1.95889,1.95907,1.95882,1.95898,49000000.0
2006-09-01 19:26:00,1.95911,1.9594,1.95911,1.9594,48000000.0
2006-09-01 19:27:00,1.95942,1.95946,1.95925,1.95925,51000000.0
2006-09-01 19:28:00,1.95933,1.95961,1.95932,1.95961,40000000.0
2006-09-01 19:30:00,1.95955,1.95959,1.95923,1.95934,32000000.0
2006-09-01 19:31:00,1.9593,1.95968,1.9593,1.9595,28000000.0
2006-09-01 19:32:00,1.9596,1.95967,1.95948,1.95961,31000000.0
2006-09-01 19:33:00,1.95959,1.95965,1.95956,1.95959,14000000.0
2006-09-01 19:34:00,1.95955,1.95965,1.95934,1.95952,49000000.0
2006-09-01 19:35:00,1.95953,1.9596,1.95946,1.9596,28000000.0
2006-09-01 19:36:00,1.95955,1.9596,1.95951,1.95959,16000000.0
2006-09-01 19:37:00,1.95955,1.9596,1.95943,1.95954,26000000.0
2006-09-01 19:38:00,1.95941,1.95942,1.95929,1.95938,8000000.0
2006-09-01 19:39:00,1.95942,1.95942,1.95921,1.9593,13000000.0
2006-09-01 19:40:00,1.95917,1.95964,1.95917,1.95951,16000000.0
2006-09-01 19:41:00,1.95957,1.95957,1.95935,1.95935,17000000.0
2006-09-01 19:42:00,1.9593,1.95943,1.95926,1.95936,19000000.0
2006-09-01 19:43:00,1.95933,1.9597,1.95933,1.9597,21000000.0
2006-09-01 19:44:00,1.95993,1.96,1.95987,1.95991,21000000.0
2006-09-01 19:45:00,1.95989,1.95992,1.95964,1.95975,33000000.0
2006-09-01 19:46:00,1.95969,1.95995,1.95968,1.95975,18000000.0
2006-09-01 19:47:00,1.95973,1.9599,1.95973,1.95984,22000000.0
2006-09-01 19:48:00,1.95988,1.95996,1.9598,1.95982,18000000.0
2006-09-01 19:49:00,1.95983,1.95992,1.95981,1.95986,27000000.0
2006-09-01 19:50:00,1.95992,1.95997,1.95989,1.95994,23000000.0
2006-09-01 19:51:00,1.95987,1.96001,1.95803,1.96001,7000000.0
2006-09-01 19:52:00,1.96,1.96009,1.96,1.96008,15000000.0
2006-09-01 19:53:00,1.96001,1.96009,1.96001,1.96003,21000000.0
2006-09-01 19:55:00,1.96008,1.96014,1.95987,1.96011,30000000.0
2006-09-01 19:58:00,1.96036,1.96043,1.96034,1.96043,13000000.0
2006-09-01 19:59:00,1.96034,1.96034,1.96004,1.96006,31000000.0
2006-09-01 20:00:00,1.95995,1.95998,1.95983,1.95991,23000000.0
2006-09-01 20:01:00,1.95993,1.96001,1.95982,1.95982,13000000.0
2006-09-01 20:02:00,1.95934,1.95967,1.95934,1.9596,20000000.0
2006-09-01 20:03:00,1.95965,1.95978,1.95964,1.95974,18000000.0
2006-09-01 20:04:00,1.95971,1.95989,1.95966,1.95986,27000000.0
2006-09-01 20:05:00,1.95954,1.95954,1.95933,1.95933,23000000.0
2006-09-01 20:06:00,1.95921,1.95924,1.95899,1.95899,13000000.0
2006-09-01 20:07:00,1.95896,1.95905,1.95876,1.95876,29000000.0
2006-09-01 20:09:00,1.95894,1.95903,1.95881,1.95903,17000000.0
2006-09-01 20:10:00,1.95908,1.95921,1.95886,1.95921,8000000.0
2006-09-01 20:14:00,1.95914,1.95928,1.95906,1.95928,15000000.0
2006-09-01 20:15:00,1.95934,1.95937,1.95925,1.95931,10000000.0
2006-09-01 20:16:00,1.95926,1.95936,1.9592,1.95929,22000000.0
2006-09-01 20:17:00,1.9593,1.95958,1.95905,1.9594,7000000.0
2006-09-01 20:18:00,1.95953,1.95953,1.9592,1.95924,24000000.0
2006-09-01 20:19:00,1.95927,1.95931,1.95909,1.95909,9000000.0
2006-09-01 20:20:00,1.95912,1.95937,1.95912,1.95937,14000000.0
2006-09-01 20:22:00,1.95943,1.95945,1.95934,1.95936,12000000.0
2006-09-01 20:23:00,1.95931,1.95942,1.95931,1.95942,8000000.0
2006-09-01 20:24:00,1.95934,1.95957,1.9593,1.95942,15000000.0
2006-09-01 20:25:00,1.9594,1.95952,1.95927,1.95928,16000000.0
2006-09-01 20:26:00,1.95926,1.95931,1.95904,1.95921,22000000.0
2006-09-01 20:27:00,1.9593,1.95955,1.9593,1.95955,11000000.0
2006-09-01 20:28:00,1.95957,1.95977,1.95957,1.95966,7000000.0
2006-09-01 20:29:00,1.95959,1.95988,1.95959,1.95982,20000000.0
2006-09-01 20:31:00,1.95988,1.95988,1.9593,1.9593,4000000.0
2006-09-01 20:32:00,1.95898,1.95906,1.9589,1.95906,20000000.0
2006-09-01 20:33:00,1.95911,1.95914,1.95895,1.95912,14000000.0
2006-09-01 20:35:00,1.95902,1.95908,1.95893,1.95894,23000000.0
2006-09-01 20:36:00,1.95899,1.9591,1.95898,1.9591,11000000.0
2006-09-01 20:37:00,1.95908,1.95911,1.95899,1.95911,7000000.0
2006-09-01 20:38:00,1.95919,1.95925,1.95913,1.95925,10000000.0
2006-09-01 20:39:00,1.9592,1.9597,1.9592,1.9597,9000000.0
2006-09-01 20:40:00,1.95982,1.95982,1.95923,1.95923,8000000.0
2006-09-01 20:41:00,1.95922,1.95922,1.959,1.95922,8000000.0
2006-09-01 20:42:00,1.95957,1.9598,1.95957,1.95959,15000000.0
2006-09-01 20:43:00,1.95899,1.95903,1.95898,1.95903,12000000.0
2006-09-01 20:45:00,1.95908,1.95909,1.95891,1.95905,12000000.0
2006-09-01 20:46:00,1.95912,1.95917,1.95904,1.95906,9000000.0
2006-09-01 20:47:00,1.95902,1.95915,1.95898,1.95915,11000000.0
2006-09-01 20:49:00,1.95923,1.95923,1.95914,1.95917,18000000.0
2006-09-01 20:50:00,1.95906,1.95928,1.95906,1.95928,7000000.0
2006-09-01 20:51:00,1.9593,1.9593,1.95912,1.95917,18000000.0
2006-09-01 20:52:00,1.95912,1.95923,1.95912,1.95923,15000000.0
2006-09-01 20:53:00,1.9594,1.95954,1.9594,1.95954,8000000.0
2006-09-01 20:54:00,1.9595,1.95965,1.9595,1.95965,10000000.0
2006-09-01 20:56:00,1.95972,1.95975,1.95969,1.95975,8000000.0
2006-09-01 20:57:00,1.95969,1.95977,1.95966,1.95966,18000000.0
2006-09-01 20:58:00,1.95965,1.95972,1.95965,1.95969,14000000.0
2006-09-01 21:00:00,1.95965,1.95965,1.95952,1.95954,7000000.0
2006-09-01 21:01:00,1.95955,1.95961,1.95952,1.95959,16000000.0
2006-09-01 21:02:00,1.95944,1.95961,1.95942,1.95961,8000000.0
2006-09-01 21:03:00,1.95952,1.95966,1.95952,1.95957,13000000.0
2006-09-01 21:04:00,1.95965,1.95968,1.95957,1.95968,8000000.0
2006-09-01 21:05:00,1.95968,1.95968,1.95952,1.95954,11000000.0
2006-09-01 21:06:00,1.9596,1.95966,1.95956,1.9596,8000000.0
2006-09-01 21:08:00,1.95955,1.95955,1.95942,1.95942,11000000.0
2006-09-01 21:09:00,1.95941,1.95955,1.95941,1.95955,9000000.0
2006-09-01 21:12:00,1.95943,1.95943,1.95748,1.95936,10000000.0
2006-09-01 21:13:00,1.9594,1.95944,1.95935,1.95935,8000000.0
2006-09-01 21:14:00,1.95934,1.95934,1.95927,1.95931,7000000.0
2006-09-01 21:15:00,1.95927,1.95936,1.95927,1.95928,11000000.0
2006-09-01 21:16:00,1.95934,1.95938,1.95929,1.95929,9000000.0
2006-09-01 21:17:00,1.95931,1.95938,1.95921,1.95936,7000000.0
2006-09-01 21:18:00,1.9593,1.95946,1.9593,1.95941,7000000.0
2006-09-01 21:19:00,1.95931,1.95942,1.95922,1.95926,8000000.0
2006-09-01 21:20:00,1.95943,1.95945,1.95935,1.95945,12000000.0
2006-09-01 21:21:00,1.9593,1.95934,1.95913,1.95925,8000000.0
2006-09-01 21:22:00,1.9592,1.9593,1.9592,1.9593,7000000.0
2006-09-01 21:23:00,1.95919,1.95924,1.95891,1.95891,10000000.0
2006-09-01 21:25:00,1.9589,1.95892,1.95877,1.95888,6000000.0
2006-09-01 21:26:00,1.95889,1.95889,1.9587,1.9587,5000000.0
2006-09-01 21:27:00,1.9588,1.95892,1.9588,1.95892,6000000.0
2006-09-01 21:28:00,1.95895,1.95899,1.95887,1.95899,20000000.0
2006-09-01 21:29:00,1.95897,1.95897,1.95874,1.95889,8000000.0
2006-09-01 21:30:00,1.95881,1.95892,1.95876,1.95892,9000000.0
2006-09-01 21:31:00,1.95881,1.95889,1.95868,1.95889,8000000.0
2006-09-01 21:32:00,1.95888,1.95888,1.95867,1.95874,7000000.0
2006-09-01 21:33:00,1.95885,1.95888,1.95878,1.95884,6000000.0
2006-09-01 21:34:00,1.95874,1.95887,1.95874,1.95885,10000000.0
2006-09-01 21:35:00,1.95883,1.95883,1.95868,1.95872,11000000.0
2006-09-01 21:38:00,1.95875,1.95886,1.95856,1.95858,26000000.0
2006-09-01 21:40:00,1.95885,1.95898,1.95882,1.95895,12000000.0
2006-09-01 21:43:00,1.95889,1.95894,1.9588,1.95888,11000000.0
2006-09-01 21:44:00,1.95879,1.9588,1.95864,1.9588,18000000.0
2006-09-01 21:48:00,1.95892,1.95932,1.95892,1.95932,7000000.0
2006-09-01 21:49:00,1.95925,1.95925,1.95919,1.95921,8000000.0
2006-09-01 21:50:00,1.95925,1.95925,1.95916,1.95917,10000000.0
2006-09-01 21:53:00,1.95923,1.95951,1.95923,1.95935,8000000.0
2006-09-01 21:54:00,1.95952,1.95952,1.95942,1.95942,9000000.0
2006-09-01 21:55:00,1.9593,1.9593,1.95917,1.9592,11000000.0
2006-09-01 21:56:00,1.95917,1.95927,1.95917,1.95927,6000000.0
2006-09-01 21:57:00,1.9593,1.95946,1.9593,1.95937,13000000.0
2006-09-01 21:58:00,1.95939,1.95954,1.95929,1.95954,6000000.0
2006-09-01 21:59:00,1.95946,1.9595,1.95936,1.95936,25000000.0
2006-09-01 22:00:00,1.95953,1.95961,1.95947,1.9595,12000000.0
2006-09-01 22:01:00,1.95957,1.95957,1.95945,1.95953,6000000.0
2006-09-01 22:02:00,1.95935,1.9594,1.95934,1.95934,11000000.0
2006-09-01 22:03:00,1.95937,1.95952,1.95937,1.95945,9000000.0
2006-09-01 22:04:00,1.9595,1.95955,1.95927,1.95927,11000000.0
2006-09-01 22:06:00,1.95934,1.95952,1.95926,1.95952,8000000.0
2006-09-01 22:08:00,1.95955,1.9596,1.9594,1.9594,6000000.0
2006-09-01 22:09:00,1.95917,1.95925,1.95917,1.95925,13000000.0
2006-09-01 22:10:00,1.95939,1.95945,1.9593,1.95933,9000000.0
2006-09-01 22:11:00,1.95956,1.95981,1.95956,1.95981,8000000.0
2006-09-01 22:13:00,1.95974,1.9598,1.95974,1.9598,10000000.0
2006-09-01 22:14:00,1.95969,1.95971,1.95967,1.9597,13000000.0
2006-09-01 22:15:00,1.95965,1.95977,1.95965,1.95974,7000000.0
2006-09-01 22:16:00,1.95955,1.95974,1.95955,1.95968,8000000.0
2006-09-01 22:17:00,1.95947,1.95949,1.95943,1.95944,16000000.0
2006-09-01 22:18:00,1.95957,1.95958,1.95946,1.95958,5000000.0
2006-09-01 22:19:00,1.9596,1.9596,1.95945,1.9595,6000000.0
2006-09-01 22:20:00,1.95944,1.95962,1.95912,1.95958,7000000.0
2006-09-01 22:21:00,1.95939,1.95939,1.95928,1.95928,11000000.0
2006-09-01 22:22:00,1.95929,1.9594,1.95927,1.9594,8000000.0
2006-09-01 22:23:00,1.95932,1.95934,1.95923,1.95929,15000000.0
2006-09-01 22:24:00,1.95921,1.95943,1.95921,1.95937,10000000.0
2006-09-01 22:25:00,1.95948,1.95981,1.95948,1.95981,5000000.0
2006-09-01 22:26:00,1.96014,1.96016,1.95979,1.9601,10000000.0
2006-09-01 22:27:00,1.96021,1.96046,1.96021,1.96046,10000000.0
2006-09-01 22:28:00,1.96038,1.96038,1.96002,1.96002,8000000.0
2006-09-01 22:29:00,1.95973,1.95982,1.95973,1.95982,7000000.0
2006-09-01 22:30:00,1.96,1.96,1.95992,1.95994,5000000.0
2006-09-01 22:31:00,1.9599,1.95998,1.95975,1.95975,7000000.0
2006-09-01 22:32:00,1.95978,1.95988,1.95965,1.95975,7000000.0
2006-09-01 22:33:00,1.95985,1.95997,1.95983,1.95983,6000000.0
2006-09-01 22:34:00,1.95975,1.95984,1.95956,1.95972,47000000.0
2006-09-01 22:35:00,1.95972,1.95972,1.95944,1.95956,8000000.0
2006-09-01 22:37:00,1.95943,1.95949,1.95939,1.95949,28000000.0
2006-09-01 22:45:00,1.95947,1.95948,1.95937,1.95937,12000000.0
2006-09-01 22:48:00,1.95936,1.95969,1.95936,1.95962,11000000.0
2006-09-01 22:49:00,1.95976,1.95976,1.95963,1.95963,12000000.0
2006-09-01 22:50:00,1.95965,1.95967,1.95957,1.95957,16000000.0
2006-09-01 22:51:00,1.95986,1.96,1.95973,1.95991,7000000.0
2006-09-01 22:52:00,1.95983,1.95987,1.95976,1.95987,5000000.0
2006-09-01 22:53:00,1.95977,1.95979,1.95964,1.95969,8000000.0
2006-09-01 22:54:00,1.95988,1.95988,1.95968,1.95968,7000000.0
2006-09-01 22:55:00,1.95947,1.95947,1.95911,1.95911,8000000.0
2006-09-01 22:56:00,1.95915,1.95948,1.95915,1.95948,8000000.0
2006-09-01 22:57:00,1.95958,1.95983,1.95946,1.95972,10000000.0
2006-09-01 22:58:00,1.9599,1.9599,1.95943,1.95943,7000000.0
2006-09-03 23:27:00,1.95967,1.96027,1.95967,1.96027,5000000.0
2006-09-03 23:28:00,1.96025,1.96029,1.96011,1.96029,7000000.0
2006-09-03 23:29:00,1.96032,1.96032,1.96024,1.96024,25000000.0
2006-09-03 23:30:00,1.9603,1.96048,1.96028,1.96046,7000000.0
2006-09-03 23:31:00,1.96028,1.96045,1.96028,1.96045,14000000.0
2006-09-03 23:32:00,1.96048,1.96054,1.96035,1.96039,9000000.0
2006-09-03 23:35:00,1.96052,1.96063,1.96052,1.9606,12000000.0
2006-09-03 23:36:00,1.96065,1.9607,1.96047,1.96056,9000000.0
2006-09-03 23:37:00,1.96032,1.96051,1.96032,1.96041,8000000.0
2006-09-03 23:38:00,1.96034,1.96046,1.96031,1.96046,8000000.0
2006-09-03 23:43:00,1.96042,1.96043,1.96034,1.96041,7000000.0
2006-09-03 23:44:00,1.96032,1.96052,1.96032,1.96044,8000000.0
2006-09-03 23:51:00,1.96039,1.96053,1.96034,1.96044,7000000.0
2006-09-03 23:52:00,1.96048,1.96048,1.96033,1.96033,7000000.0
2006-09-03 23:53:00,1.96031,1.96049,1.96023,1.96023,10000000.0
2006-09-03 23:54:00,1.96,1.96045,1.96,1.96014,7000000.0
2006-09-03 23:55:00,1.96021,1.96034,1.9601,1.96034,9000000.0
2006-09-03 23:56:00,1.96024,1.9605,1.9602,1.96025,12000000.0
2006-09-03 23:58:00,1.96026,1.96039,1.96017,1.96017,8000000.0
2006-09-04 00:01:00,1.96055,1.96057,1.9604,1.9605,8000000.0
2006-09-04 00:02:00,1.96026,1.96026,1.95979,1.95984,9000000.0
2006-09-04 00:03:00,1.96041,1.96057,1.96041,1.96057,5000000.0
2006-09-04 00:07:00,1.96055,1.96071,1.96039,1.96071,9000000.0
2006-09-04 00:10:00,1.96053,1.96061,1.96048,1.96055,23000000.0
2006-09-04 00:12:00,1.9608,1.9608,1.96049,1.96056,9000000.0
2006-09-04 00:14:00,1.96064,1.96078,1.96064,1.96077,7000000.0
2006-09-04 00:15:00,1.96067,1.96067,1.96015,1.96034,10000000.0
2006-09-04 00:16:00,1.96015,1.96021,1.96014,1.96021,9000000.0
2006-09-04 00:17:00,1.96016,1.96034,1.96016,1.9603,7000000.0
2006-09-04 00:18:00,1.96015,1.96018,1.9601,1.9601,8000000.0
2006-09-04 00:19:00,1.96025,1.96025,1.96002,1.96015,11000000.0
2006-09-04 00:20:00,1.96013,1.96025,1.96011,1.96025,9000000.0
2006-09-04 00:21:00,1.96029,1.96029,1.96003,1.96028,8000000.0
2006-09-04 00:22:00,1.96024,1.96024,1.96007,1.96017,6000000.0
2006-09-04 00:23:00,1.96013,1.96014,1.95998,1.96004,7000000.0
2006-09-04 00:27:00,1.95976,1.95976,1.95962,1.95962,10000000.0
2006-09-04 00:30:00,1.95981,1.96017,1.95979,1.96017,7000000.0
2006-09-04 00:31:00,1.96039,1.96039,1.96019,1.96019,7000000.0
2006-09-04 00:32:00,1.96006,1.9602,1.95995,1.9602,7000000.0
2006-09-04 00:33:00,1.96028,1.96028,1.96009,1.96015,7000000.0
2006-09-04 00:34:00,1.96008,1.96019,1.96001,1.96008,7000000.0
2006-09-04 00:35:00,1.96,1.96011,1.95998,1.96011,6000000.0
2006-09-04 00:36:00,1.96016,1.96018,1.96006,1.96015,9000000.0
2006-09-04 00:37:00,1.9601,1.96026,1.9601,1.96026,6000000.0
2006-09-04 00:39:00,1.96027,1.96031,1.96014,1.96024,10000000.0
2006-09-04 00:40:00,1.96009,1.9604,1.96009,1.9604,7000000.0
2006-09-04 00:42:00,1.96043,1.96057,1.96038,1.96057,8000000.0
2006-09-04 00:44:00,1.96064,1.96074,1.96018,1.96064,11000000.0
2006-09-04 00:45:00,1.96048,1.96066,1.96041,1.96066,7000000.0
2006-09-04 00:46:00,1.96071,1.96077,1.96064,1.96072,10000000.0
2006-09-04 00:47:00,1.96064,1.96079,1.9606,1.96075,7000000.0
2006-09-04 00:48:00,1.96074,1.96074,1.96049,1.96067,8000000.0
2006-09-04 00:50:00,1.96065,1.96086,1.96064,1.96081,10000000.0
2006-09-04 00:51:00,1.96084,1.96084,1.96062,1.96064,5000000.0
2006-09-04 00:52:00,1.96069,1.96082,1.96056,1.96056,7000000.0
2006-09-04 00:53:00,1.96062,1.9608,1.9606,1.96072,11000000.0
2006-09-04 00:54:00,1.96075,1.96092,1.9607,1.96085,10000000.0
2006-09-04 00:55:00,1.96085,1.96085,1.96065,1.96078,7000000.0
2006-09-04 00:56:00,1.96083,1.96088,1.96069,1.96088,6000000.0
2006-09-04 00:58:00,1.9609,1.9609,1.96084,1.9609,10000000.0
2006-09-04 00:59:00,1.96096,1.96119,1.96096,1.96119,7000000.0
2006-09-04 01:00:00,1.96132,1.96148,1.9613,1.96138,19000000.0
2006-09-04 01:01:00,1.96152,1.96162,1.96137,1.96143,12000000.0
2006-09-04 01:02:00,1.96135,1.96164,1.9613,1.9616,8000000.0
2006-09-04 01:03:00,1.9619,1.96217,1.96184,1.96185,7000000.0
2006-09-04 01:04:00,1.96194,1.96223,1.96194,1.96196,8000000.0
2006-09-04 01:05:00,1.96199,1.96199,1.96187,1.96199,7000000.0
2006-09-04 01:06:00,1.96206,1.96207,1.96192,1.96207,8000000.0
2006-09-04 01:07:00,1.96196,1.96196,1.96176,1.96176,11000000.0
2006-09-04 01:08:00,1.96174,1.96181,1.96158,1.96168,10000000.0
2006-09-04 01:09:00,1.96187,1.96198,1.96173,1.96194,8000000.0
2006-09-04 01:10:00,1.96195,1.96199,1.96167,1.96184,10000000.0
2006-09-04 01:11:00,1.96171,1.96171,1.9615,1.96151,11000000.0
2006-09-04 01:13:00,1.96147,1.96147,1.96135,1.96141,8000000.0
2006-09-04 01:15:00,1.96146,1.96149,1.96133,1.96142,10000000.0
2006-09-04 01:17:00,1.96137,1.96158,1.96123,1.96123,11000000.0
2006-09-04 01:23:00,1.96151,1.96151,1.9613,1.96138,8000000.0
2006-09-04 01:24:00,1.96136,1.9614,1.96126,1.96136,7000000.0
2006-09-04 01:25:00,1.96129,1.96136,1.96122,1.96136,8000000.0
2006-09-04 01:26:00,1.96137,1.96149,1.96137,1.96147,14000000.0
2006-09-04 01:27:00,1.96151,1.96151,1.96145,1.96151,15000000.0
2006-09-04 01:28:00,1.96146,1.96178,1.96143,1.96178,9000000.0
2006-09-04 01:29:00,1.96136,1.96177,1.96136,1.96175,10000000.0
2006-09-04 01:30:00,1.96197,1.96214,1.96196,1.96214,10000000.0
2006-09-04 01:31:00,1.96229,1.96229,1.96187,1.96192,7000000.0
2006-09-04 01:32:00,1.96197,1.96197,1.9618,1.96188,18000000.0
2006-09-04 01:33:00,1.96192,1.96198,1.96187,1.96198,6000000.0
2006-09-04 01:34:00,1.96215,1.96223,1.96214,1.96217,16000000.0
2006-09-04 01:35:00,1.96219,1.96232,1.96214,1.96224,8000000.0
2006-09-04 01:39:00,1.96237,1.9625,1.96237,1.9625,12000000.0
2006-09-04 01:40:00,1.9625,1.9625,1.96235,1.96235,7000000.0
2006-09-04 01:41:00,1.96229,1.96231,1.96219,1.96227,11000000.0
2006-09-04 01:42:00,1.96223,1.96225,1.9622,1.96224,7000000.0
2006-09-04 01:43:00,1.96239,1.96243,1.96219,1.96239,8000000.0
2006-09-04 01:44:00,1.9624,1.96242,1.96234,1.96234,7000000.0
2006-09-04 01:45:00,1.96235,1.96244,1.96231,1.96244,7000000.0
2006-09-04 01:46:00,1.96226,1.96226,1.96205,1.96208,7000000.0
2006-09-04 01:47:00,1.96207,1.9621,1.96198,1.96201,14000000.0
2006-09-04 01:48:00,1.96207,1.96207,1.9619,1.96207,7000000.0
2006-09-04 01:50:00,1.96185,1.96185,1.96171,1.96171,10000000.0
2006-09-04 01:51:00,1.96183,1.96198,1.96183,1.96192,16000000.0
2006-09-04 01:52:00,1.9617,1.9617,1.96162,1.96168,13000000.0
2006-09-04 01:53:00,1.96179,1.96187,1.96179,1.96183,7000000.0
2006-09-04 01:55:00,1.96169,1.96197,1.96169,1.96185,11000000.0
2006-09-04 01:56:00,1.962,1.96223,1.962,1.96223,17000000.0
2006-09-04 01:57:00,1.96221,1.96223,1.96211,1.96213,13000000.0
2006-09-04 01:58:00,1.96203,1.96207,1.96193,1.96193,10000000.0
2006-09-04 01:59:00,1.96197,1.96205,1.9619,1.96205,7000000.0
2006-09-04 02:00:00,1.9621,1.96211,1.96199,1.96205,10000000.0
2006-09-04 02:01:00,1.96183,1.9619,1.96168,1.96184,8000000.0
2006-09-04 02:02:00,1.96194,1.96194,1.96172,1.96194,7000000.0
2006-09-04 02:03:00,1.96161,1.96179,1.95953,1.96179,10000000.0
2006-09-04 02:04:00,1.96196,1.96198,1.96184,1.96191,7000000.0
2006-09-04 02:05:00,1.96177,1.96193,1.96172,1.96184,10000000.0
2006-09-04 02:06:00,1.96172,1.96178,1.96156,1.96156,10000000.0
2006-09-04 02:07:00,1.96159,1.9617,1.96151,1.96157,8000000.0
2006-09-04 02:08:00,1.96153,1.96153,1.96137,1.96148,8000000.0
2006-09-04 02:09:00,1.96125,1.96165,1.96125,1.96161,7000000.0
2006-09-04 02:10:00,1.96154,1.96155,1.96129,1.96129,9000000.0
2006-09-04 02:12:00,1.9614,1.9617,1.96138,1.9617,8000000.0
2006-09-04 02:14:00,1.96147,1.96152,1.96131,1.96147,9000000.0
2006-09-04 02:15:00,1.96134,1.96148,1.96132,1.96144,8000000.0
2006-09-04 02:16:00,1.96139,1.96139,1.96127,1.96128,8000000.0
2006-09-04 02:17:00,1.96128,1.96136,1.96121,1.96136,6000000.0
2006-09-04 02:18:00,1.96105,1.96135,1.96105,1.96135,7000000.0
2006-09-04 02:21:00,1.96131,1.96131,1.96116,1.9612,7000000.0
2006-09-04 02:22:00,1.96137,1.96173,1.96137,1.9617,8000000.0
2006-09-04 02:23:00,1.96171,1.96181,1.96171,1.96181,10000000.0
2006-09-04 02:24:00,1.96179,1.96179,1.96169,1.96177,11000000.0
2006-09-04 02:25:00,1.96175,1.96177,1.96165,1.96167,11000000.0
2006-09-04 02:26:00,1.96179,1.96182,1.96172,1.96179,8000000.0
2006-09-04 02:27:00,1.96177,1.9618,1.96164,1.96169,9000000.0
2006-09-04 02:28:00,1.96182,1.96188,1.96172,1.96188,10000000.0
2006-09-04 02:29:00,1.9618,1.96193,1.96164,1.96193,7000000.0
2006-09-04 02:30:00,1.96192,1.96192,1.96183,1.96183,5000000.0
2006-09-04 02:31:00,1.96184,1.96191,1.96183,1.96187,8000000.0
2006-09-04 02:32:00,1.96184,1.96188,1.96167,1.96167,8000000.0
2006-09-04 02:34:00,1.96175,1.96193,1.96174,1.96193,7000000.0
2006-09-04 02:35:00,1.96169,1.96178,1.96163,1.96178,11000000.0
2006-09-04 02:36:00,1.96167,1.96192,1.96167,1.96182,7000000.0
2006-09-04 02:37:00,1.96194,1.96194,1.96174,1.96184,7000000.0
2006-09-04 02:39:00,1.96173,1.96186,1.96173,1.96184,8000000.0
2006-09-04 02:40:00,1.96192,1.96196,1.96187,1.96187,7000000.0
2006-09-04 02:41:00,1.96203,1.9621,1.96197,1.96202,8000000.0
2006-09-04 02:42:00,1.96219,1.96223,1.96218,1.96218,4000000.0
2006-09-04 02:43:00,1.96228,1.96228,1.96217,1.96228,9000000.0
2006-09-04 02:45:00,1.9621,1.9621,1.96177,1.96207,8000000.0
2006-09-04 02:47:00,1.96207,1.96216,1.962,1.96216,9000000.0
2006-09-04 02:48:00,1.96221,1.96228,1.96218,1.96228,8000000.0
2006-09-04 02:50:00,1.96228,1.96228,1.96208,1.96227,7000000.0
2006-09-04 02:52:00,1.96242,1.96256,1.9623,1.9625,6000000.0
2006-09-04 02:53:00,1.96221,1.96225,1.96217,1.96217,8000000.0
2006-09-04 02:54:00,1.9621,1.9621,1.96197,1.96203,8000000.0
2006-09-04 02:55:00,1.96196,1.96208,1.96179,1.96188,8000000.0
2006-09-04 02:56:00,1.96211,1.96211,1.96199,1.96199,7000000.0
2006-09-04 02:57:00,1.96199,1.96203,1.96175,1.96203,8000000.0
2006-09-04 02:58:00,1.96204,1.96215,1.96204,1.96207,6000000.0
2006-09-04 02:59:00,1.96202,1.96202,1.96187,1.96197,9000000.0
2006-09-04 03:01:00,1.96204,1.96219,1.96204,1.96212,8000000.0
2006-09-04 03:02:00,1.96225,1.96225,1.96196,1.96215,11000000.0
2006-09-04 03:03:00,1.96237,1.96242,1.96233,1.96233,7000000.0
2006-09-04 03:05:00,1.9624,1.96253,1.96239,1.96252,8000000.0
2006-09-04 03:06:00,1.96245,1.96245,1.96224,1.96229,8000000.0
2006-09-04 03:07:00,1.96226,1.96239,1.96223,1.96239,8000000.0
2006-09-04 03:08:00,1.96244,1.96248,1.96241,1.96243,5000000.0
2006-09-04 03:09:00,1.9625,1.96258,1.96249,1.96258,8000000.0
2006-09-04 03:10:00,1.96253,1.96262,1.96249,1.96249,7000000.0
2006-09-04 03:11:00,1.9626,1.96277,1.96251,1.96277,10000000.0
2006-09-04 03:12:00,1.96272,1.96272,1.96258,1.96267,7000000.0
2006-09-04 03:13:00,1.96297,1.96317,1.96292,1.96302,11000000.0
2006-09-04 03:14:00,1.96313,1.96324,1.96313,1.96315,11000000.0
2006-09-04 03:15:00,1.96324,1.96324,1.96296,1.96296,7000000.0
2006-09-04 03:16:00,1.96306,1.96326,1.96292,1.96324,7000000.0
2006-09-04 03:17:00,1.9633,1.96345,1.96289,1.96345,11000000.0
2006-09-04 03:18:00,1.96332,1.96353,1.96331,1.96353,10000000.0
2006-09-04 03:19:00,1.96355,1.96363,1.96352,1.96361,6000000.0
2006-09-04 03:20:00,1.9636,1.9636,1.9634,1.9634,7000000.0
2006-09-04 03:21:00,1.96333,1.96337,1.96298,1.96327,7000000.0
2006-09-04 03:22:00,1.96333,1.96344,1.96326,1.96342,7000000.0
2006-09-04 03:23:00,1.96337,1.96342,1.96315,1.96341,7000000.0
2006-09-04 03:24:00,1.96337,1.96337,1.96147,1.96317,8000000.0
2006-09-04 03:27:00,1.96313,1.96317,1.96303,1.96311,8000000.0
2006-09-04 03:28:00,1.96303,1.96305,1.96285,1.96303,10000000.0
2006-09-04 03:29:00,1.96294,1.96294,1.9625,1.96266,11000000.0
2006-09-04 03:30:00,1.96265,1.96265,1.96253,1.96259,7000000.0
2006-09-04 03:31:00,1.96244,1.96256,1.96244,1.96248,9000000.0
2006-09-04 03:32:00,1.96239,1.96253,1.96239,1.96247,6000000.0
2006-09-04 03:33:00,1.96235,1.96249,1.96228,1.96249,7000000.0
2006-09-04 03:34:00,1.96245,1.96245,1.96232,1.96245,8000000.0
2006-09-04 03:35:00,1.96229,1.96248,1.96228,1.96236,10000000.0
2006-09-04 03:36:00,1.96238,1.96243,1.96238,1.96243,5000000.0
2006-09-04 03:37:00,1.9624,1.96244,1.96235,1.96241,9000000.0
2006-09-04 03:38:00,1.96242,1.96243,1.96229,1.96243,7000000.0
2006-09-04 03:39:00,1.96232,1.9624,1.96225,1.96225,8000000.0
2006-09-04 03:40:00,1.96232,1.9624,1.96227,1.96237,8000000.0
2006-09-04 03:41:00,1.96233,1.96234,1.96215,1.96234,10000000.0
2006-09-04 03:42:00,1.96223,1.96236,1.96223,1.96235,10000000.0
2006-09-04 03:43:00,1.9624,1.9624,1.96223,1.96228,8000000.0
2006-09-04 03:45:00,1.96242,1.96242,1.96224,1.96242,8000000.0
2006-09-04 03:46:00,1.9624,1.9624,1.9623,1.96233,7000000.0
2006-09-04 03:47:00,1.9624,1.96243,1.96224,1.96224,7000000.0
2006-09-04 03:48:00,1.96238,1.96246,1.96238,1.9624,6000000.0
2006-09-04 03:51:00,1.96242,1.96242,1.96223,1.96227,9000000.0
2006-09-04 03:52:00,1.96227,1.96239,1.96219,1.96239,8000000.0
2006-09-04 03:53:00,1.96238,1.96238,1.96215,1.96219,10000000.0
2006-09-04 03:56:00,1.9622,1.96226,1.96207,1.96226,7000000.0
2006-09-04 03:58:00,1.96211,1.96221,1.96036,1.96216,7000000.0
2006-09-04 04:00:00,1.96228,1.96228,1.96201,1.96218,6000000.0
2006-09-04 04:01:00,1.96225,1.96228,1.96212,1.96228,7000000.0
2006-09-04 04:03:00,1.9622,1.96227,1.96208,1.96221,8000000.0
2006-09-04 04:04:00,1.96239,1.96259,1.96238,1.96238,8000000.0
2006-09-04 04:05:00,1.96258,1.96267,1.96242,1.96257,8000000.0
2006-09-04 04:06:00,1.96246,1.96257,1.9624,1.96255,9000000.0
2006-09-04 04:07:00,1.96252,1.96255,1.96233,1.96244,11000000.0
2006-09-04 04:11:00,1.96234,1.96257,1.96234,1.96257,7000000.0
2006-09-04 04:14:00,1.96254,1.96261,1.96243,1.96243,7000000.0
2006-09-04 04:19:00,1.96257,1.96257,1.9623,1.96242,8000000.0
2006-09-04 04:20:00,1.96232,1.96249,1.96216,1.96249,10000000.0
2006-09-04 04:21:00,1.96249,1.96249,1.96224,1.96226,8000000.0
2006-09-04 04:23:00,1.96241,1.96241,1.96225,1.96233,7000000.0
2006-09-04 04:24:00,1.96244,1.96254,1.96244,1.96249,9000000.0
2006-09-04 04:25:00,1.96237,1.96237,1.96209,1.96216,7000000.0
2006-09-04 04:26:00,1.96216,1.96234,1.96216,1.9623,7000000.0
2006-09-04 04:31:00,1.96242,1.96242,1.96226,1.96236,10000000.0
2006-09-04 04:34:00,1.96232,1.96237,1.96223,1.96227,7000000.0
2006-09-04 04:49:00,1.96224,1.96227,1.962,1.96227,11000000.0
2006-09-04 04:53:00,1.96217,1.96252,1.96203,1.96203,9000000.0
2006-09-04 04:54:00,1.96237,1.9624,1.96222,1.9624,7000000.0
2006-09-04 04:55:00,1.96241,1.96256,1.96239,1.96255,8000000.0
2006-09-04 04:56:00,1.96267,1.96285,1.96267,1.96277,7000000.0
2006-09-04 04:57:00,1.96276,1.96293,1.96276,1.96288,8000000.0
2006-09-04 04:58:00,1.96311,1.9632,1.9631,1.96316,8000000.0
2006-09-04 04:59:00,1.96319,1.96319,1.96306,1.96319,8000000.0
2006-09-04 05:02:00,1.96339,1.96349,1.96325,1.96349,7000000.0
2006-09-04 05:04:00,1.9633,1.9635,1.9633,1.96337,7000000.0
2006-09-04 05:05:00,1.96319,1.96334,1.96316,1.96325,8000000.0
2006-09-04 05:06:00,1.96304,1.96315,1.96301,1.96306,8000000.0
2006-09-04 05:07:00,1.96315,1.96319,1.96296,1.96319,8000000.0
2006-09-04 05:09:00,1.96318,1.96318,1.96297,1.96306,7000000.0
2006-09-04 05:10:00,1.96306,1.96317,1.96298,1.96309,7000000.0
2006-09-04 05:15:00,1.96315,1.96338,1.96314,1.96319,11000000.0
2006-09-04 05:19:00,1.96334,1.96334,1.96313,1.96324,7000000.0
2006-09-04 05:23:00,1.96325,1.96335,1.96325,1.96329,10000000.0
2006-09-04 05:28:00,1.96329,1.96333,1.9632,1.9632,9000000.0
2006-09-04 05:31:00,1.96331,1.96335,1.96314,1.96331,8000000.0
2006-09-04 05:32:00,1.9633,1.9633,1.96306,1.9632,8000000.0
2006-09-04 05:33:00,1.96303,1.96328,1.96303,1.96306,9000000.0
2006-09-04 05:34:00,1.96319,1.96319,1.9631,1.96317,5000000.0
2006-09-04 05:36:00,1.96303,1.96324,1.96303,1.96318,11000000.0
2006-09-04 05:37:00,1.96306,1.96306,1.96296,1.96297,7000000.0
2006-09-04 05:38:00,1.96297,1.96308,1.96294,1.96294,6000000.0
2006-09-04 05:39:00,1.96319,1.96319,1.96307,1.96318,7000000.0
2006-09-04 05:40:00,1.96314,1.96326,1.96302,1.96322,8000000.0
2006-09-04 05:41:00,1.96316,1.96316,1.96303,1.96305,8000000.0
2006-09-04 05:42:00,1.96304,1.96304,1.96287,1.96297,7000000.0
2006-09-04 05:43:00,1.96309,1.96318,1.96292,1.96307,9000000.0
2006-09-04 05:45:00,1.96312,1.9633,1.96309,1.9633,11000000.0
2006-09-04 05:48:00,1.96322,1.96333,1.96322,1.96332,7000000.0
2006-09-04 05:54:00,1.9633,1.96331,1.96324,1.96325,10000000.0
2006-09-04 05:55:00,1.96329,1.96334,1.96323,1.96329,8000000.0
2006-09-04 05:56:00,1.96346,1.96349,1.9634,1.9634,5000000.0
2006-09-04 05:57:00,1.96324,1.96339,1.96323,1.96332,8000000.0
2006-09-04 05:59:00,1.96328,1.96328,1.96299,1.96299,10000000.0
2006-09-04 06:00:00,1.96293,1.96318,1.96293,1.96301,8000000.0
2006-09-04 06:01:00,1.96278,1.96285,1.96276,1.96276,7000000.0
2006-09-04 06:02:00,1.96272,1.96275,1.9626,1.9626,7000000.0
2006-09-04 06:09:00,1.96267,1.9627,1.96251,1.96258,8000000.0
2006-09-04 06:12:00,1.96256,1.96257,1.96245,1.96257,8000000.0
2006-09-04 06:22:00,1.96265,1.96278,1.96252,1.96275,8000000.0
2006-09-04 06:23:00,1.9629,1.963,1.9628,1.96289,8000000.0
2006-09-04 06:25:00,1.96296,1.96302,1.96287,1.96302,11000000.0
2006-09-04 06:26:00,1.96315,1.96324,1.96302,1.96312,11000000.0
2006-09-04 06:28:00,1.96319,1.96319,1.96306,1.96314,8000000.0
2006-09-04 06:29:00,1.96314,1.96316,1.96304,1.96314,8000000.0
2006-09-04 06:30:00,1.96318,1.96318,1.96293,1.96298,8000000.0
2006-09-04 06:37:00,1.96301,1.96311,1.96292,1.96311,10000000.0
2006-09-04 06:38:00,1.96322,1.96332,1.96316,1.96332,3000000.0
2006-09-04 06:39:00,1.96326,1.96329,1.96316,1.96319,11000000.0
2006-09-04 06:40:00,1.96333,1.96344,1.96319,1.96319,7000000.0
2006-09-04 06:41:00,1.96344,1.96352,1.96339,1.96339,7000000.0
2006-09-04 06:42:00,1.96344,1.96344,1.96331,1.96332,5000000.0
2006-09-04 06:43:00,1.96336,1.96358,1.96336,1.96358,7000000.0
2006-09-04 06:44:00,1.96361,1.96361,1.96339,1.96344,8000000.0
2006-09-04 06:45:00,1.96341,1.96341,1.96321,1.96329,8000000.0
2006-09-04 06:46:00,1.96346,1.96349,1.96324,1.96349,10000000.0
2006-09-04 06:47:00,1.96352,1.96366,1.9635,1.96357,8000000.0
2006-09-04 06:48:00,1.96361,1.96361,1.96349,1.96355,7000000.0
2006-09-04 06:49:00,1.96361,1.9637,1.96359,1.9637,8000000.0
2006-09-04 06:50:00,1.96372,1.96392,1.96372,1.96392,5000000.0
2006-09-04 06:51:00,1.96393,1.96397,1.96384,1.9639,10000000.0
2006-09-04 06:53:00,1.96392,1.96394,1.96374,1.96382,8000000.0
2006-09-04 06:54:00,1.96384,1.96384,1.96343,1.96343,7000000.0
2006-09-04 06:55:00,1.96372,1.96381,1.96343,1.96372,7000000.0
2006-09-04 06:56:00,1.96368,1.96368,1.9636,1.96362,3000000.0
2006-09-04 06:57:00,1.9636,1.96366,1.96357,1.96361,7000000.0
2006-09-04 06:58:00,1.96361,1.96361,1.96339,1.96347,7000000.0
2006-09-04 06:59:00,1.96344,1.96349,1.96331,1.96345,7000000.0
2006-09-04 07:01:00,1.96348,1.96348,1.96325,1.96348,7000000.0
2006-09-04 07:02:00,1.96349,1.96349,1.96344,1.96344,7000000.0
2006-09-04 07:03:00,1.96341,1.96349,1.96334,1.96349,7000000.0
2006-09-04 07:07:00,1.96344,1.96345,1.96334,1.96337,11000000.0
2006-09-04 07:08:00,1.96331,1.96334,1.96316,1.96334,9000000.0
2006-09-04 07:10:00,1.96321,1.96338,1.96321,1.96333,7000000.0
2006-09-04 07:11:00,1.96339,1.96339,1.96315,1.9633,10000000.0
2006-09-04 07:12:00,1.96346,1.96359,1.96346,1.96359,7000000.0
2006-09-04 07:13:00,1.96356,1.96372,1.96353,1.96355,8000000.0
2006-09-04 07:16:00,1.96343,1.96347,1.96327,1.96347,8000000.0
2006-09-04 07:18:00,1.96344,1.96354,1.96342,1.9635,8000000.0
2006-09-04 07:20:00,1.96346,1.96351,1.96321,1.96351,9000000.0
2006-09-04 07:23:00,1.96359,1.96362,1.96339,1.96362,7000000.0
2006-09-04 07:30:00,1.96349,1.96363,1.96349,1.96355,8000000.0
2006-09-04 07:31:00,1.96356,1.9636,1.96344,1.96344,7000000.0
2006-09-04 07:33:00,1.96347,1.96347,1.96334,1.96347,8000000.0
2006-09-04 07:34:00,1.96342,1.96343,1.96321,1.96321,11000000.0
2006-09-04 07:35:00,1.96329,1.96336,1.96314,1.96314,8000000.0
2006-09-04 07:36:00,1.96319,1.96331,1.96319,1.96325,7000000.0
2006-09-04 07:37:00,1.96307,1.96317,1.96307,1.96311,7000000.0
2006-09-04 07:38:00,1.96319,1.96339,1.96304,1.96339,11000000.0
2006-09-04 07:39:00,1.96343,1.96349,1.96339,1.96343,7000000.0
2006-09-04 07:40:00,1.96351,1.96351,1.96335,1.96335,8000000.0
2006-09-04 07:41:00,1.96341,1.96347,1.96308,1.96308,9000000.0
2006-09-04 07:42:00,1.96318,1.96318,1.96291,1.96294,11000000.0
2006-09-04 07:43:00,1.96306,1.96314,1.96301,1.96312,7000000.0
2006-09-04 07:44:00,1.96324,1.9633,1.96319,1.96329,7000000.0
2006-09-04 07:45:00,1.96327,1.96334,1.96321,1.96334,7000000.0
2006-09-04 07:46:00,1.96329,1.96332,1.96319,1.96331,7000000.0
2006-09-04 07:47:00,1.96333,1.96333,1.96313,1.96321,7000000.0
2006-09-04 07:50:00,1.96307,1.96308,1.96284,1.96284,7000000.0
2006-09-04 07:51:00,1.96282,1.96282,1.96263,1.96278,8000000.0
2006-09-04 07:53:00,1.96255,1.96276,1.96255,1.9627,11000000.0
2006-09-04 07:54:00,1.96272,1.96283,1.96256,1.96271,9000000.0
2006-09-04 07:55:00,1.96269,1.96274,1.96246,1.96246,9000000.0
2006-09-04 07:56:00,1.96249,1.9626,1.96241,1.96241,9000000.0
2006-09-04 07:57:00,1.96245,1.96261,1.96245,1.96248,7000000.0
2006-09-04 07:58:00,1.96256,1.96256,1.96243,1.96252,7000000.0
2006-09-04 07:59:00,1.96242,1.96259,1.96223,1.96257,7000000.0
2006-09-04 08:00:00,1.96239,1.96259,1.96239,1.96243,8000000.0
2006-09-04 08:01:00,1.96248,1.96248,1.96212,1.96231,10000000.0
2006-09-04 08:02:00,1.96238,1.96242,1.96236,1.96242,7000000.0
2006-09-04 08:03:00,1.96222,1.96229,1.96131,1.9614,8000000.0
2006-09-04 08:04:00,1.96115,1.96125,1.96089,1.96089,8000000.0
2006-09-04 08:05:00,1.96082,1.96096,1.9608,1.96082,8000000.0
2006-09-04 08:06:00,1.96072,1.96081,1.96062,1.96079,6000000.0
2006-09-04 08:07:00,1.96111,1.96124,1.96111,1.96122,7000000.0
2006-09-04 08:08:00,1.96124,1.96125,1.96109,1.96114,7000000.0
2006-09-04 08:09:00,1.96125,1.96148,1.96125,1.96147,7000000.0
2006-09-04 08:10:00,1.96159,1.96161,1.96146,1.96159,7000000.0
2006-09-04 08:11:00,1.96171,1.96187,1.96157,1.96179,8000000.0
2006-09-04 08:12:00,1.96174,1.96174,1.96146,1.96146,9000000.0
2006-09-04 08:13:00,1.96142,1.96155,1.96142,1.96151,7000000.0
2006-09-04 08:14:00,1.96141,1.96161,1.96141,1.9616,9000000.0
2006-09-04 08:15:00,1.96163,1.96165,1.96156,1.9616,8000000.0
2006-09-04 08:16:00,1.96161,1.96173,1.96152,1.96173,11000000.0
2006-09-04 08:17:00,1.96166,1.96173,1.96155,1.96155,7000000.0
2006-09-04 08:18:00,1.96152,1.96172,1.9614,1.96172,9000000.0
2006-09-04 08:19:00,1.96156,1.962,1.96156,1.96185,7000000.0
2006-09-04 08:20:00,1.96167,1.96181,1.96167,1.9617,8000000.0
2006-09-04 08:21:00,1.96163,1.9618,1.96163,1.96171,8000000.0
2006-09-04 08:23:00,1.96173,1.96173,1.96151,1.96161,7000000.0
2006-09-04 08:24:00,1.96171,1.96179,1.9617,1.96179,7000000.0
2006-09-04 08:25:00,1.96163,1.96173,1.96161,1.96173,8000000.0
2006-09-04 08:26:00,1.96174,1.96193,1.96154,1.96154,7000000.0
2006-09-04 08:27:00,1.96175,1.96181,1.96162,1.96175,10000000.0
2006-09-04 08:28:00,1.9618,1.9618,1.96164,1.96171,7000000.0
2006-09-04 08:29:00,1.96169,1.96179,1.96161,1.96161,10000000.0
2006-09-04 08:30:00,1.96169,1.96169,1.96154,1.96154,7000000.0
2006-09-04 08:31:00,1.9614,1.9614,1.96115,1.96115,10000000.0
2006-09-04 08:32:00,1.96103,1.96115,1.96101,1.96115,8000000.0
2006-09-04 08:33:00,1.96119,1.96119,1.96109,1.96109,7000000.0
2006-09-04 08:34:00,1.96094,1.96098,1.96091,1.96094,9000000.0
2006-09-04 08:35:00,1.96086,1.96094,1.96079,1.96089,9000000.0
2006-09-04 08:36:00,1.96091,1.96095,1.96071,1.96079,8000000.0
2006-09-04 08:37:00,1.9608,1.96088,1.96065,1.96083,9000000.0
2006-09-04 08:38:00,1.96081,1.9609,1.96073,1.96088,10000000.0
2006-09-04 08:39:00,1.96083,1.96097,1.96082,1.9609,11000000.0
2006-09-04 08:40:00,1.96108,1.96134,1.96106,1.96134,8000000.0
2006-09-04 08:41:00,1.96117,1.96137,1.96105,1.96137,11000000.0
2006-09-04 08:42:00,1.96162,1.96179,1.96153,1.96166,10000000.0
2006-09-04 08:43:00,1.96174,1.96186,1.96172,1.96186,8000000.0
2006-09-04 08:45:00,1.96175,1.96184,1.96167,1.96184,8000000.0
2006-09-04 08:46:00,1.96159,1.96159,1.95992,1.96159,8000000.0
2006-09-04 08:47:00,1.96192,1.96208,1.96189,1.96197,7000000.0
2006-09-04 08:48:00,1.9619,1.96192,1.96173,1.96187,8000000.0
2006-09-04 08:49:00,1.96195,1.96195,1.96175,1.96183,11000000.0
2006-09-04 08:50:00,1.96232,1.96232,1.96212,1.96214,7000000.0
2006-09-04 08:51:00,1.9621,1.9621,1.96189,1.96189,8000000.0
2006-09-04 08:52:00,1.96196,1.96205,1.96187,1.96205,9000000.0
2006-09-04 08:53:00,1.96208,1.96218,1.96166,1.96214,8000000.0
2006-09-04 08:54:00,1.96211,1.96223,1.96211,1.96218,8000000.0
2006-09-04 08:55:00,1.96217,1.96228,1.9621,1.96228,8000000.0
2006-09-04 08:56:00,1.96222,1.96222,1.96211,1.96215,7000000.0
2006-09-04 08:58:00,1.96205,1.9621,1.9619,1.96194,7000000.0
2006-09-04 08:59:00,1.96184,1.96184,1.9616,1.96172,7000000.0
2006-09-04 09:00:00,1.96178,1.96188,1.96169,1.96169,8000000.0
2006-09-04 09:01:00,1.96175,1.96195,1.96171,1.96195,9000000.0
2006-09-04 09:02:00,1.96192,1.96194,1.96187,1.96189,10000000.0
2006-09-04 09:03:00,1.9617,1.9619,1.9617,1.96181,7000000.0
2006-09-04 09:04:00,1.96212,1.96212,1.96198,1.96198,7000000.0
2006-09-04 09:05:00,1.96175,1.96191,1.96175,1.96182,7000000.0
2006-09-04 09:06:00,1.96182,1.96201,1.96179,1.96194,11000000.0
2006-09-04 09:07:00,1.96203,1.96215,1.96199,1.96207,8000000.0
2006-09-04 09:08:00,1.96214,1.96219,1.96199,1.96212,7000000.0
2006-09-04 09:09:00,1.96208,1.9621,1.96189,1.962,11000000.0
2006-09-04 09:10:00,1.96187,1.96205,1.96179,1.96183,7000000.0
2006-09-04 09:11:00,1.96175,1.96179,1.96156,1.96179,9000000.0
2006-09-04 09:12:00,1.96159,1.96192,1.96159,1.96192,8000000.0
2006-09-04 09:13:00,1.96181,1.96181,1.96156,1.96168,9000000.0
2006-09-04 09:14:00,1.96151,1.96151,1.96131,1.96151,11000000.0
2006-09-04 09:15:00,1.96151,1.96161,1.96151,1.96151,7000000.0
2006-09-04 09:16:00,1.96156,1.96167,1.96145,1.96164,8000000.0
2006-09-04 09:17:00,1.96163,1.96163,1.96133,1.96147,11000000.0
2006-09-04 09:18:00,1.96169,1.96186,1.9616,1.96186,8000000.0
2006-09-04 09:19:00,1.96184,1.96204,1.96184,1.96204,7000000.0
2006-09-04 09:20:00,1.96199,1.96199,1.96179,1.96183,7000000.0
2006-09-04 09:21:00,1.96195,1.96203,1.9618,1.96199,8000000.0
2006-09-04 09:22:00,1.96195,1.96201,1.96187,1.962,8000000.0
2006-09-04 09:23:00,1.96191,1.96196,1.96188,1.96194,7000000.0
2006-09-04 09:24:00,1.9619,1.96195,1.9618,1.96195,8000000.0
2006-09-04 09:25:00,1.96182,1.96189,1.96174,1.96189,7000000.0
2006-09-04 09:26:00,1.96192,1.96197,1.96186,1.96193,11000000.0
2006-09-04 09:27:00,1.96189,1.96189,1.96176,1.96184,11000000.0
2006-09-04 09:28:00,1.96183,1.96188,1.96172,1.96176,9000000.0
2006-09-04 09:30:00,1.96176,1.96188,1.96172,1.96188,7000000.0
2006-09-04 09:31:00,1.96172,1.96205,1.96172,1.96186,7000000.0
2006-09-04 09:32:00,1.96192,1.96192,1.96179,1.96179,7000000.0
2006-09-04 09:33:00,1.96172,1.96182,1.96163,1.96169,8000000.0
2006-09-04 09:35:00,1.96175,1.96183,1.96175,1.96177,10000000.0
2006-09-04 09:36:00,1.96171,1.96187,1.96165,1.96177,8000000.0
2006-09-04 09:38:00,1.96155,1.96172,1.95978,1.96159,11000000.0
2006-09-04 09:39:00,1.96143,1.96155,1.96137,1.96149,7000000.0
2006-09-04 09:40:00,1.96163,1.96179,1.96163,1.96172,9000000.0
2006-09-04 09:41:00,1.96186,1.96186,1.96165,1.96172,8000000.0
2006-09-04 09:42:00,1.96178,1.96191,1.96173,1.96189,10000000.0
2006-09-04 09:43:00,1.96196,1.96206,1.96183,1.96206,11000000.0
2006-09-04 09:44:00,1.96205,1.96219,1.96197,1.96208,8000000.0
2006-09-04 09:45:00,1.96199,1.96213,1.96192,1.96193,7000000.0
2006-09-04 09:46:00,1.9618,1.96189,1.96142,1.96189,11000000.0
2006-09-04 09:47:00,1.96192,1.96192,1.96174,1.96177,9000000.0
2006-09-04 09:48:00,1.96166,1.96192,1.96166,1.96191,7000000.0
2006-09-04 09:49:00,1.96179,1.96192,1.96174,1.96182,11000000.0
2006-09-04 09:50:00,1.96181,1.96181,1.96165,1.96173,8000000.0
2006-09-04 09:51:00,1.96168,1.96181,1.96162,1.96181,8000000.0
2006-09-04 09:52:00,1.96172,1.96172,1.96154,1.96169,8000000.0
2006-09-04 09:53:00,1.9616,1.9618,1.9616,1.96168,10000000.0
2006-09-04 09:54:00,1.96158,1.96171,1.96156,1.96171,6000000.0
2006-09-04 09:55:00,1.96175,1.96176,1.9616,1.96161,8000000.0
2006-09-04 09:56:00,1.9615,1.96172,1.9615,1.96172,10000000.0
2006-09-04 09:57:00,1.96148,1.96172,1.96148,1.9617,8000000.0
2006-09-04 09:58:00,1.96174,1.96174,1.96163,1.96163,8000000.0
2006-09-04 09:59:00,1.96165,1.96169,1.96149,1.96149,10000000.0
2006-09-04 10:00:00,1.96147,1.96162,1.96141,1.96162,10000000.0
2006-09-04 10:01:00,1.96163,1.96163,1.96146,1.96157,10000000.0
2006-09-04 10:02:00,1.9616,1.96164,1.9615,1.96158,10000000.0
2006-09-04 10:03:00,1.96153,1.96172,1.96153,1.96172,7000000.0
2006-09-04 10:04:00,1.96176,1.96182,1.9617,1.96171,7000000.0
2006-09-04 10:05:00,1.96178,1.96181,1.96167,1.96172,11000000.0
2006-09-04 10:06:00,1.96183,1.96183,1.96168,1.96172,7000000.0
2006-09-04 10:07:00,1.96169,1.96174,1.96153,1.96166,7000000.0
2006-09-04 10:08:00,1.96174,1.96178,1.96159,1.96178,7000000.0
2006-09-04 10:09:00,1.96181,1.96192,1.96181,1.96184,7000000.0
2006-09-04 10:11:00,1.96201,1.96204,1.96189,1.96204,7000000.0
2006-09-04 10:12:00,1.96207,1.96229,1.96184,1.96229,8000000.0
2006-09-04 10:13:00,1.96249,1.96257,1.96241,1.96241,8000000.0
2006-09-04 10:14:00,1.96253,1.96274,1.96245,1.96274,7000000.0
2006-09-04 10:15:00,1.96272,1.96286,1.96266,1.96272,10000000.0
2006-09-04 10:16:00,1.96274,1.96279,1.96263,1.96279,7000000.0
2006-09-04 10:17:00,1.96289,1.96291,1.96271,1.96283,11000000.0
2006-09-04 10:18:00,1.96267,1.96271,1.96253,1.96253,8000000.0
2006-09-04 10:19:00,1.96276,1.9628,1.96269,1.96279,9000000.0
2006-09-04 10:20:00,1.96278,1.96279,1.96265,1.96274,7000000.0
2006-09-04 10:21:00,1.96273,1.96276,1.96268,1.96271,8000000.0
2006-09-04 10:22:00,1.96254,1.96264,1.96246,1.9626,7000000.0
2006-09-04 10:23:00,1.96234,1.96253,1.96234,1.96247,7000000.0
2006-09-04 10:24:00,1.96241,1.96241,1.96208,1.9622,7000000.0
2006-09-04 10:25:00,1.96205,1.96205,1.96181,1.96201,9000000.0
2006-09-04 10:26:00,1.9621,1.96223,1.96208,1.96223,11000000.0
2006-09-04 10:27:00,1.96219,1.9622,1.9619,1.96212,8000000.0
2006-09-04 10:28:00,1.96189,1.96202,1.96178,1.96193,9000000.0
2006-09-04 10:29:00,1.96193,1.96193,1.96158,1.96175,8000000.0
2006-09-04 10:30:00,1.96163,1.96183,1.96163,1.96183,8000000.0
2006-09-04 10:31:00,1.96185,1.96189,1.96163,1.96186,7000000.0
2006-09-04 10:32:00,1.96187,1.96195,1.96171,1.96195,9000000.0
2006-09-04 10:33:00,1.96189,1.96195,1.96183,1.96194,7000000.0
2006-09-04 10:38:00,1.96178,1.96178,1.96147,1.96147,10000000.0
2006-09-04 10:39:00,1.96136,1.9614,1.96121,1.96128,8000000.0
2006-09-04 10:40:00,1.96123,1.96131,1.96113,1.9612,7000000.0
2006-09-04 10:41:00,1.96104,1.96121,1.961,1.96101,9000000.0
2006-09-04 10:42:00,1.96107,1.96107,1.96086,1.96086,7000000.0
2006-09-04 10:43:00,1.96091,1.96098,1.96077,1.96098,10000000.0
2006-09-04 10:44:00,1.96084,1.96095,1.96075,1.96095,7000000.0
2006-09-04 10:45:00,1.96101,1.96101,1.96087,1.96092,8000000.0
2006-09-04 10:48:00,1.96104,1.96104,1.96089,1.96089,8000000.0
2006-09-04 10:49:00,1.96092,1.96092,1.96061,1.96067,9000000.0
2006-09-04 10:50:00,1.96063,1.96063,1.96048,1.96058,8000000.0
2006-09-04 10:51:00,1.96056,1.96056,1.96028,1.96028,9000000.0
2006-09-04 10:52:00,1.96025,1.96032,1.96015,1.96025,8000000.0
2006-09-04 10:53:00,1.96011,1.96023,1.96011,1.96011,9000000.0
2006-09-04 10:54:00,1.96018,1.96018,1.96005,1.96007,10000000.0
2006-09-04 10:55:00,1.96009,1.96045,1.96009,1.96045,7000000.0
2006-09-04 10:56:00,1.96037,1.96051,1.95864,1.96039,7000000.0
2006-09-04 10:57:00,1.96051,1.96068,1.96051,1.96061,8000000.0
2006-09-04 10:58:00,1.96071,1.96085,1.96071,1.96079,7000000.0
2006-09-04 10:59:00,1.96069,1.96096,1.96069,1.96082,11000000.0
2006-09-04 11:00:00,1.96065,1.96068,1.95924,1.95924,7000000.0
2006-09-04 11:01:00,1.96065,1.96067,1.96058,1.96064,8000000.0
2006-09-04 11:02:00,1.96065,1.96065,1.96052,1.96058,7000000.0
2006-09-04 11:03:00,1.96066,1.9608,1.96066,1.96074,11000000.0
2006-09-04 11:04:00,1.96083,1.96103,1.96083,1.961,11000000.0
2006-09-04 11:05:00,1.9611,1.96113,1.96098,1.96113,7000000.0
2006-09-04 11:06:00,1.961,1.96128,1.961,1.96119,8000000.0
2006-09-04 11:07:00,1.96132,1.96135,1.96121,1.96121,7000000.0
2006-09-04 11:08:00,1.9613,1.96156,1.96128,1.96156,9000000.0
2006-09-04 11:09:00,1.96172,1.96205,1.96172,1.96202,8000000.0
2006-09-04 11:10:00,1.96198,1.96213,1.96196,1.96212,8000000.0
2006-09-04 11:11:00,1.96212,1.96212,1.96192,1.96207,10000000.0
2006-09-04 11:12:00,1.9622,1.96231,1.96219,1.96231,7000000.0
2006-09-04 11:13:00,1.96232,1.96232,1.96194,1.96231,11000000.0
2006-09-04 11:14:00,1.96249,1.96254,1.96238,1.96238,11000000.0
2006-09-04 11:15:00,1.96281,1.96287,1.96256,1.96256,7000000.0
2006-09-04 11:16:00,1.96254,1.96257,1.96246,1.96246,7000000.0
2006-09-04 11:17:00,1.96239,1.96239,1.96222,1.96222,7000000.0
2006-09-04 11:18:00,1.96221,1.96224,1.96196,1.96222,10000000.0
2006-09-04 11:19:00,1.96222,1.96231,1.96211,1.96218,11000000.0
2006-09-04 11:20:00,1.96215,1.96227,1.96207,1.96227,8000000.0
2006-09-04 11:22:00,1.96217,1.9622,1.96205,1.96217,8000000.0
2006-09-04 11:23:00,1.96211,1.96212,1.96199,1.96204,8000000.0
2006-09-04 11:26:00,1.96177,1.96184,1.96164,1.96176,11000000.0
2006-09-04 11:27:00,1.96189,1.96189,1.96174,1.96181,8000000.0
2006-09-04 11:28:00,1.96189,1.96189,1.96179,1.96186,7000000.0
2006-09-04 11:31:00,1.9618,1.96186,1.96171,1.96177,11000000.0
2006-09-04 11:32:00,1.96185,1.96196,1.96182,1.96196,11000000.0
2006-09-04 11:33:00,1.96203,1.96205,1.96193,1.96205,7000000.0
2006-09-04 11:36:00,1.96219,1.96228,1.96212,1.9622,8000000.0
2006-09-04 11:37:00,1.96204,1.96251,1.96204,1.96231,8000000.0
2006-09-04 11:38:00,1.96229,1.96239,1.96224,1.96239,9000000.0
2006-09-04 11:40:00,1.9624,1.9624,1.96218,1.96233,11000000.0
2006-09-04 11:41:00,1.96246,1.96255,1.96239,1.96255,11000000.0
2006-09-04 11:42:00,1.9625,1.9627,1.96247,1.96266,11000000.0
2006-09-04 11:43:00,1.96266,1.96276,1.96255,1.96255,7000000.0
2006-09-04 11:44:00,1.96274,1.96283,1.96274,1.96281,7000000.0
2006-09-04 11:45:00,1.96261,1.96283,1.96261,1.96263,11000000.0
2006-09-04 11:48:00,1.96247,1.96281,1.96238,1.96281,10000000.0
2006-09-04 11:49:00,1.96282,1.96286,1.96275,1.9628,7000000.0
2006-09-04 11:50:00,1.96272,1.96289,1.96272,1.96279,7000000.0
2006-09-04 11:51:00,1.96301,1.96301,1.96246,1.96259,8000000.0
2006-09-04 11:52:00,1.9626,1.96266,1.96252,1.96252,10000000.0
2006-09-04 11:53:00,1.96249,1.96258,1.96237,1.96258,10000000.0
2006-09-04 11:54:00,1.96263,1.96278,1.96259,1.96277,9000000.0
2006-09-04 11:56:00,1.96268,1.96272,1.96262,1.96267,11000000.0
2006-09-04 11:57:00,1.96262,1.96272,1.96261,1.96261,8000000.0
2006-09-04 11:59:00,1.96271,1.96271,1.96258,1.96267,7000000.0
2006-09-04 12:00:00,1.96283,1.963,1.96279,1.96279,7000000.0
2006-09-04 12:01:00,1.96277,1.96286,1.96268,1.96268,10000000.0
2006-09-04 12:02:00,1.96275,1.96278,1.96265,1.96275,10000000.0
2006-09-04 12:03:00,1.96258,1.96271,1.96256,1.96266,7000000.0
2006-09-04 12:04:00,1.96262,1.96265,1.96251,1.96265,9000000.0
2006-09-04 12:05:00,1.96262,1.96264,1.9625,1.96263,11000000.0
2006-09-04 12:06:00,1.96275,1.96295,1.96269,1.96269,7000000.0
2006-09-04 12:07:00,1.9627,1.96293,1.9627,1.96293,7000000.0
2006-09-04 12:09:00,1.96292,1.96308,1.96284,1.96304,8000000.0
2006-09-04 12:10:00,1.96318,1.96318,1.96291,1.96291,8000000.0
2006-09-04 12:11:00,1.96283,1.96304,1.9628,1.96301,7000000.0
2006-09-04 12:12:00,1.96298,1.96312,1.96291,1.96305,7000000.0
2006-09-04 12:13:00,1.96315,1.96319,1.96284,1.96306,10000000.0
2006-09-04 12:14:00,1.96315,1.96336,1.96313,1.96336,8000000.0
2006-09-04 12:15:00,1.96339,1.96345,1.96316,1.96334,8000000.0
2006-09-04 12:16:00,1.963,1.96339,1.963,1.96339,8000000.0
2006-09-04 12:17:00,1.96361,1.96361,1.96347,1.96359,8000000.0
2006-09-04 12:18:00,1.96354,1.96356,1.96341,1.96356,11000000.0
2006-09-04 12:19:00,1.96337,1.96404,1.96337,1.96404,9000000.0
2006-09-04 12:20:00,1.96405,1.96417,1.96388,1.96417,10000000.0
2006-09-04 12:21:00,1.96356,1.96374,1.962,1.962,7000000.0
2006-09-04 12:22:00,1.96396,1.96413,1.96391,1.96402,8000000.0
2006-09-04 12:23:00,1.96391,1.96399,1.96376,1.96376,7000000.0
2006-09-04 12:24:00,1.9639,1.96397,1.96387,1.96387,7000000.0
2006-09-04 12:25:00,1.9639,1.96402,1.96381,1.96402,9000000.0
2006-09-04 12:26:00,1.96397,1.96404,1.96394,1.96394,8000000.0
2006-09-04 12:27:00,1.96397,1.96397,1.96379,1.9639,10000000.0
2006-09-04 12:28:00,1.96411,1.96411,1.96393,1.96411,9000000.0
2006-09-04 12:29:00,1.96406,1.96406,1.96379,1.9639,9000000.0
2006-09-04 12:30:00,1.96383,1.96383,1.96364,1.96375,7000000.0
2006-09-04 12:31:00,1.96367,1.96374,1.9636,1.9637,11000000.0
2006-09-04 12:32:00,1.96373,1.9638,1.96357,1.96357,7000000.0
2006-09-04 12:33:00,1.96364,1.96367,1.96341,1.96341,7000000.0
2006-09-04 12:34:00,1.96336,1.96355,1.96336,1.96346,7000000.0
2006-09-04 12:35:00,1.96343,1.96352,1.96338,1.96352,8000000.0
2006-09-04 12:36:00,1.96356,1.9636,1.96336,1.96336,8000000.0
2006-09-04 12:37:00,1.96319,1.96338,1.96319,1.96338,9000000.0
2006-09-04 12:38:00,1.9632,1.96339,1.9631,1.96336,8000000.0
2006-09-04 12:39:00,1.96329,1.96329,1.96318,1.96318,9000000.0
2006-09-04 12:40:00,1.96327,1.96328,1.96307,1.96312,7000000.0
2006-09-04 12:41:00,1.96304,1.96304,1.96284,1.96289,8000000.0
2006-09-04 12:42:00,1.96288,1.96296,1.96282,1.96286,9000000.0
2006-09-04 12:43:00,1.96277,1.96292,1.96265,1.96265,9000000.0
2006-09-04 12:44:00,1.96291,1.96301,1.96281,1.96301,8000000.0
2006-09-04 12:45:00,1.9631,1.96331,1.96286,1.96324,10000000.0
2006-09-04 12:46:00,1.96327,1.96335,1.96311,1.96317,9000000.0
2006-09-04 12:47:00,1.96302,1.96302,1.96279,1.96299,10000000.0
2006-09-04 12:48:00,1.96285,1.96313,1.96285,1.96307,11000000.0
2006-09-04 12:49:00,1.96305,1.96322,1.96303,1.96312,7000000.0
2006-09-04 12:50:00,1.96326,1.96326,1.96303,1.96313,7000000.0
2006-09-04 12:51:00,1.96316,1.96323,1.96306,1.96306,8000000.0
2006-09-04 12:53:00,1.96303,1.96307,1.963,1.963,8000000.0
2006-09-04 12:54:00,1.96309,1.96317,1.96304,1.96314,7000000.0
2006-09-04 12:55:00,1.96322,1.96326,1.96314,1.96326,8000000.0
2006-09-04 12:56:00,1.96361,1.9638,1.96361,1.96378,7000000.0
2006-09-04 12:57:00,1.96379,1.96385,1.96373,1.96379,7000000.0
2006-09-04 12:58:00,1.96367,1.96367,1.9633,1.96334,8000000.0
2006-09-04 12:59:00,1.96345,1.96359,1.9634,1.96354,7000000.0
2006-09-04 13:00:00,1.96355,1.96368,1.96354,1.96368,8000000.0
2006-09-04 13:01:00,1.96354,1.96379,1.96354,1.96361,8000000.0
2006-09-04 13:02:00,1.9636,1.96366,1.96348,1.96366,7000000.0
2006-09-04 13:03:00,1.96366,1.9637,1.96354,1.96363,8000000.0
2006-09-04 13:04:00,1.96349,1.96364,1.96349,1.96364,7000000.0
2006-09-04 13:05:00,1.96363,1.96363,1.96338,1.96357,8000000.0
2006-09-04 13:06:00,1.96371,1.96371,1.96354,1.96363,7000000.0
2006-09-04 13:07:00,1.9637,1.96392,1.9637,1.96392,7000000.0
2006-09-04 13:08:00,1.964,1.964,1.96372,1.96385,10000000.0
2006-09-04 13:09:00,1.96402,1.96403,1.96374,1.96386,7000000.0
2006-09-04 13:10:00,1.96381,1.96387,1.96367,1.96377,9000000.0
2006-09-04 13:11:00,1.96384,1.96388,1.96361,1.9638,8000000.0
2006-09-04 13:12:00,1.96365,1.96377,1.96341,1.96377,8000000.0
2006-09-04 13:13:00,1.96373,1.96377,1.96348,1.96348,9000000.0
2006-09-04 13:14:00,1.96334,1.96347,1.96325,1.96347,7000000.0
2006-09-04 13:15:00,1.96356,1.96356,1.96331,1.96347,8000000.0
2006-09-04 13:16:00,1.96347,1.96347,1.96324,1.96342,8000000.0
2006-09-04 13:17:00,1.9634,1.9635,1.96332,1.96341,9000000.0
2006-09-04 13:18:00,1.96355,1.96361,1.96347,1.96356,10000000.0
2006-09-04 13:19:00,1.96366,1.9637,1.96359,1.9637,8000000.0
2006-09-04 13:23:00,1.96361,1.96368,1.96356,1.96362,8000000.0
2006-09-04 13:25:00,1.96354,1.96366,1.96351,1.96351,11000000.0
2006-09-04 13:26:00,1.9635,1.9635,1.96329,1.96333,10000000.0
2006-09-04 13:27:00,1.96329,1.96347,1.96328,1.96347,8000000.0
2006-09-04 13:30:00,1.96345,1.96346,1.96339,1.96339,7000000.0
2006-09-04 13:31:00,1.96339,1.96344,1.96339,1.96339,9000000.0
2006-09-04 13:32:00,1.9635,1.96358,1.9635,1.96358,14000000.0
2006-09-04 13:33:00,1.96359,1.96359,1.96346,1.96346,14000000.0
2006-09-04 13:34:00,1.96341,1.96345,1.9633,1.96333,31000000.0
2006-09-04 13:35:00,1.9633,1.96338,1.9633,1.96333,17000000.0
2006-09-04 13:36:00,1.96338,1.9634,1.96333,1.96337,24000000.0
2006-09-04 13:37:00,1.9635,1.9636,1.9635,1.96358,10000000.0
2006-09-04 13:39:00,1.96357,1.96357,1.96348,1.96349,15000000.0
2006-09-04 13:40:00,1.96345,1.96347,1.9633,1.96337,29000000.0
2006-09-04 13:41:00,1.96331,1.9634,1.96322,1.9634,13000000.0
2006-09-04 13:42:00,1.96341,1.9635,1.9634,1.9635,3000000.0
2006-09-04 13:43:00,1.96344,1.9635,1.96337,1.96339,10000000.0
2006-09-04 13:44:00,1.96338,1.96347,1.96321,1.96347,26000000.0
2006-09-04 13:47:00,1.96344,1.96344,1.96329,1.96335,17000000.0
2006-09-04 13:48:00,1.96333,1.96333,1.96327,1.96333,22000000.0
2006-09-04 13:49:00,1.9634,1.9634,1.96331,1.96331,24000000.0
2006-09-04 13:51:00,1.96332,1.96333,1.96327,1.96333,22000000.0
2006-09-04 13:53:00,1.96332,1.96345,1.96327,1.96327,28000000.0
2006-09-04 13:54:00,1.96333,1.96333,1.96324,1.96325,31000000.0
2006-09-04 13:55:00,1.96319,1.96323,1.96318,1.9632,20000000.0
2006-09-04 13:56:00,1.96335,1.96364,1.96335,1.96364,24000000.0
2006-09-04 13:57:00,1.96376,1.96376,1.96358,1.96363,34000000.0
2006-09-04 13:58:00,1.96362,1.96362,1.96356,1.96358,16000000.0
2006-09-04 13:59:00,1.96353,1.96357,1.96347,1.96347,30000000.0
2006-09-04 14:00:00,1.96346,1.96346,1.96323,1.9633,39000000.0
2006-09-04 14:01:00,1.96343,1.96348,1.96343,1.96348,30000000.0
2006-09-04 14:02:00,1.96351,1.96355,1.96349,1.96349,19000000.0
2006-09-04 14:03:00,1.96354,1.96362,1.96353,1.96362,23000000.0
2006-09-04 14:04:00,1.9636,1.9636,1.96352,1.96352,33000000.0
2006-09-04 14:05:00,1.96355,1.96363,1.96355,1.96362,28000000.0
2006-09-04 14:06:00,1.96364,1.96364,1.96349,1.96358,31000000.0
2006-09-04 14:07:00,1.96346,1.96346,1.96326,1.96328,31000000.0
2006-09-04 14:08:00,1.96321,1.96321,1.96298,1.96312,27000000.0
2006-09-04 14:09:00,1.9631,1.96317,1.96301,1.96317,27000000.0
2006-09-04 14:10:00,1.96309,1.96321,1.96307,1.96315,24000000.0
2006-09-04 14:11:00,1.96316,1.96316,1.96299,1.96306,21000000.0
2006-09-04 14:12:00,1.9629,1.96304,1.96285,1.96289,22000000.0
2006-09-04 14:13:00,1.96267,1.96267,1.96217,1.96218,13000000.0
2006-09-04 14:14:00,1.96213,1.96213,1.96195,1.96195,21000000.0
2006-09-04 14:15:00,1.96181,1.96191,1.96164,1.96169,25000000.0
2006-09-04 14:17:00,1.96207,1.96215,1.96207,1.96209,32000000.0
2006-09-04 14:18:00,1.96215,1.96225,1.96215,1.96225,27000000.0
2006-09-04 14:21:00,1.96224,1.9624,1.96215,1.9624,39000000.0
2006-09-04 14:22:00,1.9624,1.96244,1.96228,1.96235,22000000.0
2006-09-04 14:23:00,1.96238,1.96251,1.96231,1.96241,40000000.0
2006-09-04 14:24:00,1.96242,1.96244,1.96226,1.96244,10000000.0
2006-09-04 14:25:00,1.96244,1.9625,1.96235,1.96249,35000000.0
2006-09-04 14:26:00,1.9625,1.9625,1.96232,1.9624,18000000.0
2006-09-04 14:28:00,1.96242,1.96246,1.96223,1.96241,21000000.0
2006-09-04 14:30:00,1.96254,1.96257,1.96245,1.96257,25000000.0
2006-09-04 14:31:00,1.96255,1.96261,1.96252,1.9626,26000000.0
2006-09-04 14:32:00,1.96259,1.96259,1.9625,1.9625,32000000.0
2006-09-04 14:33:00,1.96237,1.96239,1.96227,1.96235,20000000.0
2006-09-04 14:34:00,1.9624,1.96249,1.96239,1.96248,25000000.0
2006-09-04 14:35:00,1.9624,1.96243,1.96236,1.96237,23000000.0
2006-09-04 14:36:00,1.96218,1.96219,1.96213,1.96217,11000000.0
2006-09-04 14:37:00,1.9622,1.9622,1.96206,1.96206,41000000.0
2006-09-04 14:38:00,1.96213,1.96226,1.9621,1.96223,54000000.0
2006-09-04 14:39:00,1.96234,1.96236,1.96228,1.96232,36000000.0
2006-09-04 14:40:00,1.9623,1.96239,1.9623,1.96233,36000000.0
2006-09-04 14:42:00,1.96235,1.96235,1.96227,1.96227,19000000.0
2006-09-04 14:45:00,1.96229,1.96242,1.96228,1.96242,33000000.0
2006-09-04 14:46:00,1.96249,1.96261,1.96249,1.96261,11000000.0
2006-09-04 14:47:00,1.96265,1.96278,1.96265,1.96278,7000000.0
2006-09-04 14:48:00,1.96292,1.96302,1.96292,1.963,21000000.0
2006-09-04 14:49:00,1.96292,1.96304,1.96282,1.96284,32000000.0
2006-09-04 14:50:00,1.96277,1.96277,1.96264,1.96265,33000000.0
2006-09-04 14:51:00,1.9628,1.9628,1.96273,1.96274,37000000.0
2006-09-04 14:52:00,1.96269,1.96269,1.96254,1.96261,17000000.0
2006-09-04 14:53:00,1.96251,1.96266,1.96251,1.96266,22000000.0
2006-09-04 14:54:00,1.96269,1.96289,1.96269,1.96288,17000000.0
2006-09-04 14:55:00,1.96279,1.96279,1.9627,1.9627,7000000.0
2006-09-04 15:00:00,1.96274,1.96274,1.96265,1.9627,32000000.0
2006-09-04 15:01:00,1.96263,1.96265,1.96248,1.96261,14000000.0
2006-09-04 15:02:00,1.96256,1.96282,1.9625,1.96253,26000000.0
2006-09-04 15:03:00,1.96272,1.96276,1.96267,1.9627,30000000.0
2006-09-04 15:04:00,1.96272,1.96285,1.96258,1.96273,29000000.0
2006-09-04 15:05:00,1.9627,1.96292,1.9627,1.96289,28000000.0
2006-09-04 15:06:00,1.96292,1.96298,1.96285,1.96294,16000000.0
2006-09-04 15:07:00,1.96292,1.96292,1.96285,1.96287,26000000.0
2006-09-04 15:08:00,1.96282,1.96294,1.96282,1.96286,25000000.0
2006-09-04 15:09:00,1.96289,1.96291,1.9627,1.96282,34000000.0
2006-09-04 15:10:00,1.96268,1.96289,1.96266,1.96289,36000000.0
2006-09-04 15:11:00,1.96294,1.96299,1.9629,1.96296,27000000.0
2006-09-04 15:12:00,1.96304,1.96324,1.96304,1.96324,26000000.0
2006-09-04 15:13:00,1.96339,1.96344,1.96337,1.96344,41000000.0
2006-09-04 15:14:00,1.96336,1.96336,1.9633,1.9633,30000000.0
2006-09-04 15:15:00,1.96322,1.96328,1.96321,1.96328,21000000.0
2006-09-04 15:16:00,1.96339,1.9635,1.96339,1.9635,9000000.0
2006-09-04 15:17:00,1.96348,1.96353,1.96345,1.96345,26000000.0
2006-09-04 15:18:00,1.96334,1.96334,1.96318,1.96318,10000000.0
2006-09-04 15:19:00,1.96316,1.96318,1.96311,1.96318,16000000.0
2006-09-04 15:20:00,1.96319,1.96319,1.96307,1.96308,20000000.0
2006-09-04 15:21:00,1.96307,1.96315,1.96305,1.96312,12000000.0
2006-09-04 15:23:00,1.96313,1.96318,1.96307,1.96318,36000000.0
2006-09-04 15:24:00,1.96327,1.96327,1.96312,1.96316,8000000.0
2006-09-04 15:27:00,1.96316,1.96322,1.96316,1.96318,32000000.0
2006-09-04 15:28:00,1.96322,1.96322,1.96302,1.96311,55000000.0
2006-09-04 15:29:00,1.96312,1.96312,1.96124,1.96307,47000000.0
2006-09-04 15:30:00,1.96096,1.96274,1.96019,1.96274,71000000.0
2006-09-04 15:31:00,1.96312,1.96318,1.96312,1.96313,58000000.0
2006-09-04 15:32:00,1.96302,1.96313,1.96302,1.96312,25000000.0
2006-09-04 15:33:00,1.96317,1.96336,1.96317,1.96332,32000000.0
2006-09-04 15:34:00,1.9634,1.9635,1.96338,1.96345,22000000.0
2006-09-04 15:35:00,1.96357,1.96366,1.96337,1.96366,30000000.0
2006-09-04 15:36:00,1.96369,1.96379,1.96365,1.96379,23000000.0
2006-09-04 15:37:00,1.9638,1.9638,1.96373,1.9638,24000000.0
2006-09-04 15:38:00,1.96389,1.96389,1.96371,1.96384,61000000.0
2006-09-04 15:39:00,1.96376,1.96381,1.96362,1.96371,40000000.0
2006-09-04 15:40:00,1.96367,1.96367,1.96352,1.96352,37000000.0
2006-09-04 15:42:00,1.9635,1.96365,1.9635,1.96365,41000000.0
2006-09-04 15:43:00,1.96366,1.96366,1.96356,1.96366,30000000.0
2006-09-04 15:45:00,1.96344,1.96351,1.96341,1.96345,36000000.0
2006-09-04 15:47:00,1.96341,1.96341,1.96334,1.96334,31000000.0
2006-09-04 15:48:00,1.96331,1.96333,1.96321,1.96322,33000000.0
2006-09-04 15:49:00,1.96326,1.96328,1.96319,1.96328,25000000.0
2006-09-04 15:51:00,1.9632,1.96328,1.9631,1.96325,37000000.0
2006-09-04 15:52:00,1.96326,1.96327,1.9632,1.96325,23000000.0
2006-09-04 15:53:00,1.96336,1.96349,1.96336,1.96349,15000000.0
2006-09-04 15:54:00,1.96343,1.96346,1.96336,1.96336,26000000.0
2006-09-04 15:55:00,1.96335,1.96343,1.96334,1.96341,33000000.0
2006-09-04 15:56:00,1.96334,1.96349,1.96334,1.96349,6000000.0
2006-09-04 15:57:00,1.96348,1.96357,1.96348,1.96356,34000000.0
2006-09-04 15:58:00,1.96356,1.96363,1.96353,1.96353,24000000.0
2006-09-04 15:59:00,1.96347,1.96348,1.96336,1.96342,23000000.0
2006-09-04 16:00:00,1.96339,1.96343,1.96333,1.96339,51000000.0
2006-09-04 16:02:00,1.96339,1.96349,1.96328,1.96349,29000000.0
2006-09-04 16:03:00,1.96358,1.96379,1.96358,1.96375,51000000.0
2006-09-04 16:06:00,1.96376,1.96385,1.96375,1.96383,33000000.0
2006-09-04 16:07:00,1.96381,1.96389,1.96379,1.96389,37000000.0
2006-09-04 16:08:00,1.96384,1.96391,1.96382,1.96384,37000000.0
2006-09-04 16:09:00,1.96376,1.96385,1.96375,1.96378,44000000.0
2006-09-04 16:10:00,1.96364,1.96364,1.96355,1.96356,41000000.0
2006-09-04 16:12:00,1.96351,1.96351,1.96344,1.96349,22000000.0
2006-09-04 16:13:00,1.96366,1.96378,1.96361,1.96378,38000000.0
2006-09-04 16:14:00,1.96399,1.96404,1.96395,1.96404,41000000.0
2006-09-04 16:15:00,1.96407,1.96416,1.96404,1.96414,42000000.0
2006-09-04 16:17:00,1.96412,1.96419,1.96411,1.96417,22000000.0
2006-09-04 16:18:00,1.96413,1.96417,1.96405,1.96405,49000000.0
2006-09-04 16:19:00,1.9639,1.9639,1.96378,1.96378,27000000.0
2006-09-04 16:21:00,1.96379,1.96379,1.96354,1.96378,37000000.0
2006-09-04 16:25:00,1.96379,1.96379,1.96366,1.96368,28000000.0
2006-09-04 16:26:00,1.96361,1.96365,1.96358,1.96359,41000000.0
2006-09-04 16:27:00,1.9636,1.96366,1.96358,1.96366,46000000.0
2006-09-04 16:29:00,1.96369,1.96377,1.96365,1.96377,24000000.0
2006-09-04 16:31:00,1.96385,1.96397,1.96379,1.96392,36000000.0
2006-09-04 16:32:00,1.96376,1.96394,1.96376,1.9638,34000000.0
2006-09-04 16:33:00,1.96384,1.96384,1.96368,1.96371,41000000.0
2006-09-04 16:34:00,1.96381,1.96395,1.96378,1.96385,29000000.0
2006-09-04 16:36:00,1.96391,1.96397,1.96378,1.96397,43000000.0
2006-09-04 16:39:00,1.96395,1.96395,1.96383,1.96391,43000000.0
2006-09-04 16:41:00,1.96378,1.96391,1.9636,1.96375,44000000.0
2006-09-04 16:42:00,1.96382,1.96382,1.96359,1.9638,57000000.0
2006-09-04 16:43:00,1.96378,1.9641,1.96376,1.9639,20000000.0
2006-09-04 16:44:00,1.96405,1.96405,1.96377,1.96377,34000000.0
2006-09-04 16:45:00,1.96385,1.96395,1.96375,1.96394,41000000.0
2006-09-04 16:46:00,1.96389,1.96389,1.96372,1.9638,59000000.0
2006-09-04 16:49:00,1.9639,1.9639,1.96378,1.96384,35000000.0
2006-09-04 16:50:00,1.96377,1.96379,1.96355,1.96367,45000000.0
2006-09-04 16:51:00,1.96378,1.96378,1.96365,1.96374,30000000.0
2006-09-04 16:52:00,1.96372,1.96377,1.96366,1.96375,30000000.0
2006-09-04 16:54:00,1.96372,1.96374,1.96365,1.96369,18000000.0
2006-09-04 16:56:00,1.96366,1.96366,1.96357,1.96361,37000000.0
2006-09-04 16:57:00,1.96351,1.96352,1.96338,1.96338,17000000.0
2006-09-04 16:58:00,1.96334,1.96334,1.96321,1.96329,45000000.0
2006-09-04 16:59:00,1.96334,1.96346,1.9633,1.96344,39000000.0
2006-09-04 17:00:00,1.96354,1.96361,1.96352,1.96354,47000000.0
2006-09-04 17:01:00,1.96356,1.96374,1.96353,1.96368,26000000.0
2006-09-04 17:03:00,1.96365,1.96381,1.96356,1.96381,33000000.0
2006-09-04 17:04:00,1.96362,1.96372,1.96356,1.96372,37000000.0
2006-09-04 17:05:00,1.9638,1.96392,1.9638,1.96392,35000000.0
2006-09-04 17:06:00,1.96388,1.96388,1.96363,1.96369,46000000.0
2006-09-04 17:07:00,1.96358,1.96363,1.96345,1.9635,33000000.0
2006-09-04 17:08:00,1.96349,1.96349,1.96333,1.96339,45000000.0
2006-09-04 17:10:00,1.96327,1.96335,1.96322,1.96322,6000000.0
2006-09-04 17:11:00,1.96313,1.96313,1.96284,1.96285,44000000.0
2006-09-04 17:12:00,1.96282,1.96284,1.96257,1.96258,23000000.0
2006-09-04 17:13:00,1.96283,1.96314,1.96281,1.96311,35000000.0
2006-09-04 17:14:00,1.96292,1.96298,1.96289,1.96291,27000000.0
2006-09-04 17:15:00,1.96279,1.96284,1.96259,1.96264,26000000.0
2006-09-04 17:16:00,1.96253,1.9627,1.96253,1.96263,27000000.0
2006-09-04 17:17:00,1.96273,1.96302,1.96273,1.96302,38000000.0
2006-09-04 17:18:00,1.9631,1.9631,1.96294,1.96309,29000000.0
2006-09-04 17:19:00,1.9629,1.96294,1.96279,1.96292,19000000.0
2006-09-04 17:20:00,1.96272,1.96273,1.96263,1.96263,29000000.0
2006-09-04 17:21:00,1.96271,1.9628,1.9627,1.96276,26000000.0
2006-09-04 17:22:00,1.96264,1.96268,1.96257,1.96268,30000000.0
2006-09-04 17:23:00,1.96272,1.9629,1.96268,1.9629,32000000.0
2006-09-04 17:24:00,1.9629,1.96296,1.96278,1.96282,23000000.0
2006-09-04 17:25:00,1.96293,1.96308,1.9628,1.96308,20000000.0
2006-09-04 17:26:00,1.96318,1.96318,1.96286,1.96286,18000000.0
2006-09-04 17:27:00,1.96293,1.96315,1.96292,1.96315,44000000.0
2006-09-04 17:28:00,1.96316,1.96316,1.9629,1.96301,39000000.0
2006-09-04 17:29:00,1.96293,1.96295,1.96287,1.96288,36000000.0
2006-09-04 17:30:00,1.96284,1.9629,1.96272,1.96274,61000000.0
2006-09-04 17:31:00,1.96257,1.96266,1.96247,1.96265,62000000.0
2006-09-04 17:32:00,1.96227,1.96227,1.9619,1.9619,54000000.0
2006-09-04 17:33:00,1.96195,1.96201,1.96193,1.96195,64000000.0
2006-09-04 17:34:00,1.96198,1.96212,1.96191,1.96212,60000000.0
2006-09-04 17:35:00,1.96221,1.96231,1.96219,1.96228,43000000.0
2006-09-04 17:36:00,1.96256,1.96294,1.96256,1.96285,58000000.0
2006-09-04 17:37:00,1.96297,1.96309,1.96286,1.96309,47000000.0
2006-09-04 17:38:00,1.96338,1.96363,1.96338,1.96363,44000000.0
2006-09-04 17:39:00,1.96365,1.96389,1.96365,1.96385,41000000.0
2006-09-04 17:40:00,1.96397,1.96404,1.96395,1.96402,59000000.0
2006-09-04 17:41:00,1.96397,1.96403,1.96394,1.96403,50000000.0
2006-09-04 17:42:00,1.96399,1.96399,1.96375,1.96375,37000000.0
2006-09-04 17:43:00,1.96369,1.9637,1.96344,1.96344,33000000.0
2006-09-04 17:44:00,1.9635,1.96367,1.96348,1.96367,46000000.0
2006-09-04 17:45:00,1.96371,1.96379,1.96371,1.96378,49000000.0
2006-09-04 17:46:00,1.96377,1.96381,1.96368,1.96375,56000000.0
2006-09-04 17:47:00,1.96371,1.96373,1.96357,1.96366,65000000.0
2006-09-04 17:48:00,1.96363,1.96382,1.96363,1.96381,61000000.0
2006-09-04 17:50:00,1.96373,1.96382,1.96368,1.9638,53000000.0
2006-09-04 17:51:00,1.96366,1.96379,1.96362,1.96379,54000000.0
2006-09-04 17:52:00,1.96388,1.96407,1.96388,1.96407,51000000.0
2006-09-04 17:53:00,1.96405,1.96405,1.96391,1.96391,42000000.0
2006-09-04 17:54:00,1.96387,1.964,1.96387,1.96388,32000000.0
2006-09-04 17:55:00,1.96382,1.96386,1.9638,1.96386,32000000.0
2006-09-04 17:56:00,1.96384,1.96399,1.96384,1.96399,47000000.0
2006-09-04 17:58:00,1.96408,1.96408,1.96396,1.96402,44000000.0
2006-09-04 17:59:00,1.964,1.96409,1.964,1.96403,39000000.0
2006-09-04 18:00:00,1.96398,1.96398,1.96386,1.96398,32000000.0
2006-09-04 18:01:00,1.96393,1.96396,1.96387,1.96387,52000000.0
2006-09-04 18:02:00,1.9639,1.96401,1.9639,1.96401,30000000.0
2006-09-04 18:04:00,1.96408,1.96409,1.96402,1.96409,38000000.0
2006-09-04 18:05:00,1.96408,1.96408,1.96386,1.96386,36000000.0
2006-09-04 18:06:00,1.96377,1.96377,1.96355,1.96355,32000000.0
2006-09-04 18:07:00,1.9635,1.96359,1.96349,1.96356,38000000.0
2006-09-04 18:09:00,1.96356,1.96358,1.96343,1.96357,34000000.0
2006-09-04 18:10:00,1.96361,1.96375,1.96361,1.96366,26000000.0
2006-09-04 18:11:00,1.96372,1.96372,1.96366,1.96367,34000000.0
2006-09-04 18:12:00,1.96361,1.96361,1.96353,1.96354,24000000.0
2006-09-04 18:15:00,1.96372,1.9638,1.96371,1.9638,21000000.0
2006-09-04 18:16:00,1.96363,1.96373,1.96355,1.96361,66000000.0
2006-09-04 18:17:00,1.96348,1.96349,1.96328,1.96337,60000000.0
2006-09-04 18:18:00,1.96323,1.96326,1.96317,1.96317,33000000.0
2006-09-04 18:19:00,1.96312,1.96312,1.96289,1.96289,46000000.0
2006-09-04 18:20:00,1.96291,1.96302,1.96286,1.96301,61000000.0
2006-09-04 18:21:00,1.96305,1.96309,1.96303,1.96304,37000000.0
2006-09-04 18:22:00,1.96305,1.96324,1.96305,1.96324,49000000.0
2006-09-04 18:23:00,1.96324,1.96329,1.96302,1.96309,34000000.0
2006-09-04 18:24:00,1.96301,1.96329,1.96301,1.96329,47000000.0
2006-09-04 18:25:00,1.96338,1.96354,1.96335,1.96354,31000000.0
2006-09-04 18:26:00,1.9635,1.96361,1.96349,1.96361,43000000.0
2006-09-04 18:27:00,1.96367,1.96371,1.9635,1.9635,35000000.0
2006-09-04 18:28:00,1.96351,1.96352,1.96342,1.9635,18000000.0
2006-09-04 18:29:00,1.96347,1.96361,1.96347,1.96354,24000000.0
2006-09-04 18:34:00,1.96362,1.96385,1.96362,1.96385,32000000.0
2006-09-04 18:35:00,1.96388,1.96389,1.96357,1.96357,47000000.0
2006-09-04 18:36:00,1.96363,1.96364,1.96348,1.96354,65000000.0
2006-09-04 18:37:00,1.96347,1.96377,1.96346,1.96377,63000000.0
2006-09-04 18:38:00,1.96385,1.96386,1.96377,1.96379,61000000.0
2006-09-04 18:39:00,1.9639,1.964,1.96385,1.96385,37000000.0
2006-09-04 18:40:00,1.96389,1.964,1.96374,1.96394,52000000.0
2006-09-04 18:41:00,1.96396,1.96408,1.96384,1.96405,68000000.0
2006-09-04 18:44:00,1.96403,1.96403,1.96379,1.96379,33000000.0
2006-09-04 18:45:00,1.96372,1.96403,1.9637,1.96391,57000000.0
2006-09-04 18:46:00,1.96399,1.96416,1.96397,1.9641,61000000.0
2006-09-04 18:49:00,1.96408,1.96415,1.96398,1.96403,31000000.0
2006-09-04 18:50:00,1.96411,1.96418,1.96402,1.96416,37000000.0
2006-09-04 18:51:00,1.96416,1.96416,1.96409,1.96409,17000000.0
2006-09-04 18:54:00,1.96411,1.96418,1.96405,1.96418,11000000.0
2006-09-04 18:57:00,1.96407,1.96425,1.96407,1.96425,15000000.0
2006-09-04 18:58:00,1.96427,1.96427,1.96421,1.96427,19000000.0
2006-09-04 18:59:00,1.96425,1.96435,1.96424,1.96435,26000000.0
2006-09-04 19:00:00,1.96424,1.96424,1.96413,1.96418,12000000.0
2006-09-04 19:01:00,1.96421,1.96426,1.96408,1.96408,18000000.0
2006-09-04 19:02:00,1.96417,1.96429,1.96409,1.96416,23000000.0
2006-09-04 19:03:00,1.96413,1.96428,1.96413,1.96423,21000000.0
2006-09-04 19:04:00,1.96416,1.96432,1.96415,1.96422,55000000.0
2006-09-04 19:06:00,1.96415,1.96432,1.96405,1.96424,63000000.0
2006-09-04 19:10:00,1.96416,1.96424,1.96411,1.96413,27000000.0
2006-09-04 19:11:00,1.96417,1.96424,1.96404,1.96424,36000000.0
2006-09-04 19:22:00,1.96438,1.96444,1.96422,1.96438,25000000.0
2006-09-04 19:24:00,1.96441,1.96441,1.96412,1.96438,39000000.0
2006-09-04 19:27:00,1.9643,1.96438,1.96421,1.96428,51000000.0
2006-09-04 19:28:00,1.96426,1.96426,1.96415,1.96415,40000000.0
2006-09-04 19:32:00,1.96407,1.96422,1.96401,1.9642,31000000.0
2006-09-04 19:37:00,1.9642,1.96427,1.96406,1.96425,26000000.0
2006-09-04 19:38:00,1.96422,1.96422,1.9641,1.96411,8000000.0
2006-09-04 19:40:00,1.96396,1.96421,1.96392,1.96392,16000000.0
2006-09-04 19:41:00,1.96401,1.96406,1.9639,1.96406,17000000.0
2006-09-04 19:42:00,1.96405,1.9642,1.96401,1.96413,19000000.0
2006-09-04 19:44:00,1.96421,1.96427,1.96412,1.96414,21000000.0
2006-09-04 19:45:00,1.96408,1.96424,1.96394,1.964,33000000.0
2006-09-04 19:46:00,1.96391,1.96419,1.96389,1.96409,18000000.0
2006-09-04 19:48:00,1.96415,1.96419,1.96408,1.96417,18000000.0
2006-09-04 19:49:00,1.96424,1.96426,1.96415,1.96415,27000000.0
2006-09-04 19:51:00,1.96418,1.9642,1.96228,1.9642,7000000.0
2006-09-04 19:52:00,1.96384,1.9639,1.96381,1.96382,15000000.0
2006-09-04 19:53:00,1.96378,1.96395,1.96378,1.96394,21000000.0
2006-09-04 19:54:00,1.96379,1.96382,1.96376,1.96376,9000000.0
2006-09-04 19:55:00,1.96378,1.96378,1.96342,1.96359,30000000.0
2006-09-04 19:57:00,1.9638,1.9638,1.9637,1.9637,12000000.0
2006-09-04 20:01:00,1.96369,1.96379,1.96369,1.96372,13000000.0
2006-09-04 20:02:00,1.9637,1.964,1.96365,1.96373,20000000.0
2006-09-04 20:03:00,1.96367,1.96367,1.96348,1.96348,18000000.0
2006-09-04 20:04:00,1.96333,1.96359,1.96329,1.96357,27000000.0
2006-09-04 20:06:00,1.96362,1.96362,1.96339,1.96346,13000000.0
2006-09-04 20:07:00,1.96327,1.96356,1.96324,1.96324,29000000.0
2006-09-04 20:08:00,1.96325,1.96354,1.96325,1.9634,15000000.0
2006-09-04 20:09:00,1.96318,1.96318,1.96291,1.96292,17000000.0
2006-09-04 20:10:00,1.96325,1.9633,1.9631,1.9632,8000000.0
2006-09-04 20:12:00,1.96321,1.96352,1.96321,1.96342,15000000.0
2006-09-04 20:15:00,1.96339,1.96343,1.96323,1.96323,10000000.0
2006-09-04 20:16:00,1.96329,1.96354,1.96324,1.96354,22000000.0
2006-09-04 20:17:00,1.96352,1.96352,1.963,1.9633,7000000.0
2006-09-04 20:18:00,1.96338,1.96344,1.96317,1.96318,24000000.0
2006-09-04 20:19:00,1.96324,1.96329,1.96319,1.96319,9000000.0
2006-09-04 20:20:00,1.96318,1.96328,1.96306,1.96315,14000000.0
2006-09-04 20:21:00,1.96317,1.96342,1.96317,1.96342,7000000.0
2006-09-04 20:22:00,1.96339,1.96354,1.96338,1.96338,12000000.0
2006-09-04 20:23:00,1.96332,1.96364,1.96332,1.96364,8000000.0
2006-09-04 20:24:00,1.96357,1.96381,1.96357,1.96367,15000000.0
2006-09-04 20:25:00,1.96371,1.96388,1.96361,1.96367,16000000.0
2006-09-04 20:26:00,1.96358,1.96378,1.96356,1.96365,22000000.0
2006-09-04 20:28:00,1.96349,1.96373,1.96349,1.96373,7000000.0
2006-09-04 20:30:00,1.96383,1.96401,1.96379,1.96382,27000000.0
2006-09-04 20:32:00,1.96389,1.96396,1.96382,1.96384,20000000.0
2006-09-04 20:35:00,1.96379,1.96391,1.96376,1.96381,23000000.0
2006-09-04 20:39:00,1.96386,1.9639,1.9638,1.9638,9000000.0
2006-09-04 20:40:00,1.96392,1.96398,1.96382,1.96383,8000000.0
2006-09-04 20:42:00,1.96385,1.96393,1.96366,1.96366,15000000.0
2006-09-04 20:43:00,1.96378,1.96384,1.96378,1.96379,12000000.0
2006-09-04 20:44:00,1.96374,1.96374,1.96363,1.96365,7000000.0
2006-09-04 20:45:00,1.96367,1.96388,1.96367,1.96388,12000000.0
2006-09-04 20:46:00,1.9639,1.96393,1.96378,1.96379,9000000.0
2006-09-04 20:47:00,1.96377,1.96392,1.96375,1.96392,11000000.0
2006-09-04 20:50:00,1.96391,1.96397,1.96385,1.96397,7000000.0
2006-09-04 20:52:00,1.96392,1.96397,1.9639,1.96397,15000000.0
2006-09-04 20:54:00,1.96384,1.96407,1.96384,1.96407,10000000.0
2006-09-04 20:56:00,1.96415,1.96425,1.96415,1.96424,8000000.0
2006-09-04 21:00:00,1.96425,1.96425,1.96401,1.96403,7000000.0
2006-09-04 21:07:00,1.96386,1.96394,1.96377,1.96381,7000000.0
2006-09-04 21:09:00,1.96392,1.96403,1.96392,1.96403,9000000.0
2006-09-04 21:10:00,1.96421,1.96426,1.96409,1.96426,10000000.0
2006-09-04 21:15:00,1.9642,1.96427,1.96417,1.96417,11000000.0
2006-09-04 21:16:00,1.96418,1.96418,1.96408,1.96409,9000000.0
2006-09-04 21:17:00,1.96412,1.9642,1.96405,1.96412,7000000.0
2006-09-04 21:19:00,1.96412,1.96417,1.964,1.96401,8000000.0
2006-09-04 21:31:00,1.96402,1.96402,1.96381,1.96381,4000000.0
2006-09-04 21:32:00,1.96391,1.96411,1.96386,1.96411,7000000.0
2006-09-04 21:35:00,1.96424,1.96424,1.96404,1.9642,11000000.0
2006-09-04 21:36:00,1.96429,1.96434,1.9642,1.96427,11000000.0
2006-09-04 21:37:00,1.9643,1.96434,1.96418,1.96434,11000000.0
2006-09-04 21:38:00,1.96424,1.96443,1.96401,1.96402,26000000.0
2006-09-04 21:39:00,1.96419,1.96425,1.96412,1.96425,18000000.0
2006-09-04 21:44:00,1.96436,1.96436,1.96418,1.96426,18000000.0
2006-09-04 21:45:00,1.9643,1.96449,1.9643,1.96449,7000000.0
2006-09-04 21:46:00,1.96446,1.96451,1.96446,1.96451,3000000.0
2006-09-04 21:48:00,1.96455,1.96455,1.96443,1.96444,7000000.0
2006-09-04 21:50:00,1.96441,1.96449,1.96441,1.96449,10000000.0
2006-09-04 21:51:00,1.9645,1.96455,1.96446,1.96446,7000000.0
2006-09-04 21:52:00,1.96446,1.96457,1.96433,1.96457,7000000.0
2006-09-04 21:53:00,1.96443,1.96444,1.9641,1.9641,8000000.0
2006-09-04 21:54:00,1.96429,1.96435,1.96429,1.96435,9000000.0
2006-09-04 21:57:00,1.96418,1.96438,1.96418,1.96426,13000000.0
2006-09-04 22:02:00,1.96414,1.96414,1.96401,1.96401,11000000.0
2006-09-04 22:03:00,1.96402,1.96422,1.96402,1.96422,9000000.0
2006-09-04 22:08:00,1.96433,1.96441,1.96427,1.96441,6000000.0
2006-09-04 22:09:00,1.96424,1.96424,1.96404,1.96404,13000000.0
2006-09-04 22:10:00,1.96424,1.96434,1.96414,1.96423,9000000.0
2006-09-04 22:11:00,1.96432,1.96432,1.96412,1.96424,8000000.0
2006-09-04 22:19:00,1.96439,1.96442,1.96428,1.96434,6000000.0
2006-09-04 22:20:00,1.96426,1.96479,1.96397,1.96479,7000000.0
2006-09-04 22:21:00,1.96466,1.96466,1.96453,1.96458,11000000.0
2006-09-04 22:23:00,1.96466,1.96468,1.96463,1.96468,15000000.0
2006-09-04 22:24:00,1.96471,1.96475,1.96457,1.96457,10000000.0
2006-09-04 22:25:00,1.96468,1.96483,1.96468,1.96483,5000000.0
2006-09-04 22:26:00,1.96485,1.96485,1.96458,1.96473,10000000.0
2006-09-04 22:27:00,1.96466,1.96473,1.96464,1.96464,10000000.0
2006-09-04 22:28:00,1.96476,1.96482,1.96472,1.96472,8000000.0
2006-09-04 22:29:00,1.96464,1.96478,1.96464,1.96475,7000000.0
2006-09-04 22:30:00,1.96476,1.96486,1.96473,1.96486,5000000.0
2006-09-04 22:31:00,1.96481,1.96481,1.96464,1.96464,7000000.0
2006-09-04 22:32:00,1.96469,1.9648,1.96465,1.96479,7000000.0
2006-09-04 22:33:00,1.96479,1.96479,1.96462,1.96462,6000000.0
2006-09-04 22:37:00,1.96473,1.96473,1.9646,1.96469,28000000.0
2006-09-04 22:38:00,1.96464,1.96482,1.96459,1.96478,10000000.0
2006-09-04 22:39:00,1.96471,1.96472,1.96463,1.96463,11000000.0
2006-09-04 22:40:00,1.96464,1.9647,1.96464,1.96468,9000000.0
2006-09-04 22:41:00,1.96462,1.96472,1.96462,1.96472,16000000.0
2006-09-04 22:44:00,1.96464,1.96468,1.96461,1.96461,8000000.0
2006-09-04 22:45:00,1.96462,1.96473,1.96462,1.96463,12000000.0
2006-09-04 22:46:00,1.96467,1.96474,1.9646,1.96474,9000000.0
2006-09-04 22:53:00,1.96473,1.96476,1.96465,1.96471,8000000.0
2006-09-04 22:55:00,1.96483,1.96483,1.96475,1.96475,8000000.0
2006-09-04 22:57:00,1.9647,1.96479,1.96445,1.96458,10000000.0
2006-09-04 22:58:00,1.96471,1.96471,1.96451,1.96459,7000000.0
2006-09-04 22:59:00,1.96455,1.96459,1.96455,1.96458,9000000.0
2006-09-04 23:00:00,1.96458,1.96458,1.96448,1.96448,12000000.0
2006-09-04 23:02:00,1.96471,1.96486,1.96471,1.96486,7000000.0
2006-09-04 23:03:00,1.9647,1.96473,1.96461,1.96461,12000000.0
2006-09-04 23:04:00,1.96451,1.96466,1.96451,1.96466,9000000.0
2006-09-04 23:10:00,1.96472,1.96476,1.96465,1.96466,8000000.0
2006-09-04 23:11:00,1.96463,1.96463,1.96445,1.96445,8000000.0
2006-09-04 23:12:00,1.96462,1.96472,1.96448,1.96467,8000000.0
2006-09-04 23:15:00,1.96456,1.96464,1.96456,1.96463,8000000.0
2006-09-04 23:16:00,1.96481,1.96481,1.96465,1.96471,9000000.0
2006-09-04 23:17:00,1.96456,1.96481,1.96456,1.96481,7000000.0
2006-09-04 23:20:00,1.96481,1.96483,1.96452,1.96468,9000000.0
2006-09-04 23:21:00,1.96461,1.96461,1.96432,1.96438,5000000.0
2006-09-04 23:22:00,1.96433,1.96449,1.96433,1.96443,7000000.0
2006-09-04 23:24:00,1.96447,1.96447,1.9643,1.9643,9000000.0
2006-09-04 23:25:00,1.96434,1.96434,1.96419,1.96419,10000000.0
2006-09-04 23:26:00,1.964,1.964,1.96373,1.96373,5000000.0
2006-09-04 23:27:00,1.96378,1.9638,1.96368,1.96374,5000000.0
2006-09-04 23:28:00,1.96363,1.96364,1.96358,1.96358,7000000.0
2006-09-04 23:30:00,1.9633,1.96341,1.96327,1.96341,7000000.0
2006-09-04 23:31:00,1.96314,1.96322,1.96311,1.96311,14000000.0
2006-09-04 23:32:00,1.96314,1.9633,1.96312,1.96312,9000000.0
2006-09-04 23:33:00,1.96329,1.9635,1.96329,1.9635,5000000.0
2006-09-04 23:34:00,1.96316,1.96316,1.96296,1.96296,6000000.0
2006-09-04 23:37:00,1.9631,1.96354,1.9631,1.96354,8000000.0
2006-09-04 23:38:00,1.96349,1.96349,1.96329,1.96329,8000000.0
2006-09-04 23:39:00,1.96307,1.96324,1.96295,1.96313,11000000.0
2006-09-04 23:46:00,1.96315,1.96315,1.96306,1.96306,8000000.0
2006-09-04 23:53:00,1.96298,1.96329,1.96295,1.96295,10000000.0
2006-09-04 23:54:00,1.96237,1.96288,1.96237,1.9625,7000000.0
2006-09-04 23:55:00,1.96252,1.96257,1.9625,1.96256,9000000.0
2006-09-04 23:56:00,1.9624,1.96274,1.9624,1.96262,12000000.0
2006-09-04 23:57:00,1.96292,1.96293,1.96283,1.96285,6000000.0
2006-09-04 23:58:00,1.96265,1.96265,1.96236,1.96236,8000000.0
2006-09-04 23:59:00,1.96285,1.96301,1.96285,1.96301,6000000.0
2006-09-05 00:00:00,1.9633,1.96341,1.96323,1.96338,7000000.0
2006-09-05 00:02:00,1.96326,1.96326,1.96281,1.96293,9000000.0
2006-09-05 00:03:00,1.96343,1.9635,1.96339,1.9635,5000000.0
2006-09-05 00:08:00,1.96328,1.96328,1.96307,1.96307,8000000.0
2006-09-05 00:09:00,1.96307,1.96327,1.96307,1.96324,9000000.0
2006-09-05 00:10:00,1.96306,1.96306,1.96289,1.96292,23000000.0
2006-09-05 00:11:00,1.96311,1.96316,1.96295,1.96306,11000000.0
2006-09-05 00:12:00,1.96281,1.96281,1.96251,1.96255,9000000.0
2006-09-05 00:13:00,1.9627,1.96281,1.9627,1.96279,8000000.0
2006-09-05 00:15:00,1.96288,1.96299,1.96262,1.96297,10000000.0
2006-09-05 00:16:00,1.96285,1.96285,1.96275,1.96275,9000000.0
2006-09-05 00:18:00,1.96277,1.96277,1.96269,1.96269,8000000.0
2006-09-05 00:20:00,1.96292,1.96313,1.96292,1.96313,9000000.0
2006-09-05 00:21:00,1.96311,1.96311,1.96294,1.96301,8000000.0
2006-09-05 00:24:00,1.9628,1.9629,1.96271,1.96274,8000000.0
2006-09-05 00:25:00,1.96274,1.96274,1.96269,1.96274,11000000.0
2006-09-05 00:27:00,1.96281,1.96281,1.96273,1.96273,10000000.0
2006-09-05 00:28:00,1.9628,1.963,1.96272,1.96272,8000000.0
2006-09-05 00:30:00,1.96299,1.96316,1.96281,1.96316,7000000.0
2006-09-05 00:31:00,1.96304,1.96304,1.96292,1.96293,7000000.0
2006-09-05 00:37:00,1.96293,1.96305,1.96287,1.96298,6000000.0
2006-09-05 00:39:00,1.96276,1.96286,1.96271,1.96271,10000000.0
2006-09-05 00:40:00,1.96248,1.96282,1.96248,1.96282,7000000.0
2006-09-05 00:41:00,1.96294,1.96299,1.9629,1.96299,6000000.0
2006-09-05 00:43:00,1.96299,1.96299,1.96292,1.96292,4000000.0
2006-09-05 00:44:00,1.96293,1.96296,1.96235,1.96278,11000000.0
2006-09-05 00:47:00,1.96286,1.96297,1.96283,1.9629,7000000.0
2006-09-05 00:49:00,1.96273,1.96278,1.96256,1.96272,5000000.0
2006-09-05 00:54:00,1.9627,1.9627,1.9624,1.9624,10000000.0
2006-09-05 00:55:00,1.96228,1.96228,1.96211,1.96218,7000000.0
2006-09-05 00:56:00,1.96221,1.96225,1.96203,1.9621,6000000.0
2006-09-05 00:57:00,1.96214,1.9622,1.96208,1.96219,8000000.0
2006-09-05 00:59:00,1.96227,1.96227,1.96215,1.96218,7000000.0
2006-09-05 01:00:00,1.96215,1.96223,1.96207,1.96217,19000000.0
2006-09-05 01:01:00,1.96239,1.96249,1.96218,1.96224,12000000.0
2006-09-05 01:02:00,1.96228,1.96251,1.96227,1.96238,8000000.0
2006-09-05 01:03:00,1.96252,1.96262,1.96236,1.96241,7000000.0
2006-09-05 01:05:00,1.9624,1.9624,1.9623,1.96239,7000000.0
2006-09-05 01:06:00,1.96248,1.96248,1.96238,1.96247,8000000.0
2006-09-05 01:07:00,1.96229,1.96239,1.96221,1.96221,11000000.0
2006-09-05 01:08:00,1.96233,1.96243,1.96217,1.96234,10000000.0
2006-09-05 01:10:00,1.96232,1.9624,1.96214,1.9624,10000000.0
2006-09-05 01:14:00,1.96236,1.96243,1.96229,1.96241,10000000.0
2006-09-05 01:15:00,1.9624,1.96245,1.96228,1.96239,10000000.0
2006-09-05 01:18:00,1.96246,1.96253,1.96228,1.96247,10000000.0
2006-09-05 01:19:00,1.96244,1.96247,1.96235,1.96235,11000000.0
2006-09-05 01:20:00,1.96238,1.96257,1.96238,1.96251,13000000.0
2006-09-05 01:21:00,1.96258,1.96258,1.96245,1.96248,7000000.0
2006-09-05 01:22:00,1.96236,1.96246,1.96236,1.96246,7000000.0
2006-09-05 01:23:00,1.96244,1.96247,1.96226,1.96247,8000000.0
2006-09-05 01:24:00,1.96258,1.9627,1.96251,1.9627,7000000.0
2006-09-05 01:25:00,1.96274,1.96288,1.96272,1.96288,8000000.0
2006-09-05 01:28:00,1.96263,1.96276,1.96252,1.96276,9000000.0
2006-09-05 01:29:00,1.96256,1.96282,1.96254,1.9628,10000000.0
2006-09-05 01:30:00,1.96287,1.96287,1.96276,1.96284,10000000.0
2006-09-05 01:31:00,1.96286,1.96287,1.96268,1.96287,7000000.0
2006-09-05 01:32:00,1.96288,1.96288,1.9627,1.96274,18000000.0
2006-09-05 01:34:00,1.96257,1.96257,1.96248,1.96254,16000000.0
2006-09-05 01:35:00,1.96253,1.96256,1.96245,1.9625,8000000.0
2006-09-05 01:36:00,1.96242,1.96255,1.96242,1.96255,9000000.0
2006-09-05 01:38:00,1.96257,1.96269,1.96257,1.96268,12000000.0
2006-09-05 01:39:00,1.96275,1.96295,1.96275,1.96287,12000000.0
2006-09-05 01:40:00,1.96289,1.96299,1.96289,1.96299,7000000.0
2006-09-05 01:42:00,1.9631,1.96316,1.9631,1.96314,7000000.0
2006-09-05 01:43:00,1.96323,1.96335,1.96305,1.9633,8000000.0
2006-09-05 01:44:00,1.9633,1.96332,1.96326,1.96331,7000000.0
2006-09-05 01:45:00,1.9633,1.9633,1.96313,1.96317,7000000.0
2006-09-05 01:48:00,1.96318,1.96318,1.96306,1.96315,7000000.0
2006-09-05 01:50:00,1.96301,1.96305,1.96296,1.96299,10000000.0
2006-09-05 01:51:00,1.96306,1.96317,1.96303,1.96306,16000000.0
2006-09-05 01:53:00,1.96319,1.96319,1.96313,1.96317,7000000.0
2006-09-05 01:55:00,1.96309,1.96328,1.96307,1.96315,11000000.0
2006-09-05 01:58:00,1.96325,1.96325,1.96304,1.96304,10000000.0
2006-09-05 02:00:00,1.96288,1.96314,1.96288,1.96314,10000000.0
2006-09-05 02:01:00,1.96307,1.96316,1.96296,1.96298,8000000.0
2006-09-05 02:02:00,1.96298,1.96313,1.96288,1.96313,7000000.0
2006-09-05 02:03:00,1.96308,1.96316,1.96128,1.9631,10000000.0
2006-09-05 02:04:00,1.96293,1.96293,1.9627,1.96276,7000000.0
2006-09-05 02:05:00,1.96259,1.96281,1.96256,1.96281,10000000.0
2006-09-05 02:07:00,1.96279,1.96289,1.96276,1.96279,8000000.0
2006-09-05 02:08:00,1.96277,1.96277,1.96251,1.96259,8000000.0
2006-09-05 02:09:00,1.96233,1.96263,1.96233,1.96253,7000000.0
2006-09-05 02:10:00,1.96218,1.96218,1.96119,1.96119,9000000.0
2006-09-05 02:11:00,1.96125,1.96125,1.96104,1.96105,8000000.0
2006-09-05 02:12:00,1.96105,1.96105,1.9607,1.96093,8000000.0
2006-09-05 02:13:00,1.96096,1.96113,1.96096,1.96113,7000000.0
2006-09-05 02:14:00,1.96094,1.9611,1.96094,1.961,9000000.0
2006-09-05 02:15:00,1.96072,1.96087,1.96071,1.96087,8000000.0
2006-09-05 02:16:00,1.9609,1.96098,1.96088,1.96092,8000000.0
2006-09-05 02:17:00,1.96071,1.96082,1.96043,1.96067,11000000.0
2006-09-05 02:18:00,1.96038,1.96058,1.96038,1.96058,7000000.0
2006-09-05 02:19:00,1.96064,1.96066,1.96035,1.96066,11000000.0
2006-09-05 02:21:00,1.96065,1.96065,1.9605,1.96057,7000000.0
2006-09-05 02:22:00,1.9605,1.9605,1.96035,1.96037,8000000.0
2006-09-05 02:23:00,1.96034,1.96044,1.96034,1.96044,10000000.0
2006-09-05 02:24:00,1.96048,1.96062,1.96047,1.96062,11000000.0
2006-09-05 02:25:00,1.96045,1.9605,1.96033,1.96038,11000000.0
2006-09-05 02:26:00,1.96051,1.96051,1.96034,1.96041,8000000.0
2006-09-05 02:27:00,1.96038,1.96044,1.96016,1.96016,9000000.0
2006-09-05 02:31:00,1.96022,1.96022,1.96001,1.96001,8000000.0
2006-09-05 02:32:00,1.95991,1.95997,1.95977,1.9599,8000000.0
2006-09-05 02:33:00,1.95981,1.96013,1.95981,1.96013,8000000.0
2006-09-05 02:34:00,1.96016,1.96024,1.96004,1.96011,7000000.0
2006-09-05 02:35:00,1.96006,1.96009,1.95987,1.96,11000000.0
2006-09-05 02:37:00,1.95998,1.95998,1.95985,1.95998,7000000.0
2006-09-05 02:38:00,1.95973,1.95985,1.95967,1.95967,7000000.0
2006-09-05 02:39:00,1.95947,1.95956,1.95945,1.95945,8000000.0
2006-09-05 02:41:00,1.95951,1.95951,1.95929,1.9593,8000000.0
2006-09-05 02:42:00,1.95938,1.95956,1.95938,1.95956,3000000.0
2006-09-05 02:43:00,1.95976,1.95976,1.95965,1.95972,9000000.0
2006-09-05 02:45:00,1.9596,1.9596,1.95934,1.95952,8000000.0
2006-09-05 02:46:00,1.95949,1.95964,1.95944,1.95964,8000000.0
2006-09-05 02:47:00,1.95965,1.95965,1.95949,1.95959,9000000.0
2006-09-05 02:49:00,1.95952,1.95964,1.95948,1.95958,11000000.0
2006-09-05 02:50:00,1.95953,1.95953,1.95933,1.95936,7000000.0
2006-09-05 02:51:00,1.95934,1.95939,1.9592,1.95935,8000000.0
2006-09-05 02:52:00,1.95945,1.95949,1.95931,1.95949,6000000.0
2006-09-05 02:54:00,1.9596,1.95965,1.95942,1.95942,8000000.0
2006-09-05 02:55:00,1.95941,1.95967,1.95941,1.95954,8000000.0
2006-09-05 02:56:00,1.96002,1.96002,1.95964,1.95964,7000000.0
2006-09-05 02:57:00,1.95949,1.95969,1.95928,1.95969,8000000.0
2006-09-05 02:58:00,1.95962,1.95964,1.95948,1.95948,6000000.0
2006-09-05 02:59:00,1.95951,1.95955,1.95941,1.95952,9000000.0
2006-09-05 03:00:00,1.95957,1.95988,1.95957,1.95988,6000000.0
2006-09-05 03:01:00,1.95995,1.96003,1.95982,1.9599,8000000.0
2006-09-05 03:02:00,1.95993,1.95993,1.95962,1.95975,11000000.0
2006-09-05 03:03:00,1.95981,1.95981,1.95973,1.95973,7000000.0
2006-09-05 03:04:00,1.95964,1.95976,1.95938,1.95966,7000000.0
2006-09-05 03:05:00,1.9598,1.95982,1.95969,1.95974,8000000.0
2006-09-05 03:06:00,1.95969,1.95983,1.95961,1.95965,8000000.0
2006-09-05 03:07:00,1.95958,1.95976,1.95958,1.95976,8000000.0
2006-09-05 03:08:00,1.95986,1.95991,1.95985,1.95985,5000000.0
2006-09-05 03:09:00,1.95997,1.96012,1.95997,1.96007,8000000.0
2006-09-05 03:11:00,1.96019,1.96021,1.96005,1.96021,10000000.0
2006-09-05 03:12:00,1.96018,1.96018,1.96,1.96004,7000000.0
2006-09-05 03:13:00,1.9602,1.96041,1.9602,1.9603,11000000.0
2006-09-05 03:14:00,1.96035,1.96051,1.96035,1.96051,11000000.0
2006-09-05 03:15:00,1.96061,1.96061,1.96048,1.96055,7000000.0
2006-09-05 03:16:00,1.96044,1.96046,1.96006,1.96046,7000000.0
2006-09-05 03:19:00,1.96042,1.96049,1.9604,1.96048,6000000.0
2006-09-05 03:20:00,1.96047,1.96047,1.96034,1.96034,7000000.0
2006-09-05 03:21:00,1.96039,1.96039,1.95997,1.96028,7000000.0
2006-09-05 03:22:00,1.96028,1.96028,1.96007,1.96022,7000000.0
2006-09-05 03:26:00,1.96019,1.96033,1.96017,1.96021,11000000.0
2006-09-05 03:27:00,1.96026,1.96044,1.96018,1.96039,8000000.0
2006-09-05 03:29:00,1.96038,1.96038,1.96007,1.96023,11000000.0
2006-09-05 03:30:00,1.96031,1.96041,1.96024,1.96041,7000000.0
2006-09-05 03:31:00,1.96037,1.96046,1.96035,1.96035,9000000.0
2006-09-05 03:34:00,1.96034,1.96043,1.96026,1.96043,8000000.0
2006-09-05 03:41:00,1.9604,1.96057,1.96036,1.96057,10000000.0
2006-09-05 03:42:00,1.96047,1.96058,1.96041,1.96043,10000000.0
2006-09-05 03:43:00,1.96043,1.96044,1.96026,1.96029,8000000.0
2006-09-05 03:46:00,1.96046,1.96052,1.96044,1.96048,7000000.0
2006-09-05 03:47:00,1.96048,1.96048,1.9603,1.9603,7000000.0
2006-09-05 03:49:00,1.96049,1.96061,1.96048,1.96056,8000000.0
2006-09-05 03:50:00,1.96064,1.96068,1.96056,1.96067,8000000.0
2006-09-05 03:51:00,1.96067,1.96067,1.96049,1.96057,9000000.0
2006-09-05 03:52:00,1.96057,1.96075,1.96051,1.96075,8000000.0
2006-09-05 03:53:00,1.96082,1.96092,1.96077,1.96078,10000000.0
2006-09-05 03:54:00,1.96085,1.96096,1.96072,1.96072,7000000.0
2006-09-05 03:56:00,1.96087,1.96087,1.9607,1.96087,7000000.0
2006-09-05 04:02:00,1.96068,1.9609,1.96067,1.9609,8000000.0
2006-09-05 04:03:00,1.96081,1.96095,1.96077,1.96084,8000000.0
2006-09-05 04:06:00,1.96079,1.96091,1.96075,1.96082,9000000.0
2006-09-05 04:07:00,1.96081,1.96093,1.96069,1.96077,11000000.0
2006-09-05 04:09:00,1.96089,1.96089,1.96073,1.96076,7000000.0
2006-09-05 04:10:00,1.96057,1.96076,1.96057,1.96062,8000000.0
2006-09-05 04:12:00,1.9605,1.96066,1.9605,1.96062,7000000.0
2006-09-05 04:15:00,1.96048,1.96057,1.96048,1.96055,7000000.0
2006-09-05 04:16:00,1.96058,1.96059,1.9605,1.9605,4000000.0
2006-09-05 04:17:00,1.96038,1.96044,1.96032,1.96043,7000000.0
2006-09-05 04:21:00,1.96036,1.96036,1.96014,1.96014,8000000.0
2006-09-05 04:23:00,1.96029,1.96031,1.96011,1.96019,7000000.0
2006-09-05 04:24:00,1.96013,1.96029,1.96013,1.96029,9000000.0
2006-09-05 04:28:00,1.96025,1.96029,1.96007,1.96029,7000000.0
2006-09-05 04:32:00,1.96022,1.96029,1.95992,1.96023,9000000.0
2006-09-05 04:33:00,1.96021,1.96036,1.96016,1.96016,8000000.0
2006-09-05 04:37:00,1.96026,1.96026,1.96011,1.96011,11000000.0
2006-09-05 04:38:00,1.96025,1.96029,1.96016,1.96029,9000000.0
2006-09-05 04:39:00,1.96026,1.96026,1.96003,1.96003,9000000.0
2006-09-05 04:40:00,1.96009,1.96019,1.96006,1.96009,9000000.0
2006-09-05 04:43:00,1.96,1.96,1.95954,1.95968,11000000.0
2006-09-05 04:44:00,1.95993,1.95996,1.95979,1.95989,9000000.0
2006-09-05 04:45:00,1.95965,1.95966,1.95946,1.95966,8000000.0
2006-09-05 04:46:00,1.9596,1.95964,1.95951,1.95964,6000000.0
2006-09-05 04:47:00,1.95964,1.95964,1.95958,1.95958,2000000.0
2006-09-05 04:50:00,1.95964,1.95973,1.95953,1.95963,8000000.0
2006-09-05 04:51:00,1.9596,1.95971,1.95959,1.95965,7000000.0
2006-09-05 04:52:00,1.9597,1.95979,1.95964,1.95979,10000000.0
2006-09-05 04:53:00,1.95959,1.95993,1.95949,1.95949,9000000.0
2006-09-05 04:54:00,1.95978,1.95978,1.95965,1.95972,7000000.0
2006-09-05 04:56:00,1.95954,1.95958,1.95924,1.95924,7000000.0
2006-09-05 04:57:00,1.959,1.95919,1.95898,1.95898,8000000.0
2006-09-05 04:58:00,1.95903,1.95909,1.95899,1.95904,8000000.0
2006-09-05 04:59:00,1.95908,1.95908,1.95895,1.95903,8000000.0
2006-09-05 05:00:00,1.95883,1.95891,1.95878,1.9588,7000000.0
2006-09-05 05:01:00,1.95897,1.95908,1.95892,1.95894,7000000.0
2006-09-05 05:02:00,1.95903,1.95909,1.95887,1.95909,7000000.0
2006-09-05 05:03:00,1.9591,1.95921,1.95905,1.95921,7000000.0
2006-09-05 05:07:00,1.95921,1.95921,1.95892,1.95909,8000000.0
2006-09-05 05:08:00,1.95903,1.95903,1.95875,1.95875,10000000.0
2006-09-05 05:10:00,1.95894,1.95897,1.95883,1.9589,7000000.0
2006-09-05 05:11:00,1.95898,1.95906,1.95879,1.95896,8000000.0
2006-09-05 05:12:00,1.959,1.9591,1.95889,1.95894,11000000.0
2006-09-05 05:14:00,1.95903,1.95904,1.95887,1.95902,11000000.0
2006-09-05 05:18:00,1.95904,1.95907,1.95891,1.95903,8000000.0
2006-09-05 05:19:00,1.95905,1.95905,1.95883,1.9589,7000000.0
2006-09-05 05:20:00,1.9588,1.95881,1.95865,1.95881,10000000.0
2006-09-05 05:21:00,1.95874,1.95893,1.95874,1.95888,8000000.0
2006-09-05 05:23:00,1.95875,1.95875,1.95862,1.95864,10000000.0
2006-09-05 05:24:00,1.95869,1.95875,1.95848,1.95863,7000000.0
2006-09-05 05:25:00,1.95873,1.95877,1.95868,1.95868,7000000.0
2006-09-05 05:26:00,1.95868,1.95868,1.95834,1.95841,7000000.0
2006-09-05 05:27:00,1.95849,1.95865,1.95843,1.95857,8000000.0
2006-09-05 05:29:00,1.95871,1.9588,1.95859,1.95873,7000000.0
2006-09-05 05:31:00,1.95872,1.95877,1.95855,1.95877,8000000.0
2006-09-05 05:33:00,1.95875,1.95876,1.95858,1.95859,9000000.0
2006-09-05 05:35:00,1.95874,1.95874,1.95828,1.95828,7000000.0
2006-09-05 05:36:00,1.95848,1.95873,1.95848,1.95861,11000000.0
2006-09-05 05:37:00,1.95866,1.95867,1.95858,1.95862,7000000.0
2006-09-05 05:39:00,1.95873,1.95876,1.95868,1.95875,7000000.0
2006-09-05 05:41:00,1.95875,1.95879,1.95867,1.9587,8000000.0
2006-09-05 05:43:00,1.95884,1.95884,1.95844,1.95859,9000000.0
2006-09-05 05:44:00,1.95873,1.95876,1.95849,1.95875,8000000.0
2006-09-05 05:46:00,1.95875,1.95883,1.95875,1.95876,5000000.0
2006-09-05 05:47:00,1.95892,1.959,1.95891,1.95891,8000000.0
2006-09-05 05:48:00,1.95882,1.95904,1.95882,1.95904,7000000.0
2006-09-05 05:51:00,1.95894,1.95913,1.95894,1.95913,8000000.0
2006-09-05 05:52:00,1.95905,1.95929,1.95905,1.95929,8000000.0
2006-09-05 05:53:00,1.95933,1.95935,1.95912,1.95912,7000000.0
2006-09-05 05:54:00,1.95906,1.95917,1.95903,1.95917,10000000.0
2006-09-05 05:56:00,1.95926,1.95929,1.95925,1.95926,5000000.0
2006-09-05 05:58:00,1.95906,1.95926,1.95886,1.95926,9000000.0
2006-09-05 05:59:00,1.9592,1.95932,1.95909,1.95915,10000000.0
2006-09-05 06:00:00,1.95913,1.9594,1.95913,1.95928,8000000.0
2006-09-05 06:02:00,1.95923,1.95936,1.95923,1.95923,7000000.0
2006-09-05 06:03:00,1.95938,1.95945,1.95926,1.95928,8000000.0
2006-09-05 06:05:00,1.95947,1.95959,1.95928,1.95959,7000000.0
2006-09-05 06:06:00,1.95964,1.95966,1.95963,1.95966,5000000.0
2006-09-05 06:07:00,1.95964,1.95973,1.95963,1.95972,7000000.0
2006-09-05 06:10:00,1.95975,1.95978,1.95964,1.95977,8000000.0
2006-09-05 06:12:00,1.95983,1.95988,1.95977,1.95981,8000000.0
2006-09-05 06:13:00,1.95949,1.95949,1.95938,1.95938,8000000.0
2006-09-05 06:14:00,1.95937,1.95937,1.95923,1.9593,7000000.0
2006-09-05 06:15:00,1.95919,1.95919,1.95904,1.95904,8000000.0
2006-09-05 06:16:00,1.95926,1.95926,1.95921,1.95921,5000000.0
2006-09-05 06:20:00,1.95908,1.95928,1.95908,1.95928,8000000.0
2006-09-05 06:21:00,1.95926,1.95929,1.95911,1.95918,8000000.0
2006-09-05 06:22:00,1.95927,1.9593,1.95911,1.95922,8000000.0
2006-09-05 06:23:00,1.95921,1.95921,1.95906,1.95912,8000000.0
2006-09-05 06:25:00,1.95922,1.9593,1.95911,1.95917,11000000.0
2006-09-05 06:26:00,1.95911,1.95922,1.95898,1.95913,11000000.0
2006-09-05 06:27:00,1.95915,1.95928,1.95915,1.9592,7000000.0
2006-09-05 06:29:00,1.95923,1.95935,1.95919,1.95931,8000000.0
2006-09-05 06:30:00,1.95942,1.95947,1.95939,1.95939,8000000.0
2006-09-05 06:31:00,1.95944,1.95944,1.95923,1.95939,7000000.0
2006-09-05 06:32:00,1.95932,1.95941,1.95932,1.95937,6000000.0
2006-09-05 06:33:00,1.95951,1.95954,1.95944,1.95952,7000000.0
2006-09-05 06:34:00,1.95945,1.95945,1.95919,1.95919,7000000.0
2006-09-05 06:35:00,1.95937,1.95955,1.95937,1.95937,11000000.0
2006-09-05 06:36:00,1.95931,1.95943,1.95921,1.95921,5000000.0
2006-09-05 06:37:00,1.95932,1.95932,1.95916,1.95927,10000000.0
2006-09-05 06:38:00,1.95925,1.95931,1.95925,1.95931,2000000.0
2006-09-05 06:39:00,1.95928,1.95932,1.95917,1.95917,11000000.0
2006-09-05 06:40:00,1.95911,1.95912,1.95884,1.95884,7000000.0
2006-09-05 06:41:00,1.95909,1.95917,1.95897,1.95897,7000000.0
2006-09-05 06:42:00,1.95903,1.95911,1.95899,1.95904,5000000.0
2006-09-05 06:43:00,1.95903,1.95917,1.95903,1.95904,7000000.0
2006-09-05 06:44:00,1.95894,1.95898,1.95883,1.95891,8000000.0
2006-09-05 06:46:00,1.95896,1.95898,1.95872,1.95898,10000000.0
2006-09-05 06:47:00,1.9589,1.9589,1.95882,1.95882,8000000.0
2006-09-05 06:48:00,1.95893,1.95903,1.95887,1.95891,7000000.0
2006-09-05 06:49:00,1.95894,1.95904,1.95891,1.95904,8000000.0
2006-09-05 06:50:00,1.95906,1.95917,1.95906,1.95917,5000000.0
2006-09-05 06:52:00,1.95914,1.95914,1.95884,1.95892,8000000.0
2006-09-05 06:53:00,1.95889,1.95892,1.9587,1.95879,8000000.0
2006-09-05 06:54:00,1.95896,1.95898,1.95866,1.95866,7000000.0
2006-09-05 06:55:00,1.95891,1.95907,1.95861,1.95899,7000000.0
2006-09-05 06:56:00,1.95888,1.95894,1.95888,1.95894,2000000.0
2006-09-05 06:58:00,1.95889,1.9589,1.95873,1.95886,7000000.0
2006-09-05 06:59:00,1.95882,1.95882,1.9585,1.9586,7000000.0
2006-09-05 07:00:00,1.95857,1.95865,1.95857,1.95859,7000000.0
2006-09-05 07:01:00,1.95858,1.95859,1.95836,1.95859,7000000.0
2006-09-05 07:02:00,1.95865,1.95869,1.95865,1.95869,7000000.0
2006-09-05 07:03:00,1.95863,1.95873,1.95852,1.95867,7000000.0
2006-09-05 07:04:00,1.95869,1.95869,1.95844,1.95861,8000000.0
2006-09-05 07:05:00,1.95854,1.95861,1.95829,1.9583,11000000.0
2006-09-05 07:06:00,1.95785,1.95827,1.95785,1.95827,11000000.0
2006-09-05 07:07:00,1.95835,1.95837,1.95824,1.95837,11000000.0
2006-09-05 07:09:00,1.9585,1.95859,1.95843,1.95856,8000000.0
2006-09-05 07:13:00,1.95842,1.95871,1.95842,1.95871,8000000.0
2006-09-05 07:14:00,1.95854,1.95873,1.95852,1.95873,7000000.0
2006-09-05 07:15:00,1.95883,1.95893,1.95875,1.95884,10000000.0
2006-09-05 07:16:00,1.95887,1.95896,1.95877,1.95896,8000000.0
2006-09-05 07:17:00,1.95877,1.95901,1.95877,1.95896,11000000.0
2006-09-05 07:18:00,1.95891,1.95904,1.95887,1.95904,8000000.0
2006-09-05 07:19:00,1.95917,1.9594,1.95917,1.95933,8000000.0
2006-09-05 07:20:00,1.95937,1.95957,1.95915,1.95957,9000000.0
2006-09-05 07:21:00,1.95961,1.95971,1.95946,1.95971,10000000.0
2006-09-05 07:22:00,1.95972,1.96005,1.9597,1.96005,11000000.0
2006-09-05 07:23:00,1.96019,1.96019,1.95992,1.96018,7000000.0
2006-09-05 07:24:00,1.9601,1.96013,1.95958,1.95958,9000000.0
2006-09-05 07:25:00,1.95971,1.95985,1.95966,1.95985,8000000.0
2006-09-05 07:26:00,1.95972,1.95978,1.95957,1.95957,7000000.0
2006-09-05 07:27:00,1.95959,1.95959,1.95943,1.95954,7000000.0
2006-09-05 07:28:00,1.95956,1.95969,1.95956,1.95969,7000000.0
2006-09-05 07:29:00,1.95953,1.95983,1.95953,1.95983,8000000.0
2006-09-05 07:30:00,1.95979,1.96,1.95979,1.96,8000000.0
2006-09-05 07:31:00,1.96027,1.96029,1.96013,1.96021,7000000.0
2006-09-05 07:34:00,1.96034,1.96034,1.96012,1.96012,11000000.0
2006-09-05 07:36:00,1.96019,1.96031,1.96019,1.96025,7000000.0
2006-09-05 07:37:00,1.96016,1.96025,1.96014,1.96019,7000000.0
2006-09-05 07:38:00,1.96024,1.96025,1.96005,1.9602,11000000.0
2006-09-05 07:40:00,1.95992,1.95993,1.95973,1.95973,8000000.0
2006-09-05 07:41:00,1.95969,1.9597,1.95955,1.95956,9000000.0
2006-09-05 07:42:00,1.95952,1.95952,1.95922,1.95926,11000000.0
2006-09-05 07:43:00,1.95932,1.95947,1.95929,1.9594,7000000.0
2006-09-05 07:44:00,1.95952,1.95952,1.95929,1.95936,7000000.0
2006-09-05 07:45:00,1.95943,1.95943,1.95931,1.95935,7000000.0
2006-09-05 07:46:00,1.95934,1.95953,1.95934,1.95953,7000000.0
2006-09-05 07:47:00,1.95972,1.95976,1.95962,1.95976,7000000.0
2006-09-05 07:48:00,1.95957,1.95973,1.9595,1.9595,8000000.0
2006-09-05 07:49:00,1.9595,1.95972,1.95946,1.95972,8000000.0
2006-09-05 07:50:00,1.9598,1.95991,1.95978,1.9598,7000000.0
2006-09-05 07:51:00,1.9599,1.96013,1.95982,1.96013,8000000.0
2006-09-05 07:52:00,1.95995,1.95996,1.95977,1.95984,10000000.0
2006-09-05 07:53:00,1.95952,1.95956,1.95908,1.95908,11000000.0
2006-09-05 07:54:00,1.95898,1.95898,1.95868,1.95874,9000000.0
2006-09-05 07:55:00,1.95887,1.95888,1.95868,1.9588,9000000.0
2006-09-05 07:56:00,1.95891,1.95897,1.95875,1.95875,9000000.0
2006-09-05 07:58:00,1.95909,1.95912,1.95903,1.95909,7000000.0
2006-09-05 07:59:00,1.95876,1.95897,1.95854,1.95897,7000000.0
2006-09-05 08:00:00,1.95887,1.95903,1.95886,1.95886,8000000.0
2006-09-05 08:01:00,1.95897,1.95911,1.9588,1.95905,10000000.0
2006-09-05 08:02:00,1.95907,1.95917,1.95903,1.95917,7000000.0
2006-09-05 08:03:00,1.95914,1.95925,1.959,1.9592,8000000.0
2006-09-05 08:04:00,1.9591,1.95917,1.95898,1.95898,8000000.0
2006-09-05 08:05:00,1.95893,1.95915,1.95893,1.95913,8000000.0
2006-09-05 08:06:00,1.95902,1.95902,1.95876,1.95876,6000000.0
2006-09-05 08:07:00,1.95898,1.95898,1.95875,1.95878,7000000.0
2006-09-05 08:08:00,1.95882,1.95896,1.95877,1.95896,7000000.0
2006-09-05 08:09:00,1.95896,1.95898,1.9588,1.95886,7000000.0
2006-09-05 08:10:00,1.9589,1.95907,1.95884,1.95903,7000000.0
2006-09-05 08:11:00,1.95906,1.95906,1.95885,1.95894,8000000.0
2006-09-05 08:12:00,1.95906,1.95916,1.95897,1.95911,9000000.0
2006-09-05 08:13:00,1.95912,1.95938,1.95912,1.95938,7000000.0
2006-09-05 08:14:00,1.95946,1.95973,1.95946,1.95973,9000000.0
2006-09-05 08:15:00,1.95954,1.95954,1.95943,1.95954,8000000.0
2006-09-05 08:16:00,1.95964,1.95964,1.95941,1.95951,11000000.0
2006-09-05 08:17:00,1.95942,1.95955,1.95942,1.95947,7000000.0
2006-09-05 08:18:00,1.95945,1.95956,1.95932,1.95945,9000000.0
2006-09-05 08:19:00,1.95901,1.95943,1.95901,1.95943,7000000.0
2006-09-05 08:21:00,1.95948,1.95968,1.95948,1.9595,8000000.0
2006-09-05 08:22:00,1.95965,1.95993,1.95965,1.95986,8000000.0
2006-09-05 08:23:00,1.95981,1.95981,1.95962,1.95968,7000000.0
2006-09-05 08:24:00,1.95962,1.95966,1.9595,1.95954,7000000.0
2006-09-05 08:25:00,1.95937,1.95957,1.95937,1.95957,8000000.0
2006-09-05 08:26:00,1.95943,1.95943,1.95907,1.95907,7000000.0
2006-09-05 08:27:00,1.95927,1.95927,1.95882,1.95904,10000000.0
2006-09-05 08:28:00,1.95928,1.95928,1.95911,1.9592,7000000.0
2006-09-05 08:29:00,1.95916,1.95918,1.95902,1.95908,10000000.0
2006-09-05 08:30:00,1.95936,1.95945,1.95936,1.95937,7000000.0
2006-09-05 08:31:00,1.95938,1.95945,1.95925,1.95934,10000000.0
2006-09-05 08:32:00,1.95919,1.95929,1.95916,1.95929,8000000.0
2006-09-05 08:33:00,1.95947,1.95951,1.95941,1.95941,7000000.0
2006-09-05 08:34:00,1.95955,1.95957,1.95947,1.9595,9000000.0
2006-09-05 08:35:00,1.95952,1.9596,1.95941,1.95957,9000000.0
2006-09-05 08:36:00,1.9599,1.96009,1.95978,1.95989,8000000.0
2006-09-05 08:37:00,1.95981,1.95982,1.95956,1.95971,9000000.0
2006-09-05 08:38:00,1.95948,1.95951,1.95929,1.95947,10000000.0
2006-09-05 08:39:00,1.95946,1.95962,1.95946,1.95947,11000000.0
2006-09-05 08:40:00,1.95961,1.95982,1.95954,1.95982,8000000.0
2006-09-05 08:41:00,1.95986,1.95997,1.95978,1.95979,11000000.0
2006-09-05 08:42:00,1.95963,1.95963,1.95934,1.95951,10000000.0
2006-09-05 08:43:00,1.95936,1.95955,1.95936,1.95955,8000000.0
2006-09-05 08:44:00,1.95958,1.95966,1.95951,1.95954,10000000.0
2006-09-05 08:45:00,1.95941,1.95954,1.95941,1.95953,8000000.0
2006-09-05 08:47:00,1.9595,1.95952,1.95932,1.95944,7000000.0
2006-09-05 08:48:00,1.95944,1.95944,1.95926,1.95936,8000000.0
2006-09-05 08:49:00,1.95942,1.95942,1.95924,1.95931,11000000.0
2006-09-05 08:50:00,1.95915,1.95915,1.95886,1.95887,7000000.0
2006-09-05 08:51:00,1.95882,1.95882,1.95852,1.95858,8000000.0
2006-09-05 08:52:00,1.95883,1.95915,1.95883,1.95915,9000000.0
2006-09-05 08:53:00,1.95917,1.95938,1.95883,1.95916,8000000.0
2006-09-05 08:54:00,1.95914,1.95925,1.95914,1.95925,8000000.0
2006-09-05 08:55:00,1.95939,1.95945,1.95926,1.95945,8000000.0
2006-09-05 08:56:00,1.95952,1.95952,1.95937,1.95948,7000000.0
2006-09-05 08:57:00,1.95953,1.95963,1.9595,1.95963,8000000.0
2006-09-05 08:58:00,1.95957,1.95963,1.9595,1.95958,7000000.0
2006-09-05 08:59:00,1.95951,1.95951,1.95939,1.95946,7000000.0
2006-09-05 09:00:00,1.95944,1.95944,1.95922,1.95922,8000000.0
2006-09-05 09:01:00,1.95932,1.95946,1.95926,1.95946,9000000.0
2006-09-05 09:03:00,1.95939,1.95958,1.95939,1.95943,7000000.0
2006-09-05 09:04:00,1.9595,1.95951,1.95939,1.95939,7000000.0
2006-09-05 09:05:00,1.95934,1.95961,1.95934,1.95944,7000000.0
2006-09-05 09:06:00,1.95951,1.95968,1.95935,1.95942,11000000.0
2006-09-05 09:07:00,1.95941,1.95943,1.95922,1.95942,8000000.0
2006-09-05 09:08:00,1.95959,1.95979,1.95957,1.95975,7000000.0
2006-09-05 09:09:00,1.95987,1.9599,1.95974,1.95985,11000000.0
2006-09-05 09:10:00,1.95974,1.95998,1.9597,1.95998,7000000.0
2006-09-05 09:11:00,1.95998,1.96,1.9598,1.95995,9000000.0
2006-09-05 09:12:00,1.95952,1.95985,1.95952,1.95973,8000000.0
2006-09-05 09:13:00,1.95965,1.95968,1.95946,1.95963,9000000.0
2006-09-05 09:14:00,1.95958,1.95963,1.95937,1.95948,11000000.0
2006-09-05 09:15:00,1.95936,1.95945,1.95931,1.95931,7000000.0
2006-09-05 09:16:00,1.9593,1.9593,1.95908,1.95925,8000000.0
2006-09-05 09:17:00,1.9593,1.95936,1.95917,1.95924,11000000.0
2006-09-05 09:18:00,1.95927,1.95927,1.9591,1.95911,8000000.0
2006-09-05 09:19:00,1.959,1.959,1.95878,1.95878,7000000.0
2006-09-05 09:20:00,1.95883,1.95898,1.95878,1.95883,7000000.0
2006-09-05 09:21:00,1.95894,1.95897,1.95876,1.95887,8000000.0
2006-09-05 09:22:00,1.95887,1.95905,1.95887,1.95905,8000000.0
2006-09-05 09:23:00,1.95894,1.95906,1.95893,1.95906,7000000.0
2006-09-05 09:24:00,1.959,1.95904,1.95881,1.95888,8000000.0
2006-09-05 09:25:00,1.95867,1.95867,1.95834,1.95837,7000000.0
2006-09-05 09:26:00,1.95834,1.9584,1.95825,1.9583,11000000.0
2006-09-05 09:27:00,1.95819,1.95819,1.95786,1.95786,11000000.0
2006-09-05 09:28:00,1.95801,1.95808,1.95795,1.95808,9000000.0
2006-09-05 09:29:00,1.95804,1.95804,1.95772,1.95788,8000000.0
2006-09-05 09:30:00,1.95797,1.95808,1.95796,1.95808,7000000.0
2006-09-05 09:31:00,1.95782,1.95826,1.95782,1.95826,7000000.0
2006-09-05 09:32:00,1.95828,1.95828,1.95812,1.95812,7000000.0
2006-09-05 09:33:00,1.95817,1.95817,1.95803,1.9581,8000000.0
2006-09-05 09:34:00,1.95768,1.95768,1.95736,1.95744,7000000.0
2006-09-05 09:35:00,1.95736,1.95745,1.9573,1.95742,10000000.0
2006-09-05 09:36:00,1.95751,1.9577,1.95751,1.95768,8000000.0
2006-09-05 09:37:00,1.95769,1.95769,1.95742,1.95756,11000000.0
2006-09-05 09:38:00,1.95718,1.95729,1.9554,1.95717,11000000.0
2006-09-05 09:39:00,1.95725,1.95733,1.957,1.95713,7000000.0
2006-09-05 09:40:00,1.95731,1.95739,1.95722,1.95722,9000000.0
2006-09-05 09:41:00,1.95736,1.95756,1.95731,1.95753,8000000.0
2006-09-05 09:42:00,1.95771,1.95774,1.95752,1.9577,10000000.0
2006-09-05 09:43:00,1.95768,1.95783,1.95755,1.95782,11000000.0
2006-09-05 09:44:00,1.95796,1.95811,1.95795,1.95802,8000000.0
2006-09-05 09:45:00,1.95801,1.95827,1.95801,1.95827,7000000.0
2006-09-05 09:46:00,1.95854,1.9586,1.95824,1.95855,11000000.0
2006-09-05 09:47:00,1.95845,1.95853,1.95839,1.95848,9000000.0
2006-09-05 09:48:00,1.95833,1.95833,1.95816,1.95825,7000000.0
2006-09-05 09:49:00,1.95813,1.9583,1.95805,1.9583,11000000.0
2006-09-05 09:51:00,1.95825,1.95833,1.95818,1.95828,8000000.0
2006-09-05 09:52:00,1.95816,1.95816,1.9579,1.95793,8000000.0
2006-09-05 09:53:00,1.95769,1.9578,1.95759,1.95774,10000000.0
2006-09-05 09:54:00,1.95784,1.95792,1.95783,1.95783,7000000.0
2006-09-05 09:55:00,1.95789,1.95789,1.95778,1.95784,8000000.0
2006-09-05 09:56:00,1.95773,1.95798,1.95773,1.95796,10000000.0
2006-09-05 09:57:00,1.95783,1.95805,1.95783,1.95805,8000000.0
2006-09-05 09:58:00,1.9581,1.9581,1.95776,1.95776,8000000.0
2006-09-05 09:59:00,1.95767,1.95771,1.95755,1.95755,10000000.0
2006-09-05 10:00:00,1.95741,1.95741,1.95721,1.95727,10000000.0
2006-09-05 10:01:00,1.95721,1.95721,1.95705,1.95713,10000000.0
2006-09-05 10:02:00,1.95717,1.95721,1.95705,1.95705,10000000.0
2006-09-05 10:03:00,1.95715,1.95783,1.95715,1.95783,7000000.0
2006-09-05 10:04:00,1.95809,1.95825,1.95805,1.95805,7000000.0
2006-09-05 10:05:00,1.9581,1.95813,1.95804,1.9581,11000000.0
2006-09-05 10:06:00,1.95811,1.9582,1.95801,1.9582,7000000.0
2006-09-05 10:07:00,1.95827,1.95827,1.95797,1.95815,7000000.0
2006-09-05 10:08:00,1.95829,1.95848,1.95821,1.95848,7000000.0
2006-09-05 10:09:00,1.95847,1.95847,1.9583,1.9583,7000000.0
2006-09-05 10:10:00,1.95826,1.95829,1.95817,1.95827,7000000.0
2006-09-05 10:11:00,1.95824,1.95826,1.95808,1.95824,7000000.0
2006-09-05 10:12:00,1.95807,1.95831,1.95788,1.95831,8000000.0
2006-09-05 10:13:00,1.95832,1.95832,1.95813,1.95813,8000000.0
2006-09-05 10:14:00,1.95819,1.9583,1.95811,1.95821,7000000.0
2006-09-05 10:15:00,1.9581,1.95819,1.958,1.95811,10000000.0
2006-09-05 10:16:00,1.95813,1.95813,1.95795,1.95803,7000000.0
2006-09-05 10:17:00,1.95803,1.95803,1.95771,1.95785,11000000.0
2006-09-05 10:18:00,1.95791,1.95796,1.95779,1.95779,8000000.0
2006-09-05 10:19:00,1.95805,1.95817,1.95799,1.95817,9000000.0
2006-09-05 10:20:00,1.95818,1.95818,1.95798,1.95798,7000000.0
2006-09-05 10:21:00,1.95789,1.95789,1.95771,1.95784,8000000.0
2006-09-05 10:22:00,1.9578,1.95792,1.95773,1.95792,7000000.0
2006-09-05 10:23:00,1.95773,1.95793,1.95772,1.95777,7000000.0
2006-09-05 10:24:00,1.95783,1.95789,1.9577,1.95787,7000000.0
2006-09-05 10:25:00,1.95792,1.958,1.95775,1.95794,9000000.0
2006-09-05 10:26:00,1.95804,1.95826,1.95804,1.95808,11000000.0
2006-09-05 10:27:00,1.95805,1.95827,1.95798,1.95827,8000000.0
2006-09-05 10:28:00,1.95822,1.95835,1.95815,1.95834,9000000.0
2006-09-05 10:29:00,1.95827,1.95827,1.95796,1.95815,8000000.0
2006-09-05 10:30:00,1.95811,1.95823,1.95808,1.95814,8000000.0
2006-09-05 10:31:00,1.95801,1.95805,1.95775,1.95784,7000000.0
2006-09-05 10:32:00,1.95784,1.95791,1.95769,1.95786,9000000.0
2006-09-05 10:33:00,1.95777,1.95785,1.95773,1.95783,7000000.0
2006-09-05 10:34:00,1.95781,1.95794,1.9578,1.95793,7000000.0
2006-09-05 10:35:00,1.958,1.95817,1.95781,1.95817,7000000.0
2006-09-05 10:36:00,1.95822,1.95824,1.95794,1.95804,8000000.0
2006-09-05 10:37:00,1.958,1.95816,1.95798,1.95799,8000000.0
2006-09-05 10:38:00,1.95817,1.95828,1.95809,1.9582,10000000.0
2006-09-05 10:39:00,1.95813,1.9583,1.95807,1.9583,8000000.0
2006-09-05 10:40:00,1.95835,1.95845,1.95828,1.95837,7000000.0
2006-09-05 10:41:00,1.95838,1.95878,1.95838,1.95868,9000000.0
2006-09-05 10:42:00,1.95901,1.95915,1.95899,1.959,7000000.0
2006-09-05 10:43:00,1.95918,1.95935,1.95906,1.95935,10000000.0
2006-09-05 10:44:00,1.95942,1.95961,1.95938,1.95961,7000000.0
2006-09-05 10:45:00,1.95957,1.95958,1.95935,1.95935,8000000.0
2006-09-05 10:46:00,1.95924,1.95939,1.95924,1.95933,8000000.0
2006-09-05 10:47:00,1.95927,1.95927,1.959,1.95914,7000000.0
2006-09-05 10:48:00,1.9593,1.9593,1.95922,1.95926,8000000.0
2006-09-05 10:50:00,1.95914,1.95917,1.95903,1.9591,8000000.0
2006-09-05 10:51:00,1.95903,1.95903,1.95875,1.95892,9000000.0
2006-09-05 10:52:00,1.95881,1.9589,1.95874,1.95884,8000000.0
2006-09-05 10:53:00,1.95881,1.95892,1.95878,1.95886,9000000.0
2006-09-05 10:54:00,1.95898,1.95913,1.95898,1.95903,10000000.0
2006-09-05 10:55:00,1.95909,1.95913,1.95904,1.95904,7000000.0
2006-09-05 10:56:00,1.95899,1.9591,1.95725,1.95888,7000000.0
2006-09-05 10:58:00,1.95893,1.95913,1.95893,1.95913,7000000.0
2006-09-05 10:59:00,1.95905,1.95938,1.95905,1.95938,11000000.0
2006-09-05 11:00:00,1.9596,1.95994,1.95839,1.95839,7000000.0
2006-09-05 11:01:00,1.95963,1.95978,1.95963,1.95978,8000000.0
2006-09-05 11:02:00,1.95986,1.95986,1.9597,1.9597,7000000.0
2006-09-05 11:03:00,1.95979,1.95992,1.9597,1.95973,11000000.0
2006-09-05 11:05:00,1.9597,1.95982,1.95967,1.95982,7000000.0
2006-09-05 11:06:00,1.95979,1.95998,1.95979,1.95996,8000000.0
2006-09-05 11:07:00,1.95996,1.9602,1.95996,1.9601,7000000.0
2006-09-05 11:08:00,1.96023,1.96063,1.96023,1.96063,9000000.0
2006-09-05 11:09:00,1.96067,1.9607,1.96063,1.96065,8000000.0
2006-09-05 11:10:00,1.96048,1.96048,1.9602,1.9604,8000000.0
2006-09-05 11:11:00,1.9605,1.9605,1.96027,1.96041,10000000.0
2006-09-05 11:12:00,1.96039,1.96051,1.96035,1.96051,7000000.0
2006-09-05 11:13:00,1.96053,1.96057,1.96022,1.96057,11000000.0
2006-09-05 11:14:00,1.96065,1.96065,1.96045,1.96045,11000000.0
2006-09-05 11:15:00,1.96055,1.96055,1.96037,1.96046,7000000.0
2006-09-05 11:16:00,1.96075,1.96075,1.96058,1.9606,7000000.0
2006-09-05 11:17:00,1.96053,1.96053,1.96038,1.96038,7000000.0
2006-09-05 11:18:00,1.96039,1.96039,1.96004,1.96012,10000000.0
2006-09-05 11:19:00,1.96017,1.96032,1.96014,1.96031,11000000.0
2006-09-05 11:20:00,1.96056,1.96071,1.96056,1.96069,8000000.0
2006-09-05 11:21:00,1.96057,1.96065,1.96045,1.96065,7000000.0
2006-09-05 11:22:00,1.96055,1.96055,1.96041,1.96049,8000000.0
2006-09-05 11:23:00,1.96053,1.96059,1.96046,1.96055,8000000.0
2006-09-05 11:24:00,1.96056,1.96056,1.96041,1.96044,7000000.0
2006-09-05 11:25:00,1.9604,1.9604,1.96028,1.96029,8000000.0
2006-09-05 11:26:00,1.96022,1.96033,1.96016,1.96026,11000000.0
2006-09-05 11:27:00,1.9602,1.9602,1.96001,1.96012,8000000.0
2006-09-05 11:28:00,1.96001,1.96001,1.95993,1.96001,7000000.0
2006-09-05 11:29:00,1.95996,1.95996,1.95973,1.95988,8000000.0
2006-09-05 11:30:00,1.95975,1.95975,1.95944,1.95951,7000000.0
2006-09-05 11:31:00,1.95936,1.95944,1.95928,1.95934,11000000.0
2006-09-05 11:32:00,1.95933,1.95939,1.95929,1.95934,11000000.0
2006-09-05 11:33:00,1.95931,1.9594,1.95914,1.9594,7000000.0
2006-09-05 11:34:00,1.95949,1.9597,1.95949,1.95962,7000000.0
2006-09-05 11:35:00,1.9595,1.95951,1.95932,1.95941,10000000.0
2006-09-05 11:36:00,1.95929,1.95929,1.95907,1.95907,8000000.0
2006-09-05 11:37:00,1.95899,1.95946,1.95899,1.95946,8000000.0
2006-09-05 11:38:00,1.95942,1.95942,1.95924,1.95936,9000000.0
2006-09-05 11:39:00,1.95937,1.95942,1.95934,1.95938,9000000.0
2006-09-05 11:41:00,1.95944,1.95945,1.95932,1.95944,11000000.0
2006-09-05 11:42:00,1.9593,1.95936,1.95916,1.95929,11000000.0
2006-09-05 11:44:00,1.95918,1.95921,1.95916,1.95921,7000000.0
2006-09-05 11:45:00,1.95907,1.95925,1.95907,1.95925,11000000.0
2006-09-05 11:47:00,1.9591,1.95921,1.95901,1.95901,9000000.0
2006-09-05 11:48:00,1.95894,1.95905,1.9588,1.9589,10000000.0
2006-09-05 11:49:00,1.95887,1.95913,1.95887,1.95913,7000000.0
2006-09-05 11:50:00,1.9592,1.95934,1.9592,1.95926,7000000.0
2006-09-05 11:51:00,1.95956,1.95956,1.95915,1.95942,8000000.0
2006-09-05 11:52:00,1.95949,1.95959,1.95946,1.95953,10000000.0
2006-09-05 11:54:00,1.95946,1.95985,1.95946,1.95985,9000000.0
2006-09-05 11:55:00,1.95998,1.95998,1.95986,1.95988,8000000.0
2006-09-05 11:56:00,1.9598,1.95993,1.9598,1.95985,11000000.0
2006-09-05 11:57:00,1.9599,1.9599,1.95972,1.95973,8000000.0
2006-09-05 11:58:00,1.95975,1.95988,1.95971,1.95988,9000000.0
2006-09-05 12:00:00,1.95982,1.95982,1.95965,1.95976,7000000.0
2006-09-05 12:01:00,1.95982,1.95982,1.95954,1.95959,10000000.0
2006-09-05 12:03:00,1.95965,1.9598,1.95963,1.9598,7000000.0
2006-09-05 12:05:00,1.95965,1.95969,1.95952,1.95968,11000000.0
2006-09-05 12:06:00,1.95961,1.95965,1.95938,1.95938,7000000.0
2006-09-05 12:07:00,1.95939,1.95967,1.95939,1.95967,7000000.0
2006-09-05 12:08:00,1.95958,1.95958,1.95939,1.95945,9000000.0
2006-09-05 12:09:00,1.95955,1.95964,1.95941,1.95955,8000000.0
2006-09-05 12:11:00,1.95954,1.9597,1.95948,1.95957,7000000.0
2006-09-05 12:12:00,1.95946,1.95946,1.95929,1.95929,7000000.0
2006-09-05 12:13:00,1.95934,1.95942,1.95905,1.95924,10000000.0
2006-09-05 12:14:00,1.95929,1.95942,1.95929,1.95942,8000000.0
2006-09-05 12:15:00,1.95944,1.9596,1.95937,1.95957,8000000.0
2006-09-05 12:17:00,1.95951,1.95965,1.9594,1.95965,8000000.0
2006-09-05 12:18:00,1.95965,1.95965,1.95953,1.95958,11000000.0
2006-09-05 12:20:00,1.95954,1.9596,1.95937,1.95957,10000000.0
2006-09-05 12:21:00,1.95943,1.95951,1.95764,1.95764,7000000.0
2006-09-05 12:22:00,1.95947,1.95966,1.95941,1.95952,8000000.0
2006-09-05 12:24:00,1.95958,1.95958,1.95952,1.95952,7000000.0
2006-09-05 12:25:00,1.95958,1.9596,1.95943,1.95957,9000000.0
2006-09-05 12:26:00,1.95956,1.95972,1.95956,1.95972,8000000.0
2006-09-05 12:27:00,1.95975,1.95975,1.95956,1.9596,10000000.0
2006-09-05 12:30:00,1.95975,1.9598,1.95961,1.9597,7000000.0
2006-09-05 12:31:00,1.95963,1.95967,1.95946,1.95967,11000000.0
2006-09-05 12:36:00,1.95962,1.95962,1.95933,1.95934,8000000.0
2006-09-05 12:38:00,1.95926,1.95944,1.95914,1.95935,8000000.0
2006-09-05 12:39:00,1.95932,1.95932,1.9592,1.9592,9000000.0
2006-09-05 12:40:00,1.95924,1.95931,1.95904,1.95912,7000000.0
2006-09-05 12:41:00,1.9591,1.9591,1.95895,1.95899,8000000.0
2006-09-05 12:42:00,1.95882,1.95886,1.95874,1.95881,9000000.0
2006-09-05 12:43:00,1.95877,1.95888,1.95851,1.95851,9000000.0
2006-09-05 12:44:00,1.95887,1.95889,1.95878,1.95886,8000000.0
2006-09-05 12:45:00,1.95881,1.9589,1.9584,1.95883,10000000.0
2006-09-05 12:46:00,1.95885,1.95896,1.95883,1.95895,9000000.0
2006-09-05 12:49:00,1.95912,1.9592,1.95906,1.95906,7000000.0
2006-09-05 12:50:00,1.95925,1.95925,1.95894,1.95901,7000000.0
2006-09-05 12:54:00,1.95891,1.95891,1.95876,1.95876,7000000.0
2006-09-05 12:55:00,1.95881,1.95881,1.95863,1.95865,8000000.0
2006-09-05 12:56:00,1.95853,1.9586,1.95845,1.9586,7000000.0
2006-09-05 12:58:00,1.9585,1.9585,1.95815,1.95826,8000000.0
2006-09-05 12:59:00,1.95838,1.9585,1.95834,1.9585,7000000.0
2006-09-05 13:00:00,1.95851,1.95859,1.95847,1.95859,8000000.0
2006-09-05 13:01:00,1.95846,1.95869,1.95846,1.95854,8000000.0
2006-09-05 13:02:00,1.95843,1.95859,1.95834,1.95859,7000000.0
2006-09-05 13:03:00,1.95846,1.95856,1.95841,1.95851,8000000.0
2006-09-05 13:04:00,1.95839,1.95848,1.95839,1.95848,7000000.0
2006-09-05 13:05:00,1.95851,1.95859,1.95838,1.95857,8000000.0
2006-09-05 15:48:00,1.95478,1.95478,1.95467,1.95473,33000000.0
2006-09-05 15:49:00,1.9548,1.95499,1.9548,1.95499,25000000.0
2006-09-05 15:50:00,1.95513,1.95513,1.95496,1.95496,11000000.0
2006-09-05 15:51:00,1.95498,1.95511,1.95489,1.95505,37000000.0
2006-09-05 15:52:00,1.95502,1.95502,1.95494,1.955,23000000.0
2006-09-05 15:53:00,1.95492,1.95495,1.95485,1.95495,15000000.0
2006-09-05 15:54:00,1.95495,1.95504,1.95495,1.95502,26000000.0
2006-09-05 15:55:00,1.95507,1.95527,1.95502,1.95527,33000000.0
2006-09-05 15:56:00,1.95528,1.95545,1.95528,1.95545,6000000.0
2006-09-05 15:57:00,1.95541,1.95558,1.95541,1.95558,34000000.0
2006-09-05 15:58:00,1.95547,1.95559,1.95547,1.95551,24000000.0
2006-09-05 15:59:00,1.95545,1.95545,1.95533,1.9554,23000000.0
2006-09-05 16:00:00,1.95548,1.95611,1.95543,1.95606,51000000.0
2006-09-05 16:01:00,1.95605,1.95611,1.95599,1.95599,31000000.0
2006-09-05 16:02:00,1.95597,1.956,1.95581,1.9559,29000000.0
2006-09-05 16:03:00,1.95586,1.95586,1.95576,1.95576,51000000.0
2006-09-05 16:05:00,1.9557,1.9557,1.95555,1.9556,37000000.0
2006-09-05 16:06:00,1.95562,1.95587,1.95562,1.95587,33000000.0
2006-09-05 16:07:00,1.95599,1.95602,1.95589,1.95591,37000000.0
2006-09-05 16:08:00,1.9559,1.95593,1.95574,1.95581,37000000.0
2006-09-05 16:09:00,1.95574,1.95581,1.95568,1.95571,44000000.0
2006-09-05 16:10:00,1.95568,1.95587,1.95568,1.9558,41000000.0
2006-09-05 16:11:00,1.95587,1.95595,1.95587,1.95591,27000000.0
2006-09-05 16:12:00,1.95599,1.95599,1.95585,1.95585,22000000.0
2006-09-05 16:13:00,1.95589,1.95601,1.95582,1.95601,38000000.0
2006-09-05 16:14:00,1.95598,1.95599,1.95583,1.95596,41000000.0
2006-09-05 16:15:00,1.95603,1.95603,1.95587,1.9559,42000000.0
2006-09-05 16:16:00,1.95585,1.95594,1.95575,1.95585,45000000.0
2006-09-05 16:17:00,1.95583,1.95583,1.95565,1.95565,22000000.0
2006-09-05 16:18:00,1.95556,1.95563,1.95544,1.95555,49000000.0
2006-09-05 16:19:00,1.95549,1.95554,1.95545,1.95545,27000000.0
2006-09-05 16:20:00,1.95548,1.95555,1.95548,1.95552,52000000.0
2006-09-05 16:21:00,1.95532,1.95532,1.95482,1.95482,37000000.0
2006-09-05 16:22:00,1.95453,1.95455,1.95439,1.95448,50000000.0
2006-09-05 16:23:00,1.95439,1.95459,1.95431,1.95459,48000000.0
2006-09-05 16:24:00,1.95475,1.95491,1.95475,1.95491,44000000.0
2006-09-05 16:25:00,1.95494,1.95499,1.95489,1.95489,28000000.0
2006-09-05 16:26:00,1.9549,1.9549,1.95463,1.95463,41000000.0
2006-09-05 16:27:00,1.9546,1.95465,1.95438,1.95465,46000000.0
2006-09-05 16:28:00,1.95456,1.9547,1.95452,1.9546,34000000.0
2006-09-05 16:29:00,1.95462,1.95478,1.95462,1.95475,24000000.0
2006-09-05 16:30:00,1.95477,1.95477,1.95405,1.95405,43000000.0
2006-09-05 16:31:00,1.95352,1.95372,1.95341,1.95365,36000000.0
2006-09-05 16:32:00,1.95369,1.95388,1.95369,1.95387,34000000.0
2006-09-05 16:33:00,1.95417,1.95419,1.95402,1.95402,41000000.0
2006-09-05 16:34:00,1.95449,1.9547,1.95446,1.95464,29000000.0
2006-09-05 16:35:00,1.9549,1.95514,1.95483,1.95514,53000000.0
2006-09-05 16:38:00,1.95506,1.95506,1.95485,1.95487,34000000.0
2006-09-05 16:39:00,1.95458,1.95459,1.95441,1.95456,43000000.0
2006-09-05 16:40:00,1.9546,1.95465,1.9542,1.95423,63000000.0
2006-09-05 16:41:00,1.95405,1.95424,1.95395,1.95407,44000000.0
2006-09-05 16:42:00,1.95422,1.95433,1.95414,1.95433,57000000.0
2006-09-05 16:43:00,1.95425,1.95445,1.95424,1.95428,20000000.0
2006-09-05 16:44:00,1.95437,1.9545,1.95432,1.95436,34000000.0
2006-09-05 16:45:00,1.95439,1.95442,1.95408,1.95413,41000000.0
2006-09-05 16:46:00,1.95395,1.954,1.95374,1.95376,59000000.0
2006-09-05 16:47:00,1.95366,1.95373,1.95342,1.95354,55000000.0
2006-09-05 16:48:00,1.95377,1.95383,1.95363,1.95377,46000000.0
2006-09-05 16:49:00,1.95365,1.9537,1.95353,1.9537,35000000.0
2006-09-05 16:50:00,1.9538,1.95386,1.95356,1.95356,45000000.0
2006-09-05 16:51:00,1.95357,1.95359,1.95341,1.95356,30000000.0
2006-09-05 16:52:00,1.95374,1.95421,1.95363,1.95421,30000000.0
2006-09-05 16:53:00,1.95416,1.95438,1.95409,1.95438,19000000.0
2006-09-05 16:54:00,1.95434,1.95434,1.95418,1.95418,18000000.0
2006-09-05 16:55:00,1.95415,1.95425,1.95398,1.95416,40000000.0
2006-09-05 16:56:00,1.95392,1.95422,1.95392,1.9542,37000000.0
2006-09-05 16:57:00,1.95411,1.95414,1.95403,1.9541,17000000.0
2006-09-05 16:58:00,1.95419,1.95422,1.95408,1.95422,45000000.0
2006-09-05 16:59:00,1.95439,1.95476,1.95439,1.95468,39000000.0
2006-09-05 17:00:00,1.95487,1.95504,1.95474,1.95474,47000000.0
2006-09-05 17:01:00,1.95479,1.95479,1.95461,1.95471,26000000.0
2006-09-05 17:02:00,1.95481,1.95505,1.95481,1.95494,33000000.0
2006-09-05 17:03:00,1.95502,1.9552,1.95488,1.9552,33000000.0
2006-09-05 17:04:00,1.95521,1.95521,1.95502,1.95502,37000000.0
2006-09-05 17:06:00,1.95509,1.95535,1.95509,1.95535,46000000.0
2006-09-05 17:07:00,1.95527,1.95538,1.95513,1.95538,33000000.0
2006-09-05 17:08:00,1.95563,1.95586,1.95563,1.95582,45000000.0
2006-09-05 17:09:00,1.95617,1.95617,1.95606,1.95616,47000000.0
2006-09-05 17:10:00,1.95612,1.95618,1.95612,1.95615,6000000.0
2006-09-05 17:11:00,1.95621,1.95631,1.9562,1.95631,44000000.0
2006-09-05 17:12:00,1.95637,1.95645,1.95622,1.95622,23000000.0
2006-09-05 17:13:00,1.95647,1.95657,1.95637,1.95649,35000000.0
2006-09-05 17:14:00,1.95654,1.95667,1.95654,1.95662,27000000.0
2006-09-05 17:15:00,1.95637,1.95654,1.95635,1.95654,26000000.0
2006-09-05 17:16:00,1.95654,1.95654,1.9564,1.95648,27000000.0
2006-09-05 17:17:00,1.95651,1.95655,1.95647,1.95655,38000000.0
2006-09-05 17:18:00,1.95646,1.95646,1.95635,1.95637,29000000.0
2006-09-05 17:19:00,1.95623,1.95625,1.9561,1.9561,19000000.0
2006-09-05 17:20:00,1.95605,1.95605,1.95587,1.95587,29000000.0
2006-09-05 17:21:00,1.95602,1.95621,1.95595,1.95597,26000000.0
2006-09-05 17:22:00,1.95586,1.95587,1.95578,1.95582,30000000.0
2006-09-05 17:23:00,1.95578,1.95578,1.95564,1.95566,32000000.0
2006-09-05 17:24:00,1.95561,1.95575,1.95553,1.95563,23000000.0
2006-09-05 17:25:00,1.95571,1.95581,1.9556,1.95576,20000000.0
2006-09-05 17:26:00,1.95562,1.95576,1.95557,1.95565,18000000.0
2006-09-05 17:27:00,1.9558,1.9558,1.9556,1.9557,44000000.0
2006-09-05 17:28:00,1.95574,1.95581,1.9556,1.9557,39000000.0
2006-09-05 17:29:00,1.9558,1.95586,1.95577,1.95582,36000000.0
2006-09-05 17:30:00,1.95581,1.95592,1.95579,1.95592,61000000.0
2006-09-05 17:31:00,1.95606,1.95614,1.95596,1.95613,62000000.0
2006-09-05 17:32:00,1.95606,1.95608,1.95599,1.95599,54000000.0
2006-09-05 17:33:00,1.95595,1.95595,1.95574,1.95581,64000000.0
2006-09-05 17:34:00,1.95573,1.95598,1.95573,1.95598,60000000.0
2006-09-05 17:35:00,1.95603,1.95604,1.9559,1.9559,43000000.0
2006-09-05 17:36:00,1.95576,1.95576,1.95562,1.95563,58000000.0
2006-09-05 17:37:00,1.95561,1.95562,1.95551,1.95552,47000000.0
2006-09-05 17:38:00,1.95545,1.95554,1.95543,1.95544,44000000.0
2006-09-05 17:39:00,1.95522,1.95522,1.95498,1.95504,41000000.0
2006-09-05 17:40:00,1.95507,1.95521,1.95499,1.95509,59000000.0
2006-09-05 17:41:00,1.95513,1.95531,1.95513,1.95531,50000000.0
2006-09-05 17:42:00,1.95534,1.95538,1.9553,1.95535,37000000.0
2006-09-05 17:43:00,1.95539,1.95557,1.95539,1.95554,33000000.0
2006-09-05 17:44:00,1.95564,1.95577,1.9556,1.95561,46000000.0
2006-09-05 17:45:00,1.95551,1.95556,1.95533,1.95533,49000000.0
2006-09-05 17:46:00,1.95524,1.95538,1.95516,1.95537,56000000.0
2006-09-05 17:47:00,1.95545,1.95552,1.9553,1.9553,65000000.0
2006-09-05 17:48:00,1.95525,1.95537,1.95519,1.95537,61000000.0
2006-09-05 17:49:00,1.95511,1.95525,1.95502,1.95502,72000000.0
2006-09-05 17:50:00,1.95499,1.9552,1.95497,1.9552,53000000.0
2006-09-05 17:51:00,1.95517,1.95525,1.9551,1.95521,54000000.0
2006-09-05 17:52:00,1.9553,1.95538,1.95524,1.95524,51000000.0
2006-09-05 17:53:00,1.95538,1.95551,1.95538,1.95551,42000000.0
2006-09-05 17:54:00,1.9554,1.9554,1.95496,1.95496,32000000.0
2006-09-05 17:55:00,1.95456,1.95469,1.95452,1.95456,32000000.0
2006-09-05 17:56:00,1.95472,1.95501,1.95472,1.95501,47000000.0
2006-09-05 17:57:00,1.95534,1.95534,1.95485,1.95485,34000000.0
2006-09-05 17:58:00,1.95465,1.95527,1.95465,1.95527,44000000.0
2006-09-05 17:59:00,1.95541,1.95551,1.95537,1.95537,39000000.0
2006-09-05 18:00:00,1.9552,1.95536,1.9552,1.95536,32000000.0
2006-09-05 18:01:00,1.95549,1.9556,1.95549,1.95555,52000000.0
2006-09-05 18:02:00,1.95557,1.95557,1.95538,1.95538,30000000.0
2006-09-05 18:03:00,1.95529,1.95529,1.95511,1.95518,38000000.0
2006-09-05 18:04:00,1.95522,1.95522,1.95512,1.95512,38000000.0
2006-09-05 18:05:00,1.95512,1.95516,1.95509,1.95516,36000000.0
2006-09-05 18:06:00,1.9553,1.95538,1.95521,1.95538,32000000.0
2006-09-05 18:07:00,1.95535,1.95566,1.95535,1.95566,38000000.0
2006-09-05 18:08:00,1.95569,1.95572,1.9556,1.95572,56000000.0
2006-09-05 18:09:00,1.95553,1.95553,1.9554,1.95543,34000000.0
2006-09-05 18:10:00,1.95542,1.95552,1.95538,1.95548,26000000.0
2006-09-05 18:11:00,1.95549,1.95554,1.95542,1.95554,34000000.0
2006-09-05 18:14:00,1.95555,1.95576,1.95554,1.95576,22000000.0
2006-09-05 18:15:00,1.9557,1.95571,1.95563,1.95567,21000000.0
2006-09-05 18:16:00,1.95573,1.9559,1.95569,1.95577,66000000.0
2006-09-05 18:17:00,1.95575,1.95584,1.95566,1.95584,60000000.0
2006-09-05 18:18:00,1.95577,1.95583,1.95577,1.95581,33000000.0
2006-09-05 18:19:00,1.9558,1.95593,1.95571,1.9559,46000000.0
2006-09-05 18:20:00,1.95603,1.9561,1.95595,1.95608,61000000.0
2006-09-05 18:21:00,1.95607,1.95607,1.95601,1.95603,37000000.0
2006-09-05 18:22:00,1.95602,1.95608,1.95594,1.95604,49000000.0
2006-09-05 18:23:00,1.95594,1.95599,1.95577,1.95584,34000000.0
2006-09-05 18:24:00,1.95575,1.9561,1.95575,1.95591,47000000.0
2006-09-05 18:26:00,1.95587,1.956,1.95587,1.956,43000000.0
2006-09-05 18:27:00,1.95601,1.95601,1.95592,1.95592,35000000.0
2006-09-05 18:28:00,1.95596,1.956,1.95591,1.95591,18000000.0
2006-09-05 18:30:00,1.95587,1.95591,1.95579,1.95579,32000000.0
2006-09-05 18:31:00,1.9559,1.95599,1.95585,1.95592,46000000.0
2006-09-05 18:33:00,1.95606,1.95609,1.95601,1.95609,29000000.0
2006-09-05 18:34:00,1.95614,1.95617,1.95606,1.95606,32000000.0
2006-09-05 18:35:00,1.95594,1.95607,1.95588,1.95599,47000000.0
2006-09-05 18:36:00,1.9559,1.95592,1.95576,1.95584,65000000.0
2006-09-05 18:37:00,1.95572,1.95596,1.95571,1.95596,63000000.0
2006-09-05 18:38:00,1.95598,1.95598,1.95584,1.95584,61000000.0
2006-09-05 18:39:00,1.95585,1.95585,1.95562,1.95563,37000000.0
2006-09-05 18:41:00,1.95567,1.95569,1.95545,1.95567,68000000.0
2006-09-05 18:42:00,1.9557,1.95582,1.95565,1.95581,40000000.0
2006-09-05 18:43:00,1.95574,1.95574,1.95569,1.9557,39000000.0
2006-09-05 18:44:00,1.95578,1.95582,1.95576,1.95577,33000000.0
2006-09-05 18:45:00,1.95566,1.95579,1.9556,1.95565,57000000.0
2006-09-05 18:46:00,1.95557,1.95573,1.95556,1.9557,61000000.0
2006-09-05 18:47:00,1.95572,1.95583,1.95572,1.9558,41000000.0
2006-09-05 18:49:00,1.95569,1.95587,1.95567,1.95571,31000000.0
2006-09-05 18:50:00,1.9558,1.95591,1.95575,1.95591,37000000.0
2006-09-05 18:51:00,1.95595,1.95602,1.95594,1.95597,17000000.0
2006-09-05 18:52:00,1.95601,1.95603,1.95585,1.95595,33000000.0
2006-09-05 18:53:00,1.9559,1.9559,1.9556,1.95583,31000000.0
2006-09-05 18:54:00,1.95591,1.95595,1.95582,1.95595,11000000.0
2006-09-05 18:55:00,1.95585,1.95596,1.95572,1.95586,22000000.0
2006-09-05 18:56:00,1.95588,1.95603,1.95582,1.95595,16000000.0
2006-09-05 18:57:00,1.95594,1.95607,1.95594,1.95604,15000000.0
2006-09-05 18:58:00,1.95583,1.95599,1.95583,1.95599,19000000.0
2006-09-05 18:59:00,1.95582,1.95583,1.95569,1.95569,26000000.0
2006-09-05 19:00:00,1.95569,1.9559,1.95566,1.9559,12000000.0
2006-09-05 19:01:00,1.95594,1.95612,1.95594,1.95598,18000000.0
2006-09-05 19:02:00,1.95603,1.9562,1.95601,1.95616,23000000.0
2006-09-05 19:04:00,1.95607,1.95624,1.95604,1.95621,55000000.0
2006-09-05 19:05:00,1.95615,1.95617,1.9561,1.9561,42000000.0
2006-09-05 19:06:00,1.95597,1.95619,1.95589,1.95604,63000000.0
2006-09-05 19:07:00,1.95597,1.956,1.95585,1.95588,39000000.0
2006-09-05 19:08:00,1.95588,1.95599,1.95587,1.95599,32000000.0
2006-09-05 19:09:00,1.95604,1.95613,1.95576,1.95583,56000000.0
2006-09-05 19:10:00,1.95584,1.95599,1.9558,1.95599,27000000.0
2006-09-05 19:11:00,1.9559,1.95593,1.95572,1.95586,36000000.0
2006-09-05 19:12:00,1.95572,1.95577,1.95571,1.95571,25000000.0
2006-09-05 19:13:00,1.95555,1.95555,1.9554,1.9554,23000000.0
2006-09-05 19:14:00,1.95524,1.95532,1.95513,1.95528,37000000.0
2006-09-05 19:15:00,1.95534,1.9554,1.95527,1.95538,17000000.0
2006-09-05 19:16:00,1.95537,1.95537,1.95528,1.95528,23000000.0
2006-09-05 19:18:00,1.95523,1.95526,1.95517,1.95526,30000000.0
2006-09-05 19:19:00,1.95523,1.95535,1.95523,1.95532,36000000.0
2006-09-05 19:20:00,1.95533,1.95533,1.9551,1.95521,23000000.0
2006-09-05 19:21:00,1.95519,1.95519,1.95512,1.95514,21000000.0
2006-09-05 19:22:00,1.95502,1.95502,1.95478,1.95492,25000000.0
2006-09-05 19:23:00,1.95503,1.9551,1.95503,1.95503,12000000.0
2006-09-05 19:24:00,1.95502,1.95502,1.95479,1.95496,39000000.0
2006-09-05 19:27:00,1.95491,1.95502,1.95486,1.955,51000000.0
2006-09-05 19:28:00,1.955,1.95515,1.955,1.95515,40000000.0
2006-09-05 19:29:00,1.95507,1.95507,1.95479,1.95494,28000000.0
2006-09-05 19:30:00,1.9551,1.95523,1.95488,1.9549,32000000.0
2006-09-05 19:31:00,1.95475,1.95506,1.95475,1.95495,28000000.0
2006-09-05 19:32:00,1.95501,1.95504,1.95481,1.95504,31000000.0
2006-09-05 19:34:00,1.9551,1.9551,1.95478,1.95496,49000000.0
2006-09-05 19:36:00,1.95502,1.9551,1.95499,1.9551,16000000.0
2006-09-05 19:37:00,1.95507,1.95514,1.95499,1.95513,26000000.0
2006-09-05 19:38:00,1.95507,1.95507,1.95495,1.95501,8000000.0
2006-09-05 19:39:00,1.95513,1.95515,1.95496,1.95504,13000000.0
2006-09-05 19:41:00,1.95501,1.95506,1.95489,1.95506,17000000.0
2006-09-05 19:42:00,1.95505,1.95521,1.95501,1.95511,19000000.0
2006-09-05 19:46:00,1.95487,1.95521,1.95481,1.95519,18000000.0
2006-09-05 19:49:00,1.95523,1.95524,1.95517,1.95517,27000000.0
2006-09-05 19:50:00,1.95514,1.95519,1.9551,1.95512,23000000.0
2006-09-05 19:51:00,1.95507,1.95518,1.95323,1.95518,7000000.0
2006-09-05 19:53:00,1.95507,1.95517,1.95507,1.95514,21000000.0
2006-09-05 19:54:00,1.95525,1.95533,1.95525,1.95529,9000000.0
2006-09-05 19:55:00,1.9553,1.95539,1.95512,1.95532,30000000.0
2006-09-05 19:56:00,1.95527,1.95532,1.95521,1.95522,20000000.0
2006-09-05 19:57:00,1.95514,1.95519,1.9551,1.95515,12000000.0
2006-09-05 19:58:00,1.95514,1.95524,1.95514,1.95524,13000000.0
2006-09-05 19:59:00,1.95524,1.95524,1.95509,1.95515,31000000.0
2006-09-05 20:02:00,1.95506,1.95506,1.95481,1.95489,20000000.0
2006-09-05 20:03:00,1.95491,1.95502,1.9549,1.95502,18000000.0
2006-09-05 20:04:00,1.95503,1.95519,1.955,1.95505,27000000.0
2006-09-05 20:06:00,1.95503,1.95507,1.95495,1.95503,13000000.0
2006-09-05 20:07:00,1.95508,1.95517,1.95493,1.95493,29000000.0
2006-09-05 20:08:00,1.95478,1.95509,1.95478,1.955,15000000.0
2006-09-05 20:09:00,1.95496,1.955,1.95491,1.95492,17000000.0
2006-09-05 20:11:00,1.95487,1.95504,1.95475,1.95504,10000000.0
2006-09-05 20:12:00,1.95505,1.95512,1.955,1.95505,15000000.0
2006-09-05 20:13:00,1.95492,1.95492,1.9546,1.95478,17000000.0
2006-09-05 20:14:00,1.95454,1.95476,1.95447,1.95476,15000000.0
2006-09-05 20:15:00,1.95479,1.95479,1.95463,1.95466,10000000.0
2006-09-05 20:17:00,1.95485,1.95501,1.95449,1.95484,7000000.0
2006-09-05 20:18:00,1.95502,1.95508,1.95489,1.95492,24000000.0
2006-09-05 20:19:00,1.95501,1.95505,1.95489,1.95489,9000000.0
2006-09-05 20:21:00,1.95498,1.95503,1.95492,1.95495,7000000.0
2006-09-05 20:23:00,1.95497,1.95502,1.95496,1.95497,8000000.0
2006-09-05 20:24:00,1.95483,1.95509,1.95483,1.95486,15000000.0
2006-09-05 20:25:00,1.95479,1.95517,1.95479,1.95506,16000000.0
2006-09-05 20:26:00,1.9551,1.95525,1.95507,1.95518,22000000.0
2006-09-05 20:27:00,1.95484,1.95503,1.95478,1.95478,11000000.0
2006-09-05 20:28:00,1.95463,1.95483,1.95463,1.95481,7000000.0
2006-09-05 20:29:00,1.95481,1.95489,1.95468,1.95468,20000000.0
2006-09-05 20:31:00,1.95477,1.95477,1.95471,1.95473,4000000.0
2006-09-05 20:32:00,1.95467,1.95479,1.95465,1.95467,20000000.0
2006-09-05 20:33:00,1.95486,1.9549,1.95472,1.9549,14000000.0
2006-09-05 20:34:00,1.95498,1.95516,1.95498,1.95516,28000000.0
2006-09-05 20:35:00,1.95517,1.95523,1.95514,1.95519,23000000.0
2006-09-05 20:36:00,1.95525,1.95535,1.95525,1.95535,11000000.0
2006-09-05 20:37:00,1.95536,1.95537,1.95522,1.95531,7000000.0
2006-09-05 20:38:00,1.95532,1.95561,1.95532,1.95561,10000000.0
2006-09-05 20:39:00,1.95555,1.95577,1.95555,1.95575,9000000.0
2006-09-05 20:40:00,1.95579,1.95581,1.95562,1.95562,8000000.0
2006-09-05 20:41:00,1.95574,1.95574,1.95561,1.95562,8000000.0
2006-09-05 20:42:00,1.95555,1.95583,1.95555,1.9557,15000000.0
2006-09-05 20:44:00,1.95566,1.95566,1.95557,1.95561,7000000.0
2006-09-05 20:45:00,1.9556,1.95568,1.95552,1.95562,12000000.0
2006-09-05 20:46:00,1.9556,1.95567,1.9556,1.95567,9000000.0
2006-09-05 20:47:00,1.95566,1.95578,1.95563,1.95578,11000000.0
2006-09-05 20:48:00,1.95571,1.95571,1.95553,1.95559,11000000.0
2006-09-05 20:49:00,1.9557,1.9557,1.95557,1.95558,18000000.0
2006-09-05 20:50:00,1.95561,1.95571,1.95557,1.95571,7000000.0
2006-09-05 20:51:00,1.95583,1.95587,1.95578,1.95586,18000000.0
2006-09-05 20:52:00,1.95575,1.95585,1.95575,1.95585,15000000.0
2006-09-05 20:53:00,1.95586,1.95586,1.95576,1.95584,8000000.0
2006-09-05 20:54:00,1.95569,1.95585,1.95569,1.95585,10000000.0
2006-09-05 20:57:00,1.95585,1.95604,1.95585,1.95604,18000000.0
2006-09-05 20:58:00,1.95621,1.9563,1.95621,1.9563,14000000.0
2006-09-05 20:59:00,1.95637,1.95647,1.95631,1.95647,8000000.0
2006-09-05 21:00:00,1.95665,1.95674,1.95664,1.95674,7000000.0
2006-09-05 21:01:00,1.95686,1.95716,1.95686,1.95698,16000000.0
2006-09-05 21:02:00,1.95688,1.95701,1.95674,1.95685,8000000.0
2006-09-05 21:03:00,1.95676,1.95693,1.95676,1.95691,13000000.0
2006-09-05 21:04:00,1.95694,1.95699,1.95693,1.95697,8000000.0
2006-09-05 21:06:00,1.95685,1.9569,1.95681,1.95685,8000000.0
2006-09-05 21:07:00,1.95676,1.95683,1.95667,1.95672,7000000.0
2006-09-05 21:09:00,1.9567,1.9567,1.95664,1.95664,9000000.0
2006-09-05 21:10:00,1.95664,1.95664,1.95643,1.95652,10000000.0
2006-09-05 21:11:00,1.95649,1.95689,1.95649,1.9568,8000000.0
2006-09-05 21:12:00,1.95685,1.95685,1.95486,1.95671,10000000.0
2006-09-05 21:13:00,1.95679,1.9568,1.95667,1.95673,8000000.0
2006-09-05 21:14:00,1.95666,1.95666,1.95656,1.95657,7000000.0
2006-09-05 21:15:00,1.95642,1.95645,1.95639,1.95639,11000000.0
2006-09-05 21:16:00,1.95651,1.95655,1.9565,1.95652,9000000.0
2006-09-05 21:19:00,1.95679,1.95684,1.95666,1.95669,8000000.0
2006-09-05 21:20:00,1.95675,1.95679,1.95667,1.95679,12000000.0
2006-09-05 21:22:00,1.95686,1.95686,1.95677,1.95686,7000000.0
2006-09-05 21:23:00,1.95679,1.95689,1.95672,1.95682,10000000.0
2006-09-05 21:24:00,1.95666,1.95666,1.95641,1.95646,11000000.0
2006-09-05 21:25:00,1.95643,1.95643,1.95628,1.95641,6000000.0
2006-09-05 21:26:00,1.95651,1.95655,1.9564,1.9564,5000000.0
2006-09-05 21:27:00,1.95642,1.95655,1.95642,1.95655,6000000.0
2006-09-05 21:28:00,1.95655,1.95655,1.95642,1.95655,20000000.0
2006-09-05 21:29:00,1.95654,1.95654,1.95634,1.95651,8000000.0
2006-09-05 21:30:00,1.95654,1.95662,1.95654,1.95662,9000000.0
2006-09-05 21:35:00,1.95663,1.95663,1.95647,1.95649,11000000.0
2006-09-05 21:36:00,1.95652,1.9566,1.95646,1.95653,11000000.0
2006-09-05 21:38:00,1.95654,1.95654,1.95615,1.95639,26000000.0
2006-09-05 21:43:00,1.95663,1.95673,1.95661,1.95672,11000000.0
2006-09-05 21:44:00,1.95669,1.95672,1.95658,1.95668,18000000.0
2006-09-05 21:45:00,1.95659,1.9567,1.95656,1.9566,7000000.0
2006-09-05 21:46:00,1.95667,1.95672,1.95667,1.95672,3000000.0
2006-09-05 21:48:00,1.95675,1.95675,1.95662,1.95662,7000000.0
2006-09-05 21:50:00,1.95661,1.95663,1.95657,1.95658,10000000.0
2006-09-05 21:53:00,1.95659,1.95668,1.95647,1.95647,8000000.0
2006-09-05 21:54:00,1.95663,1.95663,1.95658,1.95663,9000000.0
2006-09-05 21:57:00,1.95648,1.95662,1.95648,1.9566,13000000.0
2006-09-05 21:58:00,1.95671,1.95678,1.95668,1.95674,6000000.0
2006-09-05 21:59:00,1.95665,1.95671,1.9565,1.9565,25000000.0
2006-09-05 22:01:00,1.95665,1.95665,1.95654,1.95655,6000000.0
2006-09-05 22:02:00,1.95641,1.95646,1.95639,1.95646,11000000.0
2006-09-05 22:03:00,1.95653,1.95662,1.95651,1.95651,9000000.0
2006-09-05 22:06:00,1.95638,1.95656,1.95629,1.95656,8000000.0
2006-09-05 22:07:00,1.95643,1.95644,1.95636,1.95636,15000000.0
2006-09-05 22:08:00,1.95649,1.95652,1.95634,1.95647,9000000.0
2006-09-05 22:09:00,1.95635,1.95642,1.95635,1.95638,13000000.0
2006-09-05 22:10:00,1.95644,1.95644,1.95629,1.9563,9000000.0
2006-09-05 22:11:00,1.95648,1.95651,1.95636,1.95651,8000000.0
2006-09-05 22:13:00,1.95644,1.95644,1.95638,1.95638,10000000.0
2006-09-05 22:14:00,1.95636,1.95649,1.95636,1.95648,13000000.0
2006-09-05 22:15:00,1.95654,1.95668,1.95654,1.95663,7000000.0
2006-09-05 22:16:00,1.95641,1.95663,1.95641,1.95663,8000000.0
2006-09-05 22:19:00,1.95661,1.95671,1.95654,1.95658,6000000.0
2006-09-05 22:20:00,1.95628,1.95649,1.95594,1.95649,7000000.0
2006-09-05 22:22:00,1.95639,1.95647,1.95631,1.95639,8000000.0
2006-09-05 22:24:00,1.9563,1.95652,1.9563,1.95637,10000000.0
2006-09-05 22:25:00,1.95651,1.9566,1.95651,1.95657,5000000.0
2006-09-05 22:26:00,1.95659,1.95666,1.95635,1.95666,10000000.0
2006-09-05 22:27:00,1.95649,1.95651,1.95646,1.95651,10000000.0
2006-09-05 22:28:00,1.95663,1.95674,1.95663,1.95667,8000000.0
2006-09-05 22:32:00,1.95644,1.95659,1.95642,1.95655,7000000.0
2006-09-05 22:33:00,1.95677,1.95686,1.95663,1.95663,6000000.0
2006-09-05 22:34:00,1.9567,1.9568,1.95652,1.95678,47000000.0
2006-09-05 22:35:00,1.95688,1.95688,1.9566,1.95679,8000000.0
2006-09-05 22:36:00,1.95671,1.95681,1.95671,1.95672,7000000.0
2006-09-05 22:37:00,1.95671,1.95677,1.95668,1.9567,28000000.0
2006-09-05 22:38:00,1.95668,1.95685,1.95663,1.95685,10000000.0
2006-09-05 22:39:00,1.95667,1.95676,1.95667,1.95672,11000000.0
2006-09-05 22:41:00,1.95677,1.95694,1.95677,1.95694,16000000.0
2006-09-05 22:43:00,1.95695,1.95696,1.95691,1.95693,11000000.0
2006-09-05 22:44:00,1.95691,1.95696,1.95686,1.95694,8000000.0
2006-09-05 22:45:00,1.95695,1.95696,1.95686,1.95686,12000000.0
2006-09-05 22:46:00,1.95683,1.95695,1.95682,1.95689,9000000.0
2006-09-05 22:47:00,1.95686,1.95695,1.95686,1.95688,16000000.0
2006-09-05 22:48:00,1.9569,1.95697,1.95683,1.95694,11000000.0
2006-09-05 22:49:00,1.95687,1.95693,1.95685,1.95685,12000000.0
2006-09-05 22:50:00,1.95684,1.95685,1.95677,1.95677,16000000.0
2006-09-05 22:51:00,1.95696,1.95704,1.9569,1.95698,7000000.0
2006-09-05 22:52:00,1.95705,1.95705,1.95689,1.95699,5000000.0
2006-09-05 22:53:00,1.95694,1.95696,1.95686,1.95693,8000000.0
2006-09-05 22:54:00,1.95699,1.95699,1.95687,1.95697,7000000.0
2006-09-05 22:55:00,1.95705,1.95706,1.95701,1.95703,8000000.0
2006-09-05 22:56:00,1.95716,1.95716,1.95708,1.95708,8000000.0
2006-09-05 22:57:00,1.95697,1.95699,1.95666,1.95674,10000000.0
2006-09-05 22:58:00,1.95683,1.95683,1.95655,1.95655,7000000.0
2006-09-05 22:59:00,1.95648,1.95648,1.95609,1.95609,9000000.0
2006-09-05 23:00:00,1.95613,1.95616,1.95609,1.95609,12000000.0
2006-09-05 23:01:00,1.95618,1.95631,1.95608,1.95608,9000000.0
2006-09-05 23:02:00,1.95617,1.95629,1.95614,1.95629,7000000.0
2006-09-05 23:03:00,1.95618,1.95618,1.95606,1.95606,12000000.0
2006-09-05 23:04:00,1.95597,1.95641,1.95597,1.95641,9000000.0
2006-09-05 23:05:00,1.9564,1.95646,1.95639,1.95646,11000000.0
2006-09-05 23:09:00,1.95647,1.95649,1.95639,1.95649,7000000.0
2006-09-05 23:10:00,1.95657,1.95657,1.95642,1.95642,8000000.0
2006-09-05 23:18:00,1.95639,1.9564,1.95605,1.95634,7000000.0
2006-09-05 23:19:00,1.95627,1.95633,1.95592,1.95629,9000000.0
2006-09-05 23:21:00,1.95638,1.95639,1.95625,1.95639,5000000.0
2006-09-05 23:23:00,1.9565,1.95655,1.95646,1.95655,6000000.0
2006-09-05 23:25:00,1.95653,1.9566,1.95653,1.9566,10000000.0
2006-09-05 23:26:00,1.95644,1.95647,1.95641,1.95647,5000000.0
2006-09-05 23:27:00,1.95646,1.95646,1.95632,1.95639,5000000.0
2006-09-05 23:30:00,1.95617,1.95634,1.95612,1.95629,7000000.0
2006-09-05 23:34:00,1.95636,1.95639,1.95611,1.95611,6000000.0
2006-09-05 23:35:00,1.95624,1.95629,1.95622,1.95627,12000000.0
2006-09-05 23:36:00,1.95633,1.95646,1.95616,1.95646,9000000.0
2006-09-05 23:38:00,1.95632,1.95645,1.95628,1.95645,8000000.0
2006-09-05 23:41:00,1.95651,1.9566,1.95632,1.9566,7000000.0
2006-09-05 23:43:00,1.95654,1.95654,1.95635,1.95635,7000000.0
2006-09-05 23:44:00,1.95621,1.95643,1.95621,1.95638,8000000.0
2006-09-05 23:45:00,1.95645,1.95659,1.95645,1.95655,7000000.0
2006-09-05 23:46:00,1.95628,1.95628,1.9562,1.9562,8000000.0
2006-09-05 23:47:00,1.95627,1.95627,1.95611,1.95611,7000000.0
2006-09-05 23:48:00,1.95623,1.95633,1.95618,1.95633,8000000.0
2006-09-05 23:50:00,1.95627,1.95651,1.95627,1.95629,8000000.0
2006-09-05 23:52:00,1.95631,1.95631,1.95626,1.9563,7000000.0
2006-09-05 23:53:00,1.95617,1.95646,1.95617,1.95644,10000000.0
2006-09-05 23:54:00,1.95616,1.95644,1.95609,1.95611,7000000.0
2006-09-05 23:56:00,1.95608,1.95614,1.95575,1.95581,12000000.0
2006-09-05 23:58:00,1.95606,1.95623,1.95599,1.95599,8000000.0
2006-09-05 23:59:00,1.95625,1.95645,1.95625,1.95645,6000000.0
2006-09-06 00:00:00,1.95651,1.95661,1.95635,1.95646,7000000.0
2006-09-06 00:01:00,1.95653,1.95663,1.95649,1.95663,8000000.0
2006-09-06 00:02:00,1.9567,1.9567,1.95656,1.95658,9000000.0
2006-09-06 00:03:00,1.95707,1.95707,1.95691,1.95698,5000000.0
2006-09-06 00:04:00,1.95664,1.95676,1.95664,1.95674,10000000.0
2006-09-06 00:08:00,1.95685,1.95685,1.9568,1.95684,8000000.0
2006-09-06 00:09:00,1.95696,1.95708,1.95696,1.95699,9000000.0
2006-09-06 00:10:00,1.95678,1.9569,1.95674,1.95675,23000000.0
2006-09-06 00:11:00,1.9568,1.9568,1.95644,1.95653,11000000.0
2006-09-06 00:13:00,1.95649,1.95664,1.95649,1.95662,8000000.0
2006-09-06 00:14:00,1.95634,1.95645,1.95634,1.95638,7000000.0
2006-09-06 00:15:00,1.95635,1.95638,1.95598,1.95638,10000000.0
2006-09-06 00:17:00,1.95622,1.95641,1.95622,1.95638,7000000.0
2006-09-06 00:18:00,1.95629,1.95629,1.95624,1.95625,8000000.0
2006-09-06 00:19:00,1.95647,1.95647,1.95631,1.9564,11000000.0
2006-09-06 00:20:00,1.95643,1.95645,1.95633,1.95633,9000000.0
2006-09-06 00:23:00,1.95633,1.95644,1.95631,1.95642,7000000.0
2006-09-06 00:24:00,1.95634,1.95661,1.95634,1.95647,8000000.0
2006-09-06 00:25:00,1.95644,1.95648,1.95643,1.95648,11000000.0
2006-09-06 00:26:00,1.95661,1.95667,1.95634,1.95667,7000000.0
2006-09-06 00:27:00,1.95654,1.95654,1.95642,1.95642,10000000.0
2006-09-06 00:28:00,1.95644,1.95678,1.95644,1.95653,8000000.0
2006-09-06 00:30:00,1.95664,1.95677,1.95652,1.95677,7000000.0
2006-09-06 00:31:00,1.95682,1.95684,1.9567,1.9567,7000000.0
2006-09-06 00:32:00,1.9566,1.95672,1.95649,1.95672,7000000.0
2006-09-06 00:33:00,1.95674,1.95677,1.95661,1.95677,7000000.0
2006-09-06 00:36:00,1.9567,1.95673,1.9566,1.95673,5000000.0
2006-09-06 00:37:00,1.95678,1.95694,1.95678,1.95693,6000000.0
2006-09-06 00:38:00,1.95694,1.95705,1.95687,1.95697,7000000.0
2006-09-06 00:39:00,1.95715,1.95737,1.95715,1.9573,10000000.0
2006-09-06 00:40:00,1.95723,1.95745,1.95723,1.95729,7000000.0
2006-09-06 00:41:00,1.95708,1.95708,1.95696,1.95705,6000000.0
2006-09-06 00:42:00,1.95708,1.95724,1.95703,1.95721,8000000.0
2006-09-06 00:44:00,1.95727,1.95727,1.95667,1.95713,11000000.0
2006-09-06 00:45:00,1.95702,1.9572,1.95702,1.95714,7000000.0
2006-09-06 00:46:00,1.95713,1.95719,1.95708,1.95719,10000000.0
2006-09-06 00:47:00,1.95707,1.95719,1.95706,1.95715,7000000.0
2006-09-06 00:48:00,1.95716,1.95716,1.95701,1.95712,8000000.0
2006-09-06 00:49:00,1.95702,1.95718,1.95691,1.95718,5000000.0
2006-09-06 00:50:00,1.95713,1.95723,1.9571,1.95712,10000000.0
2006-09-06 00:51:00,1.95707,1.95712,1.95698,1.95702,5000000.0
2006-09-06 00:52:00,1.95715,1.95718,1.95695,1.95695,7000000.0
2006-09-06 00:53:00,1.95712,1.95723,1.95701,1.95714,11000000.0
2006-09-06 00:56:00,1.95712,1.95722,1.95703,1.95713,6000000.0
2006-09-06 00:57:00,1.95711,1.95713,1.95699,1.95705,8000000.0
2006-09-06 00:58:00,1.95705,1.95709,1.95701,1.95709,10000000.0
2006-09-06 00:59:00,1.95715,1.95715,1.95703,1.95706,7000000.0
2006-09-06 01:00:00,1.95693,1.95693,1.95677,1.95683,19000000.0
2006-09-06 01:01:00,1.95685,1.95698,1.95672,1.95675,12000000.0
2006-09-06 01:07:00,1.95686,1.95694,1.9568,1.95687,11000000.0
2006-09-06 01:08:00,1.95687,1.95687,1.95658,1.9567,10000000.0
2006-09-06 01:09:00,1.95683,1.9569,1.9567,1.95687,8000000.0
2006-09-06 01:11:00,1.95692,1.9571,1.95692,1.95703,11000000.0
2006-09-06 01:12:00,1.95719,1.95719,1.95709,1.9571,8000000.0
2006-09-06 01:14:00,1.95705,1.95705,1.95686,1.9569,10000000.0
2006-09-06 01:15:00,1.95677,1.9569,1.95673,1.95689,10000000.0
2006-09-06 01:16:00,1.9568,1.95686,1.95671,1.95684,8000000.0
2006-09-06 01:17:00,1.9569,1.9569,1.95661,1.95662,11000000.0
2006-09-06 01:18:00,1.95699,1.957,1.95674,1.95691,10000000.0
2006-09-06 01:19:00,1.95693,1.95693,1.95682,1.95683,11000000.0
2006-09-06 01:20:00,1.95685,1.95692,1.95682,1.95682,13000000.0
2006-09-06 01:21:00,1.95678,1.95678,1.95669,1.95678,7000000.0
2006-09-06 01:24:00,1.95672,1.95672,1.95659,1.95665,7000000.0
2006-09-06 01:25:00,1.9566,1.9566,1.95641,1.9566,8000000.0
2006-09-06 01:27:00,1.95664,1.95664,1.95656,1.95663,15000000.0
2006-09-06 01:28:00,1.95647,1.95669,1.95644,1.95669,9000000.0
2006-09-06 01:29:00,1.95661,1.95682,1.95661,1.95675,10000000.0
2006-09-06 01:32:00,1.95673,1.95675,1.95658,1.95675,18000000.0
2006-09-06 01:33:00,1.95677,1.95677,1.95665,1.95668,6000000.0
2006-09-06 01:36:00,1.95658,1.95658,1.9565,1.9565,9000000.0
2006-09-06 01:37:00,1.95645,1.95645,1.9562,1.95639,5000000.0
2006-09-06 01:38:00,1.95639,1.95646,1.95638,1.95644,12000000.0
2006-09-06 01:40:00,1.95642,1.95642,1.95638,1.95638,7000000.0
2006-09-06 01:41:00,1.95638,1.95644,1.95638,1.95642,11000000.0
2006-09-06 01:42:00,1.95641,1.95641,1.95633,1.9564,7000000.0
2006-09-06 01:43:00,1.95647,1.95647,1.95619,1.95637,8000000.0
2006-09-06 01:44:00,1.95639,1.95646,1.95639,1.95644,7000000.0
2006-09-06 01:45:00,1.95647,1.95647,1.95633,1.95638,7000000.0
2006-09-06 01:46:00,1.95634,1.95644,1.95624,1.95644,7000000.0
2006-09-06 01:48:00,1.95644,1.95644,1.95629,1.95636,7000000.0
2006-09-06 01:49:00,1.95635,1.95636,1.95625,1.95625,8000000.0
2006-09-06 01:50:00,1.95635,1.95635,1.95621,1.95621,10000000.0
2006-09-06 01:51:00,1.95623,1.95636,1.9562,1.95636,16000000.0
2006-09-06 01:52:00,1.95641,1.95648,1.95641,1.95641,13000000.0
2006-09-06 01:53:00,1.95644,1.95645,1.95636,1.95645,7000000.0
2006-09-06 01:54:00,1.95632,1.95637,1.95629,1.95636,9000000.0
2006-09-06 01:55:00,1.95635,1.95646,1.95625,1.9563,11000000.0
2006-09-06 01:56:00,1.95639,1.95639,1.95628,1.95634,17000000.0
2006-09-06 01:57:00,1.95628,1.95637,1.95628,1.95635,13000000.0
2006-09-06 01:58:00,1.95632,1.95634,1.95618,1.95618,10000000.0
2006-09-06 01:59:00,1.95617,1.95622,1.95609,1.95622,7000000.0
2006-09-06 02:00:00,1.95617,1.95624,1.95612,1.95623,10000000.0
2006-09-06 02:01:00,1.95622,1.95645,1.95617,1.95637,8000000.0
2006-09-06 02:03:00,1.95631,1.95653,1.95456,1.95653,10000000.0
2006-09-06 02:04:00,1.95655,1.9566,1.95651,1.9566,7000000.0
2006-09-06 02:05:00,1.9565,1.95667,1.9565,1.95667,10000000.0
2006-09-06 02:07:00,1.95668,1.95688,1.95668,1.95682,8000000.0
2006-09-06 02:09:00,1.95668,1.95695,1.95668,1.95687,7000000.0
2006-09-06 02:10:00,1.9567,1.9567,1.95653,1.95653,9000000.0
2006-09-06 02:11:00,1.95667,1.95667,1.95651,1.95655,8000000.0
2006-09-06 02:12:00,1.95651,1.95668,1.95642,1.95668,8000000.0
2006-09-06 02:13:00,1.95677,1.95677,1.9566,1.9566,7000000.0
2006-09-06 02:14:00,1.9565,1.9566,1.95642,1.9566,9000000.0
2006-09-06 02:15:00,1.95651,1.95663,1.95644,1.95652,8000000.0
2006-09-06 02:17:00,1.95644,1.95644,1.95631,1.95637,6000000.0
2006-09-06 02:18:00,1.95612,1.95642,1.95612,1.95642,7000000.0
2006-09-06 02:22:00,1.95646,1.95646,1.95632,1.95632,8000000.0
2006-09-06 02:24:00,1.95623,1.95625,1.95615,1.95621,11000000.0
2006-09-06 02:25:00,1.95609,1.95614,1.95595,1.95598,11000000.0
2006-09-06 02:26:00,1.95598,1.95598,1.95583,1.95586,8000000.0
2006-09-06 02:33:00,1.95558,1.95586,1.95558,1.95583,8000000.0
2006-09-06 02:34:00,1.95583,1.95593,1.95577,1.95587,7000000.0
2006-09-06 02:36:00,1.95561,1.95597,1.95561,1.95588,7000000.0
2006-09-06 02:37:00,1.95594,1.95601,1.95585,1.95601,7000000.0
2006-09-06 02:38:00,1.95581,1.95599,1.95581,1.95596,7000000.0
2006-09-06 02:39:00,1.95598,1.95613,1.95596,1.95596,8000000.0
2006-09-06 02:40:00,1.95592,1.95599,1.95576,1.95576,7000000.0
2006-09-06 02:41:00,1.95584,1.95584,1.95563,1.95564,8000000.0
2006-09-06 02:42:00,1.95576,1.95576,1.95573,1.95573,2000000.0
2006-09-06 02:43:00,1.9558,1.95584,1.9557,1.95576,9000000.0
2006-09-06 02:45:00,1.95584,1.95591,1.95567,1.95591,8000000.0
2006-09-06 02:46:00,1.95595,1.95612,1.95591,1.95612,8000000.0
2006-09-06 02:47:00,1.95614,1.95614,1.95597,1.95604,9000000.0
2006-09-06 02:48:00,1.95601,1.95601,1.95596,1.95596,8000000.0
2006-09-06 02:49:00,1.95584,1.95592,1.95569,1.95576,11000000.0
2006-09-06 02:50:00,1.95575,1.95579,1.95563,1.95579,7000000.0
2006-09-06 02:51:00,1.95584,1.95584,1.95556,1.95573,8000000.0
2006-09-06 02:52:00,1.95566,1.95566,1.95536,1.95562,6000000.0
2006-09-06 02:53:00,1.95557,1.95562,1.95548,1.95548,8000000.0
2006-09-06 02:54:00,1.95539,1.95539,1.95519,1.95524,8000000.0
2006-09-06 02:55:00,1.95525,1.95541,1.95518,1.95528,8000000.0
2006-09-06 02:57:00,1.95546,1.95555,1.95527,1.95555,8000000.0
2006-09-06 02:58:00,1.95553,1.9556,1.95553,1.95556,6000000.0
2006-09-06 02:59:00,1.95572,1.95582,1.95564,1.95582,9000000.0
2006-09-06 03:00:00,1.95592,1.95613,1.95592,1.95613,6000000.0
2006-09-06 03:01:00,1.95603,1.95605,1.95588,1.95588,8000000.0
2006-09-06 03:03:00,1.956,1.956,1.95583,1.95583,7000000.0
2006-09-06 03:04:00,1.95576,1.95585,1.9555,1.9558,7000000.0
2006-09-06 03:05:00,1.9559,1.95614,1.9559,1.95614,8000000.0
2006-09-06 03:06:00,1.95608,1.95614,1.956,1.95608,8000000.0
2006-09-06 03:07:00,1.95616,1.95628,1.95613,1.95628,8000000.0
2006-09-06 03:08:00,1.95638,1.95648,1.95638,1.95645,5000000.0
2006-09-06 03:10:00,1.95641,1.95642,1.95629,1.95629,7000000.0
2006-09-06 03:12:00,1.95646,1.95669,1.95645,1.95666,7000000.0
2006-09-06 03:13:00,1.95677,1.95696,1.95677,1.95686,11000000.0
2006-09-06 03:14:00,1.95693,1.95706,1.95689,1.95698,11000000.0
2006-09-06 03:16:00,1.95693,1.95709,1.95669,1.95688,7000000.0
2006-09-06 03:17:00,1.95664,1.95664,1.95606,1.95652,11000000.0
2006-09-06 03:18:00,1.9563,1.95641,1.95626,1.95637,10000000.0
2006-09-06 03:19:00,1.95625,1.9563,1.95619,1.95628,11000000.0
2006-09-06 03:20:00,1.95638,1.9564,1.95611,1.95611,7000000.0
2006-09-06 03:21:00,1.95616,1.95619,1.95577,1.95614,7000000.0
2006-09-06 03:22:00,1.9561,1.9561,1.95587,1.956,7000000.0
2006-09-06 03:23:00,1.95617,1.95624,1.95591,1.95624,7000000.0
2006-09-06 03:25:00,1.95633,1.95638,1.95623,1.95638,8000000.0
2006-09-06 03:26:00,1.95628,1.95649,1.95628,1.9564,11000000.0
2006-09-06 03:27:00,1.95639,1.95642,1.95629,1.95633,8000000.0
2006-09-06 03:28:00,1.95625,1.95625,1.95609,1.95615,10000000.0
2006-09-06 03:29:00,1.95598,1.956,1.95571,1.95589,11000000.0
2006-09-06 03:30:00,1.9559,1.9559,1.95565,1.95569,7000000.0
2006-09-06 03:31:00,1.95557,1.95576,1.95557,1.95576,9000000.0
2006-09-06 03:32:00,1.95568,1.95571,1.9556,1.9557,6000000.0
2006-09-06 03:33:00,1.95555,1.95563,1.9555,1.95561,7000000.0
2006-09-06 03:34:00,1.95551,1.95551,1.95532,1.95532,8000000.0
2006-09-06 03:35:00,1.95526,1.95547,1.95526,1.95546,10000000.0
2006-09-06 03:36:00,1.95544,1.95549,1.95544,1.95549,5000000.0
2006-09-06 03:37:00,1.95546,1.95553,1.95546,1.95553,9000000.0
2006-09-06 03:38:00,1.9556,1.9556,1.95541,1.95555,7000000.0
2006-09-06 03:39:00,1.95542,1.95547,1.95531,1.95531,8000000.0
2006-09-06 03:40:00,1.95547,1.95547,1.95531,1.95531,4000000.0
2006-09-06 03:41:00,1.95535,1.95535,1.95507,1.95527,10000000.0
2006-09-06 03:42:00,1.95509,1.95522,1.95509,1.95512,10000000.0
2006-09-06 03:43:00,1.95512,1.95532,1.95512,1.95519,8000000.0
2006-09-06 03:44:00,1.95526,1.95529,1.95515,1.95529,3000000.0
2006-09-06 03:45:00,1.95528,1.95534,1.95519,1.95534,8000000.0
2006-09-06 03:46:00,1.95543,1.95547,1.95538,1.95547,7000000.0
2006-09-06 03:47:00,1.95561,1.95572,1.95548,1.95548,7000000.0
2006-09-06 03:49:00,1.95567,1.95591,1.95567,1.95591,8000000.0
2006-09-06 03:51:00,1.95599,1.95602,1.95589,1.95594,9000000.0
2006-09-06 03:53:00,1.95608,1.95617,1.956,1.95608,10000000.0
2006-09-06 03:54:00,1.95619,1.95621,1.95596,1.95596,7000000.0
2006-09-06 03:55:00,1.95619,1.95647,1.95617,1.95643,7000000.0
2006-09-06 03:58:00,1.9564,1.95647,1.9546,1.95637,7000000.0
2006-09-06 03:59:00,1.95647,1.95655,1.95639,1.95639,7000000.0
2006-09-06 04:00:00,1.95655,1.95655,1.95631,1.9565,6000000.0
2006-09-06 04:02:00,1.95648,1.95667,1.95641,1.95667,8000000.0
2006-09-06 04:04:00,1.95655,1.95674,1.95653,1.95653,8000000.0
2006-09-06 04:06:00,1.95658,1.95673,1.95652,1.9567,9000000.0
2006-09-06 04:07:00,1.95662,1.95665,1.95641,1.9565,11000000.0
2006-09-06 04:08:00,1.9566,1.9566,1.9565,1.9565,3000000.0
2006-09-06 04:09:00,1.95646,1.95646,1.9563,1.95634,7000000.0
2006-09-06 04:10:00,1.9561,1.95635,1.9561,1.95635,8000000.0
2006-09-06 04:12:00,1.95621,1.95634,1.95621,1.95634,7000000.0
2006-09-06 04:13:00,1.95632,1.95632,1.95614,1.95614,8000000.0
2006-09-06 04:15:00,1.95617,1.9563,1.95617,1.95628,7000000.0
2006-09-06 04:16:00,1.95624,1.95632,1.95624,1.95632,4000000.0
2006-09-06 04:17:00,1.95646,1.95647,1.95632,1.95644,7000000.0
2006-09-06 04:18:00,1.95639,1.95656,1.95639,1.9565,8000000.0
2006-09-06 04:22:00,1.95654,1.95654,1.95638,1.95641,9000000.0
2006-09-06 04:24:00,1.95637,1.95643,1.9563,1.95631,9000000.0
2006-09-06 04:26:00,1.95625,1.95643,1.95625,1.95635,7000000.0
2006-09-06 04:27:00,1.95641,1.95646,1.95636,1.95643,8000000.0
2006-09-06 04:30:00,1.95647,1.95655,1.9563,1.95655,9000000.0
2006-09-06 04:31:00,1.95654,1.95654,1.95634,1.95642,10000000.0
2006-09-06 04:32:00,1.9564,1.95648,1.95609,1.95636,9000000.0
2006-09-06 04:33:00,1.95638,1.9565,1.95631,1.95631,8000000.0
2006-09-06 04:35:00,1.95647,1.9565,1.95641,1.95641,7000000.0
2006-09-06 04:37:00,1.95658,1.95667,1.95658,1.95658,11000000.0
2006-09-06 04:38:00,1.95658,1.9566,1.95647,1.95654,9000000.0
2006-09-06 04:42:00,1.95647,1.95656,1.9564,1.95654,7000000.0
2006-09-06 04:43:00,1.95663,1.9569,1.95643,1.95643,11000000.0
2006-09-06 04:45:00,1.95657,1.95657,1.95633,1.95649,8000000.0
2006-09-06 04:46:00,1.95651,1.95652,1.95648,1.95648,6000000.0
2006-09-06 04:47:00,1.95655,1.95656,1.95655,1.95656,2000000.0
2006-09-06 04:48:00,1.95663,1.95663,1.95643,1.9565,7000000.0
2006-09-06 04:50:00,1.95638,1.95642,1.95638,1.95642,3000000.0
2006-09-06 04:51:00,1.95641,1.95641,1.95614,1.95614,7000000.0
2006-09-06 04:52:00,1.9561,1.95616,1.956,1.9561,10000000.0
2006-09-06 04:53:00,1.95589,1.9561,1.9557,1.9557,9000000.0
2006-09-06 04:54:00,1.95598,1.95599,1.95588,1.95596,7000000.0
2006-09-06 04:55:00,1.95592,1.95602,1.95588,1.956,8000000.0
2006-09-06 04:56:00,1.95593,1.95614,1.95593,1.95606,7000000.0
2006-09-06 04:57:00,1.9561,1.9564,1.9561,1.95637,8000000.0
2006-09-06 05:00:00,1.95623,1.95633,1.95615,1.95615,7000000.0
2006-09-06 05:04:00,1.95615,1.95639,1.95615,1.95622,7000000.0
2006-09-06 05:05:00,1.956,1.95621,1.95594,1.95621,8000000.0
2006-09-06 05:06:00,1.95619,1.95646,1.95619,1.95635,8000000.0
2006-09-06 05:08:00,1.95653,1.95664,1.95648,1.95648,10000000.0
2006-09-06 05:09:00,1.95655,1.95655,1.95636,1.95648,7000000.0
2006-09-06 05:13:00,1.95646,1.95658,1.95636,1.95636,8000000.0
2006-09-06 05:15:00,1.95637,1.95648,1.95632,1.95632,11000000.0
2006-09-06 05:18:00,1.95637,1.9564,1.95624,1.95637,8000000.0
2006-09-06 05:20:00,1.95634,1.95639,1.95627,1.95634,10000000.0
2006-09-06 05:21:00,1.95624,1.95625,1.95616,1.95616,8000000.0
2006-09-06 05:22:00,1.95597,1.95612,1.95597,1.95606,7000000.0
2006-09-06 05:23:00,1.95621,1.95624,1.95614,1.95615,10000000.0
2006-09-06 05:29:00,1.95619,1.95626,1.95611,1.95626,7000000.0
2006-09-06 05:30:00,1.95636,1.9564,1.95618,1.95618,7000000.0
2006-09-06 05:31:00,1.95629,1.95633,1.9561,1.95633,8000000.0
2006-09-06 05:32:00,1.95628,1.95629,1.95604,1.95618,8000000.0
2006-09-06 05:33:00,1.95602,1.95636,1.95602,1.95615,9000000.0
2006-09-06 05:34:00,1.95636,1.95639,1.95629,1.95639,5000000.0
2006-09-06 05:35:00,1.95631,1.95631,1.95584,1.95584,7000000.0
2006-09-06 05:36:00,1.95602,1.95624,1.95602,1.95623,11000000.0
2006-09-06 05:37:00,1.95638,1.95644,1.95633,1.9564,7000000.0
2006-09-06 05:38:00,1.95643,1.95657,1.9564,1.9564,6000000.0
2006-09-06 05:40:00,1.95645,1.95664,1.95629,1.95664,8000000.0
2006-09-06 05:42:00,1.95674,1.95679,1.95664,1.95669,7000000.0
2006-09-06 05:44:00,1.95661,1.95661,1.95629,1.95648,8000000.0
2006-09-06 05:47:00,1.95655,1.95655,1.95638,1.95638,8000000.0
2006-09-06 05:54:00,1.95643,1.95645,1.95637,1.95638,10000000.0
2006-09-06 05:55:00,1.95643,1.95658,1.95638,1.95657,8000000.0
2006-09-06 05:59:00,1.95662,1.95683,1.95661,1.95668,10000000.0
2006-09-06 06:00:00,1.95658,1.95682,1.95658,1.95672,8000000.0
2006-09-06 06:02:00,1.95665,1.95668,1.95648,1.95648,7000000.0
2006-09-06 06:03:00,1.95672,1.95679,1.95662,1.95667,8000000.0
2006-09-06 06:04:00,1.95671,1.95671,1.95646,1.95653,7000000.0
2006-09-06 06:05:00,1.95658,1.9566,1.9564,1.9566,7000000.0
2006-09-06 06:06:00,1.95663,1.95663,1.95654,1.95656,5000000.0
2006-09-06 06:07:00,1.95658,1.95662,1.95654,1.9566,7000000.0
2006-09-06 06:08:00,1.95646,1.95651,1.95632,1.95639,6000000.0
2006-09-06 06:09:00,1.95644,1.95652,1.95641,1.95651,8000000.0
2006-09-06 06:11:00,1.95655,1.95655,1.95643,1.95652,8000000.0
2006-09-06 06:15:00,1.9565,1.9565,1.95633,1.95641,8000000.0
2006-09-06 06:21:00,1.95654,1.95654,1.95631,1.95642,8000000.0
2006-09-06 06:22:00,1.95646,1.95646,1.95624,1.95642,8000000.0
2006-09-06 06:23:00,1.95652,1.95652,1.95639,1.95639,8000000.0
2006-09-06 06:24:00,1.95632,1.95651,1.95629,1.95637,11000000.0
2006-09-06 06:25:00,1.95638,1.95638,1.95621,1.95627,11000000.0
2006-09-06 06:26:00,1.95621,1.95621,1.95602,1.95613,11000000.0
2006-09-06 06:27:00,1.95612,1.95627,1.95612,1.95621,7000000.0
2006-09-06 06:28:00,1.95627,1.95633,1.95622,1.95627,8000000.0
2006-09-06 06:30:00,1.95624,1.95624,1.95612,1.95616,8000000.0
2006-09-06 06:31:00,1.95625,1.9563,1.9561,1.9563,7000000.0
2006-09-06 06:34:00,1.95632,1.95632,1.95608,1.95608,7000000.0
2006-09-06 06:35:00,1.95614,1.95629,1.95613,1.95613,11000000.0
2006-09-06 06:36:00,1.95608,1.95617,1.95598,1.95598,5000000.0
2006-09-06 06:38:00,1.95617,1.95617,1.95602,1.9561,4000000.0
2006-09-06 06:39:00,1.95601,1.95609,1.95592,1.95595,11000000.0
2006-09-06 06:41:00,1.95599,1.95599,1.95575,1.95575,7000000.0
2006-09-06 06:42:00,1.95587,1.9559,1.95576,1.95576,5000000.0
2006-09-06 06:44:00,1.95589,1.95591,1.95577,1.9559,8000000.0
2006-09-06 06:45:00,1.95597,1.95609,1.95595,1.95598,8000000.0
2006-09-06 06:46:00,1.9559,1.95594,1.95568,1.95593,10000000.0
2006-09-06 06:47:00,1.95584,1.95584,1.95569,1.95569,8000000.0
2006-09-06 06:53:00,1.95586,1.95595,1.95575,1.95583,8000000.0
2006-09-06 06:54:00,1.95587,1.95587,1.9555,1.9555,7000000.0
2006-09-06 06:55:00,1.95586,1.95598,1.95557,1.95589,7000000.0
2006-09-06 06:56:00,1.9559,1.9559,1.9558,1.95582,5000000.0
2006-09-06 06:57:00,1.95589,1.95602,1.95589,1.95598,7000000.0
2006-09-06 06:59:00,1.95593,1.95595,1.95579,1.95595,7000000.0
2006-09-06 07:00:00,1.95598,1.95607,1.95598,1.95604,7000000.0
2006-09-06 07:04:00,1.95632,1.95632,1.95614,1.95621,8000000.0
2006-09-06 07:05:00,1.95621,1.95622,1.95612,1.95618,11000000.0
2006-09-06 07:08:00,1.95629,1.9564,1.95617,1.9564,9000000.0
2006-09-06 07:11:00,1.95639,1.95639,1.95608,1.95621,10000000.0
2006-09-06 07:12:00,1.95624,1.95626,1.9561,1.9561,7000000.0
2006-09-06 07:13:00,1.95589,1.95606,1.95589,1.95603,8000000.0
2006-09-06 07:18:00,1.95592,1.95597,1.95581,1.95595,8000000.0
2006-09-06 07:19:00,1.95589,1.95589,1.9557,1.95583,8000000.0
2006-09-06 07:21:00,1.95597,1.95606,1.95587,1.95606,10000000.0
2006-09-06 07:22:00,1.95603,1.95608,1.95591,1.95601,11000000.0
2006-09-06 07:25:00,1.95592,1.95592,1.9558,1.95588,8000000.0
2006-09-06 07:28:00,1.95582,1.95582,1.95568,1.95578,7000000.0
2006-09-06 07:29:00,1.95553,1.95585,1.95553,1.95585,8000000.0
2006-09-06 07:30:00,1.95569,1.95585,1.95569,1.95574,8000000.0
2006-09-06 07:31:00,1.95572,1.95577,1.95562,1.95569,7000000.0
2006-09-06 07:32:00,1.95583,1.95587,1.95564,1.95576,9000000.0
2006-09-06 07:33:00,1.95572,1.95579,1.95566,1.95579,8000000.0
2006-09-06 07:34:00,1.95575,1.95575,1.95555,1.95555,11000000.0
2006-09-06 07:35:00,1.95574,1.95586,1.95574,1.95579,8000000.0
2006-09-06 07:37:00,1.95581,1.95592,1.95577,1.95578,7000000.0
2006-09-06 07:38:00,1.95585,1.95601,1.95568,1.95601,11000000.0
2006-09-06 07:41:00,1.95599,1.95609,1.95595,1.956,9000000.0
2006-09-06 07:42:00,1.95611,1.95611,1.95591,1.95598,11000000.0
2006-09-06 07:45:00,1.95609,1.95609,1.956,1.95606,7000000.0
2006-09-06 07:49:00,1.95584,1.95617,1.95581,1.9561,8000000.0
2006-09-06 07:50:00,1.95605,1.95617,1.95604,1.95606,7000000.0
2006-09-06 07:51:00,1.9562,1.95625,1.95607,1.95625,8000000.0
2006-09-06 07:52:00,1.95612,1.95629,1.95612,1.95622,10000000.0
2006-09-06 07:53:00,1.95605,1.95629,1.95605,1.95611,11000000.0
2006-09-06 07:54:00,1.95603,1.95611,1.95585,1.95594,9000000.0
2006-09-06 07:55:00,1.95607,1.95611,1.95599,1.95599,9000000.0
2006-09-06 07:56:00,1.95607,1.95614,1.95594,1.95594,9000000.0
2006-09-06 07:57:00,1.956,1.95609,1.9559,1.9559,7000000.0
2006-09-06 07:58:00,1.95587,1.95587,1.95568,1.95568,7000000.0
2006-09-06 07:59:00,1.9556,1.95576,1.95542,1.95571,7000000.0
2006-09-06 08:00:00,1.95555,1.95567,1.95545,1.95545,8000000.0
2006-09-06 08:01:00,1.9556,1.95563,1.95538,1.95563,10000000.0
2006-09-06 08:02:00,1.95567,1.9557,1.95564,1.9557,7000000.0
2006-09-06 08:04:00,1.95566,1.95583,1.95564,1.95564,8000000.0
2006-09-06 08:06:00,1.95589,1.95612,1.95589,1.95601,6000000.0
2006-09-06 08:07:00,1.95614,1.95614,1.95583,1.95583,7000000.0
2006-09-06 08:08:00,1.95584,1.95591,1.95577,1.95591,7000000.0
2006-09-06 08:09:00,1.9559,1.9559,1.95575,1.9558,7000000.0
2006-09-06 08:10:00,1.95583,1.95587,1.95575,1.95579,7000000.0
2006-09-06 08:11:00,1.95577,1.95585,1.95566,1.95572,8000000.0
2006-09-06 08:12:00,1.95581,1.95596,1.95576,1.95595,9000000.0
2006-09-06 08:13:00,1.95587,1.95587,1.95578,1.95585,7000000.0
2006-09-06 08:15:00,1.95585,1.95585,1.9557,1.9557,8000000.0
2006-09-06 08:16:00,1.95577,1.95578,1.95559,1.95578,11000000.0
2006-09-06 08:17:00,1.95576,1.95584,1.95566,1.95566,7000000.0
2006-09-06 08:18:00,1.95555,1.95571,1.9554,1.95571,9000000.0
2006-09-06 08:19:00,1.95536,1.95578,1.95536,1.95565,7000000.0
2006-09-06 08:22:00,1.95562,1.95571,1.95547,1.95568,8000000.0
2006-09-06 08:23:00,1.95583,1.95587,1.95573,1.95583,7000000.0
2006-09-06 08:25:00,1.9558,1.95594,1.9558,1.9559,8000000.0
2006-09-06 08:27:00,1.9559,1.956,1.95578,1.956,10000000.0
2006-09-06 08:28:00,1.95604,1.95608,1.95594,1.95605,7000000.0
2006-09-06 08:29:00,1.9561,1.95627,1.95607,1.95617,10000000.0
2006-09-06 08:30:00,1.95631,1.95638,1.95629,1.95631,7000000.0
2006-09-06 08:31:00,1.95637,1.95651,1.95637,1.95651,10000000.0
2006-09-06 08:32:00,1.95655,1.9567,1.9565,1.95662,8000000.0
2006-09-06 08:33:00,1.95667,1.95667,1.95651,1.95651,7000000.0
2006-09-06 08:34:00,1.95645,1.95655,1.95644,1.95655,9000000.0
2006-09-06 08:35:00,1.95651,1.95653,1.95635,1.95648,9000000.0
2006-09-06 08:36:00,1.9565,1.9565,1.95612,1.95612,8000000.0
2006-09-06 08:37:00,1.95622,1.95637,1.9561,1.95637,9000000.0
2006-09-06 08:38:00,1.95654,1.9566,1.95636,1.95659,10000000.0
2006-09-06 08:39:00,1.9567,1.9568,1.95667,1.95672,11000000.0
2006-09-06 08:40:00,1.95665,1.95673,1.95652,1.95673,8000000.0
2006-09-06 08:41:00,1.95695,1.95712,1.95684,1.95693,11000000.0
2006-09-06 08:42:00,1.9569,1.9569,1.95667,1.95685,10000000.0
2006-09-06 08:43:00,1.95685,1.95694,1.95683,1.95688,8000000.0
2006-09-06 08:44:00,1.9566,1.95667,1.9564,1.9564,10000000.0
2006-09-06 08:45:00,1.95626,1.95655,1.95626,1.95655,8000000.0
2006-09-06 08:46:00,1.95647,1.95655,1.95502,1.95651,8000000.0
2006-09-06 08:47:00,1.9564,1.9564,1.9562,1.95631,7000000.0
2006-09-06 08:48:00,1.9563,1.95638,1.95613,1.95638,8000000.0
2006-09-06 08:49:00,1.9565,1.95661,1.95642,1.95655,11000000.0
2006-09-06 08:50:00,1.95666,1.95673,1.95663,1.95665,7000000.0
2006-09-06 08:51:00,1.95678,1.95678,1.95657,1.95661,8000000.0
2006-09-06 08:52:00,1.95659,1.95659,1.95646,1.9565,9000000.0
2006-09-06 08:53:00,1.95644,1.95656,1.95601,1.9565,8000000.0
2006-09-06 08:54:00,1.9564,1.95652,1.95635,1.95644,8000000.0
2006-09-06 08:55:00,1.95653,1.95658,1.95644,1.95651,8000000.0
2006-09-06 08:56:00,1.95646,1.95653,1.95638,1.95653,7000000.0
2006-09-06 08:58:00,1.95642,1.95655,1.95634,1.95655,7000000.0
2006-09-06 08:59:00,1.95655,1.95662,1.95647,1.95662,7000000.0
2006-09-06 09:00:00,1.95661,1.95661,1.95641,1.95641,8000000.0
2006-09-06 09:01:00,1.9565,1.95662,1.95635,1.95662,9000000.0
2006-09-06 09:02:00,1.95652,1.95661,1.95652,1.95657,10000000.0
2006-09-06 09:04:00,1.95655,1.95661,1.95652,1.95661,7000000.0
2006-09-06 09:05:00,1.95652,1.95667,1.95648,1.95648,7000000.0
2006-09-06 09:06:00,1.95649,1.95664,1.95646,1.9566,11000000.0
2006-09-06 09:07:00,1.95673,1.95691,1.95673,1.95691,8000000.0
2006-09-06 09:08:00,1.95697,1.95697,1.95672,1.95681,7000000.0
2006-09-06 09:09:00,1.95676,1.95685,1.9567,1.95685,11000000.0
2006-09-06 09:10:00,1.95666,1.95681,1.95656,1.95681,7000000.0
2006-09-06 09:11:00,1.95681,1.95714,1.95675,1.95714,9000000.0
2006-09-06 09:12:00,1.95687,1.95721,1.95687,1.95718,8000000.0
2006-09-06 09:13:00,1.95751,1.95784,1.95751,1.95783,9000000.0
2006-09-06 09:14:00,1.9578,1.95791,1.95767,1.95784,11000000.0
2006-09-06 09:15:00,1.95772,1.95772,1.95767,1.95767,7000000.0
2006-09-06 09:16:00,1.95779,1.95779,1.95755,1.95755,8000000.0
2006-09-06 09:17:00,1.9573,1.95739,1.95718,1.95729,11000000.0
2006-09-06 09:18:00,1.95732,1.9574,1.95732,1.95732,8000000.0
2006-09-06 09:19:00,1.9576,1.95798,1.9576,1.95798,7000000.0
2006-09-06 09:20:00,1.95793,1.95797,1.95767,1.95771,7000000.0
2006-09-06 09:21:00,1.95798,1.95803,1.95776,1.95793,8000000.0
2006-09-06 09:22:00,1.95793,1.95812,1.95793,1.95812,8000000.0
2006-09-06 09:23:00,1.95804,1.9581,1.958,1.95805,7000000.0
2006-09-06 09:24:00,1.95787,1.95791,1.95773,1.95781,8000000.0
2006-09-06 09:25:00,1.95763,1.95765,1.95757,1.95761,7000000.0
2006-09-06 09:26:00,1.95761,1.95763,1.9574,1.95756,11000000.0
2006-09-06 09:27:00,1.95759,1.95776,1.95759,1.95767,11000000.0
2006-09-06 09:28:00,1.9576,1.95764,1.95752,1.95756,9000000.0
2006-09-06 09:29:00,1.95757,1.95761,1.95742,1.95761,8000000.0
2006-09-06 09:30:00,1.95764,1.95767,1.95754,1.95765,7000000.0
2006-09-06 09:31:00,1.95733,1.95751,1.95733,1.95746,7000000.0
2006-09-06 09:32:00,1.95744,1.95744,1.95731,1.95734,7000000.0
2006-09-06 09:33:00,1.95739,1.95752,1.95737,1.95746,8000000.0
2006-09-06 09:34:00,1.95752,1.95773,1.95752,1.95771,7000000.0
2006-09-06 09:35:00,1.95772,1.95774,1.95763,1.95763,10000000.0
2006-09-06 09:37:00,1.95753,1.95753,1.95728,1.9574,11000000.0
2006-09-06 09:38:00,1.9572,1.95735,1.95542,1.95733,11000000.0
2006-09-06 09:39:00,1.95737,1.95749,1.95734,1.95741,7000000.0
2006-09-06 09:42:00,1.95745,1.95762,1.95742,1.95751,10000000.0
2006-09-06 09:44:00,1.95747,1.95759,1.95742,1.95746,8000000.0
2006-09-06 09:45:00,1.95742,1.95756,1.95742,1.95756,7000000.0
2006-09-06 09:46:00,1.95753,1.95754,1.95715,1.95747,11000000.0
2006-09-06 09:47:00,1.95744,1.95752,1.95735,1.95752,9000000.0
2006-09-06 09:48:00,1.95745,1.95772,1.95745,1.95772,7000000.0
2006-09-06 09:49:00,1.95768,1.95782,1.95765,1.95775,11000000.0
2006-09-06 09:50:00,1.95785,1.95855,1.95785,1.95855,8000000.0
2006-09-06 09:51:00,1.95846,1.95848,1.95834,1.95843,8000000.0
2006-09-06 09:52:00,1.95855,1.95865,1.95853,1.95865,8000000.0
2006-09-06 09:53:00,1.95841,1.9585,1.95832,1.95842,10000000.0
2006-09-06 09:54:00,1.95829,1.9584,1.95826,1.9584,8000000.0
2006-09-06 09:55:00,1.95846,1.95846,1.95833,1.95837,8000000.0
2006-09-06 09:57:00,1.95821,1.95845,1.95821,1.95843,8000000.0
2006-09-06 09:58:00,1.95838,1.95838,1.95826,1.95828,8000000.0
2006-09-06 09:59:00,1.95826,1.95844,1.95816,1.95834,10000000.0
2006-09-06 10:00:00,1.95836,1.95839,1.95816,1.9582,10000000.0
2006-09-06 10:01:00,1.95818,1.95829,1.95811,1.9582,10000000.0
2006-09-06 10:02:00,1.95826,1.95838,1.95825,1.95829,10000000.0
2006-09-06 10:03:00,1.95821,1.95821,1.95812,1.95816,7000000.0
2006-09-06 10:05:00,1.958,1.95814,1.958,1.9581,11000000.0
2006-09-06 10:07:00,1.95813,1.95813,1.95786,1.95793,7000000.0
2006-09-06 10:09:00,1.95779,1.95779,1.95756,1.95756,7000000.0
2006-09-06 10:10:00,1.95748,1.95775,1.95748,1.95775,7000000.0
2006-09-06 10:11:00,1.9579,1.9579,1.95773,1.95785,7000000.0
2006-09-06 10:12:00,1.95785,1.95792,1.95757,1.95787,8000000.0
2006-09-06 10:13:00,1.95782,1.95791,1.95775,1.95775,8000000.0
2006-09-06 10:16:00,1.95793,1.95798,1.95783,1.95798,7000000.0
2006-09-06 10:17:00,1.95801,1.95811,1.95794,1.95811,11000000.0
2006-09-06 10:19:00,1.95811,1.95811,1.95789,1.95789,9000000.0
2006-09-06 10:20:00,1.95781,1.95783,1.95769,1.95773,7000000.0
2006-09-06 10:21:00,1.95769,1.9577,1.95759,1.9577,8000000.0
2006-09-06 10:22:00,1.95765,1.95796,1.95765,1.95796,7000000.0
2006-09-06 10:23:00,1.95767,1.95793,1.95767,1.95788,7000000.0
2006-09-06 10:24:00,1.95792,1.95794,1.95777,1.95794,7000000.0
2006-09-06 10:25:00,1.95796,1.95802,1.9578,1.95797,9000000.0
2006-09-06 10:26:00,1.95797,1.95797,1.95781,1.95784,11000000.0
2006-09-06 10:28:00,1.95784,1.95798,1.9578,1.95787,9000000.0
2006-09-06 10:30:00,1.95776,1.95798,1.95776,1.95789,8000000.0
2006-09-06 10:31:00,1.95787,1.95793,1.95768,1.95779,7000000.0
2006-09-06 10:32:00,1.95773,1.95777,1.95752,1.95777,9000000.0
2006-09-06 10:33:00,1.9577,1.9577,1.95733,1.95736,7000000.0
2006-09-06 10:34:00,1.95698,1.95698,1.95669,1.95677,7000000.0
2006-09-06 10:35:00,1.95689,1.957,1.95677,1.957,7000000.0
2006-09-06 10:36:00,1.95694,1.95702,1.95682,1.95687,8000000.0
2006-09-06 10:37:00,1.9568,1.95696,1.95678,1.95678,8000000.0
2006-09-06 10:38:00,1.9569,1.9569,1.9567,1.95677,10000000.0
2006-09-06 10:39:00,1.9567,1.95674,1.95652,1.95663,8000000.0
2006-09-06 10:40:00,1.95654,1.95675,1.95654,1.95675,7000000.0
2006-09-06 10:41:00,1.95673,1.95681,1.95662,1.95662,9000000.0
2006-09-06 10:42:00,1.95686,1.95695,1.9568,1.9568,7000000.0
2006-09-06 10:43:00,1.9569,1.9569,1.9567,1.95686,10000000.0
2006-09-06 10:44:00,1.9567,1.9567,1.95651,1.95651,7000000.0
2006-09-06 10:45:00,1.95652,1.95652,1.95639,1.95642,8000000.0
2006-09-06 10:46:00,1.95625,1.95644,1.95625,1.95639,8000000.0
2006-09-06 10:47:00,1.95642,1.95651,1.95622,1.95634,7000000.0
2006-09-06 10:48:00,1.95628,1.95632,1.95621,1.95623,8000000.0
2006-09-06 10:49:00,1.95624,1.95631,1.95612,1.95631,9000000.0
2006-09-06 10:50:00,1.95626,1.95637,1.95615,1.95637,8000000.0
2006-09-06 10:51:00,1.95645,1.95645,1.95624,1.95637,9000000.0
2006-09-06 10:52:00,1.95634,1.95644,1.95628,1.95641,8000000.0
2006-09-06 10:53:00,1.95641,1.95641,1.95628,1.95628,9000000.0
2006-09-06 10:54:00,1.95629,1.95629,1.95608,1.95608,10000000.0
2006-09-06 10:56:00,1.95603,1.95636,1.95439,1.95627,7000000.0
2006-09-06 10:57:00,1.95633,1.95647,1.95632,1.95641,8000000.0
2006-09-06 10:58:00,1.95643,1.95646,1.95635,1.95639,7000000.0
2006-09-06 10:59:00,1.95616,1.95645,1.95616,1.95645,11000000.0
2006-09-06 11:00:00,1.95663,1.95706,1.95552,1.95552,7000000.0
2006-09-06 11:01:00,1.95712,1.95738,1.95712,1.95738,8000000.0
2006-09-06 11:02:00,1.95738,1.95738,1.95712,1.95712,7000000.0
2006-09-06 11:03:00,1.95705,1.95721,1.95705,1.95717,11000000.0
2006-09-06 11:04:00,1.95718,1.95732,1.95717,1.95732,11000000.0
2006-09-06 11:05:00,1.95741,1.95741,1.9572,1.9573,7000000.0
2006-09-06 11:06:00,1.95711,1.95722,1.95709,1.95711,8000000.0
2006-09-06 11:07:00,1.95697,1.95697,1.95672,1.95672,7000000.0
2006-09-06 11:09:00,1.95698,1.95707,1.95697,1.95702,8000000.0
2006-09-06 11:10:00,1.95705,1.95709,1.9569,1.95698,8000000.0
2006-09-06 11:11:00,1.95687,1.95692,1.9567,1.95688,10000000.0
2006-09-06 11:12:00,1.95698,1.95701,1.95695,1.95697,7000000.0
2006-09-06 11:13:00,1.9569,1.9569,1.95655,1.95679,11000000.0
2006-09-06 11:14:00,1.95675,1.95677,1.95651,1.95651,11000000.0
2006-09-06 11:15:00,1.95673,1.95679,1.95663,1.95667,7000000.0
2006-09-06 11:16:00,1.95685,1.95701,1.95685,1.95701,7000000.0
2006-09-06 11:17:00,1.95721,1.95736,1.95718,1.95731,7000000.0
2006-09-06 11:18:00,1.95739,1.95739,1.95714,1.95734,10000000.0
2006-09-06 11:19:00,1.95733,1.9574,1.9573,1.95731,11000000.0
2006-09-06 11:20:00,1.95729,1.9573,1.95716,1.95721,8000000.0
2006-09-06 11:21:00,1.95738,1.95738,1.95723,1.95725,7000000.0
2006-09-06 11:22:00,1.95716,1.95722,1.95708,1.95721,8000000.0
2006-09-06 11:23:00,1.95711,1.95735,1.95707,1.95735,8000000.0
2006-09-06 11:24:00,1.95734,1.95734,1.9572,1.95723,7000000.0
2006-09-06 11:25:00,1.95731,1.95731,1.95719,1.95722,8000000.0
2006-09-06 11:26:00,1.95724,1.95737,1.95718,1.95733,11000000.0
2006-09-06 11:27:00,1.95735,1.95738,1.95727,1.95738,8000000.0
2006-09-06 11:28:00,1.9574,1.95747,1.95739,1.95747,7000000.0
2006-09-06 11:29:00,1.95721,1.95721,1.95696,1.95714,8000000.0
2006-09-06 11:30:00,1.95711,1.95716,1.95697,1.95716,7000000.0
2006-09-06 11:31:00,1.95711,1.95717,1.95695,1.95695,11000000.0
2006-09-06 11:32:00,1.95697,1.95707,1.95693,1.95707,11000000.0
2006-09-06 11:33:00,1.95708,1.95708,1.9569,1.95705,7000000.0
2006-09-06 11:35:00,1.95708,1.95708,1.95688,1.95697,10000000.0
2006-09-06 11:36:00,1.957,1.95712,1.95695,1.95695,8000000.0
2006-09-06 11:37:00,1.9568,1.95724,1.9568,1.95717,8000000.0
2006-09-06 11:38:00,1.95733,1.95745,1.95731,1.95745,9000000.0
2006-09-06 11:39:00,1.95734,1.95741,1.95731,1.95741,9000000.0
2006-09-06 11:40:00,1.95746,1.95748,1.95736,1.95746,11000000.0
2006-09-06 11:41:00,1.95729,1.95729,1.95702,1.95714,11000000.0
2006-09-06 11:43:00,1.95716,1.95734,1.95716,1.95726,7000000.0
2006-09-06 11:44:00,1.95738,1.95738,1.95729,1.95736,7000000.0
2006-09-06 11:45:00,1.95724,1.95744,1.95724,1.95744,11000000.0
2006-09-06 11:47:00,1.95731,1.9574,1.95716,1.95716,9000000.0
2006-09-06 11:48:00,1.9571,1.95717,1.95698,1.9571,10000000.0
2006-09-06 11:49:00,1.95705,1.95714,1.95701,1.95706,7000000.0
2006-09-06 11:50:00,1.95713,1.95736,1.95713,1.95731,7000000.0
2006-09-06 11:51:00,1.95751,1.95763,1.95727,1.95752,8000000.0
2006-09-06 11:52:00,1.95762,1.95774,1.95756,1.9577,10000000.0
2006-09-06 11:53:00,1.95771,1.95773,1.95747,1.95747,10000000.0
2006-09-06 11:54:00,1.95708,1.95733,1.95706,1.95733,9000000.0
2006-09-06 11:55:00,1.95756,1.95757,1.95745,1.95745,8000000.0
2006-09-06 11:56:00,1.95728,1.95741,1.95728,1.95732,11000000.0
2006-09-06 11:57:00,1.9574,1.95752,1.9574,1.95742,8000000.0
2006-09-06 11:58:00,1.95742,1.95764,1.95742,1.95764,9000000.0
2006-09-06 11:59:00,1.95777,1.95777,1.95765,1.95776,7000000.0
2006-09-06 12:00:00,1.95786,1.95788,1.95767,1.95772,7000000.0
2006-09-06 12:01:00,1.95779,1.95793,1.95778,1.95784,10000000.0
2006-09-06 12:03:00,1.95789,1.95799,1.95787,1.95795,7000000.0
2006-09-06 12:04:00,1.95782,1.95789,1.95772,1.95789,9000000.0
2006-09-06 12:05:00,1.95776,1.95776,1.95759,1.95759,11000000.0
2006-09-06 12:08:00,1.95765,1.95772,1.95756,1.9576,9000000.0
2006-09-06 12:10:00,1.95774,1.95778,1.9576,1.9576,8000000.0
2006-09-06 12:11:00,1.95746,1.95771,1.9574,1.95771,7000000.0
2006-09-06 12:12:00,1.95779,1.95779,1.95762,1.95763,7000000.0
2006-09-06 12:15:00,1.95755,1.95756,1.95734,1.95756,8000000.0
2006-09-06 12:16:00,1.95736,1.9575,1.95729,1.95729,8000000.0
2006-09-06 12:17:00,1.95725,1.95739,1.9572,1.95739,8000000.0
2006-09-06 12:18:00,1.95742,1.95742,1.95728,1.95731,11000000.0
2006-09-06 12:20:00,1.95724,1.95731,1.95708,1.95731,10000000.0
2006-09-06 12:21:00,1.9573,1.95746,1.95559,1.95559,7000000.0
2006-09-06 12:22:00,1.9574,1.9577,1.9574,1.9577,8000000.0
2006-09-06 12:24:00,1.95774,1.95774,1.95749,1.95749,7000000.0
2006-09-06 12:25:00,1.95743,1.95751,1.95724,1.95751,9000000.0
2006-09-06 12:26:00,1.95751,1.95751,1.95738,1.95738,8000000.0
2006-09-06 12:27:00,1.95739,1.95744,1.9573,1.95736,10000000.0
2006-09-06 12:28:00,1.95734,1.95734,1.9571,1.95722,9000000.0
2006-09-06 12:29:00,1.95713,1.95713,1.95693,1.95702,9000000.0
2006-09-06 12:30:00,1.95678,1.95678,1.95646,1.95651,7000000.0
2006-09-06 12:31:00,1.95652,1.95661,1.95643,1.95653,11000000.0
2006-09-06 12:32:00,1.95656,1.95656,1.95645,1.95645,7000000.0
2006-09-06 12:33:00,1.95642,1.95649,1.95632,1.95632,7000000.0
2006-09-06 12:35:00,1.95644,1.95644,1.95627,1.95627,8000000.0
2006-09-06 12:36:00,1.95615,1.95615,1.95599,1.95601,8000000.0
2006-09-06 12:37:00,1.95584,1.95606,1.95584,1.95606,9000000.0
2006-09-06 12:38:00,1.95596,1.9562,1.9559,1.9562,8000000.0
2006-09-06 12:39:00,1.95623,1.95636,1.95623,1.95629,9000000.0
2006-09-06 12:42:00,1.95638,1.9565,1.95637,1.95639,9000000.0
2006-09-06 12:44:00,1.95633,1.95633,1.95612,1.95616,8000000.0
2006-09-06 12:45:00,1.95606,1.95606,1.95566,1.95594,10000000.0
2006-09-06 12:46:00,1.95603,1.95617,1.95597,1.95607,9000000.0
2006-09-06 12:47:00,1.95608,1.95613,1.9559,1.95613,10000000.0
2006-09-06 12:48:00,1.95585,1.95616,1.95585,1.95588,11000000.0
2006-09-06 12:49:00,1.95579,1.95579,1.95553,1.95553,7000000.0
2006-09-06 12:50:00,1.95561,1.95564,1.95547,1.95562,7000000.0
2006-09-06 12:51:00,1.9556,1.95576,1.95555,1.95571,8000000.0
2006-09-06 12:52:00,1.9559,1.95593,1.95558,1.95593,11000000.0
2006-09-06 12:53:00,1.9559,1.9559,1.95575,1.95585,8000000.0
2006-09-06 12:54:00,1.95571,1.95571,1.95555,1.95556,7000000.0
2006-09-06 12:56:00,1.9555,1.95563,1.95547,1.95563,7000000.0
2006-09-06 12:57:00,1.95575,1.9558,1.95565,1.9558,7000000.0
2006-09-06 12:58:00,1.95573,1.95573,1.95551,1.95553,8000000.0
2006-09-06 12:59:00,1.95564,1.95581,1.95562,1.95581,7000000.0
2006-09-06 13:00:00,1.95589,1.95593,1.95581,1.95593,8000000.0
2006-09-06 13:01:00,1.95561,1.95591,1.95561,1.95591,8000000.0
2006-09-06 13:02:00,1.95598,1.95601,1.95586,1.95593,7000000.0
2006-09-06 13:04:00,1.95567,1.95571,1.95561,1.95564,7000000.0
2006-09-06 13:05:00,1.95549,1.95549,1.95523,1.95542,8000000.0
2006-09-06 13:06:00,1.95538,1.95538,1.9552,1.95531,7000000.0
2006-09-06 13:07:00,1.9552,1.95527,1.95516,1.95527,7000000.0
2006-09-06 13:09:00,1.95527,1.95538,1.95514,1.9553,7000000.0
2006-09-06 13:10:00,1.95537,1.95545,1.95524,1.95542,9000000.0
2006-09-06 13:11:00,1.95545,1.95548,1.95521,1.95539,8000000.0
2006-09-06 13:12:00,1.95531,1.95546,1.95515,1.95527,8000000.0
2006-09-06 13:13:00,1.9549,1.95495,1.95481,1.95488,9000000.0
2006-09-06 13:14:00,1.95483,1.95485,1.95445,1.95456,7000000.0
2006-09-06 13:15:00,1.95427,1.95427,1.95407,1.95422,8000000.0
2006-09-06 13:16:00,1.95404,1.95417,1.95403,1.95417,8000000.0
2006-09-06 13:17:00,1.95436,1.95454,1.95428,1.95433,9000000.0
2006-09-06 13:18:00,1.9544,1.9545,1.95421,1.9545,10000000.0
2006-09-06 13:19:00,1.95468,1.95468,1.95453,1.95459,8000000.0
2006-09-06 13:21:00,1.95452,1.95463,1.95452,1.95463,7000000.0
2006-09-06 13:22:00,1.95464,1.9547,1.95444,1.95467,11000000.0
2006-09-06 13:23:00,1.95452,1.95464,1.95448,1.95454,8000000.0
2006-09-06 13:24:00,1.95447,1.95447,1.95432,1.95433,7000000.0
2006-09-06 13:25:00,1.9541,1.95426,1.9541,1.9542,11000000.0
2006-09-06 13:26:00,1.95426,1.95426,1.95387,1.95401,10000000.0
2006-09-06 13:27:00,1.95367,1.95381,1.95355,1.95355,8000000.0
2006-09-06 13:28:00,1.95332,1.95332,1.95266,1.95275,21000000.0
2006-09-06 13:29:00,1.95284,1.95301,1.95284,1.9529,17000000.0
2006-09-06 13:30:00,1.95286,1.95303,1.95286,1.95303,7000000.0
2006-09-06 13:31:00,1.953,1.95319,1.953,1.95314,9000000.0
2006-09-06 13:32:00,1.95333,1.95347,1.95333,1.95343,14000000.0
2006-09-06 13:33:00,1.95343,1.95343,1.95317,1.95317,14000000.0
2006-09-06 13:34:00,1.95319,1.95357,1.95319,1.95357,31000000.0
2006-09-06 13:35:00,1.95357,1.95359,1.9534,1.95359,17000000.0
2006-09-06 13:36:00,1.9536,1.9536,1.95353,1.95357,24000000.0
2006-09-06 13:37:00,1.95373,1.95373,1.95361,1.95365,10000000.0
2006-09-06 13:38:00,1.95354,1.95365,1.95344,1.95355,18000000.0
2006-09-06 13:39:00,1.95331,1.95337,1.95321,1.95337,15000000.0
2006-09-06 13:40:00,1.95339,1.95349,1.95331,1.95349,29000000.0
2006-09-06 13:41:00,1.95348,1.95354,1.95337,1.95344,13000000.0
2006-09-06 13:42:00,1.95349,1.95378,1.95349,1.95378,3000000.0
2006-09-06 13:43:00,1.95383,1.95395,1.95376,1.95388,10000000.0
2006-09-06 13:44:00,1.95413,1.95423,1.95393,1.95423,26000000.0
2006-09-06 13:45:00,1.95396,1.954,1.9536,1.95379,22000000.0
2006-09-06 13:46:00,1.95392,1.95403,1.95386,1.95391,19000000.0
2006-09-06 13:47:00,1.95394,1.95394,1.9537,1.9537,17000000.0
2006-09-06 13:48:00,1.95354,1.95354,1.95344,1.95349,22000000.0
2006-09-06 13:49:00,1.9535,1.95355,1.9535,1.95353,24000000.0
2006-09-06 13:50:00,1.95349,1.95349,1.95326,1.95326,15000000.0
2006-09-06 13:51:00,1.95322,1.9533,1.95322,1.9533,22000000.0
2006-09-06 13:52:00,1.95332,1.95333,1.9531,1.95333,32000000.0
2006-09-06 13:53:00,1.95339,1.95339,1.95324,1.95324,28000000.0
2006-09-06 13:54:00,1.95332,1.95332,1.95324,1.95324,31000000.0
2006-09-06 13:56:00,1.95319,1.95346,1.95319,1.95346,24000000.0
2006-09-06 13:57:00,1.95346,1.95346,1.95332,1.95341,34000000.0
2006-09-06 13:58:00,1.95344,1.95347,1.95342,1.95343,16000000.0
2006-09-06 13:59:00,1.95332,1.95332,1.95326,1.95332,30000000.0
2006-09-06 14:00:00,1.95339,1.95339,1.9532,1.9532,39000000.0
2006-09-06 14:01:00,1.95333,1.95333,1.95326,1.95326,30000000.0
2006-09-06 14:02:00,1.95319,1.95319,1.95281,1.95281,19000000.0
2006-09-06 14:03:00,1.9527,1.9527,1.95213,1.95213,23000000.0
2006-09-06 14:04:00,1.95197,1.95207,1.95197,1.95204,33000000.0
2006-09-06 14:05:00,1.95215,1.95258,1.95215,1.95255,28000000.0
2006-09-06 14:06:00,1.95237,1.95237,1.95204,1.95205,31000000.0
2006-09-06 14:07:00,1.95208,1.95223,1.95203,1.95217,31000000.0
2006-09-06 14:08:00,1.95221,1.9523,1.95211,1.95217,27000000.0
2006-09-06 14:09:00,1.95209,1.95218,1.95194,1.95218,27000000.0
2006-09-06 14:10:00,1.95223,1.95268,1.95223,1.95268,24000000.0
2006-09-06 14:11:00,1.95275,1.95286,1.95272,1.95286,21000000.0
2006-09-06 14:13:00,1.95286,1.95286,1.95275,1.95284,13000000.0
2006-09-06 14:14:00,1.95287,1.95294,1.95287,1.95289,21000000.0
2006-09-06 14:15:00,1.95299,1.95312,1.95285,1.95285,25000000.0
2006-09-06 14:16:00,1.95281,1.95308,1.95276,1.95281,26000000.0
2006-09-06 14:17:00,1.95296,1.95301,1.95295,1.95295,32000000.0
2006-09-06 14:18:00,1.95288,1.95288,1.95252,1.95254,27000000.0
2006-09-06 14:19:00,1.95256,1.95256,1.9524,1.9524,35000000.0
2006-09-06 14:20:00,1.95242,1.95259,1.95239,1.95254,32000000.0
2006-09-06 14:22:00,1.95244,1.95244,1.95208,1.95224,22000000.0
2006-09-06 14:23:00,1.95234,1.9525,1.95228,1.95235,40000000.0
2006-09-06 14:24:00,1.95236,1.95236,1.9521,1.95234,10000000.0
2006-09-06 14:25:00,1.95246,1.95256,1.95239,1.95255,35000000.0
2006-09-06 14:26:00,1.95264,1.95264,1.95242,1.9525,18000000.0
2006-09-06 14:27:00,1.95233,1.95248,1.95227,1.95237,28000000.0
2006-09-06 14:28:00,1.95234,1.95234,1.95202,1.9522,21000000.0
2006-09-06 14:29:00,1.95212,1.9523,1.95209,1.95209,16000000.0
2006-09-06 14:30:00,1.95144,1.95145,1.95113,1.95113,25000000.0
2006-09-06 14:31:00,1.95097,1.95109,1.95097,1.95106,26000000.0
2006-09-06 14:32:00,1.95061,1.95092,1.95061,1.95087,32000000.0
2006-09-06 14:33:00,1.95108,1.95166,1.95108,1.95166,20000000.0
2006-09-06 14:34:00,1.95198,1.95228,1.95194,1.95228,25000000.0
2006-09-06 14:35:00,1.95221,1.95221,1.95188,1.95194,23000000.0
2006-09-06 14:36:00,1.95176,1.95176,1.9516,1.95166,11000000.0
2006-09-06 14:37:00,1.95157,1.95172,1.95156,1.95169,41000000.0
2006-09-06 14:38:00,1.95187,1.95195,1.9518,1.95195,54000000.0
2006-09-06 14:39:00,1.952,1.952,1.95183,1.95199,36000000.0
2006-09-06 14:40:00,1.95235,1.95279,1.95235,1.95279,36000000.0
2006-09-06 14:41:00,1.95289,1.95299,1.95279,1.95299,41000000.0
2006-09-06 14:42:00,1.95304,1.95313,1.95304,1.9531,19000000.0
2006-09-06 14:43:00,1.95327,1.95336,1.95313,1.95313,20000000.0
2006-09-06 14:44:00,1.95314,1.95314,1.953,1.95307,25000000.0
2006-09-06 14:45:00,1.95317,1.95324,1.95301,1.95306,33000000.0
2006-09-06 14:46:00,1.95303,1.95329,1.95303,1.95319,11000000.0
2006-09-06 14:47:00,1.95323,1.95328,1.95322,1.95323,7000000.0
2006-09-06 14:48:00,1.95317,1.95341,1.95312,1.95328,21000000.0
2006-09-06 14:49:00,1.95333,1.95357,1.95333,1.95346,32000000.0
2006-09-06 14:50:00,1.95346,1.95346,1.95334,1.95334,33000000.0
2006-09-06 14:51:00,1.95319,1.95333,1.95311,1.95333,37000000.0
2006-09-06 14:52:00,1.95345,1.95363,1.95321,1.95321,17000000.0
2006-09-06 14:53:00,1.95292,1.95307,1.95292,1.95299,22000000.0
2006-09-06 14:54:00,1.95299,1.95307,1.95294,1.95294,17000000.0
2006-09-06 14:55:00,1.95288,1.95297,1.95287,1.95297,7000000.0
2006-09-06 14:56:00,1.95276,1.95291,1.95258,1.95258,21000000.0
2006-09-06 14:57:00,1.95256,1.95269,1.95256,1.95266,12000000.0
2006-09-06 14:58:00,1.95252,1.95275,1.9524,1.9525,31000000.0
2006-09-06 14:59:00,1.95246,1.95246,1.95229,1.95229,20000000.0
2006-09-06 15:00:00,1.95204,1.95229,1.95204,1.9521,32000000.0
2006-09-06 15:01:00,1.95186,1.95186,1.9515,1.95166,14000000.0
2006-09-06 15:02:00,1.9517,1.9521,1.95166,1.95192,26000000.0
2006-09-06 15:03:00,1.95221,1.95221,1.95191,1.95196,30000000.0
2006-09-06 15:04:00,1.95196,1.95196,1.95169,1.9518,29000000.0
2006-09-06 15:05:00,1.95166,1.9519,1.95166,1.95173,28000000.0
2006-09-06 15:06:00,1.95182,1.95188,1.95179,1.9518,16000000.0
2006-09-06 15:07:00,1.95199,1.95227,1.95199,1.95227,26000000.0
2006-09-06 15:08:00,1.95243,1.95253,1.95243,1.95243,25000000.0
2006-09-06 15:09:00,1.95255,1.95261,1.95241,1.95252,34000000.0
2006-09-06 15:10:00,1.95238,1.95255,1.95237,1.95253,36000000.0
2006-09-06 15:12:00,1.95233,1.95235,1.95228,1.95235,26000000.0
2006-09-06 15:13:00,1.95245,1.95248,1.95214,1.95214,41000000.0
2006-09-06 15:14:00,1.95224,1.95241,1.95224,1.95241,30000000.0
2006-09-06 15:15:00,1.95252,1.95257,1.95247,1.95247,21000000.0
2006-09-06 15:16:00,1.95255,1.95264,1.95255,1.95264,9000000.0
2006-09-06 15:17:00,1.95256,1.95257,1.95241,1.95243,26000000.0
2006-09-06 15:18:00,1.9524,1.9524,1.95196,1.95196,10000000.0
2006-09-06 15:19:00,1.95187,1.95188,1.95176,1.95176,16000000.0
2006-09-06 15:20:00,1.95186,1.95191,1.95186,1.95186,20000000.0
2006-09-06 15:21:00,1.95201,1.95212,1.95199,1.95206,12000000.0
2006-09-06 15:22:00,1.95185,1.95189,1.95178,1.95179,22000000.0
2006-09-06 15:23:00,1.95194,1.95204,1.95194,1.95204,36000000.0
2006-09-06 15:24:00,1.95238,1.95238,1.95196,1.95196,8000000.0
2006-09-06 15:25:00,1.95184,1.95188,1.95181,1.95184,14000000.0
2006-09-06 15:26:00,1.95171,1.95171,1.95156,1.95156,40000000.0
2006-09-06 15:27:00,1.95142,1.95142,1.95132,1.95136,32000000.0
2006-09-06 15:28:00,1.95126,1.95138,1.95115,1.95133,55000000.0
2006-09-06 15:29:00,1.95136,1.95136,1.94949,1.95125,47000000.0
2006-09-06 15:30:00,1.94912,1.95101,1.94829,1.95101,71000000.0
2006-09-06 15:31:00,1.9513,1.95148,1.9513,1.95148,58000000.0
2006-09-06 15:32:00,1.95139,1.9515,1.95129,1.9515,25000000.0
2006-09-06 15:33:00,1.95145,1.95161,1.95142,1.95161,32000000.0
2006-09-06 15:34:00,1.95178,1.95233,1.95178,1.95213,22000000.0
2006-09-06 15:35:00,1.95206,1.95206,1.95175,1.95189,30000000.0
2006-09-06 15:36:00,1.95162,1.95162,1.95137,1.95139,23000000.0
2006-09-06 15:37:00,1.95144,1.95144,1.95129,1.95136,24000000.0
2006-09-06 15:38:00,1.9514,1.95144,1.95126,1.95144,61000000.0
2006-09-06 15:39:00,1.95147,1.95161,1.95141,1.95156,40000000.0
2006-09-06 15:40:00,1.95142,1.95147,1.95131,1.95134,37000000.0
2006-09-06 15:41:00,1.95135,1.95143,1.95121,1.95143,43000000.0
2006-09-06 15:42:00,1.95144,1.95145,1.95133,1.95139,41000000.0
2006-09-06 15:43:00,1.95142,1.95142,1.95092,1.95092,30000000.0
2006-09-06 15:44:00,1.95065,1.95065,1.95003,1.95003,29000000.0
2006-09-06 15:45:00,1.95,1.95055,1.95,1.95038,36000000.0
2006-09-06 15:46:00,1.95039,1.95039,1.95019,1.95028,24000000.0
2006-09-06 15:47:00,1.95039,1.95043,1.95017,1.95017,31000000.0
2006-09-06 15:48:00,1.95005,1.95017,1.95003,1.95006,33000000.0
2006-09-06 15:49:00,1.94993,1.94993,1.94973,1.94984,25000000.0
2006-09-06 15:50:00,1.94976,1.94976,1.94948,1.94952,11000000.0
2006-09-06 15:51:00,1.94971,1.94992,1.94966,1.94992,37000000.0
2006-09-06 15:52:00,1.95001,1.9501,1.95001,1.95006,23000000.0
2006-09-06 15:53:00,1.94998,1.95006,1.94998,1.95006,15000000.0
2006-09-06 15:54:00,1.95004,1.95064,1.95004,1.95064,26000000.0
2006-09-06 15:55:00,1.95068,1.95085,1.95068,1.95084,33000000.0
2006-09-06 15:56:00,1.95106,1.95129,1.95106,1.95129,6000000.0
2006-09-06 15:57:00,1.95114,1.95114,1.95088,1.95088,34000000.0
2006-09-06 15:58:00,1.95061,1.95092,1.95061,1.95083,24000000.0
2006-09-06 15:59:00,1.95098,1.95106,1.95089,1.95097,23000000.0
2006-09-06 16:00:00,1.95048,1.95077,1.95032,1.95077,51000000.0
2006-09-06 16:01:00,1.95105,1.95155,1.95105,1.95149,31000000.0
2006-09-06 16:02:00,1.9519,1.95205,1.95183,1.95197,29000000.0
2006-09-06 16:03:00,1.95204,1.95229,1.95191,1.95229,51000000.0
2006-09-06 16:04:00,1.95241,1.95241,1.95216,1.95232,38000000.0
2006-09-06 16:05:00,1.95232,1.95245,1.9522,1.95245,37000000.0
2006-09-06 16:06:00,1.95279,1.95283,1.95273,1.9528,33000000.0
2006-09-06 16:07:00,1.9526,1.9526,1.95235,1.95248,37000000.0
2006-09-06 16:08:00,1.95232,1.95238,1.95208,1.95217,37000000.0
2006-09-06 16:09:00,1.95193,1.95212,1.95193,1.95204,44000000.0
2006-09-06 16:10:00,1.95208,1.95214,1.95204,1.95204,41000000.0
2006-09-06 16:11:00,1.95203,1.9522,1.95201,1.95215,27000000.0
2006-09-06 16:12:00,1.95216,1.95221,1.95211,1.95211,22000000.0
2006-09-06 16:13:00,1.95214,1.9522,1.95211,1.9522,38000000.0
2006-09-06 16:14:00,1.95204,1.95225,1.95193,1.95225,41000000.0
2006-09-06 16:15:00,1.95239,1.9527,1.95239,1.9527,42000000.0
2006-09-06 16:16:00,1.95245,1.95248,1.9521,1.95215,45000000.0
2006-09-06 16:17:00,1.95227,1.9525,1.95225,1.9525,22000000.0
2006-09-06 16:18:00,1.95258,1.95267,1.95253,1.95267,49000000.0
2006-09-06 16:19:00,1.95285,1.95285,1.95257,1.95257,27000000.0
2006-09-06 16:20:00,1.95249,1.95252,1.95244,1.95247,52000000.0
2006-09-06 16:21:00,1.95246,1.95257,1.95238,1.95257,37000000.0
2006-09-06 16:22:00,1.95276,1.95285,1.95271,1.95276,50000000.0
2006-09-06 16:23:00,1.95276,1.95287,1.95268,1.95281,48000000.0
2006-09-06 16:24:00,1.95278,1.95286,1.95265,1.95265,44000000.0
2006-09-06 16:25:00,1.95254,1.95254,1.95237,1.95237,28000000.0
2006-09-06 16:26:00,1.95257,1.95264,1.95247,1.95247,41000000.0
2006-09-06 16:27:00,1.95231,1.95233,1.95224,1.9523,46000000.0
2006-09-06 16:28:00,1.95227,1.95243,1.95225,1.95236,34000000.0
2006-09-06 16:29:00,1.9524,1.95242,1.95235,1.95242,24000000.0
2006-09-06 16:30:00,1.95237,1.95241,1.9522,1.95226,43000000.0
2006-09-06 16:31:00,1.95213,1.95215,1.95181,1.95185,36000000.0
2006-09-06 16:32:00,1.95189,1.95202,1.95186,1.95191,34000000.0
2006-09-06 16:33:00,1.95193,1.95204,1.95185,1.95185,41000000.0
2006-09-06 16:34:00,1.95204,1.95216,1.95199,1.95204,29000000.0
2006-09-06 16:35:00,1.95206,1.95226,1.95203,1.95222,53000000.0
2006-09-06 16:36:00,1.95216,1.95221,1.95204,1.95215,43000000.0
2006-09-06 16:37:00,1.95218,1.95228,1.95212,1.95221,56000000.0
2006-09-06 16:38:00,1.95223,1.95223,1.9519,1.9519,34000000.0
2006-09-06 16:39:00,1.95192,1.95198,1.95185,1.95198,43000000.0
2006-09-06 16:40:00,1.95203,1.95214,1.95185,1.952,63000000.0
2006-09-06 16:41:00,1.95187,1.95199,1.95169,1.95184,44000000.0
2006-09-06 16:42:00,1.95181,1.95181,1.95158,1.95163,57000000.0
2006-09-06 16:43:00,1.95124,1.95132,1.95101,1.95108,20000000.0
2006-09-06 16:44:00,1.95116,1.95124,1.95103,1.95112,34000000.0
2006-09-06 16:45:00,1.95112,1.95113,1.95084,1.95102,41000000.0
2006-09-06 16:46:00,1.95113,1.95121,1.95099,1.95119,59000000.0
2006-09-06 16:47:00,1.95119,1.95129,1.95106,1.95125,55000000.0
2006-09-06 16:48:00,1.95124,1.95129,1.95111,1.95129,46000000.0
2006-09-06 16:49:00,1.95133,1.95142,1.95126,1.95139,35000000.0
2006-09-06 16:50:00,1.9514,1.95155,1.95127,1.95145,45000000.0
2006-09-06 16:51:00,1.95148,1.95165,1.95148,1.95161,30000000.0
2006-09-06 16:52:00,1.95168,1.95177,1.95162,1.95173,30000000.0
2006-09-06 16:53:00,1.95173,1.95174,1.95159,1.95159,19000000.0
2006-09-06 16:55:00,1.95158,1.95158,1.95139,1.95139,40000000.0
2006-09-06 16:56:00,1.9513,1.95135,1.9512,1.95135,37000000.0
2006-09-06 16:57:00,1.95135,1.95141,1.9513,1.95135,17000000.0
2006-09-06 16:58:00,1.95133,1.95151,1.95133,1.95151,45000000.0
2006-09-06 16:59:00,1.95176,1.95207,1.95176,1.95202,39000000.0
2006-09-06 17:00:00,1.95198,1.95202,1.95183,1.95183,47000000.0
2006-09-06 17:01:00,1.95194,1.952,1.95185,1.95195,26000000.0
2006-09-06 17:02:00,1.95201,1.95212,1.95187,1.95195,33000000.0
2006-09-06 17:03:00,1.95199,1.95222,1.95194,1.95209,33000000.0
2006-09-06 17:04:00,1.95201,1.95205,1.95193,1.95193,37000000.0
2006-09-06 17:05:00,1.95187,1.95202,1.95187,1.95202,35000000.0
2006-09-06 17:06:00,1.95206,1.95206,1.9519,1.95197,46000000.0
2006-09-06 17:07:00,1.95196,1.95208,1.95192,1.95202,33000000.0
2006-09-06 17:08:00,1.95201,1.95211,1.95193,1.95201,45000000.0
2006-09-06 17:09:00,1.9521,1.95221,1.9521,1.95214,47000000.0
2006-09-06 17:10:00,1.95214,1.95235,1.95214,1.95235,6000000.0
2006-09-06 17:11:00,1.95256,1.95256,1.95239,1.95252,44000000.0
2006-09-06 17:12:00,1.95246,1.95246,1.95212,1.95213,23000000.0
2006-09-06 17:13:00,1.95208,1.95208,1.95186,1.95186,35000000.0
2006-09-06 17:14:00,1.952,1.95226,1.952,1.95226,27000000.0
2006-09-06 17:15:00,1.95232,1.95242,1.95222,1.95242,26000000.0
2006-09-06 17:16:00,1.95249,1.95251,1.95245,1.95245,27000000.0
2006-09-06 17:17:00,1.95235,1.9524,1.95223,1.9524,38000000.0
2006-09-06 17:18:00,1.95237,1.95241,1.95228,1.95232,29000000.0
2006-09-06 17:19:00,1.95217,1.95228,1.95217,1.95228,19000000.0
2006-09-06 17:20:00,1.95217,1.95217,1.95198,1.95198,29000000.0
2006-09-06 17:21:00,1.952,1.95204,1.9518,1.95184,26000000.0
2006-09-06 17:22:00,1.95179,1.9518,1.95163,1.95176,30000000.0
2006-09-06 17:23:00,1.95174,1.95174,1.95165,1.95167,32000000.0
2006-09-06 17:24:00,1.95168,1.95174,1.95148,1.95152,23000000.0
2006-09-06 17:25:00,1.95156,1.95158,1.95138,1.95155,20000000.0
2006-09-06 17:26:00,1.95155,1.95156,1.95141,1.95141,18000000.0
2006-09-06 17:27:00,1.95156,1.95161,1.95145,1.95157,44000000.0
2006-09-06 17:28:00,1.95159,1.95159,1.95136,1.95142,39000000.0
2006-09-06 17:29:00,1.9515,1.95155,1.9514,1.9514,36000000.0
2006-09-06 17:30:00,1.95139,1.95155,1.95139,1.95155,61000000.0
2006-09-06 17:31:00,1.95149,1.95157,1.95134,1.95154,62000000.0
2006-09-06 17:32:00,1.95153,1.95153,1.95138,1.95138,54000000.0
2006-09-06 17:33:00,1.95143,1.95156,1.95143,1.95153,64000000.0
2006-09-06 17:34:00,1.95155,1.95181,1.95154,1.95181,60000000.0
2006-09-06 17:35:00,1.95194,1.95203,1.95194,1.95203,43000000.0
2006-09-06 17:37:00,1.95198,1.95212,1.95197,1.95212,47000000.0
2006-09-06 17:39:00,1.95215,1.95226,1.95215,1.95215,41000000.0
2006-09-06 17:40:00,1.95202,1.95202,1.95155,1.95155,59000000.0
2006-09-06 17:41:00,1.9517,1.95198,1.95166,1.95198,50000000.0
2006-09-06 17:42:00,1.95205,1.95205,1.9518,1.9518,37000000.0
2006-09-06 17:43:00,1.95172,1.95177,1.95169,1.95169,33000000.0
2006-09-06 17:44:00,1.95164,1.95175,1.95157,1.95161,46000000.0
2006-09-06 17:45:00,1.95164,1.95173,1.95158,1.9516,49000000.0
2006-09-06 17:46:00,1.95155,1.95169,1.95147,1.95169,56000000.0
2006-09-06 17:48:00,1.95168,1.95168,1.95152,1.95161,61000000.0
2006-09-06 17:49:00,1.95151,1.95164,1.95141,1.95141,72000000.0
2006-09-06 17:50:00,1.95139,1.95143,1.95128,1.95137,53000000.0
2006-09-06 17:52:00,1.95143,1.95155,1.95143,1.95154,51000000.0
2006-09-06 17:53:00,1.95161,1.95173,1.95161,1.95172,42000000.0
2006-09-06 17:55:00,1.95178,1.95178,1.95162,1.95162,32000000.0
2006-09-06 17:56:00,1.95163,1.95166,1.95153,1.95154,47000000.0
2006-09-06 17:57:00,1.95142,1.95164,1.95132,1.95164,34000000.0
2006-09-06 17:59:00,1.95162,1.95167,1.95159,1.95164,39000000.0
2006-09-06 18:00:00,1.95164,1.95164,1.95159,1.95159,32000000.0
2006-09-06 18:02:00,1.95164,1.95171,1.9516,1.9516,30000000.0
2006-09-06 18:03:00,1.95155,1.95155,1.95139,1.95139,38000000.0
2006-09-06 18:04:00,1.9513,1.9513,1.9511,1.95116,38000000.0
2006-09-06 18:05:00,1.95107,1.95107,1.95089,1.95103,36000000.0
2006-09-06 18:06:00,1.95112,1.95112,1.951,1.95101,32000000.0
2006-09-06 18:07:00,1.9508,1.95098,1.95074,1.95098,38000000.0
2006-09-06 18:08:00,1.95106,1.95115,1.95092,1.95093,56000000.0
2006-09-06 18:09:00,1.95094,1.95094,1.95074,1.95074,34000000.0
2006-09-06 18:10:00,1.95075,1.95079,1.95063,1.95063,26000000.0
2006-09-06 18:11:00,1.95039,1.95044,1.95026,1.95026,34000000.0
2006-09-06 18:12:00,1.9501,1.95034,1.9501,1.95032,24000000.0
2006-09-06 18:13:00,1.95014,1.95014,1.95006,1.95013,30000000.0
2006-09-06 18:14:00,1.95002,1.95011,1.94996,1.94997,22000000.0
2006-09-06 18:15:00,1.94992,1.94994,1.94963,1.94986,21000000.0
2006-09-06 18:16:00,1.94989,1.95002,1.94979,1.94995,66000000.0
2006-09-06 18:17:00,1.94997,1.94999,1.94981,1.94987,60000000.0
2006-09-06 18:18:00,1.95002,1.95028,1.95002,1.95028,33000000.0
2006-09-06 18:19:00,1.95018,1.9502,1.94995,1.94996,46000000.0
2006-09-06 18:20:00,1.94976,1.94988,1.9497,1.94988,61000000.0
2006-09-06 18:21:00,1.94985,1.9499,1.94983,1.94985,37000000.0
2006-09-06 18:22:00,1.94978,1.94986,1.94972,1.94984,49000000.0
2006-09-06 18:23:00,1.9499,1.95004,1.9498,1.94987,34000000.0
2006-09-06 18:24:00,1.94985,1.95023,1.94985,1.95015,47000000.0
2006-09-06 18:25:00,1.95011,1.95022,1.95005,1.95014,31000000.0
2006-09-06 18:26:00,1.95025,1.95089,1.95025,1.95089,43000000.0
2006-09-06 18:27:00,1.95084,1.95095,1.95079,1.9509,35000000.0
2006-09-06 18:28:00,1.9509,1.95098,1.95085,1.95085,18000000.0
2006-09-06 18:29:00,1.95078,1.95082,1.95065,1.95065,24000000.0
2006-09-06 18:30:00,1.95077,1.95087,1.95075,1.95086,32000000.0
2006-09-06 18:31:00,1.95097,1.95102,1.95087,1.95094,46000000.0
2006-09-06 18:32:00,1.95097,1.95105,1.95083,1.95095,55000000.0
2006-09-06 18:33:00,1.95083,1.95083,1.95076,1.95078,29000000.0
2006-09-06 18:34:00,1.95073,1.95098,1.95071,1.95098,32000000.0
2006-09-06 18:35:00,1.9508,1.95096,1.95072,1.9508,47000000.0
2006-09-06 18:36:00,1.95072,1.95074,1.95056,1.95065,65000000.0
2006-09-06 18:37:00,1.95062,1.95083,1.95062,1.95069,63000000.0
2006-09-06 18:38:00,1.95064,1.95068,1.95056,1.95057,61000000.0
2006-09-06 18:39:00,1.95063,1.95063,1.95045,1.95048,37000000.0
2006-09-06 18:40:00,1.95052,1.9506,1.95034,1.95058,52000000.0
2006-09-06 18:41:00,1.95057,1.95057,1.95028,1.95045,68000000.0
2006-09-06 18:42:00,1.95043,1.95048,1.95035,1.95041,40000000.0
2006-09-06 18:43:00,1.95047,1.95047,1.95036,1.95043,39000000.0
2006-09-06 18:44:00,1.95034,1.95034,1.95008,1.95008,33000000.0
2006-09-06 18:45:00,1.94996,1.94999,1.94985,1.9499,57000000.0
2006-09-06 18:46:00,1.94972,1.94986,1.94963,1.94971,61000000.0
2006-09-06 18:47:00,1.94983,1.94983,1.94975,1.9498,41000000.0
2006-09-06 18:48:00,1.94984,1.94985,1.94978,1.94978,26000000.0
2006-09-06 18:49:00,1.94967,1.94981,1.94963,1.94971,31000000.0
2006-09-06 18:51:00,1.94993,1.95002,1.94993,1.95,17000000.0
2006-09-06 18:52:00,1.95003,1.95004,1.94985,1.94998,33000000.0
2006-09-06 18:53:00,1.94997,1.94998,1.94967,1.94987,31000000.0
2006-09-06 18:54:00,1.94979,1.94981,1.9497,1.94973,11000000.0
2006-09-06 18:55:00,1.94971,1.94977,1.94958,1.94968,22000000.0
2006-09-06 18:56:00,1.94964,1.9498,1.94956,1.9496,16000000.0
2006-09-06 18:57:00,1.94959,1.94974,1.94958,1.94974,15000000.0
2006-09-06 18:58:00,1.94975,1.94975,1.9496,1.9496,19000000.0
2006-09-06 18:59:00,1.94961,1.94989,1.94961,1.94989,26000000.0
2006-09-06 19:00:00,1.95002,1.95006,1.94999,1.95003,12000000.0
2006-09-06 19:01:00,1.95016,1.95031,1.95015,1.95017,18000000.0
2006-09-06 19:02:00,1.95013,1.95026,1.9501,1.95014,23000000.0
2006-09-06 19:04:00,1.94987,1.95004,1.94981,1.95004,55000000.0
2006-09-06 19:05:00,1.95,1.95004,1.94993,1.95004,42000000.0
2006-09-06 19:06:00,1.94995,1.9501,1.94988,1.9501,63000000.0
2006-09-06 19:07:00,1.95008,1.95013,1.94997,1.95007,39000000.0
2006-09-06 19:08:00,1.95008,1.95017,1.95007,1.95014,32000000.0
2006-09-06 19:09:00,1.95013,1.95029,1.94994,1.95017,56000000.0
2006-09-06 19:10:00,1.95019,1.95032,1.95016,1.95023,27000000.0
2006-09-06 19:11:00,1.95019,1.95028,1.95006,1.95026,36000000.0
2006-09-06 19:12:00,1.95029,1.95034,1.95023,1.95023,25000000.0
2006-09-06 19:13:00,1.95022,1.95029,1.95022,1.95025,23000000.0
2006-09-06 19:15:00,1.95013,1.95015,1.94999,1.95013,17000000.0
2006-09-06 19:16:00,1.95006,1.95011,1.95006,1.95011,23000000.0
2006-09-06 19:17:00,1.95017,1.95018,1.9501,1.95017,17000000.0
2006-09-06 19:18:00,1.95015,1.95022,1.95012,1.95022,30000000.0
2006-09-06 19:19:00,1.95011,1.95031,1.95011,1.95026,36000000.0
2006-09-06 19:20:00,1.95021,1.95029,1.95016,1.95018,23000000.0
2006-09-06 19:21:00,1.95024,1.95029,1.95022,1.95025,21000000.0
2006-09-06 19:22:00,1.95024,1.95029,1.95007,1.95019,25000000.0
2006-09-06 19:23:00,1.95021,1.95027,1.95016,1.95016,12000000.0
2006-09-06 19:24:00,1.95013,1.95013,1.94988,1.95001,39000000.0
2006-09-06 19:25:00,1.94998,1.95011,1.94989,1.95006,49000000.0
2006-09-06 19:26:00,1.95011,1.95018,1.95007,1.95011,48000000.0
2006-09-06 19:27:00,1.95017,1.95051,1.95015,1.95051,51000000.0
2006-09-06 19:28:00,1.9507,1.95078,1.95066,1.95068,40000000.0
2006-09-06 19:29:00,1.9507,1.95072,1.9504,1.95053,28000000.0
2006-09-06 19:30:00,1.95067,1.9508,1.95042,1.95047,32000000.0
2006-09-06 19:31:00,1.95041,1.95085,1.95041,1.95076,28000000.0
2006-09-06 19:32:00,1.95092,1.95101,1.9508,1.9509,31000000.0
2006-09-06 19:33:00,1.95085,1.95095,1.95082,1.95095,14000000.0
2006-09-06 19:35:00,1.95097,1.95104,1.95092,1.951,28000000.0
2006-09-06 19:38:00,1.95101,1.95101,1.95087,1.95095,8000000.0
2006-09-06 19:39:00,1.95102,1.95107,1.9509,1.951,13000000.0
2006-09-06 19:40:00,1.9508,1.95099,1.95069,1.95069,16000000.0
2006-09-06 19:41:00,1.95074,1.95078,1.95062,1.95078,17000000.0
2006-09-06 19:42:00,1.95078,1.95092,1.95074,1.95084,19000000.0
2006-09-06 19:43:00,1.95085,1.95104,1.95085,1.95104,21000000.0
2006-09-06 19:44:00,1.95097,1.95107,1.95094,1.951,21000000.0
2006-09-06 19:45:00,1.95098,1.95119,1.95087,1.951,33000000.0
2006-09-06 19:46:00,1.95084,1.95121,1.95084,1.95105,18000000.0
2006-09-06 19:47:00,1.95109,1.95123,1.95108,1.9512,22000000.0
2006-09-06 19:48:00,1.95118,1.95127,1.95113,1.95124,18000000.0
2006-09-06 19:49:00,1.95123,1.95131,1.95121,1.95125,27000000.0
2006-09-06 19:50:00,1.95129,1.95133,1.95124,1.95133,23000000.0
2006-09-06 19:51:00,1.95133,1.95135,1.94946,1.95133,7000000.0
2006-09-06 19:52:00,1.95132,1.95141,1.95128,1.9514,15000000.0
2006-09-06 19:53:00,1.95131,1.95136,1.95128,1.95128,21000000.0
2006-09-06 19:54:00,1.95136,1.95144,1.95136,1.95144,9000000.0
2006-09-06 19:55:00,1.95149,1.95161,1.95132,1.95161,30000000.0
2006-09-06 19:56:00,1.95182,1.95182,1.95173,1.95182,20000000.0
2006-09-06 19:57:00,1.95175,1.95181,1.9517,1.9517,12000000.0
2006-09-06 19:58:00,1.95179,1.9519,1.95178,1.9519,13000000.0
2006-09-06 19:59:00,1.95183,1.95183,1.9517,1.95177,31000000.0
2006-09-06 20:00:00,1.95186,1.95242,1.95186,1.95192,23000000.0
2006-09-06 20:01:00,1.95202,1.95203,1.95183,1.95183,13000000.0
2006-09-06 20:02:00,1.95212,1.95272,1.95206,1.95272,20000000.0
2006-09-06 20:03:00,1.95321,1.95321,1.95294,1.95303,18000000.0
2006-09-06 20:04:00,1.95282,1.95329,1.95277,1.95319,27000000.0
2006-09-06 20:05:00,1.95324,1.95328,1.95305,1.95312,23000000.0
2006-09-06 20:06:00,1.95306,1.95326,1.95303,1.95326,13000000.0
2006-09-06 20:07:00,1.95319,1.95322,1.95296,1.95298,29000000.0
2006-09-06 20:08:00,1.95299,1.95324,1.95292,1.95323,15000000.0
2006-09-06 20:09:00,1.95332,1.95336,1.95324,1.95335,17000000.0
2006-09-06 20:10:00,1.95346,1.95354,1.95332,1.95345,8000000.0
2006-09-06 20:11:00,1.95342,1.9538,1.95318,1.9538,10000000.0
2006-09-06 20:12:00,1.9543,1.95438,1.95427,1.95428,15000000.0
2006-09-06 20:13:00,1.95427,1.9548,1.95425,1.9548,17000000.0
2006-09-06 20:14:00,1.95502,1.95517,1.95498,1.95501,15000000.0
2006-09-06 20:15:00,1.95496,1.95496,1.95485,1.95485,10000000.0
2006-09-06 20:16:00,1.95502,1.95518,1.9549,1.9549,22000000.0
2006-09-06 20:17:00,1.95491,1.95509,1.95458,1.95493,7000000.0
2006-09-06 20:18:00,1.95492,1.95492,1.95465,1.95469,24000000.0
2006-09-06 20:19:00,1.9548,1.95495,1.95474,1.95474,9000000.0
2006-09-06 20:20:00,1.95483,1.95496,1.95474,1.95483,14000000.0
2006-09-06 20:22:00,1.9548,1.9548,1.95424,1.95424,12000000.0
2006-09-06 20:23:00,1.95395,1.95395,1.9537,1.9537,8000000.0
2006-09-06 20:24:00,1.95355,1.95387,1.95355,1.95362,15000000.0
2006-09-06 20:25:00,1.95362,1.95412,1.95362,1.95412,16000000.0
2006-09-06 20:26:00,1.9544,1.95457,1.9543,1.95457,22000000.0
2006-09-06 20:27:00,1.95467,1.95493,1.95467,1.95493,11000000.0
2006-09-06 20:28:00,1.95503,1.95515,1.95486,1.95486,7000000.0
2006-09-06 20:29:00,1.95472,1.95475,1.95453,1.95453,20000000.0
2006-09-06 20:30:00,1.95468,1.95495,1.95465,1.9548,27000000.0
2006-09-06 20:31:00,1.95479,1.95479,1.95464,1.95473,8000000.0
2006-09-06 20:32:00,1.95461,1.95476,1.95461,1.95472,20000000.0
2006-09-06 20:33:00,1.95478,1.95478,1.95455,1.95469,14000000.0
2006-09-06 20:34:00,1.95464,1.95474,1.95462,1.95466,28000000.0
2006-09-06 20:35:00,1.95471,1.95484,1.95471,1.95479,23000000.0
2006-09-06 20:36:00,1.95482,1.95482,1.95471,1.95471,11000000.0
2006-09-06 20:37:00,1.95476,1.95484,1.95474,1.95484,7000000.0
2006-09-06 20:38:00,1.95478,1.9549,1.95476,1.9549,10000000.0
2006-09-06 20:39:00,1.95488,1.95499,1.95482,1.95482,9000000.0
2006-09-06 20:40:00,1.95497,1.9552,1.95497,1.95514,8000000.0
2006-09-06 20:41:00,1.95551,1.95551,1.9554,1.95545,8000000.0
2006-09-06 20:42:00,1.95574,1.956,1.95552,1.95552,15000000.0
2006-09-06 20:43:00,1.95579,1.95598,1.95579,1.95585,12000000.0
2006-09-06 20:44:00,1.95564,1.95564,1.9553,1.9553,7000000.0
2006-09-06 20:45:00,1.95524,1.95543,1.95515,1.95536,12000000.0
2006-09-06 20:46:00,1.95537,1.95539,1.9553,1.95536,9000000.0
2006-09-06 20:47:00,1.9555,1.95574,1.9555,1.95574,11000000.0
2006-09-06 20:48:00,1.95572,1.95572,1.95544,1.95548,11000000.0
2006-09-06 20:49:00,1.95563,1.95575,1.95557,1.95575,18000000.0
2006-09-06 20:50:00,1.95576,1.95577,1.95568,1.95575,7000000.0
2006-09-06 20:52:00,1.95562,1.95562,1.95519,1.95519,15000000.0
2006-09-06 20:53:00,1.9551,1.9553,1.9551,1.9553,8000000.0
2006-09-06 20:54:00,1.95524,1.95538,1.95523,1.95538,10000000.0
2006-09-06 20:55:00,1.95535,1.95555,1.95535,1.95555,5000000.0
2006-09-06 20:56:00,1.9558,1.9558,1.95571,1.95577,8000000.0
2006-09-06 20:57:00,1.95581,1.95593,1.9558,1.95593,18000000.0
2006-09-06 20:58:00,1.95597,1.95602,1.95594,1.95602,14000000.0
2006-09-06 20:59:00,1.956,1.95606,1.95593,1.95593,8000000.0
2006-09-06 21:00:00,1.95599,1.95599,1.95568,1.95568,7000000.0
2006-09-06 21:01:00,1.9556,1.95567,1.95557,1.95567,16000000.0
2006-09-06 21:02:00,1.95556,1.95565,1.95543,1.95551,8000000.0
2006-09-06 21:03:00,1.95539,1.95553,1.95535,1.95543,13000000.0
2006-09-06 21:04:00,1.95541,1.95549,1.95538,1.95549,8000000.0
2006-09-06 21:05:00,1.95562,1.95562,1.95548,1.9555,11000000.0
2006-09-06 21:06:00,1.95547,1.95553,1.95544,1.95548,8000000.0
2006-09-06 21:07:00,1.95537,1.95541,1.95528,1.95533,7000000.0
2006-09-06 21:09:00,1.95536,1.95544,1.95536,1.95544,9000000.0
2006-09-06 21:10:00,1.95549,1.95549,1.95531,1.95543,10000000.0
2006-09-06 21:14:00,1.9554,1.9554,1.95524,1.95526,7000000.0
2006-09-06 21:16:00,1.95525,1.95525,1.95515,1.9552,9000000.0
2006-09-06 21:17:00,1.95531,1.95547,1.95529,1.95538,7000000.0
2006-09-06 21:18:00,1.95513,1.95519,1.95503,1.95503,7000000.0
2006-09-06 21:19:00,1.95496,1.95506,1.95485,1.95491,8000000.0
2006-09-06 21:20:00,1.95506,1.95514,1.95501,1.95501,12000000.0
2006-09-06 21:21:00,1.95492,1.95511,1.95486,1.95511,8000000.0
2006-09-06 21:22:00,1.95518,1.95519,1.95511,1.95519,7000000.0
2006-09-06 21:23:00,1.95512,1.95526,1.95509,1.95526,10000000.0
2006-09-06 21:25:00,1.95503,1.95514,1.95501,1.95513,6000000.0
2006-09-06 21:26:00,1.95522,1.95523,1.95507,1.95507,5000000.0
2006-09-06 21:27:00,1.95504,1.95517,1.95504,1.95517,6000000.0
2006-09-06 21:28:00,1.95518,1.95518,1.95506,1.95514,20000000.0
2006-09-06 21:29:00,1.95517,1.95518,1.955,1.95518,8000000.0
2006-09-06 21:30:00,1.9551,1.95519,1.9551,1.95519,9000000.0
2006-09-06 21:31:00,1.95513,1.95516,1.95488,1.95498,8000000.0
2006-09-06 21:32:00,1.95512,1.95517,1.955,1.95508,7000000.0
2006-09-06 21:33:00,1.95515,1.95515,1.95499,1.95508,6000000.0
2006-09-06 21:34:00,1.95504,1.9551,1.95501,1.95501,10000000.0
2006-09-06 21:35:00,1.95502,1.95502,1.9549,1.95496,11000000.0
2006-09-06 21:36:00,1.95499,1.95501,1.95489,1.95501,11000000.0
2006-09-06 21:37:00,1.9551,1.9551,1.95492,1.95503,11000000.0
2006-09-06 21:40:00,1.95496,1.95507,1.95489,1.95498,12000000.0
2006-09-06 21:41:00,1.95499,1.95502,1.95476,1.95489,7000000.0
2006-09-06 21:42:00,1.95499,1.95504,1.9549,1.9549,7000000.0
2006-09-06 21:43:00,1.95504,1.95504,1.95491,1.95504,11000000.0
2006-09-06 21:45:00,1.95498,1.95511,1.95498,1.95511,7000000.0
2006-09-06 21:46:00,1.95522,1.95527,1.95522,1.95526,3000000.0
2006-09-06 21:48:00,1.95516,1.95516,1.95508,1.95512,7000000.0
2006-09-06 21:49:00,1.95507,1.95513,1.95504,1.95513,8000000.0
2006-09-06 21:52:00,1.95502,1.95506,1.95478,1.95506,7000000.0
2006-09-06 21:53:00,1.95504,1.9552,1.95502,1.95502,8000000.0
2006-09-06 21:54:00,1.95512,1.95514,1.95507,1.95507,9000000.0
2006-09-06 21:55:00,1.95518,1.95518,1.95506,1.95508,11000000.0
2006-09-06 21:56:00,1.95504,1.95515,1.95504,1.95515,6000000.0
2006-09-06 21:58:00,1.95515,1.95517,1.95504,1.95517,6000000.0
2006-09-06 21:59:00,1.95507,1.95508,1.95487,1.95487,25000000.0
2006-09-06 22:00:00,1.95508,1.95514,1.95505,1.95508,12000000.0
2006-09-06 22:01:00,1.95523,1.95545,1.95523,1.95544,6000000.0
2006-09-06 22:02:00,1.95524,1.95529,1.95522,1.95522,11000000.0
2006-09-06 22:03:00,1.95522,1.95535,1.95522,1.95526,9000000.0
2006-09-06 22:05:00,1.95524,1.95537,1.95522,1.95537,5000000.0
2006-09-06 22:06:00,1.95523,1.95537,1.95518,1.95537,8000000.0
2006-09-06 22:07:00,1.95498,1.95498,1.9549,1.95494,15000000.0
2006-09-06 22:08:00,1.95502,1.95503,1.95493,1.95499,6000000.0
2006-09-06 22:09:00,1.9548,1.9548,1.95472,1.95472,13000000.0
2006-09-06 22:11:00,1.95479,1.95483,1.95469,1.95483,8000000.0
2006-09-06 22:12:00,1.95469,1.95476,1.95468,1.95471,15000000.0
2006-09-06 22:13:00,1.95469,1.95469,1.95463,1.95467,10000000.0
2006-09-06 22:14:00,1.95465,1.95468,1.95462,1.95466,13000000.0
2006-09-06 22:15:00,1.95469,1.95489,1.95469,1.95489,7000000.0
2006-09-06 22:16:00,1.95475,1.95489,1.95474,1.95484,8000000.0
2006-09-06 22:17:00,1.95471,1.9548,1.95471,1.95478,16000000.0
2006-09-06 22:19:00,1.95494,1.95494,1.95478,1.95479,6000000.0
2006-09-06 22:20:00,1.95459,1.95482,1.95424,1.95482,7000000.0
2006-09-06 22:21:00,1.95471,1.95475,1.95468,1.95468,11000000.0
2006-09-06 22:23:00,1.95463,1.95465,1.95457,1.95457,15000000.0
2006-09-06 22:25:00,1.95471,1.95482,1.95471,1.95474,5000000.0
2006-09-06 22:26:00,1.95472,1.95478,1.95455,1.95478,10000000.0
2006-09-06 22:27:00,1.95467,1.95474,1.95467,1.95474,10000000.0
2006-09-06 22:28:00,1.95474,1.95476,1.95466,1.95471,8000000.0
2006-09-06 22:29:00,1.95455,1.95467,1.95455,1.95466,7000000.0
2006-09-06 22:30:00,1.95476,1.9548,1.95471,1.9548,5000000.0
2006-09-06 22:31:00,1.9548,1.9548,1.95462,1.95462,7000000.0
2006-09-06 22:32:00,1.95475,1.95485,1.95466,1.95476,7000000.0
2006-09-06 22:33:00,1.95479,1.95485,1.9547,1.9547,6000000.0
2006-09-06 22:34:00,1.95472,1.9548,1.95454,1.95479,47000000.0
2006-09-06 22:35:00,1.95494,1.95494,1.95473,1.95493,8000000.0
2006-09-06 22:39:00,1.95478,1.95478,1.95463,1.95472,11000000.0
2006-09-06 22:40:00,1.95476,1.95481,1.95475,1.95477,9000000.0
2006-09-06 22:41:00,1.95466,1.95471,1.95449,1.95449,16000000.0
2006-09-06 22:43:00,1.95444,1.95451,1.95442,1.95443,11000000.0
2006-09-06 22:44:00,1.95445,1.95467,1.95445,1.95467,8000000.0
2006-09-06 22:45:00,1.95469,1.95475,1.95468,1.9547,12000000.0
2006-09-06 22:47:00,1.95472,1.95479,1.95472,1.95479,16000000.0
2006-09-06 22:49:00,1.95483,1.9549,1.95483,1.95485,12000000.0
2006-09-06 22:51:00,1.95496,1.95499,1.95485,1.95487,7000000.0
2006-09-06 22:52:00,1.95484,1.95484,1.95468,1.95477,5000000.0
2006-09-06 22:53:00,1.9546,1.9546,1.95449,1.9546,8000000.0
2006-09-06 22:54:00,1.95483,1.95493,1.95476,1.95491,7000000.0
2006-09-06 22:55:00,1.9549,1.9549,1.95456,1.95456,8000000.0
2006-09-06 22:56:00,1.95452,1.95452,1.95447,1.95447,8000000.0
2006-09-06 22:57:00,1.95448,1.9546,1.95427,1.95444,10000000.0
2006-09-06 22:58:00,1.95462,1.95464,1.9545,1.9545,7000000.0
2006-09-06 22:59:00,1.95436,1.95437,1.95428,1.95428,9000000.0
2006-09-06 23:00:00,1.95403,1.95413,1.95403,1.95413,12000000.0
2006-09-06 23:01:00,1.95427,1.95431,1.95412,1.95413,9000000.0
2006-09-06 23:02:00,1.95406,1.95422,1.954,1.95422,7000000.0
2006-09-06 23:03:00,1.95431,1.95442,1.95431,1.95442,12000000.0
2006-09-06 23:04:00,1.95453,1.95466,1.95448,1.95451,9000000.0
2006-09-06 23:05:00,1.95441,1.9545,1.9544,1.9544,11000000.0
2006-09-06 23:06:00,1.95444,1.95455,1.95444,1.95455,5000000.0
2006-09-06 23:07:00,1.95459,1.95461,1.9545,1.95454,8000000.0
2006-09-06 23:08:00,1.95428,1.95437,1.95425,1.95437,15000000.0
2006-09-06 23:09:00,1.95427,1.95427,1.9541,1.9541,7000000.0
2006-09-06 23:10:00,1.95426,1.95432,1.95419,1.95422,8000000.0
2006-09-06 23:11:00,1.95426,1.95433,1.95415,1.95421,8000000.0
2006-09-06 23:12:00,1.95429,1.95429,1.95407,1.95418,8000000.0
2006-09-06 23:14:00,1.95404,1.95416,1.95398,1.95407,9000000.0
2006-09-06 23:16:00,1.95397,1.95397,1.95378,1.9538,9000000.0
2006-09-06 23:17:00,1.95352,1.95414,1.95352,1.95414,7000000.0
2006-09-06 23:21:00,1.9543,1.9543,1.95402,1.95417,5000000.0
2006-09-06 23:22:00,1.95423,1.95444,1.95423,1.95437,7000000.0
2006-09-06 23:23:00,1.95446,1.95446,1.95432,1.95432,6000000.0
2006-09-06 23:24:00,1.95411,1.95425,1.95409,1.95418,9000000.0
2006-09-06 23:25:00,1.95426,1.95426,1.95407,1.95418,10000000.0
2006-09-06 23:26:00,1.95419,1.95423,1.95411,1.9542,9000000.0
2006-09-06 23:27:00,1.95424,1.95443,1.95423,1.95443,5000000.0
2006-09-06 23:30:00,1.95441,1.95479,1.95441,1.95479,7000000.0
2006-09-06 23:31:00,1.95467,1.95478,1.95466,1.95466,14000000.0
2006-09-06 23:33:00,1.95467,1.95475,1.95467,1.95472,5000000.0
2006-09-06 23:34:00,1.95467,1.95471,1.95443,1.95443,6000000.0
2006-09-06 23:35:00,1.95465,1.95465,1.95452,1.95464,12000000.0
2006-09-06 23:36:00,1.95476,1.95476,1.9545,1.95468,9000000.0
2006-09-06 23:37:00,1.95451,1.95463,1.95435,1.95435,8000000.0
2006-09-06 23:38:00,1.95424,1.95441,1.95424,1.95441,8000000.0
2006-09-06 23:40:00,1.95422,1.95422,1.95367,1.95367,21000000.0
2006-09-06 23:41:00,1.95411,1.95443,1.95397,1.95443,7000000.0
2006-09-06 23:43:00,1.95446,1.95446,1.95435,1.95439,7000000.0
2006-09-06 23:45:00,1.95431,1.95441,1.95431,1.95439,7000000.0
2006-09-06 23:46:00,1.95431,1.95431,1.95424,1.95427,8000000.0
2006-09-06 23:47:00,1.95451,1.95451,1.95437,1.95439,7000000.0
2006-09-06 23:48:00,1.95435,1.95441,1.95433,1.95438,8000000.0
2006-09-06 23:51:00,1.95443,1.95491,1.95443,1.95489,7000000.0
2006-09-06 23:52:00,1.95499,1.95499,1.9549,1.9549,7000000.0
2006-09-06 23:53:00,1.9548,1.95507,1.9548,1.955,10000000.0
2006-09-06 23:54:00,1.95474,1.95504,1.95452,1.95452,7000000.0
2006-09-06 23:55:00,1.95443,1.95443,1.9543,1.95437,9000000.0
2006-09-06 23:56:00,1.95436,1.95453,1.95424,1.95429,12000000.0
2006-09-06 23:57:00,1.95453,1.95457,1.95452,1.95453,6000000.0
2006-09-06 23:59:00,1.95436,1.95447,1.95436,1.95444,6000000.0
2006-09-07 00:00:00,1.95443,1.95443,1.95415,1.95426,7000000.0
2006-09-07 00:01:00,1.95438,1.95449,1.95435,1.95449,8000000.0
2006-09-07 00:02:00,1.95436,1.95436,1.95422,1.95427,9000000.0
2006-09-07 00:03:00,1.95477,1.95477,1.95458,1.95464,5000000.0
2006-09-07 00:04:00,1.95427,1.95431,1.95426,1.95429,10000000.0
2006-09-07 00:07:00,1.95457,1.95478,1.9545,1.95452,9000000.0
2006-09-07 00:08:00,1.95464,1.95482,1.95464,1.95482,8000000.0
2006-09-07 00:09:00,1.95514,1.95531,1.95513,1.95519,9000000.0
2006-09-07 00:10:00,1.95499,1.95499,1.95486,1.9549,23000000.0
2006-09-07 00:12:00,1.95538,1.95548,1.95526,1.95529,9000000.0
2006-09-07 00:13:00,1.9553,1.95533,1.95525,1.95531,8000000.0
2006-09-07 00:14:00,1.95521,1.95529,1.95521,1.95528,7000000.0
2006-09-07 00:15:00,1.95518,1.95518,1.95477,1.95505,10000000.0
2006-09-07 00:16:00,1.95481,1.95491,1.95477,1.95491,9000000.0
2006-09-07 00:17:00,1.95499,1.95516,1.95489,1.95499,7000000.0
2006-09-07 00:18:00,1.95477,1.95477,1.95468,1.95468,8000000.0
2006-09-07 00:21:00,1.95472,1.95507,1.95445,1.95507,8000000.0
2006-09-07 00:22:00,1.95524,1.95524,1.95511,1.95524,6000000.0
2006-09-07 00:23:00,1.9552,1.95522,1.95508,1.95521,7000000.0
2006-09-07 00:25:00,1.95501,1.95501,1.95491,1.95491,11000000.0
2006-09-07 00:26:00,1.95516,1.9552,1.95497,1.9552,7000000.0
2006-09-07 00:27:00,1.95498,1.95504,1.95497,1.95502,10000000.0
2006-09-07 00:28:00,1.95501,1.95542,1.95501,1.95518,8000000.0
2006-09-07 00:30:00,1.9554,1.95564,1.9553,1.95564,7000000.0
2006-09-07 00:31:00,1.95577,1.95584,1.95577,1.95582,7000000.0
2006-09-07 00:32:00,1.95572,1.9558,1.95555,1.95576,7000000.0
2006-09-07 00:33:00,1.95585,1.95585,1.95566,1.95573,7000000.0
2006-09-07 00:34:00,1.95581,1.95585,1.95571,1.95577,7000000.0
2006-09-07 00:35:00,1.95567,1.95576,1.95567,1.95567,6000000.0
2006-09-07 00:36:00,1.95563,1.95563,1.95546,1.95556,5000000.0
2006-09-07 00:40:00,1.95528,1.95547,1.95527,1.95527,7000000.0
2006-09-07 00:41:00,1.9552,1.95521,1.95513,1.95521,6000000.0
2006-09-07 00:42:00,1.95527,1.95545,1.95523,1.95543,8000000.0
2006-09-07 00:45:00,1.95525,1.95535,1.95523,1.95531,7000000.0
2006-09-07 00:46:00,1.9553,1.95537,1.95523,1.95536,10000000.0
2006-09-07 00:47:00,1.95534,1.95554,1.95533,1.95554,7000000.0
2006-09-07 00:51:00,1.9558,1.9558,1.95563,1.95566,5000000.0
2006-09-07 00:52:00,1.95574,1.95584,1.95563,1.95563,7000000.0
2006-09-07 00:53:00,1.9558,1.95596,1.95574,1.95596,11000000.0
2006-09-07 00:54:00,1.95601,1.95601,1.95581,1.95585,10000000.0
2006-09-07 00:57:00,1.95584,1.95585,1.95562,1.95572,8000000.0
2006-09-07 00:58:00,1.95598,1.95636,1.95598,1.95636,10000000.0
2006-09-07 00:59:00,1.95641,1.95641,1.9563,1.95635,7000000.0
2006-09-07 01:00:00,1.95648,1.95661,1.95641,1.95659,19000000.0
2006-09-07 01:01:00,1.95656,1.95657,1.95625,1.95639,12000000.0
2006-09-07 01:02:00,1.95641,1.95655,1.95619,1.95644,8000000.0
2006-09-07 01:03:00,1.9566,1.9566,1.95628,1.95635,7000000.0
2006-09-07 01:04:00,1.95641,1.9566,1.95636,1.95647,8000000.0
2006-09-07 01:06:00,1.95666,1.95666,1.95652,1.95665,8000000.0
2006-09-07 01:08:00,1.95668,1.95679,1.9565,1.95663,10000000.0
2006-09-07 01:09:00,1.9569,1.95691,1.95675,1.95687,8000000.0
2006-09-07 01:11:00,1.95689,1.95698,1.95679,1.95689,11000000.0
2006-09-07 01:12:00,1.95697,1.95697,1.95683,1.95683,8000000.0
2006-09-07 01:14:00,1.95676,1.95678,1.95657,1.95667,10000000.0
2006-09-07 01:15:00,1.9566,1.9567,1.95652,1.9567,10000000.0
2006-09-07 01:17:00,1.95671,1.95682,1.95647,1.95647,11000000.0
2006-09-07 01:18:00,1.95675,1.95676,1.95649,1.95668,10000000.0
2006-09-07 01:19:00,1.95669,1.95669,1.95654,1.95654,11000000.0
2006-09-07 01:20:00,1.95657,1.9567,1.95657,1.95657,13000000.0
2006-09-07 01:21:00,1.95663,1.95663,1.95653,1.95663,7000000.0
2006-09-07 01:25:00,1.95661,1.95663,1.95649,1.95663,8000000.0
2006-09-07 01:26:00,1.9566,1.95663,1.95653,1.95656,14000000.0
2006-09-07 01:27:00,1.95664,1.95685,1.95664,1.95685,15000000.0
2006-09-07 01:28:00,1.95691,1.95706,1.95688,1.95698,9000000.0
2006-09-07 01:29:00,1.95666,1.95692,1.95666,1.95678,10000000.0
2006-09-07 01:30:00,1.9568,1.95684,1.95673,1.95683,10000000.0
2006-09-07 01:31:00,1.95692,1.95699,1.95676,1.95698,7000000.0
2006-09-07 01:33:00,1.95701,1.95701,1.9569,1.95696,6000000.0
2006-09-07 01:34:00,1.95695,1.95698,1.95692,1.95692,16000000.0
2006-09-07 01:35:00,1.9569,1.95692,1.95681,1.95689,8000000.0
2006-09-07 01:36:00,1.95682,1.95682,1.95672,1.95672,9000000.0
2006-09-07 01:37:00,1.95675,1.95687,1.95659,1.95684,5000000.0
2006-09-07 01:39:00,1.95677,1.95677,1.9567,1.95675,12000000.0
2006-09-07 01:41:00,1.95675,1.95675,1.95667,1.95668,11000000.0
2006-09-07 01:44:00,1.95652,1.95652,1.95639,1.95639,7000000.0
2006-09-07 01:45:00,1.9563,1.95631,1.95619,1.95627,7000000.0
2006-09-07 01:46:00,1.95621,1.95621,1.95604,1.95611,7000000.0
2006-09-07 01:47:00,1.95609,1.95613,1.95599,1.95599,14000000.0
2006-09-07 01:48:00,1.95622,1.95634,1.9562,1.95634,7000000.0
2006-09-07 01:49:00,1.95629,1.95629,1.95613,1.95621,8000000.0
2006-09-07 01:50:00,1.95616,1.95627,1.95616,1.95625,10000000.0
2006-09-07 01:51:00,1.95629,1.95644,1.95629,1.95637,16000000.0
2006-09-07 01:52:00,1.9563,1.95642,1.9563,1.95634,13000000.0
2006-09-07 01:54:00,1.95634,1.9564,1.9563,1.95636,9000000.0
2006-09-07 01:55:00,1.95626,1.95647,1.95616,1.95628,11000000.0
2006-09-07 01:56:00,1.95646,1.95646,1.95636,1.95641,17000000.0
2006-09-07 01:57:00,1.95632,1.95648,1.95632,1.95642,13000000.0
2006-09-07 01:58:00,1.95643,1.95652,1.95643,1.95645,10000000.0
2006-09-07 02:00:00,1.95641,1.95641,1.95625,1.95638,10000000.0
2006-09-07 02:02:00,1.95643,1.95647,1.95625,1.95645,7000000.0
2006-09-07 02:03:00,1.95631,1.95646,1.95449,1.95646,10000000.0
2006-09-07 02:04:00,1.95647,1.95653,1.95645,1.95653,7000000.0
2006-09-07 02:05:00,1.95646,1.95659,1.95641,1.95655,10000000.0
2006-09-07 02:06:00,1.95644,1.95644,1.95625,1.95635,10000000.0
2006-09-07 02:07:00,1.95636,1.95647,1.95628,1.95631,8000000.0
2006-09-07 02:08:00,1.95646,1.95656,1.95636,1.95636,8000000.0
2006-09-07 02:12:00,1.95639,1.95644,1.9562,1.95643,8000000.0
2006-09-07 02:13:00,1.95659,1.95664,1.95657,1.9566,7000000.0
2006-09-07 02:14:00,1.95647,1.95664,1.95647,1.95657,9000000.0
2006-09-07 02:17:00,1.95644,1.95644,1.95628,1.95636,6000000.0
2006-09-07 02:19:00,1.95651,1.95658,1.95622,1.95654,11000000.0
2006-09-07 02:20:00,1.95663,1.95669,1.95656,1.95666,6000000.0
2006-09-07 02:21:00,1.95673,1.95687,1.95673,1.95673,7000000.0
2006-09-07 02:22:00,1.95691,1.95717,1.95691,1.95717,8000000.0
2006-09-07 02:23:00,1.95711,1.95723,1.95711,1.95723,10000000.0
2006-09-07 02:24:00,1.95721,1.95723,1.95713,1.95723,11000000.0
2006-09-07 02:29:00,1.95717,1.95725,1.95704,1.95723,7000000.0
2006-09-07 02:30:00,1.95722,1.95727,1.95719,1.95724,5000000.0
2006-09-07 02:31:00,1.95721,1.95721,1.95699,1.95701,8000000.0
2006-09-07 02:32:00,1.95707,1.95716,1.957,1.957,8000000.0
2006-09-07 02:33:00,1.95687,1.95718,1.95687,1.95704,8000000.0
2006-09-07 02:34:00,1.957,1.95723,1.95699,1.95723,7000000.0
2006-09-07 02:35:00,1.95733,1.9574,1.95723,1.95726,11000000.0
2006-09-07 02:36:00,1.957,1.95721,1.957,1.95714,7000000.0
2006-09-07 02:37:00,1.95736,1.95736,1.95721,1.95732,7000000.0
2006-09-07 02:38:00,1.95726,1.95742,1.95726,1.95735,7000000.0
2006-09-07 02:41:00,1.95737,1.95737,1.95718,1.95718,8000000.0
2006-09-07 02:42:00,1.95733,1.95738,1.95733,1.95738,2000000.0
2006-09-07 02:43:00,1.95746,1.95746,1.95733,1.95741,9000000.0
2006-09-07 02:44:00,1.95728,1.95736,1.95724,1.9573,7000000.0
2006-09-07 02:45:00,1.95736,1.95744,1.9572,1.95744,8000000.0
2006-09-07 02:46:00,1.95755,1.95762,1.95745,1.95757,8000000.0
2006-09-07 02:47:00,1.95753,1.95753,1.9574,1.95753,9000000.0
2006-09-07 02:49:00,1.9575,1.95769,1.95746,1.95769,11000000.0
2006-09-07 02:50:00,1.95758,1.95758,1.95737,1.95737,7000000.0
2006-09-07 02:51:00,1.95734,1.95741,1.95715,1.95738,8000000.0
2006-09-07 02:52:00,1.95744,1.95744,1.95715,1.95743,6000000.0
2006-09-07 02:54:00,1.95736,1.95736,1.95709,1.95709,8000000.0
2006-09-07 02:55:00,1.95673,1.95694,1.9567,1.95677,8000000.0
2006-09-07 02:56:00,1.95697,1.957,1.95696,1.957,7000000.0
2006-09-07 02:57:00,1.95713,1.95724,1.95694,1.95724,8000000.0
2006-09-07 02:59:00,1.95721,1.95722,1.95708,1.95722,9000000.0
2006-09-07 03:01:00,1.95718,1.95718,1.95684,1.95684,8000000.0
2006-09-07 03:02:00,1.95674,1.95674,1.95644,1.95654,11000000.0
2006-09-07 03:03:00,1.95654,1.95654,1.95629,1.95629,7000000.0
2006-09-07 03:04:00,1.95625,1.95643,1.95605,1.95634,7000000.0
2006-09-07 03:09:00,1.95647,1.95654,1.95646,1.95654,8000000.0
2006-09-07 03:10:00,1.95654,1.95661,1.95652,1.95652,7000000.0
2006-09-07 03:11:00,1.95662,1.95662,1.95646,1.95659,10000000.0
2006-09-07 03:12:00,1.95652,1.95652,1.95632,1.95637,7000000.0
2006-09-07 03:13:00,1.95653,1.9567,1.95649,1.95657,11000000.0
2006-09-07 03:14:00,1.95663,1.95682,1.95663,1.95664,11000000.0
2006-09-07 03:15:00,1.95683,1.95689,1.95682,1.95689,7000000.0
2006-09-07 03:16:00,1.9569,1.95699,1.9566,1.95699,7000000.0
2006-09-07 03:18:00,1.95706,1.9572,1.95702,1.95712,10000000.0
2006-09-07 03:20:00,1.95705,1.95705,1.95691,1.95691,7000000.0
2006-09-07 03:21:00,1.95704,1.95708,1.95666,1.95704,7000000.0
2006-09-07 03:22:00,1.95706,1.95706,1.95687,1.95702,7000000.0
2006-09-07 03:23:00,1.95709,1.95721,1.95694,1.95721,7000000.0
2006-09-07 03:24:00,1.95715,1.95715,1.95527,1.95712,8000000.0
2006-09-07 03:27:00,1.9571,1.95716,1.95701,1.95711,8000000.0
2006-09-07 03:28:00,1.95715,1.95724,1.95708,1.95723,10000000.0
2006-09-07 03:30:00,1.9572,1.9572,1.95705,1.95715,7000000.0
2006-09-07 03:31:00,1.9571,1.95722,1.95708,1.95722,9000000.0
2006-09-07 03:32:00,1.95725,1.95736,1.95721,1.95736,6000000.0
2006-09-07 03:34:00,1.95743,1.95747,1.95734,1.95739,8000000.0
2006-09-07 03:35:00,1.95726,1.95745,1.95721,1.95731,10000000.0
2006-09-07 03:36:00,1.9573,1.95736,1.95729,1.95729,5000000.0
2006-09-07 03:37:00,1.95721,1.95734,1.95721,1.95734,9000000.0
2006-09-07 03:38:00,1.95742,1.95747,1.95734,1.95747,7000000.0
2006-09-07 03:39:00,1.95747,1.95758,1.95747,1.9575,8000000.0
2006-09-07 03:40:00,1.95757,1.95757,1.95746,1.95753,4000000.0
2006-09-07 03:42:00,1.95744,1.95754,1.95736,1.95741,10000000.0
2006-09-07 03:43:00,1.95739,1.95749,1.95732,1.95739,8000000.0
2006-09-07 03:44:00,1.95742,1.95746,1.9574,1.9574,3000000.0
2006-09-07 03:45:00,1.95745,1.95751,1.95738,1.95745,8000000.0
2006-09-07 03:46:00,1.9575,1.95759,1.95747,1.95757,7000000.0
2006-09-07 03:47:00,1.95756,1.95764,1.9573,1.9573,7000000.0
2006-09-07 03:48:00,1.95747,1.95764,1.95728,1.95764,4000000.0
2006-09-07 03:49:00,1.95755,1.95787,1.95755,1.95787,8000000.0
2006-09-07 03:50:00,1.95785,1.95785,1.95769,1.95777,8000000.0
2006-09-07 03:51:00,1.95782,1.95788,1.95773,1.95784,9000000.0
2006-09-07 03:52:00,1.95806,1.95818,1.95801,1.95814,8000000.0
2006-09-07 03:53:00,1.95812,1.95818,1.95799,1.95802,10000000.0
2006-09-07 03:54:00,1.95806,1.95806,1.95769,1.95769,7000000.0
2006-09-07 03:55:00,1.95798,1.95807,1.95786,1.95794,7000000.0
2006-09-07 03:56:00,1.95782,1.95788,1.95765,1.95788,7000000.0
2006-09-07 03:57:00,1.95773,1.95785,1.95769,1.95778,8000000.0
2006-09-07 03:58:00,1.9576,1.95769,1.95582,1.95759,7000000.0
2006-09-07 03:59:00,1.95761,1.95761,1.95739,1.95739,7000000.0
2006-09-07 04:00:00,1.95754,1.95754,1.95727,1.95744,6000000.0
2006-09-07 04:01:00,1.95744,1.95746,1.9573,1.95746,7000000.0
2006-09-07 04:02:00,1.95727,1.95742,1.95725,1.95741,8000000.0
2006-09-07 04:03:00,1.95735,1.95746,1.95731,1.95736,8000000.0
2006-09-07 04:04:00,1.9575,1.95765,1.95747,1.95747,8000000.0
2006-09-07 04:06:00,1.95753,1.95785,1.95752,1.95783,9000000.0
2006-09-07 04:07:00,1.95778,1.9578,1.95759,1.9577,11000000.0
2006-09-07 04:09:00,1.9579,1.95792,1.95783,1.95787,7000000.0
2006-09-07 04:10:00,1.95768,1.95785,1.95768,1.95774,8000000.0
2006-09-07 04:11:00,1.9576,1.95778,1.9576,1.95769,7000000.0
2006-09-07 04:12:00,1.95753,1.95766,1.95747,1.95753,7000000.0
2006-09-07 04:13:00,1.95753,1.95766,1.95746,1.95746,8000000.0
2006-09-07 04:14:00,1.95758,1.95758,1.95739,1.95739,7000000.0
2006-09-07 04:17:00,1.95759,1.95782,1.95755,1.95782,7000000.0
2006-09-07 04:19:00,1.95789,1.95789,1.95775,1.95789,8000000.0
2006-09-07 04:20:00,1.95776,1.95793,1.95746,1.95793,10000000.0
2006-09-07 04:21:00,1.95786,1.95786,1.95768,1.95768,8000000.0
2006-09-07 04:22:00,1.95792,1.95799,1.95782,1.95782,9000000.0
2006-09-07 04:23:00,1.95792,1.95793,1.95774,1.95783,7000000.0
2006-09-07 04:24:00,1.95785,1.95809,1.95785,1.95804,9000000.0
2006-09-07 04:26:00,1.95786,1.95797,1.9578,1.9578,7000000.0
2006-09-07 04:27:00,1.95793,1.95799,1.9579,1.95796,8000000.0
2006-09-07 04:30:00,1.95797,1.95797,1.95772,1.95789,9000000.0
2006-09-07 04:31:00,1.95797,1.95803,1.95787,1.95795,10000000.0
2006-09-07 04:33:00,1.95795,1.95796,1.95769,1.95769,8000000.0
2006-09-07 04:36:00,1.95779,1.9579,1.95779,1.95784,6000000.0
2006-09-07 04:37:00,1.95782,1.95782,1.95767,1.95767,11000000.0
2006-09-07 04:38:00,1.95775,1.95785,1.95767,1.95785,9000000.0
2006-09-07 04:40:00,1.95778,1.9579,1.95772,1.95777,9000000.0
2006-09-07 04:41:00,1.9578,1.95783,1.95769,1.95783,8000000.0
2006-09-07 04:42:00,1.95786,1.95792,1.95774,1.95774,7000000.0
2006-09-07 04:43:00,1.95778,1.9579,1.95754,1.95758,11000000.0
2006-09-07 04:45:00,1.95788,1.95789,1.95767,1.95786,8000000.0
2006-09-07 04:48:00,1.95792,1.95813,1.95792,1.95813,7000000.0
2006-09-07 04:50:00,1.95804,1.9581,1.95804,1.9581,2000000.0
2006-09-07 04:52:00,1.95804,1.95819,1.95801,1.95819,10000000.0
2006-09-07 04:53:00,1.95801,1.95812,1.95774,1.95774,9000000.0
2006-09-07 04:54:00,1.95809,1.95809,1.95797,1.95803,7000000.0
2006-09-07 04:55:00,1.95795,1.95795,1.95777,1.95777,8000000.0
2006-09-07 04:57:00,1.9576,1.95778,1.9576,1.95763,8000000.0
2006-09-07 04:58:00,1.95766,1.95773,1.95762,1.95767,8000000.0
2006-09-07 05:02:00,1.95774,1.95777,1.95757,1.95777,7000000.0
2006-09-07 05:03:00,1.95783,1.95787,1.95773,1.95787,7000000.0
2006-09-07 05:05:00,1.95769,1.95789,1.95762,1.95789,8000000.0
2006-09-07 05:06:00,1.95783,1.95794,1.95773,1.95773,8000000.0
2006-09-07 05:07:00,1.95781,1.95784,1.95762,1.95784,8000000.0
2006-09-07 05:09:00,1.95795,1.95799,1.9578,1.95799,7000000.0
2006-09-07 05:10:00,1.95809,1.95817,1.95801,1.95806,7000000.0
2006-09-07 05:11:00,1.95802,1.95802,1.95773,1.95785,8000000.0
2006-09-07 05:12:00,1.95784,1.95795,1.95767,1.95767,11000000.0
2006-09-07 05:13:00,1.95764,1.95764,1.95743,1.95749,8000000.0
2006-09-07 05:17:00,1.95747,1.95775,1.95747,1.95775,8000000.0
2006-09-07 05:20:00,1.95783,1.95783,1.9577,1.95778,10000000.0
2006-09-07 05:21:00,1.95763,1.95768,1.95757,1.95764,8000000.0
2006-09-07 05:22:00,1.95759,1.95789,1.95759,1.95778,7000000.0
2006-09-07 05:23:00,1.95785,1.95785,1.9577,1.95778,10000000.0
2006-09-07 05:24:00,1.95772,1.95773,1.95744,1.95762,7000000.0
2006-09-07 05:27:00,1.9577,1.9578,1.9576,1.95765,8000000.0
2006-09-07 05:28:00,1.95767,1.95775,1.95758,1.95758,9000000.0
2006-09-07 05:29:00,1.95768,1.95772,1.95756,1.95772,7000000.0
2006-09-07 05:30:00,1.9579,1.95798,1.95777,1.95777,7000000.0
2006-09-07 05:31:00,1.958,1.95813,1.95789,1.95804,8000000.0
2006-09-07 05:33:00,1.95788,1.95788,1.95765,1.95765,9000000.0
2006-09-07 05:37:00,1.95782,1.95784,1.95774,1.95778,7000000.0
2006-09-07 05:38:00,1.95776,1.95786,1.95769,1.95769,6000000.0
2006-09-07 05:39:00,1.95785,1.95785,1.95775,1.95778,7000000.0
2006-09-07 05:47:00,1.95789,1.95791,1.95779,1.95779,8000000.0
2006-09-07 05:52:00,1.95774,1.95787,1.95774,1.9578,8000000.0
2006-09-07 05:59:00,1.95772,1.95773,1.95749,1.95755,10000000.0
2006-09-07 06:00:00,1.95747,1.95771,1.95747,1.95771,8000000.0
2006-09-07 06:01:00,1.95766,1.95771,1.95755,1.95755,7000000.0
2006-09-07 06:03:00,1.95768,1.95768,1.95751,1.95758,8000000.0
2006-09-07 06:05:00,1.95765,1.95767,1.95734,1.95767,7000000.0
2006-09-07 06:07:00,1.95774,1.95777,1.9577,1.9577,7000000.0
2006-09-07 06:11:00,1.95774,1.95782,1.95769,1.95782,8000000.0
2006-09-07 06:17:00,1.95759,1.95772,1.95759,1.9576,7000000.0
2006-09-07 06:18:00,1.95747,1.95756,1.95738,1.95751,9000000.0
2006-09-07 06:19:00,1.95751,1.95757,1.95738,1.95738,7000000.0
2006-09-07 06:21:00,1.95753,1.95753,1.9573,1.95741,8000000.0
2006-09-07 06:22:00,1.95738,1.95738,1.95716,1.95724,8000000.0
2006-09-07 06:23:00,1.95727,1.9574,1.95719,1.95733,8000000.0
2006-09-07 06:24:00,1.95734,1.95751,1.95731,1.95751,11000000.0
2006-09-07 06:25:00,1.95751,1.95751,1.95736,1.95751,11000000.0
2006-09-07 06:26:00,1.95751,1.95751,1.95729,1.9573,11000000.0
2006-09-07 06:27:00,1.95726,1.95737,1.95726,1.95727,7000000.0
2006-09-07 06:30:00,1.95739,1.95739,1.95704,1.95708,8000000.0
2006-09-07 06:31:00,1.95705,1.95705,1.95683,1.95696,7000000.0
2006-09-07 06:33:00,1.95698,1.95716,1.95698,1.95714,7000000.0
2006-09-07 06:34:00,1.9573,1.9574,1.95722,1.95722,7000000.0
2006-09-07 06:35:00,1.95727,1.9573,1.95696,1.95696,11000000.0
2006-09-07 06:36:00,1.95698,1.95712,1.9569,1.9569,5000000.0
2006-09-07 06:37:00,1.95707,1.9573,1.95699,1.9573,10000000.0
2006-09-07 06:40:00,1.95742,1.95762,1.95737,1.95737,7000000.0
2006-09-07 06:41:00,1.95758,1.95767,1.95751,1.95751,7000000.0
2006-09-07 06:42:00,1.95774,1.95774,1.95763,1.95763,5000000.0
2006-09-07 06:44:00,1.95768,1.95768,1.95752,1.95763,8000000.0
2006-09-07 06:45:00,1.95752,1.95752,1.95732,1.95741,8000000.0
2006-09-07 06:48:00,1.95732,1.95738,1.95721,1.95724,7000000.0
2006-09-07 06:49:00,1.95719,1.95721,1.95708,1.95721,8000000.0
2006-09-07 06:51:00,1.95727,1.95731,1.95716,1.95719,10000000.0
2006-09-07 06:53:00,1.95719,1.95719,1.95697,1.95706,8000000.0
2006-09-07 06:54:00,1.95725,1.95731,1.95699,1.95699,7000000.0
2006-09-07 06:55:00,1.95718,1.9572,1.95681,1.95714,7000000.0
2006-09-07 06:58:00,1.95721,1.95721,1.95701,1.9571,7000000.0
2006-09-07 06:59:00,1.95709,1.95716,1.957,1.95716,7000000.0
2006-09-07 07:00:00,1.95718,1.95725,1.95717,1.95721,7000000.0
2006-09-07 07:01:00,1.95726,1.95737,1.95713,1.95737,7000000.0
2006-09-07 07:02:00,1.95747,1.95754,1.95747,1.95754,7000000.0
2006-09-07 07:04:00,1.95753,1.95753,1.95728,1.9573,8000000.0
2006-09-07 07:06:00,1.95702,1.95746,1.95702,1.95746,11000000.0
2006-09-07 07:10:00,1.95745,1.95756,1.95742,1.95752,7000000.0
2006-09-07 07:11:00,1.95754,1.95754,1.9572,1.95739,10000000.0
2006-09-07 07:12:00,1.95746,1.95749,1.95736,1.95739,7000000.0
2006-09-07 07:15:00,1.95744,1.95756,1.95738,1.95741,10000000.0
2006-09-07 07:16:00,1.95742,1.95751,1.95733,1.95751,8000000.0
2006-09-07 07:18:00,1.95754,1.95764,1.95751,1.95758,8000000.0
2006-09-07 07:19:00,1.95751,1.95751,1.95731,1.95734,8000000.0
2006-09-07 07:20:00,1.95738,1.95753,1.95714,1.95753,9000000.0
2006-09-07 07:21:00,1.95752,1.95752,1.95733,1.95742,10000000.0
2006-09-07 07:22:00,1.95724,1.95728,1.95709,1.95716,11000000.0
2006-09-07 07:23:00,1.95717,1.95728,1.95701,1.95728,7000000.0
2006-09-07 07:24:00,1.95731,1.95731,1.95713,1.95715,9000000.0
2006-09-07 07:25:00,1.95728,1.95728,1.95715,1.95715,8000000.0
2006-09-07 07:26:00,1.95726,1.9573,1.95707,1.95707,7000000.0
2006-09-07 07:27:00,1.95733,1.95744,1.95723,1.95744,7000000.0
2006-09-07 07:28:00,1.95758,1.95758,1.95743,1.95753,7000000.0
2006-09-07 07:29:00,1.95732,1.95754,1.95732,1.95754,8000000.0
2006-09-07 07:30:00,1.9573,1.95749,1.9573,1.95736,8000000.0
2006-09-07 07:32:00,1.95728,1.95732,1.95713,1.95728,9000000.0
2006-09-07 07:33:00,1.9572,1.95721,1.95709,1.9571,8000000.0
2006-09-07 07:34:00,1.95705,1.95705,1.95684,1.95684,11000000.0
2006-09-07 07:35:00,1.95712,1.95712,1.95693,1.95693,8000000.0
2006-09-07 07:36:00,1.95682,1.957,1.95682,1.957,7000000.0
2006-09-07 07:38:00,1.95702,1.95737,1.9569,1.95737,11000000.0
2006-09-07 07:39:00,1.9574,1.95743,1.95732,1.95737,7000000.0
2006-09-07 07:40:00,1.95729,1.95738,1.95719,1.95719,8000000.0
2006-09-07 07:41:00,1.95724,1.95731,1.95716,1.95717,9000000.0
2006-09-07 07:43:00,1.95718,1.95729,1.95708,1.95721,7000000.0
2006-09-07 07:44:00,1.95729,1.95729,1.9571,1.95721,7000000.0
2006-09-07 07:45:00,1.95721,1.95721,1.95709,1.95713,7000000.0
2006-09-07 07:46:00,1.95697,1.957,1.95684,1.95691,7000000.0
2006-09-07 07:47:00,1.95672,1.95672,1.95647,1.95656,7000000.0
2006-09-07 07:48:00,1.95657,1.95672,1.95656,1.95656,8000000.0
2006-09-07 07:49:00,1.95644,1.95664,1.95636,1.95653,8000000.0
2006-09-07 07:50:00,1.95649,1.95656,1.95634,1.95634,7000000.0
2006-09-07 07:51:00,1.95646,1.95649,1.95635,1.95647,8000000.0
2006-09-07 07:52:00,1.95625,1.95651,1.95625,1.95651,10000000.0
2006-09-07 07:53:00,1.95642,1.95662,1.95642,1.95656,11000000.0
2006-09-07 07:54:00,1.95657,1.95669,1.95644,1.95658,9000000.0
2006-09-07 07:55:00,1.95668,1.95668,1.95648,1.95655,9000000.0
2006-09-07 07:56:00,1.95661,1.95669,1.95652,1.95652,9000000.0
2006-09-07 07:57:00,1.95658,1.95658,1.95636,1.95636,7000000.0
2006-09-07 07:58:00,1.95629,1.95629,1.95581,1.95581,7000000.0
2006-09-07 07:59:00,1.95564,1.95581,1.95543,1.95579,7000000.0
2006-09-07 08:00:00,1.9557,1.95588,1.95553,1.95553,8000000.0
2006-09-07 08:01:00,1.95554,1.95568,1.95541,1.95568,10000000.0
2006-09-07 08:02:00,1.95576,1.95579,1.95573,1.95579,7000000.0
2006-09-07 08:03:00,1.95564,1.9558,1.95557,1.9558,8000000.0
2006-09-07 08:04:00,1.95573,1.95593,1.95573,1.95578,8000000.0
2006-09-07 08:05:00,1.95574,1.95597,1.95574,1.95597,8000000.0
2006-09-07 08:06:00,1.95579,1.95579,1.95557,1.95557,6000000.0
2006-09-07 08:07:00,1.9557,1.95585,1.95556,1.95585,7000000.0
2006-09-07 08:08:00,1.95607,1.95614,1.95597,1.95614,7000000.0
2006-09-07 08:09:00,1.95605,1.95605,1.95583,1.95584,7000000.0
2006-09-07 08:10:00,1.95582,1.95582,1.9556,1.95577,7000000.0
2006-09-07 08:11:00,1.95584,1.95584,1.95555,1.95564,8000000.0
2006-09-07 08:12:00,1.95595,1.95615,1.95591,1.95605,9000000.0
2006-09-07 08:13:00,1.95598,1.95605,1.9558,1.9558,7000000.0
2006-09-07 08:14:00,1.95565,1.95598,1.95565,1.95598,9000000.0
2006-09-07 08:15:00,1.95611,1.95611,1.95604,1.95605,8000000.0
2006-09-07 08:16:00,1.956,1.95609,1.9559,1.95609,11000000.0
2006-09-07 08:17:00,1.95604,1.95612,1.95602,1.95605,7000000.0
2006-09-07 08:18:00,1.95596,1.95611,1.95585,1.9561,9000000.0
2006-09-07 08:19:00,1.95578,1.95625,1.95578,1.95597,7000000.0
2006-09-07 08:20:00,1.95571,1.95595,1.95571,1.95593,8000000.0
2006-09-07 08:21:00,1.95591,1.95594,1.95583,1.95583,8000000.0
2006-09-07 08:22:00,1.95584,1.95587,1.95567,1.95587,8000000.0
2006-09-07 08:23:00,1.95594,1.95594,1.95578,1.95585,7000000.0
2006-09-07 08:24:00,1.95599,1.956,1.95571,1.95574,7000000.0
2006-09-07 08:25:00,1.95555,1.9556,1.9555,1.9555,8000000.0
2006-09-07 08:26:00,1.95551,1.95561,1.95527,1.95527,7000000.0
2006-09-07 08:27:00,1.95543,1.95558,1.95533,1.95558,10000000.0
2006-09-07 08:28:00,1.95558,1.95562,1.95548,1.9556,7000000.0
2006-09-07 08:29:00,1.9558,1.95603,1.95575,1.956,10000000.0
2006-09-07 08:30:00,1.95616,1.95624,1.95612,1.95612,7000000.0
2006-09-07 08:31:00,1.95611,1.95619,1.95602,1.95611,10000000.0
2006-09-07 08:32:00,1.95592,1.95604,1.95592,1.95599,8000000.0
2006-09-07 08:33:00,1.956,1.956,1.95594,1.95595,7000000.0
2006-09-07 08:34:00,1.956,1.95617,1.956,1.95617,9000000.0
2006-09-07 08:36:00,1.95614,1.95621,1.95597,1.95611,8000000.0
2006-09-07 08:37:00,1.95612,1.95619,1.95594,1.95619,9000000.0
2006-09-07 08:38:00,1.95623,1.95637,1.95618,1.95627,10000000.0
2006-09-07 08:39:00,1.95623,1.95626,1.95618,1.9562,11000000.0
2006-09-07 08:40:00,1.95636,1.95665,1.95635,1.95665,8000000.0
2006-09-07 08:41:00,1.95664,1.95665,1.95638,1.95638,11000000.0
2006-09-07 08:42:00,1.95641,1.95646,1.95627,1.9564,10000000.0
2006-09-07 08:43:00,1.95638,1.95668,1.95637,1.95668,8000000.0
2006-09-07 08:44:00,1.95701,1.95713,1.95699,1.95707,10000000.0
2006-09-07 08:45:00,1.95692,1.95717,1.95692,1.95717,8000000.0
2006-09-07 08:46:00,1.95706,1.95714,1.95546,1.95691,8000000.0
2006-09-07 08:47:00,1.9569,1.95707,1.95683,1.95707,7000000.0
2006-09-07 08:48:00,1.95709,1.95713,1.95692,1.95713,8000000.0
2006-09-07 08:49:00,1.95728,1.95728,1.9571,1.95718,11000000.0
2006-09-07 08:50:00,1.95718,1.95722,1.95712,1.95721,7000000.0
2006-09-07 08:51:00,1.95727,1.95727,1.9571,1.9571,8000000.0
2006-09-07 08:52:00,1.95717,1.95732,1.95713,1.9573,9000000.0
2006-09-07 08:53:00,1.95722,1.95724,1.95671,1.95714,8000000.0
2006-09-07 08:54:00,1.95693,1.95703,1.95686,1.95692,8000000.0
2006-09-07 08:55:00,1.95678,1.95678,1.95663,1.95678,8000000.0
2006-09-07 08:56:00,1.95675,1.95679,1.95665,1.95672,7000000.0
2006-09-07 08:57:00,1.95661,1.95661,1.95643,1.95644,8000000.0
2006-09-07 08:58:00,1.95627,1.95639,1.95619,1.95639,7000000.0
2006-09-07 08:59:00,1.95635,1.95645,1.95632,1.95642,7000000.0
2006-09-07 09:00:00,1.95652,1.95674,1.95652,1.95663,8000000.0
2006-09-07 09:01:00,1.9568,1.95697,1.95674,1.95697,9000000.0
2006-09-07 09:02:00,1.95713,1.95719,1.9571,1.95713,10000000.0
2006-09-07 09:03:00,1.95697,1.95725,1.95697,1.95703,7000000.0
2006-09-07 09:05:00,1.95712,1.95726,1.95712,1.9572,7000000.0
2006-09-07 09:07:00,1.95738,1.95747,1.95732,1.95746,8000000.0
2006-09-07 09:08:00,1.95752,1.95755,1.95731,1.95752,7000000.0
2006-09-07 09:09:00,1.95757,1.95794,1.95757,1.95794,11000000.0
2006-09-07 09:10:00,1.95791,1.95805,1.95783,1.95792,7000000.0
2006-09-07 09:11:00,1.95797,1.95817,1.9579,1.95817,9000000.0
2006-09-07 09:12:00,1.95787,1.9582,1.95787,1.95797,8000000.0
2006-09-07 09:13:00,1.9579,1.958,1.95775,1.95799,9000000.0
2006-09-07 09:14:00,1.95798,1.95798,1.95779,1.95794,11000000.0
2006-09-07 09:15:00,1.95783,1.95789,1.95775,1.95775,7000000.0
2006-09-07 09:16:00,1.95772,1.95772,1.95732,1.95741,8000000.0
2006-09-07 09:17:00,1.95753,1.95766,1.95745,1.95754,11000000.0
2006-09-07 09:18:00,1.95763,1.95765,1.95749,1.9576,8000000.0
2006-09-07 09:19:00,1.9575,1.95751,1.95731,1.95746,7000000.0
2006-09-07 09:20:00,1.95731,1.95741,1.95727,1.95732,7000000.0
2006-09-07 09:21:00,1.95747,1.95762,1.95737,1.95756,8000000.0
2006-09-07 09:22:00,1.95761,1.95776,1.95761,1.95776,8000000.0
2006-09-07 09:23:00,1.95789,1.95802,1.95789,1.95802,7000000.0
2006-09-07 09:24:00,1.95788,1.95798,1.95782,1.95798,8000000.0
2006-09-07 09:25:00,1.95799,1.95811,1.95799,1.95808,7000000.0
2006-09-07 09:26:00,1.95799,1.95801,1.95777,1.95777,11000000.0
2006-09-07 09:27:00,1.95773,1.95773,1.95754,1.95755,11000000.0
2006-09-07 09:28:00,1.95749,1.95756,1.95738,1.95751,9000000.0
2006-09-07 09:29:00,1.95753,1.95762,1.95738,1.95756,8000000.0
2006-09-07 09:30:00,1.95738,1.95738,1.95721,1.9573,7000000.0
2006-09-07 09:31:00,1.95701,1.95731,1.95701,1.95725,7000000.0
2006-09-07 09:32:00,1.95717,1.95721,1.95703,1.95703,7000000.0
2006-09-07 09:33:00,1.95695,1.95695,1.95652,1.95652,8000000.0
2006-09-07 09:34:00,1.95651,1.95654,1.95641,1.95641,7000000.0
2006-09-07 09:35:00,1.95633,1.9564,1.9563,1.9563,10000000.0
2006-09-07 09:36:00,1.95619,1.95632,1.95617,1.95632,8000000.0
2006-09-07 09:37:00,1.95627,1.9563,1.95606,1.95619,11000000.0
2006-09-07 09:38:00,1.956,1.956,1.95416,1.95552,11000000.0
2006-09-07 09:39:00,1.95561,1.95575,1.95559,1.95575,7000000.0
2006-09-07 09:40:00,1.95554,1.95554,1.95526,1.95526,9000000.0
2006-09-07 09:41:00,1.95535,1.95544,1.95526,1.95536,8000000.0
2006-09-07 09:42:00,1.95554,1.95565,1.95546,1.95557,10000000.0
2006-09-07 09:43:00,1.95559,1.9556,1.95543,1.95557,11000000.0
2006-09-07 09:44:00,1.9554,1.9554,1.95507,1.95507,8000000.0
2006-09-07 09:45:00,1.95513,1.95529,1.95513,1.95524,7000000.0
2006-09-07 09:46:00,1.95518,1.95518,1.95469,1.95491,11000000.0
2006-09-07 09:47:00,1.95493,1.95494,1.95479,1.95486,9000000.0
2006-09-07 09:48:00,1.95436,1.95446,1.95436,1.9544,7000000.0
2006-09-07 09:49:00,1.95407,1.95407,1.9539,1.954,11000000.0
2006-09-07 09:50:00,1.954,1.9542,1.95394,1.9542,8000000.0
2006-09-07 09:51:00,1.95423,1.9544,1.95418,1.9544,8000000.0
2006-09-07 09:52:00,1.95441,1.95441,1.95425,1.95427,8000000.0
2006-09-07 09:53:00,1.95421,1.95443,1.95421,1.95433,10000000.0
2006-09-07 09:54:00,1.95434,1.95438,1.95425,1.95438,7000000.0
2006-09-07 09:55:00,1.95452,1.95456,1.95435,1.95436,8000000.0
2006-09-07 09:56:00,1.95406,1.95422,1.95406,1.95406,10000000.0
2006-09-07 09:57:00,1.95361,1.95406,1.95361,1.95395,8000000.0
2006-09-07 09:58:00,1.95394,1.95394,1.9538,1.9538,8000000.0
2006-09-07 09:59:00,1.95389,1.95392,1.95344,1.95344,10000000.0
2006-09-07 10:00:00,1.95368,1.9538,1.95357,1.95376,10000000.0
2006-09-07 10:01:00,1.95385,1.95389,1.9537,1.95389,10000000.0
2006-09-07 10:02:00,1.95379,1.95391,1.95379,1.95385,10000000.0
2006-09-07 10:03:00,1.95364,1.95394,1.95356,1.95394,7000000.0
2006-09-07 10:04:00,1.95398,1.95398,1.95379,1.95379,7000000.0
2006-09-07 10:05:00,1.95384,1.9539,1.95382,1.9539,11000000.0
2006-09-07 10:06:00,1.95391,1.95391,1.95379,1.9538,7000000.0
2006-09-07 10:07:00,1.95379,1.95396,1.95368,1.95391,7000000.0
2006-09-07 10:08:00,1.95409,1.95409,1.95391,1.95407,7000000.0
2006-09-07 10:09:00,1.9542,1.95435,1.9542,1.95423,7000000.0
2006-09-07 10:10:00,1.95425,1.9543,1.9542,1.9542,7000000.0
2006-09-07 10:11:00,1.95426,1.9543,1.95412,1.9543,7000000.0
2006-09-07 10:12:00,1.95421,1.95421,1.95386,1.95413,8000000.0
2006-09-07 10:13:00,1.95402,1.95405,1.95399,1.954,8000000.0
2006-09-07 10:14:00,1.95411,1.95418,1.95399,1.95418,7000000.0
2006-09-07 10:15:00,1.95418,1.95425,1.95405,1.95422,10000000.0
2006-09-07 10:16:00,1.95422,1.95424,1.95405,1.95424,7000000.0
2006-09-07 10:17:00,1.95434,1.95439,1.95421,1.95434,11000000.0
2006-09-07 10:18:00,1.95438,1.95448,1.95426,1.95426,8000000.0
2006-09-07 10:19:00,1.95441,1.95441,1.95428,1.95434,9000000.0
2006-09-07 10:20:00,1.95435,1.95446,1.95434,1.95437,7000000.0
2006-09-07 10:21:00,1.95441,1.95441,1.95433,1.95438,8000000.0
2006-09-07 10:22:00,1.9543,1.95434,1.9542,1.95433,7000000.0
2006-09-07 10:23:00,1.95403,1.95425,1.95403,1.95416,7000000.0
2006-09-07 10:24:00,1.95423,1.95434,1.95412,1.95434,7000000.0
2006-09-07 10:25:00,1.95441,1.95441,1.95415,1.95431,9000000.0
2006-09-07 10:26:00,1.95426,1.95434,1.95421,1.9543,11000000.0
2006-09-07 10:27:00,1.95423,1.95429,1.95395,1.95413,8000000.0
2006-09-07 10:28:00,1.95392,1.95411,1.95392,1.95392,9000000.0
2006-09-07 10:29:00,1.95378,1.95388,1.95359,1.95385,8000000.0
2006-09-07 10:30:00,1.95387,1.95405,1.95387,1.95399,8000000.0
2006-09-07 10:31:00,1.954,1.95403,1.95377,1.95394,7000000.0
2006-09-07 10:32:00,1.95397,1.95397,1.95376,1.95395,9000000.0
2006-09-07 10:33:00,1.95395,1.95421,1.95394,1.95421,7000000.0
2006-09-07 10:34:00,1.95419,1.95423,1.95406,1.95415,7000000.0
2006-09-07 10:35:00,1.95416,1.95452,1.95416,1.95452,7000000.0
2006-09-07 10:36:00,1.95448,1.95452,1.95424,1.95437,8000000.0
2006-09-07 10:37:00,1.95425,1.95425,1.95391,1.95391,8000000.0
2006-09-07 10:38:00,1.95416,1.9542,1.95392,1.9542,10000000.0
2006-09-07 10:39:00,1.95414,1.95425,1.95403,1.95425,8000000.0
2006-09-07 10:40:00,1.95431,1.95431,1.95407,1.95412,7000000.0
2006-09-07 10:41:00,1.95415,1.95425,1.95406,1.95406,9000000.0
2006-09-07 10:42:00,1.95411,1.95416,1.95404,1.95405,7000000.0
2006-09-07 10:43:00,1.95413,1.95413,1.95372,1.95372,10000000.0
2006-09-07 10:44:00,1.95295,1.95295,1.95256,1.95256,7000000.0
2006-09-07 10:45:00,1.95255,1.9527,1.95253,1.95255,8000000.0
2006-09-07 10:46:00,1.95242,1.95265,1.95242,1.95265,8000000.0
2006-09-07 10:47:00,1.95266,1.95271,1.95237,1.95254,7000000.0
2006-09-07 10:48:00,1.95265,1.95265,1.95255,1.95261,8000000.0
2006-09-07 10:49:00,1.95265,1.95273,1.95257,1.95273,9000000.0
2006-09-07 10:50:00,1.95268,1.95268,1.95251,1.95255,8000000.0
2006-09-07 10:51:00,1.95276,1.95399,1.95276,1.95399,9000000.0
2006-09-07 10:52:00,1.9544,1.9544,1.95416,1.95416,8000000.0
2006-09-07 10:53:00,1.95354,1.95354,1.95268,1.95268,9000000.0
2006-09-07 10:54:00,1.95257,1.95263,1.95249,1.95249,10000000.0
2006-09-07 10:55:00,1.95217,1.95217,1.95153,1.95153,7000000.0
2006-09-07 10:56:00,1.9518,1.9523,1.95032,1.95165,7000000.0
2006-09-07 10:57:00,1.95159,1.95177,1.95147,1.95147,8000000.0
2006-09-07 10:58:00,1.95102,1.95102,1.95073,1.95073,7000000.0
2006-09-07 10:59:00,1.95047,1.95067,1.95046,1.95046,11000000.0
2006-09-07 11:00:00,1.95023,1.95131,1.94959,1.94959,7000000.0
2006-09-07 11:01:00,1.95094,1.95108,1.95094,1.95099,8000000.0
2006-09-07 11:02:00,1.95082,1.95082,1.95041,1.95041,7000000.0
2006-09-07 11:03:00,1.95035,1.95058,1.95032,1.95058,11000000.0
2006-09-07 11:04:00,1.95079,1.95081,1.95067,1.95067,11000000.0
2006-09-07 11:05:00,1.95091,1.95104,1.95089,1.95104,7000000.0
2006-09-07 11:06:00,1.95096,1.95114,1.95095,1.95114,8000000.0
2006-09-07 11:07:00,1.95118,1.95118,1.95081,1.95081,7000000.0
2006-09-07 11:08:00,1.95092,1.9513,1.95091,1.9513,9000000.0
2006-09-07 11:09:00,1.95141,1.95141,1.95126,1.95126,8000000.0
2006-09-07 11:10:00,1.9512,1.9512,1.95087,1.95102,8000000.0
2006-09-07 11:11:00,1.95095,1.95105,1.95087,1.95094,10000000.0
2006-09-07 11:12:00,1.95069,1.95069,1.95017,1.95017,7000000.0
2006-09-07 11:13:00,1.95009,1.95024,1.94985,1.95024,11000000.0
2006-09-07 11:14:00,1.95038,1.95055,1.95027,1.95027,11000000.0
2006-09-07 11:15:00,1.95046,1.95057,1.95035,1.95042,7000000.0
2006-09-07 11:16:00,1.9507,1.9511,1.9507,1.9511,7000000.0
2006-09-07 11:17:00,1.9511,1.9511,1.95072,1.95073,7000000.0
2006-09-07 11:18:00,1.95092,1.95096,1.95067,1.95092,10000000.0
2006-09-07 11:19:00,1.95095,1.95126,1.95095,1.95126,11000000.0
2006-09-07 11:20:00,1.95154,1.95176,1.95154,1.95176,8000000.0
2006-09-07 11:21:00,1.95172,1.95172,1.95148,1.95164,7000000.0
2006-09-07 11:22:00,1.95176,1.95204,1.95176,1.95204,8000000.0
2006-09-07 11:23:00,1.95211,1.95219,1.95203,1.95219,8000000.0
2006-09-07 11:24:00,1.9521,1.9521,1.9518,1.95183,7000000.0
2006-09-07 11:25:00,1.95167,1.95168,1.95156,1.95164,8000000.0
2006-09-07 11:26:00,1.9516,1.95171,1.95154,1.95169,11000000.0
2006-09-07 11:27:00,1.95174,1.95174,1.95159,1.95166,8000000.0
2006-09-07 11:29:00,1.9515,1.95163,1.95128,1.95163,8000000.0
2006-09-07 11:30:00,1.95173,1.95193,1.95162,1.95193,7000000.0
2006-09-07 11:31:00,1.95193,1.95201,1.95178,1.95193,11000000.0
2006-09-07 11:32:00,1.95176,1.95176,1.95167,1.95167,11000000.0
2006-09-07 11:33:00,1.95164,1.95165,1.95145,1.95147,7000000.0
2006-09-07 11:34:00,1.95123,1.95124,1.95101,1.9512,7000000.0
2006-09-07 11:35:00,1.95129,1.95129,1.9511,1.95129,10000000.0
2006-09-07 11:36:00,1.95128,1.95128,1.95107,1.95107,8000000.0
2006-09-07 11:37:00,1.95075,1.95115,1.95075,1.95101,8000000.0
2006-09-07 11:38:00,1.951,1.95111,1.95098,1.95111,9000000.0
2006-09-07 11:39:00,1.95103,1.95125,1.95103,1.95111,9000000.0
2006-09-07 11:40:00,1.95108,1.95122,1.95103,1.95122,11000000.0
2006-09-07 11:41:00,1.95136,1.95139,1.95123,1.95138,11000000.0
2006-09-07 11:42:00,1.9514,1.95144,1.95126,1.95135,11000000.0
2006-09-07 11:43:00,1.95121,1.95139,1.95121,1.95131,7000000.0
2006-09-07 11:44:00,1.95133,1.95141,1.95133,1.95141,7000000.0
2006-09-07 11:45:00,1.95129,1.95148,1.95129,1.9514,11000000.0
2006-09-07 11:46:00,1.95136,1.95149,1.95129,1.95129,7000000.0
2006-09-07 11:47:00,1.95136,1.95149,1.95134,1.95134,9000000.0
2006-09-07 11:48:00,1.95133,1.95154,1.95125,1.95154,10000000.0
2006-09-07 11:49:00,1.95166,1.95184,1.95166,1.95181,7000000.0
2006-09-07 11:50:00,1.95195,1.95224,1.95195,1.95213,7000000.0
2006-09-07 11:51:00,1.95215,1.95215,1.95163,1.95184,8000000.0
2006-09-07 11:52:00,1.95189,1.95197,1.95166,1.95166,10000000.0
2006-09-07 11:53:00,1.95165,1.95184,1.95162,1.95175,10000000.0
2006-09-07 11:54:00,1.95154,1.95159,1.95131,1.95131,9000000.0
2006-09-07 11:55:00,1.95116,1.95123,1.95111,1.95123,8000000.0
2006-09-07 11:56:00,1.9512,1.95127,1.95115,1.95127,11000000.0
2006-09-07 11:57:00,1.95126,1.95127,1.95115,1.95121,8000000.0
2006-09-07 11:58:00,1.9516,1.9518,1.9516,1.9518,9000000.0
2006-09-07 11:59:00,1.95185,1.95195,1.95182,1.95195,7000000.0
2006-09-07 12:00:00,1.95216,1.95216,1.95194,1.952,7000000.0
2006-09-07 12:01:00,1.95188,1.95201,1.95181,1.95183,10000000.0
2006-09-07 12:02:00,1.95187,1.95196,1.95183,1.95191,10000000.0
2006-09-07 12:03:00,1.95168,1.95184,1.95164,1.95184,7000000.0
2006-09-07 12:07:00,1.95163,1.95186,1.95163,1.95185,7000000.0
2006-09-07 12:08:00,1.95185,1.95185,1.95148,1.95148,9000000.0
2006-09-07 12:09:00,1.95142,1.95142,1.95116,1.95136,8000000.0
2006-09-07 12:10:00,1.95153,1.95164,1.95146,1.95146,8000000.0
2006-09-07 12:11:00,1.95168,1.95212,1.95168,1.95209,7000000.0
2006-09-07 12:12:00,1.95207,1.95208,1.95193,1.95197,7000000.0
2006-09-07 12:13:00,1.95197,1.95197,1.95159,1.95177,10000000.0
2006-09-07 12:14:00,1.95181,1.95185,1.95173,1.95177,8000000.0
2006-09-07 12:15:00,1.95164,1.95171,1.95146,1.95165,8000000.0
2006-09-07 12:16:00,1.95142,1.95171,1.95142,1.95161,8000000.0
2006-09-07 12:18:00,1.95167,1.9517,1.9516,1.95165,11000000.0
2006-09-07 12:19:00,1.95144,1.95162,1.95144,1.95158,9000000.0
2006-09-07 12:20:00,1.95172,1.95173,1.95151,1.95169,10000000.0
2006-09-07 12:22:00,1.95145,1.95167,1.95136,1.95167,8000000.0
2006-09-07 12:23:00,1.95147,1.95163,1.95146,1.95146,7000000.0
2006-09-07 12:24:00,1.95149,1.95153,1.95144,1.95144,7000000.0
2006-09-07 12:25:00,1.95143,1.95146,1.95126,1.95145,9000000.0
2006-09-07 12:26:00,1.95152,1.95154,1.95143,1.95143,8000000.0
2006-09-07 12:27:00,1.95135,1.95135,1.95114,1.95119,10000000.0
2006-09-07 12:28:00,1.95122,1.95123,1.95105,1.95117,9000000.0
2006-09-07 12:29:00,1.95112,1.95113,1.95098,1.95111,9000000.0
2006-09-07 12:30:00,1.95108,1.95111,1.95094,1.95111,7000000.0
2006-09-07 12:31:00,1.95113,1.95121,1.95103,1.95121,11000000.0
2006-09-07 12:32:00,1.95112,1.95112,1.95015,1.95015,7000000.0
2006-09-07 12:33:00,1.94999,1.95006,1.94929,1.94929,7000000.0
2006-09-07 12:34:00,1.9493,1.94947,1.9493,1.94934,7000000.0
2006-09-07 12:35:00,1.94951,1.94951,1.94927,1.94927,8000000.0
2006-09-07 12:36:00,1.94864,1.94864,1.94816,1.94816,8000000.0
2006-09-07 12:37:00,1.94756,1.94756,1.94724,1.94728,9000000.0
2006-09-07 12:38:00,1.94707,1.94734,1.94701,1.94719,8000000.0
2006-09-07 12:39:00,1.94723,1.94732,1.94692,1.94692,9000000.0
2006-09-07 12:40:00,1.94713,1.94743,1.94713,1.94734,7000000.0
2006-09-07 12:41:00,1.94731,1.94731,1.94712,1.94726,8000000.0
2006-09-07 12:42:00,1.94739,1.94779,1.94739,1.94779,9000000.0
2006-09-07 12:43:00,1.94773,1.94795,1.94752,1.94752,9000000.0
2006-09-07 12:44:00,1.94777,1.94777,1.94765,1.94767,8000000.0
2006-09-07 12:45:00,1.94759,1.94759,1.94715,1.94743,10000000.0
2006-09-07 12:46:00,1.94745,1.94766,1.94737,1.94741,9000000.0
2006-09-07 12:47:00,1.94735,1.94755,1.9473,1.94755,10000000.0
2006-09-07 12:48:00,1.94754,1.94773,1.94748,1.94759,11000000.0
2006-09-07 12:49:00,1.94761,1.94766,1.94753,1.94753,7000000.0
2006-09-07 12:50:00,1.94767,1.9479,1.94765,1.94781,7000000.0
2006-09-07 12:51:00,1.9479,1.94824,1.94773,1.94824,8000000.0
2006-09-07 12:52:00,1.94847,1.94857,1.94814,1.9485,11000000.0
2006-09-07 12:53:00,1.94853,1.94854,1.94844,1.94844,8000000.0
2006-09-07 12:54:00,1.9485,1.94863,1.94849,1.94858,7000000.0
2006-09-07 12:55:00,1.9487,1.9487,1.94857,1.94865,8000000.0
2006-09-07 12:56:00,1.9486,1.9486,1.94846,1.94856,7000000.0
2006-09-07 12:57:00,1.94861,1.94872,1.94858,1.94871,7000000.0
2006-09-07 12:58:00,1.94867,1.94867,1.94848,1.94848,8000000.0
2006-09-07 12:59:00,1.94854,1.94854,1.94836,1.94848,7000000.0
2006-09-07 13:00:00,1.94858,1.94871,1.94853,1.94853,8000000.0
2006-09-07 13:01:00,1.94816,1.94841,1.94816,1.94841,8000000.0
2006-09-07 13:02:00,1.94859,1.94859,1.94837,1.94844,7000000.0
2006-09-07 13:03:00,1.94837,1.94858,1.94837,1.94849,8000000.0
2006-09-07 13:04:00,1.94831,1.94835,1.94828,1.94835,7000000.0
2006-09-07 13:05:00,1.9482,1.9482,1.94755,1.94755,8000000.0
2006-09-07 13:06:00,1.94693,1.94693,1.94585,1.94586,7000000.0
2006-09-07 13:07:00,1.94457,1.94457,1.94438,1.94451,7000000.0
2006-09-07 13:08:00,1.94423,1.9443,1.94408,1.9443,10000000.0
2006-09-07 13:09:00,1.9443,1.94447,1.94418,1.94438,7000000.0
2006-09-07 13:10:00,1.94428,1.94428,1.94357,1.94357,9000000.0
2006-09-07 13:11:00,1.94368,1.94368,1.94335,1.94359,8000000.0
2006-09-07 13:12:00,1.94341,1.94353,1.94323,1.94336,8000000.0
2006-09-07 13:13:00,1.94317,1.94319,1.94301,1.94302,9000000.0
2006-09-07 13:14:00,1.94276,1.94293,1.94246,1.94293,7000000.0
2006-09-07 13:15:00,1.94317,1.94319,1.94299,1.94319,8000000.0
2006-09-07 13:16:00,1.94281,1.94281,1.94259,1.9426,8000000.0
2006-09-07 13:17:00,1.94265,1.94293,1.94265,1.94293,9000000.0
2006-09-07 13:18:00,1.94301,1.94325,1.94301,1.94325,10000000.0
2006-09-07 13:19:00,1.94336,1.94395,1.94327,1.94395,8000000.0
2006-09-07 13:20:00,1.94405,1.94426,1.94405,1.94426,8000000.0
2006-09-07 13:21:00,1.94428,1.94431,1.944,1.944,7000000.0
2006-09-07 13:22:00,1.94398,1.94451,1.94398,1.94439,11000000.0
2006-09-07 13:23:00,1.94415,1.94431,1.9441,1.94431,8000000.0
2006-09-07 13:24:00,1.94446,1.94454,1.94446,1.94454,7000000.0
2006-09-07 13:25:00,1.94433,1.94451,1.94433,1.9444,11000000.0
2006-09-07 13:26:00,1.94449,1.94483,1.94449,1.94483,10000000.0
2006-09-07 13:27:00,1.94466,1.9447,1.94446,1.94446,8000000.0
2006-09-07 13:28:00,1.9444,1.94456,1.9444,1.94453,21000000.0
2006-09-07 13:29:00,1.94468,1.94489,1.94468,1.94489,17000000.0
2006-09-07 13:30:00,1.94481,1.94487,1.94478,1.94478,7000000.0
2006-09-07 13:31:00,1.94465,1.9447,1.94461,1.94461,9000000.0
2006-09-07 13:32:00,1.94461,1.94467,1.94453,1.94453,14000000.0
2006-09-07 13:33:00,1.94435,1.94435,1.94414,1.94422,14000000.0
2006-09-07 13:34:00,1.94433,1.94439,1.94426,1.94438,31000000.0
2006-09-07 13:35:00,1.94442,1.94445,1.9444,1.9444,17000000.0
2006-09-07 13:36:00,1.94452,1.94473,1.94452,1.94466,24000000.0
2006-09-07 13:37:00,1.94479,1.9449,1.94475,1.94488,10000000.0
2006-09-07 13:38:00,1.9448,1.94485,1.94462,1.94466,18000000.0
2006-09-07 13:39:00,1.94471,1.94471,1.94455,1.94459,15000000.0
2006-09-07 13:40:00,1.94451,1.94451,1.94431,1.94439,29000000.0
2006-09-07 13:41:00,1.94431,1.94441,1.94424,1.94441,13000000.0
2006-09-07 13:42:00,1.94448,1.9447,1.94442,1.94466,8000000.0
2006-09-07 13:43:00,1.94476,1.94499,1.94469,1.94491,10000000.0
2006-09-07 13:44:00,1.94491,1.94491,1.94466,1.94481,26000000.0
2006-09-07 13:45:00,1.94467,1.9447,1.94458,1.94461,22000000.0
2006-09-07 13:46:00,1.94432,1.94432,1.94412,1.94412,19000000.0
2006-09-07 13:47:00,1.94417,1.94438,1.94417,1.94426,17000000.0
2006-09-07 13:48:00,1.94417,1.94417,1.9441,1.94412,22000000.0
2006-09-07 13:49:00,1.94406,1.9441,1.94372,1.94372,24000000.0
2006-09-07 13:50:00,1.94392,1.94392,1.9438,1.9439,15000000.0
2006-09-07 13:51:00,1.94382,1.94382,1.94355,1.94364,22000000.0
2006-09-07 13:52:00,1.94372,1.94372,1.94343,1.94355,32000000.0
2006-09-07 13:53:00,1.94362,1.94362,1.94347,1.94347,28000000.0
2006-09-07 13:54:00,1.9436,1.94367,1.94356,1.94356,31000000.0
2006-09-07 13:55:00,1.94336,1.94344,1.94319,1.94344,20000000.0
2006-09-07 13:56:00,1.94364,1.94368,1.94343,1.94343,24000000.0
2006-09-07 13:57:00,1.94334,1.94334,1.94299,1.94299,34000000.0
2006-09-07 13:58:00,1.94311,1.94315,1.94306,1.94311,16000000.0
2006-09-07 13:59:00,1.94328,1.94339,1.94328,1.94339,30000000.0
2006-09-07 14:00:00,1.94367,1.94395,1.94367,1.94387,39000000.0
2006-09-07 14:01:00,1.94397,1.94404,1.94387,1.94395,30000000.0
2006-09-07 14:02:00,1.94402,1.94444,1.94402,1.94444,19000000.0
2006-09-07 14:03:00,1.94454,1.94458,1.94443,1.94448,23000000.0
2006-09-07 14:04:00,1.94443,1.94447,1.94434,1.94434,33000000.0
2006-09-07 14:05:00,1.9443,1.94432,1.94421,1.9443,28000000.0
2006-09-07 14:06:00,1.94436,1.94438,1.94423,1.94429,31000000.0
2006-09-07 14:07:00,1.94425,1.9443,1.94416,1.94423,31000000.0
2006-09-07 14:08:00,1.94427,1.94437,1.94423,1.94434,27000000.0
2006-09-07 14:09:00,1.94414,1.94417,1.94398,1.94417,27000000.0
2006-09-07 14:10:00,1.94418,1.9445,1.94418,1.9445,24000000.0
2006-09-07 14:11:00,1.9444,1.9444,1.9441,1.9441,21000000.0
2006-09-07 14:12:00,1.94389,1.94403,1.94387,1.94387,22000000.0
2006-09-07 14:13:00,1.94391,1.94398,1.94386,1.94393,13000000.0
2006-09-07 14:14:00,1.94362,1.94363,1.94346,1.94346,21000000.0
2006-09-07 14:15:00,1.94351,1.94362,1.94332,1.94332,25000000.0
2006-09-07 14:16:00,1.94337,1.94368,1.94336,1.94341,26000000.0
2006-09-07 14:17:00,1.9436,1.9436,1.94337,1.94337,32000000.0
2006-09-07 14:18:00,1.94335,1.94347,1.94335,1.94347,27000000.0
2006-09-07 14:19:00,1.94339,1.94339,1.94317,1.94317,35000000.0
2006-09-07 14:20:00,1.94315,1.94324,1.94306,1.94306,32000000.0
2006-09-07 14:21:00,1.94303,1.94312,1.94291,1.94312,39000000.0
2006-09-07 14:22:00,1.94302,1.94318,1.94295,1.94309,22000000.0
2006-09-07 14:23:00,1.943,1.94315,1.94293,1.94307,40000000.0
2006-09-07 14:24:00,1.94326,1.94342,1.94326,1.94339,10000000.0
2006-09-07 14:25:00,1.94339,1.94361,1.94336,1.94361,35000000.0
2006-09-07 14:26:00,1.94349,1.94349,1.94326,1.94336,18000000.0
2006-09-07 14:27:00,1.94334,1.94363,1.94334,1.94363,28000000.0
2006-09-07 14:28:00,1.94373,1.94376,1.94344,1.94375,21000000.0
2006-09-07 14:29:00,1.94377,1.94392,1.94367,1.94381,16000000.0
2006-09-07 14:30:00,1.94392,1.94392,1.94372,1.94386,25000000.0
2006-09-07 14:31:00,1.94355,1.94355,1.94337,1.94353,26000000.0
2006-09-07 14:32:00,1.94352,1.94369,1.94352,1.94369,32000000.0
2006-09-07 14:33:00,1.94356,1.94356,1.94334,1.94343,20000000.0
2006-09-07 14:34:00,1.94354,1.94359,1.94344,1.94344,25000000.0
2006-09-07 14:35:00,1.94346,1.94374,1.94346,1.94374,23000000.0
2006-09-07 14:36:00,1.94372,1.94372,1.94365,1.94365,11000000.0
2006-09-07 14:37:00,1.9436,1.94362,1.94351,1.94357,41000000.0
2006-09-07 14:38:00,1.94349,1.94355,1.9433,1.9433,54000000.0
2006-09-07 14:39:00,1.94333,1.94335,1.94324,1.94335,36000000.0
2006-09-07 14:40:00,1.9433,1.9433,1.9432,1.9432,36000000.0
2006-09-07 14:41:00,1.94298,1.94311,1.94263,1.94263,41000000.0
2006-09-07 14:42:00,1.94255,1.94255,1.94245,1.94251,19000000.0
2006-09-07 14:43:00,1.94202,1.94202,1.94133,1.94133,20000000.0
2006-09-07 14:44:00,1.94142,1.94142,1.94064,1.94064,25000000.0
2006-09-07 14:45:00,1.94045,1.94051,1.94026,1.9404,33000000.0
2006-09-07 14:46:00,1.94029,1.94059,1.94029,1.94057,11000000.0
2006-09-07 14:47:00,1.9405,1.94057,1.94036,1.94057,7000000.0
2006-09-07 14:48:00,1.94061,1.94061,1.94046,1.94046,21000000.0
2006-09-07 14:49:00,1.93995,1.94003,1.93971,1.93971,32000000.0
2006-09-07 14:50:00,1.93979,1.94024,1.93979,1.94024,33000000.0
2006-09-07 14:51:00,1.94036,1.94043,1.94026,1.94026,37000000.0
2006-09-07 14:52:00,1.94026,1.94046,1.94026,1.94046,17000000.0
2006-09-07 14:53:00,1.94064,1.9407,1.94062,1.94069,22000000.0
2006-09-07 14:54:00,1.94098,1.94115,1.94097,1.94108,17000000.0
2006-09-07 14:55:00,1.94115,1.94121,1.94113,1.94113,7000000.0
2006-09-07 14:56:00,1.94103,1.94118,1.94103,1.94113,21000000.0
2006-09-07 14:57:00,1.94093,1.94098,1.94089,1.94098,12000000.0
2006-09-07 14:58:00,1.94086,1.941,1.94052,1.94055,31000000.0
2006-09-07 14:59:00,1.94072,1.94075,1.94064,1.94064,20000000.0
2006-09-07 15:00:00,1.94061,1.94061,1.9404,1.94042,32000000.0
2006-09-07 15:01:00,1.94015,1.94015,1.93968,1.93971,14000000.0
2006-09-07 15:02:00,1.93977,1.94016,1.93977,1.93985,26000000.0
2006-09-07 15:03:00,1.94002,1.94025,1.94002,1.94011,30000000.0
2006-09-07 15:04:00,1.94027,1.94037,1.94005,1.94012,29000000.0
2006-09-07 15:05:00,1.94008,1.9403,1.94008,1.9403,28000000.0
2006-09-07 15:06:00,1.9406,1.94091,1.9406,1.94091,16000000.0
2006-09-07 15:07:00,1.94112,1.94123,1.94111,1.94123,26000000.0
2006-09-07 15:08:00,1.94117,1.94133,1.94117,1.94126,25000000.0
2006-09-07 15:09:00,1.94141,1.94148,1.94129,1.94132,34000000.0
2006-09-07 15:10:00,1.94124,1.9415,1.94124,1.9415,36000000.0
2006-09-07 15:11:00,1.94148,1.94157,1.94144,1.94155,27000000.0
2006-09-07 15:12:00,1.9418,1.94181,1.9417,1.9417,26000000.0
2006-09-07 15:13:00,1.94132,1.94138,1.9413,1.94132,41000000.0
2006-09-07 15:14:00,1.94142,1.94153,1.94142,1.94153,30000000.0
2006-09-07 15:15:00,1.9415,1.94154,1.94143,1.94146,21000000.0
2006-09-07 15:16:00,1.94151,1.9417,1.94151,1.94167,9000000.0
2006-09-07 15:17:00,1.94197,1.94234,1.94197,1.94234,26000000.0
2006-09-07 15:18:00,1.94238,1.94244,1.94237,1.94238,10000000.0
2006-09-07 15:19:00,1.94234,1.9426,1.94221,1.9426,16000000.0
2006-09-07 15:20:00,1.94257,1.94257,1.94245,1.94247,20000000.0
2006-09-07 15:21:00,1.94236,1.9426,1.94236,1.9426,12000000.0
2006-09-07 15:22:00,1.94232,1.94241,1.94227,1.94227,22000000.0
2006-09-07 15:23:00,1.94205,1.94207,1.94198,1.94205,36000000.0
2006-09-07 15:24:00,1.94232,1.94235,1.94214,1.94214,8000000.0
2006-09-07 15:25:00,1.94213,1.94221,1.94213,1.94216,14000000.0
2006-09-07 15:26:00,1.94203,1.94203,1.94175,1.94175,40000000.0
2006-09-07 15:27:00,1.94161,1.94161,1.94112,1.94112,32000000.0
2006-09-07 15:28:00,1.94104,1.94104,1.94062,1.94062,55000000.0
2006-09-07 15:29:00,1.94059,1.9407,1.93885,1.94069,47000000.0
2006-09-07 15:30:00,1.93898,1.94175,1.93898,1.94038,71000000.0
2006-09-07 15:31:00,1.94007,1.94011,1.94001,1.94011,58000000.0
2006-09-07 15:32:00,1.94025,1.94048,1.94025,1.94048,25000000.0
2006-09-07 15:33:00,1.94055,1.94063,1.94055,1.94061,32000000.0
2006-09-07 15:34:00,1.94062,1.94062,1.9405,1.94051,22000000.0
2006-09-07 15:35:00,1.94048,1.94056,1.94026,1.94044,30000000.0
2006-09-07 15:36:00,1.94062,1.94092,1.94062,1.94077,23000000.0
2006-09-07 15:37:00,1.94088,1.94097,1.94085,1.94097,24000000.0
2006-09-07 15:38:00,1.941,1.94109,1.94084,1.94105,61000000.0
2006-09-07 15:39:00,1.94109,1.94124,1.941,1.94116,40000000.0
2006-09-07 15:40:00,1.94119,1.94122,1.9411,1.9411,37000000.0
2006-09-07 15:41:00,1.94113,1.94113,1.94087,1.94095,43000000.0
2006-09-07 15:42:00,1.94074,1.94087,1.9407,1.94087,41000000.0
2006-09-07 15:43:00,1.94109,1.9412,1.94109,1.9412,30000000.0
2006-09-07 15:44:00,1.94123,1.94123,1.94114,1.94117,29000000.0
2006-09-07 15:45:00,1.94115,1.94135,1.94111,1.94128,36000000.0
2006-09-07 15:46:00,1.94133,1.94142,1.94132,1.94136,24000000.0
2006-09-07 15:47:00,1.94138,1.94171,1.94136,1.94171,31000000.0
2006-09-07 15:48:00,1.94181,1.94187,1.94166,1.94169,33000000.0
2006-09-07 15:49:00,1.94197,1.94205,1.94196,1.94205,25000000.0
2006-09-07 15:50:00,1.94207,1.94207,1.94198,1.94198,11000000.0
2006-09-07 15:51:00,1.94198,1.94211,1.9419,1.94192,37000000.0
2006-09-07 15:52:00,1.94188,1.94201,1.94183,1.94201,23000000.0
2006-09-07 15:53:00,1.94207,1.94225,1.94204,1.94225,15000000.0
2006-09-07 15:54:00,1.94218,1.94218,1.94195,1.94204,26000000.0
2006-09-07 15:55:00,1.94233,1.94253,1.94233,1.94253,33000000.0
2006-09-07 15:56:00,1.94261,1.94314,1.94261,1.94314,6000000.0
2006-09-07 15:57:00,1.94279,1.94284,1.94265,1.94265,34000000.0
2006-09-07 15:58:00,1.94255,1.94268,1.94255,1.94255,24000000.0
2006-09-07 15:59:00,1.94246,1.94274,1.94246,1.94274,23000000.0
2006-09-07 16:00:00,1.94293,1.94311,1.94292,1.94311,51000000.0
2006-09-07 16:01:00,1.94309,1.94312,1.94297,1.94306,31000000.0
2006-09-07 16:02:00,1.9432,1.94374,1.9432,1.94374,29000000.0
2006-09-07 16:03:00,1.94368,1.94368,1.94352,1.94352,51000000.0
2006-09-07 16:04:00,1.94345,1.94351,1.94341,1.94346,38000000.0
2006-09-07 16:05:00,1.94333,1.94333,1.94318,1.94329,37000000.0
2006-09-07 16:06:00,1.94326,1.9433,1.94304,1.94313,33000000.0
2006-09-07 16:07:00,1.94313,1.94331,1.94313,1.94319,37000000.0
2006-09-07 16:08:00,1.9432,1.9435,1.9432,1.94338,37000000.0
2006-09-07 16:09:00,1.94354,1.94365,1.94349,1.94349,44000000.0
2006-09-07 16:10:00,1.9434,1.94359,1.9434,1.9434,41000000.0
2006-09-07 16:11:00,1.94333,1.94339,1.94313,1.94313,27000000.0
2006-09-07 16:12:00,1.9431,1.9431,1.94268,1.94268,22000000.0
2006-09-07 16:13:00,1.94278,1.94293,1.94278,1.94293,38000000.0
2006-09-07 16:14:00,1.94294,1.94304,1.94293,1.94298,41000000.0
2006-09-07 16:15:00,1.94304,1.94304,1.94288,1.94293,42000000.0
2006-09-07 16:16:00,1.94289,1.94302,1.94279,1.94288,45000000.0
2006-09-07 16:17:00,1.94296,1.94333,1.94296,1.94333,22000000.0
2006-09-07 16:18:00,1.94339,1.94341,1.94303,1.94305,49000000.0
2006-09-07 16:19:00,1.943,1.94309,1.94296,1.94296,27000000.0
2006-09-07 16:20:00,1.94301,1.94302,1.94293,1.94294,52000000.0
2006-09-07 16:21:00,1.9428,1.9428,1.94217,1.94217,37000000.0
2006-09-07 16:22:00,1.94205,1.9421,1.94195,1.94205,50000000.0
2006-09-07 16:23:00,1.94204,1.94205,1.94173,1.94179,48000000.0
2006-09-07 16:24:00,1.94166,1.94166,1.94137,1.94137,44000000.0
2006-09-07 16:25:00,1.94122,1.94159,1.94121,1.94159,28000000.0
2006-09-07 16:26:00,1.94172,1.9418,1.94171,1.94174,41000000.0
2006-09-07 16:27:00,1.94182,1.94182,1.94174,1.94177,46000000.0
2006-09-07 16:28:00,1.94174,1.942,1.94174,1.942,34000000.0
2006-09-07 16:29:00,1.94201,1.94231,1.94201,1.94229,24000000.0
2006-09-07 16:30:00,1.94221,1.94221,1.94197,1.94198,43000000.0
2006-09-07 16:31:00,1.94184,1.94218,1.94184,1.94218,36000000.0
2006-09-07 16:32:00,1.94212,1.94221,1.94184,1.94215,34000000.0
2006-09-07 16:33:00,1.94226,1.94233,1.94219,1.94219,41000000.0
2006-09-07 16:34:00,1.94215,1.94217,1.94202,1.94207,29000000.0
2006-09-07 16:35:00,1.94232,1.94257,1.94229,1.9425,53000000.0
2006-09-07 16:36:00,1.94237,1.94237,1.94207,1.94233,43000000.0
2006-09-07 16:37:00,1.9423,1.9423,1.94189,1.94189,56000000.0
2006-09-07 16:38:00,1.94198,1.94203,1.94189,1.94194,34000000.0
2006-09-07 16:39:00,1.94205,1.94205,1.94178,1.94195,43000000.0
2006-09-07 16:40:00,1.94198,1.94214,1.94189,1.94194,63000000.0
2006-09-07 16:41:00,1.94153,1.94153,1.94115,1.94115,44000000.0
2006-09-07 16:42:00,1.94136,1.94155,1.94128,1.94155,57000000.0
2006-09-07 16:43:00,1.94148,1.94152,1.94133,1.94133,20000000.0
2006-09-07 16:44:00,1.94148,1.94162,1.94142,1.94146,34000000.0
2006-09-07 16:45:00,1.94147,1.94155,1.94131,1.94152,41000000.0
2006-09-07 16:46:00,1.94163,1.9418,1.94162,1.94176,59000000.0
2006-09-07 16:47:00,1.94178,1.94185,1.94159,1.94172,55000000.0
2006-09-07 16:48:00,1.94195,1.94205,1.94186,1.94199,46000000.0
2006-09-07 16:49:00,1.942,1.94205,1.94191,1.94205,35000000.0
2006-09-07 16:50:00,1.94213,1.94239,1.94205,1.94239,45000000.0
2006-09-07 16:51:00,1.94254,1.94263,1.94249,1.94249,30000000.0
2006-09-07 16:52:00,1.94249,1.94249,1.94239,1.9424,30000000.0
2006-09-07 16:53:00,1.94224,1.94224,1.94204,1.94204,19000000.0
2006-09-07 16:54:00,1.94199,1.94209,1.94199,1.94207,18000000.0
2006-09-07 16:55:00,1.94172,1.94198,1.94161,1.94198,40000000.0
2006-09-07 16:56:00,1.94197,1.94228,1.94197,1.94228,37000000.0
2006-09-07 16:57:00,1.94251,1.94264,1.94244,1.94263,17000000.0
2006-09-07 16:58:00,1.94275,1.94316,1.94275,1.94309,45000000.0
2006-09-07 16:59:00,1.94315,1.94345,1.94315,1.94343,39000000.0
2006-09-07 17:00:00,1.9432,1.9432,1.94301,1.94318,47000000.0
2006-09-07 17:01:00,1.94323,1.9433,1.94314,1.94315,26000000.0
2006-09-07 17:02:00,1.94308,1.94312,1.94287,1.94288,33000000.0
2006-09-07 17:03:00,1.94279,1.94292,1.94266,1.94278,33000000.0
2006-09-07 17:04:00,1.94272,1.94309,1.94272,1.94309,37000000.0
2006-09-07 17:05:00,1.94304,1.94314,1.94304,1.94314,35000000.0
2006-09-07 17:06:00,1.94348,1.94431,1.94348,1.94431,46000000.0
2006-09-07 17:07:00,1.94444,1.94452,1.94441,1.94446,33000000.0
2006-09-07 17:08:00,1.9448,1.94513,1.9447,1.94485,45000000.0
2006-09-07 17:09:00,1.94492,1.94506,1.94492,1.94497,47000000.0
2006-09-07 17:10:00,1.94477,1.945,1.94477,1.94484,6000000.0
2006-09-07 17:11:00,1.94476,1.94476,1.94449,1.94449,44000000.0
2006-09-07 17:12:00,1.94432,1.94432,1.94382,1.94398,23000000.0
2006-09-07 17:13:00,1.94411,1.94411,1.94392,1.944,35000000.0
2006-09-07 17:14:00,1.94397,1.94414,1.94397,1.94414,27000000.0
2006-09-07 17:15:00,1.94415,1.9442,1.94402,1.94418,26000000.0
2006-09-07 17:16:00,1.94407,1.94407,1.94396,1.94405,27000000.0
2006-09-07 17:17:00,1.94412,1.9444,1.94412,1.9444,38000000.0
2006-09-07 17:18:00,1.94434,1.94434,1.94418,1.94422,29000000.0
2006-09-07 17:19:00,1.94417,1.94438,1.94417,1.94438,19000000.0
2006-09-07 17:20:00,1.94454,1.94482,1.94454,1.94476,29000000.0
2006-09-07 17:21:00,1.94498,1.94501,1.9449,1.94501,26000000.0
2006-09-07 17:22:00,1.94507,1.94514,1.94497,1.94499,30000000.0
2006-09-07 17:23:00,1.94487,1.94487,1.94475,1.94478,32000000.0
2006-09-07 17:24:00,1.94478,1.94478,1.94457,1.94459,23000000.0
2006-09-07 17:25:00,1.94465,1.94482,1.94459,1.94471,20000000.0
2006-09-07 17:26:00,1.94479,1.94507,1.94479,1.94504,18000000.0
2006-09-07 17:27:00,1.94501,1.94501,1.94473,1.94481,44000000.0
2006-09-07 17:28:00,1.94488,1.94505,1.94483,1.94498,39000000.0
2006-09-07 17:29:00,1.9451,1.94518,1.94508,1.94508,36000000.0
2006-09-07 17:30:00,1.94499,1.94508,1.94499,1.94505,61000000.0
2006-09-07 17:31:00,1.94485,1.9449,1.94469,1.94474,62000000.0
2006-09-07 17:32:00,1.94467,1.94467,1.94444,1.94444,54000000.0
2006-09-07 17:33:00,1.94442,1.94467,1.94442,1.94467,64000000.0
2006-09-07 17:34:00,1.94458,1.94458,1.94437,1.94438,60000000.0
2006-09-07 17:35:00,1.94435,1.94457,1.94435,1.94457,43000000.0
2006-09-07 17:36:00,1.94457,1.94457,1.94435,1.94436,58000000.0
2006-09-07 17:37:00,1.94431,1.94432,1.94422,1.94423,47000000.0
2006-09-07 17:38:00,1.94413,1.94414,1.94394,1.94395,44000000.0
2006-09-07 17:39:00,1.94394,1.94394,1.94381,1.94387,41000000.0
2006-09-07 17:40:00,1.94392,1.9442,1.94392,1.94401,59000000.0
2006-09-07 17:41:00,1.94406,1.94415,1.94406,1.94412,50000000.0
2006-09-07 17:42:00,1.94409,1.94409,1.944,1.944,37000000.0
2006-09-07 17:43:00,1.94405,1.94423,1.94405,1.94419,33000000.0
2006-09-07 17:44:00,1.94419,1.94438,1.94417,1.94438,46000000.0
2006-09-07 17:45:00,1.94426,1.94437,1.94426,1.94432,49000000.0
2006-09-07 17:46:00,1.94422,1.94427,1.94413,1.94413,56000000.0
2006-09-07 17:47:00,1.94411,1.94418,1.94401,1.94405,65000000.0
2006-09-07 17:48:00,1.94395,1.94409,1.94393,1.94407,61000000.0
2006-09-07 17:49:00,1.94394,1.9441,1.9438,1.9438,72000000.0
2006-09-07 17:50:00,1.94382,1.94385,1.94368,1.94375,53000000.0
2006-09-07 17:51:00,1.94357,1.94361,1.94343,1.94349,54000000.0
2006-09-07 17:52:00,1.94339,1.94339,1.94323,1.94326,51000000.0
2006-09-07 17:53:00,1.94336,1.94349,1.94336,1.94348,42000000.0
2006-09-07 17:54:00,1.94346,1.94346,1.94336,1.94344,32000000.0
2006-09-07 17:55:00,1.94343,1.94349,1.94342,1.94343,32000000.0
2006-09-07 17:56:00,1.94356,1.94356,1.94348,1.9435,47000000.0
2006-09-07 17:57:00,1.9434,1.94353,1.94339,1.94349,34000000.0
2006-09-07 17:58:00,1.94334,1.94334,1.94299,1.94299,44000000.0
2006-09-07 17:59:00,1.94346,1.94661,1.94346,1.94661,39000000.0
2006-09-07 18:00:00,1.94649,1.94649,1.94586,1.94596,32000000.0
2006-09-07 18:01:00,1.94576,1.94576,1.94533,1.94533,52000000.0
2006-09-07 18:02:00,1.94498,1.94515,1.94498,1.94515,30000000.0
2006-09-07 18:03:00,1.94521,1.94521,1.94507,1.94517,38000000.0
2006-09-07 18:04:00,1.94512,1.94528,1.94512,1.94528,38000000.0
2006-09-07 18:05:00,1.94542,1.94546,1.9454,1.9454,36000000.0
2006-09-07 18:06:00,1.94555,1.94555,1.94544,1.94548,32000000.0
2006-09-07 18:07:00,1.94574,1.94611,1.94574,1.94594,38000000.0
2006-09-07 18:08:00,1.9459,1.9459,1.94567,1.94569,56000000.0
2006-09-07 18:09:00,1.94553,1.94553,1.94533,1.94536,34000000.0
2006-09-07 18:10:00,1.94532,1.94532,1.94519,1.94526,26000000.0
2006-09-07 18:11:00,1.94524,1.94537,1.94523,1.94537,34000000.0
2006-09-07 18:12:00,1.9454,1.9454,1.94518,1.94518,24000000.0
2006-09-07 18:13:00,1.94521,1.9453,1.94509,1.9453,30000000.0
2006-09-07 18:14:00,1.94531,1.94531,1.94434,1.94434,22000000.0
2006-09-07 18:15:00,1.94424,1.94424,1.9441,1.9442,21000000.0
2006-09-07 18:16:00,1.94418,1.9443,1.94413,1.94429,66000000.0
2006-09-07 18:17:00,1.94441,1.94441,1.94407,1.94413,60000000.0
2006-09-07 18:18:00,1.94385,1.94405,1.94385,1.94405,33000000.0
2006-09-07 18:19:00,1.94421,1.94426,1.94408,1.94416,46000000.0
2006-09-07 18:20:00,1.94412,1.94419,1.94404,1.9441,61000000.0
2006-09-07 18:21:00,1.94412,1.94417,1.94411,1.94417,37000000.0
2006-09-07 18:22:00,1.94444,1.9449,1.94444,1.9449,49000000.0
2006-09-07 18:23:00,1.94488,1.94499,1.94476,1.94487,34000000.0
2006-09-07 18:24:00,1.94474,1.94504,1.94474,1.94483,47000000.0
2006-09-07 18:25:00,1.94487,1.94498,1.9448,1.94489,31000000.0
2006-09-07 18:26:00,1.94477,1.94477,1.94427,1.94427,43000000.0
2006-09-07 18:27:00,1.94424,1.94458,1.94424,1.94458,35000000.0
2006-09-07 18:28:00,1.94466,1.9447,1.94463,1.9447,18000000.0
2006-09-07 18:29:00,1.94471,1.94476,1.94468,1.94473,24000000.0
2006-09-07 18:30:00,1.9449,1.94501,1.9449,1.94497,32000000.0
2006-09-07 18:31:00,1.94517,1.94546,1.94517,1.94546,46000000.0
2006-09-07 18:32:00,1.94553,1.94554,1.9453,1.94541,55000000.0
2006-09-07 18:33:00,1.94531,1.94532,1.94516,1.94532,29000000.0
2006-09-07 18:34:00,1.94548,1.94584,1.94548,1.94584,32000000.0
2006-09-07 18:35:00,1.94573,1.94587,1.94567,1.94581,47000000.0
2006-09-07 18:36:00,1.94588,1.94601,1.94579,1.94585,65000000.0
2006-09-07 18:37:00,1.94573,1.94588,1.94567,1.94575,63000000.0
2006-09-07 18:38:00,1.94553,1.94556,1.94548,1.94551,61000000.0
2006-09-07 18:39:00,1.94553,1.94553,1.94532,1.94538,37000000.0
2006-09-07 18:40:00,1.94535,1.94535,1.94504,1.94513,52000000.0
2006-09-07 18:41:00,1.94519,1.94525,1.94501,1.94521,68000000.0
2006-09-07 18:42:00,1.94525,1.94536,1.9452,1.94524,40000000.0
2006-09-07 18:43:00,1.94529,1.94543,1.94528,1.94543,39000000.0
2006-09-07 18:44:00,1.94549,1.94561,1.94536,1.94536,33000000.0
2006-09-07 18:45:00,1.94535,1.94546,1.94529,1.9454,57000000.0
2006-09-07 18:46:00,1.94521,1.94539,1.94518,1.94527,61000000.0
2006-09-07 18:47:00,1.94528,1.94539,1.94528,1.9453,41000000.0
2006-09-07 18:48:00,1.94537,1.94545,1.94537,1.94541,26000000.0
2006-09-07 18:49:00,1.9455,1.9457,1.9455,1.94564,31000000.0
2006-09-07 18:50:00,1.94569,1.9457,1.94554,1.9457,37000000.0
2006-09-07 18:52:00,1.94574,1.94582,1.94565,1.94578,33000000.0
2006-09-07 18:54:00,1.94568,1.94568,1.94556,1.94565,11000000.0
2006-09-07 18:55:00,1.94566,1.9458,1.94556,1.9457,22000000.0
2006-09-07 18:56:00,1.94592,1.9461,1.94587,1.94587,16000000.0
2006-09-07 18:57:00,1.94585,1.94602,1.94585,1.94602,15000000.0
2006-09-07 18:58:00,1.94604,1.94609,1.94599,1.946,19000000.0
2006-09-07 18:59:00,1.94591,1.94594,1.94585,1.94594,26000000.0
2006-09-07 19:00:00,1.94585,1.94585,1.94574,1.94576,12000000.0
2006-09-07 19:01:00,1.94558,1.94564,1.94546,1.94547,18000000.0
2006-09-07 19:02:00,1.94547,1.9456,1.94539,1.94547,23000000.0
2006-09-07 19:03:00,1.9455,1.94556,1.94546,1.94546,21000000.0
2006-09-07 19:04:00,1.94543,1.94564,1.94543,1.94556,55000000.0
2006-09-07 19:05:00,1.94553,1.94553,1.94537,1.94541,42000000.0
2006-09-07 19:06:00,1.94538,1.94556,1.94531,1.94542,63000000.0
2006-09-07 19:07:00,1.94541,1.94553,1.9454,1.94553,39000000.0
2006-09-07 19:08:00,1.94559,1.94559,1.94544,1.94552,32000000.0
2006-09-07 19:09:00,1.94553,1.94553,1.94517,1.9453,56000000.0
2006-09-07 19:10:00,1.94531,1.94553,1.94531,1.94553,27000000.0
2006-09-07 19:11:00,1.94549,1.94549,1.94522,1.94522,36000000.0
2006-09-07 19:12:00,1.94519,1.94526,1.94519,1.94523,25000000.0
2006-09-07 19:13:00,1.9453,1.94544,1.94529,1.94544,23000000.0
2006-09-07 19:14:00,1.9455,1.94555,1.94541,1.9455,37000000.0
2006-09-07 19:15:00,1.94542,1.94553,1.94536,1.94553,17000000.0
2006-09-07 19:16:00,1.94561,1.94561,1.94551,1.94559,23000000.0
2006-09-07 19:17:00,1.9456,1.9456,1.94547,1.94547,17000000.0
2006-09-07 19:20:00,1.94555,1.94564,1.94555,1.94564,23000000.0
2006-09-07 19:21:00,1.94566,1.94571,1.94557,1.94571,21000000.0
2006-09-07 19:23:00,1.9457,1.9457,1.94565,1.94569,12000000.0
2006-09-07 19:24:00,1.94577,1.94602,1.94577,1.94602,39000000.0
2006-09-07 19:25:00,1.94599,1.94605,1.9459,1.94601,49000000.0
2006-09-07 19:26:00,1.94601,1.94601,1.9459,1.94593,48000000.0
2006-09-07 19:27:00,1.94593,1.94613,1.94593,1.94612,51000000.0
2006-09-07 19:28:00,1.9463,1.94632,1.94616,1.94632,40000000.0
2006-09-07 19:29:00,1.9463,1.9463,1.94601,1.94616,28000000.0
2006-09-07 19:30:00,1.94631,1.94653,1.9462,1.94624,32000000.0
2006-09-07 19:31:00,1.94621,1.94655,1.94621,1.94636,28000000.0
2006-09-07 19:32:00,1.94642,1.94654,1.94634,1.94649,31000000.0
2006-09-07 19:33:00,1.94659,1.94667,1.94651,1.94651,14000000.0
2006-09-07 19:34:00,1.94652,1.94663,1.94637,1.94655,49000000.0
2006-09-07 19:35:00,1.94655,1.94671,1.94643,1.94671,28000000.0
2006-09-07 19:36:00,1.94669,1.94675,1.94669,1.94672,16000000.0
2006-09-07 19:37:00,1.94661,1.9467,1.94651,1.9467,26000000.0
2006-09-07 19:38:00,1.94664,1.94664,1.94654,1.94655,8000000.0
2006-09-07 19:39:00,1.94655,1.94655,1.94633,1.94642,13000000.0
2006-09-07 19:41:00,1.94626,1.94626,1.9461,1.94625,17000000.0
2006-09-07 19:42:00,1.94627,1.94645,1.94622,1.94641,19000000.0
2006-09-07 19:43:00,1.94626,1.94631,1.94616,1.94617,21000000.0
2006-09-07 19:44:00,1.94619,1.94619,1.94607,1.94607,21000000.0
2006-09-07 19:46:00,1.94589,1.94618,1.94582,1.94618,18000000.0
2006-09-07 19:47:00,1.94617,1.94617,1.94608,1.94609,22000000.0
2006-09-07 19:48:00,1.94614,1.94623,1.9461,1.94621,18000000.0
2006-09-07 19:49:00,1.9463,1.94651,1.9463,1.94641,27000000.0
2006-09-07 19:50:00,1.94642,1.94645,1.94634,1.94645,23000000.0
2006-09-07 19:51:00,1.9465,1.9465,1.9446,1.94644,7000000.0
2006-09-07 19:52:00,1.94641,1.94641,1.94628,1.94632,15000000.0
2006-09-07 19:53:00,1.94622,1.94637,1.94622,1.94637,21000000.0
2006-09-07 19:54:00,1.94638,1.94639,1.94628,1.94628,9000000.0
2006-09-07 19:55:00,1.94619,1.94619,1.94587,1.94603,30000000.0
2006-09-07 19:56:00,1.94588,1.94588,1.94554,1.94564,20000000.0
2006-09-07 19:57:00,1.94586,1.94586,1.94578,1.94586,12000000.0
2006-09-07 19:58:00,1.94588,1.94591,1.94579,1.94587,13000000.0
2006-09-07 19:59:00,1.94586,1.94586,1.94572,1.94576,31000000.0
2006-09-07 20:00:00,1.94579,1.94588,1.94574,1.94576,23000000.0
2006-09-07 20:01:00,1.9456,1.94563,1.94541,1.94541,13000000.0
2006-09-07 20:02:00,1.94517,1.94523,1.94502,1.94512,20000000.0
2006-09-07 20:03:00,1.94513,1.9452,1.94513,1.94519,18000000.0
2006-09-07 20:04:00,1.94501,1.9452,1.94496,1.94515,27000000.0
2006-09-07 20:09:00,1.94524,1.94541,1.94524,1.94538,17000000.0
2006-09-07 20:10:00,1.9455,1.94557,1.94529,1.94535,8000000.0
2006-09-07 20:11:00,1.94537,1.94549,1.94522,1.94534,10000000.0
2006-09-07 20:12:00,1.9453,1.94539,1.94528,1.94533,15000000.0
2006-09-07 20:14:00,1.94492,1.94505,1.9448,1.94482,15000000.0
2006-09-07 20:15:00,1.94463,1.94463,1.94443,1.94444,10000000.0
2006-09-07 20:16:00,1.94448,1.94451,1.94435,1.94446,22000000.0
2006-09-07 20:17:00,1.9445,1.94456,1.944,1.94429,7000000.0
2006-09-07 20:19:00,1.94445,1.94452,1.94436,1.94436,9000000.0
2006-09-07 20:20:00,1.94444,1.94459,1.94438,1.94446,14000000.0
2006-09-07 20:21:00,1.94454,1.94454,1.94427,1.94432,7000000.0
2006-09-07 20:22:00,1.94446,1.94452,1.94446,1.94452,12000000.0
2006-09-07 20:23:00,1.9445,1.94461,1.94444,1.94461,8000000.0
2006-09-07 20:24:00,1.94444,1.94459,1.9444,1.94442,15000000.0
2006-09-07 20:25:00,1.94434,1.94449,1.94431,1.94435,16000000.0
2006-09-07 20:26:00,1.94434,1.94457,1.94433,1.94457,22000000.0
2006-09-07 20:27:00,1.94448,1.94458,1.94438,1.94446,11000000.0
2006-09-07 20:28:00,1.94451,1.94475,1.94451,1.94475,7000000.0
2006-09-07 20:31:00,1.94485,1.94485,1.94479,1.94481,4000000.0
2006-09-07 20:32:00,1.94474,1.94482,1.94473,1.9448,20000000.0
2006-09-07 20:33:00,1.94491,1.94493,1.94475,1.94492,14000000.0
2006-09-07 20:34:00,1.94486,1.94487,1.94473,1.9448,28000000.0
2006-09-07 20:38:00,1.94488,1.94509,1.94488,1.94509,10000000.0
2006-09-07 20:39:00,1.94502,1.94528,1.945,1.94528,9000000.0
2006-09-07 20:40:00,1.94505,1.94505,1.94404,1.94404,8000000.0
2006-09-07 20:41:00,1.94398,1.94421,1.94398,1.94421,8000000.0
2006-09-07 20:42:00,1.94401,1.94407,1.94392,1.94392,15000000.0
2006-09-07 20:43:00,1.94426,1.94441,1.94426,1.94441,12000000.0
2006-09-07 20:44:00,1.9444,1.94445,1.94435,1.94439,7000000.0
2006-09-07 20:45:00,1.9443,1.9443,1.94397,1.94401,12000000.0
2006-09-07 20:46:00,1.94332,1.94332,1.94265,1.94266,9000000.0
2006-09-07 20:47:00,1.94275,1.94298,1.94266,1.94298,11000000.0
2006-09-07 20:48:00,1.94291,1.94291,1.94269,1.94281,11000000.0
2006-09-07 20:49:00,1.94309,1.94313,1.94295,1.94313,18000000.0
2006-09-07 20:50:00,1.94329,1.94341,1.94328,1.94337,7000000.0
2006-09-07 20:51:00,1.94328,1.94338,1.94311,1.94338,18000000.0
2006-09-07 20:52:00,1.94341,1.94357,1.94341,1.94357,15000000.0
2006-09-07 20:53:00,1.94363,1.94369,1.94355,1.94357,8000000.0
2006-09-07 20:54:00,1.94347,1.94363,1.94347,1.94363,10000000.0
2006-09-07 20:55:00,1.94355,1.94355,1.94343,1.94354,5000000.0
2006-09-07 20:56:00,1.94371,1.94378,1.9437,1.94378,8000000.0
2006-09-07 20:57:00,1.94382,1.94394,1.9438,1.9438,18000000.0
2006-09-07 20:58:00,1.94365,1.94365,1.94358,1.9436,14000000.0
2006-09-07 20:59:00,1.94362,1.94376,1.94362,1.94375,8000000.0
2006-09-07 21:00:00,1.94374,1.94374,1.94342,1.94344,7000000.0
2006-09-07 21:01:00,1.9435,1.94362,1.9435,1.94356,16000000.0
2006-09-07 21:02:00,1.94341,1.94372,1.9434,1.94372,8000000.0
2006-09-07 21:04:00,1.94376,1.94377,1.94367,1.94375,8000000.0
2006-09-07 21:05:00,1.94362,1.94362,1.94339,1.94339,11000000.0
2006-09-07 21:06:00,1.94331,1.94342,1.94326,1.94342,8000000.0
2006-09-07 21:07:00,1.94321,1.94321,1.94297,1.94299,7000000.0
2006-09-07 21:09:00,1.94289,1.94289,1.94253,1.94253,9000000.0
2006-09-07 21:10:00,1.94252,1.94261,1.94234,1.94261,10000000.0
2006-09-07 21:11:00,1.94253,1.94278,1.94253,1.94276,8000000.0
2006-09-07 21:12:00,1.94319,1.94378,1.94133,1.94133,10000000.0
2006-09-07 21:14:00,1.94287,1.94298,1.94272,1.94298,7000000.0
2006-09-07 21:15:00,1.94294,1.94303,1.94294,1.94294,11000000.0
2006-09-07 21:16:00,1.94316,1.94316,1.94303,1.94303,9000000.0
2006-09-07 21:17:00,1.94294,1.94294,1.94276,1.94293,7000000.0
2006-09-07 21:19:00,1.94285,1.94287,1.94264,1.94264,8000000.0
2006-09-07 21:20:00,1.94264,1.94267,1.94261,1.94262,12000000.0
2006-09-07 21:21:00,1.94251,1.94253,1.94235,1.94246,8000000.0
2006-09-07 21:22:00,1.94235,1.94235,1.94224,1.94224,7000000.0
2006-09-07 21:23:00,1.942,1.94237,1.942,1.94237,10000000.0
2006-09-07 21:24:00,1.94239,1.94241,1.94225,1.94234,11000000.0
2006-09-07 21:25:00,1.94239,1.94251,1.94239,1.94251,6000000.0
2006-09-07 21:26:00,1.9426,1.9426,1.94228,1.94228,5000000.0
2006-09-07 21:27:00,1.94242,1.94252,1.94242,1.94251,6000000.0
2006-09-07 21:28:00,1.94252,1.94257,1.94244,1.94247,20000000.0
2006-09-07 21:29:00,1.94241,1.94262,1.9424,1.94262,8000000.0
2006-09-07 21:30:00,1.94257,1.94266,1.94256,1.94266,9000000.0
2006-09-07 21:32:00,1.94261,1.94261,1.94235,1.9424,7000000.0
2006-09-07 21:33:00,1.9426,1.9426,1.94239,1.94252,6000000.0
2006-09-07 21:34:00,1.94255,1.94263,1.94255,1.9426,10000000.0
2006-09-07 21:35:00,1.94262,1.94264,1.94255,1.94259,11000000.0
2006-09-07 21:36:00,1.94262,1.94265,1.94253,1.94265,11000000.0
2006-09-07 21:37:00,1.94266,1.94266,1.94248,1.94259,11000000.0
2006-09-07 21:38:00,1.94296,1.94312,1.94273,1.94273,26000000.0
2006-09-07 21:39:00,1.94278,1.94285,1.94269,1.94277,18000000.0
2006-09-07 21:40:00,1.94276,1.9429,1.9427,1.9429,12000000.0
2006-09-07 21:41:00,1.94295,1.94295,1.94266,1.94281,7000000.0
2006-09-07 21:43:00,1.94287,1.94299,1.94286,1.94299,11000000.0
2006-09-07 21:44:00,1.94303,1.94306,1.94292,1.94302,18000000.0
2006-09-07 21:45:00,1.94294,1.94311,1.94294,1.94311,7000000.0
2006-09-07 21:46:00,1.94307,1.94316,1.94297,1.94309,8000000.0
2006-09-07 21:47:00,1.94305,1.94313,1.94305,1.94313,4000000.0
2006-09-07 21:48:00,1.94317,1.94317,1.9431,1.94315,7000000.0
2006-09-07 21:51:00,1.94306,1.94312,1.94306,1.94308,7000000.0
2006-09-07 21:52:00,1.943,1.94311,1.94282,1.94311,7000000.0
2006-09-07 21:53:00,1.94304,1.94309,1.94289,1.94289,8000000.0
2006-09-07 21:54:00,1.94308,1.94312,1.94306,1.94306,9000000.0
2006-09-07 21:55:00,1.94304,1.94304,1.94294,1.943,11000000.0
2006-09-07 21:56:00,1.94309,1.94309,1.943,1.943,6000000.0
2006-09-07 21:57:00,1.94281,1.94299,1.94281,1.94291,13000000.0
2006-09-07 21:58:00,1.94287,1.94288,1.94276,1.94288,6000000.0
2006-09-07 22:02:00,1.94275,1.94275,1.9427,1.9427,11000000.0
2006-09-07 22:04:00,1.94289,1.94295,1.94275,1.94275,11000000.0
2006-09-07 22:06:00,1.94286,1.94297,1.9428,1.94295,8000000.0
2006-09-07 22:07:00,1.94285,1.94296,1.94285,1.94291,15000000.0
2006-09-07 22:09:00,1.94291,1.94294,1.94288,1.94293,13000000.0
2006-09-07 22:11:00,1.94289,1.94292,1.94277,1.94292,8000000.0
2006-09-07 22:12:00,1.94273,1.94279,1.94272,1.94273,15000000.0
2006-09-07 22:14:00,1.94274,1.94276,1.94267,1.94275,13000000.0
2006-09-07 22:15:00,1.94283,1.943,1.94283,1.943,7000000.0
2006-09-07 22:16:00,1.94284,1.943,1.94284,1.94295,8000000.0
2006-09-07 22:17:00,1.94279,1.94285,1.94279,1.94285,16000000.0
2006-09-07 22:20:00,1.94269,1.94295,1.94236,1.94295,7000000.0
2006-09-07 22:22:00,1.94295,1.94302,1.94289,1.94301,8000000.0
2006-09-07 22:23:00,1.9429,1.94291,1.94287,1.94288,15000000.0
2006-09-07 22:25:00,1.94302,1.94314,1.94302,1.94313,5000000.0
2006-09-07 22:26:00,1.94323,1.94333,1.94311,1.94329,10000000.0
2006-09-07 22:27:00,1.94319,1.94319,1.94312,1.94317,10000000.0
2006-09-07 22:28:00,1.94334,1.94344,1.94334,1.94344,8000000.0
2006-09-07 22:29:00,1.94336,1.94357,1.94336,1.94357,7000000.0
2006-09-07 22:30:00,1.94387,1.94399,1.94387,1.94399,5000000.0
2006-09-07 22:31:00,1.94392,1.94397,1.94356,1.94356,7000000.0
2006-09-07 22:32:00,1.94351,1.94363,1.94344,1.94358,7000000.0
2006-09-07 22:33:00,1.94342,1.94342,1.94312,1.94312,6000000.0
2006-09-07 22:34:00,1.94295,1.94304,1.94273,1.94304,47000000.0
2006-09-07 22:35:00,1.9432,1.94331,1.9431,1.94331,8000000.0
2006-09-07 22:36:00,1.94337,1.94351,1.94337,1.94345,7000000.0
2006-09-07 22:37:00,1.94333,1.94333,1.94315,1.94315,28000000.0
2006-09-07 22:38:00,1.94301,1.94318,1.94299,1.94318,10000000.0
2006-09-07 22:39:00,1.94306,1.94308,1.94294,1.94294,11000000.0
2006-09-07 22:40:00,1.94295,1.94301,1.94289,1.94301,9000000.0
2006-09-07 22:41:00,1.94307,1.94313,1.94294,1.94294,16000000.0
2006-09-07 22:42:00,1.94301,1.94314,1.94298,1.943,9000000.0
2006-09-07 22:43:00,1.943,1.94307,1.943,1.94307,11000000.0
2006-09-07 22:44:00,1.94308,1.94308,1.94301,1.94305,8000000.0
2006-09-07 22:45:00,1.94305,1.94307,1.94301,1.94306,12000000.0
2006-09-07 22:46:00,1.94303,1.9431,1.94295,1.94297,9000000.0
2006-09-07 22:47:00,1.94305,1.94312,1.94297,1.94306,16000000.0
2006-09-07 22:48:00,1.94311,1.94329,1.94309,1.94314,11000000.0
2006-09-07 22:49:00,1.94301,1.94301,1.94285,1.94295,12000000.0
2006-09-07 22:50:00,1.94294,1.94294,1.94287,1.94288,16000000.0
2006-09-07 22:51:00,1.94305,1.94308,1.94295,1.94298,7000000.0
2006-09-07 22:52:00,1.94304,1.94308,1.94297,1.94307,5000000.0
2006-09-07 22:53:00,1.943,1.94307,1.94297,1.94307,8000000.0
2006-09-07 22:54:00,1.94315,1.94325,1.9431,1.94323,7000000.0
2006-09-07 22:55:00,1.94331,1.94331,1.94317,1.94317,8000000.0
2006-09-07 22:56:00,1.94317,1.94321,1.94313,1.94321,8000000.0
2006-09-07 22:58:00,1.94333,1.94333,1.94314,1.94316,7000000.0
2006-09-07 22:59:00,1.94321,1.94321,1.94309,1.94309,9000000.0
2006-09-07 23:00:00,1.94307,1.94307,1.9416,1.9428,12000000.0
2006-09-07 23:01:00,1.94295,1.94296,1.94188,1.94296,9000000.0
2006-09-07 23:02:00,1.94328,1.94331,1.94322,1.94324,7000000.0
2006-09-07 23:03:00,1.94304,1.94304,1.94293,1.94293,12000000.0
2006-09-07 23:04:00,1.94289,1.94311,1.94289,1.94303,9000000.0
2006-09-07 23:05:00,1.94291,1.94291,1.94278,1.94278,11000000.0
2006-09-07 23:06:00,1.94274,1.94274,1.94262,1.94266,5000000.0
2006-09-07 23:07:00,1.94272,1.94284,1.94272,1.94278,8000000.0
2006-09-07 23:08:00,1.94271,1.94277,1.9427,1.94277,15000000.0
2006-09-07 23:09:00,1.94276,1.9429,1.94274,1.9429,7000000.0
2006-09-07 23:12:00,1.94304,1.94315,1.94292,1.94312,8000000.0
2006-09-07 23:13:00,1.94314,1.94314,1.94301,1.94301,7000000.0
2006-09-07 23:14:00,1.94299,1.94317,1.94298,1.94317,9000000.0
2006-09-07 23:15:00,1.94303,1.94304,1.94299,1.94304,8000000.0
2006-09-07 23:16:00,1.94333,1.94342,1.94323,1.94338,9000000.0
2006-09-07 23:18:00,1.94344,1.94347,1.94312,1.94344,7000000.0
2006-09-07 23:19:00,1.94341,1.94341,1.94302,1.94329,9000000.0
2006-09-07 23:21:00,1.9434,1.94342,1.94328,1.94342,5000000.0
2006-09-07 23:22:00,1.94334,1.94343,1.9433,1.94337,7000000.0
2006-09-07 23:24:00,1.94337,1.94339,1.94326,1.94326,9000000.0
2006-09-07 23:25:00,1.94333,1.94348,1.94333,1.94348,10000000.0
2006-09-07 23:29:00,1.94352,1.94352,1.94334,1.94339,25000000.0
2006-09-07 23:30:00,1.94321,1.94346,1.94321,1.94346,7000000.0
2006-09-07 23:31:00,1.9433,1.94335,1.94324,1.94335,14000000.0
2006-09-07 23:34:00,1.94349,1.94362,1.9434,1.9434,6000000.0
2006-09-07 23:35:00,1.94341,1.94345,1.94338,1.94338,12000000.0
2006-09-07 23:36:00,1.94352,1.94357,1.94335,1.94354,9000000.0
2006-09-07 23:37:00,1.94337,1.9436,1.94337,1.9436,8000000.0
2006-09-07 23:38:00,1.94349,1.94363,1.94345,1.94363,8000000.0
2006-09-07 23:40:00,1.94349,1.94349,1.94318,1.94324,21000000.0
2006-09-07 23:41:00,1.94364,1.94364,1.94338,1.94351,7000000.0
2006-09-07 23:43:00,1.94354,1.94363,1.94353,1.9436,7000000.0
2006-09-07 23:44:00,1.94348,1.94363,1.94348,1.9435,8000000.0
2006-09-07 23:45:00,1.94352,1.94368,1.94347,1.94368,7000000.0
2006-09-07 23:46:00,1.94345,1.94345,1.94337,1.94337,8000000.0
2006-09-07 23:47:00,1.94351,1.94356,1.94346,1.94348,7000000.0
2006-09-07 23:48:00,1.94351,1.94357,1.94348,1.94355,8000000.0
2006-09-07 23:49:00,1.94346,1.94346,1.94324,1.94324,8000000.0
2006-09-07 23:51:00,1.94349,1.94355,1.94339,1.94339,7000000.0
2006-09-07 23:53:00,1.94329,1.94351,1.94317,1.94317,10000000.0
2006-09-07 23:54:00,1.94292,1.94337,1.94292,1.94317,7000000.0
2006-09-07 23:55:00,1.94328,1.94338,1.94321,1.94338,9000000.0
2006-09-07 23:56:00,1.94327,1.94354,1.94318,1.94337,12000000.0
2006-09-07 23:59:00,1.94367,1.94377,1.94366,1.94377,6000000.0
2006-09-08 00:00:00,1.94383,1.94394,1.9437,1.94384,7000000.0
2006-09-08 00:01:00,1.94392,1.94403,1.9439,1.94403,8000000.0
2006-09-08 00:02:00,1.94396,1.94397,1.94384,1.94397,9000000.0
2006-09-08 00:03:00,1.94454,1.94457,1.94446,1.94457,5000000.0
2006-09-08 00:04:00,1.9442,1.9442,1.94406,1.94406,10000000.0
2006-09-08 00:05:00,1.94418,1.94442,1.94385,1.94427,9000000.0
2006-09-08 00:06:00,1.94422,1.94422,1.94398,1.94398,8000000.0
2006-09-08 00:08:00,1.94406,1.94423,1.94406,1.94416,8000000.0
2006-09-08 00:09:00,1.94428,1.94447,1.94428,1.94444,9000000.0
2006-09-08 00:10:00,1.94424,1.94424,1.94416,1.9442,23000000.0
2006-09-08 00:12:00,1.94437,1.94437,1.94406,1.94414,9000000.0
2006-09-08 00:13:00,1.94429,1.94432,1.94427,1.94428,8000000.0
2006-09-08 00:14:00,1.94414,1.94433,1.94414,1.94433,7000000.0
2006-09-08 00:15:00,1.94442,1.94459,1.94415,1.94459,10000000.0
2006-09-08 00:16:00,1.94445,1.94445,1.94428,1.94428,9000000.0
2006-09-08 00:17:00,1.94425,1.94441,1.94425,1.94441,7000000.0
2006-09-08 00:19:00,1.94443,1.94447,1.94431,1.94437,11000000.0
2006-09-08 00:20:00,1.94424,1.94431,1.94421,1.94426,9000000.0
2006-09-08 00:21:00,1.9443,1.9443,1.9439,1.94412,8000000.0
2006-09-08 00:22:00,1.9441,1.9441,1.94391,1.94399,6000000.0
2006-09-08 00:23:00,1.94392,1.94392,1.94378,1.94386,7000000.0
2006-09-08 00:24:00,1.9438,1.9439,1.9437,1.9437,8000000.0
2006-09-08 00:26:00,1.94395,1.94395,1.94366,1.94385,7000000.0
2006-09-08 00:27:00,1.94361,1.94364,1.9436,1.94363,10000000.0
2006-09-08 00:28:00,1.94367,1.94394,1.94367,1.9437,8000000.0
2006-09-08 00:29:00,1.94383,1.94383,1.94368,1.94379,6000000.0
2006-09-08 00:30:00,1.94375,1.94394,1.94364,1.94394,7000000.0
2006-09-08 00:31:00,1.94395,1.94395,1.94386,1.94386,7000000.0
2006-09-08 00:32:00,1.94375,1.94383,1.94352,1.94371,7000000.0
2006-09-08 00:33:00,1.94369,1.94372,1.94356,1.94372,7000000.0
2006-09-08 00:34:00,1.94373,1.94374,1.94359,1.94359,7000000.0
2006-09-08 00:35:00,1.94358,1.94376,1.94358,1.94376,6000000.0
2006-09-08 00:36:00,1.9438,1.9438,1.94366,1.94378,5000000.0
2006-09-08 00:38:00,1.94363,1.94371,1.94355,1.94359,7000000.0
2006-09-08 00:41:00,1.94354,1.94354,1.94329,1.94329,6000000.0
2006-09-08 00:42:00,1.94329,1.94339,1.94325,1.94339,8000000.0
2006-09-08 00:43:00,1.94331,1.9434,1.94331,1.9434,4000000.0
2006-09-08 00:44:00,1.94346,1.94369,1.94305,1.94352,11000000.0
2006-09-08 00:45:00,1.9434,1.94352,1.94337,1.94352,7000000.0
2006-09-08 00:47:00,1.94339,1.94356,1.94334,1.94356,7000000.0
2006-09-08 00:48:00,1.94344,1.94356,1.9433,1.94356,8000000.0
2006-09-08 00:51:00,1.94355,1.94361,1.94346,1.94351,5000000.0
2006-09-08 00:53:00,1.94353,1.94367,1.94345,1.94356,11000000.0
2006-09-08 00:54:00,1.94354,1.94359,1.94341,1.94355,10000000.0
2006-09-08 00:55:00,1.94353,1.94353,1.94331,1.94339,7000000.0
2006-09-08 00:56:00,1.94332,1.94332,1.94315,1.94327,6000000.0
2006-09-08 00:57:00,1.9429,1.9429,1.94267,1.94276,8000000.0
2006-09-08 00:58:00,1.94284,1.9429,1.9428,1.9429,10000000.0
2006-09-08 00:59:00,1.94294,1.943,1.94289,1.94293,7000000.0
2006-09-08 01:00:00,1.94288,1.94288,1.9427,1.94278,19000000.0
2006-09-08 01:01:00,1.94278,1.94278,1.94244,1.94252,12000000.0
2006-09-08 01:02:00,1.94257,1.94281,1.94256,1.94262,8000000.0
2006-09-08 01:03:00,1.94261,1.94271,1.94245,1.94249,7000000.0
2006-09-08 01:04:00,1.94252,1.94287,1.94252,1.94272,8000000.0
2006-09-08 01:05:00,1.94272,1.94288,1.9427,1.94288,7000000.0
2006-09-08 01:06:00,1.94301,1.94301,1.94286,1.94294,8000000.0
2006-09-08 01:08:00,1.9429,1.94299,1.94276,1.94293,10000000.0
2006-09-08 01:09:00,1.94303,1.94317,1.94293,1.94313,8000000.0
2006-09-08 01:10:00,1.94318,1.94341,1.94304,1.94341,10000000.0
2006-09-08 01:14:00,1.94347,1.94349,1.94333,1.94336,10000000.0
2006-09-08 01:15:00,1.94332,1.9434,1.94322,1.94332,10000000.0
2006-09-08 01:16:00,1.94334,1.94337,1.94318,1.94337,8000000.0
2006-09-08 01:17:00,1.94339,1.94339,1.94302,1.94303,11000000.0
2006-09-08 01:19:00,1.94331,1.94338,1.94326,1.94326,11000000.0
2006-09-08 01:22:00,1.9434,1.94356,1.9434,1.94356,7000000.0
2006-09-08 01:23:00,1.94356,1.94374,1.94353,1.94374,8000000.0
2006-09-08 01:24:00,1.94378,1.94386,1.9437,1.94386,7000000.0
2006-09-08 01:25:00,1.94397,1.94409,1.94396,1.94406,8000000.0
2006-09-08 01:28:00,1.94387,1.94398,1.94379,1.94398,9000000.0
2006-09-08 01:29:00,1.94371,1.94401,1.94371,1.94397,10000000.0
2006-09-08 01:30:00,1.94397,1.94404,1.94392,1.94393,10000000.0
2006-09-08 01:31:00,1.94394,1.94394,1.94375,1.94389,7000000.0
2006-09-08 01:34:00,1.94388,1.94391,1.94381,1.9439,16000000.0
2006-09-08 01:38:00,1.94389,1.94398,1.9438,1.94385,12000000.0
2006-09-08 01:40:00,1.94389,1.94389,1.94379,1.94379,7000000.0
2006-09-08 01:41:00,1.94377,1.94378,1.9437,1.94375,11000000.0
2006-09-08 01:42:00,1.94385,1.94391,1.94383,1.94386,7000000.0
2006-09-08 01:43:00,1.94386,1.94386,1.94356,1.94381,8000000.0
2006-09-08 01:44:00,1.94377,1.9438,1.9437,1.9437,7000000.0
2006-09-08 01:45:00,1.94361,1.94365,1.94351,1.94365,7000000.0
2006-09-08 01:49:00,1.94359,1.94359,1.94324,1.94324,8000000.0
2006-09-08 01:50:00,1.94328,1.94341,1.94326,1.94341,10000000.0
2006-09-08 01:51:00,1.94339,1.94362,1.94339,1.94362,16000000.0
2006-09-08 01:52:00,1.94357,1.94362,1.94351,1.94356,13000000.0
2006-09-08 01:53:00,1.94361,1.94364,1.9436,1.94364,7000000.0
2006-09-08 01:54:00,1.94356,1.94356,1.94342,1.94353,9000000.0
2006-09-08 01:55:00,1.94335,1.94345,1.94322,1.94323,11000000.0
2006-09-08 01:56:00,1.94325,1.94325,1.94286,1.94291,17000000.0
2006-09-08 01:58:00,1.94283,1.94287,1.9428,1.9428,10000000.0
2006-09-08 02:00:00,1.94277,1.94286,1.94275,1.94286,10000000.0
2006-09-08 02:01:00,1.94265,1.94288,1.9426,1.94288,8000000.0
2006-09-08 02:02:00,1.94309,1.94309,1.94284,1.94298,7000000.0
2006-09-08 02:03:00,1.94302,1.94318,1.94123,1.94318,10000000.0
2006-09-08 02:04:00,1.9431,1.9431,1.94298,1.94304,7000000.0
2006-09-08 02:05:00,1.94282,1.94291,1.94264,1.94276,10000000.0
2006-09-08 02:07:00,1.94265,1.94272,1.94257,1.94259,8000000.0
2006-09-08 02:08:00,1.9425,1.9425,1.94231,1.9424,8000000.0
2006-09-08 02:09:00,1.94213,1.94233,1.94213,1.94226,7000000.0
2006-09-08 02:10:00,1.9422,1.94229,1.94207,1.94207,9000000.0
2006-09-08 02:11:00,1.94229,1.94232,1.9422,1.94222,8000000.0
2006-09-08 02:12:00,1.94218,1.94233,1.94211,1.94229,8000000.0
2006-09-08 02:13:00,1.94235,1.94241,1.94234,1.94234,7000000.0
2006-09-08 02:14:00,1.94228,1.94252,1.94228,1.94252,9000000.0
2006-09-08 02:15:00,1.94248,1.9426,1.94247,1.94258,8000000.0
2006-09-08 02:17:00,1.94255,1.94259,1.94244,1.94259,6000000.0
2006-09-08 02:19:00,1.94249,1.94249,1.94209,1.94236,11000000.0
2006-09-08 02:20:00,1.94223,1.94226,1.94212,1.94212,6000000.0
2006-09-08 02:22:00,1.94217,1.94225,1.94215,1.94217,8000000.0
2006-09-08 02:23:00,1.9422,1.94231,1.9422,1.94229,10000000.0
2006-09-08 02:27:00,1.94228,1.94245,1.94218,1.94237,9000000.0
2006-09-08 02:29:00,1.94249,1.9425,1.94228,1.94244,7000000.0
2006-09-08 02:30:00,1.94235,1.94235,1.94222,1.94222,5000000.0
2006-09-08 02:32:00,1.94212,1.94221,1.94196,1.94196,8000000.0
2006-09-08 02:33:00,1.94174,1.94203,1.94174,1.94201,8000000.0
2006-09-08 02:40:00,1.94202,1.94216,1.94202,1.94202,7000000.0
2006-09-08 02:41:00,1.94204,1.94204,1.94187,1.9419,8000000.0
2006-09-08 02:42:00,1.94199,1.94203,1.94191,1.942,8000000.0
2006-09-08 02:43:00,1.94201,1.94206,1.94191,1.94206,9000000.0
2006-09-08 02:44:00,1.94196,1.94205,1.94193,1.94195,7000000.0
2006-09-08 02:45:00,1.94204,1.94204,1.94187,1.94201,8000000.0
2006-09-08 02:46:00,1.94189,1.94198,1.94181,1.94187,8000000.0
2006-09-08 02:47:00,1.94189,1.94196,1.94181,1.94196,9000000.0
2006-09-08 02:50:00,1.94196,1.94196,1.94181,1.94188,7000000.0
2006-09-08 02:52:00,1.94181,1.94196,1.94156,1.94196,6000000.0
2006-09-08 02:53:00,1.94195,1.94198,1.94192,1.94193,8000000.0
2006-09-08 02:55:00,1.94172,1.94183,1.94157,1.94166,8000000.0
2006-09-08 02:56:00,1.94181,1.94181,1.94162,1.94162,7000000.0
2006-09-08 02:57:00,1.94149,1.94163,1.9413,1.94163,8000000.0
2006-09-08 02:58:00,1.94152,1.94156,1.94152,1.94152,6000000.0
2006-09-08 02:59:00,1.94155,1.94155,1.9414,1.9415,9000000.0
2006-09-08 03:00:00,1.94152,1.94156,1.94142,1.94146,6000000.0
2006-09-08 03:01:00,1.94144,1.94163,1.94144,1.94157,8000000.0
2006-09-08 03:02:00,1.94178,1.94178,1.94145,1.9415,11000000.0
2006-09-08 03:03:00,1.94162,1.94168,1.94162,1.94163,7000000.0
2006-09-08 03:04:00,1.94142,1.94161,1.94123,1.94146,7000000.0
2006-09-08 03:05:00,1.94141,1.94141,1.94123,1.94128,8000000.0
2006-09-08 03:06:00,1.94116,1.94116,1.94099,1.94106,8000000.0
2006-09-08 03:07:00,1.94098,1.9411,1.94098,1.94106,8000000.0
2006-09-08 03:08:00,1.94111,1.94113,1.94102,1.94102,5000000.0
2006-09-08 03:09:00,1.94105,1.94112,1.94103,1.94108,8000000.0
2006-09-08 03:13:00,1.94098,1.94103,1.94084,1.94085,11000000.0
2006-09-08 03:14:00,1.94111,1.9414,1.94111,1.94132,11000000.0
2006-09-08 03:15:00,1.94136,1.94136,1.94121,1.94136,7000000.0
2006-09-08 03:18:00,1.94119,1.94133,1.94113,1.94125,10000000.0
2006-09-08 03:19:00,1.94116,1.94116,1.94097,1.94104,6000000.0
2006-09-08 03:20:00,1.94107,1.94115,1.94107,1.94108,7000000.0
2006-09-08 03:22:00,1.94117,1.94121,1.94106,1.94116,7000000.0
2006-09-08 03:24:00,1.94118,1.94122,1.9393,1.94122,8000000.0
2006-09-08 03:25:00,1.94121,1.94126,1.94111,1.94122,8000000.0
2006-09-08 03:26:00,1.9411,1.9413,1.94109,1.94112,11000000.0
2006-09-08 03:27:00,1.94121,1.94136,1.94112,1.94131,8000000.0
2006-09-08 03:28:00,1.94135,1.94136,1.94121,1.9413,10000000.0
2006-09-08 03:30:00,1.9414,1.94155,1.94135,1.94155,7000000.0
2006-09-08 03:31:00,1.94151,1.94164,1.94151,1.94162,9000000.0
2006-09-08 03:32:00,1.94176,1.9418,1.94173,1.94175,6000000.0
2006-09-08 03:33:00,1.94159,1.94169,1.94155,1.94165,7000000.0
2006-09-08 03:34:00,1.9415,1.94164,1.94147,1.94164,8000000.0
2006-09-08 03:36:00,1.94167,1.94167,1.94161,1.94163,5000000.0
2006-09-08 03:38:00,1.94171,1.94172,1.94159,1.9417,7000000.0
2006-09-08 03:39:00,1.94163,1.94183,1.94163,1.9417,8000000.0
2006-09-08 03:40:00,1.94164,1.94178,1.94164,1.94174,7000000.0
2006-09-08 03:41:00,1.9419,1.94201,1.94175,1.94201,10000000.0
2006-09-08 03:42:00,1.94187,1.94208,1.94187,1.94204,10000000.0
2006-09-08 03:43:00,1.94202,1.94202,1.94179,1.94183,8000000.0
2006-09-08 03:44:00,1.94209,1.9421,1.94192,1.9421,3000000.0
2006-09-08 03:45:00,1.94216,1.94221,1.94206,1.94221,8000000.0
2006-09-08 03:46:00,1.94222,1.94227,1.94219,1.94225,7000000.0
2006-09-08 03:47:00,1.94238,1.94252,1.94232,1.94232,7000000.0
2006-09-08 03:48:00,1.94249,1.94249,1.94239,1.9424,3000000.0
2006-09-08 03:51:00,1.94235,1.94239,1.94228,1.94235,9000000.0
2006-09-08 03:52:00,1.94235,1.94245,1.94225,1.94236,8000000.0
2006-09-08 03:55:00,1.94235,1.94235,1.94207,1.94225,7000000.0
2006-09-08 03:56:00,1.94209,1.94209,1.94192,1.94209,7000000.0
2006-09-08 03:57:00,1.94202,1.94228,1.94197,1.94228,8000000.0
2006-09-08 03:58:00,1.9423,1.94242,1.94052,1.94231,7000000.0
2006-09-08 03:59:00,1.94242,1.94253,1.94234,1.94234,7000000.0
2006-09-08 04:00:00,1.94265,1.94267,1.94242,1.94258,6000000.0
2006-09-08 04:01:00,1.94252,1.94256,1.94241,1.94248,7000000.0
2006-09-08 04:03:00,1.94234,1.94241,1.94229,1.9423,8000000.0
2006-09-08 04:04:00,1.9422,1.94221,1.94198,1.94198,8000000.0
2006-09-08 04:05:00,1.94208,1.9421,1.94182,1.94207,8000000.0
2006-09-08 04:06:00,1.94199,1.94213,1.94193,1.94213,9000000.0
2006-09-08 04:07:00,1.94217,1.94228,1.94204,1.94215,11000000.0
2006-09-08 04:08:00,1.94231,1.94236,1.94231,1.94236,2000000.0
2006-09-08 04:10:00,1.94224,1.94243,1.94224,1.94238,8000000.0
2006-09-08 04:11:00,1.94221,1.94242,1.94221,1.94242,7000000.0
2006-09-08 04:12:00,1.94233,1.94243,1.9423,1.94234,7000000.0
2006-09-08 04:13:00,1.94232,1.94252,1.94232,1.94237,8000000.0
2006-09-08 04:14:00,1.94255,1.94255,1.94238,1.94238,7000000.0
2006-09-08 04:16:00,1.9423,1.94272,1.9423,1.94272,8000000.0
2006-09-08 04:17:00,1.94269,1.94269,1.94255,1.94262,7000000.0
2006-09-08 04:18:00,1.94252,1.94263,1.94252,1.94256,8000000.0
2006-09-08 04:19:00,1.94263,1.94268,1.94255,1.94268,8000000.0
2006-09-08 04:20:00,1.94273,1.94296,1.94265,1.94285,10000000.0
2006-09-08 04:22:00,1.9431,1.94325,1.94298,1.94298,9000000.0
2006-09-08 04:23:00,1.9429,1.9429,1.94261,1.94266,7000000.0
2006-09-08 04:24:00,1.94242,1.94257,1.94242,1.94257,9000000.0
2006-09-08 04:25:00,1.94248,1.94248,1.94222,1.94236,7000000.0
2006-09-08 04:26:00,1.9423,1.94258,1.9423,1.9425,7000000.0
2006-09-08 04:27:00,1.94255,1.94255,1.94247,1.94247,8000000.0
2006-09-08 04:28:00,1.94247,1.94253,1.94238,1.94248,7000000.0
2006-09-08 04:29:00,1.94237,1.94255,1.94235,1.94255,8000000.0
2006-09-08 04:31:00,1.94268,1.94283,1.94263,1.9427,10000000.0
2006-09-08 04:33:00,1.9427,1.94289,1.94264,1.94264,8000000.0
2006-09-08 04:34:00,1.94267,1.94271,1.94259,1.94271,7000000.0
2006-09-08 04:36:00,1.94265,1.94274,1.94261,1.94261,6000000.0
2006-09-08 04:38:00,1.94255,1.94256,1.94245,1.94254,9000000.0
2006-09-08 04:40:00,1.94263,1.94275,1.94258,1.94262,9000000.0
2006-09-08 04:41:00,1.94275,1.94276,1.94264,1.94269,8000000.0
2006-09-08 04:42:00,1.94252,1.94252,1.94236,1.9425,7000000.0
2006-09-08 04:44:00,1.94246,1.94252,1.94236,1.94252,9000000.0
2006-09-08 04:45:00,1.94231,1.94233,1.94211,1.94233,8000000.0
2006-09-08 04:46:00,1.94232,1.94232,1.94218,1.94225,6000000.0
2006-09-08 04:48:00,1.94234,1.94234,1.94216,1.94223,7000000.0
2006-09-08 04:49:00,1.94232,1.94237,1.94209,1.94234,11000000.0
2006-09-08 04:50:00,1.94227,1.94238,1.94224,1.94238,4000000.0
2006-09-08 04:51:00,1.94231,1.94241,1.94224,1.94226,7000000.0
2006-09-08 04:52:00,1.94228,1.94236,1.94215,1.94222,10000000.0
2006-09-08 04:55:00,1.94219,1.94231,1.94217,1.94231,8000000.0
2006-09-08 04:56:00,1.94223,1.9423,1.94217,1.94217,7000000.0
2006-09-08 04:57:00,1.94214,1.94229,1.94214,1.94225,8000000.0
2006-09-08 05:00:00,1.94216,1.94223,1.94205,1.94205,7000000.0
2006-09-08 05:02:00,1.94203,1.94203,1.94179,1.94189,7000000.0
2006-09-08 05:03:00,1.9418,1.94182,1.94171,1.94182,7000000.0
2006-09-08 05:04:00,1.94163,1.94207,1.94163,1.94207,7000000.0
2006-09-08 05:05:00,1.94197,1.94209,1.94176,1.94195,8000000.0
2006-09-08 05:06:00,1.94192,1.94204,1.94191,1.94198,8000000.0
2006-09-08 05:09:00,1.94209,1.94212,1.94193,1.94212,7000000.0
2006-09-08 05:14:00,1.94217,1.94223,1.94208,1.94223,11000000.0
2006-09-08 05:20:00,1.94227,1.94227,1.94213,1.94221,10000000.0
2006-09-08 05:22:00,1.9419,1.942,1.94184,1.94184,7000000.0
2006-09-08 05:23:00,1.9418,1.9418,1.94162,1.94162,10000000.0
2006-09-08 05:24:00,1.9416,1.9416,1.94129,1.94141,7000000.0
2006-09-08 05:25:00,1.94137,1.94156,1.94137,1.94153,7000000.0
2006-09-08 05:27:00,1.9415,1.94161,1.94142,1.94145,8000000.0
2006-09-08 05:28:00,1.9415,1.94166,1.9415,1.94154,9000000.0
2006-09-08 05:29:00,1.94168,1.94177,1.94161,1.94177,7000000.0
2006-09-08 05:30:00,1.94189,1.94189,1.94172,1.94172,7000000.0
2006-09-08 05:31:00,1.94186,1.9419,1.94167,1.9419,8000000.0
2006-09-08 05:32:00,1.94182,1.94188,1.94172,1.94186,8000000.0
2006-09-08 05:35:00,1.94181,1.94181,1.94136,1.94136,7000000.0
2006-09-08 05:39:00,1.94182,1.94182,1.94171,1.94179,7000000.0
2006-09-08 05:40:00,1.94174,1.94183,1.94153,1.94166,8000000.0
2006-09-08 05:41:00,1.94165,1.94175,1.9416,1.94172,8000000.0
2006-09-08 05:43:00,1.9418,1.94187,1.94161,1.94173,9000000.0
2006-09-08 05:44:00,1.94172,1.94172,1.94139,1.9417,8000000.0
2006-09-08 05:46:00,1.94163,1.94171,1.94163,1.94164,5000000.0
2006-09-08 05:47:00,1.94175,1.94175,1.94167,1.94171,8000000.0
2006-09-08 05:49:00,1.94168,1.94182,1.94164,1.94164,8000000.0
2006-09-08 05:50:00,1.94166,1.94176,1.94157,1.94175,9000000.0
2006-09-08 05:51:00,1.94167,1.94187,1.94167,1.94187,8000000.0
2006-09-08 05:52:00,1.94177,1.94196,1.94177,1.94192,8000000.0
2006-09-08 05:56:00,1.9419,1.9419,1.94184,1.94185,5000000.0
2006-09-08 05:57:00,1.94187,1.94206,1.94187,1.94201,8000000.0
2006-09-08 05:58:00,1.94202,1.94207,1.94181,1.94201,9000000.0
2006-09-08 05:59:00,1.94197,1.94212,1.94189,1.94192,10000000.0
2006-09-08 06:00:00,1.94186,1.9421,1.94186,1.94202,8000000.0
2006-09-08 06:01:00,1.94185,1.94192,1.94175,1.94175,7000000.0
2006-09-08 06:03:00,1.94192,1.94203,1.94182,1.94187,8000000.0
2006-09-08 06:04:00,1.94194,1.94195,1.94178,1.9419,7000000.0
2006-09-08 06:05:00,1.94189,1.94197,1.94169,1.94197,7000000.0
2006-09-08 06:07:00,1.94203,1.94212,1.94201,1.94211,7000000.0
2006-09-08 06:08:00,1.94204,1.94216,1.94198,1.94212,6000000.0
2006-09-08 06:09:00,1.94233,1.94242,1.94223,1.94242,8000000.0
2006-09-08 06:10:00,1.94235,1.94248,1.94224,1.94246,8000000.0
2006-09-08 06:11:00,1.94255,1.94255,1.94231,1.94231,8000000.0
2006-09-08 06:12:00,1.94234,1.94243,1.94224,1.94243,8000000.0
2006-09-08 06:13:00,1.94242,1.9425,1.94237,1.94248,8000000.0
2006-09-08 06:14:00,1.9425,1.9425,1.94237,1.94243,7000000.0
2006-09-08 06:16:00,1.94243,1.94243,1.94233,1.94233,5000000.0
2006-09-08 06:17:00,1.94216,1.94238,1.94216,1.94238,7000000.0
2006-09-08 06:18:00,1.94225,1.94241,1.94216,1.94241,9000000.0
2006-09-08 06:19:00,1.94239,1.94239,1.94223,1.94223,7000000.0
2006-09-08 06:21:00,1.94248,1.94255,1.94236,1.9424,8000000.0
2006-09-08 06:25:00,1.94252,1.94259,1.94243,1.94257,11000000.0
2006-09-08 06:27:00,1.9425,1.94263,1.94247,1.94247,7000000.0
2006-09-08 06:28:00,1.94249,1.94249,1.94236,1.94245,8000000.0
2006-09-08 06:29:00,1.94245,1.94247,1.94235,1.9424,8000000.0
2006-09-08 06:30:00,1.9425,1.9425,1.9424,1.94243,8000000.0
2006-09-08 06:31:00,1.94244,1.94249,1.94229,1.94249,7000000.0
2006-09-08 06:33:00,1.94246,1.94246,1.94237,1.94241,7000000.0
2006-09-08 06:35:00,1.94237,1.94244,1.94228,1.94233,11000000.0
2006-09-08 06:37:00,1.94226,1.94232,1.94218,1.9423,10000000.0
2006-09-08 06:38:00,1.9422,1.9422,1.94201,1.94201,3000000.0
2006-09-08 06:41:00,1.94207,1.94207,1.94191,1.94191,7000000.0
2006-09-08 06:42:00,1.94199,1.94201,1.94177,1.94177,5000000.0
2006-09-08 06:43:00,1.94155,1.94171,1.94155,1.94165,7000000.0
2006-09-08 06:44:00,1.94168,1.9418,1.94165,1.94176,8000000.0
2006-09-08 06:45:00,1.94186,1.94189,1.94173,1.94189,8000000.0
2006-09-08 06:46:00,1.94193,1.94209,1.94179,1.94209,10000000.0
2006-09-08 06:47:00,1.94207,1.94216,1.94205,1.94205,8000000.0
2006-09-08 06:49:00,1.9421,1.94227,1.9421,1.94225,8000000.0
2006-09-08 06:50:00,1.9422,1.94229,1.94212,1.94218,5000000.0
2006-09-08 06:51:00,1.94217,1.94222,1.94213,1.9422,10000000.0
2006-09-08 06:52:00,1.94228,1.94228,1.94216,1.94223,8000000.0
2006-09-08 06:53:00,1.94221,1.94234,1.94214,1.94219,8000000.0
2006-09-08 06:57:00,1.94227,1.94227,1.94217,1.94217,7000000.0
2006-09-08 06:58:00,1.94208,1.94208,1.9419,1.942,7000000.0
2006-09-08 07:01:00,1.942,1.94201,1.94173,1.94189,7000000.0
2006-09-08 07:02:00,1.942,1.94206,1.942,1.94201,7000000.0
2006-09-08 07:04:00,1.94193,1.94193,1.94176,1.94191,8000000.0
2006-09-08 07:06:00,1.94159,1.94199,1.94159,1.94199,11000000.0
2006-09-08 07:08:00,1.94209,1.94215,1.94199,1.9421,9000000.0
2006-09-08 07:09:00,1.94196,1.94196,1.94177,1.94186,8000000.0
2006-09-08 07:10:00,1.94173,1.94202,1.94173,1.94202,7000000.0
2006-09-08 07:11:00,1.94202,1.94206,1.94183,1.94195,10000000.0
2006-09-08 07:12:00,1.94204,1.94209,1.94199,1.94208,7000000.0
2006-09-08 07:13:00,1.94201,1.94218,1.94201,1.94212,8000000.0
2006-09-08 07:14:00,1.94206,1.94214,1.94205,1.94214,7000000.0
2006-09-08 07:15:00,1.94217,1.94225,1.94207,1.94213,10000000.0
2006-09-08 07:16:00,1.94215,1.94225,1.94206,1.94225,8000000.0
2006-09-08 07:18:00,1.94228,1.94247,1.94223,1.94247,8000000.0
2006-09-08 07:20:00,1.94245,1.9425,1.94217,1.94241,9000000.0
2006-09-08 07:22:00,1.94225,1.94227,1.94209,1.94227,11000000.0
2006-09-08 07:23:00,1.94233,1.94233,1.94209,1.94233,7000000.0
2006-09-08 07:25:00,1.94225,1.94225,1.94212,1.94223,8000000.0
2006-09-08 07:26:00,1.94215,1.94215,1.94192,1.94192,7000000.0
2006-09-08 07:29:00,1.94184,1.94211,1.94184,1.94207,8000000.0
2006-09-08 07:30:00,1.94198,1.94214,1.94198,1.94202,8000000.0
2006-09-08 07:31:00,1.94191,1.94197,1.94177,1.94177,7000000.0
2006-09-08 07:32:00,1.94179,1.94182,1.94164,1.94178,9000000.0
2006-09-08 07:33:00,1.94188,1.9419,1.94179,1.94183,8000000.0
2006-09-08 07:34:00,1.94185,1.94185,1.94159,1.94159,11000000.0
2006-09-08 07:35:00,1.94174,1.94181,1.94174,1.94176,8000000.0
2006-09-08 07:36:00,1.94164,1.94181,1.94164,1.94179,7000000.0
2006-09-08 07:37:00,1.94165,1.94171,1.94163,1.94165,7000000.0
2006-09-08 07:38:00,1.94167,1.94181,1.94154,1.94165,11000000.0
2006-09-08 07:39:00,1.94161,1.9417,1.94159,1.9417,7000000.0
2006-09-08 07:40:00,1.9416,1.9416,1.94142,1.94144,8000000.0
2006-09-08 07:42:00,1.94145,1.94145,1.94121,1.94123,11000000.0
2006-09-08 07:43:00,1.94121,1.94129,1.94118,1.94129,7000000.0
2006-09-08 07:44:00,1.94126,1.94126,1.94097,1.94105,7000000.0
2006-09-08 07:45:00,1.94107,1.9412,1.94103,1.9412,7000000.0
2006-09-08 07:46:00,1.94116,1.9412,1.94105,1.94112,7000000.0
2006-09-08 07:47:00,1.9412,1.9412,1.94101,1.94107,7000000.0
2006-09-08 07:48:00,1.94104,1.94133,1.94104,1.94114,8000000.0
2006-09-08 07:49:00,1.94124,1.94148,1.94117,1.94138,8000000.0
2006-09-08 07:50:00,1.94126,1.94126,1.94099,1.94099,7000000.0
2006-09-08 07:51:00,1.94109,1.94111,1.94097,1.9411,8000000.0
2006-09-08 07:52:00,1.94091,1.94112,1.94091,1.94112,10000000.0
2006-09-08 07:53:00,1.94098,1.94136,1.94098,1.94136,11000000.0
2006-09-08 07:54:00,1.9412,1.9412,1.94092,1.94106,9000000.0
2006-09-08 07:56:00,1.94128,1.94138,1.9412,1.9412,9000000.0
2006-09-08 07:57:00,1.94115,1.94121,1.94102,1.94105,7000000.0
2006-09-08 07:58:00,1.94107,1.94112,1.94098,1.94112,7000000.0
2006-09-08 07:59:00,1.94107,1.94117,1.9408,1.94104,7000000.0
2006-09-08 08:00:00,1.94081,1.94101,1.94081,1.94088,8000000.0
2006-09-08 08:01:00,1.94092,1.94095,1.94066,1.94095,10000000.0
2006-09-08 08:02:00,1.94088,1.94088,1.94076,1.94077,7000000.0
2006-09-08 08:03:00,1.94071,1.94092,1.94069,1.94092,8000000.0
2006-09-08 08:04:00,1.94088,1.94099,1.94079,1.94079,8000000.0
2006-09-08 08:05:00,1.94086,1.94101,1.94086,1.94093,8000000.0
2006-09-08 08:06:00,1.94095,1.94111,1.94095,1.94103,6000000.0
2006-09-08 08:07:00,1.94136,1.94136,1.94117,1.94122,7000000.0
2006-09-08 08:08:00,1.94116,1.94119,1.94105,1.94106,7000000.0
2006-09-08 08:09:00,1.94099,1.94099,1.94078,1.9408,7000000.0
2006-09-08 08:10:00,1.94089,1.94089,1.94069,1.94075,7000000.0
2006-09-08 08:11:00,1.94066,1.94066,1.9404,1.94047,8000000.0
2006-09-08 08:12:00,1.94059,1.94073,1.94052,1.94066,9000000.0
2006-09-08 08:13:00,1.94059,1.94072,1.94059,1.94068,7000000.0
2006-09-08 08:14:00,1.94067,1.94092,1.94067,1.94084,9000000.0
2006-09-08 08:15:00,1.94092,1.94114,1.94092,1.94111,8000000.0
2006-09-08 08:16:00,1.94126,1.94126,1.94107,1.94118,11000000.0
2006-09-08 08:17:00,1.94101,1.94104,1.9409,1.94092,7000000.0
2006-09-08 08:18:00,1.94082,1.94097,1.94068,1.94097,9000000.0
2006-09-08 08:19:00,1.94074,1.94115,1.94074,1.94085,7000000.0
2006-09-08 08:20:00,1.94049,1.94067,1.94049,1.94056,8000000.0
2006-09-08 08:21:00,1.94047,1.94054,1.94039,1.94039,8000000.0
2006-09-08 08:22:00,1.94038,1.94047,1.94024,1.94047,8000000.0
2006-09-08 08:23:00,1.94043,1.94043,1.94021,1.94026,7000000.0
2006-09-08 08:24:00,1.94026,1.94044,1.94025,1.94042,7000000.0
2006-09-08 08:25:00,1.9403,1.94041,1.9403,1.94038,8000000.0
2006-09-08 08:27:00,1.94025,1.94038,1.94018,1.94031,10000000.0
2006-09-08 08:28:00,1.94018,1.94018,1.9401,1.94014,7000000.0
2006-09-08 08:29:00,1.93997,1.93997,1.93978,1.93978,10000000.0
2006-09-08 08:30:00,1.93995,1.94018,1.93995,1.94011,7000000.0
2006-09-08 08:31:00,1.94014,1.94024,1.94011,1.94021,10000000.0
2006-09-08 08:32:00,1.94014,1.94041,1.94013,1.94041,8000000.0
2006-09-08 08:33:00,1.94036,1.94036,1.94008,1.94008,7000000.0
2006-09-08 08:34:00,1.94015,1.94017,1.9399,1.9399,9000000.0
2006-09-08 08:35:00,1.93976,1.94007,1.93974,1.94007,9000000.0
2006-09-08 08:36:00,1.94046,1.94048,1.94025,1.94044,8000000.0
2006-09-08 08:37:00,1.94059,1.94077,1.94047,1.94064,9000000.0
2006-09-08 08:38:00,1.9406,1.9407,1.94053,1.9407,10000000.0
2006-09-08 08:39:00,1.94067,1.94073,1.94063,1.94068,11000000.0
2006-09-08 08:40:00,1.94065,1.9407,1.94057,1.94063,8000000.0
2006-09-08 08:41:00,1.94061,1.94068,1.94042,1.94062,11000000.0
2006-09-08 08:42:00,1.94103,1.94148,1.94103,1.94148,10000000.0
2006-09-08 08:43:00,1.94149,1.94155,1.94141,1.9415,8000000.0
2006-09-08 08:44:00,1.94136,1.94144,1.94127,1.94127,10000000.0
2006-09-08 08:45:00,1.94101,1.94101,1.94072,1.94089,8000000.0
2006-09-08 08:46:00,1.94103,1.9413,1.9397,1.9413,8000000.0
2006-09-08 08:47:00,1.94131,1.94131,1.94111,1.94121,7000000.0
2006-09-08 08:48:00,1.9412,1.94126,1.94102,1.94123,8000000.0
2006-09-08 08:49:00,1.94133,1.94133,1.94109,1.94109,11000000.0
2006-09-08 08:50:00,1.94107,1.94107,1.94094,1.94098,7000000.0
2006-09-08 08:51:00,1.9416,1.94203,1.9416,1.94202,8000000.0
2006-09-08 08:52:00,1.94211,1.94226,1.94209,1.94225,9000000.0
2006-09-08 08:53:00,1.94231,1.94251,1.94199,1.94245,8000000.0
2006-09-08 08:54:00,1.94225,1.94227,1.94209,1.94213,8000000.0
2006-09-08 08:55:00,1.94219,1.94219,1.9419,1.94194,8000000.0
2006-09-08 08:56:00,1.94185,1.94192,1.94162,1.94162,7000000.0
2006-09-08 08:57:00,1.94155,1.94159,1.94149,1.9415,8000000.0
2006-09-08 08:58:00,1.94151,1.94176,1.94151,1.94176,7000000.0
2006-09-08 08:59:00,1.94189,1.94189,1.9418,1.94186,7000000.0
2006-09-08 09:00:00,1.94217,1.94218,1.9421,1.9421,8000000.0
2006-09-08 09:01:00,1.94245,1.94261,1.94245,1.94252,9000000.0
2006-09-08 09:02:00,1.94241,1.94252,1.94241,1.94242,10000000.0
2006-09-08 09:03:00,1.94219,1.94237,1.94219,1.94227,7000000.0
2006-09-08 09:04:00,1.94254,1.94285,1.94254,1.94277,7000000.0
2006-09-08 09:05:00,1.94262,1.94267,1.9424,1.9424,7000000.0
2006-09-08 09:06:00,1.94212,1.94227,1.94204,1.94214,11000000.0
2006-09-08 09:07:00,1.94206,1.94206,1.94189,1.94193,8000000.0
2006-09-08 09:08:00,1.94195,1.94239,1.94195,1.94239,7000000.0
2006-09-08 09:09:00,1.94242,1.94242,1.94212,1.94219,11000000.0
2006-09-08 09:10:00,1.94187,1.94201,1.94178,1.94199,7000000.0
2006-09-08 09:11:00,1.94191,1.94196,1.94169,1.94196,9000000.0
2006-09-08 09:12:00,1.94174,1.94208,1.94174,1.94196,8000000.0
2006-09-08 09:13:00,1.94181,1.94194,1.94167,1.94194,9000000.0
2006-09-08 09:14:00,1.94192,1.94199,1.94174,1.94199,11000000.0
2006-09-08 09:15:00,1.94196,1.94196,1.94176,1.94176,7000000.0
2006-09-08 09:16:00,1.94182,1.94182,1.94152,1.94152,8000000.0
2006-09-08 09:17:00,1.94152,1.94154,1.94133,1.94138,11000000.0
2006-09-08 09:18:00,1.94138,1.94138,1.9411,1.94116,8000000.0
2006-09-08 09:19:00,1.94126,1.94141,1.94121,1.9414,7000000.0
2006-09-08 09:20:00,1.94138,1.94152,1.94135,1.94138,7000000.0
2006-09-08 09:21:00,1.94152,1.94159,1.94129,1.94129,8000000.0
2006-09-08 09:22:00,1.94107,1.94125,1.94107,1.94125,8000000.0
2006-09-08 09:23:00,1.94125,1.94165,1.94125,1.94165,7000000.0
2006-09-08 09:24:00,1.9414,1.9414,1.94023,1.94031,8000000.0
2006-09-08 09:25:00,1.94039,1.94083,1.94031,1.94083,7000000.0
2006-09-08 09:26:00,1.94119,1.94135,1.94119,1.94129,11000000.0
2006-09-08 09:27:00,1.9409,1.9409,1.94033,1.94033,11000000.0
2006-09-08 09:28:00,1.94016,1.94035,1.94016,1.94035,9000000.0
2006-09-08 09:29:00,1.94061,1.94079,1.94052,1.94069,8000000.0
2006-09-08 09:30:00,1.94065,1.94077,1.94065,1.94077,7000000.0
2006-09-08 09:31:00,1.94025,1.94052,1.94025,1.94046,7000000.0
2006-09-08 09:32:00,1.94019,1.94027,1.94007,1.94007,7000000.0
2006-09-08 09:33:00,1.94021,1.94033,1.9402,1.94029,8000000.0
2006-09-08 09:34:00,1.94031,1.94033,1.93973,1.93975,7000000.0
2006-09-08 09:35:00,1.93973,1.93973,1.93944,1.93944,10000000.0
2006-09-08 09:36:00,1.93869,1.93918,1.93869,1.93918,8000000.0
2006-09-08 09:37:00,1.93943,1.93983,1.93943,1.93982,11000000.0
2006-09-08 09:38:00,1.93983,1.94011,1.93808,1.93998,11000000.0
2006-09-08 09:39:00,1.94045,1.94081,1.94045,1.94054,7000000.0
2006-09-08 09:40:00,1.94041,1.94062,1.94041,1.94041,9000000.0
2006-09-08 09:41:00,1.94048,1.94048,1.94023,1.94046,8000000.0
2006-09-08 09:42:00,1.94063,1.94097,1.94063,1.94097,10000000.0
2006-09-08 09:43:00,1.94076,1.94076,1.94057,1.94064,11000000.0
2006-09-08 09:44:00,1.94054,1.94055,1.94034,1.94034,8000000.0
2006-09-08 09:45:00,1.94042,1.94066,1.94042,1.94066,7000000.0
2006-09-08 09:46:00,1.94085,1.94096,1.94059,1.9409,11000000.0
2006-09-08 09:47:00,1.94099,1.94113,1.94099,1.94101,9000000.0
2006-09-08 09:48:00,1.94097,1.94144,1.94097,1.94144,7000000.0
2006-09-08 09:49:00,1.94144,1.94161,1.94137,1.94155,11000000.0
2006-09-08 09:50:00,1.94125,1.94125,1.94106,1.94106,8000000.0
2006-09-08 09:51:00,1.941,1.94115,1.94095,1.94115,8000000.0
2006-09-08 09:52:00,1.94108,1.94123,1.94102,1.94123,8000000.0
2006-09-08 09:53:00,1.94127,1.94144,1.94127,1.94127,10000000.0
2006-09-08 09:54:00,1.94126,1.94139,1.94126,1.94139,2000000.0
2006-09-08 09:55:00,1.94152,1.94152,1.94111,1.94113,8000000.0
2006-09-08 09:56:00,1.94109,1.94136,1.94109,1.94131,10000000.0
2006-09-08 09:57:00,1.94123,1.94153,1.94123,1.94138,8000000.0
2006-09-08 09:58:00,1.94148,1.9418,1.94148,1.94174,8000000.0
2006-09-08 09:59:00,1.94194,1.9421,1.94188,1.94196,10000000.0
2006-09-08 10:00:00,1.94213,1.94213,1.94168,1.94168,10000000.0
2006-09-08 10:01:00,1.94153,1.94163,1.94149,1.94162,10000000.0
2006-09-08 10:02:00,1.94157,1.94157,1.94138,1.94139,10000000.0
2006-09-08 10:03:00,1.94135,1.94139,1.94128,1.94134,7000000.0
2006-09-08 10:04:00,1.94124,1.94124,1.94058,1.94058,7000000.0
2006-09-08 10:05:00,1.94057,1.94063,1.94052,1.94062,11000000.0
2006-09-08 10:06:00,1.94056,1.94056,1.94044,1.94048,7000000.0
2006-09-08 10:07:00,1.94034,1.94034,1.93994,1.93994,7000000.0
2006-09-08 10:08:00,1.93996,1.94041,1.93996,1.94041,7000000.0
2006-09-08 10:09:00,1.94031,1.94045,1.94029,1.94044,7000000.0
2006-09-08 10:10:00,1.94055,1.94074,1.94055,1.94069,7000000.0
2006-09-08 10:11:00,1.94053,1.94053,1.94028,1.94031,7000000.0
2006-09-08 10:12:00,1.94034,1.94054,1.94012,1.94054,8000000.0
2006-09-08 10:13:00,1.94055,1.94055,1.94042,1.94042,8000000.0
2006-09-08 10:14:00,1.9407,1.94088,1.94061,1.94088,7000000.0
2006-09-08 10:15:00,1.94087,1.94094,1.94073,1.94093,10000000.0
2006-09-08 10:16:00,1.94099,1.94102,1.9409,1.94098,7000000.0
2006-09-08 10:17:00,1.94095,1.94097,1.94077,1.9409,11000000.0
2006-09-08 10:18:00,1.94085,1.94085,1.94067,1.94067,8000000.0
2006-09-08 10:19:00,1.94088,1.94103,1.94086,1.94102,9000000.0
2006-09-08 10:20:00,1.94105,1.94111,1.94096,1.94111,7000000.0
2006-09-08 10:21:00,1.94112,1.94132,1.94112,1.94132,8000000.0
2006-09-08 10:22:00,1.94129,1.94131,1.94116,1.94131,7000000.0
2006-09-08 10:23:00,1.94093,1.94116,1.94093,1.94107,7000000.0
2006-09-08 10:24:00,1.94105,1.94105,1.94044,1.94055,7000000.0
2006-09-08 10:25:00,1.94037,1.94112,1.94037,1.94106,9000000.0
2006-09-08 10:26:00,1.94106,1.94122,1.94106,1.94122,11000000.0
2006-09-08 10:27:00,1.94135,1.94139,1.94108,1.94129,8000000.0
2006-09-08 10:28:00,1.94099,1.94112,1.9409,1.94095,9000000.0
2006-09-08 10:29:00,1.94098,1.94098,1.94071,1.94095,8000000.0
2006-09-08 10:30:00,1.941,1.94128,1.941,1.94128,8000000.0
2006-09-08 10:31:00,1.9412,1.9412,1.94088,1.94099,7000000.0
2006-09-08 10:32:00,1.94102,1.94115,1.94088,1.941,9000000.0
2006-09-08 10:33:00,1.94099,1.94105,1.94091,1.94098,7000000.0
2006-09-08 10:34:00,1.94085,1.94115,1.94085,1.94115,7000000.0
2006-09-08 10:35:00,1.94098,1.94098,1.9408,1.94094,7000000.0
2006-09-08 10:36:00,1.94079,1.94086,1.94062,1.94086,8000000.0
2006-09-08 10:37:00,1.9409,1.94105,1.94075,1.94075,8000000.0
2006-09-08 10:38:00,1.94086,1.94095,1.94078,1.94094,10000000.0
2006-09-08 10:39:00,1.94076,1.94085,1.94063,1.94085,8000000.0
2006-09-08 10:40:00,1.94084,1.94094,1.94075,1.94082,7000000.0
2006-09-08 10:41:00,1.94087,1.94105,1.94087,1.94089,9000000.0
2006-09-08 10:42:00,1.94102,1.9411,1.94091,1.941,7000000.0
2006-09-08 10:43:00,1.94112,1.94117,1.94093,1.94117,10000000.0
2006-09-08 10:44:00,1.94112,1.94133,1.94111,1.94133,7000000.0
2006-09-08 10:45:00,1.94123,1.94123,1.94105,1.94109,8000000.0
2006-09-08 10:46:00,1.94108,1.94133,1.94107,1.94133,8000000.0
2006-09-08 10:47:00,1.94138,1.94138,1.94113,1.94123,7000000.0
2006-09-08 10:48:00,1.94139,1.94143,1.94133,1.94143,8000000.0
2006-09-08 10:49:00,1.94155,1.94155,1.94142,1.94149,9000000.0
2006-09-08 10:50:00,1.94149,1.94152,1.94136,1.94145,8000000.0
2006-09-08 10:51:00,1.94141,1.94141,1.94116,1.94138,9000000.0
2006-09-08 10:52:00,1.94131,1.94143,1.94131,1.94143,8000000.0
2006-09-08 10:53:00,1.94141,1.94151,1.9414,1.94145,9000000.0
2006-09-08 10:54:00,1.94156,1.94156,1.94147,1.94147,10000000.0
2006-09-08 10:55:00,1.94149,1.94155,1.94148,1.94148,7000000.0
2006-09-08 10:59:00,1.94116,1.94147,1.94116,1.94147,11000000.0
2006-09-08 11:02:00,1.94145,1.94146,1.94139,1.94143,7000000.0
2006-09-08 11:03:00,1.94131,1.94147,1.94131,1.94147,11000000.0
2006-09-08 11:04:00,1.94148,1.94148,1.94133,1.94134,11000000.0
2006-09-08 11:05:00,1.94145,1.94155,1.94136,1.94148,7000000.0
2006-09-08 11:06:00,1.94134,1.94148,1.9413,1.94148,8000000.0
2006-09-08 11:07:00,1.94147,1.94147,1.94125,1.94125,7000000.0
2006-09-08 11:08:00,1.94123,1.94139,1.94123,1.94138,9000000.0
2006-09-08 11:10:00,1.94142,1.94151,1.94137,1.94146,8000000.0
2006-09-08 11:11:00,1.94134,1.94134,1.94111,1.94115,10000000.0
2006-09-08 11:12:00,1.94126,1.94134,1.94126,1.94126,7000000.0
2006-09-08 11:13:00,1.94117,1.94117,1.94082,1.94107,11000000.0
2006-09-08 11:14:00,1.94113,1.94113,1.94097,1.94098,11000000.0
2006-09-08 11:15:00,1.94107,1.9412,1.94102,1.94109,7000000.0
2006-09-08 11:17:00,1.94106,1.94106,1.94078,1.94078,7000000.0
2006-09-08 11:19:00,1.94092,1.94104,1.94089,1.94104,11000000.0
2006-09-08 11:21:00,1.94117,1.94119,1.94102,1.94119,7000000.0
2006-09-08 11:23:00,1.94122,1.94136,1.94117,1.94136,8000000.0
2006-09-08 11:24:00,1.94137,1.94142,1.94134,1.9414,7000000.0
2006-09-08 11:25:00,1.9414,1.94145,1.94122,1.94122,8000000.0
2006-09-08 11:26:00,1.94114,1.9413,1.94104,1.94108,11000000.0
2006-09-08 11:27:00,1.94112,1.94125,1.9411,1.94125,8000000.0
2006-09-08 11:28:00,1.94133,1.94133,1.94125,1.94132,7000000.0
2006-09-08 11:29:00,1.94124,1.94124,1.9411,1.94113,8000000.0
2006-09-08 11:30:00,1.94104,1.94114,1.94102,1.94111,7000000.0
2006-09-08 11:31:00,1.94098,1.94098,1.94085,1.94087,11000000.0
2006-09-08 11:32:00,1.94095,1.94104,1.94092,1.94104,11000000.0
2006-09-08 11:33:00,1.94117,1.9412,1.94103,1.9412,7000000.0
2006-09-08 11:34:00,1.94112,1.94138,1.94108,1.94138,7000000.0
2006-09-08 11:35:00,1.94139,1.94145,1.94127,1.94145,10000000.0
2006-09-08 11:36:00,1.94144,1.94144,1.94129,1.94129,8000000.0
2006-09-08 11:37:00,1.94109,1.94149,1.94109,1.94149,8000000.0
2006-09-08 11:38:00,1.94146,1.94156,1.94144,1.94156,9000000.0
2006-09-08 11:39:00,1.94176,1.94191,1.94176,1.94182,9000000.0
2006-09-08 11:40:00,1.94166,1.94166,1.94147,1.94158,11000000.0
2006-09-08 11:41:00,1.94151,1.94151,1.94111,1.94124,11000000.0
2006-09-08 11:42:00,1.94109,1.9412,1.94101,1.94117,11000000.0
2006-09-08 11:43:00,1.94093,1.94098,1.94077,1.94078,7000000.0
2006-09-08 11:44:00,1.94097,1.94103,1.94097,1.94103,7000000.0
2006-09-08 11:45:00,1.94088,1.94131,1.94088,1.94131,11000000.0
2006-09-08 11:46:00,1.94135,1.94147,1.94129,1.94137,7000000.0
2006-09-08 11:47:00,1.94139,1.9415,1.94126,1.94126,9000000.0
2006-09-08 11:48:00,1.94125,1.94146,1.94121,1.94146,10000000.0
2006-09-08 11:49:00,1.94147,1.94157,1.94143,1.94148,7000000.0
2006-09-08 11:50:00,1.94139,1.94139,1.94129,1.94129,7000000.0
2006-09-08 11:51:00,1.9413,1.9413,1.94089,1.94113,8000000.0
2006-09-08 11:53:00,1.94111,1.94112,1.94095,1.94104,10000000.0
2006-09-08 11:54:00,1.94095,1.94103,1.9409,1.94093,9000000.0
2006-09-08 11:55:00,1.94087,1.94098,1.94086,1.94098,8000000.0
2006-09-08 11:56:00,1.94095,1.94107,1.94095,1.94104,11000000.0
2006-09-08 11:57:00,1.94097,1.94097,1.94083,1.94085,8000000.0
2006-09-08 11:58:00,1.94092,1.94102,1.94087,1.94093,9000000.0
2006-09-08 12:02:00,1.94085,1.94095,1.94076,1.94095,10000000.0
2006-09-08 12:03:00,1.94085,1.94091,1.94071,1.94077,7000000.0
2006-09-08 12:04:00,1.94088,1.94092,1.94078,1.94089,9000000.0
2006-09-08 12:05:00,1.94085,1.9409,1.94071,1.94088,11000000.0
2006-09-08 12:06:00,1.94082,1.94083,1.94061,1.94061,7000000.0
2006-09-08 12:07:00,1.94059,1.94079,1.94059,1.94074,7000000.0
2006-09-08 12:08:00,1.94076,1.94083,1.94067,1.94069,9000000.0
2006-09-08 12:09:00,1.94085,1.94092,1.94068,1.94084,8000000.0
2006-09-08 12:11:00,1.94068,1.94093,1.94063,1.94092,7000000.0
2006-09-08 12:12:00,1.94093,1.94099,1.9408,1.9409,7000000.0
2006-09-08 12:13:00,1.94097,1.94107,1.94073,1.94092,10000000.0
2006-09-08 12:14:00,1.94098,1.94109,1.94096,1.94105,8000000.0
2006-09-08 12:15:00,1.94081,1.94083,1.94061,1.9408,8000000.0
2006-09-08 12:16:00,1.94062,1.94094,1.94062,1.94081,8000000.0
2006-09-08 12:17:00,1.94074,1.94074,1.94065,1.94071,8000000.0
2006-09-08 12:18:00,1.94071,1.94089,1.94069,1.94089,11000000.0
2006-09-08 12:19:00,1.94072,1.94086,1.94067,1.94067,9000000.0
2006-09-08 12:20:00,1.94062,1.94075,1.94045,1.94075,10000000.0
2006-09-08 12:21:00,1.94071,1.94085,1.93895,1.93895,7000000.0
2006-09-08 12:22:00,1.94065,1.94086,1.94063,1.94075,8000000.0
2006-09-08 12:23:00,1.94065,1.94083,1.94065,1.94066,7000000.0
2006-09-08 12:25:00,1.94097,1.94105,1.94085,1.94105,9000000.0
2006-09-08 12:26:00,1.941,1.94111,1.941,1.94107,8000000.0
2006-09-08 12:27:00,1.94123,1.94123,1.94103,1.94103,10000000.0
2006-09-08 12:29:00,1.94096,1.94098,1.94084,1.94097,9000000.0
2006-09-08 12:30:00,1.94086,1.94086,1.94061,1.94082,7000000.0
2006-09-08 12:31:00,1.94076,1.94082,1.94067,1.94074,11000000.0
2006-09-08 12:32:00,1.94078,1.94078,1.94065,1.94065,7000000.0
2006-09-08 12:33:00,1.94074,1.94082,1.94065,1.94065,7000000.0
2006-09-08 12:35:00,1.94076,1.94081,1.94074,1.94074,8000000.0
2006-09-08 12:36:00,1.94074,1.94074,1.94047,1.94047,8000000.0
2006-09-08 12:37:00,1.94036,1.94061,1.94036,1.94061,9000000.0
2006-09-08 12:38:00,1.94047,1.94066,1.94032,1.94051,8000000.0
2006-09-08 12:39:00,1.94048,1.94048,1.9403,1.9403,9000000.0
2006-09-08 12:40:00,1.94033,1.94043,1.94023,1.94032,7000000.0
2006-09-08 12:41:00,1.9403,1.94036,1.94025,1.94033,8000000.0
2006-09-08 12:43:00,1.94052,1.94065,1.9404,1.9404,9000000.0
2006-09-08 12:44:00,1.94062,1.94071,1.94053,1.94071,8000000.0
2006-09-08 12:45:00,1.9407,1.9407,1.94027,1.94062,10000000.0
2006-09-08 12:46:00,1.94054,1.94059,1.94038,1.94044,9000000.0
2006-09-08 12:47:00,1.94046,1.94053,1.94034,1.94047,10000000.0
2006-09-08 12:48:00,1.94024,1.94049,1.94024,1.94042,11000000.0
2006-09-08 12:49:00,1.94039,1.94053,1.94034,1.94034,7000000.0
2006-09-08 12:50:00,1.94044,1.94054,1.94025,1.94031,7000000.0
2006-09-08 12:51:00,1.94038,1.94051,1.94029,1.94034,8000000.0
2006-09-08 12:52:00,1.94041,1.94041,1.93997,1.94024,11000000.0
2006-09-08 12:53:00,1.94017,1.94017,1.94001,1.94006,8000000.0
2006-09-08 12:54:00,1.94008,1.94008,1.93994,1.94003,7000000.0
2006-09-08 12:56:00,1.94018,1.94018,1.94006,1.94012,7000000.0
2006-09-08 12:57:00,1.93998,1.93998,1.93985,1.93987,7000000.0
2006-09-08 12:58:00,1.93978,1.93978,1.93952,1.93964,8000000.0
2006-09-08 12:59:00,1.9397,1.9397,1.93946,1.93955,7000000.0
2006-09-08 13:00:00,1.93973,1.94003,1.93973,1.94003,8000000.0
2006-09-08 13:01:00,1.94007,1.94053,1.94007,1.94053,8000000.0
2006-09-08 13:02:00,1.94057,1.94057,1.94031,1.94039,7000000.0
2006-09-08 13:03:00,1.9402,1.94024,1.94012,1.94024,8000000.0
2006-09-08 13:04:00,1.94004,1.94004,1.93993,1.94002,7000000.0
2006-09-08 13:05:00,1.93996,1.94004,1.93985,1.94001,8000000.0
2006-09-08 13:06:00,1.94008,1.94008,1.93984,1.93991,7000000.0
2006-09-08 13:07:00,1.93983,1.93991,1.93978,1.93991,7000000.0
2006-09-08 13:08:00,1.93987,1.93987,1.93949,1.93954,10000000.0
2006-09-08 13:09:00,1.9393,1.9393,1.93884,1.93892,7000000.0
2006-09-08 13:10:00,1.93897,1.93915,1.93893,1.93906,9000000.0
2006-09-08 13:11:00,1.93903,1.93909,1.93878,1.93891,8000000.0
2006-09-08 13:13:00,1.93883,1.93886,1.93824,1.93831,9000000.0
2006-09-08 13:14:00,1.93821,1.93831,1.93802,1.93831,7000000.0
2006-09-08 13:15:00,1.93845,1.93941,1.93845,1.93941,8000000.0
2006-09-08 13:16:00,1.9395,1.9396,1.93944,1.93947,8000000.0
2006-09-08 13:17:00,1.9395,1.93959,1.9394,1.93952,9000000.0
2006-09-08 13:18:00,1.93936,1.93936,1.93916,1.93922,10000000.0
2006-09-08 13:19:00,1.9393,1.93954,1.9393,1.93954,8000000.0
2006-09-08 13:20:00,1.93959,1.93959,1.93933,1.93951,8000000.0
2006-09-08 13:21:00,1.93946,1.93952,1.93938,1.93952,7000000.0
2006-09-08 13:22:00,1.9397,1.9403,1.9397,1.9403,11000000.0
2006-09-08 13:23:00,1.94028,1.9405,1.94027,1.94044,8000000.0
2006-09-08 13:24:00,1.9405,1.94061,1.9405,1.94061,7000000.0
2006-09-08 13:25:00,1.94056,1.9407,1.94056,1.94059,11000000.0
2006-09-08 13:26:00,1.94048,1.94048,1.94022,1.94038,10000000.0
2006-09-08 13:27:00,1.9402,1.94021,1.93997,1.93997,8000000.0
2006-09-08 13:28:00,1.93989,1.94004,1.93989,1.93996,21000000.0
2006-09-08 13:29:00,1.93987,1.93994,1.93987,1.93994,17000000.0
2006-09-08 13:30:00,1.93987,1.93987,1.93966,1.93966,7000000.0
2006-09-08 13:31:00,1.93956,1.93961,1.93955,1.93955,9000000.0
2006-09-08 13:32:00,1.93962,1.93975,1.93962,1.93975,14000000.0
2006-09-08 13:33:00,1.93984,1.93994,1.93977,1.93992,14000000.0
2006-09-08 13:34:00,1.93984,1.93992,1.9398,1.9399,31000000.0
2006-09-08 13:35:00,1.94003,1.94009,1.94002,1.94009,17000000.0
2006-09-08 13:36:00,1.94023,1.94051,1.94023,1.94051,24000000.0
2006-09-08 13:37:00,1.94059,1.94063,1.94056,1.94056,10000000.0
2006-09-08 13:38:00,1.94051,1.94067,1.94046,1.94062,18000000.0
2006-09-08 13:39:00,1.94068,1.94068,1.94055,1.94064,15000000.0
2006-09-08 13:40:00,1.94056,1.94056,1.94025,1.94025,29000000.0
2006-09-08 13:41:00,1.94022,1.94031,1.94011,1.94013,13000000.0
2006-09-08 13:42:00,1.93986,1.93988,1.93982,1.93988,3000000.0
2006-09-08 13:43:00,1.93991,1.94024,1.93988,1.94024,10000000.0
2006-09-08 13:44:00,1.94037,1.94037,1.9401,1.94018,26000000.0
2006-09-08 13:45:00,1.94013,1.94038,1.94011,1.94038,22000000.0
2006-09-08 13:46:00,1.94041,1.94041,1.9402,1.9402,19000000.0
2006-09-08 13:49:00,1.94029,1.94041,1.94028,1.94028,24000000.0
2006-09-08 13:51:00,1.94028,1.94028,1.94021,1.94021,22000000.0
2006-09-08 13:52:00,1.94037,1.94043,1.94021,1.94043,32000000.0
2006-09-08 13:53:00,1.94048,1.94063,1.94048,1.9405,28000000.0
2006-09-08 13:54:00,1.94068,1.94071,1.94064,1.94064,31000000.0
2006-09-08 13:55:00,1.94058,1.94058,1.94052,1.94057,20000000.0
2006-09-08 13:56:00,1.94063,1.94085,1.94063,1.94078,24000000.0
2006-09-08 13:57:00,1.94085,1.94108,1.94075,1.94108,34000000.0
2006-09-08 13:58:00,1.94103,1.94103,1.94084,1.94084,16000000.0
2006-09-08 13:59:00,1.94086,1.94091,1.94064,1.94064,30000000.0
2006-09-08 14:00:00,1.94034,1.94034,1.93985,1.93985,39000000.0
2006-09-08 14:01:00,1.9399,1.9399,1.93983,1.93989,30000000.0
2006-09-08 14:02:00,1.93996,1.93996,1.93989,1.93991,19000000.0
2006-09-08 14:03:00,1.93987,1.94048,1.93987,1.94048,23000000.0
2006-09-08 14:04:00,1.94062,1.94073,1.94062,1.94073,33000000.0
2006-09-08 14:05:00,1.94072,1.94081,1.94051,1.94051,28000000.0
2006-09-08 14:06:00,1.94065,1.94106,1.94065,1.94106,31000000.0
2006-09-08 14:07:00,1.94108,1.94109,1.94092,1.94096,31000000.0
2006-09-08 14:08:00,1.9411,1.94151,1.9411,1.94151,27000000.0
2006-09-08 14:09:00,1.9414,1.94143,1.94128,1.94143,27000000.0
2006-09-08 14:10:00,1.94134,1.94148,1.94131,1.94138,24000000.0
2006-09-08 14:11:00,1.94134,1.94162,1.94134,1.94162,21000000.0
2006-09-08 14:12:00,1.94144,1.94144,1.9411,1.94111,22000000.0
2006-09-08 14:13:00,1.94109,1.94113,1.94089,1.94093,13000000.0
2006-09-08 14:14:00,1.94081,1.94088,1.94065,1.94065,21000000.0
2006-09-08 14:15:00,1.94055,1.94079,1.9405,1.9406,25000000.0
2006-09-08 14:16:00,1.94052,1.9408,1.94045,1.94045,26000000.0
2006-09-08 14:18:00,1.9406,1.94069,1.94055,1.94064,27000000.0
2006-09-08 14:19:00,1.94045,1.94045,1.9399,1.9399,35000000.0
2006-09-08 14:20:00,1.93973,1.94014,1.93973,1.94014,32000000.0
2006-09-08 14:21:00,1.94015,1.94015,1.93991,1.94012,39000000.0
2006-09-08 14:22:00,1.94023,1.94023,1.93997,1.93999,22000000.0
2006-09-08 14:23:00,1.94006,1.94011,1.93982,1.93986,40000000.0
2006-09-08 14:24:00,1.93993,1.93997,1.93983,1.93996,10000000.0
2006-09-08 14:25:00,1.93996,1.93997,1.93975,1.93986,35000000.0
2006-09-08 14:26:00,1.9393,1.9393,1.9389,1.93894,18000000.0
2006-09-08 14:27:00,1.93897,1.93917,1.93894,1.93917,28000000.0
2006-09-08 14:28:00,1.93937,1.93941,1.9391,1.93924,21000000.0
2006-09-08 14:29:00,1.93923,1.93926,1.93863,1.93901,16000000.0
2006-09-08 14:30:00,1.93916,1.93925,1.93901,1.93925,25000000.0
2006-09-08 14:31:00,1.93911,1.9392,1.93902,1.93902,26000000.0
2006-09-08 14:32:00,1.93889,1.93889,1.93874,1.93874,32000000.0
2006-09-08 14:33:00,1.9384,1.93844,1.93835,1.9384,20000000.0
2006-09-08 14:34:00,1.93852,1.93874,1.93852,1.9386,25000000.0
2006-09-08 14:35:00,1.93845,1.93853,1.9384,1.9384,23000000.0
2006-09-08 14:36:00,1.93829,1.93829,1.93645,1.93645,11000000.0
2006-09-08 14:37:00,1.93514,1.93514,1.93468,1.93487,41000000.0
2006-09-08 14:38:00,1.93499,1.93515,1.93493,1.93515,54000000.0
2006-09-08 14:39:00,1.93527,1.93561,1.93526,1.93561,36000000.0
2006-09-08 14:40:00,1.93583,1.93598,1.93583,1.93584,36000000.0
2006-09-08 14:41:00,1.93605,1.93605,1.93566,1.93566,41000000.0
2006-09-08 14:42:00,1.9356,1.9356,1.93515,1.93515,19000000.0
2006-09-08 14:43:00,1.93491,1.93491,1.9345,1.9345,20000000.0
2006-09-08 14:44:00,1.93408,1.93408,1.93351,1.93363,25000000.0
2006-09-08 14:45:00,1.93346,1.9335,1.93336,1.9335,33000000.0
2006-09-08 14:46:00,1.93361,1.93397,1.93361,1.93397,11000000.0
2006-09-08 14:47:00,1.9343,1.9343,1.93393,1.93396,7000000.0
2006-09-08 14:48:00,1.9341,1.9341,1.93389,1.9339,21000000.0
2006-09-08 14:49:00,1.93374,1.93383,1.93358,1.93363,32000000.0
2006-09-08 14:50:00,1.93364,1.93375,1.93359,1.93375,33000000.0
2006-09-08 14:51:00,1.93398,1.93431,1.93398,1.93431,37000000.0
2006-09-08 14:52:00,1.93462,1.93499,1.93462,1.93499,17000000.0
2006-09-08 14:53:00,1.93506,1.93506,1.93464,1.93464,22000000.0
2006-09-08 14:54:00,1.93448,1.93475,1.93448,1.93475,17000000.0
2006-09-08 14:55:00,1.93483,1.93483,1.93463,1.93463,7000000.0
2006-09-08 14:56:00,1.93427,1.93444,1.93415,1.9342,21000000.0
2006-09-08 14:57:00,1.93412,1.93414,1.934,1.93401,12000000.0
2006-09-08 14:58:00,1.93395,1.93447,1.93395,1.93425,31000000.0
2006-09-08 14:59:00,1.93452,1.93452,1.93438,1.93439,20000000.0
2006-09-08 15:00:00,1.93425,1.93433,1.93416,1.93433,32000000.0
2006-09-08 15:01:00,1.93421,1.93421,1.93393,1.934,14000000.0
2006-09-08 15:02:00,1.93392,1.93406,1.9335,1.9335,26000000.0
2006-09-08 15:03:00,1.93361,1.93378,1.93355,1.93372,30000000.0
2006-09-08 15:04:00,1.9338,1.93391,1.93368,1.93371,29000000.0
2006-09-08 15:05:00,1.93337,1.93353,1.93307,1.93332,28000000.0
2006-09-08 15:06:00,1.93341,1.93354,1.93332,1.93349,16000000.0
2006-09-08 15:07:00,1.93374,1.9341,1.93374,1.9341,26000000.0
2006-09-08 15:08:00,1.93424,1.9346,1.93424,1.9346,25000000.0
2006-09-08 15:09:00,1.93457,1.93458,1.93428,1.93435,34000000.0
2006-09-08 15:10:00,1.93423,1.93449,1.93423,1.93449,36000000.0
2006-09-08 15:11:00,1.93458,1.93458,1.93441,1.93441,27000000.0
2006-09-08 15:12:00,1.93428,1.93443,1.93428,1.9343,26000000.0
2006-09-08 15:13:00,1.9343,1.93439,1.9343,1.93435,41000000.0
2006-09-08 15:14:00,1.93441,1.9346,1.93441,1.9346,30000000.0
2006-09-08 15:15:00,1.93457,1.93457,1.93445,1.93451,21000000.0
2006-09-08 15:16:00,1.93456,1.93456,1.93445,1.93445,9000000.0
2006-09-08 15:17:00,1.93445,1.93445,1.93434,1.93434,26000000.0
2006-09-08 15:18:00,1.93447,1.93474,1.93447,1.93474,10000000.0
2006-09-08 15:19:00,1.93486,1.93486,1.93476,1.93481,16000000.0
2006-09-08 15:20:00,1.93484,1.93494,1.93482,1.93483,20000000.0
2006-09-08 15:21:00,1.93478,1.93478,1.93461,1.93461,12000000.0
2006-09-08 15:22:00,1.9345,1.93457,1.9345,1.93457,22000000.0
2006-09-08 15:23:00,1.93481,1.93498,1.93479,1.93496,36000000.0
2006-09-08 15:24:00,1.93504,1.9351,1.93494,1.9351,8000000.0
2006-09-08 15:25:00,1.93512,1.93521,1.93512,1.93513,14000000.0
2006-09-08 15:26:00,1.93509,1.93509,1.93467,1.93467,40000000.0
2006-09-08 15:27:00,1.93481,1.93481,1.93475,1.93478,32000000.0
2006-09-08 15:28:00,1.93481,1.93488,1.93473,1.9348,55000000.0
2006-09-08 15:29:00,1.93466,1.93466,1.93266,1.93446,47000000.0
2006-09-08 15:30:00,1.93267,1.9345,1.93261,1.9345,71000000.0
2006-09-08 15:31:00,1.93454,1.93466,1.93454,1.93455,58000000.0
2006-09-08 15:32:00,1.9344,1.93447,1.93438,1.93438,25000000.0
2006-09-08 15:33:00,1.93429,1.93435,1.93424,1.93424,32000000.0
2006-09-08 15:34:00,1.93424,1.93437,1.93422,1.93437,22000000.0
2006-09-08 15:35:00,1.93468,1.9348,1.93446,1.93474,30000000.0
2006-09-08 15:36:00,1.93473,1.93473,1.93444,1.93445,23000000.0
2006-09-08 15:37:00,1.93441,1.93448,1.93438,1.93443,24000000.0
2006-09-08 15:38:00,1.93431,1.93446,1.93422,1.93436,61000000.0
2006-09-08 15:39:00,1.93458,1.93464,1.93433,1.93464,40000000.0
2006-09-08 15:40:00,1.93441,1.93458,1.93435,1.93457,37000000.0
2006-09-08 15:41:00,1.93472,1.93472,1.93453,1.93472,43000000.0
2006-09-08 15:42:00,1.93471,1.93483,1.9347,1.93483,41000000.0
2006-09-08 15:43:00,1.93484,1.93484,1.9347,1.9347,30000000.0
2006-09-08 15:44:00,1.93452,1.93457,1.9345,1.93457,29000000.0
2006-09-08 15:45:00,1.93476,1.93499,1.93476,1.93489,36000000.0
2006-09-08 15:46:00,1.93496,1.935,1.93489,1.935,24000000.0
2006-09-08 15:47:00,1.93502,1.93502,1.93494,1.93495,31000000.0
2006-09-08 15:48:00,1.935,1.935,1.93481,1.93481,33000000.0
2006-09-08 15:49:00,1.93476,1.93477,1.93464,1.93464,25000000.0
2006-09-08 15:50:00,1.9347,1.93481,1.9347,1.93477,11000000.0
2006-09-08 15:51:00,1.9347,1.93473,1.93453,1.93469,37000000.0
2006-09-08 15:52:00,1.93471,1.93471,1.93454,1.93457,23000000.0
2006-09-08 15:53:00,1.93455,1.93463,1.93453,1.93463,15000000.0
2006-09-08 15:54:00,1.93477,1.9348,1.9347,1.93472,26000000.0
2006-09-08 15:55:00,1.93474,1.93484,1.93474,1.93484,33000000.0
2006-09-08 15:56:00,1.93472,1.9348,1.93471,1.93477,6000000.0
2006-09-08 15:57:00,1.9347,1.93477,1.93469,1.93476,34000000.0
2006-09-08 15:58:00,1.93468,1.93468,1.93445,1.93445,24000000.0
2006-09-08 15:59:00,1.93442,1.93513,1.93442,1.93513,23000000.0
2006-09-08 16:00:00,1.93525,1.93525,1.93486,1.93504,51000000.0
2006-09-08 16:01:00,1.93523,1.9355,1.93517,1.93517,31000000.0
2006-09-08 16:02:00,1.93496,1.93496,1.93461,1.93465,29000000.0
2006-09-08 16:03:00,1.93462,1.93481,1.93459,1.93459,51000000.0
2006-09-08 16:04:00,1.9347,1.9347,1.93435,1.93435,38000000.0
2006-09-08 16:05:00,1.934,1.93409,1.93396,1.93401,37000000.0
2006-09-08 16:06:00,1.93378,1.93387,1.93374,1.9338,33000000.0
2006-09-08 16:07:00,1.93398,1.9341,1.93397,1.9341,37000000.0
2006-09-08 16:08:00,1.93407,1.93417,1.93401,1.93417,37000000.0
2006-09-08 16:09:00,1.93411,1.93431,1.93407,1.93431,44000000.0
2006-09-08 16:10:00,1.93409,1.93409,1.93398,1.934,41000000.0
2006-09-08 16:11:00,1.93389,1.93392,1.9338,1.93385,27000000.0
2006-09-08 16:12:00,1.9339,1.93394,1.93384,1.93391,22000000.0
2006-09-08 16:13:00,1.93385,1.93385,1.93364,1.93378,38000000.0
2006-09-08 16:14:00,1.93358,1.93358,1.93287,1.93287,41000000.0
2006-09-08 16:15:00,1.93257,1.93305,1.93257,1.93305,42000000.0
2006-09-08 16:16:00,1.93318,1.93336,1.93317,1.93336,45000000.0
2006-09-08 16:17:00,1.93344,1.93366,1.93332,1.93332,22000000.0
2006-09-08 16:18:00,1.93314,1.93327,1.93308,1.93308,49000000.0
2006-09-08 16:19:00,1.93311,1.93315,1.93302,1.93302,27000000.0
2006-09-08 16:20:00,1.9329,1.93298,1.93282,1.93288,52000000.0
2006-09-08 16:21:00,1.93312,1.93318,1.93298,1.93318,37000000.0
2006-09-08 16:22:00,1.93316,1.93316,1.93287,1.93294,50000000.0
2006-09-08 16:23:00,1.93275,1.93275,1.93216,1.93228,48000000.0
2006-09-08 16:24:00,1.93218,1.93219,1.93205,1.93212,44000000.0
2006-09-08 16:25:00,1.93219,1.93222,1.93176,1.93176,28000000.0
2006-09-08 16:26:00,1.93145,1.93146,1.93129,1.93139,41000000.0
2006-09-08 16:27:00,1.9315,1.93198,1.9315,1.93198,46000000.0
2006-09-08 16:28:00,1.93211,1.93232,1.93207,1.93232,34000000.0
2006-09-08 16:29:00,1.93238,1.93267,1.93238,1.93267,24000000.0
2006-09-08 16:30:00,1.93276,1.93304,1.93275,1.93304,43000000.0
2006-09-08 16:31:00,1.93299,1.93299,1.93282,1.93298,36000000.0
2006-09-08 16:32:00,1.93278,1.93299,1.93276,1.93299,34000000.0
2006-09-08 16:33:00,1.93299,1.93299,1.93285,1.93285,41000000.0
2006-09-08 16:34:00,1.93296,1.93297,1.93278,1.93279,29000000.0
2006-09-08 16:35:00,1.93275,1.93288,1.93263,1.93288,53000000.0
2006-09-08 16:36:00,1.93299,1.93305,1.93287,1.93305,43000000.0
2006-09-08 16:37:00,1.93294,1.93294,1.93277,1.93285,56000000.0
2006-09-08 16:38:00,1.93289,1.93289,1.9327,1.93282,34000000.0
2006-09-08 16:39:00,1.93304,1.93318,1.93299,1.93318,43000000.0
2006-09-08 16:40:00,1.93323,1.93348,1.93315,1.93334,63000000.0
2006-09-08 16:41:00,1.93334,1.93362,1.93325,1.93351,44000000.0
2006-09-08 16:42:00,1.9337,1.93378,1.93356,1.93378,57000000.0
2006-09-08 16:43:00,1.93367,1.93377,1.93354,1.93356,20000000.0
2006-09-08 16:44:00,1.93366,1.93377,1.93357,1.93357,34000000.0
2006-09-08 16:45:00,1.93362,1.93363,1.93344,1.93352,41000000.0
2006-09-08 16:46:00,1.93358,1.93358,1.93339,1.93356,59000000.0
2006-09-08 16:47:00,1.93355,1.93368,1.93342,1.93362,55000000.0
2006-09-08 16:48:00,1.9335,1.9335,1.93332,1.9335,46000000.0
2006-09-08 16:49:00,1.93347,1.93357,1.9334,1.93357,35000000.0
2006-09-08 16:50:00,1.93352,1.93354,1.93328,1.93352,45000000.0
2006-09-08 16:51:00,1.93349,1.93349,1.93333,1.93339,30000000.0
2006-09-08 16:52:00,1.9335,1.93356,1.93344,1.93356,30000000.0
2006-09-08 16:53:00,1.9336,1.93376,1.9336,1.93376,19000000.0
2006-09-08 16:54:00,1.93384,1.93384,1.93362,1.93364,18000000.0
2006-09-08 16:55:00,1.93358,1.93358,1.93348,1.9335,40000000.0
2006-09-08 16:57:00,1.93342,1.93356,1.93337,1.93356,17000000.0
2006-09-08 16:58:00,1.93357,1.93366,1.93352,1.93365,45000000.0
2006-09-08 16:59:00,1.93366,1.93393,1.93366,1.93393,39000000.0
2006-09-08 17:00:00,1.93375,1.93381,1.93368,1.93371,47000000.0
2006-09-08 17:01:00,1.9337,1.93375,1.93361,1.93372,26000000.0
2006-09-08 17:02:00,1.93364,1.9337,1.93349,1.93351,33000000.0
2006-09-08 17:03:00,1.93362,1.93369,1.9334,1.93367,33000000.0
2006-09-08 17:04:00,1.93361,1.93361,1.93325,1.93325,37000000.0
2006-09-08 17:05:00,1.93346,1.93353,1.93342,1.93348,35000000.0
2006-09-08 17:06:00,1.93356,1.93356,1.93336,1.93341,46000000.0
2006-09-08 17:07:00,1.93351,1.93373,1.93351,1.93362,33000000.0
2006-09-08 17:08:00,1.93361,1.93368,1.93352,1.93362,45000000.0
2006-09-08 17:09:00,1.93357,1.93358,1.93343,1.93357,47000000.0
2006-09-08 17:10:00,1.9336,1.93374,1.9336,1.93372,6000000.0
2006-09-08 17:11:00,1.93381,1.93381,1.93373,1.93381,44000000.0
2006-09-08 17:12:00,1.9338,1.9338,1.93356,1.93365,23000000.0
2006-09-08 17:13:00,1.93377,1.93383,1.93366,1.93377,35000000.0
2006-09-08 17:14:00,1.93377,1.93379,1.93358,1.93358,27000000.0
2006-09-08 17:15:00,1.93365,1.93378,1.93361,1.93369,26000000.0
2006-09-08 17:16:00,1.93365,1.93379,1.93365,1.93379,27000000.0
2006-09-08 17:17:00,1.93395,1.93407,1.93395,1.934,38000000.0
2006-09-08 17:18:00,1.93395,1.93395,1.93379,1.93384,29000000.0
2006-09-08 17:19:00,1.93372,1.93399,1.93372,1.93387,19000000.0
2006-09-08 17:20:00,1.93386,1.93386,1.93374,1.93375,29000000.0
2006-09-08 17:21:00,1.93388,1.93388,1.93381,1.93384,26000000.0
2006-09-08 17:22:00,1.93379,1.93388,1.93375,1.93388,30000000.0
2006-09-08 17:23:00,1.93387,1.93407,1.93387,1.93398,32000000.0
2006-09-08 17:24:00,1.93401,1.93409,1.93391,1.93397,23000000.0
2006-09-08 17:25:00,1.934,1.934,1.93363,1.93363,20000000.0
2006-09-08 17:26:00,1.93341,1.93341,1.93324,1.9333,18000000.0
2006-09-08 17:27:00,1.93339,1.9335,1.93334,1.93347,44000000.0
2006-09-08 17:28:00,1.93344,1.93344,1.93317,1.93321,39000000.0
2006-09-08 17:29:00,1.93334,1.93348,1.93332,1.93348,36000000.0
2006-09-08 17:30:00,1.93353,1.93362,1.93348,1.93348,61000000.0
2006-09-08 17:31:00,1.9334,1.93356,1.93333,1.93354,62000000.0
2006-09-08 17:32:00,1.93355,1.93364,1.93355,1.9336,54000000.0
2006-09-08 17:33:00,1.93356,1.93373,1.93356,1.93373,64000000.0
2006-09-08 17:34:00,1.9338,1.93392,1.93373,1.93392,60000000.0
2006-09-08 17:35:00,1.93396,1.93415,1.93396,1.93415,43000000.0
2006-09-08 17:36:00,1.93414,1.93415,1.93403,1.93415,58000000.0
2006-09-08 17:37:00,1.93416,1.93416,1.93404,1.93412,47000000.0
2006-09-08 17:38:00,1.93413,1.93437,1.93413,1.93435,44000000.0
2006-09-08 17:39:00,1.93443,1.93443,1.93428,1.93428,41000000.0
2006-09-08 17:40:00,1.93431,1.93433,1.93426,1.93433,59000000.0
2006-09-08 17:41:00,1.9343,1.93433,1.9342,1.93427,50000000.0
2006-09-08 17:42:00,1.93435,1.93448,1.93435,1.93442,37000000.0
2006-09-08 17:43:00,1.93431,1.93431,1.934,1.934,33000000.0
2006-09-08 17:44:00,1.93389,1.93423,1.93389,1.93423,46000000.0
2006-09-08 17:45:00,1.93414,1.93414,1.93389,1.93389,49000000.0
2006-09-08 17:46:00,1.93378,1.93385,1.93358,1.93373,56000000.0
2006-09-08 17:47:00,1.93346,1.93346,1.93321,1.93336,65000000.0
2006-09-08 17:48:00,1.93328,1.93368,1.93328,1.93368,61000000.0
2006-09-08 17:49:00,1.93367,1.93387,1.93364,1.93369,72000000.0
2006-09-08 17:50:00,1.93379,1.93384,1.93369,1.93374,53000000.0
2006-09-08 17:51:00,1.9337,1.93376,1.93359,1.93375,54000000.0
2006-09-08 17:52:00,1.9338,1.93387,1.93366,1.93366,51000000.0
2006-09-08 17:53:00,1.93363,1.93369,1.93359,1.93359,42000000.0
2006-09-08 17:54:00,1.93364,1.93371,1.93356,1.93356,32000000.0
2006-09-08 17:55:00,1.93364,1.93371,1.93364,1.93364,32000000.0
2006-09-08 17:56:00,1.9336,1.93362,1.93342,1.93362,47000000.0
2006-09-08 17:57:00,1.93368,1.93385,1.93363,1.93385,34000000.0
2006-09-08 17:58:00,1.93388,1.93405,1.93388,1.93402,44000000.0
2006-09-08 17:59:00,1.93403,1.93424,1.93403,1.93424,39000000.0
2006-09-08 18:00:00,1.93417,1.93417,1.93391,1.93393,32000000.0
2006-09-08 18:02:00,1.93386,1.93388,1.93379,1.93387,30000000.0
2006-09-08 18:03:00,1.93391,1.93391,1.9337,1.93377,38000000.0
2006-09-08 18:04:00,1.93384,1.93384,1.93367,1.93367,38000000.0
2006-09-08 18:05:00,1.93373,1.93376,1.93366,1.93366,36000000.0
2006-09-08 18:06:00,1.93365,1.93365,1.93357,1.93358,32000000.0
2006-09-08 18:07:00,1.93355,1.93384,1.93355,1.93384,38000000.0
2006-09-08 18:08:00,1.93397,1.93408,1.93397,1.934,56000000.0
2006-09-08 18:09:00,1.93401,1.93403,1.9339,1.93396,34000000.0
2006-09-08 18:10:00,1.93396,1.934,1.93381,1.934,26000000.0
2006-09-08 18:11:00,1.93404,1.93409,1.93403,1.93409,34000000.0
2006-09-08 18:12:00,1.93391,1.93391,1.93379,1.93381,24000000.0
2006-09-08 18:13:00,1.93391,1.93394,1.93365,1.93365,30000000.0
2006-09-08 18:14:00,1.9338,1.93387,1.93377,1.93387,22000000.0
2006-09-08 18:15:00,1.93394,1.93398,1.93388,1.93392,21000000.0
2006-09-08 18:16:00,1.93389,1.93405,1.93384,1.93392,66000000.0
2006-09-08 18:17:00,1.93384,1.93386,1.93366,1.93386,60000000.0
2006-09-08 18:18:00,1.93384,1.93388,1.93375,1.93384,33000000.0
2006-09-08 18:19:00,1.93393,1.93401,1.93385,1.93394,46000000.0
2006-09-08 18:20:00,1.93396,1.93407,1.9339,1.93407,61000000.0
2006-09-08 18:21:00,1.93413,1.9342,1.93407,1.93408,37000000.0
2006-09-08 18:22:00,1.93405,1.93428,1.93405,1.93426,49000000.0
2006-09-08 18:23:00,1.93435,1.93451,1.9343,1.93443,34000000.0
2006-09-08 18:24:00,1.93438,1.93473,1.93438,1.93457,47000000.0
2006-09-08 18:25:00,1.9346,1.9347,1.93452,1.93463,31000000.0
2006-09-08 18:26:00,1.93464,1.93471,1.93464,1.9347,43000000.0
2006-09-08 18:27:00,1.93477,1.93477,1.9346,1.9346,35000000.0
2006-09-08 18:28:00,1.93461,1.93461,1.93448,1.93461,18000000.0
2006-09-08 18:29:00,1.93466,1.93471,1.93462,1.93462,24000000.0
2006-09-08 18:30:00,1.93469,1.93475,1.93466,1.93469,32000000.0
2006-09-08 18:31:00,1.93468,1.93483,1.93468,1.93473,46000000.0
2006-09-08 18:32:00,1.93476,1.93479,1.9346,1.93479,55000000.0
2006-09-08 18:33:00,1.93486,1.93486,1.93469,1.93469,29000000.0
2006-09-08 18:34:00,1.93463,1.93463,1.9345,1.9346,32000000.0
2006-09-08 18:35:00,1.93448,1.93464,1.93445,1.9346,47000000.0
2006-09-08 18:36:00,1.9346,1.93469,1.93452,1.93466,65000000.0
2006-09-08 18:38:00,1.93469,1.93469,1.93453,1.93459,61000000.0
2006-09-08 18:39:00,1.93472,1.93476,1.93457,1.93461,37000000.0
2006-09-08 18:40:00,1.93469,1.9347,1.93447,1.9347,52000000.0
2006-09-08 18:41:00,1.93462,1.9347,1.93444,1.93457,68000000.0
2006-09-08 18:42:00,1.93467,1.93467,1.93455,1.93467,40000000.0
2006-09-08 18:44:00,1.93473,1.93486,1.93473,1.93476,33000000.0
2006-09-08 18:45:00,1.93482,1.9349,1.93476,1.93483,57000000.0
2006-09-08 18:46:00,1.93467,1.93489,1.93466,1.93489,61000000.0
2006-09-08 18:47:00,1.93484,1.93484,1.93463,1.93463,41000000.0
2006-09-08 18:48:00,1.93456,1.93456,1.9345,1.9345,26000000.0
2006-09-08 18:49:00,1.93447,1.93463,1.93444,1.93444,31000000.0
2006-09-08 18:50:00,1.93456,1.93499,1.93456,1.93499,37000000.0
2006-09-08 18:51:00,1.9351,1.93517,1.93508,1.93515,17000000.0
2006-09-08 18:52:00,1.93527,1.93538,1.93514,1.9352,33000000.0
2006-09-08 18:53:00,1.93489,1.93499,1.93467,1.93488,31000000.0
2006-09-08 18:54:00,1.93494,1.93503,1.9349,1.93503,11000000.0
2006-09-08 18:55:00,1.93516,1.93535,1.93507,1.93512,22000000.0
2006-09-08 18:56:00,1.93499,1.93506,1.93488,1.935,16000000.0
2006-09-08 18:57:00,1.93497,1.93512,1.93497,1.93501,15000000.0
2006-09-08 18:58:00,1.93491,1.93491,1.93458,1.93467,19000000.0
2006-09-08 18:59:00,1.93453,1.93466,1.9345,1.93458,26000000.0
2006-09-08 19:00:00,1.93461,1.93468,1.93458,1.93461,12000000.0
2006-09-08 19:01:00,1.93457,1.93472,1.93454,1.93454,18000000.0
2006-09-08 19:02:00,1.93457,1.93484,1.93457,1.93484,23000000.0
2006-09-08 19:03:00,1.9349,1.93501,1.9349,1.93492,21000000.0
2006-09-08 19:04:00,1.93489,1.93514,1.93489,1.93514,55000000.0
2006-09-08 19:05:00,1.93523,1.93523,1.93516,1.93522,42000000.0
2006-09-08 19:06:00,1.93521,1.93539,1.93511,1.93528,63000000.0
2006-09-08 19:07:00,1.93516,1.93526,1.93511,1.93517,39000000.0
2006-09-08 19:08:00,1.93511,1.93523,1.9351,1.93523,32000000.0
2006-09-08 19:09:00,1.93524,1.93524,1.9349,1.93505,56000000.0
2006-09-08 19:10:00,1.93514,1.93527,1.9351,1.93515,27000000.0
2006-09-08 19:11:00,1.93507,1.93512,1.93492,1.93509,36000000.0
2006-09-08 19:14:00,1.93509,1.93509,1.93486,1.93489,37000000.0
2006-09-08 19:15:00,1.9347,1.93486,1.9347,1.93478,17000000.0
2006-09-08 19:16:00,1.93477,1.93477,1.93471,1.93471,23000000.0
2006-09-08 19:17:00,1.93458,1.93465,1.93458,1.93461,17000000.0
2006-09-08 19:18:00,1.93462,1.93464,1.93456,1.93464,30000000.0
2006-09-08 19:19:00,1.93452,1.93467,1.93451,1.93454,36000000.0
2006-09-08 19:21:00,1.93449,1.93449,1.93441,1.93445,21000000.0
2006-09-08 19:23:00,1.93443,1.93454,1.93443,1.93447,12000000.0
2006-09-08 19:24:00,1.93443,1.93443,1.93404,1.93423,39000000.0
2006-09-08 19:25:00,1.93434,1.93437,1.93417,1.93424,49000000.0
2006-09-08 19:26:00,1.93412,1.93412,1.93395,1.93395,48000000.0
2006-09-08 19:27:00,1.9337,1.93375,1.93358,1.93368,51000000.0
2006-09-08 19:28:00,1.93368,1.93374,1.93365,1.93374,40000000.0
2006-09-08 19:29:00,1.93369,1.93395,1.93363,1.93388,28000000.0
2006-09-08 19:30:00,1.93409,1.93409,1.93371,1.93377,32000000.0
2006-09-08 19:32:00,1.93396,1.934,1.9338,1.93388,31000000.0
2006-09-08 19:33:00,1.93378,1.93379,1.9337,1.93377,14000000.0
2006-09-08 19:35:00,1.9337,1.9338,1.93367,1.93376,28000000.0
2006-09-08 19:36:00,1.93378,1.93386,1.93376,1.93377,16000000.0
2006-09-08 19:37:00,1.93371,1.9338,1.93361,1.9338,26000000.0
2006-09-08 19:38:00,1.93375,1.93384,1.93371,1.93382,8000000.0
2006-09-08 19:39:00,1.93387,1.93387,1.93366,1.93375,13000000.0
2006-09-08 19:40:00,1.93364,1.93386,1.93358,1.93358,16000000.0
2006-09-08 19:41:00,1.93359,1.93369,1.93353,1.93365,17000000.0
2006-09-08 19:42:00,1.93367,1.93378,1.9336,1.9337,19000000.0
2006-09-08 19:43:00,1.93363,1.93364,1.93357,1.93362,21000000.0
2006-09-08 19:44:00,1.93365,1.93384,1.93364,1.93372,21000000.0
2006-09-08 19:46:00,1.93352,1.93378,1.93351,1.93356,18000000.0
2006-09-08 19:47:00,1.93354,1.93354,1.93343,1.93343,22000000.0
2006-09-08 19:48:00,1.93361,1.93397,1.93361,1.93397,18000000.0
2006-09-08 19:49:00,1.934,1.934,1.93388,1.93388,27000000.0
2006-09-08 19:50:00,1.93381,1.93386,1.93375,1.93376,23000000.0
2006-09-08 19:51:00,1.93377,1.93388,1.93192,1.93388,7000000.0
2006-09-08 19:52:00,1.93387,1.93387,1.93373,1.93375,15000000.0
2006-09-08 19:53:00,1.93368,1.93374,1.93365,1.93367,21000000.0
2006-09-08 19:54:00,1.93366,1.93372,1.93366,1.93368,9000000.0
2006-09-08 19:56:00,1.93383,1.93389,1.93379,1.9338,20000000.0
2006-09-08 19:57:00,1.93376,1.93381,1.93372,1.93381,12000000.0
2006-09-08 19:58:00,1.93369,1.93374,1.93365,1.93374,13000000.0
2006-09-08 19:59:00,1.9338,1.93391,1.93374,1.93385,31000000.0
2006-09-08 20:00:00,1.93406,1.93439,1.93406,1.93435,23000000.0
2006-09-08 20:01:00,1.93404,1.93404,1.93393,1.934,13000000.0
2006-09-08 20:02:00,1.93406,1.93416,1.93395,1.93413,20000000.0
2006-09-08 20:03:00,1.93412,1.93415,1.93405,1.93408,18000000.0
2006-09-08 20:04:00,1.93402,1.93421,1.93401,1.93413,27000000.0
2006-09-08 20:05:00,1.93418,1.93429,1.93411,1.93421,23000000.0
2006-09-08 20:06:00,1.93416,1.93416,1.93399,1.93411,13000000.0
2006-09-08 20:08:00,1.93392,1.93419,1.93385,1.93411,15000000.0
2006-09-08 20:09:00,1.9342,1.93421,1.93413,1.93414,17000000.0
2006-09-08 20:10:00,1.9342,1.93428,1.93407,1.93418,8000000.0
2006-09-08 20:12:00,1.93407,1.93412,1.93402,1.93411,15000000.0
2006-09-08 20:13:00,1.93415,1.93415,1.93388,1.93409,17000000.0
2006-09-08 20:14:00,1.93392,1.93409,1.93384,1.93409,15000000.0
2006-09-08 20:15:00,1.93422,1.93426,1.93415,1.9342,10000000.0
2006-09-08 20:16:00,1.93418,1.93424,1.93405,1.93412,22000000.0
2006-09-08 20:17:00,1.93415,1.93425,1.93375,1.93405,7000000.0
2006-09-08 20:18:00,1.93416,1.93419,1.93397,1.934,24000000.0
2006-09-08 20:19:00,1.9341,1.93423,1.93405,1.93405,9000000.0
2006-09-08 20:20:00,1.93401,1.93412,1.93393,1.93412,14000000.0
2006-09-08 20:21:00,1.93431,1.93435,1.93421,1.93421,7000000.0
2006-09-08 20:22:00,1.9343,1.93436,1.93429,1.93436,12000000.0
2006-09-08 20:23:00,1.93436,1.93441,1.93435,1.93436,8000000.0
2006-09-08 20:24:00,1.9342,1.93433,1.93411,1.93411,15000000.0
2006-09-08 20:25:00,1.93396,1.93422,1.93396,1.93415,16000000.0
2006-09-08 20:26:00,1.93411,1.93425,1.93406,1.93423,22000000.0
2006-09-08 20:27:00,1.93418,1.93423,1.93406,1.93415,11000000.0
2006-09-08 20:28:00,1.93408,1.93429,1.93408,1.93428,7000000.0
2006-09-08 20:30:00,1.93442,1.93459,1.93435,1.93442,27000000.0
2006-09-08 20:32:00,1.93441,1.93451,1.93436,1.93437,20000000.0
2006-09-08 20:33:00,1.93439,1.93444,1.93425,1.93439,14000000.0
2006-09-08 20:34:00,1.93439,1.93448,1.93429,1.93431,28000000.0
2006-09-08 20:35:00,1.93432,1.93439,1.93428,1.9343,23000000.0
2006-09-08 20:38:00,1.93429,1.9343,1.93418,1.93429,10000000.0
2006-09-08 20:39:00,1.93429,1.93442,1.93429,1.93438,9000000.0
2006-09-08 20:40:00,1.93442,1.93443,1.93426,1.93426,8000000.0
2006-09-08 20:42:00,1.93443,1.93452,1.93425,1.93425,15000000.0
2006-09-08 20:45:00,1.9344,1.93441,1.93425,1.93434,12000000.0
2006-09-08 20:46:00,1.93431,1.93441,1.93431,1.93437,9000000.0
2006-09-08 20:47:00,1.93436,1.93448,1.93433,1.93448,11000000.0
2006-09-08 20:49:00,1.93437,1.93441,1.93433,1.93436,18000000.0
2006-09-08 20:52:00,1.93432,1.93441,1.93431,1.93441,15000000.0
2006-09-08 20:53:00,1.93439,1.93439,1.93421,1.93421,8000000.0
2006-09-08 20:55:00,1.93419,1.93441,1.93419,1.93438,5000000.0
2006-09-08 20:56:00,1.93438,1.93441,1.93433,1.93435,8000000.0
2006-09-08 20:57:00,1.93436,1.93448,1.93436,1.93448,18000000.0
2006-09-08 20:58:00,1.93454,1.93462,1.93443,1.93462,14000000.0
2006-09-08 20:59:00,1.93458,1.9346,1.93449,1.93449,8000000.0
2006-09-08 21:00:00,1.93454,1.93454,1.93414,1.93414,7000000.0
2006-09-08 21:01:00,1.93416,1.93425,1.93415,1.93423,16000000.0
2006-09-08 21:02:00,1.93414,1.93445,1.93414,1.93445,8000000.0
2006-09-08 21:03:00,1.93469,1.93501,1.93469,1.93501,13000000.0
2006-09-08 21:04:00,1.93519,1.9353,1.93519,1.93529,8000000.0
2006-09-08 21:05:00,1.93514,1.93514,1.93485,1.93485,11000000.0
2006-09-08 21:06:00,1.93479,1.9349,1.93475,1.9349,8000000.0
2006-09-08 21:08:00,1.9349,1.9349,1.93481,1.93481,11000000.0
2006-09-08 21:09:00,1.93483,1.93487,1.93481,1.93481,9000000.0
2006-09-08 21:11:00,1.93456,1.93461,1.93448,1.93448,8000000.0
2006-09-08 21:12:00,1.93457,1.93457,1.93266,1.93454,10000000.0
2006-09-08 21:13:00,1.93454,1.93464,1.93453,1.93464,8000000.0
2006-09-08 21:14:00,1.93469,1.93475,1.93462,1.93475,7000000.0
2006-09-08 21:15:00,1.93475,1.9348,1.93471,1.93471,11000000.0
2006-09-08 21:17:00,1.93473,1.93478,1.93463,1.93478,7000000.0
2006-09-08 21:18:00,1.93473,1.93492,1.93473,1.93492,7000000.0
2006-09-08 21:19:00,1.9349,1.93496,1.93472,1.93478,8000000.0
2006-09-08 21:20:00,1.93482,1.93482,1.93462,1.93472,12000000.0
2006-09-08 21:21:00,1.93474,1.93477,1.93458,1.93473,8000000.0
2006-09-08 21:22:00,1.93477,1.93486,1.93477,1.93486,7000000.0
2006-09-08 21:23:00,1.93481,1.93493,1.93477,1.93491,10000000.0
2006-09-08 21:24:00,1.93494,1.93494,1.93472,1.93479,11000000.0
2006-09-08 21:25:00,1.93476,1.93476,1.93458,1.93469,6000000.0
2006-09-08 21:26:00,1.93476,1.93481,1.93466,1.93466,5000000.0
2006-09-08 21:27:00,1.93472,1.93475,1.93471,1.93471,6000000.0
2006-09-08 21:28:00,1.93467,1.93472,1.9346,1.93472,20000000.0
2006-09-08 21:29:00,1.93471,1.93472,1.93452,1.93468,8000000.0
2006-09-08 21:33:00,1.93467,1.93475,1.9346,1.93474,6000000.0
2006-09-08 21:35:00,1.93483,1.93486,1.93476,1.93486,11000000.0
2006-09-08 21:36:00,1.93487,1.93487,1.93472,1.93479,11000000.0
2006-09-08 21:37:00,1.93483,1.93486,1.93471,1.93486,11000000.0
2006-09-08 21:38:00,1.93484,1.93484,1.93441,1.9346,26000000.0
2006-09-08 21:39:00,1.93474,1.93485,1.93468,1.93485,18000000.0
2006-09-08 21:41:00,1.93501,1.93501,1.93473,1.93487,7000000.0
2006-09-08 21:42:00,1.93492,1.93505,1.93492,1.93501,7000000.0
2006-09-08 21:43:00,1.93497,1.93501,1.93488,1.93493,11000000.0
2006-09-08 21:44:00,1.93508,1.93514,1.93498,1.93514,18000000.0
2006-09-08 21:45:00,1.93518,1.93531,1.93518,1.93523,7000000.0
2006-09-08 21:46:00,1.93525,1.93533,1.93512,1.93533,8000000.0
2006-09-08 21:47:00,1.93519,1.93528,1.93519,1.93527,4000000.0
2006-09-08 21:49:00,1.93513,1.93513,1.93505,1.93507,8000000.0
2006-09-08 21:51:00,1.93501,1.93505,1.935,1.93501,7000000.0
2006-09-08 21:52:00,1.93495,1.93501,1.93485,1.93501,7000000.0
2006-09-08 21:55:00,1.93499,1.93504,1.93493,1.93497,11000000.0
2006-09-08 21:56:00,1.93491,1.93496,1.93491,1.93495,6000000.0
2006-09-08 21:57:00,1.93479,1.93495,1.93479,1.93493,13000000.0
2006-09-08 21:58:00,1.93497,1.93508,1.93494,1.93508,6000000.0
2006-09-08 21:59:00,1.93501,1.93506,1.93488,1.93488,25000000.0
2006-09-08 22:01:00,1.93502,1.93502,1.93493,1.93498,6000000.0
2006-09-08 22:02:00,1.93485,1.93486,1.93471,1.93471,11000000.0
2006-09-08 22:03:00,1.93463,1.93482,1.93463,1.93471,9000000.0
2006-09-08 22:04:00,1.93469,1.93469,1.93442,1.93442,11000000.0
2006-09-08 22:06:00,1.93449,1.93462,1.93446,1.93457,8000000.0
2006-09-08 22:08:00,1.93453,1.93461,1.93441,1.93461,6000000.0
2006-09-08 22:10:00,1.93474,1.9348,1.93464,1.93468,9000000.0
2006-09-08 22:11:00,1.93477,1.93477,1.93458,1.9347,8000000.0
2006-09-08 22:12:00,1.93458,1.93474,1.93457,1.93462,15000000.0
2006-09-08 22:13:00,1.93463,1.93469,1.93463,1.93469,10000000.0
2006-09-08 22:15:00,1.93462,1.93473,1.93462,1.93468,7000000.0
2006-09-08 22:16:00,1.93451,1.93467,1.93447,1.93463,8000000.0
2006-09-08 22:17:00,1.93444,1.93444,1.93439,1.9344,16000000.0
2006-09-08 22:18:00,1.93453,1.93454,1.93444,1.9345,5000000.0
2006-09-08 22:19:00,1.93454,1.93461,1.93445,1.93459,6000000.0
2006-09-08 22:20:00,1.93441,1.93463,1.93413,1.93454,7000000.0
2006-09-08 22:21:00,1.93446,1.93446,1.93434,1.93434,11000000.0
2006-09-08 22:23:00,1.93431,1.93452,1.93431,1.93448,15000000.0
2006-09-08 22:24:00,1.93449,1.93461,1.9344,1.93446,10000000.0
2006-09-08 22:25:00,1.93436,1.93447,1.93436,1.93447,5000000.0
2006-09-08 22:26:00,1.9345,1.9346,1.93434,1.9346,10000000.0
2006-09-08 22:27:00,1.93467,1.93475,1.93467,1.93475,10000000.0
2006-09-08 22:28:00,1.93497,1.93497,1.93487,1.93487,8000000.0
2006-09-08 22:29:00,1.9347,1.93489,1.9347,1.93488,7000000.0
2006-09-08 22:30:00,1.93502,1.93502,1.93494,1.93502,5000000.0
2006-09-08 22:31:00,1.93501,1.93501,1.93477,1.93477,7000000.0
2006-09-08 22:33:00,1.93485,1.93487,1.93469,1.93487,6000000.0
2006-09-08 22:34:00,1.93466,1.93479,1.93449,1.93478,47000000.0
2006-09-08 22:35:00,1.93487,1.93492,1.93468,1.93492,8000000.0
2006-09-08 22:36:00,1.93479,1.93488,1.93479,1.93487,7000000.0
2006-09-08 22:37:00,1.93473,1.93473,1.93459,1.93469,28000000.0
2006-09-08 22:38:00,1.93479,1.935,1.93478,1.935,10000000.0
2006-09-08 22:39:00,1.93489,1.9349,1.93479,1.93482,11000000.0
2006-09-08 22:40:00,1.93484,1.93497,1.93484,1.93496,9000000.0
2006-09-08 22:41:00,1.93495,1.93509,1.93495,1.93498,16000000.0
2006-09-08 22:42:00,1.93498,1.9351,1.93492,1.93492,9000000.0
2006-09-08 22:43:00,1.9349,1.93498,1.9349,1.93498,11000000.0
2006-09-08 22:44:00,1.93504,1.93512,1.93504,1.93511,8000000.0
2006-09-08 22:45:00,1.93489,1.93497,1.93489,1.93497,12000000.0
2006-09-08 22:48:00,1.93499,1.93506,1.93494,1.93495,11000000.0
2006-09-08 22:49:00,1.93497,1.93509,1.93492,1.93507,12000000.0
2006-09-08 22:50:00,1.93501,1.93501,1.93493,1.93493,16000000.0
2006-09-08 22:51:00,1.93515,1.93515,1.93496,1.93501,7000000.0
2006-09-08 22:53:00,1.93492,1.93492,1.93477,1.93482,8000000.0
2006-09-08 22:54:00,1.93497,1.93503,1.93487,1.93499,7000000.0
2006-09-08 22:55:00,1.93499,1.93499,1.93479,1.93481,8000000.0
2006-09-08 22:56:00,1.9348,1.9348,1.93464,1.93464,8000000.0
2006-09-08 22:57:00,1.93465,1.93473,1.93444,1.93459,10000000.0
2006-09-08 22:58:00,1.93471,1.93471,1.9345,1.93454,7000000.0
2006-09-08 22:59:00,1.93446,1.93446,1.9342,1.9342,9000000.0
2006-09-10 23:17:00,1.93415,1.93433,1.93411,1.93411,7000000.0
2006-09-10 23:20:00,1.93392,1.93392,1.93363,1.93377,9000000.0
2006-09-10 23:21:00,1.93379,1.93379,1.93357,1.93367,5000000.0
2006-09-10 23:22:00,1.93357,1.93366,1.93343,1.93343,7000000.0
2006-09-10 23:23:00,1.9338,1.93398,1.93375,1.93398,6000000.0
2006-09-10 23:24:00,1.9339,1.93393,1.9338,1.9338,9000000.0
2006-09-10 23:25:00,1.93385,1.93393,1.93385,1.93393,10000000.0
2006-09-10 23:33:00,1.93396,1.93401,1.93394,1.93396,5000000.0
2006-09-10 23:34:00,1.93363,1.93388,1.93363,1.93369,6000000.0
2006-09-10 23:38:00,1.93363,1.93366,1.93345,1.93361,8000000.0
2006-09-10 23:40:00,1.93344,1.93344,1.93307,1.93315,21000000.0
2006-09-10 23:42:00,1.93312,1.93314,1.93301,1.93301,19000000.0
2006-09-10 23:43:00,1.93314,1.93327,1.93313,1.93327,7000000.0
2006-09-10 23:44:00,1.93319,1.93333,1.933,1.933,8000000.0
2006-09-10 23:45:00,1.93294,1.93304,1.93293,1.93299,7000000.0
2006-09-10 23:47:00,1.93301,1.93329,1.93301,1.93328,7000000.0
2006-09-10 23:48:00,1.93336,1.93342,1.93315,1.93315,8000000.0
2006-09-10 23:49:00,1.93314,1.93343,1.93312,1.9334,8000000.0
2006-09-10 23:50:00,1.93312,1.93331,1.93305,1.93305,8000000.0
2006-09-10 23:52:00,1.93339,1.93339,1.93317,1.93317,7000000.0
2006-09-10 23:53:00,1.93306,1.93333,1.93306,1.93333,10000000.0
2006-09-10 23:54:00,1.93295,1.93339,1.93295,1.93296,7000000.0
2006-09-10 23:55:00,1.93292,1.93313,1.9329,1.93313,9000000.0
2006-09-11 00:00:00,1.93331,1.9334,1.93313,1.9334,7000000.0
2006-09-11 00:02:00,1.93355,1.93355,1.93333,1.93333,9000000.0
2006-09-11 00:03:00,1.93382,1.93382,1.93363,1.93371,5000000.0
2006-09-11 00:04:00,1.93345,1.93352,1.93345,1.93352,10000000.0
2006-09-11 00:06:00,1.93366,1.93366,1.93351,1.93362,8000000.0
2006-09-11 00:07:00,1.93358,1.93369,1.93339,1.93369,9000000.0
2006-09-11 00:08:00,1.93342,1.93344,1.93337,1.9334,8000000.0
2006-09-11 00:09:00,1.93345,1.93357,1.93335,1.93337,9000000.0
2006-09-11 00:10:00,1.93315,1.93315,1.93303,1.93307,23000000.0
2006-09-11 00:11:00,1.93323,1.93336,1.93316,1.93331,11000000.0
2006-09-11 00:12:00,1.93329,1.93341,1.93313,1.93313,9000000.0
2006-09-11 00:13:00,1.93327,1.93341,1.93327,1.93339,8000000.0
2006-09-11 00:14:00,1.93325,1.93344,1.93325,1.93341,7000000.0
2006-09-11 00:15:00,1.93344,1.93344,1.93308,1.93337,10000000.0
2006-09-11 00:16:00,1.93322,1.93322,1.93301,1.93301,9000000.0
2006-09-11 00:17:00,1.93309,1.93327,1.93306,1.93317,7000000.0
2006-09-11 00:18:00,1.93298,1.93304,1.93298,1.93299,8000000.0
2006-09-11 00:19:00,1.93323,1.93326,1.93313,1.93326,11000000.0
2006-09-11 00:20:00,1.93313,1.93313,1.933,1.93311,9000000.0
2006-09-11 00:23:00,1.93303,1.93313,1.93298,1.93313,7000000.0
2006-09-11 00:24:00,1.93299,1.93323,1.93299,1.93307,8000000.0
2006-09-11 00:25:00,1.93301,1.93305,1.93299,1.93305,11000000.0
2006-09-11 00:26:00,1.93332,1.93348,1.93312,1.93348,7000000.0
2006-09-11 00:27:00,1.93336,1.93338,1.9333,1.9333,10000000.0
2006-09-11 00:28:00,1.93318,1.93355,1.93318,1.9333,8000000.0
2006-09-11 00:29:00,1.93345,1.93347,1.93333,1.93342,6000000.0
2006-09-11 00:30:00,1.93335,1.93338,1.93323,1.93334,7000000.0
2006-09-11 00:31:00,1.93329,1.93348,1.93325,1.93348,7000000.0
2006-09-11 00:32:00,1.93344,1.93354,1.93327,1.93347,7000000.0
2006-09-11 00:33:00,1.93342,1.93342,1.93325,1.93334,7000000.0
2006-09-11 00:34:00,1.93335,1.93342,1.93326,1.93334,7000000.0
2006-09-11 00:36:00,1.93343,1.93352,1.93336,1.93352,5000000.0
2006-09-11 00:37:00,1.93351,1.93355,1.93339,1.9335,6000000.0
2006-09-11 00:39:00,1.93356,1.93357,1.93342,1.93351,10000000.0
2006-09-11 00:40:00,1.93341,1.93357,1.93341,1.93348,7000000.0
2006-09-11 00:41:00,1.93332,1.93338,1.93329,1.93338,6000000.0
2006-09-11 00:42:00,1.93327,1.93327,1.93308,1.93319,8000000.0
2006-09-11 00:44:00,1.93316,1.93316,1.93257,1.93301,11000000.0
2006-09-11 00:45:00,1.93295,1.93323,1.93295,1.93323,7000000.0
2006-09-11 00:46:00,1.93337,1.93341,1.93328,1.93333,10000000.0
2006-09-11 00:47:00,1.93316,1.93329,1.93312,1.93326,7000000.0
2006-09-11 00:49:00,1.93323,1.93335,1.93316,1.93331,5000000.0
2006-09-11 00:50:00,1.93324,1.93338,1.93323,1.93333,10000000.0
2006-09-11 00:51:00,1.93337,1.93338,1.93326,1.93333,5000000.0
2006-09-11 00:52:00,1.93341,1.93344,1.93321,1.93321,7000000.0
2006-09-11 00:53:00,1.93351,1.93383,1.93351,1.93383,11000000.0
2006-09-11 00:55:00,1.93378,1.93379,1.93366,1.93377,7000000.0
2006-09-11 00:56:00,1.93384,1.93392,1.93371,1.93378,6000000.0
2006-09-11 00:57:00,1.93379,1.93386,1.93373,1.93381,8000000.0
2006-09-11 00:58:00,1.93396,1.93396,1.93389,1.93391,10000000.0
2006-09-11 00:59:00,1.93396,1.93415,1.93396,1.93415,7000000.0
2006-09-11 01:00:00,1.93423,1.93426,1.93405,1.93405,19000000.0
2006-09-11 01:01:00,1.93423,1.93435,1.9341,1.93415,12000000.0
2006-09-11 01:03:00,1.93414,1.93414,1.93387,1.93393,7000000.0
2006-09-11 01:04:00,1.93399,1.93421,1.93399,1.93401,8000000.0
2006-09-11 01:05:00,1.93428,1.93434,1.93422,1.93434,7000000.0
2006-09-11 01:06:00,1.93426,1.9344,1.93423,1.9344,8000000.0
2006-09-11 01:07:00,1.93425,1.93425,1.9341,1.9341,11000000.0
2006-09-11 01:08:00,1.93413,1.93413,1.93385,1.93398,10000000.0
2006-09-11 01:10:00,1.934,1.93404,1.93379,1.93402,10000000.0
2006-09-11 01:11:00,1.93396,1.934,1.9338,1.93384,11000000.0
2006-09-11 01:12:00,1.93393,1.93393,1.93385,1.93388,8000000.0
2006-09-11 01:14:00,1.93388,1.93394,1.93382,1.93388,10000000.0
2006-09-11 01:15:00,1.93385,1.93388,1.93373,1.93384,10000000.0
2006-09-11 01:16:00,1.93401,1.93401,1.93388,1.93397,8000000.0
2006-09-11 01:17:00,1.93379,1.93382,1.93352,1.93352,11000000.0
2006-09-11 01:18:00,1.93372,1.93372,1.93346,1.93357,10000000.0
2006-09-11 01:20:00,1.93353,1.9336,1.93339,1.93339,13000000.0
2006-09-11 01:21:00,1.93354,1.93355,1.9335,1.93354,7000000.0
2006-09-11 01:22:00,1.9334,1.93356,1.9334,1.93356,7000000.0
2006-09-11 01:23:00,1.93371,1.93376,1.93359,1.9336,8000000.0
2006-09-11 01:24:00,1.93367,1.93373,1.93364,1.93371,7000000.0
2006-09-11 01:25:00,1.93372,1.93373,1.9336,1.93369,8000000.0
2006-09-11 01:26:00,1.93365,1.9337,1.93353,1.9337,14000000.0
2006-09-11 01:29:00,1.93351,1.93372,1.93345,1.93345,10000000.0
2006-09-11 01:30:00,1.93338,1.93338,1.93309,1.9331,10000000.0
2006-09-11 01:31:00,1.9331,1.9331,1.93288,1.93303,7000000.0
2006-09-11 01:32:00,1.93319,1.93319,1.93303,1.93316,18000000.0
2006-09-11 01:33:00,1.93329,1.93335,1.93324,1.93335,6000000.0
2006-09-11 01:34:00,1.93348,1.93348,1.93339,1.93339,16000000.0
2006-09-11 01:35:00,1.93341,1.93356,1.93336,1.93356,8000000.0
2006-09-11 01:36:00,1.93346,1.93349,1.93343,1.93345,9000000.0
2006-09-11 01:38:00,1.93344,1.93354,1.93343,1.93343,12000000.0
2006-09-11 01:40:00,1.93345,1.93363,1.93345,1.93362,7000000.0
2006-09-11 01:41:00,1.93361,1.93363,1.93356,1.93356,11000000.0
2006-09-11 01:42:00,1.93356,1.93364,1.93356,1.93357,7000000.0
2006-09-11 01:43:00,1.93363,1.93373,1.9335,1.93366,8000000.0
2006-09-11 01:44:00,1.93359,1.9336,1.93355,1.9336,7000000.0
2006-09-11 01:45:00,1.93359,1.93373,1.93356,1.93373,7000000.0
2006-09-11 01:47:00,1.93362,1.93369,1.9336,1.93362,14000000.0
2006-09-11 01:48:00,1.93371,1.93371,1.9336,1.9337,7000000.0
2006-09-11 01:49:00,1.93367,1.93368,1.93357,1.93363,8000000.0
2006-09-11 01:50:00,1.93358,1.93358,1.9334,1.9334,10000000.0
2006-09-11 01:51:00,1.9335,1.93371,1.93349,1.93371,16000000.0
2006-09-11 01:52:00,1.93371,1.93392,1.93371,1.93392,13000000.0
2006-09-11 01:53:00,1.93388,1.93388,1.93376,1.93376,7000000.0
2006-09-11 01:54:00,1.93382,1.93382,1.93361,1.93364,9000000.0
2006-09-11 01:55:00,1.93349,1.93364,1.93342,1.93342,11000000.0
2006-09-11 01:58:00,1.93354,1.93391,1.93354,1.93391,10000000.0
2006-09-11 01:59:00,1.93399,1.93399,1.93387,1.93391,7000000.0
2006-09-11 02:00:00,1.93384,1.93385,1.93372,1.93385,10000000.0
2006-09-11 02:01:00,1.93372,1.93379,1.93359,1.93367,8000000.0
2006-09-11 02:05:00,1.93364,1.93383,1.93364,1.93383,10000000.0
2006-09-11 02:07:00,1.93366,1.9338,1.93366,1.9338,8000000.0
2006-09-11 02:11:00,1.93388,1.93391,1.93374,1.93379,8000000.0
2006-09-11 02:15:00,1.93378,1.93391,1.93377,1.93388,8000000.0
2006-09-11 02:20:00,1.9339,1.93396,1.93379,1.93396,6000000.0
2006-09-11 02:21:00,1.93401,1.93401,1.9338,1.9338,7000000.0
2006-09-11 02:22:00,1.93386,1.93386,1.93365,1.93365,8000000.0
2006-09-11 02:23:00,1.93361,1.93365,1.93361,1.93362,10000000.0
2006-09-11 02:24:00,1.93358,1.93372,1.93353,1.93372,11000000.0
2006-09-11 02:25:00,1.9337,1.93385,1.93365,1.93371,11000000.0
2006-09-11 02:26:00,1.93386,1.93392,1.93383,1.93391,8000000.0
2006-09-11 02:27:00,1.93412,1.93424,1.93403,1.93413,9000000.0
2006-09-11 02:28:00,1.93415,1.93431,1.93408,1.93431,10000000.0
2006-09-11 02:29:00,1.93419,1.93422,1.93403,1.9342,7000000.0
2006-09-11 02:30:00,1.93417,1.93421,1.93414,1.93418,5000000.0
2006-09-11 02:32:00,1.93411,1.93425,1.93407,1.93407,8000000.0
2006-09-11 02:33:00,1.93392,1.93404,1.9339,1.9339,8000000.0
2006-09-11 02:34:00,1.9338,1.93394,1.9338,1.93394,7000000.0
2006-09-11 02:35:00,1.93386,1.93398,1.93381,1.93389,11000000.0
2006-09-11 02:39:00,1.93379,1.93389,1.93379,1.93384,8000000.0
2006-09-11 02:40:00,1.93379,1.93383,1.93367,1.93367,7000000.0
2006-09-11 02:42:00,1.93365,1.93365,1.93343,1.93344,4000000.0
2006-09-11 02:43:00,1.93345,1.93349,1.93337,1.93345,9000000.0
2006-09-11 02:44:00,1.93333,1.93344,1.93333,1.93334,7000000.0
2006-09-11 02:45:00,1.93326,1.93326,1.93297,1.93313,8000000.0
2006-09-11 02:46:00,1.93311,1.93322,1.93307,1.93319,8000000.0
2006-09-11 02:47:00,1.93313,1.93323,1.93307,1.93323,9000000.0
2006-09-11 02:48:00,1.93323,1.93323,1.93303,1.93303,8000000.0
2006-09-11 02:49:00,1.93288,1.93295,1.93279,1.93286,11000000.0
2006-09-11 02:50:00,1.93296,1.93296,1.93279,1.93286,7000000.0
2006-09-11 02:51:00,1.9327,1.9327,1.93246,1.93258,8000000.0
2006-09-11 02:52:00,1.93261,1.93261,1.9323,1.93254,6000000.0
2006-09-11 02:55:00,1.93236,1.93236,1.93215,1.93221,8000000.0
2006-09-11 02:56:00,1.93228,1.93239,1.93224,1.93239,7000000.0
2006-09-11 02:58:00,1.93245,1.93247,1.9322,1.9322,6000000.0
2006-09-11 02:59:00,1.93216,1.93216,1.93197,1.93201,9000000.0
2006-09-11 03:00:00,1.93151,1.93151,1.93126,1.93135,6000000.0
2006-09-11 03:01:00,1.93135,1.93138,1.9312,1.93133,8000000.0
2006-09-11 03:02:00,1.93147,1.93147,1.93112,1.93119,11000000.0
2006-09-11 03:03:00,1.9313,1.93134,1.93125,1.93125,7000000.0
2006-09-11 03:04:00,1.93115,1.93126,1.9309,1.93105,7000000.0
2006-09-11 03:05:00,1.9311,1.93141,1.9311,1.93141,8000000.0
2006-09-11 03:06:00,1.9315,1.93152,1.93136,1.93143,8000000.0
2006-09-11 03:07:00,1.9315,1.93156,1.93147,1.93152,8000000.0
2006-09-11 03:08:00,1.93156,1.93162,1.93149,1.93159,10000000.0
2006-09-11 03:09:00,1.93163,1.93166,1.93157,1.93166,8000000.0
2006-09-11 03:10:00,1.93167,1.93167,1.93148,1.93148,7000000.0
2006-09-11 03:11:00,1.93157,1.93157,1.93142,1.93155,10000000.0
2006-09-11 03:12:00,1.9314,1.9314,1.93115,1.93118,7000000.0
2006-09-11 03:13:00,1.93123,1.93129,1.93099,1.93101,11000000.0
2006-09-11 03:14:00,1.93104,1.93115,1.93102,1.93115,11000000.0
2006-09-11 03:15:00,1.93116,1.93128,1.93112,1.93128,7000000.0
2006-09-11 03:16:00,1.93123,1.93123,1.93088,1.93116,7000000.0
2006-09-11 03:17:00,1.93115,1.93122,1.93066,1.93115,11000000.0
2006-09-11 03:18:00,1.93104,1.93142,1.93104,1.93142,10000000.0
2006-09-11 03:19:00,1.93138,1.93138,1.93123,1.93128,6000000.0
2006-09-11 03:20:00,1.93123,1.93123,1.93105,1.93105,7000000.0
2006-09-11 03:21:00,1.9311,1.93121,1.93079,1.93116,7000000.0
2006-09-11 03:22:00,1.93106,1.93106,1.93077,1.93103,7000000.0
2006-09-11 03:23:00,1.93115,1.93153,1.93092,1.93153,7000000.0
2006-09-11 03:24:00,1.93185,1.93196,1.93002,1.93193,8000000.0
2006-09-11 03:27:00,1.93179,1.93195,1.93179,1.93184,8000000.0
2006-09-11 03:28:00,1.93198,1.93225,1.93197,1.93225,10000000.0
2006-09-11 03:29:00,1.9324,1.9324,1.93205,1.93209,11000000.0
2006-09-11 03:30:00,1.93223,1.93244,1.93217,1.93244,7000000.0
2006-09-11 03:31:00,1.93241,1.93241,1.93232,1.93232,9000000.0
2006-09-11 03:32:00,1.93222,1.93254,1.93221,1.93254,6000000.0
2006-09-11 03:33:00,1.93256,1.93263,1.93249,1.93257,7000000.0
2006-09-11 03:35:00,1.93242,1.93266,1.93242,1.93263,10000000.0
2006-09-11 03:36:00,1.93273,1.93293,1.93273,1.93293,5000000.0
2006-09-11 03:37:00,1.93303,1.93316,1.93303,1.93316,9000000.0
2006-09-11 03:38:00,1.93322,1.93327,1.93314,1.93327,7000000.0
2006-09-11 03:39:00,1.9332,1.9332,1.93301,1.93301,8000000.0
2006-09-11 03:40:00,1.93308,1.93308,1.93299,1.93299,2000000.0
2006-09-11 03:43:00,1.93299,1.9331,1.93294,1.93298,8000000.0
2006-09-11 03:44:00,1.93322,1.93322,1.93321,1.93321,2000000.0
2006-09-11 03:46:00,1.93314,1.93314,1.93301,1.93308,7000000.0
2006-09-11 03:48:00,1.93318,1.93323,1.93313,1.93313,4000000.0
2006-09-11 03:49:00,1.93287,1.93303,1.93287,1.933,8000000.0
2006-09-11 03:50:00,1.93301,1.93309,1.93297,1.93309,8000000.0
2006-09-11 03:52:00,1.93297,1.93311,1.93293,1.93309,8000000.0
2006-09-11 03:56:00,1.93317,1.93346,1.93308,1.93346,7000000.0
2006-09-11 03:57:00,1.93335,1.93344,1.93326,1.93332,8000000.0
2006-09-11 03:58:00,1.93323,1.93329,1.9314,1.93316,7000000.0
2006-09-11 03:59:00,1.93318,1.93318,1.9329,1.9329,7000000.0
2006-09-11 04:00:00,1.93303,1.93306,1.93285,1.93302,6000000.0
2006-09-11 04:01:00,1.93297,1.93311,1.93293,1.93311,7000000.0
2006-09-11 04:02:00,1.933,1.93313,1.93298,1.93313,8000000.0
2006-09-11 04:03:00,1.93297,1.93315,1.93293,1.93305,8000000.0
2006-09-11 04:06:00,1.93303,1.93322,1.933,1.93321,9000000.0
2006-09-11 04:07:00,1.93317,1.93317,1.93293,1.93301,11000000.0
2006-09-11 04:08:00,1.93314,1.93319,1.93307,1.93314,8000000.0
2006-09-11 04:11:00,1.93302,1.93318,1.93299,1.93303,7000000.0
2006-09-11 04:14:00,1.93291,1.93295,1.93278,1.93279,7000000.0
2006-09-11 04:15:00,1.93287,1.9331,1.93287,1.93307,7000000.0
2006-09-11 04:17:00,1.93309,1.93309,1.93293,1.933,7000000.0
2006-09-11 04:18:00,1.93291,1.93318,1.93291,1.93313,8000000.0
2006-09-11 04:19:00,1.93321,1.93321,1.93304,1.93321,8000000.0
2006-09-11 04:24:00,1.93316,1.93323,1.93315,1.93317,9000000.0
2006-09-11 04:25:00,1.93317,1.93331,1.93304,1.93324,7000000.0
2006-09-11 04:26:00,1.93323,1.93338,1.9332,1.9332,7000000.0
2006-09-11 04:27:00,1.93323,1.93326,1.9331,1.9331,8000000.0
2006-09-11 04:28:00,1.93315,1.93319,1.93298,1.93319,7000000.0
2006-09-11 04:30:00,1.93328,1.93334,1.93312,1.93331,9000000.0
2006-09-11 04:31:00,1.93342,1.93342,1.93326,1.9333,10000000.0
2006-09-11 04:32:00,1.93328,1.93335,1.93299,1.93328,9000000.0
2006-09-11 04:34:00,1.9333,1.93344,1.9333,1.93339,7000000.0
2006-09-11 04:37:00,1.93345,1.93354,1.9334,1.9334,11000000.0
2006-09-11 04:38:00,1.93347,1.9335,1.93339,1.93346,9000000.0
2006-09-11 04:41:00,1.93346,1.93349,1.93337,1.93344,8000000.0
2006-09-11 04:49:00,1.93338,1.93343,1.93315,1.93341,11000000.0
2006-09-11 04:50:00,1.93343,1.93343,1.93315,1.93342,8000000.0
2006-09-11 04:52:00,1.93337,1.93344,1.93327,1.93335,10000000.0
2006-09-11 04:53:00,1.93326,1.93362,1.93326,1.93332,9000000.0
2006-09-11 04:57:00,1.9336,1.93376,1.93359,1.93359,8000000.0
2006-09-11 04:58:00,1.93369,1.93374,1.93364,1.9337,8000000.0
2006-09-11 05:05:00,1.93371,1.934,1.9337,1.934,8000000.0
2006-09-11 05:06:00,1.93391,1.93402,1.93391,1.93393,8000000.0
2006-09-11 05:08:00,1.934,1.934,1.93371,1.93371,10000000.0
2006-09-11 05:11:00,1.93382,1.93384,1.93353,1.93366,8000000.0
2006-09-11 05:12:00,1.93365,1.93379,1.93365,1.93378,11000000.0
2006-09-11 05:13:00,1.93384,1.93385,1.93369,1.93374,8000000.0
2006-09-11 05:14:00,1.93398,1.93403,1.93388,1.934,11000000.0
2006-09-11 05:15:00,1.93413,1.93429,1.93413,1.93415,11000000.0
2006-09-11 05:16:00,1.93422,1.93422,1.93398,1.93399,9000000.0
2006-09-11 05:17:00,1.93408,1.93431,1.93408,1.93425,8000000.0
2006-09-11 05:18:00,1.93422,1.93433,1.93408,1.93433,8000000.0
2006-09-11 05:19:00,1.93438,1.93439,1.93424,1.93438,7000000.0
2006-09-11 05:20:00,1.93432,1.93432,1.9342,1.93428,10000000.0
2006-09-11 05:21:00,1.93416,1.93426,1.93414,1.93425,8000000.0
2006-09-11 05:24:00,1.93425,1.93436,1.93407,1.93422,7000000.0
2006-09-11 05:25:00,1.93429,1.93434,1.93426,1.93426,7000000.0
2006-09-11 05:26:00,1.93426,1.93432,1.93411,1.93425,7000000.0
2006-09-11 05:27:00,1.93421,1.93429,1.93406,1.93421,8000000.0
2006-09-11 05:28:00,1.93428,1.93428,1.93413,1.93413,9000000.0
2006-09-11 05:29:00,1.93426,1.93426,1.93399,1.93411,7000000.0
2006-09-11 05:33:00,1.93423,1.93435,1.93415,1.93417,9000000.0
2006-09-11 05:34:00,1.93434,1.93434,1.93424,1.93426,5000000.0
2006-09-11 05:35:00,1.93432,1.93432,1.93393,1.93393,7000000.0
2006-09-11 05:36:00,1.93418,1.9344,1.93418,1.93431,11000000.0
2006-09-11 05:38:00,1.93425,1.93432,1.93412,1.93412,6000000.0
2006-09-11 05:39:00,1.93438,1.93443,1.93434,1.93441,7000000.0
2006-09-11 05:40:00,1.9343,1.93444,1.93418,1.93443,8000000.0
2006-09-11 05:41:00,1.93447,1.93448,1.93439,1.93442,8000000.0
2006-09-11 05:42:00,1.93434,1.93434,1.93416,1.93426,7000000.0
2006-09-11 05:43:00,1.93433,1.93443,1.93414,1.93429,9000000.0
2006-09-11 05:46:00,1.93434,1.93445,1.93434,1.93443,5000000.0
2006-09-11 05:47:00,1.93455,1.93469,1.93455,1.93466,8000000.0
2006-09-11 05:48:00,1.93459,1.93469,1.93459,1.93459,7000000.0
2006-09-11 05:49:00,1.93449,1.93462,1.93449,1.93449,8000000.0
2006-09-11 05:50:00,1.93459,1.93461,1.93445,1.9345,9000000.0
2006-09-11 05:51:00,1.93439,1.93465,1.93439,1.93465,8000000.0
2006-09-11 05:52:00,1.9345,1.93467,1.9345,1.93467,8000000.0
2006-09-11 05:58:00,1.93468,1.93472,1.93447,1.93468,9000000.0
2006-09-11 05:59:00,1.93466,1.93474,1.93451,1.93457,10000000.0
2006-09-11 06:00:00,1.93453,1.93479,1.93453,1.9347,8000000.0
2006-09-11 06:01:00,1.93453,1.93458,1.93439,1.93439,7000000.0
2006-09-11 06:02:00,1.93451,1.9346,1.93447,1.93447,7000000.0
2006-09-11 06:03:00,1.9346,1.9346,1.93441,1.93445,8000000.0
2006-09-11 06:04:00,1.93455,1.93464,1.93449,1.93462,7000000.0
2006-09-11 06:08:00,1.93455,1.93461,1.93445,1.93461,6000000.0
2006-09-11 06:10:00,1.93454,1.93454,1.93444,1.93447,8000000.0
2006-09-11 06:11:00,1.93454,1.93463,1.93452,1.93461,8000000.0
2006-09-11 06:12:00,1.93461,1.93461,1.9345,1.93455,8000000.0
2006-09-11 06:13:00,1.93454,1.93454,1.93447,1.93449,8000000.0
2006-09-11 06:15:00,1.93453,1.93465,1.93447,1.93455,8000000.0
2006-09-11 06:16:00,1.93477,1.93482,1.93477,1.93482,5000000.0
2006-09-11 06:17:00,1.93467,1.93496,1.93467,1.93485,7000000.0
2006-09-11 06:19:00,1.93476,1.93476,1.93461,1.93461,7000000.0
2006-09-11 06:23:00,1.93474,1.93474,1.93456,1.93456,8000000.0
2006-09-11 06:24:00,1.93452,1.93474,1.93452,1.93474,11000000.0
2006-09-11 06:25:00,1.93478,1.93479,1.93466,1.93474,11000000.0
2006-09-11 06:27:00,1.93461,1.93476,1.93461,1.93472,7000000.0
2006-09-11 06:29:00,1.93475,1.93478,1.93467,1.9347,8000000.0
2006-09-11 06:31:00,1.93465,1.93471,1.9345,1.93471,7000000.0
2006-09-11 06:32:00,1.93463,1.9348,1.93463,1.93473,6000000.0
2006-09-11 06:33:00,1.93478,1.93478,1.9347,1.93471,7000000.0
2006-09-11 06:34:00,1.93471,1.93471,1.93445,1.93445,7000000.0
2006-09-11 06:35:00,1.93456,1.93475,1.93456,1.93473,11000000.0
2006-09-11 06:36:00,1.93468,1.93474,1.93454,1.93454,5000000.0
2006-09-11 06:37:00,1.93476,1.93477,1.93464,1.93476,10000000.0
2006-09-11 06:39:00,1.93461,1.93475,1.93457,1.93469,11000000.0
2006-09-11 06:40:00,1.93472,1.93472,1.93445,1.93445,7000000.0
2006-09-11 06:41:00,1.93471,1.93483,1.93467,1.93467,7000000.0
2006-09-11 06:43:00,1.93466,1.93481,1.93466,1.93467,7000000.0
2006-09-11 06:44:00,1.93467,1.93477,1.93463,1.93475,8000000.0
2006-09-11 06:45:00,1.93478,1.93478,1.93459,1.93477,8000000.0
2006-09-11 06:46:00,1.93478,1.93478,1.93447,1.93466,10000000.0
2006-09-11 06:47:00,1.93472,1.93479,1.93465,1.93465,8000000.0
2006-09-11 06:49:00,1.93467,1.93469,1.93456,1.93465,8000000.0
2006-09-11 06:50:00,1.93461,1.93472,1.93459,1.93472,5000000.0
2006-09-11 06:51:00,1.93487,1.93487,1.93469,1.93474,10000000.0
2006-09-11 06:55:00,1.93479,1.93493,1.9345,1.93486,7000000.0
2006-09-11 06:56:00,1.93505,1.93553,1.93505,1.93553,4000000.0
2006-09-11 06:57:00,1.93587,1.936,1.93587,1.93597,7000000.0
2006-09-11 06:58:00,1.93599,1.93599,1.93581,1.93589,7000000.0
2006-09-11 06:59:00,1.93584,1.93588,1.93572,1.93588,7000000.0
2006-09-11 07:00:00,1.93579,1.93584,1.93573,1.93573,7000000.0
2006-09-11 07:01:00,1.93573,1.93577,1.9356,1.93573,7000000.0
2006-09-11 07:02:00,1.93573,1.93586,1.93573,1.93586,7000000.0
2006-09-11 07:03:00,1.93588,1.93635,1.93588,1.93635,7000000.0
2006-09-11 07:04:00,1.93635,1.93639,1.93626,1.93636,8000000.0
2006-09-11 07:06:00,1.93605,1.9365,1.93605,1.9365,11000000.0
2006-09-11 07:07:00,1.93652,1.93655,1.93642,1.93649,11000000.0
2006-09-11 07:08:00,1.93643,1.93648,1.93631,1.93648,9000000.0
2006-09-11 07:09:00,1.93649,1.93655,1.93634,1.93655,8000000.0
2006-09-11 07:10:00,1.9365,1.93664,1.93649,1.93659,7000000.0
2006-09-11 07:14:00,1.93654,1.93663,1.93649,1.93663,7000000.0
2006-09-11 07:15:00,1.93662,1.93662,1.9364,1.93647,10000000.0
2006-09-11 07:16:00,1.93635,1.93638,1.93628,1.93634,8000000.0
2006-09-11 07:18:00,1.93623,1.93624,1.93607,1.93617,8000000.0
2006-09-11 07:20:00,1.93612,1.93614,1.93585,1.93602,9000000.0
2006-09-11 07:22:00,1.93579,1.93581,1.93564,1.9357,11000000.0
2006-09-11 07:23:00,1.93564,1.93564,1.93536,1.93556,7000000.0
2006-09-11 07:24:00,1.93588,1.93597,1.9358,1.9358,9000000.0
2006-09-11 07:25:00,1.93589,1.93597,1.93582,1.93596,8000000.0
2006-09-11 07:26:00,1.93596,1.93622,1.93596,1.93599,7000000.0
2006-09-11 07:27:00,1.93625,1.93626,1.93612,1.93619,7000000.0
2006-09-11 07:28:00,1.93622,1.93655,1.93622,1.93655,7000000.0
2006-09-11 07:29:00,1.93637,1.93665,1.93637,1.93663,8000000.0
2006-09-11 07:30:00,1.93648,1.93658,1.93648,1.93648,8000000.0
2006-09-11 07:31:00,1.93647,1.9366,1.93643,1.93646,7000000.0
2006-09-11 07:32:00,1.93642,1.93644,1.93614,1.93624,9000000.0
2006-09-11 07:33:00,1.93616,1.93624,1.93612,1.93624,8000000.0
2006-09-11 07:34:00,1.93621,1.93635,1.93604,1.93604,11000000.0
2006-09-11 07:35:00,1.93626,1.93638,1.93626,1.93633,8000000.0
2006-09-11 07:36:00,1.9362,1.93651,1.9362,1.93651,7000000.0
2006-09-11 07:37:00,1.93677,1.93702,1.93677,1.93695,7000000.0
2006-09-11 07:38:00,1.93749,1.93768,1.93738,1.93762,11000000.0
2006-09-11 07:39:00,1.93742,1.93747,1.93731,1.93747,7000000.0
2006-09-11 07:40:00,1.93751,1.93754,1.9374,1.9374,8000000.0
2006-09-11 07:41:00,1.93752,1.93761,1.93738,1.93738,9000000.0
2006-09-11 07:42:00,1.93735,1.93735,1.93707,1.93707,11000000.0
2006-09-11 07:43:00,1.93707,1.93716,1.93704,1.93716,7000000.0
2006-09-11 07:44:00,1.93716,1.93718,1.93704,1.93718,7000000.0
2006-09-11 07:45:00,1.93721,1.93721,1.93694,1.93698,7000000.0
2006-09-11 07:46:00,1.93686,1.93697,1.9368,1.93685,7000000.0
2006-09-11 07:47:00,1.93693,1.93693,1.93677,1.93687,7000000.0
2006-09-11 07:48:00,1.93667,1.93692,1.93667,1.93679,8000000.0
2006-09-11 07:49:00,1.93681,1.9371,1.93674,1.9368,8000000.0
2006-09-11 07:50:00,1.93664,1.93678,1.93661,1.93668,7000000.0
2006-09-11 07:51:00,1.93671,1.93675,1.93658,1.93675,8000000.0
2006-09-11 07:52:00,1.93649,1.93668,1.93649,1.93668,10000000.0
2006-09-11 07:53:00,1.93673,1.93694,1.93673,1.93688,11000000.0
2006-09-11 07:54:00,1.93686,1.93686,1.93647,1.93647,9000000.0
2006-09-11 07:55:00,1.9364,1.9364,1.93618,1.93627,9000000.0
2006-09-11 07:56:00,1.93641,1.9365,1.93635,1.93635,9000000.0
2006-09-11 07:57:00,1.93658,1.93699,1.93658,1.93694,7000000.0
2006-09-11 07:58:00,1.93712,1.93712,1.93695,1.93699,7000000.0
2006-09-11 07:59:00,1.93675,1.93679,1.93638,1.93673,7000000.0
2006-09-11 08:00:00,1.9364,1.93644,1.93616,1.93616,8000000.0
2006-09-11 08:01:00,1.93631,1.93631,1.936,1.9362,10000000.0
2006-09-11 08:02:00,1.93622,1.93629,1.93622,1.93629,7000000.0
2006-09-11 08:04:00,1.93616,1.93616,1.93567,1.93567,8000000.0
2006-09-11 08:05:00,1.93548,1.93568,1.93548,1.93568,8000000.0
2006-09-11 08:06:00,1.93575,1.93577,1.93552,1.93552,6000000.0
2006-09-11 08:07:00,1.93577,1.93581,1.9356,1.93581,7000000.0
2006-09-11 08:08:00,1.93583,1.93583,1.93547,1.93547,7000000.0
2006-09-11 08:09:00,1.93518,1.93518,1.93495,1.93498,7000000.0
2006-09-11 08:10:00,1.93515,1.93518,1.93507,1.9351,7000000.0
2006-09-11 08:11:00,1.93505,1.93505,1.93454,1.93455,8000000.0
2006-09-11 08:12:00,1.93475,1.93482,1.93465,1.93471,9000000.0
2006-09-11 08:13:00,1.93478,1.93492,1.93478,1.93487,7000000.0
2006-09-11 08:15:00,1.93491,1.93491,1.93468,1.93468,8000000.0
2006-09-11 08:16:00,1.93444,1.93452,1.93434,1.93446,11000000.0
2006-09-11 08:17:00,1.93445,1.93474,1.93445,1.93468,7000000.0
2006-09-11 08:19:00,1.93443,1.9349,1.93443,1.9349,7000000.0
2006-09-11 08:20:00,1.93477,1.93499,1.93477,1.93496,8000000.0
2006-09-11 08:21:00,1.93511,1.93543,1.93511,1.93535,8000000.0
2006-09-11 08:22:00,1.93573,1.93573,1.93551,1.93551,8000000.0
2006-09-11 08:23:00,1.93569,1.93574,1.93558,1.93558,7000000.0
2006-09-11 08:25:00,1.93556,1.93586,1.93556,1.93586,8000000.0
2006-09-11 08:26:00,1.93629,1.93663,1.93629,1.93638,7000000.0
2006-09-11 08:27:00,1.93677,1.93679,1.93659,1.93669,10000000.0
2006-09-11 08:29:00,1.93667,1.93736,1.93667,1.93736,10000000.0
2006-09-11 08:30:00,1.93763,1.93763,1.93745,1.93745,7000000.0
2006-09-11 08:31:00,1.93717,1.93727,1.93709,1.93724,10000000.0
2006-09-11 08:32:00,1.93736,1.93745,1.93735,1.93736,8000000.0
2006-09-11 08:33:00,1.93723,1.93723,1.93711,1.93711,7000000.0
2006-09-11 08:34:00,1.93689,1.93689,1.93638,1.9364,9000000.0
2006-09-11 08:35:00,1.93646,1.93663,1.93636,1.93663,9000000.0
2006-09-11 08:36:00,1.93683,1.93691,1.93666,1.9368,8000000.0
2006-09-11 08:37:00,1.93666,1.93666,1.93641,1.93645,9000000.0
2006-09-11 08:38:00,1.93639,1.93639,1.936,1.93602,10000000.0
2006-09-11 08:39:00,1.93581,1.93581,1.93557,1.93557,11000000.0
2006-09-11 08:40:00,1.93561,1.9361,1.93559,1.9361,8000000.0
2006-09-11 08:41:00,1.93622,1.93631,1.93614,1.93624,11000000.0
2006-09-11 08:42:00,1.93623,1.93631,1.93611,1.93619,10000000.0
2006-09-11 08:43:00,1.9361,1.93621,1.93609,1.93612,8000000.0
2006-09-11 08:44:00,1.93586,1.93602,1.9358,1.93602,10000000.0
2006-09-11 08:45:00,1.93581,1.93597,1.93581,1.93597,8000000.0
2006-09-11 08:46:00,1.93591,1.93603,1.93455,1.93597,8000000.0
2006-09-11 08:47:00,1.93597,1.93598,1.93584,1.93598,7000000.0
2006-09-11 08:48:00,1.93612,1.93616,1.93601,1.93613,8000000.0
2006-09-11 08:49:00,1.93627,1.93641,1.93619,1.93622,11000000.0
2006-09-11 08:50:00,1.93644,1.93649,1.9364,1.93642,7000000.0
2006-09-11 08:51:00,1.93648,1.93649,1.93635,1.93635,8000000.0
2006-09-11 08:52:00,1.93638,1.93638,1.93628,1.93632,9000000.0
2006-09-11 08:53:00,1.93617,1.93617,1.93551,1.93585,8000000.0
2006-09-11 08:54:00,1.93567,1.9358,1.93567,1.9358,8000000.0
2006-09-11 08:55:00,1.93576,1.93587,1.93565,1.93582,8000000.0
2006-09-11 08:56:00,1.93575,1.93578,1.93555,1.93555,7000000.0
2006-09-11 08:57:00,1.93546,1.93553,1.93544,1.93546,8000000.0
2006-09-11 08:58:00,1.9356,1.9359,1.9356,1.9359,7000000.0
2006-09-11 08:59:00,1.93595,1.93606,1.9359,1.93606,7000000.0
2006-09-11 09:00:00,1.93618,1.93618,1.93602,1.93602,8000000.0
2006-09-11 09:01:00,1.93607,1.9361,1.93591,1.93595,9000000.0
2006-09-11 09:02:00,1.93585,1.936,1.93584,1.936,10000000.0
2006-09-11 09:03:00,1.93577,1.9359,1.93545,1.93545,7000000.0
2006-09-11 09:04:00,1.93539,1.9357,1.93539,1.9357,7000000.0
2006-09-11 09:05:00,1.93551,1.93566,1.93551,1.93557,7000000.0
2006-09-11 09:06:00,1.93557,1.93579,1.93553,1.93563,11000000.0
2006-09-11 09:07:00,1.93574,1.93582,1.93566,1.93569,8000000.0
2006-09-11 09:08:00,1.93572,1.93582,1.93564,1.93579,7000000.0
2006-09-11 09:09:00,1.93579,1.93583,1.93567,1.93579,11000000.0
2006-09-11 09:10:00,1.93569,1.93583,1.9356,1.93576,7000000.0
2006-09-11 09:11:00,1.93566,1.93581,1.93545,1.93581,9000000.0
2006-09-11 09:12:00,1.93556,1.93592,1.93556,1.93592,8000000.0
2006-09-11 09:14:00,1.9361,1.93657,1.9361,1.93657,11000000.0
2006-09-11 09:15:00,1.93634,1.93637,1.93626,1.93626,7000000.0
2006-09-11 09:16:00,1.93671,1.93707,1.93671,1.93684,8000000.0
2006-09-11 09:17:00,1.93686,1.93701,1.93677,1.93701,11000000.0
2006-09-11 09:18:00,1.93717,1.93725,1.93713,1.93718,8000000.0
2006-09-11 09:19:00,1.9372,1.93721,1.93707,1.93714,7000000.0
2006-09-11 09:20:00,1.93698,1.93698,1.93674,1.93676,7000000.0
2006-09-11 09:21:00,1.93669,1.93669,1.93644,1.93647,8000000.0
2006-09-11 09:22:00,1.93636,1.93641,1.93612,1.93619,8000000.0
2006-09-11 09:23:00,1.93586,1.93606,1.93586,1.93606,7000000.0
2006-09-11 09:24:00,1.93599,1.93599,1.93566,1.93571,8000000.0
2006-09-11 09:25:00,1.93552,1.93552,1.93535,1.93547,7000000.0
2006-09-11 09:26:00,1.93552,1.93563,1.93551,1.93558,11000000.0
2006-09-11 09:27:00,1.93571,1.93588,1.93571,1.93588,11000000.0
2006-09-11 09:28:00,1.93596,1.93606,1.93594,1.93603,9000000.0
2006-09-11 09:29:00,1.93602,1.93602,1.93577,1.93595,8000000.0
2006-09-11 09:30:00,1.93598,1.93605,1.93592,1.93604,7000000.0
2006-09-11 09:31:00,1.93584,1.93611,1.93584,1.93609,7000000.0
2006-09-11 09:32:00,1.93613,1.93624,1.93603,1.93603,7000000.0
2006-09-11 09:33:00,1.93611,1.93611,1.93594,1.93598,8000000.0
2006-09-11 09:34:00,1.93597,1.93607,1.93597,1.93599,7000000.0
2006-09-11 09:35:00,1.93595,1.93601,1.93593,1.93597,10000000.0
2006-09-11 09:36:00,1.93591,1.93606,1.93584,1.93597,8000000.0
2006-09-11 09:38:00,1.93583,1.93605,1.93405,1.93601,11000000.0
2006-09-11 09:39:00,1.93598,1.93633,1.93598,1.93633,7000000.0
2006-09-11 09:40:00,1.93633,1.93642,1.93628,1.93628,9000000.0
2006-09-11 09:41:00,1.93641,1.93644,1.93628,1.93632,8000000.0
2006-09-11 09:42:00,1.93628,1.93629,1.93604,1.9362,10000000.0
2006-09-11 09:43:00,1.93622,1.93655,1.93616,1.93653,11000000.0
2006-09-11 09:44:00,1.93649,1.93649,1.93636,1.93636,8000000.0
2006-09-11 09:45:00,1.93637,1.93655,1.93635,1.93655,7000000.0
2006-09-11 09:46:00,1.93664,1.93694,1.93639,1.93694,11000000.0
2006-09-11 09:47:00,1.93702,1.93702,1.93679,1.93688,9000000.0
2006-09-11 09:48:00,1.93681,1.93692,1.93681,1.93692,7000000.0
2006-09-11 09:49:00,1.93683,1.937,1.93676,1.937,11000000.0
2006-09-11 09:50:00,1.93714,1.93726,1.93708,1.93717,8000000.0
2006-09-11 09:51:00,1.93704,1.93715,1.93693,1.93715,8000000.0
2006-09-11 09:52:00,1.93715,1.93721,1.93713,1.9372,8000000.0
2006-09-11 09:53:00,1.93717,1.93726,1.93694,1.93694,10000000.0
2006-09-11 09:54:00,1.93695,1.93711,1.93684,1.93711,7000000.0
2006-09-11 09:55:00,1.93703,1.93703,1.93682,1.93691,8000000.0
2006-09-11 09:56:00,1.93686,1.93706,1.93686,1.93691,10000000.0
2006-09-11 09:57:00,1.93654,1.93692,1.93654,1.93692,8000000.0
2006-09-11 09:58:00,1.93708,1.93708,1.93697,1.93703,8000000.0
2006-09-11 09:59:00,1.93709,1.93723,1.93697,1.93716,10000000.0
2006-09-11 10:00:00,1.93704,1.93713,1.93694,1.93713,10000000.0
2006-09-11 10:01:00,1.93729,1.93753,1.93729,1.93751,10000000.0
2006-09-11 10:02:00,1.93735,1.93804,1.93735,1.93804,10000000.0
2006-09-11 10:03:00,1.93826,1.93842,1.93821,1.93842,7000000.0
2006-09-11 10:04:00,1.93874,1.93874,1.93822,1.93822,7000000.0
2006-09-11 10:05:00,1.93812,1.93824,1.93812,1.93819,11000000.0
2006-09-11 10:06:00,1.93838,1.93853,1.93838,1.93853,7000000.0
2006-09-11 10:07:00,1.9385,1.9386,1.93829,1.93859,7000000.0
2006-09-11 10:08:00,1.93873,1.93919,1.93873,1.93919,7000000.0
2006-09-11 10:09:00,1.93941,1.93982,1.93941,1.93971,7000000.0
2006-09-11 10:10:00,1.93968,1.93994,1.93965,1.9399,7000000.0
2006-09-11 10:11:00,1.94027,1.94062,1.94024,1.94062,7000000.0
2006-09-11 10:12:00,1.94062,1.94065,1.94026,1.94054,8000000.0
2006-09-11 10:13:00,1.94046,1.94051,1.94028,1.94028,8000000.0
2006-09-11 10:14:00,1.94051,1.94069,1.94048,1.94062,7000000.0
2006-09-11 10:15:00,1.94051,1.94065,1.94044,1.94051,10000000.0
2006-09-11 10:16:00,1.94055,1.94055,1.94034,1.94038,7000000.0
2006-09-11 10:17:00,1.94034,1.94035,1.94017,1.94029,11000000.0
2006-09-11 10:18:00,1.94015,1.94015,1.93994,1.93994,8000000.0
2006-09-11 10:19:00,1.94031,1.94061,1.94031,1.94061,9000000.0
2006-09-11 10:20:00,1.94068,1.94068,1.94048,1.94063,7000000.0
2006-09-11 10:21:00,1.94072,1.94109,1.9407,1.94109,8000000.0
2006-09-11 10:22:00,1.94109,1.94116,1.94091,1.94111,7000000.0
2006-09-11 10:23:00,1.94103,1.94129,1.94103,1.94107,7000000.0
2006-09-11 10:24:00,1.9411,1.94111,1.94093,1.94109,7000000.0
2006-09-11 10:25:00,1.94103,1.94103,1.94071,1.94084,9000000.0
2006-09-11 10:26:00,1.94076,1.94107,1.94071,1.94107,11000000.0
2006-09-11 10:27:00,1.94106,1.94111,1.94083,1.94104,8000000.0
2006-09-11 10:28:00,1.94097,1.94136,1.94097,1.94126,9000000.0
2006-09-11 10:29:00,1.94097,1.94097,1.94058,1.94087,8000000.0
2006-09-11 10:30:00,1.94083,1.94092,1.94078,1.94083,8000000.0
2006-09-11 10:31:00,1.94061,1.94061,1.94017,1.94022,7000000.0
2006-09-11 10:32:00,1.94026,1.94058,1.94026,1.94055,9000000.0
2006-09-11 10:33:00,1.94039,1.94048,1.94034,1.94044,7000000.0
2006-09-11 10:34:00,1.94016,1.94016,1.93984,1.93991,7000000.0
2006-09-11 10:35:00,1.93982,1.94002,1.93973,1.94002,7000000.0
2006-09-11 10:36:00,1.94014,1.94045,1.94014,1.94045,8000000.0
2006-09-11 10:37:00,1.94045,1.94045,1.93994,1.93994,8000000.0
2006-09-11 10:38:00,1.93994,1.93994,1.93969,1.93987,10000000.0
2006-09-11 10:39:00,1.94019,1.94036,1.94009,1.94036,8000000.0
2006-09-11 10:40:00,1.94033,1.94041,1.94026,1.94034,7000000.0
2006-09-11 10:41:00,1.94037,1.94062,1.94037,1.94047,9000000.0
2006-09-11 10:42:00,1.94052,1.9406,1.94041,1.94041,7000000.0
2006-09-11 10:43:00,1.94045,1.94045,1.9402,1.94021,10000000.0
2006-09-11 10:44:00,1.9401,1.94013,1.94003,1.94008,7000000.0
2006-09-11 10:45:00,1.94012,1.94025,1.94005,1.94005,8000000.0
2006-09-11 10:46:00,1.93995,1.94023,1.93995,1.94023,8000000.0
2006-09-11 10:47:00,1.94025,1.94035,1.94011,1.94028,7000000.0
2006-09-11 10:49:00,1.94028,1.94028,1.94015,1.94025,9000000.0
2006-09-11 10:50:00,1.94023,1.94039,1.94015,1.94039,8000000.0
2006-09-11 10:51:00,1.94042,1.94045,1.94028,1.94039,9000000.0
2006-09-11 10:52:00,1.94031,1.94041,1.94026,1.94034,8000000.0
2006-09-11 10:53:00,1.94031,1.94041,1.94028,1.94028,9000000.0
2006-09-11 10:55:00,1.94026,1.94031,1.94026,1.94026,7000000.0
2006-09-11 10:56:00,1.94012,1.94032,1.93841,1.94028,7000000.0
2006-09-11 10:57:00,1.94043,1.94053,1.94038,1.94042,8000000.0
2006-09-11 10:58:00,1.94054,1.94055,1.94044,1.94049,7000000.0
2006-09-11 10:59:00,1.94021,1.94041,1.94019,1.94019,11000000.0
2006-09-11 11:00:00,1.93984,1.93984,1.93823,1.93823,7000000.0
2006-09-11 11:01:00,1.93981,1.93982,1.93965,1.93965,8000000.0
2006-09-11 11:02:00,1.93947,1.93947,1.93921,1.93921,7000000.0
2006-09-11 11:03:00,1.93915,1.93964,1.93915,1.93964,11000000.0
2006-09-11 11:04:00,1.93966,1.93975,1.93963,1.93964,11000000.0
2006-09-11 11:05:00,1.93963,1.93964,1.93951,1.93963,7000000.0
2006-09-11 11:06:00,1.9395,1.93971,1.9395,1.93959,8000000.0
2006-09-11 11:07:00,1.93953,1.93953,1.93938,1.93938,7000000.0
2006-09-11 11:08:00,1.93939,1.93955,1.93939,1.93944,9000000.0
2006-09-11 11:09:00,1.93946,1.93953,1.93943,1.93953,8000000.0
2006-09-11 11:11:00,1.93939,1.93939,1.93915,1.93915,10000000.0
2006-09-11 11:12:00,1.93921,1.93936,1.93921,1.93936,7000000.0
2006-09-11 11:13:00,1.93937,1.93963,1.93908,1.93963,11000000.0
2006-09-11 11:14:00,1.93982,1.93982,1.93962,1.93962,11000000.0
2006-09-11 11:15:00,1.93966,1.93966,1.93936,1.93936,7000000.0
2006-09-11 11:16:00,1.93927,1.93954,1.9392,1.93954,7000000.0
2006-09-11 11:17:00,1.93972,1.93984,1.9397,1.9397,7000000.0
2006-09-11 11:18:00,1.93968,1.93968,1.9394,1.93963,10000000.0
2006-09-11 11:19:00,1.93961,1.93966,1.93954,1.93964,11000000.0
2006-09-11 11:20:00,1.93937,1.93939,1.93923,1.93923,8000000.0
2006-09-11 11:21:00,1.93918,1.93918,1.93886,1.93902,7000000.0
2006-09-11 11:22:00,1.93915,1.93947,1.93915,1.93942,8000000.0
2006-09-11 11:23:00,1.93928,1.93928,1.93906,1.93919,8000000.0
2006-09-11 11:24:00,1.93915,1.93915,1.93899,1.93904,7000000.0
2006-09-11 11:25:00,1.93892,1.93893,1.93883,1.93889,8000000.0
2006-09-11 11:26:00,1.93898,1.93933,1.93898,1.93928,11000000.0
2006-09-11 11:27:00,1.93945,1.93964,1.93945,1.9396,8000000.0
2006-09-11 11:28:00,1.93961,1.9397,1.93958,1.93964,7000000.0
2006-09-11 11:29:00,1.93973,1.9401,1.93949,1.9401,8000000.0
2006-09-11 11:30:00,1.94028,1.94042,1.94028,1.94037,7000000.0
2006-09-11 11:31:00,1.94025,1.94029,1.94015,1.94018,11000000.0
2006-09-11 11:32:00,1.94024,1.94027,1.94017,1.94018,11000000.0
2006-09-11 11:33:00,1.94014,1.94014,1.93996,1.94006,7000000.0
2006-09-11 11:34:00,1.93992,1.93992,1.9398,1.93982,7000000.0
2006-09-11 11:35:00,1.93963,1.93964,1.93942,1.93962,10000000.0
2006-09-11 11:36:00,1.9397,1.93993,1.9397,1.93987,8000000.0
2006-09-11 11:37:00,1.93993,1.94044,1.93993,1.94044,8000000.0
2006-09-11 11:38:00,1.94054,1.94072,1.94054,1.94069,9000000.0
2006-09-11 11:39:00,1.94055,1.94069,1.94055,1.94069,9000000.0
2006-09-11 11:40:00,1.94093,1.94144,1.94093,1.94144,11000000.0
2006-09-11 11:41:00,1.94137,1.94137,1.94103,1.94112,11000000.0
2006-09-11 11:42:00,1.94105,1.94115,1.94098,1.9411,11000000.0
2006-09-11 11:43:00,1.94101,1.94122,1.94101,1.94115,7000000.0
2006-09-11 11:44:00,1.94123,1.94146,1.94115,1.94146,7000000.0
2006-09-11 11:45:00,1.9417,1.94211,1.9417,1.94211,11000000.0
2006-09-11 11:46:00,1.9421,1.94229,1.9421,1.94217,7000000.0
2006-09-11 11:47:00,1.942,1.94218,1.942,1.94204,9000000.0
2006-09-11 11:48:00,1.94201,1.94234,1.942,1.94234,10000000.0
2006-09-11 11:49:00,1.94249,1.9428,1.94249,1.94278,7000000.0
2006-09-11 11:50:00,1.94288,1.94315,1.94288,1.94311,7000000.0
2006-09-11 11:51:00,1.94355,1.94365,1.94325,1.94359,8000000.0
2006-09-11 11:52:00,1.94394,1.94431,1.94394,1.94431,10000000.0
2006-09-11 11:53:00,1.94429,1.94429,1.9441,1.94429,10000000.0
2006-09-11 11:54:00,1.94407,1.94407,1.94384,1.94384,9000000.0
2006-09-11 11:55:00,1.94366,1.9438,1.94366,1.94376,8000000.0
2006-09-11 11:56:00,1.94368,1.94372,1.94348,1.94352,11000000.0
2006-09-11 11:57:00,1.94345,1.94346,1.94331,1.94332,8000000.0
2006-09-11 11:58:00,1.94332,1.94342,1.94323,1.94323,9000000.0
2006-09-11 11:59:00,1.9433,1.94335,1.94325,1.94334,7000000.0
2006-09-11 12:00:00,1.94328,1.94328,1.94312,1.94321,7000000.0
2006-09-11 12:01:00,1.94317,1.94341,1.94317,1.94332,10000000.0
2006-09-11 12:02:00,1.94344,1.94351,1.94337,1.94351,10000000.0
2006-09-11 12:03:00,1.9433,1.94339,1.94322,1.94325,7000000.0
2006-09-11 12:04:00,1.94327,1.94327,1.94309,1.94323,9000000.0
2006-09-11 12:05:00,1.94331,1.94336,1.94318,1.94334,11000000.0
2006-09-11 12:06:00,1.94327,1.94327,1.94297,1.94297,7000000.0
2006-09-11 12:07:00,1.94292,1.94318,1.94292,1.94318,7000000.0
2006-09-11 12:08:00,1.94318,1.94324,1.94307,1.94312,9000000.0
2006-09-11 12:09:00,1.94315,1.94319,1.94295,1.94313,8000000.0
2006-09-11 12:10:00,1.94318,1.94326,1.94308,1.94308,8000000.0
2006-09-11 12:11:00,1.9429,1.94312,1.94288,1.9431,7000000.0
2006-09-11 12:12:00,1.94305,1.94307,1.9429,1.94296,7000000.0
2006-09-11 12:14:00,1.94304,1.9432,1.94301,1.94318,8000000.0
2006-09-11 12:15:00,1.94309,1.9432,1.94297,1.9432,8000000.0
2006-09-11 12:16:00,1.94317,1.94348,1.94317,1.9434,8000000.0
2006-09-11 12:17:00,1.94333,1.94333,1.94324,1.94331,8000000.0
2006-09-11 12:18:00,1.94327,1.94334,1.94321,1.94334,11000000.0
2006-09-11 12:19:00,1.94322,1.94341,1.94322,1.94333,9000000.0
2006-09-11 12:20:00,1.9433,1.9433,1.94298,1.94303,10000000.0
2006-09-11 12:21:00,1.94318,1.94385,1.94151,1.94151,7000000.0
2006-09-11 12:22:00,1.94286,1.943,1.94272,1.94295,8000000.0
2006-09-11 12:23:00,1.94276,1.94282,1.9426,1.9426,7000000.0
2006-09-11 12:24:00,1.9428,1.9428,1.94261,1.94261,7000000.0
2006-09-11 12:25:00,1.94261,1.94261,1.94235,1.94237,9000000.0
2006-09-11 12:26:00,1.94228,1.94245,1.94227,1.9424,8000000.0
2006-09-11 12:27:00,1.94237,1.94237,1.94211,1.94211,10000000.0
2006-09-11 12:28:00,1.94209,1.94219,1.94201,1.94215,9000000.0
2006-09-11 12:29:00,1.94199,1.94205,1.9419,1.94203,9000000.0
2006-09-11 12:30:00,1.942,1.94201,1.94185,1.94198,7000000.0
2006-09-11 12:31:00,1.94198,1.94205,1.94187,1.94205,11000000.0
2006-09-11 12:32:00,1.94212,1.94219,1.94202,1.94202,7000000.0
2006-09-11 12:33:00,1.94207,1.94218,1.94198,1.94198,7000000.0
2006-09-11 12:34:00,1.94197,1.94214,1.94197,1.9421,7000000.0
2006-09-11 12:35:00,1.94211,1.94211,1.94204,1.94208,8000000.0
2006-09-11 12:36:00,1.94225,1.94232,1.94218,1.94224,8000000.0
2006-09-11 12:38:00,1.94215,1.9424,1.94212,1.9424,8000000.0
2006-09-11 12:39:00,1.94242,1.94269,1.94242,1.94259,9000000.0
2006-09-11 12:40:00,1.94243,1.94252,1.94237,1.94242,7000000.0
2006-09-11 12:41:00,1.9424,1.94243,1.94222,1.94222,8000000.0
2006-09-11 12:42:00,1.94229,1.94242,1.94229,1.94238,9000000.0
2006-09-11 12:45:00,1.94231,1.94231,1.94189,1.94213,10000000.0
2006-09-11 12:46:00,1.94214,1.94225,1.942,1.94204,9000000.0
2006-09-11 12:47:00,1.94209,1.94222,1.94198,1.94222,10000000.0
2006-09-11 12:48:00,1.94209,1.94234,1.94209,1.94232,11000000.0
2006-09-11 12:49:00,1.94233,1.94233,1.94214,1.94214,7000000.0
2006-09-11 12:50:00,1.94228,1.94239,1.94213,1.94222,7000000.0
2006-09-11 12:51:00,1.94223,1.94226,1.9421,1.94216,8000000.0
2006-09-11 12:53:00,1.94209,1.94209,1.9419,1.94192,8000000.0
2006-09-11 12:54:00,1.94196,1.94203,1.94189,1.94195,7000000.0
2006-09-11 12:55:00,1.94198,1.94198,1.94185,1.94191,8000000.0
2006-09-11 12:56:00,1.94172,1.94172,1.9415,1.94157,7000000.0
2006-09-11 12:57:00,1.94135,1.94135,1.9412,1.9412,7000000.0
2006-09-11 12:58:00,1.94099,1.94103,1.9409,1.9409,8000000.0
2006-09-11 12:59:00,1.94083,1.94088,1.94073,1.94088,7000000.0
2006-09-11 13:00:00,1.94107,1.94108,1.94099,1.94099,8000000.0
2006-09-11 13:01:00,1.94071,1.94093,1.94071,1.94092,8000000.0
2006-09-11 13:02:00,1.94094,1.94094,1.94082,1.94088,7000000.0
2006-09-11 13:03:00,1.94076,1.94081,1.94066,1.94077,8000000.0
2006-09-11 13:04:00,1.94048,1.94048,1.93983,1.93983,7000000.0
2006-09-11 13:05:00,1.93969,1.93986,1.93964,1.93986,8000000.0
2006-09-11 13:06:00,1.93974,1.93974,1.93956,1.93972,7000000.0
2006-09-11 13:07:00,1.93983,1.93991,1.93978,1.93991,7000000.0
2006-09-11 13:08:00,1.94004,1.94012,1.93994,1.94003,10000000.0
2006-09-11 13:11:00,1.93981,1.93981,1.93944,1.93965,8000000.0
2006-09-11 13:12:00,1.93959,1.93978,1.93947,1.93976,8000000.0
2006-09-11 13:13:00,1.93978,1.94015,1.93978,1.94014,9000000.0
2006-09-11 13:14:00,1.94013,1.94026,1.94001,1.94026,7000000.0
2006-09-11 13:15:00,1.94031,1.94033,1.94015,1.94033,8000000.0
2006-09-11 13:16:00,1.94032,1.94034,1.9402,1.94023,8000000.0
2006-09-11 13:17:00,1.94025,1.94029,1.94011,1.94025,9000000.0
2006-09-11 13:18:00,1.94023,1.94024,1.94012,1.94017,10000000.0
2006-09-11 13:19:00,1.94017,1.94025,1.94011,1.94025,8000000.0
2006-09-11 13:20:00,1.94034,1.94036,1.94023,1.94032,8000000.0
2006-09-11 13:21:00,1.94033,1.94033,1.94018,1.94023,7000000.0
2006-09-11 13:23:00,1.94026,1.94041,1.9402,1.94041,8000000.0
2006-09-11 13:24:00,1.94051,1.94072,1.94051,1.94072,7000000.0
2006-09-11 13:26:00,1.94066,1.94066,1.94044,1.94055,10000000.0
2006-09-11 13:27:00,1.94055,1.94073,1.94054,1.94063,8000000.0
2006-09-11 13:30:00,1.94055,1.94083,1.94055,1.94083,7000000.0
2006-09-11 13:31:00,1.94095,1.94113,1.94095,1.94113,9000000.0
2006-09-11 13:33:00,1.94118,1.94124,1.94116,1.94116,14000000.0
2006-09-11 13:34:00,1.94117,1.94129,1.94116,1.94127,31000000.0
2006-09-11 13:35:00,1.94132,1.94139,1.94131,1.94139,17000000.0
2006-09-11 13:36:00,1.94138,1.94138,1.94126,1.94126,24000000.0
2006-09-11 13:37:00,1.94131,1.94131,1.94125,1.94128,10000000.0
2006-09-11 13:40:00,1.94132,1.94136,1.94121,1.94136,29000000.0
2006-09-11 13:41:00,1.94131,1.94136,1.9412,1.94136,13000000.0
2006-09-11 13:42:00,1.94124,1.94139,1.94124,1.94139,7000000.0
2006-09-11 13:43:00,1.94131,1.94135,1.94123,1.94129,10000000.0
2006-09-11 13:45:00,1.94124,1.94134,1.94116,1.94134,22000000.0
2006-09-11 13:50:00,1.94138,1.94142,1.94138,1.9414,15000000.0
2006-09-11 13:51:00,1.94148,1.94148,1.94139,1.94139,22000000.0
2006-09-11 13:52:00,1.94136,1.94141,1.9412,1.94135,32000000.0
2006-09-11 13:53:00,1.94133,1.94133,1.94116,1.94116,28000000.0
2006-09-11 13:54:00,1.94131,1.94131,1.9412,1.9412,31000000.0
2006-09-11 13:55:00,1.94095,1.94095,1.94031,1.94031,20000000.0
2006-09-11 13:56:00,1.94003,1.94003,1.93989,1.93997,24000000.0
2006-09-11 13:57:00,1.93992,1.93996,1.93971,1.93996,34000000.0
2006-09-11 13:58:00,1.93995,1.93995,1.93988,1.9399,16000000.0
2006-09-11 13:59:00,1.94008,1.94021,1.93997,1.93997,30000000.0
2006-09-11 14:00:00,1.94,1.9401,1.93995,1.93996,39000000.0
2006-09-11 14:01:00,1.94024,1.94033,1.94023,1.94028,30000000.0
2006-09-11 14:02:00,1.9403,1.94042,1.9403,1.94042,19000000.0
2006-09-11 14:03:00,1.94038,1.94043,1.94034,1.9404,23000000.0
2006-09-11 14:04:00,1.94043,1.94066,1.94043,1.94066,33000000.0
2006-09-11 14:05:00,1.94081,1.94097,1.94081,1.94092,28000000.0
2006-09-11 14:06:00,1.94085,1.94087,1.94062,1.94087,31000000.0
2006-09-11 14:07:00,1.94076,1.94076,1.94048,1.94048,31000000.0
2006-09-11 14:08:00,1.94066,1.94086,1.94065,1.94075,27000000.0
2006-09-11 14:09:00,1.94048,1.9405,1.94036,1.94046,27000000.0
2006-09-11 14:10:00,1.94034,1.94047,1.9403,1.94047,24000000.0
2006-09-11 14:11:00,1.94053,1.94058,1.94045,1.94058,21000000.0
2006-09-11 14:12:00,1.94045,1.94056,1.94036,1.94036,22000000.0
2006-09-11 14:13:00,1.94047,1.94056,1.94046,1.94055,13000000.0
2006-09-11 14:14:00,1.94046,1.94049,1.94039,1.94049,21000000.0
2006-09-11 14:15:00,1.94067,1.94083,1.94052,1.94061,25000000.0
2006-09-11 14:16:00,1.94071,1.94107,1.94071,1.94077,26000000.0
2006-09-11 14:17:00,1.94092,1.94092,1.94078,1.94078,32000000.0
2006-09-11 14:18:00,1.94078,1.94087,1.94078,1.94087,27000000.0
2006-09-11 14:19:00,1.94092,1.94102,1.94089,1.94089,35000000.0
2006-09-11 14:20:00,1.94079,1.94092,1.94073,1.9408,32000000.0
2006-09-11 14:21:00,1.94084,1.94096,1.94074,1.94096,39000000.0
2006-09-11 14:22:00,1.9409,1.9409,1.94067,1.94074,22000000.0
2006-09-11 14:23:00,1.94074,1.94091,1.94072,1.94091,40000000.0
2006-09-11 14:24:00,1.9409,1.94092,1.94076,1.94092,10000000.0
2006-09-11 14:25:00,1.94094,1.941,1.94083,1.94092,35000000.0
2006-09-11 14:26:00,1.94084,1.94084,1.94065,1.94068,18000000.0
2006-09-11 14:27:00,1.94064,1.94079,1.9406,1.94079,28000000.0
2006-09-11 14:28:00,1.94091,1.94098,1.94072,1.94089,21000000.0
2006-09-11 14:30:00,1.94084,1.94084,1.94054,1.94056,25000000.0
2006-09-11 14:31:00,1.94042,1.94048,1.94036,1.94041,26000000.0
2006-09-11 14:32:00,1.94034,1.94034,1.94023,1.94023,32000000.0
2006-09-11 14:33:00,1.94024,1.9403,1.94016,1.9403,20000000.0
2006-09-11 14:35:00,1.94035,1.94036,1.94027,1.94029,23000000.0
2006-09-11 14:36:00,1.94021,1.94021,1.94013,1.94013,11000000.0
2006-09-11 14:37:00,1.94003,1.94003,1.93958,1.93958,41000000.0
2006-09-11 14:38:00,1.93969,1.93973,1.93963,1.93973,54000000.0
2006-09-11 14:39:00,1.93977,1.94024,1.93977,1.94024,36000000.0
2006-09-11 14:40:00,1.94027,1.94029,1.94017,1.94022,36000000.0
2006-09-11 14:41:00,1.94024,1.94033,1.94024,1.94033,41000000.0
2006-09-11 14:42:00,1.94033,1.94033,1.94022,1.9403,19000000.0
2006-09-11 14:43:00,1.94058,1.94069,1.94056,1.94069,20000000.0
2006-09-11 14:44:00,1.94075,1.9408,1.9407,1.94075,25000000.0
2006-09-11 14:45:00,1.941,1.94119,1.941,1.94119,33000000.0
2006-09-11 14:46:00,1.94118,1.94133,1.94118,1.94122,11000000.0
2006-09-11 14:47:00,1.94103,1.94103,1.94088,1.94088,7000000.0
2006-09-11 14:48:00,1.94059,1.94059,1.94027,1.94033,21000000.0
2006-09-11 14:49:00,1.94028,1.94048,1.94022,1.94048,32000000.0
2006-09-11 14:50:00,1.94052,1.9406,1.94051,1.94056,33000000.0
2006-09-11 14:51:00,1.94071,1.9408,1.9407,1.94075,37000000.0
2006-09-11 14:52:00,1.94084,1.94095,1.94077,1.94095,17000000.0
2006-09-11 14:53:00,1.94098,1.94105,1.94097,1.941,22000000.0
2006-09-11 14:54:00,1.94084,1.94088,1.94081,1.94088,17000000.0
2006-09-11 14:55:00,1.94085,1.94086,1.94077,1.94085,7000000.0
2006-09-11 14:56:00,1.94079,1.94095,1.94077,1.94077,21000000.0
2006-09-11 14:57:00,1.9407,1.9407,1.94057,1.9406,12000000.0
2006-09-11 14:58:00,1.94019,1.94048,1.94019,1.94019,31000000.0
2006-09-11 14:59:00,1.94051,1.94057,1.94048,1.94048,20000000.0
2006-09-11 15:00:00,1.94048,1.94073,1.94042,1.94073,32000000.0
2006-09-11 15:01:00,1.9408,1.9408,1.94061,1.9407,14000000.0
2006-09-11 15:02:00,1.94057,1.9407,1.94036,1.94041,26000000.0
2006-09-11 15:03:00,1.94063,1.94068,1.94062,1.94064,30000000.0
2006-09-11 15:04:00,1.94065,1.94072,1.94049,1.94054,29000000.0
2006-09-11 15:05:00,1.94045,1.94066,1.94043,1.94046,28000000.0
2006-09-11 15:06:00,1.94055,1.94055,1.94036,1.94036,16000000.0
2006-09-11 15:07:00,1.94031,1.94031,1.94021,1.94021,26000000.0
2006-09-11 15:08:00,1.94018,1.94044,1.94018,1.9404,25000000.0
2006-09-11 15:09:00,1.94024,1.94024,1.94003,1.94003,34000000.0
2006-09-11 15:10:00,1.93985,1.94,1.93982,1.93984,36000000.0
2006-09-11 15:11:00,1.93978,1.9399,1.93973,1.93989,27000000.0
2006-09-11 15:12:00,1.93991,1.93994,1.93985,1.93987,26000000.0
2006-09-11 15:13:00,1.93985,1.94038,1.93983,1.94038,41000000.0
2006-09-11 15:14:00,1.94045,1.94055,1.94045,1.94049,30000000.0
2006-09-11 15:15:00,1.94045,1.94052,1.94038,1.94052,21000000.0
2006-09-11 15:17:00,1.94051,1.94053,1.94042,1.94052,26000000.0
2006-09-11 15:18:00,1.94048,1.94048,1.94033,1.94033,10000000.0
2006-09-11 15:19:00,1.94032,1.94033,1.94027,1.94031,16000000.0
2006-09-11 15:20:00,1.94033,1.94038,1.94033,1.94038,20000000.0
2006-09-11 15:22:00,1.94029,1.94037,1.94029,1.94037,22000000.0
2006-09-11 15:23:00,1.94051,1.94067,1.9405,1.94067,36000000.0
2006-09-11 15:24:00,1.94082,1.94091,1.94074,1.94091,8000000.0
2006-09-11 15:26:00,1.94102,1.94108,1.94101,1.94105,40000000.0
2006-09-11 15:27:00,1.941,1.94105,1.94092,1.94092,32000000.0
2006-09-11 15:28:00,1.94108,1.94111,1.94094,1.941,55000000.0
2006-09-11 15:29:00,1.94105,1.94111,1.93928,1.94108,47000000.0
2006-09-11 15:30:00,1.93906,1.94079,1.93823,1.94079,71000000.0
2006-09-11 15:31:00,1.94115,1.94115,1.941,1.94106,58000000.0
2006-09-11 15:32:00,1.94112,1.94123,1.94111,1.94121,25000000.0
2006-09-11 15:33:00,1.94105,1.94106,1.9409,1.94094,32000000.0
2006-09-11 15:34:00,1.94103,1.94113,1.94101,1.94109,22000000.0
2006-09-11 15:35:00,1.9412,1.94122,1.94094,1.94121,30000000.0
2006-09-11 15:36:00,1.94118,1.94127,1.94116,1.94127,23000000.0
2006-09-11 15:37:00,1.9415,1.94164,1.94141,1.94142,24000000.0
2006-09-11 15:38:00,1.9413,1.94136,1.94116,1.94136,61000000.0
2006-09-11 15:39:00,1.94134,1.94136,1.94116,1.94125,40000000.0
2006-09-11 15:40:00,1.94134,1.94134,1.94119,1.94119,37000000.0
2006-09-11 15:42:00,1.9412,1.94123,1.94114,1.94123,41000000.0
2006-09-11 15:43:00,1.94122,1.94122,1.94112,1.9412,30000000.0
2006-09-11 15:44:00,1.9412,1.9412,1.94108,1.94114,29000000.0
2006-09-11 15:45:00,1.94099,1.94099,1.94088,1.94093,36000000.0
2006-09-11 15:46:00,1.94086,1.94086,1.94063,1.94063,24000000.0
2006-09-11 15:47:00,1.94101,1.94125,1.94091,1.94091,31000000.0
2006-09-11 15:48:00,1.94066,1.94066,1.94051,1.94053,33000000.0
2006-09-11 15:49:00,1.94056,1.94058,1.94048,1.94048,25000000.0
2006-09-11 15:50:00,1.94039,1.94039,1.94024,1.94032,11000000.0
2006-09-11 15:51:00,1.94039,1.9404,1.94018,1.94023,37000000.0
2006-09-11 15:52:00,1.94022,1.94033,1.94022,1.94033,23000000.0
2006-09-11 15:53:00,1.94032,1.94047,1.94032,1.94037,15000000.0
2006-09-11 15:54:00,1.94036,1.94038,1.94029,1.94034,26000000.0
2006-09-11 15:55:00,1.94052,1.94072,1.94052,1.94069,33000000.0
2006-09-11 15:56:00,1.94073,1.9408,1.94068,1.94072,6000000.0
2006-09-11 15:57:00,1.9406,1.94065,1.94051,1.94053,34000000.0
2006-09-11 15:58:00,1.94034,1.94038,1.94024,1.94024,24000000.0
2006-09-11 15:59:00,1.94006,1.94007,1.93985,1.9399,23000000.0
2006-09-11 16:00:00,1.93947,1.93947,1.93922,1.93926,51000000.0
2006-09-11 16:01:00,1.93904,1.93931,1.93904,1.9391,31000000.0
2006-09-11 16:02:00,1.93884,1.93884,1.93815,1.93815,29000000.0
2006-09-11 16:03:00,1.93801,1.93803,1.93761,1.93761,51000000.0
2006-09-11 16:04:00,1.93774,1.93784,1.93772,1.93779,38000000.0
2006-09-11 16:05:00,1.93791,1.93791,1.93776,1.93782,37000000.0
2006-09-11 16:06:00,1.93785,1.93793,1.93781,1.93785,33000000.0
2006-09-11 16:07:00,1.93782,1.93782,1.93738,1.93738,37000000.0
2006-09-11 16:08:00,1.93717,1.93717,1.93667,1.93667,37000000.0
2006-09-11 16:09:00,1.93656,1.9366,1.93599,1.93599,44000000.0
2006-09-11 16:10:00,1.93615,1.93635,1.93615,1.93635,41000000.0
2006-09-11 16:11:00,1.93617,1.93625,1.93609,1.93613,27000000.0
2006-09-11 16:12:00,1.93607,1.93607,1.93593,1.93593,22000000.0
2006-09-11 16:13:00,1.93592,1.93595,1.93586,1.93595,38000000.0
2006-09-11 16:14:00,1.93599,1.93607,1.93589,1.93591,41000000.0
2006-09-11 16:15:00,1.93569,1.93579,1.93562,1.93579,42000000.0
2006-09-11 16:16:00,1.93594,1.93615,1.93593,1.93615,45000000.0
2006-09-11 16:17:00,1.93626,1.93637,1.93625,1.93625,22000000.0
2006-09-11 16:18:00,1.93634,1.93639,1.93627,1.93627,49000000.0
2006-09-11 16:19:00,1.93634,1.93647,1.93634,1.93642,27000000.0
2006-09-11 16:20:00,1.9364,1.93642,1.93616,1.93616,52000000.0
2006-09-11 16:21:00,1.93599,1.93608,1.9359,1.93598,37000000.0
2006-09-11 16:22:00,1.93613,1.93633,1.9361,1.93632,50000000.0
2006-09-11 16:23:00,1.93639,1.93658,1.93639,1.93658,48000000.0
2006-09-11 16:24:00,1.93658,1.93674,1.93658,1.93674,44000000.0
2006-09-11 16:25:00,1.9368,1.9369,1.9368,1.93685,28000000.0
2006-09-11 16:26:00,1.93662,1.93662,1.93628,1.93639,41000000.0
2006-09-11 16:27:00,1.93619,1.93625,1.93614,1.93614,46000000.0
2006-09-11 16:28:00,1.93608,1.9363,1.93602,1.9363,34000000.0
2006-09-11 16:29:00,1.9362,1.9362,1.93605,1.9362,24000000.0
2006-09-11 16:30:00,1.93615,1.93628,1.93609,1.93623,43000000.0
2006-09-11 16:31:00,1.93603,1.93607,1.93583,1.93599,36000000.0
2006-09-11 16:32:00,1.93591,1.93606,1.93585,1.93589,34000000.0
2006-09-11 16:33:00,1.93588,1.93614,1.93587,1.93614,41000000.0
2006-09-11 16:34:00,1.93611,1.93622,1.93598,1.93598,29000000.0
2006-09-11 16:35:00,1.93613,1.93639,1.93595,1.93639,53000000.0
2006-09-11 16:36:00,1.9366,1.93691,1.93644,1.93691,43000000.0
2006-09-11 16:37:00,1.93693,1.93693,1.93672,1.93676,56000000.0
2006-09-11 16:38:00,1.93682,1.93716,1.93682,1.93715,34000000.0
2006-09-11 16:39:00,1.93729,1.93731,1.93702,1.93702,43000000.0
2006-09-11 16:40:00,1.93674,1.93683,1.93659,1.93683,63000000.0
2006-09-11 16:41:00,1.93659,1.93667,1.93639,1.9364,44000000.0
2006-09-11 16:42:00,1.93657,1.93666,1.93648,1.9366,57000000.0
2006-09-11 16:43:00,1.93635,1.93665,1.93635,1.93655,20000000.0
2006-09-11 16:44:00,1.93668,1.93668,1.93648,1.93657,34000000.0
2006-09-11 16:45:00,1.93657,1.93658,1.93637,1.93641,41000000.0
2006-09-11 16:46:00,1.93644,1.9365,1.93634,1.93647,59000000.0
2006-09-11 16:47:00,1.93647,1.93673,1.93641,1.93672,55000000.0
2006-09-11 16:48:00,1.93667,1.93667,1.93643,1.93651,46000000.0
2006-09-11 16:49:00,1.9365,1.9365,1.93636,1.93637,35000000.0
2006-09-11 16:50:00,1.93635,1.93651,1.93625,1.9365,45000000.0
2006-09-11 16:51:00,1.93663,1.93663,1.93645,1.93645,30000000.0
2006-09-11 16:52:00,1.93651,1.93662,1.9365,1.93657,30000000.0
2006-09-11 16:53:00,1.93647,1.93649,1.93636,1.93639,19000000.0
2006-09-11 16:54:00,1.93625,1.93638,1.93617,1.93638,18000000.0
2006-09-11 16:55:00,1.93637,1.9365,1.93624,1.9365,40000000.0
2006-09-11 16:57:00,1.93657,1.93675,1.93657,1.93675,17000000.0
2006-09-11 16:58:00,1.93683,1.93701,1.93683,1.93701,45000000.0
2006-09-11 16:59:00,1.93715,1.9374,1.93715,1.93723,39000000.0
2006-09-11 17:00:00,1.93721,1.93736,1.93721,1.93721,47000000.0
2006-09-11 17:01:00,1.93722,1.93722,1.93701,1.93703,26000000.0
2006-09-11 17:02:00,1.93698,1.93705,1.93676,1.93676,33000000.0
2006-09-11 17:03:00,1.93659,1.93669,1.93644,1.93655,33000000.0
2006-09-11 17:04:00,1.93651,1.93659,1.93646,1.93659,37000000.0
2006-09-11 17:05:00,1.93658,1.93663,1.9365,1.9365,35000000.0
2006-09-11 17:06:00,1.93656,1.93656,1.93641,1.93652,46000000.0
2006-09-11 17:07:00,1.93637,1.93645,1.93629,1.9364,33000000.0
2006-09-11 17:09:00,1.93645,1.93655,1.93643,1.93655,47000000.0
2006-09-11 17:10:00,1.93663,1.93685,1.93663,1.93685,6000000.0
2006-09-11 17:11:00,1.93684,1.93684,1.9367,1.9367,44000000.0
2006-09-11 17:12:00,1.93653,1.93653,1.93627,1.93639,23000000.0
2006-09-11 17:13:00,1.93659,1.93665,1.93648,1.93659,35000000.0
2006-09-11 17:14:00,1.93669,1.93682,1.93669,1.93682,27000000.0
2006-09-11 17:15:00,1.93693,1.93711,1.9369,1.93709,26000000.0
2006-09-11 17:16:00,1.93711,1.93723,1.93711,1.93723,27000000.0
2006-09-11 17:17:00,1.93734,1.93741,1.9373,1.93735,38000000.0
2006-09-11 17:18:00,1.93744,1.93754,1.9374,1.93754,29000000.0
2006-09-11 17:19:00,1.93747,1.93781,1.93747,1.93781,19000000.0
2006-09-11 17:20:00,1.93808,1.93831,1.93808,1.93827,29000000.0
2006-09-11 17:21:00,1.93834,1.93838,1.93795,1.93795,26000000.0
2006-09-11 17:22:00,1.93788,1.9379,1.93778,1.93787,30000000.0
2006-09-11 17:23:00,1.93768,1.93777,1.93765,1.93775,32000000.0
2006-09-11 17:24:00,1.93763,1.93787,1.93757,1.93774,23000000.0
2006-09-11 17:25:00,1.93789,1.93826,1.93789,1.93826,20000000.0
2006-09-11 17:26:00,1.9382,1.9382,1.93799,1.93809,18000000.0
2006-09-11 17:27:00,1.93819,1.93821,1.93804,1.93819,44000000.0
2006-09-11 17:28:00,1.93819,1.93828,1.93807,1.93821,39000000.0
2006-09-11 17:29:00,1.93828,1.93829,1.93819,1.93819,36000000.0
2006-09-11 17:30:00,1.93823,1.93845,1.93823,1.93845,61000000.0
2006-09-11 17:31:00,1.93824,1.93831,1.93811,1.93819,62000000.0
2006-09-11 17:32:00,1.93797,1.93797,1.93762,1.93762,54000000.0
2006-09-11 17:33:00,1.93744,1.93749,1.93736,1.93749,64000000.0
2006-09-11 17:34:00,1.93761,1.93772,1.93754,1.93772,60000000.0
2006-09-11 17:35:00,1.93789,1.938,1.93789,1.93798,43000000.0
2006-09-11 17:36:00,1.93793,1.93793,1.93777,1.93778,58000000.0
2006-09-11 17:37:00,1.93764,1.93769,1.93747,1.93747,47000000.0
2006-09-11 17:38:00,1.93731,1.93733,1.93717,1.93717,44000000.0
2006-09-11 17:39:00,1.93719,1.9373,1.93719,1.93729,41000000.0
2006-09-11 17:40:00,1.93742,1.93761,1.93742,1.9376,59000000.0
2006-09-11 17:41:00,1.93754,1.93755,1.93748,1.9375,50000000.0
2006-09-11 17:42:00,1.93752,1.93752,1.93747,1.93749,37000000.0
2006-09-11 17:43:00,1.9375,1.93758,1.93748,1.93754,33000000.0
2006-09-11 17:44:00,1.93757,1.9378,1.93757,1.9378,46000000.0
2006-09-11 17:45:00,1.93787,1.93797,1.93787,1.93792,49000000.0
2006-09-11 17:46:00,1.93772,1.93781,1.93759,1.93781,56000000.0
2006-09-11 17:47:00,1.93764,1.93771,1.93753,1.93771,65000000.0
2006-09-11 17:48:00,1.93783,1.93785,1.93771,1.93784,61000000.0
2006-09-11 17:49:00,1.93761,1.93778,1.93751,1.93758,72000000.0
2006-09-11 17:50:00,1.93759,1.9376,1.93735,1.93743,53000000.0
2006-09-11 17:51:00,1.93747,1.93768,1.93747,1.93757,54000000.0
2006-09-11 17:52:00,1.93773,1.93776,1.93768,1.93772,51000000.0
2006-09-11 17:53:00,1.93791,1.93808,1.93791,1.93801,42000000.0
2006-09-11 17:54:00,1.93799,1.93802,1.93793,1.93802,32000000.0
2006-09-11 17:55:00,1.93797,1.93801,1.93781,1.93794,32000000.0
2006-09-11 17:56:00,1.938,1.93807,1.93799,1.93806,47000000.0
2006-09-11 17:57:00,1.93799,1.93806,1.93789,1.938,34000000.0
2006-09-11 17:58:00,1.93797,1.93797,1.93781,1.93795,44000000.0
2006-09-11 17:59:00,1.93809,1.9383,1.93809,1.9383,39000000.0
2006-09-11 18:00:00,1.9383,1.93835,1.93827,1.9383,32000000.0
2006-09-11 18:01:00,1.93828,1.93828,1.93816,1.93822,52000000.0
2006-09-11 18:02:00,1.9382,1.9382,1.93809,1.93815,30000000.0
2006-09-11 18:03:00,1.93814,1.93823,1.93804,1.93823,38000000.0
2006-09-11 18:04:00,1.93818,1.93818,1.93806,1.93806,38000000.0
2006-09-11 18:05:00,1.93805,1.93819,1.93802,1.93819,36000000.0
2006-09-11 18:06:00,1.93824,1.93847,1.93824,1.93847,32000000.0
2006-09-11 18:07:00,1.93845,1.9385,1.9384,1.9384,38000000.0
2006-09-11 18:08:00,1.93832,1.9384,1.93831,1.9384,56000000.0
2006-09-11 18:09:00,1.93853,1.9386,1.93841,1.93844,34000000.0
2006-09-11 18:11:00,1.93829,1.93829,1.93823,1.93825,34000000.0
2006-09-11 18:12:00,1.93812,1.93818,1.9381,1.93812,24000000.0
2006-09-11 18:15:00,1.93819,1.93819,1.93799,1.93811,21000000.0
2006-09-11 18:16:00,1.938,1.93811,1.93795,1.93802,66000000.0
2006-09-11 18:17:00,1.93806,1.93811,1.93789,1.93807,60000000.0
2006-09-11 18:18:00,1.93802,1.93822,1.93802,1.93817,33000000.0
2006-09-11 18:19:00,1.93809,1.93816,1.93799,1.93806,46000000.0
2006-09-11 18:20:00,1.93817,1.9382,1.93796,1.93796,61000000.0
2006-09-11 18:21:00,1.93782,1.93782,1.93772,1.93772,37000000.0
2006-09-11 18:24:00,1.93752,1.9378,1.93752,1.93769,47000000.0
2006-09-11 18:25:00,1.93768,1.93768,1.93754,1.93767,31000000.0
2006-09-11 18:26:00,1.93767,1.93767,1.93755,1.93755,43000000.0
2006-09-11 18:27:00,1.93754,1.93763,1.93749,1.93757,35000000.0
2006-09-11 18:28:00,1.93764,1.93783,1.93764,1.93783,18000000.0
2006-09-11 18:29:00,1.93784,1.93793,1.93784,1.93788,24000000.0
2006-09-11 18:30:00,1.93794,1.93794,1.93773,1.93777,32000000.0
2006-09-11 18:31:00,1.93785,1.93785,1.93774,1.9378,46000000.0
2006-09-11 18:32:00,1.93784,1.93792,1.93773,1.93792,55000000.0
2006-09-11 18:33:00,1.93779,1.93782,1.93772,1.93782,29000000.0
2006-09-11 18:34:00,1.93784,1.93787,1.93778,1.93787,32000000.0
2006-09-11 18:35:00,1.93782,1.93787,1.9377,1.93787,47000000.0
2006-09-11 18:36:00,1.93768,1.93768,1.93748,1.93753,65000000.0
2006-09-11 18:37:00,1.93743,1.93769,1.93743,1.93764,63000000.0
2006-09-11 18:38:00,1.93759,1.9376,1.93751,1.93751,61000000.0
2006-09-11 18:39:00,1.93758,1.93773,1.93745,1.9376,37000000.0
2006-09-11 18:40:00,1.93768,1.93769,1.93745,1.93768,52000000.0
2006-09-11 18:41:00,1.93759,1.9376,1.93735,1.93751,68000000.0
2006-09-11 18:42:00,1.9376,1.93801,1.9376,1.93801,40000000.0
2006-09-11 18:43:00,1.93812,1.93817,1.93808,1.93817,39000000.0
2006-09-11 18:44:00,1.93823,1.93826,1.93822,1.93826,33000000.0
2006-09-11 18:46:00,1.93803,1.93815,1.93797,1.93809,61000000.0
2006-09-11 18:47:00,1.93812,1.93829,1.93812,1.93826,41000000.0
2006-09-11 18:48:00,1.93827,1.93827,1.93817,1.93818,26000000.0
2006-09-11 18:50:00,1.93814,1.93822,1.93806,1.93821,37000000.0
2006-09-11 18:51:00,1.93838,1.93852,1.93838,1.93852,17000000.0
2006-09-11 18:52:00,1.93863,1.93872,1.93855,1.93872,33000000.0
2006-09-11 18:53:00,1.93884,1.93885,1.93858,1.93879,31000000.0
2006-09-11 18:54:00,1.93863,1.93868,1.93845,1.93845,11000000.0
2006-09-11 18:55:00,1.93813,1.93824,1.93802,1.93809,22000000.0
2006-09-11 18:56:00,1.93804,1.93812,1.93793,1.93798,16000000.0
2006-09-11 18:57:00,1.93795,1.93817,1.93795,1.93817,15000000.0
2006-09-11 18:58:00,1.93831,1.93837,1.9382,1.93837,19000000.0
2006-09-11 18:59:00,1.9384,1.93852,1.93838,1.93852,26000000.0
2006-09-11 19:00:00,1.93888,1.93892,1.93885,1.93887,12000000.0
2006-09-11 19:01:00,1.93864,1.93865,1.93838,1.93838,18000000.0
2006-09-11 19:02:00,1.93836,1.93858,1.93836,1.93858,23000000.0
2006-09-11 19:03:00,1.93864,1.93877,1.93864,1.93871,21000000.0
2006-09-11 19:04:00,1.93857,1.93871,1.93855,1.9386,55000000.0
2006-09-11 19:05:00,1.93856,1.93888,1.93856,1.93884,42000000.0
2006-09-11 19:06:00,1.93873,1.93888,1.9386,1.93878,63000000.0
2006-09-11 19:07:00,1.93874,1.93884,1.93869,1.93881,39000000.0
2006-09-11 19:08:00,1.93882,1.93882,1.93851,1.93851,32000000.0
2006-09-11 19:09:00,1.93848,1.93848,1.93819,1.93825,56000000.0
2006-09-11 19:10:00,1.93818,1.93831,1.93797,1.93797,27000000.0
2006-09-11 19:11:00,1.93785,1.93797,1.93774,1.93795,36000000.0
2006-09-11 19:12:00,1.93798,1.93801,1.93781,1.93781,25000000.0
2006-09-11 19:13:00,1.93783,1.93786,1.93777,1.93786,23000000.0
2006-09-11 19:14:00,1.93784,1.93791,1.93776,1.93784,37000000.0
2006-09-11 19:15:00,1.93782,1.93782,1.93766,1.93777,17000000.0
2006-09-11 19:16:00,1.93784,1.9379,1.93778,1.9379,23000000.0
2006-09-11 19:17:00,1.93799,1.93799,1.9379,1.9379,17000000.0
2006-09-11 19:19:00,1.93782,1.93796,1.93782,1.93792,36000000.0
2006-09-11 19:20:00,1.93789,1.93789,1.93781,1.93782,23000000.0
2006-09-11 19:21:00,1.93776,1.9379,1.93776,1.9378,21000000.0
2006-09-11 19:22:00,1.93784,1.93793,1.9377,1.93788,25000000.0
2006-09-11 19:24:00,1.93791,1.93791,1.93761,1.93773,39000000.0
2006-09-11 19:25:00,1.93764,1.93769,1.93751,1.93756,49000000.0
2006-09-11 19:26:00,1.93754,1.93754,1.93743,1.93744,48000000.0
2006-09-11 19:28:00,1.93744,1.93758,1.93744,1.93749,40000000.0
2006-09-11 19:29:00,1.93734,1.93744,1.93717,1.93731,28000000.0
2006-09-11 19:30:00,1.93737,1.93753,1.93717,1.93719,32000000.0
2006-09-11 19:31:00,1.93711,1.93755,1.93711,1.93714,28000000.0
2006-09-11 19:32:00,1.93701,1.93706,1.93685,1.93692,31000000.0
2006-09-11 19:33:00,1.93703,1.93706,1.93697,1.93704,14000000.0
2006-09-11 19:34:00,1.93693,1.93693,1.93664,1.9368,49000000.0
2006-09-11 19:35:00,1.93683,1.93693,1.93678,1.93693,28000000.0
2006-09-11 19:36:00,1.93701,1.93708,1.93701,1.93704,16000000.0
2006-09-11 19:37:00,1.93692,1.93708,1.93686,1.93708,26000000.0
2006-09-11 19:38:00,1.93713,1.93713,1.93701,1.93707,8000000.0
2006-09-11 19:39:00,1.93715,1.93724,1.93704,1.93707,13000000.0
2006-09-11 19:40:00,1.93673,1.93693,1.93669,1.93669,16000000.0
2006-09-11 19:41:00,1.93674,1.93677,1.9366,1.93676,17000000.0
2006-09-11 19:42:00,1.93673,1.93689,1.93669,1.93682,19000000.0
2006-09-11 19:43:00,1.93675,1.93675,1.93662,1.93667,21000000.0
2006-09-11 19:44:00,1.93657,1.93661,1.93649,1.93651,21000000.0
2006-09-11 19:45:00,1.93654,1.93667,1.9364,1.93649,33000000.0
2006-09-11 19:46:00,1.93642,1.93668,1.93635,1.93665,18000000.0
2006-09-11 19:47:00,1.93673,1.93677,1.93666,1.93676,22000000.0
2006-09-11 19:48:00,1.93679,1.93679,1.93666,1.93675,18000000.0
2006-09-11 19:49:00,1.93671,1.93678,1.93667,1.93674,27000000.0
2006-09-11 19:50:00,1.93679,1.93679,1.93669,1.93678,23000000.0
2006-09-11 19:51:00,1.93678,1.93678,1.9348,1.93677,7000000.0
2006-09-11 19:52:00,1.93686,1.93718,1.93686,1.93718,15000000.0
2006-09-11 19:53:00,1.93722,1.93731,1.93722,1.9373,21000000.0
2006-09-11 19:54:00,1.93741,1.93745,1.93728,1.93728,9000000.0
2006-09-11 19:55:00,1.93723,1.93727,1.93701,1.93721,30000000.0
2006-09-11 19:56:00,1.93716,1.93716,1.93708,1.93712,20000000.0
2006-09-11 19:57:00,1.93712,1.93716,1.93709,1.93712,12000000.0
2006-09-11 19:59:00,1.93712,1.93734,1.93712,1.93734,31000000.0
2006-09-11 20:00:00,1.93741,1.93753,1.93739,1.93753,23000000.0
2006-09-11 20:01:00,1.93753,1.93757,1.93743,1.93757,13000000.0
2006-09-11 20:02:00,1.93758,1.93763,1.93741,1.93763,20000000.0
2006-09-11 20:03:00,1.93773,1.9378,1.93773,1.93779,18000000.0
2006-09-11 20:04:00,1.93763,1.93782,1.93761,1.93766,27000000.0
2006-09-11 20:05:00,1.93762,1.9377,1.93753,1.93765,23000000.0
2006-09-11 20:06:00,1.93759,1.93759,1.93743,1.93749,13000000.0
2006-09-11 20:07:00,1.93743,1.93743,1.93717,1.93718,29000000.0
2006-09-11 20:08:00,1.93705,1.93733,1.93705,1.9373,15000000.0
2006-09-11 20:09:00,1.93733,1.93748,1.93714,1.93714,17000000.0
2006-09-11 20:10:00,1.93713,1.93736,1.93703,1.93736,8000000.0
2006-09-11 20:11:00,1.93732,1.93759,1.93729,1.93745,10000000.0
2006-09-11 20:12:00,1.93731,1.93739,1.93713,1.93713,15000000.0
2006-09-11 20:13:00,1.93697,1.93697,1.93665,1.93687,17000000.0
2006-09-11 20:14:00,1.93672,1.93685,1.9367,1.93682,15000000.0
2006-09-11 20:15:00,1.93686,1.93695,1.93685,1.93693,10000000.0
2006-09-11 20:17:00,1.93711,1.93722,1.93669,1.93697,7000000.0
2006-09-11 20:18:00,1.93711,1.93719,1.93696,1.93699,24000000.0
2006-09-11 20:20:00,1.93708,1.93717,1.93691,1.93698,14000000.0
2006-09-11 20:21:00,1.93712,1.93717,1.93706,1.93709,7000000.0
2006-09-11 20:23:00,1.93716,1.93716,1.93707,1.93716,8000000.0
2006-09-11 20:24:00,1.93694,1.93706,1.93687,1.93693,15000000.0
2006-09-11 20:25:00,1.93687,1.93713,1.93687,1.93704,16000000.0
2006-09-11 20:26:00,1.93726,1.9376,1.93726,1.9376,22000000.0
2006-09-11 20:27:00,1.93748,1.93758,1.9374,1.93754,11000000.0
2006-09-11 20:28:00,1.93753,1.93767,1.93753,1.93765,7000000.0
2006-09-11 20:29:00,1.93762,1.93781,1.9376,1.93767,20000000.0
2006-09-11 20:30:00,1.93769,1.93777,1.93754,1.93757,27000000.0
2006-09-11 20:31:00,1.93761,1.93771,1.93756,1.93771,6000000.0
2006-09-11 20:32:00,1.93779,1.93783,1.93771,1.93773,20000000.0
2006-09-11 20:33:00,1.93779,1.93786,1.93765,1.93786,14000000.0
2006-09-11 20:34:00,1.9379,1.93803,1.93786,1.93788,28000000.0
2006-09-11 20:36:00,1.93793,1.93815,1.93793,1.93815,11000000.0
2006-09-11 20:37:00,1.93823,1.93832,1.93823,1.9383,7000000.0
2006-09-11 20:38:00,1.93821,1.93832,1.93817,1.93832,10000000.0
2006-09-11 20:39:00,1.93844,1.93852,1.93844,1.9385,9000000.0
2006-09-11 20:40:00,1.9386,1.93872,1.93857,1.93857,8000000.0
2006-09-11 20:41:00,1.93865,1.93869,1.93858,1.93859,8000000.0
2006-09-11 20:42:00,1.93844,1.9385,1.9383,1.9383,15000000.0
2006-09-11 20:43:00,1.93844,1.93849,1.93844,1.93849,12000000.0
2006-09-11 20:44:00,1.9385,1.93852,1.93842,1.93845,7000000.0
2006-09-11 20:46:00,1.93832,1.93848,1.93832,1.93843,9000000.0
2006-09-11 20:47:00,1.9384,1.93853,1.93837,1.93853,11000000.0
2006-09-11 20:50:00,1.9385,1.93852,1.93843,1.9385,7000000.0
2006-09-11 20:51:00,1.93846,1.93846,1.93837,1.93844,18000000.0
2006-09-11 20:52:00,1.93842,1.93848,1.93841,1.93843,15000000.0
2006-09-11 20:53:00,1.93844,1.93857,1.93844,1.93857,8000000.0
2006-09-11 20:54:00,1.93861,1.93891,1.93861,1.93891,10000000.0
2006-09-11 20:55:00,1.93881,1.93883,1.93868,1.93876,5000000.0
2006-09-11 20:56:00,1.93876,1.93876,1.93867,1.93874,8000000.0
2006-09-11 20:57:00,1.93874,1.93895,1.93874,1.93895,18000000.0
2006-09-11 20:58:00,1.93895,1.93899,1.93893,1.93894,14000000.0
2006-09-11 20:59:00,1.93886,1.93891,1.93876,1.93876,8000000.0
2006-09-11 21:00:00,1.93858,1.93858,1.93836,1.93838,7000000.0
2006-09-11 21:01:00,1.93844,1.93853,1.93844,1.93851,16000000.0
2006-09-11 21:02:00,1.93854,1.93874,1.9385,1.93874,8000000.0
2006-09-11 21:03:00,1.93872,1.93879,1.93865,1.9387,13000000.0
2006-09-11 21:04:00,1.93874,1.93877,1.93868,1.93873,8000000.0
2006-09-11 21:05:00,1.93881,1.93888,1.93877,1.93878,11000000.0
2006-09-11 21:07:00,1.93876,1.93879,1.93863,1.93868,7000000.0
2006-09-11 21:08:00,1.93871,1.93871,1.93863,1.93864,11000000.0
2006-09-11 21:09:00,1.93859,1.9387,1.93859,1.9387,9000000.0
2006-09-11 21:10:00,1.93872,1.93872,1.93849,1.93868,10000000.0
2006-09-11 21:11:00,1.93862,1.9387,1.9386,1.93861,8000000.0
2006-09-11 21:12:00,1.93861,1.93861,1.93667,1.93853,10000000.0
2006-09-11 21:13:00,1.93854,1.93866,1.93854,1.93863,8000000.0
2006-09-11 21:14:00,1.93865,1.93867,1.93857,1.93867,7000000.0
2006-09-11 21:15:00,1.93868,1.93877,1.93868,1.93873,11000000.0
2006-09-11 21:16:00,1.93872,1.93872,1.93859,1.9387,9000000.0
2006-09-11 21:17:00,1.93874,1.93875,1.93859,1.93869,7000000.0
2006-09-11 21:19:00,1.93877,1.9389,1.93872,1.93879,8000000.0
2006-09-11 21:20:00,1.93901,1.93907,1.93898,1.93898,12000000.0
2006-09-11 21:21:00,1.93884,1.93887,1.93866,1.93878,8000000.0
2006-09-11 21:22:00,1.9388,1.93884,1.93878,1.9388,7000000.0
2006-09-11 21:24:00,1.93876,1.93876,1.93855,1.93866,11000000.0
2006-09-11 21:25:00,1.93871,1.93882,1.93868,1.93879,6000000.0
2006-09-11 21:27:00,1.93879,1.93898,1.93879,1.93898,6000000.0
2006-09-11 21:28:00,1.93889,1.93912,1.93889,1.93907,20000000.0
2006-09-11 21:29:00,1.93893,1.939,1.93881,1.939,8000000.0
2006-09-11 21:30:00,1.93897,1.939,1.93895,1.93896,9000000.0
2006-09-11 21:36:00,1.93897,1.93903,1.9389,1.93903,11000000.0
2006-09-11 21:37:00,1.93899,1.93899,1.93882,1.93893,11000000.0
2006-09-11 21:38:00,1.93886,1.93886,1.93848,1.93866,26000000.0
2006-09-11 21:39:00,1.93876,1.93878,1.93862,1.9387,18000000.0
2006-09-11 21:40:00,1.93872,1.93891,1.93869,1.93891,12000000.0
2006-09-11 21:41:00,1.93894,1.93894,1.93867,1.93889,7000000.0
2006-09-11 21:42:00,1.93896,1.93902,1.93896,1.93898,7000000.0
2006-09-11 21:43:00,1.93904,1.93908,1.93894,1.93896,11000000.0
2006-09-11 21:44:00,1.93896,1.93901,1.93885,1.93891,18000000.0
2006-09-11 21:45:00,1.93892,1.93906,1.93888,1.939,7000000.0
2006-09-11 21:46:00,1.9389,1.93901,1.9389,1.93892,8000000.0
2006-09-11 21:47:00,1.93887,1.93895,1.93887,1.93894,4000000.0
2006-09-11 21:48:00,1.93893,1.93895,1.9389,1.93893,7000000.0
2006-09-11 21:49:00,1.93887,1.93887,1.93875,1.93876,8000000.0
2006-09-11 21:50:00,1.93869,1.93872,1.93866,1.93871,10000000.0
2006-09-11 21:51:00,1.93879,1.93886,1.93879,1.93882,7000000.0
2006-09-11 21:53:00,1.93875,1.93879,1.93861,1.93861,8000000.0
2006-09-11 21:55:00,1.93881,1.93888,1.93875,1.93886,11000000.0
2006-09-11 21:56:00,1.93878,1.9388,1.93877,1.93878,6000000.0
2006-09-11 21:57:00,1.9386,1.93876,1.93857,1.93876,13000000.0
2006-09-11 21:58:00,1.93886,1.93891,1.93881,1.93883,6000000.0
2006-09-11 21:59:00,1.93879,1.93886,1.93868,1.93868,25000000.0
2006-09-11 22:01:00,1.93878,1.9388,1.93864,1.9388,6000000.0
2006-09-11 22:04:00,1.93881,1.93881,1.93852,1.93852,11000000.0
2006-09-11 22:05:00,1.93881,1.93884,1.93875,1.93878,5000000.0
2006-09-11 22:06:00,1.93857,1.93874,1.93848,1.93874,8000000.0
2006-09-11 22:09:00,1.93857,1.93862,1.93855,1.93862,13000000.0
2006-09-11 22:10:00,1.93873,1.93873,1.9385,1.9385,9000000.0
2006-09-11 22:11:00,1.93864,1.93867,1.93851,1.93861,8000000.0
2006-09-11 22:12:00,1.93847,1.93863,1.93847,1.93863,15000000.0
2006-09-11 22:15:00,1.93865,1.93877,1.93865,1.93874,7000000.0
2006-09-11 22:16:00,1.93856,1.93877,1.93856,1.93868,8000000.0
2006-09-11 22:18:00,1.93869,1.93869,1.93854,1.93866,5000000.0
2006-09-11 22:19:00,1.93876,1.93876,1.93861,1.93866,6000000.0
2006-09-11 22:20:00,1.93849,1.93872,1.93814,1.93872,7000000.0
2006-09-11 22:22:00,1.93861,1.93871,1.93858,1.93871,8000000.0
2006-09-11 22:23:00,1.93862,1.93865,1.93859,1.93865,15000000.0
2006-09-11 22:24:00,1.93862,1.93874,1.93856,1.93856,10000000.0
2006-09-11 22:25:00,1.93867,1.9388,1.93867,1.93872,5000000.0
2006-09-11 22:26:00,1.93869,1.93874,1.93852,1.93874,10000000.0
2006-09-11 22:27:00,1.9386,1.93862,1.93853,1.93854,10000000.0
2006-09-11 22:28:00,1.93868,1.93877,1.93868,1.93877,8000000.0
2006-09-11 22:31:00,1.93884,1.93896,1.93876,1.93876,7000000.0
2006-09-11 22:32:00,1.93879,1.93884,1.93864,1.93874,7000000.0
2006-09-11 22:33:00,1.9388,1.93884,1.93863,1.93863,6000000.0
2006-09-11 22:34:00,1.9386,1.93865,1.93838,1.93858,47000000.0
2006-09-11 22:35:00,1.93867,1.93867,1.93848,1.93863,8000000.0
2006-09-11 22:36:00,1.93855,1.93868,1.93855,1.93868,7000000.0
2006-09-11 22:38:00,1.93868,1.93884,1.93865,1.93874,10000000.0
2006-09-11 22:39:00,1.93857,1.93867,1.93857,1.93858,11000000.0
2006-09-11 22:40:00,1.93856,1.93862,1.93846,1.93862,9000000.0
2006-09-11 22:41:00,1.93856,1.93866,1.93856,1.93858,16000000.0
2006-09-11 22:42:00,1.93865,1.93878,1.93864,1.93865,9000000.0
2006-09-11 22:43:00,1.93861,1.93861,1.93852,1.93854,11000000.0
2006-09-11 22:44:00,1.93853,1.93856,1.93851,1.93854,8000000.0
2006-09-11 22:46:00,1.93863,1.93872,1.93851,1.93853,9000000.0
2006-09-11 22:47:00,1.9385,1.9385,1.93841,1.93841,16000000.0
2006-09-11 22:48:00,1.93846,1.93867,1.93846,1.9386,11000000.0
2006-09-11 22:49:00,1.93857,1.93864,1.93857,1.9386,12000000.0
2006-09-11 22:50:00,1.93862,1.93872,1.93862,1.93866,16000000.0
2006-09-11 22:53:00,1.93871,1.93872,1.93861,1.93868,8000000.0
2006-09-11 22:54:00,1.93879,1.93887,1.93872,1.93881,7000000.0
2006-09-11 22:55:00,1.93879,1.93879,1.93861,1.93863,8000000.0
2006-09-11 22:56:00,1.93866,1.93872,1.93866,1.93872,8000000.0
2006-09-11 22:57:00,1.93873,1.93884,1.93855,1.93862,10000000.0
2006-09-11 22:58:00,1.93889,1.93895,1.93882,1.93883,7000000.0
2006-09-11 22:59:00,1.93879,1.93879,1.93865,1.93865,9000000.0
2006-09-11 23:00:00,1.93852,1.93852,1.93833,1.93833,12000000.0
2006-09-11 23:01:00,1.93841,1.93861,1.93841,1.93857,9000000.0
2006-09-11 23:03:00,1.93849,1.93862,1.93849,1.93862,12000000.0
2006-09-11 23:04:00,1.93863,1.93884,1.93863,1.93875,9000000.0
2006-09-11 23:05:00,1.93886,1.93886,1.93881,1.93881,11000000.0
2006-09-11 23:08:00,1.93879,1.9388,1.93873,1.9388,15000000.0
2006-09-11 23:09:00,1.93879,1.93879,1.93874,1.93875,7000000.0
2006-09-11 23:10:00,1.93868,1.93868,1.93857,1.93857,8000000.0
2006-09-11 23:11:00,1.93858,1.93882,1.93853,1.93863,8000000.0
2006-09-11 23:12:00,1.93869,1.93884,1.93859,1.9388,8000000.0
2006-09-11 23:13:00,1.93884,1.93884,1.93864,1.93864,7000000.0
2006-09-11 23:15:00,1.9386,1.93862,1.93852,1.93852,8000000.0
2006-09-11 23:16:00,1.93861,1.9387,1.93854,1.93864,9000000.0
2006-09-11 23:17:00,1.9386,1.93883,1.9386,1.93883,7000000.0
2006-09-11 23:18:00,1.93886,1.93891,1.93854,1.93886,7000000.0
2006-09-11 23:20:00,1.93887,1.93889,1.93857,1.93872,9000000.0
2006-09-11 23:22:00,1.93861,1.9387,1.93853,1.93857,7000000.0
2006-09-11 23:23:00,1.9388,1.93886,1.93876,1.93886,6000000.0
2006-09-11 23:24:00,1.93858,1.93863,1.93838,1.93838,9000000.0
2006-09-11 23:27:00,1.93866,1.93873,1.93859,1.93873,5000000.0
2006-09-11 23:28:00,1.93886,1.93897,1.93886,1.93886,7000000.0
2006-09-11 23:29:00,1.93877,1.93886,1.93876,1.93884,25000000.0
2006-09-11 23:30:00,1.93894,1.93912,1.93894,1.93905,7000000.0
2006-09-11 23:32:00,1.93897,1.93903,1.93882,1.93882,9000000.0
2006-09-11 23:34:00,1.93885,1.93885,1.9386,1.9386,7000000.0
2006-09-11 23:35:00,1.93864,1.93864,1.93852,1.93861,12000000.0
2006-09-11 23:36:00,1.93886,1.93886,1.93854,1.93867,9000000.0
2006-09-11 23:38:00,1.93853,1.93867,1.93853,1.93865,8000000.0
2006-09-11 23:39:00,1.93837,1.93846,1.93805,1.93805,11000000.0
2006-09-11 23:40:00,1.93805,1.93811,1.93779,1.93779,21000000.0
2006-09-11 23:41:00,1.9382,1.93842,1.93803,1.93842,7000000.0
2006-09-11 23:42:00,1.93832,1.93835,1.93827,1.93827,19000000.0
2006-09-11 23:43:00,1.93838,1.93842,1.93828,1.9383,7000000.0
2006-09-11 23:44:00,1.9381,1.9382,1.93806,1.93814,8000000.0
2006-09-11 23:45:00,1.93821,1.93834,1.93821,1.93821,7000000.0
2006-09-11 23:47:00,1.93818,1.93825,1.93814,1.93821,7000000.0
2006-09-11 23:48:00,1.93823,1.93837,1.93817,1.93837,8000000.0
2006-09-11 23:49:00,1.93839,1.93841,1.93825,1.93829,8000000.0
2006-09-11 23:50:00,1.93817,1.93828,1.93803,1.93803,8000000.0
2006-09-11 23:51:00,1.93816,1.93832,1.93816,1.93818,7000000.0
2006-09-11 23:52:00,1.93818,1.93827,1.93818,1.93827,7000000.0
2006-09-11 23:53:00,1.93823,1.93847,1.93823,1.93841,10000000.0
2006-09-11 23:54:00,1.93801,1.93836,1.93784,1.93784,7000000.0
2006-09-11 23:55:00,1.93776,1.93776,1.93765,1.93772,9000000.0
2006-09-11 23:56:00,1.93754,1.93775,1.93747,1.93751,12000000.0
2006-09-11 23:57:00,1.93786,1.9384,1.93786,1.9384,6000000.0
2006-09-11 23:59:00,1.93845,1.93845,1.93833,1.93833,6000000.0
2006-09-12 00:00:00,1.93835,1.93851,1.9382,1.93831,7000000.0
2006-09-12 00:02:00,1.93799,1.93799,1.93753,1.93761,9000000.0
2006-09-12 00:03:00,1.93817,1.9383,1.93817,1.9383,5000000.0
2006-09-12 00:05:00,1.93822,1.93822,1.93775,1.93791,9000000.0
2006-09-12 00:07:00,1.93806,1.93826,1.93796,1.93826,9000000.0
2006-09-12 00:09:00,1.9382,1.93833,1.9382,1.93831,9000000.0
2006-09-12 00:15:00,1.9383,1.93857,1.93811,1.93857,10000000.0
2006-09-12 00:16:00,1.93841,1.93849,1.93841,1.93841,9000000.0
2006-09-12 00:17:00,1.93849,1.93865,1.93847,1.93857,7000000.0
2006-09-12 00:18:00,1.93847,1.93851,1.93847,1.93847,8000000.0
2006-09-12 00:19:00,1.93874,1.93883,1.93867,1.93876,11000000.0
2006-09-12 00:21:00,1.93876,1.93887,1.93857,1.93887,8000000.0
2006-09-12 00:22:00,1.93892,1.93892,1.93873,1.93881,6000000.0
2006-09-12 00:23:00,1.93876,1.93891,1.93868,1.93891,7000000.0
2006-09-12 00:27:00,1.93868,1.93868,1.93859,1.93867,10000000.0
2006-09-12 00:28:00,1.93866,1.93885,1.93853,1.93853,8000000.0
2006-09-12 00:30:00,1.9387,1.93874,1.93858,1.93873,7000000.0
2006-09-12 00:32:00,1.93859,1.93874,1.9385,1.93874,7000000.0
2006-09-12 00:33:00,1.93874,1.93876,1.93851,1.93876,7000000.0
2006-09-12 00:36:00,1.9388,1.93883,1.93869,1.93878,5000000.0
2006-09-12 00:39:00,1.93874,1.93874,1.93857,1.93857,10000000.0
2006-09-12 00:40:00,1.93843,1.93874,1.93843,1.93874,7000000.0
2006-09-12 00:41:00,1.93874,1.93879,1.9387,1.93879,6000000.0
2006-09-12 00:42:00,1.9388,1.9388,1.93871,1.93878,8000000.0
2006-09-12 00:45:00,1.93851,1.93874,1.93851,1.93874,7000000.0
2006-09-12 00:46:00,1.93874,1.93887,1.9387,1.93887,10000000.0
2006-09-12 00:47:00,1.93882,1.93903,1.93878,1.93903,7000000.0
2006-09-12 00:48:00,1.93905,1.9391,1.93896,1.93904,8000000.0
2006-09-12 00:49:00,1.93902,1.93915,1.93889,1.93915,5000000.0
2006-09-12 00:52:00,1.93927,1.93941,1.93922,1.93922,7000000.0
2006-09-12 00:53:00,1.93923,1.93948,1.93923,1.93946,11000000.0
2006-09-12 00:54:00,1.9395,1.93957,1.9394,1.93948,10000000.0
2006-09-12 00:55:00,1.93948,1.94,1.93948,1.94,7000000.0
2006-09-12 00:56:00,1.94021,1.94033,1.9401,1.94033,6000000.0
2006-09-12 00:57:00,1.94016,1.94016,1.93967,1.93967,8000000.0
2006-09-12 00:58:00,1.93963,1.93969,1.93958,1.93969,10000000.0
2006-09-12 00:59:00,1.93968,1.93968,1.93956,1.93958,7000000.0
2006-09-12 01:02:00,1.93939,1.93959,1.93928,1.93931,8000000.0
2006-09-12 01:03:00,1.93941,1.93957,1.93932,1.93936,7000000.0
2006-09-12 01:04:00,1.93927,1.93931,1.93908,1.93915,8000000.0
2006-09-12 01:05:00,1.93919,1.93919,1.93911,1.93919,7000000.0
2006-09-12 01:06:00,1.93929,1.93936,1.93921,1.93928,8000000.0
2006-09-12 01:07:00,1.93926,1.93928,1.93914,1.93922,11000000.0
2006-09-12 01:08:00,1.93932,1.93937,1.93914,1.93929,10000000.0
2006-09-12 01:09:00,1.93937,1.93937,1.93919,1.93926,8000000.0
2006-09-12 01:10:00,1.9393,1.93948,1.9392,1.93948,10000000.0
2006-09-12 01:11:00,1.93947,1.93949,1.93933,1.93933,11000000.0
2006-09-12 01:18:00,1.93926,1.93926,1.93902,1.93921,10000000.0
2006-09-12 01:19:00,1.93918,1.93921,1.93911,1.93911,11000000.0
2006-09-12 01:20:00,1.93925,1.93932,1.93914,1.93914,13000000.0
2006-09-12 01:22:00,1.93912,1.93921,1.9391,1.93921,7000000.0
2006-09-12 01:23:00,1.93925,1.93929,1.93914,1.93929,8000000.0
2006-09-12 01:24:00,1.93912,1.93919,1.93904,1.93919,7000000.0
2006-09-12 01:25:00,1.93921,1.93923,1.93911,1.93919,8000000.0
2006-09-12 01:26:00,1.93918,1.93919,1.93906,1.93909,14000000.0
2006-09-12 01:27:00,1.93908,1.93908,1.93902,1.93902,15000000.0
2006-09-12 01:29:00,1.93874,1.93898,1.93874,1.93886,10000000.0
2006-09-12 01:30:00,1.93884,1.9389,1.93869,1.93869,10000000.0
2006-09-12 01:31:00,1.93863,1.93866,1.93847,1.93861,7000000.0
2006-09-12 01:32:00,1.93865,1.93874,1.93859,1.93873,18000000.0
2006-09-12 01:33:00,1.93876,1.93876,1.93867,1.93872,6000000.0
2006-09-12 01:34:00,1.93859,1.93859,1.9385,1.9385,16000000.0
2006-09-12 01:35:00,1.9385,1.93861,1.93843,1.93861,8000000.0
2006-09-12 01:36:00,1.93856,1.9386,1.93853,1.9386,9000000.0
2006-09-12 01:38:00,1.93854,1.93855,1.93845,1.93845,12000000.0
2006-09-12 01:39:00,1.93843,1.93843,1.93837,1.93837,12000000.0
2006-09-12 01:41:00,1.93826,1.93828,1.93821,1.93826,11000000.0
2006-09-12 01:42:00,1.93831,1.93841,1.93831,1.93836,7000000.0
2006-09-12 01:43:00,1.93855,1.93876,1.93841,1.93872,8000000.0
2006-09-12 01:44:00,1.93896,1.93901,1.9389,1.9389,7000000.0
2006-09-12 01:45:00,1.93891,1.93891,1.93877,1.93881,7000000.0
2006-09-12 01:49:00,1.93871,1.93871,1.9386,1.93866,8000000.0
2006-09-12 01:51:00,1.93868,1.93881,1.93858,1.93871,16000000.0
2006-09-12 01:54:00,1.93872,1.93887,1.93865,1.93887,9000000.0
2006-09-12 01:55:00,1.93889,1.93889,1.93859,1.93865,11000000.0
2006-09-12 01:56:00,1.93868,1.93873,1.93863,1.93873,17000000.0
2006-09-12 02:01:00,1.93859,1.93872,1.93853,1.93865,8000000.0
2006-09-12 02:05:00,1.93864,1.93876,1.93857,1.93866,10000000.0
2006-09-12 02:06:00,1.93854,1.93861,1.93844,1.93851,10000000.0
2006-09-12 02:08:00,1.93865,1.93873,1.9386,1.93871,8000000.0
2006-09-12 02:09:00,1.93848,1.93876,1.93848,1.93875,7000000.0
2006-09-12 02:12:00,1.93884,1.93905,1.93877,1.93905,8000000.0
2006-09-12 02:13:00,1.93906,1.93906,1.9389,1.9389,7000000.0
2006-09-12 02:14:00,1.93881,1.93902,1.93881,1.93902,9000000.0
2006-09-12 02:15:00,1.93898,1.93917,1.93895,1.93917,8000000.0
2006-09-12 02:16:00,1.93922,1.93936,1.93919,1.93932,8000000.0
2006-09-12 02:17:00,1.93933,1.93937,1.93919,1.93937,6000000.0
2006-09-12 02:18:00,1.93918,1.93948,1.93918,1.93923,7000000.0
2006-09-12 02:19:00,1.93919,1.93919,1.93852,1.93852,11000000.0
2006-09-12 02:20:00,1.93879,1.93891,1.93879,1.93883,6000000.0
2006-09-12 02:21:00,1.93887,1.93893,1.9388,1.93884,7000000.0
2006-09-12 02:22:00,1.93897,1.93904,1.93892,1.93903,8000000.0
2006-09-12 02:23:00,1.93898,1.93919,1.93898,1.93919,10000000.0
2006-09-12 02:24:00,1.93919,1.93919,1.93911,1.93912,11000000.0
2006-09-12 02:26:00,1.93903,1.93904,1.93892,1.93902,8000000.0
2006-09-12 02:27:00,1.93901,1.93902,1.93886,1.93887,9000000.0
2006-09-12 02:30:00,1.93891,1.93904,1.93888,1.93904,5000000.0
2006-09-12 02:31:00,1.93914,1.93919,1.93909,1.93913,8000000.0
2006-09-12 02:32:00,1.93919,1.93933,1.93918,1.93924,8000000.0
2006-09-12 02:33:00,1.93908,1.93943,1.93908,1.93943,8000000.0
2006-09-12 02:35:00,1.93949,1.93965,1.93945,1.93965,11000000.0
2006-09-12 02:36:00,1.93944,1.93988,1.93944,1.93982,7000000.0
2006-09-12 02:37:00,1.94004,1.94016,1.94003,1.9401,7000000.0
2006-09-12 02:38:00,1.93993,1.94008,1.93993,1.94008,7000000.0
2006-09-12 02:39:00,1.94003,1.94016,1.94003,1.94007,8000000.0
2006-09-12 02:40:00,1.94009,1.9401,1.93996,1.93996,7000000.0
2006-09-12 02:41:00,1.94012,1.94012,1.93989,1.93992,8000000.0
2006-09-12 02:42:00,1.93999,1.94005,1.93999,1.94005,2000000.0
2006-09-12 02:43:00,1.94018,1.94029,1.9401,1.94029,9000000.0
2006-09-12 02:44:00,1.94032,1.94054,1.94032,1.94054,7000000.0
2006-09-12 02:45:00,1.94051,1.94051,1.94022,1.94048,8000000.0
2006-09-12 02:46:00,1.9406,1.94075,1.94057,1.94072,8000000.0
2006-09-12 02:47:00,1.94071,1.94079,1.94056,1.94063,9000000.0
2006-09-12 02:48:00,1.94063,1.94074,1.94063,1.94074,8000000.0
2006-09-12 02:50:00,1.94074,1.94074,1.94056,1.94063,7000000.0
2006-09-12 02:51:00,1.94065,1.94067,1.94039,1.9406,8000000.0
2006-09-12 02:52:00,1.94057,1.94067,1.9403,1.94067,6000000.0
2006-09-12 02:53:00,1.94065,1.94067,1.94056,1.94056,8000000.0
2006-09-12 02:54:00,1.94052,1.94068,1.94052,1.94068,8000000.0
2006-09-12 02:55:00,1.94061,1.9407,1.94043,1.94052,8000000.0
2006-09-12 02:57:00,1.94071,1.94075,1.9405,1.94075,8000000.0
2006-09-12 02:58:00,1.94081,1.94089,1.94081,1.94083,6000000.0
2006-09-12 03:00:00,1.94092,1.94096,1.94082,1.94096,6000000.0
2006-09-12 03:01:00,1.94098,1.94102,1.94088,1.94092,8000000.0
2006-09-12 03:02:00,1.94109,1.94119,1.94096,1.94101,11000000.0
2006-09-12 03:03:00,1.94103,1.94104,1.94099,1.94101,7000000.0
2006-09-12 03:05:00,1.9409,1.94104,1.94083,1.94104,8000000.0
2006-09-12 03:06:00,1.94104,1.94115,1.94098,1.94106,8000000.0
2006-09-12 03:08:00,1.9411,1.94111,1.94104,1.94106,5000000.0
2006-09-12 03:09:00,1.94111,1.94111,1.94106,1.94109,8000000.0
2006-09-12 03:12:00,1.94108,1.94114,1.94101,1.94103,7000000.0
2006-09-12 03:13:00,1.94109,1.9413,1.94109,1.94117,11000000.0
2006-09-12 03:14:00,1.94133,1.94144,1.94128,1.94144,11000000.0
2006-09-12 03:15:00,1.94164,1.94167,1.94155,1.94156,7000000.0
2006-09-12 03:18:00,1.94141,1.94159,1.94139,1.94159,10000000.0
2006-09-12 03:19:00,1.94162,1.94162,1.9415,1.94157,6000000.0
2006-09-12 03:20:00,1.94157,1.94157,1.94141,1.94141,7000000.0
2006-09-12 03:21:00,1.94155,1.94172,1.94124,1.94169,7000000.0
2006-09-12 03:22:00,1.94188,1.94188,1.9417,1.94181,7000000.0
2006-09-12 03:23:00,1.94176,1.94176,1.94153,1.94163,7000000.0
2006-09-12 03:24:00,1.94147,1.9415,1.93958,1.9415,8000000.0
2006-09-12 03:25:00,1.9414,1.9414,1.94085,1.94089,8000000.0
2006-09-12 03:26:00,1.94075,1.94087,1.94073,1.94079,11000000.0
2006-09-12 03:27:00,1.94081,1.94081,1.94061,1.94061,8000000.0
2006-09-12 03:28:00,1.94062,1.94072,1.94055,1.94072,10000000.0
2006-09-12 03:29:00,1.94092,1.94092,1.94059,1.94077,11000000.0
2006-09-12 03:30:00,1.94092,1.94103,1.94086,1.94103,7000000.0
2006-09-12 03:31:00,1.94099,1.94109,1.94099,1.94103,9000000.0
2006-09-12 03:34:00,1.94085,1.94087,1.94076,1.9408,8000000.0
2006-09-12 03:35:00,1.94062,1.94091,1.94062,1.94091,10000000.0
2006-09-12 03:36:00,1.94085,1.9409,1.94085,1.9409,5000000.0
2006-09-12 03:37:00,1.94094,1.94099,1.94091,1.94091,9000000.0
2006-09-12 03:38:00,1.94093,1.94099,1.94085,1.94099,7000000.0
2006-09-12 03:39:00,1.94096,1.9411,1.94093,1.94094,8000000.0
2006-09-12 03:40:00,1.94102,1.94102,1.94095,1.94099,5000000.0
2006-09-12 03:42:00,1.94093,1.94105,1.94089,1.94092,10000000.0
2006-09-12 03:43:00,1.94097,1.94097,1.94072,1.94076,8000000.0
2006-09-12 03:45:00,1.9409,1.9409,1.94075,1.9408,8000000.0
2006-09-12 03:47:00,1.94069,1.94082,1.9406,1.9406,7000000.0
2006-09-12 03:48:00,1.94072,1.94074,1.94062,1.94072,8000000.0
2006-09-12 03:50:00,1.94074,1.94074,1.94057,1.94067,8000000.0
2006-09-12 03:51:00,1.94063,1.94063,1.94044,1.94055,9000000.0
2006-09-12 03:52:00,1.94069,1.94079,1.94055,1.94076,8000000.0
2006-09-12 03:53:00,1.94079,1.94081,1.94064,1.94068,10000000.0
2006-09-12 03:54:00,1.94071,1.94075,1.94057,1.94057,7000000.0
2006-09-12 03:55:00,1.94071,1.94076,1.94051,1.94072,7000000.0
2006-09-12 03:58:00,1.94059,1.94068,1.93875,1.9405,7000000.0
2006-09-12 04:00:00,1.94057,1.94057,1.94032,1.94053,6000000.0
2006-09-12 04:01:00,1.94055,1.94055,1.94041,1.94045,7000000.0
2006-09-12 04:02:00,1.94014,1.94031,1.94014,1.94031,8000000.0
2006-09-12 04:03:00,1.9402,1.94024,1.94009,1.94009,8000000.0
2006-09-12 04:06:00,1.94005,1.94022,1.94003,1.94022,9000000.0
2006-09-12 04:07:00,1.9402,1.94021,1.93992,1.94001,11000000.0
2006-09-12 04:08:00,1.94012,1.94039,1.94012,1.94032,4000000.0
2006-09-12 04:09:00,1.9404,1.9404,1.94025,1.94036,7000000.0
2006-09-12 04:11:00,1.9403,1.94049,1.9403,1.94049,7000000.0
2006-09-12 04:13:00,1.94053,1.94061,1.94038,1.94038,8000000.0
2006-09-12 04:14:00,1.94054,1.94065,1.94047,1.94047,7000000.0
2006-09-12 04:15:00,1.94044,1.94052,1.9404,1.9404,7000000.0
2006-09-12 04:16:00,1.94028,1.94028,1.9402,1.9402,4000000.0
2006-09-12 04:17:00,1.94013,1.94013,1.93992,1.94009,7000000.0
2006-09-12 04:18:00,1.93998,1.94003,1.93992,1.93996,8000000.0
2006-09-12 04:19:00,1.93999,1.93999,1.93976,1.93988,8000000.0
2006-09-12 04:20:00,1.93988,1.93998,1.9397,1.93989,10000000.0
2006-09-12 04:21:00,1.93973,1.93982,1.9396,1.9396,8000000.0
2006-09-12 04:22:00,1.9398,1.9398,1.93962,1.93973,9000000.0
2006-09-12 04:23:00,1.93983,1.93983,1.93965,1.93973,7000000.0
2006-09-12 04:24:00,1.93969,1.93978,1.93969,1.93972,9000000.0
2006-09-12 04:25:00,1.9397,1.93978,1.93952,1.93969,7000000.0
2006-09-12 04:27:00,1.9398,1.93981,1.93973,1.93979,8000000.0
2006-09-12 04:28:00,1.93979,1.93979,1.93962,1.93972,7000000.0
2006-09-12 04:29:00,1.93965,1.93981,1.93965,1.93981,8000000.0
2006-09-12 04:33:00,1.93974,1.93974,1.93953,1.93953,8000000.0
2006-09-12 04:34:00,1.93959,1.93966,1.93953,1.93963,7000000.0
2006-09-12 04:37:00,1.93972,1.93979,1.93966,1.93966,11000000.0
2006-09-12 04:44:00,1.93978,1.93991,1.93969,1.93991,9000000.0
2006-09-12 04:48:00,1.94004,1.94012,1.93998,1.94012,7000000.0
2006-09-12 04:51:00,1.94004,1.94009,1.93996,1.93998,7000000.0
2006-09-12 04:52:00,1.94001,1.94011,1.93994,1.94011,10000000.0
2006-09-12 04:53:00,1.93987,1.93991,1.93958,1.93958,9000000.0
2006-09-12 04:54:00,1.93998,1.94011,1.93988,1.94011,7000000.0
2006-09-12 04:55:00,1.94009,1.9401,1.94003,1.94005,8000000.0
2006-09-12 04:57:00,1.93986,1.93999,1.93986,1.93988,8000000.0
2006-09-12 04:59:00,1.93975,1.93977,1.93963,1.93977,8000000.0
2006-09-12 05:00:00,1.93969,1.93982,1.93968,1.93972,7000000.0
2006-09-12 05:02:00,1.93973,1.93973,1.93948,1.93965,7000000.0
2006-09-12 05:04:00,1.93944,1.9397,1.93944,1.9397,7000000.0
2006-09-12 05:05:00,1.9396,1.93977,1.9396,1.93973,8000000.0
2006-09-12 05:06:00,1.93957,1.93986,1.93957,1.93979,8000000.0
2006-09-12 05:09:00,1.93987,1.93988,1.93973,1.93985,7000000.0
2006-09-12 05:11:00,1.93984,1.94006,1.93975,1.93983,8000000.0
2006-09-12 05:13:00,1.93991,1.93999,1.93984,1.93986,8000000.0
2006-09-12 05:14:00,1.93999,1.93999,1.93979,1.93988,11000000.0
2006-09-12 05:15:00,1.93984,1.93989,1.93975,1.93975,11000000.0
2006-09-12 05:16:00,1.93988,1.93988,1.93971,1.93971,9000000.0
2006-09-12 05:19:00,1.93992,1.94002,1.93973,1.94002,7000000.0
2006-09-12 05:20:00,1.94005,1.94006,1.93991,1.94001,10000000.0
2006-09-12 05:22:00,1.93985,1.93998,1.93985,1.9399,7000000.0
2006-09-12 05:27:00,1.93985,1.93995,1.93973,1.9398,8000000.0
2006-09-12 05:28:00,1.93983,1.93994,1.93978,1.93978,9000000.0
2006-09-12 05:29:00,1.93991,1.93996,1.93981,1.93994,7000000.0
2006-09-12 05:30:00,1.93999,1.93999,1.93981,1.93981,7000000.0
2006-09-12 05:31:00,1.94005,1.94017,1.93994,1.94014,8000000.0
2006-09-12 05:33:00,1.94009,1.94024,1.93997,1.94001,9000000.0
2006-09-12 05:34:00,1.94026,1.94034,1.94022,1.94034,5000000.0
2006-09-12 05:38:00,1.94022,1.94022,1.93998,1.93998,6000000.0
2006-09-12 05:40:00,1.9402,1.94028,1.94003,1.94019,8000000.0
2006-09-12 05:41:00,1.94026,1.94026,1.94018,1.94022,8000000.0
2006-09-12 05:42:00,1.94021,1.94032,1.94016,1.94032,7000000.0
2006-09-12 05:43:00,1.9403,1.9403,1.94001,1.94017,9000000.0
2006-09-12 05:46:00,1.94022,1.94033,1.94022,1.94032,5000000.0
2006-09-12 05:47:00,1.94037,1.94037,1.94021,1.94021,8000000.0
2006-09-12 05:48:00,1.94018,1.94034,1.94018,1.94031,7000000.0
2006-09-12 05:49:00,1.94017,1.94032,1.94017,1.94022,8000000.0
2006-09-12 05:52:00,1.94029,1.94048,1.94029,1.94048,8000000.0
2006-09-12 05:53:00,1.94047,1.94051,1.94045,1.94045,7000000.0
2006-09-12 05:54:00,1.94043,1.94055,1.9404,1.94055,10000000.0
2006-09-12 05:55:00,1.94058,1.9406,1.94047,1.94056,8000000.0
2006-09-12 05:57:00,1.94058,1.9408,1.94058,1.94079,8000000.0
2006-09-12 05:58:00,1.94084,1.94086,1.94062,1.9408,9000000.0
2006-09-12 05:59:00,1.94092,1.94102,1.94079,1.94083,10000000.0
2006-09-12 06:02:00,1.941,1.94105,1.94085,1.94085,7000000.0
2006-09-12 06:03:00,1.94099,1.94107,1.94087,1.94094,8000000.0
2006-09-12 06:04:00,1.94095,1.94095,1.94074,1.94089,7000000.0
2006-09-12 06:09:00,1.94081,1.9409,1.94077,1.94086,8000000.0
2006-09-12 06:12:00,1.94089,1.94089,1.94078,1.94086,8000000.0
2006-09-12 06:14:00,1.94078,1.94082,1.94073,1.94082,7000000.0
2006-09-12 06:16:00,1.9408,1.94085,1.9408,1.94085,5000000.0
2006-09-12 06:19:00,1.94102,1.94106,1.94091,1.94091,7000000.0
2006-09-12 06:20:00,1.94099,1.94099,1.94096,1.94096,2000000.0
2006-09-12 06:21:00,1.94094,1.94098,1.94081,1.94092,8000000.0
2006-09-12 06:22:00,1.94104,1.94104,1.94077,1.94089,8000000.0
2006-09-12 06:24:00,1.94076,1.941,1.94076,1.941,11000000.0
2006-09-12 06:25:00,1.94115,1.94121,1.94106,1.9412,11000000.0
2006-09-12 06:26:00,1.94117,1.94117,1.94097,1.94109,11000000.0
2006-09-12 06:28:00,1.9412,1.9412,1.94105,1.94113,8000000.0
2006-09-12 06:39:00,1.94113,1.94119,1.94102,1.94112,11000000.0
2006-09-12 06:40:00,1.94118,1.94121,1.94101,1.94101,7000000.0
2006-09-12 06:41:00,1.94119,1.94119,1.94106,1.94106,7000000.0
2006-09-12 06:44:00,1.94119,1.94119,1.94096,1.94103,8000000.0
2006-09-12 06:45:00,1.94104,1.94104,1.9408,1.94096,8000000.0
2006-09-12 06:46:00,1.94105,1.94105,1.94075,1.94092,10000000.0
2006-09-12 06:48:00,1.94085,1.94085,1.94069,1.94075,7000000.0
2006-09-12 06:49:00,1.94083,1.94087,1.94076,1.94087,8000000.0
2006-09-12 06:52:00,1.94094,1.94104,1.94085,1.94104,8000000.0
2006-09-12 06:54:00,1.94121,1.94121,1.94091,1.94091,7000000.0
2006-09-12 06:58:00,1.94123,1.94133,1.94113,1.94133,7000000.0
2006-09-12 06:59:00,1.94137,1.94144,1.94128,1.94144,7000000.0
2006-09-12 07:00:00,1.9414,1.94148,1.9414,1.94141,7000000.0
2006-09-12 07:02:00,1.94148,1.94148,1.94141,1.94141,7000000.0
2006-09-12 07:03:00,1.94132,1.94156,1.94132,1.9415,7000000.0
2006-09-12 07:05:00,1.94147,1.9415,1.94136,1.94142,11000000.0
2006-09-12 07:07:00,1.94156,1.94164,1.94149,1.94164,11000000.0
2006-09-12 07:10:00,1.94154,1.94165,1.94153,1.94161,7000000.0
2006-09-12 07:11:00,1.94164,1.94164,1.94137,1.94154,10000000.0
2006-09-12 07:12:00,1.94167,1.94181,1.94167,1.9418,7000000.0
2006-09-12 07:13:00,1.94175,1.94192,1.94175,1.94192,8000000.0
2006-09-12 07:16:00,1.94194,1.94197,1.94186,1.94197,8000000.0
2006-09-12 07:17:00,1.94177,1.94201,1.94177,1.94188,11000000.0
2006-09-12 07:18:00,1.94186,1.94212,1.94186,1.94212,8000000.0
2006-09-12 07:19:00,1.94209,1.94209,1.94189,1.94191,8000000.0
2006-09-12 07:20:00,1.94194,1.94204,1.9417,1.94204,9000000.0
2006-09-12 07:25:00,1.942,1.94209,1.94194,1.94208,8000000.0
2006-09-12 07:27:00,1.94216,1.94223,1.94211,1.94221,7000000.0
2006-09-12 07:28:00,1.94215,1.94215,1.94205,1.94215,7000000.0
2006-09-12 07:29:00,1.942,1.94234,1.942,1.94213,8000000.0
2006-09-12 07:30:00,1.94199,1.94212,1.94193,1.94193,8000000.0
2006-09-12 07:31:00,1.94185,1.94187,1.94163,1.94163,7000000.0
2006-09-12 07:32:00,1.94168,1.94171,1.94127,1.94133,9000000.0
2006-09-12 07:33:00,1.94115,1.94118,1.94098,1.94118,8000000.0
2006-09-12 07:34:00,1.94124,1.94139,1.9412,1.9412,11000000.0
2006-09-12 07:35:00,1.94134,1.94134,1.94128,1.94129,8000000.0
2006-09-12 07:36:00,1.94118,1.9413,1.94118,1.94125,7000000.0
2006-09-12 07:37:00,1.94124,1.94134,1.94102,1.94102,7000000.0
2006-09-12 07:38:00,1.9409,1.9409,1.94033,1.94033,11000000.0
2006-09-12 07:39:00,1.94008,1.94017,1.94007,1.94012,7000000.0
2006-09-12 07:40:00,1.94011,1.94015,1.93993,1.93993,8000000.0
2006-09-12 07:41:00,1.94,1.94009,1.93999,1.94006,9000000.0
2006-09-12 07:42:00,1.94023,1.94038,1.94016,1.94028,11000000.0
2006-09-12 07:43:00,1.94023,1.94036,1.94023,1.94036,7000000.0
2006-09-12 07:44:00,1.94038,1.94038,1.94024,1.94038,7000000.0
2006-09-12 07:45:00,1.94044,1.94044,1.94033,1.9404,7000000.0
2006-09-12 07:46:00,1.94032,1.94035,1.94021,1.94034,7000000.0
2006-09-12 07:47:00,1.94037,1.94037,1.94021,1.94029,7000000.0
2006-09-12 07:48:00,1.94014,1.94028,1.94004,1.94004,8000000.0
2006-09-12 07:49:00,1.94003,1.94028,1.93999,1.94022,8000000.0
2006-09-12 07:51:00,1.94047,1.94053,1.94034,1.94053,8000000.0
2006-09-12 07:54:00,1.94054,1.94066,1.94041,1.94054,9000000.0
2006-09-12 07:55:00,1.94075,1.94075,1.94049,1.94049,9000000.0
2006-09-12 07:56:00,1.94069,1.9409,1.94069,1.94073,9000000.0
2006-09-12 07:57:00,1.94075,1.94082,1.94063,1.94063,7000000.0
2006-09-12 07:58:00,1.94063,1.94073,1.94056,1.94073,7000000.0
2006-09-12 07:59:00,1.94057,1.94072,1.94031,1.94072,7000000.0
2006-09-12 08:00:00,1.94068,1.94083,1.94068,1.94068,8000000.0
2006-09-12 08:01:00,1.94066,1.94066,1.94035,1.9406,10000000.0
2006-09-12 08:02:00,1.94072,1.94075,1.94067,1.94069,7000000.0
2006-09-12 08:03:00,1.9405,1.9406,1.9403,1.94046,8000000.0
2006-09-12 08:04:00,1.94023,1.94028,1.93997,1.93997,8000000.0
2006-09-12 08:05:00,1.93992,1.94019,1.93992,1.94019,8000000.0
2006-09-12 08:06:00,1.94023,1.94025,1.94009,1.94009,6000000.0
2006-09-12 08:07:00,1.94019,1.94019,1.94002,1.94017,7000000.0
2006-09-12 08:09:00,1.94032,1.94038,1.94027,1.94037,7000000.0
2006-09-12 08:10:00,1.94039,1.94039,1.94016,1.94016,7000000.0
2006-09-12 08:11:00,1.94012,1.94012,1.93978,1.9398,8000000.0
2006-09-12 08:12:00,1.93994,1.93999,1.93982,1.93994,9000000.0
2006-09-12 08:13:00,1.93988,1.93996,1.93988,1.93993,7000000.0
2006-09-12 08:14:00,1.93993,1.94019,1.93991,1.94019,9000000.0
2006-09-12 08:15:00,1.94026,1.94038,1.94018,1.94038,8000000.0
2006-09-12 08:16:00,1.94034,1.94036,1.94014,1.94036,11000000.0
2006-09-12 08:17:00,1.94039,1.94042,1.94029,1.94031,7000000.0
2006-09-12 08:18:00,1.94021,1.9404,1.94008,1.9404,9000000.0
2006-09-12 08:20:00,1.94044,1.9406,1.94044,1.94055,8000000.0
2006-09-12 08:21:00,1.94062,1.94092,1.94062,1.94088,8000000.0
2006-09-12 08:22:00,1.94088,1.9409,1.94073,1.94087,8000000.0
2006-09-12 08:23:00,1.94104,1.94104,1.94087,1.941,7000000.0
2006-09-12 08:24:00,1.94099,1.94099,1.94071,1.94072,7000000.0
2006-09-12 08:25:00,1.94057,1.94074,1.94057,1.94069,8000000.0
2006-09-12 08:26:00,1.94071,1.94076,1.94044,1.94044,7000000.0
2006-09-12 08:27:00,1.94073,1.94089,1.94064,1.94088,10000000.0
2006-09-12 08:28:00,1.9408,1.9408,1.94059,1.94066,7000000.0
2006-09-12 08:29:00,1.94051,1.94051,1.94017,1.94017,10000000.0
2006-09-12 08:30:00,1.9402,1.94025,1.94001,1.94001,7000000.0
2006-09-12 08:31:00,1.94,1.9401,1.93995,1.93995,10000000.0
2006-09-12 08:32:00,1.93996,1.94004,1.93994,1.93998,8000000.0
2006-09-12 08:33:00,1.94003,1.94008,1.94003,1.94007,7000000.0
2006-09-12 08:34:00,1.94012,1.94021,1.94012,1.94021,9000000.0
2006-09-12 08:35:00,1.94018,1.9402,1.94003,1.9402,9000000.0
2006-09-12 08:36:00,1.94023,1.94023,1.94002,1.94016,8000000.0
2006-09-12 08:37:00,1.94019,1.94034,1.94007,1.94034,9000000.0
2006-09-12 08:38:00,1.94036,1.94054,1.94033,1.94054,10000000.0
2006-09-12 08:39:00,1.94044,1.94056,1.94043,1.94047,11000000.0
2006-09-12 08:40:00,1.94043,1.94043,1.94026,1.94026,8000000.0
2006-09-12 08:41:00,1.94025,1.94029,1.94005,1.94013,11000000.0
2006-09-12 08:42:00,1.94022,1.94039,1.94016,1.9403,10000000.0
2006-09-12 08:43:00,1.94013,1.94034,1.94013,1.94034,8000000.0
2006-09-12 08:44:00,1.94037,1.94063,1.94034,1.94063,10000000.0
2006-09-12 08:45:00,1.94065,1.94078,1.94065,1.94078,8000000.0
2006-09-12 08:47:00,1.9407,1.94082,1.94063,1.94082,7000000.0
2006-09-12 08:48:00,1.94107,1.94121,1.94104,1.9411,8000000.0
2006-09-12 08:49:00,1.94133,1.94146,1.94127,1.94146,11000000.0
2006-09-12 08:50:00,1.94157,1.94171,1.94157,1.94161,7000000.0
2006-09-12 08:51:00,1.94169,1.94175,1.94155,1.94165,8000000.0
2006-09-12 08:52:00,1.94161,1.94161,1.94146,1.94146,9000000.0
2006-09-12 08:53:00,1.94127,1.94129,1.9407,1.94106,8000000.0
2006-09-12 08:54:00,1.94098,1.94104,1.94087,1.94095,8000000.0
2006-09-12 08:55:00,1.9412,1.94163,1.9412,1.94163,8000000.0
2006-09-12 08:56:00,1.94164,1.94167,1.94153,1.94154,7000000.0
2006-09-12 08:57:00,1.94147,1.94149,1.94141,1.94142,8000000.0
2006-09-12 08:58:00,1.94138,1.94142,1.94129,1.9414,7000000.0
2006-09-12 08:59:00,1.94117,1.94117,1.94103,1.94108,7000000.0
2006-09-12 09:00:00,1.94116,1.94126,1.94109,1.94109,8000000.0
2006-09-12 09:01:00,1.94119,1.94133,1.94115,1.94128,9000000.0
2006-09-12 09:02:00,1.94112,1.94112,1.9409,1.9409,10000000.0
2006-09-12 09:03:00,1.94044,1.94065,1.94044,1.94047,7000000.0
2006-09-12 09:04:00,1.94046,1.94061,1.94046,1.94061,7000000.0
2006-09-12 09:05:00,1.94047,1.94056,1.94042,1.94042,7000000.0
2006-09-12 09:06:00,1.94029,1.94042,1.94026,1.9404,11000000.0
2006-09-12 09:07:00,1.94034,1.94034,1.93998,1.94016,8000000.0
2006-09-12 09:09:00,1.94018,1.94027,1.9401,1.94027,11000000.0
2006-09-12 09:10:00,1.94032,1.94055,1.94032,1.94055,7000000.0
2006-09-12 09:11:00,1.94058,1.9406,1.94038,1.9406,9000000.0
2006-09-12 09:12:00,1.94025,1.94041,1.94021,1.94035,8000000.0
2006-09-12 09:13:00,1.94026,1.94037,1.9401,1.94035,9000000.0
2006-09-12 09:14:00,1.94033,1.94033,1.93996,1.93996,11000000.0
2006-09-12 09:15:00,1.93959,1.93959,1.93899,1.93899,7000000.0
2006-09-12 09:16:00,1.93923,1.93935,1.93919,1.93931,8000000.0
2006-09-12 09:17:00,1.93931,1.93947,1.93927,1.93929,11000000.0
2006-09-12 09:19:00,1.93939,1.93954,1.93936,1.93954,7000000.0
2006-09-12 09:21:00,1.93955,1.93971,1.93948,1.93967,8000000.0
2006-09-12 09:22:00,1.93971,1.93988,1.93966,1.93975,8000000.0
2006-09-12 09:24:00,1.93975,1.93994,1.93974,1.93994,8000000.0
2006-09-12 09:25:00,1.93993,1.94004,1.93991,1.94003,7000000.0
2006-09-12 09:26:00,1.94006,1.94053,1.94006,1.94053,11000000.0
2006-09-12 09:27:00,1.94059,1.94065,1.94055,1.94061,11000000.0
2006-09-12 09:28:00,1.94072,1.94082,1.94069,1.94081,9000000.0
2006-09-12 09:29:00,1.94066,1.94069,1.94046,1.94069,8000000.0
2006-09-12 09:30:00,1.94095,1.9412,1.94095,1.9412,7000000.0
2006-09-12 09:31:00,1.94099,1.94127,1.94099,1.94123,7000000.0
2006-09-12 09:32:00,1.94107,1.9411,1.94095,1.94105,7000000.0
2006-09-12 09:33:00,1.94121,1.9414,1.94121,1.9414,8000000.0
2006-09-12 09:34:00,1.94142,1.94165,1.94142,1.94165,7000000.0
2006-09-12 09:35:00,1.94199,1.94222,1.94199,1.94215,10000000.0
2006-09-12 09:36:00,1.94208,1.94219,1.94194,1.9421,8000000.0
2006-09-12 09:38:00,1.94203,1.94215,1.94019,1.94212,11000000.0
2006-09-12 09:39:00,1.94216,1.94228,1.94213,1.94216,7000000.0
2006-09-12 09:40:00,1.94209,1.94209,1.94195,1.94195,9000000.0
2006-09-12 09:41:00,1.94199,1.94199,1.94175,1.9419,8000000.0
2006-09-12 09:42:00,1.94225,1.9424,1.94219,1.9424,10000000.0
2006-09-12 09:43:00,1.94261,1.94289,1.94254,1.94289,11000000.0
2006-09-12 09:44:00,1.9428,1.9428,1.9426,1.94271,8000000.0
2006-09-12 09:45:00,1.94265,1.94276,1.94262,1.94276,7000000.0
2006-09-12 09:46:00,1.94276,1.94276,1.94226,1.94248,11000000.0
2006-09-12 09:47:00,1.94229,1.94238,1.9421,1.94238,9000000.0
2006-09-12 09:48:00,1.94229,1.94256,1.94229,1.94256,7000000.0
2006-09-12 09:49:00,1.9424,1.94255,1.94236,1.94248,11000000.0
2006-09-12 09:50:00,1.9423,1.9423,1.94205,1.94207,8000000.0
2006-09-12 09:51:00,1.94185,1.94185,1.94123,1.94126,8000000.0
2006-09-12 09:52:00,1.94129,1.94132,1.94117,1.94132,8000000.0
2006-09-12 09:53:00,1.9411,1.94129,1.94102,1.94116,10000000.0
2006-09-12 09:54:00,1.94127,1.94131,1.93935,1.94112,8000000.0
2006-09-12 09:55:00,1.94101,1.94101,1.94075,1.94098,8000000.0
2006-09-12 09:56:00,1.94088,1.94103,1.94073,1.94084,10000000.0
2006-09-12 09:57:00,1.94077,1.94105,1.94077,1.94098,8000000.0
2006-09-12 09:58:00,1.94103,1.94103,1.94082,1.94082,8000000.0
2006-09-12 09:59:00,1.94074,1.94074,1.94042,1.94042,10000000.0
2006-09-12 10:00:00,1.94052,1.94065,1.94048,1.94065,10000000.0
2006-09-12 10:01:00,1.94063,1.94064,1.94046,1.94063,10000000.0
2006-09-12 10:02:00,1.94044,1.94044,1.93993,1.93993,10000000.0
2006-09-12 10:03:00,1.93971,1.93984,1.93971,1.9398,7000000.0
2006-09-12 10:04:00,1.9399,1.94005,1.93987,1.93987,7000000.0
2006-09-12 10:05:00,1.9397,1.93979,1.93958,1.93968,11000000.0
2006-09-12 10:06:00,1.9397,1.94018,1.9397,1.94018,7000000.0
2006-09-12 10:07:00,1.94045,1.94045,1.9402,1.94038,7000000.0
2006-09-12 10:08:00,1.94073,1.94079,1.94049,1.94049,7000000.0
2006-09-12 10:09:00,1.94029,1.9404,1.94029,1.94031,7000000.0
2006-09-12 10:10:00,1.94036,1.94052,1.94034,1.9405,7000000.0
2006-09-12 10:11:00,1.9405,1.94055,1.94042,1.94053,7000000.0
2006-09-12 10:12:00,1.94047,1.94047,1.94007,1.94047,8000000.0
2006-09-12 10:13:00,1.94057,1.94082,1.94057,1.9407,8000000.0
2006-09-12 10:14:00,1.94069,1.94074,1.94059,1.9407,7000000.0
2006-09-12 10:15:00,1.94059,1.94059,1.94028,1.94044,10000000.0
2006-09-12 10:16:00,1.94075,1.94078,1.94063,1.9407,7000000.0
2006-09-12 10:17:00,1.94052,1.94063,1.94047,1.94063,11000000.0
2006-09-12 10:18:00,1.94079,1.94112,1.94077,1.94077,8000000.0
2006-09-12 10:19:00,1.94104,1.94108,1.94099,1.94105,9000000.0
2006-09-12 10:20:00,1.94128,1.94148,1.94128,1.94148,7000000.0
2006-09-12 10:21:00,1.94159,1.94189,1.94159,1.94175,8000000.0
2006-09-12 10:22:00,1.94156,1.94179,1.94155,1.94179,7000000.0
2006-09-12 10:23:00,1.94162,1.94193,1.94162,1.94186,7000000.0
2006-09-12 10:24:00,1.94196,1.94217,1.94194,1.94214,7000000.0
2006-09-12 10:25:00,1.94219,1.94224,1.94201,1.94223,9000000.0
2006-09-12 10:26:00,1.94224,1.94224,1.94191,1.94191,11000000.0
2006-09-12 10:27:00,1.94174,1.94175,1.94143,1.94165,8000000.0
2006-09-12 10:28:00,1.94132,1.94132,1.94078,1.94089,9000000.0
2006-09-12 10:29:00,1.94086,1.94091,1.94063,1.94088,8000000.0
2006-09-12 10:30:00,1.94094,1.94114,1.94091,1.94097,8000000.0
2006-09-12 10:31:00,1.94081,1.94081,1.94048,1.94066,7000000.0
2006-09-12 10:32:00,1.94068,1.94088,1.94058,1.94087,9000000.0
2006-09-12 10:33:00,1.9411,1.94123,1.94105,1.94123,7000000.0
2006-09-12 10:34:00,1.94123,1.94123,1.94091,1.94098,7000000.0
2006-09-12 10:35:00,1.94089,1.94125,1.94087,1.94125,7000000.0
2006-09-12 10:36:00,1.94099,1.94114,1.94091,1.94102,8000000.0
2006-09-12 10:37:00,1.94091,1.94095,1.94069,1.94069,8000000.0
2006-09-12 10:38:00,1.94072,1.94072,1.94047,1.9405,10000000.0
2006-09-12 10:39:00,1.94031,1.94045,1.94009,1.94045,8000000.0
2006-09-12 10:40:00,1.94071,1.94079,1.94052,1.94054,7000000.0
2006-09-12 10:41:00,1.94045,1.94045,1.94011,1.94011,9000000.0
2006-09-12 10:42:00,1.94037,1.94051,1.9403,1.94041,7000000.0
2006-09-12 10:43:00,1.94045,1.94058,1.94031,1.94058,10000000.0
2006-09-12 10:44:00,1.94071,1.94084,1.94061,1.94061,7000000.0
2006-09-12 10:45:00,1.94074,1.94094,1.9407,1.94094,8000000.0
2006-09-12 10:46:00,1.94077,1.94097,1.94077,1.94086,8000000.0
2006-09-12 10:47:00,1.94072,1.94075,1.94046,1.94065,7000000.0
2006-09-12 10:48:00,1.94088,1.94097,1.94088,1.94094,8000000.0
2006-09-12 10:49:00,1.94094,1.94094,1.94074,1.94081,9000000.0
2006-09-12 10:50:00,1.94069,1.94069,1.94049,1.94055,8000000.0
2006-09-12 10:51:00,1.94051,1.94051,1.94013,1.94022,9000000.0
2006-09-12 10:52:00,1.94015,1.94049,1.94015,1.94049,8000000.0
2006-09-12 10:53:00,1.94047,1.94048,1.94038,1.94039,9000000.0
2006-09-12 10:54:00,1.94043,1.94043,1.94032,1.94032,10000000.0
2006-09-12 10:55:00,1.94042,1.94053,1.94042,1.94044,7000000.0
2006-09-12 10:56:00,1.94037,1.94051,1.93861,1.94041,7000000.0
2006-09-12 10:57:00,1.94041,1.94044,1.94025,1.94025,8000000.0
2006-09-12 10:58:00,1.94035,1.94042,1.94031,1.94034,7000000.0
2006-09-12 10:59:00,1.94021,1.94047,1.94021,1.94037,11000000.0
2006-09-12 11:00:00,1.93989,1.93989,1.93853,1.93853,7000000.0
2006-09-12 11:01:00,1.94001,1.94001,1.9398,1.9398,8000000.0
2006-09-12 11:02:00,1.94003,1.94016,1.94003,1.94016,7000000.0
2006-09-12 11:03:00,1.94016,1.94027,1.94015,1.94018,11000000.0
2006-09-12 11:04:00,1.9402,1.94024,1.94011,1.94011,11000000.0
2006-09-12 11:05:00,1.94019,1.9404,1.94019,1.9404,7000000.0
2006-09-12 11:06:00,1.94034,1.94051,1.94034,1.94049,8000000.0
2006-09-12 11:07:00,1.94065,1.94068,1.94053,1.94053,7000000.0
2006-09-12 11:08:00,1.94057,1.94075,1.94057,1.94066,9000000.0
2006-09-12 11:09:00,1.9405,1.9405,1.94038,1.94042,8000000.0
2006-09-12 11:10:00,1.94041,1.94041,1.94016,1.94034,8000000.0
2006-09-12 11:11:00,1.94042,1.94049,1.94033,1.94043,10000000.0
2006-09-12 11:12:00,1.94024,1.94024,1.93997,1.94008,7000000.0
2006-09-12 11:13:00,1.9402,1.94052,1.93998,1.94052,11000000.0
2006-09-12 11:14:00,1.94059,1.94059,1.94036,1.94038,11000000.0
2006-09-12 11:15:00,1.94055,1.9406,1.94045,1.94049,7000000.0
2006-09-12 11:16:00,1.94065,1.94068,1.9406,1.94065,7000000.0
2006-09-12 11:17:00,1.94056,1.94056,1.9404,1.94044,7000000.0
2006-09-12 11:18:00,1.94056,1.94062,1.94037,1.94057,10000000.0
2006-09-12 11:19:00,1.94054,1.94067,1.94052,1.94067,11000000.0
2006-09-12 11:20:00,1.94071,1.94075,1.94055,1.94075,8000000.0
2006-09-12 11:21:00,1.94066,1.94066,1.94042,1.94054,7000000.0
2006-09-12 11:22:00,1.94046,1.94056,1.94029,1.94056,8000000.0
2006-09-12 11:23:00,1.94059,1.94074,1.94051,1.94074,8000000.0
2006-09-12 11:24:00,1.94065,1.94093,1.94065,1.94085,7000000.0
2006-09-12 11:25:00,1.94088,1.94088,1.9407,1.9407,8000000.0
2006-09-12 11:26:00,1.94057,1.94064,1.94046,1.94057,11000000.0
2006-09-12 11:29:00,1.94059,1.94067,1.94041,1.94067,8000000.0
2006-09-12 11:31:00,1.94069,1.9407,1.94049,1.94049,11000000.0
2006-09-12 11:33:00,1.9406,1.9406,1.94041,1.94051,7000000.0
2006-09-12 11:34:00,1.94049,1.94053,1.94041,1.9405,7000000.0
2006-09-12 11:35:00,1.94052,1.94052,1.94032,1.94052,10000000.0
2006-09-12 11:36:00,1.94057,1.94065,1.94049,1.94049,8000000.0
2006-09-12 11:37:00,1.94031,1.94086,1.94031,1.94053,8000000.0
2006-09-12 11:38:00,1.9405,1.94052,1.94039,1.94045,9000000.0
2006-09-12 11:39:00,1.94026,1.9404,1.94026,1.94035,9000000.0
2006-09-12 11:40:00,1.9403,1.9403,1.94009,1.9402,11000000.0
2006-09-12 11:41:00,1.94004,1.94004,1.93981,1.93982,11000000.0
2006-09-12 11:42:00,1.93971,1.93995,1.93971,1.93978,11000000.0
2006-09-12 11:43:00,1.93964,1.93984,1.93964,1.9398,7000000.0
2006-09-12 11:44:00,1.94013,1.94024,1.94013,1.94021,7000000.0
2006-09-12 11:45:00,1.94004,1.94027,1.94004,1.94027,11000000.0
2006-09-12 11:46:00,1.9403,1.94042,1.94026,1.94027,7000000.0
2006-09-12 11:47:00,1.94021,1.94027,1.94005,1.94005,9000000.0
2006-09-12 11:49:00,1.94029,1.94032,1.94017,1.9402,7000000.0
2006-09-12 11:50:00,1.94009,1.94009,1.93986,1.93986,7000000.0
2006-09-12 11:51:00,1.93994,1.94002,1.93965,1.93989,8000000.0
2006-09-12 11:52:00,1.93994,1.94006,1.9399,1.93994,10000000.0
2006-09-12 11:53:00,1.93979,1.93987,1.93966,1.93966,10000000.0
2006-09-12 11:54:00,1.93971,1.93975,1.93965,1.93965,9000000.0
2006-09-12 11:55:00,1.93957,1.93968,1.93955,1.93968,8000000.0
2006-09-12 11:56:00,1.93968,1.9398,1.93968,1.9398,11000000.0
2006-09-12 11:57:00,1.93997,1.9401,1.93996,1.94002,8000000.0
2006-09-12 11:59:00,1.94015,1.94021,1.94011,1.94021,7000000.0
2006-09-12 12:00:00,1.94037,1.94066,1.94037,1.94066,7000000.0
2006-09-12 12:01:00,1.94081,1.94082,1.94064,1.94073,10000000.0
2006-09-12 12:02:00,1.9407,1.94081,1.94061,1.94081,10000000.0
2006-09-12 12:03:00,1.9407,1.94088,1.94069,1.94088,7000000.0
2006-09-12 12:04:00,1.94102,1.94104,1.9409,1.94104,9000000.0
2006-09-12 12:05:00,1.94097,1.94106,1.94091,1.94099,11000000.0
2006-09-12 12:06:00,1.94107,1.94117,1.94097,1.94097,7000000.0
2006-09-12 12:07:00,1.94095,1.94113,1.94095,1.94104,7000000.0
2006-09-12 12:08:00,1.94092,1.94101,1.94085,1.9409,9000000.0
2006-09-12 12:09:00,1.94094,1.94094,1.94064,1.94077,8000000.0
2006-09-12 12:10:00,1.9409,1.9409,1.94075,1.94075,8000000.0
2006-09-12 12:11:00,1.94091,1.94113,1.94089,1.94111,7000000.0
2006-09-12 12:12:00,1.94104,1.94109,1.94094,1.94097,7000000.0
2006-09-12 12:13:00,1.94108,1.94122,1.94085,1.94108,10000000.0
2006-09-12 12:14:00,1.94107,1.94112,1.94093,1.94093,8000000.0
2006-09-12 12:15:00,1.94074,1.94074,1.94034,1.94049,8000000.0
2006-09-12 12:17:00,1.94042,1.94044,1.94033,1.94044,8000000.0
2006-09-12 12:18:00,1.94044,1.94044,1.94033,1.94041,11000000.0
2006-09-12 12:19:00,1.94014,1.94029,1.94012,1.94029,9000000.0
2006-09-12 12:20:00,1.94027,1.94029,1.94006,1.94029,10000000.0
2006-09-12 12:21:00,1.94044,1.94088,1.93875,1.93875,7000000.0
2006-09-12 12:22:00,1.94031,1.94051,1.94027,1.94051,8000000.0
2006-09-12 12:23:00,1.94046,1.9405,1.94031,1.94031,7000000.0
2006-09-12 12:24:00,1.9404,1.9404,1.93999,1.93999,7000000.0
2006-09-12 12:25:00,1.93991,1.93999,1.93979,1.93999,9000000.0
2006-09-12 12:26:00,1.93999,1.94014,1.93998,1.94009,8000000.0
2006-09-12 12:27:00,1.9402,1.94034,1.94013,1.94025,10000000.0
2006-09-12 12:28:00,1.94039,1.9404,1.94017,1.94028,9000000.0
2006-09-12 12:29:00,1.94024,1.94039,1.94023,1.94039,9000000.0
2006-09-12 12:31:00,1.94045,1.94052,1.94034,1.94052,11000000.0
2006-09-12 12:32:00,1.94066,1.94073,1.94064,1.94064,7000000.0
2006-09-12 12:33:00,1.94067,1.94076,1.94054,1.94054,7000000.0
2006-09-12 12:34:00,1.94053,1.94069,1.94053,1.94062,7000000.0
2006-09-12 12:35:00,1.94058,1.94058,1.94049,1.94049,8000000.0
2006-09-12 12:36:00,1.94052,1.94052,1.94036,1.94041,8000000.0
2006-09-12 12:38:00,1.94031,1.94043,1.94013,1.94035,8000000.0
2006-09-12 12:40:00,1.94024,1.9404,1.94021,1.94032,7000000.0
2006-09-12 12:41:00,1.94037,1.94052,1.94037,1.94052,8000000.0
2006-09-12 12:42:00,1.94066,1.94078,1.94064,1.94072,9000000.0
2006-09-12 12:43:00,1.94066,1.94085,1.94063,1.94063,9000000.0
2006-09-12 12:44:00,1.94081,1.94081,1.94065,1.94075,8000000.0
2006-09-12 12:45:00,1.94069,1.94069,1.94025,1.94045,10000000.0
2006-09-12 12:46:00,1.94032,1.94038,1.94018,1.94022,9000000.0
2006-09-12 12:47:00,1.94031,1.94042,1.94018,1.94042,10000000.0
2006-09-12 12:48:00,1.94023,1.94049,1.94023,1.94039,11000000.0
2006-09-12 12:49:00,1.94053,1.94059,1.9404,1.9404,7000000.0
2006-09-12 12:50:00,1.94049,1.94056,1.94029,1.94038,7000000.0
2006-09-12 12:51:00,1.9404,1.94049,1.94029,1.94034,8000000.0
2006-09-12 12:52:00,1.94036,1.94036,1.93999,1.94029,11000000.0
2006-09-12 12:54:00,1.94028,1.94036,1.94022,1.94027,7000000.0
2006-09-12 12:55:00,1.94032,1.94036,1.94025,1.94036,8000000.0
2006-09-12 12:56:00,1.94025,1.94025,1.94005,1.94007,7000000.0
2006-09-12 12:58:00,1.94001,1.94004,1.93993,1.93996,8000000.0
2006-09-12 12:59:00,1.93997,1.94016,1.93997,1.94016,7000000.0
2006-09-12 13:00:00,1.94033,1.94038,1.94029,1.94032,8000000.0
2006-09-12 13:01:00,1.94022,1.94042,1.94022,1.94034,8000000.0
2006-09-12 13:03:00,1.94022,1.94028,1.94003,1.94013,8000000.0
2006-09-12 13:04:00,1.93994,1.94011,1.93994,1.94011,7000000.0
2006-09-12 13:05:00,1.9402,1.94027,1.94009,1.94025,8000000.0
2006-09-12 13:06:00,1.94032,1.94039,1.94021,1.94034,7000000.0
2006-09-12 13:07:00,1.94032,1.94037,1.94026,1.94034,7000000.0
2006-09-12 13:08:00,1.94035,1.94043,1.94026,1.94038,10000000.0
2006-09-12 13:09:00,1.94047,1.94053,1.94029,1.94042,7000000.0
2006-09-12 13:10:00,1.94067,1.94089,1.94067,1.94068,9000000.0
2006-09-12 13:11:00,1.94068,1.94079,1.94042,1.94073,8000000.0
2006-09-12 13:12:00,1.94048,1.94058,1.94022,1.94058,8000000.0
2006-09-12 13:13:00,1.94054,1.94064,1.94048,1.94064,9000000.0
2006-09-12 13:14:00,1.94053,1.94072,1.94049,1.94072,7000000.0
2006-09-12 13:15:00,1.94075,1.94075,1.94056,1.94075,8000000.0
2006-09-12 13:16:00,1.94072,1.94072,1.94055,1.94065,8000000.0
2006-09-12 13:17:00,1.94075,1.94075,1.94054,1.94075,9000000.0
2006-09-12 13:18:00,1.94083,1.94083,1.94065,1.94074,10000000.0
2006-09-12 13:19:00,1.94069,1.94069,1.94056,1.94062,8000000.0
2006-09-12 13:20:00,1.94063,1.94067,1.94052,1.94067,8000000.0
2006-09-12 13:21:00,1.94066,1.94066,1.94054,1.9406,7000000.0
2006-09-12 13:22:00,1.94051,1.94052,1.94026,1.94048,11000000.0
2006-09-12 13:24:00,1.94044,1.94044,1.94018,1.94018,7000000.0
2006-09-12 13:25:00,1.94017,1.94033,1.94015,1.94015,11000000.0
2006-09-12 13:26:00,1.94012,1.9402,1.94,1.94016,10000000.0
2006-09-12 13:27:00,1.94009,1.94022,1.94005,1.94015,8000000.0
2006-09-12 13:28:00,1.9401,1.94016,1.94006,1.94008,21000000.0
2006-09-12 13:29:00,1.94017,1.94024,1.94017,1.94024,17000000.0
2006-09-12 13:30:00,1.94015,1.9402,1.94011,1.9402,7000000.0
2006-09-12 13:32:00,1.94035,1.94039,1.94032,1.94032,14000000.0
2006-09-12 13:35:00,1.9402,1.94024,1.94013,1.94021,17000000.0
2006-09-12 13:36:00,1.94023,1.94023,1.94003,1.94003,24000000.0
2006-09-12 13:37:00,1.94005,1.94009,1.94001,1.94001,10000000.0
2006-09-12 13:38:00,1.93998,1.9401,1.9399,1.94003,18000000.0
2006-09-12 13:39:00,1.94008,1.94018,1.94004,1.94018,15000000.0
2006-09-12 13:40:00,1.94027,1.94042,1.94021,1.94042,29000000.0
2006-09-12 13:41:00,1.94048,1.94057,1.9404,1.94047,13000000.0
2006-09-12 13:42:00,1.94033,1.94033,1.9402,1.94023,3000000.0
2006-09-12 13:43:00,1.94012,1.94012,1.94,1.94001,10000000.0
2006-09-12 13:44:00,1.94037,1.94071,1.94027,1.94071,26000000.0
2006-09-12 13:45:00,1.9408,1.94093,1.94077,1.94085,22000000.0
2006-09-12 13:46:00,1.94091,1.94096,1.94083,1.94096,19000000.0
2006-09-12 13:47:00,1.9409,1.9409,1.94064,1.94064,17000000.0
2006-09-12 13:48:00,1.94073,1.94076,1.94065,1.94065,22000000.0
2006-09-12 13:49:00,1.94059,1.94059,1.94036,1.94037,24000000.0
2006-09-12 13:50:00,1.94033,1.94033,1.94013,1.94013,15000000.0
2006-09-12 13:51:00,1.94016,1.9402,1.94015,1.94015,22000000.0
2006-09-12 13:52:00,1.94027,1.94041,1.94015,1.94027,32000000.0
2006-09-12 13:54:00,1.94022,1.94027,1.94018,1.9402,31000000.0
2006-09-12 13:55:00,1.94018,1.94018,1.94008,1.94009,20000000.0
2006-09-12 13:56:00,1.94005,1.94013,1.93998,1.94005,24000000.0
2006-09-12 13:57:00,1.9402,1.9402,1.94007,1.94015,34000000.0
2006-09-12 13:58:00,1.94007,1.94012,1.94007,1.94012,16000000.0
2006-09-12 13:59:00,1.94009,1.94017,1.94008,1.94008,30000000.0
2006-09-12 14:00:00,1.94,1.94008,1.93996,1.93996,39000000.0
2006-09-12 14:01:00,1.94008,1.94014,1.94005,1.94006,30000000.0
2006-09-12 14:02:00,1.94012,1.94012,1.94006,1.94012,19000000.0
2006-09-12 14:04:00,1.94009,1.9401,1.93999,1.94003,33000000.0
2006-09-12 14:05:00,1.93998,1.94012,1.93998,1.9401,28000000.0
2006-09-12 14:07:00,1.94011,1.9402,1.94005,1.94006,31000000.0
2006-09-12 14:08:00,1.94011,1.94013,1.93998,1.94008,27000000.0
2006-09-12 14:09:00,1.94003,1.94012,1.93995,1.94012,27000000.0
2006-09-12 14:10:00,1.93996,1.9401,1.93993,1.9401,24000000.0
2006-09-12 14:11:00,1.94011,1.94011,1.9399,1.94,21000000.0
2006-09-12 14:12:00,1.93989,1.94006,1.93985,1.93985,22000000.0
2006-09-12 14:13:00,1.93974,1.93974,1.93963,1.93972,13000000.0
2006-09-12 14:14:00,1.93973,1.93979,1.93969,1.93969,21000000.0
2006-09-12 14:15:00,1.93986,1.93998,1.93968,1.93968,25000000.0
2006-09-12 14:16:00,1.93952,1.9398,1.9394,1.9394,26000000.0
2006-09-12 14:17:00,1.93969,1.93974,1.93968,1.93972,32000000.0
2006-09-12 14:18:00,1.93978,1.93988,1.93978,1.93988,27000000.0
2006-09-12 14:19:00,1.93978,1.93986,1.93974,1.93974,35000000.0
2006-09-12 14:20:00,1.93972,1.93983,1.93967,1.93972,32000000.0
2006-09-12 14:21:00,1.93968,1.93975,1.93955,1.93975,39000000.0
2006-09-12 14:22:00,1.93968,1.93978,1.93958,1.93973,22000000.0
2006-09-12 14:23:00,1.93973,1.93985,1.93967,1.9398,40000000.0
2006-09-12 14:24:00,1.93978,1.93981,1.93967,1.9398,10000000.0
2006-09-12 14:25:00,1.93988,1.93988,1.93967,1.93977,35000000.0
2006-09-12 14:26:00,1.9398,1.93983,1.93963,1.93978,18000000.0
2006-09-12 14:27:00,1.93972,1.93986,1.93967,1.93983,28000000.0
2006-09-12 14:28:00,1.93961,1.93961,1.93902,1.93907,21000000.0
2006-09-12 14:29:00,1.93927,1.94005,1.93927,1.9397,16000000.0
2006-09-12 14:30:00,1.9409,1.94159,1.9409,1.94123,25000000.0
2006-09-12 14:31:00,1.94108,1.9413,1.94079,1.9413,26000000.0
2006-09-12 14:32:00,1.94095,1.941,1.94072,1.94072,32000000.0
2006-09-12 14:33:00,1.94005,1.94005,1.93841,1.93841,20000000.0
2006-09-12 14:34:00,1.93765,1.93765,1.93645,1.93659,25000000.0
2006-09-12 14:35:00,1.93622,1.93646,1.93622,1.93646,23000000.0
2006-09-12 14:36:00,1.93657,1.93659,1.93627,1.93659,11000000.0
2006-09-12 14:37:00,1.93695,1.93729,1.93695,1.93729,41000000.0
2006-09-12 14:38:00,1.93732,1.93758,1.93732,1.93756,54000000.0
2006-09-12 14:39:00,1.93753,1.93775,1.9374,1.93775,36000000.0
2006-09-12 14:40:00,1.93775,1.93795,1.93772,1.93794,36000000.0
2006-09-12 14:41:00,1.93803,1.93817,1.93803,1.9381,41000000.0
2006-09-12 14:42:00,1.93823,1.93833,1.93796,1.93796,19000000.0
2006-09-12 14:43:00,1.93805,1.93825,1.93792,1.93792,20000000.0
2006-09-12 14:44:00,1.938,1.93848,1.938,1.93848,25000000.0
2006-09-12 14:45:00,1.93836,1.93871,1.93836,1.93871,33000000.0
2006-09-12 14:46:00,1.93867,1.93875,1.93849,1.93857,11000000.0
2006-09-12 14:47:00,1.93864,1.93875,1.93864,1.93875,7000000.0
2006-09-12 14:48:00,1.93868,1.93877,1.93864,1.93868,21000000.0
2006-09-12 14:49:00,1.93878,1.93893,1.93873,1.93888,32000000.0
2006-09-12 14:50:00,1.93903,1.93966,1.93903,1.93966,33000000.0
2006-09-12 14:51:00,1.93989,1.94031,1.93989,1.94031,37000000.0
2006-09-12 14:52:00,1.94017,1.94037,1.94007,1.94031,17000000.0
2006-09-12 14:53:00,1.94053,1.94055,1.94043,1.94043,22000000.0
2006-09-12 14:54:00,1.94033,1.94038,1.94011,1.94038,17000000.0
2006-09-12 14:55:00,1.94052,1.94079,1.94052,1.94072,7000000.0
2006-09-12 14:56:00,1.94107,1.94191,1.94107,1.94191,21000000.0
2006-09-12 14:57:00,1.94206,1.9425,1.94206,1.94247,12000000.0
2006-09-12 14:58:00,1.94232,1.94256,1.94193,1.94193,31000000.0
2006-09-12 14:59:00,1.94198,1.94214,1.94198,1.94209,20000000.0
2006-09-12 15:00:00,1.94213,1.94219,1.94207,1.94219,32000000.0
2006-09-12 15:01:00,1.94223,1.9424,1.94217,1.94239,14000000.0
2006-09-12 15:02:00,1.94231,1.94245,1.94195,1.94198,26000000.0
2006-09-12 15:03:00,1.94213,1.94213,1.94197,1.94197,30000000.0
2006-09-12 15:04:00,1.94191,1.942,1.94168,1.94175,29000000.0
2006-09-12 15:05:00,1.94168,1.94187,1.94168,1.94175,28000000.0
2006-09-12 15:06:00,1.94185,1.94197,1.94178,1.94194,16000000.0
2006-09-12 15:07:00,1.94218,1.94228,1.94212,1.94214,26000000.0
2006-09-12 15:08:00,1.94193,1.94212,1.94193,1.94205,25000000.0
2006-09-12 15:09:00,1.94187,1.94187,1.94145,1.94145,34000000.0
2006-09-12 15:10:00,1.94124,1.94148,1.94124,1.94145,36000000.0
2006-09-12 15:11:00,1.94126,1.94127,1.94098,1.94098,27000000.0
2006-09-12 15:12:00,1.94079,1.94081,1.94068,1.94078,26000000.0
2006-09-12 15:13:00,1.94094,1.94094,1.94081,1.94081,41000000.0
2006-09-12 15:14:00,1.94083,1.94104,1.94083,1.94104,30000000.0
2006-09-12 15:15:00,1.94128,1.94166,1.94128,1.94166,21000000.0
2006-09-12 15:16:00,1.94188,1.94188,1.94147,1.94147,9000000.0
2006-09-12 15:17:00,1.94116,1.94146,1.94116,1.94146,26000000.0
2006-09-12 15:18:00,1.9417,1.94174,1.9417,1.9417,10000000.0
2006-09-12 15:19:00,1.94172,1.94204,1.94172,1.94204,16000000.0
2006-09-12 15:20:00,1.94204,1.94226,1.94198,1.94226,20000000.0
2006-09-12 15:21:00,1.94204,1.94204,1.94152,1.94152,12000000.0
2006-09-12 15:22:00,1.94137,1.94144,1.94118,1.94143,22000000.0
2006-09-12 15:23:00,1.94154,1.94165,1.94148,1.94165,36000000.0
2006-09-12 15:24:00,1.94154,1.94154,1.94125,1.94125,8000000.0
2006-09-12 15:25:00,1.94116,1.94125,1.94113,1.94122,14000000.0
2006-09-12 15:26:00,1.94115,1.94115,1.94106,1.94106,40000000.0
2006-09-12 15:27:00,1.94108,1.94118,1.94104,1.94114,32000000.0
2006-09-12 15:28:00,1.94115,1.94115,1.94094,1.9411,55000000.0
2006-09-12 15:29:00,1.94118,1.94123,1.93939,1.94118,47000000.0
2006-09-12 15:30:00,1.93936,1.94182,1.93936,1.94077,71000000.0
2006-09-12 15:31:00,1.94058,1.94068,1.94049,1.94049,58000000.0
2006-09-12 15:32:00,1.94035,1.94035,1.93992,1.93995,25000000.0
2006-09-12 15:33:00,1.9397,1.9397,1.93933,1.93952,32000000.0
2006-09-12 15:34:00,1.93957,1.93957,1.93909,1.93909,22000000.0
2006-09-12 15:35:00,1.93916,1.93947,1.93904,1.93947,30000000.0
2006-09-12 15:36:00,1.93954,1.93957,1.93942,1.93942,23000000.0
2006-09-12 15:37:00,1.93917,1.93929,1.93917,1.93919,24000000.0
2006-09-12 15:38:00,1.93904,1.93928,1.93903,1.93928,61000000.0
2006-09-12 15:39:00,1.93929,1.93936,1.93906,1.93931,40000000.0
2006-09-12 15:40:00,1.93935,1.93935,1.939,1.939,37000000.0
2006-09-12 15:41:00,1.93897,1.93912,1.93878,1.93912,43000000.0
2006-09-12 15:42:00,1.93917,1.93958,1.93917,1.93958,41000000.0
2006-09-12 15:43:00,1.9395,1.9395,1.93883,1.93883,30000000.0
2006-09-12 15:44:00,1.9389,1.93909,1.9389,1.93901,29000000.0
2006-09-12 15:45:00,1.93897,1.93906,1.93895,1.93906,36000000.0
2006-09-12 15:46:00,1.93904,1.93904,1.93888,1.93888,24000000.0
2006-09-12 15:47:00,1.9389,1.93905,1.9389,1.93893,31000000.0
2006-09-12 15:48:00,1.93873,1.93882,1.93865,1.93882,33000000.0
2006-09-12 15:49:00,1.93884,1.93885,1.93875,1.93883,25000000.0
2006-09-12 15:50:00,1.93879,1.93879,1.93848,1.93848,11000000.0
2006-09-12 15:51:00,1.93817,1.93817,1.93772,1.93772,37000000.0
2006-09-12 15:52:00,1.93762,1.93766,1.93754,1.93755,23000000.0
2006-09-12 15:53:00,1.93749,1.93768,1.93749,1.93761,15000000.0
2006-09-12 15:54:00,1.93781,1.93794,1.93781,1.93789,26000000.0
2006-09-12 15:55:00,1.93806,1.93813,1.93804,1.93813,33000000.0
2006-09-12 15:56:00,1.93797,1.9381,1.93797,1.9381,8000000.0
2006-09-12 15:57:00,1.93809,1.93819,1.93803,1.93808,34000000.0
2006-09-12 15:58:00,1.93801,1.9382,1.93801,1.9382,24000000.0
2006-09-12 15:59:00,1.93829,1.93849,1.93829,1.93849,23000000.0
2006-09-12 16:00:00,1.93835,1.9388,1.93835,1.9388,51000000.0
2006-09-12 16:01:00,1.93884,1.93915,1.93884,1.93915,31000000.0
2006-09-12 16:02:00,1.93911,1.93922,1.93901,1.93922,29000000.0
2006-09-12 16:03:00,1.93912,1.93912,1.93874,1.93874,51000000.0
2006-09-12 16:04:00,1.93853,1.93853,1.93841,1.93843,38000000.0
2006-09-12 16:05:00,1.93834,1.9384,1.93826,1.9384,37000000.0
2006-09-12 16:06:00,1.93817,1.93818,1.93804,1.93812,33000000.0
2006-09-12 16:07:00,1.93809,1.93822,1.93807,1.93822,37000000.0
2006-09-12 16:08:00,1.9382,1.93825,1.93811,1.93813,37000000.0
2006-09-12 16:09:00,1.93797,1.93801,1.9376,1.9376,44000000.0
2006-09-12 16:10:00,1.93744,1.93744,1.93726,1.93736,41000000.0
2006-09-12 16:11:00,1.93735,1.93735,1.93722,1.93726,27000000.0
2006-09-12 16:12:00,1.93723,1.93723,1.93677,1.93677,22000000.0
2006-09-12 16:13:00,1.93648,1.93649,1.93543,1.9355,38000000.0
2006-09-12 16:14:00,1.93563,1.93579,1.93563,1.93574,41000000.0
2006-09-12 16:15:00,1.93583,1.93583,1.93546,1.93546,42000000.0
2006-09-12 16:16:00,1.93499,1.935,1.93471,1.93478,45000000.0
2006-09-12 16:17:00,1.935,1.9352,1.935,1.93511,22000000.0
2006-09-12 16:18:00,1.93505,1.93528,1.93505,1.93528,49000000.0
2006-09-12 16:19:00,1.93556,1.93586,1.93556,1.93581,27000000.0
2006-09-12 16:20:00,1.93603,1.93611,1.93601,1.93605,52000000.0
2006-09-12 16:21:00,1.93617,1.93629,1.93609,1.93622,37000000.0
2006-09-12 16:22:00,1.93623,1.9365,1.93622,1.9365,50000000.0
2006-09-12 16:23:00,1.93645,1.93645,1.93609,1.93612,48000000.0
2006-09-12 16:24:00,1.93571,1.93571,1.93556,1.93556,44000000.0
2006-09-12 16:25:00,1.93512,1.93512,1.9349,1.9349,28000000.0
2006-09-12 16:26:00,1.9347,1.93471,1.93448,1.93459,41000000.0
2006-09-12 16:27:00,1.93462,1.93487,1.93458,1.93487,46000000.0
2006-09-12 16:28:00,1.93512,1.93557,1.93512,1.93553,34000000.0
2006-09-12 16:29:00,1.9356,1.93604,1.93558,1.93604,24000000.0
2006-09-12 16:30:00,1.93618,1.93637,1.9361,1.9361,43000000.0
2006-09-12 16:31:00,1.93605,1.93608,1.93588,1.93604,36000000.0
2006-09-12 16:32:00,1.93584,1.93594,1.93578,1.93583,34000000.0
2006-09-12 16:33:00,1.93576,1.93576,1.9354,1.9354,41000000.0
2006-09-12 16:34:00,1.9355,1.93569,1.93544,1.93559,29000000.0
2006-09-12 16:35:00,1.9357,1.93587,1.9357,1.93581,53000000.0
2006-09-12 16:36:00,1.93574,1.93574,1.93551,1.93551,43000000.0
2006-09-12 16:37:00,1.93514,1.93529,1.93498,1.93529,56000000.0
2006-09-12 16:38:00,1.93537,1.93546,1.9352,1.93546,34000000.0
2006-09-12 16:39:00,1.93559,1.9362,1.93559,1.9362,43000000.0
2006-09-12 16:40:00,1.93619,1.9362,1.93595,1.93619,63000000.0
2006-09-12 16:41:00,1.93618,1.93637,1.93598,1.93605,44000000.0
2006-09-12 16:42:00,1.93639,1.93639,1.9362,1.93628,57000000.0
2006-09-12 16:43:00,1.93614,1.93661,1.93614,1.93645,20000000.0
2006-09-12 16:44:00,1.93665,1.93665,1.93628,1.93634,34000000.0
2006-09-12 16:45:00,1.93625,1.93638,1.93614,1.93637,41000000.0
2006-09-12 16:46:00,1.9364,1.93641,1.93624,1.93633,59000000.0
2006-09-12 16:47:00,1.93634,1.93654,1.93625,1.93652,55000000.0
2006-09-12 16:48:00,1.93653,1.93663,1.93643,1.93663,46000000.0
2006-09-12 16:49:00,1.93667,1.93677,1.9366,1.93677,35000000.0
2006-09-12 16:50:00,1.93675,1.93681,1.93656,1.93665,45000000.0
2006-09-12 16:51:00,1.93692,1.93698,1.93687,1.93695,30000000.0
2006-09-12 16:52:00,1.93707,1.93717,1.93707,1.93711,30000000.0
2006-09-12 16:53:00,1.93706,1.9371,1.93702,1.9371,19000000.0
2006-09-12 16:54:00,1.9371,1.93723,1.93705,1.93723,18000000.0
2006-09-12 16:55:00,1.93759,1.93767,1.93752,1.93756,40000000.0
2006-09-12 16:56:00,1.93735,1.93735,1.93719,1.93725,37000000.0
2006-09-12 16:57:00,1.93716,1.93723,1.93715,1.93717,17000000.0
2006-09-12 16:58:00,1.93726,1.9373,1.93713,1.93713,45000000.0
2006-09-12 16:59:00,1.93703,1.93709,1.93696,1.93696,39000000.0
2006-09-12 17:00:00,1.93687,1.93698,1.93679,1.93679,47000000.0
2006-09-12 17:01:00,1.93686,1.9371,1.93686,1.9371,26000000.0
2006-09-12 17:02:00,1.93697,1.93697,1.93666,1.93673,33000000.0
2006-09-12 17:03:00,1.93666,1.93685,1.93656,1.93684,33000000.0
2006-09-12 17:04:00,1.93687,1.93691,1.93675,1.93675,37000000.0
2006-09-12 17:05:00,1.93675,1.93685,1.93675,1.93679,35000000.0
2006-09-12 17:06:00,1.93684,1.93693,1.93679,1.93691,46000000.0
2006-09-12 17:07:00,1.937,1.9371,1.93697,1.93705,33000000.0
2006-09-12 17:09:00,1.93719,1.93724,1.93717,1.93724,47000000.0
2006-09-12 17:10:00,1.93707,1.93713,1.93705,1.93705,6000000.0
2006-09-12 17:11:00,1.93713,1.93722,1.93711,1.93717,44000000.0
2006-09-12 17:12:00,1.93708,1.93708,1.93678,1.93681,23000000.0
2006-09-12 17:13:00,1.93693,1.937,1.93683,1.93695,35000000.0
2006-09-12 17:15:00,1.93704,1.93714,1.93699,1.93711,26000000.0
2006-09-12 17:16:00,1.93709,1.93713,1.93695,1.93708,27000000.0
2006-09-12 17:17:00,1.93716,1.93716,1.93707,1.93716,38000000.0
2006-09-12 17:18:00,1.93729,1.93738,1.93725,1.93738,29000000.0
2006-09-12 17:19:00,1.93736,1.93741,1.93733,1.93735,19000000.0
2006-09-12 17:20:00,1.93731,1.93743,1.93731,1.93736,29000000.0
2006-09-12 17:21:00,1.93738,1.93738,1.93727,1.93734,26000000.0
2006-09-12 17:22:00,1.93742,1.93779,1.93742,1.93779,30000000.0
2006-09-12 17:23:00,1.93781,1.93781,1.93765,1.93771,32000000.0
2006-09-12 17:24:00,1.93786,1.93831,1.93786,1.93825,23000000.0
2006-09-12 17:25:00,1.93845,1.93845,1.93819,1.93823,20000000.0
2006-09-12 17:26:00,1.93814,1.93814,1.93796,1.93804,18000000.0
2006-09-12 17:27:00,1.93805,1.93805,1.93765,1.93774,44000000.0
2006-09-12 17:28:00,1.93768,1.93787,1.93764,1.93769,39000000.0
2006-09-12 17:29:00,1.9378,1.9378,1.93766,1.93778,36000000.0
2006-09-12 17:30:00,1.93782,1.93804,1.9378,1.93804,61000000.0
2006-09-12 17:31:00,1.93825,1.93842,1.93821,1.93829,62000000.0
2006-09-12 17:32:00,1.93807,1.93808,1.93792,1.93794,54000000.0
2006-09-12 17:33:00,1.9379,1.9379,1.93772,1.93777,64000000.0
2006-09-12 17:34:00,1.93768,1.93781,1.93763,1.93781,60000000.0
2006-09-12 17:35:00,1.93772,1.93776,1.93769,1.93776,43000000.0
2006-09-12 17:36:00,1.93772,1.93772,1.93754,1.93756,58000000.0
2006-09-12 17:38:00,1.93756,1.93758,1.93741,1.93741,44000000.0
2006-09-12 17:39:00,1.93737,1.93744,1.93733,1.93733,41000000.0
2006-09-12 17:40:00,1.93743,1.93752,1.93742,1.93751,59000000.0
2006-09-12 17:41:00,1.93753,1.93753,1.93741,1.93748,50000000.0
2006-09-12 17:43:00,1.93743,1.93747,1.9374,1.93745,33000000.0
2006-09-12 17:45:00,1.93762,1.93772,1.93762,1.93764,49000000.0
2006-09-12 17:46:00,1.93757,1.93769,1.93749,1.93769,56000000.0
2006-09-12 17:47:00,1.93783,1.93785,1.93769,1.93778,65000000.0
2006-09-12 17:48:00,1.93786,1.93797,1.93778,1.93791,61000000.0
2006-09-12 17:49:00,1.93775,1.93782,1.93754,1.93754,72000000.0
2006-09-12 17:50:00,1.93762,1.93779,1.93757,1.93779,53000000.0
2006-09-12 17:51:00,1.93773,1.93776,1.93762,1.93769,54000000.0
2006-09-12 17:52:00,1.93767,1.93768,1.93761,1.93765,51000000.0
2006-09-12 17:53:00,1.93777,1.93779,1.93757,1.93759,42000000.0
2006-09-12 17:54:00,1.93749,1.9376,1.93747,1.9376,32000000.0
2006-09-12 17:55:00,1.9376,1.93762,1.93754,1.93754,32000000.0
2006-09-12 17:57:00,1.93751,1.93754,1.93737,1.93749,34000000.0
2006-09-12 17:58:00,1.93746,1.93753,1.93746,1.93748,44000000.0
2006-09-12 17:59:00,1.93742,1.93743,1.93729,1.93729,39000000.0
2006-09-12 18:00:00,1.93731,1.93734,1.93725,1.93734,32000000.0
2006-09-12 18:01:00,1.93741,1.93757,1.93741,1.93751,52000000.0
2006-09-12 18:02:00,1.93758,1.93758,1.93742,1.93743,30000000.0
2006-09-12 18:03:00,1.93741,1.93751,1.93737,1.93745,38000000.0
2006-09-12 18:04:00,1.93752,1.93752,1.93742,1.93742,38000000.0
2006-09-12 18:05:00,1.93742,1.93751,1.93739,1.93751,36000000.0
2006-09-12 18:06:00,1.93754,1.93754,1.93746,1.93752,32000000.0
2006-09-12 18:07:00,1.93745,1.93745,1.93738,1.93739,38000000.0
2006-09-12 18:09:00,1.93735,1.93736,1.93722,1.93726,34000000.0
2006-09-12 18:10:00,1.93729,1.93729,1.93714,1.93718,26000000.0
2006-09-12 18:11:00,1.93706,1.93706,1.93676,1.93676,34000000.0
2006-09-12 18:12:00,1.93666,1.93672,1.9366,1.9366,24000000.0
2006-09-12 18:13:00,1.93655,1.93655,1.9364,1.9364,30000000.0
2006-09-12 18:14:00,1.93638,1.93647,1.93638,1.93647,22000000.0
2006-09-12 18:15:00,1.93644,1.93644,1.93633,1.93636,21000000.0
2006-09-12 18:16:00,1.93626,1.93645,1.93623,1.93639,66000000.0
2006-09-12 18:17:00,1.93647,1.93648,1.93629,1.93645,60000000.0
2006-09-12 18:18:00,1.9365,1.93656,1.93645,1.93645,33000000.0
2006-09-12 18:19:00,1.93642,1.9365,1.93631,1.93638,46000000.0
2006-09-12 18:20:00,1.93621,1.93621,1.93606,1.93611,61000000.0
2006-09-12 18:21:00,1.936,1.93646,1.936,1.93646,37000000.0
2006-09-12 18:22:00,1.93654,1.93656,1.93641,1.93654,49000000.0
2006-09-12 18:23:00,1.93649,1.93654,1.9363,1.93639,34000000.0
2006-09-12 18:24:00,1.93626,1.93655,1.93626,1.93639,47000000.0
2006-09-12 18:25:00,1.93637,1.93651,1.93625,1.93651,31000000.0
2006-09-12 18:26:00,1.93672,1.93683,1.93672,1.93683,43000000.0
2006-09-12 18:27:00,1.93701,1.93701,1.93662,1.93662,35000000.0
2006-09-12 18:28:00,1.93674,1.9368,1.93658,1.93658,18000000.0
2006-09-12 18:29:00,1.93645,1.93655,1.93644,1.93644,24000000.0
2006-09-12 18:30:00,1.93652,1.93652,1.93631,1.93631,32000000.0
2006-09-12 18:31:00,1.9364,1.93643,1.93626,1.9363,46000000.0
2006-09-12 18:32:00,1.93633,1.93645,1.93627,1.93636,55000000.0
2006-09-12 18:33:00,1.93614,1.93616,1.93606,1.93606,29000000.0
2006-09-12 18:34:00,1.93598,1.93598,1.93575,1.93575,32000000.0
2006-09-12 18:35:00,1.93557,1.93571,1.93546,1.93561,47000000.0
2006-09-12 18:36:00,1.93565,1.93579,1.93559,1.93564,65000000.0
2006-09-12 18:37:00,1.9355,1.93571,1.93549,1.93571,63000000.0
2006-09-12 18:39:00,1.9358,1.93588,1.93574,1.93576,37000000.0
2006-09-12 18:41:00,1.93583,1.93585,1.9356,1.93576,68000000.0
2006-09-12 18:42:00,1.93578,1.93583,1.93569,1.93582,40000000.0
2006-09-12 18:43:00,1.93589,1.93609,1.93589,1.93592,39000000.0
2006-09-12 18:44:00,1.93577,1.93582,1.93577,1.93582,33000000.0
2006-09-12 18:45:00,1.93583,1.9359,1.93571,1.93579,57000000.0
2006-09-12 18:46:00,1.93572,1.93593,1.93572,1.93586,61000000.0
2006-09-12 18:47:00,1.93593,1.93593,1.93587,1.9359,41000000.0
2006-09-12 18:48:00,1.93584,1.93584,1.93572,1.93572,26000000.0
2006-09-12 18:49:00,1.93561,1.93568,1.93551,1.93551,31000000.0
2006-09-12 18:50:00,1.93576,1.93576,1.93562,1.93573,37000000.0
2006-09-12 18:51:00,1.93573,1.93583,1.93571,1.93577,17000000.0
2006-09-12 18:52:00,1.93572,1.93583,1.93564,1.93583,33000000.0
2006-09-12 18:53:00,1.93582,1.93593,1.93562,1.93593,31000000.0
2006-09-12 18:57:00,1.93569,1.93593,1.93569,1.93585,15000000.0
2006-09-12 18:58:00,1.93591,1.93601,1.93591,1.93591,19000000.0
2006-09-12 18:59:00,1.93588,1.93598,1.93588,1.93596,26000000.0
2006-09-12 19:00:00,1.93594,1.93594,1.93587,1.93589,12000000.0
2006-09-12 19:01:00,1.93589,1.93611,1.93589,1.93598,18000000.0
2006-09-12 19:02:00,1.93601,1.93614,1.93598,1.93611,23000000.0
2006-09-12 19:03:00,1.93611,1.9362,1.93609,1.93613,21000000.0
2006-09-12 19:04:00,1.93599,1.93615,1.93596,1.93615,55000000.0
2006-09-12 19:05:00,1.93614,1.9362,1.93608,1.9362,42000000.0
2006-09-12 19:07:00,1.93618,1.93623,1.93604,1.93604,39000000.0
2006-09-12 19:08:00,1.93609,1.93623,1.93609,1.93618,32000000.0
2006-09-12 19:09:00,1.93623,1.93624,1.93596,1.93611,56000000.0
2006-09-12 19:10:00,1.9362,1.93647,1.93614,1.93647,27000000.0
2006-09-12 19:11:00,1.93649,1.93651,1.9363,1.93641,36000000.0
2006-09-12 19:12:00,1.9363,1.93632,1.93623,1.93629,25000000.0
2006-09-12 19:13:00,1.93629,1.93633,1.93623,1.93623,23000000.0
2006-09-12 19:14:00,1.93622,1.93622,1.93606,1.93616,37000000.0
2006-09-12 19:15:00,1.93631,1.93631,1.93617,1.93631,17000000.0
2006-09-12 19:16:00,1.93633,1.93648,1.93633,1.93641,23000000.0
2006-09-12 19:17:00,1.93638,1.93644,1.93632,1.93632,17000000.0
2006-09-12 19:18:00,1.93642,1.93649,1.93639,1.93644,30000000.0
2006-09-12 19:19:00,1.9363,1.93644,1.9363,1.93636,36000000.0
2006-09-12 19:22:00,1.93652,1.9366,1.93637,1.93652,25000000.0
2006-09-12 19:23:00,1.93644,1.93644,1.93634,1.93634,12000000.0
2006-09-12 19:24:00,1.93637,1.93645,1.93624,1.93644,39000000.0
2006-09-12 19:25:00,1.93653,1.93662,1.93643,1.93659,49000000.0
2006-09-12 19:26:00,1.93671,1.93688,1.93671,1.93687,48000000.0
2006-09-12 19:27:00,1.93688,1.93695,1.93676,1.9369,51000000.0
2006-09-12 19:28:00,1.93697,1.93702,1.93694,1.93697,40000000.0
2006-09-12 19:29:00,1.93704,1.93716,1.93687,1.93708,28000000.0
2006-09-12 19:30:00,1.93702,1.93702,1.9366,1.93669,32000000.0
2006-09-12 19:31:00,1.93667,1.93708,1.93667,1.93677,28000000.0
2006-09-12 19:32:00,1.9368,1.93689,1.93668,1.93676,31000000.0
2006-09-12 19:33:00,1.93673,1.93675,1.93664,1.93675,14000000.0
2006-09-12 19:34:00,1.93682,1.93682,1.93645,1.93659,49000000.0
2006-09-12 19:35:00,1.93664,1.93666,1.93648,1.93652,28000000.0
2006-09-12 19:36:00,1.93635,1.93636,1.93629,1.93629,16000000.0
2006-09-12 19:37:00,1.93614,1.93617,1.93599,1.93617,26000000.0
2006-09-12 19:39:00,1.93616,1.93616,1.93591,1.93608,13000000.0
2006-09-12 19:40:00,1.93592,1.93608,1.93582,1.93582,16000000.0
2006-09-12 19:41:00,1.93595,1.93611,1.93586,1.93611,17000000.0
2006-09-12 19:42:00,1.93602,1.93624,1.93594,1.93619,19000000.0
2006-09-12 19:43:00,1.93615,1.93616,1.93605,1.93606,21000000.0
2006-09-12 19:44:00,1.93608,1.93618,1.93606,1.93611,21000000.0
2006-09-12 19:45:00,1.93613,1.93616,1.9359,1.93597,33000000.0
2006-09-12 19:46:00,1.93604,1.93631,1.93602,1.93619,18000000.0
2006-09-12 19:47:00,1.93621,1.93632,1.93618,1.9363,22000000.0
2006-09-12 19:48:00,1.93636,1.93642,1.93629,1.93639,18000000.0
2006-09-12 19:49:00,1.93633,1.9364,1.9363,1.9363,27000000.0
2006-09-12 19:50:00,1.9364,1.9364,1.93631,1.93633,23000000.0
2006-09-12 19:51:00,1.93634,1.93639,1.9344,1.93639,7000000.0
2006-09-12 19:52:00,1.93636,1.93641,1.93633,1.93634,15000000.0
2006-09-12 19:53:00,1.93628,1.93632,1.93624,1.93625,21000000.0
2006-09-12 19:54:00,1.93619,1.9363,1.93619,1.9363,9000000.0
2006-09-12 19:55:00,1.93637,1.93645,1.93618,1.93645,30000000.0
2006-09-12 19:56:00,1.93659,1.93667,1.93657,1.93665,20000000.0
2006-09-12 19:57:00,1.93668,1.93685,1.93666,1.93685,12000000.0
2006-09-12 19:58:00,1.93675,1.93675,1.93664,1.93675,13000000.0
2006-09-12 19:59:00,1.93682,1.93694,1.9368,1.93687,31000000.0
2006-09-12 20:00:00,1.93688,1.93698,1.93687,1.93693,23000000.0
2006-09-12 20:01:00,1.93702,1.93715,1.93702,1.93703,13000000.0
2006-09-12 20:02:00,1.93689,1.93689,1.93617,1.93617,20000000.0
2006-09-12 20:03:00,1.93589,1.93589,1.93549,1.93551,18000000.0
2006-09-12 20:04:00,1.93557,1.93614,1.93552,1.93597,27000000.0
2006-09-12 20:05:00,1.93607,1.93619,1.93598,1.93605,23000000.0
2006-09-12 20:06:00,1.93591,1.93591,1.93575,1.93586,13000000.0
2006-09-12 20:08:00,1.93541,1.93549,1.93501,1.93501,15000000.0
2006-09-12 20:09:00,1.93513,1.93521,1.93504,1.93521,17000000.0
2006-09-12 20:10:00,1.93536,1.93567,1.93533,1.93565,8000000.0
2006-09-12 20:11:00,1.93558,1.93572,1.93543,1.93572,10000000.0
2006-09-12 20:12:00,1.93573,1.9358,1.93565,1.93567,15000000.0
2006-09-12 20:13:00,1.9356,1.9356,1.93532,1.93558,17000000.0
2006-09-12 20:14:00,1.93554,1.9357,1.93544,1.9357,15000000.0
2006-09-12 20:15:00,1.9359,1.93599,1.93576,1.93599,10000000.0
2006-09-12 20:16:00,1.93597,1.93608,1.93592,1.936,22000000.0
2006-09-12 20:17:00,1.93613,1.93625,1.93573,1.93604,7000000.0
2006-09-12 20:18:00,1.93615,1.93622,1.93603,1.93606,24000000.0
2006-09-12 20:19:00,1.93613,1.9362,1.93609,1.93609,9000000.0
2006-09-12 20:20:00,1.93611,1.93645,1.93608,1.93645,14000000.0
2006-09-12 20:21:00,1.93658,1.93658,1.93625,1.93629,7000000.0
2006-09-12 20:22:00,1.9364,1.93643,1.93637,1.93639,12000000.0
2006-09-12 20:23:00,1.93635,1.93646,1.93635,1.93646,8000000.0
2006-09-12 20:24:00,1.93629,1.93651,1.93629,1.93632,15000000.0
2006-09-12 20:25:00,1.93616,1.93637,1.93612,1.93612,16000000.0
2006-09-12 20:26:00,1.93611,1.93633,1.93608,1.93633,22000000.0
2006-09-12 20:27:00,1.93627,1.93638,1.9362,1.93628,11000000.0
2006-09-12 20:28:00,1.93626,1.93638,1.93626,1.93635,7000000.0
2006-09-12 20:29:00,1.93626,1.9365,1.93626,1.93637,20000000.0
2006-09-12 20:31:00,1.93675,1.93675,1.9367,1.93672,4000000.0
2006-09-12 20:33:00,1.93677,1.93677,1.93654,1.93667,14000000.0
2006-09-12 20:34:00,1.93667,1.93667,1.93655,1.93657,28000000.0
2006-09-12 20:35:00,1.93665,1.93665,1.9365,1.93653,23000000.0
2006-09-12 20:36:00,1.93653,1.93659,1.93651,1.93659,11000000.0
2006-09-12 20:38:00,1.93664,1.93675,1.93659,1.93663,10000000.0
2006-09-12 20:40:00,1.93657,1.9366,1.93644,1.93644,8000000.0
2006-09-12 20:41:00,1.93652,1.93659,1.93647,1.93657,8000000.0
2006-09-12 20:42:00,1.93661,1.93681,1.93661,1.93661,15000000.0
2006-09-12 20:43:00,1.93677,1.93681,1.93675,1.93676,12000000.0
2006-09-12 20:45:00,1.93672,1.93677,1.93661,1.93675,12000000.0
2006-09-12 20:47:00,1.93672,1.9368,1.93669,1.93675,11000000.0
2006-09-12 20:48:00,1.93669,1.9367,1.93655,1.93655,11000000.0
2006-09-12 20:49:00,1.93676,1.93684,1.93674,1.93683,18000000.0
2006-09-12 20:50:00,1.93675,1.93677,1.93667,1.93674,7000000.0
2006-09-12 20:51:00,1.93681,1.93686,1.93674,1.9368,18000000.0
2006-09-12 20:52:00,1.93686,1.93718,1.93686,1.93718,15000000.0
2006-09-12 20:53:00,1.93716,1.93716,1.93706,1.93709,8000000.0
2006-09-12 20:54:00,1.93701,1.93722,1.93701,1.93722,10000000.0
2006-09-12 20:55:00,1.93714,1.9372,1.93709,1.9372,5000000.0
2006-09-12 20:56:00,1.9372,1.93735,1.9372,1.93735,8000000.0
2006-09-12 20:57:00,1.93732,1.93756,1.9373,1.93756,18000000.0
2006-09-12 20:58:00,1.93766,1.93771,1.93759,1.93764,14000000.0
2006-09-12 20:59:00,1.93738,1.9374,1.93726,1.93726,8000000.0
2006-09-12 21:00:00,1.9373,1.9373,1.93712,1.93716,7000000.0
2006-09-12 21:01:00,1.93723,1.93735,1.93723,1.93731,16000000.0
2006-09-12 21:02:00,1.93701,1.93728,1.93701,1.93728,8000000.0
2006-09-12 21:04:00,1.9374,1.93744,1.93738,1.93743,8000000.0
2006-09-12 21:05:00,1.93744,1.9375,1.93736,1.93736,11000000.0
2006-09-12 21:06:00,1.93737,1.93741,1.9373,1.93737,8000000.0
2006-09-12 21:07:00,1.93734,1.93743,1.93734,1.93742,7000000.0
2006-09-12 21:08:00,1.93743,1.93743,1.93735,1.93737,11000000.0
2006-09-12 21:10:00,1.93732,1.93736,1.93719,1.93734,10000000.0
2006-09-12 21:11:00,1.93716,1.93723,1.93714,1.93714,8000000.0
2006-09-12 21:12:00,1.93711,1.93715,1.93527,1.93715,10000000.0
2006-09-12 21:13:00,1.93713,1.93724,1.93713,1.93724,8000000.0
2006-09-12 21:14:00,1.93712,1.93712,1.93687,1.93687,7000000.0
2006-09-12 21:15:00,1.93671,1.93678,1.93661,1.93661,11000000.0
2006-09-12 21:16:00,1.93667,1.93672,1.93666,1.93667,9000000.0
2006-09-12 21:17:00,1.93665,1.93672,1.93649,1.93672,7000000.0
2006-09-12 21:18:00,1.9368,1.9369,1.9368,1.93682,7000000.0
2006-09-12 21:19:00,1.93679,1.93685,1.93667,1.93668,8000000.0
2006-09-12 21:20:00,1.93681,1.93693,1.93681,1.93693,12000000.0
2006-09-12 21:21:00,1.93675,1.93675,1.93642,1.93666,8000000.0
2006-09-12 21:22:00,1.93664,1.93676,1.9366,1.93676,7000000.0
2006-09-12 21:23:00,1.93662,1.93673,1.93657,1.93672,10000000.0
2006-09-12 21:24:00,1.93678,1.93678,1.93656,1.93667,11000000.0
2006-09-12 21:25:00,1.93684,1.93686,1.93667,1.93677,6000000.0
2006-09-12 21:27:00,1.93672,1.93686,1.93672,1.93686,6000000.0
2006-09-12 21:28:00,1.93688,1.93694,1.93682,1.93694,20000000.0
2006-09-12 21:31:00,1.93693,1.93699,1.93686,1.93691,6000000.0
2006-09-12 21:32:00,1.93688,1.93688,1.93666,1.93678,7000000.0
2006-09-12 21:33:00,1.93695,1.93699,1.93685,1.93697,6000000.0
2006-09-12 21:34:00,1.93692,1.93703,1.93692,1.93703,10000000.0
2006-09-12 21:35:00,1.93708,1.93708,1.93695,1.93706,11000000.0
2006-09-12 21:36:00,1.93728,1.93733,1.9372,1.93725,11000000.0
2006-09-12 21:37:00,1.93724,1.93724,1.93702,1.9371,11000000.0
2006-09-12 21:38:00,1.93718,1.93735,1.937,1.93705,26000000.0
2006-09-12 21:39:00,1.93698,1.937,1.93686,1.93694,18000000.0
2006-09-12 21:40:00,1.93688,1.93703,1.93682,1.93703,12000000.0
2006-09-12 21:41:00,1.93716,1.93725,1.93697,1.93716,7000000.0
2006-09-12 21:43:00,1.9372,1.93721,1.93706,1.93708,11000000.0
2006-09-12 21:44:00,1.93707,1.93717,1.937,1.93708,18000000.0
2006-09-12 21:45:00,1.93708,1.93721,1.93708,1.93713,7000000.0
2006-09-12 21:46:00,1.93708,1.93708,1.93702,1.93703,6000000.0
2006-09-12 21:47:00,1.93694,1.93703,1.93694,1.93698,4000000.0
2006-09-12 21:48:00,1.93704,1.93714,1.93702,1.93714,7000000.0
2006-09-12 21:49:00,1.937,1.937,1.93689,1.937,8000000.0
2006-09-12 21:50:00,1.93705,1.93712,1.93705,1.93705,10000000.0
2006-09-12 21:51:00,1.937,1.93703,1.93692,1.93703,7000000.0
2006-09-12 21:55:00,1.93707,1.93724,1.93704,1.93719,11000000.0
2006-09-12 21:58:00,1.93723,1.93724,1.93715,1.9372,6000000.0
2006-09-12 21:59:00,1.93714,1.93737,1.93709,1.93714,25000000.0
2006-09-12 22:00:00,1.93722,1.9373,1.93716,1.93716,12000000.0
2006-09-12 22:01:00,1.93724,1.93731,1.93717,1.93731,6000000.0
2006-09-12 22:02:00,1.93718,1.93718,1.93713,1.93713,11000000.0
2006-09-12 22:03:00,1.93719,1.93739,1.93719,1.93735,9000000.0
2006-09-12 22:04:00,1.93734,1.93734,1.93707,1.93707,11000000.0
2006-09-12 22:08:00,1.93731,1.93733,1.93721,1.93728,6000000.0
2006-09-12 22:10:00,1.93725,1.93733,1.93715,1.93725,9000000.0
2006-09-12 22:11:00,1.93736,1.93736,1.93717,1.93729,8000000.0
2006-09-12 22:12:00,1.93716,1.93727,1.93716,1.93726,15000000.0
2006-09-12 22:14:00,1.93725,1.93746,1.93725,1.93746,13000000.0
2006-09-12 22:15:00,1.93758,1.93762,1.9375,1.93751,7000000.0
2006-09-12 22:16:00,1.93737,1.93764,1.93736,1.93764,8000000.0
2006-09-12 22:17:00,1.93757,1.93759,1.93751,1.93759,16000000.0
2006-09-12 22:18:00,1.93774,1.93777,1.9376,1.93772,10000000.0
2006-09-12 22:19:00,1.93774,1.93774,1.93757,1.93771,6000000.0
2006-09-12 22:20:00,1.93748,1.93762,1.93708,1.93762,7000000.0
2006-09-12 22:21:00,1.93757,1.93757,1.93747,1.93749,11000000.0
2006-09-12 22:22:00,1.9375,1.9375,1.93734,1.93734,8000000.0
2006-09-12 22:25:00,1.93725,1.93734,1.93725,1.93728,5000000.0
2006-09-12 22:26:00,1.93727,1.93735,1.9371,1.93735,10000000.0
2006-09-12 22:27:00,1.93711,1.93712,1.93706,1.93707,10000000.0
2006-09-12 22:29:00,1.93691,1.9371,1.93691,1.93709,7000000.0
2006-09-12 22:30:00,1.93725,1.93725,1.93717,1.93719,5000000.0
2006-09-12 22:31:00,1.93703,1.9372,1.93697,1.93697,7000000.0
2006-09-12 22:32:00,1.93705,1.93711,1.93693,1.93704,7000000.0
2006-09-12 22:36:00,1.93699,1.93706,1.93697,1.93703,7000000.0
2006-09-12 22:37:00,1.93695,1.93697,1.93686,1.93697,28000000.0
2006-09-12 22:38:00,1.93698,1.93713,1.93696,1.93706,10000000.0
2006-09-12 22:39:00,1.93691,1.93696,1.93687,1.93689,11000000.0
2006-09-12 22:41:00,1.93685,1.9369,1.93676,1.93676,16000000.0
2006-09-12 22:42:00,1.93672,1.93672,1.93626,1.93626,9000000.0
2006-09-12 22:45:00,1.93636,1.93648,1.93636,1.93639,12000000.0
2006-09-12 22:46:00,1.93628,1.93629,1.93615,1.93617,9000000.0
2006-09-12 22:47:00,1.9361,1.93619,1.9361,1.93619,16000000.0
2006-09-12 22:49:00,1.93621,1.93627,1.93621,1.93623,12000000.0
2006-09-12 22:50:00,1.93625,1.93631,1.93621,1.93628,16000000.0
2006-09-12 22:53:00,1.93643,1.93651,1.93642,1.93651,8000000.0
2006-09-12 22:54:00,1.93659,1.93659,1.93644,1.93647,7000000.0
2006-09-12 22:56:00,1.93638,1.93648,1.93638,1.93644,8000000.0
2006-09-12 22:57:00,1.9363,1.93641,1.93613,1.93617,10000000.0
2006-09-12 22:59:00,1.93622,1.93622,1.93458,1.93458,9000000.0
2006-09-12 23:00:00,1.93402,1.93604,1.93256,1.93604,12000000.0
2006-09-12 23:01:00,1.93655,1.93655,1.93636,1.93636,9000000.0
2006-09-12 23:02:00,1.93643,1.93646,1.9364,1.93643,7000000.0
2006-09-12 23:03:00,1.93629,1.93646,1.93629,1.93635,12000000.0
2006-09-12 23:04:00,1.93633,1.93652,1.93629,1.93633,9000000.0
2006-09-12 23:05:00,1.93632,1.9364,1.93625,1.93625,11000000.0
2006-09-12 23:06:00,1.93633,1.93646,1.93633,1.93646,5000000.0
2006-09-12 23:07:00,1.93644,1.93661,1.93644,1.93661,8000000.0
2006-09-12 23:08:00,1.9365,1.9365,1.93645,1.93647,15000000.0
2006-09-12 23:09:00,1.93636,1.93649,1.93636,1.93649,7000000.0
2006-09-12 23:10:00,1.93658,1.93658,1.93645,1.93648,8000000.0
2006-09-12 23:11:00,1.93641,1.93648,1.9363,1.93636,8000000.0
2006-09-12 23:12:00,1.93641,1.93641,1.93603,1.93637,8000000.0
2006-09-12 23:13:00,1.93642,1.93653,1.9363,1.9363,7000000.0
2006-09-12 23:14:00,1.93633,1.93651,1.93633,1.93651,9000000.0
2006-09-12 23:15:00,1.93639,1.93642,1.93638,1.9364,8000000.0
2006-09-12 23:16:00,1.93648,1.93648,1.93627,1.93642,9000000.0
2006-09-12 23:18:00,1.93639,1.93641,1.93605,1.93635,7000000.0
2006-09-12 23:19:00,1.93638,1.93642,1.93603,1.93634,9000000.0
2006-09-12 23:21:00,1.9363,1.9363,1.93603,1.9362,5000000.0
2006-09-12 23:22:00,1.93617,1.93629,1.93617,1.93622,7000000.0
2006-09-12 23:23:00,1.93621,1.93639,1.93608,1.93639,6000000.0
2006-09-12 23:24:00,1.93638,1.93657,1.93638,1.93638,9000000.0
2006-09-12 23:25:00,1.93643,1.93648,1.93642,1.93642,10000000.0
2006-09-12 23:27:00,1.93639,1.93639,1.93624,1.93632,5000000.0
2006-09-12 23:28:00,1.9363,1.93631,1.9362,1.9362,7000000.0
2006-09-12 23:29:00,1.93614,1.93617,1.93604,1.93606,25000000.0
2006-09-12 23:30:00,1.93604,1.93616,1.93598,1.93609,7000000.0
2006-09-12 23:31:00,1.93575,1.93587,1.93575,1.93586,14000000.0
2006-09-12 23:32:00,1.93595,1.93612,1.93593,1.93593,9000000.0
2006-09-12 23:33:00,1.93599,1.93611,1.93599,1.93605,5000000.0
2006-09-12 23:34:00,1.93595,1.93595,1.93557,1.93557,6000000.0
2006-09-12 23:35:00,1.93573,1.93585,1.93573,1.93578,12000000.0
2006-09-12 23:37:00,1.93575,1.9359,1.93573,1.9359,8000000.0
2006-09-12 23:39:00,1.93589,1.93601,1.93576,1.93581,11000000.0
2006-09-12 23:40:00,1.93579,1.93579,1.93537,1.93545,21000000.0
2006-09-12 23:41:00,1.93589,1.93593,1.93569,1.93593,7000000.0
2006-09-12 23:42:00,1.93584,1.93589,1.93578,1.93578,19000000.0
2006-09-12 23:43:00,1.93587,1.93596,1.93584,1.93596,7000000.0
2006-09-12 23:44:00,1.93584,1.93614,1.93584,1.93593,8000000.0
2006-09-12 23:45:00,1.93592,1.93602,1.93585,1.93585,7000000.0
2006-09-12 23:47:00,1.93597,1.93598,1.93585,1.93586,7000000.0
2006-09-12 23:48:00,1.93594,1.93604,1.93592,1.93593,8000000.0
2006-09-12 23:49:00,1.93583,1.93595,1.93567,1.93567,8000000.0
2006-09-12 23:50:00,1.93573,1.93597,1.93573,1.93581,8000000.0
2006-09-12 23:51:00,1.93596,1.93596,1.9358,1.93581,7000000.0
2006-09-12 23:53:00,1.93562,1.93588,1.93562,1.93581,10000000.0
2006-09-12 23:55:00,1.9355,1.93566,1.93547,1.93566,9000000.0
2006-09-12 23:56:00,1.93572,1.93601,1.93565,1.93569,12000000.0
2006-09-12 23:59:00,1.93583,1.93584,1.93575,1.93584,6000000.0
2006-09-13 00:00:00,1.9359,1.9359,1.93562,1.93576,7000000.0
2006-09-13 00:01:00,1.93583,1.93594,1.9358,1.93594,8000000.0
2006-09-13 00:03:00,1.93596,1.93596,1.93578,1.93584,5000000.0
2006-09-13 00:04:00,1.93569,1.93569,1.93556,1.93556,10000000.0
2006-09-13 00:06:00,1.93549,1.93549,1.93536,1.93546,8000000.0
2006-09-13 00:08:00,1.93555,1.93556,1.93549,1.93549,8000000.0
2006-09-13 00:09:00,1.93557,1.93574,1.93557,1.93574,9000000.0
2006-09-13 00:10:00,1.93571,1.93582,1.93571,1.93579,23000000.0
2006-09-13 00:11:00,1.93584,1.93597,1.93569,1.93581,11000000.0
2006-09-13 00:12:00,1.93595,1.93614,1.93589,1.93596,9000000.0
2006-09-13 00:13:00,1.93612,1.93612,1.93605,1.93605,8000000.0
2006-09-13 00:14:00,1.93599,1.93615,1.93599,1.93615,7000000.0
2006-09-13 00:16:00,1.93619,1.93628,1.93619,1.93624,9000000.0
2006-09-13 00:17:00,1.93619,1.93641,1.93619,1.93641,7000000.0
2006-09-13 00:19:00,1.93654,1.93666,1.93648,1.93666,11000000.0
2006-09-13 00:21:00,1.93674,1.93686,1.93662,1.93686,8000000.0
2006-09-13 00:22:00,1.937,1.93721,1.937,1.93721,6000000.0
2006-09-13 00:23:00,1.93716,1.93716,1.93688,1.93694,7000000.0
2006-09-13 00:24:00,1.93661,1.93664,1.93642,1.93652,8000000.0
2006-09-13 00:25:00,1.93652,1.93656,1.9365,1.93656,11000000.0
2006-09-13 00:26:00,1.93677,1.93677,1.9365,1.93668,7000000.0
2006-09-13 00:30:00,1.93663,1.93683,1.93663,1.93674,7000000.0
2006-09-13 00:31:00,1.93677,1.93677,1.93667,1.93668,7000000.0
2006-09-13 00:32:00,1.93643,1.93661,1.93635,1.93661,7000000.0
2006-09-13 00:35:00,1.93648,1.93658,1.93648,1.9365,6000000.0
2006-09-13 00:37:00,1.9365,1.93662,1.93647,1.93661,6000000.0
2006-09-13 00:38:00,1.93655,1.93679,1.93646,1.93669,7000000.0
2006-09-13 00:39:00,1.9369,1.93704,1.93682,1.937,10000000.0
2006-09-13 00:40:00,1.93684,1.93714,1.93684,1.93714,7000000.0
2006-09-13 00:41:00,1.93702,1.93702,1.93689,1.93692,6000000.0
2006-09-13 00:42:00,1.93683,1.9369,1.93676,1.9369,8000000.0
2006-09-13 00:43:00,1.9369,1.93698,1.93689,1.93698,4000000.0
2006-09-13 00:44:00,1.93697,1.93697,1.93635,1.93682,11000000.0
2006-09-13 00:45:00,1.93685,1.93714,1.93685,1.93714,7000000.0
2006-09-13 00:47:00,1.93704,1.93731,1.93704,1.93731,7000000.0
2006-09-13 00:48:00,1.9374,1.9374,1.93724,1.93734,8000000.0
2006-09-13 00:49:00,1.93725,1.93734,1.93711,1.93734,5000000.0
2006-09-13 00:51:00,1.93729,1.93734,1.93723,1.93729,5000000.0
2006-09-13 00:52:00,1.9374,1.93753,1.93728,1.93728,7000000.0
2006-09-13 00:54:00,1.93736,1.93736,1.93715,1.93718,10000000.0
2006-09-13 00:55:00,1.93716,1.93724,1.93707,1.93724,7000000.0
2006-09-13 00:56:00,1.93721,1.93732,1.93714,1.93726,6000000.0
2006-09-13 00:57:00,1.93723,1.93724,1.93713,1.93718,8000000.0
2006-09-13 00:58:00,1.93725,1.93725,1.93718,1.93719,10000000.0
2006-09-13 00:59:00,1.93732,1.93738,1.93714,1.93733,7000000.0
2006-09-13 01:00:00,1.93725,1.93725,1.93693,1.93693,19000000.0
2006-09-13 01:01:00,1.93677,1.93678,1.93643,1.93655,12000000.0
2006-09-13 01:02:00,1.93663,1.93691,1.93663,1.93685,8000000.0
2006-09-13 01:04:00,1.93674,1.93693,1.93662,1.93676,8000000.0
2006-09-13 01:05:00,1.93671,1.9369,1.93671,1.9369,7000000.0
2006-09-13 01:07:00,1.93707,1.93715,1.93702,1.93704,11000000.0
2006-09-13 01:08:00,1.93715,1.93731,1.93709,1.93709,10000000.0
2006-09-13 01:09:00,1.9372,1.93726,1.93707,1.93721,8000000.0
2006-09-13 01:11:00,1.93714,1.9373,1.93709,1.9372,11000000.0
2006-09-13 01:13:00,1.93731,1.93731,1.93699,1.93699,8000000.0
2006-09-13 01:14:00,1.93711,1.93721,1.93704,1.93721,10000000.0
2006-09-13 01:15:00,1.93713,1.93718,1.93701,1.93712,10000000.0
2006-09-13 01:16:00,1.93711,1.93723,1.93704,1.93722,8000000.0
2006-09-13 01:17:00,1.93704,1.93704,1.93662,1.93662,11000000.0
2006-09-13 01:19:00,1.93693,1.93693,1.93676,1.93676,11000000.0
2006-09-13 01:20:00,1.93683,1.93694,1.93683,1.93686,13000000.0
2006-09-13 01:21:00,1.93694,1.93694,1.93683,1.93689,7000000.0
2006-09-13 01:22:00,1.93676,1.93692,1.93676,1.93692,7000000.0
2006-09-13 01:23:00,1.93692,1.93692,1.93674,1.9368,8000000.0
2006-09-13 01:25:00,1.93675,1.93675,1.93654,1.93655,8000000.0
2006-09-13 01:26:00,1.93643,1.93645,1.93636,1.93643,14000000.0
2006-09-13 01:27:00,1.93646,1.93646,1.93636,1.93636,15000000.0
2006-09-13 01:28:00,1.93634,1.93646,1.93627,1.93631,9000000.0
2006-09-13 01:29:00,1.93605,1.93628,1.93605,1.93623,10000000.0
2006-09-13 01:30:00,1.93627,1.93631,1.93621,1.93629,10000000.0
2006-09-13 01:31:00,1.93629,1.93629,1.93605,1.93618,7000000.0
2006-09-13 01:32:00,1.93621,1.9363,1.93616,1.9363,18000000.0
2006-09-13 01:33:00,1.93632,1.93632,1.9362,1.93622,6000000.0
2006-09-13 01:34:00,1.93619,1.93623,1.93618,1.93621,16000000.0
2006-09-13 01:35:00,1.93621,1.93625,1.93612,1.93621,8000000.0
2006-09-13 01:36:00,1.93612,1.93612,1.93605,1.93605,9000000.0
2006-09-13 01:37:00,1.93602,1.93613,1.93581,1.93613,5000000.0
2006-09-13 01:39:00,1.93615,1.93615,1.93609,1.93613,12000000.0
2006-09-13 01:45:00,1.93614,1.93618,1.93605,1.93618,7000000.0
2006-09-13 01:47:00,1.9361,1.93614,1.93599,1.93599,14000000.0
2006-09-13 01:48:00,1.93609,1.93617,1.93599,1.93617,7000000.0
2006-09-13 01:49:00,1.93621,1.93628,1.93615,1.93627,8000000.0
2006-09-13 01:50:00,1.93635,1.93635,1.9362,1.9362,10000000.0
2006-09-13 01:52:00,1.93618,1.93633,1.93618,1.9363,13000000.0
2006-09-13 01:53:00,1.9363,1.9363,1.93619,1.93619,7000000.0
2006-09-13 01:55:00,1.93598,1.9361,1.9358,1.93589,11000000.0
2006-09-13 01:56:00,1.93601,1.93601,1.93584,1.93588,17000000.0
2006-09-13 01:58:00,1.93581,1.93586,1.93578,1.93578,10000000.0
2006-09-13 01:59:00,1.93576,1.93576,1.93564,1.93573,7000000.0
2006-09-13 02:00:00,1.93571,1.93571,1.93559,1.9357,10000000.0
2006-09-13 02:01:00,1.93568,1.93577,1.93555,1.93574,8000000.0
2006-09-13 02:02:00,1.93584,1.93585,1.93566,1.93581,7000000.0
2006-09-13 02:03:00,1.93564,1.93579,1.9339,1.93579,10000000.0
2006-09-13 02:07:00,1.93563,1.93573,1.93557,1.93561,8000000.0
2006-09-13 02:11:00,1.93559,1.93559,1.93542,1.93542,8000000.0
2006-09-13 02:12:00,1.93523,1.93524,1.93505,1.9351,8000000.0
2006-09-13 02:13:00,1.93478,1.93478,1.93423,1.93423,7000000.0
2006-09-13 02:14:00,1.93402,1.93413,1.93398,1.93413,9000000.0
2006-09-13 02:15:00,1.93418,1.93449,1.93418,1.93421,8000000.0
2006-09-13 02:16:00,1.93407,1.93448,1.93407,1.93448,8000000.0
2006-09-13 02:17:00,1.93464,1.93472,1.93457,1.93472,6000000.0
2006-09-13 02:18:00,1.9349,1.93537,1.9349,1.93537,7000000.0
2006-09-13 02:19:00,1.93522,1.93522,1.9348,1.93513,11000000.0
2006-09-13 02:20:00,1.93517,1.93525,1.93514,1.93518,6000000.0
2006-09-13 02:21:00,1.93507,1.93507,1.93492,1.93498,7000000.0
2006-09-13 02:22:00,1.9351,1.9351,1.93496,1.935,8000000.0
2006-09-13 02:24:00,1.93491,1.93491,1.93464,1.93483,11000000.0
2006-09-13 02:25:00,1.93489,1.93491,1.93481,1.93486,11000000.0
2006-09-13 02:26:00,1.93505,1.93512,1.93497,1.93497,8000000.0
2006-09-13 02:27:00,1.93496,1.93527,1.93485,1.93516,9000000.0
2006-09-13 02:28:00,1.93523,1.93523,1.93502,1.93507,10000000.0
2006-09-13 02:29:00,1.93525,1.93541,1.93508,1.93541,7000000.0
2006-09-13 02:30:00,1.93551,1.93576,1.93546,1.93576,5000000.0
2006-09-13 02:31:00,1.93582,1.93582,1.93551,1.93551,8000000.0
2006-09-13 02:32:00,1.9356,1.93575,1.93557,1.93568,8000000.0
2006-09-13 02:33:00,1.93566,1.93581,1.93565,1.93581,8000000.0
2006-09-13 02:34:00,1.93556,1.93571,1.93556,1.93565,7000000.0
2006-09-13 02:35:00,1.93558,1.93567,1.93552,1.93567,11000000.0
2006-09-13 02:36:00,1.93547,1.93583,1.93547,1.93574,7000000.0
2006-09-13 02:37:00,1.93597,1.93602,1.93592,1.93602,7000000.0
2006-09-13 02:38:00,1.93586,1.93601,1.93586,1.93587,7000000.0
2006-09-13 02:39:00,1.9357,1.93582,1.9357,1.93581,8000000.0
2006-09-13 02:40:00,1.93601,1.93611,1.93599,1.93599,7000000.0
2006-09-13 02:41:00,1.93614,1.93616,1.93606,1.93609,8000000.0
2006-09-13 02:42:00,1.93619,1.93619,1.93613,1.93613,2000000.0
2006-09-13 02:43:00,1.93625,1.93625,1.93615,1.93625,9000000.0
2006-09-13 02:44:00,1.93616,1.93625,1.93615,1.93617,7000000.0
2006-09-13 02:46:00,1.93618,1.93628,1.93609,1.93624,8000000.0
2006-09-13 02:48:00,1.93625,1.93631,1.93623,1.93627,8000000.0
2006-09-13 02:50:00,1.93622,1.93631,1.93613,1.93631,7000000.0
2006-09-13 02:51:00,1.93633,1.93633,1.93614,1.93626,8000000.0
2006-09-13 02:52:00,1.93626,1.93636,1.93611,1.93634,6000000.0
2006-09-13 02:53:00,1.93622,1.93623,1.93612,1.9362,8000000.0
2006-09-13 02:54:00,1.93602,1.93602,1.93581,1.93585,8000000.0
2006-09-13 02:55:00,1.93583,1.93612,1.93583,1.93611,8000000.0
2006-09-13 02:56:00,1.93617,1.93617,1.93608,1.93614,7000000.0
2006-09-13 02:57:00,1.93616,1.93616,1.93591,1.93616,8000000.0
2006-09-13 02:58:00,1.93607,1.93612,1.93597,1.93597,6000000.0
2006-09-13 02:59:00,1.93602,1.93607,1.93593,1.93607,9000000.0
2006-09-13 03:04:00,1.93588,1.93599,1.93562,1.93579,7000000.0
2006-09-13 03:11:00,1.9358,1.9358,1.93559,1.93564,10000000.0
2006-09-13 03:12:00,1.93568,1.93568,1.93543,1.93546,7000000.0
2006-09-13 03:13:00,1.93546,1.93546,1.93489,1.93489,11000000.0
2006-09-13 03:14:00,1.93442,1.93447,1.9343,1.93447,11000000.0
2006-09-13 03:15:00,1.9346,1.93465,1.93453,1.93465,7000000.0
2006-09-13 03:16:00,1.93454,1.93454,1.93419,1.93451,7000000.0
2006-09-13 03:17:00,1.93452,1.93454,1.93386,1.93433,11000000.0
2006-09-13 03:18:00,1.93379,1.93379,1.9336,1.93379,10000000.0
2006-09-13 03:19:00,1.93383,1.93397,1.93383,1.93392,6000000.0
2006-09-13 03:20:00,1.93409,1.93424,1.93409,1.9342,7000000.0
2006-09-13 03:21:00,1.93425,1.93461,1.9341,1.93458,7000000.0
2006-09-13 03:22:00,1.9346,1.9346,1.93432,1.93444,7000000.0
2006-09-13 03:23:00,1.93447,1.93447,1.93426,1.93443,7000000.0
2006-09-13 03:24:00,1.93442,1.93456,1.93257,1.93456,8000000.0
2006-09-13 03:25:00,1.93458,1.93462,1.93448,1.93462,8000000.0
2006-09-13 03:26:00,1.93456,1.93483,1.93456,1.93478,11000000.0
2006-09-13 03:27:00,1.93499,1.93504,1.9349,1.93494,8000000.0
2006-09-13 03:28:00,1.93493,1.93495,1.9348,1.93489,10000000.0
2006-09-13 03:29:00,1.93487,1.93487,1.93453,1.93465,11000000.0
2006-09-13 03:30:00,1.9348,1.93485,1.93472,1.93485,7000000.0
2006-09-13 03:31:00,1.93487,1.93487,1.93478,1.93487,9000000.0
2006-09-13 03:32:00,1.93484,1.93484,1.93467,1.93467,6000000.0
2006-09-13 03:33:00,1.93465,1.93478,1.93465,1.93476,7000000.0
2006-09-13 03:34:00,1.93475,1.93477,1.93464,1.93471,8000000.0
2006-09-13 03:35:00,1.93443,1.93461,1.93443,1.93461,10000000.0
2006-09-13 03:36:00,1.93461,1.93463,1.9346,1.93461,5000000.0
2006-09-13 03:37:00,1.93459,1.93461,1.9345,1.9345,9000000.0
2006-09-13 03:38:00,1.93453,1.93456,1.93443,1.93454,7000000.0
2006-09-13 03:39:00,1.93443,1.93443,1.9343,1.9343,8000000.0
2006-09-13 03:40:00,1.93438,1.93438,1.93436,1.93436,2000000.0
2006-09-13 03:41:00,1.93442,1.93445,1.93428,1.93443,10000000.0
2006-09-13 03:42:00,1.93432,1.93447,1.93432,1.9344,10000000.0
2006-09-13 03:45:00,1.93468,1.93475,1.93459,1.93462,8000000.0
2006-09-13 03:46:00,1.93485,1.93485,1.93477,1.93483,7000000.0
2006-09-13 03:47:00,1.93476,1.93476,1.93454,1.93454,7000000.0
2006-09-13 03:48:00,1.93468,1.9347,1.93458,1.93458,3000000.0
2006-09-13 03:49:00,1.93453,1.93469,1.93453,1.93466,8000000.0
2006-09-13 03:50:00,1.9349,1.93519,1.9349,1.93519,8000000.0
2006-09-13 03:51:00,1.9353,1.93539,1.93505,1.93538,9000000.0
2006-09-13 03:52:00,1.93547,1.93554,1.93533,1.93539,8000000.0
2006-09-13 03:53:00,1.9352,1.93537,1.93513,1.93522,10000000.0
2006-09-13 03:54:00,1.93531,1.93538,1.93522,1.93522,7000000.0
2006-09-13 03:55:00,1.93541,1.93541,1.93514,1.93535,7000000.0
2006-09-13 03:56:00,1.93533,1.93539,1.9352,1.93539,7000000.0
2006-09-13 03:57:00,1.93523,1.93537,1.93514,1.93514,8000000.0
2006-09-13 03:58:00,1.93514,1.93536,1.93341,1.9352,7000000.0
2006-09-13 03:59:00,1.93534,1.93534,1.93519,1.93522,7000000.0
2006-09-13 04:01:00,1.93553,1.93583,1.93553,1.93583,7000000.0
2006-09-13 04:02:00,1.93571,1.93599,1.93571,1.93599,8000000.0
2006-09-13 04:03:00,1.93584,1.93589,1.93566,1.93575,8000000.0
2006-09-13 04:05:00,1.93583,1.93587,1.93558,1.93585,8000000.0
2006-09-13 04:07:00,1.93585,1.93599,1.93578,1.93593,11000000.0
2006-09-13 04:08:00,1.9361,1.9363,1.9361,1.93616,11000000.0
2006-09-13 04:10:00,1.93588,1.9361,1.93588,1.9361,8000000.0
2006-09-13 04:12:00,1.93596,1.93614,1.93596,1.93612,7000000.0
2006-09-13 04:13:00,1.93601,1.93609,1.9359,1.9359,8000000.0
2006-09-13 04:14:00,1.93595,1.93595,1.93572,1.93572,7000000.0
2006-09-13 04:15:00,1.93584,1.93599,1.93584,1.93597,7000000.0
2006-09-13 04:18:00,1.93592,1.93592,1.93581,1.93584,8000000.0
2006-09-13 04:19:00,1.93591,1.93598,1.93584,1.93598,8000000.0
2006-09-13 04:20:00,1.93591,1.93603,1.93573,1.93602,10000000.0
2006-09-13 04:21:00,1.93593,1.93607,1.93586,1.93586,8000000.0
2006-09-13 04:22:00,1.93599,1.93602,1.93576,1.93588,9000000.0
2006-09-13 04:24:00,1.93593,1.936,1.93587,1.93587,9000000.0
2006-09-13 04:25:00,1.93574,1.93583,1.93558,1.93577,7000000.0
2006-09-13 04:26:00,1.93561,1.9357,1.9355,1.9355,7000000.0
2006-09-13 04:27:00,1.93545,1.93545,1.93534,1.93537,8000000.0
2006-09-13 04:28:00,1.93538,1.93538,1.9352,1.9353,7000000.0
2006-09-13 04:29:00,1.93522,1.93539,1.93522,1.93539,8000000.0
2006-09-13 04:30:00,1.93532,1.93541,1.93515,1.93541,9000000.0
2006-09-13 04:33:00,1.93531,1.93534,1.93518,1.93518,8000000.0
2006-09-13 04:34:00,1.93536,1.93565,1.93536,1.93565,7000000.0
2006-09-13 04:36:00,1.93566,1.93588,1.93566,1.93586,6000000.0
2006-09-13 04:37:00,1.93583,1.93583,1.93568,1.93568,11000000.0
2006-09-13 04:38:00,1.93568,1.9357,1.9356,1.93567,9000000.0
2006-09-13 04:41:00,1.93568,1.93583,1.93565,1.93583,8000000.0
2006-09-13 04:42:00,1.93581,1.93581,1.93567,1.93578,7000000.0
2006-09-13 04:43:00,1.93588,1.9361,1.93571,1.93572,11000000.0
2006-09-13 04:44:00,1.93584,1.93594,1.93573,1.93594,9000000.0
2006-09-13 04:45:00,1.93601,1.93612,1.93585,1.93603,8000000.0
2006-09-13 04:46:00,1.93614,1.93616,1.93611,1.93611,6000000.0
2006-09-13 04:48:00,1.93624,1.93637,1.93621,1.93637,7000000.0
2006-09-13 04:50:00,1.93646,1.93646,1.93642,1.93642,2000000.0
2006-09-13 04:51:00,1.93624,1.9363,1.93613,1.93615,7000000.0
2006-09-13 04:52:00,1.93634,1.93644,1.93629,1.93643,10000000.0
2006-09-13 04:53:00,1.93629,1.9365,1.93612,1.93612,9000000.0
2006-09-13 05:00:00,1.93637,1.93651,1.93635,1.93637,7000000.0
2006-09-13 05:01:00,1.93647,1.93647,1.93628,1.93631,7000000.0
2006-09-13 05:04:00,1.93611,1.93638,1.93611,1.93627,7000000.0
2006-09-13 05:05:00,1.93602,1.93619,1.93598,1.93619,8000000.0
2006-09-13 05:07:00,1.93623,1.9363,1.93606,1.9363,8000000.0
2006-09-13 05:08:00,1.93633,1.93641,1.93623,1.93624,10000000.0
2006-09-13 05:09:00,1.93641,1.93641,1.93622,1.93632,7000000.0
2006-09-13 05:10:00,1.9363,1.93636,1.93616,1.93629,7000000.0
2006-09-13 05:11:00,1.93643,1.93652,1.93625,1.93635,8000000.0
2006-09-13 05:12:00,1.9363,1.93641,1.93628,1.93638,11000000.0
2006-09-13 05:13:00,1.93649,1.93666,1.93645,1.93655,8000000.0
2006-09-13 05:14:00,1.93679,1.93679,1.93658,1.93667,11000000.0
2006-09-13 05:15:00,1.9366,1.93671,1.93647,1.93647,11000000.0
2006-09-13 05:17:00,1.93645,1.93665,1.93645,1.9366,8000000.0
2006-09-13 05:18:00,1.93662,1.93674,1.93652,1.93672,8000000.0
2006-09-13 05:19:00,1.93663,1.93663,1.93646,1.93659,7000000.0
2006-09-13 05:20:00,1.9365,1.9366,1.93642,1.9366,10000000.0
2006-09-13 05:22:00,1.93652,1.93666,1.93641,1.93641,7000000.0
2006-09-13 05:26:00,1.93632,1.93632,1.93599,1.9361,7000000.0
2006-09-13 05:28:00,1.93617,1.93629,1.93612,1.93612,9000000.0
2006-09-13 05:29:00,1.93621,1.93622,1.93602,1.93614,7000000.0
2006-09-13 05:30:00,1.93614,1.93614,1.93575,1.93575,7000000.0
2006-09-13 05:31:00,1.93582,1.93594,1.93563,1.93594,8000000.0
2006-09-13 05:32:00,1.93595,1.93605,1.93588,1.93605,8000000.0
2006-09-13 05:33:00,1.93605,1.93605,1.93586,1.93586,9000000.0
2006-09-13 05:34:00,1.93602,1.93602,1.93592,1.936,5000000.0
2006-09-13 05:35:00,1.93602,1.93602,1.93562,1.93562,7000000.0
2006-09-13 05:36:00,1.93589,1.93619,1.93589,1.936,11000000.0
2006-09-13 05:37:00,1.936,1.93604,1.93592,1.93599,7000000.0
2006-09-13 05:38:00,1.93577,1.93577,1.93561,1.93561,6000000.0
2006-09-13 05:39:00,1.93586,1.93604,1.93585,1.93604,7000000.0
2006-09-13 05:40:00,1.93604,1.93615,1.9359,1.93602,8000000.0
2006-09-13 05:41:00,1.93601,1.93609,1.93595,1.93608,8000000.0
2006-09-13 05:42:00,1.93614,1.93622,1.93603,1.93622,7000000.0
2006-09-13 05:43:00,1.93619,1.93619,1.93591,1.93602,9000000.0
2006-09-13 05:44:00,1.93624,1.93624,1.93593,1.93616,8000000.0
2006-09-13 05:45:00,1.93614,1.93622,1.93604,1.93622,11000000.0
2006-09-13 05:49:00,1.93606,1.93617,1.93603,1.93603,8000000.0
2006-09-13 05:52:00,1.93612,1.93634,1.93612,1.93634,8000000.0
2006-09-13 05:53:00,1.93637,1.93641,1.93635,1.93635,7000000.0
2006-09-13 05:54:00,1.93631,1.93639,1.93628,1.93637,10000000.0
2006-09-13 05:57:00,1.93628,1.93636,1.93619,1.93636,8000000.0
2006-09-13 05:58:00,1.93631,1.93643,1.93608,1.93643,9000000.0
2006-09-13 06:00:00,1.93619,1.9365,1.93619,1.93639,8000000.0
2006-09-13 06:02:00,1.93623,1.93623,1.93611,1.93611,7000000.0
2006-09-13 06:08:00,1.93627,1.93638,1.93621,1.93636,6000000.0
2006-09-13 06:09:00,1.93644,1.93648,1.93631,1.93639,8000000.0
2006-09-13 06:11:00,1.9363,1.9363,1.93615,1.93618,8000000.0
2006-09-13 06:13:00,1.93624,1.93629,1.9362,1.93628,8000000.0
2006-09-13 06:14:00,1.93633,1.93633,1.93618,1.93625,7000000.0
2006-09-13 06:15:00,1.9363,1.93644,1.93625,1.93632,8000000.0
2006-09-13 06:16:00,1.93653,1.93659,1.93653,1.93659,5000000.0
2006-09-13 06:18:00,1.93658,1.93667,1.93651,1.93666,9000000.0
2006-09-13 06:23:00,1.93666,1.93693,1.93658,1.93683,8000000.0
2006-09-13 06:24:00,1.93679,1.93698,1.93679,1.93698,11000000.0
2006-09-13 06:27:00,1.93705,1.9372,1.93705,1.93718,7000000.0
2006-09-13 06:28:00,1.93728,1.93728,1.93709,1.93716,8000000.0
2006-09-13 06:29:00,1.93721,1.93728,1.93708,1.93723,8000000.0
2006-09-13 06:30:00,1.93731,1.93731,1.93715,1.93717,8000000.0
2006-09-13 06:32:00,1.93717,1.93725,1.93717,1.93718,6000000.0
2006-09-13 06:33:00,1.9372,1.9372,1.93705,1.93705,7000000.0
2006-09-13 06:35:00,1.937,1.93708,1.93695,1.93702,11000000.0
2006-09-13 06:37:00,1.93701,1.93721,1.93695,1.93721,10000000.0
2006-09-13 06:38:00,1.93705,1.93705,1.93689,1.93692,6000000.0
2006-09-13 06:40:00,1.93703,1.93703,1.93677,1.93677,7000000.0
2006-09-13 06:42:00,1.93684,1.93684,1.93672,1.93672,5000000.0
2006-09-13 06:43:00,1.93667,1.93682,1.93667,1.93673,7000000.0
2006-09-13 06:44:00,1.93673,1.93685,1.93668,1.93685,8000000.0
2006-09-13 06:45:00,1.93694,1.93694,1.93676,1.93687,8000000.0
2006-09-13 06:47:00,1.93671,1.93671,1.93645,1.93645,8000000.0
2006-09-13 06:48:00,1.93648,1.93653,1.93636,1.93641,7000000.0
2006-09-13 06:49:00,1.93649,1.93658,1.93641,1.93649,8000000.0
2006-09-13 06:52:00,1.9365,1.93651,1.93638,1.93645,8000000.0
2006-09-13 06:53:00,1.93625,1.93629,1.93608,1.93618,8000000.0
2006-09-13 06:57:00,1.93629,1.93629,1.93615,1.93615,7000000.0
2006-09-13 06:59:00,1.93624,1.93632,1.93616,1.93632,7000000.0
2006-09-13 07:03:00,1.93627,1.93643,1.93624,1.93643,7000000.0
2006-09-13 07:05:00,1.93645,1.93657,1.93641,1.93646,11000000.0
2006-09-13 07:06:00,1.93615,1.93658,1.93615,1.93658,11000000.0
2006-09-13 07:07:00,1.93662,1.93675,1.93657,1.93675,11000000.0
2006-09-13 07:08:00,1.93676,1.93678,1.93658,1.93678,9000000.0
2006-09-13 07:09:00,1.93677,1.93677,1.93656,1.93676,8000000.0
2006-09-13 07:10:00,1.93671,1.93691,1.93671,1.93683,7000000.0
2006-09-13 07:11:00,1.93675,1.93675,1.93645,1.93655,10000000.0
2006-09-13 07:15:00,1.93654,1.93654,1.93631,1.93639,10000000.0
2006-09-13 07:17:00,1.93624,1.93646,1.93624,1.93646,11000000.0
2006-09-13 07:18:00,1.93654,1.93658,1.93646,1.9365,8000000.0
2006-09-13 07:21:00,1.93647,1.93648,1.93628,1.93645,10000000.0
2006-09-13 07:22:00,1.93642,1.93646,1.93625,1.93642,11000000.0
2006-09-13 07:23:00,1.93649,1.93659,1.93633,1.93659,7000000.0
2006-09-13 07:24:00,1.93659,1.93659,1.93633,1.93633,9000000.0
2006-09-13 07:26:00,1.93642,1.93658,1.93635,1.93635,7000000.0
2006-09-13 07:28:00,1.93652,1.93688,1.93652,1.93688,7000000.0
2006-09-13 07:30:00,1.93692,1.93708,1.93692,1.93707,8000000.0
2006-09-13 07:32:00,1.93719,1.93721,1.93695,1.93708,9000000.0
2006-09-13 07:34:00,1.93699,1.93699,1.93667,1.93667,11000000.0
2006-09-13 07:35:00,1.93674,1.93682,1.93662,1.93662,8000000.0
2006-09-13 07:37:00,1.93665,1.93674,1.93662,1.93663,7000000.0
2006-09-13 07:38:00,1.93673,1.93701,1.93663,1.93701,11000000.0
2006-09-13 07:40:00,1.93707,1.93707,1.93683,1.93683,8000000.0
2006-09-13 07:41:00,1.93692,1.93699,1.93685,1.93687,9000000.0
2006-09-13 07:42:00,1.93698,1.93701,1.93683,1.93692,11000000.0
2006-09-13 07:43:00,1.93693,1.93698,1.93681,1.9369,7000000.0
2006-09-13 07:44:00,1.93693,1.93693,1.93677,1.93688,7000000.0
2006-09-13 07:45:00,1.93693,1.93701,1.93688,1.937,7000000.0
2006-09-13 07:46:00,1.93706,1.93719,1.93703,1.93719,7000000.0
2006-09-13 07:47:00,1.93713,1.93713,1.93696,1.93713,7000000.0
2006-09-13 07:48:00,1.93709,1.93732,1.93709,1.93717,8000000.0
2006-09-13 07:50:00,1.93717,1.9372,1.93704,1.93704,7000000.0
2006-09-13 07:51:00,1.93718,1.93718,1.937,1.93713,8000000.0
2006-09-13 07:52:00,1.93695,1.93719,1.93695,1.93711,10000000.0
2006-09-13 07:53:00,1.93691,1.9372,1.93691,1.9372,11000000.0
2006-09-13 07:54:00,1.93714,1.93714,1.93681,1.93698,9000000.0
2006-09-13 07:55:00,1.93697,1.93702,1.93686,1.93686,9000000.0
2006-09-13 07:56:00,1.93684,1.93684,1.93658,1.93658,9000000.0
2006-09-13 07:57:00,1.9368,1.93682,1.93668,1.93668,7000000.0
2006-09-13 07:58:00,1.93675,1.93675,1.93661,1.93666,7000000.0
2006-09-13 07:59:00,1.93656,1.93674,1.93633,1.93662,7000000.0
2006-09-13 08:00:00,1.93651,1.93664,1.93649,1.93649,8000000.0
2006-09-13 08:02:00,1.9366,1.93662,1.93657,1.93662,7000000.0
2006-09-13 08:03:00,1.93646,1.93659,1.93635,1.93657,8000000.0
2006-09-13 08:04:00,1.93654,1.93675,1.93654,1.93661,8000000.0
2006-09-13 08:05:00,1.93655,1.93677,1.93655,1.93677,8000000.0
2006-09-13 08:06:00,1.93691,1.93698,1.93686,1.93686,6000000.0
2006-09-13 08:08:00,1.93705,1.93705,1.93683,1.93683,7000000.0
2006-09-13 08:09:00,1.93688,1.93693,1.93679,1.93687,7000000.0
2006-09-13 08:10:00,1.93697,1.93704,1.9369,1.93698,7000000.0
2006-09-13 08:11:00,1.93697,1.93697,1.9368,1.9368,8000000.0
2006-09-13 08:12:00,1.93687,1.93687,1.93673,1.93678,9000000.0
2006-09-13 08:13:00,1.93676,1.93695,1.93676,1.93687,7000000.0
2006-09-13 08:14:00,1.93682,1.93696,1.93673,1.93673,9000000.0
2006-09-13 08:15:00,1.93692,1.93692,1.93679,1.93679,8000000.0
2006-09-13 08:17:00,1.93667,1.93667,1.93645,1.93649,7000000.0
2006-09-13 08:18:00,1.93654,1.93664,1.9364,1.93664,9000000.0
2006-09-13 08:20:00,1.9364,1.93656,1.9364,1.93646,8000000.0
2006-09-13 08:21:00,1.93642,1.93661,1.93642,1.93655,8000000.0
2006-09-13 08:23:00,1.93662,1.93662,1.93643,1.93658,7000000.0
2006-09-13 08:24:00,1.9368,1.93689,1.9368,1.93689,7000000.0
2006-09-13 08:25:00,1.93694,1.9371,1.93694,1.9371,8000000.0
2006-09-13 08:26:00,1.93727,1.93743,1.93708,1.93708,7000000.0
2006-09-13 08:27:00,1.93726,1.93732,1.93713,1.93727,10000000.0
2006-09-13 08:28:00,1.93723,1.93723,1.93682,1.93682,7000000.0
2006-09-13 08:29:00,1.93675,1.93691,1.93668,1.93679,10000000.0
2006-09-13 08:30:00,1.93695,1.93715,1.93695,1.93711,7000000.0
2006-09-13 08:31:00,1.9371,1.9372,1.93701,1.9371,10000000.0
2006-09-13 08:32:00,1.93691,1.93702,1.93689,1.93698,8000000.0
2006-09-13 08:33:00,1.93705,1.93705,1.9369,1.9369,7000000.0
2006-09-13 08:35:00,1.93689,1.93704,1.93665,1.93704,9000000.0
2006-09-13 08:36:00,1.93713,1.93721,1.93698,1.93716,8000000.0
2006-09-13 08:37:00,1.93723,1.93723,1.93702,1.9371,9000000.0
2006-09-13 08:38:00,1.93709,1.93721,1.93703,1.93721,10000000.0
2006-09-13 08:39:00,1.93722,1.93735,1.93717,1.9372,11000000.0
2006-09-13 08:42:00,1.93719,1.93719,1.93696,1.93716,10000000.0
2006-09-13 08:43:00,1.9371,1.93735,1.9371,1.93735,8000000.0
2006-09-13 08:44:00,1.93729,1.93741,1.93726,1.93741,10000000.0
2006-09-13 08:45:00,1.93719,1.93733,1.93719,1.93733,8000000.0
2006-09-13 08:46:00,1.93746,1.93764,1.93609,1.93764,8000000.0
2006-09-13 08:47:00,1.93768,1.93772,1.93753,1.93761,7000000.0
2006-09-13 08:48:00,1.93753,1.93762,1.93736,1.93762,8000000.0
2006-09-13 08:49:00,1.93788,1.93801,1.9378,1.93794,11000000.0
2006-09-13 08:50:00,1.93792,1.93792,1.93772,1.93773,7000000.0
2006-09-13 08:51:00,1.93778,1.9379,1.93778,1.93781,8000000.0
2006-09-13 08:52:00,1.93799,1.93824,1.93786,1.93824,9000000.0
2006-09-13 08:53:00,1.93808,1.93814,1.9376,1.93803,8000000.0
2006-09-13 08:54:00,1.93799,1.93811,1.93793,1.938,8000000.0
2006-09-13 08:55:00,1.93805,1.93814,1.938,1.93811,8000000.0
2006-09-13 08:56:00,1.93807,1.9381,1.93798,1.93801,7000000.0
2006-09-13 08:57:00,1.9379,1.93807,1.93789,1.93798,8000000.0
2006-09-13 08:58:00,1.93802,1.93807,1.93794,1.93804,7000000.0
2006-09-13 08:59:00,1.93792,1.93799,1.93784,1.93799,7000000.0
2006-09-13 09:00:00,1.93794,1.93794,1.93765,1.93765,8000000.0
2006-09-13 09:01:00,1.93761,1.93765,1.93733,1.93751,9000000.0
2006-09-13 09:02:00,1.93761,1.93775,1.93761,1.93775,10000000.0
2006-09-13 09:03:00,1.93759,1.93769,1.93738,1.93738,7000000.0
2006-09-13 09:04:00,1.93745,1.93746,1.93738,1.9374,7000000.0
2006-09-13 09:05:00,1.9373,1.93745,1.9373,1.93733,7000000.0
2006-09-13 09:06:00,1.93739,1.9376,1.93729,1.93736,11000000.0
2006-09-13 09:07:00,1.93736,1.93747,1.9373,1.93746,8000000.0
2006-09-13 09:08:00,1.9375,1.93753,1.9373,1.93751,7000000.0
2006-09-13 09:09:00,1.9376,1.9378,1.9376,1.9378,11000000.0
2006-09-13 09:10:00,1.93784,1.93797,1.93773,1.93784,7000000.0
2006-09-13 09:11:00,1.93777,1.93785,1.93763,1.93785,9000000.0
2006-09-13 09:13:00,1.93765,1.93765,1.93736,1.93758,9000000.0
2006-09-13 09:14:00,1.93782,1.93782,1.93759,1.93777,11000000.0
2006-09-13 09:15:00,1.93777,1.93783,1.93776,1.93776,7000000.0
2006-09-13 09:16:00,1.93789,1.93792,1.93772,1.93791,8000000.0
2006-09-13 09:17:00,1.93778,1.93778,1.93758,1.93769,11000000.0
2006-09-13 09:18:00,1.9378,1.93794,1.9378,1.93791,8000000.0
2006-09-13 09:19:00,1.93798,1.93804,1.9379,1.93803,7000000.0
2006-09-13 09:21:00,1.9379,1.93809,1.93773,1.93806,8000000.0
2006-09-13 09:22:00,1.93814,1.93825,1.93811,1.93825,8000000.0
2006-09-13 09:23:00,1.93815,1.93823,1.9381,1.93823,7000000.0
2006-09-13 09:24:00,1.9384,1.93843,1.93832,1.9384,8000000.0
2006-09-13 09:25:00,1.93834,1.93834,1.93816,1.93823,7000000.0
2006-09-13 09:26:00,1.93815,1.93826,1.93812,1.93814,11000000.0
2006-09-13 09:27:00,1.93811,1.93812,1.938,1.938,11000000.0
2006-09-13 09:28:00,1.93793,1.93798,1.93786,1.9379,9000000.0
2006-09-13 09:29:00,1.93743,1.93743,1.93683,1.93695,8000000.0
2006-09-13 09:30:00,1.93643,1.93643,1.93601,1.93609,7000000.0
2006-09-13 09:31:00,1.93577,1.93607,1.93577,1.93607,7000000.0
2006-09-13 09:32:00,1.93615,1.93616,1.93577,1.93577,7000000.0
2006-09-13 09:33:00,1.9357,1.93583,1.93565,1.93583,8000000.0
2006-09-13 09:34:00,1.93604,1.93611,1.93602,1.93606,7000000.0
2006-09-13 09:35:00,1.93605,1.93622,1.93605,1.93619,10000000.0
2006-09-13 09:36:00,1.9361,1.93621,1.93601,1.93613,8000000.0
2006-09-13 09:37:00,1.93599,1.93599,1.93528,1.93535,11000000.0
2006-09-13 09:38:00,1.93533,1.93566,1.9336,1.9356,11000000.0
2006-09-13 09:39:00,1.93551,1.93551,1.93533,1.93547,7000000.0
2006-09-13 09:40:00,1.93561,1.93574,1.93561,1.93566,9000000.0
2006-09-13 09:41:00,1.93589,1.93593,1.93576,1.93587,8000000.0
2006-09-13 09:42:00,1.93603,1.93612,1.93591,1.93599,10000000.0
2006-09-13 09:44:00,1.93586,1.93586,1.93567,1.93567,8000000.0
2006-09-13 09:45:00,1.93582,1.93596,1.93582,1.93596,7000000.0
2006-09-13 09:47:00,1.93594,1.93594,1.93568,1.93568,9000000.0
2006-09-13 09:48:00,1.93539,1.9356,1.93537,1.9356,7000000.0
2006-09-13 09:49:00,1.93553,1.93564,1.93545,1.93555,11000000.0
2006-09-13 09:50:00,1.9356,1.93567,1.93552,1.93552,8000000.0
2006-09-13 09:51:00,1.93545,1.93582,1.93545,1.93582,8000000.0
2006-09-13 09:52:00,1.93591,1.93591,1.93572,1.93578,8000000.0
2006-09-13 09:53:00,1.93555,1.9356,1.93528,1.93528,10000000.0
2006-09-13 09:54:00,1.93524,1.93524,1.93482,1.93482,8000000.0
2006-09-13 09:55:00,1.93496,1.93504,1.93492,1.93494,8000000.0
2006-09-13 09:56:00,1.93487,1.93518,1.93487,1.93518,10000000.0
2006-09-13 09:57:00,1.93496,1.93526,1.93496,1.93504,8000000.0
2006-09-13 09:58:00,1.93516,1.93523,1.93512,1.93517,8000000.0
2006-09-13 09:59:00,1.9353,1.93546,1.93524,1.93529,10000000.0
2006-09-13 10:00:00,1.93527,1.9353,1.93514,1.9353,10000000.0
2006-09-13 10:01:00,1.93542,1.93545,1.93529,1.93543,10000000.0
2006-09-13 10:02:00,1.93539,1.9354,1.93524,1.93534,10000000.0
2006-09-13 10:03:00,1.93541,1.93559,1.93541,1.93559,7000000.0
2006-09-13 10:04:00,1.93554,1.93558,1.93545,1.9355,7000000.0
2006-09-13 10:05:00,1.93577,1.93592,1.93577,1.93589,11000000.0
2006-09-13 10:06:00,1.93589,1.93602,1.93589,1.93602,7000000.0
2006-09-13 10:07:00,1.93596,1.93596,1.9357,1.93587,7000000.0
2006-09-13 10:08:00,1.93586,1.93586,1.93567,1.93582,7000000.0
2006-09-13 10:11:00,1.93586,1.93586,1.9357,1.93584,7000000.0
2006-09-13 10:12:00,1.93583,1.93592,1.93555,1.93586,8000000.0
2006-09-13 10:13:00,1.93578,1.93578,1.93561,1.93561,8000000.0
2006-09-13 10:14:00,1.93564,1.93564,1.93542,1.93553,7000000.0
2006-09-13 10:15:00,1.93545,1.93547,1.93529,1.93545,10000000.0
2006-09-13 10:16:00,1.93556,1.93562,1.93546,1.93562,7000000.0
2006-09-13 10:17:00,1.93559,1.93567,1.93552,1.93567,11000000.0
2006-09-13 10:18:00,1.93571,1.93588,1.93569,1.93569,8000000.0
2006-09-13 10:19:00,1.9359,1.93597,1.93581,1.93597,9000000.0
2006-09-13 10:20:00,1.93602,1.93614,1.93597,1.93614,7000000.0
2006-09-13 10:21:00,1.93627,1.9364,1.93619,1.93619,8000000.0
2006-09-13 10:22:00,1.93615,1.93632,1.93614,1.93632,7000000.0
2006-09-13 10:23:00,1.93619,1.93639,1.93608,1.93612,7000000.0
2006-09-13 10:24:00,1.93613,1.93615,1.93596,1.93613,7000000.0
2006-09-13 10:25:00,1.93607,1.93615,1.93592,1.93611,9000000.0
2006-09-13 10:26:00,1.93613,1.93613,1.93592,1.9361,11000000.0
2006-09-13 10:28:00,1.93594,1.93613,1.93588,1.93613,9000000.0
2006-09-13 10:29:00,1.93613,1.93613,1.93579,1.93601,8000000.0
2006-09-13 10:30:00,1.93614,1.93626,1.93611,1.93616,8000000.0
2006-09-13 10:31:00,1.93609,1.93609,1.93576,1.93582,7000000.0
2006-09-13 10:32:00,1.93579,1.93597,1.93566,1.93597,9000000.0
2006-09-13 10:33:00,1.93598,1.93612,1.93598,1.93612,7000000.0
2006-09-13 10:34:00,1.93615,1.93618,1.93605,1.93618,7000000.0
2006-09-13 10:35:00,1.93622,1.93622,1.93603,1.93614,7000000.0
2006-09-13 10:36:00,1.93613,1.93623,1.93603,1.93619,8000000.0
2006-09-13 10:37:00,1.93634,1.93656,1.93634,1.93646,8000000.0
2006-09-13 10:38:00,1.93673,1.9368,1.93665,1.93671,10000000.0
2006-09-13 10:39:00,1.93672,1.93685,1.93662,1.93685,8000000.0
2006-09-13 10:40:00,1.93683,1.93685,1.93664,1.9367,7000000.0
2006-09-13 10:41:00,1.9367,1.93694,1.9367,1.93676,9000000.0
2006-09-13 10:42:00,1.9369,1.93709,1.93686,1.93704,7000000.0
2006-09-13 10:43:00,1.93742,1.93742,1.93719,1.93724,10000000.0
2006-09-13 10:44:00,1.93712,1.9374,1.93712,1.93739,7000000.0
2006-09-13 10:45:00,1.93745,1.93745,1.93731,1.93738,8000000.0
2006-09-13 10:46:00,1.93733,1.93751,1.93733,1.93751,8000000.0
2006-09-13 10:47:00,1.93743,1.93743,1.93715,1.9373,7000000.0
2006-09-13 10:48:00,1.93742,1.9375,1.93739,1.93739,8000000.0
2006-09-13 10:50:00,1.93747,1.93753,1.93735,1.93753,8000000.0
2006-09-13 10:51:00,1.93756,1.93776,1.9375,1.93776,9000000.0
2006-09-13 10:52:00,1.93775,1.93777,1.93756,1.93756,8000000.0
2006-09-13 10:53:00,1.93724,1.93731,1.93714,1.93725,9000000.0
2006-09-13 10:54:00,1.93723,1.93731,1.93714,1.93714,10000000.0
2006-09-13 10:55:00,1.93706,1.93711,1.93701,1.93705,7000000.0
2006-09-13 10:56:00,1.93698,1.93718,1.93524,1.93702,7000000.0
2006-09-13 10:57:00,1.93698,1.93702,1.93687,1.93689,8000000.0
2006-09-13 10:58:00,1.9371,1.93718,1.9371,1.93718,7000000.0
2006-09-13 10:59:00,1.93704,1.9373,1.93704,1.93729,11000000.0
2006-09-13 11:00:00,1.93733,1.93776,1.93614,1.93614,7000000.0
2006-09-13 11:01:00,1.93743,1.93765,1.93743,1.93765,8000000.0
2006-09-13 11:02:00,1.93765,1.93765,1.93745,1.93745,7000000.0
2006-09-13 11:03:00,1.93736,1.9375,1.93736,1.9375,11000000.0
2006-09-13 11:04:00,1.93745,1.93745,1.93729,1.93729,11000000.0
2006-09-13 11:05:00,1.93726,1.93726,1.93704,1.93715,7000000.0
2006-09-13 11:06:00,1.93689,1.93711,1.93689,1.93703,8000000.0
2006-09-13 11:07:00,1.93691,1.93691,1.93673,1.93673,7000000.0
2006-09-13 11:08:00,1.93689,1.93706,1.93689,1.93703,9000000.0
2006-09-13 11:09:00,1.93697,1.93701,1.93689,1.93701,8000000.0
2006-09-13 11:10:00,1.93704,1.93708,1.93693,1.93708,8000000.0
2006-09-13 11:11:00,1.93703,1.93703,1.93669,1.93676,10000000.0
2006-09-13 11:12:00,1.93651,1.93656,1.93649,1.93652,7000000.0
2006-09-13 11:13:00,1.93645,1.9366,1.93611,1.9366,11000000.0
2006-09-13 11:14:00,1.93661,1.93661,1.9364,1.9364,11000000.0
2006-09-13 11:15:00,1.93663,1.93677,1.93661,1.93666,7000000.0
2006-09-13 11:16:00,1.93698,1.937,1.93688,1.93688,7000000.0
2006-09-13 11:17:00,1.93695,1.93695,1.93661,1.93661,7000000.0
2006-09-13 11:20:00,1.93663,1.93677,1.93659,1.93677,8000000.0
2006-09-13 11:21:00,1.9369,1.937,1.9368,1.93684,7000000.0
2006-09-13 11:22:00,1.93676,1.93692,1.93669,1.93692,8000000.0
2006-09-13 11:23:00,1.9369,1.93699,1.93685,1.93685,8000000.0
2006-09-13 11:24:00,1.93679,1.93689,1.93679,1.93689,7000000.0
2006-09-13 11:25:00,1.93692,1.93707,1.93691,1.93692,8000000.0
2006-09-13 11:26:00,1.93692,1.93701,1.93686,1.93692,11000000.0
2006-09-13 11:27:00,1.9369,1.93704,1.93687,1.93704,8000000.0
2006-09-13 11:28:00,1.93709,1.93723,1.93709,1.93723,7000000.0
2006-09-13 11:29:00,1.93713,1.93716,1.93689,1.93716,8000000.0
2006-09-13 11:30:00,1.93708,1.93708,1.9369,1.93703,7000000.0
2006-09-13 11:33:00,1.93693,1.93693,1.93675,1.93685,7000000.0
2006-09-13 11:34:00,1.93681,1.93694,1.93673,1.93694,7000000.0
2006-09-13 11:35:00,1.93687,1.93687,1.93667,1.93678,10000000.0
2006-09-13 11:36:00,1.93683,1.93692,1.93668,1.93668,8000000.0
2006-09-13 11:37:00,1.9364,1.93688,1.9364,1.93679,8000000.0
2006-09-13 11:38:00,1.9367,1.93675,1.93665,1.93675,9000000.0
2006-09-13 11:39:00,1.93675,1.93692,1.93675,1.93685,9000000.0
2006-09-13 11:40:00,1.9368,1.93681,1.93662,1.93672,11000000.0
2006-09-13 11:41:00,1.9367,1.93676,1.93663,1.93676,11000000.0
2006-09-13 11:43:00,1.93666,1.93672,1.93658,1.93664,7000000.0
2006-09-13 11:44:00,1.93675,1.93677,1.93672,1.93676,7000000.0
2006-09-13 11:46:00,1.93662,1.93667,1.93651,1.93654,7000000.0
2006-09-13 11:47:00,1.9365,1.93665,1.9365,1.93651,9000000.0
2006-09-13 11:48:00,1.93652,1.93664,1.93643,1.93656,10000000.0
2006-09-13 11:49:00,1.93652,1.93661,1.93648,1.93653,7000000.0
2006-09-13 11:50:00,1.93663,1.93679,1.93663,1.9367,7000000.0
2006-09-13 11:51:00,1.93676,1.93676,1.93638,1.93671,8000000.0
2006-09-13 11:52:00,1.93671,1.93683,1.93665,1.93673,10000000.0
2006-09-13 11:53:00,1.9366,1.93661,1.93642,1.93658,10000000.0
2006-09-13 11:54:00,1.93653,1.93662,1.93651,1.93658,9000000.0
2006-09-13 11:55:00,1.93642,1.93642,1.93636,1.93637,8000000.0
2006-09-13 11:56:00,1.93628,1.9364,1.93615,1.9364,11000000.0
2006-09-13 11:57:00,1.93651,1.93655,1.93642,1.93649,8000000.0
2006-09-13 11:58:00,1.93654,1.93667,1.93651,1.93667,9000000.0
2006-09-13 11:59:00,1.93665,1.93665,1.93646,1.93646,7000000.0
2006-09-13 12:00:00,1.93646,1.93646,1.93628,1.93635,7000000.0
2006-09-13 12:01:00,1.93629,1.93644,1.93628,1.93636,10000000.0
2006-09-13 12:02:00,1.9365,1.93652,1.93639,1.93649,10000000.0
2006-09-13 12:03:00,1.93638,1.93657,1.93638,1.93657,7000000.0
2006-09-13 12:04:00,1.93659,1.93659,1.93646,1.93656,9000000.0
2006-09-13 12:05:00,1.93648,1.93651,1.93632,1.93635,11000000.0
2006-09-13 12:06:00,1.93624,1.93624,1.93593,1.93593,7000000.0
2006-09-13 12:07:00,1.93588,1.93615,1.93588,1.93615,7000000.0
2006-09-13 12:09:00,1.93619,1.93623,1.93601,1.93618,8000000.0
2006-09-13 12:10:00,1.93612,1.93612,1.93589,1.93589,8000000.0
2006-09-13 12:11:00,1.93586,1.93597,1.93576,1.93589,7000000.0
2006-09-13 12:12:00,1.93586,1.93602,1.93576,1.93594,7000000.0
2006-09-13 12:13:00,1.93608,1.9362,1.93584,1.93603,10000000.0
2006-09-13 12:14:00,1.93607,1.93615,1.93603,1.93605,8000000.0
2006-09-13 12:15:00,1.93593,1.93609,1.93586,1.93609,8000000.0
2006-09-13 12:16:00,1.936,1.93628,1.936,1.93618,8000000.0
2006-09-13 12:19:00,1.93616,1.93639,1.93616,1.93639,9000000.0
2006-09-13 12:20:00,1.93658,1.93669,1.93645,1.93665,10000000.0
2006-09-13 12:21:00,1.93622,1.93622,1.93424,1.93424,7000000.0
2006-09-13 12:22:00,1.93626,1.93641,1.93617,1.93641,8000000.0
2006-09-13 12:24:00,1.93641,1.9365,1.93639,1.93639,7000000.0
2006-09-13 12:25:00,1.9364,1.9364,1.93611,1.93616,9000000.0
2006-09-13 12:26:00,1.93607,1.93608,1.936,1.936,8000000.0
2006-09-13 12:27:00,1.936,1.93609,1.93591,1.93599,10000000.0
2006-09-13 12:28:00,1.93612,1.93616,1.93594,1.93616,9000000.0
2006-09-13 12:29:00,1.9362,1.93636,1.93618,1.9363,9000000.0
2006-09-13 12:30:00,1.93632,1.93643,1.93622,1.93643,7000000.0
2006-09-13 12:31:00,1.93651,1.93662,1.93643,1.93662,11000000.0
2006-09-13 12:32:00,1.93654,1.93654,1.93635,1.93635,7000000.0
2006-09-13 12:33:00,1.93654,1.93659,1.9363,1.9363,7000000.0
2006-09-13 12:35:00,1.93653,1.93653,1.93644,1.93644,8000000.0
2006-09-13 12:36:00,1.93653,1.93663,1.93648,1.93659,8000000.0
2006-09-13 12:37:00,1.93649,1.93668,1.93649,1.93657,9000000.0
2006-09-13 12:38:00,1.93643,1.93658,1.93633,1.93658,8000000.0
2006-09-13 12:40:00,1.93655,1.9366,1.93638,1.93645,7000000.0
2006-09-13 12:42:00,1.93639,1.93655,1.93639,1.93651,9000000.0
2006-09-13 12:44:00,1.93661,1.93661,1.93647,1.93656,8000000.0
2006-09-13 12:45:00,1.93672,1.9368,1.9364,1.93671,10000000.0
2006-09-13 12:46:00,1.9366,1.93671,1.93656,1.93666,9000000.0
2006-09-13 12:47:00,1.9367,1.93673,1.9365,1.93671,10000000.0
2006-09-13 12:48:00,1.9366,1.93683,1.9366,1.93683,11000000.0
2006-09-13 12:49:00,1.93684,1.93684,1.93665,1.93665,7000000.0
2006-09-13 12:50:00,1.93685,1.93693,1.93672,1.93685,7000000.0
2006-09-13 12:51:00,1.93687,1.9369,1.93674,1.93676,8000000.0
2006-09-13 12:52:00,1.9368,1.93685,1.93649,1.93685,11000000.0
2006-09-13 12:53:00,1.93683,1.93683,1.93671,1.93672,8000000.0
2006-09-13 12:54:00,1.93674,1.93681,1.93664,1.93664,7000000.0
2006-09-13 12:55:00,1.93656,1.93656,1.93644,1.9365,8000000.0
2006-09-13 12:56:00,1.93651,1.93651,1.93634,1.93648,7000000.0
2006-09-13 12:58:00,1.93642,1.93647,1.93633,1.93633,8000000.0
2006-09-13 12:59:00,1.93634,1.9364,1.93618,1.93628,7000000.0
2006-09-13 13:00:00,1.93623,1.93634,1.93619,1.93634,8000000.0
2006-09-13 13:01:00,1.93621,1.93643,1.93621,1.93643,8000000.0
2006-09-13 13:02:00,1.93652,1.93658,1.93643,1.93652,7000000.0
2006-09-13 13:03:00,1.9364,1.93654,1.9364,1.93654,8000000.0
2006-09-13 13:04:00,1.93637,1.93654,1.93637,1.93654,7000000.0
2006-09-13 13:06:00,1.93642,1.93642,1.93606,1.93612,7000000.0
2006-09-13 13:07:00,1.9361,1.93623,1.93608,1.93623,7000000.0
2006-09-13 13:08:00,1.93628,1.93635,1.93618,1.93627,10000000.0
2006-09-13 13:09:00,1.9363,1.93631,1.93599,1.93608,7000000.0
2006-09-13 13:10:00,1.93616,1.93621,1.93599,1.93599,9000000.0
2006-09-13 13:11:00,1.93614,1.93622,1.93592,1.93615,8000000.0
2006-09-13 13:12:00,1.93615,1.93627,1.93597,1.93616,8000000.0
2006-09-13 13:13:00,1.93605,1.93626,1.93605,1.93626,9000000.0
2006-09-13 13:14:00,1.93629,1.93644,1.93622,1.93636,7000000.0
2006-09-13 13:15:00,1.93632,1.93632,1.93611,1.93631,8000000.0
2006-09-13 13:16:00,1.93622,1.93622,1.93605,1.93616,8000000.0
2006-09-13 13:17:00,1.93621,1.93627,1.93611,1.93626,9000000.0
2006-09-13 13:18:00,1.93632,1.93632,1.93612,1.93618,10000000.0
2006-09-13 13:19:00,1.93612,1.93612,1.93597,1.93604,8000000.0
2006-09-13 13:20:00,1.93596,1.93596,1.93574,1.93577,8000000.0
2006-09-13 13:21:00,1.93565,1.93582,1.93561,1.93582,7000000.0
2006-09-13 13:22:00,1.93579,1.93579,1.93548,1.93574,11000000.0
2006-09-13 13:23:00,1.93569,1.93621,1.93569,1.93621,8000000.0
2006-09-13 13:24:00,1.93636,1.93637,1.93633,1.93633,7000000.0
2006-09-13 13:25:00,1.93613,1.93628,1.93613,1.93621,11000000.0
2006-09-13 13:26:00,1.93625,1.93627,1.9361,1.93626,10000000.0
2006-09-13 13:27:00,1.93618,1.93637,1.93617,1.93622,8000000.0
2006-09-13 13:28:00,1.936,1.936,1.93579,1.93579,21000000.0
2006-09-13 13:29:00,1.93587,1.93589,1.93583,1.93584,17000000.0
2006-09-13 13:30:00,1.93588,1.93604,1.93588,1.93604,7000000.0
2006-09-13 13:31:00,1.93604,1.93605,1.93597,1.93597,9000000.0
2006-09-13 13:32:00,1.93594,1.93594,1.93568,1.93568,14000000.0
2006-09-13 13:33:00,1.93562,1.93567,1.93561,1.93566,14000000.0
2006-09-13 13:34:00,1.93565,1.93567,1.93553,1.93553,31000000.0
2006-09-13 13:35:00,1.9355,1.9356,1.9355,1.9356,17000000.0
2006-09-13 13:36:00,1.93571,1.93581,1.93571,1.93578,24000000.0
2006-09-13 13:37:00,1.93579,1.93581,1.9357,1.93573,10000000.0
2006-09-13 13:39:00,1.93581,1.93589,1.93578,1.93589,15000000.0
2006-09-13 13:41:00,1.93584,1.9359,1.93575,1.93582,13000000.0
2006-09-13 13:42:00,1.93573,1.93581,1.93573,1.93581,6000000.0
2006-09-13 13:43:00,1.93582,1.93588,1.93574,1.93581,10000000.0
2006-09-13 13:44:00,1.9358,1.93584,1.93562,1.93579,26000000.0
2006-09-13 13:45:00,1.93567,1.93578,1.93559,1.93574,22000000.0
2006-09-13 13:46:00,1.9358,1.93592,1.93576,1.93577,19000000.0
2006-09-13 13:47:00,1.93577,1.93583,1.93577,1.93583,17000000.0
2006-09-13 13:48:00,1.93583,1.93583,1.93566,1.93566,22000000.0
2006-09-13 13:49:00,1.93573,1.93585,1.93573,1.93583,24000000.0
2006-09-13 13:51:00,1.93587,1.93599,1.93587,1.93599,22000000.0
2006-09-13 13:53:00,1.93605,1.93614,1.93599,1.93599,28000000.0
2006-09-13 13:54:00,1.93607,1.93607,1.93601,1.93606,31000000.0
2006-09-13 13:55:00,1.93606,1.93606,1.93594,1.93596,20000000.0
2006-09-13 13:56:00,1.93591,1.93593,1.93578,1.9359,24000000.0
2006-09-13 13:57:00,1.93597,1.93597,1.93582,1.93588,34000000.0
2006-09-13 13:58:00,1.93583,1.93583,1.93566,1.93566,16000000.0
2006-09-13 13:59:00,1.93566,1.93587,1.93566,1.93581,30000000.0
2006-09-13 14:00:00,1.93578,1.93586,1.93569,1.93569,39000000.0
2006-09-13 14:01:00,1.93574,1.93574,1.93559,1.93559,30000000.0
2006-09-13 14:02:00,1.93553,1.93553,1.93547,1.93549,19000000.0
2006-09-13 14:03:00,1.93529,1.93529,1.9352,1.9352,23000000.0
2006-09-13 14:04:00,1.93519,1.9352,1.93513,1.93513,33000000.0
2006-09-13 14:05:00,1.93509,1.93521,1.93509,1.93515,28000000.0
2006-09-13 14:06:00,1.93513,1.93513,1.93494,1.93498,31000000.0
2006-09-13 14:07:00,1.93495,1.93495,1.93461,1.93461,31000000.0
2006-09-13 14:08:00,1.93454,1.93457,1.93439,1.9345,27000000.0
2006-09-13 14:09:00,1.93454,1.9346,1.93445,1.93452,27000000.0
2006-09-13 14:10:00,1.93431,1.93447,1.93427,1.93447,24000000.0
2006-09-13 14:11:00,1.93462,1.93487,1.93462,1.93483,21000000.0
2006-09-13 14:12:00,1.93466,1.93482,1.93465,1.93469,22000000.0
2006-09-13 14:13:00,1.93481,1.93486,1.93475,1.93484,13000000.0
2006-09-13 14:14:00,1.93478,1.93499,1.93478,1.93499,21000000.0
2006-09-13 14:15:00,1.9349,1.93495,1.93461,1.93471,25000000.0
2006-09-13 14:16:00,1.93479,1.93499,1.93468,1.93469,26000000.0
2006-09-13 14:17:00,1.93489,1.93497,1.93481,1.93481,32000000.0
2006-09-13 14:18:00,1.93486,1.93486,1.93473,1.93473,27000000.0
2006-09-13 14:19:00,1.93474,1.93476,1.93463,1.93463,35000000.0
2006-09-13 14:20:00,1.93451,1.93461,1.93432,1.93432,32000000.0
2006-09-13 14:21:00,1.93422,1.93423,1.93402,1.93423,39000000.0
2006-09-13 14:22:00,1.93422,1.93426,1.93399,1.93414,22000000.0
2006-09-13 14:23:00,1.93412,1.93435,1.93411,1.93431,40000000.0
2006-09-13 14:24:00,1.93439,1.93447,1.93432,1.93446,10000000.0
2006-09-13 14:25:00,1.93456,1.93485,1.93455,1.93485,35000000.0
2006-09-13 14:26:00,1.93501,1.93501,1.93479,1.93485,18000000.0
2006-09-13 14:27:00,1.93476,1.93492,1.93472,1.93492,28000000.0
2006-09-13 14:28:00,1.93494,1.93494,1.93458,1.93472,21000000.0
2006-09-13 14:30:00,1.93458,1.93458,1.93429,1.93433,25000000.0
2006-09-13 14:31:00,1.93427,1.93451,1.93427,1.93451,26000000.0
2006-09-13 14:32:00,1.93461,1.93463,1.93453,1.93458,32000000.0
2006-09-13 14:33:00,1.93462,1.93471,1.93462,1.93469,20000000.0
2006-09-13 14:34:00,1.9347,1.9347,1.93457,1.93459,25000000.0
2006-09-13 14:35:00,1.93466,1.93472,1.93465,1.93471,23000000.0
2006-09-13 14:37:00,1.93476,1.93484,1.93475,1.93484,41000000.0
2006-09-13 14:38:00,1.93499,1.93504,1.93497,1.93501,54000000.0
2006-09-13 14:39:00,1.93501,1.93509,1.9349,1.93509,36000000.0
2006-09-13 14:40:00,1.93517,1.93523,1.93514,1.93519,36000000.0
2006-09-13 14:41:00,1.9353,1.9353,1.93515,1.93515,41000000.0
2006-09-13 14:42:00,1.93501,1.93501,1.93493,1.93501,19000000.0
2006-09-13 14:43:00,1.9351,1.93569,1.9351,1.93569,20000000.0
2006-09-13 14:44:00,1.93573,1.93579,1.9357,1.93572,25000000.0
2006-09-13 14:45:00,1.93573,1.93578,1.93572,1.93575,33000000.0
2006-09-13 14:46:00,1.93585,1.93599,1.93585,1.9359,11000000.0
2006-09-13 14:47:00,1.93586,1.93607,1.93581,1.93607,7000000.0
2006-09-13 14:48:00,1.93605,1.93605,1.93597,1.93603,21000000.0
2006-09-13 14:49:00,1.93583,1.93602,1.93579,1.93596,32000000.0
2006-09-13 14:50:00,1.93598,1.93598,1.93586,1.93586,33000000.0
2006-09-13 14:51:00,1.93578,1.93578,1.93566,1.93572,37000000.0
2006-09-13 14:52:00,1.93569,1.93569,1.9356,1.9356,17000000.0
2006-09-13 14:53:00,1.93563,1.93568,1.93561,1.93561,22000000.0
2006-09-13 14:54:00,1.93545,1.93545,1.93532,1.93539,17000000.0
2006-09-13 14:55:00,1.9354,1.93548,1.93539,1.93548,7000000.0
2006-09-13 14:56:00,1.93558,1.93582,1.93558,1.93581,21000000.0
2006-09-13 14:57:00,1.93593,1.93604,1.93593,1.93597,12000000.0
2006-09-13 14:58:00,1.93563,1.93581,1.93552,1.93552,31000000.0
2006-09-13 14:59:00,1.93586,1.93598,1.93586,1.93589,20000000.0
2006-09-13 15:00:00,1.93605,1.9361,1.93601,1.9361,32000000.0
2006-09-13 15:01:00,1.93619,1.93637,1.93612,1.93634,14000000.0
2006-09-13 15:02:00,1.93635,1.93646,1.93612,1.93612,26000000.0
2006-09-13 15:03:00,1.9363,1.93633,1.9362,1.93623,30000000.0
2006-09-13 15:04:00,1.93618,1.93638,1.93605,1.93616,29000000.0
2006-09-13 15:05:00,1.93606,1.93627,1.93606,1.93617,28000000.0
2006-09-13 15:06:00,1.93616,1.93621,1.93613,1.93616,16000000.0
2006-09-13 15:07:00,1.93628,1.93628,1.93619,1.93622,26000000.0
2006-09-13 15:08:00,1.93623,1.93639,1.93618,1.93634,25000000.0
2006-09-13 15:09:00,1.93634,1.93634,1.9361,1.93614,34000000.0
2006-09-13 15:10:00,1.93605,1.93625,1.93605,1.93614,36000000.0
2006-09-13 15:11:00,1.93633,1.93649,1.93633,1.9364,27000000.0
2006-09-13 15:12:00,1.93634,1.93651,1.93634,1.93644,26000000.0
2006-09-13 15:13:00,1.93648,1.93648,1.93635,1.93635,41000000.0
2006-09-13 15:14:00,1.93647,1.93669,1.93647,1.93667,30000000.0
2006-09-13 15:15:00,1.93676,1.93676,1.93667,1.93667,21000000.0
2006-09-13 15:16:00,1.9365,1.93655,1.93644,1.93655,9000000.0
2006-09-13 15:17:00,1.93638,1.93647,1.93636,1.93647,26000000.0
2006-09-13 15:18:00,1.93646,1.93646,1.93632,1.93632,10000000.0
2006-09-13 15:19:00,1.93637,1.93641,1.9363,1.9363,16000000.0
2006-09-13 15:20:00,1.9364,1.93655,1.9364,1.93643,20000000.0
2006-09-13 15:21:00,1.93646,1.93646,1.93634,1.93638,12000000.0
2006-09-13 15:22:00,1.93626,1.93642,1.93626,1.93636,22000000.0
2006-09-13 15:23:00,1.93633,1.93644,1.93631,1.93641,36000000.0
2006-09-13 15:24:00,1.93655,1.93673,1.93649,1.93667,8000000.0
2006-09-13 15:25:00,1.93679,1.93698,1.93679,1.93698,14000000.0
2006-09-13 15:26:00,1.93732,1.93749,1.93729,1.93729,40000000.0
2006-09-13 15:27:00,1.93709,1.93709,1.93669,1.93669,32000000.0
2006-09-13 15:28:00,1.93684,1.93689,1.93674,1.93685,55000000.0
2006-09-13 15:29:00,1.93673,1.93673,1.93469,1.93642,47000000.0
2006-09-13 15:30:00,1.93472,1.93746,1.93472,1.93633,71000000.0
2006-09-13 15:31:00,1.93622,1.93623,1.93618,1.93618,58000000.0
2006-09-13 15:32:00,1.93623,1.93635,1.93623,1.93634,25000000.0
2006-09-13 15:33:00,1.93629,1.93656,1.93629,1.93652,32000000.0
2006-09-13 15:34:00,1.93659,1.93661,1.93653,1.93654,22000000.0
2006-09-13 15:35:00,1.93645,1.93653,1.93625,1.93638,30000000.0
2006-09-13 15:36:00,1.9362,1.9362,1.936,1.93604,23000000.0
2006-09-13 15:37:00,1.93604,1.93608,1.93596,1.93608,24000000.0
2006-09-13 15:38:00,1.93619,1.93623,1.93604,1.93623,61000000.0
2006-09-13 15:39:00,1.93634,1.93647,1.93625,1.93643,40000000.0
2006-09-13 15:40:00,1.93645,1.93649,1.9364,1.93644,37000000.0
2006-09-13 15:41:00,1.93642,1.93642,1.93609,1.93611,43000000.0
2006-09-13 15:42:00,1.93613,1.93647,1.93613,1.93639,41000000.0
2006-09-13 15:43:00,1.93645,1.93654,1.93643,1.93654,30000000.0
2006-09-13 15:44:00,1.93671,1.93692,1.93671,1.9368,29000000.0
2006-09-13 15:45:00,1.93685,1.93706,1.93685,1.93706,36000000.0
2006-09-13 15:47:00,1.93731,1.93745,1.93728,1.93744,31000000.0
2006-09-13 15:48:00,1.93738,1.93758,1.93738,1.93752,33000000.0
2006-09-13 15:49:00,1.93749,1.93749,1.93735,1.93749,25000000.0
2006-09-13 15:50:00,1.93743,1.93743,1.93716,1.93716,11000000.0
2006-09-13 15:51:00,1.93684,1.93684,1.93637,1.93656,37000000.0
2006-09-13 15:52:00,1.93639,1.93657,1.93627,1.93657,23000000.0
2006-09-13 15:53:00,1.93662,1.93669,1.93658,1.93669,15000000.0
2006-09-13 15:54:00,1.93649,1.93649,1.93614,1.93614,26000000.0
2006-09-13 15:55:00,1.93592,1.93592,1.93524,1.93524,33000000.0
2006-09-13 15:56:00,1.93474,1.93504,1.93474,1.93504,6000000.0
2006-09-13 15:57:00,1.93517,1.9353,1.93517,1.93529,34000000.0
2006-09-13 15:58:00,1.93517,1.9353,1.93517,1.9353,24000000.0
2006-09-13 15:59:00,1.93526,1.93531,1.93497,1.93497,23000000.0
2006-09-13 16:00:00,1.93491,1.93502,1.9349,1.935,51000000.0
2006-09-13 16:01:00,1.93481,1.93481,1.93439,1.93439,31000000.0
2006-09-13 16:02:00,1.93429,1.93439,1.9342,1.93436,29000000.0
2006-09-13 16:03:00,1.93444,1.93456,1.93438,1.93452,51000000.0
2006-09-13 16:04:00,1.93436,1.93441,1.93429,1.93436,38000000.0
2006-09-13 16:05:00,1.93447,1.93461,1.93443,1.93461,37000000.0
2006-09-13 16:06:00,1.93482,1.93482,1.93458,1.93476,33000000.0
2006-09-13 16:07:00,1.93487,1.93522,1.93487,1.93522,37000000.0
2006-09-13 16:08:00,1.93523,1.93544,1.93523,1.93543,37000000.0
2006-09-13 16:09:00,1.93556,1.93587,1.93556,1.93587,44000000.0
2006-09-13 16:10:00,1.93584,1.93584,1.93548,1.93548,41000000.0
2006-09-13 16:12:00,1.9354,1.9354,1.93515,1.93515,22000000.0
2006-09-13 16:13:00,1.93511,1.93519,1.93509,1.93519,38000000.0
2006-09-13 16:14:00,1.9354,1.9354,1.9353,1.93535,41000000.0
2006-09-13 16:15:00,1.93541,1.93561,1.93541,1.93559,42000000.0
2006-09-13 16:16:00,1.93548,1.9356,1.93538,1.93551,45000000.0
2006-09-13 16:17:00,1.93551,1.93552,1.93535,1.93535,22000000.0
2006-09-13 16:18:00,1.93528,1.93536,1.93526,1.93527,49000000.0
2006-09-13 16:19:00,1.93526,1.93537,1.93522,1.93522,27000000.0
2006-09-13 16:20:00,1.93538,1.93543,1.93531,1.93531,52000000.0
2006-09-13 16:22:00,1.93523,1.93523,1.9351,1.93512,50000000.0
2006-09-13 16:23:00,1.93492,1.93494,1.93479,1.93493,48000000.0
2006-09-13 16:24:00,1.93484,1.93484,1.9347,1.93472,44000000.0
2006-09-13 16:25:00,1.93487,1.93491,1.93482,1.93482,28000000.0
2006-09-13 16:26:00,1.93464,1.93464,1.93441,1.93441,41000000.0
2006-09-13 16:27:00,1.93451,1.9349,1.93451,1.9349,46000000.0
2006-09-13 16:28:00,1.9351,1.9351,1.93484,1.93484,34000000.0
2006-09-13 16:29:00,1.93458,1.93469,1.93428,1.93428,24000000.0
2006-09-13 16:30:00,1.93384,1.93399,1.93361,1.93399,43000000.0
2006-09-13 16:31:00,1.93406,1.93413,1.93394,1.93402,36000000.0
2006-09-13 16:32:00,1.93395,1.93411,1.93392,1.934,34000000.0
2006-09-13 16:33:00,1.93407,1.93407,1.9339,1.934,41000000.0
2006-09-13 16:34:00,1.93389,1.9339,1.93375,1.93382,29000000.0
2006-09-13 16:35:00,1.9339,1.93401,1.93381,1.93397,53000000.0
2006-09-13 16:36:00,1.93412,1.93478,1.93412,1.93478,43000000.0
2006-09-13 16:37:00,1.93482,1.93519,1.93469,1.93519,56000000.0
2006-09-13 16:38:00,1.93528,1.93528,1.93505,1.93508,34000000.0
2006-09-13 16:39:00,1.93499,1.93508,1.93487,1.93508,43000000.0
2006-09-13 16:40:00,1.93502,1.93502,1.93477,1.93499,63000000.0
2006-09-13 16:41:00,1.93479,1.93494,1.93462,1.93482,44000000.0
2006-09-13 16:42:00,1.93511,1.93522,1.93502,1.93508,57000000.0
2006-09-13 16:43:00,1.93484,1.93492,1.93474,1.93474,20000000.0
2006-09-13 16:44:00,1.93502,1.93534,1.93501,1.93525,34000000.0
2006-09-13 16:45:00,1.93534,1.93538,1.93514,1.93529,41000000.0
2006-09-13 16:46:00,1.93536,1.93543,1.93528,1.93541,59000000.0
2006-09-13 16:47:00,1.93542,1.93543,1.93518,1.93528,55000000.0
2006-09-13 16:48:00,1.93522,1.93523,1.93501,1.93512,46000000.0
2006-09-13 16:49:00,1.93495,1.93496,1.93478,1.93478,35000000.0
2006-09-13 16:50:00,1.93469,1.93469,1.93438,1.93454,45000000.0
2006-09-13 16:51:00,1.93448,1.93469,1.93448,1.93457,30000000.0
2006-09-13 16:52:00,1.93482,1.93497,1.93479,1.93497,30000000.0
2006-09-13 16:53:00,1.93503,1.93508,1.93499,1.93499,19000000.0
2006-09-13 16:54:00,1.93479,1.93487,1.93477,1.93487,18000000.0
2006-09-13 16:55:00,1.9349,1.93497,1.93487,1.93493,40000000.0
2006-09-13 16:56:00,1.93503,1.93503,1.93494,1.93497,37000000.0
2006-09-13 16:57:00,1.93517,1.93523,1.93514,1.93514,17000000.0
2006-09-13 16:58:00,1.93514,1.93524,1.93513,1.93515,45000000.0
2006-09-13 16:59:00,1.93509,1.93517,1.93509,1.9351,39000000.0
2006-09-13 17:00:00,1.93509,1.93522,1.93509,1.93513,47000000.0
2006-09-13 17:01:00,1.9353,1.93557,1.9353,1.93557,26000000.0
2006-09-13 17:02:00,1.93556,1.93561,1.9354,1.93547,33000000.0
2006-09-13 17:03:00,1.93557,1.93573,1.93548,1.93573,33000000.0
2006-09-13 17:04:00,1.9362,1.93667,1.9362,1.93667,37000000.0
2006-09-13 17:05:00,1.9367,1.93672,1.93663,1.93667,35000000.0
2006-09-13 17:06:00,1.93669,1.93669,1.93649,1.93649,46000000.0
2006-09-13 17:07:00,1.93639,1.93648,1.93629,1.93643,33000000.0
2006-09-13 17:08:00,1.93639,1.93656,1.93637,1.93652,45000000.0
2006-09-13 17:09:00,1.93644,1.93644,1.93621,1.93621,47000000.0
2006-09-13 17:10:00,1.93601,1.93615,1.93601,1.93614,6000000.0
2006-09-13 17:11:00,1.93616,1.93616,1.93604,1.93607,44000000.0
2006-09-13 17:12:00,1.9361,1.93627,1.93598,1.93604,23000000.0
2006-09-13 17:14:00,1.93619,1.93637,1.93619,1.93633,27000000.0
2006-09-13 17:15:00,1.93637,1.93641,1.93619,1.93625,26000000.0
2006-09-13 17:16:00,1.93615,1.93618,1.93612,1.93613,27000000.0
2006-09-13 17:17:00,1.93622,1.93641,1.93622,1.93641,38000000.0
2006-09-13 17:18:00,1.93643,1.93649,1.93635,1.93649,29000000.0
2006-09-13 17:19:00,1.93645,1.93654,1.93641,1.93654,19000000.0
2006-09-13 17:20:00,1.93667,1.93703,1.93667,1.937,29000000.0
2006-09-13 17:21:00,1.93742,1.93782,1.93742,1.93767,26000000.0
2006-09-13 17:22:00,1.93734,1.93735,1.93712,1.9373,30000000.0
2006-09-13 17:23:00,1.93722,1.93722,1.93712,1.93716,32000000.0
2006-09-13 17:24:00,1.93701,1.93714,1.93692,1.93699,23000000.0
2006-09-13 17:25:00,1.93701,1.93709,1.93685,1.93709,20000000.0
2006-09-13 17:26:00,1.93714,1.93723,1.93707,1.93707,18000000.0
2006-09-13 17:27:00,1.93707,1.93707,1.93677,1.93687,44000000.0
2006-09-13 17:28:00,1.93691,1.93706,1.93684,1.93692,39000000.0
2006-09-13 17:29:00,1.93708,1.93709,1.93702,1.93705,36000000.0
2006-09-13 17:30:00,1.93708,1.93736,1.93708,1.93736,61000000.0
2006-09-13 17:31:00,1.93721,1.93735,1.93705,1.93705,62000000.0
2006-09-13 17:32:00,1.9369,1.93692,1.93685,1.9369,54000000.0
2006-09-13 17:33:00,1.93685,1.93685,1.93657,1.93657,64000000.0
2006-09-13 17:34:00,1.93653,1.93668,1.93646,1.93668,60000000.0
2006-09-13 17:36:00,1.93664,1.93675,1.93662,1.93668,58000000.0
2006-09-13 17:37:00,1.93683,1.93697,1.93683,1.93697,47000000.0
2006-09-13 17:38:00,1.93682,1.93682,1.93663,1.93681,44000000.0
2006-09-13 17:39:00,1.93699,1.9372,1.93699,1.9372,41000000.0
2006-09-13 17:40:00,1.93733,1.93773,1.93733,1.93773,59000000.0
2006-09-13 17:41:00,1.93798,1.938,1.93786,1.938,50000000.0
2006-09-13 17:42:00,1.93803,1.93803,1.93778,1.93778,37000000.0
2006-09-13 17:43:00,1.93765,1.93765,1.93751,1.93765,33000000.0
2006-09-13 17:44:00,1.9378,1.93787,1.93774,1.9378,46000000.0
2006-09-13 17:45:00,1.93765,1.93774,1.93763,1.93774,49000000.0
2006-09-13 17:46:00,1.9378,1.9386,1.9378,1.9386,56000000.0
2006-09-13 17:47:00,1.93852,1.93865,1.93834,1.93865,65000000.0
2006-09-13 17:48:00,1.93909,1.93968,1.93909,1.93968,61000000.0
2006-09-13 17:49:00,1.94014,1.94023,1.93993,1.93998,72000000.0
2006-09-13 17:50:00,1.94037,1.94092,1.94037,1.94051,53000000.0
2006-09-13 17:51:00,1.94033,1.94039,1.94022,1.94034,54000000.0
2006-09-13 17:52:00,1.94026,1.94028,1.94008,1.94008,51000000.0
2006-09-13 17:53:00,1.94021,1.94028,1.9402,1.94021,42000000.0
2006-09-13 17:54:00,1.94016,1.94016,1.9398,1.93985,32000000.0
2006-09-13 17:55:00,1.9401,1.94018,1.94001,1.94018,32000000.0
2006-09-13 17:56:00,1.94022,1.94033,1.94021,1.94033,47000000.0
2006-09-13 17:57:00,1.94044,1.9406,1.9404,1.94054,34000000.0
2006-09-13 17:58:00,1.94033,1.94033,1.93999,1.93999,44000000.0
2006-09-13 17:59:00,1.93982,1.93999,1.93974,1.93977,39000000.0
2006-09-13 18:00:00,1.94006,1.94031,1.94006,1.94021,32000000.0
2006-09-13 18:01:00,1.94062,1.94094,1.94061,1.94078,52000000.0
2006-09-13 18:02:00,1.94056,1.94056,1.94032,1.94032,30000000.0
2006-09-13 18:03:00,1.94011,1.94011,1.93999,1.94,38000000.0
2006-09-13 18:05:00,1.93975,1.93975,1.93953,1.93953,36000000.0
2006-09-13 18:06:00,1.93917,1.93925,1.93896,1.93925,32000000.0
2006-09-13 18:07:00,1.9393,1.93936,1.93926,1.93936,38000000.0
2006-09-13 18:08:00,1.93918,1.93919,1.93907,1.93918,56000000.0
2006-09-13 18:09:00,1.93908,1.93908,1.93887,1.93887,34000000.0
2006-09-13 18:10:00,1.93868,1.93868,1.93816,1.93816,26000000.0
2006-09-13 18:11:00,1.93796,1.93799,1.93765,1.93765,34000000.0
2006-09-13 18:12:00,1.93781,1.93807,1.93779,1.93807,24000000.0
2006-09-13 18:13:00,1.93797,1.93815,1.93791,1.93791,30000000.0
2006-09-13 18:14:00,1.93782,1.9384,1.93782,1.9384,22000000.0
2006-09-13 18:15:00,1.93881,1.93891,1.93876,1.93891,21000000.0
2006-09-13 18:16:00,1.9389,1.93904,1.93887,1.93894,66000000.0
2006-09-13 18:17:00,1.93892,1.93934,1.93892,1.93929,60000000.0
2006-09-13 18:18:00,1.93934,1.93944,1.93934,1.9394,33000000.0
2006-09-13 18:19:00,1.9394,1.93943,1.93929,1.93935,46000000.0
2006-09-13 18:20:00,1.93923,1.9393,1.93916,1.93923,61000000.0
2006-09-13 18:22:00,1.9392,1.93921,1.93889,1.93889,49000000.0
2006-09-13 18:23:00,1.9387,1.9387,1.9383,1.9383,34000000.0
2006-09-13 18:24:00,1.93803,1.93834,1.93803,1.9382,47000000.0
2006-09-13 18:25:00,1.93819,1.93821,1.93802,1.93809,31000000.0
2006-09-13 18:26:00,1.93817,1.93834,1.93817,1.93834,43000000.0
2006-09-13 18:27:00,1.93844,1.93844,1.93838,1.93841,35000000.0
2006-09-13 18:28:00,1.93846,1.93852,1.93845,1.93852,18000000.0
2006-09-13 18:30:00,1.93863,1.93879,1.9386,1.93876,32000000.0
2006-09-13 18:32:00,1.93862,1.93863,1.93836,1.93846,55000000.0
2006-09-13 18:33:00,1.93865,1.93865,1.93852,1.93853,29000000.0
2006-09-13 18:34:00,1.93846,1.93853,1.93845,1.93848,32000000.0
2006-09-13 18:35:00,1.9384,1.93863,1.93835,1.93858,47000000.0
2006-09-13 18:36:00,1.93859,1.93859,1.93841,1.93845,65000000.0
2006-09-13 18:37:00,1.93832,1.93849,1.93831,1.93849,63000000.0
2006-09-13 18:38:00,1.93857,1.93879,1.93857,1.93876,61000000.0
2006-09-13 18:39:00,1.93882,1.93882,1.93868,1.93873,37000000.0
2006-09-13 18:40:00,1.93882,1.93884,1.93859,1.93876,52000000.0
2006-09-13 18:41:00,1.93889,1.93905,1.93878,1.93901,68000000.0
2006-09-13 18:43:00,1.93909,1.93923,1.93909,1.93923,39000000.0
2006-09-13 18:44:00,1.93937,1.93947,1.93935,1.93936,33000000.0
2006-09-13 18:45:00,1.93918,1.93923,1.93897,1.93897,57000000.0
2006-09-13 18:46:00,1.93874,1.9389,1.93869,1.93878,61000000.0
2006-09-13 18:47:00,1.93878,1.93882,1.93876,1.93879,41000000.0
2006-09-13 18:48:00,1.93882,1.93883,1.93877,1.93883,26000000.0
2006-09-13 18:49:00,1.93874,1.93884,1.93865,1.93865,31000000.0
2006-09-13 18:50:00,1.93875,1.93884,1.93864,1.93876,37000000.0
2006-09-13 18:51:00,1.93877,1.93881,1.93876,1.9388,17000000.0
2006-09-13 18:52:00,1.9387,1.9388,1.93863,1.9388,33000000.0
2006-09-13 18:53:00,1.9389,1.9389,1.93855,1.93879,31000000.0
2006-09-13 18:54:00,1.93875,1.93884,1.9387,1.93884,11000000.0
2006-09-13 18:55:00,1.93873,1.93873,1.9385,1.93865,22000000.0
2006-09-13 18:56:00,1.93864,1.9388,1.93859,1.93872,16000000.0
2006-09-13 18:57:00,1.93876,1.93892,1.93876,1.9388,15000000.0
2006-09-13 18:58:00,1.93866,1.93866,1.93852,1.93852,19000000.0
2006-09-13 18:59:00,1.93846,1.93854,1.93846,1.93849,26000000.0
2006-09-13 19:00:00,1.93847,1.93847,1.93839,1.93841,12000000.0
2006-09-13 19:01:00,1.93842,1.93856,1.93841,1.93843,18000000.0
2006-09-13 19:02:00,1.93846,1.93866,1.93846,1.93863,23000000.0
2006-09-13 19:03:00,1.9387,1.93879,1.93869,1.93873,21000000.0
2006-09-13 19:04:00,1.93868,1.93882,1.93868,1.93874,55000000.0
2006-09-13 19:05:00,1.93868,1.93868,1.93861,1.93863,42000000.0
2006-09-13 19:06:00,1.93844,1.93858,1.93836,1.93847,63000000.0
2006-09-13 19:07:00,1.93845,1.93852,1.93837,1.93851,39000000.0
2006-09-13 19:09:00,1.93848,1.93848,1.93814,1.93831,56000000.0
2006-09-13 19:10:00,1.93836,1.93852,1.93835,1.93848,27000000.0
2006-09-13 19:11:00,1.93853,1.93874,1.93844,1.93871,36000000.0
2006-09-13 19:13:00,1.93872,1.93873,1.93865,1.93866,23000000.0
2006-09-13 19:14:00,1.93865,1.93886,1.93864,1.93886,37000000.0
2006-09-13 19:15:00,1.93886,1.93886,1.93866,1.93883,17000000.0
2006-09-13 19:16:00,1.93884,1.93884,1.93872,1.93877,23000000.0
2006-09-13 19:17:00,1.93877,1.93882,1.93874,1.93874,17000000.0
2006-09-13 19:18:00,1.93879,1.93891,1.93879,1.93891,30000000.0
2006-09-13 19:19:00,1.93878,1.93887,1.93866,1.93866,36000000.0
2006-09-13 19:20:00,1.93859,1.93859,1.9385,1.93851,23000000.0
2006-09-13 19:21:00,1.93837,1.93837,1.93802,1.93804,21000000.0
2006-09-13 19:22:00,1.93816,1.93816,1.93794,1.93811,25000000.0
2006-09-13 19:23:00,1.93799,1.93799,1.93769,1.9377,12000000.0
2006-09-13 19:24:00,1.9377,1.93771,1.93748,1.93769,39000000.0
2006-09-13 19:25:00,1.9376,1.93762,1.93743,1.93743,49000000.0
2006-09-13 19:26:00,1.93733,1.93738,1.93727,1.93729,48000000.0
2006-09-13 19:27:00,1.93744,1.93751,1.93733,1.93741,51000000.0
2006-09-13 19:28:00,1.93741,1.9377,1.93729,1.9377,40000000.0
2006-09-13 19:29:00,1.93814,1.93835,1.93803,1.93832,28000000.0
2006-09-13 19:30:00,1.93815,1.93815,1.93771,1.93777,32000000.0
2006-09-13 19:31:00,1.93775,1.93806,1.93775,1.93798,28000000.0
2006-09-13 19:32:00,1.93797,1.93812,1.93791,1.938,31000000.0
2006-09-13 19:33:00,1.93797,1.93797,1.93778,1.93778,14000000.0
2006-09-13 19:34:00,1.93779,1.93782,1.93753,1.93766,49000000.0
2006-09-13 19:35:00,1.93773,1.93789,1.93769,1.93788,28000000.0
2006-09-13 19:36:00,1.93791,1.93798,1.93788,1.93794,16000000.0
2006-09-13 19:37:00,1.93793,1.93795,1.93775,1.93776,26000000.0
2006-09-13 19:38:00,1.93767,1.93767,1.93748,1.93751,8000000.0
2006-09-13 19:39:00,1.93752,1.93752,1.93724,1.9375,13000000.0
2006-09-13 19:40:00,1.9375,1.93768,1.93744,1.93744,16000000.0
2006-09-13 19:41:00,1.9375,1.9375,1.93736,1.93745,17000000.0
2006-09-13 19:42:00,1.93747,1.93768,1.93747,1.93764,19000000.0
2006-09-13 19:43:00,1.93774,1.93786,1.93774,1.93786,21000000.0
2006-09-13 19:44:00,1.93784,1.93798,1.93782,1.93786,21000000.0
2006-09-13 19:45:00,1.93792,1.9381,1.93781,1.93787,33000000.0
2006-09-13 19:46:00,1.93778,1.93805,1.93776,1.93794,18000000.0
2006-09-13 19:48:00,1.938,1.938,1.93785,1.93791,18000000.0
2006-09-13 19:49:00,1.93781,1.93791,1.93775,1.93775,27000000.0
2006-09-13 19:50:00,1.93761,1.93761,1.93749,1.93749,23000000.0
2006-09-13 19:51:00,1.93738,1.93753,1.93556,1.93753,7000000.0
2006-09-13 19:53:00,1.93753,1.93763,1.9375,1.93758,21000000.0
2006-09-13 19:54:00,1.93751,1.93753,1.93737,1.93737,9000000.0
2006-09-13 19:55:00,1.9373,1.9375,1.9372,1.93748,30000000.0
2006-09-13 19:56:00,1.93745,1.93745,1.93715,1.93715,20000000.0
2006-09-13 19:57:00,1.9372,1.93722,1.93716,1.9372,12000000.0
2006-09-13 19:58:00,1.93721,1.93731,1.93721,1.93731,13000000.0
2006-09-13 19:59:00,1.93748,1.93758,1.93744,1.9375,31000000.0
2006-09-13 20:00:00,1.93741,1.93751,1.93736,1.93751,23000000.0
2006-09-13 20:01:00,1.93751,1.93753,1.93738,1.93741,13000000.0
2006-09-13 20:02:00,1.93748,1.93755,1.93735,1.93744,20000000.0
2006-09-13 20:03:00,1.93739,1.93743,1.93733,1.93735,18000000.0
2006-09-13 20:04:00,1.93725,1.93754,1.93723,1.93754,27000000.0
2006-09-13 20:05:00,1.93762,1.9377,1.93754,1.9377,23000000.0
2006-09-13 20:06:00,1.93772,1.93787,1.93771,1.93787,13000000.0
2006-09-13 20:07:00,1.93795,1.93814,1.9379,1.9379,29000000.0
2006-09-13 20:08:00,1.93791,1.9382,1.93791,1.93802,15000000.0
2006-09-13 20:09:00,1.93799,1.93799,1.93781,1.93781,17000000.0
2006-09-13 20:10:00,1.93777,1.93777,1.93734,1.93734,8000000.0
2006-09-13 20:11:00,1.93706,1.93714,1.93692,1.93699,10000000.0
2006-09-13 20:12:00,1.93681,1.93681,1.9362,1.9362,15000000.0
2006-09-13 20:13:00,1.93628,1.93646,1.93613,1.93646,17000000.0
2006-09-13 20:15:00,1.93668,1.93671,1.9366,1.93664,10000000.0
2006-09-13 20:16:00,1.93664,1.93673,1.93659,1.93673,22000000.0
2006-09-13 20:17:00,1.93684,1.93696,1.93645,1.93678,7000000.0
2006-09-13 20:18:00,1.93682,1.93685,1.93663,1.93663,24000000.0
2006-09-13 20:20:00,1.93665,1.93678,1.93658,1.93665,14000000.0
2006-09-13 20:21:00,1.93671,1.93671,1.93647,1.93648,7000000.0
2006-09-13 20:22:00,1.93659,1.93672,1.93659,1.93672,12000000.0
2006-09-13 20:23:00,1.93675,1.93685,1.93675,1.93685,8000000.0
2006-09-13 20:24:00,1.93676,1.93698,1.93673,1.93683,15000000.0
2006-09-13 20:25:00,1.93671,1.93698,1.93671,1.93687,16000000.0
2006-09-13 20:28:00,1.93692,1.93711,1.93692,1.93711,7000000.0
2006-09-13 20:29:00,1.93699,1.93713,1.93692,1.93694,20000000.0
2006-09-13 20:30:00,1.93705,1.93722,1.937,1.93703,27000000.0
2006-09-13 20:31:00,1.93722,1.93722,1.93716,1.93718,4000000.0
2006-09-13 20:33:00,1.93723,1.93723,1.93699,1.93713,14000000.0
2006-09-13 20:34:00,1.93713,1.93723,1.93706,1.93715,28000000.0
2006-09-13 20:35:00,1.93736,1.93782,1.93736,1.93772,23000000.0
2006-09-13 20:36:00,1.93784,1.93789,1.93782,1.93783,11000000.0
2006-09-13 20:37:00,1.93782,1.93795,1.93781,1.93795,7000000.0
2006-09-13 20:38:00,1.93794,1.93795,1.93779,1.93785,10000000.0
2006-09-13 20:39:00,1.93766,1.93767,1.9375,1.9375,9000000.0
2006-09-13 20:40:00,1.93755,1.93773,1.93755,1.93758,8000000.0
2006-09-13 20:41:00,1.93775,1.93781,1.9377,1.93781,8000000.0
2006-09-13 20:43:00,1.93779,1.93779,1.93769,1.93769,12000000.0
2006-09-13 20:44:00,1.93749,1.93759,1.93744,1.93758,7000000.0
2006-09-13 20:45:00,1.93755,1.93759,1.93744,1.93759,12000000.0
2006-09-13 20:46:00,1.93761,1.93781,1.93761,1.9377,9000000.0
2006-09-13 20:48:00,1.93777,1.93777,1.93759,1.9376,11000000.0
2006-09-13 20:49:00,1.93759,1.93759,1.93741,1.93757,18000000.0
2006-09-13 20:50:00,1.93762,1.93776,1.93761,1.93776,7000000.0
2006-09-13 20:52:00,1.93767,1.93773,1.93764,1.93766,15000000.0
2006-09-13 20:54:00,1.93721,1.93734,1.93721,1.93734,10000000.0
2006-09-13 20:55:00,1.93729,1.93743,1.93728,1.93741,9000000.0
2006-09-13 20:57:00,1.93742,1.93752,1.93742,1.93749,18000000.0
2006-09-13 20:58:00,1.93751,1.93755,1.93748,1.93755,14000000.0
2006-09-13 20:59:00,1.93743,1.93747,1.93727,1.93727,8000000.0
2006-09-13 21:00:00,1.93729,1.9373,1.93721,1.93723,7000000.0
2006-09-13 21:01:00,1.93728,1.93736,1.93724,1.93724,16000000.0
2006-09-13 21:04:00,1.9372,1.9372,1.93712,1.93713,8000000.0
2006-09-13 21:05:00,1.93709,1.93719,1.93701,1.93713,11000000.0
2006-09-13 21:08:00,1.93717,1.93717,1.93705,1.93705,11000000.0
2006-09-13 21:09:00,1.93706,1.93718,1.93706,1.93718,9000000.0
2006-09-13 21:11:00,1.93735,1.93752,1.93735,1.93748,8000000.0
2006-09-13 21:12:00,1.93753,1.93753,1.93554,1.9374,10000000.0
2006-09-13 21:13:00,1.93736,1.93753,1.93736,1.93753,8000000.0
2006-09-13 21:16:00,1.93755,1.93755,1.93744,1.93744,9000000.0
2006-09-13 21:19:00,1.93743,1.93765,1.93733,1.93755,8000000.0
2006-09-13 21:20:00,1.93776,1.93777,1.93771,1.93773,12000000.0
2006-09-13 21:22:00,1.93775,1.93782,1.93775,1.9378,7000000.0
2006-09-13 21:24:00,1.93785,1.93785,1.93764,1.93781,11000000.0
2006-09-13 21:25:00,1.93775,1.93775,1.93757,1.93767,6000000.0
2006-09-13 21:26:00,1.9377,1.93773,1.93761,1.93761,5000000.0
2006-09-13 21:28:00,1.93771,1.93771,1.93758,1.93765,20000000.0
2006-09-13 21:29:00,1.93762,1.93769,1.93748,1.93769,8000000.0
2006-09-13 21:30:00,1.93766,1.93766,1.93761,1.93764,9000000.0
2006-09-13 21:33:00,1.93763,1.93766,1.93755,1.93762,6000000.0
2006-09-13 21:35:00,1.93769,1.93782,1.93765,1.93782,11000000.0
2006-09-13 21:36:00,1.93789,1.93793,1.9378,1.93791,11000000.0
2006-09-13 21:37:00,1.93792,1.93792,1.93775,1.93785,11000000.0
2006-09-13 21:38:00,1.93792,1.93792,1.93756,1.93768,26000000.0
2006-09-13 21:39:00,1.93778,1.93786,1.93769,1.93774,18000000.0
2006-09-13 21:40:00,1.93771,1.93784,1.93762,1.93783,12000000.0
2006-09-13 21:42:00,1.93792,1.93793,1.93785,1.93785,7000000.0
2006-09-13 21:43:00,1.93788,1.93792,1.93779,1.93783,11000000.0
2006-09-13 21:44:00,1.93789,1.93789,1.93773,1.93783,18000000.0
2006-09-13 21:45:00,1.93772,1.93782,1.93772,1.93775,7000000.0
2006-09-13 21:46:00,1.93773,1.93775,1.93767,1.93768,8000000.0
2006-09-13 21:48:00,1.93769,1.93769,1.9376,1.93763,7000000.0
2006-09-13 21:50:00,1.93761,1.93764,1.93758,1.93764,10000000.0
2006-09-13 21:51:00,1.93764,1.93771,1.93764,1.93768,7000000.0
2006-09-13 21:53:00,1.93747,1.93753,1.93723,1.93723,8000000.0
2006-09-13 21:54:00,1.93737,1.93737,1.93705,1.93705,9000000.0
2006-09-13 21:55:00,1.93714,1.9374,1.93711,1.93739,11000000.0
2006-09-13 21:56:00,1.93742,1.93748,1.93742,1.93746,6000000.0
2006-09-13 21:57:00,1.93739,1.93765,1.93739,1.9376,13000000.0
2006-09-13 21:58:00,1.93755,1.93767,1.93753,1.93765,6000000.0
2006-09-13 21:59:00,1.93766,1.93783,1.93758,1.93764,25000000.0
2006-09-13 22:00:00,1.93783,1.93791,1.93768,1.93768,12000000.0
2006-09-13 22:01:00,1.93786,1.93789,1.9378,1.93787,6000000.0
2006-09-13 22:02:00,1.93776,1.9378,1.93775,1.93779,11000000.0
2006-09-13 22:04:00,1.93783,1.93783,1.93761,1.93761,11000000.0
2006-09-13 22:05:00,1.93783,1.9379,1.9378,1.93785,5000000.0
2006-09-13 22:06:00,1.93775,1.93786,1.93769,1.93783,8000000.0
2006-09-13 22:07:00,1.93762,1.93762,1.93738,1.93738,15000000.0
2006-09-13 22:08:00,1.93739,1.93747,1.93733,1.93747,6000000.0
2006-09-13 22:09:00,1.93727,1.93734,1.93727,1.9373,13000000.0
2006-09-13 22:11:00,1.93742,1.93745,1.9373,1.93739,8000000.0
2006-09-13 22:12:00,1.93723,1.93735,1.9372,1.93735,15000000.0
2006-09-13 22:13:00,1.93731,1.93742,1.93731,1.93742,10000000.0
2006-09-13 22:14:00,1.93743,1.9375,1.93743,1.93743,13000000.0
2006-09-13 22:15:00,1.93747,1.93782,1.93747,1.93782,7000000.0
2006-09-13 22:16:00,1.9375,1.93751,1.93733,1.93745,8000000.0
2006-09-13 22:18:00,1.93751,1.93753,1.93741,1.93753,5000000.0
2006-09-13 22:19:00,1.93754,1.93754,1.93739,1.93744,6000000.0
2006-09-13 22:20:00,1.93731,1.93755,1.93703,1.93746,7000000.0
2006-09-13 22:21:00,1.93732,1.93735,1.93728,1.93733,11000000.0
2006-09-13 22:24:00,1.93738,1.93748,1.93729,1.93729,10000000.0
2006-09-13 22:30:00,1.93755,1.93755,1.93747,1.9375,5000000.0
2006-09-13 22:31:00,1.93746,1.93748,1.93727,1.93727,7000000.0
2006-09-13 22:32:00,1.9373,1.9374,1.93722,1.93733,7000000.0
2006-09-13 22:33:00,1.93738,1.93738,1.93721,1.93721,6000000.0
2006-09-13 22:36:00,1.93746,1.93746,1.93721,1.93721,7000000.0
2006-09-13 22:37:00,1.93724,1.93733,1.93722,1.93724,28000000.0
2006-09-13 22:39:00,1.93724,1.93724,1.93713,1.93713,11000000.0
2006-09-13 22:40:00,1.93698,1.93711,1.93698,1.9371,9000000.0
2006-09-13 22:41:00,1.9371,1.93724,1.9371,1.93724,16000000.0
2006-09-13 22:42:00,1.93718,1.93724,1.93711,1.93711,9000000.0
2006-09-13 22:43:00,1.93711,1.93718,1.93711,1.93715,11000000.0
2006-09-13 22:44:00,1.93707,1.93711,1.937,1.937,8000000.0
2006-09-13 22:45:00,1.93707,1.93727,1.93707,1.9371,12000000.0
2006-09-13 22:46:00,1.9371,1.93728,1.9371,1.93719,9000000.0
2006-09-13 22:48:00,1.93716,1.93727,1.93704,1.93706,11000000.0
2006-09-13 22:49:00,1.93704,1.93712,1.93702,1.93702,12000000.0
2006-09-13 22:50:00,1.93702,1.93709,1.93701,1.93706,16000000.0
2006-09-13 22:51:00,1.9372,1.9372,1.93697,1.937,7000000.0
2006-09-13 22:52:00,1.93702,1.93708,1.93693,1.93708,5000000.0
2006-09-13 22:53:00,1.93706,1.93717,1.93706,1.93714,8000000.0
2006-09-13 22:54:00,1.93715,1.93715,1.93697,1.93701,7000000.0
2006-09-13 22:55:00,1.93713,1.93717,1.9371,1.93711,8000000.0
2006-09-13 22:57:00,1.93708,1.93714,1.93683,1.93692,10000000.0
2006-09-13 22:59:00,1.93686,1.93688,1.93671,1.93671,9000000.0
2006-09-13 23:00:00,1.93577,1.93583,1.93563,1.93583,12000000.0
2006-09-13 23:01:00,1.93717,1.93735,1.93717,1.93718,9000000.0
2006-09-13 23:02:00,1.93719,1.93729,1.93718,1.93729,7000000.0
2006-09-13 23:03:00,1.93708,1.93709,1.93698,1.93698,12000000.0
2006-09-13 23:04:00,1.93693,1.93731,1.93693,1.93731,9000000.0
2006-09-13 23:05:00,1.93718,1.93718,1.93691,1.93691,11000000.0
2006-09-13 23:06:00,1.93698,1.93729,1.93698,1.93729,5000000.0
2006-09-13 23:07:00,1.93724,1.93737,1.93722,1.93737,8000000.0
2006-09-13 23:08:00,1.93725,1.93725,1.93717,1.93718,15000000.0
2006-09-13 23:09:00,1.93717,1.93724,1.93714,1.93724,7000000.0
2006-09-13 23:10:00,1.93738,1.93742,1.93729,1.93729,8000000.0
2006-09-13 23:11:00,1.93732,1.93747,1.93723,1.9373,8000000.0
2006-09-13 23:12:00,1.93738,1.9375,1.93735,1.93745,8000000.0
2006-09-13 23:13:00,1.93756,1.93768,1.93752,1.93752,7000000.0
2006-09-13 23:14:00,1.93758,1.93772,1.93758,1.9377,9000000.0
2006-09-13 23:15:00,1.93754,1.93757,1.93753,1.93756,8000000.0
2006-09-13 23:16:00,1.9376,1.93768,1.9375,1.93764,9000000.0
2006-09-13 23:17:00,1.93754,1.93777,1.93754,1.9377,7000000.0
2006-09-13 23:18:00,1.93759,1.93759,1.93721,1.93757,7000000.0
2006-09-13 23:19:00,1.9375,1.93753,1.93715,1.93748,9000000.0
2006-09-13 23:21:00,1.93753,1.93753,1.93729,1.93745,5000000.0
2006-09-13 23:22:00,1.93736,1.93748,1.93734,1.93741,7000000.0
2006-09-13 23:27:00,1.9375,1.9375,1.93727,1.93728,5000000.0
2006-09-13 23:28:00,1.93722,1.93723,1.93716,1.93716,7000000.0
2006-09-13 23:29:00,1.93711,1.93711,1.93703,1.93704,25000000.0
2006-09-13 23:31:00,1.93693,1.93708,1.93693,1.93708,14000000.0
2006-09-13 23:32:00,1.93717,1.93741,1.93717,1.93723,9000000.0
2006-09-13 23:34:00,1.93727,1.93743,1.93722,1.93722,6000000.0
2006-09-13 23:35:00,1.93722,1.93728,1.93708,1.93728,12000000.0
2006-09-13 23:36:00,1.93755,1.93769,1.93739,1.93769,9000000.0
2006-09-13 23:37:00,1.93751,1.93768,1.93751,1.93768,8000000.0
2006-09-13 23:38:00,1.93773,1.93774,1.93757,1.93762,8000000.0
2006-09-13 23:39:00,1.93755,1.93764,1.93742,1.93744,11000000.0
2006-09-13 23:40:00,1.93751,1.93774,1.93733,1.93733,21000000.0
2006-09-13 23:41:00,1.93777,1.93777,1.93753,1.93776,7000000.0
2006-09-13 23:42:00,1.93762,1.93772,1.93757,1.93772,19000000.0
2006-09-13 23:44:00,1.93777,1.93794,1.93775,1.93775,8000000.0
2006-09-13 23:46:00,1.93772,1.93772,1.93757,1.93757,8000000.0
2006-09-13 23:47:00,1.93771,1.93777,1.93767,1.93769,7000000.0
2006-09-13 23:49:00,1.93791,1.93791,1.93774,1.93775,8000000.0
2006-09-13 23:50:00,1.93772,1.93794,1.93772,1.93777,8000000.0
2006-09-13 23:51:00,1.93791,1.93791,1.93775,1.93775,7000000.0
2006-09-13 23:52:00,1.9377,1.93782,1.9377,1.93782,7000000.0
2006-09-13 23:53:00,1.93786,1.93811,1.93786,1.93796,10000000.0
2006-09-13 23:54:00,1.93768,1.93813,1.93768,1.93779,7000000.0
2006-09-13 23:58:00,1.93811,1.93814,1.93791,1.93791,8000000.0
2006-09-13 23:59:00,1.93827,1.93827,1.93817,1.93817,6000000.0
2006-09-14 00:09:00,1.93804,1.93819,1.93804,1.93816,9000000.0
2006-09-14 00:11:00,1.93809,1.9382,1.938,1.93814,11000000.0
2006-09-14 00:13:00,1.93809,1.9381,1.93803,1.93803,8000000.0
2006-09-14 00:14:00,1.93791,1.93807,1.93791,1.93807,7000000.0
2006-09-14 00:15:00,1.93814,1.93828,1.93788,1.93828,10000000.0
2006-09-14 00:19:00,1.93826,1.93826,1.93802,1.93814,11000000.0
2006-09-14 00:21:00,1.93815,1.93815,1.93795,1.93814,8000000.0
2006-09-14 00:22:00,1.93818,1.93824,1.93813,1.93824,6000000.0
2006-09-14 00:24:00,1.93803,1.93821,1.93797,1.9381,8000000.0
2006-09-14 00:31:00,1.93832,1.93832,1.93824,1.93826,7000000.0
2006-09-14 00:33:00,1.93842,1.93851,1.93831,1.93851,7000000.0
2006-09-14 00:36:00,1.93846,1.93846,1.93819,1.93827,5000000.0
2006-09-14 00:37:00,1.93829,1.93839,1.93816,1.93836,10000000.0
2006-09-14 00:39:00,1.93827,1.93827,1.93795,1.93795,10000000.0
2006-09-14 00:40:00,1.93791,1.9381,1.93791,1.93794,7000000.0
2006-09-14 00:41:00,1.93782,1.93782,1.93765,1.93765,6000000.0
2006-09-14 00:42:00,1.93767,1.93767,1.93757,1.93764,8000000.0
2006-09-14 00:43:00,1.93757,1.93771,1.93757,1.9377,7000000.0
2006-09-14 00:45:00,1.93761,1.93783,1.93761,1.93783,7000000.0
2006-09-14 00:46:00,1.93785,1.93785,1.9377,1.93774,10000000.0
2006-09-14 00:47:00,1.93764,1.93783,1.93764,1.93777,7000000.0
2006-09-14 00:48:00,1.93778,1.93778,1.93763,1.93774,8000000.0
2006-09-14 00:49:00,1.93754,1.93765,1.93741,1.93765,5000000.0
2006-09-14 00:51:00,1.93769,1.9378,1.93764,1.9378,5000000.0
2006-09-14 00:52:00,1.93793,1.93804,1.93784,1.93784,7000000.0
2006-09-14 00:54:00,1.93808,1.93808,1.93791,1.93799,10000000.0
2006-09-14 00:56:00,1.93802,1.93808,1.9379,1.93803,6000000.0
2006-09-14 00:57:00,1.93791,1.93792,1.93773,1.93779,8000000.0
2006-09-14 00:59:00,1.9377,1.93791,1.9377,1.93791,7000000.0
2006-09-14 01:00:00,1.93789,1.93789,1.93766,1.9377,19000000.0
2006-09-14 01:01:00,1.93766,1.93769,1.93731,1.93739,12000000.0
2006-09-14 01:02:00,1.93744,1.93765,1.93736,1.9375,8000000.0
2006-09-14 01:05:00,1.93742,1.93742,1.9373,1.93737,7000000.0
2006-09-14 01:06:00,1.93746,1.93754,1.93741,1.93754,8000000.0
2006-09-14 01:07:00,1.93762,1.93771,1.93757,1.93764,11000000.0
2006-09-14 01:08:00,1.93771,1.93779,1.93754,1.9377,10000000.0
2006-09-14 01:10:00,1.9377,1.93782,1.93755,1.93782,10000000.0
2006-09-14 01:11:00,1.9379,1.93803,1.93784,1.93796,11000000.0
2006-09-14 01:13:00,1.93798,1.93798,1.93782,1.93782,8000000.0
2006-09-14 01:15:00,1.93789,1.938,1.93781,1.938,10000000.0
2006-09-14 01:17:00,1.93795,1.93795,1.9376,1.93762,11000000.0
2006-09-14 01:18:00,1.93787,1.93795,1.9377,1.93795,10000000.0
2006-09-14 01:22:00,1.93791,1.93807,1.93791,1.93807,7000000.0
2006-09-14 01:23:00,1.93807,1.93816,1.93802,1.93811,8000000.0
2006-09-14 01:24:00,1.93811,1.93812,1.93798,1.93803,7000000.0
2006-09-14 01:25:00,1.93802,1.93814,1.93799,1.93814,8000000.0
2006-09-14 01:26:00,1.93813,1.93815,1.93807,1.93809,14000000.0
2006-09-14 01:27:00,1.93819,1.9383,1.93819,1.9383,15000000.0
2006-09-14 01:28:00,1.93815,1.93825,1.93807,1.9382,9000000.0
2006-09-14 01:29:00,1.93795,1.93828,1.93795,1.93825,10000000.0
2006-09-14 01:32:00,1.9382,1.93828,1.93812,1.93828,18000000.0
2006-09-14 01:35:00,1.93827,1.93832,1.93817,1.93832,8000000.0
2006-09-14 01:39:00,1.93828,1.93828,1.9382,1.9382,12000000.0
2006-09-14 01:41:00,1.93825,1.93827,1.93818,1.93825,11000000.0
2006-09-14 01:52:00,1.93825,1.9383,1.93816,1.93816,13000000.0
2006-09-14 01:53:00,1.93818,1.93822,1.93817,1.93822,7000000.0
2006-09-14 01:56:00,1.93826,1.93826,1.93809,1.93815,17000000.0
2006-09-14 01:59:00,1.93812,1.93826,1.9381,1.93826,7000000.0
2006-09-14 02:00:00,1.93821,1.93821,1.93809,1.93816,10000000.0
2006-09-14 02:01:00,1.93805,1.93814,1.93792,1.93796,8000000.0
2006-09-14 02:02:00,1.93798,1.93798,1.93776,1.93792,7000000.0
2006-09-14 02:03:00,1.9374,1.93776,1.93572,1.93776,10000000.0
2006-09-14 02:04:00,1.93808,1.93808,1.93795,1.93802,7000000.0
2006-09-14 02:05:00,1.93789,1.93803,1.93785,1.938,10000000.0
2006-09-14 02:06:00,1.93799,1.93807,1.9379,1.93791,10000000.0
2006-09-14 02:07:00,1.93792,1.93807,1.93792,1.93805,8000000.0
2006-09-14 02:08:00,1.93806,1.93806,1.93787,1.93787,8000000.0
2006-09-14 02:09:00,1.93777,1.93804,1.93777,1.93798,7000000.0
2006-09-14 02:10:00,1.93792,1.938,1.93778,1.93778,9000000.0
2006-09-14 02:11:00,1.93806,1.93806,1.93794,1.93798,8000000.0
2006-09-14 02:13:00,1.93815,1.93821,1.93814,1.93814,7000000.0
2006-09-14 02:14:00,1.93799,1.93817,1.93799,1.93817,9000000.0
2006-09-14 02:15:00,1.93814,1.93825,1.93813,1.93823,8000000.0
2006-09-14 02:17:00,1.93821,1.93821,1.9381,1.93819,6000000.0
2006-09-14 02:22:00,1.93815,1.93815,1.93803,1.93805,8000000.0
2006-09-14 02:23:00,1.9382,1.93824,1.93817,1.93819,10000000.0
2006-09-14 02:24:00,1.93812,1.93816,1.93804,1.93816,11000000.0
2006-09-14 02:29:00,1.93807,1.93813,1.93788,1.93813,7000000.0
2006-09-14 02:31:00,1.93814,1.93814,1.93796,1.938,8000000.0
2006-09-14 02:36:00,1.93775,1.93799,1.93775,1.93785,7000000.0
2006-09-14 02:37:00,1.93796,1.93801,1.9379,1.93801,7000000.0
2006-09-14 02:39:00,1.93779,1.93791,1.93778,1.93778,8000000.0
2006-09-14 02:40:00,1.93786,1.93797,1.93782,1.93782,7000000.0
2006-09-14 02:42:00,1.93781,1.93793,1.93781,1.93793,2000000.0
2006-09-14 02:43:00,1.93793,1.93793,1.93782,1.93793,9000000.0
2006-09-14 02:44:00,1.93777,1.93787,1.93775,1.93781,7000000.0
2006-09-14 02:48:00,1.93775,1.93775,1.93766,1.93768,8000000.0
2006-09-14 02:49:00,1.9377,1.9378,1.93765,1.93775,11000000.0
2006-09-14 02:50:00,1.93765,1.93771,1.93758,1.93766,7000000.0
2006-09-14 02:51:00,1.93754,1.93754,1.93729,1.93746,8000000.0
2006-09-14 02:52:00,1.93718,1.93723,1.93685,1.93723,6000000.0
2006-09-14 02:54:00,1.93725,1.93729,1.93717,1.93727,8000000.0
2006-09-14 02:55:00,1.93735,1.93757,1.93735,1.93749,8000000.0
2006-09-14 02:56:00,1.93768,1.93768,1.93756,1.93756,7000000.0
2006-09-14 02:57:00,1.93759,1.93769,1.9374,1.93769,8000000.0
2006-09-14 02:58:00,1.93765,1.93767,1.93752,1.93752,6000000.0
2006-09-14 02:59:00,1.93755,1.93766,1.9375,1.93766,9000000.0
2006-09-14 03:00:00,1.93766,1.93766,1.9375,1.93757,6000000.0
2006-09-14 03:01:00,1.93756,1.93773,1.93755,1.93756,8000000.0
2006-09-14 03:03:00,1.93773,1.93783,1.93773,1.93779,7000000.0
2006-09-14 03:05:00,1.93794,1.93814,1.93789,1.93814,8000000.0
2006-09-14 03:06:00,1.93815,1.93826,1.93811,1.93821,8000000.0
2006-09-14 03:07:00,1.93824,1.93834,1.93821,1.93834,8000000.0
2006-09-14 03:08:00,1.93844,1.93849,1.93844,1.93845,5000000.0
2006-09-14 03:09:00,1.93848,1.93858,1.93848,1.93854,8000000.0
2006-09-14 03:10:00,1.93842,1.93847,1.93829,1.93829,7000000.0
2006-09-14 03:11:00,1.93819,1.93842,1.93815,1.93842,10000000.0
2006-09-14 03:12:00,1.93848,1.93848,1.93831,1.93834,7000000.0
2006-09-14 03:13:00,1.9383,1.9383,1.93809,1.93809,11000000.0
2006-09-14 03:14:00,1.93814,1.93827,1.9381,1.93819,11000000.0
2006-09-14 03:15:00,1.93835,1.93838,1.9383,1.93835,7000000.0
2006-09-14 03:16:00,1.9383,1.93843,1.93799,1.93843,7000000.0
2006-09-14 03:17:00,1.93843,1.93848,1.93793,1.93845,11000000.0
2006-09-14 03:19:00,1.93852,1.93868,1.93852,1.93868,6000000.0
2006-09-14 03:21:00,1.93882,1.9389,1.9385,1.93887,7000000.0
2006-09-14 03:22:00,1.93905,1.93906,1.93893,1.93895,7000000.0
2006-09-14 03:23:00,1.93888,1.93888,1.93865,1.93878,7000000.0
2006-09-14 03:24:00,1.93863,1.93863,1.9367,1.93838,8000000.0
2006-09-14 03:29:00,1.93825,1.93827,1.93797,1.93816,11000000.0
2006-09-14 03:30:00,1.93834,1.93843,1.93827,1.93843,7000000.0
2006-09-14 03:34:00,1.93841,1.93841,1.93828,1.93836,8000000.0
2006-09-14 03:35:00,1.93813,1.93833,1.93813,1.93833,10000000.0
2006-09-14 03:36:00,1.93831,1.93831,1.93825,1.93827,5000000.0
2006-09-14 03:40:00,1.93831,1.93832,1.93831,1.93832,2000000.0
2006-09-14 03:43:00,1.93844,1.93851,1.93832,1.93833,8000000.0
2006-09-14 03:44:00,1.93854,1.93857,1.93854,1.93857,2000000.0
2006-09-14 03:46:00,1.9388,1.9388,1.93861,1.93861,7000000.0
2006-09-14 03:47:00,1.93873,1.93881,1.93858,1.93858,7000000.0
2006-09-14 03:48:00,1.9387,1.9387,1.93859,1.93859,2000000.0
2006-09-14 03:49:00,1.93848,1.93856,1.93844,1.93846,8000000.0
2006-09-14 03:50:00,1.93839,1.93843,1.93825,1.93832,8000000.0
2006-09-14 03:51:00,1.93822,1.93822,1.93803,1.93807,9000000.0
2006-09-14 03:52:00,1.93802,1.93816,1.93781,1.93787,8000000.0
2006-09-14 03:53:00,1.93779,1.93779,1.93764,1.93765,10000000.0
2006-09-14 03:54:00,1.93765,1.93769,1.93745,1.93745,7000000.0
2006-09-14 03:55:00,1.93763,1.93783,1.93756,1.93779,7000000.0
2006-09-14 03:56:00,1.93786,1.93796,1.93774,1.93796,7000000.0
2006-09-14 03:57:00,1.93787,1.93801,1.93787,1.93799,8000000.0
2006-09-14 03:58:00,1.93803,1.93814,1.93625,1.93804,7000000.0
2006-09-14 03:59:00,1.93813,1.93816,1.93786,1.93786,7000000.0
2006-09-14 04:00:00,1.93798,1.93798,1.93772,1.93794,6000000.0
2006-09-14 04:01:00,1.93818,1.93823,1.93814,1.9382,7000000.0
2006-09-14 04:03:00,1.93809,1.93824,1.93808,1.93815,8000000.0
2006-09-14 04:04:00,1.93811,1.93824,1.93803,1.93803,8000000.0
2006-09-14 04:05:00,1.93828,1.93828,1.93801,1.9382,8000000.0
2006-09-14 04:06:00,1.93812,1.93828,1.93807,1.93827,9000000.0
2006-09-14 04:13:00,1.93825,1.93831,1.93814,1.93814,8000000.0
2006-09-14 04:16:00,1.9383,1.93838,1.93827,1.93833,8000000.0
2006-09-14 04:20:00,1.9382,1.93836,1.93805,1.93822,10000000.0
2006-09-14 04:21:00,1.93825,1.93833,1.93815,1.93815,8000000.0
2006-09-14 04:22:00,1.93832,1.93832,1.93814,1.93817,9000000.0
2006-09-14 04:23:00,1.93825,1.93829,1.93816,1.93827,7000000.0
2006-09-14 04:24:00,1.93823,1.93831,1.93823,1.93828,9000000.0
2006-09-14 04:25:00,1.93826,1.93829,1.93806,1.93823,7000000.0
2006-09-14 04:29:00,1.93826,1.93833,1.93821,1.93833,8000000.0
2006-09-14 04:30:00,1.9383,1.9383,1.93809,1.93827,9000000.0
2006-09-14 04:31:00,1.93828,1.93835,1.93818,1.93826,10000000.0
2006-09-14 04:34:00,1.93826,1.9383,1.93816,1.93826,7000000.0
2006-09-14 04:37:00,1.93824,1.9383,1.93814,1.93814,11000000.0
2006-09-14 04:38:00,1.9381,1.93817,1.938,1.93817,9000000.0
2006-09-14 04:39:00,1.93815,1.93815,1.938,1.93803,9000000.0
2006-09-14 04:40:00,1.93796,1.93796,1.93773,1.93776,9000000.0
2006-09-14 04:41:00,1.93778,1.93779,1.93768,1.93773,8000000.0
2006-09-14 04:46:00,1.93766,1.93771,1.93762,1.93769,6000000.0
2006-09-14 04:47:00,1.93769,1.93781,1.93761,1.93777,8000000.0
2006-09-14 04:48:00,1.93774,1.93783,1.93769,1.93783,7000000.0
2006-09-14 04:54:00,1.9378,1.93783,1.93768,1.93783,7000000.0
2006-09-14 04:55:00,1.93784,1.93797,1.93784,1.93796,8000000.0
2006-09-14 04:56:00,1.93791,1.93798,1.93783,1.93783,7000000.0
2006-09-14 04:58:00,1.93799,1.93799,1.93785,1.93789,8000000.0
2006-09-14 05:02:00,1.938,1.938,1.93777,1.9379,7000000.0
2006-09-14 05:03:00,1.93787,1.9379,1.9378,1.93788,7000000.0
2006-09-14 05:04:00,1.93768,1.93795,1.93768,1.93781,7000000.0
2006-09-14 05:05:00,1.93762,1.93777,1.93762,1.93776,8000000.0
2006-09-14 05:06:00,1.93755,1.93766,1.93748,1.93748,8000000.0
2006-09-14 05:07:00,1.93754,1.93767,1.93739,1.93767,8000000.0
2006-09-14 05:08:00,1.9375,1.9375,1.93723,1.93723,10000000.0
2006-09-14 05:10:00,1.93743,1.93755,1.93736,1.93744,7000000.0
2006-09-14 05:13:00,1.93746,1.93746,1.93727,1.93728,8000000.0
2006-09-14 05:14:00,1.93744,1.93749,1.93733,1.93744,11000000.0
2006-09-14 05:18:00,1.93751,1.93756,1.93737,1.93756,8000000.0
2006-09-14 05:19:00,1.93755,1.93755,1.93737,1.93751,7000000.0
2006-09-14 05:20:00,1.93748,1.93754,1.9374,1.93753,10000000.0
2006-09-14 05:23:00,1.93765,1.93769,1.93758,1.93758,10000000.0
2006-09-14 05:26:00,1.93766,1.93768,1.93734,1.93751,7000000.0
2006-09-14 05:27:00,1.9376,1.93775,1.93756,1.93772,8000000.0
2006-09-14 05:30:00,1.93782,1.93789,1.93771,1.93771,7000000.0
2006-09-14 05:31:00,1.93782,1.93787,1.93765,1.93782,8000000.0
2006-09-14 05:32:00,1.93765,1.93765,1.93743,1.93755,8000000.0
2006-09-14 05:36:00,1.93728,1.93758,1.93728,1.93758,11000000.0
2006-09-14 05:37:00,1.93758,1.9376,1.93751,1.93756,7000000.0
2006-09-14 05:38:00,1.93758,1.93765,1.93746,1.93746,6000000.0
2006-09-14 05:39:00,1.93754,1.93754,1.93745,1.93747,7000000.0
2006-09-14 05:40:00,1.93746,1.93761,1.93735,1.93761,8000000.0
2006-09-14 05:41:00,1.93771,1.93777,1.93765,1.93774,8000000.0
2006-09-14 05:42:00,1.93777,1.93777,1.9376,1.9377,7000000.0
2006-09-14 05:43:00,1.93774,1.93779,1.93752,1.93762,9000000.0
2006-09-14 05:46:00,1.93758,1.93765,1.93754,1.93754,5000000.0
2006-09-14 05:47:00,1.93758,1.93762,1.93754,1.93754,8000000.0
2006-09-14 05:49:00,1.93749,1.93758,1.93734,1.93734,8000000.0
2006-09-14 05:50:00,1.93739,1.93754,1.93731,1.93749,9000000.0
2006-09-14 05:51:00,1.93742,1.93759,1.93742,1.93752,8000000.0
2006-09-14 05:52:00,1.93734,1.93752,1.93734,1.93742,8000000.0
2006-09-14 05:54:00,1.93743,1.93743,1.93735,1.93743,10000000.0
2006-09-14 05:56:00,1.93743,1.93743,1.93723,1.93723,5000000.0
2006-09-14 05:57:00,1.93701,1.93701,1.93675,1.93675,8000000.0
2006-09-14 05:58:00,1.93679,1.93698,1.93665,1.93698,9000000.0
2006-09-14 05:59:00,1.93696,1.93712,1.93689,1.93692,10000000.0
2006-09-14 06:00:00,1.93691,1.93716,1.93691,1.93711,8000000.0
2006-09-14 06:01:00,1.93683,1.93683,1.9365,1.9365,7000000.0
2006-09-14 06:02:00,1.9367,1.9368,1.93665,1.93665,7000000.0
2006-09-14 06:03:00,1.93678,1.93685,1.93665,1.93669,8000000.0
2006-09-14 06:04:00,1.93671,1.93671,1.93639,1.93646,7000000.0
2006-09-14 06:05:00,1.93647,1.93657,1.93633,1.93657,7000000.0
2006-09-14 06:07:00,1.93661,1.93662,1.93652,1.9366,7000000.0
2006-09-14 06:08:00,1.93658,1.93671,1.93655,1.93668,6000000.0
2006-09-14 06:09:00,1.93673,1.93673,1.9366,1.93673,8000000.0
2006-09-14 06:10:00,1.93674,1.93674,1.93663,1.93668,8000000.0
2006-09-14 06:12:00,1.93675,1.93698,1.93675,1.93698,8000000.0
2006-09-14 06:14:00,1.93714,1.93721,1.93711,1.93721,7000000.0
2006-09-14 06:15:00,1.9372,1.9372,1.937,1.937,8000000.0
2006-09-14 06:17:00,1.93701,1.93717,1.93701,1.93704,7000000.0
2006-09-14 06:18:00,1.93694,1.93703,1.93684,1.93699,9000000.0
2006-09-14 06:19:00,1.93695,1.93695,1.93677,1.93677,7000000.0
2006-09-14 06:20:00,1.93686,1.93686,1.93671,1.93671,2000000.0
2006-09-14 06:21:00,1.93669,1.93669,1.93647,1.93657,8000000.0
2006-09-14 06:22:00,1.93663,1.93663,1.93643,1.93659,8000000.0
2006-09-14 06:23:00,1.9366,1.93677,1.93656,1.93669,8000000.0
2006-09-14 06:24:00,1.93666,1.93679,1.9366,1.93668,11000000.0
2006-09-14 06:25:00,1.93665,1.93672,1.93656,1.93665,11000000.0
2006-09-14 06:26:00,1.93667,1.93667,1.93649,1.93656,11000000.0
2006-09-14 06:27:00,1.93655,1.93668,1.93655,1.93662,7000000.0
2006-09-14 06:28:00,1.93683,1.93689,1.93677,1.93687,8000000.0
2006-09-14 06:30:00,1.93697,1.93704,1.93695,1.93704,8000000.0
2006-09-14 06:32:00,1.93703,1.93712,1.93703,1.93703,6000000.0
2006-09-14 06:36:00,1.93707,1.93728,1.93707,1.93707,5000000.0
2006-09-14 06:37:00,1.93723,1.93737,1.93714,1.93737,10000000.0
2006-09-14 06:39:00,1.93731,1.93733,1.93717,1.93719,11000000.0
2006-09-14 06:40:00,1.93716,1.93716,1.93678,1.93678,7000000.0
2006-09-14 06:42:00,1.9369,1.9369,1.93673,1.93673,5000000.0
2006-09-14 06:45:00,1.93683,1.93687,1.93675,1.93681,8000000.0
2006-09-14 06:46:00,1.93682,1.93689,1.93662,1.9368,10000000.0
2006-09-14 06:49:00,1.93673,1.93676,1.93666,1.93676,8000000.0
2006-09-14 06:51:00,1.93685,1.93689,1.9368,1.93686,10000000.0
2006-09-14 06:54:00,1.93687,1.93687,1.93653,1.93653,7000000.0
2006-09-14 07:01:00,1.93676,1.93676,1.93653,1.93665,7000000.0
2006-09-14 07:02:00,1.93662,1.93676,1.93662,1.93676,7000000.0
2006-09-14 07:03:00,1.9366,1.93663,1.9365,1.93663,7000000.0
2006-09-14 07:05:00,1.93658,1.93662,1.93645,1.9365,11000000.0
2006-09-14 07:06:00,1.93612,1.93655,1.93612,1.93655,11000000.0
2006-09-14 07:07:00,1.93659,1.93663,1.93649,1.93656,11000000.0
2006-09-14 07:08:00,1.93655,1.93664,1.93645,1.93647,9000000.0
2006-09-14 07:11:00,1.93644,1.93644,1.93619,1.9363,10000000.0
2006-09-14 07:12:00,1.93638,1.93643,1.93634,1.93642,7000000.0
2006-09-14 07:13:00,1.93637,1.93649,1.93637,1.93647,8000000.0
2006-09-14 07:17:00,1.9362,1.93643,1.9362,1.93626,11000000.0
2006-09-14 07:18:00,1.93619,1.93636,1.93614,1.93636,8000000.0
2006-09-14 07:19:00,1.93636,1.93646,1.93631,1.93638,8000000.0
2006-09-14 07:20:00,1.93643,1.9365,1.93617,1.93649,9000000.0
2006-09-14 07:21:00,1.93647,1.93648,1.93625,1.93644,10000000.0
2006-09-14 07:22:00,1.93639,1.93644,1.93627,1.93641,11000000.0
2006-09-14 07:23:00,1.93649,1.93651,1.93628,1.93648,7000000.0
2006-09-14 07:27:00,1.93644,1.93644,1.93623,1.93644,7000000.0
2006-09-14 07:32:00,1.9364,1.93642,1.93623,1.93642,9000000.0
2006-09-14 07:33:00,1.93645,1.93647,1.93636,1.93641,8000000.0
2006-09-14 07:34:00,1.93658,1.93669,1.93649,1.93649,11000000.0
2006-09-14 07:35:00,1.93667,1.93689,1.93667,1.93685,8000000.0
2006-09-14 07:36:00,1.93681,1.93695,1.93681,1.93695,7000000.0
2006-09-14 07:38:00,1.93675,1.93679,1.93656,1.93679,11000000.0
2006-09-14 07:46:00,1.9367,1.93676,1.93661,1.93673,7000000.0
2006-09-14 07:47:00,1.93678,1.93678,1.93662,1.9367,7000000.0
2006-09-14 07:48:00,1.9365,1.93674,1.9365,1.93659,8000000.0
2006-09-14 07:55:00,1.93679,1.93679,1.93655,1.93658,9000000.0
2006-09-14 07:56:00,1.93663,1.93676,1.93655,1.93655,9000000.0
2006-09-14 08:02:00,1.93673,1.93676,1.93669,1.93672,7000000.0
2006-09-14 08:03:00,1.93655,1.93671,1.93649,1.93671,8000000.0
2006-09-14 08:04:00,1.93665,1.93671,1.93653,1.93653,8000000.0
2006-09-14 08:05:00,1.93652,1.93669,1.93648,1.93648,8000000.0
2006-09-14 08:06:00,1.93641,1.93641,1.93616,1.93616,6000000.0
2006-09-14 08:08:00,1.93614,1.93614,1.93581,1.93599,7000000.0
2006-09-14 08:09:00,1.93597,1.93597,1.93579,1.93582,7000000.0
2006-09-14 08:10:00,1.93594,1.93594,1.93577,1.93584,7000000.0
2006-09-14 08:11:00,1.93591,1.93603,1.93573,1.93593,8000000.0
2006-09-14 08:12:00,1.93604,1.93615,1.93594,1.93607,9000000.0
2006-09-14 08:13:00,1.93592,1.93612,1.93592,1.93612,7000000.0
2006-09-14 08:14:00,1.93623,1.93627,1.93605,1.93623,9000000.0
2006-09-14 08:15:00,1.93627,1.93627,1.93618,1.93623,8000000.0
2006-09-14 08:16:00,1.93626,1.93639,1.9362,1.93639,11000000.0
2006-09-14 08:18:00,1.93637,1.93641,1.9362,1.93641,9000000.0
2006-09-14 08:19:00,1.93613,1.93665,1.93613,1.93665,7000000.0
2006-09-14 08:20:00,1.93661,1.93681,1.9366,1.9366,8000000.0
2006-09-14 08:21:00,1.9364,1.93653,1.9364,1.93647,8000000.0
2006-09-14 08:22:00,1.93647,1.93654,1.93638,1.93652,8000000.0
2006-09-14 08:23:00,1.93676,1.93688,1.93669,1.93685,7000000.0
2006-09-14 08:24:00,1.93686,1.9369,1.93678,1.93684,7000000.0
2006-09-14 08:25:00,1.93669,1.93676,1.93669,1.93671,8000000.0
2006-09-14 08:26:00,1.93663,1.93669,1.93633,1.93633,7000000.0
2006-09-14 08:29:00,1.93651,1.93651,1.93625,1.93625,10000000.0
2006-09-14 08:30:00,1.93625,1.93636,1.93623,1.93629,7000000.0
2006-09-14 08:31:00,1.93641,1.93658,1.93641,1.93642,10000000.0
2006-09-14 08:32:00,1.93656,1.93687,1.93654,1.93687,8000000.0
2006-09-14 08:33:00,1.93715,1.93729,1.93715,1.93718,7000000.0
2006-09-14 08:34:00,1.93715,1.9373,1.93715,1.9373,9000000.0
2006-09-14 08:35:00,1.93725,1.93725,1.93706,1.93716,9000000.0
2006-09-14 08:36:00,1.9372,1.93723,1.93701,1.93712,8000000.0
2006-09-14 08:37:00,1.93738,1.93756,1.93725,1.93754,9000000.0
2006-09-14 08:38:00,1.93749,1.93749,1.93721,1.93736,10000000.0
2006-09-14 08:39:00,1.93726,1.93726,1.93688,1.93688,11000000.0
2006-09-14 08:40:00,1.93672,1.93672,1.93659,1.9366,8000000.0
2006-09-14 08:41:00,1.93654,1.93674,1.93654,1.93654,11000000.0
2006-09-14 08:42:00,1.93644,1.93653,1.93627,1.93653,10000000.0
2006-09-14 08:43:00,1.93636,1.93648,1.93636,1.93648,8000000.0
2006-09-14 08:44:00,1.93642,1.93663,1.93634,1.93663,10000000.0
2006-09-14 08:45:00,1.93642,1.93649,1.93634,1.93641,8000000.0
2006-09-14 08:46:00,1.93623,1.93635,1.9348,1.93619,8000000.0
2006-09-14 08:47:00,1.93617,1.93634,1.93614,1.93634,7000000.0
2006-09-14 08:49:00,1.9365,1.93663,1.93645,1.93652,11000000.0
2006-09-14 08:50:00,1.93652,1.93658,1.93645,1.93645,7000000.0
2006-09-14 08:51:00,1.93651,1.93667,1.93651,1.93656,8000000.0
2006-09-14 08:52:00,1.93653,1.93659,1.93644,1.93659,9000000.0
2006-09-14 08:53:00,1.9366,1.93672,1.93619,1.93669,8000000.0
2006-09-14 08:54:00,1.93662,1.93673,1.93662,1.93673,8000000.0
2006-09-14 08:55:00,1.93678,1.93678,1.93663,1.93678,8000000.0
2006-09-14 08:57:00,1.93659,1.93665,1.93652,1.93655,8000000.0
2006-09-14 08:58:00,1.93622,1.93626,1.9361,1.93626,7000000.0
2006-09-14 08:59:00,1.9363,1.93643,1.9363,1.93638,7000000.0
2006-09-14 09:00:00,1.93637,1.93643,1.93629,1.93629,8000000.0
2006-09-14 09:01:00,1.93629,1.93635,1.9362,1.93634,9000000.0
2006-09-14 09:02:00,1.93621,1.93631,1.9362,1.93631,10000000.0
2006-09-14 09:03:00,1.93621,1.93648,1.93621,1.93634,7000000.0
2006-09-14 09:04:00,1.93645,1.93645,1.93632,1.93634,7000000.0
2006-09-14 09:05:00,1.93608,1.93612,1.93574,1.93574,7000000.0
2006-09-14 09:06:00,1.93548,1.93564,1.93546,1.9356,11000000.0
2006-09-14 09:07:00,1.93561,1.93561,1.93539,1.93545,8000000.0
2006-09-14 09:08:00,1.93522,1.93522,1.93499,1.93517,7000000.0
2006-09-14 09:09:00,1.93522,1.93526,1.93507,1.9352,11000000.0
2006-09-14 09:10:00,1.93487,1.9351,1.93477,1.9351,7000000.0
2006-09-14 09:11:00,1.93517,1.93525,1.93504,1.93525,9000000.0
2006-09-14 09:12:00,1.93502,1.93532,1.93502,1.93526,8000000.0
2006-09-14 09:14:00,1.9353,1.9353,1.93505,1.9352,11000000.0
2006-09-14 09:15:00,1.93513,1.93516,1.93502,1.93502,7000000.0
2006-09-14 09:16:00,1.93529,1.93557,1.93527,1.93557,8000000.0
2006-09-14 09:17:00,1.93568,1.93583,1.93561,1.93579,11000000.0
2006-09-14 09:18:00,1.93558,1.93558,1.93513,1.9352,8000000.0
2006-09-14 09:19:00,1.93527,1.93527,1.93513,1.93518,7000000.0
2006-09-14 09:20:00,1.93527,1.9354,1.93523,1.93526,7000000.0
2006-09-14 09:21:00,1.93553,1.93604,1.93553,1.93604,8000000.0
2006-09-14 09:22:00,1.93601,1.93611,1.93595,1.93609,8000000.0
2006-09-14 09:23:00,1.93611,1.93617,1.93608,1.93614,7000000.0
2006-09-14 09:24:00,1.93609,1.93615,1.93599,1.93606,8000000.0
2006-09-14 09:25:00,1.93601,1.93615,1.93601,1.93609,7000000.0
2006-09-14 09:26:00,1.93605,1.93628,1.93605,1.93622,11000000.0
2006-09-14 09:27:00,1.93623,1.93625,1.93613,1.93615,11000000.0
2006-09-14 09:28:00,1.93611,1.93618,1.93607,1.93617,9000000.0
2006-09-14 09:29:00,1.93609,1.93612,1.93591,1.93612,8000000.0
2006-09-14 09:30:00,1.93615,1.93615,1.93596,1.93606,7000000.0
2006-09-14 09:31:00,1.93566,1.93605,1.93566,1.93605,7000000.0
2006-09-14 09:32:00,1.93606,1.93607,1.93593,1.93597,7000000.0
2006-09-14 09:33:00,1.9362,1.9362,1.93604,1.93616,8000000.0
2006-09-14 09:34:00,1.93619,1.93623,1.93613,1.93615,7000000.0
2006-09-14 09:35:00,1.93606,1.93606,1.93591,1.93591,10000000.0
2006-09-14 09:36:00,1.93582,1.93599,1.93577,1.93589,8000000.0
2006-09-14 09:37:00,1.93587,1.93599,1.93579,1.93593,11000000.0
2006-09-14 09:38:00,1.93568,1.93568,1.93382,1.93557,11000000.0
2006-09-14 09:39:00,1.93559,1.93573,1.93559,1.9357,7000000.0
2006-09-14 09:40:00,1.93566,1.93586,1.93566,1.93575,9000000.0
2006-09-14 09:42:00,1.93586,1.93587,1.93565,1.93574,10000000.0
2006-09-14 09:43:00,1.93581,1.93584,1.93565,1.93583,11000000.0
2006-09-14 09:44:00,1.93575,1.93579,1.93562,1.93562,8000000.0
2006-09-14 09:45:00,1.93559,1.9357,1.93553,1.93558,7000000.0
2006-09-14 09:46:00,1.93557,1.9357,1.93529,1.93568,11000000.0
2006-09-14 09:47:00,1.93566,1.93567,1.93553,1.9356,9000000.0
2006-09-14 09:48:00,1.93552,1.93563,1.93552,1.93558,7000000.0
2006-09-14 09:49:00,1.93547,1.93565,1.93542,1.93565,11000000.0
2006-09-14 09:50:00,1.93571,1.93571,1.9356,1.93563,8000000.0
2006-09-14 09:51:00,1.93559,1.93576,1.93554,1.93576,8000000.0
2006-09-14 09:52:00,1.93587,1.93597,1.93578,1.93597,8000000.0
2006-09-14 09:53:00,1.9359,1.93606,1.9359,1.93597,10000000.0
2006-09-14 09:54:00,1.93603,1.93612,1.9359,1.93612,5000000.0
2006-09-14 09:55:00,1.93625,1.93625,1.93614,1.93619,8000000.0
2006-09-14 09:56:00,1.93605,1.93626,1.93605,1.93626,10000000.0
2006-09-14 09:57:00,1.93608,1.93635,1.93608,1.93625,8000000.0
2006-09-14 09:58:00,1.93622,1.93628,1.93618,1.93627,8000000.0
2006-09-14 09:59:00,1.93641,1.93685,1.9364,1.93674,10000000.0
2006-09-14 10:00:00,1.93686,1.9369,1.93672,1.9368,10000000.0
2006-09-14 10:01:00,1.9368,1.93691,1.93673,1.93683,10000000.0
2006-09-14 10:02:00,1.93667,1.93667,1.93655,1.93655,10000000.0
2006-09-14 10:03:00,1.93641,1.93654,1.93641,1.9365,7000000.0
2006-09-14 10:04:00,1.93644,1.93644,1.93629,1.93629,7000000.0
2006-09-14 10:05:00,1.93643,1.93656,1.93643,1.93656,11000000.0
2006-09-14 10:06:00,1.93662,1.93662,1.93651,1.93659,7000000.0
2006-09-14 10:07:00,1.93653,1.93653,1.93631,1.93639,7000000.0
2006-09-14 10:08:00,1.93625,1.93625,1.93597,1.9361,7000000.0
2006-09-14 10:09:00,1.93605,1.93611,1.93599,1.93605,7000000.0
2006-09-14 10:10:00,1.93607,1.9362,1.93604,1.93616,7000000.0
2006-09-14 10:11:00,1.93623,1.93637,1.93614,1.93637,7000000.0
2006-09-14 10:12:00,1.93648,1.93655,1.93616,1.93653,8000000.0
2006-09-14 10:13:00,1.93652,1.93659,1.93647,1.93657,8000000.0
2006-09-14 10:15:00,1.93657,1.93659,1.93641,1.93647,10000000.0
2006-09-14 10:17:00,1.93644,1.93647,1.93627,1.93641,11000000.0
2006-09-14 10:18:00,1.9364,1.9364,1.93615,1.93615,8000000.0
2006-09-14 10:19:00,1.93639,1.93646,1.93633,1.93637,9000000.0
2006-09-14 10:20:00,1.93639,1.9364,1.93626,1.93632,7000000.0
2006-09-14 10:21:00,1.93644,1.93648,1.93635,1.93648,8000000.0
2006-09-14 10:22:00,1.93648,1.93653,1.93634,1.93645,7000000.0
2006-09-14 10:23:00,1.93619,1.93641,1.93619,1.93628,7000000.0
2006-09-14 10:24:00,1.93647,1.93662,1.93638,1.93662,7000000.0
2006-09-14 10:25:00,1.9366,1.9366,1.93631,1.9364,9000000.0
2006-09-14 10:26:00,1.93638,1.93638,1.93626,1.93637,11000000.0
2006-09-14 10:27:00,1.93641,1.93643,1.93618,1.93643,8000000.0
2006-09-14 10:28:00,1.9363,1.93645,1.9362,1.93637,9000000.0
2006-09-14 10:29:00,1.93639,1.93649,1.93621,1.93636,8000000.0
2006-09-14 10:30:00,1.9363,1.93681,1.9363,1.93677,8000000.0
2006-09-14 10:31:00,1.93684,1.93692,1.93667,1.93683,7000000.0
2006-09-14 10:32:00,1.93683,1.93684,1.93661,1.93684,9000000.0
2006-09-14 10:33:00,1.93676,1.93686,1.93668,1.93686,7000000.0
2006-09-14 10:34:00,1.93687,1.93692,1.93678,1.93689,7000000.0
2006-09-14 10:35:00,1.93697,1.93697,1.93672,1.9368,7000000.0
2006-09-14 10:36:00,1.93665,1.93686,1.93656,1.93686,8000000.0
2006-09-14 10:37:00,1.93689,1.93698,1.93672,1.93672,8000000.0
2006-09-14 10:38:00,1.9368,1.93688,1.93672,1.93687,10000000.0
2006-09-14 10:39:00,1.9368,1.93685,1.93663,1.93682,8000000.0
2006-09-14 10:40:00,1.93666,1.93666,1.93649,1.9366,7000000.0
2006-09-14 10:41:00,1.93648,1.93656,1.93636,1.93636,9000000.0
2006-09-14 10:42:00,1.93653,1.9366,1.93641,1.93654,7000000.0
2006-09-14 10:43:00,1.93665,1.93671,1.93652,1.93655,10000000.0
2006-09-14 10:44:00,1.93649,1.9367,1.93649,1.9367,7000000.0
2006-09-14 10:45:00,1.93662,1.93662,1.93638,1.93638,8000000.0
2006-09-14 10:46:00,1.93643,1.93661,1.93643,1.93661,8000000.0
2006-09-14 10:47:00,1.93668,1.9368,1.93654,1.93675,7000000.0
2006-09-14 10:48:00,1.93686,1.93688,1.93682,1.93688,8000000.0
2006-09-14 10:49:00,1.93688,1.9369,1.93675,1.93689,9000000.0
2006-09-14 10:51:00,1.93668,1.93668,1.93647,1.9366,9000000.0
2006-09-14 10:52:00,1.93655,1.93661,1.93637,1.93653,8000000.0
2006-09-14 10:53:00,1.93635,1.93639,1.93627,1.93633,9000000.0
2006-09-14 10:54:00,1.93629,1.93629,1.93607,1.93607,10000000.0
2006-09-14 10:55:00,1.93624,1.93638,1.93624,1.93638,7000000.0
2006-09-14 10:56:00,1.93599,1.93599,1.93412,1.93592,7000000.0
2006-09-14 10:57:00,1.93642,1.93644,1.93623,1.93623,8000000.0
2006-09-14 10:58:00,1.9363,1.93636,1.9363,1.93635,7000000.0
2006-09-14 10:59:00,1.93629,1.93655,1.93629,1.93647,11000000.0
2006-09-14 11:00:00,1.93587,1.93587,1.93447,1.93447,7000000.0
2006-09-14 11:01:00,1.93625,1.93626,1.93611,1.93611,8000000.0
2006-09-14 11:02:00,1.93604,1.93605,1.93597,1.93601,7000000.0
2006-09-14 11:03:00,1.93605,1.93621,1.93602,1.93605,11000000.0
2006-09-14 11:04:00,1.93612,1.93618,1.93607,1.93607,11000000.0
2006-09-14 11:05:00,1.93617,1.93624,1.93609,1.93624,7000000.0
2006-09-14 11:06:00,1.93611,1.9363,1.9361,1.9363,8000000.0
2006-09-14 11:07:00,1.93623,1.93623,1.93597,1.93597,7000000.0
2006-09-14 11:08:00,1.93596,1.93612,1.93596,1.9361,9000000.0
2006-09-14 11:09:00,1.93607,1.93619,1.93607,1.93619,8000000.0
2006-09-14 11:11:00,1.9362,1.93625,1.93609,1.93615,10000000.0
2006-09-14 11:12:00,1.93616,1.93626,1.93616,1.93626,7000000.0
2006-09-14 11:13:00,1.93618,1.93626,1.93592,1.93619,11000000.0
2006-09-14 11:14:00,1.93615,1.93615,1.93593,1.93594,11000000.0
2006-09-14 11:15:00,1.93613,1.93618,1.93602,1.93602,7000000.0
2006-09-14 11:17:00,1.93619,1.93625,1.93611,1.93622,7000000.0
2006-09-14 11:18:00,1.93637,1.93648,1.93622,1.93639,10000000.0
2006-09-14 11:19:00,1.93634,1.93647,1.93633,1.93647,11000000.0
2006-09-14 11:20:00,1.93644,1.93646,1.9363,1.93646,8000000.0
2006-09-14 11:21:00,1.93646,1.93661,1.93639,1.93661,7000000.0
2006-09-14 11:22:00,1.93659,1.93662,1.93647,1.93659,8000000.0
2006-09-14 11:23:00,1.93655,1.93669,1.93655,1.93661,8000000.0
2006-09-14 11:24:00,1.93653,1.93653,1.93641,1.93645,7000000.0
2006-09-14 11:26:00,1.9364,1.93651,1.93632,1.9364,11000000.0
2006-09-14 11:27:00,1.93629,1.93637,1.93625,1.93637,8000000.0
2006-09-14 11:29:00,1.93644,1.93647,1.93621,1.93647,8000000.0
2006-09-14 11:30:00,1.93644,1.93646,1.93632,1.93644,7000000.0
2006-09-14 11:31:00,1.93633,1.93633,1.93619,1.93621,11000000.0
2006-09-14 11:32:00,1.93632,1.93652,1.93632,1.93652,11000000.0
2006-09-14 11:33:00,1.93662,1.93662,1.9364,1.93648,7000000.0
2006-09-14 11:34:00,1.93637,1.93647,1.93633,1.93645,7000000.0
2006-09-14 11:35:00,1.93649,1.93652,1.93631,1.93652,10000000.0
2006-09-14 11:36:00,1.93661,1.93661,1.93642,1.93642,8000000.0
2006-09-14 11:38:00,1.93656,1.93661,1.9365,1.93661,9000000.0
2006-09-14 11:39:00,1.93652,1.93703,1.93652,1.93703,9000000.0
2006-09-14 11:40:00,1.93721,1.93726,1.93712,1.93723,11000000.0
2006-09-14 11:41:00,1.93706,1.9372,1.93694,1.9372,11000000.0
2006-09-14 11:42:00,1.93718,1.93737,1.93713,1.93737,11000000.0
2006-09-14 11:43:00,1.93745,1.93773,1.93745,1.93769,7000000.0
2006-09-14 11:44:00,1.93796,1.93798,1.93794,1.93794,7000000.0
2006-09-14 11:45:00,1.93777,1.93802,1.93777,1.93787,11000000.0
2006-09-14 11:46:00,1.93783,1.93797,1.93778,1.93778,7000000.0
2006-09-14 11:47:00,1.93775,1.93796,1.93775,1.93792,9000000.0
2006-09-14 11:48:00,1.93797,1.93831,1.93795,1.93831,10000000.0
2006-09-14 11:49:00,1.93842,1.93858,1.9384,1.93853,7000000.0
2006-09-14 11:50:00,1.93864,1.93875,1.93858,1.93863,7000000.0
2006-09-14 11:51:00,1.9386,1.9386,1.93801,1.93818,8000000.0
2006-09-14 11:52:00,1.93817,1.93839,1.93811,1.93833,10000000.0
2006-09-14 11:53:00,1.93827,1.93827,1.93805,1.93806,10000000.0
2006-09-14 11:54:00,1.93802,1.93804,1.93795,1.938,9000000.0
2006-09-14 11:55:00,1.93787,1.93792,1.93775,1.93792,8000000.0
2006-09-14 11:56:00,1.93786,1.93791,1.93776,1.9378,11000000.0
2006-09-14 11:57:00,1.93783,1.93791,1.93776,1.93776,8000000.0
2006-09-14 11:58:00,1.93781,1.93796,1.9378,1.93796,9000000.0
2006-09-14 11:59:00,1.93798,1.93798,1.93787,1.93794,7000000.0
2006-09-14 12:00:00,1.93801,1.9381,1.93793,1.93802,7000000.0
2006-09-14 12:02:00,1.93786,1.93787,1.93774,1.93782,10000000.0
2006-09-14 12:03:00,1.93765,1.93769,1.9374,1.93742,7000000.0
2006-09-14 12:04:00,1.9375,1.93773,1.93747,1.93773,9000000.0
2006-09-14 12:05:00,1.93768,1.93775,1.93758,1.93774,11000000.0
2006-09-14 12:06:00,1.93765,1.93765,1.93734,1.93734,7000000.0
2006-09-14 12:07:00,1.93731,1.93752,1.93731,1.93745,7000000.0
2006-09-14 12:08:00,1.9374,1.93752,1.93733,1.93739,9000000.0
2006-09-14 12:09:00,1.93751,1.93755,1.93731,1.93754,8000000.0
2006-09-14 12:10:00,1.93776,1.93784,1.9377,1.9377,8000000.0
2006-09-14 12:11:00,1.93771,1.93791,1.93765,1.93791,7000000.0
2006-09-14 12:12:00,1.93798,1.93816,1.93784,1.9381,7000000.0
2006-09-14 12:13:00,1.93844,1.93886,1.9384,1.93883,10000000.0
2006-09-14 12:14:00,1.93876,1.93889,1.93876,1.93885,8000000.0
2006-09-14 12:15:00,1.93877,1.93936,1.93877,1.93936,8000000.0
2006-09-14 12:16:00,1.93928,1.93951,1.93928,1.93949,8000000.0
2006-09-14 12:17:00,1.93933,1.93933,1.93896,1.93901,8000000.0
2006-09-14 12:18:00,1.93911,1.93931,1.93908,1.93931,11000000.0
2006-09-14 12:19:00,1.9392,1.9394,1.93919,1.9394,9000000.0
2006-09-14 12:20:00,1.93944,1.93946,1.93925,1.93941,10000000.0
2006-09-14 12:21:00,1.93904,1.93904,1.93699,1.93699,7000000.0
2006-09-14 12:22:00,1.93911,1.93933,1.93901,1.93932,8000000.0
2006-09-14 12:23:00,1.93936,1.93952,1.93933,1.93933,7000000.0
2006-09-14 12:24:00,1.93954,1.93957,1.93916,1.93916,7000000.0
2006-09-14 12:25:00,1.93924,1.93935,1.93912,1.93932,9000000.0
2006-09-14 12:26:00,1.93927,1.93927,1.93921,1.93921,8000000.0
2006-09-14 12:27:00,1.93924,1.93938,1.93916,1.93927,10000000.0
2006-09-14 12:28:00,1.93943,1.93949,1.93929,1.93941,9000000.0
2006-09-14 12:29:00,1.93936,1.93943,1.93922,1.93931,9000000.0
2006-09-14 12:30:00,1.93926,1.93941,1.93912,1.93941,7000000.0
2006-09-14 12:31:00,1.93937,1.93945,1.93927,1.93945,11000000.0
2006-09-14 12:32:00,1.93952,1.93952,1.93932,1.93932,7000000.0
2006-09-14 12:33:00,1.9395,1.93969,1.93945,1.93945,7000000.0
2006-09-14 12:34:00,1.93944,1.93963,1.93944,1.93951,7000000.0
2006-09-14 12:35:00,1.93925,1.93925,1.93908,1.93911,8000000.0
2006-09-14 12:36:00,1.93927,1.93936,1.93919,1.93936,8000000.0
2006-09-14 12:37:00,1.93936,1.93995,1.93936,1.93995,9000000.0
2006-09-14 12:38:00,1.94016,1.94034,1.94003,1.94026,8000000.0
2006-09-14 12:39:00,1.94031,1.94043,1.9402,1.9402,9000000.0
2006-09-14 12:40:00,1.94039,1.94057,1.94034,1.94037,7000000.0
2006-09-14 12:41:00,1.94045,1.94059,1.94045,1.94055,8000000.0
2006-09-14 12:42:00,1.94058,1.94069,1.94057,1.94065,9000000.0
2006-09-14 12:43:00,1.94037,1.94044,1.94013,1.94013,9000000.0
2006-09-14 12:44:00,1.94041,1.94041,1.94021,1.94035,8000000.0
2006-09-14 12:45:00,1.94053,1.94055,1.94018,1.94049,10000000.0
2006-09-14 12:46:00,1.94069,1.94088,1.94069,1.94086,9000000.0
2006-09-14 12:47:00,1.94084,1.94085,1.9406,1.94071,10000000.0
2006-09-14 12:48:00,1.94055,1.94099,1.94055,1.94099,11000000.0
2006-09-14 12:49:00,1.94154,1.94154,1.94103,1.94103,7000000.0
2006-09-14 12:50:00,1.94111,1.94111,1.94085,1.94093,7000000.0
2006-09-14 12:51:00,1.94093,1.94103,1.94082,1.94087,8000000.0
2006-09-14 12:52:00,1.94087,1.94087,1.94042,1.9407,11000000.0
2006-09-14 12:53:00,1.94073,1.94087,1.94073,1.94083,8000000.0
2006-09-14 12:54:00,1.94081,1.94081,1.94066,1.94067,7000000.0
2006-09-14 12:55:00,1.94052,1.94052,1.94034,1.94048,8000000.0
2006-09-14 12:56:00,1.94065,1.94084,1.94061,1.94084,7000000.0
2006-09-14 12:57:00,1.9409,1.9409,1.94077,1.94079,7000000.0
2006-09-14 12:58:00,1.9407,1.94084,1.9407,1.94073,8000000.0
2006-09-14 12:59:00,1.94078,1.94082,1.94069,1.94082,7000000.0
2006-09-14 13:00:00,1.94079,1.94079,1.9407,1.94075,8000000.0
2006-09-14 13:01:00,1.94067,1.94113,1.94067,1.94113,8000000.0
2006-09-14 13:02:00,1.94121,1.94129,1.94105,1.94129,7000000.0
2006-09-14 13:03:00,1.9412,1.94155,1.9412,1.94155,8000000.0
2006-09-14 13:04:00,1.9413,1.94141,1.94126,1.94136,7000000.0
2006-09-14 13:05:00,1.94143,1.94155,1.94133,1.94154,8000000.0
2006-09-14 13:06:00,1.94154,1.94161,1.94141,1.94161,7000000.0
2006-09-14 13:07:00,1.94171,1.94171,1.94155,1.94168,7000000.0
2006-09-14 13:08:00,1.94169,1.94178,1.94161,1.94178,10000000.0
2006-09-14 13:09:00,1.94201,1.94201,1.94174,1.94192,7000000.0
2006-09-14 13:10:00,1.94188,1.94194,1.94169,1.94179,9000000.0
2006-09-14 13:11:00,1.94178,1.94178,1.94135,1.9415,8000000.0
2006-09-14 13:12:00,1.9414,1.94163,1.94127,1.94163,8000000.0
2006-09-14 13:13:00,1.94184,1.94208,1.94184,1.94208,9000000.0
2006-09-14 13:14:00,1.94188,1.94202,1.94179,1.94202,7000000.0
2006-09-14 13:15:00,1.94212,1.9422,1.942,1.94216,8000000.0
2006-09-14 13:16:00,1.94216,1.94227,1.94209,1.94227,8000000.0
2006-09-14 13:18:00,1.94257,1.94257,1.94232,1.94236,10000000.0
2006-09-14 13:19:00,1.94224,1.94224,1.94205,1.94218,8000000.0
2006-09-14 13:20:00,1.94212,1.9423,1.94209,1.9423,8000000.0
2006-09-14 13:21:00,1.94225,1.94225,1.94211,1.94215,7000000.0
2006-09-14 13:23:00,1.94205,1.94241,1.94204,1.94241,8000000.0
2006-09-14 13:24:00,1.94235,1.94235,1.94227,1.94227,7000000.0
2006-09-14 13:25:00,1.94214,1.94224,1.94206,1.94209,11000000.0
2006-09-14 13:26:00,1.94208,1.94227,1.94207,1.94227,10000000.0
2006-09-14 13:27:00,1.94223,1.9423,1.94213,1.94229,8000000.0
2006-09-14 13:28:00,1.94228,1.94239,1.94225,1.94225,21000000.0
2006-09-14 13:29:00,1.94225,1.94244,1.94225,1.94233,17000000.0
2006-09-14 13:30:00,1.94237,1.94246,1.94237,1.94246,7000000.0
2006-09-14 13:31:00,1.94251,1.94268,1.94251,1.94268,9000000.0
2006-09-14 13:32:00,1.9427,1.94271,1.94249,1.94271,14000000.0
2006-09-14 13:33:00,1.94268,1.94268,1.94263,1.94267,14000000.0
2006-09-14 13:34:00,1.94273,1.94301,1.94273,1.94301,31000000.0
2006-09-14 13:35:00,1.94299,1.94316,1.94298,1.94309,17000000.0
2006-09-14 13:36:00,1.94295,1.94307,1.94295,1.94298,24000000.0
2006-09-14 13:37:00,1.94302,1.94302,1.94274,1.94274,10000000.0
2006-09-14 13:38:00,1.94285,1.94304,1.94271,1.94275,18000000.0
2006-09-14 13:39:00,1.94291,1.94298,1.94289,1.94294,15000000.0
2006-09-14 13:40:00,1.94289,1.94308,1.94285,1.94308,29000000.0
2006-09-14 13:41:00,1.94309,1.94312,1.94298,1.94306,13000000.0
2006-09-14 13:42:00,1.94292,1.94309,1.94292,1.94309,3000000.0
2006-09-14 13:43:00,1.94317,1.94317,1.94304,1.94306,10000000.0
2006-09-14 13:44:00,1.943,1.943,1.94275,1.94291,26000000.0
2006-09-14 13:45:00,1.94272,1.94296,1.94271,1.94296,22000000.0
2006-09-14 13:46:00,1.94309,1.94309,1.94285,1.94303,19000000.0
2006-09-14 13:47:00,1.94296,1.94307,1.94296,1.94302,17000000.0
2006-09-14 13:48:00,1.94301,1.94301,1.9429,1.94301,22000000.0
2006-09-14 13:49:00,1.94299,1.94309,1.94299,1.94308,24000000.0
2006-09-14 13:50:00,1.94318,1.94318,1.94312,1.94315,15000000.0
2006-09-14 13:51:00,1.94323,1.94353,1.94323,1.94353,22000000.0
2006-09-14 13:52:00,1.94362,1.94367,1.94338,1.94367,32000000.0
2006-09-14 13:53:00,1.94355,1.94355,1.94326,1.94326,28000000.0
2006-09-14 13:54:00,1.94331,1.94331,1.94314,1.94314,31000000.0
2006-09-14 13:55:00,1.94315,1.94328,1.94315,1.94327,20000000.0
2006-09-14 13:56:00,1.94309,1.94311,1.94296,1.94302,24000000.0
2006-09-14 13:57:00,1.94302,1.94302,1.9429,1.94297,34000000.0
2006-09-14 13:58:00,1.94291,1.94301,1.9429,1.94301,16000000.0
2006-09-14 13:59:00,1.94294,1.94294,1.94287,1.94288,30000000.0
2006-09-14 14:00:00,1.94278,1.94278,1.94256,1.94256,39000000.0
2006-09-14 14:01:00,1.94275,1.94318,1.94275,1.94318,30000000.0
2006-09-14 14:02:00,1.94305,1.94305,1.94273,1.94273,19000000.0
2006-09-14 14:03:00,1.94262,1.94262,1.94253,1.94253,23000000.0
2006-09-14 14:04:00,1.94233,1.94233,1.94208,1.94219,33000000.0
2006-09-14 14:05:00,1.94202,1.94202,1.94184,1.94194,28000000.0
2006-09-14 14:06:00,1.94211,1.94211,1.94182,1.94182,31000000.0
2006-09-14 14:07:00,1.94179,1.94216,1.94179,1.94212,31000000.0
2006-09-14 14:08:00,1.94216,1.94218,1.94205,1.94214,27000000.0
2006-09-14 14:09:00,1.94206,1.94209,1.94192,1.94209,27000000.0
2006-09-14 14:10:00,1.94194,1.94208,1.94189,1.94196,24000000.0
2006-09-14 14:11:00,1.94177,1.94177,1.94134,1.94134,21000000.0
2006-09-14 14:12:00,1.94113,1.94137,1.94113,1.94133,22000000.0
2006-09-14 14:13:00,1.94154,1.94163,1.94153,1.94161,13000000.0
2006-09-14 14:14:00,1.94188,1.94198,1.94186,1.94191,21000000.0
2006-09-14 14:15:00,1.94188,1.94188,1.94152,1.94166,25000000.0
2006-09-14 14:16:00,1.94174,1.9419,1.94162,1.94162,26000000.0
2006-09-14 14:17:00,1.9417,1.9417,1.94161,1.94169,32000000.0
2006-09-14 14:18:00,1.9417,1.94199,1.9417,1.94199,27000000.0
2006-09-14 14:19:00,1.94208,1.94216,1.94202,1.94202,35000000.0
2006-09-14 14:20:00,1.94203,1.94219,1.94202,1.94213,32000000.0
2006-09-14 14:21:00,1.94209,1.94209,1.94187,1.94207,39000000.0
2006-09-14 14:22:00,1.94207,1.9421,1.9419,1.94202,22000000.0
2006-09-14 14:23:00,1.94204,1.94222,1.942,1.94222,40000000.0
2006-09-14 14:24:00,1.94228,1.94253,1.94211,1.94253,10000000.0
2006-09-14 14:25:00,1.94249,1.9425,1.94232,1.94243,35000000.0
2006-09-14 14:26:00,1.94231,1.94231,1.94208,1.94212,18000000.0
2006-09-14 14:27:00,1.942,1.94217,1.94197,1.94215,28000000.0
2006-09-14 14:28:00,1.94233,1.94267,1.94233,1.94248,21000000.0
2006-09-14 14:29:00,1.9428,1.94307,1.94278,1.94303,16000000.0
2006-09-14 14:30:00,1.94297,1.94297,1.94128,1.94128,25000000.0
2006-09-14 14:31:00,1.94057,1.94092,1.94056,1.94074,26000000.0
2006-09-14 14:32:00,1.94098,1.94184,1.94098,1.94184,32000000.0
2006-09-14 14:33:00,1.94206,1.94313,1.94206,1.94313,20000000.0
2006-09-14 14:34:00,1.94319,1.94319,1.94245,1.94245,25000000.0
2006-09-14 14:35:00,1.94207,1.94207,1.9412,1.9412,23000000.0
2006-09-14 14:36:00,1.94123,1.94141,1.9411,1.9411,11000000.0
2006-09-14 14:37:00,1.94098,1.94098,1.9404,1.9404,41000000.0
2006-09-14 14:38:00,1.94012,1.94027,1.94012,1.94024,54000000.0
2006-09-14 14:39:00,1.94012,1.94021,1.93982,1.93982,36000000.0
2006-09-14 14:40:00,1.93955,1.93955,1.93921,1.93925,36000000.0
2006-09-14 14:41:00,1.93926,1.93926,1.93803,1.93803,41000000.0
2006-09-14 14:42:00,1.93777,1.93784,1.93753,1.93784,19000000.0
2006-09-14 14:43:00,1.93762,1.93818,1.93759,1.93818,20000000.0
2006-09-14 14:44:00,1.93849,1.93886,1.93849,1.93886,25000000.0
2006-09-14 14:45:00,1.9389,1.9389,1.9388,1.93881,33000000.0
2006-09-14 14:46:00,1.93882,1.93889,1.93875,1.93881,11000000.0
2006-09-14 14:47:00,1.93868,1.93868,1.93859,1.93859,7000000.0
2006-09-14 14:48:00,1.9385,1.93863,1.9385,1.93863,21000000.0
2006-09-14 14:49:00,1.93848,1.93885,1.93846,1.93885,32000000.0
2006-09-14 14:51:00,1.93909,1.93923,1.93903,1.93923,37000000.0
2006-09-14 14:52:00,1.93946,1.93959,1.93946,1.93959,17000000.0
2006-09-14 14:53:00,1.93962,1.93973,1.93961,1.93965,22000000.0
2006-09-14 14:54:00,1.93986,1.93995,1.93982,1.93993,17000000.0
2006-09-14 14:55:00,1.93976,1.93977,1.9397,1.93977,7000000.0
2006-09-14 14:56:00,1.93965,1.93986,1.93965,1.93986,21000000.0
2006-09-14 14:57:00,1.9403,1.94076,1.9403,1.94076,12000000.0
2006-09-14 14:58:00,1.94044,1.94073,1.94027,1.94027,31000000.0
2006-09-14 14:59:00,1.94039,1.94052,1.94039,1.94052,20000000.0
2006-09-14 15:00:00,1.94049,1.94056,1.94043,1.94048,32000000.0
2006-09-14 15:01:00,1.94042,1.94042,1.94008,1.94023,14000000.0
2006-09-14 15:02:00,1.94027,1.94048,1.94008,1.94013,26000000.0
2006-09-14 15:03:00,1.94048,1.94067,1.94047,1.94055,30000000.0
2006-09-14 15:04:00,1.94056,1.94056,1.94027,1.94034,29000000.0
2006-09-14 15:05:00,1.94018,1.94039,1.94016,1.9403,28000000.0
2006-09-14 15:06:00,1.94045,1.94067,1.94045,1.94048,16000000.0
2006-09-14 15:07:00,1.94039,1.94039,1.94024,1.94034,26000000.0
2006-09-14 15:08:00,1.94024,1.94033,1.94017,1.94017,25000000.0
2006-09-14 15:09:00,1.94013,1.94013,1.93994,1.9401,34000000.0
2006-09-14 15:10:00,1.94017,1.94035,1.94017,1.9402,36000000.0
2006-09-14 15:11:00,1.9399,1.93997,1.93973,1.93973,27000000.0
2006-09-14 15:12:00,1.9394,1.9394,1.9392,1.93926,26000000.0
2006-09-14 15:13:00,1.93926,1.93944,1.93926,1.93933,41000000.0
2006-09-14 15:14:00,1.93927,1.93933,1.93919,1.93919,30000000.0
2006-09-14 15:15:00,1.93919,1.93925,1.93919,1.93919,21000000.0
2006-09-14 15:16:00,1.93911,1.93914,1.93901,1.93914,9000000.0
2006-09-14 15:17:00,1.93918,1.9392,1.93911,1.93915,26000000.0
2006-09-14 15:18:00,1.93911,1.93927,1.93911,1.93927,10000000.0
2006-09-14 15:19:00,1.9394,1.93946,1.9394,1.93946,16000000.0
2006-09-14 15:20:00,1.93957,1.93967,1.93956,1.93967,20000000.0
2006-09-14 15:21:00,1.93967,1.9399,1.93967,1.9399,12000000.0
2006-09-14 15:22:00,1.93981,1.93988,1.93969,1.93969,22000000.0
2006-09-14 15:23:00,1.93969,1.93971,1.9396,1.9397,36000000.0
2006-09-14 15:24:00,1.93977,1.93979,1.93962,1.93978,8000000.0
2006-09-14 15:25:00,1.93977,1.93984,1.93977,1.93979,14000000.0
2006-09-14 15:26:00,1.93978,1.93982,1.93973,1.9398,40000000.0
2006-09-14 15:27:00,1.93989,1.94009,1.93989,1.94009,32000000.0
2006-09-14 15:28:00,1.9403,1.94043,1.94023,1.94041,55000000.0
2006-09-14 15:29:00,1.94046,1.94047,1.9386,1.94036,47000000.0
2006-09-14 15:30:00,1.93896,1.94178,1.93896,1.94057,71000000.0
2006-09-14 15:31:00,1.94024,1.94024,1.94012,1.94015,58000000.0
2006-09-14 15:32:00,1.94012,1.94017,1.94004,1.94004,25000000.0
2006-09-14 15:33:00,1.93991,1.93992,1.93981,1.93981,32000000.0
2006-09-14 15:34:00,1.93994,1.94014,1.93994,1.94013,22000000.0
2006-09-14 15:35:00,1.94031,1.94051,1.94008,1.94051,30000000.0
2006-09-14 15:36:00,1.94066,1.94066,1.94051,1.9406,23000000.0
2006-09-14 15:37:00,1.94073,1.94073,1.94054,1.94063,24000000.0
2006-09-14 15:38:00,1.94066,1.94107,1.94066,1.94107,61000000.0
2006-09-14 15:39:00,1.94115,1.94126,1.94105,1.94108,40000000.0
2006-09-14 15:40:00,1.94092,1.94099,1.94084,1.94089,37000000.0
2006-09-14 15:41:00,1.94084,1.94084,1.94066,1.94084,43000000.0
2006-09-14 15:42:00,1.94081,1.94085,1.94075,1.94083,41000000.0
2006-09-14 15:43:00,1.94103,1.94114,1.94103,1.94107,30000000.0
2006-09-14 15:44:00,1.94098,1.94108,1.94098,1.94107,29000000.0
2006-09-14 15:45:00,1.94103,1.94103,1.94082,1.94082,36000000.0
2006-09-14 15:46:00,1.94084,1.94085,1.94077,1.94083,24000000.0
2006-09-14 15:47:00,1.9408,1.9408,1.94058,1.94064,31000000.0
2006-09-14 15:48:00,1.94057,1.94063,1.94051,1.94053,33000000.0
2006-09-14 15:49:00,1.94028,1.94028,1.94012,1.94017,25000000.0
2006-09-14 15:50:00,1.94029,1.94029,1.9402,1.94022,11000000.0
2006-09-14 15:51:00,1.94018,1.94019,1.94002,1.94008,37000000.0
2006-09-14 15:52:00,1.94007,1.94015,1.94007,1.94013,23000000.0
2006-09-14 15:53:00,1.94007,1.94028,1.94007,1.94028,15000000.0
2006-09-14 15:54:00,1.94024,1.94035,1.94024,1.94034,26000000.0
2006-09-14 15:55:00,1.94052,1.94061,1.94051,1.94053,33000000.0
2006-09-14 15:56:00,1.94057,1.94083,1.94057,1.94083,6000000.0
2006-09-14 15:57:00,1.94084,1.94087,1.94072,1.94074,34000000.0
2006-09-14 15:58:00,1.94076,1.94103,1.94073,1.94101,24000000.0
2006-09-14 15:59:00,1.94098,1.94112,1.94095,1.9411,23000000.0
2006-09-14 16:00:00,1.94111,1.94114,1.94106,1.94112,51000000.0
2006-09-14 16:01:00,1.94099,1.94127,1.94085,1.94127,31000000.0
2006-09-14 16:02:00,1.94128,1.94128,1.94085,1.94104,29000000.0
2006-09-14 16:03:00,1.94097,1.94097,1.94059,1.9406,51000000.0
2006-09-14 16:04:00,1.94065,1.94065,1.94042,1.94042,38000000.0
2006-09-14 16:05:00,1.9404,1.9404,1.94023,1.94029,37000000.0
2006-09-14 16:06:00,1.94021,1.9403,1.94018,1.94028,33000000.0
2006-09-14 16:07:00,1.94034,1.94034,1.94024,1.94031,37000000.0
2006-09-14 16:08:00,1.94027,1.94038,1.94026,1.94038,37000000.0
2006-09-14 16:09:00,1.94035,1.9406,1.94035,1.94053,44000000.0
2006-09-14 16:10:00,1.94064,1.94068,1.94049,1.94058,41000000.0
2006-09-14 16:11:00,1.94082,1.94091,1.94081,1.94081,27000000.0
2006-09-14 16:12:00,1.94088,1.94088,1.94067,1.94067,22000000.0
2006-09-14 16:13:00,1.94068,1.94083,1.94068,1.94083,38000000.0
2006-09-14 16:14:00,1.94078,1.94086,1.94078,1.94085,41000000.0
2006-09-14 16:15:00,1.94047,1.94055,1.94038,1.94054,42000000.0
2006-09-14 16:17:00,1.94059,1.9406,1.94054,1.94058,22000000.0
2006-09-14 16:18:00,1.94061,1.94101,1.94061,1.94101,49000000.0
2006-09-14 16:19:00,1.94128,1.94175,1.94128,1.94173,27000000.0
2006-09-14 16:20:00,1.94215,1.94255,1.94215,1.94255,52000000.0
2006-09-14 16:21:00,1.94245,1.94246,1.94217,1.94246,37000000.0
2006-09-14 16:22:00,1.94234,1.94236,1.94222,1.94228,50000000.0
2006-09-14 16:23:00,1.94214,1.94214,1.94188,1.94204,48000000.0
2006-09-14 16:24:00,1.94218,1.94264,1.94218,1.94247,44000000.0
2006-09-14 16:25:00,1.9425,1.94299,1.94243,1.94299,28000000.0
2006-09-14 16:26:00,1.94332,1.94332,1.94299,1.94315,41000000.0
2006-09-14 16:27:00,1.94294,1.94295,1.94272,1.94272,46000000.0
2006-09-14 16:28:00,1.94264,1.94264,1.9424,1.9424,34000000.0
2006-09-14 16:29:00,1.94233,1.94241,1.94233,1.94241,24000000.0
2006-09-14 16:30:00,1.94239,1.94247,1.9421,1.9421,43000000.0
2006-09-14 16:31:00,1.9419,1.9422,1.9419,1.9422,36000000.0
2006-09-14 16:32:00,1.94218,1.94227,1.9421,1.94215,34000000.0
2006-09-14 16:33:00,1.94212,1.94212,1.9419,1.94194,41000000.0
2006-09-14 16:34:00,1.94204,1.94215,1.94199,1.94201,29000000.0
2006-09-14 16:35:00,1.94209,1.94211,1.94192,1.94202,53000000.0
2006-09-14 16:36:00,1.94205,1.94205,1.94182,1.94205,43000000.0
2006-09-14 16:37:00,1.94207,1.94207,1.94178,1.94178,56000000.0
2006-09-14 16:38:00,1.94182,1.94182,1.94162,1.94176,34000000.0
2006-09-14 16:39:00,1.94198,1.94198,1.94184,1.94193,43000000.0
2006-09-14 16:40:00,1.9421,1.94231,1.94207,1.94219,63000000.0
2006-09-14 16:41:00,1.94206,1.94241,1.94199,1.9423,44000000.0
2006-09-14 16:42:00,1.94259,1.94285,1.94255,1.94266,57000000.0
2006-09-14 16:43:00,1.94234,1.94241,1.94201,1.94201,20000000.0
2006-09-14 16:44:00,1.94204,1.94213,1.94192,1.94201,34000000.0
2006-09-14 16:45:00,1.94201,1.94207,1.9419,1.94202,41000000.0
2006-09-14 16:46:00,1.9421,1.94235,1.94189,1.94235,59000000.0
2006-09-14 16:47:00,1.94241,1.94253,1.94228,1.94245,55000000.0
2006-09-14 16:48:00,1.9426,1.94287,1.94257,1.94287,46000000.0
2006-09-14 16:49:00,1.94287,1.94308,1.94281,1.94295,35000000.0
2006-09-14 16:50:00,1.94286,1.94287,1.94259,1.9427,45000000.0
2006-09-14 16:51:00,1.94268,1.94303,1.94268,1.94303,30000000.0
2006-09-14 16:52:00,1.94308,1.94308,1.94275,1.94286,30000000.0
2006-09-14 16:53:00,1.94304,1.94312,1.94304,1.94312,19000000.0
2006-09-14 16:54:00,1.94323,1.94323,1.94302,1.9432,18000000.0
2006-09-14 16:55:00,1.94373,1.9451,1.94373,1.94482,40000000.0
2006-09-14 16:56:00,1.94499,1.94542,1.94486,1.94542,37000000.0
2006-09-14 16:57:00,1.94553,1.94553,1.94535,1.94548,17000000.0
2006-09-14 16:58:00,1.94561,1.94578,1.94553,1.94578,45000000.0
2006-09-14 16:59:00,1.94579,1.9463,1.94579,1.94621,39000000.0
2006-09-14 17:00:00,1.94609,1.94609,1.94585,1.94585,47000000.0
2006-09-14 17:01:00,1.94579,1.9463,1.94579,1.94614,26000000.0
2006-09-14 17:02:00,1.94621,1.94631,1.94614,1.9462,33000000.0
2006-09-14 17:03:00,1.94624,1.94624,1.94583,1.94583,33000000.0
2006-09-14 17:04:00,1.94571,1.94586,1.94571,1.94581,37000000.0
2006-09-14 17:05:00,1.94577,1.94584,1.94564,1.94581,35000000.0
2006-09-14 17:06:00,1.94581,1.94581,1.94558,1.94558,46000000.0
2006-09-14 17:07:00,1.94549,1.9455,1.94529,1.94529,33000000.0
2006-09-14 17:08:00,1.94529,1.94553,1.94522,1.94549,45000000.0
2006-09-14 17:09:00,1.94553,1.94553,1.94531,1.94531,47000000.0
2006-09-14 17:10:00,1.94515,1.94519,1.9451,1.9451,6000000.0
2006-09-14 17:11:00,1.94504,1.94507,1.94491,1.94507,44000000.0
2006-09-14 17:12:00,1.94499,1.94499,1.94473,1.9448,23000000.0
2006-09-14 17:13:00,1.94495,1.94506,1.94487,1.94504,35000000.0
2006-09-14 17:14:00,1.94493,1.94507,1.94492,1.94506,27000000.0
2006-09-14 17:15:00,1.94497,1.94499,1.94476,1.94476,26000000.0
2006-09-14 17:16:00,1.9444,1.94443,1.94436,1.94443,27000000.0
2006-09-14 17:17:00,1.94443,1.94443,1.94434,1.94442,38000000.0
2006-09-14 17:18:00,1.94456,1.94483,1.94456,1.94483,29000000.0
2006-09-14 17:19:00,1.94484,1.94493,1.94483,1.94484,19000000.0
2006-09-14 17:20:00,1.94467,1.94472,1.94451,1.94451,29000000.0
2006-09-14 17:21:00,1.94463,1.94493,1.94463,1.94493,26000000.0
2006-09-14 17:22:00,1.94493,1.94494,1.94482,1.94484,30000000.0
2006-09-14 17:23:00,1.94462,1.94468,1.94443,1.94468,32000000.0
2006-09-14 17:24:00,1.9445,1.94454,1.94432,1.94436,23000000.0
2006-09-14 17:25:00,1.94432,1.94434,1.94413,1.9443,20000000.0
2006-09-14 17:26:00,1.94441,1.9445,1.94437,1.94448,18000000.0
2006-09-14 17:27:00,1.94446,1.94446,1.94426,1.9444,44000000.0
2006-09-14 17:28:00,1.94446,1.94458,1.94438,1.94441,39000000.0
2006-09-14 17:29:00,1.94448,1.94454,1.9444,1.94454,36000000.0
2006-09-14 17:30:00,1.94459,1.94465,1.94452,1.94465,61000000.0
2006-09-14 17:31:00,1.94481,1.94492,1.94472,1.94491,62000000.0
2006-09-14 17:32:00,1.94463,1.94463,1.94439,1.94439,54000000.0
2006-09-14 17:33:00,1.94431,1.94436,1.94422,1.94436,64000000.0
2006-09-14 17:34:00,1.94438,1.9444,1.94425,1.94435,60000000.0
2006-09-14 17:35:00,1.94439,1.94458,1.94439,1.94454,43000000.0
2006-09-14 17:36:00,1.94451,1.94451,1.94421,1.94428,58000000.0
2006-09-14 17:37:00,1.94423,1.94423,1.94396,1.94396,47000000.0
2006-09-14 17:38:00,1.94355,1.94392,1.94355,1.94387,44000000.0
2006-09-14 17:39:00,1.9439,1.94401,1.94379,1.94401,41000000.0
2006-09-14 17:40:00,1.94401,1.94402,1.94389,1.94395,59000000.0
2006-09-14 17:41:00,1.94395,1.94433,1.94395,1.94433,50000000.0
2006-09-14 17:42:00,1.9444,1.9444,1.94433,1.94436,37000000.0
2006-09-14 17:43:00,1.94436,1.9444,1.94435,1.94435,33000000.0
2006-09-14 17:44:00,1.94433,1.9445,1.94426,1.94431,46000000.0
2006-09-14 17:45:00,1.9444,1.94466,1.9444,1.94465,49000000.0
2006-09-14 17:46:00,1.94463,1.94469,1.94452,1.94452,56000000.0
2006-09-14 17:47:00,1.94453,1.94453,1.94437,1.94443,65000000.0
2006-09-14 17:48:00,1.94444,1.94451,1.94436,1.94442,61000000.0
2006-09-14 17:49:00,1.94428,1.94442,1.94423,1.94428,72000000.0
2006-09-14 17:50:00,1.94441,1.94468,1.94441,1.94468,53000000.0
2006-09-14 17:51:00,1.94494,1.94504,1.94489,1.94493,54000000.0
2006-09-14 17:52:00,1.94495,1.94499,1.94486,1.94486,51000000.0
2006-09-14 17:53:00,1.94476,1.94479,1.94471,1.94473,42000000.0
2006-09-14 17:54:00,1.94448,1.94453,1.94443,1.94451,32000000.0
2006-09-14 17:55:00,1.94442,1.9445,1.94442,1.94443,32000000.0
2006-09-14 17:56:00,1.94439,1.94439,1.94428,1.94428,47000000.0
2006-09-14 17:57:00,1.94397,1.94404,1.94383,1.94395,34000000.0
2006-09-14 17:58:00,1.94389,1.94395,1.94387,1.94393,44000000.0
2006-09-14 17:59:00,1.94392,1.94403,1.94392,1.94401,39000000.0
2006-09-14 18:00:00,1.94399,1.94407,1.94399,1.94407,32000000.0
2006-09-14 18:01:00,1.9442,1.94428,1.94414,1.94415,52000000.0
2006-09-14 18:02:00,1.94409,1.94411,1.94405,1.94405,30000000.0
2006-09-14 18:03:00,1.94405,1.94419,1.94402,1.94419,38000000.0
2006-09-14 18:04:00,1.94424,1.94424,1.94411,1.94417,38000000.0
2006-09-14 18:05:00,1.9442,1.94424,1.94418,1.94419,36000000.0
2006-09-14 18:06:00,1.94418,1.94418,1.94411,1.94411,32000000.0
2006-09-14 18:08:00,1.94412,1.94424,1.94411,1.94424,56000000.0
2006-09-14 18:09:00,1.94416,1.94418,1.94405,1.94412,34000000.0
2006-09-14 18:10:00,1.94412,1.94422,1.94409,1.94413,26000000.0
2006-09-14 18:11:00,1.94412,1.94417,1.94412,1.94413,34000000.0
2006-09-14 18:12:00,1.94408,1.94414,1.94404,1.94407,24000000.0
2006-09-14 18:13:00,1.94408,1.94421,1.94404,1.94419,30000000.0
2006-09-14 18:14:00,1.94426,1.94438,1.94423,1.94433,22000000.0
2006-09-14 18:15:00,1.9445,1.94485,1.9445,1.94485,21000000.0
2006-09-14 18:16:00,1.94477,1.94489,1.9447,1.94476,66000000.0
2006-09-14 18:17:00,1.94467,1.94487,1.94458,1.94487,60000000.0
2006-09-14 18:18:00,1.94494,1.94519,1.94492,1.94519,33000000.0
2006-09-14 18:19:00,1.94536,1.94538,1.94521,1.94527,46000000.0
2006-09-14 18:20:00,1.94516,1.94521,1.94507,1.94517,61000000.0
2006-09-14 18:21:00,1.94519,1.94524,1.94517,1.94524,37000000.0
2006-09-14 18:22:00,1.94516,1.94519,1.94504,1.94512,49000000.0
2006-09-14 18:23:00,1.94512,1.94529,1.94504,1.94508,34000000.0
2006-09-14 18:24:00,1.94498,1.94532,1.94498,1.94518,47000000.0
2006-09-14 18:26:00,1.94504,1.94504,1.94489,1.94494,43000000.0
2006-09-14 18:27:00,1.94491,1.94494,1.94484,1.94484,35000000.0
2006-09-14 18:29:00,1.94484,1.94493,1.94484,1.94485,24000000.0
2006-09-14 18:30:00,1.94492,1.94492,1.94472,1.94487,32000000.0
2006-09-14 18:31:00,1.94509,1.94509,1.94489,1.94495,46000000.0
2006-09-14 18:32:00,1.94494,1.94496,1.9448,1.9449,55000000.0
2006-09-14 18:33:00,1.9449,1.945,1.9449,1.9449,29000000.0
2006-09-14 18:34:00,1.94479,1.94487,1.94475,1.94487,32000000.0
2006-09-14 18:35:00,1.9448,1.9449,1.9447,1.94484,47000000.0
2006-09-14 18:36:00,1.94487,1.94496,1.94479,1.94492,65000000.0
2006-09-14 18:37:00,1.94482,1.94496,1.94477,1.94496,63000000.0
2006-09-14 18:39:00,1.94514,1.94514,1.94497,1.94501,37000000.0
2006-09-14 18:40:00,1.94511,1.94519,1.94491,1.94505,52000000.0
2006-09-14 18:41:00,1.94483,1.94495,1.94468,1.9449,68000000.0
2006-09-14 18:42:00,1.94482,1.94484,1.9447,1.94477,40000000.0
2006-09-14 18:43:00,1.94481,1.94481,1.94472,1.94475,39000000.0
2006-09-14 18:44:00,1.94473,1.94473,1.9442,1.9442,33000000.0
2006-09-14 18:45:00,1.94401,1.94421,1.94397,1.94411,57000000.0
2006-09-14 18:46:00,1.9439,1.94404,1.94372,1.94387,61000000.0
2006-09-14 18:48:00,1.94383,1.94392,1.94383,1.94392,26000000.0
2006-09-14 18:49:00,1.94377,1.94382,1.94362,1.94367,31000000.0
2006-09-14 18:50:00,1.94382,1.94394,1.94377,1.94394,37000000.0
2006-09-14 18:51:00,1.94398,1.94406,1.94397,1.944,17000000.0
2006-09-14 18:52:00,1.94404,1.9441,1.94396,1.9441,33000000.0
2006-09-14 18:53:00,1.94405,1.94405,1.94363,1.94381,31000000.0
2006-09-14 18:54:00,1.94372,1.9438,1.9437,1.94372,11000000.0
2006-09-14 18:55:00,1.94362,1.94362,1.94338,1.94349,22000000.0
2006-09-14 18:56:00,1.94358,1.94371,1.94353,1.94368,16000000.0
2006-09-14 18:57:00,1.94371,1.94381,1.94371,1.94378,15000000.0
2006-09-14 18:58:00,1.94392,1.94396,1.9439,1.94396,19000000.0
2006-09-14 18:59:00,1.94394,1.94397,1.94388,1.94392,26000000.0
2006-09-14 19:01:00,1.94375,1.94375,1.94349,1.94349,18000000.0
2006-09-14 19:02:00,1.94349,1.94362,1.94346,1.94355,23000000.0
2006-09-14 19:03:00,1.94347,1.94358,1.94347,1.94352,21000000.0
2006-09-14 19:04:00,1.94355,1.94368,1.9435,1.94359,55000000.0
2006-09-14 19:05:00,1.9435,1.9435,1.94341,1.94348,42000000.0
2006-09-14 19:06:00,1.94346,1.94359,1.94334,1.94357,63000000.0
2006-09-14 19:07:00,1.94347,1.94357,1.94342,1.94355,39000000.0
2006-09-14 19:08:00,1.94355,1.94356,1.9435,1.94351,32000000.0
2006-09-14 19:09:00,1.94341,1.94354,1.94313,1.94341,56000000.0
2006-09-14 19:11:00,1.94349,1.94361,1.94338,1.94361,36000000.0
2006-09-14 19:12:00,1.94376,1.94386,1.94376,1.94385,25000000.0
2006-09-14 19:13:00,1.94395,1.94397,1.9439,1.94391,23000000.0
2006-09-14 19:14:00,1.94379,1.94379,1.94329,1.9435,37000000.0
2006-09-14 19:15:00,1.94361,1.9437,1.94354,1.94359,17000000.0
2006-09-14 19:16:00,1.94358,1.94364,1.94357,1.94363,23000000.0
2006-09-14 19:17:00,1.94363,1.94363,1.94355,1.94355,17000000.0
2006-09-14 19:18:00,1.94356,1.94358,1.94351,1.94354,30000000.0
2006-09-14 19:19:00,1.9434,1.94353,1.9434,1.94349,36000000.0
2006-09-14 19:20:00,1.94352,1.94352,1.94341,1.94341,23000000.0
2006-09-14 19:21:00,1.94338,1.94343,1.94336,1.94343,21000000.0
2006-09-14 19:22:00,1.94355,1.94361,1.94338,1.94354,25000000.0
2006-09-14 19:23:00,1.94359,1.94364,1.94359,1.94363,12000000.0
2006-09-14 19:24:00,1.94369,1.94375,1.94352,1.94373,39000000.0
2006-09-14 19:25:00,1.9437,1.94381,1.94364,1.94378,49000000.0
2006-09-14 19:26:00,1.94384,1.94388,1.94377,1.94383,48000000.0
2006-09-14 19:27:00,1.94386,1.94394,1.94377,1.94394,51000000.0
2006-09-14 19:28:00,1.94392,1.94392,1.9437,1.9437,40000000.0
2006-09-14 19:29:00,1.9436,1.9436,1.94334,1.94342,28000000.0
2006-09-14 19:30:00,1.94354,1.94354,1.94321,1.94329,32000000.0
2006-09-14 19:31:00,1.94335,1.94375,1.94335,1.94363,28000000.0
2006-09-14 19:33:00,1.94387,1.94388,1.94373,1.94374,14000000.0
2006-09-14 19:35:00,1.94384,1.94394,1.94378,1.94394,28000000.0
2006-09-14 19:36:00,1.94401,1.94417,1.94401,1.94417,16000000.0
2006-09-14 19:37:00,1.94424,1.94433,1.94411,1.94433,26000000.0
2006-09-14 19:38:00,1.94431,1.94431,1.94419,1.94425,8000000.0
2006-09-14 19:39:00,1.94427,1.94427,1.94408,1.94421,13000000.0
2006-09-14 19:41:00,1.94411,1.94423,1.94403,1.94423,17000000.0
2006-09-14 19:42:00,1.94413,1.94427,1.94408,1.94425,19000000.0
2006-09-14 19:44:00,1.94423,1.94432,1.94419,1.94421,21000000.0
2006-09-14 19:45:00,1.94421,1.94436,1.94406,1.9442,33000000.0
2006-09-14 19:46:00,1.94421,1.94445,1.9442,1.94427,18000000.0
2006-09-14 19:47:00,1.94434,1.94434,1.94424,1.94425,22000000.0
2006-09-14 19:48:00,1.94426,1.94426,1.94413,1.94423,18000000.0
2006-09-14 19:49:00,1.94427,1.94437,1.94425,1.94431,27000000.0
2006-09-14 19:50:00,1.94438,1.94442,1.94435,1.94441,23000000.0
2006-09-14 19:51:00,1.94435,1.94441,1.94242,1.94441,7000000.0
2006-09-14 19:52:00,1.9443,1.9443,1.94412,1.94423,15000000.0
2006-09-14 19:53:00,1.94415,1.9442,1.94411,1.94417,21000000.0
2006-09-14 19:54:00,1.94425,1.94427,1.94421,1.94421,9000000.0
2006-09-14 19:55:00,1.94414,1.94419,1.94393,1.94412,30000000.0
2006-09-14 19:56:00,1.94415,1.94424,1.94414,1.94424,20000000.0
2006-09-14 19:57:00,1.94418,1.94418,1.94411,1.94414,12000000.0
2006-09-14 19:58:00,1.94416,1.94425,1.94414,1.94425,13000000.0
2006-09-14 19:59:00,1.94426,1.94426,1.94413,1.94421,31000000.0
2006-09-14 20:00:00,1.94421,1.94428,1.94417,1.94421,23000000.0
2006-09-14 20:02:00,1.9442,1.94429,1.94407,1.9442,20000000.0
2006-09-14 20:03:00,1.94426,1.94447,1.94426,1.94447,18000000.0
2006-09-14 20:04:00,1.94437,1.94446,1.94429,1.9443,27000000.0
2006-09-14 20:05:00,1.9441,1.94421,1.94403,1.94414,23000000.0
2006-09-14 20:06:00,1.94411,1.94415,1.94404,1.94408,13000000.0
2006-09-14 20:08:00,1.94387,1.9442,1.94387,1.94399,15000000.0
2006-09-14 20:09:00,1.94398,1.94405,1.94391,1.94391,17000000.0
2006-09-14 20:10:00,1.94396,1.94401,1.94381,1.94393,8000000.0
2006-09-14 20:11:00,1.9438,1.94397,1.94367,1.94397,10000000.0
2006-09-14 20:12:00,1.94399,1.94403,1.94394,1.94397,15000000.0
2006-09-14 20:13:00,1.94397,1.94406,1.94377,1.94406,17000000.0
2006-09-14 20:14:00,1.9439,1.94405,1.94387,1.94402,15000000.0
2006-09-14 20:15:00,1.94395,1.94395,1.94378,1.94386,10000000.0
2006-09-14 20:16:00,1.94397,1.94404,1.94386,1.94393,22000000.0
2006-09-14 20:18:00,1.94391,1.94407,1.94384,1.94385,24000000.0
2006-09-14 20:19:00,1.94387,1.944,1.94382,1.94382,9000000.0
2006-09-14 20:21:00,1.94397,1.94398,1.94384,1.94384,7000000.0
2006-09-14 20:22:00,1.94392,1.94398,1.94392,1.94394,12000000.0
2006-09-14 20:23:00,1.94385,1.94393,1.94385,1.9439,8000000.0
2006-09-14 20:24:00,1.94375,1.94399,1.94372,1.94378,15000000.0
2006-09-14 20:25:00,1.94377,1.94396,1.94369,1.94369,16000000.0
2006-09-14 20:26:00,1.94365,1.94381,1.94358,1.94366,22000000.0
2006-09-14 20:27:00,1.94348,1.9436,1.94338,1.94339,11000000.0
2006-09-14 20:28:00,1.94327,1.9434,1.94327,1.94336,7000000.0
2006-09-14 20:30:00,1.94337,1.94342,1.94326,1.94329,27000000.0
2006-09-14 20:31:00,1.94339,1.94339,1.94334,1.94335,4000000.0
2006-09-14 20:32:00,1.94322,1.94334,1.94321,1.94322,20000000.0
2006-09-14 20:33:00,1.94335,1.94335,1.94312,1.94329,14000000.0
2006-09-14 20:37:00,1.94332,1.94339,1.94329,1.94339,7000000.0
2006-09-14 20:38:00,1.9433,1.94332,1.94318,1.94325,10000000.0
2006-09-14 20:39:00,1.9432,1.94326,1.94311,1.94311,9000000.0
2006-09-14 20:41:00,1.94312,1.94312,1.94297,1.94297,8000000.0
2006-09-14 20:42:00,1.94263,1.94274,1.94242,1.94242,15000000.0
2006-09-14 20:43:00,1.94258,1.94258,1.9423,1.9423,12000000.0
2006-09-14 20:44:00,1.94238,1.9425,1.94238,1.9425,7000000.0
2006-09-14 20:46:00,1.94241,1.94241,1.94228,1.94234,9000000.0
2006-09-14 20:47:00,1.94234,1.94265,1.94234,1.94265,11000000.0
2006-09-14 20:48:00,1.94257,1.94267,1.94251,1.94255,11000000.0
2006-09-14 20:49:00,1.94266,1.94266,1.94257,1.94265,18000000.0
2006-09-14 20:50:00,1.94257,1.94262,1.94253,1.94261,7000000.0
2006-09-14 20:51:00,1.94259,1.94259,1.94246,1.94251,18000000.0
2006-09-14 20:52:00,1.9424,1.94255,1.9424,1.94255,15000000.0
2006-09-14 20:55:00,1.94228,1.94238,1.94227,1.94238,5000000.0
2006-09-14 20:56:00,1.94243,1.94243,1.94234,1.94236,8000000.0
2006-09-14 20:57:00,1.9423,1.94241,1.9423,1.94233,18000000.0
2006-09-14 20:58:00,1.94231,1.94234,1.94223,1.94224,14000000.0
2006-09-14 20:59:00,1.94207,1.94211,1.94203,1.94203,8000000.0
2006-09-14 21:00:00,1.94204,1.94204,1.94185,1.94189,7000000.0
2006-09-14 21:01:00,1.94201,1.94208,1.94198,1.94208,16000000.0
2006-09-14 21:02:00,1.94207,1.94225,1.94202,1.94225,8000000.0
2006-09-14 21:04:00,1.94228,1.94235,1.94224,1.94235,8000000.0
2006-09-14 21:05:00,1.94235,1.94235,1.94219,1.94222,11000000.0
2006-09-14 21:06:00,1.94224,1.94244,1.94224,1.94244,8000000.0
2006-09-14 21:07:00,1.94223,1.9423,1.94207,1.94209,7000000.0
2006-09-14 21:08:00,1.94209,1.94219,1.94209,1.94219,11000000.0
2006-09-14 21:09:00,1.94214,1.94217,1.9421,1.94217,9000000.0
2006-09-14 21:10:00,1.94239,1.94243,1.94226,1.94243,10000000.0
2006-09-14 21:11:00,1.94235,1.94237,1.94226,1.94226,8000000.0
2006-09-14 21:12:00,1.94247,1.94252,1.94058,1.94244,10000000.0
2006-09-14 21:13:00,1.94243,1.94254,1.94243,1.94254,8000000.0
2006-09-14 21:14:00,1.94259,1.94259,1.94248,1.94257,7000000.0
2006-09-14 21:16:00,1.94255,1.94263,1.94255,1.94255,9000000.0
2006-09-14 21:17:00,1.94258,1.9427,1.94249,1.9427,7000000.0
2006-09-14 21:19:00,1.94262,1.94262,1.94242,1.94245,8000000.0
2006-09-14 21:20:00,1.94261,1.94272,1.9426,1.94272,12000000.0
2006-09-14 21:21:00,1.94268,1.94271,1.94252,1.94271,8000000.0
2006-09-14 21:22:00,1.94271,1.94271,1.94262,1.94262,7000000.0
2006-09-14 21:24:00,1.94265,1.94271,1.94253,1.94258,11000000.0
2006-09-14 21:26:00,1.94273,1.94273,1.94251,1.94251,5000000.0
2006-09-14 21:27:00,1.94253,1.94265,1.94253,1.94265,6000000.0
2006-09-14 21:28:00,1.94264,1.94264,1.94249,1.9426,20000000.0
2006-09-14 21:29:00,1.94259,1.94266,1.94248,1.94266,8000000.0
2006-09-14 21:32:00,1.94254,1.94254,1.94233,1.9424,7000000.0
2006-09-14 21:33:00,1.94253,1.94278,1.94253,1.94278,6000000.0
2006-09-14 21:34:00,1.94286,1.94296,1.94286,1.94296,10000000.0
2006-09-14 21:35:00,1.94303,1.94313,1.94301,1.94306,11000000.0
2006-09-14 21:36:00,1.943,1.94303,1.9429,1.94303,11000000.0
2006-09-14 21:37:00,1.94303,1.94303,1.94282,1.94291,11000000.0
2006-09-14 21:38:00,1.94296,1.94303,1.9426,1.94269,26000000.0
2006-09-14 21:40:00,1.94276,1.94289,1.9427,1.94289,12000000.0
2006-09-14 21:42:00,1.9428,1.94281,1.94275,1.94278,7000000.0
2006-09-14 21:43:00,1.94304,1.94316,1.94303,1.94303,11000000.0
2006-09-14 21:46:00,1.94306,1.94311,1.94306,1.94311,3000000.0
2006-09-14 21:48:00,1.94316,1.94317,1.94305,1.94317,7000000.0
2006-09-14 21:49:00,1.94314,1.94314,1.94303,1.94303,8000000.0
2006-09-14 21:50:00,1.94299,1.94299,1.9429,1.94291,10000000.0
2006-09-14 21:51:00,1.94295,1.94296,1.94288,1.94288,7000000.0
2006-09-14 21:52:00,1.94291,1.94295,1.94279,1.94294,7000000.0
2006-09-14 21:55:00,1.94294,1.94303,1.94291,1.94298,11000000.0
2006-09-14 21:57:00,1.94286,1.94301,1.94285,1.94296,13000000.0
2006-09-14 21:58:00,1.943,1.943,1.94289,1.94293,6000000.0
2006-09-14 22:00:00,1.94291,1.94299,1.94281,1.94281,12000000.0
2006-09-14 22:01:00,1.9429,1.94292,1.94284,1.94287,6000000.0
2006-09-14 22:03:00,1.94278,1.9429,1.94278,1.94283,9000000.0
2006-09-14 22:04:00,1.9426,1.9426,1.94217,1.94217,11000000.0
2006-09-14 22:05:00,1.94244,1.94244,1.94234,1.94241,5000000.0
2006-09-14 22:06:00,1.94233,1.94246,1.94228,1.94246,8000000.0
2006-09-14 22:08:00,1.94243,1.94247,1.94237,1.94237,6000000.0
2006-09-14 22:09:00,1.94196,1.94213,1.94196,1.94213,13000000.0
2006-09-14 22:10:00,1.94217,1.94217,1.94204,1.94204,9000000.0
2006-09-14 22:11:00,1.94209,1.94209,1.94187,1.94196,8000000.0
2006-09-14 22:17:00,1.94168,1.94168,1.94139,1.94139,16000000.0
2006-09-14 22:18:00,1.94156,1.94163,1.94148,1.94163,5000000.0
2006-09-14 22:19:00,1.94174,1.94174,1.94159,1.94165,6000000.0
2006-09-14 22:20:00,1.94139,1.94165,1.94106,1.94165,7000000.0
2006-09-14 22:21:00,1.94153,1.94158,1.94146,1.94151,11000000.0
2006-09-14 22:22:00,1.94155,1.9416,1.94143,1.9416,8000000.0
2006-09-14 22:23:00,1.94144,1.94144,1.9413,1.9413,15000000.0
2006-09-14 22:24:00,1.94144,1.94176,1.94144,1.94158,10000000.0
2006-09-14 22:25:00,1.94172,1.94183,1.94172,1.94177,5000000.0
2006-09-14 22:27:00,1.94155,1.94162,1.94155,1.94162,10000000.0
2006-09-14 22:28:00,1.94167,1.94169,1.94158,1.94158,8000000.0
2006-09-14 22:29:00,1.94147,1.94158,1.94145,1.94158,7000000.0
2006-09-14 22:30:00,1.94174,1.94174,1.94165,1.94173,5000000.0
2006-09-14 22:32:00,1.94162,1.94171,1.94154,1.94167,7000000.0
2006-09-14 22:34:00,1.94158,1.94164,1.94135,1.94155,47000000.0
2006-09-14 22:35:00,1.94166,1.94173,1.94153,1.94173,8000000.0
2006-09-14 22:36:00,1.94164,1.94173,1.94163,1.94163,7000000.0
2006-09-14 22:37:00,1.94153,1.94154,1.94145,1.94149,28000000.0
2006-09-14 22:38:00,1.94141,1.94159,1.94139,1.94153,10000000.0
2006-09-14 22:39:00,1.94137,1.94149,1.94137,1.94141,11000000.0
2006-09-14 22:40:00,1.9415,1.94167,1.9415,1.94167,9000000.0
2006-09-14 22:41:00,1.94164,1.94173,1.94156,1.94156,16000000.0
2006-09-14 22:42:00,1.94161,1.94193,1.94161,1.94189,9000000.0
2006-09-14 22:43:00,1.94197,1.94199,1.9419,1.94199,11000000.0
2006-09-14 22:44:00,1.94204,1.94208,1.94202,1.94206,8000000.0
2006-09-14 22:45:00,1.94205,1.94211,1.94191,1.94191,12000000.0
2006-09-14 22:46:00,1.942,1.94215,1.94194,1.94196,9000000.0
2006-09-14 22:47:00,1.94193,1.94203,1.94193,1.94203,16000000.0
2006-09-14 22:48:00,1.94209,1.94225,1.94208,1.9421,11000000.0
2006-09-14 22:49:00,1.94205,1.94205,1.94192,1.94192,12000000.0
2006-09-14 22:50:00,1.9419,1.942,1.9419,1.94194,16000000.0
2006-09-14 22:52:00,1.94209,1.94209,1.94194,1.94202,5000000.0
2006-09-14 22:53:00,1.94191,1.94193,1.94185,1.94193,8000000.0
2006-09-14 22:54:00,1.94206,1.94207,1.94196,1.94196,7000000.0
2006-09-14 22:55:00,1.94192,1.94192,1.94167,1.94169,8000000.0
2006-09-14 22:56:00,1.94185,1.94185,1.9418,1.9418,8000000.0
2006-09-14 22:57:00,1.9418,1.94185,1.94152,1.94167,10000000.0
2006-09-14 22:58:00,1.94196,1.94201,1.94186,1.94194,7000000.0
2006-09-14 22:59:00,1.94193,1.942,1.94191,1.94198,9000000.0
2006-09-14 23:00:00,1.94079,1.94186,1.94079,1.94186,12000000.0
2006-09-14 23:01:00,1.94177,1.94177,1.9394,1.9394,9000000.0
2006-09-14 23:03:00,1.93936,1.94148,1.93936,1.94135,12000000.0
2006-09-14 23:04:00,1.94142,1.94184,1.94142,1.94184,9000000.0
2006-09-14 23:05:00,1.94179,1.94179,1.94148,1.94148,11000000.0
2006-09-14 23:06:00,1.94156,1.94197,1.94156,1.94192,5000000.0
2006-09-14 23:07:00,1.942,1.942,1.9419,1.94194,8000000.0
2006-09-14 23:08:00,1.94168,1.94181,1.94161,1.94181,15000000.0
2006-09-14 23:09:00,1.94181,1.94181,1.94173,1.94173,7000000.0
2006-09-14 23:10:00,1.94189,1.94196,1.94182,1.94185,8000000.0
2006-09-14 23:13:00,1.94182,1.94182,1.94047,1.94047,7000000.0
2006-09-14 23:14:00,1.94083,1.94124,1.94051,1.94124,9000000.0
2006-09-14 23:15:00,1.94131,1.94148,1.94131,1.94133,8000000.0
2006-09-14 23:16:00,1.94164,1.94164,1.94065,1.94138,9000000.0
2006-09-14 23:17:00,1.94147,1.94165,1.94143,1.94163,7000000.0
2006-09-14 23:18:00,1.94169,1.94179,1.9414,1.94179,7000000.0
2006-09-14 23:20:00,1.94179,1.94183,1.94148,1.94162,9000000.0
2006-09-14 23:21:00,1.94176,1.94176,1.94162,1.94166,5000000.0
2006-09-14 23:22:00,1.94162,1.94184,1.94162,1.94173,7000000.0
2006-09-14 23:23:00,1.94192,1.94197,1.94188,1.94197,6000000.0
2006-09-14 23:24:00,1.94177,1.94184,1.94172,1.94173,9000000.0
2006-09-14 23:26:00,1.94182,1.94195,1.94181,1.94195,5000000.0
2006-09-14 23:29:00,1.94189,1.94199,1.94187,1.94187,25000000.0
2006-09-14 23:30:00,1.94184,1.94197,1.94177,1.94184,7000000.0
2006-09-14 23:31:00,1.94144,1.94166,1.94144,1.94166,14000000.0
2006-09-14 23:33:00,1.94179,1.94193,1.94179,1.94193,5000000.0
2006-09-14 23:35:00,1.94172,1.94172,1.94154,1.94154,12000000.0
2006-09-14 23:37:00,1.94154,1.94179,1.94154,1.94179,8000000.0
2006-09-14 23:40:00,1.94177,1.94192,1.94161,1.94161,21000000.0
2006-09-14 23:41:00,1.94211,1.94223,1.94194,1.94223,7000000.0
2006-09-14 23:42:00,1.94211,1.94211,1.94192,1.94195,19000000.0
2006-09-14 23:43:00,1.94171,1.94173,1.94161,1.94164,7000000.0
2006-09-14 23:46:00,1.94154,1.94154,1.94147,1.9415,8000000.0
2006-09-14 23:50:00,1.94159,1.94172,1.94151,1.94151,8000000.0
2006-09-14 23:54:00,1.94127,1.94175,1.94127,1.94137,7000000.0
2006-09-14 23:55:00,1.94147,1.94169,1.94145,1.94169,9000000.0
2006-09-14 23:56:00,1.94163,1.942,1.94163,1.94175,12000000.0
2006-09-14 23:57:00,1.94214,1.94214,1.94202,1.94202,6000000.0
2006-09-14 23:58:00,1.9419,1.94206,1.94181,1.94181,8000000.0
2006-09-15 00:01:00,1.94207,1.94209,1.94193,1.94203,8000000.0
2006-09-15 00:03:00,1.94189,1.94189,1.94177,1.94185,5000000.0
2006-09-15 00:04:00,1.94157,1.94157,1.94149,1.94149,10000000.0
2006-09-15 00:05:00,1.94173,1.94173,1.94131,1.94148,9000000.0
2006-09-15 00:06:00,1.94149,1.94157,1.94145,1.94157,8000000.0
2006-09-15 00:09:00,1.94167,1.94172,1.94154,1.94155,9000000.0
2006-09-15 00:10:00,1.94134,1.94134,1.94124,1.9413,23000000.0
2006-09-15 00:11:00,1.94143,1.94147,1.94132,1.94147,11000000.0
2006-09-15 00:12:00,1.94146,1.94159,1.94135,1.94136,9000000.0
2006-09-15 00:14:00,1.94143,1.94152,1.94138,1.94142,7000000.0
2006-09-15 00:15:00,1.94132,1.94132,1.94097,1.9413,10000000.0
2006-09-15 00:16:00,1.94114,1.94119,1.94113,1.94119,9000000.0
2006-09-15 00:17:00,1.94121,1.94137,1.94116,1.94126,7000000.0
2006-09-15 00:18:00,1.94114,1.94121,1.94114,1.94116,8000000.0
2006-09-15 00:22:00,1.94141,1.94157,1.94141,1.94157,6000000.0
2006-09-15 00:24:00,1.94149,1.94159,1.94139,1.94144,8000000.0
2006-09-15 00:26:00,1.94167,1.94167,1.94142,1.94162,7000000.0
2006-09-15 00:30:00,1.94156,1.9418,1.94148,1.9418,7000000.0
2006-09-15 00:31:00,1.94183,1.94183,1.94176,1.94177,7000000.0
2006-09-15 00:32:00,1.94169,1.94182,1.94157,1.94182,7000000.0
2006-09-15 00:36:00,1.94182,1.94182,1.94168,1.94179,5000000.0
2006-09-15 00:37:00,1.94184,1.9419,1.94173,1.94184,6000000.0
2006-09-15 00:42:00,1.94178,1.94178,1.94169,1.94175,8000000.0
2006-09-15 00:43:00,1.94173,1.94182,1.94171,1.9418,4000000.0
2006-09-15 00:45:00,1.94164,1.94182,1.94163,1.94182,7000000.0
2006-09-15 00:47:00,1.94171,1.94187,1.94167,1.94187,7000000.0
2006-09-15 00:48:00,1.9419,1.9419,1.94174,1.94185,8000000.0
2006-09-15 00:49:00,1.94188,1.94191,1.9417,1.94187,5000000.0
2006-09-15 00:51:00,1.94176,1.94176,1.94158,1.9416,5000000.0
2006-09-15 00:52:00,1.9417,1.9418,1.94155,1.94155,7000000.0
2006-09-15 00:53:00,1.94161,1.94174,1.94154,1.94166,11000000.0
2006-09-15 00:55:00,1.94164,1.94168,1.94152,1.94168,7000000.0
2006-09-15 00:58:00,1.94167,1.94167,1.94161,1.94162,10000000.0
2006-09-15 01:01:00,1.94157,1.94157,1.94124,1.94136,12000000.0
2006-09-15 01:02:00,1.9414,1.94163,1.94137,1.9415,8000000.0
2006-09-15 01:03:00,1.9416,1.94172,1.94144,1.94145,7000000.0
2006-09-15 01:05:00,1.94131,1.94131,1.94119,1.94126,7000000.0
2006-09-15 01:06:00,1.94128,1.94139,1.94127,1.94138,8000000.0
2006-09-15 01:08:00,1.94134,1.94134,1.94106,1.94121,10000000.0
2006-09-15 01:09:00,1.94128,1.9415,1.94118,1.94146,8000000.0
2006-09-15 01:13:00,1.94153,1.94163,1.94147,1.94149,8000000.0
2006-09-15 01:15:00,1.94154,1.94158,1.94138,1.94158,10000000.0
2006-09-15 01:16:00,1.9416,1.94165,1.94151,1.94164,8000000.0
2006-09-15 01:17:00,1.94159,1.94159,1.94127,1.94127,11000000.0
2006-09-15 01:19:00,1.94166,1.94166,1.94151,1.94151,11000000.0
2006-09-15 01:20:00,1.94163,1.94181,1.94161,1.94174,13000000.0
2006-09-15 01:21:00,1.94186,1.94189,1.94177,1.94179,7000000.0
2006-09-15 01:23:00,1.94187,1.94188,1.94175,1.94184,8000000.0
2006-09-15 01:24:00,1.94182,1.94193,1.94175,1.94193,7000000.0
2006-09-15 01:28:00,1.94181,1.94191,1.94174,1.94187,9000000.0
2006-09-15 01:29:00,1.94162,1.94189,1.94162,1.94176,10000000.0
2006-09-15 01:30:00,1.94176,1.94181,1.94171,1.94179,10000000.0
2006-09-15 01:32:00,1.94187,1.94193,1.94182,1.94189,18000000.0
2006-09-15 01:34:00,1.94189,1.94191,1.94184,1.94191,16000000.0
2006-09-15 01:35:00,1.94192,1.94196,1.94184,1.94188,8000000.0
2006-09-15 01:36:00,1.94181,1.94193,1.94181,1.94193,9000000.0
2006-09-15 01:37:00,1.94195,1.94195,1.94171,1.94195,5000000.0
2006-09-15 01:38:00,1.94192,1.94196,1.94187,1.94188,12000000.0
2006-09-15 01:39:00,1.94184,1.94192,1.94184,1.94192,12000000.0
2006-09-15 01:40:00,1.94186,1.94186,1.9418,1.9418,7000000.0
2006-09-15 01:41:00,1.94179,1.94184,1.94178,1.94184,11000000.0
2006-09-15 01:42:00,1.94192,1.94193,1.94189,1.94192,7000000.0
2006-09-15 01:43:00,1.94195,1.94195,1.94165,1.94182,8000000.0
2006-09-15 01:47:00,1.94176,1.94193,1.94176,1.94186,14000000.0
2006-09-15 01:48:00,1.94206,1.94206,1.94198,1.94202,7000000.0
2006-09-15 01:49:00,1.94192,1.94192,1.9417,1.94178,8000000.0
2006-09-15 01:51:00,1.94176,1.94194,1.94173,1.94194,16000000.0
2006-09-15 01:52:00,1.9418,1.94182,1.94169,1.94169,13000000.0
2006-09-15 01:53:00,1.94171,1.94175,1.94169,1.94169,7000000.0
2006-09-15 01:54:00,1.9417,1.94181,1.9417,1.94181,9000000.0
2006-09-15 01:55:00,1.94163,1.94179,1.9416,1.94167,11000000.0
2006-09-15 02:01:00,1.94174,1.94185,1.94165,1.94169,8000000.0
2006-09-15 02:02:00,1.94179,1.94179,1.9416,1.94175,7000000.0
2006-09-15 02:03:00,1.94157,1.9417,1.9398,1.94168,10000000.0
2006-09-15 02:05:00,1.94153,1.94165,1.94144,1.94155,10000000.0
2006-09-15 02:06:00,1.94155,1.94167,1.94148,1.94156,10000000.0
2006-09-15 02:07:00,1.94158,1.9418,1.94158,1.94177,8000000.0
2006-09-15 02:09:00,1.94158,1.94188,1.94158,1.94168,7000000.0
2006-09-15 02:13:00,1.9417,1.94172,1.94165,1.94165,7000000.0
2006-09-15 02:15:00,1.94153,1.94163,1.94146,1.94154,8000000.0
2006-09-15 02:19:00,1.94158,1.94186,1.94154,1.94154,11000000.0
2006-09-15 02:20:00,1.94181,1.94192,1.94178,1.94192,6000000.0
2006-09-15 02:21:00,1.94187,1.94188,1.94171,1.94178,7000000.0
2006-09-15 02:22:00,1.94202,1.94211,1.94199,1.94204,8000000.0
2006-09-15 02:23:00,1.94201,1.94209,1.942,1.94201,10000000.0
2006-09-15 02:25:00,1.9419,1.94192,1.94175,1.94175,11000000.0
2006-09-15 02:30:00,1.94177,1.94179,1.94171,1.94179,5000000.0
2006-09-15 02:31:00,1.94177,1.94177,1.94157,1.94159,8000000.0
2006-09-15 02:35:00,1.94176,1.94182,1.94164,1.94179,11000000.0
2006-09-15 02:37:00,1.9419,1.9419,1.94177,1.94185,7000000.0
2006-09-15 02:38:00,1.94151,1.94164,1.94151,1.94164,7000000.0
2006-09-15 02:41:00,1.94148,1.94157,1.94137,1.94149,8000000.0
2006-09-15 02:42:00,1.94159,1.94163,1.94148,1.94148,8000000.0
2006-09-15 02:43:00,1.94155,1.94165,1.94147,1.94165,9000000.0
2006-09-15 02:44:00,1.94145,1.94159,1.94145,1.94159,7000000.0
2006-09-15 02:45:00,1.94181,1.94181,1.94152,1.94167,8000000.0
2006-09-15 02:47:00,1.94162,1.94162,1.94143,1.94152,9000000.0
2006-09-15 02:48:00,1.94148,1.94148,1.9414,1.9414,8000000.0
2006-09-15 02:49:00,1.94119,1.94135,1.94113,1.94135,11000000.0
2006-09-15 02:51:00,1.94129,1.94129,1.94102,1.94121,8000000.0
2006-09-15 02:52:00,1.94121,1.94127,1.94098,1.94126,6000000.0
2006-09-15 02:54:00,1.9412,1.94122,1.9411,1.94122,8000000.0
2006-09-15 02:55:00,1.9414,1.94158,1.94128,1.94136,8000000.0
2006-09-15 02:56:00,1.94155,1.94158,1.94153,1.94158,7000000.0
2006-09-15 02:57:00,1.94152,1.94152,1.94129,1.94147,8000000.0
2006-09-15 02:58:00,1.9415,1.94161,1.9415,1.94153,6000000.0
2006-09-15 02:59:00,1.94141,1.94141,1.94126,1.94136,9000000.0
2006-09-15 03:06:00,1.94136,1.94146,1.94133,1.94141,8000000.0
2006-09-15 03:07:00,1.94134,1.9414,1.94128,1.9414,8000000.0
2006-09-15 03:08:00,1.94139,1.94145,1.94133,1.94133,5000000.0
2006-09-15 03:09:00,1.94132,1.94135,1.94126,1.94126,8000000.0
2006-09-15 03:10:00,1.94122,1.94132,1.94118,1.94118,7000000.0
2006-09-15 03:11:00,1.9413,1.94142,1.94125,1.94138,10000000.0
2006-09-15 03:14:00,1.94126,1.94131,1.94116,1.94116,11000000.0
2006-09-15 03:15:00,1.94121,1.94121,1.94105,1.9411,7000000.0
2006-09-15 03:16:00,1.94102,1.94111,1.94073,1.94111,7000000.0
2006-09-15 03:17:00,1.94116,1.94117,1.94061,1.94108,11000000.0
2006-09-15 03:21:00,1.94095,1.94105,1.94063,1.94102,7000000.0
2006-09-15 03:22:00,1.9411,1.94116,1.94099,1.9411,7000000.0
2006-09-15 03:23:00,1.94103,1.94103,1.94083,1.941,7000000.0
2006-09-15 03:24:00,1.94104,1.94113,1.93919,1.94113,8000000.0
2006-09-15 03:25:00,1.94111,1.94112,1.94096,1.94105,8000000.0
2006-09-15 03:26:00,1.94103,1.94117,1.94103,1.94105,11000000.0
2006-09-15 03:30:00,1.94103,1.94103,1.94092,1.94099,7000000.0
2006-09-15 03:31:00,1.94092,1.94104,1.94092,1.94104,9000000.0
2006-09-15 03:32:00,1.94103,1.94105,1.94094,1.94103,6000000.0
2006-09-15 03:33:00,1.94097,1.94104,1.94091,1.94092,7000000.0
2006-09-15 03:34:00,1.94089,1.94105,1.94086,1.94105,8000000.0
2006-09-15 03:37:00,1.941,1.94108,1.94097,1.94104,9000000.0
2006-09-15 03:39:00,1.94099,1.94099,1.94087,1.94087,8000000.0
2006-09-15 03:42:00,1.94095,1.94104,1.94095,1.94104,10000000.0
2006-09-15 03:43:00,1.94107,1.94107,1.94086,1.94087,8000000.0
2006-09-15 03:44:00,1.94111,1.94111,1.94106,1.94107,3000000.0
2006-09-15 03:45:00,1.94106,1.94106,1.94092,1.94101,8000000.0
2006-09-15 03:47:00,1.94112,1.94136,1.94112,1.94118,7000000.0
2006-09-15 03:48:00,1.94134,1.94134,1.94119,1.94124,3000000.0
2006-09-15 03:49:00,1.94118,1.94134,1.94118,1.94134,8000000.0
2006-09-15 03:50:00,1.94134,1.94134,1.94113,1.94122,8000000.0
2006-09-15 03:53:00,1.94119,1.94123,1.94107,1.94113,10000000.0
2006-09-15 03:54:00,1.94104,1.94104,1.94083,1.94083,7000000.0
2006-09-15 03:57:00,1.94091,1.94109,1.94091,1.94104,8000000.0
2006-09-15 03:58:00,1.94096,1.94122,1.93937,1.94122,7000000.0
2006-09-15 03:59:00,1.94125,1.94125,1.94094,1.94094,7000000.0
2006-09-15 04:02:00,1.9409,1.94111,1.94089,1.94111,8000000.0
2006-09-15 04:04:00,1.94108,1.94129,1.94106,1.94106,8000000.0
2006-09-15 04:05:00,1.94116,1.94117,1.9409,1.94111,8000000.0
2006-09-15 04:06:00,1.94102,1.94126,1.94096,1.94125,9000000.0
2006-09-15 04:12:00,1.9411,1.9412,1.94105,1.94107,7000000.0
2006-09-15 04:13:00,1.94105,1.94126,1.94105,1.94107,8000000.0
2006-09-15 04:18:00,1.94111,1.94115,1.94104,1.94107,8000000.0
2006-09-15 04:19:00,1.94111,1.94116,1.94102,1.94116,8000000.0
2006-09-15 04:20:00,1.941,1.94119,1.94083,1.94119,10000000.0
2006-09-15 04:21:00,1.94116,1.94119,1.94101,1.94103,8000000.0
2006-09-15 04:27:00,1.94118,1.94118,1.94111,1.94116,8000000.0
2006-09-15 04:28:00,1.94109,1.94121,1.94089,1.94121,7000000.0
2006-09-15 04:30:00,1.94121,1.94126,1.94103,1.94123,9000000.0
2006-09-15 04:31:00,1.94122,1.94136,1.94115,1.94129,10000000.0
2006-09-15 04:32:00,1.94123,1.94133,1.94095,1.94133,9000000.0
2006-09-15 04:36:00,1.94128,1.94138,1.94128,1.94136,6000000.0
2006-09-15 04:38:00,1.94117,1.9412,1.94109,1.94111,9000000.0
2006-09-15 04:39:00,1.9411,1.94116,1.94105,1.94108,9000000.0
2006-09-15 04:43:00,1.94124,1.94124,1.94084,1.94093,11000000.0
2006-09-15 04:44:00,1.94111,1.94119,1.94097,1.94119,9000000.0
2006-09-15 04:49:00,1.9412,1.9412,1.94086,1.94106,11000000.0
2006-09-15 04:50:00,1.94114,1.94114,1.941,1.94104,6000000.0
2006-09-15 04:51:00,1.94099,1.94114,1.94099,1.94109,7000000.0
2006-09-15 04:52:00,1.94114,1.94119,1.94104,1.94119,10000000.0
2006-09-15 04:54:00,1.94121,1.94131,1.94115,1.9413,7000000.0
2006-09-15 04:56:00,1.9411,1.94116,1.94101,1.94102,7000000.0
2006-09-15 04:57:00,1.94108,1.94143,1.94108,1.94143,8000000.0
2006-09-15 04:58:00,1.94149,1.94149,1.9413,1.94135,8000000.0
2006-09-15 05:08:00,1.94133,1.94133,1.94107,1.94109,10000000.0
2006-09-15 05:09:00,1.94132,1.94136,1.94116,1.94136,7000000.0
2006-09-15 05:10:00,1.94132,1.94145,1.94126,1.94138,7000000.0
2006-09-15 05:12:00,1.94135,1.94157,1.94135,1.94152,11000000.0
2006-09-15 05:13:00,1.94155,1.94161,1.9414,1.9414,8000000.0
2006-09-15 05:14:00,1.94156,1.94164,1.94148,1.94153,11000000.0
2006-09-15 05:15:00,1.94149,1.94171,1.94149,1.94157,11000000.0
2006-09-15 05:17:00,1.94141,1.94167,1.94141,1.94159,8000000.0
2006-09-15 05:18:00,1.94158,1.94174,1.94146,1.94174,8000000.0
2006-09-15 05:19:00,1.9418,1.94195,1.94168,1.94195,7000000.0
2006-09-15 05:23:00,1.94193,1.94196,1.94178,1.94184,10000000.0
2006-09-15 05:29:00,1.94193,1.94206,1.94189,1.94206,7000000.0
2006-09-15 05:30:00,1.94214,1.94221,1.94199,1.94199,7000000.0
2006-09-15 05:31:00,1.94217,1.94225,1.94203,1.94222,8000000.0
2006-09-15 05:32:00,1.94217,1.94226,1.94203,1.94214,8000000.0
2006-09-15 05:34:00,1.94211,1.94211,1.94199,1.94199,5000000.0
2006-09-15 05:36:00,1.94165,1.94194,1.94165,1.94192,11000000.0
2006-09-15 05:37:00,1.94192,1.94194,1.94183,1.94194,7000000.0
2006-09-15 05:39:00,1.94197,1.94197,1.94187,1.9419,7000000.0
2006-09-15 05:40:00,1.94183,1.94194,1.94168,1.94191,8000000.0
2006-09-15 05:41:00,1.94194,1.94196,1.94185,1.94194,8000000.0
2006-09-15 05:45:00,1.94196,1.94209,1.94188,1.94209,11000000.0
2006-09-15 05:47:00,1.94212,1.94212,1.94201,1.94202,8000000.0
2006-09-15 05:48:00,1.94203,1.94216,1.94203,1.94212,7000000.0
2006-09-15 05:49:00,1.94192,1.94201,1.94182,1.94182,8000000.0
2006-09-15 05:51:00,1.94186,1.942,1.94186,1.942,8000000.0
2006-09-15 05:52:00,1.9418,1.94187,1.94178,1.94183,8000000.0
2006-09-15 05:53:00,1.94177,1.94184,1.94175,1.94182,7000000.0
2006-09-15 05:56:00,1.94181,1.94181,1.94172,1.94172,5000000.0
2006-09-15 06:03:00,1.9417,1.94189,1.94165,1.94173,8000000.0
2006-09-15 06:04:00,1.94166,1.94179,1.94165,1.94179,7000000.0
2006-09-15 06:05:00,1.94187,1.94209,1.94173,1.94209,7000000.0
2006-09-15 06:06:00,1.94209,1.94218,1.94206,1.94218,5000000.0
2006-09-15 06:07:00,1.94216,1.94219,1.94212,1.94212,7000000.0
2006-09-15 06:08:00,1.94206,1.94217,1.942,1.94211,6000000.0
2006-09-15 06:09:00,1.94224,1.94225,1.94207,1.94212,8000000.0
2006-09-15 06:10:00,1.94213,1.9422,1.94207,1.94211,8000000.0
2006-09-15 06:11:00,1.94212,1.94212,1.942,1.94209,8000000.0
2006-09-15 06:12:00,1.94209,1.94209,1.94197,1.94201,8000000.0
2006-09-15 06:13:00,1.94194,1.94194,1.94182,1.94182,8000000.0
2006-09-15 06:14:00,1.9419,1.9419,1.94176,1.94182,7000000.0
2006-09-15 06:16:00,1.94179,1.94179,1.94171,1.94175,5000000.0
2006-09-15 06:17:00,1.94153,1.94177,1.94153,1.94175,7000000.0
2006-09-15 06:18:00,1.94166,1.94186,1.94164,1.94185,9000000.0
2006-09-15 06:20:00,1.94193,1.94195,1.9418,1.94191,7000000.0
2006-09-15 06:21:00,1.94194,1.94199,1.94181,1.94192,8000000.0
2006-09-15 06:24:00,1.94177,1.94195,1.94176,1.94185,11000000.0
2006-09-15 06:25:00,1.94188,1.94189,1.94174,1.94177,11000000.0
2006-09-15 06:27:00,1.94165,1.94179,1.94165,1.94175,7000000.0
2006-09-15 06:29:00,1.94181,1.94188,1.94174,1.94185,8000000.0
2006-09-15 06:30:00,1.9419,1.9419,1.94179,1.94182,8000000.0
2006-09-15 06:31:00,1.94187,1.94199,1.9418,1.94197,7000000.0
2006-09-15 06:32:00,1.94198,1.9421,1.94198,1.94205,6000000.0
2006-09-15 06:35:00,1.94203,1.94209,1.94195,1.94197,11000000.0
2006-09-15 06:36:00,1.94177,1.9418,1.94156,1.94156,5000000.0
2006-09-15 06:37:00,1.94171,1.94182,1.94161,1.94182,10000000.0
2006-09-15 06:38:00,1.94194,1.94194,1.94186,1.94186,2000000.0
2006-09-15 06:41:00,1.94203,1.94212,1.94199,1.94199,7000000.0
2006-09-15 06:42:00,1.94224,1.94233,1.94222,1.94222,5000000.0
2006-09-15 06:44:00,1.94231,1.94239,1.94225,1.94239,8000000.0
2006-09-15 06:45:00,1.9424,1.9424,1.94216,1.94223,8000000.0
2006-09-15 06:48:00,1.94231,1.94239,1.94222,1.94227,7000000.0
2006-09-15 06:49:00,1.94225,1.94239,1.94224,1.94239,8000000.0
2006-09-15 06:50:00,1.94248,1.94258,1.94246,1.94258,5000000.0
2006-09-15 06:51:00,1.94243,1.94243,1.94227,1.94234,10000000.0
2006-09-15 06:52:00,1.94247,1.94249,1.94236,1.94247,8000000.0
2006-09-15 06:53:00,1.94232,1.94236,1.94215,1.94223,8000000.0
2006-09-15 06:54:00,1.94243,1.94243,1.94213,1.94213,7000000.0
2006-09-15 06:56:00,1.94239,1.94239,1.94231,1.94235,8000000.0
2006-09-15 06:59:00,1.94241,1.94244,1.94228,1.94244,7000000.0
2006-09-15 07:01:00,1.94241,1.94241,1.94221,1.94236,7000000.0
2006-09-15 07:02:00,1.94219,1.94228,1.94219,1.94228,7000000.0
2006-09-15 07:03:00,1.94212,1.94225,1.94207,1.94225,7000000.0
2006-09-15 07:06:00,1.94198,1.94237,1.94198,1.94233,11000000.0
2006-09-15 07:11:00,1.94227,1.94227,1.94198,1.9421,10000000.0
2006-09-15 07:12:00,1.94219,1.94226,1.94213,1.94223,7000000.0
2006-09-15 07:13:00,1.94206,1.94225,1.94206,1.94225,8000000.0
2006-09-15 07:15:00,1.94228,1.94228,1.94204,1.94212,10000000.0
2006-09-15 07:16:00,1.94223,1.94223,1.9421,1.94221,8000000.0
2006-09-15 07:17:00,1.94197,1.94222,1.94197,1.94218,11000000.0
2006-09-15 07:18:00,1.94223,1.94242,1.94221,1.94242,8000000.0
2006-09-15 07:21:00,1.94238,1.94243,1.94226,1.94241,10000000.0
2006-09-15 07:23:00,1.94241,1.94241,1.94216,1.9424,7000000.0
2006-09-15 07:24:00,1.9424,1.9424,1.94215,1.94219,9000000.0
2006-09-15 07:25:00,1.9423,1.9423,1.94214,1.94223,8000000.0
2006-09-15 07:26:00,1.94222,1.94233,1.9422,1.9422,7000000.0
2006-09-15 07:29:00,1.94221,1.94246,1.94221,1.94238,8000000.0
2006-09-15 07:30:00,1.94218,1.94234,1.94218,1.94234,8000000.0
2006-09-15 07:31:00,1.94237,1.94246,1.94234,1.9424,7000000.0
2006-09-15 07:37:00,1.94229,1.94235,1.94223,1.94227,7000000.0
2006-09-15 07:43:00,1.94227,1.94231,1.94215,1.94224,7000000.0
2006-09-15 07:49:00,1.94222,1.94292,1.94222,1.94292,8000000.0
2006-09-15 07:50:00,1.94327,1.94361,1.94327,1.94354,7000000.0
2006-09-15 07:51:00,1.94374,1.94374,1.94355,1.9437,8000000.0
2006-09-15 07:52:00,1.94353,1.94363,1.94346,1.94348,10000000.0
2006-09-15 07:53:00,1.94326,1.94346,1.94325,1.94346,11000000.0
2006-09-15 07:55:00,1.94365,1.94374,1.94362,1.94362,9000000.0
2006-09-15 07:56:00,1.94359,1.94359,1.94333,1.94333,9000000.0
2006-09-15 07:58:00,1.94356,1.94356,1.94343,1.94351,7000000.0
2006-09-15 07:59:00,1.94339,1.94362,1.94317,1.94362,7000000.0
2006-09-15 08:00:00,1.94349,1.9438,1.94349,1.94369,8000000.0
2006-09-15 08:01:00,1.94388,1.94388,1.94351,1.94368,10000000.0
2006-09-15 08:02:00,1.94349,1.94349,1.94336,1.94336,7000000.0
2006-09-15 08:04:00,1.94328,1.94337,1.94319,1.94319,8000000.0
2006-09-15 08:05:00,1.94315,1.94328,1.94315,1.94321,8000000.0
2006-09-15 08:06:00,1.94312,1.94312,1.94286,1.94286,6000000.0
2006-09-15 08:08:00,1.94308,1.94312,1.94298,1.94311,7000000.0
2006-09-15 08:09:00,1.94313,1.94313,1.94298,1.94306,7000000.0
2006-09-15 08:10:00,1.9431,1.94317,1.94302,1.94303,7000000.0
2006-09-15 08:11:00,1.94302,1.94302,1.94275,1.94279,8000000.0
2006-09-15 08:12:00,1.94295,1.94303,1.94287,1.94298,9000000.0
2006-09-15 08:14:00,1.94292,1.94309,1.94288,1.94308,9000000.0
2006-09-15 08:15:00,1.94296,1.94296,1.94282,1.94282,8000000.0
2006-09-15 08:16:00,1.94279,1.94279,1.94255,1.94275,11000000.0
2006-09-15 08:17:00,1.94273,1.94283,1.94273,1.94276,7000000.0
2006-09-15 08:18:00,1.94281,1.94292,1.94268,1.94286,9000000.0
2006-09-15 08:19:00,1.94233,1.94273,1.94233,1.94268,7000000.0
2006-09-15 08:20:00,1.94258,1.94283,1.94258,1.94281,8000000.0
2006-09-15 08:24:00,1.94287,1.94288,1.9427,1.94274,7000000.0
2006-09-15 08:25:00,1.94263,1.94268,1.94261,1.94261,8000000.0
2006-09-15 08:26:00,1.94242,1.94263,1.94229,1.94229,7000000.0
2006-09-15 08:27:00,1.9425,1.94255,1.94237,1.94247,10000000.0
2006-09-15 08:28:00,1.94242,1.94242,1.94225,1.94233,7000000.0
2006-09-15 08:29:00,1.94239,1.94256,1.94233,1.94237,10000000.0
2006-09-15 08:30:00,1.94249,1.94249,1.94227,1.94227,7000000.0
2006-09-15 08:31:00,1.94219,1.94224,1.94207,1.94215,10000000.0
2006-09-15 08:32:00,1.94213,1.94247,1.94213,1.94247,8000000.0
2006-09-15 08:33:00,1.94252,1.94257,1.94252,1.94253,7000000.0
2006-09-15 08:34:00,1.94252,1.94257,1.94246,1.94248,9000000.0
2006-09-15 08:35:00,1.94237,1.94241,1.94222,1.9423,9000000.0
2006-09-15 08:36:00,1.94233,1.94241,1.94218,1.94234,8000000.0
2006-09-15 08:37:00,1.94235,1.94235,1.94218,1.94229,9000000.0
2006-09-15 08:38:00,1.94222,1.94224,1.94204,1.94213,10000000.0
2006-09-15 08:39:00,1.94205,1.94213,1.94197,1.94197,11000000.0
2006-09-15 08:40:00,1.94194,1.94196,1.94182,1.9419,8000000.0
2006-09-15 08:41:00,1.94181,1.94197,1.94179,1.94187,11000000.0
2006-09-15 08:42:00,1.94195,1.94197,1.94174,1.94195,10000000.0
2006-09-15 08:43:00,1.94195,1.942,1.94189,1.94197,8000000.0
2006-09-15 08:44:00,1.94189,1.94218,1.94189,1.94218,10000000.0
2006-09-15 08:45:00,1.94199,1.94216,1.94199,1.94214,8000000.0
2006-09-15 08:46:00,1.94233,1.94261,1.94086,1.94218,8000000.0
2006-09-15 08:47:00,1.94204,1.9421,1.94193,1.94208,7000000.0
2006-09-15 08:48:00,1.94211,1.94211,1.94193,1.94204,8000000.0
2006-09-15 08:49:00,1.94197,1.94212,1.94192,1.94211,11000000.0
2006-09-15 08:50:00,1.94216,1.94229,1.94212,1.94212,7000000.0
2006-09-15 08:51:00,1.94212,1.94221,1.94201,1.94201,8000000.0
2006-09-15 08:53:00,1.94191,1.94202,1.94146,1.94192,8000000.0
2006-09-15 08:54:00,1.94189,1.94199,1.94184,1.94194,8000000.0
2006-09-15 08:55:00,1.94199,1.94202,1.94186,1.94193,8000000.0
2006-09-15 08:56:00,1.94188,1.94194,1.94182,1.94189,7000000.0
2006-09-15 08:57:00,1.94174,1.94174,1.94153,1.94153,8000000.0
2006-09-15 08:58:00,1.94146,1.9415,1.94137,1.94149,7000000.0
2006-09-15 08:59:00,1.94145,1.94145,1.94136,1.9414,7000000.0
2006-09-15 09:00:00,1.94133,1.94133,1.94119,1.94119,8000000.0
2006-09-15 09:01:00,1.94127,1.94133,1.94109,1.94133,9000000.0
2006-09-15 09:02:00,1.94136,1.94148,1.94133,1.94148,10000000.0
2006-09-15 09:03:00,1.94131,1.94142,1.94121,1.94121,7000000.0
2006-09-15 09:04:00,1.94122,1.94127,1.94109,1.94109,7000000.0
2006-09-15 09:05:00,1.94093,1.94104,1.94091,1.94091,7000000.0
2006-09-15 09:06:00,1.94069,1.94088,1.94055,1.94061,11000000.0
2006-09-15 09:07:00,1.94046,1.94049,1.94033,1.94041,8000000.0
2006-09-15 09:08:00,1.94045,1.94051,1.9403,1.94048,7000000.0
2006-09-15 09:09:00,1.94042,1.9405,1.94035,1.9405,11000000.0
2006-09-15 09:10:00,1.9404,1.94054,1.94032,1.94054,7000000.0
2006-09-15 09:11:00,1.9407,1.94077,1.9406,1.94068,9000000.0
2006-09-15 09:12:00,1.94035,1.94065,1.94035,1.94063,8000000.0
2006-09-15 09:13:00,1.94062,1.94062,1.94036,1.94061,9000000.0
2006-09-15 09:14:00,1.94091,1.94103,1.9408,1.94103,11000000.0
2006-09-15 09:20:00,1.94093,1.94093,1.94072,1.94076,7000000.0
2006-09-15 09:21:00,1.94075,1.94075,1.94049,1.9406,8000000.0
2006-09-15 09:22:00,1.94045,1.94056,1.9404,1.94054,8000000.0
2006-09-15 09:23:00,1.94056,1.94085,1.94056,1.94085,7000000.0
2006-09-15 09:24:00,1.94085,1.9409,1.94076,1.94085,8000000.0
2006-09-15 09:26:00,1.94079,1.94097,1.94079,1.94097,11000000.0
2006-09-15 09:27:00,1.94097,1.94101,1.94091,1.94093,11000000.0
2006-09-15 09:28:00,1.9409,1.94094,1.94073,1.94078,9000000.0
2006-09-15 09:29:00,1.94083,1.94083,1.94059,1.9408,8000000.0
2006-09-15 09:30:00,1.94101,1.94108,1.94096,1.94108,7000000.0
2006-09-15 09:31:00,1.94087,1.94119,1.94087,1.94101,7000000.0
2006-09-15 09:32:00,1.94095,1.94095,1.94072,1.94072,7000000.0
2006-09-15 09:33:00,1.94085,1.941,1.94083,1.941,8000000.0
2006-09-15 09:36:00,1.9409,1.94102,1.94082,1.94094,8000000.0
2006-09-15 09:37:00,1.9409,1.9409,1.94064,1.94076,11000000.0
2006-09-15 09:38:00,1.94063,1.94079,1.93884,1.94079,11000000.0
2006-09-15 09:39:00,1.94049,1.94049,1.9403,1.94039,7000000.0
2006-09-15 09:40:00,1.94033,1.94045,1.94029,1.94036,9000000.0
2006-09-15 09:41:00,1.94062,1.94068,1.94044,1.94044,8000000.0
2006-09-15 09:42:00,1.94054,1.94066,1.94048,1.9405,10000000.0
2006-09-15 09:43:00,1.94044,1.94062,1.94033,1.94062,11000000.0
2006-09-15 09:45:00,1.94051,1.94058,1.94033,1.94033,7000000.0
2006-09-15 09:46:00,1.94033,1.94048,1.94005,1.94048,11000000.0
2006-09-15 09:47:00,1.9406,1.94072,1.94057,1.94068,9000000.0
2006-09-15 09:48:00,1.94055,1.94065,1.94055,1.94057,7000000.0
2006-09-15 09:49:00,1.9403,1.94052,1.9403,1.94044,11000000.0
2006-09-15 09:50:00,1.94051,1.94064,1.94045,1.94064,8000000.0
2006-09-15 09:51:00,1.94046,1.94052,1.94034,1.94043,8000000.0
2006-09-15 09:53:00,1.94023,1.94046,1.94023,1.94031,10000000.0
2006-09-15 09:54:00,1.94039,1.94039,1.94019,1.94019,3000000.0
2006-09-15 09:55:00,1.9402,1.9402,1.93975,1.93975,8000000.0
2006-09-15 09:56:00,1.93951,1.93985,1.93951,1.93985,10000000.0
2006-09-15 09:57:00,1.9396,1.9399,1.9396,1.9398,8000000.0
2006-09-15 09:59:00,1.9399,1.94016,1.93987,1.94007,10000000.0
2006-09-15 10:00:00,1.94015,1.94024,1.94007,1.94016,10000000.0
2006-09-15 10:01:00,1.94001,1.94001,1.93982,1.93989,10000000.0
2006-09-15 10:02:00,1.93985,1.93988,1.93979,1.93982,10000000.0
2006-09-15 10:03:00,1.93975,1.9399,1.93973,1.9399,7000000.0
2006-09-15 10:04:00,1.94003,1.94003,1.93976,1.93976,7000000.0
2006-09-15 10:05:00,1.93974,1.93974,1.93959,1.9396,11000000.0
2006-09-15 10:06:00,1.93952,1.9396,1.93947,1.9396,7000000.0
2006-09-15 10:07:00,1.93956,1.93956,1.93933,1.9394,7000000.0
2006-09-15 10:08:00,1.93951,1.93964,1.93943,1.93964,7000000.0
2006-09-15 10:09:00,1.93972,1.93986,1.93972,1.93973,7000000.0
2006-09-15 10:10:00,1.93983,1.93995,1.93981,1.93995,7000000.0
2006-09-15 10:12:00,1.93989,1.93997,1.93962,1.93996,8000000.0
2006-09-15 10:13:00,1.93994,1.93995,1.93981,1.93981,8000000.0
2006-09-15 10:14:00,1.93996,1.93996,1.9398,1.93987,7000000.0
2006-09-15 10:15:00,1.93977,1.93986,1.93966,1.93969,10000000.0
2006-09-15 10:16:00,1.93969,1.93973,1.93958,1.93973,7000000.0
2006-09-15 10:17:00,1.94004,1.94036,1.94004,1.94028,11000000.0
2006-09-15 10:18:00,1.94013,1.94013,1.93982,1.93982,8000000.0
2006-09-15 10:19:00,1.93993,1.94005,1.93989,1.93989,9000000.0
2006-09-15 10:20:00,1.93972,1.9398,1.9396,1.9398,7000000.0
2006-09-15 10:21:00,1.9397,1.9397,1.93947,1.93947,8000000.0
2006-09-15 10:22:00,1.93932,1.93951,1.93928,1.93951,7000000.0
2006-09-15 10:23:00,1.93935,1.93961,1.93935,1.93955,7000000.0
2006-09-15 10:24:00,1.93957,1.9396,1.93941,1.93957,7000000.0
2006-09-15 10:25:00,1.93953,1.93954,1.93928,1.93936,9000000.0
2006-09-15 10:26:00,1.93939,1.93956,1.93939,1.93939,11000000.0
2006-09-15 10:27:00,1.93937,1.93937,1.93907,1.93928,8000000.0
2006-09-15 10:28:00,1.93912,1.93927,1.93904,1.93927,9000000.0
2006-09-15 10:29:00,1.93925,1.93925,1.93889,1.93923,8000000.0
2006-09-15 10:30:00,1.93927,1.93939,1.93918,1.93922,8000000.0
2006-09-15 10:31:00,1.93919,1.9393,1.93902,1.93926,7000000.0
2006-09-15 10:32:00,1.93933,1.93935,1.93913,1.9393,9000000.0
2006-09-15 10:33:00,1.93914,1.93934,1.93911,1.93934,7000000.0
2006-09-15 10:34:00,1.93937,1.93938,1.93922,1.93934,7000000.0
2006-09-15 10:35:00,1.93922,1.93922,1.93904,1.93918,7000000.0
2006-09-15 10:36:00,1.93917,1.93927,1.93904,1.93927,8000000.0
2006-09-15 10:37:00,1.9393,1.93939,1.93922,1.93922,8000000.0
2006-09-15 10:38:00,1.9394,1.9395,1.93931,1.93942,10000000.0
2006-09-15 10:39:00,1.93952,1.93973,1.93945,1.93973,8000000.0
2006-09-15 10:40:00,1.93977,1.93981,1.93969,1.93981,7000000.0
2006-09-15 10:41:00,1.93983,1.93991,1.93973,1.93973,9000000.0
2006-09-15 10:42:00,1.93986,1.94004,1.93984,1.93994,7000000.0
2006-09-15 10:43:00,1.94003,1.94003,1.93985,1.9399,10000000.0
2006-09-15 10:46:00,1.9397,1.93983,1.9397,1.93981,8000000.0
2006-09-15 10:47:00,1.93981,1.93981,1.93951,1.93967,7000000.0
2006-09-15 10:48:00,1.93979,1.94005,1.93979,1.94005,8000000.0
2006-09-15 10:51:00,1.93997,1.93997,1.93976,1.93994,9000000.0
2006-09-15 10:52:00,1.9399,1.94,1.93986,1.93995,8000000.0
2006-09-15 10:53:00,1.9399,1.94003,1.9399,1.93999,9000000.0
2006-09-15 10:54:00,1.94009,1.94009,1.9399,1.9399,10000000.0
2006-09-15 10:55:00,1.94004,1.94021,1.94004,1.94021,7000000.0
2006-09-15 10:56:00,1.94018,1.94029,1.93843,1.94009,7000000.0
2006-09-15 10:57:00,1.9401,1.94014,1.93995,1.93995,8000000.0
2006-09-15 10:58:00,1.94002,1.94014,1.94002,1.94014,7000000.0
2006-09-15 10:59:00,1.9399,1.94008,1.9399,1.9399,11000000.0
2006-09-15 11:00:00,1.93973,1.93994,1.93839,1.93839,7000000.0
2006-09-15 11:01:00,1.93987,1.93996,1.93983,1.93984,8000000.0
2006-09-15 11:02:00,1.93986,1.93989,1.93979,1.93983,7000000.0
2006-09-15 11:04:00,1.93994,1.94002,1.93989,1.93989,11000000.0
2006-09-15 11:06:00,1.93979,1.93995,1.93978,1.93995,8000000.0
2006-09-15 11:07:00,1.93997,1.94004,1.93987,1.93987,7000000.0
2006-09-15 11:08:00,1.93977,1.93998,1.93977,1.93993,9000000.0
2006-09-15 11:09:00,1.9399,1.93998,1.93984,1.93998,8000000.0
2006-09-15 11:10:00,1.9399,1.9399,1.93968,1.93977,8000000.0
2006-09-15 11:11:00,1.93977,1.93977,1.93958,1.93965,10000000.0
2006-09-15 11:13:00,1.93978,1.9399,1.93948,1.93976,11000000.0
2006-09-15 11:14:00,1.93972,1.93975,1.93957,1.93957,11000000.0
2006-09-15 11:16:00,1.93974,1.9398,1.93971,1.93975,7000000.0
2006-09-15 11:18:00,1.93968,1.93968,1.93941,1.93958,10000000.0
2006-09-15 11:19:00,1.9397,1.9398,1.93967,1.93978,11000000.0
2006-09-15 11:20:00,1.93967,1.93976,1.93961,1.93976,8000000.0
2006-09-15 11:21:00,1.9398,1.93982,1.93964,1.93982,7000000.0
2006-09-15 11:23:00,1.93978,1.93999,1.93978,1.93995,8000000.0
2006-09-15 11:24:00,1.93993,1.93995,1.93989,1.93994,7000000.0
2006-09-15 11:25:00,1.93991,1.94004,1.93986,1.93986,8000000.0
2006-09-15 11:26:00,1.93994,1.94004,1.93988,1.93999,11000000.0
2006-09-15 11:27:00,1.93998,1.93998,1.93979,1.93984,8000000.0
2006-09-15 11:28:00,1.93985,1.93989,1.9398,1.93986,7000000.0
2006-09-15 11:30:00,1.93978,1.93986,1.93971,1.93985,7000000.0
2006-09-15 11:33:00,1.93989,1.93989,1.93963,1.93971,7000000.0
2006-09-15 11:34:00,1.93968,1.93985,1.93967,1.93985,7000000.0
2006-09-15 11:35:00,1.93966,1.93966,1.93942,1.93954,10000000.0
2006-09-15 11:36:00,1.93961,1.93961,1.93945,1.93945,8000000.0
2006-09-15 11:37:00,1.9392,1.9397,1.9392,1.9397,8000000.0
2006-09-15 11:38:00,1.93949,1.93949,1.939,1.939,9000000.0
2006-09-15 11:39:00,1.93879,1.93911,1.93879,1.93911,9000000.0
2006-09-15 11:40:00,1.93898,1.93898,1.93876,1.93895,11000000.0
2006-09-15 11:41:00,1.93903,1.93903,1.93872,1.93872,11000000.0
2006-09-15 11:42:00,1.93867,1.93878,1.93856,1.93878,11000000.0
2006-09-15 11:44:00,1.93881,1.93889,1.9388,1.93889,7000000.0
2006-09-15 11:45:00,1.93864,1.93885,1.93841,1.93841,11000000.0
2006-09-15 11:46:00,1.93796,1.93804,1.93774,1.93774,7000000.0
2006-09-15 11:47:00,1.93783,1.93809,1.93783,1.93807,9000000.0
2006-09-15 11:48:00,1.93801,1.9381,1.93791,1.93808,10000000.0
2006-09-15 11:49:00,1.93798,1.93799,1.93783,1.93785,7000000.0
2006-09-15 11:50:00,1.938,1.93816,1.938,1.93806,7000000.0
2006-09-15 11:51:00,1.93811,1.93811,1.93771,1.93798,8000000.0
2006-09-15 11:52:00,1.93809,1.93831,1.93804,1.93831,10000000.0
2006-09-15 11:53:00,1.93825,1.93832,1.93812,1.93832,10000000.0
2006-09-15 11:54:00,1.93823,1.93823,1.93746,1.93746,9000000.0
2006-09-15 11:55:00,1.93749,1.93758,1.93749,1.93753,8000000.0
2006-09-15 11:56:00,1.93745,1.93759,1.93745,1.93752,11000000.0
2006-09-15 11:57:00,1.93746,1.93746,1.93675,1.93675,8000000.0
2006-09-15 11:58:00,1.93696,1.937,1.93668,1.93687,9000000.0
2006-09-15 11:59:00,1.93697,1.93711,1.93686,1.93711,7000000.0
2006-09-15 12:00:00,1.93722,1.93726,1.93709,1.93726,7000000.0
2006-09-15 12:01:00,1.93738,1.9374,1.93717,1.93718,10000000.0
2006-09-15 12:02:00,1.93724,1.93725,1.93702,1.93722,10000000.0
2006-09-15 12:03:00,1.93708,1.9372,1.93649,1.93649,7000000.0
2006-09-15 12:04:00,1.93645,1.93649,1.93637,1.93647,9000000.0
2006-09-15 12:05:00,1.93655,1.93666,1.93649,1.93656,11000000.0
2006-09-15 12:06:00,1.93658,1.93658,1.93632,1.93632,7000000.0
2006-09-15 12:07:00,1.93642,1.93669,1.93642,1.93669,7000000.0
2006-09-15 12:08:00,1.93659,1.93672,1.9365,1.93662,9000000.0
2006-09-15 12:09:00,1.93672,1.93675,1.93652,1.9367,8000000.0
2006-09-15 12:10:00,1.93682,1.93691,1.93679,1.93679,8000000.0
2006-09-15 12:11:00,1.93678,1.93696,1.93672,1.93691,7000000.0
2006-09-15 12:12:00,1.9367,1.9367,1.9365,1.9365,7000000.0
2006-09-15 12:13:00,1.93654,1.93663,1.93627,1.93643,10000000.0
2006-09-15 12:14:00,1.93647,1.93655,1.93644,1.9365,8000000.0
2006-09-15 12:15:00,1.9364,1.9364,1.93602,1.93615,8000000.0
2006-09-15 12:16:00,1.93575,1.93626,1.93575,1.93626,8000000.0
2006-09-15 12:17:00,1.93636,1.93645,1.93623,1.93639,8000000.0
2006-09-15 12:18:00,1.93638,1.93668,1.93638,1.93665,11000000.0
2006-09-15 12:19:00,1.93657,1.93675,1.93657,1.93668,9000000.0
2006-09-15 12:21:00,1.93647,1.9366,1.93473,1.93473,7000000.0
2006-09-15 12:22:00,1.93657,1.93674,1.93647,1.93667,8000000.0
2006-09-15 12:23:00,1.93666,1.93688,1.93666,1.93675,7000000.0
2006-09-15 12:24:00,1.93683,1.93683,1.9367,1.9367,7000000.0
2006-09-15 12:25:00,1.93687,1.937,1.93677,1.937,9000000.0
2006-09-15 12:26:00,1.93705,1.93736,1.93705,1.93734,8000000.0
2006-09-15 12:27:00,1.93739,1.9375,1.9373,1.93731,10000000.0
2006-09-15 12:28:00,1.9374,1.93755,1.93738,1.93751,9000000.0
2006-09-15 12:29:00,1.93743,1.93743,1.93727,1.93738,9000000.0
2006-09-15 12:30:00,1.93751,1.93752,1.93734,1.93748,7000000.0
2006-09-15 12:31:00,1.93744,1.93744,1.93726,1.93736,11000000.0
2006-09-15 12:32:00,1.9373,1.93734,1.9372,1.9372,7000000.0
2006-09-15 12:33:00,1.93728,1.93732,1.93708,1.93708,7000000.0
2006-09-15 12:34:00,1.93708,1.93725,1.93708,1.93725,7000000.0
2006-09-15 12:35:00,1.93724,1.93724,1.9369,1.9369,8000000.0
2006-09-15 12:36:00,1.93689,1.93689,1.93667,1.93668,8000000.0
2006-09-15 12:37:00,1.93644,1.93667,1.93644,1.93667,9000000.0
2006-09-15 12:38:00,1.93665,1.93684,1.9365,1.9367,8000000.0
2006-09-15 12:39:00,1.93664,1.93681,1.93664,1.93668,9000000.0
2006-09-15 12:40:00,1.93674,1.93686,1.93665,1.93673,7000000.0
2006-09-15 12:41:00,1.93686,1.93709,1.93686,1.93709,8000000.0
2006-09-15 12:42:00,1.93704,1.93705,1.9368,1.9368,9000000.0
2006-09-15 12:43:00,1.9366,1.93677,1.9363,1.9363,9000000.0
2006-09-15 12:44:00,1.93652,1.93662,1.93648,1.93658,8000000.0
2006-09-15 12:45:00,1.93659,1.93659,1.9362,1.93648,10000000.0
2006-09-15 12:46:00,1.93645,1.93651,1.93631,1.93638,9000000.0
2006-09-15 12:47:00,1.9364,1.93652,1.93622,1.93652,10000000.0
2006-09-15 12:48:00,1.93619,1.93646,1.93619,1.93646,11000000.0
2006-09-15 12:49:00,1.93665,1.93676,1.9366,1.9366,7000000.0
2006-09-15 12:50:00,1.93662,1.93662,1.93635,1.93642,7000000.0
2006-09-15 12:51:00,1.93646,1.93659,1.93642,1.93655,8000000.0
2006-09-15 12:52:00,1.93665,1.93665,1.93628,1.93658,11000000.0
2006-09-15 12:53:00,1.93656,1.93659,1.93645,1.9365,8000000.0
2006-09-15 12:54:00,1.93651,1.93661,1.93647,1.93655,7000000.0
2006-09-15 12:55:00,1.93657,1.93658,1.9365,1.93652,8000000.0
2006-09-15 12:56:00,1.93629,1.93629,1.93599,1.93606,7000000.0
2006-09-15 12:57:00,1.93587,1.93587,1.93576,1.93581,7000000.0
2006-09-15 12:58:00,1.93584,1.93597,1.93574,1.93574,8000000.0
2006-09-15 12:59:00,1.93579,1.93604,1.93579,1.93604,7000000.0
2006-09-15 13:00:00,1.93612,1.93612,1.93598,1.93604,8000000.0
2006-09-15 13:01:00,1.93576,1.93607,1.93576,1.93607,8000000.0
2006-09-15 13:02:00,1.93601,1.93601,1.93583,1.93591,7000000.0
2006-09-15 13:03:00,1.93579,1.9359,1.93574,1.93584,8000000.0
2006-09-15 13:04:00,1.93578,1.93587,1.93578,1.93584,7000000.0
2006-09-15 13:05:00,1.93583,1.93587,1.93569,1.93583,8000000.0
2006-09-15 13:06:00,1.93581,1.93588,1.9357,1.93583,7000000.0
2006-09-15 13:07:00,1.93591,1.93599,1.93583,1.93599,7000000.0
2006-09-15 13:08:00,1.93608,1.93616,1.93601,1.93611,10000000.0
2006-09-15 13:09:00,1.93617,1.93623,1.93584,1.93584,7000000.0
2006-09-15 13:10:00,1.93587,1.93598,1.93576,1.93584,9000000.0
2006-09-15 13:11:00,1.9358,1.93583,1.93552,1.93576,8000000.0
2006-09-15 13:12:00,1.93585,1.93607,1.93569,1.93607,8000000.0
2006-09-15 13:13:00,1.93595,1.93595,1.93564,1.93582,9000000.0
2006-09-15 13:14:00,1.93574,1.93586,1.93562,1.93586,7000000.0
2006-09-15 13:15:00,1.93586,1.93586,1.93566,1.93586,8000000.0
2006-09-15 13:16:00,1.93581,1.93581,1.9354,1.9354,8000000.0
2006-09-15 13:18:00,1.93502,1.93512,1.93494,1.93512,10000000.0
2006-09-15 13:19:00,1.93519,1.93536,1.93517,1.93536,8000000.0
2006-09-15 13:20:00,1.93548,1.9357,1.93548,1.9356,8000000.0
2006-09-15 13:21:00,1.9356,1.93569,1.93558,1.93565,7000000.0
2006-09-15 13:22:00,1.93563,1.93578,1.9355,1.93578,11000000.0
2006-09-15 13:23:00,1.93585,1.93611,1.93584,1.93611,8000000.0
2006-09-15 13:24:00,1.93614,1.93614,1.93606,1.93608,7000000.0
2006-09-15 13:25:00,1.93598,1.93614,1.93598,1.93611,11000000.0
2006-09-15 13:26:00,1.93611,1.93612,1.93596,1.93601,10000000.0
2006-09-15 13:27:00,1.93587,1.93611,1.93582,1.93611,8000000.0
2006-09-15 13:28:00,1.93614,1.93625,1.93614,1.93625,21000000.0
2006-09-15 13:29:00,1.93616,1.93616,1.93605,1.93613,17000000.0
2006-09-15 13:30:00,1.93606,1.93619,1.93606,1.93618,7000000.0
2006-09-15 13:31:00,1.93613,1.93614,1.936,1.936,9000000.0
2006-09-15 13:32:00,1.93604,1.93604,1.93596,1.93596,14000000.0
2006-09-15 13:33:00,1.93602,1.93612,1.93602,1.93611,14000000.0
2006-09-15 13:34:00,1.93615,1.93625,1.93612,1.93614,31000000.0
2006-09-15 13:35:00,1.93621,1.93645,1.93621,1.93645,17000000.0
2006-09-15 13:36:00,1.93651,1.93652,1.93646,1.9365,24000000.0
2006-09-15 13:37:00,1.93658,1.93662,1.9365,1.9365,10000000.0
2006-09-15 13:38:00,1.93646,1.93655,1.93637,1.93651,18000000.0
2006-09-15 13:39:00,1.93655,1.93656,1.93647,1.93647,15000000.0
2006-09-15 13:40:00,1.93646,1.93652,1.93636,1.93652,29000000.0
2006-09-15 13:41:00,1.93649,1.93651,1.93628,1.93634,13000000.0
2006-09-15 13:42:00,1.93648,1.9366,1.93648,1.9366,3000000.0
2006-09-15 13:43:00,1.93667,1.93667,1.93651,1.93651,10000000.0
2006-09-15 13:44:00,1.93653,1.93658,1.93629,1.93658,26000000.0
2006-09-15 13:45:00,1.93658,1.93671,1.93651,1.93671,22000000.0
2006-09-15 13:46:00,1.9368,1.93687,1.9367,1.93677,19000000.0
2006-09-15 13:47:00,1.93675,1.93683,1.93675,1.93683,17000000.0
2006-09-15 13:49:00,1.93657,1.93657,1.93604,1.93604,24000000.0
2006-09-15 13:50:00,1.93572,1.93572,1.93491,1.93491,15000000.0
2006-09-15 13:51:00,1.93435,1.93435,1.93403,1.93416,22000000.0
2006-09-15 13:52:00,1.93422,1.93435,1.93409,1.93423,32000000.0
2006-09-15 13:53:00,1.93414,1.93419,1.93402,1.93407,28000000.0
2006-09-15 13:54:00,1.93418,1.93419,1.93402,1.93402,31000000.0
2006-09-15 13:55:00,1.93429,1.9345,1.93429,1.93437,20000000.0
2006-09-15 13:56:00,1.93425,1.93447,1.93425,1.93445,24000000.0
2006-09-15 13:57:00,1.93448,1.93448,1.93426,1.93435,34000000.0
2006-09-15 13:58:00,1.93436,1.93444,1.93436,1.9344,16000000.0
2006-09-15 14:00:00,1.93445,1.93457,1.93441,1.93445,39000000.0
2006-09-15 14:01:00,1.93455,1.93455,1.93448,1.93449,30000000.0
2006-09-15 14:02:00,1.93454,1.93454,1.93447,1.93454,19000000.0
2006-09-15 14:03:00,1.93454,1.93455,1.93448,1.93455,23000000.0
2006-09-15 14:04:00,1.93449,1.93468,1.93449,1.93468,33000000.0
2006-09-15 14:05:00,1.93472,1.93482,1.93472,1.93476,28000000.0
2006-09-15 14:06:00,1.93477,1.93492,1.93473,1.93492,31000000.0
2006-09-15 14:07:00,1.93484,1.9349,1.93474,1.93477,31000000.0
2006-09-15 14:08:00,1.93479,1.93482,1.93463,1.93468,27000000.0
2006-09-15 14:09:00,1.93458,1.93473,1.93453,1.9347,27000000.0
2006-09-15 14:10:00,1.93454,1.93468,1.93452,1.9346,24000000.0
2006-09-15 14:11:00,1.93454,1.9347,1.93453,1.93464,21000000.0
2006-09-15 14:12:00,1.93439,1.93472,1.93439,1.93472,22000000.0
2006-09-15 14:13:00,1.93469,1.93469,1.93454,1.93466,13000000.0
2006-09-15 14:14:00,1.93469,1.93478,1.93469,1.93474,21000000.0
2006-09-15 14:15:00,1.93461,1.93461,1.93412,1.93412,25000000.0
2006-09-15 14:16:00,1.93398,1.93412,1.93377,1.93377,26000000.0
2006-09-15 14:17:00,1.93408,1.93419,1.93408,1.93419,32000000.0
2006-09-15 14:18:00,1.93425,1.93437,1.93422,1.93437,27000000.0
2006-09-15 14:19:00,1.93438,1.93446,1.93432,1.93432,35000000.0
2006-09-15 14:20:00,1.93427,1.93433,1.93407,1.93407,32000000.0
2006-09-15 14:21:00,1.93416,1.93426,1.93408,1.93416,39000000.0
2006-09-15 14:22:00,1.93367,1.93394,1.93359,1.93394,22000000.0
2006-09-15 14:23:00,1.93385,1.93398,1.93377,1.93387,40000000.0
2006-09-15 14:24:00,1.93383,1.93383,1.93353,1.93374,10000000.0
2006-09-15 14:25:00,1.93388,1.93388,1.93354,1.93354,35000000.0
2006-09-15 14:26:00,1.9337,1.93378,1.9336,1.93366,18000000.0
2006-09-15 14:27:00,1.93363,1.934,1.93363,1.934,28000000.0
2006-09-15 14:28:00,1.93419,1.93443,1.93405,1.93443,21000000.0
2006-09-15 14:29:00,1.93427,1.93441,1.93413,1.93413,16000000.0
2006-09-15 14:30:00,1.93483,1.93483,1.93392,1.93425,25000000.0
2006-09-15 14:31:00,1.9341,1.93439,1.93405,1.93438,26000000.0
2006-09-15 14:32:00,1.9352,1.936,1.9352,1.936,32000000.0
2006-09-15 14:33:00,1.93624,1.93624,1.93605,1.93605,20000000.0
2006-09-15 14:34:00,1.93572,1.9364,1.93572,1.9364,25000000.0
2006-09-15 14:35:00,1.93643,1.93675,1.93643,1.93675,23000000.0
2006-09-15 14:36:00,1.93718,1.93719,1.93688,1.93706,11000000.0
2006-09-15 14:37:00,1.93728,1.9374,1.93674,1.93674,41000000.0
2006-09-15 14:38:00,1.93676,1.93693,1.93668,1.93693,54000000.0
2006-09-15 14:39:00,1.93663,1.93663,1.93596,1.93596,36000000.0
2006-09-15 14:40:00,1.93585,1.93595,1.93581,1.93582,36000000.0
2006-09-15 14:41:00,1.9356,1.9356,1.93546,1.93558,41000000.0
2006-09-15 14:42:00,1.93569,1.93569,1.93563,1.93564,19000000.0
2006-09-15 14:43:00,1.93536,1.93536,1.93464,1.93464,20000000.0
2006-09-15 14:44:00,1.9342,1.9342,1.93276,1.93276,25000000.0
2006-09-15 14:45:00,1.93275,1.93322,1.93262,1.93322,33000000.0
2006-09-15 14:46:00,1.93331,1.93348,1.93331,1.9334,11000000.0
2006-09-15 14:47:00,1.93334,1.93334,1.93328,1.93334,7000000.0
2006-09-15 14:48:00,1.93342,1.93367,1.93342,1.93367,21000000.0
2006-09-15 14:49:00,1.93378,1.93416,1.93374,1.93416,32000000.0
2006-09-15 14:50:00,1.93404,1.9341,1.93388,1.93388,33000000.0
2006-09-15 14:51:00,1.93355,1.93388,1.93355,1.93388,37000000.0
2006-09-15 14:52:00,1.93371,1.93371,1.93342,1.93342,17000000.0
2006-09-15 14:53:00,1.93351,1.93375,1.93351,1.93375,22000000.0
2006-09-15 14:54:00,1.93364,1.93364,1.93353,1.93363,17000000.0
2006-09-15 14:55:00,1.93365,1.93374,1.93364,1.93374,7000000.0
2006-09-15 14:56:00,1.93354,1.93373,1.93354,1.93368,21000000.0
2006-09-15 14:57:00,1.93385,1.93385,1.93368,1.9337,12000000.0
2006-09-15 14:58:00,1.93345,1.93377,1.93345,1.93356,31000000.0
2006-09-15 14:59:00,1.93372,1.93416,1.93372,1.93416,20000000.0
2006-09-15 15:00:00,1.93437,1.93456,1.93437,1.93456,32000000.0
2006-09-15 15:01:00,1.93474,1.93474,1.93449,1.93458,14000000.0
2006-09-15 15:02:00,1.9345,1.93465,1.93431,1.93437,26000000.0
2006-09-15 15:03:00,1.93449,1.93449,1.93423,1.93423,30000000.0
2006-09-15 15:04:00,1.93431,1.93439,1.93414,1.93427,29000000.0
2006-09-15 15:05:00,1.93383,1.93401,1.93365,1.93365,28000000.0
2006-09-15 15:06:00,1.93345,1.93377,1.93345,1.93375,16000000.0
2006-09-15 15:07:00,1.93373,1.93373,1.93355,1.93362,26000000.0
2006-09-15 15:08:00,1.93338,1.93345,1.93328,1.93328,25000000.0
2006-09-15 15:09:00,1.93324,1.93336,1.93313,1.93333,34000000.0
2006-09-15 15:10:00,1.93331,1.93359,1.9333,1.93359,36000000.0
2006-09-15 15:11:00,1.93371,1.93399,1.93371,1.93399,27000000.0
2006-09-15 15:12:00,1.93384,1.93398,1.93382,1.93398,26000000.0
2006-09-15 15:13:00,1.9342,1.9342,1.93408,1.93408,41000000.0
2006-09-15 15:14:00,1.9341,1.9343,1.9341,1.93422,30000000.0
2006-09-15 15:15:00,1.93478,1.93482,1.9346,1.93482,21000000.0
2006-09-15 15:16:00,1.93461,1.93461,1.93416,1.93416,9000000.0
2006-09-15 15:17:00,1.93413,1.9344,1.93408,1.9344,26000000.0
2006-09-15 15:18:00,1.93474,1.9348,1.93469,1.9348,10000000.0
2006-09-15 15:19:00,1.93469,1.93469,1.93447,1.93453,16000000.0
2006-09-15 15:20:00,1.93416,1.93423,1.93403,1.93423,20000000.0
2006-09-15 15:21:00,1.93424,1.93424,1.93397,1.93406,12000000.0
2006-09-15 15:22:00,1.93398,1.93429,1.93398,1.93429,22000000.0
2006-09-15 15:23:00,1.9343,1.9343,1.93411,1.93419,36000000.0
2006-09-15 15:24:00,1.93425,1.93425,1.93397,1.93397,8000000.0
2006-09-15 15:25:00,1.93412,1.93428,1.93412,1.93425,14000000.0
2006-09-15 15:26:00,1.93421,1.93425,1.93415,1.93422,40000000.0
2006-09-15 15:27:00,1.93425,1.93431,1.93425,1.9343,32000000.0
2006-09-15 15:28:00,1.9342,1.9342,1.934,1.93416,55000000.0
2006-09-15 15:29:00,1.93415,1.93419,1.93237,1.93416,47000000.0
2006-09-15 15:30:00,1.93233,1.93481,1.93233,1.93378,71000000.0
2006-09-15 15:31:00,1.93328,1.93328,1.93282,1.93294,58000000.0
2006-09-15 15:32:00,1.93283,1.93283,1.93154,1.93154,25000000.0
2006-09-15 15:33:00,1.93128,1.93153,1.93038,1.93038,32000000.0
2006-09-15 15:34:00,1.93047,1.93087,1.93047,1.93069,22000000.0
2006-09-15 15:35:00,1.93039,1.93039,1.92997,1.93002,30000000.0
2006-09-15 15:36:00,1.9299,1.9299,1.92979,1.92982,23000000.0
2006-09-15 15:37:00,1.92972,1.92974,1.92948,1.92959,24000000.0
2006-09-15 15:38:00,1.92937,1.92937,1.92898,1.92911,61000000.0
2006-09-15 15:39:00,1.92929,1.92948,1.92923,1.92945,40000000.0
2006-09-15 15:40:00,1.92938,1.92943,1.92922,1.92922,37000000.0
2006-09-15 15:41:00,1.92919,1.92919,1.92892,1.9291,43000000.0
2006-09-15 15:42:00,1.92881,1.92885,1.92875,1.92876,41000000.0
2006-09-15 15:43:00,1.92885,1.92886,1.92877,1.92886,30000000.0
2006-09-15 15:44:00,1.92874,1.92874,1.92858,1.92865,29000000.0
2006-09-15 15:45:00,1.92852,1.92874,1.92852,1.92874,36000000.0
2006-09-15 15:46:00,1.92881,1.92888,1.92873,1.92888,24000000.0
2006-09-15 15:47:00,1.92883,1.929,1.92883,1.92891,31000000.0
2006-09-15 15:48:00,1.92898,1.92941,1.92898,1.92941,33000000.0
2006-09-15 15:49:00,1.92972,1.92972,1.92922,1.92922,25000000.0
2006-09-15 15:50:00,1.92887,1.92887,1.92831,1.92831,11000000.0
2006-09-15 15:51:00,1.9284,1.92878,1.9284,1.92867,37000000.0
2006-09-15 15:52:00,1.9288,1.929,1.9288,1.92886,23000000.0
2006-09-15 15:53:00,1.92876,1.9289,1.92876,1.9289,15000000.0
2006-09-15 15:54:00,1.92897,1.92915,1.92897,1.92915,26000000.0
2006-09-15 15:55:00,1.92936,1.92955,1.92928,1.92955,33000000.0
2006-09-15 15:56:00,1.92937,1.92967,1.92932,1.92967,6000000.0
2006-09-15 15:57:00,1.92983,1.92996,1.92983,1.92985,34000000.0
2006-09-15 15:58:00,1.92986,1.92991,1.92964,1.92965,24000000.0
2006-09-15 15:59:00,1.92966,1.9299,1.92966,1.9299,23000000.0
2006-09-15 16:00:00,1.9301,1.9301,1.92988,1.92988,51000000.0
2006-09-15 16:01:00,1.92983,1.93003,1.9298,1.93003,31000000.0
2006-09-15 16:02:00,1.93034,1.93043,1.93023,1.93041,29000000.0
2006-09-15 16:03:00,1.93049,1.93049,1.93011,1.93011,51000000.0
2006-09-15 16:04:00,1.93014,1.93021,1.92996,1.92996,38000000.0
2006-09-15 16:05:00,1.92985,1.9299,1.92973,1.9299,37000000.0
2006-09-15 16:06:00,1.92991,1.9301,1.92991,1.93003,33000000.0
2006-09-15 16:07:00,1.92998,1.92998,1.92983,1.92988,37000000.0
2006-09-15 16:08:00,1.92993,1.93014,1.92993,1.93014,37000000.0
2006-09-15 16:09:00,1.93007,1.93018,1.93007,1.93016,44000000.0
2006-09-15 16:10:00,1.93019,1.93029,1.93017,1.93029,41000000.0
2006-09-15 16:11:00,1.93023,1.93035,1.93023,1.93026,27000000.0
2006-09-15 16:12:00,1.92999,1.92999,1.92976,1.92976,22000000.0
2006-09-15 16:13:00,1.92962,1.92962,1.92883,1.92883,38000000.0
2006-09-15 16:14:00,1.92891,1.92891,1.92876,1.92885,41000000.0
2006-09-15 16:15:00,1.92889,1.92897,1.92883,1.92894,42000000.0
2006-09-15 16:16:00,1.92903,1.92921,1.92896,1.92917,45000000.0
2006-09-15 16:17:00,1.92928,1.92928,1.92902,1.92902,22000000.0
2006-09-15 16:18:00,1.92904,1.92954,1.92904,1.92954,49000000.0
2006-09-15 16:19:00,1.92948,1.92949,1.92936,1.92946,27000000.0
2006-09-15 16:20:00,1.9293,1.9293,1.92901,1.92901,52000000.0
2006-09-15 16:21:00,1.92909,1.92919,1.92895,1.92919,37000000.0
2006-09-15 16:22:00,1.92917,1.92926,1.92911,1.92922,50000000.0
2006-09-15 16:23:00,1.92918,1.92934,1.92912,1.92934,48000000.0
2006-09-15 16:24:00,1.92956,1.93038,1.92956,1.93038,44000000.0
2006-09-15 16:25:00,1.93082,1.93095,1.93051,1.93054,28000000.0
2006-09-15 16:26:00,1.93056,1.93056,1.93018,1.93028,41000000.0
2006-09-15 16:27:00,1.93025,1.93089,1.93025,1.93089,46000000.0
2006-09-15 16:28:00,1.93102,1.93102,1.9305,1.93064,34000000.0
2006-09-15 16:29:00,1.93038,1.93039,1.9303,1.93032,24000000.0
2006-09-15 16:30:00,1.93036,1.93044,1.93026,1.93044,43000000.0
2006-09-15 16:31:00,1.93055,1.9306,1.93034,1.93039,36000000.0
2006-09-15 16:32:00,1.93014,1.93039,1.93014,1.93036,34000000.0
2006-09-15 16:33:00,1.93043,1.93044,1.93028,1.9303,41000000.0
2006-09-15 16:34:00,1.93049,1.93083,1.93049,1.93075,29000000.0
2006-09-15 16:35:00,1.93107,1.93174,1.93107,1.93174,53000000.0
2006-09-15 16:36:00,1.93151,1.93151,1.93101,1.93117,43000000.0
2006-09-15 16:37:00,1.93112,1.93162,1.93112,1.93162,56000000.0
2006-09-15 16:38:00,1.93165,1.9318,1.9315,1.9318,34000000.0
2006-09-15 16:39:00,1.93186,1.93191,1.93141,1.9317,43000000.0
2006-09-15 16:40:00,1.9316,1.93202,1.9316,1.93168,63000000.0
2006-09-15 16:41:00,1.93161,1.93184,1.93155,1.93162,44000000.0
2006-09-15 16:42:00,1.93165,1.93173,1.93148,1.93173,57000000.0
2006-09-15 16:43:00,1.93152,1.93156,1.93124,1.93129,20000000.0
2006-09-15 16:44:00,1.9315,1.93155,1.93121,1.93129,34000000.0
2006-09-15 16:45:00,1.93125,1.93133,1.93111,1.93111,41000000.0
2006-09-15 16:46:00,1.93104,1.93112,1.93095,1.9311,59000000.0
2006-09-15 16:47:00,1.93098,1.93098,1.93049,1.93049,55000000.0
2006-09-15 16:48:00,1.93034,1.93034,1.93013,1.93029,46000000.0
2006-09-15 16:49:00,1.93037,1.93043,1.93025,1.93026,35000000.0
2006-09-15 16:50:00,1.93021,1.93035,1.93006,1.93018,45000000.0
2006-09-15 16:51:00,1.93009,1.93036,1.93009,1.93035,30000000.0
2006-09-15 16:52:00,1.93042,1.93058,1.93042,1.93058,30000000.0
2006-09-15 16:53:00,1.93057,1.93057,1.93028,1.93028,19000000.0
2006-09-15 16:54:00,1.93003,1.93006,1.92997,1.93006,18000000.0
2006-09-15 16:55:00,1.93017,1.93026,1.93013,1.93016,40000000.0
2006-09-15 16:56:00,1.93033,1.93038,1.9303,1.93038,37000000.0
2006-09-15 16:57:00,1.93025,1.93028,1.93015,1.93015,17000000.0
2006-09-15 16:58:00,1.93033,1.93045,1.93032,1.93045,45000000.0
2006-09-15 16:59:00,1.93072,1.93101,1.93072,1.93087,39000000.0
2006-09-15 17:00:00,1.93086,1.931,1.93073,1.93073,47000000.0
2006-09-15 17:01:00,1.93088,1.93088,1.93059,1.93062,26000000.0
2006-09-15 17:02:00,1.93063,1.93071,1.93045,1.9305,33000000.0
2006-09-15 17:03:00,1.93071,1.93081,1.93059,1.93066,33000000.0
2006-09-15 17:04:00,1.93059,1.9306,1.93038,1.93046,37000000.0
2006-09-15 17:06:00,1.93049,1.93056,1.93035,1.93056,46000000.0
2006-09-15 17:07:00,1.93077,1.93084,1.93057,1.93059,33000000.0
2006-09-15 17:08:00,1.93064,1.9308,1.93062,1.93074,45000000.0
2006-09-15 17:09:00,1.93056,1.93066,1.93055,1.93063,47000000.0
2006-09-15 17:10:00,1.93046,1.93061,1.93046,1.93057,6000000.0
2006-09-15 17:11:00,1.93061,1.9307,1.93051,1.93051,44000000.0
2006-09-15 17:12:00,1.93039,1.93041,1.93018,1.93025,23000000.0
2006-09-15 17:13:00,1.9305,1.9305,1.93025,1.93038,35000000.0
2006-09-15 17:14:00,1.93043,1.93055,1.9304,1.93044,27000000.0
2006-09-15 17:15:00,1.93043,1.93052,1.93034,1.93052,26000000.0
2006-09-15 17:16:00,1.93044,1.93059,1.93043,1.93059,27000000.0
2006-09-15 17:17:00,1.9306,1.9306,1.9305,1.9306,38000000.0
2006-09-15 17:18:00,1.93053,1.93053,1.9304,1.93048,29000000.0
2006-09-15 17:19:00,1.93038,1.93038,1.93008,1.9301,19000000.0
2006-09-15 17:20:00,1.9299,1.92992,1.92986,1.92987,29000000.0
2006-09-15 17:21:00,1.92973,1.92982,1.92973,1.92982,26000000.0
2006-09-15 17:22:00,1.92981,1.92982,1.9297,1.92982,30000000.0
2006-09-15 17:23:00,1.92988,1.92998,1.92988,1.92997,32000000.0
2006-09-15 17:24:00,1.92995,1.92997,1.92979,1.92983,23000000.0
2006-09-15 17:25:00,1.92987,1.92989,1.92968,1.92982,20000000.0
2006-09-15 17:26:00,1.92975,1.92982,1.92968,1.92979,18000000.0
2006-09-15 17:27:00,1.92982,1.92982,1.92962,1.92974,44000000.0
2006-09-15 17:28:00,1.92981,1.92984,1.9296,1.92963,39000000.0
2006-09-15 17:29:00,1.92979,1.9298,1.92967,1.92967,36000000.0
2006-09-15 17:30:00,1.92948,1.92953,1.92937,1.92942,61000000.0
2006-09-15 17:33:00,1.92951,1.92956,1.92948,1.92955,64000000.0
2006-09-15 17:34:00,1.9295,1.92952,1.92938,1.92946,60000000.0
2006-09-15 17:35:00,1.92943,1.9295,1.92943,1.9295,43000000.0
2006-09-15 17:36:00,1.92955,1.92956,1.92944,1.92945,58000000.0
2006-09-15 17:38:00,1.92942,1.92952,1.92942,1.9295,44000000.0
2006-09-15 17:39:00,1.92961,1.92969,1.92961,1.92962,41000000.0
2006-09-15 17:40:00,1.9297,1.92993,1.92969,1.92993,59000000.0
2006-09-15 17:41:00,1.92995,1.92995,1.92984,1.92993,50000000.0
2006-09-15 17:42:00,1.92985,1.92985,1.9297,1.9297,37000000.0
2006-09-15 17:44:00,1.92977,1.9299,1.92976,1.92985,46000000.0
2006-09-15 17:45:00,1.92987,1.93019,1.92987,1.93019,49000000.0
2006-09-15 17:46:00,1.93028,1.93041,1.93028,1.93041,56000000.0
2006-09-15 17:47:00,1.93038,1.93039,1.93023,1.93029,65000000.0
2006-09-15 17:48:00,1.93027,1.93029,1.93016,1.93022,61000000.0
2006-09-15 17:49:00,1.93005,1.93022,1.93,1.93007,72000000.0
2006-09-15 17:50:00,1.9302,1.93034,1.93015,1.93021,53000000.0
2006-09-15 17:52:00,1.93018,1.93031,1.93018,1.9303,51000000.0
2006-09-15 17:53:00,1.93049,1.93049,1.93034,1.93036,42000000.0
2006-09-15 17:54:00,1.93025,1.93025,1.93017,1.93019,32000000.0
2006-09-15 17:55:00,1.93031,1.93057,1.93031,1.93057,32000000.0
2006-09-15 17:56:00,1.93065,1.93065,1.93059,1.93061,47000000.0
2006-09-15 17:57:00,1.93055,1.93062,1.93043,1.93059,34000000.0
2006-09-15 17:58:00,1.9306,1.93067,1.9306,1.93065,44000000.0
2006-09-15 17:59:00,1.93064,1.9307,1.93055,1.93057,39000000.0
2006-09-15 18:00:00,1.9304,1.9304,1.93031,1.93031,32000000.0
2006-09-15 18:01:00,1.93026,1.93034,1.93022,1.93022,52000000.0
2006-09-15 18:02:00,1.93024,1.93041,1.93024,1.93041,30000000.0
2006-09-15 18:03:00,1.93041,1.93043,1.93031,1.93037,38000000.0
2006-09-15 18:04:00,1.93029,1.93029,1.93019,1.93024,38000000.0
2006-09-15 18:05:00,1.93016,1.93026,1.93016,1.93026,36000000.0
2006-09-15 18:06:00,1.93035,1.93035,1.93022,1.93029,32000000.0
2006-09-15 18:07:00,1.93042,1.93057,1.9304,1.93057,38000000.0
2006-09-15 18:08:00,1.93077,1.93088,1.93076,1.93088,56000000.0
2006-09-15 18:09:00,1.93092,1.93097,1.93084,1.93091,34000000.0
2006-09-15 18:10:00,1.93118,1.93152,1.93118,1.93152,26000000.0
2006-09-15 18:11:00,1.93174,1.93174,1.93153,1.93153,34000000.0
2006-09-15 18:12:00,1.9314,1.93143,1.93131,1.93131,24000000.0
2006-09-15 18:13:00,1.93128,1.9314,1.93126,1.9314,30000000.0
2006-09-15 18:14:00,1.93145,1.93159,1.93145,1.93159,22000000.0
2006-09-15 18:15:00,1.9315,1.93154,1.93144,1.93148,21000000.0
2006-09-15 18:16:00,1.93133,1.93143,1.93121,1.93126,66000000.0
2006-09-15 18:18:00,1.93122,1.93123,1.93105,1.93105,33000000.0
2006-09-15 18:19:00,1.9311,1.93115,1.93093,1.93097,46000000.0
2006-09-15 18:20:00,1.93088,1.931,1.93071,1.931,61000000.0
2006-09-15 18:21:00,1.93106,1.93107,1.93099,1.93099,37000000.0
2006-09-15 18:22:00,1.93099,1.9311,1.93095,1.931,49000000.0
2006-09-15 18:23:00,1.93102,1.93124,1.93102,1.93114,34000000.0
2006-09-15 18:24:00,1.93104,1.93132,1.931,1.931,47000000.0
2006-09-15 18:25:00,1.93088,1.93088,1.9307,1.93076,31000000.0
2006-09-15 18:26:00,1.93071,1.93073,1.93062,1.9307,43000000.0
2006-09-15 18:27:00,1.93051,1.93052,1.93033,1.93037,35000000.0
2006-09-15 18:28:00,1.93037,1.93037,1.9303,1.93031,18000000.0
2006-09-15 18:30:00,1.93041,1.93047,1.93039,1.93041,32000000.0
2006-09-15 18:31:00,1.93049,1.93054,1.93043,1.93049,46000000.0
2006-09-15 18:32:00,1.93054,1.93058,1.93032,1.93034,55000000.0
2006-09-15 18:33:00,1.93019,1.93019,1.92983,1.92983,29000000.0
2006-09-15 18:34:00,1.9296,1.92966,1.92956,1.92957,32000000.0
2006-09-15 18:35:00,1.92934,1.92949,1.92926,1.92942,47000000.0
2006-09-15 18:36:00,1.92951,1.92952,1.92931,1.92948,65000000.0
2006-09-15 18:37:00,1.92931,1.92949,1.9293,1.92949,63000000.0
2006-09-15 18:38:00,1.92952,1.92964,1.92948,1.92956,61000000.0
2006-09-15 18:39:00,1.92959,1.92982,1.92951,1.92975,37000000.0
2006-09-15 18:40:00,1.92979,1.92979,1.9295,1.92969,52000000.0
2006-09-15 18:41:00,1.92969,1.9298,1.92957,1.92977,68000000.0
2006-09-15 18:42:00,1.92981,1.92992,1.92978,1.92988,40000000.0
2006-09-15 18:43:00,1.92991,1.93001,1.92991,1.93,39000000.0
2006-09-15 18:44:00,1.93011,1.93027,1.93011,1.93027,33000000.0
2006-09-15 18:45:00,1.93017,1.93035,1.93011,1.93035,57000000.0
2006-09-15 18:46:00,1.93031,1.93048,1.93025,1.93048,61000000.0
2006-09-15 18:47:00,1.93065,1.93065,1.93057,1.93057,41000000.0
2006-09-15 18:48:00,1.93056,1.9307,1.93056,1.93064,26000000.0
2006-09-15 18:49:00,1.93055,1.93061,1.93043,1.93043,31000000.0
2006-09-15 18:50:00,1.93048,1.93051,1.93029,1.93029,37000000.0
2006-09-15 18:51:00,1.93012,1.93012,1.92999,1.93003,17000000.0
2006-09-15 18:52:00,1.93002,1.93003,1.92986,1.92992,33000000.0
2006-09-15 18:53:00,1.92994,1.93014,1.92978,1.93014,31000000.0
2006-09-15 18:54:00,1.93009,1.93017,1.93001,1.93004,11000000.0
2006-09-15 18:55:00,1.92986,1.92991,1.92973,1.92977,22000000.0
2006-09-15 18:57:00,1.92974,1.93012,1.92974,1.93012,15000000.0
2006-09-15 18:58:00,1.93014,1.93014,1.93004,1.93013,19000000.0
2006-09-15 18:59:00,1.93009,1.93015,1.92997,1.93015,26000000.0
2006-09-15 19:00:00,1.93018,1.93023,1.93016,1.93019,12000000.0
2006-09-15 19:01:00,1.93017,1.93024,1.93003,1.93004,18000000.0
2006-09-15 19:02:00,1.93004,1.93026,1.93003,1.93026,23000000.0
2006-09-15 19:03:00,1.93036,1.93055,1.93036,1.93047,21000000.0
2006-09-15 19:04:00,1.9303,1.93047,1.93024,1.93026,55000000.0
2006-09-15 19:05:00,1.93023,1.9304,1.93023,1.93035,42000000.0
2006-09-15 19:06:00,1.93037,1.9306,1.9303,1.93044,63000000.0
2006-09-15 19:08:00,1.93046,1.93062,1.93046,1.93058,32000000.0
2006-09-15 19:09:00,1.93056,1.93056,1.93019,1.93029,56000000.0
2006-09-15 19:10:00,1.93019,1.9303,1.93016,1.93023,27000000.0
2006-09-15 19:11:00,1.93021,1.93033,1.93009,1.93027,36000000.0
2006-09-15 19:12:00,1.93023,1.93023,1.93006,1.93006,25000000.0
2006-09-15 19:13:00,1.92993,1.92998,1.92992,1.92994,23000000.0
2006-09-15 19:14:00,1.92997,1.93004,1.92973,1.92973,37000000.0
2006-09-15 19:15:00,1.92971,1.9298,1.92966,1.9298,17000000.0
2006-09-15 19:16:00,1.92992,1.92995,1.92986,1.92995,23000000.0
2006-09-15 19:17:00,1.92983,1.92983,1.92975,1.9298,17000000.0
2006-09-15 19:18:00,1.92974,1.92975,1.9297,1.92972,30000000.0
2006-09-15 19:19:00,1.9295,1.92967,1.9295,1.92961,36000000.0
2006-09-15 19:20:00,1.92959,1.92967,1.92954,1.92967,23000000.0
2006-09-15 19:21:00,1.9297,1.92972,1.92966,1.9297,21000000.0
2006-09-15 19:22:00,1.9298,1.92991,1.92961,1.92991,25000000.0
2006-09-15 19:23:00,1.92999,1.93003,1.92993,1.93003,12000000.0
2006-09-15 19:24:00,1.9301,1.93024,1.93002,1.93024,39000000.0
2006-09-15 19:25:00,1.93018,1.93022,1.93006,1.9302,49000000.0
2006-09-15 19:26:00,1.93026,1.93037,1.93025,1.9303,48000000.0
2006-09-15 19:27:00,1.93033,1.93038,1.93021,1.93034,51000000.0
2006-09-15 19:28:00,1.93041,1.93045,1.93038,1.93045,40000000.0
2006-09-15 19:29:00,1.93039,1.93044,1.93019,1.93029,28000000.0
2006-09-15 19:31:00,1.93009,1.93034,1.93009,1.93013,28000000.0
2006-09-15 19:32:00,1.93016,1.93021,1.93003,1.93014,31000000.0
2006-09-15 19:35:00,1.93017,1.93034,1.93014,1.93034,28000000.0
2006-09-15 19:37:00,1.93028,1.93037,1.93018,1.93037,26000000.0
2006-09-15 19:38:00,1.93034,1.93034,1.93013,1.93018,8000000.0
2006-09-15 19:39:00,1.93027,1.93032,1.93017,1.9303,13000000.0
2006-09-15 19:41:00,1.93017,1.93017,1.93004,1.93011,17000000.0
2006-09-15 19:43:00,1.9302,1.93028,1.93016,1.93018,21000000.0
2006-09-15 19:44:00,1.93037,1.93062,1.93037,1.93051,21000000.0
2006-09-15 19:45:00,1.93061,1.93061,1.93026,1.93033,33000000.0
2006-09-15 19:46:00,1.93021,1.93047,1.93015,1.93041,18000000.0
2006-09-15 19:48:00,1.93045,1.93045,1.93031,1.93036,18000000.0
2006-09-15 19:49:00,1.93036,1.93036,1.93026,1.93031,27000000.0
2006-09-15 19:50:00,1.93037,1.93037,1.93028,1.93029,23000000.0
2006-09-15 19:52:00,1.93033,1.93037,1.93031,1.93036,15000000.0
2006-09-15 19:53:00,1.93033,1.93039,1.93028,1.93028,21000000.0
2006-09-15 19:54:00,1.93031,1.93042,1.93031,1.93042,9000000.0
2006-09-15 19:55:00,1.93056,1.93063,1.93028,1.93044,30000000.0
2006-09-15 19:58:00,1.93038,1.93038,1.93029,1.93038,13000000.0
2006-09-15 19:59:00,1.93029,1.93029,1.93016,1.93024,31000000.0
2006-09-15 20:00:00,1.93031,1.93038,1.93025,1.93031,23000000.0
2006-09-15 20:01:00,1.93026,1.93027,1.93016,1.93026,13000000.0
2006-09-15 20:02:00,1.93042,1.93066,1.93037,1.93057,20000000.0
2006-09-15 20:03:00,1.93051,1.93052,1.9304,1.93041,18000000.0
2006-09-15 20:04:00,1.93028,1.93043,1.93025,1.93041,27000000.0
2006-09-15 20:05:00,1.93044,1.93056,1.93034,1.93056,23000000.0
2006-09-15 20:06:00,1.93057,1.93057,1.9304,1.93046,13000000.0
2006-09-15 20:07:00,1.93043,1.93043,1.93013,1.93015,29000000.0
2006-09-15 20:08:00,1.93018,1.93041,1.93016,1.93039,15000000.0
2006-09-15 20:09:00,1.93047,1.93056,1.93046,1.93047,17000000.0
2006-09-15 20:10:00,1.93058,1.93067,1.93043,1.93063,8000000.0
2006-09-15 20:12:00,1.93063,1.93073,1.93061,1.93073,15000000.0
2006-09-15 20:14:00,1.93059,1.93108,1.93059,1.93108,15000000.0
2006-09-15 20:15:00,1.93132,1.93132,1.93117,1.93128,10000000.0
2006-09-15 20:16:00,1.93132,1.93148,1.93129,1.93146,22000000.0
2006-09-15 20:17:00,1.93146,1.93146,1.93094,1.93124,7000000.0
2006-09-15 20:18:00,1.93133,1.93143,1.93123,1.93124,24000000.0
2006-09-15 20:19:00,1.93128,1.93134,1.93123,1.93123,9000000.0
2006-09-15 20:20:00,1.93118,1.93128,1.9311,1.93118,14000000.0
2006-09-15 20:21:00,1.93123,1.93126,1.93114,1.93114,7000000.0
2006-09-15 20:22:00,1.93123,1.93139,1.93123,1.93139,12000000.0
2006-09-15 20:24:00,1.93133,1.93161,1.93133,1.93142,15000000.0
2006-09-15 20:25:00,1.9313,1.9316,1.9313,1.93146,16000000.0
2006-09-15 20:26:00,1.93151,1.93175,1.93149,1.93175,22000000.0
2006-09-15 20:27:00,1.93173,1.93203,1.93173,1.9319,11000000.0
2006-09-15 20:28:00,1.93172,1.93181,1.93165,1.93178,7000000.0
2006-09-15 20:29:00,1.93175,1.93193,1.93168,1.93179,20000000.0
2006-09-15 20:30:00,1.9319,1.93197,1.93168,1.9317,27000000.0
2006-09-15 20:32:00,1.93179,1.93192,1.93179,1.93189,20000000.0
2006-09-15 20:33:00,1.93196,1.932,1.93183,1.932,14000000.0
2006-09-15 20:35:00,1.93183,1.93186,1.93171,1.93171,23000000.0
2006-09-15 20:36:00,1.9318,1.93185,1.93177,1.93185,11000000.0
2006-09-15 20:37:00,1.93177,1.9318,1.93171,1.93175,7000000.0
2006-09-15 20:38:00,1.9317,1.9317,1.93153,1.93159,10000000.0
2006-09-15 20:39:00,1.93147,1.9316,1.93144,1.9316,9000000.0
2006-09-15 20:40:00,1.93173,1.93179,1.93163,1.93169,8000000.0
2006-09-15 20:41:00,1.93177,1.93179,1.9317,1.93171,8000000.0
2006-09-15 20:42:00,1.93169,1.9319,1.93166,1.93166,15000000.0
2006-09-15 20:43:00,1.93177,1.93177,1.93172,1.93172,12000000.0
2006-09-15 20:44:00,1.9318,1.93186,1.93175,1.93185,7000000.0
2006-09-15 20:45:00,1.9319,1.93193,1.93178,1.93188,12000000.0
2006-09-15 20:46:00,1.93184,1.932,1.93182,1.93182,9000000.0
2006-09-15 20:48:00,1.93177,1.93192,1.93173,1.93187,11000000.0
2006-09-15 20:49:00,1.93204,1.93204,1.93192,1.93192,18000000.0
2006-09-15 20:50:00,1.93184,1.93186,1.93176,1.93179,7000000.0
2006-09-15 20:51:00,1.93178,1.93192,1.93178,1.93192,18000000.0
2006-09-15 20:52:00,1.93194,1.93204,1.93193,1.93194,15000000.0
2006-09-15 20:53:00,1.93192,1.93196,1.93191,1.93195,8000000.0
2006-09-15 20:55:00,1.93182,1.93197,1.93182,1.93197,5000000.0
2006-09-15 20:56:00,1.93208,1.93212,1.93206,1.93211,8000000.0
2006-09-15 20:57:00,1.93206,1.93215,1.93206,1.93211,18000000.0
2006-09-15 20:58:00,1.93214,1.93218,1.93209,1.93215,14000000.0
2006-09-15 20:59:00,1.93213,1.93231,1.93213,1.93231,8000000.0
2006-09-15 21:00:00,1.9324,1.9324,1.93223,1.93224,7000000.0
2006-09-15 21:01:00,1.93225,1.93227,1.93218,1.93219,16000000.0
2006-09-15 21:02:00,1.93209,1.93222,1.93201,1.93212,8000000.0
2006-09-15 21:03:00,1.93199,1.93209,1.93192,1.93193,13000000.0
2006-09-15 21:04:00,1.93187,1.93189,1.93181,1.93185,8000000.0
2006-09-15 21:07:00,1.93184,1.93201,1.9318,1.93183,7000000.0
2006-09-15 21:09:00,1.93174,1.93175,1.93166,1.93166,9000000.0
2006-09-15 21:10:00,1.9317,1.93179,1.93153,1.93179,10000000.0
2006-09-15 21:11:00,1.93176,1.93186,1.93173,1.93183,8000000.0
2006-09-15 21:12:00,1.93195,1.93208,1.93019,1.93208,10000000.0
2006-09-15 21:13:00,1.93213,1.9323,1.93213,1.9323,8000000.0
2006-09-15 21:14:00,1.93235,1.93235,1.93221,1.93232,7000000.0
2006-09-15 21:15:00,1.93222,1.93226,1.93219,1.93219,11000000.0
2006-09-15 21:16:00,1.93217,1.93217,1.93204,1.93204,9000000.0
2006-09-15 21:17:00,1.93191,1.93206,1.93176,1.93206,7000000.0
2006-09-15 21:18:00,1.93206,1.93217,1.93206,1.93211,7000000.0
2006-09-15 21:19:00,1.93212,1.93218,1.93199,1.93203,8000000.0
2006-09-15 21:20:00,1.93219,1.93221,1.93213,1.93215,12000000.0
2006-09-15 21:24:00,1.93226,1.93226,1.93202,1.93211,11000000.0
2006-09-15 21:25:00,1.93214,1.93222,1.93206,1.93217,6000000.0
2006-09-15 21:26:00,1.93251,1.93282,1.93251,1.93267,5000000.0
2006-09-15 21:27:00,1.93278,1.93285,1.93278,1.93283,6000000.0
2006-09-15 21:28:00,1.93277,1.93295,1.93276,1.93295,20000000.0
2006-09-15 21:29:00,1.93278,1.93279,1.93252,1.93265,8000000.0
2006-09-15 21:30:00,1.93258,1.93265,1.93256,1.93256,9000000.0
2006-09-15 21:31:00,1.93243,1.93243,1.93229,1.93231,4000000.0
2006-09-15 21:32:00,1.93235,1.93235,1.93212,1.93228,7000000.0
2006-09-15 21:34:00,1.93236,1.93238,1.93228,1.93238,10000000.0
2006-09-15 21:36:00,1.93247,1.93251,1.93237,1.93248,11000000.0
2006-09-15 21:37:00,1.9325,1.93265,1.93233,1.93265,11000000.0
2006-09-15 21:38:00,1.93273,1.93273,1.9323,1.93242,26000000.0
2006-09-15 21:39:00,1.93251,1.93257,1.93244,1.93252,18000000.0
2006-09-15 21:40:00,1.93257,1.93277,1.93257,1.93277,12000000.0
2006-09-15 21:41:00,1.93294,1.933,1.93272,1.93288,7000000.0
2006-09-15 21:42:00,1.93281,1.93282,1.93275,1.93279,7000000.0
2006-09-15 21:43:00,1.93293,1.93296,1.93282,1.93291,11000000.0
2006-09-15 21:44:00,1.93291,1.93291,1.93271,1.93285,18000000.0
2006-09-15 21:45:00,1.93285,1.93295,1.93284,1.93287,7000000.0
2006-09-15 21:46:00,1.93275,1.93275,1.9326,1.9326,3000000.0
2006-09-15 21:47:00,1.93264,1.93267,1.93254,1.93267,5000000.0
2006-09-15 21:48:00,1.93266,1.9327,1.93266,1.9327,7000000.0
2006-09-15 21:49:00,1.93267,1.93267,1.93253,1.93253,8000000.0
2006-09-15 21:50:00,1.93244,1.93244,1.93225,1.93225,10000000.0
2006-09-15 21:51:00,1.93221,1.9323,1.93218,1.9323,7000000.0
2006-09-15 21:52:00,1.93217,1.93217,1.9319,1.93216,7000000.0
2006-09-15 21:53:00,1.93219,1.93241,1.93219,1.93222,8000000.0
2006-09-15 21:54:00,1.93234,1.93234,1.93218,1.93218,9000000.0
2006-09-15 21:55:00,1.93232,1.93236,1.93226,1.93231,11000000.0
2006-09-15 21:56:00,1.93235,1.93246,1.93234,1.93246,6000000.0
2006-09-15 21:57:00,1.93234,1.93255,1.93234,1.93249,13000000.0
2006-09-15 21:59:00,1.93247,1.93265,1.93239,1.93248,25000000.0
2006-09-15 22:00:00,1.93266,1.93269,1.93243,1.93243,12000000.0
2006-09-15 22:01:00,1.93258,1.93258,1.93248,1.93253,6000000.0
2006-09-15 22:02:00,1.93237,1.93237,1.9323,1.93235,11000000.0
2006-09-15 22:03:00,1.9324,1.93254,1.9324,1.93251,9000000.0
2006-09-15 22:04:00,1.93247,1.93247,1.9322,1.9322,11000000.0
2006-09-15 22:05:00,1.93233,1.93241,1.93231,1.93236,5000000.0
2006-09-15 22:07:00,1.93227,1.93232,1.93227,1.93228,15000000.0
2006-09-15 22:08:00,1.93239,1.9324,1.93229,1.93233,6000000.0
2006-09-15 22:09:00,1.93216,1.93234,1.93215,1.93234,13000000.0
2006-09-15 22:10:00,1.93245,1.9325,1.93231,1.93231,9000000.0
2006-09-15 22:11:00,1.93235,1.93236,1.93216,1.93236,8000000.0
2006-09-15 22:12:00,1.93225,1.93228,1.93219,1.93219,15000000.0
2006-09-15 22:13:00,1.93217,1.93217,1.93212,1.93212,10000000.0
2006-09-15 22:14:00,1.93224,1.93229,1.93224,1.93228,13000000.0
2006-09-15 22:17:00,1.93236,1.93251,1.93236,1.93251,16000000.0
2006-09-15 22:19:00,1.93271,1.93276,1.93261,1.93276,6000000.0
2006-09-15 22:20:00,1.93253,1.93277,1.9322,1.93277,7000000.0
2006-09-15 22:21:00,1.93269,1.93269,1.9326,1.9326,11000000.0
2006-09-15 22:22:00,1.93258,1.93262,1.93246,1.93251,8000000.0
2006-09-15 22:23:00,1.93237,1.9325,1.93237,1.93238,15000000.0
2006-09-15 22:24:00,1.93232,1.93257,1.93232,1.93236,10000000.0
2006-09-15 22:25:00,1.93247,1.93268,1.93247,1.93268,5000000.0
2006-09-15 22:27:00,1.93262,1.93276,1.93262,1.93276,10000000.0
2006-09-15 22:28:00,1.93284,1.9329,1.93281,1.93281,8000000.0
2006-09-15 22:30:00,1.93287,1.93287,1.93271,1.93284,5000000.0
2006-09-15 22:31:00,1.93292,1.93301,1.93282,1.93282,7000000.0
2006-09-15 22:32:00,1.93284,1.93292,1.93273,1.93285,7000000.0
2006-09-15 22:33:00,1.93278,1.93278,1.93255,1.93255,6000000.0
2006-09-15 22:35:00,1.93268,1.93291,1.93261,1.93291,8000000.0
2006-09-15 22:36:00,1.93282,1.93286,1.93262,1.93262,7000000.0
2006-09-15 22:37:00,1.9325,1.9326,1.93246,1.9326,28000000.0
2006-09-15 22:38:00,1.93248,1.9326,1.93241,1.9326,10000000.0
2006-09-15 22:39:00,1.9327,1.9329,1.93269,1.93269,11000000.0
2006-09-15 22:40:00,1.93257,1.93278,1.93256,1.93278,9000000.0
2006-09-15 22:41:00,1.93278,1.93288,1.93277,1.93277,16000000.0
2006-09-15 22:42:00,1.93286,1.93298,1.93286,1.93289,9000000.0
2006-09-15 22:43:00,1.93285,1.93288,1.93282,1.93285,11000000.0
2006-09-15 22:44:00,1.93283,1.93283,1.93273,1.93281,8000000.0
2006-09-15 22:45:00,1.93289,1.93292,1.93288,1.93292,12000000.0
2006-09-15 22:46:00,1.933,1.93332,1.933,1.93332,9000000.0
2006-09-15 22:47:00,1.93338,1.93338,1.93329,1.93329,16000000.0
2006-09-15 22:48:00,1.93332,1.93345,1.93332,1.93333,11000000.0
2006-09-15 22:49:00,1.93327,1.93327,1.9332,1.9332,12000000.0
2006-09-15 22:50:00,1.93325,1.93327,1.93318,1.93318,16000000.0
2006-09-15 22:51:00,1.93349,1.93354,1.9334,1.93348,7000000.0
2006-09-15 22:52:00,1.93342,1.93342,1.93314,1.9332,5000000.0
2006-09-15 22:53:00,1.93291,1.93318,1.93291,1.93318,8000000.0
2006-09-15 22:54:00,1.93332,1.93334,1.93314,1.93314,7000000.0
2006-09-15 22:55:00,1.93343,1.93349,1.93332,1.93332,8000000.0
2006-09-15 22:56:00,1.93332,1.93338,1.93332,1.93338,8000000.0
2006-09-15 22:57:00,1.93337,1.93356,1.93328,1.93341,10000000.0
2006-09-15 22:58:00,1.93352,1.93352,1.93321,1.93321,7000000.0
2006-09-15 22:59:00,1.93315,1.93315,1.93307,1.93307,9000000.0
2006-09-17 23:00:00,1.93101,1.93101,1.92928,1.92944,12000000.0
2006-09-17 23:06:00,1.92928,1.92928,1.92868,1.92868,5000000.0
2006-09-17 23:07:00,1.92831,1.92864,1.92831,1.92864,8000000.0
2006-09-17 23:08:00,1.92855,1.92855,1.92841,1.92845,15000000.0
2006-09-17 23:09:00,1.92835,1.92835,1.92814,1.92814,7000000.0
2006-09-17 23:10:00,1.92823,1.92823,1.92805,1.92805,8000000.0
2006-09-17 23:11:00,1.92826,1.92841,1.92821,1.92826,8000000.0
2006-09-17 23:12:00,1.92831,1.92831,1.92792,1.92813,8000000.0
2006-09-17 23:13:00,1.92825,1.92835,1.9282,1.9282,7000000.0
2006-09-17 23:14:00,1.92827,1.92842,1.92826,1.92839,9000000.0
2006-09-17 23:15:00,1.92821,1.92822,1.92812,1.92812,8000000.0
2006-09-17 23:16:00,1.92811,1.92817,1.92785,1.92815,9000000.0
2006-09-17 23:17:00,1.92805,1.92829,1.92804,1.92817,7000000.0
2006-09-17 23:18:00,1.92802,1.92809,1.92771,1.92802,7000000.0
2006-09-17 23:19:00,1.92807,1.92819,1.92776,1.92819,9000000.0
2006-09-17 23:20:00,1.92809,1.92809,1.92764,1.9279,9000000.0
2006-09-17 23:21:00,1.92803,1.92803,1.9278,1.92802,5000000.0
2006-09-17 23:22:00,1.92812,1.92824,1.92803,1.92803,7000000.0
2006-09-17 23:23:00,1.9281,1.9281,1.92795,1.92807,6000000.0
2006-09-17 23:24:00,1.92809,1.92821,1.928,1.92811,9000000.0
2006-09-17 23:25:00,1.92807,1.9282,1.92807,1.9282,10000000.0
2006-09-17 23:26:00,1.92833,1.92836,1.92826,1.92836,5000000.0
2006-09-17 23:28:00,1.92843,1.92851,1.92838,1.92847,7000000.0
2006-09-17 23:29:00,1.92847,1.92849,1.92831,1.92831,25000000.0
2006-09-17 23:30:00,1.92823,1.92846,1.92823,1.92837,7000000.0
2006-09-17 23:31:00,1.92827,1.92848,1.92827,1.92848,14000000.0
2006-09-17 23:32:00,1.92847,1.92847,1.92808,1.92822,9000000.0
2006-09-17 23:33:00,1.92784,1.92846,1.92784,1.92844,10000000.0
2006-09-17 23:35:00,1.92825,1.92825,1.92794,1.92811,12000000.0
2006-09-17 23:37:00,1.9285,1.92862,1.92836,1.92862,8000000.0
2006-09-17 23:38:00,1.9282,1.92839,1.9282,1.92839,8000000.0
2006-09-17 23:39:00,1.92823,1.92833,1.92807,1.92833,11000000.0
2006-09-17 23:40:00,1.92835,1.92835,1.92787,1.92787,21000000.0
2006-09-17 23:41:00,1.9281,1.92831,1.92784,1.92784,7000000.0
2006-09-17 23:42:00,1.92768,1.92795,1.92768,1.92795,19000000.0
2006-09-17 23:43:00,1.92804,1.92804,1.92785,1.92795,7000000.0
2006-09-17 23:44:00,1.92814,1.92852,1.92811,1.92834,8000000.0
2006-09-17 23:45:00,1.92829,1.92846,1.92829,1.9284,7000000.0
2006-09-17 23:46:00,1.92831,1.92832,1.92792,1.92792,8000000.0
2006-09-17 23:47:00,1.92808,1.92826,1.92775,1.92775,7000000.0
2006-09-17 23:48:00,1.92784,1.92818,1.92777,1.92818,8000000.0
2006-09-17 23:49:00,1.92841,1.92841,1.92802,1.92808,8000000.0
2006-09-17 23:50:00,1.92758,1.92789,1.92758,1.92783,8000000.0
2006-09-17 23:51:00,1.92849,1.92852,1.9282,1.9282,7000000.0
2006-09-17 23:52:00,1.92797,1.92834,1.92797,1.92834,7000000.0
2006-09-17 23:53:00,1.92816,1.9283,1.92811,1.92829,10000000.0
2006-09-17 23:54:00,1.92831,1.92858,1.92789,1.92789,7000000.0
2006-09-17 23:55:00,1.92819,1.9283,1.92819,1.9283,9000000.0
2006-09-17 23:56:00,1.92818,1.92845,1.92811,1.92817,12000000.0
2006-09-17 23:57:00,1.92843,1.92847,1.92824,1.92824,6000000.0
2006-09-17 23:58:00,1.92764,1.92796,1.92757,1.92757,8000000.0
2006-09-17 23:59:00,1.92803,1.92803,1.92768,1.92793,6000000.0
2006-09-18 00:00:00,1.92847,1.92858,1.92809,1.92815,7000000.0
2006-09-18 00:01:00,1.92817,1.92831,1.92804,1.92809,8000000.0
2006-09-18 00:02:00,1.92771,1.92771,1.92713,1.92713,9000000.0
2006-09-18 00:03:00,1.92778,1.92818,1.92778,1.92818,5000000.0
2006-09-18 00:04:00,1.92765,1.92765,1.9274,1.9274,10000000.0
2006-09-18 00:05:00,1.92772,1.92798,1.92759,1.92759,9000000.0
2006-09-18 00:06:00,1.92753,1.9277,1.92753,1.92768,8000000.0
2006-09-18 00:07:00,1.9282,1.92838,1.92811,1.92811,9000000.0
2006-09-18 00:08:00,1.92818,1.92823,1.92816,1.92822,8000000.0
2006-09-18 00:09:00,1.92825,1.92838,1.92825,1.92834,9000000.0
2006-09-18 00:10:00,1.92811,1.92819,1.9281,1.92817,23000000.0
2006-09-18 00:11:00,1.92841,1.92858,1.92835,1.9285,11000000.0
2006-09-18 00:12:00,1.92854,1.92867,1.92825,1.92825,9000000.0
2006-09-18 00:13:00,1.92847,1.92852,1.9284,1.9285,8000000.0
2006-09-18 00:14:00,1.92835,1.92849,1.92835,1.92843,7000000.0
2006-09-18 00:15:00,1.92838,1.92838,1.9279,1.92813,10000000.0
2006-09-18 00:16:00,1.92803,1.9282,1.92803,1.9282,9000000.0
2006-09-18 00:17:00,1.92821,1.92838,1.92817,1.92826,7000000.0
2006-09-18 00:18:00,1.92805,1.92805,1.92789,1.92789,8000000.0
2006-09-18 00:19:00,1.92811,1.92815,1.92801,1.92809,11000000.0
2006-09-18 00:21:00,1.92816,1.92823,1.92805,1.92823,8000000.0
2006-09-18 00:22:00,1.92828,1.92834,1.92825,1.92833,6000000.0
2006-09-18 00:23:00,1.92824,1.92837,1.92819,1.92837,7000000.0
2006-09-18 00:24:00,1.9282,1.92829,1.9281,1.92812,8000000.0
2006-09-18 00:25:00,1.92804,1.92809,1.92791,1.92791,11000000.0
2006-09-18 00:26:00,1.92821,1.92837,1.92802,1.92837,7000000.0
2006-09-18 00:27:00,1.92808,1.92808,1.92801,1.92801,10000000.0
2006-09-18 00:28:00,1.928,1.92829,1.928,1.92809,8000000.0
2006-09-18 00:29:00,1.92841,1.92864,1.9284,1.92864,6000000.0
2006-09-18 00:30:00,1.9284,1.92863,1.9283,1.92863,7000000.0
2006-09-18 00:31:00,1.92862,1.92869,1.92858,1.92869,7000000.0
2006-09-18 00:32:00,1.92844,1.92848,1.92824,1.92848,7000000.0
2006-09-18 00:33:00,1.92858,1.92862,1.92848,1.92856,7000000.0
2006-09-18 00:34:00,1.92848,1.92848,1.92832,1.92833,7000000.0
2006-09-18 00:35:00,1.92834,1.92848,1.92834,1.92846,6000000.0
2006-09-18 00:36:00,1.92858,1.92866,1.92853,1.92866,5000000.0
2006-09-18 00:38:00,1.9287,1.92881,1.92865,1.9287,7000000.0
2006-09-18 00:39:00,1.92872,1.92888,1.92867,1.92879,10000000.0
2006-09-18 00:40:00,1.92872,1.92915,1.92872,1.92913,7000000.0
2006-09-18 00:41:00,1.92941,1.92959,1.92941,1.92959,6000000.0
2006-09-18 00:43:00,1.92963,1.92964,1.92958,1.92961,4000000.0
2006-09-18 00:45:00,1.92953,1.92961,1.92944,1.92952,7000000.0
2006-09-18 00:46:00,1.92955,1.92959,1.92941,1.92944,10000000.0
2006-09-18 00:47:00,1.92936,1.92945,1.92933,1.92939,7000000.0
2006-09-18 00:49:00,1.92934,1.92936,1.92914,1.92929,5000000.0
2006-09-18 00:50:00,1.92919,1.92933,1.92915,1.92925,10000000.0
2006-09-18 00:51:00,1.92929,1.92936,1.92925,1.92935,5000000.0
2006-09-18 00:52:00,1.9295,1.92956,1.92937,1.92937,7000000.0
2006-09-18 00:53:00,1.92944,1.92965,1.92943,1.92962,11000000.0
2006-09-18 00:54:00,1.92965,1.92973,1.92954,1.92972,10000000.0
2006-09-18 00:55:00,1.92965,1.92975,1.92956,1.92975,7000000.0
2006-09-18 00:56:00,1.92983,1.92988,1.9297,1.92988,6000000.0
2006-09-18 00:58:00,1.9298,1.92983,1.92977,1.92979,10000000.0
2006-09-18 00:59:00,1.9298,1.92981,1.9297,1.92973,7000000.0
2006-09-18 01:02:00,1.92949,1.92974,1.92947,1.92953,8000000.0
2006-09-18 01:03:00,1.92968,1.92982,1.9296,1.92969,7000000.0
2006-09-18 01:04:00,1.92971,1.92985,1.92959,1.92959,8000000.0
2006-09-18 01:05:00,1.92963,1.92975,1.9296,1.92975,7000000.0
2006-09-18 01:06:00,1.92989,1.9299,1.92979,1.92987,8000000.0
2006-09-18 01:07:00,1.9298,1.92987,1.92973,1.92973,11000000.0
2006-09-18 01:08:00,1.92978,1.92989,1.92965,1.92983,10000000.0
2006-09-18 01:09:00,1.9299,1.9299,1.92973,1.92975,8000000.0
2006-09-18 01:10:00,1.92981,1.92995,1.92963,1.92995,10000000.0
2006-09-18 01:11:00,1.92993,1.93001,1.9298,1.92981,11000000.0
2006-09-18 01:12:00,1.92984,1.92984,1.9297,1.9297,8000000.0
2006-09-18 01:14:00,1.92977,1.92987,1.9297,1.92987,10000000.0
2006-09-18 01:15:00,1.92981,1.92997,1.92974,1.92997,10000000.0
2006-09-18 01:16:00,1.92997,1.92997,1.92984,1.92994,8000000.0
2006-09-18 01:19:00,1.9299,1.9299,1.92975,1.92975,11000000.0
2006-09-18 01:21:00,1.92996,1.92998,1.9299,1.92995,7000000.0
2006-09-18 01:22:00,1.92982,1.9299,1.92969,1.92976,7000000.0
2006-09-18 01:23:00,1.92968,1.92969,1.92955,1.92968,8000000.0
2006-09-18 01:24:00,1.92952,1.92952,1.92936,1.92936,7000000.0
2006-09-18 01:25:00,1.92903,1.92903,1.92882,1.92889,8000000.0
2006-09-18 01:26:00,1.92896,1.92909,1.92896,1.92907,14000000.0
2006-09-18 01:27:00,1.92898,1.92898,1.92886,1.92898,15000000.0
2006-09-18 01:28:00,1.92891,1.92901,1.92883,1.92891,9000000.0
2006-09-18 01:29:00,1.92861,1.92891,1.92861,1.92887,10000000.0
2006-09-18 01:30:00,1.9289,1.9289,1.92878,1.92882,10000000.0
2006-09-18 01:31:00,1.92881,1.92881,1.92858,1.9287,7000000.0
2006-09-18 01:32:00,1.92869,1.92869,1.92852,1.92866,18000000.0
2006-09-18 01:34:00,1.92864,1.92864,1.9285,1.9285,16000000.0
2006-09-18 01:36:00,1.92842,1.92845,1.92839,1.92841,9000000.0
2006-09-18 01:37:00,1.92841,1.9285,1.92822,1.92845,5000000.0
2006-09-18 01:38:00,1.92835,1.92835,1.92828,1.92829,12000000.0
2006-09-18 01:40:00,1.92837,1.92841,1.92836,1.92836,7000000.0
2006-09-18 01:41:00,1.92838,1.92846,1.92838,1.92843,11000000.0
2006-09-18 01:42:00,1.92852,1.92863,1.92852,1.92863,7000000.0
2006-09-18 01:43:00,1.92881,1.92886,1.92859,1.92881,8000000.0
2006-09-18 01:45:00,1.92883,1.92884,1.92873,1.9288,7000000.0
2006-09-18 01:46:00,1.92864,1.92864,1.92842,1.92855,7000000.0
2006-09-18 01:47:00,1.92874,1.92879,1.9284,1.9284,14000000.0
2006-09-18 01:48:00,1.92859,1.92874,1.92858,1.92874,7000000.0
2006-09-18 01:49:00,1.92871,1.92882,1.92866,1.9288,8000000.0
2006-09-18 01:50:00,1.92869,1.92869,1.92825,1.92825,10000000.0
2006-09-18 01:51:00,1.9283,1.92856,1.9283,1.92856,16000000.0
2006-09-18 01:52:00,1.92859,1.92866,1.9285,1.92866,13000000.0
2006-09-18 01:53:00,1.92867,1.92883,1.92858,1.92883,7000000.0
2006-09-18 01:54:00,1.929,1.92913,1.92892,1.92894,9000000.0
2006-09-18 01:55:00,1.92869,1.92869,1.92846,1.9285,11000000.0
2006-09-18 01:56:00,1.92864,1.92864,1.92845,1.92849,17000000.0
2006-09-18 01:57:00,1.92832,1.92834,1.92828,1.92829,13000000.0
2006-09-18 01:58:00,1.9283,1.92832,1.92822,1.92829,10000000.0
2006-09-18 01:59:00,1.92851,1.92895,1.92851,1.92895,7000000.0
2006-09-18 02:00:00,1.92911,1.92964,1.92911,1.92964,10000000.0
2006-09-18 02:01:00,1.92972,1.92982,1.9296,1.92973,8000000.0
2006-09-18 02:02:00,1.92986,1.92986,1.92962,1.92986,7000000.0
2006-09-18 02:03:00,1.92976,1.92986,1.92792,1.92973,10000000.0
2006-09-18 02:04:00,1.92957,1.92958,1.92948,1.92958,7000000.0
2006-09-18 02:05:00,1.92946,1.92963,1.92932,1.92942,10000000.0
2006-09-18 02:06:00,1.92955,1.92965,1.92945,1.9295,10000000.0
2006-09-18 02:07:00,1.92943,1.92953,1.92934,1.92936,8000000.0
2006-09-18 02:08:00,1.92941,1.92941,1.9292,1.9292,8000000.0
2006-09-18 02:09:00,1.92893,1.92909,1.92891,1.92901,7000000.0
2006-09-18 02:10:00,1.92879,1.929,1.92874,1.92874,9000000.0
2006-09-18 02:11:00,1.92905,1.92905,1.92887,1.92891,8000000.0
2006-09-18 02:12:00,1.9289,1.92939,1.9289,1.92939,8000000.0
2006-09-18 02:13:00,1.92988,1.93035,1.92988,1.93013,7000000.0
2006-09-18 02:14:00,1.93002,1.93048,1.93002,1.93048,9000000.0
2006-09-18 02:15:00,1.93043,1.93078,1.93043,1.93078,8000000.0
2006-09-18 02:16:00,1.9307,1.93072,1.93064,1.93064,8000000.0
2006-09-18 02:17:00,1.93085,1.93127,1.93085,1.93127,6000000.0
2006-09-18 02:18:00,1.93129,1.93156,1.93129,1.93156,7000000.0
2006-09-18 02:21:00,1.93155,1.93155,1.93137,1.93139,7000000.0
2006-09-18 02:22:00,1.93142,1.93142,1.93112,1.93112,8000000.0
2006-09-18 02:23:00,1.93103,1.93116,1.93103,1.93113,10000000.0
2006-09-18 02:24:00,1.9311,1.9311,1.93101,1.93104,11000000.0
2006-09-18 02:25:00,1.93083,1.93092,1.93075,1.93075,11000000.0
2006-09-18 02:26:00,1.93096,1.93112,1.93096,1.93112,8000000.0
2006-09-18 02:27:00,1.93122,1.93144,1.93113,1.93133,9000000.0
2006-09-18 02:28:00,1.93145,1.93161,1.9314,1.93157,10000000.0
2006-09-18 02:29:00,1.93149,1.93156,1.9313,1.93156,7000000.0
2006-09-18 02:30:00,1.93154,1.93157,1.93148,1.93157,5000000.0
2006-09-18 02:33:00,1.93144,1.9318,1.93144,1.93167,8000000.0
2006-09-18 02:36:00,1.93133,1.93167,1.93133,1.93148,7000000.0
2006-09-18 02:37:00,1.9313,1.9313,1.93101,1.93106,7000000.0
2006-09-18 02:38:00,1.93069,1.93082,1.93069,1.93079,7000000.0
2006-09-18 02:39:00,1.93071,1.93078,1.93062,1.93062,8000000.0
2006-09-18 02:44:00,1.93058,1.93076,1.93058,1.93076,7000000.0
2006-09-18 02:46:00,1.9308,1.93091,1.93076,1.93086,8000000.0
2006-09-18 02:47:00,1.93079,1.93107,1.93079,1.93107,9000000.0
2006-09-18 02:48:00,1.93111,1.93112,1.93103,1.93112,8000000.0
2006-09-18 02:49:00,1.93104,1.93127,1.93103,1.93127,11000000.0
2006-09-18 02:51:00,1.93132,1.93143,1.93115,1.93141,8000000.0
2006-09-18 02:54:00,1.93134,1.93134,1.93086,1.93086,8000000.0
2006-09-18 02:55:00,1.93076,1.93086,1.93066,1.93075,8000000.0
2006-09-18 02:56:00,1.93094,1.93097,1.93092,1.93096,7000000.0
2006-09-18 02:57:00,1.93079,1.93079,1.93051,1.93059,8000000.0
2006-09-18 02:58:00,1.93042,1.93042,1.93018,1.93018,6000000.0
2006-09-18 02:59:00,1.93009,1.93009,1.92982,1.92985,9000000.0
2006-09-18 03:00:00,1.92978,1.9298,1.92955,1.92955,6000000.0
2006-09-18 03:01:00,1.92973,1.92992,1.92973,1.92984,8000000.0
2006-09-18 03:02:00,1.92985,1.92985,1.92957,1.92968,11000000.0
2006-09-18 03:03:00,1.92984,1.9299,1.92984,1.92986,7000000.0
2006-09-18 03:04:00,1.92977,1.92987,1.92951,1.92968,7000000.0
2006-09-18 03:05:00,1.92966,1.92977,1.92957,1.92977,8000000.0
2006-09-18 03:06:00,1.9297,1.9297,1.92955,1.92965,8000000.0
2006-09-18 03:08:00,1.9299,1.9299,1.92973,1.92973,5000000.0
2006-09-18 03:10:00,1.92972,1.92974,1.92965,1.92965,7000000.0
2006-09-18 03:11:00,1.92974,1.92977,1.9296,1.92977,10000000.0
2006-09-18 03:12:00,1.92976,1.92979,1.92964,1.92971,7000000.0
2006-09-18 03:13:00,1.92991,1.93005,1.92987,1.92993,11000000.0
2006-09-18 03:14:00,1.93001,1.93025,1.93001,1.93025,11000000.0
2006-09-18 03:17:00,1.93043,1.93049,1.92995,1.93045,11000000.0
2006-09-18 03:18:00,1.93009,1.93021,1.93004,1.93011,10000000.0
2006-09-18 03:19:00,1.93004,1.9301,1.93001,1.93009,6000000.0
2006-09-18 03:21:00,1.9303,1.93048,1.93014,1.9304,7000000.0
2006-09-18 03:22:00,1.93049,1.93049,1.93016,1.93016,7000000.0
2006-09-18 03:23:00,1.93002,1.93002,1.9298,1.92994,7000000.0
2006-09-18 03:24:00,1.92994,1.92994,1.92803,1.92994,8000000.0
2006-09-18 03:26:00,1.92985,1.93019,1.92985,1.93011,11000000.0
2006-09-18 03:27:00,1.9303,1.93033,1.93019,1.93021,8000000.0
2006-09-18 03:28:00,1.9301,1.93025,1.93005,1.93013,10000000.0
2006-09-18 03:29:00,1.93006,1.93017,1.92988,1.93006,11000000.0
2006-09-18 03:30:00,1.93019,1.93019,1.93006,1.93018,7000000.0
2006-09-18 03:35:00,1.93,1.93019,1.93,1.93008,10000000.0
2006-09-18 03:36:00,1.93002,1.93007,1.93002,1.93007,5000000.0
2006-09-18 03:38:00,1.93017,1.93022,1.93008,1.93022,7000000.0
2006-09-18 03:39:00,1.93023,1.93034,1.93023,1.93025,8000000.0
2006-09-18 03:40:00,1.93044,1.93051,1.93044,1.93051,2000000.0
2006-09-18 03:41:00,1.9306,1.93063,1.93051,1.93057,10000000.0
2006-09-18 03:42:00,1.93039,1.93053,1.93039,1.93041,10000000.0
2006-09-18 03:44:00,1.93042,1.93042,1.93033,1.93033,2000000.0
2006-09-18 03:45:00,1.93023,1.93028,1.93014,1.93019,8000000.0
2006-09-18 03:46:00,1.93015,1.9302,1.93011,1.9302,7000000.0
2006-09-18 03:47:00,1.9303,1.93046,1.93022,1.93022,7000000.0
2006-09-18 03:48:00,1.93034,1.93034,1.93021,1.93026,4000000.0
2006-09-18 03:49:00,1.93001,1.9302,1.92995,1.9302,8000000.0
2006-09-18 03:52:00,1.93004,1.93021,1.93,1.93019,8000000.0
2006-09-18 03:53:00,1.93013,1.93013,1.92992,1.92994,10000000.0
2006-09-18 03:54:00,1.92999,1.93025,1.92999,1.93005,7000000.0
2006-09-18 03:57:00,1.93005,1.93013,1.92996,1.93004,8000000.0
2006-09-18 03:58:00,1.92991,1.93003,1.92815,1.92995,7000000.0
2006-09-18 03:59:00,1.93009,1.93014,1.92992,1.92992,7000000.0
2006-09-18 04:00:00,1.93003,1.93003,1.92979,1.93,6000000.0
2006-09-18 04:01:00,1.93011,1.93025,1.93011,1.93025,7000000.0
2006-09-18 04:02:00,1.93008,1.93025,1.93008,1.93012,8000000.0
2006-09-18 04:03:00,1.92997,1.93004,1.92991,1.92992,8000000.0
2006-09-18 04:05:00,1.93012,1.93021,1.92992,1.93017,8000000.0
2006-09-18 04:08:00,1.93021,1.93026,1.93014,1.93026,8000000.0
2006-09-18 04:09:00,1.93033,1.93036,1.93024,1.93036,7000000.0
2006-09-18 04:10:00,1.93011,1.9303,1.93011,1.93024,8000000.0
2006-09-18 04:12:00,1.9301,1.93023,1.93005,1.93006,7000000.0
2006-09-18 04:13:00,1.93011,1.93026,1.93004,1.93004,8000000.0
2006-09-18 04:16:00,1.93012,1.93014,1.9301,1.9301,4000000.0
2006-09-18 04:18:00,1.93005,1.93015,1.93003,1.93004,8000000.0
2006-09-18 04:21:00,1.93012,1.93016,1.92997,1.93003,8000000.0
2006-09-18 04:23:00,1.9302,1.9302,1.93,1.93005,7000000.0
2006-09-18 04:24:00,1.93005,1.93024,1.93005,1.93023,9000000.0
2006-09-18 04:29:00,1.93012,1.93015,1.92997,1.93009,8000000.0
2006-09-18 04:30:00,1.92992,1.92993,1.92971,1.92993,9000000.0
2006-09-18 04:31:00,1.92996,1.93005,1.92988,1.92991,10000000.0
2006-09-18 04:32:00,1.92987,1.93003,1.92961,1.93003,9000000.0
2006-09-18 04:34:00,1.93005,1.93012,1.92997,1.93003,7000000.0
2006-09-18 04:38:00,1.93001,1.93006,1.9299,1.93006,9000000.0
2006-09-18 04:40:00,1.93008,1.93017,1.93,1.93,9000000.0
2006-09-18 04:41:00,1.93002,1.93005,1.92992,1.93004,8000000.0
2006-09-18 04:47:00,1.93017,1.9302,1.93017,1.9302,2000000.0
2006-09-18 04:48:00,1.93042,1.93048,1.93035,1.9304,7000000.0
2006-09-18 04:49:00,1.93027,1.93027,1.92992,1.93018,11000000.0
2006-09-18 04:56:00,1.93028,1.93038,1.93026,1.93026,7000000.0
2006-09-18 04:57:00,1.93024,1.9304,1.93024,1.93035,8000000.0
2006-09-18 05:01:00,1.93037,1.93037,1.93015,1.93025,7000000.0
2006-09-18 05:03:00,1.93033,1.93033,1.93019,1.93021,7000000.0
2006-09-18 05:04:00,1.93003,1.93029,1.93003,1.93029,7000000.0
2006-09-18 05:05:00,1.93015,1.93031,1.93015,1.93027,8000000.0
2006-09-18 05:06:00,1.93023,1.93038,1.93023,1.93026,8000000.0
2006-09-18 05:07:00,1.93032,1.93034,1.93006,1.93034,8000000.0
2006-09-18 05:08:00,1.93044,1.93075,1.93044,1.93059,10000000.0
2006-09-18 05:09:00,1.93072,1.93086,1.93058,1.93086,7000000.0
2006-09-18 05:10:00,1.93096,1.93102,1.93084,1.9309,7000000.0
2006-09-18 05:15:00,1.93099,1.93101,1.93082,1.93082,11000000.0
2006-09-18 05:16:00,1.93091,1.93091,1.93074,1.93074,9000000.0
2006-09-18 05:17:00,1.93066,1.93095,1.93066,1.93095,8000000.0
2006-09-18 05:20:00,1.93096,1.93096,1.93082,1.9309,10000000.0
2006-09-18 05:21:00,1.93079,1.93092,1.93079,1.93091,8000000.0
2006-09-18 05:22:00,1.9308,1.93095,1.93078,1.93078,7000000.0
2006-09-18 05:23:00,1.93082,1.93082,1.93065,1.93065,10000000.0
2006-09-18 05:24:00,1.93063,1.93064,1.93028,1.9304,7000000.0
2006-09-18 05:25:00,1.93055,1.9306,1.93055,1.93055,7000000.0
2006-09-18 05:26:00,1.93056,1.93059,1.93034,1.93046,7000000.0
2006-09-18 05:27:00,1.93038,1.93046,1.93023,1.93041,8000000.0
2006-09-18 05:29:00,1.93064,1.93064,1.9304,1.93051,7000000.0
2006-09-18 05:31:00,1.93041,1.93051,1.93026,1.93051,8000000.0
2006-09-18 05:33:00,1.93055,1.93055,1.93033,1.93033,9000000.0
2006-09-18 05:35:00,1.93047,1.93047,1.92998,1.92998,7000000.0
2006-09-18 05:36:00,1.93023,1.93043,1.93023,1.93043,11000000.0
2006-09-18 05:38:00,1.93068,1.93101,1.93068,1.93096,6000000.0
2006-09-18 05:40:00,1.93122,1.93132,1.93106,1.93129,8000000.0
2006-09-18 05:41:00,1.93139,1.93148,1.93137,1.93138,8000000.0
2006-09-18 05:42:00,1.93132,1.93135,1.9312,1.93121,7000000.0
2006-09-18 05:43:00,1.93126,1.93129,1.93104,1.93113,9000000.0
2006-09-18 05:44:00,1.93117,1.93125,1.93097,1.93117,8000000.0
2006-09-18 05:45:00,1.93102,1.93111,1.93092,1.93111,11000000.0
2006-09-18 05:46:00,1.93103,1.93111,1.93092,1.93092,5000000.0
2006-09-18 05:47:00,1.93097,1.93097,1.93082,1.93082,8000000.0
2006-09-18 05:48:00,1.93087,1.93109,1.93087,1.93109,7000000.0
2006-09-18 05:49:00,1.93102,1.93112,1.93101,1.9311,8000000.0
2006-09-18 05:50:00,1.93116,1.9312,1.93104,1.93112,9000000.0
2006-09-18 05:53:00,1.93111,1.93115,1.93106,1.93106,7000000.0
2006-09-18 05:54:00,1.931,1.93135,1.931,1.93135,10000000.0
2006-09-18 05:55:00,1.93158,1.93178,1.93158,1.93176,8000000.0
2006-09-18 05:56:00,1.93179,1.93181,1.93174,1.93181,5000000.0
2006-09-18 05:57:00,1.93164,1.93184,1.9316,1.93184,8000000.0
2006-09-18 05:59:00,1.93183,1.93183,1.93161,1.93171,10000000.0
2006-09-18 06:00:00,1.93177,1.93224,1.93177,1.93224,8000000.0
2006-09-18 06:01:00,1.93204,1.93225,1.93204,1.93219,7000000.0
2006-09-18 06:02:00,1.93231,1.93235,1.93222,1.93232,7000000.0
2006-09-18 06:03:00,1.93246,1.93246,1.93222,1.93225,8000000.0
2006-09-18 06:06:00,1.93233,1.93233,1.93219,1.9322,5000000.0
2006-09-18 06:07:00,1.93224,1.93228,1.93222,1.93227,7000000.0
2006-09-18 06:09:00,1.93232,1.93234,1.93214,1.93219,8000000.0
2006-09-18 06:10:00,1.93228,1.93234,1.9322,1.93231,8000000.0
2006-09-18 06:11:00,1.93239,1.93251,1.93234,1.93251,8000000.0
2006-09-18 06:12:00,1.93246,1.93246,1.93231,1.93235,8000000.0
2006-09-18 06:13:00,1.93216,1.93216,1.93206,1.93206,8000000.0
2006-09-18 06:14:00,1.93204,1.93217,1.93203,1.93217,7000000.0
2006-09-18 06:15:00,1.93216,1.93216,1.93199,1.93201,8000000.0
2006-09-18 06:16:00,1.93205,1.93205,1.93195,1.93195,5000000.0
2006-09-18 06:17:00,1.93188,1.93217,1.93188,1.93205,7000000.0
2006-09-18 06:18:00,1.93193,1.93216,1.93185,1.93216,9000000.0
2006-09-18 06:20:00,1.93222,1.93227,1.93216,1.93223,7000000.0
2006-09-18 06:21:00,1.93219,1.93219,1.93196,1.93207,8000000.0
2006-09-18 06:24:00,1.93192,1.93213,1.93192,1.932,11000000.0
2006-09-18 06:25:00,1.93185,1.93191,1.93177,1.93184,11000000.0
2006-09-18 06:29:00,1.93196,1.93204,1.93189,1.93201,8000000.0
2006-09-18 06:34:00,1.93203,1.93213,1.93191,1.93191,7000000.0
2006-09-18 06:36:00,1.93199,1.93227,1.93199,1.93213,5000000.0
2006-09-18 06:37:00,1.93249,1.93264,1.93241,1.93264,10000000.0
2006-09-18 06:38:00,1.93271,1.93277,1.93271,1.93277,2000000.0
2006-09-18 06:39:00,1.93273,1.93276,1.93263,1.93267,11000000.0
2006-09-18 06:40:00,1.93277,1.93277,1.9325,1.9325,7000000.0
2006-09-18 06:41:00,1.93271,1.93271,1.93258,1.93258,7000000.0
2006-09-18 06:42:00,1.9327,1.9327,1.93255,1.93255,5000000.0
2006-09-18 06:43:00,1.9324,1.93257,1.9324,1.93254,7000000.0
2006-09-18 06:44:00,1.93257,1.93275,1.93257,1.93275,8000000.0
2006-09-18 06:45:00,1.93282,1.93282,1.93262,1.93268,8000000.0
2006-09-18 06:46:00,1.9327,1.93272,1.93247,1.93272,10000000.0
2006-09-18 06:47:00,1.93277,1.93277,1.9326,1.9326,8000000.0
2006-09-18 06:49:00,1.93262,1.93273,1.93258,1.93267,8000000.0
2006-09-18 06:50:00,1.93261,1.93265,1.93248,1.93256,5000000.0
2006-09-18 06:51:00,1.93257,1.93272,1.93256,1.93272,10000000.0
2006-09-18 06:53:00,1.93276,1.93276,1.93253,1.93262,8000000.0
2006-09-18 06:57:00,1.9328,1.93295,1.93277,1.93291,7000000.0
2006-09-18 06:58:00,1.93297,1.933,1.93285,1.93294,7000000.0
2006-09-18 06:59:00,1.93283,1.93288,1.9327,1.93284,7000000.0
2006-09-18 07:00:00,1.93282,1.93286,1.93278,1.93278,7000000.0
2006-09-18 07:02:00,1.93278,1.93281,1.93276,1.93277,7000000.0
2006-09-18 07:03:00,1.93259,1.93291,1.93259,1.93291,7000000.0
2006-09-18 07:04:00,1.93289,1.93289,1.93267,1.93267,8000000.0
2006-09-18 07:05:00,1.93265,1.93278,1.93261,1.93267,11000000.0
2006-09-18 07:06:00,1.93234,1.93274,1.93234,1.93274,11000000.0
2006-09-18 07:07:00,1.93269,1.93274,1.93262,1.93273,11000000.0
2006-09-18 07:09:00,1.9328,1.9328,1.93261,1.93271,8000000.0
2006-09-18 07:10:00,1.93255,1.93267,1.93248,1.93248,7000000.0
2006-09-18 07:11:00,1.93234,1.93234,1.93199,1.93219,10000000.0
2006-09-18 07:13:00,1.93217,1.93232,1.93217,1.93232,8000000.0
2006-09-18 07:15:00,1.93227,1.93227,1.93201,1.93211,10000000.0
2006-09-18 07:16:00,1.93214,1.93214,1.93199,1.93207,8000000.0
2006-09-18 07:17:00,1.93188,1.93211,1.93188,1.93211,11000000.0
2006-09-18 07:18:00,1.9321,1.93216,1.93203,1.93208,8000000.0
2006-09-18 07:19:00,1.93198,1.93198,1.93177,1.93177,8000000.0
2006-09-18 07:22:00,1.93201,1.93217,1.93195,1.93215,11000000.0
2006-09-18 07:24:00,1.93225,1.93232,1.93214,1.93214,9000000.0
2006-09-18 07:25:00,1.93233,1.93242,1.93228,1.93235,8000000.0
2006-09-18 07:26:00,1.93215,1.93222,1.93201,1.93201,7000000.0
2006-09-18 07:27:00,1.93218,1.93218,1.93199,1.93206,7000000.0
2006-09-18 07:28:00,1.93204,1.93207,1.93194,1.93204,7000000.0
2006-09-18 07:29:00,1.93181,1.93215,1.93181,1.93215,8000000.0
2006-09-18 07:30:00,1.93194,1.93205,1.93189,1.93189,8000000.0
2006-09-18 07:31:00,1.93172,1.93176,1.93158,1.93158,7000000.0
2006-09-18 07:32:00,1.93163,1.93174,1.93152,1.93174,9000000.0
2006-09-18 07:33:00,1.93176,1.93187,1.93175,1.93187,8000000.0
2006-09-18 07:34:00,1.93193,1.93215,1.93189,1.93189,11000000.0
2006-09-18 07:35:00,1.93222,1.93229,1.93222,1.93226,8000000.0
2006-09-18 07:36:00,1.93225,1.93236,1.93225,1.93233,7000000.0
2006-09-18 07:37:00,1.93213,1.9322,1.93208,1.93211,7000000.0
2006-09-18 07:38:00,1.93217,1.93222,1.93199,1.93217,11000000.0
2006-09-18 07:39:00,1.93202,1.93205,1.93196,1.93203,7000000.0
2006-09-18 07:40:00,1.93207,1.93208,1.93191,1.93191,8000000.0
2006-09-18 07:41:00,1.93186,1.93189,1.93177,1.93177,9000000.0
2006-09-18 07:42:00,1.9318,1.9318,1.9316,1.93164,11000000.0
2006-09-18 07:43:00,1.9317,1.93181,1.93168,1.93181,7000000.0
2006-09-18 07:45:00,1.93189,1.93189,1.93179,1.93185,7000000.0
2006-09-18 07:46:00,1.93183,1.93199,1.93179,1.93199,7000000.0
2006-09-18 07:47:00,1.93189,1.93189,1.93169,1.93176,7000000.0
2006-09-18 07:48:00,1.93168,1.9319,1.93168,1.9317,8000000.0
2006-09-18 07:49:00,1.93168,1.93184,1.93158,1.93161,8000000.0
2006-09-18 07:51:00,1.93158,1.93159,1.93138,1.93159,8000000.0
2006-09-18 07:52:00,1.93147,1.93168,1.93147,1.93162,10000000.0
2006-09-18 07:53:00,1.93143,1.93162,1.93143,1.93156,11000000.0
2006-09-18 07:54:00,1.93142,1.9315,1.93124,1.93138,9000000.0
2006-09-18 07:55:00,1.93157,1.93162,1.93143,1.93143,9000000.0
2006-09-18 07:56:00,1.93138,1.93139,1.93123,1.93123,9000000.0
2006-09-18 07:57:00,1.93157,1.93176,1.93157,1.93167,7000000.0
2006-09-18 07:58:00,1.932,1.93203,1.93195,1.93201,7000000.0
2006-09-18 07:59:00,1.93184,1.93197,1.93164,1.93193,7000000.0
2006-09-18 08:01:00,1.93207,1.93223,1.93192,1.93218,10000000.0
2006-09-18 08:02:00,1.93215,1.93215,1.93202,1.93205,7000000.0
2006-09-18 08:03:00,1.93195,1.93215,1.93187,1.93207,8000000.0
2006-09-18 08:04:00,1.9322,1.93243,1.93219,1.93235,8000000.0
2006-09-18 08:05:00,1.93244,1.93252,1.93239,1.93239,8000000.0
2006-09-18 08:06:00,1.93229,1.93229,1.93214,1.93215,6000000.0
2006-09-18 08:07:00,1.93256,1.93297,1.93256,1.93297,7000000.0
2006-09-18 08:08:00,1.93316,1.93318,1.93305,1.93318,7000000.0
2006-09-18 08:09:00,1.93321,1.93328,1.93313,1.93321,7000000.0
2006-09-18 08:10:00,1.93334,1.93361,1.93331,1.93359,7000000.0
2006-09-18 08:11:00,1.93361,1.93361,1.93331,1.93347,8000000.0
2006-09-18 08:12:00,1.93352,1.93356,1.93339,1.93353,9000000.0
2006-09-18 08:13:00,1.93348,1.93356,1.93345,1.93351,7000000.0
2006-09-18 08:14:00,1.93358,1.93392,1.93358,1.9339,9000000.0
2006-09-18 08:15:00,1.93382,1.93405,1.93382,1.93396,8000000.0
2006-09-18 08:16:00,1.93383,1.93383,1.93361,1.93372,11000000.0
2006-09-18 08:17:00,1.93377,1.93386,1.93377,1.93377,7000000.0
2006-09-18 08:18:00,1.93378,1.93422,1.93373,1.93422,9000000.0
2006-09-18 08:19:00,1.93395,1.93437,1.93395,1.93437,7000000.0
2006-09-18 08:20:00,1.93428,1.93459,1.93428,1.93459,8000000.0
2006-09-18 08:21:00,1.93473,1.93473,1.93454,1.93454,8000000.0
2006-09-18 08:22:00,1.93451,1.93451,1.93422,1.93422,8000000.0
2006-09-18 08:23:00,1.93418,1.93428,1.93405,1.93426,7000000.0
2006-09-18 08:24:00,1.93444,1.93457,1.93443,1.93444,7000000.0
2006-09-18 08:25:00,1.93453,1.93478,1.93453,1.93478,8000000.0
2006-09-18 08:26:00,1.93475,1.93475,1.93399,1.93399,7000000.0
2006-09-18 08:27:00,1.93434,1.93445,1.93413,1.93443,10000000.0
2006-09-18 08:28:00,1.93449,1.93492,1.93449,1.93492,7000000.0
2006-09-18 08:29:00,1.93474,1.93485,1.93466,1.93466,10000000.0
2006-09-18 08:30:00,1.93474,1.93474,1.93459,1.93459,7000000.0
2006-09-18 08:31:00,1.9346,1.93476,1.9346,1.93476,10000000.0
2006-09-18 08:32:00,1.93463,1.93463,1.93448,1.93448,8000000.0
2006-09-18 08:33:00,1.93458,1.93476,1.93458,1.9347,7000000.0
2006-09-18 08:34:00,1.93467,1.93472,1.9346,1.93472,9000000.0
2006-09-18 08:35:00,1.93471,1.93471,1.93452,1.93461,9000000.0
2006-09-18 08:36:00,1.93457,1.93457,1.93413,1.93413,8000000.0
2006-09-18 08:37:00,1.93407,1.93417,1.93393,1.93416,9000000.0
2006-09-18 08:38:00,1.93412,1.93415,1.93396,1.93404,10000000.0
2006-09-18 08:39:00,1.93381,1.93398,1.93374,1.93374,11000000.0
2006-09-18 08:40:00,1.93367,1.93367,1.93354,1.93359,8000000.0
2006-09-18 08:41:00,1.93365,1.93387,1.93364,1.93387,11000000.0
2006-09-18 08:42:00,1.93408,1.93429,1.934,1.93429,10000000.0
2006-09-18 08:43:00,1.93419,1.93425,1.93408,1.93416,8000000.0
2006-09-18 08:44:00,1.93408,1.93413,1.9339,1.9339,10000000.0
2006-09-18 08:45:00,1.93369,1.93402,1.93369,1.93402,8000000.0
2006-09-18 08:46:00,1.93417,1.93428,1.93269,1.93418,8000000.0
2006-09-18 08:47:00,1.93412,1.93421,1.93401,1.93411,7000000.0
2006-09-18 08:48:00,1.93427,1.93433,1.93423,1.9343,8000000.0
2006-09-18 08:49:00,1.9343,1.9343,1.93408,1.93414,11000000.0
2006-09-18 08:50:00,1.93416,1.93419,1.93406,1.93408,7000000.0
2006-09-18 08:51:00,1.93421,1.93432,1.93421,1.93424,8000000.0
2006-09-18 08:52:00,1.93424,1.93424,1.93412,1.93422,9000000.0
2006-09-18 08:53:00,1.93425,1.93425,1.93366,1.93407,8000000.0
2006-09-18 08:54:00,1.93416,1.93452,1.93416,1.93452,8000000.0
2006-09-18 08:55:00,1.93473,1.93473,1.93457,1.93466,8000000.0
2006-09-18 08:56:00,1.93467,1.93471,1.93458,1.93471,7000000.0
2006-09-18 08:57:00,1.93471,1.93483,1.93471,1.93471,8000000.0
2006-09-18 08:58:00,1.93472,1.93504,1.93472,1.93504,7000000.0
2006-09-18 08:59:00,1.9354,1.93583,1.9354,1.93583,7000000.0
2006-09-18 09:00:00,1.93601,1.93614,1.93591,1.93591,8000000.0
2006-09-18 09:01:00,1.93594,1.936,1.93585,1.93591,9000000.0
2006-09-18 09:02:00,1.93585,1.93599,1.93583,1.93599,10000000.0
2006-09-18 09:03:00,1.93564,1.93581,1.93564,1.93566,7000000.0
2006-09-18 09:04:00,1.93566,1.93566,1.93545,1.93545,7000000.0
2006-09-18 09:05:00,1.93526,1.93547,1.93526,1.93536,7000000.0
2006-09-18 09:06:00,1.93524,1.93536,1.9351,1.9352,11000000.0
2006-09-18 09:07:00,1.9352,1.93522,1.93504,1.93512,8000000.0
2006-09-18 09:08:00,1.93508,1.93514,1.93489,1.93514,7000000.0
2006-09-18 09:09:00,1.93505,1.93508,1.93486,1.93498,11000000.0
2006-09-18 09:10:00,1.9349,1.93501,1.9348,1.93494,7000000.0
2006-09-18 09:11:00,1.93496,1.93496,1.93475,1.93483,9000000.0
2006-09-18 09:12:00,1.93446,1.9349,1.93446,1.9349,8000000.0
2006-09-18 09:13:00,1.93476,1.93485,1.93452,1.93485,9000000.0
2006-09-18 09:14:00,1.93484,1.93484,1.93457,1.93467,11000000.0
2006-09-18 09:15:00,1.93464,1.93481,1.93464,1.93477,7000000.0
2006-09-18 09:17:00,1.93479,1.9349,1.93469,1.93474,11000000.0
2006-09-18 09:18:00,1.93484,1.93489,1.93478,1.93486,8000000.0
2006-09-18 09:19:00,1.93496,1.93513,1.93493,1.93513,7000000.0
2006-09-18 09:20:00,1.93517,1.9352,1.93471,1.93471,7000000.0
2006-09-18 09:21:00,1.93485,1.93492,1.93471,1.9348,8000000.0
2006-09-18 09:22:00,1.93471,1.93478,1.93459,1.9347,8000000.0
2006-09-18 09:23:00,1.93468,1.93476,1.93464,1.93469,7000000.0
2006-09-18 09:24:00,1.93458,1.93462,1.93451,1.93459,8000000.0
2006-09-18 09:25:00,1.93458,1.93478,1.93458,1.93478,7000000.0
2006-09-18 09:26:00,1.93497,1.93503,1.93493,1.935,11000000.0
2006-09-18 09:28:00,1.93484,1.93492,1.93478,1.93492,9000000.0
2006-09-18 09:29:00,1.93503,1.93519,1.93496,1.93516,8000000.0
2006-09-18 09:30:00,1.93532,1.93532,1.93518,1.93529,7000000.0
2006-09-18 09:32:00,1.93528,1.93534,1.93522,1.93522,7000000.0
2006-09-18 09:33:00,1.9353,1.93535,1.93522,1.93527,8000000.0
2006-09-18 09:34:00,1.93534,1.93538,1.93532,1.93536,7000000.0
2006-09-18 09:36:00,1.93528,1.93551,1.93528,1.93551,8000000.0
2006-09-18 09:39:00,1.93559,1.93567,1.93552,1.93559,7000000.0
2006-09-18 09:40:00,1.93552,1.93552,1.93538,1.93538,9000000.0
2006-09-18 09:41:00,1.93546,1.93546,1.93527,1.93536,8000000.0
2006-09-18 09:42:00,1.93542,1.93548,1.93529,1.93537,10000000.0
2006-09-18 09:43:00,1.93533,1.93533,1.9351,1.93529,11000000.0
2006-09-18 09:44:00,1.93539,1.93571,1.93539,1.93553,8000000.0
2006-09-18 09:45:00,1.9354,1.93545,1.93526,1.93545,7000000.0
2006-09-18 09:46:00,1.93556,1.93577,1.93533,1.93551,11000000.0
2006-09-18 09:47:00,1.9354,1.93553,1.93535,1.93553,9000000.0
2006-09-18 09:48:00,1.93558,1.93583,1.93558,1.93583,7000000.0
2006-09-18 09:49:00,1.93577,1.93599,1.93572,1.93599,11000000.0
2006-09-18 09:50:00,1.93615,1.93615,1.93597,1.93597,8000000.0
2006-09-18 09:51:00,1.93577,1.93582,1.93568,1.93577,8000000.0
2006-09-18 09:52:00,1.93572,1.93573,1.93562,1.9357,8000000.0
2006-09-18 09:53:00,1.93547,1.93555,1.93539,1.93544,10000000.0
2006-09-18 09:54:00,1.93548,1.93548,1.93497,1.93497,5000000.0
2006-09-18 09:55:00,1.93528,1.93532,1.9352,1.93525,8000000.0
2006-09-18 09:56:00,1.93537,1.93566,1.93537,1.93566,10000000.0
2006-09-18 09:57:00,1.93554,1.93581,1.93554,1.93572,8000000.0
2006-09-18 09:58:00,1.93562,1.93562,1.93547,1.93547,8000000.0
2006-09-18 09:59:00,1.93537,1.93537,1.93492,1.93492,10000000.0
2006-09-18 10:00:00,1.93471,1.93484,1.93466,1.93484,10000000.0
2006-09-18 10:01:00,1.93464,1.93474,1.93453,1.93473,10000000.0
2006-09-18 10:02:00,1.93469,1.93469,1.93455,1.93463,10000000.0
2006-09-18 10:03:00,1.9345,1.93471,1.9345,1.93471,7000000.0
2006-09-18 10:04:00,1.93497,1.935,1.9349,1.9349,7000000.0
2006-09-18 10:05:00,1.93497,1.93506,1.93492,1.93499,11000000.0
2006-09-18 10:06:00,1.93494,1.93494,1.93484,1.93491,7000000.0
2006-09-18 10:07:00,1.93482,1.93498,1.93471,1.93488,7000000.0
2006-09-18 10:08:00,1.93489,1.93492,1.93476,1.93481,7000000.0
2006-09-18 10:10:00,1.93471,1.93482,1.9347,1.93474,7000000.0
2006-09-18 10:11:00,1.93453,1.93453,1.93392,1.93392,7000000.0
2006-09-18 10:12:00,1.93387,1.93389,1.93351,1.93376,8000000.0
2006-09-18 10:13:00,1.93382,1.93393,1.93382,1.93384,8000000.0
2006-09-18 10:14:00,1.93393,1.93397,1.93379,1.93397,7000000.0
2006-09-18 10:15:00,1.9338,1.93381,1.93364,1.93367,10000000.0
2006-09-18 10:16:00,1.93373,1.93374,1.93358,1.9337,7000000.0
2006-09-18 10:17:00,1.93368,1.93368,1.93342,1.93352,11000000.0
2006-09-18 10:18:00,1.9336,1.9336,1.93343,1.93343,8000000.0
2006-09-18 10:19:00,1.93361,1.93365,1.93354,1.93364,9000000.0
2006-09-18 10:20:00,1.93361,1.93361,1.93346,1.93361,7000000.0
2006-09-18 10:21:00,1.93362,1.93382,1.93362,1.93382,8000000.0
2006-09-18 10:22:00,1.93372,1.93377,1.93358,1.93371,7000000.0
2006-09-18 10:23:00,1.93346,1.93398,1.93346,1.93398,7000000.0
2006-09-18 10:24:00,1.93404,1.93411,1.93388,1.93411,7000000.0
2006-09-18 10:25:00,1.9341,1.9341,1.93385,1.934,9000000.0
2006-09-18 10:26:00,1.93398,1.93398,1.93379,1.9338,11000000.0
2006-09-18 10:27:00,1.93367,1.93378,1.93348,1.93371,8000000.0
2006-09-18 10:28:00,1.93359,1.93392,1.93359,1.93383,9000000.0
2006-09-18 10:29:00,1.93384,1.93384,1.93351,1.93367,8000000.0
2006-09-18 10:30:00,1.93365,1.93377,1.93352,1.93357,8000000.0
2006-09-18 10:32:00,1.93364,1.93378,1.93348,1.93378,9000000.0
2006-09-18 10:33:00,1.93371,1.93379,1.93361,1.93379,7000000.0
2006-09-18 10:34:00,1.93377,1.93385,1.9337,1.93382,7000000.0
2006-09-18 10:35:00,1.93387,1.93392,1.93379,1.93392,7000000.0
2006-09-18 10:36:00,1.93389,1.93391,1.93367,1.93387,8000000.0
2006-09-18 10:37:00,1.93388,1.93402,1.93382,1.93382,8000000.0
2006-09-18 10:38:00,1.934,1.934,1.93382,1.93398,10000000.0
2006-09-18 10:39:00,1.93418,1.93446,1.93414,1.93446,8000000.0
2006-09-18 10:40:00,1.93442,1.93451,1.93433,1.93441,7000000.0
2006-09-18 10:41:00,1.93446,1.93457,1.93437,1.93437,9000000.0
2006-09-18 10:42:00,1.93443,1.93443,1.93428,1.93428,7000000.0
2006-09-18 10:43:00,1.93442,1.9345,1.93427,1.9345,10000000.0
2006-09-18 10:44:00,1.93444,1.93449,1.93434,1.93448,7000000.0
2006-09-18 10:45:00,1.93437,1.93437,1.93384,1.93395,8000000.0
2006-09-18 10:46:00,1.93394,1.9343,1.93394,1.9343,8000000.0
2006-09-18 10:47:00,1.93438,1.93452,1.93417,1.93422,7000000.0
2006-09-18 10:48:00,1.93411,1.93411,1.9339,1.9339,8000000.0
2006-09-18 10:49:00,1.93385,1.934,1.93379,1.934,9000000.0
2006-09-18 10:50:00,1.93399,1.93399,1.93384,1.93385,8000000.0
2006-09-18 10:51:00,1.9336,1.93365,1.93337,1.93365,9000000.0
2006-09-18 10:52:00,1.93364,1.93375,1.9336,1.93371,8000000.0
2006-09-18 10:53:00,1.93364,1.93379,1.93364,1.93367,9000000.0
2006-09-18 10:55:00,1.93373,1.9338,1.93371,1.93373,7000000.0
2006-09-18 10:56:00,1.93357,1.93386,1.93188,1.9338,7000000.0
2006-09-18 10:57:00,1.93396,1.93404,1.93391,1.93391,8000000.0
2006-09-18 10:58:00,1.93398,1.93402,1.93369,1.93369,7000000.0
2006-09-18 10:59:00,1.93345,1.93367,1.93345,1.93364,11000000.0
2006-09-18 11:00:00,1.93345,1.93357,1.93209,1.93209,7000000.0
2006-09-18 11:01:00,1.93359,1.93368,1.93358,1.93358,8000000.0
2006-09-18 11:02:00,1.93354,1.93358,1.93345,1.93345,7000000.0
2006-09-18 11:03:00,1.93339,1.93353,1.93332,1.93342,11000000.0
2006-09-18 11:04:00,1.93354,1.93354,1.93332,1.93332,11000000.0
2006-09-18 11:05:00,1.93339,1.93339,1.93322,1.93332,7000000.0
2006-09-18 11:06:00,1.93317,1.93334,1.93314,1.93334,8000000.0
2006-09-18 11:07:00,1.93347,1.93354,1.93337,1.93337,7000000.0
2006-09-18 11:08:00,1.93338,1.93347,1.9332,1.93322,9000000.0
2006-09-18 11:09:00,1.93312,1.93319,1.93309,1.93319,8000000.0
2006-09-18 11:10:00,1.9331,1.9331,1.93284,1.93292,8000000.0
2006-09-18 11:11:00,1.93262,1.93262,1.93238,1.9324,10000000.0
2006-09-18 11:12:00,1.93249,1.93253,1.9324,1.93253,7000000.0
2006-09-18 11:13:00,1.93253,1.93253,1.93208,1.93218,11000000.0
2006-09-18 11:14:00,1.93206,1.93206,1.93182,1.93184,11000000.0
2006-09-18 11:15:00,1.93213,1.93219,1.93201,1.93208,7000000.0
2006-09-18 11:16:00,1.9322,1.9322,1.93204,1.93211,7000000.0
2006-09-18 11:17:00,1.932,1.932,1.93179,1.93187,7000000.0
2006-09-18 11:18:00,1.93192,1.93194,1.9317,1.93191,10000000.0
2006-09-18 11:19:00,1.93176,1.93194,1.93171,1.93194,11000000.0
2006-09-18 11:20:00,1.93199,1.93223,1.93188,1.93223,8000000.0
2006-09-18 11:21:00,1.9324,1.93248,1.93229,1.9324,7000000.0
2006-09-18 11:22:00,1.93233,1.93249,1.93226,1.93249,8000000.0
2006-09-18 11:23:00,1.93255,1.93255,1.9323,1.9323,8000000.0
2006-09-18 11:24:00,1.93217,1.93217,1.93201,1.93204,7000000.0
2006-09-18 11:25:00,1.93225,1.93225,1.93207,1.93207,8000000.0
2006-09-18 11:26:00,1.93191,1.93201,1.9318,1.93182,11000000.0
2006-09-18 11:27:00,1.93186,1.93188,1.93177,1.93188,8000000.0
2006-09-18 11:28:00,1.93187,1.93187,1.93174,1.93179,7000000.0
2006-09-18 11:29:00,1.93197,1.93205,1.93179,1.93205,8000000.0
2006-09-18 11:30:00,1.93197,1.93197,1.93184,1.9319,7000000.0
2006-09-18 11:31:00,1.93194,1.93215,1.93193,1.93203,11000000.0
2006-09-18 11:32:00,1.93214,1.93214,1.93195,1.93195,11000000.0
2006-09-18 11:34:00,1.9318,1.93206,1.93176,1.93206,7000000.0
2006-09-18 11:35:00,1.93215,1.93215,1.9319,1.93207,10000000.0
2006-09-18 11:36:00,1.93206,1.93206,1.9319,1.9319,8000000.0
2006-09-18 11:37:00,1.93177,1.93217,1.93177,1.93217,8000000.0
2006-09-18 11:39:00,1.93199,1.93219,1.93198,1.93219,9000000.0
2006-09-18 11:40:00,1.93221,1.93221,1.93201,1.93217,11000000.0
2006-09-18 11:41:00,1.93217,1.93217,1.93202,1.93216,11000000.0
2006-09-18 11:42:00,1.93213,1.93219,1.93202,1.93211,11000000.0
2006-09-18 11:43:00,1.93191,1.93196,1.93182,1.9319,7000000.0
2006-09-18 11:44:00,1.93199,1.93201,1.93191,1.93191,7000000.0
2006-09-18 11:45:00,1.93174,1.93185,1.93168,1.93176,11000000.0
2006-09-18 11:46:00,1.93154,1.93171,1.93148,1.93163,7000000.0
2006-09-18 11:47:00,1.93173,1.93178,1.93135,1.93135,9000000.0
2006-09-18 11:48:00,1.93133,1.93155,1.93126,1.93155,10000000.0
2006-09-18 11:49:00,1.93164,1.93176,1.93164,1.93176,7000000.0
2006-09-18 11:50:00,1.93179,1.93184,1.93168,1.93177,7000000.0
2006-09-18 11:51:00,1.9319,1.93201,1.9316,1.93201,8000000.0
2006-09-18 11:52:00,1.93203,1.93216,1.93195,1.93216,10000000.0
2006-09-18 11:53:00,1.9321,1.9321,1.93195,1.93203,10000000.0
2006-09-18 11:54:00,1.93202,1.93215,1.93202,1.93208,9000000.0
2006-09-18 11:55:00,1.93194,1.93194,1.93182,1.93189,8000000.0
2006-09-18 11:56:00,1.93179,1.93187,1.93175,1.93187,11000000.0
2006-09-18 11:59:00,1.93192,1.93199,1.93187,1.93192,7000000.0
2006-09-18 12:00:00,1.93201,1.93204,1.9319,1.93199,7000000.0
2006-09-18 12:01:00,1.93217,1.93226,1.93207,1.93207,10000000.0
2006-09-18 12:02:00,1.93203,1.93209,1.9319,1.93209,10000000.0
2006-09-18 12:03:00,1.93193,1.93216,1.93193,1.93216,7000000.0
2006-09-18 12:04:00,1.93228,1.93228,1.93212,1.9322,9000000.0
2006-09-18 12:05:00,1.9323,1.93268,1.9323,1.93268,11000000.0
2006-09-18 12:06:00,1.93262,1.93262,1.93224,1.93224,7000000.0
2006-09-18 12:07:00,1.9323,1.93247,1.9323,1.93244,7000000.0
2006-09-18 12:08:00,1.93227,1.93231,1.93212,1.93217,9000000.0
2006-09-18 12:09:00,1.93226,1.93226,1.93191,1.93206,8000000.0
2006-09-18 12:10:00,1.932,1.932,1.93176,1.93176,8000000.0
2006-09-18 12:11:00,1.93177,1.93202,1.93176,1.93187,7000000.0
2006-09-18 12:12:00,1.93196,1.93208,1.93184,1.93198,7000000.0
2006-09-18 12:13:00,1.93187,1.93187,1.93144,1.93166,10000000.0
2006-09-18 12:14:00,1.93187,1.9322,1.93187,1.9322,8000000.0
2006-09-18 12:15:00,1.93217,1.9324,1.93206,1.9324,8000000.0
2006-09-18 12:16:00,1.93228,1.93256,1.93228,1.93256,8000000.0
2006-09-18 12:17:00,1.93265,1.93265,1.93256,1.93262,8000000.0
2006-09-18 12:19:00,1.93242,1.93268,1.93242,1.93268,9000000.0
2006-09-18 12:21:00,1.9327,1.93292,1.93093,1.93093,7000000.0
2006-09-18 12:23:00,1.93269,1.93275,1.93254,1.93254,7000000.0
2006-09-18 12:25:00,1.93266,1.93273,1.93253,1.93273,9000000.0
2006-09-18 12:27:00,1.93273,1.93284,1.93264,1.93271,10000000.0
2006-09-18 12:28:00,1.9327,1.93277,1.93259,1.93271,9000000.0
2006-09-18 12:29:00,1.93263,1.93263,1.93243,1.93252,9000000.0
2006-09-18 12:30:00,1.93239,1.93246,1.93224,1.93246,7000000.0
2006-09-18 12:31:00,1.93258,1.93259,1.93242,1.93254,11000000.0
2006-09-18 12:32:00,1.93257,1.93262,1.93242,1.93242,7000000.0
2006-09-18 12:33:00,1.93253,1.93253,1.93235,1.93235,7000000.0
2006-09-18 12:34:00,1.93235,1.93256,1.93235,1.93243,7000000.0
2006-09-18 12:35:00,1.93238,1.93248,1.93238,1.93247,8000000.0
2006-09-18 12:36:00,1.93254,1.9326,1.93246,1.93255,8000000.0
2006-09-18 12:38:00,1.93238,1.93252,1.93228,1.93252,8000000.0
2006-09-18 12:39:00,1.93251,1.93259,1.93247,1.93255,9000000.0
2006-09-18 12:40:00,1.93254,1.93256,1.93239,1.93243,7000000.0
2006-09-18 12:41:00,1.9324,1.93244,1.93226,1.93226,8000000.0
2006-09-18 12:42:00,1.93227,1.93234,1.93224,1.93228,9000000.0
2006-09-18 12:43:00,1.93209,1.93226,1.93196,1.93196,9000000.0
2006-09-18 12:44:00,1.93224,1.93224,1.93204,1.93223,8000000.0
2006-09-18 12:46:00,1.93217,1.93228,1.93215,1.93224,9000000.0
2006-09-18 12:48:00,1.93218,1.93253,1.93218,1.93253,11000000.0
2006-09-18 12:49:00,1.93261,1.93261,1.93237,1.93237,7000000.0
2006-09-18 12:50:00,1.93249,1.93256,1.93233,1.93242,7000000.0
2006-09-18 12:52:00,1.93242,1.93242,1.93206,1.93236,11000000.0
2006-09-18 12:53:00,1.93237,1.93238,1.9322,1.9322,8000000.0
2006-09-18 12:54:00,1.93209,1.93209,1.93188,1.93188,7000000.0
2006-09-18 12:55:00,1.93194,1.93199,1.93188,1.93193,8000000.0
2006-09-18 12:57:00,1.93187,1.93187,1.93168,1.93168,7000000.0
2006-09-18 12:58:00,1.93146,1.93146,1.93129,1.93134,8000000.0
2006-09-18 12:59:00,1.93155,1.93244,1.93155,1.93244,7000000.0
2006-09-18 13:00:00,1.93255,1.93255,1.9324,1.9324,8000000.0
2006-09-18 13:01:00,1.93214,1.93231,1.93214,1.93217,8000000.0
2006-09-18 13:02:00,1.93205,1.93205,1.93189,1.93201,7000000.0
2006-09-18 13:03:00,1.93196,1.93198,1.93165,1.93173,8000000.0
2006-09-18 13:04:00,1.93162,1.93185,1.93162,1.93185,7000000.0
2006-09-18 13:05:00,1.93192,1.93197,1.93179,1.93194,8000000.0
2006-09-18 13:06:00,1.93209,1.93209,1.93189,1.93202,7000000.0
2006-09-18 13:07:00,1.93202,1.93202,1.93184,1.93194,7000000.0
2006-09-18 13:08:00,1.93187,1.93187,1.93161,1.9317,10000000.0
2006-09-18 13:09:00,1.93162,1.93162,1.93135,1.93149,7000000.0
2006-09-18 13:11:00,1.93164,1.93175,1.93143,1.93171,8000000.0
2006-09-18 13:14:00,1.93161,1.93161,1.93125,1.93135,7000000.0
2006-09-18 13:15:00,1.93119,1.93119,1.93094,1.93113,8000000.0
2006-09-18 13:16:00,1.93096,1.93103,1.9307,1.93103,8000000.0
2006-09-18 13:17:00,1.93127,1.93127,1.93103,1.93123,9000000.0
2006-09-18 13:18:00,1.93126,1.93127,1.93109,1.93114,10000000.0
2006-09-18 13:20:00,1.93113,1.93113,1.93092,1.93101,8000000.0
2006-09-18 13:21:00,1.93088,1.93122,1.93088,1.93122,7000000.0
2006-09-18 13:22:00,1.93125,1.93129,1.93102,1.93129,11000000.0
2006-09-18 13:23:00,1.93116,1.93133,1.9311,1.93133,8000000.0
2006-09-18 13:24:00,1.93151,1.93154,1.93145,1.93145,7000000.0
2006-09-18 13:25:00,1.93105,1.93123,1.93105,1.93123,11000000.0
2006-09-18 13:26:00,1.93128,1.93132,1.93118,1.9312,10000000.0
2006-09-18 13:27:00,1.931,1.93118,1.93096,1.93118,8000000.0
2006-09-18 13:28:00,1.93116,1.93123,1.93113,1.93121,21000000.0
2006-09-18 13:29:00,1.93117,1.93129,1.93117,1.9312,17000000.0
2006-09-18 13:30:00,1.93126,1.93192,1.93126,1.93192,7000000.0
2006-09-18 13:31:00,1.93201,1.93205,1.93198,1.93198,9000000.0
2006-09-18 13:32:00,1.93207,1.93207,1.932,1.932,14000000.0
2006-09-18 13:33:00,1.93198,1.93198,1.93181,1.93181,14000000.0
2006-09-18 13:34:00,1.93156,1.93157,1.93138,1.93147,31000000.0
2006-09-18 13:35:00,1.93145,1.93157,1.9314,1.93157,17000000.0
2006-09-18 13:36:00,1.93176,1.93203,1.93176,1.93203,24000000.0
2006-09-18 13:37:00,1.932,1.932,1.93191,1.93191,10000000.0
2006-09-18 13:38:00,1.93178,1.93191,1.9317,1.93185,18000000.0
2006-09-18 13:39:00,1.93179,1.93179,1.93161,1.93171,15000000.0
2006-09-18 13:40:00,1.93176,1.93199,1.93176,1.93191,29000000.0
2006-09-18 13:41:00,1.93187,1.93187,1.93158,1.93158,13000000.0
2006-09-18 13:42:00,1.93161,1.93182,1.93161,1.93182,3000000.0
2006-09-18 13:43:00,1.93188,1.93192,1.93177,1.93185,10000000.0
2006-09-18 13:44:00,1.93192,1.93209,1.93181,1.93209,26000000.0
2006-09-18 13:45:00,1.93209,1.93223,1.93207,1.93215,22000000.0
2006-09-18 13:46:00,1.9322,1.93248,1.93212,1.9324,19000000.0
2006-09-18 13:47:00,1.93254,1.93257,1.93252,1.93257,17000000.0
2006-09-18 13:48:00,1.93263,1.93263,1.93252,1.93253,22000000.0
2006-09-18 13:49:00,1.93253,1.93257,1.93251,1.93254,24000000.0
2006-09-18 13:50:00,1.93252,1.93252,1.93235,1.93235,15000000.0
2006-09-18 13:51:00,1.93235,1.9324,1.93235,1.9324,22000000.0
2006-09-18 13:55:00,1.93237,1.93247,1.93237,1.93247,20000000.0
2006-09-18 13:56:00,1.9324,1.93243,1.93222,1.93233,24000000.0
2006-09-18 13:57:00,1.93244,1.93254,1.93239,1.9325,34000000.0
2006-09-18 13:58:00,1.93254,1.93278,1.93254,1.93278,16000000.0
2006-09-18 13:59:00,1.93305,1.93314,1.93305,1.93312,30000000.0
2006-09-18 14:00:00,1.93296,1.93299,1.9328,1.9328,39000000.0
2006-09-18 14:01:00,1.93299,1.93313,1.93299,1.9331,30000000.0
2006-09-18 14:02:00,1.93302,1.93302,1.93291,1.93291,19000000.0
2006-09-18 14:03:00,1.93286,1.93286,1.93276,1.9328,23000000.0
2006-09-18 14:04:00,1.93286,1.93287,1.9328,1.93286,33000000.0
2006-09-18 14:05:00,1.93283,1.93292,1.93278,1.93278,28000000.0
2006-09-18 14:06:00,1.93279,1.93279,1.93265,1.93275,31000000.0
2006-09-18 14:08:00,1.93262,1.93265,1.9325,1.9326,27000000.0
2006-09-18 14:09:00,1.93263,1.93312,1.93263,1.93312,27000000.0
2006-09-18 14:10:00,1.9331,1.93337,1.933,1.933,24000000.0
2006-09-18 14:11:00,1.93304,1.93315,1.93301,1.93305,21000000.0
2006-09-18 14:12:00,1.93304,1.93325,1.93303,1.9332,22000000.0
2006-09-18 14:13:00,1.93342,1.93345,1.93327,1.93333,13000000.0
2006-09-18 14:14:00,1.93322,1.93324,1.93308,1.93324,21000000.0
2006-09-18 14:16:00,1.93312,1.93331,1.93307,1.93308,26000000.0
2006-09-18 14:17:00,1.93325,1.93325,1.93311,1.93311,32000000.0
2006-09-18 14:18:00,1.93311,1.93311,1.93295,1.93297,27000000.0
2006-09-18 14:19:00,1.93304,1.93325,1.93304,1.93311,35000000.0
2006-09-18 14:20:00,1.93322,1.93351,1.93309,1.93351,32000000.0
2006-09-18 14:21:00,1.93349,1.93349,1.9333,1.93344,39000000.0
2006-09-18 14:22:00,1.9335,1.93358,1.93337,1.93347,22000000.0
2006-09-18 14:24:00,1.93358,1.93358,1.93315,1.93321,10000000.0
2006-09-18 14:25:00,1.93301,1.93301,1.93268,1.93278,35000000.0
2006-09-18 14:26:00,1.93272,1.93276,1.93255,1.93267,18000000.0
2006-09-18 14:27:00,1.93263,1.93281,1.93262,1.93269,28000000.0
2006-09-18 14:28:00,1.9327,1.93274,1.93251,1.93265,21000000.0
2006-09-18 14:29:00,1.93263,1.93287,1.93253,1.93287,16000000.0
2006-09-18 14:30:00,1.93324,1.9335,1.93324,1.9335,25000000.0
2006-09-18 14:31:00,1.93355,1.93355,1.93311,1.93319,26000000.0
2006-09-18 14:32:00,1.93303,1.93331,1.93303,1.93331,32000000.0
2006-09-18 14:33:00,1.93324,1.93334,1.93321,1.93321,20000000.0
2006-09-18 14:34:00,1.93326,1.93326,1.93313,1.93325,25000000.0
2006-09-18 14:35:00,1.93336,1.93344,1.93331,1.93331,23000000.0
2006-09-18 14:36:00,1.93326,1.93342,1.93326,1.93342,11000000.0
2006-09-18 14:37:00,1.93344,1.93354,1.93344,1.93354,41000000.0
2006-09-18 14:38:00,1.93356,1.93356,1.93347,1.9335,54000000.0
2006-09-18 14:40:00,1.93355,1.93357,1.93347,1.9335,36000000.0
2006-09-18 14:41:00,1.93351,1.93358,1.93351,1.93357,41000000.0
2006-09-18 14:42:00,1.93346,1.93346,1.93337,1.93337,19000000.0
2006-09-18 14:43:00,1.93335,1.9334,1.93334,1.93336,20000000.0
2006-09-18 14:44:00,1.93333,1.93333,1.93321,1.93326,25000000.0
2006-09-18 14:46:00,1.93311,1.9333,1.93311,1.9333,11000000.0
2006-09-18 14:47:00,1.93339,1.93346,1.93339,1.93344,7000000.0
2006-09-18 14:48:00,1.93328,1.93334,1.93328,1.93332,21000000.0
2006-09-18 14:49:00,1.93326,1.93351,1.93326,1.93351,32000000.0
2006-09-18 14:50:00,1.9336,1.93372,1.9336,1.9337,33000000.0
2006-09-18 14:51:00,1.9337,1.9337,1.9336,1.93363,37000000.0
2006-09-18 14:52:00,1.93354,1.93355,1.93346,1.93346,17000000.0
2006-09-18 14:53:00,1.93349,1.93357,1.93349,1.93357,22000000.0
2006-09-18 14:54:00,1.93337,1.93339,1.93325,1.93339,17000000.0
2006-09-18 14:56:00,1.93328,1.93342,1.93316,1.93318,21000000.0
2006-09-18 14:57:00,1.93313,1.93327,1.93313,1.93327,12000000.0
2006-09-18 14:59:00,1.93327,1.93332,1.93319,1.93329,20000000.0
2006-09-18 15:00:00,1.93537,1.93642,1.93537,1.93572,32000000.0
2006-09-18 15:01:00,1.9355,1.93566,1.93542,1.93548,14000000.0
2006-09-18 15:02:00,1.93539,1.93611,1.93539,1.93599,26000000.0
2006-09-18 15:03:00,1.93616,1.93624,1.93595,1.93595,30000000.0
2006-09-18 15:04:00,1.93589,1.93615,1.93589,1.9361,29000000.0
2006-09-18 15:05:00,1.93586,1.93586,1.93534,1.93534,28000000.0
2006-09-18 15:06:00,1.93495,1.93495,1.93445,1.93445,16000000.0
2006-09-18 15:07:00,1.9346,1.93478,1.93459,1.93468,26000000.0
2006-09-18 15:08:00,1.93495,1.93522,1.93495,1.93522,25000000.0
2006-09-18 15:09:00,1.9353,1.9353,1.9351,1.93522,34000000.0
2006-09-18 15:10:00,1.93499,1.93523,1.93499,1.93518,36000000.0
2006-09-18 15:11:00,1.935,1.935,1.93461,1.93461,27000000.0
2006-09-18 15:12:00,1.93462,1.93488,1.93448,1.93448,26000000.0
2006-09-18 15:13:00,1.93445,1.93452,1.93445,1.93446,41000000.0
2006-09-18 15:14:00,1.93445,1.93445,1.93425,1.93435,30000000.0
2006-09-18 15:15:00,1.93414,1.93414,1.93363,1.93363,21000000.0
2006-09-18 15:16:00,1.93355,1.93366,1.93355,1.93361,9000000.0
2006-09-18 15:17:00,1.93354,1.93355,1.93342,1.93355,26000000.0
2006-09-18 15:18:00,1.93359,1.93363,1.93346,1.93346,10000000.0
2006-09-18 15:19:00,1.93337,1.93341,1.9333,1.93341,16000000.0
2006-09-18 15:20:00,1.93348,1.93348,1.93321,1.93321,20000000.0
2006-09-18 15:21:00,1.93307,1.93307,1.93263,1.93263,12000000.0
2006-09-18 15:22:00,1.93239,1.93258,1.93233,1.93251,22000000.0
2006-09-18 15:23:00,1.93273,1.93286,1.93273,1.9328,36000000.0
2006-09-18 15:24:00,1.93307,1.93307,1.93275,1.93275,8000000.0
2006-09-18 15:25:00,1.93252,1.93257,1.93248,1.93257,14000000.0
2006-09-18 15:26:00,1.93259,1.93289,1.93259,1.93289,40000000.0
2006-09-18 15:27:00,1.93299,1.933,1.93286,1.93296,32000000.0
2006-09-18 15:28:00,1.93288,1.93288,1.93267,1.93274,55000000.0
2006-09-18 15:29:00,1.93279,1.9329,1.93105,1.9329,47000000.0
2006-09-18 15:30:00,1.93092,1.93273,1.93,1.93273,71000000.0
2006-09-18 15:31:00,1.93321,1.93325,1.93318,1.9332,58000000.0
2006-09-18 15:32:00,1.93317,1.93329,1.93317,1.93327,25000000.0
2006-09-18 15:33:00,1.93331,1.93337,1.93328,1.93336,32000000.0
2006-09-18 15:34:00,1.93342,1.93373,1.93342,1.9337,22000000.0
2006-09-18 15:35:00,1.93405,1.93424,1.93392,1.93424,30000000.0
2006-09-18 15:36:00,1.93445,1.93456,1.93443,1.93456,23000000.0
2006-09-18 15:37:00,1.93451,1.93451,1.93392,1.934,24000000.0
2006-09-18 15:38:00,1.93387,1.93394,1.93373,1.93394,61000000.0
2006-09-18 15:39:00,1.93389,1.93389,1.93367,1.93385,40000000.0
2006-09-18 15:40:00,1.93369,1.93372,1.9335,1.9335,37000000.0
2006-09-18 15:41:00,1.93352,1.93352,1.93333,1.93345,43000000.0
2006-09-18 15:42:00,1.93349,1.93358,1.93347,1.93358,41000000.0
2006-09-18 15:43:00,1.93367,1.93373,1.93365,1.93367,30000000.0
2006-09-18 15:44:00,1.93363,1.93363,1.93347,1.93356,29000000.0
2006-09-18 15:45:00,1.93357,1.93357,1.93349,1.93353,36000000.0
2006-09-18 15:46:00,1.93335,1.93335,1.93325,1.93332,24000000.0
2006-09-18 15:47:00,1.93343,1.93358,1.93342,1.93358,31000000.0
2006-09-18 15:48:00,1.93368,1.93369,1.93357,1.93364,33000000.0
2006-09-18 15:49:00,1.93358,1.93365,1.93358,1.9336,25000000.0
2006-09-18 15:50:00,1.93353,1.93353,1.9333,1.9333,11000000.0
2006-09-18 15:51:00,1.93337,1.93346,1.93329,1.93334,37000000.0
2006-09-18 15:52:00,1.93331,1.9334,1.93328,1.93333,23000000.0
2006-09-18 15:54:00,1.93348,1.93359,1.93345,1.93359,26000000.0
2006-09-18 15:55:00,1.93373,1.9342,1.93373,1.9342,33000000.0
2006-09-18 15:56:00,1.93426,1.93466,1.93426,1.93466,6000000.0
2006-09-18 15:57:00,1.93477,1.93486,1.93474,1.93474,34000000.0
2006-09-18 15:58:00,1.93473,1.93473,1.93453,1.93455,24000000.0
2006-09-18 15:59:00,1.93451,1.93469,1.93437,1.93469,23000000.0
2006-09-18 16:00:00,1.93473,1.93481,1.93471,1.93473,51000000.0
2006-09-18 16:01:00,1.93465,1.9349,1.93465,1.93486,31000000.0
2006-09-18 16:02:00,1.93494,1.93513,1.93489,1.9351,29000000.0
2006-09-18 16:03:00,1.93502,1.93502,1.9349,1.93493,51000000.0
2006-09-18 16:04:00,1.93496,1.93496,1.93487,1.9349,38000000.0
2006-09-18 16:05:00,1.93501,1.93508,1.93494,1.93504,37000000.0
2006-09-18 16:06:00,1.93499,1.93503,1.93495,1.93496,33000000.0
2006-09-18 16:07:00,1.93502,1.9351,1.93501,1.9351,37000000.0
2006-09-18 16:08:00,1.93508,1.93518,1.93506,1.93512,37000000.0
2006-09-18 16:09:00,1.93515,1.93576,1.93515,1.93576,44000000.0
2006-09-18 16:10:00,1.93589,1.93589,1.93555,1.93555,41000000.0
2006-09-18 16:11:00,1.93548,1.93548,1.93523,1.93535,27000000.0
2006-09-18 16:12:00,1.9356,1.93581,1.9356,1.93563,22000000.0
2006-09-18 16:13:00,1.93555,1.93556,1.93546,1.93556,38000000.0
2006-09-18 16:14:00,1.93552,1.93559,1.9355,1.93552,41000000.0
2006-09-18 16:15:00,1.93544,1.93556,1.9354,1.93552,42000000.0
2006-09-18 16:16:00,1.93536,1.93551,1.93524,1.93535,45000000.0
2006-09-18 16:17:00,1.93542,1.93546,1.93536,1.93546,22000000.0
2006-09-18 16:18:00,1.93537,1.93541,1.93523,1.93523,49000000.0
2006-09-18 16:19:00,1.93522,1.93523,1.93509,1.93509,27000000.0
2006-09-18 16:20:00,1.93503,1.93503,1.93479,1.93479,52000000.0
2006-09-18 16:21:00,1.93485,1.935,1.93475,1.935,37000000.0
2006-09-18 16:22:00,1.93497,1.93507,1.93494,1.93507,50000000.0
2006-09-18 16:23:00,1.93514,1.93528,1.93509,1.93528,48000000.0
2006-09-18 16:24:00,1.93539,1.93588,1.93539,1.93588,44000000.0
2006-09-18 16:25:00,1.93572,1.93572,1.93543,1.93543,28000000.0
2006-09-18 16:26:00,1.93527,1.93546,1.93527,1.93546,41000000.0
2006-09-18 16:27:00,1.93563,1.93593,1.93563,1.93593,46000000.0
2006-09-18 16:28:00,1.93581,1.93587,1.93569,1.9358,34000000.0
2006-09-18 16:30:00,1.9359,1.93614,1.9359,1.93604,43000000.0
2006-09-18 16:31:00,1.93593,1.93595,1.93573,1.93579,36000000.0
2006-09-18 16:32:00,1.93528,1.93543,1.93515,1.93521,34000000.0
2006-09-18 16:33:00,1.93523,1.93531,1.93517,1.93517,41000000.0
2006-09-18 16:34:00,1.93528,1.93529,1.93514,1.93514,29000000.0
2006-09-18 16:35:00,1.9352,1.93534,1.93505,1.93521,53000000.0
2006-09-18 16:36:00,1.93506,1.93506,1.93472,1.93501,43000000.0
2006-09-18 16:37:00,1.93517,1.93557,1.93516,1.93557,56000000.0
2006-09-18 16:38:00,1.93569,1.93578,1.93538,1.93578,34000000.0
2006-09-18 16:39:00,1.93588,1.936,1.93573,1.93573,43000000.0
2006-09-18 16:40:00,1.93568,1.93577,1.93553,1.93576,63000000.0
2006-09-18 16:41:00,1.9357,1.93596,1.93559,1.93589,44000000.0
2006-09-18 16:42:00,1.936,1.936,1.93564,1.93571,57000000.0
2006-09-18 16:43:00,1.93558,1.93564,1.93539,1.93539,20000000.0
2006-09-18 16:44:00,1.93545,1.93545,1.93516,1.93519,34000000.0
2006-09-18 16:45:00,1.93515,1.93519,1.93502,1.93516,41000000.0
2006-09-18 16:46:00,1.93522,1.93534,1.93513,1.93532,59000000.0
2006-09-18 16:47:00,1.93548,1.93563,1.93537,1.93559,55000000.0
2006-09-18 16:48:00,1.93566,1.93571,1.93554,1.93571,46000000.0
2006-09-18 16:49:00,1.93571,1.93571,1.93561,1.93566,35000000.0
2006-09-18 16:50:00,1.9356,1.93597,1.9356,1.93597,45000000.0
2006-09-18 16:51:00,1.93617,1.9364,1.93617,1.93635,30000000.0
2006-09-18 16:52:00,1.93653,1.93667,1.93652,1.93652,30000000.0
2006-09-18 16:53:00,1.93645,1.93661,1.93645,1.93661,19000000.0
2006-09-18 16:54:00,1.93674,1.93674,1.93655,1.93665,18000000.0
2006-09-18 16:55:00,1.93652,1.93652,1.93626,1.93645,40000000.0
2006-09-18 16:56:00,1.93679,1.9373,1.93679,1.9373,37000000.0
2006-09-18 16:57:00,1.9373,1.93733,1.93719,1.93726,17000000.0
2006-09-18 16:58:00,1.93719,1.93719,1.93661,1.93661,45000000.0
2006-09-18 16:59:00,1.93648,1.93662,1.93629,1.9363,39000000.0
2006-09-18 17:01:00,1.93624,1.93624,1.93607,1.93621,26000000.0
2006-09-18 17:02:00,1.93618,1.93634,1.93607,1.93614,33000000.0
2006-09-18 17:03:00,1.93619,1.93636,1.93608,1.9362,33000000.0
2006-09-18 17:04:00,1.93616,1.93616,1.93601,1.93601,37000000.0
2006-09-18 17:05:00,1.93593,1.93606,1.93593,1.93606,35000000.0
2006-09-18 17:06:00,1.9362,1.93626,1.93611,1.93623,46000000.0
2006-09-18 17:07:00,1.93623,1.93651,1.93623,1.93647,33000000.0
2006-09-18 17:08:00,1.93653,1.93653,1.93625,1.93625,45000000.0
2006-09-18 17:09:00,1.93632,1.93633,1.93608,1.93608,47000000.0
2006-09-18 17:10:00,1.93595,1.93602,1.93588,1.93588,6000000.0
2006-09-18 17:11:00,1.93582,1.93582,1.93565,1.93567,44000000.0
2006-09-18 17:12:00,1.93552,1.93552,1.93521,1.93521,23000000.0
2006-09-18 17:13:00,1.93524,1.93524,1.93502,1.93507,35000000.0
2006-09-18 17:14:00,1.93518,1.93531,1.93518,1.93519,27000000.0
2006-09-18 17:15:00,1.93506,1.9351,1.93492,1.93506,26000000.0
2006-09-18 17:16:00,1.93462,1.93474,1.93442,1.93474,27000000.0
2006-09-18 17:17:00,1.93499,1.93503,1.93494,1.93499,38000000.0
2006-09-18 17:18:00,1.93497,1.93503,1.9349,1.93503,29000000.0
2006-09-18 17:19:00,1.93501,1.93517,1.93499,1.93516,19000000.0
2006-09-18 17:20:00,1.93514,1.93515,1.93493,1.93497,29000000.0
2006-09-18 17:21:00,1.93494,1.93494,1.93483,1.93483,26000000.0
2006-09-18 17:22:00,1.93482,1.93494,1.93481,1.93494,30000000.0
2006-09-18 17:25:00,1.93493,1.93496,1.93474,1.93496,20000000.0
2006-09-18 17:26:00,1.9346,1.9346,1.93423,1.93423,18000000.0
2006-09-18 17:27:00,1.93416,1.93436,1.93416,1.93436,44000000.0
2006-09-18 17:28:00,1.93463,1.93469,1.93449,1.93456,39000000.0
2006-09-18 17:29:00,1.93466,1.93478,1.93465,1.93478,36000000.0
2006-09-18 17:30:00,1.9347,1.93499,1.9347,1.93499,61000000.0
2006-09-18 17:31:00,1.93485,1.93495,1.93475,1.93492,62000000.0
2006-09-18 17:32:00,1.93494,1.93512,1.93494,1.93509,54000000.0
2006-09-18 17:33:00,1.93514,1.93514,1.93504,1.93513,64000000.0
2006-09-18 17:34:00,1.93506,1.93506,1.9349,1.93498,60000000.0
2006-09-18 17:35:00,1.93497,1.93523,1.93497,1.93523,43000000.0
2006-09-18 17:36:00,1.93523,1.93527,1.93512,1.93513,58000000.0
2006-09-18 17:37:00,1.93508,1.93512,1.935,1.93512,47000000.0
2006-09-18 17:38:00,1.93493,1.93502,1.93489,1.93491,44000000.0
2006-09-18 17:39:00,1.93489,1.93499,1.93489,1.93494,41000000.0
2006-09-18 17:41:00,1.93487,1.93494,1.93487,1.93494,50000000.0
2006-09-18 17:42:00,1.93496,1.93511,1.93496,1.93511,37000000.0
2006-09-18 17:43:00,1.93513,1.93517,1.93509,1.93515,33000000.0
2006-09-18 17:44:00,1.93512,1.93522,1.93499,1.935,46000000.0
2006-09-18 17:45:00,1.93488,1.93493,1.93473,1.93473,49000000.0
2006-09-18 17:46:00,1.93465,1.93488,1.93465,1.93488,56000000.0
2006-09-18 17:47:00,1.9349,1.93492,1.93478,1.93481,65000000.0
2006-09-18 17:48:00,1.93471,1.9348,1.93465,1.93472,61000000.0
2006-09-18 17:49:00,1.9346,1.9347,1.93447,1.93454,72000000.0
2006-09-18 17:50:00,1.93468,1.93477,1.93457,1.93477,53000000.0
2006-09-18 17:53:00,1.93483,1.93498,1.93483,1.93494,42000000.0
2006-09-18 17:54:00,1.9348,1.93481,1.93458,1.93458,32000000.0
2006-09-18 17:55:00,1.93437,1.93437,1.93414,1.93414,32000000.0
2006-09-18 17:56:00,1.93424,1.93425,1.93418,1.93419,47000000.0
2006-09-18 17:57:00,1.93409,1.93417,1.934,1.93417,34000000.0
2006-09-18 17:58:00,1.93414,1.93415,1.934,1.93415,44000000.0
2006-09-18 17:59:00,1.93409,1.93416,1.93408,1.93414,39000000.0
2006-09-18 18:00:00,1.93424,1.93424,1.93413,1.93413,32000000.0
2006-09-18 18:01:00,1.93412,1.93426,1.93412,1.93422,52000000.0
2006-09-18 18:02:00,1.93428,1.93445,1.93428,1.93442,30000000.0
2006-09-18 18:03:00,1.9345,1.93481,1.9345,1.93481,38000000.0
2006-09-18 18:04:00,1.93491,1.93496,1.9348,1.9348,38000000.0
2006-09-18 18:05:00,1.93493,1.93515,1.93493,1.93504,36000000.0
2006-09-18 18:06:00,1.9352,1.93523,1.93502,1.93521,32000000.0
2006-09-18 18:07:00,1.93509,1.93514,1.93503,1.93514,38000000.0
2006-09-18 18:08:00,1.93518,1.93525,1.93517,1.93525,56000000.0
2006-09-18 18:09:00,1.93516,1.93516,1.93504,1.9351,34000000.0
2006-09-18 18:11:00,1.93508,1.93508,1.93503,1.93504,34000000.0
2006-09-18 18:12:00,1.93492,1.93501,1.93492,1.93497,24000000.0
2006-09-18 18:13:00,1.93502,1.93502,1.93487,1.9349,30000000.0
2006-09-18 18:14:00,1.93491,1.93494,1.93484,1.93494,22000000.0
2006-09-18 18:16:00,1.93473,1.93495,1.93473,1.93494,66000000.0
2006-09-18 18:18:00,1.93502,1.93556,1.93502,1.93556,33000000.0
2006-09-18 18:19:00,1.9359,1.93596,1.93578,1.93587,46000000.0
2006-09-18 18:20:00,1.93579,1.93579,1.93561,1.93563,61000000.0
2006-09-18 18:21:00,1.93571,1.93576,1.93564,1.93564,37000000.0
2006-09-18 18:23:00,1.93554,1.93554,1.93517,1.93521,34000000.0
2006-09-18 18:24:00,1.93509,1.93536,1.93509,1.9353,47000000.0
2006-09-18 18:27:00,1.93537,1.93554,1.93536,1.93547,35000000.0
2006-09-18 18:28:00,1.93538,1.93538,1.93526,1.93527,18000000.0
2006-09-18 18:29:00,1.93526,1.93544,1.93526,1.93535,24000000.0
2006-09-18 18:30:00,1.9355,1.93562,1.9355,1.93559,32000000.0
2006-09-18 18:31:00,1.93576,1.93582,1.93571,1.93576,46000000.0
2006-09-18 18:32:00,1.93578,1.93585,1.9357,1.93582,55000000.0
2006-09-18 18:34:00,1.93565,1.9357,1.93563,1.9357,32000000.0
2006-09-18 18:35:00,1.93559,1.93562,1.93536,1.9355,47000000.0
2006-09-18 18:36:00,1.93552,1.93553,1.93537,1.93538,65000000.0
2006-09-18 18:37:00,1.93526,1.93543,1.93524,1.93543,63000000.0
2006-09-18 18:38:00,1.93551,1.93561,1.93549,1.93556,61000000.0
2006-09-18 18:39:00,1.9356,1.9357,1.93551,1.93555,37000000.0
2006-09-18 18:40:00,1.93564,1.93601,1.93561,1.93601,52000000.0
2006-09-18 18:41:00,1.93618,1.93622,1.93597,1.93606,68000000.0
2006-09-18 18:42:00,1.93612,1.93614,1.936,1.93614,40000000.0
2006-09-18 18:43:00,1.93611,1.93612,1.93602,1.93612,39000000.0
2006-09-18 18:46:00,1.93605,1.93623,1.93597,1.93605,61000000.0
2006-09-18 18:47:00,1.93608,1.93608,1.93599,1.93599,41000000.0
2006-09-18 18:48:00,1.93629,1.93683,1.93629,1.93683,26000000.0
2006-09-18 18:49:00,1.93678,1.93687,1.93662,1.93665,31000000.0
2006-09-18 18:50:00,1.93666,1.93666,1.93646,1.93652,37000000.0
2006-09-18 18:51:00,1.93644,1.93644,1.93631,1.93631,17000000.0
2006-09-18 18:52:00,1.93633,1.93638,1.93624,1.93637,33000000.0
2006-09-18 18:53:00,1.93647,1.93655,1.93627,1.93649,31000000.0
2006-09-18 18:54:00,1.93652,1.93669,1.93652,1.93662,11000000.0
2006-09-18 18:55:00,1.93649,1.93649,1.93631,1.93638,22000000.0
2006-09-18 18:56:00,1.93653,1.93664,1.93641,1.9366,16000000.0
2006-09-18 18:57:00,1.93667,1.93688,1.93667,1.93688,15000000.0
2006-09-18 18:58:00,1.937,1.93724,1.937,1.93724,19000000.0
2006-09-18 19:00:00,1.93731,1.93731,1.9369,1.93695,12000000.0
2006-09-18 19:01:00,1.93682,1.93684,1.93657,1.93657,18000000.0
2006-09-18 19:02:00,1.93655,1.93675,1.93652,1.93675,23000000.0
2006-09-18 19:03:00,1.93675,1.93691,1.93675,1.93684,21000000.0
2006-09-18 19:04:00,1.93692,1.93708,1.93684,1.93697,55000000.0
2006-09-18 19:05:00,1.93685,1.93685,1.93678,1.93679,42000000.0
2006-09-18 19:06:00,1.93668,1.93683,1.93651,1.93667,63000000.0
2006-09-18 19:08:00,1.93669,1.93674,1.93666,1.93666,32000000.0
2006-09-18 19:09:00,1.93669,1.93682,1.93652,1.93667,56000000.0
2006-09-18 19:11:00,1.93661,1.93669,1.93648,1.93664,36000000.0
2006-09-18 19:12:00,1.93663,1.93669,1.93663,1.93663,25000000.0
2006-09-18 19:13:00,1.9366,1.93661,1.9365,1.93651,23000000.0
2006-09-18 19:14:00,1.93647,1.93654,1.93635,1.93654,37000000.0
2006-09-18 19:15:00,1.93655,1.93664,1.9365,1.9366,17000000.0
2006-09-18 19:16:00,1.93652,1.93652,1.93647,1.93647,23000000.0
2006-09-18 19:17:00,1.93645,1.93645,1.93632,1.93632,17000000.0
2006-09-18 19:18:00,1.93641,1.93648,1.93639,1.93648,30000000.0
2006-09-18 19:19:00,1.93637,1.9365,1.93635,1.93639,36000000.0
2006-09-18 19:23:00,1.93641,1.93647,1.93636,1.9364,12000000.0
2006-09-18 19:24:00,1.93644,1.93648,1.93626,1.93645,39000000.0
2006-09-18 19:25:00,1.9364,1.93656,1.93631,1.93652,49000000.0
2006-09-18 19:27:00,1.93644,1.93655,1.93639,1.93655,51000000.0
2006-09-18 19:29:00,1.9365,1.93661,1.93634,1.93647,28000000.0
2006-09-18 19:30:00,1.9365,1.93658,1.93623,1.93626,32000000.0
2006-09-18 19:31:00,1.93621,1.93653,1.93621,1.93637,28000000.0
2006-09-18 19:32:00,1.93649,1.93659,1.93637,1.93647,31000000.0
2006-09-18 19:33:00,1.93656,1.93663,1.93647,1.93649,14000000.0
2006-09-18 19:34:00,1.93655,1.93655,1.93625,1.93641,49000000.0
2006-09-18 19:35:00,1.93634,1.93637,1.93622,1.93634,28000000.0
2006-09-18 19:36:00,1.93627,1.9363,1.93617,1.93617,16000000.0
2006-09-18 19:37:00,1.93605,1.93612,1.93595,1.93606,26000000.0
2006-09-18 19:39:00,1.93602,1.93602,1.93579,1.93588,13000000.0
2006-09-18 19:40:00,1.9357,1.93578,1.93542,1.93542,16000000.0
2006-09-18 19:41:00,1.93525,1.93541,1.93516,1.93541,17000000.0
2006-09-18 19:42:00,1.93543,1.93558,1.9354,1.93551,19000000.0
2006-09-18 19:43:00,1.93554,1.93554,1.93544,1.93545,21000000.0
2006-09-18 19:44:00,1.93547,1.93547,1.9353,1.9353,21000000.0
2006-09-18 19:45:00,1.93523,1.93532,1.93503,1.93512,33000000.0
2006-09-18 19:46:00,1.93506,1.93536,1.93494,1.93536,18000000.0
2006-09-18 19:47:00,1.93552,1.93556,1.93549,1.93554,22000000.0
2006-09-18 19:48:00,1.93561,1.93564,1.93553,1.93562,18000000.0
2006-09-18 19:49:00,1.93569,1.93596,1.93569,1.93595,27000000.0
2006-09-18 19:50:00,1.93603,1.93609,1.93597,1.93597,23000000.0
2006-09-18 19:52:00,1.93595,1.93595,1.93586,1.93586,15000000.0
2006-09-18 19:53:00,1.93591,1.93595,1.93586,1.93586,21000000.0
2006-09-18 19:54:00,1.93589,1.93609,1.93589,1.93609,9000000.0
2006-09-18 19:55:00,1.93612,1.93618,1.93591,1.93616,30000000.0
2006-09-18 19:56:00,1.93616,1.93616,1.93598,1.93598,20000000.0
2006-09-18 19:57:00,1.93598,1.93602,1.93593,1.93602,12000000.0
2006-09-18 19:58:00,1.93611,1.93651,1.93611,1.93651,13000000.0
2006-09-18 19:59:00,1.93631,1.93631,1.93595,1.93595,31000000.0
2006-09-18 20:04:00,1.93598,1.9364,1.93598,1.93622,27000000.0
2006-09-18 20:05:00,1.93627,1.93642,1.93621,1.93632,23000000.0
2006-09-18 20:06:00,1.93635,1.93639,1.9362,1.93639,13000000.0
2006-09-18 20:07:00,1.93645,1.93663,1.93632,1.93632,29000000.0
2006-09-18 20:09:00,1.93654,1.93675,1.93654,1.9367,17000000.0
2006-09-18 20:10:00,1.93679,1.93686,1.93659,1.93682,8000000.0
2006-09-18 20:11:00,1.93669,1.93686,1.93658,1.93686,10000000.0
2006-09-18 20:12:00,1.93695,1.93704,1.93689,1.93704,15000000.0
2006-09-18 20:13:00,1.9371,1.93817,1.93708,1.93817,17000000.0
2006-09-18 20:14:00,1.93789,1.93805,1.93774,1.93805,15000000.0
2006-09-18 20:15:00,1.93814,1.93814,1.93797,1.93806,10000000.0
2006-09-18 20:16:00,1.93793,1.93801,1.93784,1.93791,22000000.0
2006-09-18 20:17:00,1.93784,1.93796,1.93748,1.93775,7000000.0
2006-09-18 20:18:00,1.93808,1.93832,1.93808,1.93811,24000000.0
2006-09-18 20:19:00,1.93822,1.93834,1.93806,1.93806,9000000.0
2006-09-18 20:20:00,1.93796,1.93805,1.93782,1.93791,14000000.0
2006-09-18 20:21:00,1.93802,1.93802,1.93772,1.93772,7000000.0
2006-09-18 20:22:00,1.93775,1.93775,1.93761,1.93768,12000000.0
2006-09-18 20:23:00,1.93758,1.93768,1.93758,1.93768,8000000.0
2006-09-18 20:24:00,1.93743,1.93749,1.93726,1.93726,15000000.0
2006-09-18 20:25:00,1.93725,1.93747,1.93724,1.9373,16000000.0
2006-09-18 20:26:00,1.93733,1.93751,1.93731,1.93745,22000000.0
2006-09-18 20:27:00,1.93736,1.93744,1.93724,1.93744,11000000.0
2006-09-18 20:28:00,1.93746,1.93764,1.93746,1.93763,7000000.0
2006-09-18 20:29:00,1.93763,1.93786,1.93763,1.93778,20000000.0
2006-09-18 20:31:00,1.93802,1.93815,1.93802,1.9381,7000000.0
2006-09-18 20:32:00,1.93806,1.93813,1.93802,1.93803,20000000.0
2006-09-18 20:33:00,1.93811,1.93817,1.93796,1.93817,14000000.0
2006-09-18 20:34:00,1.9382,1.9382,1.93804,1.9381,28000000.0
2006-09-18 20:36:00,1.93814,1.9382,1.93814,1.9382,11000000.0
2006-09-18 20:37:00,1.93818,1.93828,1.93813,1.93828,7000000.0
2006-09-18 20:38:00,1.93826,1.93826,1.93813,1.93822,10000000.0
2006-09-18 20:39:00,1.93831,1.93853,1.93831,1.93853,9000000.0
2006-09-18 20:40:00,1.93847,1.93847,1.93826,1.93826,8000000.0
2006-09-18 20:42:00,1.93817,1.93827,1.93807,1.93807,15000000.0
2006-09-18 20:43:00,1.93819,1.93826,1.93816,1.93826,12000000.0
2006-09-18 20:44:00,1.93841,1.93842,1.93831,1.93832,7000000.0
2006-09-18 20:45:00,1.9383,1.9384,1.93822,1.93835,12000000.0
2006-09-18 20:46:00,1.93833,1.93847,1.93833,1.93847,9000000.0
2006-09-18 20:47:00,1.93843,1.9386,1.9384,1.9386,11000000.0
2006-09-18 20:48:00,1.93867,1.93888,1.93867,1.93882,11000000.0
2006-09-18 20:49:00,1.93915,1.93915,1.93902,1.93902,18000000.0
2006-09-18 20:50:00,1.93885,1.93885,1.93861,1.93876,7000000.0
2006-09-18 20:51:00,1.93875,1.93875,1.9386,1.93868,18000000.0
2006-09-18 20:52:00,1.93866,1.93874,1.93863,1.93871,15000000.0
2006-09-18 20:53:00,1.9386,1.93867,1.93848,1.93867,8000000.0
2006-09-18 20:54:00,1.9385,1.9386,1.93844,1.93846,10000000.0
2006-09-18 20:55:00,1.93833,1.93859,1.93833,1.93859,5000000.0
2006-09-18 20:56:00,1.93862,1.93862,1.93847,1.93848,8000000.0
2006-09-18 20:57:00,1.93841,1.93852,1.93841,1.93852,18000000.0
2006-09-18 20:58:00,1.93852,1.93861,1.93849,1.93861,14000000.0
2006-09-18 20:59:00,1.93863,1.93864,1.93854,1.93854,8000000.0
2006-09-18 21:00:00,1.9386,1.9386,1.93838,1.93838,7000000.0
2006-09-18 21:01:00,1.93844,1.93853,1.93843,1.9385,16000000.0
2006-09-18 21:02:00,1.93843,1.93904,1.93843,1.93904,8000000.0
2006-09-18 21:03:00,1.93922,1.93923,1.93904,1.93906,13000000.0
2006-09-18 21:04:00,1.93894,1.93897,1.9389,1.93896,8000000.0
2006-09-18 21:06:00,1.93867,1.93869,1.93852,1.93863,8000000.0
2006-09-18 21:07:00,1.93864,1.93878,1.93861,1.93867,7000000.0
2006-09-18 21:09:00,1.93885,1.93885,1.93875,1.93875,9000000.0
2006-09-18 21:10:00,1.93879,1.93884,1.93867,1.93884,10000000.0
2006-09-18 21:11:00,1.93877,1.93892,1.93875,1.93886,8000000.0
2006-09-18 21:13:00,1.93889,1.93909,1.93889,1.93906,8000000.0
2006-09-18 21:14:00,1.93911,1.93913,1.93902,1.93913,7000000.0
2006-09-18 21:15:00,1.93913,1.93921,1.93913,1.93913,11000000.0
2006-09-18 21:16:00,1.93915,1.93915,1.93905,1.93909,9000000.0
2006-09-18 21:17:00,1.93916,1.93925,1.93905,1.93925,7000000.0
2006-09-18 21:18:00,1.93916,1.93932,1.93916,1.93929,7000000.0
2006-09-18 21:19:00,1.93923,1.93931,1.93913,1.93918,8000000.0
2006-09-18 21:20:00,1.93934,1.93936,1.93926,1.93935,12000000.0
2006-09-18 21:21:00,1.93935,1.93956,1.93922,1.93956,8000000.0
2006-09-18 21:22:00,1.93967,1.93967,1.93956,1.93958,7000000.0
2006-09-18 21:23:00,1.93943,1.93958,1.93936,1.93958,10000000.0
2006-09-18 21:26:00,1.93957,1.9396,1.93942,1.93942,5000000.0
2006-09-18 21:27:00,1.93949,1.93957,1.93949,1.93955,6000000.0
2006-09-18 21:28:00,1.93963,1.93968,1.93955,1.93958,20000000.0
2006-09-18 21:29:00,1.93956,1.93975,1.93954,1.93975,8000000.0
2006-09-18 21:30:00,1.93977,1.93979,1.93974,1.93978,9000000.0
2006-09-18 21:31:00,1.93976,1.93976,1.93961,1.93964,4000000.0
2006-09-18 21:32:00,1.93964,1.93964,1.9394,1.93944,7000000.0
2006-09-18 21:33:00,1.93949,1.93949,1.93934,1.93947,6000000.0
2006-09-18 21:35:00,1.93945,1.93945,1.93932,1.93937,11000000.0
2006-09-18 21:36:00,1.9394,1.93942,1.93928,1.93942,11000000.0
2006-09-18 21:37:00,1.93952,1.93952,1.93931,1.93939,11000000.0
2006-09-18 21:39:00,1.93929,1.9393,1.93915,1.93923,18000000.0
2006-09-18 21:42:00,1.93929,1.93931,1.93922,1.93922,7000000.0
2006-09-18 21:43:00,1.93934,1.93938,1.93925,1.93928,11000000.0
2006-09-18 21:44:00,1.93933,1.93933,1.93918,1.93928,18000000.0
2006-09-18 21:45:00,1.93917,1.93935,1.93917,1.93935,7000000.0
2006-09-18 21:50:00,1.93933,1.93933,1.93924,1.93931,10000000.0
2006-09-18 21:51:00,1.93931,1.93937,1.93926,1.93937,7000000.0
2006-09-18 21:52:00,1.93931,1.93931,1.93914,1.93926,7000000.0
2006-09-18 21:53:00,1.93914,1.9392,1.93896,1.93896,8000000.0
2006-09-18 21:55:00,1.93905,1.93905,1.93889,1.93889,11000000.0
2006-09-18 21:56:00,1.93886,1.93896,1.93886,1.93896,6000000.0
2006-09-18 21:57:00,1.93884,1.93901,1.93884,1.93892,13000000.0
2006-09-18 21:58:00,1.93885,1.93885,1.93873,1.93873,6000000.0
2006-09-18 21:59:00,1.93873,1.9389,1.93865,1.9387,25000000.0
2006-09-18 22:00:00,1.93884,1.93892,1.93878,1.93882,12000000.0
2006-09-18 22:01:00,1.93886,1.93886,1.93867,1.93867,6000000.0
2006-09-18 22:02:00,1.93864,1.93875,1.93864,1.93875,11000000.0
2006-09-18 22:03:00,1.93882,1.93902,1.93882,1.93902,9000000.0
2006-09-18 22:04:00,1.93907,1.93907,1.93884,1.93884,11000000.0
2006-09-18 22:07:00,1.93888,1.93888,1.93873,1.93873,15000000.0
2006-09-18 22:08:00,1.939,1.93907,1.93894,1.93907,6000000.0
2006-09-18 22:09:00,1.93893,1.93897,1.93891,1.93891,13000000.0
2006-09-18 22:10:00,1.93889,1.93889,1.93872,1.93872,9000000.0
2006-09-18 22:11:00,1.93877,1.93892,1.93872,1.93892,8000000.0
2006-09-18 22:12:00,1.93884,1.93892,1.93884,1.93888,15000000.0
2006-09-18 22:13:00,1.93891,1.93893,1.93885,1.93885,10000000.0
2006-09-18 22:14:00,1.93882,1.93892,1.93882,1.93891,13000000.0
2006-09-18 22:15:00,1.93895,1.93914,1.93895,1.93914,7000000.0
2006-09-18 22:16:00,1.93907,1.93917,1.93902,1.93917,8000000.0
2006-09-18 22:17:00,1.93911,1.93916,1.93905,1.93912,16000000.0
2006-09-18 22:18:00,1.93907,1.93907,1.93894,1.93899,5000000.0
2006-09-18 22:19:00,1.93907,1.93907,1.93892,1.93896,6000000.0
2006-09-18 22:21:00,1.93891,1.93895,1.93888,1.93893,11000000.0
2006-09-18 22:22:00,1.93899,1.93909,1.93895,1.93909,8000000.0
2006-09-18 22:23:00,1.9391,1.93923,1.9391,1.93923,15000000.0
2006-09-18 22:24:00,1.93931,1.93955,1.9393,1.93931,10000000.0
2006-09-18 22:26:00,1.93955,1.93958,1.93928,1.93958,10000000.0
2006-09-18 22:27:00,1.93947,1.93949,1.93942,1.93945,10000000.0
2006-09-18 22:28:00,1.93949,1.93953,1.93946,1.9395,8000000.0
2006-09-18 22:29:00,1.93945,1.93959,1.93945,1.93959,7000000.0
2006-09-18 22:30:00,1.93989,1.93989,1.93975,1.93983,5000000.0
2006-09-18 22:31:00,1.93977,1.93977,1.93947,1.93947,7000000.0
2006-09-18 22:32:00,1.93955,1.93966,1.93948,1.93962,7000000.0
2006-09-18 22:34:00,1.9396,1.9397,1.93942,1.93969,47000000.0
2006-09-18 22:36:00,1.93974,1.93981,1.93972,1.93978,7000000.0
2006-09-18 22:38:00,1.93975,1.93996,1.93972,1.93996,10000000.0
2006-09-18 22:40:00,1.93971,1.93975,1.93963,1.93972,9000000.0
2006-09-18 22:41:00,1.93966,1.93976,1.93966,1.93976,16000000.0
2006-09-18 22:42:00,1.93982,1.94002,1.9398,1.93988,9000000.0
2006-09-18 22:43:00,1.93983,1.93983,1.93977,1.93977,11000000.0
2006-09-18 22:44:00,1.93974,1.93974,1.93962,1.93964,8000000.0
2006-09-18 22:45:00,1.93952,1.93954,1.93944,1.93944,12000000.0
2006-09-18 22:46:00,1.93928,1.93928,1.93901,1.93914,9000000.0
2006-09-18 22:47:00,1.93914,1.93918,1.93913,1.93916,16000000.0
2006-09-18 22:48:00,1.93918,1.93932,1.93915,1.93915,11000000.0
2006-09-18 22:49:00,1.93903,1.93906,1.93893,1.93893,12000000.0
2006-09-18 22:50:00,1.93896,1.93896,1.93882,1.93884,16000000.0
2006-09-18 22:51:00,1.93901,1.93905,1.93892,1.93898,7000000.0
2006-09-18 22:52:00,1.93908,1.93911,1.93897,1.93906,5000000.0
2006-09-18 22:53:00,1.939,1.939,1.93882,1.9389,8000000.0
2006-09-18 22:54:00,1.93916,1.93918,1.93904,1.93904,7000000.0
2006-09-18 22:55:00,1.93932,1.93932,1.93909,1.93909,8000000.0
2006-09-18 22:56:00,1.93913,1.93918,1.93913,1.93918,8000000.0
2006-09-18 22:58:00,1.93928,1.93933,1.93914,1.93933,7000000.0
2006-09-18 22:59:00,1.93949,1.93953,1.93917,1.93917,9000000.0
2006-09-18 23:00:00,1.93898,1.93903,1.93893,1.93896,12000000.0
2006-09-18 23:01:00,1.93903,1.93917,1.93897,1.93897,9000000.0
2006-09-18 23:03:00,1.93893,1.93895,1.93888,1.93892,12000000.0
2006-09-18 23:04:00,1.93897,1.9391,1.93895,1.93899,9000000.0
2006-09-18 23:05:00,1.93892,1.93892,1.93881,1.93881,11000000.0
2006-09-18 23:07:00,1.93901,1.93907,1.93892,1.93907,8000000.0
2006-09-18 23:08:00,1.93893,1.93893,1.93882,1.93889,15000000.0
2006-09-18 23:10:00,1.93901,1.93901,1.93885,1.93886,8000000.0
2006-09-18 23:11:00,1.93884,1.9389,1.93873,1.93879,8000000.0
2006-09-18 23:15:00,1.93876,1.93891,1.93876,1.93891,8000000.0
2006-09-18 23:16:00,1.93899,1.93899,1.93877,1.93898,9000000.0
2006-09-18 23:17:00,1.93899,1.93913,1.93896,1.93896,7000000.0
2006-09-18 23:18:00,1.93885,1.93891,1.93853,1.93891,7000000.0
2006-09-18 23:20:00,1.93886,1.93887,1.93857,1.93872,9000000.0
2006-09-18 23:21:00,1.93883,1.93884,1.9387,1.93884,5000000.0
2006-09-18 23:22:00,1.9388,1.93896,1.9388,1.93885,7000000.0
2006-09-18 23:26:00,1.93879,1.93879,1.93857,1.93862,5000000.0
2006-09-18 23:27:00,1.93843,1.93855,1.93836,1.93855,5000000.0
2006-09-18 23:28:00,1.93849,1.93853,1.93846,1.93846,7000000.0
2006-09-18 23:29:00,1.93837,1.93837,1.93829,1.93837,25000000.0
2006-09-18 23:30:00,1.93826,1.93857,1.93826,1.93857,7000000.0
2006-09-18 23:31:00,1.93843,1.93854,1.93843,1.93848,14000000.0
2006-09-18 23:32:00,1.93857,1.93879,1.93857,1.93861,9000000.0
2006-09-18 23:33:00,1.93872,1.93877,1.93864,1.93864,5000000.0
2006-09-18 23:34:00,1.93853,1.93861,1.93842,1.93842,6000000.0
2006-09-18 23:35:00,1.93853,1.93859,1.93848,1.93859,12000000.0
2006-09-18 23:37:00,1.93866,1.93886,1.93866,1.93886,8000000.0
2006-09-18 23:38:00,1.93886,1.93897,1.93881,1.93889,8000000.0
2006-09-18 23:39:00,1.93879,1.93891,1.93867,1.93873,11000000.0
2006-09-18 23:40:00,1.93866,1.93878,1.93841,1.93841,21000000.0
2006-09-18 23:41:00,1.93875,1.93875,1.9385,1.93863,7000000.0
2006-09-18 23:42:00,1.93848,1.93863,1.93844,1.93863,19000000.0
2006-09-18 23:43:00,1.93874,1.93879,1.93868,1.93879,7000000.0
2006-09-18 23:44:00,1.93873,1.93888,1.93867,1.93867,8000000.0
2006-09-18 23:45:00,1.93867,1.93885,1.93867,1.93876,7000000.0
2006-09-18 23:46:00,1.93869,1.93875,1.93869,1.93871,8000000.0
2006-09-18 23:47:00,1.93879,1.93889,1.93875,1.93882,7000000.0
2006-09-18 23:49:00,1.9389,1.9389,1.93866,1.93866,8000000.0
2006-09-18 23:51:00,1.93884,1.9389,1.93874,1.93874,7000000.0
2006-09-18 23:52:00,1.9387,1.93873,1.93863,1.93863,7000000.0
2006-09-18 23:53:00,1.9386,1.93885,1.9386,1.93878,10000000.0
2006-09-18 23:56:00,1.93857,1.93885,1.93848,1.9387,12000000.0
2006-09-18 23:57:00,1.93906,1.93906,1.93895,1.93896,6000000.0
2006-09-18 23:58:00,1.93882,1.939,1.93875,1.93875,8000000.0
2006-09-19 00:01:00,1.93906,1.93918,1.93904,1.93912,8000000.0
2006-09-19 00:02:00,1.93897,1.93897,1.9387,1.9387,9000000.0
2006-09-19 00:03:00,1.93919,1.93919,1.93903,1.93912,5000000.0
2006-09-19 00:04:00,1.93874,1.93874,1.93867,1.93867,10000000.0
2006-09-19 00:05:00,1.93902,1.93906,1.93867,1.93882,9000000.0
2006-09-19 00:06:00,1.93896,1.93899,1.93889,1.93893,8000000.0
2006-09-19 00:09:00,1.93896,1.93917,1.93896,1.93906,9000000.0
2006-09-19 00:12:00,1.93915,1.93942,1.93912,1.93921,9000000.0
2006-09-19 00:13:00,1.93934,1.93936,1.93929,1.93931,8000000.0
2006-09-19 00:14:00,1.93917,1.93931,1.93917,1.93927,7000000.0
2006-09-19 00:15:00,1.93917,1.9392,1.93881,1.9392,10000000.0
2006-09-19 00:16:00,1.93905,1.93905,1.93892,1.93893,9000000.0
2006-09-19 00:17:00,1.93883,1.93904,1.93883,1.93904,7000000.0
2006-09-19 00:18:00,1.93893,1.93903,1.93893,1.939,8000000.0
2006-09-19 00:19:00,1.93921,1.93921,1.93901,1.93915,11000000.0
2006-09-19 00:20:00,1.93919,1.93921,1.93911,1.93915,9000000.0
2006-09-19 00:21:00,1.93909,1.93921,1.93901,1.93921,8000000.0
2006-09-19 00:23:00,1.9392,1.9392,1.93904,1.93912,7000000.0
2006-09-19 00:24:00,1.93902,1.9392,1.93896,1.93905,8000000.0
2006-09-19 00:25:00,1.939,1.939,1.93881,1.93881,11000000.0
2006-09-19 00:26:00,1.93921,1.93921,1.93893,1.93911,7000000.0
2006-09-19 00:27:00,1.93885,1.93885,1.93879,1.93882,10000000.0
2006-09-19 00:30:00,1.93899,1.93904,1.93886,1.93897,7000000.0
2006-09-19 00:31:00,1.93892,1.93892,1.93881,1.93881,7000000.0
2006-09-19 00:32:00,1.93881,1.93897,1.9387,1.93893,7000000.0
2006-09-19 00:33:00,1.93897,1.93905,1.93892,1.93896,7000000.0
2006-09-19 00:34:00,1.93882,1.93884,1.93866,1.93866,7000000.0
2006-09-19 00:35:00,1.93861,1.93875,1.93861,1.93875,6000000.0
2006-09-19 00:36:00,1.93882,1.93907,1.93882,1.93907,5000000.0
2006-09-19 00:37:00,1.939,1.93901,1.93883,1.93894,6000000.0
2006-09-19 00:38:00,1.93885,1.93901,1.93878,1.93891,7000000.0
2006-09-19 00:39:00,1.93897,1.93897,1.93884,1.93885,10000000.0
2006-09-19 00:40:00,1.9387,1.93896,1.9387,1.93896,7000000.0
2006-09-19 00:41:00,1.93906,1.93917,1.93906,1.93917,6000000.0
2006-09-19 00:42:00,1.9392,1.93928,1.93912,1.93928,8000000.0
2006-09-19 00:43:00,1.93933,1.93951,1.93933,1.93951,4000000.0
2006-09-19 00:44:00,1.93957,1.93971,1.93913,1.93957,11000000.0
2006-09-19 00:45:00,1.93947,1.93962,1.93947,1.93958,7000000.0
2006-09-19 00:46:00,1.93956,1.9396,1.93949,1.93951,10000000.0
2006-09-19 00:47:00,1.93943,1.93957,1.93941,1.93957,7000000.0
2006-09-19 00:48:00,1.93964,1.93968,1.93953,1.93968,8000000.0
2006-09-19 00:49:00,1.93952,1.93955,1.93934,1.93951,5000000.0
2006-09-19 00:50:00,1.93945,1.9397,1.93945,1.93963,10000000.0
2006-09-19 00:51:00,1.93964,1.93964,1.93953,1.93958,5000000.0
2006-09-19 00:52:00,1.93962,1.93962,1.93938,1.93938,7000000.0
2006-09-19 00:53:00,1.93948,1.93962,1.93946,1.93959,11000000.0
2006-09-19 00:55:00,1.9395,1.9396,1.93941,1.9396,7000000.0
2006-09-19 00:56:00,1.93967,1.93967,1.93949,1.93962,6000000.0
2006-09-19 00:57:00,1.93958,1.93958,1.93932,1.93934,8000000.0
2006-09-19 00:58:00,1.93949,1.93953,1.93946,1.93949,10000000.0
2006-09-19 00:59:00,1.93949,1.93953,1.93942,1.93948,7000000.0
2006-09-19 01:00:00,1.93948,1.93951,1.93936,1.93948,19000000.0
2006-09-19 01:01:00,1.93945,1.93945,1.93912,1.93927,12000000.0
2006-09-19 01:02:00,1.93936,1.9396,1.93934,1.93944,8000000.0
2006-09-19 01:03:00,1.93954,1.93967,1.93941,1.93944,7000000.0
2006-09-19 01:04:00,1.93948,1.93988,1.93948,1.93967,8000000.0
2006-09-19 01:05:00,1.93962,1.93977,1.93962,1.93977,7000000.0
2006-09-19 01:06:00,1.9399,1.9399,1.93979,1.93987,8000000.0
2006-09-19 01:07:00,1.93985,1.93993,1.93982,1.93991,11000000.0
2006-09-19 01:08:00,1.93988,1.9399,1.93967,1.93988,10000000.0
2006-09-19 01:09:00,1.93997,1.93997,1.93978,1.93993,8000000.0
2006-09-19 01:10:00,1.93991,1.93999,1.93972,1.93992,10000000.0
2006-09-19 01:11:00,1.93985,1.93988,1.93969,1.93979,11000000.0
2006-09-19 01:12:00,1.9399,1.9399,1.93982,1.93984,8000000.0
2006-09-19 01:14:00,1.93981,1.93983,1.93969,1.93981,10000000.0
2006-09-19 01:16:00,1.9398,1.9398,1.93963,1.9397,8000000.0
2006-09-19 01:19:00,1.93974,1.93986,1.93974,1.93975,11000000.0
2006-09-19 01:20:00,1.9397,1.93979,1.93968,1.93968,13000000.0
2006-09-19 01:21:00,1.93984,1.93984,1.93974,1.9398,7000000.0
2006-09-19 01:23:00,1.93968,1.93968,1.9395,1.93961,8000000.0
2006-09-19 01:24:00,1.93948,1.9395,1.93937,1.93946,7000000.0
2006-09-19 01:25:00,1.93934,1.93942,1.93923,1.93926,8000000.0
2006-09-19 01:26:00,1.9392,1.93923,1.93913,1.93921,14000000.0
2006-09-19 01:27:00,1.93923,1.93924,1.93916,1.93924,15000000.0
2006-09-19 01:29:00,1.93895,1.93915,1.93895,1.93909,10000000.0
2006-09-19 01:30:00,1.939,1.93902,1.93891,1.93901,10000000.0
2006-09-19 01:32:00,1.93907,1.93907,1.93888,1.93904,18000000.0
2006-09-19 01:33:00,1.93911,1.93916,1.93904,1.93916,6000000.0
2006-09-19 01:35:00,1.93912,1.93921,1.93905,1.93921,8000000.0
2006-09-19 01:37:00,1.93922,1.93922,1.93898,1.93917,5000000.0
2006-09-19 01:39:00,1.93908,1.93914,1.93907,1.93911,12000000.0
2006-09-19 01:40:00,1.93914,1.93918,1.93914,1.93918,7000000.0
2006-09-19 01:43:00,1.93928,1.93938,1.93909,1.93934,8000000.0
2006-09-19 01:45:00,1.9394,1.93952,1.93936,1.93952,7000000.0
2006-09-19 01:47:00,1.93945,1.93947,1.93935,1.93936,14000000.0
2006-09-19 01:49:00,1.93941,1.93944,1.93931,1.93941,8000000.0
2006-09-19 01:50:00,1.93938,1.93938,1.93913,1.93913,10000000.0
2006-09-19 01:51:00,1.93912,1.93928,1.93911,1.93923,16000000.0
2006-09-19 01:53:00,1.93926,1.93929,1.93924,1.93924,7000000.0
2006-09-19 01:54:00,1.93935,1.93937,1.93925,1.93937,9000000.0
2006-09-19 01:55:00,1.93923,1.9395,1.93923,1.93939,11000000.0
2006-09-19 01:56:00,1.93949,1.93965,1.93949,1.93965,17000000.0
2006-09-19 01:57:00,1.93959,1.93961,1.93947,1.93961,13000000.0
2006-09-19 01:58:00,1.93957,1.93968,1.93954,1.93968,10000000.0
2006-09-19 01:59:00,1.93964,1.93966,1.93951,1.93966,7000000.0
2006-09-19 02:00:00,1.93971,1.93981,1.9397,1.93981,10000000.0
2006-09-19 02:01:00,1.93974,1.93985,1.93965,1.9398,8000000.0
2006-09-19 02:03:00,1.93991,1.94001,1.9381,1.93989,10000000.0
2006-09-19 02:04:00,1.93989,1.93989,1.9398,1.93989,7000000.0
2006-09-19 02:05:00,1.9397,1.93985,1.93968,1.93981,10000000.0
2006-09-19 02:06:00,1.93985,1.93994,1.93976,1.93981,10000000.0
2006-09-19 02:07:00,1.93967,1.93977,1.93964,1.93967,8000000.0
2006-09-19 02:08:00,1.93968,1.93976,1.93963,1.93976,8000000.0
2006-09-19 02:15:00,1.93972,1.93982,1.93963,1.93972,8000000.0
2006-09-19 02:16:00,1.93959,1.93967,1.93956,1.93961,8000000.0
2006-09-19 02:17:00,1.93969,1.93982,1.93964,1.93982,6000000.0
2006-09-19 02:19:00,1.93987,1.9399,1.93959,1.9399,11000000.0
2006-09-19 02:20:00,1.9399,1.9399,1.93977,1.93978,6000000.0
2006-09-19 02:21:00,1.93972,1.93972,1.93955,1.93955,7000000.0
2006-09-19 02:23:00,1.9399,1.9401,1.9399,1.94008,10000000.0
2006-09-19 02:25:00,1.94009,1.94015,1.94004,1.94006,11000000.0
2006-09-19 02:26:00,1.94022,1.94029,1.94015,1.94015,8000000.0
2006-09-19 02:28:00,1.9402,1.94026,1.94013,1.94017,10000000.0
2006-09-19 02:29:00,1.94018,1.94041,1.94012,1.94041,7000000.0
2006-09-19 02:30:00,1.9405,1.94056,1.94045,1.94056,5000000.0
2006-09-19 02:31:00,1.94058,1.94058,1.94035,1.94036,8000000.0
2006-09-19 02:33:00,1.94024,1.94055,1.94024,1.94055,8000000.0
2006-09-19 02:34:00,1.94046,1.94046,1.94028,1.94042,7000000.0
2006-09-19 02:36:00,1.94022,1.94046,1.94021,1.94021,7000000.0
2006-09-19 02:37:00,1.94023,1.94023,1.94006,1.94021,7000000.0
2006-09-19 02:39:00,1.94015,1.94026,1.94008,1.94008,8000000.0
2006-09-19 02:40:00,1.94017,1.94034,1.94017,1.94028,7000000.0
2006-09-19 02:41:00,1.9405,1.94053,1.94039,1.94039,8000000.0
2006-09-19 02:44:00,1.94058,1.94068,1.94051,1.94051,7000000.0
2006-09-19 02:45:00,1.94057,1.94057,1.9404,1.94054,8000000.0
2006-09-19 02:46:00,1.94061,1.94085,1.94061,1.94085,8000000.0
2006-09-19 02:47:00,1.94085,1.94085,1.94067,1.94075,9000000.0
2006-09-19 02:48:00,1.94073,1.94073,1.94064,1.94064,8000000.0
2006-09-19 02:50:00,1.94056,1.94056,1.94039,1.94044,7000000.0
2006-09-19 02:51:00,1.94022,1.94022,1.93979,1.93988,8000000.0
2006-09-19 02:52:00,1.93978,1.93978,1.93948,1.93974,6000000.0
2006-09-19 02:53:00,1.93973,1.93985,1.93973,1.93985,8000000.0
2006-09-19 02:54:00,1.93991,1.94018,1.93991,1.94018,8000000.0
2006-09-19 02:55:00,1.94031,1.94036,1.94011,1.94016,8000000.0
2006-09-19 02:56:00,1.9403,1.9403,1.94021,1.94021,7000000.0
2006-09-19 02:57:00,1.94016,1.94025,1.93993,1.94025,8000000.0
2006-09-19 02:58:00,1.9403,1.94038,1.9403,1.94036,6000000.0
2006-09-19 02:59:00,1.94042,1.94042,1.94028,1.94037,9000000.0
2006-09-19 03:00:00,1.9404,1.94059,1.9404,1.94058,6000000.0
2006-09-19 03:01:00,1.94057,1.9406,1.94047,1.94047,8000000.0
2006-09-19 03:02:00,1.94061,1.94072,1.94047,1.94062,11000000.0
2006-09-19 03:03:00,1.9407,1.94085,1.9407,1.94083,7000000.0
2006-09-19 03:04:00,1.94072,1.94089,1.94051,1.94067,7000000.0
2006-09-19 03:05:00,1.94069,1.94087,1.94069,1.94081,8000000.0
2006-09-19 03:06:00,1.94077,1.94077,1.94059,1.94067,8000000.0
2006-09-19 03:07:00,1.94064,1.94067,1.94053,1.94054,8000000.0
2006-09-19 03:08:00,1.9404,1.9404,1.94027,1.94027,5000000.0
2006-09-19 03:09:00,1.94035,1.94036,1.94031,1.94032,8000000.0
2006-09-19 03:10:00,1.94029,1.94044,1.94029,1.94033,7000000.0
2006-09-19 03:12:00,1.94041,1.94041,1.94022,1.94027,7000000.0
2006-09-19 03:14:00,1.94027,1.94041,1.94027,1.94032,11000000.0
2006-09-19 03:15:00,1.94044,1.94044,1.94028,1.94033,7000000.0
2006-09-19 03:16:00,1.94028,1.94041,1.94,1.94041,7000000.0
2006-09-19 03:17:00,1.94038,1.94047,1.93992,1.94047,11000000.0
2006-09-19 03:18:00,1.94042,1.9406,1.94038,1.9406,10000000.0
2006-09-19 03:20:00,1.94058,1.9406,1.94053,1.94053,7000000.0
2006-09-19 03:22:00,1.94057,1.94057,1.94033,1.94046,7000000.0
2006-09-19 03:23:00,1.94056,1.94056,1.94032,1.94046,7000000.0
2006-09-19 03:24:00,1.94045,1.94058,1.9386,1.94058,8000000.0
2006-09-19 03:25:00,1.94052,1.94056,1.94037,1.94056,8000000.0
2006-09-19 03:27:00,1.94062,1.94075,1.94053,1.9407,8000000.0
2006-09-19 03:28:00,1.94073,1.94084,1.94061,1.94084,10000000.0
2006-09-19 03:29:00,1.94085,1.94093,1.94065,1.94075,11000000.0
2006-09-19 03:30:00,1.94087,1.94087,1.94071,1.94077,7000000.0
2006-09-19 03:31:00,1.94067,1.94083,1.94067,1.94083,9000000.0
2006-09-19 03:32:00,1.94081,1.94082,1.94075,1.94077,6000000.0
2006-09-19 03:33:00,1.94068,1.94088,1.94062,1.94088,7000000.0
2006-09-19 03:34:00,1.94087,1.94098,1.94081,1.94098,8000000.0
2006-09-19 03:36:00,1.94103,1.94103,1.94081,1.94081,5000000.0
2006-09-19 03:37:00,1.94082,1.9409,1.94082,1.94088,9000000.0
2006-09-19 03:38:00,1.9409,1.9409,1.94075,1.9409,7000000.0
2006-09-19 03:43:00,1.94084,1.94084,1.94058,1.94061,8000000.0
2006-09-19 03:46:00,1.94063,1.94063,1.94048,1.94049,7000000.0
2006-09-19 03:47:00,1.94071,1.94095,1.94071,1.94075,7000000.0
2006-09-19 03:55:00,1.94096,1.94103,1.9408,1.94099,7000000.0
2006-09-19 03:59:00,1.94091,1.94105,1.94089,1.94089,7000000.0
2006-09-19 04:00:00,1.94109,1.94116,1.94096,1.94116,6000000.0
2006-09-19 04:02:00,1.94108,1.94122,1.94105,1.94122,8000000.0
2006-09-19 04:04:00,1.94107,1.94112,1.94088,1.94088,8000000.0
2006-09-19 04:05:00,1.94103,1.94109,1.94078,1.94108,8000000.0
2006-09-19 04:06:00,1.9411,1.94122,1.94105,1.94106,9000000.0
2006-09-19 04:07:00,1.9411,1.94123,1.941,1.94108,11000000.0
2006-09-19 04:09:00,1.9412,1.9412,1.94103,1.94107,7000000.0
2006-09-19 04:11:00,1.94095,1.94117,1.94095,1.94117,7000000.0
2006-09-19 04:12:00,1.94106,1.94119,1.94106,1.94117,7000000.0
2006-09-19 04:13:00,1.94111,1.94125,1.94107,1.94107,8000000.0
2006-09-19 04:15:00,1.94107,1.94136,1.94107,1.94133,7000000.0
2006-09-19 04:17:00,1.94133,1.94133,1.94119,1.94126,7000000.0
2006-09-19 04:18:00,1.94111,1.94113,1.94102,1.94104,8000000.0
2006-09-19 04:19:00,1.94111,1.94116,1.94102,1.94116,8000000.0
2006-09-19 04:20:00,1.9411,1.94132,1.94095,1.94132,10000000.0
2006-09-19 04:21:00,1.94129,1.94129,1.94107,1.94107,8000000.0
2006-09-19 04:24:00,1.94116,1.94134,1.94116,1.94134,9000000.0
2006-09-19 04:25:00,1.94141,1.94148,1.94125,1.94146,7000000.0
2006-09-19 04:26:00,1.9415,1.94166,1.9415,1.94153,7000000.0
2006-09-19 04:27:00,1.9416,1.94178,1.94159,1.94177,8000000.0
2006-09-19 04:28:00,1.94177,1.94181,1.94156,1.94178,7000000.0
2006-09-19 04:29:00,1.94168,1.94178,1.94162,1.94171,8000000.0
2006-09-19 04:30:00,1.94161,1.94177,1.9415,1.94168,9000000.0
2006-09-19 04:32:00,1.94165,1.94204,1.94154,1.94204,9000000.0
2006-09-19 04:33:00,1.94204,1.9421,1.94186,1.94186,8000000.0
2006-09-19 04:34:00,1.94197,1.94197,1.94185,1.94197,7000000.0
2006-09-19 04:37:00,1.94203,1.94218,1.94202,1.94202,11000000.0
2006-09-19 04:38:00,1.94216,1.94218,1.94208,1.94216,9000000.0
2006-09-19 04:39:00,1.94211,1.94211,1.94195,1.942,9000000.0
2006-09-19 04:40:00,1.94187,1.94198,1.94183,1.94187,9000000.0
2006-09-19 04:41:00,1.94192,1.94195,1.94182,1.94195,8000000.0
2006-09-19 04:44:00,1.94192,1.9421,1.94185,1.9421,9000000.0
2006-09-19 04:45:00,1.94207,1.94207,1.94182,1.94199,8000000.0
2006-09-19 04:46:00,1.94201,1.94206,1.94197,1.94204,6000000.0
2006-09-19 04:48:00,1.94209,1.94212,1.94199,1.94212,7000000.0
2006-09-19 04:49:00,1.94209,1.94211,1.94185,1.94211,11000000.0
2006-09-19 04:55:00,1.94207,1.94212,1.942,1.94211,8000000.0
2006-09-19 04:57:00,1.94202,1.94216,1.94202,1.94211,8000000.0
2006-09-19 04:59:00,1.94218,1.94231,1.94218,1.94231,8000000.0
2006-09-19 05:00:00,1.94215,1.94227,1.94215,1.94216,7000000.0
2006-09-19 05:01:00,1.94228,1.94228,1.94206,1.94207,7000000.0
2006-09-19 05:02:00,1.94212,1.94214,1.94191,1.94214,7000000.0
2006-09-19 05:04:00,1.94177,1.94189,1.94175,1.94183,7000000.0
2006-09-19 05:06:00,1.9417,1.94186,1.9417,1.94177,8000000.0
2006-09-19 05:07:00,1.94193,1.94197,1.94173,1.94197,8000000.0
2006-09-19 05:09:00,1.94197,1.94197,1.94179,1.9419,7000000.0
2006-09-19 05:10:00,1.94189,1.94189,1.94173,1.94173,7000000.0
2006-09-19 05:11:00,1.94188,1.94197,1.94171,1.94187,8000000.0
2006-09-19 05:14:00,1.94202,1.94212,1.94194,1.94209,11000000.0
2006-09-19 05:17:00,1.94189,1.94212,1.94189,1.94202,8000000.0
2006-09-19 05:19:00,1.9419,1.9419,1.94172,1.94185,7000000.0
2006-09-19 05:20:00,1.94164,1.94164,1.94149,1.94164,10000000.0
2006-09-19 05:21:00,1.94162,1.94177,1.94162,1.94171,8000000.0
2006-09-19 05:22:00,1.94159,1.94178,1.94159,1.94159,7000000.0
2006-09-19 05:23:00,1.94165,1.94176,1.94164,1.94173,10000000.0
2006-09-19 05:26:00,1.94182,1.94182,1.94157,1.94172,7000000.0
2006-09-19 05:28:00,1.94175,1.94177,1.94159,1.94159,9000000.0
2006-09-19 05:29:00,1.9416,1.94164,1.94148,1.94163,7000000.0
2006-09-19 05:30:00,1.94165,1.94173,1.9415,1.9415,7000000.0
2006-09-19 05:31:00,1.94162,1.94165,1.94141,1.94165,8000000.0
2006-09-19 05:34:00,1.94167,1.94167,1.94158,1.9416,5000000.0
2006-09-19 05:41:00,1.94152,1.94164,1.94146,1.94163,8000000.0
2006-09-19 05:43:00,1.94171,1.94174,1.94151,1.94158,9000000.0
2006-09-19 05:44:00,1.94165,1.94165,1.94132,1.94152,8000000.0
2006-09-19 05:46:00,1.94141,1.94152,1.94141,1.94152,5000000.0
2006-09-19 05:47:00,1.94157,1.94157,1.94143,1.94143,8000000.0
2006-09-19 05:49:00,1.94139,1.94145,1.94126,1.94126,8000000.0
2006-09-19 05:50:00,1.94136,1.94146,1.9413,1.94137,9000000.0
2006-09-19 05:52:00,1.94123,1.9414,1.94123,1.94138,8000000.0
2006-09-19 05:53:00,1.94142,1.9415,1.94142,1.94149,7000000.0
2006-09-19 05:54:00,1.9415,1.94159,1.94146,1.94159,10000000.0
2006-09-19 05:57:00,1.94154,1.94171,1.94153,1.94157,8000000.0
2006-09-19 05:58:00,1.94146,1.94158,1.94124,1.94158,9000000.0
2006-09-19 05:59:00,1.94161,1.94161,1.94127,1.94137,10000000.0
2006-09-19 06:00:00,1.94133,1.94159,1.94133,1.9415,8000000.0
2006-09-19 06:03:00,1.94131,1.94131,1.94104,1.94104,8000000.0
2006-09-19 06:04:00,1.94112,1.94114,1.94093,1.94102,7000000.0
2006-09-19 06:05:00,1.94093,1.94093,1.9406,1.94074,7000000.0
2006-09-19 06:06:00,1.94064,1.94065,1.94063,1.94065,5000000.0
2006-09-19 06:08:00,1.94047,1.94047,1.94025,1.94026,6000000.0
2006-09-19 06:09:00,1.94015,1.94016,1.93995,1.94008,8000000.0
2006-09-19 06:14:00,1.94004,1.94004,1.93982,1.93986,7000000.0
2006-09-19 06:15:00,1.93987,1.93997,1.93981,1.93986,8000000.0
2006-09-19 06:18:00,1.93993,1.94014,1.93985,1.94014,9000000.0
2006-09-19 06:19:00,1.94011,1.94011,1.93996,1.93996,7000000.0
2006-09-19 06:20:00,1.94004,1.94004,1.93995,1.93995,2000000.0
2006-09-19 06:21:00,1.93988,1.93991,1.93973,1.93985,8000000.0
2006-09-19 06:22:00,1.93987,1.93994,1.9397,1.93993,8000000.0
2006-09-19 06:24:00,1.93989,1.9401,1.93986,1.9401,11000000.0
2006-09-19 06:26:00,1.94008,1.94016,1.93994,1.94005,11000000.0
2006-09-19 06:29:00,1.94013,1.94026,1.94006,1.94024,8000000.0
2006-09-19 06:33:00,1.9402,1.9402,1.94012,1.94015,7000000.0
2006-09-19 06:34:00,1.94023,1.94023,1.9399,1.9399,7000000.0
2006-09-19 06:37:00,1.94016,1.9404,1.94011,1.9404,10000000.0
2006-09-19 06:38:00,1.94057,1.94057,1.94048,1.94049,4000000.0
2006-09-19 06:39:00,1.94043,1.9407,1.94043,1.94064,11000000.0
2006-09-19 06:40:00,1.94069,1.94069,1.94041,1.94041,7000000.0
2006-09-19 06:41:00,1.94064,1.94074,1.9406,1.9406,7000000.0
2006-09-19 06:42:00,1.9407,1.9407,1.94057,1.94057,5000000.0
2006-09-19 06:43:00,1.94053,1.94068,1.94053,1.94063,7000000.0
2006-09-19 06:44:00,1.9405,1.9405,1.94027,1.9404,8000000.0
2006-09-19 06:45:00,1.94055,1.94056,1.94036,1.9405,8000000.0
2006-09-19 06:46:00,1.94065,1.94073,1.94046,1.94073,10000000.0
2006-09-19 06:47:00,1.94084,1.94094,1.9408,1.94082,8000000.0
2006-09-19 06:49:00,1.94083,1.94088,1.94071,1.94077,8000000.0
2006-09-19 06:50:00,1.94074,1.94082,1.94071,1.94079,5000000.0
2006-09-19 06:51:00,1.94074,1.94074,1.94058,1.94062,10000000.0
2006-09-19 06:53:00,1.94076,1.94091,1.9407,1.94079,8000000.0
2006-09-19 06:54:00,1.94089,1.94089,1.94058,1.94058,7000000.0
2006-09-19 06:56:00,1.94088,1.94088,1.94071,1.94077,4000000.0
2006-09-19 06:57:00,1.94074,1.94074,1.94064,1.94064,7000000.0
2006-09-19 07:00:00,1.94053,1.94058,1.94051,1.94051,7000000.0
2006-09-19 07:01:00,1.94062,1.94063,1.94048,1.94062,7000000.0
2006-09-19 07:02:00,1.94063,1.94068,1.94062,1.94068,7000000.0
2006-09-19 07:03:00,1.94058,1.94072,1.94056,1.94072,7000000.0
2006-09-19 07:04:00,1.94081,1.94088,1.94072,1.94086,8000000.0
2006-09-19 07:06:00,1.94064,1.94105,1.94064,1.94082,11000000.0
2006-09-19 07:08:00,1.94079,1.9409,1.9407,1.9409,9000000.0
2006-09-19 07:12:00,1.94083,1.94085,1.9407,1.94074,7000000.0
2006-09-19 07:13:00,1.94072,1.94081,1.9407,1.94081,8000000.0
2006-09-19 07:16:00,1.94083,1.94086,1.94064,1.94086,8000000.0
2006-09-19 07:17:00,1.94069,1.94088,1.94068,1.94075,11000000.0
2006-09-19 07:18:00,1.94068,1.94081,1.94068,1.9407,8000000.0
2006-09-19 07:19:00,1.94071,1.94087,1.94069,1.94069,8000000.0
2006-09-19 07:21:00,1.94076,1.94081,1.94066,1.94081,10000000.0
2006-09-19 07:22:00,1.94079,1.94096,1.94076,1.94086,11000000.0
2006-09-19 07:23:00,1.94084,1.94088,1.94065,1.94088,7000000.0
2006-09-19 07:24:00,1.94087,1.94087,1.94063,1.94067,9000000.0
2006-09-19 07:27:00,1.94091,1.94097,1.94081,1.94096,7000000.0
2006-09-19 07:28:00,1.94105,1.94115,1.94102,1.94115,7000000.0
2006-09-19 07:29:00,1.94102,1.94127,1.94102,1.94127,8000000.0
2006-09-19 07:30:00,1.94104,1.94131,1.94104,1.94129,8000000.0
2006-09-19 07:32:00,1.9413,1.94133,1.94115,1.94126,9000000.0
2006-09-19 07:33:00,1.94131,1.94134,1.94117,1.94134,8000000.0
2006-09-19 07:34:00,1.94131,1.94131,1.941,1.941,11000000.0
2006-09-19 07:35:00,1.94104,1.94104,1.94087,1.94087,8000000.0
2006-09-19 07:36:00,1.94061,1.94069,1.94052,1.94052,7000000.0
2006-09-19 07:37:00,1.94011,1.94016,1.94005,1.94011,7000000.0
2006-09-19 07:38:00,1.94009,1.94013,1.9399,1.94004,11000000.0
2006-09-19 07:39:00,1.93993,1.94005,1.93992,1.94005,7000000.0
2006-09-19 07:40:00,1.94004,1.94024,1.94004,1.9401,8000000.0
2006-09-19 07:41:00,1.94002,1.94007,1.93992,1.93992,9000000.0
2006-09-19 07:42:00,1.94002,1.94007,1.9399,1.93991,11000000.0
2006-09-19 07:43:00,1.93999,1.9401,1.93993,1.94001,7000000.0
2006-09-19 07:44:00,1.94012,1.94012,1.93971,1.93978,7000000.0
2006-09-19 07:45:00,1.93972,1.93975,1.93954,1.93965,7000000.0
2006-09-19 07:46:00,1.93957,1.93976,1.93955,1.93976,7000000.0
2006-09-19 07:47:00,1.93995,1.93995,1.93961,1.93961,7000000.0
2006-09-19 07:48:00,1.93945,1.93964,1.93945,1.93949,8000000.0
2006-09-19 07:49:00,1.93961,1.93987,1.93958,1.93987,8000000.0
2006-09-19 07:50:00,1.93997,1.94008,1.93994,1.93999,7000000.0
2006-09-19 07:52:00,1.94001,1.9403,1.94,1.9403,10000000.0
2006-09-19 07:53:00,1.9401,1.94027,1.94005,1.94017,11000000.0
2006-09-19 07:54:00,1.94012,1.94014,1.93983,1.94001,9000000.0
2006-09-19 07:56:00,1.94006,1.94007,1.93989,1.93989,9000000.0
2006-09-19 07:58:00,1.93997,1.93997,1.93984,1.93993,7000000.0
2006-09-19 07:59:00,1.93993,1.94016,1.93979,1.94015,7000000.0
2006-09-19 08:00:00,1.94008,1.94026,1.94008,1.94008,8000000.0
2006-09-19 08:01:00,1.94021,1.94023,1.93992,1.9401,10000000.0
2006-09-19 08:02:00,1.9402,1.9402,1.94007,1.94017,7000000.0
2006-09-19 08:04:00,1.93995,1.94009,1.93995,1.93995,8000000.0
2006-09-19 08:05:00,1.94001,1.94017,1.94001,1.94013,8000000.0
2006-09-19 08:07:00,1.94026,1.94027,1.94013,1.94015,7000000.0
2006-09-19 08:08:00,1.94021,1.94039,1.94016,1.94039,7000000.0
2006-09-19 08:09:00,1.9404,1.9404,1.94023,1.94031,7000000.0
2006-09-19 08:10:00,1.94036,1.94036,1.94014,1.94018,7000000.0
2006-09-19 08:11:00,1.94013,1.94013,1.93983,1.93983,8000000.0
2006-09-19 08:12:00,1.93974,1.93974,1.93952,1.93953,9000000.0
2006-09-19 08:13:00,1.93951,1.93964,1.93951,1.93964,7000000.0
2006-09-19 08:14:00,1.93962,1.9401,1.93962,1.9401,9000000.0
2006-09-19 08:15:00,1.9404,1.9404,1.94014,1.94016,8000000.0
2006-09-19 08:16:00,1.94009,1.94026,1.94002,1.94026,11000000.0
2006-09-19 08:17:00,1.94024,1.94031,1.94013,1.94013,7000000.0
2006-09-19 08:18:00,1.94014,1.94024,1.94001,1.94024,9000000.0
2006-09-19 08:19:00,1.93986,1.94017,1.93986,1.9399,7000000.0
2006-09-19 08:20:00,1.93968,1.93984,1.93968,1.9397,8000000.0
2006-09-19 08:21:00,1.93964,1.93985,1.93964,1.9398,8000000.0
2006-09-19 08:22:00,1.9398,1.93982,1.93969,1.93969,8000000.0
2006-09-19 08:23:00,1.93979,1.93985,1.93965,1.93984,7000000.0
2006-09-19 08:24:00,1.93996,1.93997,1.93982,1.93985,7000000.0
2006-09-19 08:25:00,1.93961,1.93979,1.93961,1.93979,8000000.0
2006-09-19 08:26:00,1.93977,1.93986,1.93948,1.93948,7000000.0
2006-09-19 08:27:00,1.93954,1.93954,1.9393,1.93942,10000000.0
2006-09-19 08:28:00,1.93925,1.93925,1.93897,1.93906,7000000.0
2006-09-19 08:29:00,1.93882,1.93902,1.93877,1.93884,10000000.0
2006-09-19 08:30:00,1.93886,1.93887,1.93878,1.93881,7000000.0
2006-09-19 08:33:00,1.93899,1.93911,1.93899,1.93906,7000000.0
2006-09-19 08:34:00,1.93904,1.93921,1.93904,1.93921,9000000.0
2006-09-19 08:35:00,1.93928,1.93951,1.93925,1.93951,9000000.0
2006-09-19 08:36:00,1.93966,1.93966,1.93941,1.9395,8000000.0
2006-09-19 08:37:00,1.93953,1.93953,1.93935,1.93946,9000000.0
2006-09-19 08:38:00,1.93951,1.93967,1.93951,1.93967,10000000.0
2006-09-19 08:39:00,1.93958,1.9397,1.93954,1.93958,11000000.0
2006-09-19 08:40:00,1.93958,1.93966,1.93948,1.93966,8000000.0
2006-09-19 08:41:00,1.93955,1.93956,1.93935,1.9394,11000000.0
2006-09-19 08:42:00,1.93941,1.93941,1.93921,1.93934,10000000.0
2006-09-19 08:43:00,1.93948,1.93962,1.93948,1.9396,8000000.0
2006-09-19 08:44:00,1.93946,1.93986,1.93946,1.93986,10000000.0
2006-09-19 08:45:00,1.9399,1.94008,1.9399,1.94004,8000000.0
2006-09-19 08:46:00,1.93997,1.94011,1.93862,1.94001,8000000.0
2006-09-19 08:47:00,1.93989,1.93989,1.93967,1.93975,7000000.0
2006-09-19 08:48:00,1.93959,1.93959,1.93922,1.93931,8000000.0
2006-09-19 08:49:00,1.93911,1.93911,1.93891,1.93895,11000000.0
2006-09-19 08:50:00,1.93919,1.93923,1.93914,1.93917,7000000.0
2006-09-19 08:51:00,1.93927,1.93933,1.93922,1.93922,8000000.0
2006-09-19 08:52:00,1.93936,1.93958,1.93936,1.93954,9000000.0
2006-09-19 08:53:00,1.9396,1.93963,1.93909,1.93951,8000000.0
2006-09-19 08:54:00,1.93956,1.9397,1.93956,1.9397,8000000.0
2006-09-19 08:55:00,1.93982,1.93982,1.93966,1.93973,8000000.0
2006-09-19 08:56:00,1.93956,1.93966,1.93946,1.93966,7000000.0
2006-09-19 08:57:00,1.9396,1.9396,1.93938,1.9394,8000000.0
2006-09-19 08:58:00,1.93931,1.9395,1.93924,1.9395,7000000.0
2006-09-19 08:59:00,1.93953,1.93959,1.93945,1.93959,7000000.0
2006-09-19 09:00:00,1.93967,1.93967,1.9394,1.9394,8000000.0
2006-09-19 09:01:00,1.93923,1.93927,1.93912,1.93927,9000000.0
2006-09-19 09:02:00,1.93919,1.9393,1.93914,1.9393,10000000.0
2006-09-19 09:03:00,1.93921,1.93941,1.93921,1.93924,7000000.0
2006-09-19 09:04:00,1.93935,1.93937,1.93928,1.93936,7000000.0
2006-09-19 09:05:00,1.93924,1.93936,1.93918,1.93918,7000000.0
2006-09-19 09:06:00,1.93921,1.9394,1.93912,1.93923,11000000.0
2006-09-19 09:07:00,1.93926,1.93927,1.9391,1.93923,8000000.0
2006-09-19 09:08:00,1.93935,1.93937,1.93912,1.93921,7000000.0
2006-09-19 09:09:00,1.93915,1.93915,1.93895,1.93904,11000000.0
2006-09-19 09:10:00,1.93872,1.93887,1.93866,1.93876,7000000.0
2006-09-19 09:11:00,1.93873,1.93873,1.93828,1.93828,9000000.0
2006-09-19 09:12:00,1.9378,1.93818,1.9378,1.93817,8000000.0
2006-09-19 09:13:00,1.93822,1.93838,1.93815,1.93832,9000000.0
2006-09-19 09:14:00,1.93828,1.93828,1.93809,1.93824,11000000.0
2006-09-19 09:15:00,1.93817,1.9382,1.93812,1.93819,7000000.0
2006-09-19 09:16:00,1.93835,1.93837,1.93819,1.93833,8000000.0
2006-09-19 09:17:00,1.93827,1.93834,1.93808,1.93815,11000000.0
2006-09-19 09:18:00,1.93833,1.93838,1.93825,1.93826,8000000.0
2006-09-19 09:19:00,1.93829,1.93829,1.93808,1.93825,7000000.0
2006-09-19 09:20:00,1.93839,1.93848,1.93828,1.93832,7000000.0
2006-09-19 09:21:00,1.93831,1.93831,1.93773,1.93773,8000000.0
2006-09-19 09:22:00,1.93759,1.93775,1.93745,1.9375,8000000.0
2006-09-19 09:23:00,1.93756,1.93756,1.93739,1.93749,7000000.0
2006-09-19 09:24:00,1.93751,1.93764,1.93751,1.93764,8000000.0
2006-09-19 09:25:00,1.93741,1.93761,1.93741,1.93761,7000000.0
2006-09-19 09:26:00,1.93763,1.93777,1.9376,1.93777,11000000.0
2006-09-19 09:27:00,1.93781,1.93783,1.93769,1.93769,11000000.0
2006-09-19 09:28:00,1.93756,1.93774,1.93756,1.93773,9000000.0
2006-09-19 09:29:00,1.93783,1.93788,1.93763,1.9378,8000000.0
2006-09-19 09:30:00,1.93779,1.93782,1.93769,1.93781,7000000.0
2006-09-19 09:31:00,1.93755,1.93774,1.93755,1.9377,7000000.0
2006-09-19 09:32:00,1.9378,1.93797,1.9378,1.93783,7000000.0
2006-09-19 09:33:00,1.9379,1.93799,1.93786,1.93792,8000000.0
2006-09-19 09:34:00,1.93796,1.93796,1.93782,1.93784,7000000.0
2006-09-19 09:35:00,1.93786,1.93795,1.93786,1.93789,10000000.0
2006-09-19 09:36:00,1.93782,1.93797,1.93775,1.93787,8000000.0
2006-09-19 09:37:00,1.93789,1.93793,1.93776,1.93792,11000000.0
2006-09-19 09:38:00,1.93761,1.93775,1.93581,1.93774,11000000.0
2006-09-19 09:39:00,1.93789,1.93797,1.93733,1.93733,7000000.0
2006-09-19 09:40:00,1.93722,1.93722,1.93658,1.93658,9000000.0
2006-09-19 09:41:00,1.93664,1.93664,1.93632,1.9366,8000000.0
2006-09-19 09:42:00,1.93685,1.93704,1.93668,1.93704,10000000.0
2006-09-19 09:43:00,1.93725,1.93725,1.93707,1.93709,11000000.0
2006-09-19 09:44:00,1.93708,1.93724,1.93704,1.93709,8000000.0
2006-09-19 09:45:00,1.93693,1.93703,1.93685,1.93688,7000000.0
2006-09-19 09:46:00,1.93683,1.93683,1.93585,1.93622,11000000.0
2006-09-19 09:47:00,1.9362,1.9362,1.93586,1.93602,9000000.0
2006-09-19 09:48:00,1.93584,1.93618,1.93584,1.93618,7000000.0
2006-09-19 09:49:00,1.93633,1.93659,1.93633,1.93659,11000000.0
2006-09-19 09:50:00,1.93658,1.93658,1.9363,1.9363,8000000.0
2006-09-19 09:51:00,1.93626,1.93632,1.93617,1.93632,8000000.0
2006-09-19 09:52:00,1.93619,1.93619,1.93576,1.93588,8000000.0
2006-09-19 09:53:00,1.93589,1.93589,1.93522,1.93522,10000000.0
2006-09-19 09:54:00,1.93501,1.93534,1.93501,1.93515,8000000.0
2006-09-19 09:55:00,1.9353,1.93552,1.9353,1.93548,8000000.0
2006-09-19 09:56:00,1.9354,1.93567,1.9354,1.93563,10000000.0
2006-09-19 09:57:00,1.93541,1.93569,1.93541,1.9356,8000000.0
2006-09-19 09:58:00,1.93559,1.93559,1.9355,1.93554,8000000.0
2006-09-19 09:59:00,1.93576,1.93594,1.93572,1.93579,10000000.0
2006-09-19 10:00:00,1.93577,1.93578,1.93562,1.93568,10000000.0
2006-09-19 10:01:00,1.93545,1.93545,1.93519,1.93523,10000000.0
2006-09-19 10:02:00,1.93512,1.9352,1.93505,1.93518,10000000.0
2006-09-19 10:03:00,1.93499,1.93499,1.93429,1.93429,7000000.0
2006-09-19 10:04:00,1.93435,1.93451,1.93431,1.93431,7000000.0
2006-09-19 10:05:00,1.9344,1.93447,1.9343,1.93433,11000000.0
2006-09-19 10:06:00,1.93438,1.93461,1.93438,1.93459,7000000.0
2006-09-19 10:07:00,1.93438,1.93438,1.93413,1.93425,7000000.0
2006-09-19 10:08:00,1.93436,1.93436,1.93418,1.93431,7000000.0
2006-09-19 10:09:00,1.93434,1.93441,1.93426,1.93426,7000000.0
2006-09-19 10:10:00,1.93414,1.93414,1.93398,1.93411,7000000.0
2006-09-19 10:11:00,1.93401,1.93405,1.93392,1.93398,7000000.0
2006-09-19 10:12:00,1.93401,1.93415,1.93378,1.93415,8000000.0
2006-09-19 10:13:00,1.93408,1.93408,1.9337,1.9337,8000000.0
2006-09-19 10:14:00,1.93374,1.93374,1.93328,1.93328,7000000.0
2006-09-19 10:15:00,1.93331,1.9334,1.93322,1.93331,10000000.0
2006-09-19 10:16:00,1.93341,1.93343,1.93326,1.93329,7000000.0
2006-09-19 10:17:00,1.93318,1.93321,1.93301,1.93313,11000000.0
2006-09-19 10:18:00,1.93296,1.93296,1.93267,1.93267,8000000.0
2006-09-19 10:19:00,1.93272,1.93286,1.93267,1.93286,9000000.0
2006-09-19 10:20:00,1.93286,1.93319,1.93286,1.93319,7000000.0
2006-09-19 10:21:00,1.93335,1.93342,1.93331,1.93342,8000000.0
2006-09-19 10:22:00,1.93346,1.93354,1.93334,1.93347,7000000.0
2006-09-19 10:23:00,1.93331,1.93371,1.93331,1.93371,7000000.0
2006-09-19 10:24:00,1.93384,1.93413,1.93384,1.93413,7000000.0
2006-09-19 10:25:00,1.93432,1.93433,1.93409,1.93423,9000000.0
2006-09-19 10:26:00,1.93431,1.93431,1.93414,1.93417,11000000.0
2006-09-19 10:27:00,1.93426,1.93443,1.93411,1.93433,8000000.0
2006-09-19 10:28:00,1.93423,1.93438,1.93423,1.93428,9000000.0
2006-09-19 10:29:00,1.93435,1.9347,1.93435,1.9346,8000000.0
2006-09-19 10:30:00,1.93452,1.93474,1.93452,1.93468,8000000.0
2006-09-19 10:31:00,1.93454,1.93464,1.93437,1.9346,7000000.0
2006-09-19 10:32:00,1.93461,1.93464,1.93441,1.93458,9000000.0
2006-09-19 10:33:00,1.93441,1.93445,1.9343,1.9344,7000000.0
2006-09-19 10:34:00,1.93436,1.93448,1.93434,1.93448,7000000.0
2006-09-19 10:36:00,1.93439,1.93442,1.93417,1.93429,8000000.0
2006-09-19 10:37:00,1.93413,1.93413,1.93382,1.93382,8000000.0
2006-09-19 10:38:00,1.93395,1.93402,1.93385,1.93392,10000000.0
2006-09-19 10:39:00,1.93384,1.93402,1.93372,1.93402,8000000.0
2006-09-19 10:40:00,1.93412,1.93416,1.93392,1.93397,7000000.0
2006-09-19 10:41:00,1.93394,1.93405,1.93389,1.93389,9000000.0
2006-09-19 10:42:00,1.93393,1.93393,1.93371,1.93371,7000000.0
2006-09-19 10:43:00,1.93368,1.93394,1.93354,1.93394,10000000.0
2006-09-19 10:44:00,1.93402,1.93408,1.934,1.93403,7000000.0
2006-09-19 10:45:00,1.93399,1.93399,1.93384,1.93384,8000000.0
2006-09-19 10:47:00,1.93376,1.93376,1.93351,1.93366,7000000.0
2006-09-19 10:48:00,1.93376,1.9338,1.93373,1.93377,8000000.0
2006-09-19 10:49:00,1.93393,1.93422,1.93393,1.93422,9000000.0
2006-09-19 10:50:00,1.9343,1.93431,1.93416,1.93431,8000000.0
2006-09-19 10:51:00,1.93428,1.93449,1.93428,1.93449,9000000.0
2006-09-19 10:52:00,1.93439,1.93452,1.93435,1.93451,8000000.0
2006-09-19 10:53:00,1.93443,1.93445,1.93432,1.93432,9000000.0
2006-09-19 10:54:00,1.9344,1.93453,1.93433,1.93433,10000000.0
2006-09-19 10:55:00,1.93453,1.93459,1.93449,1.93449,7000000.0
2006-09-19 10:56:00,1.93467,1.93545,1.93326,1.93497,7000000.0
2006-09-19 10:57:00,1.93463,1.93478,1.93463,1.93468,8000000.0
2006-09-19 10:58:00,1.93467,1.93474,1.93467,1.93474,7000000.0
2006-09-19 10:59:00,1.93446,1.93458,1.93427,1.93436,11000000.0
2006-09-19 11:00:00,1.93285,1.93285,1.93106,1.93106,7000000.0
2006-09-19 11:01:00,1.93223,1.93244,1.93199,1.93244,8000000.0
2006-09-19 11:02:00,1.93289,1.93289,1.93267,1.93267,7000000.0
2006-09-19 11:03:00,1.93265,1.93313,1.93262,1.93313,11000000.0
2006-09-19 11:04:00,1.93324,1.93324,1.93289,1.93289,11000000.0
2006-09-19 11:05:00,1.93303,1.93325,1.93303,1.93325,7000000.0
2006-09-19 11:06:00,1.93327,1.93351,1.93327,1.93351,8000000.0
2006-09-19 11:07:00,1.93365,1.9339,1.93365,1.93379,7000000.0
2006-09-19 11:08:00,1.93378,1.93387,1.93356,1.93373,9000000.0
2006-09-19 11:09:00,1.93381,1.93407,1.93376,1.93407,8000000.0
2006-09-19 11:10:00,1.93414,1.93416,1.93401,1.93415,8000000.0
2006-09-19 11:11:00,1.93417,1.93417,1.93395,1.93409,10000000.0
2006-09-19 11:12:00,1.93413,1.93416,1.93409,1.93409,7000000.0
2006-09-19 11:13:00,1.93398,1.93403,1.9337,1.9339,11000000.0
2006-09-19 11:14:00,1.93402,1.93416,1.93402,1.93405,11000000.0
2006-09-19 11:15:00,1.93407,1.93407,1.93381,1.93385,7000000.0
2006-09-19 11:16:00,1.93409,1.93409,1.93373,1.93373,7000000.0
2006-09-19 11:18:00,1.9335,1.93363,1.9333,1.93337,10000000.0
2006-09-19 11:19:00,1.93325,1.93327,1.9331,1.93317,11000000.0
2006-09-19 11:20:00,1.93306,1.93318,1.93301,1.93318,8000000.0
2006-09-19 11:21:00,1.93319,1.93319,1.933,1.93312,7000000.0
2006-09-19 11:22:00,1.93304,1.93328,1.93297,1.93328,8000000.0
2006-09-19 11:24:00,1.9333,1.9333,1.9332,1.93327,7000000.0
2006-09-19 11:25:00,1.93318,1.93318,1.93293,1.93293,8000000.0
2006-09-19 11:26:00,1.93297,1.93309,1.93291,1.93301,11000000.0
2006-09-19 11:27:00,1.93304,1.93304,1.93288,1.93295,8000000.0
2006-09-19 11:29:00,1.93295,1.93304,1.93277,1.93304,8000000.0
2006-09-19 11:30:00,1.93272,1.93272,1.93243,1.93245,7000000.0
2006-09-19 11:31:00,1.93233,1.93233,1.93201,1.93201,11000000.0
2006-09-19 11:32:00,1.93257,1.9329,1.93257,1.93277,11000000.0
2006-09-19 11:33:00,1.93282,1.93292,1.93276,1.93292,7000000.0
2006-09-19 11:34:00,1.93289,1.93321,1.93286,1.93321,7000000.0
2006-09-19 11:35:00,1.93325,1.93325,1.93279,1.9328,10000000.0
2006-09-19 11:36:00,1.933,1.933,1.93282,1.93282,8000000.0
2006-09-19 11:37:00,1.93268,1.93312,1.93268,1.93295,8000000.0
2006-09-19 11:38:00,1.93276,1.93295,1.93276,1.93295,9000000.0
2006-09-19 11:39:00,1.93282,1.93283,1.93268,1.93271,9000000.0
2006-09-19 11:40:00,1.93266,1.93266,1.93247,1.93258,11000000.0
2006-09-19 11:41:00,1.93255,1.93255,1.93242,1.93245,11000000.0
2006-09-19 11:42:00,1.93227,1.93233,1.93205,1.93233,11000000.0
2006-09-19 11:43:00,1.93207,1.93207,1.93163,1.93163,7000000.0
2006-09-19 11:44:00,1.9317,1.93192,1.93169,1.93192,7000000.0
2006-09-19 11:45:00,1.93182,1.93187,1.93173,1.93173,11000000.0
2006-09-19 11:46:00,1.93177,1.93201,1.93169,1.93169,7000000.0
2006-09-19 11:47:00,1.93144,1.93157,1.93144,1.93148,9000000.0
2006-09-19 11:48:00,1.93151,1.93171,1.93151,1.93171,10000000.0
2006-09-19 11:49:00,1.93175,1.93197,1.93175,1.93197,7000000.0
2006-09-19 11:50:00,1.93202,1.93222,1.93202,1.93215,7000000.0
2006-09-19 11:51:00,1.93216,1.93217,1.93178,1.93208,8000000.0
2006-09-19 11:52:00,1.93217,1.93235,1.93215,1.93233,10000000.0
2006-09-19 11:53:00,1.93226,1.93226,1.9321,1.93223,10000000.0
2006-09-19 11:54:00,1.93216,1.93225,1.93206,1.93218,9000000.0
2006-09-19 11:55:00,1.93209,1.93211,1.93205,1.93209,8000000.0
2006-09-19 11:56:00,1.93204,1.93212,1.93202,1.93206,11000000.0
2006-09-19 11:57:00,1.93202,1.93202,1.93177,1.93177,8000000.0
2006-09-19 11:58:00,1.93158,1.93179,1.93156,1.93179,9000000.0
2006-09-19 11:59:00,1.93172,1.93172,1.9315,1.93151,7000000.0
2006-09-19 12:00:00,1.9315,1.9315,1.93132,1.93144,7000000.0
2006-09-19 12:01:00,1.93148,1.93155,1.93141,1.93145,10000000.0
2006-09-19 12:02:00,1.93149,1.93158,1.93143,1.93152,10000000.0
2006-09-19 12:03:00,1.93121,1.93158,1.93121,1.93158,7000000.0
2006-09-19 12:04:00,1.93184,1.93184,1.93171,1.93176,9000000.0
2006-09-19 12:05:00,1.93179,1.93214,1.93161,1.93214,11000000.0
2006-09-19 12:06:00,1.9323,1.9323,1.93207,1.93207,7000000.0
2006-09-19 12:07:00,1.93209,1.93228,1.93209,1.93228,7000000.0
2006-09-19 12:08:00,1.93224,1.93224,1.93208,1.93212,9000000.0
2006-09-19 12:09:00,1.93227,1.93235,1.93211,1.93233,8000000.0
2006-09-19 12:10:00,1.93257,1.93268,1.93253,1.93253,8000000.0
2006-09-19 12:11:00,1.93232,1.93245,1.93225,1.9323,7000000.0
2006-09-19 12:12:00,1.93228,1.93242,1.93219,1.93233,7000000.0
2006-09-19 12:13:00,1.93244,1.93244,1.93201,1.93221,10000000.0
2006-09-19 12:14:00,1.93221,1.93236,1.93211,1.93236,8000000.0
2006-09-19 12:15:00,1.93229,1.93242,1.93219,1.9324,8000000.0
2006-09-19 12:16:00,1.93232,1.93259,1.93232,1.93246,8000000.0
2006-09-19 12:17:00,1.93232,1.93232,1.93223,1.93226,8000000.0
2006-09-19 12:18:00,1.93223,1.93241,1.93222,1.93241,11000000.0
2006-09-19 12:19:00,1.93221,1.93246,1.93221,1.93246,9000000.0
2006-09-19 12:20:00,1.9325,1.93258,1.93234,1.93258,10000000.0
2006-09-19 12:21:00,1.9328,1.93367,1.93122,1.93122,7000000.0
2006-09-19 12:22:00,1.93284,1.93299,1.93274,1.93285,8000000.0
2006-09-19 12:23:00,1.93264,1.93277,1.93251,1.93251,7000000.0
2006-09-19 12:24:00,1.93264,1.93265,1.93243,1.93243,7000000.0
2006-09-19 12:26:00,1.93251,1.93257,1.93247,1.93247,8000000.0
2006-09-19 12:27:00,1.93249,1.93255,1.93238,1.9324,10000000.0
2006-09-19 12:28:00,1.93247,1.93258,1.93239,1.93258,9000000.0
2006-09-19 12:30:00,1.93253,1.93253,1.93233,1.93245,7000000.0
2006-09-19 12:31:00,1.93246,1.93247,1.93227,1.93234,11000000.0
2006-09-19 12:33:00,1.93227,1.93242,1.93223,1.93223,7000000.0
2006-09-19 12:34:00,1.93229,1.93261,1.93229,1.93261,7000000.0
2006-09-19 12:35:00,1.93256,1.93256,1.93248,1.93248,8000000.0
2006-09-19 12:36:00,1.93248,1.93248,1.93229,1.93229,8000000.0
2006-09-19 12:37:00,1.93211,1.93228,1.93211,1.93228,9000000.0
2006-09-19 12:38:00,1.93221,1.93242,1.93215,1.93242,8000000.0
2006-09-19 12:40:00,1.93243,1.93248,1.93227,1.93234,7000000.0
2006-09-19 12:43:00,1.93224,1.93227,1.93203,1.93203,9000000.0
2006-09-19 12:44:00,1.93231,1.93239,1.93228,1.9323,8000000.0
2006-09-19 12:45:00,1.93224,1.93224,1.93181,1.93207,10000000.0
2006-09-19 12:46:00,1.93199,1.93215,1.93192,1.93202,9000000.0
2006-09-19 12:47:00,1.93194,1.93194,1.93171,1.93182,10000000.0
2006-09-19 12:48:00,1.93156,1.93181,1.93156,1.93168,11000000.0
2006-09-19 12:49:00,1.9317,1.9317,1.93159,1.93159,7000000.0
2006-09-19 12:50:00,1.93174,1.93184,1.93165,1.9318,7000000.0
2006-09-19 12:51:00,1.93179,1.93179,1.93147,1.93154,8000000.0
2006-09-19 12:52:00,1.93165,1.9318,1.93146,1.93174,11000000.0
2006-09-19 12:53:00,1.93174,1.93175,1.93164,1.93173,8000000.0
2006-09-19 12:54:00,1.93183,1.93186,1.93173,1.93176,7000000.0
2006-09-19 12:55:00,1.93178,1.93189,1.93174,1.93189,8000000.0
2006-09-19 12:56:00,1.93193,1.93199,1.93187,1.9319,7000000.0
2006-09-19 12:57:00,1.93171,1.9318,1.93164,1.9318,7000000.0
2006-09-19 12:58:00,1.93178,1.93178,1.9316,1.93164,8000000.0
2006-09-19 12:59:00,1.93188,1.93236,1.93188,1.93236,7000000.0
2006-09-19 13:00:00,1.93233,1.93245,1.93231,1.93238,8000000.0
2006-09-19 13:01:00,1.93216,1.93252,1.93216,1.93252,8000000.0
2006-09-19 13:03:00,1.93245,1.93264,1.93245,1.93264,8000000.0
2006-09-19 13:04:00,1.93258,1.93268,1.93256,1.93268,7000000.0
2006-09-19 13:05:00,1.93265,1.93265,1.93242,1.9326,8000000.0
2006-09-19 13:06:00,1.9326,1.93263,1.93247,1.93262,7000000.0
2006-09-19 13:07:00,1.93267,1.9328,1.93265,1.9328,7000000.0
2006-09-19 13:08:00,1.93279,1.93287,1.9327,1.93282,10000000.0
2006-09-19 13:09:00,1.93298,1.93298,1.93268,1.9329,7000000.0
2006-09-19 13:10:00,1.93304,1.93308,1.93284,1.93284,9000000.0
2006-09-19 13:11:00,1.933,1.93308,1.93275,1.93305,8000000.0
2006-09-19 13:13:00,1.93305,1.93308,1.93288,1.93291,9000000.0
2006-09-19 13:14:00,1.93281,1.93302,1.93279,1.93293,7000000.0
2006-09-19 13:15:00,1.93301,1.93311,1.93292,1.93311,8000000.0
2006-09-19 13:16:00,1.93309,1.93309,1.93291,1.93301,8000000.0
2006-09-19 13:17:00,1.93315,1.9332,1.933,1.9332,9000000.0
2006-09-19 13:18:00,1.93311,1.93311,1.93292,1.93309,10000000.0
2006-09-19 13:19:00,1.93314,1.93321,1.93308,1.93314,8000000.0
2006-09-19 13:20:00,1.93312,1.93312,1.93289,1.93299,8000000.0
2006-09-19 13:21:00,1.93302,1.93302,1.9329,1.93297,7000000.0
2006-09-19 13:22:00,1.93288,1.93288,1.93252,1.93276,11000000.0
2006-09-19 13:23:00,1.93257,1.93271,1.93253,1.93261,8000000.0
2006-09-19 13:24:00,1.93277,1.93279,1.93276,1.93279,7000000.0
2006-09-19 13:27:00,1.93269,1.93285,1.93267,1.93271,8000000.0
2006-09-19 13:28:00,1.93232,1.93232,1.93215,1.9323,21000000.0
2006-09-19 13:30:00,1.9322,1.9323,1.93218,1.93228,7000000.0
2006-09-19 13:31:00,1.93233,1.93242,1.93233,1.93242,9000000.0
2006-09-19 13:32:00,1.93244,1.93244,1.93235,1.93237,14000000.0
2006-09-19 13:33:00,1.93235,1.93246,1.93235,1.93245,14000000.0
2006-09-19 13:34:00,1.93245,1.9326,1.93245,1.93259,31000000.0
2006-09-19 13:35:00,1.93254,1.93262,1.93253,1.93262,17000000.0
2006-09-19 13:37:00,1.93263,1.93264,1.93255,1.93264,10000000.0
2006-09-19 13:38:00,1.93262,1.93285,1.93261,1.93272,18000000.0
2006-09-19 13:39:00,1.93276,1.93283,1.93272,1.93279,15000000.0
2006-09-19 13:40:00,1.93288,1.933,1.93281,1.93297,29000000.0
2006-09-19 13:41:00,1.9329,1.9329,1.93276,1.93284,13000000.0
2006-09-19 13:44:00,1.93275,1.93275,1.93249,1.93261,26000000.0
2006-09-19 13:45:00,1.9324,1.93254,1.93236,1.93245,22000000.0
2006-09-19 13:46:00,1.9324,1.9324,1.93221,1.93226,19000000.0
2006-09-19 13:47:00,1.93233,1.93242,1.93233,1.93242,17000000.0
2006-09-19 13:48:00,1.93255,1.93273,1.93255,1.93273,22000000.0
2006-09-19 13:49:00,1.93281,1.93288,1.93279,1.93279,24000000.0
2006-09-19 13:50:00,1.9329,1.93294,1.93288,1.93288,15000000.0
2006-09-19 13:51:00,1.93298,1.93307,1.93298,1.93307,22000000.0
2006-09-19 13:52:00,1.93305,1.9331,1.93287,1.9331,32000000.0
2006-09-19 13:53:00,1.933,1.933,1.9328,1.9328,28000000.0
2006-09-19 13:54:00,1.93267,1.93267,1.93251,1.93262,31000000.0
2006-09-19 13:56:00,1.93259,1.9326,1.93239,1.93245,24000000.0
2006-09-19 13:57:00,1.93252,1.93263,1.93246,1.93263,34000000.0
2006-09-19 13:59:00,1.93267,1.93272,1.93265,1.93267,30000000.0
2006-09-19 14:00:00,1.93265,1.93267,1.93249,1.93256,39000000.0
2006-09-19 14:02:00,1.93267,1.93279,1.93267,1.93277,19000000.0
2006-09-19 14:03:00,1.93276,1.93276,1.93253,1.93253,23000000.0
2006-09-19 14:04:00,1.93244,1.93245,1.93236,1.93236,33000000.0
2006-09-19 14:05:00,1.9324,1.93249,1.9324,1.93247,28000000.0
2006-09-19 14:06:00,1.93246,1.93246,1.93191,1.93191,31000000.0
2006-09-19 14:07:00,1.93164,1.93172,1.93145,1.93161,31000000.0
2006-09-19 14:09:00,1.93171,1.93172,1.93152,1.93156,27000000.0
2006-09-19 14:10:00,1.93146,1.93151,1.93133,1.93135,24000000.0
2006-09-19 14:12:00,1.93118,1.93142,1.93118,1.9313,22000000.0
2006-09-19 14:13:00,1.9314,1.9314,1.93114,1.93121,13000000.0
2006-09-19 14:14:00,1.9312,1.93146,1.9312,1.93146,21000000.0
2006-09-19 14:15:00,1.93161,1.93165,1.93134,1.93145,25000000.0
2006-09-19 14:16:00,1.93136,1.93159,1.9313,1.93135,26000000.0
2006-09-19 14:17:00,1.93161,1.9317,1.93159,1.9317,32000000.0
2006-09-19 14:18:00,1.93171,1.93171,1.93159,1.9316,27000000.0
2006-09-19 14:19:00,1.93144,1.93144,1.93127,1.93127,35000000.0
2006-09-19 14:20:00,1.93126,1.9314,1.93124,1.9314,32000000.0
2006-09-19 14:23:00,1.93138,1.93174,1.93138,1.93174,40000000.0
2006-09-19 14:24:00,1.93177,1.93184,1.93168,1.93184,10000000.0
2006-09-19 14:25:00,1.9319,1.93196,1.93182,1.93196,35000000.0
2006-09-19 14:26:00,1.93227,1.9325,1.93227,1.93239,18000000.0
2006-09-19 14:27:00,1.93236,1.93264,1.93236,1.93251,28000000.0
2006-09-19 14:28:00,1.93267,1.93301,1.93245,1.93301,21000000.0
2006-09-19 14:29:00,1.93291,1.93291,1.93257,1.93282,16000000.0
2006-09-19 14:30:00,1.93512,1.93562,1.93512,1.93562,25000000.0
2006-09-19 14:31:00,1.9356,1.93645,1.9356,1.93645,26000000.0
2006-09-19 14:32:00,1.93663,1.93674,1.93648,1.93656,32000000.0
2006-09-19 14:33:00,1.93658,1.93661,1.9364,1.9364,20000000.0
2006-09-19 14:34:00,1.93642,1.93642,1.93581,1.93581,25000000.0
2006-09-19 14:35:00,1.93532,1.93532,1.93487,1.93487,23000000.0
2006-09-19 14:36:00,1.93463,1.93506,1.93456,1.93506,11000000.0
2006-09-19 14:37:00,1.93515,1.93531,1.93512,1.93512,41000000.0
2006-09-19 14:38:00,1.93504,1.9351,1.93501,1.93502,54000000.0
2006-09-19 14:39:00,1.93465,1.93476,1.93458,1.93476,36000000.0
2006-09-19 14:40:00,1.93498,1.9354,1.93498,1.9354,36000000.0
2006-09-19 14:41:00,1.9358,1.93635,1.9358,1.93635,41000000.0
2006-09-19 14:42:00,1.9365,1.93695,1.9365,1.93695,19000000.0
2006-09-19 14:43:00,1.93686,1.93686,1.93641,1.93641,20000000.0
2006-09-19 14:44:00,1.93671,1.9371,1.93671,1.9371,25000000.0
2006-09-19 14:45:00,1.93718,1.93718,1.93708,1.93708,33000000.0
2006-09-19 14:46:00,1.93697,1.93706,1.93677,1.93677,11000000.0
2006-09-19 14:47:00,1.9368,1.93687,1.93671,1.93672,7000000.0
2006-09-19 14:48:00,1.93666,1.93671,1.93656,1.93656,21000000.0
2006-09-19 14:49:00,1.93647,1.93684,1.93647,1.93684,32000000.0
2006-09-19 14:50:00,1.93701,1.93759,1.93701,1.93759,33000000.0
2006-09-19 14:51:00,1.93805,1.93821,1.93805,1.93814,37000000.0
2006-09-19 14:52:00,1.93839,1.93849,1.93833,1.93833,17000000.0
2006-09-19 14:53:00,1.93818,1.9385,1.93818,1.9385,22000000.0
2006-09-19 14:54:00,1.93881,1.93881,1.93846,1.93846,17000000.0
2006-09-19 14:55:00,1.93843,1.93928,1.93843,1.93928,7000000.0
2006-09-19 14:56:00,1.93945,1.93958,1.9393,1.9393,21000000.0
2006-09-19 14:57:00,1.93909,1.93936,1.93909,1.93936,12000000.0
2006-09-19 14:58:00,1.93912,1.9394,1.9391,1.9391,31000000.0
2006-09-19 14:59:00,1.93917,1.93917,1.93889,1.93889,20000000.0
2006-09-19 15:00:00,1.93886,1.93886,1.93845,1.93845,32000000.0
2006-09-19 15:01:00,1.93853,1.93864,1.93843,1.93864,14000000.0
2006-09-19 15:02:00,1.93886,1.93905,1.93873,1.93874,26000000.0
2006-09-19 15:03:00,1.93883,1.93886,1.93876,1.9388,30000000.0
2006-09-19 15:04:00,1.93882,1.93884,1.93851,1.93851,29000000.0
2006-09-19 15:05:00,1.9385,1.93878,1.9385,1.93878,28000000.0
2006-09-19 15:06:00,1.93874,1.93891,1.93874,1.93885,16000000.0
2006-09-19 15:07:00,1.93876,1.93876,1.9386,1.93862,26000000.0
2006-09-19 15:08:00,1.93857,1.93866,1.93849,1.9385,25000000.0
2006-09-19 15:09:00,1.93854,1.93876,1.93852,1.93876,34000000.0
2006-09-19 15:10:00,1.93894,1.93991,1.93894,1.93991,36000000.0
2006-09-19 15:11:00,1.94001,1.94024,1.93996,1.94024,27000000.0
2006-09-19 15:12:00,1.94034,1.94056,1.94034,1.94047,26000000.0
2006-09-19 15:13:00,1.94052,1.94055,1.94036,1.94036,41000000.0
2006-09-19 15:14:00,1.94029,1.94029,1.94019,1.94019,30000000.0
2006-09-19 15:15:00,1.9401,1.9401,1.93977,1.93978,21000000.0
2006-09-19 15:16:00,1.93953,1.93959,1.93947,1.93959,9000000.0
2006-09-19 15:17:00,1.93941,1.93942,1.93929,1.93929,26000000.0
2006-09-19 15:18:00,1.93905,1.93905,1.93889,1.93889,10000000.0
2006-09-19 15:19:00,1.93871,1.93873,1.93845,1.93873,16000000.0
2006-09-19 15:20:00,1.93873,1.93874,1.93856,1.93874,20000000.0
2006-09-19 15:21:00,1.93889,1.93889,1.93862,1.93862,12000000.0
2006-09-19 15:22:00,1.93862,1.93869,1.93862,1.93869,22000000.0
2006-09-19 15:23:00,1.93881,1.93895,1.93873,1.93873,36000000.0
2006-09-19 15:24:00,1.93874,1.93881,1.93869,1.93869,8000000.0
2006-09-19 15:25:00,1.93838,1.93838,1.9382,1.93822,14000000.0
2006-09-19 15:26:00,1.93811,1.93815,1.93805,1.93807,40000000.0
2006-09-19 15:27:00,1.93815,1.9383,1.93815,1.93829,32000000.0
2006-09-19 15:28:00,1.93837,1.93846,1.93831,1.93843,55000000.0
2006-09-19 15:29:00,1.93865,1.93875,1.9369,1.93866,47000000.0
2006-09-19 15:30:00,1.93696,1.93879,1.93693,1.93879,71000000.0
2006-09-19 15:32:00,1.93882,1.93891,1.93882,1.93885,25000000.0
2006-09-19 15:33:00,1.93874,1.93874,1.93841,1.93841,32000000.0
2006-09-19 15:34:00,1.93827,1.93842,1.93827,1.93842,22000000.0
2006-09-19 15:35:00,1.93851,1.93853,1.93825,1.93853,30000000.0
2006-09-19 15:36:00,1.93865,1.93874,1.93856,1.93869,23000000.0
2006-09-19 15:37:00,1.93862,1.93862,1.93851,1.93856,24000000.0
2006-09-19 15:38:00,1.93869,1.93869,1.9384,1.93845,61000000.0
2006-09-19 15:39:00,1.9384,1.93864,1.9384,1.93862,40000000.0
2006-09-19 15:40:00,1.93888,1.93901,1.93887,1.93893,37000000.0
2006-09-19 15:41:00,1.93905,1.9393,1.93901,1.9393,43000000.0
2006-09-19 15:42:00,1.93921,1.9393,1.93921,1.93924,41000000.0
2006-09-19 15:43:00,1.93926,1.93927,1.93917,1.93921,30000000.0
2006-09-19 15:44:00,1.93917,1.93921,1.93912,1.93912,29000000.0
2006-09-19 15:45:00,1.93925,1.93972,1.93925,1.93969,36000000.0
2006-09-19 15:46:00,1.93977,1.93979,1.93971,1.93971,24000000.0
2006-09-19 15:47:00,1.93969,1.93969,1.9395,1.9395,31000000.0
2006-09-19 15:48:00,1.93933,1.93939,1.93928,1.9393,33000000.0
2006-09-19 15:49:00,1.93924,1.93937,1.93924,1.93937,25000000.0
2006-09-19 15:50:00,1.93968,1.93985,1.93968,1.93983,11000000.0
2006-09-19 15:51:00,1.93976,1.93988,1.93972,1.93987,37000000.0
2006-09-19 15:52:00,1.93996,1.94005,1.93995,1.94003,23000000.0
2006-09-19 15:53:00,1.94022,1.94026,1.94021,1.94025,15000000.0
2006-09-19 15:54:00,1.94006,1.94019,1.94006,1.94019,26000000.0
2006-09-19 15:55:00,1.94006,1.94013,1.94,1.94006,33000000.0
2006-09-19 15:56:00,1.93996,1.94004,1.93989,1.93991,6000000.0
2006-09-19 15:57:00,1.93976,1.93976,1.93955,1.93955,34000000.0
2006-09-19 15:58:00,1.93952,1.93967,1.93952,1.93964,24000000.0
2006-09-19 15:59:00,1.93982,1.93993,1.93976,1.93987,23000000.0
2006-09-19 16:00:00,1.94005,1.9401,1.93993,1.93993,51000000.0
2006-09-19 16:01:00,1.93985,1.93987,1.93978,1.93985,31000000.0
2006-09-19 16:02:00,1.93999,1.93999,1.93976,1.93991,29000000.0
2006-09-19 16:03:00,1.94048,1.94108,1.94048,1.94106,51000000.0
2006-09-19 16:04:00,1.94109,1.94109,1.94061,1.94061,38000000.0
2006-09-19 16:05:00,1.94054,1.94073,1.94051,1.94073,37000000.0
2006-09-19 16:06:00,1.94066,1.94072,1.94047,1.94047,33000000.0
2006-09-19 16:07:00,1.94033,1.94044,1.94026,1.94028,37000000.0
2006-09-19 16:08:00,1.94016,1.94023,1.93998,1.93998,37000000.0
2006-09-19 16:09:00,1.93977,1.93985,1.93974,1.93979,44000000.0
2006-09-19 16:10:00,1.93988,1.93994,1.93985,1.93988,41000000.0
2006-09-19 16:11:00,1.94016,1.94018,1.94006,1.94006,27000000.0
2006-09-19 16:12:00,1.94005,1.94011,1.93986,1.93986,22000000.0
2006-09-19 16:13:00,1.93988,1.93988,1.9397,1.93979,38000000.0
2006-09-19 16:14:00,1.93981,1.93997,1.93981,1.93997,41000000.0
2006-09-19 16:15:00,1.93994,1.93999,1.93981,1.93999,42000000.0
2006-09-19 16:16:00,1.93976,1.93982,1.93957,1.93967,45000000.0
2006-09-19 16:17:00,1.93958,1.93958,1.93917,1.93917,22000000.0
2006-09-19 16:18:00,1.93892,1.93892,1.93874,1.93887,49000000.0
2006-09-19 16:19:00,1.93886,1.93902,1.93886,1.93893,27000000.0
2006-09-19 16:20:00,1.93914,1.93921,1.93906,1.93916,52000000.0
2006-09-19 16:21:00,1.93932,1.93934,1.93913,1.93932,37000000.0
2006-09-19 16:22:00,1.9394,1.93964,1.9394,1.93964,50000000.0
2006-09-19 16:23:00,1.93988,1.94,1.93976,1.93991,48000000.0
2006-09-19 16:24:00,1.93983,1.93988,1.93977,1.93983,44000000.0
2006-09-19 16:25:00,1.93981,1.9399,1.93971,1.9399,28000000.0
2006-09-19 16:26:00,1.93993,1.93999,1.93986,1.93988,41000000.0
2006-09-19 16:27:00,1.93984,1.93984,1.93976,1.93979,46000000.0
2006-09-19 16:28:00,1.9396,1.9396,1.93928,1.93928,34000000.0
2006-09-19 16:29:00,1.93919,1.93921,1.93902,1.93904,24000000.0
2006-09-19 16:30:00,1.93913,1.93915,1.93899,1.93912,43000000.0
2006-09-19 16:31:00,1.93902,1.93923,1.93897,1.93909,36000000.0
2006-09-19 16:32:00,1.93903,1.93918,1.93901,1.93908,34000000.0
2006-09-19 16:33:00,1.93906,1.93922,1.93896,1.93918,41000000.0
2006-09-19 16:34:00,1.93928,1.9394,1.93914,1.93925,29000000.0
2006-09-19 16:35:00,1.93931,1.93952,1.93924,1.93943,53000000.0
2006-09-19 16:36:00,1.93949,1.93954,1.93937,1.93949,43000000.0
2006-09-19 16:37:00,1.93938,1.93938,1.93926,1.93933,56000000.0
2006-09-19 16:38:00,1.93934,1.9396,1.93934,1.9396,34000000.0
2006-09-19 16:39:00,1.93963,1.93968,1.93957,1.93968,43000000.0
2006-09-19 16:40:00,1.93974,1.93974,1.9395,1.93962,63000000.0
2006-09-19 16:41:00,1.93951,1.93967,1.93936,1.93944,44000000.0
2006-09-19 16:43:00,1.93958,1.93981,1.93957,1.93974,20000000.0
2006-09-19 16:44:00,1.93985,1.93987,1.93964,1.93969,34000000.0
2006-09-19 16:45:00,1.93959,1.93969,1.93949,1.93966,41000000.0
2006-09-19 16:46:00,1.93983,1.93983,1.93965,1.93969,59000000.0
2006-09-19 16:47:00,1.9396,1.93978,1.93951,1.9397,55000000.0
2006-09-19 16:48:00,1.93994,1.93999,1.93982,1.93999,46000000.0
2006-09-19 16:49:00,1.93995,1.94012,1.93988,1.94008,35000000.0
2006-09-19 16:50:00,1.94002,1.94021,1.93992,1.94018,45000000.0
2006-09-19 16:51:00,1.94037,1.94062,1.94037,1.9406,30000000.0
2006-09-19 16:52:00,1.94075,1.94091,1.94075,1.9408,30000000.0
2006-09-19 16:53:00,1.94074,1.94078,1.94056,1.94056,19000000.0
2006-09-19 16:54:00,1.94051,1.94054,1.94044,1.94053,18000000.0
2006-09-19 16:55:00,1.9405,1.94069,1.9405,1.94069,40000000.0
2006-09-19 16:56:00,1.94053,1.94058,1.94045,1.94058,37000000.0
2006-09-19 16:57:00,1.94057,1.94057,1.94042,1.94047,17000000.0
2006-09-19 16:58:00,1.94031,1.94031,1.93998,1.93998,45000000.0
2006-09-19 16:59:00,1.93974,1.93974,1.93913,1.93913,39000000.0
2006-09-19 17:00:00,1.93906,1.93921,1.93906,1.93916,47000000.0
2006-09-19 17:01:00,1.93899,1.93899,1.93857,1.93857,26000000.0
2006-09-19 17:02:00,1.93802,1.93802,1.93767,1.9379,33000000.0
2006-09-19 17:03:00,1.93801,1.93811,1.93788,1.93799,33000000.0
2006-09-19 17:04:00,1.93776,1.93787,1.93718,1.93718,37000000.0
2006-09-19 17:05:00,1.93709,1.93719,1.93694,1.93694,35000000.0
2006-09-19 17:06:00,1.93703,1.9371,1.93682,1.93708,46000000.0
2006-09-19 17:07:00,1.93706,1.93722,1.93706,1.93718,33000000.0
2006-09-19 17:08:00,1.93716,1.93716,1.93694,1.93712,45000000.0
2006-09-19 17:09:00,1.937,1.937,1.93613,1.93617,47000000.0
2006-09-19 17:10:00,1.93598,1.9362,1.93598,1.93619,6000000.0
2006-09-19 17:11:00,1.93629,1.93629,1.93607,1.93607,44000000.0
2006-09-19 17:12:00,1.93618,1.9365,1.93616,1.9365,23000000.0
2006-09-19 17:13:00,1.9365,1.93659,1.93639,1.93657,35000000.0
2006-09-19 17:14:00,1.93674,1.93682,1.9366,1.9366,27000000.0
2006-09-19 17:15:00,1.93656,1.9368,1.93656,1.9368,26000000.0
2006-09-19 17:16:00,1.93676,1.93676,1.93654,1.93676,27000000.0
2006-09-19 17:17:00,1.93645,1.93645,1.93606,1.93609,38000000.0
2006-09-19 17:18:00,1.93602,1.93602,1.9357,1.93581,29000000.0
2006-09-19 17:19:00,1.93576,1.93602,1.93576,1.93598,19000000.0
2006-09-19 17:20:00,1.93576,1.93581,1.93545,1.93545,29000000.0
2006-09-19 17:21:00,1.93559,1.93559,1.93504,1.93504,26000000.0
2006-09-19 17:22:00,1.93446,1.93484,1.93444,1.93484,30000000.0
2006-09-19 17:23:00,1.93499,1.9353,1.93499,1.9353,32000000.0
2006-09-19 17:24:00,1.93528,1.93549,1.93518,1.93549,23000000.0
2006-09-19 17:25:00,1.9356,1.9356,1.93528,1.9355,20000000.0
2006-09-19 17:26:00,1.93553,1.93562,1.93539,1.93558,18000000.0
2006-09-19 17:27:00,1.93585,1.93605,1.93585,1.93605,44000000.0
2006-09-19 17:28:00,1.9361,1.9361,1.93565,1.93566,39000000.0
2006-09-19 17:29:00,1.9357,1.93579,1.93565,1.93579,36000000.0
2006-09-19 17:30:00,1.93576,1.93586,1.93575,1.93586,61000000.0
2006-09-19 17:31:00,1.93586,1.9359,1.9357,1.93574,62000000.0
2006-09-19 17:32:00,1.93533,1.93533,1.93506,1.9351,54000000.0
2006-09-19 17:33:00,1.93494,1.93533,1.93494,1.93533,64000000.0
2006-09-19 17:34:00,1.93542,1.93559,1.93539,1.93544,60000000.0
2006-09-19 17:35:00,1.93524,1.93551,1.9352,1.93551,43000000.0
2006-09-19 17:36:00,1.93536,1.93536,1.93517,1.93519,58000000.0
2006-09-19 17:37:00,1.93535,1.93553,1.93533,1.93553,47000000.0
2006-09-19 17:38:00,1.9356,1.93593,1.9356,1.93593,44000000.0
2006-09-19 17:39:00,1.93603,1.93608,1.93601,1.93607,41000000.0
2006-09-19 17:40:00,1.93581,1.93581,1.93547,1.93547,59000000.0
2006-09-19 17:41:00,1.93524,1.93524,1.93476,1.93476,50000000.0
2006-09-19 17:42:00,1.93437,1.9344,1.93409,1.9344,37000000.0
2006-09-19 17:43:00,1.93471,1.9349,1.93471,1.9349,33000000.0
2006-09-19 17:44:00,1.93518,1.93562,1.93514,1.93562,46000000.0
2006-09-19 17:45:00,1.93576,1.93605,1.93575,1.93605,49000000.0
2006-09-19 17:46:00,1.93594,1.93599,1.93584,1.93586,56000000.0
2006-09-19 17:47:00,1.93581,1.93601,1.93581,1.93597,65000000.0
2006-09-19 17:48:00,1.93595,1.93595,1.93577,1.93584,61000000.0
2006-09-19 17:49:00,1.93564,1.93575,1.93541,1.93541,72000000.0
2006-09-19 17:50:00,1.93548,1.93565,1.93542,1.93565,53000000.0
2006-09-19 17:51:00,1.93558,1.93572,1.93554,1.93571,54000000.0
2006-09-19 17:52:00,1.93571,1.93571,1.93534,1.93534,51000000.0
2006-09-19 17:53:00,1.93547,1.93561,1.93547,1.93559,42000000.0
2006-09-19 17:54:00,1.93548,1.93557,1.93543,1.93552,32000000.0
2006-09-19 17:55:00,1.93549,1.93555,1.93548,1.93549,32000000.0
2006-09-19 17:56:00,1.93546,1.93546,1.93533,1.9354,47000000.0
2006-09-19 17:57:00,1.9354,1.93565,1.93537,1.93565,34000000.0
2006-09-19 17:58:00,1.93563,1.93571,1.93563,1.9357,44000000.0
2006-09-19 17:59:00,1.93567,1.93583,1.93567,1.93575,39000000.0
2006-09-19 18:00:00,1.93576,1.93576,1.93567,1.93572,32000000.0
2006-09-19 18:01:00,1.9356,1.9356,1.9355,1.93554,52000000.0
2006-09-19 18:02:00,1.9355,1.9356,1.9355,1.9356,30000000.0
2006-09-19 18:03:00,1.93551,1.93551,1.93523,1.93523,38000000.0
2006-09-19 18:04:00,1.9351,1.9351,1.93439,1.93439,38000000.0
2006-09-19 18:05:00,1.93431,1.93442,1.93411,1.93411,36000000.0
2006-09-19 18:06:00,1.93431,1.93469,1.93431,1.93469,32000000.0
2006-09-19 18:07:00,1.93469,1.93475,1.93445,1.93475,38000000.0
2006-09-19 18:08:00,1.93479,1.93486,1.93473,1.93486,56000000.0
2006-09-19 18:09:00,1.93479,1.9348,1.93465,1.93472,34000000.0
2006-09-19 18:10:00,1.93462,1.93463,1.93428,1.93443,26000000.0
2006-09-19 18:11:00,1.9343,1.9343,1.93418,1.93423,34000000.0
2006-09-19 18:12:00,1.93426,1.93439,1.93426,1.93439,24000000.0
2006-09-19 18:13:00,1.93439,1.93454,1.93437,1.93454,30000000.0
2006-09-19 18:14:00,1.9346,1.93484,1.9346,1.93484,22000000.0
2006-09-19 18:15:00,1.93494,1.93498,1.93487,1.93491,21000000.0
2006-09-19 18:16:00,1.93483,1.93503,1.93481,1.93489,66000000.0
2006-09-19 18:17:00,1.93487,1.93493,1.9347,1.93488,60000000.0
2006-09-19 18:18:00,1.93485,1.93496,1.93485,1.93486,33000000.0
2006-09-19 18:19:00,1.9349,1.93493,1.93475,1.93481,46000000.0
2006-09-19 18:20:00,1.93477,1.93477,1.93459,1.93472,61000000.0
2006-09-19 18:21:00,1.93459,1.93462,1.93456,1.93462,37000000.0
2006-09-19 18:22:00,1.93477,1.93494,1.93473,1.93487,49000000.0
2006-09-19 18:23:00,1.93478,1.93485,1.93464,1.9347,34000000.0
2006-09-19 18:25:00,1.9348,1.93485,1.93472,1.93484,31000000.0
2006-09-19 18:26:00,1.93489,1.93499,1.93489,1.93498,43000000.0
2006-09-19 18:27:00,1.93507,1.93507,1.93495,1.93495,35000000.0
2006-09-19 18:29:00,1.93487,1.93487,1.9347,1.9347,24000000.0
2006-09-19 18:30:00,1.93468,1.93468,1.93431,1.93431,32000000.0
2006-09-19 18:31:00,1.93436,1.93448,1.93434,1.9344,46000000.0
2006-09-19 18:32:00,1.93445,1.93448,1.9343,1.93439,55000000.0
2006-09-19 18:33:00,1.93433,1.93438,1.93422,1.93438,29000000.0
2006-09-19 18:34:00,1.9344,1.93448,1.93437,1.93439,32000000.0
2006-09-19 18:35:00,1.93443,1.93464,1.93437,1.93459,47000000.0
2006-09-19 18:36:00,1.93462,1.93463,1.93446,1.93455,65000000.0
2006-09-19 18:37:00,1.93441,1.93471,1.93441,1.93471,63000000.0
2006-09-19 18:38:00,1.93472,1.93478,1.93469,1.93469,61000000.0
2006-09-19 18:39:00,1.93465,1.93465,1.93428,1.93428,37000000.0
2006-09-19 18:40:00,1.93428,1.93437,1.93413,1.93437,52000000.0
2006-09-19 18:41:00,1.9344,1.93442,1.93415,1.93436,68000000.0
2006-09-19 18:42:00,1.93436,1.93437,1.93424,1.93433,40000000.0
2006-09-19 18:43:00,1.93429,1.9343,1.93424,1.93424,39000000.0
2006-09-19 18:44:00,1.93431,1.93431,1.93424,1.9343,33000000.0
2006-09-19 18:46:00,1.9342,1.93437,1.93417,1.93437,61000000.0
2006-09-19 18:47:00,1.93439,1.93439,1.93432,1.93432,41000000.0
2006-09-19 18:48:00,1.93435,1.93441,1.93433,1.93435,26000000.0
2006-09-19 18:51:00,1.93425,1.93425,1.93377,1.93377,17000000.0
2006-09-19 18:52:00,1.93364,1.93371,1.93356,1.93365,33000000.0
2006-09-19 18:53:00,1.93366,1.93373,1.93341,1.93373,31000000.0
2006-09-19 18:54:00,1.93378,1.93381,1.9337,1.93377,11000000.0
2006-09-19 18:55:00,1.93368,1.93389,1.93363,1.93378,22000000.0
2006-09-19 18:56:00,1.93372,1.93382,1.93362,1.93363,16000000.0
2006-09-19 18:57:00,1.93352,1.93373,1.93352,1.93357,15000000.0
2006-09-19 18:58:00,1.93347,1.93347,1.93322,1.93322,19000000.0
2006-09-19 18:59:00,1.93311,1.93313,1.93305,1.93307,26000000.0
2006-09-19 19:00:00,1.93305,1.93313,1.93299,1.93307,12000000.0
2006-09-19 19:01:00,1.93298,1.93303,1.93286,1.93287,18000000.0
2006-09-19 19:02:00,1.93296,1.93311,1.93292,1.93311,23000000.0
2006-09-19 19:03:00,1.93317,1.93317,1.93295,1.9331,21000000.0
2006-09-19 19:04:00,1.93302,1.93317,1.93299,1.93317,55000000.0
2006-09-19 19:05:00,1.93314,1.93314,1.93298,1.93298,42000000.0
2006-09-19 19:06:00,1.93285,1.93301,1.93276,1.9329,63000000.0
2006-09-19 19:07:00,1.93285,1.93285,1.93271,1.93276,39000000.0
2006-09-19 19:08:00,1.93276,1.93291,1.93276,1.93291,32000000.0
2006-09-19 19:09:00,1.93279,1.93279,1.93237,1.9326,56000000.0
2006-09-19 19:10:00,1.93263,1.93279,1.93258,1.93279,27000000.0
2006-09-19 19:11:00,1.93275,1.93279,1.93258,1.93279,36000000.0
2006-09-19 19:12:00,1.93278,1.93278,1.93262,1.93262,25000000.0
2006-09-19 19:13:00,1.93265,1.93267,1.9326,1.93262,23000000.0
2006-09-19 19:14:00,1.93267,1.9329,1.93267,1.9329,37000000.0
2006-09-19 19:15:00,1.9331,1.93342,1.9331,1.93342,17000000.0
2006-09-19 19:16:00,1.93369,1.93377,1.93368,1.93373,23000000.0
2006-09-19 19:17:00,1.93371,1.93371,1.93362,1.93362,17000000.0
2006-09-19 19:18:00,1.93365,1.93369,1.9336,1.93367,30000000.0
2006-09-19 19:19:00,1.93355,1.93369,1.93353,1.93369,36000000.0
2006-09-19 19:21:00,1.93378,1.93393,1.93378,1.93389,21000000.0
2006-09-19 19:22:00,1.93385,1.9339,1.93367,1.93388,25000000.0
2006-09-19 19:23:00,1.93396,1.93403,1.93396,1.93396,12000000.0
2006-09-19 19:25:00,1.93377,1.93383,1.93363,1.93379,49000000.0
2006-09-19 19:26:00,1.93382,1.93387,1.93369,1.93383,48000000.0
2006-09-19 19:27:00,1.93392,1.93402,1.93387,1.934,51000000.0
2006-09-19 19:28:00,1.93414,1.93419,1.93411,1.93419,40000000.0
2006-09-19 19:30:00,1.93418,1.93418,1.93387,1.93393,32000000.0
2006-09-19 19:31:00,1.9338,1.93409,1.9338,1.93394,28000000.0
2006-09-19 19:32:00,1.9341,1.93438,1.93409,1.93438,31000000.0
2006-09-19 19:33:00,1.93466,1.93481,1.93466,1.93476,14000000.0
2006-09-19 19:34:00,1.93486,1.93486,1.93455,1.93473,49000000.0
2006-09-19 19:35:00,1.93462,1.93473,1.93458,1.93462,28000000.0
2006-09-19 19:36:00,1.93463,1.93472,1.93463,1.93472,16000000.0
2006-09-19 19:37:00,1.93458,1.93463,1.93447,1.93454,26000000.0
2006-09-19 19:40:00,1.93436,1.93456,1.9343,1.9343,16000000.0
2006-09-19 19:42:00,1.93428,1.93445,1.93421,1.93444,19000000.0
2006-09-19 19:43:00,1.93448,1.93455,1.93443,1.93446,21000000.0
2006-09-19 19:44:00,1.9344,1.93452,1.93437,1.93442,21000000.0
2006-09-19 19:45:00,1.93452,1.93459,1.93424,1.93437,33000000.0
2006-09-19 19:46:00,1.93438,1.93468,1.93438,1.93452,18000000.0
2006-09-19 19:47:00,1.93454,1.93461,1.93452,1.93455,22000000.0
2006-09-19 19:48:00,1.93468,1.93474,1.93461,1.9347,18000000.0
2006-09-19 19:49:00,1.93462,1.93464,1.93455,1.93459,27000000.0
2006-09-19 19:51:00,1.93471,1.93476,1.93286,1.93476,7000000.0
2006-09-19 19:52:00,1.93471,1.93471,1.93455,1.93464,15000000.0
2006-09-19 19:53:00,1.9346,1.93461,1.93444,1.93445,21000000.0
2006-09-19 19:54:00,1.93451,1.93465,1.93451,1.93462,9000000.0
2006-09-19 19:55:00,1.9346,1.93465,1.93438,1.93464,30000000.0
2006-09-19 19:56:00,1.93468,1.93478,1.93467,1.93478,20000000.0
2006-09-19 19:57:00,1.93483,1.93487,1.9348,1.93483,12000000.0
2006-09-19 19:59:00,1.93482,1.93486,1.93474,1.93477,31000000.0
2006-09-19 20:00:00,1.93482,1.9349,1.93477,1.93481,23000000.0
2006-09-19 20:04:00,1.93457,1.93477,1.93455,1.93463,27000000.0
2006-09-19 20:05:00,1.93464,1.93476,1.93455,1.93471,23000000.0
2006-09-19 20:06:00,1.93473,1.93476,1.93465,1.93468,13000000.0
2006-09-19 20:07:00,1.93459,1.93466,1.93439,1.93439,29000000.0
2006-09-19 20:09:00,1.93467,1.93475,1.93466,1.93472,17000000.0
2006-09-19 20:10:00,1.93486,1.93494,1.93471,1.9349,8000000.0
2006-09-19 20:11:00,1.93482,1.93495,1.93473,1.93492,10000000.0
2006-09-19 20:12:00,1.93488,1.93493,1.93482,1.93483,15000000.0
2006-09-19 20:13:00,1.93482,1.9349,1.93462,1.9349,17000000.0
2006-09-19 20:14:00,1.9347,1.9349,1.93462,1.9349,15000000.0
2006-09-19 20:15:00,1.93502,1.93502,1.93486,1.93493,10000000.0
2006-09-19 20:16:00,1.93496,1.93505,1.9349,1.93505,22000000.0
2006-09-19 20:17:00,1.93504,1.93504,1.93445,1.93479,7000000.0
2006-09-19 20:18:00,1.93489,1.93502,1.93475,1.93475,24000000.0
2006-09-19 20:19:00,1.93487,1.93501,1.93482,1.93482,9000000.0
2006-09-19 20:20:00,1.93479,1.93489,1.93471,1.93488,14000000.0
2006-09-19 20:21:00,1.93499,1.93499,1.93485,1.93498,7000000.0
2006-09-19 20:22:00,1.93506,1.93519,1.93506,1.93519,12000000.0
2006-09-19 20:23:00,1.93512,1.93516,1.93512,1.93512,8000000.0
2006-09-19 20:24:00,1.93495,1.93516,1.93482,1.93482,15000000.0
2006-09-19 20:25:00,1.93477,1.93484,1.93458,1.93458,16000000.0
2006-09-19 20:26:00,1.9346,1.93493,1.9346,1.93493,22000000.0
2006-09-19 20:27:00,1.93483,1.93494,1.93479,1.93485,11000000.0
2006-09-19 20:28:00,1.9348,1.93492,1.9348,1.9349,7000000.0
2006-09-19 20:29:00,1.93487,1.935,1.93483,1.93486,20000000.0
2006-09-19 20:30:00,1.93496,1.93505,1.93484,1.93488,27000000.0
2006-09-19 20:31:00,1.93501,1.93507,1.93501,1.93503,6000000.0
2006-09-19 20:33:00,1.93494,1.93494,1.9347,1.93484,14000000.0
2006-09-19 20:34:00,1.93489,1.93495,1.93475,1.93475,28000000.0
2006-09-19 20:35:00,1.93476,1.9348,1.93466,1.93474,23000000.0
2006-09-19 20:36:00,1.93478,1.93482,1.93476,1.93478,11000000.0
2006-09-19 20:38:00,1.93475,1.93476,1.93464,1.93475,10000000.0
2006-09-19 20:39:00,1.93472,1.93478,1.93471,1.93471,9000000.0
2006-09-19 20:40:00,1.93472,1.93475,1.93462,1.93462,8000000.0
2006-09-19 20:41:00,1.93469,1.93474,1.93464,1.93474,8000000.0
2006-09-19 20:43:00,1.9347,1.93475,1.9347,1.93475,12000000.0
2006-09-19 20:44:00,1.93474,1.93477,1.93466,1.93476,7000000.0
2006-09-19 20:51:00,1.93476,1.9348,1.93469,1.93474,18000000.0
2006-09-19 20:52:00,1.93463,1.93479,1.93463,1.93479,15000000.0
2006-09-19 20:53:00,1.93483,1.93495,1.93483,1.93495,8000000.0
2006-09-19 20:54:00,1.93477,1.93491,1.93477,1.93484,10000000.0
2006-09-19 20:55:00,1.93473,1.93488,1.93473,1.93488,5000000.0
2006-09-19 20:58:00,1.93499,1.93509,1.93499,1.93509,14000000.0
2006-09-19 20:59:00,1.93505,1.9351,1.93498,1.9351,8000000.0
2006-09-19 21:00:00,1.93518,1.93519,1.93507,1.93516,7000000.0
2006-09-19 21:01:00,1.93527,1.93529,1.93521,1.93524,16000000.0
2006-09-19 21:02:00,1.93508,1.93522,1.93496,1.93513,8000000.0
2006-09-19 21:03:00,1.93513,1.93517,1.93506,1.93515,13000000.0
2006-09-19 21:04:00,1.93509,1.93518,1.93507,1.93518,8000000.0
2006-09-19 21:05:00,1.93522,1.93522,1.93504,1.93505,11000000.0
2006-09-19 21:06:00,1.93502,1.93508,1.93497,1.93501,8000000.0
2006-09-19 21:07:00,1.935,1.93508,1.93492,1.93496,7000000.0
2006-09-19 21:08:00,1.93494,1.93498,1.93493,1.93495,11000000.0
2006-09-19 21:10:00,1.93507,1.9352,1.93506,1.93519,10000000.0
2006-09-19 21:13:00,1.93518,1.93521,1.9351,1.9351,8000000.0
2006-09-19 21:14:00,1.93508,1.93515,1.93501,1.93515,7000000.0
2006-09-19 21:16:00,1.93514,1.93518,1.93514,1.93514,9000000.0
2006-09-19 21:17:00,1.93518,1.93528,1.93508,1.93528,7000000.0
2006-09-19 21:18:00,1.93526,1.93539,1.93526,1.9353,7000000.0
2006-09-19 21:19:00,1.93524,1.93531,1.93509,1.93509,8000000.0
2006-09-19 21:20:00,1.9352,1.93533,1.9352,1.93533,12000000.0
2006-09-19 21:22:00,1.93525,1.93527,1.93518,1.93527,7000000.0
2006-09-19 21:24:00,1.93529,1.93534,1.93516,1.9353,11000000.0
2006-09-19 21:25:00,1.93523,1.93525,1.9351,1.93521,6000000.0
2006-09-19 21:26:00,1.93529,1.93532,1.93518,1.93518,5000000.0
2006-09-19 21:27:00,1.93526,1.93529,1.93523,1.93523,6000000.0
2006-09-19 21:28:00,1.93521,1.93526,1.93513,1.93526,20000000.0
2006-09-19 21:30:00,1.93519,1.93525,1.93519,1.93525,9000000.0
2006-09-19 21:31:00,1.93519,1.93519,1.93505,1.93506,4000000.0
2006-09-19 21:33:00,1.93508,1.93508,1.93493,1.93506,6000000.0
2006-09-19 21:34:00,1.93514,1.93522,1.93514,1.93514,10000000.0
2006-09-19 21:35:00,1.93514,1.9352,1.93509,1.93512,11000000.0
2006-09-19 21:36:00,1.9351,1.9351,1.93496,1.93502,11000000.0
2006-09-19 21:37:00,1.93499,1.93502,1.93487,1.93502,11000000.0
2006-09-19 21:39:00,1.93485,1.93487,1.93473,1.93482,18000000.0
2006-09-19 21:40:00,1.93481,1.93496,1.93475,1.93496,12000000.0
2006-09-19 21:41:00,1.93502,1.93502,1.93476,1.93493,7000000.0
2006-09-19 21:42:00,1.93495,1.93496,1.93489,1.93489,7000000.0
2006-09-19 21:43:00,1.93493,1.93499,1.93488,1.93499,11000000.0
2006-09-19 21:50:00,1.93502,1.93505,1.93499,1.93504,10000000.0
2006-09-19 21:52:00,1.93504,1.9351,1.93485,1.9351,7000000.0
2006-09-19 21:53:00,1.93501,1.93509,1.93489,1.93489,8000000.0
2006-09-19 21:55:00,1.93506,1.93512,1.93501,1.93507,11000000.0
2006-09-19 21:56:00,1.93496,1.93506,1.93496,1.93506,6000000.0
2006-09-19 21:57:00,1.93494,1.9351,1.93494,1.93507,13000000.0
2006-09-19 22:00:00,1.93509,1.93517,1.93503,1.93503,12000000.0
2006-09-19 22:01:00,1.93511,1.93523,1.93507,1.93523,6000000.0
2006-09-19 22:06:00,1.93509,1.93527,1.93502,1.93527,8000000.0
2006-09-19 22:09:00,1.93515,1.93527,1.93515,1.93527,13000000.0
2006-09-19 22:10:00,1.9352,1.93529,1.93514,1.93514,9000000.0
2006-09-19 22:11:00,1.93522,1.93522,1.935,1.93509,8000000.0
2006-09-19 22:12:00,1.93495,1.93504,1.93495,1.93498,15000000.0
2006-09-19 22:13:00,1.93508,1.93512,1.93501,1.93512,10000000.0
2006-09-19 22:15:00,1.93512,1.93527,1.93512,1.93527,7000000.0
2006-09-19 22:21:00,1.93517,1.93521,1.93514,1.93519,11000000.0
2006-09-19 22:23:00,1.93506,1.93511,1.93506,1.93508,15000000.0
2006-09-19 22:24:00,1.93499,1.93526,1.93499,1.93504,10000000.0
2006-09-19 22:27:00,1.93511,1.93514,1.93509,1.93514,10000000.0
2006-09-19 22:30:00,1.93526,1.93526,1.93519,1.93521,5000000.0
2006-09-19 22:32:00,1.93508,1.93521,1.93504,1.93518,7000000.0
2006-09-19 22:34:00,1.9351,1.93518,1.93492,1.93518,47000000.0
2006-09-19 22:35:00,1.93533,1.93539,1.93518,1.93534,8000000.0
2006-09-19 22:38:00,1.93522,1.93531,1.93515,1.93529,10000000.0
2006-09-19 22:39:00,1.93515,1.93524,1.93514,1.93515,11000000.0
2006-09-19 22:40:00,1.93515,1.93516,1.93504,1.93511,9000000.0
2006-09-19 22:41:00,1.93515,1.93525,1.93515,1.9352,16000000.0
2006-09-19 22:42:00,1.93514,1.93528,1.93511,1.93511,9000000.0
2006-09-19 22:46:00,1.9351,1.93522,1.93507,1.93514,9000000.0
2006-09-19 22:47:00,1.93517,1.93522,1.93517,1.9352,16000000.0
2006-09-19 22:50:00,1.93519,1.93527,1.93518,1.93521,16000000.0
2006-09-19 22:51:00,1.93537,1.93537,1.93519,1.93524,7000000.0
2006-09-19 22:53:00,1.93522,1.93535,1.93522,1.93535,8000000.0
2006-09-19 22:54:00,1.9355,1.93568,1.9355,1.93564,7000000.0
2006-09-19 22:55:00,1.93579,1.93579,1.93572,1.93575,8000000.0
2006-09-19 22:56:00,1.93565,1.9357,1.9356,1.9357,8000000.0
2006-09-19 22:57:00,1.93577,1.93584,1.93556,1.93567,10000000.0
2006-09-19 22:58:00,1.93566,1.93566,1.93521,1.93521,7000000.0
2006-09-19 22:59:00,1.93496,1.93496,1.93358,1.93358,9000000.0
2006-09-19 23:00:00,1.93473,1.93491,1.93391,1.93491,12000000.0
2006-09-19 23:01:00,1.93349,1.93353,1.93337,1.93337,9000000.0
2006-09-19 23:02:00,1.93309,1.93458,1.9326,1.93458,7000000.0
2006-09-19 23:03:00,1.93479,1.93479,1.93469,1.93469,12000000.0
2006-09-19 23:04:00,1.93465,1.93491,1.93465,1.93476,9000000.0
2006-09-19 23:05:00,1.93483,1.93501,1.93483,1.93501,11000000.0
2006-09-19 23:06:00,1.93509,1.93521,1.93509,1.93518,5000000.0
2006-09-19 23:08:00,1.93513,1.93515,1.93507,1.93515,15000000.0
2006-09-19 23:10:00,1.93512,1.93512,1.93497,1.93497,8000000.0
2006-09-19 23:11:00,1.93501,1.93513,1.93491,1.93493,8000000.0
2006-09-19 23:12:00,1.93494,1.93504,1.93479,1.93499,8000000.0
2006-09-19 23:13:00,1.93506,1.9351,1.93485,1.93485,7000000.0
2006-09-19 23:15:00,1.93492,1.93494,1.93484,1.93484,8000000.0
2006-09-19 23:16:00,1.93495,1.93507,1.93487,1.93504,9000000.0
2006-09-19 23:17:00,1.93494,1.93515,1.93494,1.93499,7000000.0
2006-09-19 23:19:00,1.93486,1.93486,1.93434,1.93449,9000000.0
2006-09-19 23:20:00,1.93491,1.93495,1.93466,1.93485,9000000.0
2006-09-19 23:21:00,1.93493,1.93493,1.93464,1.9347,5000000.0
2006-09-19 23:22:00,1.93457,1.93475,1.93454,1.93454,7000000.0
2006-09-19 23:25:00,1.93473,1.93475,1.93466,1.93466,10000000.0
2006-09-19 23:26:00,1.93467,1.93481,1.93467,1.93481,5000000.0
2006-09-19 23:28:00,1.93478,1.93479,1.93472,1.93473,7000000.0
2006-09-19 23:29:00,1.93462,1.9348,1.93462,1.9348,25000000.0
2006-09-19 23:30:00,1.93498,1.9351,1.93492,1.93502,7000000.0
2006-09-19 23:32:00,1.9348,1.93496,1.93463,1.93476,9000000.0
2006-09-19 23:33:00,1.93485,1.93487,1.93481,1.93481,5000000.0
2006-09-19 23:34:00,1.93483,1.93492,1.93475,1.93475,6000000.0
2006-09-19 23:35:00,1.93483,1.93483,1.93465,1.93473,12000000.0
2006-09-19 23:36:00,1.93492,1.93509,1.93485,1.93509,9000000.0
2006-09-19 23:38:00,1.93473,1.93491,1.93472,1.93491,8000000.0
2006-09-19 23:39:00,1.93479,1.93487,1.9346,1.93471,11000000.0
2006-09-19 23:42:00,1.93464,1.93468,1.93457,1.93468,19000000.0
2006-09-19 23:43:00,1.93483,1.93496,1.93483,1.9349,7000000.0
2006-09-19 23:44:00,1.93476,1.93482,1.93463,1.93463,8000000.0
2006-09-19 23:45:00,1.9346,1.93469,1.93453,1.93469,7000000.0
2006-09-19 23:46:00,1.93441,1.93441,1.93423,1.93423,8000000.0
2006-09-19 23:47:00,1.93428,1.93428,1.93413,1.93427,7000000.0
2006-09-19 23:49:00,1.93447,1.9345,1.93437,1.93439,8000000.0
2006-09-19 23:50:00,1.93436,1.9347,1.93436,1.93448,8000000.0
2006-09-19 23:51:00,1.93459,1.93459,1.93443,1.93444,7000000.0
2006-09-19 23:52:00,1.93435,1.93435,1.93424,1.93425,7000000.0
2006-09-19 23:53:00,1.93418,1.93446,1.93418,1.93431,10000000.0
2006-09-19 23:54:00,1.934,1.93441,1.934,1.93401,7000000.0
2006-09-19 23:55:00,1.93397,1.93397,1.93389,1.93397,9000000.0
2006-09-19 23:56:00,1.93382,1.93411,1.93371,1.9338,12000000.0
2006-09-19 23:57:00,1.93408,1.93417,1.93408,1.93417,6000000.0
2006-09-19 23:58:00,1.93404,1.93411,1.9339,1.9339,8000000.0
2006-09-20 00:01:00,1.93412,1.93412,1.93399,1.93411,8000000.0
2006-09-20 00:02:00,1.93399,1.93399,1.93372,1.93372,9000000.0
2006-09-20 00:03:00,1.93422,1.93429,1.9342,1.93429,5000000.0
2006-09-20 00:04:00,1.93405,1.93414,1.93404,1.93414,10000000.0
2006-09-20 00:05:00,1.93431,1.93433,1.93399,1.93411,9000000.0
2006-09-20 00:06:00,1.93419,1.93419,1.93406,1.93416,8000000.0
2006-09-20 00:07:00,1.93433,1.93441,1.93412,1.93435,9000000.0
2006-09-20 00:08:00,1.9341,1.9341,1.93398,1.93398,8000000.0
2006-09-20 00:09:00,1.93403,1.93431,1.93403,1.93431,9000000.0
2006-09-20 00:10:00,1.93412,1.93412,1.93397,1.93399,23000000.0
2006-09-20 00:13:00,1.9342,1.93429,1.93419,1.93419,8000000.0
2006-09-20 00:20:00,1.93422,1.93428,1.93417,1.93419,9000000.0
2006-09-20 00:21:00,1.93415,1.93415,1.93396,1.93407,8000000.0
2006-09-20 00:22:00,1.93413,1.93421,1.93407,1.93416,6000000.0
2006-09-20 00:23:00,1.93413,1.93431,1.9341,1.93431,7000000.0
2006-09-20 00:25:00,1.93421,1.93426,1.93418,1.93426,11000000.0
2006-09-20 00:26:00,1.93444,1.93449,1.93423,1.93449,7000000.0
2006-09-20 00:28:00,1.93423,1.93452,1.93423,1.93424,8000000.0
2006-09-20 00:30:00,1.93451,1.93455,1.93437,1.93448,7000000.0
2006-09-20 00:31:00,1.93444,1.93449,1.93443,1.93449,7000000.0
2006-09-20 00:32:00,1.93443,1.93453,1.93431,1.93451,7000000.0
2006-09-20 00:35:00,1.93434,1.93453,1.93434,1.93453,6000000.0
2006-09-20 00:36:00,1.93476,1.93477,1.93464,1.93473,5000000.0
2006-09-20 00:37:00,1.93476,1.9349,1.93475,1.93487,6000000.0
2006-09-20 00:40:00,1.93469,1.93493,1.93469,1.93488,7000000.0
2006-09-20 00:41:00,1.93482,1.93482,1.93472,1.93477,6000000.0
2006-09-20 00:43:00,1.93476,1.93485,1.93475,1.93484,4000000.0
2006-09-20 00:44:00,1.93481,1.93493,1.93435,1.93477,11000000.0
2006-09-20 00:45:00,1.93471,1.93493,1.9347,1.93493,7000000.0
2006-09-20 00:46:00,1.93499,1.93505,1.93493,1.93495,10000000.0
2006-09-20 00:47:00,1.93484,1.93498,1.93479,1.93498,7000000.0
2006-09-20 00:50:00,1.93489,1.93496,1.93483,1.93483,10000000.0
2006-09-20 00:51:00,1.93482,1.93483,1.93472,1.93477,5000000.0
2006-09-20 00:52:00,1.93487,1.93495,1.93474,1.93474,7000000.0
2006-09-20 00:53:00,1.93477,1.93503,1.93477,1.93492,11000000.0
2006-09-20 00:55:00,1.93499,1.93504,1.93488,1.93504,7000000.0
2006-09-20 00:56:00,1.93509,1.9351,1.93492,1.93504,6000000.0
2006-09-20 00:57:00,1.93498,1.93498,1.9348,1.93485,8000000.0
2006-09-20 00:58:00,1.93488,1.93494,1.93481,1.93494,10000000.0
2006-09-20 00:59:00,1.93493,1.93493,1.93482,1.93484,7000000.0
2006-09-20 01:01:00,1.93482,1.9349,1.93461,1.93468,12000000.0
2006-09-20 01:02:00,1.93469,1.93489,1.93462,1.93476,8000000.0
2006-09-20 01:04:00,1.93467,1.93479,1.93455,1.93462,8000000.0
2006-09-20 01:06:00,1.9348,1.93494,1.93476,1.93494,8000000.0
2006-09-20 01:13:00,1.93494,1.93494,1.93482,1.93483,8000000.0
2006-09-20 01:17:00,1.93498,1.93511,1.93478,1.93478,11000000.0
2006-09-20 01:18:00,1.93501,1.93508,1.93485,1.93506,10000000.0
2006-09-20 01:20:00,1.93508,1.93521,1.93508,1.93513,13000000.0
2006-09-20 01:21:00,1.93521,1.93525,1.93516,1.93525,7000000.0
2006-09-20 01:22:00,1.93519,1.9353,1.93516,1.93523,7000000.0
2006-09-20 01:23:00,1.93518,1.93518,1.935,1.9351,8000000.0
2006-09-20 01:26:00,1.93508,1.9351,1.93499,1.93503,14000000.0
2006-09-20 01:27:00,1.93502,1.93502,1.93491,1.93497,15000000.0
2006-09-20 01:28:00,1.93494,1.93509,1.93485,1.93509,9000000.0
2006-09-20 01:29:00,1.93487,1.93516,1.93487,1.93506,10000000.0
2006-09-20 01:30:00,1.93492,1.93492,1.93476,1.93477,10000000.0
2006-09-20 01:31:00,1.93482,1.93491,1.9347,1.93491,7000000.0
2006-09-20 01:33:00,1.9349,1.93496,1.93484,1.93496,6000000.0
2006-09-20 01:37:00,1.93491,1.93491,1.93465,1.93482,5000000.0
2006-09-20 01:38:00,1.93476,1.93482,1.93469,1.93481,12000000.0
2006-09-20 01:40:00,1.93482,1.93482,1.93477,1.93477,7000000.0
2006-09-20 01:41:00,1.93482,1.93482,1.93467,1.93478,11000000.0
2006-09-20 01:42:00,1.93482,1.93484,1.93478,1.93478,7000000.0
2006-09-20 01:43:00,1.93486,1.93497,1.93475,1.93489,8000000.0
2006-09-20 01:45:00,1.93487,1.93487,1.93474,1.93482,7000000.0
2006-09-20 01:46:00,1.93477,1.93478,1.93462,1.93478,7000000.0
2006-09-20 01:47:00,1.93482,1.93492,1.93477,1.93477,14000000.0
2006-09-20 01:48:00,1.93487,1.93495,1.93477,1.93495,7000000.0
2006-09-20 01:50:00,1.93483,1.93483,1.93468,1.93468,10000000.0
2006-09-20 01:51:00,1.9349,1.93506,1.9349,1.93501,16000000.0
2006-09-20 01:59:00,1.9349,1.9349,1.93476,1.93488,7000000.0
2006-09-20 02:01:00,1.93483,1.93496,1.93474,1.9349,8000000.0
2006-09-20 02:02:00,1.93489,1.93489,1.93468,1.93487,7000000.0
2006-09-20 02:03:00,1.93477,1.9349,1.93302,1.93489,10000000.0
2006-09-20 02:04:00,1.93486,1.93486,1.93474,1.9348,7000000.0
2006-09-20 02:05:00,1.93469,1.93485,1.93466,1.93475,10000000.0
2006-09-20 02:06:00,1.93465,1.93465,1.93438,1.93442,10000000.0
2006-09-20 02:07:00,1.93438,1.93448,1.93434,1.93443,8000000.0
2006-09-20 02:08:00,1.93449,1.93449,1.93429,1.93438,8000000.0
2006-09-20 02:10:00,1.93421,1.93422,1.93404,1.93404,9000000.0
2006-09-20 02:12:00,1.93441,1.93467,1.93441,1.93458,8000000.0
2006-09-20 02:13:00,1.93455,1.93465,1.93454,1.93465,7000000.0
2006-09-20 02:14:00,1.93458,1.93472,1.93458,1.93464,9000000.0
2006-09-20 02:15:00,1.93454,1.93465,1.93446,1.93453,8000000.0
2006-09-20 02:16:00,1.93452,1.93453,1.93445,1.93445,8000000.0
2006-09-20 02:20:00,1.93445,1.93448,1.93433,1.93444,6000000.0
2006-09-20 02:25:00,1.93449,1.93473,1.93449,1.93468,11000000.0
2006-09-20 02:28:00,1.93478,1.93479,1.93464,1.93479,10000000.0
2006-09-20 02:30:00,1.93475,1.93476,1.93467,1.93476,5000000.0
2006-09-20 02:33:00,1.93452,1.93483,1.93452,1.9348,8000000.0
2006-09-20 02:34:00,1.93469,1.93484,1.93466,1.93484,7000000.0
2006-09-20 02:35:00,1.93481,1.93489,1.93472,1.9348,11000000.0
2006-09-20 02:36:00,1.9345,1.93485,1.9345,1.93463,7000000.0
2006-09-20 02:38:00,1.93449,1.93465,1.93449,1.93454,7000000.0
2006-09-20 02:39:00,1.93432,1.93449,1.93432,1.9344,8000000.0
2006-09-20 02:40:00,1.9344,1.93451,1.93439,1.93439,7000000.0
2006-09-20 02:41:00,1.93446,1.93448,1.93438,1.93441,8000000.0
2006-09-20 02:45:00,1.93448,1.93448,1.93419,1.93435,8000000.0
2006-09-20 02:48:00,1.93431,1.93431,1.93423,1.93423,8000000.0
2006-09-20 02:51:00,1.93424,1.93432,1.93404,1.93431,8000000.0
2006-09-20 02:52:00,1.93425,1.93444,1.93392,1.93444,6000000.0
2006-09-20 02:53:00,1.93448,1.93449,1.93439,1.93439,8000000.0
2006-09-20 02:54:00,1.93441,1.93471,1.93441,1.93471,8000000.0
2006-09-20 02:55:00,1.93468,1.93475,1.93446,1.93451,8000000.0
2006-09-20 02:57:00,1.93476,1.93476,1.93455,1.9347,8000000.0
2006-09-20 02:58:00,1.93463,1.93486,1.93463,1.93481,6000000.0
2006-09-20 02:59:00,1.93489,1.93498,1.93482,1.93498,9000000.0
2006-09-20 03:00:00,1.93498,1.93509,1.93494,1.93508,6000000.0
2006-09-20 03:01:00,1.93501,1.93502,1.93476,1.93476,8000000.0
2006-09-20 03:02:00,1.93491,1.93491,1.93452,1.9347,11000000.0
2006-09-20 03:05:00,1.93474,1.93488,1.93474,1.93484,8000000.0
2006-09-20 03:06:00,1.93472,1.9348,1.93466,1.93477,8000000.0
2006-09-20 03:08:00,1.93496,1.93507,1.93496,1.93503,5000000.0
2006-09-20 03:09:00,1.93503,1.93521,1.93503,1.93521,8000000.0
2006-09-20 03:11:00,1.93527,1.93536,1.9352,1.93535,10000000.0
2006-09-20 03:13:00,1.93518,1.93521,1.93502,1.93502,11000000.0
2006-09-20 03:15:00,1.93515,1.93519,1.9351,1.93514,7000000.0
2006-09-20 03:17:00,1.93523,1.93532,1.93476,1.93527,11000000.0
2006-09-20 03:18:00,1.93517,1.93531,1.9351,1.93521,10000000.0
2006-09-20 03:19:00,1.9351,1.93519,1.93509,1.93519,6000000.0
2006-09-20 03:22:00,1.93524,1.93524,1.93503,1.93509,7000000.0
2006-09-20 03:24:00,1.93507,1.93507,1.93319,1.935,8000000.0
2006-09-20 03:26:00,1.93486,1.93503,1.93486,1.93494,11000000.0
2006-09-20 03:27:00,1.93506,1.93508,1.93492,1.93495,8000000.0
2006-09-20 03:28:00,1.93497,1.9351,1.9349,1.93509,10000000.0
2006-09-20 03:32:00,1.93522,1.93522,1.93507,1.93507,6000000.0
2006-09-20 03:34:00,1.93492,1.93495,1.93484,1.93491,8000000.0
2006-09-20 03:35:00,1.93473,1.93489,1.9347,1.93489,10000000.0
2006-09-20 03:36:00,1.93508,1.93517,1.93508,1.93517,5000000.0
2006-09-20 03:37:00,1.93521,1.93526,1.93511,1.93511,9000000.0
2006-09-20 03:38:00,1.93514,1.93525,1.93511,1.93525,7000000.0
2006-09-20 03:47:00,1.93518,1.93518,1.9349,1.9349,7000000.0
2006-09-20 03:50:00,1.93514,1.93519,1.93506,1.93517,8000000.0
2006-09-20 03:51:00,1.93518,1.93518,1.93499,1.93508,9000000.0
2006-09-20 03:52:00,1.93508,1.93519,1.93504,1.93512,8000000.0
2006-09-20 03:53:00,1.93508,1.93522,1.93503,1.93511,10000000.0
2006-09-20 03:56:00,1.93514,1.93514,1.93497,1.93514,7000000.0
2006-09-20 03:59:00,1.93521,1.93522,1.935,1.935,7000000.0
2006-09-20 04:00:00,1.93525,1.93525,1.93493,1.93509,6000000.0
2006-09-20 04:03:00,1.93501,1.93507,1.93491,1.93496,8000000.0
2006-09-20 04:04:00,1.93494,1.93507,1.93486,1.93486,8000000.0
2006-09-20 04:05:00,1.93498,1.93498,1.93473,1.93493,8000000.0
2006-09-20 04:07:00,1.93488,1.93498,1.93472,1.93482,11000000.0
2006-09-20 04:08:00,1.93494,1.935,1.93494,1.93496,5000000.0
2006-09-20 04:09:00,1.93499,1.93499,1.93489,1.93494,7000000.0
2006-09-20 04:12:00,1.93484,1.93498,1.93484,1.93492,7000000.0
2006-09-20 04:14:00,1.93491,1.93491,1.93469,1.93469,7000000.0
2006-09-20 04:15:00,1.93488,1.93499,1.9348,1.9348,7000000.0
2006-09-20 04:25:00,1.93492,1.93492,1.93466,1.9348,7000000.0
2006-09-20 04:26:00,1.93475,1.93496,1.93475,1.93487,7000000.0
2006-09-20 04:27:00,1.93492,1.93493,1.93485,1.9349,8000000.0
2006-09-20 04:29:00,1.93495,1.93509,1.93494,1.93509,8000000.0
2006-09-20 04:31:00,1.93506,1.93513,1.93496,1.93505,10000000.0
2006-09-20 04:32:00,1.93502,1.93508,1.9347,1.93497,9000000.0
2006-09-20 04:34:00,1.93492,1.93508,1.93492,1.93506,7000000.0
2006-09-20 04:38:00,1.93505,1.93508,1.93495,1.93501,9000000.0
2006-09-20 04:39:00,1.93497,1.93497,1.93486,1.93494,9000000.0
2006-09-20 04:42:00,1.93504,1.93504,1.93484,1.93498,7000000.0
2006-09-20 04:47:00,1.93506,1.93506,1.935,1.935,2000000.0
2006-09-20 04:48:00,1.93501,1.93508,1.93494,1.93508,7000000.0
2006-09-20 04:49:00,1.93509,1.93509,1.93475,1.93496,11000000.0
2006-09-20 04:50:00,1.93493,1.93503,1.93493,1.93503,4000000.0
2006-09-20 04:53:00,1.93497,1.93533,1.93488,1.93488,9000000.0
2006-09-20 04:56:00,1.93518,1.93526,1.93515,1.93515,7000000.0
2006-09-20 04:57:00,1.9351,1.93527,1.9351,1.93523,8000000.0
2006-09-20 05:05:00,1.93499,1.93521,1.93493,1.93521,8000000.0
2006-09-20 05:06:00,1.9351,1.93516,1.935,1.935,8000000.0
2006-09-20 05:11:00,1.93506,1.93506,1.93473,1.93486,8000000.0
2006-09-20 05:12:00,1.93487,1.93502,1.93487,1.935,11000000.0
2006-09-20 05:13:00,1.93504,1.93504,1.93481,1.93481,8000000.0
2006-09-20 05:14:00,1.93497,1.93505,1.93484,1.9349,11000000.0
2006-09-20 05:15:00,1.93483,1.93499,1.93479,1.93479,11000000.0
2006-09-20 05:26:00,1.93493,1.93493,1.93464,1.93479,7000000.0
2006-09-20 05:27:00,1.93473,1.93492,1.93467,1.93485,8000000.0
2006-09-20 05:30:00,1.93494,1.93503,1.93482,1.93482,7000000.0
2006-09-20 05:31:00,1.93502,1.93516,1.93491,1.93512,8000000.0
2006-09-20 05:33:00,1.93504,1.93504,1.9348,1.9348,9000000.0
2006-09-20 05:34:00,1.93495,1.93495,1.93484,1.93487,5000000.0
2006-09-20 05:36:00,1.93464,1.93501,1.93464,1.93497,11000000.0
2006-09-20 05:37:00,1.93515,1.93516,1.93507,1.93511,7000000.0
2006-09-20 05:40:00,1.935,1.93512,1.93488,1.935,8000000.0
2006-09-20 05:43:00,1.93514,1.93521,1.93496,1.93503,9000000.0
2006-09-20 05:45:00,1.9351,1.9352,1.93497,1.9352,11000000.0
2006-09-20 05:46:00,1.93518,1.93529,1.93518,1.93528,5000000.0
2006-09-20 05:47:00,1.93524,1.93524,1.9351,1.93514,8000000.0
2006-09-20 05:53:00,1.93512,1.93516,1.93511,1.93511,7000000.0
2006-09-20 05:58:00,1.93507,1.93512,1.93486,1.93506,9000000.0
2006-09-20 05:59:00,1.93503,1.93516,1.93493,1.93496,10000000.0
2006-09-20 06:00:00,1.93487,1.9351,1.93487,1.93504,8000000.0
2006-09-20 06:01:00,1.93498,1.93502,1.93489,1.93489,7000000.0
2006-09-20 06:02:00,1.93497,1.93515,1.93497,1.93499,7000000.0
2006-09-20 06:03:00,1.93506,1.93506,1.93483,1.93491,8000000.0
2006-09-20 06:04:00,1.935,1.93507,1.93493,1.93507,7000000.0
2006-09-20 06:07:00,1.9351,1.9351,1.93503,1.93508,7000000.0
2006-09-20 06:08:00,1.93513,1.93525,1.93505,1.93511,6000000.0
2006-09-20 06:09:00,1.93515,1.93524,1.93512,1.93521,8000000.0
2006-09-20 06:12:00,1.93522,1.93526,1.93511,1.93526,8000000.0
2006-09-20 06:13:00,1.93523,1.93527,1.93517,1.93524,8000000.0
2006-09-20 06:14:00,1.93529,1.93532,1.93523,1.93532,7000000.0
2006-09-20 06:15:00,1.93532,1.93533,1.93511,1.93513,8000000.0
2006-09-20 06:17:00,1.93505,1.93525,1.93505,1.93513,7000000.0
2006-09-20 06:19:00,1.93529,1.93538,1.9352,1.9352,7000000.0
2006-09-20 06:21:00,1.93532,1.93542,1.93521,1.93523,8000000.0
2006-09-20 06:22:00,1.93533,1.93533,1.9351,1.93522,8000000.0
2006-09-20 06:29:00,1.93523,1.93533,1.93515,1.9353,8000000.0
2006-09-20 06:30:00,1.93533,1.93533,1.9352,1.93524,8000000.0
2006-09-20 06:32:00,1.93519,1.93526,1.93519,1.93519,6000000.0
2006-09-20 06:33:00,1.93528,1.93547,1.93528,1.93545,7000000.0
2006-09-20 06:34:00,1.93605,1.93605,1.9359,1.9359,7000000.0
2006-09-20 06:35:00,1.93602,1.93619,1.93599,1.93616,11000000.0
2006-09-20 06:36:00,1.93639,1.93674,1.93639,1.93657,5000000.0
2006-09-20 06:37:00,1.93672,1.93672,1.93654,1.93662,10000000.0
2006-09-20 06:38:00,1.9366,1.93664,1.93649,1.93662,5000000.0
2006-09-20 06:39:00,1.93649,1.93664,1.93642,1.93645,11000000.0
2006-09-20 06:40:00,1.93645,1.93647,1.93616,1.93616,7000000.0
2006-09-20 06:41:00,1.93644,1.93664,1.93644,1.9365,7000000.0
2006-09-20 06:42:00,1.93665,1.93674,1.93663,1.93666,5000000.0
2006-09-20 06:43:00,1.93674,1.93687,1.93674,1.93679,7000000.0
2006-09-20 06:44:00,1.93676,1.93676,1.93655,1.93665,8000000.0
2006-09-20 06:46:00,1.93682,1.93689,1.93664,1.93686,10000000.0
2006-09-20 06:47:00,1.93672,1.93674,1.93658,1.93658,8000000.0
2006-09-20 06:48:00,1.93644,1.93644,1.9361,1.9361,7000000.0
2006-09-20 06:49:00,1.93591,1.93591,1.93547,1.93549,8000000.0
2006-09-20 06:50:00,1.93523,1.93529,1.93516,1.93521,9000000.0
2006-09-20 06:51:00,1.93522,1.93522,1.93504,1.9351,10000000.0
2006-09-20 06:52:00,1.93519,1.93519,1.93505,1.93514,8000000.0
2006-09-20 06:53:00,1.93504,1.93504,1.93477,1.93484,8000000.0
2006-09-20 06:54:00,1.93499,1.93505,1.93475,1.93475,7000000.0
2006-09-20 06:55:00,1.93501,1.93508,1.93469,1.93502,7000000.0
2006-09-20 06:56:00,1.93506,1.93506,1.9349,1.9349,4000000.0
2006-09-20 06:58:00,1.93479,1.93487,1.93469,1.93486,7000000.0
2006-09-20 06:59:00,1.93485,1.93486,1.93469,1.93483,7000000.0
2006-09-20 07:01:00,1.93478,1.93478,1.93457,1.93473,7000000.0
2006-09-20 07:02:00,1.93471,1.93477,1.93462,1.93462,7000000.0
2006-09-20 07:03:00,1.93458,1.93459,1.93444,1.93447,7000000.0
2006-09-20 07:06:00,1.93399,1.93442,1.93399,1.93442,11000000.0
2006-09-20 07:07:00,1.93444,1.93445,1.93433,1.93436,11000000.0
2006-09-20 07:08:00,1.93438,1.93448,1.93427,1.93448,9000000.0
2006-09-20 07:09:00,1.93444,1.93449,1.93432,1.93449,8000000.0
2006-09-20 07:10:00,1.93437,1.9345,1.93436,1.93437,7000000.0
2006-09-20 07:11:00,1.93433,1.93433,1.93409,1.93423,10000000.0
2006-09-20 07:13:00,1.93425,1.93444,1.93425,1.93444,8000000.0
2006-09-20 07:14:00,1.93441,1.93449,1.93441,1.93447,7000000.0
2006-09-20 07:15:00,1.9344,1.9344,1.93418,1.93426,10000000.0
2006-09-20 07:17:00,1.93414,1.93437,1.93414,1.93425,11000000.0
2006-09-20 07:18:00,1.93412,1.93431,1.9341,1.93431,8000000.0
2006-09-20 07:19:00,1.93435,1.93439,1.93426,1.93428,8000000.0
2006-09-20 07:20:00,1.93438,1.93444,1.93412,1.93438,9000000.0
2006-09-20 07:22:00,1.93425,1.93428,1.93407,1.93423,11000000.0
2006-09-20 07:23:00,1.93429,1.93435,1.93412,1.93433,7000000.0
2006-09-20 07:24:00,1.93438,1.93438,1.93416,1.9342,9000000.0
2006-09-20 07:26:00,1.93425,1.93433,1.93414,1.93414,7000000.0
2006-09-20 07:27:00,1.93436,1.93439,1.93426,1.93436,7000000.0
2006-09-20 07:28:00,1.93427,1.93428,1.93416,1.93428,7000000.0
2006-09-20 07:30:00,1.93419,1.93431,1.93419,1.93427,8000000.0
2006-09-20 07:31:00,1.9342,1.9343,1.93417,1.93424,7000000.0
2006-09-20 07:32:00,1.93434,1.93444,1.93426,1.93438,9000000.0
2006-09-20 07:33:00,1.93433,1.93439,1.93428,1.93439,8000000.0
2006-09-20 07:34:00,1.93449,1.93454,1.93433,1.93433,11000000.0
2006-09-20 07:36:00,1.93439,1.93451,1.93439,1.93445,7000000.0
2006-09-20 07:37:00,1.93436,1.93443,1.93433,1.93433,7000000.0
2006-09-20 07:38:00,1.93423,1.93429,1.93407,1.93421,11000000.0
2006-09-20 07:42:00,1.93415,1.93415,1.93381,1.93381,11000000.0
2006-09-20 07:43:00,1.93371,1.9338,1.93368,1.9338,7000000.0
2006-09-20 07:44:00,1.93384,1.93384,1.93349,1.93357,7000000.0
2006-09-20 07:45:00,1.93355,1.93357,1.93343,1.93357,7000000.0
2006-09-20 07:46:00,1.9336,1.9336,1.93345,1.93355,7000000.0
2006-09-20 07:47:00,1.93367,1.9339,1.93367,1.9339,7000000.0
2006-09-20 07:48:00,1.93393,1.93403,1.93386,1.93387,8000000.0
2006-09-20 07:50:00,1.93397,1.93413,1.93396,1.93405,7000000.0
2006-09-20 07:51:00,1.93424,1.93431,1.93416,1.93431,8000000.0
2006-09-20 07:52:00,1.93406,1.9342,1.93406,1.93411,10000000.0
2006-09-20 07:53:00,1.93393,1.93414,1.9339,1.93414,11000000.0
2006-09-20 07:54:00,1.93418,1.93424,1.934,1.93403,9000000.0
2006-09-20 07:55:00,1.93416,1.9342,1.93405,1.93409,9000000.0
2006-09-20 07:56:00,1.93432,1.93452,1.93432,1.93434,9000000.0
2006-09-20 07:57:00,1.93438,1.93444,1.93429,1.93431,7000000.0
2006-09-20 08:00:00,1.9344,1.93468,1.9344,1.93452,8000000.0
2006-09-20 08:01:00,1.93468,1.93474,1.93442,1.9346,10000000.0
2006-09-20 08:02:00,1.93453,1.93468,1.93453,1.93468,7000000.0
2006-09-20 08:03:00,1.93456,1.93473,1.93449,1.93473,8000000.0
2006-09-20 08:04:00,1.93463,1.93471,1.93448,1.93448,8000000.0
2006-09-20 08:05:00,1.93452,1.93466,1.93452,1.93465,8000000.0
2006-09-20 08:06:00,1.9346,1.9346,1.93441,1.93441,6000000.0
2006-09-20 08:07:00,1.93447,1.93447,1.93421,1.93423,7000000.0
2006-09-20 08:08:00,1.93415,1.93415,1.93388,1.9339,7000000.0
2006-09-20 08:09:00,1.93396,1.93403,1.93383,1.93384,7000000.0
2006-09-20 08:10:00,1.93395,1.93395,1.93379,1.9339,7000000.0
2006-09-20 08:11:00,1.934,1.93401,1.93386,1.93386,8000000.0
2006-09-20 08:12:00,1.93392,1.93396,1.93382,1.93386,9000000.0
2006-09-20 08:13:00,1.93387,1.93395,1.93387,1.93395,7000000.0
2006-09-20 08:14:00,1.93397,1.93417,1.93392,1.93417,9000000.0
2006-09-20 08:15:00,1.93411,1.93411,1.93396,1.93396,8000000.0
2006-09-20 08:16:00,1.93384,1.93404,1.93382,1.93397,11000000.0
2006-09-20 08:17:00,1.93377,1.93377,1.93349,1.93349,7000000.0
2006-09-20 08:18:00,1.9334,1.93344,1.93325,1.93339,9000000.0
2006-09-20 08:19:00,1.93302,1.93339,1.93302,1.93335,7000000.0
2006-09-20 08:20:00,1.93324,1.9334,1.9332,1.93337,8000000.0
2006-09-20 08:21:00,1.93337,1.9335,1.93337,1.93346,8000000.0
2006-09-20 08:22:00,1.93359,1.93372,1.93352,1.9337,8000000.0
2006-09-20 08:23:00,1.93372,1.93372,1.93352,1.93366,7000000.0
2006-09-20 08:24:00,1.93355,1.93362,1.93348,1.93351,7000000.0
2006-09-20 08:25:00,1.93352,1.93367,1.93352,1.93367,8000000.0
2006-09-20 08:26:00,1.93377,1.93392,1.93358,1.93358,7000000.0
2006-09-20 08:27:00,1.93413,1.93427,1.93408,1.93422,10000000.0
2006-09-20 08:28:00,1.93429,1.93474,1.93429,1.93474,7000000.0
2006-09-20 08:29:00,1.93468,1.93468,1.93439,1.93439,10000000.0
2006-09-20 08:30:00,1.93443,1.93452,1.93442,1.93444,7000000.0
2006-09-20 08:31:00,1.93434,1.93441,1.93414,1.93422,10000000.0
2006-09-20 08:32:00,1.93399,1.93399,1.93383,1.93383,8000000.0
2006-09-20 08:33:00,1.93385,1.9339,1.93378,1.93378,7000000.0
2006-09-20 08:34:00,1.93402,1.93417,1.93402,1.93417,9000000.0
2006-09-20 08:35:00,1.93415,1.9343,1.93411,1.93426,9000000.0
2006-09-20 08:36:00,1.93418,1.93418,1.93396,1.93403,8000000.0
2006-09-20 08:37:00,1.93406,1.93406,1.93367,1.93369,9000000.0
2006-09-20 08:38:00,1.93368,1.93371,1.93356,1.93366,10000000.0
2006-09-20 08:39:00,1.93365,1.93372,1.93359,1.93359,11000000.0
2006-09-20 08:40:00,1.9336,1.9336,1.93347,1.93357,8000000.0
2006-09-20 08:41:00,1.93362,1.93373,1.93358,1.93368,11000000.0
2006-09-20 08:42:00,1.93376,1.9339,1.93365,1.9338,10000000.0
2006-09-20 08:43:00,1.93366,1.93404,1.93366,1.93404,8000000.0
2006-09-20 08:44:00,1.93411,1.93445,1.93411,1.93445,10000000.0
2006-09-20 08:45:00,1.93443,1.93449,1.93435,1.93438,8000000.0
2006-09-20 08:46:00,1.93413,1.93421,1.93259,1.93412,8000000.0
2006-09-20 08:47:00,1.93405,1.93405,1.93387,1.93395,7000000.0
2006-09-20 08:48:00,1.93402,1.93413,1.93395,1.9341,8000000.0
2006-09-20 08:49:00,1.93414,1.93414,1.9339,1.93407,11000000.0
2006-09-20 08:50:00,1.93404,1.93405,1.93395,1.93402,7000000.0
2006-09-20 08:51:00,1.93428,1.93433,1.93402,1.93402,8000000.0
2006-09-20 08:52:00,1.93405,1.93434,1.93396,1.93434,9000000.0
2006-09-20 08:53:00,1.93443,1.93449,1.93393,1.93437,8000000.0
2006-09-20 08:54:00,1.93435,1.9346,1.93435,1.9346,8000000.0
2006-09-20 08:55:00,1.93483,1.93486,1.93472,1.93482,8000000.0
2006-09-20 08:56:00,1.93474,1.93477,1.93464,1.93477,7000000.0
2006-09-20 08:57:00,1.93485,1.93491,1.93481,1.93491,8000000.0
2006-09-20 08:58:00,1.93487,1.93506,1.93479,1.93506,7000000.0
2006-09-20 08:59:00,1.93498,1.93498,1.93482,1.93482,7000000.0
2006-09-20 09:00:00,1.93481,1.93489,1.93481,1.93481,8000000.0
2006-09-20 09:01:00,1.93494,1.93522,1.93494,1.93522,9000000.0
2006-09-20 09:02:00,1.93513,1.93517,1.93508,1.93508,10000000.0
2006-09-20 09:03:00,1.93486,1.93505,1.93486,1.93492,7000000.0
2006-09-20 09:04:00,1.93501,1.93506,1.93489,1.93489,7000000.0
2006-09-20 09:05:00,1.9346,1.93476,1.9346,1.93467,7000000.0
2006-09-20 09:06:00,1.93455,1.93468,1.9345,1.93462,11000000.0
2006-09-20 09:07:00,1.93478,1.935,1.93478,1.93496,8000000.0
2006-09-20 09:08:00,1.93493,1.93507,1.93476,1.93506,7000000.0
2006-09-20 09:10:00,1.935,1.93514,1.93489,1.93506,7000000.0
2006-09-20 09:11:00,1.93521,1.93533,1.93518,1.93525,9000000.0
2006-09-20 09:12:00,1.93504,1.93534,1.93504,1.93533,8000000.0
2006-09-20 09:13:00,1.93544,1.93581,1.93526,1.93581,9000000.0
2006-09-20 09:14:00,1.93577,1.93577,1.93556,1.93572,11000000.0
2006-09-20 09:15:00,1.93569,1.93571,1.93541,1.93541,7000000.0
2006-09-20 09:16:00,1.93543,1.93543,1.93509,1.93516,8000000.0
2006-09-20 09:17:00,1.93501,1.93516,1.93496,1.93508,11000000.0
2006-09-20 09:18:00,1.93506,1.93506,1.93492,1.93501,8000000.0
2006-09-20 09:19:00,1.93498,1.93498,1.93476,1.93489,7000000.0
2006-09-20 09:20:00,1.9349,1.9349,1.93469,1.93474,7000000.0
2006-09-20 09:21:00,1.93472,1.93472,1.93448,1.93454,8000000.0
2006-09-20 09:22:00,1.93441,1.93455,1.93435,1.93446,8000000.0
2006-09-20 09:23:00,1.93434,1.93468,1.93434,1.93468,7000000.0
2006-09-20 09:24:00,1.93459,1.93463,1.93445,1.93453,8000000.0
2006-09-20 09:25:00,1.93446,1.93459,1.93446,1.93459,7000000.0
2006-09-20 09:27:00,1.93464,1.9347,1.9346,1.93461,11000000.0
2006-09-20 09:29:00,1.93472,1.93472,1.93448,1.93465,8000000.0
2006-09-20 09:30:00,1.93464,1.93464,1.93449,1.93461,7000000.0
2006-09-20 09:31:00,1.93443,1.93472,1.93443,1.93456,7000000.0
2006-09-20 09:33:00,1.93448,1.93462,1.93447,1.93462,8000000.0
2006-09-20 09:35:00,1.93466,1.93478,1.93466,1.93475,10000000.0
2006-09-20 09:36:00,1.93486,1.93512,1.93486,1.93508,8000000.0
2006-09-20 09:37:00,1.93509,1.93509,1.9348,1.93491,11000000.0
2006-09-20 09:38:00,1.93474,1.93488,1.93296,1.93477,11000000.0
2006-09-20 09:39:00,1.93471,1.93478,1.93464,1.93467,7000000.0
2006-09-20 09:40:00,1.93465,1.9348,1.93464,1.93464,9000000.0
2006-09-20 09:41:00,1.9347,1.9347,1.93451,1.93459,8000000.0
2006-09-20 09:42:00,1.93461,1.93461,1.93441,1.93446,10000000.0
2006-09-20 09:44:00,1.93449,1.9348,1.93442,1.93468,8000000.0
2006-09-20 09:45:00,1.93469,1.93476,1.93461,1.93465,7000000.0
2006-09-20 09:46:00,1.93455,1.93455,1.93411,1.93448,11000000.0
2006-09-20 09:47:00,1.93446,1.93457,1.9344,1.93457,9000000.0
2006-09-20 09:48:00,1.93436,1.93444,1.93436,1.9344,7000000.0
2006-09-20 09:50:00,1.93427,1.93427,1.93383,1.93383,8000000.0
2006-09-20 09:51:00,1.93362,1.93376,1.93357,1.93376,8000000.0
2006-09-20 09:52:00,1.93375,1.93383,1.93365,1.93383,8000000.0
2006-09-20 09:53:00,1.93382,1.93426,1.93382,1.93422,10000000.0
2006-09-20 09:54:00,1.93429,1.93431,1.93416,1.93431,4000000.0
2006-09-20 09:55:00,1.93447,1.93454,1.93444,1.93454,8000000.0
2006-09-20 09:56:00,1.93447,1.93475,1.93447,1.93475,10000000.0
2006-09-20 09:57:00,1.93459,1.93485,1.93459,1.93467,8000000.0
2006-09-20 09:58:00,1.93461,1.93462,1.93456,1.93456,8000000.0
2006-09-20 09:59:00,1.93461,1.93461,1.9343,1.9343,10000000.0
2006-09-20 10:00:00,1.93415,1.93419,1.93393,1.93399,10000000.0
2006-09-20 10:01:00,1.93384,1.93401,1.93384,1.93397,10000000.0
2006-09-20 10:02:00,1.93396,1.93405,1.9339,1.93403,10000000.0
2006-09-20 10:03:00,1.93412,1.93424,1.93412,1.93417,7000000.0
2006-09-20 10:04:00,1.93412,1.93412,1.93394,1.93394,7000000.0
2006-09-20 10:05:00,1.93402,1.93409,1.93401,1.93406,11000000.0
2006-09-20 10:06:00,1.93434,1.93446,1.93424,1.93446,7000000.0
2006-09-20 10:07:00,1.93443,1.93443,1.93412,1.93416,7000000.0
2006-09-20 10:08:00,1.93419,1.93421,1.93401,1.93401,7000000.0
2006-09-20 10:09:00,1.93403,1.93422,1.93403,1.93413,7000000.0
2006-09-20 10:10:00,1.93427,1.93452,1.93427,1.93448,7000000.0
2006-09-20 10:12:00,1.93441,1.93444,1.93406,1.9343,8000000.0
2006-09-20 10:13:00,1.93412,1.93412,1.93401,1.93401,8000000.0
2006-09-20 10:15:00,1.93413,1.93428,1.93405,1.93428,10000000.0
2006-09-20 10:16:00,1.93434,1.93446,1.93428,1.93446,7000000.0
2006-09-20 10:17:00,1.93453,1.93453,1.93426,1.93437,11000000.0
2006-09-20 10:18:00,1.93434,1.93444,1.93426,1.93426,8000000.0
2006-09-20 10:19:00,1.93451,1.93469,1.93451,1.93469,9000000.0
2006-09-20 10:20:00,1.93467,1.93467,1.9345,1.93462,7000000.0
2006-09-20 10:21:00,1.93474,1.93484,1.93473,1.93482,8000000.0
2006-09-20 10:22:00,1.93473,1.93481,1.93465,1.93481,7000000.0
2006-09-20 10:23:00,1.93455,1.93474,1.93455,1.93468,7000000.0
2006-09-20 10:25:00,1.93472,1.93472,1.93445,1.93461,9000000.0
2006-09-20 10:26:00,1.93454,1.93454,1.9344,1.93446,11000000.0
2006-09-20 10:28:00,1.93428,1.93447,1.93425,1.93447,9000000.0
2006-09-20 10:29:00,1.93453,1.9347,1.93443,1.93468,8000000.0
2006-09-20 10:30:00,1.93477,1.9349,1.93474,1.93478,8000000.0
2006-09-20 10:31:00,1.93457,1.93471,1.93444,1.93471,7000000.0
2006-09-20 10:32:00,1.9348,1.93506,1.93468,1.93506,9000000.0
2006-09-20 10:33:00,1.93501,1.93504,1.93491,1.93501,7000000.0
2006-09-20 10:34:00,1.93494,1.93515,1.93494,1.93515,7000000.0
2006-09-20 10:35:00,1.93517,1.93517,1.93501,1.93514,7000000.0
2006-09-20 10:36:00,1.93513,1.93521,1.93496,1.93521,8000000.0
2006-09-20 10:37:00,1.93526,1.93537,1.93518,1.93518,8000000.0
2006-09-20 10:38:00,1.93538,1.93538,1.93518,1.93525,10000000.0
2006-09-20 10:39:00,1.93513,1.93524,1.93499,1.93524,8000000.0
2006-09-20 10:40:00,1.93522,1.93522,1.93503,1.9351,7000000.0
2006-09-20 10:41:00,1.93502,1.93522,1.93502,1.93507,9000000.0
2006-09-20 10:42:00,1.93523,1.93529,1.9351,1.9352,7000000.0
2006-09-20 10:45:00,1.93522,1.93522,1.93508,1.93512,8000000.0
2006-09-20 10:46:00,1.935,1.93514,1.93499,1.93509,8000000.0
2006-09-20 10:47:00,1.93511,1.93517,1.9349,1.93503,7000000.0
2006-09-20 10:49:00,1.93517,1.93526,1.93509,1.93526,9000000.0
2006-09-20 10:50:00,1.93515,1.93515,1.93499,1.9351,8000000.0
2006-09-20 10:51:00,1.93516,1.93527,1.93506,1.93527,9000000.0
2006-09-20 10:52:00,1.93525,1.93539,1.93519,1.93539,8000000.0
2006-09-20 10:55:00,1.93533,1.93539,1.93533,1.93537,7000000.0
2006-09-20 10:56:00,1.93493,1.93521,1.93316,1.93521,7000000.0
2006-09-20 10:57:00,1.93531,1.93533,1.93516,1.93516,8000000.0
2006-09-20 10:58:00,1.9352,1.93524,1.93516,1.93522,7000000.0
2006-09-20 10:59:00,1.93508,1.93535,1.93508,1.9352,11000000.0
2006-09-20 11:00:00,1.93516,1.93571,1.93391,1.93391,7000000.0
2006-09-20 11:01:00,1.93517,1.9353,1.93513,1.93513,8000000.0
2006-09-20 11:02:00,1.93508,1.9353,1.93505,1.93525,7000000.0
2006-09-20 11:03:00,1.93523,1.93538,1.93523,1.93532,11000000.0
2006-09-20 11:04:00,1.93543,1.93563,1.93543,1.93563,11000000.0
2006-09-20 11:05:00,1.93611,1.9363,1.93605,1.93615,7000000.0
2006-09-20 11:06:00,1.93581,1.93598,1.93581,1.93591,8000000.0
2006-09-20 11:07:00,1.93598,1.93598,1.93579,1.93579,7000000.0
2006-09-20 11:08:00,1.93584,1.93602,1.93584,1.93592,9000000.0
2006-09-20 11:09:00,1.93584,1.93586,1.93575,1.93586,8000000.0
2006-09-20 11:10:00,1.93574,1.93574,1.93545,1.93553,8000000.0
2006-09-20 11:11:00,1.9354,1.9354,1.93516,1.9353,10000000.0
2006-09-20 11:12:00,1.9353,1.93541,1.93528,1.93541,7000000.0
2006-09-20 11:14:00,1.93552,1.93564,1.93548,1.93549,11000000.0
2006-09-20 11:15:00,1.93552,1.93566,1.93546,1.93558,7000000.0
2006-09-20 11:16:00,1.9358,1.93587,1.93574,1.93574,7000000.0
2006-09-20 11:17:00,1.93567,1.93581,1.93565,1.93581,7000000.0
2006-09-20 11:18:00,1.93582,1.93582,1.93547,1.93556,10000000.0
2006-09-20 11:19:00,1.93555,1.9358,1.93555,1.9358,11000000.0
2006-09-20 11:20:00,1.93587,1.93595,1.93579,1.93595,8000000.0
2006-09-20 11:21:00,1.93599,1.93599,1.93576,1.93577,7000000.0
2006-09-20 11:22:00,1.93566,1.93566,1.93527,1.9353,8000000.0
2006-09-20 11:23:00,1.93512,1.93526,1.93505,1.93526,8000000.0
2006-09-20 11:24:00,1.93509,1.93517,1.93506,1.93517,7000000.0
2006-09-20 11:25:00,1.93509,1.93509,1.9349,1.9349,8000000.0
2006-09-20 11:26:00,1.93486,1.93502,1.93485,1.93494,11000000.0
2006-09-20 11:27:00,1.93494,1.93494,1.93461,1.93461,8000000.0
2006-09-20 11:28:00,1.9345,1.93463,1.9345,1.93463,7000000.0
2006-09-20 11:29:00,1.93465,1.93479,1.93448,1.93479,8000000.0
2006-09-20 11:30:00,1.93478,1.93493,1.93471,1.93493,7000000.0
2006-09-20 11:32:00,1.93489,1.93492,1.93482,1.93483,11000000.0
2006-09-20 11:33:00,1.93479,1.93479,1.93461,1.93476,7000000.0
2006-09-20 11:34:00,1.93474,1.93507,1.93473,1.93507,7000000.0
2006-09-20 11:35:00,1.93513,1.93517,1.93498,1.93517,10000000.0
2006-09-20 11:36:00,1.93528,1.93533,1.93514,1.93514,8000000.0
2006-09-20 11:37:00,1.93482,1.93525,1.93482,1.93525,8000000.0
2006-09-20 11:38:00,1.93529,1.93529,1.93507,1.93512,9000000.0
2006-09-20 11:39:00,1.9349,1.93511,1.9349,1.93509,9000000.0
2006-09-20 11:40:00,1.93515,1.93518,1.93504,1.93513,11000000.0
2006-09-20 11:41:00,1.93502,1.93507,1.9349,1.93507,11000000.0
2006-09-20 11:42:00,1.93503,1.93522,1.93501,1.93504,11000000.0
2006-09-20 11:43:00,1.93488,1.93494,1.93481,1.93482,7000000.0
2006-09-20 11:44:00,1.93499,1.93502,1.93495,1.93502,7000000.0
2006-09-20 11:45:00,1.93487,1.93513,1.93487,1.93513,11000000.0
2006-09-20 11:46:00,1.93509,1.93516,1.93494,1.93494,7000000.0
2006-09-20 11:47:00,1.93488,1.93499,1.93485,1.93491,9000000.0
2006-09-20 11:48:00,1.93485,1.93497,1.93476,1.93494,10000000.0
2006-09-20 11:49:00,1.93491,1.93503,1.9349,1.93498,7000000.0
2006-09-20 11:50:00,1.93497,1.93508,1.93497,1.93499,7000000.0
2006-09-20 11:51:00,1.93507,1.93507,1.93467,1.93497,8000000.0
2006-09-20 11:52:00,1.93481,1.93491,1.93477,1.93491,10000000.0
2006-09-20 11:53:00,1.93497,1.93507,1.93491,1.93499,10000000.0
2006-09-20 11:54:00,1.93492,1.93506,1.9349,1.93499,9000000.0
2006-09-20 11:55:00,1.93494,1.93509,1.93492,1.93509,8000000.0
2006-09-20 11:56:00,1.93501,1.93507,1.93493,1.93507,11000000.0
2006-09-20 11:57:00,1.93506,1.93507,1.93494,1.93496,8000000.0
2006-09-20 12:00:00,1.93511,1.93511,1.93494,1.93504,7000000.0
2006-09-20 12:01:00,1.93506,1.93506,1.93486,1.93489,10000000.0
2006-09-20 12:02:00,1.93492,1.93508,1.93486,1.93508,10000000.0
2006-09-20 12:03:00,1.93494,1.93504,1.93484,1.93504,7000000.0
2006-09-20 12:04:00,1.93508,1.93508,1.93485,1.9349,9000000.0
2006-09-20 12:05:00,1.93484,1.93496,1.93476,1.93494,11000000.0
2006-09-20 12:06:00,1.9349,1.9349,1.93457,1.93457,7000000.0
2006-09-20 12:07:00,1.93464,1.93488,1.93464,1.93477,7000000.0
2006-09-20 12:08:00,1.93485,1.93502,1.93484,1.93491,9000000.0
2006-09-20 12:09:00,1.93515,1.93515,1.93488,1.93504,8000000.0
2006-09-20 12:10:00,1.93506,1.93506,1.93489,1.93489,8000000.0
2006-09-20 12:11:00,1.93486,1.93505,1.93478,1.93505,7000000.0
2006-09-20 12:12:00,1.93494,1.93494,1.93477,1.93479,7000000.0
2006-09-20 12:13:00,1.9347,1.93481,1.93445,1.93467,10000000.0
2006-09-20 12:16:00,1.93464,1.93492,1.93464,1.93481,8000000.0
2006-09-20 12:17:00,1.93478,1.93478,1.93469,1.93476,8000000.0
2006-09-20 12:18:00,1.93467,1.93483,1.93464,1.93483,11000000.0
2006-09-20 12:19:00,1.93465,1.93484,1.93465,1.93483,9000000.0
2006-09-20 12:20:00,1.93471,1.93478,1.93453,1.93478,10000000.0
2006-09-20 12:21:00,1.93434,1.93434,1.93239,1.93239,7000000.0
2006-09-20 12:22:00,1.93457,1.93474,1.93448,1.93467,8000000.0
2006-09-20 12:23:00,1.93458,1.93467,1.93441,1.93441,7000000.0
2006-09-20 12:25:00,1.93463,1.93465,1.93448,1.93461,9000000.0
2006-09-20 12:26:00,1.93446,1.93446,1.93433,1.93433,8000000.0
2006-09-20 12:27:00,1.93436,1.93442,1.93421,1.93429,10000000.0
2006-09-20 12:28:00,1.93449,1.93466,1.93448,1.93461,9000000.0
2006-09-20 12:29:00,1.93448,1.93448,1.93429,1.9344,9000000.0
2006-09-20 12:30:00,1.93433,1.93445,1.93421,1.93445,7000000.0
2006-09-20 12:31:00,1.93449,1.93457,1.93438,1.93457,11000000.0
2006-09-20 12:32:00,1.93452,1.93452,1.93442,1.93443,7000000.0
2006-09-20 12:34:00,1.93435,1.93456,1.93435,1.93446,7000000.0
2006-09-20 12:35:00,1.9342,1.93435,1.9342,1.93425,8000000.0
2006-09-20 12:36:00,1.9344,1.9344,1.93425,1.93431,8000000.0
2006-09-20 12:37:00,1.93413,1.93439,1.93413,1.9343,9000000.0
2006-09-20 12:38:00,1.93428,1.93453,1.93423,1.93453,8000000.0
2006-09-20 12:39:00,1.93435,1.93435,1.93425,1.93426,9000000.0
2006-09-20 12:40:00,1.93414,1.93414,1.93378,1.9338,7000000.0
2006-09-20 12:41:00,1.9338,1.934,1.9338,1.934,8000000.0
2006-09-20 12:42:00,1.93412,1.9343,1.93412,1.93427,9000000.0
2006-09-20 12:43:00,1.93428,1.93441,1.93403,1.93403,9000000.0
2006-09-20 12:44:00,1.93429,1.93437,1.93425,1.93434,8000000.0
2006-09-20 12:45:00,1.93437,1.93455,1.93412,1.9344,10000000.0
2006-09-20 12:46:00,1.93427,1.93441,1.93418,1.93429,9000000.0
2006-09-20 12:47:00,1.93438,1.93445,1.93425,1.93431,10000000.0
2006-09-20 12:48:00,1.93415,1.93446,1.93415,1.9344,11000000.0
2006-09-20 12:49:00,1.93436,1.93442,1.93426,1.93426,7000000.0
2006-09-20 12:50:00,1.93436,1.93438,1.93415,1.93426,7000000.0
2006-09-20 12:51:00,1.93427,1.93434,1.93416,1.93421,8000000.0
2006-09-20 12:52:00,1.93425,1.93425,1.93382,1.93417,11000000.0
2006-09-20 12:53:00,1.93415,1.93415,1.934,1.934,8000000.0
2006-09-20 12:54:00,1.93395,1.93396,1.93384,1.93389,7000000.0
2006-09-20 12:55:00,1.93393,1.93417,1.93393,1.93415,8000000.0
2006-09-20 12:56:00,1.93421,1.93443,1.9342,1.93443,7000000.0
2006-09-20 12:57:00,1.93449,1.93458,1.93437,1.93458,7000000.0
2006-09-20 12:58:00,1.93444,1.93451,1.93439,1.93439,8000000.0
2006-09-20 12:59:00,1.93442,1.93454,1.93432,1.93443,7000000.0
2006-09-20 13:00:00,1.93441,1.93457,1.93441,1.9345,8000000.0
2006-09-20 13:03:00,1.93446,1.93471,1.93446,1.93471,8000000.0
2006-09-20 13:04:00,1.93471,1.93493,1.93471,1.93493,7000000.0
2006-09-20 13:05:00,1.93502,1.93514,1.93495,1.93512,8000000.0
2006-09-20 13:06:00,1.93515,1.93515,1.93498,1.93508,7000000.0
2006-09-20 13:07:00,1.93507,1.93507,1.93489,1.935,7000000.0
2006-09-20 13:08:00,1.93498,1.93498,1.93482,1.93494,10000000.0
2006-09-20 13:09:00,1.93496,1.93496,1.93465,1.93482,7000000.0
2006-09-20 13:10:00,1.9348,1.93485,1.93464,1.93476,9000000.0
2006-09-20 13:11:00,1.9348,1.9348,1.93453,1.93475,8000000.0
2006-09-20 13:12:00,1.93461,1.93478,1.93444,1.93478,8000000.0
2006-09-20 13:13:00,1.93482,1.93488,1.93473,1.93481,9000000.0
2006-09-20 13:14:00,1.93481,1.93499,1.93477,1.93491,7000000.0
2006-09-20 13:15:00,1.93488,1.93488,1.93465,1.93482,8000000.0
2006-09-20 13:16:00,1.93484,1.93489,1.93474,1.93489,8000000.0
2006-09-20 13:17:00,1.93495,1.93495,1.93474,1.93495,9000000.0
2006-09-20 13:18:00,1.93515,1.93517,1.93503,1.93505,10000000.0
2006-09-20 13:19:00,1.93501,1.93503,1.93488,1.93496,8000000.0
2006-09-20 13:24:00,1.93495,1.93495,1.93487,1.93487,7000000.0
2006-09-20 13:25:00,1.93479,1.93501,1.93476,1.93501,11000000.0
2006-09-20 13:26:00,1.93517,1.93517,1.93501,1.93507,10000000.0
2006-09-20 13:27:00,1.93497,1.93511,1.93492,1.93505,8000000.0
2006-09-20 13:28:00,1.93521,1.93537,1.93521,1.93522,21000000.0
2006-09-20 13:29:00,1.93511,1.93511,1.93501,1.93502,17000000.0
2006-09-20 13:31:00,1.93503,1.93505,1.93497,1.93497,9000000.0
2006-09-20 13:32:00,1.93498,1.93498,1.93493,1.93496,14000000.0
2006-09-20 13:33:00,1.93498,1.93501,1.93493,1.93495,14000000.0
2006-09-20 13:36:00,1.93504,1.93504,1.93485,1.93485,24000000.0
2006-09-20 13:37:00,1.93494,1.93503,1.93492,1.93492,10000000.0
2006-09-20 13:38:00,1.93487,1.93506,1.9348,1.93496,18000000.0
2006-09-20 13:40:00,1.93497,1.93506,1.93486,1.93506,29000000.0
2006-09-20 13:41:00,1.93507,1.93516,1.93499,1.93516,13000000.0
2006-09-20 13:42:00,1.93519,1.93522,1.93513,1.93522,6000000.0
2006-09-20 13:43:00,1.93515,1.93515,1.93504,1.93504,10000000.0
2006-09-20 13:44:00,1.93513,1.93527,1.93501,1.93525,26000000.0
2006-09-20 13:45:00,1.93505,1.93521,1.93499,1.93521,22000000.0
2006-09-20 13:47:00,1.93519,1.93519,1.93507,1.93507,17000000.0
2006-09-20 13:48:00,1.935,1.93516,1.935,1.93516,22000000.0
2006-09-20 13:49:00,1.93516,1.93516,1.93507,1.93507,24000000.0
2006-09-20 13:50:00,1.93506,1.93506,1.93495,1.93495,15000000.0
2006-09-20 13:51:00,1.93491,1.93493,1.93482,1.93493,22000000.0
2006-09-20 13:52:00,1.93491,1.93491,1.93462,1.93488,32000000.0
2006-09-20 13:54:00,1.93491,1.93491,1.93475,1.93478,31000000.0
2006-09-20 13:55:00,1.93477,1.93478,1.9347,1.93478,20000000.0
2006-09-20 13:56:00,1.93484,1.93491,1.93473,1.9349,24000000.0
2006-09-20 13:57:00,1.93487,1.9349,1.93475,1.93481,34000000.0
2006-09-20 13:58:00,1.93472,1.93479,1.93472,1.93479,16000000.0
2006-09-20 14:00:00,1.93476,1.93476,1.93461,1.93461,39000000.0
2006-09-20 14:01:00,1.93466,1.93476,1.93466,1.93476,30000000.0
2006-09-20 14:02:00,1.93484,1.93491,1.93483,1.9349,19000000.0
2006-09-20 14:03:00,1.935,1.935,1.9349,1.9349,23000000.0
2006-09-20 14:07:00,1.9349,1.93492,1.93474,1.93479,31000000.0
2006-09-20 14:12:00,1.93478,1.93499,1.93472,1.93472,22000000.0
2006-09-20 14:13:00,1.93474,1.93474,1.93456,1.93463,13000000.0
2006-09-20 14:14:00,1.93469,1.9349,1.93466,1.9349,21000000.0
2006-09-20 14:15:00,1.93478,1.93478,1.93451,1.93457,25000000.0
2006-09-20 14:16:00,1.93456,1.93481,1.9344,1.93446,26000000.0
2006-09-20 14:17:00,1.93485,1.93496,1.93478,1.93478,32000000.0
2006-09-20 14:18:00,1.93483,1.93494,1.93483,1.93492,27000000.0
2006-09-20 14:20:00,1.93485,1.93494,1.9348,1.93483,32000000.0
2006-09-20 14:22:00,1.93481,1.9349,1.93471,1.93483,22000000.0
2006-09-20 14:23:00,1.93494,1.93513,1.93491,1.93501,40000000.0
2006-09-20 14:24:00,1.93497,1.93499,1.93486,1.93499,10000000.0
2006-09-20 14:25:00,1.93498,1.93507,1.93491,1.93506,35000000.0
2006-09-20 14:26:00,1.93514,1.93522,1.93504,1.93515,18000000.0
2006-09-20 14:27:00,1.935,1.93519,1.93497,1.93504,28000000.0
2006-09-20 14:28:00,1.93493,1.93508,1.93477,1.93489,21000000.0
2006-09-20 14:29:00,1.93499,1.93517,1.93486,1.93517,16000000.0
2006-09-20 14:30:00,1.93519,1.93519,1.93501,1.93509,25000000.0
2006-09-20 14:31:00,1.93508,1.93512,1.93501,1.93506,26000000.0
2006-09-20 14:32:00,1.93495,1.93495,1.9348,1.9348,32000000.0
2006-09-20 14:33:00,1.93475,1.93478,1.9347,1.93477,20000000.0
2006-09-20 14:34:00,1.93483,1.93507,1.93483,1.93503,25000000.0
2006-09-20 14:35:00,1.935,1.93504,1.93495,1.93496,23000000.0
2006-09-20 14:36:00,1.93489,1.93493,1.93486,1.93486,11000000.0
2006-09-20 14:38:00,1.93487,1.93487,1.93478,1.9348,54000000.0
2006-09-20 14:40:00,1.93489,1.93495,1.93487,1.93491,36000000.0
2006-09-20 14:41:00,1.935,1.935,1.93495,1.935,41000000.0
2006-09-20 14:43:00,1.93496,1.935,1.93493,1.93495,20000000.0
2006-09-20 14:44:00,1.93498,1.93515,1.93498,1.93515,25000000.0
2006-09-20 14:45:00,1.93521,1.93529,1.93521,1.93527,33000000.0
2006-09-20 14:46:00,1.93515,1.93528,1.93515,1.93527,11000000.0
2006-09-20 14:47:00,1.93532,1.93537,1.93528,1.93529,7000000.0
2006-09-20 14:48:00,1.93515,1.93519,1.9351,1.9351,21000000.0
2006-09-20 14:49:00,1.93511,1.93527,1.93505,1.93515,32000000.0
2006-09-20 14:51:00,1.93528,1.93538,1.93527,1.93529,37000000.0
2006-09-20 14:52:00,1.93536,1.93543,1.93531,1.93531,17000000.0
2006-09-20 14:53:00,1.93526,1.93537,1.93526,1.93535,22000000.0
2006-09-20 14:54:00,1.93534,1.93545,1.93531,1.93534,17000000.0
2006-09-20 14:55:00,1.93523,1.93526,1.9352,1.93522,7000000.0
2006-09-20 14:56:00,1.93507,1.93523,1.93507,1.93521,21000000.0
2006-09-20 14:57:00,1.9352,1.93539,1.9352,1.93539,12000000.0
2006-09-20 14:58:00,1.93514,1.93555,1.93514,1.93529,31000000.0
2006-09-20 14:59:00,1.93551,1.93569,1.93551,1.93569,20000000.0
2006-09-20 15:00:00,1.93568,1.93578,1.93565,1.93578,32000000.0
2006-09-20 15:01:00,1.93586,1.93599,1.93577,1.93599,14000000.0
2006-09-20 15:02:00,1.93601,1.9364,1.93601,1.93624,26000000.0
2006-09-20 15:03:00,1.93663,1.93664,1.93639,1.93639,30000000.0
2006-09-20 15:04:00,1.93636,1.93636,1.93607,1.93609,29000000.0
2006-09-20 15:05:00,1.93612,1.93633,1.93612,1.93619,28000000.0
2006-09-20 15:06:00,1.9361,1.9361,1.93595,1.93597,16000000.0
2006-09-20 15:07:00,1.93606,1.93609,1.936,1.93605,26000000.0
2006-09-20 15:08:00,1.93612,1.93626,1.93612,1.93622,25000000.0
2006-09-20 15:09:00,1.93621,1.93621,1.93598,1.93605,34000000.0
2006-09-20 15:10:00,1.93589,1.93611,1.93589,1.93598,36000000.0
2006-09-20 15:11:00,1.93582,1.93587,1.93576,1.93586,27000000.0
2006-09-20 15:12:00,1.93591,1.93592,1.93575,1.93575,26000000.0
2006-09-20 15:13:00,1.93567,1.93567,1.93542,1.93542,41000000.0
2006-09-20 15:14:00,1.93537,1.93562,1.93537,1.93562,30000000.0
2006-09-20 15:15:00,1.93568,1.93585,1.93563,1.93585,21000000.0
2006-09-20 15:16:00,1.93576,1.93576,1.93566,1.93573,9000000.0
2006-09-20 15:17:00,1.93569,1.93602,1.93569,1.93584,26000000.0
2006-09-20 15:18:00,1.93569,1.93569,1.93561,1.93561,10000000.0
2006-09-20 15:19:00,1.93567,1.93572,1.93566,1.93568,16000000.0
2006-09-20 15:20:00,1.93567,1.93571,1.93566,1.93571,20000000.0
2006-09-20 15:21:00,1.93578,1.93598,1.93578,1.93597,12000000.0
2006-09-20 15:22:00,1.93601,1.93603,1.93596,1.93598,22000000.0
2006-09-20 15:23:00,1.93603,1.93611,1.93602,1.93609,36000000.0
2006-09-20 15:24:00,1.93615,1.93615,1.93603,1.93606,8000000.0
2006-09-20 15:25:00,1.93615,1.93625,1.93615,1.93625,14000000.0
2006-09-20 15:26:00,1.93621,1.93624,1.93617,1.93617,40000000.0
2006-09-20 15:27:00,1.93622,1.93639,1.93621,1.93638,32000000.0
2006-09-20 15:28:00,1.93626,1.93626,1.93593,1.93602,55000000.0
2006-09-20 15:29:00,1.93593,1.93593,1.93407,1.93583,47000000.0
2006-09-20 15:30:00,1.93369,1.93572,1.93323,1.93559,71000000.0
2006-09-20 15:31:00,1.93584,1.93586,1.93573,1.93586,58000000.0
2006-09-20 15:32:00,1.93585,1.9359,1.93576,1.93585,25000000.0
2006-09-20 15:33:00,1.93599,1.936,1.93589,1.9359,32000000.0
2006-09-20 15:34:00,1.93585,1.936,1.93585,1.93599,22000000.0
2006-09-20 15:35:00,1.9362,1.93632,1.93598,1.93605,30000000.0
2006-09-20 15:36:00,1.93598,1.93603,1.93594,1.93597,23000000.0
2006-09-20 15:38:00,1.93594,1.93594,1.93578,1.93589,61000000.0
2006-09-20 15:39:00,1.93596,1.93618,1.93596,1.93617,40000000.0
2006-09-20 15:40:00,1.93624,1.93626,1.93612,1.93614,37000000.0
2006-09-20 15:41:00,1.93617,1.93617,1.936,1.93613,43000000.0
2006-09-20 15:43:00,1.93613,1.93613,1.93594,1.93595,30000000.0
2006-09-20 15:44:00,1.93586,1.93589,1.93578,1.93582,29000000.0
2006-09-20 15:45:00,1.93588,1.93608,1.93588,1.93603,36000000.0
2006-09-20 15:46:00,1.936,1.936,1.93588,1.93589,24000000.0
2006-09-20 15:47:00,1.93582,1.93592,1.93575,1.93592,31000000.0
2006-09-20 15:48:00,1.93599,1.93609,1.93599,1.93603,33000000.0
2006-09-20 15:49:00,1.936,1.93609,1.93596,1.93609,25000000.0
2006-09-20 15:50:00,1.93609,1.93621,1.93605,1.93621,11000000.0
2006-09-20 15:51:00,1.93606,1.93607,1.9359,1.93595,37000000.0
2006-09-20 15:52:00,1.93582,1.93597,1.93582,1.93597,23000000.0
2006-09-20 15:53:00,1.93603,1.93614,1.93603,1.93606,15000000.0
2006-09-20 15:54:00,1.93604,1.93615,1.93604,1.93611,26000000.0
2006-09-20 15:55:00,1.93612,1.93629,1.93612,1.93627,33000000.0
2006-09-20 15:56:00,1.93622,1.93629,1.93615,1.93629,6000000.0
2006-09-20 15:57:00,1.93608,1.93618,1.93595,1.93597,34000000.0
2006-09-20 15:58:00,1.93609,1.93627,1.93609,1.93617,24000000.0
2006-09-20 15:59:00,1.93613,1.93628,1.93613,1.93628,23000000.0
2006-09-20 16:00:00,1.93638,1.9364,1.93634,1.93639,51000000.0
2006-09-20 16:01:00,1.93654,1.93724,1.93654,1.93724,31000000.0
2006-09-20 16:02:00,1.93748,1.93753,1.93714,1.93714,29000000.0
2006-09-20 16:03:00,1.93739,1.93739,1.93729,1.93735,51000000.0
2006-09-20 16:04:00,1.93737,1.93744,1.93721,1.93721,38000000.0
2006-09-20 16:05:00,1.93747,1.93761,1.93746,1.93754,37000000.0
2006-09-20 16:06:00,1.93757,1.93823,1.93757,1.93823,33000000.0
2006-09-20 16:07:00,1.93824,1.93838,1.93823,1.93827,37000000.0
2006-09-20 16:08:00,1.93822,1.93822,1.93779,1.93779,37000000.0
2006-09-20 16:09:00,1.93777,1.93816,1.93777,1.93816,44000000.0
2006-09-20 16:10:00,1.93821,1.93833,1.93821,1.93828,41000000.0
2006-09-20 16:11:00,1.93828,1.9383,1.93815,1.9382,27000000.0
2006-09-20 16:12:00,1.93811,1.93833,1.93808,1.93825,22000000.0
2006-09-20 16:13:00,1.93818,1.93818,1.93804,1.93815,38000000.0
2006-09-20 16:14:00,1.93825,1.93828,1.93812,1.93812,41000000.0
2006-09-20 16:15:00,1.93815,1.93815,1.93801,1.93815,42000000.0
2006-09-20 16:16:00,1.9383,1.93886,1.93829,1.93886,45000000.0
2006-09-20 16:17:00,1.93885,1.93892,1.93884,1.93884,22000000.0
2006-09-20 16:18:00,1.93867,1.93873,1.93851,1.93856,49000000.0
2006-09-20 16:19:00,1.93869,1.93877,1.93841,1.93841,27000000.0
2006-09-20 16:20:00,1.9384,1.93852,1.9384,1.93843,52000000.0
2006-09-20 16:21:00,1.93844,1.93854,1.93833,1.93846,37000000.0
2006-09-20 16:22:00,1.93835,1.93835,1.93812,1.93818,50000000.0
2006-09-20 16:23:00,1.93805,1.93805,1.93768,1.93775,48000000.0
2006-09-20 16:24:00,1.93763,1.93763,1.93751,1.93751,44000000.0
2006-09-20 16:25:00,1.93763,1.93773,1.93759,1.9377,28000000.0
2006-09-20 16:26:00,1.93763,1.93767,1.93752,1.93753,41000000.0
2006-09-20 16:27:00,1.93747,1.93747,1.93735,1.93736,46000000.0
2006-09-20 16:28:00,1.93736,1.9374,1.93726,1.93735,34000000.0
2006-09-20 16:29:00,1.93726,1.93728,1.93712,1.93724,24000000.0
2006-09-20 16:30:00,1.93725,1.93735,1.93718,1.93733,43000000.0
2006-09-20 16:31:00,1.9374,1.93773,1.9374,1.9377,36000000.0
2006-09-20 16:32:00,1.93765,1.9378,1.9376,1.9377,34000000.0
2006-09-20 16:33:00,1.93767,1.93767,1.93744,1.93744,41000000.0
2006-09-20 16:34:00,1.93753,1.93767,1.9375,1.93751,29000000.0
2006-09-20 16:35:00,1.93771,1.93779,1.93761,1.93774,53000000.0
2006-09-20 16:36:00,1.93773,1.93778,1.93761,1.93778,43000000.0
2006-09-20 16:37:00,1.93784,1.93784,1.9377,1.93772,56000000.0
2006-09-20 16:38:00,1.93782,1.9379,1.93768,1.9379,34000000.0
2006-09-20 16:39:00,1.93794,1.93799,1.93783,1.93799,43000000.0
2006-09-20 16:40:00,1.93806,1.93821,1.93792,1.93819,63000000.0
2006-09-20 16:41:00,1.93812,1.93824,1.93794,1.93804,44000000.0
2006-09-20 16:42:00,1.93819,1.9383,1.9381,1.9383,57000000.0
2006-09-20 16:43:00,1.93819,1.93823,1.93801,1.93801,20000000.0
2006-09-20 16:44:00,1.93795,1.9381,1.93788,1.93789,34000000.0
2006-09-20 16:45:00,1.93794,1.93797,1.93772,1.93785,41000000.0
2006-09-20 16:46:00,1.93784,1.93784,1.93767,1.93771,59000000.0
2006-09-20 16:47:00,1.9377,1.93783,1.93759,1.93782,55000000.0
2006-09-20 16:48:00,1.93791,1.93799,1.93779,1.93799,46000000.0
2006-09-20 16:49:00,1.93807,1.93807,1.93794,1.93802,35000000.0
2006-09-20 16:50:00,1.93801,1.93814,1.93789,1.93813,45000000.0
2006-09-20 16:51:00,1.93814,1.93814,1.93798,1.938,30000000.0
2006-09-20 16:52:00,1.93807,1.93822,1.93805,1.93822,30000000.0
2006-09-20 16:53:00,1.93828,1.93833,1.93824,1.93833,19000000.0
2006-09-20 16:54:00,1.93823,1.9385,1.93823,1.93839,18000000.0
2006-09-20 16:55:00,1.93827,1.93833,1.93824,1.9383,40000000.0
2006-09-20 16:56:00,1.93844,1.93858,1.93844,1.93858,37000000.0
2006-09-20 16:57:00,1.93846,1.93846,1.9383,1.93835,17000000.0
2006-09-20 16:58:00,1.93834,1.9385,1.93834,1.9385,45000000.0
2006-09-20 16:59:00,1.93852,1.93892,1.93852,1.93888,39000000.0
2006-09-20 17:00:00,1.93901,1.93902,1.93865,1.93865,47000000.0
2006-09-20 17:01:00,1.93857,1.93857,1.93831,1.93849,26000000.0
2006-09-20 17:02:00,1.93845,1.93852,1.93835,1.93842,33000000.0
2006-09-20 17:03:00,1.93849,1.93868,1.9384,1.93857,33000000.0
2006-09-20 17:04:00,1.9386,1.93863,1.93854,1.93857,37000000.0
2006-09-20 17:05:00,1.93843,1.93859,1.93843,1.93859,35000000.0
2006-09-20 17:06:00,1.93891,1.93938,1.93891,1.93938,46000000.0
2006-09-20 17:07:00,1.93961,1.93965,1.93944,1.93944,33000000.0
2006-09-20 17:08:00,1.93937,1.93937,1.93921,1.93927,45000000.0
2006-09-20 17:09:00,1.93928,1.93928,1.93906,1.93906,47000000.0
2006-09-20 17:10:00,1.93898,1.9391,1.93898,1.9391,6000000.0
2006-09-20 17:11:00,1.93916,1.93916,1.93905,1.93914,44000000.0
2006-09-20 17:12:00,1.93912,1.93922,1.93899,1.93899,23000000.0
2006-09-20 17:13:00,1.93911,1.93925,1.93908,1.93922,35000000.0
2006-09-20 17:14:00,1.93947,1.93954,1.93941,1.93941,27000000.0
2006-09-20 17:15:00,1.93934,1.93945,1.93929,1.9394,26000000.0
2006-09-20 17:16:00,1.93945,1.93953,1.93943,1.93953,27000000.0
2006-09-20 17:17:00,1.93957,1.9396,1.93946,1.9395,38000000.0
2006-09-20 17:18:00,1.93947,1.93954,1.93941,1.93954,29000000.0
2006-09-20 17:20:00,1.93943,1.9395,1.93937,1.93937,29000000.0
2006-09-20 17:21:00,1.93941,1.93946,1.93938,1.9394,26000000.0
2006-09-20 17:22:00,1.93906,1.93911,1.93892,1.93911,30000000.0
2006-09-20 17:23:00,1.9393,1.9393,1.93917,1.93917,32000000.0
2006-09-20 17:24:00,1.93911,1.9392,1.93899,1.93902,23000000.0
2006-09-20 17:25:00,1.93906,1.93908,1.9388,1.93891,20000000.0
2006-09-20 17:26:00,1.93883,1.93883,1.93864,1.93868,18000000.0
2006-09-20 17:27:00,1.93884,1.93896,1.93879,1.93895,44000000.0
2006-09-20 17:28:00,1.93905,1.93913,1.93895,1.93899,39000000.0
2006-09-20 17:29:00,1.93917,1.93929,1.93917,1.93929,36000000.0
2006-09-20 17:30:00,1.93941,1.93999,1.93941,1.93999,61000000.0
2006-09-20 17:31:00,1.94,1.94011,1.93989,1.93994,62000000.0
2006-09-20 17:32:00,1.93984,1.93984,1.9397,1.9397,54000000.0
2006-09-20 17:34:00,1.93963,1.93963,1.93944,1.93949,60000000.0
2006-09-20 17:35:00,1.9394,1.93955,1.93939,1.9395,43000000.0
2006-09-20 17:36:00,1.93939,1.93939,1.93916,1.93916,58000000.0
2006-09-20 17:37:00,1.93905,1.93905,1.93896,1.93897,47000000.0
2006-09-20 17:38:00,1.93879,1.93886,1.93877,1.93877,44000000.0
2006-09-20 17:39:00,1.93875,1.93885,1.93869,1.93885,41000000.0
2006-09-20 17:41:00,1.93875,1.9388,1.93872,1.93878,50000000.0
2006-09-20 17:42:00,1.93874,1.93896,1.93874,1.93894,37000000.0
2006-09-20 17:43:00,1.93913,1.93918,1.93912,1.93916,33000000.0
2006-09-20 17:44:00,1.93915,1.93929,1.93913,1.93917,46000000.0
2006-09-20 17:45:00,1.93912,1.93915,1.93906,1.93908,49000000.0
2006-09-20 17:46:00,1.93903,1.93913,1.93897,1.93913,56000000.0
2006-09-20 17:47:00,1.93923,1.93929,1.93913,1.93928,65000000.0
2006-09-20 17:48:00,1.9392,1.93926,1.93912,1.93926,61000000.0
2006-09-20 17:49:00,1.9393,1.93949,1.93926,1.93939,72000000.0
2006-09-20 17:50:00,1.93962,1.93995,1.93962,1.93983,53000000.0
2006-09-20 17:51:00,1.93979,1.94,1.93979,1.93986,54000000.0
2006-09-20 17:52:00,1.94,1.94002,1.9399,1.9399,51000000.0
2006-09-20 17:53:00,1.93985,1.93985,1.93963,1.93964,42000000.0
2006-09-20 17:54:00,1.93965,1.93965,1.93954,1.93962,32000000.0
2006-09-20 17:55:00,1.93955,1.93955,1.93936,1.93936,32000000.0
2006-09-20 17:56:00,1.9392,1.93923,1.93914,1.93915,47000000.0
2006-09-20 17:57:00,1.93916,1.93933,1.93909,1.93929,34000000.0
2006-09-20 17:58:00,1.93915,1.9392,1.93905,1.93905,44000000.0
2006-09-20 17:59:00,1.93892,1.93892,1.93872,1.93872,39000000.0
2006-09-20 18:00:00,1.93857,1.93857,1.93843,1.93853,32000000.0
2006-09-20 18:01:00,1.93865,1.93897,1.93865,1.93897,52000000.0
2006-09-20 18:02:00,1.93919,1.9393,1.93913,1.9393,30000000.0
2006-09-20 18:03:00,1.93925,1.93928,1.93911,1.93916,38000000.0
2006-09-20 18:04:00,1.93906,1.93906,1.93894,1.93894,38000000.0
2006-09-20 18:05:00,1.93893,1.93902,1.93893,1.93898,36000000.0
2006-09-20 18:07:00,1.93886,1.93886,1.93871,1.93877,38000000.0
2006-09-20 18:08:00,1.93879,1.93891,1.93878,1.93891,56000000.0
2006-09-20 18:09:00,1.93894,1.93903,1.93888,1.93903,34000000.0
2006-09-20 18:10:00,1.93906,1.93909,1.93889,1.93909,26000000.0
2006-09-20 18:11:00,1.9392,1.9392,1.93908,1.93908,34000000.0
2006-09-20 18:12:00,1.9391,1.93942,1.9391,1.93942,24000000.0
2006-09-20 18:13:00,1.93941,1.93946,1.93937,1.93944,30000000.0
2006-09-20 18:14:00,1.93928,1.93931,1.93924,1.93926,22000000.0
2006-09-20 18:15:00,1.93921,1.93924,1.93915,1.93924,21000000.0
2006-09-20 18:16:00,1.93911,1.93923,1.93906,1.93909,66000000.0
2006-09-20 18:17:00,1.93909,1.93918,1.93902,1.93916,60000000.0
2006-09-20 18:20:00,1.93919,1.93921,1.93904,1.93919,61000000.0
2006-09-20 18:21:00,1.93913,1.93913,1.939,1.939,37000000.0
2006-09-20 18:22:00,1.93906,1.93913,1.939,1.93913,49000000.0
2006-09-20 18:23:00,1.93902,1.93909,1.93887,1.93896,34000000.0
2006-09-20 18:24:00,1.9389,1.93919,1.9389,1.93911,47000000.0
2006-09-20 18:25:00,1.93893,1.93894,1.93874,1.93879,31000000.0
2006-09-20 18:26:00,1.93872,1.93872,1.93858,1.93866,43000000.0
2006-09-20 18:27:00,1.93872,1.93872,1.93848,1.93848,35000000.0
2006-09-20 18:28:00,1.93843,1.93843,1.93809,1.93809,18000000.0
2006-09-20 18:29:00,1.93806,1.93819,1.93806,1.93812,24000000.0
2006-09-20 18:30:00,1.93819,1.9382,1.93808,1.93813,32000000.0
2006-09-20 18:33:00,1.93813,1.93813,1.93804,1.93804,29000000.0
2006-09-20 18:34:00,1.93799,1.93802,1.93793,1.93796,32000000.0
2006-09-20 18:35:00,1.93793,1.93804,1.93784,1.93789,47000000.0
2006-09-20 18:36:00,1.93793,1.93808,1.93788,1.93802,65000000.0
2006-09-20 18:37:00,1.93804,1.93817,1.93802,1.93815,63000000.0
2006-09-20 18:38:00,1.9379,1.93796,1.93768,1.93772,61000000.0
2006-09-20 18:39:00,1.93767,1.93767,1.93749,1.93757,37000000.0
2006-09-20 18:40:00,1.93771,1.93782,1.93755,1.93782,52000000.0
2006-09-20 18:41:00,1.93781,1.93783,1.93757,1.93782,68000000.0
2006-09-20 18:42:00,1.93782,1.93786,1.93771,1.93778,40000000.0
2006-09-20 18:43:00,1.93791,1.938,1.93791,1.93795,39000000.0
2006-09-20 18:44:00,1.93811,1.93811,1.93807,1.93811,33000000.0
2006-09-20 18:45:00,1.93811,1.93819,1.93804,1.93819,57000000.0
2006-09-20 18:47:00,1.9382,1.9382,1.93813,1.93813,41000000.0
2006-09-20 18:48:00,1.93816,1.93822,1.93814,1.93822,26000000.0
2006-09-20 18:49:00,1.93811,1.93818,1.93804,1.93807,31000000.0
2006-09-20 18:51:00,1.93813,1.93814,1.93807,1.93812,17000000.0
2006-09-20 18:52:00,1.93816,1.93823,1.93807,1.93815,33000000.0
2006-09-20 18:54:00,1.93819,1.93822,1.93809,1.93822,11000000.0
2006-09-20 18:55:00,1.93827,1.93842,1.93818,1.93826,22000000.0
2006-09-20 18:57:00,1.93815,1.9383,1.93815,1.93822,15000000.0
2006-09-20 18:58:00,1.9382,1.93837,1.9382,1.93837,19000000.0
2006-09-20 18:59:00,1.93833,1.93857,1.93833,1.93857,26000000.0
2006-09-20 19:00:00,1.93856,1.93865,1.93847,1.93865,12000000.0
2006-09-20 19:01:00,1.93875,1.93883,1.93866,1.93866,18000000.0
2006-09-20 19:02:00,1.93868,1.93883,1.93864,1.93883,23000000.0
2006-09-20 19:04:00,1.93876,1.9389,1.93874,1.9388,55000000.0
2006-09-20 19:06:00,1.93873,1.9389,1.93863,1.93877,63000000.0
2006-09-20 19:07:00,1.93873,1.93878,1.93863,1.93874,39000000.0
2006-09-20 19:08:00,1.93869,1.93874,1.93867,1.93874,32000000.0
2006-09-20 19:09:00,1.93876,1.93876,1.93845,1.93863,56000000.0
2006-09-20 19:10:00,1.93866,1.93875,1.9386,1.93866,27000000.0
2006-09-20 19:11:00,1.93859,1.9387,1.93846,1.93866,36000000.0
2006-09-20 19:12:00,1.93867,1.93869,1.93861,1.93861,25000000.0
2006-09-20 19:15:00,1.93869,1.93876,1.93864,1.93875,17000000.0
2006-09-20 19:16:00,1.93874,1.93874,1.93869,1.93869,23000000.0
2006-09-20 19:18:00,1.93875,1.93883,1.93869,1.93883,30000000.0
2006-09-20 19:19:00,1.93882,1.93895,1.93882,1.93891,36000000.0
2006-09-20 19:20:00,1.93884,1.9389,1.93878,1.93887,23000000.0
2006-09-20 19:21:00,1.93885,1.93885,1.93875,1.93885,21000000.0
2006-09-20 19:23:00,1.93882,1.93884,1.93876,1.93882,12000000.0
2006-09-20 19:24:00,1.9388,1.93885,1.93862,1.93877,39000000.0
2006-09-20 19:25:00,1.93848,1.93853,1.93836,1.93844,49000000.0
2006-09-20 19:26:00,1.93852,1.93852,1.93833,1.93833,48000000.0
2006-09-20 19:27:00,1.9382,1.93826,1.93811,1.93816,51000000.0
2006-09-20 19:28:00,1.93832,1.93856,1.93817,1.93856,40000000.0
2006-09-20 19:29:00,1.9385,1.9385,1.93823,1.93837,28000000.0
2006-09-20 19:30:00,1.93853,1.93863,1.93831,1.93837,32000000.0
2006-09-20 19:31:00,1.93816,1.93854,1.93816,1.93846,28000000.0
2006-09-20 19:32:00,1.93848,1.93861,1.93839,1.93858,31000000.0
2006-09-20 19:33:00,1.93861,1.93861,1.93852,1.93859,14000000.0
2006-09-20 19:34:00,1.93869,1.9388,1.93849,1.9387,49000000.0
2006-09-20 19:36:00,1.93862,1.93875,1.93862,1.93875,16000000.0
2006-09-20 19:38:00,1.93877,1.93884,1.93871,1.9388,8000000.0
2006-09-20 19:39:00,1.93901,1.93901,1.93877,1.93896,13000000.0
2006-09-20 19:41:00,1.93894,1.93894,1.93878,1.93883,17000000.0
2006-09-20 19:42:00,1.93879,1.93896,1.93874,1.93893,19000000.0
2006-09-20 19:44:00,1.93887,1.93894,1.93881,1.93881,21000000.0
2006-09-20 19:45:00,1.93885,1.939,1.93868,1.9388,33000000.0
2006-09-20 19:46:00,1.93872,1.93903,1.93865,1.93903,18000000.0
2006-09-20 19:47:00,1.93913,1.93933,1.93912,1.93933,22000000.0
2006-09-20 19:49:00,1.93948,1.9396,1.93948,1.93956,27000000.0
2006-09-20 19:50:00,1.93972,1.93977,1.93969,1.93976,23000000.0
2006-09-20 19:51:00,1.9398,1.93984,1.93795,1.93981,7000000.0
2006-09-20 19:52:00,1.93976,1.93976,1.93964,1.93967,15000000.0
2006-09-20 19:53:00,1.93974,1.93984,1.93973,1.93975,21000000.0
2006-09-20 19:54:00,1.93981,1.94015,1.93981,1.94015,9000000.0
2006-09-20 19:55:00,1.94001,1.94001,1.93963,1.94,30000000.0
2006-09-20 19:56:00,1.94008,1.94013,1.93997,1.94013,20000000.0
2006-09-20 19:57:00,1.94013,1.94013,1.94003,1.94003,12000000.0
2006-09-20 19:58:00,1.93988,1.93988,1.93968,1.93984,13000000.0
2006-09-20 19:59:00,1.9399,1.93999,1.93984,1.93993,31000000.0
2006-09-20 20:00:00,1.93985,1.93993,1.93982,1.93985,23000000.0
2006-09-20 20:01:00,1.93982,1.94,1.93982,1.94,13000000.0
2006-09-20 20:02:00,1.93996,1.93996,1.93974,1.93985,20000000.0
2006-09-20 20:03:00,1.93994,1.94001,1.93992,1.94,18000000.0
2006-09-20 20:04:00,1.94001,1.94024,1.93982,1.94,27000000.0
2006-09-20 20:05:00,1.93998,1.94007,1.9399,1.94006,23000000.0
2006-09-20 20:07:00,1.93989,1.93989,1.93958,1.93958,29000000.0
2006-09-20 20:08:00,1.93958,1.9399,1.93955,1.9399,15000000.0
2006-09-20 20:09:00,1.93993,1.94006,1.93992,1.94,17000000.0
2006-09-20 20:10:00,1.94003,1.94012,1.93989,1.94009,8000000.0
2006-09-20 20:11:00,1.93994,1.94027,1.93988,1.94027,10000000.0
2006-09-20 20:12:00,1.94026,1.94034,1.94017,1.94027,15000000.0
2006-09-20 20:13:00,1.94017,1.94023,1.93931,1.93931,17000000.0
2006-09-20 20:14:00,1.93753,1.93768,1.93716,1.93718,15000000.0
2006-09-20 20:15:00,1.93718,1.93718,1.93628,1.93692,10000000.0
2006-09-20 20:16:00,1.93738,1.93792,1.93708,1.93782,22000000.0
2006-09-20 20:17:00,1.93736,1.9378,1.93718,1.93766,7000000.0
2006-09-20 20:18:00,1.93787,1.93811,1.93766,1.93767,24000000.0
2006-09-20 20:19:00,1.9378,1.93864,1.9378,1.93864,9000000.0
2006-09-20 20:20:00,1.93952,1.94119,1.93952,1.94105,14000000.0
2006-09-20 20:21:00,1.94142,1.94215,1.94142,1.94215,7000000.0
2006-09-20 20:22:00,1.94235,1.94235,1.94179,1.94179,12000000.0
2006-09-20 20:23:00,1.94144,1.94156,1.94119,1.94156,8000000.0
2006-09-20 20:24:00,1.94127,1.94137,1.94108,1.94108,15000000.0
2006-09-20 20:25:00,1.94098,1.94108,1.94056,1.94056,16000000.0
2006-09-20 20:26:00,1.94047,1.94047,1.94003,1.94004,22000000.0
2006-09-20 20:27:00,1.9393,1.9393,1.93882,1.93882,11000000.0
2006-09-20 20:28:00,1.93836,1.93894,1.93836,1.93894,7000000.0
2006-09-20 20:29:00,1.93891,1.93891,1.93848,1.93848,20000000.0
2006-09-20 20:30:00,1.93879,1.93886,1.93864,1.93865,27000000.0
2006-09-20 20:31:00,1.93924,1.93955,1.93924,1.93955,7000000.0
2006-09-20 20:32:00,1.93947,1.93948,1.93908,1.93911,20000000.0
2006-09-20 20:33:00,1.93897,1.93898,1.93861,1.93863,14000000.0
2006-09-20 20:34:00,1.93802,1.93818,1.93789,1.93818,28000000.0
2006-09-20 20:35:00,1.93793,1.93804,1.93771,1.93798,23000000.0
2006-09-20 20:36:00,1.93788,1.93789,1.93775,1.93782,11000000.0
2006-09-20 20:37:00,1.93766,1.93766,1.93717,1.93724,7000000.0
2006-09-20 20:38:00,1.93726,1.93748,1.93726,1.93748,10000000.0
2006-09-20 20:39:00,1.93742,1.93758,1.93742,1.93756,9000000.0
2006-09-20 20:40:00,1.93756,1.93788,1.93756,1.93779,8000000.0
2006-09-20 20:41:00,1.93793,1.93793,1.93775,1.93776,8000000.0
2006-09-20 20:42:00,1.93764,1.93777,1.93754,1.93754,15000000.0
2006-09-20 20:43:00,1.93772,1.93774,1.93751,1.93751,12000000.0
2006-09-20 20:44:00,1.93735,1.93746,1.93732,1.93743,7000000.0
2006-09-20 20:45:00,1.93756,1.93763,1.93747,1.93759,12000000.0
2006-09-20 20:46:00,1.93749,1.93753,1.93743,1.93745,9000000.0
2006-09-20 20:47:00,1.93732,1.93752,1.93728,1.93728,11000000.0
2006-09-20 20:48:00,1.93719,1.93727,1.93707,1.93721,11000000.0
2006-09-20 20:49:00,1.93744,1.93763,1.93741,1.93761,18000000.0
2006-09-20 20:50:00,1.93763,1.93773,1.93763,1.93772,7000000.0
2006-09-20 20:51:00,1.9377,1.9377,1.9375,1.93756,18000000.0
2006-09-20 20:52:00,1.93751,1.93757,1.9375,1.93756,15000000.0
2006-09-20 20:53:00,1.93763,1.93768,1.93759,1.93763,8000000.0
2006-09-20 20:54:00,1.9375,1.93764,1.9375,1.93764,10000000.0
2006-09-20 20:55:00,1.93754,1.93759,1.93744,1.93753,5000000.0
2006-09-20 20:56:00,1.93765,1.9377,1.93758,1.93758,8000000.0
2006-09-20 20:57:00,1.93752,1.93768,1.9375,1.93768,18000000.0
2006-09-20 20:58:00,1.9378,1.93785,1.9378,1.93785,14000000.0
2006-09-20 20:59:00,1.93785,1.93797,1.93785,1.93795,8000000.0
2006-09-20 21:00:00,1.93803,1.93803,1.9378,1.93789,7000000.0
2006-09-20 21:01:00,1.93785,1.93787,1.93775,1.93779,16000000.0
2006-09-20 21:06:00,1.9378,1.9378,1.93751,1.93753,8000000.0
2006-09-20 21:07:00,1.93749,1.93764,1.93749,1.93759,7000000.0
2006-09-20 21:09:00,1.93768,1.93778,1.93768,1.93774,9000000.0
2006-09-20 21:11:00,1.93774,1.93781,1.93774,1.93775,8000000.0
2006-09-20 21:12:00,1.93763,1.93763,1.93572,1.93572,10000000.0
2006-09-20 21:13:00,1.9375,1.93757,1.9375,1.93752,8000000.0
2006-09-20 21:14:00,1.93744,1.93751,1.93738,1.93751,7000000.0
2006-09-20 21:15:00,1.93761,1.93768,1.93759,1.93759,11000000.0
2006-09-20 21:17:00,1.93746,1.93746,1.93708,1.93708,7000000.0
2006-09-20 21:18:00,1.93696,1.93717,1.93696,1.93711,7000000.0
2006-09-20 21:19:00,1.9372,1.93728,1.93703,1.93728,8000000.0
2006-09-20 21:20:00,1.93737,1.93738,1.93732,1.93735,12000000.0
2006-09-20 21:21:00,1.93727,1.93736,1.93716,1.93731,8000000.0
2006-09-20 21:22:00,1.93735,1.93738,1.93734,1.93735,7000000.0
2006-09-20 21:24:00,1.93735,1.93735,1.93715,1.93734,11000000.0
2006-09-20 21:25:00,1.93735,1.93743,1.9373,1.93742,6000000.0
2006-09-20 21:27:00,1.93734,1.93739,1.93734,1.93736,6000000.0
2006-09-20 21:28:00,1.93733,1.93733,1.93718,1.93731,20000000.0
2006-09-20 21:29:00,1.93726,1.93732,1.93711,1.93728,8000000.0
2006-09-20 21:30:00,1.93722,1.93725,1.93721,1.93721,9000000.0
2006-09-20 21:31:00,1.93705,1.93724,1.93705,1.93714,7000000.0
2006-09-20 21:32:00,1.937,1.93701,1.93679,1.93697,7000000.0
2006-09-20 21:33:00,1.93695,1.93695,1.93665,1.93665,6000000.0
2006-09-20 21:34:00,1.9365,1.93657,1.93649,1.93651,10000000.0
2006-09-20 21:35:00,1.93648,1.93648,1.93586,1.93586,11000000.0
2006-09-20 21:36:00,1.93609,1.93634,1.93605,1.93628,11000000.0
2006-09-20 21:37:00,1.93645,1.93664,1.93645,1.9366,11000000.0
2006-09-20 21:38:00,1.93657,1.93657,1.93616,1.93625,26000000.0
2006-09-20 21:39:00,1.93633,1.9364,1.93624,1.93633,18000000.0
2006-09-20 21:40:00,1.93642,1.93651,1.93638,1.93646,12000000.0
2006-09-20 21:41:00,1.93648,1.93648,1.93613,1.93616,7000000.0
2006-09-20 21:42:00,1.93631,1.93632,1.93624,1.93624,7000000.0
2006-09-20 21:43:00,1.93628,1.93629,1.93616,1.93617,11000000.0
2006-09-20 21:44:00,1.93611,1.93611,1.93585,1.9359,18000000.0
2006-09-20 21:45:00,1.93588,1.9362,1.93588,1.9362,7000000.0
2006-09-20 21:46:00,1.93626,1.93628,1.93626,1.93627,3000000.0
2006-09-20 21:47:00,1.93641,1.93644,1.93623,1.93644,5000000.0
2006-09-20 21:48:00,1.93656,1.93657,1.93643,1.93643,7000000.0
2006-09-20 21:49:00,1.93638,1.93643,1.93634,1.93643,8000000.0
2006-09-20 21:50:00,1.93646,1.93655,1.93646,1.9365,10000000.0
2006-09-20 21:51:00,1.9365,1.93662,1.9365,1.93662,7000000.0
2006-09-20 21:52:00,1.9366,1.93678,1.93648,1.93678,7000000.0
2006-09-20 21:53:00,1.9366,1.93665,1.93647,1.93647,8000000.0
2006-09-20 21:54:00,1.93679,1.93679,1.93672,1.93677,9000000.0
2006-09-20 21:55:00,1.93678,1.93678,1.93665,1.93673,11000000.0
2006-09-20 21:56:00,1.93664,1.93674,1.93664,1.93674,6000000.0
2006-09-20 21:57:00,1.93655,1.93673,1.93655,1.93664,13000000.0
2006-09-20 21:58:00,1.93663,1.93671,1.93662,1.93662,6000000.0
2006-09-20 21:59:00,1.93655,1.93661,1.9364,1.9364,25000000.0
2006-09-20 22:01:00,1.93648,1.93657,1.93642,1.93657,6000000.0
2006-09-20 22:02:00,1.93633,1.93633,1.93619,1.93619,11000000.0
2006-09-20 22:03:00,1.93608,1.93609,1.93567,1.93567,9000000.0
2006-09-20 22:04:00,1.93546,1.93571,1.93543,1.9355,11000000.0
2006-09-20 22:05:00,1.93558,1.93559,1.9355,1.93551,5000000.0
2006-09-20 22:06:00,1.93551,1.93561,1.93544,1.93553,8000000.0
2006-09-20 22:07:00,1.93535,1.93551,1.93535,1.93548,15000000.0
2006-09-20 22:10:00,1.93575,1.93585,1.93569,1.93569,9000000.0
2006-09-20 22:11:00,1.93579,1.93583,1.93568,1.93583,8000000.0
2006-09-20 22:12:00,1.93563,1.93574,1.93563,1.93574,15000000.0
2006-09-20 22:13:00,1.93576,1.93583,1.93576,1.93583,10000000.0
2006-09-20 22:14:00,1.93583,1.93601,1.93583,1.93601,13000000.0
2006-09-20 22:15:00,1.93604,1.93617,1.93604,1.93617,7000000.0
2006-09-20 22:17:00,1.93608,1.93618,1.93608,1.93614,16000000.0
2006-09-20 22:18:00,1.93631,1.9364,1.93627,1.93638,5000000.0
2006-09-20 22:19:00,1.9364,1.9364,1.93626,1.93629,6000000.0
2006-09-20 22:20:00,1.93613,1.93644,1.93581,1.93644,7000000.0
2006-09-20 22:22:00,1.93637,1.93658,1.93626,1.93658,8000000.0
2006-09-20 22:23:00,1.93653,1.93665,1.93653,1.93665,15000000.0
2006-09-20 22:24:00,1.93659,1.93675,1.93655,1.93655,10000000.0
2006-09-20 22:25:00,1.93667,1.93676,1.93667,1.93676,5000000.0
2006-09-20 22:26:00,1.93677,1.93677,1.93653,1.93672,10000000.0
2006-09-20 22:27:00,1.93663,1.93667,1.93659,1.93667,10000000.0
2006-09-20 22:28:00,1.93675,1.93678,1.9367,1.9367,8000000.0
2006-09-20 22:29:00,1.93666,1.93666,1.93659,1.93659,7000000.0
2006-09-20 22:30:00,1.93675,1.93675,1.9367,1.9367,5000000.0
2006-09-20 22:31:00,1.9365,1.93655,1.9364,1.9364,7000000.0
2006-09-20 22:32:00,1.93644,1.93659,1.93642,1.93655,7000000.0
2006-09-20 22:33:00,1.93664,1.93664,1.93644,1.93644,6000000.0
2006-09-20 22:34:00,1.9365,1.9367,1.93636,1.93656,47000000.0
2006-09-20 22:35:00,1.9367,1.93676,1.93655,1.93676,8000000.0
2006-09-20 22:36:00,1.93669,1.93674,1.93656,1.93656,7000000.0
2006-09-20 22:37:00,1.93645,1.93648,1.93641,1.93641,28000000.0
2006-09-20 22:39:00,1.93632,1.93633,1.93622,1.93622,11000000.0
2006-09-20 22:40:00,1.93611,1.93617,1.93607,1.93616,9000000.0
2006-09-20 22:41:00,1.93614,1.93627,1.93614,1.93624,16000000.0
2006-09-20 22:42:00,1.93631,1.93654,1.93631,1.93642,9000000.0
2006-09-20 22:43:00,1.93643,1.9365,1.93643,1.93646,11000000.0
2006-09-20 22:44:00,1.93642,1.93642,1.9363,1.9363,8000000.0
2006-09-20 22:45:00,1.93642,1.93644,1.93636,1.93638,12000000.0
2006-09-20 22:46:00,1.93628,1.93635,1.93621,1.93623,9000000.0
2006-09-20 22:47:00,1.93632,1.93636,1.93624,1.93624,16000000.0
2006-09-20 22:48:00,1.93619,1.93623,1.93608,1.93613,11000000.0
2006-09-20 22:49:00,1.93613,1.93619,1.93613,1.93616,12000000.0
2006-09-20 22:50:00,1.93619,1.93634,1.93619,1.93626,16000000.0
2006-09-20 22:51:00,1.93652,1.93659,1.9364,1.93653,7000000.0
2006-09-20 22:52:00,1.93657,1.9366,1.93648,1.93659,5000000.0
2006-09-20 22:54:00,1.9366,1.9366,1.93639,1.93639,7000000.0
2006-09-20 22:55:00,1.93629,1.93629,1.936,1.93602,8000000.0
2006-09-20 22:56:00,1.93608,1.93611,1.93608,1.93611,8000000.0
2006-09-20 22:57:00,1.93628,1.93639,1.93612,1.93625,10000000.0
2006-09-20 22:58:00,1.93647,1.93648,1.93632,1.93643,7000000.0
2006-09-20 22:59:00,1.93642,1.93642,1.93634,1.93634,9000000.0
2006-09-20 23:00:00,1.93608,1.93618,1.93607,1.93618,12000000.0
2006-09-20 23:01:00,1.93629,1.93652,1.93627,1.93635,9000000.0
2006-09-20 23:03:00,1.93633,1.93636,1.93629,1.93634,12000000.0
2006-09-20 23:08:00,1.93627,1.93627,1.93621,1.93623,15000000.0
2006-09-20 23:16:00,1.93631,1.93647,1.93622,1.93643,9000000.0
2006-09-20 23:18:00,1.9366,1.93694,1.93641,1.93694,7000000.0
2006-09-20 23:19:00,1.93707,1.93719,1.93679,1.9371,9000000.0
2006-09-20 23:20:00,1.93707,1.93715,1.93692,1.93705,9000000.0
2006-09-20 23:22:00,1.93701,1.93717,1.93701,1.9371,7000000.0
2006-09-20 23:23:00,1.93728,1.93739,1.93726,1.93739,6000000.0
2006-09-20 23:24:00,1.93703,1.93716,1.93698,1.93706,9000000.0
2006-09-20 23:25:00,1.93703,1.93713,1.93697,1.93697,10000000.0
2006-09-20 23:26:00,1.93695,1.93704,1.93695,1.93704,5000000.0
2006-09-20 23:27:00,1.93697,1.93704,1.93689,1.93704,5000000.0
2006-09-20 23:29:00,1.93695,1.93695,1.9368,1.93681,25000000.0
2006-09-20 23:33:00,1.93684,1.93684,1.93677,1.93678,5000000.0
2006-09-20 23:34:00,1.93673,1.93675,1.93658,1.93658,6000000.0
2006-09-20 23:35:00,1.93663,1.93663,1.93652,1.93653,12000000.0
2006-09-20 23:37:00,1.93659,1.93675,1.93659,1.93666,8000000.0
2006-09-20 23:59:00,1.93671,1.93688,1.93671,1.93688,6000000.0
2006-09-21 00:00:00,1.93689,1.93689,1.93663,1.93676,7000000.0
2006-09-21 00:01:00,1.93677,1.93691,1.93676,1.93691,8000000.0
2006-09-21 00:04:00,1.93663,1.93667,1.93662,1.93662,10000000.0
2006-09-21 00:05:00,1.93688,1.93688,1.93644,1.93649,9000000.0
2006-09-21 00:06:00,1.93661,1.93669,1.93655,1.93669,8000000.0
2006-09-21 00:12:00,1.93701,1.93718,1.93694,1.93698,9000000.0
2006-09-21 00:13:00,1.93708,1.93723,1.93708,1.93721,8000000.0
2006-09-21 00:17:00,1.93708,1.93722,1.93704,1.93713,7000000.0
2006-09-21 00:18:00,1.93691,1.93691,1.93675,1.93675,8000000.0
2006-09-21 00:19:00,1.93698,1.93706,1.93693,1.93706,11000000.0
2006-09-21 00:24:00,1.9369,1.93698,1.93678,1.9368,8000000.0
2006-09-21 00:25:00,1.93675,1.9368,1.93674,1.9368,11000000.0
2006-09-21 00:26:00,1.93707,1.93707,1.9368,1.93697,7000000.0
2006-09-21 00:27:00,1.93669,1.93669,1.93658,1.93658,10000000.0
2006-09-21 00:28:00,1.93658,1.93683,1.93644,1.93644,8000000.0
2006-09-21 00:29:00,1.93678,1.93688,1.93672,1.93688,6000000.0
2006-09-21 00:31:00,1.93694,1.93701,1.9369,1.93701,7000000.0
2006-09-21 00:32:00,1.9371,1.93724,1.937,1.93724,7000000.0
2006-09-21 00:33:00,1.93723,1.93723,1.93703,1.9371,7000000.0
2006-09-21 00:34:00,1.93698,1.93698,1.93684,1.93684,7000000.0
2006-09-21 00:38:00,1.93687,1.93702,1.93683,1.93688,7000000.0
2006-09-21 00:40:00,1.93677,1.93704,1.93677,1.93704,7000000.0
2006-09-21 00:41:00,1.93703,1.93704,1.93695,1.93704,6000000.0
2006-09-21 00:44:00,1.93688,1.93696,1.93633,1.93681,11000000.0
2006-09-21 00:45:00,1.93679,1.93692,1.93678,1.93685,7000000.0
2006-09-21 00:50:00,1.93665,1.93676,1.93662,1.93662,10000000.0
2006-09-21 00:51:00,1.93663,1.93671,1.93656,1.93658,5000000.0
2006-09-21 00:53:00,1.9365,1.93665,1.93648,1.93665,11000000.0
2006-09-21 00:54:00,1.9367,1.93682,1.93662,1.93682,10000000.0
2006-09-21 00:55:00,1.93667,1.93672,1.93656,1.93672,7000000.0
2006-09-21 00:56:00,1.93667,1.93668,1.93651,1.93664,6000000.0
2006-09-21 00:57:00,1.93663,1.93667,1.93653,1.93659,8000000.0
2006-09-21 00:59:00,1.93661,1.93661,1.93638,1.93638,7000000.0
2006-09-21 01:01:00,1.93616,1.93616,1.93576,1.93598,12000000.0
2006-09-21 01:02:00,1.93616,1.93638,1.93604,1.9361,8000000.0
2006-09-21 01:06:00,1.93616,1.93622,1.93611,1.93621,8000000.0
2006-09-21 01:08:00,1.93621,1.93632,1.93604,1.93616,10000000.0
2006-09-21 01:10:00,1.93615,1.93624,1.93596,1.93616,10000000.0
2006-09-21 01:12:00,1.93622,1.93623,1.93615,1.93618,8000000.0
2006-09-21 01:13:00,1.93622,1.93631,1.93618,1.93622,8000000.0
2006-09-21 01:14:00,1.93632,1.93638,1.93617,1.93638,10000000.0
2006-09-21 01:15:00,1.93644,1.93647,1.93633,1.93644,10000000.0
2006-09-21 01:16:00,1.93631,1.93631,1.93617,1.93624,8000000.0
2006-09-21 01:21:00,1.93622,1.93631,1.93621,1.93631,7000000.0
2006-09-21 01:22:00,1.93626,1.93642,1.93626,1.93642,7000000.0
2006-09-21 01:23:00,1.93626,1.93631,1.93616,1.93631,8000000.0
2006-09-21 01:25:00,1.9363,1.93632,1.93619,1.93625,8000000.0
2006-09-21 01:28:00,1.93616,1.93631,1.93605,1.93631,9000000.0
2006-09-21 01:29:00,1.93617,1.93639,1.93617,1.93638,10000000.0
2006-09-21 01:30:00,1.93645,1.93645,1.93635,1.93637,10000000.0
2006-09-21 01:38:00,1.93639,1.93644,1.93638,1.93642,12000000.0
2006-09-21 01:39:00,1.93652,1.93652,1.93644,1.93649,12000000.0
2006-09-21 01:40:00,1.93658,1.93658,1.93653,1.93653,7000000.0
2006-09-21 01:41:00,1.93646,1.93656,1.93646,1.93648,11000000.0
2006-09-21 01:42:00,1.93646,1.93657,1.93646,1.93657,7000000.0
2006-09-21 01:44:00,1.93661,1.93687,1.93658,1.93687,7000000.0
2006-09-21 01:45:00,1.93705,1.93709,1.93695,1.93709,7000000.0
2006-09-21 01:46:00,1.93712,1.93726,1.93705,1.93726,7000000.0
2006-09-21 01:47:00,1.93728,1.93742,1.93726,1.93728,14000000.0
2006-09-21 01:48:00,1.93739,1.93747,1.9373,1.93747,7000000.0
2006-09-21 01:49:00,1.93745,1.93745,1.93728,1.93742,8000000.0
2006-09-21 01:51:00,1.93743,1.93756,1.93742,1.93742,16000000.0
2006-09-21 01:52:00,1.93736,1.93749,1.93736,1.93749,13000000.0
2006-09-21 01:53:00,1.93754,1.93754,1.93747,1.93753,7000000.0
2006-09-21 01:54:00,1.93753,1.93753,1.93737,1.93743,9000000.0
2006-09-21 01:55:00,1.9373,1.93748,1.93726,1.93736,11000000.0
2006-09-21 01:57:00,1.93749,1.93759,1.93749,1.93757,13000000.0
2006-09-21 01:58:00,1.93756,1.93763,1.93753,1.93753,10000000.0
2006-09-21 02:02:00,1.9375,1.9375,1.93721,1.9373,7000000.0
2006-09-21 02:05:00,1.93713,1.93736,1.93713,1.93736,10000000.0
2006-09-21 02:06:00,1.93741,1.93748,1.93731,1.93737,10000000.0
2006-09-21 02:07:00,1.93738,1.93747,1.93733,1.93738,8000000.0
2006-09-21 02:08:00,1.93743,1.93747,1.93733,1.93744,8000000.0
2006-09-21 02:11:00,1.93765,1.93771,1.93759,1.93762,8000000.0
2006-09-21 02:12:00,1.93768,1.93783,1.93761,1.93774,8000000.0
2006-09-21 02:14:00,1.93757,1.93778,1.93757,1.93778,9000000.0
2006-09-21 02:15:00,1.93772,1.93792,1.9377,1.9379,8000000.0
2006-09-21 02:16:00,1.93799,1.93804,1.93795,1.93799,8000000.0
2006-09-21 02:17:00,1.93817,1.93835,1.93814,1.93835,6000000.0
2006-09-21 02:19:00,1.9384,1.93863,1.93829,1.93863,11000000.0
2006-09-21 02:20:00,1.93849,1.93849,1.93833,1.93842,6000000.0
2006-09-21 02:21:00,1.93859,1.93873,1.93856,1.93867,7000000.0
2006-09-21 02:22:00,1.93884,1.93884,1.93869,1.93873,8000000.0
2006-09-21 02:23:00,1.93883,1.93904,1.93883,1.93904,10000000.0
2006-09-21 02:24:00,1.93913,1.93922,1.93906,1.93922,11000000.0
2006-09-21 02:25:00,1.93919,1.93935,1.93913,1.93922,11000000.0
2006-09-21 02:26:00,1.93935,1.9394,1.93931,1.9394,8000000.0
2006-09-21 02:27:00,1.93938,1.93942,1.93915,1.93915,9000000.0
2006-09-21 02:28:00,1.93914,1.93917,1.939,1.93909,10000000.0
2006-09-21 02:29:00,1.93891,1.93911,1.93878,1.93911,7000000.0
2006-09-21 02:30:00,1.93897,1.93904,1.93892,1.93904,5000000.0
2006-09-21 02:31:00,1.93918,1.93934,1.93918,1.93934,8000000.0
2006-09-21 02:32:00,1.93939,1.93951,1.93928,1.93928,8000000.0
2006-09-21 02:33:00,1.93904,1.93928,1.93904,1.93919,8000000.0
2006-09-21 02:34:00,1.93907,1.93912,1.93897,1.93912,7000000.0
2006-09-21 02:35:00,1.93915,1.93921,1.93907,1.93916,11000000.0
2006-09-21 02:38:00,1.93893,1.93915,1.93893,1.93915,7000000.0
2006-09-21 02:40:00,1.93925,1.93938,1.93925,1.93925,7000000.0
2006-09-21 02:41:00,1.93942,1.93951,1.93939,1.93945,8000000.0
2006-09-21 02:42:00,1.93957,1.93962,1.93943,1.93962,5000000.0
2006-09-21 02:43:00,1.93973,1.93996,1.93966,1.93996,9000000.0
2006-09-21 02:44:00,1.94024,1.94039,1.94024,1.94028,7000000.0
2006-09-21 02:45:00,1.94027,1.94027,1.93994,1.94008,8000000.0
2006-09-21 02:46:00,1.93983,1.93988,1.93966,1.93982,8000000.0
2006-09-21 02:47:00,1.93986,1.94001,1.93984,1.94001,9000000.0
2006-09-21 02:48:00,1.9405,1.94096,1.9405,1.94096,8000000.0
2006-09-21 02:50:00,1.9409,1.9409,1.94075,1.94079,7000000.0
2006-09-21 02:51:00,1.94068,1.94068,1.94049,1.9406,8000000.0
2006-09-21 02:52:00,1.9406,1.9408,1.94036,1.9408,6000000.0
2006-09-21 02:53:00,1.94082,1.94084,1.94077,1.94079,8000000.0
2006-09-21 02:54:00,1.94067,1.94067,1.94039,1.94039,8000000.0
2006-09-21 02:55:00,1.94019,1.94039,1.94019,1.94039,8000000.0
2006-09-21 02:56:00,1.94044,1.94044,1.94029,1.94029,7000000.0
2006-09-21 02:57:00,1.94034,1.94051,1.94015,1.94051,8000000.0
2006-09-21 02:58:00,1.9405,1.94056,1.94039,1.94039,6000000.0
2006-09-21 03:00:00,1.94041,1.94041,1.94025,1.94031,6000000.0
2006-09-21 03:01:00,1.9402,1.9402,1.93986,1.93986,8000000.0
2006-09-21 03:02:00,1.93986,1.94,1.93975,1.93989,11000000.0
2006-09-21 03:03:00,1.9401,1.94016,1.9401,1.94013,7000000.0
2006-09-21 03:04:00,1.94045,1.94104,1.94037,1.94104,7000000.0
2006-09-21 03:05:00,1.94102,1.94118,1.94092,1.94118,8000000.0
2006-09-21 03:06:00,1.94121,1.9413,1.94116,1.94126,8000000.0
2006-09-21 03:08:00,1.9413,1.9413,1.94115,1.94115,5000000.0
2006-09-21 03:09:00,1.94119,1.9412,1.94112,1.9412,8000000.0
2006-09-21 03:11:00,1.94118,1.94118,1.94101,1.9411,10000000.0
2006-09-21 03:12:00,1.94101,1.94101,1.94079,1.9408,7000000.0
2006-09-21 03:13:00,1.94088,1.94102,1.94085,1.94091,11000000.0
2006-09-21 03:14:00,1.94097,1.94107,1.94087,1.94096,11000000.0
2006-09-21 03:19:00,1.94093,1.94113,1.94093,1.94113,6000000.0
2006-09-21 03:20:00,1.94132,1.94158,1.94132,1.94139,7000000.0
2006-09-21 03:21:00,1.94139,1.94139,1.94093,1.9412,7000000.0
2006-09-21 03:25:00,1.94123,1.94133,1.94117,1.94133,8000000.0
2006-09-21 03:27:00,1.94137,1.94146,1.94133,1.94136,8000000.0
2006-09-21 03:28:00,1.94139,1.94145,1.94122,1.94134,10000000.0
2006-09-21 03:29:00,1.94128,1.94138,1.94104,1.94123,11000000.0
2006-09-21 03:30:00,1.94124,1.94124,1.94109,1.9412,7000000.0
2006-09-21 03:31:00,1.94107,1.94119,1.94107,1.94119,9000000.0
2006-09-21 03:32:00,1.94122,1.94131,1.9412,1.94124,6000000.0
2006-09-21 03:33:00,1.94121,1.94129,1.94115,1.94126,7000000.0
2006-09-21 03:36:00,1.94125,1.94135,1.94125,1.94135,5000000.0
2006-09-21 03:37:00,1.94133,1.94139,1.94127,1.94129,9000000.0
2006-09-21 03:40:00,1.94108,1.94117,1.94092,1.94115,5000000.0
2006-09-21 03:41:00,1.94108,1.94113,1.94091,1.94113,10000000.0
2006-09-21 03:42:00,1.94101,1.94112,1.94099,1.94102,10000000.0
2006-09-21 03:44:00,1.94117,1.94126,1.94117,1.94126,3000000.0
2006-09-21 03:45:00,1.94124,1.94129,1.94114,1.94129,8000000.0
2006-09-21 03:46:00,1.94138,1.94174,1.94138,1.94174,7000000.0
2006-09-21 03:49:00,1.9417,1.94189,1.94169,1.94189,8000000.0
2006-09-21 03:50:00,1.94191,1.94195,1.94183,1.94195,8000000.0
2006-09-21 03:51:00,1.94201,1.94204,1.94191,1.94191,9000000.0
2006-09-21 03:52:00,1.94206,1.94228,1.94205,1.94228,8000000.0
2006-09-21 03:53:00,1.94236,1.94236,1.94221,1.94223,10000000.0
2006-09-21 03:55:00,1.94239,1.94243,1.9422,1.94239,7000000.0
2006-09-21 03:56:00,1.94239,1.94239,1.94222,1.94229,7000000.0
2006-09-21 03:58:00,1.94222,1.94233,1.94039,1.94217,7000000.0
2006-09-21 03:59:00,1.94227,1.94235,1.94218,1.94218,7000000.0
2006-09-21 04:00:00,1.94233,1.94238,1.94218,1.94238,6000000.0
2006-09-21 04:01:00,1.94245,1.94264,1.94245,1.94264,7000000.0
2006-09-21 04:02:00,1.94261,1.94273,1.9426,1.94265,8000000.0
2006-09-21 04:03:00,1.94246,1.94251,1.94238,1.94238,8000000.0
2006-09-21 04:06:00,1.94221,1.94231,1.94214,1.94217,9000000.0
2006-09-21 04:08:00,1.94202,1.94217,1.94175,1.94214,8000000.0
2006-09-21 04:09:00,1.94208,1.94208,1.94184,1.94186,7000000.0
2006-09-21 04:10:00,1.94161,1.94191,1.94161,1.94191,8000000.0
2006-09-21 04:11:00,1.94186,1.94204,1.94186,1.94199,7000000.0
2006-09-21 04:14:00,1.94176,1.94176,1.9415,1.9415,7000000.0
2006-09-21 04:18:00,1.94166,1.94182,1.94166,1.94177,8000000.0
2006-09-21 04:20:00,1.94172,1.94185,1.94158,1.94178,10000000.0
2006-09-21 04:22:00,1.94162,1.94162,1.94122,1.9413,9000000.0
2006-09-21 04:26:00,1.94135,1.9416,1.94135,1.94155,7000000.0
2006-09-21 04:28:00,1.94166,1.94178,1.94152,1.94178,7000000.0
2006-09-21 04:29:00,1.94175,1.94183,1.94168,1.94178,8000000.0
2006-09-21 04:30:00,1.94166,1.94174,1.94149,1.94174,9000000.0
2006-09-21 04:32:00,1.9416,1.94171,1.94132,1.94171,9000000.0
2006-09-21 04:33:00,1.9418,1.94194,1.94173,1.94173,8000000.0
2006-09-21 04:36:00,1.94175,1.94184,1.94175,1.94177,6000000.0
2006-09-21 04:38:00,1.94158,1.94158,1.94145,1.94145,9000000.0
2006-09-21 04:39:00,1.94148,1.94153,1.94143,1.94146,9000000.0
2006-09-21 04:42:00,1.94145,1.94145,1.94128,1.94132,7000000.0
2006-09-21 04:45:00,1.94126,1.94133,1.9411,1.94133,8000000.0
2006-09-21 04:49:00,1.94128,1.94128,1.94098,1.9412,11000000.0
2006-09-21 04:50:00,1.9411,1.9411,1.94108,1.94108,2000000.0
2006-09-21 04:52:00,1.94109,1.94116,1.94101,1.94113,10000000.0
2006-09-21 04:56:00,1.94102,1.94102,1.94046,1.94046,7000000.0
2006-09-21 04:57:00,1.94022,1.94052,1.94022,1.94049,8000000.0
2006-09-21 04:58:00,1.94066,1.94072,1.94063,1.9407,8000000.0
2006-09-21 05:00:00,1.9408,1.94104,1.9408,1.94093,7000000.0
2006-09-21 05:01:00,1.94102,1.94102,1.94084,1.94084,7000000.0
2006-09-21 05:06:00,1.94086,1.94119,1.94086,1.9411,8000000.0
2006-09-21 05:08:00,1.94125,1.94134,1.94109,1.94109,10000000.0
2006-09-21 05:10:00,1.94118,1.9412,1.94102,1.94107,7000000.0
2006-09-21 05:15:00,1.94094,1.94096,1.94081,1.94081,11000000.0
2006-09-21 05:16:00,1.94096,1.94104,1.94093,1.94093,9000000.0
2006-09-21 05:23:00,1.94111,1.94123,1.9411,1.94116,10000000.0
2006-09-21 05:27:00,1.9411,1.94123,1.941,1.94118,8000000.0
2006-09-21 05:28:00,1.94118,1.94126,1.94108,1.94108,9000000.0
2006-09-21 05:29:00,1.94128,1.94133,1.94118,1.94132,7000000.0
2006-09-21 05:31:00,1.94144,1.94165,1.94129,1.94165,8000000.0
2006-09-21 05:32:00,1.94166,1.94172,1.94157,1.94171,8000000.0
2006-09-21 05:33:00,1.94169,1.94182,1.94159,1.94166,9000000.0
2006-09-21 05:34:00,1.94174,1.94174,1.94164,1.94172,5000000.0
2006-09-21 05:36:00,1.94166,1.94204,1.94166,1.942,11000000.0
2006-09-21 05:37:00,1.94197,1.94197,1.94184,1.94191,7000000.0
2006-09-21 05:38:00,1.94194,1.942,1.94187,1.94187,6000000.0
2006-09-21 05:40:00,1.9419,1.94201,1.94174,1.94182,8000000.0
2006-09-21 05:43:00,1.94186,1.94194,1.94171,1.94175,9000000.0
2006-09-21 05:44:00,1.9418,1.9418,1.94146,1.94176,8000000.0
2006-09-21 05:46:00,1.94172,1.94181,1.94167,1.94167,5000000.0
2006-09-21 05:50:00,1.94166,1.94179,1.94162,1.94176,9000000.0
2006-09-21 05:51:00,1.9417,1.94185,1.9417,1.94185,8000000.0
2006-09-21 05:52:00,1.94171,1.94184,1.94169,1.94169,8000000.0
2006-09-21 05:54:00,1.94161,1.94161,1.94151,1.94151,10000000.0
2006-09-21 05:55:00,1.94149,1.94149,1.94138,1.94142,8000000.0
2006-09-21 05:56:00,1.94154,1.94159,1.94154,1.94159,5000000.0
2006-09-21 05:59:00,1.9415,1.94169,1.94146,1.9415,10000000.0
2006-09-21 06:00:00,1.9414,1.94182,1.9414,1.94182,8000000.0
2006-09-21 06:01:00,1.9417,1.94177,1.94152,1.94152,7000000.0
2006-09-21 06:03:00,1.94171,1.94171,1.94152,1.94155,8000000.0
2006-09-21 06:06:00,1.94178,1.94179,1.94177,1.94179,5000000.0
2006-09-21 06:07:00,1.94182,1.94182,1.94169,1.94169,7000000.0
2006-09-21 06:11:00,1.94172,1.94179,1.94169,1.94179,8000000.0
2006-09-21 06:19:00,1.94194,1.94201,1.94189,1.94189,7000000.0
2006-09-21 06:23:00,1.94202,1.9422,1.94193,1.94214,8000000.0
2006-09-21 06:24:00,1.94237,1.94254,1.94233,1.9424,11000000.0
2006-09-21 06:25:00,1.94223,1.94239,1.94216,1.94239,11000000.0
2006-09-21 06:26:00,1.94248,1.94262,1.94236,1.9425,11000000.0
2006-09-21 06:27:00,1.94222,1.94235,1.94222,1.9423,7000000.0
2006-09-21 06:29:00,1.94254,1.94258,1.94245,1.94245,8000000.0
2006-09-21 06:31:00,1.94222,1.94227,1.94206,1.94227,7000000.0
2006-09-21 06:32:00,1.9422,1.94225,1.94211,1.94211,6000000.0
2006-09-21 06:33:00,1.94209,1.94209,1.94199,1.94199,7000000.0
2006-09-21 06:36:00,1.94186,1.94194,1.94167,1.94167,5000000.0
2006-09-21 06:37:00,1.94181,1.9419,1.94172,1.94187,10000000.0
2006-09-21 06:38:00,1.94192,1.94196,1.94192,1.94196,2000000.0
2006-09-21 06:42:00,1.94202,1.94212,1.94202,1.94204,5000000.0
2006-09-21 06:46:00,1.94216,1.94225,1.94195,1.94225,10000000.0
2006-09-21 06:47:00,1.94236,1.94243,1.94233,1.94235,8000000.0
2006-09-21 06:48:00,1.94237,1.94237,1.94218,1.94222,7000000.0
2006-09-21 06:50:00,1.94223,1.94226,1.94211,1.94217,5000000.0
2006-09-21 06:51:00,1.94206,1.94206,1.94181,1.94181,10000000.0
2006-09-21 06:52:00,1.94169,1.94174,1.94158,1.94174,8000000.0
2006-09-21 06:53:00,1.94177,1.94177,1.94155,1.94162,8000000.0
2006-09-21 06:56:00,1.9418,1.94186,1.94161,1.94182,7000000.0
2006-09-21 06:58:00,1.94172,1.94172,1.94156,1.94168,7000000.0
2006-09-21 07:02:00,1.94173,1.94173,1.94166,1.94166,7000000.0
2006-09-21 07:04:00,1.9417,1.9417,1.94152,1.94168,8000000.0
2006-09-21 07:05:00,1.94167,1.94167,1.94146,1.94146,11000000.0
2006-09-21 07:06:00,1.94103,1.94148,1.94103,1.94145,11000000.0
2006-09-21 07:07:00,1.94156,1.94161,1.94148,1.94153,11000000.0
2006-09-21 07:08:00,1.94151,1.94156,1.94133,1.94156,9000000.0
2006-09-21 07:09:00,1.94162,1.94172,1.94146,1.94172,8000000.0
2006-09-21 07:13:00,1.94173,1.94191,1.94173,1.94191,8000000.0
2006-09-21 07:14:00,1.94197,1.94219,1.94196,1.94219,7000000.0
2006-09-21 07:15:00,1.94223,1.94227,1.94208,1.94208,10000000.0
2006-09-21 07:16:00,1.94205,1.94205,1.94189,1.94199,8000000.0
2006-09-21 07:17:00,1.94176,1.94202,1.94176,1.94194,11000000.0
2006-09-21 07:18:00,1.94189,1.94198,1.94187,1.94191,8000000.0
2006-09-21 07:19:00,1.94184,1.94192,1.9418,1.94181,8000000.0
2006-09-21 07:20:00,1.94184,1.94188,1.94157,1.94179,9000000.0
2006-09-21 07:21:00,1.94161,1.94166,1.94146,1.94166,10000000.0
2006-09-21 07:22:00,1.94159,1.9416,1.94138,1.94153,11000000.0
2006-09-21 07:23:00,1.94157,1.94157,1.94131,1.94152,7000000.0
2006-09-21 07:24:00,1.94144,1.94144,1.94122,1.94128,9000000.0
2006-09-21 07:26:00,1.94133,1.94133,1.94113,1.94113,7000000.0
2006-09-21 07:27:00,1.94127,1.94134,1.94115,1.94134,7000000.0
2006-09-21 07:28:00,1.94126,1.94128,1.94112,1.94121,7000000.0
2006-09-21 07:30:00,1.94105,1.94122,1.94105,1.94109,8000000.0
2006-09-21 07:33:00,1.94101,1.94101,1.94089,1.94094,8000000.0
2006-09-21 07:37:00,1.94082,1.9409,1.94077,1.94077,7000000.0
2006-09-21 07:38:00,1.94073,1.9409,1.94058,1.9409,11000000.0
2006-09-21 07:39:00,1.94091,1.94101,1.94089,1.94101,7000000.0
2006-09-21 07:40:00,1.941,1.94101,1.94085,1.94085,8000000.0
2006-09-21 07:41:00,1.94098,1.94112,1.94098,1.94111,9000000.0
2006-09-21 07:42:00,1.94135,1.94137,1.94118,1.94124,11000000.0
2006-09-21 07:43:00,1.94145,1.94207,1.94145,1.94207,7000000.0
2006-09-21 07:44:00,1.94209,1.94209,1.94198,1.94209,7000000.0
2006-09-21 07:45:00,1.94206,1.94206,1.94174,1.94175,7000000.0
2006-09-21 07:46:00,1.94173,1.9418,1.94166,1.94178,7000000.0
2006-09-21 07:47:00,1.94196,1.94203,1.94192,1.94194,7000000.0
2006-09-21 07:48:00,1.9417,1.94189,1.94169,1.94181,8000000.0
2006-09-21 07:49:00,1.94194,1.94208,1.94188,1.94191,8000000.0
2006-09-21 07:53:00,1.94165,1.94194,1.94165,1.94194,11000000.0
2006-09-21 07:54:00,1.94177,1.94177,1.94143,1.94143,9000000.0
2006-09-21 07:56:00,1.94127,1.94127,1.94105,1.94105,9000000.0
2006-09-21 07:59:00,1.94107,1.94115,1.94079,1.94115,7000000.0
2006-09-21 08:00:00,1.94098,1.94107,1.94088,1.94088,8000000.0
2006-09-21 08:01:00,1.94109,1.94151,1.94109,1.94151,10000000.0
2006-09-21 08:02:00,1.94158,1.94158,1.94145,1.94146,7000000.0
2006-09-21 08:03:00,1.94135,1.94148,1.94117,1.94136,8000000.0
2006-09-21 08:04:00,1.94128,1.9415,1.94128,1.94136,8000000.0
2006-09-21 08:05:00,1.94138,1.94158,1.94138,1.94154,8000000.0
2006-09-21 08:07:00,1.94158,1.94158,1.9414,1.94145,7000000.0
2006-09-21 08:08:00,1.94151,1.94151,1.94135,1.94143,7000000.0
2006-09-21 08:09:00,1.94133,1.94133,1.94103,1.94104,7000000.0
2006-09-21 08:10:00,1.94112,1.94112,1.94093,1.94106,7000000.0
2006-09-21 08:11:00,1.94104,1.94104,1.94078,1.94085,8000000.0
2006-09-21 08:12:00,1.94097,1.94109,1.94088,1.94097,9000000.0
2006-09-21 08:13:00,1.94078,1.94078,1.9403,1.9403,7000000.0
2006-09-21 08:14:00,1.9398,1.94003,1.9398,1.94003,9000000.0
2006-09-21 08:15:00,1.94003,1.94003,1.93968,1.93973,8000000.0
2006-09-21 08:16:00,1.93982,1.9401,1.93981,1.9401,11000000.0
2006-09-21 08:17:00,1.94005,1.9401,1.94001,1.94001,7000000.0
2006-09-21 08:18:00,1.93991,1.94003,1.93978,1.94,9000000.0
2006-09-21 08:19:00,1.93975,1.94022,1.93975,1.93991,7000000.0
2006-09-21 08:20:00,1.93952,1.93972,1.93952,1.93969,8000000.0
2006-09-21 08:21:00,1.93952,1.93967,1.93952,1.93958,8000000.0
2006-09-21 08:22:00,1.93955,1.93955,1.93938,1.93938,8000000.0
2006-09-21 08:23:00,1.93917,1.93917,1.93847,1.93847,7000000.0
2006-09-21 08:24:00,1.93873,1.93874,1.93864,1.93869,7000000.0
2006-09-21 08:25:00,1.9386,1.9386,1.93823,1.93823,8000000.0
2006-09-21 08:26:00,1.93842,1.93867,1.93829,1.93829,7000000.0
2006-09-21 08:27:00,1.93855,1.93858,1.93836,1.93856,10000000.0
2006-09-21 08:28:00,1.93857,1.93857,1.93834,1.93838,7000000.0
2006-09-21 08:30:00,1.93855,1.93878,1.93855,1.9387,7000000.0
2006-09-21 08:31:00,1.93875,1.93902,1.93875,1.93902,10000000.0
2006-09-21 08:32:00,1.93898,1.9391,1.93898,1.93904,8000000.0
2006-09-21 08:33:00,1.93913,1.93913,1.93901,1.93901,7000000.0
2006-09-21 08:34:00,1.93902,1.93907,1.939,1.93907,9000000.0
2006-09-21 08:35:00,1.93907,1.93908,1.93885,1.93908,9000000.0
2006-09-21 08:36:00,1.93923,1.93941,1.93909,1.93938,8000000.0
2006-09-21 08:37:00,1.93952,1.93952,1.93932,1.93943,9000000.0
2006-09-21 08:38:00,1.93934,1.93946,1.93927,1.93938,10000000.0
2006-09-21 08:39:00,1.93926,1.93937,1.93921,1.93921,11000000.0
2006-09-21 08:40:00,1.9392,1.93929,1.93912,1.93923,8000000.0
2006-09-21 08:43:00,1.93913,1.9392,1.9391,1.93918,8000000.0
2006-09-21 08:44:00,1.93906,1.93918,1.93905,1.93912,10000000.0
2006-09-21 08:45:00,1.93896,1.93911,1.93896,1.93911,8000000.0
2006-09-21 08:46:00,1.93907,1.93946,1.93783,1.93946,8000000.0
2006-09-21 08:47:00,1.93954,1.93982,1.93954,1.93982,7000000.0
2006-09-21 08:48:00,1.93988,1.93988,1.9396,1.93962,8000000.0
2006-09-21 08:49:00,1.93956,1.93956,1.93913,1.93913,11000000.0
2006-09-21 08:50:00,1.93927,1.93949,1.93927,1.93949,7000000.0
2006-09-21 08:51:00,1.93953,1.93953,1.93927,1.93928,8000000.0
2006-09-21 08:52:00,1.93942,1.93948,1.93935,1.93944,9000000.0
2006-09-21 08:53:00,1.93932,1.93944,1.93888,1.93932,8000000.0
2006-09-21 08:54:00,1.93927,1.93932,1.93921,1.93928,8000000.0
2006-09-21 08:55:00,1.93941,1.93957,1.93936,1.93957,8000000.0
2006-09-21 08:56:00,1.93956,1.93961,1.93947,1.93954,7000000.0
2006-09-21 08:57:00,1.93945,1.93952,1.93944,1.93952,8000000.0
2006-09-21 08:58:00,1.93949,1.93955,1.9394,1.93955,7000000.0
2006-09-21 08:59:00,1.93968,1.94011,1.93968,1.94011,7000000.0
2006-09-21 09:00:00,1.94019,1.94024,1.9401,1.94016,8000000.0
2006-09-21 09:01:00,1.94036,1.94059,1.94033,1.94059,9000000.0
2006-09-21 09:02:00,1.94076,1.94077,1.94065,1.94065,10000000.0
2006-09-21 09:03:00,1.94027,1.94051,1.94027,1.94039,7000000.0
2006-09-21 09:04:00,1.94039,1.94039,1.94031,1.94031,7000000.0
2006-09-21 09:05:00,1.94005,1.94012,1.93981,1.93981,7000000.0
2006-09-21 09:06:00,1.93965,1.93981,1.93964,1.93978,11000000.0
2006-09-21 09:07:00,1.9399,1.94008,1.9399,1.93998,8000000.0
2006-09-21 09:08:00,1.94004,1.94028,1.93998,1.94028,7000000.0
2006-09-21 09:09:00,1.94039,1.94039,1.94024,1.94037,11000000.0
2006-09-21 09:10:00,1.94024,1.9403,1.94009,1.94027,7000000.0
2006-09-21 09:11:00,1.94037,1.94052,1.94025,1.94052,9000000.0
2006-09-21 09:12:00,1.94018,1.94053,1.94018,1.94043,8000000.0
2006-09-21 09:13:00,1.94035,1.9405,1.94025,1.94042,9000000.0
2006-09-21 09:14:00,1.94029,1.94029,1.94008,1.94028,11000000.0
2006-09-21 09:15:00,1.94015,1.94019,1.94007,1.94007,7000000.0
2006-09-21 09:16:00,1.94014,1.94014,1.93992,1.94007,8000000.0
2006-09-21 09:17:00,1.94006,1.94019,1.93999,1.94011,11000000.0
2006-09-21 09:18:00,1.94022,1.94036,1.94022,1.94031,8000000.0
2006-09-21 09:19:00,1.94028,1.94061,1.94027,1.94061,7000000.0
2006-09-21 09:20:00,1.94058,1.94063,1.94037,1.94039,7000000.0
2006-09-21 09:21:00,1.94032,1.94032,1.94001,1.94023,8000000.0
2006-09-21 09:22:00,1.94034,1.94044,1.94021,1.94029,8000000.0
2006-09-21 09:23:00,1.94022,1.94035,1.94017,1.94035,7000000.0
2006-09-21 09:24:00,1.94049,1.94073,1.94049,1.94054,8000000.0
2006-09-21 09:25:00,1.94048,1.94056,1.94046,1.94047,7000000.0
2006-09-21 09:26:00,1.94045,1.94073,1.94045,1.94073,11000000.0
2006-09-21 09:27:00,1.94073,1.94073,1.94059,1.94059,11000000.0
2006-09-21 09:28:00,1.94054,1.94058,1.94041,1.94052,9000000.0
2006-09-21 09:29:00,1.94057,1.94077,1.94042,1.94077,8000000.0
2006-09-21 09:30:00,1.94088,1.94091,1.94078,1.94091,7000000.0
2006-09-21 09:31:00,1.94066,1.941,1.94066,1.941,7000000.0
2006-09-21 09:32:00,1.94108,1.94114,1.94098,1.94098,7000000.0
2006-09-21 09:33:00,1.94099,1.94099,1.94082,1.94091,8000000.0
2006-09-21 09:34:00,1.94092,1.94101,1.94089,1.9409,7000000.0
2006-09-21 09:35:00,1.94085,1.94088,1.94073,1.94073,10000000.0
2006-09-21 09:36:00,1.94061,1.94071,1.94045,1.94056,8000000.0
2006-09-21 09:37:00,1.94067,1.94086,1.94067,1.94086,11000000.0
2006-09-21 09:38:00,1.94086,1.94106,1.93908,1.94101,11000000.0
2006-09-21 09:39:00,1.94119,1.94177,1.94119,1.94177,7000000.0
2006-09-21 09:40:00,1.94185,1.94185,1.94171,1.94173,9000000.0
2006-09-21 09:41:00,1.94168,1.94168,1.94131,1.94131,8000000.0
2006-09-21 09:42:00,1.94161,1.94283,1.94161,1.94283,10000000.0
2006-09-21 09:43:00,1.94351,1.94351,1.94263,1.94263,11000000.0
2006-09-21 09:44:00,1.94228,1.94236,1.94222,1.94225,8000000.0
2006-09-21 09:45:00,1.94228,1.94243,1.94226,1.94229,7000000.0
2006-09-21 09:46:00,1.94259,1.9427,1.94228,1.9427,11000000.0
2006-09-21 09:47:00,1.94273,1.94273,1.94249,1.94249,9000000.0
2006-09-21 09:48:00,1.94231,1.94243,1.94231,1.9424,7000000.0
2006-09-21 09:49:00,1.94229,1.94263,1.94229,1.94256,11000000.0
2006-09-21 09:50:00,1.94271,1.94278,1.94263,1.94278,8000000.0
2006-09-21 09:51:00,1.9428,1.94289,1.94255,1.94261,8000000.0
2006-09-21 09:52:00,1.94239,1.94239,1.94219,1.94227,8000000.0
2006-09-21 09:53:00,1.94215,1.94248,1.94215,1.94245,10000000.0
2006-09-21 09:54:00,1.94297,1.94345,1.94133,1.94278,8000000.0
2006-09-21 09:55:00,1.94245,1.94262,1.94244,1.94262,8000000.0
2006-09-21 09:56:00,1.94257,1.94283,1.94257,1.94283,10000000.0
2006-09-21 09:57:00,1.94258,1.94286,1.94258,1.94286,8000000.0
2006-09-21 09:58:00,1.94294,1.94294,1.9428,1.9428,8000000.0
2006-09-21 09:59:00,1.94289,1.94309,1.94287,1.94298,10000000.0
2006-09-21 10:00:00,1.94292,1.94292,1.94267,1.94267,10000000.0
2006-09-21 10:01:00,1.94255,1.94285,1.94255,1.94285,10000000.0
2006-09-21 10:02:00,1.94296,1.94296,1.94258,1.94258,10000000.0
2006-09-21 10:03:00,1.94237,1.94273,1.94237,1.94273,7000000.0
2006-09-21 10:04:00,1.94267,1.94269,1.94255,1.94255,7000000.0
2006-09-21 10:05:00,1.94253,1.94267,1.94253,1.94262,11000000.0
2006-09-21 10:06:00,1.94264,1.94264,1.94255,1.94262,7000000.0
2006-09-21 10:07:00,1.94247,1.94247,1.94219,1.94235,7000000.0
2006-09-21 10:08:00,1.9424,1.94243,1.94225,1.94229,7000000.0
2006-09-21 10:09:00,1.94233,1.94241,1.94227,1.94227,7000000.0
2006-09-21 10:11:00,1.94233,1.94241,1.94224,1.94241,7000000.0
2006-09-21 10:12:00,1.94247,1.94253,1.94212,1.94253,8000000.0
2006-09-21 10:13:00,1.94253,1.94255,1.94246,1.94246,8000000.0
2006-09-21 10:15:00,1.94258,1.94258,1.94231,1.9424,10000000.0
2006-09-21 10:16:00,1.94253,1.9426,1.94246,1.94248,7000000.0
2006-09-21 10:17:00,1.94222,1.94231,1.94216,1.94231,11000000.0
2006-09-21 10:19:00,1.94243,1.94243,1.94225,1.94229,9000000.0
2006-09-21 10:20:00,1.94227,1.94231,1.9422,1.94222,7000000.0
2006-09-21 10:21:00,1.94214,1.94214,1.94194,1.94208,8000000.0
2006-09-21 10:22:00,1.94206,1.94214,1.94198,1.94214,7000000.0
2006-09-21 10:23:00,1.94188,1.9421,1.94188,1.94206,7000000.0
2006-09-21 10:24:00,1.94209,1.94213,1.94191,1.94212,7000000.0
2006-09-21 10:25:00,1.9422,1.94223,1.94199,1.9421,9000000.0
2006-09-21 10:26:00,1.9421,1.9421,1.94197,1.94203,11000000.0
2006-09-21 10:27:00,1.94186,1.94208,1.94177,1.94208,8000000.0
2006-09-21 10:28:00,1.94208,1.94233,1.94208,1.94218,9000000.0
2006-09-21 10:29:00,1.94212,1.94221,1.94191,1.94195,8000000.0
2006-09-21 10:30:00,1.94197,1.94223,1.94197,1.94222,8000000.0
2006-09-21 10:32:00,1.94222,1.94222,1.94197,1.94219,9000000.0
2006-09-21 10:33:00,1.94212,1.9422,1.94208,1.94217,7000000.0
2006-09-21 10:34:00,1.94214,1.94219,1.94204,1.94215,7000000.0
2006-09-21 10:35:00,1.94215,1.94217,1.94204,1.94217,7000000.0
2006-09-21 10:36:00,1.94205,1.94213,1.94189,1.942,8000000.0
2006-09-21 10:38:00,1.94195,1.94195,1.94177,1.94192,10000000.0
2006-09-21 10:41:00,1.94189,1.94202,1.94189,1.94189,9000000.0
2006-09-21 10:42:00,1.94205,1.94213,1.94199,1.94199,7000000.0
2006-09-21 10:44:00,1.94212,1.94218,1.94209,1.94215,7000000.0
2006-09-21 10:45:00,1.94214,1.94218,1.94205,1.94214,8000000.0
2006-09-21 10:47:00,1.94229,1.94236,1.94211,1.94231,7000000.0
2006-09-21 10:48:00,1.94262,1.94262,1.94254,1.94255,8000000.0
2006-09-21 10:49:00,1.9426,1.94267,1.94253,1.94262,9000000.0
2006-09-21 10:50:00,1.94255,1.94258,1.94243,1.94252,8000000.0
2006-09-21 10:51:00,1.94244,1.94247,1.9423,1.94242,9000000.0
2006-09-21 10:52:00,1.94235,1.94254,1.94234,1.94254,8000000.0
2006-09-21 10:53:00,1.94253,1.94256,1.94245,1.94246,9000000.0
2006-09-21 10:54:00,1.94238,1.94238,1.94211,1.94211,10000000.0
2006-09-21 10:55:00,1.94215,1.94223,1.94215,1.94217,7000000.0
2006-09-21 10:57:00,1.94207,1.94209,1.94187,1.94187,8000000.0
2006-09-21 10:58:00,1.94202,1.94202,1.94182,1.94183,7000000.0
2006-09-21 10:59:00,1.94151,1.94179,1.94151,1.94179,11000000.0
2006-09-21 11:00:00,1.94156,1.94158,1.94009,1.94009,7000000.0
2006-09-21 11:01:00,1.9417,1.94185,1.9417,1.94185,8000000.0
2006-09-21 11:02:00,1.94186,1.94186,1.94162,1.94162,7000000.0
2006-09-21 11:03:00,1.94159,1.94183,1.94159,1.94183,11000000.0
2006-09-21 11:04:00,1.94206,1.94226,1.94206,1.94218,11000000.0
2006-09-21 11:05:00,1.94226,1.94226,1.94202,1.94212,7000000.0
2006-09-21 11:06:00,1.94198,1.94221,1.94198,1.94208,8000000.0
2006-09-21 11:08:00,1.94196,1.94225,1.94196,1.94225,9000000.0
2006-09-21 11:09:00,1.94227,1.94236,1.94225,1.94236,8000000.0
2006-09-21 11:10:00,1.9424,1.9424,1.9421,1.94231,8000000.0
2006-09-21 11:11:00,1.94238,1.94243,1.94227,1.94234,10000000.0
2006-09-21 11:14:00,1.94233,1.94233,1.94212,1.94213,11000000.0
2006-09-21 11:15:00,1.94232,1.94232,1.94214,1.94217,7000000.0
2006-09-21 11:16:00,1.94232,1.94234,1.94225,1.94228,7000000.0
2006-09-21 11:17:00,1.94224,1.94228,1.94208,1.9422,7000000.0
2006-09-21 11:18:00,1.94232,1.94235,1.94211,1.94226,10000000.0
2006-09-21 11:19:00,1.94221,1.9423,1.94218,1.9423,11000000.0
2006-09-21 11:22:00,1.94217,1.94228,1.94209,1.94228,8000000.0
2006-09-21 11:23:00,1.94223,1.94223,1.94208,1.94217,8000000.0
2006-09-21 11:25:00,1.94201,1.94201,1.94176,1.94176,8000000.0
2006-09-21 11:26:00,1.94174,1.94183,1.94167,1.94183,11000000.0
2006-09-21 11:30:00,1.94193,1.94194,1.94179,1.94188,7000000.0
2006-09-21 11:31:00,1.94181,1.94186,1.94172,1.94178,11000000.0
2006-09-21 11:32:00,1.94185,1.9419,1.94181,1.94185,11000000.0
2006-09-21 11:33:00,1.94182,1.94185,1.94166,1.94185,7000000.0
2006-09-21 11:34:00,1.94182,1.94192,1.94173,1.94192,7000000.0
2006-09-21 11:35:00,1.94201,1.94205,1.9419,1.94201,10000000.0
2006-09-21 11:37:00,1.94163,1.94214,1.94163,1.94214,8000000.0
2006-09-21 11:38:00,1.94236,1.94244,1.94236,1.94238,9000000.0
2006-09-21 11:39:00,1.94221,1.94241,1.94221,1.94241,9000000.0
2006-09-21 11:40:00,1.94247,1.94251,1.94237,1.94245,11000000.0
2006-09-21 11:41:00,1.94241,1.94241,1.94223,1.9424,11000000.0
2006-09-21 11:42:00,1.94234,1.94245,1.94223,1.94245,11000000.0
2006-09-21 11:43:00,1.94235,1.94257,1.94235,1.9425,7000000.0
2006-09-21 11:44:00,1.94265,1.94265,1.94258,1.94258,7000000.0
2006-09-21 11:45:00,1.94227,1.94256,1.94227,1.94256,11000000.0
2006-09-21 11:46:00,1.94259,1.94268,1.94251,1.94255,7000000.0
2006-09-21 11:47:00,1.94256,1.94264,1.9425,1.9425,9000000.0
2006-09-21 11:48:00,1.94254,1.94268,1.94247,1.94265,10000000.0
2006-09-21 11:49:00,1.94259,1.94265,1.94251,1.94256,7000000.0
2006-09-21 11:50:00,1.94258,1.94264,1.9425,1.9425,7000000.0
2006-09-21 11:51:00,1.94258,1.94264,1.94225,1.94264,8000000.0
2006-09-21 11:52:00,1.94258,1.9427,1.94251,1.9427,10000000.0
2006-09-21 11:53:00,1.94272,1.94274,1.94258,1.94274,10000000.0
2006-09-21 11:54:00,1.94266,1.9427,1.94243,1.94243,9000000.0
2006-09-21 11:55:00,1.94247,1.94254,1.94247,1.94253,8000000.0
2006-09-21 11:56:00,1.94258,1.94267,1.94251,1.94253,11000000.0
2006-09-21 11:57:00,1.94255,1.94262,1.94243,1.94243,8000000.0
2006-09-21 11:58:00,1.94241,1.94263,1.94234,1.94263,9000000.0
2006-09-21 11:59:00,1.94276,1.94276,1.94258,1.94266,7000000.0
2006-09-21 12:00:00,1.9428,1.9428,1.94259,1.94267,7000000.0
2006-09-21 12:01:00,1.94272,1.94276,1.9426,1.94265,10000000.0
2006-09-21 12:02:00,1.94274,1.94284,1.94258,1.94284,10000000.0
2006-09-21 12:03:00,1.94279,1.9429,1.94275,1.94283,7000000.0
2006-09-21 12:04:00,1.94278,1.94282,1.94269,1.9428,9000000.0
2006-09-21 12:05:00,1.94268,1.94275,1.94255,1.94273,11000000.0
2006-09-21 12:06:00,1.94268,1.94268,1.94241,1.94241,7000000.0
2006-09-21 12:13:00,1.94258,1.94275,1.94239,1.9426,10000000.0
2006-09-21 12:16:00,1.94249,1.94273,1.94249,1.94272,8000000.0
2006-09-21 12:17:00,1.94275,1.94295,1.94271,1.94295,8000000.0
2006-09-21 12:18:00,1.94297,1.94304,1.94291,1.94304,11000000.0
2006-09-21 12:19:00,1.943,1.94306,1.9429,1.94305,9000000.0
2006-09-21 12:20:00,1.94302,1.94302,1.94283,1.94294,10000000.0
2006-09-21 12:21:00,1.943,1.9436,1.94129,1.94129,7000000.0
2006-09-21 12:22:00,1.9428,1.94303,1.94273,1.943,8000000.0
2006-09-21 12:23:00,1.94301,1.94314,1.94297,1.94297,7000000.0
2006-09-21 12:24:00,1.94311,1.94314,1.94296,1.94296,7000000.0
2006-09-21 12:25:00,1.94303,1.94312,1.94291,1.94312,9000000.0
2006-09-21 12:26:00,1.94341,1.94343,1.94327,1.94327,8000000.0
2006-09-21 12:27:00,1.94341,1.94344,1.94313,1.94313,10000000.0
2006-09-21 12:28:00,1.9433,1.94341,1.94316,1.94326,9000000.0
2006-09-21 12:29:00,1.94319,1.94322,1.94302,1.94322,9000000.0
2006-09-21 12:30:00,1.9433,1.9433,1.94311,1.94321,7000000.0
2006-09-21 12:31:00,1.943,1.943,1.9428,1.94298,11000000.0
2006-09-21 12:32:00,1.94304,1.94313,1.943,1.94301,7000000.0
2006-09-21 12:33:00,1.94344,1.94371,1.94343,1.94343,7000000.0
2006-09-21 12:34:00,1.94344,1.94368,1.94344,1.94368,7000000.0
2006-09-21 12:35:00,1.94398,1.94485,1.94398,1.94485,8000000.0
2006-09-21 12:36:00,1.94494,1.94494,1.94425,1.94425,8000000.0
2006-09-21 12:37:00,1.94396,1.94414,1.94396,1.94414,9000000.0
2006-09-21 12:38:00,1.94427,1.94474,1.94427,1.9447,8000000.0
2006-09-21 12:39:00,1.94453,1.94491,1.94453,1.94485,9000000.0
2006-09-21 12:40:00,1.94488,1.94534,1.94488,1.94533,7000000.0
2006-09-21 12:41:00,1.9454,1.9454,1.94505,1.94505,8000000.0
2006-09-21 12:42:00,1.9449,1.9449,1.94452,1.94452,9000000.0
2006-09-21 12:43:00,1.9446,1.94499,1.9446,1.94473,9000000.0
2006-09-21 12:44:00,1.94501,1.94501,1.94477,1.94477,8000000.0
2006-09-21 12:45:00,1.94465,1.9447,1.94432,1.94458,10000000.0
2006-09-21 12:46:00,1.94451,1.94458,1.94437,1.94447,9000000.0
2006-09-21 12:47:00,1.94444,1.94461,1.94428,1.94461,10000000.0
2006-09-21 12:49:00,1.9446,1.9446,1.94433,1.94433,7000000.0
2006-09-21 12:51:00,1.94449,1.94469,1.94449,1.94462,8000000.0
2006-09-21 12:52:00,1.94493,1.94499,1.94465,1.94495,11000000.0
2006-09-21 12:53:00,1.945,1.945,1.94487,1.94489,8000000.0
2006-09-21 12:54:00,1.94488,1.94502,1.94488,1.94494,7000000.0
2006-09-21 12:55:00,1.94488,1.94488,1.94475,1.94487,8000000.0
2006-09-21 12:56:00,1.94495,1.94496,1.94477,1.94479,7000000.0
2006-09-21 12:57:00,1.94463,1.94463,1.9445,1.94454,7000000.0
2006-09-21 12:58:00,1.94451,1.94455,1.94443,1.94446,8000000.0
2006-09-21 12:59:00,1.94459,1.94496,1.94459,1.94496,7000000.0
2006-09-21 13:00:00,1.94497,1.94511,1.94493,1.94511,8000000.0
2006-09-21 13:01:00,1.94496,1.94517,1.94496,1.94513,8000000.0
2006-09-21 13:02:00,1.94514,1.94514,1.94487,1.94504,7000000.0
2006-09-21 13:03:00,1.94486,1.94499,1.94481,1.94492,8000000.0
2006-09-21 13:04:00,1.94476,1.94482,1.94475,1.94479,7000000.0
2006-09-21 13:05:00,1.94466,1.94466,1.94436,1.94444,8000000.0
2006-09-21 13:06:00,1.94438,1.94438,1.94415,1.94425,7000000.0
2006-09-21 13:07:00,1.94407,1.94407,1.94384,1.94396,7000000.0
2006-09-21 13:08:00,1.94386,1.94388,1.94366,1.94372,10000000.0
2006-09-21 13:09:00,1.94374,1.9438,1.94357,1.94366,7000000.0
2006-09-21 13:10:00,1.94367,1.94377,1.94354,1.94367,9000000.0
2006-09-21 13:11:00,1.94372,1.94372,1.94343,1.94368,8000000.0
2006-09-21 13:12:00,1.94367,1.94407,1.94367,1.94407,8000000.0
2006-09-21 13:13:00,1.94396,1.94399,1.94382,1.94399,9000000.0
2006-09-21 13:14:00,1.944,1.944,1.94377,1.94382,7000000.0
2006-09-21 13:15:00,1.94386,1.94386,1.94355,1.9437,8000000.0
2006-09-21 13:16:00,1.94362,1.94362,1.94343,1.9435,8000000.0
2006-09-21 13:17:00,1.94355,1.94359,1.94342,1.94355,9000000.0
2006-09-21 13:18:00,1.94346,1.94348,1.94334,1.94348,10000000.0
2006-09-21 13:20:00,1.94353,1.94356,1.94341,1.94356,8000000.0
2006-09-21 13:21:00,1.94352,1.94358,1.94347,1.94352,7000000.0
2006-09-21 13:22:00,1.94349,1.94352,1.94324,1.94346,11000000.0
2006-09-21 13:23:00,1.94333,1.94347,1.94331,1.94339,8000000.0
2006-09-21 13:25:00,1.94319,1.94332,1.94319,1.94319,11000000.0
2006-09-21 13:26:00,1.94324,1.94333,1.94318,1.94329,10000000.0
2006-09-21 13:27:00,1.94314,1.94331,1.94309,1.94331,8000000.0
2006-09-21 13:28:00,1.94329,1.94331,1.94319,1.94328,21000000.0
2006-09-21 13:29:00,1.94328,1.94329,1.94322,1.94329,17000000.0
2006-09-21 13:30:00,1.94326,1.94326,1.94316,1.94316,7000000.0
2006-09-21 13:32:00,1.94312,1.94312,1.94288,1.94299,14000000.0
2006-09-21 13:33:00,1.94302,1.94306,1.943,1.943,14000000.0
2006-09-21 13:34:00,1.94298,1.94307,1.94297,1.94298,31000000.0
2006-09-21 13:35:00,1.94286,1.94286,1.94263,1.9428,17000000.0
2006-09-21 13:36:00,1.94286,1.94295,1.94277,1.94277,24000000.0
2006-09-21 13:37:00,1.94274,1.94274,1.94248,1.94248,10000000.0
2006-09-21 13:38:00,1.94242,1.94253,1.94231,1.94246,18000000.0
2006-09-21 13:39:00,1.94247,1.94247,1.94206,1.94206,15000000.0
2006-09-21 13:40:00,1.94206,1.94224,1.94206,1.9422,29000000.0
2006-09-21 13:41:00,1.94225,1.94231,1.94216,1.94223,13000000.0
2006-09-21 13:42:00,1.94211,1.9422,1.9421,1.9422,3000000.0
2006-09-21 13:43:00,1.94218,1.94221,1.94207,1.9421,10000000.0
2006-09-21 13:44:00,1.94201,1.9421,1.94184,1.9421,26000000.0
2006-09-21 13:45:00,1.94203,1.94223,1.94201,1.94223,22000000.0
2006-09-21 13:46:00,1.94224,1.94237,1.94221,1.94225,19000000.0
2006-09-21 13:47:00,1.9423,1.9423,1.94224,1.94224,17000000.0
2006-09-21 13:48:00,1.9422,1.94223,1.94214,1.9422,22000000.0
2006-09-21 13:49:00,1.94215,1.94225,1.94215,1.94224,24000000.0
2006-09-21 13:50:00,1.94228,1.94234,1.94226,1.94226,15000000.0
2006-09-21 13:51:00,1.94219,1.94239,1.9421,1.94239,22000000.0
2006-09-21 13:52:00,1.94241,1.94254,1.94227,1.94254,32000000.0
2006-09-21 13:53:00,1.9425,1.94253,1.9424,1.9424,28000000.0
2006-09-21 13:54:00,1.94261,1.94269,1.94261,1.94267,31000000.0
2006-09-21 13:55:00,1.94275,1.94285,1.94274,1.94285,20000000.0
2006-09-21 13:56:00,1.94295,1.94308,1.94291,1.94302,24000000.0
2006-09-21 13:57:00,1.94306,1.94322,1.94302,1.94322,34000000.0
2006-09-21 13:58:00,1.94318,1.94318,1.94311,1.94312,16000000.0
2006-09-21 13:59:00,1.94332,1.94347,1.94332,1.94347,30000000.0
2006-09-21 14:00:00,1.94348,1.94364,1.94348,1.94351,39000000.0
2006-09-21 14:01:00,1.94355,1.94355,1.94338,1.94347,30000000.0
2006-09-21 14:02:00,1.94341,1.94346,1.94336,1.94338,19000000.0
2006-09-21 14:03:00,1.94339,1.94339,1.94328,1.94334,23000000.0
2006-09-21 14:04:00,1.94359,1.94368,1.94352,1.94352,33000000.0
2006-09-21 14:05:00,1.94337,1.94338,1.94322,1.94328,28000000.0
2006-09-21 14:06:00,1.94334,1.94334,1.94319,1.94329,31000000.0
2006-09-21 14:07:00,1.94326,1.94336,1.94323,1.94324,31000000.0
2006-09-21 14:08:00,1.9431,1.9431,1.94288,1.94293,27000000.0
2006-09-21 14:09:00,1.94295,1.94307,1.9429,1.94298,27000000.0
2006-09-21 14:11:00,1.94286,1.94286,1.94271,1.94276,21000000.0
2006-09-21 14:13:00,1.94278,1.9429,1.94276,1.9429,13000000.0
2006-09-21 14:14:00,1.94307,1.94339,1.94307,1.94339,21000000.0
2006-09-21 14:15:00,1.94319,1.9433,1.94296,1.94302,25000000.0
2006-09-21 14:16:00,1.9431,1.94347,1.94307,1.94327,26000000.0
2006-09-21 14:17:00,1.94346,1.94346,1.94326,1.94326,32000000.0
2006-09-21 14:18:00,1.94336,1.94341,1.94335,1.94339,27000000.0
2006-09-21 14:19:00,1.94343,1.94356,1.94339,1.94344,35000000.0
2006-09-21 14:20:00,1.94341,1.94362,1.94341,1.94362,32000000.0
2006-09-21 14:21:00,1.94372,1.94397,1.94368,1.94397,39000000.0
2006-09-21 14:22:00,1.94394,1.94408,1.94385,1.94399,22000000.0
2006-09-21 14:23:00,1.94404,1.94426,1.94399,1.94426,40000000.0
2006-09-21 14:24:00,1.94436,1.94438,1.94424,1.94433,10000000.0
2006-09-21 14:25:00,1.94435,1.94445,1.94428,1.94443,35000000.0
2006-09-21 14:26:00,1.94449,1.94449,1.94431,1.94445,18000000.0
2006-09-21 14:27:00,1.94446,1.94485,1.94446,1.9448,28000000.0
2006-09-21 14:28:00,1.94472,1.94472,1.94428,1.94451,21000000.0
2006-09-21 14:29:00,1.94462,1.94477,1.94447,1.94477,16000000.0
2006-09-21 14:30:00,1.94485,1.94485,1.94427,1.94469,25000000.0
2006-09-21 14:31:00,1.9445,1.9445,1.94425,1.94435,26000000.0
2006-09-21 14:32:00,1.94409,1.94409,1.94365,1.94365,32000000.0
2006-09-21 14:33:00,1.9437,1.94393,1.94368,1.94368,20000000.0
2006-09-21 14:34:00,1.94367,1.94373,1.94361,1.94367,25000000.0
2006-09-21 14:35:00,1.94366,1.9438,1.94366,1.94379,23000000.0
2006-09-21 14:36:00,1.94397,1.94402,1.94396,1.94401,11000000.0
2006-09-21 14:37:00,1.94404,1.94404,1.94394,1.94396,41000000.0
2006-09-21 14:38:00,1.94444,1.94472,1.94444,1.94465,54000000.0
2006-09-21 14:39:00,1.94468,1.94494,1.94468,1.94489,36000000.0
2006-09-21 14:40:00,1.94487,1.945,1.9448,1.94496,36000000.0
2006-09-21 14:41:00,1.94491,1.94492,1.94482,1.94482,41000000.0
2006-09-21 14:42:00,1.94467,1.94496,1.94467,1.94496,19000000.0
2006-09-21 14:43:00,1.94487,1.94494,1.94487,1.94489,20000000.0
2006-09-21 14:44:00,1.94469,1.94484,1.94469,1.94484,25000000.0
2006-09-21 14:45:00,1.94481,1.94495,1.9448,1.94495,33000000.0
2006-09-21 14:46:00,1.94511,1.94537,1.94511,1.94537,11000000.0
2006-09-21 14:47:00,1.94544,1.94548,1.94542,1.94548,7000000.0
2006-09-21 14:48:00,1.94561,1.94561,1.94524,1.94524,21000000.0
2006-09-21 14:49:00,1.94503,1.94517,1.94494,1.945,32000000.0
2006-09-21 14:50:00,1.94489,1.94489,1.94471,1.94485,33000000.0
2006-09-21 14:51:00,1.94503,1.94503,1.94445,1.94445,37000000.0
2006-09-21 14:52:00,1.9444,1.945,1.9444,1.945,17000000.0
2006-09-21 14:53:00,1.94503,1.94503,1.94483,1.9449,22000000.0
2006-09-21 14:54:00,1.94487,1.94495,1.94484,1.94494,17000000.0
2006-09-21 14:55:00,1.94511,1.94517,1.94501,1.94501,7000000.0
2006-09-21 14:56:00,1.94473,1.94491,1.94467,1.94467,21000000.0
2006-09-21 14:57:00,1.94484,1.94502,1.94484,1.94502,12000000.0
2006-09-21 14:58:00,1.94485,1.94516,1.94485,1.9449,31000000.0
2006-09-21 14:59:00,1.94491,1.94499,1.94484,1.94484,20000000.0
2006-09-21 15:00:00,1.94475,1.9448,1.94471,1.9448,32000000.0
2006-09-21 15:01:00,1.94471,1.94471,1.9444,1.94456,14000000.0
2006-09-21 15:02:00,1.94465,1.94479,1.94447,1.9445,26000000.0
2006-09-21 15:03:00,1.94467,1.94467,1.94448,1.94448,30000000.0
2006-09-21 15:04:00,1.94446,1.94454,1.94431,1.94442,29000000.0
2006-09-21 15:05:00,1.94441,1.94463,1.94441,1.94456,28000000.0
2006-09-21 15:06:00,1.9448,1.94516,1.9448,1.94516,16000000.0
2006-09-21 15:07:00,1.94513,1.94513,1.94503,1.94513,26000000.0
2006-09-21 15:08:00,1.94521,1.9454,1.94521,1.94531,25000000.0
2006-09-21 15:09:00,1.94529,1.94529,1.94511,1.94512,34000000.0
2006-09-21 15:10:00,1.9449,1.94517,1.9449,1.94515,36000000.0
2006-09-21 15:11:00,1.94498,1.94501,1.94459,1.94459,27000000.0
2006-09-21 15:12:00,1.94473,1.94502,1.94473,1.94502,26000000.0
2006-09-21 15:13:00,1.94499,1.94512,1.94482,1.94512,41000000.0
2006-09-21 15:14:00,1.9451,1.94515,1.94503,1.94511,30000000.0
2006-09-21 15:16:00,1.94524,1.94524,1.94498,1.94502,9000000.0
2006-09-21 15:17:00,1.94489,1.94489,1.94461,1.94461,26000000.0
2006-09-21 15:18:00,1.94466,1.94472,1.94461,1.94472,10000000.0
2006-09-21 15:19:00,1.94472,1.94472,1.9446,1.94461,16000000.0
2006-09-21 15:20:00,1.94468,1.94474,1.94466,1.94474,20000000.0
2006-09-21 15:21:00,1.94466,1.94474,1.94465,1.94467,12000000.0
2006-09-21 15:22:00,1.9446,1.9446,1.94445,1.94445,22000000.0
2006-09-21 15:23:00,1.94468,1.9448,1.94468,1.94474,36000000.0
2006-09-21 15:24:00,1.94487,1.94487,1.94472,1.94482,8000000.0
2006-09-21 15:25:00,1.94482,1.94482,1.94469,1.94469,14000000.0
2006-09-21 15:26:00,1.94466,1.94473,1.94464,1.94464,40000000.0
2006-09-21 15:27:00,1.94463,1.94463,1.94456,1.94456,32000000.0
2006-09-21 15:28:00,1.94459,1.94459,1.94441,1.94455,55000000.0
2006-09-21 15:29:00,1.94465,1.94465,1.94278,1.94454,47000000.0
2006-09-21 15:30:00,1.94301,1.94569,1.94301,1.94448,71000000.0
2006-09-21 15:31:00,1.94438,1.94465,1.94432,1.94465,58000000.0
2006-09-21 15:32:00,1.9447,1.94471,1.94443,1.94443,25000000.0
2006-09-21 15:33:00,1.94445,1.94457,1.94444,1.94444,32000000.0
2006-09-21 15:34:00,1.94439,1.94448,1.94435,1.94441,22000000.0
2006-09-21 15:35:00,1.94453,1.94471,1.9444,1.94464,30000000.0
2006-09-21 15:36:00,1.94457,1.94457,1.9445,1.94457,23000000.0
2006-09-21 15:37:00,1.94457,1.94457,1.94444,1.94451,24000000.0
2006-09-21 15:38:00,1.94448,1.94453,1.94428,1.94438,61000000.0
2006-09-21 15:39:00,1.94426,1.94451,1.94426,1.9444,40000000.0
2006-09-21 15:40:00,1.94432,1.94437,1.94427,1.9443,37000000.0
2006-09-21 15:41:00,1.94434,1.94434,1.94417,1.9443,43000000.0
2006-09-21 15:42:00,1.94416,1.94428,1.9441,1.94428,41000000.0
2006-09-21 15:43:00,1.94429,1.94434,1.94426,1.94434,30000000.0
2006-09-21 15:44:00,1.94431,1.94441,1.94428,1.94436,29000000.0
2006-09-21 15:45:00,1.94433,1.94433,1.94423,1.94429,36000000.0
2006-09-21 15:46:00,1.9443,1.94434,1.94426,1.94427,24000000.0
2006-09-21 15:47:00,1.94425,1.94425,1.94415,1.94419,31000000.0
2006-09-21 15:48:00,1.94432,1.94478,1.94432,1.94478,33000000.0
2006-09-21 15:49:00,1.94479,1.94481,1.94466,1.94468,25000000.0
2006-09-21 15:50:00,1.94458,1.94458,1.94431,1.94431,11000000.0
2006-09-21 15:51:00,1.94427,1.9444,1.9442,1.94429,37000000.0
2006-09-21 15:52:00,1.94428,1.94433,1.94427,1.94432,23000000.0
2006-09-21 15:53:00,1.94426,1.94434,1.94425,1.94434,15000000.0
2006-09-21 15:54:00,1.9443,1.94448,1.94419,1.94448,26000000.0
2006-09-21 15:55:00,1.94463,1.94465,1.94457,1.94463,33000000.0
2006-09-21 15:56:00,1.9445,1.94459,1.9445,1.94459,6000000.0
2006-09-21 15:57:00,1.94456,1.9447,1.94456,1.9447,34000000.0
2006-09-21 15:58:00,1.94463,1.9447,1.94463,1.9447,24000000.0
2006-09-21 15:59:00,1.94461,1.94467,1.94435,1.94435,23000000.0
2006-09-21 16:00:00,1.94437,1.94448,1.94427,1.94435,51000000.0
2006-09-21 16:01:00,1.94454,1.94463,1.9445,1.9446,31000000.0
2006-09-21 16:02:00,1.94454,1.94454,1.94433,1.94439,29000000.0
2006-09-21 16:03:00,1.94425,1.94425,1.94409,1.94409,51000000.0
2006-09-21 16:04:00,1.94367,1.94367,1.94276,1.94276,38000000.0
2006-09-21 16:05:00,1.94239,1.94247,1.94225,1.94247,37000000.0
2006-09-21 16:06:00,1.94251,1.9427,1.94251,1.94269,33000000.0
2006-09-21 16:07:00,1.9428,1.94289,1.9428,1.94284,37000000.0
2006-09-21 16:08:00,1.94266,1.94266,1.94185,1.94185,37000000.0
2006-09-21 16:09:00,1.94155,1.94216,1.94155,1.94216,44000000.0
2006-09-21 16:10:00,1.94219,1.94219,1.94202,1.94204,41000000.0
2006-09-21 16:11:00,1.94185,1.94185,1.94148,1.94157,27000000.0
2006-09-21 16:12:00,1.94167,1.94182,1.94167,1.9418,22000000.0
2006-09-21 16:13:00,1.94203,1.94217,1.94202,1.94207,38000000.0
2006-09-21 16:14:00,1.94196,1.94218,1.94196,1.94205,41000000.0
2006-09-21 16:15:00,1.94223,1.94227,1.94216,1.94223,42000000.0
2006-09-21 16:16:00,1.94203,1.94203,1.94171,1.94177,45000000.0
2006-09-21 16:17:00,1.9415,1.94153,1.9412,1.9412,22000000.0
2006-09-21 16:18:00,1.94134,1.94144,1.94132,1.94133,49000000.0
2006-09-21 16:19:00,1.94133,1.94133,1.94117,1.94123,27000000.0
2006-09-21 16:20:00,1.94118,1.94121,1.94091,1.94091,52000000.0
2006-09-21 16:21:00,1.94079,1.94079,1.94054,1.94057,37000000.0
2006-09-21 16:22:00,1.94058,1.9408,1.94058,1.94079,50000000.0
2006-09-21 16:23:00,1.94097,1.9411,1.94087,1.9411,48000000.0
2006-09-21 16:24:00,1.94131,1.9414,1.94123,1.9414,44000000.0
2006-09-21 16:25:00,1.94143,1.94149,1.94138,1.94149,28000000.0
2006-09-21 16:26:00,1.94148,1.94153,1.94145,1.94146,41000000.0
2006-09-21 16:27:00,1.94141,1.94144,1.9413,1.94144,46000000.0
2006-09-21 16:28:00,1.94125,1.94136,1.94117,1.94136,34000000.0
2006-09-21 16:29:00,1.94148,1.94163,1.94148,1.94153,24000000.0
2006-09-21 16:30:00,1.94156,1.94156,1.94121,1.9414,43000000.0
2006-09-21 16:31:00,1.94131,1.94135,1.9412,1.94133,36000000.0
2006-09-21 16:32:00,1.94114,1.9413,1.94111,1.94127,34000000.0
2006-09-21 16:33:00,1.94133,1.94147,1.94133,1.94138,41000000.0
2006-09-21 16:34:00,1.94154,1.94157,1.9414,1.9414,29000000.0
2006-09-21 16:35:00,1.94151,1.9416,1.9414,1.9416,53000000.0
2006-09-21 16:36:00,1.94164,1.94164,1.94143,1.94149,43000000.0
2006-09-21 16:37:00,1.94139,1.94144,1.94131,1.94144,56000000.0
2006-09-21 16:38:00,1.94163,1.94182,1.94163,1.94176,34000000.0
2006-09-21 16:39:00,1.94181,1.94181,1.94165,1.94176,43000000.0
2006-09-21 16:40:00,1.94191,1.9423,1.94188,1.9423,63000000.0
2006-09-21 16:41:00,1.94255,1.94269,1.94235,1.9424,44000000.0
2006-09-21 16:42:00,1.94236,1.94236,1.94219,1.94231,57000000.0
2006-09-21 16:43:00,1.94217,1.9424,1.94209,1.94222,20000000.0
2006-09-21 16:44:00,1.9425,1.94252,1.94221,1.94221,34000000.0
2006-09-21 16:45:00,1.94231,1.94249,1.94221,1.94248,41000000.0
2006-09-21 16:46:00,1.9427,1.94275,1.9426,1.94272,59000000.0
2006-09-21 16:47:00,1.94272,1.94274,1.94245,1.9425,55000000.0
2006-09-21 16:48:00,1.94267,1.94291,1.94263,1.94291,46000000.0
2006-09-21 16:49:00,1.94289,1.94289,1.94244,1.94244,35000000.0
2006-09-21 16:50:00,1.94247,1.94258,1.94237,1.94253,45000000.0
2006-09-21 16:51:00,1.9425,1.9425,1.94229,1.94229,30000000.0
2006-09-21 16:52:00,1.94221,1.94221,1.94206,1.94214,30000000.0
2006-09-21 16:53:00,1.94218,1.94218,1.9421,1.9421,19000000.0
2006-09-21 16:54:00,1.94209,1.94211,1.94199,1.94202,18000000.0
2006-09-21 16:55:00,1.94205,1.94205,1.94197,1.94203,40000000.0
2006-09-21 16:56:00,1.94192,1.94197,1.94189,1.94193,37000000.0
2006-09-21 16:57:00,1.94191,1.94191,1.94171,1.94171,17000000.0
2006-09-21 16:58:00,1.94151,1.94151,1.94133,1.94138,45000000.0
2006-09-21 16:59:00,1.94135,1.94153,1.94135,1.94153,39000000.0
2006-09-21 17:00:00,1.94186,1.94218,1.94186,1.94204,47000000.0
2006-09-21 17:01:00,1.94215,1.94224,1.94207,1.94224,26000000.0
2006-09-21 17:03:00,1.94234,1.9427,1.94231,1.9427,33000000.0
2006-09-21 17:04:00,1.94272,1.94281,1.9427,1.94281,37000000.0
2006-09-21 17:05:00,1.94291,1.94294,1.94278,1.94279,35000000.0
2006-09-21 17:06:00,1.94286,1.94303,1.94282,1.94298,46000000.0
2006-09-21 17:07:00,1.9429,1.94291,1.94263,1.94263,33000000.0
2006-09-21 17:08:00,1.94257,1.94277,1.94251,1.94265,45000000.0
2006-09-21 17:09:00,1.94277,1.9429,1.94277,1.94278,47000000.0
2006-09-21 17:10:00,1.94271,1.94285,1.9427,1.9427,8000000.0
2006-09-21 17:11:00,1.94277,1.94283,1.94275,1.94277,44000000.0
2006-09-21 17:12:00,1.94272,1.94272,1.94243,1.94251,23000000.0
2006-09-21 17:13:00,1.94281,1.943,1.94278,1.94291,35000000.0
2006-09-21 17:14:00,1.94273,1.94276,1.9426,1.9426,27000000.0
2006-09-21 17:15:00,1.94254,1.94259,1.94243,1.94259,26000000.0
2006-09-21 17:16:00,1.94256,1.94259,1.94251,1.94259,27000000.0
2006-09-21 17:17:00,1.94251,1.94251,1.94242,1.9425,38000000.0
2006-09-21 17:18:00,1.94262,1.94273,1.94259,1.94273,29000000.0
2006-09-21 17:19:00,1.94263,1.94268,1.9426,1.94268,19000000.0
2006-09-21 17:20:00,1.94267,1.94277,1.94267,1.94269,29000000.0
2006-09-21 17:21:00,1.9427,1.94273,1.94266,1.94268,26000000.0
2006-09-21 17:22:00,1.94265,1.94268,1.94258,1.94268,30000000.0
2006-09-21 17:23:00,1.9426,1.94264,1.94251,1.94251,32000000.0
2006-09-21 17:24:00,1.94248,1.94265,1.9424,1.9425,23000000.0
2006-09-21 17:26:00,1.9425,1.94251,1.94235,1.94246,18000000.0
2006-09-21 17:27:00,1.94255,1.94264,1.94249,1.94262,44000000.0
2006-09-21 17:28:00,1.9427,1.94285,1.94263,1.94273,39000000.0
2006-09-21 17:30:00,1.94289,1.94295,1.94275,1.94277,61000000.0
2006-09-21 17:31:00,1.94261,1.94269,1.9425,1.94265,62000000.0
2006-09-21 17:32:00,1.94248,1.94257,1.94248,1.94249,54000000.0
2006-09-21 17:33:00,1.94236,1.94236,1.94199,1.942,64000000.0
2006-09-21 17:34:00,1.94205,1.94215,1.94201,1.94206,60000000.0
2006-09-21 17:35:00,1.94205,1.94225,1.94205,1.94213,43000000.0
2006-09-21 17:36:00,1.94221,1.94227,1.942,1.942,58000000.0
2006-09-21 17:37:00,1.94197,1.94204,1.94189,1.94204,47000000.0
2006-09-21 17:38:00,1.94199,1.94199,1.94184,1.94184,44000000.0
2006-09-21 17:39:00,1.94172,1.94174,1.94148,1.94148,41000000.0
2006-09-21 17:40:00,1.9414,1.94146,1.9413,1.9413,59000000.0
2006-09-21 17:41:00,1.94119,1.94119,1.94084,1.94085,50000000.0
2006-09-21 17:42:00,1.94098,1.94126,1.94098,1.94126,37000000.0
2006-09-21 17:43:00,1.94134,1.94134,1.94094,1.94094,33000000.0
2006-09-21 17:44:00,1.94073,1.94085,1.94062,1.94085,46000000.0
2006-09-21 17:45:00,1.94089,1.94102,1.94089,1.94091,49000000.0
2006-09-21 17:46:00,1.94056,1.94061,1.94049,1.94054,56000000.0
2006-09-21 17:47:00,1.94075,1.94092,1.94075,1.94092,65000000.0
2006-09-21 17:48:00,1.94098,1.94109,1.94094,1.94109,61000000.0
2006-09-21 17:49:00,1.94104,1.94113,1.94092,1.941,72000000.0
2006-09-21 17:50:00,1.94113,1.94113,1.94074,1.94074,53000000.0
2006-09-21 17:51:00,1.94081,1.94088,1.94075,1.94081,54000000.0
2006-09-21 17:52:00,1.94106,1.94166,1.94106,1.94166,51000000.0
2006-09-21 17:53:00,1.9419,1.94225,1.9419,1.94225,42000000.0
2006-09-21 17:54:00,1.94232,1.94232,1.94218,1.9422,32000000.0
2006-09-21 17:55:00,1.94216,1.94238,1.94216,1.94221,32000000.0
2006-09-21 17:56:00,1.94219,1.94224,1.94216,1.94224,47000000.0
2006-09-21 17:57:00,1.94214,1.94215,1.94195,1.94201,34000000.0
2006-09-21 17:58:00,1.94196,1.94201,1.94193,1.94198,44000000.0
2006-09-21 17:59:00,1.94222,1.94256,1.94222,1.94256,39000000.0
2006-09-21 18:00:00,1.94363,1.94453,1.9436,1.9436,32000000.0
2006-09-21 18:01:00,1.94367,1.94392,1.94367,1.94389,52000000.0
2006-09-21 18:02:00,1.94439,1.94681,1.94439,1.94681,30000000.0
2006-09-21 18:03:00,1.9473,1.94805,1.94722,1.94802,38000000.0
2006-09-21 18:04:00,1.9484,1.94869,1.94835,1.9485,38000000.0
2006-09-21 18:05:00,1.94865,1.94893,1.94865,1.94893,36000000.0
2006-09-21 18:06:00,1.94888,1.94888,1.94862,1.94866,32000000.0
2006-09-21 18:07:00,1.94864,1.9487,1.94853,1.94853,38000000.0
2006-09-21 18:08:00,1.94881,1.94884,1.94869,1.94869,56000000.0
2006-09-21 18:09:00,1.94845,1.94845,1.9482,1.94832,34000000.0
2006-09-21 18:10:00,1.94845,1.94857,1.94831,1.94856,26000000.0
2006-09-21 18:11:00,1.94872,1.94872,1.9485,1.94851,34000000.0
2006-09-21 18:12:00,1.94811,1.94829,1.94803,1.94829,24000000.0
2006-09-21 18:13:00,1.94823,1.94841,1.94823,1.94841,30000000.0
2006-09-21 18:14:00,1.94877,1.94992,1.94877,1.94992,22000000.0
2006-09-21 18:15:00,1.9502,1.95113,1.9502,1.95113,21000000.0
2006-09-21 18:16:00,1.95144,1.952,1.95144,1.952,66000000.0
2006-09-21 18:17:00,1.95212,1.95217,1.95197,1.95207,60000000.0
2006-09-21 18:18:00,1.95187,1.95187,1.95145,1.95145,33000000.0
2006-09-21 18:19:00,1.95123,1.9513,1.95105,1.95105,46000000.0
2006-09-21 18:20:00,1.95102,1.95102,1.95074,1.95074,61000000.0
2006-09-21 18:21:00,1.95055,1.95055,1.95038,1.95048,37000000.0
2006-09-21 18:22:00,1.95054,1.95054,1.95026,1.95026,49000000.0
2006-09-21 18:23:00,1.95022,1.95025,1.95004,1.9501,34000000.0
2006-09-21 18:24:00,1.95009,1.95037,1.95009,1.95024,47000000.0
2006-09-21 18:25:00,1.95013,1.95013,1.94992,1.94999,31000000.0
2006-09-21 18:26:00,1.94998,1.9503,1.94996,1.9503,43000000.0
2006-09-21 18:27:00,1.95036,1.95057,1.95036,1.95052,35000000.0
2006-09-21 18:28:00,1.95058,1.95093,1.95058,1.95093,18000000.0
2006-09-21 18:29:00,1.95084,1.95085,1.95067,1.95067,24000000.0
2006-09-21 18:30:00,1.95064,1.95064,1.95051,1.95051,32000000.0
2006-09-21 18:31:00,1.95038,1.95038,1.95014,1.9503,46000000.0
2006-09-21 18:32:00,1.95012,1.95017,1.94997,1.95015,55000000.0
2006-09-21 18:33:00,1.95029,1.95077,1.95029,1.95077,29000000.0
2006-09-21 18:34:00,1.95115,1.95143,1.95115,1.95143,32000000.0
2006-09-21 18:35:00,1.95171,1.95198,1.95167,1.95173,47000000.0
2006-09-21 18:36:00,1.95162,1.9517,1.95142,1.95154,65000000.0
2006-09-21 18:37:00,1.95156,1.95169,1.9514,1.95145,63000000.0
2006-09-21 18:38:00,1.95144,1.95152,1.95137,1.95138,61000000.0
2006-09-21 18:39:00,1.95129,1.95129,1.9509,1.9509,37000000.0
2006-09-21 18:40:00,1.95095,1.95113,1.95084,1.95106,52000000.0
2006-09-21 18:41:00,1.95093,1.95094,1.95069,1.95088,68000000.0
2006-09-21 18:42:00,1.95093,1.95109,1.95089,1.95091,40000000.0
2006-09-21 18:43:00,1.95085,1.95086,1.9508,1.95086,39000000.0
2006-09-21 18:44:00,1.95087,1.9509,1.95067,1.95067,33000000.0
2006-09-21 18:45:00,1.95052,1.95064,1.95042,1.95047,57000000.0
2006-09-21 18:46:00,1.95038,1.95052,1.95026,1.95033,61000000.0
2006-09-21 18:47:00,1.95033,1.95046,1.95032,1.95046,41000000.0
2006-09-21 18:48:00,1.95044,1.95049,1.95039,1.95049,26000000.0
2006-09-21 18:49:00,1.95045,1.95049,1.95022,1.95025,31000000.0
2006-09-21 18:50:00,1.95023,1.95032,1.95014,1.95032,37000000.0
2006-09-21 18:51:00,1.95029,1.95055,1.95025,1.95055,17000000.0
2006-09-21 18:52:00,1.95056,1.95056,1.95017,1.95024,33000000.0
2006-09-21 18:53:00,1.9503,1.95039,1.95012,1.95033,31000000.0
2006-09-21 18:54:00,1.95028,1.95038,1.95025,1.95038,11000000.0
2006-09-21 18:55:00,1.95041,1.95052,1.9503,1.95033,22000000.0
2006-09-21 18:56:00,1.95026,1.95042,1.95015,1.95032,16000000.0
2006-09-21 18:57:00,1.95034,1.95052,1.95034,1.95052,15000000.0
2006-09-21 18:58:00,1.95041,1.95051,1.95041,1.95046,19000000.0
2006-09-21 18:59:00,1.95039,1.95054,1.95039,1.95049,26000000.0
2006-09-21 19:00:00,1.95036,1.95036,1.95021,1.95021,12000000.0
2006-09-21 19:01:00,1.95025,1.95045,1.95025,1.95028,18000000.0
2006-09-21 19:03:00,1.9505,1.95064,1.9505,1.95061,21000000.0
2006-09-21 19:04:00,1.95054,1.95068,1.95053,1.95068,55000000.0
2006-09-21 19:05:00,1.9506,1.9506,1.9502,1.9502,42000000.0
2006-09-21 19:06:00,1.95001,1.95019,1.94992,1.95009,63000000.0
2006-09-21 19:07:00,1.94999,1.95006,1.9499,1.94994,39000000.0
2006-09-21 19:08:00,1.94992,1.95002,1.94992,1.94999,32000000.0
2006-09-21 19:09:00,1.94995,1.94995,1.9496,1.94975,56000000.0
2006-09-21 19:10:00,1.9497,1.9499,1.9497,1.94985,27000000.0
2006-09-21 19:11:00,1.94988,1.94988,1.94966,1.94987,36000000.0
2006-09-21 19:12:00,1.9499,1.9499,1.94984,1.9499,25000000.0
2006-09-21 19:13:00,1.94996,1.95012,1.94995,1.95012,23000000.0
2006-09-21 19:14:00,1.95,1.95,1.94965,1.94965,37000000.0
2006-09-21 19:15:00,1.94945,1.94963,1.94945,1.94963,17000000.0
2006-09-21 19:16:00,1.94956,1.9496,1.94947,1.94947,23000000.0
2006-09-21 19:17:00,1.94944,1.94944,1.94938,1.94941,17000000.0
2006-09-21 19:18:00,1.94948,1.94957,1.94948,1.94955,30000000.0
2006-09-21 19:19:00,1.94945,1.94965,1.94945,1.94965,36000000.0
2006-09-21 19:20:00,1.9497,1.94982,1.94969,1.94982,23000000.0
2006-09-21 19:21:00,1.94979,1.94983,1.94977,1.94983,21000000.0
2006-09-21 19:22:00,1.94982,1.94982,1.9496,1.94973,25000000.0
2006-09-21 19:23:00,1.94984,1.9499,1.94984,1.94985,12000000.0
2006-09-21 19:24:00,1.94983,1.94983,1.9496,1.94977,39000000.0
2006-09-21 19:25:00,1.94971,1.94975,1.94958,1.94962,49000000.0
2006-09-21 19:26:00,1.9496,1.9496,1.94947,1.94949,48000000.0
2006-09-21 19:27:00,1.94934,1.9494,1.94924,1.94933,51000000.0
2006-09-21 19:28:00,1.94918,1.94918,1.94878,1.94893,40000000.0
2006-09-21 19:29:00,1.94894,1.9491,1.94882,1.94896,28000000.0
2006-09-21 19:30:00,1.94902,1.94907,1.94873,1.94878,32000000.0
2006-09-21 19:31:00,1.94864,1.94895,1.94864,1.94884,28000000.0
2006-09-21 19:32:00,1.94886,1.94895,1.94875,1.94889,31000000.0
2006-09-21 19:33:00,1.94895,1.94905,1.94895,1.94898,14000000.0
2006-09-21 19:34:00,1.94898,1.94898,1.94868,1.94886,49000000.0
2006-09-21 19:35:00,1.94889,1.94902,1.94889,1.949,28000000.0
2006-09-21 19:37:00,1.94896,1.94902,1.94885,1.94896,26000000.0
2006-09-21 19:38:00,1.94881,1.94881,1.94868,1.94879,8000000.0
2006-09-21 19:39:00,1.94906,1.9492,1.94903,1.9491,13000000.0
2006-09-21 19:41:00,1.94912,1.94912,1.94898,1.94911,17000000.0
2006-09-21 19:43:00,1.94929,1.94965,1.94919,1.94965,21000000.0
2006-09-21 19:44:00,1.94965,1.94974,1.94961,1.94962,21000000.0
2006-09-21 19:45:00,1.94963,1.94963,1.94938,1.94947,33000000.0
2006-09-21 19:46:00,1.94934,1.94962,1.94922,1.9494,18000000.0
2006-09-21 19:47:00,1.94957,1.94962,1.94954,1.94959,22000000.0
2006-09-21 19:48:00,1.94958,1.94958,1.94942,1.94946,18000000.0
2006-09-21 19:49:00,1.94952,1.94957,1.94944,1.94944,27000000.0
2006-09-21 19:50:00,1.94953,1.94953,1.94944,1.94946,23000000.0
2006-09-21 19:51:00,1.9496,1.94962,1.94773,1.94962,7000000.0
2006-09-21 19:52:00,1.94963,1.94968,1.94962,1.94968,15000000.0
2006-09-21 19:53:00,1.9496,1.94973,1.94959,1.94971,21000000.0
2006-09-21 19:54:00,1.94976,1.94978,1.94971,1.94978,9000000.0
2006-09-21 19:55:00,1.94981,1.94995,1.94966,1.94995,30000000.0
2006-09-21 19:56:00,1.9501,1.95017,1.95007,1.9501,20000000.0
2006-09-21 19:57:00,1.9501,1.95015,1.95002,1.95002,12000000.0
2006-09-21 19:58:00,1.94998,1.94998,1.94986,1.94993,13000000.0
2006-09-21 19:59:00,1.94984,1.94984,1.94969,1.94973,31000000.0
2006-09-21 20:02:00,1.94998,1.95028,1.94998,1.95021,20000000.0
2006-09-21 20:03:00,1.95033,1.95078,1.95033,1.95062,18000000.0
2006-09-21 20:04:00,1.95065,1.95111,1.95065,1.95111,27000000.0
2006-09-21 20:05:00,1.9509,1.95098,1.95072,1.95098,23000000.0
2006-09-21 20:06:00,1.95095,1.95095,1.95073,1.95084,13000000.0
2006-09-21 20:07:00,1.95092,1.95092,1.9507,1.95071,29000000.0
2006-09-21 20:08:00,1.95074,1.95111,1.95074,1.95096,15000000.0
2006-09-21 20:09:00,1.95093,1.95103,1.95092,1.951,17000000.0
2006-09-21 20:10:00,1.95116,1.95117,1.95096,1.95111,8000000.0
2006-09-21 20:11:00,1.95105,1.9513,1.95095,1.9513,10000000.0
2006-09-21 20:12:00,1.95135,1.95154,1.95134,1.95149,15000000.0
2006-09-21 20:13:00,1.95158,1.95188,1.95144,1.95188,17000000.0
2006-09-21 20:14:00,1.95162,1.9517,1.95148,1.9517,15000000.0
2006-09-21 20:15:00,1.9518,1.9518,1.95163,1.95173,10000000.0
2006-09-21 20:16:00,1.9517,1.9519,1.95169,1.95176,22000000.0
2006-09-21 20:17:00,1.95159,1.95159,1.95103,1.95129,7000000.0
2006-09-21 20:18:00,1.95139,1.95158,1.95139,1.9514,24000000.0
2006-09-21 20:19:00,1.95149,1.95157,1.95139,1.95139,9000000.0
2006-09-21 20:20:00,1.95135,1.95145,1.95124,1.95138,14000000.0
2006-09-21 20:21:00,1.95157,1.95157,1.95133,1.9514,7000000.0
2006-09-21 20:22:00,1.95148,1.95153,1.95146,1.95153,12000000.0
2006-09-21 20:23:00,1.95148,1.95151,1.95133,1.95133,8000000.0
2006-09-21 20:24:00,1.95121,1.95128,1.9511,1.95114,15000000.0
2006-09-21 20:25:00,1.95102,1.95106,1.95064,1.95064,16000000.0
2006-09-21 20:26:00,1.95068,1.9508,1.9506,1.95069,22000000.0
2006-09-21 20:27:00,1.95051,1.95053,1.95038,1.95048,11000000.0
2006-09-21 20:28:00,1.95044,1.95061,1.95044,1.95061,7000000.0
2006-09-21 20:29:00,1.9505,1.95066,1.95037,1.95038,20000000.0
2006-09-21 20:30:00,1.95068,1.95093,1.95066,1.95074,27000000.0
2006-09-21 20:31:00,1.95085,1.95095,1.95085,1.95095,4000000.0
2006-09-21 20:33:00,1.95095,1.95095,1.95056,1.95062,14000000.0
2006-09-21 20:34:00,1.95055,1.95072,1.95051,1.95051,28000000.0
2006-09-21 20:35:00,1.95035,1.95046,1.9503,1.95033,23000000.0
2006-09-21 20:36:00,1.95033,1.95057,1.9503,1.95057,11000000.0
2006-09-21 20:37:00,1.95082,1.95096,1.95082,1.95093,7000000.0
2006-09-21 20:38:00,1.95093,1.95094,1.95081,1.95093,10000000.0
2006-09-21 20:39:00,1.95093,1.95093,1.95079,1.95082,9000000.0
2006-09-21 20:40:00,1.95073,1.95081,1.9507,1.95071,8000000.0
2006-09-21 20:41:00,1.95089,1.951,1.95088,1.95099,8000000.0
2006-09-21 20:42:00,1.95111,1.95133,1.95111,1.95118,15000000.0
2006-09-21 20:43:00,1.95125,1.95131,1.95122,1.95122,12000000.0
2006-09-21 20:44:00,1.95116,1.95129,1.95116,1.95129,7000000.0
2006-09-21 20:45:00,1.95127,1.95149,1.95127,1.95146,12000000.0
2006-09-21 20:46:00,1.95124,1.95129,1.95121,1.95125,9000000.0
2006-09-21 20:47:00,1.95132,1.95151,1.95131,1.95151,11000000.0
2006-09-21 20:48:00,1.9513,1.95139,1.95123,1.95125,11000000.0
2006-09-21 20:49:00,1.95136,1.95136,1.95129,1.9513,18000000.0
2006-09-21 20:50:00,1.95127,1.95132,1.95123,1.95131,7000000.0
2006-09-21 20:52:00,1.95126,1.95147,1.95126,1.95147,15000000.0
2006-09-21 20:53:00,1.95179,1.95187,1.95179,1.95187,8000000.0
2006-09-21 20:54:00,1.95179,1.95196,1.95179,1.95187,10000000.0
2006-09-21 20:55:00,1.95177,1.95191,1.95177,1.95191,5000000.0
2006-09-21 20:56:00,1.95182,1.95182,1.95173,1.95175,8000000.0
2006-09-21 20:57:00,1.95177,1.95188,1.95177,1.95179,18000000.0
2006-09-21 20:58:00,1.95185,1.95197,1.95185,1.95197,14000000.0
2006-09-21 20:59:00,1.95183,1.95186,1.95173,1.95178,8000000.0
2006-09-21 21:00:00,1.9518,1.9518,1.95156,1.95159,7000000.0
2006-09-21 21:01:00,1.9518,1.95187,1.95179,1.95182,16000000.0
2006-09-21 21:02:00,1.9517,1.95183,1.95165,1.95179,8000000.0
2006-09-21 21:03:00,1.95168,1.95168,1.9516,1.9516,13000000.0
2006-09-21 21:04:00,1.95155,1.95159,1.95149,1.95159,8000000.0
2006-09-21 21:05:00,1.95164,1.9517,1.95156,1.95156,11000000.0
2006-09-21 21:06:00,1.95153,1.9518,1.95153,1.9518,8000000.0
2006-09-21 21:07:00,1.9517,1.95185,1.9517,1.95178,7000000.0
2006-09-21 21:08:00,1.95199,1.95207,1.95199,1.95204,11000000.0
2006-09-21 21:09:00,1.95203,1.95203,1.95189,1.95194,9000000.0
2006-09-21 21:10:00,1.95196,1.95197,1.95177,1.95197,10000000.0
2006-09-21 21:11:00,1.95183,1.95192,1.9518,1.95186,8000000.0
2006-09-21 21:12:00,1.95213,1.95229,1.95038,1.95229,10000000.0
2006-09-21 21:13:00,1.9522,1.95253,1.9522,1.95253,8000000.0
2006-09-21 21:14:00,1.95295,1.95295,1.95281,1.95283,7000000.0
2006-09-21 21:15:00,1.9528,1.95286,1.95277,1.95285,11000000.0
2006-09-21 21:16:00,1.95294,1.95294,1.95283,1.95286,9000000.0
2006-09-21 21:17:00,1.95281,1.95283,1.95265,1.95283,7000000.0
2006-09-21 21:18:00,1.95282,1.95294,1.95282,1.95291,7000000.0
2006-09-21 21:19:00,1.953,1.953,1.95277,1.95278,8000000.0
2006-09-21 21:20:00,1.95295,1.95311,1.95295,1.95311,12000000.0
2006-09-21 21:21:00,1.95298,1.95309,1.95285,1.95309,8000000.0
2006-09-21 21:22:00,1.95302,1.95302,1.95287,1.95298,7000000.0
2006-09-21 21:23:00,1.95272,1.95284,1.9526,1.9526,10000000.0
2006-09-21 21:24:00,1.95243,1.95243,1.95217,1.95225,11000000.0
2006-09-21 21:25:00,1.95222,1.95229,1.95214,1.95225,6000000.0
2006-09-21 21:26:00,1.95236,1.95241,1.95228,1.95228,5000000.0
2006-09-21 21:27:00,1.95237,1.95241,1.95237,1.95239,6000000.0
2006-09-21 21:28:00,1.95232,1.95232,1.95215,1.95228,20000000.0
2006-09-21 21:29:00,1.95226,1.95234,1.95214,1.95234,8000000.0
2006-09-21 21:30:00,1.95233,1.95236,1.95232,1.95236,9000000.0
2006-09-21 21:31:00,1.95258,1.95283,1.95258,1.9528,6000000.0
2006-09-21 21:32:00,1.95288,1.95288,1.95259,1.95263,7000000.0
2006-09-21 21:33:00,1.95268,1.95279,1.95268,1.95268,6000000.0
2006-09-21 21:34:00,1.95265,1.9527,1.95264,1.95269,10000000.0
2006-09-21 21:35:00,1.95271,1.95279,1.95267,1.95279,11000000.0
2006-09-21 21:36:00,1.9529,1.95294,1.95278,1.95281,11000000.0
2006-09-21 21:37:00,1.95286,1.95308,1.95286,1.95308,11000000.0
2006-09-21 21:38:00,1.95321,1.95321,1.95281,1.953,26000000.0
2006-09-21 21:39:00,1.95334,1.9534,1.95325,1.95335,18000000.0
2006-09-21 21:40:00,1.95337,1.95344,1.95329,1.95333,12000000.0
2006-09-21 21:41:00,1.95332,1.95332,1.95304,1.95319,7000000.0
2006-09-21 21:42:00,1.95317,1.95326,1.95314,1.95314,7000000.0
2006-09-21 21:43:00,1.95316,1.95322,1.95309,1.95321,11000000.0
2006-09-21 21:44:00,1.95314,1.95314,1.95299,1.9531,18000000.0
2006-09-21 21:49:00,1.95303,1.95303,1.95277,1.95277,8000000.0
2006-09-21 21:50:00,1.95275,1.95293,1.95275,1.95293,10000000.0
2006-09-21 21:51:00,1.95301,1.95308,1.95301,1.95301,7000000.0
2006-09-21 21:52:00,1.95293,1.95294,1.95277,1.95293,7000000.0
2006-09-21 21:54:00,1.95282,1.95287,1.95277,1.95277,9000000.0
2006-09-21 21:55:00,1.9527,1.9527,1.95249,1.95249,11000000.0
2006-09-21 21:57:00,1.95242,1.95253,1.95238,1.95238,13000000.0
2006-09-21 21:58:00,1.95237,1.95241,1.95231,1.95233,6000000.0
2006-09-21 21:59:00,1.95227,1.95235,1.95207,1.95207,25000000.0
2006-09-21 22:00:00,1.95213,1.95213,1.95196,1.95197,12000000.0
2006-09-21 22:01:00,1.95204,1.95204,1.95195,1.95201,6000000.0
2006-09-21 22:02:00,1.95187,1.95204,1.95187,1.95204,11000000.0
2006-09-21 22:04:00,1.95217,1.95224,1.95201,1.95201,11000000.0
2006-09-21 22:05:00,1.95216,1.95216,1.95207,1.95207,5000000.0
2006-09-21 22:07:00,1.95193,1.95193,1.95185,1.95185,15000000.0
2006-09-21 22:08:00,1.95192,1.95198,1.95189,1.95194,6000000.0
2006-09-21 22:10:00,1.95192,1.95201,1.95187,1.95188,9000000.0
2006-09-21 22:11:00,1.95199,1.95201,1.95187,1.95201,8000000.0
2006-09-21 22:13:00,1.95197,1.95205,1.95197,1.95198,10000000.0
2006-09-21 22:14:00,1.95195,1.95204,1.95194,1.95194,13000000.0
2006-09-21 22:17:00,1.95191,1.95191,1.95181,1.95181,16000000.0
2006-09-21 22:18:00,1.95189,1.95189,1.95176,1.95182,5000000.0
2006-09-21 22:19:00,1.95187,1.95191,1.95176,1.95182,6000000.0
2006-09-21 22:20:00,1.95148,1.95169,1.95118,1.95158,7000000.0
2006-09-21 22:21:00,1.95137,1.9515,1.95136,1.95141,11000000.0
2006-09-21 22:22:00,1.9514,1.95153,1.95136,1.95153,8000000.0
2006-09-21 22:23:00,1.95135,1.95135,1.95123,1.95123,15000000.0
2006-09-21 22:24:00,1.95117,1.95131,1.95112,1.95112,10000000.0
2006-09-21 22:25:00,1.95116,1.95138,1.95116,1.95138,5000000.0
2006-09-21 22:27:00,1.95122,1.95126,1.95118,1.9512,10000000.0
2006-09-21 22:28:00,1.95146,1.9516,1.95141,1.95141,8000000.0
2006-09-21 22:29:00,1.95116,1.95124,1.95114,1.95122,7000000.0
2006-09-21 22:30:00,1.95141,1.95151,1.95138,1.95151,5000000.0
2006-09-21 22:32:00,1.95132,1.95137,1.95116,1.95126,7000000.0
2006-09-21 22:33:00,1.95134,1.9514,1.9512,1.9512,6000000.0
2006-09-21 22:34:00,1.95112,1.95112,1.95082,1.95092,47000000.0
2006-09-21 22:35:00,1.95095,1.95095,1.9507,1.9509,8000000.0
2006-09-21 22:36:00,1.95084,1.95101,1.95084,1.95097,7000000.0
2006-09-21 22:38:00,1.95097,1.95112,1.95097,1.95103,10000000.0
2006-09-21 22:39:00,1.95088,1.95096,1.95087,1.95087,11000000.0
2006-09-21 22:41:00,1.95082,1.95097,1.95082,1.95097,16000000.0
2006-09-21 22:42:00,1.95092,1.95103,1.95087,1.95087,9000000.0
2006-09-21 22:43:00,1.95085,1.95093,1.95085,1.95093,11000000.0
2006-09-21 22:44:00,1.95086,1.95086,1.95073,1.95073,8000000.0
2006-09-21 22:45:00,1.95072,1.95092,1.95072,1.95092,12000000.0
2006-09-21 22:46:00,1.95092,1.95102,1.95087,1.95089,9000000.0
2006-09-21 22:47:00,1.95081,1.95084,1.95073,1.95083,16000000.0
2006-09-21 22:49:00,1.95084,1.95085,1.95073,1.9508,12000000.0
2006-09-21 22:52:00,1.95095,1.95095,1.95082,1.95093,5000000.0
2006-09-21 22:54:00,1.95096,1.95096,1.95085,1.95087,7000000.0
2006-09-21 22:55:00,1.95086,1.95086,1.95073,1.95073,8000000.0
2006-09-21 22:58:00,1.95079,1.95079,1.9505,1.9505,7000000.0
2006-09-21 22:59:00,1.95043,1.95052,1.95042,1.95042,9000000.0
2006-09-21 23:00:00,1.9504,1.9504,1.95035,1.9504,12000000.0
2006-09-21 23:03:00,1.95046,1.95069,1.95046,1.95069,12000000.0
2006-09-21 23:05:00,1.95069,1.95069,1.95057,1.95057,11000000.0
2006-09-21 23:09:00,1.95052,1.95055,1.95051,1.95055,7000000.0
2006-09-21 23:10:00,1.95069,1.95077,1.95063,1.95068,8000000.0
2006-09-21 23:11:00,1.95072,1.95083,1.95067,1.95069,8000000.0
2006-09-21 23:12:00,1.95077,1.95077,1.95048,1.95075,8000000.0
2006-09-21 23:13:00,1.95068,1.95068,1.95048,1.95048,7000000.0
2006-09-21 23:15:00,1.95052,1.95062,1.95052,1.95062,8000000.0
2006-09-21 23:16:00,1.95079,1.9508,1.95064,1.95074,9000000.0
2006-09-21 23:17:00,1.95034,1.95054,1.95034,1.9505,7000000.0
2006-09-21 23:18:00,1.95044,1.95046,1.95011,1.95039,7000000.0
2006-09-21 23:19:00,1.95039,1.95065,1.95022,1.95061,9000000.0
2006-09-21 23:20:00,1.95062,1.95066,1.95033,1.95048,9000000.0
2006-09-21 23:21:00,1.95048,1.95048,1.9503,1.95036,5000000.0
2006-09-21 23:22:00,1.95034,1.95057,1.95034,1.95055,7000000.0
2006-09-21 23:24:00,1.95059,1.95077,1.95059,1.95069,9000000.0
2006-09-21 23:26:00,1.95083,1.95097,1.95083,1.95097,5000000.0
2006-09-21 23:27:00,1.95105,1.95111,1.95099,1.95111,5000000.0
2006-09-21 23:29:00,1.95098,1.95098,1.95069,1.95069,25000000.0
2006-09-21 23:30:00,1.95057,1.95071,1.95053,1.95071,7000000.0
2006-09-21 23:36:00,1.95063,1.95066,1.95038,1.95066,9000000.0
2006-09-21 23:37:00,1.9505,1.95065,1.95048,1.95065,8000000.0
2006-09-21 23:39:00,1.95054,1.95068,1.95041,1.95054,11000000.0
2006-09-21 23:43:00,1.95065,1.95067,1.9505,1.95051,7000000.0
2006-09-21 23:45:00,1.95044,1.95064,1.95044,1.95062,7000000.0
2006-09-21 23:47:00,1.95062,1.95062,1.95046,1.95046,7000000.0
2006-09-21 23:48:00,1.95048,1.95065,1.95048,1.95065,8000000.0
2006-09-21 23:50:00,1.95053,1.95085,1.95053,1.95065,8000000.0
2006-09-21 23:51:00,1.95084,1.95089,1.95072,1.95072,7000000.0
2006-09-21 23:55:00,1.95047,1.95069,1.95046,1.95069,9000000.0
2006-09-21 23:56:00,1.95063,1.95097,1.95063,1.95085,12000000.0
2006-09-21 23:58:00,1.95093,1.95093,1.95061,1.95061,8000000.0
2006-09-21 23:59:00,1.95075,1.95084,1.95073,1.95082,6000000.0
2006-09-22 00:01:00,1.9508,1.95087,1.95076,1.95087,8000000.0
2006-09-22 00:02:00,1.95055,1.95055,1.95001,1.95002,9000000.0
2006-09-22 00:05:00,1.95055,1.9507,1.95038,1.95043,9000000.0
2006-09-22 00:08:00,1.95066,1.95076,1.95066,1.95072,8000000.0
2006-09-22 00:09:00,1.9508,1.951,1.95077,1.95077,9000000.0
2006-09-22 00:10:00,1.95042,1.95042,1.95026,1.95031,23000000.0
2006-09-22 00:11:00,1.95047,1.95056,1.95039,1.95056,11000000.0
2006-09-22 00:12:00,1.95069,1.95069,1.95037,1.95037,9000000.0
2006-09-22 00:14:00,1.95047,1.95071,1.95047,1.95068,7000000.0
2006-09-22 00:15:00,1.95067,1.9508,1.95037,1.9508,10000000.0
2006-09-22 00:19:00,1.95083,1.95083,1.95068,1.95076,11000000.0
2006-09-22 00:24:00,1.95061,1.95078,1.95057,1.95065,8000000.0
2006-09-22 00:25:00,1.95062,1.95062,1.95054,1.9506,11000000.0
2006-09-22 00:27:00,1.95056,1.95061,1.95056,1.95059,10000000.0
2006-09-22 00:28:00,1.95049,1.95089,1.95049,1.95063,8000000.0
2006-09-22 00:39:00,1.95081,1.95081,1.95069,1.95069,10000000.0
2006-09-22 00:40:00,1.95059,1.95096,1.95059,1.95096,7000000.0
2006-09-22 00:42:00,1.95095,1.95104,1.95088,1.95104,8000000.0
2006-09-22 00:43:00,1.95098,1.95098,1.95087,1.95087,4000000.0
2006-09-22 00:44:00,1.95076,1.95076,1.95014,1.95062,11000000.0
2006-09-22 00:46:00,1.95075,1.95075,1.9506,1.95064,10000000.0
2006-09-22 00:47:00,1.95057,1.95068,1.95055,1.95062,7000000.0
2006-09-22 00:48:00,1.9506,1.9506,1.95045,1.95056,8000000.0
2006-09-22 00:49:00,1.95045,1.95052,1.95028,1.95043,7000000.0
2006-09-22 00:52:00,1.95053,1.95053,1.95023,1.95023,7000000.0
2006-09-22 00:53:00,1.95039,1.95055,1.95033,1.95044,11000000.0
2006-09-22 00:54:00,1.95041,1.95045,1.95028,1.95042,10000000.0
2006-09-22 00:59:00,1.95045,1.95073,1.95045,1.95073,7000000.0
2006-09-22 01:00:00,1.95069,1.95078,1.95061,1.95075,19000000.0
2006-09-22 01:01:00,1.9507,1.95074,1.95035,1.95044,12000000.0
2006-09-22 01:02:00,1.9505,1.95069,1.95043,1.95057,8000000.0
2006-09-22 01:04:00,1.95053,1.95073,1.95053,1.95059,8000000.0
2006-09-22 01:05:00,1.95066,1.95081,1.95066,1.95081,7000000.0
2006-09-22 01:06:00,1.95092,1.95097,1.95078,1.95097,8000000.0
2006-09-22 01:07:00,1.95098,1.95106,1.95094,1.95094,11000000.0
2006-09-22 01:08:00,1.95108,1.95128,1.95105,1.95128,10000000.0
2006-09-22 01:09:00,1.9514,1.9514,1.95117,1.95132,8000000.0
2006-09-22 01:10:00,1.95138,1.9514,1.95116,1.95136,10000000.0
2006-09-22 01:11:00,1.95127,1.95146,1.95123,1.95132,11000000.0
2006-09-22 01:16:00,1.95147,1.95155,1.9514,1.95155,8000000.0
2006-09-22 01:21:00,1.95156,1.95156,1.95139,1.9514,7000000.0
2006-09-22 01:22:00,1.9512,1.9513,1.95114,1.9512,7000000.0
2006-09-22 01:23:00,1.95112,1.95112,1.95089,1.95094,8000000.0
2006-09-22 01:24:00,1.95081,1.95085,1.95074,1.95077,7000000.0
2006-09-22 01:25:00,1.95067,1.95087,1.95065,1.95087,8000000.0
2006-09-22 01:26:00,1.95096,1.95101,1.95092,1.95101,14000000.0
2006-09-22 01:27:00,1.95101,1.95107,1.95099,1.95107,15000000.0
2006-09-22 01:28:00,1.95093,1.95108,1.9509,1.95102,9000000.0
2006-09-22 01:30:00,1.95101,1.9511,1.95098,1.95108,10000000.0
2006-09-22 01:31:00,1.95115,1.95119,1.95099,1.95118,7000000.0
2006-09-22 01:32:00,1.95128,1.95128,1.95111,1.95125,18000000.0
2006-09-22 01:34:00,1.95124,1.95124,1.95098,1.95098,16000000.0
2006-09-22 01:37:00,1.95104,1.95108,1.95079,1.95103,11000000.0
2006-09-22 01:41:00,1.95114,1.95141,1.95114,1.95141,11000000.0
2006-09-22 01:42:00,1.9515,1.9516,1.9515,1.9516,7000000.0
2006-09-22 01:43:00,1.95174,1.95183,1.95159,1.95176,8000000.0
2006-09-22 01:45:00,1.95172,1.95173,1.9516,1.95165,7000000.0
2006-09-22 01:46:00,1.9517,1.95178,1.95162,1.95174,7000000.0
2006-09-22 01:48:00,1.95161,1.95161,1.95142,1.95158,7000000.0
2006-09-22 01:49:00,1.95142,1.95142,1.95115,1.95115,8000000.0
2006-09-22 01:50:00,1.95124,1.95124,1.95115,1.95115,10000000.0
2006-09-22 01:51:00,1.95119,1.95132,1.95119,1.95127,16000000.0
2006-09-22 01:52:00,1.95141,1.95156,1.95141,1.95156,13000000.0
2006-09-22 01:54:00,1.9516,1.9517,1.95159,1.95164,9000000.0
2006-09-22 01:56:00,1.95162,1.95171,1.95162,1.95171,17000000.0
2006-09-22 01:57:00,1.95171,1.95178,1.95171,1.95177,13000000.0
2006-09-22 01:58:00,1.95185,1.95193,1.95185,1.95187,10000000.0
2006-09-22 01:59:00,1.95186,1.95186,1.95172,1.95176,7000000.0
2006-09-22 02:00:00,1.9518,1.9518,1.95168,1.95175,10000000.0
2006-09-22 02:01:00,1.95163,1.95187,1.95163,1.95183,8000000.0
2006-09-22 02:02:00,1.95209,1.9521,1.95194,1.95207,7000000.0
2006-09-22 02:03:00,1.95202,1.95221,1.95029,1.95213,10000000.0
2006-09-22 02:06:00,1.95201,1.95201,1.95178,1.95179,10000000.0
2006-09-22 02:07:00,1.95172,1.95183,1.95171,1.95174,8000000.0
2006-09-22 02:09:00,1.95149,1.95181,1.95149,1.9518,7000000.0
2006-09-22 02:10:00,1.95195,1.95213,1.95194,1.95195,9000000.0
2006-09-22 02:11:00,1.95229,1.95246,1.95229,1.95239,8000000.0
2006-09-22 02:13:00,1.95255,1.95265,1.95251,1.95262,7000000.0
2006-09-22 02:14:00,1.95259,1.95313,1.95259,1.95313,9000000.0
2006-09-22 02:15:00,1.95301,1.95307,1.95292,1.953,8000000.0
2006-09-22 02:16:00,1.95289,1.953,1.95287,1.95292,8000000.0
2006-09-22 02:17:00,1.95282,1.95282,1.95266,1.95277,6000000.0
2006-09-22 02:18:00,1.95247,1.95275,1.95247,1.95259,7000000.0
2006-09-22 02:19:00,1.95268,1.95276,1.95237,1.95237,11000000.0
2006-09-22 02:20:00,1.9527,1.95275,1.95261,1.95265,6000000.0
2006-09-22 02:21:00,1.95264,1.95264,1.95244,1.95244,7000000.0
2006-09-22 02:23:00,1.95248,1.95257,1.95247,1.95257,10000000.0
2006-09-22 02:24:00,1.95264,1.95266,1.95257,1.95262,11000000.0
2006-09-22 02:25:00,1.95247,1.9526,1.95247,1.95255,11000000.0
2006-09-22 02:26:00,1.95272,1.95272,1.95259,1.95263,8000000.0
2006-09-22 02:29:00,1.95258,1.95262,1.95242,1.95254,7000000.0
2006-09-22 02:32:00,1.95239,1.95246,1.95223,1.95223,8000000.0
2006-09-22 02:33:00,1.95207,1.9524,1.95207,1.95236,8000000.0
2006-09-22 02:39:00,1.95222,1.95227,1.95205,1.95205,8000000.0
2006-09-22 02:40:00,1.95209,1.95223,1.95208,1.95208,7000000.0
2006-09-22 02:42:00,1.95224,1.95226,1.95222,1.95222,3000000.0
2006-09-22 02:43:00,1.95239,1.95249,1.95232,1.95244,9000000.0
2006-09-22 02:51:00,1.95242,1.95248,1.95222,1.95247,8000000.0
2006-09-22 02:54:00,1.95238,1.95238,1.9522,1.95221,8000000.0
2006-09-22 02:55:00,1.95223,1.95229,1.9521,1.95219,8000000.0
2006-09-22 02:56:00,1.95216,1.95216,1.95191,1.95191,7000000.0
2006-09-22 02:57:00,1.95193,1.95196,1.95174,1.95194,8000000.0
2006-09-22 02:59:00,1.95182,1.95182,1.95163,1.95163,9000000.0
2006-09-22 03:00:00,1.95141,1.95141,1.95111,1.95111,6000000.0
2006-09-22 03:01:00,1.95099,1.95118,1.95086,1.95112,8000000.0
2006-09-22 03:02:00,1.95141,1.95164,1.95135,1.95154,11000000.0
2006-09-22 03:03:00,1.95161,1.95186,1.95161,1.95186,7000000.0
2006-09-22 03:04:00,1.95185,1.952,1.9516,1.95187,7000000.0
2006-09-22 03:05:00,1.95186,1.95194,1.95178,1.95182,8000000.0
2006-09-22 03:06:00,1.95174,1.95188,1.95172,1.95181,8000000.0
2006-09-22 03:07:00,1.9521,1.95213,1.952,1.952,8000000.0
2006-09-22 03:08:00,1.95199,1.95206,1.95199,1.95203,5000000.0
2006-09-22 03:10:00,1.952,1.952,1.95181,1.95181,7000000.0
2006-09-22 03:11:00,1.95196,1.95205,1.95187,1.95205,10000000.0
2006-09-22 03:12:00,1.95201,1.95201,1.95179,1.95181,7000000.0
2006-09-22 03:14:00,1.9518,1.95194,1.95171,1.9518,11000000.0
2006-09-22 03:15:00,1.95177,1.95182,1.9517,1.95182,7000000.0
2006-09-22 03:16:00,1.95196,1.95218,1.95177,1.95203,7000000.0
2006-09-22 03:17:00,1.95194,1.95209,1.95155,1.95205,11000000.0
2006-09-22 03:18:00,1.95195,1.95219,1.95195,1.95219,10000000.0
2006-09-22 03:20:00,1.9521,1.9521,1.95195,1.95195,7000000.0
2006-09-22 03:25:00,1.95207,1.95216,1.95201,1.95216,8000000.0
2006-09-22 03:26:00,1.9521,1.95219,1.95207,1.95211,11000000.0
2006-09-22 03:28:00,1.95224,1.95251,1.95224,1.95251,10000000.0
2006-09-22 03:30:00,1.95253,1.95259,1.95245,1.95252,7000000.0
2006-09-22 03:33:00,1.95241,1.95251,1.95236,1.95242,7000000.0
2006-09-22 03:34:00,1.95234,1.9525,1.9523,1.9525,8000000.0
2006-09-22 03:35:00,1.95234,1.95257,1.95234,1.95244,10000000.0
2006-09-22 03:38:00,1.9524,1.95256,1.95239,1.95256,7000000.0
2006-09-22 03:39:00,1.95249,1.95264,1.95241,1.95241,8000000.0
2006-09-22 03:41:00,1.95252,1.95265,1.95243,1.95265,10000000.0
2006-09-22 03:43:00,1.95262,1.95262,1.95232,1.95236,8000000.0
2006-09-22 03:44:00,1.95245,1.95245,1.95234,1.95238,4000000.0
2006-09-22 03:52:00,1.95212,1.95226,1.95206,1.95224,8000000.0
2006-09-22 03:53:00,1.95216,1.95226,1.952,1.952,10000000.0
2006-09-22 03:57:00,1.95193,1.95215,1.95189,1.95215,8000000.0
2006-09-22 04:00:00,1.9522,1.9522,1.95188,1.95204,6000000.0
2006-09-22 04:01:00,1.95202,1.95202,1.95188,1.95196,7000000.0
2006-09-22 04:02:00,1.95171,1.95185,1.95171,1.95179,8000000.0
2006-09-22 04:03:00,1.9516,1.95177,1.95158,1.95167,8000000.0
2006-09-22 04:05:00,1.95168,1.95172,1.95143,1.95161,8000000.0
2006-09-22 04:06:00,1.95148,1.95163,1.95142,1.95157,9000000.0
2006-09-22 04:09:00,1.95159,1.95159,1.95142,1.95146,7000000.0
2006-09-22 04:16:00,1.95146,1.95164,1.95146,1.95164,4000000.0
2006-09-22 04:17:00,1.95168,1.9517,1.95148,1.9517,7000000.0
2006-09-22 04:18:00,1.95167,1.95187,1.95167,1.95183,8000000.0
2006-09-22 04:19:00,1.95194,1.952,1.95186,1.952,8000000.0
2006-09-22 04:20:00,1.95184,1.95201,1.95167,1.95198,10000000.0
2006-09-22 04:21:00,1.952,1.952,1.95173,1.95173,8000000.0
2006-09-22 04:23:00,1.95185,1.95185,1.95166,1.95173,7000000.0
2006-09-22 04:31:00,1.95179,1.95188,1.95171,1.95181,10000000.0
2006-09-22 04:32:00,1.95182,1.9519,1.9515,1.95177,9000000.0
2006-09-22 04:34:00,1.95174,1.95186,1.9517,1.95181,7000000.0
2006-09-22 04:35:00,1.95193,1.95201,1.95193,1.95195,7000000.0
2006-09-22 04:36:00,1.95198,1.95214,1.95198,1.95208,6000000.0
2006-09-22 04:38:00,1.95204,1.95219,1.95199,1.95219,9000000.0
2006-09-22 04:39:00,1.95217,1.95217,1.95201,1.95201,9000000.0
2006-09-22 04:52:00,1.95201,1.95215,1.95193,1.95215,10000000.0
2006-09-22 04:55:00,1.95215,1.95215,1.95203,1.95212,8000000.0
2006-09-22 04:56:00,1.95209,1.95216,1.95194,1.95194,7000000.0
2006-09-22 04:57:00,1.95189,1.95217,1.95189,1.95216,8000000.0
2006-09-22 04:58:00,1.95227,1.95227,1.95203,1.95205,8000000.0
2006-09-22 05:07:00,1.95209,1.95218,1.95193,1.95218,8000000.0
2006-09-22 05:10:00,1.95222,1.95234,1.95213,1.95226,7000000.0
2006-09-22 05:27:00,1.95222,1.95231,1.95211,1.95215,8000000.0
2006-09-22 05:29:00,1.95232,1.95232,1.95209,1.95219,7000000.0
2006-09-22 05:30:00,1.95231,1.95238,1.95221,1.95221,7000000.0
2006-09-22 05:32:00,1.95233,1.95233,1.95216,1.95232,8000000.0
2006-09-22 05:33:00,1.95231,1.95231,1.9521,1.9521,9000000.0
2006-09-22 05:38:00,1.95227,1.95228,1.95206,1.95206,6000000.0
2006-09-22 05:39:00,1.95225,1.95232,1.95221,1.95232,7000000.0
2006-09-22 05:43:00,1.95234,1.95234,1.95201,1.95218,9000000.0
2006-09-22 05:44:00,1.95224,1.95232,1.95203,1.95232,8000000.0
2006-09-22 05:45:00,1.95232,1.95238,1.95208,1.95223,11000000.0
2006-09-22 05:46:00,1.95224,1.95228,1.95211,1.95211,5000000.0
2006-09-22 05:47:00,1.95202,1.95202,1.95183,1.95183,8000000.0
2006-09-22 05:49:00,1.95184,1.952,1.95184,1.95189,8000000.0
2006-09-22 05:50:00,1.95196,1.95206,1.9519,1.95202,9000000.0
2006-09-22 05:52:00,1.95192,1.95209,1.95192,1.95206,8000000.0
2006-09-22 05:53:00,1.95204,1.9522,1.95204,1.95219,7000000.0
2006-09-22 05:56:00,1.95224,1.95228,1.95224,1.95228,5000000.0
2006-09-22 05:57:00,1.95225,1.95239,1.95224,1.95234,8000000.0
2006-09-22 05:59:00,1.95226,1.95226,1.95203,1.95207,10000000.0
2006-09-22 06:00:00,1.95202,1.9523,1.95201,1.9523,8000000.0
2006-09-22 06:01:00,1.95227,1.95237,1.95222,1.95222,7000000.0
2006-09-22 06:02:00,1.95237,1.95246,1.95232,1.95232,7000000.0
2006-09-22 06:03:00,1.95239,1.95246,1.95228,1.95239,8000000.0
2006-09-22 06:05:00,1.95264,1.95264,1.95236,1.95255,7000000.0
2006-09-22 06:06:00,1.95255,1.95257,1.95253,1.95257,5000000.0
2006-09-22 06:07:00,1.95262,1.95266,1.95258,1.95264,7000000.0
2006-09-22 06:08:00,1.95261,1.95276,1.95257,1.95272,6000000.0
2006-09-22 06:09:00,1.95276,1.95277,1.95264,1.95272,8000000.0
2006-09-22 06:12:00,1.95278,1.95278,1.95263,1.9527,8000000.0
2006-09-22 06:13:00,1.95268,1.9528,1.95266,1.95278,8000000.0
2006-09-22 06:16:00,1.95273,1.95273,1.95267,1.95268,5000000.0
2006-09-22 06:17:00,1.9526,1.95283,1.9526,1.95271,7000000.0
2006-09-22 06:18:00,1.95259,1.95277,1.95248,1.95277,9000000.0
2006-09-22 06:19:00,1.9527,1.9527,1.95248,1.95248,7000000.0
2006-09-22 06:24:00,1.95248,1.95264,1.95244,1.95253,11000000.0
2006-09-22 06:25:00,1.95264,1.95264,1.95247,1.95253,11000000.0
2006-09-22 06:28:00,1.95257,1.9526,1.95244,1.95248,8000000.0
2006-09-22 06:29:00,1.9525,1.95263,1.95246,1.95261,8000000.0
2006-09-22 06:30:00,1.95255,1.95264,1.95255,1.95258,8000000.0
2006-09-22 06:32:00,1.9525,1.95268,1.9525,1.9526,6000000.0
2006-09-22 06:39:00,1.95262,1.95279,1.95258,1.95272,11000000.0
2006-09-22 06:44:00,1.95291,1.95296,1.9528,1.95292,8000000.0
2006-09-22 06:45:00,1.95295,1.95295,1.95276,1.95283,8000000.0
2006-09-22 06:46:00,1.95281,1.95281,1.9525,1.95268,10000000.0
2006-09-22 06:47:00,1.95255,1.95258,1.95243,1.95243,8000000.0
2006-09-22 06:49:00,1.95253,1.95257,1.95247,1.95257,8000000.0
2006-09-22 06:50:00,1.95247,1.95255,1.9524,1.95253,7000000.0
2006-09-22 06:54:00,1.95245,1.95245,1.95203,1.95203,7000000.0
2006-09-22 06:57:00,1.95218,1.95218,1.95204,1.95204,7000000.0
2006-09-22 06:59:00,1.95202,1.95202,1.95185,1.95199,7000000.0
2006-09-22 07:01:00,1.95195,1.95195,1.95175,1.95191,7000000.0
2006-09-22 07:03:00,1.9518,1.95189,1.95175,1.95189,7000000.0
2006-09-22 07:05:00,1.95189,1.95199,1.95185,1.95199,11000000.0
2006-09-22 07:07:00,1.95202,1.9521,1.95195,1.9521,11000000.0
2006-09-22 07:08:00,1.95209,1.95212,1.95195,1.95212,9000000.0
2006-09-22 07:09:00,1.95225,1.95233,1.95215,1.9523,8000000.0
2006-09-22 07:10:00,1.95209,1.95227,1.95208,1.95227,7000000.0
2006-09-22 07:11:00,1.95243,1.95253,1.95229,1.95241,10000000.0
2006-09-22 07:12:00,1.95258,1.95263,1.95252,1.95261,7000000.0
2006-09-22 07:13:00,1.95257,1.95267,1.95253,1.95254,8000000.0
2006-09-22 07:15:00,1.95268,1.95284,1.95266,1.95283,10000000.0
2006-09-22 07:17:00,1.95272,1.95301,1.95272,1.953,11000000.0
2006-09-22 07:18:00,1.95304,1.95316,1.95299,1.95316,8000000.0
2006-09-22 07:19:00,1.95313,1.95313,1.95284,1.95284,8000000.0
2006-09-22 07:21:00,1.95273,1.9528,1.95263,1.9528,10000000.0
2006-09-22 07:22:00,1.95276,1.95289,1.9527,1.95289,11000000.0
2006-09-22 07:23:00,1.95294,1.95294,1.95264,1.95282,7000000.0
2006-09-22 07:25:00,1.95279,1.95279,1.95266,1.9527,8000000.0
2006-09-22 07:26:00,1.95272,1.95273,1.95253,1.95253,7000000.0
2006-09-22 07:27:00,1.95283,1.95285,1.95272,1.95282,7000000.0
2006-09-22 07:28:00,1.9528,1.95285,1.9527,1.95279,7000000.0
2006-09-22 07:30:00,1.95274,1.95291,1.95274,1.95289,8000000.0
2006-09-22 07:31:00,1.953,1.95321,1.953,1.95316,7000000.0
2006-09-22 07:32:00,1.95323,1.95326,1.95303,1.95321,9000000.0
2006-09-22 07:34:00,1.95314,1.95325,1.95304,1.95304,11000000.0
2006-09-22 07:35:00,1.95306,1.95306,1.95277,1.95277,8000000.0
2006-09-22 07:36:00,1.9527,1.95279,1.95254,1.95254,7000000.0
2006-09-22 07:37:00,1.95234,1.95257,1.95234,1.95256,7000000.0
2006-09-22 07:38:00,1.95258,1.95258,1.95237,1.95245,11000000.0
2006-09-22 07:39:00,1.95239,1.95239,1.95226,1.95229,7000000.0
2006-09-22 07:40:00,1.95215,1.95225,1.95206,1.95206,8000000.0
2006-09-22 07:41:00,1.95209,1.95213,1.95199,1.95199,9000000.0
2006-09-22 07:42:00,1.95204,1.95208,1.95187,1.95187,11000000.0
2006-09-22 07:43:00,1.95197,1.95223,1.95197,1.95223,7000000.0
2006-09-22 07:44:00,1.95234,1.95234,1.95211,1.95219,7000000.0
2006-09-22 07:45:00,1.95222,1.95222,1.95213,1.95217,7000000.0
2006-09-22 07:46:00,1.95198,1.95198,1.95176,1.95176,7000000.0
2006-09-22 07:47:00,1.95186,1.95212,1.95186,1.95212,7000000.0
2006-09-22 07:48:00,1.95203,1.95232,1.95202,1.95202,8000000.0
2006-09-22 07:49:00,1.95187,1.9521,1.95177,1.95177,8000000.0
2006-09-22 07:50:00,1.95169,1.95175,1.95153,1.95153,7000000.0
2006-09-22 07:51:00,1.95152,1.95152,1.95134,1.95148,8000000.0
2006-09-22 07:52:00,1.95129,1.9515,1.95129,1.9515,10000000.0
2006-09-22 07:54:00,1.95148,1.95156,1.95131,1.95145,9000000.0
2006-09-22 07:55:00,1.95183,1.95196,1.95178,1.9519,9000000.0
2006-09-22 07:56:00,1.95215,1.95237,1.95215,1.95218,9000000.0
2006-09-22 07:57:00,1.95254,1.95276,1.95254,1.95262,7000000.0
2006-09-22 08:00:00,1.95255,1.95271,1.95255,1.95255,8000000.0
2006-09-22 08:02:00,1.95266,1.95266,1.95256,1.95259,7000000.0
2006-09-22 08:03:00,1.95243,1.95265,1.95241,1.95265,8000000.0
2006-09-22 08:04:00,1.95275,1.95292,1.95275,1.95278,8000000.0
2006-09-22 08:05:00,1.95277,1.95293,1.95277,1.95285,8000000.0
2006-09-22 08:06:00,1.95285,1.95296,1.95285,1.95288,6000000.0
2006-09-22 08:08:00,1.95309,1.95309,1.95286,1.95286,7000000.0
2006-09-22 08:12:00,1.95272,1.95272,1.95252,1.95252,9000000.0
2006-09-22 08:13:00,1.95235,1.95247,1.95234,1.95247,7000000.0
2006-09-22 08:14:00,1.95242,1.9527,1.95242,1.95269,9000000.0
2006-09-22 08:15:00,1.95273,1.95293,1.9527,1.95292,8000000.0
2006-09-22 08:16:00,1.95318,1.95338,1.9531,1.95338,11000000.0
2006-09-22 08:17:00,1.95344,1.95356,1.95344,1.95347,7000000.0
2006-09-22 08:18:00,1.95341,1.95355,1.95327,1.95355,9000000.0
2006-09-22 08:19:00,1.95329,1.9538,1.95329,1.95356,7000000.0
2006-09-22 08:20:00,1.95319,1.95323,1.95278,1.95278,8000000.0
2006-09-22 08:21:00,1.95268,1.95287,1.95268,1.95281,8000000.0
2006-09-22 08:22:00,1.9531,1.95331,1.95305,1.95331,8000000.0
2006-09-22 08:23:00,1.95331,1.95331,1.9531,1.95321,7000000.0
2006-09-22 08:24:00,1.95324,1.95324,1.95315,1.95323,7000000.0
2006-09-22 08:25:00,1.95309,1.95311,1.95303,1.95309,8000000.0
2006-09-22 08:26:00,1.95309,1.95313,1.95273,1.95273,7000000.0
2006-09-22 08:27:00,1.95317,1.95329,1.95311,1.95315,10000000.0
2006-09-22 08:28:00,1.95306,1.95311,1.95294,1.95302,7000000.0
2006-09-22 08:29:00,1.95293,1.95308,1.95286,1.9529,10000000.0
2006-09-22 08:30:00,1.95307,1.95307,1.95296,1.95296,7000000.0
2006-09-22 08:31:00,1.95301,1.95316,1.95301,1.95305,10000000.0
2006-09-22 08:32:00,1.95305,1.95326,1.95304,1.95326,8000000.0
2006-09-22 08:33:00,1.95344,1.95374,1.95344,1.95371,7000000.0
2006-09-22 08:34:00,1.95375,1.95375,1.95358,1.95368,9000000.0
2006-09-22 08:35:00,1.95348,1.95354,1.95337,1.95354,9000000.0
2006-09-22 08:36:00,1.95361,1.95365,1.95344,1.95358,8000000.0
2006-09-22 08:37:00,1.95363,1.95363,1.95341,1.95361,9000000.0
2006-09-22 08:38:00,1.95353,1.95357,1.95341,1.95351,10000000.0
2006-09-22 08:39:00,1.95334,1.95358,1.95334,1.95357,11000000.0
2006-09-22 08:40:00,1.95357,1.95358,1.9534,1.9534,8000000.0
2006-09-22 08:41:00,1.95329,1.95331,1.95304,1.95306,11000000.0
2006-09-22 08:42:00,1.95312,1.95317,1.95297,1.95317,10000000.0
2006-09-22 08:43:00,1.95328,1.95345,1.95328,1.95336,8000000.0
2006-09-22 08:44:00,1.95321,1.95331,1.9532,1.95324,10000000.0
2006-09-22 08:45:00,1.95308,1.95317,1.95287,1.95289,8000000.0
2006-09-22 08:46:00,1.95261,1.9527,1.95117,1.95267,8000000.0
2006-09-22 08:47:00,1.95257,1.95263,1.95244,1.95256,7000000.0
2006-09-22 08:48:00,1.9525,1.95259,1.95241,1.95255,8000000.0
2006-09-22 08:49:00,1.95281,1.95302,1.9528,1.95302,11000000.0
2006-09-22 08:50:00,1.95311,1.95311,1.95291,1.95293,7000000.0
2006-09-22 08:51:00,1.953,1.953,1.95288,1.95288,8000000.0
2006-09-22 08:52:00,1.95302,1.95302,1.95291,1.95291,9000000.0
2006-09-22 08:53:00,1.9527,1.95281,1.95229,1.95275,8000000.0
2006-09-22 08:54:00,1.95276,1.95296,1.95276,1.95296,8000000.0
2006-09-22 08:55:00,1.95313,1.95313,1.95298,1.95307,8000000.0
2006-09-22 08:56:00,1.95306,1.95327,1.95302,1.95327,7000000.0
2006-09-22 08:57:00,1.95336,1.9536,1.95336,1.9536,8000000.0
2006-09-22 08:58:00,1.95354,1.95362,1.95348,1.95361,7000000.0
2006-09-22 08:59:00,1.95359,1.95363,1.95353,1.9536,7000000.0
2006-09-22 09:00:00,1.95355,1.95355,1.9533,1.9533,8000000.0
2006-09-22 09:01:00,1.95343,1.9535,1.9533,1.95345,9000000.0
2006-09-22 09:02:00,1.95345,1.95376,1.95345,1.95376,10000000.0
2006-09-22 09:03:00,1.95376,1.95438,1.95376,1.95432,7000000.0
2006-09-22 09:04:00,1.95454,1.95454,1.95443,1.95448,7000000.0
2006-09-22 09:05:00,1.95467,1.95528,1.95467,1.95524,7000000.0
2006-09-22 09:06:00,1.9554,1.95554,1.95521,1.9553,11000000.0
2006-09-22 09:07:00,1.95542,1.95542,1.95511,1.95511,8000000.0
2006-09-22 09:08:00,1.95497,1.95499,1.95473,1.95499,7000000.0
2006-09-22 09:09:00,1.95499,1.95504,1.95486,1.95497,11000000.0
2006-09-22 09:10:00,1.95487,1.95505,1.9548,1.95496,7000000.0
2006-09-22 09:11:00,1.95511,1.95516,1.95499,1.95507,9000000.0
2006-09-22 09:12:00,1.95455,1.95493,1.95455,1.95493,8000000.0
2006-09-22 09:13:00,1.95488,1.95488,1.95467,1.95482,9000000.0
2006-09-22 09:14:00,1.95488,1.95493,1.95473,1.95493,11000000.0
2006-09-22 09:15:00,1.95471,1.95471,1.95436,1.95436,7000000.0
2006-09-22 09:16:00,1.9543,1.95435,1.95415,1.95433,8000000.0
2006-09-22 09:17:00,1.95432,1.95445,1.95425,1.95438,11000000.0
2006-09-22 09:18:00,1.9545,1.95458,1.95435,1.95458,8000000.0
2006-09-22 09:19:00,1.95459,1.95496,1.95446,1.95496,7000000.0
2006-09-22 09:20:00,1.95526,1.95547,1.95526,1.95532,7000000.0
2006-09-22 09:21:00,1.95588,1.95675,1.95588,1.95675,8000000.0
2006-09-22 09:22:00,1.95687,1.95716,1.95687,1.95716,8000000.0
2006-09-22 09:23:00,1.95683,1.95683,1.95665,1.95665,7000000.0
2006-09-22 09:24:00,1.95662,1.95666,1.95644,1.95648,8000000.0
2006-09-22 09:25:00,1.95625,1.95633,1.95615,1.95633,7000000.0
2006-09-22 09:26:00,1.95633,1.95652,1.95632,1.95652,11000000.0
2006-09-22 09:27:00,1.95647,1.95656,1.95641,1.95641,11000000.0
2006-09-22 09:28:00,1.95642,1.95653,1.9564,1.95653,9000000.0
2006-09-22 09:29:00,1.95664,1.95714,1.95664,1.95714,8000000.0
2006-09-22 09:30:00,1.95748,1.95748,1.95722,1.95731,7000000.0
2006-09-22 09:31:00,1.9571,1.95736,1.9571,1.9573,7000000.0
2006-09-22 09:32:00,1.95724,1.95724,1.95694,1.95694,7000000.0
2006-09-22 09:33:00,1.9569,1.95697,1.95682,1.95687,8000000.0
2006-09-22 09:34:00,1.95667,1.95667,1.95651,1.95653,7000000.0
2006-09-22 09:35:00,1.95635,1.95648,1.95628,1.95647,10000000.0
2006-09-22 09:36:00,1.95632,1.95644,1.9562,1.9563,8000000.0
2006-09-22 09:37:00,1.95617,1.95617,1.95582,1.95592,11000000.0
2006-09-22 09:38:00,1.95571,1.95585,1.9539,1.95581,11000000.0
2006-09-22 09:39:00,1.95588,1.95614,1.95588,1.95614,7000000.0
2006-09-22 09:40:00,1.95618,1.95634,1.95618,1.95622,9000000.0
2006-09-22 09:41:00,1.95636,1.95647,1.95628,1.95646,8000000.0
2006-09-22 09:42:00,1.95655,1.95655,1.95631,1.95631,10000000.0
2006-09-22 09:44:00,1.95619,1.95619,1.95606,1.95606,8000000.0
2006-09-22 09:45:00,1.95624,1.95654,1.95623,1.95654,7000000.0
2006-09-22 09:46:00,1.95673,1.9569,1.95653,1.95683,11000000.0
2006-09-22 09:47:00,1.95664,1.95689,1.95664,1.95683,9000000.0
2006-09-22 09:48:00,1.9565,1.95673,1.9565,1.95673,7000000.0
2006-09-22 09:49:00,1.95683,1.957,1.95674,1.957,11000000.0
2006-09-22 09:50:00,1.95685,1.95685,1.95665,1.95665,8000000.0
2006-09-22 09:52:00,1.95656,1.95662,1.95648,1.95661,8000000.0
2006-09-22 09:53:00,1.95651,1.95667,1.95649,1.95659,10000000.0
2006-09-22 09:54:00,1.95682,1.95686,1.9567,1.95686,4000000.0
2006-09-22 09:55:00,1.95681,1.95681,1.95657,1.95658,8000000.0
2006-09-22 09:56:00,1.95655,1.95679,1.95655,1.95667,10000000.0
2006-09-22 09:57:00,1.95646,1.95676,1.95646,1.95675,8000000.0
2006-09-22 09:58:00,1.9569,1.95698,1.95686,1.95697,8000000.0
2006-09-22 09:59:00,1.95699,1.95699,1.95681,1.95681,10000000.0
2006-09-22 10:00:00,1.95682,1.95688,1.95671,1.9568,10000000.0
2006-09-22 10:01:00,1.95675,1.95676,1.9566,1.95669,10000000.0
2006-09-22 10:02:00,1.9568,1.95684,1.95672,1.95672,10000000.0
2006-09-22 10:03:00,1.95657,1.95687,1.95657,1.95687,7000000.0
2006-09-22 10:04:00,1.95689,1.9569,1.95676,1.95681,7000000.0
2006-09-22 10:05:00,1.95683,1.95693,1.95676,1.95678,11000000.0
2006-09-22 10:06:00,1.95675,1.95678,1.95664,1.95678,7000000.0
2006-09-22 10:07:00,1.95675,1.95676,1.9565,1.95673,7000000.0
2006-09-22 10:09:00,1.95672,1.95672,1.95653,1.95653,7000000.0
2006-09-22 10:10:00,1.95657,1.95671,1.95657,1.95669,7000000.0
2006-09-22 10:12:00,1.95674,1.95676,1.95637,1.95665,8000000.0
2006-09-22 10:13:00,1.95655,1.95655,1.95645,1.95645,8000000.0
2006-09-22 10:14:00,1.95649,1.95661,1.95637,1.95661,7000000.0
2006-09-22 10:15:00,1.95658,1.95658,1.95637,1.95647,10000000.0
2006-09-22 10:16:00,1.95637,1.95645,1.95623,1.95645,7000000.0
2006-09-22 10:17:00,1.95666,1.95675,1.95659,1.95675,11000000.0
2006-09-22 10:19:00,1.95686,1.95723,1.95686,1.95723,9000000.0
2006-09-22 10:20:00,1.9576,1.95769,1.95759,1.95762,7000000.0
2006-09-22 10:21:00,1.95763,1.95766,1.9576,1.95766,8000000.0
2006-09-22 10:22:00,1.9575,1.95761,1.95739,1.95751,7000000.0
2006-09-22 10:23:00,1.95722,1.95739,1.95722,1.95729,7000000.0
2006-09-22 10:24:00,1.95738,1.95765,1.95733,1.95765,7000000.0
2006-09-22 10:25:00,1.9578,1.95783,1.95758,1.95771,9000000.0
2006-09-22 10:26:00,1.95779,1.95779,1.95754,1.95773,11000000.0
2006-09-22 10:27:00,1.95788,1.95825,1.95788,1.95825,8000000.0
2006-09-22 10:28:00,1.95814,1.95834,1.95809,1.95834,9000000.0
2006-09-22 10:29:00,1.95838,1.95849,1.95819,1.95819,8000000.0
2006-09-22 10:30:00,1.95814,1.95829,1.95811,1.95815,8000000.0
2006-09-22 10:31:00,1.95805,1.95811,1.95783,1.95794,7000000.0
2006-09-22 10:32:00,1.9579,1.95798,1.95773,1.95798,9000000.0
2006-09-22 10:33:00,1.95797,1.95801,1.95785,1.95801,7000000.0
2006-09-22 10:34:00,1.95806,1.95809,1.95796,1.95809,7000000.0
2006-09-22 10:35:00,1.95803,1.9581,1.95794,1.95806,7000000.0
2006-09-22 10:36:00,1.95787,1.95787,1.95762,1.95774,8000000.0
2006-09-22 10:37:00,1.95766,1.95767,1.95754,1.95754,8000000.0
2006-09-22 10:38:00,1.95772,1.9578,1.95764,1.95769,10000000.0
2006-09-22 10:39:00,1.95756,1.95756,1.95722,1.95746,8000000.0
2006-09-22 10:40:00,1.95747,1.95753,1.95734,1.95739,7000000.0
2006-09-22 10:41:00,1.95734,1.95753,1.95734,1.95742,9000000.0
2006-09-22 10:43:00,1.95785,1.95814,1.9577,1.95811,10000000.0
2006-09-22 10:44:00,1.95801,1.95816,1.95801,1.95804,7000000.0
2006-09-22 10:45:00,1.95801,1.95804,1.9579,1.95794,8000000.0
2006-09-22 10:46:00,1.95797,1.95811,1.95795,1.95801,8000000.0
2006-09-22 10:47:00,1.9579,1.9579,1.95749,1.95757,7000000.0
2006-09-22 10:48:00,1.95782,1.95797,1.95782,1.95785,8000000.0
2006-09-22 10:49:00,1.95784,1.95792,1.95776,1.95792,9000000.0
2006-09-22 10:50:00,1.95794,1.95804,1.95784,1.95804,8000000.0
2006-09-22 10:51:00,1.95798,1.95798,1.95776,1.95795,9000000.0
2006-09-22 10:52:00,1.95784,1.95794,1.95777,1.95794,8000000.0
2006-09-22 10:53:00,1.95798,1.95803,1.9579,1.958,9000000.0
2006-09-22 10:54:00,1.95798,1.95803,1.95782,1.95782,10000000.0
2006-09-22 10:55:00,1.95784,1.95792,1.95784,1.95789,7000000.0
2006-09-22 10:56:00,1.95784,1.95806,1.95615,1.95786,7000000.0
2006-09-22 10:57:00,1.95779,1.95788,1.95769,1.95769,8000000.0
2006-09-22 10:58:00,1.95764,1.95764,1.95755,1.95759,7000000.0
2006-09-22 10:59:00,1.95729,1.95759,1.95729,1.95743,11000000.0
2006-09-22 11:00:00,1.95731,1.95737,1.95571,1.95571,7000000.0
2006-09-22 11:01:00,1.95725,1.95736,1.95725,1.95736,8000000.0
2006-09-22 11:02:00,1.95729,1.95729,1.95698,1.95698,7000000.0
2006-09-22 11:03:00,1.95686,1.95704,1.95686,1.95693,11000000.0
2006-09-22 11:04:00,1.95672,1.95687,1.9567,1.95676,11000000.0
2006-09-22 11:05:00,1.95675,1.95675,1.95658,1.95668,7000000.0
2006-09-22 11:06:00,1.9567,1.9569,1.9567,1.95672,8000000.0
2006-09-22 11:07:00,1.95645,1.95645,1.9562,1.9562,7000000.0
2006-09-22 11:08:00,1.95617,1.95638,1.95614,1.95638,9000000.0
2006-09-22 11:09:00,1.95637,1.9564,1.95629,1.9564,8000000.0
2006-09-22 11:10:00,1.95637,1.95642,1.95631,1.95642,8000000.0
2006-09-22 11:11:00,1.95651,1.95657,1.9564,1.95651,10000000.0
2006-09-22 11:13:00,1.95645,1.95645,1.95611,1.95641,11000000.0
2006-09-22 11:14:00,1.95636,1.95639,1.95621,1.95621,11000000.0
2006-09-22 11:15:00,1.9563,1.9563,1.95609,1.95619,7000000.0
2006-09-22 11:17:00,1.95636,1.95636,1.95621,1.95624,7000000.0
2006-09-22 11:18:00,1.95632,1.95632,1.95604,1.95623,10000000.0
2006-09-22 11:19:00,1.95605,1.95611,1.95599,1.9561,11000000.0
2006-09-22 11:20:00,1.95598,1.95606,1.95586,1.95606,8000000.0
2006-09-22 11:21:00,1.95615,1.95622,1.95603,1.95612,7000000.0
2006-09-22 11:22:00,1.95612,1.95616,1.95601,1.95608,8000000.0
2006-09-22 11:23:00,1.95598,1.95598,1.95585,1.9559,8000000.0
2006-09-22 11:24:00,1.95541,1.95541,1.95527,1.95531,7000000.0
2006-09-22 11:25:00,1.95528,1.95528,1.95514,1.95517,8000000.0
2006-09-22 11:26:00,1.95525,1.95539,1.95523,1.95536,11000000.0
2006-09-22 11:27:00,1.95549,1.95565,1.95547,1.95565,8000000.0
2006-09-22 11:28:00,1.95566,1.95566,1.9555,1.95555,7000000.0
2006-09-22 11:29:00,1.95557,1.95591,1.95557,1.9559,8000000.0
2006-09-22 11:30:00,1.95583,1.95585,1.95571,1.95583,7000000.0
2006-09-22 11:31:00,1.95588,1.95603,1.95585,1.95589,11000000.0
2006-09-22 11:32:00,1.95591,1.956,1.95586,1.956,11000000.0
2006-09-22 11:34:00,1.95591,1.95607,1.95584,1.95607,7000000.0
2006-09-22 11:35:00,1.95607,1.95611,1.95597,1.95607,10000000.0
2006-09-22 11:36:00,1.95596,1.95596,1.95586,1.95587,8000000.0
2006-09-22 11:37:00,1.95559,1.95598,1.95559,1.95598,8000000.0
2006-09-22 11:38:00,1.95591,1.95591,1.95582,1.95587,9000000.0
2006-09-22 11:39:00,1.95574,1.9559,1.95574,1.95586,9000000.0
2006-09-22 11:40:00,1.95583,1.95583,1.9557,1.9558,11000000.0
2006-09-22 11:41:00,1.95581,1.95588,1.95574,1.95585,11000000.0
2006-09-22 11:42:00,1.95564,1.95564,1.95524,1.95527,11000000.0
2006-09-22 11:43:00,1.95493,1.95499,1.95484,1.95484,7000000.0
2006-09-22 11:44:00,1.95526,1.95539,1.95526,1.95539,7000000.0
2006-09-22 11:45:00,1.95523,1.95551,1.95523,1.95533,11000000.0
2006-09-22 11:46:00,1.95503,1.95503,1.9548,1.95492,7000000.0
2006-09-22 11:47:00,1.95507,1.95536,1.95507,1.95535,9000000.0
2006-09-22 11:48:00,1.95538,1.9555,1.95528,1.95547,10000000.0
2006-09-22 11:49:00,1.95548,1.95556,1.95542,1.95543,7000000.0
2006-09-22 11:50:00,1.95528,1.95529,1.95517,1.95517,7000000.0
2006-09-22 11:51:00,1.95521,1.95521,1.95482,1.95508,8000000.0
2006-09-22 11:52:00,1.95507,1.95522,1.95506,1.95512,10000000.0
2006-09-22 11:53:00,1.95507,1.95507,1.95491,1.955,10000000.0
2006-09-22 11:54:00,1.95486,1.95507,1.95483,1.95507,9000000.0
2006-09-22 11:55:00,1.95506,1.95512,1.95501,1.95512,8000000.0
2006-09-22 11:56:00,1.95505,1.9551,1.95495,1.95503,11000000.0
2006-09-22 11:57:00,1.95492,1.95497,1.95473,1.95473,8000000.0
2006-09-22 11:58:00,1.95469,1.95478,1.95462,1.95476,9000000.0
2006-09-22 11:59:00,1.95485,1.95489,1.95477,1.95487,7000000.0
2006-09-22 12:00:00,1.95494,1.95494,1.95466,1.95468,7000000.0
2006-09-22 12:01:00,1.95455,1.95455,1.95432,1.95439,10000000.0
2006-09-22 12:02:00,1.9544,1.95452,1.95428,1.95452,10000000.0
2006-09-22 12:03:00,1.95444,1.95457,1.95443,1.95447,7000000.0
2006-09-22 12:04:00,1.95439,1.95446,1.9543,1.95446,9000000.0
2006-09-22 12:05:00,1.95448,1.95461,1.9544,1.95461,11000000.0
2006-09-22 12:06:00,1.95473,1.95492,1.95468,1.95468,7000000.0
2006-09-22 12:07:00,1.95485,1.955,1.95485,1.95488,7000000.0
2006-09-22 12:08:00,1.95478,1.95478,1.95461,1.95469,9000000.0
2006-09-22 12:09:00,1.95477,1.95477,1.95446,1.95466,8000000.0
2006-09-22 12:10:00,1.95467,1.9547,1.95453,1.95453,8000000.0
2006-09-22 12:11:00,1.9545,1.95469,1.95447,1.95458,7000000.0
2006-09-22 12:12:00,1.9546,1.95479,1.95454,1.95469,7000000.0
2006-09-22 12:13:00,1.95487,1.95496,1.9546,1.95482,10000000.0
2006-09-22 12:14:00,1.95492,1.95496,1.95482,1.95494,8000000.0
2006-09-22 12:15:00,1.95484,1.9549,1.95463,1.9548,8000000.0
2006-09-22 12:16:00,1.95458,1.95492,1.95458,1.95492,8000000.0
2006-09-22 12:17:00,1.95509,1.95514,1.95505,1.95513,8000000.0
2006-09-22 12:18:00,1.95514,1.95514,1.95497,1.95511,11000000.0
2006-09-22 12:19:00,1.95493,1.95507,1.95488,1.95506,9000000.0
2006-09-22 12:20:00,1.95501,1.95502,1.95483,1.95499,10000000.0
2006-09-22 12:21:00,1.9551,1.95578,1.95349,1.95349,7000000.0
2006-09-22 12:23:00,1.95501,1.95523,1.95501,1.95506,7000000.0
2006-09-22 12:24:00,1.9552,1.95526,1.95517,1.95517,7000000.0
2006-09-22 12:25:00,1.95512,1.95516,1.95492,1.95516,9000000.0
2006-09-22 12:26:00,1.9553,1.95537,1.95518,1.95518,8000000.0
2006-09-22 12:27:00,1.95528,1.95544,1.95519,1.95531,10000000.0
2006-09-22 12:28:00,1.95538,1.95548,1.95529,1.95548,9000000.0
2006-09-22 12:29:00,1.95561,1.95569,1.95551,1.95562,9000000.0
2006-09-22 12:30:00,1.95563,1.95573,1.95552,1.95559,7000000.0
2006-09-22 12:31:00,1.95564,1.9557,1.95547,1.9557,11000000.0
2006-09-22 12:32:00,1.95592,1.95599,1.95584,1.95584,7000000.0
2006-09-22 12:33:00,1.95579,1.95579,1.95562,1.95562,7000000.0
2006-09-22 12:34:00,1.95577,1.95609,1.95577,1.95607,7000000.0
2006-09-22 12:36:00,1.95595,1.95595,1.9558,1.95589,8000000.0
2006-09-22 12:37:00,1.95577,1.95596,1.95577,1.95596,9000000.0
2006-09-22 12:38:00,1.9559,1.95608,1.95578,1.95599,8000000.0
2006-09-22 12:39:00,1.95588,1.9559,1.95578,1.95578,9000000.0
2006-09-22 12:40:00,1.9558,1.95586,1.95563,1.95568,7000000.0
2006-09-22 12:41:00,1.95578,1.95583,1.95572,1.95582,8000000.0
2006-09-22 12:42:00,1.95585,1.95599,1.95584,1.95593,9000000.0
2006-09-22 12:43:00,1.9558,1.9559,1.95576,1.95576,9000000.0
2006-09-22 12:44:00,1.95611,1.95622,1.95604,1.95622,8000000.0
2006-09-22 12:45:00,1.95626,1.95626,1.95583,1.95604,10000000.0
2006-09-22 12:46:00,1.95611,1.95624,1.956,1.95607,9000000.0
2006-09-22 12:47:00,1.95609,1.95611,1.95591,1.95605,10000000.0
2006-09-22 12:48:00,1.95589,1.9562,1.95589,1.9562,11000000.0
2006-09-22 12:49:00,1.95611,1.95611,1.95586,1.95586,7000000.0
2006-09-22 12:50:00,1.95601,1.95615,1.95586,1.9559,7000000.0
2006-09-22 12:51:00,1.95596,1.95602,1.95585,1.9559,8000000.0
2006-09-22 12:53:00,1.95593,1.95614,1.95593,1.95614,8000000.0
2006-09-22 12:54:00,1.95621,1.95632,1.95616,1.95627,7000000.0
2006-09-22 12:55:00,1.95645,1.95661,1.95642,1.95661,8000000.0
2006-09-22 12:56:00,1.9565,1.95653,1.95634,1.95653,7000000.0
2006-09-22 12:57:00,1.95643,1.95643,1.95631,1.95631,7000000.0
2006-09-22 12:58:00,1.95632,1.95645,1.95628,1.95642,8000000.0
2006-09-22 12:59:00,1.95657,1.95677,1.95657,1.95675,7000000.0
2006-09-22 13:00:00,1.9567,1.9568,1.9567,1.95676,8000000.0
2006-09-22 13:01:00,1.9566,1.95696,1.9566,1.95696,8000000.0
2006-09-22 13:03:00,1.9568,1.95689,1.95675,1.95687,8000000.0
2006-09-22 13:04:00,1.95676,1.95681,1.95667,1.9567,7000000.0
2006-09-22 13:05:00,1.95654,1.95654,1.95631,1.95639,8000000.0
2006-09-22 13:06:00,1.95661,1.95683,1.95652,1.95683,7000000.0
2006-09-22 13:07:00,1.95703,1.95706,1.95691,1.957,7000000.0
2006-09-22 13:08:00,1.95695,1.95695,1.9568,1.95693,10000000.0
2006-09-22 13:09:00,1.95698,1.95704,1.95678,1.95691,7000000.0
2006-09-22 13:10:00,1.95692,1.95714,1.95685,1.95708,9000000.0
2006-09-22 13:11:00,1.95712,1.95717,1.9569,1.95713,8000000.0
2006-09-22 13:12:00,1.957,1.95714,1.95682,1.95713,8000000.0
2006-09-22 13:13:00,1.95704,1.95728,1.95704,1.95728,9000000.0
2006-09-22 13:15:00,1.95732,1.95732,1.95704,1.9572,8000000.0
2006-09-22 13:16:00,1.95714,1.95718,1.95702,1.95708,8000000.0
2006-09-22 13:17:00,1.95708,1.95717,1.95702,1.95715,9000000.0
2006-09-22 13:18:00,1.95707,1.9571,1.95696,1.95702,10000000.0
2006-09-22 13:20:00,1.9567,1.9567,1.95632,1.95632,8000000.0
2006-09-22 13:21:00,1.95627,1.95637,1.95621,1.95637,7000000.0
2006-09-22 13:22:00,1.95649,1.95667,1.95636,1.95667,11000000.0
2006-09-22 13:23:00,1.95667,1.95683,1.95661,1.95683,8000000.0
2006-09-22 13:24:00,1.95689,1.95694,1.95681,1.95681,7000000.0
2006-09-22 13:25:00,1.95667,1.95681,1.95667,1.95681,11000000.0
2006-09-22 13:27:00,1.95672,1.95689,1.95672,1.95672,8000000.0
2006-09-22 13:28:00,1.95665,1.95671,1.95654,1.95671,21000000.0
2006-09-22 13:29:00,1.9566,1.9566,1.95641,1.95644,17000000.0
2006-09-22 13:30:00,1.95624,1.95624,1.95592,1.95592,7000000.0
2006-09-22 13:31:00,1.95587,1.95588,1.95584,1.95587,9000000.0
2006-09-22 13:32:00,1.95589,1.95589,1.95581,1.95581,14000000.0
2006-09-22 13:33:00,1.95581,1.95581,1.95573,1.95573,14000000.0
2006-09-22 13:34:00,1.95578,1.95581,1.95568,1.95568,31000000.0
2006-09-22 13:35:00,1.95569,1.95574,1.95567,1.95574,17000000.0
2006-09-22 13:36:00,1.95574,1.95574,1.95566,1.95566,24000000.0
2006-09-22 13:37:00,1.95563,1.95563,1.95545,1.95552,10000000.0
2006-09-22 13:38:00,1.95525,1.95536,1.95512,1.95518,18000000.0
2006-09-22 13:39:00,1.95522,1.95536,1.95519,1.95536,15000000.0
2006-09-22 13:40:00,1.95542,1.95568,1.95535,1.95568,29000000.0
2006-09-22 13:41:00,1.95559,1.95574,1.95553,1.95574,13000000.0
2006-09-22 13:42:00,1.95581,1.95598,1.95581,1.95598,3000000.0
2006-09-22 13:43:00,1.95609,1.95609,1.95598,1.95602,10000000.0
2006-09-22 13:44:00,1.95603,1.95603,1.95572,1.95582,26000000.0
2006-09-22 13:45:00,1.95579,1.95607,1.95577,1.95607,22000000.0
2006-09-22 13:46:00,1.95611,1.95611,1.95591,1.95595,19000000.0
2006-09-22 13:47:00,1.95599,1.956,1.95588,1.95588,17000000.0
2006-09-22 13:49:00,1.95584,1.95584,1.95577,1.95581,24000000.0
2006-09-22 13:50:00,1.95583,1.95583,1.9557,1.9557,15000000.0
2006-09-22 13:51:00,1.95579,1.95584,1.95579,1.95584,22000000.0
2006-09-22 13:52:00,1.9558,1.9558,1.95554,1.95569,32000000.0
2006-09-22 13:53:00,1.95565,1.95573,1.95561,1.95561,28000000.0
2006-09-22 13:54:00,1.95569,1.95569,1.95542,1.95542,31000000.0
2006-09-22 13:55:00,1.9554,1.95544,1.95534,1.95535,20000000.0
2006-09-22 13:56:00,1.95539,1.95544,1.95528,1.95535,24000000.0
2006-09-22 13:57:00,1.95536,1.95559,1.95536,1.95559,34000000.0
2006-09-22 13:58:00,1.95557,1.95586,1.95557,1.95575,16000000.0
2006-09-22 13:59:00,1.95577,1.95578,1.95571,1.95578,30000000.0
2006-09-22 14:00:00,1.95586,1.95586,1.95568,1.95573,39000000.0
2006-09-22 14:01:00,1.95586,1.95586,1.95577,1.95578,30000000.0
2006-09-22 14:02:00,1.95582,1.95597,1.95582,1.95597,19000000.0
2006-09-22 14:04:00,1.95589,1.9559,1.95579,1.95579,33000000.0
2006-09-22 14:05:00,1.95576,1.9558,1.95572,1.95574,28000000.0
2006-09-22 14:06:00,1.95577,1.95583,1.95567,1.95583,31000000.0
2006-09-22 14:07:00,1.95589,1.9559,1.95575,1.95576,31000000.0
2006-09-22 14:08:00,1.95584,1.95599,1.95583,1.95599,27000000.0
2006-09-22 14:10:00,1.95566,1.95569,1.95555,1.95557,24000000.0
2006-09-22 14:11:00,1.95577,1.95589,1.95572,1.95589,21000000.0
2006-09-22 14:12:00,1.95584,1.95609,1.95582,1.95597,22000000.0
2006-09-22 14:13:00,1.95621,1.95646,1.95621,1.95646,13000000.0
2006-09-22 14:14:00,1.95673,1.95677,1.95655,1.95655,21000000.0
2006-09-22 14:15:00,1.95656,1.9567,1.95644,1.95644,25000000.0
2006-09-22 14:16:00,1.95637,1.95663,1.95619,1.9563,26000000.0
2006-09-22 14:17:00,1.95641,1.95651,1.95639,1.9565,32000000.0
2006-09-22 14:18:00,1.95654,1.95678,1.95647,1.95678,27000000.0
2006-09-22 14:19:00,1.95696,1.95716,1.95696,1.95704,35000000.0
2006-09-22 14:20:00,1.9574,1.95774,1.9574,1.95774,32000000.0
2006-09-22 14:21:00,1.95774,1.95774,1.95754,1.95763,39000000.0
2006-09-22 14:22:00,1.95753,1.95787,1.95753,1.95776,22000000.0
2006-09-22 14:23:00,1.95775,1.9579,1.95771,1.95787,40000000.0
2006-09-22 14:24:00,1.95792,1.95794,1.95776,1.95785,10000000.0
2006-09-22 14:25:00,1.95784,1.95788,1.95767,1.95788,35000000.0
2006-09-22 14:26:00,1.95791,1.958,1.95781,1.95789,18000000.0
2006-09-22 14:27:00,1.95778,1.95788,1.95768,1.95783,28000000.0
2006-09-22 14:28:00,1.95782,1.95796,1.95765,1.95774,21000000.0
2006-09-22 14:29:00,1.95767,1.95782,1.95752,1.95755,16000000.0
2006-09-22 14:30:00,1.95747,1.95747,1.95728,1.95743,25000000.0
2006-09-22 14:31:00,1.95739,1.95767,1.95729,1.95767,26000000.0
2006-09-22 14:32:00,1.95779,1.95781,1.95768,1.95768,32000000.0
2006-09-22 14:33:00,1.9575,1.95753,1.95742,1.95753,20000000.0
2006-09-22 14:34:00,1.95739,1.95739,1.95709,1.95709,25000000.0
2006-09-22 14:35:00,1.95689,1.95689,1.95647,1.95647,23000000.0
2006-09-22 14:36:00,1.95624,1.95626,1.95618,1.95626,11000000.0
2006-09-22 14:37:00,1.95629,1.95629,1.95585,1.95585,41000000.0
2006-09-22 14:38:00,1.95595,1.95629,1.95595,1.95629,54000000.0
2006-09-22 14:39:00,1.95643,1.95655,1.95642,1.95655,36000000.0
2006-09-22 14:40:00,1.95654,1.95658,1.95647,1.95647,36000000.0
2006-09-22 14:41:00,1.95653,1.95657,1.95641,1.95641,41000000.0
2006-09-22 14:42:00,1.95643,1.95655,1.95643,1.95652,19000000.0
2006-09-22 14:44:00,1.95655,1.95655,1.95646,1.95648,25000000.0
2006-09-22 14:45:00,1.95633,1.95637,1.95628,1.95629,33000000.0
2006-09-22 14:46:00,1.95607,1.95621,1.95607,1.95619,11000000.0
2006-09-22 14:47:00,1.95624,1.95636,1.95618,1.95636,7000000.0
2006-09-22 14:48:00,1.9563,1.95632,1.95622,1.95625,21000000.0
2006-09-22 14:49:00,1.95621,1.95636,1.95619,1.95626,32000000.0
2006-09-22 14:50:00,1.95635,1.95645,1.95634,1.95642,33000000.0
2006-09-22 14:51:00,1.95671,1.95677,1.95659,1.95672,37000000.0
2006-09-22 14:52:00,1.95669,1.9567,1.95664,1.9567,17000000.0
2006-09-22 14:53:00,1.9568,1.957,1.9568,1.957,22000000.0
2006-09-22 14:54:00,1.95718,1.95727,1.95717,1.95723,17000000.0
2006-09-22 14:55:00,1.95728,1.95728,1.95707,1.95707,7000000.0
2006-09-22 14:56:00,1.95681,1.957,1.95681,1.95698,21000000.0
2006-09-22 14:57:00,1.95718,1.95728,1.95718,1.95726,12000000.0
2006-09-22 14:58:00,1.95692,1.95719,1.95676,1.95676,31000000.0
2006-09-22 14:59:00,1.95709,1.95733,1.95709,1.95733,20000000.0
2006-09-22 15:00:00,1.95741,1.95749,1.95722,1.95723,32000000.0
2006-09-22 15:01:00,1.95711,1.95711,1.95675,1.95683,14000000.0
2006-09-22 15:02:00,1.95681,1.95705,1.95669,1.95675,26000000.0
2006-09-22 15:03:00,1.95687,1.95692,1.9567,1.9567,30000000.0
2006-09-22 15:04:00,1.95684,1.9569,1.95663,1.9568,29000000.0
2006-09-22 15:05:00,1.95675,1.95699,1.95675,1.95699,28000000.0
2006-09-22 15:06:00,1.95708,1.95708,1.95688,1.95688,16000000.0
2006-09-22 15:07:00,1.95682,1.95682,1.95673,1.95676,26000000.0
2006-09-22 15:08:00,1.95668,1.95676,1.95659,1.95676,25000000.0
2006-09-22 15:09:00,1.95676,1.95684,1.95667,1.95678,34000000.0
2006-09-22 15:10:00,1.95667,1.95689,1.95667,1.95674,36000000.0
2006-09-22 15:11:00,1.95663,1.95663,1.95627,1.95627,27000000.0
2006-09-22 15:12:00,1.95612,1.95612,1.95577,1.95577,26000000.0
2006-09-22 15:13:00,1.9557,1.9557,1.95553,1.95565,41000000.0
2006-09-22 15:14:00,1.95556,1.95556,1.95546,1.95546,30000000.0
2006-09-22 15:15:00,1.9554,1.95541,1.95528,1.95541,21000000.0
2006-09-22 15:16:00,1.95541,1.95579,1.95541,1.95579,9000000.0
2006-09-22 15:17:00,1.95605,1.95611,1.95579,1.95579,26000000.0
2006-09-22 15:18:00,1.95575,1.95592,1.95575,1.95592,10000000.0
2006-09-22 15:19:00,1.95585,1.95585,1.95565,1.95571,16000000.0
2006-09-22 15:20:00,1.95563,1.95563,1.95551,1.95557,20000000.0
2006-09-22 15:21:00,1.9556,1.95564,1.95553,1.95553,12000000.0
2006-09-22 15:22:00,1.95537,1.95541,1.95528,1.95541,22000000.0
2006-09-22 15:23:00,1.95533,1.95541,1.95525,1.95541,36000000.0
2006-09-22 15:24:00,1.95558,1.95592,1.95558,1.95592,8000000.0
2006-09-22 15:25:00,1.95589,1.95621,1.95589,1.95621,14000000.0
2006-09-22 15:26:00,1.95623,1.95623,1.95612,1.95612,40000000.0
2006-09-22 15:27:00,1.95613,1.95613,1.95588,1.95591,32000000.0
2006-09-22 15:28:00,1.95606,1.95621,1.95598,1.95617,55000000.0
2006-09-22 15:29:00,1.95615,1.95615,1.95424,1.95601,47000000.0
2006-09-22 15:30:00,1.95423,1.95617,1.95423,1.95617,71000000.0
2006-09-22 15:31:00,1.95634,1.95638,1.95633,1.95638,58000000.0
2006-09-22 15:32:00,1.95636,1.95636,1.95629,1.95629,25000000.0
2006-09-22 15:33:00,1.95639,1.95641,1.9563,1.9563,32000000.0
2006-09-22 15:34:00,1.95626,1.95628,1.95611,1.95611,22000000.0
2006-09-22 15:35:00,1.95612,1.95623,1.95594,1.95623,30000000.0
2006-09-22 15:36:00,1.95624,1.95624,1.95612,1.95624,23000000.0
2006-09-22 15:37:00,1.95619,1.95625,1.95616,1.95621,24000000.0
2006-09-22 15:38:00,1.95612,1.95616,1.95596,1.95616,61000000.0
2006-09-22 15:39:00,1.95619,1.95628,1.95608,1.95619,40000000.0
2006-09-22 15:40:00,1.95606,1.95606,1.95585,1.95585,37000000.0
2006-09-22 15:41:00,1.95584,1.95594,1.95573,1.95594,43000000.0
2006-09-22 15:42:00,1.95575,1.95575,1.95554,1.95559,41000000.0
2006-09-22 15:43:00,1.95568,1.95582,1.95562,1.95582,30000000.0
2006-09-22 15:44:00,1.95587,1.95587,1.95579,1.95582,29000000.0
2006-09-22 15:45:00,1.9559,1.95594,1.95586,1.95594,36000000.0
2006-09-22 15:46:00,1.95598,1.95602,1.95593,1.95601,24000000.0
2006-09-22 15:47:00,1.95585,1.95585,1.95569,1.95581,31000000.0
2006-09-22 15:48:00,1.95569,1.95578,1.95569,1.95576,33000000.0
2006-09-22 15:49:00,1.95586,1.95586,1.95563,1.95563,25000000.0
2006-09-22 15:50:00,1.95544,1.95544,1.95522,1.95522,11000000.0
2006-09-22 15:51:00,1.95514,1.95514,1.95488,1.95502,37000000.0
2006-09-22 15:52:00,1.95516,1.95542,1.95508,1.95525,23000000.0
2006-09-22 15:53:00,1.95501,1.95503,1.95496,1.95499,15000000.0
2006-09-22 15:54:00,1.95485,1.95488,1.95479,1.95479,26000000.0
2006-09-22 15:55:00,1.9548,1.9548,1.95464,1.95468,33000000.0
2006-09-22 15:56:00,1.95464,1.95478,1.95464,1.95478,6000000.0
2006-09-22 15:57:00,1.95469,1.95475,1.95466,1.95471,34000000.0
2006-09-22 15:58:00,1.95457,1.95457,1.95441,1.95441,24000000.0
2006-09-22 15:59:00,1.95424,1.95424,1.9539,1.9539,23000000.0
2006-09-22 16:00:00,1.95392,1.95405,1.95392,1.95405,51000000.0
2006-09-22 16:01:00,1.95381,1.9539,1.95373,1.95385,31000000.0
2006-09-22 16:02:00,1.95385,1.95416,1.95379,1.95416,29000000.0
2006-09-22 16:03:00,1.95416,1.95426,1.95412,1.95421,51000000.0
2006-09-22 16:04:00,1.95432,1.95474,1.95432,1.95474,38000000.0
2006-09-22 16:05:00,1.95479,1.95479,1.95463,1.95468,37000000.0
2006-09-22 16:06:00,1.9546,1.9546,1.95434,1.95434,33000000.0
2006-09-22 16:07:00,1.95415,1.95424,1.9541,1.95424,37000000.0
2006-09-22 16:08:00,1.95421,1.95428,1.95417,1.95417,37000000.0
2006-09-22 16:09:00,1.95413,1.95463,1.95413,1.95463,44000000.0
2006-09-22 16:10:00,1.95485,1.95485,1.95471,1.95476,41000000.0
2006-09-22 16:11:00,1.95468,1.9547,1.95458,1.95461,27000000.0
2006-09-22 16:12:00,1.95484,1.95498,1.95484,1.95493,22000000.0
2006-09-22 16:13:00,1.95487,1.95488,1.95479,1.95483,38000000.0
2006-09-22 16:14:00,1.95476,1.95476,1.95461,1.95461,41000000.0
2006-09-22 16:15:00,1.95464,1.95465,1.95453,1.95461,42000000.0
2006-09-22 16:16:00,1.95443,1.95457,1.95436,1.95443,45000000.0
2006-09-22 16:17:00,1.95447,1.95448,1.95436,1.95436,22000000.0
2006-09-22 16:18:00,1.95432,1.95446,1.95432,1.95444,49000000.0
2006-09-22 16:19:00,1.95464,1.95482,1.95457,1.95481,27000000.0
2006-09-22 16:20:00,1.95502,1.95524,1.95502,1.95524,52000000.0
2006-09-22 16:21:00,1.95509,1.95509,1.95489,1.955,37000000.0
2006-09-22 16:22:00,1.95494,1.95494,1.95462,1.95479,50000000.0
2006-09-22 16:23:00,1.95469,1.9549,1.95464,1.9549,48000000.0
2006-09-22 16:24:00,1.95495,1.95512,1.95495,1.95504,44000000.0
2006-09-22 16:25:00,1.95496,1.9551,1.95495,1.95509,28000000.0
2006-09-22 16:26:00,1.95509,1.95511,1.95482,1.95482,41000000.0
2006-09-22 16:27:00,1.95485,1.95485,1.95471,1.95471,46000000.0
2006-09-22 16:28:00,1.95469,1.95478,1.95458,1.95478,34000000.0
2006-09-22 16:29:00,1.95488,1.955,1.95488,1.955,24000000.0
2006-09-22 16:30:00,1.95502,1.95516,1.95495,1.95503,43000000.0
2006-09-22 16:31:00,1.95502,1.95506,1.95484,1.95494,36000000.0
2006-09-22 16:32:00,1.95482,1.95492,1.95459,1.95477,34000000.0
2006-09-22 16:33:00,1.95492,1.95506,1.95489,1.95492,41000000.0
2006-09-22 16:34:00,1.95498,1.95498,1.9545,1.9545,29000000.0
2006-09-22 16:35:00,1.95448,1.95464,1.95442,1.95464,53000000.0
2006-09-22 16:36:00,1.95468,1.9548,1.95464,1.95469,43000000.0
2006-09-22 16:37:00,1.95459,1.95464,1.95452,1.95459,56000000.0
2006-09-22 16:38:00,1.95467,1.95475,1.95459,1.95467,34000000.0
2006-09-22 16:39:00,1.95457,1.95457,1.95444,1.95451,43000000.0
2006-09-22 16:40:00,1.95453,1.95468,1.9544,1.95468,63000000.0
2006-09-22 16:41:00,1.95459,1.95483,1.95453,1.95473,44000000.0
2006-09-22 16:42:00,1.9549,1.95495,1.95478,1.95495,57000000.0
2006-09-22 16:43:00,1.95495,1.95553,1.95495,1.95549,20000000.0
2006-09-22 16:44:00,1.95576,1.95588,1.95564,1.95576,34000000.0
2006-09-22 16:45:00,1.95575,1.95581,1.95564,1.95573,41000000.0
2006-09-22 16:46:00,1.95577,1.95607,1.95569,1.95607,59000000.0
2006-09-22 16:47:00,1.95606,1.95606,1.95574,1.956,55000000.0
2006-09-22 16:48:00,1.95631,1.95646,1.95626,1.95642,46000000.0
2006-09-22 16:49:00,1.95634,1.95634,1.95594,1.95594,35000000.0
2006-09-22 16:50:00,1.95587,1.95604,1.95578,1.95596,45000000.0
2006-09-22 16:51:00,1.95594,1.95597,1.95579,1.95579,30000000.0
2006-09-22 16:52:00,1.95569,1.95569,1.95529,1.95529,30000000.0
2006-09-22 16:53:00,1.95492,1.95492,1.95451,1.95451,19000000.0
2006-09-22 16:54:00,1.95443,1.95469,1.95443,1.95469,18000000.0
2006-09-22 16:55:00,1.95471,1.95471,1.95452,1.95452,40000000.0
2006-09-22 16:56:00,1.95453,1.95457,1.95449,1.95457,37000000.0
2006-09-22 16:57:00,1.95445,1.95453,1.9544,1.9544,17000000.0
2006-09-22 16:58:00,1.95441,1.95441,1.95422,1.95423,45000000.0
2006-09-22 16:59:00,1.95415,1.9542,1.95411,1.95411,39000000.0
2006-09-22 17:00:00,1.95425,1.95453,1.95425,1.95446,47000000.0
2006-09-22 17:01:00,1.95452,1.95454,1.95432,1.95452,26000000.0
2006-09-22 17:02:00,1.95467,1.95472,1.95451,1.95455,33000000.0
2006-09-22 17:04:00,1.95469,1.95491,1.95469,1.95491,37000000.0
2006-09-22 17:05:00,1.95499,1.9552,1.95499,1.95514,35000000.0
2006-09-22 17:06:00,1.95511,1.95511,1.95495,1.95502,46000000.0
2006-09-22 17:07:00,1.95504,1.95517,1.95501,1.95501,33000000.0
2006-09-22 17:08:00,1.95499,1.95499,1.95461,1.95461,45000000.0
2006-09-22 17:09:00,1.95458,1.95458,1.9545,1.95453,47000000.0
2006-09-22 17:10:00,1.95465,1.9549,1.95465,1.95478,6000000.0
2006-09-22 17:11:00,1.95478,1.95478,1.95461,1.95463,44000000.0
2006-09-22 17:12:00,1.95457,1.95459,1.9544,1.95448,23000000.0
2006-09-22 17:13:00,1.95466,1.95471,1.95454,1.95468,35000000.0
2006-09-22 17:14:00,1.95459,1.9546,1.95446,1.95447,27000000.0
2006-09-22 17:15:00,1.95428,1.95432,1.95416,1.95423,26000000.0
2006-09-22 17:16:00,1.95422,1.95432,1.95422,1.95428,27000000.0
2006-09-22 17:17:00,1.95428,1.95432,1.95421,1.95423,38000000.0
2006-09-22 17:19:00,1.9541,1.95426,1.95395,1.95397,19000000.0
2006-09-22 17:20:00,1.9539,1.95393,1.95377,1.95377,29000000.0
2006-09-22 17:21:00,1.95385,1.9541,1.95385,1.9541,26000000.0
2006-09-22 17:22:00,1.95403,1.95411,1.95402,1.95411,30000000.0
2006-09-22 17:23:00,1.95401,1.95401,1.95381,1.95387,32000000.0
2006-09-22 17:24:00,1.9537,1.9537,1.95292,1.95292,23000000.0
2006-09-22 17:25:00,1.95298,1.95298,1.95256,1.9529,20000000.0
2006-09-22 17:26:00,1.95304,1.95304,1.95289,1.95301,18000000.0
2006-09-22 17:27:00,1.95329,1.9534,1.95319,1.95329,44000000.0
2006-09-22 17:28:00,1.95324,1.95395,1.95324,1.95363,39000000.0
2006-09-22 17:29:00,1.95339,1.95339,1.95314,1.95314,36000000.0
2006-09-22 17:30:00,1.95304,1.95312,1.95294,1.95294,61000000.0
2006-09-22 17:31:00,1.95286,1.95301,1.9528,1.95289,62000000.0
2006-09-22 17:32:00,1.95286,1.9529,1.95282,1.9529,54000000.0
2006-09-22 17:33:00,1.95289,1.95289,1.95264,1.95264,64000000.0
2006-09-22 17:34:00,1.95242,1.95243,1.95204,1.95204,60000000.0
2006-09-22 17:35:00,1.95208,1.95243,1.95208,1.95243,43000000.0
2006-09-22 17:36:00,1.95244,1.95244,1.95223,1.95233,58000000.0
2006-09-22 17:37:00,1.95248,1.95253,1.9524,1.9524,47000000.0
2006-09-22 17:38:00,1.95241,1.95256,1.95241,1.95256,44000000.0
2006-09-22 17:39:00,1.9526,1.95272,1.9526,1.95266,41000000.0
2006-09-22 17:40:00,1.95263,1.95266,1.95258,1.95259,59000000.0
2006-09-22 17:41:00,1.95247,1.95251,1.9524,1.95251,50000000.0
2006-09-22 17:42:00,1.95247,1.95247,1.95239,1.95239,37000000.0
2006-09-22 17:43:00,1.95231,1.95239,1.95228,1.95239,33000000.0
2006-09-22 17:44:00,1.95223,1.95228,1.95208,1.95212,46000000.0
2006-09-22 17:45:00,1.95202,1.9521,1.95199,1.95199,49000000.0
2006-09-22 17:46:00,1.95197,1.95232,1.95197,1.95232,56000000.0
2006-09-22 17:47:00,1.95228,1.95235,1.9522,1.95229,65000000.0
2006-09-22 17:48:00,1.95232,1.9526,1.95232,1.9526,61000000.0
2006-09-22 17:49:00,1.95269,1.95294,1.95266,1.95284,72000000.0
2006-09-22 17:50:00,1.95284,1.95287,1.95273,1.95281,53000000.0
2006-09-22 17:53:00,1.95299,1.95325,1.95299,1.95321,42000000.0
2006-09-22 17:54:00,1.95331,1.95354,1.95331,1.95354,32000000.0
2006-09-22 17:55:00,1.95353,1.95353,1.95335,1.95335,32000000.0
2006-09-22 17:56:00,1.95345,1.95345,1.95308,1.95308,47000000.0
2006-09-22 17:57:00,1.95317,1.95325,1.95309,1.95325,34000000.0
2006-09-22 17:58:00,1.95327,1.95333,1.95326,1.95333,44000000.0
2006-09-22 17:59:00,1.95331,1.95331,1.95322,1.95322,39000000.0
2006-09-22 18:00:00,1.95317,1.95318,1.95312,1.95312,32000000.0
2006-09-22 18:01:00,1.95311,1.95319,1.95311,1.95317,52000000.0
2006-09-22 18:02:00,1.95321,1.95356,1.95321,1.95356,30000000.0
2006-09-22 18:03:00,1.95348,1.95348,1.9532,1.9532,38000000.0
2006-09-22 18:04:00,1.95309,1.95309,1.95296,1.95303,38000000.0
2006-09-22 18:05:00,1.95305,1.95311,1.95304,1.95311,36000000.0
2006-09-22 18:06:00,1.95312,1.95312,1.95303,1.9531,32000000.0
2006-09-22 18:07:00,1.95302,1.95315,1.95296,1.95315,38000000.0
2006-09-22 18:09:00,1.95333,1.95333,1.95321,1.95329,34000000.0
2006-09-22 18:10:00,1.95336,1.95348,1.9533,1.95341,26000000.0
2006-09-22 18:11:00,1.95332,1.95343,1.95332,1.95334,34000000.0
2006-09-22 18:12:00,1.95331,1.95336,1.95329,1.95336,24000000.0
2006-09-22 18:13:00,1.95341,1.95354,1.9534,1.95354,30000000.0
2006-09-22 18:14:00,1.95362,1.95366,1.95358,1.95361,22000000.0
2006-09-22 18:15:00,1.95364,1.95367,1.95356,1.95361,21000000.0
2006-09-22 18:16:00,1.95355,1.95363,1.95335,1.95347,66000000.0
2006-09-22 18:17:00,1.95341,1.95353,1.95336,1.95345,60000000.0
2006-09-22 18:18:00,1.9534,1.95349,1.9534,1.95347,33000000.0
2006-09-22 18:19:00,1.95341,1.9535,1.95331,1.95347,46000000.0
2006-09-22 18:20:00,1.95348,1.9535,1.95336,1.95343,61000000.0
2006-09-22 18:21:00,1.95345,1.95365,1.95344,1.95359,37000000.0
2006-09-22 18:22:00,1.95364,1.95366,1.9535,1.95365,49000000.0
2006-09-22 18:24:00,1.95337,1.9539,1.95337,1.9539,47000000.0
2006-09-22 18:25:00,1.95398,1.95418,1.95397,1.95418,31000000.0
2006-09-22 18:26:00,1.95426,1.95431,1.9542,1.95431,43000000.0
2006-09-22 18:27:00,1.9544,1.95469,1.9544,1.95464,35000000.0
2006-09-22 18:28:00,1.95477,1.95477,1.95449,1.95449,18000000.0
2006-09-22 18:29:00,1.95434,1.95434,1.95425,1.95426,24000000.0
2006-09-22 18:30:00,1.95432,1.95438,1.9543,1.95431,32000000.0
2006-09-22 18:31:00,1.95433,1.95433,1.95417,1.95423,46000000.0
2006-09-22 18:34:00,1.95418,1.9542,1.95395,1.95395,32000000.0
2006-09-22 18:35:00,1.95382,1.95394,1.95375,1.95385,47000000.0
2006-09-22 18:36:00,1.95398,1.95413,1.95391,1.95405,65000000.0
2006-09-22 18:37:00,1.95395,1.95409,1.95383,1.95384,63000000.0
2006-09-22 18:38:00,1.95376,1.95386,1.95375,1.95382,61000000.0
2006-09-22 18:39:00,1.95398,1.95406,1.95388,1.95395,37000000.0
2006-09-22 18:40:00,1.95407,1.95431,1.95395,1.95431,52000000.0
2006-09-22 18:42:00,1.95433,1.95444,1.95428,1.95444,40000000.0
2006-09-22 18:43:00,1.95451,1.95465,1.95448,1.95465,39000000.0
2006-09-22 18:44:00,1.9546,1.9546,1.95447,1.95448,33000000.0
2006-09-22 18:46:00,1.95443,1.95462,1.95442,1.95452,61000000.0
2006-09-22 18:48:00,1.95447,1.95447,1.95436,1.95436,26000000.0
2006-09-22 18:49:00,1.95421,1.95432,1.95405,1.95408,31000000.0
2006-09-22 18:51:00,1.95416,1.95416,1.954,1.954,17000000.0
2006-09-22 18:52:00,1.95399,1.95401,1.95387,1.95401,33000000.0
2006-09-22 18:56:00,1.95382,1.95399,1.95376,1.9538,16000000.0
2006-09-22 18:59:00,1.95389,1.95397,1.95389,1.9539,26000000.0
2006-09-22 19:02:00,1.95378,1.95387,1.95363,1.9537,23000000.0
2006-09-22 19:03:00,1.9537,1.95385,1.9537,1.95381,21000000.0
2006-09-22 19:04:00,1.95378,1.95392,1.95378,1.95392,55000000.0
2006-09-22 19:06:00,1.95376,1.95392,1.95365,1.95392,63000000.0
2006-09-22 19:08:00,1.95393,1.95393,1.95388,1.95389,32000000.0
2006-09-22 19:10:00,1.95385,1.95397,1.95384,1.95395,27000000.0
2006-09-22 19:11:00,1.95387,1.954,1.95378,1.954,36000000.0
2006-09-22 19:13:00,1.95397,1.95404,1.95396,1.95398,23000000.0
2006-09-22 19:14:00,1.95393,1.95394,1.9538,1.95388,37000000.0
2006-09-22 19:15:00,1.95391,1.95405,1.9539,1.95391,17000000.0
2006-09-22 19:16:00,1.95389,1.95389,1.95358,1.95358,23000000.0
2006-09-22 19:17:00,1.95342,1.95342,1.95298,1.95298,17000000.0
2006-09-22 19:18:00,1.95287,1.95303,1.95287,1.95297,30000000.0
2006-09-22 19:19:00,1.95283,1.95295,1.95279,1.95293,36000000.0
2006-09-22 19:20:00,1.95283,1.95295,1.95283,1.95295,23000000.0
2006-09-22 19:21:00,1.953,1.95311,1.953,1.95311,21000000.0
2006-09-22 19:22:00,1.95316,1.95322,1.953,1.95311,25000000.0
2006-09-22 19:23:00,1.95312,1.95313,1.95305,1.95306,12000000.0
2006-09-22 19:24:00,1.95301,1.9531,1.95286,1.95309,39000000.0
2006-09-22 19:27:00,1.95305,1.9531,1.95297,1.953,51000000.0
2006-09-22 19:28:00,1.95299,1.95311,1.95299,1.95311,40000000.0
2006-09-22 19:29:00,1.9529,1.95291,1.95257,1.95261,28000000.0
2006-09-22 19:30:00,1.95265,1.95265,1.95224,1.95238,32000000.0
2006-09-22 19:33:00,1.95269,1.95279,1.95267,1.95279,14000000.0
2006-09-22 19:34:00,1.95294,1.95316,1.95288,1.95316,49000000.0
2006-09-22 19:36:00,1.95325,1.95329,1.95323,1.95329,16000000.0
2006-09-22 19:38:00,1.95328,1.95335,1.95323,1.95331,8000000.0
2006-09-22 19:39:00,1.95331,1.95335,1.95319,1.95329,13000000.0
2006-09-22 19:40:00,1.95317,1.95338,1.95315,1.95315,16000000.0
2006-09-22 19:41:00,1.95339,1.95339,1.95325,1.95338,17000000.0
2006-09-22 19:42:00,1.95329,1.95354,1.95325,1.95354,19000000.0
2006-09-22 19:43:00,1.95354,1.95356,1.9534,1.95342,21000000.0
2006-09-22 19:44:00,1.95341,1.95351,1.9533,1.9533,21000000.0
2006-09-22 19:47:00,1.95339,1.95349,1.95338,1.95343,22000000.0
2006-09-22 19:48:00,1.95346,1.95355,1.95342,1.95344,18000000.0
2006-09-22 19:49:00,1.9534,1.9534,1.95324,1.95324,27000000.0
2006-09-22 19:52:00,1.95329,1.95333,1.95326,1.95326,15000000.0
2006-09-22 19:53:00,1.95332,1.95343,1.9533,1.9533,21000000.0
2006-09-22 19:55:00,1.95333,1.95344,1.95319,1.95334,30000000.0
2006-09-22 19:56:00,1.95338,1.95343,1.95334,1.95343,20000000.0
2006-09-22 19:57:00,1.95341,1.95341,1.95331,1.95332,12000000.0
2006-09-22 20:00:00,1.95321,1.95329,1.95316,1.95321,23000000.0
2006-09-22 20:01:00,1.95321,1.95326,1.95316,1.95326,13000000.0
2006-09-22 20:02:00,1.95323,1.95323,1.95299,1.95307,20000000.0
2006-09-22 20:03:00,1.95305,1.95307,1.95294,1.95294,18000000.0
2006-09-22 20:04:00,1.95279,1.95296,1.95274,1.95276,27000000.0
2006-09-22 20:05:00,1.95271,1.95282,1.95265,1.95271,23000000.0
2006-09-22 20:06:00,1.95265,1.95273,1.95259,1.95268,13000000.0
2006-09-22 20:07:00,1.95269,1.9527,1.95241,1.95241,29000000.0
2006-09-22 20:08:00,1.95231,1.95257,1.95224,1.95231,15000000.0
2006-09-22 20:09:00,1.95234,1.95242,1.95229,1.95242,17000000.0
2006-09-22 20:10:00,1.95246,1.95267,1.95244,1.95259,8000000.0
2006-09-22 20:11:00,1.95236,1.95251,1.95234,1.95236,10000000.0
2006-09-22 20:14:00,1.95217,1.9525,1.95217,1.95247,15000000.0
2006-09-22 20:18:00,1.95247,1.95266,1.95245,1.95245,24000000.0
2006-09-22 20:19:00,1.95262,1.95269,1.95253,1.95253,9000000.0
2006-09-22 20:20:00,1.95248,1.95259,1.9524,1.95258,14000000.0
2006-09-22 20:21:00,1.95268,1.95269,1.95254,1.95254,7000000.0
2006-09-22 20:23:00,1.95262,1.95272,1.95262,1.95268,8000000.0
2006-09-22 20:24:00,1.9525,1.95265,1.95238,1.95238,15000000.0
2006-09-22 20:26:00,1.95235,1.95247,1.95231,1.95247,22000000.0
2006-09-22 20:27:00,1.95231,1.95242,1.9522,1.9522,11000000.0
2006-09-22 20:29:00,1.95222,1.95249,1.95222,1.95246,20000000.0
2006-09-22 20:30:00,1.95254,1.95269,1.9525,1.95253,27000000.0
2006-09-22 20:33:00,1.95258,1.95258,1.95233,1.95247,14000000.0
2006-09-22 20:34:00,1.95252,1.95264,1.95246,1.95246,28000000.0
2006-09-22 20:36:00,1.95249,1.95253,1.95247,1.95253,11000000.0
2006-09-22 20:37:00,1.95255,1.95259,1.95252,1.95259,7000000.0
2006-09-22 20:38:00,1.95246,1.95254,1.95235,1.95242,10000000.0
2006-09-22 20:39:00,1.95227,1.95242,1.95227,1.95228,9000000.0
2006-09-22 20:40:00,1.95243,1.9525,1.95232,1.95232,8000000.0
2006-09-22 20:41:00,1.95238,1.95239,1.95231,1.95234,8000000.0
2006-09-22 20:42:00,1.95227,1.9523,1.95212,1.95212,15000000.0
2006-09-22 20:43:00,1.9522,1.9522,1.95206,1.95206,12000000.0
2006-09-22 20:44:00,1.95202,1.95203,1.95191,1.95194,7000000.0
2006-09-22 20:45:00,1.95188,1.9519,1.95169,1.95175,12000000.0
2006-09-22 20:46:00,1.95156,1.95156,1.9513,1.9513,9000000.0
2006-09-22 20:47:00,1.95112,1.95112,1.95103,1.95106,11000000.0
2006-09-22 20:48:00,1.95101,1.9513,1.95101,1.95124,11000000.0
2006-09-22 20:49:00,1.95152,1.95152,1.95142,1.9515,18000000.0
2006-09-22 20:50:00,1.9515,1.95155,1.95147,1.95155,7000000.0
2006-09-22 20:51:00,1.95151,1.95151,1.95142,1.95149,18000000.0
2006-09-22 20:52:00,1.95141,1.95157,1.95141,1.95148,15000000.0
2006-09-22 20:53:00,1.95137,1.95137,1.95128,1.95134,8000000.0
2006-09-22 20:54:00,1.95121,1.95133,1.95116,1.95116,10000000.0
2006-09-22 20:57:00,1.951,1.95104,1.95094,1.95101,18000000.0
2006-09-22 20:58:00,1.95096,1.95096,1.95084,1.9509,14000000.0
2006-09-22 20:59:00,1.95092,1.95127,1.95092,1.95127,8000000.0
2006-09-22 21:00:00,1.95142,1.95146,1.95136,1.95142,7000000.0
2006-09-22 21:01:00,1.95148,1.95158,1.95148,1.95157,16000000.0
2006-09-22 21:02:00,1.95154,1.95171,1.95154,1.95169,8000000.0
2006-09-22 21:03:00,1.95163,1.95167,1.95155,1.9516,13000000.0
2006-09-22 21:04:00,1.95175,1.95188,1.95173,1.95188,8000000.0
2006-09-22 21:05:00,1.95187,1.95187,1.95167,1.95169,11000000.0
2006-09-22 21:06:00,1.95168,1.95183,1.95168,1.95183,8000000.0
2006-09-22 21:07:00,1.95192,1.95212,1.95191,1.95212,7000000.0
2006-09-22 21:08:00,1.95221,1.95227,1.9522,1.9522,11000000.0
2006-09-22 21:09:00,1.95214,1.95215,1.95211,1.95211,9000000.0
2006-09-22 21:13:00,1.95201,1.95207,1.95199,1.952,8000000.0
2006-09-22 21:14:00,1.95201,1.95204,1.95192,1.95204,7000000.0
2006-09-22 21:16:00,1.95208,1.95212,1.95204,1.95204,9000000.0
2006-09-22 21:21:00,1.95202,1.95214,1.95194,1.95211,8000000.0
2006-09-22 21:22:00,1.95209,1.95213,1.95205,1.95213,7000000.0
2006-09-22 21:24:00,1.95212,1.95212,1.95189,1.95202,11000000.0
2006-09-22 21:25:00,1.95212,1.95219,1.95205,1.95215,6000000.0
2006-09-22 21:26:00,1.95208,1.95208,1.95187,1.95187,5000000.0
2006-09-22 21:27:00,1.95191,1.95196,1.95191,1.95194,6000000.0
2006-09-22 21:28:00,1.95197,1.95197,1.95177,1.95179,20000000.0
2006-09-22 21:29:00,1.95173,1.95173,1.95153,1.9517,8000000.0
2006-09-22 21:30:00,1.95165,1.95174,1.95165,1.95174,9000000.0
2006-09-22 21:31:00,1.95173,1.9518,1.95166,1.9518,4000000.0
2006-09-22 21:32:00,1.95185,1.95185,1.95164,1.95166,7000000.0
2006-09-22 21:34:00,1.95172,1.95187,1.95172,1.95187,10000000.0
2006-09-22 21:35:00,1.95188,1.95188,1.95173,1.95175,11000000.0
2006-09-22 21:39:00,1.95159,1.95159,1.95141,1.95147,18000000.0
2006-09-22 21:40:00,1.95146,1.95155,1.95142,1.9515,12000000.0
2006-09-22 21:41:00,1.95148,1.9515,1.95124,1.95137,7000000.0
2006-09-22 21:42:00,1.95149,1.95153,1.95138,1.95138,7000000.0
2006-09-22 21:43:00,1.95133,1.9514,1.95128,1.95128,11000000.0
2006-09-22 21:44:00,1.95127,1.95138,1.95118,1.95138,18000000.0
2006-09-22 21:45:00,1.95136,1.95153,1.95136,1.95153,7000000.0
2006-09-22 21:46:00,1.95156,1.9516,1.95152,1.95156,6000000.0
2006-09-22 21:47:00,1.95152,1.95164,1.95151,1.9516,8000000.0
2006-09-22 21:48:00,1.95157,1.95157,1.95149,1.95155,7000000.0
2006-09-22 21:54:00,1.9516,1.9516,1.95153,1.95154,9000000.0
2006-09-22 21:55:00,1.95156,1.95165,1.95152,1.9516,11000000.0
2006-09-22 21:56:00,1.9516,1.95163,1.95158,1.9516,6000000.0
2006-09-22 21:57:00,1.95142,1.9516,1.95141,1.95156,13000000.0
2006-09-22 21:58:00,1.95159,1.95166,1.95155,1.95166,6000000.0
2006-09-22 21:59:00,1.95166,1.95194,1.95161,1.95173,25000000.0
2006-09-22 22:00:00,1.95189,1.95208,1.95189,1.95194,12000000.0
2006-09-22 22:01:00,1.95207,1.95214,1.95204,1.95209,6000000.0
2006-09-22 22:02:00,1.95197,1.95206,1.95197,1.95204,11000000.0
2006-09-22 22:03:00,1.95194,1.95211,1.95194,1.95204,9000000.0
2006-09-22 22:04:00,1.9521,1.95222,1.95196,1.95205,11000000.0
2006-09-22 22:05:00,1.95226,1.95232,1.95222,1.95223,5000000.0
2006-09-22 22:07:00,1.95206,1.95206,1.95194,1.95194,15000000.0
2006-09-22 22:09:00,1.95199,1.95213,1.95199,1.95213,13000000.0
2006-09-22 22:10:00,1.95234,1.95245,1.95221,1.95221,9000000.0
2006-09-22 22:11:00,1.95237,1.95245,1.95229,1.95245,8000000.0
2006-09-22 22:13:00,1.95239,1.95239,1.95234,1.95234,10000000.0
2006-09-22 22:14:00,1.9522,1.95221,1.95208,1.95208,13000000.0
2006-09-22 22:16:00,1.95206,1.95229,1.95206,1.95225,8000000.0
2006-09-22 22:17:00,1.95218,1.95224,1.95218,1.95224,16000000.0
2006-09-22 22:19:00,1.95239,1.95245,1.95229,1.9524,6000000.0
2006-09-22 22:20:00,1.95226,1.95238,1.95195,1.95237,7000000.0
2006-09-22 22:21:00,1.9522,1.95223,1.95216,1.95222,11000000.0
2006-09-22 22:22:00,1.95236,1.9526,1.95236,1.95246,8000000.0
2006-09-22 22:23:00,1.95236,1.95239,1.95234,1.95239,15000000.0
2006-09-22 22:24:00,1.95242,1.95256,1.95228,1.95228,10000000.0
2006-09-22 22:25:00,1.95233,1.95244,1.95233,1.95239,5000000.0
2006-09-22 22:27:00,1.95221,1.95236,1.95215,1.95236,10000000.0
2006-09-22 22:28:00,1.95245,1.9525,1.95243,1.95247,8000000.0
2006-09-22 22:29:00,1.9523,1.95239,1.95227,1.95237,7000000.0
2006-09-22 22:30:00,1.95264,1.95272,1.95264,1.95272,5000000.0
2006-09-22 22:32:00,1.95259,1.95269,1.95253,1.95266,7000000.0
2006-09-22 22:33:00,1.95276,1.95276,1.95262,1.95262,6000000.0
2006-09-22 22:35:00,1.95258,1.95263,1.95242,1.95253,8000000.0
2006-09-22 22:36:00,1.95245,1.95261,1.95245,1.95258,7000000.0
2006-09-22 22:37:00,1.95263,1.95269,1.95259,1.95269,28000000.0
2006-09-22 22:38:00,1.95271,1.95287,1.95267,1.95271,10000000.0
2006-09-22 22:39:00,1.95257,1.95262,1.9525,1.9525,11000000.0
2006-09-22 22:40:00,1.95255,1.9526,1.95254,1.95256,9000000.0
2006-09-22 22:41:00,1.95247,1.95253,1.9524,1.9524,16000000.0
2006-09-22 22:42:00,1.95237,1.95246,1.95232,1.95232,9000000.0
2006-09-22 22:43:00,1.95235,1.95235,1.95218,1.95224,11000000.0
2006-09-22 22:44:00,1.95227,1.95231,1.95227,1.9523,8000000.0
2006-09-22 22:45:00,1.95225,1.95225,1.95212,1.95212,12000000.0
2006-09-22 22:46:00,1.95202,1.95212,1.95194,1.95202,9000000.0
2006-09-22 22:47:00,1.95192,1.95192,1.95179,1.95179,16000000.0
2006-09-22 22:48:00,1.95177,1.95183,1.95167,1.95167,11000000.0
2006-09-22 22:49:00,1.95152,1.95154,1.95146,1.95149,12000000.0
2006-09-22 22:50:00,1.95154,1.95169,1.95154,1.95156,16000000.0
2006-09-22 22:51:00,1.95144,1.95152,1.95134,1.95148,7000000.0
2006-09-22 22:52:00,1.95156,1.95156,1.9514,1.9515,5000000.0
2006-09-22 22:53:00,1.95139,1.95145,1.95131,1.95137,8000000.0
2006-09-22 22:54:00,1.9515,1.9515,1.95139,1.95143,7000000.0
2006-09-22 22:55:00,1.95131,1.95131,1.95112,1.95114,8000000.0
2006-09-22 22:56:00,1.95118,1.95122,1.95117,1.95117,8000000.0
2006-09-22 22:57:00,1.95125,1.95139,1.95108,1.95123,10000000.0
2006-09-22 22:58:00,1.95133,1.95138,1.95122,1.95122,7000000.0
2006-09-22 22:59:00,1.95105,1.95116,1.95105,1.95113,9000000.0
2006-09-24 23:05:00,1.95108,1.95139,1.95108,1.95139,11000000.0
2006-09-24 23:19:00,1.95159,1.9517,1.95126,1.9517,9000000.0
2006-09-24 23:23:00,1.95178,1.95188,1.95175,1.95188,6000000.0
2006-09-24 23:31:00,1.95181,1.95209,1.95181,1.95209,14000000.0
2006-09-24 23:33:00,1.95199,1.95207,1.95184,1.95207,5000000.0
2006-09-24 23:34:00,1.95205,1.95205,1.95175,1.95175,6000000.0
2006-09-24 23:35:00,1.95189,1.95193,1.95186,1.95191,12000000.0
2006-09-24 23:39:00,1.95199,1.9521,1.95185,1.95192,11000000.0
2006-09-24 23:40:00,1.95192,1.95192,1.95156,1.95163,21000000.0
2006-09-24 23:44:00,1.95184,1.9519,1.9517,1.95175,8000000.0
2006-09-24 23:46:00,1.95182,1.9519,1.95182,1.95189,8000000.0
2006-09-24 23:53:00,1.95179,1.95201,1.95179,1.952,10000000.0
2006-09-24 23:55:00,1.95184,1.9519,1.95182,1.9519,9000000.0
2006-09-24 23:56:00,1.95179,1.95205,1.95176,1.95184,12000000.0
2006-09-24 23:57:00,1.95209,1.95213,1.95208,1.95213,6000000.0
2006-09-24 23:58:00,1.95194,1.95195,1.95168,1.95168,8000000.0
2006-09-24 23:59:00,1.95206,1.95217,1.95205,1.95217,6000000.0
2006-09-25 00:02:00,1.9521,1.9521,1.95188,1.95188,9000000.0
2006-09-25 00:03:00,1.95235,1.95235,1.95223,1.95232,5000000.0
2006-09-25 00:06:00,1.95201,1.95206,1.95195,1.95199,8000000.0
2006-09-25 00:09:00,1.95208,1.95231,1.95208,1.95231,9000000.0
2006-09-25 00:10:00,1.95217,1.95217,1.95203,1.95212,23000000.0
2006-09-25 00:11:00,1.95235,1.9526,1.95235,1.9526,11000000.0
2006-09-25 00:12:00,1.95259,1.95259,1.9523,1.95234,9000000.0
2006-09-25 00:13:00,1.95257,1.95266,1.95257,1.95263,8000000.0
2006-09-25 00:14:00,1.95257,1.95265,1.95239,1.95242,7000000.0
2006-09-25 00:18:00,1.95217,1.95217,1.95208,1.95208,8000000.0
2006-09-25 00:20:00,1.95213,1.95213,1.95193,1.95193,9000000.0
2006-09-25 00:22:00,1.95193,1.95205,1.95192,1.95205,6000000.0
2006-09-25 00:27:00,1.95182,1.95182,1.95178,1.95181,10000000.0
2006-09-25 00:32:00,1.95198,1.95205,1.95181,1.95201,7000000.0
2006-09-25 00:33:00,1.95194,1.95201,1.95184,1.95201,7000000.0
2006-09-25 00:41:00,1.95194,1.952,1.95192,1.952,6000000.0
2006-09-25 00:45:00,1.95189,1.95204,1.95189,1.95197,7000000.0
2006-09-25 00:52:00,1.95191,1.95201,1.95177,1.95177,7000000.0
2006-09-25 00:54:00,1.9521,1.95218,1.95199,1.95216,10000000.0
2006-09-25 01:00:00,1.95224,1.95239,1.9522,1.95238,19000000.0
2006-09-25 01:01:00,1.95254,1.95273,1.95241,1.95245,12000000.0
2006-09-25 01:02:00,1.95251,1.95272,1.95245,1.9526,8000000.0
2006-09-25 01:03:00,1.95261,1.95261,1.95227,1.95235,7000000.0
2006-09-25 01:04:00,1.95234,1.9527,1.95234,1.95246,8000000.0
2006-09-25 01:05:00,1.95242,1.95244,1.95225,1.9523,7000000.0
2006-09-25 01:06:00,1.95236,1.95249,1.95232,1.95249,8000000.0
2006-09-25 01:07:00,1.9525,1.95261,1.95244,1.95253,11000000.0
2006-09-25 01:12:00,1.95248,1.95249,1.95245,1.95248,8000000.0
2006-09-25 01:13:00,1.95244,1.95244,1.95224,1.95224,8000000.0
2006-09-25 01:14:00,1.95232,1.95233,1.95214,1.95227,10000000.0
2006-09-25 01:15:00,1.95231,1.95232,1.95215,1.9523,10000000.0
2006-09-25 01:16:00,1.95227,1.95227,1.95213,1.95222,8000000.0
2006-09-25 01:17:00,1.95214,1.95214,1.95177,1.95177,11000000.0
2006-09-25 01:20:00,1.95196,1.95205,1.95194,1.95194,13000000.0
2006-09-25 01:21:00,1.95205,1.95205,1.95197,1.95201,7000000.0
2006-09-25 01:23:00,1.952,1.95204,1.95189,1.95204,8000000.0
2006-09-25 01:24:00,1.95199,1.95199,1.9518,1.95198,7000000.0
2006-09-25 01:25:00,1.95202,1.95202,1.95188,1.95194,8000000.0
2006-09-25 01:26:00,1.95186,1.9519,1.95181,1.95188,14000000.0
2006-09-25 01:33:00,1.95192,1.95204,1.95191,1.95204,6000000.0
2006-09-25 01:34:00,1.95205,1.95207,1.95196,1.95196,16000000.0
2006-09-25 01:36:00,1.95194,1.95203,1.95194,1.95203,9000000.0
2006-09-25 01:38:00,1.95204,1.9521,1.95203,1.95208,12000000.0
2006-09-25 01:39:00,1.95213,1.95226,1.95211,1.95225,12000000.0
2006-09-25 01:40:00,1.9522,1.9522,1.95205,1.95205,7000000.0
2006-09-25 01:45:00,1.95201,1.95201,1.9519,1.95194,7000000.0
2006-09-25 01:46:00,1.9518,1.95181,1.95165,1.95181,7000000.0
2006-09-25 01:48:00,1.9519,1.95193,1.95183,1.95193,7000000.0
2006-09-25 01:49:00,1.95191,1.95192,1.95182,1.95187,8000000.0
2006-09-25 01:50:00,1.95185,1.95185,1.95178,1.95178,10000000.0
2006-09-25 01:51:00,1.95175,1.95191,1.95175,1.9519,16000000.0
2006-09-25 01:52:00,1.95186,1.95195,1.95186,1.9519,13000000.0
2006-09-25 01:53:00,1.95192,1.95195,1.95191,1.95195,7000000.0
2006-09-25 01:55:00,1.95186,1.95209,1.95186,1.95196,11000000.0
2006-09-25 01:56:00,1.95213,1.95218,1.95208,1.95214,17000000.0
2006-09-25 01:57:00,1.9521,1.95224,1.9521,1.95222,13000000.0
2006-09-25 01:58:00,1.95224,1.95232,1.95224,1.9523,10000000.0
2006-09-25 02:00:00,1.95225,1.95225,1.95204,1.95208,10000000.0
2006-09-25 02:04:00,1.95185,1.95185,1.95171,1.95176,7000000.0
2006-09-25 02:05:00,1.95161,1.95176,1.9516,1.95174,10000000.0
2006-09-25 02:07:00,1.95167,1.95187,1.95167,1.95184,8000000.0
2006-09-25 02:08:00,1.95193,1.95205,1.9519,1.95201,8000000.0
2006-09-25 02:09:00,1.9518,1.95207,1.9518,1.95196,7000000.0
2006-09-25 02:10:00,1.9518,1.95189,1.95153,1.95153,9000000.0
2006-09-25 02:14:00,1.95143,1.95165,1.95143,1.95154,9000000.0
2006-09-25 02:18:00,1.95129,1.95153,1.95129,1.95153,7000000.0
2006-09-25 02:23:00,1.95156,1.95162,1.95154,1.95156,10000000.0
2006-09-25 02:25:00,1.95148,1.95157,1.95143,1.9515,11000000.0
2006-09-25 02:34:00,1.95149,1.95159,1.95143,1.95153,7000000.0
2006-09-25 02:36:00,1.95121,1.95145,1.95121,1.95123,7000000.0
2006-09-25 02:40:00,1.95122,1.95122,1.95106,1.95106,7000000.0
2006-09-25 02:41:00,1.95109,1.95109,1.95079,1.95079,8000000.0
2006-09-25 02:43:00,1.95083,1.95083,1.9507,1.95083,9000000.0
2006-09-25 02:44:00,1.95078,1.95093,1.95078,1.95092,7000000.0
2006-09-25 02:46:00,1.95099,1.9513,1.95099,1.9513,8000000.0
2006-09-25 02:47:00,1.95152,1.95157,1.95142,1.95152,9000000.0
2006-09-25 02:48:00,1.95157,1.95157,1.95149,1.95149,8000000.0
2006-09-25 02:49:00,1.95139,1.95158,1.95136,1.95158,11000000.0
2006-09-25 02:50:00,1.95164,1.95173,1.95155,1.95173,7000000.0
2006-09-25 02:51:00,1.95171,1.95171,1.95135,1.95144,8000000.0
2006-09-25 02:52:00,1.9513,1.9513,1.95086,1.95122,6000000.0
2006-09-25 02:53:00,1.95128,1.95141,1.95128,1.95141,8000000.0
2006-09-25 02:54:00,1.9514,1.9514,1.95125,1.95127,8000000.0
2006-09-25 02:56:00,1.95148,1.95151,1.95147,1.9515,7000000.0
2006-09-25 02:57:00,1.95158,1.95158,1.95133,1.95149,8000000.0
2006-09-25 02:58:00,1.9513,1.9513,1.951,1.951,6000000.0
2006-09-25 02:59:00,1.951,1.95103,1.95091,1.95099,9000000.0
2006-09-25 03:00:00,1.95096,1.95098,1.95085,1.95096,6000000.0
2006-09-25 03:03:00,1.95104,1.95116,1.95104,1.95114,7000000.0
2006-09-25 03:04:00,1.9511,1.9512,1.95084,1.95116,7000000.0
2006-09-25 03:05:00,1.95122,1.95144,1.95119,1.95144,8000000.0
2006-09-25 03:07:00,1.95137,1.95147,1.95137,1.95145,8000000.0
2006-09-25 03:08:00,1.95146,1.95157,1.95146,1.95153,5000000.0
2006-09-25 03:09:00,1.95155,1.95155,1.95138,1.95138,8000000.0
2006-09-25 03:11:00,1.95118,1.95118,1.95101,1.95115,10000000.0
2006-09-25 03:12:00,1.95117,1.95123,1.95112,1.95116,7000000.0
2006-09-25 03:13:00,1.95124,1.95143,1.95124,1.9513,11000000.0
2006-09-25 03:16:00,1.95143,1.95156,1.95115,1.95156,7000000.0
2006-09-25 03:18:00,1.95156,1.95173,1.95155,1.95168,10000000.0
2006-09-25 03:19:00,1.9516,1.9516,1.95146,1.95151,6000000.0
2006-09-25 03:20:00,1.95144,1.9515,1.95134,1.95134,7000000.0
2006-09-25 03:22:00,1.95148,1.95153,1.95139,1.95145,7000000.0
2006-09-25 03:23:00,1.95143,1.95149,1.95127,1.95149,7000000.0
2006-09-25 03:25:00,1.95154,1.95157,1.95142,1.95157,8000000.0
2006-09-25 03:26:00,1.95152,1.95163,1.95147,1.95154,11000000.0
2006-09-25 03:27:00,1.95182,1.952,1.9518,1.95198,8000000.0
2006-09-25 03:28:00,1.95204,1.95205,1.95191,1.95199,10000000.0
2006-09-25 03:29:00,1.95191,1.95191,1.9516,1.95177,11000000.0
2006-09-25 03:31:00,1.95183,1.95192,1.95183,1.95187,9000000.0
2006-09-25 03:32:00,1.95188,1.95256,1.95188,1.95256,6000000.0
2006-09-25 03:33:00,1.9527,1.95276,1.9526,1.9526,7000000.0
2006-09-25 03:35:00,1.95234,1.95254,1.95234,1.9524,10000000.0
2006-09-25 03:36:00,1.9524,1.9525,1.9524,1.9525,5000000.0
2006-09-25 03:44:00,1.95267,1.95272,1.9526,1.95266,7000000.0
2006-09-25 03:45:00,1.95276,1.95282,1.95267,1.95282,8000000.0
2006-09-25 03:48:00,1.95275,1.95275,1.9526,1.9526,4000000.0
2006-09-25 03:50:00,1.95277,1.95281,1.95269,1.9528,8000000.0
2006-09-25 03:51:00,1.95276,1.95276,1.95248,1.95248,9000000.0
2006-09-25 03:52:00,1.95242,1.95251,1.95236,1.95245,8000000.0
2006-09-25 03:53:00,1.95239,1.95277,1.95234,1.95269,10000000.0
2006-09-25 03:54:00,1.95291,1.95303,1.95278,1.95278,7000000.0
2006-09-25 03:57:00,1.95281,1.95299,1.95277,1.95294,8000000.0
2006-09-25 03:58:00,1.95286,1.95294,1.9511,1.95291,7000000.0
2006-09-25 03:59:00,1.95305,1.95316,1.95298,1.95298,7000000.0
2006-09-25 04:00:00,1.95318,1.95336,1.95315,1.95336,6000000.0
2006-09-25 04:01:00,1.95342,1.9535,1.95336,1.9535,7000000.0
2006-09-25 04:02:00,1.95338,1.95357,1.95338,1.95349,8000000.0
2006-09-25 04:03:00,1.95334,1.95345,1.9533,1.95333,8000000.0
2006-09-25 04:04:00,1.95336,1.95353,1.95333,1.95333,8000000.0
2006-09-25 04:05:00,1.95346,1.95346,1.95321,1.95339,8000000.0
2006-09-25 04:06:00,1.95333,1.9535,1.9533,1.9534,9000000.0
2006-09-25 04:07:00,1.95339,1.95355,1.95329,1.95338,11000000.0
2006-09-25 04:08:00,1.95364,1.954,1.95364,1.95386,7000000.0
2006-09-25 04:09:00,1.95395,1.95395,1.95383,1.95388,7000000.0
2006-09-25 04:11:00,1.95377,1.95395,1.95377,1.95386,7000000.0
2006-09-25 04:12:00,1.95371,1.95385,1.9537,1.95378,7000000.0
2006-09-25 04:13:00,1.95371,1.95371,1.95351,1.95351,8000000.0
2006-09-25 04:15:00,1.95368,1.9538,1.95368,1.95371,7000000.0
2006-09-25 04:16:00,1.95373,1.95377,1.9537,1.9537,5000000.0
2006-09-25 04:17:00,1.95358,1.95372,1.95349,1.95372,7000000.0
2006-09-25 04:18:00,1.95357,1.95367,1.95353,1.95362,8000000.0
2006-09-25 04:19:00,1.95367,1.95367,1.95346,1.95366,8000000.0
2006-09-25 04:20:00,1.95369,1.95383,1.95354,1.95364,10000000.0
2006-09-25 04:21:00,1.95357,1.95357,1.95326,1.95326,8000000.0
2006-09-25 04:22:00,1.95342,1.95342,1.95323,1.95327,9000000.0
2006-09-25 04:23:00,1.95336,1.9534,1.95327,1.95339,7000000.0
2006-09-25 04:24:00,1.95335,1.95348,1.95335,1.95345,9000000.0
2006-09-25 04:25:00,1.95344,1.95347,1.95325,1.95341,7000000.0
2006-09-25 04:28:00,1.95351,1.95365,1.9534,1.95365,7000000.0
2006-09-25 04:29:00,1.95371,1.95383,1.95368,1.95381,8000000.0
2006-09-25 04:30:00,1.95379,1.9538,1.95357,1.95377,9000000.0
2006-09-25 04:31:00,1.9538,1.9538,1.95364,1.95368,10000000.0
2006-09-25 04:32:00,1.95367,1.95379,1.95338,1.95379,9000000.0
2006-09-25 04:33:00,1.95381,1.95391,1.95365,1.95365,8000000.0
2006-09-25 04:34:00,1.95379,1.95389,1.95376,1.95389,7000000.0
2006-09-25 04:36:00,1.95385,1.95394,1.95385,1.95391,6000000.0
2006-09-25 04:37:00,1.95374,1.95374,1.95346,1.95346,11000000.0
2006-09-25 04:38:00,1.95353,1.95353,1.95342,1.95352,9000000.0
2006-09-25 04:40:00,1.95346,1.95346,1.9533,1.95333,9000000.0
2006-09-25 04:41:00,1.95341,1.95348,1.95336,1.95348,8000000.0
2006-09-25 04:42:00,1.95346,1.95349,1.95335,1.95337,7000000.0
2006-09-25 04:43:00,1.95336,1.95346,1.95302,1.95314,11000000.0
2006-09-25 04:50:00,1.95337,1.95346,1.95337,1.95346,2000000.0
2006-09-25 04:51:00,1.95367,1.95405,1.95367,1.95405,7000000.0
2006-09-25 04:52:00,1.95426,1.95429,1.95414,1.95421,10000000.0
2006-09-25 04:53:00,1.95407,1.95437,1.95399,1.95399,9000000.0
2006-09-25 04:56:00,1.95409,1.95423,1.95394,1.95394,7000000.0
2006-09-25 05:01:00,1.95401,1.95401,1.95359,1.95359,7000000.0
2006-09-25 05:04:00,1.95335,1.95358,1.95335,1.95358,7000000.0
2006-09-25 05:06:00,1.95367,1.95381,1.95362,1.95362,8000000.0
2006-09-25 05:10:00,1.95368,1.95368,1.9535,1.9535,7000000.0
2006-09-25 05:13:00,1.95367,1.9538,1.95364,1.95368,8000000.0
2006-09-25 05:15:00,1.9538,1.95381,1.95365,1.95365,11000000.0
2006-09-25 05:16:00,1.95386,1.95386,1.95372,1.95377,9000000.0
2006-09-25 05:18:00,1.95386,1.95393,1.95376,1.9539,8000000.0
2006-09-25 05:19:00,1.95393,1.95402,1.95378,1.95402,7000000.0
2006-09-25 05:21:00,1.95408,1.95422,1.95408,1.95416,8000000.0
2006-09-25 05:22:00,1.95404,1.95421,1.95404,1.95421,7000000.0
2006-09-25 05:23:00,1.95438,1.95446,1.95436,1.95441,10000000.0
2006-09-25 05:25:00,1.95448,1.95459,1.95448,1.95448,7000000.0
2006-09-25 05:26:00,1.95454,1.95461,1.95435,1.95449,7000000.0
2006-09-25 05:27:00,1.95446,1.95457,1.95438,1.9545,8000000.0
2006-09-25 05:31:00,1.95446,1.95457,1.95431,1.95457,8000000.0
2006-09-25 05:32:00,1.9545,1.95456,1.95441,1.95455,8000000.0
2006-09-25 05:34:00,1.95468,1.95472,1.95462,1.95472,5000000.0
2006-09-25 05:36:00,1.95441,1.9547,1.95441,1.95467,11000000.0
2006-09-25 05:37:00,1.95473,1.95481,1.9547,1.95478,7000000.0
2006-09-25 05:38:00,1.95468,1.9547,1.95455,1.95455,6000000.0
2006-09-25 05:40:00,1.95451,1.95455,1.95422,1.95428,8000000.0
2006-09-25 05:41:00,1.95423,1.95425,1.95412,1.95423,8000000.0
2006-09-25 05:42:00,1.9543,1.95434,1.95418,1.95434,7000000.0
2006-09-25 05:43:00,1.95438,1.95438,1.95411,1.95424,9000000.0
2006-09-25 05:44:00,1.95432,1.95432,1.95395,1.95423,8000000.0
2006-09-25 05:45:00,1.95425,1.95432,1.95412,1.95432,11000000.0
2006-09-25 05:46:00,1.95424,1.95432,1.95424,1.95431,5000000.0
2006-09-25 05:47:00,1.95439,1.95446,1.95434,1.95434,8000000.0
2006-09-25 05:48:00,1.95431,1.95445,1.95431,1.95438,7000000.0
2006-09-25 05:49:00,1.95422,1.95433,1.95416,1.95416,8000000.0
2006-09-25 05:50:00,1.95424,1.95431,1.95418,1.95418,9000000.0
2006-09-25 05:51:00,1.95404,1.95429,1.95404,1.95425,8000000.0
2006-09-25 05:52:00,1.95411,1.95431,1.95411,1.95428,8000000.0
2006-09-25 05:53:00,1.95417,1.9543,1.95417,1.95426,7000000.0
2006-09-25 05:54:00,1.95417,1.95428,1.95416,1.95428,10000000.0
2006-09-25 05:55:00,1.95435,1.95439,1.95428,1.95433,8000000.0
2006-09-25 05:57:00,1.95424,1.95436,1.95421,1.95428,8000000.0
2006-09-25 05:58:00,1.95423,1.95434,1.95404,1.95434,9000000.0
2006-09-25 05:59:00,1.95457,1.95469,1.95448,1.95459,10000000.0
2006-09-25 06:00:00,1.95459,1.95498,1.95459,1.95498,8000000.0
2006-09-25 06:01:00,1.95486,1.95487,1.9547,1.9547,7000000.0
2006-09-25 06:02:00,1.95482,1.95486,1.95466,1.95466,7000000.0
2006-09-25 06:03:00,1.95489,1.95495,1.95478,1.95484,8000000.0
2006-09-25 06:05:00,1.95489,1.95489,1.95454,1.9548,7000000.0
2006-09-25 06:06:00,1.95483,1.95485,1.95482,1.95485,5000000.0
2006-09-25 06:07:00,1.95487,1.95487,1.9548,1.9548,7000000.0
2006-09-25 06:09:00,1.95487,1.95512,1.95487,1.95512,8000000.0
2006-09-25 06:10:00,1.9553,1.95547,1.95526,1.95547,8000000.0
2006-09-25 06:11:00,1.95568,1.95577,1.95568,1.95577,8000000.0
2006-09-25 06:12:00,1.9557,1.9558,1.95565,1.9558,8000000.0
2006-09-25 06:13:00,1.95577,1.95577,1.95572,1.95576,8000000.0
2006-09-25 06:14:00,1.95578,1.95578,1.95559,1.95566,7000000.0
2006-09-25 06:15:00,1.95565,1.95568,1.95554,1.95559,8000000.0
2006-09-25 06:17:00,1.9554,1.95571,1.9554,1.95571,7000000.0
2006-09-25 06:23:00,1.9558,1.9559,1.95571,1.95578,8000000.0
2006-09-25 06:25:00,1.95589,1.95601,1.95581,1.95601,11000000.0
2006-09-25 06:26:00,1.9562,1.95634,1.95607,1.95624,11000000.0
2006-09-25 06:27:00,1.95629,1.95639,1.95629,1.95633,7000000.0
2006-09-25 06:28:00,1.95637,1.95637,1.95608,1.95613,8000000.0
2006-09-25 06:29:00,1.95616,1.95624,1.95611,1.95615,8000000.0
2006-09-25 06:31:00,1.95622,1.95622,1.95601,1.95622,7000000.0
2006-09-25 06:32:00,1.95613,1.95624,1.95613,1.95617,6000000.0
2006-09-25 06:33:00,1.95627,1.95639,1.95627,1.95637,7000000.0
2006-09-25 06:34:00,1.95645,1.95657,1.95638,1.95638,7000000.0
2006-09-25 06:35:00,1.95651,1.95662,1.95647,1.95658,11000000.0
2006-09-25 06:36:00,1.95641,1.95647,1.95629,1.95629,5000000.0
2006-09-25 06:39:00,1.95646,1.95654,1.95634,1.95644,11000000.0
2006-09-25 06:40:00,1.95644,1.95644,1.9561,1.9561,7000000.0
2006-09-25 06:41:00,1.95638,1.95638,1.95624,1.95624,7000000.0
2006-09-25 06:43:00,1.95624,1.9564,1.95624,1.95638,7000000.0
2006-09-25 06:44:00,1.95625,1.9563,1.95611,1.95616,8000000.0
2006-09-25 06:45:00,1.95623,1.95626,1.95614,1.9562,8000000.0
2006-09-25 06:46:00,1.95624,1.95636,1.95607,1.95632,10000000.0
2006-09-25 06:47:00,1.95627,1.95627,1.9561,1.9561,8000000.0
2006-09-25 06:48:00,1.9561,1.9561,1.95591,1.95596,7000000.0
2006-09-25 06:49:00,1.95595,1.95601,1.95583,1.95588,8000000.0
2006-09-25 06:50:00,1.95576,1.95586,1.95575,1.95586,5000000.0
2006-09-25 06:52:00,1.95585,1.95585,1.95571,1.95576,8000000.0
2006-09-25 06:53:00,1.95548,1.95548,1.95524,1.95529,8000000.0
2006-09-25 06:54:00,1.9556,1.95577,1.95549,1.95549,7000000.0
2006-09-25 06:57:00,1.95573,1.95578,1.95569,1.95569,7000000.0
2006-09-25 06:58:00,1.95568,1.9557,1.95551,1.95569,7000000.0
2006-09-25 06:59:00,1.95573,1.95585,1.95568,1.95585,7000000.0
2006-09-25 07:02:00,1.95585,1.95585,1.95575,1.95575,7000000.0
2006-09-25 07:04:00,1.95571,1.95571,1.95543,1.95543,8000000.0
2006-09-25 07:08:00,1.95541,1.95541,1.95524,1.95537,9000000.0
2006-09-25 07:09:00,1.9551,1.9551,1.95488,1.95499,8000000.0
2006-09-25 07:10:00,1.95493,1.95506,1.95492,1.95505,7000000.0
2006-09-25 07:12:00,1.95506,1.9551,1.95495,1.95501,7000000.0
2006-09-25 07:14:00,1.95493,1.95497,1.95488,1.95488,7000000.0
2006-09-25 07:16:00,1.95472,1.95472,1.95458,1.95466,8000000.0
2006-09-25 07:17:00,1.95442,1.95481,1.95442,1.95481,11000000.0
2006-09-25 07:18:00,1.95504,1.95529,1.95504,1.95526,8000000.0
2006-09-25 07:20:00,1.9552,1.95526,1.95494,1.95516,9000000.0
2006-09-25 07:27:00,1.95503,1.9551,1.95493,1.95508,7000000.0
2006-09-25 07:32:00,1.95507,1.95512,1.95492,1.95506,9000000.0
2006-09-25 07:33:00,1.955,1.95502,1.95491,1.95497,8000000.0
2006-09-25 07:37:00,1.95487,1.95494,1.95479,1.95479,7000000.0
2006-09-25 07:38:00,1.95474,1.95479,1.95453,1.95479,11000000.0
2006-09-25 07:39:00,1.95475,1.95475,1.95463,1.95466,7000000.0
2006-09-25 07:40:00,1.95444,1.95446,1.95434,1.95434,8000000.0
2006-09-25 07:41:00,1.95437,1.95445,1.95429,1.95429,9000000.0
2006-09-25 07:42:00,1.95442,1.95453,1.95437,1.95437,11000000.0
2006-09-25 07:47:00,1.95468,1.95471,1.95458,1.95471,7000000.0
2006-09-25 07:48:00,1.95463,1.95475,1.95449,1.95449,8000000.0
2006-09-25 07:51:00,1.95468,1.9548,1.95458,1.9548,8000000.0
2006-09-25 07:52:00,1.95464,1.95485,1.95464,1.95485,10000000.0
2006-09-25 07:54:00,1.95493,1.95498,1.95473,1.95484,9000000.0
2006-09-25 07:58:00,1.95499,1.95502,1.95492,1.95498,7000000.0
2006-09-25 07:59:00,1.95487,1.95506,1.95464,1.95506,7000000.0
2006-09-25 08:00:00,1.95497,1.95522,1.95497,1.95505,8000000.0
2006-09-25 08:01:00,1.95526,1.95526,1.95499,1.95525,10000000.0
2006-09-25 08:03:00,1.95513,1.95527,1.95505,1.95527,8000000.0
2006-09-25 08:04:00,1.95548,1.95625,1.95548,1.9562,8000000.0
2006-09-25 08:05:00,1.9563,1.95645,1.9563,1.9563,8000000.0
2006-09-25 08:06:00,1.95619,1.95619,1.95568,1.95568,6000000.0
2006-09-25 08:07:00,1.95583,1.95598,1.95579,1.95598,7000000.0
2006-09-25 08:08:00,1.956,1.956,1.95573,1.95574,7000000.0
2006-09-25 08:09:00,1.95568,1.95568,1.95551,1.95562,7000000.0
2006-09-25 08:10:00,1.95575,1.95579,1.95565,1.95575,7000000.0
2006-09-25 08:11:00,1.9558,1.95593,1.95574,1.95581,8000000.0
2006-09-25 08:12:00,1.95583,1.95592,1.95574,1.95583,9000000.0
2006-09-25 08:13:00,1.95568,1.95582,1.95568,1.95582,7000000.0
2006-09-25 08:14:00,1.95576,1.95592,1.95576,1.95585,9000000.0
2006-09-25 08:15:00,1.95569,1.95575,1.95559,1.95574,8000000.0
2006-09-25 08:16:00,1.95575,1.95575,1.95552,1.95562,11000000.0
2006-09-25 08:18:00,1.95548,1.95559,1.95536,1.95553,9000000.0
2006-09-25 08:19:00,1.95505,1.95545,1.95505,1.95537,7000000.0
2006-09-25 08:20:00,1.9551,1.95532,1.9551,1.95525,8000000.0
2006-09-25 08:21:00,1.9552,1.9554,1.9552,1.95533,8000000.0
2006-09-25 08:22:00,1.95538,1.95538,1.95521,1.95527,8000000.0
2006-09-25 08:23:00,1.95521,1.95521,1.95503,1.95505,7000000.0
2006-09-25 08:25:00,1.95503,1.95524,1.95503,1.95521,8000000.0
2006-09-25 08:26:00,1.95528,1.95562,1.95528,1.95535,7000000.0
2006-09-25 08:27:00,1.95572,1.95579,1.95556,1.95579,10000000.0
2006-09-25 08:28:00,1.9558,1.95588,1.95574,1.95588,7000000.0
2006-09-25 08:29:00,1.95587,1.95596,1.95575,1.95585,10000000.0
2006-09-25 08:30:00,1.95603,1.95616,1.95603,1.95612,7000000.0
2006-09-25 08:31:00,1.95618,1.95626,1.9561,1.95619,10000000.0
2006-09-25 08:32:00,1.95599,1.95611,1.95597,1.95611,8000000.0
2006-09-25 08:33:00,1.95617,1.95617,1.95608,1.9561,7000000.0
2006-09-25 08:34:00,1.95628,1.95632,1.95614,1.95616,9000000.0
2006-09-25 08:35:00,1.95603,1.9562,1.95594,1.9562,9000000.0
2006-09-25 08:36:00,1.95634,1.95663,1.95623,1.9566,8000000.0
2006-09-25 08:37:00,1.95669,1.95669,1.95648,1.95657,9000000.0
2006-09-25 08:38:00,1.95657,1.95665,1.95649,1.95657,10000000.0
2006-09-25 08:39:00,1.95654,1.95661,1.95652,1.95656,11000000.0
2006-09-25 08:40:00,1.95652,1.95661,1.95642,1.9565,8000000.0
2006-09-25 08:41:00,1.9564,1.95641,1.95617,1.95617,11000000.0
2006-09-25 08:42:00,1.95617,1.95622,1.95602,1.95622,10000000.0
2006-09-25 08:44:00,1.95609,1.95623,1.95609,1.95621,10000000.0
2006-09-25 08:45:00,1.95608,1.95623,1.95608,1.95622,8000000.0
2006-09-25 08:46:00,1.95606,1.95619,1.9547,1.95613,8000000.0
2006-09-25 08:47:00,1.95603,1.95603,1.95584,1.95594,7000000.0
2006-09-25 08:48:00,1.95591,1.95603,1.95583,1.95599,8000000.0
2006-09-25 08:49:00,1.95597,1.95597,1.95577,1.95582,11000000.0
2006-09-25 08:50:00,1.95581,1.95581,1.95559,1.9556,7000000.0
2006-09-25 08:52:00,1.95563,1.95579,1.95563,1.95579,9000000.0
2006-09-25 08:53:00,1.95571,1.95577,1.95525,1.95568,8000000.0
2006-09-25 08:54:00,1.95564,1.95577,1.95559,1.95568,8000000.0
2006-09-25 08:55:00,1.95571,1.95571,1.95554,1.95561,8000000.0
2006-09-25 08:56:00,1.9556,1.95568,1.95553,1.95568,7000000.0
2006-09-25 08:57:00,1.9556,1.95564,1.95553,1.95559,8000000.0
2006-09-25 08:58:00,1.95553,1.95568,1.95545,1.95568,7000000.0
2006-09-25 08:59:00,1.95577,1.95577,1.95565,1.95571,7000000.0
2006-09-25 09:00:00,1.9557,1.9557,1.9555,1.9555,8000000.0
2006-09-25 09:01:00,1.95539,1.95553,1.95536,1.95547,9000000.0
2006-09-25 09:02:00,1.95545,1.95555,1.95545,1.95545,10000000.0
2006-09-25 09:03:00,1.9551,1.95522,1.95506,1.95506,7000000.0
2006-09-25 09:04:00,1.95489,1.95489,1.95417,1.95417,7000000.0
2006-09-25 09:05:00,1.95381,1.95385,1.95368,1.95368,7000000.0
2006-09-25 09:06:00,1.95337,1.95353,1.95331,1.95346,11000000.0
2006-09-25 09:07:00,1.95327,1.95327,1.953,1.95322,8000000.0
2006-09-25 09:08:00,1.95347,1.9536,1.95335,1.9536,7000000.0
2006-09-25 09:09:00,1.95358,1.95369,1.95354,1.95369,11000000.0
2006-09-25 09:10:00,1.95384,1.95405,1.95377,1.95405,7000000.0
2006-09-25 09:11:00,1.95415,1.95424,1.95389,1.95424,9000000.0
2006-09-25 09:12:00,1.95399,1.95426,1.95399,1.95426,8000000.0
2006-09-25 09:14:00,1.95431,1.95431,1.95408,1.9542,11000000.0
2006-09-25 09:15:00,1.95418,1.95426,1.95416,1.95416,7000000.0
2006-09-25 09:16:00,1.95418,1.95418,1.95388,1.95402,8000000.0
2006-09-25 09:17:00,1.95392,1.95408,1.95387,1.95401,11000000.0
2006-09-25 09:18:00,1.95408,1.95408,1.95392,1.95402,8000000.0
2006-09-25 09:19:00,1.95411,1.95411,1.9538,1.95392,7000000.0
2006-09-25 09:20:00,1.95387,1.95387,1.95366,1.95368,7000000.0
2006-09-25 09:21:00,1.95378,1.95378,1.95324,1.95332,8000000.0
2006-09-25 09:22:00,1.95334,1.95344,1.95328,1.95339,8000000.0
2006-09-25 09:23:00,1.95329,1.95335,1.95325,1.95331,7000000.0
2006-09-25 09:24:00,1.95321,1.95326,1.95298,1.95302,8000000.0
2006-09-25 09:25:00,1.95293,1.95302,1.95292,1.95296,7000000.0
2006-09-25 09:26:00,1.95279,1.95293,1.95271,1.95293,11000000.0
2006-09-25 09:27:00,1.95298,1.95301,1.95288,1.95299,11000000.0
2006-09-25 09:28:00,1.95305,1.95313,1.953,1.95311,9000000.0
2006-09-25 09:29:00,1.95316,1.9532,1.953,1.95319,8000000.0
2006-09-25 09:30:00,1.95323,1.95323,1.9529,1.95297,7000000.0
2006-09-25 09:31:00,1.95259,1.95285,1.95259,1.95279,7000000.0
2006-09-25 09:32:00,1.95276,1.95277,1.95263,1.95263,7000000.0
2006-09-25 09:33:00,1.95275,1.9528,1.95249,1.95249,8000000.0
2006-09-25 09:35:00,1.95251,1.95262,1.9525,1.9526,10000000.0
2006-09-25 09:36:00,1.9527,1.95291,1.9527,1.95291,8000000.0
2006-09-25 09:37:00,1.95293,1.95296,1.95276,1.9529,11000000.0
2006-09-25 09:38:00,1.95287,1.95304,1.95113,1.95291,11000000.0
2006-09-25 09:39:00,1.95278,1.95287,1.95273,1.95277,7000000.0
2006-09-25 09:40:00,1.95268,1.95269,1.95257,1.95257,9000000.0
2006-09-25 09:41:00,1.95282,1.95282,1.95262,1.95279,8000000.0
2006-09-25 09:42:00,1.95281,1.95281,1.95241,1.95241,10000000.0
2006-09-25 09:43:00,1.9524,1.95249,1.95226,1.95247,11000000.0
2006-09-25 09:44:00,1.95234,1.95234,1.95199,1.95199,8000000.0
2006-09-25 09:45:00,1.95184,1.95193,1.95176,1.95181,7000000.0
2006-09-25 09:46:00,1.95174,1.95178,1.95136,1.95178,11000000.0
2006-09-25 09:47:00,1.95183,1.95206,1.95182,1.95206,9000000.0
2006-09-25 09:48:00,1.95197,1.95225,1.95197,1.95225,7000000.0
2006-09-25 09:49:00,1.95208,1.95221,1.95199,1.95207,11000000.0
2006-09-25 09:50:00,1.95199,1.95201,1.9519,1.95201,8000000.0
2006-09-25 09:51:00,1.95213,1.95249,1.95213,1.95249,8000000.0
2006-09-25 09:52:00,1.95257,1.95258,1.95248,1.95252,8000000.0
2006-09-25 09:53:00,1.95234,1.95242,1.95212,1.95212,10000000.0
2006-09-25 09:54:00,1.95207,1.95207,1.95201,1.95201,3000000.0
2006-09-25 09:55:00,1.95157,1.95157,1.95118,1.95132,8000000.0
2006-09-25 09:56:00,1.95146,1.95162,1.95146,1.95153,10000000.0
2006-09-25 09:57:00,1.95127,1.9516,1.95127,1.9516,8000000.0
2006-09-25 09:58:00,1.95167,1.95167,1.95158,1.95163,8000000.0
2006-09-25 10:00:00,1.95165,1.95172,1.95157,1.95172,10000000.0
2006-09-25 10:01:00,1.9518,1.95182,1.95165,1.95173,10000000.0
2006-09-25 10:02:00,1.95168,1.95176,1.95161,1.95171,10000000.0
2006-09-25 10:03:00,1.95165,1.9517,1.95158,1.95165,7000000.0
2006-09-25 10:04:00,1.9516,1.95169,1.95155,1.95156,7000000.0
2006-09-25 10:05:00,1.95163,1.95168,1.95153,1.95157,11000000.0
2006-09-25 10:06:00,1.95166,1.95178,1.95166,1.95178,7000000.0
2006-09-25 10:07:00,1.95179,1.95192,1.95165,1.95172,7000000.0
2006-09-25 10:08:00,1.95171,1.95179,1.95162,1.95179,7000000.0
2006-09-25 10:09:00,1.95182,1.95182,1.95165,1.95165,7000000.0
2006-09-25 10:10:00,1.95166,1.9519,1.95166,1.9519,7000000.0
2006-09-25 10:11:00,1.95209,1.95217,1.95199,1.95217,7000000.0
2006-09-25 10:12:00,1.95219,1.95232,1.95194,1.95232,8000000.0
2006-09-25 10:13:00,1.95244,1.95244,1.95233,1.95233,8000000.0
2006-09-25 10:15:00,1.95244,1.95244,1.95227,1.95235,10000000.0
2006-09-25 10:16:00,1.95245,1.9527,1.95245,1.9527,7000000.0
2006-09-25 10:17:00,1.95273,1.95279,1.95263,1.95279,11000000.0
2006-09-25 10:18:00,1.95279,1.95288,1.95267,1.95267,8000000.0
2006-09-25 10:20:00,1.95279,1.95279,1.95265,1.95268,7000000.0
2006-09-25 10:21:00,1.95259,1.95267,1.95255,1.95267,8000000.0
2006-09-25 10:24:00,1.95263,1.95265,1.95246,1.95262,7000000.0
2006-09-25 10:25:00,1.95259,1.95259,1.95232,1.95259,9000000.0
2006-09-25 10:26:00,1.95259,1.95259,1.95233,1.95233,11000000.0
2006-09-25 10:27:00,1.95222,1.9523,1.95202,1.95225,8000000.0
2006-09-25 10:30:00,1.95191,1.95201,1.95171,1.95174,8000000.0
2006-09-25 10:31:00,1.95174,1.95184,1.95158,1.95172,7000000.0
2006-09-25 10:35:00,1.95173,1.95173,1.95157,1.9517,7000000.0
2006-09-25 10:36:00,1.95159,1.95164,1.95143,1.9516,8000000.0
2006-09-25 10:37:00,1.95157,1.9517,1.95146,1.95146,8000000.0
2006-09-25 10:39:00,1.95152,1.9516,1.95142,1.95151,8000000.0
2006-09-25 10:40:00,1.9516,1.95168,1.95151,1.95158,7000000.0
2006-09-25 10:41:00,1.95159,1.95179,1.95159,1.95166,9000000.0
2006-09-25 10:42:00,1.95178,1.95182,1.95164,1.95164,7000000.0
2006-09-25 10:43:00,1.95169,1.95169,1.95141,1.95143,10000000.0
2006-09-25 10:44:00,1.95144,1.95157,1.95141,1.95157,7000000.0
2006-09-25 10:45:00,1.95164,1.95172,1.95157,1.95167,8000000.0
2006-09-25 10:46:00,1.95163,1.95183,1.95163,1.95183,8000000.0
2006-09-25 10:48:00,1.95199,1.95221,1.95199,1.95211,8000000.0
2006-09-25 10:49:00,1.95213,1.95213,1.95191,1.95197,9000000.0
2006-09-25 10:50:00,1.95189,1.95197,1.95178,1.95191,8000000.0
2006-09-25 10:51:00,1.95188,1.95188,1.95166,1.95179,9000000.0
2006-09-25 10:53:00,1.95188,1.95196,1.95184,1.9519,9000000.0
2006-09-25 10:54:00,1.95192,1.95192,1.95167,1.95167,10000000.0
2006-09-25 10:55:00,1.95159,1.95166,1.95159,1.95162,7000000.0
2006-09-25 10:56:00,1.95155,1.95259,1.95027,1.952,7000000.0
2006-09-25 10:57:00,1.95173,1.9518,1.95165,1.95165,8000000.0
2006-09-25 10:59:00,1.95144,1.95155,1.95119,1.95119,11000000.0
2006-09-25 11:00:00,1.95099,1.95109,1.94896,1.94896,7000000.0
2006-09-25 11:01:00,1.9497,1.9497,1.94942,1.94942,8000000.0
2006-09-25 11:02:00,1.94916,1.94916,1.94887,1.94908,7000000.0
2006-09-25 11:03:00,1.94919,1.94958,1.94919,1.94958,11000000.0
2006-09-25 11:04:00,1.94974,1.94974,1.9496,1.94964,11000000.0
2006-09-25 11:05:00,1.94975,1.94978,1.94939,1.94946,7000000.0
2006-09-25 11:06:00,1.94929,1.94939,1.94917,1.94937,8000000.0
2006-09-25 11:07:00,1.94949,1.94957,1.9494,1.94945,7000000.0
2006-09-25 11:08:00,1.9494,1.94965,1.9494,1.94965,9000000.0
2006-09-25 11:09:00,1.94963,1.94963,1.94951,1.94951,8000000.0
2006-09-25 11:10:00,1.94942,1.94942,1.94919,1.94935,8000000.0
2006-09-25 11:11:00,1.94935,1.94945,1.94929,1.94936,10000000.0
2006-09-25 11:12:00,1.94943,1.94948,1.94935,1.94935,7000000.0
2006-09-25 11:13:00,1.94939,1.94944,1.94909,1.9494,11000000.0
2006-09-25 11:14:00,1.94926,1.94926,1.94905,1.94907,11000000.0
2006-09-25 11:15:00,1.949,1.94902,1.94873,1.94873,7000000.0
2006-09-25 11:16:00,1.94897,1.94899,1.94892,1.94892,7000000.0
2006-09-25 11:17:00,1.94887,1.94887,1.94868,1.9487,7000000.0
2006-09-25 11:18:00,1.94896,1.94905,1.94877,1.94901,10000000.0
2006-09-25 11:19:00,1.94913,1.94913,1.94887,1.94897,11000000.0
2006-09-25 11:20:00,1.94905,1.94906,1.94893,1.94903,8000000.0
2006-09-25 11:21:00,1.94889,1.94889,1.94851,1.94863,7000000.0
2006-09-25 11:22:00,1.94858,1.94866,1.94841,1.94866,8000000.0
2006-09-25 11:23:00,1.94877,1.94898,1.94875,1.94898,8000000.0
2006-09-25 11:24:00,1.94897,1.94897,1.94886,1.9489,7000000.0
2006-09-25 11:25:00,1.94895,1.94906,1.94893,1.94893,8000000.0
2006-09-25 11:26:00,1.94891,1.94908,1.94889,1.94898,11000000.0
2006-09-25 11:27:00,1.94902,1.94903,1.94887,1.94887,8000000.0
2006-09-25 11:28:00,1.94884,1.94887,1.9488,1.94887,7000000.0
2006-09-25 11:29:00,1.94879,1.94893,1.9487,1.94893,8000000.0
2006-09-25 11:30:00,1.94897,1.94918,1.94893,1.94918,7000000.0
2006-09-25 11:31:00,1.9493,1.94932,1.94916,1.94919,11000000.0
2006-09-25 11:32:00,1.94925,1.94929,1.94913,1.94913,11000000.0
2006-09-25 11:33:00,1.94919,1.94921,1.94905,1.94921,7000000.0
2006-09-25 11:34:00,1.94908,1.9492,1.94897,1.9492,7000000.0
2006-09-25 11:35:00,1.94926,1.9493,1.94913,1.9493,10000000.0
2006-09-25 11:36:00,1.94935,1.9494,1.94928,1.9493,8000000.0
2006-09-25 11:37:00,1.94909,1.94952,1.94909,1.94952,8000000.0
2006-09-25 11:38:00,1.94955,1.94959,1.94948,1.94948,9000000.0
2006-09-25 11:39:00,1.94933,1.94946,1.94933,1.94942,9000000.0
2006-09-25 11:40:00,1.94953,1.94963,1.94946,1.94963,11000000.0
2006-09-25 11:41:00,1.94964,1.94977,1.94964,1.94973,11000000.0
2006-09-25 11:43:00,1.94979,1.94986,1.94972,1.94972,7000000.0
2006-09-25 11:44:00,1.94989,1.94996,1.94989,1.94996,7000000.0
2006-09-25 11:45:00,1.94992,1.95036,1.94992,1.95036,11000000.0
2006-09-25 11:46:00,1.95027,1.95036,1.95017,1.95029,7000000.0
2006-09-25 11:47:00,1.95032,1.95052,1.95032,1.95041,9000000.0
2006-09-25 11:48:00,1.95027,1.95031,1.95003,1.95012,10000000.0
2006-09-25 11:49:00,1.95001,1.95006,1.94988,1.9499,7000000.0
2006-09-25 11:50:00,1.94978,1.94989,1.94971,1.9498,7000000.0
2006-09-25 11:51:00,1.9499,1.94994,1.94957,1.94985,8000000.0
2006-09-25 11:52:00,1.94985,1.95018,1.94985,1.95014,10000000.0
2006-09-25 11:53:00,1.95014,1.9502,1.95001,1.95017,10000000.0
2006-09-25 11:54:00,1.95022,1.95022,1.95007,1.95007,9000000.0
2006-09-25 11:55:00,1.94996,1.95006,1.94995,1.95006,8000000.0
2006-09-25 11:56:00,1.95005,1.95019,1.95005,1.95018,11000000.0
2006-09-25 11:58:00,1.95023,1.95035,1.95019,1.95029,9000000.0
2006-09-25 11:59:00,1.95027,1.95027,1.95014,1.95023,7000000.0
2006-09-25 12:00:00,1.95004,1.95004,1.94981,1.94991,7000000.0
2006-09-25 12:01:00,1.94994,1.95003,1.94986,1.9499,10000000.0
2006-09-25 12:02:00,1.94994,1.95,1.94985,1.94995,10000000.0
2006-09-25 12:03:00,1.94985,1.94991,1.94977,1.94981,7000000.0
2006-09-25 12:04:00,1.94972,1.94974,1.9496,1.94974,9000000.0
2006-09-25 12:06:00,1.94973,1.94973,1.94945,1.94945,7000000.0
2006-09-25 12:07:00,1.94963,1.94989,1.94963,1.94989,7000000.0
2006-09-25 12:08:00,1.9499,1.94991,1.94973,1.94981,9000000.0
2006-09-25 12:09:00,1.94989,1.94989,1.94958,1.94971,8000000.0
2006-09-25 12:10:00,1.9498,1.9498,1.94955,1.94955,8000000.0
2006-09-25 12:11:00,1.94952,1.94968,1.94947,1.94966,7000000.0
2006-09-25 12:13:00,1.94963,1.94976,1.94941,1.94958,10000000.0
2006-09-25 12:14:00,1.94952,1.94955,1.94937,1.94952,8000000.0
2006-09-25 12:15:00,1.94937,1.94952,1.94929,1.94952,8000000.0
2006-09-25 12:16:00,1.94933,1.94968,1.94933,1.94968,8000000.0
2006-09-25 12:18:00,1.94976,1.94977,1.94963,1.94977,11000000.0
2006-09-25 12:19:00,1.94967,1.94984,1.94967,1.94984,9000000.0
2006-09-25 12:20:00,1.94979,1.9499,1.94962,1.9499,10000000.0
2006-09-25 12:21:00,1.94956,1.94956,1.94765,1.94765,7000000.0
2006-09-25 12:22:00,1.94966,1.94988,1.94961,1.94978,8000000.0
2006-09-25 12:23:00,1.94972,1.94984,1.94961,1.94961,7000000.0
2006-09-25 12:25:00,1.94975,1.94977,1.94958,1.94972,9000000.0
2006-09-25 12:26:00,1.94959,1.94959,1.94951,1.94951,8000000.0
2006-09-25 12:27:00,1.94931,1.94931,1.94913,1.9492,10000000.0
2006-09-25 12:29:00,1.94931,1.94936,1.94914,1.94923,9000000.0
2006-09-25 12:30:00,1.94919,1.9492,1.94903,1.94916,7000000.0
2006-09-25 12:31:00,1.94914,1.94922,1.94909,1.94919,11000000.0
2006-09-25 12:32:00,1.94914,1.94914,1.94888,1.94888,7000000.0
2006-09-25 12:33:00,1.94901,1.94905,1.94889,1.94889,7000000.0
2006-09-25 12:34:00,1.94891,1.9491,1.94891,1.94901,7000000.0
2006-09-25 12:35:00,1.94911,1.9492,1.94911,1.94918,8000000.0
2006-09-25 12:38:00,1.94918,1.94934,1.94905,1.94928,8000000.0
2006-09-25 12:40:00,1.94909,1.94915,1.9489,1.94893,7000000.0
2006-09-25 12:42:00,1.94898,1.94908,1.94896,1.949,9000000.0
2006-09-25 12:43:00,1.94876,1.94885,1.94859,1.94859,9000000.0
2006-09-25 12:44:00,1.94886,1.94887,1.94877,1.94886,8000000.0
2006-09-25 12:45:00,1.94874,1.94874,1.94805,1.9482,10000000.0
2006-09-25 12:46:00,1.94822,1.94834,1.94817,1.94832,9000000.0
2006-09-25 12:48:00,1.94838,1.94858,1.94828,1.94838,11000000.0
2006-09-25 12:50:00,1.94832,1.94834,1.94808,1.94816,7000000.0
2006-09-25 12:51:00,1.9482,1.94825,1.94808,1.94817,8000000.0
2006-09-25 12:52:00,1.94823,1.94823,1.94786,1.94815,11000000.0
2006-09-25 12:53:00,1.94817,1.9482,1.94813,1.94816,8000000.0
2006-09-25 12:54:00,1.94819,1.94826,1.94808,1.94808,7000000.0
2006-09-25 12:55:00,1.94818,1.94822,1.9481,1.94822,8000000.0
2006-09-25 12:57:00,1.94836,1.94845,1.94828,1.94845,7000000.0
2006-09-25 12:58:00,1.94841,1.94841,1.94823,1.94828,8000000.0
2006-09-25 12:59:00,1.94846,1.94862,1.94846,1.94859,7000000.0
2006-09-25 13:00:00,1.94849,1.94857,1.9484,1.94857,8000000.0
2006-09-25 13:01:00,1.94832,1.94853,1.94832,1.94846,8000000.0
2006-09-25 13:02:00,1.94846,1.94846,1.9483,1.94841,7000000.0
2006-09-25 13:03:00,1.94841,1.94851,1.94835,1.94848,8000000.0
2006-09-25 13:04:00,1.94839,1.94847,1.94838,1.94843,7000000.0
2006-09-25 13:05:00,1.9485,1.94853,1.94835,1.94849,8000000.0
2006-09-25 13:06:00,1.9485,1.9485,1.9483,1.94843,7000000.0
2006-09-25 13:07:00,1.94848,1.9486,1.94846,1.9486,7000000.0
2006-09-25 13:08:00,1.94877,1.94889,1.94873,1.94884,10000000.0
2006-09-25 13:09:00,1.94893,1.94893,1.94862,1.94874,7000000.0
2006-09-25 13:10:00,1.94886,1.94898,1.94875,1.94886,9000000.0
2006-09-25 13:11:00,1.94896,1.94902,1.94873,1.94896,8000000.0
2006-09-25 13:12:00,1.94882,1.94894,1.94865,1.94894,8000000.0
2006-09-25 13:13:00,1.94886,1.94897,1.9488,1.94897,9000000.0
2006-09-25 13:14:00,1.94894,1.94894,1.94867,1.9489,7000000.0
2006-09-25 13:15:00,1.94887,1.94898,1.94878,1.94898,8000000.0
2006-09-25 13:16:00,1.94897,1.94897,1.94879,1.94894,8000000.0
2006-09-25 13:17:00,1.94899,1.94899,1.94878,1.94899,9000000.0
2006-09-25 13:18:00,1.94895,1.94895,1.94873,1.94894,10000000.0
2006-09-25 13:19:00,1.94901,1.94911,1.94898,1.94911,8000000.0
2006-09-25 13:20:00,1.94926,1.94929,1.94917,1.94925,8000000.0
2006-09-25 13:21:00,1.94916,1.94923,1.94912,1.94916,7000000.0
2006-09-25 13:22:00,1.94912,1.94914,1.94889,1.94911,11000000.0
2006-09-25 13:23:00,1.94895,1.94912,1.94891,1.94912,8000000.0
2006-09-25 13:24:00,1.94918,1.94921,1.94917,1.94921,7000000.0
2006-09-25 13:25:00,1.9492,1.94937,1.9492,1.94937,11000000.0
2006-09-25 13:26:00,1.94942,1.94952,1.94936,1.94948,10000000.0
2006-09-25 13:27:00,1.94937,1.94955,1.94929,1.94955,8000000.0
2006-09-25 13:28:00,1.94955,1.94963,1.94947,1.9496,21000000.0
2006-09-25 13:29:00,1.94963,1.94965,1.94958,1.94965,17000000.0
2006-09-25 13:30:00,1.94959,1.94959,1.94944,1.94944,7000000.0
2006-09-25 13:31:00,1.94944,1.94953,1.94944,1.94953,9000000.0
2006-09-25 13:33:00,1.94957,1.94963,1.94955,1.94955,14000000.0
2006-09-25 13:34:00,1.94952,1.94958,1.94945,1.9495,31000000.0
2006-09-25 13:35:00,1.94953,1.94953,1.94943,1.94944,17000000.0
2006-09-25 13:36:00,1.94945,1.94954,1.94945,1.94953,24000000.0
2006-09-25 13:37:00,1.94955,1.94955,1.94949,1.94952,10000000.0
2006-09-25 13:40:00,1.94958,1.94966,1.94948,1.94961,29000000.0
2006-09-25 13:41:00,1.94956,1.94963,1.94947,1.94955,13000000.0
2006-09-25 13:42:00,1.94944,1.94953,1.94943,1.94953,3000000.0
2006-09-25 13:43:00,1.94956,1.94967,1.94949,1.94961,10000000.0
2006-09-25 13:44:00,1.94955,1.94955,1.94929,1.94942,26000000.0
2006-09-25 13:45:00,1.94927,1.94941,1.94924,1.94941,22000000.0
2006-09-25 13:47:00,1.94938,1.94943,1.94932,1.94932,17000000.0
2006-09-25 13:49:00,1.94938,1.94944,1.94938,1.94941,24000000.0
2006-09-25 13:50:00,1.94947,1.9495,1.94947,1.94948,15000000.0
2006-09-25 13:52:00,1.94959,1.94959,1.94932,1.94948,32000000.0
2006-09-25 13:53:00,1.9495,1.94964,1.94949,1.94949,28000000.0
2006-09-25 13:54:00,1.94952,1.94952,1.94943,1.94944,31000000.0
2006-09-25 13:55:00,1.94942,1.94946,1.94932,1.94932,20000000.0
2006-09-25 13:56:00,1.94912,1.94914,1.949,1.94914,24000000.0
2006-09-25 13:57:00,1.94912,1.94912,1.94892,1.94894,34000000.0
2006-09-25 13:58:00,1.94885,1.9489,1.94884,1.94885,16000000.0
2006-09-25 13:59:00,1.94889,1.94889,1.94882,1.94882,30000000.0
2006-09-25 14:00:00,1.94886,1.94895,1.94876,1.94876,39000000.0
2006-09-25 14:02:00,1.94887,1.94893,1.94884,1.94884,19000000.0
2006-09-25 14:03:00,1.94893,1.94904,1.94893,1.94904,23000000.0
2006-09-25 14:05:00,1.94905,1.94921,1.94905,1.94921,28000000.0
2006-09-25 14:06:00,1.94914,1.94914,1.94898,1.94913,31000000.0
2006-09-25 14:07:00,1.94904,1.94912,1.949,1.94904,31000000.0
2006-09-25 14:08:00,1.94905,1.94913,1.94897,1.94913,27000000.0
2006-09-25 14:09:00,1.94917,1.94947,1.94917,1.94947,27000000.0
2006-09-25 14:10:00,1.94949,1.9496,1.94944,1.94949,24000000.0
2006-09-25 14:11:00,1.94945,1.94947,1.94928,1.94935,21000000.0
2006-09-25 14:12:00,1.94923,1.94938,1.94918,1.9492,22000000.0
2006-09-25 14:13:00,1.94931,1.94931,1.9491,1.94915,13000000.0
2006-09-25 14:14:00,1.94912,1.94915,1.94908,1.94908,21000000.0
2006-09-25 14:15:00,1.94884,1.94884,1.94855,1.94862,25000000.0
2006-09-25 14:16:00,1.94852,1.94892,1.94852,1.94852,26000000.0
2006-09-25 14:17:00,1.94892,1.94898,1.94892,1.94895,32000000.0
2006-09-25 14:18:00,1.94898,1.94898,1.9489,1.94892,27000000.0
2006-09-25 14:19:00,1.94881,1.94881,1.94866,1.94866,35000000.0
2006-09-25 14:20:00,1.94856,1.94864,1.94847,1.94847,32000000.0
2006-09-25 14:21:00,1.94831,1.94832,1.94812,1.94828,39000000.0
2006-09-25 14:22:00,1.94821,1.94839,1.94808,1.94808,22000000.0
2006-09-25 14:23:00,1.9481,1.9482,1.94787,1.94793,40000000.0
2006-09-25 14:24:00,1.94787,1.94789,1.94776,1.94789,10000000.0
2006-09-25 14:25:00,1.94808,1.94876,1.94808,1.94876,35000000.0
2006-09-25 14:26:00,1.94926,1.94955,1.94909,1.94955,18000000.0
2006-09-25 14:27:00,1.94949,1.94967,1.94945,1.9496,28000000.0
2006-09-25 14:28:00,1.94952,1.94952,1.94921,1.94937,21000000.0
2006-09-25 14:29:00,1.94943,1.9496,1.94929,1.9496,16000000.0
2006-09-25 14:30:00,1.94976,1.94976,1.9496,1.94973,25000000.0
2006-09-25 14:31:00,1.94977,1.9499,1.94969,1.94979,26000000.0
2006-09-25 14:32:00,1.94978,1.94995,1.94973,1.94995,32000000.0
2006-09-25 14:33:00,1.9499,1.9499,1.94979,1.9498,20000000.0
2006-09-25 14:35:00,1.94961,1.94968,1.9496,1.94962,23000000.0
2006-09-25 14:36:00,1.94962,1.94967,1.94962,1.94966,11000000.0
2006-09-25 14:37:00,1.94964,1.9497,1.94962,1.94967,41000000.0
2006-09-25 14:39:00,1.94966,1.94966,1.94934,1.94935,36000000.0
2006-09-25 14:40:00,1.94924,1.9493,1.94923,1.94927,36000000.0
2006-09-25 14:41:00,1.94928,1.94942,1.94928,1.94942,41000000.0
2006-09-25 14:42:00,1.94958,1.94958,1.94953,1.94954,19000000.0
2006-09-25 14:43:00,1.94962,1.94969,1.94956,1.94967,20000000.0
2006-09-25 14:44:00,1.94967,1.94973,1.94962,1.94962,25000000.0
2006-09-25 14:45:00,1.94955,1.94955,1.94937,1.94937,33000000.0
2006-09-25 14:46:00,1.94933,1.94946,1.94933,1.94943,11000000.0
2006-09-25 14:47:00,1.94925,1.9493,1.94924,1.9493,7000000.0
2006-09-25 14:48:00,1.9493,1.94937,1.9493,1.94937,21000000.0
2006-09-25 14:49:00,1.94923,1.94938,1.9492,1.94925,32000000.0
2006-09-25 14:50:00,1.94931,1.94937,1.9493,1.94934,33000000.0
2006-09-25 14:51:00,1.94952,1.94953,1.94946,1.94949,37000000.0
2006-09-25 14:52:00,1.94944,1.94946,1.94939,1.94946,17000000.0
2006-09-25 14:54:00,1.94963,1.94977,1.94963,1.9497,17000000.0
2006-09-25 14:55:00,1.94965,1.94965,1.94942,1.94942,7000000.0
2006-09-25 14:56:00,1.94926,1.94943,1.94926,1.94938,21000000.0
2006-09-25 14:57:00,1.94948,1.94948,1.9493,1.9493,12000000.0
2006-09-25 14:58:00,1.94902,1.94933,1.94898,1.94899,31000000.0
2006-09-25 14:59:00,1.9492,1.94933,1.9492,1.94921,20000000.0
2006-09-25 15:00:00,1.94924,1.94934,1.94924,1.94927,32000000.0
2006-09-25 15:01:00,1.94927,1.94927,1.94908,1.94917,14000000.0
2006-09-25 15:02:00,1.94912,1.9492,1.94892,1.94896,26000000.0
2006-09-25 15:05:00,1.94891,1.94917,1.94891,1.94898,28000000.0
2006-09-25 15:06:00,1.949,1.94915,1.949,1.9491,16000000.0
2006-09-25 15:11:00,1.94905,1.94911,1.94896,1.94907,27000000.0
2006-09-25 15:12:00,1.94902,1.94908,1.94892,1.94892,26000000.0
2006-09-25 15:13:00,1.94865,1.94867,1.94854,1.94863,41000000.0
2006-09-25 15:14:00,1.94863,1.94863,1.94856,1.94858,30000000.0
2006-09-25 15:15:00,1.94851,1.94851,1.94817,1.94817,21000000.0
2006-09-25 15:16:00,1.94808,1.94808,1.94793,1.94793,9000000.0
2006-09-25 15:17:00,1.94788,1.94791,1.94778,1.94791,26000000.0
2006-09-25 15:18:00,1.94797,1.94801,1.94796,1.94801,10000000.0
2006-09-25 15:19:00,1.9481,1.94812,1.94806,1.9481,16000000.0
2006-09-25 15:20:00,1.94819,1.94829,1.94819,1.94825,20000000.0
2006-09-25 15:21:00,1.9483,1.9483,1.94816,1.94816,12000000.0
2006-09-25 15:22:00,1.94818,1.9483,1.94818,1.9483,22000000.0
2006-09-25 15:23:00,1.94838,1.9484,1.94832,1.94834,36000000.0
2006-09-25 15:24:00,1.94831,1.94831,1.94817,1.94826,8000000.0
2006-09-25 15:25:00,1.94823,1.94823,1.94813,1.94813,14000000.0
2006-09-25 15:26:00,1.94821,1.94828,1.94821,1.94827,40000000.0
2006-09-25 15:27:00,1.9484,1.94844,1.94834,1.94834,32000000.0
2006-09-25 15:28:00,1.9483,1.9483,1.94782,1.94782,55000000.0
2006-09-25 15:29:00,1.94785,1.94794,1.9461,1.94794,47000000.0
2006-09-25 15:30:00,1.94645,1.94914,1.94645,1.9482,71000000.0
2006-09-25 15:31:00,1.9479,1.94797,1.94781,1.94781,58000000.0
2006-09-25 15:32:00,1.94769,1.94769,1.94742,1.94742,25000000.0
2006-09-25 15:33:00,1.94717,1.94724,1.94712,1.94724,32000000.0
2006-09-25 15:34:00,1.94731,1.94744,1.9473,1.94736,22000000.0
2006-09-25 15:35:00,1.94758,1.94773,1.94745,1.94763,30000000.0
2006-09-25 15:36:00,1.94799,1.94825,1.94797,1.94822,23000000.0
2006-09-25 15:37:00,1.94823,1.94823,1.94791,1.94802,24000000.0
2006-09-25 15:38:00,1.9481,1.94816,1.94798,1.94811,61000000.0
2006-09-25 15:39:00,1.94812,1.94824,1.94805,1.94818,40000000.0
2006-09-25 15:40:00,1.94823,1.94824,1.94813,1.94813,37000000.0
2006-09-25 15:41:00,1.94816,1.94822,1.94801,1.94822,43000000.0
2006-09-25 15:42:00,1.94824,1.94843,1.94824,1.94842,41000000.0
2006-09-25 15:43:00,1.94843,1.94843,1.94815,1.94815,30000000.0
2006-09-25 15:44:00,1.94801,1.94801,1.94793,1.948,29000000.0
2006-09-25 15:45:00,1.94805,1.94831,1.94805,1.94831,36000000.0
2006-09-25 15:46:00,1.94826,1.94826,1.94805,1.94811,24000000.0
2006-09-25 15:47:00,1.94801,1.94801,1.94792,1.94798,31000000.0
2006-09-25 15:48:00,1.948,1.94805,1.9479,1.9479,33000000.0
2006-09-25 15:49:00,1.94772,1.94798,1.94772,1.94798,25000000.0
2006-09-25 15:50:00,1.94791,1.94797,1.94784,1.94784,11000000.0
2006-09-25 15:51:00,1.94777,1.9479,1.94767,1.94788,37000000.0
2006-09-25 15:52:00,1.94797,1.94808,1.94795,1.94804,23000000.0
2006-09-25 15:54:00,1.94808,1.94815,1.94804,1.94804,26000000.0
2006-09-25 15:55:00,1.94803,1.94835,1.94803,1.94835,33000000.0
2006-09-25 15:56:00,1.94828,1.9484,1.94828,1.9484,6000000.0
2006-09-25 15:57:00,1.94838,1.94858,1.94838,1.94858,34000000.0
2006-09-25 15:58:00,1.94869,1.94869,1.94851,1.94856,24000000.0
2006-09-25 15:59:00,1.9485,1.94883,1.9485,1.94883,23000000.0
2006-09-25 16:00:00,1.94724,1.94724,1.94534,1.94534,51000000.0
2006-09-25 16:01:00,1.94547,1.94582,1.94547,1.94582,31000000.0
2006-09-25 16:02:00,1.94605,1.94618,1.94595,1.94599,29000000.0
2006-09-25 16:03:00,1.94575,1.94627,1.94575,1.94609,51000000.0
2006-09-25 16:04:00,1.94625,1.94625,1.94589,1.94607,38000000.0
2006-09-25 16:05:00,1.94595,1.94606,1.94586,1.94587,37000000.0
2006-09-25 16:06:00,1.94591,1.94625,1.94591,1.94625,33000000.0
2006-09-25 16:07:00,1.94646,1.94695,1.94641,1.94695,37000000.0
2006-09-25 16:08:00,1.94724,1.94743,1.94716,1.94743,37000000.0
2006-09-25 16:09:00,1.94731,1.94796,1.94731,1.94796,44000000.0
2006-09-25 16:10:00,1.94835,1.94841,1.94826,1.9483,41000000.0
2006-09-25 16:11:00,1.94832,1.94863,1.94832,1.94863,27000000.0
2006-09-25 16:12:00,1.94859,1.94859,1.94821,1.94826,22000000.0
2006-09-25 16:13:00,1.94822,1.94861,1.94822,1.94846,38000000.0
2006-09-25 16:14:00,1.94847,1.94852,1.94837,1.94837,41000000.0
2006-09-25 16:15:00,1.94856,1.94856,1.94817,1.94817,42000000.0
2006-09-25 16:16:00,1.94787,1.94791,1.94771,1.94787,45000000.0
2006-09-25 16:17:00,1.94785,1.94793,1.9478,1.94784,22000000.0
2006-09-25 16:18:00,1.94777,1.94794,1.94777,1.94779,49000000.0
2006-09-25 16:19:00,1.94769,1.94789,1.94769,1.94782,27000000.0
2006-09-25 16:20:00,1.94805,1.94805,1.94788,1.94795,52000000.0
2006-09-25 16:21:00,1.9479,1.94808,1.94784,1.94808,37000000.0
2006-09-25 16:22:00,1.9481,1.94823,1.94804,1.94804,50000000.0
2006-09-25 16:23:00,1.94818,1.94827,1.94806,1.94827,48000000.0
2006-09-25 16:24:00,1.94824,1.94827,1.9481,1.94813,44000000.0
2006-09-25 16:25:00,1.94785,1.94791,1.94783,1.9479,28000000.0
2006-09-25 16:26:00,1.94787,1.9479,1.94777,1.94783,41000000.0
2006-09-25 16:27:00,1.94792,1.94792,1.9478,1.94782,46000000.0
2006-09-25 16:28:00,1.94765,1.94765,1.94677,1.94677,34000000.0
2006-09-25 16:29:00,1.94642,1.94642,1.94607,1.94607,24000000.0
2006-09-25 16:30:00,1.94609,1.9461,1.94594,1.94605,43000000.0
2006-09-25 16:31:00,1.94586,1.94593,1.94564,1.94572,36000000.0
2006-09-25 16:32:00,1.94501,1.94501,1.94389,1.94389,34000000.0
2006-09-25 16:33:00,1.94369,1.9437,1.94349,1.9435,41000000.0
2006-09-25 16:34:00,1.94375,1.9441,1.94373,1.94403,29000000.0
2006-09-25 16:35:00,1.94413,1.94417,1.94394,1.944,53000000.0
2006-09-25 16:36:00,1.94393,1.9441,1.94387,1.94393,43000000.0
2006-09-25 16:37:00,1.94348,1.9439,1.94348,1.9439,56000000.0
2006-09-25 16:38:00,1.94393,1.94402,1.94385,1.94402,34000000.0
2006-09-25 16:39:00,1.94423,1.94433,1.94417,1.94423,43000000.0
2006-09-25 16:40:00,1.94422,1.94431,1.94409,1.94426,63000000.0
2006-09-25 16:41:00,1.94414,1.94435,1.94406,1.94427,44000000.0
2006-09-25 16:42:00,1.94453,1.94464,1.94444,1.94464,57000000.0
2006-09-25 16:43:00,1.94451,1.94461,1.94439,1.94439,20000000.0
2006-09-25 16:44:00,1.94443,1.94443,1.94418,1.94418,34000000.0
2006-09-25 16:45:00,1.9443,1.94438,1.94416,1.94428,41000000.0
2006-09-25 16:46:00,1.94438,1.94446,1.94425,1.94446,59000000.0
2006-09-25 16:47:00,1.94448,1.94467,1.94442,1.94449,55000000.0
2006-09-25 16:48:00,1.94441,1.94441,1.94422,1.9444,46000000.0
2006-09-25 16:49:00,1.94443,1.94448,1.94435,1.94439,35000000.0
2006-09-25 16:50:00,1.9443,1.94434,1.94408,1.94421,45000000.0
2006-09-25 16:51:00,1.94403,1.94403,1.94389,1.94392,30000000.0
2006-09-25 16:52:00,1.94399,1.94403,1.94396,1.94403,30000000.0
2006-09-25 16:53:00,1.94405,1.94411,1.94405,1.94408,19000000.0
2006-09-25 16:54:00,1.94408,1.94408,1.94391,1.94398,18000000.0
2006-09-25 16:55:00,1.9441,1.9441,1.944,1.94408,40000000.0
2006-09-25 16:56:00,1.94407,1.94423,1.94403,1.94423,37000000.0
2006-09-25 16:57:00,1.94424,1.94426,1.94392,1.94392,17000000.0
2006-09-25 16:58:00,1.94395,1.94416,1.94395,1.94416,45000000.0
2006-09-25 16:59:00,1.94431,1.94466,1.94431,1.94466,39000000.0
2006-09-25 17:00:00,1.94456,1.94461,1.94425,1.94425,47000000.0
2006-09-25 17:01:00,1.94434,1.94434,1.94405,1.94427,26000000.0
2006-09-25 17:02:00,1.94441,1.94463,1.9443,1.94451,33000000.0
2006-09-25 17:03:00,1.94451,1.94458,1.9443,1.94458,33000000.0
2006-09-25 17:04:00,1.94469,1.94471,1.94461,1.94471,37000000.0
2006-09-25 17:05:00,1.94471,1.94499,1.9447,1.94499,35000000.0
2006-09-25 17:06:00,1.94514,1.94543,1.94514,1.94543,46000000.0
2006-09-25 17:07:00,1.94546,1.94558,1.94545,1.94553,33000000.0
2006-09-25 17:08:00,1.94542,1.94546,1.94528,1.94533,45000000.0
2006-09-25 17:09:00,1.94536,1.94543,1.94534,1.94543,47000000.0
2006-09-25 17:10:00,1.94558,1.94572,1.94558,1.94572,6000000.0
2006-09-25 17:12:00,1.94561,1.94561,1.94531,1.94535,23000000.0
2006-09-25 17:13:00,1.94553,1.94565,1.9454,1.94542,35000000.0
2006-09-25 17:14:00,1.94543,1.94564,1.94543,1.94563,27000000.0
2006-09-25 17:15:00,1.94558,1.94562,1.94544,1.94549,26000000.0
2006-09-25 17:16:00,1.94535,1.94572,1.94535,1.94572,27000000.0
2006-09-25 17:17:00,1.94586,1.946,1.94585,1.946,38000000.0
2006-09-25 17:18:00,1.9459,1.94602,1.94584,1.94594,29000000.0
2006-09-25 17:19:00,1.94591,1.94597,1.94588,1.9459,19000000.0
2006-09-25 17:20:00,1.94598,1.94617,1.94598,1.9461,29000000.0
2006-09-25 17:21:00,1.94617,1.94617,1.94607,1.94607,26000000.0
2006-09-25 17:22:00,1.94576,1.94576,1.94566,1.94568,30000000.0
2006-09-25 17:23:00,1.94554,1.94554,1.94536,1.94536,32000000.0
2006-09-25 17:24:00,1.9453,1.94546,1.94521,1.94532,23000000.0
2006-09-25 17:25:00,1.94536,1.94536,1.94504,1.94524,20000000.0
2006-09-25 17:26:00,1.9455,1.94573,1.9455,1.94568,18000000.0
2006-09-25 17:27:00,1.9457,1.94581,1.94566,1.9458,44000000.0
2006-09-25 17:28:00,1.94581,1.94581,1.94551,1.94556,39000000.0
2006-09-25 17:30:00,1.94573,1.94599,1.94573,1.94596,61000000.0
2006-09-25 17:31:00,1.94585,1.94597,1.9458,1.94583,62000000.0
2006-09-25 17:32:00,1.94558,1.94559,1.94543,1.94545,54000000.0
2006-09-25 17:33:00,1.94533,1.94533,1.94519,1.9452,64000000.0
2006-09-25 17:34:00,1.94518,1.94528,1.94512,1.94524,60000000.0
2006-09-25 17:35:00,1.94527,1.94534,1.94516,1.9452,43000000.0
2006-09-25 17:37:00,1.94502,1.94503,1.94495,1.94498,47000000.0
2006-09-25 17:38:00,1.94497,1.94504,1.94494,1.945,44000000.0
2006-09-25 17:39:00,1.94496,1.94507,1.94496,1.94507,41000000.0
2006-09-25 17:40:00,1.94514,1.94529,1.94514,1.94524,59000000.0
2006-09-25 17:41:00,1.94531,1.94531,1.94522,1.94524,50000000.0
2006-09-25 17:42:00,1.94521,1.94531,1.9452,1.94522,37000000.0
2006-09-25 17:43:00,1.94523,1.94536,1.94521,1.94536,33000000.0
2006-09-25 17:44:00,1.94538,1.9455,1.94532,1.94535,46000000.0
2006-09-25 17:45:00,1.94528,1.94533,1.94525,1.94526,49000000.0
2006-09-25 17:46:00,1.94514,1.94514,1.94466,1.94466,56000000.0
2006-09-25 17:47:00,1.9443,1.94436,1.94419,1.9443,65000000.0
2006-09-25 17:48:00,1.94448,1.94453,1.94439,1.94453,61000000.0
2006-09-25 17:49:00,1.94462,1.94509,1.94458,1.94505,72000000.0
2006-09-25 17:50:00,1.94524,1.94532,1.94517,1.94526,53000000.0
2006-09-25 17:51:00,1.94524,1.9453,1.94513,1.94529,54000000.0
2006-09-25 17:52:00,1.94516,1.94524,1.94516,1.94521,51000000.0
2006-09-25 17:53:00,1.94523,1.94525,1.94518,1.94525,42000000.0
2006-09-25 17:54:00,1.94535,1.94553,1.94535,1.94553,32000000.0
2006-09-25 17:55:00,1.94555,1.94555,1.94549,1.9455,32000000.0
2006-09-25 17:57:00,1.94553,1.94561,1.94545,1.94561,34000000.0
2006-09-25 17:58:00,1.94561,1.94564,1.94557,1.94558,44000000.0
2006-09-25 17:59:00,1.94553,1.94563,1.94552,1.94559,39000000.0
2006-09-25 18:00:00,1.94573,1.94587,1.94573,1.94584,32000000.0
2006-09-25 18:01:00,1.94586,1.94589,1.94579,1.94585,52000000.0
2006-09-25 18:02:00,1.94595,1.94607,1.94595,1.94607,30000000.0
2006-09-25 18:04:00,1.94614,1.94614,1.94603,1.94604,38000000.0
2006-09-25 18:05:00,1.94612,1.94618,1.94606,1.94609,36000000.0
2006-09-25 18:06:00,1.94617,1.94617,1.94609,1.94609,32000000.0
2006-09-25 18:07:00,1.94604,1.94616,1.94604,1.94614,38000000.0
2006-09-25 18:09:00,1.94615,1.94617,1.94603,1.9461,34000000.0
2006-09-25 18:10:00,1.94608,1.94608,1.94596,1.94608,26000000.0
2006-09-25 18:11:00,1.94608,1.94608,1.94599,1.94607,34000000.0
2006-09-25 18:12:00,1.94606,1.94618,1.94606,1.94611,24000000.0
2006-09-25 18:13:00,1.94611,1.94617,1.94604,1.94605,30000000.0
2006-09-25 18:14:00,1.94599,1.94604,1.94598,1.94599,22000000.0
2006-09-25 18:15:00,1.94592,1.94601,1.9459,1.94601,21000000.0
2006-09-25 18:16:00,1.94586,1.94605,1.94584,1.94605,66000000.0
2006-09-25 18:17:00,1.94601,1.94613,1.94591,1.94603,60000000.0
2006-09-25 18:18:00,1.94597,1.94604,1.94594,1.94598,33000000.0
2006-09-25 18:19:00,1.94593,1.94603,1.94586,1.94596,46000000.0
2006-09-25 18:20:00,1.94591,1.94593,1.94579,1.94593,61000000.0
2006-09-25 18:21:00,1.94603,1.94604,1.94596,1.94596,37000000.0
2006-09-25 18:22:00,1.94601,1.94602,1.94586,1.94601,49000000.0
2006-09-25 18:23:00,1.94591,1.94594,1.94563,1.9457,34000000.0
2006-09-25 18:24:00,1.94563,1.94591,1.94563,1.94585,47000000.0
2006-09-25 18:25:00,1.94585,1.94587,1.94571,1.94578,31000000.0
2006-09-25 18:26:00,1.94579,1.94587,1.94579,1.94579,43000000.0
2006-09-25 18:27:00,1.94575,1.94578,1.9457,1.94573,35000000.0
2006-09-25 18:28:00,1.94576,1.94576,1.94566,1.94566,18000000.0
2006-09-25 18:29:00,1.94559,1.9456,1.94547,1.94547,24000000.0
2006-09-25 18:30:00,1.94555,1.94555,1.94545,1.94546,32000000.0
2006-09-25 18:31:00,1.94555,1.94555,1.9454,1.94545,46000000.0
2006-09-25 18:32:00,1.9455,1.94576,1.94549,1.94576,55000000.0
2006-09-25 18:33:00,1.94583,1.94587,1.9458,1.94581,29000000.0
2006-09-25 18:35:00,1.94577,1.94586,1.94567,1.94586,47000000.0
2006-09-25 18:36:00,1.94591,1.94591,1.94574,1.94584,65000000.0
2006-09-25 18:37:00,1.94575,1.94593,1.94572,1.94587,63000000.0
2006-09-25 18:39:00,1.94581,1.94584,1.94565,1.94568,37000000.0
2006-09-25 18:40:00,1.94583,1.94603,1.94573,1.94603,52000000.0
2006-09-25 18:41:00,1.94608,1.94608,1.94578,1.9459,68000000.0
2006-09-25 18:42:00,1.9458,1.94595,1.94567,1.94595,40000000.0
2006-09-25 18:43:00,1.94615,1.94621,1.94615,1.94621,39000000.0
2006-09-25 18:44:00,1.94626,1.94652,1.94626,1.94652,33000000.0
2006-09-25 18:45:00,1.9466,1.94662,1.94634,1.94642,57000000.0
2006-09-25 18:46:00,1.94636,1.94658,1.94636,1.94658,61000000.0
2006-09-25 18:47:00,1.94677,1.94683,1.94669,1.94669,41000000.0
2006-09-25 18:48:00,1.94673,1.9469,1.94673,1.9469,26000000.0
2006-09-25 18:49:00,1.94685,1.94704,1.94683,1.94688,31000000.0
2006-09-25 18:50:00,1.94699,1.94699,1.94684,1.94694,37000000.0
2006-09-25 18:52:00,1.94682,1.94684,1.94664,1.94672,33000000.0
2006-09-25 18:53:00,1.9467,1.94676,1.94649,1.94668,31000000.0
2006-09-25 18:54:00,1.94671,1.94686,1.9467,1.94686,11000000.0
2006-09-25 18:55:00,1.94683,1.94683,1.9466,1.9467,22000000.0
2006-09-25 18:56:00,1.9467,1.94688,1.94664,1.9468,16000000.0
2006-09-25 18:57:00,1.94683,1.94698,1.94683,1.94698,15000000.0
2006-09-25 18:58:00,1.94683,1.94686,1.94673,1.94686,19000000.0
2006-09-25 18:59:00,1.94687,1.94695,1.94682,1.94682,26000000.0
2006-09-25 19:00:00,1.94686,1.94686,1.94676,1.94686,12000000.0
2006-09-25 19:01:00,1.9469,1.947,1.94686,1.94689,18000000.0
2006-09-25 19:02:00,1.94683,1.947,1.94679,1.947,23000000.0
2006-09-25 19:03:00,1.94704,1.94713,1.94704,1.94705,21000000.0
2006-09-25 19:04:00,1.94702,1.94714,1.94691,1.94704,55000000.0
2006-09-25 19:07:00,1.94701,1.94712,1.94696,1.94707,39000000.0
2006-09-25 19:08:00,1.94709,1.94714,1.94707,1.94714,32000000.0
2006-09-25 19:09:00,1.94713,1.94713,1.9468,1.94695,56000000.0
2006-09-25 19:10:00,1.94703,1.94713,1.94694,1.94713,27000000.0
2006-09-25 19:11:00,1.94703,1.94709,1.94688,1.94702,36000000.0
2006-09-25 19:13:00,1.94692,1.94695,1.94687,1.9469,23000000.0
2006-09-25 19:14:00,1.94687,1.94697,1.94682,1.94697,37000000.0
2006-09-25 19:16:00,1.94703,1.9471,1.94703,1.94708,23000000.0
2006-09-25 19:18:00,1.94709,1.94714,1.94705,1.9471,30000000.0
2006-09-25 19:19:00,1.94691,1.94709,1.94691,1.94706,36000000.0
2006-09-25 19:20:00,1.94708,1.94714,1.94702,1.94714,23000000.0
2006-09-25 19:23:00,1.94714,1.94714,1.94703,1.94705,12000000.0
2006-09-25 19:26:00,1.94693,1.94693,1.94686,1.94689,48000000.0
2006-09-25 19:27:00,1.94691,1.94696,1.94682,1.94693,51000000.0
2006-09-25 19:28:00,1.94706,1.94716,1.94705,1.94708,40000000.0
2006-09-25 19:31:00,1.94664,1.94687,1.94664,1.94678,28000000.0
2006-09-25 19:33:00,1.94696,1.94702,1.94692,1.94692,14000000.0
2006-09-25 19:34:00,1.94693,1.94704,1.94675,1.94694,49000000.0
2006-09-25 19:38:00,1.94698,1.94699,1.94687,1.94692,8000000.0
2006-09-25 19:39:00,1.94697,1.947,1.94685,1.94695,13000000.0
2006-09-25 19:40:00,1.94683,1.94702,1.94671,1.94671,16000000.0
2006-09-25 19:41:00,1.94677,1.94679,1.94665,1.94676,17000000.0
2006-09-25 19:43:00,1.94685,1.94693,1.94682,1.94683,21000000.0
2006-09-25 19:44:00,1.94685,1.94694,1.94681,1.94686,21000000.0
2006-09-25 19:45:00,1.94681,1.94685,1.94659,1.94665,33000000.0
2006-09-25 19:46:00,1.94656,1.9468,1.94643,1.94678,18000000.0
2006-09-25 19:47:00,1.94685,1.94685,1.94672,1.94672,22000000.0
2006-09-25 19:48:00,1.94681,1.947,1.9468,1.947,18000000.0
2006-09-25 19:49:00,1.94709,1.94716,1.94706,1.94707,27000000.0
2006-09-25 19:50:00,1.94716,1.94716,1.94708,1.94714,23000000.0
2006-09-25 19:51:00,1.94705,1.94716,1.94522,1.94716,7000000.0
2006-09-25 19:52:00,1.94721,1.94729,1.94719,1.94729,15000000.0
2006-09-25 19:54:00,1.94726,1.9473,1.94721,1.94721,9000000.0
2006-09-25 19:55:00,1.94715,1.94715,1.94688,1.94714,30000000.0
2006-09-25 19:56:00,1.9472,1.94724,1.94716,1.94724,20000000.0
2006-09-25 19:57:00,1.94726,1.94731,1.94719,1.94731,12000000.0
2006-09-25 19:59:00,1.94735,1.94746,1.94734,1.94742,31000000.0
2006-09-25 20:00:00,1.94747,1.94755,1.94731,1.94739,23000000.0
2006-09-25 20:01:00,1.94721,1.94721,1.94708,1.94711,13000000.0
2006-09-25 20:02:00,1.94706,1.94706,1.94684,1.94695,20000000.0
2006-09-25 20:03:00,1.94693,1.94695,1.94687,1.9469,18000000.0
2006-09-25 20:04:00,1.94675,1.94694,1.94671,1.94692,27000000.0
2006-09-25 20:05:00,1.94695,1.9471,1.94687,1.9471,23000000.0
2006-09-25 20:06:00,1.94714,1.94714,1.94697,1.94703,13000000.0
2006-09-25 20:07:00,1.94703,1.94703,1.94674,1.94675,29000000.0
2006-09-25 20:08:00,1.94673,1.94696,1.94669,1.94688,15000000.0
2006-09-25 20:09:00,1.94694,1.94702,1.94689,1.9469,17000000.0
2006-09-25 20:10:00,1.94683,1.94693,1.94669,1.94688,8000000.0
2006-09-25 20:12:00,1.94674,1.94678,1.9467,1.94672,15000000.0
2006-09-25 20:14:00,1.94647,1.9466,1.94643,1.94655,15000000.0
2006-09-25 20:15:00,1.9467,1.94681,1.9467,1.94677,10000000.0
2006-09-25 20:16:00,1.94677,1.94679,1.94665,1.94676,22000000.0
2006-09-25 20:17:00,1.94671,1.94671,1.94619,1.94646,7000000.0
2006-09-25 20:19:00,1.94639,1.94646,1.94634,1.94634,9000000.0
2006-09-25 20:20:00,1.9463,1.94639,1.94618,1.94629,14000000.0
2006-09-25 20:21:00,1.94645,1.94647,1.94628,1.94628,7000000.0
2006-09-25 20:22:00,1.94632,1.94636,1.9463,1.94636,12000000.0
2006-09-25 20:23:00,1.94639,1.94664,1.94639,1.94664,8000000.0
2006-09-25 20:24:00,1.94658,1.94678,1.94656,1.94656,15000000.0
2006-09-25 20:25:00,1.94663,1.94686,1.94661,1.94664,16000000.0
2006-09-25 20:26:00,1.94671,1.94685,1.94663,1.94671,22000000.0
2006-09-25 20:27:00,1.94653,1.94662,1.94644,1.94644,11000000.0
2006-09-25 20:28:00,1.94647,1.94663,1.94647,1.94655,7000000.0
2006-09-25 20:29:00,1.94642,1.94662,1.94642,1.94652,20000000.0
2006-09-25 20:31:00,1.94664,1.94668,1.94663,1.94664,5000000.0
2006-09-25 20:32:00,1.94655,1.94663,1.94651,1.94656,20000000.0
2006-09-25 20:33:00,1.94667,1.9468,1.94661,1.9468,14000000.0
2006-09-25 20:35:00,1.94683,1.94693,1.9468,1.94682,23000000.0
2006-09-25 20:36:00,1.9468,1.94684,1.94677,1.94683,11000000.0
2006-09-25 20:37:00,1.9468,1.94681,1.94669,1.94672,7000000.0
2006-09-25 20:38:00,1.94673,1.94673,1.9466,1.94668,10000000.0
2006-09-25 20:41:00,1.94671,1.94684,1.94669,1.94671,8000000.0
2006-09-25 20:43:00,1.94662,1.94662,1.94647,1.94647,12000000.0
2006-09-25 20:44:00,1.94646,1.94651,1.94642,1.9465,7000000.0
2006-09-25 20:45:00,1.9465,1.94657,1.9464,1.94657,12000000.0
2006-09-25 20:46:00,1.9466,1.94664,1.94653,1.94654,9000000.0
2006-09-25 20:47:00,1.94658,1.94698,1.94658,1.94698,11000000.0
2006-09-25 20:48:00,1.947,1.94706,1.9469,1.94696,11000000.0
2006-09-25 20:49:00,1.94723,1.94764,1.94723,1.94764,18000000.0
2006-09-25 20:50:00,1.94767,1.94783,1.94767,1.94783,7000000.0
2006-09-25 20:51:00,1.94789,1.94799,1.94788,1.94792,18000000.0
2006-09-25 20:52:00,1.94786,1.94799,1.94785,1.94799,15000000.0
2006-09-25 20:53:00,1.948,1.948,1.94791,1.94792,8000000.0
2006-09-25 20:54:00,1.94774,1.94788,1.94772,1.94776,10000000.0
2006-09-25 20:55:00,1.94751,1.94756,1.9474,1.94748,5000000.0
2006-09-25 20:56:00,1.94752,1.94759,1.94752,1.94759,8000000.0
2006-09-25 20:57:00,1.9476,1.94782,1.9476,1.94779,18000000.0
2006-09-25 20:58:00,1.9478,1.94792,1.94779,1.94792,14000000.0
2006-09-25 20:59:00,1.94786,1.94787,1.94779,1.94786,8000000.0
2006-09-25 21:00:00,1.94799,1.94802,1.94793,1.94799,7000000.0
2006-09-25 21:01:00,1.94802,1.94804,1.94795,1.94795,16000000.0
2006-09-25 21:02:00,1.94785,1.94806,1.94784,1.94806,8000000.0
2006-09-25 21:03:00,1.948,1.94804,1.94792,1.94793,13000000.0
2006-09-25 21:04:00,1.94791,1.948,1.94788,1.948,8000000.0
2006-09-25 21:05:00,1.94803,1.94807,1.94792,1.94794,11000000.0
2006-09-25 21:06:00,1.94789,1.94801,1.94789,1.94801,8000000.0
2006-09-25 21:08:00,1.94795,1.94795,1.94788,1.94788,11000000.0
2006-09-25 21:09:00,1.94797,1.94809,1.94797,1.94804,9000000.0
2006-09-25 21:10:00,1.94803,1.94803,1.94779,1.94785,10000000.0
2006-09-25 21:11:00,1.94771,1.94777,1.9477,1.94773,8000000.0
2006-09-25 21:12:00,1.94737,1.94749,1.94571,1.94571,10000000.0
2006-09-25 21:13:00,1.9477,1.94788,1.9477,1.94788,8000000.0
2006-09-25 21:15:00,1.94775,1.94781,1.94774,1.94774,11000000.0
2006-09-25 21:17:00,1.94782,1.94782,1.94766,1.94773,7000000.0
2006-09-25 21:18:00,1.94762,1.94771,1.94762,1.94767,7000000.0
2006-09-25 21:19:00,1.9476,1.94762,1.94743,1.94749,8000000.0
2006-09-25 21:20:00,1.9476,1.94761,1.94746,1.9476,12000000.0
2006-09-25 21:22:00,1.94762,1.94762,1.94755,1.94756,7000000.0
2006-09-25 21:24:00,1.94768,1.94773,1.94756,1.94772,11000000.0
2006-09-25 21:25:00,1.94775,1.94775,1.94759,1.94768,6000000.0
2006-09-25 21:26:00,1.94777,1.94788,1.94773,1.94773,5000000.0
2006-09-25 21:27:00,1.94775,1.94777,1.94769,1.94769,6000000.0
2006-09-25 21:29:00,1.94762,1.94762,1.94741,1.94758,8000000.0
2006-09-25 21:30:00,1.94755,1.94765,1.94755,1.94764,9000000.0
2006-09-25 21:31:00,1.94756,1.94756,1.94731,1.94739,8000000.0
2006-09-25 21:32:00,1.94742,1.94742,1.9472,1.94722,7000000.0
2006-09-25 21:33:00,1.94732,1.94737,1.94723,1.94736,6000000.0
2006-09-25 21:34:00,1.94728,1.9474,1.94728,1.9474,10000000.0
2006-09-25 21:35:00,1.94743,1.94748,1.94736,1.94746,11000000.0
2006-09-25 21:36:00,1.94747,1.94747,1.94733,1.94738,11000000.0
2006-09-25 21:37:00,1.94739,1.94739,1.94721,1.94731,11000000.0
2006-09-25 21:38:00,1.94739,1.94748,1.94718,1.94721,26000000.0
2006-09-25 21:39:00,1.94721,1.94723,1.94708,1.94718,18000000.0
2006-09-25 21:41:00,1.94737,1.94744,1.94716,1.94731,7000000.0
2006-09-25 21:43:00,1.94738,1.94745,1.94733,1.94742,11000000.0
2006-09-25 21:44:00,1.94741,1.94741,1.94723,1.9473,18000000.0
2006-09-25 21:48:00,1.94733,1.94737,1.94729,1.94737,7000000.0
2006-09-25 21:51:00,1.94733,1.94739,1.94733,1.94736,7000000.0
2006-09-25 21:52:00,1.94728,1.9473,1.94712,1.94728,7000000.0
2006-09-25 21:53:00,1.94723,1.94729,1.94703,1.94703,8000000.0
2006-09-25 21:54:00,1.94724,1.94724,1.94719,1.94719,9000000.0
2006-09-25 21:56:00,1.9471,1.9472,1.9471,1.9472,6000000.0
2006-09-25 21:57:00,1.94708,1.94721,1.94708,1.94715,13000000.0
2006-09-25 21:58:00,1.94716,1.94724,1.94712,1.94724,6000000.0
2006-09-25 21:59:00,1.94713,1.94729,1.94704,1.94708,25000000.0
2006-09-25 22:00:00,1.94714,1.94714,1.94693,1.94693,12000000.0
2006-09-25 22:01:00,1.94698,1.94702,1.94689,1.94702,6000000.0
2006-09-25 22:02:00,1.94688,1.94689,1.9468,1.94687,11000000.0
2006-09-25 22:05:00,1.94691,1.94697,1.94687,1.94688,5000000.0
2006-09-25 22:08:00,1.94688,1.947,1.94683,1.947,6000000.0
2006-09-25 22:09:00,1.9468,1.94685,1.94679,1.94681,13000000.0
2006-09-25 22:10:00,1.94698,1.94711,1.94691,1.94691,9000000.0
2006-09-25 22:11:00,1.94684,1.94684,1.94664,1.94676,8000000.0
2006-09-25 22:12:00,1.94678,1.94688,1.94678,1.94688,15000000.0
2006-09-25 22:13:00,1.94691,1.94698,1.94691,1.94698,10000000.0
2006-09-25 22:14:00,1.94693,1.94693,1.94676,1.94676,13000000.0
2006-09-25 22:15:00,1.94675,1.94686,1.94675,1.94684,7000000.0
2006-09-25 22:16:00,1.94672,1.94695,1.94672,1.94695,8000000.0
2006-09-25 22:19:00,1.94682,1.94682,1.94654,1.94654,6000000.0
2006-09-25 22:20:00,1.94647,1.94671,1.94618,1.94661,7000000.0
2006-09-25 22:21:00,1.94643,1.94643,1.94629,1.94629,11000000.0
2006-09-25 22:22:00,1.94632,1.9464,1.94624,1.94631,8000000.0
2006-09-25 22:23:00,1.94617,1.94617,1.94604,1.94604,15000000.0
2006-09-25 22:24:00,1.94596,1.94611,1.9459,1.9459,10000000.0
2006-09-25 22:25:00,1.94596,1.94607,1.94596,1.94607,5000000.0
2006-09-25 22:26:00,1.94606,1.94606,1.94582,1.94596,10000000.0
2006-09-25 22:27:00,1.94576,1.94576,1.94564,1.94564,10000000.0
2006-09-25 22:28:00,1.94576,1.94587,1.94573,1.94573,8000000.0
2006-09-25 22:30:00,1.94563,1.94568,1.94556,1.94568,5000000.0
2006-09-25 22:31:00,1.94572,1.94589,1.94569,1.94576,7000000.0
2006-09-25 22:32:00,1.94586,1.94603,1.94581,1.94591,7000000.0
2006-09-25 22:33:00,1.94595,1.94597,1.94584,1.94584,6000000.0
2006-09-25 22:34:00,1.94572,1.94582,1.94554,1.94574,47000000.0
2006-09-25 22:35:00,1.94588,1.94602,1.94579,1.94595,8000000.0
2006-09-25 22:36:00,1.94587,1.94606,1.94585,1.94606,7000000.0
2006-09-25 22:37:00,1.94608,1.94613,1.94603,1.94608,28000000.0
2006-09-25 22:38:00,1.94622,1.94642,1.94622,1.94641,10000000.0
2006-09-25 22:40:00,1.9462,1.94622,1.94611,1.94622,9000000.0
2006-09-25 22:41:00,1.94622,1.94639,1.94622,1.94639,16000000.0
2006-09-25 22:42:00,1.94644,1.9466,1.94641,1.94644,9000000.0
2006-09-25 22:43:00,1.94643,1.94651,1.94643,1.94651,11000000.0
2006-09-25 22:44:00,1.94643,1.94643,1.94623,1.94627,8000000.0
2006-09-25 22:45:00,1.94621,1.94621,1.94604,1.94604,12000000.0
2006-09-25 22:46:00,1.94598,1.94615,1.94587,1.94587,9000000.0
2006-09-25 22:48:00,1.94592,1.94605,1.94591,1.94598,11000000.0
2006-09-25 22:50:00,1.94592,1.94596,1.94579,1.94579,16000000.0
2006-09-25 22:51:00,1.94589,1.94606,1.94585,1.94599,7000000.0
2006-09-25 22:52:00,1.94607,1.94608,1.9459,1.94596,5000000.0
2006-09-25 22:53:00,1.94583,1.94596,1.94583,1.94596,8000000.0
2006-09-25 22:54:00,1.94587,1.94589,1.94578,1.94582,7000000.0
2006-09-25 22:55:00,1.94568,1.9457,1.9456,1.9456,8000000.0
2006-09-25 22:56:00,1.94548,1.94548,1.94532,1.94536,8000000.0
2006-09-25 22:57:00,1.94555,1.94561,1.9453,1.94539,10000000.0
2006-09-25 22:58:00,1.94555,1.94562,1.94547,1.94553,7000000.0
2006-09-25 22:59:00,1.94548,1.94548,1.94536,1.94536,9000000.0
2006-09-25 23:04:00,1.94513,1.94542,1.94513,1.94542,9000000.0
2006-09-25 23:06:00,1.9454,1.94541,1.94536,1.94536,5000000.0
2006-09-25 23:07:00,1.94535,1.94559,1.94534,1.94559,8000000.0
2006-09-25 23:09:00,1.9455,1.94551,1.94545,1.94547,7000000.0
2006-09-25 23:10:00,1.94542,1.94542,1.94521,1.94521,8000000.0
2006-09-25 23:11:00,1.94561,1.94576,1.94556,1.9456,8000000.0
2006-09-25 23:12:00,1.94565,1.94569,1.94543,1.94566,8000000.0
2006-09-25 23:13:00,1.94569,1.94569,1.94545,1.94545,7000000.0
2006-09-25 23:14:00,1.9455,1.94567,1.94548,1.94562,9000000.0
2006-09-25 23:15:00,1.94555,1.94565,1.94555,1.94564,8000000.0
2006-09-25 23:16:00,1.94562,1.94562,1.94537,1.94555,9000000.0
2006-09-25 23:18:00,1.94559,1.94569,1.94529,1.94569,7000000.0
2006-09-25 23:19:00,1.94573,1.94573,1.94534,1.94564,9000000.0
2006-09-25 23:20:00,1.94547,1.94553,1.94532,1.94553,9000000.0
2006-09-25 23:21:00,1.94567,1.94567,1.94552,1.94565,5000000.0
2006-09-25 23:22:00,1.94551,1.94551,1.92661,1.92661,7000000.0
2006-09-25 23:23:00,1.90222,1.90222,1.90213,1.90222,6000000.0
2006-09-25 23:25:00,1.90225,1.90252,1.90225,1.90252,10000000.0
2006-09-25 23:26:00,1.90252,1.90259,1.9025,1.90259,5000000.0
2006-09-25 23:27:00,1.90267,1.90267,1.90252,1.90259,5000000.0
2006-09-25 23:28:00,1.90261,1.90265,1.90259,1.90265,7000000.0
2006-09-25 23:29:00,1.90259,1.90262,1.90257,1.90261,25000000.0
2006-09-25 23:30:00,1.90236,1.90262,1.90233,1.90262,7000000.0
2006-09-25 23:33:00,1.90258,1.90264,1.90255,1.90255,5000000.0
2006-09-25 23:35:00,1.9024,1.9024,1.90226,1.90226,12000000.0
2006-09-25 23:37:00,1.90225,1.90238,1.90225,1.90238,8000000.0
2006-09-25 23:38:00,1.90227,1.90236,1.90221,1.90228,8000000.0
2006-09-25 23:39:00,1.9021,1.90229,1.90199,1.90221,11000000.0
2006-09-25 23:40:00,1.90217,1.90217,1.90167,1.90169,21000000.0
2006-09-25 23:41:00,1.90199,1.90203,1.90176,1.90203,7000000.0
2006-09-25 23:43:00,1.90205,1.90205,1.90194,1.90196,7000000.0
2006-09-25 23:44:00,1.90198,1.90208,1.90194,1.90194,8000000.0
2006-09-25 23:45:00,1.90195,1.90201,1.90183,1.90184,7000000.0
2006-09-25 23:46:00,1.90167,1.90167,1.90161,1.90164,8000000.0
2006-09-25 23:47:00,1.90175,1.90175,1.90157,1.90157,7000000.0
2006-09-25 23:48:00,1.9015,1.90161,1.90147,1.90161,8000000.0
2006-09-25 23:49:00,1.90183,1.90191,1.90174,1.90183,8000000.0
2006-09-25 23:50:00,1.90168,1.90184,1.90151,1.90151,8000000.0
2006-09-25 23:52:00,1.90154,1.90154,1.90148,1.90148,7000000.0
2006-09-25 23:56:00,1.90128,1.90152,1.90124,1.90138,12000000.0
2006-09-25 23:57:00,1.9017,1.90174,1.9017,1.90173,6000000.0
2006-09-25 23:59:00,1.90164,1.90175,1.90163,1.90175,6000000.0
2006-09-26 00:00:00,1.90172,1.90172,1.90141,1.90153,7000000.0
2006-09-26 00:02:00,1.90134,1.90134,1.90099,1.90111,9000000.0
2006-09-26 00:03:00,1.90164,1.90177,1.90164,1.90177,5000000.0
2006-09-26 00:05:00,1.90173,1.90173,1.90132,1.90144,9000000.0
2006-09-26 00:06:00,1.90153,1.90156,1.90145,1.90154,8000000.0
2006-09-26 00:11:00,1.90171,1.90181,1.90151,1.90164,11000000.0
2006-09-26 00:12:00,1.90172,1.90172,1.90144,1.90153,9000000.0
2006-09-26 00:13:00,1.90178,1.90189,1.90178,1.90189,8000000.0
2006-09-26 00:14:00,1.90173,1.90181,1.90173,1.90181,7000000.0
2006-09-26 00:15:00,1.90177,1.90183,1.90147,1.9018,10000000.0
2006-09-26 00:16:00,1.90154,1.90154,1.90147,1.90154,9000000.0
2006-09-26 00:17:00,1.9016,1.90177,1.90157,1.90166,7000000.0
2006-09-26 00:18:00,1.90146,1.90146,1.90135,1.90135,8000000.0
2006-09-26 00:19:00,1.90154,1.90161,1.90147,1.90161,11000000.0
2006-09-26 00:20:00,1.90157,1.9016,1.90148,1.9016,9000000.0
2006-09-26 00:22:00,1.90164,1.90164,1.90146,1.90153,6000000.0
2006-09-26 00:23:00,1.90151,1.90163,1.90147,1.90163,7000000.0
2006-09-26 00:26:00,1.90166,1.90171,1.90144,1.90171,7000000.0
2006-09-26 00:29:00,1.90157,1.9016,1.90145,1.9015,6000000.0
2006-09-26 00:31:00,1.90152,1.90157,1.90151,1.90157,7000000.0
2006-09-26 00:32:00,1.9015,1.90163,1.9014,1.90163,7000000.0
2006-09-26 00:35:00,1.9015,1.90163,1.9015,1.9016,6000000.0
2006-09-26 00:36:00,1.9016,1.90163,1.90151,1.90163,5000000.0
2006-09-26 00:37:00,1.90157,1.90161,1.90146,1.90161,6000000.0
2006-09-26 00:38:00,1.90159,1.90172,1.90156,1.90157,7000000.0
2006-09-26 00:39:00,1.9018,1.90188,1.90174,1.9018,10000000.0
2006-09-26 00:40:00,1.90169,1.9019,1.90169,1.9019,7000000.0
2006-09-26 00:41:00,1.90186,1.90195,1.90185,1.90195,6000000.0
2006-09-26 00:42:00,1.90196,1.90196,1.90178,1.9018,8000000.0
2006-09-26 00:43:00,1.90178,1.90189,1.90178,1.90186,5000000.0
2006-09-26 00:44:00,1.90185,1.90186,1.90126,1.90174,11000000.0
2006-09-26 00:45:00,1.90171,1.90185,1.90171,1.90173,7000000.0
2006-09-26 00:47:00,1.90152,1.9016,1.90147,1.90151,7000000.0
2006-09-26 00:48:00,1.90154,1.90163,1.90146,1.90163,8000000.0
2006-09-26 00:49:00,1.90152,1.9016,1.9014,1.90156,5000000.0
2006-09-26 00:50:00,1.9014,1.90157,1.9014,1.90151,10000000.0
2006-09-26 00:51:00,1.90157,1.90157,1.90144,1.90152,5000000.0
2006-09-26 00:52:00,1.90158,1.90158,1.90138,1.90138,7000000.0
2006-09-26 00:53:00,1.90152,1.90165,1.90144,1.90156,11000000.0
2006-09-26 00:54:00,1.90154,1.90161,1.90144,1.90159,10000000.0
2006-09-26 00:55:00,1.90164,1.90169,1.90155,1.90165,7000000.0
2006-09-26 00:56:00,1.90167,1.90172,1.90155,1.90166,6000000.0
2006-09-26 00:57:00,1.90167,1.90167,1.90152,1.90159,8000000.0
2006-09-26 00:58:00,1.90166,1.90171,1.90159,1.90171,10000000.0
2006-09-26 00:59:00,1.90187,1.90187,1.90171,1.90175,7000000.0
2006-09-26 01:00:00,1.90173,1.90175,1.90161,1.90172,19000000.0
2006-09-26 01:01:00,1.90173,1.90176,1.9014,1.90152,12000000.0
2006-09-26 01:06:00,1.90177,1.90183,1.90173,1.90182,8000000.0
2006-09-26 01:07:00,1.90169,1.90176,1.90155,1.90162,11000000.0
2006-09-26 01:08:00,1.90164,1.90171,1.9015,1.90167,10000000.0
2006-09-26 01:12:00,1.90184,1.90188,1.9018,1.9018,8000000.0
2006-09-26 01:13:00,1.90172,1.90172,1.90154,1.90154,8000000.0
2006-09-26 01:14:00,1.90172,1.90179,1.90166,1.90176,10000000.0
2006-09-26 01:16:00,1.90184,1.9019,1.90169,1.9019,8000000.0
2006-09-26 01:17:00,1.90187,1.90187,1.90158,1.90158,11000000.0
2006-09-26 01:18:00,1.90195,1.9022,1.90194,1.90217,10000000.0
2006-09-26 01:19:00,1.90239,1.9025,1.90236,1.90236,11000000.0
2006-09-26 01:20:00,1.90236,1.90253,1.90236,1.90246,13000000.0
2006-09-26 01:21:00,1.90258,1.90268,1.90257,1.90268,7000000.0
2006-09-26 01:23:00,1.90264,1.90264,1.9024,1.90257,8000000.0
2006-09-26 01:24:00,1.90266,1.9028,1.90261,1.9028,7000000.0
2006-09-26 01:26:00,1.90274,1.90283,1.90272,1.90281,14000000.0
2006-09-26 01:27:00,1.90292,1.90298,1.90286,1.90287,15000000.0
2006-09-26 01:28:00,1.90276,1.90296,1.90266,1.90296,9000000.0
2006-09-26 01:29:00,1.90279,1.90302,1.90279,1.90286,10000000.0
2006-09-26 01:31:00,1.9027,1.9027,1.90248,1.90266,7000000.0
2006-09-26 01:32:00,1.90268,1.90268,1.90252,1.90259,18000000.0
2006-09-26 01:33:00,1.90263,1.90268,1.90258,1.90268,6000000.0
2006-09-26 01:34:00,1.90264,1.90264,1.90248,1.90248,16000000.0
2006-09-26 01:35:00,1.90237,1.90251,1.9023,1.90251,8000000.0
2006-09-26 01:39:00,1.90264,1.90264,1.90254,1.90258,12000000.0
2006-09-26 01:40:00,1.90268,1.90276,1.90268,1.90276,7000000.0
2006-09-26 01:41:00,1.9027,1.90272,1.90266,1.90266,11000000.0
2006-09-26 01:42:00,1.90267,1.9027,1.90265,1.90265,7000000.0
2006-09-26 01:43:00,1.90281,1.90291,1.90262,1.90287,8000000.0
2006-09-26 01:44:00,1.90297,1.90297,1.90281,1.90281,7000000.0
2006-09-26 01:45:00,1.90282,1.9029,1.90277,1.9029,7000000.0
2006-09-26 01:48:00,1.90295,1.90325,1.90292,1.90325,7000000.0
2006-09-26 01:49:00,1.90315,1.90315,1.9029,1.9029,8000000.0
2006-09-26 01:51:00,1.90277,1.90295,1.90277,1.90295,16000000.0
2006-09-26 01:52:00,1.90291,1.90298,1.9029,1.9029,13000000.0
2006-09-26 01:53:00,1.90287,1.90289,1.90285,1.90289,7000000.0
2006-09-26 01:54:00,1.90288,1.90288,1.90274,1.9028,9000000.0
2006-09-26 01:56:00,1.90275,1.90284,1.90269,1.90284,17000000.0
2006-09-26 01:57:00,1.90288,1.903,1.90288,1.903,13000000.0
2006-09-26 01:58:00,1.90294,1.90307,1.90294,1.90307,10000000.0
2006-09-26 01:59:00,1.90309,1.90309,1.90289,1.90304,7000000.0
2006-09-26 02:00:00,1.9031,1.90324,1.9031,1.90324,10000000.0
2006-09-26 02:02:00,1.90328,1.90335,1.90314,1.90334,7000000.0
2006-09-26 02:03:00,1.90327,1.90342,1.90146,1.90342,10000000.0
2006-09-26 02:04:00,1.90339,1.90339,1.90322,1.90328,7000000.0
2006-09-26 02:05:00,1.90317,1.90328,1.90306,1.90316,10000000.0
2006-09-26 02:06:00,1.90325,1.90325,1.90307,1.90315,10000000.0
2006-09-26 02:07:00,1.90321,1.9036,1.90321,1.9036,8000000.0
2006-09-26 02:08:00,1.90393,1.90393,1.90364,1.90372,8000000.0
2006-09-26 02:09:00,1.90348,1.90378,1.90348,1.90371,7000000.0
2006-09-26 02:10:00,1.90357,1.90362,1.90321,1.90321,9000000.0
2006-09-26 02:14:00,1.90319,1.90336,1.90317,1.90336,9000000.0
2006-09-26 02:15:00,1.90341,1.90354,1.90334,1.90348,8000000.0
2006-09-26 02:17:00,1.90354,1.90354,1.90341,1.90348,6000000.0
2006-09-26 02:21:00,1.90342,1.9035,1.90335,1.90338,7000000.0
2006-09-26 02:22:00,1.90341,1.90341,1.90324,1.90325,8000000.0
2006-09-26 02:24:00,1.90325,1.90326,1.90316,1.90318,11000000.0
2006-09-26 02:25:00,1.90317,1.90327,1.90312,1.9032,11000000.0
2006-09-26 02:26:00,1.90322,1.90328,1.90317,1.90324,8000000.0
2006-09-26 02:28:00,1.9033,1.9034,1.90322,1.90339,10000000.0
2006-09-26 02:29:00,1.90334,1.90336,1.90316,1.90331,7000000.0
2006-09-26 02:31:00,1.90327,1.90327,1.90314,1.90318,8000000.0
2006-09-26 02:33:00,1.90305,1.90326,1.90305,1.90326,8000000.0
2006-09-26 02:34:00,1.90332,1.90345,1.90325,1.90345,7000000.0
2006-09-26 02:36:00,1.90336,1.90368,1.90336,1.90352,7000000.0
2006-09-26 02:37:00,1.90351,1.90351,1.90337,1.90347,7000000.0
2006-09-26 02:38:00,1.90336,1.9035,1.90336,1.90345,7000000.0
2006-09-26 02:39:00,1.90332,1.90346,1.90332,1.90335,8000000.0
2006-09-26 02:41:00,1.90342,1.90342,1.90323,1.90327,8000000.0
2006-09-26 02:42:00,1.90335,1.90335,1.90332,1.90332,2000000.0
2006-09-26 02:43:00,1.90342,1.90342,1.9033,1.90333,9000000.0
2006-09-26 02:48:00,1.9032,1.90328,1.90316,1.90328,8000000.0
2006-09-26 02:49:00,1.90319,1.90335,1.90312,1.90335,11000000.0
2006-09-26 02:50:00,1.90346,1.90356,1.90337,1.90356,7000000.0
2006-09-26 02:52:00,1.9036,1.90364,1.90337,1.90364,6000000.0
2006-09-26 02:53:00,1.90369,1.90371,1.90363,1.90363,8000000.0
2006-09-26 02:54:00,1.90355,1.90355,1.90338,1.90342,8000000.0
2006-09-26 02:56:00,1.90338,1.90339,1.9033,1.9033,7000000.0
2006-09-26 02:59:00,1.90325,1.90325,1.90304,1.90314,9000000.0
2006-09-26 03:00:00,1.90316,1.90332,1.90316,1.90332,6000000.0
2006-09-26 03:01:00,1.90329,1.90336,1.9032,1.9032,8000000.0
2006-09-26 03:02:00,1.90328,1.90341,1.90315,1.90331,11000000.0
2006-09-26 03:03:00,1.90345,1.9035,1.90342,1.90342,7000000.0
2006-09-26 03:04:00,1.90333,1.90351,1.9031,1.9034,7000000.0
2006-09-26 03:05:00,1.90342,1.90356,1.90335,1.90356,8000000.0
2006-09-26 03:06:00,1.90349,1.90349,1.90322,1.90328,8000000.0
2006-09-26 03:07:00,1.90319,1.90325,1.9031,1.90323,8000000.0
2006-09-26 03:08:00,1.90318,1.90318,1.90306,1.90306,5000000.0
2006-09-26 03:14:00,1.90307,1.90315,1.90302,1.90315,11000000.0
2006-09-26 03:16:00,1.90308,1.90308,1.90267,1.90308,7000000.0
2006-09-26 03:17:00,1.90302,1.90322,1.90265,1.90314,11000000.0
2006-09-26 03:18:00,1.90318,1.9033,1.90314,1.90324,10000000.0
2006-09-26 03:24:00,1.90325,1.90325,1.90135,1.90319,8000000.0
2006-09-26 03:25:00,1.90311,1.90311,1.90295,1.90306,8000000.0
2006-09-26 03:26:00,1.90298,1.90315,1.90295,1.90302,11000000.0
2006-09-26 03:28:00,1.90313,1.9032,1.90305,1.90319,10000000.0
2006-09-26 03:29:00,1.90307,1.9031,1.90282,1.90298,11000000.0
2006-09-26 03:31:00,1.90306,1.90312,1.90303,1.90303,9000000.0
2006-09-26 03:32:00,1.90314,1.90321,1.9031,1.90311,6000000.0
2006-09-26 03:33:00,1.90288,1.90288,1.90267,1.90267,7000000.0
2006-09-26 03:34:00,1.90253,1.90253,1.90238,1.90244,8000000.0
2006-09-26 03:35:00,1.90222,1.90242,1.90222,1.9024,10000000.0
2006-09-26 03:36:00,1.90239,1.90239,1.90236,1.90238,5000000.0
2006-09-26 03:37:00,1.90242,1.9025,1.90237,1.9025,9000000.0
2006-09-26 03:39:00,1.90246,1.90246,1.90228,1.90228,8000000.0
2006-09-26 03:40:00,1.90238,1.90251,1.90238,1.90251,3000000.0
2006-09-26 03:42:00,1.9025,1.90263,1.90245,1.90248,10000000.0
2006-09-26 03:43:00,1.90256,1.90268,1.90252,1.90255,8000000.0
2006-09-26 03:44:00,1.90268,1.90269,1.90255,1.90255,6000000.0
2006-09-26 03:45:00,1.9026,1.9026,1.90246,1.90256,8000000.0
2006-09-26 03:46:00,1.90254,1.90259,1.9025,1.9025,7000000.0
2006-09-26 03:48:00,1.90252,1.90252,1.90239,1.90245,6000000.0
2006-09-26 03:50:00,1.90253,1.90253,1.90237,1.90245,8000000.0
2006-09-26 03:51:00,1.90236,1.90236,1.90209,1.90209,9000000.0
2006-09-26 03:52:00,1.90201,1.90215,1.90199,1.9021,8000000.0
2006-09-26 03:53:00,1.90203,1.90203,1.90183,1.90186,10000000.0
2006-09-26 03:54:00,1.90186,1.90186,1.90155,1.90155,7000000.0
2006-09-26 03:55:00,1.90171,1.90171,1.90144,1.90161,7000000.0
2006-09-26 03:56:00,1.90169,1.90169,1.90153,1.90163,7000000.0
2006-09-26 03:57:00,1.9015,1.90167,1.90145,1.90167,8000000.0
2006-09-26 03:58:00,1.90174,1.90197,1.90007,1.90187,7000000.0
2006-09-26 03:59:00,1.90209,1.90227,1.90209,1.90213,7000000.0
2006-09-26 04:01:00,1.90225,1.9023,1.90213,1.90215,7000000.0
2006-09-26 04:02:00,1.90202,1.90223,1.90201,1.90223,8000000.0
2006-09-26 04:04:00,1.90215,1.90223,1.90204,1.90204,8000000.0
2006-09-26 04:05:00,1.90223,1.90235,1.90206,1.90232,8000000.0
2006-09-26 04:06:00,1.90235,1.90253,1.90232,1.90241,9000000.0
2006-09-26 04:07:00,1.90228,1.90241,1.90215,1.90225,11000000.0
2006-09-26 04:08:00,1.90236,1.90239,1.90224,1.90234,6000000.0
2006-09-26 04:09:00,1.90235,1.90239,1.90222,1.90239,7000000.0
2006-09-26 04:11:00,1.9023,1.9024,1.90224,1.9024,7000000.0
2006-09-26 04:12:00,1.9023,1.90246,1.9023,1.90246,7000000.0
2006-09-26 04:14:00,1.90251,1.90256,1.90241,1.90241,7000000.0
2006-09-26 04:15:00,1.90244,1.90255,1.90239,1.90239,7000000.0
2006-09-26 04:16:00,1.90236,1.90236,1.90043,1.90233,8000000.0
2006-09-26 04:17:00,1.90231,1.90245,1.90223,1.90245,7000000.0
2006-09-26 04:18:00,1.90239,1.9025,1.90237,1.90246,8000000.0
2006-09-26 04:19:00,1.90253,1.90253,1.90231,1.90243,8000000.0
2006-09-26 04:20:00,1.90234,1.90252,1.90218,1.90252,10000000.0
2006-09-26 04:22:00,1.90253,1.90253,1.90231,1.90232,9000000.0
2006-09-26 04:23:00,1.90234,1.90234,1.90213,1.90217,7000000.0
2006-09-26 04:25:00,1.90203,1.90203,1.90173,1.90185,7000000.0
2006-09-26 04:27:00,1.90188,1.90197,1.90183,1.90196,8000000.0
2006-09-26 04:28:00,1.90201,1.90216,1.90191,1.90216,7000000.0
2006-09-26 04:29:00,1.90211,1.9022,1.90204,1.90213,8000000.0
2006-09-26 04:31:00,1.90216,1.90216,1.90201,1.90204,10000000.0
2006-09-26 04:32:00,1.902,1.9021,1.90171,1.90204,9000000.0
2006-09-26 04:33:00,1.90201,1.90203,1.90186,1.90186,8000000.0
2006-09-26 04:34:00,1.90203,1.90208,1.90193,1.90199,7000000.0
2006-09-26 04:35:00,1.90204,1.90214,1.90203,1.90207,7000000.0
2006-09-26 04:37:00,1.90218,1.90226,1.90215,1.90215,11000000.0
2006-09-26 04:39:00,1.90221,1.90227,1.90217,1.90219,9000000.0
2006-09-26 04:40:00,1.90229,1.90233,1.90214,1.90215,9000000.0
2006-09-26 04:41:00,1.90228,1.9023,1.90217,1.90229,8000000.0
2006-09-26 04:42:00,1.90232,1.90232,1.90214,1.90214,7000000.0
2006-09-26 04:43:00,1.90209,1.90212,1.90176,1.90181,11000000.0
2006-09-26 04:44:00,1.90195,1.90208,1.90186,1.90208,9000000.0
2006-09-26 04:45:00,1.90213,1.9022,1.90196,1.90216,8000000.0
2006-09-26 04:46:00,1.90221,1.90223,1.90217,1.90218,6000000.0
2006-09-26 04:47:00,1.90228,1.90228,1.90227,1.90227,2000000.0
2006-09-26 04:48:00,1.90235,1.90238,1.90225,1.90238,7000000.0
2006-09-26 04:50:00,1.90225,1.90225,1.90217,1.90217,3000000.0
2006-09-26 04:51:00,1.90198,1.90204,1.90192,1.90197,7000000.0
2006-09-26 04:53:00,1.90203,1.90225,1.90186,1.90186,9000000.0
2006-09-26 04:54:00,1.90212,1.90213,1.90201,1.9021,7000000.0
2006-09-26 05:02:00,1.90215,1.90215,1.9019,1.9021,7000000.0
2006-09-26 05:03:00,1.9021,1.90216,1.90202,1.90216,7000000.0
2006-09-26 05:04:00,1.90199,1.90227,1.90199,1.90212,7000000.0
2006-09-26 05:05:00,1.902,1.9023,1.90196,1.9023,8000000.0
2006-09-26 05:06:00,1.90211,1.90226,1.9021,1.90218,8000000.0
2006-09-26 05:08:00,1.90218,1.90218,1.90191,1.90192,10000000.0
2006-09-26 05:09:00,1.90211,1.90211,1.90195,1.90198,7000000.0
2006-09-26 05:10:00,1.9019,1.9019,1.90176,1.90176,7000000.0
2006-09-26 05:11:00,1.90186,1.90196,1.90168,1.90184,8000000.0
2006-09-26 05:13:00,1.90187,1.90187,1.90167,1.90173,8000000.0
2006-09-26 05:15:00,1.90184,1.90195,1.90178,1.90178,11000000.0
2006-09-26 05:16:00,1.9019,1.90191,1.90175,1.90175,9000000.0
2006-09-26 05:17:00,1.90168,1.90192,1.90168,1.90185,8000000.0
2006-09-26 05:21:00,1.90183,1.9019,1.90181,1.90188,8000000.0
2006-09-26 05:22:00,1.90188,1.90219,1.90188,1.90213,7000000.0
2006-09-26 05:23:00,1.90235,1.90239,1.90227,1.90236,10000000.0
2006-09-26 05:24:00,1.90241,1.90241,1.90207,1.90223,7000000.0
2006-09-26 05:25:00,1.90233,1.90233,1.9022,1.9022,7000000.0
2006-09-26 05:26:00,1.90227,1.90233,1.90211,1.90223,7000000.0
2006-09-26 05:29:00,1.90235,1.90236,1.90221,1.90234,7000000.0
2006-09-26 05:30:00,1.90238,1.90238,1.9022,1.9022,7000000.0
2006-09-26 05:32:00,1.90235,1.90243,1.90225,1.90238,8000000.0
2006-09-26 05:33:00,1.90233,1.90233,1.90213,1.90213,9000000.0
2006-09-26 05:35:00,1.90229,1.90229,1.90178,1.90178,7000000.0
2006-09-26 05:37:00,1.90226,1.90228,1.90218,1.90225,7000000.0
2006-09-26 05:38:00,1.9023,1.90241,1.90223,1.90223,6000000.0
2006-09-26 05:39:00,1.90238,1.90238,1.90227,1.90235,7000000.0
2006-09-26 05:40:00,1.90228,1.90237,1.90213,1.90228,8000000.0
2006-09-26 05:41:00,1.90235,1.90248,1.90234,1.90248,8000000.0
2006-09-26 05:42:00,1.9025,1.90253,1.90236,1.90253,7000000.0
2006-09-26 05:43:00,1.90253,1.90253,1.90225,1.90241,9000000.0
2006-09-26 05:45:00,1.90245,1.90252,1.90232,1.90251,11000000.0
2006-09-26 05:46:00,1.90245,1.90255,1.90245,1.90254,5000000.0
2006-09-26 05:49:00,1.90237,1.90248,1.90228,1.90228,8000000.0
2006-09-26 05:50:00,1.90233,1.90235,1.9022,1.90225,9000000.0
2006-09-26 05:51:00,1.90201,1.90222,1.90201,1.90222,8000000.0
2006-09-26 05:52:00,1.902,1.90224,1.902,1.90222,8000000.0
2006-09-26 05:58:00,1.90228,1.90238,1.90208,1.90238,9000000.0
2006-09-26 06:00:00,1.90217,1.90245,1.90217,1.90245,8000000.0
2006-09-26 06:01:00,1.90241,1.9025,1.90231,1.90231,7000000.0
2006-09-26 06:02:00,1.9024,1.90246,1.90228,1.90228,7000000.0
2006-09-26 06:07:00,1.90226,1.90236,1.90226,1.90236,7000000.0
2006-09-26 06:08:00,1.90221,1.90226,1.90207,1.90216,6000000.0
2006-09-26 06:12:00,1.90237,1.90245,1.90233,1.90241,8000000.0
2006-09-26 06:14:00,1.90244,1.90251,1.9024,1.90251,7000000.0
2006-09-26 06:15:00,1.90256,1.90256,1.90239,1.9024,8000000.0
2006-09-26 06:17:00,1.9023,1.9026,1.9023,1.90242,7000000.0
2006-09-26 06:18:00,1.90228,1.90235,1.90218,1.90228,9000000.0
2006-09-26 06:19:00,1.90226,1.90226,1.90205,1.90205,7000000.0
2006-09-26 06:21:00,1.9022,1.90228,1.90208,1.90218,8000000.0
2006-09-26 06:24:00,1.90208,1.90227,1.90207,1.90227,11000000.0
2006-09-26 06:25:00,1.90232,1.90238,1.90222,1.90237,11000000.0
2006-09-26 06:26:00,1.9024,1.90249,1.90226,1.90238,11000000.0
2006-09-26 06:27:00,1.90238,1.90251,1.90235,1.90235,7000000.0
2006-09-26 06:33:00,1.90238,1.90238,1.9023,1.90232,7000000.0
2006-09-26 06:35:00,1.90224,1.90239,1.90224,1.9023,11000000.0
2006-09-26 06:37:00,1.90233,1.90233,1.90219,1.90229,10000000.0
2006-09-26 06:38:00,1.90227,1.90227,1.90224,1.90224,2000000.0
2006-09-26 06:39:00,1.90212,1.90231,1.90208,1.90219,11000000.0
2006-09-26 06:43:00,1.90216,1.90224,1.90208,1.90222,7000000.0
2006-09-26 06:44:00,1.90221,1.90221,1.90198,1.90206,8000000.0
2006-09-26 06:46:00,1.90213,1.90221,1.90192,1.9021,10000000.0
2006-09-26 06:47:00,1.90217,1.90225,1.90214,1.90215,8000000.0
2006-09-26 06:48:00,1.90217,1.90217,1.90197,1.90202,7000000.0
2006-09-26 06:49:00,1.90205,1.9022,1.90205,1.9022,8000000.0
2006-09-26 06:50:00,1.90212,1.90216,1.90204,1.90212,5000000.0
2006-09-26 06:51:00,1.9021,1.9021,1.90196,1.90202,10000000.0
2006-09-26 06:53:00,1.9021,1.90216,1.90195,1.90199,8000000.0
2006-09-26 06:54:00,1.90225,1.90234,1.90197,1.90197,7000000.0
2006-09-26 07:00:00,1.90222,1.90248,1.90222,1.90247,7000000.0
2006-09-26 07:03:00,1.90243,1.90253,1.9024,1.90253,7000000.0
2006-09-26 07:05:00,1.90256,1.90266,1.90247,1.90252,11000000.0
2006-09-26 07:06:00,1.9022,1.90268,1.9022,1.90252,11000000.0
2006-09-26 07:07:00,1.90243,1.90251,1.90237,1.90251,11000000.0
2006-09-26 07:08:00,1.90253,1.90253,1.90235,1.90249,9000000.0
2006-09-26 07:09:00,1.90249,1.90253,1.90236,1.90253,8000000.0
2006-09-26 07:10:00,1.90241,1.90274,1.90241,1.90274,7000000.0
2006-09-26 07:12:00,1.90278,1.90282,1.90269,1.90274,7000000.0
2006-09-26 07:13:00,1.90278,1.90302,1.90278,1.90298,8000000.0
2006-09-26 07:15:00,1.90298,1.90298,1.90276,1.90288,10000000.0
2006-09-26 07:17:00,1.90277,1.90301,1.90277,1.90286,11000000.0
2006-09-26 07:18:00,1.90275,1.9028,1.90271,1.90276,8000000.0
2006-09-26 07:23:00,1.90268,1.90272,1.90245,1.90272,7000000.0
2006-09-26 07:24:00,1.90275,1.90279,1.90253,1.90253,9000000.0
2006-09-26 07:25:00,1.90271,1.90275,1.90263,1.90267,8000000.0
2006-09-26 07:26:00,1.90269,1.9029,1.90269,1.90275,7000000.0
2006-09-26 07:27:00,1.90289,1.90289,1.90273,1.90283,7000000.0
2006-09-26 07:28:00,1.90278,1.90279,1.90267,1.90279,7000000.0
2006-09-26 07:29:00,1.90259,1.90288,1.90259,1.90276,8000000.0
2006-09-26 07:30:00,1.9026,1.90273,1.9026,1.90271,8000000.0
2006-09-26 07:36:00,1.90262,1.90282,1.90262,1.90282,7000000.0
2006-09-26 07:38:00,1.9028,1.90289,1.90264,1.90289,11000000.0
2006-09-26 07:40:00,1.90282,1.90282,1.90257,1.90257,8000000.0
2006-09-26 07:42:00,1.90266,1.90272,1.90259,1.9026,11000000.0
2006-09-26 07:44:00,1.90268,1.90268,1.90251,1.90263,7000000.0
2006-09-26 07:46:00,1.90263,1.90263,1.90245,1.90246,7000000.0
2006-09-26 07:47:00,1.90238,1.90238,1.90222,1.90231,7000000.0
2006-09-26 07:48:00,1.90227,1.90253,1.90227,1.90239,8000000.0
2006-09-26 07:49:00,1.90237,1.90254,1.90232,1.90254,8000000.0
2006-09-26 07:50:00,1.90271,1.90296,1.90271,1.90287,7000000.0
2006-09-26 07:51:00,1.90313,1.90313,1.90291,1.90304,8000000.0
2006-09-26 07:52:00,1.90285,1.90301,1.90281,1.90301,10000000.0
2006-09-26 07:54:00,1.90284,1.90284,1.90257,1.9027,9000000.0
2006-09-26 07:55:00,1.90289,1.90293,1.90278,1.90282,9000000.0
2006-09-26 07:56:00,1.90298,1.90314,1.90296,1.90296,9000000.0
2006-09-26 07:57:00,1.90309,1.90321,1.90307,1.90309,7000000.0
2006-09-26 07:58:00,1.90323,1.9034,1.90323,1.9034,7000000.0
2006-09-26 07:59:00,1.90326,1.90375,1.90318,1.90375,7000000.0
2006-09-26 08:00:00,1.90341,1.90349,1.90333,1.90333,8000000.0
2006-09-26 08:01:00,1.90336,1.9034,1.90291,1.90305,10000000.0
2006-09-26 08:02:00,1.90264,1.90264,1.90224,1.90225,7000000.0
2006-09-26 08:03:00,1.90226,1.90237,1.9021,1.9023,8000000.0
2006-09-26 08:04:00,1.90224,1.90237,1.90218,1.90218,8000000.0
2006-09-26 08:05:00,1.90213,1.90232,1.90213,1.90232,8000000.0
2006-09-26 08:06:00,1.90238,1.90238,1.90226,1.90232,6000000.0
2006-09-26 08:07:00,1.90252,1.90252,1.9023,1.90243,7000000.0
2006-09-26 08:08:00,1.9025,1.90253,1.9024,1.90252,7000000.0
2006-09-26 08:09:00,1.9024,1.9024,1.90218,1.9022,7000000.0
2006-09-26 08:10:00,1.90222,1.90222,1.90202,1.90207,7000000.0
2006-09-26 08:11:00,1.902,1.902,1.90173,1.90179,8000000.0
2006-09-26 08:12:00,1.90182,1.90187,1.90171,1.90183,9000000.0
2006-09-26 08:13:00,1.90174,1.90186,1.90174,1.90185,7000000.0
2006-09-26 08:14:00,1.90185,1.90209,1.90185,1.90209,9000000.0
2006-09-26 08:15:00,1.90214,1.90231,1.90211,1.90231,8000000.0
2006-09-26 08:16:00,1.90238,1.90238,1.90222,1.90235,11000000.0
2006-09-26 08:17:00,1.90238,1.9027,1.90238,1.90265,7000000.0
2006-09-26 08:18:00,1.9026,1.90274,1.90247,1.90274,9000000.0
2006-09-26 08:19:00,1.90236,1.9027,1.90236,1.9027,7000000.0
2006-09-26 08:20:00,1.90272,1.90317,1.90272,1.90317,8000000.0
2006-09-26 08:21:00,1.90315,1.90325,1.90304,1.90304,8000000.0
2006-09-26 08:22:00,1.90306,1.9032,1.90304,1.90305,8000000.0
2006-09-26 08:23:00,1.90306,1.90321,1.90304,1.90317,7000000.0
2006-09-26 08:24:00,1.9031,1.9031,1.90292,1.90294,7000000.0
2006-09-26 08:25:00,1.9029,1.90297,1.9029,1.90292,8000000.0
2006-09-26 08:26:00,1.90284,1.90284,1.90254,1.90254,7000000.0
2006-09-26 08:27:00,1.90293,1.90308,1.90285,1.90302,10000000.0
2006-09-26 08:28:00,1.90302,1.9031,1.90292,1.90301,7000000.0
2006-09-26 08:29:00,1.90307,1.9031,1.90295,1.90298,10000000.0
2006-09-26 08:31:00,1.90308,1.90321,1.90308,1.9031,10000000.0
2006-09-26 08:32:00,1.90306,1.90313,1.90301,1.9031,8000000.0
2006-09-26 08:33:00,1.90312,1.90316,1.90294,1.90294,7000000.0
2006-09-26 08:34:00,1.90301,1.90306,1.90299,1.90303,9000000.0
2006-09-26 08:35:00,1.90294,1.90302,1.90282,1.9029,9000000.0
2006-09-26 08:36:00,1.90295,1.90304,1.9028,1.90298,8000000.0
2006-09-26 08:37:00,1.90296,1.90296,1.90274,1.9028,9000000.0
2006-09-26 08:38:00,1.90275,1.90277,1.90254,1.90262,10000000.0
2006-09-26 08:39:00,1.90238,1.90253,1.90237,1.90241,11000000.0
2006-09-26 08:40:00,1.90246,1.90246,1.90228,1.90228,8000000.0
2006-09-26 08:41:00,1.90237,1.90275,1.90237,1.90256,11000000.0
2006-09-26 08:42:00,1.90244,1.90244,1.90224,1.9024,10000000.0
2006-09-26 08:43:00,1.90228,1.90258,1.90228,1.90258,8000000.0
2006-09-26 08:45:00,1.90258,1.90278,1.90258,1.90278,8000000.0
2006-09-26 08:46:00,1.90278,1.90307,1.90156,1.90307,8000000.0
2006-09-26 08:47:00,1.90306,1.90314,1.90296,1.90304,7000000.0
2006-09-26 08:48:00,1.90303,1.90303,1.90283,1.9029,8000000.0
2006-09-26 08:49:00,1.90293,1.90293,1.90273,1.90279,11000000.0
2006-09-26 08:50:00,1.90283,1.90283,1.90247,1.90247,7000000.0
2006-09-26 08:51:00,1.90242,1.9025,1.90238,1.90238,8000000.0
2006-09-26 08:52:00,1.90245,1.90247,1.9024,1.9024,9000000.0
2006-09-26 08:53:00,1.90224,1.90224,1.90157,1.90198,8000000.0
2006-09-26 08:54:00,1.902,1.9021,1.90193,1.902,8000000.0
2006-09-26 08:55:00,1.90205,1.90208,1.90195,1.90205,8000000.0
2006-09-26 08:56:00,1.9019,1.90198,1.90183,1.90198,7000000.0
2006-09-26 08:57:00,1.90191,1.90196,1.90186,1.90196,8000000.0
2006-09-26 08:58:00,1.90185,1.90195,1.90181,1.90188,7000000.0
2006-09-26 08:59:00,1.90168,1.90168,1.90131,1.90137,7000000.0
2006-09-26 09:00:00,1.90138,1.90138,1.901,1.901,8000000.0
2006-09-26 09:01:00,1.90099,1.90125,1.90083,1.90125,9000000.0
2006-09-26 09:02:00,1.90133,1.90136,1.90128,1.90136,10000000.0
2006-09-26 09:03:00,1.90113,1.90128,1.90101,1.90101,7000000.0
2006-09-26 09:04:00,1.90105,1.90111,1.90102,1.9011,7000000.0
2006-09-26 09:05:00,1.90095,1.90116,1.90093,1.90093,7000000.0
2006-09-26 09:06:00,1.90083,1.90102,1.90055,1.90063,11000000.0
2006-09-26 09:07:00,1.90071,1.90087,1.90071,1.90086,8000000.0
2006-09-26 09:08:00,1.90093,1.90093,1.90065,1.90076,7000000.0
2006-09-26 09:10:00,1.90063,1.90064,1.90037,1.9004,7000000.0
2006-09-26 09:11:00,1.9004,1.90046,1.90006,1.90006,9000000.0
2006-09-26 09:12:00,1.89949,1.89979,1.89949,1.89979,8000000.0
2006-09-26 09:13:00,1.89996,1.90012,1.89984,1.90012,9000000.0
2006-09-26 09:14:00,1.90014,1.90021,1.89999,1.90014,11000000.0
2006-09-26 09:15:00,1.89995,1.89995,1.89964,1.89964,7000000.0
2006-09-26 09:16:00,1.89953,1.89973,1.89948,1.89972,8000000.0
2006-09-26 09:17:00,1.89961,1.89974,1.89952,1.89962,11000000.0
2006-09-26 09:18:00,1.89966,1.89966,1.89938,1.89955,8000000.0
2006-09-26 09:19:00,1.89965,1.89988,1.8996,1.89988,7000000.0
2006-09-26 09:20:00,1.90003,1.90003,1.8998,1.89984,7000000.0
2006-09-26 09:21:00,1.90011,1.90021,1.89998,1.90019,8000000.0
2006-09-26 09:22:00,1.90022,1.90029,1.90016,1.90029,8000000.0
2006-09-26 09:23:00,1.90026,1.90038,1.90026,1.90034,7000000.0
2006-09-26 09:24:00,1.90022,1.90029,1.90015,1.90029,8000000.0
2006-09-26 09:25:00,1.90026,1.9003,1.90019,1.90021,7000000.0
2006-09-26 09:26:00,1.90022,1.90031,1.90016,1.9002,11000000.0
2006-09-26 09:27:00,1.90015,1.90027,1.90015,1.90025,11000000.0
2006-09-26 09:28:00,1.90026,1.90033,1.90016,1.90024,9000000.0
2006-09-26 09:29:00,1.90029,1.90029,1.90006,1.90023,8000000.0
2006-09-26 09:30:00,1.90016,1.90019,1.90007,1.90018,7000000.0
2006-09-26 09:31:00,1.89988,1.90024,1.89988,1.90008,7000000.0
2006-09-26 09:32:00,1.9001,1.90028,1.9001,1.90013,7000000.0
2006-09-26 09:33:00,1.90014,1.90026,1.90007,1.90026,8000000.0
2006-09-26 09:34:00,1.90031,1.90035,1.90025,1.90027,7000000.0
2006-09-26 09:35:00,1.90055,1.90092,1.90055,1.90077,10000000.0
2006-09-26 09:37:00,1.90071,1.90079,1.90063,1.90079,11000000.0
2006-09-26 09:38:00,1.90062,1.90074,1.89884,1.90055,11000000.0
2006-09-26 09:39:00,1.90036,1.90044,1.90026,1.90037,7000000.0
2006-09-26 09:40:00,1.90045,1.90061,1.90045,1.90048,9000000.0
2006-09-26 09:41:00,1.90062,1.90069,1.90052,1.90057,8000000.0
2006-09-26 09:42:00,1.90062,1.9008,1.9006,1.90071,10000000.0
2006-09-26 09:43:00,1.9008,1.90092,1.90068,1.90092,11000000.0
2006-09-26 09:44:00,1.90089,1.901,1.90084,1.90087,8000000.0
2006-09-26 09:45:00,1.90068,1.90082,1.90067,1.90082,7000000.0
2006-09-26 09:46:00,1.90092,1.90098,1.90055,1.90098,11000000.0
2006-09-26 09:47:00,1.90106,1.90113,1.90098,1.90107,9000000.0
2006-09-26 09:48:00,1.90101,1.90129,1.90101,1.90129,7000000.0
2006-09-26 09:49:00,1.90124,1.90137,1.9012,1.90132,11000000.0
2006-09-26 09:50:00,1.9013,1.90134,1.90122,1.90134,8000000.0
2006-09-26 09:51:00,1.90134,1.9014,1.9012,1.90126,8000000.0
2006-09-26 09:52:00,1.90107,1.90107,1.90089,1.90096,8000000.0
2006-09-26 09:53:00,1.90083,1.90104,1.90083,1.90089,10000000.0
2006-09-26 09:54:00,1.90085,1.90091,1.90079,1.90082,5000000.0
2006-09-26 09:55:00,1.90079,1.90083,1.90073,1.90079,8000000.0
2006-09-26 09:56:00,1.90088,1.90112,1.90088,1.9011,10000000.0
2006-09-26 09:57:00,1.90097,1.90118,1.90097,1.90112,8000000.0
2006-09-26 09:58:00,1.90104,1.90104,1.90092,1.90098,8000000.0
2006-09-26 09:59:00,1.90105,1.90107,1.90082,1.90082,10000000.0
2006-09-26 10:00:00,1.90103,1.90216,1.90103,1.90216,10000000.0
2006-09-26 10:01:00,1.90247,1.90264,1.90233,1.90233,10000000.0
2006-09-26 10:02:00,1.90238,1.90241,1.90226,1.9024,10000000.0
2006-09-26 10:03:00,1.90207,1.90207,1.90177,1.90181,7000000.0
2006-09-26 10:04:00,1.90165,1.90174,1.90157,1.90169,7000000.0
2006-09-26 10:05:00,1.90198,1.90207,1.90195,1.90205,11000000.0
2006-09-26 10:06:00,1.90207,1.90216,1.90202,1.90216,7000000.0
2006-09-26 10:07:00,1.90251,1.90308,1.90251,1.90308,7000000.0
2006-09-26 10:08:00,1.90311,1.9032,1.90307,1.9031,7000000.0
2006-09-26 10:09:00,1.90316,1.90317,1.90305,1.90308,7000000.0
2006-09-26 10:10:00,1.90296,1.90303,1.90293,1.90294,7000000.0
2006-09-26 10:11:00,1.90269,1.90269,1.90217,1.90217,7000000.0
2006-09-26 10:12:00,1.90173,1.90173,1.90107,1.90121,8000000.0
2006-09-26 10:13:00,1.90098,1.90098,1.90032,1.90032,8000000.0
2006-09-26 10:14:00,1.90061,1.90061,1.89966,1.89966,7000000.0
2006-09-26 10:15:00,1.89942,1.8995,1.89924,1.89949,10000000.0
2006-09-26 10:16:00,1.89955,1.89983,1.89954,1.89983,7000000.0
2006-09-26 10:17:00,1.89982,1.89982,1.89917,1.89925,11000000.0
2006-09-26 10:18:00,1.89904,1.89904,1.89887,1.89887,8000000.0
2006-09-26 10:19:00,1.8993,1.8993,1.89907,1.89907,9000000.0
2006-09-26 10:20:00,1.89905,1.89928,1.89895,1.89928,7000000.0
2006-09-26 10:21:00,1.89937,1.89971,1.89925,1.89971,8000000.0
2006-09-26 10:22:00,1.90011,1.90019,1.89999,1.90012,7000000.0
2006-09-26 10:23:00,1.89989,1.9001,1.89979,1.89984,7000000.0
2006-09-26 10:24:00,1.89979,1.89989,1.89966,1.89984,7000000.0
2006-09-26 10:25:00,1.89988,1.89991,1.89969,1.89989,9000000.0
2006-09-26 10:26:00,1.89996,1.89996,1.89974,1.89978,11000000.0
2006-09-26 10:27:00,1.89963,1.8997,1.89944,1.89969,8000000.0
2006-09-26 10:28:00,1.89961,1.89974,1.89953,1.89973,9000000.0
2006-09-26 10:29:00,1.89978,1.89982,1.89954,1.89976,8000000.0
2006-09-26 10:30:00,1.89968,1.89986,1.89968,1.89986,8000000.0
2006-09-26 10:31:00,1.89995,1.9,1.89974,1.89996,7000000.0
2006-09-26 10:32:00,1.89993,1.90015,1.89984,1.90015,9000000.0
2006-09-26 10:33:00,1.90024,1.90035,1.90021,1.90029,7000000.0
2006-09-26 10:34:00,1.9002,1.90023,1.9001,1.90023,7000000.0
2006-09-26 10:35:00,1.90017,1.90026,1.89998,1.90026,7000000.0
2006-09-26 10:36:00,1.90036,1.90045,1.90022,1.90028,8000000.0
2006-09-26 10:37:00,1.90014,1.90027,1.90007,1.90007,8000000.0
2006-09-26 10:38:00,1.9002,1.9002,1.90001,1.90012,10000000.0
2006-09-26 10:39:00,1.89994,1.89995,1.89971,1.89971,8000000.0
2006-09-26 10:40:00,1.8996,1.89967,1.89955,1.89967,7000000.0
2006-09-26 10:41:00,1.89964,1.90013,1.89964,1.9,9000000.0
2006-09-26 10:42:00,1.89988,1.89988,1.89961,1.89961,7000000.0
2006-09-26 10:43:00,1.89964,1.89964,1.89941,1.8996,10000000.0
2006-09-26 10:44:00,1.89944,1.89944,1.89926,1.89943,7000000.0
2006-09-26 10:45:00,1.89952,1.89952,1.89939,1.89942,8000000.0
2006-09-26 10:46:00,1.89915,1.89926,1.89876,1.89876,8000000.0
2006-09-26 10:47:00,1.89865,1.89865,1.89819,1.89829,7000000.0
2006-09-26 10:48:00,1.89832,1.89836,1.89829,1.89832,8000000.0
2006-09-26 10:49:00,1.89822,1.89822,1.89788,1.89796,9000000.0
2006-09-26 10:50:00,1.89799,1.89801,1.8979,1.898,8000000.0
2006-09-26 10:51:00,1.8978,1.8978,1.89761,1.89778,9000000.0
2006-09-26 10:52:00,1.89742,1.89748,1.89728,1.89748,8000000.0
2006-09-26 10:53:00,1.89751,1.89758,1.89749,1.89749,9000000.0
2006-09-26 10:54:00,1.89753,1.89765,1.8975,1.8975,10000000.0
2006-09-26 10:55:00,1.89765,1.89765,1.89759,1.89763,7000000.0
2006-09-26 10:56:00,1.89737,1.89767,1.89563,1.89761,7000000.0
2006-09-26 10:57:00,1.89757,1.89757,1.89722,1.89722,8000000.0
2006-09-26 10:58:00,1.89706,1.89713,1.8968,1.89685,7000000.0
2006-09-26 10:59:00,1.8968,1.89701,1.8968,1.89681,11000000.0
2006-09-26 11:00:00,1.8966,1.89688,1.89529,1.89529,7000000.0
2006-09-26 11:01:00,1.89667,1.89672,1.89664,1.8967,8000000.0
2006-09-26 11:02:00,1.89676,1.89676,1.89656,1.89668,7000000.0
2006-09-26 11:03:00,1.89685,1.89697,1.89671,1.89671,11000000.0
2006-09-26 11:04:00,1.89676,1.89676,1.89662,1.89665,11000000.0
2006-09-26 11:05:00,1.89678,1.89692,1.89675,1.89692,7000000.0
2006-09-26 11:06:00,1.89685,1.89715,1.89685,1.89709,8000000.0
2006-09-26 11:07:00,1.89718,1.89718,1.89695,1.89695,7000000.0
2006-09-26 11:08:00,1.89689,1.89713,1.89688,1.89713,9000000.0
2006-09-26 11:09:00,1.89713,1.89713,1.89702,1.89706,8000000.0
2006-09-26 11:10:00,1.89698,1.89704,1.89689,1.89696,8000000.0
2006-09-26 11:11:00,1.89679,1.89679,1.89661,1.89674,10000000.0
2006-09-26 11:12:00,1.89683,1.89733,1.89683,1.89733,7000000.0
2006-09-26 11:13:00,1.89728,1.89728,1.89693,1.89727,11000000.0
2006-09-26 11:14:00,1.89735,1.89735,1.89715,1.89716,11000000.0
2006-09-26 11:15:00,1.89734,1.89743,1.89727,1.89728,7000000.0
2006-09-26 11:16:00,1.89735,1.89735,1.89716,1.89729,7000000.0
2006-09-26 11:17:00,1.8975,1.89784,1.8975,1.89774,7000000.0
2006-09-26 11:18:00,1.89794,1.89804,1.8978,1.8979,10000000.0
2006-09-26 11:19:00,1.89784,1.89791,1.8977,1.89775,11000000.0
2006-09-26 11:20:00,1.89764,1.89778,1.89764,1.89777,8000000.0
2006-09-26 11:21:00,1.89786,1.89791,1.89771,1.8979,7000000.0
2006-09-26 11:22:00,1.89789,1.8981,1.89786,1.8981,8000000.0
2006-09-26 11:23:00,1.89816,1.89817,1.89802,1.89812,8000000.0
2006-09-26 11:24:00,1.89799,1.89799,1.89774,1.89776,7000000.0
2006-09-26 11:25:00,1.89773,1.89773,1.8975,1.8975,8000000.0
2006-09-26 11:26:00,1.89752,1.89761,1.89745,1.89752,11000000.0
2006-09-26 11:27:00,1.89753,1.89753,1.89732,1.89738,8000000.0
2006-09-26 11:28:00,1.89762,1.8979,1.89762,1.8979,7000000.0
2006-09-26 11:29:00,1.89784,1.89785,1.89769,1.8978,8000000.0
2006-09-26 11:30:00,1.89769,1.89771,1.89755,1.89766,7000000.0
2006-09-26 11:31:00,1.89753,1.89753,1.89731,1.89731,11000000.0
2006-09-26 11:32:00,1.89732,1.89756,1.89732,1.89756,11000000.0
2006-09-26 11:33:00,1.89761,1.89761,1.89743,1.89752,7000000.0
2006-09-26 11:34:00,1.89735,1.89751,1.89728,1.89751,7000000.0
2006-09-26 11:35:00,1.89749,1.89754,1.89737,1.89754,10000000.0
2006-09-26 11:36:00,1.89752,1.89752,1.89731,1.89731,8000000.0
2006-09-26 11:37:00,1.89711,1.89761,1.89711,1.89745,8000000.0
2006-09-26 11:38:00,1.89734,1.89734,1.89699,1.89715,9000000.0
2006-09-26 11:39:00,1.89704,1.89721,1.89704,1.89713,9000000.0
2006-09-26 11:40:00,1.89706,1.89718,1.897,1.89718,11000000.0
2006-09-26 11:41:00,1.89729,1.89729,1.89711,1.89723,11000000.0
2006-09-26 11:42:00,1.89719,1.8974,1.89719,1.89737,11000000.0
2006-09-26 11:43:00,1.89726,1.89733,1.89717,1.89718,7000000.0
2006-09-26 11:44:00,1.89743,1.89746,1.8974,1.8974,7000000.0
2006-09-26 11:45:00,1.89716,1.89734,1.89716,1.89724,11000000.0
2006-09-26 11:46:00,1.89701,1.89706,1.89681,1.89681,7000000.0
2006-09-26 11:47:00,1.89667,1.89681,1.89667,1.89673,9000000.0
2006-09-26 11:48:00,1.89674,1.89692,1.89649,1.89653,10000000.0
2006-09-26 11:49:00,1.89649,1.8967,1.89649,1.8967,7000000.0
2006-09-26 11:50:00,1.89658,1.89658,1.896,1.896,7000000.0
2006-09-26 11:51:00,1.89608,1.89616,1.89579,1.89611,8000000.0
2006-09-26 11:52:00,1.89587,1.89594,1.89576,1.89576,10000000.0
2006-09-26 11:53:00,1.89583,1.89589,1.89573,1.89586,10000000.0
2006-09-26 11:54:00,1.89569,1.89569,1.89503,1.89503,9000000.0
2006-09-26 11:55:00,1.89492,1.89518,1.89492,1.89516,8000000.0
2006-09-26 11:56:00,1.895,1.89516,1.8949,1.89516,11000000.0
2006-09-26 11:57:00,1.89528,1.89541,1.89516,1.89516,8000000.0
2006-09-26 11:58:00,1.89508,1.89514,1.89487,1.89487,9000000.0
2006-09-26 11:59:00,1.89452,1.89458,1.8945,1.89451,7000000.0
2006-09-26 12:00:00,1.89425,1.89425,1.89402,1.89423,7000000.0
2006-09-26 12:01:00,1.8944,1.8944,1.89411,1.89416,10000000.0
2006-09-26 12:02:00,1.8942,1.89444,1.89419,1.89444,10000000.0
2006-09-26 12:03:00,1.8943,1.8943,1.89385,1.89385,7000000.0
2006-09-26 12:04:00,1.89371,1.89383,1.89361,1.89383,9000000.0
2006-09-26 12:05:00,1.89407,1.89418,1.89399,1.89416,11000000.0
2006-09-26 12:06:00,1.89412,1.89413,1.89392,1.89392,7000000.0
2006-09-26 12:07:00,1.89418,1.89463,1.89418,1.89463,7000000.0
2006-09-26 12:08:00,1.89469,1.89474,1.89454,1.89454,9000000.0
2006-09-26 12:09:00,1.89444,1.89444,1.89399,1.89416,8000000.0
2006-09-26 12:10:00,1.8945,1.89452,1.89439,1.89439,8000000.0
2006-09-26 12:11:00,1.89443,1.89456,1.89424,1.89442,7000000.0
2006-09-26 12:12:00,1.89432,1.89443,1.89424,1.89432,7000000.0
2006-09-26 12:13:00,1.89438,1.89466,1.89424,1.8945,10000000.0
2006-09-26 12:14:00,1.89463,1.89481,1.89462,1.89481,8000000.0
2006-09-26 12:15:00,1.89471,1.89478,1.89454,1.89478,8000000.0
2006-09-26 12:16:00,1.89467,1.89488,1.89467,1.89471,8000000.0
2006-09-26 12:17:00,1.89473,1.89473,1.8946,1.89462,8000000.0
2006-09-26 12:18:00,1.89462,1.89463,1.89452,1.89459,11000000.0
2006-09-26 12:19:00,1.89449,1.89468,1.89449,1.89462,9000000.0
2006-09-26 12:20:00,1.89444,1.89444,1.89423,1.89432,10000000.0
2006-09-26 12:21:00,1.89458,1.89535,1.89329,1.89329,7000000.0
2006-09-26 12:22:00,1.89486,1.89507,1.89484,1.89501,8000000.0
2006-09-26 12:23:00,1.89499,1.89514,1.89493,1.89493,7000000.0
2006-09-26 12:24:00,1.8951,1.8951,1.89487,1.89487,7000000.0
2006-09-26 12:25:00,1.89503,1.89526,1.89499,1.89526,9000000.0
2006-09-26 12:26:00,1.89526,1.89526,1.89517,1.89519,8000000.0
2006-09-26 12:27:00,1.89515,1.89515,1.89498,1.8951,10000000.0
2006-09-26 12:28:00,1.89513,1.89524,1.89508,1.89524,9000000.0
2006-09-26 12:29:00,1.89514,1.89518,1.89497,1.89508,9000000.0
2006-09-26 12:30:00,1.89509,1.89509,1.89488,1.89496,7000000.0
2006-09-26 12:31:00,1.8949,1.89517,1.89484,1.89517,11000000.0
2006-09-26 12:32:00,1.89536,1.89553,1.89536,1.89552,7000000.0
2006-09-26 12:33:00,1.89553,1.89553,1.8952,1.8952,7000000.0
2006-09-26 12:34:00,1.89529,1.89546,1.89529,1.89542,7000000.0
2006-09-26 12:35:00,1.89543,1.89543,1.89534,1.89534,8000000.0
2006-09-26 12:37:00,1.8953,1.89547,1.8953,1.89538,9000000.0
2006-09-26 12:38:00,1.8953,1.89547,1.8951,1.8953,8000000.0
2006-09-26 12:39:00,1.89516,1.89517,1.89508,1.89508,9000000.0
2006-09-26 12:40:00,1.89511,1.8952,1.89503,1.89511,7000000.0
2006-09-26 12:41:00,1.89509,1.89513,1.89499,1.89499,8000000.0
2006-09-26 12:42:00,1.89504,1.89521,1.89504,1.8952,9000000.0
2006-09-26 12:43:00,1.89521,1.89521,1.89485,1.89485,9000000.0
2006-09-26 12:44:00,1.89516,1.89518,1.89507,1.89516,8000000.0
2006-09-26 12:45:00,1.89484,1.89484,1.89419,1.89419,10000000.0
2006-09-26 12:46:00,1.89421,1.89441,1.89416,1.89427,9000000.0
2006-09-26 12:47:00,1.89424,1.89429,1.89405,1.89429,10000000.0
2006-09-26 12:48:00,1.8941,1.89425,1.89407,1.89407,11000000.0
2006-09-26 12:49:00,1.89385,1.89411,1.89385,1.89404,7000000.0
2006-09-26 12:50:00,1.89411,1.89411,1.89391,1.89402,7000000.0
2006-09-26 12:51:00,1.89396,1.89398,1.89376,1.89384,8000000.0
2006-09-26 12:52:00,1.8939,1.89395,1.89361,1.8939,11000000.0
2006-09-26 12:53:00,1.89399,1.89424,1.89399,1.89424,8000000.0
2006-09-26 12:54:00,1.89448,1.89459,1.89445,1.89452,7000000.0
2006-09-26 12:55:00,1.89452,1.89452,1.89435,1.89437,8000000.0
2006-09-26 12:56:00,1.89436,1.89447,1.89436,1.89445,7000000.0
2006-09-26 12:57:00,1.89436,1.8944,1.89426,1.8944,7000000.0
2006-09-26 12:58:00,1.89433,1.89433,1.89377,1.89377,8000000.0
2006-09-26 12:59:00,1.89371,1.89382,1.89358,1.89368,7000000.0
2006-09-26 13:00:00,1.89378,1.89386,1.89374,1.89385,8000000.0
2006-09-26 13:01:00,1.89374,1.89401,1.89374,1.89396,8000000.0
2006-09-26 13:02:00,1.89403,1.89403,1.89386,1.89398,7000000.0
2006-09-26 13:03:00,1.89379,1.89392,1.89378,1.89389,8000000.0
2006-09-26 13:04:00,1.89383,1.89395,1.89383,1.89395,7000000.0
2006-09-26 13:05:00,1.89388,1.89388,1.89344,1.89344,8000000.0
2006-09-26 13:06:00,1.89353,1.8936,1.8934,1.8936,7000000.0
2006-09-26 13:07:00,1.89355,1.89355,1.89339,1.89348,7000000.0
2006-09-26 13:08:00,1.89314,1.89314,1.89291,1.89298,10000000.0
2006-09-26 13:09:00,1.89281,1.89281,1.89251,1.89258,7000000.0
2006-09-26 13:10:00,1.89255,1.89269,1.89249,1.89257,9000000.0
2006-09-26 13:11:00,1.89257,1.89261,1.89234,1.89252,8000000.0
2006-09-26 13:12:00,1.89245,1.89265,1.89228,1.89265,8000000.0
2006-09-26 13:13:00,1.89269,1.89273,1.89256,1.89273,9000000.0
2006-09-26 13:14:00,1.89271,1.89287,1.89266,1.89287,7000000.0
2006-09-26 13:15:00,1.89288,1.89297,1.89277,1.89297,8000000.0
2006-09-26 13:16:00,1.89295,1.89295,1.8927,1.89283,8000000.0
2006-09-26 13:17:00,1.89295,1.89302,1.89285,1.89302,9000000.0
2006-09-26 13:18:00,1.89302,1.89304,1.89289,1.89303,10000000.0
2006-09-26 13:19:00,1.89308,1.89309,1.89295,1.89309,8000000.0
2006-09-26 13:20:00,1.89317,1.89319,1.89305,1.89315,8000000.0
2006-09-26 13:21:00,1.89322,1.89322,1.89305,1.89318,7000000.0
2006-09-26 13:22:00,1.89341,1.89342,1.89317,1.89339,11000000.0
2006-09-26 13:23:00,1.89325,1.89346,1.89322,1.89346,8000000.0
2006-09-26 13:24:00,1.89351,1.89353,1.89347,1.8935,7000000.0
2006-09-26 13:25:00,1.89339,1.89354,1.89339,1.89349,11000000.0
2006-09-26 13:26:00,1.8934,1.8935,1.89335,1.8935,10000000.0
2006-09-26 13:27:00,1.89337,1.89346,1.89318,1.89318,8000000.0
2006-09-26 13:28:00,1.89297,1.89297,1.89285,1.89292,21000000.0
2006-09-26 13:29:00,1.89298,1.89326,1.89298,1.89326,17000000.0
2006-09-26 13:30:00,1.89353,1.89372,1.89353,1.89372,7000000.0
2006-09-26 13:31:00,1.89384,1.89395,1.89384,1.89395,9000000.0
2006-09-26 13:32:00,1.89399,1.89402,1.8939,1.8939,14000000.0
2006-09-26 13:33:00,1.89393,1.89397,1.89391,1.89391,14000000.0
2006-09-26 13:34:00,1.894,1.894,1.89388,1.89391,31000000.0
2006-09-26 13:36:00,1.89392,1.894,1.89387,1.89399,24000000.0
2006-09-26 13:37:00,1.89402,1.89402,1.89385,1.89385,10000000.0
2006-09-26 13:39:00,1.89379,1.89382,1.89368,1.89382,15000000.0
2006-09-26 13:40:00,1.89383,1.89384,1.89369,1.89375,29000000.0
2006-09-26 13:41:00,1.89369,1.89373,1.89358,1.89373,13000000.0
2006-09-26 13:42:00,1.8936,1.8936,1.8934,1.89346,5000000.0
2006-09-26 13:43:00,1.89339,1.89339,1.89315,1.89315,10000000.0
2006-09-26 13:44:00,1.89327,1.89327,1.89298,1.89324,26000000.0
2006-09-26 13:45:00,1.89317,1.89331,1.89313,1.89331,22000000.0
2006-09-26 13:46:00,1.89334,1.89344,1.89331,1.89333,19000000.0
2006-09-26 13:47:00,1.89338,1.89339,1.89324,1.89324,17000000.0
2006-09-26 13:48:00,1.89304,1.8931,1.89299,1.8931,22000000.0
2006-09-26 13:49:00,1.8932,1.8933,1.8932,1.89324,24000000.0
2006-09-26 13:50:00,1.8933,1.89334,1.8933,1.89332,15000000.0
2006-09-26 13:51:00,1.89336,1.89351,1.89336,1.89351,22000000.0
2006-09-26 13:52:00,1.89352,1.89352,1.89324,1.89331,32000000.0
2006-09-26 13:53:00,1.89334,1.89344,1.89333,1.89334,28000000.0
2006-09-26 13:54:00,1.89346,1.89346,1.89331,1.89332,31000000.0
2006-09-26 13:55:00,1.89337,1.89348,1.89335,1.89348,20000000.0
2006-09-26 13:56:00,1.89347,1.89356,1.89341,1.89351,24000000.0
2006-09-26 13:57:00,1.89353,1.89362,1.89345,1.89362,34000000.0
2006-09-26 13:58:00,1.8937,1.89371,1.89365,1.89371,16000000.0
2006-09-26 13:59:00,1.89378,1.89378,1.89373,1.89376,30000000.0
2006-09-26 14:00:00,1.89378,1.89378,1.89361,1.89363,39000000.0
2006-09-26 14:01:00,1.89375,1.89392,1.89375,1.89392,30000000.0
2006-09-26 14:02:00,1.89393,1.89393,1.89387,1.89388,19000000.0
2006-09-26 14:03:00,1.89387,1.89392,1.89387,1.89388,23000000.0
2006-09-26 14:04:00,1.89359,1.89362,1.89351,1.89362,33000000.0
2006-09-26 14:05:00,1.89369,1.89372,1.89364,1.89364,28000000.0
2006-09-26 14:06:00,1.89365,1.89377,1.89352,1.89377,31000000.0
2006-09-26 14:07:00,1.89372,1.89385,1.8937,1.89377,31000000.0
2006-09-26 14:08:00,1.89384,1.89385,1.89367,1.89374,27000000.0
2006-09-26 14:09:00,1.89378,1.89388,1.89374,1.89382,27000000.0
2006-09-26 14:10:00,1.89379,1.89401,1.89378,1.89391,24000000.0
2006-09-26 14:11:00,1.89399,1.89412,1.89395,1.89412,21000000.0
2006-09-26 14:12:00,1.89397,1.89413,1.89393,1.89399,22000000.0
2006-09-26 14:13:00,1.89396,1.89411,1.89396,1.89407,13000000.0
2006-09-26 14:14:00,1.89404,1.89408,1.89398,1.89402,21000000.0
2006-09-26 14:15:00,1.89412,1.89429,1.89402,1.89404,25000000.0
2006-09-26 14:16:00,1.89402,1.89428,1.89391,1.89391,26000000.0
2006-09-26 14:17:00,1.89419,1.89443,1.89419,1.89441,32000000.0
2006-09-26 14:18:00,1.89449,1.89454,1.89448,1.89454,27000000.0
2006-09-26 14:19:00,1.89466,1.89482,1.89466,1.89467,35000000.0
2006-09-26 14:20:00,1.89476,1.89504,1.89476,1.89504,32000000.0
2006-09-26 14:21:00,1.89496,1.89498,1.89472,1.89498,39000000.0
2006-09-26 14:22:00,1.89478,1.89479,1.89457,1.89472,22000000.0
2006-09-26 14:23:00,1.89482,1.89492,1.89477,1.89489,40000000.0
2006-09-26 14:24:00,1.89497,1.89497,1.8948,1.89489,10000000.0
2006-09-26 14:25:00,1.89478,1.89488,1.89445,1.89445,35000000.0
2006-09-26 14:26:00,1.89452,1.89457,1.89443,1.89452,18000000.0
2006-09-26 14:27:00,1.89435,1.89452,1.89426,1.89437,28000000.0
2006-09-26 14:28:00,1.89429,1.89429,1.89393,1.89418,21000000.0
2006-09-26 14:30:00,1.89426,1.89437,1.89421,1.89437,25000000.0
2006-09-26 14:31:00,1.8943,1.89434,1.89425,1.89429,26000000.0
2006-09-26 14:32:00,1.89425,1.89425,1.89416,1.89422,32000000.0
2006-09-26 14:33:00,1.89428,1.89449,1.89428,1.89449,20000000.0
2006-09-26 14:34:00,1.89457,1.89462,1.89453,1.89456,25000000.0
2006-09-26 14:35:00,1.89459,1.89462,1.8945,1.8945,23000000.0
2006-09-26 14:36:00,1.89476,1.89481,1.89471,1.89471,11000000.0
2006-09-26 14:37:00,1.89446,1.89446,1.89424,1.89435,41000000.0
2006-09-26 14:40:00,1.89422,1.89422,1.89404,1.89404,36000000.0
2006-09-26 14:41:00,1.89406,1.89412,1.89398,1.89399,41000000.0
2006-09-26 14:42:00,1.89369,1.89369,1.89358,1.89365,19000000.0
2006-09-26 14:43:00,1.89374,1.8938,1.89372,1.89379,20000000.0
2006-09-26 14:45:00,1.8938,1.89384,1.89375,1.89377,33000000.0
2006-09-26 14:46:00,1.8937,1.89394,1.8937,1.89394,11000000.0
2006-09-26 14:47:00,1.89392,1.89392,1.89377,1.89384,7000000.0
2006-09-26 14:49:00,1.89346,1.89363,1.89344,1.89361,32000000.0
2006-09-26 14:50:00,1.89357,1.89362,1.89353,1.89359,33000000.0
2006-09-26 14:51:00,1.89326,1.89326,1.89311,1.89322,37000000.0
2006-09-26 14:52:00,1.89313,1.89319,1.89301,1.89319,17000000.0
2006-09-26 14:53:00,1.89338,1.89355,1.89338,1.8935,22000000.0
2006-09-26 14:54:00,1.89353,1.89354,1.89331,1.89331,17000000.0
2006-09-26 14:55:00,1.89327,1.89342,1.89327,1.89342,7000000.0
2006-09-26 14:56:00,1.89324,1.89344,1.89324,1.89342,21000000.0
2006-09-26 14:57:00,1.89354,1.89376,1.89354,1.89376,12000000.0
2006-09-26 14:58:00,1.89355,1.89373,1.8933,1.89342,31000000.0
2006-09-26 14:59:00,1.89352,1.8937,1.89352,1.8937,20000000.0
2006-09-26 15:00:00,1.8937,1.89378,1.89356,1.89373,32000000.0
2006-09-26 15:01:00,1.89384,1.89384,1.89345,1.89355,14000000.0
2006-09-26 15:02:00,1.89346,1.89371,1.89341,1.89344,26000000.0
2006-09-26 15:03:00,1.89364,1.89373,1.89364,1.89373,30000000.0
2006-09-26 15:04:00,1.89367,1.89367,1.89332,1.89332,29000000.0
2006-09-26 15:05:00,1.89319,1.89341,1.89319,1.89327,28000000.0
2006-09-26 15:06:00,1.89328,1.89338,1.89327,1.89334,16000000.0
2006-09-26 15:07:00,1.89342,1.89353,1.89341,1.89353,26000000.0
2006-09-26 15:08:00,1.89353,1.89364,1.89352,1.89352,25000000.0
2006-09-26 15:09:00,1.89353,1.89362,1.8934,1.89357,34000000.0
2006-09-26 15:10:00,1.89331,1.89354,1.89331,1.8934,36000000.0
2006-09-26 15:11:00,1.89336,1.89352,1.89336,1.8935,27000000.0
2006-09-26 15:12:00,1.89349,1.89351,1.89345,1.89346,26000000.0
2006-09-26 15:13:00,1.89344,1.89348,1.8934,1.8934,41000000.0
2006-09-26 15:14:00,1.89337,1.89349,1.89337,1.89349,30000000.0
2006-09-26 15:15:00,1.89349,1.89349,1.89339,1.89345,21000000.0
2006-09-26 15:16:00,1.89362,1.89366,1.89354,1.89354,9000000.0
2006-09-26 15:17:00,1.89342,1.89351,1.89342,1.89351,26000000.0
2006-09-26 15:19:00,1.89347,1.89351,1.89346,1.89351,16000000.0
2006-09-26 15:20:00,1.8935,1.8935,1.89337,1.89344,20000000.0
2006-09-26 15:21:00,1.89344,1.89344,1.8934,1.89343,12000000.0
2006-09-26 15:23:00,1.89355,1.89364,1.89355,1.89364,36000000.0
2006-09-26 15:24:00,1.89377,1.89386,1.89369,1.89383,8000000.0
2006-09-26 15:25:00,1.8938,1.89393,1.8938,1.89388,14000000.0
2006-09-26 15:26:00,1.89384,1.89394,1.89384,1.89393,40000000.0
2006-09-26 15:27:00,1.894,1.89418,1.894,1.89414,32000000.0
2006-09-26 15:28:00,1.89417,1.8942,1.89407,1.89411,55000000.0
2006-09-26 15:29:00,1.89415,1.89424,1.89238,1.89414,47000000.0
2006-09-26 15:30:00,1.89196,1.8939,1.89111,1.8939,71000000.0
2006-09-26 15:31:00,1.89405,1.89411,1.89399,1.89402,58000000.0
2006-09-26 15:32:00,1.89398,1.89405,1.89394,1.89404,25000000.0
2006-09-26 15:34:00,1.89425,1.89437,1.89425,1.89434,22000000.0
2006-09-26 15:35:00,1.89434,1.89434,1.89403,1.89433,30000000.0
2006-09-26 15:36:00,1.89452,1.89478,1.89452,1.8946,23000000.0
2006-09-26 15:37:00,1.89469,1.89469,1.89448,1.89464,24000000.0
2006-09-26 15:38:00,1.89454,1.89454,1.89431,1.89447,61000000.0
2006-09-26 15:39:00,1.89443,1.89445,1.89423,1.89432,40000000.0
2006-09-26 15:40:00,1.89422,1.89433,1.89422,1.89427,37000000.0
2006-09-26 15:41:00,1.89425,1.89425,1.89407,1.8942,43000000.0
2006-09-26 15:42:00,1.89423,1.89431,1.89419,1.89431,41000000.0
2006-09-26 15:43:00,1.89432,1.89432,1.89414,1.89414,30000000.0
2006-09-26 15:44:00,1.89407,1.89416,1.89407,1.89416,29000000.0
2006-09-26 15:45:00,1.89402,1.89402,1.89383,1.89386,36000000.0
2006-09-26 15:46:00,1.89384,1.89388,1.89379,1.89382,24000000.0
2006-09-26 15:47:00,1.89393,1.89402,1.89393,1.89395,31000000.0
2006-09-26 15:48:00,1.89398,1.89401,1.89387,1.8939,33000000.0
2006-09-26 15:49:00,1.89387,1.89389,1.89381,1.89388,25000000.0
2006-09-26 15:50:00,1.89387,1.89391,1.89382,1.89382,11000000.0
2006-09-26 15:51:00,1.89371,1.89373,1.89356,1.89371,37000000.0
2006-09-26 15:52:00,1.89375,1.8941,1.89375,1.8941,23000000.0
2006-09-26 15:53:00,1.8941,1.8941,1.89387,1.894,15000000.0
2006-09-26 15:54:00,1.89386,1.89387,1.89374,1.89374,26000000.0
2006-09-26 15:55:00,1.89383,1.89383,1.89362,1.89362,33000000.0
2006-09-26 15:56:00,1.89348,1.89364,1.89348,1.89364,6000000.0
2006-09-26 15:57:00,1.89374,1.89388,1.89373,1.89388,34000000.0
2006-09-26 15:58:00,1.89372,1.89386,1.89372,1.89386,24000000.0
2006-09-26 15:59:00,1.89382,1.89387,1.89351,1.89351,23000000.0
2006-09-26 16:00:00,1.89287,1.89299,1.89282,1.89291,51000000.0
2006-09-26 16:01:00,1.89267,1.8927,1.89255,1.89255,31000000.0
2006-09-26 16:02:00,1.8927,1.89274,1.89255,1.89267,29000000.0
2006-09-26 16:03:00,1.89265,1.89275,1.89261,1.89261,51000000.0
2006-09-26 16:04:00,1.89203,1.89203,1.89146,1.89161,38000000.0
2006-09-26 16:05:00,1.89153,1.89153,1.89131,1.89133,37000000.0
2006-09-26 16:06:00,1.89115,1.89115,1.89052,1.8906,33000000.0
2006-09-26 16:07:00,1.89048,1.89055,1.89036,1.89055,37000000.0
2006-09-26 16:08:00,1.89067,1.89097,1.89067,1.89088,37000000.0
2006-09-26 16:09:00,1.89071,1.89082,1.89067,1.89074,44000000.0
2006-09-26 16:10:00,1.89065,1.89071,1.89049,1.89053,41000000.0
2006-09-26 16:11:00,1.89044,1.89061,1.89043,1.89044,27000000.0
2006-09-26 16:12:00,1.8907,1.89079,1.8906,1.8906,22000000.0
2006-09-26 16:13:00,1.89071,1.8909,1.89071,1.89082,38000000.0
2006-09-26 16:14:00,1.89096,1.89096,1.8908,1.89081,41000000.0
2006-09-26 16:15:00,1.89073,1.89073,1.89057,1.89069,42000000.0
2006-09-26 16:16:00,1.8907,1.89085,1.89058,1.89085,45000000.0
2006-09-26 16:17:00,1.8909,1.89097,1.8909,1.89096,22000000.0
2006-09-26 16:18:00,1.89087,1.89103,1.89087,1.89101,49000000.0
2006-09-26 16:19:00,1.89104,1.89107,1.89088,1.89088,27000000.0
2006-09-26 16:20:00,1.8909,1.89101,1.89083,1.89101,52000000.0
2006-09-26 16:21:00,1.89096,1.89096,1.89077,1.89091,37000000.0
2006-09-26 16:22:00,1.89092,1.89092,1.89075,1.89077,50000000.0
2006-09-26 16:23:00,1.89057,1.89062,1.89041,1.89054,48000000.0
2006-09-26 16:24:00,1.89045,1.89056,1.89045,1.89046,44000000.0
2006-09-26 16:25:00,1.89034,1.89034,1.89018,1.8903,28000000.0
2006-09-26 16:26:00,1.89054,1.89082,1.89054,1.8908,41000000.0
2006-09-26 16:27:00,1.89089,1.89089,1.89078,1.89079,46000000.0
2006-09-26 16:28:00,1.89079,1.89089,1.89072,1.89084,34000000.0
2006-09-26 16:29:00,1.89095,1.89103,1.89095,1.89103,24000000.0
2006-09-26 16:30:00,1.89103,1.89106,1.89088,1.891,43000000.0
2006-09-26 16:31:00,1.89093,1.89101,1.89084,1.89093,36000000.0
2006-09-26 16:32:00,1.89069,1.89082,1.89063,1.8907,34000000.0
2006-09-26 16:33:00,1.89081,1.89101,1.89081,1.89096,41000000.0
2006-09-26 16:34:00,1.89126,1.89141,1.89121,1.89129,29000000.0
2006-09-26 16:35:00,1.89129,1.89135,1.89115,1.89121,53000000.0
2006-09-26 16:36:00,1.89102,1.89117,1.89095,1.89117,43000000.0
2006-09-26 16:37:00,1.89113,1.89116,1.89094,1.891,56000000.0
2006-09-26 16:38:00,1.89091,1.89091,1.89063,1.89084,34000000.0
2006-09-26 16:39:00,1.89096,1.89109,1.89087,1.89109,43000000.0
2006-09-26 16:40:00,1.8911,1.8911,1.89085,1.89092,63000000.0
2006-09-26 16:41:00,1.89082,1.89106,1.89075,1.89085,44000000.0
2006-09-26 16:42:00,1.89102,1.89123,1.891,1.89113,57000000.0
2006-09-26 16:43:00,1.89099,1.8911,1.89086,1.89086,20000000.0
2006-09-26 16:44:00,1.89086,1.89086,1.89039,1.89039,34000000.0
2006-09-26 16:45:00,1.89018,1.89018,1.88959,1.88959,41000000.0
2006-09-26 16:46:00,1.88947,1.88947,1.88928,1.88933,59000000.0
2006-09-26 16:47:00,1.88964,1.88983,1.88954,1.88961,55000000.0
2006-09-26 16:48:00,1.88964,1.8898,1.88959,1.88967,46000000.0
2006-09-26 16:49:00,1.8897,1.88988,1.88964,1.88985,35000000.0
2006-09-26 16:50:00,1.8899,1.88991,1.88968,1.88985,45000000.0
2006-09-26 16:51:00,1.88967,1.88967,1.88948,1.88962,30000000.0
2006-09-26 16:52:00,1.88976,1.88986,1.88973,1.88986,30000000.0
2006-09-26 16:53:00,1.88988,1.89004,1.88988,1.89004,19000000.0
2006-09-26 16:55:00,1.89,1.89018,1.89,1.89016,40000000.0
2006-09-26 16:56:00,1.89029,1.89051,1.89025,1.89051,37000000.0
2006-09-26 16:57:00,1.8905,1.89055,1.8904,1.89041,17000000.0
2006-09-26 16:58:00,1.89067,1.89077,1.89063,1.89073,45000000.0
2006-09-26 16:59:00,1.8908,1.89096,1.89079,1.89095,39000000.0
2006-09-26 17:00:00,1.8909,1.89098,1.89074,1.89074,47000000.0
2006-09-26 17:01:00,1.89088,1.89098,1.89081,1.89094,26000000.0
2006-09-26 17:02:00,1.89097,1.89101,1.89073,1.89074,33000000.0
2006-09-26 17:03:00,1.89075,1.89083,1.89055,1.89068,33000000.0
2006-09-26 17:04:00,1.89089,1.8912,1.89089,1.8912,37000000.0
2006-09-26 17:05:00,1.89124,1.89137,1.89124,1.89134,35000000.0
2006-09-26 17:06:00,1.8914,1.89142,1.89129,1.89141,46000000.0
2006-09-26 17:07:00,1.89168,1.89199,1.89168,1.89193,33000000.0
2006-09-26 17:08:00,1.89188,1.892,1.89167,1.89193,45000000.0
2006-09-26 17:09:00,1.89199,1.89199,1.89182,1.89194,47000000.0
2006-09-26 17:10:00,1.89191,1.892,1.8916,1.8916,6000000.0
2006-09-26 17:11:00,1.89161,1.89177,1.89159,1.89177,44000000.0
2006-09-26 17:12:00,1.89175,1.89175,1.89149,1.89157,23000000.0
2006-09-26 17:13:00,1.89176,1.89186,1.89158,1.89181,35000000.0
2006-09-26 17:14:00,1.8921,1.89231,1.8921,1.89218,27000000.0
2006-09-26 17:15:00,1.89211,1.89237,1.89211,1.89237,26000000.0
2006-09-26 17:16:00,1.89235,1.89268,1.89235,1.89261,27000000.0
2006-09-26 17:17:00,1.89245,1.89245,1.89235,1.8924,38000000.0
2006-09-26 17:18:00,1.89242,1.89248,1.89234,1.89248,29000000.0
2006-09-26 17:19:00,1.89226,1.89228,1.8922,1.89225,19000000.0
2006-09-26 17:20:00,1.89217,1.89223,1.89213,1.89213,29000000.0
2006-09-26 17:21:00,1.89203,1.89203,1.89174,1.89174,26000000.0
2006-09-26 17:22:00,1.89166,1.89183,1.89166,1.89173,30000000.0
2006-09-26 17:23:00,1.89172,1.89172,1.89162,1.89164,32000000.0
2006-09-26 17:24:00,1.89174,1.89202,1.89171,1.8919,23000000.0
2006-09-26 17:25:00,1.892,1.89208,1.89185,1.89208,20000000.0
2006-09-26 17:26:00,1.89207,1.89207,1.89186,1.89194,18000000.0
2006-09-26 17:27:00,1.89196,1.89201,1.89182,1.89194,44000000.0
2006-09-26 17:28:00,1.89201,1.89218,1.89199,1.89206,39000000.0
2006-09-26 17:29:00,1.89216,1.89221,1.89211,1.89214,36000000.0
2006-09-26 17:30:00,1.89207,1.89229,1.89207,1.89229,61000000.0
2006-09-26 17:31:00,1.89228,1.89237,1.89215,1.89236,62000000.0
2006-09-26 17:32:00,1.89228,1.89233,1.89223,1.89233,54000000.0
2006-09-26 17:33:00,1.89233,1.89233,1.8921,1.89215,64000000.0
2006-09-26 17:34:00,1.89218,1.89257,1.89218,1.89257,60000000.0
2006-09-26 17:35:00,1.89256,1.89265,1.89254,1.89265,43000000.0
2006-09-26 17:36:00,1.89265,1.89266,1.89249,1.89266,58000000.0
2006-09-26 17:37:00,1.89271,1.89271,1.89258,1.89258,47000000.0
2006-09-26 17:38:00,1.89243,1.89253,1.89243,1.89251,44000000.0
2006-09-26 17:39:00,1.8925,1.89252,1.89241,1.89241,41000000.0
2006-09-26 17:40:00,1.89243,1.89244,1.89231,1.89232,59000000.0
2006-09-26 17:41:00,1.89227,1.89227,1.89217,1.89225,50000000.0
2006-09-26 17:42:00,1.89217,1.89224,1.89216,1.89219,37000000.0
2006-09-26 17:43:00,1.89219,1.89222,1.89216,1.89221,33000000.0
2006-09-26 17:44:00,1.89223,1.89235,1.8922,1.89235,46000000.0
2006-09-26 17:45:00,1.89227,1.89233,1.89223,1.89225,49000000.0
2006-09-26 17:46:00,1.89227,1.89231,1.89221,1.89225,56000000.0
2006-09-26 17:47:00,1.89223,1.89234,1.89219,1.89234,65000000.0
2006-09-26 17:49:00,1.89246,1.89283,1.89244,1.89271,72000000.0
2006-09-26 17:50:00,1.89298,1.89324,1.89298,1.89309,53000000.0
2006-09-26 17:51:00,1.89297,1.89311,1.89294,1.8931,54000000.0
2006-09-26 17:52:00,1.8933,1.89338,1.89328,1.89338,51000000.0
2006-09-26 17:53:00,1.89353,1.89381,1.89353,1.89377,42000000.0
2006-09-26 17:54:00,1.89365,1.89373,1.89364,1.89373,32000000.0
2006-09-26 17:55:00,1.89369,1.89369,1.89359,1.89359,32000000.0
2006-09-26 17:56:00,1.89352,1.89354,1.89339,1.89339,47000000.0
2006-09-26 17:57:00,1.89327,1.89329,1.89313,1.89318,34000000.0
2006-09-26 17:58:00,1.89302,1.89302,1.89293,1.89293,44000000.0
2006-09-26 17:59:00,1.89285,1.89295,1.89277,1.89277,39000000.0
2006-09-26 18:00:00,1.89276,1.89286,1.89276,1.89282,32000000.0
2006-09-26 18:01:00,1.89275,1.89286,1.89273,1.89286,52000000.0
2006-09-26 18:02:00,1.893,1.89309,1.89298,1.89305,30000000.0
2006-09-26 18:03:00,1.893,1.89308,1.89296,1.89308,38000000.0
2006-09-26 18:04:00,1.89333,1.89333,1.89322,1.89322,38000000.0
2006-09-26 18:05:00,1.8932,1.89326,1.8932,1.89326,36000000.0
2006-09-26 18:06:00,1.89339,1.89343,1.89337,1.89343,32000000.0
2006-09-26 18:07:00,1.89342,1.8935,1.89342,1.8935,38000000.0
2006-09-26 18:08:00,1.89361,1.89372,1.89359,1.89372,56000000.0
2006-09-26 18:09:00,1.89376,1.89376,1.8935,1.89355,34000000.0
2006-09-26 18:10:00,1.89343,1.89366,1.89342,1.8936,26000000.0
2006-09-26 18:11:00,1.89384,1.89397,1.89384,1.89397,34000000.0
2006-09-26 18:12:00,1.89404,1.89409,1.89393,1.89393,24000000.0
2006-09-26 18:13:00,1.89393,1.89405,1.89391,1.894,30000000.0
2006-09-26 18:14:00,1.89394,1.89395,1.89384,1.89384,22000000.0
2006-09-26 18:15:00,1.89359,1.8937,1.89359,1.89367,21000000.0
2006-09-26 18:16:00,1.89355,1.89363,1.89344,1.89363,66000000.0
2006-09-26 18:17:00,1.89357,1.89359,1.89341,1.8935,60000000.0
2006-09-26 18:18:00,1.89346,1.8935,1.89341,1.89341,33000000.0
2006-09-26 18:19:00,1.89345,1.89351,1.89335,1.89347,46000000.0
2006-09-26 18:20:00,1.89348,1.89351,1.89336,1.89349,61000000.0
2006-09-26 18:21:00,1.89341,1.89341,1.89304,1.89304,37000000.0
2006-09-26 18:22:00,1.89314,1.89327,1.89308,1.89325,49000000.0
2006-09-26 18:23:00,1.89329,1.89329,1.89305,1.89309,34000000.0
2006-09-26 18:24:00,1.893,1.89332,1.893,1.89321,47000000.0
2006-09-26 18:25:00,1.89326,1.89326,1.89309,1.89315,31000000.0
2006-09-26 18:26:00,1.89303,1.89303,1.89297,1.89299,43000000.0
2006-09-26 18:27:00,1.89299,1.89299,1.89288,1.89288,35000000.0
2006-09-26 18:28:00,1.89283,1.89289,1.89277,1.89277,18000000.0
2006-09-26 18:29:00,1.89259,1.8926,1.89239,1.89239,24000000.0
2006-09-26 18:30:00,1.89239,1.89239,1.89228,1.89233,32000000.0
2006-09-26 18:31:00,1.89252,1.89252,1.89237,1.89244,46000000.0
2006-09-26 18:32:00,1.89261,1.89268,1.8925,1.89268,55000000.0
2006-09-26 18:33:00,1.89269,1.89282,1.89269,1.89282,29000000.0
2006-09-26 18:35:00,1.89281,1.8929,1.89267,1.89272,47000000.0
2006-09-26 18:36:00,1.89264,1.89265,1.89245,1.89252,65000000.0
2006-09-26 18:37:00,1.8923,1.89234,1.8918,1.8918,63000000.0
2006-09-26 18:38:00,1.89167,1.89169,1.89148,1.89148,61000000.0
2006-09-26 18:39:00,1.89167,1.89176,1.89157,1.89161,37000000.0
2006-09-26 18:40:00,1.89171,1.89178,1.89153,1.89176,52000000.0
2006-09-26 18:41:00,1.89193,1.89205,1.8918,1.89204,68000000.0
2006-09-26 18:42:00,1.8921,1.89223,1.89205,1.89223,40000000.0
2006-09-26 18:43:00,1.89234,1.89234,1.89228,1.89228,39000000.0
2006-09-26 18:44:00,1.8923,1.89238,1.8923,1.89235,33000000.0
2006-09-26 18:45:00,1.89234,1.89243,1.89227,1.89243,57000000.0
2006-09-26 18:46:00,1.89226,1.89243,1.89226,1.89237,61000000.0
2006-09-26 18:47:00,1.89238,1.89238,1.89228,1.89228,41000000.0
2006-09-26 18:48:00,1.89241,1.89248,1.89239,1.8924,26000000.0
2006-09-26 18:49:00,1.89223,1.89242,1.89223,1.89229,31000000.0
2006-09-26 18:50:00,1.89256,1.8929,1.89256,1.8929,37000000.0
2006-09-26 18:51:00,1.89295,1.89295,1.89281,1.89281,17000000.0
2006-09-26 18:52:00,1.89283,1.89286,1.89271,1.89277,33000000.0
2006-09-26 18:53:00,1.89283,1.89338,1.89283,1.89328,31000000.0
2006-09-26 18:54:00,1.89315,1.89315,1.89304,1.89305,11000000.0
2006-09-26 18:55:00,1.89305,1.89305,1.89284,1.89285,22000000.0
2006-09-26 18:56:00,1.89279,1.89296,1.89279,1.89292,16000000.0
2006-09-26 18:57:00,1.89294,1.89306,1.89294,1.89303,15000000.0
2006-09-26 18:58:00,1.89308,1.89313,1.89302,1.89313,19000000.0
2006-09-26 18:59:00,1.89309,1.89336,1.89309,1.89331,26000000.0
2006-09-26 19:00:00,1.89344,1.89347,1.89335,1.89335,12000000.0
2006-09-26 19:01:00,1.89323,1.89325,1.89305,1.89305,18000000.0
2006-09-26 19:02:00,1.89314,1.89334,1.89313,1.89334,23000000.0
2006-09-26 19:03:00,1.89346,1.89348,1.89334,1.89334,21000000.0
2006-09-26 19:04:00,1.89315,1.89332,1.89315,1.8933,55000000.0
2006-09-26 19:05:00,1.89326,1.89327,1.8932,1.89322,42000000.0
2006-09-26 19:06:00,1.89312,1.89327,1.89303,1.89315,63000000.0
2006-09-26 19:08:00,1.89319,1.89322,1.89313,1.89315,32000000.0
2006-09-26 19:09:00,1.8932,1.89336,1.89307,1.89319,56000000.0
2006-09-26 19:10:00,1.89324,1.8934,1.89315,1.89332,27000000.0
2006-09-26 19:11:00,1.89325,1.89329,1.89308,1.89321,36000000.0
2006-09-26 19:12:00,1.89311,1.89313,1.89305,1.89305,25000000.0
2006-09-26 19:13:00,1.89298,1.89305,1.89298,1.89305,23000000.0
2006-09-26 19:14:00,1.89303,1.89303,1.8929,1.89298,37000000.0
2006-09-26 19:15:00,1.89299,1.89305,1.8929,1.89305,17000000.0
2006-09-26 19:16:00,1.89322,1.89333,1.89322,1.89333,23000000.0
2006-09-26 19:18:00,1.89345,1.89351,1.89344,1.89347,30000000.0
2006-09-26 19:19:00,1.89331,1.89345,1.89331,1.89331,36000000.0
2006-09-26 19:20:00,1.89324,1.89324,1.89313,1.89321,23000000.0
2006-09-26 19:22:00,1.89322,1.89325,1.893,1.89313,25000000.0
2006-09-26 19:23:00,1.89317,1.89348,1.89317,1.89348,12000000.0
2006-09-26 19:26:00,1.89362,1.89362,1.89349,1.8935,48000000.0
2006-09-26 19:27:00,1.89349,1.89363,1.89347,1.89362,51000000.0
2006-09-26 19:29:00,1.89357,1.89358,1.89331,1.89345,28000000.0
2006-09-26 19:30:00,1.89355,1.89355,1.89316,1.89324,32000000.0
2006-09-26 19:31:00,1.89322,1.89372,1.89322,1.89371,28000000.0
2006-09-26 19:32:00,1.89373,1.89382,1.89357,1.89364,31000000.0
2006-09-26 19:33:00,1.8936,1.8936,1.89338,1.89338,14000000.0
2006-09-26 19:34:00,1.89334,1.89334,1.893,1.89315,49000000.0
2006-09-26 19:37:00,1.89322,1.89342,1.8932,1.89342,26000000.0
2006-09-26 19:39:00,1.89335,1.89335,1.89314,1.89328,13000000.0
2006-09-26 19:40:00,1.89318,1.89341,1.8931,1.8931,16000000.0
2006-09-26 19:41:00,1.89319,1.89322,1.89308,1.89319,17000000.0
2006-09-26 19:43:00,1.89317,1.89317,1.89309,1.89311,21000000.0
2006-09-26 19:44:00,1.89311,1.89324,1.89309,1.89314,21000000.0
2006-09-26 19:45:00,1.8932,1.89335,1.89309,1.89315,33000000.0
2006-09-26 19:46:00,1.89301,1.89329,1.89301,1.89315,18000000.0
2006-09-26 19:47:00,1.89313,1.89313,1.89298,1.89299,22000000.0
2006-09-26 19:48:00,1.89287,1.89287,1.89263,1.8928,18000000.0
2006-09-26 19:49:00,1.89281,1.89283,1.89272,1.89272,27000000.0
2006-09-26 19:50:00,1.89267,1.89267,1.89252,1.89254,23000000.0
2006-09-26 19:51:00,1.89253,1.89265,1.89076,1.89259,7000000.0
2006-09-26 19:54:00,1.89251,1.89266,1.89251,1.89266,9000000.0
2006-09-26 19:55:00,1.89261,1.89261,1.89232,1.89253,30000000.0
2006-09-26 19:57:00,1.89254,1.89258,1.8925,1.89256,12000000.0
2006-09-26 19:58:00,1.89256,1.8926,1.89251,1.89251,13000000.0
2006-09-26 19:59:00,1.8925,1.89257,1.89244,1.8925,31000000.0
2006-09-26 20:00:00,1.89248,1.89259,1.89247,1.89259,23000000.0
2006-09-26 20:01:00,1.89261,1.89264,1.89248,1.89264,13000000.0
2006-09-26 20:02:00,1.89266,1.89266,1.89244,1.89256,20000000.0
2006-09-26 20:03:00,1.89256,1.89263,1.89254,1.89262,18000000.0
2006-09-26 20:04:00,1.89245,1.89265,1.89242,1.89252,27000000.0
2006-09-26 20:05:00,1.89245,1.89253,1.89237,1.89253,23000000.0
2006-09-26 20:06:00,1.89249,1.89249,1.89233,1.8924,13000000.0
2006-09-26 20:07:00,1.89235,1.89236,1.89212,1.89213,29000000.0
2006-09-26 20:10:00,1.8924,1.89244,1.89222,1.89237,8000000.0
2006-09-26 20:11:00,1.8922,1.89233,1.89203,1.89233,10000000.0
2006-09-26 20:12:00,1.89237,1.89255,1.89237,1.89255,15000000.0
2006-09-26 20:14:00,1.89236,1.89252,1.89227,1.89252,15000000.0
2006-09-26 20:15:00,1.8926,1.8927,1.89259,1.89268,10000000.0
2006-09-26 20:16:00,1.89271,1.89284,1.89267,1.89284,22000000.0
2006-09-26 20:17:00,1.89285,1.89289,1.89237,1.89266,7000000.0
2006-09-26 20:18:00,1.89282,1.89293,1.89273,1.89273,24000000.0
2006-09-26 20:19:00,1.89279,1.89286,1.89263,1.89263,9000000.0
2006-09-26 20:20:00,1.89254,1.8927,1.89253,1.89264,14000000.0
2006-09-26 20:21:00,1.89273,1.89273,1.89256,1.89261,7000000.0
2006-09-26 20:22:00,1.89271,1.89278,1.89271,1.89278,12000000.0
2006-09-26 20:25:00,1.89266,1.89286,1.89266,1.89267,16000000.0
2006-09-26 20:27:00,1.89269,1.8928,1.89262,1.89276,11000000.0
2006-09-26 20:28:00,1.89278,1.89332,1.89278,1.89332,7000000.0
2006-09-26 20:29:00,1.89323,1.89332,1.89314,1.89315,20000000.0
2006-09-26 20:30:00,1.8933,1.89341,1.8932,1.89322,27000000.0
2006-09-26 20:31:00,1.89333,1.89333,1.89327,1.89329,4000000.0
2006-09-26 20:32:00,1.89333,1.89344,1.89332,1.89337,20000000.0
2006-09-26 20:33:00,1.89347,1.89349,1.89331,1.89347,14000000.0
2006-09-26 20:34:00,1.89353,1.89353,1.89339,1.8934,28000000.0
2006-09-26 20:35:00,1.89338,1.89338,1.89325,1.8933,23000000.0
2006-09-26 20:36:00,1.89331,1.89331,1.89324,1.89326,11000000.0
2006-09-26 20:37:00,1.89327,1.89339,1.89325,1.89339,7000000.0
2006-09-26 20:38:00,1.89352,1.89387,1.89352,1.89387,10000000.0
2006-09-26 20:41:00,1.89391,1.89394,1.89379,1.89383,8000000.0
2006-09-26 20:42:00,1.89383,1.89383,1.89364,1.89364,15000000.0
2006-09-26 20:43:00,1.89379,1.89384,1.89377,1.89384,12000000.0
2006-09-26 20:44:00,1.89381,1.89381,1.89372,1.89373,7000000.0
2006-09-26 20:45:00,1.89374,1.89391,1.89373,1.8939,12000000.0
2006-09-26 20:46:00,1.89383,1.89388,1.89377,1.89379,9000000.0
2006-09-26 20:48:00,1.89384,1.89388,1.89368,1.89369,11000000.0
2006-09-26 20:49:00,1.89374,1.89376,1.89365,1.89365,18000000.0
2006-09-26 20:50:00,1.89361,1.8939,1.89361,1.8939,7000000.0
2006-09-26 20:51:00,1.89389,1.89395,1.89383,1.89388,18000000.0
2006-09-26 20:52:00,1.89384,1.89394,1.89384,1.89389,15000000.0
2006-09-26 20:53:00,1.89402,1.8942,1.89402,1.8942,8000000.0
2006-09-26 20:54:00,1.89421,1.89437,1.89421,1.89434,10000000.0
2006-09-26 20:55:00,1.89425,1.89434,1.89421,1.8943,5000000.0
2006-09-26 20:57:00,1.8942,1.89435,1.8942,1.89432,18000000.0
2006-09-26 20:58:00,1.89429,1.89445,1.89429,1.89445,14000000.0
2006-09-26 20:59:00,1.89454,1.89467,1.89454,1.89461,8000000.0
2006-09-26 21:00:00,1.89453,1.89453,1.89429,1.89432,7000000.0
2006-09-26 21:01:00,1.89437,1.89447,1.89437,1.8944,16000000.0
2006-09-26 21:02:00,1.89416,1.89436,1.89416,1.89434,8000000.0
2006-09-26 21:03:00,1.89427,1.89428,1.89417,1.89419,13000000.0
2006-09-26 21:04:00,1.89413,1.89413,1.89402,1.89402,8000000.0
2006-09-26 21:05:00,1.8941,1.89423,1.89409,1.89411,11000000.0
2006-09-26 21:06:00,1.89407,1.8941,1.89394,1.89395,8000000.0
2006-09-26 21:07:00,1.89389,1.89402,1.89387,1.89393,7000000.0
2006-09-26 21:08:00,1.89399,1.89407,1.89397,1.89405,11000000.0
2006-09-26 21:09:00,1.8941,1.89413,1.89406,1.89413,9000000.0
2006-09-26 21:10:00,1.89416,1.89416,1.89396,1.89406,10000000.0
2006-09-26 21:11:00,1.89398,1.89403,1.89397,1.89398,8000000.0
2006-09-26 21:12:00,1.89427,1.89545,1.8926,1.8926,10000000.0
2006-09-26 21:13:00,1.89397,1.89409,1.89395,1.89409,8000000.0
2006-09-26 21:14:00,1.89416,1.89416,1.894,1.89404,7000000.0
2006-09-26 21:15:00,1.89397,1.894,1.89394,1.89398,11000000.0
2006-09-26 21:16:00,1.89402,1.89402,1.89392,1.89397,9000000.0
2006-09-26 21:17:00,1.89395,1.89395,1.89369,1.89377,7000000.0
2006-09-26 21:19:00,1.89381,1.89388,1.8937,1.89371,8000000.0
2006-09-26 21:20:00,1.8938,1.89387,1.89377,1.89387,12000000.0
2006-09-26 21:22:00,1.8938,1.8938,1.89374,1.89376,7000000.0
2006-09-26 21:25:00,1.89373,1.89376,1.89364,1.89375,6000000.0
2006-09-26 21:26:00,1.89385,1.89385,1.89366,1.89366,5000000.0
2006-09-26 21:27:00,1.89366,1.89368,1.89357,1.89357,6000000.0
2006-09-26 21:28:00,1.89362,1.89372,1.89358,1.89372,20000000.0
2006-09-26 21:30:00,1.8937,1.89371,1.89369,1.89369,9000000.0
2006-09-26 21:31:00,1.89351,1.89351,1.89337,1.89339,4000000.0
2006-09-26 21:32:00,1.89351,1.89357,1.8934,1.89348,7000000.0
2006-09-26 21:33:00,1.89359,1.89364,1.8935,1.89362,6000000.0
2006-09-26 21:34:00,1.89361,1.89367,1.89361,1.89362,10000000.0
2006-09-26 21:35:00,1.89358,1.89358,1.89346,1.89351,11000000.0
2006-09-26 21:36:00,1.89354,1.89358,1.89345,1.89351,11000000.0
2006-09-26 21:37:00,1.89351,1.89355,1.89333,1.89355,11000000.0
2006-09-26 21:38:00,1.89363,1.89363,1.89322,1.89334,26000000.0
2006-09-26 21:39:00,1.89342,1.89351,1.89334,1.8935,18000000.0
2006-09-26 21:40:00,1.89352,1.89366,1.89346,1.89366,12000000.0
2006-09-26 21:41:00,1.89379,1.89379,1.89353,1.89364,7000000.0
2006-09-26 21:42:00,1.89365,1.89366,1.89357,1.89357,7000000.0
2006-09-26 21:43:00,1.89362,1.89365,1.89352,1.89355,11000000.0
2006-09-26 21:45:00,1.89345,1.89354,1.89337,1.8934,7000000.0
2006-09-26 21:46:00,1.89334,1.89334,1.89327,1.89327,3000000.0
2006-09-26 21:47:00,1.89325,1.89325,1.8931,1.89325,5000000.0
2006-09-26 21:48:00,1.89335,1.89339,1.89327,1.89339,7000000.0
2006-09-26 21:49:00,1.89338,1.89338,1.89332,1.89334,8000000.0
2006-09-26 21:50:00,1.89343,1.89355,1.89343,1.89355,10000000.0
2006-09-26 21:53:00,1.89348,1.89352,1.89333,1.89333,8000000.0
2006-09-26 21:54:00,1.89354,1.89358,1.89353,1.89357,9000000.0
2006-09-26 21:55:00,1.8936,1.89362,1.89352,1.89359,11000000.0
2006-09-26 21:56:00,1.8935,1.89356,1.89349,1.89356,6000000.0
2006-09-26 21:57:00,1.89341,1.89359,1.89339,1.89359,13000000.0
2006-09-26 21:58:00,1.89357,1.89358,1.8935,1.89354,6000000.0
2006-09-26 21:59:00,1.89341,1.89342,1.89312,1.89312,25000000.0
2006-09-26 22:00:00,1.89329,1.89332,1.89315,1.89318,12000000.0
2006-09-26 22:02:00,1.89315,1.89315,1.89308,1.89308,11000000.0
2006-09-26 22:03:00,1.89306,1.89312,1.89289,1.89289,9000000.0
2006-09-26 22:04:00,1.89287,1.89287,1.89261,1.89261,11000000.0
2006-09-26 22:05:00,1.89279,1.89281,1.89272,1.89277,5000000.0
2006-09-26 22:06:00,1.89264,1.89282,1.89255,1.89282,8000000.0
2006-09-26 22:07:00,1.89281,1.89287,1.89279,1.89279,15000000.0
2006-09-26 22:09:00,1.89287,1.893,1.89287,1.893,13000000.0
2006-09-26 22:10:00,1.89293,1.89293,1.89278,1.89284,9000000.0
2006-09-26 22:11:00,1.89289,1.89296,1.89273,1.89296,8000000.0
2006-09-26 22:12:00,1.89283,1.89293,1.89283,1.89292,15000000.0
2006-09-26 22:13:00,1.89295,1.89295,1.89289,1.89289,10000000.0
2006-09-26 22:14:00,1.89284,1.89285,1.89279,1.89279,13000000.0
2006-09-26 22:15:00,1.89281,1.89293,1.89281,1.89289,7000000.0
2006-09-26 22:16:00,1.89271,1.89285,1.8927,1.89285,8000000.0
2006-09-26 22:17:00,1.89272,1.89277,1.89268,1.89277,16000000.0
2006-09-26 22:18:00,1.89296,1.89296,1.8928,1.89288,5000000.0
2006-09-26 22:20:00,1.89263,1.89295,1.8923,1.89295,7000000.0
2006-09-26 22:21:00,1.89293,1.89293,1.89285,1.89286,11000000.0
2006-09-26 22:22:00,1.89298,1.89306,1.8929,1.89298,8000000.0
2006-09-26 22:24:00,1.89282,1.89292,1.89273,1.89273,10000000.0
2006-09-26 22:25:00,1.89288,1.89298,1.89288,1.89292,5000000.0
2006-09-26 22:26:00,1.89289,1.89289,1.89266,1.89284,10000000.0
2006-09-26 22:27:00,1.89268,1.89268,1.89259,1.8926,10000000.0
2006-09-26 22:28:00,1.89263,1.89265,1.89254,1.89254,8000000.0
2006-09-26 22:29:00,1.89236,1.89248,1.89236,1.89246,7000000.0
2006-09-26 22:30:00,1.89253,1.89253,1.89245,1.89252,5000000.0
2006-09-26 22:31:00,1.8927,1.89281,1.8926,1.8926,7000000.0
2006-09-26 22:32:00,1.89256,1.89266,1.89251,1.89266,7000000.0
2006-09-26 22:33:00,1.89282,1.89291,1.89271,1.89271,6000000.0
2006-09-26 22:34:00,1.89267,1.89273,1.89243,1.8927,47000000.0
2006-09-26 22:36:00,1.89274,1.8928,1.89272,1.89277,7000000.0
2006-09-26 22:39:00,1.89271,1.89282,1.89271,1.89273,11000000.0
2006-09-26 22:40:00,1.89263,1.89275,1.8926,1.89275,9000000.0
2006-09-26 22:41:00,1.89271,1.8928,1.89266,1.89266,16000000.0
2006-09-26 22:43:00,1.89268,1.89268,1.8926,1.89261,11000000.0
2006-09-26 22:44:00,1.89266,1.89269,1.8926,1.89268,8000000.0
2006-09-26 22:45:00,1.89263,1.89271,1.89263,1.89271,12000000.0
2006-09-26 22:46:00,1.89274,1.89284,1.89265,1.89267,9000000.0
2006-09-26 22:47:00,1.89268,1.89274,1.89254,1.89274,16000000.0
2006-09-26 22:48:00,1.89272,1.89284,1.89268,1.89268,11000000.0
2006-09-26 22:49:00,1.89257,1.89263,1.89254,1.89254,12000000.0
2006-09-26 22:50:00,1.8925,1.8925,1.89242,1.89247,16000000.0
2006-09-26 22:51:00,1.89265,1.89265,1.89247,1.89252,7000000.0
2006-09-26 22:52:00,1.89265,1.89278,1.89265,1.89278,5000000.0
2006-09-26 22:53:00,1.8927,1.89277,1.89268,1.89277,8000000.0
2006-09-26 22:54:00,1.89297,1.89306,1.89286,1.89303,7000000.0
2006-09-26 22:55:00,1.89324,1.89324,1.8931,1.8931,8000000.0
2006-09-26 22:56:00,1.89314,1.89327,1.89314,1.89322,8000000.0
2006-09-26 22:57:00,1.8932,1.89334,1.89307,1.8931,10000000.0
2006-09-26 22:59:00,1.89318,1.89331,1.89318,1.89329,9000000.0
2006-09-26 23:00:00,1.89306,1.89306,1.89283,1.89295,12000000.0
2006-09-26 23:01:00,1.89305,1.89305,1.89274,1.89274,9000000.0
2006-09-26 23:03:00,1.8927,1.8928,1.8927,1.8928,12000000.0
2006-09-26 23:04:00,1.89286,1.89298,1.89286,1.89293,9000000.0
2006-09-26 23:05:00,1.89275,1.8929,1.89275,1.8929,11000000.0
2006-09-26 23:06:00,1.89294,1.89305,1.89294,1.89305,5000000.0
2006-09-26 23:07:00,1.89308,1.89309,1.89297,1.89303,8000000.0
2006-09-26 23:08:00,1.89273,1.89273,1.89246,1.89246,15000000.0
2006-09-26 23:10:00,1.89267,1.89278,1.89261,1.89269,8000000.0
2006-09-26 23:12:00,1.89281,1.8929,1.89267,1.89285,8000000.0
2006-09-26 23:14:00,1.89285,1.89297,1.89282,1.89293,9000000.0
2006-09-26 23:15:00,1.89274,1.89282,1.89274,1.89282,8000000.0
2006-09-26 23:19:00,1.89292,1.89292,1.89253,1.89285,9000000.0
2006-09-26 23:20:00,1.89283,1.89294,1.89261,1.89275,9000000.0
2006-09-26 23:21:00,1.8929,1.89296,1.89279,1.89296,5000000.0
2006-09-26 23:22:00,1.89301,1.89312,1.89291,1.89291,7000000.0
2006-09-26 23:23:00,1.89297,1.89297,1.89287,1.89287,6000000.0
2006-09-26 23:24:00,1.89488,1.92092,1.89488,1.92092,9000000.0
2006-09-26 23:25:00,1.92314,1.92338,1.92314,1.92338,10000000.0
2006-09-26 23:26:00,1.92356,1.92356,1.9235,1.92354,5000000.0
2006-09-26 23:27:00,1.92353,1.92355,1.92344,1.92355,5000000.0
2006-09-26 23:28:00,1.92358,1.92365,1.92357,1.92364,7000000.0
2006-09-26 23:29:00,1.92347,1.92347,1.92326,1.92326,25000000.0
2006-09-26 23:30:00,1.92304,1.92319,1.92299,1.92319,7000000.0
2006-09-26 23:31:00,1.92306,1.92311,1.92292,1.92303,14000000.0
2006-09-26 23:32:00,1.92298,1.92298,1.92271,1.92271,9000000.0
2006-09-26 23:33:00,1.92272,1.92272,1.92257,1.92258,5000000.0
2006-09-26 23:34:00,1.92249,1.92255,1.92233,1.92233,6000000.0
2006-09-26 23:35:00,1.92238,1.92238,1.92225,1.92235,12000000.0
2006-09-26 23:36:00,1.92239,1.92239,1.92196,1.92218,9000000.0
2006-09-26 23:37:00,1.92194,1.92206,1.92194,1.92202,8000000.0
2006-09-26 23:38:00,1.92189,1.92222,1.92189,1.92222,8000000.0
2006-09-26 23:40:00,1.92235,1.92235,1.92194,1.92196,21000000.0
2006-09-26 23:41:00,1.92235,1.92235,1.9221,1.92223,7000000.0
2006-09-26 23:42:00,1.92205,1.92207,1.92197,1.922,19000000.0
2006-09-26 23:44:00,1.92199,1.92212,1.92197,1.92197,8000000.0
2006-09-26 23:47:00,1.92208,1.92216,1.92204,1.92211,7000000.0
2006-09-26 23:48:00,1.92215,1.92222,1.92213,1.92218,8000000.0
2006-09-26 23:49:00,1.92213,1.92218,1.92203,1.92211,8000000.0
2006-09-26 23:51:00,1.92223,1.92234,1.92221,1.92223,7000000.0
2006-09-26 23:53:00,1.92207,1.92237,1.92207,1.92218,10000000.0
2006-09-26 23:55:00,1.92183,1.92198,1.92176,1.92198,9000000.0
2006-09-26 23:56:00,1.9221,1.92239,1.92206,1.92214,12000000.0
2006-09-27 00:02:00,1.92226,1.92226,1.92204,1.92204,9000000.0
2006-09-27 00:03:00,1.92249,1.92249,1.92234,1.92241,5000000.0
2006-09-27 00:04:00,1.9221,1.92229,1.9221,1.92229,10000000.0
2006-09-27 00:05:00,1.92255,1.92255,1.92214,1.92225,9000000.0
2006-09-27 00:06:00,1.92231,1.92231,1.92219,1.92226,8000000.0
2006-09-27 00:10:00,1.92234,1.92234,1.92225,1.9223,23000000.0
2006-09-27 00:16:00,1.92235,1.92235,1.92223,1.92223,9000000.0
2006-09-27 00:17:00,1.92222,1.92246,1.92222,1.92246,7000000.0
2006-09-27 00:18:00,1.92232,1.92232,1.92218,1.92218,8000000.0
2006-09-27 00:21:00,1.92225,1.92226,1.92207,1.92212,8000000.0
2006-09-27 00:22:00,1.92213,1.92217,1.92206,1.92216,6000000.0
2006-09-27 00:23:00,1.92214,1.92222,1.92208,1.92222,7000000.0
2006-09-27 00:24:00,1.92205,1.92219,1.92198,1.92201,8000000.0
2006-09-27 00:25:00,1.92189,1.92197,1.92189,1.92197,11000000.0
2006-09-27 00:26:00,1.9222,1.9222,1.92193,1.92211,7000000.0
2006-09-27 00:27:00,1.92188,1.92211,1.92188,1.92211,10000000.0
2006-09-27 00:28:00,1.92216,1.9224,1.92203,1.92203,8000000.0
2006-09-27 00:29:00,1.92217,1.92222,1.92209,1.92216,6000000.0
2006-09-27 00:30:00,1.92211,1.9223,1.92196,1.9223,7000000.0
2006-09-27 00:34:00,1.92235,1.92237,1.92221,1.92221,7000000.0
2006-09-27 00:35:00,1.92218,1.9226,1.92218,1.9226,6000000.0
2006-09-27 00:36:00,1.92265,1.92265,1.92245,1.92253,5000000.0
2006-09-27 00:37:00,1.92263,1.92285,1.92263,1.92285,6000000.0
2006-09-27 00:39:00,1.92279,1.92279,1.92263,1.92263,10000000.0
2006-09-27 00:40:00,1.92245,1.92278,1.92245,1.92278,7000000.0
2006-09-27 00:42:00,1.92286,1.92286,1.92276,1.92284,8000000.0
2006-09-27 00:44:00,1.92277,1.92281,1.92216,1.92262,11000000.0
2006-09-27 00:46:00,1.92289,1.92302,1.92288,1.92294,10000000.0
2006-09-27 00:48:00,1.923,1.92304,1.92289,1.92304,8000000.0
2006-09-27 00:50:00,1.92294,1.9231,1.92293,1.92304,10000000.0
2006-09-27 00:53:00,1.92289,1.92311,1.92285,1.92311,11000000.0
2006-09-27 00:59:00,1.92298,1.92298,1.92285,1.92287,7000000.0
2006-09-27 01:00:00,1.9228,1.9228,1.92261,1.92266,19000000.0
2006-09-27 01:01:00,1.92272,1.9229,1.92258,1.92261,12000000.0
2006-09-27 01:03:00,1.92276,1.92276,1.92248,1.92254,7000000.0
2006-09-27 01:04:00,1.9225,1.92281,1.9225,1.92264,8000000.0
2006-09-27 01:06:00,1.92284,1.92293,1.92283,1.92293,8000000.0
2006-09-27 01:07:00,1.92288,1.92294,1.92277,1.92289,11000000.0
2006-09-27 01:08:00,1.92296,1.92302,1.92277,1.92299,10000000.0
2006-09-27 01:09:00,1.9231,1.9231,1.92285,1.92296,8000000.0
2006-09-27 01:10:00,1.92293,1.92308,1.92281,1.92308,10000000.0
2006-09-27 01:11:00,1.92302,1.92302,1.92279,1.92279,11000000.0
2006-09-27 01:12:00,1.92289,1.92299,1.92289,1.92296,8000000.0
2006-09-27 01:13:00,1.92296,1.92296,1.92282,1.92284,8000000.0
2006-09-27 01:15:00,1.92322,1.92347,1.9232,1.92347,10000000.0
2006-09-27 01:16:00,1.92349,1.92349,1.92335,1.92344,8000000.0
2006-09-27 01:17:00,1.92346,1.92354,1.92321,1.92321,11000000.0
2006-09-27 01:19:00,1.92334,1.92334,1.92318,1.92318,11000000.0
2006-09-27 01:21:00,1.92331,1.92334,1.92326,1.92331,7000000.0
2006-09-27 01:22:00,1.92326,1.92354,1.92326,1.92354,7000000.0
2006-09-27 01:23:00,1.92365,1.92378,1.92354,1.92378,8000000.0
2006-09-27 01:24:00,1.92367,1.92373,1.92354,1.92373,7000000.0
2006-09-27 01:25:00,1.92382,1.92392,1.92367,1.92392,8000000.0
2006-09-27 01:26:00,1.924,1.92402,1.92394,1.92402,14000000.0
2006-09-27 01:27:00,1.92403,1.92403,1.92389,1.92395,15000000.0
2006-09-27 01:28:00,1.92387,1.92399,1.92382,1.92393,9000000.0
2006-09-27 01:29:00,1.92394,1.92414,1.92394,1.92397,10000000.0
2006-09-27 01:30:00,1.92392,1.92392,1.92382,1.92385,10000000.0
2006-09-27 01:31:00,1.92381,1.92384,1.92366,1.9238,7000000.0
2006-09-27 01:32:00,1.92384,1.92388,1.92376,1.92386,18000000.0
2006-09-27 01:36:00,1.92384,1.92387,1.92378,1.92387,9000000.0
2006-09-27 01:37:00,1.92384,1.92384,1.92359,1.92374,5000000.0
2006-09-27 01:38:00,1.92366,1.92366,1.92356,1.92356,12000000.0
2006-09-27 01:40:00,1.92356,1.92361,1.92356,1.92361,7000000.0
2006-09-27 01:41:00,1.9236,1.92362,1.92356,1.92356,11000000.0
2006-09-27 01:42:00,1.92352,1.92353,1.92349,1.92352,7000000.0
2006-09-27 01:43:00,1.92365,1.92365,1.92336,1.92354,8000000.0
2006-09-27 01:44:00,1.92384,1.924,1.92384,1.92399,7000000.0
2006-09-27 01:45:00,1.92421,1.92437,1.92421,1.92433,7000000.0
2006-09-27 01:46:00,1.92431,1.92432,1.92416,1.92427,7000000.0
2006-09-27 01:47:00,1.92434,1.9246,1.92434,1.92451,14000000.0
2006-09-27 01:48:00,1.92454,1.92458,1.92442,1.92458,7000000.0
2006-09-27 01:49:00,1.92475,1.9248,1.9247,1.9247,8000000.0
2006-09-27 01:50:00,1.92475,1.92475,1.92467,1.92467,10000000.0
2006-09-27 01:51:00,1.9246,1.92469,1.92444,1.92452,16000000.0
2006-09-27 01:52:00,1.92443,1.92447,1.92441,1.92446,13000000.0
2006-09-27 01:53:00,1.92447,1.92447,1.92436,1.92436,7000000.0
2006-09-27 01:54:00,1.92436,1.92458,1.92436,1.92458,9000000.0
2006-09-27 01:55:00,1.92451,1.92465,1.92446,1.92451,11000000.0
2006-09-27 01:56:00,1.92444,1.92444,1.92428,1.92433,17000000.0
2006-09-27 01:57:00,1.92434,1.92455,1.92434,1.92455,13000000.0
2006-09-27 01:58:00,1.92465,1.92467,1.92455,1.92455,10000000.0
2006-09-27 01:59:00,1.92441,1.92441,1.92423,1.92431,7000000.0
2006-09-27 02:00:00,1.92425,1.92438,1.92425,1.92438,10000000.0
2006-09-27 02:01:00,1.92432,1.92439,1.92418,1.92426,8000000.0
2006-09-27 02:02:00,1.92435,1.9245,1.92424,1.9245,7000000.0
2006-09-27 02:03:00,1.92494,1.92549,1.92341,1.92493,10000000.0
2006-09-27 02:04:00,1.9246,1.9246,1.92445,1.92451,7000000.0
2006-09-27 02:06:00,1.9245,1.92461,1.9244,1.92453,10000000.0
2006-09-27 02:08:00,1.92469,1.92474,1.92463,1.92474,8000000.0
2006-09-27 02:09:00,1.92459,1.92487,1.92459,1.92468,7000000.0
2006-09-27 02:11:00,1.92468,1.92475,1.92465,1.9247,8000000.0
2006-09-27 02:12:00,1.92469,1.9248,1.92454,1.9248,8000000.0
2006-09-27 02:13:00,1.92479,1.92479,1.92469,1.92469,7000000.0
2006-09-27 02:14:00,1.92456,1.92475,1.92453,1.92474,9000000.0
2006-09-27 02:15:00,1.92476,1.92492,1.92472,1.92481,8000000.0
2006-09-27 02:16:00,1.92466,1.92466,1.92458,1.92458,8000000.0
2006-09-27 02:18:00,1.92435,1.92454,1.92435,1.92451,7000000.0
2006-09-27 02:19:00,1.92444,1.92444,1.92397,1.92422,11000000.0
2006-09-27 02:21:00,1.92421,1.9243,1.92415,1.92423,7000000.0
2006-09-27 02:22:00,1.92432,1.92432,1.92415,1.92415,8000000.0
2006-09-27 02:24:00,1.92419,1.92432,1.92414,1.92432,11000000.0
2006-09-27 02:25:00,1.92424,1.92424,1.9241,1.9241,11000000.0
2006-09-27 02:26:00,1.92423,1.92429,1.9242,1.92429,8000000.0
2006-09-27 02:28:00,1.92415,1.92415,1.92392,1.924,10000000.0
2006-09-27 02:33:00,1.9236,1.92398,1.9236,1.92398,8000000.0
2006-09-27 02:38:00,1.9239,1.92401,1.9239,1.9239,7000000.0
2006-09-27 02:42:00,1.92391,1.92392,1.92391,1.92392,2000000.0
2006-09-27 02:43:00,1.92403,1.92403,1.92392,1.92392,9000000.0
2006-09-27 02:45:00,1.92387,1.92387,1.92358,1.92374,8000000.0
2006-09-27 02:46:00,1.92367,1.92385,1.92363,1.92385,8000000.0
2006-09-27 02:47:00,1.92387,1.92391,1.92375,1.92391,9000000.0
2006-09-27 02:48:00,1.92401,1.92401,1.92388,1.92388,8000000.0
2006-09-27 02:49:00,1.92373,1.924,1.92373,1.924,11000000.0
2006-09-27 02:50:00,1.92402,1.92402,1.92385,1.92393,7000000.0
2006-09-27 02:53:00,1.9239,1.92411,1.92383,1.92411,8000000.0
2006-09-27 02:54:00,1.92416,1.92435,1.92416,1.92435,8000000.0
2006-09-27 02:55:00,1.92403,1.92407,1.92382,1.92388,8000000.0
2006-09-27 02:56:00,1.9241,1.92415,1.9241,1.92415,7000000.0
2006-09-27 02:57:00,1.92414,1.92426,1.92395,1.92426,8000000.0
2006-09-27 02:58:00,1.92427,1.9243,1.9242,1.9242,6000000.0
2006-09-27 02:59:00,1.92422,1.92423,1.92406,1.92423,9000000.0
2006-09-27 03:01:00,1.92411,1.92412,1.92397,1.924,8000000.0
2006-09-27 03:02:00,1.92413,1.92423,1.92397,1.92409,11000000.0
2006-09-27 03:03:00,1.92414,1.92414,1.92407,1.92407,7000000.0
2006-09-27 03:04:00,1.92393,1.92406,1.9237,1.92392,7000000.0
2006-09-27 03:05:00,1.92398,1.92415,1.92397,1.92409,8000000.0
2006-09-27 03:06:00,1.924,1.9242,1.924,1.92415,8000000.0
2006-09-27 03:07:00,1.92404,1.92413,1.92404,1.92407,8000000.0
2006-09-27 03:08:00,1.92399,1.92399,1.92369,1.92369,5000000.0
2006-09-27 03:09:00,1.92379,1.92381,1.92375,1.92377,8000000.0
2006-09-27 03:12:00,1.92369,1.92369,1.92345,1.92348,7000000.0
2006-09-27 03:13:00,1.9237,1.92387,1.92368,1.9237,11000000.0
2006-09-27 03:14:00,1.92372,1.92385,1.92371,1.92383,11000000.0
2006-09-27 03:16:00,1.92386,1.92397,1.92348,1.92397,7000000.0
2006-09-27 03:17:00,1.92409,1.92417,1.92364,1.92417,11000000.0
2006-09-27 03:19:00,1.92407,1.92409,1.92396,1.92402,6000000.0
2006-09-27 03:20:00,1.92405,1.92413,1.924,1.924,7000000.0
2006-09-27 03:21:00,1.92403,1.92403,1.92365,1.92396,7000000.0
2006-09-27 03:22:00,1.92393,1.92393,1.92372,1.92378,7000000.0
2006-09-27 03:23:00,1.92388,1.92401,1.92381,1.92397,7000000.0
2006-09-27 03:25:00,1.92394,1.92395,1.92378,1.92387,8000000.0
2006-09-27 03:27:00,1.92393,1.92396,1.92378,1.92391,8000000.0
2006-09-27 03:28:00,1.92394,1.924,1.92382,1.92389,10000000.0
2006-09-27 03:29:00,1.92395,1.92408,1.92378,1.9239,11000000.0
2006-09-27 03:30:00,1.92392,1.92404,1.92387,1.92397,7000000.0
2006-09-27 03:32:00,1.9239,1.924,1.9239,1.92392,6000000.0
2006-09-27 03:33:00,1.92377,1.92388,1.92368,1.92388,7000000.0
2006-09-27 03:34:00,1.92374,1.92378,1.92362,1.92376,8000000.0
2006-09-27 03:35:00,1.92358,1.92378,1.92358,1.92372,10000000.0
2006-09-27 03:36:00,1.92372,1.92372,1.92369,1.92372,5000000.0
2006-09-27 03:37:00,1.92377,1.92386,1.92375,1.92375,9000000.0
2006-09-27 03:38:00,1.92374,1.92379,1.92363,1.92379,7000000.0
2006-09-27 03:39:00,1.92371,1.92379,1.92369,1.92369,8000000.0
2006-09-27 03:40:00,1.92365,1.92382,1.92364,1.92378,7000000.0
2006-09-27 03:41:00,1.92373,1.92387,1.92364,1.92387,10000000.0
2006-09-27 03:42:00,1.9237,1.92385,1.9237,1.92379,10000000.0
2006-09-27 03:43:00,1.92385,1.92388,1.92366,1.92368,8000000.0
2006-09-27 03:44:00,1.92393,1.924,1.92383,1.92398,5000000.0
2006-09-27 03:45:00,1.924,1.92416,1.92395,1.92416,8000000.0
2006-09-27 03:46:00,1.92412,1.92423,1.92409,1.92422,7000000.0
2006-09-27 03:47:00,1.92437,1.92437,1.92414,1.92414,7000000.0
2006-09-27 03:48:00,1.92434,1.92443,1.92429,1.92443,7000000.0
2006-09-27 03:49:00,1.92439,1.92454,1.92439,1.92442,8000000.0
2006-09-27 03:50:00,1.92432,1.92432,1.92412,1.92419,8000000.0
2006-09-27 03:51:00,1.92422,1.92423,1.92411,1.92412,9000000.0
2006-09-27 03:52:00,1.92411,1.9243,1.9241,1.92429,8000000.0
2006-09-27 03:53:00,1.9243,1.92433,1.92418,1.92425,10000000.0
2006-09-27 03:54:00,1.92428,1.92432,1.92415,1.92415,7000000.0
2006-09-27 03:55:00,1.92445,1.92449,1.92425,1.92445,7000000.0
2006-09-27 03:56:00,1.92447,1.92447,1.92431,1.92441,7000000.0
2006-09-27 03:57:00,1.92437,1.92452,1.92436,1.92442,8000000.0
2006-09-27 03:59:00,1.92438,1.92452,1.92434,1.92434,7000000.0
2006-09-27 04:00:00,1.92452,1.92453,1.92434,1.92453,6000000.0
2006-09-27 04:01:00,1.92461,1.92467,1.92455,1.92466,7000000.0
2006-09-27 04:03:00,1.92453,1.9246,1.92447,1.9245,8000000.0
2006-09-27 04:04:00,1.92446,1.92454,1.9243,1.9243,8000000.0
2006-09-27 04:05:00,1.92446,1.92446,1.92406,1.92429,8000000.0
2006-09-27 04:06:00,1.92421,1.9244,1.92414,1.92437,9000000.0
2006-09-27 04:07:00,1.92427,1.92433,1.92409,1.9242,11000000.0
2006-09-27 04:08:00,1.92425,1.92444,1.92425,1.92442,6000000.0
2006-09-27 04:09:00,1.92433,1.92443,1.92422,1.92443,7000000.0
2006-09-27 04:10:00,1.92432,1.92451,1.92432,1.92439,8000000.0
2006-09-27 04:12:00,1.92419,1.92436,1.92417,1.92428,7000000.0
2006-09-27 04:14:00,1.92436,1.9245,1.9243,1.92433,7000000.0
2006-09-27 04:15:00,1.92439,1.92456,1.92439,1.92452,7000000.0
2006-09-27 04:16:00,1.92457,1.92463,1.92457,1.92463,4000000.0
2006-09-27 04:17:00,1.92461,1.92462,1.92448,1.9246,7000000.0
2006-09-27 04:18:00,1.9244,1.92453,1.9244,1.92446,8000000.0
2006-09-27 04:20:00,1.92435,1.92449,1.9242,1.9244,10000000.0
2006-09-27 04:21:00,1.92434,1.92445,1.92419,1.92419,8000000.0
2006-09-27 04:22:00,1.92437,1.92447,1.92434,1.92441,9000000.0
2006-09-27 04:26:00,1.92436,1.92458,1.92436,1.92453,7000000.0
2006-09-27 04:27:00,1.92459,1.92459,1.92445,1.92445,8000000.0
2006-09-27 04:31:00,1.92455,1.92463,1.92448,1.92458,10000000.0
2006-09-27 04:33:00,1.92453,1.92466,1.92446,1.92446,8000000.0
2006-09-27 04:35:00,1.92458,1.92458,1.92442,1.92442,7000000.0
2006-09-27 04:37:00,1.92451,1.92458,1.92445,1.92445,11000000.0
2006-09-27 04:43:00,1.92441,1.92447,1.92408,1.92415,11000000.0
2006-09-27 04:44:00,1.92433,1.92445,1.92422,1.92445,9000000.0
2006-09-27 04:46:00,1.92452,1.92457,1.92448,1.92455,6000000.0
2006-09-27 04:47:00,1.92447,1.92447,1.92443,1.92443,2000000.0
2006-09-27 04:48:00,1.92448,1.92448,1.92432,1.92441,7000000.0
2006-09-27 04:49:00,1.92433,1.92444,1.92416,1.92444,11000000.0
2006-09-27 04:52:00,1.92442,1.92448,1.92432,1.92442,10000000.0
2006-09-27 04:58:00,1.92432,1.92432,1.92418,1.92423,8000000.0
2006-09-27 04:59:00,1.92429,1.92433,1.92421,1.92433,8000000.0
2006-09-27 05:00:00,1.92425,1.92431,1.92415,1.92415,7000000.0
2006-09-27 05:01:00,1.92436,1.92444,1.92428,1.92433,7000000.0
2006-09-27 05:02:00,1.92445,1.92449,1.92429,1.92449,7000000.0
2006-09-27 05:04:00,1.9243,1.92459,1.9243,1.92445,7000000.0
2006-09-27 05:07:00,1.92454,1.92462,1.92441,1.92458,8000000.0
2006-09-27 05:08:00,1.92459,1.92462,1.92442,1.92442,10000000.0
2006-09-27 05:15:00,1.92445,1.92445,1.92433,1.92433,11000000.0
2006-09-27 05:19:00,1.92459,1.92463,1.92443,1.92463,7000000.0
2006-09-27 05:21:00,1.92449,1.92459,1.92448,1.92448,8000000.0
2006-09-27 05:23:00,1.92452,1.92456,1.92446,1.92451,10000000.0
2006-09-27 05:24:00,1.9246,1.92461,1.92429,1.92443,7000000.0
2006-09-27 05:25:00,1.92463,1.92476,1.92463,1.92474,7000000.0
2006-09-27 05:26:00,1.92478,1.92478,1.92444,1.92455,7000000.0
2006-09-27 05:30:00,1.92459,1.92464,1.92447,1.92447,7000000.0
2006-09-27 05:37:00,1.92452,1.92454,1.92445,1.92449,7000000.0
2006-09-27 05:38:00,1.9245,1.92459,1.9244,1.9244,6000000.0
2006-09-27 05:40:00,1.92448,1.92457,1.92433,1.92448,8000000.0
2006-09-27 05:41:00,1.9245,1.92459,1.92445,1.92459,8000000.0
2006-09-27 05:42:00,1.92462,1.92462,1.92442,1.9245,7000000.0
2006-09-27 05:43:00,1.92452,1.92462,1.92436,1.92453,9000000.0
2006-09-27 05:46:00,1.92453,1.92459,1.92447,1.92447,5000000.0
2006-09-27 05:47:00,1.92454,1.92459,1.92448,1.92448,8000000.0
2006-09-27 05:49:00,1.92447,1.92456,1.92438,1.92438,8000000.0
2006-09-27 05:50:00,1.92447,1.92463,1.92443,1.92459,9000000.0
2006-09-27 05:52:00,1.92453,1.92472,1.92453,1.92455,8000000.0
2006-09-27 05:53:00,1.9244,1.92449,1.9244,1.92447,7000000.0
2006-09-27 06:00:00,1.92428,1.92455,1.92428,1.92446,8000000.0
2006-09-27 06:04:00,1.92438,1.92448,1.92433,1.92446,7000000.0
2006-09-27 06:14:00,1.92448,1.92448,1.92434,1.92441,7000000.0
2006-09-27 06:15:00,1.92443,1.92449,1.92433,1.92438,8000000.0
2006-09-27 06:16:00,1.92448,1.92448,1.92438,1.92438,5000000.0
2006-09-27 06:17:00,1.92414,1.92436,1.92414,1.92433,7000000.0
2006-09-27 06:18:00,1.92421,1.92431,1.92407,1.92431,9000000.0
2006-09-27 06:19:00,1.92442,1.92442,1.92418,1.92418,7000000.0
2006-09-27 06:22:00,1.92433,1.92433,1.92408,1.92427,8000000.0
2006-09-27 06:23:00,1.92435,1.92444,1.92426,1.92428,8000000.0
2006-09-27 06:27:00,1.92421,1.92439,1.92421,1.92435,7000000.0
2006-09-27 06:28:00,1.92441,1.92442,1.92426,1.92441,8000000.0
2006-09-27 06:29:00,1.92446,1.92454,1.92438,1.92452,8000000.0
2006-09-27 06:30:00,1.9246,1.92462,1.92454,1.92461,8000000.0
2006-09-27 06:31:00,1.92461,1.92461,1.92441,1.92457,7000000.0
2006-09-27 06:33:00,1.92446,1.92446,1.92437,1.9244,7000000.0
2006-09-27 06:35:00,1.92435,1.92444,1.92432,1.92432,11000000.0
2006-09-27 06:36:00,1.92423,1.92436,1.92415,1.92415,5000000.0
2006-09-27 06:37:00,1.92432,1.92447,1.92423,1.92447,10000000.0
2006-09-27 06:38:00,1.92435,1.92442,1.92435,1.9244,3000000.0
2006-09-27 06:42:00,1.92443,1.92445,1.9243,1.9243,5000000.0
2006-09-27 06:43:00,1.9242,1.92439,1.9242,1.92437,7000000.0
2006-09-27 06:44:00,1.92446,1.92448,1.92431,1.92439,8000000.0
2006-09-27 06:45:00,1.92454,1.9246,1.92444,1.9246,8000000.0
2006-09-27 06:46:00,1.92462,1.92462,1.92429,1.9245,10000000.0
2006-09-27 06:48:00,1.92445,1.92446,1.92433,1.92438,7000000.0
2006-09-27 06:49:00,1.92441,1.92447,1.92435,1.92446,8000000.0
2006-09-27 06:50:00,1.92428,1.92433,1.92422,1.92433,5000000.0
2006-09-27 06:52:00,1.92434,1.92434,1.92421,1.92433,8000000.0
2006-09-27 06:53:00,1.92431,1.92439,1.92417,1.92422,8000000.0
2006-09-27 06:54:00,1.92422,1.92422,1.92388,1.92388,7000000.0
2006-09-27 06:55:00,1.92425,1.92436,1.92396,1.92427,7000000.0
2006-09-27 06:58:00,1.92432,1.92432,1.92415,1.92426,7000000.0
2006-09-27 07:00:00,1.92428,1.92436,1.92428,1.92429,7000000.0
2006-09-27 07:01:00,1.92436,1.92438,1.92413,1.92438,7000000.0
2006-09-27 07:02:00,1.92448,1.92452,1.92445,1.92445,7000000.0
2006-09-27 07:03:00,1.92434,1.92446,1.92429,1.92446,7000000.0
2006-09-27 07:04:00,1.92448,1.92448,1.92427,1.92431,8000000.0
2006-09-27 07:05:00,1.92428,1.92431,1.92414,1.92418,11000000.0
2006-09-27 07:06:00,1.92407,1.92453,1.92407,1.92433,11000000.0
2006-09-27 07:07:00,1.9243,1.92434,1.92421,1.92428,11000000.0
2006-09-27 07:08:00,1.92422,1.92432,1.92412,1.92432,9000000.0
2006-09-27 07:09:00,1.9244,1.9244,1.92421,1.92431,8000000.0
2006-09-27 07:10:00,1.92416,1.92428,1.92414,1.92427,7000000.0
2006-09-27 07:11:00,1.92439,1.92448,1.92426,1.92428,10000000.0
2006-09-27 07:13:00,1.9242,1.92433,1.9242,1.92428,8000000.0
2006-09-27 07:14:00,1.92402,1.92431,1.92401,1.92431,7000000.0
2006-09-27 07:15:00,1.92438,1.92443,1.92425,1.92433,10000000.0
2006-09-27 07:19:00,1.92445,1.92445,1.92429,1.92433,8000000.0
2006-09-27 07:20:00,1.92439,1.92445,1.92416,1.92437,9000000.0
2006-09-27 07:21:00,1.92436,1.9244,1.92423,1.9244,10000000.0
2006-09-27 07:22:00,1.92435,1.92441,1.92422,1.92433,11000000.0
2006-09-27 07:23:00,1.92439,1.92439,1.92413,1.92433,7000000.0
2006-09-27 07:25:00,1.92425,1.92425,1.92404,1.92404,8000000.0
2006-09-27 07:26:00,1.924,1.92414,1.9239,1.9239,7000000.0
2006-09-27 07:27:00,1.92408,1.92408,1.92394,1.92404,7000000.0
2006-09-27 07:28:00,1.92401,1.92406,1.92396,1.92406,7000000.0
2006-09-27 07:29:00,1.9239,1.9242,1.9239,1.92408,8000000.0
2006-09-27 07:30:00,1.92381,1.92405,1.92381,1.92398,8000000.0
2006-09-27 07:32:00,1.9239,1.92391,1.92364,1.92374,9000000.0
2006-09-27 07:33:00,1.92356,1.92358,1.92347,1.92351,8000000.0
2006-09-27 07:34:00,1.92344,1.92355,1.92334,1.92334,11000000.0
2006-09-27 07:35:00,1.92342,1.9235,1.92337,1.92337,8000000.0
2006-09-27 07:36:00,1.92336,1.92353,1.92336,1.92353,7000000.0
2006-09-27 07:37:00,1.92338,1.92349,1.9233,1.9233,7000000.0
2006-09-27 07:38:00,1.92348,1.92354,1.92332,1.92345,11000000.0
2006-09-27 07:39:00,1.92331,1.92331,1.92321,1.92327,7000000.0
2006-09-27 07:42:00,1.92331,1.9234,1.92324,1.92327,11000000.0
2006-09-27 07:43:00,1.92331,1.92332,1.92316,1.92324,7000000.0
2006-09-27 07:45:00,1.92326,1.92326,1.92312,1.92317,7000000.0
2006-09-27 07:46:00,1.92312,1.92323,1.92307,1.92311,7000000.0
2006-09-27 07:47:00,1.92319,1.92329,1.92307,1.92329,7000000.0
2006-09-27 07:49:00,1.92331,1.92354,1.92325,1.9235,8000000.0
2006-09-27 07:50:00,1.92351,1.92355,1.92331,1.92331,7000000.0
2006-09-27 07:52:00,1.92329,1.92347,1.92329,1.92343,10000000.0
2006-09-27 07:53:00,1.92328,1.92349,1.92324,1.92324,11000000.0
2006-09-27 07:54:00,1.92316,1.92316,1.92275,1.92275,9000000.0
2006-09-27 07:55:00,1.9229,1.92297,1.92283,1.92287,9000000.0
2006-09-27 07:56:00,1.92292,1.92293,1.92277,1.92277,9000000.0
2006-09-27 07:57:00,1.92292,1.9231,1.92292,1.92298,7000000.0
2006-09-27 08:00:00,1.92305,1.92312,1.92296,1.92296,8000000.0
2006-09-27 08:01:00,1.92306,1.9231,1.92281,1.92299,10000000.0
2006-09-27 08:03:00,1.92277,1.92286,1.92247,1.92262,8000000.0
2006-09-27 08:04:00,1.92252,1.92272,1.92252,1.92254,8000000.0
2006-09-27 08:05:00,1.92258,1.92274,1.92258,1.92261,8000000.0
2006-09-27 08:06:00,1.9225,1.9225,1.92228,1.92228,6000000.0
2006-09-27 08:07:00,1.9225,1.9225,1.92224,1.92225,7000000.0
2006-09-27 08:08:00,1.92215,1.92217,1.922,1.922,7000000.0
2006-09-27 08:09:00,1.92177,1.92177,1.92152,1.92152,7000000.0
2006-09-27 08:10:00,1.92136,1.92149,1.92123,1.92146,7000000.0
2006-09-27 08:11:00,1.92155,1.92164,1.92145,1.92153,8000000.0
2006-09-27 08:12:00,1.92165,1.92173,1.92155,1.92169,9000000.0
2006-09-27 08:13:00,1.92174,1.92183,1.92173,1.92177,7000000.0
2006-09-27 08:14:00,1.9217,1.92175,1.92158,1.92173,9000000.0
2006-09-27 08:15:00,1.92167,1.92179,1.92164,1.92178,8000000.0
2006-09-27 08:16:00,1.92169,1.92179,1.92154,1.92162,11000000.0
2006-09-27 08:17:00,1.92155,1.92158,1.92148,1.9215,7000000.0
2006-09-27 08:18:00,1.92143,1.92156,1.92127,1.92156,9000000.0
2006-09-27 08:19:00,1.92126,1.92171,1.92126,1.92155,7000000.0
2006-09-27 08:20:00,1.92137,1.92157,1.92137,1.92154,8000000.0
2006-09-27 08:21:00,1.92146,1.92146,1.9213,1.9213,8000000.0
2006-09-27 08:22:00,1.92105,1.92106,1.92091,1.92101,8000000.0
2006-09-27 08:23:00,1.92104,1.92104,1.92077,1.92077,7000000.0
2006-09-27 08:24:00,1.92085,1.92102,1.92085,1.92102,7000000.0
2006-09-27 08:25:00,1.92101,1.92102,1.92097,1.92101,8000000.0
2006-09-27 08:26:00,1.92112,1.92132,1.92101,1.92101,7000000.0
2006-09-27 08:27:00,1.92139,1.92146,1.92123,1.92145,10000000.0
2006-09-27 08:28:00,1.92148,1.92153,1.92138,1.9215,7000000.0
2006-09-27 08:29:00,1.92144,1.92152,1.92138,1.92145,10000000.0
2006-09-27 08:30:00,1.92145,1.92147,1.92135,1.92142,7000000.0
2006-09-27 08:32:00,1.92152,1.92167,1.92152,1.92167,8000000.0
2006-09-27 08:33:00,1.92162,1.92162,1.92143,1.92143,7000000.0
2006-09-27 08:34:00,1.92159,1.92175,1.92159,1.9217,9000000.0
2006-09-27 08:35:00,1.92154,1.92154,1.92132,1.92147,9000000.0
2006-09-27 08:36:00,1.9215,1.92154,1.92132,1.92146,8000000.0
2006-09-27 08:37:00,1.9215,1.92158,1.92135,1.92158,9000000.0
2006-09-27 08:38:00,1.92153,1.92153,1.92131,1.92146,10000000.0
2006-09-27 08:39:00,1.9214,1.92159,1.9214,1.92153,11000000.0
2006-09-27 08:40:00,1.92165,1.92167,1.92154,1.92161,8000000.0
2006-09-27 08:41:00,1.92156,1.92164,1.92147,1.92159,11000000.0
2006-09-27 08:42:00,1.92164,1.92164,1.92138,1.92149,10000000.0
2006-09-27 08:43:00,1.92123,1.92128,1.92109,1.92112,8000000.0
2006-09-27 08:44:00,1.92098,1.92111,1.92098,1.92111,10000000.0
2006-09-27 08:45:00,1.92104,1.92118,1.92104,1.92118,8000000.0
2006-09-27 08:46:00,1.92146,1.92201,1.92045,1.92187,8000000.0
2006-09-27 08:47:00,1.92183,1.92193,1.92175,1.92188,7000000.0
2006-09-27 08:48:00,1.92194,1.92196,1.92182,1.92182,8000000.0
2006-09-27 08:49:00,1.92194,1.92204,1.92186,1.922,11000000.0
2006-09-27 08:51:00,1.92218,1.92222,1.92212,1.92212,8000000.0
2006-09-27 08:53:00,1.92232,1.92245,1.92189,1.92225,8000000.0
2006-09-27 08:54:00,1.92226,1.92227,1.92218,1.92226,8000000.0
2006-09-27 08:55:00,1.92218,1.92218,1.92184,1.92188,8000000.0
2006-09-27 08:56:00,1.92189,1.92197,1.92184,1.9219,7000000.0
2006-09-27 08:57:00,1.92187,1.92187,1.92179,1.92186,8000000.0
2006-09-27 08:58:00,1.92191,1.92237,1.92191,1.92237,7000000.0
2006-09-27 08:59:00,1.92236,1.92243,1.92228,1.92243,7000000.0
2006-09-27 09:00:00,1.92252,1.92252,1.92218,1.92218,8000000.0
2006-09-27 09:01:00,1.92219,1.92229,1.92209,1.92225,9000000.0
2006-09-27 09:02:00,1.92241,1.92243,1.92236,1.9224,10000000.0
2006-09-27 09:03:00,1.92204,1.92224,1.92204,1.92211,7000000.0
2006-09-27 09:04:00,1.92217,1.92219,1.9221,1.92219,7000000.0
2006-09-27 09:05:00,1.92205,1.92213,1.92201,1.92201,7000000.0
2006-09-27 09:07:00,1.9222,1.92234,1.92215,1.92234,8000000.0
2006-09-27 09:08:00,1.92246,1.92254,1.92238,1.92246,7000000.0
2006-09-27 09:09:00,1.92237,1.9224,1.92218,1.92226,11000000.0
2006-09-27 09:10:00,1.92193,1.92205,1.92186,1.92204,7000000.0
2006-09-27 09:11:00,1.92207,1.9222,1.92194,1.9222,9000000.0
2006-09-27 09:12:00,1.92189,1.9223,1.92189,1.9223,8000000.0
2006-09-27 09:13:00,1.92239,1.92241,1.92221,1.92238,9000000.0
2006-09-27 09:14:00,1.92234,1.9224,1.92214,1.92219,11000000.0
2006-09-27 09:15:00,1.92207,1.9221,1.92198,1.92198,7000000.0
2006-09-27 09:16:00,1.92206,1.92209,1.92187,1.92209,8000000.0
2006-09-27 09:17:00,1.92207,1.92207,1.92186,1.92198,11000000.0
2006-09-27 09:18:00,1.92201,1.92201,1.92158,1.92158,8000000.0
2006-09-27 09:19:00,1.9215,1.92151,1.92137,1.92144,7000000.0
2006-09-27 09:20:00,1.92153,1.9216,1.92139,1.92142,7000000.0
2006-09-27 09:21:00,1.92157,1.9217,1.92148,1.9217,8000000.0
2006-09-27 09:22:00,1.92172,1.92212,1.92172,1.92212,8000000.0
2006-09-27 09:23:00,1.92209,1.92226,1.92209,1.92226,7000000.0
2006-09-27 09:24:00,1.92213,1.92216,1.92202,1.92209,8000000.0
2006-09-27 09:25:00,1.92183,1.92191,1.92176,1.92191,7000000.0
2006-09-27 09:27:00,1.92184,1.92189,1.92174,1.92186,11000000.0
2006-09-27 09:28:00,1.92184,1.9219,1.92176,1.9218,9000000.0
2006-09-27 09:29:00,1.92185,1.92206,1.92183,1.92199,8000000.0
2006-09-27 09:30:00,1.9219,1.9219,1.92175,1.92187,7000000.0
2006-09-27 09:31:00,1.9216,1.92188,1.9216,1.92178,7000000.0
2006-09-27 09:32:00,1.92177,1.92182,1.9217,1.92172,7000000.0
2006-09-27 09:33:00,1.92178,1.92182,1.9217,1.92177,8000000.0
2006-09-27 09:34:00,1.92166,1.92186,1.92166,1.92186,7000000.0
2006-09-27 09:35:00,1.9218,1.92181,1.92174,1.92174,10000000.0
2006-09-27 09:36:00,1.92162,1.92175,1.92159,1.92175,8000000.0
2006-09-27 09:37:00,1.92174,1.92186,1.92163,1.92177,11000000.0
2006-09-27 09:39:00,1.92175,1.92187,1.92174,1.92179,7000000.0
2006-09-27 09:40:00,1.92179,1.92179,1.92163,1.92163,9000000.0
2006-09-27 09:41:00,1.92177,1.9218,1.92164,1.92164,8000000.0
2006-09-27 09:42:00,1.92175,1.92194,1.92172,1.92191,10000000.0
2006-09-27 09:43:00,1.92205,1.92221,1.92193,1.92219,11000000.0
2006-09-27 09:44:00,1.92216,1.92216,1.92202,1.92202,8000000.0
2006-09-27 09:45:00,1.92184,1.92194,1.92174,1.92185,7000000.0
2006-09-27 09:46:00,1.92191,1.92209,1.92164,1.92209,11000000.0
2006-09-27 09:47:00,1.92205,1.92205,1.9218,1.92197,9000000.0
2006-09-27 09:48:00,1.92185,1.92201,1.92184,1.92201,7000000.0
2006-09-27 09:49:00,1.92196,1.92222,1.92188,1.92222,11000000.0
2006-09-27 09:50:00,1.92245,1.92267,1.92242,1.92267,8000000.0
2006-09-27 09:51:00,1.92253,1.92265,1.92246,1.92265,8000000.0
2006-09-27 09:52:00,1.92277,1.92296,1.92272,1.92296,8000000.0
2006-09-27 09:53:00,1.92302,1.9233,1.92302,1.92318,10000000.0
2006-09-27 09:54:00,1.9235,1.9235,1.92335,1.92339,5000000.0
2006-09-27 09:55:00,1.92365,1.92386,1.92365,1.92386,8000000.0
2006-09-27 09:56:00,1.9238,1.92405,1.9238,1.92405,10000000.0
2006-09-27 09:57:00,1.92393,1.92418,1.92393,1.92403,8000000.0
2006-09-27 09:58:00,1.92398,1.92401,1.92385,1.92401,8000000.0
2006-09-27 09:59:00,1.92411,1.92411,1.92373,1.92373,10000000.0
2006-09-27 10:00:00,1.92377,1.92399,1.92377,1.92399,10000000.0
2006-09-27 10:01:00,1.92393,1.92395,1.92379,1.92387,10000000.0
2006-09-27 10:02:00,1.92376,1.92377,1.92357,1.92357,10000000.0
2006-09-27 10:03:00,1.92332,1.92348,1.92329,1.92348,7000000.0
2006-09-27 10:04:00,1.92354,1.92361,1.9235,1.92352,7000000.0
2006-09-27 10:05:00,1.92367,1.92369,1.92357,1.92362,11000000.0
2006-09-27 10:06:00,1.92356,1.92356,1.92322,1.92322,7000000.0
2006-09-27 10:07:00,1.92314,1.92314,1.92288,1.92295,7000000.0
2006-09-27 10:08:00,1.92317,1.92352,1.92316,1.92352,7000000.0
2006-09-27 10:09:00,1.92359,1.92366,1.92355,1.92359,7000000.0
2006-09-27 10:10:00,1.92359,1.92367,1.92357,1.9236,7000000.0
2006-09-27 10:11:00,1.92363,1.92376,1.92354,1.92376,7000000.0
2006-09-27 10:12:00,1.92379,1.92396,1.92353,1.92377,8000000.0
2006-09-27 10:13:00,1.92362,1.92362,1.92322,1.92322,8000000.0
2006-09-27 10:14:00,1.92322,1.92333,1.92315,1.92329,7000000.0
2006-09-27 10:15:00,1.92324,1.92324,1.92286,1.92286,10000000.0
2006-09-27 10:16:00,1.92277,1.92283,1.92248,1.92248,7000000.0
2006-09-27 10:17:00,1.92247,1.92255,1.92238,1.92251,11000000.0
2006-09-27 10:18:00,1.92242,1.92242,1.92207,1.92207,8000000.0
2006-09-27 10:19:00,1.92222,1.92256,1.92222,1.92256,9000000.0
2006-09-27 10:20:00,1.9227,1.9227,1.92256,1.9227,7000000.0
2006-09-27 10:21:00,1.92269,1.92269,1.9225,1.92267,8000000.0
2006-09-27 10:22:00,1.9226,1.92273,1.92252,1.92273,7000000.0
2006-09-27 10:23:00,1.92253,1.92279,1.92253,1.9226,7000000.0
2006-09-27 10:24:00,1.92268,1.92282,1.92263,1.92282,7000000.0
2006-09-27 10:25:00,1.92286,1.92295,1.92273,1.92293,9000000.0
2006-09-27 10:26:00,1.92298,1.92306,1.92291,1.92301,11000000.0
2006-09-27 10:27:00,1.92306,1.92318,1.92291,1.92318,8000000.0
2006-09-27 10:29:00,1.92313,1.92322,1.92292,1.92311,8000000.0
2006-09-27 10:30:00,1.92311,1.92331,1.92299,1.92304,8000000.0
2006-09-27 10:31:00,1.92287,1.92287,1.92261,1.92269,7000000.0
2006-09-27 10:32:00,1.92254,1.92256,1.92229,1.92256,9000000.0
2006-09-27 10:33:00,1.92249,1.9226,1.92236,1.9226,7000000.0
2006-09-27 10:34:00,1.92274,1.92287,1.92269,1.92287,7000000.0
2006-09-27 10:35:00,1.9228,1.923,1.92272,1.923,7000000.0
2006-09-27 10:36:00,1.92295,1.92307,1.92282,1.92298,8000000.0
2006-09-27 10:37:00,1.92287,1.92287,1.92267,1.92267,8000000.0
2006-09-27 10:38:00,1.92291,1.92311,1.92289,1.92311,10000000.0
2006-09-27 10:39:00,1.92331,1.92339,1.92319,1.92326,8000000.0
2006-09-27 10:40:00,1.92334,1.9236,1.92334,1.92346,7000000.0
2006-09-27 10:41:00,1.92348,1.9237,1.92348,1.92353,9000000.0
2006-09-27 10:42:00,1.92367,1.92367,1.92352,1.92352,7000000.0
2006-09-27 10:43:00,1.92363,1.92363,1.92344,1.92359,10000000.0
2006-09-27 10:44:00,1.92356,1.92365,1.92352,1.92364,7000000.0
2006-09-27 10:45:00,1.92372,1.92373,1.92363,1.92373,8000000.0
2006-09-27 10:46:00,1.92365,1.92384,1.92365,1.92378,8000000.0
2006-09-27 10:47:00,1.92397,1.92408,1.92382,1.92399,7000000.0
2006-09-27 10:48:00,1.9241,1.9241,1.92396,1.924,8000000.0
2006-09-27 10:49:00,1.92402,1.92411,1.92394,1.92411,9000000.0
2006-09-27 10:50:00,1.9242,1.92433,1.92414,1.9243,8000000.0
2006-09-27 10:51:00,1.92426,1.92431,1.92414,1.92419,9000000.0
2006-09-27 10:52:00,1.9241,1.92426,1.92406,1.92426,8000000.0
2006-09-27 10:53:00,1.92427,1.92435,1.92425,1.92428,9000000.0
2006-09-27 10:54:00,1.92441,1.92456,1.92438,1.92438,10000000.0
2006-09-27 10:55:00,1.92436,1.92445,1.92434,1.92434,7000000.0
2006-09-27 10:56:00,1.92396,1.92402,1.9219,1.92402,7000000.0
2006-09-27 10:57:00,1.92426,1.92427,1.92415,1.92416,8000000.0
2006-09-27 10:58:00,1.92427,1.92437,1.92427,1.92436,7000000.0
2006-09-27 10:59:00,1.92417,1.92434,1.92411,1.92431,11000000.0
2006-09-27 11:00:00,1.92426,1.92502,1.92305,1.92305,7000000.0
2006-09-27 11:01:00,1.9241,1.92413,1.92404,1.92405,8000000.0
2006-09-27 11:02:00,1.92408,1.92408,1.92394,1.924,7000000.0
2006-09-27 11:03:00,1.92382,1.92398,1.92372,1.92375,11000000.0
2006-09-27 11:04:00,1.92379,1.92383,1.92361,1.92361,11000000.0
2006-09-27 11:05:00,1.92366,1.92379,1.92366,1.92379,7000000.0
2006-09-27 11:06:00,1.92374,1.92389,1.92374,1.92377,8000000.0
2006-09-27 11:07:00,1.9237,1.9237,1.92339,1.92339,7000000.0
2006-09-27 11:08:00,1.92329,1.92347,1.92329,1.92341,9000000.0
2006-09-27 11:09:00,1.92317,1.92317,1.92305,1.92308,8000000.0
2006-09-27 11:10:00,1.92308,1.92311,1.92297,1.92311,8000000.0
2006-09-27 11:11:00,1.92331,1.92377,1.92331,1.92375,10000000.0
2006-09-27 11:12:00,1.9236,1.92378,1.9236,1.92378,7000000.0
2006-09-27 11:13:00,1.92378,1.92378,1.92342,1.92367,11000000.0
2006-09-27 11:14:00,1.92375,1.92381,1.92366,1.92371,11000000.0
2006-09-27 11:15:00,1.92396,1.92396,1.92374,1.92374,7000000.0
2006-09-27 11:16:00,1.9238,1.92385,1.92371,1.92384,7000000.0
2006-09-27 11:17:00,1.92383,1.92394,1.92377,1.92387,7000000.0
2006-09-27 11:18:00,1.92408,1.92435,1.92396,1.9243,10000000.0
2006-09-27 11:19:00,1.9242,1.92444,1.92419,1.92444,11000000.0
2006-09-27 11:20:00,1.92458,1.92481,1.92453,1.92481,8000000.0
2006-09-27 11:21:00,1.92476,1.92476,1.92446,1.92451,7000000.0
2006-09-27 11:22:00,1.92433,1.92433,1.92412,1.92433,8000000.0
2006-09-27 11:23:00,1.92432,1.92435,1.92421,1.9243,8000000.0
2006-09-27 11:24:00,1.92422,1.92422,1.92411,1.92415,7000000.0
2006-09-27 11:27:00,1.92421,1.92424,1.92413,1.92424,8000000.0
2006-09-27 11:28:00,1.92429,1.92429,1.92408,1.9241,7000000.0
2006-09-27 11:29:00,1.92407,1.92416,1.92396,1.92414,8000000.0
2006-09-27 11:30:00,1.92402,1.92417,1.92396,1.92417,7000000.0
2006-09-27 11:31:00,1.92418,1.92428,1.9241,1.92419,11000000.0
2006-09-27 11:32:00,1.92425,1.92433,1.92409,1.92433,11000000.0
2006-09-27 11:33:00,1.92424,1.92424,1.92394,1.92399,7000000.0
2006-09-27 11:34:00,1.92385,1.92395,1.92381,1.92392,7000000.0
2006-09-27 11:35:00,1.92389,1.92389,1.92371,1.92384,10000000.0
2006-09-27 11:36:00,1.92393,1.92405,1.92383,1.92383,8000000.0
2006-09-27 11:37:00,1.92347,1.9239,1.92347,1.9239,8000000.0
2006-09-27 11:38:00,1.92405,1.92414,1.92401,1.92414,9000000.0
2006-09-27 11:39:00,1.92402,1.92419,1.92402,1.92419,9000000.0
2006-09-27 11:41:00,1.92408,1.92408,1.92397,1.92403,11000000.0
2006-09-27 11:42:00,1.92398,1.92413,1.92398,1.92412,11000000.0
2006-09-27 11:43:00,1.92394,1.92409,1.92394,1.92402,7000000.0
2006-09-27 11:44:00,1.92417,1.92421,1.92409,1.92421,7000000.0
2006-09-27 11:45:00,1.9241,1.9243,1.9241,1.92413,11000000.0
2006-09-27 11:46:00,1.92399,1.9241,1.92393,1.92398,7000000.0
2006-09-27 11:47:00,1.92392,1.92404,1.92392,1.92392,9000000.0
2006-09-27 11:48:00,1.92388,1.92417,1.92388,1.92414,10000000.0
2006-09-27 11:50:00,1.92402,1.92402,1.92383,1.92383,7000000.0
2006-09-27 11:51:00,1.92386,1.92389,1.92347,1.92372,8000000.0
2006-09-27 11:52:00,1.92374,1.92391,1.92372,1.92388,10000000.0
2006-09-27 11:53:00,1.92382,1.92389,1.92373,1.92385,10000000.0
2006-09-27 11:54:00,1.92362,1.92375,1.9236,1.92371,9000000.0
2006-09-27 11:55:00,1.92378,1.92387,1.92378,1.92384,8000000.0
2006-09-27 11:56:00,1.92378,1.92387,1.92374,1.9238,11000000.0
2006-09-27 11:57:00,1.92384,1.92384,1.92369,1.9237,8000000.0
2006-09-27 11:58:00,1.9237,1.92381,1.92368,1.92374,9000000.0
2006-09-27 11:59:00,1.92378,1.92378,1.92363,1.92367,7000000.0
2006-09-27 12:00:00,1.92377,1.92377,1.92355,1.92366,7000000.0
2006-09-27 12:01:00,1.92368,1.92369,1.92344,1.92349,10000000.0
2006-09-27 12:02:00,1.9236,1.92387,1.92358,1.92387,10000000.0
2006-09-27 12:03:00,1.92384,1.92395,1.92381,1.9239,7000000.0
2006-09-27 12:04:00,1.92384,1.92386,1.9237,1.92375,9000000.0
2006-09-27 12:05:00,1.92362,1.92373,1.92354,1.92371,11000000.0
2006-09-27 12:06:00,1.92361,1.92361,1.92318,1.92318,7000000.0
2006-09-27 12:07:00,1.92317,1.92354,1.92317,1.92345,7000000.0
2006-09-27 12:08:00,1.92345,1.92358,1.92334,1.92348,9000000.0
2006-09-27 12:09:00,1.92353,1.92353,1.92323,1.92342,8000000.0
2006-09-27 12:10:00,1.92353,1.92353,1.92328,1.92328,8000000.0
2006-09-27 12:11:00,1.92334,1.92351,1.92326,1.92351,7000000.0
2006-09-27 12:12:00,1.92357,1.92366,1.9235,1.9235,7000000.0
2006-09-27 12:13:00,1.92356,1.92356,1.92312,1.92331,10000000.0
2006-09-27 12:14:00,1.92341,1.92353,1.92336,1.9235,8000000.0
2006-09-27 12:15:00,1.92336,1.92344,1.92319,1.92335,8000000.0
2006-09-27 12:16:00,1.92302,1.92322,1.92302,1.92307,8000000.0
2006-09-27 12:18:00,1.92315,1.92336,1.92311,1.92336,11000000.0
2006-09-27 12:19:00,1.92314,1.92346,1.92314,1.92346,9000000.0
2006-09-27 12:20:00,1.92359,1.92371,1.92342,1.92371,10000000.0
2006-09-27 12:21:00,1.92345,1.92349,1.92164,1.92164,7000000.0
2006-09-27 12:22:00,1.92326,1.92347,1.9232,1.92345,8000000.0
2006-09-27 12:23:00,1.92349,1.92372,1.92349,1.92357,7000000.0
2006-09-27 12:24:00,1.92375,1.92382,1.92372,1.92372,7000000.0
2006-09-27 12:25:00,1.92373,1.9238,1.92361,1.9238,9000000.0
2006-09-27 12:26:00,1.92374,1.92388,1.92374,1.92382,8000000.0
2006-09-27 12:27:00,1.92385,1.92396,1.92373,1.92384,10000000.0
2006-09-27 12:28:00,1.92395,1.92412,1.92386,1.92396,9000000.0
2006-09-27 12:29:00,1.92388,1.92393,1.9238,1.92392,9000000.0
2006-09-27 12:31:00,1.92389,1.92395,1.92377,1.92395,11000000.0
2006-09-27 12:32:00,1.92402,1.92407,1.92392,1.92392,7000000.0
2006-09-27 12:33:00,1.92403,1.92417,1.92395,1.92395,7000000.0
2006-09-27 12:34:00,1.92395,1.92415,1.92395,1.92415,7000000.0
2006-09-27 12:35:00,1.92426,1.92475,1.92426,1.92475,8000000.0
2006-09-27 12:36:00,1.92478,1.92478,1.92455,1.92455,8000000.0
2006-09-27 12:37:00,1.92446,1.92483,1.92446,1.92478,9000000.0
2006-09-27 12:38:00,1.92471,1.92518,1.92471,1.92518,8000000.0
2006-09-27 12:39:00,1.92493,1.92493,1.92478,1.92478,9000000.0
2006-09-27 12:40:00,1.92469,1.92476,1.92445,1.92447,7000000.0
2006-09-27 12:42:00,1.92449,1.92472,1.92449,1.92468,9000000.0
2006-09-27 12:43:00,1.92446,1.92454,1.92428,1.92428,9000000.0
2006-09-27 12:44:00,1.9245,1.9245,1.9243,1.92432,8000000.0
2006-09-27 12:45:00,1.92414,1.92414,1.92374,1.92402,10000000.0
2006-09-27 12:46:00,1.92403,1.92417,1.92387,1.92394,9000000.0
2006-09-27 12:47:00,1.92397,1.92397,1.92378,1.92389,10000000.0
2006-09-27 12:48:00,1.92378,1.92402,1.92378,1.92397,11000000.0
2006-09-27 12:49:00,1.92406,1.92406,1.92388,1.92388,7000000.0
2006-09-27 12:50:00,1.92399,1.92403,1.92386,1.924,7000000.0
2006-09-27 12:51:00,1.92417,1.92427,1.9241,1.92424,8000000.0
2006-09-27 12:52:00,1.92449,1.92461,1.92414,1.92461,11000000.0
2006-09-27 12:53:00,1.92458,1.92458,1.92445,1.92446,8000000.0
2006-09-27 12:54:00,1.92452,1.92458,1.92443,1.92453,7000000.0
2006-09-27 12:55:00,1.9247,1.9247,1.92456,1.9246,8000000.0
2006-09-27 12:56:00,1.92449,1.92461,1.92443,1.92461,7000000.0
2006-09-27 12:57:00,1.92478,1.92478,1.92464,1.92468,7000000.0
2006-09-27 12:58:00,1.92454,1.92454,1.92405,1.92405,8000000.0
2006-09-27 12:59:00,1.92419,1.92437,1.92419,1.92437,7000000.0
2006-09-27 13:00:00,1.9244,1.9245,1.92439,1.92441,8000000.0
2006-09-27 13:01:00,1.92418,1.92445,1.92418,1.92435,8000000.0
2006-09-27 13:02:00,1.92432,1.92447,1.92423,1.92447,7000000.0
2006-09-27 13:03:00,1.92438,1.92446,1.92422,1.92428,8000000.0
2006-09-27 13:04:00,1.92396,1.9241,1.92388,1.9241,7000000.0
2006-09-27 13:05:00,1.9241,1.9241,1.92388,1.92401,8000000.0
2006-09-27 13:06:00,1.92409,1.92413,1.92392,1.92413,7000000.0
2006-09-27 13:07:00,1.9242,1.92432,1.92417,1.92432,7000000.0
2006-09-27 13:08:00,1.92439,1.92445,1.92428,1.92437,10000000.0
2006-09-27 13:09:00,1.92425,1.92425,1.92393,1.92403,7000000.0
2006-09-27 13:10:00,1.92408,1.92416,1.92393,1.924,9000000.0
2006-09-27 13:11:00,1.92408,1.92416,1.92387,1.92407,8000000.0
2006-09-27 13:12:00,1.92395,1.92398,1.92366,1.9239,8000000.0
2006-09-27 13:14:00,1.92381,1.9239,1.92368,1.92383,7000000.0
2006-09-27 13:15:00,1.92393,1.92399,1.92381,1.92399,8000000.0
2006-09-27 13:16:00,1.92385,1.92414,1.92385,1.92414,8000000.0
2006-09-27 13:17:00,1.92421,1.92427,1.92407,1.92427,9000000.0
2006-09-27 13:18:00,1.92427,1.92429,1.92411,1.92429,10000000.0
2006-09-27 13:19:00,1.92436,1.92442,1.92425,1.92429,8000000.0
2006-09-27 13:20:00,1.92421,1.92424,1.92409,1.9241,8000000.0
2006-09-27 13:22:00,1.92399,1.92399,1.92373,1.92393,11000000.0
2006-09-27 13:23:00,1.92375,1.92388,1.9237,1.92388,8000000.0
2006-09-27 13:24:00,1.92384,1.92387,1.92383,1.92387,7000000.0
2006-09-27 13:25:00,1.92376,1.92384,1.92369,1.92383,11000000.0
2006-09-27 13:26:00,1.92385,1.92385,1.92363,1.92376,10000000.0
2006-09-27 13:27:00,1.92368,1.9238,1.92362,1.92369,8000000.0
2006-09-27 13:29:00,1.92356,1.92358,1.92349,1.9235,17000000.0
2006-09-27 13:30:00,1.92338,1.92349,1.92334,1.92349,7000000.0
2006-09-27 13:31:00,1.92354,1.9236,1.92354,1.92358,9000000.0
2006-09-27 13:32:00,1.9236,1.9236,1.92353,1.92353,14000000.0
2006-09-27 13:33:00,1.92365,1.9237,1.92363,1.92365,14000000.0
2006-09-27 13:34:00,1.92358,1.9236,1.92351,1.92353,31000000.0
2006-09-27 13:35:00,1.92362,1.92372,1.92359,1.92359,17000000.0
2006-09-27 13:36:00,1.92353,1.92353,1.92347,1.92351,24000000.0
2006-09-27 13:37:00,1.92361,1.92367,1.92359,1.9236,10000000.0
2006-09-27 13:39:00,1.9236,1.92368,1.92355,1.92368,15000000.0
2006-09-27 13:42:00,1.92374,1.92374,1.92367,1.92371,3000000.0
2006-09-27 13:43:00,1.92381,1.92388,1.92373,1.92381,10000000.0
2006-09-27 13:44:00,1.92387,1.92401,1.92358,1.92401,26000000.0
2006-09-27 13:45:00,1.92407,1.9242,1.92406,1.92413,22000000.0
2006-09-27 13:46:00,1.92408,1.92408,1.92384,1.92391,19000000.0
2006-09-27 13:47:00,1.92383,1.92387,1.92381,1.92387,17000000.0
2006-09-27 13:48:00,1.92391,1.924,1.9239,1.924,22000000.0
2006-09-27 13:49:00,1.92394,1.92394,1.92385,1.92385,24000000.0
2006-09-27 13:50:00,1.92388,1.92388,1.92358,1.92358,15000000.0
2006-09-27 13:51:00,1.92368,1.92385,1.92368,1.92385,22000000.0
2006-09-27 13:52:00,1.92382,1.92393,1.92367,1.92393,32000000.0
2006-09-27 13:53:00,1.92394,1.92394,1.92384,1.92384,28000000.0
2006-09-27 13:54:00,1.92394,1.92394,1.92386,1.92392,31000000.0
2006-09-27 13:56:00,1.924,1.92402,1.92386,1.92393,24000000.0
2006-09-27 13:57:00,1.92402,1.92408,1.92396,1.92402,34000000.0
2006-09-27 13:58:00,1.92399,1.92399,1.92388,1.92389,16000000.0
2006-09-27 13:59:00,1.9239,1.92399,1.92389,1.92399,30000000.0
2006-09-27 14:02:00,1.92392,1.92392,1.9238,1.9238,19000000.0
2006-09-27 14:03:00,1.92379,1.92379,1.92366,1.9237,23000000.0
2006-09-27 14:04:00,1.92367,1.92367,1.92344,1.92344,33000000.0
2006-09-27 14:05:00,1.92347,1.92351,1.92342,1.92342,28000000.0
2006-09-27 14:06:00,1.9233,1.9233,1.92307,1.9231,31000000.0
2006-09-27 14:07:00,1.92294,1.92301,1.92287,1.92295,31000000.0
2006-09-27 14:08:00,1.92298,1.923,1.92287,1.92298,27000000.0
2006-09-27 14:09:00,1.923,1.92304,1.92289,1.92299,27000000.0
2006-09-27 14:10:00,1.92287,1.9231,1.92286,1.9231,24000000.0
2006-09-27 14:11:00,1.92301,1.92301,1.92284,1.92291,21000000.0
2006-09-27 14:12:00,1.9227,1.92284,1.92268,1.92271,22000000.0
2006-09-27 14:13:00,1.92278,1.92278,1.92266,1.92277,13000000.0
2006-09-27 14:14:00,1.92277,1.92281,1.92274,1.92281,21000000.0
2006-09-27 14:15:00,1.92282,1.9229,1.92255,1.92255,25000000.0
2006-09-27 14:16:00,1.92249,1.92281,1.92249,1.9226,26000000.0
2006-09-27 14:17:00,1.92294,1.92295,1.92289,1.92293,32000000.0
2006-09-27 14:18:00,1.92291,1.92291,1.92273,1.92273,27000000.0
2006-09-27 14:19:00,1.92256,1.92256,1.9224,1.92241,35000000.0
2006-09-27 14:20:00,1.92239,1.92246,1.92225,1.92232,32000000.0
2006-09-27 14:21:00,1.92213,1.9222,1.922,1.9222,39000000.0
2006-09-27 14:22:00,1.92219,1.92223,1.92201,1.92205,22000000.0
2006-09-27 14:23:00,1.92176,1.922,1.92171,1.92199,40000000.0
2006-09-27 14:24:00,1.92205,1.92247,1.92202,1.92247,10000000.0
2006-09-27 14:25:00,1.92267,1.92272,1.92254,1.92257,35000000.0
2006-09-27 14:26:00,1.92257,1.9227,1.92251,1.92256,18000000.0
2006-09-27 14:27:00,1.92242,1.92268,1.92242,1.92268,28000000.0
2006-09-27 14:28:00,1.92291,1.92314,1.92261,1.92314,21000000.0
2006-09-27 14:29:00,1.92312,1.92321,1.92269,1.92269,16000000.0
2006-09-27 14:30:00,1.92461,1.92571,1.92461,1.92546,25000000.0
2006-09-27 14:31:00,1.9257,1.92672,1.9257,1.92672,26000000.0
2006-09-27 14:32:00,1.92715,1.92739,1.92715,1.92728,32000000.0
2006-09-27 14:33:00,1.92709,1.92731,1.92705,1.92716,20000000.0
2006-09-27 14:34:00,1.92708,1.92708,1.92663,1.92663,25000000.0
2006-09-27 14:35:00,1.92614,1.92614,1.92556,1.92556,23000000.0
2006-09-27 14:36:00,1.92518,1.92518,1.92453,1.92453,11000000.0
2006-09-27 14:37:00,1.9242,1.9242,1.92395,1.9241,41000000.0
2006-09-27 14:38:00,1.92399,1.92423,1.92399,1.92407,54000000.0
2006-09-27 14:39:00,1.9242,1.92432,1.9242,1.92432,36000000.0
2006-09-27 14:40:00,1.92418,1.92418,1.92339,1.92339,36000000.0
2006-09-27 14:41:00,1.92335,1.92335,1.92281,1.92281,41000000.0
2006-09-27 14:42:00,1.92302,1.92346,1.92302,1.92346,19000000.0
2006-09-27 14:43:00,1.92366,1.92366,1.92296,1.92296,20000000.0
2006-09-27 14:44:00,1.92275,1.92284,1.92247,1.92257,25000000.0
2006-09-27 14:45:00,1.92252,1.92252,1.92215,1.92215,33000000.0
2006-09-27 14:46:00,1.9222,1.92267,1.9222,1.92267,11000000.0
2006-09-27 14:47:00,1.92279,1.92279,1.92269,1.92276,7000000.0
2006-09-27 14:48:00,1.92277,1.92289,1.92277,1.92279,21000000.0
2006-09-27 14:49:00,1.92256,1.92291,1.92256,1.92275,32000000.0
2006-09-27 14:50:00,1.92265,1.92325,1.92265,1.92325,33000000.0
2006-09-27 14:51:00,1.92343,1.92349,1.92328,1.92349,37000000.0
2006-09-27 14:52:00,1.9235,1.92365,1.92343,1.92363,17000000.0
2006-09-27 14:53:00,1.92343,1.92343,1.92312,1.92312,22000000.0
2006-09-27 14:54:00,1.92304,1.92333,1.92304,1.92333,17000000.0
2006-09-27 14:55:00,1.92343,1.92356,1.92343,1.92356,7000000.0
2006-09-27 14:56:00,1.92352,1.92365,1.92349,1.92352,21000000.0
2006-09-27 14:57:00,1.9236,1.92378,1.9236,1.92378,12000000.0
2006-09-27 14:58:00,1.92366,1.92383,1.92356,1.9236,31000000.0
2006-09-27 14:59:00,1.92375,1.92375,1.9236,1.92369,20000000.0
2006-09-27 15:00:00,1.92371,1.92387,1.9237,1.92387,32000000.0
2006-09-27 15:01:00,1.92396,1.92396,1.92372,1.92377,14000000.0
2006-09-27 15:02:00,1.92359,1.92375,1.92345,1.92345,26000000.0
2006-09-27 15:03:00,1.92362,1.92367,1.92352,1.92355,30000000.0
2006-09-27 15:04:00,1.92365,1.92388,1.9236,1.92378,29000000.0
2006-09-27 15:05:00,1.92371,1.92396,1.92371,1.9238,28000000.0
2006-09-27 15:06:00,1.9238,1.92386,1.92377,1.92379,16000000.0
2006-09-27 15:07:00,1.92376,1.92404,1.92376,1.92395,26000000.0
2006-09-27 15:08:00,1.92393,1.92407,1.92388,1.92388,25000000.0
2006-09-27 15:09:00,1.92392,1.92392,1.92371,1.92382,34000000.0
2006-09-27 15:10:00,1.9236,1.92384,1.9236,1.92378,36000000.0
2006-09-27 15:11:00,1.92365,1.92367,1.92355,1.92361,27000000.0
2006-09-27 15:12:00,1.92347,1.9236,1.9234,1.9236,26000000.0
2006-09-27 15:13:00,1.92365,1.92367,1.92355,1.92367,41000000.0
2006-09-27 15:14:00,1.92373,1.92389,1.92373,1.92388,30000000.0
2006-09-27 15:15:00,1.92397,1.92397,1.9239,1.92397,21000000.0
2006-09-27 15:16:00,1.92398,1.92439,1.92398,1.92439,9000000.0
2006-09-27 15:17:00,1.92446,1.92455,1.92438,1.92455,26000000.0
2006-09-27 15:18:00,1.92448,1.92448,1.92444,1.92444,10000000.0
2006-09-27 15:19:00,1.92439,1.92439,1.92423,1.92429,16000000.0
2006-09-27 15:20:00,1.92423,1.92423,1.92409,1.92409,20000000.0
2006-09-27 15:21:00,1.92396,1.92397,1.92387,1.92397,12000000.0
2006-09-27 15:22:00,1.92396,1.92403,1.92396,1.92403,22000000.0
2006-09-27 15:23:00,1.92403,1.92405,1.92397,1.92398,36000000.0
2006-09-27 15:24:00,1.92408,1.92417,1.92402,1.92409,8000000.0
2006-09-27 15:25:00,1.92401,1.92414,1.92401,1.92409,14000000.0
2006-09-27 15:26:00,1.92402,1.92403,1.92396,1.92396,40000000.0
2006-09-27 15:27:00,1.92387,1.92395,1.92384,1.92394,32000000.0
2006-09-27 15:28:00,1.92407,1.92407,1.92384,1.92384,55000000.0
2006-09-27 15:29:00,1.92409,1.92417,1.92232,1.92414,47000000.0
2006-09-27 15:30:00,1.92272,1.92539,1.92272,1.92437,71000000.0
2006-09-27 15:31:00,1.9242,1.92425,1.92418,1.92419,58000000.0
2006-09-27 15:32:00,1.92408,1.92418,1.92408,1.92412,25000000.0
2006-09-27 15:33:00,1.92416,1.9244,1.92416,1.9244,32000000.0
2006-09-27 15:36:00,1.92449,1.92449,1.92442,1.92444,23000000.0
2006-09-27 15:37:00,1.92446,1.92447,1.92431,1.92447,24000000.0
2006-09-27 15:38:00,1.92445,1.92445,1.92415,1.92424,61000000.0
2006-09-27 15:39:00,1.92419,1.92428,1.9241,1.92417,40000000.0
2006-09-27 15:40:00,1.92417,1.92428,1.92417,1.92417,37000000.0
2006-09-27 15:41:00,1.92422,1.92427,1.92409,1.92427,43000000.0
2006-09-27 15:42:00,1.92421,1.92431,1.92415,1.92431,41000000.0
2006-09-27 15:43:00,1.92434,1.92434,1.92425,1.92429,30000000.0
2006-09-27 15:44:00,1.92423,1.92423,1.92407,1.92408,29000000.0
2006-09-27 15:45:00,1.92403,1.92409,1.92397,1.92406,36000000.0
2006-09-27 15:46:00,1.92408,1.92416,1.92405,1.92416,24000000.0
2006-09-27 15:47:00,1.9243,1.92439,1.9243,1.92432,31000000.0
2006-09-27 15:48:00,1.9243,1.9244,1.9243,1.92434,33000000.0
2006-09-27 15:50:00,1.92437,1.92443,1.92437,1.92439,11000000.0
2006-09-27 15:51:00,1.92453,1.92458,1.92438,1.92449,37000000.0
2006-09-27 15:52:00,1.92443,1.92449,1.9244,1.92442,23000000.0
2006-09-27 15:53:00,1.92453,1.92455,1.92445,1.92455,15000000.0
2006-09-27 15:54:00,1.92469,1.92475,1.92464,1.92474,26000000.0
2006-09-27 15:55:00,1.92488,1.9251,1.92488,1.9251,33000000.0
2006-09-27 15:56:00,1.92522,1.92537,1.92522,1.92537,6000000.0
2006-09-27 15:57:00,1.92538,1.92538,1.92521,1.92536,34000000.0
2006-09-27 15:58:00,1.92543,1.92548,1.9254,1.92541,24000000.0
2006-09-27 15:59:00,1.92546,1.92547,1.92519,1.92519,23000000.0
2006-09-27 16:00:00,1.92436,1.92471,1.92411,1.92471,51000000.0
2006-09-27 16:01:00,1.92472,1.92472,1.92412,1.92412,31000000.0
2006-09-27 16:02:00,1.92388,1.92388,1.92307,1.92316,29000000.0
2006-09-27 16:03:00,1.92325,1.92325,1.92297,1.92314,51000000.0
2006-09-27 16:04:00,1.92313,1.92313,1.92264,1.92264,38000000.0
2006-09-27 16:05:00,1.92209,1.92209,1.92175,1.92196,37000000.0
2006-09-27 16:06:00,1.92213,1.9224,1.92213,1.92227,33000000.0
2006-09-27 16:07:00,1.92235,1.92255,1.92231,1.92231,37000000.0
2006-09-27 16:08:00,1.92236,1.92249,1.92234,1.92234,37000000.0
2006-09-27 16:09:00,1.92199,1.92207,1.92198,1.92207,44000000.0
2006-09-27 16:10:00,1.92216,1.92231,1.92216,1.9223,41000000.0
2006-09-27 16:11:00,1.92236,1.92243,1.9223,1.92237,27000000.0
2006-09-27 16:12:00,1.92249,1.92265,1.92249,1.92265,22000000.0
2006-09-27 16:13:00,1.92288,1.92328,1.92288,1.92328,38000000.0
2006-09-27 16:14:00,1.92328,1.92337,1.9232,1.9232,41000000.0
2006-09-27 16:15:00,1.92328,1.92344,1.92325,1.92344,42000000.0
2006-09-27 16:16:00,1.92343,1.9235,1.9232,1.92334,45000000.0
2006-09-27 16:17:00,1.92348,1.92354,1.9234,1.92347,22000000.0
2006-09-27 16:18:00,1.92353,1.92362,1.92343,1.92362,49000000.0
2006-09-27 16:19:00,1.92384,1.92413,1.92384,1.92412,27000000.0
2006-09-27 16:20:00,1.92406,1.92409,1.92397,1.92405,52000000.0
2006-09-27 16:21:00,1.92415,1.9242,1.92401,1.92414,37000000.0
2006-09-27 16:22:00,1.92392,1.92405,1.92377,1.92391,50000000.0
2006-09-27 16:23:00,1.92377,1.92419,1.92377,1.92419,48000000.0
2006-09-27 16:24:00,1.92454,1.92477,1.92454,1.92471,44000000.0
2006-09-27 16:25:00,1.92483,1.92492,1.92477,1.92477,28000000.0
2006-09-27 16:26:00,1.92469,1.9248,1.92468,1.92479,41000000.0
2006-09-27 16:27:00,1.9247,1.92471,1.92454,1.92471,46000000.0
2006-09-27 16:28:00,1.92458,1.92464,1.92446,1.92453,34000000.0
2006-09-27 16:29:00,1.92445,1.92454,1.92441,1.92443,24000000.0
2006-09-27 16:30:00,1.9245,1.92463,1.92444,1.92448,43000000.0
2006-09-27 16:31:00,1.92443,1.92459,1.92429,1.92455,36000000.0
2006-09-27 16:32:00,1.92453,1.92494,1.92453,1.92476,34000000.0
2006-09-27 16:33:00,1.92476,1.92485,1.92468,1.92475,41000000.0
2006-09-27 16:34:00,1.925,1.92511,1.92494,1.92494,29000000.0
2006-09-27 16:35:00,1.925,1.92504,1.92475,1.92479,53000000.0
2006-09-27 16:36:00,1.92479,1.92489,1.92462,1.92488,43000000.0
2006-09-27 16:37:00,1.92486,1.92486,1.92465,1.92471,56000000.0
2006-09-27 16:38:00,1.92455,1.92455,1.92427,1.92443,34000000.0
2006-09-27 16:39:00,1.92442,1.92442,1.92429,1.92436,43000000.0
2006-09-27 16:40:00,1.92443,1.92446,1.92422,1.92445,63000000.0
2006-09-27 16:41:00,1.9247,1.92485,1.92459,1.92468,44000000.0
2006-09-27 16:42:00,1.92472,1.92484,1.92458,1.92481,57000000.0
2006-09-27 16:43:00,1.92479,1.92496,1.92477,1.92485,20000000.0
2006-09-27 16:44:00,1.92517,1.92582,1.92517,1.92582,34000000.0
2006-09-27 16:45:00,1.92617,1.9262,1.92596,1.92597,41000000.0
2006-09-27 16:46:00,1.9259,1.9259,1.92566,1.92574,59000000.0
2006-09-27 16:47:00,1.92569,1.92569,1.92533,1.92556,55000000.0
2006-09-27 16:48:00,1.92558,1.92576,1.92546,1.92576,46000000.0
2006-09-27 16:49:00,1.92609,1.92633,1.92604,1.92633,35000000.0
2006-09-27 16:50:00,1.92635,1.92635,1.92613,1.92627,45000000.0
2006-09-27 16:51:00,1.92632,1.92657,1.92632,1.92655,30000000.0
2006-09-27 16:52:00,1.92658,1.92658,1.92626,1.92626,30000000.0
2006-09-27 16:53:00,1.92596,1.92598,1.92573,1.92573,19000000.0
2006-09-27 16:54:00,1.92566,1.92576,1.9256,1.92576,18000000.0
2006-09-27 16:55:00,1.92578,1.92581,1.92563,1.92574,40000000.0
2006-09-27 16:56:00,1.92585,1.92619,1.92579,1.92619,37000000.0
2006-09-27 16:57:00,1.92623,1.9263,1.92623,1.9263,17000000.0
2006-09-27 16:58:00,1.92638,1.92638,1.92627,1.92638,45000000.0
2006-09-27 16:59:00,1.92637,1.92639,1.92628,1.92628,39000000.0
2006-09-27 17:00:00,1.92628,1.9263,1.92605,1.92605,47000000.0
2006-09-27 17:01:00,1.92603,1.92606,1.92587,1.92587,26000000.0
2006-09-27 17:02:00,1.92593,1.9261,1.92589,1.92596,33000000.0
2006-09-27 17:03:00,1.926,1.92611,1.92586,1.92599,33000000.0
2006-09-27 17:04:00,1.926,1.92606,1.92598,1.92602,37000000.0
2006-09-27 17:05:00,1.92593,1.92593,1.92577,1.92577,35000000.0
2006-09-27 17:06:00,1.92593,1.92606,1.92589,1.92605,46000000.0
2006-09-27 17:07:00,1.92614,1.92635,1.92614,1.92632,33000000.0
2006-09-27 17:08:00,1.9263,1.92637,1.92621,1.92629,45000000.0
2006-09-27 17:09:00,1.92634,1.92672,1.92634,1.92672,47000000.0
2006-09-27 17:10:00,1.92671,1.92685,1.92671,1.92685,6000000.0
2006-09-27 17:11:00,1.92683,1.92683,1.92661,1.92661,44000000.0
2006-09-27 17:12:00,1.92667,1.92673,1.92651,1.92651,23000000.0
2006-09-27 17:13:00,1.92657,1.92657,1.92631,1.92636,35000000.0
2006-09-27 17:14:00,1.92641,1.92643,1.92633,1.92638,27000000.0
2006-09-27 17:15:00,1.92616,1.92616,1.92598,1.926,26000000.0
2006-09-27 17:16:00,1.92587,1.92587,1.9257,1.9257,27000000.0
2006-09-27 17:17:00,1.92551,1.92551,1.92525,1.92528,38000000.0
2006-09-27 17:18:00,1.92519,1.92519,1.92477,1.92477,29000000.0
2006-09-27 17:19:00,1.92449,1.92473,1.92449,1.92473,19000000.0
2006-09-27 17:20:00,1.92504,1.92521,1.92504,1.92517,29000000.0
2006-09-27 17:21:00,1.92524,1.92524,1.92516,1.92521,26000000.0
2006-09-27 17:22:00,1.92506,1.92506,1.92492,1.92497,30000000.0
2006-09-27 17:23:00,1.92495,1.92495,1.92486,1.92492,32000000.0
2006-09-27 17:24:00,1.92482,1.92486,1.92467,1.92472,23000000.0
2006-09-27 17:25:00,1.92481,1.92498,1.92471,1.92484,20000000.0
2006-09-27 17:26:00,1.92483,1.92487,1.92475,1.92482,18000000.0
2006-09-27 17:27:00,1.92491,1.92495,1.92478,1.92491,44000000.0
2006-09-27 17:28:00,1.92513,1.92535,1.9251,1.92527,39000000.0
2006-09-27 17:29:00,1.9254,1.92547,1.92532,1.92547,36000000.0
2006-09-27 17:30:00,1.92553,1.92567,1.92553,1.92559,61000000.0
2006-09-27 17:31:00,1.92544,1.92553,1.92538,1.92546,62000000.0
2006-09-27 17:32:00,1.92543,1.92549,1.92538,1.92549,54000000.0
2006-09-27 17:33:00,1.92549,1.92549,1.92543,1.92545,64000000.0
2006-09-27 17:34:00,1.92535,1.92539,1.92523,1.92533,60000000.0
2006-09-27 17:35:00,1.92529,1.92538,1.92529,1.92538,43000000.0
2006-09-27 17:36:00,1.92528,1.92528,1.92504,1.92504,58000000.0
2006-09-27 17:37:00,1.92504,1.92516,1.92501,1.92516,47000000.0
2006-09-27 17:38:00,1.92511,1.92519,1.92504,1.92505,44000000.0
2006-09-27 17:39:00,1.9251,1.92517,1.9251,1.9251,41000000.0
2006-09-27 17:40:00,1.92524,1.9253,1.92518,1.92519,59000000.0
2006-09-27 17:41:00,1.9254,1.92554,1.9254,1.92554,50000000.0
2006-09-27 17:42:00,1.92556,1.92562,1.92553,1.92561,37000000.0
2006-09-27 17:43:00,1.92561,1.92561,1.92554,1.92555,33000000.0
2006-09-27 17:44:00,1.92544,1.92552,1.92535,1.92547,46000000.0
2006-09-27 17:45:00,1.92553,1.9256,1.92552,1.9256,49000000.0
2006-09-27 17:46:00,1.92557,1.92559,1.92535,1.92545,56000000.0
2006-09-27 17:47:00,1.92538,1.92545,1.92529,1.92538,65000000.0
2006-09-27 17:48:00,1.92548,1.92565,1.92544,1.92558,61000000.0
2006-09-27 17:49:00,1.92547,1.92563,1.92542,1.92549,72000000.0
2006-09-27 17:50:00,1.9254,1.92542,1.92518,1.92532,53000000.0
2006-09-27 17:52:00,1.92534,1.92537,1.9253,1.92535,51000000.0
2006-09-27 17:53:00,1.92535,1.92535,1.9251,1.9251,42000000.0
2006-09-27 17:54:00,1.92498,1.92498,1.92476,1.92477,32000000.0
2006-09-27 17:55:00,1.92471,1.92489,1.92457,1.92483,32000000.0
2006-09-27 17:56:00,1.92494,1.92506,1.92493,1.92506,47000000.0
2006-09-27 17:57:00,1.92498,1.92501,1.92477,1.92477,34000000.0
2006-09-27 17:58:00,1.92473,1.92483,1.92472,1.92483,44000000.0
2006-09-27 17:59:00,1.92484,1.92493,1.92484,1.92486,39000000.0
2006-09-27 18:00:00,1.92492,1.92494,1.92488,1.92488,32000000.0
2006-09-27 18:01:00,1.92488,1.92499,1.92488,1.92498,52000000.0
2006-09-27 18:02:00,1.92523,1.92546,1.92523,1.92541,30000000.0
2006-09-27 18:03:00,1.92546,1.92552,1.92537,1.92552,38000000.0
2006-09-27 18:04:00,1.92548,1.92553,1.92547,1.92548,38000000.0
2006-09-27 18:05:00,1.92548,1.92553,1.92548,1.92553,36000000.0
2006-09-27 18:06:00,1.9255,1.92553,1.92548,1.92553,32000000.0
2006-09-27 18:07:00,1.92556,1.92566,1.9255,1.92566,38000000.0
2006-09-27 18:08:00,1.92594,1.92598,1.92587,1.92594,56000000.0
2006-09-27 18:09:00,1.926,1.92607,1.92593,1.92606,34000000.0
2006-09-27 18:10:00,1.92587,1.92589,1.92575,1.92587,26000000.0
2006-09-27 18:11:00,1.92594,1.92599,1.92587,1.92599,34000000.0
2006-09-27 18:12:00,1.92587,1.92592,1.92581,1.92581,24000000.0
2006-09-27 18:13:00,1.92568,1.92568,1.92549,1.92553,30000000.0
2006-09-27 18:14:00,1.92545,1.9255,1.92543,1.92543,22000000.0
2006-09-27 18:15:00,1.92534,1.92534,1.92519,1.92519,21000000.0
2006-09-27 18:16:00,1.92482,1.92511,1.92479,1.92511,66000000.0
2006-09-27 18:17:00,1.92525,1.92545,1.92525,1.92534,60000000.0
2006-09-27 18:18:00,1.92511,1.92518,1.92502,1.92502,33000000.0
2006-09-27 18:19:00,1.92508,1.92529,1.925,1.92526,46000000.0
2006-09-27 18:20:00,1.92534,1.92536,1.92522,1.92526,61000000.0
2006-09-27 18:21:00,1.92526,1.9253,1.92523,1.92526,37000000.0
2006-09-27 18:22:00,1.92521,1.92521,1.92505,1.92513,49000000.0
2006-09-27 18:23:00,1.92512,1.92519,1.925,1.92506,34000000.0
2006-09-27 18:25:00,1.9251,1.9252,1.92505,1.9252,31000000.0
2006-09-27 18:26:00,1.92533,1.9255,1.92533,1.9255,43000000.0
2006-09-27 18:27:00,1.92553,1.92554,1.92544,1.92544,35000000.0
2006-09-27 18:28:00,1.92546,1.92546,1.92539,1.92541,18000000.0
2006-09-27 18:30:00,1.92544,1.92554,1.92544,1.92549,32000000.0
2006-09-27 18:31:00,1.92552,1.92552,1.9254,1.92543,46000000.0
2006-09-27 18:32:00,1.92547,1.92554,1.92536,1.92549,55000000.0
2006-09-27 18:33:00,1.92542,1.92568,1.92542,1.92568,29000000.0
2006-09-27 18:34:00,1.92563,1.9257,1.92561,1.9257,32000000.0
2006-09-27 18:35:00,1.92548,1.92558,1.92536,1.92558,47000000.0
2006-09-27 18:36:00,1.92567,1.92567,1.92547,1.92553,65000000.0
2006-09-27 18:37:00,1.92549,1.92566,1.92549,1.92555,63000000.0
2006-09-27 18:38:00,1.92555,1.92562,1.92555,1.92559,61000000.0
2006-09-27 18:39:00,1.92564,1.92586,1.92561,1.92573,37000000.0
2006-09-27 18:40:00,1.92588,1.92603,1.92575,1.92603,52000000.0
2006-09-27 18:41:00,1.92612,1.92618,1.92592,1.92617,68000000.0
2006-09-27 18:42:00,1.92615,1.9262,1.92602,1.92615,40000000.0
2006-09-27 18:43:00,1.92611,1.92611,1.92605,1.92605,39000000.0
2006-09-27 18:44:00,1.92609,1.92609,1.92587,1.92587,33000000.0
2006-09-27 18:45:00,1.92587,1.92596,1.92581,1.92586,57000000.0
2006-09-27 18:46:00,1.92572,1.9259,1.9257,1.9258,61000000.0
2006-09-27 18:47:00,1.9258,1.92584,1.92578,1.92582,41000000.0
2006-09-27 18:48:00,1.92602,1.92611,1.92601,1.92601,26000000.0
2006-09-27 18:49:00,1.92596,1.92611,1.92595,1.926,31000000.0
2006-09-27 18:50:00,1.92611,1.92612,1.92596,1.92603,37000000.0
2006-09-27 18:51:00,1.92608,1.92613,1.92607,1.92612,17000000.0
2006-09-27 18:52:00,1.92613,1.92615,1.92599,1.92607,33000000.0
2006-09-27 18:53:00,1.926,1.92607,1.92579,1.92607,31000000.0
2006-09-27 18:54:00,1.92601,1.92601,1.9258,1.9259,11000000.0
2006-09-27 18:55:00,1.92573,1.92587,1.92562,1.92576,22000000.0
2006-09-27 18:56:00,1.92572,1.92583,1.92565,1.92574,16000000.0
2006-09-27 18:57:00,1.92576,1.92587,1.92573,1.92587,15000000.0
2006-09-27 18:58:00,1.92589,1.92593,1.92588,1.92593,19000000.0
2006-09-27 18:59:00,1.92599,1.92619,1.92599,1.92619,26000000.0
2006-09-27 19:00:00,1.92609,1.92614,1.92603,1.92614,12000000.0
2006-09-27 19:01:00,1.92617,1.92618,1.92597,1.92597,18000000.0
2006-09-27 19:02:00,1.92599,1.92612,1.92597,1.92605,23000000.0
2006-09-27 19:03:00,1.92594,1.92594,1.92574,1.92574,21000000.0
2006-09-27 19:04:00,1.92547,1.92567,1.92547,1.92563,55000000.0
2006-09-27 19:06:00,1.92552,1.92571,1.92543,1.92557,63000000.0
2006-09-27 19:08:00,1.92554,1.92561,1.92553,1.92555,32000000.0
2006-09-27 19:09:00,1.92571,1.92585,1.9255,1.92573,56000000.0
2006-09-27 19:10:00,1.92575,1.92589,1.9257,1.92589,27000000.0
2006-09-27 19:11:00,1.9258,1.92586,1.92564,1.92577,36000000.0
2006-09-27 19:12:00,1.92593,1.92599,1.92592,1.92592,25000000.0
2006-09-27 19:13:00,1.92583,1.92584,1.92572,1.92579,23000000.0
2006-09-27 19:14:00,1.92577,1.92581,1.92565,1.9258,37000000.0
2006-09-27 19:15:00,1.92581,1.92581,1.92566,1.92572,17000000.0
2006-09-27 19:16:00,1.92559,1.92566,1.92554,1.92566,23000000.0
2006-09-27 19:17:00,1.92567,1.92567,1.92556,1.92559,17000000.0
2006-09-27 19:18:00,1.92561,1.92562,1.92556,1.92558,30000000.0
2006-09-27 19:19:00,1.92552,1.92566,1.92552,1.92566,36000000.0
2006-09-27 19:20:00,1.92558,1.92562,1.92551,1.92562,23000000.0
2006-09-27 19:21:00,1.92565,1.9257,1.92563,1.9257,21000000.0
2006-09-27 19:22:00,1.9257,1.9257,1.92543,1.92553,25000000.0
2006-09-27 19:23:00,1.92554,1.92561,1.92549,1.92559,12000000.0
2006-09-27 19:24:00,1.92575,1.92585,1.92562,1.92584,39000000.0
2006-09-27 19:26:00,1.92592,1.92592,1.92583,1.92583,48000000.0
2006-09-27 19:28:00,1.92587,1.92587,1.92577,1.92585,40000000.0
2006-09-27 19:29:00,1.92588,1.92588,1.9256,1.92569,28000000.0
2006-09-27 19:30:00,1.92567,1.92567,1.9253,1.92537,32000000.0
2006-09-27 19:32:00,1.9256,1.92562,1.9254,1.9256,31000000.0
2006-09-27 19:33:00,1.92562,1.92569,1.9256,1.92562,14000000.0
2006-09-27 19:34:00,1.92562,1.92565,1.92539,1.9255,49000000.0
2006-09-27 19:35:00,1.92559,1.92569,1.92554,1.92569,28000000.0
2006-09-27 19:36:00,1.92562,1.92569,1.92562,1.92565,16000000.0
2006-09-27 19:37:00,1.92545,1.92554,1.92535,1.92554,26000000.0
2006-09-27 19:38:00,1.92552,1.92555,1.92541,1.9255,8000000.0
2006-09-27 19:39:00,1.92553,1.92553,1.92532,1.92541,13000000.0
2006-09-27 19:40:00,1.92537,1.92562,1.92537,1.92539,16000000.0
2006-09-27 19:42:00,1.92541,1.92556,1.92537,1.92548,19000000.0
2006-09-27 19:43:00,1.92547,1.92554,1.92543,1.92544,21000000.0
2006-09-27 19:45:00,1.92549,1.92561,1.92535,1.92542,33000000.0
2006-09-27 19:46:00,1.92534,1.92558,1.9253,1.9254,18000000.0
2006-09-27 19:48:00,1.92533,1.92533,1.92519,1.92525,18000000.0
2006-09-27 19:51:00,1.92523,1.92536,1.9234,1.92536,7000000.0
2006-09-27 19:52:00,1.92532,1.92532,1.92523,1.92524,15000000.0
2006-09-27 19:53:00,1.92514,1.92521,1.92511,1.92521,21000000.0
2006-09-27 19:54:00,1.92525,1.92533,1.92524,1.92533,9000000.0
2006-09-27 19:55:00,1.92536,1.9254,1.92512,1.92538,30000000.0
2006-09-27 19:57:00,1.92539,1.92539,1.92529,1.92529,12000000.0
2006-09-27 19:58:00,1.92526,1.92526,1.92516,1.92526,13000000.0
2006-09-27 20:00:00,1.9252,1.92535,1.92519,1.92535,23000000.0
2006-09-27 20:01:00,1.92531,1.92531,1.92513,1.92527,13000000.0
2006-09-27 20:02:00,1.92537,1.92537,1.92515,1.92526,20000000.0
2006-09-27 20:04:00,1.92525,1.92543,1.9252,1.92542,27000000.0
2006-09-27 20:05:00,1.92539,1.92551,1.9253,1.92551,23000000.0
2006-09-27 20:07:00,1.92544,1.92559,1.9253,1.9253,29000000.0
2006-09-27 20:08:00,1.92527,1.92551,1.9252,1.92547,15000000.0
2006-09-27 20:09:00,1.92557,1.92567,1.92556,1.92562,17000000.0
2006-09-27 20:11:00,1.92549,1.92563,1.92534,1.92563,10000000.0
2006-09-27 20:13:00,1.92563,1.92568,1.92541,1.92566,17000000.0
2006-09-27 20:14:00,1.92551,1.92573,1.92551,1.92566,15000000.0
2006-09-27 20:15:00,1.9252,1.9252,1.925,1.92514,10000000.0
2006-09-27 20:17:00,1.92526,1.9253,1.92466,1.92504,7000000.0
2006-09-27 20:18:00,1.92524,1.92529,1.92513,1.92514,24000000.0
2006-09-27 20:19:00,1.92523,1.92525,1.92517,1.92517,9000000.0
2006-09-27 20:20:00,1.92523,1.92539,1.92516,1.92539,14000000.0
2006-09-27 20:21:00,1.92555,1.92555,1.92533,1.92542,7000000.0
2006-09-27 20:22:00,1.92555,1.92558,1.92551,1.92557,12000000.0
2006-09-27 20:23:00,1.92559,1.92572,1.92559,1.9257,8000000.0
2006-09-27 20:24:00,1.92558,1.92575,1.92555,1.92555,15000000.0
2006-09-27 20:25:00,1.92546,1.92569,1.92546,1.92555,16000000.0
2006-09-27 20:26:00,1.92552,1.92565,1.92543,1.92565,22000000.0
2006-09-27 20:27:00,1.92554,1.92561,1.92543,1.9255,11000000.0
2006-09-27 20:28:00,1.92548,1.92562,1.92548,1.9256,7000000.0
2006-09-27 20:29:00,1.92541,1.92558,1.9254,1.92545,20000000.0
2006-09-27 20:30:00,1.92552,1.92568,1.92543,1.92544,27000000.0
2006-09-27 20:31:00,1.92555,1.92565,1.92555,1.92565,4000000.0
2006-09-27 20:32:00,1.92563,1.92565,1.92556,1.92558,20000000.0
2006-09-27 20:33:00,1.92566,1.92569,1.9255,1.92567,14000000.0
2006-09-27 20:34:00,1.92566,1.92568,1.92551,1.92551,28000000.0
2006-09-27 20:35:00,1.92558,1.92567,1.92551,1.92551,23000000.0
2006-09-27 20:36:00,1.92554,1.92571,1.92554,1.92571,11000000.0
2006-09-27 20:38:00,1.92576,1.9258,1.92562,1.92574,10000000.0
2006-09-27 20:39:00,1.92566,1.92585,1.92566,1.92577,9000000.0
2006-09-27 20:40:00,1.92597,1.92614,1.92597,1.92607,8000000.0
2006-09-27 20:41:00,1.92634,1.9264,1.92628,1.92637,8000000.0
2006-09-27 20:42:00,1.92613,1.92613,1.92568,1.92568,15000000.0
2006-09-27 20:43:00,1.92575,1.92577,1.92572,1.92574,12000000.0
2006-09-27 20:44:00,1.92583,1.92589,1.92579,1.92583,7000000.0
2006-09-27 20:45:00,1.92571,1.9258,1.92564,1.9258,12000000.0
2006-09-27 20:46:00,1.92584,1.92608,1.92584,1.92608,9000000.0
2006-09-27 20:47:00,1.92612,1.92635,1.92612,1.92635,11000000.0
2006-09-27 20:48:00,1.92634,1.92637,1.92613,1.92624,11000000.0
2006-09-27 20:49:00,1.92637,1.92637,1.92626,1.92626,18000000.0
2006-09-27 20:50:00,1.9262,1.92621,1.92613,1.92619,7000000.0
2006-09-27 20:51:00,1.92631,1.9265,1.92629,1.92632,18000000.0
2006-09-27 20:52:00,1.92627,1.92637,1.92626,1.92637,15000000.0
2006-09-27 20:53:00,1.92634,1.9264,1.92632,1.92638,8000000.0
2006-09-27 20:54:00,1.92629,1.9264,1.92629,1.9264,10000000.0
2006-09-27 20:55:00,1.92628,1.92639,1.92626,1.92639,5000000.0
2006-09-27 20:56:00,1.92644,1.92644,1.92631,1.92633,8000000.0
2006-09-27 20:57:00,1.92611,1.92614,1.92594,1.92594,18000000.0
2006-09-27 20:58:00,1.92592,1.92599,1.92587,1.92599,14000000.0
2006-09-27 20:59:00,1.92599,1.92605,1.92599,1.92603,8000000.0
2006-09-27 21:00:00,1.92625,1.92625,1.9258,1.9258,7000000.0
2006-09-27 21:01:00,1.92589,1.92598,1.92589,1.92593,16000000.0
2006-09-27 21:02:00,1.92565,1.92579,1.92559,1.9257,8000000.0
2006-09-27 21:03:00,1.92564,1.92564,1.92554,1.92556,13000000.0
2006-09-27 21:04:00,1.92555,1.92576,1.92555,1.92576,8000000.0
2006-09-27 21:05:00,1.92578,1.92585,1.92577,1.92583,11000000.0
2006-09-27 21:07:00,1.92578,1.92592,1.92574,1.92578,7000000.0
2006-09-27 21:08:00,1.9258,1.9258,1.92572,1.92572,11000000.0
2006-09-27 21:09:00,1.92572,1.92581,1.92572,1.92581,9000000.0
2006-09-27 21:10:00,1.92586,1.92586,1.92568,1.9258,10000000.0
2006-09-27 21:11:00,1.92577,1.9258,1.92571,1.92571,8000000.0
2006-09-27 21:13:00,1.92565,1.92568,1.92561,1.92561,8000000.0
2006-09-27 21:14:00,1.92561,1.92565,1.92546,1.92565,7000000.0
2006-09-27 21:15:00,1.92571,1.92579,1.92565,1.92579,11000000.0
2006-09-27 21:16:00,1.92585,1.92585,1.92575,1.9258,9000000.0
2006-09-27 21:18:00,1.92569,1.92581,1.92569,1.92576,7000000.0
2006-09-27 21:19:00,1.92573,1.92581,1.92563,1.92566,8000000.0
2006-09-27 21:20:00,1.92584,1.92585,1.92579,1.9258,12000000.0
2006-09-27 21:21:00,1.9256,1.9256,1.9253,1.92552,8000000.0
2006-09-27 21:23:00,1.92539,1.92554,1.92533,1.92554,10000000.0
2006-09-27 21:25:00,1.92552,1.92553,1.92536,1.92545,6000000.0
2006-09-27 21:27:00,1.92536,1.92544,1.92536,1.92543,6000000.0
2006-09-27 21:30:00,1.92537,1.9254,1.92536,1.92536,9000000.0
2006-09-27 21:31:00,1.92523,1.92527,1.92516,1.92526,4000000.0
2006-09-27 21:34:00,1.92521,1.92532,1.92521,1.92532,10000000.0
2006-09-27 21:35:00,1.92529,1.92537,1.92525,1.92537,11000000.0
2006-09-27 21:36:00,1.92536,1.92536,1.92513,1.92519,11000000.0
2006-09-27 21:37:00,1.92524,1.92524,1.92493,1.9251,11000000.0
2006-09-27 21:38:00,1.92519,1.92534,1.92495,1.92495,26000000.0
2006-09-27 21:39:00,1.92493,1.92503,1.92486,1.92494,18000000.0
2006-09-27 21:41:00,1.9252,1.92539,1.92507,1.9253,7000000.0
2006-09-27 21:42:00,1.92529,1.92529,1.92513,1.92517,7000000.0
2006-09-27 21:43:00,1.92529,1.92534,1.92521,1.92534,11000000.0
2006-09-27 21:44:00,1.92533,1.92533,1.92515,1.92529,18000000.0
2006-09-27 21:45:00,1.92525,1.92536,1.92525,1.92536,7000000.0
2006-09-27 21:46:00,1.92533,1.92536,1.9253,1.92533,6000000.0
2006-09-27 21:47:00,1.92523,1.92527,1.92508,1.92527,5000000.0
2006-09-27 21:48:00,1.92525,1.9253,1.92522,1.9253,7000000.0
2006-09-27 21:49:00,1.92518,1.92518,1.92509,1.92518,8000000.0
2006-09-27 21:51:00,1.92522,1.9253,1.92522,1.92527,7000000.0
2006-09-27 21:52:00,1.92519,1.92519,1.92495,1.92516,7000000.0
2006-09-27 21:53:00,1.92513,1.92527,1.92505,1.92505,8000000.0
2006-09-27 21:54:00,1.92516,1.92516,1.925,1.925,9000000.0
2006-09-27 21:55:00,1.92496,1.9251,1.92486,1.92505,11000000.0
2006-09-27 21:56:00,1.92505,1.9251,1.92505,1.92508,6000000.0
2006-09-27 21:57:00,1.92491,1.92504,1.92489,1.92501,13000000.0
2006-09-27 21:58:00,1.92498,1.92501,1.92489,1.92501,6000000.0
2006-09-27 21:59:00,1.92506,1.92528,1.92499,1.92518,25000000.0
2006-09-27 22:00:00,1.92533,1.92537,1.9252,1.92527,12000000.0
2006-09-27 22:01:00,1.92546,1.92576,1.92546,1.92576,6000000.0
2006-09-27 22:03:00,1.92575,1.926,1.92575,1.926,9000000.0
2006-09-27 22:04:00,1.92589,1.92589,1.92563,1.92563,11000000.0
2006-09-27 22:05:00,1.9258,1.92583,1.92574,1.92583,5000000.0
2006-09-27 22:07:00,1.92573,1.92573,1.92565,1.9257,15000000.0
2006-09-27 22:08:00,1.92579,1.92585,1.92572,1.92585,6000000.0
2006-09-27 22:11:00,1.92571,1.92571,1.92526,1.92528,8000000.0
2006-09-27 22:12:00,1.92508,1.92513,1.92504,1.92512,15000000.0
2006-09-27 22:14:00,1.92517,1.92527,1.92515,1.92515,13000000.0
2006-09-27 22:15:00,1.92512,1.92529,1.92512,1.92529,7000000.0
2006-09-27 22:16:00,1.92524,1.92542,1.92524,1.92542,8000000.0
2006-09-27 22:17:00,1.92527,1.92529,1.92522,1.92529,16000000.0
2006-09-27 22:19:00,1.92543,1.92543,1.92531,1.92531,6000000.0
2006-09-27 22:20:00,1.92508,1.9254,1.92482,1.92537,7000000.0
2006-09-27 22:21:00,1.92532,1.9254,1.92529,1.92539,11000000.0
2006-09-27 22:24:00,1.92541,1.92555,1.92531,1.92531,10000000.0
2006-09-27 22:25:00,1.92542,1.92558,1.92542,1.92558,5000000.0
2006-09-27 22:26:00,1.9255,1.9255,1.92519,1.92532,10000000.0
2006-09-27 22:27:00,1.9252,1.9253,1.92519,1.92524,10000000.0
2006-09-27 22:28:00,1.92524,1.92524,1.92513,1.92517,8000000.0
2006-09-27 22:29:00,1.92497,1.92504,1.92493,1.92502,7000000.0
2006-09-27 22:30:00,1.92532,1.92532,1.92525,1.92528,5000000.0
2006-09-27 22:32:00,1.92515,1.92533,1.92515,1.92531,7000000.0
2006-09-27 22:33:00,1.92529,1.92529,1.92509,1.92509,6000000.0
2006-09-27 22:35:00,1.92525,1.92533,1.92513,1.92526,8000000.0
2006-09-27 22:36:00,1.92518,1.92528,1.92518,1.9252,7000000.0
2006-09-27 22:37:00,1.92509,1.92511,1.92494,1.92511,28000000.0
2006-09-27 22:38:00,1.92509,1.92524,1.92508,1.92514,10000000.0
2006-09-27 22:39:00,1.92502,1.92516,1.92502,1.92506,11000000.0
2006-09-27 22:40:00,1.92507,1.92515,1.92507,1.92512,9000000.0
2006-09-27 22:41:00,1.92509,1.92522,1.92509,1.92521,16000000.0
2006-09-27 22:42:00,1.92526,1.92527,1.92511,1.92511,9000000.0
2006-09-27 22:43:00,1.92516,1.92524,1.92507,1.92524,11000000.0
2006-09-27 22:44:00,1.92517,1.92526,1.92517,1.92523,8000000.0
2006-09-27 22:46:00,1.92529,1.92542,1.92521,1.92523,9000000.0
2006-09-27 22:47:00,1.92517,1.92525,1.92517,1.92523,16000000.0
2006-09-27 22:48:00,1.92521,1.92531,1.92521,1.92522,11000000.0
2006-09-27 22:50:00,1.92523,1.92523,1.92515,1.92515,16000000.0
2006-09-27 22:51:00,1.92536,1.92536,1.92507,1.92507,7000000.0
2006-09-27 22:52:00,1.92502,1.92512,1.925,1.92512,5000000.0
2006-09-27 22:53:00,1.92494,1.92494,1.92482,1.92487,8000000.0
2006-09-27 22:54:00,1.92503,1.92508,1.92495,1.925,7000000.0
2006-09-27 22:55:00,1.92504,1.92505,1.92487,1.92494,8000000.0
2006-09-27 22:56:00,1.92485,1.92496,1.92485,1.92496,8000000.0
2006-09-27 22:58:00,1.92514,1.92519,1.92503,1.92503,7000000.0
2006-09-27 22:59:00,1.92497,1.92497,1.9249,1.9249,9000000.0
2006-09-27 23:00:00,1.92493,1.92493,1.92462,1.92477,12000000.0
2006-09-27 23:01:00,1.92482,1.92491,1.92471,1.92488,9000000.0
2006-09-27 23:02:00,1.92498,1.92502,1.92494,1.92498,7000000.0
2006-09-27 23:03:00,1.92483,1.92494,1.92483,1.92494,12000000.0
2006-09-27 23:04:00,1.92493,1.92515,1.92493,1.92515,9000000.0
2006-09-27 23:06:00,1.92518,1.92519,1.92515,1.92515,5000000.0
2006-09-27 23:07:00,1.9251,1.9251,1.92496,1.92508,8000000.0
2006-09-27 23:09:00,1.92501,1.92512,1.92499,1.925,7000000.0
2006-09-27 23:11:00,1.925,1.92501,1.92482,1.92482,8000000.0
2006-09-27 23:14:00,1.92483,1.92511,1.92483,1.92511,9000000.0
2006-09-27 23:15:00,1.92511,1.92525,1.92511,1.92515,8000000.0
2006-09-27 23:19:00,1.92523,1.92535,1.92491,1.92535,9000000.0
2006-09-27 23:20:00,1.92527,1.92534,1.9251,1.92529,9000000.0
2006-09-27 23:22:00,1.92518,1.92523,1.92502,1.92502,7000000.0
2006-09-27 23:23:00,1.92507,1.92507,1.92492,1.92492,6000000.0
2006-09-27 23:24:00,1.92474,1.9248,1.92466,1.92472,9000000.0
2006-09-27 23:25:00,1.92492,1.92499,1.92492,1.92499,10000000.0
2006-09-27 23:26:00,1.92499,1.92499,1.92493,1.92498,5000000.0
2006-09-27 23:27:00,1.92493,1.92493,1.92478,1.9249,5000000.0
2006-09-27 23:28:00,1.92486,1.92491,1.9248,1.92491,7000000.0
2006-09-27 23:29:00,1.92488,1.92491,1.92478,1.92484,25000000.0
2006-09-27 23:34:00,1.92478,1.92478,1.92439,1.92439,6000000.0
2006-09-27 23:35:00,1.92462,1.92467,1.9246,1.92464,12000000.0
2006-09-27 23:37:00,1.92467,1.92482,1.92467,1.92482,8000000.0
2006-09-27 23:42:00,1.92484,1.92496,1.92482,1.92496,19000000.0
2006-09-27 23:43:00,1.92499,1.92499,1.92488,1.92491,7000000.0
2006-09-27 23:45:00,1.92483,1.92498,1.9248,1.92498,7000000.0
2006-09-27 23:46:00,1.92489,1.92489,1.92481,1.92481,8000000.0
2006-09-27 23:49:00,1.92491,1.92491,1.92468,1.92468,8000000.0
2006-09-27 23:51:00,1.92477,1.92498,1.92474,1.9249,7000000.0
2006-09-27 23:52:00,1.92492,1.92492,1.9248,1.9248,7000000.0
2006-09-27 23:53:00,1.92476,1.92497,1.92476,1.92497,10000000.0
2006-09-27 23:54:00,1.92465,1.92503,1.92465,1.92486,7000000.0
2006-09-27 23:55:00,1.92471,1.92483,1.92466,1.92483,9000000.0
2006-09-27 23:56:00,1.92474,1.92494,1.92467,1.92488,12000000.0
2006-09-27 23:59:00,1.9251,1.92524,1.9251,1.92522,6000000.0
2006-09-28 00:00:00,1.92528,1.92545,1.92521,1.92536,7000000.0
2006-09-28 00:01:00,1.92551,1.92551,1.9253,1.92539,8000000.0
2006-09-28 00:02:00,1.92527,1.92527,1.92501,1.92501,9000000.0
2006-09-28 00:05:00,1.92553,1.92568,1.92536,1.92546,9000000.0
2006-09-28 00:06:00,1.92556,1.92558,1.92547,1.92549,8000000.0
2006-09-28 00:08:00,1.92547,1.9255,1.92534,1.92534,8000000.0
2006-09-28 00:09:00,1.92527,1.92559,1.92527,1.92559,9000000.0
2006-09-28 00:12:00,1.92544,1.9256,1.92535,1.92538,9000000.0
2006-09-28 00:14:00,1.92546,1.92559,1.92546,1.92552,7000000.0
2006-09-28 00:15:00,1.92535,1.92535,1.92495,1.92527,10000000.0
2006-09-28 00:17:00,1.92508,1.92524,1.92508,1.92524,7000000.0
2006-09-28 00:18:00,1.92506,1.92506,1.92497,1.92497,8000000.0
2006-09-28 00:19:00,1.92521,1.92521,1.92498,1.92504,11000000.0
2006-09-28 00:20:00,1.92501,1.92513,1.925,1.92513,9000000.0
2006-09-28 00:21:00,1.92516,1.92522,1.92499,1.92522,8000000.0
2006-09-28 00:28:00,1.92491,1.92521,1.92491,1.92498,8000000.0
2006-09-28 00:29:00,1.92529,1.92538,1.92521,1.92537,6000000.0
2006-09-28 00:30:00,1.92533,1.92536,1.92519,1.92528,7000000.0
2006-09-28 00:36:00,1.92526,1.92526,1.92508,1.92517,5000000.0
2006-09-28 00:37:00,1.92522,1.92531,1.92515,1.92526,6000000.0
2006-09-28 00:38:00,1.92523,1.92528,1.92512,1.92517,7000000.0
2006-09-28 00:39:00,1.92528,1.92539,1.92525,1.92532,10000000.0
2006-09-28 00:40:00,1.92518,1.92545,1.92518,1.92544,7000000.0
2006-09-28 00:41:00,1.92526,1.92526,1.92514,1.92521,6000000.0
2006-09-28 00:43:00,1.92521,1.92534,1.92521,1.92534,4000000.0
2006-09-28 00:44:00,1.92535,1.92535,1.92474,1.92525,11000000.0
2006-09-28 00:45:00,1.92523,1.92546,1.92523,1.92546,7000000.0
2006-09-28 00:47:00,1.92545,1.9256,1.92544,1.92556,7000000.0
2006-09-28 00:50:00,1.92551,1.92569,1.92549,1.92559,10000000.0
2006-09-28 00:51:00,1.92563,1.92563,1.92548,1.92553,5000000.0
2006-09-28 00:53:00,1.92559,1.92572,1.92549,1.9256,11000000.0
2006-09-28 00:55:00,1.92556,1.92569,1.92551,1.92569,7000000.0
2006-09-28 00:59:00,1.92576,1.92581,1.92571,1.92578,7000000.0
2006-09-28 01:00:00,1.92571,1.92571,1.92555,1.92571,19000000.0
2006-09-28 01:01:00,1.92577,1.92577,1.92536,1.92551,12000000.0
2006-09-28 01:02:00,1.92563,1.9259,1.92563,1.92566,8000000.0
2006-09-28 01:03:00,1.92565,1.92565,1.92539,1.92544,7000000.0
2006-09-28 01:04:00,1.92548,1.9256,1.9253,1.9253,8000000.0
2006-09-28 01:05:00,1.92532,1.92541,1.92532,1.92541,7000000.0
2006-09-28 01:06:00,1.92561,1.92561,1.92549,1.92558,8000000.0
2006-09-28 01:07:00,1.92555,1.92567,1.92551,1.92561,11000000.0
2006-09-28 01:09:00,1.92579,1.92579,1.92562,1.92572,8000000.0
2006-09-28 01:12:00,1.92584,1.9259,1.92584,1.9259,8000000.0
2006-09-28 01:13:00,1.92595,1.92605,1.9259,1.9259,8000000.0
2006-09-28 01:14:00,1.92601,1.92611,1.92595,1.92611,10000000.0
2006-09-28 01:16:00,1.9261,1.9261,1.92589,1.92603,8000000.0
2006-09-28 01:17:00,1.92614,1.92629,1.92593,1.92593,11000000.0
2006-09-28 01:18:00,1.92602,1.92602,1.92577,1.92592,10000000.0
2006-09-28 01:19:00,1.92597,1.92606,1.92592,1.92592,11000000.0
2006-09-28 01:22:00,1.92592,1.92602,1.92589,1.92597,7000000.0
2006-09-28 01:23:00,1.92599,1.92599,1.92579,1.92587,8000000.0
2006-09-28 01:24:00,1.92583,1.92589,1.92574,1.92589,7000000.0
2006-09-28 01:25:00,1.92599,1.92601,1.92587,1.92596,8000000.0
2006-09-28 01:26:00,1.92597,1.92599,1.92587,1.92592,14000000.0
2006-09-28 01:27:00,1.92599,1.92599,1.92587,1.92598,15000000.0
2006-09-28 01:32:00,1.92596,1.926,1.92587,1.92599,18000000.0
2006-09-28 01:33:00,1.926,1.926,1.92586,1.92589,6000000.0
2006-09-28 01:35:00,1.92583,1.92599,1.92576,1.92599,8000000.0
2006-09-28 01:38:00,1.92599,1.92605,1.92598,1.92598,12000000.0
2006-09-28 01:39:00,1.92601,1.92617,1.92601,1.92617,12000000.0
2006-09-28 01:41:00,1.92628,1.92637,1.92628,1.9263,11000000.0
2006-09-28 01:42:00,1.92629,1.9264,1.92629,1.9264,7000000.0
2006-09-28 01:43:00,1.92654,1.92663,1.92629,1.92663,8000000.0
2006-09-28 01:44:00,1.92676,1.92684,1.92675,1.92675,7000000.0
2006-09-28 01:45:00,1.92666,1.92675,1.9266,1.92675,7000000.0
2006-09-28 01:46:00,1.92673,1.92673,1.92656,1.92663,7000000.0
2006-09-28 01:47:00,1.92656,1.9267,1.92656,1.92664,14000000.0
2006-09-28 01:48:00,1.92677,1.92688,1.92669,1.92688,7000000.0
2006-09-28 01:49:00,1.927,1.927,1.92689,1.92696,8000000.0
2006-09-28 01:50:00,1.9269,1.92694,1.92689,1.92692,10000000.0
2006-09-28 01:51:00,1.92695,1.9271,1.92695,1.92701,16000000.0
2006-09-28 01:52:00,1.92693,1.92702,1.92693,1.92693,13000000.0
2006-09-28 01:53:00,1.92694,1.92697,1.92693,1.92697,7000000.0
2006-09-28 01:54:00,1.92713,1.92727,1.92713,1.92727,9000000.0
2006-09-28 01:55:00,1.92713,1.9274,1.92713,1.92732,11000000.0
2006-09-28 01:56:00,1.92745,1.92745,1.9273,1.92732,17000000.0
2006-09-28 01:57:00,1.92724,1.92726,1.92719,1.9272,13000000.0
2006-09-28 01:58:00,1.92715,1.92718,1.92711,1.92711,10000000.0
2006-09-28 01:59:00,1.92708,1.92708,1.92691,1.92694,7000000.0
2006-09-28 02:00:00,1.92706,1.92731,1.92706,1.92731,10000000.0
2006-09-28 02:01:00,1.92726,1.92732,1.92703,1.92718,8000000.0
2006-09-28 02:02:00,1.9273,1.92732,1.92714,1.9273,7000000.0
2006-09-28 02:03:00,1.92727,1.92751,1.9255,1.92751,10000000.0
2006-09-28 02:05:00,1.92741,1.92753,1.92735,1.92746,10000000.0
2006-09-28 02:06:00,1.92732,1.92732,1.92715,1.92722,10000000.0
2006-09-28 02:07:00,1.92731,1.92746,1.92731,1.92746,8000000.0
2006-09-28 02:10:00,1.92745,1.92754,1.92731,1.92731,9000000.0
2006-09-28 02:12:00,1.92741,1.92748,1.9273,1.92742,8000000.0
2006-09-28 02:13:00,1.9274,1.92746,1.92738,1.92741,7000000.0
2006-09-28 02:14:00,1.92738,1.92752,1.92738,1.92748,9000000.0
2006-09-28 02:17:00,1.92751,1.9276,1.92745,1.9276,6000000.0
2006-09-28 02:18:00,1.92741,1.92767,1.92741,1.92757,7000000.0
2006-09-28 02:19:00,1.92748,1.9275,1.92719,1.9275,11000000.0
2006-09-28 02:20:00,1.92752,1.9276,1.92748,1.92752,6000000.0
2006-09-28 02:21:00,1.92758,1.92766,1.92754,1.92754,7000000.0
2006-09-28 02:22:00,1.92755,1.9276,1.92748,1.9275,8000000.0
2006-09-28 02:23:00,1.92757,1.92767,1.92757,1.92767,10000000.0
2006-09-28 02:24:00,1.92775,1.92786,1.9277,1.92786,11000000.0
2006-09-28 02:25:00,1.92816,1.92874,1.92804,1.92874,11000000.0
2006-09-28 02:26:00,1.9287,1.92878,1.92866,1.9287,8000000.0
2006-09-28 02:27:00,1.92881,1.92896,1.92873,1.92877,9000000.0
2006-09-28 02:28:00,1.92864,1.92877,1.92858,1.92877,10000000.0
2006-09-28 02:29:00,1.92879,1.92882,1.92862,1.92881,7000000.0
2006-09-28 02:30:00,1.92888,1.92904,1.92884,1.92904,5000000.0
2006-09-28 02:31:00,1.92908,1.92908,1.92892,1.92895,8000000.0
2006-09-28 02:32:00,1.92893,1.92897,1.92877,1.92877,8000000.0
2006-09-28 02:33:00,1.9286,1.92891,1.9286,1.92891,8000000.0
2006-09-28 02:34:00,1.92897,1.92909,1.92895,1.92904,7000000.0
2006-09-28 02:35:00,1.92905,1.9291,1.92893,1.92908,11000000.0
2006-09-28 02:36:00,1.9289,1.92918,1.9289,1.92907,7000000.0
2006-09-28 02:37:00,1.92915,1.92917,1.92906,1.92914,7000000.0
2006-09-28 02:38:00,1.92903,1.92915,1.92903,1.92911,7000000.0
2006-09-28 02:39:00,1.92901,1.92914,1.92901,1.92903,8000000.0
2006-09-28 02:40:00,1.92894,1.92902,1.92886,1.92886,7000000.0
2006-09-28 02:41:00,1.92886,1.92886,1.92866,1.92877,8000000.0
2006-09-28 02:43:00,1.92897,1.92901,1.92882,1.92882,9000000.0
2006-09-28 02:44:00,1.92865,1.92874,1.92859,1.92859,7000000.0
2006-09-28 02:45:00,1.92863,1.92863,1.92843,1.92855,8000000.0
2006-09-28 02:47:00,1.92856,1.92856,1.92845,1.92856,9000000.0
2006-09-28 02:48:00,1.92859,1.92865,1.92856,1.92862,8000000.0
2006-09-28 02:49:00,1.92843,1.92853,1.92834,1.92853,11000000.0
2006-09-28 02:50:00,1.92838,1.92843,1.92828,1.92843,7000000.0
2006-09-28 02:51:00,1.92854,1.92858,1.92834,1.92855,8000000.0
2006-09-28 02:52:00,1.92858,1.92866,1.92833,1.92862,10000000.0
2006-09-28 02:53:00,1.92859,1.92871,1.92859,1.92871,8000000.0
2006-09-28 02:54:00,1.92873,1.92875,1.92861,1.92874,8000000.0
2006-09-28 02:55:00,1.92895,1.9292,1.92886,1.92894,8000000.0
2006-09-28 02:56:00,1.92907,1.92908,1.92897,1.92897,7000000.0
2006-09-28 02:57:00,1.92903,1.92903,1.92877,1.92893,8000000.0
2006-09-28 02:59:00,1.92884,1.92884,1.92865,1.92878,9000000.0
2006-09-28 03:00:00,1.92891,1.929,1.92884,1.929,6000000.0
2006-09-28 03:01:00,1.92894,1.92901,1.9289,1.9289,8000000.0
2006-09-28 03:02:00,1.92896,1.92896,1.92866,1.92877,11000000.0
2006-09-28 03:03:00,1.92892,1.92901,1.92892,1.92894,7000000.0
2006-09-28 03:04:00,1.92891,1.92905,1.92868,1.92882,7000000.0
2006-09-28 03:09:00,1.92886,1.9289,1.92884,1.92885,8000000.0
2006-09-28 03:10:00,1.92872,1.92879,1.92872,1.92874,7000000.0
2006-09-28 03:11:00,1.92874,1.92883,1.92866,1.92882,10000000.0
2006-09-28 03:12:00,1.92883,1.92888,1.92876,1.92878,7000000.0
2006-09-28 03:15:00,1.92887,1.92887,1.92872,1.92887,7000000.0
2006-09-28 03:16:00,1.92892,1.92906,1.92867,1.92895,7000000.0
2006-09-28 03:21:00,1.9288,1.92884,1.9284,1.92881,7000000.0
2006-09-28 03:22:00,1.92882,1.92882,1.92859,1.9288,7000000.0
2006-09-28 03:23:00,1.92886,1.92886,1.92866,1.92882,7000000.0
2006-09-28 03:24:00,1.92885,1.92885,1.92695,1.92878,8000000.0
2006-09-28 03:25:00,1.92878,1.92884,1.92867,1.92874,8000000.0
2006-09-28 03:26:00,1.92864,1.92887,1.92864,1.92871,11000000.0
2006-09-28 03:30:00,1.92872,1.92872,1.92859,1.92865,7000000.0
2006-09-28 03:31:00,1.92859,1.92872,1.92859,1.92872,9000000.0
2006-09-28 03:32:00,1.92865,1.92865,1.92852,1.92864,6000000.0
2006-09-28 03:33:00,1.9286,1.92877,1.9286,1.92866,7000000.0
2006-09-28 03:35:00,1.92846,1.92864,1.92846,1.92859,10000000.0
2006-09-28 03:37:00,1.92856,1.92859,1.92849,1.92851,9000000.0
2006-09-28 03:38:00,1.92853,1.92858,1.92845,1.92858,7000000.0
2006-09-28 03:40:00,1.9285,1.9286,1.92824,1.9286,6000000.0
2006-09-28 03:42:00,1.92848,1.92864,1.92847,1.92848,10000000.0
2006-09-28 03:43:00,1.92854,1.92854,1.92836,1.92841,8000000.0
2006-09-28 03:44:00,1.92856,1.92857,1.92843,1.92855,7000000.0
2006-09-28 03:46:00,1.92861,1.92867,1.92856,1.92867,7000000.0
2006-09-28 03:47:00,1.92868,1.92868,1.92845,1.92845,7000000.0
2006-09-28 03:48:00,1.92869,1.92869,1.92862,1.92862,3000000.0
2006-09-28 03:52:00,1.92849,1.92863,1.92843,1.92862,8000000.0
2006-09-28 03:53:00,1.9286,1.92862,1.92847,1.92851,10000000.0
2006-09-28 03:56:00,1.92868,1.92868,1.92849,1.92864,7000000.0
2006-09-28 03:57:00,1.92844,1.92861,1.92837,1.92861,8000000.0
2006-09-28 03:58:00,1.92862,1.92867,1.92677,1.9285,7000000.0
2006-09-28 03:59:00,1.92849,1.92849,1.92827,1.92827,7000000.0
2006-09-28 04:00:00,1.92849,1.92852,1.92827,1.92842,6000000.0
2006-09-28 04:01:00,1.9284,1.92847,1.92827,1.92847,7000000.0
2006-09-28 04:02:00,1.92836,1.92856,1.92836,1.92856,8000000.0
2006-09-28 04:03:00,1.92842,1.92858,1.92842,1.92845,8000000.0
2006-09-28 04:04:00,1.9285,1.92864,1.92845,1.92845,8000000.0
2006-09-28 04:05:00,1.92872,1.92881,1.92855,1.92872,8000000.0
2006-09-28 04:06:00,1.92863,1.92878,1.92859,1.92874,9000000.0
2006-09-28 04:07:00,1.92874,1.92882,1.92852,1.9286,11000000.0
2006-09-28 04:12:00,1.92868,1.92882,1.92866,1.9288,7000000.0
2006-09-28 04:13:00,1.92883,1.9289,1.92873,1.92873,8000000.0
2006-09-28 04:14:00,1.92884,1.92884,1.92857,1.92857,7000000.0
2006-09-28 04:15:00,1.92856,1.9287,1.92856,1.92869,7000000.0
2006-09-28 04:16:00,1.92871,1.92871,1.92869,1.92869,4000000.0
2006-09-28 04:17:00,1.92866,1.92866,1.92847,1.92866,7000000.0
2006-09-28 04:18:00,1.92857,1.92863,1.9285,1.92854,8000000.0
2006-09-28 04:19:00,1.92867,1.92867,1.92847,1.92858,8000000.0
2006-09-28 04:21:00,1.92852,1.92855,1.92838,1.92839,8000000.0
2006-09-28 04:22:00,1.92854,1.92854,1.92834,1.92848,9000000.0
2006-09-28 04:23:00,1.92856,1.92856,1.92835,1.92841,7000000.0
2006-09-28 04:24:00,1.92829,1.92838,1.92829,1.92832,9000000.0
2006-09-28 04:25:00,1.92834,1.92848,1.9282,1.92827,7000000.0
2006-09-28 04:26:00,1.9281,1.92821,1.92774,1.92774,7000000.0
2006-09-28 04:27:00,1.92784,1.92784,1.92767,1.92767,8000000.0
2006-09-28 04:28:00,1.92769,1.92778,1.92758,1.92773,7000000.0
2006-09-28 04:29:00,1.92761,1.92773,1.92758,1.92773,8000000.0
2006-09-28 04:30:00,1.92777,1.9278,1.92752,1.9278,9000000.0
2006-09-28 04:31:00,1.92787,1.9279,1.92776,1.92784,10000000.0
2006-09-28 04:32:00,1.92791,1.928,1.92762,1.92791,9000000.0
2006-09-28 04:33:00,1.92801,1.92802,1.92779,1.92779,8000000.0
2006-09-28 04:34:00,1.92797,1.92805,1.92793,1.92804,7000000.0
2006-09-28 04:35:00,1.92815,1.92819,1.92811,1.92811,7000000.0
2006-09-28 04:36:00,1.92819,1.92831,1.92798,1.9282,8000000.0
2006-09-28 04:37:00,1.92825,1.92825,1.92809,1.92809,11000000.0
2006-09-28 04:38:00,1.92818,1.92823,1.9281,1.92817,9000000.0
2006-09-28 04:39:00,1.92825,1.9283,1.92819,1.92822,9000000.0
2006-09-28 04:40:00,1.92822,1.92824,1.92809,1.92815,9000000.0
2006-09-28 04:41:00,1.92823,1.92828,1.92814,1.92825,8000000.0
2006-09-28 04:43:00,1.92817,1.92819,1.92776,1.9279,11000000.0
2006-09-28 04:44:00,1.92813,1.92822,1.92807,1.92817,9000000.0
2006-09-28 04:45:00,1.92797,1.92807,1.92785,1.92807,8000000.0
2006-09-28 04:46:00,1.92812,1.92812,1.92803,1.92804,6000000.0
2006-09-28 04:47:00,1.92805,1.92806,1.92805,1.92806,2000000.0
2006-09-28 04:48:00,1.92805,1.92805,1.92788,1.92798,7000000.0
2006-09-28 04:49:00,1.92797,1.92797,1.92767,1.92789,11000000.0
2006-09-28 04:50:00,1.92774,1.92774,1.92766,1.92768,3000000.0
2006-09-28 04:52:00,1.92762,1.92776,1.92758,1.92776,10000000.0
2006-09-28 04:53:00,1.92762,1.92782,1.92745,1.92745,9000000.0
2006-09-28 04:54:00,1.92782,1.9279,1.92776,1.92789,7000000.0
2006-09-28 04:55:00,1.92787,1.92797,1.92784,1.92796,8000000.0
2006-09-28 04:58:00,1.92801,1.92809,1.92798,1.92803,8000000.0
2006-09-28 04:59:00,1.92809,1.9281,1.92792,1.9281,8000000.0
2006-09-28 05:00:00,1.92803,1.92809,1.92794,1.92794,7000000.0
2006-09-28 05:01:00,1.9281,1.92815,1.92802,1.92804,7000000.0
2006-09-28 05:02:00,1.92808,1.92814,1.92793,1.92814,7000000.0
2006-09-28 05:03:00,1.92814,1.92817,1.92804,1.9281,7000000.0
2006-09-28 05:04:00,1.92776,1.92806,1.92776,1.92806,7000000.0
2006-09-28 05:08:00,1.92812,1.92821,1.92798,1.92798,10000000.0
2006-09-28 05:11:00,1.92805,1.92805,1.92773,1.92789,8000000.0
2006-09-28 05:12:00,1.92796,1.92805,1.92789,1.92789,11000000.0
2006-09-28 05:13:00,1.92791,1.92791,1.92769,1.92769,8000000.0
2006-09-28 05:14:00,1.92787,1.928,1.92781,1.92789,11000000.0
2006-09-28 05:15:00,1.92781,1.92791,1.92766,1.92766,11000000.0
2006-09-28 05:16:00,1.92785,1.92789,1.92765,1.92765,9000000.0
2006-09-28 05:17:00,1.92764,1.92791,1.92764,1.92781,8000000.0
2006-09-28 05:18:00,1.92781,1.92796,1.92772,1.92796,8000000.0
2006-09-28 05:19:00,1.92797,1.92797,1.92777,1.92787,7000000.0
2006-09-28 05:22:00,1.92778,1.92793,1.92778,1.9279,7000000.0
2006-09-28 05:23:00,1.92798,1.92798,1.92783,1.92791,10000000.0
2006-09-28 05:24:00,1.92797,1.92802,1.92774,1.92786,7000000.0
2006-09-28 05:25:00,1.92797,1.92807,1.92797,1.92797,7000000.0
2006-09-28 05:26:00,1.92804,1.9281,1.92785,1.92797,7000000.0
2006-09-28 05:27:00,1.92798,1.92806,1.92786,1.928,8000000.0
2006-09-28 05:28:00,1.92806,1.92806,1.92783,1.92783,9000000.0
2006-09-28 05:29:00,1.92794,1.92796,1.92774,1.92787,7000000.0
2006-09-28 05:30:00,1.92805,1.92805,1.92778,1.92778,7000000.0
2006-09-28 05:32:00,1.92798,1.92805,1.92786,1.92798,8000000.0
2006-09-28 05:33:00,1.92801,1.92801,1.92779,1.92779,9000000.0
2006-09-28 05:35:00,1.92791,1.92791,1.92742,1.92742,7000000.0
2006-09-28 05:36:00,1.92762,1.92783,1.92762,1.92782,11000000.0
2006-09-28 05:37:00,1.92791,1.92791,1.9278,1.92786,7000000.0
2006-09-28 05:38:00,1.92788,1.92796,1.92775,1.92775,6000000.0
2006-09-28 05:40:00,1.92784,1.92795,1.92769,1.9279,8000000.0
2006-09-28 05:41:00,1.92787,1.92789,1.92779,1.92782,8000000.0
2006-09-28 05:42:00,1.92786,1.92789,1.92772,1.92789,7000000.0
2006-09-28 05:43:00,1.92796,1.92796,1.92763,1.92778,9000000.0
2006-09-28 05:44:00,1.92791,1.92798,1.9277,1.92787,8000000.0
2006-09-28 05:45:00,1.92781,1.92794,1.92768,1.92784,11000000.0
2006-09-28 05:47:00,1.92786,1.92789,1.92776,1.92776,8000000.0
2006-09-28 05:48:00,1.92771,1.92792,1.92771,1.92792,7000000.0
2006-09-28 05:49:00,1.92787,1.92797,1.92778,1.92778,8000000.0
2006-09-28 05:50:00,1.92784,1.9279,1.92774,1.92782,9000000.0
2006-09-28 05:51:00,1.92776,1.92794,1.92776,1.92792,8000000.0
2006-09-28 05:52:00,1.92768,1.92793,1.92768,1.92793,8000000.0
2006-09-28 05:54:00,1.92797,1.9281,1.92796,1.92803,10000000.0
2006-09-28 05:55:00,1.92808,1.92821,1.92805,1.92811,8000000.0
2006-09-28 05:56:00,1.92806,1.92806,1.92799,1.92801,5000000.0
2006-09-28 05:57:00,1.92787,1.92799,1.92785,1.92789,8000000.0
2006-09-28 05:58:00,1.9278,1.92796,1.92763,1.92796,9000000.0
2006-09-28 05:59:00,1.9279,1.9279,1.92764,1.92774,10000000.0
2006-09-28 06:00:00,1.92769,1.92798,1.92769,1.92788,8000000.0
2006-09-28 06:02:00,1.92782,1.9279,1.92763,1.92763,7000000.0
2006-09-28 06:03:00,1.92775,1.9278,1.92759,1.92775,8000000.0
2006-09-28 06:04:00,1.92786,1.92786,1.92771,1.92782,7000000.0
2006-09-28 06:05:00,1.92784,1.92796,1.92766,1.92796,7000000.0
2006-09-28 06:07:00,1.92802,1.9281,1.928,1.9281,7000000.0
2006-09-28 06:08:00,1.92804,1.92815,1.92796,1.92815,6000000.0
2006-09-28 06:09:00,1.92816,1.9282,1.92804,1.92811,8000000.0
2006-09-28 06:10:00,1.92809,1.9281,1.92798,1.92808,8000000.0
2006-09-28 06:13:00,1.92813,1.92828,1.9281,1.92826,8000000.0
2006-09-28 06:14:00,1.92826,1.92826,1.92811,1.92824,7000000.0
2006-09-28 06:16:00,1.92826,1.92826,1.92812,1.92812,5000000.0
2006-09-28 06:17:00,1.92792,1.92818,1.92792,1.92818,7000000.0
2006-09-28 06:18:00,1.92804,1.9282,1.92793,1.9282,9000000.0
2006-09-28 06:22:00,1.92825,1.92825,1.92802,1.92812,8000000.0
2006-09-28 06:26:00,1.92814,1.92825,1.92801,1.92809,11000000.0
2006-09-28 06:27:00,1.92801,1.92814,1.92801,1.92809,7000000.0
2006-09-28 06:28:00,1.92814,1.92816,1.92806,1.92813,8000000.0
2006-09-28 06:29:00,1.92823,1.92825,1.92813,1.92813,8000000.0
2006-09-28 06:31:00,1.92809,1.92809,1.92785,1.92799,7000000.0
2006-09-28 06:33:00,1.92795,1.92795,1.92783,1.92783,7000000.0
2006-09-28 06:35:00,1.92783,1.92795,1.92782,1.92783,11000000.0
2006-09-28 06:36:00,1.92773,1.92789,1.92766,1.92766,5000000.0
2006-09-28 06:38:00,1.92788,1.92796,1.92779,1.92779,4000000.0
2006-09-28 06:39:00,1.92782,1.92784,1.9277,1.92775,11000000.0
2006-09-28 06:40:00,1.9277,1.9277,1.92734,1.92734,7000000.0
2006-09-28 06:41:00,1.92758,1.92763,1.92752,1.92752,7000000.0
2006-09-28 06:42:00,1.92764,1.92764,1.92755,1.92756,5000000.0
2006-09-28 06:43:00,1.92754,1.92767,1.92751,1.92753,7000000.0
2006-09-28 06:44:00,1.92755,1.92777,1.92755,1.92777,8000000.0
2006-09-28 06:45:00,1.92786,1.92789,1.92774,1.92788,8000000.0
2006-09-28 06:46:00,1.9279,1.9279,1.92762,1.92788,10000000.0
2006-09-28 06:48:00,1.92795,1.92795,1.92773,1.92776,7000000.0
2006-09-28 06:49:00,1.92781,1.92799,1.92779,1.92799,8000000.0
2006-09-28 06:50:00,1.92814,1.92824,1.92806,1.92824,5000000.0
2006-09-28 06:51:00,1.92825,1.92831,1.92819,1.92822,10000000.0
2006-09-28 06:53:00,1.92827,1.92838,1.92818,1.92824,8000000.0
2006-09-28 06:54:00,1.92835,1.92835,1.92784,1.92784,7000000.0
2006-09-28 06:55:00,1.92812,1.92823,1.92785,1.92814,7000000.0
2006-09-28 06:56:00,1.92823,1.92855,1.92823,1.92855,4000000.0
2006-09-28 06:58:00,1.9286,1.92869,1.92849,1.92869,7000000.0
2006-09-28 06:59:00,1.92872,1.92874,1.92858,1.92874,7000000.0
2006-09-28 07:00:00,1.9289,1.92896,1.92881,1.92881,7000000.0
2006-09-28 07:01:00,1.92898,1.92902,1.92882,1.92902,7000000.0
2006-09-28 07:02:00,1.929,1.92902,1.92886,1.92886,7000000.0
2006-09-28 07:03:00,1.9288,1.92919,1.9288,1.92919,7000000.0
2006-09-28 07:04:00,1.92963,1.92963,1.92935,1.92936,8000000.0
2006-09-28 07:05:00,1.92951,1.92977,1.92951,1.9297,11000000.0
2006-09-28 07:06:00,1.92931,1.92958,1.92931,1.92955,11000000.0
2006-09-28 07:07:00,1.92945,1.92956,1.9293,1.92956,11000000.0
2006-09-28 07:08:00,1.92965,1.92965,1.92946,1.9296,9000000.0
2006-09-28 07:09:00,1.92963,1.92972,1.92956,1.92967,8000000.0
2006-09-28 07:10:00,1.92959,1.92974,1.92959,1.92963,7000000.0
2006-09-28 07:12:00,1.92966,1.92976,1.92963,1.92969,7000000.0
2006-09-28 07:13:00,1.9296,1.92977,1.9296,1.92968,8000000.0
2006-09-28 07:14:00,1.92945,1.92951,1.92938,1.92951,7000000.0
2006-09-28 07:15:00,1.92952,1.92952,1.92926,1.92934,10000000.0
2006-09-28 07:16:00,1.9293,1.92945,1.92923,1.92945,8000000.0
2006-09-28 07:17:00,1.92925,1.92959,1.92925,1.92953,11000000.0
2006-09-28 07:18:00,1.92957,1.92958,1.92944,1.92944,8000000.0
2006-09-28 07:19:00,1.92936,1.92944,1.92927,1.92927,8000000.0
2006-09-28 07:20:00,1.92936,1.92947,1.9291,1.92947,9000000.0
2006-09-28 07:21:00,1.92939,1.9294,1.92923,1.92934,10000000.0
2006-09-28 07:22:00,1.92917,1.92918,1.92891,1.92911,11000000.0
2006-09-28 07:23:00,1.92902,1.92902,1.92869,1.92889,7000000.0
2006-09-28 07:24:00,1.92893,1.92894,1.92879,1.92885,9000000.0
2006-09-28 07:25:00,1.92886,1.92886,1.92874,1.92883,8000000.0
2006-09-28 07:27:00,1.92894,1.92905,1.92883,1.92905,7000000.0
2006-09-28 07:28:00,1.92908,1.92908,1.92892,1.92901,7000000.0
2006-09-28 07:29:00,1.92889,1.92919,1.92889,1.92909,8000000.0
2006-09-28 07:30:00,1.92897,1.92912,1.92897,1.92899,8000000.0
2006-09-28 07:31:00,1.92898,1.92911,1.92892,1.92903,7000000.0
2006-09-28 07:33:00,1.92915,1.92915,1.92904,1.92904,8000000.0
2006-09-28 07:34:00,1.92904,1.9291,1.92889,1.92889,11000000.0
2006-09-28 07:35:00,1.92905,1.92915,1.92904,1.92911,8000000.0
2006-09-28 07:36:00,1.92902,1.92908,1.92898,1.92907,7000000.0
2006-09-28 07:37:00,1.92897,1.92907,1.92897,1.92903,7000000.0
2006-09-28 07:38:00,1.92902,1.92918,1.92888,1.92913,11000000.0
2006-09-28 07:39:00,1.92915,1.92928,1.92915,1.92925,7000000.0
2006-09-28 07:40:00,1.92912,1.92912,1.92898,1.92898,8000000.0
2006-09-28 07:42:00,1.92907,1.92912,1.92895,1.92895,11000000.0
2006-09-28 07:44:00,1.92901,1.92901,1.9288,1.92892,7000000.0
2006-09-28 07:45:00,1.92893,1.92893,1.92865,1.92867,7000000.0
2006-09-28 07:46:00,1.92857,1.92864,1.92848,1.92855,7000000.0
2006-09-28 07:47:00,1.92857,1.92857,1.92837,1.92844,7000000.0
2006-09-28 07:48:00,1.92841,1.92857,1.9284,1.9284,8000000.0
2006-09-28 07:49:00,1.92832,1.92853,1.92826,1.9285,8000000.0
2006-09-28 07:50:00,1.92855,1.92872,1.92853,1.92862,7000000.0
2006-09-28 07:51:00,1.92871,1.92874,1.92853,1.92874,8000000.0
2006-09-28 07:53:00,1.92867,1.92894,1.92867,1.92879,11000000.0
2006-09-28 07:54:00,1.92867,1.92867,1.9284,1.92852,9000000.0
2006-09-28 07:55:00,1.92873,1.92885,1.92872,1.92876,9000000.0
2006-09-28 07:56:00,1.92904,1.9292,1.92904,1.92907,9000000.0
2006-09-28 07:57:00,1.92912,1.92922,1.929,1.929,7000000.0
2006-09-28 07:58:00,1.92904,1.92904,1.92875,1.92889,7000000.0
2006-09-28 07:59:00,1.92875,1.92887,1.92844,1.92863,7000000.0
2006-09-28 08:00:00,1.92852,1.92867,1.92846,1.92846,8000000.0
2006-09-28 08:01:00,1.92868,1.92871,1.92841,1.9286,10000000.0
2006-09-28 08:02:00,1.92856,1.92856,1.92842,1.92844,7000000.0
2006-09-28 08:03:00,1.92827,1.92836,1.92799,1.92814,8000000.0
2006-09-28 08:04:00,1.92808,1.92814,1.92789,1.92796,8000000.0
2006-09-28 08:05:00,1.92806,1.92825,1.92806,1.92825,8000000.0
2006-09-28 08:06:00,1.92825,1.92825,1.92739,1.92739,6000000.0
2006-09-28 08:07:00,1.92763,1.92771,1.92755,1.92771,7000000.0
2006-09-28 08:08:00,1.92774,1.92774,1.92758,1.92766,7000000.0
2006-09-28 08:09:00,1.92756,1.92759,1.92746,1.92759,7000000.0
2006-09-28 08:10:00,1.92763,1.92763,1.92746,1.92751,7000000.0
2006-09-28 08:12:00,1.92756,1.92788,1.92754,1.92788,9000000.0
2006-09-28 08:13:00,1.92786,1.92801,1.92776,1.92776,7000000.0
2006-09-28 08:14:00,1.92781,1.92797,1.92781,1.92787,9000000.0
2006-09-28 08:15:00,1.92789,1.92789,1.92779,1.92786,8000000.0
2006-09-28 08:16:00,1.92778,1.92778,1.92751,1.92759,11000000.0
2006-09-28 08:17:00,1.92742,1.92742,1.92713,1.92713,7000000.0
2006-09-28 08:18:00,1.92715,1.9274,1.92705,1.92731,9000000.0
2006-09-28 08:19:00,1.92697,1.92725,1.92697,1.92703,7000000.0
2006-09-28 08:20:00,1.92657,1.92677,1.92657,1.92677,8000000.0
2006-09-28 08:21:00,1.92692,1.92715,1.92692,1.92711,8000000.0
2006-09-28 08:22:00,1.92721,1.9273,1.92712,1.92728,8000000.0
2006-09-28 08:23:00,1.92722,1.92722,1.92672,1.92672,7000000.0
2006-09-28 08:24:00,1.92666,1.92683,1.92666,1.92683,7000000.0
2006-09-28 08:25:00,1.92683,1.927,1.92683,1.927,8000000.0
2006-09-28 08:26:00,1.92712,1.92722,1.92686,1.92686,7000000.0
2006-09-28 08:27:00,1.92714,1.92717,1.92696,1.92709,10000000.0
2006-09-28 08:28:00,1.92698,1.92703,1.92691,1.92702,7000000.0
2006-09-28 08:29:00,1.92702,1.92717,1.92695,1.92699,10000000.0
2006-09-28 08:30:00,1.92746,1.9276,1.92746,1.92752,7000000.0
2006-09-28 08:31:00,1.92762,1.92781,1.92762,1.92774,10000000.0
2006-09-28 08:32:00,1.92763,1.92813,1.92763,1.92813,8000000.0
2006-09-28 08:33:00,1.92811,1.92811,1.92781,1.92781,7000000.0
2006-09-28 08:34:00,1.92797,1.9286,1.92797,1.9286,9000000.0
2006-09-28 08:35:00,1.92862,1.92862,1.92826,1.92844,9000000.0
2006-09-28 08:36:00,1.92846,1.92881,1.92838,1.92861,8000000.0
2006-09-28 08:37:00,1.92872,1.92872,1.92852,1.9287,9000000.0
2006-09-28 08:38:00,1.92891,1.92919,1.92891,1.92919,10000000.0
2006-09-28 08:39:00,1.92917,1.92919,1.92901,1.92901,11000000.0
2006-09-28 08:40:00,1.92899,1.92908,1.92886,1.92904,8000000.0
2006-09-28 08:41:00,1.92897,1.929,1.92881,1.92893,11000000.0
2006-09-28 08:42:00,1.92894,1.92899,1.92881,1.92896,10000000.0
2006-09-28 08:43:00,1.92884,1.92901,1.92881,1.92901,8000000.0
2006-09-28 08:44:00,1.92897,1.92907,1.92887,1.92887,10000000.0
2006-09-28 08:45:00,1.92885,1.92899,1.92883,1.9289,8000000.0
2006-09-28 08:46:00,1.92865,1.92884,1.92738,1.92882,8000000.0
2006-09-28 08:47:00,1.92879,1.92883,1.92863,1.92872,7000000.0
2006-09-28 08:48:00,1.92867,1.92867,1.92838,1.92838,8000000.0
2006-09-28 08:49:00,1.92836,1.92842,1.92827,1.92836,11000000.0
2006-09-28 08:50:00,1.9283,1.9283,1.92809,1.92809,7000000.0
2006-09-28 08:51:00,1.92816,1.92824,1.92806,1.92821,8000000.0
2006-09-28 08:52:00,1.92836,1.92846,1.92834,1.92846,9000000.0
2006-09-28 08:53:00,1.92847,1.92857,1.92801,1.92849,8000000.0
2006-09-28 08:54:00,1.92858,1.92887,1.92858,1.92887,8000000.0
2006-09-28 08:55:00,1.92901,1.92908,1.92891,1.92894,8000000.0
2006-09-28 08:56:00,1.92885,1.92887,1.92876,1.92882,7000000.0
2006-09-28 08:57:00,1.92876,1.92878,1.92869,1.92872,8000000.0
2006-09-28 08:58:00,1.9286,1.92878,1.92854,1.92878,7000000.0
2006-09-28 08:59:00,1.92875,1.92875,1.92855,1.92869,7000000.0
2006-09-28 09:00:00,1.92885,1.92888,1.92876,1.92876,8000000.0
2006-09-28 09:01:00,1.92879,1.92892,1.92875,1.92882,9000000.0
2006-09-28 09:03:00,1.92864,1.92885,1.92864,1.92867,7000000.0
2006-09-28 09:04:00,1.92867,1.92875,1.92867,1.92872,7000000.0
2006-09-28 09:05:00,1.92867,1.92883,1.92862,1.92862,7000000.0
2006-09-28 09:06:00,1.92859,1.92876,1.92856,1.9287,11000000.0
2006-09-28 09:07:00,1.9288,1.9289,1.92873,1.92882,8000000.0
2006-09-28 09:08:00,1.92886,1.92887,1.92865,1.92874,7000000.0
2006-09-28 09:09:00,1.92854,1.92858,1.92843,1.92858,11000000.0
2006-09-28 09:10:00,1.92851,1.92868,1.92843,1.92861,7000000.0
2006-09-28 09:11:00,1.92842,1.92842,1.92804,1.92804,9000000.0
2006-09-28 09:12:00,1.92768,1.92784,1.92747,1.92755,8000000.0
2006-09-28 09:13:00,1.92735,1.92748,1.92722,1.92748,9000000.0
2006-09-28 09:14:00,1.92754,1.92764,1.92742,1.92763,11000000.0
2006-09-28 09:15:00,1.92761,1.92765,1.92757,1.92757,7000000.0
2006-09-28 09:16:00,1.9276,1.92763,1.92739,1.92763,8000000.0
2006-09-28 09:17:00,1.92768,1.92771,1.92751,1.9276,11000000.0
2006-09-28 09:18:00,1.92762,1.92762,1.92729,1.92742,8000000.0
2006-09-28 09:19:00,1.92744,1.92744,1.92715,1.92722,7000000.0
2006-09-28 09:20:00,1.92738,1.92768,1.92738,1.92753,7000000.0
2006-09-28 09:21:00,1.92762,1.92765,1.92736,1.92749,8000000.0
2006-09-28 09:22:00,1.9276,1.92773,1.92754,1.92764,8000000.0
2006-09-28 09:23:00,1.92764,1.92776,1.92764,1.92772,7000000.0
2006-09-28 09:24:00,1.92776,1.92781,1.92765,1.92772,8000000.0
2006-09-28 09:25:00,1.92756,1.92769,1.92754,1.92769,7000000.0
2006-09-28 09:26:00,1.92771,1.92784,1.92771,1.92784,11000000.0
2006-09-28 09:27:00,1.92787,1.92792,1.92785,1.92787,11000000.0
2006-09-28 09:28:00,1.92776,1.92788,1.92774,1.92782,9000000.0
2006-09-28 09:29:00,1.92787,1.92788,1.92761,1.9278,8000000.0
2006-09-28 09:30:00,1.92778,1.92781,1.92764,1.92776,7000000.0
2006-09-28 09:31:00,1.92756,1.92784,1.92756,1.92771,7000000.0
2006-09-28 09:32:00,1.92763,1.92763,1.92749,1.92749,7000000.0
2006-09-28 09:33:00,1.92764,1.92772,1.92759,1.92766,8000000.0
2006-09-28 09:34:00,1.92776,1.92783,1.92776,1.92783,7000000.0
2006-09-28 09:35:00,1.92802,1.92802,1.92793,1.92793,10000000.0
2006-09-28 09:37:00,1.928,1.92804,1.92779,1.92791,11000000.0
2006-09-28 09:38:00,1.92775,1.92789,1.92596,1.92773,11000000.0
2006-09-28 09:39:00,1.92741,1.92752,1.92733,1.92739,7000000.0
2006-09-28 09:40:00,1.92753,1.92765,1.92751,1.92751,9000000.0
2006-09-28 09:41:00,1.92754,1.92754,1.92729,1.92742,8000000.0
2006-09-28 09:42:00,1.92753,1.92759,1.92741,1.92748,10000000.0
2006-09-28 09:43:00,1.92747,1.92752,1.92729,1.9275,11000000.0
2006-09-28 09:44:00,1.92741,1.92747,1.92733,1.92733,8000000.0
2006-09-28 09:45:00,1.92727,1.92734,1.92716,1.92721,7000000.0
2006-09-28 09:46:00,1.92719,1.92732,1.92693,1.92719,11000000.0
2006-09-28 09:47:00,1.92711,1.92716,1.927,1.92708,9000000.0
2006-09-28 09:48:00,1.92679,1.92689,1.92679,1.92686,7000000.0
2006-09-28 09:49:00,1.92677,1.92718,1.92677,1.92718,11000000.0
2006-09-28 09:50:00,1.9272,1.9272,1.92706,1.92706,8000000.0
2006-09-28 09:51:00,1.92708,1.92721,1.92702,1.92721,8000000.0
2006-09-28 09:53:00,1.92688,1.92705,1.92685,1.92685,10000000.0
2006-09-28 09:54:00,1.92704,1.92706,1.92692,1.92692,7000000.0
2006-09-28 09:55:00,1.92699,1.92705,1.92681,1.92705,8000000.0
2006-09-28 09:57:00,1.92698,1.92738,1.92698,1.92738,8000000.0
2006-09-28 09:58:00,1.92744,1.92744,1.92733,1.92733,8000000.0
2006-09-28 09:59:00,1.92748,1.92758,1.92741,1.92742,10000000.0
2006-09-28 10:00:00,1.92756,1.92771,1.92752,1.92771,10000000.0
2006-09-28 10:01:00,1.92764,1.92766,1.92742,1.92742,10000000.0
2006-09-28 10:02:00,1.9275,1.92762,1.92748,1.92755,10000000.0
2006-09-28 10:03:00,1.92759,1.92779,1.92758,1.92779,7000000.0
2006-09-28 10:04:00,1.92783,1.92785,1.92773,1.92773,7000000.0
2006-09-28 10:05:00,1.92787,1.92793,1.92779,1.92782,11000000.0
2006-09-28 10:06:00,1.92778,1.92778,1.92765,1.92771,7000000.0
2006-09-28 10:07:00,1.92776,1.92785,1.9276,1.92774,7000000.0
2006-09-28 10:09:00,1.92776,1.92778,1.92764,1.92764,7000000.0
2006-09-28 10:10:00,1.92762,1.92775,1.92762,1.92774,7000000.0
2006-09-28 10:11:00,1.92788,1.92792,1.9278,1.92789,7000000.0
2006-09-28 10:12:00,1.92771,1.92777,1.92737,1.92777,8000000.0
2006-09-28 10:13:00,1.92784,1.92786,1.92779,1.92779,8000000.0
2006-09-28 10:15:00,1.92789,1.92798,1.92776,1.92798,10000000.0
2006-09-28 10:16:00,1.92823,1.9284,1.92819,1.9284,7000000.0
2006-09-28 10:17:00,1.92851,1.92856,1.92841,1.92856,11000000.0
2006-09-28 10:18:00,1.92845,1.92845,1.92828,1.92828,8000000.0
2006-09-28 10:19:00,1.9285,1.92863,1.92849,1.92856,9000000.0
2006-09-28 10:20:00,1.92863,1.92864,1.9285,1.92858,7000000.0
2006-09-28 10:21:00,1.92862,1.92862,1.92847,1.92847,8000000.0
2006-09-28 10:22:00,1.92837,1.92843,1.92826,1.92839,7000000.0
2006-09-28 10:23:00,1.92806,1.92826,1.92777,1.92778,7000000.0
2006-09-28 10:24:00,1.92781,1.92804,1.9278,1.92804,7000000.0
2006-09-28 10:25:00,1.92798,1.92798,1.9276,1.92764,9000000.0
2006-09-28 10:26:00,1.92744,1.92754,1.92739,1.92754,11000000.0
2006-09-28 10:27:00,1.92757,1.92768,1.92741,1.92764,8000000.0
2006-09-28 10:28:00,1.92758,1.92785,1.92758,1.92774,9000000.0
2006-09-28 10:29:00,1.92769,1.92769,1.92735,1.92753,8000000.0
2006-09-28 10:30:00,1.92737,1.92738,1.92706,1.92713,8000000.0
2006-09-28 10:31:00,1.92716,1.9273,1.92699,1.9273,7000000.0
2006-09-28 10:32:00,1.92726,1.92731,1.927,1.92731,9000000.0
2006-09-28 10:33:00,1.92731,1.92739,1.92728,1.92739,7000000.0
2006-09-28 10:34:00,1.92733,1.92733,1.92716,1.92726,7000000.0
2006-09-28 10:35:00,1.92723,1.92735,1.92712,1.92735,7000000.0
2006-09-28 10:36:00,1.92731,1.92741,1.92718,1.92741,8000000.0
2006-09-28 10:37:00,1.92738,1.92738,1.92721,1.92721,8000000.0
2006-09-28 10:38:00,1.92741,1.92741,1.92723,1.92738,10000000.0
2006-09-28 10:39:00,1.92738,1.92746,1.92727,1.9274,8000000.0
2006-09-28 10:40:00,1.9274,1.92755,1.9274,1.92755,7000000.0
2006-09-28 10:41:00,1.92763,1.92773,1.92756,1.92756,9000000.0
2006-09-28 10:42:00,1.92762,1.92762,1.9274,1.9274,7000000.0
2006-09-28 10:43:00,1.92755,1.92761,1.92743,1.92757,10000000.0
2006-09-28 10:44:00,1.92748,1.92755,1.92739,1.92755,7000000.0
2006-09-28 10:45:00,1.92765,1.92765,1.92753,1.92759,8000000.0
2006-09-28 10:46:00,1.92754,1.92763,1.92745,1.92748,8000000.0
2006-09-28 10:47:00,1.92741,1.92745,1.9272,1.92736,7000000.0
2006-09-28 10:48:00,1.9276,1.9276,1.92751,1.92754,8000000.0
2006-09-28 10:49:00,1.92762,1.92773,1.92754,1.92773,9000000.0
2006-09-28 10:50:00,1.92772,1.92773,1.9276,1.92767,8000000.0
2006-09-28 10:51:00,1.92764,1.92774,1.9276,1.92774,9000000.0
2006-09-28 10:52:00,1.92758,1.9278,1.92757,1.9278,8000000.0
2006-09-28 10:53:00,1.92777,1.9278,1.9277,1.9277,9000000.0
2006-09-28 10:55:00,1.92763,1.92771,1.92763,1.92769,7000000.0
2006-09-28 10:56:00,1.92744,1.92744,1.92543,1.92718,7000000.0
2006-09-28 10:57:00,1.92767,1.92776,1.92764,1.92764,8000000.0
2006-09-28 10:58:00,1.92777,1.92823,1.92777,1.92823,7000000.0
2006-09-28 10:59:00,1.92811,1.92838,1.92811,1.92828,11000000.0
2006-09-28 11:00:00,1.92782,1.92782,1.92612,1.92612,7000000.0
2006-09-28 11:01:00,1.92775,1.9278,1.92769,1.92773,8000000.0
2006-09-28 11:04:00,1.9278,1.92784,1.92772,1.92772,11000000.0
2006-09-28 11:05:00,1.92773,1.92776,1.92755,1.92764,7000000.0
2006-09-28 11:06:00,1.9274,1.9276,1.9274,1.92759,8000000.0
2006-09-28 11:07:00,1.92763,1.92763,1.92747,1.92747,7000000.0
2006-09-28 11:08:00,1.92738,1.92765,1.92738,1.92765,9000000.0
2006-09-28 11:09:00,1.92769,1.92787,1.92765,1.92787,8000000.0
2006-09-28 11:10:00,1.92765,1.92765,1.92713,1.92716,8000000.0
2006-09-28 11:11:00,1.92676,1.92676,1.92581,1.92581,10000000.0
2006-09-28 11:12:00,1.92555,1.92611,1.92555,1.92611,7000000.0
2006-09-28 11:13:00,1.92632,1.92643,1.92608,1.92637,11000000.0
2006-09-28 11:14:00,1.92634,1.92642,1.92625,1.92625,11000000.0
2006-09-28 11:15:00,1.92648,1.92674,1.92642,1.92674,7000000.0
2006-09-28 11:16:00,1.92683,1.92683,1.92666,1.92669,7000000.0
2006-09-28 11:17:00,1.92644,1.92649,1.92626,1.92637,7000000.0
2006-09-28 11:18:00,1.9265,1.92661,1.92635,1.92644,10000000.0
2006-09-28 11:19:00,1.92657,1.9267,1.92656,1.9267,11000000.0
2006-09-28 11:20:00,1.92668,1.9267,1.92656,1.92665,8000000.0
2006-09-28 11:21:00,1.92667,1.92667,1.92645,1.92665,7000000.0
2006-09-28 11:22:00,1.92665,1.92676,1.92657,1.92676,8000000.0
2006-09-28 11:24:00,1.92672,1.92672,1.92656,1.9266,7000000.0
2006-09-28 11:25:00,1.92643,1.92643,1.92623,1.92632,8000000.0
2006-09-28 11:26:00,1.92654,1.92668,1.92648,1.92668,11000000.0
2006-09-28 11:27:00,1.92683,1.92693,1.92679,1.92693,8000000.0
2006-09-28 11:28:00,1.92711,1.92715,1.92706,1.92715,7000000.0
2006-09-28 11:29:00,1.92718,1.92718,1.92693,1.92711,8000000.0
2006-09-28 11:30:00,1.92701,1.92701,1.92683,1.927,7000000.0
2006-09-28 11:31:00,1.92693,1.92696,1.9268,1.9268,11000000.0
2006-09-28 11:32:00,1.9268,1.92684,1.92672,1.92684,11000000.0
2006-09-28 11:33:00,1.92676,1.92676,1.92658,1.92667,7000000.0
2006-09-28 11:34:00,1.92671,1.92682,1.92664,1.92682,7000000.0
2006-09-28 11:35:00,1.92684,1.9269,1.92669,1.9269,10000000.0
2006-09-28 11:36:00,1.9269,1.9269,1.9267,1.9267,8000000.0
2006-09-28 11:37:00,1.92646,1.92701,1.92646,1.92701,8000000.0
2006-09-28 11:38:00,1.92704,1.92704,1.92694,1.92698,9000000.0
2006-09-28 11:39:00,1.92687,1.92701,1.92687,1.92696,9000000.0
2006-09-28 11:40:00,1.92684,1.92684,1.92664,1.92675,11000000.0
2006-09-28 11:41:00,1.92679,1.92688,1.92674,1.92687,11000000.0
2006-09-28 11:42:00,1.9269,1.92704,1.92686,1.92696,11000000.0
2006-09-28 11:43:00,1.92677,1.92684,1.92669,1.9267,7000000.0
2006-09-28 11:44:00,1.92683,1.92683,1.92663,1.92663,7000000.0
2006-09-28 11:45:00,1.92648,1.92683,1.92648,1.92683,11000000.0
2006-09-28 11:46:00,1.92687,1.9269,1.92674,1.92675,7000000.0
2006-09-28 11:47:00,1.92664,1.92675,1.92658,1.92658,9000000.0
2006-09-28 11:48:00,1.9267,1.92684,1.92663,1.92678,10000000.0
2006-09-28 11:49:00,1.92672,1.92683,1.92669,1.92683,7000000.0
2006-09-28 11:50:00,1.9268,1.92688,1.92673,1.9268,7000000.0
2006-09-28 11:52:00,1.92677,1.92682,1.92671,1.92677,10000000.0
2006-09-28 11:53:00,1.92685,1.92695,1.92679,1.92686,10000000.0
2006-09-28 11:54:00,1.92685,1.92709,1.92685,1.92699,9000000.0
2006-09-28 11:55:00,1.9269,1.92706,1.9269,1.92706,8000000.0
2006-09-28 11:56:00,1.92706,1.92723,1.92706,1.92723,11000000.0
2006-09-28 11:57:00,1.92737,1.9275,1.92737,1.9274,8000000.0
2006-09-28 11:58:00,1.92735,1.92745,1.92733,1.92739,9000000.0
2006-09-28 11:59:00,1.92737,1.92737,1.92726,1.92736,7000000.0
2006-09-28 12:00:00,1.92756,1.92759,1.92744,1.92753,7000000.0
2006-09-28 12:01:00,1.92749,1.92757,1.9274,1.92745,10000000.0
2006-09-28 12:02:00,1.9274,1.92745,1.9272,1.92745,10000000.0
2006-09-28 12:03:00,1.92741,1.92756,1.9274,1.92756,7000000.0
2006-09-28 12:05:00,1.92743,1.92758,1.92737,1.9275,11000000.0
2006-09-28 12:06:00,1.92751,1.92773,1.92748,1.92752,7000000.0
2006-09-28 12:07:00,1.92748,1.92772,1.92748,1.92772,7000000.0
2006-09-28 12:08:00,1.92774,1.92784,1.9276,1.92775,9000000.0
2006-09-28 12:09:00,1.92779,1.92779,1.92754,1.92773,8000000.0
2006-09-28 12:10:00,1.92797,1.92811,1.92792,1.92792,8000000.0
2006-09-28 12:11:00,1.92795,1.92815,1.92786,1.92814,7000000.0
2006-09-28 12:12:00,1.92804,1.92804,1.92785,1.92789,7000000.0
2006-09-28 12:13:00,1.92783,1.92785,1.9275,1.92769,10000000.0
2006-09-28 12:14:00,1.92774,1.92784,1.92773,1.92776,8000000.0
2006-09-28 12:15:00,1.92771,1.92778,1.92757,1.92777,8000000.0
2006-09-28 12:16:00,1.9275,1.92776,1.9275,1.92776,8000000.0
2006-09-28 12:18:00,1.92786,1.92786,1.92768,1.92784,11000000.0
2006-09-28 12:22:00,1.92769,1.92782,1.92757,1.92781,8000000.0
2006-09-28 12:24:00,1.92788,1.92789,1.92774,1.92774,7000000.0
2006-09-28 12:25:00,1.92779,1.92781,1.92763,1.92778,9000000.0
2006-09-28 12:27:00,1.92761,1.92765,1.92743,1.92749,10000000.0
2006-09-28 12:28:00,1.92749,1.92756,1.9274,1.92754,9000000.0
2006-09-28 12:30:00,1.92756,1.92764,1.92744,1.92764,7000000.0
2006-09-28 12:39:00,1.92773,1.92787,1.92773,1.92775,9000000.0
2006-09-28 12:40:00,1.92779,1.92787,1.92768,1.92773,7000000.0
2006-09-28 12:41:00,1.92766,1.92773,1.92762,1.92771,8000000.0
2006-09-28 12:42:00,1.92772,1.92776,1.92763,1.92767,9000000.0
2006-09-28 12:43:00,1.92754,1.92756,1.92734,1.92734,9000000.0
2006-09-28 12:44:00,1.92758,1.92758,1.92743,1.92753,8000000.0
2006-09-28 12:45:00,1.92762,1.92766,1.92731,1.92759,10000000.0
2006-09-28 12:47:00,1.92764,1.92773,1.92755,1.92761,10000000.0
2006-09-28 12:48:00,1.9274,1.92765,1.9274,1.92765,11000000.0
2006-09-28 12:49:00,1.92763,1.92763,1.92733,1.92733,7000000.0
2006-09-28 12:50:00,1.92743,1.9275,1.92727,1.92736,7000000.0
2006-09-28 12:51:00,1.92747,1.9275,1.92733,1.92738,8000000.0
2006-09-28 12:52:00,1.92747,1.92751,1.92716,1.92751,11000000.0
2006-09-28 12:53:00,1.92756,1.92764,1.92755,1.9276,8000000.0
2006-09-28 12:55:00,1.92768,1.92768,1.92756,1.92756,8000000.0
2006-09-28 12:57:00,1.92751,1.92751,1.92738,1.92741,7000000.0
2006-09-28 12:58:00,1.9272,1.9272,1.92693,1.92711,8000000.0
2006-09-28 12:59:00,1.92738,1.92754,1.92736,1.92749,7000000.0
2006-09-28 13:00:00,1.92753,1.92756,1.92744,1.92756,8000000.0
2006-09-28 13:01:00,1.92735,1.9275,1.92732,1.92737,8000000.0
2006-09-28 13:02:00,1.92734,1.92743,1.92722,1.92743,7000000.0
2006-09-28 13:03:00,1.92738,1.9275,1.92735,1.9275,8000000.0
2006-09-28 13:06:00,1.92748,1.92748,1.92711,1.92716,7000000.0
2006-09-28 13:07:00,1.92711,1.92714,1.92701,1.92714,7000000.0
2006-09-28 13:08:00,1.92713,1.92713,1.9269,1.92701,10000000.0
2006-09-28 13:09:00,1.9272,1.92728,1.92703,1.92711,7000000.0
2006-09-28 13:10:00,1.92717,1.92728,1.92705,1.92722,9000000.0
2006-09-28 13:11:00,1.92721,1.92721,1.92692,1.92716,8000000.0
2006-09-28 13:12:00,1.92713,1.92728,1.92699,1.9272,8000000.0
2006-09-28 13:13:00,1.92711,1.92722,1.92703,1.92703,9000000.0
2006-09-28 13:14:00,1.92684,1.9269,1.92669,1.92684,7000000.0
2006-09-28 13:15:00,1.92688,1.92689,1.92672,1.92687,8000000.0
2006-09-28 13:16:00,1.92685,1.92693,1.92679,1.92688,8000000.0
2006-09-28 13:17:00,1.92703,1.92706,1.92689,1.92702,9000000.0
2006-09-28 13:18:00,1.92701,1.92705,1.9269,1.92699,10000000.0
2006-09-28 13:19:00,1.92699,1.9271,1.92697,1.9271,8000000.0
2006-09-28 13:21:00,1.92723,1.92726,1.92714,1.92726,7000000.0
2006-09-28 13:22:00,1.92735,1.92736,1.9271,1.92733,11000000.0
2006-09-28 13:23:00,1.92724,1.9274,1.92719,1.9274,8000000.0
2006-09-28 13:24:00,1.92752,1.92752,1.92745,1.92749,7000000.0
2006-09-28 13:26:00,1.92758,1.92761,1.92745,1.92761,10000000.0
2006-09-28 13:27:00,1.92751,1.92766,1.92743,1.92743,8000000.0
2006-09-28 13:28:00,1.92718,1.92723,1.92714,1.92722,21000000.0
2006-09-28 13:29:00,1.92735,1.9275,1.92735,1.92749,17000000.0
2006-09-28 13:30:00,1.92745,1.92746,1.92741,1.92746,7000000.0
2006-09-28 13:31:00,1.92736,1.92736,1.92729,1.9273,9000000.0
2006-09-28 13:32:00,1.92733,1.92733,1.92727,1.92729,14000000.0
2006-09-28 13:33:00,1.92728,1.92733,1.92722,1.92729,14000000.0
2006-09-28 13:34:00,1.92723,1.92731,1.92718,1.9273,31000000.0
2006-09-28 13:35:00,1.92731,1.92731,1.92721,1.92721,17000000.0
2006-09-28 13:36:00,1.92734,1.92749,1.92734,1.92749,24000000.0
2006-09-28 13:39:00,1.92759,1.92761,1.9275,1.92761,15000000.0
2006-09-28 13:40:00,1.92754,1.92754,1.9274,1.92747,29000000.0
2006-09-28 13:41:00,1.92744,1.92757,1.92738,1.92757,13000000.0
2006-09-28 13:42:00,1.92743,1.92758,1.92734,1.92758,5000000.0
2006-09-28 13:43:00,1.92749,1.92749,1.92734,1.92743,10000000.0
2006-09-28 13:44:00,1.92749,1.92749,1.92727,1.92744,26000000.0
2006-09-28 13:45:00,1.92739,1.92745,1.92727,1.9274,22000000.0
2006-09-28 13:46:00,1.92741,1.92743,1.92727,1.92728,19000000.0
2006-09-28 13:47:00,1.9274,1.92743,1.92736,1.92736,17000000.0
2006-09-28 13:48:00,1.92739,1.92749,1.92738,1.92749,22000000.0
2006-09-28 13:51:00,1.92753,1.92758,1.92753,1.92753,22000000.0
2006-09-28 13:52:00,1.92757,1.92757,1.92736,1.92753,32000000.0
2006-09-28 13:53:00,1.92751,1.92751,1.92733,1.92733,28000000.0
2006-09-28 13:54:00,1.92747,1.92756,1.92746,1.9275,31000000.0
2006-09-28 13:55:00,1.92753,1.92757,1.92751,1.92753,20000000.0
2006-09-28 13:56:00,1.92748,1.9275,1.92736,1.92745,24000000.0
2006-09-28 13:57:00,1.92745,1.9275,1.92737,1.9275,34000000.0
2006-09-28 13:58:00,1.92759,1.92764,1.92754,1.92764,16000000.0
2006-09-28 13:59:00,1.92769,1.92789,1.92769,1.92787,30000000.0
2006-09-28 14:00:00,1.92786,1.92786,1.92771,1.92771,39000000.0
2006-09-28 14:02:00,1.9278,1.9278,1.92774,1.92775,19000000.0
2006-09-28 14:03:00,1.92767,1.92772,1.92767,1.92768,23000000.0
2006-09-28 14:04:00,1.92762,1.92766,1.92758,1.92759,33000000.0
2006-09-28 14:05:00,1.92743,1.92749,1.9274,1.92747,28000000.0
2006-09-28 14:06:00,1.92764,1.92764,1.92742,1.92747,31000000.0
2006-09-28 14:07:00,1.9272,1.9272,1.92696,1.92697,31000000.0
2006-09-28 14:08:00,1.92711,1.92712,1.92698,1.92708,27000000.0
2006-09-28 14:10:00,1.92686,1.92692,1.92681,1.92686,24000000.0
2006-09-28 14:11:00,1.92676,1.92682,1.92664,1.92682,21000000.0
2006-09-28 14:12:00,1.92672,1.92696,1.92672,1.92681,22000000.0
2006-09-28 14:13:00,1.92696,1.92706,1.92673,1.92674,13000000.0
2006-09-28 14:14:00,1.92677,1.92692,1.92672,1.92692,21000000.0
2006-09-28 14:15:00,1.92685,1.92693,1.9266,1.92662,25000000.0
2006-09-28 14:16:00,1.9266,1.92682,1.92655,1.92658,26000000.0
2006-09-28 14:17:00,1.92664,1.92664,1.92652,1.92652,32000000.0
2006-09-28 14:18:00,1.9265,1.9265,1.92639,1.92643,27000000.0
2006-09-28 14:19:00,1.92654,1.92654,1.9263,1.9263,35000000.0
2006-09-28 14:20:00,1.92618,1.92618,1.92595,1.92595,32000000.0
2006-09-28 14:21:00,1.92573,1.92582,1.92561,1.92582,39000000.0
2006-09-28 14:22:00,1.92583,1.92583,1.92554,1.9257,22000000.0
2006-09-28 14:23:00,1.92584,1.92603,1.92576,1.926,40000000.0
2006-09-28 14:24:00,1.92615,1.92645,1.92611,1.92645,10000000.0
2006-09-28 14:25:00,1.92659,1.92659,1.92639,1.92642,35000000.0
2006-09-28 14:26:00,1.92638,1.92638,1.92618,1.92628,18000000.0
2006-09-28 14:27:00,1.92612,1.92625,1.92606,1.92625,28000000.0
2006-09-28 14:28:00,1.92628,1.92628,1.92589,1.92602,21000000.0
2006-09-28 14:29:00,1.92578,1.92581,1.92549,1.92549,16000000.0
2006-09-28 14:30:00,1.92623,1.9269,1.92623,1.9269,25000000.0
2006-09-28 14:31:00,1.92702,1.92706,1.92694,1.92697,26000000.0
2006-09-28 14:32:00,1.92681,1.92681,1.9264,1.9264,32000000.0
2006-09-28 14:33:00,1.92625,1.9263,1.92619,1.92629,20000000.0
2006-09-28 14:34:00,1.92589,1.92589,1.92484,1.92484,25000000.0
2006-09-28 14:35:00,1.92456,1.92469,1.92453,1.9246,23000000.0
2006-09-28 14:36:00,1.92437,1.92437,1.92387,1.92387,11000000.0
2006-09-28 14:37:00,1.92366,1.92394,1.92349,1.92394,41000000.0
2006-09-28 14:38:00,1.92409,1.92439,1.92408,1.92439,54000000.0
2006-09-28 14:39:00,1.92437,1.9245,1.92437,1.92443,36000000.0
2006-09-28 14:40:00,1.92437,1.92437,1.92426,1.9243,36000000.0
2006-09-28 14:41:00,1.92447,1.92451,1.9243,1.9243,41000000.0
2006-09-28 14:42:00,1.92451,1.92461,1.92451,1.92461,19000000.0
2006-09-28 14:43:00,1.92468,1.92493,1.92466,1.92493,20000000.0
2006-09-28 14:44:00,1.92505,1.92505,1.92495,1.92495,25000000.0
2006-09-28 14:45:00,1.92484,1.92484,1.92473,1.9248,33000000.0
2006-09-28 14:46:00,1.92481,1.92495,1.92478,1.92478,11000000.0
2006-09-28 14:47:00,1.92476,1.92487,1.92476,1.92483,7000000.0
2006-09-28 14:48:00,1.92481,1.92489,1.92476,1.92489,21000000.0
2006-09-28 14:50:00,1.92486,1.92497,1.9248,1.92496,33000000.0
2006-09-28 14:51:00,1.92489,1.92494,1.92478,1.92479,37000000.0
2006-09-28 14:52:00,1.9247,1.9247,1.92453,1.92453,17000000.0
2006-09-28 14:53:00,1.92456,1.92465,1.92456,1.92459,22000000.0
2006-09-28 14:54:00,1.92469,1.92476,1.92465,1.92465,17000000.0
2006-09-28 14:55:00,1.92459,1.9246,1.92454,1.92454,7000000.0
2006-09-28 14:56:00,1.92436,1.92449,1.92435,1.92436,21000000.0
2006-09-28 14:57:00,1.92435,1.9246,1.92435,1.9246,12000000.0
2006-09-28 14:58:00,1.92444,1.92498,1.92444,1.92484,31000000.0
2006-09-28 14:59:00,1.92502,1.92522,1.92502,1.92522,20000000.0
2006-09-28 15:00:00,1.92523,1.9253,1.92512,1.9253,32000000.0
2006-09-28 15:01:00,1.92537,1.92537,1.92504,1.92504,14000000.0
2006-09-28 15:02:00,1.92519,1.92545,1.92515,1.92521,26000000.0
2006-09-28 15:03:00,1.92545,1.92563,1.92545,1.92559,30000000.0
2006-09-28 15:04:00,1.92561,1.92561,1.92536,1.92547,29000000.0
2006-09-28 15:05:00,1.92525,1.92532,1.92498,1.92498,28000000.0
2006-09-28 15:06:00,1.92488,1.92493,1.92485,1.92491,16000000.0
2006-09-28 15:07:00,1.92515,1.9252,1.92512,1.9252,26000000.0
2006-09-28 15:08:00,1.92502,1.9251,1.92489,1.92489,25000000.0
2006-09-28 15:09:00,1.92485,1.92485,1.92461,1.92471,34000000.0
2006-09-28 15:10:00,1.92457,1.92479,1.92457,1.92479,36000000.0
2006-09-28 15:11:00,1.92483,1.92501,1.92481,1.925,27000000.0
2006-09-28 15:12:00,1.92504,1.92523,1.92504,1.92518,26000000.0
2006-09-28 15:13:00,1.92522,1.92538,1.92522,1.92538,41000000.0
2006-09-28 15:14:00,1.92536,1.92546,1.92536,1.92537,30000000.0
2006-09-28 15:15:00,1.92527,1.92531,1.92523,1.92523,21000000.0
2006-09-28 15:16:00,1.92515,1.92515,1.92502,1.92502,9000000.0
2006-09-28 15:17:00,1.92468,1.92471,1.92462,1.92462,26000000.0
2006-09-28 15:18:00,1.92455,1.92465,1.92451,1.92451,10000000.0
2006-09-28 15:19:00,1.9244,1.92447,1.92435,1.92447,16000000.0
2006-09-28 15:20:00,1.9245,1.92455,1.92445,1.92446,20000000.0
2006-09-28 15:21:00,1.92433,1.92436,1.92426,1.92434,12000000.0
2006-09-28 15:22:00,1.9244,1.92448,1.9244,1.92448,22000000.0
2006-09-28 15:23:00,1.92468,1.92484,1.92468,1.92479,36000000.0
2006-09-28 15:24:00,1.92489,1.92489,1.92478,1.92479,8000000.0
2006-09-28 15:25:00,1.92469,1.92476,1.92464,1.92464,14000000.0
2006-09-28 15:26:00,1.9246,1.92468,1.9246,1.92463,40000000.0
2006-09-28 15:27:00,1.92471,1.92471,1.92457,1.92457,32000000.0
2006-09-28 15:28:00,1.92463,1.92472,1.92456,1.92463,55000000.0
2006-09-28 15:29:00,1.92468,1.92472,1.9229,1.92468,47000000.0
2006-09-28 15:30:00,1.92263,1.92435,1.92189,1.92435,71000000.0
2006-09-28 15:31:00,1.92478,1.92484,1.92474,1.92479,58000000.0
2006-09-28 15:32:00,1.92476,1.92485,1.92476,1.92476,25000000.0
2006-09-28 15:33:00,1.92468,1.92468,1.92434,1.92435,32000000.0
2006-09-28 15:34:00,1.92447,1.92458,1.92445,1.92456,22000000.0
2006-09-28 15:35:00,1.92454,1.92454,1.92412,1.92453,30000000.0
2006-09-28 15:36:00,1.92458,1.92461,1.92451,1.92461,23000000.0
2006-09-28 15:37:00,1.92465,1.92465,1.92455,1.92459,24000000.0
2006-09-28 15:38:00,1.92446,1.92446,1.92423,1.92426,61000000.0
2006-09-28 15:39:00,1.92411,1.92431,1.92407,1.92427,40000000.0
2006-09-28 15:40:00,1.92431,1.92449,1.92431,1.92441,37000000.0
2006-09-28 15:41:00,1.92451,1.92456,1.9243,1.92448,43000000.0
2006-09-28 15:42:00,1.92449,1.92463,1.92448,1.92457,41000000.0
2006-09-28 15:43:00,1.92463,1.92463,1.92453,1.92453,30000000.0
2006-09-28 15:44:00,1.92456,1.92457,1.92449,1.92457,29000000.0
2006-09-28 15:45:00,1.9246,1.92478,1.9246,1.92478,36000000.0
2006-09-28 15:46:00,1.92486,1.92507,1.92485,1.92507,24000000.0
2006-09-28 15:47:00,1.92515,1.92515,1.92499,1.92507,31000000.0
2006-09-28 15:48:00,1.92509,1.92509,1.9249,1.9249,33000000.0
2006-09-28 15:49:00,1.92477,1.92486,1.92473,1.92486,25000000.0
2006-09-28 15:50:00,1.92489,1.92491,1.92486,1.92486,11000000.0
2006-09-28 15:51:00,1.92489,1.92493,1.92476,1.9248,37000000.0
2006-09-28 15:52:00,1.92484,1.92484,1.92465,1.92465,23000000.0
2006-09-28 15:53:00,1.9246,1.92494,1.9246,1.92494,15000000.0
2006-09-28 15:54:00,1.92482,1.92482,1.92448,1.92448,26000000.0
2006-09-28 15:55:00,1.9245,1.9246,1.9245,1.9246,33000000.0
2006-09-28 15:56:00,1.92454,1.9247,1.92454,1.9247,6000000.0
2006-09-28 15:57:00,1.92468,1.92473,1.92465,1.92466,34000000.0
2006-09-28 15:58:00,1.92468,1.92477,1.92468,1.92477,24000000.0
2006-09-28 15:59:00,1.92482,1.92493,1.92479,1.9248,23000000.0
2006-09-28 16:00:00,1.9249,1.9249,1.92476,1.92476,51000000.0
2006-09-28 16:01:00,1.92492,1.92506,1.92492,1.92506,31000000.0
2006-09-28 16:02:00,1.92514,1.92514,1.92492,1.92497,29000000.0
2006-09-28 16:03:00,1.92488,1.92488,1.92476,1.92476,51000000.0
2006-09-28 16:04:00,1.92477,1.92492,1.92475,1.92492,38000000.0
2006-09-28 16:05:00,1.92508,1.92523,1.92505,1.92517,37000000.0
2006-09-28 16:06:00,1.92511,1.92516,1.92478,1.92478,33000000.0
2006-09-28 16:07:00,1.92469,1.92477,1.92466,1.92468,37000000.0
2006-09-28 16:09:00,1.92467,1.92478,1.92467,1.92478,44000000.0
2006-09-28 16:10:00,1.9248,1.9248,1.92463,1.92463,41000000.0
2006-09-28 16:11:00,1.92463,1.9247,1.92457,1.92466,27000000.0
2006-09-28 16:12:00,1.92467,1.92479,1.92467,1.92468,22000000.0
2006-09-28 16:13:00,1.92471,1.92478,1.92464,1.92468,38000000.0
2006-09-28 16:14:00,1.92474,1.9248,1.9247,1.9247,41000000.0
2006-09-28 16:15:00,1.9246,1.92462,1.92448,1.9246,42000000.0
2006-09-28 16:16:00,1.92461,1.92467,1.92447,1.92455,45000000.0
2006-09-28 16:17:00,1.92452,1.92452,1.92436,1.92436,22000000.0
2006-09-28 16:18:00,1.92425,1.92429,1.92416,1.92416,49000000.0
2006-09-28 16:19:00,1.92405,1.92408,1.92393,1.92393,27000000.0
2006-09-28 16:20:00,1.92387,1.92389,1.92382,1.92384,52000000.0
2006-09-28 16:21:00,1.92384,1.92388,1.92371,1.92379,37000000.0
2006-09-28 16:22:00,1.9237,1.9237,1.92353,1.92359,50000000.0
2006-09-28 16:23:00,1.92338,1.92338,1.92311,1.92317,48000000.0
2006-09-28 16:24:00,1.92309,1.92311,1.92304,1.92305,44000000.0
2006-09-28 16:25:00,1.92297,1.92303,1.92296,1.92302,28000000.0
2006-09-28 16:26:00,1.92304,1.9231,1.92279,1.92279,41000000.0
2006-09-28 16:27:00,1.92269,1.92269,1.92245,1.92247,46000000.0
2006-09-28 16:28:00,1.92251,1.92269,1.92245,1.92269,34000000.0
2006-09-28 16:29:00,1.92271,1.92284,1.92261,1.92284,24000000.0
2006-09-28 16:30:00,1.92289,1.92297,1.92279,1.92297,43000000.0
2006-09-28 16:31:00,1.92294,1.923,1.92283,1.92294,36000000.0
2006-09-28 16:32:00,1.92279,1.92306,1.92272,1.92306,34000000.0
2006-09-28 16:33:00,1.92308,1.92312,1.92294,1.92294,41000000.0
2006-09-28 16:34:00,1.92288,1.92314,1.92281,1.92302,29000000.0
2006-09-28 16:35:00,1.92315,1.92315,1.92295,1.92303,53000000.0
2006-09-28 16:36:00,1.92293,1.92304,1.92283,1.92304,43000000.0
2006-09-28 16:37:00,1.92317,1.92326,1.92313,1.92326,56000000.0
2006-09-28 16:38:00,1.92317,1.92317,1.92299,1.92302,34000000.0
2006-09-28 16:39:00,1.92299,1.92302,1.92289,1.92294,43000000.0
2006-09-28 16:40:00,1.92299,1.92309,1.92283,1.92298,63000000.0
2006-09-28 16:41:00,1.92282,1.92294,1.92264,1.92274,44000000.0
2006-09-28 16:42:00,1.92295,1.923,1.92283,1.92291,57000000.0
2006-09-28 16:43:00,1.92277,1.92289,1.92271,1.92276,20000000.0
2006-09-28 16:44:00,1.9229,1.92302,1.92272,1.92277,34000000.0
2006-09-28 16:45:00,1.92279,1.92285,1.92257,1.92258,41000000.0
2006-09-28 16:46:00,1.92253,1.92254,1.92231,1.92231,59000000.0
2006-09-28 16:47:00,1.9222,1.9224,1.92204,1.92239,55000000.0
2006-09-28 16:48:00,1.92243,1.92256,1.92233,1.9225,46000000.0
2006-09-28 16:49:00,1.92258,1.92282,1.92254,1.92282,35000000.0
2006-09-28 16:50:00,1.92268,1.92268,1.92239,1.92268,45000000.0
2006-09-28 16:51:00,1.92266,1.92266,1.92257,1.9226,30000000.0
2006-09-28 16:52:00,1.92273,1.92273,1.92261,1.92263,30000000.0
2006-09-28 16:53:00,1.92252,1.92259,1.92252,1.92255,19000000.0
2006-09-28 16:54:00,1.9223,1.9223,1.92196,1.92196,18000000.0
2006-09-28 16:55:00,1.92216,1.92222,1.92199,1.9221,40000000.0
2006-09-28 16:56:00,1.92207,1.92218,1.92201,1.92218,37000000.0
2006-09-28 16:57:00,1.92226,1.92286,1.92226,1.92286,17000000.0
2006-09-28 16:58:00,1.92292,1.92308,1.92289,1.92289,45000000.0
2006-09-28 16:59:00,1.92281,1.92325,1.92281,1.92325,39000000.0
2006-09-28 17:00:00,1.92315,1.9232,1.9231,1.9231,47000000.0
2006-09-28 17:01:00,1.9232,1.92349,1.92319,1.92349,26000000.0
2006-09-28 17:02:00,1.92362,1.92379,1.92357,1.92363,33000000.0
2006-09-28 17:03:00,1.92396,1.92422,1.92395,1.92407,33000000.0
2006-09-28 17:04:00,1.92405,1.92417,1.92404,1.92417,37000000.0
2006-09-28 17:05:00,1.92432,1.92454,1.92432,1.92454,35000000.0
2006-09-28 17:06:00,1.92451,1.92451,1.92429,1.92431,46000000.0
2006-09-28 17:07:00,1.92398,1.924,1.92374,1.92375,33000000.0
2006-09-28 17:08:00,1.9238,1.92404,1.9238,1.924,45000000.0
2006-09-28 17:09:00,1.92393,1.92393,1.92371,1.92371,47000000.0
2006-09-28 17:10:00,1.92358,1.92378,1.92358,1.92368,6000000.0
2006-09-28 17:11:00,1.92389,1.92394,1.92382,1.92384,44000000.0
2006-09-28 17:13:00,1.92377,1.92402,1.92374,1.92397,35000000.0
2006-09-28 17:14:00,1.92401,1.92433,1.92401,1.92428,27000000.0
2006-09-28 17:15:00,1.92427,1.92441,1.92417,1.92441,26000000.0
2006-09-28 17:16:00,1.92432,1.92433,1.92423,1.92429,27000000.0
2006-09-28 17:17:00,1.92432,1.92441,1.92431,1.92436,38000000.0
2006-09-28 17:18:00,1.92425,1.92427,1.92412,1.92427,29000000.0
2006-09-28 17:19:00,1.92429,1.92435,1.92421,1.92435,19000000.0
2006-09-28 17:20:00,1.92431,1.92431,1.9241,1.9241,29000000.0
2006-09-28 17:21:00,1.92428,1.92434,1.92426,1.92434,26000000.0
2006-09-28 17:22:00,1.92424,1.92427,1.92418,1.92422,30000000.0
2006-09-28 17:23:00,1.92414,1.92418,1.92405,1.92405,32000000.0
2006-09-28 17:24:00,1.92414,1.9243,1.9241,1.92422,23000000.0
2006-09-28 17:25:00,1.92436,1.92454,1.92428,1.92454,20000000.0
2006-09-28 17:26:00,1.9246,1.92465,1.92447,1.92456,18000000.0
2006-09-28 17:27:00,1.92448,1.92448,1.92422,1.92434,44000000.0
2006-09-28 17:28:00,1.92431,1.92431,1.92405,1.9241,39000000.0
2006-09-28 17:29:00,1.92415,1.92417,1.92405,1.92407,36000000.0
2006-09-28 17:30:00,1.92408,1.92421,1.92408,1.92409,61000000.0
2006-09-28 17:31:00,1.92392,1.92401,1.9238,1.924,62000000.0
2006-09-28 17:32:00,1.9241,1.92424,1.9241,1.9242,54000000.0
2006-09-28 17:33:00,1.92424,1.92428,1.92421,1.92428,64000000.0
2006-09-28 17:35:00,1.92423,1.92426,1.92417,1.92419,43000000.0
2006-09-28 17:36:00,1.92412,1.92412,1.92395,1.92397,58000000.0
2006-09-28 17:37:00,1.92387,1.92388,1.92381,1.92383,47000000.0
2006-09-28 17:38:00,1.92376,1.9238,1.92368,1.92368,44000000.0
2006-09-28 17:39:00,1.92362,1.92365,1.92356,1.92364,41000000.0
2006-09-28 17:40:00,1.92362,1.92364,1.92356,1.92358,59000000.0
2006-09-28 17:41:00,1.92358,1.92364,1.92357,1.92364,50000000.0
2006-09-28 17:42:00,1.92359,1.92364,1.92352,1.92361,37000000.0
2006-09-28 17:43:00,1.92351,1.92354,1.92344,1.92344,33000000.0
2006-09-28 17:44:00,1.92324,1.9234,1.92311,1.9234,46000000.0
2006-09-28 17:45:00,1.92355,1.92369,1.92355,1.92369,49000000.0
2006-09-28 17:46:00,1.92367,1.9237,1.92357,1.9237,56000000.0
2006-09-28 17:50:00,1.92371,1.92383,1.92365,1.92383,53000000.0
2006-09-28 17:51:00,1.92385,1.92399,1.92383,1.92392,54000000.0
2006-09-28 17:52:00,1.92387,1.92404,1.92387,1.92404,51000000.0
2006-09-28 17:53:00,1.9241,1.92415,1.92404,1.92414,42000000.0
2006-09-28 17:54:00,1.92432,1.92441,1.92432,1.92441,32000000.0
2006-09-28 17:55:00,1.92429,1.92442,1.92429,1.92435,32000000.0
2006-09-28 17:56:00,1.92433,1.92441,1.92432,1.92439,47000000.0
2006-09-28 17:57:00,1.92433,1.92446,1.92428,1.92433,34000000.0
2006-09-28 17:58:00,1.92435,1.92445,1.92435,1.9244,44000000.0
2006-09-28 17:59:00,1.92445,1.92455,1.92445,1.92454,39000000.0
2006-09-28 18:01:00,1.92449,1.92455,1.92447,1.92447,52000000.0
2006-09-28 18:02:00,1.92439,1.92441,1.92434,1.92435,30000000.0
2006-09-28 18:03:00,1.92434,1.92446,1.92431,1.92445,38000000.0
2006-09-28 18:04:00,1.92449,1.92457,1.92445,1.92446,38000000.0
2006-09-28 18:06:00,1.92427,1.92427,1.92418,1.9242,32000000.0
2006-09-28 18:07:00,1.92415,1.92417,1.92409,1.92411,38000000.0
2006-09-28 18:08:00,1.92412,1.92424,1.92412,1.92424,56000000.0
2006-09-28 18:09:00,1.92426,1.92433,1.92419,1.92433,34000000.0
2006-09-28 18:10:00,1.92431,1.92432,1.92419,1.92426,26000000.0
2006-09-28 18:12:00,1.92415,1.92425,1.92415,1.92425,24000000.0
2006-09-28 18:14:00,1.92423,1.92427,1.92421,1.92427,22000000.0
2006-09-28 18:15:00,1.9242,1.92433,1.92419,1.92433,21000000.0
2006-09-28 18:16:00,1.92423,1.92434,1.92416,1.92432,66000000.0
2006-09-28 18:17:00,1.92418,1.92431,1.92412,1.92426,60000000.0
2006-09-28 18:19:00,1.92431,1.92444,1.92427,1.92444,46000000.0
2006-09-28 18:20:00,1.92444,1.92444,1.92431,1.92434,61000000.0
2006-09-28 18:21:00,1.92431,1.92432,1.92424,1.92432,37000000.0
2006-09-28 18:22:00,1.92433,1.9244,1.92425,1.92439,49000000.0
2006-09-28 18:23:00,1.92434,1.92437,1.92415,1.92424,34000000.0
2006-09-28 18:25:00,1.92423,1.92423,1.924,1.92411,31000000.0
2006-09-28 18:26:00,1.92407,1.92422,1.92407,1.92422,43000000.0
2006-09-28 18:27:00,1.92434,1.92438,1.92424,1.92424,35000000.0
2006-09-28 18:28:00,1.92424,1.92441,1.92424,1.92439,18000000.0
2006-09-28 18:30:00,1.92438,1.92446,1.92438,1.92442,32000000.0
2006-09-28 18:31:00,1.92453,1.92459,1.92448,1.92453,46000000.0
2006-09-28 18:32:00,1.92454,1.92458,1.92438,1.92458,55000000.0
2006-09-28 18:33:00,1.92464,1.92471,1.92461,1.92471,29000000.0
2006-09-28 18:34:00,1.92475,1.92484,1.92468,1.92477,32000000.0
2006-09-28 18:35:00,1.9247,1.92483,1.92464,1.92477,47000000.0
2006-09-28 18:36:00,1.92482,1.925,1.92477,1.92492,65000000.0
2006-09-28 18:37:00,1.92488,1.92505,1.92483,1.92498,63000000.0
2006-09-28 18:38:00,1.92492,1.92494,1.92484,1.92484,61000000.0
2006-09-28 18:39:00,1.92498,1.92509,1.9249,1.92499,37000000.0
2006-09-28 18:40:00,1.92524,1.92531,1.92507,1.92529,52000000.0
2006-09-28 18:41:00,1.92522,1.92522,1.92491,1.92494,68000000.0
2006-09-28 18:42:00,1.92491,1.92496,1.92479,1.92491,40000000.0
2006-09-28 18:43:00,1.92489,1.9249,1.92483,1.9249,39000000.0
2006-09-28 18:44:00,1.92493,1.92519,1.92493,1.92519,33000000.0
2006-09-28 18:45:00,1.92532,1.92536,1.92523,1.92526,57000000.0
2006-09-28 18:46:00,1.92519,1.92541,1.92519,1.92541,61000000.0
2006-09-28 18:47:00,1.92565,1.92574,1.92562,1.92562,41000000.0
2006-09-28 18:48:00,1.92553,1.92554,1.92547,1.92549,26000000.0
2006-09-28 18:50:00,1.92541,1.92549,1.92531,1.92545,37000000.0
2006-09-28 18:51:00,1.9255,1.9255,1.92536,1.92536,17000000.0
2006-09-28 18:53:00,1.9254,1.92548,1.92519,1.92548,31000000.0
2006-09-28 18:54:00,1.92538,1.92552,1.92537,1.92552,11000000.0
2006-09-28 18:56:00,1.92538,1.9254,1.92523,1.92532,16000000.0
2006-09-28 18:58:00,1.9254,1.9254,1.92535,1.92536,19000000.0
2006-09-28 19:00:00,1.92538,1.92539,1.92525,1.92539,12000000.0
2006-09-28 19:05:00,1.92531,1.92532,1.92524,1.92525,42000000.0
2006-09-28 19:06:00,1.92511,1.9253,1.92504,1.92528,63000000.0
2006-09-28 19:07:00,1.92536,1.92541,1.92526,1.92533,39000000.0
2006-09-28 19:10:00,1.92522,1.92537,1.92516,1.92537,27000000.0
2006-09-28 19:12:00,1.92537,1.9254,1.92531,1.92533,25000000.0
2006-09-28 19:13:00,1.92532,1.92539,1.92531,1.92539,23000000.0
2006-09-28 19:14:00,1.92537,1.92537,1.9252,1.92526,37000000.0
2006-09-28 19:15:00,1.92523,1.92526,1.92509,1.92524,17000000.0
2006-09-28 19:17:00,1.92516,1.92516,1.9249,1.9249,17000000.0
2006-09-28 19:18:00,1.92486,1.92491,1.92482,1.92488,30000000.0
2006-09-28 19:19:00,1.92477,1.92497,1.92477,1.92497,36000000.0
2006-09-28 19:20:00,1.92502,1.9251,1.92501,1.9251,23000000.0
2006-09-28 19:21:00,1.92504,1.92509,1.92502,1.92509,21000000.0
2006-09-28 19:22:00,1.92508,1.92508,1.9248,1.92504,25000000.0
2006-09-28 19:23:00,1.92513,1.92522,1.92513,1.9252,12000000.0
2006-09-28 19:24:00,1.92523,1.92523,1.92497,1.9251,39000000.0
2006-09-28 19:26:00,1.92522,1.92529,1.92519,1.92522,48000000.0
2006-09-28 19:28:00,1.92528,1.92538,1.92527,1.92538,40000000.0
2006-09-28 19:29:00,1.92534,1.92534,1.925,1.92505,28000000.0
2006-09-28 19:30:00,1.92516,1.92535,1.92501,1.92503,32000000.0
2006-09-28 19:31:00,1.92495,1.92527,1.92495,1.92521,28000000.0
2006-09-28 19:32:00,1.92534,1.9254,1.92522,1.9253,31000000.0
2006-09-28 19:34:00,1.92539,1.92539,1.92505,1.92519,49000000.0
2006-09-28 19:35:00,1.92522,1.92537,1.9252,1.92537,28000000.0
2006-09-28 19:36:00,1.92535,1.92538,1.9253,1.9253,16000000.0
2006-09-28 19:37:00,1.92516,1.92528,1.92516,1.92528,26000000.0
2006-09-28 19:38:00,1.92526,1.92539,1.92526,1.92535,8000000.0
2006-09-28 19:39:00,1.92547,1.92547,1.92525,1.92534,13000000.0
2006-09-28 19:40:00,1.92524,1.92545,1.92523,1.92523,16000000.0
2006-09-28 19:41:00,1.92524,1.92524,1.92506,1.92514,17000000.0
2006-09-28 19:44:00,1.92538,1.92546,1.92537,1.9254,21000000.0
2006-09-28 19:45:00,1.92543,1.92543,1.92517,1.92526,33000000.0
2006-09-28 19:46:00,1.92519,1.92541,1.92508,1.92535,18000000.0
2006-09-28 19:48:00,1.92524,1.92524,1.92511,1.92521,18000000.0
2006-09-28 19:50:00,1.92524,1.92524,1.92512,1.92512,23000000.0
2006-09-28 19:51:00,1.92507,1.92507,1.92305,1.925,7000000.0
2006-09-28 19:53:00,1.92494,1.92506,1.92494,1.92506,21000000.0
2006-09-28 19:54:00,1.92514,1.92527,1.92514,1.92525,9000000.0
2006-09-28 19:56:00,1.92528,1.92531,1.92523,1.92528,20000000.0
2006-09-28 19:57:00,1.92527,1.92532,1.92523,1.92532,12000000.0
2006-09-28 19:58:00,1.92534,1.92537,1.92529,1.92529,13000000.0
2006-09-28 19:59:00,1.92536,1.92543,1.9253,1.92536,31000000.0
2006-09-28 20:00:00,1.92537,1.92563,1.92537,1.92563,23000000.0
2006-09-28 20:01:00,1.92568,1.92568,1.9254,1.92543,13000000.0
2006-09-28 20:03:00,1.92533,1.92537,1.92527,1.92528,18000000.0
2006-09-28 20:04:00,1.92508,1.92533,1.92505,1.92527,27000000.0
2006-09-28 20:05:00,1.92526,1.92544,1.92519,1.92544,23000000.0
2006-09-28 20:07:00,1.92529,1.92529,1.92491,1.92491,29000000.0
2006-09-28 20:08:00,1.92493,1.92526,1.92493,1.92511,15000000.0
2006-09-28 20:09:00,1.92511,1.92521,1.92508,1.92516,17000000.0
2006-09-28 20:10:00,1.92515,1.92524,1.92495,1.92519,8000000.0
2006-09-28 20:13:00,1.92523,1.92531,1.92497,1.92531,17000000.0
2006-09-28 20:14:00,1.92515,1.92536,1.92507,1.92534,15000000.0
2006-09-28 20:15:00,1.92538,1.92538,1.92521,1.92526,10000000.0
2006-09-28 20:16:00,1.92535,1.92549,1.92531,1.92548,22000000.0
2006-09-28 20:17:00,1.92548,1.92548,1.92488,1.92519,7000000.0
2006-09-28 20:19:00,1.92529,1.9254,1.9252,1.9252,9000000.0
2006-09-28 20:22:00,1.92533,1.92537,1.9253,1.92536,12000000.0
2006-09-28 20:23:00,1.92524,1.9253,1.9252,1.9253,8000000.0
2006-09-28 20:24:00,1.9252,1.9254,1.92519,1.92523,15000000.0
2006-09-28 20:25:00,1.92515,1.9253,1.92502,1.92509,16000000.0
2006-09-28 20:26:00,1.92502,1.92525,1.925,1.92509,22000000.0
2006-09-28 20:27:00,1.92488,1.92497,1.9248,1.92494,11000000.0
2006-09-28 20:28:00,1.92485,1.92503,1.92485,1.92502,7000000.0
2006-09-28 20:30:00,1.92495,1.92506,1.92482,1.92486,27000000.0
2006-09-28 20:31:00,1.92495,1.92499,1.92491,1.92495,8000000.0
2006-09-28 20:32:00,1.92497,1.92511,1.92496,1.92501,20000000.0
2006-09-28 20:33:00,1.92504,1.92505,1.92484,1.92503,14000000.0
2006-09-28 20:36:00,1.92494,1.92504,1.92494,1.92504,11000000.0
2006-09-28 20:37:00,1.92518,1.92519,1.9251,1.92511,7000000.0
2006-09-28 20:38:00,1.925,1.92505,1.92492,1.92504,10000000.0
2006-09-28 20:41:00,1.92508,1.92519,1.92504,1.92519,8000000.0
2006-09-28 20:42:00,1.92518,1.92525,1.92508,1.92508,15000000.0
2006-09-28 20:44:00,1.92544,1.92628,1.92544,1.92628,7000000.0
2006-09-28 20:46:00,1.92644,1.92663,1.92644,1.92663,9000000.0
2006-09-28 20:47:00,1.92652,1.9271,1.92652,1.9271,11000000.0
2006-09-28 20:48:00,1.92692,1.92697,1.92672,1.92672,11000000.0
2006-09-28 20:49:00,1.92683,1.92683,1.92675,1.92676,18000000.0
2006-09-28 20:50:00,1.92665,1.92676,1.92663,1.92676,7000000.0
2006-09-28 20:51:00,1.92676,1.92676,1.92668,1.92675,18000000.0
2006-09-28 20:52:00,1.92674,1.92683,1.92673,1.92683,15000000.0
2006-09-28 20:53:00,1.92696,1.92711,1.92696,1.92711,8000000.0
2006-09-28 20:54:00,1.92703,1.92719,1.92703,1.92705,10000000.0
2006-09-28 20:55:00,1.92698,1.92703,1.92689,1.92697,5000000.0
2006-09-28 20:56:00,1.92696,1.92704,1.92696,1.92704,8000000.0
2006-09-28 20:57:00,1.92694,1.92704,1.92694,1.92696,18000000.0
2006-09-28 20:58:00,1.927,1.92705,1.92697,1.92697,14000000.0
2006-09-28 20:59:00,1.92687,1.9269,1.92674,1.92674,8000000.0
2006-09-28 21:00:00,1.92674,1.92675,1.92667,1.92669,7000000.0
2006-09-28 21:01:00,1.92678,1.9269,1.92676,1.92688,16000000.0
2006-09-28 21:02:00,1.92678,1.92695,1.92673,1.92684,8000000.0
2006-09-28 21:03:00,1.92637,1.92683,1.92637,1.92674,13000000.0
2006-09-28 21:04:00,1.92669,1.92669,1.92657,1.92663,8000000.0
2006-09-28 21:05:00,1.92659,1.92659,1.92627,1.92629,11000000.0
2006-09-28 21:06:00,1.92602,1.92624,1.92602,1.92624,8000000.0
2006-09-28 21:07:00,1.92624,1.9264,1.92623,1.92635,7000000.0
2006-09-28 21:08:00,1.92643,1.92647,1.92637,1.92647,11000000.0
2006-09-28 21:09:00,1.92653,1.92653,1.92646,1.92646,9000000.0
2006-09-28 21:12:00,1.92612,1.92612,1.92426,1.92426,10000000.0
2006-09-28 21:13:00,1.9263,1.92647,1.9263,1.92645,8000000.0
2006-09-28 21:14:00,1.9265,1.92658,1.92642,1.92658,7000000.0
2006-09-28 21:15:00,1.92649,1.92653,1.92642,1.92642,11000000.0
2006-09-28 21:16:00,1.92649,1.92653,1.92644,1.92644,9000000.0
2006-09-28 21:17:00,1.92643,1.92645,1.92628,1.92634,7000000.0
2006-09-28 21:19:00,1.92639,1.92639,1.92618,1.92621,8000000.0
2006-09-28 21:23:00,1.92622,1.92637,1.92616,1.92637,10000000.0
2006-09-28 21:27:00,1.92625,1.92628,1.92619,1.92619,6000000.0
2006-09-28 21:28:00,1.92615,1.92615,1.92603,1.9261,20000000.0
2006-09-28 21:30:00,1.92613,1.92614,1.92609,1.9261,9000000.0
2006-09-28 21:31:00,1.92601,1.92613,1.92589,1.92593,8000000.0
2006-09-28 21:33:00,1.92601,1.92605,1.92594,1.926,6000000.0
2006-09-28 21:34:00,1.92596,1.92602,1.92595,1.92602,10000000.0
2006-09-28 21:35:00,1.92607,1.9261,1.92596,1.9261,11000000.0
2006-09-28 21:36:00,1.92609,1.92611,1.92599,1.92611,11000000.0
2006-09-28 21:37:00,1.92614,1.92614,1.92594,1.92603,11000000.0
2006-09-28 21:39:00,1.92582,1.92582,1.92554,1.92556,18000000.0
2006-09-28 21:40:00,1.92555,1.92565,1.92548,1.92556,12000000.0
2006-09-28 21:41:00,1.92561,1.92568,1.9254,1.9256,7000000.0
2006-09-28 21:42:00,1.92562,1.92564,1.92557,1.9256,7000000.0
2006-09-28 21:44:00,1.92568,1.92572,1.92557,1.92572,18000000.0
2006-09-28 21:45:00,1.92561,1.92577,1.92561,1.92577,7000000.0
2006-09-28 21:46:00,1.92574,1.92574,1.92568,1.92568,3000000.0
2006-09-28 21:48:00,1.92571,1.92576,1.92568,1.92576,7000000.0
2006-09-28 21:49:00,1.92578,1.92578,1.92562,1.92571,8000000.0
2006-09-28 21:52:00,1.92577,1.92577,1.92547,1.92568,7000000.0
2006-09-28 21:53:00,1.9256,1.92564,1.92543,1.92543,8000000.0
2006-09-28 21:54:00,1.92562,1.92563,1.92558,1.92563,9000000.0
2006-09-28 21:55:00,1.92564,1.92566,1.92554,1.92563,11000000.0
2006-09-28 21:56:00,1.9256,1.9256,1.92554,1.9256,6000000.0
2006-09-28 21:57:00,1.92546,1.92564,1.92545,1.92558,13000000.0
2006-09-28 21:58:00,1.92559,1.92562,1.92551,1.92562,6000000.0
2006-09-28 21:59:00,1.9256,1.92579,1.92555,1.92555,25000000.0
2006-09-28 22:02:00,1.92564,1.92571,1.92564,1.92569,11000000.0
2006-09-28 22:03:00,1.92573,1.92585,1.92573,1.92575,9000000.0
2006-09-28 22:04:00,1.92578,1.92581,1.92564,1.92564,11000000.0
2006-09-28 22:05:00,1.92581,1.92582,1.92572,1.92572,5000000.0
2006-09-28 22:06:00,1.92565,1.92575,1.92558,1.92569,8000000.0
2006-09-28 22:07:00,1.92555,1.92563,1.92555,1.92557,15000000.0
2006-09-28 22:08:00,1.92565,1.92565,1.92551,1.92553,6000000.0
2006-09-28 22:11:00,1.92541,1.92544,1.92529,1.92539,8000000.0
2006-09-28 22:12:00,1.92531,1.92537,1.9253,1.9253,15000000.0
2006-09-28 22:13:00,1.92531,1.92542,1.92531,1.92542,10000000.0
2006-09-28 22:14:00,1.9254,1.92541,1.92535,1.92535,13000000.0
2006-09-28 22:15:00,1.92542,1.92557,1.92542,1.92557,7000000.0
2006-09-28 22:16:00,1.9254,1.92563,1.9254,1.92562,8000000.0
2006-09-28 22:17:00,1.92549,1.9255,1.92545,1.92545,16000000.0
2006-09-28 22:18:00,1.92558,1.9256,1.92548,1.9256,5000000.0
2006-09-28 22:19:00,1.92559,1.92559,1.92541,1.92553,6000000.0
2006-09-28 22:21:00,1.92542,1.92542,1.92534,1.92534,11000000.0
2006-09-28 22:22:00,1.92546,1.92556,1.92545,1.92553,8000000.0
2006-09-28 22:23:00,1.9254,1.9254,1.92533,1.92533,15000000.0
2006-09-28 22:25:00,1.92538,1.9255,1.92538,1.92548,5000000.0
2006-09-28 22:27:00,1.92538,1.92542,1.92531,1.92542,10000000.0
2006-09-28 22:28:00,1.9255,1.9255,1.92544,1.92544,8000000.0
2006-09-28 22:33:00,1.92551,1.92551,1.92536,1.92536,6000000.0
2006-09-28 22:34:00,1.92539,1.92542,1.92516,1.92535,47000000.0
2006-09-28 22:35:00,1.92548,1.92548,1.92527,1.92546,8000000.0
2006-09-28 22:36:00,1.9253,1.92538,1.92528,1.92534,7000000.0
2006-09-28 22:37:00,1.92527,1.92527,1.92518,1.92522,28000000.0
2006-09-28 22:38:00,1.92522,1.92534,1.9252,1.92525,10000000.0
2006-09-28 22:39:00,1.92514,1.92526,1.92513,1.92514,11000000.0
2006-09-28 22:40:00,1.92516,1.92522,1.92512,1.9252,9000000.0
2006-09-28 22:41:00,1.92507,1.92517,1.92507,1.92516,16000000.0
2006-09-28 22:42:00,1.92521,1.9253,1.92519,1.92519,9000000.0
2006-09-28 22:43:00,1.92524,1.92525,1.92517,1.92525,11000000.0
2006-09-28 22:44:00,1.92527,1.92527,1.92519,1.92519,8000000.0
2006-09-28 22:45:00,1.92519,1.92521,1.92513,1.92515,12000000.0
2006-09-28 22:46:00,1.92514,1.92522,1.92506,1.92508,9000000.0
2006-09-28 22:47:00,1.92508,1.92513,1.92508,1.9251,16000000.0
2006-09-28 22:48:00,1.9251,1.92525,1.92501,1.92501,11000000.0
2006-09-28 22:49:00,1.9249,1.92507,1.9249,1.92498,12000000.0
2006-09-28 22:50:00,1.92503,1.92509,1.92503,1.92504,16000000.0
2006-09-28 22:51:00,1.92528,1.92539,1.92524,1.92531,7000000.0
2006-09-28 22:53:00,1.92527,1.92535,1.92524,1.92535,8000000.0
2006-09-28 22:54:00,1.92542,1.92552,1.92537,1.92544,7000000.0
2006-09-28 22:55:00,1.92539,1.92539,1.92511,1.92511,8000000.0
2006-09-28 22:56:00,1.92521,1.92527,1.92521,1.92523,8000000.0
2006-09-28 22:59:00,1.92523,1.92535,1.92523,1.92532,9000000.0
2006-09-28 23:00:00,1.92517,1.9253,1.92517,1.92528,12000000.0
2006-09-28 23:01:00,1.92538,1.92556,1.92531,1.92531,9000000.0
2006-09-28 23:02:00,1.92523,1.92538,1.92523,1.92538,7000000.0
2006-09-28 23:03:00,1.92524,1.92525,1.92514,1.92523,12000000.0
2006-09-28 23:04:00,1.92535,1.92548,1.92534,1.92542,9000000.0
2006-09-28 23:05:00,1.9253,1.92538,1.9253,1.92538,11000000.0
2006-09-28 23:07:00,1.92545,1.92555,1.92544,1.92555,8000000.0
2006-09-28 23:08:00,1.92554,1.92554,1.92534,1.92534,15000000.0
2006-09-28 23:09:00,1.92526,1.92542,1.92526,1.92542,7000000.0
2006-09-28 23:10:00,1.92544,1.92544,1.92516,1.92516,8000000.0
2006-09-28 23:11:00,1.92526,1.92556,1.92526,1.92543,8000000.0
2006-09-28 23:12:00,1.9255,1.9255,1.92518,1.92539,8000000.0
2006-09-28 23:14:00,1.9253,1.92577,1.9253,1.92577,9000000.0
2006-09-28 23:15:00,1.92561,1.92564,1.9256,1.9256,8000000.0
2006-09-28 23:16:00,1.92572,1.92598,1.92568,1.92595,9000000.0
2006-09-28 23:17:00,1.92581,1.92597,1.92578,1.92592,7000000.0
2006-09-28 23:18:00,1.92596,1.92604,1.92567,1.92599,7000000.0
2006-09-28 23:19:00,1.92593,1.92593,1.92554,1.92587,9000000.0
2006-09-28 23:21:00,1.92584,1.92584,1.9256,1.92571,5000000.0
2006-09-28 23:22:00,1.9256,1.92575,1.9256,1.9256,7000000.0
2006-09-28 23:23:00,1.92585,1.92585,1.92576,1.92576,6000000.0
2006-09-28 23:24:00,1.92557,1.92568,1.92552,1.92552,9000000.0
2006-09-28 23:25:00,1.92563,1.9257,1.92557,1.92562,10000000.0
2006-09-28 23:26:00,1.92555,1.92559,1.92555,1.92558,5000000.0
2006-09-28 23:27:00,1.92569,1.92571,1.92558,1.92558,5000000.0
2006-09-28 23:28:00,1.92542,1.92551,1.92542,1.92551,7000000.0
2006-09-28 23:29:00,1.92536,1.92539,1.92528,1.92533,25000000.0
2006-09-28 23:31:00,1.92536,1.92546,1.92536,1.9254,14000000.0
2006-09-28 23:32:00,1.92539,1.92544,1.92522,1.92522,9000000.0
2006-09-28 23:33:00,1.92526,1.92546,1.92526,1.92546,5000000.0
2006-09-28 23:34:00,1.92544,1.92544,1.92517,1.92517,6000000.0
2006-09-28 23:36:00,1.9254,1.9254,1.92498,1.92508,9000000.0
2006-09-28 23:37:00,1.92484,1.92505,1.92484,1.92505,8000000.0
2006-09-28 23:38:00,1.92501,1.92511,1.92498,1.92506,8000000.0
2006-09-28 23:39:00,1.92486,1.92497,1.92472,1.92481,11000000.0
2006-09-28 23:43:00,1.92479,1.92489,1.92477,1.92489,7000000.0
2006-09-28 23:44:00,1.92493,1.92505,1.92484,1.92484,8000000.0
2006-09-28 23:45:00,1.92468,1.92489,1.92467,1.92489,7000000.0
2006-09-28 23:46:00,1.92475,1.92475,1.92469,1.92472,8000000.0
2006-09-28 23:48:00,1.92483,1.92492,1.92471,1.92492,8000000.0
2006-09-28 23:49:00,1.9249,1.9249,1.92462,1.92462,8000000.0
2006-09-28 23:50:00,1.92456,1.92468,1.92444,1.92444,8000000.0
2006-09-28 23:51:00,1.92462,1.92474,1.92461,1.92463,7000000.0
2006-09-28 23:52:00,1.92462,1.92463,1.92459,1.92463,7000000.0
2006-09-28 23:53:00,1.92443,1.92471,1.92443,1.92467,10000000.0
2006-09-28 23:55:00,1.92429,1.9244,1.92429,1.9244,9000000.0
2006-09-28 23:58:00,1.92416,1.92416,1.92391,1.92391,8000000.0
2006-09-29 00:00:00,1.92422,1.92437,1.9241,1.92423,7000000.0
2006-09-29 00:02:00,1.92409,1.92409,1.92363,1.92371,9000000.0
2006-09-29 00:03:00,1.92434,1.92447,1.92434,1.92447,5000000.0
2006-09-29 00:04:00,1.92419,1.92423,1.92418,1.92422,10000000.0
2006-09-29 00:05:00,1.92449,1.92449,1.92412,1.92429,9000000.0
2006-09-29 00:06:00,1.92445,1.92448,1.92437,1.92442,8000000.0
2006-09-29 00:07:00,1.92447,1.92473,1.92435,1.92473,9000000.0
2006-09-29 00:08:00,1.92457,1.92462,1.92448,1.92448,8000000.0
2006-09-29 00:09:00,1.9246,1.9248,1.9246,1.9248,9000000.0
2006-09-29 00:11:00,1.92489,1.92498,1.92483,1.92498,11000000.0
2006-09-29 00:12:00,1.9249,1.9249,1.92464,1.92468,9000000.0
2006-09-29 00:13:00,1.92483,1.92493,1.92483,1.92491,8000000.0
2006-09-29 00:17:00,1.92477,1.92495,1.92477,1.92485,7000000.0
2006-09-29 00:18:00,1.92468,1.92478,1.92468,1.92472,8000000.0
2006-09-29 00:19:00,1.92499,1.92506,1.92493,1.92501,11000000.0
2006-09-29 00:20:00,1.92504,1.92506,1.92494,1.92496,9000000.0
2006-09-29 00:23:00,1.9251,1.92522,1.92502,1.92522,7000000.0
2006-09-29 00:24:00,1.92497,1.9251,1.92492,1.92494,8000000.0
2006-09-29 00:25:00,1.92482,1.92487,1.92477,1.92487,11000000.0
2006-09-29 00:27:00,1.92483,1.92483,1.92461,1.92461,10000000.0
2006-09-29 00:28:00,1.92467,1.92514,1.92467,1.92489,8000000.0
2006-09-29 00:29:00,1.92504,1.92505,1.92492,1.92497,6000000.0
2006-09-29 00:30:00,1.92489,1.92496,1.9248,1.92496,7000000.0
2006-09-29 00:31:00,1.92497,1.92502,1.92496,1.92502,7000000.0
2006-09-29 00:35:00,1.92492,1.92507,1.92492,1.92507,6000000.0
2006-09-29 00:36:00,1.92508,1.92508,1.92495,1.92506,5000000.0
2006-09-29 00:37:00,1.92496,1.925,1.92484,1.92495,6000000.0
2006-09-29 00:38:00,1.92492,1.92497,1.92483,1.92487,7000000.0
2006-09-29 00:44:00,1.9249,1.9249,1.9243,1.9247,11000000.0
2006-09-29 00:45:00,1.92463,1.9249,1.92463,1.9249,7000000.0
2006-09-29 00:47:00,1.92482,1.92499,1.92478,1.92499,7000000.0
2006-09-29 00:48:00,1.92493,1.92506,1.92484,1.92506,8000000.0
2006-09-29 00:49:00,1.92503,1.92517,1.92498,1.92516,5000000.0
2006-09-29 00:50:00,1.92509,1.92534,1.92509,1.92528,10000000.0
2006-09-29 00:51:00,1.92531,1.92531,1.92508,1.92511,5000000.0
2006-09-29 00:52:00,1.92518,1.92525,1.92501,1.92501,7000000.0
2006-09-29 00:53:00,1.92509,1.92531,1.92505,1.92531,11000000.0
2006-09-29 00:54:00,1.92524,1.92527,1.92506,1.92527,10000000.0
2006-09-29 00:55:00,1.92525,1.9253,1.92517,1.92526,7000000.0
2006-09-29 00:56:00,1.92532,1.92542,1.92521,1.9253,6000000.0
2006-09-29 00:57:00,1.9252,1.92523,1.9251,1.92519,8000000.0
2006-09-29 00:58:00,1.92528,1.92539,1.92524,1.92539,10000000.0
2006-09-29 00:59:00,1.92534,1.92544,1.92528,1.92544,7000000.0
2006-09-29 01:00:00,1.92572,1.92589,1.9257,1.92589,19000000.0
2006-09-29 01:01:00,1.92582,1.92597,1.92567,1.92568,12000000.0
2006-09-29 01:02:00,1.92591,1.92614,1.92581,1.92593,8000000.0
2006-09-29 01:03:00,1.92591,1.92591,1.92564,1.92567,7000000.0
2006-09-29 01:04:00,1.92566,1.92571,1.92548,1.92553,8000000.0
2006-09-29 01:06:00,1.92566,1.92566,1.92551,1.92559,8000000.0
2006-09-29 01:07:00,1.9255,1.92551,1.92535,1.92535,11000000.0
2006-09-29 01:08:00,1.92538,1.9254,1.92513,1.92519,10000000.0
2006-09-29 01:09:00,1.92517,1.92517,1.92499,1.92506,8000000.0
2006-09-29 01:10:00,1.92506,1.92533,1.92501,1.92533,10000000.0
2006-09-29 01:11:00,1.92534,1.92536,1.92515,1.92515,11000000.0
2006-09-29 01:12:00,1.92526,1.92537,1.92526,1.92537,8000000.0
2006-09-29 01:13:00,1.92538,1.92538,1.92525,1.92528,8000000.0
2006-09-29 01:14:00,1.92535,1.92535,1.92512,1.92531,10000000.0
2006-09-29 01:15:00,1.92531,1.92557,1.92531,1.92557,10000000.0
2006-09-29 01:16:00,1.92549,1.92549,1.9253,1.92549,8000000.0
2006-09-29 01:18:00,1.92552,1.92554,1.92526,1.92545,10000000.0
2006-09-29 01:19:00,1.92546,1.92556,1.92545,1.92545,11000000.0
2006-09-29 01:21:00,1.92561,1.92576,1.92561,1.92576,7000000.0
2006-09-29 01:22:00,1.92577,1.92589,1.92576,1.92582,7000000.0
2006-09-29 01:23:00,1.92584,1.92587,1.92574,1.92582,8000000.0
2006-09-29 01:25:00,1.9257,1.92572,1.92556,1.92561,8000000.0
2006-09-29 01:26:00,1.92553,1.92561,1.92551,1.92559,14000000.0
2006-09-29 01:27:00,1.92582,1.92592,1.92582,1.92592,15000000.0
2006-09-29 01:28:00,1.92584,1.92599,1.92575,1.92599,9000000.0
2006-09-29 01:29:00,1.92578,1.92603,1.92578,1.92597,10000000.0
2006-09-29 01:30:00,1.92603,1.92603,1.9259,1.92591,10000000.0
2006-09-29 01:31:00,1.92569,1.92569,1.92539,1.92545,7000000.0
2006-09-29 01:33:00,1.92533,1.92533,1.92522,1.92528,6000000.0
2006-09-29 01:35:00,1.92519,1.92521,1.9251,1.92514,8000000.0
2006-09-29 01:36:00,1.92504,1.92504,1.92496,1.92496,9000000.0
2006-09-29 01:37:00,1.92497,1.92503,1.92478,1.92497,11000000.0
2006-09-29 01:38:00,1.925,1.92525,1.925,1.92525,12000000.0
2006-09-29 01:39:00,1.92533,1.92537,1.92533,1.92535,12000000.0
2006-09-29 01:40:00,1.92534,1.92534,1.92516,1.92516,7000000.0
2006-09-29 01:41:00,1.92516,1.92528,1.92516,1.92521,11000000.0
2006-09-29 01:42:00,1.92534,1.92555,1.92534,1.92555,7000000.0
2006-09-29 01:43:00,1.92566,1.92566,1.92527,1.92553,8000000.0
2006-09-29 01:44:00,1.92555,1.92564,1.92555,1.9256,7000000.0
2006-09-29 01:45:00,1.92566,1.92566,1.92552,1.92559,7000000.0
2006-09-29 01:46:00,1.92556,1.92561,1.92545,1.92555,7000000.0
2006-09-29 01:47:00,1.92549,1.92554,1.9254,1.92544,14000000.0
2006-09-29 01:48:00,1.92553,1.92562,1.92544,1.92562,7000000.0
2006-09-29 01:49:00,1.92561,1.92561,1.92543,1.92558,8000000.0
2006-09-29 01:50:00,1.92575,1.9258,1.9256,1.9256,10000000.0
2006-09-29 01:51:00,1.92559,1.92575,1.92559,1.9257,16000000.0
2006-09-29 01:52:00,1.92583,1.92631,1.92583,1.92631,13000000.0
2006-09-29 01:53:00,1.92639,1.92642,1.92632,1.92642,7000000.0
2006-09-29 01:54:00,1.9264,1.9264,1.92625,1.92629,9000000.0
2006-09-29 01:55:00,1.92613,1.92634,1.92613,1.92615,11000000.0
2006-09-29 01:56:00,1.92628,1.92628,1.92619,1.92625,17000000.0
2006-09-29 01:58:00,1.92623,1.92626,1.92614,1.92614,10000000.0
2006-09-29 01:59:00,1.92605,1.92605,1.92578,1.92592,7000000.0
2006-09-29 02:00:00,1.92607,1.92624,1.92607,1.92624,10000000.0
2006-09-29 02:01:00,1.9263,1.9264,1.92612,1.92612,8000000.0
2006-09-29 02:02:00,1.92607,1.92607,1.92577,1.92597,7000000.0
2006-09-29 02:03:00,1.92585,1.92596,1.92405,1.9259,10000000.0
2006-09-29 02:04:00,1.92589,1.92589,1.92577,1.92584,7000000.0
2006-09-29 02:05:00,1.92573,1.92585,1.92565,1.92575,10000000.0
2006-09-29 02:06:00,1.92565,1.92565,1.92544,1.92544,10000000.0
2006-09-29 02:07:00,1.92548,1.92559,1.92543,1.92546,8000000.0
2006-09-29 02:08:00,1.9254,1.92547,1.92524,1.92532,8000000.0
2006-09-29 02:09:00,1.92505,1.92536,1.92505,1.92531,7000000.0
2006-09-29 02:10:00,1.92537,1.92543,1.9252,1.9252,9000000.0
2006-09-29 02:11:00,1.9254,1.92544,1.92532,1.92533,8000000.0
2006-09-29 02:12:00,1.9253,1.92548,1.92526,1.92543,8000000.0
2006-09-29 02:13:00,1.92547,1.92549,1.92541,1.92549,7000000.0
2006-09-29 02:14:00,1.92528,1.92546,1.92526,1.92546,9000000.0
2006-09-29 02:16:00,1.9255,1.92551,1.92543,1.92547,8000000.0
2006-09-29 02:17:00,1.92557,1.92564,1.92554,1.92564,6000000.0
2006-09-29 02:18:00,1.92554,1.92579,1.92554,1.92579,7000000.0
2006-09-29 02:19:00,1.92592,1.926,1.92563,1.92563,11000000.0
2006-09-29 02:20:00,1.92599,1.9261,1.92596,1.9261,6000000.0
2006-09-29 02:21:00,1.92615,1.92626,1.92612,1.92623,7000000.0
2006-09-29 02:22:00,1.92623,1.92627,1.92612,1.92615,8000000.0
2006-09-29 02:23:00,1.92613,1.92625,1.92613,1.92619,10000000.0
2006-09-29 02:24:00,1.92614,1.92616,1.92606,1.92611,11000000.0
2006-09-29 02:28:00,1.92612,1.92612,1.92597,1.92609,10000000.0
2006-09-29 02:29:00,1.92592,1.9261,1.92581,1.9261,7000000.0
2006-09-29 02:30:00,1.92603,1.92604,1.92596,1.92596,5000000.0
2006-09-29 02:31:00,1.9259,1.92595,1.92579,1.92579,8000000.0
2006-09-29 02:32:00,1.92579,1.92594,1.92579,1.92581,8000000.0
2006-09-29 02:33:00,1.9257,1.92605,1.9257,1.92593,8000000.0
2006-09-29 02:34:00,1.92586,1.926,1.92584,1.92594,7000000.0
2006-09-29 02:35:00,1.92586,1.92592,1.92577,1.92586,11000000.0
2006-09-29 02:37:00,1.92585,1.92585,1.92571,1.9258,7000000.0
2006-09-29 02:38:00,1.92566,1.92576,1.92566,1.92572,7000000.0
2006-09-29 02:39:00,1.92559,1.9257,1.92559,1.92566,8000000.0
2006-09-29 02:41:00,1.92582,1.92582,1.9256,1.92564,8000000.0
2006-09-29 02:43:00,1.92573,1.92579,1.92564,1.92579,9000000.0
2006-09-29 02:44:00,1.92562,1.92572,1.92559,1.92572,7000000.0
2006-09-29 02:45:00,1.92574,1.92576,1.92554,1.92576,8000000.0
2006-09-29 02:46:00,1.92569,1.92583,1.92561,1.92576,8000000.0
2006-09-29 02:47:00,1.92572,1.92588,1.92568,1.92588,9000000.0
2006-09-29 02:49:00,1.9259,1.92598,1.9258,1.9259,11000000.0
2006-09-29 02:51:00,1.92594,1.926,1.92572,1.92586,8000000.0
2006-09-29 02:52:00,1.9257,1.92573,1.92537,1.92573,6000000.0
2006-09-29 02:53:00,1.92578,1.92585,1.92575,1.92585,8000000.0
2006-09-29 02:54:00,1.92575,1.92575,1.92563,1.92573,8000000.0
2006-09-29 02:55:00,1.92578,1.92609,1.92577,1.92582,8000000.0
2006-09-29 02:56:00,1.92592,1.92592,1.92585,1.92585,7000000.0
2006-09-29 02:57:00,1.92605,1.92649,1.92595,1.92649,8000000.0
2006-09-29 02:58:00,1.92639,1.92639,1.92617,1.92617,6000000.0
2006-09-29 02:59:00,1.92616,1.92626,1.92612,1.92626,9000000.0
2006-09-29 03:00:00,1.92622,1.92626,1.9261,1.92612,6000000.0
2006-09-29 03:01:00,1.92606,1.92606,1.92589,1.92589,8000000.0
2006-09-29 03:02:00,1.92596,1.92596,1.92563,1.9258,11000000.0
2006-09-29 03:03:00,1.92603,1.92603,1.92572,1.92572,7000000.0
2006-09-29 03:04:00,1.92566,1.92581,1.92543,1.92561,7000000.0
2006-09-29 03:05:00,1.9256,1.9257,1.92552,1.9257,8000000.0
2006-09-29 03:07:00,1.92552,1.92558,1.92543,1.92558,8000000.0
2006-09-29 03:08:00,1.92556,1.92564,1.92556,1.92561,5000000.0
2006-09-29 03:09:00,1.92569,1.92569,1.92564,1.92566,8000000.0
2006-09-29 03:10:00,1.92554,1.92568,1.92554,1.92556,7000000.0
2006-09-29 03:11:00,1.92567,1.92571,1.92553,1.92571,10000000.0
2006-09-29 03:12:00,1.92575,1.92581,1.92568,1.92569,7000000.0
2006-09-29 03:13:00,1.92572,1.92582,1.92568,1.92568,11000000.0
2006-09-29 03:14:00,1.92561,1.92576,1.92561,1.92572,11000000.0
2006-09-29 03:15:00,1.92571,1.92571,1.92558,1.92565,7000000.0
2006-09-29 03:16:00,1.92545,1.92545,1.92501,1.92523,7000000.0
2006-09-29 03:17:00,1.92514,1.92523,1.92471,1.92523,11000000.0
2006-09-29 03:18:00,1.92511,1.92526,1.92507,1.92526,10000000.0
2006-09-29 03:19:00,1.92523,1.92533,1.92523,1.92533,6000000.0
2006-09-29 03:20:00,1.9254,1.92548,1.9254,1.92542,7000000.0
2006-09-29 03:21:00,1.92543,1.92543,1.92504,1.92536,7000000.0
2006-09-29 03:22:00,1.92544,1.92545,1.92534,1.92536,7000000.0
2006-09-29 03:23:00,1.92526,1.92526,1.92502,1.92526,7000000.0
2006-09-29 03:24:00,1.92536,1.92536,1.92346,1.92528,8000000.0
2006-09-29 03:25:00,1.92542,1.9256,1.92542,1.92559,8000000.0
2006-09-29 03:26:00,1.9256,1.9257,1.92556,1.92556,11000000.0
2006-09-29 03:27:00,1.92559,1.92562,1.92544,1.92557,8000000.0
2006-09-29 03:29:00,1.92546,1.92546,1.92512,1.92526,11000000.0
2006-09-29 03:30:00,1.92537,1.92537,1.92519,1.92526,7000000.0
2006-09-29 03:31:00,1.92518,1.92529,1.92518,1.92522,9000000.0
2006-09-29 03:32:00,1.92517,1.92519,1.92511,1.92516,8000000.0
2006-09-29 03:33:00,1.92505,1.92522,1.92497,1.92522,7000000.0
2006-09-29 03:34:00,1.92516,1.92521,1.92509,1.92519,8000000.0
2006-09-29 03:35:00,1.92484,1.92506,1.92484,1.92506,10000000.0
2006-09-29 03:36:00,1.9251,1.9251,1.92503,1.92505,5000000.0
2006-09-29 03:39:00,1.92489,1.92489,1.92474,1.92474,8000000.0
2006-09-29 03:40:00,1.92482,1.92486,1.92477,1.92477,5000000.0
2006-09-29 03:41:00,1.92468,1.92478,1.92466,1.92476,10000000.0
2006-09-29 03:42:00,1.92466,1.92493,1.92466,1.92487,10000000.0
2006-09-29 03:45:00,1.92505,1.92511,1.92499,1.92501,8000000.0
2006-09-29 03:46:00,1.92492,1.92494,1.92484,1.92487,7000000.0
2006-09-29 03:47:00,1.92492,1.92504,1.92479,1.92479,7000000.0
2006-09-29 03:48:00,1.92495,1.92504,1.92495,1.92504,3000000.0
2006-09-29 03:51:00,1.92506,1.92511,1.92498,1.92498,9000000.0
2006-09-29 03:52:00,1.92482,1.92486,1.92462,1.92477,8000000.0
2006-09-29 03:53:00,1.92473,1.92475,1.92454,1.92456,10000000.0
2006-09-29 03:54:00,1.92469,1.92478,1.92445,1.92445,7000000.0
2006-09-29 03:55:00,1.92461,1.92461,1.92434,1.92455,7000000.0
2006-09-29 03:57:00,1.92443,1.92459,1.92436,1.92459,8000000.0
2006-09-29 03:58:00,1.92445,1.92448,1.92259,1.92433,7000000.0
2006-09-29 03:59:00,1.92441,1.9245,1.92433,1.92433,7000000.0
2006-09-29 04:00:00,1.92438,1.92438,1.92407,1.92425,6000000.0
2006-09-29 04:01:00,1.92421,1.92433,1.92416,1.92433,7000000.0
2006-09-29 04:02:00,1.92421,1.92438,1.92419,1.92438,8000000.0
2006-09-29 04:03:00,1.92427,1.92447,1.92427,1.92438,8000000.0
2006-09-29 04:04:00,1.92442,1.9246,1.92439,1.92439,8000000.0
2006-09-29 04:05:00,1.92454,1.92464,1.92426,1.92464,8000000.0
2006-09-29 04:06:00,1.92452,1.9247,1.92448,1.92468,9000000.0
2006-09-29 04:07:00,1.92458,1.92468,1.92442,1.9245,11000000.0
2006-09-29 04:08:00,1.92479,1.92496,1.92479,1.92496,3000000.0
2006-09-29 04:10:00,1.92492,1.92526,1.92492,1.92526,8000000.0
2006-09-29 04:11:00,1.92522,1.92544,1.92522,1.92544,7000000.0
2006-09-29 04:12:00,1.92545,1.9256,1.92545,1.92552,7000000.0
2006-09-29 04:13:00,1.92541,1.92542,1.92523,1.92523,8000000.0
2006-09-29 04:14:00,1.92542,1.92551,1.92527,1.92527,7000000.0
2006-09-29 04:16:00,1.92538,1.92544,1.92538,1.92541,7000000.0
2006-09-29 04:17:00,1.92536,1.92536,1.92521,1.92529,7000000.0
2006-09-29 04:18:00,1.92525,1.92539,1.92524,1.92533,8000000.0
2006-09-29 04:19:00,1.92546,1.92546,1.92527,1.92546,8000000.0
2006-09-29 04:20:00,1.92535,1.92552,1.92517,1.92552,10000000.0
2006-09-29 04:21:00,1.92547,1.9255,1.92523,1.92532,8000000.0
2006-09-29 04:22:00,1.92569,1.92577,1.92565,1.92566,9000000.0
2006-09-29 04:25:00,1.92573,1.92588,1.92558,1.92569,7000000.0
2006-09-29 04:28:00,1.9257,1.92577,1.92557,1.92577,7000000.0
2006-09-29 04:29:00,1.92569,1.92575,1.9256,1.92572,8000000.0
2006-09-29 04:30:00,1.92567,1.92567,1.92536,1.92552,9000000.0
2006-09-29 04:31:00,1.92544,1.92553,1.92534,1.92539,10000000.0
2006-09-29 04:32:00,1.92535,1.92551,1.92509,1.92551,9000000.0
2006-09-29 04:34:00,1.92551,1.92559,1.92546,1.92557,7000000.0
2006-09-29 04:35:00,1.92566,1.92566,1.92546,1.92546,7000000.0
2006-09-29 04:36:00,1.92545,1.92559,1.92545,1.92559,6000000.0
2006-09-29 04:37:00,1.92561,1.92562,1.92551,1.92551,11000000.0
2006-09-29 04:38:00,1.92557,1.92568,1.92549,1.92568,9000000.0
2006-09-29 04:40:00,1.92566,1.92566,1.92546,1.92546,9000000.0
2006-09-29 04:41:00,1.92551,1.92556,1.92542,1.92549,8000000.0
2006-09-29 04:42:00,1.92551,1.92578,1.92551,1.92562,7000000.0
2006-09-29 04:43:00,1.9255,1.92559,1.92521,1.92527,11000000.0
2006-09-29 04:45:00,1.92561,1.92573,1.92549,1.92573,8000000.0
2006-09-29 04:46:00,1.9258,1.92585,1.92576,1.92582,6000000.0
2006-09-29 04:50:00,1.9258,1.9258,1.92565,1.92565,4000000.0
2006-09-29 04:51:00,1.92571,1.92584,1.9257,1.92579,7000000.0
2006-09-29 04:52:00,1.92587,1.92597,1.92577,1.92586,10000000.0
2006-09-29 04:53:00,1.92575,1.9261,1.92568,1.92568,9000000.0
2006-09-29 04:54:00,1.92594,1.92594,1.9258,1.92591,7000000.0
2006-09-29 04:55:00,1.92588,1.92596,1.92587,1.92587,8000000.0
2006-09-29 04:56:00,1.92581,1.92597,1.92581,1.92587,7000000.0
2006-09-29 04:57:00,1.92573,1.9259,1.92573,1.92579,8000000.0
2006-09-29 04:58:00,1.9258,1.9258,1.92571,1.92579,8000000.0
2006-09-29 05:03:00,1.92594,1.92601,1.92587,1.92601,7000000.0
2006-09-29 05:05:00,1.92593,1.92644,1.92593,1.92644,8000000.0
2006-09-29 05:06:00,1.9267,1.92675,1.92667,1.92667,8000000.0
2006-09-29 05:07:00,1.92668,1.92668,1.92634,1.92649,8000000.0
2006-09-29 05:08:00,1.9264,1.92652,1.92633,1.92635,10000000.0
2006-09-29 05:09:00,1.92661,1.92661,1.92641,1.92659,7000000.0
2006-09-29 05:12:00,1.92643,1.92656,1.92643,1.92653,11000000.0
2006-09-29 05:13:00,1.92663,1.92676,1.92658,1.92663,8000000.0
2006-09-29 05:14:00,1.9268,1.92684,1.92668,1.92679,11000000.0
2006-09-29 05:15:00,1.92669,1.92685,1.92668,1.92668,11000000.0
2006-09-29 05:16:00,1.92684,1.92693,1.92683,1.92683,9000000.0
2006-09-29 05:17:00,1.92658,1.92678,1.92658,1.92667,8000000.0
2006-09-29 05:18:00,1.92654,1.92654,1.92637,1.92649,8000000.0
2006-09-29 05:21:00,1.92656,1.92667,1.92656,1.92664,8000000.0
2006-09-29 05:22:00,1.92656,1.92672,1.92656,1.92666,7000000.0
2006-09-29 05:24:00,1.92675,1.92686,1.92657,1.92675,7000000.0
2006-09-29 05:25:00,1.92678,1.9268,1.92673,1.92673,7000000.0
2006-09-29 05:26:00,1.92676,1.92676,1.92651,1.92666,7000000.0
2006-09-29 05:27:00,1.9267,1.92687,1.92659,1.92677,8000000.0
2006-09-29 05:29:00,1.92677,1.92686,1.92668,1.92686,7000000.0
2006-09-29 05:30:00,1.92691,1.92691,1.92674,1.92674,7000000.0
2006-09-29 05:31:00,1.92686,1.92689,1.92668,1.92675,8000000.0
2006-09-29 05:32:00,1.92668,1.92673,1.92658,1.92673,8000000.0
2006-09-29 05:33:00,1.9266,1.92673,1.92652,1.92652,9000000.0
2006-09-29 05:34:00,1.92662,1.92662,1.9265,1.9265,5000000.0
2006-09-29 05:35:00,1.92658,1.92674,1.92629,1.92629,7000000.0
2006-09-29 05:36:00,1.92643,1.9266,1.92643,1.92649,11000000.0
2006-09-29 05:37:00,1.92624,1.92624,1.92613,1.92623,7000000.0
2006-09-29 05:38:00,1.9263,1.92642,1.92618,1.92618,6000000.0
2006-09-29 05:39:00,1.9263,1.92633,1.9262,1.92633,7000000.0
2006-09-29 05:40:00,1.92632,1.92644,1.9262,1.92639,8000000.0
2006-09-29 05:41:00,1.92642,1.92642,1.92629,1.92631,8000000.0
2006-09-29 05:42:00,1.92634,1.92638,1.92621,1.92637,7000000.0
2006-09-29 05:43:00,1.92635,1.92635,1.92603,1.92619,9000000.0
2006-09-29 05:44:00,1.92623,1.92623,1.92592,1.92614,8000000.0
2006-09-29 05:45:00,1.92612,1.92621,1.92598,1.92615,11000000.0
2006-09-29 05:47:00,1.92608,1.92608,1.92592,1.92592,8000000.0
2006-09-29 05:48:00,1.92589,1.92602,1.92589,1.92602,7000000.0
2006-09-29 05:49:00,1.92601,1.92615,1.926,1.926,8000000.0
2006-09-29 05:54:00,1.92609,1.92609,1.92599,1.926,10000000.0
2006-09-29 05:55:00,1.92602,1.92613,1.92596,1.9261,8000000.0
2006-09-29 05:59:00,1.92611,1.92613,1.92589,1.92598,10000000.0
2006-09-29 06:00:00,1.92597,1.92623,1.92597,1.92611,8000000.0
2006-09-29 06:02:00,1.92605,1.92605,1.92586,1.92586,7000000.0
2006-09-29 06:03:00,1.92612,1.92612,1.92593,1.92603,8000000.0
2006-09-29 06:04:00,1.92604,1.92607,1.9259,1.92601,7000000.0
2006-09-29 06:05:00,1.92592,1.926,1.92572,1.926,7000000.0
2006-09-29 06:07:00,1.92615,1.92625,1.92615,1.92621,7000000.0
2006-09-29 06:08:00,1.92616,1.92624,1.92605,1.92609,6000000.0
2006-09-29 06:09:00,1.92607,1.92631,1.92607,1.92631,8000000.0
2006-09-29 06:10:00,1.92641,1.92641,1.92628,1.92629,8000000.0
2006-09-29 06:11:00,1.92634,1.92643,1.92632,1.92637,8000000.0
2006-09-29 06:13:00,1.92652,1.92658,1.92646,1.92646,8000000.0
2006-09-29 06:14:00,1.92652,1.92652,1.92636,1.92645,7000000.0
2006-09-29 06:15:00,1.92639,1.92639,1.92621,1.92621,8000000.0
2006-09-29 06:17:00,1.92608,1.92639,1.92608,1.92639,7000000.0
2006-09-29 06:19:00,1.92638,1.92638,1.92615,1.92615,7000000.0
2006-09-29 06:20:00,1.9262,1.9264,1.9262,1.9264,3000000.0
2006-09-29 06:21:00,1.9266,1.9266,1.92634,1.92646,8000000.0
2006-09-29 06:22:00,1.92659,1.92659,1.92634,1.92655,8000000.0
2006-09-29 06:26:00,1.92657,1.92657,1.92636,1.9264,11000000.0
2006-09-29 06:29:00,1.92644,1.92656,1.92639,1.92655,8000000.0
2006-09-29 06:30:00,1.92655,1.92655,1.92632,1.92632,8000000.0
2006-09-29 06:31:00,1.92633,1.92639,1.9262,1.92638,7000000.0
2006-09-29 06:32:00,1.92636,1.92652,1.92636,1.92641,6000000.0
2006-09-29 06:37:00,1.92642,1.92644,1.9263,1.92642,10000000.0
2006-09-29 06:39:00,1.92643,1.92658,1.92641,1.92651,11000000.0
2006-09-29 06:41:00,1.92664,1.9267,1.9265,1.9265,7000000.0
2006-09-29 06:42:00,1.92657,1.92657,1.9264,1.9264,5000000.0
2006-09-29 06:43:00,1.92632,1.92645,1.92627,1.92631,7000000.0
2006-09-29 06:44:00,1.92633,1.92647,1.92632,1.92647,8000000.0
2006-09-29 06:45:00,1.92658,1.92663,1.92648,1.92656,8000000.0
2006-09-29 06:54:00,1.92637,1.92637,1.92602,1.92602,7000000.0
2006-09-29 06:56:00,1.9262,1.92637,1.9262,1.92637,2000000.0
2006-09-29 06:57:00,1.92636,1.92638,1.92628,1.92634,7000000.0
2006-09-29 06:58:00,1.92633,1.92633,1.92607,1.92622,7000000.0
2006-09-29 06:59:00,1.92632,1.92638,1.92623,1.92638,7000000.0
2006-09-29 07:00:00,1.9263,1.92637,1.9263,1.9263,7000000.0
2006-09-29 07:01:00,1.92629,1.92629,1.92609,1.92625,7000000.0
2006-09-29 07:02:00,1.92619,1.92627,1.92619,1.92624,7000000.0
2006-09-29 07:03:00,1.92615,1.92624,1.92611,1.92623,7000000.0
2006-09-29 07:05:00,1.92614,1.92621,1.92606,1.92611,11000000.0
2006-09-29 07:06:00,1.92581,1.92633,1.92581,1.92602,11000000.0
2006-09-29 07:07:00,1.92582,1.9259,1.92576,1.9259,11000000.0
2006-09-29 07:08:00,1.92595,1.926,1.92582,1.926,9000000.0
2006-09-29 07:10:00,1.9259,1.926,1.92588,1.92591,7000000.0
2006-09-29 07:12:00,1.9258,1.92586,1.92572,1.92586,7000000.0
2006-09-29 07:13:00,1.92576,1.92589,1.92574,1.92575,8000000.0
2006-09-29 07:15:00,1.9257,1.9257,1.92539,1.92546,10000000.0
2006-09-29 07:17:00,1.92531,1.92553,1.92531,1.9255,11000000.0
2006-09-29 07:18:00,1.92544,1.92547,1.92531,1.92547,8000000.0
2006-09-29 07:21:00,1.92546,1.92548,1.92526,1.92533,10000000.0
2006-09-29 07:22:00,1.92537,1.92547,1.9253,1.92539,11000000.0
2006-09-29 07:23:00,1.92537,1.92543,1.92515,1.92543,7000000.0
2006-09-29 07:24:00,1.92553,1.92553,1.92528,1.92532,9000000.0
2006-09-29 07:25:00,1.92542,1.92547,1.92536,1.9254,8000000.0
2006-09-29 07:26:00,1.92535,1.92543,1.92526,1.92526,7000000.0
2006-09-29 07:27:00,1.9254,1.92548,1.92531,1.92546,7000000.0
2006-09-29 07:28:00,1.92543,1.92548,1.92535,1.92548,7000000.0
2006-09-29 07:29:00,1.92536,1.92559,1.92536,1.92552,8000000.0
2006-09-29 07:30:00,1.92538,1.92553,1.92538,1.9255,8000000.0
2006-09-29 07:33:00,1.92552,1.92554,1.92543,1.92547,8000000.0
2006-09-29 07:34:00,1.92551,1.92555,1.92536,1.92536,11000000.0
2006-09-29 07:36:00,1.92541,1.92557,1.92541,1.92557,7000000.0
2006-09-29 07:37:00,1.92543,1.92547,1.92536,1.92536,7000000.0
2006-09-29 07:38:00,1.92536,1.92547,1.9252,1.92547,11000000.0
2006-09-29 07:40:00,1.9254,1.9254,1.9252,1.9252,8000000.0
2006-09-29 07:41:00,1.92525,1.92532,1.92517,1.92527,9000000.0
2006-09-29 07:42:00,1.9253,1.9253,1.92497,1.92497,11000000.0
2006-09-29 07:43:00,1.9249,1.92522,1.9249,1.92522,7000000.0
2006-09-29 07:44:00,1.92537,1.92537,1.92513,1.92523,7000000.0
2006-09-29 07:45:00,1.92533,1.9254,1.92526,1.9254,7000000.0
2006-09-29 07:46:00,1.92535,1.92538,1.92524,1.92536,7000000.0
2006-09-29 07:48:00,1.92521,1.92531,1.92513,1.92513,8000000.0
2006-09-29 07:49:00,1.92516,1.92536,1.92512,1.92522,8000000.0
2006-09-29 07:50:00,1.92518,1.92526,1.92492,1.92492,7000000.0
2006-09-29 07:51:00,1.92508,1.9251,1.92491,1.9251,8000000.0
2006-09-29 07:52:00,1.92495,1.92505,1.92492,1.92504,10000000.0
2006-09-29 07:53:00,1.92483,1.92506,1.92483,1.925,11000000.0
2006-09-29 07:54:00,1.92484,1.92484,1.92456,1.92458,9000000.0
2006-09-29 07:55:00,1.92475,1.92475,1.92452,1.92458,9000000.0
2006-09-29 07:56:00,1.92464,1.92482,1.92464,1.92474,9000000.0
2006-09-29 07:57:00,1.9245,1.92463,1.92447,1.9245,7000000.0
2006-09-29 07:58:00,1.92472,1.92478,1.92464,1.92478,7000000.0
2006-09-29 07:59:00,1.92464,1.92477,1.92443,1.92469,7000000.0
2006-09-29 08:00:00,1.92432,1.92438,1.92418,1.92418,8000000.0
2006-09-29 08:01:00,1.92422,1.92437,1.92406,1.92437,10000000.0
2006-09-29 08:02:00,1.92452,1.92456,1.92448,1.9245,7000000.0
2006-09-29 08:03:00,1.92448,1.92463,1.9243,1.92448,8000000.0
2006-09-29 08:05:00,1.92435,1.92451,1.92435,1.92451,8000000.0
2006-09-29 08:06:00,1.9245,1.9245,1.92433,1.92433,6000000.0
2006-09-29 08:07:00,1.92454,1.92454,1.92428,1.92438,7000000.0
2006-09-29 08:08:00,1.92448,1.92448,1.92433,1.92446,7000000.0
2006-09-29 08:11:00,1.92447,1.92447,1.92421,1.92429,8000000.0
2006-09-29 08:12:00,1.92446,1.92477,1.92446,1.92476,9000000.0
2006-09-29 08:13:00,1.92477,1.92486,1.92475,1.92481,7000000.0
2006-09-29 08:14:00,1.9247,1.9248,1.92466,1.92476,9000000.0
2006-09-29 08:15:00,1.92475,1.92476,1.92469,1.92471,8000000.0
2006-09-29 08:16:00,1.92471,1.92471,1.92454,1.92467,11000000.0
2006-09-29 08:17:00,1.92458,1.92465,1.92453,1.92457,7000000.0
2006-09-29 08:19:00,1.92425,1.92465,1.92425,1.92465,7000000.0
2006-09-29 08:20:00,1.92461,1.9248,1.92461,1.92471,8000000.0
2006-09-29 08:21:00,1.92463,1.92474,1.92463,1.92465,8000000.0
2006-09-29 08:22:00,1.92474,1.92474,1.9245,1.92453,8000000.0
2006-09-29 08:23:00,1.92434,1.92434,1.92381,1.92381,7000000.0
2006-09-29 08:24:00,1.92383,1.92416,1.92383,1.92416,7000000.0
2006-09-29 08:25:00,1.92423,1.92427,1.92421,1.92421,8000000.0
2006-09-29 08:26:00,1.92424,1.9244,1.92402,1.92402,7000000.0
2006-09-29 08:27:00,1.92421,1.92443,1.92413,1.92443,10000000.0
2006-09-29 08:28:00,1.92439,1.92441,1.92417,1.92419,7000000.0
2006-09-29 08:29:00,1.92405,1.92416,1.92395,1.92397,10000000.0
2006-09-29 08:30:00,1.92388,1.92388,1.92377,1.92379,7000000.0
2006-09-29 08:31:00,1.92376,1.92391,1.92376,1.92391,10000000.0
2006-09-29 08:32:00,1.92385,1.92395,1.92385,1.92387,8000000.0
2006-09-29 08:33:00,1.92383,1.92383,1.92375,1.92375,7000000.0
2006-09-29 08:34:00,1.92354,1.9236,1.92339,1.9234,9000000.0
2006-09-29 08:35:00,1.92342,1.92342,1.92312,1.92316,9000000.0
2006-09-29 08:36:00,1.92327,1.92352,1.92312,1.92352,8000000.0
2006-09-29 08:37:00,1.9235,1.9235,1.92332,1.92348,9000000.0
2006-09-29 08:38:00,1.92343,1.92345,1.92326,1.92336,10000000.0
2006-09-29 08:39:00,1.92313,1.92319,1.92295,1.92295,11000000.0
2006-09-29 08:40:00,1.92286,1.92294,1.92277,1.92294,8000000.0
2006-09-29 08:41:00,1.92305,1.92314,1.92297,1.92302,11000000.0
2006-09-29 08:42:00,1.9232,1.92332,1.92307,1.92332,10000000.0
2006-09-29 08:43:00,1.92341,1.92362,1.92341,1.92362,8000000.0
2006-09-29 08:44:00,1.92342,1.92356,1.92338,1.92356,10000000.0
2006-09-29 08:45:00,1.92347,1.92355,1.92339,1.92346,8000000.0
2006-09-29 08:46:00,1.92311,1.92315,1.9215,1.92315,8000000.0
2006-09-29 08:47:00,1.92334,1.92339,1.92322,1.92332,7000000.0
2006-09-29 08:48:00,1.92355,1.9236,1.92344,1.92345,8000000.0
2006-09-29 08:49:00,1.9234,1.92354,1.92336,1.92344,11000000.0
2006-09-29 08:50:00,1.92335,1.92335,1.92319,1.92322,7000000.0
2006-09-29 08:51:00,1.92319,1.92319,1.92272,1.92272,8000000.0
2006-09-29 08:52:00,1.92266,1.92268,1.9226,1.9226,9000000.0
2006-09-29 08:53:00,1.92236,1.92238,1.92184,1.92231,8000000.0
2006-09-29 08:54:00,1.92224,1.9225,1.92224,1.9225,8000000.0
2006-09-29 08:56:00,1.92263,1.92268,1.92255,1.92261,7000000.0
2006-09-29 08:58:00,1.92261,1.92275,1.92256,1.92275,7000000.0
2006-09-29 08:59:00,1.92266,1.92266,1.92246,1.92257,7000000.0
2006-09-29 09:00:00,1.92264,1.92275,1.92261,1.92261,8000000.0
2006-09-29 09:01:00,1.92266,1.92275,1.9226,1.92268,9000000.0
2006-09-29 09:02:00,1.92263,1.92274,1.92261,1.92274,10000000.0
2006-09-29 09:03:00,1.92238,1.92255,1.92238,1.9224,7000000.0
2006-09-29 09:04:00,1.92259,1.92266,1.92257,1.92266,7000000.0
2006-09-29 09:06:00,1.92258,1.92277,1.92252,1.92261,11000000.0
2006-09-29 09:07:00,1.92267,1.92277,1.9226,1.92274,8000000.0
2006-09-29 09:08:00,1.92283,1.92297,1.92274,1.92295,7000000.0
2006-09-29 09:09:00,1.92286,1.92296,1.92281,1.92295,11000000.0
2006-09-29 09:10:00,1.92286,1.92298,1.92276,1.92288,7000000.0
2006-09-29 09:12:00,1.92261,1.92296,1.92261,1.92296,8000000.0
2006-09-29 09:13:00,1.92293,1.92293,1.92271,1.92279,9000000.0
2006-09-29 09:14:00,1.92243,1.92243,1.92214,1.92226,11000000.0
2006-09-29 09:15:00,1.92226,1.92238,1.92226,1.92229,7000000.0
2006-09-29 09:16:00,1.9223,1.9223,1.92208,1.92215,8000000.0
2006-09-29 09:17:00,1.92211,1.92222,1.92201,1.92213,11000000.0
2006-09-29 09:18:00,1.9222,1.9222,1.92182,1.92182,8000000.0
2006-09-29 09:19:00,1.92193,1.92201,1.92189,1.92192,7000000.0
2006-09-29 09:20:00,1.92199,1.92203,1.92174,1.92178,7000000.0
2006-09-29 09:22:00,1.92172,1.92182,1.92146,1.9215,8000000.0
2006-09-29 09:23:00,1.92087,1.92087,1.92057,1.92061,7000000.0
2006-09-29 09:24:00,1.92058,1.92079,1.92058,1.92079,8000000.0
2006-09-29 09:25:00,1.92085,1.92085,1.92028,1.92028,7000000.0
2006-09-29 09:26:00,1.92024,1.92039,1.92024,1.92039,11000000.0
2006-09-29 09:27:00,1.92035,1.9204,1.92032,1.92036,11000000.0
2006-09-29 09:28:00,1.92041,1.92056,1.92041,1.92055,9000000.0
2006-09-29 09:29:00,1.92053,1.92053,1.92029,1.92043,8000000.0
2006-09-29 09:30:00,1.92046,1.92061,1.92046,1.92061,7000000.0
2006-09-29 09:31:00,1.91998,1.92005,1.91996,1.91996,7000000.0
2006-09-29 09:32:00,1.91983,1.9203,1.91975,1.9203,7000000.0
2006-09-29 09:33:00,1.92062,1.92062,1.92031,1.92031,8000000.0
2006-09-29 09:34:00,1.92024,1.92042,1.92017,1.92042,7000000.0
2006-09-29 09:35:00,1.92073,1.92094,1.92073,1.92092,10000000.0
2006-09-29 09:36:00,1.92079,1.92093,1.92052,1.92061,8000000.0
2006-09-29 09:37:00,1.92063,1.92068,1.92035,1.92044,11000000.0
2006-09-29 09:38:00,1.92012,1.92056,1.91845,1.92056,11000000.0
2006-09-29 09:39:00,1.92078,1.92098,1.92078,1.92092,7000000.0
2006-09-29 09:40:00,1.92083,1.92083,1.92069,1.92072,9000000.0
2006-09-29 09:41:00,1.92081,1.9209,1.92072,1.92085,8000000.0
2006-09-29 09:42:00,1.92094,1.92094,1.92075,1.92081,10000000.0
2006-09-29 09:43:00,1.92074,1.92074,1.92052,1.92072,11000000.0
2006-09-29 09:44:00,1.92089,1.92096,1.92078,1.92079,8000000.0
2006-09-29 09:45:00,1.92069,1.92085,1.92069,1.92085,7000000.0
2006-09-29 09:46:00,1.92098,1.921,1.9206,1.92092,11000000.0
2006-09-29 09:47:00,1.92078,1.9208,1.92061,1.9208,9000000.0
2006-09-29 09:48:00,1.92072,1.9208,1.92072,1.92074,7000000.0
2006-09-29 09:49:00,1.92037,1.92037,1.92008,1.92017,11000000.0
2006-09-29 09:50:00,1.92,1.92,1.91982,1.92,8000000.0
2006-09-29 09:51:00,1.91995,1.92003,1.91984,1.92003,8000000.0
2006-09-29 09:52:00,1.92003,1.92003,1.91983,1.91986,8000000.0
2006-09-29 09:53:00,1.91978,1.91994,1.91978,1.9198,10000000.0
2006-09-29 09:54:00,1.92018,1.92032,1.92018,1.92032,2000000.0
2006-09-29 09:55:00,1.92045,1.9206,1.92045,1.9206,8000000.0
2006-09-29 09:56:00,1.92047,1.92078,1.92047,1.92076,10000000.0
2006-09-29 09:57:00,1.92068,1.92099,1.92068,1.92084,8000000.0
2006-09-29 09:58:00,1.92076,1.92076,1.92065,1.92066,8000000.0
2006-09-29 10:00:00,1.92074,1.9208,1.92065,1.92077,10000000.0
2006-09-29 10:01:00,1.9208,1.92095,1.92077,1.92095,10000000.0
2006-09-29 10:02:00,1.92084,1.92087,1.92073,1.92082,10000000.0
2006-09-29 10:03:00,1.92076,1.92083,1.92073,1.92082,7000000.0
2006-09-29 10:04:00,1.92059,1.92059,1.91935,1.91935,7000000.0
2006-09-29 10:05:00,1.91921,1.91932,1.91921,1.91932,11000000.0
2006-09-29 10:06:00,1.91913,1.91913,1.91879,1.91901,7000000.0
2006-09-29 10:07:00,1.9191,1.91925,1.91901,1.91913,7000000.0
2006-09-29 10:08:00,1.91912,1.9192,1.91899,1.9192,7000000.0
2006-09-29 10:09:00,1.91925,1.9193,1.91902,1.91902,7000000.0
2006-09-29 10:10:00,1.91902,1.91917,1.91901,1.91915,7000000.0
2006-09-29 10:11:00,1.91913,1.91913,1.91884,1.91884,7000000.0
2006-09-29 10:12:00,1.91869,1.91877,1.91839,1.91871,8000000.0
2006-09-29 10:13:00,1.91869,1.9189,1.91869,1.91888,8000000.0
2006-09-29 10:14:00,1.91894,1.91921,1.9188,1.91921,7000000.0
2006-09-29 10:15:00,1.91941,1.91954,1.91935,1.91952,10000000.0
2006-09-29 10:16:00,1.91957,1.91961,1.91948,1.91956,7000000.0
2006-09-29 10:17:00,1.91957,1.91961,1.91943,1.91956,11000000.0
2006-09-29 10:18:00,1.91962,1.91973,1.91954,1.91954,8000000.0
2006-09-29 10:19:00,1.9198,1.92013,1.9198,1.92013,9000000.0
2006-09-29 10:20:00,1.92058,1.92064,1.92053,1.92056,7000000.0
2006-09-29 10:21:00,1.92051,1.92051,1.92038,1.9205,8000000.0
2006-09-29 10:22:00,1.92042,1.92046,1.92015,1.92025,7000000.0
2006-09-29 10:23:00,1.91978,1.91996,1.91978,1.91984,7000000.0
2006-09-29 10:25:00,1.92,1.92,1.91967,1.91978,9000000.0
2006-09-29 10:26:00,1.91975,1.91975,1.91955,1.91961,11000000.0
2006-09-29 10:27:00,1.91967,1.91985,1.91957,1.91985,8000000.0
2006-09-29 10:28:00,1.91969,1.91981,1.91962,1.91972,9000000.0
2006-09-29 10:29:00,1.91972,1.91977,1.9195,1.9197,8000000.0
2006-09-29 10:30:00,1.91966,1.91986,1.91966,1.91986,8000000.0
2006-09-29 10:31:00,1.91998,1.92024,1.91994,1.92024,7000000.0
2006-09-29 10:32:00,1.92031,1.92047,1.92019,1.92039,9000000.0
2006-09-29 10:33:00,1.92028,1.9203,1.92013,1.92022,7000000.0
2006-09-29 10:34:00,1.9202,1.9202,1.91993,1.92001,7000000.0
2006-09-29 10:35:00,1.92008,1.92039,1.92008,1.92039,7000000.0
2006-09-29 10:36:00,1.92051,1.92095,1.92051,1.92094,8000000.0
2006-09-29 10:37:00,1.92103,1.92126,1.92103,1.92105,8000000.0
2006-09-29 10:38:00,1.9211,1.92116,1.92103,1.92108,10000000.0
2006-09-29 10:39:00,1.92103,1.92109,1.92088,1.92097,8000000.0
2006-09-29 10:40:00,1.9208,1.92085,1.9206,1.92063,7000000.0
2006-09-29 10:41:00,1.92066,1.9208,1.92064,1.92064,9000000.0
2006-09-29 10:43:00,1.92077,1.92085,1.92064,1.92085,10000000.0
2006-09-29 10:44:00,1.92084,1.92098,1.92084,1.92097,7000000.0
2006-09-29 10:45:00,1.92101,1.92102,1.92092,1.921,8000000.0
2006-09-29 10:46:00,1.92107,1.92115,1.92099,1.92103,8000000.0
2006-09-29 10:47:00,1.92101,1.92107,1.9208,1.92092,7000000.0
2006-09-29 10:48:00,1.92107,1.92121,1.92107,1.92111,8000000.0
2006-09-29 10:51:00,1.92106,1.92114,1.92086,1.92114,9000000.0
2006-09-29 10:52:00,1.92114,1.92127,1.9211,1.92126,8000000.0
2006-09-29 10:53:00,1.92134,1.92144,1.92134,1.92134,9000000.0
2006-09-29 10:54:00,1.92134,1.92134,1.92108,1.92108,10000000.0
2006-09-29 10:55:00,1.92119,1.9213,1.92119,1.92127,7000000.0
2006-09-29 10:56:00,1.92139,1.92163,1.91972,1.92133,7000000.0
2006-09-29 10:57:00,1.92123,1.92132,1.92121,1.92125,8000000.0
2006-09-29 10:58:00,1.92128,1.92136,1.92124,1.92128,7000000.0
2006-09-29 11:00:00,1.92104,1.92104,1.91928,1.91928,7000000.0
2006-09-29 11:01:00,1.92109,1.92139,1.92109,1.92139,8000000.0
2006-09-29 11:02:00,1.92156,1.92161,1.92143,1.92143,7000000.0
2006-09-29 11:03:00,1.92107,1.92114,1.92097,1.92099,11000000.0
2006-09-29 11:04:00,1.92081,1.92081,1.92029,1.92029,11000000.0
2006-09-29 11:05:00,1.92032,1.92032,1.91988,1.91992,7000000.0
2006-09-29 11:06:00,1.91968,1.91982,1.91964,1.91982,8000000.0
2006-09-29 11:07:00,1.91985,1.91985,1.91949,1.91949,7000000.0
2006-09-29 11:08:00,1.9196,1.91974,1.9196,1.91963,9000000.0
2006-09-29 11:09:00,1.91961,1.91971,1.91953,1.91971,8000000.0
2006-09-29 11:10:00,1.91985,1.92006,1.91971,1.92006,8000000.0
2006-09-29 11:11:00,1.92016,1.92016,1.91996,1.92011,10000000.0
2006-09-29 11:12:00,1.92022,1.92027,1.92021,1.92026,7000000.0
2006-09-29 11:13:00,1.92026,1.92026,1.91987,1.92011,11000000.0
2006-09-29 11:14:00,1.91989,1.91989,1.91963,1.91964,11000000.0
2006-09-29 11:15:00,1.91989,1.91999,1.91979,1.91979,7000000.0
2006-09-29 11:16:00,1.92006,1.92016,1.92003,1.92013,7000000.0
2006-09-29 11:17:00,1.92036,1.92051,1.92034,1.92044,7000000.0
2006-09-29 11:18:00,1.92048,1.92048,1.92006,1.92024,10000000.0
2006-09-29 11:19:00,1.92012,1.92037,1.9201,1.92037,11000000.0
2006-09-29 11:20:00,1.92026,1.92026,1.9201,1.92016,8000000.0
2006-09-29 11:21:00,1.92014,1.92023,1.92002,1.92014,7000000.0
2006-09-29 11:22:00,1.92003,1.92008,1.91988,1.92008,8000000.0
2006-09-29 11:24:00,1.92006,1.92006,1.91999,1.92004,7000000.0
2006-09-29 11:25:00,1.91999,1.91999,1.91971,1.91971,8000000.0
2006-09-29 11:26:00,1.91971,1.91985,1.91967,1.9197,11000000.0
2006-09-29 11:27:00,1.91977,1.91977,1.9196,1.9197,8000000.0
2006-09-29 11:28:00,1.91971,1.91978,1.9197,1.91978,7000000.0
2006-09-29 11:29:00,1.91979,1.91992,1.91962,1.91992,8000000.0
2006-09-29 11:30:00,1.91983,1.91993,1.91975,1.91993,7000000.0
2006-09-29 11:31:00,1.92001,1.92011,1.91994,1.91998,11000000.0
2006-09-29 11:32:00,1.92015,1.92024,1.92011,1.92024,11000000.0
2006-09-29 11:33:00,1.92023,1.92023,1.92005,1.92021,7000000.0
2006-09-29 11:34:00,1.9203,1.92058,1.92026,1.92058,7000000.0
2006-09-29 11:35:00,1.92067,1.92077,1.92057,1.92077,10000000.0
2006-09-29 11:36:00,1.92083,1.92092,1.92074,1.92074,8000000.0
2006-09-29 11:37:00,1.92054,1.92101,1.92054,1.92098,8000000.0
2006-09-29 11:38:00,1.92099,1.92099,1.92079,1.92086,9000000.0
2006-09-29 11:39:00,1.92071,1.92071,1.92051,1.92051,9000000.0
2006-09-29 11:40:00,1.92048,1.92048,1.92027,1.92038,11000000.0
2006-09-29 11:41:00,1.92039,1.92044,1.92033,1.92033,11000000.0
2006-09-29 11:42:00,1.92021,1.92033,1.92015,1.92033,11000000.0
2006-09-29 11:43:00,1.92015,1.92033,1.92015,1.92024,7000000.0
2006-09-29 11:44:00,1.92034,1.92038,1.92032,1.92038,7000000.0
2006-09-29 11:45:00,1.92024,1.92041,1.92024,1.92038,11000000.0
2006-09-29 11:46:00,1.9203,1.92034,1.92018,1.92021,7000000.0
2006-09-29 11:47:00,1.92024,1.92038,1.92024,1.92026,9000000.0
2006-09-29 11:48:00,1.9203,1.9205,1.92021,1.9205,10000000.0
2006-09-29 11:49:00,1.92048,1.92056,1.92045,1.92051,7000000.0
2006-09-29 11:50:00,1.92042,1.9205,1.92036,1.92043,7000000.0
2006-09-29 11:51:00,1.92058,1.92058,1.92014,1.92054,8000000.0
2006-09-29 11:52:00,1.92049,1.9206,1.92043,1.92043,10000000.0
2006-09-29 11:53:00,1.92029,1.9203,1.92014,1.92023,10000000.0
2006-09-29 11:54:00,1.92012,1.92018,1.92004,1.92004,9000000.0
2006-09-29 11:55:00,1.91985,1.91985,1.91972,1.9198,8000000.0
2006-09-29 11:56:00,1.91966,1.91968,1.91945,1.91948,11000000.0
2006-09-29 11:58:00,1.9194,1.91953,1.91937,1.91953,9000000.0
2006-09-29 11:59:00,1.91947,1.91961,1.91943,1.91961,7000000.0
2006-09-29 12:00:00,1.91974,1.91983,1.91964,1.91983,7000000.0
2006-09-29 12:01:00,1.91991,1.91991,1.91964,1.91969,10000000.0
2006-09-29 12:02:00,1.9198,1.92001,1.91973,1.92001,10000000.0
2006-09-29 12:03:00,1.91999,1.92012,1.91999,1.9201,7000000.0
2006-09-29 12:04:00,1.91999,1.91999,1.91977,1.9198,9000000.0
2006-09-29 12:05:00,1.91977,1.92,1.91971,1.91999,11000000.0
2006-09-29 12:06:00,1.92026,1.92027,1.92006,1.92006,7000000.0
2006-09-29 12:07:00,1.92011,1.92031,1.92011,1.92031,7000000.0
2006-09-29 12:08:00,1.9203,1.9203,1.92003,1.92003,9000000.0
2006-09-29 12:09:00,1.92014,1.92014,1.91986,1.92003,8000000.0
2006-09-29 12:10:00,1.92014,1.92014,1.91983,1.91983,8000000.0
2006-09-29 12:11:00,1.91972,1.91977,1.91958,1.91958,7000000.0
2006-09-29 12:12:00,1.91958,1.9199,1.91958,1.91986,7000000.0
2006-09-29 12:13:00,1.92001,1.92027,1.9199,1.9202,10000000.0
2006-09-29 12:14:00,1.92043,1.92046,1.92035,1.92041,8000000.0
2006-09-29 12:15:00,1.92027,1.92036,1.92011,1.9203,8000000.0
2006-09-29 12:16:00,1.92007,1.92035,1.92007,1.92025,8000000.0
2006-09-29 12:17:00,1.92031,1.92039,1.92025,1.92039,8000000.0
2006-09-29 12:18:00,1.92038,1.92039,1.92029,1.92035,11000000.0
2006-09-29 12:19:00,1.92026,1.92041,1.92023,1.92023,9000000.0
2006-09-29 12:20:00,1.92019,1.92019,1.91997,1.92009,10000000.0
2006-09-29 12:22:00,1.91997,1.92013,1.91985,1.92002,8000000.0
2006-09-29 12:23:00,1.91994,1.92015,1.91994,1.91994,7000000.0
2006-09-29 12:24:00,1.92019,1.92031,1.92019,1.92023,7000000.0
2006-09-29 12:26:00,1.92036,1.92038,1.9203,1.9203,8000000.0
2006-09-29 12:27:00,1.92034,1.92034,1.92011,1.92016,10000000.0
2006-09-29 12:28:00,1.92019,1.92032,1.92005,1.92017,9000000.0
2006-09-29 12:29:00,1.92006,1.92021,1.92006,1.9202,9000000.0
2006-09-29 12:30:00,1.9201,1.9201,1.91987,1.91996,7000000.0
2006-09-29 12:32:00,1.92001,1.92013,1.91998,1.91998,7000000.0
2006-09-29 12:33:00,1.92005,1.92015,1.91979,1.91979,7000000.0
2006-09-29 12:34:00,1.91993,1.92009,1.91991,1.91993,7000000.0
2006-09-29 12:35:00,1.9199,1.9199,1.91972,1.91972,8000000.0
2006-09-29 12:36:00,1.91965,1.9199,1.91965,1.91983,8000000.0
2006-09-29 12:37:00,1.91961,1.91987,1.91961,1.91987,9000000.0
2006-09-29 12:38:00,1.91972,1.91992,1.91964,1.91992,8000000.0
2006-09-29 12:39:00,1.91995,1.9201,1.91995,1.92,9000000.0
2006-09-29 12:40:00,1.92019,1.92028,1.92005,1.92009,7000000.0
2006-09-29 12:41:00,1.92012,1.92013,1.92002,1.92002,8000000.0
2006-09-29 12:42:00,1.91995,1.92007,1.91992,1.92004,9000000.0
2006-09-29 12:43:00,1.91999,1.92023,1.91998,1.91998,9000000.0
2006-09-29 12:44:00,1.92021,1.92021,1.92007,1.92007,8000000.0
2006-09-29 12:45:00,1.92015,1.92021,1.91977,1.92015,10000000.0
2006-09-29 12:46:00,1.92019,1.92026,1.92008,1.92014,9000000.0
2006-09-29 12:47:00,1.92021,1.92033,1.92008,1.92033,10000000.0
2006-09-29 12:48:00,1.92016,1.92045,1.92016,1.92027,11000000.0
2006-09-29 12:50:00,1.92019,1.92019,1.91989,1.91995,7000000.0
2006-09-29 12:51:00,1.92009,1.92021,1.92003,1.92005,8000000.0
2006-09-29 12:52:00,1.92008,1.92008,1.91971,1.92002,11000000.0
2006-09-29 12:53:00,1.92007,1.92007,1.91991,1.91991,8000000.0
2006-09-29 12:54:00,1.91998,1.92011,1.91994,1.9201,7000000.0
2006-09-29 12:55:00,1.92014,1.92021,1.92012,1.92018,8000000.0
2006-09-29 12:56:00,1.92017,1.92019,1.92006,1.92014,7000000.0
2006-09-29 12:57:00,1.92017,1.92026,1.92013,1.92026,7000000.0
2006-09-29 12:58:00,1.92019,1.92032,1.92018,1.92026,8000000.0
2006-09-29 12:59:00,1.92033,1.92051,1.92033,1.92046,7000000.0
2006-09-29 13:00:00,1.92045,1.92052,1.92045,1.92048,8000000.0
2006-09-29 13:01:00,1.92024,1.92056,1.92024,1.92056,8000000.0
2006-09-29 13:02:00,1.92067,1.92072,1.92056,1.92067,7000000.0
2006-09-29 13:03:00,1.92056,1.92069,1.92054,1.92065,8000000.0
2006-09-29 13:04:00,1.92054,1.92068,1.92054,1.92068,7000000.0
2006-09-29 13:05:00,1.9206,1.9206,1.92034,1.92046,8000000.0
2006-09-29 13:06:00,1.92056,1.92056,1.92033,1.92045,7000000.0
2006-09-29 13:07:00,1.92044,1.92044,1.92027,1.92036,7000000.0
2006-09-29 13:08:00,1.92027,1.92027,1.91994,1.92001,10000000.0
2006-09-29 13:09:00,1.91995,1.92009,1.91984,1.92003,7000000.0
2006-09-29 13:10:00,1.92018,1.92026,1.92003,1.92018,9000000.0
2006-09-29 13:11:00,1.92023,1.92023,1.91993,1.92014,8000000.0
2006-09-29 13:12:00,1.92006,1.92019,1.91991,1.92019,8000000.0
2006-09-29 13:13:00,1.92016,1.9202,1.92006,1.92012,9000000.0
2006-09-29 13:14:00,1.92009,1.92022,1.92002,1.92022,7000000.0
2006-09-29 13:15:00,1.9202,1.9202,1.91991,1.92009,8000000.0
2006-09-29 13:16:00,1.92013,1.92013,1.91992,1.92003,8000000.0
2006-09-29 13:17:00,1.92005,1.92005,1.91979,1.91996,9000000.0
2006-09-29 13:18:00,1.91991,1.91991,1.91972,1.91979,10000000.0
2006-09-29 13:21:00,1.91976,1.91976,1.91951,1.91951,7000000.0
2006-09-29 13:22:00,1.9195,1.9196,1.91933,1.91952,11000000.0
2006-09-29 13:23:00,1.91946,1.91959,1.91943,1.91957,8000000.0
2006-09-29 13:24:00,1.9196,1.91962,1.91958,1.91962,7000000.0
2006-09-29 13:25:00,1.91954,1.91968,1.9195,1.9195,11000000.0
2006-09-29 13:26:00,1.91945,1.91948,1.91935,1.91944,10000000.0
2006-09-29 13:27:00,1.91937,1.91958,1.91937,1.91953,8000000.0
2006-09-29 13:28:00,1.91945,1.91963,1.91945,1.91957,21000000.0
2006-09-29 13:29:00,1.91965,1.91967,1.91961,1.91962,17000000.0
2006-09-29 13:30:00,1.91962,1.91973,1.91962,1.91971,7000000.0
2006-09-29 13:31:00,1.91975,1.91975,1.91953,1.91953,9000000.0
2006-09-29 13:32:00,1.91951,1.91951,1.91942,1.91942,14000000.0
2006-09-29 13:33:00,1.91931,1.91931,1.91907,1.91907,14000000.0
2006-09-29 13:34:00,1.9191,1.91911,1.919,1.919,31000000.0
2006-09-29 13:35:00,1.91899,1.9191,1.91899,1.91901,17000000.0
2006-09-29 13:36:00,1.91899,1.91899,1.91892,1.91897,24000000.0
2006-09-29 13:37:00,1.91903,1.91909,1.91903,1.91909,10000000.0
2006-09-29 13:38:00,1.91909,1.91927,1.91903,1.9192,18000000.0
2006-09-29 13:39:00,1.91918,1.9192,1.91908,1.9192,15000000.0
2006-09-29 13:40:00,1.91922,1.91931,1.91913,1.91931,29000000.0
2006-09-29 13:41:00,1.91937,1.91946,1.91931,1.91946,13000000.0
2006-09-29 13:42:00,1.91949,1.91967,1.91949,1.91967,3000000.0
2006-09-29 13:43:00,1.91966,1.91966,1.91942,1.91942,10000000.0
2006-09-29 13:44:00,1.91947,1.91953,1.9193,1.91953,26000000.0
2006-09-29 13:45:00,1.91938,1.9196,1.91935,1.9196,22000000.0
2006-09-29 13:46:00,1.91958,1.91958,1.91935,1.91954,19000000.0
2006-09-29 13:47:00,1.91956,1.91967,1.91956,1.91967,17000000.0
2006-09-29 13:48:00,1.9197,1.91975,1.91967,1.91975,22000000.0
2006-09-29 13:49:00,1.91974,1.91974,1.91962,1.91962,24000000.0
2006-09-29 13:50:00,1.91966,1.91973,1.91966,1.91968,15000000.0
2006-09-29 13:51:00,1.91966,1.91974,1.91966,1.9197,22000000.0
2006-09-29 13:52:00,1.91964,1.91975,1.91952,1.91975,32000000.0
2006-09-29 13:53:00,1.91984,1.91993,1.91982,1.91983,28000000.0
2006-09-29 13:54:00,1.91995,1.92,1.91994,1.91998,31000000.0
2006-09-29 13:55:00,1.91995,1.91995,1.91981,1.91981,20000000.0
2006-09-29 13:56:00,1.91986,1.92014,1.91986,1.92014,24000000.0
2006-09-29 13:57:00,1.92016,1.92016,1.92002,1.9201,34000000.0
2006-09-29 13:58:00,1.92008,1.92019,1.92008,1.92019,16000000.0
2006-09-29 13:59:00,1.92018,1.92029,1.92017,1.92029,30000000.0
2006-09-29 14:01:00,1.9204,1.92045,1.92039,1.92045,30000000.0
2006-09-29 14:02:00,1.92063,1.92067,1.92062,1.92067,19000000.0
2006-09-29 14:03:00,1.92068,1.92068,1.92062,1.92062,23000000.0
2006-09-29 14:04:00,1.92042,1.92044,1.92039,1.9204,33000000.0
2006-09-29 14:05:00,1.92043,1.92045,1.92031,1.92031,28000000.0
2006-09-29 14:06:00,1.92028,1.92028,1.91999,1.92013,31000000.0
2006-09-29 14:07:00,1.91996,1.91996,1.91965,1.91965,31000000.0
2006-09-29 14:08:00,1.91974,1.91978,1.91963,1.91978,27000000.0
2006-09-29 14:09:00,1.91967,1.91969,1.91955,1.91965,27000000.0
2006-09-29 14:10:00,1.91946,1.9196,1.91941,1.9196,24000000.0
2006-09-29 14:11:00,1.91959,1.91965,1.91944,1.91945,21000000.0
2006-09-29 14:12:00,1.91927,1.91943,1.91926,1.9193,22000000.0
2006-09-29 14:13:00,1.91926,1.91926,1.91907,1.91911,13000000.0
2006-09-29 14:14:00,1.9192,1.91923,1.919,1.919,21000000.0
2006-09-29 14:15:00,1.91894,1.91902,1.91874,1.91875,25000000.0
2006-09-29 14:16:00,1.91883,1.91909,1.91883,1.91886,26000000.0
2006-09-29 14:17:00,1.91907,1.91908,1.91902,1.91905,32000000.0
2006-09-29 14:18:00,1.9191,1.91912,1.91899,1.91899,27000000.0
2006-09-29 14:19:00,1.91885,1.91885,1.91853,1.91853,35000000.0
2006-09-29 14:20:00,1.91837,1.91846,1.91831,1.9184,32000000.0
2006-09-29 14:21:00,1.91851,1.91882,1.91851,1.91882,39000000.0
2006-09-29 14:22:00,1.91904,1.91909,1.91884,1.91903,22000000.0
2006-09-29 14:23:00,1.91891,1.91903,1.9188,1.91893,40000000.0
2006-09-29 14:24:00,1.91895,1.91897,1.91879,1.91897,10000000.0
2006-09-29 14:25:00,1.91913,1.91923,1.91905,1.91922,35000000.0
2006-09-29 14:26:00,1.91926,1.91926,1.91907,1.9192,18000000.0
2006-09-29 14:27:00,1.91915,1.91936,1.91913,1.91936,28000000.0
2006-09-29 14:28:00,1.91949,1.91958,1.91931,1.91953,21000000.0
2006-09-29 14:29:00,1.91953,1.9199,1.91953,1.91973,16000000.0
2006-09-29 14:30:00,1.9195,1.91953,1.91926,1.91926,25000000.0
2006-09-29 14:31:00,1.91848,1.91853,1.91812,1.9185,26000000.0
2006-09-29 14:32:00,1.91847,1.9188,1.91847,1.9188,32000000.0
2006-09-29 14:33:00,1.9189,1.91909,1.91864,1.91864,20000000.0
2006-09-29 14:34:00,1.91863,1.91912,1.91863,1.91912,25000000.0
2006-09-29 14:35:00,1.91906,1.91912,1.91883,1.91883,23000000.0
2006-09-29 14:36:00,1.9187,1.9187,1.91849,1.91858,11000000.0
2006-09-29 14:37:00,1.91866,1.91866,1.91832,1.9185,41000000.0
2006-09-29 14:38:00,1.91822,1.91822,1.91731,1.91731,54000000.0
2006-09-29 14:39:00,1.91716,1.91716,1.91666,1.91666,36000000.0
2006-09-29 14:40:00,1.9165,1.9165,1.91627,1.91628,36000000.0
2006-09-29 14:41:00,1.91618,1.91626,1.91618,1.91626,41000000.0
2006-09-29 14:42:00,1.91648,1.91683,1.91648,1.91678,19000000.0
2006-09-29 14:43:00,1.91672,1.91672,1.91629,1.91629,20000000.0
2006-09-29 14:44:00,1.91625,1.91635,1.91623,1.91634,25000000.0
2006-09-29 14:45:00,1.9162,1.9162,1.91595,1.916,33000000.0
2006-09-29 14:46:00,1.91618,1.91676,1.91618,1.91676,11000000.0
2006-09-29 14:47:00,1.91686,1.91691,1.91684,1.91691,7000000.0
2006-09-29 14:48:00,1.91687,1.91699,1.9168,1.9168,21000000.0
2006-09-29 14:49:00,1.91673,1.91698,1.91673,1.91695,32000000.0
2006-09-29 14:50:00,1.91676,1.91676,1.91646,1.91657,33000000.0
2006-09-29 14:51:00,1.91669,1.91688,1.91666,1.91688,37000000.0
2006-09-29 14:52:00,1.91691,1.91699,1.91691,1.91699,17000000.0
2006-09-29 14:53:00,1.91697,1.91722,1.91697,1.91721,22000000.0
2006-09-29 14:54:00,1.91704,1.91716,1.91701,1.91716,17000000.0
2006-09-29 14:55:00,1.91723,1.91755,1.91723,1.91755,7000000.0
2006-09-29 14:56:00,1.91739,1.91739,1.91718,1.91721,21000000.0
2006-09-29 14:57:00,1.91727,1.91735,1.91721,1.91735,12000000.0
2006-09-29 14:58:00,1.91731,1.91792,1.91731,1.91775,31000000.0
2006-09-29 14:59:00,1.91798,1.91798,1.91766,1.91782,20000000.0
2006-09-29 15:00:00,1.91787,1.91802,1.91783,1.91802,32000000.0
2006-09-29 15:01:00,1.91793,1.91793,1.91752,1.91761,14000000.0
2006-09-29 15:02:00,1.91736,1.91772,1.91736,1.91762,26000000.0
2006-09-29 15:03:00,1.91777,1.91777,1.91758,1.91758,30000000.0
2006-09-29 15:04:00,1.9174,1.91748,1.91716,1.91744,29000000.0
2006-09-29 15:05:00,1.91726,1.91746,1.91719,1.91721,28000000.0
2006-09-29 15:06:00,1.91728,1.91739,1.91726,1.91733,16000000.0
2006-09-29 15:07:00,1.9173,1.91731,1.9172,1.91731,26000000.0
2006-09-29 15:09:00,1.91727,1.91727,1.91706,1.9172,34000000.0
2006-09-29 15:10:00,1.9169,1.91707,1.91681,1.91688,36000000.0
2006-09-29 15:11:00,1.9166,1.91677,1.91657,1.91676,27000000.0
2006-09-29 15:12:00,1.91699,1.91713,1.91699,1.91713,26000000.0
2006-09-29 15:13:00,1.91717,1.91723,1.91716,1.91723,41000000.0
2006-09-29 15:14:00,1.91734,1.9175,1.91734,1.91742,30000000.0
2006-09-29 15:15:00,1.91741,1.91756,1.91741,1.91756,21000000.0
2006-09-29 15:16:00,1.9175,1.9175,1.91739,1.9174,9000000.0
2006-09-29 15:17:00,1.91733,1.91736,1.9173,1.91732,26000000.0
2006-09-29 15:18:00,1.91741,1.9177,1.91741,1.9177,10000000.0
2006-09-29 15:19:00,1.91779,1.91781,1.91764,1.91781,16000000.0
2006-09-29 15:20:00,1.918,1.91811,1.91799,1.91811,20000000.0
2006-09-29 15:21:00,1.91809,1.91826,1.91809,1.91826,12000000.0
2006-09-29 15:22:00,1.9185,1.91857,1.91848,1.91848,22000000.0
2006-09-29 15:23:00,1.91855,1.9187,1.91855,1.91869,36000000.0
2006-09-29 15:24:00,1.919,1.91907,1.91893,1.919,8000000.0
2006-09-29 15:25:00,1.91888,1.91888,1.91881,1.91883,14000000.0
2006-09-29 15:26:00,1.91885,1.91885,1.91863,1.91863,40000000.0
2006-09-29 15:27:00,1.9187,1.91879,1.91867,1.91867,32000000.0
2006-09-29 15:28:00,1.91862,1.91862,1.91841,1.91854,55000000.0
2006-09-29 15:29:00,1.91855,1.91874,1.91687,1.91873,47000000.0
2006-09-29 15:30:00,1.91726,1.91993,1.91726,1.91893,71000000.0
2006-09-29 15:31:00,1.91878,1.91892,1.91875,1.9189,58000000.0
2006-09-29 15:32:00,1.91901,1.91928,1.91897,1.91928,25000000.0
2006-09-29 15:33:00,1.91955,1.91958,1.91936,1.91936,32000000.0
2006-09-29 15:34:00,1.91928,1.91932,1.91919,1.91928,22000000.0
2006-09-29 15:35:00,1.91942,1.91968,1.91934,1.91968,30000000.0
2006-09-29 15:36:00,1.91964,1.91964,1.91957,1.91959,23000000.0
2006-09-29 15:37:00,1.91956,1.91974,1.91956,1.91971,24000000.0
2006-09-29 15:38:00,1.91959,1.91959,1.91931,1.91941,61000000.0
2006-09-29 15:39:00,1.91952,1.91952,1.91919,1.9193,40000000.0
2006-09-29 15:40:00,1.91921,1.91925,1.91916,1.91917,37000000.0
2006-09-29 15:41:00,1.91915,1.91915,1.91887,1.91894,43000000.0
2006-09-29 15:42:00,1.91889,1.91908,1.91889,1.91908,41000000.0
2006-09-29 15:43:00,1.91905,1.91905,1.91868,1.91868,30000000.0
2006-09-29 15:44:00,1.91872,1.91887,1.91872,1.91887,29000000.0
2006-09-29 15:45:00,1.91899,1.91904,1.91895,1.91904,36000000.0
2006-09-29 15:46:00,1.91904,1.91908,1.91897,1.91897,24000000.0
2006-09-29 15:47:00,1.91903,1.91903,1.9189,1.9189,31000000.0
2006-09-29 15:48:00,1.91892,1.91904,1.91892,1.91895,33000000.0
2006-09-29 15:49:00,1.91899,1.91924,1.91899,1.91922,25000000.0
2006-09-29 15:50:00,1.9193,1.91938,1.9193,1.91938,11000000.0
2006-09-29 15:51:00,1.91952,1.91965,1.91936,1.91943,37000000.0
2006-09-29 15:52:00,1.91953,1.92009,1.91953,1.92009,23000000.0
2006-09-29 15:53:00,1.92036,1.92046,1.92029,1.92037,15000000.0
2006-09-29 15:54:00,1.92027,1.92027,1.92012,1.92012,26000000.0
2006-09-29 15:55:00,1.92007,1.92009,1.92001,1.92007,33000000.0
2006-09-29 15:56:00,1.91992,1.9201,1.91992,1.9201,6000000.0
2006-09-29 15:57:00,1.91964,1.91964,1.91879,1.91879,34000000.0
2006-09-29 15:58:00,1.91871,1.91871,1.91855,1.91855,24000000.0
2006-09-29 15:59:00,1.91843,1.91851,1.91822,1.91851,23000000.0
2006-09-29 16:00:00,1.91791,1.91791,1.91761,1.91761,51000000.0
2006-09-29 16:01:00,1.9176,1.9176,1.91718,1.91718,31000000.0
2006-09-29 16:02:00,1.9172,1.91857,1.9172,1.91857,29000000.0
2006-09-29 16:03:00,1.91914,1.91964,1.91914,1.91958,51000000.0
2006-09-29 16:04:00,1.91948,1.91948,1.91901,1.91902,38000000.0
2006-09-29 16:05:00,1.91869,1.9188,1.91863,1.9188,37000000.0
2006-09-29 16:06:00,1.91875,1.919,1.91875,1.91889,33000000.0
2006-09-29 16:07:00,1.91868,1.91868,1.91829,1.91858,37000000.0
2006-09-29 16:08:00,1.91852,1.91891,1.91852,1.91889,37000000.0
2006-09-29 16:09:00,1.91884,1.91952,1.91884,1.91952,44000000.0
2006-09-29 16:10:00,1.91954,1.91954,1.91932,1.91932,41000000.0
2006-09-29 16:11:00,1.91903,1.9191,1.91895,1.91895,27000000.0
2006-09-29 16:12:00,1.91887,1.91922,1.91887,1.91922,22000000.0
2006-09-29 16:13:00,1.91942,1.91942,1.91919,1.91928,38000000.0
2006-09-29 16:14:00,1.91942,1.91957,1.91942,1.91945,41000000.0
2006-09-29 16:15:00,1.9196,1.91974,1.91958,1.9196,42000000.0
2006-09-29 16:16:00,1.91922,1.91924,1.91904,1.91915,45000000.0
2006-09-29 16:17:00,1.91929,1.91941,1.91929,1.91933,22000000.0
2006-09-29 16:18:00,1.91914,1.91919,1.91911,1.91917,49000000.0
2006-09-29 16:19:00,1.91906,1.91908,1.91892,1.91892,27000000.0
2006-09-29 16:20:00,1.9187,1.91873,1.91855,1.91871,52000000.0
2006-09-29 16:21:00,1.91915,1.91929,1.91908,1.9192,37000000.0
2006-09-29 16:22:00,1.91943,1.91967,1.91943,1.91954,50000000.0
2006-09-29 16:23:00,1.91963,1.9199,1.91963,1.9199,48000000.0
2006-09-29 16:24:00,1.92004,1.92004,1.91981,1.91981,44000000.0
2006-09-29 16:25:00,1.91961,1.91961,1.91929,1.91929,28000000.0
2006-09-29 16:26:00,1.91922,1.91957,1.91922,1.91955,41000000.0
2006-09-29 16:27:00,1.91966,1.91977,1.91965,1.91977,46000000.0
2006-09-29 16:28:00,1.91992,1.92004,1.91983,1.91983,34000000.0
2006-09-29 16:29:00,1.91953,1.91961,1.91952,1.91961,24000000.0
2006-09-29 16:30:00,1.91961,1.91961,1.91936,1.9195,43000000.0
2006-09-29 16:31:00,1.91935,1.91941,1.91921,1.91941,36000000.0
2006-09-29 16:32:00,1.91945,1.91954,1.9193,1.9193,34000000.0
2006-09-29 16:33:00,1.91932,1.91932,1.91902,1.91904,41000000.0
2006-09-29 16:34:00,1.91903,1.91903,1.91883,1.91884,29000000.0
2006-09-29 16:35:00,1.91886,1.91886,1.91858,1.91879,53000000.0
2006-09-29 16:36:00,1.91897,1.91906,1.91872,1.91906,43000000.0
2006-09-29 16:37:00,1.91913,1.91923,1.91908,1.91913,56000000.0
2006-09-29 16:38:00,1.91916,1.9193,1.91913,1.9193,34000000.0
2006-09-29 16:39:00,1.91939,1.91939,1.91914,1.91917,43000000.0
2006-09-29 16:40:00,1.9193,1.91941,1.91918,1.91938,63000000.0
2006-09-29 16:41:00,1.91925,1.91943,1.91912,1.91928,44000000.0
2006-09-29 16:42:00,1.91945,1.91953,1.91931,1.9194,57000000.0
2006-09-29 16:43:00,1.91937,1.91962,1.91937,1.91945,20000000.0
2006-09-29 16:44:00,1.91983,1.92001,1.91978,1.91978,34000000.0
2006-09-29 16:45:00,1.91984,1.91984,1.91954,1.91955,41000000.0
2006-09-29 16:46:00,1.91972,1.9201,1.91972,1.9201,59000000.0
2006-09-29 16:47:00,1.91987,1.91989,1.91957,1.91966,55000000.0
2006-09-29 16:48:00,1.91974,1.91982,1.91962,1.9197,46000000.0
2006-09-29 16:49:00,1.9197,1.9197,1.91958,1.91961,35000000.0
2006-09-29 16:51:00,1.91966,1.91969,1.91954,1.91955,30000000.0
2006-09-29 16:52:00,1.91963,1.91963,1.9195,1.91958,30000000.0
2006-09-29 16:53:00,1.91959,1.9197,1.91959,1.9197,19000000.0
2006-09-29 16:54:00,1.9198,1.9199,1.91972,1.9199,18000000.0
2006-09-29 16:55:00,1.91998,1.9202,1.91998,1.92008,40000000.0
2006-09-29 16:56:00,1.92,1.92,1.91988,1.9199,37000000.0
2006-09-29 16:57:00,1.91973,1.91983,1.91965,1.91965,17000000.0
2006-09-29 16:58:00,1.91969,1.9199,1.91969,1.9199,45000000.0
2006-09-29 16:59:00,1.91996,1.9202,1.91996,1.92012,39000000.0
2006-09-29 17:00:00,1.91994,1.92021,1.91994,1.91999,47000000.0
2006-09-29 17:01:00,1.92022,1.92094,1.92022,1.92094,26000000.0
2006-09-29 17:02:00,1.92117,1.92176,1.92117,1.92148,33000000.0
2006-09-29 17:03:00,1.92132,1.92135,1.92112,1.92112,33000000.0
2006-09-29 17:04:00,1.92103,1.92113,1.92101,1.92108,37000000.0
2006-09-29 17:05:00,1.92104,1.92117,1.92104,1.92117,35000000.0
2006-09-29 17:06:00,1.92107,1.92107,1.92092,1.92105,46000000.0
2006-09-29 17:07:00,1.92095,1.92097,1.92078,1.92078,33000000.0
2006-09-29 17:08:00,1.9209,1.92095,1.9208,1.92084,45000000.0
2006-09-29 17:09:00,1.92089,1.92133,1.92089,1.92133,47000000.0
2006-09-29 17:10:00,1.92117,1.9213,1.92117,1.92127,6000000.0
2006-09-29 17:11:00,1.92138,1.92138,1.92129,1.92133,44000000.0
2006-09-29 17:12:00,1.92117,1.92117,1.92087,1.92089,23000000.0
2006-09-29 17:13:00,1.92102,1.92105,1.92087,1.92101,35000000.0
2006-09-29 17:14:00,1.92107,1.92107,1.92063,1.92063,27000000.0
2006-09-29 17:15:00,1.92074,1.92077,1.92058,1.92071,26000000.0
2006-09-29 17:16:00,1.92074,1.92077,1.92066,1.92067,27000000.0
2006-09-29 17:17:00,1.92068,1.92084,1.92068,1.92084,38000000.0
2006-09-29 17:18:00,1.92091,1.92107,1.92088,1.92107,29000000.0
2006-09-29 17:19:00,1.92094,1.92102,1.92087,1.92097,19000000.0
2006-09-29 17:20:00,1.921,1.92131,1.921,1.92122,29000000.0
2006-09-29 17:21:00,1.92177,1.92355,1.92177,1.92355,26000000.0
2006-09-29 17:22:00,1.92362,1.92362,1.92337,1.92337,30000000.0
2006-09-29 17:23:00,1.92348,1.92404,1.92348,1.92389,32000000.0
2006-09-29 17:24:00,1.92375,1.92376,1.92359,1.92364,23000000.0
2006-09-29 17:25:00,1.92376,1.92396,1.92371,1.92385,20000000.0
2006-09-29 17:26:00,1.92384,1.92489,1.92384,1.92489,18000000.0
2006-09-29 17:27:00,1.9248,1.9248,1.92451,1.92459,44000000.0
2006-09-29 17:28:00,1.9246,1.92473,1.92453,1.92462,39000000.0
2006-09-29 17:29:00,1.92485,1.92506,1.92485,1.92506,36000000.0
2006-09-29 17:30:00,1.92576,1.92615,1.92576,1.92586,61000000.0
2006-09-29 17:31:00,1.92588,1.92589,1.92554,1.9256,62000000.0
2006-09-29 17:32:00,1.92516,1.92516,1.92448,1.92448,54000000.0
2006-09-29 17:33:00,1.92455,1.92466,1.92455,1.92466,64000000.0
2006-09-29 17:34:00,1.92464,1.92467,1.92446,1.92467,60000000.0
2006-09-29 17:35:00,1.92464,1.92464,1.92453,1.92453,43000000.0
2006-09-29 17:36:00,1.9246,1.92472,1.92458,1.92463,58000000.0
2006-09-29 17:37:00,1.92462,1.9247,1.92453,1.9247,47000000.0
2006-09-29 17:38:00,1.92478,1.92496,1.92478,1.92483,44000000.0
2006-09-29 17:39:00,1.92484,1.92485,1.92461,1.92461,41000000.0
2006-09-29 17:40:00,1.92451,1.92459,1.92444,1.92459,59000000.0
2006-09-29 17:41:00,1.9245,1.92457,1.92418,1.92418,50000000.0
2006-09-29 17:42:00,1.92407,1.9242,1.92407,1.92417,37000000.0
2006-09-29 17:43:00,1.92421,1.92449,1.92421,1.92445,33000000.0
2006-09-29 17:44:00,1.92415,1.92421,1.92406,1.92406,46000000.0
2006-09-29 17:45:00,1.92408,1.92417,1.92408,1.92411,49000000.0
2006-09-29 17:46:00,1.92405,1.92409,1.92397,1.924,56000000.0
2006-09-29 17:47:00,1.92412,1.92423,1.92408,1.92421,65000000.0
2006-09-29 17:48:00,1.92431,1.92434,1.92419,1.92432,61000000.0
2006-09-29 17:49:00,1.92416,1.92433,1.92403,1.92403,72000000.0
2006-09-29 17:50:00,1.92385,1.92387,1.9237,1.9237,53000000.0
2006-09-29 17:51:00,1.92357,1.92388,1.92357,1.92388,54000000.0
2006-09-29 17:52:00,1.92399,1.924,1.92394,1.92394,51000000.0
2006-09-29 17:53:00,1.92375,1.92375,1.92343,1.92349,42000000.0
2006-09-29 17:54:00,1.92363,1.92382,1.92347,1.92382,32000000.0
2006-09-29 17:55:00,1.92387,1.92387,1.92352,1.92352,32000000.0
2006-09-29 17:56:00,1.92325,1.92325,1.92279,1.92283,47000000.0
2006-09-29 17:57:00,1.92291,1.92301,1.92279,1.92301,34000000.0
2006-09-29 17:58:00,1.92305,1.92318,1.92305,1.92317,44000000.0
2006-09-29 17:59:00,1.92321,1.92326,1.9231,1.92314,39000000.0
2006-09-29 18:00:00,1.92292,1.92294,1.92283,1.92287,32000000.0
2006-09-29 18:01:00,1.92286,1.92286,1.92264,1.92264,52000000.0
2006-09-29 18:02:00,1.92259,1.92267,1.92258,1.92265,30000000.0
2006-09-29 18:03:00,1.92263,1.92264,1.9225,1.92263,38000000.0
2006-09-29 18:04:00,1.92261,1.92291,1.92259,1.92291,38000000.0
2006-09-29 18:05:00,1.92287,1.92287,1.92269,1.92269,36000000.0
2006-09-29 18:06:00,1.92267,1.92267,1.92259,1.92259,32000000.0
2006-09-29 18:07:00,1.92252,1.92259,1.92251,1.92252,38000000.0
2006-09-29 18:08:00,1.92256,1.92264,1.92252,1.92261,56000000.0
2006-09-29 18:09:00,1.92269,1.9229,1.92266,1.92287,34000000.0
2006-09-29 18:11:00,1.92286,1.92295,1.92285,1.92295,34000000.0
2006-09-29 18:12:00,1.92298,1.92329,1.92298,1.92328,24000000.0
2006-09-29 18:13:00,1.92336,1.92376,1.92336,1.92375,30000000.0
2006-09-29 18:14:00,1.92345,1.92346,1.92331,1.92331,22000000.0
2006-09-29 18:15:00,1.92335,1.92348,1.92335,1.92348,21000000.0
2006-09-29 18:16:00,1.92338,1.92349,1.92322,1.92343,66000000.0
2006-09-29 18:17:00,1.92333,1.92335,1.92318,1.92322,60000000.0
2006-09-29 18:18:00,1.92312,1.92322,1.92311,1.9232,33000000.0
2006-09-29 18:19:00,1.92333,1.9234,1.92324,1.92332,46000000.0
2006-09-29 18:20:00,1.92335,1.92341,1.92328,1.92341,61000000.0
2006-09-29 18:21:00,1.92345,1.92377,1.92345,1.92377,37000000.0
2006-09-29 18:22:00,1.92387,1.92388,1.9237,1.92376,49000000.0
2006-09-29 18:23:00,1.92371,1.92384,1.92362,1.92368,34000000.0
2006-09-29 18:25:00,1.92377,1.92377,1.92361,1.92366,31000000.0
2006-09-29 18:26:00,1.92391,1.92412,1.92391,1.92405,43000000.0
2006-09-29 18:27:00,1.92404,1.92404,1.92388,1.92388,35000000.0
2006-09-29 18:28:00,1.92381,1.9239,1.92376,1.9239,18000000.0
2006-09-29 18:29:00,1.92405,1.92405,1.9239,1.9239,24000000.0
2006-09-29 18:30:00,1.9238,1.9238,1.92362,1.92364,32000000.0
2006-09-29 18:31:00,1.92378,1.92389,1.92372,1.92372,46000000.0
2006-09-29 18:32:00,1.9237,1.92373,1.92352,1.92361,55000000.0
2006-09-29 18:33:00,1.92364,1.92368,1.92355,1.92355,29000000.0
2006-09-29 18:34:00,1.92348,1.92356,1.92343,1.92356,32000000.0
2006-09-29 18:35:00,1.92341,1.9236,1.92341,1.92358,47000000.0
2006-09-29 18:36:00,1.92361,1.92364,1.92347,1.92354,65000000.0
2006-09-29 18:37:00,1.92352,1.92366,1.92348,1.92366,63000000.0
2006-09-29 18:38:00,1.92368,1.9237,1.92359,1.92367,61000000.0
2006-09-29 18:39:00,1.92366,1.92366,1.92334,1.92334,37000000.0
2006-09-29 18:40:00,1.92335,1.92335,1.92303,1.92317,52000000.0
2006-09-29 18:41:00,1.92318,1.92327,1.92303,1.92318,68000000.0
2006-09-29 18:42:00,1.92316,1.92322,1.92303,1.92322,40000000.0
2006-09-29 18:43:00,1.92321,1.92322,1.92317,1.92317,39000000.0
2006-09-29 18:44:00,1.92297,1.92302,1.92289,1.92289,33000000.0
2006-09-29 18:45:00,1.92291,1.92296,1.92283,1.9229,57000000.0
2006-09-29 18:46:00,1.92283,1.923,1.92279,1.923,61000000.0
2006-09-29 18:47:00,1.92313,1.92322,1.9231,1.9231,41000000.0
2006-09-29 18:49:00,1.92305,1.92326,1.92304,1.92308,31000000.0
2006-09-29 18:51:00,1.9232,1.92324,1.92318,1.92318,17000000.0
2006-09-29 18:52:00,1.92294,1.92297,1.92282,1.92295,33000000.0
2006-09-29 18:53:00,1.92282,1.92282,1.9224,1.92278,31000000.0
2006-09-29 18:54:00,1.92279,1.9228,1.92267,1.92271,11000000.0
2006-09-29 18:55:00,1.92272,1.92283,1.92261,1.92274,22000000.0
2006-09-29 18:56:00,1.92269,1.9228,1.92255,1.9227,16000000.0
2006-09-29 18:57:00,1.92263,1.92295,1.92263,1.92295,15000000.0
2006-09-29 18:58:00,1.92297,1.92297,1.92291,1.92297,19000000.0
2006-09-29 18:59:00,1.92295,1.92298,1.92291,1.92292,26000000.0
2006-09-29 19:01:00,1.92281,1.92293,1.92279,1.92279,18000000.0
2006-09-29 19:02:00,1.92289,1.92301,1.92281,1.92288,23000000.0
2006-09-29 19:03:00,1.92279,1.92279,1.92264,1.92264,21000000.0
2006-09-29 19:04:00,1.92264,1.92281,1.92261,1.92277,55000000.0
2006-09-29 19:05:00,1.92276,1.92281,1.92274,1.92281,42000000.0
2006-09-29 19:06:00,1.92271,1.92291,1.92261,1.92276,63000000.0
2006-09-29 19:07:00,1.92271,1.92285,1.92271,1.92285,39000000.0
2006-09-29 19:08:00,1.92292,1.92307,1.92291,1.92302,32000000.0
2006-09-29 19:09:00,1.92297,1.92297,1.92265,1.92278,56000000.0
2006-09-29 19:10:00,1.92271,1.92283,1.92266,1.9227,27000000.0
2006-09-29 19:11:00,1.92271,1.92277,1.92253,1.92266,36000000.0
2006-09-29 19:12:00,1.92275,1.92281,1.92275,1.9228,25000000.0
2006-09-29 19:14:00,1.92279,1.92279,1.92262,1.92269,37000000.0
2006-09-29 19:16:00,1.92271,1.92271,1.92265,1.92265,23000000.0
2006-09-29 19:17:00,1.92264,1.92264,1.92257,1.92257,17000000.0
2006-09-29 19:18:00,1.92249,1.92252,1.92243,1.92252,30000000.0
2006-09-29 19:19:00,1.92249,1.92264,1.92249,1.92254,36000000.0
2006-09-29 19:20:00,1.9225,1.92251,1.92246,1.92248,23000000.0
2006-09-29 19:21:00,1.92245,1.92245,1.92237,1.92245,21000000.0
2006-09-29 19:22:00,1.92251,1.92251,1.92228,1.92246,25000000.0
2006-09-29 19:23:00,1.92249,1.92251,1.92246,1.92246,12000000.0
2006-09-29 19:24:00,1.92251,1.92251,1.92226,1.92238,39000000.0
2006-09-29 19:25:00,1.92231,1.92238,1.92217,1.92233,49000000.0
2006-09-29 19:26:00,1.92236,1.92236,1.92223,1.92225,48000000.0
2006-09-29 19:27:00,1.92226,1.92234,1.92218,1.92224,51000000.0
2006-09-29 19:29:00,1.92226,1.92237,1.9221,1.92217,28000000.0
2006-09-29 19:31:00,1.9219,1.92218,1.92187,1.92188,28000000.0
2006-09-29 19:32:00,1.92193,1.92205,1.92183,1.92197,31000000.0
2006-09-29 19:33:00,1.92206,1.92213,1.92202,1.92205,14000000.0
2006-09-29 19:34:00,1.92212,1.92218,1.92192,1.92207,49000000.0
2006-09-29 19:37:00,1.92216,1.92223,1.92203,1.92223,26000000.0
2006-09-29 19:38:00,1.92224,1.92224,1.92209,1.92217,8000000.0
2006-09-29 19:41:00,1.92216,1.92216,1.922,1.92216,17000000.0
2006-09-29 19:42:00,1.92215,1.92237,1.92209,1.92234,19000000.0
2006-09-29 19:44:00,1.92235,1.92248,1.92232,1.92237,21000000.0
2006-09-29 19:45:00,1.92247,1.92261,1.92235,1.92244,33000000.0
2006-09-29 19:46:00,1.92246,1.92275,1.92244,1.92248,18000000.0
2006-09-29 19:47:00,1.92255,1.92259,1.92251,1.92257,22000000.0
2006-09-29 19:49:00,1.9226,1.92267,1.92258,1.92263,27000000.0
2006-09-29 19:51:00,1.92263,1.92265,1.92076,1.92262,7000000.0
2006-09-29 19:52:00,1.92262,1.92267,1.92259,1.92259,15000000.0
2006-09-29 19:53:00,1.92257,1.92272,1.92257,1.9227,21000000.0
2006-09-29 19:54:00,1.92275,1.92282,1.92271,1.92271,9000000.0
2006-09-29 19:55:00,1.92269,1.92275,1.92248,1.92273,30000000.0
2006-09-29 19:56:00,1.92295,1.92316,1.92294,1.92311,20000000.0
2006-09-29 19:57:00,1.92311,1.92317,1.92309,1.92315,12000000.0
2006-09-29 19:58:00,1.92312,1.92312,1.923,1.92301,13000000.0
2006-09-29 19:59:00,1.92298,1.92298,1.92282,1.92286,31000000.0
2006-09-29 20:00:00,1.92299,1.92309,1.92295,1.92303,23000000.0
2006-09-29 20:01:00,1.92298,1.92303,1.92296,1.92296,13000000.0
2006-09-29 20:02:00,1.92307,1.92316,1.9229,1.92312,20000000.0
2006-09-29 20:03:00,1.92305,1.92306,1.92292,1.92294,18000000.0
2006-09-29 20:04:00,1.92279,1.92291,1.92268,1.92284,27000000.0
2006-09-29 20:07:00,1.92281,1.92281,1.92252,1.92254,29000000.0
2006-09-29 20:08:00,1.92258,1.92288,1.92258,1.9227,15000000.0
2006-09-29 20:09:00,1.9227,1.92283,1.92269,1.92271,17000000.0
2006-09-29 20:10:00,1.92261,1.92261,1.92233,1.92241,8000000.0
2006-09-29 20:11:00,1.92224,1.92241,1.92219,1.92231,10000000.0
2006-09-29 20:12:00,1.92224,1.92233,1.92221,1.92224,15000000.0
2006-09-29 20:13:00,1.9222,1.92237,1.92202,1.92229,17000000.0
2006-09-29 20:14:00,1.92205,1.92233,1.92199,1.92233,15000000.0
2006-09-29 20:15:00,1.92249,1.92255,1.92243,1.92251,10000000.0
2006-09-29 20:16:00,1.92252,1.92259,1.92243,1.9225,22000000.0
2006-09-29 20:18:00,1.92237,1.92242,1.9222,1.9222,24000000.0
2006-09-29 20:19:00,1.92228,1.92243,1.92216,1.92216,9000000.0
2006-09-29 20:20:00,1.92207,1.92219,1.92196,1.92213,14000000.0
2006-09-29 20:21:00,1.92224,1.92224,1.92202,1.92204,7000000.0
2006-09-29 20:22:00,1.9222,1.92233,1.9222,1.92231,12000000.0
2006-09-29 20:23:00,1.92215,1.92219,1.92212,1.92215,8000000.0
2006-09-29 20:25:00,1.92207,1.92225,1.92198,1.92211,16000000.0
2006-09-29 20:26:00,1.92213,1.92225,1.9221,1.92225,22000000.0
2006-09-29 20:27:00,1.92214,1.92223,1.92208,1.92222,11000000.0
2006-09-29 20:28:00,1.92212,1.92229,1.92212,1.92229,7000000.0
2006-09-29 20:29:00,1.92198,1.92214,1.92196,1.92197,20000000.0
2006-09-29 20:30:00,1.92211,1.92229,1.92205,1.92208,27000000.0
2006-09-29 20:31:00,1.92222,1.92227,1.92222,1.92227,4000000.0
2006-09-29 20:32:00,1.92223,1.92231,1.92223,1.9223,20000000.0
2006-09-29 20:33:00,1.92231,1.92231,1.92209,1.9223,14000000.0
2006-09-29 20:34:00,1.92225,1.92225,1.92214,1.92215,28000000.0
2006-09-29 20:35:00,1.92216,1.92218,1.92207,1.92209,23000000.0
2006-09-29 20:36:00,1.92217,1.92217,1.92209,1.92216,11000000.0
2006-09-29 20:37:00,1.92208,1.92212,1.92203,1.92207,7000000.0
2006-09-29 20:38:00,1.92183,1.92193,1.9218,1.92193,10000000.0
2006-09-29 20:39:00,1.92173,1.92178,1.92163,1.92163,9000000.0
2006-09-29 20:40:00,1.92169,1.92178,1.92164,1.9217,8000000.0
2006-09-29 20:42:00,1.92163,1.92168,1.92138,1.92138,15000000.0
2006-09-29 20:43:00,1.92155,1.92169,1.92155,1.92169,12000000.0
2006-09-29 20:45:00,1.92175,1.9218,1.92164,1.9218,12000000.0
2006-09-29 20:47:00,1.92177,1.9219,1.92174,1.9219,11000000.0
2006-09-29 20:48:00,1.9218,1.92192,1.92177,1.9218,11000000.0
2006-09-29 20:49:00,1.92206,1.92223,1.92206,1.92223,18000000.0
2006-09-29 20:50:00,1.92223,1.92223,1.92213,1.92218,7000000.0
2006-09-29 20:51:00,1.92229,1.9224,1.92229,1.9224,18000000.0
2006-09-29 20:52:00,1.92233,1.92244,1.92233,1.92244,15000000.0
2006-09-29 20:54:00,1.92256,1.92271,1.92256,1.92268,10000000.0
2006-09-29 20:58:00,1.92266,1.92266,1.92259,1.92263,14000000.0
2006-09-29 20:59:00,1.92257,1.92263,1.92256,1.92261,8000000.0
2006-09-29 21:00:00,1.92249,1.92249,1.92211,1.92211,7000000.0
2006-09-29 21:01:00,1.92191,1.92196,1.92175,1.92186,16000000.0
2006-09-29 21:02:00,1.92169,1.9219,1.92168,1.9219,8000000.0
2006-09-29 21:03:00,1.92191,1.9221,1.92188,1.9221,13000000.0
2006-09-29 21:04:00,1.92208,1.92212,1.92206,1.92209,8000000.0
2006-09-29 21:07:00,1.92196,1.92199,1.92186,1.9219,7000000.0
2006-09-29 21:08:00,1.92201,1.92201,1.92192,1.92201,11000000.0
2006-09-29 21:10:00,1.92207,1.92207,1.92189,1.92201,10000000.0
2006-09-29 21:11:00,1.92185,1.922,1.92185,1.92192,8000000.0
2006-09-29 21:12:00,1.92205,1.92205,1.92005,1.92192,10000000.0
2006-09-29 21:14:00,1.92186,1.92186,1.92177,1.92177,7000000.0
2006-09-29 21:15:00,1.92187,1.92202,1.92187,1.92201,11000000.0
2006-09-29 21:16:00,1.92205,1.92205,1.92193,1.922,9000000.0
2006-09-29 21:17:00,1.92207,1.92214,1.92199,1.92207,7000000.0
2006-09-29 21:18:00,1.92196,1.92207,1.92196,1.92199,7000000.0
2006-09-29 21:19:00,1.92188,1.9219,1.92169,1.92179,8000000.0
2006-09-29 21:21:00,1.92188,1.92201,1.92181,1.92198,8000000.0
2006-09-29 21:22:00,1.9219,1.9219,1.9218,1.9218,7000000.0
2006-09-29 21:23:00,1.92168,1.92178,1.92162,1.92172,10000000.0
2006-09-29 21:24:00,1.92168,1.92168,1.92144,1.92161,11000000.0
2006-09-29 21:25:00,1.92192,1.922,1.92188,1.922,6000000.0
2006-09-29 21:27:00,1.92198,1.92206,1.92196,1.92206,6000000.0
2006-09-29 21:28:00,1.92216,1.92221,1.92209,1.92216,20000000.0
2006-09-29 21:29:00,1.92213,1.9222,1.92199,1.92215,8000000.0
2006-09-29 21:30:00,1.92213,1.92221,1.92211,1.92221,9000000.0
2006-09-29 21:31:00,1.9222,1.9222,1.92203,1.92209,8000000.0
2006-09-29 21:32:00,1.92208,1.92208,1.92186,1.922,7000000.0
2006-09-29 21:33:00,1.92208,1.92211,1.922,1.92206,6000000.0
2006-09-29 21:34:00,1.92204,1.92212,1.92204,1.92212,10000000.0
2006-09-29 21:36:00,1.92213,1.92213,1.92199,1.92205,11000000.0
2006-09-29 21:37:00,1.9221,1.92211,1.92201,1.92208,11000000.0
2006-09-29 21:39:00,1.922,1.92207,1.92192,1.92205,18000000.0
2006-09-29 21:41:00,1.92228,1.92228,1.922,1.92213,7000000.0
2006-09-29 21:42:00,1.92213,1.92214,1.92207,1.92211,7000000.0
2006-09-29 21:43:00,1.92211,1.92218,1.92206,1.92218,11000000.0
2006-09-29 21:47:00,1.92212,1.92239,1.92212,1.92239,4000000.0
2006-09-29 21:48:00,1.92243,1.92243,1.92234,1.92238,7000000.0
2006-09-29 21:50:00,1.92233,1.92233,1.92222,1.92223,10000000.0
2006-09-29 21:51:00,1.92226,1.92234,1.92225,1.92225,7000000.0
2006-09-29 21:53:00,1.92212,1.92221,1.922,1.922,8000000.0
2006-09-29 21:54:00,1.92226,1.92236,1.92226,1.92236,9000000.0
2006-09-29 21:55:00,1.92234,1.92234,1.92218,1.92218,11000000.0
2006-09-29 21:56:00,1.92215,1.92224,1.92215,1.92224,6000000.0
2006-09-29 21:57:00,1.92213,1.92234,1.92213,1.92231,13000000.0
2006-09-29 21:59:00,1.92226,1.92227,1.92203,1.92203,25000000.0
2006-09-29 22:00:00,1.92211,1.92217,1.92207,1.92211,12000000.0
2006-09-29 22:01:00,1.92211,1.92213,1.92201,1.92213,6000000.0
2006-09-29 22:02:00,1.92203,1.92208,1.92203,1.92206,11000000.0
2006-09-29 22:03:00,1.92211,1.92221,1.92208,1.92208,9000000.0
2006-09-29 22:04:00,1.92216,1.92217,1.92199,1.92199,11000000.0
2006-09-29 22:05:00,1.92217,1.92218,1.9221,1.92214,5000000.0
2006-09-29 22:06:00,1.92208,1.92216,1.92199,1.92211,8000000.0
2006-09-29 22:07:00,1.92205,1.92209,1.92205,1.92208,15000000.0
2006-09-29 22:08:00,1.92205,1.92214,1.922,1.92214,6000000.0
2006-09-29 22:09:00,1.92208,1.92215,1.92204,1.92215,13000000.0
2006-09-29 22:10:00,1.92219,1.92219,1.92196,1.92196,9000000.0
2006-09-29 22:13:00,1.92183,1.92183,1.92168,1.92168,10000000.0
2006-09-29 22:14:00,1.92162,1.9217,1.92162,1.92169,13000000.0
2006-09-29 22:15:00,1.92158,1.92171,1.92158,1.92167,7000000.0
2006-09-29 22:16:00,1.92145,1.92149,1.92112,1.92126,8000000.0
2006-09-29 22:17:00,1.92107,1.92123,1.92107,1.92123,16000000.0
2006-09-29 22:18:00,1.92139,1.92152,1.92127,1.92152,5000000.0
2006-09-29 22:19:00,1.92167,1.92171,1.92158,1.9216,6000000.0
2006-09-29 22:20:00,1.92159,1.92177,1.92128,1.92168,7000000.0
2006-09-29 22:21:00,1.92148,1.92157,1.92148,1.92153,11000000.0
2006-09-29 22:22:00,1.92158,1.92166,1.92149,1.92166,8000000.0
2006-09-29 22:23:00,1.92156,1.92157,1.92141,1.92141,15000000.0
2006-09-29 22:24:00,1.92129,1.92133,1.92114,1.92114,10000000.0
2006-09-29 22:25:00,1.92119,1.92129,1.92118,1.92119,5000000.0
2006-09-29 22:26:00,1.9212,1.92139,1.92098,1.92139,10000000.0
2006-09-29 22:27:00,1.92129,1.92129,1.92113,1.92114,10000000.0
2006-09-29 22:28:00,1.92113,1.92114,1.92108,1.9211,8000000.0
2006-09-29 22:29:00,1.92103,1.92112,1.921,1.92109,7000000.0
2006-09-29 22:30:00,1.92125,1.92131,1.92121,1.92131,5000000.0
2006-09-29 22:31:00,1.92122,1.92122,1.92092,1.92092,7000000.0
2006-09-29 22:32:00,1.92098,1.92109,1.9209,1.92102,7000000.0
2006-09-29 22:33:00,1.92109,1.92109,1.92083,1.92083,6000000.0
2006-09-29 22:34:00,1.9209,1.92106,1.92074,1.92106,47000000.0
2006-09-29 22:36:00,1.92104,1.92114,1.921,1.92109,7000000.0
2006-09-29 22:37:00,1.92102,1.92102,1.9209,1.92092,28000000.0
2006-09-29 22:38:00,1.92089,1.92108,1.92087,1.92102,10000000.0
2006-09-29 22:39:00,1.92087,1.92094,1.92083,1.92083,11000000.0
2006-09-29 22:40:00,1.92084,1.92099,1.92084,1.92099,9000000.0
2006-09-29 22:41:00,1.92087,1.92095,1.92083,1.92089,16000000.0
2006-09-29 22:42:00,1.92093,1.92107,1.92093,1.92099,9000000.0
2006-09-29 22:43:00,1.92101,1.92101,1.92097,1.92099,11000000.0
2006-09-29 22:44:00,1.92095,1.92095,1.92087,1.92087,8000000.0
2006-09-29 22:45:00,1.92089,1.92101,1.92089,1.92096,12000000.0
2006-09-29 22:46:00,1.92106,1.92115,1.92091,1.92092,9000000.0
2006-09-29 22:47:00,1.92088,1.92088,1.9208,1.92086,16000000.0
2006-09-29 22:48:00,1.92089,1.92099,1.92087,1.9209,11000000.0
2006-09-29 22:49:00,1.92068,1.92068,1.92054,1.9206,12000000.0
2006-09-29 22:50:00,1.92068,1.92071,1.92059,1.92059,16000000.0
2006-09-29 22:51:00,1.92076,1.92081,1.92067,1.92074,7000000.0
2006-09-29 22:52:00,1.92076,1.92077,1.92062,1.92069,5000000.0
2006-09-29 22:53:00,1.92068,1.92072,1.92061,1.92072,8000000.0
2006-09-29 22:54:00,1.92076,1.92079,1.92065,1.92078,7000000.0
2006-09-29 22:56:00,1.92073,1.9208,1.92072,1.9208,8000000.0
2006-09-29 22:58:00,1.92087,1.92087,1.92071,1.92072,7000000.0
2006-09-29 22:59:00,1.9207,1.92081,1.92066,1.92081,9000000.0
2006-10-01 23:03:00,1.92253,1.92262,1.92253,1.9226,12000000.0
2006-10-01 23:06:00,1.92268,1.92268,1.92253,1.92253,5000000.0
2006-10-01 23:07:00,1.92256,1.92258,1.92249,1.92255,8000000.0
2006-10-01 23:08:00,1.92243,1.92251,1.92243,1.92251,15000000.0
2006-10-01 23:09:00,1.92253,1.92261,1.92253,1.92261,7000000.0
2006-10-01 23:11:00,1.92273,1.92279,1.92254,1.92254,8000000.0
2006-10-01 23:13:00,1.92265,1.9227,1.92249,1.92249,7000000.0
2006-10-01 23:14:00,1.92254,1.92269,1.92253,1.92267,9000000.0
2006-10-01 23:15:00,1.92245,1.92247,1.92237,1.92246,8000000.0
2006-10-01 23:16:00,1.92252,1.92263,1.92245,1.9225,9000000.0
2006-10-01 23:17:00,1.92227,1.92252,1.92227,1.92248,7000000.0
2006-10-01 23:18:00,1.92245,1.92249,1.92212,1.9224,7000000.0
2006-10-01 23:20:00,1.9223,1.92232,1.92206,1.92223,9000000.0
2006-10-01 23:21:00,1.92233,1.92233,1.92218,1.92225,5000000.0
2006-10-01 23:25:00,1.92223,1.92231,1.92214,1.92214,10000000.0
2006-10-01 23:26:00,1.92195,1.92215,1.92195,1.92215,5000000.0
2006-10-01 23:27:00,1.92197,1.9221,1.92184,1.92184,11000000.0
2006-10-01 23:29:00,1.92232,1.92246,1.92232,1.92244,25000000.0
2006-10-01 23:30:00,1.9223,1.92249,1.92229,1.92249,7000000.0
2006-10-01 23:31:00,1.92234,1.92237,1.92227,1.92237,14000000.0
2006-10-01 23:32:00,1.92241,1.92253,1.92235,1.92235,9000000.0
2006-10-01 23:33:00,1.92235,1.92247,1.92235,1.92247,5000000.0
2006-10-01 23:35:00,1.92224,1.92224,1.9221,1.92211,12000000.0
2006-10-01 23:37:00,1.92205,1.92221,1.922,1.92213,8000000.0
2006-10-01 23:38:00,1.922,1.92216,1.922,1.92215,8000000.0
2006-10-01 23:39:00,1.92194,1.92211,1.92184,1.92198,11000000.0
2006-10-01 23:40:00,1.92208,1.92208,1.92175,1.92175,21000000.0
2006-10-01 23:41:00,1.92219,1.92219,1.92193,1.92213,7000000.0
2006-10-01 23:44:00,1.9221,1.92218,1.92202,1.92206,8000000.0
2006-10-01 23:47:00,1.92217,1.92217,1.922,1.922,7000000.0
2006-10-01 23:48:00,1.92199,1.92211,1.92194,1.92211,8000000.0
2006-10-01 23:49:00,1.92217,1.92217,1.92184,1.92184,8000000.0
2006-10-01 23:50:00,1.92183,1.92206,1.92183,1.92187,8000000.0
2006-10-01 23:54:00,1.92176,1.92217,1.92176,1.92183,7000000.0
2006-10-01 23:55:00,1.92177,1.92193,1.92174,1.92193,9000000.0
2006-10-01 23:56:00,1.92182,1.92199,1.92163,1.9217,12000000.0
2006-10-01 23:57:00,1.92196,1.92205,1.92196,1.92205,6000000.0
2006-10-01 23:58:00,1.92192,1.92205,1.92185,1.92185,8000000.0
2006-10-01 23:59:00,1.92225,1.9223,1.92225,1.92227,6000000.0
2006-10-02 00:00:00,1.92223,1.92229,1.92206,1.92218,7000000.0
2006-10-02 00:01:00,1.9224,1.92249,1.92232,1.92249,8000000.0
2006-10-02 00:02:00,1.92226,1.92226,1.92185,1.92195,9000000.0
2006-10-02 00:03:00,1.92244,1.92251,1.9224,1.92251,5000000.0
2006-10-02 00:05:00,1.92241,1.92241,1.92203,1.9221,9000000.0
2006-10-02 00:06:00,1.92229,1.92229,1.92217,1.92226,8000000.0
2006-10-02 00:07:00,1.92242,1.9225,1.9222,1.9224,9000000.0
2006-10-02 00:08:00,1.92216,1.92221,1.92207,1.92221,8000000.0
2006-10-02 00:09:00,1.92239,1.92255,1.92239,1.92246,9000000.0
2006-10-02 00:10:00,1.92231,1.92231,1.92216,1.92218,23000000.0
2006-10-02 00:11:00,1.92242,1.92242,1.92217,1.92226,11000000.0
2006-10-02 00:12:00,1.92226,1.92226,1.92192,1.92199,9000000.0
2006-10-02 00:13:00,1.92222,1.92232,1.92222,1.92232,8000000.0
2006-10-02 00:14:00,1.92227,1.92236,1.92216,1.9222,7000000.0
2006-10-02 00:15:00,1.92215,1.92225,1.92187,1.92221,10000000.0
2006-10-02 00:16:00,1.92191,1.92206,1.9219,1.92205,9000000.0
2006-10-02 00:17:00,1.92202,1.92218,1.92196,1.92208,7000000.0
2006-10-02 00:18:00,1.92192,1.92204,1.92192,1.92201,8000000.0
2006-10-02 00:19:00,1.92222,1.92222,1.92205,1.9222,11000000.0
2006-10-02 00:20:00,1.92218,1.92218,1.92202,1.92212,9000000.0
2006-10-02 00:21:00,1.92213,1.92214,1.92197,1.92209,8000000.0
2006-10-02 00:22:00,1.92214,1.92215,1.922,1.92214,7000000.0
2006-10-02 00:28:00,1.92181,1.92202,1.92176,1.92176,8000000.0
2006-10-02 00:30:00,1.922,1.92214,1.92187,1.92214,7000000.0
2006-10-02 00:34:00,1.92194,1.92194,1.92176,1.92176,7000000.0
2006-10-02 00:35:00,1.9217,1.92184,1.9217,1.92183,6000000.0
2006-10-02 00:37:00,1.92168,1.9217,1.92153,1.92163,6000000.0
2006-10-02 00:40:00,1.9215,1.92174,1.9215,1.92167,7000000.0
2006-10-02 00:41:00,1.92159,1.92167,1.92159,1.92165,6000000.0
2006-10-02 00:44:00,1.92163,1.92172,1.92113,1.92157,11000000.0
2006-10-02 00:45:00,1.92153,1.92172,1.92153,1.92167,7000000.0
2006-10-02 00:46:00,1.92164,1.9217,1.92158,1.92165,10000000.0
2006-10-02 00:48:00,1.92168,1.92168,1.92153,1.92164,8000000.0
2006-10-02 00:51:00,1.92158,1.92164,1.92149,1.92154,5000000.0
2006-10-02 00:52:00,1.92162,1.92162,1.92134,1.92134,7000000.0
2006-10-02 00:56:00,1.92164,1.92164,1.92138,1.92148,6000000.0
2006-10-02 00:57:00,1.92135,1.9214,1.92126,1.92132,8000000.0
2006-10-02 00:58:00,1.92138,1.92141,1.92133,1.92135,10000000.0
2006-10-02 00:59:00,1.92136,1.92148,1.92136,1.92144,7000000.0
2006-10-02 01:00:00,1.92164,1.92171,1.92155,1.92165,19000000.0
2006-10-02 01:01:00,1.92167,1.92177,1.92151,1.92156,12000000.0
2006-10-02 01:06:00,1.92174,1.92183,1.92169,1.92183,8000000.0
2006-10-02 01:07:00,1.92168,1.92176,1.92162,1.92169,11000000.0
2006-10-02 01:08:00,1.9217,1.92175,1.92152,1.92167,10000000.0
2006-10-02 01:10:00,1.92175,1.92182,1.92153,1.92174,10000000.0
2006-10-02 01:11:00,1.92173,1.92188,1.9217,1.92178,11000000.0
2006-10-02 01:12:00,1.92188,1.9219,1.92185,1.9219,8000000.0
2006-10-02 01:13:00,1.92189,1.92189,1.92174,1.92174,8000000.0
2006-10-02 01:14:00,1.92186,1.92192,1.92172,1.9219,10000000.0
2006-10-02 01:15:00,1.92189,1.92203,1.9218,1.92203,10000000.0
2006-10-02 01:16:00,1.92199,1.92205,1.9219,1.92204,8000000.0
2006-10-02 01:17:00,1.92193,1.92195,1.92159,1.92159,11000000.0
2006-10-02 01:18:00,1.92193,1.922,1.92176,1.922,10000000.0
2006-10-02 01:21:00,1.9221,1.92213,1.92207,1.9221,7000000.0
2006-10-02 01:23:00,1.9221,1.92212,1.92199,1.92208,8000000.0
2006-10-02 01:24:00,1.92203,1.9221,1.92195,1.9221,7000000.0
2006-10-02 01:25:00,1.92217,1.92218,1.92204,1.92212,8000000.0
2006-10-02 01:26:00,1.92205,1.92207,1.92196,1.92205,14000000.0
2006-10-02 01:28:00,1.92204,1.92209,1.92188,1.92209,9000000.0
2006-10-02 01:29:00,1.92187,1.92211,1.92187,1.92211,10000000.0
2006-10-02 01:30:00,1.92219,1.92219,1.92208,1.92215,10000000.0
2006-10-02 01:31:00,1.92215,1.92219,1.92197,1.92218,7000000.0
2006-10-02 01:32:00,1.92217,1.92221,1.92207,1.92214,18000000.0
2006-10-02 01:33:00,1.92209,1.92216,1.92203,1.92216,6000000.0
2006-10-02 01:34:00,1.92211,1.92215,1.92206,1.92206,16000000.0
2006-10-02 01:36:00,1.92204,1.92211,1.92204,1.92208,9000000.0
2006-10-02 01:37:00,1.922,1.92205,1.92179,1.92204,5000000.0
2006-10-02 01:39:00,1.92214,1.92219,1.92212,1.92212,12000000.0
2006-10-02 01:40:00,1.9222,1.9223,1.9222,1.92226,7000000.0
2006-10-02 01:41:00,1.92226,1.92234,1.92226,1.92231,11000000.0
2006-10-02 01:42:00,1.9223,1.92232,1.92223,1.92223,7000000.0
2006-10-02 01:44:00,1.92207,1.92211,1.922,1.922,7000000.0
2006-10-02 01:45:00,1.92198,1.92198,1.92188,1.92195,7000000.0
2006-10-02 01:46:00,1.92193,1.92197,1.92182,1.92192,7000000.0
2006-10-02 01:47:00,1.92188,1.92198,1.92186,1.92188,14000000.0
2006-10-02 01:49:00,1.92197,1.92197,1.92184,1.92184,8000000.0
2006-10-02 01:50:00,1.92183,1.92198,1.92183,1.92195,10000000.0
2006-10-02 01:51:00,1.92191,1.92212,1.92191,1.92199,16000000.0
2006-10-02 01:52:00,1.92189,1.92209,1.92189,1.92209,13000000.0
2006-10-02 01:53:00,1.9222,1.92224,1.92215,1.92215,7000000.0
2006-10-02 01:54:00,1.9222,1.92227,1.92214,1.92227,9000000.0
2006-10-02 01:55:00,1.92234,1.92234,1.92207,1.92213,11000000.0
2006-10-02 01:56:00,1.92234,1.92234,1.92214,1.92217,17000000.0
2006-10-02 01:57:00,1.92214,1.92219,1.9221,1.92212,13000000.0
2006-10-02 01:58:00,1.92212,1.92228,1.92212,1.92228,10000000.0
2006-10-02 01:59:00,1.92233,1.92244,1.92229,1.92244,7000000.0
2006-10-02 02:00:00,1.92251,1.92269,1.92251,1.92262,10000000.0
2006-10-02 02:01:00,1.92264,1.92275,1.92253,1.92256,8000000.0
2006-10-02 02:02:00,1.92263,1.92281,1.92254,1.92281,7000000.0
2006-10-02 02:03:00,1.92278,1.92283,1.92087,1.9226,10000000.0
2006-10-02 02:04:00,1.92249,1.9225,1.92241,1.9225,7000000.0
2006-10-02 02:05:00,1.9224,1.92255,1.92237,1.92251,10000000.0
2006-10-02 02:06:00,1.92246,1.92246,1.92228,1.92228,10000000.0
2006-10-02 02:07:00,1.92223,1.9223,1.92222,1.92223,8000000.0
2006-10-02 02:08:00,1.9222,1.9222,1.92203,1.92216,8000000.0
2006-10-02 02:10:00,1.92211,1.92218,1.9219,1.9219,9000000.0
2006-10-02 02:11:00,1.9221,1.9221,1.92175,1.92175,8000000.0
2006-10-02 02:12:00,1.92164,1.92177,1.92155,1.92167,8000000.0
2006-10-02 02:13:00,1.92153,1.92153,1.92143,1.92143,7000000.0
2006-10-02 02:14:00,1.92138,1.92156,1.92138,1.92147,9000000.0
2006-10-02 02:15:00,1.92134,1.9215,1.9213,1.9215,8000000.0
2006-10-02 02:16:00,1.92155,1.92157,1.92149,1.92153,8000000.0
2006-10-02 02:17:00,1.92152,1.9216,1.92146,1.9216,6000000.0
2006-10-02 02:18:00,1.92142,1.92171,1.92142,1.9216,7000000.0
2006-10-02 02:19:00,1.92153,1.92153,1.92115,1.92145,11000000.0
2006-10-02 02:21:00,1.92148,1.92154,1.92139,1.92139,7000000.0
2006-10-02 02:22:00,1.92145,1.92145,1.92133,1.92134,8000000.0
2006-10-02 02:23:00,1.92143,1.92153,1.92143,1.92153,10000000.0
2006-10-02 02:24:00,1.92147,1.92156,1.92141,1.92156,11000000.0
2006-10-02 02:25:00,1.92134,1.92143,1.9213,1.92135,11000000.0
2006-10-02 02:26:00,1.92143,1.92143,1.9212,1.9212,8000000.0
2006-10-02 02:27:00,1.92121,1.92135,1.92113,1.92122,9000000.0
2006-10-02 02:29:00,1.92122,1.92125,1.92106,1.92123,7000000.0
2006-10-02 02:30:00,1.92099,1.92103,1.92095,1.92101,5000000.0
2006-10-02 02:31:00,1.92104,1.92118,1.92104,1.92118,8000000.0
2006-10-02 02:32:00,1.92126,1.92133,1.92119,1.92121,8000000.0
2006-10-02 02:34:00,1.92111,1.92123,1.92103,1.92123,7000000.0
2006-10-02 02:35:00,1.92119,1.92129,1.92112,1.92127,11000000.0
2006-10-02 02:36:00,1.92106,1.92132,1.92106,1.92114,7000000.0
2006-10-02 02:37:00,1.9214,1.9215,1.92127,1.9215,7000000.0
2006-10-02 02:38:00,1.9214,1.92156,1.9214,1.92156,7000000.0
2006-10-02 02:41:00,1.92159,1.92159,1.92137,1.92148,8000000.0
2006-10-02 02:42:00,1.92158,1.92158,1.92134,1.92134,4000000.0
2006-10-02 02:43:00,1.92142,1.9215,1.92136,1.92147,9000000.0
2006-10-02 02:44:00,1.92135,1.92142,1.92131,1.92135,7000000.0
2006-10-02 02:45:00,1.92144,1.92144,1.9211,1.9214,8000000.0
2006-10-02 02:46:00,1.92147,1.92155,1.92134,1.92155,8000000.0
2006-10-02 02:47:00,1.9215,1.92153,1.92136,1.92146,9000000.0
2006-10-02 02:49:00,1.92131,1.92143,1.9212,1.92143,11000000.0
2006-10-02 02:50:00,1.92144,1.92144,1.92121,1.92143,7000000.0
2006-10-02 02:51:00,1.92142,1.92142,1.92111,1.92136,8000000.0
2006-10-02 02:52:00,1.92147,1.92151,1.92125,1.92151,6000000.0
2006-10-02 02:54:00,1.92143,1.92143,1.92123,1.92132,8000000.0
2006-10-02 02:55:00,1.92118,1.92137,1.92107,1.92114,8000000.0
2006-10-02 02:56:00,1.92111,1.92116,1.92108,1.92108,7000000.0
2006-10-02 02:57:00,1.92103,1.92108,1.92082,1.92108,8000000.0
2006-10-02 02:58:00,1.92111,1.92114,1.92108,1.92108,6000000.0
2006-10-02 03:00:00,1.92113,1.92113,1.921,1.92113,6000000.0
2006-10-02 03:01:00,1.92115,1.92119,1.92103,1.92108,8000000.0
2006-10-02 03:02:00,1.9212,1.92121,1.92096,1.92111,11000000.0
2006-10-02 03:03:00,1.9212,1.9212,1.92112,1.92112,7000000.0
2006-10-02 03:04:00,1.92104,1.92118,1.92081,1.92098,7000000.0
2006-10-02 03:05:00,1.92093,1.92099,1.92079,1.92099,8000000.0
2006-10-02 03:06:00,1.92091,1.92091,1.92067,1.92076,8000000.0
2006-10-02 03:07:00,1.92074,1.92077,1.92064,1.92064,8000000.0
2006-10-02 03:08:00,1.92056,1.9206,1.92056,1.92056,5000000.0
2006-10-02 03:09:00,1.92065,1.92069,1.92061,1.92068,8000000.0
2006-10-02 03:11:00,1.92065,1.92068,1.9205,1.92068,10000000.0
2006-10-02 03:12:00,1.92065,1.92065,1.92038,1.9204,7000000.0
2006-10-02 03:13:00,1.92037,1.92037,1.92008,1.92008,11000000.0
2006-10-02 03:14:00,1.92001,1.92017,1.92001,1.92017,11000000.0
2006-10-02 03:15:00,1.92018,1.92024,1.92007,1.92024,7000000.0
2006-10-02 03:16:00,1.92014,1.92017,1.91975,1.92017,7000000.0
2006-10-02 03:17:00,1.92024,1.92038,1.91982,1.92032,11000000.0
2006-10-02 03:18:00,1.92023,1.92037,1.9202,1.92028,10000000.0
2006-10-02 03:19:00,1.92031,1.92035,1.9201,1.92029,10000000.0
2006-10-02 03:21:00,1.92018,1.92025,1.91982,1.92021,7000000.0
2006-10-02 03:22:00,1.92024,1.92024,1.92005,1.92014,7000000.0
2006-10-02 03:23:00,1.9202,1.9202,1.91994,1.92018,7000000.0
2006-10-02 03:24:00,1.92016,1.92024,1.91829,1.92024,8000000.0
2006-10-02 03:25:00,1.9202,1.9202,1.91996,1.92004,8000000.0
2006-10-02 03:26:00,1.91986,1.92001,1.91986,1.91991,11000000.0
2006-10-02 03:27:00,1.92012,1.92013,1.91996,1.92,8000000.0
2006-10-02 03:28:00,1.92008,1.9201,1.91993,1.92009,10000000.0
2006-10-02 03:29:00,1.92003,1.92004,1.91976,1.91988,11000000.0
2006-10-02 03:30:00,1.91991,1.91991,1.91979,1.91986,7000000.0
2006-10-02 03:31:00,1.91986,1.91992,1.91984,1.91984,9000000.0
2006-10-02 03:32:00,1.91982,1.91982,1.9197,1.91978,6000000.0
2006-10-02 03:33:00,1.91971,1.91984,1.91969,1.91982,7000000.0
2006-10-02 03:36:00,1.91982,1.91985,1.91981,1.91982,5000000.0
2006-10-02 03:37:00,1.91975,1.91985,1.91975,1.91983,9000000.0
2006-10-02 03:38:00,1.91989,1.91994,1.9198,1.91994,7000000.0
2006-10-02 03:39:00,1.91988,1.91988,1.91979,1.91979,8000000.0
2006-10-02 03:40:00,1.92,1.92,1.91994,1.91995,4000000.0
2006-10-02 03:41:00,1.92001,1.92013,1.91987,1.92013,10000000.0
2006-10-02 03:42:00,1.92003,1.92019,1.92003,1.92009,10000000.0
2006-10-02 03:45:00,1.92009,1.92009,1.91995,1.92005,8000000.0
2006-10-02 03:46:00,1.91999,1.92007,1.91999,1.92003,7000000.0
2006-10-02 03:47:00,1.91994,1.91998,1.91977,1.91977,7000000.0
2006-10-02 03:48:00,1.91988,1.91988,1.9198,1.91985,3000000.0
2006-10-02 03:49:00,1.91976,1.91994,1.91976,1.91994,8000000.0
2006-10-02 03:51:00,1.92,1.92003,1.9199,1.91999,9000000.0
2006-10-02 03:52:00,1.91995,1.9201,1.91991,1.92006,8000000.0
2006-10-02 03:53:00,1.92006,1.92009,1.91993,1.92,10000000.0
2006-10-02 03:54:00,1.92008,1.92018,1.91998,1.91998,7000000.0
2006-10-02 03:55:00,1.92017,1.9202,1.91993,1.92018,7000000.0
2006-10-02 03:56:00,1.9202,1.9202,1.92003,1.92011,7000000.0
2006-10-02 03:58:00,1.92002,1.92007,1.91797,1.91986,7000000.0
2006-10-02 03:59:00,1.91996,1.92001,1.91976,1.91976,7000000.0
2006-10-02 04:01:00,1.91994,1.91997,1.91989,1.91993,7000000.0
2006-10-02 04:02:00,1.91979,1.91996,1.91979,1.91995,8000000.0
2006-10-02 04:04:00,1.91986,1.92014,1.91986,1.91993,8000000.0
2006-10-02 04:05:00,1.92002,1.92002,1.91974,1.91992,8000000.0
2006-10-02 04:06:00,1.91989,1.92005,1.91983,1.91993,9000000.0
2006-10-02 04:09:00,1.9199,1.91994,1.91982,1.91993,7000000.0
2006-10-02 04:11:00,1.9198,1.92007,1.9198,1.92007,7000000.0
2006-10-02 04:14:00,1.92005,1.92005,1.91985,1.91985,7000000.0
2006-10-02 04:15:00,1.91988,1.92017,1.91988,1.92017,7000000.0
2006-10-02 04:16:00,1.92024,1.9203,1.92023,1.92026,7000000.0
2006-10-02 04:17:00,1.92026,1.92037,1.92011,1.92037,7000000.0
2006-10-02 04:19:00,1.92039,1.92039,1.92017,1.92028,8000000.0
2006-10-02 04:20:00,1.92015,1.92036,1.92002,1.92036,10000000.0
2006-10-02 04:21:00,1.92026,1.92026,1.92008,1.92008,8000000.0
2006-10-02 04:22:00,1.92027,1.92031,1.92019,1.92019,9000000.0
2006-10-02 04:25:00,1.92024,1.92024,1.91997,1.92023,7000000.0
2006-10-02 04:26:00,1.92023,1.92037,1.92018,1.92018,7000000.0
2006-10-02 04:27:00,1.92025,1.92032,1.9202,1.92023,8000000.0
2006-10-02 04:28:00,1.92023,1.92031,1.9201,1.92031,7000000.0
2006-10-02 04:29:00,1.92014,1.92027,1.92012,1.92025,8000000.0
2006-10-02 04:30:00,1.92023,1.9203,1.92003,1.9203,9000000.0
2006-10-02 04:31:00,1.92029,1.92029,1.92012,1.92019,10000000.0
2006-10-02 04:33:00,1.92025,1.92038,1.92023,1.92023,8000000.0
2006-10-02 04:36:00,1.92032,1.92052,1.92032,1.92052,6000000.0
2006-10-02 04:37:00,1.92056,1.92059,1.92034,1.92034,11000000.0
2006-10-02 04:44:00,1.92031,1.92039,1.92018,1.92039,9000000.0
2006-10-02 04:46:00,1.92045,1.92054,1.92043,1.92051,6000000.0
2006-10-02 04:47:00,1.92053,1.92053,1.92049,1.92049,2000000.0
2006-10-02 04:48:00,1.92047,1.92047,1.92032,1.92045,7000000.0
2006-10-02 04:49:00,1.92054,1.92054,1.92018,1.9204,11000000.0
2006-10-02 04:51:00,1.92034,1.92036,1.9202,1.92023,7000000.0
2006-10-02 04:52:00,1.92034,1.9205,1.92031,1.9205,10000000.0
2006-10-02 04:53:00,1.92036,1.92061,1.92021,1.92021,9000000.0
2006-10-02 04:54:00,1.92036,1.92049,1.92025,1.92049,7000000.0
2006-10-02 04:55:00,1.92042,1.92063,1.92042,1.92063,8000000.0
2006-10-02 04:56:00,1.92063,1.92073,1.92051,1.92051,7000000.0
2006-10-02 04:57:00,1.92042,1.92066,1.92042,1.92065,8000000.0
2006-10-02 04:58:00,1.92069,1.92069,1.92055,1.9206,8000000.0
2006-10-02 04:59:00,1.92057,1.92063,1.9205,1.92063,8000000.0
2006-10-02 05:00:00,1.92052,1.92082,1.92046,1.92082,7000000.0
2006-10-02 05:01:00,1.92096,1.92096,1.92078,1.92078,7000000.0
2006-10-02 05:02:00,1.92094,1.92094,1.92071,1.92089,7000000.0
2006-10-02 05:03:00,1.92091,1.92091,1.92082,1.92088,7000000.0
2006-10-02 05:05:00,1.92058,1.92083,1.92054,1.92083,8000000.0
2006-10-02 05:06:00,1.92061,1.92066,1.92048,1.92048,8000000.0
2006-10-02 05:07:00,1.92062,1.92062,1.92035,1.92055,8000000.0
2006-10-02 05:08:00,1.92051,1.92051,1.92026,1.92029,10000000.0
2006-10-02 05:10:00,1.92035,1.92035,1.92014,1.92014,7000000.0
2006-10-02 05:12:00,1.92011,1.92019,1.92008,1.92008,11000000.0
2006-10-02 05:13:00,1.9202,1.92021,1.92005,1.9201,8000000.0
2006-10-02 05:14:00,1.9202,1.9202,1.91995,1.92,11000000.0
2006-10-02 05:15:00,1.91992,1.92005,1.91992,1.91992,11000000.0
2006-10-02 05:16:00,1.92012,1.92018,1.92006,1.92006,9000000.0
2006-10-02 05:17:00,1.92003,1.92027,1.92003,1.92023,8000000.0
2006-10-02 05:18:00,1.92021,1.92026,1.92007,1.9202,8000000.0
2006-10-02 05:19:00,1.92013,1.92023,1.91998,1.92023,7000000.0
2006-10-02 05:20:00,1.92012,1.92013,1.91997,1.92013,10000000.0
2006-10-02 05:21:00,1.92013,1.92013,1.92,1.92004,8000000.0
2006-10-02 05:22:00,1.92002,1.92023,1.92002,1.92015,7000000.0
2006-10-02 05:23:00,1.92023,1.92023,1.92003,1.92004,10000000.0
2006-10-02 05:24:00,1.92012,1.92013,1.91982,1.91996,7000000.0
2006-10-02 05:25:00,1.92014,1.92023,1.92014,1.9202,7000000.0
2006-10-02 05:26:00,1.9202,1.92025,1.92003,1.92016,7000000.0
2006-10-02 05:31:00,1.92021,1.92025,1.92,1.92025,8000000.0
2006-10-02 05:33:00,1.9201,1.92028,1.91998,1.91998,9000000.0
2006-10-02 05:34:00,1.92024,1.92033,1.92023,1.9203,5000000.0
2006-10-02 05:35:00,1.92033,1.9205,1.92005,1.92005,7000000.0
2006-10-02 05:36:00,1.92021,1.92047,1.92021,1.92034,11000000.0
2006-10-02 05:37:00,1.92034,1.92035,1.92025,1.92025,7000000.0
2006-10-02 05:39:00,1.92024,1.92024,1.92014,1.92016,7000000.0
2006-10-02 05:40:00,1.92011,1.92021,1.91994,1.92017,8000000.0
2006-10-02 05:41:00,1.92021,1.92021,1.92011,1.92011,8000000.0
2006-10-02 05:42:00,1.92014,1.92022,1.92002,1.92022,7000000.0
2006-10-02 05:43:00,1.92024,1.92024,1.91995,1.92012,9000000.0
2006-10-02 05:44:00,1.92024,1.92024,1.91993,1.92016,8000000.0
2006-10-02 05:45:00,1.92007,1.92015,1.91993,1.92009,11000000.0
2006-10-02 05:46:00,1.92001,1.92011,1.92,1.92,5000000.0
2006-10-02 05:47:00,1.92014,1.92014,1.92007,1.92008,8000000.0
2006-10-02 05:48:00,1.91998,1.9201,1.91998,1.92004,7000000.0
2006-10-02 05:49:00,1.91983,1.91997,1.91981,1.91981,8000000.0
2006-10-02 05:50:00,1.91991,1.91999,1.91985,1.91985,9000000.0
2006-10-02 05:51:00,1.91979,1.92006,1.91979,1.92006,8000000.0
2006-10-02 05:52:00,1.91987,1.92008,1.91987,1.92007,8000000.0
2006-10-02 05:53:00,1.91999,1.92006,1.91996,1.91996,7000000.0
2006-10-02 05:54:00,1.9199,1.9199,1.91984,1.91989,10000000.0
2006-10-02 05:55:00,1.91991,1.91991,1.91975,1.91982,8000000.0
2006-10-02 06:00:00,1.91985,1.92012,1.91985,1.91998,8000000.0
2006-10-02 06:02:00,1.91998,1.92022,1.91998,1.92016,7000000.0
2006-10-02 06:03:00,1.9204,1.92053,1.9203,1.92036,8000000.0
2006-10-02 06:04:00,1.92036,1.92045,1.92032,1.92044,7000000.0
2006-10-02 06:05:00,1.92047,1.92054,1.92026,1.92054,7000000.0
2006-10-02 06:06:00,1.92054,1.92054,1.92045,1.92047,5000000.0
2006-10-02 06:07:00,1.9205,1.92053,1.92046,1.92046,7000000.0
2006-10-02 06:09:00,1.92049,1.92053,1.92038,1.92046,8000000.0
2006-10-02 06:10:00,1.92047,1.92053,1.92039,1.9205,8000000.0
2006-10-02 06:12:00,1.92053,1.92053,1.92044,1.92051,8000000.0
2006-10-02 06:13:00,1.92046,1.92053,1.92043,1.92047,8000000.0
2006-10-02 06:14:00,1.92051,1.92054,1.92041,1.92049,7000000.0
2006-10-02 06:15:00,1.92043,1.92053,1.92037,1.92043,8000000.0
2006-10-02 06:17:00,1.92034,1.92055,1.92034,1.92044,7000000.0
2006-10-02 06:18:00,1.92031,1.92041,1.92024,1.92037,9000000.0
2006-10-02 06:19:00,1.92034,1.92034,1.92009,1.92009,7000000.0
2006-10-02 06:20:00,1.92028,1.92038,1.92028,1.92038,4000000.0
2006-10-02 06:21:00,1.92035,1.9204,1.92022,1.92033,8000000.0
2006-10-02 06:22:00,1.92038,1.92038,1.92014,1.92032,8000000.0
2006-10-02 06:23:00,1.92037,1.92037,1.92023,1.92029,8000000.0
2006-10-02 06:24:00,1.92021,1.92047,1.92021,1.92047,11000000.0
2006-10-02 06:26:00,1.92051,1.92051,1.92032,1.92038,11000000.0
2006-10-02 06:27:00,1.92037,1.9205,1.92037,1.92046,7000000.0
2006-10-02 06:28:00,1.92067,1.9209,1.92067,1.9209,8000000.0
2006-10-02 06:31:00,1.92094,1.92098,1.92077,1.92098,7000000.0
2006-10-02 06:33:00,1.92097,1.92097,1.92088,1.92088,7000000.0
2006-10-02 06:34:00,1.92088,1.92103,1.92087,1.92087,7000000.0
2006-10-02 06:35:00,1.92086,1.921,1.92084,1.92084,11000000.0
2006-10-02 06:36:00,1.92078,1.92089,1.92072,1.92072,5000000.0
2006-10-02 06:37:00,1.9209,1.921,1.9208,1.921,10000000.0
2006-10-02 06:38:00,1.92097,1.92097,1.92096,1.92096,2000000.0
2006-10-02 06:39:00,1.92088,1.921,1.92084,1.92092,11000000.0
2006-10-02 06:40:00,1.9209,1.9209,1.92051,1.92051,7000000.0
2006-10-02 06:41:00,1.92071,1.92073,1.92056,1.92056,7000000.0
2006-10-02 06:42:00,1.92068,1.92075,1.92059,1.92061,9000000.0
2006-10-02 06:43:00,1.92039,1.92057,1.92039,1.92054,7000000.0
2006-10-02 06:44:00,1.92056,1.92072,1.92054,1.92072,8000000.0
2006-10-02 06:45:00,1.92082,1.9209,1.92071,1.9209,8000000.0
2006-10-02 06:46:00,1.92104,1.92113,1.92087,1.92113,10000000.0
2006-10-02 06:47:00,1.92126,1.92126,1.92113,1.92113,8000000.0
2006-10-02 06:48:00,1.92116,1.92122,1.92104,1.92109,7000000.0
2006-10-02 06:49:00,1.92117,1.92127,1.92116,1.92127,8000000.0
2006-10-02 06:50:00,1.92128,1.92143,1.92128,1.92143,5000000.0
2006-10-02 06:51:00,1.92144,1.92144,1.92124,1.9213,10000000.0
2006-10-02 06:52:00,1.92142,1.92157,1.92135,1.92157,8000000.0
2006-10-02 06:54:00,1.9216,1.9216,1.9213,1.9213,7000000.0
2006-10-02 06:55:00,1.9215,1.92158,1.9212,1.92143,7000000.0
2006-10-02 06:56:00,1.9215,1.9215,1.92147,1.92147,2000000.0
2006-10-02 06:57:00,1.92159,1.92161,1.92151,1.92156,7000000.0
2006-10-02 06:58:00,1.92163,1.92166,1.92144,1.92166,7000000.0
2006-10-02 06:59:00,1.92168,1.92173,1.92152,1.92165,7000000.0
2006-10-02 07:00:00,1.92158,1.92174,1.92158,1.92172,7000000.0
2006-10-02 07:01:00,1.92181,1.92181,1.92159,1.92181,7000000.0
2006-10-02 07:02:00,1.92173,1.92173,1.92158,1.9217,7000000.0
2006-10-02 07:03:00,1.92163,1.92176,1.92162,1.92174,7000000.0
2006-10-02 07:05:00,1.92172,1.92181,1.92166,1.92172,11000000.0
2006-10-02 07:07:00,1.92172,1.92178,1.92166,1.9217,11000000.0
2006-10-02 07:08:00,1.92167,1.92171,1.92148,1.92171,9000000.0
2006-10-02 07:09:00,1.92175,1.92175,1.92154,1.9217,8000000.0
2006-10-02 07:10:00,1.92158,1.92176,1.92158,1.92168,7000000.0
2006-10-02 07:11:00,1.92172,1.92179,1.92156,1.92165,10000000.0
2006-10-02 07:12:00,1.92169,1.92178,1.92167,1.92178,7000000.0
2006-10-02 07:14:00,1.92167,1.92174,1.92165,1.92173,7000000.0
2006-10-02 07:15:00,1.92173,1.92177,1.9216,1.92167,10000000.0
2006-10-02 07:16:00,1.92166,1.92166,1.92145,1.92165,8000000.0
2006-10-02 07:17:00,1.92156,1.92179,1.92156,1.9217,11000000.0
2006-10-02 07:18:00,1.92161,1.92167,1.92148,1.92154,8000000.0
2006-10-02 07:22:00,1.92136,1.92139,1.92123,1.9213,11000000.0
2006-10-02 07:23:00,1.92127,1.92127,1.92089,1.92113,7000000.0
2006-10-02 07:24:00,1.92113,1.92113,1.92091,1.92097,9000000.0
2006-10-02 07:26:00,1.92098,1.92106,1.92087,1.92087,7000000.0
2006-10-02 07:27:00,1.92114,1.92114,1.92099,1.92109,7000000.0
2006-10-02 07:28:00,1.92104,1.9211,1.921,1.9211,7000000.0
2006-10-02 07:29:00,1.92088,1.92118,1.92088,1.92108,8000000.0
2006-10-02 07:30:00,1.92088,1.92106,1.92088,1.921,8000000.0
2006-10-02 07:32:00,1.92112,1.92116,1.92094,1.92105,9000000.0
2006-10-02 07:33:00,1.92102,1.92112,1.92096,1.92112,8000000.0
2006-10-02 07:34:00,1.92108,1.92108,1.92086,1.92086,11000000.0
2006-10-02 07:35:00,1.92108,1.92115,1.92107,1.92107,8000000.0
2006-10-02 07:36:00,1.92101,1.92109,1.921,1.92104,7000000.0
2006-10-02 07:38:00,1.92095,1.92099,1.92077,1.92091,11000000.0
2006-10-02 07:39:00,1.9208,1.92088,1.92072,1.92084,7000000.0
2006-10-02 07:41:00,1.92072,1.92075,1.92061,1.92063,9000000.0
2006-10-02 07:42:00,1.92066,1.92066,1.92039,1.92042,11000000.0
2006-10-02 07:43:00,1.92046,1.92053,1.92036,1.92043,7000000.0
2006-10-02 07:45:00,1.92052,1.92052,1.92038,1.92044,7000000.0
2006-10-02 07:46:00,1.92019,1.92021,1.92005,1.92009,7000000.0
2006-10-02 07:48:00,1.91988,1.92002,1.9198,1.91983,8000000.0
2006-10-02 07:50:00,1.91987,1.91993,1.91978,1.91982,7000000.0
2006-10-02 07:51:00,1.92004,1.9201,1.91992,1.9201,8000000.0
2006-10-02 07:52:00,1.91998,1.92017,1.91998,1.92008,10000000.0
2006-10-02 07:53:00,1.91985,1.92006,1.91985,1.92006,11000000.0
2006-10-02 07:55:00,1.92016,1.92023,1.92006,1.92014,9000000.0
2006-10-02 07:56:00,1.92025,1.92044,1.92025,1.92028,9000000.0
2006-10-02 07:57:00,1.92046,1.92082,1.92046,1.92071,7000000.0
2006-10-02 07:58:00,1.92087,1.92096,1.92081,1.92096,7000000.0
2006-10-02 07:59:00,1.92081,1.9209,1.92053,1.92087,7000000.0
2006-10-02 08:00:00,1.92064,1.92086,1.92064,1.92071,8000000.0
2006-10-02 08:01:00,1.92078,1.92079,1.92049,1.92069,10000000.0
2006-10-02 08:02:00,1.92074,1.92082,1.92074,1.92082,7000000.0
2006-10-02 08:03:00,1.92068,1.92087,1.92063,1.92086,8000000.0
2006-10-02 08:04:00,1.92084,1.92094,1.92076,1.92076,8000000.0
2006-10-02 08:05:00,1.92084,1.92125,1.92084,1.92125,8000000.0
2006-10-02 08:06:00,1.92137,1.92138,1.92128,1.92131,6000000.0
2006-10-02 08:07:00,1.92171,1.92186,1.92171,1.92179,7000000.0
2006-10-02 08:08:00,1.922,1.92228,1.922,1.92215,7000000.0
2006-10-02 08:09:00,1.92228,1.92246,1.92228,1.92241,7000000.0
2006-10-02 08:10:00,1.9225,1.92257,1.92244,1.92245,7000000.0
2006-10-02 08:11:00,1.92237,1.92258,1.92232,1.92249,8000000.0
2006-10-02 08:12:00,1.92275,1.92275,1.92244,1.92244,9000000.0
2006-10-02 08:13:00,1.92234,1.92247,1.92234,1.92247,7000000.0
2006-10-02 08:15:00,1.92255,1.92263,1.92249,1.92262,8000000.0
2006-10-02 08:16:00,1.92243,1.92243,1.92199,1.92204,11000000.0
2006-10-02 08:17:00,1.92178,1.92182,1.92165,1.92165,7000000.0
2006-10-02 08:18:00,1.92136,1.92148,1.92123,1.92142,9000000.0
2006-10-02 08:19:00,1.92098,1.92133,1.92098,1.92133,7000000.0
2006-10-02 08:20:00,1.92122,1.92133,1.9211,1.9211,8000000.0
2006-10-02 08:21:00,1.9211,1.92131,1.9211,1.92124,8000000.0
2006-10-02 08:22:00,1.92133,1.92133,1.92116,1.92121,8000000.0
2006-10-02 08:23:00,1.92127,1.92132,1.9212,1.92121,7000000.0
2006-10-02 08:24:00,1.92121,1.92139,1.92121,1.92139,7000000.0
2006-10-02 08:25:00,1.92126,1.92135,1.92123,1.92123,8000000.0
2006-10-02 08:27:00,1.92118,1.9213,1.92106,1.92129,10000000.0
2006-10-02 08:28:00,1.92124,1.92129,1.92112,1.9212,7000000.0
2006-10-02 08:29:00,1.92122,1.92128,1.92108,1.92108,10000000.0
2006-10-02 08:30:00,1.92124,1.92127,1.92117,1.9212,7000000.0
2006-10-02 08:31:00,1.92122,1.9213,1.92111,1.92118,10000000.0
2006-10-02 08:32:00,1.92102,1.92106,1.92095,1.92095,8000000.0
2006-10-02 08:33:00,1.92097,1.92097,1.92092,1.92093,7000000.0
2006-10-02 08:34:00,1.92104,1.92109,1.921,1.92104,9000000.0
2006-10-02 08:35:00,1.92099,1.92112,1.92091,1.92112,9000000.0
2006-10-02 08:36:00,1.92106,1.92106,1.92084,1.92094,8000000.0
2006-10-02 08:37:00,1.92105,1.92113,1.92092,1.92113,9000000.0
2006-10-02 08:38:00,1.92111,1.92115,1.92098,1.92107,10000000.0
2006-10-02 08:40:00,1.92115,1.92127,1.92107,1.92127,8000000.0
2006-10-02 08:41:00,1.9212,1.92126,1.92099,1.92111,11000000.0
2006-10-02 08:45:00,1.9212,1.92139,1.9212,1.92139,8000000.0
2006-10-02 08:46:00,1.92133,1.92149,1.91996,1.92149,8000000.0
2006-10-02 08:47:00,1.92163,1.92175,1.92157,1.92167,7000000.0
2006-10-02 08:48:00,1.92173,1.92183,1.92164,1.92178,8000000.0
2006-10-02 08:49:00,1.92186,1.92186,1.92165,1.92171,11000000.0
2006-10-02 08:51:00,1.92173,1.92173,1.92144,1.92144,8000000.0
2006-10-02 08:52:00,1.92143,1.92143,1.92133,1.92137,9000000.0
2006-10-02 08:53:00,1.92141,1.92149,1.92097,1.92145,8000000.0
2006-10-02 08:54:00,1.92145,1.92159,1.92145,1.92155,8000000.0
2006-10-02 08:56:00,1.92148,1.92151,1.92139,1.92151,7000000.0
2006-10-02 08:57:00,1.92142,1.92142,1.92123,1.92123,8000000.0
2006-10-02 08:58:00,1.9212,1.9212,1.921,1.92115,7000000.0
2006-10-02 08:59:00,1.92119,1.92129,1.92118,1.9212,7000000.0
2006-10-02 09:00:00,1.92129,1.92129,1.92102,1.92102,8000000.0
2006-10-02 09:01:00,1.92107,1.92116,1.921,1.92104,9000000.0
2006-10-02 09:02:00,1.92104,1.92112,1.92087,1.92087,10000000.0
2006-10-02 09:03:00,1.92054,1.92078,1.92044,1.92044,7000000.0
2006-10-02 09:04:00,1.92012,1.92013,1.91995,1.92013,7000000.0
2006-10-02 09:05:00,1.91997,1.92008,1.91977,1.91977,7000000.0
2006-10-02 09:06:00,1.91966,1.91969,1.91935,1.91944,11000000.0
2006-10-02 09:07:00,1.91939,1.91945,1.91929,1.91942,8000000.0
2006-10-02 09:08:00,1.9196,1.91988,1.9196,1.91988,7000000.0
2006-10-02 09:09:00,1.91998,1.92007,1.91992,1.92007,11000000.0
2006-10-02 09:10:00,1.91989,1.92003,1.91976,1.91985,7000000.0
2006-10-02 09:11:00,1.91969,1.9197,1.91946,1.91963,9000000.0
2006-10-02 09:12:00,1.91946,1.9198,1.91946,1.91979,8000000.0
2006-10-02 09:13:00,1.91984,1.92001,1.91971,1.92,9000000.0
2006-10-02 09:14:00,1.92011,1.92022,1.91999,1.92016,11000000.0
2006-10-02 09:15:00,1.92011,1.92016,1.92008,1.92008,7000000.0
2006-10-02 09:16:00,1.92018,1.92024,1.92,1.92022,8000000.0
2006-10-02 09:17:00,1.92018,1.92031,1.92006,1.92031,11000000.0
2006-10-02 09:18:00,1.9205,1.92066,1.9205,1.92062,8000000.0
2006-10-02 09:19:00,1.92094,1.92102,1.92085,1.92085,7000000.0
2006-10-02 09:20:00,1.92093,1.92098,1.92077,1.92079,7000000.0
2006-10-02 09:21:00,1.92077,1.92094,1.9207,1.92081,8000000.0
2006-10-02 09:22:00,1.9207,1.92091,1.9207,1.92091,8000000.0
2006-10-02 09:23:00,1.92085,1.92099,1.92083,1.92099,7000000.0
2006-10-02 09:24:00,1.92094,1.92097,1.92068,1.92074,8000000.0
2006-10-02 09:25:00,1.92054,1.92056,1.92044,1.92056,7000000.0
2006-10-02 09:26:00,1.92055,1.92069,1.92051,1.92069,11000000.0
2006-10-02 09:27:00,1.92061,1.92061,1.9205,1.92051,11000000.0
2006-10-02 09:28:00,1.92049,1.92059,1.92045,1.92059,9000000.0
2006-10-02 09:30:00,1.92063,1.92069,1.92057,1.92069,7000000.0
2006-10-02 09:31:00,1.92045,1.92091,1.92045,1.92091,7000000.0
2006-10-02 09:32:00,1.92087,1.92111,1.92087,1.92097,7000000.0
2006-10-02 09:33:00,1.92087,1.92093,1.92079,1.92086,8000000.0
2006-10-02 09:34:00,1.92082,1.92082,1.92072,1.92074,7000000.0
2006-10-02 09:35:00,1.92074,1.92081,1.92067,1.92067,10000000.0
2006-10-02 09:36:00,1.92073,1.92085,1.92061,1.92074,8000000.0
2006-10-02 09:37:00,1.92068,1.92068,1.92033,1.92043,11000000.0
2006-10-02 09:38:00,1.92034,1.92052,1.91857,1.92045,11000000.0
2006-10-02 09:39:00,1.92019,1.92031,1.92007,1.92031,7000000.0
2006-10-02 09:40:00,1.92022,1.92022,1.91986,1.91992,9000000.0
2006-10-02 09:41:00,1.91997,1.91997,1.91974,1.9198,8000000.0
2006-10-02 09:42:00,1.91979,1.92003,1.91979,1.92,10000000.0
2006-10-02 09:43:00,1.91998,1.92009,1.91983,1.92007,11000000.0
2006-10-02 09:44:00,1.92008,1.92021,1.92004,1.92007,8000000.0
2006-10-02 09:45:00,1.92003,1.92012,1.91999,1.92012,7000000.0
2006-10-02 09:46:00,1.92047,1.92103,1.92041,1.92103,11000000.0
2006-10-02 09:47:00,1.92116,1.92128,1.921,1.92128,9000000.0
2006-10-02 09:48:00,1.92122,1.92133,1.9212,1.92132,7000000.0
2006-10-02 09:49:00,1.92114,1.92117,1.92094,1.92101,11000000.0
2006-10-02 09:50:00,1.9209,1.921,1.92084,1.92096,8000000.0
2006-10-02 09:51:00,1.92098,1.92127,1.92098,1.92112,8000000.0
2006-10-02 09:52:00,1.92105,1.92105,1.92089,1.92098,8000000.0
2006-10-02 09:53:00,1.92086,1.92107,1.92086,1.92094,10000000.0
2006-10-02 09:54:00,1.92102,1.92108,1.92092,1.92092,7000000.0
2006-10-02 09:55:00,1.921,1.921,1.92081,1.9209,8000000.0
2006-10-02 09:56:00,1.92057,1.92079,1.92057,1.92073,10000000.0
2006-10-02 09:57:00,1.92043,1.92061,1.92035,1.92049,8000000.0
2006-10-02 09:58:00,1.92059,1.92059,1.92042,1.92042,8000000.0
2006-10-02 09:59:00,1.92038,1.92038,1.92014,1.92014,10000000.0
2006-10-02 10:00:00,1.92029,1.92053,1.92029,1.92049,10000000.0
2006-10-02 10:01:00,1.92071,1.92113,1.92071,1.92108,10000000.0
2006-10-02 10:02:00,1.92076,1.92076,1.92057,1.92071,10000000.0
2006-10-02 10:03:00,1.92064,1.92093,1.92064,1.92093,7000000.0
2006-10-02 10:04:00,1.9212,1.92135,1.92117,1.92117,7000000.0
2006-10-02 10:05:00,1.92134,1.92161,1.92134,1.92161,11000000.0
2006-10-02 10:06:00,1.92172,1.92177,1.92169,1.92173,7000000.0
2006-10-02 10:07:00,1.92149,1.92149,1.92125,1.92129,7000000.0
2006-10-02 10:08:00,1.92139,1.92154,1.92139,1.92147,7000000.0
2006-10-02 10:10:00,1.92145,1.92162,1.92143,1.92162,7000000.0
2006-10-02 10:12:00,1.92151,1.92153,1.92116,1.92142,8000000.0
2006-10-02 10:13:00,1.92132,1.92132,1.92095,1.92095,8000000.0
2006-10-02 10:14:00,1.9211,1.92136,1.92101,1.92136,7000000.0
2006-10-02 10:15:00,1.92125,1.92126,1.92108,1.92124,10000000.0
2006-10-02 10:16:00,1.92127,1.92128,1.92112,1.92128,7000000.0
2006-10-02 10:18:00,1.9213,1.92143,1.92123,1.92129,8000000.0
2006-10-02 10:19:00,1.92148,1.92153,1.92143,1.92148,9000000.0
2006-10-02 10:20:00,1.92147,1.92152,1.92137,1.92141,7000000.0
2006-10-02 10:21:00,1.92141,1.92141,1.92125,1.92138,8000000.0
2006-10-02 10:22:00,1.92136,1.92151,1.92131,1.92146,7000000.0
2006-10-02 10:23:00,1.92122,1.92144,1.92119,1.92123,7000000.0
2006-10-02 10:24:00,1.92129,1.92144,1.92121,1.92144,7000000.0
2006-10-02 10:25:00,1.92144,1.92144,1.92116,1.92134,9000000.0
2006-10-02 10:26:00,1.9214,1.92147,1.92132,1.92137,11000000.0
2006-10-02 10:27:00,1.92117,1.92125,1.92097,1.92119,8000000.0
2006-10-02 10:28:00,1.92104,1.92147,1.92104,1.92147,9000000.0
2006-10-02 10:29:00,1.92171,1.92177,1.92149,1.92173,8000000.0
2006-10-02 10:30:00,1.92174,1.92187,1.92169,1.92178,8000000.0
2006-10-02 10:31:00,1.92173,1.92231,1.92173,1.92231,7000000.0
2006-10-02 10:32:00,1.9223,1.9223,1.92202,1.92226,9000000.0
2006-10-02 10:33:00,1.92226,1.92228,1.92212,1.9222,7000000.0
2006-10-02 10:34:00,1.92206,1.9221,1.92193,1.92202,7000000.0
2006-10-02 10:35:00,1.92217,1.9224,1.9221,1.9224,7000000.0
2006-10-02 10:36:00,1.92242,1.9225,1.9223,1.92246,8000000.0
2006-10-02 10:37:00,1.92239,1.9224,1.92221,1.92221,8000000.0
2006-10-02 10:38:00,1.92251,1.92254,1.92239,1.92243,10000000.0
2006-10-02 10:39:00,1.9222,1.92223,1.92194,1.92213,8000000.0
2006-10-02 10:40:00,1.92209,1.92215,1.92174,1.92174,7000000.0
2006-10-02 10:41:00,1.92158,1.92168,1.92158,1.92159,9000000.0
2006-10-02 10:42:00,1.92178,1.92178,1.92162,1.92162,7000000.0
2006-10-02 10:43:00,1.92168,1.92175,1.92154,1.92175,10000000.0
2006-10-02 10:44:00,1.92177,1.92181,1.9217,1.92173,7000000.0
2006-10-02 10:45:00,1.92154,1.92156,1.92142,1.92146,8000000.0
2006-10-02 10:46:00,1.92142,1.92168,1.92142,1.92168,8000000.0
2006-10-02 10:47:00,1.92173,1.92175,1.9215,1.92166,7000000.0
2006-10-02 10:48:00,1.92174,1.92174,1.92156,1.92157,8000000.0
2006-10-02 10:49:00,1.92185,1.92193,1.92176,1.92182,9000000.0
2006-10-02 10:50:00,1.9217,1.9217,1.92156,1.92158,8000000.0
2006-10-02 10:51:00,1.92146,1.92146,1.9212,1.92145,9000000.0
2006-10-02 10:52:00,1.92153,1.92179,1.92153,1.92179,8000000.0
2006-10-02 10:53:00,1.92195,1.92197,1.92186,1.92186,9000000.0
2006-10-02 10:54:00,1.92187,1.92187,1.9216,1.9216,10000000.0
2006-10-02 10:55:00,1.9215,1.92156,1.92149,1.92149,7000000.0
2006-10-02 10:56:00,1.92137,1.92158,1.91966,1.92153,7000000.0
2006-10-02 10:57:00,1.92155,1.92158,1.92129,1.92129,8000000.0
2006-10-02 10:58:00,1.92128,1.92136,1.92124,1.92128,7000000.0
2006-10-02 10:59:00,1.92113,1.92135,1.92113,1.92135,11000000.0
2006-10-02 11:00:00,1.9211,1.92116,1.91969,1.91969,7000000.0
2006-10-02 11:01:00,1.9211,1.92126,1.9211,1.92126,8000000.0
2006-10-02 11:02:00,1.92134,1.92139,1.92131,1.92131,7000000.0
2006-10-02 11:03:00,1.92128,1.92143,1.92126,1.92131,11000000.0
2006-10-02 11:04:00,1.92145,1.92174,1.92145,1.9216,11000000.0
2006-10-02 11:05:00,1.92182,1.92191,1.92176,1.92191,7000000.0
2006-10-02 11:06:00,1.92178,1.92194,1.92178,1.92182,8000000.0
2006-10-02 11:08:00,1.92162,1.92176,1.92162,1.92167,9000000.0
2006-10-02 11:09:00,1.92161,1.92174,1.92161,1.92174,8000000.0
2006-10-02 11:10:00,1.92168,1.92168,1.92149,1.9216,8000000.0
2006-10-02 11:11:00,1.92166,1.92173,1.92156,1.92169,10000000.0
2006-10-02 11:12:00,1.9216,1.92161,1.92153,1.92161,7000000.0
2006-10-02 11:13:00,1.92162,1.92169,1.92136,1.92163,11000000.0
2006-10-02 11:14:00,1.92161,1.92164,1.92147,1.92147,11000000.0
2006-10-02 11:15:00,1.92163,1.92163,1.9214,1.92144,7000000.0
2006-10-02 11:17:00,1.92155,1.92158,1.92141,1.92141,7000000.0
2006-10-02 11:18:00,1.92155,1.92162,1.92135,1.92143,10000000.0
2006-10-02 11:22:00,1.92142,1.92159,1.92136,1.92159,8000000.0
2006-10-02 11:23:00,1.92159,1.92161,1.92147,1.92157,8000000.0
2006-10-02 11:24:00,1.92148,1.92148,1.92128,1.92134,7000000.0
2006-10-02 11:25:00,1.92142,1.92142,1.9213,1.92135,8000000.0
2006-10-02 11:26:00,1.92139,1.92154,1.92137,1.92154,11000000.0
2006-10-02 11:27:00,1.92167,1.92192,1.92167,1.92192,8000000.0
2006-10-02 11:28:00,1.92202,1.92233,1.92202,1.92233,7000000.0
2006-10-02 11:29:00,1.92225,1.92225,1.92201,1.92218,8000000.0
2006-10-02 11:30:00,1.92206,1.9222,1.92199,1.9222,7000000.0
2006-10-02 11:31:00,1.92217,1.9222,1.92201,1.92201,11000000.0
2006-10-02 11:32:00,1.9224,1.92305,1.9224,1.92292,11000000.0
2006-10-02 11:33:00,1.92308,1.92335,1.92308,1.92335,7000000.0
2006-10-02 11:34:00,1.92311,1.92311,1.92294,1.92305,7000000.0
2006-10-02 11:35:00,1.92316,1.92326,1.92307,1.92326,10000000.0
2006-10-02 11:36:00,1.9233,1.92368,1.92329,1.9235,8000000.0
2006-10-02 11:37:00,1.92319,1.92363,1.92319,1.92338,8000000.0
2006-10-02 11:38:00,1.92319,1.92324,1.92317,1.9232,9000000.0
2006-10-02 11:39:00,1.92307,1.92323,1.92307,1.92321,9000000.0
2006-10-02 11:40:00,1.92324,1.92332,1.92316,1.92332,11000000.0
2006-10-02 11:42:00,1.92313,1.9234,1.92309,1.9234,11000000.0
2006-10-02 11:43:00,1.92352,1.92366,1.92352,1.92358,7000000.0
2006-10-02 11:44:00,1.924,1.924,1.9237,1.9237,7000000.0
2006-10-02 11:45:00,1.92371,1.92392,1.92371,1.92392,11000000.0
2006-10-02 11:46:00,1.92398,1.9241,1.92391,1.92398,7000000.0
2006-10-02 11:47:00,1.92399,1.92414,1.92399,1.92401,9000000.0
2006-10-02 11:48:00,1.924,1.92407,1.92387,1.92407,10000000.0
2006-10-02 11:49:00,1.92404,1.92412,1.924,1.92407,7000000.0
2006-10-02 11:50:00,1.92401,1.92412,1.92375,1.92375,7000000.0
2006-10-02 11:51:00,1.92372,1.92372,1.92334,1.92372,8000000.0
2006-10-02 11:52:00,1.92382,1.92394,1.92375,1.92393,10000000.0
2006-10-02 11:53:00,1.92408,1.92408,1.92393,1.92401,10000000.0
2006-10-02 11:54:00,1.92392,1.92401,1.92387,1.92393,9000000.0
2006-10-02 11:55:00,1.92384,1.92386,1.92376,1.92377,8000000.0
2006-10-02 11:56:00,1.92362,1.92367,1.9235,1.92367,11000000.0
2006-10-02 11:57:00,1.92383,1.92383,1.92368,1.92369,8000000.0
2006-10-02 11:58:00,1.92379,1.92386,1.92369,1.92369,9000000.0
2006-10-02 11:59:00,1.92366,1.92366,1.92349,1.92349,7000000.0
2006-10-02 12:00:00,1.92348,1.92387,1.92348,1.92387,7000000.0
2006-10-02 12:01:00,1.92408,1.92408,1.92376,1.9238,10000000.0
2006-10-02 12:02:00,1.92388,1.92405,1.92388,1.92404,10000000.0
2006-10-02 12:03:00,1.92392,1.92404,1.9239,1.92397,7000000.0
2006-10-02 12:04:00,1.92395,1.92395,1.92379,1.92387,9000000.0
2006-10-02 12:05:00,1.924,1.92438,1.924,1.92438,11000000.0
2006-10-02 12:06:00,1.92435,1.92435,1.92402,1.92402,7000000.0
2006-10-02 12:07:00,1.92409,1.92426,1.92409,1.92424,7000000.0
2006-10-02 12:08:00,1.92428,1.92439,1.92422,1.92426,9000000.0
2006-10-02 12:09:00,1.92419,1.92419,1.92378,1.92379,8000000.0
2006-10-02 12:10:00,1.92388,1.92388,1.92373,1.92373,8000000.0
2006-10-02 12:11:00,1.92374,1.92394,1.92371,1.92386,7000000.0
2006-10-02 12:12:00,1.92388,1.92398,1.9238,1.92387,7000000.0
2006-10-02 12:13:00,1.9239,1.92392,1.92354,1.9238,10000000.0
2006-10-02 12:14:00,1.92383,1.92403,1.92381,1.92403,8000000.0
2006-10-02 12:15:00,1.9242,1.92479,1.9242,1.92479,8000000.0
2006-10-02 12:16:00,1.92449,1.92478,1.92449,1.92465,8000000.0
2006-10-02 12:17:00,1.92462,1.92462,1.92453,1.92459,8000000.0
2006-10-02 12:18:00,1.92454,1.92485,1.92454,1.92485,11000000.0
2006-10-02 12:19:00,1.92468,1.92481,1.92466,1.92466,9000000.0
2006-10-02 12:20:00,1.92465,1.9247,1.92448,1.92467,10000000.0
2006-10-02 12:21:00,1.92476,1.9256,1.92356,1.92356,7000000.0
2006-10-02 12:22:00,1.925,1.92519,1.92481,1.92519,8000000.0
2006-10-02 12:23:00,1.92517,1.92531,1.92512,1.92512,7000000.0
2006-10-02 12:24:00,1.92534,1.92549,1.92527,1.92527,7000000.0
2006-10-02 12:26:00,1.92534,1.92547,1.92533,1.92533,8000000.0
2006-10-02 12:27:00,1.92544,1.9256,1.92538,1.92558,10000000.0
2006-10-02 12:28:00,1.92563,1.92572,1.92555,1.92567,9000000.0
2006-10-02 12:29:00,1.92568,1.92573,1.92557,1.92573,9000000.0
2006-10-02 12:30:00,1.92568,1.92574,1.92556,1.92574,7000000.0
2006-10-02 12:31:00,1.92564,1.92569,1.92547,1.92569,11000000.0
2006-10-02 12:32:00,1.92569,1.92581,1.92557,1.92557,7000000.0
2006-10-02 12:33:00,1.92552,1.92554,1.92533,1.92533,7000000.0
2006-10-02 12:34:00,1.9254,1.92557,1.9254,1.92553,7000000.0
2006-10-02 12:35:00,1.92548,1.92552,1.92548,1.9255,8000000.0
2006-10-02 12:36:00,1.92568,1.92583,1.92561,1.9258,8000000.0
2006-10-02 12:37:00,1.92568,1.92579,1.92562,1.92568,9000000.0
2006-10-02 12:38:00,1.92547,1.92568,1.9254,1.92568,8000000.0
2006-10-02 12:39:00,1.92572,1.92581,1.92571,1.92575,9000000.0
2006-10-02 12:40:00,1.92571,1.92575,1.92554,1.92566,7000000.0
2006-10-02 12:41:00,1.92572,1.92582,1.92562,1.92562,8000000.0
2006-10-02 12:42:00,1.92555,1.92568,1.92554,1.9256,9000000.0
2006-10-02 12:43:00,1.92572,1.92587,1.9257,1.9257,9000000.0
2006-10-02 12:44:00,1.92581,1.92581,1.92564,1.92571,8000000.0
2006-10-02 12:45:00,1.92558,1.92558,1.92519,1.92546,10000000.0
2006-10-02 12:46:00,1.92544,1.92555,1.9253,1.92537,9000000.0
2006-10-02 12:47:00,1.92541,1.92554,1.92532,1.92553,10000000.0
2006-10-02 12:48:00,1.92527,1.92556,1.92527,1.92556,11000000.0
2006-10-02 12:49:00,1.92559,1.92559,1.92535,1.92535,7000000.0
2006-10-02 12:50:00,1.92535,1.92538,1.92517,1.92531,7000000.0
2006-10-02 12:51:00,1.92526,1.92537,1.9252,1.9252,8000000.0
2006-10-02 12:52:00,1.92531,1.92531,1.92489,1.92524,11000000.0
2006-10-02 12:53:00,1.92532,1.92537,1.9253,1.92534,8000000.0
2006-10-02 12:54:00,1.92534,1.92542,1.92522,1.92522,7000000.0
2006-10-02 12:55:00,1.92539,1.92539,1.92523,1.92528,8000000.0
2006-10-02 12:56:00,1.92533,1.92538,1.92527,1.92536,7000000.0
2006-10-02 12:57:00,1.92521,1.92521,1.92501,1.92501,7000000.0
2006-10-02 12:58:00,1.92477,1.92477,1.92421,1.92421,8000000.0
2006-10-02 12:59:00,1.92423,1.92429,1.92403,1.92413,7000000.0
2006-10-02 13:00:00,1.92419,1.92427,1.92413,1.92413,8000000.0
2006-10-02 13:01:00,1.92402,1.92421,1.92401,1.92408,8000000.0
2006-10-02 13:02:00,1.92407,1.92407,1.92385,1.92407,7000000.0
2006-10-02 13:03:00,1.92406,1.92418,1.92399,1.92408,8000000.0
2006-10-02 13:04:00,1.92395,1.92416,1.92395,1.92416,7000000.0
2006-10-02 13:05:00,1.92422,1.92424,1.92407,1.92422,8000000.0
2006-10-02 13:06:00,1.92429,1.92433,1.92406,1.92433,7000000.0
2006-10-02 13:07:00,1.92456,1.9246,1.92449,1.9246,7000000.0
2006-10-02 13:08:00,1.92436,1.92436,1.92385,1.92393,10000000.0
2006-10-02 13:11:00,1.92411,1.92411,1.92383,1.92405,8000000.0
2006-10-02 13:12:00,1.92398,1.92411,1.92378,1.92411,8000000.0
2006-10-02 13:13:00,1.92412,1.92415,1.92399,1.92404,9000000.0
2006-10-02 13:14:00,1.92399,1.92413,1.92386,1.92413,7000000.0
2006-10-02 13:15:00,1.92424,1.92424,1.92398,1.92414,8000000.0
2006-10-02 13:16:00,1.92415,1.92415,1.92396,1.92408,8000000.0
2006-10-02 13:17:00,1.92411,1.92411,1.9239,1.92406,9000000.0
2006-10-02 13:18:00,1.92399,1.92402,1.92387,1.92402,10000000.0
2006-10-02 13:19:00,1.924,1.92401,1.92386,1.92399,8000000.0
2006-10-02 13:20:00,1.92404,1.92404,1.92385,1.92395,8000000.0
2006-10-02 13:21:00,1.92397,1.92399,1.92382,1.92399,7000000.0
2006-10-02 13:22:00,1.92396,1.92403,1.92375,1.92403,11000000.0
2006-10-02 13:23:00,1.92385,1.92388,1.92369,1.92388,8000000.0
2006-10-02 13:24:00,1.92385,1.92385,1.92374,1.92377,7000000.0
2006-10-02 13:25:00,1.9236,1.92375,1.9236,1.92365,11000000.0
2006-10-02 13:26:00,1.92373,1.92373,1.92354,1.92362,10000000.0
2006-10-02 13:27:00,1.92356,1.92374,1.92356,1.92364,8000000.0
2006-10-02 13:28:00,1.92349,1.9235,1.92339,1.92339,21000000.0
2006-10-02 13:29:00,1.92329,1.92337,1.92329,1.92337,17000000.0
2006-10-02 13:30:00,1.92339,1.92349,1.92339,1.92349,7000000.0
2006-10-02 13:31:00,1.92351,1.92353,1.92344,1.92344,9000000.0
2006-10-02 13:32:00,1.92349,1.92353,1.92347,1.92351,14000000.0
2006-10-02 13:34:00,1.92351,1.92354,1.92345,1.92352,31000000.0
2006-10-02 13:35:00,1.92353,1.92353,1.92346,1.92352,17000000.0
2006-10-02 13:36:00,1.92352,1.92352,1.92345,1.92345,24000000.0
2006-10-02 13:37:00,1.92355,1.92365,1.92355,1.92363,10000000.0
2006-10-02 13:38:00,1.92361,1.92368,1.92348,1.92357,18000000.0
2006-10-02 13:39:00,1.92357,1.92359,1.92349,1.9235,15000000.0
2006-10-02 13:41:00,1.92369,1.92377,1.92361,1.92372,13000000.0
2006-10-02 13:43:00,1.92372,1.92373,1.92361,1.92367,10000000.0
2006-10-02 13:45:00,1.9237,1.92384,1.92366,1.92384,22000000.0
2006-10-02 13:46:00,1.92389,1.92402,1.92389,1.9239,19000000.0
2006-10-02 13:49:00,1.92407,1.92407,1.924,1.92406,24000000.0
2006-10-02 13:50:00,1.9242,1.92425,1.9242,1.92422,15000000.0
2006-10-02 13:51:00,1.92434,1.92446,1.92434,1.92446,22000000.0
2006-10-02 13:52:00,1.92444,1.92446,1.9242,1.92446,32000000.0
2006-10-02 13:53:00,1.92439,1.92439,1.92426,1.92429,28000000.0
2006-10-02 13:54:00,1.92434,1.92434,1.92411,1.92411,31000000.0
2006-10-02 13:55:00,1.92405,1.92405,1.92385,1.92386,20000000.0
2006-10-02 13:56:00,1.92377,1.92385,1.92367,1.92375,24000000.0
2006-10-02 13:57:00,1.9237,1.9237,1.92352,1.92369,34000000.0
2006-10-02 13:58:00,1.92374,1.92384,1.92374,1.9238,16000000.0
2006-10-02 13:59:00,1.92386,1.92386,1.92379,1.92381,30000000.0
2006-10-02 14:00:00,1.92384,1.92384,1.92367,1.92369,39000000.0
2006-10-02 14:01:00,1.92379,1.92384,1.92373,1.92373,30000000.0
2006-10-02 14:02:00,1.92381,1.92386,1.92381,1.92386,19000000.0
2006-10-02 14:03:00,1.9237,1.9237,1.92358,1.92359,23000000.0
2006-10-02 14:04:00,1.92361,1.92364,1.92357,1.92359,33000000.0
2006-10-02 14:05:00,1.92344,1.92347,1.9234,1.9234,28000000.0
2006-10-02 14:06:00,1.92337,1.92344,1.92326,1.92342,31000000.0
2006-10-02 14:07:00,1.92336,1.92337,1.92325,1.92332,31000000.0
2006-10-02 14:08:00,1.92322,1.92322,1.92289,1.92289,27000000.0
2006-10-02 14:09:00,1.92258,1.92258,1.9224,1.92246,27000000.0
2006-10-02 14:10:00,1.92248,1.92261,1.92243,1.92248,24000000.0
2006-10-02 14:11:00,1.9225,1.9225,1.92236,1.92245,21000000.0
2006-10-02 14:12:00,1.9223,1.92243,1.92226,1.92226,22000000.0
2006-10-02 14:13:00,1.92228,1.92234,1.9222,1.92227,13000000.0
2006-10-02 14:14:00,1.92223,1.92261,1.92223,1.92261,21000000.0
2006-10-02 14:15:00,1.92273,1.9228,1.92249,1.92249,25000000.0
2006-10-02 14:16:00,1.92248,1.92274,1.92246,1.92257,26000000.0
2006-10-02 14:17:00,1.92289,1.92296,1.92289,1.92294,32000000.0
2006-10-02 14:18:00,1.92296,1.92296,1.92288,1.92289,27000000.0
2006-10-02 14:20:00,1.92294,1.92308,1.92291,1.92299,32000000.0
2006-10-02 14:21:00,1.92301,1.92302,1.92285,1.92298,39000000.0
2006-10-02 14:22:00,1.92291,1.92291,1.9227,1.92279,22000000.0
2006-10-02 14:23:00,1.92289,1.92306,1.92289,1.92305,40000000.0
2006-10-02 14:24:00,1.92321,1.92323,1.9231,1.92323,10000000.0
2006-10-02 14:25:00,1.92318,1.92319,1.92301,1.92312,35000000.0
2006-10-02 14:26:00,1.92323,1.92329,1.92313,1.92324,18000000.0
2006-10-02 14:27:00,1.92315,1.92332,1.92313,1.92318,28000000.0
2006-10-02 14:28:00,1.92309,1.92309,1.92266,1.92277,21000000.0
2006-10-02 14:29:00,1.92286,1.92302,1.92274,1.92302,16000000.0
2006-10-02 14:30:00,1.92311,1.92316,1.923,1.92306,25000000.0
2006-10-02 14:31:00,1.92287,1.92292,1.92281,1.92286,26000000.0
2006-10-02 14:32:00,1.92274,1.92274,1.92266,1.92267,32000000.0
2006-10-02 14:33:00,1.92273,1.92281,1.92273,1.92279,20000000.0
2006-10-02 14:34:00,1.92299,1.92322,1.92299,1.92322,25000000.0
2006-10-02 14:35:00,1.92324,1.92324,1.92297,1.92297,23000000.0
2006-10-02 14:36:00,1.9229,1.92294,1.92284,1.9229,11000000.0
2006-10-02 14:37:00,1.92305,1.92305,1.92286,1.92286,41000000.0
2006-10-02 14:38:00,1.92289,1.92289,1.92275,1.92276,54000000.0
2006-10-02 14:39:00,1.92275,1.9228,1.92269,1.92276,36000000.0
2006-10-02 14:40:00,1.92276,1.92289,1.92276,1.92279,36000000.0
2006-10-02 14:41:00,1.92241,1.92241,1.92229,1.92229,41000000.0
2006-10-02 14:42:00,1.92232,1.9224,1.92231,1.9224,19000000.0
2006-10-02 14:43:00,1.92245,1.92252,1.92242,1.92244,20000000.0
2006-10-02 14:44:00,1.92243,1.92252,1.92242,1.92245,25000000.0
2006-10-02 14:45:00,1.92253,1.92263,1.92243,1.92263,33000000.0
2006-10-02 14:46:00,1.92281,1.92303,1.92281,1.92295,11000000.0
2006-10-02 14:47:00,1.92292,1.92297,1.92291,1.92297,7000000.0
2006-10-02 14:48:00,1.92295,1.92297,1.92291,1.92295,21000000.0
2006-10-02 14:49:00,1.92284,1.92293,1.92272,1.92274,32000000.0
2006-10-02 14:50:00,1.92264,1.92264,1.92229,1.92229,33000000.0
2006-10-02 14:51:00,1.92224,1.92236,1.92222,1.92236,37000000.0
2006-10-02 14:52:00,1.92266,1.92295,1.92266,1.92295,17000000.0
2006-10-02 14:53:00,1.92279,1.92283,1.92271,1.92283,22000000.0
2006-10-02 14:54:00,1.92289,1.92342,1.92289,1.92342,17000000.0
2006-10-02 14:55:00,1.92384,1.92415,1.92384,1.92415,7000000.0
2006-10-02 14:56:00,1.92422,1.92433,1.92415,1.92422,21000000.0
2006-10-02 14:57:00,1.92409,1.92418,1.92409,1.92418,12000000.0
2006-10-02 14:58:00,1.92404,1.92448,1.92404,1.92424,31000000.0
2006-10-02 14:59:00,1.9245,1.9246,1.9245,1.92458,20000000.0
2006-10-02 15:00:00,1.92446,1.92447,1.92433,1.92447,32000000.0
2006-10-02 15:01:00,1.92438,1.92438,1.924,1.92411,14000000.0
2006-10-02 15:02:00,1.92412,1.92435,1.92404,1.92404,26000000.0
2006-10-02 15:03:00,1.92421,1.92437,1.92421,1.92437,30000000.0
2006-10-02 15:05:00,1.92452,1.9249,1.92452,1.9249,28000000.0
2006-10-02 15:06:00,1.92492,1.92492,1.92475,1.92481,16000000.0
2006-10-02 15:07:00,1.92467,1.92467,1.92457,1.92466,26000000.0
2006-10-02 15:08:00,1.92472,1.92488,1.92472,1.92487,25000000.0
2006-10-02 15:09:00,1.92488,1.92488,1.92446,1.92446,34000000.0
2006-10-02 15:10:00,1.92417,1.92437,1.92409,1.92413,36000000.0
2006-10-02 15:11:00,1.92393,1.92408,1.92392,1.92392,27000000.0
2006-10-02 15:12:00,1.92415,1.92442,1.92415,1.92442,26000000.0
2006-10-02 15:13:00,1.92482,1.92499,1.92473,1.92499,41000000.0
2006-10-02 15:14:00,1.92528,1.92528,1.925,1.925,30000000.0
2006-10-02 15:15:00,1.92502,1.92538,1.92502,1.92529,21000000.0
2006-10-02 15:16:00,1.92545,1.92565,1.92545,1.92565,9000000.0
2006-10-02 15:17:00,1.92597,1.92597,1.92578,1.92587,26000000.0
2006-10-02 15:18:00,1.92584,1.92584,1.92562,1.92562,10000000.0
2006-10-02 15:19:00,1.9257,1.92609,1.9257,1.92609,16000000.0
2006-10-02 15:20:00,1.92618,1.92626,1.92615,1.92615,20000000.0
2006-10-02 15:21:00,1.92609,1.92642,1.92609,1.92642,12000000.0
2006-10-02 15:22:00,1.92666,1.92703,1.92666,1.92703,22000000.0
2006-10-02 15:23:00,1.92697,1.92697,1.92688,1.92688,36000000.0
2006-10-02 15:24:00,1.92686,1.92688,1.92667,1.92668,8000000.0
2006-10-02 15:25:00,1.92654,1.92677,1.92654,1.92677,14000000.0
2006-10-02 15:26:00,1.92704,1.92709,1.92693,1.92693,40000000.0
2006-10-02 15:27:00,1.92689,1.92693,1.92673,1.92673,32000000.0
2006-10-02 15:28:00,1.92694,1.92707,1.92682,1.92682,55000000.0
2006-10-02 15:29:00,1.92678,1.92679,1.92495,1.92673,47000000.0
2006-10-02 15:30:00,1.9249,1.92681,1.9249,1.92681,71000000.0
2006-10-02 15:31:00,1.92734,1.92777,1.92734,1.92777,58000000.0
2006-10-02 15:32:00,1.92818,1.92824,1.92815,1.92815,25000000.0
2006-10-02 15:33:00,1.92799,1.92803,1.92792,1.92803,32000000.0
2006-10-02 15:34:00,1.92841,1.92856,1.92841,1.92845,22000000.0
2006-10-02 15:35:00,1.92888,1.92942,1.92888,1.92923,30000000.0
2006-10-02 15:36:00,1.9291,1.9291,1.92871,1.92871,23000000.0
2006-10-02 15:37:00,1.9286,1.92864,1.92847,1.92864,24000000.0
2006-10-02 15:38:00,1.92864,1.92864,1.92828,1.92833,61000000.0
2006-10-02 15:39:00,1.9284,1.92869,1.9284,1.92869,40000000.0
2006-10-02 15:40:00,1.92865,1.92866,1.92852,1.92852,37000000.0
2006-10-02 15:41:00,1.92848,1.92848,1.92819,1.92827,43000000.0
2006-10-02 15:42:00,1.92843,1.9286,1.92842,1.92842,41000000.0
2006-10-02 15:43:00,1.92834,1.92875,1.92834,1.92875,30000000.0
2006-10-02 15:44:00,1.92886,1.92909,1.92876,1.92909,29000000.0
2006-10-02 15:45:00,1.92951,1.92985,1.92945,1.92985,36000000.0
2006-10-02 15:46:00,1.92985,1.93043,1.92985,1.93024,24000000.0
2006-10-02 15:47:00,1.93021,1.93024,1.93018,1.93018,31000000.0
2006-10-02 15:48:00,1.9301,1.93014,1.93004,1.93014,33000000.0
2006-10-02 15:49:00,1.93024,1.93094,1.93024,1.93094,25000000.0
2006-10-02 15:50:00,1.93102,1.93119,1.93101,1.93101,11000000.0
2006-10-02 15:51:00,1.93121,1.93124,1.93108,1.93116,37000000.0
2006-10-02 15:52:00,1.93115,1.93124,1.93104,1.93124,23000000.0
2006-10-02 15:53:00,1.9316,1.93222,1.9316,1.93222,15000000.0
2006-10-02 15:54:00,1.93195,1.93196,1.93187,1.93191,26000000.0
2006-10-02 15:55:00,1.93182,1.93184,1.93167,1.9318,33000000.0
2006-10-02 15:56:00,1.93174,1.9318,1.93165,1.93169,6000000.0
2006-10-02 15:57:00,1.93127,1.93129,1.93112,1.93112,34000000.0
2006-10-02 15:58:00,1.93097,1.93101,1.93082,1.93082,24000000.0
2006-10-02 15:59:00,1.93085,1.93097,1.93082,1.93086,23000000.0
2006-10-02 16:00:00,1.93063,1.93063,1.93038,1.93049,51000000.0
2006-10-02 16:01:00,1.93117,1.93207,1.93104,1.93207,31000000.0
2006-10-02 16:02:00,1.93206,1.93206,1.93107,1.93107,29000000.0
2006-10-02 16:03:00,1.9307,1.9307,1.93039,1.93039,51000000.0
2006-10-02 16:04:00,1.93062,1.93092,1.93047,1.93047,38000000.0
2006-10-02 16:05:00,1.93047,1.93082,1.93043,1.93082,37000000.0
2006-10-02 16:06:00,1.93098,1.93099,1.93086,1.93086,33000000.0
2006-10-02 16:07:00,1.93068,1.93082,1.93053,1.93082,37000000.0
2006-10-02 16:08:00,1.93058,1.9306,1.93039,1.93039,37000000.0
2006-10-02 16:09:00,1.93019,1.93038,1.93019,1.93038,44000000.0
2006-10-02 16:10:00,1.93039,1.93052,1.93039,1.9305,41000000.0
2006-10-02 16:11:00,1.93071,1.93078,1.93065,1.93067,27000000.0
2006-10-02 16:12:00,1.93071,1.93081,1.93059,1.9308,22000000.0
2006-10-02 16:13:00,1.93082,1.93082,1.93052,1.93054,38000000.0
2006-10-02 16:14:00,1.93056,1.93079,1.93056,1.93075,41000000.0
2006-10-02 16:15:00,1.93068,1.93068,1.93049,1.93056,42000000.0
2006-10-02 16:16:00,1.93054,1.93066,1.93046,1.93054,45000000.0
2006-10-02 16:17:00,1.93054,1.93069,1.93054,1.93061,22000000.0
2006-10-02 16:18:00,1.93043,1.93066,1.93043,1.93066,49000000.0
2006-10-02 16:19:00,1.93067,1.93067,1.93057,1.93057,27000000.0
2006-10-02 16:20:00,1.93083,1.93162,1.93083,1.93162,52000000.0
2006-10-02 16:21:00,1.93173,1.93206,1.93171,1.93186,37000000.0
2006-10-02 16:22:00,1.93217,1.93269,1.93217,1.93269,50000000.0
2006-10-02 16:23:00,1.93314,1.93363,1.93314,1.93363,48000000.0
2006-10-02 16:24:00,1.93366,1.93371,1.93354,1.93354,44000000.0
2006-10-02 16:25:00,1.93353,1.93362,1.93348,1.93348,28000000.0
2006-10-02 16:26:00,1.93329,1.93332,1.93315,1.93315,41000000.0
2006-10-02 16:27:00,1.93291,1.93291,1.93273,1.93276,46000000.0
2006-10-02 16:28:00,1.93289,1.93301,1.93284,1.93292,34000000.0
2006-10-02 16:29:00,1.9328,1.93294,1.9328,1.93294,24000000.0
2006-10-02 16:30:00,1.93296,1.93327,1.93293,1.93327,43000000.0
2006-10-02 16:32:00,1.93323,1.93336,1.93302,1.93313,34000000.0
2006-10-02 16:33:00,1.93311,1.93311,1.93293,1.93295,41000000.0
2006-10-02 16:34:00,1.9328,1.9332,1.9328,1.93313,29000000.0
2006-10-02 16:35:00,1.93343,1.93351,1.93323,1.93347,53000000.0
2006-10-02 16:36:00,1.93359,1.93359,1.9331,1.93354,43000000.0
2006-10-02 16:37:00,1.93335,1.93335,1.93313,1.93318,56000000.0
2006-10-02 16:38:00,1.93321,1.93334,1.93318,1.93319,34000000.0
2006-10-02 16:39:00,1.93315,1.93315,1.93283,1.93289,43000000.0
2006-10-02 16:40:00,1.9328,1.93294,1.93265,1.93294,63000000.0
2006-10-02 16:41:00,1.93287,1.93307,1.93276,1.93289,44000000.0
2006-10-02 16:42:00,1.93302,1.93312,1.93291,1.93312,57000000.0
2006-10-02 16:43:00,1.93287,1.93307,1.93282,1.93282,20000000.0
2006-10-02 16:44:00,1.9327,1.9327,1.93246,1.93248,34000000.0
2006-10-02 16:45:00,1.93259,1.93259,1.93233,1.93236,41000000.0
2006-10-02 16:46:00,1.93216,1.93216,1.9319,1.93196,59000000.0
2006-10-02 16:47:00,1.93197,1.93204,1.93183,1.93202,55000000.0
2006-10-02 16:48:00,1.93208,1.93218,1.93194,1.93218,46000000.0
2006-10-02 16:49:00,1.9322,1.9322,1.93205,1.93214,35000000.0
2006-10-02 16:50:00,1.93203,1.93204,1.93182,1.93199,45000000.0
2006-10-02 16:51:00,1.93213,1.9322,1.9321,1.93216,30000000.0
2006-10-02 16:52:00,1.93215,1.93218,1.93207,1.93207,30000000.0
2006-10-02 16:53:00,1.93203,1.93219,1.93203,1.93213,19000000.0
2006-10-02 16:54:00,1.93217,1.93227,1.93207,1.93227,18000000.0
2006-10-02 16:55:00,1.93223,1.93223,1.93199,1.932,40000000.0
2006-10-02 16:56:00,1.93209,1.93215,1.93205,1.93215,37000000.0
2006-10-02 16:57:00,1.93213,1.9322,1.93206,1.9322,17000000.0
2006-10-02 16:58:00,1.93221,1.93225,1.93212,1.93218,45000000.0
2006-10-02 16:59:00,1.9321,1.93214,1.9319,1.9319,39000000.0
2006-10-02 17:00:00,1.9318,1.93189,1.93179,1.93179,47000000.0
2006-10-02 17:01:00,1.93193,1.93203,1.93183,1.93201,26000000.0
2006-10-02 17:02:00,1.93199,1.93201,1.93184,1.9319,33000000.0
2006-10-02 17:03:00,1.93198,1.93211,1.93188,1.93209,33000000.0
2006-10-02 17:04:00,1.93206,1.93214,1.93201,1.93214,37000000.0
2006-10-02 17:05:00,1.93206,1.93219,1.93206,1.93219,35000000.0
2006-10-02 17:06:00,1.93228,1.93253,1.93228,1.93253,46000000.0
2006-10-02 17:07:00,1.93275,1.93283,1.93255,1.9326,33000000.0
2006-10-02 17:08:00,1.93241,1.93248,1.93232,1.9324,45000000.0
2006-10-02 17:09:00,1.93258,1.933,1.93258,1.933,47000000.0
2006-10-02 17:10:00,1.93294,1.93296,1.93278,1.93278,6000000.0
2006-10-02 17:11:00,1.93304,1.93304,1.93289,1.93299,44000000.0
2006-10-02 17:12:00,1.93296,1.93296,1.93267,1.9328,23000000.0
2006-10-02 17:13:00,1.93311,1.93321,1.93302,1.93316,35000000.0
2006-10-02 17:14:00,1.93317,1.93326,1.93316,1.93325,27000000.0
2006-10-02 17:15:00,1.93343,1.93363,1.93343,1.93358,26000000.0
2006-10-02 17:16:00,1.93349,1.93349,1.93335,1.93335,27000000.0
2006-10-02 17:17:00,1.9332,1.93325,1.93305,1.93305,38000000.0
2006-10-02 17:18:00,1.93272,1.93272,1.93226,1.93226,29000000.0
2006-10-02 17:19:00,1.93211,1.93221,1.93211,1.93221,19000000.0
2006-10-02 17:20:00,1.93218,1.93233,1.93218,1.9323,29000000.0
2006-10-02 17:21:00,1.93243,1.93256,1.93243,1.93252,26000000.0
2006-10-02 17:22:00,1.93253,1.93259,1.9325,1.93259,30000000.0
2006-10-02 17:23:00,1.93271,1.93297,1.93263,1.93263,32000000.0
2006-10-02 17:24:00,1.93254,1.933,1.93252,1.93291,23000000.0
2006-10-02 17:25:00,1.93309,1.93316,1.93292,1.93295,20000000.0
2006-10-02 17:26:00,1.93278,1.93278,1.93251,1.93252,18000000.0
2006-10-02 17:27:00,1.93267,1.93283,1.93266,1.93283,44000000.0
2006-10-02 17:28:00,1.93287,1.93287,1.93263,1.93267,39000000.0
2006-10-02 17:29:00,1.93264,1.93266,1.93255,1.93257,36000000.0
2006-10-02 17:30:00,1.93255,1.93278,1.93253,1.93278,61000000.0
2006-10-02 17:31:00,1.93291,1.93299,1.93275,1.93285,62000000.0
2006-10-02 17:32:00,1.93299,1.93324,1.93299,1.93302,54000000.0
2006-10-02 17:33:00,1.933,1.93314,1.93291,1.93308,64000000.0
2006-10-02 17:34:00,1.93316,1.93319,1.93304,1.93314,60000000.0
2006-10-02 17:35:00,1.93303,1.9331,1.93301,1.9331,43000000.0
2006-10-02 17:36:00,1.93312,1.93312,1.93289,1.9329,58000000.0
2006-10-02 17:37:00,1.93285,1.93285,1.93267,1.93267,47000000.0
2006-10-02 17:38:00,1.93256,1.93262,1.93238,1.93238,44000000.0
2006-10-02 17:39:00,1.93239,1.93248,1.93238,1.93238,41000000.0
2006-10-02 17:40:00,1.93225,1.93226,1.93216,1.93216,59000000.0
2006-10-02 17:41:00,1.93222,1.93229,1.93216,1.93229,50000000.0
2006-10-02 17:42:00,1.93219,1.93219,1.93205,1.93205,37000000.0
2006-10-02 17:43:00,1.932,1.93202,1.9319,1.93197,33000000.0
2006-10-02 17:44:00,1.93194,1.9321,1.93193,1.93202,46000000.0
2006-10-02 17:45:00,1.93197,1.93206,1.93196,1.93204,49000000.0
2006-10-02 17:46:00,1.93214,1.93227,1.93212,1.93227,56000000.0
2006-10-02 17:47:00,1.93228,1.93228,1.93215,1.93221,65000000.0
2006-10-02 17:48:00,1.93226,1.93233,1.93215,1.93215,61000000.0
2006-10-02 17:49:00,1.93206,1.93227,1.93204,1.9321,72000000.0
2006-10-02 17:50:00,1.93212,1.93215,1.93196,1.93211,53000000.0
2006-10-02 17:51:00,1.93201,1.93201,1.93189,1.93196,54000000.0
2006-10-02 17:52:00,1.93198,1.93201,1.93191,1.93191,51000000.0
2006-10-02 17:53:00,1.93194,1.93202,1.93188,1.93191,42000000.0
2006-10-02 17:54:00,1.93192,1.93192,1.93172,1.93174,32000000.0
2006-10-02 17:55:00,1.93161,1.93174,1.93161,1.93168,32000000.0
2006-10-02 17:56:00,1.93154,1.93154,1.93133,1.93136,47000000.0
2006-10-02 17:57:00,1.93151,1.93195,1.93151,1.93195,34000000.0
2006-10-02 17:59:00,1.932,1.93204,1.93193,1.932,39000000.0
2006-10-02 18:00:00,1.932,1.93206,1.932,1.93206,32000000.0
2006-10-02 18:01:00,1.93212,1.93259,1.93212,1.93259,52000000.0
2006-10-02 18:02:00,1.93272,1.93272,1.93262,1.93262,30000000.0
2006-10-02 18:03:00,1.93275,1.93276,1.93257,1.93262,38000000.0
2006-10-02 18:04:00,1.93267,1.93272,1.93262,1.93268,38000000.0
2006-10-02 18:05:00,1.93261,1.93261,1.93248,1.93249,36000000.0
2006-10-02 18:06:00,1.93245,1.93248,1.93239,1.93239,32000000.0
2006-10-02 18:07:00,1.93234,1.93237,1.93229,1.9323,38000000.0
2006-10-02 18:08:00,1.93229,1.93233,1.93224,1.93227,56000000.0
2006-10-02 18:09:00,1.93221,1.93222,1.93208,1.9322,34000000.0
2006-10-02 18:10:00,1.9322,1.9322,1.93205,1.9322,26000000.0
2006-10-02 18:11:00,1.93226,1.93226,1.93214,1.93221,34000000.0
2006-10-02 18:13:00,1.93232,1.93237,1.93223,1.93236,30000000.0
2006-10-02 18:14:00,1.9324,1.93269,1.9324,1.93266,22000000.0
2006-10-02 18:15:00,1.93259,1.93274,1.93259,1.93274,21000000.0
2006-10-02 18:16:00,1.93259,1.93272,1.93249,1.9327,66000000.0
2006-10-02 18:18:00,1.9328,1.93299,1.9328,1.93299,33000000.0
2006-10-02 18:19:00,1.93299,1.93307,1.93285,1.93292,46000000.0
2006-10-02 18:20:00,1.9329,1.9331,1.9329,1.9331,61000000.0
2006-10-02 18:21:00,1.93305,1.93308,1.93292,1.93308,37000000.0
2006-10-02 18:22:00,1.93322,1.93337,1.93322,1.93337,49000000.0
2006-10-02 18:23:00,1.93337,1.9334,1.93318,1.93324,34000000.0
2006-10-02 18:24:00,1.93316,1.9335,1.93316,1.93338,47000000.0
2006-10-02 18:25:00,1.93312,1.93312,1.93295,1.93295,31000000.0
2006-10-02 18:26:00,1.93293,1.93293,1.93284,1.93284,43000000.0
2006-10-02 18:27:00,1.93291,1.93297,1.93289,1.93293,35000000.0
2006-10-02 18:28:00,1.9331,1.9331,1.933,1.933,18000000.0
2006-10-02 18:29:00,1.9331,1.93322,1.93308,1.93309,24000000.0
2006-10-02 18:31:00,1.93308,1.93311,1.93293,1.93307,46000000.0
2006-10-02 18:33:00,1.93318,1.93349,1.93318,1.93349,29000000.0
2006-10-02 18:34:00,1.93347,1.93347,1.93329,1.93337,32000000.0
2006-10-02 18:35:00,1.93335,1.93347,1.93326,1.93335,47000000.0
2006-10-02 18:36:00,1.9333,1.93341,1.93316,1.9332,65000000.0
2006-10-02 18:37:00,1.93299,1.93317,1.93299,1.9331,63000000.0
2006-10-02 18:38:00,1.93313,1.9332,1.9331,1.9331,61000000.0
2006-10-02 18:39:00,1.93324,1.93333,1.93314,1.93319,37000000.0
2006-10-02 18:40:00,1.93335,1.93341,1.93317,1.93335,52000000.0
2006-10-02 18:42:00,1.93301,1.93301,1.93266,1.93266,40000000.0
2006-10-02 18:43:00,1.93282,1.93291,1.93282,1.93291,39000000.0
2006-10-02 18:44:00,1.93303,1.93309,1.93303,1.93304,33000000.0
2006-10-02 18:46:00,1.93295,1.93322,1.93293,1.93322,61000000.0
2006-10-02 18:47:00,1.93322,1.93322,1.93299,1.93299,41000000.0
2006-10-02 18:48:00,1.93289,1.93292,1.93284,1.93284,26000000.0
2006-10-02 18:49:00,1.93269,1.9328,1.93254,1.93254,31000000.0
2006-10-02 18:50:00,1.93261,1.93264,1.93244,1.93252,37000000.0
2006-10-02 18:51:00,1.93265,1.93265,1.9326,1.93264,17000000.0
2006-10-02 18:52:00,1.93266,1.93266,1.93247,1.93254,33000000.0
2006-10-02 18:53:00,1.93254,1.93263,1.93232,1.93263,31000000.0
2006-10-02 18:54:00,1.93263,1.93266,1.93253,1.93256,11000000.0
2006-10-02 18:55:00,1.93246,1.93256,1.93233,1.93249,22000000.0
2006-10-02 18:56:00,1.93248,1.93263,1.93244,1.93249,16000000.0
2006-10-02 18:57:00,1.93254,1.9327,1.93254,1.93267,15000000.0
2006-10-02 18:58:00,1.93271,1.93274,1.93264,1.93274,19000000.0
2006-10-02 18:59:00,1.93279,1.93284,1.93276,1.93279,26000000.0
2006-10-02 19:00:00,1.93271,1.93271,1.93257,1.93257,12000000.0
2006-10-02 19:01:00,1.93241,1.93247,1.93229,1.93229,18000000.0
2006-10-02 19:02:00,1.93234,1.93251,1.93234,1.93243,23000000.0
2006-10-02 19:04:00,1.93235,1.93251,1.93231,1.93251,55000000.0
2006-10-02 19:05:00,1.93253,1.93261,1.93252,1.93254,42000000.0
2006-10-02 19:06:00,1.93229,1.93247,1.93222,1.9324,63000000.0
2006-10-02 19:07:00,1.93224,1.93225,1.93211,1.93222,39000000.0
2006-10-02 19:08:00,1.93211,1.93211,1.93195,1.93197,32000000.0
2006-10-02 19:09:00,1.93192,1.93208,1.93177,1.93196,56000000.0
2006-10-02 19:10:00,1.93196,1.93217,1.93194,1.93217,27000000.0
2006-10-02 19:12:00,1.9322,1.9322,1.93208,1.93208,25000000.0
2006-10-02 19:13:00,1.932,1.93216,1.932,1.93216,23000000.0
2006-10-02 19:14:00,1.93227,1.9324,1.9322,1.93235,37000000.0
2006-10-02 19:15:00,1.93234,1.93236,1.93223,1.93234,17000000.0
2006-10-02 19:16:00,1.93233,1.93233,1.93223,1.93223,23000000.0
2006-10-02 19:17:00,1.93227,1.93251,1.93227,1.93247,17000000.0
2006-10-02 19:18:00,1.93259,1.93266,1.93252,1.93266,30000000.0
2006-10-02 19:19:00,1.93241,1.93254,1.9324,1.93242,36000000.0
2006-10-02 19:20:00,1.93238,1.93251,1.93238,1.93251,23000000.0
2006-10-02 19:21:00,1.93252,1.93252,1.93238,1.93241,21000000.0
2006-10-02 19:24:00,1.9325,1.93258,1.93237,1.93247,39000000.0
2006-10-02 19:25:00,1.93242,1.93252,1.93233,1.93248,49000000.0
2006-10-02 19:26:00,1.93242,1.93242,1.93227,1.93228,48000000.0
2006-10-02 19:27:00,1.93226,1.93236,1.93223,1.93234,51000000.0
2006-10-02 19:28:00,1.9324,1.93245,1.93238,1.93245,40000000.0
2006-10-02 19:29:00,1.93244,1.93246,1.93222,1.93223,28000000.0
2006-10-02 19:30:00,1.93236,1.93245,1.93215,1.9322,32000000.0
2006-10-02 19:31:00,1.93215,1.93247,1.93215,1.93235,28000000.0
2006-10-02 19:32:00,1.9324,1.93253,1.93232,1.93241,31000000.0
2006-10-02 19:35:00,1.93238,1.93248,1.93229,1.93234,28000000.0
2006-10-02 19:36:00,1.93228,1.93238,1.93228,1.93233,16000000.0
2006-10-02 19:37:00,1.93226,1.93236,1.93218,1.93236,26000000.0
2006-10-02 19:38:00,1.9323,1.93237,1.93225,1.93233,8000000.0
2006-10-02 19:39:00,1.93242,1.93246,1.93229,1.93234,13000000.0
2006-10-02 19:40:00,1.93224,1.9326,1.93224,1.93237,16000000.0
2006-10-02 19:42:00,1.93241,1.93258,1.93236,1.9325,19000000.0
2006-10-02 19:43:00,1.93246,1.93252,1.93241,1.93242,21000000.0
2006-10-02 19:45:00,1.9325,1.93273,1.93233,1.93258,33000000.0
2006-10-02 19:46:00,1.93272,1.93307,1.9326,1.93299,18000000.0
2006-10-02 19:47:00,1.93309,1.93309,1.93293,1.93293,22000000.0
2006-10-02 19:48:00,1.93298,1.93298,1.9328,1.93293,18000000.0
2006-10-02 19:50:00,1.9331,1.93318,1.93308,1.93312,23000000.0
2006-10-02 19:51:00,1.93317,1.93327,1.93132,1.93327,7000000.0
2006-10-02 19:52:00,1.93328,1.93328,1.9332,1.93321,15000000.0
2006-10-02 19:54:00,1.93313,1.9332,1.93313,1.93316,9000000.0
2006-10-02 19:55:00,1.93311,1.93311,1.93275,1.93292,30000000.0
2006-10-02 19:56:00,1.93295,1.93295,1.93273,1.93273,20000000.0
2006-10-02 19:57:00,1.93252,1.93252,1.93243,1.93252,12000000.0
2006-10-02 19:58:00,1.93252,1.93252,1.9324,1.93241,13000000.0
2006-10-02 19:59:00,1.93237,1.93237,1.93223,1.93226,31000000.0
2006-10-02 20:00:00,1.9322,1.9324,1.9322,1.93234,23000000.0
2006-10-02 20:01:00,1.9325,1.93266,1.9325,1.93266,13000000.0
2006-10-02 20:02:00,1.9328,1.93298,1.93273,1.93274,20000000.0
2006-10-02 20:03:00,1.93259,1.9326,1.93247,1.93249,18000000.0
2006-10-02 20:04:00,1.93234,1.93249,1.9323,1.93234,27000000.0
2006-10-02 20:08:00,1.93211,1.93238,1.93209,1.93226,15000000.0
2006-10-02 20:09:00,1.93228,1.93229,1.93218,1.93219,17000000.0
2006-10-02 20:12:00,1.93215,1.93215,1.93198,1.93201,15000000.0
2006-10-02 20:13:00,1.93188,1.93188,1.93158,1.93175,17000000.0
2006-10-02 20:14:00,1.9317,1.93186,1.93168,1.93182,15000000.0
2006-10-02 20:16:00,1.93186,1.93195,1.9318,1.93194,22000000.0
2006-10-02 20:18:00,1.93191,1.93207,1.93188,1.93188,24000000.0
2006-10-02 20:19:00,1.93195,1.932,1.93185,1.93185,9000000.0
2006-10-02 20:20:00,1.93183,1.93193,1.93175,1.93191,14000000.0
2006-10-02 20:21:00,1.93196,1.93196,1.93171,1.93175,7000000.0
2006-10-02 20:22:00,1.93184,1.93192,1.93182,1.93183,12000000.0
2006-10-02 20:23:00,1.93195,1.93202,1.93195,1.93199,8000000.0
2006-10-02 20:24:00,1.93176,1.93189,1.93165,1.93169,15000000.0
2006-10-02 20:25:00,1.93168,1.93182,1.93165,1.93168,16000000.0
2006-10-02 20:26:00,1.93177,1.93193,1.93176,1.93184,22000000.0
2006-10-02 20:27:00,1.9316,1.93164,1.93147,1.93156,11000000.0
2006-10-02 20:29:00,1.93156,1.93174,1.93154,1.93165,20000000.0
2006-10-02 20:30:00,1.9317,1.93178,1.93158,1.93162,27000000.0
2006-10-02 20:33:00,1.93175,1.93175,1.93152,1.93165,14000000.0
2006-10-02 20:34:00,1.9316,1.9316,1.93143,1.93153,28000000.0
2006-10-02 20:35:00,1.93156,1.93156,1.93141,1.93153,23000000.0
2006-10-02 20:36:00,1.93152,1.93156,1.93149,1.93156,11000000.0
2006-10-02 20:37:00,1.93158,1.93165,1.93155,1.93165,7000000.0
2006-10-02 20:38:00,1.93161,1.93161,1.93147,1.93152,10000000.0
2006-10-02 20:39:00,1.9314,1.93146,1.93138,1.93138,9000000.0
2006-10-02 20:40:00,1.93143,1.93146,1.93132,1.93134,8000000.0
2006-10-02 20:42:00,1.93138,1.93139,1.93121,1.93121,15000000.0
2006-10-02 20:43:00,1.93126,1.93126,1.93119,1.93126,12000000.0
2006-10-02 20:44:00,1.93118,1.93122,1.9311,1.9312,7000000.0
2006-10-02 20:45:00,1.93118,1.93126,1.9311,1.93126,12000000.0
2006-10-02 20:46:00,1.93124,1.93124,1.93098,1.93098,9000000.0
2006-10-02 20:47:00,1.93082,1.93094,1.93082,1.93089,11000000.0
2006-10-02 20:48:00,1.93092,1.931,1.93078,1.93078,11000000.0
2006-10-02 20:49:00,1.93089,1.93094,1.93085,1.93092,18000000.0
2006-10-02 20:51:00,1.93089,1.93098,1.93084,1.93088,18000000.0
2006-10-02 20:52:00,1.93082,1.93093,1.93082,1.93093,15000000.0
2006-10-02 20:53:00,1.93095,1.93098,1.93087,1.93098,8000000.0
2006-10-02 20:54:00,1.9309,1.93104,1.9309,1.93097,10000000.0
2006-10-02 20:55:00,1.93087,1.93096,1.93082,1.93091,5000000.0
2006-10-02 20:56:00,1.93107,1.93107,1.93092,1.93093,8000000.0
2006-10-02 20:57:00,1.93086,1.93099,1.93084,1.93084,18000000.0
2006-10-02 20:58:00,1.93081,1.9309,1.93081,1.93087,14000000.0
2006-10-02 20:59:00,1.93084,1.93104,1.93084,1.93103,8000000.0
2006-10-02 21:00:00,1.93107,1.93107,1.93088,1.93092,7000000.0
2006-10-02 21:01:00,1.93096,1.93099,1.9309,1.93093,16000000.0
2006-10-02 21:03:00,1.93086,1.93088,1.93072,1.93088,13000000.0
2006-10-02 21:04:00,1.93087,1.931,1.93084,1.931,8000000.0
2006-10-02 21:06:00,1.93089,1.93097,1.93088,1.93097,8000000.0
2006-10-02 21:07:00,1.93091,1.93101,1.93084,1.93087,7000000.0
2006-10-02 21:08:00,1.93089,1.93094,1.93085,1.93085,11000000.0
2006-10-02 21:09:00,1.93083,1.93094,1.93083,1.93094,9000000.0
2006-10-02 21:10:00,1.93103,1.93109,1.93091,1.93109,10000000.0
2006-10-02 21:12:00,1.93119,1.93122,1.92928,1.92928,10000000.0
2006-10-02 21:13:00,1.93117,1.93135,1.93117,1.93135,8000000.0
2006-10-02 21:14:00,1.93142,1.93142,1.93135,1.9314,7000000.0
2006-10-02 21:16:00,1.93143,1.93143,1.93136,1.9314,9000000.0
2006-10-02 21:17:00,1.93145,1.93145,1.93128,1.93135,7000000.0
2006-10-02 21:19:00,1.9313,1.93131,1.93111,1.93118,8000000.0
2006-10-02 21:20:00,1.93147,1.93153,1.93146,1.93149,12000000.0
2006-10-02 21:21:00,1.93142,1.9315,1.93135,1.93145,8000000.0
2006-10-02 21:22:00,1.93145,1.93145,1.93135,1.93135,7000000.0
2006-10-02 21:23:00,1.93124,1.93136,1.9312,1.93134,10000000.0
2006-10-02 21:24:00,1.93135,1.93138,1.93121,1.93134,11000000.0
2006-10-02 21:25:00,1.93156,1.93164,1.93147,1.93158,6000000.0
2006-10-02 21:26:00,1.93156,1.93162,1.93148,1.93148,5000000.0
2006-10-02 21:27:00,1.93149,1.93149,1.93136,1.93136,6000000.0
2006-10-02 21:28:00,1.93124,1.93124,1.9311,1.93118,20000000.0
2006-10-02 21:30:00,1.93115,1.93123,1.93115,1.93123,9000000.0
2006-10-02 21:31:00,1.93114,1.93118,1.93105,1.93111,5000000.0
2006-10-02 21:32:00,1.93118,1.93121,1.93105,1.93112,7000000.0
2006-10-02 21:33:00,1.93119,1.93119,1.93097,1.93109,6000000.0
2006-10-02 21:34:00,1.93111,1.93118,1.9311,1.93113,10000000.0
2006-10-02 21:35:00,1.93095,1.93098,1.93085,1.93088,11000000.0
2006-10-02 21:36:00,1.93084,1.93084,1.9307,1.93082,11000000.0
2006-10-02 21:37:00,1.93081,1.93085,1.93069,1.93085,11000000.0
2006-10-02 21:38:00,1.931,1.93126,1.9309,1.9309,26000000.0
2006-10-02 21:39:00,1.93084,1.93085,1.93068,1.93079,18000000.0
2006-10-02 21:45:00,1.93076,1.93087,1.93076,1.93083,7000000.0
2006-10-02 21:46:00,1.93083,1.93092,1.93083,1.93092,3000000.0
2006-10-02 21:49:00,1.93098,1.93103,1.93094,1.93103,8000000.0
2006-10-02 21:50:00,1.93103,1.93103,1.93094,1.93095,10000000.0
2006-10-02 21:53:00,1.9309,1.93102,1.93085,1.93085,8000000.0
2006-10-02 21:54:00,1.931,1.931,1.93096,1.93096,9000000.0
2006-10-02 21:55:00,1.93105,1.93117,1.93102,1.93107,11000000.0
2006-10-02 21:56:00,1.93094,1.93098,1.93094,1.93095,6000000.0
2006-10-02 21:57:00,1.93076,1.93094,1.93074,1.93094,13000000.0
2006-10-02 21:58:00,1.93108,1.93115,1.93105,1.93115,6000000.0
2006-10-02 21:59:00,1.93108,1.93116,1.93093,1.93093,25000000.0
2006-10-02 22:00:00,1.93102,1.93103,1.93088,1.9309,12000000.0
2006-10-02 22:02:00,1.93087,1.93087,1.9308,1.93085,11000000.0
2006-10-02 22:05:00,1.93094,1.93094,1.93085,1.93092,5000000.0
2006-10-02 22:06:00,1.93082,1.931,1.93071,1.931,8000000.0
2006-10-02 22:08:00,1.93099,1.931,1.93089,1.93097,6000000.0
2006-10-02 22:10:00,1.9309,1.93093,1.93074,1.93074,9000000.0
2006-10-02 22:11:00,1.93088,1.93095,1.93078,1.93095,8000000.0
2006-10-02 22:14:00,1.93079,1.9308,1.93074,1.93079,13000000.0
2006-10-02 22:15:00,1.93085,1.93102,1.93085,1.93102,7000000.0
2006-10-02 22:16:00,1.9309,1.93104,1.93089,1.93103,8000000.0
2006-10-02 22:17:00,1.93088,1.93089,1.93083,1.93089,16000000.0
2006-10-02 22:18:00,1.93098,1.93098,1.93082,1.93091,5000000.0
2006-10-02 22:19:00,1.93089,1.93094,1.93079,1.9309,6000000.0
2006-10-02 22:20:00,1.93072,1.93098,1.93038,1.93098,7000000.0
2006-10-02 22:21:00,1.93086,1.93086,1.93073,1.93073,11000000.0
2006-10-02 22:22:00,1.93084,1.9309,1.93079,1.93085,8000000.0
2006-10-02 22:23:00,1.93075,1.93087,1.93071,1.93087,15000000.0
2006-10-02 22:24:00,1.93085,1.93101,1.93077,1.93077,10000000.0
2006-10-02 22:27:00,1.93079,1.93087,1.93077,1.93087,10000000.0
2006-10-02 22:32:00,1.93095,1.93108,1.93084,1.93092,7000000.0
2006-10-02 22:33:00,1.93094,1.93099,1.93083,1.93083,6000000.0
2006-10-02 22:34:00,1.93085,1.93088,1.93062,1.93083,47000000.0
2006-10-02 22:35:00,1.93098,1.93098,1.93079,1.93094,8000000.0
2006-10-02 22:36:00,1.93085,1.93099,1.93085,1.93099,7000000.0
2006-10-02 22:37:00,1.93101,1.93101,1.93091,1.93093,28000000.0
2006-10-02 22:38:00,1.93089,1.93107,1.93088,1.93107,10000000.0
2006-10-02 22:39:00,1.93096,1.93103,1.93096,1.93096,11000000.0
2006-10-02 22:40:00,1.9309,1.93094,1.93086,1.93089,9000000.0
2006-10-02 22:41:00,1.93082,1.93099,1.93082,1.93099,16000000.0
2006-10-02 22:42:00,1.93099,1.93117,1.93098,1.93102,9000000.0
2006-10-02 22:43:00,1.93102,1.93103,1.93098,1.931,11000000.0
2006-10-02 22:45:00,1.93087,1.93095,1.93087,1.93095,12000000.0
2006-10-02 22:46:00,1.931,1.93116,1.93089,1.93091,9000000.0
2006-10-02 22:47:00,1.93104,1.93104,1.93089,1.93089,16000000.0
2006-10-02 22:48:00,1.9309,1.93109,1.9309,1.9309,11000000.0
2006-10-02 22:49:00,1.93091,1.93106,1.93091,1.93098,12000000.0
2006-10-02 22:50:00,1.93102,1.93109,1.93102,1.93105,16000000.0
2006-10-02 22:51:00,1.93125,1.93129,1.93116,1.93122,7000000.0
2006-10-02 22:52:00,1.93131,1.93133,1.93116,1.93123,5000000.0
2006-10-02 22:53:00,1.93121,1.93131,1.93121,1.93128,8000000.0
2006-10-02 22:54:00,1.93124,1.93125,1.93115,1.93115,7000000.0
2006-10-02 22:55:00,1.93119,1.93119,1.9311,1.9311,8000000.0
2006-10-02 22:56:00,1.93112,1.93112,1.93102,1.93102,8000000.0
2006-10-02 22:57:00,1.93102,1.93114,1.93084,1.931,10000000.0
2006-10-02 22:58:00,1.93106,1.93106,1.93071,1.93071,7000000.0
2006-10-02 22:59:00,1.93072,1.93072,1.93064,1.93064,9000000.0
2006-10-02 23:00:00,1.9306,1.93072,1.9306,1.93072,12000000.0
2006-10-02 23:01:00,1.93078,1.9308,1.93058,1.93058,9000000.0
2006-10-02 23:02:00,1.93065,1.93069,1.9306,1.93069,7000000.0
2006-10-02 23:03:00,1.93054,1.93054,1.93041,1.93044,12000000.0
2006-10-02 23:05:00,1.93048,1.93068,1.93048,1.93068,11000000.0
2006-10-02 23:06:00,1.9308,1.93085,1.9308,1.9308,5000000.0
2006-10-02 23:07:00,1.93082,1.93093,1.93082,1.93093,8000000.0
2006-10-02 23:08:00,1.93076,1.93082,1.93074,1.93082,15000000.0
2006-10-02 23:11:00,1.93098,1.93113,1.93094,1.93101,8000000.0
2006-10-02 23:12:00,1.93118,1.9312,1.93099,1.93114,8000000.0
2006-10-02 23:13:00,1.93121,1.93122,1.93109,1.93112,7000000.0
2006-10-02 23:14:00,1.9311,1.93124,1.93103,1.93112,9000000.0
2006-10-02 23:15:00,1.93098,1.93099,1.93094,1.93099,8000000.0
2006-10-02 23:16:00,1.93114,1.93127,1.93106,1.93116,9000000.0
2006-10-02 23:17:00,1.931,1.93116,1.931,1.93112,7000000.0
2006-10-02 23:18:00,1.93109,1.93112,1.93075,1.93103,7000000.0
2006-10-02 23:19:00,1.93097,1.93104,1.93065,1.93086,9000000.0
2006-10-02 23:20:00,1.93092,1.93099,1.93076,1.93094,9000000.0
2006-10-02 23:21:00,1.93098,1.93098,1.93071,1.9308,5000000.0
2006-10-02 23:22:00,1.93074,1.9309,1.93074,1.93086,7000000.0
2006-10-02 23:26:00,1.93099,1.93099,1.93093,1.93097,5000000.0
2006-10-02 23:27:00,1.9309,1.93096,1.93083,1.93096,5000000.0
2006-10-02 23:28:00,1.93097,1.93098,1.93092,1.93098,7000000.0
2006-10-02 23:29:00,1.93082,1.93082,1.93062,1.93062,25000000.0
2006-10-02 23:30:00,1.93058,1.9307,1.93057,1.9307,7000000.0
2006-10-02 23:31:00,1.93062,1.93067,1.93057,1.93058,14000000.0
2006-10-02 23:32:00,1.9306,1.93068,1.93047,1.93047,9000000.0
2006-10-02 23:33:00,1.93046,1.9306,1.93046,1.93054,9000000.0
2006-10-02 23:35:00,1.93041,1.93041,1.93029,1.93029,12000000.0
2006-10-02 23:36:00,1.93056,1.93068,1.93038,1.93068,9000000.0
2006-10-02 23:38:00,1.93061,1.93071,1.93055,1.9307,8000000.0
2006-10-02 23:39:00,1.93061,1.93081,1.93053,1.93062,11000000.0
2006-10-02 23:40:00,1.93067,1.93074,1.93041,1.93041,21000000.0
2006-10-02 23:41:00,1.93076,1.93076,1.93052,1.93063,7000000.0
2006-10-02 23:42:00,1.93059,1.93064,1.93056,1.93062,19000000.0
2006-10-02 23:45:00,1.93059,1.93075,1.93056,1.93075,7000000.0
2006-10-02 23:46:00,1.93062,1.93062,1.93047,1.93047,8000000.0
2006-10-02 23:47:00,1.93053,1.93053,1.93043,1.93046,7000000.0
2006-10-02 23:48:00,1.93049,1.93058,1.93047,1.93053,8000000.0
2006-10-02 23:50:00,1.93026,1.93045,1.93026,1.93026,8000000.0
2006-10-02 23:51:00,1.93074,1.93082,1.93069,1.9307,7000000.0
2006-10-02 23:52:00,1.93067,1.93067,1.93055,1.93055,7000000.0
2006-10-02 23:53:00,1.93045,1.93072,1.93045,1.93061,10000000.0
2006-10-02 23:54:00,1.93026,1.93073,1.93026,1.93034,7000000.0
2006-10-02 23:56:00,1.93035,1.93057,1.93026,1.93048,12000000.0
2006-10-02 23:58:00,1.93054,1.93066,1.93043,1.93043,8000000.0
2006-10-02 23:59:00,1.93092,1.93092,1.93082,1.93082,6000000.0
2006-10-03 00:02:00,1.9306,1.9306,1.93015,1.93023,9000000.0
2006-10-03 00:03:00,1.93092,1.93107,1.93092,1.93107,5000000.0
2006-10-03 00:04:00,1.93075,1.93075,1.93069,1.93069,10000000.0
2006-10-03 00:06:00,1.93082,1.93085,1.93074,1.93083,8000000.0
2006-10-03 00:08:00,1.93078,1.93079,1.93072,1.93075,8000000.0
2006-10-03 00:09:00,1.93088,1.93104,1.93087,1.93104,9000000.0
2006-10-03 00:10:00,1.93096,1.93096,1.93078,1.93081,23000000.0
2006-10-03 00:11:00,1.93093,1.93102,1.93082,1.93094,11000000.0
2006-10-03 00:12:00,1.93094,1.931,1.93069,1.93081,9000000.0
2006-10-03 00:13:00,1.93097,1.93099,1.93091,1.93093,8000000.0
2006-10-03 00:14:00,1.93084,1.93096,1.93084,1.9309,7000000.0
2006-10-03 00:18:00,1.93082,1.93093,1.93082,1.93088,8000000.0
2006-10-03 00:20:00,1.93104,1.93106,1.93095,1.93099,9000000.0
2006-10-03 00:21:00,1.93099,1.931,1.93084,1.93096,8000000.0
2006-10-03 00:24:00,1.93077,1.93088,1.93068,1.93071,8000000.0
2006-10-03 00:26:00,1.93093,1.931,1.93068,1.931,7000000.0
2006-10-03 00:27:00,1.93072,1.93072,1.93062,1.93062,10000000.0
2006-10-03 00:28:00,1.93068,1.93102,1.93068,1.93077,8000000.0
2006-10-03 00:29:00,1.93097,1.93102,1.93089,1.93094,6000000.0
2006-10-03 00:30:00,1.93087,1.93092,1.93075,1.93089,7000000.0
2006-10-03 00:31:00,1.9309,1.931,1.9309,1.931,7000000.0
2006-10-03 00:32:00,1.93093,1.93102,1.93079,1.93102,7000000.0
2006-10-03 00:33:00,1.931,1.931,1.93083,1.93092,7000000.0
2006-10-03 00:34:00,1.93095,1.93111,1.93088,1.93101,7000000.0
2006-10-03 00:38:00,1.93109,1.93123,1.93105,1.9311,7000000.0
2006-10-03 00:39:00,1.93117,1.93126,1.93112,1.93117,10000000.0
2006-10-03 00:40:00,1.93116,1.93141,1.93116,1.93131,7000000.0
2006-10-03 00:41:00,1.93129,1.93146,1.93129,1.93142,6000000.0
2006-10-03 00:42:00,1.9313,1.9313,1.93114,1.93128,8000000.0
2006-10-03 00:43:00,1.93132,1.93145,1.93132,1.93144,4000000.0
2006-10-03 00:44:00,1.93132,1.93132,1.93066,1.93107,11000000.0
2006-10-03 00:46:00,1.93114,1.93114,1.93098,1.93099,10000000.0
2006-10-03 00:47:00,1.93092,1.93115,1.93092,1.93115,7000000.0
2006-10-03 00:49:00,1.93109,1.93118,1.93094,1.93118,5000000.0
2006-10-03 00:51:00,1.9311,1.9311,1.93095,1.931,5000000.0
2006-10-03 00:52:00,1.93095,1.93096,1.93076,1.93076,7000000.0
2006-10-03 00:54:00,1.93106,1.93115,1.93099,1.9311,10000000.0
2006-10-03 00:55:00,1.93112,1.93112,1.93095,1.93104,7000000.0
2006-10-03 00:57:00,1.93097,1.93097,1.93081,1.93087,8000000.0
2006-10-03 01:01:00,1.93096,1.93107,1.93078,1.93081,12000000.0
2006-10-03 01:02:00,1.93082,1.93103,1.93074,1.93098,8000000.0
2006-10-03 01:03:00,1.93111,1.93111,1.9308,1.93088,7000000.0
2006-10-03 01:05:00,1.93105,1.93105,1.93095,1.93104,7000000.0
2006-10-03 01:06:00,1.93122,1.93131,1.93116,1.93131,8000000.0
2006-10-03 01:08:00,1.93118,1.93118,1.93086,1.93096,10000000.0
2006-10-03 01:09:00,1.93105,1.93114,1.93095,1.9311,8000000.0
2006-10-03 01:11:00,1.93114,1.93128,1.93107,1.93112,11000000.0
2006-10-03 01:12:00,1.93122,1.93123,1.93119,1.93122,8000000.0
2006-10-03 01:13:00,1.93117,1.93121,1.93106,1.93111,8000000.0
2006-10-03 01:14:00,1.93113,1.93119,1.93107,1.9311,10000000.0
2006-10-03 01:15:00,1.93113,1.93129,1.93107,1.93129,10000000.0
2006-10-03 01:16:00,1.93128,1.93128,1.93111,1.93118,8000000.0
2006-10-03 01:18:00,1.93111,1.93111,1.93087,1.9311,10000000.0
2006-10-03 01:19:00,1.93114,1.93114,1.931,1.931,11000000.0
2006-10-03 01:23:00,1.93111,1.93115,1.93099,1.93115,8000000.0
2006-10-03 01:24:00,1.93114,1.9312,1.93105,1.9312,7000000.0
2006-10-03 01:30:00,1.93113,1.93113,1.93103,1.93105,10000000.0
2006-10-03 01:31:00,1.93109,1.93113,1.93093,1.93112,7000000.0
2006-10-03 01:33:00,1.93116,1.93116,1.93106,1.93111,6000000.0
2006-10-03 01:34:00,1.93106,1.93111,1.93097,1.93097,16000000.0
2006-10-03 01:35:00,1.93097,1.93108,1.93091,1.93108,8000000.0
2006-10-03 01:36:00,1.9311,1.9311,1.93102,1.93102,9000000.0
2006-10-03 01:37:00,1.93101,1.93106,1.93081,1.93102,5000000.0
2006-10-03 01:38:00,1.931,1.9311,1.931,1.93107,12000000.0
2006-10-03 01:39:00,1.93101,1.93102,1.93093,1.93093,12000000.0
2006-10-03 01:40:00,1.93094,1.93107,1.93094,1.93107,7000000.0
2006-10-03 01:41:00,1.93108,1.93109,1.93098,1.93109,11000000.0
2006-10-03 01:43:00,1.93115,1.93115,1.93086,1.93105,8000000.0
2006-10-03 01:44:00,1.93097,1.93104,1.93097,1.93103,7000000.0
2006-10-03 01:47:00,1.93101,1.93103,1.9309,1.9309,14000000.0
2006-10-03 01:49:00,1.93096,1.93096,1.93078,1.93083,8000000.0
2006-10-03 01:51:00,1.93082,1.93097,1.93081,1.93097,16000000.0
2006-10-03 01:52:00,1.93095,1.93104,1.93095,1.93099,13000000.0
2006-10-03 01:53:00,1.93113,1.9312,1.93113,1.9312,7000000.0
2006-10-03 01:54:00,1.93118,1.9313,1.93118,1.9313,9000000.0
2006-10-03 01:55:00,1.93118,1.93139,1.93118,1.93122,11000000.0
2006-10-03 01:56:00,1.9314,1.93149,1.93136,1.93149,17000000.0
2006-10-03 01:57:00,1.93157,1.93166,1.93157,1.93164,13000000.0
2006-10-03 01:58:00,1.93173,1.93177,1.93171,1.93174,10000000.0
2006-10-03 01:59:00,1.93172,1.93172,1.93157,1.93164,7000000.0
2006-10-03 02:02:00,1.93157,1.93157,1.93134,1.93148,7000000.0
2006-10-03 02:03:00,1.93131,1.93145,1.9295,1.93145,10000000.0
2006-10-03 02:04:00,1.93148,1.93152,1.93143,1.93152,7000000.0
2006-10-03 02:06:00,1.93156,1.93156,1.93139,1.93143,10000000.0
2006-10-03 02:07:00,1.93153,1.93162,1.93151,1.93153,8000000.0
2006-10-03 02:08:00,1.93145,1.93145,1.9312,1.9313,8000000.0
2006-10-03 02:09:00,1.93092,1.9312,1.93092,1.9312,7000000.0
2006-10-03 02:10:00,1.93124,1.93135,1.9311,1.9311,9000000.0
2006-10-03 02:11:00,1.93134,1.9314,1.93128,1.9313,8000000.0
2006-10-03 02:12:00,1.93121,1.93131,1.93112,1.93123,8000000.0
2006-10-03 02:13:00,1.93115,1.93115,1.93106,1.93106,7000000.0
2006-10-03 02:15:00,1.93113,1.93136,1.93112,1.9312,8000000.0
2006-10-03 02:16:00,1.93115,1.93131,1.93115,1.93125,8000000.0
2006-10-03 02:17:00,1.93123,1.93123,1.93106,1.93118,6000000.0
2006-10-03 02:18:00,1.93101,1.93126,1.93101,1.9312,7000000.0
2006-10-03 02:20:00,1.93112,1.93125,1.9311,1.93125,6000000.0
2006-10-03 02:21:00,1.93125,1.93127,1.93112,1.9312,7000000.0
2006-10-03 02:22:00,1.93123,1.93126,1.93111,1.93113,8000000.0
2006-10-03 02:23:00,1.93112,1.93122,1.93112,1.93122,10000000.0
2006-10-03 02:24:00,1.93122,1.93131,1.93116,1.93131,11000000.0
2006-10-03 02:25:00,1.93131,1.93136,1.93124,1.93125,11000000.0
2006-10-03 02:26:00,1.93135,1.93137,1.93128,1.93135,8000000.0
2006-10-03 02:27:00,1.93132,1.93148,1.93124,1.93136,9000000.0
2006-10-03 02:29:00,1.93136,1.93145,1.9312,1.93145,7000000.0
2006-10-03 02:30:00,1.93141,1.93144,1.93135,1.93144,5000000.0
2006-10-03 02:31:00,1.93148,1.9315,1.9313,1.93132,8000000.0
2006-10-03 02:32:00,1.93143,1.93158,1.93141,1.93149,8000000.0
2006-10-03 02:33:00,1.93139,1.9317,1.93139,1.93159,8000000.0
2006-10-03 02:34:00,1.93147,1.93165,1.93147,1.93162,7000000.0
2006-10-03 02:35:00,1.93159,1.93172,1.93153,1.93172,11000000.0
2006-10-03 02:36:00,1.93148,1.93173,1.93148,1.93157,7000000.0
2006-10-03 02:37:00,1.93162,1.93162,1.93135,1.93143,7000000.0
2006-10-03 02:39:00,1.93128,1.93138,1.93128,1.93134,8000000.0
2006-10-03 02:44:00,1.93137,1.93145,1.93133,1.93142,7000000.0
2006-10-03 02:45:00,1.93145,1.93147,1.93117,1.93147,8000000.0
2006-10-03 02:46:00,1.93151,1.93163,1.93146,1.9316,8000000.0
2006-10-03 02:47:00,1.93144,1.93144,1.93128,1.93138,9000000.0
2006-10-03 02:48:00,1.93138,1.93147,1.93137,1.93147,8000000.0
2006-10-03 02:52:00,1.93141,1.93141,1.93111,1.93137,6000000.0
2006-10-03 02:53:00,1.93129,1.9313,1.93117,1.93125,8000000.0
2006-10-03 02:54:00,1.93132,1.93132,1.93119,1.93132,8000000.0
2006-10-03 02:55:00,1.93153,1.93159,1.93135,1.93143,8000000.0
2006-10-03 02:56:00,1.93165,1.93168,1.93162,1.93162,7000000.0
2006-10-03 02:57:00,1.93161,1.93161,1.93136,1.9316,8000000.0
2006-10-03 02:58:00,1.93155,1.93159,1.9315,1.9315,6000000.0
2006-10-03 02:59:00,1.93154,1.93157,1.93144,1.93153,9000000.0
2006-10-03 03:00:00,1.93146,1.93146,1.93132,1.9314,6000000.0
2006-10-03 03:01:00,1.93157,1.93174,1.93155,1.93164,8000000.0
2006-10-03 03:02:00,1.93182,1.93196,1.93167,1.93186,11000000.0
2006-10-03 03:03:00,1.93189,1.93189,1.93173,1.93173,7000000.0
2006-10-03 03:04:00,1.93165,1.93176,1.9314,1.93161,7000000.0
2006-10-03 03:05:00,1.93153,1.93173,1.9315,1.93173,8000000.0
2006-10-03 03:06:00,1.93167,1.93173,1.93159,1.93167,8000000.0
2006-10-03 03:07:00,1.9316,1.93172,1.93156,1.93172,8000000.0
2006-10-03 03:09:00,1.93174,1.93175,1.93171,1.93172,8000000.0
2006-10-03 03:10:00,1.93167,1.93175,1.93158,1.93158,7000000.0
2006-10-03 03:11:00,1.93167,1.93176,1.93158,1.93176,10000000.0
2006-10-03 03:12:00,1.93173,1.93173,1.93154,1.93157,7000000.0
2006-10-03 03:13:00,1.93165,1.93177,1.93162,1.93165,11000000.0
2006-10-03 03:15:00,1.93176,1.93176,1.93162,1.93166,7000000.0
2006-10-03 03:16:00,1.9316,1.93173,1.93133,1.93173,7000000.0
2006-10-03 03:17:00,1.93165,1.93174,1.93121,1.93174,11000000.0
2006-10-03 03:18:00,1.93168,1.9319,1.93168,1.9319,10000000.0
2006-10-03 03:19:00,1.93184,1.93186,1.93175,1.93186,6000000.0
2006-10-03 03:20:00,1.93183,1.93187,1.93179,1.93181,7000000.0
2006-10-03 03:21:00,1.93176,1.93179,1.93137,1.93173,7000000.0
2006-10-03 03:22:00,1.93183,1.93183,1.93165,1.93173,7000000.0
2006-10-03 03:28:00,1.93174,1.93174,1.93158,1.93168,10000000.0
2006-10-03 03:29:00,1.93168,1.9318,1.93153,1.93163,11000000.0
2006-10-03 03:30:00,1.9318,1.93189,1.93174,1.9318,7000000.0
2006-10-03 03:31:00,1.9317,1.93177,1.9317,1.93173,9000000.0
2006-10-03 03:32:00,1.93167,1.93167,1.9316,1.93162,6000000.0
2006-10-03 03:33:00,1.93151,1.93172,1.93143,1.93172,7000000.0
2006-10-03 03:34:00,1.93169,1.93174,1.93154,1.93174,8000000.0
2006-10-03 03:37:00,1.93173,1.93176,1.93168,1.93173,9000000.0
2006-10-03 03:38:00,1.93177,1.93177,1.93159,1.93171,7000000.0
2006-10-03 03:39:00,1.93169,1.93176,1.93165,1.93165,8000000.0
2006-10-03 03:40:00,1.93177,1.93177,1.93162,1.93162,2000000.0
2006-10-03 03:41:00,1.93182,1.93182,1.93169,1.9318,10000000.0
2006-10-03 03:43:00,1.93174,1.93174,1.93151,1.93155,8000000.0
2006-10-03 03:44:00,1.93179,1.93188,1.93175,1.93175,7000000.0
2006-10-03 03:45:00,1.93182,1.93187,1.93175,1.93182,8000000.0
2006-10-03 03:46:00,1.93174,1.93174,1.93165,1.93165,7000000.0
2006-10-03 03:47:00,1.93179,1.93179,1.93157,1.93157,7000000.0
2006-10-03 03:57:00,1.93155,1.93172,1.93152,1.93172,8000000.0
2006-10-03 03:58:00,1.93163,1.93167,1.92981,1.93158,7000000.0
2006-10-03 03:59:00,1.93167,1.93173,1.93144,1.93144,7000000.0
2006-10-03 04:01:00,1.93164,1.93175,1.93159,1.93175,7000000.0
2006-10-03 04:02:00,1.93163,1.93181,1.9316,1.93181,8000000.0
2006-10-03 04:03:00,1.93171,1.93171,1.93157,1.93158,8000000.0
2006-10-03 04:04:00,1.93153,1.93155,1.93134,1.93134,8000000.0
2006-10-03 04:06:00,1.9315,1.93165,1.93146,1.93155,9000000.0
2006-10-03 04:07:00,1.93149,1.93163,1.93139,1.93148,11000000.0
2006-10-03 04:08:00,1.93164,1.93167,1.9316,1.93162,6000000.0
2006-10-03 04:09:00,1.93172,1.93175,1.93165,1.93175,7000000.0
2006-10-03 04:10:00,1.93155,1.93178,1.93155,1.93178,8000000.0
2006-10-03 04:11:00,1.93172,1.9319,1.93172,1.93182,7000000.0
2006-10-03 04:12:00,1.93165,1.93175,1.9316,1.93171,7000000.0
2006-10-03 04:13:00,1.93166,1.93179,1.93161,1.93161,8000000.0
2006-10-03 04:14:00,1.93179,1.93193,1.9317,1.9317,7000000.0
2006-10-03 04:18:00,1.93167,1.93173,1.93162,1.93166,8000000.0
2006-10-03 04:19:00,1.93168,1.93168,1.93146,1.93158,8000000.0
2006-10-03 04:20:00,1.93148,1.93166,1.93133,1.93166,10000000.0
2006-10-03 04:21:00,1.93162,1.93162,1.93144,1.93145,8000000.0
2006-10-03 04:22:00,1.93161,1.93161,1.93143,1.93153,9000000.0
2006-10-03 04:23:00,1.93157,1.93157,1.93139,1.93146,7000000.0
2006-10-03 04:24:00,1.9314,1.9315,1.9314,1.93148,9000000.0
2006-10-03 04:25:00,1.93143,1.93143,1.93117,1.9313,7000000.0
2006-10-03 04:26:00,1.93126,1.93142,1.93126,1.93136,7000000.0
2006-10-03 04:30:00,1.93147,1.9316,1.93131,1.9316,9000000.0
2006-10-03 04:31:00,1.93166,1.9317,1.93155,1.93163,10000000.0
2006-10-03 04:34:00,1.93163,1.93168,1.93145,1.93151,7000000.0
2006-10-03 04:35:00,1.93151,1.93158,1.93151,1.93152,7000000.0
2006-10-03 04:37:00,1.93162,1.93175,1.93157,1.93157,11000000.0
2006-10-03 04:40:00,1.93165,1.93165,1.9315,1.93153,9000000.0
2006-10-03 04:42:00,1.93168,1.93174,1.9316,1.93166,7000000.0
2006-10-03 04:43:00,1.93167,1.93167,1.93127,1.93136,11000000.0
2006-10-03 04:44:00,1.93171,1.93177,1.93161,1.93173,9000000.0
2006-10-03 04:45:00,1.93167,1.93173,1.93149,1.93169,8000000.0
2006-10-03 04:46:00,1.93172,1.93175,1.93168,1.93173,6000000.0
2006-10-03 04:47:00,1.93175,1.93175,1.93171,1.93171,2000000.0
2006-10-03 04:48:00,1.93172,1.93176,1.93162,1.93176,7000000.0
2006-10-03 04:49:00,1.93175,1.93175,1.93144,1.93173,11000000.0
2006-10-03 04:50:00,1.93171,1.93181,1.93171,1.93175,6000000.0
2006-10-03 04:51:00,1.93181,1.93196,1.9318,1.93186,7000000.0
2006-10-03 04:52:00,1.93193,1.93203,1.93187,1.93203,10000000.0
2006-10-03 04:53:00,1.93189,1.93221,1.93176,1.93176,9000000.0
2006-10-03 04:54:00,1.93198,1.93203,1.93189,1.93201,7000000.0
2006-10-03 04:58:00,1.93199,1.93199,1.93188,1.93194,8000000.0
2006-10-03 05:02:00,1.93199,1.93199,1.93177,1.93199,7000000.0
2006-10-03 05:06:00,1.93187,1.932,1.93187,1.93193,8000000.0
2006-10-03 05:07:00,1.93206,1.93206,1.93181,1.93199,8000000.0
2006-10-03 05:08:00,1.93206,1.93213,1.93192,1.93192,10000000.0
2006-10-03 05:09:00,1.93199,1.93199,1.93179,1.93197,7000000.0
2006-10-03 05:12:00,1.93189,1.93205,1.93189,1.932,11000000.0
2006-10-03 05:13:00,1.93206,1.93211,1.93198,1.93203,8000000.0
2006-10-03 05:14:00,1.93234,1.93241,1.93224,1.93234,11000000.0
2006-10-03 05:15:00,1.93234,1.93247,1.93229,1.93229,11000000.0
2006-10-03 05:16:00,1.93245,1.93247,1.9323,1.9323,9000000.0
2006-10-03 05:17:00,1.93216,1.93248,1.93216,1.93248,8000000.0
2006-10-03 05:18:00,1.93249,1.93259,1.93238,1.93259,8000000.0
2006-10-03 05:19:00,1.9326,1.9326,1.93242,1.93256,7000000.0
2006-10-03 05:21:00,1.93254,1.93258,1.93249,1.93253,8000000.0
2006-10-03 05:22:00,1.93249,1.93268,1.93249,1.93258,7000000.0
2006-10-03 05:23:00,1.93258,1.93258,1.93245,1.93247,10000000.0
2006-10-03 05:24:00,1.93252,1.93263,1.93233,1.93251,7000000.0
2006-10-03 05:25:00,1.93267,1.93276,1.93266,1.93266,7000000.0
2006-10-03 05:26:00,1.93259,1.93259,1.93235,1.9325,7000000.0
2006-10-03 05:28:00,1.93252,1.93262,1.93246,1.93246,9000000.0
2006-10-03 05:29:00,1.93262,1.93271,1.93248,1.93258,7000000.0
2006-10-03 05:31:00,1.93249,1.93259,1.93233,1.93259,8000000.0
2006-10-03 05:32:00,1.93254,1.93263,1.93247,1.93263,8000000.0
2006-10-03 05:34:00,1.93264,1.93273,1.93261,1.93273,5000000.0
2006-10-03 05:35:00,1.93283,1.93294,1.93249,1.93249,7000000.0
2006-10-03 05:36:00,1.93258,1.93286,1.93258,1.93263,11000000.0
2006-10-03 05:37:00,1.9325,1.93258,1.93245,1.93258,7000000.0
2006-10-03 05:38:00,1.93253,1.93253,1.93234,1.93234,6000000.0
2006-10-03 05:39:00,1.93256,1.93258,1.93253,1.93255,7000000.0
2006-10-03 05:43:00,1.93253,1.93253,1.93218,1.93232,9000000.0
2006-10-03 05:44:00,1.93249,1.93251,1.93224,1.93251,8000000.0
2006-10-03 05:45:00,1.9325,1.93257,1.93238,1.93257,11000000.0
2006-10-03 05:46:00,1.93253,1.93261,1.93238,1.9325,10000000.0
2006-10-03 05:48:00,1.93239,1.93253,1.93239,1.93251,7000000.0
2006-10-03 05:52:00,1.93239,1.93255,1.93239,1.93249,8000000.0
2006-10-03 05:53:00,1.93243,1.9325,1.93243,1.9325,7000000.0
2006-10-03 05:54:00,1.9325,1.93255,1.93246,1.9325,10000000.0
2006-10-03 05:55:00,1.93246,1.93251,1.93239,1.93247,8000000.0
2006-10-03 05:57:00,1.93241,1.93249,1.93233,1.93249,8000000.0
2006-10-03 06:02:00,1.93243,1.93245,1.93231,1.93231,7000000.0
2006-10-03 06:03:00,1.93238,1.93245,1.93226,1.93228,8000000.0
2006-10-03 06:10:00,1.93234,1.93234,1.93224,1.93226,8000000.0
2006-10-03 06:11:00,1.93232,1.93236,1.93227,1.93235,8000000.0
2006-10-03 06:13:00,1.93234,1.93234,1.93217,1.93217,8000000.0
2006-10-03 06:14:00,1.9322,1.9322,1.93205,1.93214,7000000.0
2006-10-03 06:15:00,1.93208,1.93213,1.93199,1.93203,8000000.0
2006-10-03 06:16:00,1.93207,1.93208,1.93202,1.93208,5000000.0
2006-10-03 06:18:00,1.93213,1.93223,1.93204,1.93218,9000000.0
2006-10-03 06:19:00,1.93215,1.93224,1.93207,1.93207,7000000.0
2006-10-03 06:20:00,1.93213,1.93213,1.93197,1.93197,3000000.0
2006-10-03 06:22:00,1.93211,1.93211,1.93185,1.93201,8000000.0
2006-10-03 06:23:00,1.93208,1.93216,1.932,1.93204,8000000.0
2006-10-03 06:24:00,1.932,1.93216,1.93193,1.93216,11000000.0
2006-10-03 06:25:00,1.93213,1.93213,1.93199,1.93206,11000000.0
2006-10-03 06:26:00,1.93206,1.93214,1.93192,1.93198,11000000.0
2006-10-03 06:27:00,1.93199,1.93214,1.93199,1.93206,7000000.0
2006-10-03 06:28:00,1.93217,1.9322,1.93208,1.93216,8000000.0
2006-10-03 06:29:00,1.93218,1.9322,1.93208,1.93218,8000000.0
2006-10-03 06:31:00,1.9322,1.9322,1.93199,1.93215,7000000.0
2006-10-03 06:32:00,1.93208,1.9322,1.93208,1.93214,6000000.0
2006-10-03 06:33:00,1.93218,1.93218,1.93209,1.93209,7000000.0
2006-10-03 06:34:00,1.93206,1.93206,1.93182,1.93182,7000000.0
2006-10-03 06:35:00,1.93206,1.93217,1.93204,1.93206,11000000.0
2006-10-03 06:36:00,1.93203,1.93208,1.93187,1.93187,5000000.0
2006-10-03 06:39:00,1.93209,1.93226,1.93204,1.93213,11000000.0
2006-10-03 06:41:00,1.93224,1.93231,1.93211,1.93211,7000000.0
2006-10-03 06:42:00,1.93224,1.93234,1.93224,1.93227,5000000.0
2006-10-03 06:43:00,1.9321,1.93226,1.9321,1.93225,7000000.0
2006-10-03 06:44:00,1.93231,1.93238,1.93222,1.93228,8000000.0
2006-10-03 06:45:00,1.93224,1.93228,1.93212,1.93228,8000000.0
2006-10-03 06:49:00,1.93216,1.93217,1.932,1.93208,8000000.0
2006-10-03 06:50:00,1.93204,1.9322,1.93204,1.9322,5000000.0
2006-10-03 07:00:00,1.93214,1.93218,1.93203,1.93203,7000000.0
2006-10-03 07:01:00,1.93208,1.93219,1.93195,1.93219,7000000.0
2006-10-03 07:14:00,1.93211,1.93222,1.93208,1.93222,7000000.0
2006-10-03 07:16:00,1.93216,1.93226,1.93207,1.93226,8000000.0
2006-10-03 07:17:00,1.93208,1.93234,1.93208,1.93232,11000000.0
2006-10-03 07:20:00,1.93232,1.93234,1.93207,1.93226,9000000.0
2006-10-03 07:21:00,1.93223,1.93234,1.93217,1.93234,10000000.0
2006-10-03 07:22:00,1.93216,1.93221,1.93203,1.93213,11000000.0
2006-10-03 07:23:00,1.93218,1.93218,1.93191,1.93213,7000000.0
2006-10-03 07:24:00,1.93219,1.93225,1.93202,1.93202,9000000.0
2006-10-03 07:25:00,1.93215,1.93219,1.93207,1.93218,8000000.0
2006-10-03 07:27:00,1.9322,1.9322,1.93205,1.93216,7000000.0
2006-10-03 07:28:00,1.93228,1.93232,1.93222,1.93232,7000000.0
2006-10-03 07:31:00,1.93225,1.93235,1.93218,1.93218,7000000.0
2006-10-03 07:32:00,1.93221,1.93227,1.9321,1.93225,9000000.0
2006-10-03 07:36:00,1.93212,1.93224,1.93212,1.93218,7000000.0
2006-10-03 07:37:00,1.93215,1.93226,1.93215,1.93219,7000000.0
2006-10-03 07:38:00,1.93222,1.93233,1.932,1.93233,11000000.0
2006-10-03 07:39:00,1.93234,1.93234,1.93225,1.93229,7000000.0
2006-10-03 07:40:00,1.93222,1.93234,1.93211,1.93211,8000000.0
2006-10-03 07:41:00,1.93225,1.93235,1.93224,1.93228,9000000.0
2006-10-03 07:42:00,1.93237,1.93237,1.93209,1.93212,11000000.0
2006-10-03 07:43:00,1.93215,1.93222,1.93211,1.93222,7000000.0
2006-10-03 07:45:00,1.9324,1.93256,1.93237,1.93256,7000000.0
2006-10-03 07:46:00,1.93266,1.93289,1.93266,1.93289,7000000.0
2006-10-03 07:47:00,1.9329,1.93299,1.93281,1.93299,7000000.0
2006-10-03 07:48:00,1.93291,1.93297,1.93279,1.93279,8000000.0
2006-10-03 07:50:00,1.93284,1.93289,1.93273,1.93279,7000000.0
2006-10-03 07:51:00,1.933,1.93306,1.93287,1.93306,8000000.0
2006-10-03 07:52:00,1.93291,1.93311,1.9329,1.93311,10000000.0
2006-10-03 07:53:00,1.93291,1.93317,1.93291,1.93312,11000000.0
2006-10-03 07:54:00,1.93314,1.93325,1.933,1.93312,9000000.0
2006-10-03 07:55:00,1.93342,1.93346,1.93328,1.93328,9000000.0
2006-10-03 07:56:00,1.93334,1.93349,1.93332,1.93332,9000000.0
2006-10-03 07:57:00,1.93341,1.93348,1.93335,1.93335,7000000.0
2006-10-03 07:58:00,1.93339,1.93339,1.9332,1.93323,7000000.0
2006-10-03 07:59:00,1.93309,1.93356,1.93294,1.93356,7000000.0
2006-10-03 08:00:00,1.93349,1.93364,1.93349,1.9335,8000000.0
2006-10-03 08:01:00,1.93363,1.93363,1.93333,1.93352,10000000.0
2006-10-03 08:02:00,1.93341,1.93341,1.93326,1.93328,7000000.0
2006-10-03 08:03:00,1.9331,1.93323,1.93301,1.93323,8000000.0
2006-10-03 08:04:00,1.93318,1.93325,1.93306,1.93306,8000000.0
2006-10-03 08:05:00,1.93317,1.93339,1.93317,1.93339,8000000.0
2006-10-03 08:06:00,1.93343,1.93351,1.93331,1.93346,6000000.0
2006-10-03 08:07:00,1.9338,1.93408,1.9338,1.93408,7000000.0
2006-10-03 08:08:00,1.93402,1.93409,1.93396,1.93409,7000000.0
2006-10-03 08:09:00,1.93407,1.93407,1.9337,1.93375,7000000.0
2006-10-03 08:10:00,1.93374,1.93374,1.93363,1.9337,7000000.0
2006-10-03 08:11:00,1.9338,1.93392,1.93372,1.93379,8000000.0
2006-10-03 08:12:00,1.93391,1.93395,1.93381,1.93381,9000000.0
2006-10-03 08:13:00,1.93387,1.93428,1.93387,1.93428,7000000.0
2006-10-03 08:14:00,1.93413,1.93419,1.934,1.934,9000000.0
2006-10-03 08:15:00,1.93392,1.934,1.93387,1.93392,8000000.0
2006-10-03 08:16:00,1.93382,1.93388,1.93371,1.93388,11000000.0
2006-10-03 08:17:00,1.93393,1.93401,1.93387,1.93396,7000000.0
2006-10-03 08:18:00,1.93387,1.93394,1.93374,1.93378,9000000.0
2006-10-03 08:19:00,1.93329,1.93366,1.93329,1.93364,7000000.0
2006-10-03 08:20:00,1.93343,1.93362,1.93343,1.93353,8000000.0
2006-10-03 08:21:00,1.93334,1.93334,1.93312,1.93312,8000000.0
2006-10-03 08:22:00,1.9332,1.93326,1.93312,1.93321,8000000.0
2006-10-03 08:23:00,1.93333,1.93341,1.93326,1.93338,7000000.0
2006-10-03 08:24:00,1.93329,1.93335,1.93323,1.93327,7000000.0
2006-10-03 08:26:00,1.9333,1.93346,1.93305,1.93305,7000000.0
2006-10-03 08:29:00,1.93333,1.93334,1.93313,1.93313,10000000.0
2006-10-03 08:30:00,1.93327,1.93332,1.93324,1.93325,7000000.0
2006-10-03 08:31:00,1.93341,1.93375,1.93341,1.93375,10000000.0
2006-10-03 08:32:00,1.93362,1.93405,1.93362,1.93402,8000000.0
2006-10-03 08:33:00,1.93397,1.93427,1.93397,1.93427,7000000.0
2006-10-03 08:34:00,1.93466,1.93473,1.93461,1.93473,9000000.0
2006-10-03 08:35:00,1.93475,1.93475,1.93443,1.93443,9000000.0
2006-10-03 08:36:00,1.93457,1.93461,1.93437,1.93445,8000000.0
2006-10-03 08:37:00,1.93439,1.93439,1.93415,1.93416,9000000.0
2006-10-03 08:38:00,1.93408,1.93423,1.93404,1.93412,10000000.0
2006-10-03 08:39:00,1.93407,1.9342,1.93406,1.93416,11000000.0
2006-10-03 08:40:00,1.93423,1.93435,1.93413,1.93419,8000000.0
2006-10-03 08:41:00,1.93406,1.93418,1.934,1.934,11000000.0
2006-10-03 08:42:00,1.93411,1.93422,1.93396,1.93422,10000000.0
2006-10-03 08:43:00,1.93418,1.93431,1.93418,1.93422,8000000.0
2006-10-03 08:44:00,1.93405,1.93448,1.93405,1.93448,10000000.0
2006-10-03 08:45:00,1.9343,1.93441,1.9343,1.9344,8000000.0
2006-10-03 08:46:00,1.9343,1.93441,1.9329,1.93431,8000000.0
2006-10-03 08:47:00,1.93433,1.93454,1.93433,1.93445,7000000.0
2006-10-03 08:48:00,1.93449,1.9346,1.93441,1.93457,8000000.0
2006-10-03 08:49:00,1.93451,1.93451,1.93432,1.93437,11000000.0
2006-10-03 08:50:00,1.93423,1.93423,1.9338,1.9338,7000000.0
2006-10-03 08:51:00,1.93379,1.9339,1.93379,1.9338,8000000.0
2006-10-03 08:52:00,1.93387,1.93387,1.93355,1.93369,9000000.0
2006-10-03 08:53:00,1.93378,1.93388,1.93333,1.93386,8000000.0
2006-10-03 08:54:00,1.93387,1.93393,1.93379,1.93387,8000000.0
2006-10-03 08:55:00,1.9338,1.9338,1.93363,1.93371,8000000.0
2006-10-03 08:56:00,1.93373,1.93382,1.9337,1.9338,7000000.0
2006-10-03 08:57:00,1.93379,1.93379,1.93335,1.93335,8000000.0
2006-10-03 08:58:00,1.93318,1.93346,1.93318,1.93346,7000000.0
2006-10-03 08:59:00,1.93346,1.93346,1.93326,1.93326,7000000.0
2006-10-03 09:00:00,1.93298,1.93298,1.93231,1.93231,8000000.0
2006-10-03 09:01:00,1.93221,1.93241,1.93218,1.93241,9000000.0
2006-10-03 09:02:00,1.93235,1.93251,1.93235,1.93251,10000000.0
2006-10-03 09:03:00,1.93246,1.93263,1.93246,1.93246,7000000.0
2006-10-03 09:05:00,1.93253,1.93298,1.93253,1.9329,7000000.0
2006-10-03 09:06:00,1.93274,1.93292,1.93266,1.93276,11000000.0
2006-10-03 09:07:00,1.93279,1.9329,1.93274,1.93284,8000000.0
2006-10-03 09:08:00,1.93281,1.93281,1.9325,1.93266,7000000.0
2006-10-03 09:09:00,1.93266,1.93278,1.93263,1.93278,11000000.0
2006-10-03 09:10:00,1.93288,1.93301,1.93275,1.93279,7000000.0
2006-10-03 09:11:00,1.93259,1.93272,1.9324,1.93272,9000000.0
2006-10-03 09:12:00,1.93248,1.93286,1.93248,1.93286,8000000.0
2006-10-03 09:13:00,1.93305,1.93321,1.93295,1.93302,9000000.0
2006-10-03 09:14:00,1.93283,1.93289,1.93269,1.93288,11000000.0
2006-10-03 09:15:00,1.93276,1.93276,1.93258,1.93258,7000000.0
2006-10-03 09:16:00,1.93263,1.93268,1.93247,1.93266,8000000.0
2006-10-03 09:17:00,1.93262,1.93262,1.93228,1.93228,11000000.0
2006-10-03 09:18:00,1.93206,1.93207,1.93193,1.93205,8000000.0
2006-10-03 09:19:00,1.93218,1.93244,1.93218,1.93244,7000000.0
2006-10-03 09:20:00,1.93237,1.93237,1.93204,1.93208,7000000.0
2006-10-03 09:21:00,1.93224,1.93253,1.93224,1.93236,8000000.0
2006-10-03 09:22:00,1.93245,1.93264,1.93245,1.93264,8000000.0
2006-10-03 09:23:00,1.93254,1.93261,1.93248,1.93261,7000000.0
2006-10-03 09:24:00,1.93259,1.93275,1.93259,1.93275,8000000.0
2006-10-03 09:25:00,1.9327,1.93275,1.93264,1.93266,7000000.0
2006-10-03 09:26:00,1.93268,1.93279,1.93266,1.93272,11000000.0
2006-10-03 09:27:00,1.93272,1.93281,1.93272,1.93277,11000000.0
2006-10-03 09:28:00,1.93269,1.93275,1.93255,1.93262,9000000.0
2006-10-03 09:29:00,1.93275,1.93284,1.9326,1.93274,8000000.0
2006-10-03 09:30:00,1.93283,1.93332,1.93283,1.93332,7000000.0
2006-10-03 09:31:00,1.93339,1.93353,1.93339,1.93344,7000000.0
2006-10-03 09:32:00,1.93338,1.93346,1.93336,1.93337,7000000.0
2006-10-03 09:33:00,1.93339,1.93339,1.9332,1.93325,8000000.0
2006-10-03 09:34:00,1.93306,1.93329,1.93306,1.93325,7000000.0
2006-10-03 09:35:00,1.93319,1.93326,1.93318,1.93318,10000000.0
2006-10-03 09:36:00,1.93323,1.93349,1.93323,1.9334,8000000.0
2006-10-03 09:37:00,1.93327,1.93331,1.93307,1.93317,11000000.0
2006-10-03 09:38:00,1.93302,1.9332,1.93126,1.93303,11000000.0
2006-10-03 09:39:00,1.93284,1.93291,1.93275,1.93283,7000000.0
2006-10-03 09:40:00,1.93278,1.93278,1.93267,1.93268,9000000.0
2006-10-03 09:41:00,1.93279,1.93285,1.93265,1.93277,8000000.0
2006-10-03 09:42:00,1.93276,1.93279,1.93251,1.93268,10000000.0
2006-10-03 09:43:00,1.9327,1.9327,1.93253,1.9326,11000000.0
2006-10-03 09:44:00,1.93261,1.93261,1.93245,1.93248,8000000.0
2006-10-03 09:45:00,1.93207,1.93207,1.9319,1.93205,7000000.0
2006-10-03 09:46:00,1.93208,1.93214,1.93172,1.93201,11000000.0
2006-10-03 09:47:00,1.93206,1.93223,1.93204,1.93223,9000000.0
2006-10-03 09:48:00,1.93215,1.93237,1.93215,1.93237,7000000.0
2006-10-03 09:49:00,1.93234,1.9325,1.9323,1.93243,11000000.0
2006-10-03 09:50:00,1.93242,1.93249,1.93235,1.93249,8000000.0
2006-10-03 09:51:00,1.93246,1.93257,1.9324,1.9325,8000000.0
2006-10-03 09:52:00,1.9324,1.9324,1.93221,1.93238,8000000.0
2006-10-03 09:53:00,1.9323,1.93247,1.9323,1.93231,10000000.0
2006-10-03 09:54:00,1.93238,1.93238,1.93226,1.93227,7000000.0
2006-10-03 09:55:00,1.93223,1.93225,1.93213,1.93215,8000000.0
2006-10-03 09:56:00,1.93213,1.93245,1.93213,1.93245,10000000.0
2006-10-03 09:57:00,1.93221,1.93247,1.93221,1.93242,8000000.0
2006-10-03 09:58:00,1.93259,1.93259,1.93249,1.93249,8000000.0
2006-10-03 09:59:00,1.93243,1.93243,1.93204,1.93204,10000000.0
2006-10-03 10:00:00,1.93201,1.93205,1.93191,1.932,10000000.0
2006-10-03 10:01:00,1.93179,1.93179,1.93156,1.93166,10000000.0
2006-10-03 10:02:00,1.93158,1.93162,1.9312,1.9312,10000000.0
2006-10-03 10:03:00,1.93098,1.93114,1.93094,1.93114,7000000.0
2006-10-03 10:04:00,1.93127,1.9314,1.93115,1.93136,7000000.0
2006-10-03 10:05:00,1.93149,1.9315,1.93128,1.9313,11000000.0
2006-10-03 10:06:00,1.93118,1.93118,1.93097,1.93109,7000000.0
2006-10-03 10:07:00,1.93117,1.93134,1.93108,1.93119,7000000.0
2006-10-03 10:08:00,1.93125,1.93128,1.93111,1.93117,7000000.0
2006-10-03 10:09:00,1.9311,1.9311,1.93073,1.93073,7000000.0
2006-10-03 10:10:00,1.93061,1.9308,1.93058,1.9308,7000000.0
2006-10-03 10:11:00,1.93084,1.93105,1.93077,1.93105,7000000.0
2006-10-03 10:12:00,1.931,1.93112,1.93076,1.93112,8000000.0
2006-10-03 10:13:00,1.93111,1.93122,1.93111,1.93116,8000000.0
2006-10-03 10:14:00,1.93127,1.93127,1.93112,1.93115,7000000.0
2006-10-03 10:15:00,1.93086,1.93086,1.93063,1.93077,10000000.0
2006-10-03 10:16:00,1.93079,1.9309,1.93073,1.9309,7000000.0
2006-10-03 10:17:00,1.93094,1.93098,1.93084,1.93098,11000000.0
2006-10-03 10:18:00,1.93102,1.93117,1.931,1.931,8000000.0
2006-10-03 10:19:00,1.93115,1.93115,1.93101,1.93112,9000000.0
2006-10-03 10:20:00,1.93117,1.93121,1.93108,1.93121,7000000.0
2006-10-03 10:22:00,1.93126,1.93138,1.93119,1.93138,7000000.0
2006-10-03 10:23:00,1.93111,1.93136,1.93111,1.93136,7000000.0
2006-10-03 10:24:00,1.93136,1.93146,1.93124,1.93146,7000000.0
2006-10-03 10:26:00,1.93144,1.93144,1.93128,1.93136,11000000.0
2006-10-03 10:27:00,1.93137,1.93142,1.93116,1.93141,8000000.0
2006-10-03 10:28:00,1.93126,1.93138,1.93118,1.93138,9000000.0
2006-10-03 10:29:00,1.93133,1.93139,1.93112,1.93136,8000000.0
2006-10-03 10:30:00,1.93128,1.93141,1.9312,1.9312,8000000.0
2006-10-03 10:31:00,1.93108,1.9312,1.93093,1.93107,7000000.0
2006-10-03 10:32:00,1.93105,1.93113,1.93089,1.93108,9000000.0
2006-10-03 10:33:00,1.93092,1.93092,1.93067,1.93072,7000000.0
2006-10-03 10:34:00,1.93063,1.93082,1.93061,1.93082,7000000.0
2006-10-03 10:35:00,1.93083,1.93083,1.93064,1.93075,7000000.0
2006-10-03 10:36:00,1.93072,1.93081,1.93061,1.93078,8000000.0
2006-10-03 10:37:00,1.93059,1.93062,1.93047,1.93047,8000000.0
2006-10-03 10:38:00,1.93066,1.9308,1.93061,1.9308,10000000.0
2006-10-03 10:39:00,1.9307,1.93076,1.93058,1.93067,8000000.0
2006-10-03 10:40:00,1.93058,1.93066,1.93053,1.93066,7000000.0
2006-10-03 10:41:00,1.93073,1.93102,1.93073,1.93083,9000000.0
2006-10-03 10:43:00,1.93088,1.93111,1.93078,1.93111,10000000.0
2006-10-03 10:44:00,1.9311,1.9311,1.93101,1.93104,7000000.0
2006-10-03 10:46:00,1.93086,1.93103,1.93086,1.9309,8000000.0
2006-10-03 10:47:00,1.93083,1.93084,1.93059,1.93077,7000000.0
2006-10-03 10:48:00,1.93091,1.93091,1.93072,1.93074,8000000.0
2006-10-03 10:49:00,1.93084,1.93084,1.93066,1.93075,9000000.0
2006-10-03 10:50:00,1.93074,1.93095,1.93068,1.93095,8000000.0
2006-10-03 10:51:00,1.93106,1.93133,1.93106,1.93115,9000000.0
2006-10-03 10:52:00,1.93099,1.93115,1.93091,1.93115,8000000.0
2006-10-03 10:53:00,1.93105,1.93111,1.93099,1.93108,9000000.0
2006-10-03 10:54:00,1.93123,1.93123,1.93105,1.93105,10000000.0
2006-10-03 10:55:00,1.9311,1.93117,1.93106,1.93106,7000000.0
2006-10-03 10:56:00,1.93095,1.93104,1.92921,1.93085,7000000.0
2006-10-03 10:57:00,1.93077,1.93087,1.93074,1.93074,8000000.0
2006-10-03 10:58:00,1.93088,1.93101,1.93085,1.9309,7000000.0
2006-10-03 10:59:00,1.93065,1.93091,1.93065,1.9309,11000000.0
2006-10-03 11:00:00,1.93033,1.93033,1.92868,1.92868,7000000.0
2006-10-03 11:01:00,1.9306,1.93079,1.9306,1.93079,8000000.0
2006-10-03 11:02:00,1.93083,1.93083,1.93069,1.93075,7000000.0
2006-10-03 11:03:00,1.93076,1.93094,1.93076,1.93094,11000000.0
2006-10-03 11:04:00,1.9309,1.9309,1.93075,1.9308,11000000.0
2006-10-03 11:05:00,1.93113,1.93131,1.93113,1.9313,7000000.0
2006-10-03 11:06:00,1.93134,1.93155,1.93134,1.93155,8000000.0
2006-10-03 11:07:00,1.93168,1.9318,1.93168,1.93168,7000000.0
2006-10-03 11:08:00,1.93178,1.93191,1.93177,1.93189,9000000.0
2006-10-03 11:09:00,1.93186,1.93186,1.93171,1.93174,8000000.0
2006-10-03 11:10:00,1.93166,1.93174,1.93157,1.93174,8000000.0
2006-10-03 11:11:00,1.93191,1.93191,1.93172,1.93187,10000000.0
2006-10-03 11:12:00,1.9319,1.93195,1.93188,1.93188,7000000.0
2006-10-03 11:13:00,1.93164,1.93164,1.93127,1.9315,11000000.0
2006-10-03 11:14:00,1.93152,1.93152,1.93134,1.93137,11000000.0
2006-10-03 11:15:00,1.93147,1.93152,1.93124,1.93124,7000000.0
2006-10-03 11:16:00,1.93107,1.93107,1.93089,1.93103,7000000.0
2006-10-03 11:17:00,1.93124,1.93127,1.93099,1.93099,7000000.0
2006-10-03 11:18:00,1.93105,1.93115,1.93091,1.93114,10000000.0
2006-10-03 11:19:00,1.9311,1.93123,1.93107,1.93123,11000000.0
2006-10-03 11:21:00,1.93115,1.93115,1.93095,1.93108,7000000.0
2006-10-03 11:22:00,1.93111,1.93134,1.93105,1.93134,8000000.0
2006-10-03 11:23:00,1.93148,1.93166,1.93142,1.93166,8000000.0
2006-10-03 11:24:00,1.93168,1.93213,1.93168,1.93213,7000000.0
2006-10-03 11:25:00,1.93239,1.93266,1.93239,1.93263,8000000.0
2006-10-03 11:26:00,1.9326,1.93269,1.93251,1.93259,11000000.0
2006-10-03 11:27:00,1.93252,1.93252,1.93229,1.93232,8000000.0
2006-10-03 11:28:00,1.93232,1.93243,1.93232,1.9324,7000000.0
2006-10-03 11:29:00,1.93235,1.93242,1.93211,1.93242,8000000.0
2006-10-03 11:30:00,1.9324,1.93242,1.93225,1.93234,7000000.0
2006-10-03 11:31:00,1.93224,1.93227,1.9321,1.9321,11000000.0
2006-10-03 11:32:00,1.9321,1.93216,1.93207,1.9321,11000000.0
2006-10-03 11:33:00,1.93214,1.9322,1.93205,1.9322,7000000.0
2006-10-03 11:34:00,1.93181,1.93187,1.93155,1.93187,7000000.0
2006-10-03 11:35:00,1.93181,1.93181,1.93162,1.93177,10000000.0
2006-10-03 11:36:00,1.93178,1.93178,1.93146,1.93146,8000000.0
2006-10-03 11:37:00,1.93131,1.93172,1.93131,1.93158,8000000.0
2006-10-03 11:38:00,1.93169,1.93184,1.93169,1.93179,9000000.0
2006-10-03 11:39:00,1.93155,1.93169,1.93155,1.93158,9000000.0
2006-10-03 11:40:00,1.93157,1.9316,1.93146,1.9316,11000000.0
2006-10-03 11:41:00,1.93159,1.93159,1.93141,1.93148,11000000.0
2006-10-03 11:43:00,1.9314,1.9316,1.9314,1.93148,7000000.0
2006-10-03 11:44:00,1.93165,1.93167,1.93162,1.93167,7000000.0
2006-10-03 11:45:00,1.93169,1.93191,1.93169,1.93181,11000000.0
2006-10-03 11:46:00,1.93179,1.93186,1.93166,1.93166,7000000.0
2006-10-03 11:47:00,1.93156,1.93167,1.93156,1.93156,9000000.0
2006-10-03 11:48:00,1.93153,1.93165,1.93143,1.93151,10000000.0
2006-10-03 11:49:00,1.93151,1.93161,1.93148,1.93161,7000000.0
2006-10-03 11:50:00,1.93158,1.93158,1.93143,1.93143,7000000.0
2006-10-03 11:51:00,1.93157,1.93157,1.93117,1.93143,8000000.0
2006-10-03 11:53:00,1.93146,1.93151,1.93137,1.93148,10000000.0
2006-10-03 11:54:00,1.93143,1.93164,1.93135,1.93164,9000000.0
2006-10-03 11:55:00,1.93187,1.93218,1.93187,1.93218,8000000.0
2006-10-03 11:56:00,1.93228,1.93242,1.93226,1.93242,11000000.0
2006-10-03 11:57:00,1.93258,1.93272,1.93242,1.93272,8000000.0
2006-10-03 11:58:00,1.93279,1.9329,1.93275,1.93283,9000000.0
2006-10-03 11:59:00,1.93241,1.93241,1.93189,1.93189,7000000.0
2006-10-03 12:00:00,1.93207,1.93212,1.93196,1.93212,7000000.0
2006-10-03 12:01:00,1.93207,1.93207,1.93184,1.93191,10000000.0
2006-10-03 12:02:00,1.93201,1.93201,1.93172,1.93173,10000000.0
2006-10-03 12:03:00,1.93155,1.93186,1.93155,1.93186,7000000.0
2006-10-03 12:04:00,1.93198,1.9321,1.93188,1.9321,9000000.0
2006-10-03 12:05:00,1.93225,1.93229,1.93213,1.93227,11000000.0
2006-10-03 12:06:00,1.93224,1.93224,1.93197,1.93197,7000000.0
2006-10-03 12:07:00,1.93203,1.93225,1.93203,1.93225,7000000.0
2006-10-03 12:10:00,1.93241,1.93245,1.93226,1.93226,8000000.0
2006-10-03 12:11:00,1.9322,1.93241,1.93212,1.93237,7000000.0
2006-10-03 12:12:00,1.93229,1.93229,1.93209,1.93213,7000000.0
2006-10-03 12:13:00,1.93205,1.9321,1.93173,1.93189,10000000.0
2006-10-03 12:14:00,1.93193,1.93204,1.93192,1.932,8000000.0
2006-10-03 12:15:00,1.93193,1.93205,1.93177,1.93197,8000000.0
2006-10-03 12:16:00,1.93175,1.93204,1.93175,1.93204,8000000.0
2006-10-03 12:19:00,1.93193,1.93211,1.93193,1.93204,9000000.0
2006-10-03 12:20:00,1.93199,1.93206,1.93183,1.93206,10000000.0
2006-10-03 12:21:00,1.93122,1.93122,1.92947,1.92947,7000000.0
2006-10-03 12:22:00,1.93148,1.93167,1.93143,1.93154,8000000.0
2006-10-03 12:23:00,1.93145,1.93166,1.93145,1.93148,7000000.0
2006-10-03 12:24:00,1.93168,1.93186,1.93168,1.93177,7000000.0
2006-10-03 12:25:00,1.93189,1.93189,1.93171,1.93181,9000000.0
2006-10-03 12:26:00,1.93182,1.93182,1.93173,1.93174,8000000.0
2006-10-03 12:27:00,1.93176,1.93193,1.9317,1.93181,10000000.0
2006-10-03 12:28:00,1.93187,1.9319,1.93169,1.9319,9000000.0
2006-10-03 12:31:00,1.93187,1.93187,1.93161,1.93168,11000000.0
2006-10-03 12:33:00,1.93156,1.93156,1.93136,1.93136,7000000.0
2006-10-03 12:34:00,1.93144,1.93153,1.93138,1.93138,7000000.0
2006-10-03 12:35:00,1.93138,1.93139,1.93129,1.93129,8000000.0
2006-10-03 12:37:00,1.93112,1.93123,1.9311,1.9311,9000000.0
2006-10-03 12:38:00,1.93095,1.93121,1.93093,1.93121,8000000.0
2006-10-03 12:39:00,1.9312,1.93125,1.93117,1.9312,9000000.0
2006-10-03 12:40:00,1.93119,1.93128,1.93104,1.93111,7000000.0
2006-10-03 12:41:00,1.93115,1.93124,1.93113,1.9312,8000000.0
2006-10-03 12:42:00,1.9313,1.93138,1.93127,1.93131,9000000.0
2006-10-03 12:43:00,1.93118,1.93131,1.93108,1.93108,9000000.0
2006-10-03 12:44:00,1.93132,1.93143,1.93123,1.93143,8000000.0
2006-10-03 12:45:00,1.93142,1.93142,1.93102,1.93131,10000000.0
2006-10-03 12:46:00,1.9313,1.93138,1.93119,1.93128,9000000.0
2006-10-03 12:47:00,1.93132,1.93137,1.93117,1.93127,10000000.0
2006-10-03 12:48:00,1.93101,1.93129,1.93101,1.93126,11000000.0
2006-10-03 12:49:00,1.93125,1.93136,1.93121,1.93121,7000000.0
2006-10-03 12:50:00,1.93129,1.93136,1.93113,1.93123,7000000.0
2006-10-03 12:51:00,1.93121,1.93129,1.93113,1.93117,8000000.0
2006-10-03 12:52:00,1.93129,1.93136,1.93103,1.93126,11000000.0
2006-10-03 12:54:00,1.93127,1.9313,1.93116,1.9312,7000000.0
2006-10-03 12:55:00,1.93123,1.93123,1.93107,1.93111,8000000.0
2006-10-03 12:56:00,1.93104,1.93104,1.93087,1.931,7000000.0
2006-10-03 12:57:00,1.93102,1.93115,1.93101,1.93114,7000000.0
2006-10-03 12:58:00,1.93118,1.93123,1.9311,1.93114,8000000.0
2006-10-03 12:59:00,1.93116,1.93151,1.93116,1.93151,7000000.0
2006-10-03 13:00:00,1.93153,1.93169,1.9315,1.93169,8000000.0
2006-10-03 13:01:00,1.93162,1.93182,1.93162,1.93166,8000000.0
2006-10-03 13:02:00,1.9316,1.9316,1.93141,1.9316,7000000.0
2006-10-03 13:04:00,1.93161,1.93175,1.93161,1.9317,7000000.0
2006-10-03 13:05:00,1.93173,1.93177,1.93159,1.93173,8000000.0
2006-10-03 13:06:00,1.93178,1.9318,1.93164,1.93174,7000000.0
2006-10-03 13:07:00,1.9317,1.93183,1.93169,1.93183,7000000.0
2006-10-03 13:08:00,1.93198,1.93198,1.9317,1.9318,10000000.0
2006-10-03 13:09:00,1.93188,1.93188,1.9315,1.93165,7000000.0
2006-10-03 13:10:00,1.93173,1.93174,1.93155,1.93159,9000000.0
2006-10-03 13:11:00,1.93173,1.93185,1.9315,1.9318,8000000.0
2006-10-03 13:12:00,1.93175,1.93199,1.93171,1.93192,8000000.0
2006-10-03 13:13:00,1.93178,1.93183,1.93163,1.93166,9000000.0
2006-10-03 13:14:00,1.93165,1.93165,1.93143,1.93161,7000000.0
2006-10-03 13:15:00,1.93167,1.93172,1.9315,1.93166,8000000.0
2006-10-03 13:16:00,1.93168,1.93177,1.9316,1.93168,8000000.0
2006-10-03 13:17:00,1.93171,1.93177,1.93156,1.93177,9000000.0
2006-10-03 13:19:00,1.93172,1.93172,1.93153,1.93156,8000000.0
2006-10-03 13:21:00,1.93158,1.93158,1.93144,1.93148,7000000.0
2006-10-03 13:22:00,1.93138,1.93153,1.93125,1.93153,11000000.0
2006-10-03 13:23:00,1.93142,1.93151,1.93139,1.93148,8000000.0
2006-10-03 13:24:00,1.93149,1.93149,1.9314,1.9314,7000000.0
2006-10-03 13:25:00,1.93127,1.93142,1.93127,1.93142,11000000.0
2006-10-03 13:26:00,1.93141,1.9315,1.93135,1.93139,10000000.0
2006-10-03 13:27:00,1.93121,1.93138,1.93109,1.93109,8000000.0
2006-10-03 13:28:00,1.93097,1.93113,1.93097,1.93113,21000000.0
2006-10-03 13:29:00,1.93122,1.93124,1.93115,1.93115,17000000.0
2006-10-03 13:30:00,1.93114,1.93125,1.93114,1.93124,7000000.0
2006-10-03 13:33:00,1.93128,1.93132,1.93125,1.93125,14000000.0
2006-10-03 13:36:00,1.93126,1.93126,1.93117,1.93117,24000000.0
2006-10-03 13:37:00,1.93121,1.93121,1.93107,1.93107,10000000.0
2006-10-03 13:38:00,1.93097,1.93112,1.93089,1.93104,18000000.0
2006-10-03 13:39:00,1.93102,1.93102,1.93094,1.93099,15000000.0
2006-10-03 13:40:00,1.93094,1.93094,1.9307,1.93075,29000000.0
2006-10-03 13:41:00,1.93059,1.93059,1.93007,1.93012,13000000.0
2006-10-03 13:42:00,1.93018,1.93018,1.93011,1.93015,3000000.0
2006-10-03 13:43:00,1.93014,1.93026,1.9301,1.93021,10000000.0
2006-10-03 13:44:00,1.93043,1.93059,1.9303,1.93059,26000000.0
2006-10-03 13:45:00,1.93052,1.93067,1.93048,1.93067,22000000.0
2006-10-03 13:46:00,1.93071,1.93073,1.93058,1.9306,19000000.0
2006-10-03 13:47:00,1.93067,1.93069,1.93064,1.93069,17000000.0
2006-10-03 13:48:00,1.93071,1.93076,1.93069,1.93076,22000000.0
2006-10-03 13:49:00,1.93079,1.93083,1.93077,1.9308,24000000.0
2006-10-03 13:50:00,1.93074,1.93074,1.93066,1.93067,15000000.0
2006-10-03 13:51:00,1.93059,1.9306,1.93053,1.9306,22000000.0
2006-10-03 13:52:00,1.93057,1.93057,1.93021,1.93026,32000000.0
2006-10-03 13:53:00,1.93009,1.93011,1.93,1.93,28000000.0
2006-10-03 13:54:00,1.93013,1.93022,1.93011,1.93015,31000000.0
2006-10-03 13:55:00,1.93015,1.93015,1.93009,1.9301,20000000.0
2006-10-03 13:56:00,1.93028,1.93054,1.93028,1.93046,24000000.0
2006-10-03 13:57:00,1.93062,1.93066,1.93051,1.93057,34000000.0
2006-10-03 13:58:00,1.93054,1.93057,1.93049,1.93049,16000000.0
2006-10-03 13:59:00,1.93046,1.93049,1.93035,1.93039,30000000.0
2006-10-03 14:00:00,1.93042,1.93058,1.93035,1.93045,39000000.0
2006-10-03 14:01:00,1.93055,1.93055,1.93042,1.93043,30000000.0
2006-10-03 14:02:00,1.93037,1.93037,1.93031,1.93033,19000000.0
2006-10-03 14:03:00,1.93037,1.93064,1.93037,1.93064,23000000.0
2006-10-03 14:04:00,1.93078,1.9308,1.93071,1.93071,33000000.0
2006-10-03 14:05:00,1.93044,1.93052,1.93044,1.93051,28000000.0
2006-10-03 14:06:00,1.93063,1.93082,1.93056,1.93075,31000000.0
2006-10-03 14:07:00,1.9306,1.93066,1.93045,1.93045,31000000.0
2006-10-03 14:08:00,1.93054,1.93066,1.93049,1.93066,27000000.0
2006-10-03 14:09:00,1.93065,1.93077,1.93062,1.9307,27000000.0
2006-10-03 14:10:00,1.93067,1.93083,1.93063,1.93083,24000000.0
2006-10-03 14:11:00,1.93091,1.93113,1.93087,1.93113,21000000.0
2006-10-03 14:12:00,1.93101,1.93114,1.93098,1.93098,22000000.0
2006-10-03 14:13:00,1.93092,1.93092,1.93056,1.93059,13000000.0
2006-10-03 14:14:00,1.93051,1.93058,1.93046,1.93058,21000000.0
2006-10-03 14:15:00,1.93066,1.93078,1.93052,1.93057,25000000.0
2006-10-03 14:16:00,1.93055,1.93093,1.93047,1.93056,26000000.0
2006-10-03 14:17:00,1.93079,1.93079,1.93061,1.93061,32000000.0
2006-10-03 14:18:00,1.9306,1.9306,1.93052,1.93059,27000000.0
2006-10-03 14:19:00,1.93045,1.93045,1.93035,1.93035,35000000.0
2006-10-03 14:21:00,1.93012,1.93012,1.92973,1.92986,39000000.0
2006-10-03 14:22:00,1.92973,1.92981,1.92945,1.92945,22000000.0
2006-10-03 14:23:00,1.92923,1.92937,1.9292,1.9293,40000000.0
2006-10-03 14:24:00,1.92936,1.92944,1.92928,1.92944,10000000.0
2006-10-03 14:25:00,1.9294,1.92943,1.92915,1.92927,35000000.0
2006-10-03 14:26:00,1.92932,1.92932,1.92912,1.92918,18000000.0
2006-10-03 14:27:00,1.92915,1.9293,1.92912,1.9293,28000000.0
2006-10-03 14:28:00,1.92932,1.92932,1.92892,1.92915,21000000.0
2006-10-03 14:29:00,1.92908,1.92921,1.929,1.92921,16000000.0
2006-10-03 14:30:00,1.92918,1.92922,1.929,1.929,25000000.0
2006-10-03 14:31:00,1.92883,1.92888,1.92874,1.92888,26000000.0
2006-10-03 14:32:00,1.92888,1.9289,1.92878,1.92878,32000000.0
2006-10-03 14:33:00,1.92865,1.92876,1.92865,1.9287,20000000.0
2006-10-03 14:34:00,1.92869,1.92869,1.92842,1.92842,25000000.0
2006-10-03 14:35:00,1.92843,1.92847,1.92838,1.92847,23000000.0
2006-10-03 14:36:00,1.92847,1.92847,1.92831,1.92838,11000000.0
2006-10-03 14:37:00,1.92853,1.92874,1.92852,1.92868,41000000.0
2006-10-03 14:38:00,1.92877,1.92886,1.92866,1.92867,54000000.0
2006-10-03 14:39:00,1.92857,1.92864,1.92854,1.92856,36000000.0
2006-10-03 14:40:00,1.92847,1.92847,1.92838,1.92839,36000000.0
2006-10-03 14:41:00,1.92841,1.92871,1.92841,1.92871,41000000.0
2006-10-03 14:42:00,1.92891,1.92897,1.92883,1.92897,19000000.0
2006-10-03 14:43:00,1.92893,1.92893,1.92883,1.92883,20000000.0
2006-10-03 14:44:00,1.92891,1.92901,1.9289,1.92901,25000000.0
2006-10-03 14:45:00,1.92908,1.92911,1.92901,1.92911,33000000.0
2006-10-03 14:46:00,1.92908,1.92923,1.92908,1.92917,11000000.0
2006-10-03 14:47:00,1.92914,1.92918,1.92912,1.92918,7000000.0
2006-10-03 14:48:00,1.92915,1.92916,1.92905,1.92905,21000000.0
2006-10-03 14:49:00,1.92901,1.92916,1.92894,1.92912,32000000.0
2006-10-03 14:50:00,1.92922,1.92928,1.92911,1.92911,33000000.0
2006-10-03 14:51:00,1.92919,1.92925,1.92918,1.92921,37000000.0
2006-10-03 14:52:00,1.92913,1.92915,1.92901,1.92901,17000000.0
2006-10-03 14:53:00,1.92904,1.92917,1.92904,1.92917,22000000.0
2006-10-03 14:54:00,1.92909,1.92909,1.92902,1.92905,17000000.0
2006-10-03 14:55:00,1.92904,1.92925,1.92904,1.92925,7000000.0
2006-10-03 14:56:00,1.92918,1.92957,1.92918,1.92952,21000000.0
2006-10-03 14:57:00,1.92954,1.92991,1.92954,1.92973,12000000.0
2006-10-03 14:58:00,1.92963,1.92982,1.92942,1.92947,31000000.0
2006-10-03 14:59:00,1.9298,1.92992,1.92979,1.92989,20000000.0
2006-10-03 15:00:00,1.92991,1.93,1.92986,1.92989,32000000.0
2006-10-03 15:01:00,1.92985,1.92985,1.9295,1.92963,14000000.0
2006-10-03 15:02:00,1.92972,1.92992,1.92959,1.92962,26000000.0
2006-10-03 15:03:00,1.93032,1.9307,1.93032,1.9307,30000000.0
2006-10-03 15:04:00,1.9306,1.9306,1.93031,1.93035,29000000.0
2006-10-03 15:05:00,1.93019,1.9304,1.93019,1.9304,28000000.0
2006-10-03 15:06:00,1.93046,1.93059,1.93046,1.93051,16000000.0
2006-10-03 15:07:00,1.9305,1.9305,1.93029,1.9304,26000000.0
2006-10-03 15:08:00,1.93048,1.93064,1.93048,1.93059,25000000.0
2006-10-03 15:09:00,1.93051,1.93051,1.93027,1.93038,34000000.0
2006-10-03 15:10:00,1.93033,1.9305,1.93022,1.93025,36000000.0
2006-10-03 15:11:00,1.93022,1.93027,1.93018,1.93023,27000000.0
2006-10-03 15:12:00,1.93031,1.93033,1.93021,1.93021,26000000.0
2006-10-03 15:13:00,1.93018,1.93018,1.93012,1.93017,41000000.0
2006-10-03 15:14:00,1.93029,1.93047,1.93029,1.93046,30000000.0
2006-10-03 15:15:00,1.93061,1.93075,1.9306,1.93065,21000000.0
2006-10-03 15:16:00,1.93059,1.93059,1.9305,1.93057,9000000.0
2006-10-03 15:17:00,1.93065,1.93076,1.93065,1.93071,26000000.0
2006-10-03 15:18:00,1.93071,1.93071,1.9306,1.9306,10000000.0
2006-10-03 15:19:00,1.93055,1.93055,1.93044,1.93054,16000000.0
2006-10-03 15:20:00,1.93062,1.93075,1.93062,1.93075,20000000.0
2006-10-03 15:21:00,1.93071,1.93072,1.93065,1.93065,12000000.0
2006-10-03 15:22:00,1.93062,1.93073,1.93057,1.93071,22000000.0
2006-10-03 15:23:00,1.93065,1.9307,1.93063,1.93065,36000000.0
2006-10-03 15:24:00,1.93082,1.93093,1.93076,1.93084,8000000.0
2006-10-03 15:25:00,1.93077,1.93084,1.93071,1.93071,14000000.0
2006-10-03 15:26:00,1.93066,1.93066,1.9305,1.9305,40000000.0
2006-10-03 15:28:00,1.93045,1.93051,1.93035,1.93047,55000000.0
2006-10-03 15:30:00,1.92893,1.93168,1.92893,1.93073,71000000.0
2006-10-03 15:31:00,1.93056,1.9306,1.9305,1.9305,58000000.0
2006-10-03 15:32:00,1.93043,1.93043,1.93029,1.93032,25000000.0
2006-10-03 15:33:00,1.93013,1.93013,1.92976,1.92978,32000000.0
2006-10-03 15:34:00,1.92973,1.92977,1.92965,1.9297,22000000.0
2006-10-03 15:35:00,1.92992,1.93006,1.9298,1.92998,30000000.0
2006-10-03 15:36:00,1.92983,1.92983,1.92963,1.92976,23000000.0
2006-10-03 15:37:00,1.92983,1.92988,1.92961,1.92963,24000000.0
2006-10-03 15:38:00,1.9295,1.9297,1.92943,1.9297,61000000.0
2006-10-03 15:39:00,1.92988,1.93004,1.92982,1.92999,40000000.0
2006-10-03 15:40:00,1.92997,1.92997,1.92971,1.92978,37000000.0
2006-10-03 15:41:00,1.92978,1.92978,1.9296,1.92978,43000000.0
2006-10-03 15:42:00,1.92979,1.92986,1.92977,1.92983,41000000.0
2006-10-03 15:43:00,1.92979,1.92979,1.92971,1.92979,30000000.0
2006-10-03 15:44:00,1.92975,1.92975,1.92957,1.92961,29000000.0
2006-10-03 15:45:00,1.92953,1.92957,1.92949,1.92957,36000000.0
2006-10-03 15:46:00,1.92956,1.92968,1.92956,1.92962,24000000.0
2006-10-03 15:47:00,1.92975,1.93002,1.92975,1.93002,31000000.0
2006-10-03 15:48:00,1.93006,1.93006,1.92992,1.92992,33000000.0
2006-10-03 15:49:00,1.92991,1.92992,1.92976,1.92977,25000000.0
2006-10-03 15:50:00,1.92975,1.9298,1.92974,1.92978,11000000.0
2006-10-03 15:51:00,1.92976,1.92978,1.92963,1.92977,37000000.0
2006-10-03 15:52:00,1.92972,1.92983,1.92972,1.92983,23000000.0
2006-10-03 15:53:00,1.92995,1.93012,1.92995,1.93011,15000000.0
2006-10-03 15:54:00,1.93014,1.93019,1.93005,1.93012,26000000.0
2006-10-03 15:55:00,1.93009,1.93018,1.93009,1.93014,33000000.0
2006-10-03 15:56:00,1.9301,1.93019,1.93009,1.93014,6000000.0
2006-10-03 15:57:00,1.93008,1.9302,1.93008,1.93015,34000000.0
2006-10-03 15:58:00,1.93015,1.93025,1.93007,1.93007,24000000.0
2006-10-03 15:59:00,1.93003,1.93011,1.92998,1.93003,23000000.0
2006-10-03 16:00:00,1.93011,1.93027,1.93011,1.93014,51000000.0
2006-10-03 16:01:00,1.93004,1.93009,1.92998,1.92999,31000000.0
2006-10-03 16:02:00,1.93001,1.9302,1.92995,1.9302,29000000.0
2006-10-03 16:03:00,1.93017,1.93017,1.93005,1.93012,51000000.0
2006-10-03 16:04:00,1.93015,1.93015,1.92996,1.92999,38000000.0
2006-10-03 16:05:00,1.92993,1.92993,1.92978,1.92988,37000000.0
2006-10-03 16:07:00,1.92992,1.92994,1.92976,1.92988,37000000.0
2006-10-03 16:08:00,1.92981,1.92989,1.92975,1.92975,37000000.0
2006-10-03 16:09:00,1.92966,1.92978,1.92965,1.92978,44000000.0
2006-10-03 16:10:00,1.9298,1.9298,1.92972,1.92975,41000000.0
2006-10-03 16:11:00,1.9297,1.9297,1.92961,1.92961,27000000.0
2006-10-03 16:12:00,1.92971,1.9298,1.92971,1.92976,22000000.0
2006-10-03 16:13:00,1.92977,1.9298,1.9297,1.92975,38000000.0
2006-10-03 16:14:00,1.92967,1.92978,1.92967,1.92978,41000000.0
2006-10-03 16:15:00,1.92971,1.92971,1.92957,1.92958,42000000.0
2006-10-03 16:16:00,1.92938,1.92943,1.92917,1.92925,45000000.0
2006-10-03 16:17:00,1.92932,1.92933,1.92925,1.92931,22000000.0
2006-10-03 16:18:00,1.92925,1.92954,1.92925,1.92953,49000000.0
2006-10-03 16:20:00,1.92951,1.92965,1.92947,1.92965,52000000.0
2006-10-03 16:21:00,1.92976,1.92991,1.92974,1.92991,37000000.0
2006-10-03 16:22:00,1.92995,1.93004,1.92985,1.9299,50000000.0
2006-10-03 16:23:00,1.92975,1.92976,1.92958,1.92971,48000000.0
2006-10-03 16:24:00,1.92977,1.92979,1.92971,1.92972,44000000.0
2006-10-03 16:25:00,1.92988,1.93,1.92988,1.93,28000000.0
2006-10-03 16:26:00,1.93,1.93009,1.93,1.93007,41000000.0
2006-10-03 16:27:00,1.93008,1.93008,1.92997,1.92998,46000000.0
2006-10-03 16:29:00,1.92999,1.93008,1.92999,1.93007,24000000.0
2006-10-03 16:30:00,1.93001,1.93002,1.92986,1.92998,43000000.0
2006-10-03 16:31:00,1.92993,1.93003,1.92987,1.92997,36000000.0
2006-10-03 16:32:00,1.92975,1.92997,1.92972,1.92997,34000000.0
2006-10-03 16:33:00,1.93,1.93013,1.92994,1.92998,41000000.0
2006-10-03 16:34:00,1.93007,1.93019,1.93001,1.93008,29000000.0
2006-10-03 16:35:00,1.93019,1.93041,1.93013,1.93036,53000000.0
2006-10-03 16:36:00,1.93044,1.93058,1.93023,1.93058,43000000.0
2006-10-03 16:37:00,1.93062,1.93062,1.93048,1.93057,56000000.0
2006-10-03 16:38:00,1.93065,1.9309,1.93064,1.9309,34000000.0
2006-10-03 16:39:00,1.93091,1.93091,1.93073,1.93076,43000000.0
2006-10-03 16:40:00,1.93075,1.93085,1.93061,1.93083,63000000.0
2006-10-03 16:41:00,1.93073,1.93083,1.93049,1.93067,44000000.0
2006-10-03 16:42:00,1.93087,1.93093,1.93077,1.93093,57000000.0
2006-10-03 16:43:00,1.93097,1.93124,1.93097,1.9312,20000000.0
2006-10-03 16:44:00,1.93155,1.93163,1.93142,1.93142,34000000.0
2006-10-03 16:45:00,1.93151,1.9316,1.9314,1.93154,41000000.0
2006-10-03 16:46:00,1.93148,1.93155,1.9314,1.93153,59000000.0
2006-10-03 16:47:00,1.93144,1.93155,1.93131,1.93149,55000000.0
2006-10-03 16:48:00,1.93158,1.93168,1.93151,1.93158,46000000.0
2006-10-03 16:49:00,1.9315,1.9316,1.93141,1.9316,35000000.0
2006-10-03 16:50:00,1.93147,1.93148,1.93124,1.93134,45000000.0
2006-10-03 16:51:00,1.93135,1.93141,1.93132,1.93134,30000000.0
2006-10-03 16:52:00,1.9314,1.93145,1.93133,1.9314,30000000.0
2006-10-03 16:53:00,1.93133,1.93139,1.93133,1.93134,19000000.0
2006-10-03 16:54:00,1.93131,1.9314,1.9313,1.93135,18000000.0
2006-10-03 16:55:00,1.93131,1.93131,1.93121,1.93122,40000000.0
2006-10-03 16:56:00,1.93123,1.93123,1.93115,1.93119,37000000.0
2006-10-03 16:57:00,1.93104,1.93104,1.93086,1.93102,17000000.0
2006-10-03 16:58:00,1.93105,1.93105,1.93089,1.93089,45000000.0
2006-10-03 16:59:00,1.93082,1.93092,1.93082,1.9309,39000000.0
2006-10-03 17:00:00,1.93087,1.93092,1.93081,1.93082,47000000.0
2006-10-03 17:01:00,1.93086,1.93086,1.9307,1.93082,26000000.0
2006-10-03 17:02:00,1.9307,1.9307,1.93047,1.93047,33000000.0
2006-10-03 17:04:00,1.93063,1.93075,1.93063,1.93072,37000000.0
2006-10-03 17:05:00,1.93059,1.9307,1.93059,1.93062,35000000.0
2006-10-03 17:06:00,1.9306,1.9306,1.93041,1.93054,46000000.0
2006-10-03 17:07:00,1.93047,1.93052,1.93031,1.93048,33000000.0
2006-10-03 17:08:00,1.93056,1.93056,1.93041,1.9305,45000000.0
2006-10-03 17:09:00,1.9306,1.93069,1.93058,1.93069,47000000.0
2006-10-03 17:10:00,1.93062,1.93069,1.93056,1.93056,6000000.0
2006-10-03 17:11:00,1.93055,1.93055,1.93047,1.9305,44000000.0
2006-10-03 17:12:00,1.93037,1.93037,1.9301,1.93018,23000000.0
2006-10-03 17:13:00,1.93012,1.93012,1.9298,1.92992,35000000.0
2006-10-03 17:14:00,1.92988,1.92989,1.92975,1.92981,27000000.0
2006-10-03 17:15:00,1.92985,1.92991,1.92977,1.92983,26000000.0
2006-10-03 17:16:00,1.92982,1.92994,1.92982,1.92994,27000000.0
2006-10-03 17:17:00,1.93,1.93009,1.92998,1.93009,38000000.0
2006-10-03 17:18:00,1.93005,1.93009,1.92996,1.93006,29000000.0
2006-10-03 17:19:00,1.93003,1.93006,1.92996,1.93004,19000000.0
2006-10-03 17:20:00,1.92997,1.93004,1.92996,1.92998,29000000.0
2006-10-03 17:21:00,1.92998,1.93006,1.92987,1.93006,26000000.0
2006-10-03 17:22:00,1.93006,1.93007,1.92996,1.92999,30000000.0
2006-10-03 17:23:00,1.92993,1.92993,1.92969,1.92976,32000000.0
2006-10-03 17:24:00,1.92965,1.92968,1.92947,1.9295,23000000.0
2006-10-03 17:25:00,1.92958,1.9297,1.92948,1.92961,20000000.0
2006-10-03 17:26:00,1.9296,1.92964,1.92946,1.92959,18000000.0
2006-10-03 17:27:00,1.92968,1.9297,1.92954,1.92967,44000000.0
2006-10-03 17:28:00,1.92985,1.92997,1.92978,1.92986,39000000.0
2006-10-03 17:29:00,1.92987,1.93002,1.92987,1.93002,36000000.0
2006-10-03 17:30:00,1.93024,1.93055,1.93024,1.93055,61000000.0
2006-10-03 17:31:00,1.93044,1.93054,1.93034,1.93052,62000000.0
2006-10-03 17:32:00,1.9305,1.93052,1.93044,1.93045,54000000.0
2006-10-03 17:34:00,1.93034,1.93039,1.93021,1.93027,60000000.0
2006-10-03 17:35:00,1.93012,1.93018,1.92992,1.92992,43000000.0
2006-10-03 17:36:00,1.92978,1.92992,1.92978,1.92984,58000000.0
2006-10-03 17:37:00,1.92983,1.92987,1.92974,1.92987,47000000.0
2006-10-03 17:38:00,1.92995,1.92997,1.92962,1.92967,44000000.0
2006-10-03 17:39:00,1.92966,1.93018,1.92966,1.93018,41000000.0
2006-10-03 17:40:00,1.93023,1.93028,1.93002,1.93019,59000000.0
2006-10-03 17:41:00,1.93031,1.93032,1.93025,1.93028,50000000.0
2006-10-03 17:42:00,1.93019,1.93028,1.93015,1.93027,37000000.0
2006-10-03 17:43:00,1.93014,1.93023,1.93009,1.93021,33000000.0
2006-10-03 17:44:00,1.93017,1.93035,1.93015,1.93035,46000000.0
2006-10-03 17:45:00,1.93037,1.93041,1.93032,1.93038,49000000.0
2006-10-03 17:46:00,1.93035,1.93036,1.93022,1.93022,56000000.0
2006-10-03 17:47:00,1.93007,1.9301,1.92996,1.93002,65000000.0
2006-10-03 17:49:00,1.92982,1.92995,1.92977,1.92983,72000000.0
2006-10-03 17:50:00,1.92989,1.92994,1.92978,1.92987,53000000.0
2006-10-03 17:51:00,1.92987,1.92999,1.92982,1.92997,54000000.0
2006-10-03 17:52:00,1.9299,1.92991,1.92979,1.92979,51000000.0
2006-10-03 17:54:00,1.9298,1.9299,1.9298,1.92988,32000000.0
2006-10-03 17:55:00,1.92985,1.92985,1.92956,1.92956,32000000.0
2006-10-03 17:56:00,1.92958,1.92958,1.92923,1.92923,47000000.0
2006-10-03 17:57:00,1.92919,1.92922,1.92896,1.92906,34000000.0
2006-10-03 17:58:00,1.92902,1.92903,1.92896,1.92898,44000000.0
2006-10-03 17:59:00,1.92888,1.929,1.92888,1.929,39000000.0
2006-10-03 18:00:00,1.92898,1.92901,1.92891,1.92891,32000000.0
2006-10-03 18:01:00,1.92892,1.92892,1.9288,1.92886,52000000.0
2006-10-03 18:02:00,1.92895,1.92901,1.92892,1.92896,30000000.0
2006-10-03 18:03:00,1.929,1.92903,1.92886,1.92886,38000000.0
2006-10-03 18:04:00,1.92869,1.92869,1.92851,1.92858,38000000.0
2006-10-03 18:05:00,1.92859,1.92863,1.92857,1.92857,36000000.0
2006-10-03 18:06:00,1.92869,1.92886,1.92868,1.92886,32000000.0
2006-10-03 18:07:00,1.9288,1.92887,1.92879,1.9288,38000000.0
2006-10-03 18:08:00,1.92889,1.92895,1.92882,1.9289,56000000.0
2006-10-03 18:09:00,1.92893,1.92913,1.92891,1.92913,34000000.0
2006-10-03 18:10:00,1.92927,1.92944,1.92924,1.92943,26000000.0
2006-10-03 18:11:00,1.92948,1.92948,1.92941,1.92943,34000000.0
2006-10-03 18:14:00,1.92926,1.92933,1.92925,1.92933,22000000.0
2006-10-03 18:15:00,1.92937,1.92945,1.92928,1.92937,21000000.0
2006-10-03 18:16:00,1.92927,1.92945,1.92923,1.92945,66000000.0
2006-10-03 18:17:00,1.92954,1.92958,1.92934,1.92958,60000000.0
2006-10-03 18:18:00,1.92965,1.92966,1.92958,1.92961,33000000.0
2006-10-03 18:19:00,1.92959,1.92971,1.9295,1.92956,46000000.0
2006-10-03 18:20:00,1.92946,1.92946,1.9293,1.92936,61000000.0
2006-10-03 18:21:00,1.92924,1.92924,1.92912,1.92918,37000000.0
2006-10-03 18:22:00,1.92913,1.92913,1.92896,1.929,49000000.0
2006-10-03 18:23:00,1.9289,1.92894,1.92872,1.92878,34000000.0
2006-10-03 18:24:00,1.92862,1.92891,1.92862,1.92878,47000000.0
2006-10-03 18:26:00,1.92874,1.92885,1.92874,1.92885,43000000.0
2006-10-03 18:27:00,1.92884,1.92884,1.92871,1.92871,35000000.0
2006-10-03 18:28:00,1.92882,1.92887,1.9288,1.92887,18000000.0
2006-10-03 18:30:00,1.92889,1.92889,1.92877,1.92877,32000000.0
2006-10-03 18:31:00,1.92879,1.92879,1.92865,1.9287,46000000.0
2006-10-03 18:32:00,1.92872,1.92875,1.92857,1.92869,55000000.0
2006-10-03 18:33:00,1.92876,1.92881,1.92873,1.92881,29000000.0
2006-10-03 18:34:00,1.92877,1.92878,1.92868,1.92869,32000000.0
2006-10-03 18:36:00,1.92873,1.9288,1.92865,1.92877,65000000.0
2006-10-03 18:37:00,1.92859,1.92876,1.92857,1.92876,63000000.0
2006-10-03 18:38:00,1.92862,1.92865,1.92855,1.92856,61000000.0
2006-10-03 18:39:00,1.9284,1.92852,1.92826,1.92828,37000000.0
2006-10-03 18:40:00,1.92838,1.92838,1.92813,1.92834,52000000.0
2006-10-03 18:41:00,1.92831,1.92836,1.9281,1.92836,68000000.0
2006-10-03 18:42:00,1.92846,1.92873,1.92846,1.92872,40000000.0
2006-10-03 18:43:00,1.9287,1.92873,1.92864,1.92873,39000000.0
2006-10-03 18:44:00,1.92875,1.92875,1.92859,1.92859,33000000.0
2006-10-03 18:45:00,1.92852,1.92862,1.92846,1.92862,57000000.0
2006-10-03 18:46:00,1.92854,1.92866,1.92847,1.92864,61000000.0
2006-10-03 18:47:00,1.92881,1.92885,1.92878,1.92878,41000000.0
2006-10-03 18:48:00,1.9288,1.92886,1.92879,1.92886,26000000.0
2006-10-03 18:49:00,1.92879,1.92895,1.92876,1.92888,31000000.0
2006-10-03 18:53:00,1.92908,1.92931,1.92892,1.92931,31000000.0
2006-10-03 18:54:00,1.92923,1.92926,1.92912,1.92926,11000000.0
2006-10-03 18:55:00,1.9293,1.92941,1.9292,1.92932,22000000.0
2006-10-03 18:56:00,1.9292,1.92933,1.92907,1.9291,16000000.0
2006-10-03 18:57:00,1.92905,1.92923,1.92905,1.92918,15000000.0
2006-10-03 18:58:00,1.92924,1.92931,1.92924,1.92928,19000000.0
2006-10-03 18:59:00,1.92914,1.92914,1.92903,1.92912,26000000.0
2006-10-03 19:00:00,1.92912,1.92912,1.92903,1.92912,12000000.0
2006-10-03 19:01:00,1.92907,1.9291,1.92894,1.92894,18000000.0
2006-10-03 19:02:00,1.92901,1.92917,1.92901,1.92913,23000000.0
2006-10-03 19:03:00,1.92893,1.92893,1.92872,1.92872,21000000.0
2006-10-03 19:04:00,1.92861,1.92874,1.92858,1.92873,55000000.0
2006-10-03 19:05:00,1.92875,1.92885,1.92875,1.92885,42000000.0
2006-10-03 19:06:00,1.9287,1.92888,1.92864,1.92879,63000000.0
2006-10-03 19:08:00,1.92885,1.92887,1.92881,1.92881,32000000.0
2006-10-03 19:10:00,1.92861,1.92872,1.92856,1.92861,27000000.0
2006-10-03 19:11:00,1.9285,1.92861,1.92838,1.92857,36000000.0
2006-10-03 19:12:00,1.92862,1.92864,1.92851,1.92852,25000000.0
2006-10-03 19:13:00,1.92853,1.92853,1.92826,1.92842,23000000.0
2006-10-03 19:14:00,1.92841,1.92841,1.92828,1.92835,37000000.0
2006-10-03 19:15:00,1.92821,1.92828,1.92814,1.92821,17000000.0
2006-10-03 19:16:00,1.92825,1.92825,1.9282,1.9282,23000000.0
2006-10-03 19:17:00,1.92826,1.92826,1.92817,1.92817,17000000.0
2006-10-03 19:19:00,1.9281,1.92825,1.9281,1.92825,36000000.0
2006-10-03 19:20:00,1.9283,1.92841,1.9283,1.92837,23000000.0
2006-10-03 19:22:00,1.92832,1.92845,1.92821,1.92838,25000000.0
2006-10-03 19:23:00,1.92843,1.9285,1.92843,1.92844,12000000.0
2006-10-03 19:24:00,1.92841,1.92849,1.92826,1.92847,39000000.0
2006-10-03 19:25:00,1.92845,1.9285,1.92832,1.92847,49000000.0
2006-10-03 19:26:00,1.92843,1.92843,1.92831,1.92832,48000000.0
2006-10-03 19:28:00,1.92826,1.92826,1.92812,1.92825,40000000.0
2006-10-03 19:29:00,1.92856,1.92874,1.92849,1.92869,28000000.0
2006-10-03 19:30:00,1.92866,1.92866,1.92821,1.92827,32000000.0
2006-10-03 19:31:00,1.92816,1.92856,1.92816,1.92845,28000000.0
2006-10-03 19:32:00,1.92869,1.92883,1.92863,1.92881,31000000.0
2006-10-03 19:33:00,1.92885,1.92887,1.92879,1.92885,14000000.0
2006-10-03 19:34:00,1.92893,1.92921,1.92881,1.92915,49000000.0
2006-10-03 19:35:00,1.92922,1.9295,1.92922,1.92941,28000000.0
2006-10-03 19:37:00,1.92926,1.92932,1.92914,1.92923,26000000.0
2006-10-03 19:38:00,1.92908,1.92909,1.92895,1.92905,8000000.0
2006-10-03 19:39:00,1.92908,1.92908,1.92879,1.92885,13000000.0
2006-10-03 19:40:00,1.92872,1.92906,1.92872,1.92885,16000000.0
2006-10-03 19:41:00,1.92914,1.92914,1.92901,1.92909,17000000.0
2006-10-03 19:43:00,1.92918,1.9292,1.92911,1.92915,21000000.0
2006-10-03 19:44:00,1.929,1.92906,1.92894,1.92898,21000000.0
2006-10-03 19:45:00,1.92894,1.92902,1.92874,1.92883,33000000.0
2006-10-03 19:46:00,1.92882,1.92907,1.92882,1.92905,18000000.0
2006-10-03 19:47:00,1.92917,1.92917,1.92902,1.9291,22000000.0
2006-10-03 19:48:00,1.92911,1.92911,1.92896,1.92902,18000000.0
2006-10-03 19:49:00,1.92906,1.92916,1.92902,1.92902,27000000.0
2006-10-03 19:50:00,1.92903,1.92903,1.92896,1.92902,23000000.0
2006-10-03 19:51:00,1.92899,1.929,1.9271,1.92894,7000000.0
2006-10-03 19:54:00,1.92891,1.9291,1.9289,1.9291,9000000.0
2006-10-03 19:55:00,1.92915,1.92915,1.92882,1.92898,30000000.0
2006-10-03 20:00:00,1.92898,1.92905,1.92892,1.92898,23000000.0
2006-10-03 20:01:00,1.92912,1.92917,1.92904,1.92904,13000000.0
2006-10-03 20:02:00,1.92913,1.92922,1.92897,1.92898,20000000.0
2006-10-03 20:04:00,1.92889,1.92908,1.92887,1.92899,27000000.0
2006-10-03 20:05:00,1.92896,1.92908,1.92885,1.92908,23000000.0
2006-10-03 20:06:00,1.92911,1.92915,1.92902,1.92905,13000000.0
2006-10-03 20:08:00,1.92878,1.92907,1.92878,1.92886,15000000.0
2006-10-03 20:09:00,1.92873,1.92881,1.92861,1.92861,17000000.0
2006-10-03 20:12:00,1.9287,1.92878,1.92868,1.92878,15000000.0
2006-10-03 20:13:00,1.92881,1.92886,1.92859,1.92884,17000000.0
2006-10-03 20:14:00,1.92867,1.92887,1.92864,1.92885,15000000.0
2006-10-03 20:15:00,1.92901,1.92907,1.92894,1.92897,10000000.0
2006-10-03 20:16:00,1.9289,1.92902,1.92884,1.92899,22000000.0
2006-10-03 20:17:00,1.92897,1.92897,1.92826,1.92852,7000000.0
2006-10-03 20:19:00,1.92869,1.92882,1.92869,1.92873,9000000.0
2006-10-03 20:20:00,1.92866,1.92871,1.92848,1.92856,14000000.0
2006-10-03 20:21:00,1.92866,1.9291,1.92866,1.9291,7000000.0
2006-10-03 20:22:00,1.92935,1.92939,1.9293,1.92931,12000000.0
2006-10-03 20:23:00,1.92928,1.92932,1.92924,1.92932,8000000.0
2006-10-03 20:24:00,1.9292,1.92934,1.92914,1.92918,15000000.0
2006-10-03 20:26:00,1.92918,1.92936,1.9291,1.9292,22000000.0
2006-10-03 20:27:00,1.92903,1.9291,1.92893,1.929,11000000.0
2006-10-03 20:28:00,1.92896,1.92917,1.92896,1.92913,7000000.0
2006-10-03 20:29:00,1.92905,1.92923,1.92902,1.92908,20000000.0
2006-10-03 20:30:00,1.92911,1.92916,1.92889,1.92891,27000000.0
2006-10-03 20:31:00,1.92905,1.92908,1.92904,1.92905,5000000.0
2006-10-03 20:33:00,1.92907,1.9291,1.92889,1.92902,14000000.0
2006-10-03 20:34:00,1.92893,1.92894,1.92881,1.92882,28000000.0
2006-10-03 20:36:00,1.92879,1.92884,1.92877,1.92884,11000000.0
2006-10-03 20:37:00,1.92888,1.92907,1.92888,1.92907,7000000.0
2006-10-03 20:38:00,1.92902,1.9292,1.92902,1.9292,10000000.0
2006-10-03 20:39:00,1.92918,1.9293,1.92918,1.92925,9000000.0
2006-10-03 20:40:00,1.92937,1.92961,1.92937,1.92939,8000000.0
2006-10-03 20:41:00,1.92946,1.92955,1.92943,1.92948,8000000.0
2006-10-03 20:43:00,1.92947,1.92951,1.92946,1.92951,12000000.0
2006-10-03 20:44:00,1.92959,1.9296,1.9295,1.92954,7000000.0
2006-10-03 20:46:00,1.92949,1.92963,1.92949,1.92959,9000000.0
2006-10-03 20:47:00,1.92951,1.92957,1.92948,1.92953,11000000.0
2006-10-03 20:49:00,1.9295,1.9295,1.92941,1.92949,18000000.0
2006-10-03 20:55:00,1.92933,1.92943,1.9293,1.92943,5000000.0
2006-10-03 20:56:00,1.92949,1.92949,1.9294,1.92947,8000000.0
2006-10-03 20:57:00,1.92941,1.92949,1.9294,1.92949,18000000.0
2006-10-03 20:58:00,1.9295,1.9295,1.92943,1.92945,14000000.0
2006-10-03 20:59:00,1.92936,1.92945,1.92934,1.92943,8000000.0
2006-10-03 21:00:00,1.92946,1.92946,1.92939,1.92941,7000000.0
2006-10-03 21:01:00,1.92943,1.92943,1.92934,1.92934,16000000.0
2006-10-03 21:02:00,1.9292,1.92946,1.9292,1.92946,8000000.0
2006-10-03 21:03:00,1.92936,1.92943,1.92928,1.92928,13000000.0
2006-10-03 21:04:00,1.92933,1.92945,1.92933,1.92944,8000000.0
2006-10-03 21:05:00,1.92946,1.9295,1.92935,1.92937,11000000.0
2006-10-03 21:06:00,1.92932,1.92943,1.92929,1.92943,8000000.0
2006-10-03 21:07:00,1.92946,1.92969,1.92946,1.92962,7000000.0
2006-10-03 21:08:00,1.9297,1.92975,1.92962,1.92975,11000000.0
2006-10-03 21:09:00,1.92994,1.92994,1.9298,1.9298,9000000.0
2006-10-03 21:10:00,1.92989,1.92995,1.92977,1.92995,10000000.0
2006-10-03 21:11:00,1.92988,1.92991,1.92983,1.92983,8000000.0
2006-10-03 21:12:00,1.92986,1.92986,1.92792,1.92978,10000000.0
2006-10-03 21:13:00,1.92975,1.92987,1.92975,1.92975,8000000.0
2006-10-03 21:14:00,1.92975,1.92978,1.92966,1.92978,7000000.0
2006-10-03 21:15:00,1.92973,1.92977,1.92965,1.92965,11000000.0
2006-10-03 21:16:00,1.92971,1.92977,1.92968,1.92974,9000000.0
2006-10-03 21:17:00,1.92981,1.9299,1.92974,1.92985,7000000.0
2006-10-03 21:19:00,1.92977,1.92978,1.92955,1.9296,8000000.0
2006-10-03 21:20:00,1.92969,1.9297,1.92959,1.9296,12000000.0
2006-10-03 21:22:00,1.92954,1.92963,1.92953,1.92963,7000000.0
2006-10-03 21:23:00,1.92956,1.92965,1.92945,1.92953,10000000.0
2006-10-03 21:24:00,1.92959,1.9296,1.92943,1.92949,11000000.0
2006-10-03 21:25:00,1.92954,1.92954,1.92937,1.92946,6000000.0
2006-10-03 21:27:00,1.92943,1.92962,1.92943,1.92962,6000000.0
2006-10-03 21:28:00,1.92964,1.92964,1.92952,1.92959,20000000.0
2006-10-03 21:31:00,1.92944,1.92944,1.92929,1.9294,5000000.0
2006-10-03 21:32:00,1.92942,1.92942,1.92914,1.92927,7000000.0
2006-10-03 21:33:00,1.92945,1.92945,1.92925,1.92931,6000000.0
2006-10-03 21:36:00,1.92934,1.92934,1.9292,1.92931,11000000.0
2006-10-03 21:37:00,1.92932,1.92932,1.92911,1.92921,11000000.0
2006-10-03 21:40:00,1.92906,1.92915,1.92901,1.92911,12000000.0
2006-10-03 21:42:00,1.92904,1.92906,1.92896,1.92896,7000000.0
2006-10-03 21:43:00,1.92902,1.92911,1.92898,1.92906,11000000.0
2006-10-03 21:44:00,1.92898,1.92899,1.92882,1.92899,18000000.0
2006-10-03 21:47:00,1.92892,1.92901,1.92892,1.92898,4000000.0
2006-10-03 21:50:00,1.92896,1.92896,1.92883,1.92884,10000000.0
2006-10-03 21:52:00,1.92893,1.92903,1.92879,1.92903,7000000.0
2006-10-03 21:53:00,1.92903,1.92913,1.92894,1.92894,8000000.0
2006-10-03 21:54:00,1.92911,1.92911,1.92907,1.92907,9000000.0
2006-10-03 21:55:00,1.92903,1.92903,1.92892,1.92893,11000000.0
2006-10-03 21:57:00,1.92872,1.92889,1.92872,1.9288,13000000.0
2006-10-03 21:58:00,1.92877,1.92883,1.92876,1.92882,6000000.0
2006-10-03 21:59:00,1.92871,1.92898,1.92865,1.9287,25000000.0
2006-10-03 22:00:00,1.92883,1.92888,1.92868,1.9287,12000000.0
2006-10-03 22:01:00,1.92891,1.929,1.92888,1.92899,6000000.0
2006-10-03 22:02:00,1.92884,1.92884,1.92877,1.92881,11000000.0
2006-10-03 22:03:00,1.92886,1.929,1.92886,1.92889,9000000.0
2006-10-03 22:04:00,1.92894,1.92898,1.9287,1.9287,11000000.0
2006-10-03 22:05:00,1.92887,1.929,1.92886,1.929,5000000.0
2006-10-03 22:06:00,1.92886,1.92898,1.92881,1.92895,8000000.0
2006-10-03 22:08:00,1.92887,1.92896,1.92882,1.92896,6000000.0
2006-10-03 22:09:00,1.92883,1.9289,1.92883,1.9289,13000000.0
2006-10-03 22:11:00,1.92904,1.92913,1.92897,1.92913,8000000.0
2006-10-03 22:12:00,1.929,1.92904,1.92894,1.92894,15000000.0
2006-10-03 22:14:00,1.92891,1.92895,1.92888,1.92895,13000000.0
2006-10-03 22:15:00,1.92896,1.92917,1.92896,1.92917,7000000.0
2006-10-03 22:16:00,1.92907,1.92921,1.92906,1.9292,8000000.0
2006-10-03 22:17:00,1.92905,1.92905,1.92896,1.92901,16000000.0
2006-10-03 22:18:00,1.92911,1.92914,1.92898,1.92914,5000000.0
2006-10-03 22:19:00,1.92915,1.9292,1.92905,1.92915,6000000.0
2006-10-03 22:20:00,1.92898,1.92923,1.92863,1.92923,7000000.0
2006-10-03 22:22:00,1.9292,1.92929,1.92916,1.92928,8000000.0
2006-10-03 22:23:00,1.92918,1.92919,1.92911,1.92911,15000000.0
2006-10-03 22:25:00,1.92909,1.92928,1.92909,1.92928,5000000.0
2006-10-03 22:26:00,1.92932,1.92932,1.92908,1.92926,10000000.0
2006-10-03 22:27:00,1.92905,1.92914,1.92905,1.92914,10000000.0
2006-10-03 22:28:00,1.9293,1.92933,1.92925,1.92933,8000000.0
2006-10-03 22:29:00,1.92913,1.92924,1.92912,1.9292,7000000.0
2006-10-03 22:30:00,1.92945,1.92945,1.92939,1.92939,5000000.0
2006-10-03 22:31:00,1.92934,1.92945,1.92925,1.92925,7000000.0
2006-10-03 22:32:00,1.92932,1.92943,1.92922,1.92931,7000000.0
2006-10-03 22:33:00,1.92931,1.92931,1.92896,1.92896,6000000.0
2006-10-03 22:35:00,1.92919,1.92927,1.92908,1.92926,8000000.0
2006-10-03 22:36:00,1.92923,1.92936,1.92923,1.92936,7000000.0
2006-10-03 22:38:00,1.92941,1.92962,1.92938,1.9296,10000000.0
2006-10-03 22:40:00,1.92941,1.92941,1.92934,1.92934,9000000.0
2006-10-03 22:41:00,1.92927,1.92955,1.92927,1.92955,16000000.0
2006-10-03 22:42:00,1.92956,1.92976,1.92956,1.92965,9000000.0
2006-10-03 22:43:00,1.92955,1.92955,1.92941,1.92942,11000000.0
2006-10-03 22:44:00,1.92942,1.92951,1.92942,1.9295,8000000.0
2006-10-03 22:45:00,1.9295,1.92953,1.92947,1.92953,12000000.0
2006-10-03 22:47:00,1.92956,1.9296,1.92953,1.92953,16000000.0
2006-10-03 22:48:00,1.92952,1.92963,1.92947,1.92948,11000000.0
2006-10-03 22:49:00,1.92953,1.92968,1.92953,1.92968,12000000.0
2006-10-03 22:52:00,1.9299,1.9299,1.92975,1.92984,5000000.0
2006-10-03 22:53:00,1.92979,1.92981,1.92965,1.92972,8000000.0
2006-10-03 22:54:00,1.92973,1.9298,1.92967,1.92975,7000000.0
2006-10-03 22:56:00,1.92965,1.92965,1.92955,1.92955,8000000.0
2006-10-03 22:57:00,1.92956,1.92967,1.92941,1.92951,10000000.0
2006-10-03 22:58:00,1.92978,1.92988,1.92972,1.92972,7000000.0
2006-10-03 22:59:00,1.92981,1.92981,1.92974,1.92979,9000000.0
2006-10-03 23:00:00,1.92951,1.92951,1.9293,1.92951,12000000.0
2006-10-03 23:01:00,1.9297,1.92984,1.9297,1.92978,9000000.0
2006-10-03 23:02:00,1.92973,1.92973,1.92967,1.92973,7000000.0
2006-10-03 23:03:00,1.92958,1.9298,1.92958,1.92976,12000000.0
2006-10-03 23:05:00,1.92982,1.92982,1.92975,1.92979,11000000.0
2006-10-03 23:07:00,1.92991,1.92995,1.92985,1.9299,8000000.0
2006-10-03 23:08:00,1.92977,1.92983,1.92975,1.92983,15000000.0
2006-10-03 23:13:00,1.92991,1.92991,1.92978,1.92978,7000000.0
2006-10-03 23:14:00,1.92989,1.92994,1.92978,1.92989,9000000.0
2006-10-03 23:15:00,1.92975,1.92981,1.92972,1.9298,8000000.0
2006-10-03 23:17:00,1.92979,1.92997,1.92979,1.92988,7000000.0
2006-10-03 23:18:00,1.92991,1.93007,1.92965,1.93007,7000000.0
2006-10-03 23:21:00,1.93013,1.93013,1.92996,1.93002,5000000.0
2006-10-03 23:22:00,1.92977,1.92986,1.92966,1.92966,7000000.0
2006-10-03 23:24:00,1.92947,1.92947,1.92923,1.92923,9000000.0
2006-10-03 23:25:00,1.92919,1.92919,1.92904,1.92909,10000000.0
2006-10-03 23:26:00,1.92911,1.92919,1.9291,1.92919,5000000.0
2006-10-03 23:27:00,1.92913,1.92923,1.92913,1.92917,5000000.0
2006-10-03 23:29:00,1.92894,1.92899,1.9289,1.92892,25000000.0
2006-10-03 23:30:00,1.92885,1.92908,1.92885,1.92906,7000000.0
2006-10-03 23:32:00,1.92893,1.929,1.92882,1.92882,9000000.0
2006-10-03 23:33:00,1.9289,1.929,1.9289,1.929,5000000.0
2006-10-03 23:36:00,1.92905,1.92915,1.92893,1.92908,9000000.0
2006-10-03 23:37:00,1.9289,1.92915,1.9289,1.92915,8000000.0
2006-10-03 23:38:00,1.92908,1.92921,1.92904,1.92921,8000000.0
2006-10-03 23:40:00,1.92913,1.92929,1.9289,1.9289,21000000.0
2006-10-03 23:41:00,1.92931,1.92935,1.92913,1.92923,7000000.0
2006-10-03 23:42:00,1.92896,1.92899,1.92892,1.92895,19000000.0
2006-10-03 23:43:00,1.92907,1.92916,1.92904,1.92913,7000000.0
2006-10-03 23:44:00,1.92919,1.92935,1.92919,1.92935,8000000.0
2006-10-03 23:45:00,1.92941,1.92959,1.92938,1.92959,7000000.0
2006-10-03 23:47:00,1.9296,1.9296,1.92942,1.92942,7000000.0
2006-10-03 23:48:00,1.92943,1.92949,1.92939,1.92941,8000000.0
2006-10-03 23:49:00,1.92939,1.92946,1.92931,1.92931,8000000.0
2006-10-03 23:50:00,1.92934,1.92948,1.92933,1.92933,8000000.0
2006-10-03 23:51:00,1.92949,1.92953,1.92923,1.92923,7000000.0
2006-10-03 23:53:00,1.92914,1.92946,1.92914,1.92937,10000000.0
2006-10-03 23:58:00,1.92926,1.92926,1.92902,1.92902,8000000.0
2006-10-03 23:59:00,1.92934,1.92947,1.92934,1.92947,6000000.0
2006-10-04 00:00:00,1.92958,1.92958,1.92928,1.92941,7000000.0
2006-10-04 00:01:00,1.92955,1.92988,1.92955,1.92988,8000000.0
2006-10-04 00:02:00,1.92966,1.92966,1.92913,1.92924,9000000.0
2006-10-04 00:03:00,1.92987,1.92994,1.92983,1.92994,5000000.0
2006-10-04 00:06:00,1.92968,1.92971,1.92961,1.9297,8000000.0
2006-10-04 00:08:00,1.92972,1.92977,1.92963,1.92963,8000000.0
2006-10-04 00:09:00,1.92981,1.92999,1.92981,1.92989,9000000.0
2006-10-04 00:10:00,1.92965,1.92969,1.92957,1.9296,23000000.0
2006-10-04 00:12:00,1.92978,1.92985,1.92959,1.92966,9000000.0
2006-10-04 00:13:00,1.92976,1.92983,1.92976,1.92979,8000000.0
2006-10-04 00:15:00,1.92971,1.9299,1.92947,1.9299,10000000.0
2006-10-04 00:16:00,1.92977,1.92984,1.92971,1.92984,9000000.0
2006-10-04 00:17:00,1.92971,1.92997,1.92971,1.92997,7000000.0
2006-10-04 00:20:00,1.92992,1.93005,1.92992,1.93005,9000000.0
2006-10-04 00:21:00,1.93013,1.93037,1.93009,1.93037,8000000.0
2006-10-04 00:22:00,1.9306,1.9306,1.93038,1.93045,6000000.0
2006-10-04 00:23:00,1.93041,1.93061,1.9304,1.93061,7000000.0
2006-10-04 00:24:00,1.9304,1.93061,1.93032,1.93047,8000000.0
2006-10-04 00:25:00,1.93034,1.93034,1.93027,1.93028,11000000.0
2006-10-04 00:27:00,1.93016,1.93016,1.93004,1.93004,10000000.0
2006-10-04 00:28:00,1.93011,1.93046,1.93011,1.9302,8000000.0
2006-10-04 00:29:00,1.93035,1.93037,1.93024,1.93033,6000000.0
2006-10-04 00:30:00,1.9301,1.9301,1.92983,1.92984,7000000.0
2006-10-04 00:31:00,1.9297,1.92991,1.9297,1.92991,7000000.0
2006-10-04 00:32:00,1.92994,1.93002,1.92978,1.93002,7000000.0
2006-10-04 00:33:00,1.92975,1.92975,1.92953,1.92973,7000000.0
2006-10-04 00:34:00,1.92983,1.92983,1.92968,1.92971,7000000.0
2006-10-04 00:35:00,1.92964,1.9299,1.92964,1.9299,6000000.0
2006-10-04 00:36:00,1.92999,1.93007,1.92995,1.93007,5000000.0
2006-10-04 00:37:00,1.93002,1.93007,1.92994,1.93007,6000000.0
2006-10-04 00:39:00,1.93007,1.93007,1.92989,1.92989,10000000.0
2006-10-04 00:40:00,1.92978,1.93009,1.92978,1.93009,7000000.0
2006-10-04 00:42:00,1.92997,1.93003,1.92983,1.93003,8000000.0
2006-10-04 00:44:00,1.9301,1.93013,1.92954,1.92998,11000000.0
2006-10-04 00:46:00,1.93021,1.93021,1.92996,1.92996,10000000.0
2006-10-04 00:47:00,1.92983,1.92999,1.92979,1.92999,7000000.0
2006-10-04 00:48:00,1.93005,1.93009,1.92994,1.93009,8000000.0
2006-10-04 00:50:00,1.92991,1.93007,1.9299,1.93001,10000000.0
2006-10-04 00:51:00,1.93003,1.93003,1.92985,1.92988,5000000.0
2006-10-04 00:53:00,1.92981,1.93008,1.92981,1.93005,11000000.0
2006-10-04 00:55:00,1.92996,1.93007,1.92993,1.93004,7000000.0
2006-10-04 00:59:00,1.92998,1.93009,1.92997,1.93009,7000000.0
2006-10-04 01:00:00,1.93013,1.93013,1.92992,1.93003,19000000.0
2006-10-04 01:02:00,1.92988,1.9301,1.92983,1.92991,8000000.0
2006-10-04 01:03:00,1.93001,1.93001,1.92975,1.92979,7000000.0
2006-10-04 01:04:00,1.92979,1.93005,1.92973,1.92989,8000000.0
2006-10-04 01:05:00,1.92986,1.92991,1.92981,1.92991,7000000.0
2006-10-04 01:06:00,1.93,1.93,1.92983,1.92991,8000000.0
2006-10-04 01:07:00,1.92981,1.92985,1.92972,1.92979,11000000.0
2006-10-04 01:08:00,1.92989,1.92989,1.92959,1.92971,10000000.0
2006-10-04 01:11:00,1.92973,1.92978,1.9296,1.9296,11000000.0
2006-10-04 01:12:00,1.92966,1.92979,1.92966,1.92977,8000000.0
2006-10-04 01:13:00,1.92977,1.92977,1.92961,1.92961,8000000.0
2006-10-04 01:14:00,1.92976,1.92979,1.92964,1.92971,10000000.0
2006-10-04 01:15:00,1.92961,1.92979,1.92957,1.92979,10000000.0
2006-10-04 01:16:00,1.92959,1.92977,1.92955,1.92977,8000000.0
2006-10-04 01:18:00,1.92966,1.92973,1.92949,1.92973,10000000.0
2006-10-04 01:19:00,1.92965,1.92965,1.92944,1.92944,11000000.0
2006-10-04 01:20:00,1.92953,1.92965,1.92953,1.92957,13000000.0
2006-10-04 01:21:00,1.92962,1.92976,1.92962,1.92976,7000000.0
2006-10-04 01:24:00,1.92976,1.92978,1.92964,1.92972,7000000.0
2006-10-04 01:25:00,1.92978,1.92979,1.92967,1.92975,8000000.0
2006-10-04 01:26:00,1.9298,1.92987,1.92977,1.92984,14000000.0
2006-10-04 01:27:00,1.92988,1.92993,1.92984,1.92993,15000000.0
2006-10-04 01:28:00,1.92984,1.92995,1.92975,1.9298,9000000.0
2006-10-04 01:29:00,1.92949,1.92982,1.92949,1.9297,10000000.0
2006-10-04 01:31:00,1.92983,1.92998,1.92976,1.92998,7000000.0
2006-10-04 01:32:00,1.93008,1.93008,1.9299,1.92995,18000000.0
2006-10-04 01:33:00,1.92995,1.92995,1.92984,1.92989,6000000.0
2006-10-04 01:34:00,1.92989,1.92998,1.92989,1.9299,16000000.0
2006-10-04 01:35:00,1.92991,1.93,1.92984,1.92998,8000000.0
2006-10-04 01:36:00,1.92989,1.92989,1.92979,1.92986,9000000.0
2006-10-04 01:37:00,1.92984,1.92985,1.9296,1.9298,5000000.0
2006-10-04 01:38:00,1.92977,1.9299,1.92977,1.92988,12000000.0
2006-10-04 01:39:00,1.92996,1.93006,1.92996,1.93005,12000000.0
2006-10-04 01:41:00,1.93005,1.93006,1.93001,1.93001,11000000.0
2006-10-04 01:42:00,1.93012,1.93012,1.93003,1.93003,7000000.0
2006-10-04 01:43:00,1.92991,1.92991,1.92961,1.92988,8000000.0
2006-10-04 01:45:00,1.92993,1.92993,1.92984,1.9299,7000000.0
2006-10-04 01:48:00,1.92977,1.92977,1.92965,1.92975,7000000.0
2006-10-04 01:49:00,1.92973,1.92976,1.92966,1.92974,8000000.0
2006-10-04 01:50:00,1.92967,1.92967,1.9296,1.92966,10000000.0
2006-10-04 01:51:00,1.92966,1.92985,1.92966,1.92973,16000000.0
2006-10-04 01:52:00,1.92972,1.92979,1.92972,1.92972,13000000.0
2006-10-04 01:53:00,1.92976,1.92985,1.92976,1.9298,7000000.0
2006-10-04 01:54:00,1.92976,1.92979,1.9297,1.92979,9000000.0
2006-10-04 01:55:00,1.9296,1.92979,1.92959,1.92963,11000000.0
2006-10-04 01:57:00,1.92973,1.92977,1.92969,1.9297,13000000.0
2006-10-04 01:58:00,1.92979,1.92983,1.92972,1.92972,10000000.0
2006-10-04 01:59:00,1.92979,1.92984,1.9297,1.92984,7000000.0
2006-10-04 02:00:00,1.92984,1.92984,1.92972,1.92979,10000000.0
2006-10-04 02:04:00,1.9298,1.92985,1.92977,1.92985,7000000.0
2006-10-04 02:05:00,1.92983,1.92994,1.92974,1.92983,10000000.0
2006-10-04 02:06:00,1.92983,1.92983,1.92966,1.9297,10000000.0
2006-10-04 02:08:00,1.92978,1.92978,1.92958,1.92958,8000000.0
2006-10-04 02:09:00,1.92948,1.92978,1.92948,1.92966,7000000.0
2006-10-04 02:10:00,1.92966,1.92984,1.92952,1.92952,9000000.0
2006-10-04 02:12:00,1.92962,1.92988,1.92962,1.92983,8000000.0
2006-10-04 02:13:00,1.9299,1.92993,1.92987,1.92991,7000000.0
2006-10-04 02:14:00,1.9297,1.92987,1.92969,1.92987,9000000.0
2006-10-04 02:15:00,1.92982,1.92989,1.92975,1.92982,8000000.0
2006-10-04 02:18:00,1.92958,1.92978,1.92958,1.92976,7000000.0
2006-10-04 02:19:00,1.92983,1.92985,1.92954,1.92984,11000000.0
2006-10-04 02:20:00,1.92981,1.92996,1.9298,1.92996,6000000.0
2006-10-04 02:21:00,1.93003,1.93009,1.92997,1.93,7000000.0
2006-10-04 02:23:00,1.9301,1.93022,1.9301,1.93022,10000000.0
2006-10-04 02:24:00,1.9302,1.93021,1.9301,1.93019,11000000.0
2006-10-04 02:25:00,1.93014,1.93027,1.93011,1.93014,11000000.0
2006-10-04 02:26:00,1.93031,1.9304,1.93029,1.93035,8000000.0
2006-10-04 02:27:00,1.93043,1.93066,1.93037,1.93057,9000000.0
2006-10-04 02:28:00,1.93064,1.93064,1.93047,1.9305,10000000.0
2006-10-04 02:29:00,1.93039,1.93043,1.93023,1.93041,7000000.0
2006-10-04 02:30:00,1.93032,1.93032,1.93014,1.93014,5000000.0
2006-10-04 02:31:00,1.93007,1.93017,1.93005,1.93008,8000000.0
2006-10-04 02:35:00,1.93006,1.93015,1.92999,1.93013,11000000.0
2006-10-04 02:36:00,1.93,1.93025,1.93,1.93009,7000000.0
2006-10-04 02:37:00,1.93017,1.93017,1.93004,1.93013,7000000.0
2006-10-04 02:38:00,1.92997,1.9301,1.92997,1.93002,7000000.0
2006-10-04 02:39:00,1.92993,1.93009,1.92993,1.93,8000000.0
2006-10-04 02:40:00,1.93003,1.93008,1.92986,1.92986,7000000.0
2006-10-04 02:41:00,1.92993,1.92993,1.92977,1.92984,8000000.0
2006-10-04 02:43:00,1.93007,1.93026,1.93001,1.93026,9000000.0
2006-10-04 02:46:00,1.93021,1.93029,1.93006,1.93023,8000000.0
2006-10-04 02:47:00,1.93017,1.93017,1.92988,1.92996,9000000.0
2006-10-04 02:49:00,1.92989,1.92999,1.92972,1.92998,11000000.0
2006-10-04 02:50:00,1.93004,1.93006,1.92995,1.93,7000000.0
2006-10-04 02:51:00,1.93003,1.93003,1.92981,1.93001,8000000.0
2006-10-04 02:52:00,1.93004,1.93004,1.92973,1.92998,6000000.0
2006-10-04 02:53:00,1.92996,1.93,1.92996,1.92998,8000000.0
2006-10-04 02:54:00,1.92992,1.92992,1.92976,1.92983,8000000.0
2006-10-04 02:55:00,1.92974,1.92978,1.92938,1.92944,8000000.0
2006-10-04 02:56:00,1.92951,1.92951,1.92935,1.92944,7000000.0
2006-10-04 02:57:00,1.92957,1.92959,1.92934,1.92948,8000000.0
2006-10-04 02:58:00,1.92949,1.92965,1.92949,1.92963,6000000.0
2006-10-04 02:59:00,1.92967,1.92967,1.92946,1.92951,9000000.0
2006-10-04 03:00:00,1.92946,1.92946,1.92925,1.92925,6000000.0
2006-10-04 03:02:00,1.92918,1.92918,1.92892,1.92907,11000000.0
2006-10-04 03:03:00,1.92913,1.92913,1.92903,1.92903,7000000.0
2006-10-04 03:05:00,1.92895,1.92911,1.92889,1.92911,8000000.0
2006-10-04 03:08:00,1.92902,1.92902,1.9289,1.9289,5000000.0
2006-10-04 03:10:00,1.92894,1.92894,1.92855,1.92855,7000000.0
2006-10-04 03:11:00,1.92821,1.92834,1.92815,1.92834,10000000.0
2006-10-04 03:12:00,1.9284,1.92849,1.92837,1.9284,7000000.0
2006-10-04 03:13:00,1.92832,1.92838,1.92824,1.92824,11000000.0
2006-10-04 03:15:00,1.92845,1.92858,1.92842,1.92858,7000000.0
2006-10-04 03:16:00,1.92846,1.92848,1.92807,1.92848,7000000.0
2006-10-04 03:17:00,1.92845,1.92852,1.92794,1.92844,11000000.0
2006-10-04 03:18:00,1.92848,1.92862,1.92846,1.9286,10000000.0
2006-10-04 03:20:00,1.92863,1.92879,1.92863,1.92867,7000000.0
2006-10-04 03:23:00,1.92872,1.92872,1.9285,1.92867,7000000.0
2006-10-04 03:24:00,1.92862,1.92865,1.92674,1.92865,8000000.0
2006-10-04 03:26:00,1.92863,1.92879,1.92863,1.92866,11000000.0
2006-10-04 03:27:00,1.92867,1.92867,1.92851,1.92856,8000000.0
2006-10-04 03:28:00,1.92858,1.92873,1.92853,1.92871,10000000.0
2006-10-04 03:30:00,1.92875,1.92884,1.92869,1.92884,7000000.0
2006-10-04 03:31:00,1.92885,1.92906,1.92885,1.92906,9000000.0
2006-10-04 03:32:00,1.92912,1.92919,1.92908,1.92909,6000000.0
2006-10-04 03:33:00,1.92894,1.92902,1.92886,1.92902,7000000.0
2006-10-04 03:34:00,1.92899,1.92905,1.92893,1.92901,8000000.0
2006-10-04 03:36:00,1.92903,1.92903,1.92898,1.92899,5000000.0
2006-10-04 03:37:00,1.92892,1.92896,1.92887,1.92889,9000000.0
2006-10-04 03:38:00,1.92884,1.92884,1.92848,1.92857,7000000.0
2006-10-04 03:39:00,1.92855,1.92855,1.92845,1.92845,8000000.0
2006-10-04 03:41:00,1.92857,1.92857,1.92843,1.92854,10000000.0
2006-10-04 03:42:00,1.92822,1.92836,1.92819,1.92823,10000000.0
2006-10-04 03:43:00,1.9283,1.9283,1.92811,1.92814,8000000.0
2006-10-04 03:44:00,1.928,1.92803,1.928,1.92803,2000000.0
2006-10-04 03:45:00,1.92783,1.92783,1.92768,1.92778,8000000.0
2006-10-04 03:46:00,1.9277,1.9277,1.92752,1.92752,7000000.0
2006-10-04 03:47:00,1.92759,1.92762,1.92737,1.92737,7000000.0
2006-10-04 03:48:00,1.92748,1.92763,1.92748,1.92763,3000000.0
2006-10-04 03:49:00,1.92748,1.92771,1.92747,1.92771,8000000.0
2006-10-04 03:50:00,1.92781,1.92781,1.9276,1.92768,8000000.0
2006-10-04 03:51:00,1.92767,1.92767,1.92747,1.92751,9000000.0
2006-10-04 03:52:00,1.9276,1.92768,1.92737,1.92745,8000000.0
2006-10-04 03:53:00,1.92731,1.92733,1.92719,1.92723,10000000.0
2006-10-04 03:54:00,1.92726,1.92739,1.92721,1.92721,7000000.0
2006-10-04 03:55:00,1.92729,1.92732,1.92708,1.92725,7000000.0
2006-10-04 03:56:00,1.92734,1.9274,1.92717,1.9274,7000000.0
2006-10-04 03:57:00,1.9274,1.92752,1.92737,1.92751,8000000.0
2006-10-04 03:58:00,1.92743,1.92749,1.92556,1.92733,7000000.0
2006-10-04 03:59:00,1.92742,1.9275,1.92736,1.92736,7000000.0
2006-10-04 04:00:00,1.92752,1.92752,1.92728,1.92747,6000000.0
2006-10-04 04:01:00,1.92752,1.92759,1.92744,1.92759,7000000.0
2006-10-04 04:02:00,1.92747,1.92759,1.92745,1.92752,8000000.0
2006-10-04 04:03:00,1.92746,1.92767,1.92746,1.92754,8000000.0
2006-10-04 04:04:00,1.92743,1.92743,1.92723,1.92723,8000000.0
2006-10-04 04:05:00,1.9275,1.92764,1.92733,1.92763,8000000.0
2006-10-04 04:06:00,1.92769,1.92785,1.92763,1.92772,9000000.0
2006-10-04 04:07:00,1.92766,1.92766,1.92743,1.92754,11000000.0
2006-10-04 04:08:00,1.92746,1.92761,1.92746,1.92754,3000000.0
2006-10-04 04:09:00,1.92767,1.92767,1.92753,1.92759,7000000.0
2006-10-04 04:10:00,1.92742,1.92766,1.92742,1.92755,8000000.0
2006-10-04 04:14:00,1.92754,1.92764,1.92746,1.92746,7000000.0
2006-10-04 04:15:00,1.92748,1.92761,1.92748,1.92752,7000000.0
2006-10-04 04:21:00,1.92755,1.92767,1.9275,1.9275,8000000.0
2006-10-04 04:22:00,1.92762,1.92762,1.92742,1.92758,9000000.0
2006-10-04 04:27:00,1.92763,1.92763,1.92752,1.92752,8000000.0
2006-10-04 04:28:00,1.92757,1.92771,1.92753,1.9276,7000000.0
2006-10-04 04:32:00,1.92746,1.92763,1.9272,1.92763,9000000.0
2006-10-04 04:33:00,1.92762,1.92776,1.9275,1.9275,8000000.0
2006-10-04 04:34:00,1.92765,1.92771,1.92759,1.92765,7000000.0
2006-10-04 04:35:00,1.92761,1.92765,1.92754,1.92754,7000000.0
2006-10-04 04:36:00,1.92761,1.92771,1.92761,1.92771,6000000.0
2006-10-04 04:37:00,1.92779,1.92779,1.92764,1.92764,11000000.0
2006-10-04 04:38:00,1.92771,1.92782,1.92764,1.92782,9000000.0
2006-10-04 04:39:00,1.92793,1.92793,1.92774,1.92777,9000000.0
2006-10-04 04:41:00,1.92777,1.9278,1.92765,1.9278,8000000.0
2006-10-04 04:42:00,1.92777,1.92777,1.9276,1.92762,7000000.0
2006-10-04 04:44:00,1.92764,1.92774,1.92758,1.92771,9000000.0
2006-10-04 04:45:00,1.92765,1.9277,1.92747,1.92767,8000000.0
2006-10-04 04:48:00,1.92767,1.92767,1.92752,1.92765,7000000.0
2006-10-04 04:51:00,1.92754,1.92763,1.92749,1.92755,7000000.0
2006-10-04 04:52:00,1.92753,1.92759,1.92743,1.92753,10000000.0
2006-10-04 04:53:00,1.92734,1.92752,1.92715,1.92715,9000000.0
2006-10-04 04:56:00,1.92743,1.92752,1.92733,1.92733,7000000.0
2006-10-04 04:58:00,1.92756,1.92759,1.9275,1.92756,8000000.0
2006-10-04 04:59:00,1.92767,1.92767,1.92753,1.92767,8000000.0
2006-10-04 05:00:00,1.92765,1.92777,1.92758,1.92758,7000000.0
2006-10-04 05:01:00,1.92771,1.92773,1.92761,1.92761,7000000.0
2006-10-04 05:02:00,1.92767,1.92767,1.92745,1.92767,7000000.0
2006-10-04 05:04:00,1.92746,1.9277,1.92746,1.92763,7000000.0
2006-10-04 05:05:00,1.92754,1.92788,1.92754,1.92788,8000000.0
2006-10-04 05:06:00,1.92767,1.92772,1.92757,1.92757,8000000.0
2006-10-04 05:07:00,1.92771,1.92771,1.92744,1.92767,8000000.0
2006-10-04 05:08:00,1.92764,1.92764,1.9274,1.92741,10000000.0
2006-10-04 05:11:00,1.92759,1.9276,1.92733,1.92749,8000000.0
2006-10-04 05:13:00,1.92754,1.92764,1.92741,1.92753,8000000.0
2006-10-04 05:14:00,1.92772,1.92777,1.9276,1.92771,11000000.0
2006-10-04 05:15:00,1.92768,1.92772,1.9275,1.9275,11000000.0
2006-10-04 05:17:00,1.92747,1.92776,1.92747,1.92776,8000000.0
2006-10-04 05:18:00,1.92777,1.92782,1.92764,1.92782,8000000.0
2006-10-04 05:20:00,1.92784,1.92795,1.9278,1.92795,10000000.0
2006-10-04 05:21:00,1.92787,1.92795,1.9278,1.92784,8000000.0
2006-10-04 05:22:00,1.92775,1.92791,1.92775,1.92775,7000000.0
2006-10-04 05:26:00,1.92787,1.92787,1.92767,1.92777,7000000.0
2006-10-04 05:27:00,1.92768,1.92793,1.92763,1.92787,8000000.0
2006-10-04 05:29:00,1.92808,1.9282,1.92803,1.9282,7000000.0
2006-10-04 05:30:00,1.92841,1.92873,1.92841,1.92862,7000000.0
2006-10-04 05:31:00,1.92874,1.92874,1.92849,1.92865,8000000.0
2006-10-04 05:32:00,1.92856,1.92856,1.92841,1.92855,8000000.0
2006-10-04 05:33:00,1.92853,1.92853,1.92826,1.92826,9000000.0
2006-10-04 05:34:00,1.92848,1.92856,1.92844,1.92852,5000000.0
2006-10-04 05:35:00,1.9284,1.92844,1.92804,1.92804,7000000.0
2006-10-04 05:36:00,1.92823,1.92853,1.92823,1.92829,11000000.0
2006-10-04 05:38:00,1.92828,1.92839,1.92819,1.92819,6000000.0
2006-10-04 05:40:00,1.92825,1.92838,1.92814,1.92837,8000000.0
2006-10-04 05:41:00,1.92838,1.92839,1.92829,1.92838,8000000.0
2006-10-04 05:42:00,1.92846,1.92856,1.92838,1.92856,7000000.0
2006-10-04 05:43:00,1.92857,1.92857,1.92829,1.92846,9000000.0
2006-10-04 05:45:00,1.92855,1.9286,1.92837,1.92852,11000000.0
2006-10-04 05:46:00,1.92837,1.92855,1.92837,1.92853,5000000.0
2006-10-04 05:47:00,1.92864,1.92871,1.92864,1.92865,8000000.0
2006-10-04 05:48:00,1.92862,1.92879,1.92862,1.9287,7000000.0
2006-10-04 05:49:00,1.92856,1.92878,1.92856,1.92864,8000000.0
2006-10-04 05:50:00,1.92879,1.92888,1.9287,1.92884,9000000.0
2006-10-04 05:51:00,1.92875,1.92885,1.92875,1.92884,8000000.0
2006-10-04 05:52:00,1.92866,1.92886,1.92866,1.92886,8000000.0
2006-10-04 05:53:00,1.92885,1.92888,1.92875,1.92875,7000000.0
2006-10-04 05:55:00,1.92875,1.92881,1.92871,1.92873,8000000.0
2006-10-04 05:56:00,1.92877,1.92879,1.92875,1.92877,5000000.0
2006-10-04 05:57:00,1.9287,1.92887,1.92869,1.92886,8000000.0
2006-10-04 05:58:00,1.92883,1.92887,1.92864,1.92884,9000000.0
2006-10-04 05:59:00,1.92879,1.92879,1.92851,1.92858,10000000.0
2006-10-04 06:00:00,1.92852,1.9288,1.92852,1.9288,8000000.0
2006-10-04 06:01:00,1.92873,1.92874,1.92851,1.92851,7000000.0
2006-10-04 06:02:00,1.92854,1.92863,1.92847,1.92847,7000000.0
2006-10-04 06:03:00,1.92866,1.9288,1.92857,1.92863,8000000.0
2006-10-04 06:04:00,1.92869,1.92872,1.92855,1.92866,7000000.0
2006-10-04 06:05:00,1.92875,1.92875,1.92855,1.92872,7000000.0
2006-10-04 06:07:00,1.92863,1.92869,1.92859,1.92859,7000000.0
2006-10-04 06:08:00,1.9285,1.92861,1.92844,1.9286,6000000.0
2006-10-04 06:09:00,1.92863,1.92874,1.92861,1.92874,8000000.0
2006-10-04 06:10:00,1.92886,1.92886,1.92876,1.92878,8000000.0
2006-10-04 06:11:00,1.92879,1.92879,1.92839,1.92839,8000000.0
2006-10-04 06:12:00,1.92843,1.92857,1.92838,1.92857,8000000.0
2006-10-04 06:14:00,1.92866,1.92866,1.92852,1.92859,7000000.0
2006-10-04 06:15:00,1.92853,1.92853,1.92838,1.92839,8000000.0
2006-10-04 06:16:00,1.92845,1.92845,1.92835,1.92835,5000000.0
2006-10-04 06:18:00,1.92814,1.92822,1.92804,1.92818,9000000.0
2006-10-04 06:20:00,1.92809,1.92809,1.92807,1.92807,2000000.0
2006-10-04 06:21:00,1.92801,1.92804,1.92786,1.92792,8000000.0
2006-10-04 06:23:00,1.92799,1.9281,1.92789,1.92797,8000000.0
2006-10-04 06:25:00,1.92814,1.9282,1.92804,1.92818,11000000.0
2006-10-04 06:26:00,1.92818,1.92818,1.92798,1.92804,11000000.0
2006-10-04 06:27:00,1.92802,1.92815,1.92802,1.92802,7000000.0
2006-10-04 06:28:00,1.92809,1.92809,1.9279,1.92793,8000000.0
2006-10-04 06:29:00,1.92804,1.92811,1.92797,1.92804,8000000.0
2006-10-04 06:31:00,1.928,1.92807,1.92789,1.92805,7000000.0
2006-10-04 06:32:00,1.92796,1.92812,1.92796,1.92808,6000000.0
2006-10-04 06:33:00,1.9282,1.92822,1.92813,1.92813,7000000.0
2006-10-04 06:36:00,1.92799,1.92803,1.92768,1.92768,5000000.0
2006-10-04 06:38:00,1.9278,1.92781,1.92764,1.92764,7000000.0
2006-10-04 06:40:00,1.92778,1.9278,1.92759,1.92759,7000000.0
2006-10-04 06:43:00,1.92759,1.92781,1.92759,1.92779,7000000.0
2006-10-04 06:44:00,1.9278,1.9278,1.92761,1.92774,8000000.0
2006-10-04 06:46:00,1.92782,1.92782,1.92754,1.92775,10000000.0
2006-10-04 06:48:00,1.92777,1.92794,1.92772,1.92776,7000000.0
2006-10-04 06:49:00,1.92775,1.92775,1.9276,1.92768,8000000.0
2006-10-04 06:53:00,1.92789,1.928,1.92779,1.92786,8000000.0
2006-10-04 06:54:00,1.92793,1.92793,1.92758,1.92758,7000000.0
2006-10-04 06:55:00,1.92789,1.928,1.9276,1.92791,7000000.0
2006-10-04 06:56:00,1.92796,1.92796,1.92792,1.92792,4000000.0
2006-10-04 06:57:00,1.92791,1.92796,1.92787,1.92787,7000000.0
2006-10-04 06:59:00,1.92787,1.92791,1.92775,1.92791,7000000.0
2006-10-04 07:01:00,1.92794,1.92808,1.92782,1.92808,7000000.0
2006-10-04 07:02:00,1.92818,1.92818,1.92803,1.92803,7000000.0
2006-10-04 07:03:00,1.92791,1.92801,1.92786,1.92797,7000000.0
2006-10-04 07:04:00,1.92797,1.92797,1.92776,1.92782,8000000.0
2006-10-04 07:05:00,1.92782,1.92792,1.9278,1.92792,11000000.0
2006-10-04 07:06:00,1.92762,1.92807,1.92762,1.92795,11000000.0
2006-10-04 07:07:00,1.92784,1.92785,1.92771,1.92782,11000000.0
2006-10-04 07:09:00,1.92782,1.92785,1.92759,1.92785,8000000.0
2006-10-04 07:10:00,1.92778,1.92792,1.92778,1.92786,7000000.0
2006-10-04 07:12:00,1.9278,1.92799,1.9278,1.92799,7000000.0
2006-10-04 07:13:00,1.92814,1.92833,1.92814,1.92832,8000000.0
2006-10-04 07:14:00,1.92836,1.92865,1.92836,1.92865,7000000.0
2006-10-04 07:15:00,1.92875,1.92875,1.92852,1.92852,10000000.0
2006-10-04 07:16:00,1.9285,1.9285,1.9283,1.92847,8000000.0
2006-10-04 07:17:00,1.9283,1.92852,1.9283,1.92837,11000000.0
2006-10-04 07:18:00,1.92827,1.92833,1.92823,1.92829,8000000.0
2006-10-04 07:19:00,1.92817,1.92817,1.92797,1.92805,8000000.0
2006-10-04 07:20:00,1.92802,1.92812,1.92778,1.92812,9000000.0
2006-10-04 07:21:00,1.92814,1.92839,1.92814,1.92839,10000000.0
2006-10-04 07:22:00,1.92836,1.92836,1.92814,1.92827,11000000.0
2006-10-04 07:23:00,1.92826,1.92826,1.92799,1.9282,7000000.0
2006-10-04 07:24:00,1.92818,1.92818,1.92793,1.92796,9000000.0
2006-10-04 07:27:00,1.92826,1.92826,1.9281,1.9282,7000000.0
2006-10-04 07:31:00,1.92812,1.92825,1.92807,1.92807,7000000.0
2006-10-04 07:32:00,1.92812,1.92826,1.92803,1.92826,9000000.0
2006-10-04 07:33:00,1.92827,1.92834,1.92821,1.92829,8000000.0
2006-10-04 07:34:00,1.92827,1.92841,1.92827,1.92827,11000000.0
2006-10-04 07:36:00,1.92833,1.92844,1.92833,1.92835,7000000.0
2006-10-04 07:37:00,1.92823,1.92833,1.92818,1.92819,7000000.0
2006-10-04 07:38:00,1.92822,1.92823,1.92805,1.92817,11000000.0
2006-10-04 07:39:00,1.92814,1.92823,1.92811,1.92823,7000000.0
2006-10-04 07:40:00,1.92821,1.92821,1.92799,1.92799,8000000.0
2006-10-04 07:41:00,1.92805,1.92813,1.92796,1.92802,9000000.0
2006-10-04 07:42:00,1.92817,1.92831,1.92813,1.92819,11000000.0
2006-10-04 07:43:00,1.92826,1.92835,1.92824,1.92835,7000000.0
2006-10-04 07:44:00,1.92841,1.92841,1.92818,1.92826,7000000.0
2006-10-04 07:45:00,1.92822,1.92824,1.92817,1.92823,7000000.0
2006-10-04 07:46:00,1.92827,1.92837,1.92822,1.92837,7000000.0
2006-10-04 07:48:00,1.92829,1.92842,1.92824,1.92827,8000000.0
2006-10-04 07:50:00,1.92839,1.92851,1.92836,1.92838,7000000.0
2006-10-04 07:51:00,1.92865,1.92887,1.92859,1.92887,8000000.0
2006-10-04 07:52:00,1.92877,1.92892,1.92877,1.92891,10000000.0
2006-10-04 07:53:00,1.92871,1.92888,1.92859,1.92871,11000000.0
2006-10-04 07:54:00,1.92868,1.92868,1.9284,1.92853,9000000.0
2006-10-04 07:55:00,1.92854,1.92861,1.9284,1.92854,9000000.0
2006-10-04 07:56:00,1.92864,1.92871,1.9285,1.9285,9000000.0
2006-10-04 07:57:00,1.9285,1.92861,1.92845,1.9285,7000000.0
2006-10-04 07:59:00,1.92837,1.9284,1.92804,1.92838,7000000.0
2006-10-04 08:00:00,1.92827,1.92844,1.92827,1.92827,8000000.0
2006-10-04 08:01:00,1.92846,1.92849,1.92825,1.92849,10000000.0
2006-10-04 08:02:00,1.92859,1.9287,1.92859,1.9287,7000000.0
2006-10-04 08:03:00,1.92856,1.9287,1.92841,1.92861,8000000.0
2006-10-04 08:04:00,1.92848,1.92856,1.92841,1.92841,8000000.0
2006-10-04 08:05:00,1.92845,1.92857,1.92845,1.92848,8000000.0
2006-10-04 08:06:00,1.92855,1.92859,1.92844,1.92844,6000000.0
2006-10-04 08:07:00,1.92878,1.92911,1.92878,1.92911,7000000.0
2006-10-04 08:08:00,1.92925,1.92925,1.92906,1.92912,7000000.0
2006-10-04 08:09:00,1.92914,1.92915,1.92895,1.92898,7000000.0
2006-10-04 08:10:00,1.92904,1.92906,1.9289,1.92905,7000000.0
2006-10-04 08:11:00,1.92901,1.92901,1.92876,1.9288,8000000.0
2006-10-04 08:12:00,1.92887,1.92901,1.9288,1.92893,9000000.0
2006-10-04 08:13:00,1.92875,1.92887,1.92873,1.92887,7000000.0
2006-10-04 08:14:00,1.92881,1.92881,1.92859,1.92866,9000000.0
2006-10-04 08:15:00,1.9286,1.92874,1.92859,1.92874,8000000.0
2006-10-04 08:16:00,1.92875,1.92875,1.92855,1.92867,11000000.0
2006-10-04 08:17:00,1.92867,1.92871,1.9286,1.9286,7000000.0
2006-10-04 08:18:00,1.92865,1.92878,1.92854,1.92869,9000000.0
2006-10-04 08:19:00,1.92831,1.92869,1.92831,1.92859,7000000.0
2006-10-04 08:20:00,1.92856,1.92873,1.92856,1.92871,8000000.0
2006-10-04 08:21:00,1.9288,1.92886,1.92875,1.9288,8000000.0
2006-10-04 08:22:00,1.92897,1.92911,1.9289,1.9291,8000000.0
2006-10-04 08:24:00,1.92883,1.92883,1.92856,1.92859,7000000.0
2006-10-04 08:25:00,1.9286,1.92875,1.9286,1.92875,8000000.0
2006-10-04 08:26:00,1.92887,1.92906,1.92877,1.92877,7000000.0
2006-10-04 08:27:00,1.92904,1.92906,1.92885,1.92898,10000000.0
2006-10-04 08:28:00,1.92894,1.92894,1.92877,1.92885,7000000.0
2006-10-04 08:29:00,1.9289,1.92904,1.92877,1.92877,10000000.0
2006-10-04 08:30:00,1.92891,1.92891,1.92881,1.92881,7000000.0
2006-10-04 08:31:00,1.9289,1.929,1.92881,1.92891,10000000.0
2006-10-04 08:32:00,1.92878,1.92888,1.92873,1.92888,8000000.0
2006-10-04 08:33:00,1.92898,1.92907,1.92894,1.92894,7000000.0
2006-10-04 08:34:00,1.92894,1.92903,1.92894,1.92899,9000000.0
2006-10-04 08:35:00,1.9289,1.92893,1.92871,1.92893,9000000.0
2006-10-04 08:36:00,1.92901,1.92905,1.92883,1.92898,8000000.0
2006-10-04 08:37:00,1.92903,1.92903,1.92885,1.92897,9000000.0
2006-10-04 08:38:00,1.92894,1.92894,1.92866,1.92875,10000000.0
2006-10-04 08:39:00,1.9284,1.92849,1.92833,1.92833,11000000.0
2006-10-04 08:40:00,1.92833,1.92847,1.92825,1.92847,8000000.0
2006-10-04 08:41:00,1.92845,1.92846,1.92826,1.92834,11000000.0
2006-10-04 08:42:00,1.92829,1.92829,1.92799,1.92802,10000000.0
2006-10-04 08:43:00,1.92805,1.9283,1.92805,1.9283,8000000.0
2006-10-04 08:44:00,1.92831,1.9284,1.92824,1.92824,10000000.0
2006-10-04 08:45:00,1.92809,1.92834,1.92808,1.92834,8000000.0
2006-10-04 08:46:00,1.92832,1.92845,1.92697,1.92842,8000000.0
2006-10-04 08:47:00,1.92849,1.92894,1.92849,1.92894,7000000.0
2006-10-04 08:48:00,1.92893,1.92893,1.92872,1.92879,8000000.0
2006-10-04 08:49:00,1.9288,1.92883,1.9287,1.9287,11000000.0
2006-10-04 08:50:00,1.92881,1.92891,1.92879,1.92882,7000000.0
2006-10-04 08:51:00,1.92889,1.92889,1.92857,1.92857,8000000.0
2006-10-04 08:53:00,1.92859,1.9287,1.92817,1.92861,8000000.0
2006-10-04 08:54:00,1.92854,1.92887,1.92854,1.92887,8000000.0
2006-10-04 08:55:00,1.92913,1.92946,1.92913,1.92946,8000000.0
2006-10-04 08:56:00,1.92991,1.92996,1.92982,1.92988,7000000.0
2006-10-04 08:58:00,1.92971,1.92985,1.92964,1.92985,7000000.0
2006-10-04 08:59:00,1.93005,1.93021,1.92999,1.93021,7000000.0
2006-10-04 09:00:00,1.93008,1.93028,1.93005,1.93005,8000000.0
2006-10-04 09:01:00,1.93022,1.93072,1.93022,1.93072,9000000.0
2006-10-04 09:02:00,1.93057,1.9306,1.93051,1.93052,10000000.0
2006-10-04 09:03:00,1.93041,1.93062,1.93041,1.93047,7000000.0
2006-10-04 09:04:00,1.93043,1.93043,1.93034,1.93034,7000000.0
2006-10-04 09:05:00,1.93033,1.93052,1.93033,1.93037,7000000.0
2006-10-04 09:06:00,1.93033,1.93063,1.93033,1.93048,11000000.0
2006-10-04 09:07:00,1.93053,1.93074,1.93053,1.93074,8000000.0
2006-10-04 09:08:00,1.93076,1.93085,1.93062,1.93082,7000000.0
2006-10-04 09:09:00,1.93074,1.93083,1.9307,1.93083,11000000.0
2006-10-04 09:10:00,1.93068,1.93082,1.93058,1.93069,7000000.0
2006-10-04 09:11:00,1.93063,1.93063,1.93038,1.9304,9000000.0
2006-10-04 09:12:00,1.92987,1.93022,1.92987,1.93022,8000000.0
2006-10-04 09:13:00,1.93013,1.93017,1.9299,1.93012,9000000.0
2006-10-04 09:14:00,1.93021,1.93022,1.92999,1.93012,11000000.0
2006-10-04 09:15:00,1.93013,1.93031,1.93013,1.93031,7000000.0
2006-10-04 09:16:00,1.93062,1.93062,1.93038,1.93054,8000000.0
2006-10-04 09:17:00,1.93044,1.93044,1.93022,1.93032,11000000.0
2006-10-04 09:18:00,1.93034,1.93034,1.93013,1.93013,8000000.0
2006-10-04 09:19:00,1.93025,1.93055,1.93025,1.93055,7000000.0
2006-10-04 09:20:00,1.93055,1.93055,1.93024,1.93024,7000000.0
2006-10-04 09:21:00,1.93017,1.93019,1.92997,1.93004,8000000.0
2006-10-04 09:22:00,1.93,1.93012,1.9299,1.93,8000000.0
2006-10-04 09:24:00,1.93003,1.93007,1.9299,1.92997,8000000.0
2006-10-04 09:25:00,1.92988,1.9299,1.92981,1.92985,7000000.0
2006-10-04 09:26:00,1.92983,1.92996,1.92983,1.92996,11000000.0
2006-10-04 09:27:00,1.92994,1.92994,1.92982,1.92984,11000000.0
2006-10-04 09:28:00,1.9298,1.92986,1.92948,1.92948,9000000.0
2006-10-04 09:29:00,1.92936,1.92936,1.92908,1.92926,8000000.0
2006-10-04 09:30:00,1.92931,1.92932,1.92909,1.92918,7000000.0
2006-10-04 09:31:00,1.9289,1.92923,1.9289,1.92923,7000000.0
2006-10-04 09:32:00,1.92919,1.9293,1.92916,1.92922,7000000.0
2006-10-04 09:33:00,1.92924,1.92933,1.9292,1.92932,8000000.0
2006-10-04 09:34:00,1.92935,1.92935,1.92917,1.92917,7000000.0
2006-10-04 09:35:00,1.92911,1.92919,1.92908,1.92908,10000000.0
2006-10-04 09:36:00,1.92905,1.92929,1.92905,1.92929,8000000.0
2006-10-04 09:37:00,1.92937,1.92943,1.92922,1.92935,11000000.0
2006-10-04 09:38:00,1.92925,1.9295,1.92751,1.9295,11000000.0
2006-10-04 09:39:00,1.92936,1.92944,1.92927,1.92935,7000000.0
2006-10-04 09:40:00,1.92942,1.92958,1.92935,1.92935,9000000.0
2006-10-04 09:41:00,1.92933,1.92947,1.92922,1.92936,8000000.0
2006-10-04 09:43:00,1.92936,1.92941,1.92919,1.92927,11000000.0
2006-10-04 09:44:00,1.92903,1.92904,1.92888,1.92888,8000000.0
2006-10-04 09:45:00,1.92885,1.92896,1.92863,1.92867,7000000.0
2006-10-04 09:46:00,1.92862,1.92862,1.9282,1.92851,11000000.0
2006-10-04 09:47:00,1.92849,1.92862,1.9284,1.92862,9000000.0
2006-10-04 09:48:00,1.9286,1.92871,1.9286,1.92867,7000000.0
2006-10-04 09:49:00,1.92855,1.92872,1.92847,1.92872,11000000.0
2006-10-04 09:50:00,1.9287,1.9287,1.92837,1.92837,8000000.0
2006-10-04 09:51:00,1.92841,1.9285,1.92825,1.92834,8000000.0
2006-10-04 09:52:00,1.92818,1.92821,1.92802,1.92821,8000000.0
2006-10-04 09:53:00,1.92819,1.9284,1.92819,1.92833,10000000.0
2006-10-04 09:54:00,1.92844,1.92857,1.92844,1.92857,4000000.0
2006-10-04 09:55:00,1.92841,1.92841,1.92764,1.92764,8000000.0
2006-10-04 09:56:00,1.92701,1.92738,1.92701,1.92738,10000000.0
2006-10-04 09:57:00,1.9273,1.9275,1.9273,1.92735,8000000.0
2006-10-04 09:58:00,1.9275,1.92756,1.92746,1.92754,8000000.0
2006-10-04 09:59:00,1.9276,1.9278,1.92754,1.9277,10000000.0
2006-10-04 10:00:00,1.92764,1.9277,1.9275,1.92761,10000000.0
2006-10-04 10:01:00,1.92724,1.92724,1.92707,1.92713,10000000.0
2006-10-04 10:02:00,1.92689,1.92701,1.92679,1.92679,10000000.0
2006-10-04 10:03:00,1.92663,1.92679,1.92663,1.92673,7000000.0
2006-10-04 10:04:00,1.92673,1.92681,1.92668,1.92672,7000000.0
2006-10-04 10:05:00,1.92686,1.92693,1.9268,1.92682,11000000.0
2006-10-04 10:06:00,1.92683,1.92698,1.92681,1.92698,7000000.0
2006-10-04 10:07:00,1.92708,1.92713,1.92691,1.92705,7000000.0
2006-10-04 10:08:00,1.92714,1.92726,1.9271,1.92713,7000000.0
2006-10-04 10:09:00,1.92695,1.92699,1.92684,1.92684,7000000.0
2006-10-04 10:10:00,1.92677,1.92691,1.92675,1.92691,7000000.0
2006-10-04 10:11:00,1.92713,1.92713,1.92687,1.92687,7000000.0
2006-10-04 10:12:00,1.9268,1.9268,1.92633,1.92651,8000000.0
2006-10-04 10:13:00,1.9262,1.92622,1.92615,1.92618,8000000.0
2006-10-04 10:14:00,1.92615,1.92615,1.92592,1.92605,7000000.0
2006-10-04 10:15:00,1.92609,1.9263,1.92608,1.9263,10000000.0
2006-10-04 10:16:00,1.9263,1.9263,1.92611,1.92623,7000000.0
2006-10-04 10:17:00,1.92625,1.92626,1.92609,1.92626,11000000.0
2006-10-04 10:18:00,1.92624,1.92624,1.92601,1.92601,8000000.0
2006-10-04 10:19:00,1.92623,1.92639,1.92623,1.92639,9000000.0
2006-10-04 10:20:00,1.92637,1.92638,1.92623,1.92631,7000000.0
2006-10-04 10:21:00,1.92655,1.92667,1.92653,1.92667,8000000.0
2006-10-04 10:22:00,1.92668,1.92673,1.92654,1.92667,7000000.0
2006-10-04 10:23:00,1.92644,1.9267,1.92644,1.92657,7000000.0
2006-10-04 10:24:00,1.92657,1.92662,1.92642,1.92662,7000000.0
2006-10-04 10:25:00,1.92658,1.92658,1.92621,1.92626,9000000.0
2006-10-04 10:26:00,1.92627,1.92627,1.9261,1.92624,11000000.0
2006-10-04 10:27:00,1.92617,1.92627,1.92598,1.9262,8000000.0
2006-10-04 10:28:00,1.92601,1.92614,1.92597,1.92607,9000000.0
2006-10-04 10:29:00,1.92601,1.92606,1.92576,1.92582,8000000.0
2006-10-04 10:30:00,1.92572,1.92587,1.92567,1.92571,8000000.0
2006-10-04 10:31:00,1.92562,1.92568,1.92539,1.92565,7000000.0
2006-10-04 10:32:00,1.92572,1.92572,1.92547,1.92562,9000000.0
2006-10-04 10:33:00,1.92567,1.92581,1.92567,1.92581,7000000.0
2006-10-04 10:34:00,1.92574,1.92574,1.92557,1.92567,7000000.0
2006-10-04 10:35:00,1.92563,1.92595,1.92547,1.92595,7000000.0
2006-10-04 10:36:00,1.92599,1.92599,1.92575,1.92589,8000000.0
2006-10-04 10:37:00,1.9257,1.92582,1.92568,1.92568,8000000.0
2006-10-04 10:38:00,1.92589,1.92597,1.9258,1.92596,10000000.0
2006-10-04 10:39:00,1.92588,1.92591,1.92566,1.92591,8000000.0
2006-10-04 10:40:00,1.926,1.92609,1.92596,1.92605,7000000.0
2006-10-04 10:41:00,1.92593,1.92593,1.92543,1.92543,9000000.0
2006-10-04 10:42:00,1.9252,1.9252,1.92496,1.92496,7000000.0
2006-10-04 10:43:00,1.92517,1.92534,1.92496,1.92534,10000000.0
2006-10-04 10:44:00,1.9253,1.9253,1.92487,1.92487,7000000.0
2006-10-04 10:45:00,1.92442,1.92447,1.92433,1.92443,8000000.0
2006-10-04 10:46:00,1.92419,1.92421,1.92396,1.92396,8000000.0
2006-10-04 10:47:00,1.92395,1.92398,1.9237,1.92396,7000000.0
2006-10-04 10:48:00,1.924,1.92406,1.924,1.92405,8000000.0
2006-10-04 10:49:00,1.92418,1.9243,1.92402,1.9243,9000000.0
2006-10-04 10:50:00,1.92429,1.92429,1.92412,1.92414,8000000.0
2006-10-04 10:51:00,1.92358,1.92358,1.92306,1.9232,9000000.0
2006-10-04 10:52:00,1.92328,1.92338,1.92322,1.92332,8000000.0
2006-10-04 10:53:00,1.9232,1.92336,1.92313,1.92313,9000000.0
2006-10-04 10:54:00,1.92321,1.92327,1.92317,1.92317,10000000.0
2006-10-04 10:55:00,1.92341,1.92366,1.92341,1.92349,7000000.0
2006-10-04 10:56:00,1.92328,1.9236,1.92165,1.92358,7000000.0
2006-10-04 10:57:00,1.92366,1.92383,1.92363,1.92377,8000000.0
2006-10-04 10:58:00,1.92349,1.92349,1.92317,1.9232,7000000.0
2006-10-04 10:59:00,1.9231,1.9233,1.9231,1.92313,11000000.0
2006-10-04 11:00:00,1.92311,1.92345,1.92204,1.92204,7000000.0
2006-10-04 11:01:00,1.92352,1.92375,1.92352,1.92375,8000000.0
2006-10-04 11:02:00,1.92355,1.92355,1.92328,1.92335,7000000.0
2006-10-04 11:03:00,1.92323,1.92337,1.92323,1.92334,11000000.0
2006-10-04 11:04:00,1.9233,1.92335,1.92325,1.92325,11000000.0
2006-10-04 11:05:00,1.92335,1.92341,1.92325,1.92337,7000000.0
2006-10-04 11:06:00,1.92323,1.92358,1.92323,1.92358,8000000.0
2006-10-04 11:07:00,1.92363,1.92363,1.9232,1.9232,7000000.0
2006-10-04 11:08:00,1.92319,1.92337,1.92319,1.92326,9000000.0
2006-10-04 11:09:00,1.92336,1.92349,1.92336,1.92349,8000000.0
2006-10-04 11:13:00,1.92352,1.92357,1.92325,1.9235,11000000.0
2006-10-04 11:14:00,1.92357,1.92369,1.92352,1.92352,11000000.0
2006-10-04 11:15:00,1.9238,1.92388,1.9237,1.92372,7000000.0
2006-10-04 11:16:00,1.9237,1.9237,1.92344,1.92344,7000000.0
2006-10-04 11:17:00,1.92317,1.92317,1.92272,1.92272,7000000.0
2006-10-04 11:18:00,1.92265,1.92266,1.92244,1.92251,10000000.0
2006-10-04 11:19:00,1.9224,1.92268,1.92239,1.92268,11000000.0
2006-10-04 11:20:00,1.92277,1.92291,1.92277,1.9229,8000000.0
2006-10-04 11:21:00,1.92297,1.9231,1.9229,1.92299,7000000.0
2006-10-04 11:22:00,1.92295,1.9231,1.92288,1.9231,8000000.0
2006-10-04 11:23:00,1.92316,1.92363,1.92316,1.92363,8000000.0
2006-10-04 11:24:00,1.92355,1.92355,1.92342,1.92347,7000000.0
2006-10-04 11:25:00,1.92344,1.92344,1.92316,1.92316,8000000.0
2006-10-04 11:26:00,1.92326,1.92362,1.92326,1.92362,11000000.0
2006-10-04 11:28:00,1.92374,1.92374,1.92345,1.92349,7000000.0
2006-10-04 11:29:00,1.92345,1.92345,1.9232,1.92328,8000000.0
2006-10-04 11:30:00,1.92326,1.92331,1.92315,1.92324,7000000.0
2006-10-04 11:32:00,1.92309,1.92314,1.92305,1.92307,11000000.0
2006-10-04 11:33:00,1.92308,1.92308,1.92296,1.92305,7000000.0
2006-10-04 11:34:00,1.92293,1.92311,1.92293,1.92311,7000000.0
2006-10-04 11:35:00,1.92309,1.92309,1.92286,1.92295,10000000.0
2006-10-04 11:36:00,1.92314,1.92323,1.92311,1.92311,8000000.0
2006-10-04 11:37:00,1.92289,1.92337,1.92289,1.92337,8000000.0
2006-10-04 11:40:00,1.92354,1.92362,1.92345,1.92362,11000000.0
2006-10-04 11:41:00,1.92367,1.92382,1.92367,1.92382,11000000.0
2006-10-04 11:42:00,1.92378,1.92378,1.92325,1.9234,11000000.0
2006-10-04 11:43:00,1.92324,1.92358,1.92324,1.92356,7000000.0
2006-10-04 11:44:00,1.92387,1.9243,1.92387,1.9243,7000000.0
2006-10-04 11:45:00,1.92449,1.92528,1.92449,1.92528,11000000.0
2006-10-04 11:46:00,1.92528,1.92528,1.92505,1.92509,7000000.0
2006-10-04 11:47:00,1.92515,1.92531,1.92515,1.92519,9000000.0
2006-10-04 11:48:00,1.92532,1.92542,1.92527,1.92541,10000000.0
2006-10-04 11:49:00,1.9253,1.92546,1.9253,1.92545,7000000.0
2006-10-04 11:50:00,1.92532,1.92532,1.92507,1.92507,7000000.0
2006-10-04 11:51:00,1.92527,1.92538,1.92499,1.92526,8000000.0
2006-10-04 11:52:00,1.92527,1.92535,1.92511,1.92511,10000000.0
2006-10-04 11:53:00,1.92498,1.92498,1.9248,1.9248,10000000.0
2006-10-04 11:54:00,1.92456,1.92467,1.92442,1.92442,9000000.0
2006-10-04 11:55:00,1.92425,1.92432,1.92423,1.92432,8000000.0
2006-10-04 11:56:00,1.92429,1.9244,1.92423,1.92425,11000000.0
2006-10-04 11:57:00,1.92409,1.92409,1.9237,1.9237,8000000.0
2006-10-04 11:58:00,1.92367,1.92372,1.92354,1.92372,9000000.0
2006-10-04 11:59:00,1.92381,1.92388,1.92377,1.92383,7000000.0
2006-10-04 12:00:00,1.92403,1.92408,1.92394,1.92407,7000000.0
2006-10-04 12:01:00,1.92419,1.92424,1.924,1.92402,10000000.0
2006-10-04 12:02:00,1.92405,1.9242,1.92402,1.92419,10000000.0
2006-10-04 12:03:00,1.92419,1.92429,1.92411,1.92417,7000000.0
2006-10-04 12:04:00,1.92415,1.92415,1.92398,1.92412,9000000.0
2006-10-04 12:06:00,1.92414,1.92416,1.92389,1.92389,7000000.0
2006-10-04 12:07:00,1.92394,1.92433,1.92394,1.92422,7000000.0
2006-10-04 12:08:00,1.92435,1.92448,1.92431,1.92435,9000000.0
2006-10-04 12:09:00,1.92438,1.92438,1.92405,1.92413,8000000.0
2006-10-04 12:10:00,1.92422,1.92429,1.92411,1.92411,8000000.0
2006-10-04 12:11:00,1.924,1.9241,1.92385,1.92403,7000000.0
2006-10-04 12:12:00,1.92391,1.92402,1.92382,1.92392,7000000.0
2006-10-04 12:13:00,1.92395,1.92401,1.92365,1.92386,10000000.0
2006-10-04 12:15:00,1.92384,1.92406,1.92381,1.92399,8000000.0
2006-10-04 12:16:00,1.92387,1.92409,1.92387,1.92402,8000000.0
2006-10-04 12:17:00,1.92395,1.92395,1.92378,1.92386,8000000.0
2006-10-04 12:18:00,1.92375,1.92375,1.92358,1.92358,11000000.0
2006-10-04 12:19:00,1.92347,1.92374,1.92347,1.9237,9000000.0
2006-10-04 12:20:00,1.92371,1.92371,1.92344,1.92357,10000000.0
2006-10-04 12:22:00,1.92336,1.92354,1.92326,1.92326,8000000.0
2006-10-04 12:23:00,1.92313,1.92338,1.92313,1.92324,7000000.0
2006-10-04 12:24:00,1.92358,1.92374,1.92358,1.92366,7000000.0
2006-10-04 12:25:00,1.92381,1.9239,1.92364,1.9239,9000000.0
2006-10-04 12:26:00,1.92389,1.9239,1.92383,1.92383,8000000.0
2006-10-04 12:27:00,1.92383,1.92394,1.92374,1.92382,10000000.0
2006-10-04 12:28:00,1.92391,1.92394,1.92376,1.92393,9000000.0
2006-10-04 12:29:00,1.92391,1.92397,1.9238,1.92391,9000000.0
2006-10-04 12:30:00,1.92379,1.92379,1.92361,1.92371,7000000.0
2006-10-04 12:31:00,1.92365,1.92365,1.92341,1.92347,11000000.0
2006-10-04 12:32:00,1.9233,1.92343,1.92323,1.92323,7000000.0
2006-10-04 12:33:00,1.92327,1.92336,1.92317,1.92317,7000000.0
2006-10-04 12:34:00,1.92323,1.92364,1.92323,1.92364,7000000.0
2006-10-04 12:35:00,1.92366,1.92366,1.92353,1.92353,8000000.0
2006-10-04 12:36:00,1.92356,1.92356,1.9233,1.9233,8000000.0
2006-10-04 12:37:00,1.92314,1.92353,1.92314,1.92353,9000000.0
2006-10-04 12:38:00,1.92342,1.92342,1.92265,1.92274,8000000.0
2006-10-04 12:39:00,1.92246,1.92248,1.92231,1.92233,9000000.0
2006-10-04 12:40:00,1.92231,1.92233,1.92212,1.92222,7000000.0
2006-10-04 12:41:00,1.92223,1.92226,1.92215,1.92221,8000000.0
2006-10-04 12:42:00,1.92226,1.9224,1.92225,1.92231,9000000.0
2006-10-04 12:43:00,1.9222,1.9222,1.92168,1.92168,9000000.0
2006-10-04 12:44:00,1.92183,1.92199,1.92175,1.92199,8000000.0
2006-10-04 12:45:00,1.92204,1.92205,1.92164,1.92199,10000000.0
2006-10-04 12:46:00,1.92203,1.92225,1.922,1.92208,9000000.0
2006-10-04 12:47:00,1.92213,1.92222,1.922,1.92222,10000000.0
2006-10-04 12:48:00,1.92215,1.9224,1.92215,1.92233,11000000.0
2006-10-04 12:49:00,1.92224,1.92224,1.92194,1.92194,7000000.0
2006-10-04 12:50:00,1.92195,1.92202,1.92151,1.92151,7000000.0
2006-10-04 12:51:00,1.92166,1.92177,1.92161,1.92171,8000000.0
2006-10-04 12:52:00,1.92191,1.92195,1.92159,1.92194,11000000.0
2006-10-04 12:53:00,1.92206,1.92216,1.92206,1.92212,8000000.0
2006-10-04 12:54:00,1.92215,1.92227,1.9221,1.92225,7000000.0
2006-10-04 12:55:00,1.9223,1.9223,1.92212,1.92229,8000000.0
2006-10-04 12:56:00,1.92226,1.92248,1.92226,1.92248,7000000.0
2006-10-04 12:57:00,1.92241,1.92241,1.9223,1.92235,7000000.0
2006-10-04 12:58:00,1.9223,1.9223,1.92214,1.92221,8000000.0
2006-10-04 12:59:00,1.92227,1.92228,1.92205,1.92214,7000000.0
2006-10-04 13:00:00,1.92188,1.92189,1.92177,1.92177,8000000.0
2006-10-04 13:01:00,1.92148,1.92179,1.92148,1.92179,8000000.0
2006-10-04 13:02:00,1.92182,1.92188,1.92169,1.92188,7000000.0
2006-10-04 13:03:00,1.92189,1.92194,1.92165,1.92173,8000000.0
2006-10-04 13:04:00,1.92149,1.92159,1.92149,1.92159,7000000.0
2006-10-04 13:05:00,1.92161,1.92161,1.92131,1.92146,8000000.0
2006-10-04 13:06:00,1.92166,1.92169,1.92153,1.92168,7000000.0
2006-10-04 13:07:00,1.92171,1.92171,1.92157,1.92168,7000000.0
2006-10-04 13:08:00,1.92154,1.92165,1.92148,1.92158,10000000.0
2006-10-04 13:09:00,1.92162,1.92162,1.92128,1.92135,7000000.0
2006-10-04 13:10:00,1.92131,1.92144,1.92122,1.92141,9000000.0
2006-10-04 13:11:00,1.92145,1.92145,1.92105,1.92119,8000000.0
2006-10-04 13:12:00,1.92113,1.92145,1.92105,1.92145,8000000.0
2006-10-04 13:13:00,1.92153,1.92153,1.92131,1.92131,9000000.0
2006-10-04 13:14:00,1.92124,1.92151,1.92116,1.92151,7000000.0
2006-10-04 13:15:00,1.92161,1.92161,1.92143,1.92161,8000000.0
2006-10-04 13:16:00,1.92157,1.92159,1.92141,1.92153,8000000.0
2006-10-04 13:17:00,1.9215,1.9215,1.92121,1.92138,9000000.0
2006-10-04 13:18:00,1.92142,1.92142,1.92122,1.92137,10000000.0
2006-10-04 13:19:00,1.92147,1.9215,1.92128,1.9215,8000000.0
2006-10-04 13:20:00,1.92156,1.9217,1.92153,1.9217,8000000.0
2006-10-04 13:21:00,1.92174,1.92184,1.92167,1.92184,7000000.0
2006-10-04 13:22:00,1.92177,1.92179,1.92148,1.92169,11000000.0
2006-10-04 13:23:00,1.92145,1.92182,1.92145,1.92179,8000000.0
2006-10-04 13:24:00,1.92191,1.92193,1.9219,1.92193,7000000.0
2006-10-04 13:25:00,1.92195,1.92212,1.92195,1.92211,11000000.0
2006-10-04 13:27:00,1.92203,1.92221,1.92201,1.92207,8000000.0
2006-10-04 13:28:00,1.92201,1.92202,1.92191,1.92197,21000000.0
2006-10-04 13:29:00,1.92204,1.92224,1.92204,1.92224,17000000.0
2006-10-04 13:31:00,1.92237,1.92242,1.92237,1.92241,9000000.0
2006-10-04 13:32:00,1.92237,1.92238,1.92231,1.92235,14000000.0
2006-10-04 13:33:00,1.92228,1.92228,1.92208,1.92208,14000000.0
2006-10-04 13:34:00,1.92211,1.92212,1.922,1.922,31000000.0
2006-10-04 13:35:00,1.92189,1.92191,1.92184,1.92191,17000000.0
2006-10-04 13:36:00,1.92203,1.92215,1.92203,1.92209,24000000.0
2006-10-04 13:37:00,1.92225,1.92237,1.92225,1.92237,10000000.0
2006-10-04 13:38:00,1.92237,1.92246,1.92227,1.92238,18000000.0
2006-10-04 13:39:00,1.92227,1.92227,1.92204,1.92204,15000000.0
2006-10-04 13:40:00,1.92207,1.92215,1.92198,1.92215,29000000.0
2006-10-04 13:41:00,1.92218,1.92233,1.92212,1.92231,13000000.0
2006-10-04 13:42:00,1.92228,1.92229,1.92224,1.92229,3000000.0
2006-10-04 13:43:00,1.92213,1.92224,1.92208,1.92217,10000000.0
2006-10-04 13:44:00,1.92228,1.92228,1.92199,1.92214,26000000.0
2006-10-04 13:45:00,1.92214,1.92227,1.92211,1.92223,22000000.0
2006-10-04 13:46:00,1.92225,1.92235,1.92221,1.92232,19000000.0
2006-10-04 13:47:00,1.92233,1.92246,1.92233,1.92246,17000000.0
2006-10-04 13:48:00,1.92246,1.92248,1.92241,1.92248,22000000.0
2006-10-04 13:49:00,1.92245,1.9225,1.92238,1.92238,24000000.0
2006-10-04 13:50:00,1.92242,1.92247,1.92241,1.92243,15000000.0
2006-10-04 13:51:00,1.9225,1.92258,1.92249,1.9225,22000000.0
2006-10-04 13:56:00,1.92243,1.92245,1.92226,1.92232,24000000.0
2006-10-04 13:57:00,1.92243,1.92253,1.92237,1.92242,34000000.0
2006-10-04 13:58:00,1.92244,1.92244,1.92233,1.92234,16000000.0
2006-10-04 13:59:00,1.92235,1.92245,1.92235,1.92245,30000000.0
2006-10-04 14:00:00,1.92242,1.92242,1.9221,1.9221,39000000.0
2006-10-04 14:01:00,1.92215,1.92222,1.92211,1.92222,30000000.0
2006-10-04 14:02:00,1.92224,1.92234,1.92221,1.92234,19000000.0
2006-10-04 14:03:00,1.92242,1.92246,1.9224,1.92246,23000000.0
2006-10-04 14:04:00,1.92242,1.92244,1.92232,1.9224,33000000.0
2006-10-04 14:05:00,1.9223,1.92232,1.92226,1.9223,28000000.0
2006-10-04 14:06:00,1.92241,1.92242,1.92228,1.92235,31000000.0
2006-10-04 14:07:00,1.92233,1.92246,1.92227,1.92245,31000000.0
2006-10-04 14:08:00,1.9224,1.92243,1.92226,1.92239,27000000.0
2006-10-04 14:09:00,1.92249,1.92267,1.92246,1.92267,27000000.0
2006-10-04 14:10:00,1.92258,1.92296,1.92258,1.92296,24000000.0
2006-10-04 14:11:00,1.92299,1.92299,1.92285,1.92298,21000000.0
2006-10-04 14:12:00,1.92277,1.92298,1.92277,1.92297,22000000.0
2006-10-04 14:13:00,1.92297,1.92297,1.92278,1.92293,13000000.0
2006-10-04 14:14:00,1.92292,1.92317,1.92292,1.92317,21000000.0
2006-10-04 14:15:00,1.92354,1.92354,1.9228,1.9228,25000000.0
2006-10-04 14:16:00,1.92244,1.92274,1.92244,1.92257,26000000.0
2006-10-04 14:17:00,1.923,1.923,1.92272,1.92272,32000000.0
2006-10-04 14:18:00,1.92257,1.92271,1.92257,1.92269,27000000.0
2006-10-04 14:19:00,1.92263,1.92263,1.92237,1.92238,35000000.0
2006-10-04 14:20:00,1.9223,1.92244,1.92226,1.92239,32000000.0
2006-10-04 14:21:00,1.92239,1.92245,1.92224,1.92245,39000000.0
2006-10-04 14:22:00,1.92239,1.92241,1.92213,1.92218,22000000.0
2006-10-04 14:23:00,1.92223,1.92241,1.92222,1.92236,40000000.0
2006-10-04 14:24:00,1.92242,1.92245,1.9223,1.92239,10000000.0
2006-10-04 14:25:00,1.92228,1.92228,1.92206,1.92213,35000000.0
2006-10-04 14:26:00,1.92214,1.9222,1.92203,1.92214,18000000.0
2006-10-04 14:27:00,1.92206,1.92224,1.92205,1.92213,28000000.0
2006-10-04 14:28:00,1.92203,1.92203,1.92159,1.92169,21000000.0
2006-10-04 14:29:00,1.92168,1.92179,1.92155,1.92162,16000000.0
2006-10-04 14:30:00,1.92162,1.92169,1.92155,1.92169,25000000.0
2006-10-04 14:31:00,1.92162,1.92172,1.92162,1.92172,26000000.0
2006-10-04 14:32:00,1.92176,1.92181,1.92174,1.92179,32000000.0
2006-10-04 14:33:00,1.92178,1.92185,1.92178,1.92185,20000000.0
2006-10-04 14:34:00,1.92197,1.92201,1.92192,1.92192,25000000.0
2006-10-04 14:35:00,1.9218,1.92189,1.9218,1.92186,23000000.0
2006-10-04 14:36:00,1.92197,1.92213,1.92197,1.92213,11000000.0
2006-10-04 14:38:00,1.92216,1.92216,1.92203,1.92204,54000000.0
2006-10-04 14:39:00,1.92212,1.9223,1.92212,1.9223,36000000.0
2006-10-04 14:40:00,1.92226,1.9223,1.92223,1.92223,36000000.0
2006-10-04 14:41:00,1.92218,1.92225,1.92218,1.92225,41000000.0
2006-10-04 14:42:00,1.92229,1.9225,1.92229,1.9225,19000000.0
2006-10-04 14:43:00,1.92272,1.92298,1.92272,1.92294,20000000.0
2006-10-04 14:44:00,1.92305,1.92318,1.92305,1.92318,25000000.0
2006-10-04 14:45:00,1.92333,1.92343,1.92333,1.92341,33000000.0
2006-10-04 14:46:00,1.92336,1.92351,1.92336,1.92347,11000000.0
2006-10-04 14:47:00,1.9235,1.92354,1.92344,1.92344,7000000.0
2006-10-04 14:48:00,1.92332,1.92332,1.9229,1.9229,21000000.0
2006-10-04 14:49:00,1.92274,1.92289,1.92268,1.92274,32000000.0
2006-10-04 14:50:00,1.92282,1.92303,1.92282,1.92295,33000000.0
2006-10-04 14:51:00,1.92296,1.92308,1.92295,1.92308,37000000.0
2006-10-04 14:52:00,1.9231,1.9231,1.92294,1.92294,17000000.0
2006-10-04 14:53:00,1.92298,1.92329,1.92298,1.92329,22000000.0
2006-10-04 14:55:00,1.92353,1.92364,1.92353,1.9236,7000000.0
2006-10-04 14:56:00,1.92363,1.9238,1.92361,1.92361,21000000.0
2006-10-04 14:57:00,1.92354,1.9236,1.92352,1.92357,12000000.0
2006-10-04 14:58:00,1.92331,1.92356,1.92323,1.92331,31000000.0
2006-10-04 14:59:00,1.92357,1.92377,1.92357,1.92377,20000000.0
2006-10-04 15:00:00,1.92388,1.92397,1.92385,1.92388,32000000.0
2006-10-04 15:01:00,1.92389,1.92389,1.92352,1.92362,14000000.0
2006-10-04 15:02:00,1.92359,1.92379,1.92341,1.92353,26000000.0
2006-10-04 15:03:00,1.92351,1.92353,1.92345,1.92345,30000000.0
2006-10-04 15:04:00,1.92361,1.92384,1.9235,1.92374,29000000.0
2006-10-04 15:05:00,1.92367,1.92383,1.92356,1.92361,28000000.0
2006-10-04 15:06:00,1.9235,1.9235,1.92332,1.92332,16000000.0
2006-10-04 15:07:00,1.92343,1.92347,1.92335,1.92343,26000000.0
2006-10-04 15:09:00,1.92332,1.92333,1.92303,1.92311,34000000.0
2006-10-04 15:10:00,1.92292,1.92307,1.92285,1.92288,36000000.0
2006-10-04 15:11:00,1.92271,1.92277,1.92261,1.92268,27000000.0
2006-10-04 15:12:00,1.9227,1.92278,1.9227,1.92278,26000000.0
2006-10-04 15:13:00,1.92277,1.92277,1.9226,1.9226,41000000.0
2006-10-04 15:14:00,1.92266,1.92273,1.92265,1.92273,30000000.0
2006-10-04 15:15:00,1.9228,1.92303,1.9228,1.92299,21000000.0
2006-10-04 15:16:00,1.923,1.92315,1.923,1.92315,9000000.0
2006-10-04 15:17:00,1.92318,1.92329,1.92318,1.92324,26000000.0
2006-10-04 15:19:00,1.9234,1.92343,1.92336,1.92336,16000000.0
2006-10-04 15:22:00,1.92324,1.92336,1.92324,1.92329,22000000.0
2006-10-04 15:23:00,1.92323,1.92323,1.92314,1.92319,36000000.0
2006-10-04 15:24:00,1.92321,1.92321,1.92299,1.92301,8000000.0
2006-10-04 15:25:00,1.92294,1.92303,1.92294,1.92301,14000000.0
2006-10-04 15:27:00,1.92305,1.92311,1.92304,1.92308,32000000.0
2006-10-04 15:28:00,1.92331,1.92339,1.92321,1.92331,55000000.0
2006-10-04 15:29:00,1.92319,1.92319,1.92112,1.92286,47000000.0
2006-10-04 15:30:00,1.92086,1.92299,1.92018,1.92299,71000000.0
2006-10-04 15:31:00,1.9233,1.92331,1.92323,1.92323,58000000.0
2006-10-04 15:32:00,1.92317,1.9233,1.92317,1.92326,25000000.0
2006-10-04 15:33:00,1.92324,1.92325,1.92319,1.92319,32000000.0
2006-10-04 15:34:00,1.92315,1.92325,1.92315,1.92316,22000000.0
2006-10-04 15:35:00,1.92298,1.92298,1.92269,1.92293,30000000.0
2006-10-04 15:36:00,1.92293,1.92293,1.92287,1.92288,23000000.0
2006-10-04 15:37:00,1.92293,1.92293,1.92279,1.92282,24000000.0
2006-10-04 15:38:00,1.92287,1.92307,1.92279,1.92307,61000000.0
2006-10-04 15:39:00,1.92302,1.92302,1.92282,1.9229,40000000.0
2006-10-04 15:40:00,1.92284,1.92297,1.92284,1.92291,37000000.0
2006-10-04 15:41:00,1.92303,1.92308,1.92286,1.92308,43000000.0
2006-10-04 15:43:00,1.92309,1.92309,1.92299,1.92309,30000000.0
2006-10-04 15:44:00,1.92316,1.92316,1.92298,1.92298,29000000.0
2006-10-04 15:45:00,1.92304,1.92307,1.92291,1.92307,36000000.0
2006-10-04 15:46:00,1.92307,1.92307,1.92296,1.92306,24000000.0
2006-10-04 15:47:00,1.92307,1.92307,1.92297,1.92305,31000000.0
2006-10-04 15:48:00,1.92308,1.92308,1.92299,1.92306,33000000.0
2006-10-04 15:49:00,1.92304,1.92304,1.92277,1.92277,25000000.0
2006-10-04 15:50:00,1.92282,1.92291,1.92282,1.9229,11000000.0
2006-10-04 15:51:00,1.92287,1.92293,1.92277,1.9229,37000000.0
2006-10-04 15:52:00,1.92294,1.923,1.92289,1.92298,23000000.0
2006-10-04 15:53:00,1.92307,1.92311,1.92302,1.92305,15000000.0
2006-10-04 15:54:00,1.92308,1.92308,1.923,1.92306,26000000.0
2006-10-04 15:55:00,1.92299,1.92301,1.92294,1.92299,33000000.0
2006-10-04 15:56:00,1.92284,1.92294,1.92284,1.92294,6000000.0
2006-10-04 15:57:00,1.92282,1.92288,1.9228,1.92282,34000000.0
2006-10-04 15:58:00,1.92282,1.92304,1.92282,1.92304,24000000.0
2006-10-04 15:59:00,1.92323,1.92355,1.92323,1.92355,23000000.0
2006-10-04 16:00:00,1.9237,1.92471,1.9237,1.92471,51000000.0
2006-10-04 16:01:00,1.92475,1.92475,1.92437,1.92437,31000000.0
2006-10-04 16:02:00,1.92414,1.92414,1.92386,1.92392,29000000.0
2006-10-04 16:03:00,1.92399,1.92399,1.92381,1.92383,51000000.0
2006-10-04 16:04:00,1.92359,1.92359,1.92337,1.92341,38000000.0
2006-10-04 16:05:00,1.92328,1.92328,1.92306,1.92306,37000000.0
2006-10-04 16:06:00,1.92318,1.9233,1.92316,1.92328,33000000.0
2006-10-04 16:07:00,1.92342,1.92363,1.92342,1.92361,37000000.0
2006-10-04 16:08:00,1.92362,1.92397,1.92362,1.92395,37000000.0
2006-10-04 16:09:00,1.9238,1.92387,1.92374,1.92379,44000000.0
2006-10-04 16:10:00,1.92355,1.92355,1.9233,1.9233,41000000.0
2006-10-04 16:11:00,1.92312,1.92312,1.92231,1.92231,27000000.0
2006-10-04 16:12:00,1.92215,1.92236,1.92215,1.92222,22000000.0
2006-10-04 16:13:00,1.92231,1.92231,1.92219,1.92222,38000000.0
2006-10-04 16:14:00,1.92229,1.92235,1.92227,1.92229,41000000.0
2006-10-04 16:15:00,1.92229,1.92242,1.92228,1.9224,42000000.0
2006-10-04 16:16:00,1.92234,1.92238,1.92219,1.92229,45000000.0
2006-10-04 16:17:00,1.92229,1.92242,1.92228,1.92242,22000000.0
2006-10-04 16:18:00,1.9224,1.9224,1.92199,1.92199,49000000.0
2006-10-04 16:19:00,1.9221,1.92234,1.9221,1.92232,27000000.0
2006-10-04 16:20:00,1.92238,1.92253,1.92238,1.92246,52000000.0
2006-10-04 16:21:00,1.92242,1.92272,1.92235,1.92268,37000000.0
2006-10-04 16:22:00,1.92303,1.92328,1.92301,1.92328,50000000.0
2006-10-04 16:23:00,1.92351,1.92365,1.92346,1.92365,48000000.0
2006-10-04 16:24:00,1.92361,1.92366,1.92355,1.92355,44000000.0
2006-10-04 16:25:00,1.92361,1.9238,1.9236,1.9238,28000000.0
2006-10-04 16:26:00,1.92385,1.92439,1.92385,1.92439,41000000.0
2006-10-04 16:27:00,1.92463,1.92477,1.9245,1.92464,46000000.0
2006-10-04 16:28:00,1.92457,1.92468,1.9245,1.92468,34000000.0
2006-10-04 16:29:00,1.92469,1.92494,1.92469,1.92494,24000000.0
2006-10-04 16:30:00,1.92492,1.92492,1.92462,1.92466,43000000.0
2006-10-04 16:31:00,1.92474,1.92485,1.92464,1.9247,36000000.0
2006-10-04 16:32:00,1.92445,1.92484,1.92445,1.92484,34000000.0
2006-10-04 16:33:00,1.92482,1.92482,1.92465,1.92465,41000000.0
2006-10-04 16:34:00,1.92474,1.92486,1.92467,1.92472,29000000.0
2006-10-04 16:35:00,1.9247,1.9247,1.92444,1.92459,53000000.0
2006-10-04 16:36:00,1.92457,1.9246,1.92442,1.92442,43000000.0
2006-10-04 16:37:00,1.92445,1.92448,1.9243,1.92441,56000000.0
2006-10-04 16:38:00,1.92436,1.92436,1.92416,1.9242,34000000.0
2006-10-04 16:39:00,1.92414,1.92414,1.92397,1.92409,43000000.0
2006-10-04 16:40:00,1.92416,1.92423,1.92397,1.92409,63000000.0
2006-10-04 16:41:00,1.92426,1.92454,1.92425,1.92438,44000000.0
2006-10-04 16:42:00,1.92444,1.92444,1.92426,1.92435,57000000.0
2006-10-04 16:43:00,1.92428,1.92444,1.92424,1.92429,20000000.0
2006-10-04 16:45:00,1.92431,1.92432,1.92408,1.92411,41000000.0
2006-10-04 16:46:00,1.92419,1.92419,1.92389,1.92396,59000000.0
2006-10-04 16:47:00,1.924,1.92429,1.92384,1.92429,55000000.0
2006-10-04 16:48:00,1.92426,1.92431,1.92413,1.92431,46000000.0
2006-10-04 16:49:00,1.92408,1.92412,1.92398,1.92409,35000000.0
2006-10-04 16:50:00,1.9242,1.92438,1.92412,1.92424,45000000.0
2006-10-04 16:51:00,1.92413,1.92413,1.92399,1.92399,30000000.0
2006-10-04 16:53:00,1.92387,1.92411,1.92387,1.92402,19000000.0
2006-10-04 16:54:00,1.92397,1.92398,1.92374,1.92376,18000000.0
2006-10-04 16:55:00,1.92374,1.92388,1.92374,1.92388,40000000.0
2006-10-04 16:56:00,1.92384,1.92384,1.92374,1.92384,37000000.0
2006-10-04 16:57:00,1.9238,1.92382,1.92372,1.92372,17000000.0
2006-10-04 16:58:00,1.92369,1.92377,1.92361,1.92377,45000000.0
2006-10-04 16:59:00,1.92379,1.924,1.92379,1.92396,39000000.0
2006-10-04 17:00:00,1.92387,1.92393,1.92383,1.92383,47000000.0
2006-10-04 17:01:00,1.9239,1.92397,1.92382,1.92396,26000000.0
2006-10-04 17:02:00,1.9242,1.92423,1.92398,1.924,33000000.0
2006-10-04 17:03:00,1.92405,1.92457,1.92405,1.92439,33000000.0
2006-10-04 17:04:00,1.92448,1.92463,1.92448,1.9246,37000000.0
2006-10-04 17:05:00,1.92465,1.92475,1.92459,1.92465,35000000.0
2006-10-04 17:06:00,1.92465,1.92468,1.92455,1.92467,46000000.0
2006-10-04 17:07:00,1.92455,1.92458,1.92436,1.92436,33000000.0
2006-10-04 17:08:00,1.92421,1.92421,1.92389,1.92391,45000000.0
2006-10-04 17:09:00,1.92392,1.92392,1.92377,1.92392,47000000.0
2006-10-04 17:10:00,1.92372,1.92373,1.92361,1.92361,6000000.0
2006-10-04 17:12:00,1.92399,1.92425,1.92388,1.92388,23000000.0
2006-10-04 17:13:00,1.92396,1.92396,1.92375,1.92384,35000000.0
2006-10-04 17:14:00,1.92389,1.92397,1.92386,1.92386,27000000.0
2006-10-04 17:15:00,1.92355,1.92363,1.92345,1.92351,26000000.0
2006-10-04 17:16:00,1.92339,1.92348,1.92338,1.92348,27000000.0
2006-10-04 17:17:00,1.92354,1.92354,1.92339,1.92343,38000000.0
2006-10-04 17:18:00,1.92338,1.92338,1.9232,1.92321,29000000.0
2006-10-04 17:19:00,1.92313,1.9232,1.92312,1.92313,19000000.0
2006-10-04 17:20:00,1.92307,1.92309,1.92304,1.92305,29000000.0
2006-10-04 17:21:00,1.92302,1.92306,1.92288,1.92306,26000000.0
2006-10-04 17:22:00,1.92301,1.92303,1.92294,1.92302,30000000.0
2006-10-04 17:23:00,1.9229,1.9229,1.92277,1.92278,32000000.0
2006-10-04 17:24:00,1.92284,1.923,1.92275,1.92285,23000000.0
2006-10-04 17:25:00,1.92316,1.92334,1.92303,1.92333,20000000.0
2006-10-04 17:26:00,1.92353,1.92365,1.9235,1.92363,18000000.0
2006-10-04 17:27:00,1.92372,1.92375,1.92353,1.92362,44000000.0
2006-10-04 17:28:00,1.92359,1.92359,1.92336,1.92349,39000000.0
2006-10-04 17:29:00,1.92361,1.92369,1.9236,1.92369,36000000.0
2006-10-04 17:30:00,1.92367,1.92392,1.92367,1.92392,61000000.0
2006-10-04 17:31:00,1.92404,1.92429,1.92403,1.92424,62000000.0
2006-10-04 17:32:00,1.92424,1.92424,1.92407,1.92407,54000000.0
2006-10-04 17:33:00,1.92396,1.92401,1.92391,1.92391,64000000.0
2006-10-04 17:34:00,1.92404,1.92405,1.92391,1.92401,60000000.0
2006-10-04 17:35:00,1.92391,1.92395,1.92381,1.92381,43000000.0
2006-10-04 17:36:00,1.92356,1.92357,1.92345,1.92353,58000000.0
2006-10-04 17:37:00,1.92353,1.92362,1.92352,1.92362,47000000.0
2006-10-04 17:38:00,1.92364,1.92372,1.92363,1.92363,44000000.0
2006-10-04 17:39:00,1.92362,1.92374,1.92362,1.92373,41000000.0
2006-10-04 17:40:00,1.92374,1.92375,1.92355,1.92355,59000000.0
2006-10-04 17:41:00,1.92353,1.92361,1.92353,1.92361,50000000.0
2006-10-04 17:42:00,1.92361,1.92367,1.92356,1.92362,37000000.0
2006-10-04 17:43:00,1.92367,1.9238,1.92367,1.9238,33000000.0
2006-10-04 17:44:00,1.9239,1.92398,1.92386,1.92387,46000000.0
2006-10-04 17:45:00,1.92378,1.92382,1.92371,1.92372,49000000.0
2006-10-04 17:46:00,1.92374,1.92383,1.92371,1.92383,56000000.0
2006-10-04 17:47:00,1.92385,1.92391,1.92376,1.92383,65000000.0
2006-10-04 17:48:00,1.92388,1.92404,1.92384,1.92404,61000000.0
2006-10-04 17:49:00,1.92411,1.92433,1.92404,1.92404,72000000.0
2006-10-04 17:50:00,1.92408,1.92417,1.92395,1.92396,53000000.0
2006-10-04 17:51:00,1.924,1.92411,1.92396,1.9241,54000000.0
2006-10-04 17:52:00,1.92412,1.92417,1.92406,1.92416,51000000.0
2006-10-04 17:53:00,1.92421,1.92454,1.92421,1.92454,42000000.0
2006-10-04 17:54:00,1.92464,1.92481,1.92464,1.92481,32000000.0
2006-10-04 17:55:00,1.92489,1.92489,1.92425,1.92425,32000000.0
2006-10-04 17:56:00,1.92405,1.92411,1.924,1.92411,47000000.0
2006-10-04 17:57:00,1.92411,1.92414,1.92399,1.92402,34000000.0
2006-10-04 17:58:00,1.92397,1.92397,1.92391,1.92397,44000000.0
2006-10-04 17:59:00,1.92398,1.92405,1.92398,1.92399,39000000.0
2006-10-04 18:00:00,1.92396,1.92396,1.92385,1.92391,32000000.0
2006-10-04 18:01:00,1.92393,1.92398,1.92391,1.92391,52000000.0
2006-10-04 18:02:00,1.92377,1.92379,1.92359,1.92359,30000000.0
2006-10-04 18:03:00,1.92347,1.92365,1.92347,1.9235,38000000.0
2006-10-04 18:04:00,1.92338,1.92338,1.92328,1.92337,38000000.0
2006-10-04 18:05:00,1.92337,1.92337,1.92325,1.9233,36000000.0
2006-10-04 18:06:00,1.92339,1.92339,1.92331,1.92331,32000000.0
2006-10-04 18:07:00,1.92339,1.92346,1.92338,1.9234,38000000.0
2006-10-04 18:08:00,1.92338,1.92345,1.92332,1.92345,56000000.0
2006-10-04 18:09:00,1.92346,1.92353,1.92341,1.92353,34000000.0
2006-10-04 18:10:00,1.92351,1.92352,1.92334,1.9235,26000000.0
2006-10-04 18:11:00,1.92352,1.92352,1.92342,1.92342,34000000.0
2006-10-04 18:12:00,1.92337,1.92352,1.92337,1.92347,24000000.0
2006-10-04 18:13:00,1.92328,1.92328,1.92311,1.92314,30000000.0
2006-10-04 18:14:00,1.923,1.92308,1.92299,1.92308,22000000.0
2006-10-04 18:15:00,1.92303,1.92303,1.92284,1.92285,21000000.0
2006-10-04 18:16:00,1.92281,1.92302,1.92281,1.92302,66000000.0
2006-10-04 18:17:00,1.92296,1.92305,1.92288,1.92296,60000000.0
2006-10-04 18:18:00,1.92282,1.92285,1.92276,1.92276,33000000.0
2006-10-04 18:19:00,1.92284,1.92293,1.92276,1.92289,46000000.0
2006-10-04 18:20:00,1.9229,1.92292,1.92276,1.92281,61000000.0
2006-10-04 18:21:00,1.92289,1.92302,1.92289,1.92299,37000000.0
2006-10-04 18:22:00,1.92309,1.92316,1.92299,1.92301,49000000.0
2006-10-04 18:23:00,1.92297,1.92305,1.92285,1.92293,34000000.0
2006-10-04 18:24:00,1.92279,1.92309,1.92279,1.923,47000000.0
2006-10-04 18:26:00,1.92291,1.92292,1.92285,1.92291,43000000.0
2006-10-04 18:27:00,1.92286,1.92294,1.92285,1.92285,35000000.0
2006-10-04 18:28:00,1.92287,1.92293,1.92285,1.92293,18000000.0
2006-10-04 18:29:00,1.92286,1.92298,1.92286,1.9229,24000000.0
2006-10-04 18:30:00,1.92295,1.92299,1.92289,1.92296,32000000.0
2006-10-04 18:31:00,1.92318,1.92334,1.92315,1.92324,46000000.0
2006-10-04 18:32:00,1.92348,1.92363,1.9234,1.92355,55000000.0
2006-10-04 18:33:00,1.92355,1.92355,1.92347,1.92348,29000000.0
2006-10-04 18:34:00,1.92346,1.92354,1.92346,1.9235,32000000.0
2006-10-04 18:35:00,1.92334,1.92349,1.92326,1.92346,47000000.0
2006-10-04 18:36:00,1.9235,1.92353,1.92335,1.92343,65000000.0
2006-10-04 18:37:00,1.92343,1.92361,1.92342,1.92361,63000000.0
2006-10-04 18:38:00,1.9242,1.92514,1.9242,1.92514,61000000.0
2006-10-04 18:39:00,1.92577,1.92577,1.92513,1.92513,37000000.0
2006-10-04 18:40:00,1.92491,1.92491,1.92462,1.92472,52000000.0
2006-10-04 18:41:00,1.92453,1.92462,1.92434,1.92462,68000000.0
2006-10-04 18:42:00,1.9245,1.92455,1.92443,1.9245,40000000.0
2006-10-04 18:43:00,1.92452,1.92468,1.92452,1.92468,39000000.0
2006-10-04 18:44:00,1.92473,1.92479,1.92473,1.92478,33000000.0
2006-10-04 18:45:00,1.92487,1.92489,1.92467,1.92467,57000000.0
2006-10-04 18:46:00,1.9245,1.92465,1.92424,1.92429,61000000.0
2006-10-04 18:47:00,1.92413,1.92423,1.92407,1.92407,41000000.0
2006-10-04 18:48:00,1.92401,1.92413,1.92401,1.92413,26000000.0
2006-10-04 18:49:00,1.92409,1.92409,1.92388,1.92391,31000000.0
2006-10-04 18:51:00,1.92419,1.92419,1.92406,1.92412,17000000.0
2006-10-04 18:52:00,1.92398,1.92403,1.92386,1.92394,33000000.0
2006-10-04 18:53:00,1.92393,1.92397,1.9237,1.92389,31000000.0
2006-10-04 18:54:00,1.92362,1.92364,1.92351,1.92359,11000000.0
2006-10-04 18:55:00,1.92357,1.92357,1.92331,1.92344,22000000.0
2006-10-04 18:56:00,1.92352,1.92369,1.92347,1.92357,16000000.0
2006-10-04 18:58:00,1.92381,1.92393,1.9238,1.92393,19000000.0
2006-10-04 18:59:00,1.92392,1.92407,1.92392,1.92407,26000000.0
2006-10-04 19:00:00,1.92403,1.92403,1.92388,1.92388,12000000.0
2006-10-04 19:01:00,1.92381,1.92398,1.92381,1.92382,18000000.0
2006-10-04 19:02:00,1.92391,1.92407,1.9239,1.92401,23000000.0
2006-10-04 19:03:00,1.92401,1.92406,1.92397,1.92397,21000000.0
2006-10-04 19:04:00,1.92397,1.9241,1.92395,1.92407,55000000.0
2006-10-04 19:05:00,1.92405,1.92405,1.92393,1.92399,42000000.0
2006-10-04 19:06:00,1.92385,1.92405,1.92375,1.92405,63000000.0
2006-10-04 19:07:00,1.92399,1.9241,1.92394,1.92405,39000000.0
2006-10-04 19:08:00,1.92406,1.92414,1.92401,1.92401,32000000.0
2006-10-04 19:09:00,1.92421,1.9245,1.9241,1.92439,56000000.0
2006-10-04 19:10:00,1.92444,1.92479,1.92441,1.92479,27000000.0
2006-10-04 19:11:00,1.92465,1.92472,1.92451,1.92472,36000000.0
2006-10-04 19:12:00,1.92475,1.9248,1.92468,1.92468,25000000.0
2006-10-04 19:13:00,1.92465,1.92471,1.92462,1.9247,23000000.0
2006-10-04 19:14:00,1.92483,1.9249,1.92474,1.92483,37000000.0
2006-10-04 19:15:00,1.92482,1.92483,1.92469,1.92477,17000000.0
2006-10-04 19:16:00,1.92486,1.92486,1.92477,1.92477,23000000.0
2006-10-04 19:17:00,1.9248,1.92486,1.92475,1.92475,17000000.0
2006-10-04 19:18:00,1.92485,1.92497,1.92484,1.92497,30000000.0
2006-10-04 19:19:00,1.92531,1.92561,1.92531,1.92555,36000000.0
2006-10-04 19:20:00,1.92546,1.92546,1.92527,1.92527,23000000.0
2006-10-04 19:21:00,1.92515,1.92518,1.92508,1.9251,21000000.0
2006-10-04 19:22:00,1.92506,1.92506,1.92483,1.92501,25000000.0
2006-10-04 19:23:00,1.92504,1.92505,1.925,1.925,12000000.0
2006-10-04 19:24:00,1.92487,1.92491,1.92469,1.92488,39000000.0
2006-10-04 19:25:00,1.92484,1.92486,1.92466,1.92466,49000000.0
2006-10-04 19:26:00,1.92464,1.92471,1.92463,1.92465,48000000.0
2006-10-04 19:27:00,1.92476,1.9251,1.92476,1.9251,51000000.0
2006-10-04 19:28:00,1.92526,1.92526,1.92516,1.92518,40000000.0
2006-10-04 19:29:00,1.92501,1.92522,1.92491,1.92512,28000000.0
2006-10-04 19:32:00,1.92517,1.92535,1.9251,1.92527,31000000.0
2006-10-04 19:33:00,1.92521,1.92526,1.92518,1.92526,14000000.0
2006-10-04 19:34:00,1.92518,1.92525,1.92496,1.92515,49000000.0
2006-10-04 19:35:00,1.92527,1.92536,1.92521,1.92536,28000000.0
2006-10-04 19:40:00,1.92521,1.9254,1.92518,1.92518,16000000.0
2006-10-04 19:41:00,1.92527,1.9253,1.92516,1.92527,17000000.0
2006-10-04 19:42:00,1.9253,1.92545,1.92526,1.92539,19000000.0
2006-10-04 19:44:00,1.92528,1.92533,1.92523,1.92529,21000000.0
2006-10-04 19:45:00,1.92536,1.92555,1.9252,1.92537,33000000.0
2006-10-04 19:46:00,1.92529,1.92558,1.92524,1.92536,18000000.0
2006-10-04 19:47:00,1.9254,1.92543,1.92531,1.9254,22000000.0
2006-10-04 19:48:00,1.9254,1.9254,1.92521,1.92522,18000000.0
2006-10-04 19:49:00,1.92518,1.92521,1.9251,1.92518,27000000.0
2006-10-04 19:50:00,1.92528,1.92545,1.92528,1.92545,23000000.0
2006-10-04 19:51:00,1.92545,1.92556,1.92356,1.92556,7000000.0
2006-10-04 19:52:00,1.92561,1.92564,1.92554,1.92564,15000000.0
2006-10-04 19:53:00,1.92564,1.92585,1.9256,1.9256,21000000.0
2006-10-04 19:54:00,1.92564,1.92564,1.92556,1.92556,9000000.0
2006-10-04 19:55:00,1.92554,1.9256,1.92532,1.92552,30000000.0
2006-10-04 19:56:00,1.92555,1.92563,1.92552,1.92561,20000000.0
2006-10-04 19:57:00,1.92555,1.9256,1.92553,1.92555,12000000.0
2006-10-04 19:58:00,1.92555,1.92565,1.92554,1.92565,13000000.0
2006-10-04 19:59:00,1.92564,1.92568,1.92557,1.92563,31000000.0
2006-10-04 20:00:00,1.92554,1.92569,1.92554,1.92558,23000000.0
2006-10-04 20:01:00,1.92566,1.92572,1.92564,1.92572,13000000.0
2006-10-04 20:02:00,1.92571,1.92571,1.9255,1.92561,20000000.0
2006-10-04 20:03:00,1.92567,1.92571,1.92561,1.92562,18000000.0
2006-10-04 20:04:00,1.92551,1.92568,1.92546,1.92548,27000000.0
2006-10-04 20:05:00,1.92543,1.92549,1.92533,1.92539,23000000.0
2006-10-04 20:06:00,1.92532,1.92532,1.92513,1.92523,13000000.0
2006-10-04 20:07:00,1.92534,1.9255,1.92521,1.92521,29000000.0
2006-10-04 20:08:00,1.92526,1.92555,1.92526,1.92533,15000000.0
2006-10-04 20:10:00,1.92542,1.92547,1.92521,1.92542,8000000.0
2006-10-04 20:11:00,1.92528,1.92559,1.92521,1.92559,10000000.0
2006-10-04 20:12:00,1.92578,1.92587,1.92576,1.92581,15000000.0
2006-10-04 20:13:00,1.92572,1.92572,1.92544,1.9257,17000000.0
2006-10-04 20:14:00,1.92549,1.9257,1.92541,1.9257,15000000.0
2006-10-04 20:17:00,1.92577,1.92577,1.92512,1.92543,7000000.0
2006-10-04 20:18:00,1.92549,1.92552,1.92533,1.92534,24000000.0
2006-10-04 20:19:00,1.92539,1.92544,1.9253,1.9253,9000000.0
2006-10-04 20:20:00,1.92522,1.92535,1.92519,1.92526,14000000.0
2006-10-04 20:21:00,1.92539,1.92542,1.92525,1.92525,7000000.0
2006-10-04 20:22:00,1.92526,1.92531,1.92525,1.92526,12000000.0
2006-10-04 20:23:00,1.92523,1.92535,1.92523,1.92535,8000000.0
2006-10-04 20:24:00,1.92524,1.92538,1.92521,1.92527,15000000.0
2006-10-04 20:25:00,1.92521,1.92539,1.92521,1.92533,16000000.0
2006-10-04 20:26:00,1.92545,1.92567,1.92541,1.92567,22000000.0
2006-10-04 20:27:00,1.92556,1.92566,1.92547,1.92549,11000000.0
2006-10-04 20:28:00,1.92536,1.92564,1.92536,1.92564,7000000.0
2006-10-04 20:29:00,1.92553,1.92567,1.92549,1.92557,20000000.0
2006-10-04 20:30:00,1.92571,1.92587,1.92565,1.92568,27000000.0
2006-10-04 20:31:00,1.92578,1.92578,1.92569,1.92569,4000000.0
2006-10-04 20:32:00,1.92568,1.92579,1.92561,1.92567,20000000.0
2006-10-04 20:33:00,1.9258,1.9258,1.92557,1.92576,14000000.0
2006-10-04 20:34:00,1.92572,1.92572,1.9256,1.92561,28000000.0
2006-10-04 20:35:00,1.92565,1.92581,1.92565,1.92573,23000000.0
2006-10-04 20:36:00,1.92583,1.92598,1.92583,1.92598,11000000.0
2006-10-04 20:37:00,1.92641,1.9266,1.92641,1.9266,7000000.0
2006-10-04 20:38:00,1.92666,1.92666,1.92644,1.9265,10000000.0
2006-10-04 20:39:00,1.92633,1.92643,1.92631,1.9264,9000000.0
2006-10-04 20:40:00,1.92644,1.92649,1.92632,1.92632,8000000.0
2006-10-04 20:41:00,1.9264,1.92648,1.92636,1.92645,8000000.0
2006-10-04 20:42:00,1.92654,1.92672,1.92649,1.92649,15000000.0
2006-10-04 20:43:00,1.92669,1.92701,1.92669,1.92701,12000000.0
2006-10-04 20:44:00,1.92721,1.92745,1.92721,1.92745,7000000.0
2006-10-04 20:45:00,1.92756,1.92765,1.92749,1.9276,12000000.0
2006-10-04 20:46:00,1.92757,1.92758,1.92729,1.92729,9000000.0
2006-10-04 20:47:00,1.92712,1.92733,1.92709,1.92733,11000000.0
2006-10-04 20:48:00,1.92732,1.92742,1.92724,1.92724,11000000.0
2006-10-04 20:49:00,1.92736,1.9274,1.92732,1.92733,18000000.0
2006-10-04 20:50:00,1.92734,1.92753,1.92734,1.92753,7000000.0
2006-10-04 20:51:00,1.92753,1.92753,1.9273,1.92731,18000000.0
2006-10-04 20:52:00,1.92722,1.92732,1.92721,1.92722,15000000.0
2006-10-04 20:53:00,1.92718,1.92718,1.92705,1.9271,8000000.0
2006-10-04 20:54:00,1.92711,1.9273,1.92711,1.9273,10000000.0
2006-10-04 20:55:00,1.92726,1.92742,1.92726,1.92742,5000000.0
2006-10-04 20:56:00,1.92751,1.92756,1.92751,1.92756,8000000.0
2006-10-04 20:57:00,1.92758,1.9277,1.92758,1.9277,18000000.0
2006-10-04 20:58:00,1.92762,1.92762,1.92742,1.9275,14000000.0
2006-10-04 20:59:00,1.9275,1.92766,1.9275,1.92766,8000000.0
2006-10-04 21:00:00,1.92761,1.92761,1.92739,1.92742,7000000.0
2006-10-04 21:01:00,1.92712,1.92713,1.92699,1.92702,16000000.0
2006-10-04 21:02:00,1.92692,1.92707,1.92688,1.927,8000000.0
2006-10-04 21:03:00,1.92702,1.92715,1.92702,1.92709,13000000.0
2006-10-04 21:04:00,1.92708,1.92713,1.92706,1.92713,8000000.0
2006-10-04 21:05:00,1.92707,1.92713,1.92702,1.92704,11000000.0
2006-10-04 21:07:00,1.92698,1.92708,1.92698,1.92707,7000000.0
2006-10-04 21:09:00,1.92714,1.9272,1.92714,1.92716,9000000.0
2006-10-04 21:10:00,1.92724,1.92727,1.92716,1.92723,10000000.0
2006-10-04 21:11:00,1.92711,1.92726,1.92708,1.92722,8000000.0
2006-10-04 21:12:00,1.92687,1.92687,1.92505,1.92505,10000000.0
2006-10-04 21:13:00,1.92714,1.9272,1.92711,1.9272,8000000.0
2006-10-04 21:14:00,1.92718,1.9275,1.92713,1.9275,7000000.0
2006-10-04 21:15:00,1.92763,1.92775,1.92763,1.92773,11000000.0
2006-10-04 21:16:00,1.92773,1.92775,1.92763,1.92763,9000000.0
2006-10-04 21:17:00,1.92763,1.92775,1.92756,1.92775,7000000.0
2006-10-04 21:18:00,1.92764,1.92785,1.92764,1.92785,7000000.0
2006-10-04 21:19:00,1.92791,1.92791,1.92762,1.92762,8000000.0
2006-10-04 21:20:00,1.92772,1.92782,1.92772,1.9278,12000000.0
2006-10-04 21:21:00,1.92762,1.92765,1.92741,1.92765,8000000.0
2006-10-04 21:22:00,1.92779,1.92782,1.92775,1.92781,7000000.0
2006-10-04 21:23:00,1.92778,1.92788,1.92774,1.92784,10000000.0
2006-10-04 21:25:00,1.9278,1.92787,1.92772,1.92783,6000000.0
2006-10-04 21:28:00,1.92784,1.92804,1.92784,1.92796,20000000.0
2006-10-04 21:29:00,1.92795,1.92802,1.92784,1.92802,8000000.0
2006-10-04 21:30:00,1.92802,1.92809,1.92802,1.92809,9000000.0
2006-10-04 21:34:00,1.92818,1.92827,1.92818,1.92824,10000000.0
2006-10-04 21:36:00,1.92838,1.92838,1.92822,1.92825,11000000.0
2006-10-04 21:37:00,1.9283,1.92837,1.92822,1.92828,11000000.0
2006-10-04 21:38:00,1.92839,1.9285,1.92819,1.92821,26000000.0
2006-10-04 21:39:00,1.92821,1.92822,1.92804,1.92811,18000000.0
2006-10-04 21:40:00,1.92803,1.92818,1.92797,1.92818,12000000.0
2006-10-04 21:42:00,1.92814,1.92814,1.92806,1.92807,7000000.0
2006-10-04 21:43:00,1.92809,1.92819,1.92808,1.92818,11000000.0
2006-10-04 21:44:00,1.92829,1.9283,1.92815,1.92829,18000000.0
2006-10-04 21:46:00,1.92834,1.92834,1.92824,1.92824,3000000.0
2006-10-04 21:47:00,1.92814,1.92823,1.92808,1.92823,6000000.0
2006-10-04 21:49:00,1.92815,1.92815,1.92796,1.92796,8000000.0
2006-10-04 21:50:00,1.92782,1.92782,1.92775,1.9278,10000000.0
2006-10-04 21:51:00,1.92777,1.92782,1.92773,1.92773,7000000.0
2006-10-04 21:52:00,1.92753,1.92754,1.92737,1.92753,7000000.0
2006-10-04 21:53:00,1.9275,1.92759,1.92739,1.92739,8000000.0
2006-10-04 21:54:00,1.92763,1.92764,1.9276,1.92764,9000000.0
2006-10-04 21:55:00,1.92769,1.92769,1.9275,1.92753,11000000.0
2006-10-04 21:56:00,1.92753,1.92769,1.92753,1.92769,6000000.0
2006-10-04 21:57:00,1.92763,1.92787,1.92763,1.92787,13000000.0
2006-10-04 21:58:00,1.92792,1.92793,1.92783,1.92789,6000000.0
2006-10-04 21:59:00,1.92779,1.92779,1.92747,1.92747,25000000.0
2006-10-04 22:00:00,1.9277,1.92778,1.92766,1.92769,12000000.0
2006-10-04 22:01:00,1.92786,1.92786,1.92777,1.92782,6000000.0
2006-10-04 22:02:00,1.92773,1.92788,1.92773,1.92781,11000000.0
2006-10-04 22:03:00,1.92782,1.92793,1.92782,1.92793,9000000.0
2006-10-04 22:05:00,1.92789,1.92791,1.92782,1.92787,5000000.0
2006-10-04 22:06:00,1.92778,1.92799,1.92771,1.92799,8000000.0
2006-10-04 22:07:00,1.92794,1.92802,1.92791,1.92791,15000000.0
2006-10-04 22:08:00,1.92793,1.92801,1.92788,1.92801,6000000.0
2006-10-04 22:09:00,1.92793,1.92796,1.92788,1.92796,13000000.0
2006-10-04 22:10:00,1.92804,1.92807,1.92791,1.92796,9000000.0
2006-10-04 22:11:00,1.92811,1.92819,1.92802,1.92819,8000000.0
2006-10-04 22:12:00,1.92807,1.92816,1.92806,1.92806,15000000.0
2006-10-04 22:13:00,1.92807,1.9282,1.92807,1.9282,10000000.0
2006-10-04 22:14:00,1.92816,1.92817,1.92812,1.92812,13000000.0
2006-10-04 22:15:00,1.92821,1.92834,1.92821,1.9283,7000000.0
2006-10-04 22:17:00,1.92813,1.92813,1.92807,1.92807,16000000.0
2006-10-04 22:18:00,1.92816,1.92816,1.92803,1.92809,5000000.0
2006-10-04 22:23:00,1.9279,1.92796,1.9278,1.92796,15000000.0
2006-10-04 22:24:00,1.92805,1.92819,1.92805,1.92805,10000000.0
2006-10-04 22:25:00,1.92812,1.92822,1.92811,1.92813,5000000.0
2006-10-04 22:26:00,1.928,1.928,1.92772,1.92794,10000000.0
2006-10-04 22:27:00,1.92778,1.92778,1.92769,1.92771,10000000.0
2006-10-04 22:28:00,1.9279,1.92792,1.92785,1.9279,8000000.0
2006-10-04 22:29:00,1.92778,1.92796,1.92778,1.92794,7000000.0
2006-10-04 22:30:00,1.92813,1.92814,1.92811,1.92814,5000000.0
2006-10-04 22:32:00,1.92798,1.92809,1.92788,1.92799,7000000.0
2006-10-04 22:33:00,1.92809,1.92815,1.92795,1.92795,6000000.0
2006-10-04 22:36:00,1.92794,1.92803,1.92794,1.92801,7000000.0
2006-10-04 22:37:00,1.92796,1.92797,1.92786,1.92797,28000000.0
2006-10-04 22:38:00,1.92799,1.92817,1.92798,1.92806,10000000.0
2006-10-04 22:39:00,1.92779,1.92786,1.92776,1.92776,11000000.0
2006-10-04 22:40:00,1.92776,1.92777,1.9277,1.9277,9000000.0
2006-10-04 22:42:00,1.9276,1.92774,1.92757,1.92758,9000000.0
2006-10-04 22:43:00,1.92756,1.92756,1.92743,1.92743,11000000.0
2006-10-04 22:44:00,1.92747,1.9275,1.92746,1.92749,8000000.0
2006-10-04 22:45:00,1.9275,1.92751,1.9274,1.92745,12000000.0
2006-10-04 22:47:00,1.9275,1.9275,1.92737,1.92737,16000000.0
2006-10-04 22:49:00,1.92738,1.92754,1.92738,1.92753,12000000.0
2006-10-04 22:50:00,1.92757,1.9276,1.9275,1.92758,16000000.0
2006-10-04 22:51:00,1.9277,1.92772,1.92755,1.92762,7000000.0
2006-10-04 22:52:00,1.92764,1.92766,1.92753,1.92762,5000000.0
2006-10-04 22:53:00,1.92758,1.9276,1.9275,1.9276,8000000.0
2006-10-04 22:54:00,1.92777,1.92777,1.92765,1.92775,7000000.0
2006-10-04 22:55:00,1.92789,1.92789,1.92781,1.92781,8000000.0
2006-10-04 22:56:00,1.92792,1.92797,1.92792,1.92797,8000000.0
2006-10-04 22:57:00,1.9281,1.92822,1.92795,1.92809,10000000.0
2006-10-04 22:59:00,1.92812,1.92812,1.92804,1.92804,9000000.0
2006-10-04 23:00:00,1.92786,1.92786,1.92771,1.92771,12000000.0
2006-10-04 23:01:00,1.92775,1.92797,1.92775,1.92791,9000000.0
2006-10-04 23:02:00,1.92794,1.9282,1.92794,1.9282,7000000.0
2006-10-04 23:03:00,1.92809,1.9281,1.92799,1.92808,12000000.0
2006-10-04 23:05:00,1.92808,1.92811,1.92806,1.92811,11000000.0
2006-10-04 23:06:00,1.92819,1.92819,1.92807,1.92807,5000000.0
2006-10-04 23:07:00,1.92798,1.92802,1.92792,1.92798,8000000.0
2006-10-04 23:08:00,1.92785,1.92796,1.92785,1.92796,15000000.0
2006-10-04 23:09:00,1.92794,1.92794,1.92785,1.92786,7000000.0
2006-10-04 23:10:00,1.92795,1.92806,1.92789,1.92796,8000000.0
2006-10-04 23:11:00,1.928,1.928,1.92783,1.92783,8000000.0
2006-10-04 23:12:00,1.92794,1.9281,1.92783,1.92805,8000000.0
2006-10-04 23:13:00,1.92795,1.92795,1.92775,1.92775,7000000.0
2006-10-04 23:14:00,1.92783,1.9281,1.92783,1.92804,9000000.0
2006-10-04 23:15:00,1.928,1.9281,1.928,1.92809,8000000.0
2006-10-04 23:18:00,1.9281,1.92821,1.9278,1.92821,7000000.0
2006-10-04 23:21:00,1.92823,1.92823,1.92799,1.92815,5000000.0
2006-10-04 23:23:00,1.92828,1.92839,1.92827,1.92839,6000000.0
2006-10-04 23:24:00,1.92827,1.92835,1.92822,1.92824,9000000.0
2006-10-04 23:25:00,1.92823,1.92834,1.92823,1.92831,10000000.0
2006-10-04 23:26:00,1.92816,1.92824,1.92814,1.92824,5000000.0
2006-10-04 23:31:00,1.92818,1.92821,1.9281,1.92813,14000000.0
2006-10-04 23:33:00,1.92818,1.92829,1.92818,1.92829,5000000.0
2006-10-04 23:34:00,1.9283,1.9283,1.92804,1.92804,6000000.0
2006-10-04 23:35:00,1.92812,1.92812,1.92797,1.92797,12000000.0
2006-10-04 23:36:00,1.9281,1.92823,1.92796,1.92823,9000000.0
2006-10-04 23:38:00,1.92813,1.92823,1.92805,1.92823,8000000.0
2006-10-04 23:39:00,1.9281,1.92824,1.92798,1.92809,11000000.0
2006-10-04 23:40:00,1.9281,1.9281,1.92767,1.92769,21000000.0
2006-10-04 23:41:00,1.928,1.928,1.92774,1.92787,7000000.0
2006-10-04 23:42:00,1.92773,1.92776,1.92767,1.92771,19000000.0
2006-10-04 23:43:00,1.92784,1.92787,1.92774,1.92777,7000000.0
2006-10-04 23:44:00,1.92767,1.92785,1.92767,1.92768,8000000.0
2006-10-04 23:50:00,1.92784,1.92816,1.92784,1.92797,8000000.0
2006-10-04 23:51:00,1.92812,1.92825,1.92811,1.92811,7000000.0
2006-10-04 23:52:00,1.92812,1.92821,1.92812,1.92818,7000000.0
2006-10-04 23:53:00,1.92811,1.9284,1.92811,1.92822,10000000.0
2006-10-04 23:58:00,1.92803,1.92819,1.92793,1.92793,8000000.0
2006-10-04 23:59:00,1.92822,1.92822,1.92816,1.92818,6000000.0
2006-10-05 00:00:00,1.9282,1.92833,1.92808,1.92821,7000000.0
2006-10-05 00:02:00,1.92808,1.92808,1.92766,1.92776,9000000.0
2006-10-05 00:03:00,1.92829,1.92832,1.92821,1.92832,5000000.0
2006-10-05 00:05:00,1.92829,1.92829,1.92785,1.92804,9000000.0
2006-10-05 00:07:00,1.92809,1.92821,1.9279,1.92811,9000000.0
2006-10-05 00:09:00,1.92796,1.92815,1.92796,1.92814,9000000.0
2006-10-05 00:10:00,1.92801,1.92807,1.92796,1.92798,23000000.0
2006-10-05 00:14:00,1.92809,1.92824,1.92809,1.92814,7000000.0
2006-10-05 00:17:00,1.92795,1.92811,1.92791,1.92799,7000000.0
2006-10-05 00:18:00,1.92776,1.92776,1.92768,1.92768,8000000.0
2006-10-05 00:19:00,1.92785,1.92785,1.92765,1.92779,11000000.0
2006-10-05 00:20:00,1.92775,1.92777,1.92765,1.92765,9000000.0
2006-10-05 00:22:00,1.92766,1.92771,1.92761,1.92771,6000000.0
2006-10-05 00:23:00,1.92768,1.92772,1.92757,1.92772,7000000.0
2006-10-05 00:25:00,1.92741,1.92741,1.92735,1.9274,11000000.0
2006-10-05 00:31:00,1.92761,1.92761,1.92739,1.92739,7000000.0
2006-10-05 00:32:00,1.92744,1.92761,1.92737,1.92761,7000000.0
2006-10-05 00:33:00,1.92763,1.92763,1.92746,1.92755,7000000.0
2006-10-05 00:34:00,1.9275,1.92758,1.9274,1.92753,7000000.0
2006-10-05 00:35:00,1.9275,1.92766,1.9275,1.92766,6000000.0
2006-10-05 00:36:00,1.92768,1.92768,1.92744,1.92751,5000000.0
2006-10-05 00:37:00,1.92758,1.92769,1.92755,1.92768,6000000.0
2006-10-05 00:39:00,1.92764,1.92774,1.9276,1.92765,10000000.0
2006-10-05 00:40:00,1.92752,1.92779,1.92752,1.92779,7000000.0
2006-10-05 00:41:00,1.92782,1.92782,1.92771,1.92777,6000000.0
2006-10-05 00:42:00,1.92778,1.92792,1.92773,1.92792,8000000.0
2006-10-05 00:45:00,1.92775,1.928,1.92774,1.928,7000000.0
2006-10-05 00:49:00,1.92777,1.92788,1.92765,1.92788,5000000.0
2006-10-05 00:51:00,1.92786,1.92786,1.92767,1.92772,5000000.0
2006-10-05 00:52:00,1.92769,1.92769,1.92745,1.92745,7000000.0
2006-10-05 00:53:00,1.92748,1.92767,1.92744,1.92755,11000000.0
2006-10-05 00:54:00,1.92753,1.92763,1.92743,1.9276,10000000.0
2006-10-05 00:56:00,1.92752,1.9276,1.92735,1.9276,6000000.0
2006-10-05 00:57:00,1.92759,1.92759,1.92737,1.92739,8000000.0
2006-10-05 00:58:00,1.9274,1.9276,1.9274,1.9276,10000000.0
2006-10-05 00:59:00,1.92764,1.92764,1.92755,1.92764,7000000.0
2006-10-05 01:00:00,1.92766,1.92772,1.92753,1.92767,19000000.0
2006-10-05 01:01:00,1.92783,1.92787,1.92745,1.9275,12000000.0
2006-10-05 01:02:00,1.92759,1.92788,1.92759,1.92767,8000000.0
2006-10-05 01:03:00,1.92775,1.92781,1.92755,1.9276,7000000.0
2006-10-05 01:04:00,1.92762,1.92783,1.9276,1.92765,8000000.0
2006-10-05 01:06:00,1.92777,1.92791,1.92769,1.92791,8000000.0
2006-10-05 01:07:00,1.92788,1.92792,1.92779,1.92781,11000000.0
2006-10-05 01:08:00,1.92788,1.92794,1.92771,1.92786,10000000.0
2006-10-05 01:09:00,1.92797,1.92797,1.92776,1.92791,8000000.0
2006-10-05 01:10:00,1.92785,1.92797,1.92766,1.92797,10000000.0
2006-10-05 01:11:00,1.92793,1.92795,1.9278,1.92783,11000000.0
2006-10-05 01:13:00,1.92798,1.92805,1.92792,1.92792,8000000.0
2006-10-05 01:14:00,1.92816,1.92821,1.92808,1.92821,10000000.0
2006-10-05 01:15:00,1.92806,1.92806,1.92778,1.92796,10000000.0
2006-10-05 01:17:00,1.92795,1.92802,1.92769,1.92769,11000000.0
2006-10-05 01:19:00,1.92789,1.92789,1.92771,1.92772,11000000.0
2006-10-05 01:20:00,1.92773,1.92783,1.92772,1.92772,13000000.0
2006-10-05 01:21:00,1.92788,1.9279,1.9278,1.92783,7000000.0
2006-10-05 01:22:00,1.92768,1.92776,1.92761,1.92769,7000000.0
2006-10-05 01:23:00,1.92763,1.92763,1.92744,1.92761,8000000.0
2006-10-05 01:24:00,1.92768,1.92775,1.9276,1.92775,7000000.0
2006-10-05 01:25:00,1.92775,1.92779,1.92763,1.92779,8000000.0
2006-10-05 01:26:00,1.92769,1.92771,1.92762,1.92764,14000000.0
2006-10-05 01:27:00,1.92765,1.92772,1.92764,1.92772,15000000.0
2006-10-05 01:28:00,1.92768,1.92783,1.92764,1.92782,9000000.0
2006-10-05 01:29:00,1.92762,1.92782,1.92762,1.92773,10000000.0
2006-10-05 01:30:00,1.92769,1.92769,1.9276,1.92766,10000000.0
2006-10-05 01:31:00,1.92766,1.92779,1.9275,1.92779,7000000.0
2006-10-05 01:32:00,1.9279,1.92794,1.92781,1.92793,18000000.0
2006-10-05 01:33:00,1.928,1.92805,1.92799,1.92803,6000000.0
2006-10-05 01:34:00,1.92799,1.92799,1.92792,1.92796,16000000.0
2006-10-05 01:35:00,1.92804,1.92805,1.92794,1.928,8000000.0
2006-10-05 01:36:00,1.92803,1.92819,1.92803,1.92819,9000000.0
2006-10-05 01:37:00,1.92821,1.92821,1.92793,1.92816,5000000.0
2006-10-05 01:39:00,1.9282,1.9282,1.92809,1.92818,12000000.0
2006-10-05 01:43:00,1.92823,1.92823,1.92793,1.92808,8000000.0
2006-10-05 01:44:00,1.92811,1.92818,1.92811,1.92812,7000000.0
2006-10-05 01:46:00,1.92806,1.92806,1.92789,1.92797,7000000.0
2006-10-05 01:47:00,1.92793,1.92809,1.92793,1.92798,14000000.0
2006-10-05 01:48:00,1.9281,1.92822,1.92802,1.92822,7000000.0
2006-10-05 01:50:00,1.9281,1.9281,1.92801,1.92808,10000000.0
2006-10-05 01:52:00,1.92821,1.92835,1.92821,1.92835,13000000.0
2006-10-05 01:53:00,1.92846,1.9285,1.92841,1.92841,7000000.0
2006-10-05 01:54:00,1.9284,1.92847,1.92838,1.92847,9000000.0
2006-10-05 01:56:00,1.92858,1.92868,1.92858,1.92868,17000000.0
2006-10-05 01:57:00,1.92864,1.92869,1.9286,1.92867,13000000.0
2006-10-05 01:58:00,1.92863,1.92868,1.92861,1.92861,10000000.0
2006-10-05 01:59:00,1.92862,1.92869,1.92855,1.92869,7000000.0
2006-10-05 02:01:00,1.92851,1.92861,1.92837,1.92844,8000000.0
2006-10-05 02:02:00,1.92848,1.92855,1.92836,1.9285,7000000.0
2006-10-05 02:03:00,1.9284,1.92851,1.9266,1.92844,10000000.0
2006-10-05 02:04:00,1.9283,1.9283,1.92821,1.9283,7000000.0
2006-10-05 02:05:00,1.92812,1.92824,1.92809,1.92824,10000000.0
2006-10-05 02:06:00,1.92828,1.92838,1.9282,1.92828,10000000.0
2006-10-05 02:07:00,1.92833,1.92845,1.92833,1.92842,8000000.0
2006-10-05 02:08:00,1.92846,1.92846,1.92822,1.92831,8000000.0
2006-10-05 02:09:00,1.92804,1.92833,1.92804,1.92822,7000000.0
2006-10-05 02:10:00,1.9281,1.92838,1.92804,1.92804,9000000.0
2006-10-05 02:11:00,1.92821,1.92821,1.92783,1.92783,8000000.0
2006-10-05 02:12:00,1.92757,1.92763,1.92733,1.92758,8000000.0
2006-10-05 02:13:00,1.92761,1.92762,1.92733,1.92733,7000000.0
2006-10-05 02:14:00,1.9271,1.92724,1.9271,1.92713,9000000.0
2006-10-05 02:15:00,1.92706,1.92723,1.92703,1.92723,8000000.0
2006-10-05 02:16:00,1.92709,1.9272,1.92707,1.92717,8000000.0
2006-10-05 02:17:00,1.92725,1.92725,1.92715,1.92717,6000000.0
2006-10-05 02:18:00,1.92701,1.92722,1.92701,1.92713,7000000.0
2006-10-05 02:19:00,1.9271,1.92728,1.92695,1.92728,11000000.0
2006-10-05 02:20:00,1.92732,1.92742,1.92732,1.92741,6000000.0
2006-10-05 02:21:00,1.92745,1.92745,1.92729,1.92731,7000000.0
2006-10-05 02:22:00,1.92747,1.92747,1.92732,1.92732,8000000.0
2006-10-05 02:23:00,1.9273,1.92747,1.9273,1.92747,10000000.0
2006-10-05 02:24:00,1.92745,1.92747,1.92737,1.92739,11000000.0
2006-10-05 02:25:00,1.92725,1.92729,1.92715,1.92723,11000000.0
2006-10-05 02:27:00,1.92719,1.92719,1.92697,1.92697,9000000.0
2006-10-05 02:28:00,1.92698,1.92698,1.9266,1.92664,10000000.0
2006-10-05 02:29:00,1.92667,1.92673,1.92652,1.92667,7000000.0
2006-10-05 02:30:00,1.92674,1.92683,1.92665,1.92665,9000000.0
2006-10-05 02:31:00,1.92666,1.9267,1.92658,1.92658,8000000.0
2006-10-05 02:32:00,1.92663,1.92687,1.92663,1.92684,8000000.0
2006-10-05 02:33:00,1.92679,1.92712,1.92679,1.92696,8000000.0
2006-10-05 02:34:00,1.92673,1.9269,1.92667,1.9269,7000000.0
2006-10-05 02:35:00,1.92685,1.92689,1.92667,1.92684,11000000.0
2006-10-05 02:37:00,1.92685,1.92685,1.92664,1.92671,7000000.0
2006-10-05 02:38:00,1.92653,1.92679,1.92653,1.92679,7000000.0
2006-10-05 02:41:00,1.92694,1.92702,1.9269,1.92694,8000000.0
2006-10-05 02:42:00,1.92686,1.92689,1.92683,1.92683,5000000.0
2006-10-05 02:43:00,1.92687,1.92687,1.92674,1.92687,9000000.0
2006-10-05 02:44:00,1.9267,1.92684,1.9267,1.92677,7000000.0
2006-10-05 02:45:00,1.92677,1.92684,1.9266,1.92684,8000000.0
2006-10-05 02:46:00,1.92677,1.92681,1.92666,1.9268,8000000.0
2006-10-05 02:47:00,1.92686,1.92687,1.92674,1.92686,9000000.0
2006-10-05 02:48:00,1.92679,1.92679,1.92673,1.92676,8000000.0
2006-10-05 02:49:00,1.92661,1.92673,1.92656,1.92664,11000000.0
2006-10-05 02:50:00,1.92669,1.92675,1.92663,1.92666,7000000.0
2006-10-05 02:51:00,1.92656,1.92656,1.9262,1.92643,8000000.0
2006-10-05 02:52:00,1.92641,1.92657,1.92616,1.92657,6000000.0
2006-10-05 02:53:00,1.92656,1.92658,1.92647,1.92657,8000000.0
2006-10-05 02:54:00,1.92656,1.92656,1.92638,1.92652,8000000.0
2006-10-05 02:55:00,1.92648,1.92674,1.92648,1.92656,8000000.0
2006-10-05 02:57:00,1.92669,1.92669,1.92642,1.9265,8000000.0
2006-10-05 02:58:00,1.92633,1.92641,1.92633,1.92635,6000000.0
2006-10-05 02:59:00,1.92646,1.92651,1.92642,1.92651,9000000.0
2006-10-05 03:00:00,1.92651,1.92657,1.92643,1.92656,6000000.0
2006-10-05 03:01:00,1.92645,1.92646,1.92626,1.92626,8000000.0
2006-10-05 03:02:00,1.92649,1.92664,1.92636,1.92655,11000000.0
2006-10-05 03:04:00,1.92664,1.92679,1.92642,1.92668,7000000.0
2006-10-05 03:05:00,1.92675,1.92675,1.92651,1.92672,8000000.0
2006-10-05 03:06:00,1.92671,1.92683,1.92666,1.92674,8000000.0
2006-10-05 03:07:00,1.92664,1.92677,1.92662,1.92677,8000000.0
2006-10-05 03:08:00,1.92682,1.92688,1.92682,1.92682,5000000.0
2006-10-05 03:09:00,1.92687,1.92687,1.92681,1.92687,8000000.0
2006-10-05 03:10:00,1.92686,1.92687,1.92669,1.92669,7000000.0
2006-10-05 03:11:00,1.92679,1.92688,1.9267,1.92688,10000000.0
2006-10-05 03:13:00,1.92682,1.92688,1.92669,1.92671,11000000.0
2006-10-05 03:14:00,1.92666,1.92681,1.92657,1.92657,11000000.0
2006-10-05 03:15:00,1.92671,1.92671,1.92652,1.92654,7000000.0
2006-10-05 03:16:00,1.92642,1.92642,1.92603,1.92631,7000000.0
2006-10-05 03:17:00,1.92631,1.92636,1.92579,1.92629,11000000.0
2006-10-05 03:18:00,1.92624,1.92641,1.92621,1.92641,10000000.0
2006-10-05 03:21:00,1.92629,1.9263,1.92592,1.92624,7000000.0
2006-10-05 03:22:00,1.92633,1.92641,1.92624,1.92636,7000000.0
2006-10-05 03:26:00,1.92646,1.92663,1.92643,1.92647,11000000.0
2006-10-05 03:27:00,1.92653,1.92653,1.92628,1.92637,8000000.0
2006-10-05 03:29:00,1.92634,1.92634,1.92596,1.92621,11000000.0
2006-10-05 03:30:00,1.92655,1.92656,1.92645,1.92651,7000000.0
2006-10-05 03:31:00,1.92641,1.92649,1.9264,1.9264,9000000.0
2006-10-05 03:32:00,1.92639,1.92644,1.92638,1.92641,6000000.0
2006-10-05 03:33:00,1.92623,1.92646,1.92617,1.92646,7000000.0
2006-10-05 03:35:00,1.92643,1.92664,1.92643,1.92654,10000000.0
2006-10-05 03:36:00,1.92656,1.92661,1.92656,1.92657,5000000.0
2006-10-05 03:37:00,1.92633,1.92645,1.92633,1.92642,9000000.0
2006-10-05 03:38:00,1.92646,1.92656,1.9264,1.92656,7000000.0
2006-10-05 03:39:00,1.92651,1.92652,1.92639,1.92639,8000000.0
2006-10-05 03:40:00,1.92647,1.92649,1.92618,1.92618,5000000.0
2006-10-05 03:41:00,1.92617,1.92622,1.92608,1.92622,10000000.0
2006-10-05 03:42:00,1.92615,1.92626,1.92611,1.92615,10000000.0
2006-10-05 03:43:00,1.92627,1.92636,1.92619,1.92621,8000000.0
2006-10-05 03:44:00,1.92622,1.92636,1.92622,1.92626,3000000.0
2006-10-05 03:45:00,1.92649,1.92649,1.92632,1.92638,8000000.0
2006-10-05 03:46:00,1.92626,1.92626,1.92594,1.92594,7000000.0
2006-10-05 03:47:00,1.92587,1.92587,1.92565,1.92565,7000000.0
2006-10-05 03:48:00,1.92583,1.92589,1.92583,1.92589,3000000.0
2006-10-05 03:49:00,1.92583,1.92588,1.92573,1.92578,8000000.0
2006-10-05 03:50:00,1.92574,1.92574,1.92558,1.92566,8000000.0
2006-10-05 03:51:00,1.92565,1.92565,1.92545,1.92551,9000000.0
2006-10-05 03:52:00,1.92553,1.92571,1.9255,1.9257,8000000.0
2006-10-05 03:53:00,1.92566,1.92583,1.92564,1.92573,10000000.0
2006-10-05 03:54:00,1.92582,1.92602,1.92582,1.92586,7000000.0
2006-10-05 03:55:00,1.92601,1.92608,1.92584,1.92603,7000000.0
2006-10-05 03:56:00,1.92593,1.92593,1.92575,1.92582,7000000.0
2006-10-05 03:58:00,1.92578,1.9259,1.92391,1.92565,7000000.0
2006-10-05 03:59:00,1.92561,1.92564,1.9255,1.9255,7000000.0
2006-10-05 04:01:00,1.9257,1.92576,1.92562,1.9257,7000000.0
2006-10-05 04:03:00,1.92565,1.92571,1.92553,1.92561,8000000.0
2006-10-05 04:04:00,1.92569,1.92583,1.92563,1.92563,8000000.0
2006-10-05 04:05:00,1.92575,1.9259,1.92563,1.9259,8000000.0
2006-10-05 04:08:00,1.92588,1.92609,1.92588,1.92609,3000000.0
2006-10-05 04:09:00,1.92616,1.9262,1.92609,1.92619,7000000.0
2006-10-05 04:10:00,1.92601,1.9262,1.92601,1.92606,8000000.0
2006-10-05 04:12:00,1.92586,1.92596,1.92583,1.92593,7000000.0
2006-10-05 04:14:00,1.92607,1.92615,1.92597,1.92597,7000000.0
2006-10-05 04:16:00,1.92611,1.92619,1.92611,1.92619,4000000.0
2006-10-05 04:18:00,1.92611,1.9262,1.92608,1.9261,8000000.0
2006-10-05 04:22:00,1.92609,1.92613,1.926,1.926,9000000.0
2006-10-05 04:23:00,1.92608,1.92608,1.92588,1.92596,7000000.0
2006-10-05 04:24:00,1.92581,1.92596,1.92581,1.92596,9000000.0
2006-10-05 04:25:00,1.92589,1.92589,1.9256,1.92581,7000000.0
2006-10-05 04:26:00,1.92582,1.92591,1.92576,1.92576,7000000.0
2006-10-05 04:27:00,1.92577,1.92577,1.92563,1.92563,8000000.0
2006-10-05 04:28:00,1.92561,1.92561,1.92535,1.92559,7000000.0
2006-10-05 04:29:00,1.92563,1.92575,1.92562,1.92575,8000000.0
2006-10-05 04:30:00,1.9258,1.92589,1.92565,1.92589,9000000.0
2006-10-05 04:31:00,1.92586,1.92591,1.92577,1.92578,10000000.0
2006-10-05 04:32:00,1.92576,1.92586,1.92551,1.92581,9000000.0
2006-10-05 04:33:00,1.92576,1.92577,1.92557,1.92557,8000000.0
2006-10-05 04:34:00,1.92565,1.92565,1.92544,1.9255,7000000.0
2006-10-05 04:35:00,1.92554,1.9256,1.92551,1.92551,7000000.0
2006-10-05 04:36:00,1.92542,1.92553,1.92542,1.92552,6000000.0
2006-10-05 04:37:00,1.92554,1.92571,1.92554,1.92558,11000000.0
2006-10-05 04:38:00,1.92557,1.92566,1.9255,1.92566,9000000.0
2006-10-05 04:39:00,1.92562,1.92562,1.92543,1.92546,9000000.0
2006-10-05 04:41:00,1.9255,1.92563,1.92549,1.92563,8000000.0
2006-10-05 04:43:00,1.92564,1.92588,1.92543,1.92556,11000000.0
2006-10-05 04:44:00,1.9258,1.92583,1.92564,1.92581,9000000.0
2006-10-05 04:45:00,1.9257,1.92577,1.92552,1.92577,8000000.0
2006-10-05 04:47:00,1.92581,1.92581,1.92573,1.92579,5000000.0
2006-10-05 04:48:00,1.92579,1.92579,1.92561,1.92573,7000000.0
2006-10-05 04:49:00,1.92564,1.92564,1.92526,1.9254,11000000.0
2006-10-05 04:50:00,1.92532,1.92532,1.92531,1.92531,2000000.0
2006-10-05 04:51:00,1.92507,1.92522,1.92507,1.9251,7000000.0
2006-10-05 04:52:00,1.92515,1.92531,1.92511,1.92531,10000000.0
2006-10-05 04:53:00,1.92517,1.92532,1.92495,1.92495,9000000.0
2006-10-05 04:55:00,1.92517,1.92519,1.92508,1.92518,8000000.0
2006-10-05 04:56:00,1.9251,1.9252,1.92504,1.92504,7000000.0
2006-10-05 04:57:00,1.92498,1.92514,1.92498,1.92511,8000000.0
2006-10-05 04:59:00,1.92516,1.92521,1.92508,1.92521,8000000.0
2006-10-05 05:00:00,1.92523,1.92536,1.92523,1.92525,7000000.0
2006-10-05 05:01:00,1.92532,1.92532,1.92511,1.92513,7000000.0
2006-10-05 05:02:00,1.92523,1.9253,1.92508,1.9253,7000000.0
2006-10-05 05:03:00,1.92527,1.92528,1.92519,1.92525,7000000.0
2006-10-05 05:05:00,1.9251,1.92541,1.92507,1.92541,8000000.0
2006-10-05 05:07:00,1.92554,1.92556,1.92528,1.92556,8000000.0
2006-10-05 05:08:00,1.92557,1.92557,1.92526,1.92527,10000000.0
2006-10-05 05:09:00,1.92555,1.92555,1.92539,1.92545,7000000.0
2006-10-05 05:11:00,1.92522,1.92523,1.92494,1.92512,8000000.0
2006-10-05 05:13:00,1.92528,1.92556,1.92528,1.92544,8000000.0
2006-10-05 05:14:00,1.92559,1.92559,1.9254,1.92548,11000000.0
2006-10-05 05:15:00,1.92536,1.92539,1.92519,1.92519,11000000.0
2006-10-05 05:21:00,1.92528,1.92538,1.92521,1.92536,8000000.0
2006-10-05 05:28:00,1.92548,1.92558,1.9254,1.9254,9000000.0
2006-10-05 05:32:00,1.92552,1.92563,1.92543,1.92557,8000000.0
2006-10-05 05:33:00,1.92554,1.92572,1.92543,1.92547,9000000.0
2006-10-05 05:34:00,1.92562,1.92565,1.92556,1.92565,5000000.0
2006-10-05 05:35:00,1.92557,1.92557,1.92511,1.92511,7000000.0
2006-10-05 05:36:00,1.92528,1.92565,1.92528,1.92561,11000000.0
2006-10-05 05:37:00,1.92561,1.92562,1.92554,1.92559,7000000.0
2006-10-05 05:38:00,1.92551,1.92563,1.92538,1.92538,6000000.0
2006-10-05 05:39:00,1.92555,1.92559,1.92551,1.92558,7000000.0
2006-10-05 05:41:00,1.92541,1.92542,1.92533,1.92537,8000000.0
2006-10-05 05:42:00,1.92541,1.92549,1.92532,1.92549,7000000.0
2006-10-05 05:43:00,1.92549,1.92549,1.92517,1.92531,9000000.0
2006-10-05 05:44:00,1.92543,1.92557,1.92529,1.92545,8000000.0
2006-10-05 05:45:00,1.92534,1.92543,1.92522,1.92541,11000000.0
2006-10-05 05:46:00,1.92528,1.92543,1.92528,1.92543,5000000.0
2006-10-05 05:47:00,1.92565,1.92573,1.92559,1.92559,8000000.0
2006-10-05 05:48:00,1.92554,1.9257,1.92554,1.9257,7000000.0
2006-10-05 05:49:00,1.92559,1.92559,1.92533,1.92533,8000000.0
2006-10-05 05:50:00,1.9255,1.92566,1.92547,1.92548,9000000.0
2006-10-05 05:54:00,1.92546,1.92547,1.9254,1.92541,10000000.0
2006-10-05 05:55:00,1.92545,1.92551,1.92537,1.92546,8000000.0
2006-10-05 05:56:00,1.92551,1.92551,1.92548,1.92551,5000000.0
2006-10-05 05:57:00,1.92547,1.9255,1.92532,1.9255,8000000.0
2006-10-05 05:58:00,1.92535,1.92536,1.92508,1.92536,9000000.0
2006-10-05 06:00:00,1.92513,1.92536,1.92513,1.92533,8000000.0
2006-10-05 06:02:00,1.92529,1.92533,1.92521,1.92521,7000000.0
2006-10-05 06:07:00,1.92541,1.92552,1.92541,1.92543,7000000.0
2006-10-05 06:08:00,1.92528,1.92535,1.92514,1.92521,6000000.0
2006-10-05 06:09:00,1.92532,1.92534,1.92519,1.92527,8000000.0
2006-10-05 06:10:00,1.92526,1.92526,1.92516,1.92518,8000000.0
2006-10-05 06:11:00,1.92528,1.92538,1.92525,1.92538,8000000.0
2006-10-05 06:12:00,1.92538,1.92538,1.92522,1.92527,8000000.0
2006-10-05 06:13:00,1.92511,1.92517,1.92502,1.92502,8000000.0
2006-10-05 06:14:00,1.92495,1.92504,1.92493,1.92504,7000000.0
2006-10-05 06:15:00,1.9251,1.92522,1.92503,1.92509,8000000.0
2006-10-05 06:16:00,1.92525,1.92525,1.92523,1.92524,5000000.0
2006-10-05 06:18:00,1.92522,1.9254,1.9252,1.92536,9000000.0
2006-10-05 06:19:00,1.9253,1.9253,1.92505,1.92505,7000000.0
2006-10-05 06:20:00,1.92517,1.9253,1.92517,1.9253,4000000.0
2006-10-05 06:23:00,1.92539,1.92553,1.92532,1.92544,8000000.0
2006-10-05 06:24:00,1.92559,1.92593,1.92559,1.92588,11000000.0
2006-10-05 06:25:00,1.92594,1.92594,1.92574,1.92579,11000000.0
2006-10-05 06:26:00,1.92575,1.92585,1.92561,1.92573,11000000.0
2006-10-05 06:27:00,1.9258,1.92602,1.9258,1.92592,7000000.0
2006-10-05 06:30:00,1.92597,1.92597,1.92585,1.92594,8000000.0
2006-10-05 06:32:00,1.92589,1.92589,1.92574,1.92574,6000000.0
2006-10-05 06:33:00,1.92571,1.92571,1.92558,1.92559,7000000.0
2006-10-05 06:34:00,1.92562,1.92574,1.92555,1.92555,7000000.0
2006-10-05 06:36:00,1.92556,1.92561,1.92546,1.92546,5000000.0
2006-10-05 06:37:00,1.92565,1.92581,1.92555,1.92581,10000000.0
2006-10-05 06:38:00,1.92574,1.92579,1.92561,1.92579,7000000.0
2006-10-05 06:42:00,1.92585,1.92585,1.92573,1.92573,5000000.0
2006-10-05 06:43:00,1.92577,1.92594,1.92577,1.92594,7000000.0
2006-10-05 06:44:00,1.92595,1.92595,1.92575,1.9258,8000000.0
2006-10-05 06:45:00,1.92594,1.92601,1.92583,1.92601,8000000.0
2006-10-05 06:46:00,1.92602,1.9261,1.92581,1.9261,10000000.0
2006-10-05 06:47:00,1.9262,1.9263,1.92618,1.92619,8000000.0
2006-10-05 06:48:00,1.92621,1.92621,1.9261,1.92616,7000000.0
2006-10-05 06:50:00,1.92634,1.92641,1.92626,1.92633,5000000.0
2006-10-05 06:51:00,1.92628,1.92632,1.92618,1.92632,10000000.0
2006-10-05 06:52:00,1.92648,1.92667,1.9264,1.92667,8000000.0
2006-10-05 06:53:00,1.92678,1.92678,1.92639,1.92641,8000000.0
2006-10-05 06:54:00,1.92639,1.92639,1.92605,1.92605,7000000.0
2006-10-05 06:55:00,1.92629,1.92633,1.92597,1.92614,7000000.0
2006-10-05 06:56:00,1.92603,1.92603,1.92591,1.92591,4000000.0
2006-10-05 06:59:00,1.92618,1.92618,1.92601,1.92616,7000000.0
2006-10-05 07:00:00,1.92605,1.92615,1.92605,1.92613,7000000.0
2006-10-05 07:01:00,1.92624,1.92629,1.92611,1.92627,7000000.0
2006-10-05 07:02:00,1.92635,1.92635,1.9263,1.9263,7000000.0
2006-10-05 07:03:00,1.92618,1.92622,1.92608,1.92616,7000000.0
2006-10-05 07:04:00,1.92622,1.92626,1.92613,1.92624,8000000.0
2006-10-05 07:05:00,1.92622,1.92622,1.92607,1.92611,11000000.0
2006-10-05 07:06:00,1.92585,1.92626,1.92585,1.92605,11000000.0
2006-10-05 07:07:00,1.92597,1.92609,1.92591,1.92609,11000000.0
2006-10-05 07:08:00,1.92617,1.92628,1.92612,1.92628,9000000.0
2006-10-05 07:10:00,1.92621,1.9264,1.92621,1.92627,7000000.0
2006-10-05 07:11:00,1.92638,1.92648,1.92625,1.92634,10000000.0
2006-10-05 07:13:00,1.92631,1.92646,1.92631,1.92634,8000000.0
2006-10-05 07:14:00,1.9261,1.92619,1.92606,1.92619,7000000.0
2006-10-05 07:15:00,1.92616,1.92616,1.92591,1.92597,10000000.0
2006-10-05 07:16:00,1.92591,1.92592,1.92572,1.92592,8000000.0
2006-10-05 07:17:00,1.92578,1.92603,1.9257,1.92581,11000000.0
2006-10-05 07:18:00,1.9257,1.92581,1.92562,1.92581,8000000.0
2006-10-05 07:19:00,1.92578,1.92587,1.92572,1.92575,8000000.0
2006-10-05 07:20:00,1.92578,1.92589,1.92554,1.92589,9000000.0
2006-10-05 07:21:00,1.92587,1.92589,1.92572,1.92582,10000000.0
2006-10-05 07:22:00,1.92576,1.9258,1.92562,1.92572,11000000.0
2006-10-05 07:23:00,1.92564,1.92571,1.92545,1.92571,7000000.0
2006-10-05 07:24:00,1.92594,1.92602,1.92582,1.92583,9000000.0
2006-10-05 07:25:00,1.92604,1.92605,1.92593,1.92593,8000000.0
2006-10-05 07:26:00,1.92574,1.92589,1.92568,1.92568,7000000.0
2006-10-05 07:27:00,1.926,1.92613,1.92593,1.92611,7000000.0
2006-10-05 07:28:00,1.92611,1.92614,1.92601,1.92611,7000000.0
2006-10-05 07:29:00,1.92596,1.92626,1.92596,1.92617,8000000.0
2006-10-05 07:30:00,1.92598,1.92613,1.92598,1.92601,8000000.0
2006-10-05 07:31:00,1.92599,1.92605,1.92587,1.92587,7000000.0
2006-10-05 07:32:00,1.92585,1.92589,1.92571,1.92585,9000000.0
2006-10-05 07:33:00,1.92582,1.92587,1.92578,1.92587,8000000.0
2006-10-05 07:34:00,1.92597,1.92611,1.92594,1.92594,11000000.0
2006-10-05 07:35:00,1.926,1.92603,1.92591,1.92591,8000000.0
2006-10-05 07:36:00,1.92597,1.92618,1.92597,1.92618,7000000.0
2006-10-05 07:37:00,1.92621,1.92635,1.92621,1.92625,7000000.0
2006-10-05 07:38:00,1.92636,1.92636,1.92616,1.92626,11000000.0
2006-10-05 07:39:00,1.92635,1.92658,1.92633,1.92658,7000000.0
2006-10-05 07:40:00,1.92659,1.92659,1.92644,1.92644,8000000.0
2006-10-05 07:41:00,1.92651,1.92659,1.92649,1.92655,9000000.0
2006-10-05 07:43:00,1.9265,1.92658,1.92646,1.92657,7000000.0
2006-10-05 07:44:00,1.92671,1.92671,1.92647,1.92656,7000000.0
2006-10-05 07:46:00,1.92637,1.92644,1.92625,1.92644,7000000.0
2006-10-05 07:47:00,1.92642,1.92642,1.92618,1.92623,7000000.0
2006-10-05 07:48:00,1.92606,1.92638,1.92606,1.92624,8000000.0
2006-10-05 07:49:00,1.92631,1.92654,1.92625,1.92654,8000000.0
2006-10-05 07:50:00,1.92662,1.92664,1.92624,1.92624,7000000.0
2006-10-05 07:51:00,1.92638,1.92638,1.92624,1.92633,8000000.0
2006-10-05 07:52:00,1.92608,1.92641,1.92608,1.92641,10000000.0
2006-10-05 07:53:00,1.92626,1.92646,1.92626,1.92646,11000000.0
2006-10-05 07:54:00,1.92641,1.92641,1.92613,1.92617,9000000.0
2006-10-05 07:55:00,1.92639,1.9264,1.92609,1.92613,9000000.0
2006-10-05 07:56:00,1.92618,1.92618,1.92594,1.92594,9000000.0
2006-10-05 07:57:00,1.92605,1.92616,1.92602,1.92603,7000000.0
2006-10-05 07:58:00,1.92614,1.92629,1.926,1.92629,7000000.0
2006-10-05 07:59:00,1.92625,1.92644,1.92608,1.9264,7000000.0
2006-10-05 08:00:00,1.92626,1.92644,1.92626,1.92629,8000000.0
2006-10-05 08:01:00,1.92641,1.92641,1.9261,1.92634,10000000.0
2006-10-05 08:02:00,1.9264,1.9265,1.9264,1.92649,7000000.0
2006-10-05 08:03:00,1.92647,1.92673,1.92647,1.92673,8000000.0
2006-10-05 08:05:00,1.92676,1.92691,1.92676,1.92678,8000000.0
2006-10-05 08:06:00,1.92665,1.92665,1.92648,1.92648,6000000.0
2006-10-05 08:07:00,1.9267,1.92671,1.92663,1.92667,7000000.0
2006-10-05 08:08:00,1.92665,1.92665,1.92649,1.92662,7000000.0
2006-10-05 08:10:00,1.92656,1.92656,1.92638,1.92642,7000000.0
2006-10-05 08:11:00,1.92636,1.92643,1.92622,1.92627,8000000.0
2006-10-05 08:12:00,1.92621,1.92624,1.92607,1.92611,9000000.0
2006-10-05 08:13:00,1.92611,1.92644,1.92611,1.92644,7000000.0
2006-10-05 08:14:00,1.92641,1.92661,1.92639,1.92661,9000000.0
2006-10-05 08:15:00,1.92661,1.92664,1.92655,1.92659,8000000.0
2006-10-05 08:16:00,1.92664,1.92671,1.92649,1.92671,11000000.0
2006-10-05 08:17:00,1.92664,1.92675,1.92664,1.92667,7000000.0
2006-10-05 08:18:00,1.92665,1.92676,1.92653,1.92674,9000000.0
2006-10-05 08:19:00,1.92628,1.92669,1.92628,1.92665,7000000.0
2006-10-05 08:20:00,1.9265,1.92684,1.9265,1.92682,8000000.0
2006-10-05 08:21:00,1.92715,1.92741,1.92715,1.92741,8000000.0
2006-10-05 08:22:00,1.92791,1.92804,1.92789,1.92798,8000000.0
2006-10-05 08:23:00,1.92783,1.92783,1.92767,1.92771,7000000.0
2006-10-05 08:24:00,1.9276,1.92762,1.92755,1.92762,7000000.0
2006-10-05 08:25:00,1.92757,1.92775,1.92757,1.92775,8000000.0
2006-10-05 08:26:00,1.92763,1.92763,1.92735,1.92735,7000000.0
2006-10-05 08:27:00,1.92758,1.92764,1.92746,1.92759,10000000.0
2006-10-05 08:28:00,1.92754,1.92754,1.9274,1.92752,7000000.0
2006-10-05 08:29:00,1.92747,1.92752,1.92731,1.92732,10000000.0
2006-10-05 08:30:00,1.92742,1.92742,1.92722,1.92722,7000000.0
2006-10-05 08:31:00,1.92714,1.92729,1.92712,1.92724,10000000.0
2006-10-05 08:32:00,1.92727,1.92748,1.92727,1.92744,8000000.0
2006-10-05 08:33:00,1.92744,1.92744,1.92724,1.92724,7000000.0
2006-10-05 08:34:00,1.92704,1.9271,1.92699,1.92701,9000000.0
2006-10-05 08:35:00,1.92704,1.92721,1.92703,1.9271,9000000.0
2006-10-05 08:36:00,1.92712,1.92725,1.92698,1.92723,8000000.0
2006-10-05 08:37:00,1.92717,1.92717,1.9268,1.9268,9000000.0
2006-10-05 08:38:00,1.9267,1.92677,1.9266,1.92677,10000000.0
2006-10-05 08:39:00,1.92662,1.92675,1.92659,1.92659,11000000.0
2006-10-05 08:40:00,1.92661,1.92669,1.92649,1.92669,8000000.0
2006-10-05 08:41:00,1.92667,1.9267,1.9265,1.92658,11000000.0
2006-10-05 08:42:00,1.92666,1.92676,1.92656,1.92664,10000000.0
2006-10-05 08:43:00,1.92642,1.92642,1.92623,1.9263,8000000.0
2006-10-05 08:44:00,1.92632,1.92658,1.92632,1.92646,10000000.0
2006-10-05 08:45:00,1.92628,1.92667,1.92628,1.92667,8000000.0
2006-10-05 08:47:00,1.92658,1.92658,1.92641,1.92654,7000000.0
2006-10-05 08:48:00,1.92662,1.92664,1.92652,1.92656,8000000.0
2006-10-05 08:49:00,1.92661,1.92669,1.92655,1.92656,11000000.0
2006-10-05 08:50:00,1.92669,1.92674,1.92665,1.92672,7000000.0
2006-10-05 08:54:00,1.92664,1.92675,1.92664,1.92675,8000000.0
2006-10-05 08:55:00,1.92692,1.92716,1.9269,1.92716,8000000.0
2006-10-05 08:56:00,1.92717,1.92731,1.92712,1.92731,7000000.0
2006-10-05 08:57:00,1.92733,1.9275,1.92733,1.9275,8000000.0
2006-10-05 08:58:00,1.92748,1.92753,1.92738,1.92752,7000000.0
2006-10-05 08:59:00,1.92756,1.92761,1.92748,1.92761,7000000.0
2006-10-05 09:00:00,1.92773,1.92783,1.92766,1.92766,8000000.0
2006-10-05 09:01:00,1.92773,1.92787,1.9277,1.9278,9000000.0
2006-10-05 09:02:00,1.92786,1.92795,1.92786,1.9279,10000000.0
2006-10-05 09:03:00,1.92779,1.92808,1.92779,1.92795,7000000.0
2006-10-05 09:04:00,1.92807,1.92809,1.928,1.92802,7000000.0
2006-10-05 09:05:00,1.92793,1.9281,1.92793,1.92801,7000000.0
2006-10-05 09:06:00,1.92819,1.92829,1.92796,1.92805,11000000.0
2006-10-05 09:07:00,1.92805,1.92807,1.92788,1.92796,8000000.0
2006-10-05 09:08:00,1.92806,1.92831,1.92801,1.92831,7000000.0
2006-10-05 09:09:00,1.92816,1.92816,1.92798,1.92814,11000000.0
2006-10-05 09:10:00,1.92801,1.92801,1.92765,1.92765,7000000.0
2006-10-05 09:11:00,1.92748,1.92762,1.92736,1.92762,9000000.0
2006-10-05 09:12:00,1.9274,1.92774,1.9274,1.92759,8000000.0
2006-10-05 09:13:00,1.92733,1.92745,1.92719,1.92745,9000000.0
2006-10-05 09:14:00,1.92743,1.92772,1.92736,1.92772,11000000.0
2006-10-05 09:15:00,1.92778,1.92789,1.92766,1.92766,7000000.0
2006-10-05 09:16:00,1.92778,1.92805,1.92776,1.92805,8000000.0
2006-10-05 09:17:00,1.92813,1.92831,1.92811,1.92811,11000000.0
2006-10-05 09:18:00,1.9283,1.9283,1.92812,1.92828,8000000.0
2006-10-05 09:19:00,1.92838,1.92842,1.92826,1.92826,7000000.0
2006-10-05 09:20:00,1.92813,1.92813,1.92783,1.92787,7000000.0
2006-10-05 09:21:00,1.92793,1.92793,1.92766,1.92777,8000000.0
2006-10-05 09:22:00,1.92774,1.92792,1.92774,1.92792,8000000.0
2006-10-05 09:24:00,1.9279,1.92811,1.92787,1.92811,8000000.0
2006-10-05 09:25:00,1.92811,1.92815,1.92803,1.92808,7000000.0
2006-10-05 09:26:00,1.92805,1.92822,1.92805,1.92818,11000000.0
2006-10-05 09:28:00,1.92819,1.92851,1.92819,1.92851,9000000.0
2006-10-05 09:29:00,1.92846,1.92849,1.92828,1.92847,8000000.0
2006-10-05 09:30:00,1.92848,1.92851,1.92835,1.92844,7000000.0
2006-10-05 09:31:00,1.92826,1.92859,1.92826,1.92849,7000000.0
2006-10-05 09:32:00,1.92831,1.92831,1.92797,1.92797,7000000.0
2006-10-05 09:33:00,1.9281,1.92821,1.92809,1.92821,8000000.0
2006-10-05 09:34:00,1.9281,1.9281,1.92796,1.92796,7000000.0
2006-10-05 09:35:00,1.92794,1.92806,1.92793,1.92793,10000000.0
2006-10-05 09:36:00,1.92782,1.92798,1.92777,1.92789,8000000.0
2006-10-05 09:37:00,1.92784,1.92791,1.92776,1.92791,11000000.0
2006-10-05 09:38:00,1.92785,1.92803,1.9261,1.92781,11000000.0
2006-10-05 09:39:00,1.92773,1.92784,1.92772,1.9278,7000000.0
2006-10-05 09:40:00,1.92787,1.9279,1.92773,1.92774,9000000.0
2006-10-05 09:41:00,1.92784,1.92784,1.92765,1.92775,8000000.0
2006-10-05 09:43:00,1.92763,1.92763,1.92743,1.92755,11000000.0
2006-10-05 09:44:00,1.92755,1.92755,1.9273,1.9273,8000000.0
2006-10-05 09:45:00,1.92738,1.92754,1.92732,1.92754,7000000.0
2006-10-05 09:46:00,1.92766,1.92779,1.92744,1.92771,11000000.0
2006-10-05 09:47:00,1.92758,1.92767,1.92751,1.92759,9000000.0
2006-10-05 09:48:00,1.92734,1.92758,1.92734,1.92758,7000000.0
2006-10-05 09:49:00,1.92753,1.92776,1.92748,1.92776,11000000.0
2006-10-05 09:50:00,1.92784,1.9279,1.92777,1.92781,8000000.0
2006-10-05 09:51:00,1.9278,1.92793,1.92772,1.92793,8000000.0
2006-10-05 09:53:00,1.92784,1.92804,1.92784,1.9279,10000000.0
2006-10-05 09:54:00,1.92787,1.92797,1.92786,1.92786,5000000.0
2006-10-05 09:56:00,1.92779,1.92798,1.92779,1.92794,10000000.0
2006-10-05 09:57:00,1.92764,1.92783,1.92762,1.92767,8000000.0
2006-10-05 09:59:00,1.92784,1.92795,1.92777,1.92777,10000000.0
2006-10-05 10:01:00,1.92781,1.92783,1.92765,1.92765,10000000.0
2006-10-05 10:02:00,1.92765,1.9277,1.9276,1.92762,10000000.0
2006-10-05 10:03:00,1.92754,1.92788,1.92754,1.92788,7000000.0
2006-10-05 10:04:00,1.92773,1.92773,1.92749,1.92749,7000000.0
2006-10-05 10:05:00,1.92751,1.92761,1.92745,1.92752,11000000.0
2006-10-05 10:06:00,1.9276,1.9276,1.92744,1.92747,7000000.0
2006-10-05 10:07:00,1.92751,1.92753,1.92715,1.92715,7000000.0
2006-10-05 10:08:00,1.92709,1.92726,1.92696,1.92726,7000000.0
2006-10-05 10:09:00,1.9274,1.92752,1.9274,1.92744,7000000.0
2006-10-05 10:10:00,1.92749,1.9277,1.92747,1.92768,7000000.0
2006-10-05 10:12:00,1.92763,1.92763,1.92717,1.92738,8000000.0
2006-10-05 10:13:00,1.92726,1.92726,1.92708,1.92708,8000000.0
2006-10-05 10:14:00,1.92715,1.92719,1.927,1.92719,7000000.0
2006-10-05 10:15:00,1.9271,1.92713,1.92691,1.92694,10000000.0
2006-10-05 10:16:00,1.92673,1.92673,1.92651,1.92655,7000000.0
2006-10-05 10:17:00,1.9264,1.92646,1.9263,1.92646,11000000.0
2006-10-05 10:18:00,1.92641,1.92641,1.92612,1.92612,8000000.0
2006-10-05 10:19:00,1.9264,1.92655,1.92638,1.92654,9000000.0
2006-10-05 10:20:00,1.92656,1.92669,1.92641,1.92669,7000000.0
2006-10-05 10:21:00,1.92663,1.92665,1.92654,1.92654,8000000.0
2006-10-05 10:22:00,1.92634,1.92637,1.92622,1.92637,7000000.0
2006-10-05 10:23:00,1.92618,1.9264,1.92618,1.92625,7000000.0
2006-10-05 10:24:00,1.92631,1.92648,1.92622,1.92648,7000000.0
2006-10-05 10:25:00,1.92654,1.92662,1.92641,1.9266,9000000.0
2006-10-05 10:26:00,1.92673,1.92696,1.92673,1.92696,11000000.0
2006-10-05 10:27:00,1.92697,1.92706,1.92678,1.927,8000000.0
2006-10-05 10:29:00,1.92696,1.92703,1.92673,1.92684,8000000.0
2006-10-05 10:30:00,1.92677,1.92689,1.92672,1.92679,8000000.0
2006-10-05 10:32:00,1.92667,1.92667,1.92644,1.9266,9000000.0
2006-10-05 10:34:00,1.92651,1.92658,1.92644,1.92658,7000000.0
2006-10-05 10:35:00,1.92659,1.92671,1.92647,1.92671,7000000.0
2006-10-05 10:36:00,1.92674,1.92685,1.92664,1.92676,8000000.0
2006-10-05 10:37:00,1.92677,1.92696,1.92672,1.92672,8000000.0
2006-10-05 10:38:00,1.92679,1.92679,1.92662,1.92669,10000000.0
2006-10-05 10:40:00,1.92674,1.92682,1.92665,1.92672,7000000.0
2006-10-05 10:41:00,1.92677,1.92691,1.92675,1.92675,9000000.0
2006-10-05 10:42:00,1.92679,1.92687,1.92672,1.92677,7000000.0
2006-10-05 10:44:00,1.92681,1.92681,1.92667,1.92667,7000000.0
2006-10-05 10:45:00,1.92662,1.92662,1.92645,1.92645,8000000.0
2006-10-05 10:46:00,1.92635,1.92654,1.92635,1.92654,8000000.0
2006-10-05 10:47:00,1.92659,1.92666,1.92642,1.92661,7000000.0
2006-10-05 10:48:00,1.92667,1.92667,1.92662,1.92666,8000000.0
2006-10-05 10:49:00,1.92669,1.92669,1.92654,1.92661,9000000.0
2006-10-05 10:50:00,1.9266,1.92673,1.92654,1.92669,8000000.0
2006-10-05 10:51:00,1.92684,1.92691,1.92674,1.92681,9000000.0
2006-10-05 10:52:00,1.92663,1.92674,1.9266,1.92669,8000000.0
2006-10-05 10:53:00,1.92667,1.92667,1.92652,1.92654,9000000.0
2006-10-05 10:54:00,1.92657,1.92666,1.92655,1.92655,10000000.0
2006-10-05 10:55:00,1.92673,1.92677,1.92673,1.92675,7000000.0
2006-10-05 10:56:00,1.92656,1.92682,1.92484,1.92678,7000000.0
2006-10-05 10:57:00,1.9268,1.92681,1.92664,1.92664,8000000.0
2006-10-05 10:59:00,1.92656,1.92681,1.92656,1.92677,11000000.0
2006-10-05 11:00:00,1.92638,1.92638,1.92499,1.92499,7000000.0
2006-10-05 11:02:00,1.92666,1.92667,1.92659,1.92659,7000000.0
2006-10-05 11:03:00,1.92661,1.92676,1.92661,1.92676,11000000.0
2006-10-05 11:04:00,1.92685,1.92713,1.92685,1.92708,11000000.0
2006-10-05 11:05:00,1.92732,1.9276,1.92732,1.9276,7000000.0
2006-10-05 11:07:00,1.92763,1.92763,1.92748,1.92748,7000000.0
2006-10-05 11:08:00,1.92741,1.92762,1.92741,1.92762,9000000.0
2006-10-05 11:10:00,1.92776,1.92788,1.9277,1.92788,8000000.0
2006-10-05 11:11:00,1.92789,1.92789,1.92773,1.92783,10000000.0
2006-10-05 11:12:00,1.92782,1.92784,1.92777,1.92777,7000000.0
2006-10-05 11:13:00,1.92771,1.92777,1.92742,1.92766,11000000.0
2006-10-05 11:14:00,1.92767,1.92772,1.92752,1.92752,11000000.0
2006-10-05 11:15:00,1.92764,1.92764,1.9274,1.9274,7000000.0
2006-10-05 11:16:00,1.92753,1.92761,1.92747,1.9276,7000000.0
2006-10-05 11:17:00,1.92773,1.92782,1.92766,1.92771,7000000.0
2006-10-05 11:18:00,1.92784,1.92803,1.92772,1.92802,10000000.0
2006-10-05 11:19:00,1.92796,1.92804,1.9279,1.92799,11000000.0
2006-10-05 11:20:00,1.92801,1.92803,1.92789,1.92797,8000000.0
2006-10-05 11:22:00,1.92787,1.92792,1.92767,1.92792,8000000.0
2006-10-05 11:23:00,1.92789,1.92791,1.92773,1.92791,8000000.0
2006-10-05 11:24:00,1.92791,1.92791,1.92784,1.92789,7000000.0
2006-10-05 11:25:00,1.92784,1.92787,1.92768,1.92768,8000000.0
2006-10-05 11:26:00,1.9277,1.9278,1.92763,1.9277,11000000.0
2006-10-05 11:27:00,1.9278,1.9278,1.92763,1.9277,8000000.0
2006-10-05 11:30:00,1.92742,1.92751,1.92723,1.92751,7000000.0
2006-10-05 11:31:00,1.92743,1.92745,1.92729,1.92729,11000000.0
2006-10-05 11:32:00,1.92746,1.92756,1.92735,1.92756,11000000.0
2006-10-05 11:33:00,1.92763,1.92763,1.92745,1.92755,7000000.0
2006-10-05 11:34:00,1.92743,1.92749,1.92736,1.92743,7000000.0
2006-10-05 11:35:00,1.92743,1.92743,1.92726,1.9273,10000000.0
2006-10-05 11:36:00,1.92724,1.92724,1.92704,1.92704,8000000.0
2006-10-05 11:38:00,1.92724,1.92745,1.92724,1.92745,9000000.0
2006-10-05 11:39:00,1.92733,1.92752,1.92731,1.92752,9000000.0
2006-10-05 11:40:00,1.92748,1.92748,1.92724,1.92734,11000000.0
2006-10-05 11:41:00,1.92739,1.92739,1.92719,1.92733,11000000.0
2006-10-05 11:42:00,1.92718,1.92726,1.9271,1.92723,11000000.0
2006-10-05 11:43:00,1.92702,1.92709,1.92697,1.92698,7000000.0
2006-10-05 11:44:00,1.92708,1.92715,1.92707,1.92707,7000000.0
2006-10-05 11:45:00,1.92692,1.92726,1.92692,1.92726,11000000.0
2006-10-05 11:46:00,1.92725,1.92727,1.92707,1.92707,7000000.0
2006-10-05 11:48:00,1.92709,1.92735,1.92704,1.92735,10000000.0
2006-10-05 11:51:00,1.92747,1.92748,1.92712,1.92737,8000000.0
2006-10-05 11:52:00,1.92729,1.92744,1.92727,1.92735,10000000.0
2006-10-05 11:53:00,1.92733,1.92739,1.92723,1.92731,10000000.0
2006-10-05 11:54:00,1.92731,1.92748,1.92726,1.92746,9000000.0
2006-10-05 11:55:00,1.92737,1.92748,1.92732,1.92748,8000000.0
2006-10-05 11:56:00,1.92746,1.92754,1.92742,1.92753,11000000.0
2006-10-05 11:57:00,1.92762,1.92764,1.92752,1.92757,8000000.0
2006-10-05 11:58:00,1.92778,1.92796,1.92778,1.92794,9000000.0
2006-10-05 11:59:00,1.92787,1.92788,1.92759,1.92759,7000000.0
2006-10-05 12:00:00,1.92763,1.92763,1.92747,1.92757,7000000.0
2006-10-05 12:02:00,1.92743,1.92745,1.92733,1.92743,10000000.0
2006-10-05 12:03:00,1.9274,1.92761,1.9274,1.92761,7000000.0
2006-10-05 12:04:00,1.92758,1.92758,1.92744,1.9275,9000000.0
2006-10-05 12:05:00,1.92747,1.9276,1.92738,1.9276,11000000.0
2006-10-05 12:06:00,1.92753,1.92753,1.92728,1.92728,7000000.0
2006-10-05 12:07:00,1.92716,1.92745,1.92716,1.92745,7000000.0
2006-10-05 12:09:00,1.92746,1.92746,1.92716,1.92735,8000000.0
2006-10-05 12:10:00,1.92748,1.92748,1.92727,1.92727,8000000.0
2006-10-05 12:11:00,1.92723,1.92748,1.92714,1.92745,7000000.0
2006-10-05 12:12:00,1.92749,1.92767,1.9274,1.92756,7000000.0
2006-10-05 12:13:00,1.92757,1.92757,1.92719,1.92743,10000000.0
2006-10-05 12:14:00,1.9275,1.92766,1.9275,1.92763,8000000.0
2006-10-05 12:15:00,1.92755,1.92792,1.92755,1.92792,8000000.0
2006-10-05 12:16:00,1.92777,1.92801,1.92777,1.92801,8000000.0
2006-10-05 12:17:00,1.928,1.92809,1.92794,1.92809,8000000.0
2006-10-05 12:18:00,1.92802,1.92809,1.92797,1.92806,11000000.0
2006-10-05 12:19:00,1.92788,1.92805,1.92788,1.92793,9000000.0
2006-10-05 12:21:00,1.92717,1.92717,1.92525,1.92525,7000000.0
2006-10-05 12:22:00,1.9274,1.92763,1.92735,1.92763,8000000.0
2006-10-05 12:23:00,1.92759,1.92796,1.92759,1.92782,7000000.0
2006-10-05 12:25:00,1.92797,1.92797,1.92779,1.92791,9000000.0
2006-10-05 12:26:00,1.92791,1.92808,1.9279,1.92804,8000000.0
2006-10-05 12:27:00,1.92804,1.92804,1.92786,1.92796,10000000.0
2006-10-05 12:31:00,1.92806,1.92808,1.92788,1.92808,11000000.0
2006-10-05 12:32:00,1.92814,1.92816,1.928,1.928,7000000.0
2006-10-05 12:34:00,1.92802,1.92816,1.92802,1.92806,7000000.0
2006-10-05 12:35:00,1.92792,1.92797,1.92786,1.92786,8000000.0
2006-10-05 12:36:00,1.92772,1.92772,1.92758,1.92761,8000000.0
2006-10-05 12:37:00,1.92747,1.92762,1.92747,1.92762,9000000.0
2006-10-05 12:39:00,1.92759,1.9276,1.92748,1.92748,9000000.0
2006-10-05 12:40:00,1.9274,1.92746,1.92721,1.92725,7000000.0
2006-10-05 12:41:00,1.92726,1.92735,1.92722,1.92723,8000000.0
2006-10-05 12:42:00,1.92725,1.92738,1.92725,1.92733,9000000.0
2006-10-05 12:43:00,1.92729,1.92757,1.92721,1.92721,9000000.0
2006-10-05 12:46:00,1.9275,1.92761,1.92742,1.92753,9000000.0
2006-10-05 12:47:00,1.92775,1.92788,1.92769,1.92781,10000000.0
2006-10-05 12:48:00,1.92752,1.92777,1.92752,1.92777,11000000.0
2006-10-05 12:50:00,1.92776,1.92778,1.92754,1.92763,7000000.0
2006-10-05 12:52:00,1.92764,1.92764,1.92726,1.92757,11000000.0
2006-10-05 12:53:00,1.92751,1.92751,1.92735,1.92736,8000000.0
2006-10-05 12:54:00,1.92741,1.92741,1.92721,1.92721,7000000.0
2006-10-05 12:55:00,1.92717,1.92718,1.92703,1.92704,8000000.0
2006-10-05 12:56:00,1.92693,1.92693,1.9268,1.92686,7000000.0
2006-10-05 12:57:00,1.92692,1.92693,1.92684,1.92691,7000000.0
2006-10-05 12:58:00,1.92691,1.92691,1.92664,1.9267,8000000.0
2006-10-05 12:59:00,1.92698,1.92735,1.92698,1.92735,7000000.0
2006-10-05 13:00:00,1.92773,1.92773,1.92744,1.92761,8000000.0
2006-10-05 13:01:00,1.92736,1.92753,1.92729,1.92729,8000000.0
2006-10-05 13:02:00,1.92694,1.92694,1.92674,1.92684,7000000.0
2006-10-05 13:03:00,1.92708,1.92741,1.92708,1.92741,8000000.0
2006-10-05 13:04:00,1.92742,1.92772,1.92742,1.92772,7000000.0
2006-10-05 13:05:00,1.92778,1.92778,1.92753,1.92763,8000000.0
2006-10-05 13:06:00,1.92768,1.92787,1.92757,1.92787,7000000.0
2006-10-05 13:07:00,1.92782,1.92789,1.92774,1.92789,7000000.0
2006-10-05 13:09:00,1.92784,1.92799,1.9277,1.9279,7000000.0
2006-10-05 13:10:00,1.92794,1.92803,1.92779,1.92786,9000000.0
2006-10-05 13:11:00,1.92798,1.92808,1.92776,1.928,8000000.0
2006-10-05 13:12:00,1.92791,1.92808,1.92774,1.92808,8000000.0
2006-10-05 13:13:00,1.92793,1.92801,1.9278,1.92801,9000000.0
2006-10-05 13:14:00,1.92786,1.92792,1.92771,1.92792,7000000.0
2006-10-05 13:15:00,1.92792,1.92792,1.92764,1.92781,8000000.0
2006-10-05 13:16:00,1.92776,1.92776,1.92747,1.92763,8000000.0
2006-10-05 13:17:00,1.92781,1.92795,1.92774,1.92793,9000000.0
2006-10-05 13:18:00,1.92794,1.92794,1.92776,1.92791,10000000.0
2006-10-05 13:19:00,1.92789,1.92789,1.9277,1.92774,8000000.0
2006-10-05 13:20:00,1.92778,1.92788,1.92775,1.92787,8000000.0
2006-10-05 13:21:00,1.92789,1.92794,1.92784,1.92788,7000000.0
2006-10-05 13:22:00,1.9279,1.92796,1.92767,1.92786,11000000.0
2006-10-05 13:23:00,1.92769,1.92789,1.92765,1.92789,8000000.0
2006-10-05 13:24:00,1.9279,1.92793,1.9279,1.92793,7000000.0
2006-10-05 13:25:00,1.92791,1.92807,1.92791,1.92794,11000000.0
2006-10-05 13:29:00,1.92788,1.92797,1.92788,1.92797,17000000.0
2006-10-05 13:30:00,1.92792,1.92802,1.92792,1.92796,7000000.0
2006-10-05 13:31:00,1.92798,1.92808,1.92798,1.92808,9000000.0
2006-10-05 13:32:00,1.92804,1.92804,1.92798,1.92798,14000000.0
2006-10-05 13:34:00,1.92794,1.92794,1.92779,1.92779,31000000.0
2006-10-05 13:35:00,1.92773,1.9278,1.92773,1.9278,17000000.0
2006-10-05 13:36:00,1.92785,1.92789,1.92783,1.92788,24000000.0
2006-10-05 13:37:00,1.92794,1.92815,1.92794,1.92811,10000000.0
2006-10-05 13:38:00,1.92801,1.92808,1.92788,1.92799,18000000.0
2006-10-05 13:40:00,1.92806,1.92814,1.92797,1.92814,29000000.0
2006-10-05 13:41:00,1.92823,1.92836,1.92818,1.92836,13000000.0
2006-10-05 13:42:00,1.92838,1.92847,1.92837,1.92847,3000000.0
2006-10-05 13:43:00,1.92838,1.92838,1.92826,1.92831,10000000.0
2006-10-05 13:44:00,1.92838,1.92843,1.92817,1.92843,26000000.0
2006-10-05 13:45:00,1.92818,1.92824,1.92796,1.92796,22000000.0
2006-10-05 13:46:00,1.9279,1.9279,1.92773,1.92776,19000000.0
2006-10-05 13:47:00,1.9278,1.9278,1.92764,1.92764,17000000.0
2006-10-05 13:48:00,1.92778,1.92778,1.92771,1.92772,22000000.0
2006-10-05 13:49:00,1.92775,1.92789,1.92775,1.92788,24000000.0
2006-10-05 13:50:00,1.92788,1.92797,1.92788,1.92795,15000000.0
2006-10-05 13:51:00,1.92799,1.928,1.92793,1.92795,22000000.0
2006-10-05 13:52:00,1.9279,1.92794,1.92772,1.92774,32000000.0
2006-10-05 13:53:00,1.92749,1.92749,1.92719,1.92719,28000000.0
2006-10-05 13:54:00,1.92718,1.92719,1.92707,1.92717,31000000.0
2006-10-05 13:55:00,1.92727,1.92737,1.92715,1.9272,20000000.0
2006-10-05 13:56:00,1.92736,1.92736,1.92712,1.92716,24000000.0
2006-10-05 13:57:00,1.92724,1.92744,1.92719,1.92744,34000000.0
2006-10-05 13:58:00,1.92738,1.92768,1.92738,1.92768,16000000.0
2006-10-05 13:59:00,1.9276,1.92761,1.92756,1.92757,30000000.0
2006-10-05 14:00:00,1.9276,1.9278,1.92756,1.92765,39000000.0
2006-10-05 14:01:00,1.92776,1.92776,1.92764,1.9277,30000000.0
2006-10-05 14:02:00,1.92783,1.9279,1.92783,1.92786,19000000.0
2006-10-05 14:03:00,1.92791,1.92805,1.9279,1.92805,23000000.0
2006-10-05 14:04:00,1.92804,1.92808,1.92799,1.92808,33000000.0
2006-10-05 14:05:00,1.92823,1.92885,1.92823,1.92869,28000000.0
2006-10-05 14:06:00,1.92907,1.92961,1.92907,1.92961,31000000.0
2006-10-05 14:07:00,1.92952,1.92953,1.92933,1.92933,31000000.0
2006-10-05 14:08:00,1.92926,1.92929,1.92914,1.92924,27000000.0
2006-10-05 14:09:00,1.92927,1.9293,1.92915,1.92924,27000000.0
2006-10-05 14:10:00,1.92909,1.92916,1.92899,1.92899,24000000.0
2006-10-05 14:11:00,1.92872,1.92885,1.92872,1.92879,21000000.0
2006-10-05 14:12:00,1.92869,1.92902,1.92869,1.92902,22000000.0
2006-10-05 14:13:00,1.92909,1.92913,1.92898,1.92904,13000000.0
2006-10-05 14:14:00,1.92915,1.92933,1.92915,1.92916,21000000.0
2006-10-05 14:15:00,1.92908,1.92917,1.92884,1.92897,25000000.0
2006-10-05 14:16:00,1.92897,1.92915,1.92874,1.92874,26000000.0
2006-10-05 14:17:00,1.92886,1.92898,1.92886,1.92894,32000000.0
2006-10-05 14:18:00,1.92886,1.92886,1.92847,1.92847,27000000.0
2006-10-05 14:19:00,1.92845,1.92876,1.92845,1.92876,35000000.0
2006-10-05 14:20:00,1.92878,1.92878,1.92863,1.92874,32000000.0
2006-10-05 14:21:00,1.9287,1.92875,1.92857,1.9287,39000000.0
2006-10-05 14:22:00,1.92851,1.92864,1.92831,1.92864,22000000.0
2006-10-05 14:23:00,1.92867,1.92878,1.92861,1.92869,40000000.0
2006-10-05 14:24:00,1.9287,1.92872,1.92855,1.92872,10000000.0
2006-10-05 14:25:00,1.92873,1.92873,1.92835,1.92844,35000000.0
2006-10-05 14:26:00,1.92858,1.9287,1.92854,1.92866,18000000.0
2006-10-05 14:27:00,1.92861,1.92884,1.92861,1.9288,28000000.0
2006-10-05 14:28:00,1.92851,1.92862,1.92836,1.92854,21000000.0
2006-10-05 14:29:00,1.92849,1.92889,1.92842,1.92889,16000000.0
2006-10-05 14:30:00,1.9287,1.9287,1.92796,1.92796,25000000.0
2006-10-05 14:31:00,1.92757,1.92757,1.92717,1.92721,26000000.0
2006-10-05 14:32:00,1.9273,1.92732,1.9271,1.92715,32000000.0
2006-10-05 14:33:00,1.92717,1.92731,1.92716,1.92716,20000000.0
2006-10-05 14:34:00,1.92691,1.92701,1.92679,1.92687,25000000.0
2006-10-05 14:35:00,1.92692,1.92705,1.92691,1.92695,23000000.0
2006-10-05 14:36:00,1.92676,1.92684,1.92666,1.92673,11000000.0
2006-10-05 14:37:00,1.92682,1.9273,1.92666,1.9273,41000000.0
2006-10-05 14:38:00,1.92728,1.92756,1.92728,1.92734,54000000.0
2006-10-05 14:39:00,1.92737,1.92746,1.92713,1.92713,36000000.0
2006-10-05 14:40:00,1.92669,1.92669,1.92607,1.92621,36000000.0
2006-10-05 14:41:00,1.92575,1.92575,1.92497,1.92497,41000000.0
2006-10-05 14:42:00,1.92463,1.92495,1.92463,1.92495,19000000.0
2006-10-05 14:43:00,1.92522,1.92546,1.92519,1.92546,20000000.0
2006-10-05 14:44:00,1.92556,1.92584,1.92552,1.92584,25000000.0
2006-10-05 14:45:00,1.92617,1.92646,1.92617,1.9263,33000000.0
2006-10-05 14:46:00,1.92621,1.92627,1.92611,1.92624,11000000.0
2006-10-05 14:47:00,1.92601,1.92616,1.92593,1.92616,7000000.0
2006-10-05 14:48:00,1.92621,1.92646,1.92621,1.92646,21000000.0
2006-10-05 14:49:00,1.92639,1.9265,1.92626,1.92633,32000000.0
2006-10-05 14:50:00,1.92632,1.92632,1.92609,1.92609,33000000.0
2006-10-05 14:51:00,1.92627,1.92674,1.92627,1.92674,37000000.0
2006-10-05 14:52:00,1.92671,1.92671,1.92626,1.92626,17000000.0
2006-10-05 14:53:00,1.92571,1.92571,1.92534,1.9254,22000000.0
2006-10-05 14:54:00,1.92508,1.92514,1.92502,1.92514,17000000.0
2006-10-05 14:55:00,1.92517,1.92532,1.92517,1.92531,7000000.0
2006-10-05 14:56:00,1.92518,1.92518,1.92475,1.92492,21000000.0
2006-10-05 14:57:00,1.92487,1.92511,1.92487,1.92509,12000000.0
2006-10-05 14:58:00,1.92473,1.92491,1.9241,1.9241,31000000.0
2006-10-05 14:59:00,1.92428,1.92428,1.9238,1.9238,20000000.0
2006-10-05 15:00:00,1.92399,1.92407,1.92395,1.92402,32000000.0
2006-10-05 15:38:00,1.92402,1.92407,1.92389,1.92407,61000000.0
2006-10-05 15:39:00,1.92411,1.92416,1.92397,1.92406,40000000.0
2006-10-05 15:40:00,1.92396,1.92396,1.92383,1.92383,37000000.0
2006-10-05 15:41:00,1.92383,1.92391,1.92371,1.92391,43000000.0
2006-10-05 15:42:00,1.92388,1.92391,1.92381,1.92382,41000000.0
2006-10-05 15:43:00,1.92386,1.92445,1.92386,1.92445,30000000.0
2006-10-05 15:44:00,1.92468,1.92468,1.92455,1.92456,29000000.0
2006-10-05 15:45:00,1.9244,1.9244,1.92414,1.92414,36000000.0
2006-10-05 15:46:00,1.92399,1.92399,1.92383,1.92397,24000000.0
2006-10-05 15:47:00,1.92403,1.92408,1.92401,1.92406,31000000.0
2006-10-05 15:48:00,1.92386,1.92386,1.92322,1.92322,33000000.0
2006-10-05 15:49:00,1.92295,1.92301,1.92282,1.92286,25000000.0
2006-10-05 15:50:00,1.92281,1.92281,1.92252,1.92252,11000000.0
2006-10-05 15:51:00,1.92247,1.9226,1.92241,1.92245,37000000.0
2006-10-05 15:52:00,1.92236,1.92251,1.92236,1.92249,23000000.0
2006-10-05 15:53:00,1.92262,1.92264,1.92252,1.92253,15000000.0
2006-10-05 15:54:00,1.92248,1.92249,1.92227,1.92234,26000000.0
2006-10-05 15:55:00,1.92255,1.92259,1.9225,1.92259,33000000.0
2006-10-05 15:56:00,1.92256,1.92269,1.92256,1.92269,6000000.0
2006-10-05 15:57:00,1.92264,1.92271,1.92257,1.92257,34000000.0
2006-10-05 15:58:00,1.92255,1.92264,1.92249,1.92264,24000000.0
2006-10-05 15:59:00,1.9228,1.92282,1.92271,1.92273,23000000.0
2006-10-05 16:00:00,1.92269,1.92269,1.92255,1.92258,51000000.0
2006-10-05 16:01:00,1.92251,1.92256,1.92248,1.92255,31000000.0
2006-10-05 16:02:00,1.92257,1.92257,1.92215,1.92215,29000000.0
2006-10-05 16:03:00,1.92203,1.92218,1.92203,1.92214,51000000.0
2006-10-05 16:04:00,1.92229,1.9224,1.92228,1.9224,38000000.0
2006-10-05 16:05:00,1.92255,1.92257,1.92242,1.92257,37000000.0
2006-10-05 16:06:00,1.92264,1.92268,1.92259,1.92265,33000000.0
2006-10-05 16:07:00,1.92272,1.92286,1.92272,1.92286,37000000.0
2006-10-05 16:08:00,1.9227,1.92274,1.92255,1.92255,37000000.0
2006-10-05 16:09:00,1.92227,1.92245,1.92227,1.9223,44000000.0
2006-10-05 16:10:00,1.92229,1.92233,1.92224,1.92229,41000000.0
2006-10-05 16:11:00,1.92224,1.92231,1.92224,1.9223,27000000.0
2006-10-05 16:12:00,1.9222,1.9222,1.92185,1.92185,22000000.0
2006-10-05 16:13:00,1.92194,1.92229,1.9219,1.92229,38000000.0
2006-10-05 16:14:00,1.92239,1.92239,1.92212,1.92226,41000000.0
2006-10-05 16:15:00,1.92227,1.92239,1.92218,1.92239,42000000.0
2006-10-05 16:16:00,1.92255,1.92275,1.92251,1.9227,45000000.0
2006-10-05 16:17:00,1.92299,1.92323,1.92298,1.92298,22000000.0
2006-10-05 16:18:00,1.923,1.92307,1.92296,1.92296,49000000.0
2006-10-05 16:19:00,1.92316,1.92343,1.92316,1.92341,27000000.0
2006-10-05 16:20:00,1.92368,1.92374,1.92365,1.92365,52000000.0
2006-10-05 16:21:00,1.92362,1.92362,1.92345,1.92357,37000000.0
2006-10-05 16:22:00,1.92353,1.92355,1.92338,1.92342,50000000.0
2006-10-05 16:23:00,1.92328,1.92328,1.9231,1.92319,48000000.0
2006-10-05 16:24:00,1.92323,1.9233,1.92323,1.92324,44000000.0
2006-10-05 16:25:00,1.92323,1.92331,1.92322,1.92324,28000000.0
2006-10-05 16:26:00,1.92335,1.92392,1.92335,1.92392,41000000.0
2006-10-05 16:27:00,1.92401,1.92401,1.92384,1.92389,46000000.0
2006-10-05 16:28:00,1.92382,1.92391,1.92376,1.92386,34000000.0
2006-10-05 16:29:00,1.92381,1.92391,1.92381,1.92384,24000000.0
2006-10-05 16:31:00,1.92386,1.92408,1.92385,1.92408,36000000.0
2006-10-05 16:32:00,1.92396,1.92411,1.9239,1.92407,34000000.0
2006-10-05 16:33:00,1.92417,1.92428,1.92408,1.92408,41000000.0
2006-10-05 16:34:00,1.92401,1.92401,1.92381,1.92384,29000000.0
2006-10-05 16:35:00,1.92391,1.92398,1.92377,1.92398,53000000.0
2006-10-05 16:36:00,1.92394,1.92394,1.92365,1.92386,43000000.0
2006-10-05 16:37:00,1.9238,1.92385,1.92371,1.92385,56000000.0
2006-10-05 16:38:00,1.92389,1.92398,1.92382,1.92398,34000000.0
2006-10-05 16:39:00,1.92386,1.92386,1.92354,1.92354,43000000.0
2006-10-05 16:40:00,1.92354,1.92354,1.92331,1.92346,63000000.0
2006-10-05 16:41:00,1.92345,1.92355,1.92326,1.92338,44000000.0
2006-10-05 16:42:00,1.92348,1.92355,1.92338,1.92355,57000000.0
2006-10-05 16:43:00,1.92334,1.92346,1.92326,1.92326,20000000.0
2006-10-05 16:44:00,1.92345,1.92345,1.92327,1.92329,34000000.0
2006-10-05 16:45:00,1.92323,1.92335,1.92316,1.92335,41000000.0
2006-10-05 16:46:00,1.92336,1.92346,1.92325,1.92345,59000000.0
2006-10-05 16:47:00,1.9235,1.92354,1.92331,1.92345,55000000.0
2006-10-05 16:48:00,1.92353,1.92353,1.92335,1.92353,46000000.0
2006-10-05 16:49:00,1.92357,1.92362,1.92348,1.92362,35000000.0
2006-10-05 16:50:00,1.92364,1.92364,1.92336,1.92358,45000000.0
2006-10-05 16:51:00,1.92361,1.92361,1.92348,1.92355,30000000.0
2006-10-05 16:52:00,1.92365,1.9237,1.92362,1.9237,30000000.0
2006-10-05 16:53:00,1.92372,1.92392,1.92372,1.92392,19000000.0
2006-10-05 16:54:00,1.92388,1.92389,1.92378,1.92382,18000000.0
2006-10-05 16:55:00,1.92382,1.9239,1.9238,1.92388,40000000.0
2006-10-05 16:56:00,1.92413,1.92422,1.9241,1.92411,37000000.0
2006-10-05 16:57:00,1.92414,1.92422,1.92413,1.92414,17000000.0
2006-10-05 16:58:00,1.92415,1.92415,1.92405,1.92414,45000000.0
2006-10-05 16:59:00,1.9241,1.92424,1.92407,1.92408,39000000.0
2006-10-05 17:00:00,1.92419,1.92433,1.92419,1.9242,47000000.0
2006-10-05 17:01:00,1.92421,1.92429,1.92414,1.92422,26000000.0
2006-10-05 17:02:00,1.92421,1.92438,1.92418,1.92424,33000000.0
2006-10-05 17:03:00,1.92456,1.92495,1.92456,1.92482,33000000.0
2006-10-05 17:04:00,1.92482,1.92496,1.92482,1.92496,37000000.0
2006-10-05 17:05:00,1.92495,1.92511,1.92495,1.9251,35000000.0
2006-10-05 17:06:00,1.92535,1.92542,1.92525,1.92541,46000000.0
2006-10-05 17:07:00,1.92538,1.92543,1.92531,1.92532,33000000.0
2006-10-05 17:08:00,1.92528,1.92528,1.92489,1.92489,45000000.0
2006-10-05 17:09:00,1.92488,1.92488,1.92465,1.92465,47000000.0
2006-10-05 17:10:00,1.92441,1.92452,1.92441,1.92452,6000000.0
2006-10-05 17:11:00,1.92465,1.92474,1.92464,1.92474,44000000.0
2006-10-05 17:12:00,1.92463,1.92463,1.92427,1.92427,23000000.0
2006-10-05 17:13:00,1.92426,1.9243,1.92412,1.92425,35000000.0
2006-10-05 17:14:00,1.92427,1.92431,1.92419,1.92426,27000000.0
2006-10-05 17:15:00,1.92419,1.9243,1.92413,1.9243,26000000.0
2006-10-05 17:16:00,1.92416,1.92416,1.92402,1.92402,27000000.0
2006-10-05 17:17:00,1.92389,1.92399,1.92387,1.92399,38000000.0
2006-10-05 17:18:00,1.92401,1.92443,1.92401,1.92443,29000000.0
2006-10-05 17:19:00,1.9246,1.92465,1.92445,1.92445,19000000.0
2006-10-05 17:20:00,1.92435,1.92435,1.92415,1.92415,29000000.0
2006-10-05 17:21:00,1.92419,1.92428,1.92419,1.92424,26000000.0
2006-10-05 17:22:00,1.92416,1.92429,1.92416,1.92429,30000000.0
2006-10-05 17:23:00,1.92422,1.92422,1.92407,1.92409,32000000.0
2006-10-05 17:24:00,1.92397,1.92397,1.92373,1.92374,23000000.0
2006-10-05 17:25:00,1.9239,1.92398,1.92371,1.92398,20000000.0
2006-10-05 17:26:00,1.92401,1.9241,1.92393,1.92408,18000000.0
2006-10-05 17:27:00,1.92406,1.92406,1.92388,1.924,44000000.0
2006-10-05 17:28:00,1.92394,1.92394,1.92367,1.92372,39000000.0
2006-10-05 17:29:00,1.92357,1.92357,1.92344,1.92356,36000000.0
2006-10-05 17:30:00,1.92357,1.9239,1.92357,1.9239,61000000.0
2006-10-05 17:31:00,1.92394,1.92398,1.92382,1.92396,62000000.0
2006-10-05 17:32:00,1.92391,1.92396,1.92382,1.92382,54000000.0
2006-10-05 17:34:00,1.92373,1.92376,1.92361,1.92371,60000000.0
2006-10-05 17:35:00,1.92366,1.92375,1.92366,1.92369,43000000.0
2006-10-05 17:36:00,1.92369,1.92373,1.92365,1.92369,58000000.0
2006-10-05 17:37:00,1.9236,1.9236,1.92349,1.92351,47000000.0
2006-10-05 17:38:00,1.92344,1.92364,1.92344,1.92355,44000000.0
2006-10-05 17:39:00,1.92347,1.92362,1.92347,1.92354,41000000.0
2006-10-05 17:41:00,1.9236,1.92363,1.92352,1.92352,50000000.0
2006-10-05 17:42:00,1.92355,1.92361,1.92354,1.92357,37000000.0
2006-10-05 17:43:00,1.92351,1.92359,1.92351,1.92359,33000000.0
2006-10-05 17:45:00,1.92368,1.92381,1.92368,1.92381,49000000.0
2006-10-05 17:48:00,1.92384,1.92385,1.92366,1.92369,61000000.0
2006-10-05 17:49:00,1.92352,1.92366,1.92342,1.92343,72000000.0
2006-10-05 17:50:00,1.9234,1.92343,1.92325,1.92343,53000000.0
2006-10-05 17:51:00,1.92343,1.92345,1.92331,1.92338,54000000.0
2006-10-05 17:52:00,1.92343,1.92343,1.92331,1.92337,51000000.0
2006-10-05 17:53:00,1.9234,1.92347,1.92339,1.9234,42000000.0
2006-10-05 17:55:00,1.92343,1.92356,1.92343,1.92356,32000000.0
2006-10-05 17:56:00,1.9236,1.9236,1.92353,1.92354,47000000.0
2006-10-05 17:57:00,1.92351,1.92358,1.92341,1.92349,34000000.0
2006-10-05 17:58:00,1.92332,1.92344,1.92323,1.92344,44000000.0
2006-10-05 17:59:00,1.92355,1.92371,1.92355,1.92371,39000000.0
2006-10-05 18:00:00,1.92391,1.92394,1.92386,1.92386,32000000.0
2006-10-05 18:01:00,1.92375,1.92388,1.92371,1.92388,52000000.0
2006-10-05 18:02:00,1.92408,1.92414,1.92407,1.92413,30000000.0
2006-10-05 18:03:00,1.92426,1.92426,1.92408,1.92409,38000000.0
2006-10-05 18:04:00,1.92417,1.92427,1.92417,1.92418,38000000.0
2006-10-05 18:05:00,1.92416,1.92422,1.92415,1.92415,36000000.0
2006-10-05 18:06:00,1.92424,1.92449,1.92419,1.92449,32000000.0
2006-10-05 18:07:00,1.92462,1.92487,1.92461,1.92487,38000000.0
2006-10-05 18:08:00,1.92487,1.92489,1.92476,1.92489,56000000.0
2006-10-05 18:09:00,1.9248,1.9248,1.92465,1.92474,34000000.0
2006-10-05 18:10:00,1.92471,1.92471,1.9245,1.92463,26000000.0
2006-10-05 18:11:00,1.92457,1.92457,1.92447,1.92447,34000000.0
2006-10-05 18:12:00,1.92444,1.92459,1.92443,1.92459,24000000.0
2006-10-05 18:13:00,1.92455,1.92461,1.92449,1.92455,30000000.0
2006-10-05 18:14:00,1.92447,1.92481,1.92447,1.92481,22000000.0
2006-10-05 18:15:00,1.92508,1.92531,1.92508,1.92525,21000000.0
2006-10-05 18:16:00,1.9252,1.92533,1.92514,1.92533,66000000.0
2006-10-05 18:17:00,1.92533,1.92535,1.92514,1.92522,60000000.0
2006-10-05 18:18:00,1.92528,1.92539,1.92528,1.92538,33000000.0
2006-10-05 18:19:00,1.9254,1.92548,1.92531,1.92542,46000000.0
2006-10-05 18:20:00,1.92552,1.92559,1.92546,1.92552,61000000.0
2006-10-05 18:21:00,1.92553,1.92559,1.92551,1.92553,37000000.0
2006-10-05 18:22:00,1.9256,1.92565,1.92552,1.92564,49000000.0
2006-10-05 18:23:00,1.92564,1.92601,1.92564,1.92593,34000000.0
2006-10-05 18:24:00,1.92583,1.92604,1.92573,1.92578,47000000.0
2006-10-05 18:25:00,1.92562,1.92562,1.92546,1.92553,31000000.0
2006-10-05 18:26:00,1.92543,1.92551,1.92543,1.92549,43000000.0
2006-10-05 18:27:00,1.92549,1.9255,1.92544,1.92546,35000000.0
2006-10-05 18:28:00,1.92553,1.92564,1.92552,1.92564,18000000.0
2006-10-05 18:29:00,1.92563,1.92568,1.9256,1.92563,24000000.0
2006-10-05 18:30:00,1.92567,1.92567,1.92521,1.92521,32000000.0
2006-10-05 18:31:00,1.92515,1.92515,1.92498,1.92498,46000000.0
2006-10-05 18:32:00,1.9248,1.92485,1.92454,1.92485,55000000.0
2006-10-05 18:33:00,1.92473,1.92474,1.92455,1.92474,29000000.0
2006-10-05 18:34:00,1.92473,1.92473,1.9244,1.9244,32000000.0
2006-10-05 18:35:00,1.92429,1.92453,1.92426,1.92447,47000000.0
2006-10-05 18:36:00,1.92442,1.92445,1.92428,1.9244,65000000.0
2006-10-05 18:37:00,1.92439,1.92457,1.92438,1.92447,63000000.0
2006-10-05 18:38:00,1.9245,1.92452,1.92444,1.92448,61000000.0
2006-10-05 18:39:00,1.92448,1.92448,1.92421,1.92423,37000000.0
2006-10-05 18:40:00,1.92428,1.92428,1.92404,1.92423,52000000.0
2006-10-05 18:41:00,1.92426,1.92447,1.9242,1.92447,68000000.0
2006-10-05 18:42:00,1.92449,1.92455,1.92439,1.92455,40000000.0
2006-10-05 18:43:00,1.92454,1.92454,1.92445,1.92445,39000000.0
2006-10-05 18:44:00,1.92442,1.92442,1.92433,1.92435,33000000.0
2006-10-05 18:45:00,1.92435,1.92454,1.92431,1.92454,57000000.0
2006-10-05 18:47:00,1.92462,1.92467,1.92462,1.92464,41000000.0
2006-10-05 18:48:00,1.92466,1.92466,1.92461,1.92461,26000000.0
2006-10-05 18:50:00,1.92455,1.92455,1.92436,1.92451,37000000.0
2006-10-05 18:51:00,1.92438,1.92438,1.92422,1.92422,17000000.0
2006-10-05 18:52:00,1.92422,1.92433,1.92416,1.92433,33000000.0
2006-10-05 18:53:00,1.92439,1.92443,1.92417,1.92436,31000000.0
2006-10-05 18:54:00,1.92435,1.92458,1.92435,1.92458,11000000.0
2006-10-05 18:55:00,1.92451,1.92456,1.92435,1.92439,22000000.0
2006-10-05 18:56:00,1.92442,1.92454,1.92438,1.92442,16000000.0
2006-10-05 18:57:00,1.92439,1.92453,1.92439,1.92442,15000000.0
2006-10-05 18:58:00,1.92445,1.92445,1.92438,1.92445,19000000.0
2006-10-05 18:59:00,1.92444,1.92449,1.9244,1.92442,26000000.0
2006-10-05 19:00:00,1.92441,1.92446,1.92437,1.92446,12000000.0
2006-10-05 19:02:00,1.92429,1.92445,1.92428,1.92445,23000000.0
2006-10-05 19:03:00,1.92441,1.92441,1.92432,1.92433,21000000.0
2006-10-05 19:04:00,1.92434,1.92439,1.92425,1.92434,55000000.0
2006-10-05 19:06:00,1.92436,1.92453,1.92427,1.92441,63000000.0
2006-10-05 19:07:00,1.92431,1.92441,1.92426,1.92441,39000000.0
2006-10-05 19:09:00,1.92446,1.92446,1.92418,1.92432,56000000.0
2006-10-05 19:11:00,1.92442,1.92445,1.92423,1.92437,36000000.0
2006-10-05 19:12:00,1.92439,1.92455,1.92439,1.92455,25000000.0
2006-10-05 19:13:00,1.92459,1.92459,1.92449,1.92449,23000000.0
2006-10-05 19:14:00,1.92443,1.92443,1.92426,1.92432,37000000.0
2006-10-05 19:15:00,1.92423,1.9243,1.92417,1.92428,17000000.0
2006-10-05 19:17:00,1.9242,1.9242,1.92398,1.92398,17000000.0
2006-10-05 19:18:00,1.92401,1.9241,1.92384,1.92384,30000000.0
2006-10-05 19:19:00,1.92362,1.92377,1.92353,1.92377,36000000.0
2006-10-05 19:20:00,1.92363,1.92375,1.92355,1.92375,23000000.0
2006-10-05 19:21:00,1.92377,1.92377,1.92348,1.92359,21000000.0
2006-10-05 19:22:00,1.92358,1.92364,1.92342,1.92358,25000000.0
2006-10-05 19:23:00,1.9236,1.9236,1.92355,1.92355,12000000.0
2006-10-05 19:24:00,1.92355,1.92355,1.92332,1.92353,39000000.0
2006-10-05 19:25:00,1.92357,1.92363,1.92347,1.92355,49000000.0
2006-10-05 19:27:00,1.92357,1.92364,1.92348,1.92361,51000000.0
2006-10-05 19:29:00,1.92359,1.92364,1.92339,1.92346,28000000.0
2006-10-05 19:30:00,1.92357,1.92363,1.92332,1.92334,32000000.0
2006-10-05 19:31:00,1.92327,1.92365,1.92327,1.92336,28000000.0
2006-10-05 19:32:00,1.9234,1.92347,1.92327,1.92346,31000000.0
2006-10-05 19:33:00,1.92345,1.92346,1.92338,1.92344,14000000.0
2006-10-05 19:34:00,1.9235,1.92355,1.92329,1.92342,49000000.0
2006-10-05 19:36:00,1.92352,1.92355,1.92349,1.9235,16000000.0
2006-10-05 19:37:00,1.92342,1.92345,1.92324,1.92343,26000000.0
2006-10-05 19:38:00,1.92343,1.92343,1.92331,1.92336,8000000.0
2006-10-05 19:40:00,1.92336,1.9235,1.9233,1.92332,16000000.0
2006-10-05 19:41:00,1.92341,1.92341,1.92327,1.92341,17000000.0
2006-10-05 19:42:00,1.92348,1.92365,1.92342,1.92365,19000000.0
2006-10-05 19:43:00,1.9237,1.92385,1.9237,1.92379,21000000.0
2006-10-05 19:44:00,1.92382,1.92397,1.92381,1.92392,21000000.0
2006-10-05 19:45:00,1.92396,1.92401,1.92373,1.92386,33000000.0
2006-10-05 19:46:00,1.9237,1.92392,1.9236,1.92387,18000000.0
2006-10-05 19:47:00,1.92399,1.92399,1.92384,1.92384,22000000.0
2006-10-05 19:48:00,1.92384,1.92384,1.92371,1.92377,18000000.0
2006-10-05 19:50:00,1.92368,1.92368,1.92354,1.92355,23000000.0
2006-10-05 19:51:00,1.92361,1.92374,1.92184,1.92363,7000000.0
2006-10-05 19:53:00,1.92354,1.92366,1.92354,1.92365,21000000.0
2006-10-05 19:54:00,1.92368,1.9237,1.92365,1.92365,9000000.0
2006-10-05 19:55:00,1.92365,1.92371,1.92345,1.92369,30000000.0
2006-10-05 19:57:00,1.9238,1.92469,1.9238,1.92469,12000000.0
2006-10-05 19:58:00,1.92476,1.92476,1.92467,1.92476,13000000.0
2006-10-05 19:59:00,1.92469,1.92474,1.92462,1.9247,31000000.0
2006-10-05 20:00:00,1.92472,1.92485,1.92471,1.92476,23000000.0
2006-10-05 20:01:00,1.92466,1.92468,1.92458,1.92459,13000000.0
2006-10-05 20:02:00,1.92462,1.92462,1.92434,1.92441,20000000.0
2006-10-05 20:03:00,1.92449,1.92457,1.92447,1.92453,18000000.0
2006-10-05 20:04:00,1.92442,1.92455,1.92427,1.92427,27000000.0
2006-10-05 20:05:00,1.92429,1.92441,1.92423,1.92433,23000000.0
2006-10-05 20:06:00,1.92439,1.92442,1.9243,1.92439,13000000.0
2006-10-05 20:07:00,1.92443,1.9246,1.9243,1.9243,29000000.0
2006-10-05 20:10:00,1.92453,1.92467,1.9244,1.92464,8000000.0
2006-10-05 20:11:00,1.92468,1.92484,1.92456,1.92484,10000000.0
2006-10-05 20:12:00,1.92482,1.92486,1.92471,1.92471,15000000.0
2006-10-05 20:13:00,1.92468,1.92474,1.92447,1.92472,17000000.0
2006-10-05 20:15:00,1.92468,1.92468,1.92451,1.92454,10000000.0
2006-10-05 20:17:00,1.92459,1.92465,1.92413,1.92441,7000000.0
2006-10-05 20:18:00,1.92445,1.9246,1.92439,1.92442,24000000.0
2006-10-05 20:19:00,1.92456,1.92468,1.92449,1.92449,9000000.0
2006-10-05 20:20:00,1.92441,1.92449,1.92429,1.92435,14000000.0
2006-10-05 20:22:00,1.92447,1.92451,1.92436,1.92437,12000000.0
2006-10-05 20:23:00,1.92448,1.92463,1.92448,1.9246,8000000.0
2006-10-05 20:24:00,1.92431,1.9244,1.9242,1.92422,15000000.0
2006-10-05 20:25:00,1.92426,1.92448,1.92426,1.92441,16000000.0
2006-10-05 20:26:00,1.92445,1.92461,1.92439,1.92461,22000000.0
2006-10-05 20:27:00,1.92458,1.92482,1.92458,1.92481,11000000.0
2006-10-05 20:28:00,1.92484,1.92519,1.92484,1.92519,7000000.0
2006-10-05 20:30:00,1.9251,1.9251,1.92487,1.92487,27000000.0
2006-10-05 20:31:00,1.92501,1.92505,1.92488,1.92505,8000000.0
2006-10-05 20:32:00,1.92502,1.92514,1.92502,1.92512,20000000.0
2006-10-05 20:33:00,1.92525,1.92532,1.92514,1.92531,14000000.0
2006-10-05 20:39:00,1.9252,1.9253,1.92517,1.92526,9000000.0
2006-10-05 20:40:00,1.92529,1.92531,1.92507,1.92507,8000000.0
2006-10-05 20:41:00,1.92524,1.92539,1.92524,1.92538,8000000.0
2006-10-05 20:42:00,1.92537,1.92543,1.92521,1.92521,15000000.0
2006-10-05 20:43:00,1.92531,1.92531,1.92525,1.92527,12000000.0
2006-10-05 20:44:00,1.92527,1.92536,1.92524,1.92533,7000000.0
2006-10-05 20:45:00,1.92538,1.92561,1.92537,1.92553,12000000.0
2006-10-05 20:49:00,1.92542,1.92542,1.92529,1.92532,18000000.0
2006-10-05 20:50:00,1.92526,1.92531,1.92521,1.92526,7000000.0
2006-10-05 20:51:00,1.92517,1.92521,1.92513,1.9252,18000000.0
2006-10-05 20:52:00,1.92512,1.92512,1.92494,1.92494,15000000.0
2006-10-05 20:53:00,1.92487,1.9249,1.92484,1.92489,8000000.0
2006-10-05 20:54:00,1.9248,1.92493,1.9248,1.92489,10000000.0
2006-10-05 20:55:00,1.92471,1.92484,1.92471,1.92484,5000000.0
2006-10-05 20:56:00,1.92489,1.92489,1.92474,1.92476,8000000.0
2006-10-05 20:57:00,1.92463,1.92472,1.92463,1.92466,18000000.0
2006-10-05 20:58:00,1.92463,1.92469,1.92462,1.92464,14000000.0
2006-10-05 20:59:00,1.92459,1.9247,1.92459,1.92461,8000000.0
2006-10-05 21:00:00,1.92458,1.92464,1.92452,1.9246,7000000.0
2006-10-05 21:01:00,1.92466,1.92475,1.92466,1.92473,16000000.0
2006-10-05 21:04:00,1.92483,1.9249,1.9248,1.9249,8000000.0
2006-10-05 21:05:00,1.92483,1.92483,1.92468,1.92475,11000000.0
2006-10-05 21:06:00,1.92475,1.92485,1.92475,1.92485,8000000.0
2006-10-05 21:07:00,1.92481,1.9249,1.92468,1.92471,7000000.0
2006-10-05 21:08:00,1.92468,1.92468,1.92441,1.92441,11000000.0
2006-10-05 21:09:00,1.92442,1.92454,1.92442,1.92454,9000000.0
2006-10-05 21:11:00,1.92454,1.92465,1.92454,1.92458,8000000.0
2006-10-05 21:12:00,1.92458,1.92458,1.92265,1.92265,10000000.0
2006-10-05 21:13:00,1.92457,1.9246,1.92449,1.9245,8000000.0
2006-10-05 21:14:00,1.92437,1.92437,1.92424,1.9243,7000000.0
2006-10-05 21:15:00,1.9243,1.92439,1.92429,1.92439,11000000.0
2006-10-05 21:16:00,1.92442,1.92442,1.92429,1.92433,9000000.0
2006-10-05 21:17:00,1.92443,1.92452,1.92437,1.92447,7000000.0
2006-10-05 21:18:00,1.92431,1.92445,1.92431,1.92445,7000000.0
2006-10-05 21:21:00,1.92439,1.92444,1.92424,1.92438,8000000.0
2006-10-05 21:22:00,1.92439,1.92441,1.92432,1.92438,7000000.0
2006-10-05 21:23:00,1.92424,1.92443,1.92419,1.92443,10000000.0
2006-10-05 21:24:00,1.92444,1.92444,1.92419,1.92427,11000000.0
2006-10-05 21:25:00,1.92439,1.92448,1.92431,1.92442,6000000.0
2006-10-05 21:26:00,1.92442,1.92442,1.92404,1.92404,5000000.0
2006-10-05 21:27:00,1.92409,1.92422,1.92409,1.92422,6000000.0
2006-10-05 21:30:00,1.92417,1.92428,1.92417,1.92428,9000000.0
2006-10-05 21:31:00,1.92425,1.92425,1.92414,1.92419,4000000.0
2006-10-05 21:32:00,1.92424,1.92425,1.92408,1.92412,7000000.0
2006-10-05 21:33:00,1.92423,1.92428,1.92414,1.92427,6000000.0
2006-10-05 21:34:00,1.92427,1.92437,1.92427,1.92437,10000000.0
2006-10-05 21:35:00,1.92441,1.92444,1.92434,1.92444,11000000.0
2006-10-05 21:36:00,1.92464,1.92467,1.92454,1.92461,11000000.0
2006-10-05 21:38:00,1.92467,1.92475,1.92447,1.92449,26000000.0
2006-10-05 21:39:00,1.92454,1.92465,1.92451,1.9246,18000000.0
2006-10-05 21:40:00,1.92462,1.9247,1.92458,1.92468,12000000.0
2006-10-05 21:41:00,1.92472,1.92475,1.92449,1.92462,7000000.0
2006-10-05 21:42:00,1.92457,1.92457,1.92444,1.92444,7000000.0
2006-10-05 21:43:00,1.92446,1.92449,1.9243,1.9243,11000000.0
2006-10-05 21:44:00,1.92429,1.9244,1.9242,1.9244,18000000.0
2006-10-05 21:46:00,1.92448,1.92454,1.92448,1.92454,3000000.0
2006-10-05 21:47:00,1.92447,1.92464,1.92447,1.92464,4000000.0
2006-10-05 21:49:00,1.9246,1.92477,1.92457,1.92477,8000000.0
2006-10-05 21:50:00,1.92478,1.92478,1.92469,1.9247,10000000.0
2006-10-05 21:51:00,1.92479,1.92489,1.92479,1.92488,7000000.0
2006-10-05 21:52:00,1.92477,1.92477,1.92455,1.92458,7000000.0
2006-10-05 21:53:00,1.9246,1.9248,1.9246,1.92461,8000000.0
2006-10-05 21:55:00,1.92479,1.92483,1.92472,1.92481,11000000.0
2006-10-05 21:56:00,1.92503,1.92513,1.92503,1.92509,6000000.0
2006-10-05 21:57:00,1.92483,1.925,1.92483,1.9249,13000000.0
2006-10-05 21:58:00,1.92485,1.92497,1.92485,1.92494,6000000.0
2006-10-05 21:59:00,1.92487,1.92501,1.92476,1.92476,25000000.0
2006-10-05 22:00:00,1.92486,1.9249,1.92466,1.92467,12000000.0
2006-10-05 22:02:00,1.92463,1.92463,1.92457,1.9246,11000000.0
2006-10-05 22:05:00,1.92472,1.9248,1.92468,1.9248,5000000.0
2006-10-05 22:06:00,1.92467,1.92478,1.9246,1.92473,8000000.0
2006-10-05 22:07:00,1.92471,1.92481,1.92471,1.9248,15000000.0
2006-10-05 22:08:00,1.92487,1.92492,1.92477,1.92492,6000000.0
2006-10-05 22:09:00,1.92477,1.92478,1.92472,1.92472,13000000.0
2006-10-05 22:10:00,1.92479,1.9249,1.92476,1.92478,9000000.0
2006-10-05 22:11:00,1.92494,1.92498,1.92486,1.92497,8000000.0
2006-10-05 22:12:00,1.92489,1.92501,1.92489,1.92495,15000000.0
2006-10-05 22:13:00,1.92501,1.92501,1.92496,1.92496,10000000.0
2006-10-05 22:14:00,1.92493,1.92494,1.92485,1.92486,13000000.0
2006-10-05 22:15:00,1.92472,1.92485,1.92472,1.9248,7000000.0
2006-10-05 22:16:00,1.92464,1.92479,1.92462,1.92472,8000000.0
2006-10-05 22:17:00,1.92464,1.92464,1.92459,1.9246,16000000.0
2006-10-05 22:18:00,1.92472,1.92474,1.9246,1.92474,5000000.0
2006-10-05 22:19:00,1.92472,1.92472,1.92454,1.92467,6000000.0
2006-10-05 22:20:00,1.92456,1.92477,1.92423,1.92477,7000000.0
2006-10-05 22:23:00,1.92465,1.92477,1.92465,1.92472,15000000.0
2006-10-05 22:25:00,1.92473,1.92487,1.92473,1.92487,5000000.0
2006-10-05 22:27:00,1.92475,1.92478,1.92473,1.92478,10000000.0
2006-10-05 22:28:00,1.92485,1.92485,1.92475,1.92475,8000000.0
2006-10-05 22:29:00,1.92465,1.92471,1.92464,1.92465,7000000.0
2006-10-05 22:30:00,1.92479,1.92483,1.92475,1.92483,5000000.0
2006-10-05 22:31:00,1.92483,1.92492,1.92475,1.92475,7000000.0
2006-10-05 22:32:00,1.92476,1.92485,1.92469,1.92483,7000000.0
2006-10-05 22:33:00,1.92494,1.92498,1.92477,1.92477,6000000.0
2006-10-05 22:35:00,1.92496,1.92496,1.92476,1.92492,8000000.0
2006-10-05 22:37:00,1.92484,1.92495,1.92484,1.92494,28000000.0
2006-10-05 22:38:00,1.92496,1.9251,1.92494,1.92508,10000000.0
2006-10-05 22:40:00,1.92487,1.92491,1.92485,1.92487,9000000.0
2006-10-05 22:41:00,1.9248,1.92493,1.9248,1.92492,16000000.0
2006-10-05 22:43:00,1.92494,1.92502,1.92494,1.92497,11000000.0
2006-10-05 22:44:00,1.92495,1.92495,1.92485,1.92485,8000000.0
2006-10-05 22:45:00,1.92489,1.925,1.92489,1.925,12000000.0
2006-10-05 22:46:00,1.92502,1.92512,1.92502,1.92504,9000000.0
2006-10-05 22:47:00,1.92508,1.92508,1.92495,1.92495,16000000.0
2006-10-05 22:49:00,1.92493,1.92508,1.92493,1.92504,12000000.0
2006-10-05 22:50:00,1.92505,1.92513,1.92503,1.92503,16000000.0
2006-10-05 22:53:00,1.92498,1.92501,1.92486,1.92491,8000000.0
2006-10-05 22:54:00,1.92504,1.92504,1.92493,1.92496,7000000.0
2006-10-05 22:55:00,1.92505,1.92507,1.92499,1.925,8000000.0
2006-10-05 22:56:00,1.92499,1.92507,1.92499,1.92507,8000000.0
2006-10-05 22:57:00,1.92511,1.92514,1.9248,1.92491,10000000.0
2006-10-05 22:58:00,1.92511,1.92519,1.925,1.925,7000000.0
2006-10-05 22:59:00,1.92492,1.92492,1.92483,1.92486,9000000.0
2006-10-05 23:01:00,1.92477,1.92478,1.92462,1.92462,9000000.0
2006-10-05 23:04:00,1.92462,1.92482,1.92462,1.92482,9000000.0
2006-10-05 23:05:00,1.92474,1.92478,1.92474,1.92475,11000000.0
2006-10-05 23:09:00,1.92477,1.92493,1.92477,1.92493,7000000.0
2006-10-05 23:11:00,1.92501,1.92508,1.92494,1.92498,8000000.0
2006-10-05 23:12:00,1.92497,1.92503,1.92475,1.92501,8000000.0
2006-10-05 23:13:00,1.92497,1.92497,1.92472,1.92472,7000000.0
2006-10-05 23:14:00,1.92476,1.92501,1.92476,1.92501,9000000.0
2006-10-05 23:15:00,1.92488,1.92488,1.9248,1.9248,8000000.0
2006-10-05 23:16:00,1.92496,1.92505,1.92487,1.92501,9000000.0
2006-10-05 23:21:00,1.92512,1.92513,1.92499,1.92513,5000000.0
2006-10-05 23:22:00,1.92505,1.92516,1.92498,1.92498,7000000.0
2006-10-05 23:25:00,1.92501,1.92501,1.92493,1.92493,10000000.0
2006-10-05 23:26:00,1.92486,1.92486,1.92479,1.92485,5000000.0
2006-10-05 23:27:00,1.92479,1.92487,1.92472,1.92487,5000000.0
2006-10-05 23:29:00,1.92456,1.92456,1.92435,1.92443,25000000.0
2006-10-05 23:30:00,1.9243,1.92445,1.92421,1.92426,7000000.0
2006-10-05 23:31:00,1.92399,1.92404,1.92383,1.92383,14000000.0
2006-10-05 23:32:00,1.92401,1.92451,1.92395,1.92437,9000000.0
2006-10-05 23:33:00,1.92448,1.92455,1.92447,1.92447,5000000.0
2006-10-05 23:34:00,1.92428,1.92428,1.92409,1.92409,6000000.0
2006-10-05 23:35:00,1.9241,1.92423,1.92408,1.92421,12000000.0
2006-10-05 23:36:00,1.92428,1.92429,1.92406,1.92426,9000000.0
2006-10-05 23:37:00,1.9242,1.92431,1.92415,1.9242,8000000.0
2006-10-05 23:38:00,1.92406,1.92426,1.92405,1.92426,8000000.0
2006-10-05 23:39:00,1.92417,1.92429,1.92403,1.92414,11000000.0
2006-10-05 23:40:00,1.92413,1.92413,1.92376,1.92387,21000000.0
2006-10-05 23:41:00,1.92429,1.92429,1.92405,1.92416,7000000.0
2006-10-05 23:43:00,1.92415,1.92421,1.92409,1.92412,7000000.0
2006-10-05 23:45:00,1.92397,1.92406,1.92396,1.92402,7000000.0
2006-10-05 23:46:00,1.92393,1.92398,1.92393,1.92398,8000000.0
2006-10-05 23:47:00,1.92418,1.92428,1.92414,1.9242,7000000.0
2006-10-05 23:48:00,1.92422,1.9243,1.92417,1.9243,8000000.0
2006-10-05 23:49:00,1.9242,1.9242,1.92403,1.92403,8000000.0
2006-10-05 23:50:00,1.92393,1.92412,1.92393,1.92404,8000000.0
2006-10-05 23:51:00,1.92428,1.92436,1.92419,1.92424,7000000.0
2006-10-05 23:52:00,1.92426,1.92426,1.92416,1.92416,7000000.0
2006-10-05 23:54:00,1.92397,1.9245,1.92397,1.92401,7000000.0
2006-10-05 23:56:00,1.92379,1.92403,1.92366,1.92376,12000000.0
2006-10-05 23:57:00,1.92411,1.92416,1.9241,1.92416,6000000.0
2006-10-05 23:59:00,1.92432,1.92457,1.92432,1.92454,6000000.0
2006-10-06 00:00:00,1.9245,1.92472,1.92448,1.92463,7000000.0
2006-10-06 00:01:00,1.92475,1.92483,1.92468,1.92479,8000000.0
2006-10-06 00:03:00,1.92476,1.92489,1.92476,1.92489,5000000.0
2006-10-06 00:08:00,1.92464,1.92464,1.92441,1.92441,8000000.0
2006-10-06 00:09:00,1.92446,1.92468,1.92446,1.92466,9000000.0
2006-10-06 00:10:00,1.92446,1.92458,1.92446,1.92453,23000000.0
2006-10-06 00:11:00,1.92467,1.92474,1.92453,1.92463,11000000.0
2006-10-06 00:12:00,1.92464,1.92478,1.92453,1.92457,9000000.0
2006-10-06 00:13:00,1.92473,1.92479,1.92473,1.92476,8000000.0
2006-10-06 00:14:00,1.92467,1.92479,1.92464,1.92467,7000000.0
2006-10-06 00:15:00,1.92457,1.92466,1.92426,1.92466,10000000.0
2006-10-06 00:17:00,1.92454,1.92471,1.92454,1.92471,7000000.0
2006-10-06 00:19:00,1.92474,1.92474,1.92455,1.92462,11000000.0
2006-10-06 00:20:00,1.92455,1.92457,1.92444,1.92447,9000000.0
2006-10-06 00:22:00,1.9245,1.92459,1.92447,1.92459,6000000.0
2006-10-06 00:24:00,1.92438,1.9246,1.92436,1.92445,8000000.0
2006-10-06 00:27:00,1.92443,1.92452,1.92443,1.92451,10000000.0
2006-10-06 00:29:00,1.9247,1.92474,1.92458,1.92462,6000000.0
2006-10-06 00:30:00,1.9246,1.92464,1.92446,1.92458,7000000.0
2006-10-06 00:32:00,1.92455,1.92464,1.92437,1.92457,7000000.0
2006-10-06 00:33:00,1.92476,1.92505,1.92463,1.92505,7000000.0
2006-10-06 00:34:00,1.92504,1.92517,1.92498,1.92511,7000000.0
2006-10-06 00:35:00,1.92509,1.92514,1.92505,1.92505,6000000.0
2006-10-06 00:36:00,1.92511,1.92518,1.92505,1.92518,5000000.0
2006-10-06 00:37:00,1.9251,1.92513,1.92499,1.92513,6000000.0
2006-10-06 00:38:00,1.92507,1.92507,1.92485,1.92485,7000000.0
2006-10-06 00:39:00,1.92494,1.92512,1.92489,1.92506,10000000.0
2006-10-06 00:40:00,1.92492,1.92518,1.92492,1.92518,7000000.0
2006-10-06 00:41:00,1.92507,1.92507,1.92493,1.92497,6000000.0
2006-10-06 00:42:00,1.92496,1.925,1.9249,1.92493,8000000.0
2006-10-06 00:43:00,1.92499,1.92499,1.92494,1.92494,5000000.0
2006-10-06 00:45:00,1.92473,1.92502,1.92471,1.92502,7000000.0
2006-10-06 00:46:00,1.92506,1.92506,1.92488,1.92489,10000000.0
2006-10-06 00:47:00,1.92481,1.925,1.9248,1.925,7000000.0
2006-10-06 00:48:00,1.92507,1.92507,1.92491,1.92501,8000000.0
2006-10-06 00:49:00,1.92499,1.92509,1.92487,1.92509,5000000.0
2006-10-06 00:50:00,1.92496,1.92521,1.92494,1.92513,10000000.0
2006-10-06 00:51:00,1.92515,1.92515,1.92502,1.92509,5000000.0
2006-10-06 00:52:00,1.92513,1.92513,1.92474,1.92474,7000000.0
2006-10-06 00:53:00,1.92484,1.92505,1.92481,1.92505,11000000.0
2006-10-06 00:54:00,1.92505,1.92505,1.92485,1.92503,10000000.0
2006-10-06 00:55:00,1.92503,1.92507,1.92491,1.92507,7000000.0
2006-10-06 00:59:00,1.92503,1.92506,1.92494,1.92506,7000000.0
2006-10-06 01:00:00,1.92488,1.92488,1.92467,1.92482,19000000.0
2006-10-06 01:01:00,1.92493,1.92507,1.92476,1.92479,12000000.0
2006-10-06 01:03:00,1.92501,1.92501,1.92466,1.92472,7000000.0
2006-10-06 01:04:00,1.92468,1.92485,1.92462,1.92468,8000000.0
2006-10-06 01:06:00,1.92489,1.92498,1.92484,1.92498,8000000.0
2006-10-06 01:07:00,1.92499,1.92504,1.92485,1.92487,11000000.0
2006-10-06 01:08:00,1.92493,1.92502,1.92474,1.9249,10000000.0
2006-10-06 01:09:00,1.92504,1.92504,1.92484,1.9249,8000000.0
2006-10-06 01:11:00,1.92478,1.9248,1.92457,1.92457,11000000.0
2006-10-06 01:12:00,1.92477,1.92486,1.92476,1.92486,8000000.0
2006-10-06 01:13:00,1.92475,1.92475,1.92455,1.92455,8000000.0
2006-10-06 01:14:00,1.9246,1.92467,1.92454,1.9246,10000000.0
2006-10-06 01:16:00,1.92462,1.92468,1.92453,1.92468,8000000.0
2006-10-06 01:17:00,1.92457,1.92481,1.92446,1.92446,11000000.0
2006-10-06 01:18:00,1.92455,1.92467,1.92438,1.92452,10000000.0
2006-10-06 01:19:00,1.92457,1.92465,1.92452,1.92452,11000000.0
2006-10-06 01:23:00,1.92472,1.92475,1.92459,1.92462,8000000.0
2006-10-06 01:25:00,1.92468,1.92476,1.92461,1.92467,8000000.0
2006-10-06 01:26:00,1.92461,1.92472,1.92461,1.92467,14000000.0
2006-10-06 01:27:00,1.92464,1.92475,1.92464,1.92475,15000000.0
2006-10-06 01:28:00,1.92462,1.92493,1.92462,1.92493,9000000.0
2006-10-06 01:29:00,1.92483,1.92522,1.92483,1.92521,10000000.0
2006-10-06 01:30:00,1.92541,1.92541,1.92527,1.92527,10000000.0
2006-10-06 01:31:00,1.92525,1.92525,1.92501,1.9252,7000000.0
2006-10-06 01:32:00,1.92517,1.92517,1.92488,1.92488,18000000.0
2006-10-06 01:33:00,1.92489,1.92489,1.92475,1.92479,6000000.0
2006-10-06 01:36:00,1.92472,1.92473,1.92468,1.9247,9000000.0
2006-10-06 01:37:00,1.92463,1.92471,1.92445,1.92463,5000000.0
2006-10-06 01:38:00,1.92459,1.92464,1.92459,1.92463,12000000.0
2006-10-06 01:39:00,1.92469,1.92483,1.92469,1.92483,12000000.0
2006-10-06 01:41:00,1.92478,1.92479,1.92474,1.92474,11000000.0
2006-10-06 01:43:00,1.92482,1.92486,1.92461,1.92483,8000000.0
2006-10-06 01:44:00,1.92487,1.92489,1.92481,1.92481,7000000.0
2006-10-06 01:45:00,1.92483,1.92487,1.92475,1.92479,7000000.0
2006-10-06 01:46:00,1.92485,1.92489,1.92474,1.92489,7000000.0
2006-10-06 01:47:00,1.9248,1.92481,1.92462,1.92462,14000000.0
2006-10-06 01:48:00,1.92467,1.92475,1.92458,1.92475,7000000.0
2006-10-06 01:49:00,1.92477,1.9248,1.92467,1.92473,8000000.0
2006-10-06 01:50:00,1.92479,1.92479,1.92473,1.92477,10000000.0
2006-10-06 01:52:00,1.92486,1.92491,1.92473,1.92473,13000000.0
2006-10-06 01:53:00,1.92466,1.92473,1.92464,1.92464,7000000.0
2006-10-06 01:54:00,1.92476,1.92482,1.92472,1.92479,9000000.0
2006-10-06 01:57:00,1.92483,1.92498,1.92483,1.92498,13000000.0
2006-10-06 01:58:00,1.925,1.92503,1.92496,1.92503,10000000.0
2006-10-06 01:59:00,1.92497,1.92497,1.92485,1.92492,7000000.0
2006-10-06 02:00:00,1.92493,1.92503,1.92491,1.92502,10000000.0
2006-10-06 02:01:00,1.92488,1.92497,1.92477,1.92482,8000000.0
2006-10-06 02:02:00,1.92491,1.92496,1.92478,1.92492,7000000.0
2006-10-06 02:03:00,1.92505,1.92548,1.92351,1.92507,10000000.0
2006-10-06 02:04:00,1.92489,1.9249,1.92481,1.9249,7000000.0
2006-10-06 02:05:00,1.92478,1.92495,1.92477,1.92495,10000000.0
2006-10-06 02:06:00,1.92497,1.92507,1.92482,1.92482,10000000.0
2006-10-06 02:10:00,1.92479,1.92492,1.92465,1.92465,9000000.0
2006-10-06 02:15:00,1.92473,1.92488,1.9247,1.92482,8000000.0
2006-10-06 02:17:00,1.92475,1.92483,1.92468,1.92483,6000000.0
2006-10-06 02:18:00,1.92473,1.92503,1.92473,1.92489,7000000.0
2006-10-06 02:19:00,1.92483,1.92483,1.92446,1.92475,11000000.0
2006-10-06 02:20:00,1.92476,1.92485,1.92476,1.92482,6000000.0
2006-10-06 02:21:00,1.92487,1.92487,1.92471,1.92474,7000000.0
2006-10-06 02:22:00,1.92487,1.92491,1.9248,1.92486,8000000.0
2006-10-06 02:26:00,1.92488,1.9249,1.9248,1.92487,8000000.0
2006-10-06 02:27:00,1.92484,1.925,1.92476,1.92488,9000000.0
2006-10-06 02:29:00,1.92486,1.92498,1.92476,1.92496,7000000.0
2006-10-06 02:31:00,1.92489,1.92489,1.92477,1.92481,8000000.0
2006-10-06 02:37:00,1.92491,1.92491,1.92477,1.92486,7000000.0
2006-10-06 02:38:00,1.9247,1.92486,1.9247,1.92483,7000000.0
2006-10-06 02:39:00,1.92473,1.92479,1.92467,1.92467,8000000.0
2006-10-06 02:40:00,1.92471,1.92472,1.92458,1.92458,7000000.0
2006-10-06 02:41:00,1.92471,1.92471,1.92439,1.92439,8000000.0
2006-10-06 02:43:00,1.92449,1.92459,1.92442,1.92459,9000000.0
2006-10-06 02:44:00,1.92449,1.92456,1.92442,1.92444,7000000.0
2006-10-06 02:45:00,1.92456,1.92459,1.92436,1.92459,8000000.0
2006-10-06 02:47:00,1.92456,1.92458,1.92439,1.92447,9000000.0
2006-10-06 02:48:00,1.92447,1.9246,1.92447,1.9246,8000000.0
2006-10-06 02:49:00,1.92441,1.92449,1.92428,1.92445,11000000.0
2006-10-06 02:50:00,1.92437,1.92437,1.92413,1.92429,7000000.0
2006-10-06 02:52:00,1.92423,1.92427,1.92388,1.92427,6000000.0
2006-10-06 02:53:00,1.92424,1.92424,1.92414,1.92424,8000000.0
2006-10-06 02:54:00,1.92411,1.92438,1.92411,1.92438,8000000.0
2006-10-06 02:55:00,1.92424,1.92427,1.92406,1.92414,8000000.0
2006-10-06 02:56:00,1.92434,1.92437,1.92431,1.92431,7000000.0
2006-10-06 02:57:00,1.92429,1.92436,1.92405,1.92417,8000000.0
2006-10-06 02:58:00,1.92394,1.9241,1.92394,1.92399,6000000.0
2006-10-06 02:59:00,1.92399,1.92405,1.92391,1.92405,9000000.0
2006-10-06 03:00:00,1.924,1.92403,1.92385,1.92387,6000000.0
2006-10-06 03:01:00,1.92376,1.92382,1.92361,1.92361,8000000.0
2006-10-06 03:02:00,1.92356,1.92356,1.92329,1.92339,11000000.0
2006-10-06 03:03:00,1.92345,1.92346,1.92341,1.92342,7000000.0
2006-10-06 03:04:00,1.92335,1.92347,1.92312,1.92329,7000000.0
2006-10-06 03:05:00,1.92318,1.92322,1.92307,1.92311,8000000.0
2006-10-06 03:06:00,1.92292,1.923,1.92284,1.92293,8000000.0
2006-10-06 03:07:00,1.92288,1.92288,1.92264,1.92273,8000000.0
2006-10-06 03:08:00,1.92269,1.92289,1.92269,1.92286,5000000.0
2006-10-06 03:09:00,1.92287,1.923,1.92286,1.923,8000000.0
2006-10-06 03:10:00,1.92321,1.92329,1.92313,1.92313,7000000.0
2006-10-06 03:11:00,1.92322,1.92322,1.92308,1.9232,10000000.0
2006-10-06 03:12:00,1.92319,1.92325,1.92313,1.92314,7000000.0
2006-10-06 03:14:00,1.92306,1.92311,1.92295,1.92305,11000000.0
2006-10-06 03:15:00,1.92294,1.92298,1.92289,1.92296,7000000.0
2006-10-06 03:16:00,1.92281,1.92282,1.92243,1.92282,7000000.0
2006-10-06 03:17:00,1.92277,1.92278,1.92221,1.92271,11000000.0
2006-10-06 03:18:00,1.92266,1.92279,1.92263,1.92279,10000000.0
2006-10-06 03:19:00,1.92267,1.92268,1.92247,1.9225,6000000.0
2006-10-06 03:20:00,1.92258,1.92267,1.92253,1.92253,7000000.0
2006-10-06 03:21:00,1.92259,1.92261,1.92222,1.92254,7000000.0
2006-10-06 03:22:00,1.92255,1.92262,1.92249,1.92251,7000000.0
2006-10-06 03:23:00,1.92248,1.92254,1.92231,1.92254,7000000.0
2006-10-06 03:24:00,1.92267,1.92297,1.92086,1.92297,8000000.0
2006-10-06 03:25:00,1.92316,1.9234,1.92314,1.9234,8000000.0
2006-10-06 03:26:00,1.92343,1.92351,1.92329,1.92331,11000000.0
2006-10-06 03:27:00,1.92335,1.92336,1.9232,1.9233,8000000.0
2006-10-06 03:28:00,1.92339,1.92352,1.92338,1.92343,10000000.0
2006-10-06 03:29:00,1.92338,1.92338,1.92303,1.92311,11000000.0
2006-10-06 03:30:00,1.92336,1.92357,1.92332,1.92357,7000000.0
2006-10-06 03:31:00,1.92354,1.9236,1.9235,1.9236,9000000.0
2006-10-06 03:32:00,1.92359,1.92359,1.92349,1.92358,6000000.0
2006-10-06 03:33:00,1.9235,1.92368,1.92343,1.92368,7000000.0
2006-10-06 03:34:00,1.92362,1.92391,1.92362,1.92389,8000000.0
2006-10-06 03:35:00,1.92373,1.92391,1.92373,1.92388,10000000.0
2006-10-06 03:36:00,1.92397,1.92397,1.9237,1.9237,5000000.0
2006-10-06 03:37:00,1.92358,1.92363,1.92353,1.92354,9000000.0
2006-10-06 03:39:00,1.92348,1.92354,1.92335,1.92335,8000000.0
2006-10-06 03:40:00,1.92327,1.92329,1.92327,1.92329,2000000.0
2006-10-06 03:42:00,1.92309,1.92328,1.92309,1.92316,10000000.0
2006-10-06 03:44:00,1.92313,1.92326,1.92298,1.92326,7000000.0
2006-10-06 03:45:00,1.92331,1.92332,1.92317,1.92332,8000000.0
2006-10-06 03:46:00,1.92328,1.92328,1.92318,1.92328,7000000.0
2006-10-06 03:47:00,1.92335,1.92335,1.92313,1.92313,7000000.0
2006-10-06 03:48:00,1.92331,1.92331,1.92327,1.92328,4000000.0
2006-10-06 03:49:00,1.92315,1.92338,1.92315,1.92338,8000000.0
2006-10-06 03:51:00,1.92344,1.92347,1.92334,1.92339,9000000.0
2006-10-06 03:53:00,1.92355,1.92357,1.92342,1.92347,10000000.0
2006-10-06 03:58:00,1.92338,1.92341,1.92155,1.9233,7000000.0
2006-10-06 03:59:00,1.92339,1.92354,1.92338,1.92338,7000000.0
2006-10-06 04:00:00,1.9235,1.92352,1.92332,1.92351,6000000.0
2006-10-06 04:01:00,1.92355,1.92362,1.92348,1.92362,7000000.0
2006-10-06 04:02:00,1.9234,1.92357,1.9234,1.92348,8000000.0
2006-10-06 04:03:00,1.92334,1.92366,1.92334,1.92359,8000000.0
2006-10-06 04:05:00,1.92358,1.92366,1.92334,1.92365,8000000.0
2006-10-06 04:09:00,1.92361,1.92361,1.92348,1.92354,7000000.0
2006-10-06 04:13:00,1.9235,1.92364,1.92342,1.92342,8000000.0
2006-10-06 04:14:00,1.92356,1.92356,1.92336,1.92336,7000000.0
2006-10-06 04:16:00,1.92346,1.92347,1.92343,1.92343,4000000.0
2006-10-06 04:17:00,1.92339,1.92351,1.92321,1.92351,7000000.0
2006-10-06 04:18:00,1.92347,1.92362,1.92347,1.92356,8000000.0
2006-10-06 04:19:00,1.92374,1.92375,1.9236,1.92369,8000000.0
2006-10-06 04:20:00,1.92363,1.92391,1.92363,1.92391,10000000.0
2006-10-06 04:21:00,1.92376,1.92376,1.92352,1.92352,8000000.0
2006-10-06 04:23:00,1.92367,1.92367,1.92346,1.92353,7000000.0
2006-10-06 04:24:00,1.92354,1.92362,1.92354,1.92358,9000000.0
2006-10-06 04:26:00,1.92343,1.92358,1.9234,1.9234,7000000.0
2006-10-06 04:29:00,1.92342,1.92366,1.92342,1.92366,8000000.0
2006-10-06 04:30:00,1.92365,1.92365,1.9234,1.92358,9000000.0
2006-10-06 04:31:00,1.92358,1.92361,1.92347,1.92356,10000000.0
2006-10-06 04:33:00,1.92361,1.9237,1.92347,1.92347,8000000.0
2006-10-06 04:35:00,1.92358,1.92364,1.92358,1.92358,7000000.0
2006-10-06 04:36:00,1.92351,1.9236,1.92351,1.92357,6000000.0
2006-10-06 04:38:00,1.92353,1.92358,1.92346,1.92356,9000000.0
2006-10-06 04:39:00,1.92352,1.92352,1.9233,1.9233,9000000.0
2006-10-06 04:41:00,1.92336,1.92344,1.9233,1.92344,8000000.0
2006-10-06 04:42:00,1.9235,1.92354,1.92339,1.92343,7000000.0
2006-10-06 04:43:00,1.92333,1.92344,1.92302,1.92311,11000000.0
2006-10-06 04:44:00,1.92337,1.92358,1.92325,1.92358,9000000.0
2006-10-06 04:45:00,1.92353,1.92364,1.92338,1.92355,8000000.0
2006-10-06 04:46:00,1.92359,1.92371,1.92358,1.92371,6000000.0
2006-10-06 04:47:00,1.92389,1.92411,1.92389,1.92406,7000000.0
2006-10-06 04:48:00,1.92408,1.92413,1.92395,1.92413,7000000.0
2006-10-06 04:49:00,1.92414,1.92414,1.9238,1.92401,11000000.0
2006-10-06 04:50:00,1.92366,1.92366,1.9216,1.92366,5000000.0
2006-10-06 04:51:00,1.92389,1.924,1.92384,1.92388,7000000.0
2006-10-06 04:52:00,1.92392,1.92395,1.92378,1.92385,10000000.0
2006-10-06 04:53:00,1.92367,1.92398,1.92362,1.92362,9000000.0
2006-10-06 04:54:00,1.92396,1.92396,1.92385,1.92394,7000000.0
2006-10-06 04:56:00,1.92392,1.92404,1.92392,1.92395,7000000.0
2006-10-06 04:58:00,1.92412,1.92412,1.92393,1.92397,8000000.0
2006-10-06 04:59:00,1.92407,1.92432,1.92404,1.92432,8000000.0
2006-10-06 05:00:00,1.92431,1.92446,1.92428,1.92428,7000000.0
2006-10-06 05:01:00,1.92436,1.92436,1.9242,1.92422,7000000.0
2006-10-06 05:02:00,1.92429,1.92429,1.924,1.92405,7000000.0
2006-10-06 05:04:00,1.92376,1.92402,1.92376,1.92402,7000000.0
2006-10-06 05:05:00,1.92386,1.92434,1.92386,1.92434,8000000.0
2006-10-06 05:06:00,1.92411,1.92428,1.92411,1.92419,8000000.0
2006-10-06 05:07:00,1.92426,1.9243,1.92406,1.9243,8000000.0
2006-10-06 05:08:00,1.9243,1.9243,1.92411,1.92412,10000000.0
2006-10-06 05:09:00,1.92431,1.92431,1.92412,1.92423,7000000.0
2006-10-06 05:10:00,1.92419,1.92419,1.92404,1.92405,7000000.0
2006-10-06 05:11:00,1.92402,1.92405,1.92375,1.9239,8000000.0
2006-10-06 05:15:00,1.92394,1.92411,1.92385,1.92385,11000000.0
2006-10-06 05:16:00,1.92401,1.9241,1.92393,1.92393,9000000.0
2006-10-06 05:17:00,1.92379,1.92406,1.92379,1.92403,8000000.0
2006-10-06 05:18:00,1.92398,1.92413,1.92388,1.92413,8000000.0
2006-10-06 05:20:00,1.92413,1.92413,1.92395,1.92402,10000000.0
2006-10-06 05:21:00,1.92393,1.92398,1.9238,1.9238,8000000.0
2006-10-06 05:22:00,1.92373,1.92387,1.92373,1.92376,7000000.0
2006-10-06 05:23:00,1.92388,1.92392,1.92382,1.92382,10000000.0
2006-10-06 05:24:00,1.92389,1.92402,1.92373,1.92391,7000000.0
2006-10-06 05:25:00,1.9241,1.92414,1.92398,1.92398,7000000.0
2006-10-06 05:26:00,1.92399,1.92399,1.92374,1.9239,7000000.0
2006-10-06 05:27:00,1.92388,1.92407,1.92386,1.92397,8000000.0
2006-10-06 05:28:00,1.92396,1.92397,1.92373,1.92373,9000000.0
2006-10-06 05:29:00,1.92386,1.92394,1.92378,1.92394,7000000.0
2006-10-06 05:30:00,1.92397,1.92397,1.92376,1.92376,7000000.0
2006-10-06 05:31:00,1.92396,1.924,1.92377,1.9239,8000000.0
2006-10-06 05:32:00,1.92386,1.92395,1.92378,1.92395,8000000.0
2006-10-06 05:38:00,1.92391,1.92392,1.9237,1.9237,6000000.0
2006-10-06 05:39:00,1.92388,1.92399,1.92387,1.92397,7000000.0
2006-10-06 05:40:00,1.92388,1.92397,1.92373,1.92385,8000000.0
2006-10-06 05:41:00,1.92395,1.92408,1.92391,1.92405,8000000.0
2006-10-06 05:42:00,1.92406,1.92406,1.92386,1.92394,7000000.0
2006-10-06 05:43:00,1.92403,1.92405,1.92382,1.92391,9000000.0
2006-10-06 05:44:00,1.92406,1.92413,1.92387,1.92408,8000000.0
2006-10-06 05:45:00,1.92405,1.92413,1.92394,1.92413,11000000.0
2006-10-06 05:46:00,1.92399,1.9241,1.92399,1.92399,5000000.0
2006-10-06 05:50:00,1.92394,1.92394,1.92379,1.92383,9000000.0
2006-10-06 05:51:00,1.9237,1.92395,1.9237,1.92395,8000000.0
2006-10-06 05:53:00,1.92393,1.92393,1.92386,1.92386,7000000.0
2006-10-06 05:54:00,1.92368,1.92379,1.92366,1.92378,10000000.0
2006-10-06 05:55:00,1.92372,1.92372,1.92354,1.92354,8000000.0
2006-10-06 05:56:00,1.92363,1.92373,1.92363,1.92372,5000000.0
2006-10-06 05:57:00,1.92356,1.92375,1.92355,1.92375,8000000.0
2006-10-06 05:58:00,1.92374,1.92379,1.92352,1.92373,9000000.0
2006-10-06 05:59:00,1.92363,1.92363,1.92333,1.92345,10000000.0
2006-10-06 06:03:00,1.9237,1.92379,1.92359,1.92366,8000000.0
2006-10-06 06:04:00,1.92378,1.92378,1.92359,1.9237,7000000.0
2006-10-06 06:05:00,1.92378,1.92384,1.92357,1.92384,7000000.0
2006-10-06 06:06:00,1.92388,1.9239,1.92388,1.9239,5000000.0
2006-10-06 06:07:00,1.92399,1.92399,1.92392,1.92392,7000000.0
2006-10-06 06:09:00,1.92382,1.92394,1.92381,1.92394,8000000.0
2006-10-06 06:12:00,1.92396,1.92397,1.92385,1.92389,8000000.0
2006-10-06 06:13:00,1.92384,1.92403,1.92382,1.92396,8000000.0
2006-10-06 06:14:00,1.92403,1.92407,1.92396,1.92407,7000000.0
2006-10-06 06:16:00,1.92408,1.92408,1.92399,1.92399,5000000.0
2006-10-06 06:17:00,1.92382,1.92408,1.92382,1.92408,7000000.0
2006-10-06 06:18:00,1.92408,1.92417,1.924,1.92413,9000000.0
2006-10-06 06:20:00,1.9241,1.9241,1.92404,1.92404,5000000.0
2006-10-06 06:22:00,1.92419,1.92423,1.92402,1.92419,8000000.0
2006-10-06 06:23:00,1.92427,1.92427,1.92413,1.92413,8000000.0
2006-10-06 06:24:00,1.92402,1.92422,1.92402,1.92419,11000000.0
2006-10-06 06:25:00,1.92427,1.92428,1.92412,1.92418,11000000.0
2006-10-06 06:26:00,1.92416,1.92422,1.92401,1.92408,11000000.0
2006-10-06 06:27:00,1.92405,1.92415,1.92405,1.92407,7000000.0
2006-10-06 06:28:00,1.92417,1.9242,1.92409,1.92417,8000000.0
2006-10-06 06:30:00,1.9242,1.92427,1.92418,1.92427,8000000.0
2006-10-06 06:32:00,1.92415,1.92421,1.92414,1.92414,6000000.0
2006-10-06 06:33:00,1.92423,1.9243,1.92421,1.92427,7000000.0
2006-10-06 06:34:00,1.92426,1.92426,1.92399,1.92399,7000000.0
2006-10-06 06:36:00,1.92406,1.92431,1.92406,1.92419,5000000.0
2006-10-06 06:38:00,1.92438,1.92438,1.92421,1.92421,4000000.0
2006-10-06 06:40:00,1.92434,1.92439,1.92417,1.92417,7000000.0
2006-10-06 06:41:00,1.92443,1.92443,1.92424,1.92424,7000000.0
2006-10-06 06:42:00,1.92439,1.92439,1.92428,1.92429,5000000.0
2006-10-06 06:43:00,1.92434,1.92448,1.92431,1.92433,7000000.0
2006-10-06 06:44:00,1.92431,1.92436,1.9242,1.92428,8000000.0
2006-10-06 06:46:00,1.92436,1.92443,1.92415,1.92437,10000000.0
2006-10-06 06:47:00,1.92427,1.92427,1.92413,1.92413,8000000.0
2006-10-06 06:48:00,1.92423,1.9243,1.92416,1.92422,7000000.0
2006-10-06 06:49:00,1.92422,1.92425,1.92412,1.92417,8000000.0
2006-10-06 06:51:00,1.92437,1.92437,1.92418,1.92424,10000000.0
2006-10-06 06:52:00,1.92434,1.92436,1.92423,1.92434,8000000.0
2006-10-06 06:53:00,1.92438,1.92456,1.92434,1.92442,8000000.0
2006-10-06 06:54:00,1.92468,1.92468,1.92441,1.92441,7000000.0
2006-10-06 06:55:00,1.92455,1.92457,1.92421,1.92441,7000000.0
2006-10-06 06:56:00,1.92445,1.92445,1.92433,1.92433,2000000.0
2006-10-06 06:57:00,1.92468,1.92472,1.92462,1.9247,7000000.0
2006-10-06 06:59:00,1.92473,1.92473,1.92451,1.92465,7000000.0
2006-10-06 07:02:00,1.92469,1.92469,1.92457,1.92457,7000000.0
2006-10-06 07:03:00,1.92442,1.92458,1.92439,1.92458,7000000.0
2006-10-06 07:04:00,1.92464,1.92472,1.92459,1.92469,8000000.0
2006-10-06 07:05:00,1.92461,1.92469,1.92443,1.92445,11000000.0
2006-10-06 07:06:00,1.92432,1.92477,1.92432,1.92459,11000000.0
2006-10-06 07:07:00,1.92453,1.92479,1.92453,1.92477,11000000.0
2006-10-06 07:08:00,1.92483,1.92483,1.92465,1.92478,9000000.0
2006-10-06 07:09:00,1.92474,1.92474,1.9245,1.92459,8000000.0
2006-10-06 07:10:00,1.92438,1.92455,1.92438,1.92454,7000000.0
2006-10-06 07:11:00,1.92449,1.92449,1.9242,1.92434,10000000.0
2006-10-06 07:12:00,1.92444,1.92454,1.92444,1.92451,7000000.0
2006-10-06 07:13:00,1.92439,1.92457,1.92439,1.92457,8000000.0
2006-10-06 07:14:00,1.9245,1.92456,1.92443,1.92456,7000000.0
2006-10-06 07:20:00,1.92457,1.92462,1.92431,1.92457,9000000.0
2006-10-06 07:22:00,1.92438,1.92457,1.92432,1.92455,11000000.0
2006-10-06 07:28:00,1.92452,1.92452,1.92439,1.92449,7000000.0
2006-10-06 07:29:00,1.92427,1.92458,1.92427,1.92458,8000000.0
2006-10-06 07:30:00,1.92442,1.92455,1.92441,1.92441,8000000.0
2006-10-06 07:31:00,1.92428,1.92436,1.92423,1.92424,7000000.0
2006-10-06 07:37:00,1.92423,1.9243,1.92416,1.92416,7000000.0
2006-10-06 07:38:00,1.92419,1.92429,1.92404,1.92429,11000000.0
2006-10-06 07:39:00,1.92419,1.9242,1.92412,1.92415,7000000.0
2006-10-06 07:40:00,1.92423,1.92424,1.92409,1.92409,8000000.0
2006-10-06 07:41:00,1.92416,1.92421,1.92401,1.92405,9000000.0
2006-10-06 07:42:00,1.92411,1.92411,1.92391,1.92402,11000000.0
2006-10-06 07:44:00,1.92426,1.92426,1.92405,1.92414,7000000.0
2006-10-06 07:45:00,1.92423,1.9243,1.92417,1.9243,7000000.0
2006-10-06 07:47:00,1.92435,1.92443,1.92429,1.92443,7000000.0
2006-10-06 07:48:00,1.92427,1.92443,1.92427,1.92428,8000000.0
2006-10-06 07:49:00,1.92427,1.92446,1.92422,1.92428,8000000.0
2006-10-06 07:50:00,1.92426,1.92429,1.92414,1.92414,7000000.0
2006-10-06 07:51:00,1.92423,1.92423,1.92406,1.9242,8000000.0
2006-10-06 07:52:00,1.92395,1.92435,1.92395,1.92435,10000000.0
2006-10-06 07:54:00,1.92436,1.9245,1.92424,1.92433,9000000.0
2006-10-06 07:55:00,1.92443,1.92443,1.92423,1.92426,9000000.0
2006-10-06 07:56:00,1.92427,1.92449,1.92427,1.92449,9000000.0
2006-10-06 07:57:00,1.92432,1.92434,1.92413,1.92413,7000000.0
2006-10-06 07:59:00,1.92401,1.92413,1.92377,1.92404,7000000.0
2006-10-06 08:00:00,1.9238,1.92394,1.92379,1.92379,8000000.0
2006-10-06 08:01:00,1.92389,1.92389,1.92341,1.92359,10000000.0
2006-10-06 08:02:00,1.92347,1.92347,1.92334,1.92335,7000000.0
2006-10-06 08:03:00,1.9233,1.92341,1.92315,1.92335,8000000.0
2006-10-06 08:04:00,1.92327,1.92337,1.92316,1.92316,8000000.0
2006-10-06 08:05:00,1.92319,1.92319,1.92301,1.92301,8000000.0
2006-10-06 08:06:00,1.92303,1.92303,1.92286,1.92286,6000000.0
2006-10-06 08:07:00,1.92336,1.92344,1.92334,1.92335,7000000.0
2006-10-06 08:08:00,1.92331,1.92331,1.92314,1.92323,7000000.0
2006-10-06 08:09:00,1.92329,1.9233,1.92313,1.92318,7000000.0
2006-10-06 08:10:00,1.92335,1.92342,1.92328,1.92336,7000000.0
2006-10-06 08:11:00,1.92345,1.92346,1.92329,1.9233,8000000.0
2006-10-06 08:12:00,1.92336,1.92344,1.92326,1.92341,9000000.0
2006-10-06 08:13:00,1.92343,1.92364,1.92343,1.92364,7000000.0
2006-10-06 08:14:00,1.92348,1.92365,1.9234,1.92365,9000000.0
2006-10-06 08:15:00,1.92369,1.92369,1.92359,1.92362,8000000.0
2006-10-06 08:16:00,1.92363,1.92376,1.92354,1.92376,11000000.0
2006-10-06 08:17:00,1.92381,1.92385,1.92366,1.92366,7000000.0
2006-10-06 08:18:00,1.92359,1.92373,1.92345,1.92371,9000000.0
2006-10-06 08:19:00,1.92332,1.92383,1.92332,1.92359,7000000.0
2006-10-06 08:20:00,1.9233,1.92349,1.92326,1.92326,8000000.0
2006-10-06 08:21:00,1.92318,1.92331,1.92318,1.92327,8000000.0
2006-10-06 08:22:00,1.9233,1.92334,1.92319,1.92322,8000000.0
2006-10-06 08:23:00,1.92324,1.92332,1.92319,1.92319,7000000.0
2006-10-06 08:24:00,1.92313,1.92313,1.92299,1.92303,7000000.0
2006-10-06 08:25:00,1.92289,1.92298,1.92284,1.92284,8000000.0
2006-10-06 08:26:00,1.92287,1.92309,1.92273,1.92273,7000000.0
2006-10-06 08:27:00,1.92303,1.92321,1.92298,1.92321,10000000.0
2006-10-06 08:28:00,1.92319,1.92327,1.92315,1.92327,7000000.0
2006-10-06 08:29:00,1.92334,1.92341,1.92325,1.92327,10000000.0
2006-10-06 08:30:00,1.92338,1.92344,1.92335,1.92338,7000000.0
2006-10-06 08:31:00,1.92339,1.92346,1.92326,1.92335,10000000.0
2006-10-06 08:32:00,1.92327,1.92336,1.92325,1.92335,8000000.0
2006-10-06 08:33:00,1.92324,1.92324,1.92305,1.92305,7000000.0
2006-10-06 08:34:00,1.92301,1.92311,1.92301,1.92309,9000000.0
2006-10-06 08:35:00,1.92298,1.92307,1.92288,1.923,9000000.0
2006-10-06 08:36:00,1.9232,1.92323,1.92301,1.92311,8000000.0
2006-10-06 08:37:00,1.92321,1.92327,1.92308,1.92319,9000000.0
2006-10-06 08:38:00,1.92311,1.92312,1.92288,1.92309,10000000.0
2006-10-06 08:39:00,1.92294,1.92305,1.92258,1.92258,11000000.0
2006-10-06 08:40:00,1.92264,1.92264,1.92247,1.9225,8000000.0
2006-10-06 08:41:00,1.92245,1.92247,1.92231,1.92243,11000000.0
2006-10-06 08:42:00,1.92254,1.92258,1.92235,1.92248,10000000.0
2006-10-06 08:43:00,1.92239,1.92253,1.92237,1.92253,8000000.0
2006-10-06 08:44:00,1.92246,1.9226,1.92246,1.92258,10000000.0
2006-10-06 08:45:00,1.92235,1.92242,1.92228,1.92242,8000000.0
2006-10-06 08:46:00,1.92238,1.92254,1.92099,1.92253,8000000.0
2006-10-06 08:47:00,1.92258,1.92259,1.92244,1.92259,7000000.0
2006-10-06 08:48:00,1.92268,1.92273,1.92263,1.92265,8000000.0
2006-10-06 08:49:00,1.92267,1.92276,1.92261,1.92262,11000000.0
2006-10-06 08:50:00,1.92261,1.92261,1.92247,1.9225,7000000.0
2006-10-06 08:51:00,1.92254,1.92254,1.9224,1.9224,8000000.0
2006-10-06 08:52:00,1.92239,1.92239,1.92228,1.92233,9000000.0
2006-10-06 08:53:00,1.92222,1.92235,1.92177,1.92235,8000000.0
2006-10-06 08:54:00,1.92236,1.92242,1.92229,1.92233,8000000.0
2006-10-06 08:55:00,1.92243,1.92246,1.92229,1.92246,8000000.0
2006-10-06 08:56:00,1.92251,1.92259,1.92241,1.92259,7000000.0
2006-10-06 08:57:00,1.92259,1.92266,1.92254,1.92254,8000000.0
2006-10-06 08:58:00,1.92242,1.92266,1.92239,1.92266,7000000.0
2006-10-06 08:59:00,1.92267,1.92267,1.92253,1.92257,7000000.0
2006-10-06 09:00:00,1.92254,1.92257,1.92235,1.92235,8000000.0
2006-10-06 09:01:00,1.92232,1.92245,1.92228,1.92239,9000000.0
2006-10-06 09:02:00,1.92229,1.92229,1.92216,1.92229,10000000.0
2006-10-06 09:03:00,1.92201,1.92203,1.92174,1.92174,7000000.0
2006-10-06 09:04:00,1.92177,1.92177,1.92164,1.92164,7000000.0
2006-10-06 09:05:00,1.92172,1.92193,1.92172,1.92173,7000000.0
2006-10-06 09:06:00,1.92169,1.92184,1.92156,1.92166,11000000.0
2006-10-06 09:07:00,1.92167,1.92181,1.92165,1.9218,8000000.0
2006-10-06 09:08:00,1.92196,1.92217,1.92196,1.92215,7000000.0
2006-10-06 09:09:00,1.92212,1.92212,1.92191,1.92204,11000000.0
2006-10-06 09:10:00,1.92185,1.92209,1.9218,1.92209,7000000.0
2006-10-06 09:11:00,1.92218,1.92225,1.92204,1.92225,9000000.0
2006-10-06 09:12:00,1.92187,1.92223,1.92187,1.92223,8000000.0
2006-10-06 09:13:00,1.92228,1.92229,1.92204,1.92229,9000000.0
2006-10-06 09:14:00,1.92233,1.92239,1.92219,1.92239,11000000.0
2006-10-06 09:16:00,1.92232,1.92232,1.92206,1.92219,8000000.0
2006-10-06 09:18:00,1.9222,1.92231,1.9222,1.92227,8000000.0
2006-10-06 09:19:00,1.92229,1.9223,1.92215,1.92218,7000000.0
2006-10-06 09:20:00,1.92218,1.92223,1.92203,1.92204,7000000.0
2006-10-06 09:21:00,1.92223,1.92235,1.92208,1.92232,8000000.0
2006-10-06 09:22:00,1.9224,1.92274,1.9224,1.92274,8000000.0
2006-10-06 09:23:00,1.92276,1.92291,1.92276,1.92291,7000000.0
2006-10-06 09:24:00,1.92279,1.92287,1.9227,1.92284,8000000.0
2006-10-06 09:25:00,1.92277,1.92279,1.92265,1.92265,7000000.0
2006-10-06 09:27:00,1.92282,1.92287,1.92278,1.92278,11000000.0
2006-10-06 09:28:00,1.92272,1.92278,1.92266,1.92272,9000000.0
2006-10-06 09:29:00,1.92269,1.92269,1.92248,1.92267,8000000.0
2006-10-06 09:30:00,1.92272,1.92285,1.9227,1.92285,7000000.0
2006-10-06 09:31:00,1.92272,1.92295,1.92269,1.92269,7000000.0
2006-10-06 09:32:00,1.92265,1.92265,1.92247,1.92247,7000000.0
2006-10-06 09:33:00,1.92239,1.92252,1.92234,1.92252,8000000.0
2006-10-06 09:34:00,1.92258,1.92268,1.92258,1.92265,7000000.0
2006-10-06 09:35:00,1.9227,1.92281,1.92269,1.92275,10000000.0
2006-10-06 09:36:00,1.92261,1.92289,1.92261,1.92289,8000000.0
2006-10-06 09:37:00,1.92311,1.92333,1.92308,1.92333,11000000.0
2006-10-06 09:38:00,1.92318,1.92324,1.92139,1.92319,11000000.0
2006-10-06 09:39:00,1.92321,1.92337,1.92321,1.92337,7000000.0
2006-10-06 09:41:00,1.92341,1.92346,1.92329,1.9234,8000000.0
2006-10-06 09:42:00,1.92343,1.92345,1.92324,1.92339,10000000.0
2006-10-06 09:43:00,1.92345,1.92349,1.9233,1.92341,11000000.0
2006-10-06 09:44:00,1.92346,1.92354,1.92338,1.92338,8000000.0
2006-10-06 09:45:00,1.92328,1.92338,1.92326,1.9233,7000000.0
2006-10-06 09:46:00,1.92328,1.92331,1.92291,1.92325,11000000.0
2006-10-06 09:48:00,1.92311,1.92318,1.92311,1.92312,7000000.0
2006-10-06 09:49:00,1.92306,1.92318,1.923,1.92318,11000000.0
2006-10-06 09:50:00,1.92324,1.92324,1.92312,1.92315,8000000.0
2006-10-06 09:51:00,1.9231,1.92323,1.92303,1.92323,8000000.0
2006-10-06 09:52:00,1.9232,1.9232,1.92302,1.92307,8000000.0
2006-10-06 09:53:00,1.92295,1.92308,1.9229,1.9229,10000000.0
2006-10-06 09:55:00,1.92299,1.92306,1.92296,1.92306,8000000.0
2006-10-06 09:56:00,1.92308,1.92328,1.92308,1.92313,10000000.0
2006-10-06 09:57:00,1.92284,1.92313,1.92284,1.92313,8000000.0
2006-10-06 09:58:00,1.92336,1.92361,1.92336,1.92361,8000000.0
2006-10-06 09:59:00,1.92382,1.9239,1.92369,1.92369,10000000.0
2006-10-06 10:00:00,1.92362,1.92364,1.92346,1.9235,10000000.0
2006-10-06 10:01:00,1.9234,1.92347,1.92329,1.92342,10000000.0
2006-10-06 10:02:00,1.92333,1.92337,1.92328,1.9233,10000000.0
2006-10-06 10:04:00,1.92335,1.92335,1.92312,1.92312,7000000.0
2006-10-06 10:05:00,1.92315,1.92318,1.92302,1.92304,11000000.0
2006-10-06 10:06:00,1.92291,1.92291,1.92278,1.92283,7000000.0
2006-10-06 10:07:00,1.92274,1.92283,1.92261,1.92267,7000000.0
2006-10-06 10:08:00,1.92261,1.92275,1.92254,1.92275,7000000.0
2006-10-06 10:09:00,1.92289,1.92289,1.92271,1.92271,7000000.0
2006-10-06 10:10:00,1.92284,1.9231,1.92284,1.9231,7000000.0
2006-10-06 10:11:00,1.92315,1.92315,1.92298,1.92303,7000000.0
2006-10-06 10:12:00,1.92299,1.92307,1.92271,1.92306,8000000.0
2006-10-06 10:13:00,1.92301,1.92301,1.92284,1.92284,8000000.0
2006-10-06 10:14:00,1.92293,1.92302,1.92282,1.92302,7000000.0
2006-10-06 10:15:00,1.92304,1.9231,1.92291,1.92299,10000000.0
2006-10-06 10:16:00,1.92311,1.92318,1.92304,1.92314,7000000.0
2006-10-06 10:17:00,1.9231,1.92314,1.92296,1.92309,11000000.0
2006-10-06 10:18:00,1.92311,1.92331,1.92309,1.92309,8000000.0
2006-10-06 10:19:00,1.92324,1.92324,1.92308,1.92311,9000000.0
2006-10-06 10:21:00,1.92308,1.92308,1.923,1.92304,8000000.0
2006-10-06 10:22:00,1.92299,1.92311,1.92293,1.92309,7000000.0
2006-10-06 10:23:00,1.92283,1.92301,1.92283,1.92291,7000000.0
2006-10-06 10:24:00,1.92293,1.92295,1.92277,1.92295,7000000.0
2006-10-06 10:25:00,1.92287,1.92287,1.9226,1.92275,9000000.0
2006-10-06 10:26:00,1.9227,1.92277,1.92265,1.92275,11000000.0
2006-10-06 10:27:00,1.92273,1.9228,1.92252,1.92275,8000000.0
2006-10-06 10:28:00,1.92264,1.92277,1.92254,1.92254,9000000.0
2006-10-06 10:29:00,1.92247,1.92247,1.92214,1.92242,8000000.0
2006-10-06 10:30:00,1.92243,1.92258,1.92243,1.92252,8000000.0
2006-10-06 10:32:00,1.92243,1.92247,1.92224,1.92227,9000000.0
2006-10-06 10:33:00,1.92217,1.92233,1.92214,1.92233,7000000.0
2006-10-06 10:34:00,1.92237,1.92237,1.92221,1.9223,7000000.0
2006-10-06 10:35:00,1.92227,1.92238,1.92215,1.92238,7000000.0
2006-10-06 10:38:00,1.92246,1.92246,1.92229,1.92237,10000000.0
2006-10-06 10:39:00,1.92236,1.92248,1.92225,1.92248,8000000.0
2006-10-06 10:40:00,1.92243,1.92243,1.92226,1.92232,7000000.0
2006-10-06 10:41:00,1.9222,1.92231,1.92209,1.92209,9000000.0
2006-10-06 10:42:00,1.92219,1.92219,1.92204,1.92204,7000000.0
2006-10-06 10:43:00,1.9221,1.92218,1.92196,1.92218,10000000.0
2006-10-06 10:44:00,1.92224,1.92242,1.92224,1.92242,7000000.0
2006-10-06 10:45:00,1.92227,1.92227,1.92208,1.92208,8000000.0
2006-10-06 10:46:00,1.92192,1.92207,1.92192,1.92203,8000000.0
2006-10-06 10:47:00,1.92208,1.92209,1.92185,1.92202,7000000.0
2006-10-06 10:48:00,1.92207,1.92214,1.92197,1.92214,8000000.0
2006-10-06 10:49:00,1.92233,1.92239,1.92225,1.92235,9000000.0
2006-10-06 10:50:00,1.92231,1.92232,1.92218,1.92232,8000000.0
2006-10-06 10:51:00,1.92228,1.92235,1.92215,1.92235,9000000.0
2006-10-06 10:52:00,1.92241,1.9225,1.92233,1.92238,8000000.0
2006-10-06 10:53:00,1.92228,1.92228,1.92215,1.92224,9000000.0
2006-10-06 10:54:00,1.92232,1.92232,1.92197,1.92197,10000000.0
2006-10-06 10:55:00,1.92201,1.92206,1.92201,1.92205,7000000.0
2006-10-06 10:56:00,1.92226,1.92296,1.92069,1.92265,7000000.0
2006-10-06 10:57:00,1.92248,1.92259,1.9224,1.9224,8000000.0
2006-10-06 10:58:00,1.92243,1.92245,1.92228,1.92232,7000000.0
2006-10-06 10:59:00,1.92213,1.92243,1.92213,1.92243,11000000.0
2006-10-06 11:00:00,1.92264,1.92338,1.92136,1.92136,7000000.0
2006-10-06 11:01:00,1.92251,1.92259,1.92249,1.92259,8000000.0
2006-10-06 11:02:00,1.92275,1.92296,1.92275,1.92292,7000000.0
2006-10-06 11:03:00,1.9229,1.92304,1.9229,1.92295,11000000.0
2006-10-06 11:04:00,1.9229,1.92292,1.92277,1.92277,11000000.0
2006-10-06 11:07:00,1.92309,1.92332,1.92309,1.92318,7000000.0
2006-10-06 11:08:00,1.92325,1.92343,1.92325,1.92336,9000000.0
2006-10-06 11:09:00,1.92329,1.92329,1.92315,1.92315,8000000.0
2006-10-06 11:10:00,1.92312,1.92316,1.92298,1.92305,8000000.0
2006-10-06 11:11:00,1.92305,1.92311,1.92296,1.92305,10000000.0
2006-10-06 11:12:00,1.92305,1.92307,1.92301,1.92304,7000000.0
2006-10-06 11:13:00,1.92301,1.92307,1.9227,1.92307,11000000.0
2006-10-06 11:14:00,1.92306,1.92306,1.92293,1.92293,11000000.0
2006-10-06 11:15:00,1.92299,1.92299,1.9228,1.92283,7000000.0
2006-10-06 11:17:00,1.92283,1.92283,1.92268,1.9227,7000000.0
2006-10-06 11:18:00,1.92284,1.92294,1.92267,1.92289,10000000.0
2006-10-06 11:19:00,1.92287,1.92298,1.92278,1.92278,11000000.0
2006-10-06 11:20:00,1.92293,1.92297,1.92282,1.92293,8000000.0
2006-10-06 11:21:00,1.92293,1.92293,1.92274,1.92287,7000000.0
2006-10-06 11:22:00,1.92282,1.92286,1.92269,1.92286,8000000.0
2006-10-06 11:23:00,1.92293,1.92308,1.9228,1.92308,8000000.0
2006-10-06 11:24:00,1.92294,1.92294,1.92275,1.92278,7000000.0
2006-10-06 11:25:00,1.92284,1.92291,1.92281,1.92284,8000000.0
2006-10-06 11:26:00,1.92277,1.92289,1.92272,1.92289,11000000.0
2006-10-06 11:27:00,1.92302,1.92302,1.92285,1.92292,8000000.0
2006-10-06 11:29:00,1.92292,1.92292,1.9227,1.9229,8000000.0
2006-10-06 11:30:00,1.92292,1.92308,1.92287,1.92308,7000000.0
2006-10-06 11:31:00,1.92302,1.92302,1.92282,1.92282,11000000.0
2006-10-06 11:32:00,1.92293,1.92306,1.92289,1.92306,11000000.0
2006-10-06 11:33:00,1.92306,1.92306,1.92281,1.92288,7000000.0
2006-10-06 11:34:00,1.92273,1.92289,1.92264,1.92289,7000000.0
2006-10-06 11:35:00,1.92283,1.92284,1.92264,1.92268,10000000.0
2006-10-06 11:36:00,1.92268,1.92268,1.92237,1.92237,8000000.0
2006-10-06 11:37:00,1.92207,1.92265,1.92207,1.92265,8000000.0
2006-10-06 11:38:00,1.92269,1.92275,1.92267,1.92272,9000000.0
2006-10-06 11:39:00,1.92271,1.92281,1.92266,1.92266,9000000.0
2006-10-06 11:43:00,1.9224,1.92251,1.9224,1.92247,7000000.0
2006-10-06 11:44:00,1.92262,1.92262,1.92253,1.9226,7000000.0
2006-10-06 11:45:00,1.92245,1.92262,1.92245,1.92262,11000000.0
2006-10-06 11:46:00,1.9226,1.92279,1.9226,1.92267,7000000.0
2006-10-06 11:47:00,1.92273,1.92295,1.92273,1.9229,9000000.0
2006-10-06 11:48:00,1.92296,1.92304,1.92285,1.92295,10000000.0
2006-10-06 11:49:00,1.92286,1.92294,1.92282,1.9229,7000000.0
2006-10-06 11:50:00,1.92299,1.92308,1.92297,1.92299,7000000.0
2006-10-06 11:51:00,1.92301,1.92301,1.92257,1.92283,8000000.0
2006-10-06 11:52:00,1.92278,1.9228,1.92265,1.92279,10000000.0
2006-10-06 11:53:00,1.92284,1.92284,1.92268,1.92281,10000000.0
2006-10-06 11:54:00,1.92276,1.9229,1.92272,1.92287,9000000.0
2006-10-06 11:56:00,1.92272,1.92276,1.92262,1.92265,11000000.0
2006-10-06 11:57:00,1.92264,1.92274,1.92257,1.92257,8000000.0
2006-10-06 11:58:00,1.9226,1.92275,1.92259,1.92275,9000000.0
2006-10-06 11:59:00,1.92281,1.92296,1.9228,1.92296,7000000.0
2006-10-06 12:00:00,1.92344,1.92354,1.9234,1.92352,7000000.0
2006-10-06 12:01:00,1.92346,1.92346,1.92327,1.92337,10000000.0
2006-10-06 12:02:00,1.92341,1.92357,1.9233,1.92357,10000000.0
2006-10-06 12:03:00,1.92344,1.92353,1.92341,1.92353,7000000.0
2006-10-06 12:04:00,1.92365,1.92367,1.92353,1.92367,9000000.0
2006-10-06 12:05:00,1.92361,1.92365,1.92345,1.92346,11000000.0
2006-10-06 12:06:00,1.92336,1.92336,1.9231,1.9231,7000000.0
2006-10-06 12:07:00,1.92311,1.92326,1.92311,1.92326,7000000.0
2006-10-06 12:08:00,1.92333,1.92343,1.92323,1.92331,9000000.0
2006-10-06 12:09:00,1.92337,1.92337,1.92309,1.92325,8000000.0
2006-10-06 12:10:00,1.92343,1.92345,1.92333,1.92333,8000000.0
2006-10-06 12:11:00,1.92331,1.9237,1.92323,1.9237,7000000.0
2006-10-06 12:12:00,1.92372,1.92377,1.92359,1.92368,7000000.0
2006-10-06 12:13:00,1.92371,1.92371,1.92331,1.92353,10000000.0
2006-10-06 12:14:00,1.92364,1.92379,1.92364,1.92379,8000000.0
2006-10-06 12:15:00,1.92366,1.92375,1.9235,1.92368,8000000.0
2006-10-06 12:16:00,1.9234,1.92366,1.9234,1.92356,8000000.0
2006-10-06 12:17:00,1.92374,1.92388,1.92374,1.92384,8000000.0
2006-10-06 12:18:00,1.92385,1.92391,1.92378,1.92391,11000000.0
2006-10-06 12:19:00,1.9237,1.92392,1.9237,1.92385,9000000.0
2006-10-06 12:20:00,1.92362,1.9237,1.92345,1.9237,10000000.0
2006-10-06 12:21:00,1.92356,1.92356,1.92119,1.92119,7000000.0
2006-10-06 12:22:00,1.92324,1.92337,1.92313,1.92324,8000000.0
2006-10-06 12:23:00,1.9231,1.9232,1.923,1.923,7000000.0
2006-10-06 12:24:00,1.92296,1.92296,1.92279,1.92279,7000000.0
2006-10-06 12:25:00,1.92297,1.92299,1.92278,1.92299,9000000.0
2006-10-06 12:26:00,1.92299,1.92299,1.9229,1.9229,8000000.0
2006-10-06 12:27:00,1.9229,1.92293,1.92274,1.92282,10000000.0
2006-10-06 12:28:00,1.9229,1.92295,1.92277,1.9229,9000000.0
2006-10-06 12:30:00,1.92288,1.92291,1.92274,1.92291,7000000.0
2006-10-06 12:31:00,1.9229,1.92291,1.92273,1.92283,11000000.0
2006-10-06 12:32:00,1.92278,1.92278,1.92252,1.92252,7000000.0
2006-10-06 12:33:00,1.92265,1.92276,1.92262,1.92262,7000000.0
2006-10-06 12:34:00,1.92265,1.92285,1.92265,1.92275,7000000.0
2006-10-06 12:35:00,1.92273,1.92292,1.92273,1.92292,8000000.0
2006-10-06 12:36:00,1.92298,1.92304,1.92292,1.92292,8000000.0
2006-10-06 12:37:00,1.92269,1.92298,1.92269,1.92298,9000000.0
2006-10-06 12:38:00,1.92288,1.92306,1.92275,1.92297,8000000.0
2006-10-06 12:39:00,1.92285,1.92285,1.92271,1.92271,9000000.0
2006-10-06 12:40:00,1.92262,1.92267,1.92243,1.92251,7000000.0
2006-10-06 12:41:00,1.92243,1.92244,1.92231,1.92236,8000000.0
2006-10-06 12:45:00,1.92251,1.92262,1.92223,1.92258,10000000.0
2006-10-06 12:46:00,1.92262,1.92269,1.92244,1.92248,9000000.0
2006-10-06 12:47:00,1.92252,1.92266,1.92244,1.92252,10000000.0
2006-10-06 12:48:00,1.92233,1.92253,1.92233,1.92246,11000000.0
2006-10-06 12:50:00,1.92241,1.92241,1.92218,1.92228,7000000.0
2006-10-06 12:51:00,1.92233,1.92245,1.92227,1.9224,8000000.0
2006-10-06 12:52:00,1.92247,1.92247,1.92204,1.92238,11000000.0
2006-10-06 12:53:00,1.92239,1.9224,1.92226,1.92238,8000000.0
2006-10-06 12:54:00,1.92239,1.92247,1.92233,1.92242,7000000.0
2006-10-06 12:58:00,1.92245,1.92245,1.92223,1.92229,8000000.0
2006-10-06 12:59:00,1.92245,1.92254,1.92232,1.92242,7000000.0
2006-10-06 13:00:00,1.92238,1.92245,1.92234,1.92245,8000000.0
2006-10-06 13:01:00,1.92238,1.92258,1.92238,1.92258,8000000.0
2006-10-06 13:02:00,1.92259,1.92263,1.92245,1.92263,7000000.0
2006-10-06 13:03:00,1.92264,1.92291,1.92264,1.92291,8000000.0
2006-10-06 13:04:00,1.9228,1.9229,1.92272,1.92277,7000000.0
2006-10-06 13:05:00,1.9227,1.92271,1.92246,1.92271,8000000.0
2006-10-06 13:06:00,1.92268,1.92268,1.92252,1.9226,7000000.0
2006-10-06 13:09:00,1.92259,1.92265,1.92241,1.92248,7000000.0
2006-10-06 13:10:00,1.92235,1.92246,1.92223,1.92235,9000000.0
2006-10-06 13:11:00,1.92243,1.92245,1.92218,1.92242,8000000.0
2006-10-06 13:12:00,1.92237,1.92254,1.92225,1.92245,8000000.0
2006-10-06 13:13:00,1.92236,1.92246,1.92228,1.92246,9000000.0
2006-10-06 13:14:00,1.92236,1.92245,1.92223,1.92245,7000000.0
2006-10-06 13:15:00,1.92247,1.92247,1.9222,1.9224,8000000.0
2006-10-06 13:16:00,1.92247,1.92247,1.92229,1.92244,8000000.0
2006-10-06 13:17:00,1.92241,1.92247,1.92223,1.92247,9000000.0
2006-10-06 13:20:00,1.92254,1.9226,1.92243,1.9226,8000000.0
2006-10-06 13:21:00,1.92278,1.92278,1.92265,1.92271,7000000.0
2006-10-06 13:22:00,1.9227,1.92275,1.92249,1.92273,11000000.0
2006-10-06 13:23:00,1.92267,1.92279,1.92263,1.92279,8000000.0
2006-10-06 13:24:00,1.92278,1.92278,1.92264,1.92264,7000000.0
2006-10-06 13:25:00,1.92253,1.9227,1.92252,1.9227,11000000.0
2006-10-06 13:26:00,1.92275,1.92278,1.92266,1.92275,10000000.0
2006-10-06 13:27:00,1.92266,1.92285,1.92266,1.92268,8000000.0
2006-10-06 13:28:00,1.92262,1.92274,1.92261,1.92273,21000000.0
2006-10-06 13:29:00,1.92272,1.92272,1.92263,1.92263,17000000.0
2006-10-06 13:31:00,1.92241,1.92243,1.92236,1.92236,9000000.0
2006-10-06 13:33:00,1.92243,1.92243,1.92237,1.92237,14000000.0
2006-10-06 13:34:00,1.92237,1.92243,1.92235,1.92241,31000000.0
2006-10-06 13:35:00,1.92242,1.92244,1.92238,1.92239,17000000.0
2006-10-06 13:36:00,1.9223,1.92235,1.92227,1.92227,24000000.0
2006-10-06 13:37:00,1.92236,1.9224,1.9223,1.9224,10000000.0
2006-10-06 13:38:00,1.92241,1.92254,1.92229,1.92238,18000000.0
2006-10-06 13:39:00,1.92248,1.92248,1.92234,1.92235,15000000.0
2006-10-06 13:40:00,1.92223,1.92231,1.92216,1.9223,29000000.0
2006-10-06 13:41:00,1.9223,1.92237,1.92219,1.92237,13000000.0
2006-10-06 13:42:00,1.92242,1.92242,1.92234,1.92239,3000000.0
2006-10-06 13:43:00,1.9223,1.9223,1.92212,1.92212,10000000.0
2006-10-06 13:45:00,1.9222,1.92228,1.92209,1.92223,22000000.0
2006-10-06 13:47:00,1.92228,1.92231,1.92225,1.92225,17000000.0
2006-10-06 13:48:00,1.92214,1.92214,1.92204,1.92205,22000000.0
2006-10-06 13:49:00,1.92199,1.92199,1.92188,1.9219,24000000.0
2006-10-06 13:50:00,1.92184,1.92184,1.92146,1.92146,15000000.0
2006-10-06 13:51:00,1.92135,1.92162,1.92135,1.92159,22000000.0
2006-10-06 13:52:00,1.92166,1.92174,1.92141,1.92174,32000000.0
2006-10-06 13:53:00,1.92171,1.92171,1.92149,1.92149,28000000.0
2006-10-06 13:54:00,1.9216,1.9216,1.92136,1.92136,31000000.0
2006-10-06 13:55:00,1.92144,1.9216,1.92144,1.9216,20000000.0
2006-10-06 13:56:00,1.92148,1.92148,1.92102,1.92102,24000000.0
2006-10-06 13:57:00,1.92067,1.92096,1.92067,1.92078,34000000.0
2006-10-06 13:58:00,1.92073,1.92076,1.92068,1.92073,16000000.0
2006-10-06 13:59:00,1.92054,1.92054,1.9204,1.9204,30000000.0
2006-10-06 14:00:00,1.92052,1.92068,1.92049,1.92057,39000000.0
2006-10-06 14:01:00,1.92101,1.92115,1.92101,1.92115,30000000.0
2006-10-06 14:02:00,1.92117,1.92117,1.92105,1.92105,19000000.0
2006-10-06 14:03:00,1.92103,1.9211,1.92103,1.92103,23000000.0
2006-10-06 14:04:00,1.921,1.921,1.9209,1.9209,33000000.0
2006-10-06 14:05:00,1.92086,1.92093,1.92086,1.92086,28000000.0
2006-10-06 14:06:00,1.92085,1.92085,1.92057,1.92061,31000000.0
2006-10-06 14:07:00,1.92058,1.92061,1.92023,1.92023,31000000.0
2006-10-06 14:08:00,1.92033,1.92066,1.92031,1.92066,27000000.0
2006-10-06 14:09:00,1.92096,1.92122,1.92096,1.92121,27000000.0
2006-10-06 14:10:00,1.92112,1.9214,1.92112,1.9214,24000000.0
2006-10-06 14:11:00,1.92132,1.92132,1.92116,1.92121,21000000.0
2006-10-06 14:12:00,1.92111,1.92126,1.92103,1.92104,22000000.0
2006-10-06 14:13:00,1.92104,1.92104,1.92067,1.92072,13000000.0
2006-10-06 14:14:00,1.92078,1.92078,1.92064,1.92064,21000000.0
2006-10-06 14:15:00,1.9203,1.9203,1.91983,1.91992,25000000.0
2006-10-06 14:16:00,1.92006,1.9206,1.92006,1.92025,26000000.0
2006-10-06 14:17:00,1.92038,1.9208,1.92038,1.92063,32000000.0
2006-10-06 14:18:00,1.92061,1.92065,1.92058,1.92061,27000000.0
2006-10-06 14:19:00,1.92053,1.9206,1.92033,1.92033,35000000.0
2006-10-06 14:20:00,1.92026,1.92044,1.92026,1.92029,32000000.0
2006-10-06 14:21:00,1.92036,1.92058,1.92024,1.92058,39000000.0
2006-10-06 14:22:00,1.92066,1.92072,1.92049,1.92051,22000000.0
2006-10-06 14:23:00,1.92054,1.92062,1.9204,1.92055,40000000.0
2006-10-06 14:24:00,1.92049,1.92051,1.92029,1.92036,10000000.0
2006-10-06 14:25:00,1.92023,1.92032,1.92005,1.92032,35000000.0
2006-10-06 14:26:00,1.92046,1.92053,1.92035,1.92053,18000000.0
2006-10-06 14:27:00,1.92053,1.92064,1.92033,1.92041,28000000.0
2006-10-06 14:28:00,1.92025,1.92025,1.91988,1.91999,21000000.0
2006-10-06 14:29:00,1.92032,1.92155,1.92032,1.92155,16000000.0
2006-10-06 14:30:00,1.92437,1.92575,1.92063,1.92063,25000000.0
2006-10-06 14:31:00,1.91984,1.92015,1.91791,1.91859,26000000.0
2006-10-06 14:32:00,1.91746,1.91746,1.9143,1.9143,32000000.0
2006-10-06 14:33:00,1.91344,1.91476,1.91344,1.91476,20000000.0
2006-10-06 14:34:00,1.91547,1.91578,1.91545,1.91578,25000000.0
2006-10-06 14:35:00,1.91516,1.91528,1.9151,1.91517,23000000.0
2006-10-06 14:36:00,1.91517,1.91517,1.91485,1.91497,11000000.0
2006-10-06 14:37:00,1.91509,1.91556,1.91509,1.91556,41000000.0
2006-10-06 14:38:00,1.91578,1.91597,1.91578,1.91597,54000000.0
2006-10-06 14:39:00,1.9162,1.91715,1.9162,1.91715,36000000.0
2006-10-06 14:40:00,1.91759,1.91767,1.91738,1.91751,36000000.0
2006-10-06 14:41:00,1.9171,1.9171,1.91662,1.91664,41000000.0
2006-10-06 14:42:00,1.91664,1.91734,1.91657,1.91734,19000000.0
2006-10-06 14:43:00,1.91703,1.91708,1.91693,1.91701,20000000.0
2006-10-06 14:44:00,1.91681,1.91697,1.91679,1.91679,25000000.0
2006-10-06 14:45:00,1.91678,1.91678,1.91625,1.91625,33000000.0
2006-10-06 14:46:00,1.91623,1.91641,1.91623,1.91641,11000000.0
2006-10-06 14:47:00,1.91635,1.91635,1.91587,1.91587,7000000.0
2006-10-06 14:48:00,1.91562,1.91567,1.91552,1.91567,21000000.0
2006-10-06 14:49:00,1.91579,1.91588,1.91559,1.91579,32000000.0
2006-10-06 14:50:00,1.91558,1.91563,1.91542,1.91542,33000000.0
2006-10-06 14:51:00,1.91502,1.91502,1.91481,1.91482,37000000.0
2006-10-06 14:52:00,1.91452,1.91452,1.91391,1.91391,17000000.0
2006-10-06 14:53:00,1.91339,1.91343,1.91318,1.91343,22000000.0
2006-10-06 14:54:00,1.91375,1.91403,1.91375,1.91403,17000000.0
2006-10-06 14:55:00,1.91368,1.91368,1.91235,1.91235,7000000.0
2006-10-06 14:56:00,1.9114,1.9114,1.91109,1.91109,21000000.0
2006-10-06 14:57:00,1.9111,1.91117,1.91103,1.91107,12000000.0
2006-10-06 14:58:00,1.91068,1.91089,1.91021,1.91021,31000000.0
2006-10-06 14:59:00,1.91061,1.91093,1.91061,1.91093,20000000.0
2006-10-06 15:00:00,1.91084,1.91084,1.91071,1.91082,32000000.0
2006-10-06 15:01:00,1.91096,1.91152,1.91096,1.91152,14000000.0
2006-10-06 15:02:00,1.91163,1.91199,1.91159,1.91183,26000000.0
2006-10-06 15:03:00,1.91175,1.91192,1.91165,1.91178,30000000.0
2006-10-06 15:04:00,1.91157,1.91157,1.91093,1.91093,29000000.0
2006-10-06 15:05:00,1.91083,1.91104,1.91062,1.91076,28000000.0
2006-10-06 15:06:00,1.91079,1.91087,1.9102,1.9102,16000000.0
2006-10-06 15:07:00,1.90974,1.90974,1.90915,1.90915,26000000.0
2006-10-06 15:08:00,1.90917,1.9093,1.90916,1.9092,25000000.0
2006-10-06 15:09:00,1.90932,1.90951,1.90927,1.90951,34000000.0
2006-10-06 15:10:00,1.90941,1.90953,1.90901,1.90901,36000000.0
2006-10-06 15:11:00,1.90915,1.90975,1.90915,1.90975,27000000.0
2006-10-06 15:12:00,1.90996,1.91032,1.90996,1.91032,26000000.0
2006-10-06 15:13:00,1.91034,1.91034,1.90994,1.90994,41000000.0
2006-10-06 15:14:00,1.90986,1.9099,1.90974,1.90975,30000000.0
2006-10-06 15:15:00,1.90985,1.91055,1.90985,1.91055,21000000.0
2006-10-06 15:16:00,1.91061,1.91061,1.91045,1.91045,9000000.0
2006-10-06 15:17:00,1.91018,1.9105,1.91018,1.91043,26000000.0
2006-10-06 15:18:00,1.91047,1.9106,1.91047,1.91054,10000000.0
2006-10-06 15:19:00,1.91048,1.91048,1.91026,1.91026,16000000.0
2006-10-06 15:20:00,1.91017,1.91051,1.91017,1.91051,20000000.0
2006-10-06 15:21:00,1.91097,1.91125,1.91097,1.91125,12000000.0
2006-10-06 15:22:00,1.91136,1.91152,1.91136,1.91144,22000000.0
2006-10-06 15:23:00,1.91137,1.91138,1.91102,1.91102,36000000.0
2006-10-06 15:24:00,1.91107,1.9111,1.91097,1.91102,8000000.0
2006-10-06 15:25:00,1.91104,1.91104,1.9109,1.9109,14000000.0
2006-10-06 15:26:00,1.91079,1.91083,1.91067,1.91067,40000000.0
2006-10-06 15:27:00,1.9107,1.9107,1.91054,1.91054,32000000.0
2006-10-06 15:28:00,1.91056,1.91071,1.91053,1.91071,55000000.0
2006-10-06 15:29:00,1.91073,1.91076,1.90891,1.91074,47000000.0
2006-10-06 15:30:00,1.90888,1.91072,1.90833,1.91068,71000000.0
2006-10-06 15:31:00,1.91109,1.91112,1.91103,1.91103,58000000.0
2006-10-06 15:32:00,1.91107,1.91133,1.91107,1.91133,25000000.0
2006-10-06 15:33:00,1.91132,1.91135,1.91124,1.91127,32000000.0
2006-10-06 15:34:00,1.91118,1.91129,1.91117,1.91127,22000000.0
2006-10-06 15:35:00,1.91132,1.91134,1.91107,1.91134,30000000.0
2006-10-06 15:36:00,1.9113,1.91144,1.91127,1.91137,23000000.0
2006-10-06 15:37:00,1.91142,1.91149,1.91135,1.91138,24000000.0
2006-10-06 15:38:00,1.91126,1.91126,1.91101,1.91113,61000000.0
2006-10-06 15:39:00,1.91084,1.91084,1.91054,1.9106,40000000.0
2006-10-06 15:40:00,1.91043,1.91055,1.91042,1.91042,37000000.0
2006-10-06 15:41:00,1.9102,1.9102,1.91002,1.91016,43000000.0
2006-10-06 15:42:00,1.91028,1.9104,1.91028,1.91039,41000000.0
2006-10-06 15:43:00,1.91047,1.91055,1.91043,1.91055,30000000.0
2006-10-06 15:44:00,1.91049,1.91063,1.91048,1.91063,29000000.0
2006-10-06 15:45:00,1.9107,1.91084,1.9106,1.91084,36000000.0
2006-10-06 15:46:00,1.91087,1.91098,1.91086,1.9109,24000000.0
2006-10-06 15:47:00,1.91073,1.91073,1.91064,1.91066,31000000.0
2006-10-06 15:49:00,1.91059,1.91059,1.91045,1.91051,25000000.0
2006-10-06 15:50:00,1.91044,1.9105,1.91031,1.91031,11000000.0
2006-10-06 15:51:00,1.91014,1.91016,1.90994,1.90997,37000000.0
2006-10-06 15:52:00,1.90994,1.90994,1.9098,1.90982,23000000.0
2006-10-06 15:53:00,1.90978,1.90981,1.9097,1.90977,15000000.0
2006-10-06 15:54:00,1.90968,1.90977,1.90955,1.90971,26000000.0
2006-10-06 15:55:00,1.90977,1.90994,1.90977,1.90994,33000000.0
2006-10-06 15:56:00,1.90977,1.9098,1.90969,1.9098,6000000.0
2006-10-06 15:57:00,1.90963,1.90964,1.90944,1.90944,34000000.0
2006-10-06 15:58:00,1.90923,1.90923,1.90913,1.90914,24000000.0
2006-10-06 15:59:00,1.9091,1.9091,1.90888,1.90888,23000000.0
2006-10-06 16:00:00,1.90908,1.90931,1.90908,1.90915,51000000.0
2006-10-06 16:01:00,1.90897,1.909,1.90881,1.90881,31000000.0
2006-10-06 16:02:00,1.90888,1.90897,1.90877,1.90897,29000000.0
2006-10-06 16:03:00,1.90933,1.90962,1.9093,1.9096,51000000.0
2006-10-06 16:04:00,1.90973,1.90989,1.90972,1.90989,38000000.0
2006-10-06 16:05:00,1.90972,1.90972,1.90944,1.90964,37000000.0
2006-10-06 16:06:00,1.90963,1.90964,1.90953,1.90962,33000000.0
2006-10-06 16:07:00,1.90971,1.90986,1.90964,1.90978,37000000.0
2006-10-06 16:08:00,1.90981,1.90994,1.9098,1.90991,37000000.0
2006-10-06 16:09:00,1.90968,1.90972,1.90957,1.90957,44000000.0
2006-10-06 16:10:00,1.90949,1.90949,1.90916,1.90916,41000000.0
2006-10-06 16:11:00,1.90924,1.90941,1.90924,1.90939,27000000.0
2006-10-06 16:12:00,1.90944,1.90944,1.90933,1.90933,22000000.0
2006-10-06 16:13:00,1.90936,1.9095,1.9093,1.9095,38000000.0
2006-10-06 16:14:00,1.90952,1.90952,1.90943,1.90947,41000000.0
2006-10-06 16:15:00,1.90948,1.90959,1.90943,1.90959,42000000.0
2006-10-06 16:16:00,1.90949,1.90957,1.90942,1.90953,45000000.0
2006-10-06 16:17:00,1.9096,1.90971,1.9096,1.90971,22000000.0
2006-10-06 16:18:00,1.90961,1.90968,1.90959,1.9096,49000000.0
2006-10-06 16:19:00,1.9096,1.90973,1.90957,1.90957,27000000.0
2006-10-06 16:20:00,1.90946,1.90946,1.9093,1.90931,52000000.0
2006-10-06 16:21:00,1.90882,1.90882,1.90829,1.90843,37000000.0
2006-10-06 16:22:00,1.90831,1.9084,1.90823,1.9084,50000000.0
2006-10-06 16:23:00,1.90847,1.90855,1.90835,1.90855,48000000.0
2006-10-06 16:24:00,1.90873,1.90873,1.90856,1.90859,44000000.0
2006-10-06 16:25:00,1.90865,1.90871,1.90859,1.90871,28000000.0
2006-10-06 16:26:00,1.90876,1.9088,1.9087,1.9087,41000000.0
2006-10-06 16:27:00,1.90871,1.90882,1.90871,1.90882,46000000.0
2006-10-06 16:28:00,1.90887,1.90897,1.90881,1.90897,34000000.0
2006-10-06 16:29:00,1.90892,1.90899,1.90886,1.90886,24000000.0
2006-10-06 16:30:00,1.90875,1.90875,1.90853,1.90861,43000000.0
2006-10-06 16:31:00,1.90846,1.90846,1.90819,1.90824,36000000.0
2006-10-06 16:32:00,1.90814,1.90836,1.90813,1.90832,34000000.0
2006-10-06 16:33:00,1.90829,1.90852,1.9081,1.9081,41000000.0
2006-10-06 16:34:00,1.90797,1.9081,1.90793,1.90797,29000000.0
2006-10-06 16:35:00,1.90808,1.9081,1.90785,1.90802,53000000.0
2006-10-06 16:36:00,1.90796,1.90796,1.90751,1.90764,43000000.0
2006-10-06 16:37:00,1.90759,1.90781,1.90754,1.90775,56000000.0
2006-10-06 16:38:00,1.90756,1.90756,1.90689,1.90689,34000000.0
2006-10-06 16:39:00,1.90732,1.90791,1.90732,1.90791,43000000.0
2006-10-06 16:40:00,1.90786,1.90786,1.90737,1.9075,63000000.0
2006-10-06 16:41:00,1.90748,1.90766,1.90734,1.90744,44000000.0
2006-10-06 16:42:00,1.90753,1.90753,1.90717,1.90723,57000000.0
2006-10-06 16:43:00,1.90706,1.90716,1.90695,1.90695,20000000.0
2006-10-06 16:44:00,1.9071,1.9071,1.90688,1.90691,34000000.0
2006-10-06 16:45:00,1.90706,1.90718,1.90701,1.90714,41000000.0
2006-10-06 16:46:00,1.90731,1.90743,1.90726,1.90737,59000000.0
2006-10-06 16:47:00,1.90725,1.90747,1.90721,1.90736,55000000.0
2006-10-06 16:48:00,1.90739,1.90739,1.90709,1.90725,46000000.0
2006-10-06 16:49:00,1.90721,1.90736,1.90713,1.90736,35000000.0
2006-10-06 16:50:00,1.90742,1.90762,1.90736,1.90762,45000000.0
2006-10-06 16:51:00,1.9079,1.90806,1.9079,1.90802,30000000.0
2006-10-06 16:52:00,1.90796,1.908,1.90769,1.90769,30000000.0
2006-10-06 16:53:00,1.90749,1.90749,1.90724,1.90724,19000000.0
2006-10-06 16:54:00,1.90716,1.90764,1.90716,1.90764,18000000.0
2006-10-06 16:55:00,1.90769,1.90808,1.90769,1.90808,40000000.0
2006-10-06 16:56:00,1.90803,1.90815,1.90802,1.90808,37000000.0
2006-10-06 16:57:00,1.90797,1.90806,1.90794,1.90794,17000000.0
2006-10-06 16:58:00,1.90806,1.90811,1.90795,1.90811,45000000.0
2006-10-06 16:59:00,1.90822,1.90874,1.90822,1.90874,39000000.0
2006-10-06 17:00:00,1.90862,1.90887,1.90862,1.90882,47000000.0
2006-10-06 17:01:00,1.90891,1.90916,1.9089,1.9091,26000000.0
2006-10-06 17:02:00,1.90899,1.909,1.9088,1.90883,33000000.0
2006-10-06 17:03:00,1.90875,1.9089,1.90863,1.9089,33000000.0
2006-10-06 17:04:00,1.90897,1.9091,1.9089,1.9089,37000000.0
2006-10-06 17:05:00,1.90887,1.90893,1.90879,1.9088,35000000.0
2006-10-06 17:06:00,1.90852,1.90852,1.90833,1.9084,46000000.0
2006-10-06 17:07:00,1.9085,1.90872,1.90849,1.90867,33000000.0
2006-10-06 17:08:00,1.90871,1.90871,1.90848,1.90849,45000000.0
2006-10-06 17:09:00,1.90849,1.90856,1.90847,1.90849,47000000.0
2006-10-06 17:11:00,1.90841,1.90852,1.90839,1.90852,44000000.0
2006-10-06 17:12:00,1.90858,1.90863,1.90831,1.90831,23000000.0
2006-10-06 17:13:00,1.90849,1.90855,1.90837,1.90844,35000000.0
2006-10-06 17:14:00,1.90842,1.90862,1.90842,1.90856,27000000.0
2006-10-06 17:15:00,1.90847,1.90851,1.90836,1.90848,26000000.0
2006-10-06 17:16:00,1.90844,1.90847,1.90839,1.9084,27000000.0
2006-10-06 17:17:00,1.90841,1.90851,1.9084,1.90851,38000000.0
2006-10-06 17:19:00,1.90836,1.90836,1.90808,1.90808,19000000.0
2006-10-06 17:20:00,1.90796,1.90816,1.90796,1.90809,29000000.0
2006-10-06 17:21:00,1.90812,1.90812,1.9079,1.90796,26000000.0
2006-10-06 17:22:00,1.90807,1.90912,1.90807,1.90912,30000000.0
2006-10-06 17:23:00,1.90911,1.90931,1.90911,1.90931,32000000.0
2006-10-06 17:24:00,1.90937,1.90962,1.90931,1.90938,23000000.0
2006-10-06 17:25:00,1.90951,1.90977,1.90951,1.90968,20000000.0
2006-10-06 17:26:00,1.90978,1.90984,1.9097,1.90978,18000000.0
2006-10-06 17:27:00,1.90981,1.90998,1.90981,1.90998,44000000.0
2006-10-06 17:28:00,1.91007,1.91014,1.90994,1.90998,39000000.0
2006-10-06 17:29:00,1.91015,1.91023,1.91007,1.91021,36000000.0
2006-10-06 17:30:00,1.9103,1.91052,1.9103,1.91042,61000000.0
2006-10-06 17:31:00,1.91043,1.91047,1.91024,1.9103,62000000.0
2006-10-06 17:32:00,1.9101,1.9101,1.90985,1.90985,54000000.0
2006-10-06 17:33:00,1.9097,1.90995,1.90965,1.90995,64000000.0
2006-10-06 17:34:00,1.90985,1.90987,1.90971,1.90987,60000000.0
2006-10-06 17:35:00,1.90976,1.9098,1.90969,1.90969,43000000.0
2006-10-06 17:36:00,1.90976,1.90995,1.90976,1.90995,58000000.0
2006-10-06 17:37:00,1.90996,1.91004,1.90995,1.91004,47000000.0
2006-10-06 17:38:00,1.90993,1.90996,1.90989,1.90989,44000000.0
2006-10-06 17:39:00,1.90989,1.91008,1.90989,1.91007,41000000.0
2006-10-06 17:40:00,1.91037,1.91072,1.91036,1.91072,59000000.0
2006-10-06 17:41:00,1.91107,1.9112,1.91107,1.91118,50000000.0
2006-10-06 17:42:00,1.91114,1.91114,1.91106,1.91107,37000000.0
2006-10-06 17:43:00,1.91108,1.91115,1.91108,1.91115,33000000.0
2006-10-06 17:44:00,1.91112,1.9113,1.91109,1.9113,46000000.0
2006-10-06 17:45:00,1.91124,1.91132,1.91124,1.91125,49000000.0
2006-10-06 17:46:00,1.91121,1.91126,1.91113,1.91124,56000000.0
2006-10-06 17:47:00,1.91123,1.91128,1.91107,1.91112,65000000.0
2006-10-06 17:48:00,1.91099,1.91101,1.91084,1.91089,61000000.0
2006-10-06 17:49:00,1.91059,1.91075,1.91043,1.91043,72000000.0
2006-10-06 17:50:00,1.91048,1.91055,1.91031,1.91031,53000000.0
2006-10-06 17:51:00,1.91015,1.91038,1.9101,1.91024,54000000.0
2006-10-06 17:52:00,1.91017,1.9103,1.91017,1.91028,51000000.0
2006-10-06 17:53:00,1.91038,1.91053,1.91038,1.91049,42000000.0
2006-10-06 17:54:00,1.91066,1.91095,1.91055,1.91095,32000000.0
2006-10-06 17:55:00,1.91121,1.91158,1.91121,1.91158,32000000.0
2006-10-06 17:56:00,1.9117,1.91177,1.91164,1.91165,47000000.0
2006-10-06 17:57:00,1.9115,1.91155,1.91137,1.91143,34000000.0
2006-10-06 17:58:00,1.91131,1.91132,1.91126,1.91127,44000000.0
2006-10-06 17:59:00,1.91114,1.91129,1.91082,1.91082,39000000.0
2006-10-06 18:00:00,1.91074,1.9108,1.91069,1.91069,32000000.0
2006-10-06 18:01:00,1.91061,1.91067,1.91044,1.91051,52000000.0
2006-10-06 18:02:00,1.91048,1.91055,1.91047,1.91054,30000000.0
2006-10-06 18:03:00,1.91062,1.91062,1.91047,1.9105,38000000.0
2006-10-06 18:04:00,1.91044,1.91044,1.91008,1.91008,38000000.0
2006-10-06 18:05:00,1.90982,1.90987,1.90981,1.90987,36000000.0
2006-10-06 18:06:00,1.90994,1.91002,1.90992,1.91002,32000000.0
2006-10-06 18:07:00,1.91004,1.91011,1.91003,1.91004,38000000.0
2006-10-06 18:08:00,1.91,1.91,1.90985,1.90986,56000000.0
2006-10-06 18:09:00,1.90977,1.90977,1.9095,1.90956,34000000.0
2006-10-06 18:10:00,1.90938,1.90938,1.90916,1.90916,26000000.0
2006-10-06 18:11:00,1.9089,1.90895,1.90886,1.90895,34000000.0
2006-10-06 18:12:00,1.90897,1.90913,1.90897,1.90913,24000000.0
2006-10-06 18:13:00,1.90915,1.90919,1.90906,1.90918,30000000.0
2006-10-06 18:14:00,1.9093,1.90941,1.9093,1.90941,22000000.0
2006-10-06 18:15:00,1.90955,1.90986,1.90955,1.90986,21000000.0
2006-10-06 18:16:00,1.90973,1.90987,1.9097,1.90976,66000000.0
2006-10-06 18:17:00,1.90972,1.90972,1.90952,1.90967,60000000.0
2006-10-06 18:18:00,1.90963,1.90971,1.90957,1.90957,33000000.0
2006-10-06 18:19:00,1.90961,1.90967,1.90944,1.9095,46000000.0
2006-10-06 18:20:00,1.9095,1.90952,1.90938,1.90944,61000000.0
2006-10-06 18:21:00,1.90939,1.90939,1.90917,1.90917,37000000.0
2006-10-06 18:22:00,1.90917,1.90932,1.90909,1.90928,49000000.0
2006-10-06 18:23:00,1.90925,1.90928,1.90903,1.90911,34000000.0
2006-10-06 18:24:00,1.90911,1.90941,1.90911,1.90918,47000000.0
2006-10-06 18:25:00,1.90931,1.9094,1.90925,1.9094,31000000.0
2006-10-06 18:26:00,1.90946,1.90963,1.90946,1.90963,43000000.0
2006-10-06 18:27:00,1.90974,1.90988,1.90974,1.90983,35000000.0
2006-10-06 18:28:00,1.90972,1.90972,1.90946,1.90946,18000000.0
2006-10-06 18:29:00,1.90946,1.90946,1.90932,1.90939,24000000.0
2006-10-06 18:30:00,1.90949,1.90967,1.90949,1.9096,32000000.0
2006-10-06 18:31:00,1.90966,1.90966,1.90946,1.90948,46000000.0
2006-10-06 18:32:00,1.90954,1.90973,1.90946,1.90973,55000000.0
2006-10-06 18:33:00,1.90978,1.91008,1.90973,1.91008,29000000.0
2006-10-06 18:34:00,1.91036,1.91049,1.91035,1.91049,32000000.0
2006-10-06 18:35:00,1.91038,1.91049,1.9103,1.91033,47000000.0
2006-10-06 18:36:00,1.9103,1.9103,1.91011,1.91024,65000000.0
2006-10-06 18:37:00,1.91006,1.91024,1.91002,1.91008,63000000.0
2006-10-06 18:39:00,1.91008,1.9102,1.91004,1.91006,37000000.0
2006-10-06 18:40:00,1.91017,1.91018,1.90995,1.91011,52000000.0
2006-10-06 18:41:00,1.91006,1.91012,1.90989,1.91009,68000000.0
2006-10-06 18:42:00,1.91019,1.91053,1.91019,1.91053,40000000.0
2006-10-06 18:43:00,1.91053,1.91059,1.91048,1.91059,39000000.0
2006-10-06 18:44:00,1.91061,1.91061,1.91048,1.91048,33000000.0
2006-10-06 18:46:00,1.91037,1.91052,1.91029,1.91038,61000000.0
2006-10-06 18:48:00,1.91041,1.91041,1.91034,1.91034,26000000.0
2006-10-06 18:49:00,1.91011,1.91014,1.90982,1.90982,31000000.0
2006-10-06 18:50:00,1.90992,1.91039,1.90992,1.91039,37000000.0
2006-10-06 18:51:00,1.91069,1.91097,1.91069,1.91097,17000000.0
2006-10-06 18:52:00,1.91088,1.91088,1.91063,1.91088,33000000.0
2006-10-06 18:53:00,1.91118,1.91119,1.91092,1.91114,31000000.0
2006-10-06 18:54:00,1.91094,1.91097,1.91083,1.91097,11000000.0
2006-10-06 18:55:00,1.91077,1.9109,1.91064,1.91084,22000000.0
2006-10-06 18:56:00,1.91065,1.9107,1.91042,1.9105,16000000.0
2006-10-06 18:57:00,1.91053,1.91116,1.91053,1.91116,15000000.0
2006-10-06 18:58:00,1.91143,1.91177,1.91143,1.91177,19000000.0
2006-10-06 18:59:00,1.91184,1.91215,1.91181,1.91215,26000000.0
2006-10-06 19:00:00,1.91209,1.91209,1.9119,1.9119,12000000.0
2006-10-06 19:01:00,1.91166,1.91166,1.91128,1.91128,18000000.0
2006-10-06 19:02:00,1.91115,1.91124,1.91104,1.9111,23000000.0
2006-10-06 19:03:00,1.91104,1.91117,1.91101,1.91101,21000000.0
2006-10-06 19:04:00,1.91077,1.91091,1.91077,1.91085,55000000.0
2006-10-06 19:05:00,1.91086,1.91086,1.9108,1.91082,42000000.0
2006-10-06 19:06:00,1.91077,1.91103,1.91074,1.91103,63000000.0
2006-10-06 19:07:00,1.91109,1.91128,1.91109,1.91128,39000000.0
2006-10-06 19:08:00,1.9114,1.91149,1.9113,1.91147,32000000.0
2006-10-06 19:10:00,1.91145,1.91156,1.91137,1.91145,27000000.0
2006-10-06 19:11:00,1.91128,1.91128,1.91101,1.91107,36000000.0
2006-10-06 19:12:00,1.91104,1.91114,1.91104,1.91109,25000000.0
2006-10-06 19:13:00,1.91112,1.91118,1.9111,1.91118,23000000.0
2006-10-06 19:14:00,1.91117,1.91117,1.91103,1.91116,37000000.0
2006-10-06 19:15:00,1.91109,1.9111,1.91095,1.9111,17000000.0
2006-10-06 19:18:00,1.91107,1.91107,1.91099,1.91099,30000000.0
2006-10-06 19:20:00,1.91091,1.91096,1.91084,1.91096,23000000.0
2006-10-06 19:22:00,1.911,1.91106,1.91085,1.911,25000000.0
2006-10-06 19:23:00,1.91103,1.91111,1.91097,1.91097,12000000.0
2006-10-06 19:24:00,1.91095,1.91095,1.91072,1.91089,39000000.0
2006-10-06 19:25:00,1.91082,1.91087,1.91067,1.91074,49000000.0
2006-10-06 19:27:00,1.91066,1.91078,1.91063,1.91076,51000000.0
2006-10-06 19:28:00,1.9108,1.9108,1.91073,1.91075,40000000.0
2006-10-06 19:29:00,1.91072,1.91095,1.91058,1.91084,28000000.0
2006-10-06 19:30:00,1.9111,1.91125,1.91088,1.9109,32000000.0
2006-10-06 19:31:00,1.91078,1.9112,1.91078,1.91104,28000000.0
2006-10-06 19:32:00,1.9111,1.91113,1.91094,1.91111,31000000.0
2006-10-06 19:33:00,1.91113,1.91129,1.91113,1.91129,14000000.0
2006-10-06 19:34:00,1.91137,1.91137,1.91103,1.9112,49000000.0
2006-10-06 19:35:00,1.91123,1.9114,1.91122,1.9114,28000000.0
2006-10-06 19:36:00,1.91128,1.91133,1.9112,1.91126,16000000.0
2006-10-06 19:37:00,1.91115,1.91117,1.91103,1.91104,26000000.0
2006-10-06 19:39:00,1.91094,1.91094,1.91069,1.91075,13000000.0
2006-10-06 19:40:00,1.91053,1.91075,1.91051,1.91051,16000000.0
2006-10-06 19:41:00,1.91057,1.91063,1.91048,1.91063,17000000.0
2006-10-06 19:46:00,1.91059,1.91085,1.91055,1.91062,18000000.0
2006-10-06 19:47:00,1.91059,1.91059,1.91038,1.91038,22000000.0
2006-10-06 19:48:00,1.91035,1.91039,1.91016,1.91016,18000000.0
2006-10-06 19:49:00,1.91015,1.91015,1.90997,1.90997,27000000.0
2006-10-06 19:50:00,1.90991,1.90995,1.90985,1.90993,23000000.0
2006-10-06 19:51:00,1.90999,1.90999,1.9081,1.90994,7000000.0
2006-10-06 19:52:00,1.90995,1.91,1.90993,1.91,15000000.0
2006-10-06 19:53:00,1.90988,1.90992,1.90982,1.90992,21000000.0
2006-10-06 19:54:00,1.90987,1.91003,1.90987,1.91003,9000000.0
2006-10-06 19:55:00,1.90996,1.90996,1.90967,1.90989,30000000.0
2006-10-06 19:56:00,1.90999,1.91005,1.90995,1.91005,20000000.0
2006-10-06 19:57:00,1.91008,1.91012,1.91001,1.91001,12000000.0
2006-10-06 19:58:00,1.91008,1.91018,1.91008,1.91018,13000000.0
2006-10-06 19:59:00,1.91016,1.91023,1.9101,1.91016,31000000.0
2006-10-06 20:00:00,1.91014,1.91025,1.91011,1.91019,23000000.0
2006-10-06 20:01:00,1.91018,1.91023,1.91013,1.91018,13000000.0
2006-10-06 20:02:00,1.91016,1.91016,1.90991,1.91001,20000000.0
2006-10-06 20:03:00,1.91004,1.91013,1.91001,1.91001,18000000.0
2006-10-06 20:04:00,1.9099,1.91017,1.90988,1.91013,27000000.0
2006-10-06 20:07:00,1.91013,1.91013,1.90993,1.90993,29000000.0
2006-10-06 20:08:00,1.90996,1.91024,1.90996,1.91013,15000000.0
2006-10-06 20:09:00,1.91021,1.91027,1.91015,1.91017,17000000.0
2006-10-06 20:10:00,1.9103,1.91038,1.91016,1.91029,8000000.0
2006-10-06 20:12:00,1.91028,1.91031,1.91022,1.91022,15000000.0
2006-10-06 20:13:00,1.91018,1.91021,1.90991,1.91021,17000000.0
2006-10-06 20:14:00,1.90996,1.91023,1.90991,1.91023,15000000.0
2006-10-06 20:15:00,1.91033,1.91033,1.91017,1.91021,10000000.0
2006-10-06 20:16:00,1.91021,1.91034,1.91016,1.9103,22000000.0
2006-10-06 20:17:00,1.91027,1.91038,1.90981,1.91017,7000000.0
2006-10-06 20:20:00,1.91018,1.9103,1.91011,1.91027,14000000.0
2006-10-06 20:22:00,1.91036,1.91044,1.91036,1.91039,12000000.0
2006-10-06 20:23:00,1.91037,1.91047,1.91037,1.91047,8000000.0
2006-10-06 20:24:00,1.91036,1.91053,1.91029,1.91034,15000000.0
2006-10-06 20:25:00,1.91032,1.91052,1.91026,1.91041,16000000.0
2006-10-06 20:26:00,1.9105,1.91072,1.91048,1.91057,22000000.0
2006-10-06 20:27:00,1.91026,1.9103,1.91013,1.91022,11000000.0
2006-10-06 20:29:00,1.91024,1.91047,1.91024,1.91031,20000000.0
2006-10-06 20:30:00,1.91034,1.91039,1.91018,1.91021,27000000.0
2006-10-06 20:31:00,1.91031,1.91031,1.91026,1.91028,4000000.0
2006-10-06 20:32:00,1.91024,1.91036,1.91024,1.91034,20000000.0
2006-10-06 20:34:00,1.91044,1.9105,1.91042,1.91049,28000000.0
2006-10-06 20:35:00,1.91052,1.91067,1.91047,1.91047,23000000.0
2006-10-06 20:37:00,1.91046,1.91051,1.91039,1.91043,7000000.0
2006-10-06 20:38:00,1.9104,1.91046,1.91034,1.91045,10000000.0
2006-10-06 20:39:00,1.91042,1.91045,1.91027,1.91027,9000000.0
2006-10-06 20:40:00,1.91023,1.91032,1.91016,1.91016,8000000.0
2006-10-06 20:41:00,1.91023,1.91028,1.91016,1.91017,8000000.0
2006-10-06 20:42:00,1.91007,1.9101,1.90988,1.90988,15000000.0
2006-10-06 20:43:00,1.91004,1.91017,1.91,1.91017,12000000.0
2006-10-06 20:44:00,1.90992,1.91007,1.90988,1.91007,7000000.0
2006-10-06 20:45:00,1.90999,1.91007,1.90991,1.91007,12000000.0
2006-10-06 20:47:00,1.90998,1.91004,1.90996,1.90999,11000000.0
2006-10-06 20:49:00,1.90997,1.91001,1.90984,1.90984,18000000.0
2006-10-06 20:50:00,1.90982,1.90994,1.90982,1.90993,7000000.0
2006-10-06 20:52:00,1.90985,1.90991,1.90983,1.90985,15000000.0
2006-10-06 20:56:00,1.90989,1.90989,1.90979,1.90981,8000000.0
2006-10-06 20:57:00,1.90967,1.90981,1.90967,1.90981,18000000.0
2006-10-06 20:58:00,1.90979,1.90989,1.90979,1.90989,14000000.0
2006-10-06 20:59:00,1.90988,1.90995,1.90988,1.90988,8000000.0
2006-10-06 21:00:00,1.90995,1.91001,1.90989,1.90996,7000000.0
2006-10-06 21:01:00,1.91002,1.91015,1.91002,1.91011,16000000.0
2006-10-06 21:02:00,1.90996,1.91017,1.90995,1.91017,8000000.0
2006-10-06 21:03:00,1.91011,1.91023,1.91009,1.91023,13000000.0
2006-10-06 21:04:00,1.91017,1.91019,1.91012,1.91016,8000000.0
2006-10-06 21:05:00,1.91016,1.9102,1.91011,1.91013,11000000.0
2006-10-06 21:07:00,1.91009,1.91013,1.90999,1.91004,7000000.0
2006-10-06 21:08:00,1.90998,1.91005,1.90993,1.90993,11000000.0
2006-10-06 21:09:00,1.90997,1.91011,1.90997,1.91011,9000000.0
2006-10-06 21:10:00,1.91008,1.91018,1.90998,1.91018,10000000.0
2006-10-06 21:11:00,1.91015,1.91024,1.91015,1.91016,8000000.0
2006-10-06 21:12:00,1.91025,1.91025,1.90828,1.91014,10000000.0
2006-10-06 21:14:00,1.91003,1.91003,1.90987,1.90991,7000000.0
2006-10-06 21:17:00,1.90992,1.90996,1.9097,1.90994,7000000.0
2006-10-06 21:21:00,1.91006,1.91016,1.90992,1.91006,8000000.0
2006-10-06 21:22:00,1.91007,1.91012,1.91004,1.91012,7000000.0
2006-10-06 21:23:00,1.91004,1.91018,1.90996,1.91018,10000000.0
2006-10-06 21:26:00,1.91018,1.91018,1.90998,1.90998,5000000.0
2006-10-06 21:27:00,1.91009,1.91024,1.91009,1.91024,6000000.0
2006-10-06 21:28:00,1.91024,1.91031,1.91019,1.91029,20000000.0
2006-10-06 21:29:00,1.91027,1.91033,1.91013,1.91029,8000000.0
2006-10-06 21:33:00,1.9101,1.9101,1.90994,1.91001,6000000.0
2006-10-06 21:35:00,1.91009,1.91009,1.90992,1.91002,11000000.0
2006-10-06 21:36:00,1.91008,1.91011,1.90998,1.91005,11000000.0
2006-10-06 21:37:00,1.91008,1.91017,1.91,1.91017,11000000.0
2006-10-06 21:38:00,1.91016,1.91016,1.90972,1.90981,26000000.0
2006-10-06 21:39:00,1.91003,1.91004,1.90987,1.90992,18000000.0
2006-10-06 21:40:00,1.90989,1.90995,1.90982,1.9099,12000000.0
2006-10-06 21:41:00,1.91001,1.91004,1.90978,1.90996,7000000.0
2006-10-06 21:43:00,1.91004,1.91013,1.91,1.91013,11000000.0
2006-10-06 21:44:00,1.91013,1.91013,1.90993,1.91009,18000000.0
2006-10-06 21:45:00,1.9101,1.91021,1.91008,1.91011,7000000.0
2006-10-06 21:46:00,1.9101,1.9101,1.91004,1.91004,3000000.0
2006-10-06 21:48:00,1.91003,1.91003,1.90995,1.90998,7000000.0
2006-10-06 21:49:00,1.90996,1.91012,1.90995,1.91012,8000000.0
2006-10-06 21:50:00,1.91014,1.91014,1.91005,1.91006,10000000.0
2006-10-06 21:51:00,1.91002,1.91013,1.91002,1.91013,7000000.0
2006-10-06 21:52:00,1.90998,1.91004,1.90979,1.91004,7000000.0
2006-10-06 21:53:00,1.90995,1.91006,1.90986,1.90988,8000000.0
2006-10-06 21:54:00,1.91,1.91004,1.90999,1.91004,9000000.0
2006-10-06 21:56:00,1.90998,1.90999,1.90992,1.90992,6000000.0
2006-10-06 21:57:00,1.90965,1.90983,1.90965,1.90983,13000000.0
2006-10-06 21:59:00,1.90979,1.9099,1.90965,1.90966,25000000.0
2006-10-06 22:01:00,1.90978,1.9098,1.90966,1.9098,6000000.0
2006-10-06 22:04:00,1.90971,1.90971,1.90943,1.90943,11000000.0
2006-10-06 22:05:00,1.90958,1.9097,1.90957,1.9097,5000000.0
2006-10-06 22:06:00,1.90959,1.90969,1.90947,1.90969,8000000.0
2006-10-06 22:07:00,1.90954,1.90954,1.90945,1.90945,15000000.0
2006-10-06 22:08:00,1.90961,1.90967,1.90957,1.90963,6000000.0
2006-10-06 22:10:00,1.90957,1.90958,1.90945,1.90946,9000000.0
2006-10-06 22:11:00,1.90955,1.90955,1.90936,1.90953,8000000.0
2006-10-06 22:12:00,1.90942,1.9096,1.90942,1.90951,15000000.0
2006-10-06 22:13:00,1.9095,1.90955,1.9095,1.90955,10000000.0
2006-10-06 22:14:00,1.90948,1.9096,1.90948,1.90953,13000000.0
2006-10-06 22:15:00,1.90946,1.90958,1.90946,1.90958,7000000.0
2006-10-06 22:17:00,1.9094,1.90946,1.90934,1.90946,16000000.0
2006-10-06 22:19:00,1.90962,1.90967,1.90952,1.90963,6000000.0
2006-10-06 22:20:00,1.9095,1.90969,1.90919,1.90964,7000000.0
2006-10-06 22:21:00,1.90952,1.90959,1.9095,1.90958,11000000.0
2006-10-06 22:22:00,1.90966,1.90977,1.90964,1.90977,8000000.0
2006-10-06 22:24:00,1.90973,1.90985,1.90969,1.90969,10000000.0
2006-10-06 22:27:00,1.90969,1.90983,1.90969,1.90983,10000000.0
2006-10-06 22:28:00,1.91011,1.91019,1.91011,1.91011,8000000.0
2006-10-06 22:29:00,1.91002,1.91011,1.91002,1.91011,7000000.0
2006-10-06 22:30:00,1.91048,1.91053,1.91048,1.91053,5000000.0
2006-10-06 22:31:00,1.91048,1.91059,1.91043,1.91043,7000000.0
2006-10-06 22:32:00,1.91044,1.91053,1.9103,1.9104,7000000.0
2006-10-06 22:33:00,1.91044,1.91052,1.91036,1.91036,6000000.0
2006-10-06 22:34:00,1.91035,1.91044,1.91016,1.91043,47000000.0
2006-10-06 22:35:00,1.91057,1.91062,1.91042,1.91057,8000000.0
2006-10-06 22:36:00,1.91045,1.91061,1.91045,1.91055,7000000.0
2006-10-06 22:37:00,1.91057,1.91057,1.9103,1.9103,28000000.0
2006-10-06 22:38:00,1.91033,1.91062,1.91033,1.91062,10000000.0
2006-10-06 22:39:00,1.91051,1.91052,1.91034,1.91034,11000000.0
2006-10-06 22:40:00,1.91036,1.91043,1.91036,1.91037,9000000.0
2006-10-06 22:41:00,1.91021,1.91038,1.91015,1.91029,16000000.0
2006-10-06 22:42:00,1.9103,1.91036,1.91023,1.91023,9000000.0
2006-10-06 22:43:00,1.9102,1.91021,1.91017,1.91019,11000000.0
2006-10-06 22:44:00,1.91026,1.91031,1.91022,1.91022,8000000.0
2006-10-06 22:45:00,1.91022,1.91034,1.91022,1.9103,12000000.0
2006-10-06 22:46:00,1.91036,1.91049,1.91034,1.91035,9000000.0
2006-10-06 22:47:00,1.91023,1.91023,1.91015,1.91019,16000000.0
2006-10-06 22:48:00,1.9103,1.91061,1.9103,1.91058,11000000.0
2006-10-06 22:49:00,1.91066,1.91066,1.91053,1.91053,12000000.0
2006-10-06 22:50:00,1.91044,1.91077,1.91044,1.91077,16000000.0
2006-10-06 22:51:00,1.91098,1.91098,1.91078,1.91081,7000000.0
2006-10-06 22:52:00,1.91096,1.91096,1.91074,1.91084,5000000.0
2006-10-06 22:53:00,1.91073,1.91075,1.91064,1.91072,8000000.0
2006-10-06 22:54:00,1.91078,1.91078,1.91066,1.91076,7000000.0
2006-10-06 22:55:00,1.91074,1.91074,1.91067,1.91067,8000000.0
2006-10-06 22:56:00,1.91069,1.91069,1.91064,1.91067,8000000.0
2006-10-06 22:57:00,1.91065,1.91072,1.91045,1.91055,10000000.0
2006-10-06 22:58:00,1.91069,1.91069,1.91046,1.91053,7000000.0
2006-10-06 22:59:00,1.9105,1.91052,1.91043,1.9105,9000000.0
2006-10-08 23:48:00,1.91035,1.91035,1.90911,1.90911,8000000.0
2006-10-08 23:51:00,1.90876,1.90876,1.90859,1.9086,7000000.0
2006-10-08 23:52:00,1.90852,1.90858,1.90852,1.90858,7000000.0
2006-10-08 23:53:00,1.90858,1.90884,1.90858,1.90867,10000000.0
2006-10-08 23:55:00,1.90827,1.90838,1.90815,1.90838,9000000.0
2006-10-08 23:56:00,1.90824,1.90852,1.90821,1.9084,12000000.0
2006-10-09 00:00:00,1.90861,1.9088,1.90847,1.9088,7000000.0
2006-10-09 00:01:00,1.90911,1.90926,1.90911,1.90926,8000000.0
2006-10-09 00:02:00,1.90919,1.90919,1.90887,1.90887,9000000.0
2006-10-09 00:03:00,1.90927,1.90927,1.90916,1.90925,5000000.0
2006-10-09 00:04:00,1.90899,1.90903,1.90897,1.90901,10000000.0
2006-10-09 00:05:00,1.90927,1.9093,1.90892,1.9091,9000000.0
2006-10-09 00:06:00,1.90914,1.90914,1.90897,1.90901,8000000.0
2006-10-09 00:07:00,1.90911,1.90925,1.90897,1.90925,9000000.0
2006-10-09 00:08:00,1.90906,1.90913,1.90899,1.90899,8000000.0
2006-10-09 00:09:00,1.90908,1.90925,1.90908,1.90925,9000000.0
2006-10-09 00:10:00,1.90904,1.90904,1.90891,1.90893,23000000.0
2006-10-09 00:11:00,1.90905,1.90913,1.90889,1.90901,11000000.0
2006-10-09 00:12:00,1.90901,1.90917,1.9089,1.90896,9000000.0
2006-10-09 00:13:00,1.90904,1.90918,1.90904,1.90917,8000000.0
2006-10-09 00:14:00,1.90911,1.90924,1.90911,1.90923,7000000.0
2006-10-09 00:16:00,1.90899,1.90903,1.90897,1.90903,9000000.0
2006-10-09 00:17:00,1.90911,1.90929,1.90906,1.90917,7000000.0
2006-10-09 00:18:00,1.90899,1.90903,1.90895,1.90895,8000000.0
2006-10-09 00:19:00,1.90904,1.90904,1.90883,1.90898,11000000.0
2006-10-09 00:20:00,1.90893,1.90895,1.9088,1.9088,9000000.0
2006-10-09 00:23:00,1.90867,1.90882,1.90863,1.90882,7000000.0
2006-10-09 00:24:00,1.90862,1.90884,1.90859,1.90869,8000000.0
2006-10-09 00:25:00,1.90876,1.90876,1.9087,1.90875,11000000.0
2006-10-09 00:26:00,1.909,1.90903,1.90875,1.90903,7000000.0
2006-10-09 00:27:00,1.90875,1.90875,1.90867,1.90872,10000000.0
2006-10-09 00:30:00,1.90892,1.90898,1.9088,1.90895,7000000.0
2006-10-09 00:31:00,1.90886,1.9089,1.90884,1.9089,7000000.0
2006-10-09 00:32:00,1.90891,1.90898,1.90869,1.90888,7000000.0
2006-10-09 00:33:00,1.9089,1.90913,1.90883,1.90913,7000000.0
2006-10-09 00:34:00,1.90925,1.90927,1.90911,1.90918,7000000.0
2006-10-09 00:37:00,1.90925,1.90937,1.9092,1.9093,6000000.0
2006-10-09 00:39:00,1.90934,1.90934,1.9092,1.90922,10000000.0
2006-10-09 00:41:00,1.90923,1.90923,1.90909,1.90912,6000000.0
2006-10-09 00:42:00,1.90912,1.90925,1.90905,1.90925,8000000.0
2006-10-09 00:43:00,1.9094,1.9094,1.90934,1.90934,5000000.0
2006-10-09 00:44:00,1.90924,1.90924,1.90865,1.90915,11000000.0
2006-10-09 00:45:00,1.90912,1.90934,1.90912,1.90932,7000000.0
2006-10-09 00:46:00,1.90943,1.90965,1.90943,1.90961,10000000.0
2006-10-09 00:48:00,1.90964,1.90964,1.90944,1.90949,8000000.0
2006-10-09 00:49:00,1.90941,1.90949,1.90928,1.90943,5000000.0
2006-10-09 00:50:00,1.90936,1.9094,1.90924,1.90926,10000000.0
2006-10-09 00:51:00,1.90931,1.90931,1.90917,1.90921,5000000.0
2006-10-09 00:52:00,1.90923,1.90923,1.90894,1.90894,7000000.0
2006-10-09 00:53:00,1.9091,1.90931,1.90906,1.90919,11000000.0
2006-10-09 00:54:00,1.90917,1.90923,1.90904,1.9092,10000000.0
2006-10-09 00:55:00,1.9092,1.90921,1.90908,1.90917,7000000.0
2006-10-09 00:56:00,1.90923,1.90925,1.909,1.90909,6000000.0
2006-10-09 00:57:00,1.90907,1.90915,1.90902,1.90907,8000000.0
2006-10-09 00:58:00,1.90913,1.90918,1.9089,1.9089,10000000.0
2006-10-09 00:59:00,1.90902,1.90906,1.90897,1.90902,7000000.0
2006-10-09 01:00:00,1.90914,1.90914,1.90894,1.90898,19000000.0
2006-10-09 01:02:00,1.90897,1.90922,1.90887,1.90907,8000000.0
2006-10-09 01:03:00,1.90899,1.90899,1.90874,1.90879,7000000.0
2006-10-09 01:04:00,1.90885,1.90897,1.90876,1.9088,8000000.0
2006-10-09 01:06:00,1.90912,1.90919,1.90907,1.90917,8000000.0
2006-10-09 01:07:00,1.90912,1.90919,1.90908,1.90914,11000000.0
2006-10-09 01:08:00,1.90919,1.90919,1.9089,1.90905,10000000.0
2006-10-09 01:10:00,1.90912,1.90932,1.909,1.90932,10000000.0
2006-10-09 01:11:00,1.90921,1.90923,1.90908,1.9091,11000000.0
2006-10-09 01:12:00,1.90929,1.90931,1.90926,1.90928,8000000.0
2006-10-09 01:14:00,1.90921,1.90924,1.90908,1.90924,10000000.0
2006-10-09 01:16:00,1.9093,1.90932,1.90923,1.9093,8000000.0
2006-10-09 01:18:00,1.90926,1.90926,1.90895,1.90912,10000000.0
2006-10-09 01:19:00,1.90921,1.9093,1.90919,1.9092,11000000.0
2006-10-09 01:20:00,1.90919,1.90923,1.9091,1.9091,13000000.0
2006-10-09 01:21:00,1.9091,1.9091,1.90899,1.90907,7000000.0
2006-10-09 01:22:00,1.90891,1.9091,1.90891,1.9091,7000000.0
2006-10-09 01:23:00,1.90917,1.90925,1.90906,1.90925,8000000.0
2006-10-09 01:24:00,1.90925,1.90927,1.90913,1.90922,7000000.0
2006-10-09 01:25:00,1.90927,1.90927,1.90909,1.90918,8000000.0
2006-10-09 01:27:00,1.90918,1.90927,1.90917,1.90927,15000000.0
2006-10-09 01:28:00,1.90922,1.90954,1.90921,1.90954,9000000.0
2006-10-09 01:30:00,1.90956,1.90956,1.90943,1.90943,10000000.0
2006-10-09 01:31:00,1.90947,1.9097,1.90946,1.9097,7000000.0
2006-10-09 01:32:00,1.90965,1.90965,1.90949,1.90957,18000000.0
2006-10-09 01:34:00,1.9096,1.90964,1.90958,1.90958,16000000.0
2006-10-09 01:35:00,1.90952,1.9097,1.90947,1.9097,8000000.0
2006-10-09 01:36:00,1.90976,1.90976,1.90962,1.90962,9000000.0
2006-10-09 01:37:00,1.90966,1.90971,1.90945,1.90971,5000000.0
2006-10-09 01:38:00,1.90969,1.90971,1.90963,1.9097,12000000.0
2006-10-09 01:39:00,1.90971,1.90971,1.90963,1.90963,12000000.0
2006-10-09 01:40:00,1.90957,1.90968,1.90957,1.90968,7000000.0
2006-10-09 01:42:00,1.90974,1.90993,1.90974,1.90991,7000000.0
2006-10-09 01:43:00,1.91001,1.91005,1.90979,1.91001,8000000.0
2006-10-09 01:44:00,1.90998,1.91002,1.90995,1.91,7000000.0
2006-10-09 01:45:00,1.91013,1.9103,1.91009,1.9103,7000000.0
2006-10-09 01:46:00,1.91026,1.91026,1.90986,1.90986,7000000.0
2006-10-09 01:47:00,1.90975,1.90995,1.90972,1.90972,14000000.0
2006-10-09 01:48:00,1.90985,1.90998,1.90982,1.90998,7000000.0
2006-10-09 01:49:00,1.90983,1.90984,1.90972,1.90979,8000000.0
2006-10-09 01:50:00,1.90981,1.90985,1.9097,1.90985,10000000.0
2006-10-09 01:51:00,1.90986,1.91001,1.90983,1.91001,16000000.0
2006-10-09 01:52:00,1.90988,1.90995,1.90985,1.90995,13000000.0
2006-10-09 01:53:00,1.91,1.91004,1.90999,1.90999,7000000.0
2006-10-09 01:55:00,1.90985,1.90998,1.90974,1.9098,11000000.0
2006-10-09 01:56:00,1.90992,1.91001,1.90992,1.91001,17000000.0
2006-10-09 02:00:00,1.91017,1.91043,1.91017,1.91043,10000000.0
2006-10-09 02:01:00,1.91039,1.91047,1.91025,1.91034,8000000.0
2006-10-09 02:02:00,1.91049,1.91057,1.91036,1.91055,7000000.0
2006-10-09 02:03:00,1.91058,1.91176,1.90935,1.91101,10000000.0
2006-10-09 02:04:00,1.9105,1.91051,1.9103,1.91032,7000000.0
2006-10-09 02:05:00,1.91013,1.91028,1.91009,1.91017,10000000.0
2006-10-09 02:06:00,1.91012,1.91016,1.91,1.91007,10000000.0
2006-10-09 02:07:00,1.91013,1.91018,1.90989,1.90989,8000000.0
2006-10-09 02:08:00,1.90979,1.90979,1.90954,1.90963,8000000.0
2006-10-09 02:09:00,1.9093,1.90959,1.9093,1.90943,7000000.0
2006-10-09 02:10:00,1.90935,1.90951,1.90928,1.90928,9000000.0
2006-10-09 02:11:00,1.9095,1.9095,1.90937,1.90941,8000000.0
2006-10-09 02:12:00,1.9094,1.90957,1.9093,1.90957,8000000.0
2006-10-09 02:13:00,1.90957,1.90957,1.90943,1.90943,7000000.0
2006-10-09 02:14:00,1.90938,1.90952,1.90938,1.9095,9000000.0
2006-10-09 02:15:00,1.90942,1.9096,1.90939,1.90947,8000000.0
2006-10-09 02:16:00,1.9093,1.9093,1.90917,1.90917,8000000.0
2006-10-09 02:17:00,1.90916,1.9092,1.90902,1.9092,6000000.0
2006-10-09 02:18:00,1.90908,1.90938,1.90908,1.90938,7000000.0
2006-10-09 02:19:00,1.90942,1.90961,1.90917,1.90917,11000000.0
2006-10-09 02:20:00,1.90937,1.90939,1.90915,1.90915,6000000.0
2006-10-09 02:21:00,1.90915,1.90919,1.90902,1.90902,7000000.0
2006-10-09 02:22:00,1.90898,1.90898,1.90881,1.90892,8000000.0
2006-10-09 02:23:00,1.90896,1.9092,1.90896,1.9092,10000000.0
2006-10-09 02:24:00,1.90925,1.90926,1.90917,1.90917,11000000.0
2006-10-09 02:25:00,1.90905,1.90919,1.90893,1.90895,11000000.0
2006-10-09 02:26:00,1.90893,1.90893,1.90883,1.90883,8000000.0
2006-10-09 02:28:00,1.90881,1.90883,1.90867,1.90876,10000000.0
2006-10-09 02:29:00,1.90859,1.90889,1.90846,1.90889,7000000.0
2006-10-09 02:30:00,1.90887,1.9089,1.90879,1.90879,5000000.0
2006-10-09 02:31:00,1.90872,1.90872,1.90856,1.90859,8000000.0
2006-10-09 02:32:00,1.90861,1.90876,1.90858,1.90865,8000000.0
2006-10-09 02:33:00,1.90853,1.90886,1.90853,1.90872,8000000.0
2006-10-09 02:34:00,1.90856,1.90863,1.90846,1.90863,7000000.0
2006-10-09 02:39:00,1.90866,1.90884,1.90866,1.90876,8000000.0
2006-10-09 02:40:00,1.90873,1.9088,1.90862,1.90862,7000000.0
2006-10-09 02:42:00,1.90854,1.90867,1.90834,1.90845,8000000.0
2006-10-09 02:45:00,1.90879,1.90882,1.9086,1.90882,8000000.0
2006-10-09 02:46:00,1.90862,1.90873,1.90855,1.90873,8000000.0
2006-10-09 02:48:00,1.9089,1.90898,1.90889,1.90894,8000000.0
2006-10-09 02:49:00,1.90882,1.90899,1.90882,1.90894,11000000.0
2006-10-09 02:50:00,1.90909,1.90915,1.90903,1.90914,7000000.0
2006-10-09 02:51:00,1.90926,1.90928,1.90905,1.90926,8000000.0
2006-10-09 02:52:00,1.90925,1.90925,1.90896,1.90925,6000000.0
2006-10-09 02:53:00,1.90921,1.90928,1.9092,1.90928,8000000.0
2006-10-09 02:54:00,1.90934,1.90934,1.90922,1.90933,8000000.0
2006-10-09 02:55:00,1.90919,1.90931,1.90906,1.90913,8000000.0
2006-10-09 02:56:00,1.90933,1.90936,1.90931,1.90934,7000000.0
2006-10-09 02:58:00,1.90943,1.90958,1.90943,1.90951,6000000.0
2006-10-09 02:59:00,1.90965,1.90971,1.90956,1.90961,9000000.0
2006-10-09 03:00:00,1.90953,1.9096,1.90943,1.90945,6000000.0
2006-10-09 03:01:00,1.90941,1.90957,1.90941,1.90943,8000000.0
2006-10-09 03:02:00,1.90955,1.90967,1.90939,1.90953,11000000.0
2006-10-09 03:03:00,1.90968,1.9097,1.90948,1.90948,7000000.0
2006-10-09 03:05:00,1.90939,1.90953,1.90939,1.90949,8000000.0
2006-10-09 03:06:00,1.9095,1.90956,1.90938,1.90945,8000000.0
2006-10-09 03:07:00,1.90935,1.90939,1.90927,1.9093,8000000.0
2006-10-09 03:08:00,1.90935,1.90935,1.90923,1.90923,5000000.0
2006-10-09 03:09:00,1.90927,1.90929,1.90924,1.90924,8000000.0
2006-10-09 03:11:00,1.90913,1.90921,1.90903,1.90921,10000000.0
2006-10-09 03:12:00,1.90918,1.90929,1.90915,1.90924,7000000.0
2006-10-09 03:13:00,1.90936,1.90942,1.90922,1.90924,11000000.0
2006-10-09 03:14:00,1.90929,1.90947,1.90929,1.90932,11000000.0
2006-10-09 03:15:00,1.90952,1.90954,1.90947,1.90949,7000000.0
2006-10-09 03:16:00,1.90941,1.90949,1.9091,1.90949,7000000.0
2006-10-09 03:17:00,1.90953,1.90957,1.90898,1.90946,11000000.0
2006-10-09 03:18:00,1.90933,1.90956,1.90933,1.90956,10000000.0
2006-10-09 03:19:00,1.90968,1.90977,1.90967,1.90976,6000000.0
2006-10-09 03:20:00,1.90986,1.90986,1.90964,1.90964,7000000.0
2006-10-09 03:21:00,1.90974,1.90983,1.90946,1.90974,7000000.0
2006-10-09 03:22:00,1.90978,1.9099,1.90972,1.90986,7000000.0
2006-10-09 03:23:00,1.90983,1.90985,1.9096,1.90985,7000000.0
2006-10-09 03:24:00,1.90991,1.90995,1.90806,1.90993,8000000.0
2006-10-09 03:25:00,1.90982,1.90987,1.90972,1.90987,8000000.0
2006-10-09 03:26:00,1.90973,1.90991,1.90973,1.90985,11000000.0
2006-10-09 03:27:00,1.90986,1.90987,1.90972,1.90979,8000000.0
2006-10-09 03:28:00,1.9098,1.90989,1.90972,1.90987,10000000.0
2006-10-09 03:30:00,1.91,1.91015,1.90993,1.91015,7000000.0
2006-10-09 03:31:00,1.91006,1.91016,1.91006,1.91009,9000000.0
2006-10-09 03:32:00,1.91001,1.91001,1.90991,1.90992,6000000.0
2006-10-09 03:33:00,1.90983,1.9101,1.90981,1.9101,7000000.0
2006-10-09 03:34:00,1.91006,1.91018,1.90994,1.91018,8000000.0
2006-10-09 03:35:00,1.90991,1.91012,1.9099,1.91003,10000000.0
2006-10-09 03:38:00,1.91007,1.91013,1.90999,1.91013,7000000.0
2006-10-09 03:39:00,1.91012,1.91018,1.91008,1.91008,8000000.0
2006-10-09 03:41:00,1.91015,1.91015,1.90999,1.91009,10000000.0
2006-10-09 03:42:00,1.90983,1.91001,1.90983,1.90996,10000000.0
2006-10-09 03:43:00,1.91,1.91,1.90973,1.90976,8000000.0
2006-10-09 03:45:00,1.90999,1.91004,1.9099,1.91004,8000000.0
2006-10-09 03:46:00,1.90994,1.90994,1.90987,1.90987,7000000.0
2006-10-09 03:47:00,1.9099,1.90994,1.90971,1.90971,7000000.0
2006-10-09 03:49:00,1.90977,1.90985,1.90971,1.90978,8000000.0
2006-10-09 03:51:00,1.90987,1.90991,1.90979,1.90981,9000000.0
2006-10-09 03:52:00,1.90986,1.9101,1.90986,1.91008,8000000.0
2006-10-09 03:53:00,1.91007,1.9101,1.90995,1.90998,10000000.0
2006-10-09 03:55:00,1.91003,1.91003,1.90977,1.90993,7000000.0
2006-10-09 03:56:00,1.90996,1.91001,1.90983,1.91001,7000000.0
2006-10-09 03:59:00,1.90988,1.90988,1.90968,1.9097,7000000.0
2006-10-09 04:00:00,1.90996,1.91,1.90981,1.91,6000000.0
2006-10-09 04:01:00,1.91006,1.91012,1.90996,1.91012,7000000.0
2006-10-09 04:04:00,1.91002,1.91027,1.91002,1.91008,8000000.0
2006-10-09 04:05:00,1.9102,1.9102,1.90983,1.91011,8000000.0
2006-10-09 04:06:00,1.91,1.91015,1.90995,1.91005,9000000.0
2006-10-09 04:07:00,1.91001,1.91012,1.90988,1.90999,11000000.0
2006-10-09 04:08:00,1.91003,1.91003,1.90999,1.90999,2000000.0
2006-10-09 04:09:00,1.91,1.91006,1.90995,1.90998,7000000.0
2006-10-09 04:10:00,1.90978,1.91003,1.90978,1.90996,8000000.0
2006-10-09 04:11:00,1.90991,1.91011,1.90991,1.91011,7000000.0
2006-10-09 04:13:00,1.91005,1.91009,1.90991,1.90991,8000000.0
2006-10-09 04:15:00,1.90998,1.91018,1.90998,1.91014,7000000.0
2006-10-09 04:16:00,1.91019,1.91026,1.91019,1.91026,4000000.0
2006-10-09 04:18:00,1.91014,1.91029,1.91014,1.91023,8000000.0
2006-10-09 04:19:00,1.91023,1.91024,1.9101,1.91024,8000000.0
2006-10-09 04:20:00,1.91014,1.91033,1.90995,1.91033,10000000.0
2006-10-09 04:21:00,1.9103,1.91031,1.91005,1.91005,8000000.0
2006-10-09 04:23:00,1.91017,1.91017,1.91004,1.91015,7000000.0
2006-10-09 04:24:00,1.91003,1.91015,1.91003,1.9101,9000000.0
2006-10-09 04:25:00,1.91015,1.91021,1.90996,1.91011,7000000.0
2006-10-09 04:26:00,1.91,1.91013,1.91,1.91005,7000000.0
2006-10-09 04:27:00,1.91018,1.91024,1.91013,1.91013,8000000.0
2006-10-09 04:28:00,1.91011,1.91018,1.90992,1.91018,7000000.0
2006-10-09 04:29:00,1.91014,1.91021,1.91007,1.91021,8000000.0
2006-10-09 04:30:00,1.91019,1.91025,1.91002,1.91021,9000000.0
2006-10-09 04:32:00,1.91013,1.91022,1.90984,1.91014,9000000.0
2006-10-09 04:33:00,1.91011,1.91018,1.90998,1.90998,8000000.0
2006-10-09 04:34:00,1.91021,1.91032,1.9102,1.91029,7000000.0
2006-10-09 04:35:00,1.91032,1.91032,1.91025,1.91025,7000000.0
2006-10-09 04:36:00,1.91026,1.91035,1.9102,1.9102,6000000.0
2006-10-09 04:37:00,1.9103,1.91036,1.91025,1.91025,11000000.0
2006-10-09 04:39:00,1.91023,1.91023,1.91001,1.91001,9000000.0
2006-10-09 04:40:00,1.91014,1.91021,1.90997,1.90997,9000000.0
2006-10-09 04:41:00,1.91011,1.91032,1.91011,1.91025,8000000.0
2006-10-09 04:42:00,1.91012,1.91016,1.90998,1.91011,7000000.0
2006-10-09 04:43:00,1.91029,1.91035,1.90996,1.91006,11000000.0
2006-10-09 04:44:00,1.91021,1.91021,1.91004,1.91017,9000000.0
2006-10-09 04:45:00,1.91018,1.91031,1.91006,1.91031,8000000.0
2006-10-09 04:46:00,1.9103,1.9103,1.91001,1.91001,6000000.0
2006-10-09 04:47:00,1.90989,1.90989,1.90982,1.90982,2000000.0
2006-10-09 04:48:00,1.90981,1.90981,1.90966,1.90975,7000000.0
2006-10-09 04:49:00,1.90978,1.9098,1.90954,1.9098,11000000.0
2006-10-09 04:50:00,1.90968,1.90968,1.9095,1.9095,4000000.0
2006-10-09 04:51:00,1.90944,1.90945,1.90932,1.90935,7000000.0
2006-10-09 04:52:00,1.90936,1.90967,1.90936,1.90967,10000000.0
2006-10-09 04:53:00,1.90961,1.90995,1.90961,1.90972,9000000.0
2006-10-09 04:54:00,1.9102,1.91027,1.91013,1.91022,7000000.0
2006-10-09 04:56:00,1.91002,1.91004,1.9098,1.9098,7000000.0
2006-10-09 04:57:00,1.9098,1.91001,1.9098,1.91001,8000000.0
2006-10-09 04:59:00,1.91002,1.91006,1.90997,1.91002,8000000.0
2006-10-09 05:00:00,1.90986,1.91003,1.90986,1.90991,7000000.0
2006-10-09 05:01:00,1.9102,1.91028,1.91014,1.91014,7000000.0
2006-10-09 05:02:00,1.9102,1.91025,1.91,1.91025,7000000.0
2006-10-09 05:04:00,1.91001,1.9103,1.91001,1.91017,7000000.0
2006-10-09 05:05:00,1.90978,1.91001,1.90978,1.91001,8000000.0
2006-10-09 05:06:00,1.9099,1.91001,1.90986,1.90986,8000000.0
2006-10-09 05:08:00,1.90993,1.91006,1.90987,1.91005,10000000.0
2006-10-09 05:09:00,1.91017,1.91024,1.91003,1.91024,7000000.0
2006-10-09 05:10:00,1.91021,1.91031,1.9101,1.91023,7000000.0
2006-10-09 05:11:00,1.91033,1.91049,1.91011,1.91043,8000000.0
2006-10-09 05:12:00,1.91071,1.91082,1.91071,1.91071,11000000.0
2006-10-09 05:14:00,1.91076,1.91083,1.91066,1.91077,11000000.0
2006-10-09 05:15:00,1.91066,1.91069,1.91033,1.91033,11000000.0
2006-10-09 05:16:00,1.91039,1.9105,1.91039,1.91042,9000000.0
2006-10-09 05:17:00,1.91036,1.91054,1.91036,1.91041,8000000.0
2006-10-09 05:19:00,1.91031,1.91031,1.91004,1.9101,7000000.0
2006-10-09 05:20:00,1.91006,1.91012,1.90997,1.91011,10000000.0
2006-10-09 05:21:00,1.91014,1.91019,1.91009,1.91014,8000000.0
2006-10-09 05:23:00,1.91015,1.91016,1.91005,1.91006,10000000.0
2006-10-09 05:24:00,1.91019,1.91031,1.91003,1.91019,7000000.0
2006-10-09 05:25:00,1.91033,1.91042,1.91033,1.91033,7000000.0
2006-10-09 05:26:00,1.91034,1.91034,1.91004,1.91018,7000000.0
2006-10-09 05:27:00,1.91012,1.91022,1.90997,1.9102,8000000.0
2006-10-09 05:29:00,1.91034,1.9104,1.91024,1.91038,7000000.0
2006-10-09 05:30:00,1.9106,1.91073,1.91049,1.91049,7000000.0
2006-10-09 05:31:00,1.91062,1.91062,1.91041,1.91053,8000000.0
2006-10-09 05:32:00,1.91061,1.91081,1.91061,1.91081,8000000.0
2006-10-09 05:33:00,1.91075,1.91086,1.91067,1.91067,9000000.0
2006-10-09 05:34:00,1.91084,1.91086,1.91077,1.91082,5000000.0
2006-10-09 05:35:00,1.91076,1.91076,1.91033,1.91033,7000000.0
2006-10-09 05:36:00,1.91056,1.91075,1.91056,1.91067,11000000.0
2006-10-09 05:37:00,1.91062,1.91062,1.91053,1.91057,7000000.0
2006-10-09 05:38:00,1.9105,1.91063,1.91048,1.91048,6000000.0
2006-10-09 05:39:00,1.91065,1.91065,1.9105,1.9105,7000000.0
2006-10-09 05:40:00,1.91041,1.91052,1.91028,1.91051,8000000.0
2006-10-09 05:41:00,1.91061,1.91074,1.91058,1.91074,8000000.0
2006-10-09 05:42:00,1.91083,1.91092,1.91066,1.91092,7000000.0
2006-10-09 05:43:00,1.91098,1.91101,1.9108,1.91087,9000000.0
2006-10-09 05:45:00,1.911,1.91108,1.91089,1.91108,11000000.0
2006-10-09 05:47:00,1.91105,1.91105,1.91074,1.91074,8000000.0
2006-10-09 05:48:00,1.91077,1.91093,1.91077,1.91093,7000000.0
2006-10-09 05:49:00,1.91085,1.91097,1.91085,1.91092,8000000.0
2006-10-09 05:50:00,1.91105,1.91127,1.91101,1.91126,9000000.0
2006-10-09 05:51:00,1.91128,1.91142,1.91128,1.91142,8000000.0
2006-10-09 05:52:00,1.91127,1.91142,1.91127,1.91127,8000000.0
2006-10-09 05:53:00,1.911,1.91105,1.91098,1.91098,7000000.0
2006-10-09 05:54:00,1.91095,1.91111,1.91095,1.91111,10000000.0
2006-10-09 05:55:00,1.91114,1.91115,1.91098,1.91113,8000000.0
2006-10-09 05:57:00,1.91108,1.91121,1.91106,1.91112,8000000.0
2006-10-09 05:58:00,1.911,1.91105,1.91079,1.91099,9000000.0
2006-10-09 05:59:00,1.91085,1.911,1.91073,1.91085,10000000.0
2006-10-09 06:01:00,1.91095,1.91102,1.9109,1.9109,7000000.0
2006-10-09 06:02:00,1.91117,1.91125,1.91105,1.91105,7000000.0
2006-10-09 06:03:00,1.9112,1.91124,1.9111,1.91113,8000000.0
2006-10-09 06:04:00,1.91116,1.91122,1.91109,1.91122,7000000.0
2006-10-09 06:06:00,1.91132,1.91135,1.91131,1.91132,5000000.0
2006-10-09 06:07:00,1.91139,1.91146,1.91137,1.91145,7000000.0
2006-10-09 06:09:00,1.91137,1.91139,1.91127,1.91137,8000000.0
2006-10-09 06:10:00,1.91134,1.91139,1.91127,1.91136,8000000.0
2006-10-09 06:12:00,1.91142,1.91159,1.91139,1.91159,8000000.0
2006-10-09 06:13:00,1.91162,1.91162,1.91155,1.91155,8000000.0
2006-10-09 06:16:00,1.91155,1.91155,1.91145,1.91145,5000000.0
2006-10-09 06:18:00,1.9114,1.91148,1.91131,1.91144,9000000.0
2006-10-09 06:19:00,1.91143,1.91149,1.91133,1.91133,7000000.0
2006-10-09 06:20:00,1.91144,1.91148,1.91142,1.91142,4000000.0
2006-10-09 06:21:00,1.91145,1.91147,1.9113,1.91143,8000000.0
2006-10-09 06:22:00,1.91123,1.91123,1.91098,1.91112,8000000.0
2006-10-09 06:23:00,1.91106,1.91106,1.91086,1.91086,8000000.0
2006-10-09 06:24:00,1.9109,1.91107,1.91087,1.91097,11000000.0
2006-10-09 06:25:00,1.91106,1.91122,1.91097,1.91122,11000000.0
2006-10-09 06:26:00,1.91122,1.91122,1.91101,1.91103,11000000.0
2006-10-09 06:27:00,1.91101,1.91121,1.91101,1.91117,7000000.0
2006-10-09 06:31:00,1.91124,1.91124,1.91104,1.91119,7000000.0
2006-10-09 06:37:00,1.91118,1.9113,1.91112,1.91123,10000000.0
2006-10-09 06:38:00,1.91121,1.91125,1.9112,1.9112,4000000.0
2006-10-09 06:39:00,1.91125,1.91126,1.91111,1.91113,11000000.0
2006-10-09 06:43:00,1.91113,1.91126,1.91113,1.91114,7000000.0
2006-10-09 06:44:00,1.91112,1.9112,1.91105,1.91119,8000000.0
2006-10-09 06:47:00,1.91114,1.91114,1.91102,1.91102,8000000.0
2006-10-09 06:49:00,1.91103,1.91106,1.91089,1.91097,8000000.0
2006-10-09 06:51:00,1.91091,1.91091,1.91068,1.9107,10000000.0
2006-10-09 06:52:00,1.91075,1.91078,1.91066,1.91076,8000000.0
2006-10-09 06:53:00,1.91068,1.91083,1.91063,1.9107,8000000.0
2006-10-09 06:55:00,1.91075,1.9108,1.91042,1.91073,7000000.0
2006-10-09 06:57:00,1.9107,1.91073,1.91063,1.91068,7000000.0
2006-10-09 06:58:00,1.91064,1.91064,1.91038,1.91053,7000000.0
2006-10-09 06:59:00,1.9105,1.91056,1.91038,1.91052,7000000.0
2006-10-09 07:00:00,1.91035,1.9104,1.91021,1.91021,7000000.0
2006-10-09 07:01:00,1.91016,1.91017,1.90995,1.91017,7000000.0
2006-10-09 07:02:00,1.91023,1.91023,1.91016,1.91016,7000000.0
2006-10-09 07:03:00,1.91004,1.91016,1.90999,1.91016,7000000.0
2006-10-09 07:04:00,1.91022,1.91026,1.91015,1.9102,8000000.0
2006-10-09 07:05:00,1.9102,1.91025,1.91009,1.91012,11000000.0
2006-10-09 07:07:00,1.91014,1.91015,1.91002,1.91007,11000000.0
2006-10-09 07:08:00,1.91008,1.91019,1.91002,1.91011,9000000.0
2006-10-09 07:09:00,1.9101,1.9102,1.91003,1.91015,8000000.0
2006-10-09 07:10:00,1.91006,1.91018,1.90998,1.91016,7000000.0
2006-10-09 07:11:00,1.91019,1.91019,1.90993,1.91007,10000000.0
2006-10-09 07:12:00,1.91017,1.91021,1.91007,1.91021,7000000.0
2006-10-09 07:13:00,1.91015,1.91055,1.91015,1.91055,8000000.0
2006-10-09 07:14:00,1.91056,1.91059,1.91048,1.91048,7000000.0
2006-10-09 07:15:00,1.91037,1.91037,1.91005,1.91022,10000000.0
2006-10-09 07:16:00,1.91025,1.91051,1.91021,1.91051,8000000.0
2006-10-09 07:17:00,1.91043,1.91061,1.91043,1.91047,11000000.0
2006-10-09 07:18:00,1.91034,1.91043,1.91025,1.91043,8000000.0
2006-10-09 07:19:00,1.91048,1.91048,1.91028,1.91028,8000000.0
2006-10-09 07:20:00,1.91033,1.91046,1.91009,1.91046,9000000.0
2006-10-09 07:21:00,1.91043,1.91047,1.91032,1.91047,10000000.0
2006-10-09 07:24:00,1.91048,1.91048,1.91029,1.91033,9000000.0
2006-10-09 07:25:00,1.91051,1.91056,1.91044,1.91054,8000000.0
2006-10-09 07:26:00,1.91054,1.91054,1.91035,1.91035,7000000.0
2006-10-09 07:27:00,1.91047,1.91048,1.9103,1.91047,7000000.0
2006-10-09 07:28:00,1.91043,1.91043,1.91026,1.91034,7000000.0
2006-10-09 07:29:00,1.91017,1.91045,1.91017,1.91045,8000000.0
2006-10-09 07:30:00,1.91026,1.91038,1.91026,1.91038,8000000.0
2006-10-09 07:31:00,1.91042,1.91049,1.91029,1.91029,7000000.0
2006-10-09 07:32:00,1.91041,1.91054,1.91028,1.91054,9000000.0
2006-10-09 07:33:00,1.91048,1.9105,1.91039,1.91043,8000000.0
2006-10-09 07:34:00,1.9105,1.91076,1.9105,1.91064,11000000.0
2006-10-09 07:35:00,1.91088,1.91088,1.91066,1.91066,8000000.0
2006-10-09 07:36:00,1.91059,1.91079,1.91059,1.91079,7000000.0
2006-10-09 07:38:00,1.91072,1.91092,1.91058,1.91092,11000000.0
2006-10-09 07:39:00,1.91101,1.91103,1.91092,1.91096,7000000.0
2006-10-09 07:40:00,1.91093,1.91102,1.91083,1.91083,8000000.0
2006-10-09 07:41:00,1.91095,1.91105,1.91091,1.911,9000000.0
2006-10-09 07:42:00,1.91124,1.91131,1.91115,1.91117,11000000.0
2006-10-09 07:44:00,1.9113,1.91141,1.91127,1.91141,7000000.0
2006-10-09 07:45:00,1.91154,1.91154,1.91146,1.91152,7000000.0
2006-10-09 07:46:00,1.91144,1.91148,1.91133,1.91139,7000000.0
2006-10-09 07:47:00,1.91147,1.91147,1.91127,1.91135,7000000.0
2006-10-09 07:49:00,1.911,1.91119,1.91094,1.91108,8000000.0
2006-10-09 07:50:00,1.91099,1.9111,1.91097,1.91099,7000000.0
2006-10-09 07:51:00,1.91101,1.91101,1.9108,1.91098,8000000.0
2006-10-09 07:52:00,1.91083,1.91097,1.91083,1.91089,10000000.0
2006-10-09 07:53:00,1.91061,1.91084,1.91061,1.91062,11000000.0
2006-10-09 07:54:00,1.91049,1.91049,1.91018,1.91028,9000000.0
2006-10-09 07:55:00,1.91042,1.91042,1.91021,1.91025,9000000.0
2006-10-09 07:56:00,1.91027,1.9103,1.91011,1.91011,9000000.0
2006-10-09 07:57:00,1.91035,1.91063,1.91035,1.91055,7000000.0
2006-10-09 07:59:00,1.91049,1.91075,1.91029,1.91075,7000000.0
2006-10-09 08:00:00,1.9106,1.91082,1.91057,1.91057,8000000.0
2006-10-09 08:01:00,1.91069,1.91069,1.91034,1.91053,10000000.0
2006-10-09 08:02:00,1.91056,1.91056,1.91044,1.91045,7000000.0
2006-10-09 08:03:00,1.91016,1.91048,1.91016,1.91048,8000000.0
2006-10-09 08:04:00,1.91049,1.91052,1.91028,1.91028,8000000.0
2006-10-09 08:05:00,1.91036,1.91045,1.91034,1.91034,8000000.0
2006-10-09 08:06:00,1.91008,1.91008,1.90986,1.90997,6000000.0
2006-10-09 08:07:00,1.91036,1.91043,1.91036,1.91043,7000000.0
2006-10-09 08:08:00,1.91046,1.91048,1.91036,1.91048,7000000.0
2006-10-09 08:09:00,1.91059,1.91065,1.91051,1.91059,7000000.0
2006-10-09 08:10:00,1.91071,1.91086,1.91066,1.91082,7000000.0
2006-10-09 08:11:00,1.91094,1.91103,1.91084,1.9109,8000000.0
2006-10-09 08:12:00,1.91086,1.91096,1.91076,1.91092,9000000.0
2006-10-09 08:13:00,1.91078,1.91092,1.91078,1.91092,7000000.0
2006-10-09 08:14:00,1.91088,1.911,1.91083,1.91097,9000000.0
2006-10-09 08:15:00,1.91103,1.9113,1.91102,1.91129,8000000.0
2006-10-09 08:16:00,1.91136,1.91144,1.91128,1.91139,11000000.0
2006-10-09 08:17:00,1.91131,1.91138,1.91127,1.91128,7000000.0
2006-10-09 08:18:00,1.91125,1.91136,1.91112,1.91129,9000000.0
2006-10-09 08:19:00,1.91091,1.91127,1.91091,1.91127,7000000.0
2006-10-09 08:20:00,1.91127,1.91143,1.91127,1.91137,8000000.0
2006-10-09 08:21:00,1.91122,1.91129,1.91117,1.91121,8000000.0
2006-10-09 08:22:00,1.9113,1.9113,1.91112,1.91118,8000000.0
2006-10-09 08:23:00,1.91124,1.91133,1.91119,1.91129,7000000.0
2006-10-09 08:24:00,1.9112,1.9112,1.91103,1.91105,7000000.0
2006-10-09 08:25:00,1.91095,1.91106,1.91095,1.91106,8000000.0
2006-10-09 08:26:00,1.91112,1.9112,1.91087,1.91087,7000000.0
2006-10-09 08:27:00,1.91099,1.91114,1.9109,1.91114,10000000.0
2006-10-09 08:28:00,1.91113,1.91113,1.91093,1.91101,7000000.0
2006-10-09 08:29:00,1.91103,1.91103,1.91088,1.9109,10000000.0
2006-10-09 08:30:00,1.91114,1.91125,1.91114,1.91117,7000000.0
2006-10-09 08:31:00,1.91122,1.9114,1.91121,1.91129,10000000.0
2006-10-09 08:32:00,1.91114,1.91123,1.91112,1.91121,8000000.0
2006-10-09 08:33:00,1.9114,1.91153,1.9114,1.91148,7000000.0
2006-10-09 08:35:00,1.91142,1.91146,1.91127,1.91135,9000000.0
2006-10-09 08:36:00,1.91137,1.91141,1.91118,1.91129,8000000.0
2006-10-09 08:39:00,1.91125,1.91134,1.91121,1.91123,11000000.0
2006-10-09 08:40:00,1.91119,1.91134,1.91115,1.91125,8000000.0
2006-10-09 08:41:00,1.91121,1.91124,1.91104,1.9111,11000000.0
2006-10-09 08:42:00,1.91116,1.91117,1.91093,1.91106,10000000.0
2006-10-09 08:43:00,1.91089,1.9109,1.91072,1.91072,8000000.0
2006-10-09 08:44:00,1.91059,1.91073,1.91059,1.91073,10000000.0
2006-10-09 08:45:00,1.91069,1.91083,1.91069,1.91083,8000000.0
2006-10-09 08:46:00,1.91081,1.91091,1.90936,1.91071,8000000.0
2006-10-09 08:47:00,1.91062,1.91063,1.91044,1.91056,7000000.0
2006-10-09 08:48:00,1.91049,1.91049,1.91011,1.91027,8000000.0
2006-10-09 08:49:00,1.91032,1.91038,1.91024,1.91035,11000000.0
2006-10-09 08:50:00,1.91039,1.91046,1.91037,1.91042,7000000.0
2006-10-09 08:51:00,1.91034,1.91034,1.91001,1.91001,8000000.0
2006-10-09 08:52:00,1.90996,1.90996,1.90969,1.90969,9000000.0
2006-10-09 08:53:00,1.90932,1.9094,1.90887,1.90922,8000000.0
2006-10-09 08:54:00,1.90916,1.90938,1.90916,1.90937,8000000.0
2006-10-09 08:55:00,1.90942,1.90942,1.90919,1.9094,8000000.0
2006-10-09 08:56:00,1.90948,1.90956,1.90942,1.90956,7000000.0
2006-10-09 08:57:00,1.90957,1.90963,1.90954,1.90962,8000000.0
2006-10-09 08:59:00,1.90948,1.90948,1.90933,1.90938,7000000.0
2006-10-09 09:00:00,1.90933,1.90935,1.90918,1.90918,8000000.0
2006-10-09 09:01:00,1.90924,1.90949,1.90924,1.90949,9000000.0
2006-10-09 09:02:00,1.90961,1.90984,1.9096,1.90984,10000000.0
2006-10-09 09:03:00,1.90977,1.91004,1.90977,1.90993,7000000.0
2006-10-09 09:04:00,1.90984,1.90985,1.90976,1.90976,7000000.0
2006-10-09 09:05:00,1.90946,1.90951,1.90942,1.90942,7000000.0
2006-10-09 09:06:00,1.90944,1.90963,1.90939,1.9095,11000000.0
2006-10-09 09:07:00,1.90956,1.90956,1.90922,1.90931,8000000.0
2006-10-09 09:08:00,1.90945,1.9095,1.90921,1.90936,7000000.0
2006-10-09 09:09:00,1.90951,1.90963,1.90945,1.90963,11000000.0
2006-10-09 09:10:00,1.90946,1.90959,1.90937,1.90951,7000000.0
2006-10-09 09:11:00,1.90952,1.90964,1.9095,1.90964,9000000.0
2006-10-09 09:12:00,1.90927,1.90956,1.90927,1.90943,8000000.0
2006-10-09 09:13:00,1.90939,1.90941,1.9092,1.90936,9000000.0
2006-10-09 09:14:00,1.90938,1.90954,1.90927,1.90954,11000000.0
2006-10-09 09:15:00,1.90954,1.90963,1.90952,1.90952,7000000.0
2006-10-09 09:16:00,1.90949,1.90949,1.90921,1.90941,8000000.0
2006-10-09 09:18:00,1.90941,1.90941,1.90927,1.9093,8000000.0
2006-10-09 09:19:00,1.90905,1.90906,1.90885,1.90906,7000000.0
2006-10-09 09:20:00,1.90916,1.90916,1.909,1.90905,7000000.0
2006-10-09 09:21:00,1.90909,1.90922,1.90898,1.9092,8000000.0
2006-10-09 09:22:00,1.90931,1.90949,1.90931,1.90949,8000000.0
2006-10-09 09:23:00,1.90938,1.90955,1.90937,1.90955,7000000.0
2006-10-09 09:24:00,1.90951,1.90962,1.90942,1.90962,8000000.0
2006-10-09 09:25:00,1.90958,1.90961,1.9095,1.9096,7000000.0
2006-10-09 09:26:00,1.9096,1.90969,1.90955,1.90963,11000000.0
2006-10-09 09:28:00,1.9095,1.90955,1.90944,1.90947,9000000.0
2006-10-09 09:29:00,1.9094,1.90943,1.9092,1.90938,8000000.0
2006-10-09 09:30:00,1.90936,1.90943,1.90931,1.90943,7000000.0
2006-10-09 09:31:00,1.90926,1.90954,1.90926,1.9095,7000000.0
2006-10-09 09:32:00,1.90952,1.90958,1.90946,1.90948,7000000.0
2006-10-09 09:33:00,1.90955,1.90956,1.90944,1.90951,8000000.0
2006-10-09 09:34:00,1.90959,1.90965,1.90958,1.90962,7000000.0
2006-10-09 09:35:00,1.90967,1.90975,1.90963,1.90963,10000000.0
2006-10-09 09:39:00,1.9095,1.90958,1.90946,1.90958,7000000.0
2006-10-09 09:40:00,1.90959,1.90965,1.90949,1.90949,9000000.0
2006-10-09 09:41:00,1.90955,1.90955,1.90937,1.9095,8000000.0
2006-10-09 09:42:00,1.90953,1.90957,1.9094,1.90952,10000000.0
2006-10-09 09:43:00,1.90954,1.90963,1.90939,1.90962,11000000.0
2006-10-09 09:44:00,1.9097,1.90984,1.90968,1.90975,8000000.0
2006-10-09 09:45:00,1.90982,1.91007,1.90982,1.91007,7000000.0
2006-10-09 09:46:00,1.91019,1.9103,1.90989,1.9103,11000000.0
2006-10-09 09:47:00,1.91033,1.91045,1.91027,1.91045,9000000.0
2006-10-09 09:48:00,1.91038,1.91071,1.91038,1.91071,7000000.0
2006-10-09 09:49:00,1.91068,1.91086,1.91058,1.91086,11000000.0
2006-10-09 09:50:00,1.91094,1.91094,1.91081,1.91081,8000000.0
2006-10-09 09:51:00,1.91073,1.91078,1.91063,1.91071,8000000.0
2006-10-09 09:52:00,1.91062,1.91062,1.91041,1.91044,8000000.0
2006-10-09 09:53:00,1.91044,1.91053,1.91038,1.91046,10000000.0
2006-10-09 09:54:00,1.91046,1.91046,1.91029,1.91029,3000000.0
2006-10-09 09:55:00,1.91037,1.91039,1.91028,1.91029,8000000.0
2006-10-09 09:56:00,1.91018,1.91035,1.91018,1.91032,10000000.0
2006-10-09 09:57:00,1.9102,1.91042,1.9102,1.91041,8000000.0
2006-10-09 09:58:00,1.91053,1.91064,1.91049,1.91062,8000000.0
2006-10-09 09:59:00,1.91065,1.91065,1.91053,1.91054,10000000.0
2006-10-09 10:00:00,1.91069,1.91073,1.91056,1.91066,10000000.0
2006-10-09 10:01:00,1.91057,1.91062,1.91048,1.9106,10000000.0
2006-10-09 10:02:00,1.91069,1.91076,1.91066,1.9107,10000000.0
2006-10-09 10:03:00,1.91069,1.91072,1.91061,1.91065,7000000.0
2006-10-09 10:04:00,1.91059,1.91061,1.91049,1.91049,7000000.0
2006-10-09 10:07:00,1.91052,1.91052,1.91025,1.91034,7000000.0
2006-10-09 10:08:00,1.91036,1.91045,1.91024,1.91045,7000000.0
2006-10-09 10:09:00,1.91044,1.91044,1.91024,1.91024,7000000.0
2006-10-09 10:10:00,1.91026,1.91036,1.91024,1.91028,7000000.0
2006-10-09 10:11:00,1.91025,1.91032,1.91016,1.91023,7000000.0
2006-10-09 10:12:00,1.91019,1.91031,1.90994,1.91031,8000000.0
2006-10-09 10:13:00,1.91034,1.91047,1.91034,1.91038,8000000.0
2006-10-09 10:14:00,1.91047,1.91051,1.91033,1.91051,7000000.0
2006-10-09 10:15:00,1.91048,1.91061,1.9104,1.91053,10000000.0
2006-10-09 10:16:00,1.91056,1.91056,1.91041,1.9105,7000000.0
2006-10-09 10:17:00,1.91045,1.91045,1.91024,1.91039,11000000.0
2006-10-09 10:19:00,1.91043,1.91043,1.91029,1.91034,9000000.0
2006-10-09 10:20:00,1.91036,1.91041,1.91029,1.91037,7000000.0
2006-10-09 10:21:00,1.91042,1.91049,1.91039,1.91049,8000000.0
2006-10-09 10:22:00,1.91044,1.91056,1.91038,1.91056,7000000.0
2006-10-09 10:23:00,1.91042,1.91075,1.91042,1.91068,7000000.0
2006-10-09 10:24:00,1.91076,1.91079,1.9106,1.91076,7000000.0
2006-10-09 10:25:00,1.91069,1.91077,1.91055,1.91076,9000000.0
2006-10-09 10:26:00,1.91076,1.91079,1.91064,1.9107,11000000.0
2006-10-09 10:27:00,1.9107,1.91093,1.91065,1.91093,8000000.0
2006-10-09 10:28:00,1.91091,1.91118,1.91091,1.91118,9000000.0
2006-10-09 10:29:00,1.91121,1.91121,1.91088,1.91104,8000000.0
2006-10-09 10:30:00,1.91074,1.91086,1.91072,1.91083,8000000.0
2006-10-09 10:31:00,1.9108,1.9108,1.91049,1.91065,7000000.0
2006-10-09 10:32:00,1.91065,1.91076,1.91049,1.91076,9000000.0
2006-10-09 10:33:00,1.91064,1.91079,1.9106,1.91079,7000000.0
2006-10-09 10:35:00,1.91072,1.91072,1.91055,1.91069,7000000.0
2006-10-09 10:37:00,1.9107,1.91079,1.91058,1.91058,8000000.0
2006-10-09 10:38:00,1.91068,1.91081,1.91061,1.91081,10000000.0
2006-10-09 10:39:00,1.91079,1.91083,1.91065,1.91071,8000000.0
2006-10-09 10:41:00,1.91067,1.91079,1.91059,1.91059,9000000.0
2006-10-09 10:43:00,1.91077,1.91083,1.91065,1.91078,10000000.0
2006-10-09 10:45:00,1.91062,1.91076,1.91057,1.91076,8000000.0
2006-10-09 10:46:00,1.91067,1.91087,1.91067,1.91076,8000000.0
2006-10-09 10:47:00,1.91068,1.91068,1.91026,1.91031,7000000.0
2006-10-09 10:48:00,1.91037,1.91037,1.91019,1.91019,8000000.0
2006-10-09 10:49:00,1.91022,1.91032,1.91008,1.91032,9000000.0
2006-10-09 10:50:00,1.91035,1.91046,1.91025,1.91046,8000000.0
2006-10-09 10:51:00,1.91056,1.91056,1.91034,1.91046,9000000.0
2006-10-09 10:52:00,1.91043,1.91053,1.91037,1.9105,8000000.0
2006-10-09 10:54:00,1.91048,1.91048,1.91032,1.91032,10000000.0
2006-10-09 10:55:00,1.91031,1.91041,1.91031,1.91033,7000000.0
2006-10-09 10:57:00,1.9103,1.91034,1.91017,1.91017,8000000.0
2006-10-09 10:58:00,1.91036,1.91046,1.91036,1.91045,7000000.0
2006-10-09 10:59:00,1.9103,1.91063,1.9103,1.91063,11000000.0
2006-10-09 11:00:00,1.91091,1.91189,1.90973,1.90973,7000000.0
2006-10-09 11:01:00,1.91073,1.91089,1.91073,1.91081,8000000.0
2006-10-09 11:02:00,1.91069,1.91069,1.91045,1.91045,7000000.0
2006-10-09 11:03:00,1.91054,1.91075,1.91054,1.91075,11000000.0
2006-10-09 11:04:00,1.91082,1.91089,1.91077,1.91077,11000000.0
2006-10-09 11:05:00,1.91096,1.91102,1.91085,1.91097,7000000.0
2006-10-09 11:06:00,1.91079,1.91092,1.91071,1.91084,8000000.0
2006-10-09 11:07:00,1.91072,1.91072,1.91034,1.91034,7000000.0
2006-10-09 11:08:00,1.91028,1.91061,1.91028,1.91061,9000000.0
2006-10-09 11:09:00,1.91061,1.91066,1.91053,1.91066,8000000.0
2006-10-09 11:11:00,1.91064,1.91064,1.9104,1.91054,10000000.0
2006-10-09 11:12:00,1.91061,1.91065,1.91055,1.91065,7000000.0
2006-10-09 11:13:00,1.91066,1.91076,1.91038,1.91076,11000000.0
2006-10-09 11:14:00,1.91093,1.91115,1.91093,1.91114,11000000.0
2006-10-09 11:15:00,1.91137,1.91137,1.91119,1.91127,7000000.0
2006-10-09 11:16:00,1.91145,1.91145,1.91126,1.91137,7000000.0
2006-10-09 11:17:00,1.9112,1.91126,1.91109,1.91126,7000000.0
2006-10-09 11:18:00,1.91135,1.91139,1.91112,1.91135,10000000.0
2006-10-09 11:19:00,1.91138,1.91167,1.91138,1.91167,11000000.0
2006-10-09 11:21:00,1.91183,1.91191,1.9117,1.91191,7000000.0
2006-10-09 11:22:00,1.91198,1.91201,1.91187,1.91198,8000000.0
2006-10-09 11:23:00,1.91193,1.91201,1.91185,1.91201,8000000.0
2006-10-09 11:24:00,1.91195,1.91204,1.91195,1.91204,7000000.0
2006-10-09 11:25:00,1.91204,1.91204,1.91187,1.91187,8000000.0
2006-10-09 11:26:00,1.91192,1.91204,1.91185,1.91204,11000000.0
2006-10-09 11:27:00,1.91213,1.91213,1.91194,1.91197,8000000.0
2006-10-09 11:28:00,1.91191,1.91191,1.91178,1.91183,7000000.0
2006-10-09 11:30:00,1.91193,1.91205,1.9119,1.912,7000000.0
2006-10-09 11:31:00,1.91194,1.91194,1.91181,1.91182,11000000.0
2006-10-09 11:33:00,1.91186,1.91186,1.91167,1.91183,7000000.0
2006-10-09 11:34:00,1.91175,1.91184,1.91171,1.91182,7000000.0
2006-10-09 11:35:00,1.91162,1.91162,1.91143,1.91152,10000000.0
2006-10-09 11:36:00,1.91148,1.91153,1.91135,1.91135,8000000.0
2006-10-09 11:40:00,1.91156,1.91156,1.91137,1.91153,11000000.0
2006-10-09 11:41:00,1.9115,1.91155,1.91142,1.91154,11000000.0
2006-10-09 11:42:00,1.91154,1.91183,1.91149,1.91183,11000000.0
2006-10-09 11:43:00,1.91173,1.91186,1.91172,1.91178,7000000.0
2006-10-09 11:44:00,1.91198,1.91201,1.91195,1.91201,7000000.0
2006-10-09 11:46:00,1.91195,1.91206,1.91192,1.91193,7000000.0
2006-10-09 11:47:00,1.91182,1.91194,1.91178,1.91178,9000000.0
2006-10-09 11:48:00,1.91166,1.91183,1.91159,1.91183,10000000.0
2006-10-09 11:50:00,1.91178,1.91186,1.91175,1.91176,7000000.0
2006-10-09 11:51:00,1.91181,1.91181,1.91141,1.91172,8000000.0
2006-10-09 11:52:00,1.91167,1.91187,1.91167,1.91185,10000000.0
2006-10-09 11:53:00,1.91182,1.91182,1.91164,1.91171,10000000.0
2006-10-09 11:54:00,1.91167,1.91177,1.91164,1.91165,9000000.0
2006-10-09 11:55:00,1.91153,1.91162,1.91147,1.91162,8000000.0
2006-10-09 11:56:00,1.91167,1.9117,1.91154,1.91164,11000000.0
2006-10-09 11:57:00,1.91165,1.91172,1.9116,1.9116,8000000.0
2006-10-09 11:58:00,1.91162,1.91175,1.9116,1.91175,9000000.0
2006-10-09 11:59:00,1.91187,1.91189,1.91176,1.91176,7000000.0
2006-10-09 12:00:00,1.91194,1.912,1.91184,1.912,7000000.0
2006-10-09 12:01:00,1.9121,1.91213,1.91189,1.91192,10000000.0
2006-10-09 12:02:00,1.91194,1.91195,1.91182,1.9119,10000000.0
2006-10-09 12:04:00,1.91186,1.91186,1.91169,1.91177,9000000.0
2006-10-09 12:05:00,1.9117,1.91184,1.91162,1.91183,11000000.0
2006-10-09 12:07:00,1.91177,1.91197,1.91177,1.91186,7000000.0
2006-10-09 12:08:00,1.91171,1.9118,1.91159,1.91159,9000000.0
2006-10-09 12:09:00,1.91158,1.91158,1.91125,1.91147,8000000.0
2006-10-09 12:11:00,1.91139,1.91152,1.9113,1.91145,7000000.0
2006-10-09 12:12:00,1.91132,1.9114,1.91122,1.9113,7000000.0
2006-10-09 12:14:00,1.91132,1.91144,1.91131,1.91139,8000000.0
2006-10-09 12:15:00,1.91128,1.91135,1.91112,1.91135,8000000.0
2006-10-09 12:17:00,1.91137,1.91137,1.91125,1.9113,8000000.0
2006-10-09 12:18:00,1.91121,1.91121,1.91107,1.91107,11000000.0
2006-10-09 12:19:00,1.91079,1.91106,1.91079,1.91106,9000000.0
2006-10-09 12:20:00,1.91117,1.91123,1.911,1.91115,10000000.0
2006-10-09 12:21:00,1.91075,1.91075,1.90877,1.90877,7000000.0
2006-10-09 12:22:00,1.91095,1.91118,1.91086,1.91118,8000000.0
2006-10-09 12:23:00,1.91121,1.91143,1.91121,1.91126,7000000.0
2006-10-09 12:24:00,1.91148,1.9115,1.91133,1.91133,7000000.0
2006-10-09 12:26:00,1.91135,1.9114,1.91134,1.91135,8000000.0
2006-10-09 12:27:00,1.91133,1.9114,1.91123,1.9113,10000000.0
2006-10-09 12:29:00,1.91139,1.9114,1.91125,1.91138,9000000.0
2006-10-09 12:30:00,1.9113,1.9113,1.91114,1.91126,7000000.0
2006-10-09 12:31:00,1.91117,1.91132,1.91111,1.91132,11000000.0
2006-10-09 12:32:00,1.91132,1.91132,1.91113,1.91113,7000000.0
2006-10-09 12:33:00,1.91132,1.91138,1.91118,1.91118,7000000.0
2006-10-09 12:38:00,1.91126,1.9114,1.91112,1.9114,8000000.0
2006-10-09 12:39:00,1.91132,1.91136,1.91116,1.91116,9000000.0
2006-10-09 12:40:00,1.91103,1.91109,1.9109,1.911,7000000.0
2006-10-09 12:43:00,1.91104,1.91123,1.91103,1.91103,9000000.0
2006-10-09 12:46:00,1.91117,1.91127,1.91105,1.91115,9000000.0
2006-10-09 12:47:00,1.91123,1.91138,1.91112,1.91137,10000000.0
2006-10-09 12:49:00,1.9114,1.91147,1.91129,1.91129,7000000.0
2006-10-09 12:50:00,1.9115,1.9115,1.91128,1.9114,7000000.0
2006-10-09 12:51:00,1.91139,1.91148,1.91135,1.91145,8000000.0
2006-10-09 12:52:00,1.91154,1.91154,1.91115,1.91142,11000000.0
2006-10-09 12:53:00,1.91135,1.91147,1.91135,1.91141,8000000.0
2006-10-09 12:54:00,1.91143,1.91147,1.91132,1.91138,7000000.0
2006-10-09 12:55:00,1.91149,1.91183,1.91149,1.91183,8000000.0
2006-10-09 12:57:00,1.91193,1.91205,1.91191,1.91204,7000000.0
2006-10-09 12:58:00,1.91195,1.91199,1.91187,1.91191,8000000.0
2006-10-09 13:00:00,1.91193,1.912,1.91186,1.912,8000000.0
2006-10-09 13:01:00,1.91198,1.91251,1.91198,1.91251,8000000.0
2006-10-09 13:02:00,1.91251,1.91251,1.91227,1.91246,7000000.0
2006-10-09 13:03:00,1.91253,1.91277,1.91253,1.91264,8000000.0
2006-10-09 13:04:00,1.91248,1.91256,1.91216,1.91216,7000000.0
2006-10-09 13:05:00,1.91186,1.91186,1.91148,1.91148,8000000.0
2006-10-09 13:06:00,1.91143,1.91151,1.91131,1.91151,7000000.0
2006-10-09 13:08:00,1.91155,1.91155,1.91134,1.91143,10000000.0
2006-10-09 13:09:00,1.9115,1.9115,1.91123,1.91133,7000000.0
2006-10-09 13:10:00,1.91128,1.91135,1.91114,1.91133,9000000.0
2006-10-09 13:11:00,1.91146,1.91146,1.9111,1.9113,8000000.0
2006-10-09 13:12:00,1.91131,1.91158,1.91119,1.91158,8000000.0
2006-10-09 13:13:00,1.91159,1.91165,1.91143,1.91158,9000000.0
2006-10-09 13:14:00,1.91162,1.91169,1.9114,1.91153,7000000.0
2006-10-09 13:15:00,1.91152,1.91157,1.91138,1.91157,8000000.0
2006-10-09 13:16:00,1.91149,1.91149,1.91112,1.91126,8000000.0
2006-10-09 13:17:00,1.91144,1.91147,1.9113,1.91144,9000000.0
2006-10-09 13:18:00,1.9114,1.9114,1.91123,1.91133,10000000.0
2006-10-09 13:19:00,1.91136,1.91138,1.91121,1.91127,8000000.0
2006-10-09 13:21:00,1.91135,1.91138,1.91128,1.91132,7000000.0
2006-10-09 13:22:00,1.91133,1.91139,1.91113,1.91135,11000000.0
2006-10-09 13:23:00,1.91128,1.91139,1.91123,1.91139,8000000.0
2006-10-09 13:25:00,1.91128,1.9115,1.91128,1.9115,11000000.0
2006-10-09 13:26:00,1.9116,1.91165,1.91151,1.91155,10000000.0
2006-10-09 13:27:00,1.91145,1.91156,1.9114,1.91155,8000000.0
2006-10-09 13:29:00,1.91151,1.91166,1.91151,1.91166,17000000.0
2006-10-09 13:30:00,1.91155,1.91155,1.91147,1.91149,7000000.0
2006-10-09 13:32:00,1.91162,1.91168,1.91161,1.91164,14000000.0
2006-10-09 13:33:00,1.91167,1.91167,1.91158,1.91158,14000000.0
2006-10-09 13:34:00,1.9116,1.91166,1.91157,1.91164,31000000.0
2006-10-09 13:37:00,1.91179,1.91207,1.91179,1.91207,10000000.0
2006-10-09 13:38:00,1.91211,1.91228,1.91206,1.9122,18000000.0
2006-10-09 13:39:00,1.91224,1.91224,1.91212,1.9122,15000000.0
2006-10-09 13:40:00,1.91227,1.91251,1.9122,1.91251,29000000.0
2006-10-09 13:41:00,1.91256,1.91259,1.91245,1.91256,13000000.0
2006-10-09 13:42:00,1.91266,1.91271,1.91263,1.91271,6000000.0
2006-10-09 13:43:00,1.91258,1.91258,1.91243,1.91244,10000000.0
2006-10-09 13:44:00,1.91241,1.91244,1.91217,1.91244,26000000.0
2006-10-09 13:45:00,1.91235,1.91244,1.91227,1.91231,22000000.0
2006-10-09 13:46:00,1.91214,1.91214,1.91201,1.91214,19000000.0
2006-10-09 13:47:00,1.9121,1.91213,1.91205,1.91205,17000000.0
2006-10-09 13:48:00,1.91197,1.91206,1.91195,1.91206,22000000.0
2006-10-09 13:49:00,1.91195,1.91199,1.91191,1.91191,24000000.0
2006-10-09 13:50:00,1.91189,1.91197,1.91189,1.91192,15000000.0
2006-10-09 13:51:00,1.91187,1.91193,1.91186,1.91186,22000000.0
2006-10-09 13:52:00,1.91187,1.91204,1.91174,1.9118,32000000.0
2006-10-09 13:53:00,1.91181,1.91211,1.91181,1.91194,28000000.0
2006-10-09 13:54:00,1.9121,1.91214,1.91208,1.91212,31000000.0
2006-10-09 13:57:00,1.91213,1.91214,1.91201,1.91214,34000000.0
2006-10-09 13:58:00,1.91216,1.91228,1.91216,1.91228,16000000.0
2006-10-09 13:59:00,1.91227,1.91229,1.91217,1.91229,30000000.0
2006-10-09 14:00:00,1.91243,1.91251,1.91236,1.91238,39000000.0
2006-10-09 14:01:00,1.91246,1.91246,1.91238,1.9124,30000000.0
2006-10-09 14:02:00,1.91233,1.91239,1.9123,1.9123,19000000.0
2006-10-09 14:03:00,1.9123,1.91232,1.91211,1.91211,23000000.0
2006-10-09 14:04:00,1.91202,1.91205,1.91195,1.91196,33000000.0
2006-10-09 14:05:00,1.91188,1.91203,1.91188,1.91203,28000000.0
2006-10-09 14:07:00,1.91203,1.91204,1.91189,1.91191,31000000.0
2006-10-09 14:08:00,1.91194,1.91196,1.91171,1.91176,27000000.0
2006-10-09 14:09:00,1.91174,1.91178,1.91163,1.91172,27000000.0
2006-10-09 14:10:00,1.91161,1.91177,1.91159,1.91168,24000000.0
2006-10-09 14:11:00,1.9116,1.9116,1.91141,1.91144,21000000.0
2006-10-09 14:12:00,1.91127,1.91145,1.91123,1.9113,22000000.0
2006-10-09 14:13:00,1.91138,1.91138,1.91124,1.91131,13000000.0
2006-10-09 14:14:00,1.91134,1.91137,1.91117,1.91117,21000000.0
2006-10-09 14:15:00,1.91101,1.91101,1.91071,1.91086,25000000.0
2006-10-09 14:16:00,1.91086,1.9111,1.91074,1.91074,26000000.0
2006-10-09 14:17:00,1.91104,1.91109,1.91101,1.91101,32000000.0
2006-10-09 14:18:00,1.91104,1.9111,1.91104,1.91107,27000000.0
2006-10-09 14:19:00,1.91106,1.9112,1.91104,1.91107,35000000.0
2006-10-09 14:20:00,1.91115,1.91129,1.91112,1.91124,32000000.0
2006-10-09 14:21:00,1.91124,1.91131,1.91112,1.91131,39000000.0
2006-10-09 14:22:00,1.91135,1.91145,1.91123,1.91137,22000000.0
2006-10-09 14:23:00,1.9113,1.91144,1.91128,1.91142,40000000.0
2006-10-09 14:24:00,1.91158,1.91163,1.91146,1.91155,10000000.0
2006-10-09 14:25:00,1.91152,1.91155,1.91132,1.91143,35000000.0
2006-10-09 14:26:00,1.91124,1.91124,1.91092,1.91092,18000000.0
2006-10-09 14:27:00,1.91074,1.91089,1.91067,1.91071,28000000.0
2006-10-09 14:28:00,1.91076,1.91086,1.91057,1.91068,21000000.0
2006-10-09 14:29:00,1.91055,1.91055,1.91018,1.91043,16000000.0
2006-10-09 14:30:00,1.9104,1.91047,1.91032,1.91046,25000000.0
2006-10-09 14:31:00,1.91041,1.91066,1.91041,1.91059,26000000.0
2006-10-09 14:32:00,1.9106,1.91072,1.9106,1.91069,32000000.0
2006-10-09 14:33:00,1.91056,1.91062,1.9103,1.9103,20000000.0
2006-10-09 14:34:00,1.91045,1.9105,1.91043,1.91049,25000000.0
2006-10-09 14:35:00,1.91076,1.91084,1.91075,1.91084,23000000.0
2006-10-09 14:36:00,1.91079,1.91079,1.91056,1.91072,11000000.0
2006-10-09 14:37:00,1.91077,1.91085,1.91076,1.91084,41000000.0
2006-10-09 14:39:00,1.91082,1.91095,1.9108,1.91089,36000000.0
2006-10-09 14:41:00,1.91077,1.91077,1.91053,1.91053,41000000.0
2006-10-09 14:42:00,1.91064,1.91074,1.91061,1.91061,19000000.0
2006-10-09 14:43:00,1.91062,1.91103,1.91062,1.91103,20000000.0
2006-10-09 14:44:00,1.91124,1.9113,1.91119,1.91119,25000000.0
2006-10-09 14:45:00,1.91111,1.91119,1.9111,1.91119,33000000.0
2006-10-09 14:47:00,1.91126,1.91126,1.9112,1.91121,7000000.0
2006-10-09 14:48:00,1.91123,1.91123,1.91106,1.91121,21000000.0
2006-10-09 14:49:00,1.91115,1.91131,1.91112,1.91123,32000000.0
2006-10-09 14:50:00,1.91125,1.91129,1.91119,1.9112,33000000.0
2006-10-09 14:51:00,1.91127,1.91132,1.91122,1.91123,37000000.0
2006-10-09 14:53:00,1.91117,1.91118,1.91105,1.91107,22000000.0
2006-10-09 14:54:00,1.91092,1.91092,1.91081,1.91082,17000000.0
2006-10-09 14:55:00,1.91087,1.91096,1.91086,1.91096,7000000.0
2006-10-09 14:56:00,1.91079,1.9108,1.91059,1.91059,21000000.0
2006-10-09 14:57:00,1.9105,1.91062,1.9105,1.91059,12000000.0
2006-10-09 14:58:00,1.91043,1.91075,1.91039,1.9105,31000000.0
2006-10-09 14:59:00,1.91064,1.91073,1.91062,1.91073,20000000.0
2006-10-09 15:00:00,1.91072,1.91072,1.91064,1.91067,32000000.0
2006-10-09 15:02:00,1.91052,1.91066,1.91038,1.9104,26000000.0
2006-10-09 15:03:00,1.91054,1.91071,1.91051,1.91071,30000000.0
2006-10-09 15:04:00,1.91087,1.91099,1.91073,1.91087,29000000.0
2006-10-09 15:06:00,1.91098,1.91098,1.91077,1.91082,16000000.0
2006-10-09 15:07:00,1.91081,1.91081,1.91065,1.91065,26000000.0
2006-10-09 15:08:00,1.91036,1.91036,1.91019,1.91019,25000000.0
2006-10-09 15:09:00,1.91021,1.91027,1.91007,1.91024,34000000.0
2006-10-09 15:10:00,1.91015,1.91041,1.91015,1.91041,36000000.0
2006-10-09 15:11:00,1.91049,1.91072,1.91049,1.9107,27000000.0
2006-10-09 15:12:00,1.91068,1.91071,1.91058,1.91062,26000000.0
2006-10-09 15:13:00,1.91059,1.91067,1.91055,1.91064,41000000.0
2006-10-09 15:14:00,1.91058,1.91058,1.91052,1.91053,30000000.0
2006-10-09 15:15:00,1.91037,1.91042,1.91036,1.91042,21000000.0
2006-10-09 15:16:00,1.91054,1.91058,1.91053,1.91053,9000000.0
2006-10-09 15:17:00,1.91043,1.91057,1.91043,1.91057,26000000.0
2006-10-09 15:18:00,1.91071,1.91079,1.91071,1.91079,10000000.0
2006-10-09 15:19:00,1.91088,1.91088,1.91074,1.91075,16000000.0
2006-10-09 15:20:00,1.91074,1.91079,1.91067,1.91079,20000000.0
2006-10-09 15:21:00,1.91088,1.91089,1.91083,1.91083,12000000.0
2006-10-09 15:22:00,1.91078,1.91098,1.91078,1.91094,22000000.0
2006-10-09 15:23:00,1.91095,1.91096,1.91089,1.91095,36000000.0
2006-10-09 15:24:00,1.911,1.91109,1.91093,1.91106,8000000.0
2006-10-09 15:26:00,1.91099,1.91105,1.91099,1.91101,40000000.0
2006-10-09 15:27:00,1.91095,1.91095,1.91084,1.91092,32000000.0
2006-10-09 15:28:00,1.91089,1.91089,1.91066,1.91075,55000000.0
2006-10-09 15:29:00,1.91079,1.91091,1.90905,1.91089,47000000.0
2006-10-09 15:30:00,1.90942,1.91228,1.90942,1.91102,71000000.0
2006-10-09 15:31:00,1.91097,1.91109,1.91097,1.91108,58000000.0
2006-10-09 15:32:00,1.91101,1.91117,1.91101,1.91117,25000000.0
2006-10-09 15:33:00,1.91122,1.91129,1.91121,1.91126,32000000.0
2006-10-09 15:34:00,1.91123,1.91133,1.91121,1.91129,22000000.0
2006-10-09 15:35:00,1.91122,1.91122,1.9109,1.91115,30000000.0
2006-10-09 15:36:00,1.911,1.911,1.91084,1.91091,23000000.0
2006-10-09 15:37:00,1.91086,1.91095,1.91084,1.91089,24000000.0
2006-10-09 15:38:00,1.91084,1.91095,1.91074,1.91095,61000000.0
2006-10-09 15:39:00,1.91099,1.9111,1.9109,1.91104,40000000.0
2006-10-09 15:43:00,1.9111,1.9111,1.91102,1.91107,30000000.0
2006-10-09 15:44:00,1.91106,1.9111,1.91104,1.9111,29000000.0
2006-10-09 15:46:00,1.91126,1.91126,1.91117,1.91123,24000000.0
2006-10-09 15:49:00,1.91122,1.91123,1.91112,1.91116,25000000.0
2006-10-09 15:50:00,1.91107,1.9111,1.91102,1.91102,11000000.0
2006-10-09 15:51:00,1.91113,1.91123,1.91103,1.91122,37000000.0
2006-10-09 15:52:00,1.91123,1.91126,1.91116,1.91118,23000000.0
2006-10-09 15:53:00,1.91107,1.91107,1.91075,1.91075,15000000.0
2006-10-09 15:54:00,1.91054,1.91055,1.91043,1.91048,26000000.0
2006-10-09 15:55:00,1.91045,1.91045,1.91023,1.91045,33000000.0
2006-10-09 15:56:00,1.91049,1.91058,1.91049,1.91054,6000000.0
2006-10-09 15:57:00,1.91048,1.9107,1.91048,1.9107,34000000.0
2006-10-09 15:58:00,1.91082,1.91102,1.9108,1.91102,24000000.0
2006-10-09 15:59:00,1.91134,1.91144,1.91134,1.9114,23000000.0
2006-10-09 16:00:00,1.91135,1.91141,1.91123,1.91141,51000000.0
2006-10-09 16:01:00,1.91145,1.91146,1.91131,1.91134,31000000.0
2006-10-09 16:02:00,1.91136,1.91141,1.91124,1.91141,29000000.0
2006-10-09 16:04:00,1.91139,1.91139,1.91124,1.91124,38000000.0
2006-10-09 16:05:00,1.91121,1.91126,1.91112,1.91126,37000000.0
2006-10-09 16:06:00,1.91127,1.91143,1.91126,1.91139,33000000.0
2006-10-09 16:07:00,1.91149,1.9115,1.9113,1.9113,37000000.0
2006-10-09 16:08:00,1.91139,1.91148,1.91137,1.91148,37000000.0
2006-10-09 16:09:00,1.91145,1.9116,1.91145,1.91158,44000000.0
2006-10-09 16:10:00,1.91164,1.91164,1.91152,1.91153,41000000.0
2006-10-09 16:11:00,1.9116,1.91163,1.91154,1.91155,27000000.0
2006-10-09 16:12:00,1.91156,1.91156,1.91145,1.91146,22000000.0
2006-10-09 16:13:00,1.91152,1.91153,1.9114,1.9114,38000000.0
2006-10-09 16:14:00,1.91133,1.91133,1.91124,1.91133,41000000.0
2006-10-09 16:15:00,1.91137,1.91138,1.91122,1.91128,42000000.0
2006-10-09 16:16:00,1.91123,1.91132,1.91115,1.91124,45000000.0
2006-10-09 16:19:00,1.91124,1.91132,1.91123,1.91123,27000000.0
2006-10-09 16:20:00,1.91123,1.91127,1.91119,1.91127,52000000.0
2006-10-09 16:22:00,1.91123,1.91125,1.91113,1.91119,50000000.0
2006-10-09 16:25:00,1.9111,1.91116,1.91104,1.91116,28000000.0
2006-10-09 16:26:00,1.91117,1.91127,1.91117,1.91117,41000000.0
2006-10-09 16:27:00,1.91121,1.91126,1.91118,1.91126,46000000.0
2006-10-09 16:29:00,1.91114,1.91115,1.91104,1.91106,24000000.0
2006-10-09 16:30:00,1.91103,1.9111,1.91092,1.9111,43000000.0
2006-10-09 16:32:00,1.91094,1.91106,1.91086,1.91102,34000000.0
2006-10-09 16:34:00,1.91102,1.91116,1.91098,1.911,29000000.0
2006-10-09 16:35:00,1.91111,1.91124,1.91103,1.91124,53000000.0
2006-10-09 16:37:00,1.91134,1.91142,1.91124,1.91125,56000000.0
2006-10-09 16:38:00,1.91117,1.91118,1.91103,1.91118,34000000.0
2006-10-09 16:39:00,1.91118,1.91118,1.91102,1.9111,43000000.0
2006-10-09 16:40:00,1.91106,1.91109,1.91089,1.91097,63000000.0
2006-10-09 16:41:00,1.91087,1.91102,1.91073,1.91089,44000000.0
2006-10-09 16:42:00,1.91107,1.9111,1.91093,1.9111,57000000.0
2006-10-09 16:43:00,1.9109,1.91107,1.91083,1.91083,20000000.0
2006-10-09 16:45:00,1.91089,1.91096,1.91075,1.91083,41000000.0
2006-10-09 16:46:00,1.91084,1.91089,1.91074,1.91087,59000000.0
2006-10-09 16:47:00,1.91086,1.91097,1.91071,1.9109,55000000.0
2006-10-09 16:48:00,1.9109,1.91096,1.91078,1.91096,46000000.0
2006-10-09 16:49:00,1.91099,1.91104,1.91091,1.91104,35000000.0
2006-10-09 16:50:00,1.91102,1.91111,1.91088,1.91109,45000000.0
2006-10-09 16:51:00,1.91107,1.91117,1.91103,1.91103,30000000.0
2006-10-09 16:52:00,1.91102,1.91102,1.91087,1.91097,30000000.0
2006-10-09 16:53:00,1.9109,1.91094,1.91084,1.91084,19000000.0
2006-10-09 16:54:00,1.91071,1.9108,1.91071,1.9108,18000000.0
2006-10-09 16:56:00,1.9108,1.91085,1.91073,1.91076,37000000.0
2006-10-09 16:57:00,1.91076,1.9108,1.91071,1.9108,17000000.0
2006-10-09 16:58:00,1.91083,1.91093,1.91082,1.91089,45000000.0
2006-10-09 16:59:00,1.91098,1.91112,1.91098,1.91108,39000000.0
2006-10-09 17:00:00,1.911,1.91104,1.91094,1.91094,47000000.0
2006-10-09 17:01:00,1.91102,1.91102,1.91082,1.91087,26000000.0
2006-10-09 17:02:00,1.91082,1.91087,1.91065,1.9107,33000000.0
2006-10-09 17:03:00,1.91056,1.91066,1.91036,1.91053,33000000.0
2006-10-09 17:04:00,1.91066,1.91079,1.91063,1.91079,37000000.0
2006-10-09 17:05:00,1.91084,1.91089,1.91081,1.91083,35000000.0
2006-10-09 17:06:00,1.91076,1.91087,1.91071,1.91086,46000000.0
2006-10-09 17:07:00,1.91103,1.91128,1.91103,1.91125,33000000.0
2006-10-09 17:08:00,1.91134,1.91134,1.91116,1.91128,45000000.0
2006-10-09 17:09:00,1.91119,1.91123,1.91109,1.91121,47000000.0
2006-10-09 17:10:00,1.91094,1.91101,1.91094,1.91095,6000000.0
2006-10-09 17:11:00,1.91099,1.91114,1.91099,1.91114,44000000.0
2006-10-09 17:12:00,1.91115,1.91128,1.91103,1.91106,23000000.0
2006-10-09 17:13:00,1.91124,1.91134,1.91114,1.9113,35000000.0
2006-10-09 17:14:00,1.91139,1.91147,1.91137,1.9114,27000000.0
2006-10-09 17:15:00,1.91138,1.91149,1.9113,1.91149,26000000.0
2006-10-09 17:16:00,1.91148,1.91149,1.91141,1.91144,27000000.0
2006-10-09 17:17:00,1.91139,1.91139,1.91127,1.9113,38000000.0
2006-10-09 17:18:00,1.91121,1.91126,1.91114,1.91121,29000000.0
2006-10-09 17:19:00,1.91114,1.9112,1.91112,1.91114,19000000.0
2006-10-09 17:21:00,1.9111,1.9111,1.91104,1.91107,26000000.0
2006-10-09 17:22:00,1.91099,1.911,1.91084,1.91086,30000000.0
2006-10-09 17:23:00,1.91091,1.91099,1.91089,1.91089,32000000.0
2006-10-09 17:24:00,1.91087,1.91104,1.91081,1.91087,23000000.0
2006-10-09 17:25:00,1.91086,1.91099,1.91066,1.91099,20000000.0
2006-10-09 17:26:00,1.91101,1.91111,1.91096,1.91107,18000000.0
2006-10-09 17:28:00,1.91109,1.91109,1.91086,1.91095,39000000.0
2006-10-09 17:29:00,1.91107,1.91117,1.91107,1.9111,36000000.0
2006-10-09 17:30:00,1.91098,1.9111,1.91092,1.91095,61000000.0
2006-10-09 17:31:00,1.91092,1.911,1.91079,1.91094,62000000.0
2006-10-09 17:33:00,1.91095,1.91099,1.91093,1.91094,64000000.0
2006-10-09 17:35:00,1.91086,1.91091,1.91081,1.91081,43000000.0
2006-10-09 17:36:00,1.91079,1.91086,1.91076,1.91079,58000000.0
2006-10-09 17:37:00,1.91068,1.91068,1.91056,1.91056,47000000.0
2006-10-09 17:38:00,1.91031,1.91041,1.91031,1.91038,44000000.0
2006-10-09 17:39:00,1.91044,1.9105,1.91042,1.91048,41000000.0
2006-10-09 17:40:00,1.91048,1.9105,1.91042,1.91047,59000000.0
2006-10-09 17:41:00,1.9105,1.91055,1.91045,1.91045,50000000.0
2006-10-09 17:42:00,1.91039,1.9104,1.91034,1.91038,37000000.0
2006-10-09 17:43:00,1.91038,1.91045,1.91036,1.91043,33000000.0
2006-10-09 17:44:00,1.91046,1.91053,1.91038,1.91038,46000000.0
2006-10-09 17:45:00,1.91028,1.91031,1.91021,1.91022,49000000.0
2006-10-09 17:46:00,1.91,1.91006,1.90962,1.90962,56000000.0
2006-10-09 17:47:00,1.9096,1.90971,1.90956,1.9097,65000000.0
2006-10-09 17:48:00,1.90966,1.90968,1.90953,1.9096,61000000.0
2006-10-09 17:49:00,1.90947,1.90961,1.90938,1.90944,72000000.0
2006-10-09 17:50:00,1.90959,1.90981,1.90956,1.90981,53000000.0
2006-10-09 17:51:00,1.90991,1.90994,1.90981,1.90993,54000000.0
2006-10-09 17:52:00,1.90991,1.90994,1.90986,1.90986,51000000.0
2006-10-09 17:53:00,1.9099,1.90997,1.90989,1.90994,42000000.0
2006-10-09 17:54:00,1.90978,1.90978,1.90968,1.90976,32000000.0
2006-10-09 17:55:00,1.9097,1.9097,1.90959,1.90966,32000000.0
2006-10-09 17:56:00,1.90965,1.90965,1.90957,1.90965,47000000.0
2006-10-09 17:57:00,1.90964,1.9098,1.90958,1.9098,34000000.0
2006-10-09 17:59:00,1.90982,1.90998,1.90982,1.90998,39000000.0
2006-10-09 18:00:00,1.9101,1.91014,1.91006,1.91006,32000000.0
2006-10-09 18:01:00,1.91008,1.91022,1.91008,1.91022,52000000.0
2006-10-09 18:02:00,1.91017,1.91018,1.91011,1.91018,30000000.0
2006-10-09 18:03:00,1.9101,1.91013,1.90999,1.91011,38000000.0
2006-10-09 18:04:00,1.91005,1.91031,1.91005,1.91024,38000000.0
2006-10-09 18:05:00,1.91041,1.91041,1.91034,1.91035,36000000.0
2006-10-09 18:06:00,1.91035,1.91035,1.91026,1.91027,32000000.0
2006-10-09 18:07:00,1.91032,1.91035,1.91027,1.91032,38000000.0
2006-10-09 18:08:00,1.91033,1.91034,1.91025,1.91034,56000000.0
2006-10-09 18:09:00,1.91033,1.91035,1.91021,1.91028,34000000.0
2006-10-09 18:12:00,1.91016,1.91022,1.91015,1.91017,24000000.0
2006-10-09 18:14:00,1.91018,1.91033,1.91018,1.91033,22000000.0
2006-10-09 18:15:00,1.91034,1.91041,1.91032,1.91037,21000000.0
2006-10-09 18:16:00,1.91036,1.91049,1.9103,1.91047,66000000.0
2006-10-09 18:17:00,1.9105,1.91057,1.91038,1.91045,60000000.0
2006-10-09 18:18:00,1.91048,1.91061,1.91048,1.91058,33000000.0
2006-10-09 18:19:00,1.9106,1.91062,1.91038,1.91041,46000000.0
2006-10-09 18:20:00,1.9104,1.91042,1.91027,1.91041,61000000.0
2006-10-09 18:21:00,1.91043,1.91048,1.91041,1.91048,37000000.0
2006-10-09 18:24:00,1.91025,1.91054,1.91025,1.91054,47000000.0
2006-10-09 18:25:00,1.91052,1.91065,1.91047,1.9105,31000000.0
2006-10-09 18:28:00,1.9105,1.91056,1.91048,1.91056,18000000.0
2006-10-09 18:29:00,1.91052,1.91061,1.91047,1.91049,24000000.0
2006-10-09 18:31:00,1.91045,1.91052,1.9104,1.91041,46000000.0
2006-10-09 18:32:00,1.9104,1.91045,1.91028,1.91038,55000000.0
2006-10-09 18:34:00,1.91035,1.91042,1.91034,1.91036,32000000.0
2006-10-09 18:36:00,1.91034,1.91042,1.91026,1.91038,65000000.0
2006-10-09 18:37:00,1.91036,1.91051,1.91031,1.91036,63000000.0
2006-10-09 18:38:00,1.91035,1.91042,1.91034,1.91037,61000000.0
2006-10-09 18:39:00,1.91037,1.91037,1.9102,1.91022,37000000.0
2006-10-09 18:40:00,1.91041,1.91047,1.91021,1.91046,52000000.0
2006-10-09 18:43:00,1.91044,1.91045,1.91039,1.9104,39000000.0
2006-10-09 18:44:00,1.9104,1.91045,1.9104,1.91045,33000000.0
2006-10-09 18:46:00,1.91036,1.91055,1.91035,1.91044,61000000.0
2006-10-09 18:47:00,1.91048,1.91048,1.91039,1.9104,41000000.0
2006-10-09 18:48:00,1.91043,1.91048,1.91041,1.91048,26000000.0
2006-10-09 18:51:00,1.91047,1.91047,1.91039,1.91039,17000000.0
2006-10-09 18:52:00,1.91043,1.91049,1.91034,1.91043,33000000.0
2006-10-09 18:53:00,1.91042,1.9105,1.91022,1.9105,31000000.0
2006-10-09 18:55:00,1.91035,1.91051,1.91028,1.9104,22000000.0
2006-10-09 18:56:00,1.91032,1.91044,1.91028,1.91038,16000000.0
2006-10-09 18:57:00,1.9104,1.91055,1.9104,1.91051,15000000.0
2006-10-09 18:59:00,1.91045,1.91048,1.91036,1.91046,26000000.0
2006-10-09 19:00:00,1.91042,1.91042,1.91034,1.91037,12000000.0
2006-10-09 19:01:00,1.9104,1.91046,1.9103,1.91032,18000000.0
2006-10-09 19:05:00,1.91057,1.91057,1.91049,1.91051,42000000.0
2006-10-09 19:06:00,1.9104,1.91055,1.91028,1.91043,63000000.0
2006-10-09 19:17:00,1.91045,1.91049,1.91043,1.91045,17000000.0
2006-10-09 19:18:00,1.91048,1.91049,1.91043,1.91045,30000000.0
2006-10-09 19:19:00,1.91032,1.91047,1.91032,1.91036,36000000.0
2006-10-09 19:20:00,1.91041,1.91041,1.91036,1.91038,23000000.0
2006-10-09 19:22:00,1.9104,1.91049,1.91024,1.91045,25000000.0
2006-10-09 19:23:00,1.91047,1.91048,1.91043,1.91043,12000000.0
2006-10-09 19:24:00,1.91042,1.91042,1.91018,1.91036,39000000.0
2006-10-09 19:25:00,1.91031,1.91037,1.91019,1.91028,49000000.0
2006-10-09 19:26:00,1.91031,1.91037,1.91029,1.91031,48000000.0
2006-10-09 19:27:00,1.91024,1.91032,1.91019,1.91027,51000000.0
2006-10-09 19:28:00,1.91033,1.91034,1.91024,1.91034,40000000.0
2006-10-09 19:29:00,1.91033,1.91035,1.91011,1.91025,28000000.0
2006-10-09 19:31:00,1.90996,1.91023,1.90996,1.91018,28000000.0
2006-10-09 19:32:00,1.91021,1.91034,1.91014,1.91028,31000000.0
2006-10-09 19:33:00,1.91029,1.9103,1.9102,1.9103,14000000.0
2006-10-09 19:34:00,1.91035,1.91035,1.91006,1.91026,49000000.0
2006-10-09 19:38:00,1.91032,1.91035,1.91021,1.91031,8000000.0
2006-10-09 19:39:00,1.91032,1.91036,1.91019,1.91029,13000000.0
2006-10-09 19:40:00,1.91018,1.9103,1.91012,1.91013,16000000.0
2006-10-09 19:43:00,1.91033,1.91036,1.91027,1.91031,21000000.0
2006-10-09 19:44:00,1.91031,1.91039,1.91027,1.91029,21000000.0
2006-10-09 19:45:00,1.91025,1.91029,1.91001,1.91014,33000000.0
2006-10-09 19:46:00,1.91028,1.91115,1.91028,1.91115,18000000.0
2006-10-09 19:47:00,1.91132,1.91132,1.91124,1.91124,22000000.0
2006-10-09 19:48:00,1.91122,1.91122,1.9111,1.91112,18000000.0
2006-10-09 19:49:00,1.91112,1.9112,1.91109,1.91109,27000000.0
2006-10-09 19:51:00,1.9111,1.9112,1.9093,1.91111,7000000.0
2006-10-09 19:52:00,1.91121,1.91126,1.91119,1.91124,15000000.0
2006-10-09 19:54:00,1.91127,1.91133,1.91127,1.91133,9000000.0
2006-10-09 19:55:00,1.91134,1.91134,1.91103,1.91125,30000000.0
2006-10-09 19:56:00,1.91127,1.91131,1.91121,1.91123,20000000.0
2006-10-09 19:57:00,1.91124,1.91135,1.91122,1.91133,12000000.0
2006-10-09 20:01:00,1.91122,1.91123,1.91111,1.91112,13000000.0
2006-10-09 20:02:00,1.91119,1.91125,1.91106,1.9112,20000000.0
2006-10-09 20:03:00,1.91122,1.9113,1.9112,1.91126,18000000.0
2006-10-09 20:04:00,1.91115,1.91135,1.91112,1.91132,27000000.0
2006-10-09 20:05:00,1.91125,1.91133,1.91116,1.91127,23000000.0
2006-10-09 20:06:00,1.91131,1.9114,1.91125,1.91139,13000000.0
2006-10-09 20:09:00,1.91144,1.91153,1.91143,1.91148,17000000.0
2006-10-09 20:10:00,1.91154,1.91163,1.91139,1.91159,8000000.0
2006-10-09 20:12:00,1.91157,1.91164,1.91154,1.91158,15000000.0
2006-10-09 20:16:00,1.9115,1.91153,1.91139,1.91146,22000000.0
2006-10-09 20:17:00,1.9116,1.91173,1.91123,1.91153,7000000.0
2006-10-09 20:18:00,1.91155,1.91155,1.91126,1.91126,24000000.0
2006-10-09 20:19:00,1.91125,1.91138,1.9112,1.9112,9000000.0
2006-10-09 20:20:00,1.91117,1.91127,1.91105,1.91114,14000000.0
2006-10-09 20:21:00,1.91129,1.91129,1.91106,1.91109,7000000.0
2006-10-09 20:22:00,1.91124,1.91127,1.91117,1.91117,12000000.0
2006-10-09 20:23:00,1.91112,1.91117,1.91111,1.91112,8000000.0
2006-10-09 20:24:00,1.91077,1.91082,1.9106,1.9106,15000000.0
2006-10-09 20:25:00,1.91051,1.91073,1.91048,1.91062,16000000.0
2006-10-09 20:26:00,1.91063,1.91083,1.91052,1.91069,22000000.0
2006-10-09 20:28:00,1.91063,1.91079,1.91063,1.91079,7000000.0
2006-10-09 20:29:00,1.91064,1.91078,1.91056,1.91058,20000000.0
2006-10-09 20:30:00,1.91085,1.91099,1.91083,1.91088,27000000.0
2006-10-09 20:31:00,1.91099,1.91099,1.9109,1.9109,4000000.0
2006-10-09 20:32:00,1.91077,1.91087,1.91077,1.91087,20000000.0
2006-10-09 20:33:00,1.91095,1.91095,1.91071,1.91084,14000000.0
2006-10-09 20:34:00,1.91088,1.91096,1.91085,1.91089,28000000.0
2006-10-09 20:39:00,1.91087,1.9109,1.91081,1.91081,9000000.0
2006-10-09 20:40:00,1.91093,1.91095,1.91079,1.91079,8000000.0
2006-10-09 20:41:00,1.91084,1.91091,1.9108,1.91091,8000000.0
2006-10-09 20:43:00,1.9109,1.9109,1.91079,1.91079,12000000.0
2006-10-09 20:46:00,1.911,1.91115,1.911,1.91115,9000000.0
2006-10-09 20:48:00,1.91138,1.91157,1.91138,1.91145,11000000.0
2006-10-09 20:49:00,1.91152,1.91152,1.91128,1.91128,18000000.0
2006-10-09 20:54:00,1.91112,1.91128,1.91112,1.91115,10000000.0
2006-10-09 20:56:00,1.91114,1.91122,1.91111,1.91122,8000000.0
2006-10-09 20:57:00,1.9112,1.91124,1.91112,1.91112,18000000.0
2006-10-09 20:58:00,1.91122,1.91137,1.91122,1.91133,14000000.0
2006-10-09 20:59:00,1.91139,1.91151,1.91139,1.91146,8000000.0
2006-10-09 21:01:00,1.91146,1.91157,1.91146,1.91154,16000000.0
2006-10-09 21:02:00,1.91145,1.91164,1.91142,1.91154,8000000.0
2006-10-09 21:03:00,1.91134,1.91138,1.91119,1.91137,13000000.0
2006-10-09 21:05:00,1.9114,1.9114,1.91126,1.91132,11000000.0
2006-10-09 21:06:00,1.91132,1.9114,1.91129,1.91133,8000000.0
2006-10-09 21:07:00,1.91126,1.91137,1.91116,1.91119,7000000.0
2006-10-09 21:08:00,1.91124,1.91134,1.91123,1.91134,11000000.0
2006-10-09 21:10:00,1.91144,1.91148,1.91134,1.91144,10000000.0
2006-10-09 21:18:00,1.91123,1.91139,1.91123,1.91139,7000000.0
2006-10-09 21:21:00,1.91135,1.91139,1.91119,1.91134,8000000.0
2006-10-09 21:24:00,1.91133,1.91133,1.91112,1.91123,11000000.0
2006-10-09 21:25:00,1.91122,1.91122,1.91106,1.91115,6000000.0
2006-10-09 21:26:00,1.91117,1.91117,1.91097,1.91097,5000000.0
2006-10-09 21:28:00,1.91118,1.91118,1.91106,1.91114,20000000.0
2006-10-09 21:29:00,1.91108,1.91108,1.9108,1.91094,8000000.0
2006-10-09 21:30:00,1.91086,1.91089,1.91084,1.91089,9000000.0
2006-10-09 21:31:00,1.9109,1.9109,1.91077,1.91082,4000000.0
2006-10-09 21:32:00,1.91085,1.91085,1.91062,1.91074,7000000.0
2006-10-09 21:33:00,1.91085,1.91085,1.9107,1.91078,6000000.0
2006-10-09 21:34:00,1.91069,1.9108,1.91069,1.9108,10000000.0
2006-10-09 21:35:00,1.91078,1.91085,1.91073,1.91085,11000000.0
2006-10-09 21:36:00,1.91087,1.91087,1.91073,1.91079,11000000.0
2006-10-09 21:37:00,1.9108,1.91081,1.91058,1.91081,11000000.0
2006-10-09 21:38:00,1.91074,1.91074,1.91034,1.91053,26000000.0
2006-10-09 21:39:00,1.91062,1.91065,1.91051,1.91059,18000000.0
2006-10-09 21:40:00,1.9105,1.91054,1.91025,1.91045,12000000.0
2006-10-09 21:41:00,1.91049,1.91049,1.91023,1.9104,7000000.0
2006-10-09 21:42:00,1.91045,1.91059,1.91041,1.91055,7000000.0
2006-10-09 21:43:00,1.9106,1.91061,1.9105,1.91055,11000000.0
2006-10-09 21:44:00,1.9107,1.91076,1.9106,1.91076,18000000.0
2006-10-09 21:46:00,1.91077,1.91079,1.91066,1.91076,7000000.0
2006-10-09 21:47:00,1.91074,1.91085,1.91074,1.91082,4000000.0
2006-10-09 21:49:00,1.91076,1.91076,1.91068,1.9107,8000000.0
2006-10-09 21:50:00,1.91072,1.9108,1.91072,1.9108,10000000.0
2006-10-09 21:51:00,1.91082,1.91087,1.91082,1.91084,7000000.0
2006-10-09 21:52:00,1.91077,1.91087,1.91062,1.91087,7000000.0
2006-10-09 21:53:00,1.91082,1.91089,1.91064,1.91064,8000000.0
2006-10-09 21:55:00,1.91084,1.91088,1.91078,1.91079,11000000.0
2006-10-09 21:56:00,1.91074,1.91083,1.91074,1.91083,6000000.0
2006-10-09 21:57:00,1.91072,1.91089,1.91072,1.91086,13000000.0
2006-10-09 21:58:00,1.91086,1.91087,1.91078,1.91078,6000000.0
2006-10-09 22:00:00,1.91079,1.91087,1.91072,1.91072,12000000.0
2006-10-09 22:02:00,1.9107,1.91075,1.91069,1.91074,11000000.0
2006-10-09 22:03:00,1.91077,1.9109,1.91077,1.91083,9000000.0
2006-10-09 22:06:00,1.9107,1.91091,1.91061,1.91091,8000000.0
2006-10-09 22:09:00,1.91081,1.91082,1.91077,1.91078,13000000.0
2006-10-09 22:10:00,1.91089,1.91099,1.91084,1.91084,9000000.0
2006-10-09 22:13:00,1.91085,1.91091,1.91085,1.91091,10000000.0
2006-10-09 22:14:00,1.91071,1.91075,1.91069,1.91072,13000000.0
2006-10-09 22:15:00,1.91076,1.91086,1.91076,1.91084,7000000.0
2006-10-09 22:18:00,1.9108,1.9108,1.91066,1.91077,5000000.0
2006-10-09 22:19:00,1.91084,1.91087,1.91073,1.91084,6000000.0
2006-10-09 22:20:00,1.91071,1.91093,1.91042,1.91085,7000000.0
2006-10-09 22:21:00,1.91072,1.91075,1.91069,1.91073,11000000.0
2006-10-09 22:24:00,1.91067,1.91084,1.91062,1.91062,10000000.0
2006-10-09 22:26:00,1.91078,1.91078,1.91055,1.91073,10000000.0
2006-10-09 22:28:00,1.91076,1.91076,1.91066,1.91066,8000000.0
2006-10-09 22:29:00,1.91049,1.91064,1.91049,1.91064,7000000.0
2006-10-09 22:31:00,1.91076,1.91081,1.91064,1.91064,7000000.0
2006-10-09 22:32:00,1.91067,1.91079,1.91062,1.91074,7000000.0
2006-10-09 22:33:00,1.91088,1.91092,1.91075,1.91075,6000000.0
2006-10-09 22:35:00,1.91085,1.91085,1.91066,1.91085,8000000.0
2006-10-09 22:36:00,1.91078,1.91084,1.91076,1.91081,7000000.0
2006-10-09 22:38:00,1.91077,1.91091,1.91077,1.91085,10000000.0
2006-10-09 22:39:00,1.91071,1.91079,1.91069,1.91069,11000000.0
2006-10-09 22:41:00,1.91069,1.91077,1.91069,1.91069,16000000.0
2006-10-09 22:44:00,1.91075,1.91075,1.91067,1.91067,8000000.0
2006-10-09 22:46:00,1.91069,1.91083,1.91069,1.91072,9000000.0
2006-10-09 22:48:00,1.91069,1.91083,1.91069,1.91076,11000000.0
2006-10-09 22:49:00,1.91071,1.91073,1.91065,1.91065,12000000.0
2006-10-09 22:50:00,1.91066,1.91075,1.91065,1.91069,16000000.0
2006-10-09 22:51:00,1.91089,1.91089,1.91071,1.91074,7000000.0
2006-10-09 22:52:00,1.91082,1.91088,1.91073,1.9108,5000000.0
2006-10-09 22:53:00,1.91068,1.91081,1.91068,1.91081,8000000.0
2006-10-09 22:54:00,1.91093,1.91093,1.9108,1.91084,7000000.0
2006-10-09 22:55:00,1.91092,1.91092,1.91067,1.91067,8000000.0
2006-10-09 22:57:00,1.91074,1.91089,1.91054,1.91074,10000000.0
2006-10-09 22:58:00,1.91076,1.91076,1.91041,1.91041,7000000.0
2006-10-09 22:59:00,1.91029,1.91029,1.90975,1.90975,9000000.0
2006-10-09 23:00:00,1.90961,1.90965,1.90949,1.90958,12000000.0
2006-10-09 23:01:00,1.90944,1.90976,1.90944,1.9097,9000000.0
2006-10-09 23:02:00,1.90973,1.91035,1.90965,1.91035,7000000.0
2006-10-09 23:03:00,1.91039,1.91064,1.91034,1.91064,12000000.0
2006-10-09 23:04:00,1.91066,1.91075,1.91057,1.91063,9000000.0
2006-10-09 23:05:00,1.91058,1.91065,1.91058,1.91065,11000000.0
2006-10-09 23:06:00,1.91067,1.91067,1.91016,1.91016,5000000.0
2006-10-09 23:07:00,1.91019,1.91025,1.91013,1.91018,8000000.0
2006-10-09 23:08:00,1.90995,1.91005,1.90994,1.91005,15000000.0
2006-10-09 23:09:00,1.91008,1.91013,1.91008,1.9101,7000000.0
2006-10-09 23:10:00,1.91012,1.91012,1.90992,1.90992,8000000.0
2006-10-09 23:11:00,1.91,1.91015,1.90994,1.91001,8000000.0
2006-10-09 23:16:00,1.91012,1.91012,1.90992,1.90993,9000000.0
2006-10-09 23:18:00,1.90984,1.91,1.90957,1.91,7000000.0
2006-10-09 23:19:00,1.91002,1.91009,1.90968,1.91009,9000000.0
2006-10-09 23:21:00,1.91025,1.91026,1.91012,1.91026,5000000.0
2006-10-09 23:22:00,1.91027,1.91039,1.91024,1.91024,7000000.0
2006-10-09 23:30:00,1.91016,1.91034,1.91016,1.91025,7000000.0
2006-10-09 23:31:00,1.91013,1.91019,1.91012,1.91019,14000000.0
2006-10-09 23:33:00,1.91013,1.91024,1.91013,1.91024,5000000.0
2006-10-09 23:34:00,1.91018,1.91018,1.90996,1.90996,6000000.0
2006-10-09 23:35:00,1.91016,1.91016,1.91004,1.91011,12000000.0
2006-10-09 23:36:00,1.91021,1.91021,1.90993,1.91004,9000000.0
2006-10-09 23:37:00,1.90986,1.90997,1.90982,1.90986,8000000.0
2006-10-09 23:38:00,1.90965,1.90973,1.90959,1.90964,8000000.0
2006-10-09 23:39:00,1.90947,1.90961,1.90935,1.90945,11000000.0
2006-10-09 23:40:00,1.90972,1.90975,1.90945,1.90945,21000000.0
2006-10-09 23:41:00,1.90981,1.90981,1.90958,1.90973,7000000.0
2006-10-09 23:42:00,1.90968,1.90971,1.90962,1.90965,19000000.0
2006-10-09 23:44:00,1.90966,1.90978,1.90963,1.90963,8000000.0
2006-10-09 23:46:00,1.90961,1.90961,1.90947,1.90947,8000000.0
2006-10-09 23:47:00,1.90961,1.9097,1.90956,1.90959,7000000.0
2006-10-09 23:48:00,1.90952,1.90958,1.9095,1.90955,8000000.0
2006-10-09 23:49:00,1.90959,1.90975,1.90952,1.90965,8000000.0
2006-10-09 23:50:00,1.90961,1.90987,1.90961,1.90961,8000000.0
2006-10-09 23:52:00,1.90955,1.90955,1.90946,1.90946,7000000.0
2006-10-09 23:53:00,1.90937,1.90978,1.90937,1.90966,10000000.0
2006-10-09 23:54:00,1.90939,1.90978,1.90935,1.9094,7000000.0
2006-10-09 23:55:00,1.90938,1.90953,1.90934,1.90953,9000000.0
2006-10-09 23:56:00,1.9094,1.90968,1.90939,1.90946,12000000.0
2006-10-09 23:58:00,1.90942,1.90942,1.90923,1.90923,8000000.0
2006-10-10 00:00:00,1.90961,1.90973,1.90953,1.90968,7000000.0
2006-10-10 00:01:00,1.90977,1.90987,1.9097,1.90987,8000000.0
2006-10-10 00:02:00,1.9098,1.9098,1.90959,1.90959,9000000.0
2006-10-10 00:03:00,1.91006,1.91024,1.91006,1.91024,5000000.0
2006-10-10 00:05:00,1.91001,1.91001,1.90962,1.90976,9000000.0
2006-10-10 00:06:00,1.90981,1.90987,1.90971,1.90982,8000000.0
2006-10-10 00:07:00,1.91002,1.91013,1.90986,1.91007,9000000.0
2006-10-10 00:08:00,1.90986,1.90999,1.90986,1.90994,8000000.0
2006-10-10 00:10:00,1.91013,1.91019,1.91005,1.91008,23000000.0
2006-10-10 00:12:00,1.91042,1.9105,1.91025,1.91027,9000000.0
2006-10-10 00:13:00,1.91044,1.91044,1.9103,1.9103,8000000.0
2006-10-10 00:14:00,1.91026,1.9105,1.91026,1.91049,7000000.0
2006-10-10 00:15:00,1.91043,1.91043,1.91007,1.91037,10000000.0
2006-10-10 00:16:00,1.91027,1.91032,1.91026,1.91032,9000000.0
2006-10-10 00:17:00,1.91035,1.9106,1.91035,1.9106,7000000.0
2006-10-10 00:18:00,1.91054,1.91064,1.91054,1.91059,8000000.0
2006-10-10 00:21:00,1.91067,1.91079,1.91059,1.91079,8000000.0
2006-10-10 00:22:00,1.91079,1.91079,1.91063,1.91073,6000000.0
2006-10-10 00:23:00,1.91074,1.91074,1.91058,1.91064,7000000.0
2006-10-10 00:24:00,1.91048,1.91061,1.91042,1.91045,8000000.0
2006-10-10 00:25:00,1.91035,1.91039,1.91031,1.91035,11000000.0
2006-10-10 00:26:00,1.91063,1.91069,1.91044,1.91069,7000000.0
2006-10-10 00:27:00,1.91051,1.91052,1.91044,1.91044,10000000.0
2006-10-10 00:28:00,1.91046,1.91072,1.91046,1.91051,8000000.0
2006-10-10 00:31:00,1.91095,1.91105,1.91095,1.911,7000000.0
2006-10-10 00:32:00,1.91089,1.91102,1.91078,1.91102,7000000.0
2006-10-10 00:36:00,1.9111,1.9111,1.91088,1.91097,5000000.0
2006-10-10 00:37:00,1.9109,1.91107,1.9109,1.91107,6000000.0
2006-10-10 00:39:00,1.91107,1.91107,1.91091,1.91092,10000000.0
2006-10-10 00:41:00,1.91071,1.91071,1.91048,1.91048,6000000.0
2006-10-10 00:42:00,1.91049,1.91063,1.91044,1.91063,8000000.0
2006-10-10 00:44:00,1.91062,1.91062,1.90999,1.91046,11000000.0
2006-10-10 00:45:00,1.91044,1.91058,1.91044,1.91054,7000000.0
2006-10-10 00:46:00,1.91062,1.91066,1.91055,1.91057,10000000.0
2006-10-10 00:47:00,1.91049,1.91058,1.91046,1.91051,7000000.0
2006-10-10 00:48:00,1.91052,1.91057,1.91042,1.91057,8000000.0
2006-10-10 00:50:00,1.91052,1.91057,1.91047,1.91049,10000000.0
2006-10-10 00:53:00,1.91044,1.91059,1.91042,1.91054,11000000.0
2006-10-10 00:54:00,1.91057,1.91065,1.91049,1.91059,10000000.0
2006-10-10 00:55:00,1.91058,1.91064,1.9105,1.9106,7000000.0
2006-10-10 00:56:00,1.91056,1.91063,1.91044,1.91063,6000000.0
2006-10-10 00:57:00,1.91061,1.91061,1.91044,1.91052,8000000.0
2006-10-10 00:59:00,1.91057,1.91057,1.91046,1.91052,7000000.0
2006-10-10 01:02:00,1.91037,1.91063,1.91037,1.91041,8000000.0
2006-10-10 01:12:00,1.91051,1.91051,1.91039,1.91039,8000000.0
2006-10-10 01:13:00,1.91023,1.91023,1.91009,1.91009,8000000.0
2006-10-10 01:14:00,1.91016,1.91018,1.91,1.91005,10000000.0
2006-10-10 01:15:00,1.90998,1.91004,1.90984,1.91004,10000000.0
2006-10-10 01:16:00,1.91002,1.91002,1.90982,1.90985,8000000.0
2006-10-10 01:18:00,1.90975,1.90975,1.90949,1.9097,10000000.0
2006-10-10 01:19:00,1.90971,1.90978,1.90968,1.90968,11000000.0
2006-10-10 01:20:00,1.90963,1.90968,1.90952,1.90952,13000000.0
2006-10-10 01:21:00,1.90955,1.90958,1.90946,1.90958,7000000.0
2006-10-10 01:22:00,1.9095,1.90966,1.9095,1.90966,7000000.0
2006-10-10 01:23:00,1.90967,1.90967,1.90947,1.90964,8000000.0
2006-10-10 01:25:00,1.90957,1.90966,1.90951,1.90966,8000000.0
2006-10-10 01:26:00,1.90968,1.90974,1.90965,1.90971,14000000.0
2006-10-10 01:27:00,1.90975,1.90975,1.90968,1.90974,15000000.0
2006-10-10 01:28:00,1.90968,1.90991,1.90963,1.90991,9000000.0
2006-10-10 01:29:00,1.90968,1.90989,1.90968,1.90985,10000000.0
2006-10-10 01:30:00,1.90986,1.90986,1.90973,1.90973,10000000.0
2006-10-10 01:31:00,1.90976,1.90983,1.90962,1.90975,7000000.0
2006-10-10 01:32:00,1.90981,1.91006,1.9098,1.91006,18000000.0
2006-10-10 01:33:00,1.91018,1.91018,1.91004,1.91008,6000000.0
2006-10-10 01:34:00,1.90994,1.90994,1.90986,1.90986,16000000.0
2006-10-10 01:35:00,1.91002,1.91015,1.90995,1.91008,8000000.0
2006-10-10 01:36:00,1.91004,1.91005,1.90993,1.90993,9000000.0
2006-10-10 01:39:00,1.90991,1.90999,1.90991,1.90998,12000000.0
2006-10-10 01:40:00,1.90999,1.91001,1.90997,1.91001,7000000.0
2006-10-10 01:45:00,1.91001,1.91004,1.90992,1.91004,7000000.0
2006-10-10 01:47:00,1.90993,1.90998,1.9098,1.9098,14000000.0
2006-10-10 01:48:00,1.90986,1.9099,1.90973,1.9099,7000000.0
2006-10-10 01:50:00,1.90972,1.90974,1.90965,1.90973,10000000.0
2006-10-10 01:54:00,1.90984,1.90985,1.90969,1.90973,9000000.0
2006-10-10 01:57:00,1.90959,1.90963,1.90949,1.9095,13000000.0
2006-10-10 01:58:00,1.90946,1.90954,1.90946,1.90954,10000000.0
2006-10-10 01:59:00,1.90954,1.90954,1.90934,1.90953,7000000.0
2006-10-10 02:00:00,1.90955,1.90955,1.9094,1.90946,10000000.0
2006-10-10 02:01:00,1.90929,1.90934,1.90912,1.9093,8000000.0
2006-10-10 02:02:00,1.90947,1.9096,1.90941,1.90958,7000000.0
2006-10-10 02:03:00,1.90951,1.90961,1.90771,1.90956,10000000.0
2006-10-10 02:04:00,1.90957,1.90957,1.90945,1.90951,7000000.0
2006-10-10 02:05:00,1.90927,1.90946,1.90927,1.90941,10000000.0
2006-10-10 02:06:00,1.90945,1.90946,1.90923,1.90923,10000000.0
2006-10-10 02:07:00,1.90924,1.90955,1.90924,1.90953,8000000.0
2006-10-10 02:08:00,1.90956,1.90965,1.90934,1.90939,8000000.0
2006-10-10 02:09:00,1.90904,1.9094,1.90904,1.90934,7000000.0
2006-10-10 02:10:00,1.90909,1.9091,1.90886,1.90886,9000000.0
2006-10-10 02:11:00,1.90909,1.90914,1.90903,1.90905,8000000.0
2006-10-10 02:12:00,1.90909,1.90933,1.90909,1.90915,8000000.0
2006-10-10 02:13:00,1.90919,1.90919,1.90902,1.90902,7000000.0
2006-10-10 02:14:00,1.90881,1.909,1.90881,1.909,9000000.0
2006-10-10 02:15:00,1.90896,1.90909,1.90886,1.90898,8000000.0
2006-10-10 02:16:00,1.90892,1.90892,1.90881,1.90881,8000000.0
2006-10-10 02:17:00,1.90882,1.9089,1.90875,1.9089,6000000.0
2006-10-10 02:18:00,1.9086,1.90887,1.9086,1.90887,7000000.0
2006-10-10 02:19:00,1.90889,1.90889,1.90849,1.90876,11000000.0
2006-10-10 02:20:00,1.90872,1.90875,1.90861,1.90875,6000000.0
2006-10-10 02:21:00,1.90879,1.90879,1.90858,1.90863,7000000.0
2006-10-10 02:22:00,1.90883,1.90883,1.90871,1.90872,8000000.0
2006-10-10 02:23:00,1.90876,1.90888,1.90876,1.90886,10000000.0
2006-10-10 02:24:00,1.90896,1.90898,1.90888,1.90894,11000000.0
2006-10-10 02:25:00,1.90891,1.90892,1.90878,1.90888,11000000.0
2006-10-10 02:27:00,1.90882,1.90893,1.9087,1.9088,9000000.0
2006-10-10 02:28:00,1.90893,1.90893,1.90878,1.90886,10000000.0
2006-10-10 02:29:00,1.90873,1.90881,1.90857,1.90881,7000000.0
2006-10-10 02:30:00,1.90871,1.9088,1.90865,1.9088,5000000.0
2006-10-10 02:32:00,1.90877,1.90891,1.90874,1.90874,8000000.0
2006-10-10 02:33:00,1.90855,1.90888,1.90855,1.90888,8000000.0
2006-10-10 02:34:00,1.90886,1.90898,1.90879,1.90887,7000000.0
2006-10-10 02:35:00,1.909,1.90909,1.90891,1.909,11000000.0
2006-10-10 02:36:00,1.90871,1.90908,1.90871,1.90896,7000000.0
2006-10-10 02:37:00,1.9091,1.9091,1.90893,1.90906,7000000.0
2006-10-10 02:40:00,1.90912,1.90925,1.90911,1.90911,7000000.0
2006-10-10 02:41:00,1.90933,1.90935,1.90925,1.90927,8000000.0
2006-10-10 02:42:00,1.90919,1.90924,1.90919,1.90924,2000000.0
2006-10-10 02:43:00,1.9091,1.9091,1.90883,1.90883,9000000.0
2006-10-10 02:46:00,1.90877,1.90884,1.90865,1.90877,8000000.0
2006-10-10 02:47:00,1.90876,1.90886,1.9087,1.90881,9000000.0
2006-10-10 02:48:00,1.90874,1.90876,1.90867,1.90876,8000000.0
2006-10-10 02:51:00,1.90887,1.90896,1.90868,1.90895,8000000.0
2006-10-10 02:52:00,1.90887,1.90898,1.90861,1.90898,6000000.0
2006-10-10 02:53:00,1.909,1.90912,1.909,1.90912,8000000.0
2006-10-10 02:54:00,1.9091,1.9091,1.9089,1.90896,8000000.0
2006-10-10 02:55:00,1.90888,1.90893,1.90862,1.90868,8000000.0
2006-10-10 02:56:00,1.90883,1.90883,1.90874,1.9088,7000000.0
2006-10-10 02:57:00,1.90881,1.90881,1.90855,1.90875,8000000.0
2006-10-10 02:59:00,1.9088,1.9088,1.90866,1.9088,9000000.0
2006-10-10 03:00:00,1.90881,1.90881,1.90862,1.90869,6000000.0
2006-10-10 03:01:00,1.90867,1.90876,1.90863,1.90863,8000000.0
2006-10-10 03:02:00,1.90876,1.90876,1.90845,1.90858,11000000.0
2006-10-10 03:03:00,1.90865,1.90867,1.90862,1.90864,7000000.0
2006-10-10 03:04:00,1.9086,1.90884,1.90843,1.90869,7000000.0
2006-10-10 03:05:00,1.90877,1.90885,1.90874,1.90885,8000000.0
2006-10-10 03:06:00,1.90877,1.90877,1.90862,1.90872,8000000.0
2006-10-10 03:07:00,1.90875,1.90883,1.90867,1.90883,8000000.0
2006-10-10 03:08:00,1.90891,1.90896,1.90886,1.90886,5000000.0
2006-10-10 03:09:00,1.90888,1.90891,1.90883,1.90891,8000000.0
2006-10-10 03:10:00,1.90889,1.90904,1.90889,1.90895,7000000.0
2006-10-10 03:11:00,1.90915,1.90923,1.90908,1.90923,10000000.0
2006-10-10 03:12:00,1.90908,1.90911,1.909,1.90903,7000000.0
2006-10-10 03:15:00,1.90913,1.90913,1.90901,1.90908,7000000.0
2006-10-10 03:16:00,1.90902,1.90904,1.90869,1.909,7000000.0
2006-10-10 03:17:00,1.90889,1.90898,1.90839,1.9089,11000000.0
2006-10-10 03:18:00,1.90877,1.90908,1.90877,1.90908,10000000.0
2006-10-10 03:19:00,1.90895,1.90906,1.90895,1.90906,6000000.0
2006-10-10 03:20:00,1.90906,1.90912,1.90896,1.90896,7000000.0
2006-10-10 03:21:00,1.90897,1.90908,1.90864,1.90905,7000000.0
2006-10-10 03:23:00,1.90913,1.90919,1.90896,1.90919,7000000.0
2006-10-10 03:24:00,1.90923,1.90941,1.90738,1.90941,8000000.0
2006-10-10 03:25:00,1.90952,1.90973,1.90952,1.9097,8000000.0
2006-10-10 03:26:00,1.90953,1.9097,1.90947,1.90947,11000000.0
2006-10-10 03:27:00,1.90948,1.90953,1.90933,1.9095,8000000.0
2006-10-10 03:31:00,1.90937,1.90952,1.90937,1.90947,9000000.0
2006-10-10 03:32:00,1.90939,1.90956,1.90937,1.90956,6000000.0
2006-10-10 03:33:00,1.90959,1.90985,1.90959,1.90983,7000000.0
2006-10-10 03:34:00,1.90973,1.90987,1.90968,1.90987,8000000.0
2006-10-10 03:35:00,1.90957,1.9097,1.90953,1.90959,10000000.0
2006-10-10 03:37:00,1.90967,1.90992,1.90967,1.90992,9000000.0
2006-10-10 03:38:00,1.90987,1.90987,1.90964,1.90976,7000000.0
2006-10-10 03:39:00,1.90971,1.90979,1.90963,1.90963,8000000.0
2006-10-10 03:40:00,1.90973,1.90981,1.90973,1.90981,2000000.0
2006-10-10 03:41:00,1.90976,1.90988,1.90967,1.90988,10000000.0
2006-10-10 03:43:00,1.90985,1.90985,1.90966,1.90973,8000000.0
2006-10-10 03:44:00,1.90987,1.90987,1.90977,1.90977,4000000.0
2006-10-10 03:46:00,1.90969,1.9097,1.9096,1.90961,7000000.0
2006-10-10 03:47:00,1.9096,1.90964,1.90947,1.90947,7000000.0
2006-10-10 03:48:00,1.90961,1.90967,1.90956,1.90967,7000000.0
2006-10-10 03:49:00,1.90966,1.9098,1.90959,1.90959,8000000.0
2006-10-10 03:50:00,1.90951,1.90951,1.90935,1.90943,8000000.0
2006-10-10 03:51:00,1.90943,1.90943,1.90925,1.90933,9000000.0
2006-10-10 03:52:00,1.90942,1.90953,1.90933,1.90953,8000000.0
2006-10-10 03:56:00,1.90954,1.90954,1.90936,1.90944,7000000.0
2006-10-10 03:57:00,1.90938,1.90953,1.90934,1.90953,8000000.0
2006-10-10 03:59:00,1.90959,1.90974,1.90957,1.90957,7000000.0
2006-10-10 04:00:00,1.90968,1.90968,1.90935,1.90958,8000000.0
2006-10-10 04:01:00,1.90965,1.90972,1.90957,1.90968,7000000.0
2006-10-10 04:02:00,1.90961,1.90974,1.90959,1.90974,8000000.0
2006-10-10 04:03:00,1.90964,1.90967,1.90953,1.90953,8000000.0
2006-10-10 04:04:00,1.90952,1.90973,1.90952,1.90954,8000000.0
2006-10-10 04:07:00,1.90971,1.90982,1.90959,1.90968,11000000.0
2006-10-10 04:08:00,1.90985,1.90986,1.90985,1.90986,3000000.0
2006-10-10 04:09:00,1.9098,1.9098,1.90965,1.90968,7000000.0
2006-10-10 04:10:00,1.90941,1.90962,1.90941,1.90954,8000000.0
2006-10-10 04:11:00,1.90936,1.90956,1.90936,1.90956,7000000.0
2006-10-10 04:15:00,1.90937,1.90952,1.90937,1.90942,7000000.0
2006-10-10 04:16:00,1.9095,1.90958,1.9095,1.90958,4000000.0
2006-10-10 04:17:00,1.90957,1.90957,1.90943,1.90955,7000000.0
2006-10-10 04:18:00,1.90943,1.90958,1.90943,1.90952,8000000.0
2006-10-10 04:21:00,1.90951,1.90953,1.90936,1.9094,8000000.0
2006-10-10 04:22:00,1.90963,1.90972,1.90955,1.90955,9000000.0
2006-10-10 04:23:00,1.90964,1.90965,1.90943,1.9095,7000000.0
2006-10-10 04:24:00,1.90959,1.90973,1.90959,1.90973,9000000.0
2006-10-10 04:25:00,1.9097,1.9097,1.90941,1.90952,7000000.0
2006-10-10 04:26:00,1.90947,1.90963,1.90947,1.9095,7000000.0
2006-10-10 04:27:00,1.90961,1.90963,1.90955,1.90956,8000000.0
2006-10-10 04:28:00,1.90964,1.90971,1.90946,1.90971,7000000.0
2006-10-10 04:29:00,1.90965,1.90972,1.90954,1.90963,8000000.0
2006-10-10 04:39:00,1.90949,1.90949,1.90936,1.90938,9000000.0
2006-10-10 04:40:00,1.90945,1.90951,1.90936,1.90936,9000000.0
2006-10-10 04:41:00,1.90935,1.90936,1.90919,1.90936,8000000.0
2006-10-10 04:42:00,1.90923,1.90923,1.90908,1.90915,7000000.0
2006-10-10 04:43:00,1.90923,1.90933,1.90891,1.90901,11000000.0
2006-10-10 04:44:00,1.9092,1.90928,1.90904,1.90928,9000000.0
2006-10-10 04:45:00,1.90917,1.90919,1.90895,1.90913,8000000.0
2006-10-10 04:46:00,1.90917,1.90919,1.90904,1.90918,6000000.0
2006-10-10 04:47:00,1.90914,1.90914,1.90906,1.90906,2000000.0
2006-10-10 04:48:00,1.90925,1.90928,1.90915,1.90928,7000000.0
2006-10-10 04:49:00,1.90933,1.90941,1.90915,1.90941,11000000.0
2006-10-10 04:50:00,1.90935,1.90935,1.90926,1.90926,2000000.0
2006-10-10 04:54:00,1.90923,1.90923,1.90913,1.90917,7000000.0
2006-10-10 04:57:00,1.90893,1.9091,1.90893,1.90909,8000000.0
2006-10-10 04:58:00,1.90897,1.90897,1.9088,1.90882,8000000.0
2006-10-10 04:59:00,1.90882,1.90882,1.90864,1.90875,8000000.0
2006-10-10 05:00:00,1.90865,1.90876,1.90859,1.90859,7000000.0
2006-10-10 05:01:00,1.90865,1.90865,1.90849,1.90856,7000000.0
2006-10-10 05:02:00,1.90871,1.90877,1.90856,1.90877,7000000.0
2006-10-10 05:03:00,1.90873,1.90874,1.90864,1.9087,7000000.0
2006-10-10 05:04:00,1.90843,1.90877,1.90843,1.90877,7000000.0
2006-10-10 05:05:00,1.90864,1.90873,1.90849,1.90868,8000000.0
2006-10-10 05:06:00,1.90857,1.90876,1.90857,1.90869,8000000.0
2006-10-10 05:07:00,1.90883,1.90883,1.90857,1.90876,8000000.0
2006-10-10 05:08:00,1.90883,1.90888,1.90868,1.90868,10000000.0
2006-10-10 05:09:00,1.90897,1.90911,1.90883,1.90911,7000000.0
2006-10-10 05:10:00,1.90901,1.90901,1.90885,1.90889,7000000.0
2006-10-10 05:11:00,1.90895,1.90911,1.90879,1.90903,8000000.0
2006-10-10 05:12:00,1.90888,1.90899,1.90888,1.90892,11000000.0
2006-10-10 05:13:00,1.90891,1.90891,1.9087,1.9087,8000000.0
2006-10-10 05:14:00,1.90887,1.90891,1.90874,1.90881,11000000.0
2006-10-10 05:16:00,1.90888,1.90893,1.90875,1.90875,9000000.0
2006-10-10 05:18:00,1.90881,1.90897,1.9087,1.90897,8000000.0
2006-10-10 05:19:00,1.90898,1.90898,1.90877,1.90898,7000000.0
2006-10-10 05:20:00,1.90889,1.90889,1.90876,1.90885,10000000.0
2006-10-10 05:22:00,1.90869,1.90889,1.90869,1.90881,7000000.0
2006-10-10 05:24:00,1.90896,1.909,1.90873,1.90885,7000000.0
2006-10-10 05:25:00,1.90897,1.90905,1.90897,1.909,7000000.0
2006-10-10 05:26:00,1.90906,1.90911,1.90889,1.90905,7000000.0
2006-10-10 05:27:00,1.909,1.90914,1.90893,1.90899,8000000.0
2006-10-10 05:28:00,1.90922,1.90933,1.90913,1.90913,9000000.0
2006-10-10 05:29:00,1.90924,1.90924,1.90899,1.90912,7000000.0
2006-10-10 05:30:00,1.90928,1.90937,1.90919,1.90919,7000000.0
2006-10-10 05:31:00,1.90918,1.90927,1.909,1.90927,8000000.0
2006-10-10 05:32:00,1.90932,1.90956,1.90932,1.9095,8000000.0
2006-10-10 05:33:00,1.90931,1.90931,1.90909,1.90909,9000000.0
2006-10-10 05:36:00,1.9091,1.90937,1.9091,1.90916,11000000.0
2006-10-10 05:38:00,1.90911,1.90921,1.90898,1.90898,6000000.0
2006-10-10 05:40:00,1.90904,1.90915,1.9089,1.90904,8000000.0
2006-10-10 05:41:00,1.90908,1.90922,1.90906,1.90922,8000000.0
2006-10-10 05:42:00,1.90926,1.90926,1.90907,1.9091,7000000.0
2006-10-10 05:43:00,1.90904,1.90904,1.90873,1.90887,9000000.0
2006-10-10 05:44:00,1.90906,1.90906,1.90872,1.90891,8000000.0
2006-10-10 05:45:00,1.90877,1.9088,1.90861,1.9088,11000000.0
2006-10-10 05:47:00,1.90883,1.90891,1.90883,1.90887,8000000.0
2006-10-10 05:48:00,1.90888,1.90902,1.90888,1.90893,7000000.0
2006-10-10 05:49:00,1.90884,1.90899,1.90883,1.90883,8000000.0
2006-10-10 05:50:00,1.90893,1.90896,1.90881,1.9089,9000000.0
2006-10-10 05:52:00,1.90883,1.90899,1.90883,1.90888,8000000.0
2006-10-10 05:53:00,1.90889,1.90909,1.90889,1.90909,7000000.0
2006-10-10 05:54:00,1.90918,1.90922,1.90913,1.90922,10000000.0
2006-10-10 05:55:00,1.90925,1.90925,1.9091,1.90912,8000000.0
2006-10-10 05:57:00,1.90902,1.90916,1.90901,1.90903,8000000.0
2006-10-10 05:58:00,1.90893,1.90897,1.90873,1.90894,9000000.0
2006-10-10 05:59:00,1.90888,1.90894,1.90873,1.9088,10000000.0
2006-10-10 06:00:00,1.90876,1.90901,1.90876,1.90901,8000000.0
2006-10-10 06:01:00,1.90903,1.90913,1.90899,1.90899,7000000.0
2006-10-10 06:02:00,1.90914,1.90925,1.90913,1.90913,7000000.0
2006-10-10 06:03:00,1.90915,1.90925,1.90904,1.9091,8000000.0
2006-10-10 06:04:00,1.90918,1.9093,1.9091,1.9093,7000000.0
2006-10-10 06:05:00,1.90928,1.90936,1.90908,1.90936,7000000.0
2006-10-10 06:06:00,1.90936,1.90936,1.90927,1.90928,5000000.0
2006-10-10 06:07:00,1.90928,1.90934,1.90928,1.90928,7000000.0
2006-10-10 06:09:00,1.90934,1.90939,1.90923,1.90936,8000000.0
2006-10-10 06:10:00,1.90939,1.90939,1.90926,1.90927,8000000.0
2006-10-10 06:11:00,1.90947,1.90951,1.90939,1.90944,8000000.0
2006-10-10 06:13:00,1.90946,1.90963,1.90944,1.90963,8000000.0
2006-10-10 06:14:00,1.90963,1.90972,1.9096,1.90972,7000000.0
2006-10-10 06:15:00,1.90969,1.90969,1.90949,1.90949,8000000.0
2006-10-10 06:17:00,1.90939,1.90961,1.90939,1.90949,7000000.0
2006-10-10 06:18:00,1.90935,1.90949,1.90923,1.90949,9000000.0
2006-10-10 06:19:00,1.90953,1.90959,1.90943,1.90943,7000000.0
2006-10-10 06:24:00,1.90944,1.90966,1.90944,1.90955,11000000.0
2006-10-10 06:25:00,1.90951,1.90958,1.90942,1.90956,11000000.0
2006-10-10 06:26:00,1.9096,1.9097,1.90946,1.90957,11000000.0
2006-10-10 06:30:00,1.90958,1.90958,1.90947,1.90954,8000000.0
2006-10-10 06:36:00,1.90944,1.90958,1.90939,1.90939,5000000.0
2006-10-10 06:37:00,1.90956,1.9097,1.90947,1.9097,10000000.0
2006-10-10 06:38:00,1.90969,1.90969,1.9096,1.90964,3000000.0
2006-10-10 06:39:00,1.90948,1.90948,1.90933,1.90946,11000000.0
2006-10-10 06:40:00,1.90946,1.90946,1.90912,1.90912,7000000.0
2006-10-10 06:42:00,1.90925,1.90925,1.90913,1.90913,5000000.0
2006-10-10 06:43:00,1.90918,1.90934,1.90918,1.90925,7000000.0
2006-10-10 06:44:00,1.90917,1.90931,1.90916,1.9093,8000000.0
2006-10-10 06:46:00,1.90942,1.90942,1.90913,1.9093,10000000.0
2006-10-10 06:48:00,1.90922,1.90922,1.90902,1.90906,7000000.0
2006-10-10 06:50:00,1.90919,1.90928,1.90917,1.90928,5000000.0
2006-10-10 06:53:00,1.90929,1.90944,1.90923,1.90932,8000000.0
2006-10-10 06:55:00,1.90944,1.9096,1.90917,1.90952,7000000.0
2006-10-10 06:58:00,1.90956,1.90957,1.9094,1.90953,7000000.0
2006-10-10 06:59:00,1.90943,1.90947,1.90934,1.90947,7000000.0
2006-10-10 07:00:00,1.90944,1.90957,1.90944,1.90953,7000000.0
2006-10-10 07:02:00,1.90957,1.9096,1.90957,1.9096,7000000.0
2006-10-10 07:03:00,1.90943,1.90951,1.90938,1.90946,7000000.0
2006-10-10 07:04:00,1.90948,1.90952,1.90939,1.90952,8000000.0
2006-10-10 07:05:00,1.90957,1.90961,1.90951,1.90961,11000000.0
2006-10-10 07:06:00,1.90929,1.90978,1.90929,1.90961,11000000.0
2006-10-10 07:07:00,1.90956,1.90963,1.9095,1.90958,11000000.0
2006-10-10 07:08:00,1.90964,1.90972,1.90956,1.90965,9000000.0
2006-10-10 07:09:00,1.90959,1.90959,1.90941,1.90954,8000000.0
2006-10-10 07:10:00,1.90947,1.90965,1.90947,1.90965,7000000.0
2006-10-10 07:11:00,1.9097,1.9097,1.90943,1.9095,10000000.0
2006-10-10 07:12:00,1.90965,1.90971,1.90961,1.9097,7000000.0
2006-10-10 07:13:00,1.90961,1.90977,1.90961,1.90977,8000000.0
2006-10-10 07:14:00,1.90979,1.90991,1.90972,1.90991,7000000.0
2006-10-10 07:16:00,1.91001,1.91026,1.90988,1.91026,8000000.0
2006-10-10 07:17:00,1.91009,1.91041,1.91009,1.91032,11000000.0
2006-10-10 07:18:00,1.91027,1.91046,1.91023,1.91046,8000000.0
2006-10-10 07:19:00,1.91047,1.91047,1.91032,1.91035,8000000.0
2006-10-10 07:20:00,1.91039,1.91046,1.91015,1.91038,9000000.0
2006-10-10 07:21:00,1.91029,1.91029,1.91006,1.91007,10000000.0
2006-10-10 07:22:00,1.90999,1.91012,1.90993,1.91012,11000000.0
2006-10-10 07:23:00,1.9102,1.91036,1.91008,1.91036,7000000.0
2006-10-10 07:24:00,1.91046,1.91046,1.91024,1.91027,9000000.0
2006-10-10 07:25:00,1.91037,1.91043,1.9103,1.91043,8000000.0
2006-10-10 07:26:00,1.91031,1.91031,1.91003,1.91003,7000000.0
2006-10-10 07:28:00,1.91017,1.91035,1.91017,1.91035,7000000.0
2006-10-10 07:30:00,1.91035,1.91047,1.91035,1.91041,8000000.0
2006-10-10 07:31:00,1.9104,1.91049,1.91035,1.91035,7000000.0
2006-10-10 07:33:00,1.91031,1.91031,1.91018,1.91021,8000000.0
2006-10-10 07:34:00,1.91022,1.9103,1.91012,1.91012,11000000.0
2006-10-10 07:35:00,1.91036,1.91043,1.91035,1.91035,8000000.0
2006-10-10 07:36:00,1.91022,1.91032,1.91022,1.91027,7000000.0
2006-10-10 07:37:00,1.91017,1.91028,1.91017,1.91024,7000000.0
2006-10-10 07:38:00,1.91027,1.91031,1.91006,1.91007,11000000.0
2006-10-10 07:39:00,1.90986,1.90986,1.90959,1.90964,7000000.0
2006-10-10 07:40:00,1.90971,1.9098,1.90965,1.90965,8000000.0
2006-10-10 07:41:00,1.90986,1.91024,1.90978,1.91024,9000000.0
2006-10-10 07:42:00,1.9105,1.91057,1.91041,1.91041,11000000.0
2006-10-10 07:43:00,1.91044,1.91068,1.91044,1.91068,7000000.0
2006-10-10 07:45:00,1.9107,1.9107,1.91058,1.91062,7000000.0
2006-10-10 07:46:00,1.91052,1.91054,1.91038,1.91047,7000000.0
2006-10-10 07:47:00,1.91048,1.91048,1.91032,1.91047,7000000.0
2006-10-10 07:48:00,1.91034,1.91039,1.91017,1.91017,8000000.0
2006-10-10 07:51:00,1.91033,1.91033,1.91015,1.91026,8000000.0
2006-10-10 07:52:00,1.91005,1.91031,1.91005,1.91025,10000000.0
2006-10-10 07:53:00,1.91019,1.9104,1.91019,1.91029,11000000.0
2006-10-10 07:55:00,1.9103,1.91036,1.91022,1.91026,9000000.0
2006-10-10 07:56:00,1.91034,1.91043,1.91023,1.91023,9000000.0
2006-10-10 07:57:00,1.91035,1.91039,1.91022,1.91025,7000000.0
2006-10-10 07:58:00,1.91033,1.91033,1.91016,1.91031,7000000.0
2006-10-10 08:00:00,1.91021,1.91036,1.91021,1.91021,8000000.0
2006-10-10 08:01:00,1.91029,1.91032,1.91005,1.91032,10000000.0
2006-10-10 08:02:00,1.91034,1.91034,1.91025,1.91027,7000000.0
2006-10-10 08:03:00,1.91008,1.91029,1.91002,1.91022,8000000.0
2006-10-10 08:05:00,1.90996,1.91014,1.90996,1.91014,8000000.0
2006-10-10 08:06:00,1.91028,1.91029,1.91019,1.91019,6000000.0
2006-10-10 08:08:00,1.91035,1.91045,1.91025,1.91045,7000000.0
2006-10-10 08:09:00,1.91046,1.91048,1.91033,1.91042,7000000.0
2006-10-10 08:12:00,1.91017,1.91017,1.90997,1.90997,9000000.0
2006-10-10 08:13:00,1.91,1.91071,1.91,1.91071,7000000.0
2006-10-10 08:14:00,1.91077,1.91106,1.91072,1.91104,9000000.0
2006-10-10 08:15:00,1.91141,1.91144,1.91134,1.91134,8000000.0
2006-10-10 08:16:00,1.91136,1.91136,1.91089,1.91124,11000000.0
2006-10-10 08:17:00,1.91182,1.91249,1.91182,1.91244,7000000.0
2006-10-10 08:18:00,1.91245,1.91252,1.91231,1.91236,9000000.0
2006-10-10 08:19:00,1.91188,1.91222,1.91188,1.91213,7000000.0
2006-10-10 08:20:00,1.912,1.91228,1.912,1.91228,8000000.0
2006-10-10 08:21:00,1.91221,1.91221,1.91197,1.91197,8000000.0
2006-10-10 08:22:00,1.91201,1.91231,1.91201,1.91231,8000000.0
2006-10-10 08:23:00,1.91267,1.9127,1.91258,1.91262,7000000.0
2006-10-10 08:24:00,1.91254,1.9126,1.91218,1.91218,7000000.0
2006-10-10 08:25:00,1.91186,1.91191,1.9118,1.91191,8000000.0
2006-10-10 08:26:00,1.9118,1.91181,1.91127,1.91127,7000000.0
2006-10-10 08:27:00,1.91155,1.91161,1.91131,1.91161,10000000.0
2006-10-10 08:28:00,1.91163,1.91164,1.91126,1.91126,7000000.0
2006-10-10 08:29:00,1.91122,1.9114,1.91115,1.9112,10000000.0
2006-10-10 08:31:00,1.91122,1.91148,1.91122,1.91148,10000000.0
2006-10-10 08:33:00,1.91159,1.91185,1.91159,1.91185,7000000.0
2006-10-10 08:34:00,1.91197,1.91209,1.91192,1.91209,9000000.0
2006-10-10 08:35:00,1.91209,1.91224,1.91204,1.91211,9000000.0
2006-10-10 08:36:00,1.91198,1.91198,1.91172,1.91174,8000000.0
2006-10-10 08:37:00,1.91176,1.91184,1.91161,1.91184,9000000.0
2006-10-10 08:38:00,1.91182,1.91191,1.91169,1.91175,10000000.0
2006-10-10 08:39:00,1.91163,1.91177,1.91161,1.91166,11000000.0
2006-10-10 08:40:00,1.9118,1.91201,1.91177,1.91182,8000000.0
2006-10-10 08:41:00,1.9118,1.91182,1.91149,1.91161,11000000.0
2006-10-10 08:42:00,1.91175,1.91188,1.91168,1.91187,10000000.0
2006-10-10 08:43:00,1.91188,1.91203,1.91187,1.91189,8000000.0
2006-10-10 08:44:00,1.91175,1.91185,1.91174,1.91178,10000000.0
2006-10-10 08:45:00,1.91144,1.91165,1.91144,1.91165,8000000.0
2006-10-10 08:46:00,1.9116,1.91204,1.91038,1.91204,8000000.0
2006-10-10 08:47:00,1.91178,1.91178,1.91156,1.91163,7000000.0
2006-10-10 08:48:00,1.91131,1.91145,1.91115,1.91145,8000000.0
2006-10-10 08:49:00,1.91166,1.91173,1.91158,1.91165,11000000.0
2006-10-10 08:50:00,1.9117,1.9117,1.91158,1.91163,7000000.0
2006-10-10 08:51:00,1.91146,1.91146,1.91132,1.91132,8000000.0
2006-10-10 08:52:00,1.91133,1.91143,1.91131,1.91136,9000000.0
2006-10-10 08:53:00,1.91128,1.91128,1.91067,1.91102,8000000.0
2006-10-10 08:54:00,1.91081,1.91081,1.91049,1.91052,8000000.0
2006-10-10 08:55:00,1.91064,1.91066,1.9104,1.91056,8000000.0
2006-10-10 08:56:00,1.91072,1.91085,1.91065,1.91085,7000000.0
2006-10-10 08:57:00,1.91093,1.91099,1.91091,1.91092,8000000.0
2006-10-10 08:58:00,1.91082,1.91095,1.91074,1.91095,7000000.0
2006-10-10 08:59:00,1.91103,1.91108,1.91095,1.91108,7000000.0
2006-10-10 09:00:00,1.91123,1.91135,1.91123,1.91125,8000000.0
2006-10-10 09:01:00,1.91128,1.91155,1.91128,1.91141,9000000.0
2006-10-10 09:02:00,1.91089,1.91089,1.91039,1.91039,10000000.0
2006-10-10 09:03:00,1.91018,1.91039,1.91018,1.91029,7000000.0
2006-10-10 09:04:00,1.91056,1.91058,1.91048,1.91051,7000000.0
2006-10-10 09:05:00,1.9103,1.91047,1.9103,1.91034,7000000.0
2006-10-10 09:06:00,1.91028,1.91044,1.91,1.91009,11000000.0
2006-10-10 09:07:00,1.91021,1.91021,1.91003,1.91009,8000000.0
2006-10-10 09:08:00,1.90992,1.90992,1.90971,1.90982,7000000.0
2006-10-10 09:09:00,1.90958,1.90958,1.90923,1.90933,11000000.0
2006-10-10 09:10:00,1.90918,1.90929,1.909,1.90921,7000000.0
2006-10-10 09:11:00,1.90935,1.90943,1.90921,1.90943,9000000.0
2006-10-10 09:12:00,1.90918,1.90951,1.90918,1.90937,8000000.0
2006-10-10 09:13:00,1.90933,1.90951,1.90927,1.90947,9000000.0
2006-10-10 09:14:00,1.90957,1.90959,1.90937,1.90951,11000000.0
2006-10-10 09:15:00,1.90946,1.90949,1.90937,1.90937,7000000.0
2006-10-10 09:16:00,1.90926,1.90926,1.90892,1.90905,8000000.0
2006-10-10 09:17:00,1.90925,1.90961,1.90925,1.90961,11000000.0
2006-10-10 09:18:00,1.90973,1.90973,1.90954,1.90954,8000000.0
2006-10-10 09:19:00,1.90955,1.90956,1.90942,1.90949,7000000.0
2006-10-10 09:20:00,1.90953,1.90953,1.90926,1.9093,7000000.0
2006-10-10 09:21:00,1.90938,1.90939,1.90918,1.90934,8000000.0
2006-10-10 09:22:00,1.90945,1.90962,1.90936,1.90943,8000000.0
2006-10-10 09:23:00,1.90923,1.90935,1.90922,1.90935,7000000.0
2006-10-10 09:24:00,1.90927,1.9093,1.90918,1.90924,8000000.0
2006-10-10 09:25:00,1.90909,1.90924,1.90907,1.90923,7000000.0
2006-10-10 09:26:00,1.90925,1.90943,1.90925,1.90942,11000000.0
2006-10-10 09:27:00,1.90952,1.90955,1.90944,1.90944,11000000.0
2006-10-10 09:28:00,1.90943,1.90969,1.90943,1.90954,9000000.0
2006-10-10 09:29:00,1.90943,1.9097,1.90943,1.9097,8000000.0
2006-10-10 09:30:00,1.90977,1.90984,1.90972,1.90983,7000000.0
2006-10-10 09:31:00,1.9096,1.90989,1.9096,1.90969,7000000.0
2006-10-10 09:32:00,1.90961,1.90969,1.90959,1.90961,7000000.0
2006-10-10 09:33:00,1.90979,1.90986,1.90971,1.90986,8000000.0
2006-10-10 09:34:00,1.90996,1.91006,1.90996,1.91006,7000000.0
2006-10-10 09:35:00,1.91013,1.91021,1.9101,1.91016,10000000.0
2006-10-10 09:36:00,1.91003,1.91019,1.90995,1.91008,8000000.0
2006-10-10 09:37:00,1.91,1.91003,1.90987,1.91003,11000000.0
2006-10-10 09:39:00,1.90991,1.90998,1.9098,1.90983,7000000.0
2006-10-10 09:40:00,1.9099,1.90999,1.90982,1.90982,9000000.0
2006-10-10 09:41:00,1.90972,1.90972,1.90949,1.90964,8000000.0
2006-10-10 09:42:00,1.90977,1.90989,1.90967,1.90983,10000000.0
2006-10-10 09:44:00,1.90982,1.90982,1.90966,1.90966,8000000.0
2006-10-10 09:45:00,1.90965,1.90997,1.90965,1.90997,7000000.0
2006-10-10 09:46:00,1.90997,1.90997,1.90935,1.90993,11000000.0
2006-10-10 09:47:00,1.91029,1.91079,1.91029,1.91079,9000000.0
2006-10-10 09:48:00,1.91077,1.91097,1.91077,1.91095,7000000.0
2006-10-10 09:49:00,1.91088,1.91126,1.91088,1.9112,11000000.0
2006-10-10 09:50:00,1.91132,1.91132,1.91122,1.91125,8000000.0
2006-10-10 09:51:00,1.91115,1.91115,1.9107,1.91075,8000000.0
2006-10-10 09:52:00,1.91059,1.91063,1.91052,1.91063,8000000.0
2006-10-10 09:53:00,1.91032,1.91042,1.91019,1.91019,10000000.0
2006-10-10 09:54:00,1.91027,1.9104,1.91027,1.9104,3000000.0
2006-10-10 09:55:00,1.91051,1.91055,1.91044,1.91044,8000000.0
2006-10-10 09:56:00,1.91033,1.91061,1.91033,1.91061,10000000.0
2006-10-10 09:57:00,1.91045,1.91074,1.91045,1.91071,8000000.0
2006-10-10 09:58:00,1.91055,1.91055,1.91039,1.91039,8000000.0
2006-10-10 09:59:00,1.91047,1.91056,1.91039,1.91041,10000000.0
2006-10-10 10:00:00,1.9104,1.91047,1.91033,1.91047,10000000.0
2006-10-10 10:01:00,1.91038,1.91038,1.91016,1.91019,10000000.0
2006-10-10 10:02:00,1.91021,1.91029,1.91014,1.91014,10000000.0
2006-10-10 10:04:00,1.91006,1.91006,1.90988,1.90988,7000000.0
2006-10-10 10:05:00,1.90977,1.90979,1.90968,1.90972,11000000.0
2006-10-10 10:06:00,1.9097,1.90973,1.90957,1.90973,7000000.0
2006-10-10 10:07:00,1.90968,1.90968,1.90943,1.9095,7000000.0
2006-10-10 10:08:00,1.90925,1.90925,1.90872,1.90876,7000000.0
2006-10-10 10:09:00,1.90842,1.90859,1.90826,1.90859,7000000.0
2006-10-10 10:10:00,1.90875,1.90879,1.90864,1.90875,7000000.0
2006-10-10 10:11:00,1.9088,1.90895,1.9087,1.90895,7000000.0
2006-10-10 10:12:00,1.90894,1.90894,1.90848,1.90882,8000000.0
2006-10-10 10:13:00,1.90875,1.90885,1.90873,1.90873,8000000.0
2006-10-10 10:14:00,1.90883,1.90883,1.90872,1.90873,7000000.0
2006-10-10 10:15:00,1.90863,1.90869,1.90847,1.9085,10000000.0
2006-10-10 10:16:00,1.90851,1.90865,1.90842,1.90865,7000000.0
2006-10-10 10:17:00,1.90874,1.90878,1.90853,1.90864,11000000.0
2006-10-10 10:18:00,1.90854,1.90862,1.90836,1.90836,8000000.0
2006-10-10 10:19:00,1.90844,1.90844,1.90825,1.90829,9000000.0
2006-10-10 10:20:00,1.9079,1.9079,1.90752,1.90761,7000000.0
2006-10-10 10:21:00,1.90731,1.90731,1.90688,1.90688,8000000.0
2006-10-10 10:22:00,1.90633,1.90633,1.90599,1.90618,7000000.0
2006-10-10 10:23:00,1.90585,1.90597,1.90561,1.90566,7000000.0
2006-10-10 10:24:00,1.90587,1.90609,1.90587,1.90609,7000000.0
2006-10-10 10:25:00,1.90614,1.90614,1.90583,1.90605,9000000.0
2006-10-10 10:26:00,1.90637,1.90642,1.90628,1.90632,11000000.0
2006-10-10 10:27:00,1.90629,1.90653,1.90624,1.90653,8000000.0
2006-10-10 10:28:00,1.90649,1.90673,1.90649,1.90667,9000000.0
2006-10-10 10:29:00,1.90664,1.90672,1.90644,1.90662,8000000.0
2006-10-10 10:30:00,1.90648,1.90657,1.90582,1.90582,8000000.0
2006-10-10 10:31:00,1.90577,1.90593,1.90566,1.90593,7000000.0
2006-10-10 10:32:00,1.9061,1.9061,1.90579,1.90579,9000000.0
2006-10-10 10:33:00,1.90518,1.90521,1.90495,1.90521,7000000.0
2006-10-10 10:34:00,1.90517,1.90517,1.9049,1.90493,7000000.0
2006-10-10 10:35:00,1.90487,1.90516,1.90482,1.90516,7000000.0
2006-10-10 10:36:00,1.90508,1.90539,1.90497,1.90539,8000000.0
2006-10-10 10:37:00,1.90562,1.90676,1.90559,1.90676,8000000.0
2006-10-10 10:38:00,1.90849,1.90873,1.90763,1.90763,10000000.0
2006-10-10 10:39:00,1.90791,1.90907,1.90791,1.90907,8000000.0
2006-10-10 10:40:00,1.90891,1.90891,1.9085,1.9085,7000000.0
2006-10-10 10:41:00,1.90776,1.90776,1.90648,1.90648,9000000.0
2006-10-10 10:42:00,1.9065,1.90651,1.90636,1.90645,7000000.0
2006-10-10 10:43:00,1.90701,1.90763,1.90698,1.90758,10000000.0
2006-10-10 10:44:00,1.9074,1.9074,1.90686,1.90686,7000000.0
2006-10-10 10:45:00,1.90661,1.90683,1.90659,1.90683,8000000.0
2006-10-10 10:46:00,1.90681,1.90691,1.90669,1.90677,8000000.0
2006-10-10 10:47:00,1.9068,1.90685,1.90658,1.9068,7000000.0
2006-10-10 10:48:00,1.90695,1.90705,1.90695,1.90702,8000000.0
2006-10-10 10:49:00,1.90706,1.90706,1.90691,1.90698,9000000.0
2006-10-10 10:50:00,1.90679,1.90679,1.90653,1.90653,8000000.0
2006-10-10 10:51:00,1.90643,1.90682,1.90643,1.90673,9000000.0
2006-10-10 10:52:00,1.90662,1.90684,1.90656,1.90684,8000000.0
2006-10-10 10:53:00,1.90671,1.90671,1.90645,1.90645,9000000.0
2006-10-10 10:54:00,1.90633,1.90633,1.90568,1.90568,10000000.0
2006-10-10 10:55:00,1.90595,1.90598,1.90579,1.90579,7000000.0
2006-10-10 10:56:00,1.90577,1.90686,1.90458,1.90629,7000000.0
2006-10-10 10:57:00,1.90609,1.90621,1.90606,1.90618,8000000.0
2006-10-10 10:58:00,1.90615,1.90615,1.90541,1.90541,7000000.0
2006-10-10 10:59:00,1.90537,1.90569,1.90537,1.90569,11000000.0
2006-10-10 11:00:00,1.90542,1.90542,1.9039,1.9039,7000000.0
2006-10-10 11:01:00,1.90544,1.90545,1.90533,1.90545,8000000.0
2006-10-10 11:02:00,1.90543,1.90543,1.90525,1.90536,7000000.0
2006-10-10 11:03:00,1.90525,1.90525,1.90491,1.90491,11000000.0
2006-10-10 11:04:00,1.90493,1.90493,1.9043,1.9043,11000000.0
2006-10-10 11:05:00,1.90409,1.90437,1.90409,1.90437,7000000.0
2006-10-10 11:06:00,1.90434,1.90461,1.90434,1.90461,8000000.0
2006-10-10 11:07:00,1.9047,1.90473,1.90455,1.90455,7000000.0
2006-10-10 11:08:00,1.90467,1.90478,1.90465,1.90467,9000000.0
2006-10-10 11:09:00,1.90461,1.90461,1.90451,1.90461,8000000.0
2006-10-10 11:10:00,1.90463,1.90463,1.90438,1.90445,8000000.0
2006-10-10 11:11:00,1.90452,1.90454,1.90438,1.90451,10000000.0
2006-10-10 11:12:00,1.90452,1.90455,1.90447,1.90453,7000000.0
2006-10-10 11:13:00,1.90468,1.90478,1.90438,1.90478,11000000.0
2006-10-10 11:14:00,1.90504,1.90515,1.90496,1.90498,11000000.0
2006-10-10 11:15:00,1.90509,1.9052,1.90501,1.90508,7000000.0
2006-10-10 11:16:00,1.90515,1.9052,1.90508,1.90517,7000000.0
2006-10-10 11:17:00,1.90513,1.90513,1.90494,1.90496,7000000.0
2006-10-10 11:18:00,1.90494,1.90494,1.90467,1.90476,10000000.0
2006-10-10 11:19:00,1.9047,1.90486,1.90468,1.90486,11000000.0
2006-10-10 11:20:00,1.90474,1.90474,1.90455,1.90473,8000000.0
2006-10-10 11:21:00,1.90486,1.90489,1.90473,1.90483,7000000.0
2006-10-10 11:22:00,1.90478,1.90488,1.90468,1.90488,8000000.0
2006-10-10 11:23:00,1.90493,1.90544,1.90493,1.90544,8000000.0
2006-10-10 11:24:00,1.90549,1.90549,1.90518,1.90518,7000000.0
2006-10-10 11:25:00,1.90512,1.90522,1.9051,1.9051,8000000.0
2006-10-10 11:26:00,1.90513,1.90516,1.90486,1.90486,11000000.0
2006-10-10 11:27:00,1.90485,1.90487,1.90476,1.90487,8000000.0
2006-10-10 11:29:00,1.90501,1.90524,1.90497,1.90522,8000000.0
2006-10-10 11:30:00,1.90494,1.90497,1.90476,1.90497,7000000.0
2006-10-10 11:31:00,1.90505,1.90519,1.90501,1.90511,11000000.0
2006-10-10 11:32:00,1.90545,1.90546,1.90536,1.90539,11000000.0
2006-10-10 11:33:00,1.90536,1.90536,1.9051,1.90514,7000000.0
2006-10-10 11:34:00,1.90504,1.90534,1.90503,1.90534,7000000.0
2006-10-10 11:35:00,1.90549,1.90549,1.90523,1.90531,10000000.0
2006-10-10 11:36:00,1.9053,1.9053,1.905,1.905,8000000.0
2006-10-10 11:37:00,1.90473,1.90514,1.90473,1.90506,8000000.0
2006-10-10 11:38:00,1.90504,1.9052,1.90504,1.9052,9000000.0
2006-10-10 11:39:00,1.90515,1.90531,1.90515,1.90524,9000000.0
2006-10-10 11:40:00,1.90523,1.90525,1.90511,1.90525,11000000.0
2006-10-10 11:41:00,1.90528,1.90533,1.9052,1.90527,11000000.0
2006-10-10 11:42:00,1.90515,1.90528,1.90514,1.90528,11000000.0
2006-10-10 11:43:00,1.9052,1.90523,1.90506,1.90512,7000000.0
2006-10-10 11:44:00,1.9053,1.90533,1.90528,1.90528,7000000.0
2006-10-10 11:45:00,1.90501,1.9052,1.90501,1.90518,11000000.0
2006-10-10 11:46:00,1.90505,1.90512,1.90496,1.90501,7000000.0
2006-10-10 11:47:00,1.90509,1.9052,1.90501,1.90501,9000000.0
2006-10-10 11:48:00,1.90504,1.90521,1.90494,1.90515,10000000.0
2006-10-10 11:49:00,1.90513,1.90522,1.90511,1.90521,7000000.0
2006-10-10 11:50:00,1.90528,1.90543,1.90525,1.90536,7000000.0
2006-10-10 11:51:00,1.90554,1.90561,1.90524,1.90548,8000000.0
2006-10-10 11:52:00,1.90535,1.90548,1.90532,1.90547,10000000.0
2006-10-10 11:53:00,1.90543,1.90548,1.90534,1.90539,10000000.0
2006-10-10 11:54:00,1.90531,1.90545,1.90529,1.90535,9000000.0
2006-10-10 11:55:00,1.90538,1.90548,1.90537,1.90548,8000000.0
2006-10-10 11:56:00,1.90553,1.9057,1.90553,1.90566,11000000.0
2006-10-10 11:57:00,1.90559,1.90559,1.90538,1.90538,8000000.0
2006-10-10 11:58:00,1.90541,1.90551,1.90539,1.90543,9000000.0
2006-10-10 11:59:00,1.90544,1.90549,1.90539,1.90543,7000000.0
2006-10-10 12:00:00,1.9055,1.90553,1.90537,1.90553,7000000.0
2006-10-10 12:03:00,1.90555,1.90579,1.90555,1.90579,7000000.0
2006-10-10 12:04:00,1.9058,1.90594,1.90575,1.90586,9000000.0
2006-10-10 12:06:00,1.90582,1.90593,1.90566,1.90566,7000000.0
2006-10-10 12:07:00,1.90559,1.90582,1.90559,1.90582,7000000.0
2006-10-10 12:08:00,1.90592,1.90618,1.90592,1.90606,9000000.0
2006-10-10 12:09:00,1.90617,1.90644,1.90606,1.90644,8000000.0
2006-10-10 12:10:00,1.90647,1.90651,1.90628,1.90628,8000000.0
2006-10-10 12:11:00,1.90617,1.90631,1.90611,1.90618,7000000.0
2006-10-10 12:12:00,1.90626,1.90626,1.90609,1.90617,7000000.0
2006-10-10 12:13:00,1.90614,1.90614,1.9058,1.90602,10000000.0
2006-10-10 12:14:00,1.90602,1.90609,1.90595,1.90608,8000000.0
2006-10-10 12:15:00,1.90619,1.9062,1.90593,1.9061,8000000.0
2006-10-10 12:16:00,1.90589,1.90618,1.90589,1.90602,8000000.0
2006-10-10 12:18:00,1.90595,1.90602,1.90588,1.90602,11000000.0
2006-10-10 12:19:00,1.90595,1.90612,1.90595,1.9061,9000000.0
2006-10-10 12:20:00,1.90603,1.90612,1.90585,1.90612,10000000.0
2006-10-10 12:21:00,1.90632,1.90646,1.90454,1.90454,7000000.0
2006-10-10 12:22:00,1.90625,1.90639,1.9062,1.90634,8000000.0
2006-10-10 12:23:00,1.90622,1.90635,1.90613,1.90613,7000000.0
2006-10-10 12:25:00,1.9063,1.90638,1.90619,1.90624,9000000.0
2006-10-10 12:26:00,1.90619,1.90628,1.90619,1.90622,8000000.0
2006-10-10 12:27:00,1.90621,1.90621,1.90592,1.90593,10000000.0
2006-10-10 12:28:00,1.90581,1.90581,1.90532,1.90538,9000000.0
2006-10-10 12:29:00,1.90528,1.90528,1.90494,1.90501,9000000.0
2006-10-10 12:30:00,1.90495,1.90507,1.90482,1.90507,7000000.0
2006-10-10 12:31:00,1.9051,1.90516,1.90491,1.90516,11000000.0
2006-10-10 12:32:00,1.90516,1.90516,1.90492,1.90492,7000000.0
2006-10-10 12:33:00,1.90504,1.90518,1.90499,1.90499,7000000.0
2006-10-10 12:34:00,1.90496,1.90522,1.90496,1.90522,7000000.0
2006-10-10 12:35:00,1.90532,1.90532,1.90525,1.9053,8000000.0
2006-10-10 12:36:00,1.90519,1.90519,1.9047,1.90471,8000000.0
2006-10-10 12:37:00,1.9046,1.90484,1.9046,1.90484,9000000.0
2006-10-10 12:38:00,1.905,1.90504,1.90472,1.90498,8000000.0
2006-10-10 12:39:00,1.90481,1.90481,1.90448,1.90448,9000000.0
2006-10-10 12:40:00,1.90454,1.90456,1.90438,1.90443,7000000.0
2006-10-10 12:41:00,1.90451,1.9046,1.90449,1.90455,8000000.0
2006-10-10 12:42:00,1.90462,1.90478,1.90462,1.90478,9000000.0
2006-10-10 12:43:00,1.90484,1.90488,1.90453,1.90453,9000000.0
2006-10-10 12:44:00,1.90481,1.90486,1.90471,1.90486,8000000.0
2006-10-10 12:45:00,1.90478,1.90478,1.90431,1.90443,10000000.0
2006-10-10 12:46:00,1.9042,1.90434,1.90412,1.90419,9000000.0
2006-10-10 12:47:00,1.90434,1.90462,1.90427,1.90462,10000000.0
2006-10-10 12:48:00,1.90465,1.90491,1.90465,1.90487,11000000.0
2006-10-10 12:49:00,1.90491,1.90491,1.90475,1.90475,7000000.0
2006-10-10 12:50:00,1.90494,1.90498,1.90458,1.90458,7000000.0
2006-10-10 12:52:00,1.90464,1.90485,1.90448,1.90475,11000000.0
2006-10-10 12:53:00,1.90468,1.90478,1.90468,1.90474,8000000.0
2006-10-10 12:54:00,1.90482,1.90496,1.90482,1.90484,7000000.0
2006-10-10 12:56:00,1.9048,1.9048,1.90467,1.90477,7000000.0
2006-10-10 12:58:00,1.90464,1.90465,1.90422,1.90423,8000000.0
2006-10-10 12:59:00,1.90435,1.90447,1.90431,1.90447,7000000.0
2006-10-10 13:00:00,1.9045,1.9045,1.90439,1.90439,8000000.0
2006-10-10 13:01:00,1.9041,1.90425,1.904,1.90405,8000000.0
2006-10-10 13:02:00,1.90388,1.90388,1.90365,1.90373,7000000.0
2006-10-10 13:03:00,1.90352,1.90353,1.90332,1.90342,8000000.0
2006-10-10 13:04:00,1.90327,1.90361,1.90327,1.90361,7000000.0
2006-10-10 13:05:00,1.9038,1.90386,1.9037,1.90379,8000000.0
2006-10-10 13:06:00,1.90368,1.90371,1.90354,1.90365,7000000.0
2006-10-10 13:07:00,1.90368,1.90368,1.90337,1.90345,7000000.0
2006-10-10 13:08:00,1.90321,1.90321,1.90275,1.90275,10000000.0
2006-10-10 13:09:00,1.90313,1.90333,1.90297,1.90297,7000000.0
2006-10-10 13:10:00,1.90284,1.90288,1.90261,1.90278,9000000.0
2006-10-10 13:11:00,1.90291,1.90291,1.90258,1.90279,8000000.0
2006-10-10 13:12:00,1.90267,1.90285,1.90264,1.90283,8000000.0
2006-10-10 13:13:00,1.90263,1.90275,1.90251,1.90275,9000000.0
2006-10-10 13:14:00,1.90267,1.90288,1.90267,1.90284,7000000.0
2006-10-10 13:15:00,1.90263,1.90263,1.90189,1.90205,8000000.0
2006-10-10 13:16:00,1.90195,1.90195,1.90173,1.90179,8000000.0
2006-10-10 13:17:00,1.90152,1.90152,1.90106,1.90106,9000000.0
2006-10-10 13:18:00,1.90084,1.90098,1.90077,1.90098,10000000.0
2006-10-10 13:19:00,1.90073,1.90109,1.90073,1.90109,8000000.0
2006-10-10 13:20:00,1.90123,1.90135,1.90115,1.90135,8000000.0
2006-10-10 13:22:00,1.90136,1.90139,1.90112,1.90139,11000000.0
2006-10-10 13:23:00,1.90128,1.90139,1.90123,1.90139,8000000.0
2006-10-10 13:24:00,1.90152,1.90159,1.90151,1.90159,7000000.0
2006-10-10 13:25:00,1.90156,1.90167,1.90141,1.90141,11000000.0
2006-10-10 13:26:00,1.90142,1.90142,1.90094,1.90094,10000000.0
2006-10-10 13:27:00,1.90073,1.90088,1.90069,1.90085,8000000.0
2006-10-10 13:28:00,1.90085,1.90101,1.90085,1.90101,21000000.0
2006-10-10 13:29:00,1.90107,1.90117,1.90106,1.90117,17000000.0
2006-10-10 13:30:00,1.90109,1.90109,1.90087,1.90087,7000000.0
2006-10-10 13:31:00,1.90066,1.90091,1.90063,1.90091,9000000.0
2006-10-10 13:32:00,1.90098,1.90102,1.90092,1.90101,14000000.0
2006-10-10 13:33:00,1.90096,1.90096,1.90063,1.90063,14000000.0
2006-10-10 13:34:00,1.90066,1.90069,1.90059,1.90066,31000000.0
2006-10-10 13:35:00,1.90065,1.90093,1.90065,1.90093,17000000.0
2006-10-10 13:36:00,1.90096,1.90096,1.90088,1.90089,24000000.0
2006-10-10 13:37:00,1.9009,1.9009,1.90073,1.90075,10000000.0
2006-10-10 13:38:00,1.90063,1.90081,1.9006,1.9008,18000000.0
2006-10-10 13:39:00,1.90087,1.9009,1.9008,1.90084,15000000.0
2006-10-10 13:40:00,1.90079,1.90079,1.90064,1.90067,29000000.0
2006-10-10 13:41:00,1.90069,1.90077,1.90061,1.90077,13000000.0
2006-10-10 13:42:00,1.9008,1.9008,1.90072,1.90077,3000000.0
2006-10-10 13:43:00,1.90072,1.90072,1.90055,1.90055,10000000.0
2006-10-10 13:44:00,1.90058,1.90078,1.9005,1.90062,26000000.0
2006-10-10 13:45:00,1.90045,1.9006,1.90042,1.9006,22000000.0
2006-10-10 13:46:00,1.90067,1.90068,1.90045,1.90053,19000000.0
2006-10-10 13:47:00,1.90054,1.90054,1.9001,1.9001,17000000.0
2006-10-10 13:48:00,1.8999,1.90012,1.89988,1.90012,22000000.0
2006-10-10 13:49:00,1.90029,1.90036,1.90026,1.90026,24000000.0
2006-10-10 13:50:00,1.90023,1.90026,1.89997,1.89997,15000000.0
2006-10-10 13:51:00,1.89998,1.90019,1.89998,1.90019,22000000.0
2006-10-10 13:52:00,1.90025,1.90025,1.90002,1.90025,32000000.0
2006-10-10 13:54:00,1.90024,1.90025,1.90018,1.90022,31000000.0
2006-10-10 13:55:00,1.90015,1.90015,1.90004,1.9001,20000000.0
2006-10-10 13:56:00,1.90003,1.90003,1.89982,1.89989,24000000.0
2006-10-10 13:57:00,1.89992,1.89999,1.89979,1.89999,34000000.0
2006-10-10 13:58:00,1.90008,1.90015,1.90002,1.90015,16000000.0
2006-10-10 13:59:00,1.9001,1.90023,1.90008,1.90023,30000000.0
2006-10-10 14:00:00,1.90031,1.90031,1.90016,1.90016,39000000.0
2006-10-10 14:01:00,1.90036,1.90044,1.90036,1.9004,30000000.0
2006-10-10 14:02:00,1.90031,1.90036,1.90027,1.90036,19000000.0
2006-10-10 14:03:00,1.90044,1.90044,1.90031,1.90033,23000000.0
2006-10-10 14:04:00,1.90018,1.90036,1.90015,1.90036,33000000.0
2006-10-10 14:05:00,1.90023,1.90026,1.90016,1.90016,28000000.0
2006-10-10 14:06:00,1.90023,1.90037,1.90016,1.90037,31000000.0
2006-10-10 14:07:00,1.90029,1.90032,1.9002,1.90021,31000000.0
2006-10-10 14:08:00,1.90043,1.90072,1.90043,1.90072,27000000.0
2006-10-10 14:09:00,1.90078,1.90092,1.90072,1.90092,27000000.0
2006-10-10 14:10:00,1.90084,1.90095,1.90081,1.90095,24000000.0
2006-10-10 14:11:00,1.90101,1.90107,1.90095,1.90107,21000000.0
2006-10-10 14:12:00,1.90088,1.90102,1.90085,1.90091,22000000.0
2006-10-10 14:13:00,1.90117,1.90121,1.90097,1.90102,13000000.0
2006-10-10 14:14:00,1.90106,1.90115,1.90106,1.90115,21000000.0
2006-10-10 14:15:00,1.90109,1.90109,1.90069,1.90074,25000000.0
2006-10-10 14:16:00,1.90073,1.90099,1.90065,1.90068,26000000.0
2006-10-10 14:17:00,1.90087,1.90093,1.90085,1.90091,32000000.0
2006-10-10 14:18:00,1.90099,1.90099,1.90088,1.90093,27000000.0
2006-10-10 14:19:00,1.9009,1.90093,1.90077,1.90077,35000000.0
2006-10-10 14:20:00,1.90067,1.90078,1.90059,1.90067,32000000.0
2006-10-10 14:21:00,1.90058,1.90058,1.90035,1.90058,39000000.0
2006-10-10 14:22:00,1.90081,1.90105,1.90075,1.90096,22000000.0
2006-10-10 14:23:00,1.90113,1.90124,1.90098,1.90104,40000000.0
2006-10-10 14:24:00,1.90104,1.90112,1.90096,1.90112,10000000.0
2006-10-10 14:25:00,1.90123,1.90129,1.90105,1.90127,35000000.0
2006-10-10 14:26:00,1.90131,1.90131,1.90108,1.90116,18000000.0
2006-10-10 14:27:00,1.90109,1.90133,1.90107,1.90133,28000000.0
2006-10-10 14:28:00,1.90135,1.90135,1.90103,1.90116,21000000.0
2006-10-10 14:29:00,1.90115,1.90144,1.90109,1.90144,16000000.0
2006-10-10 14:30:00,1.9015,1.90153,1.90141,1.90153,25000000.0
2006-10-10 14:31:00,1.90153,1.90177,1.90141,1.90177,26000000.0
2006-10-10 14:32:00,1.90192,1.90192,1.90179,1.90179,32000000.0
2006-10-10 14:33:00,1.9016,1.9016,1.90127,1.90127,20000000.0
2006-10-10 14:34:00,1.9012,1.90128,1.90118,1.90119,25000000.0
2006-10-10 14:36:00,1.90111,1.90115,1.90111,1.90113,11000000.0
2006-10-10 14:37:00,1.90122,1.90131,1.9012,1.9013,41000000.0
2006-10-10 14:38:00,1.9013,1.9013,1.90111,1.90112,54000000.0
2006-10-10 14:40:00,1.90119,1.90162,1.90119,1.90155,36000000.0
2006-10-10 14:41:00,1.90163,1.90166,1.90154,1.90166,41000000.0
2006-10-10 14:42:00,1.90163,1.90163,1.90135,1.90149,19000000.0
2006-10-10 14:45:00,1.90139,1.90146,1.90133,1.90146,33000000.0
2006-10-10 14:46:00,1.90147,1.90173,1.90147,1.90173,11000000.0
2006-10-10 14:47:00,1.90175,1.9019,1.90175,1.9019,7000000.0
2006-10-10 14:48:00,1.9019,1.90191,1.90181,1.90184,21000000.0
2006-10-10 14:49:00,1.90181,1.90198,1.90177,1.90197,32000000.0
2006-10-10 14:50:00,1.90201,1.90205,1.90188,1.90205,33000000.0
2006-10-10 14:51:00,1.90206,1.90206,1.90196,1.90196,37000000.0
2006-10-10 14:52:00,1.90187,1.90187,1.90177,1.90178,17000000.0
2006-10-10 14:53:00,1.90169,1.90176,1.90165,1.90166,22000000.0
2006-10-10 14:54:00,1.90147,1.90154,1.90144,1.90153,17000000.0
2006-10-10 14:55:00,1.9015,1.90161,1.90144,1.90153,7000000.0
2006-10-10 14:56:00,1.90131,1.90131,1.90091,1.90091,21000000.0
2006-10-10 14:57:00,1.90101,1.90112,1.90091,1.90092,12000000.0
2006-10-10 14:58:00,1.9006,1.90091,1.90054,1.90065,31000000.0
2006-10-10 14:59:00,1.90091,1.90124,1.90091,1.90124,20000000.0
2006-10-10 15:00:00,1.90147,1.90147,1.90133,1.90136,32000000.0
2006-10-10 15:01:00,1.90111,1.90111,1.90063,1.90066,14000000.0
2006-10-10 15:02:00,1.90061,1.90086,1.90057,1.90057,26000000.0
2006-10-10 15:03:00,1.90066,1.90068,1.90051,1.90054,30000000.0
2006-10-10 15:04:00,1.90033,1.90045,1.90017,1.90033,29000000.0
2006-10-10 15:05:00,1.90022,1.90065,1.90022,1.90065,28000000.0
2006-10-10 15:06:00,1.90062,1.90062,1.90042,1.90042,16000000.0
2006-10-10 15:07:00,1.90044,1.90044,1.90034,1.90043,26000000.0
2006-10-10 15:09:00,1.9005,1.90051,1.90031,1.90047,34000000.0
2006-10-10 15:10:00,1.90033,1.90053,1.90029,1.90031,36000000.0
2006-10-10 15:11:00,1.90022,1.90025,1.90008,1.90013,27000000.0
2006-10-10 15:12:00,1.89997,1.90018,1.89997,1.90018,26000000.0
2006-10-10 15:13:00,1.90027,1.90027,1.9001,1.90014,41000000.0
2006-10-10 15:14:00,1.90007,1.90018,1.90007,1.90018,30000000.0
2006-10-10 15:15:00,1.90017,1.90017,1.89992,1.89992,21000000.0
2006-10-10 15:16:00,1.89992,1.89997,1.89992,1.89997,9000000.0
2006-10-10 15:17:00,1.89995,1.90002,1.89989,1.90002,26000000.0
2006-10-10 15:18:00,1.90003,1.90004,1.89998,1.90004,10000000.0
2006-10-10 15:19:00,1.90021,1.90027,1.90021,1.90026,16000000.0
2006-10-10 15:21:00,1.90037,1.90074,1.90037,1.90069,12000000.0
2006-10-10 15:22:00,1.90076,1.90085,1.90068,1.90073,22000000.0
2006-10-10 15:23:00,1.9007,1.9007,1.90061,1.9007,36000000.0
2006-10-10 15:24:00,1.90086,1.90106,1.90086,1.90103,8000000.0
2006-10-10 15:25:00,1.90099,1.90101,1.90091,1.90091,14000000.0
2006-10-10 15:26:00,1.9009,1.90096,1.90089,1.90093,40000000.0
2006-10-10 15:27:00,1.90091,1.901,1.90089,1.90089,32000000.0
2006-10-10 15:28:00,1.90081,1.90081,1.9006,1.90071,55000000.0
2006-10-10 15:29:00,1.9007,1.9007,1.89879,1.90059,47000000.0
2006-10-10 15:30:00,1.89899,1.90156,1.89884,1.90014,71000000.0
2006-10-10 15:31:00,1.90002,1.90026,1.90002,1.90026,58000000.0
2006-10-10 15:32:00,1.90039,1.90052,1.90039,1.90046,25000000.0
2006-10-10 15:33:00,1.90045,1.90058,1.90045,1.90049,32000000.0
2006-10-10 15:34:00,1.90026,1.90026,1.90011,1.90012,22000000.0
2006-10-10 15:35:00,1.90018,1.90041,1.90005,1.90017,30000000.0
2006-10-10 15:36:00,1.90007,1.90018,1.90005,1.90018,23000000.0
2006-10-10 15:37:00,1.89999,1.89999,1.89949,1.8995,24000000.0
2006-10-10 15:38:00,1.89904,1.89908,1.89887,1.89904,61000000.0
2006-10-10 15:39:00,1.89912,1.89912,1.89882,1.89883,40000000.0
2006-10-10 15:40:00,1.89898,1.89909,1.89893,1.89909,37000000.0
2006-10-10 15:41:00,1.89916,1.8992,1.89903,1.8992,43000000.0
2006-10-10 15:42:00,1.89918,1.89927,1.89917,1.89921,41000000.0
2006-10-10 15:43:00,1.89911,1.89936,1.89911,1.89936,30000000.0
2006-10-10 15:44:00,1.89939,1.89939,1.89912,1.89912,29000000.0
2006-10-10 15:45:00,1.89899,1.8991,1.89889,1.8991,36000000.0
2006-10-10 15:46:00,1.8993,1.89935,1.89924,1.89924,24000000.0
2006-10-10 15:47:00,1.89919,1.89943,1.89916,1.89943,31000000.0
2006-10-10 15:48:00,1.89945,1.89949,1.89936,1.89945,33000000.0
2006-10-10 15:49:00,1.89951,1.89963,1.89951,1.89958,25000000.0
2006-10-10 15:50:00,1.89955,1.89955,1.89915,1.89915,11000000.0
2006-10-10 15:51:00,1.89891,1.89891,1.89852,1.89873,37000000.0
2006-10-10 15:52:00,1.89892,1.89922,1.89892,1.89922,23000000.0
2006-10-10 15:53:00,1.89917,1.89919,1.89914,1.89916,15000000.0
2006-10-10 15:54:00,1.89913,1.89942,1.89913,1.89942,26000000.0
2006-10-10 15:55:00,1.8996,1.89969,1.89957,1.89959,33000000.0
2006-10-10 15:56:00,1.89942,1.89942,1.89935,1.8994,6000000.0
2006-10-10 15:57:00,1.89927,1.89939,1.89927,1.89937,34000000.0
2006-10-10 15:58:00,1.89941,1.89953,1.89938,1.89938,24000000.0
2006-10-10 15:59:00,1.89936,1.89964,1.89936,1.89964,23000000.0
2006-10-10 16:00:00,1.89978,1.8998,1.89972,1.89972,51000000.0
2006-10-10 16:01:00,1.89971,1.89983,1.8997,1.89975,31000000.0
2006-10-10 16:02:00,1.89956,1.89957,1.89935,1.89947,29000000.0
2006-10-10 16:03:00,1.89945,1.8995,1.89941,1.89941,51000000.0
2006-10-10 16:04:00,1.89946,1.89964,1.89942,1.89964,38000000.0
2006-10-10 16:06:00,1.89961,1.89964,1.89953,1.89953,33000000.0
2006-10-10 16:07:00,1.89946,1.89949,1.89936,1.89943,37000000.0
2006-10-10 16:08:00,1.89949,1.89964,1.89949,1.89964,37000000.0
2006-10-10 16:09:00,1.89982,1.90039,1.89982,1.90039,44000000.0
2006-10-10 16:10:00,1.90036,1.90036,1.90019,1.90035,41000000.0
2006-10-10 16:11:00,1.90026,1.90035,1.90021,1.9003,27000000.0
2006-10-10 16:12:00,1.90045,1.90061,1.90045,1.90045,22000000.0
2006-10-10 16:13:00,1.90019,1.90026,1.90003,1.90004,38000000.0
2006-10-10 16:14:00,1.8999,1.89995,1.89977,1.89977,41000000.0
2006-10-10 16:15:00,1.90002,1.9002,1.90002,1.90019,42000000.0
2006-10-10 16:16:00,1.90015,1.90016,1.89989,1.89995,45000000.0
2006-10-10 16:17:00,1.89993,1.89993,1.8998,1.8998,22000000.0
2006-10-10 16:18:00,1.89972,1.89983,1.89972,1.89979,49000000.0
2006-10-10 16:19:00,1.89975,1.89975,1.89949,1.89949,27000000.0
2006-10-10 16:20:00,1.89941,1.8995,1.89941,1.8995,52000000.0
2006-10-10 16:21:00,1.89946,1.89953,1.89936,1.89946,37000000.0
2006-10-10 16:22:00,1.89946,1.89955,1.89939,1.89954,50000000.0
2006-10-10 16:23:00,1.89969,1.89969,1.89943,1.89958,48000000.0
2006-10-10 16:24:00,1.89953,1.89969,1.89953,1.89969,44000000.0
2006-10-10 16:25:00,1.89954,1.89954,1.89938,1.89949,28000000.0
2006-10-10 16:26:00,1.89944,1.89946,1.89929,1.89946,41000000.0
2006-10-10 16:27:00,1.8996,1.89965,1.89957,1.89965,46000000.0
2006-10-10 16:28:00,1.89977,1.89983,1.89967,1.89977,34000000.0
2006-10-10 16:29:00,1.89957,1.89957,1.89947,1.89947,24000000.0
2006-10-10 16:30:00,1.89931,1.89932,1.89911,1.89928,43000000.0
2006-10-10 16:31:00,1.89923,1.89939,1.89914,1.89933,36000000.0
2006-10-10 16:32:00,1.89927,1.89944,1.89925,1.89937,34000000.0
2006-10-10 16:33:00,1.89934,1.89934,1.89912,1.89922,41000000.0
2006-10-10 16:34:00,1.89935,1.89954,1.89931,1.89937,29000000.0
2006-10-10 16:35:00,1.8995,1.89955,1.89934,1.89955,53000000.0
2006-10-10 16:37:00,1.89949,1.89949,1.89935,1.89946,56000000.0
2006-10-10 16:38:00,1.89945,1.89955,1.89941,1.89952,34000000.0
2006-10-10 16:39:00,1.89943,1.89943,1.89931,1.89938,43000000.0
2006-10-10 16:40:00,1.89948,1.89956,1.89931,1.89955,63000000.0
2006-10-10 16:41:00,1.89951,1.89972,1.89941,1.89963,44000000.0
2006-10-10 16:42:00,1.89981,1.89981,1.89964,1.89977,57000000.0
2006-10-10 16:43:00,1.89974,1.90013,1.89974,1.90003,20000000.0
2006-10-10 16:44:00,1.90023,1.90024,1.90008,1.9001,34000000.0
2006-10-10 16:45:00,1.90018,1.90032,1.9001,1.90029,41000000.0
2006-10-10 16:46:00,1.90024,1.90024,1.90006,1.90013,59000000.0
2006-10-10 16:47:00,1.90019,1.90045,1.90015,1.90043,55000000.0
2006-10-10 16:48:00,1.90066,1.90072,1.90054,1.90072,46000000.0
2006-10-10 16:49:00,1.90084,1.90094,1.90078,1.90094,35000000.0
2006-10-10 16:50:00,1.90097,1.901,1.90076,1.90089,45000000.0
2006-10-10 16:51:00,1.90086,1.90086,1.90074,1.90081,30000000.0
2006-10-10 16:52:00,1.90105,1.90111,1.90093,1.90103,30000000.0
2006-10-10 16:53:00,1.90119,1.90124,1.90118,1.90124,19000000.0
2006-10-10 16:54:00,1.90132,1.90144,1.90132,1.90141,18000000.0
2006-10-10 16:55:00,1.9014,1.9014,1.9013,1.90131,40000000.0
2006-10-10 16:56:00,1.90123,1.90123,1.90111,1.90114,37000000.0
2006-10-10 16:57:00,1.90108,1.90108,1.90092,1.901,17000000.0
2006-10-10 16:58:00,1.90118,1.90118,1.9011,1.90113,45000000.0
2006-10-10 16:59:00,1.90112,1.90141,1.90112,1.90132,39000000.0
2006-10-10 17:00:00,1.90122,1.90143,1.90122,1.90132,47000000.0
2006-10-10 17:02:00,1.90114,1.90137,1.90114,1.90129,33000000.0
2006-10-10 17:03:00,1.90125,1.90135,1.90112,1.90123,33000000.0
2006-10-10 17:04:00,1.9013,1.90144,1.90127,1.9014,37000000.0
2006-10-10 17:05:00,1.90132,1.90138,1.90119,1.90119,35000000.0
2006-10-10 17:06:00,1.90129,1.90136,1.90123,1.90131,46000000.0
2006-10-10 17:07:00,1.90126,1.90129,1.90112,1.90117,33000000.0
2006-10-10 17:08:00,1.90118,1.90118,1.901,1.90106,45000000.0
2006-10-10 17:09:00,1.90109,1.90116,1.901,1.90102,47000000.0
2006-10-10 17:10:00,1.90074,1.90076,1.90064,1.90064,6000000.0
2006-10-10 17:11:00,1.90082,1.90114,1.90082,1.90108,44000000.0
2006-10-10 17:12:00,1.90124,1.90128,1.90106,1.90106,23000000.0
2006-10-10 17:13:00,1.90124,1.90124,1.901,1.90107,35000000.0
2006-10-10 17:14:00,1.90116,1.90123,1.90116,1.90121,27000000.0
2006-10-10 17:15:00,1.90117,1.90121,1.90104,1.90107,26000000.0
2006-10-10 17:16:00,1.90109,1.90126,1.90109,1.90124,27000000.0
2006-10-10 17:17:00,1.90135,1.9014,1.90132,1.9014,38000000.0
2006-10-10 17:18:00,1.90132,1.90133,1.9012,1.90128,29000000.0
2006-10-10 17:19:00,1.90109,1.90115,1.90099,1.90099,19000000.0
2006-10-10 17:20:00,1.90082,1.90082,1.90063,1.90063,29000000.0
2006-10-10 17:21:00,1.90077,1.90092,1.90075,1.90092,26000000.0
2006-10-10 17:22:00,1.90106,1.9012,1.90106,1.90119,30000000.0
2006-10-10 17:23:00,1.90119,1.90123,1.90108,1.90121,32000000.0
2006-10-10 17:24:00,1.9013,1.90142,1.90119,1.90125,23000000.0
2006-10-10 17:25:00,1.90137,1.90137,1.90114,1.90129,20000000.0
2006-10-10 17:26:00,1.90124,1.90124,1.90108,1.90114,18000000.0
2006-10-10 17:27:00,1.90105,1.90105,1.90056,1.90069,44000000.0
2006-10-10 17:28:00,1.90067,1.90094,1.90067,1.90076,39000000.0
2006-10-10 17:29:00,1.9006,1.90102,1.9006,1.90102,36000000.0
2006-10-10 17:30:00,1.90098,1.90104,1.90094,1.90098,61000000.0
2006-10-10 17:31:00,1.90091,1.90108,1.90088,1.90107,62000000.0
2006-10-10 17:32:00,1.90113,1.90113,1.90102,1.90107,54000000.0
2006-10-10 17:33:00,1.90106,1.90111,1.90099,1.90111,64000000.0
2006-10-10 17:34:00,1.90118,1.9012,1.90103,1.90111,60000000.0
2006-10-10 17:35:00,1.901,1.901,1.9008,1.9008,43000000.0
2006-10-10 17:36:00,1.90071,1.90087,1.90071,1.90083,58000000.0
2006-10-10 17:37:00,1.90088,1.90095,1.90084,1.90094,47000000.0
2006-10-10 17:38:00,1.90091,1.90106,1.90084,1.90104,44000000.0
2006-10-10 17:39:00,1.90107,1.90119,1.90106,1.90112,41000000.0
2006-10-10 17:40:00,1.90114,1.90135,1.90114,1.90132,59000000.0
2006-10-10 17:41:00,1.90137,1.90139,1.9013,1.90139,50000000.0
2006-10-10 17:42:00,1.90133,1.9014,1.90133,1.90135,37000000.0
2006-10-10 17:43:00,1.90126,1.90128,1.90112,1.90112,33000000.0
2006-10-10 17:44:00,1.90112,1.90137,1.90111,1.90137,46000000.0
2006-10-10 17:45:00,1.90136,1.90144,1.90136,1.90144,49000000.0
2006-10-10 17:46:00,1.90132,1.90135,1.9011,1.9011,56000000.0
2006-10-10 17:47:00,1.90114,1.90132,1.90114,1.90129,65000000.0
2006-10-10 17:48:00,1.90124,1.90125,1.90111,1.90117,61000000.0
2006-10-10 17:49:00,1.90105,1.90119,1.90097,1.90098,72000000.0
2006-10-10 17:50:00,1.90115,1.90122,1.90107,1.90122,53000000.0
2006-10-10 17:51:00,1.90119,1.90119,1.90105,1.90109,54000000.0
2006-10-10 17:52:00,1.90114,1.90122,1.90114,1.90119,51000000.0
2006-10-10 17:53:00,1.90124,1.90131,1.90124,1.90125,42000000.0
2006-10-10 17:55:00,1.90126,1.90136,1.90126,1.90136,32000000.0
2006-10-10 17:56:00,1.90136,1.90136,1.90127,1.90131,47000000.0
2006-10-10 17:57:00,1.9013,1.90144,1.90126,1.90144,34000000.0
2006-10-10 17:58:00,1.90147,1.90153,1.90147,1.90153,44000000.0
2006-10-10 17:59:00,1.90159,1.9016,1.90148,1.90159,39000000.0
2006-10-10 18:00:00,1.90191,1.90196,1.90187,1.90187,32000000.0
2006-10-10 18:01:00,1.90171,1.90174,1.90158,1.90158,52000000.0
2006-10-10 18:02:00,1.90162,1.90169,1.90161,1.90162,30000000.0
2006-10-10 18:03:00,1.899,1.899,1.89885,1.89893,38000000.0
2006-10-10 18:04:00,1.89896,1.89899,1.89895,1.89897,38000000.0
2006-10-10 18:05:00,1.89889,1.89889,1.89872,1.89877,36000000.0
2006-10-10 18:06:00,1.89869,1.89874,1.89867,1.89867,32000000.0
2006-10-10 18:07:00,1.89862,1.89863,1.89851,1.89852,38000000.0
2006-10-10 18:08:00,1.89848,1.89848,1.89834,1.89835,56000000.0
2006-10-10 18:09:00,1.89825,1.89828,1.89813,1.89827,34000000.0
2006-10-10 18:10:00,1.89818,1.8982,1.89804,1.89818,26000000.0
2006-10-10 18:11:00,1.89823,1.89833,1.89822,1.89833,34000000.0
2006-10-10 18:12:00,1.89822,1.89827,1.89814,1.89827,24000000.0
2006-10-10 18:13:00,1.89828,1.89828,1.89819,1.8982,30000000.0
2006-10-10 18:14:00,1.89809,1.89811,1.89802,1.89803,22000000.0
2006-10-10 18:15:00,1.89788,1.89788,1.89775,1.89779,21000000.0
2006-10-10 18:16:00,1.89766,1.89778,1.89761,1.89778,66000000.0
2006-10-10 18:17:00,1.89775,1.89786,1.89768,1.89786,60000000.0
2006-10-10 18:19:00,1.89789,1.89811,1.89789,1.89802,46000000.0
2006-10-10 18:20:00,1.89806,1.89824,1.89805,1.89824,61000000.0
2006-10-10 18:21:00,1.89828,1.89832,1.89826,1.89828,37000000.0
2006-10-10 18:22:00,1.89837,1.89847,1.8983,1.89847,49000000.0
2006-10-10 18:23:00,1.89841,1.89845,1.89818,1.89829,34000000.0
2006-10-10 18:24:00,1.8983,1.89863,1.8983,1.89845,47000000.0
2006-10-10 18:25:00,1.89825,1.89825,1.89811,1.8982,31000000.0
2006-10-10 18:26:00,1.89821,1.89832,1.89821,1.89832,43000000.0
2006-10-10 18:27:00,1.89837,1.89847,1.89836,1.89846,35000000.0
2006-10-10 18:28:00,1.89848,1.89849,1.89841,1.89849,18000000.0
2006-10-10 18:30:00,1.89846,1.89855,1.89846,1.89853,32000000.0
2006-10-10 18:31:00,1.89852,1.89862,1.8984,1.89856,46000000.0
2006-10-10 18:33:00,1.89859,1.89865,1.89852,1.89865,29000000.0
2006-10-10 18:34:00,1.89863,1.89869,1.89857,1.89869,32000000.0
2006-10-10 18:35:00,1.8988,1.89893,1.89875,1.8989,47000000.0
2006-10-10 18:39:00,1.89879,1.89886,1.8987,1.8987,37000000.0
2006-10-10 18:40:00,1.89878,1.89878,1.89856,1.89878,52000000.0
2006-10-10 18:41:00,1.89882,1.89888,1.89863,1.89884,68000000.0
2006-10-10 18:42:00,1.89904,1.89912,1.89898,1.89912,40000000.0
2006-10-10 18:43:00,1.89922,1.89923,1.89917,1.89923,39000000.0
2006-10-10 18:44:00,1.89931,1.89941,1.89931,1.89933,33000000.0
2006-10-10 18:45:00,1.89935,1.89944,1.89927,1.89944,57000000.0
2006-10-10 18:46:00,1.8993,1.89952,1.89922,1.8993,61000000.0
2006-10-10 18:47:00,1.89925,1.89929,1.89917,1.89926,41000000.0
2006-10-10 18:48:00,1.8994,1.89941,1.89933,1.89939,26000000.0
2006-10-10 18:49:00,1.89927,1.89942,1.89924,1.89926,31000000.0
2006-10-10 18:50:00,1.89942,1.89947,1.89931,1.89947,37000000.0
2006-10-10 18:51:00,1.89945,1.89945,1.89921,1.89921,17000000.0
2006-10-10 18:52:00,1.89922,1.89923,1.89903,1.89911,33000000.0
2006-10-10 18:53:00,1.8991,1.89911,1.89884,1.89907,31000000.0
2006-10-10 18:54:00,1.8989,1.8989,1.89866,1.89871,11000000.0
2006-10-10 18:55:00,1.8986,1.8986,1.89835,1.89843,22000000.0
2006-10-10 18:56:00,1.89848,1.89869,1.89848,1.89861,16000000.0
2006-10-10 18:57:00,1.89862,1.89879,1.89862,1.89869,15000000.0
2006-10-10 18:59:00,1.89859,1.89871,1.89859,1.89871,26000000.0
2006-10-10 19:00:00,1.89871,1.89885,1.89868,1.89885,12000000.0
2006-10-10 19:01:00,1.89881,1.89886,1.89871,1.89871,18000000.0
2006-10-10 19:02:00,1.89873,1.89892,1.89869,1.89887,23000000.0
2006-10-10 19:03:00,1.89885,1.89888,1.89877,1.89877,21000000.0
2006-10-10 19:05:00,1.89886,1.89886,1.89875,1.89875,42000000.0
2006-10-10 19:06:00,1.89862,1.89893,1.89858,1.89877,63000000.0
2006-10-10 19:07:00,1.89877,1.89881,1.89867,1.89879,39000000.0
2006-10-10 19:08:00,1.89873,1.89879,1.89872,1.89879,32000000.0
2006-10-10 19:09:00,1.89869,1.89869,1.89833,1.89837,56000000.0
2006-10-10 19:11:00,1.8985,1.89862,1.89838,1.8985,36000000.0
2006-10-10 19:13:00,1.89857,1.89866,1.89857,1.89861,23000000.0
2006-10-10 19:16:00,1.8985,1.8985,1.89837,1.89837,23000000.0
2006-10-10 19:17:00,1.89836,1.89842,1.89836,1.89839,17000000.0
2006-10-10 19:19:00,1.89828,1.89839,1.89824,1.89824,36000000.0
2006-10-10 19:20:00,1.89828,1.89838,1.89828,1.89828,23000000.0
2006-10-10 19:21:00,1.8983,1.89835,1.89829,1.89835,21000000.0
2006-10-10 19:22:00,1.8984,1.89847,1.89827,1.8984,25000000.0
2006-10-10 19:23:00,1.89841,1.89846,1.89837,1.89837,12000000.0
2006-10-10 19:24:00,1.89826,1.89826,1.89793,1.89804,39000000.0
2006-10-10 19:25:00,1.89778,1.8979,1.89765,1.89767,49000000.0
2006-10-10 19:26:00,1.89773,1.89781,1.89772,1.89772,48000000.0
2006-10-10 19:27:00,1.89772,1.89787,1.89767,1.8978,51000000.0
2006-10-10 19:28:00,1.89785,1.89788,1.89776,1.89788,40000000.0
2006-10-10 19:29:00,1.89785,1.89797,1.89768,1.89781,28000000.0
2006-10-10 19:32:00,1.89786,1.89803,1.89779,1.89796,31000000.0
2006-10-10 19:33:00,1.89813,1.89817,1.89809,1.89817,14000000.0
2006-10-10 19:34:00,1.89825,1.89825,1.898,1.89809,49000000.0
2006-10-10 19:36:00,1.89803,1.89805,1.898,1.89801,16000000.0
2006-10-10 19:37:00,1.89795,1.89804,1.89785,1.89804,26000000.0
2006-10-10 19:39:00,1.89806,1.89806,1.89781,1.89796,13000000.0
2006-10-10 19:40:00,1.89781,1.89802,1.89773,1.89773,16000000.0
2006-10-10 19:41:00,1.89778,1.89778,1.89764,1.89773,17000000.0
2006-10-10 19:42:00,1.89777,1.89793,1.89773,1.89783,19000000.0
2006-10-10 19:43:00,1.89781,1.89792,1.89781,1.89786,21000000.0
2006-10-10 19:44:00,1.89784,1.89787,1.89771,1.89771,21000000.0
2006-10-10 19:45:00,1.89771,1.89784,1.89757,1.89763,33000000.0
2006-10-10 19:46:00,1.89753,1.89781,1.89745,1.89781,18000000.0
2006-10-10 19:47:00,1.89794,1.89802,1.89792,1.89796,22000000.0
2006-10-10 19:49:00,1.89802,1.89802,1.89794,1.89794,27000000.0
2006-10-10 19:50:00,1.89801,1.89805,1.89798,1.89804,23000000.0
2006-10-10 19:51:00,1.89798,1.89802,1.89608,1.89802,7000000.0
2006-10-10 19:56:00,1.89805,1.89805,1.89796,1.89805,20000000.0
2006-10-10 19:57:00,1.89808,1.89813,1.89803,1.89809,12000000.0
2006-10-10 19:59:00,1.89807,1.89813,1.898,1.89803,31000000.0
2006-10-10 20:04:00,1.89788,1.89806,1.89784,1.89796,27000000.0
2006-10-10 20:05:00,1.89789,1.89801,1.89781,1.89801,23000000.0
2006-10-10 20:07:00,1.89793,1.89793,1.89763,1.89764,29000000.0
2006-10-10 20:08:00,1.89755,1.8978,1.8975,1.89778,15000000.0
2006-10-10 20:09:00,1.89788,1.89789,1.89777,1.89779,17000000.0
2006-10-10 20:10:00,1.8978,1.89796,1.89768,1.89793,8000000.0
2006-10-10 20:11:00,1.89785,1.89797,1.89765,1.89792,10000000.0
2006-10-10 20:13:00,1.898,1.898,1.89771,1.89794,17000000.0
2006-10-10 20:14:00,1.8978,1.898,1.89774,1.89799,15000000.0
2006-10-10 20:15:00,1.89817,1.89822,1.89811,1.89819,10000000.0
2006-10-10 20:16:00,1.89839,1.89852,1.89834,1.89852,22000000.0
2006-10-10 20:17:00,1.89865,1.89877,1.89826,1.89857,7000000.0
2006-10-10 20:18:00,1.89865,1.89872,1.89847,1.89847,24000000.0
2006-10-10 20:19:00,1.89862,1.89882,1.89862,1.89874,9000000.0
2006-10-10 20:20:00,1.89872,1.89882,1.89861,1.89869,14000000.0
2006-10-10 20:21:00,1.89878,1.89878,1.89862,1.89871,7000000.0
2006-10-10 20:22:00,1.89875,1.89881,1.8987,1.89872,12000000.0
2006-10-10 20:23:00,1.8987,1.89877,1.8987,1.89874,8000000.0
2006-10-10 20:24:00,1.89858,1.89871,1.89848,1.8985,15000000.0
2006-10-10 20:26:00,1.8985,1.89867,1.89843,1.89867,22000000.0
2006-10-10 20:27:00,1.89859,1.89881,1.89859,1.89872,11000000.0
2006-10-10 20:28:00,1.89869,1.89882,1.89869,1.89878,7000000.0
2006-10-10 20:29:00,1.89865,1.89878,1.89856,1.89858,20000000.0
2006-10-10 20:30:00,1.89865,1.89876,1.89851,1.89852,27000000.0
2006-10-10 20:32:00,1.89861,1.89873,1.89861,1.89873,20000000.0
2006-10-10 20:33:00,1.8988,1.8988,1.89857,1.89874,14000000.0
2006-10-10 20:34:00,1.89881,1.89889,1.89876,1.89877,28000000.0
2006-10-10 20:35:00,1.89877,1.89886,1.89873,1.89875,23000000.0
2006-10-10 20:40:00,1.8988,1.89892,1.89877,1.89877,8000000.0
2006-10-10 20:41:00,1.89884,1.8989,1.89877,1.89879,8000000.0
2006-10-10 20:42:00,1.89871,1.89878,1.89857,1.89857,15000000.0
2006-10-10 20:43:00,1.89887,1.89893,1.89887,1.89887,12000000.0
2006-10-10 20:44:00,1.89886,1.89913,1.89886,1.89907,7000000.0
2006-10-10 20:45:00,1.89901,1.89903,1.89887,1.89895,12000000.0
2006-10-10 20:47:00,1.89888,1.89892,1.89883,1.89887,11000000.0
2006-10-10 20:49:00,1.89874,1.89874,1.89841,1.89841,18000000.0
2006-10-10 20:50:00,1.89828,1.89837,1.89827,1.89837,7000000.0
2006-10-10 20:51:00,1.89839,1.89843,1.89831,1.89836,18000000.0
2006-10-10 20:52:00,1.8983,1.89835,1.89826,1.89826,15000000.0
2006-10-10 20:53:00,1.89827,1.89827,1.89818,1.89825,8000000.0
2006-10-10 20:54:00,1.89809,1.89826,1.89809,1.89826,10000000.0
2006-10-10 20:55:00,1.89821,1.8984,1.89821,1.89838,5000000.0
2006-10-10 20:56:00,1.89835,1.89835,1.89819,1.89822,8000000.0
2006-10-10 20:57:00,1.89805,1.89809,1.898,1.89807,18000000.0
2006-10-10 20:58:00,1.89806,1.89812,1.89806,1.89812,14000000.0
2006-10-10 20:59:00,1.89809,1.89812,1.89801,1.89808,8000000.0
2006-10-10 21:00:00,1.8981,1.8981,1.89787,1.89789,7000000.0
2006-10-10 21:01:00,1.8981,1.89818,1.89808,1.89817,16000000.0
2006-10-10 21:04:00,1.89818,1.8982,1.89811,1.89816,8000000.0
2006-10-10 21:05:00,1.89817,1.89832,1.89816,1.89827,11000000.0
2006-10-10 21:06:00,1.89827,1.89832,1.8982,1.89822,8000000.0
2006-10-10 21:07:00,1.89812,1.89823,1.89811,1.89817,7000000.0
2006-10-10 21:08:00,1.8983,1.8983,1.89818,1.89819,11000000.0
2006-10-10 21:09:00,1.89807,1.89815,1.89807,1.89815,9000000.0
2006-10-10 21:14:00,1.89824,1.89826,1.89815,1.89826,7000000.0
2006-10-10 21:15:00,1.89832,1.89838,1.89818,1.89818,11000000.0
2006-10-10 21:16:00,1.89824,1.89831,1.89822,1.89824,9000000.0
2006-10-10 21:17:00,1.89831,1.89831,1.89816,1.89822,7000000.0
2006-10-10 21:20:00,1.89823,1.89835,1.89823,1.89835,12000000.0
2006-10-10 21:21:00,1.89827,1.8983,1.8981,1.89822,8000000.0
2006-10-10 21:22:00,1.89823,1.89835,1.89822,1.89835,7000000.0
2006-10-10 21:24:00,1.89835,1.89835,1.89813,1.89824,11000000.0
2006-10-10 21:25:00,1.89832,1.89832,1.89814,1.89824,6000000.0
2006-10-10 21:26:00,1.89833,1.89833,1.89812,1.89812,5000000.0
2006-10-10 21:27:00,1.89822,1.89828,1.89822,1.89825,6000000.0
2006-10-10 21:28:00,1.89822,1.89825,1.8981,1.89822,20000000.0
2006-10-10 21:30:00,1.89827,1.89835,1.89827,1.8983,9000000.0
2006-10-10 21:31:00,1.89831,1.89836,1.8979,1.89829,5000000.0
2006-10-10 21:32:00,1.89828,1.89835,1.89818,1.89824,7000000.0
2006-10-10 21:34:00,1.89831,1.89836,1.89827,1.89827,10000000.0
2006-10-10 21:37:00,1.89823,1.89827,1.89812,1.89827,11000000.0
2006-10-10 21:38:00,1.89818,1.89829,1.89792,1.89794,26000000.0
2006-10-10 21:40:00,1.89808,1.89817,1.89803,1.89812,12000000.0
2006-10-10 21:41:00,1.89811,1.89811,1.89783,1.89789,7000000.0
2006-10-10 21:42:00,1.89796,1.89796,1.89784,1.89784,7000000.0
2006-10-10 21:43:00,1.89786,1.89793,1.89782,1.89793,11000000.0
2006-10-10 21:44:00,1.89799,1.89799,1.89781,1.89788,18000000.0
2006-10-10 21:45:00,1.89789,1.89802,1.89789,1.89794,7000000.0
2006-10-10 21:46:00,1.89789,1.89797,1.89789,1.89794,11000000.0
2006-10-10 21:47:00,1.89773,1.89798,1.89773,1.89798,4000000.0
2006-10-10 21:48:00,1.89794,1.89795,1.89785,1.89795,7000000.0
2006-10-10 21:49:00,1.89783,1.89783,1.8977,1.89779,8000000.0
2006-10-10 21:51:00,1.89786,1.89797,1.89786,1.89794,7000000.0
2006-10-10 21:53:00,1.89804,1.89819,1.89801,1.89801,8000000.0
2006-10-10 21:54:00,1.89834,1.89834,1.89825,1.89829,9000000.0
2006-10-10 21:56:00,1.89836,1.89847,1.89836,1.89847,6000000.0
2006-10-10 21:57:00,1.89834,1.89847,1.89833,1.89837,13000000.0
2006-10-10 21:59:00,1.89842,1.89855,1.89833,1.8984,25000000.0
2006-10-10 22:00:00,1.89843,1.89843,1.89808,1.89808,12000000.0
2006-10-10 22:01:00,1.89806,1.89817,1.898,1.89817,6000000.0
2006-10-10 22:02:00,1.89807,1.89807,1.89796,1.89799,11000000.0
2006-10-10 22:03:00,1.89804,1.89816,1.898,1.898,9000000.0
2006-10-10 22:04:00,1.89804,1.8981,1.89786,1.89786,11000000.0
2006-10-10 22:05:00,1.89801,1.89802,1.89794,1.89798,5000000.0
2006-10-10 22:06:00,1.89775,1.89801,1.89769,1.89801,8000000.0
2006-10-10 22:07:00,1.89792,1.89792,1.89786,1.8979,15000000.0
2006-10-10 22:08:00,1.89808,1.89827,1.89808,1.89827,6000000.0
2006-10-10 22:09:00,1.89805,1.89805,1.89794,1.89794,13000000.0
2006-10-10 22:10:00,1.89802,1.89802,1.89787,1.89787,9000000.0
2006-10-10 22:11:00,1.89795,1.89798,1.89778,1.89798,8000000.0
2006-10-10 22:12:00,1.89781,1.89791,1.89781,1.89791,15000000.0
2006-10-10 22:14:00,1.89785,1.89793,1.89785,1.89791,13000000.0
2006-10-10 22:15:00,1.89792,1.89804,1.89792,1.89803,7000000.0
2006-10-10 22:16:00,1.8979,1.89805,1.8979,1.89798,8000000.0
2006-10-10 22:20:00,1.8977,1.89787,1.89736,1.89787,7000000.0
2006-10-10 22:21:00,1.89776,1.89776,1.89763,1.89763,11000000.0
2006-10-10 22:22:00,1.89767,1.89777,1.89763,1.89777,8000000.0
2006-10-10 22:23:00,1.89768,1.89769,1.89765,1.89766,15000000.0
2006-10-10 22:25:00,1.89765,1.89785,1.89765,1.89785,5000000.0
2006-10-10 22:26:00,1.89776,1.89776,1.89744,1.89768,10000000.0
2006-10-10 22:27:00,1.89762,1.8977,1.89762,1.8977,10000000.0
2006-10-10 22:31:00,1.89788,1.89804,1.89785,1.89788,7000000.0
2006-10-10 22:33:00,1.89811,1.89813,1.89791,1.89808,6000000.0
2006-10-10 22:34:00,1.89791,1.89805,1.89774,1.89805,47000000.0
2006-10-10 22:35:00,1.89816,1.89816,1.89794,1.89807,8000000.0
2006-10-10 22:37:00,1.89796,1.89804,1.89795,1.89797,28000000.0
2006-10-10 22:38:00,1.89792,1.89819,1.89792,1.89819,10000000.0
2006-10-10 22:40:00,1.898,1.89801,1.89795,1.89796,9000000.0
2006-10-10 22:41:00,1.89785,1.89801,1.89785,1.89791,16000000.0
2006-10-10 22:42:00,1.89796,1.89819,1.89796,1.89808,9000000.0
2006-10-10 22:43:00,1.89816,1.89831,1.89816,1.8983,11000000.0
2006-10-10 22:44:00,1.89821,1.89829,1.89821,1.89826,8000000.0
2006-10-10 22:47:00,1.89841,1.89847,1.89841,1.89843,16000000.0
2006-10-10 22:48:00,1.89854,1.89876,1.89854,1.89869,11000000.0
2006-10-10 22:49:00,1.89864,1.89873,1.89861,1.89861,12000000.0
2006-10-10 22:50:00,1.89857,1.89861,1.89852,1.89854,16000000.0
2006-10-10 22:51:00,1.89875,1.89875,1.89847,1.89847,7000000.0
2006-10-10 22:52:00,1.89851,1.89854,1.89839,1.89849,5000000.0
2006-10-10 22:54:00,1.8987,1.89886,1.89866,1.89886,7000000.0
2006-10-10 22:55:00,1.8989,1.8989,1.89867,1.89867,8000000.0
2006-10-10 22:57:00,1.89872,1.89884,1.89858,1.89868,10000000.0
2006-10-10 22:58:00,1.89882,1.89892,1.89874,1.89874,7000000.0
2006-10-10 22:59:00,1.89868,1.89868,1.89847,1.89847,9000000.0
2006-10-10 23:00:00,1.89817,1.89829,1.89807,1.89807,12000000.0
2006-10-10 23:01:00,1.89806,1.89816,1.898,1.898,9000000.0
2006-10-10 23:02:00,1.8981,1.8981,1.89803,1.89807,7000000.0
2006-10-10 23:03:00,1.89789,1.8979,1.89769,1.89787,12000000.0
2006-10-10 23:04:00,1.89792,1.89806,1.89792,1.89801,9000000.0
2006-10-10 23:05:00,1.89796,1.89803,1.8979,1.89803,11000000.0
2006-10-10 23:06:00,1.89826,1.89833,1.89826,1.89826,5000000.0
2006-10-10 23:07:00,1.89814,1.89818,1.89801,1.89818,8000000.0
2006-10-10 23:08:00,1.89819,1.89828,1.89817,1.89828,15000000.0
2006-10-10 23:09:00,1.89835,1.89835,1.89826,1.89826,7000000.0
2006-10-10 23:10:00,1.89842,1.89847,1.89836,1.89837,8000000.0
2006-10-10 23:11:00,1.89839,1.89843,1.89831,1.89831,8000000.0
2006-10-10 23:15:00,1.89826,1.89835,1.89826,1.89826,8000000.0
2006-10-10 23:16:00,1.89841,1.8985,1.89831,1.89846,9000000.0
2006-10-10 23:17:00,1.89834,1.89856,1.89834,1.89853,7000000.0
2006-10-10 23:18:00,1.8984,1.8986,1.89815,1.8986,7000000.0
2006-10-10 23:19:00,1.89872,1.89882,1.89841,1.89882,9000000.0
2006-10-10 23:20:00,1.89874,1.89876,1.89846,1.89861,9000000.0
2006-10-10 23:21:00,1.8987,1.89877,1.89866,1.8987,5000000.0
2006-10-10 23:23:00,1.89892,1.89895,1.8989,1.89892,6000000.0
2006-10-10 23:24:00,1.89869,1.89878,1.89863,1.89863,9000000.0
2006-10-10 23:25:00,1.89847,1.89852,1.89843,1.89843,10000000.0
2006-10-10 23:26:00,1.89839,1.89848,1.89835,1.89848,5000000.0
2006-10-10 23:28:00,1.89835,1.89835,1.89812,1.89812,7000000.0
2006-10-10 23:30:00,1.89792,1.89817,1.89792,1.89817,7000000.0
2006-10-10 23:31:00,1.89802,1.89804,1.89786,1.89787,14000000.0
2006-10-10 23:32:00,1.89784,1.898,1.89776,1.89776,9000000.0
2006-10-10 23:33:00,1.89781,1.89782,1.89778,1.89781,5000000.0
2006-10-10 23:34:00,1.89766,1.89766,1.89741,1.89741,6000000.0
2006-10-10 23:35:00,1.89772,1.89773,1.89758,1.89773,12000000.0
2006-10-10 23:36:00,1.89777,1.89777,1.89741,1.89773,9000000.0
2006-10-10 23:37:00,1.89766,1.8978,1.89763,1.89769,8000000.0
2006-10-10 23:38:00,1.89745,1.89766,1.89745,1.89766,8000000.0
2006-10-10 23:39:00,1.89734,1.89751,1.89725,1.89738,11000000.0
2006-10-10 23:40:00,1.89736,1.89736,1.89692,1.89696,21000000.0
2006-10-10 23:41:00,1.89754,1.89755,1.89734,1.89745,7000000.0
2006-10-10 23:42:00,1.89735,1.89745,1.89734,1.89735,19000000.0
2006-10-10 23:43:00,1.89739,1.89739,1.89723,1.89723,7000000.0
2006-10-10 23:44:00,1.89709,1.89728,1.89705,1.89715,8000000.0
2006-10-10 23:45:00,1.89718,1.89743,1.89718,1.89743,7000000.0
2006-10-10 23:46:00,1.8973,1.8973,1.89716,1.89716,8000000.0
2006-10-10 23:47:00,1.89735,1.89769,1.89735,1.89764,7000000.0
2006-10-10 23:48:00,1.89763,1.89769,1.89761,1.89763,8000000.0
2006-10-10 23:49:00,1.89769,1.89787,1.89763,1.89778,8000000.0
2006-10-10 23:50:00,1.89792,1.89817,1.89792,1.898,8000000.0
2006-10-10 23:51:00,1.89819,1.89824,1.89809,1.89809,7000000.0
2006-10-10 23:52:00,1.89804,1.89804,1.89798,1.89798,7000000.0
2006-10-10 23:53:00,1.89795,1.89821,1.89795,1.89821,10000000.0
2006-10-10 23:54:00,1.89799,1.89839,1.89794,1.89794,7000000.0
2006-10-10 23:55:00,1.8977,1.89793,1.8977,1.89793,9000000.0
2006-10-10 23:57:00,1.89823,1.89828,1.89823,1.89828,6000000.0
2006-10-10 23:58:00,1.89811,1.89821,1.898,1.898,8000000.0
2006-10-10 23:59:00,1.89828,1.89828,1.89816,1.89825,6000000.0
2006-10-11 00:00:00,1.89813,1.89813,1.89779,1.8979,7000000.0
2006-10-11 00:01:00,1.89794,1.89804,1.89791,1.89804,8000000.0
2006-10-11 00:04:00,1.89771,1.89771,1.89764,1.89764,10000000.0
2006-10-11 00:06:00,1.89772,1.89772,1.89749,1.89754,8000000.0
2006-10-11 00:07:00,1.89767,1.89786,1.89756,1.89786,9000000.0
2006-10-11 00:08:00,1.89767,1.89774,1.8976,1.8976,8000000.0
2006-10-11 00:09:00,1.89784,1.89799,1.89784,1.89794,9000000.0
2006-10-11 00:10:00,1.89772,1.89772,1.89761,1.89762,23000000.0
2006-10-11 00:12:00,1.89782,1.89791,1.89766,1.89768,9000000.0
2006-10-11 00:13:00,1.8977,1.89771,1.89765,1.89768,8000000.0
2006-10-11 00:14:00,1.89738,1.89758,1.89738,1.89758,7000000.0
2006-10-11 00:17:00,1.89752,1.89768,1.89752,1.89767,7000000.0
2006-10-11 00:18:00,1.89753,1.89761,1.89753,1.89755,8000000.0
2006-10-11 00:19:00,1.89782,1.89799,1.89775,1.89799,11000000.0
2006-10-11 00:22:00,1.89804,1.89804,1.89785,1.89793,6000000.0
2006-10-11 00:23:00,1.89783,1.89783,1.89754,1.89759,7000000.0
2006-10-11 00:24:00,1.89733,1.89745,1.89726,1.89726,8000000.0
2006-10-11 00:25:00,1.89717,1.89721,1.89715,1.89721,11000000.0
2006-10-11 00:26:00,1.89748,1.89752,1.89725,1.89752,7000000.0
2006-10-11 00:27:00,1.89736,1.89736,1.89728,1.89728,10000000.0
2006-10-11 00:28:00,1.89723,1.89757,1.89723,1.89731,8000000.0
2006-10-11 00:29:00,1.8975,1.89758,1.89745,1.89757,6000000.0
2006-10-11 00:31:00,1.8976,1.8976,1.89753,1.89754,7000000.0
2006-10-11 00:32:00,1.89754,1.89763,1.89736,1.89755,7000000.0
2006-10-11 00:33:00,1.8975,1.89756,1.89742,1.89753,7000000.0
2006-10-11 00:34:00,1.89755,1.89757,1.89738,1.89749,7000000.0
2006-10-11 00:35:00,1.89744,1.89764,1.89744,1.89764,6000000.0
2006-10-11 00:36:00,1.8977,1.89771,1.89754,1.89762,5000000.0
2006-10-11 00:37:00,1.89753,1.89758,1.89742,1.89753,6000000.0
2006-10-11 00:38:00,1.89751,1.89779,1.89751,1.89768,7000000.0
2006-10-11 00:39:00,1.89773,1.89775,1.89761,1.89768,10000000.0
2006-10-11 00:40:00,1.89753,1.89776,1.89753,1.89762,7000000.0
2006-10-11 00:41:00,1.8976,1.89777,1.8976,1.89777,6000000.0
2006-10-11 00:42:00,1.89779,1.89786,1.89771,1.89775,8000000.0
2006-10-11 00:45:00,1.89747,1.89764,1.89747,1.89754,7000000.0
2006-10-11 00:46:00,1.89743,1.89745,1.89732,1.89745,10000000.0
2006-10-11 00:48:00,1.89744,1.89744,1.89725,1.89743,8000000.0
2006-10-11 00:50:00,1.89732,1.89736,1.89727,1.89727,10000000.0
2006-10-11 00:54:00,1.89741,1.89747,1.8973,1.89747,10000000.0
2006-10-11 00:55:00,1.89742,1.89744,1.89732,1.8974,7000000.0
2006-10-11 00:59:00,1.8975,1.8975,1.89734,1.8974,7000000.0
2006-10-11 01:02:00,1.89728,1.89749,1.89719,1.89733,8000000.0
2006-10-11 01:03:00,1.89751,1.89764,1.89741,1.89747,7000000.0
2006-10-11 01:04:00,1.89754,1.89778,1.89746,1.89746,8000000.0
2006-10-11 01:05:00,1.89744,1.8975,1.89739,1.89748,7000000.0
2006-10-11 01:09:00,1.89762,1.89767,1.89748,1.89758,8000000.0
2006-10-11 01:10:00,1.89764,1.89772,1.89746,1.89771,10000000.0
2006-10-11 01:12:00,1.8976,1.89775,1.8976,1.89768,8000000.0
2006-10-11 01:13:00,1.89757,1.89757,1.8974,1.8974,8000000.0
2006-10-11 01:14:00,1.8975,1.89759,1.89745,1.89757,10000000.0
2006-10-11 01:15:00,1.89755,1.89761,1.89744,1.89761,10000000.0
2006-10-11 01:18:00,1.89755,1.89755,1.89727,1.89752,10000000.0
2006-10-11 01:21:00,1.89761,1.89761,1.8975,1.89754,7000000.0
2006-10-11 01:22:00,1.89743,1.89758,1.89743,1.89758,7000000.0
2006-10-11 01:24:00,1.89759,1.89765,1.89753,1.89756,7000000.0
2006-10-11 01:25:00,1.89766,1.89774,1.89761,1.89774,8000000.0
2006-10-11 01:26:00,1.89763,1.89763,1.89726,1.89726,14000000.0
2006-10-11 01:27:00,1.89725,1.89729,1.89724,1.89725,15000000.0
2006-10-11 01:28:00,1.89711,1.89718,1.89692,1.89718,9000000.0
2006-10-11 01:29:00,1.897,1.89733,1.897,1.89733,10000000.0
2006-10-11 01:30:00,1.89732,1.89741,1.89726,1.89728,10000000.0
2006-10-11 01:31:00,1.89731,1.8974,1.89718,1.8974,7000000.0
2006-10-11 01:32:00,1.89744,1.89744,1.89729,1.89741,18000000.0
2006-10-11 01:34:00,1.89742,1.89742,1.89734,1.89739,16000000.0
2006-10-11 01:35:00,1.89749,1.89758,1.89743,1.89754,8000000.0
2006-10-11 01:36:00,1.89747,1.89748,1.89744,1.89745,9000000.0
2006-10-11 01:37:00,1.89738,1.89748,1.89717,1.89748,5000000.0
2006-10-11 01:39:00,1.89745,1.89755,1.89745,1.89754,12000000.0
2006-10-11 01:40:00,1.89768,1.89768,1.89759,1.89759,7000000.0
2006-10-11 01:42:00,1.89757,1.89764,1.89757,1.89762,7000000.0
2006-10-11 01:43:00,1.89777,1.8979,1.89763,1.89789,8000000.0
2006-10-11 01:44:00,1.898,1.89802,1.89798,1.898,7000000.0
2006-10-11 01:45:00,1.89802,1.89803,1.89793,1.89801,7000000.0
2006-10-11 01:46:00,1.89791,1.89802,1.89782,1.89802,7000000.0
2006-10-11 01:49:00,1.89798,1.89798,1.89774,1.89774,8000000.0
2006-10-11 01:50:00,1.89789,1.89794,1.89787,1.89791,10000000.0
2006-10-11 01:51:00,1.89791,1.89806,1.89791,1.89804,16000000.0
2006-10-11 01:56:00,1.89806,1.89829,1.89806,1.89829,17000000.0
2006-10-11 01:57:00,1.89829,1.8983,1.89816,1.89816,13000000.0
2006-10-11 01:58:00,1.89806,1.89815,1.89806,1.89815,10000000.0
2006-10-11 01:59:00,1.89818,1.89818,1.89803,1.8981,7000000.0
2006-10-11 02:01:00,1.89809,1.89821,1.89799,1.89812,8000000.0
2006-10-11 02:02:00,1.8982,1.89828,1.89806,1.89827,7000000.0
2006-10-11 02:03:00,1.89819,1.89835,1.89638,1.89835,10000000.0
2006-10-11 02:04:00,1.89837,1.89853,1.89837,1.89853,7000000.0
2006-10-11 02:05:00,1.89856,1.89874,1.89845,1.89854,10000000.0
2006-10-11 02:06:00,1.89847,1.89848,1.89831,1.89831,10000000.0
2006-10-11 02:07:00,1.89824,1.89834,1.89821,1.89832,8000000.0
2006-10-11 02:12:00,1.89821,1.89832,1.89802,1.89832,8000000.0
2006-10-11 02:13:00,1.8984,1.89849,1.89839,1.89847,7000000.0
2006-10-11 02:14:00,1.89825,1.89841,1.89825,1.89838,9000000.0
2006-10-11 02:18:00,1.89828,1.89853,1.89828,1.89853,7000000.0
2006-10-11 02:20:00,1.89862,1.89864,1.89849,1.8985,6000000.0
2006-10-11 02:21:00,1.89852,1.89859,1.89845,1.89845,7000000.0
2006-10-11 02:22:00,1.89844,1.89846,1.89835,1.89835,8000000.0
2006-10-11 02:24:00,1.89837,1.89854,1.89831,1.89854,11000000.0
2006-10-11 02:25:00,1.8987,1.8988,1.89866,1.89872,11000000.0
2006-10-11 02:26:00,1.89879,1.89879,1.89863,1.89864,8000000.0
2006-10-11 02:28:00,1.89876,1.89876,1.89856,1.89861,10000000.0
2006-10-11 02:30:00,1.89858,1.89858,1.8985,1.89856,5000000.0
2006-10-11 02:34:00,1.89857,1.89866,1.89853,1.89864,7000000.0
2006-10-11 02:35:00,1.89875,1.89881,1.89866,1.89874,11000000.0
2006-10-11 02:36:00,1.89851,1.89877,1.89851,1.89868,7000000.0
2006-10-11 02:37:00,1.89884,1.89889,1.89877,1.89889,7000000.0
2006-10-11 02:38:00,1.89879,1.89903,1.89879,1.89891,7000000.0
2006-10-11 02:39:00,1.89876,1.8989,1.89876,1.89885,8000000.0
2006-10-11 02:41:00,1.89901,1.89904,1.89888,1.89899,8000000.0
2006-10-11 02:42:00,1.89914,1.8992,1.89903,1.89913,4000000.0
2006-10-11 02:43:00,1.89911,1.89911,1.899,1.8991,9000000.0
2006-10-11 02:44:00,1.89909,1.89916,1.89904,1.89904,7000000.0
2006-10-11 02:45:00,1.89914,1.89917,1.89894,1.89917,8000000.0
2006-10-11 02:46:00,1.89912,1.89918,1.89901,1.89912,8000000.0
2006-10-11 02:47:00,1.89908,1.89911,1.89894,1.89903,9000000.0
2006-10-11 02:48:00,1.89904,1.8991,1.89901,1.8991,8000000.0
2006-10-11 02:49:00,1.89903,1.89912,1.89892,1.89912,11000000.0
2006-10-11 02:50:00,1.89903,1.89903,1.89881,1.89884,7000000.0
2006-10-11 02:51:00,1.89867,1.89869,1.89842,1.89869,8000000.0
2006-10-11 02:52:00,1.89879,1.89893,1.89853,1.89893,6000000.0
2006-10-11 02:54:00,1.89896,1.899,1.89888,1.89894,8000000.0
2006-10-11 02:55:00,1.89887,1.89901,1.89874,1.8988,8000000.0
2006-10-11 02:56:00,1.89905,1.89905,1.89897,1.89897,7000000.0
2006-10-11 02:58:00,1.89886,1.89892,1.89882,1.89882,6000000.0
2006-10-11 03:00:00,1.89881,1.89895,1.89879,1.89894,6000000.0
2006-10-11 03:01:00,1.8989,1.89891,1.89875,1.89877,8000000.0
2006-10-11 03:02:00,1.89878,1.89878,1.89849,1.89869,11000000.0
2006-10-11 03:04:00,1.89862,1.89878,1.89837,1.8987,7000000.0
2006-10-11 03:05:00,1.89865,1.89879,1.89859,1.89879,8000000.0
2006-10-11 03:06:00,1.89878,1.89884,1.89866,1.89873,8000000.0
2006-10-11 03:08:00,1.89878,1.89887,1.89876,1.89885,5000000.0
2006-10-11 03:09:00,1.89894,1.89894,1.89889,1.89889,8000000.0
2006-10-11 03:10:00,1.8989,1.89894,1.89885,1.89885,7000000.0
2006-10-11 03:11:00,1.89886,1.89886,1.89871,1.89884,10000000.0
2006-10-11 03:15:00,1.89876,1.89879,1.89872,1.89878,7000000.0
2006-10-11 03:16:00,1.8987,1.89879,1.89841,1.89879,7000000.0
2006-10-11 03:17:00,1.89877,1.89886,1.89833,1.89886,11000000.0
2006-10-11 03:21:00,1.89876,1.89878,1.89839,1.89872,7000000.0
2006-10-11 03:22:00,1.89877,1.89881,1.89866,1.89877,7000000.0
2006-10-11 03:23:00,1.89881,1.89893,1.89866,1.89893,7000000.0
2006-10-11 03:24:00,1.8989,1.8989,1.897,1.89889,8000000.0
2006-10-11 03:26:00,1.89885,1.89901,1.89885,1.89889,11000000.0
2006-10-11 03:27:00,1.89893,1.89893,1.89875,1.89877,8000000.0
2006-10-11 03:28:00,1.89877,1.89877,1.8986,1.89868,10000000.0
2006-10-11 03:29:00,1.89873,1.89873,1.89846,1.89861,11000000.0
2006-10-11 03:30:00,1.89879,1.89879,1.89867,1.89873,7000000.0
2006-10-11 03:31:00,1.89867,1.89878,1.89867,1.89878,9000000.0
2006-10-11 03:32:00,1.89883,1.89893,1.8988,1.89893,6000000.0
2006-10-11 03:33:00,1.89885,1.89889,1.89877,1.89879,7000000.0
2006-10-11 03:34:00,1.89879,1.89894,1.89873,1.89894,8000000.0
2006-10-11 03:35:00,1.89882,1.89897,1.8988,1.89893,10000000.0
2006-10-11 03:37:00,1.8989,1.89891,1.89877,1.89885,9000000.0
2006-10-11 03:38:00,1.89892,1.89892,1.89876,1.89889,7000000.0
2006-10-11 03:40:00,1.89886,1.89886,1.89881,1.89881,2000000.0
2006-10-11 03:41:00,1.89888,1.89895,1.89876,1.89895,10000000.0
2006-10-11 03:42:00,1.89882,1.89894,1.89882,1.89889,10000000.0
2006-10-11 03:45:00,1.89895,1.89895,1.89878,1.89885,8000000.0
2006-10-11 03:46:00,1.89878,1.89878,1.89871,1.89877,7000000.0
2006-10-11 03:47:00,1.89878,1.89879,1.89861,1.89861,7000000.0
2006-10-11 03:48:00,1.89876,1.89879,1.89871,1.89876,8000000.0
2006-10-11 03:49:00,1.89871,1.89886,1.89871,1.89877,8000000.0
2006-10-11 03:51:00,1.89878,1.89881,1.89868,1.89868,9000000.0
2006-10-11 03:52:00,1.89867,1.89879,1.8986,1.89868,8000000.0
2006-10-11 03:53:00,1.89864,1.89873,1.89858,1.89864,10000000.0
2006-10-11 03:54:00,1.89865,1.89866,1.89847,1.89847,7000000.0
2006-10-11 03:55:00,1.89872,1.89872,1.89836,1.89846,7000000.0
2006-10-11 04:00:00,1.89857,1.89862,1.89842,1.89861,6000000.0
2006-10-11 04:02:00,1.8986,1.89876,1.8986,1.89871,8000000.0
2006-10-11 04:03:00,1.89856,1.89872,1.89856,1.8986,8000000.0
2006-10-11 04:04:00,1.89856,1.89857,1.89833,1.89833,8000000.0
2006-10-11 04:05:00,1.89849,1.89859,1.89831,1.89859,8000000.0
2006-10-11 04:08:00,1.89863,1.89868,1.89861,1.89865,10000000.0
2006-10-11 04:09:00,1.8987,1.89878,1.89864,1.89878,7000000.0
2006-10-11 04:11:00,1.89878,1.89895,1.89878,1.8989,7000000.0
2006-10-11 04:12:00,1.89884,1.89894,1.89878,1.89884,7000000.0
2006-10-11 04:13:00,1.89887,1.89891,1.89877,1.89877,8000000.0
2006-10-11 04:15:00,1.89881,1.89899,1.89881,1.89892,7000000.0
2006-10-11 04:17:00,1.89903,1.89911,1.89898,1.89903,7000000.0
2006-10-11 04:18:00,1.89891,1.89918,1.89891,1.89912,8000000.0
2006-10-11 04:19:00,1.89925,1.89931,1.89915,1.89925,8000000.0
2006-10-11 04:20:00,1.89914,1.89928,1.89898,1.89917,10000000.0
2006-10-11 04:22:00,1.89917,1.89917,1.899,1.89904,9000000.0
2006-10-11 04:23:00,1.89916,1.89917,1.899,1.89908,7000000.0
2006-10-11 04:25:00,1.89911,1.8992,1.89895,1.89902,7000000.0
2006-10-11 04:28:00,1.8991,1.89926,1.89898,1.89926,7000000.0
2006-10-11 04:32:00,1.8992,1.89928,1.8989,1.89921,9000000.0
2006-10-11 04:33:00,1.8991,1.8992,1.899,1.89903,8000000.0
2006-10-11 04:34:00,1.89919,1.89921,1.89907,1.8991,7000000.0
2006-10-11 04:35:00,1.89915,1.89925,1.89915,1.89917,7000000.0
2006-10-11 04:36:00,1.89917,1.89928,1.89917,1.89926,6000000.0
2006-10-11 04:39:00,1.89922,1.89922,1.899,1.899,9000000.0
2006-10-11 04:40:00,1.89906,1.89917,1.89901,1.8991,9000000.0
2006-10-11 04:41:00,1.89909,1.89921,1.89908,1.89914,8000000.0
2006-10-11 04:42:00,1.8991,1.89922,1.89907,1.89917,7000000.0
2006-10-11 04:44:00,1.89917,1.89926,1.89901,1.89926,9000000.0
2006-10-11 04:45:00,1.89922,1.89922,1.89899,1.89918,8000000.0
2006-10-11 04:46:00,1.89931,1.89936,1.89927,1.89936,6000000.0
2006-10-11 04:49:00,1.8994,1.8994,1.89909,1.89938,11000000.0
2006-10-11 04:54:00,1.89931,1.8994,1.89922,1.8994,7000000.0
2006-10-11 04:56:00,1.89935,1.89947,1.8993,1.8993,7000000.0
2006-10-11 04:57:00,1.89936,1.89951,1.89936,1.8995,8000000.0
2006-10-11 04:58:00,1.89955,1.89955,1.89937,1.8994,8000000.0
2006-10-11 05:01:00,1.89932,1.89932,1.89913,1.89917,7000000.0
2006-10-11 05:02:00,1.89926,1.89926,1.89905,1.89915,7000000.0
2006-10-11 05:03:00,1.89911,1.89915,1.89903,1.89911,7000000.0
2006-10-11 05:04:00,1.89902,1.89923,1.89902,1.89914,7000000.0
2006-10-11 05:05:00,1.89896,1.89917,1.89896,1.89917,8000000.0
2006-10-11 05:06:00,1.89912,1.89917,1.899,1.899,8000000.0
2006-10-11 05:08:00,1.89906,1.89906,1.8988,1.8988,10000000.0
2006-10-11 05:09:00,1.89899,1.89908,1.89885,1.89908,7000000.0
2006-10-11 05:12:00,1.89907,1.89921,1.89907,1.89918,11000000.0
2006-10-11 05:15:00,1.8992,1.8993,1.8991,1.8991,11000000.0
2006-10-11 05:16:00,1.89932,1.89937,1.89918,1.89926,9000000.0
2006-10-11 05:19:00,1.89937,1.89941,1.8992,1.89941,7000000.0
2006-10-11 05:20:00,1.89938,1.89939,1.89922,1.89939,10000000.0
2006-10-11 05:27:00,1.89917,1.89934,1.8991,1.8992,8000000.0
2006-10-11 05:31:00,1.8992,1.8992,1.89898,1.89914,8000000.0
2006-10-11 05:32:00,1.89909,1.89909,1.89893,1.89908,8000000.0
2006-10-11 05:33:00,1.89896,1.89916,1.89896,1.89896,9000000.0
2006-10-11 05:34:00,1.89911,1.89911,1.89902,1.89904,5000000.0
2006-10-11 05:35:00,1.89906,1.8992,1.89879,1.89879,7000000.0
2006-10-11 05:38:00,1.89899,1.89899,1.8988,1.8988,6000000.0
2006-10-11 05:39:00,1.89895,1.89895,1.89885,1.89893,7000000.0
2006-10-11 05:40:00,1.89895,1.89908,1.89882,1.89894,8000000.0
2006-10-11 05:43:00,1.89894,1.89894,1.89864,1.89878,9000000.0
2006-10-11 05:44:00,1.89899,1.89907,1.89878,1.89907,8000000.0
2006-10-11 05:45:00,1.89906,1.89907,1.89883,1.89898,11000000.0
2006-10-11 05:46:00,1.89895,1.89914,1.89895,1.89909,5000000.0
2006-10-11 05:50:00,1.89908,1.89919,1.89901,1.89915,9000000.0
2006-10-11 05:52:00,1.89896,1.89916,1.89896,1.89916,8000000.0
2006-10-11 05:53:00,1.89908,1.89923,1.89908,1.89923,7000000.0
2006-10-11 05:54:00,1.89923,1.89923,1.89915,1.89917,10000000.0
2006-10-11 05:56:00,1.89927,1.89927,1.8992,1.89922,5000000.0
2006-10-11 05:57:00,1.89908,1.89922,1.89903,1.89922,8000000.0
2006-10-11 05:58:00,1.89921,1.89925,1.89901,1.89922,9000000.0
2006-10-11 05:59:00,1.89917,1.89929,1.89908,1.89911,10000000.0
2006-10-11 06:01:00,1.89916,1.89922,1.89897,1.89897,7000000.0
2006-10-11 06:03:00,1.89915,1.89931,1.89907,1.89915,8000000.0
2006-10-11 06:04:00,1.8991,1.89919,1.899,1.89919,7000000.0
2006-10-11 06:05:00,1.89926,1.89933,1.89905,1.89933,7000000.0
2006-10-11 06:06:00,1.89937,1.89939,1.89936,1.89939,5000000.0
2006-10-11 06:07:00,1.89941,1.89941,1.89934,1.89934,7000000.0
2006-10-11 06:08:00,1.89932,1.89937,1.8992,1.89932,6000000.0
2006-10-11 06:09:00,1.89938,1.89949,1.8993,1.89949,8000000.0
2006-10-11 06:11:00,1.8994,1.8994,1.89924,1.89927,8000000.0
2006-10-11 06:12:00,1.89923,1.89923,1.89908,1.89919,8000000.0
2006-10-11 06:13:00,1.89918,1.89924,1.89915,1.89922,8000000.0
2006-10-11 06:14:00,1.89924,1.89924,1.89906,1.89913,7000000.0
2006-10-11 06:17:00,1.8989,1.89912,1.8989,1.8991,7000000.0
2006-10-11 06:21:00,1.89909,1.89909,1.89888,1.89897,8000000.0
2006-10-11 06:22:00,1.89908,1.89909,1.8989,1.89907,8000000.0
2006-10-11 06:25:00,1.89912,1.89925,1.89904,1.89924,11000000.0
2006-10-11 06:27:00,1.89913,1.89921,1.89913,1.89913,7000000.0
2006-10-11 06:29:00,1.89925,1.89934,1.8992,1.89925,8000000.0
2006-10-11 06:36:00,1.89912,1.89919,1.89901,1.89901,5000000.0
2006-10-11 06:38:00,1.89905,1.89915,1.899,1.89915,7000000.0
2006-10-11 06:39:00,1.89917,1.89921,1.89904,1.89904,11000000.0
2006-10-11 06:40:00,1.89911,1.89927,1.89901,1.89902,7000000.0
2006-10-11 06:44:00,1.89909,1.89909,1.89893,1.89905,8000000.0
2006-10-11 06:46:00,1.89916,1.89931,1.89901,1.89929,10000000.0
2006-10-11 06:48:00,1.89939,1.89939,1.89917,1.8992,7000000.0
2006-10-11 06:49:00,1.89928,1.89939,1.89926,1.89939,8000000.0
2006-10-11 06:51:00,1.89939,1.89939,1.89917,1.89921,10000000.0
2006-10-11 06:52:00,1.89932,1.89946,1.89923,1.89946,8000000.0
2006-10-11 06:53:00,1.89949,1.89964,1.89942,1.89947,8000000.0
2006-10-11 06:54:00,1.8995,1.8995,1.89916,1.89916,7000000.0
2006-10-11 06:55:00,1.89952,1.89955,1.89919,1.89942,7000000.0
2006-10-11 06:56:00,1.89953,1.89953,1.89948,1.89948,3000000.0
2006-10-11 06:57:00,1.89945,1.89945,1.89937,1.89938,7000000.0
2006-10-11 06:58:00,1.89946,1.89946,1.8993,1.89942,7000000.0
2006-10-11 06:59:00,1.89941,1.89948,1.89932,1.89948,7000000.0
2006-10-11 07:00:00,1.89933,1.89941,1.89931,1.89936,7000000.0
2006-10-11 07:02:00,1.89936,1.89942,1.89936,1.89942,7000000.0
2006-10-11 07:03:00,1.89932,1.8994,1.89929,1.89936,7000000.0
2006-10-11 07:04:00,1.89931,1.89935,1.89924,1.89927,8000000.0
2006-10-11 07:05:00,1.89921,1.89923,1.89908,1.89913,11000000.0
2006-10-11 07:09:00,1.89929,1.89933,1.89917,1.89933,8000000.0
2006-10-11 07:10:00,1.89928,1.89934,1.89915,1.8992,7000000.0
2006-10-11 07:12:00,1.8992,1.89921,1.89907,1.89921,7000000.0
2006-10-11 07:13:00,1.89913,1.8993,1.89913,1.8993,8000000.0
2006-10-11 07:14:00,1.89923,1.89939,1.8992,1.89939,7000000.0
2006-10-11 07:16:00,1.89938,1.89943,1.8993,1.89942,8000000.0
2006-10-11 07:19:00,1.89946,1.89946,1.89927,1.89933,8000000.0
2006-10-11 07:20:00,1.89938,1.89943,1.89912,1.89938,9000000.0
2006-10-11 07:21:00,1.89927,1.89939,1.89919,1.89939,10000000.0
2006-10-11 07:24:00,1.89939,1.89939,1.89911,1.89912,9000000.0
2006-10-11 07:25:00,1.8993,1.89946,1.89924,1.89944,8000000.0
2006-10-11 07:27:00,1.89942,1.89948,1.89932,1.89946,7000000.0
2006-10-11 07:28:00,1.89945,1.89945,1.8993,1.8994,7000000.0
2006-10-11 07:29:00,1.8992,1.89952,1.8992,1.89939,8000000.0
2006-10-11 07:30:00,1.89915,1.89932,1.89915,1.89931,8000000.0
2006-10-11 07:31:00,1.89937,1.89949,1.89936,1.89936,7000000.0
2006-10-11 07:32:00,1.89931,1.89947,1.8992,1.89947,9000000.0
2006-10-11 07:34:00,1.89941,1.89941,1.89918,1.89918,11000000.0
2006-10-11 07:35:00,1.89935,1.89943,1.89935,1.89935,8000000.0
2006-10-11 07:36:00,1.89922,1.89932,1.8992,1.89932,7000000.0
2006-10-11 07:37:00,1.8992,1.89931,1.89917,1.89918,7000000.0
2006-10-11 07:38:00,1.89931,1.89937,1.89917,1.89936,11000000.0
2006-10-11 07:39:00,1.89927,1.89937,1.89923,1.89937,7000000.0
2006-10-11 07:41:00,1.89936,1.89945,1.89934,1.89934,9000000.0
2006-10-11 07:42:00,1.89948,1.89953,1.89938,1.89938,11000000.0
2006-10-11 07:43:00,1.89947,1.89951,1.89936,1.89944,7000000.0
2006-10-11 07:44:00,1.89948,1.89948,1.89929,1.89938,7000000.0
2006-10-11 07:46:00,1.89942,1.89954,1.89939,1.89951,7000000.0
2006-10-11 07:47:00,1.89956,1.89956,1.8994,1.89948,7000000.0
2006-10-11 07:48:00,1.89928,1.89938,1.89922,1.89923,8000000.0
2006-10-11 07:49:00,1.89924,1.89937,1.89918,1.89923,8000000.0
2006-10-11 07:50:00,1.89923,1.89935,1.8992,1.89927,7000000.0
2006-10-11 07:52:00,1.8992,1.89944,1.8992,1.89944,10000000.0
2006-10-11 07:53:00,1.89922,1.89943,1.89922,1.89943,11000000.0
2006-10-11 07:54:00,1.89951,1.89952,1.89922,1.89927,9000000.0
2006-10-11 07:55:00,1.89935,1.89956,1.89935,1.89946,9000000.0
2006-10-11 07:56:00,1.89957,1.89969,1.89946,1.89946,9000000.0
2006-10-11 07:57:00,1.89957,1.89968,1.89953,1.89957,7000000.0
2006-10-11 07:58:00,1.89969,1.89969,1.89954,1.89959,7000000.0
2006-10-11 07:59:00,1.89949,1.89972,1.89942,1.89972,7000000.0
2006-10-11 08:00:00,1.89967,1.89984,1.89957,1.89957,8000000.0
2006-10-11 08:01:00,1.89959,1.89963,1.89937,1.89963,10000000.0
2006-10-11 08:03:00,1.89945,1.89961,1.89934,1.89953,8000000.0
2006-10-11 08:04:00,1.89959,1.89976,1.89958,1.89958,8000000.0
2006-10-11 08:05:00,1.8996,1.89975,1.8996,1.89965,8000000.0
2006-10-11 08:06:00,1.89957,1.89957,1.89939,1.89939,6000000.0
2006-10-11 08:07:00,1.89952,1.89952,1.89929,1.89934,7000000.0
2006-10-11 08:08:00,1.89926,1.89926,1.8991,1.89917,7000000.0
2006-10-11 08:09:00,1.89912,1.89912,1.89894,1.89899,7000000.0
2006-10-11 08:10:00,1.89907,1.89912,1.89899,1.89907,7000000.0
2006-10-11 08:12:00,1.8991,1.89925,1.89902,1.89925,9000000.0
2006-10-11 08:13:00,1.89926,1.89927,1.89903,1.89907,7000000.0
2006-10-11 08:14:00,1.89905,1.89918,1.89901,1.89918,9000000.0
2006-10-11 08:15:00,1.89931,1.89941,1.89927,1.89938,8000000.0
2006-10-11 08:16:00,1.8994,1.8994,1.89924,1.89937,11000000.0
2006-10-11 08:17:00,1.89926,1.89928,1.89916,1.89919,7000000.0
2006-10-11 08:18:00,1.89915,1.8992,1.899,1.8992,9000000.0
2006-10-11 08:19:00,1.89893,1.89939,1.89893,1.89931,7000000.0
2006-10-11 08:23:00,1.89901,1.89901,1.89869,1.89883,7000000.0
2006-10-11 08:25:00,1.89864,1.89874,1.89864,1.89872,8000000.0
2006-10-11 08:26:00,1.89858,1.89878,1.89852,1.89852,7000000.0
2006-10-11 08:27:00,1.89882,1.89893,1.89872,1.8989,10000000.0
2006-10-11 08:28:00,1.8989,1.89894,1.89877,1.89886,7000000.0
2006-10-11 08:29:00,1.89879,1.89884,1.89867,1.89867,10000000.0
2006-10-11 08:30:00,1.89875,1.89877,1.89867,1.89871,7000000.0
2006-10-11 08:31:00,1.89863,1.89863,1.89828,1.89834,10000000.0
2006-10-11 08:32:00,1.89823,1.89834,1.89821,1.89822,8000000.0
2006-10-11 08:33:00,1.89824,1.89824,1.89781,1.89781,7000000.0
2006-10-11 08:34:00,1.89794,1.89802,1.89785,1.89787,9000000.0
2006-10-11 08:35:00,1.89789,1.89806,1.89787,1.89798,9000000.0
2006-10-11 08:36:00,1.89801,1.89804,1.89782,1.89793,8000000.0
2006-10-11 08:37:00,1.89793,1.89796,1.89778,1.89791,9000000.0
2006-10-11 08:38:00,1.89788,1.89807,1.89785,1.89807,10000000.0
2006-10-11 08:39:00,1.89812,1.8982,1.89807,1.89809,11000000.0
2006-10-11 08:40:00,1.89817,1.89826,1.89808,1.8982,8000000.0
2006-10-11 08:41:00,1.89804,1.89804,1.89776,1.89786,11000000.0
2006-10-11 08:42:00,1.89804,1.89819,1.89794,1.89804,10000000.0
2006-10-11 08:43:00,1.89791,1.89791,1.89734,1.89734,8000000.0
2006-10-11 08:44:00,1.8973,1.89741,1.8973,1.89733,10000000.0
2006-10-11 08:45:00,1.89724,1.89739,1.89724,1.89739,8000000.0
2006-10-11 08:46:00,1.89738,1.89764,1.89599,1.89764,8000000.0
2006-10-11 08:47:00,1.898,1.89813,1.89793,1.89799,7000000.0
2006-10-11 08:48:00,1.89793,1.89806,1.89782,1.89797,8000000.0
2006-10-11 08:49:00,1.89793,1.89793,1.89765,1.89765,11000000.0
2006-10-11 08:50:00,1.89772,1.89787,1.89772,1.89787,7000000.0
2006-10-11 08:51:00,1.89805,1.89812,1.89799,1.89799,8000000.0
2006-10-11 08:52:00,1.89801,1.89801,1.89786,1.89786,9000000.0
2006-10-11 08:53:00,1.89789,1.89813,1.89756,1.89805,8000000.0
2006-10-11 08:54:00,1.89797,1.89819,1.89797,1.89817,8000000.0
2006-10-11 08:55:00,1.89814,1.89819,1.89805,1.8981,8000000.0
2006-10-11 08:56:00,1.89804,1.89815,1.89801,1.89811,7000000.0
2006-10-11 08:57:00,1.898,1.89804,1.89794,1.89795,8000000.0
2006-10-11 08:58:00,1.89774,1.89788,1.89766,1.89788,7000000.0
2006-10-11 08:59:00,1.89808,1.89841,1.89808,1.89838,7000000.0
2006-10-11 09:00:00,1.89838,1.89842,1.89823,1.89823,8000000.0
2006-10-11 09:01:00,1.89829,1.89831,1.89817,1.89825,9000000.0
2006-10-11 09:02:00,1.89833,1.89849,1.89833,1.89849,10000000.0
2006-10-11 09:03:00,1.89841,1.89882,1.89841,1.8987,7000000.0
2006-10-11 09:04:00,1.899,1.89933,1.899,1.89929,7000000.0
2006-10-11 09:05:00,1.89911,1.89938,1.89911,1.89931,7000000.0
2006-10-11 09:06:00,1.89929,1.89929,1.89882,1.89888,11000000.0
2006-10-11 09:07:00,1.89895,1.89895,1.89875,1.8989,8000000.0
2006-10-11 09:08:00,1.89885,1.89885,1.89862,1.89875,7000000.0
2006-10-11 09:09:00,1.89862,1.89866,1.89846,1.89859,11000000.0
2006-10-11 09:10:00,1.89845,1.89857,1.89836,1.89854,7000000.0
2006-10-11 09:11:00,1.8986,1.89872,1.89847,1.89872,9000000.0
2006-10-11 09:12:00,1.89857,1.89908,1.89857,1.89908,8000000.0
2006-10-11 09:13:00,1.89889,1.89889,1.89868,1.89883,9000000.0
2006-10-11 09:14:00,1.89879,1.89879,1.8983,1.89832,11000000.0
2006-10-11 09:15:00,1.89835,1.89848,1.89835,1.89841,7000000.0
2006-10-11 09:16:00,1.89844,1.89844,1.89788,1.89813,8000000.0
2006-10-11 09:17:00,1.8982,1.89844,1.8982,1.89834,11000000.0
2006-10-11 09:18:00,1.89852,1.89869,1.89852,1.89865,8000000.0
2006-10-11 09:19:00,1.89869,1.8987,1.89856,1.89864,7000000.0
2006-10-11 09:20:00,1.89853,1.89855,1.89837,1.89838,7000000.0
2006-10-11 09:21:00,1.89858,1.89877,1.89849,1.89877,8000000.0
2006-10-11 09:22:00,1.89897,1.89924,1.89897,1.89924,8000000.0
2006-10-11 09:23:00,1.89928,1.89953,1.89928,1.89953,7000000.0
2006-10-11 09:24:00,1.89942,1.89951,1.89924,1.89951,8000000.0
2006-10-11 09:25:00,1.89975,1.90001,1.89975,1.90001,7000000.0
2006-10-11 09:26:00,1.90005,1.90021,1.90001,1.90021,11000000.0
2006-10-11 09:27:00,1.90043,1.90049,1.90038,1.90038,11000000.0
2006-10-11 09:28:00,1.90025,1.90025,1.90006,1.90006,9000000.0
2006-10-11 09:29:00,1.90003,1.90025,1.90002,1.90022,8000000.0
2006-10-11 09:30:00,1.90029,1.90029,1.89982,1.89988,7000000.0
2006-10-11 09:32:00,1.89977,1.89977,1.89941,1.89941,7000000.0
2006-10-11 09:33:00,1.89956,1.89975,1.89954,1.89956,8000000.0
2006-10-11 09:34:00,1.89947,1.89959,1.89947,1.89953,7000000.0
2006-10-11 09:35:00,1.89947,1.89954,1.89947,1.89947,10000000.0
2006-10-11 09:36:00,1.89932,1.89951,1.89932,1.89948,8000000.0
2006-10-11 09:37:00,1.89968,1.89989,1.89968,1.89989,11000000.0
2006-10-11 09:38:00,1.89995,1.90015,1.89821,1.90007,11000000.0
2006-10-11 09:39:00,1.89983,1.89985,1.8997,1.89973,7000000.0
2006-10-11 09:40:00,1.89981,1.89996,1.89981,1.89984,9000000.0
2006-10-11 09:41:00,1.90013,1.90024,1.90006,1.90017,8000000.0
2006-10-11 09:42:00,1.90044,1.90044,1.90006,1.90018,10000000.0
2006-10-11 09:43:00,1.90033,1.90033,1.90013,1.90019,11000000.0
2006-10-11 09:44:00,1.89999,1.90006,1.8999,1.89992,8000000.0
2006-10-11 09:45:00,1.89996,1.9001,1.89996,1.90001,7000000.0
2006-10-11 09:46:00,1.89994,1.89994,1.89947,1.89969,11000000.0
2006-10-11 09:47:00,1.89979,1.89996,1.89973,1.89996,9000000.0
2006-10-11 09:48:00,1.89979,1.89986,1.89975,1.89975,7000000.0
2006-10-11 09:50:00,1.89976,1.89995,1.89972,1.89983,8000000.0
2006-10-11 09:51:00,1.89989,1.89994,1.89979,1.89987,8000000.0
2006-10-11 09:52:00,1.89976,1.89976,1.8996,1.89969,8000000.0
2006-10-11 09:53:00,1.89958,1.89992,1.89958,1.89983,10000000.0
2006-10-11 09:54:00,1.89987,1.89996,1.89978,1.89986,8000000.0
2006-10-11 09:55:00,1.89971,1.89971,1.8995,1.89961,8000000.0
2006-10-11 09:56:00,1.89955,1.89973,1.89955,1.89971,10000000.0
2006-10-11 09:57:00,1.89948,1.89983,1.89948,1.89983,8000000.0
2006-10-11 09:58:00,1.89986,1.89986,1.89976,1.89976,8000000.0
2006-10-11 10:00:00,1.89966,1.89978,1.89961,1.89976,10000000.0
2006-10-11 10:01:00,1.8998,1.89991,1.89969,1.8997,10000000.0
2006-10-11 10:02:00,1.89959,1.89981,1.89959,1.89981,10000000.0
2006-10-11 10:03:00,1.89984,1.89989,1.89974,1.89989,7000000.0
2006-10-11 10:04:00,1.89982,1.89995,1.8998,1.89988,7000000.0
2006-10-11 10:05:00,1.90014,1.90043,1.90014,1.90022,11000000.0
2006-10-11 10:06:00,1.90017,1.90031,1.90014,1.90031,7000000.0
2006-10-11 10:07:00,1.90033,1.90035,1.89998,1.89998,7000000.0
2006-10-11 10:08:00,1.89989,1.90008,1.89989,1.90008,7000000.0
2006-10-11 10:09:00,1.90007,1.90011,1.89999,1.9001,7000000.0
2006-10-11 10:10:00,1.90016,1.90027,1.90013,1.90019,7000000.0
2006-10-11 10:11:00,1.90009,1.90012,1.89994,1.90012,7000000.0
2006-10-11 10:12:00,1.90019,1.90037,1.89999,1.90031,8000000.0
2006-10-11 10:13:00,1.90028,1.90043,1.90028,1.90032,8000000.0
2006-10-11 10:14:00,1.90042,1.90045,1.90026,1.90045,7000000.0
2006-10-11 10:15:00,1.90085,1.90085,1.9006,1.9006,10000000.0
2006-10-11 10:16:00,1.90056,1.90066,1.9005,1.90066,7000000.0
2006-10-11 10:17:00,1.90076,1.90081,1.90058,1.90071,11000000.0
2006-10-11 10:18:00,1.90071,1.9009,1.90068,1.90068,8000000.0
2006-10-11 10:19:00,1.90089,1.90089,1.90072,1.90082,9000000.0
2006-10-11 10:20:00,1.90093,1.90099,1.90076,1.90099,7000000.0
2006-10-11 10:21:00,1.90112,1.90112,1.90101,1.90103,8000000.0
2006-10-11 10:22:00,1.90086,1.90094,1.90078,1.90094,7000000.0
2006-10-11 10:23:00,1.90064,1.90079,1.90062,1.90068,7000000.0
2006-10-11 10:24:00,1.90075,1.90085,1.90064,1.90085,7000000.0
2006-10-11 10:25:00,1.90086,1.90086,1.90041,1.90042,9000000.0
2006-10-11 10:26:00,1.90037,1.90037,1.90021,1.90024,11000000.0
2006-10-11 10:27:00,1.90013,1.90027,1.90001,1.90026,8000000.0
2006-10-11 10:28:00,1.9002,1.90055,1.9002,1.90053,9000000.0
2006-10-11 10:29:00,1.90051,1.90051,1.90017,1.90043,8000000.0
2006-10-11 10:30:00,1.9003,1.90042,1.9003,1.90041,8000000.0
2006-10-11 10:31:00,1.90043,1.90046,1.9002,1.90037,7000000.0
2006-10-11 10:32:00,1.90027,1.90027,1.90002,1.90024,9000000.0
2006-10-11 10:33:00,1.90013,1.90026,1.90013,1.90026,7000000.0
2006-10-11 10:34:00,1.90023,1.90026,1.9,1.90008,7000000.0
2006-10-11 10:35:00,1.89996,1.89996,1.89969,1.89988,7000000.0
2006-10-11 10:36:00,1.89984,1.90004,1.89977,1.90004,8000000.0
2006-10-11 10:37:00,1.9,1.9,1.89956,1.89956,8000000.0
2006-10-11 10:38:00,1.89957,1.89957,1.89923,1.89923,10000000.0
2006-10-11 10:39:00,1.89896,1.89907,1.8989,1.89899,8000000.0
2006-10-11 10:40:00,1.8989,1.899,1.89888,1.899,7000000.0
2006-10-11 10:41:00,1.89898,1.89913,1.89896,1.89897,9000000.0
2006-10-11 10:42:00,1.89911,1.89921,1.89905,1.89905,7000000.0
2006-10-11 10:43:00,1.89929,1.89947,1.89918,1.89941,10000000.0
2006-10-11 10:44:00,1.8994,1.89956,1.89939,1.89954,7000000.0
2006-10-11 10:45:00,1.89956,1.89959,1.89944,1.89944,8000000.0
2006-10-11 10:46:00,1.89925,1.89947,1.89919,1.89919,8000000.0
2006-10-11 10:47:00,1.89904,1.89908,1.89884,1.89902,7000000.0
2006-10-11 10:48:00,1.89912,1.89913,1.89895,1.89895,8000000.0
2006-10-11 10:49:00,1.8989,1.8989,1.89873,1.8988,9000000.0
2006-10-11 10:50:00,1.89859,1.89877,1.89851,1.89877,8000000.0
2006-10-11 10:51:00,1.89876,1.89883,1.89863,1.89883,9000000.0
2006-10-11 10:52:00,1.89874,1.8989,1.89874,1.89882,8000000.0
2006-10-11 10:53:00,1.8989,1.89934,1.8989,1.89934,9000000.0
2006-10-11 10:54:00,1.89944,1.89944,1.89911,1.89911,10000000.0
2006-10-11 10:55:00,1.89928,1.89936,1.89928,1.8993,7000000.0
2006-10-11 10:56:00,1.89926,1.89958,1.8976,1.89954,7000000.0
2006-10-11 10:57:00,1.89956,1.89956,1.89938,1.89938,8000000.0
2006-10-11 10:58:00,1.89948,1.89963,1.89948,1.89963,7000000.0
2006-10-11 10:59:00,1.89944,1.89965,1.89944,1.89962,11000000.0
2006-10-11 11:00:00,1.8992,1.8992,1.89765,1.89765,7000000.0
2006-10-11 11:01:00,1.89935,1.89939,1.89927,1.89927,8000000.0
2006-10-11 11:02:00,1.89924,1.89935,1.89923,1.89923,7000000.0
2006-10-11 11:03:00,1.89923,1.89945,1.89923,1.89944,11000000.0
2006-10-11 11:04:00,1.8995,1.89954,1.89939,1.89939,11000000.0
2006-10-11 11:05:00,1.89944,1.89944,1.89931,1.89943,7000000.0
2006-10-11 11:06:00,1.89938,1.89956,1.89938,1.89954,8000000.0
2006-10-11 11:08:00,1.89949,1.89978,1.89949,1.89974,9000000.0
2006-10-11 11:09:00,1.89971,1.89979,1.89969,1.89979,8000000.0
2006-10-11 11:10:00,1.89979,1.89979,1.89962,1.89971,8000000.0
2006-10-11 11:11:00,1.89975,1.8998,1.89964,1.89975,10000000.0
2006-10-11 11:12:00,1.89978,1.89985,1.89978,1.89983,7000000.0
2006-10-11 11:13:00,1.89992,1.9,1.89967,1.89996,11000000.0
2006-10-11 11:14:00,1.90003,1.90015,1.89983,1.90004,11000000.0
2006-10-11 11:15:00,1.90019,1.90023,1.8999,1.8999,7000000.0
2006-10-11 11:16:00,1.90008,1.90012,1.89994,1.90004,7000000.0
2006-10-11 11:17:00,1.9001,1.90027,1.90003,1.90023,7000000.0
2006-10-11 11:18:00,1.90032,1.90032,1.90005,1.90021,10000000.0
2006-10-11 11:19:00,1.90001,1.9001,1.89995,1.90005,11000000.0
2006-10-11 11:20:00,1.89995,1.90002,1.89986,1.90002,8000000.0
2006-10-11 11:21:00,1.90002,1.90002,1.89982,1.89994,7000000.0
2006-10-11 11:22:00,1.89991,1.90001,1.89982,1.90001,8000000.0
2006-10-11 11:23:00,1.89998,1.9,1.89987,1.89998,8000000.0
2006-10-11 11:24:00,1.89987,1.8999,1.89979,1.89983,7000000.0
2006-10-11 11:25:00,1.89984,1.89984,1.89971,1.89971,8000000.0
2006-10-11 11:26:00,1.8997,1.89981,1.89963,1.89981,11000000.0
2006-10-11 11:28:00,1.89977,1.89982,1.89974,1.89981,7000000.0
2006-10-11 11:29:00,1.8997,1.8997,1.89948,1.89967,8000000.0
2006-10-11 11:30:00,1.8996,1.89962,1.89948,1.8996,7000000.0
2006-10-11 11:31:00,1.89954,1.8996,1.89945,1.89946,11000000.0
2006-10-11 11:34:00,1.89941,1.89953,1.89932,1.89952,7000000.0
2006-10-11 11:35:00,1.89953,1.89956,1.89934,1.89956,10000000.0
2006-10-11 11:36:00,1.89957,1.89957,1.89941,1.89941,8000000.0
2006-10-11 11:37:00,1.89923,1.8996,1.89923,1.89951,8000000.0
2006-10-11 11:38:00,1.89956,1.89965,1.89955,1.89958,9000000.0
2006-10-11 11:39:00,1.89935,1.89953,1.89935,1.89953,9000000.0
2006-10-11 11:40:00,1.89959,1.89962,1.89946,1.89957,11000000.0
2006-10-11 11:41:00,1.89964,1.89969,1.89957,1.89969,11000000.0
2006-10-11 11:42:00,1.89955,1.8997,1.89946,1.8997,11000000.0
2006-10-11 11:43:00,1.89957,1.89964,1.8995,1.89952,7000000.0
2006-10-11 11:44:00,1.89953,1.8996,1.89952,1.8996,7000000.0
2006-10-11 11:45:00,1.89954,1.89974,1.89954,1.89974,11000000.0
2006-10-11 11:46:00,1.89981,1.89985,1.89968,1.89969,7000000.0
2006-10-11 11:47:00,1.89978,1.89991,1.89976,1.89976,9000000.0
2006-10-11 11:48:00,1.89977,1.9001,1.89977,1.9001,10000000.0
2006-10-11 11:49:00,1.90026,1.90051,1.90026,1.90041,7000000.0
2006-10-11 11:50:00,1.9004,1.90051,1.90039,1.90043,7000000.0
2006-10-11 11:51:00,1.90041,1.90041,1.89992,1.90032,8000000.0
2006-10-11 11:52:00,1.90026,1.90037,1.90022,1.90036,10000000.0
2006-10-11 11:53:00,1.90035,1.90044,1.90027,1.9004,10000000.0
2006-10-11 11:54:00,1.90027,1.9003,1.90011,1.90011,9000000.0
2006-10-11 11:58:00,1.89995,1.90006,1.89992,1.90006,9000000.0
2006-10-11 11:59:00,1.90024,1.90044,1.90022,1.90044,7000000.0
2006-10-11 12:00:00,1.90053,1.90053,1.90034,1.90042,7000000.0
2006-10-11 12:01:00,1.90037,1.90045,1.90026,1.90031,10000000.0
2006-10-11 12:02:00,1.90034,1.90038,1.90022,1.90038,10000000.0
2006-10-11 12:03:00,1.90028,1.90049,1.90028,1.90049,7000000.0
2006-10-11 12:04:00,1.90059,1.90066,1.90049,1.90066,9000000.0
2006-10-11 12:05:00,1.90077,1.90093,1.90072,1.90086,11000000.0
2006-10-11 12:06:00,1.90094,1.90102,1.90079,1.90079,7000000.0
2006-10-11 12:07:00,1.90078,1.9009,1.90067,1.90067,7000000.0
2006-10-11 12:09:00,1.90065,1.9007,1.90047,1.90063,8000000.0
2006-10-11 12:10:00,1.90066,1.90066,1.90047,1.90047,8000000.0
2006-10-11 12:11:00,1.90045,1.90066,1.90037,1.90063,7000000.0
2006-10-11 12:12:00,1.90056,1.90057,1.9004,1.90046,7000000.0
2006-10-11 12:13:00,1.90048,1.9005,1.90015,1.90034,10000000.0
2006-10-11 12:14:00,1.90041,1.90058,1.9004,1.90058,8000000.0
2006-10-11 12:15:00,1.90053,1.90069,1.90046,1.90069,8000000.0
2006-10-11 12:16:00,1.90048,1.90087,1.90048,1.90068,8000000.0
2006-10-11 12:17:00,1.90055,1.90068,1.90051,1.90068,8000000.0
2006-10-11 12:18:00,1.9007,1.90077,1.90063,1.90077,11000000.0
2006-10-11 12:19:00,1.90062,1.90102,1.90062,1.90102,9000000.0
2006-10-11 12:20:00,1.90105,1.90106,1.90085,1.90106,10000000.0
2006-10-11 12:21:00,1.90069,1.90073,1.899,1.899,7000000.0
2006-10-11 12:22:00,1.90091,1.90109,1.90083,1.90109,8000000.0
2006-10-11 12:23:00,1.90115,1.90145,1.90115,1.90118,7000000.0
2006-10-11 12:24:00,1.90125,1.90133,1.90114,1.90114,7000000.0
2006-10-11 12:25:00,1.90118,1.90122,1.901,1.90122,9000000.0
2006-10-11 12:26:00,1.9012,1.9012,1.90112,1.90112,8000000.0
2006-10-11 12:27:00,1.90114,1.90128,1.90106,1.90112,10000000.0
2006-10-11 12:28:00,1.90109,1.90111,1.90085,1.90094,9000000.0
2006-10-11 12:29:00,1.90088,1.90088,1.9007,1.90079,9000000.0
2006-10-11 12:30:00,1.90072,1.90081,1.90059,1.90081,7000000.0
2006-10-11 12:31:00,1.90077,1.90077,1.90057,1.90076,11000000.0
2006-10-11 12:33:00,1.90073,1.90089,1.90071,1.90071,7000000.0
2006-10-11 12:34:00,1.90079,1.90102,1.90079,1.90089,7000000.0
2006-10-11 12:36:00,1.90076,1.90076,1.90056,1.90059,8000000.0
2006-10-11 12:37:00,1.90045,1.90065,1.90045,1.90061,9000000.0
2006-10-11 12:38:00,1.90057,1.90072,1.90047,1.90072,8000000.0
2006-10-11 12:39:00,1.90062,1.90065,1.90054,1.90054,9000000.0
2006-10-11 12:40:00,1.90059,1.90074,1.90047,1.90047,7000000.0
2006-10-11 12:41:00,1.90054,1.90062,1.90051,1.90052,8000000.0
2006-10-11 12:42:00,1.90053,1.90062,1.90049,1.90058,9000000.0
2006-10-11 12:43:00,1.90048,1.90061,1.9003,1.9003,9000000.0
2006-10-11 12:44:00,1.90049,1.90058,1.9004,1.90058,8000000.0
2006-10-11 12:45:00,1.90064,1.90068,1.90032,1.90061,10000000.0
2006-10-11 12:46:00,1.9007,1.90083,1.90066,1.90075,9000000.0
2006-10-11 12:47:00,1.90077,1.90077,1.90057,1.90059,10000000.0
2006-10-11 12:48:00,1.90037,1.90059,1.90037,1.90059,11000000.0
2006-10-11 12:50:00,1.90056,1.90056,1.90035,1.90046,7000000.0
2006-10-11 12:51:00,1.90046,1.9006,1.90039,1.90049,8000000.0
2006-10-11 12:52:00,1.90054,1.90054,1.90017,1.90047,11000000.0
2006-10-11 12:53:00,1.90047,1.90056,1.90047,1.90054,8000000.0
2006-10-11 12:54:00,1.90092,1.9011,1.90092,1.90105,7000000.0
2006-10-11 12:55:00,1.90092,1.90092,1.90077,1.90082,8000000.0
2006-10-11 12:56:00,1.90075,1.90079,1.90064,1.90079,7000000.0
2006-10-11 12:57:00,1.90069,1.90069,1.90057,1.90069,7000000.0
2006-10-11 12:59:00,1.90072,1.90073,1.9005,1.90059,7000000.0
2006-10-11 13:00:00,1.90054,1.90069,1.90051,1.90069,8000000.0
2006-10-11 13:01:00,1.90059,1.90081,1.90059,1.90081,8000000.0
2006-10-11 13:02:00,1.9007,1.9007,1.90054,1.90065,7000000.0
2006-10-11 13:03:00,1.90054,1.90061,1.90043,1.90052,8000000.0
2006-10-11 13:04:00,1.90038,1.90048,1.90037,1.90048,7000000.0
2006-10-11 13:05:00,1.90035,1.90035,1.89991,1.89991,8000000.0
2006-10-11 13:06:00,1.89987,1.90001,1.89969,1.90001,7000000.0
2006-10-11 13:07:00,1.90004,1.90004,1.89958,1.89964,7000000.0
2006-10-11 13:08:00,1.89945,1.89945,1.89924,1.89934,10000000.0
2006-10-11 13:09:00,1.89946,1.89969,1.89945,1.8996,7000000.0
2006-10-11 13:11:00,1.89966,1.89972,1.89939,1.89971,8000000.0
2006-10-11 13:12:00,1.89954,1.8999,1.89949,1.8999,8000000.0
2006-10-11 13:13:00,1.89987,1.89993,1.8998,1.89988,9000000.0
2006-10-11 13:14:00,1.89983,1.89998,1.89962,1.89971,7000000.0
2006-10-11 13:15:00,1.8999,1.89991,1.89973,1.8999,8000000.0
2006-10-11 13:16:00,1.89996,1.90021,1.89991,1.90021,8000000.0
2006-10-11 13:17:00,1.90031,1.90031,1.90006,1.90021,9000000.0
2006-10-11 13:18:00,1.90028,1.90041,1.90014,1.90041,10000000.0
2006-10-11 13:19:00,1.9006,1.90064,1.90049,1.90059,8000000.0
2006-10-11 13:20:00,1.90059,1.90062,1.90046,1.90052,8000000.0
2006-10-11 13:22:00,1.90032,1.90034,1.90007,1.90034,11000000.0
2006-10-11 13:23:00,1.90018,1.9003,1.90009,1.9003,8000000.0
2006-10-11 13:24:00,1.90032,1.90032,1.90023,1.90023,7000000.0
2006-10-11 13:25:00,1.90014,1.90028,1.90014,1.90025,11000000.0
2006-10-11 13:26:00,1.90039,1.90045,1.90033,1.90038,10000000.0
2006-10-11 13:27:00,1.90027,1.90029,1.90009,1.90029,8000000.0
2006-10-11 13:28:00,1.90029,1.90056,1.90029,1.90049,21000000.0
2006-10-11 13:29:00,1.90036,1.90048,1.90036,1.90048,17000000.0
2006-10-11 13:31:00,1.90039,1.90042,1.90035,1.90035,9000000.0
2006-10-11 13:32:00,1.90027,1.90027,1.90019,1.90025,14000000.0
2006-10-11 13:33:00,1.90034,1.90034,1.90026,1.90026,14000000.0
2006-10-11 13:34:00,1.90021,1.90026,1.90016,1.90025,31000000.0
2006-10-11 13:37:00,1.9003,1.90035,1.9003,1.90032,10000000.0
2006-10-11 13:39:00,1.90048,1.90048,1.90034,1.90038,15000000.0
2006-10-11 13:40:00,1.90037,1.90045,1.90028,1.9004,29000000.0
2006-10-11 13:43:00,1.90035,1.90035,1.90021,1.90022,10000000.0
2006-10-11 13:44:00,1.90024,1.90028,1.89996,1.90028,26000000.0
2006-10-11 13:45:00,1.90021,1.90036,1.9002,1.90026,22000000.0
2006-10-11 13:46:00,1.90019,1.90019,1.89992,1.89992,19000000.0
2006-10-11 13:47:00,1.9,1.90011,1.89996,1.90011,17000000.0
2006-10-11 13:49:00,1.90023,1.90044,1.90023,1.90042,24000000.0
2006-10-11 13:50:00,1.90049,1.90052,1.90049,1.90051,15000000.0
2006-10-11 13:51:00,1.90062,1.90063,1.90049,1.90049,22000000.0
2006-10-11 13:53:00,1.90049,1.90052,1.90038,1.90038,28000000.0
2006-10-11 13:54:00,1.90057,1.90065,1.90057,1.90059,31000000.0
2006-10-11 13:55:00,1.90058,1.90058,1.90047,1.90049,20000000.0
2006-10-11 13:56:00,1.90045,1.90052,1.90036,1.9005,24000000.0
2006-10-11 13:57:00,1.90059,1.90059,1.90042,1.90048,34000000.0
2006-10-11 13:58:00,1.90049,1.90059,1.90049,1.90059,16000000.0
2006-10-11 13:59:00,1.9005,1.9005,1.9004,1.9004,30000000.0
2006-10-11 14:00:00,1.90029,1.90029,1.90007,1.90007,39000000.0
2006-10-11 14:01:00,1.90022,1.90022,1.90015,1.90015,30000000.0
2006-10-11 14:02:00,1.90017,1.90023,1.90016,1.90017,19000000.0
2006-10-11 14:03:00,1.90011,1.90011,1.89997,1.90002,23000000.0
2006-10-11 14:04:00,1.8999,1.89995,1.89988,1.89994,33000000.0
2006-10-11 14:06:00,1.89995,1.89999,1.89985,1.89995,31000000.0
2006-10-11 14:07:00,1.89994,1.89994,1.89969,1.89972,31000000.0
2006-10-11 14:08:00,1.89967,1.89969,1.89954,1.89969,27000000.0
2006-10-11 14:09:00,1.89953,1.89956,1.89941,1.89956,27000000.0
2006-10-11 14:10:00,1.89946,1.89961,1.89941,1.89961,24000000.0
2006-10-11 14:11:00,1.89968,1.89968,1.89949,1.89957,21000000.0
2006-10-11 14:12:00,1.89932,1.89943,1.89911,1.89911,22000000.0
2006-10-11 14:13:00,1.89914,1.89938,1.89914,1.89938,13000000.0
2006-10-11 14:14:00,1.89953,1.89955,1.89944,1.89944,21000000.0
2006-10-11 14:16:00,1.89907,1.89939,1.89905,1.89914,26000000.0
2006-10-11 14:17:00,1.89928,1.89928,1.89918,1.89918,32000000.0
2006-10-11 14:18:00,1.89928,1.89931,1.89926,1.89931,27000000.0
2006-10-11 14:19:00,1.89939,1.89939,1.89929,1.8993,35000000.0
2006-10-11 14:20:00,1.8991,1.89921,1.89902,1.89902,32000000.0
2006-10-11 14:22:00,1.89899,1.899,1.89874,1.89879,22000000.0
2006-10-11 14:23:00,1.89878,1.89892,1.89874,1.8989,40000000.0
2006-10-11 14:24:00,1.89897,1.89901,1.89886,1.89899,10000000.0
2006-10-11 14:25:00,1.89918,1.89933,1.8991,1.89925,35000000.0
2006-10-11 14:26:00,1.89923,1.8993,1.89911,1.89918,18000000.0
2006-10-11 14:27:00,1.89899,1.89915,1.89896,1.899,28000000.0
2006-10-11 14:28:00,1.89894,1.89894,1.89864,1.8988,21000000.0
2006-10-11 14:29:00,1.89867,1.89885,1.89862,1.89879,16000000.0
2006-10-11 14:30:00,1.89885,1.89898,1.8988,1.89894,25000000.0
2006-10-11 14:31:00,1.89877,1.89883,1.89872,1.89877,26000000.0
2006-10-11 14:32:00,1.89882,1.89892,1.8988,1.89892,32000000.0
2006-10-11 14:33:00,1.89893,1.89898,1.89889,1.89889,20000000.0
2006-10-11 14:34:00,1.89899,1.89899,1.8988,1.89888,25000000.0
2006-10-11 14:35:00,1.89896,1.89929,1.8989,1.89929,23000000.0
2006-10-11 14:36:00,1.89914,1.89914,1.8989,1.89894,11000000.0
2006-10-11 14:37:00,1.89908,1.89919,1.89908,1.89915,41000000.0
2006-10-11 14:38:00,1.89919,1.89938,1.89918,1.89935,54000000.0
2006-10-11 14:39:00,1.89948,1.8995,1.89942,1.89945,36000000.0
2006-10-11 14:40:00,1.89953,1.8999,1.89953,1.8999,36000000.0
2006-10-11 14:41:00,1.89984,1.89988,1.89978,1.89984,41000000.0
2006-10-11 14:42:00,1.9001,1.9002,1.9001,1.90016,19000000.0
2006-10-11 14:43:00,1.90008,1.90015,1.90002,1.90008,20000000.0
2006-10-11 14:44:00,1.90009,1.90014,1.90007,1.9001,25000000.0
2006-10-11 14:45:00,1.90007,1.90009,1.89993,1.90009,33000000.0
2006-10-11 14:46:00,1.90005,1.90029,1.90005,1.90029,11000000.0
2006-10-11 14:47:00,1.90042,1.90042,1.9003,1.9003,7000000.0
2006-10-11 14:49:00,1.89995,1.90015,1.89989,1.89995,32000000.0
2006-10-11 14:50:00,1.89991,1.89999,1.89985,1.89985,33000000.0
2006-10-11 14:51:00,1.89996,1.90002,1.89995,1.9,37000000.0
2006-10-11 14:53:00,1.8999,1.89994,1.89982,1.89982,22000000.0
2006-10-11 14:54:00,1.89975,1.89993,1.89975,1.89993,17000000.0
2006-10-11 14:55:00,1.89991,1.89992,1.89984,1.89984,7000000.0
2006-10-11 14:56:00,1.89975,1.89994,1.89975,1.89992,21000000.0
2006-10-11 14:57:00,1.89982,1.89991,1.8997,1.89991,12000000.0
2006-10-11 14:58:00,1.8998,1.90007,1.89965,1.89967,31000000.0
2006-10-11 15:00:00,1.89999,1.90009,1.89997,1.90003,32000000.0
2006-10-11 15:01:00,1.90006,1.90006,1.89987,1.90001,14000000.0
2006-10-11 15:02:00,1.89999,1.90014,1.89978,1.89981,26000000.0
2006-10-11 15:03:00,1.89983,1.89985,1.89974,1.89981,30000000.0
2006-10-11 15:04:00,1.8997,1.8997,1.89947,1.8996,29000000.0
2006-10-11 15:05:00,1.89951,1.89978,1.89951,1.89966,28000000.0
2006-10-11 15:06:00,1.8997,1.89994,1.8997,1.89988,16000000.0
2006-10-11 15:07:00,1.89995,1.90018,1.89995,1.90018,26000000.0
2006-10-11 15:08:00,1.90014,1.9002,1.90009,1.90009,25000000.0
2006-10-11 15:09:00,1.90023,1.9004,1.90012,1.90012,34000000.0
2006-10-11 15:10:00,1.90013,1.90035,1.90013,1.90022,36000000.0
2006-10-11 15:12:00,1.90005,1.90005,1.89992,1.89992,26000000.0
2006-10-11 15:13:00,1.8999,1.89997,1.89989,1.89996,41000000.0
2006-10-11 15:14:00,1.89991,1.89991,1.89975,1.89975,30000000.0
2006-10-11 15:15:00,1.89976,1.89976,1.89961,1.89961,21000000.0
2006-10-11 15:16:00,1.89963,1.89963,1.89953,1.89953,9000000.0
2006-10-11 15:17:00,1.89963,1.89966,1.89958,1.89966,26000000.0
2006-10-11 15:18:00,1.89968,1.89979,1.89968,1.89979,10000000.0
2006-10-11 15:19:00,1.89973,1.89973,1.89965,1.89966,16000000.0
2006-10-11 15:20:00,1.89972,1.89972,1.89961,1.89961,20000000.0
2006-10-11 15:21:00,1.8995,1.8995,1.89945,1.8995,12000000.0
2006-10-11 15:22:00,1.89941,1.89941,1.89923,1.89923,22000000.0
2006-10-11 15:23:00,1.89929,1.8994,1.89929,1.8994,36000000.0
2006-10-11 15:24:00,1.89932,1.89932,1.89912,1.89922,8000000.0
2006-10-11 15:25:00,1.89926,1.89929,1.89915,1.89915,14000000.0
2006-10-11 15:26:00,1.89911,1.89911,1.899,1.89908,40000000.0
2006-10-11 15:28:00,1.89909,1.89915,1.89898,1.89904,55000000.0
2006-10-11 15:29:00,1.89905,1.89906,1.89721,1.89905,47000000.0
2006-10-11 15:30:00,1.89688,1.89868,1.89617,1.89868,71000000.0
2006-10-11 15:31:00,1.89896,1.89903,1.89895,1.899,58000000.0
2006-10-11 15:32:00,1.89901,1.89907,1.89901,1.89901,25000000.0
2006-10-11 15:33:00,1.89886,1.89908,1.89886,1.89902,32000000.0
2006-10-11 15:36:00,1.89914,1.89918,1.8991,1.89914,23000000.0
2006-10-11 15:37:00,1.89917,1.89917,1.89905,1.89908,24000000.0
2006-10-11 15:38:00,1.89894,1.89894,1.8987,1.89881,61000000.0
2006-10-11 15:39:00,1.89877,1.89881,1.89862,1.89872,40000000.0
2006-10-11 15:40:00,1.89873,1.89881,1.89871,1.89876,37000000.0
2006-10-11 15:42:00,1.89874,1.89903,1.89874,1.89903,41000000.0
2006-10-11 15:43:00,1.89922,1.89932,1.89922,1.89932,30000000.0
2006-10-11 15:44:00,1.89934,1.89939,1.8993,1.8993,29000000.0
2006-10-11 15:45:00,1.89936,1.89984,1.89936,1.89984,36000000.0
2006-10-11 15:46:00,1.89995,1.9,1.89988,1.89988,24000000.0
2006-10-11 15:47:00,1.89989,1.89994,1.89986,1.89986,31000000.0
2006-10-11 15:48:00,1.89981,1.89989,1.89979,1.8998,33000000.0
2006-10-11 15:49:00,1.89963,1.8997,1.8996,1.89961,25000000.0
2006-10-11 15:50:00,1.89963,1.89983,1.89963,1.89983,11000000.0
2006-10-11 15:51:00,1.89996,1.90007,1.8999,1.90005,37000000.0
2006-10-11 15:52:00,1.9,1.90003,1.89993,1.89994,23000000.0
2006-10-11 15:53:00,1.89983,1.89986,1.89981,1.89983,15000000.0
2006-10-11 15:54:00,1.89986,1.9001,1.89986,1.90001,26000000.0
2006-10-11 15:55:00,1.89986,1.8999,1.89979,1.8998,33000000.0
2006-10-11 15:56:00,1.89978,1.89984,1.89972,1.89977,6000000.0
2006-10-11 15:57:00,1.8997,1.90002,1.8997,1.90002,34000000.0
2006-10-11 15:58:00,1.90011,1.90016,1.90003,1.90003,24000000.0
2006-10-11 15:59:00,1.89996,1.89998,1.89984,1.89993,23000000.0
2006-10-11 16:00:00,1.89983,1.89983,1.89973,1.89973,51000000.0
2006-10-11 16:01:00,1.89975,1.89988,1.8997,1.89988,31000000.0
2006-10-11 16:02:00,1.89997,1.89997,1.89969,1.89969,29000000.0
2006-10-11 16:03:00,1.89983,1.89999,1.89983,1.89989,51000000.0
2006-10-11 16:04:00,1.89992,1.90008,1.89991,1.90008,38000000.0
2006-10-11 16:05:00,1.90024,1.90024,1.90012,1.90018,37000000.0
2006-10-11 16:06:00,1.90026,1.90037,1.9002,1.90035,33000000.0
2006-10-11 16:07:00,1.90047,1.90055,1.90047,1.9005,37000000.0
2006-10-11 16:08:00,1.9004,1.90045,1.90031,1.90031,37000000.0
2006-10-11 16:09:00,1.90026,1.90034,1.90015,1.90015,44000000.0
2006-10-11 16:13:00,1.89999,1.9,1.89988,1.89991,38000000.0
2006-10-11 16:14:00,1.89988,1.90004,1.89982,1.90004,41000000.0
2006-10-11 16:15:00,1.90005,1.90031,1.90004,1.90031,42000000.0
2006-10-11 16:16:00,1.90021,1.90028,1.90007,1.90015,45000000.0
2006-10-11 16:17:00,1.90017,1.90024,1.90017,1.90024,22000000.0
2006-10-11 16:18:00,1.90037,1.90058,1.90037,1.90047,49000000.0
2006-10-11 16:19:00,1.90037,1.90039,1.9003,1.90031,27000000.0
2006-10-11 16:21:00,1.90038,1.90058,1.90032,1.90058,37000000.0
2006-10-11 16:22:00,1.90063,1.90063,1.90041,1.90041,50000000.0
2006-10-11 16:23:00,1.90043,1.90055,1.90035,1.90047,48000000.0
2006-10-11 16:24:00,1.90048,1.90054,1.90047,1.90054,44000000.0
2006-10-11 16:25:00,1.90048,1.90048,1.90028,1.90035,28000000.0
2006-10-11 16:26:00,1.90021,1.90032,1.90021,1.90026,41000000.0
2006-10-11 16:27:00,1.90033,1.90033,1.90024,1.90032,46000000.0
2006-10-11 16:29:00,1.90028,1.90029,1.90019,1.90019,24000000.0
2006-10-11 16:30:00,1.90017,1.90017,1.89999,1.90012,43000000.0
2006-10-11 16:31:00,1.90006,1.90013,1.89999,1.90011,36000000.0
2006-10-11 16:34:00,1.90012,1.90016,1.90002,1.90004,29000000.0
2006-10-11 16:35:00,1.90013,1.90018,1.90001,1.90013,53000000.0
2006-10-11 16:36:00,1.9001,1.9001,1.89992,1.90003,43000000.0
2006-10-11 16:37:00,1.90005,1.90015,1.9,1.90015,56000000.0
2006-10-11 16:39:00,1.9002,1.90024,1.90012,1.90024,43000000.0
2006-10-11 16:40:00,1.90028,1.90033,1.9001,1.90031,63000000.0
2006-10-11 16:41:00,1.90026,1.90052,1.90017,1.90037,44000000.0
2006-10-11 16:42:00,1.90049,1.90049,1.9003,1.90042,57000000.0
2006-10-11 16:43:00,1.90029,1.90042,1.90025,1.90025,20000000.0
2006-10-11 16:44:00,1.90037,1.90039,1.90023,1.90027,34000000.0
2006-10-11 16:45:00,1.90031,1.9005,1.90027,1.9005,41000000.0
2006-10-11 16:46:00,1.90065,1.90069,1.90049,1.90068,59000000.0
2006-10-11 16:47:00,1.90064,1.90068,1.90044,1.90052,55000000.0
2006-10-11 16:48:00,1.90058,1.90064,1.90034,1.90064,46000000.0
2006-10-11 16:49:00,1.90079,1.9009,1.9007,1.9009,35000000.0
2006-10-11 16:50:00,1.901,1.90112,1.90088,1.90102,45000000.0
2006-10-11 16:51:00,1.90103,1.90108,1.90092,1.90103,30000000.0
2006-10-11 16:52:00,1.9013,1.90147,1.9013,1.90135,30000000.0
2006-10-11 16:53:00,1.90142,1.90142,1.90129,1.90135,19000000.0
2006-10-11 16:54:00,1.90118,1.90118,1.90097,1.90099,18000000.0
2006-10-11 16:55:00,1.90096,1.90096,1.90058,1.90058,40000000.0
2006-10-11 16:56:00,1.90062,1.9008,1.90062,1.90073,37000000.0
2006-10-11 16:57:00,1.90069,1.90077,1.90069,1.90075,17000000.0
2006-10-11 16:58:00,1.90075,1.90075,1.90044,1.90044,45000000.0
2006-10-11 16:59:00,1.90043,1.90047,1.90028,1.90028,39000000.0
2006-10-11 17:00:00,1.90021,1.9003,1.90021,1.90021,47000000.0
2006-10-11 17:01:00,1.90017,1.90017,1.9,1.90013,26000000.0
2006-10-11 17:02:00,1.90009,1.90015,1.89993,1.89994,33000000.0
2006-10-11 17:03:00,1.89998,1.9001,1.89985,1.89997,33000000.0
2006-10-11 17:04:00,1.89989,1.89989,1.89969,1.89969,37000000.0
2006-10-11 17:05:00,1.89954,1.89954,1.89927,1.89927,35000000.0
2006-10-11 17:06:00,1.89932,1.8994,1.89924,1.89934,46000000.0
2006-10-11 17:07:00,1.89939,1.89945,1.89928,1.89939,33000000.0
2006-10-11 17:08:00,1.89937,1.89943,1.89919,1.89919,45000000.0
2006-10-11 17:09:00,1.89917,1.89917,1.89896,1.89898,47000000.0
2006-10-11 17:10:00,1.89912,1.89931,1.89912,1.89929,6000000.0
2006-10-11 17:11:00,1.89921,1.89927,1.89915,1.89922,44000000.0
2006-10-11 17:12:00,1.89931,1.89944,1.89921,1.89928,23000000.0
2006-10-11 17:13:00,1.8994,1.8994,1.89918,1.89925,35000000.0
2006-10-11 17:14:00,1.89936,1.89967,1.89936,1.89967,27000000.0
2006-10-11 17:15:00,1.89974,1.89998,1.89973,1.89998,26000000.0
2006-10-11 17:16:00,1.90001,1.90015,1.90001,1.90015,27000000.0
2006-10-11 17:17:00,1.90021,1.90032,1.90019,1.90032,38000000.0
2006-10-11 17:18:00,1.90035,1.9004,1.90026,1.9004,29000000.0
2006-10-11 17:19:00,1.90044,1.90053,1.90044,1.90049,19000000.0
2006-10-11 17:20:00,1.90045,1.90045,1.9003,1.9003,29000000.0
2006-10-11 17:21:00,1.90035,1.9004,1.90033,1.9004,26000000.0
2006-10-11 17:22:00,1.90038,1.90042,1.90031,1.90035,30000000.0
2006-10-11 17:23:00,1.90025,1.90044,1.90016,1.90016,32000000.0
2006-10-11 17:27:00,1.90005,1.90011,1.89994,1.90006,44000000.0
2006-10-11 17:28:00,1.90006,1.90006,1.89982,1.89988,39000000.0
2006-10-11 17:29:00,1.89988,1.9,1.89987,1.9,36000000.0
2006-10-11 17:30:00,1.90006,1.90016,1.90005,1.90016,61000000.0
2006-10-11 17:32:00,1.90022,1.90056,1.90022,1.90056,54000000.0
2006-10-11 17:33:00,1.90063,1.90063,1.90052,1.90052,64000000.0
2006-10-11 17:34:00,1.90046,1.90052,1.90037,1.90048,60000000.0
2006-10-11 17:35:00,1.9004,1.90069,1.9004,1.90069,43000000.0
2006-10-11 17:36:00,1.90077,1.90083,1.90073,1.90077,58000000.0
2006-10-11 17:37:00,1.9007,1.90077,1.90067,1.90067,47000000.0
2006-10-11 17:38:00,1.90058,1.90064,1.90052,1.90061,44000000.0
2006-10-11 17:39:00,1.90056,1.9007,1.90056,1.90069,41000000.0
2006-10-11 17:40:00,1.90079,1.9009,1.90079,1.90083,59000000.0
2006-10-11 17:41:00,1.90077,1.90077,1.90056,1.90064,50000000.0
2006-10-11 17:42:00,1.90062,1.90069,1.90062,1.90065,37000000.0
2006-10-11 17:45:00,1.90076,1.90089,1.90076,1.90089,49000000.0
2006-10-11 17:46:00,1.90087,1.901,1.90082,1.901,56000000.0
2006-10-11 17:47:00,1.90121,1.90123,1.90108,1.90115,65000000.0
2006-10-11 17:48:00,1.90114,1.90128,1.90106,1.90128,61000000.0
2006-10-11 17:49:00,1.9012,1.90133,1.90106,1.90106,72000000.0
2006-10-11 17:50:00,1.9012,1.9013,1.90113,1.90124,53000000.0
2006-10-11 17:51:00,1.9011,1.90112,1.90099,1.90104,54000000.0
2006-10-11 17:52:00,1.90107,1.90119,1.90106,1.90106,51000000.0
2006-10-11 17:53:00,1.90106,1.90106,1.90085,1.90085,42000000.0
2006-10-11 17:54:00,1.90078,1.90081,1.90072,1.90073,32000000.0
2006-10-11 17:55:00,1.90061,1.90061,1.90054,1.90054,32000000.0
2006-10-11 17:56:00,1.90037,1.90037,1.90026,1.90027,47000000.0
2006-10-11 17:57:00,1.90028,1.90034,1.90017,1.90026,34000000.0
2006-10-11 17:58:00,1.9001,1.9001,1.89999,1.90008,44000000.0
2006-10-11 17:59:00,1.90006,1.90015,1.90002,1.90002,39000000.0
2006-10-11 18:00:00,1.90009,1.90036,1.90009,1.90036,32000000.0
2006-10-11 18:01:00,1.90018,1.90019,1.90006,1.90006,52000000.0
2006-10-11 18:02:00,1.90017,1.9003,1.90016,1.90018,30000000.0
2006-10-11 18:03:00,1.9002,1.9004,1.9002,1.9004,38000000.0
2006-10-11 18:04:00,1.90049,1.90066,1.90049,1.90066,38000000.0
2006-10-11 18:05:00,1.90084,1.9009,1.90082,1.9009,36000000.0
2006-10-11 18:07:00,1.90102,1.90111,1.90102,1.90107,38000000.0
2006-10-11 18:08:00,1.90104,1.90104,1.90094,1.90096,56000000.0
2006-10-11 18:09:00,1.90088,1.90088,1.9007,1.90074,34000000.0
2006-10-11 18:10:00,1.90067,1.90081,1.9006,1.90081,26000000.0
2006-10-11 18:11:00,1.90088,1.90097,1.90088,1.90097,34000000.0
2006-10-11 18:12:00,1.90084,1.90106,1.90084,1.90106,24000000.0
2006-10-11 18:13:00,1.90104,1.90108,1.90099,1.90106,30000000.0
2006-10-11 18:15:00,1.90106,1.90109,1.90101,1.90109,21000000.0
2006-10-11 18:17:00,1.901,1.90105,1.9009,1.90101,60000000.0
2006-10-11 18:19:00,1.90094,1.90097,1.90079,1.90089,46000000.0
2006-10-11 18:22:00,1.90099,1.90111,1.90088,1.90103,49000000.0
2006-10-11 18:23:00,1.90098,1.90111,1.9009,1.90099,34000000.0
2006-10-11 18:24:00,1.90093,1.9013,1.90093,1.90119,47000000.0
2006-10-11 18:25:00,1.90114,1.90114,1.901,1.90112,31000000.0
2006-10-11 18:26:00,1.90107,1.90113,1.90107,1.90112,43000000.0
2006-10-11 18:27:00,1.90118,1.90126,1.90111,1.90125,35000000.0
2006-10-11 18:28:00,1.9013,1.9013,1.90123,1.90123,18000000.0
2006-10-11 18:29:00,1.90111,1.90117,1.90109,1.90111,24000000.0
2006-10-11 18:30:00,1.90122,1.90122,1.90106,1.90106,32000000.0
2006-10-11 18:31:00,1.90111,1.9012,1.90108,1.90111,46000000.0
2006-10-11 18:35:00,1.90107,1.90121,1.901,1.90121,47000000.0
2006-10-11 18:36:00,1.90119,1.9012,1.90101,1.90104,65000000.0
2006-10-11 18:37:00,1.901,1.90118,1.901,1.90118,63000000.0
2006-10-11 18:38:00,1.90113,1.90114,1.90106,1.90111,61000000.0
2006-10-11 18:39:00,1.90127,1.90135,1.90118,1.9012,37000000.0
2006-10-11 18:40:00,1.9012,1.9012,1.90098,1.90116,52000000.0
2006-10-11 18:41:00,1.90103,1.90103,1.90077,1.90092,68000000.0
2006-10-11 18:42:00,1.90084,1.90085,1.90072,1.90082,40000000.0
2006-10-11 18:43:00,1.90079,1.90081,1.90054,1.90054,39000000.0
2006-10-11 18:45:00,1.90057,1.90073,1.90051,1.90073,57000000.0
2006-10-11 18:46:00,1.90065,1.9009,1.90065,1.90078,61000000.0
2006-10-11 18:47:00,1.90073,1.90073,1.9006,1.9006,41000000.0
2006-10-11 18:48:00,1.90068,1.90093,1.90064,1.90093,26000000.0
2006-10-11 18:49:00,1.90076,1.90087,1.90071,1.90071,31000000.0
2006-10-11 18:51:00,1.90079,1.90087,1.90079,1.90086,17000000.0
2006-10-11 18:52:00,1.90087,1.90088,1.90071,1.90079,33000000.0
2006-10-11 18:55:00,1.90074,1.90074,1.9005,1.90066,22000000.0
2006-10-11 18:56:00,1.90068,1.90083,1.90062,1.90069,16000000.0
2006-10-11 18:58:00,1.90077,1.90077,1.90071,1.90073,19000000.0
2006-10-11 18:59:00,1.90065,1.90068,1.90059,1.90064,26000000.0
2006-10-11 19:00:00,1.90066,1.90076,1.90064,1.90076,12000000.0
2006-10-11 19:01:00,1.90069,1.90081,1.90065,1.90067,18000000.0
2006-10-11 19:03:00,1.9008,1.90092,1.9008,1.90087,21000000.0
2006-10-11 19:04:00,1.90083,1.90096,1.90082,1.90089,55000000.0
2006-10-11 19:06:00,1.9007,1.90093,1.90064,1.9008,63000000.0
2006-10-11 19:07:00,1.90088,1.90097,1.90083,1.90097,39000000.0
2006-10-11 19:08:00,1.90068,1.90068,1.90038,1.90038,32000000.0
2006-10-11 19:09:00,1.90042,1.90074,1.90031,1.90063,56000000.0
2006-10-11 19:10:00,1.9008,1.901,1.90079,1.90098,27000000.0
2006-10-11 19:11:00,1.90096,1.90098,1.90079,1.90093,36000000.0
2006-10-11 19:12:00,1.90084,1.90085,1.90078,1.90083,25000000.0
2006-10-11 19:13:00,1.90085,1.90093,1.90084,1.90093,23000000.0
2006-10-11 19:14:00,1.9009,1.90105,1.90085,1.90105,37000000.0
2006-10-11 19:16:00,1.90108,1.90118,1.90108,1.90118,23000000.0
2006-10-11 19:17:00,1.90116,1.90116,1.90101,1.90101,17000000.0
2006-10-11 19:18:00,1.90087,1.90104,1.90085,1.90104,30000000.0
2006-10-11 19:22:00,1.90111,1.90117,1.90095,1.90112,25000000.0
2006-10-11 19:24:00,1.90113,1.90113,1.90078,1.90104,39000000.0
2006-10-11 19:25:00,1.90107,1.9012,1.90098,1.90104,49000000.0
2006-10-11 19:28:00,1.90107,1.90107,1.90096,1.90096,40000000.0
2006-10-11 19:29:00,1.9009,1.9009,1.9006,1.90082,28000000.0
2006-10-11 19:30:00,1.90082,1.90082,1.90042,1.90051,32000000.0
2006-10-11 19:31:00,1.90034,1.90061,1.90024,1.90032,28000000.0
2006-10-11 19:32:00,1.90034,1.90041,1.90022,1.90031,31000000.0
2006-10-11 19:33:00,1.90034,1.90043,1.90031,1.90042,14000000.0
2006-10-11 19:34:00,1.90044,1.9005,1.90024,1.90041,49000000.0
2006-10-11 19:38:00,1.90048,1.90056,1.90044,1.90051,8000000.0
2006-10-11 19:39:00,1.90055,1.90055,1.90031,1.90041,13000000.0
2006-10-11 19:41:00,1.90046,1.90047,1.90035,1.90045,17000000.0
2006-10-11 19:42:00,1.90041,1.90056,1.90035,1.90056,19000000.0
2006-10-11 19:43:00,1.90058,1.90061,1.9005,1.90051,21000000.0
2006-10-11 19:45:00,1.90056,1.90062,1.90034,1.90047,33000000.0
2006-10-11 19:46:00,1.90039,1.90063,1.9003,1.90057,18000000.0
2006-10-11 19:49:00,1.9006,1.90061,1.90052,1.90057,27000000.0
2006-10-11 19:51:00,1.90059,1.90061,1.89872,1.90058,7000000.0
2006-10-11 19:52:00,1.90058,1.90062,1.90055,1.90061,15000000.0
2006-10-11 19:53:00,1.9006,1.9007,1.9006,1.90068,21000000.0
2006-10-11 19:54:00,1.90068,1.9007,1.90066,1.90066,9000000.0
2006-10-11 19:55:00,1.90062,1.90062,1.90033,1.90059,30000000.0
2006-10-11 19:56:00,1.90055,1.90055,1.90046,1.90049,20000000.0
2006-10-11 19:57:00,1.90052,1.90059,1.90052,1.90056,12000000.0
2006-10-11 19:58:00,1.90062,1.90062,1.9005,1.90053,13000000.0
2006-10-11 19:59:00,1.90051,1.90057,1.90045,1.90051,31000000.0
2006-10-11 20:00:00,1.9001,1.9001,1.8993,1.8993,23000000.0
2006-10-11 20:01:00,1.89901,1.89935,1.89901,1.89935,13000000.0
2006-10-11 20:02:00,1.89928,1.89928,1.89847,1.89864,20000000.0
2006-10-11 20:03:00,1.89893,1.89893,1.89874,1.89874,18000000.0
2006-10-11 20:04:00,1.89789,1.89797,1.89743,1.89745,27000000.0
2006-10-11 20:05:00,1.89707,1.89722,1.89702,1.89718,23000000.0
2006-10-11 20:06:00,1.89737,1.8975,1.89727,1.89727,13000000.0
2006-10-11 20:07:00,1.89711,1.89752,1.89711,1.89737,29000000.0
2006-10-11 20:08:00,1.89753,1.89786,1.8974,1.89758,15000000.0
2006-10-11 20:09:00,1.89766,1.89777,1.89758,1.89769,17000000.0
2006-10-11 20:10:00,1.89781,1.89805,1.89781,1.89797,8000000.0
2006-10-11 20:11:00,1.89775,1.8979,1.89754,1.8979,10000000.0
2006-10-11 20:12:00,1.89807,1.89807,1.89793,1.89793,15000000.0
2006-10-11 20:13:00,1.89799,1.89811,1.89777,1.89783,17000000.0
2006-10-11 20:14:00,1.89764,1.89788,1.89756,1.89788,15000000.0
2006-10-11 20:15:00,1.89789,1.89789,1.89741,1.89741,10000000.0
2006-10-11 20:16:00,1.89713,1.8972,1.89701,1.89707,22000000.0
2006-10-11 20:17:00,1.89675,1.89677,1.89626,1.89656,7000000.0
2006-10-11 20:18:00,1.89647,1.89647,1.8961,1.8961,24000000.0
2006-10-11 20:19:00,1.8962,1.89627,1.89615,1.89615,9000000.0
2006-10-11 20:20:00,1.89604,1.8961,1.89543,1.89586,14000000.0
2006-10-11 20:21:00,1.89596,1.89596,1.89546,1.89546,7000000.0
2006-10-11 20:23:00,1.89521,1.89521,1.89495,1.89499,8000000.0
2006-10-11 20:24:00,1.8947,1.89477,1.89458,1.89463,15000000.0
2006-10-11 20:25:00,1.89478,1.89497,1.89474,1.89474,16000000.0
2006-10-11 20:26:00,1.89479,1.89498,1.89477,1.89486,22000000.0
2006-10-11 20:27:00,1.89456,1.89468,1.89452,1.89468,11000000.0
2006-10-11 20:28:00,1.89479,1.89493,1.89479,1.89489,7000000.0
2006-10-11 20:29:00,1.89484,1.89484,1.89422,1.89422,20000000.0
2006-10-11 20:30:00,1.89424,1.89424,1.89404,1.89407,27000000.0
2006-10-11 20:31:00,1.89397,1.89397,1.89372,1.89372,4000000.0
2006-10-11 20:32:00,1.89344,1.89359,1.89344,1.89345,20000000.0
2006-10-11 20:33:00,1.89366,1.89397,1.89366,1.8939,14000000.0
2006-10-11 20:34:00,1.89382,1.89419,1.89372,1.89419,28000000.0
2006-10-11 20:35:00,1.89411,1.89411,1.89351,1.89351,23000000.0
2006-10-11 20:36:00,1.89357,1.8938,1.89357,1.8938,11000000.0
2006-10-11 20:37:00,1.89398,1.89403,1.89392,1.89396,7000000.0
2006-10-11 20:38:00,1.89394,1.89406,1.8939,1.89406,10000000.0
2006-10-11 20:39:00,1.8941,1.89414,1.89408,1.89409,9000000.0
2006-10-11 20:40:00,1.89428,1.89439,1.89404,1.89404,8000000.0
2006-10-11 20:41:00,1.89426,1.89426,1.89397,1.89397,8000000.0
2006-10-11 20:42:00,1.89372,1.89384,1.8937,1.8937,15000000.0
2006-10-11 20:43:00,1.89398,1.89398,1.89392,1.89393,12000000.0
2006-10-11 20:44:00,1.89393,1.89402,1.89389,1.894,7000000.0
2006-10-11 20:45:00,1.89407,1.89422,1.89406,1.89421,12000000.0
2006-10-11 20:46:00,1.89423,1.89437,1.89416,1.89417,9000000.0
2006-10-11 20:47:00,1.89413,1.89425,1.8941,1.89425,11000000.0
2006-10-11 20:48:00,1.89426,1.89432,1.89412,1.89427,11000000.0
2006-10-11 20:49:00,1.89457,1.89504,1.89457,1.89504,18000000.0
2006-10-11 20:50:00,1.89503,1.89509,1.89495,1.89509,7000000.0
2006-10-11 20:51:00,1.89567,1.89694,1.89567,1.89694,18000000.0
2006-10-11 20:52:00,1.89779,1.89824,1.89674,1.89674,15000000.0
2006-10-11 20:53:00,1.89633,1.89669,1.89604,1.89669,8000000.0
2006-10-11 20:54:00,1.89631,1.89631,1.89586,1.89586,10000000.0
2006-10-11 20:55:00,1.89604,1.89622,1.89573,1.89573,5000000.0
2006-10-11 20:56:00,1.89562,1.89594,1.89562,1.89587,8000000.0
2006-10-11 20:57:00,1.89564,1.89584,1.89564,1.89584,18000000.0
2006-10-11 20:58:00,1.89584,1.89584,1.89572,1.89574,14000000.0
2006-10-11 20:59:00,1.89579,1.89579,1.89564,1.89571,8000000.0
2006-10-11 21:00:00,1.89553,1.89553,1.89542,1.8955,7000000.0
2006-10-11 21:01:00,1.89557,1.89558,1.89544,1.89544,16000000.0
2006-10-11 21:02:00,1.89535,1.89572,1.89535,1.89572,8000000.0
2006-10-11 21:03:00,1.89572,1.89587,1.89567,1.89585,13000000.0
2006-10-11 21:04:00,1.89614,1.89626,1.89599,1.89608,8000000.0
2006-10-11 21:05:00,1.8961,1.89624,1.8961,1.89615,11000000.0
2006-10-11 21:06:00,1.89614,1.89625,1.89611,1.89625,8000000.0
2006-10-11 21:07:00,1.8962,1.89637,1.8962,1.89627,7000000.0
2006-10-11 21:08:00,1.89639,1.89654,1.89639,1.89647,11000000.0
2006-10-11 21:09:00,1.89639,1.89641,1.89636,1.89636,9000000.0
2006-10-11 21:10:00,1.89643,1.89652,1.89632,1.89652,10000000.0
2006-10-11 21:11:00,1.89644,1.89653,1.89639,1.89639,8000000.0
2006-10-11 21:12:00,1.896,1.89603,1.89426,1.89426,10000000.0
2006-10-11 21:13:00,1.89624,1.89632,1.8962,1.8962,8000000.0
2006-10-11 21:14:00,1.89611,1.89611,1.89602,1.89602,7000000.0
2006-10-11 21:15:00,1.89602,1.89603,1.89588,1.89588,11000000.0
2006-10-11 21:16:00,1.89591,1.89591,1.89576,1.89576,9000000.0
2006-10-11 21:18:00,1.89569,1.89579,1.89569,1.89579,7000000.0
2006-10-11 21:20:00,1.89583,1.89585,1.89573,1.89584,12000000.0
2006-10-11 21:21:00,1.89576,1.89576,1.89555,1.89565,8000000.0
2006-10-11 21:22:00,1.89574,1.89584,1.89574,1.89584,7000000.0
2006-10-11 21:23:00,1.89568,1.89581,1.89566,1.8958,10000000.0
2006-10-11 21:24:00,1.89598,1.89604,1.89587,1.89603,11000000.0
2006-10-11 21:25:00,1.89608,1.89613,1.89596,1.89606,6000000.0
2006-10-11 21:27:00,1.89611,1.89619,1.89611,1.89619,6000000.0
2006-10-11 21:28:00,1.89615,1.89615,1.89602,1.89615,20000000.0
2006-10-11 21:29:00,1.89619,1.89649,1.89618,1.89649,8000000.0
2006-10-11 21:30:00,1.89654,1.89662,1.89654,1.89662,9000000.0
2006-10-11 21:31:00,1.89675,1.89713,1.89675,1.89705,7000000.0
2006-10-11 21:32:00,1.89709,1.89716,1.89699,1.8971,7000000.0
2006-10-11 21:33:00,1.89729,1.89741,1.89719,1.89741,6000000.0
2006-10-11 21:34:00,1.89743,1.89743,1.89709,1.89717,10000000.0
2006-10-11 21:35:00,1.89722,1.89722,1.89708,1.89714,11000000.0
2006-10-11 21:36:00,1.89702,1.89702,1.8968,1.8968,11000000.0
2006-10-11 21:37:00,1.89672,1.89675,1.8966,1.89675,11000000.0
2006-10-11 21:38:00,1.89667,1.89667,1.89625,1.89637,26000000.0
2006-10-11 21:39:00,1.89647,1.89653,1.8963,1.89646,18000000.0
2006-10-11 21:40:00,1.89656,1.89666,1.89652,1.8966,12000000.0
2006-10-11 21:41:00,1.89665,1.89667,1.89642,1.8966,7000000.0
2006-10-11 21:42:00,1.89657,1.89659,1.89633,1.89633,7000000.0
2006-10-11 21:43:00,1.89632,1.89635,1.89621,1.89623,11000000.0
2006-10-11 21:44:00,1.89612,1.89617,1.89598,1.89617,18000000.0
2006-10-11 21:45:00,1.89621,1.89647,1.89621,1.89643,7000000.0
2006-10-11 21:47:00,1.89611,1.89619,1.89611,1.89612,4000000.0
2006-10-11 21:49:00,1.89613,1.89619,1.89609,1.89619,8000000.0
2006-10-11 21:50:00,1.89617,1.89617,1.89602,1.89604,10000000.0
2006-10-11 21:51:00,1.89613,1.89627,1.89613,1.89618,7000000.0
2006-10-11 21:52:00,1.89591,1.89605,1.89573,1.89605,7000000.0
2006-10-11 21:53:00,1.89593,1.89605,1.89587,1.89587,8000000.0
2006-10-11 21:54:00,1.89612,1.89622,1.89612,1.89622,9000000.0
2006-10-11 21:55:00,1.89629,1.89632,1.89607,1.89607,11000000.0
2006-10-11 21:56:00,1.89598,1.89601,1.89595,1.896,6000000.0
2006-10-11 21:57:00,1.89585,1.89607,1.89585,1.89603,13000000.0
2006-10-11 21:58:00,1.89608,1.89623,1.89607,1.89623,6000000.0
2006-10-11 21:59:00,1.89619,1.89634,1.89611,1.89615,25000000.0
2006-10-11 22:00:00,1.89639,1.89648,1.89638,1.89642,12000000.0
2006-10-11 22:01:00,1.89647,1.89649,1.8964,1.89647,6000000.0
2006-10-11 22:02:00,1.8963,1.8963,1.89612,1.89612,11000000.0
2006-10-11 22:03:00,1.89608,1.89619,1.89604,1.89604,9000000.0
2006-10-11 22:04:00,1.89604,1.89604,1.89569,1.89569,11000000.0
2006-10-11 22:05:00,1.89585,1.89585,1.89566,1.89566,5000000.0
2006-10-11 22:06:00,1.89558,1.89573,1.89555,1.89573,8000000.0
2006-10-11 22:07:00,1.89565,1.89565,1.89551,1.89551,15000000.0
2006-10-11 22:08:00,1.89561,1.89563,1.89552,1.89558,6000000.0
2006-10-11 22:09:00,1.89516,1.89519,1.89503,1.89519,13000000.0
2006-10-11 22:10:00,1.89537,1.89538,1.89527,1.89527,9000000.0
2006-10-11 22:11:00,1.89525,1.89529,1.89519,1.89525,8000000.0
2006-10-11 22:12:00,1.89512,1.89512,1.89496,1.89496,15000000.0
2006-10-11 22:13:00,1.89514,1.89517,1.89511,1.89517,10000000.0
2006-10-11 22:14:00,1.89516,1.89516,1.89507,1.89507,13000000.0
2006-10-11 22:16:00,1.89501,1.89524,1.895,1.89524,8000000.0
2006-10-11 22:17:00,1.8951,1.8951,1.89494,1.89494,16000000.0
2006-10-11 22:18:00,1.89475,1.89482,1.89466,1.89482,5000000.0
2006-10-11 22:19:00,1.89496,1.89502,1.89492,1.89497,6000000.0
2006-10-11 22:20:00,1.89478,1.89516,1.89449,1.89516,7000000.0
2006-10-11 22:21:00,1.89519,1.89519,1.89505,1.89506,11000000.0
2006-10-11 22:22:00,1.89512,1.89526,1.8951,1.89526,8000000.0
2006-10-11 22:23:00,1.89519,1.8952,1.89515,1.89516,15000000.0
2006-10-11 22:24:00,1.89513,1.89532,1.89509,1.89509,10000000.0
2006-10-11 22:25:00,1.8952,1.89541,1.8952,1.89541,5000000.0
2006-10-11 22:26:00,1.89544,1.89544,1.89519,1.89534,10000000.0
2006-10-11 22:27:00,1.89516,1.89516,1.89511,1.89514,10000000.0
2006-10-11 22:29:00,1.89516,1.89523,1.89516,1.8952,7000000.0
2006-10-11 22:30:00,1.89531,1.89531,1.89515,1.89515,5000000.0
2006-10-11 22:31:00,1.89525,1.8954,1.89517,1.89517,7000000.0
2006-10-11 22:32:00,1.89519,1.89527,1.8951,1.89524,7000000.0
2006-10-11 22:34:00,1.89516,1.89526,1.89498,1.89524,47000000.0
2006-10-11 22:35:00,1.89536,1.89542,1.89523,1.89539,8000000.0
2006-10-11 22:36:00,1.89534,1.89552,1.89534,1.89552,7000000.0
2006-10-11 22:37:00,1.8955,1.8955,1.8954,1.89545,28000000.0
2006-10-11 22:38:00,1.8956,1.89576,1.89556,1.89576,10000000.0
2006-10-11 22:40:00,1.89552,1.89558,1.89552,1.89553,9000000.0
2006-10-11 22:41:00,1.89554,1.89571,1.89554,1.89564,16000000.0
2006-10-11 22:42:00,1.89573,1.89583,1.89565,1.89565,9000000.0
2006-10-11 22:43:00,1.89563,1.89566,1.89559,1.89566,11000000.0
2006-10-11 22:45:00,1.89558,1.89564,1.89558,1.89564,12000000.0
2006-10-11 22:48:00,1.89553,1.89564,1.89542,1.89542,11000000.0
2006-10-11 22:49:00,1.89551,1.89557,1.89548,1.89548,12000000.0
2006-10-11 22:50:00,1.89544,1.89554,1.89544,1.89551,16000000.0
2006-10-11 22:51:00,1.89551,1.89551,1.89535,1.89539,7000000.0
2006-10-11 22:52:00,1.89544,1.89544,1.89528,1.89537,5000000.0
2006-10-11 22:53:00,1.89527,1.89533,1.89523,1.89531,8000000.0
2006-10-11 22:54:00,1.89536,1.89536,1.89523,1.89523,7000000.0
2006-10-11 22:55:00,1.89511,1.89511,1.8949,1.89494,8000000.0
2006-10-11 22:57:00,1.89511,1.89523,1.89494,1.89513,10000000.0
2006-10-11 22:58:00,1.89529,1.89531,1.89518,1.89522,7000000.0
2006-10-11 23:00:00,1.89443,1.89497,1.89397,1.89497,12000000.0
2006-10-11 23:01:00,1.89494,1.89497,1.89464,1.89496,9000000.0
2006-10-11 23:02:00,1.8951,1.89528,1.89505,1.89528,7000000.0
2006-10-11 23:03:00,1.89528,1.89532,1.89524,1.89527,12000000.0
2006-10-11 23:04:00,1.89517,1.89537,1.89517,1.89523,9000000.0
2006-10-11 23:05:00,1.89507,1.89513,1.89503,1.89513,11000000.0
2006-10-11 23:06:00,1.8952,1.89536,1.8952,1.89536,5000000.0
2006-10-11 23:07:00,1.89546,1.8956,1.89546,1.8956,8000000.0
2006-10-11 23:08:00,1.89549,1.89549,1.8954,1.8954,15000000.0
2006-10-11 23:09:00,1.89542,1.89549,1.89541,1.89549,7000000.0
2006-10-11 23:10:00,1.89547,1.89547,1.89528,1.89532,8000000.0
2006-10-11 23:12:00,1.89546,1.89563,1.89535,1.89558,8000000.0
2006-10-11 23:14:00,1.89552,1.89587,1.89552,1.89587,9000000.0
2006-10-11 23:15:00,1.89576,1.89584,1.8957,1.8957,8000000.0
2006-10-11 23:17:00,1.89563,1.89582,1.89555,1.89555,7000000.0
2006-10-11 23:18:00,1.89543,1.89558,1.89516,1.89558,7000000.0
2006-10-11 23:19:00,1.89543,1.89544,1.89506,1.89535,9000000.0
2006-10-11 23:20:00,1.89539,1.89548,1.89528,1.89546,9000000.0
2006-10-11 23:21:00,1.89553,1.89554,1.89539,1.89554,5000000.0
2006-10-11 23:22:00,1.89552,1.89571,1.89552,1.89565,7000000.0
2006-10-11 23:24:00,1.89563,1.89563,1.89547,1.89547,9000000.0
2006-10-11 23:25:00,1.89551,1.89552,1.89548,1.89549,10000000.0
2006-10-11 23:26:00,1.89549,1.89561,1.89549,1.89561,5000000.0
2006-10-11 23:27:00,1.89555,1.89555,1.8954,1.89547,5000000.0
2006-10-11 23:28:00,1.89549,1.89562,1.89549,1.89561,7000000.0
2006-10-11 23:29:00,1.89551,1.89551,1.8954,1.89542,25000000.0
2006-10-11 23:30:00,1.89536,1.89557,1.89536,1.89551,7000000.0
2006-10-11 23:31:00,1.89532,1.89546,1.89532,1.89546,14000000.0
2006-10-11 23:32:00,1.89553,1.8957,1.8955,1.8955,9000000.0
2006-10-11 23:33:00,1.89553,1.89557,1.89548,1.89548,5000000.0
2006-10-11 23:34:00,1.89548,1.89566,1.89544,1.89544,6000000.0
2006-10-11 23:35:00,1.89555,1.8956,1.89548,1.8956,12000000.0
2006-10-11 23:36:00,1.89572,1.89578,1.89557,1.89575,9000000.0
2006-10-11 23:37:00,1.89568,1.89586,1.89567,1.89586,8000000.0
2006-10-11 23:38:00,1.89584,1.89592,1.89576,1.89583,8000000.0
2006-10-11 23:39:00,1.89561,1.89569,1.89544,1.89552,11000000.0
2006-10-11 23:42:00,1.89549,1.89564,1.89549,1.89564,19000000.0
2006-10-11 23:43:00,1.89567,1.89569,1.89559,1.89567,7000000.0
2006-10-11 23:44:00,1.89557,1.89565,1.89549,1.89549,8000000.0
2006-10-11 23:45:00,1.89551,1.89565,1.89551,1.89559,7000000.0
2006-10-11 23:46:00,1.89551,1.89551,1.89542,1.89542,8000000.0
2006-10-11 23:47:00,1.8956,1.89572,1.8956,1.89572,7000000.0
2006-10-11 23:48:00,1.89582,1.89592,1.89582,1.89583,8000000.0
2006-10-11 23:49:00,1.89587,1.89589,1.89568,1.89568,8000000.0
2006-10-11 23:50:00,1.8956,1.89568,1.89554,1.89554,8000000.0
2006-10-11 23:51:00,1.89571,1.89571,1.89554,1.89556,7000000.0
2006-10-11 23:53:00,1.89552,1.89581,1.89552,1.89581,10000000.0
2006-10-11 23:54:00,1.89554,1.89591,1.89548,1.89553,7000000.0
2006-10-11 23:55:00,1.89575,1.89596,1.89575,1.89596,9000000.0
2006-10-11 23:56:00,1.89594,1.89619,1.89587,1.89595,12000000.0
2006-10-11 23:57:00,1.89627,1.89637,1.89627,1.89637,6000000.0
2006-10-11 23:58:00,1.89617,1.89617,1.896,1.896,8000000.0
2006-10-11 23:59:00,1.89641,1.8966,1.89641,1.8966,6000000.0
2006-10-12 00:00:00,1.89662,1.89662,1.89634,1.89649,7000000.0
2006-10-12 00:01:00,1.89659,1.89668,1.89655,1.89668,8000000.0
2006-10-12 00:02:00,1.89652,1.89652,1.89606,1.89614,9000000.0
2006-10-12 00:03:00,1.89665,1.89673,1.89658,1.89673,5000000.0
2006-10-12 00:04:00,1.89631,1.89631,1.89609,1.89609,10000000.0
2006-10-12 00:05:00,1.89638,1.8965,1.89617,1.8962,9000000.0
2006-10-12 00:06:00,1.89616,1.89616,1.89603,1.89609,8000000.0
2006-10-12 00:07:00,1.89619,1.89645,1.89607,1.89623,9000000.0
2006-10-12 00:08:00,1.89594,1.89604,1.89592,1.89592,8000000.0
2006-10-12 00:09:00,1.89596,1.89616,1.89596,1.89609,9000000.0
2006-10-12 00:10:00,1.89572,1.89583,1.89569,1.89573,23000000.0
2006-10-12 00:11:00,1.89595,1.89614,1.89591,1.89606,11000000.0
2006-10-12 00:12:00,1.89612,1.89628,1.896,1.89608,9000000.0
2006-10-12 00:13:00,1.89618,1.89619,1.89609,1.89609,8000000.0
2006-10-12 00:16:00,1.8959,1.8959,1.89575,1.89587,9000000.0
2006-10-12 00:17:00,1.89594,1.89608,1.89587,1.89596,7000000.0
2006-10-12 00:18:00,1.89577,1.89584,1.89577,1.8958,8000000.0
2006-10-12 00:19:00,1.89607,1.89607,1.89587,1.89595,11000000.0
2006-10-12 00:20:00,1.8959,1.896,1.89588,1.89591,9000000.0
2006-10-12 00:21:00,1.89595,1.89607,1.89589,1.89607,8000000.0
2006-10-12 00:22:00,1.89608,1.89608,1.89594,1.89603,6000000.0
2006-10-12 00:23:00,1.89601,1.89608,1.89594,1.89608,7000000.0
2006-10-12 00:25:00,1.89586,1.89586,1.8958,1.89585,11000000.0
2006-10-12 00:26:00,1.8959,1.8959,1.8956,1.89576,7000000.0
2006-10-12 00:27:00,1.89552,1.89558,1.89552,1.89558,10000000.0
2006-10-12 00:28:00,1.89545,1.89573,1.89545,1.89551,8000000.0
2006-10-12 00:31:00,1.89577,1.89577,1.89572,1.89577,7000000.0
2006-10-12 00:32:00,1.89572,1.89622,1.89572,1.89622,7000000.0
2006-10-12 00:33:00,1.89627,1.8963,1.89614,1.8963,7000000.0
2006-10-12 00:34:00,1.89639,1.89647,1.89629,1.89638,7000000.0
2006-10-12 00:35:00,1.89641,1.89653,1.89641,1.89647,6000000.0
2006-10-12 00:36:00,1.8965,1.8965,1.89625,1.89633,5000000.0
2006-10-12 00:37:00,1.89625,1.89636,1.89622,1.89635,6000000.0
2006-10-12 00:38:00,1.89628,1.89629,1.89616,1.89616,7000000.0
2006-10-12 00:39:00,1.89621,1.89621,1.89608,1.89615,10000000.0
2006-10-12 00:40:00,1.89596,1.89623,1.89596,1.89623,7000000.0
2006-10-12 00:41:00,1.8961,1.8961,1.89596,1.89609,6000000.0
2006-10-12 00:42:00,1.89611,1.89611,1.89603,1.8961,8000000.0
2006-10-12 00:43:00,1.89617,1.89645,1.89617,1.89645,4000000.0
2006-10-12 00:44:00,1.89628,1.89628,1.89574,1.89614,11000000.0
2006-10-12 00:45:00,1.89614,1.89632,1.89614,1.89632,7000000.0
2006-10-12 00:46:00,1.89627,1.89627,1.89606,1.89607,10000000.0
2006-10-12 00:47:00,1.89605,1.89634,1.89605,1.89625,7000000.0
2006-10-12 00:48:00,1.89633,1.89639,1.89623,1.89639,8000000.0
2006-10-12 00:50:00,1.89612,1.89627,1.89608,1.89618,10000000.0
2006-10-12 00:51:00,1.8962,1.89621,1.89611,1.89619,5000000.0
2006-10-12 00:52:00,1.89639,1.89641,1.89609,1.89609,7000000.0
2006-10-12 00:53:00,1.89618,1.89644,1.89618,1.8964,11000000.0
2006-10-12 00:55:00,1.89627,1.89627,1.89607,1.89614,7000000.0
2006-10-12 00:59:00,1.89612,1.89622,1.89611,1.89622,7000000.0
2006-10-12 01:01:00,1.89624,1.89637,1.89611,1.89624,12000000.0
2006-10-12 01:02:00,1.89624,1.89645,1.89618,1.89635,8000000.0
2006-10-12 01:03:00,1.8965,1.89659,1.89633,1.89637,7000000.0
2006-10-12 01:04:00,1.89632,1.8965,1.89625,1.89625,8000000.0
2006-10-12 01:06:00,1.89647,1.89652,1.89642,1.89649,8000000.0
2006-10-12 01:07:00,1.89642,1.89651,1.89638,1.8964,11000000.0
2006-10-12 01:08:00,1.89648,1.89656,1.8963,1.89645,10000000.0
2006-10-12 01:09:00,1.89652,1.89652,1.89633,1.89635,8000000.0
2006-10-12 01:10:00,1.89635,1.89645,1.89619,1.89642,10000000.0
2006-10-12 01:13:00,1.89642,1.89642,1.89626,1.89626,8000000.0
2006-10-12 01:14:00,1.8964,1.89649,1.89632,1.89649,10000000.0
2006-10-12 01:16:00,1.89652,1.89652,1.89638,1.89647,8000000.0
2006-10-12 01:17:00,1.89634,1.89634,1.89603,1.89605,11000000.0
2006-10-12 01:18:00,1.89637,1.89637,1.89595,1.89609,10000000.0
2006-10-12 01:19:00,1.89624,1.89624,1.89606,1.89606,11000000.0
2006-10-12 01:20:00,1.89612,1.89622,1.8961,1.8961,13000000.0
2006-10-12 01:21:00,1.89619,1.89623,1.89613,1.89623,7000000.0
2006-10-12 01:22:00,1.89614,1.89623,1.89612,1.8962,7000000.0
2006-10-12 01:28:00,1.89607,1.89617,1.89597,1.89617,9000000.0
2006-10-12 01:32:00,1.89617,1.8962,1.89604,1.8962,18000000.0
2006-10-12 01:33:00,1.89628,1.89628,1.89615,1.89625,6000000.0
2006-10-12 01:35:00,1.8962,1.89623,1.89611,1.8962,8000000.0
2006-10-12 01:36:00,1.8962,1.89628,1.8962,1.89628,9000000.0
2006-10-12 01:37:00,1.89635,1.89636,1.89611,1.89635,5000000.0
2006-10-12 01:38:00,1.89628,1.8964,1.89627,1.89639,12000000.0
2006-10-12 01:39:00,1.89618,1.89618,1.89608,1.89612,12000000.0
2006-10-12 01:41:00,1.89629,1.89666,1.89629,1.89666,11000000.0
2006-10-12 01:42:00,1.89669,1.89669,1.8966,1.89663,7000000.0
2006-10-12 01:43:00,1.89661,1.89661,1.89633,1.8965,8000000.0
2006-10-12 01:44:00,1.89651,1.89651,1.89638,1.89638,7000000.0
2006-10-12 01:45:00,1.89632,1.89636,1.8962,1.89636,7000000.0
2006-10-12 01:46:00,1.8965,1.8965,1.89632,1.8964,7000000.0
2006-10-12 01:47:00,1.8963,1.89631,1.89618,1.8962,14000000.0
2006-10-12 01:49:00,1.89634,1.89634,1.89616,1.8962,8000000.0
2006-10-12 01:50:00,1.89617,1.89617,1.89604,1.89604,10000000.0
2006-10-12 01:52:00,1.89617,1.89621,1.89616,1.89621,13000000.0
2006-10-12 01:55:00,1.89608,1.89618,1.89594,1.89595,11000000.0
2006-10-12 01:57:00,1.89615,1.8962,1.89609,1.89619,13000000.0
2006-10-12 01:58:00,1.89617,1.89622,1.89614,1.89614,10000000.0
2006-10-12 01:59:00,1.89609,1.89619,1.89601,1.89619,7000000.0
2006-10-12 02:00:00,1.89627,1.8964,1.8962,1.8964,10000000.0
2006-10-12 02:01:00,1.89641,1.89658,1.89637,1.89654,8000000.0
2006-10-12 02:03:00,1.89663,1.89681,1.89484,1.89681,10000000.0
2006-10-12 02:05:00,1.89671,1.89682,1.89662,1.89671,10000000.0
2006-10-12 02:06:00,1.8967,1.89681,1.89661,1.89667,10000000.0
2006-10-12 02:07:00,1.8967,1.89677,1.89667,1.89669,8000000.0
2006-10-12 02:08:00,1.89657,1.89657,1.8963,1.8963,8000000.0
2006-10-12 02:10:00,1.89644,1.89653,1.89626,1.89626,9000000.0
2006-10-12 02:11:00,1.89655,1.89662,1.8965,1.89653,8000000.0
2006-10-12 02:13:00,1.89668,1.89668,1.89658,1.89658,7000000.0
2006-10-12 02:14:00,1.89652,1.89665,1.89652,1.89656,9000000.0
2006-10-12 02:15:00,1.89634,1.8965,1.89631,1.8965,8000000.0
2006-10-12 02:16:00,1.89655,1.89671,1.89655,1.89667,8000000.0
2006-10-12 02:17:00,1.8968,1.8968,1.89666,1.89672,6000000.0
2006-10-12 02:18:00,1.89652,1.89684,1.89652,1.89669,7000000.0
2006-10-12 02:19:00,1.89673,1.8968,1.8965,1.8968,11000000.0
2006-10-12 02:20:00,1.89681,1.89687,1.89675,1.89686,6000000.0
2006-10-12 02:21:00,1.89682,1.89685,1.89668,1.89668,7000000.0
2006-10-12 02:22:00,1.89687,1.89692,1.89681,1.89688,8000000.0
2006-10-12 02:23:00,1.89695,1.897,1.89693,1.897,10000000.0
2006-10-12 02:24:00,1.89699,1.89712,1.89696,1.89712,11000000.0
2006-10-12 02:25:00,1.89706,1.89708,1.89691,1.89691,11000000.0
2006-10-12 02:26:00,1.89702,1.89705,1.89692,1.89692,8000000.0
2006-10-12 02:27:00,1.89702,1.89706,1.89688,1.89698,9000000.0
2006-10-12 02:28:00,1.8971,1.8971,1.89691,1.89704,10000000.0
2006-10-12 02:29:00,1.89696,1.89697,1.89675,1.89687,7000000.0
2006-10-12 02:30:00,1.89677,1.89677,1.8967,1.8967,5000000.0
2006-10-12 02:32:00,1.8965,1.89656,1.89636,1.89636,8000000.0
2006-10-12 02:34:00,1.89637,1.89657,1.89635,1.89657,7000000.0
2006-10-12 02:35:00,1.8965,1.89659,1.89645,1.89654,11000000.0
2006-10-12 02:36:00,1.89621,1.89648,1.89621,1.89633,7000000.0
2006-10-12 02:37:00,1.89642,1.89646,1.89635,1.89646,7000000.0
2006-10-12 02:39:00,1.89629,1.89653,1.89629,1.89643,8000000.0
2006-10-12 02:40:00,1.89648,1.89648,1.8963,1.8963,7000000.0
2006-10-12 02:41:00,1.89644,1.89649,1.89635,1.89635,8000000.0
2006-10-12 02:43:00,1.89642,1.89653,1.89635,1.89653,9000000.0
2006-10-12 02:44:00,1.8964,1.89645,1.89631,1.89631,7000000.0
2006-10-12 02:45:00,1.89634,1.89637,1.89614,1.89637,8000000.0
2006-10-12 02:46:00,1.89639,1.89646,1.89627,1.89639,8000000.0
2006-10-12 02:47:00,1.8964,1.89649,1.89632,1.89649,9000000.0
2006-10-12 02:48:00,1.89652,1.89655,1.89644,1.89655,8000000.0
2006-10-12 02:49:00,1.89637,1.89651,1.8963,1.89651,11000000.0
2006-10-12 02:53:00,1.89651,1.89653,1.89642,1.89642,8000000.0
2006-10-12 02:54:00,1.89641,1.89642,1.89631,1.89641,8000000.0
2006-10-12 02:55:00,1.89617,1.89617,1.89587,1.89594,8000000.0
2006-10-12 02:56:00,1.89613,1.89618,1.89606,1.89616,7000000.0
2006-10-12 02:57:00,1.89612,1.89618,1.89592,1.89613,8000000.0
2006-10-12 02:58:00,1.89604,1.89604,1.89591,1.89591,6000000.0
2006-10-12 02:59:00,1.8959,1.8959,1.89575,1.89585,9000000.0
2006-10-12 03:00:00,1.89586,1.8959,1.89577,1.89586,6000000.0
2006-10-12 03:01:00,1.89588,1.89591,1.89569,1.89569,8000000.0
2006-10-12 03:03:00,1.89574,1.89574,1.89561,1.89561,7000000.0
2006-10-12 03:04:00,1.89558,1.89571,1.89533,1.89565,7000000.0
2006-10-12 03:07:00,1.89574,1.89609,1.89574,1.89609,8000000.0
2006-10-12 03:08:00,1.89622,1.89623,1.89604,1.89604,5000000.0
2006-10-12 03:09:00,1.89607,1.89614,1.89606,1.8961,8000000.0
2006-10-12 03:10:00,1.89598,1.89603,1.89588,1.89588,7000000.0
2006-10-12 03:11:00,1.896,1.89604,1.89588,1.89597,10000000.0
2006-10-12 03:12:00,1.89598,1.89598,1.89585,1.89594,7000000.0
2006-10-12 03:14:00,1.89596,1.89601,1.89582,1.89582,11000000.0
2006-10-12 03:15:00,1.89596,1.89608,1.89593,1.89608,7000000.0
2006-10-12 03:18:00,1.89599,1.8961,1.8959,1.89597,10000000.0
2006-10-12 03:20:00,1.89591,1.89591,1.89582,1.89582,7000000.0
2006-10-12 03:21:00,1.89592,1.89604,1.89561,1.89602,7000000.0
2006-10-12 03:22:00,1.89613,1.89614,1.89603,1.89607,7000000.0
2006-10-12 03:23:00,1.89613,1.89613,1.89592,1.89609,7000000.0
2006-10-12 03:26:00,1.8959,1.8961,1.8959,1.896,11000000.0
2006-10-12 03:29:00,1.89601,1.89601,1.89572,1.89579,11000000.0
2006-10-12 03:30:00,1.89602,1.89632,1.89601,1.89632,7000000.0
2006-10-12 03:31:00,1.89632,1.89644,1.89632,1.8964,9000000.0
2006-10-12 03:32:00,1.89639,1.89647,1.89637,1.89641,6000000.0
2006-10-12 03:33:00,1.89627,1.89627,1.8961,1.89627,7000000.0
2006-10-12 03:34:00,1.89623,1.8963,1.89617,1.89617,8000000.0
2006-10-12 03:35:00,1.89591,1.8963,1.89591,1.8963,10000000.0
2006-10-12 03:36:00,1.89638,1.89638,1.89635,1.89638,5000000.0
2006-10-12 03:37:00,1.89633,1.89638,1.89629,1.8963,9000000.0
2006-10-12 03:38:00,1.89637,1.89652,1.89637,1.89652,7000000.0
2006-10-12 03:39:00,1.89639,1.89643,1.89628,1.89628,8000000.0
2006-10-12 03:41:00,1.89629,1.89634,1.89607,1.89634,10000000.0
2006-10-12 03:42:00,1.89625,1.89638,1.89623,1.89627,10000000.0
2006-10-12 03:43:00,1.89625,1.89625,1.89605,1.89609,8000000.0
2006-10-12 03:44:00,1.89624,1.89627,1.89624,1.89627,4000000.0
2006-10-12 03:45:00,1.89642,1.89653,1.89636,1.89653,8000000.0
2006-10-12 03:46:00,1.89658,1.8967,1.89658,1.89663,7000000.0
2006-10-12 03:47:00,1.89668,1.89669,1.89645,1.89645,7000000.0
2006-10-12 03:48:00,1.89667,1.89667,1.89516,1.89667,8000000.0
2006-10-12 03:49:00,1.89663,1.89685,1.89663,1.89679,8000000.0
2006-10-12 03:50:00,1.89685,1.89685,1.89671,1.89682,8000000.0
2006-10-12 03:51:00,1.89691,1.89702,1.89686,1.89698,9000000.0
2006-10-12 03:52:00,1.89708,1.89719,1.89697,1.89713,8000000.0
2006-10-12 03:53:00,1.89706,1.89716,1.89699,1.89706,10000000.0
2006-10-12 03:54:00,1.89709,1.89713,1.89695,1.89695,7000000.0
2006-10-12 03:55:00,1.89714,1.89714,1.89687,1.89709,7000000.0
2006-10-12 03:56:00,1.89715,1.89725,1.89703,1.89725,7000000.0
2006-10-12 03:58:00,1.89721,1.89732,1.89545,1.89726,7000000.0
2006-10-12 03:59:00,1.89742,1.89747,1.89728,1.89728,7000000.0
2006-10-12 04:00:00,1.89755,1.89756,1.89737,1.89755,6000000.0
2006-10-12 04:02:00,1.89731,1.8975,1.89725,1.89742,8000000.0
2006-10-12 04:03:00,1.89733,1.89736,1.89718,1.89727,8000000.0
2006-10-12 04:04:00,1.89725,1.8973,1.89711,1.89711,8000000.0
2006-10-12 04:05:00,1.89728,1.89739,1.8971,1.89739,8000000.0
2006-10-12 04:06:00,1.89725,1.89737,1.8972,1.89735,9000000.0
2006-10-12 04:07:00,1.89729,1.89743,1.8972,1.8973,11000000.0
2006-10-12 04:08:00,1.89748,1.89753,1.89741,1.89741,5000000.0
2006-10-12 04:09:00,1.89739,1.89739,1.89729,1.89731,7000000.0
2006-10-12 04:14:00,1.89725,1.89725,1.89706,1.89706,7000000.0
2006-10-12 04:15:00,1.89707,1.89725,1.89707,1.89723,7000000.0
2006-10-12 04:17:00,1.89725,1.89729,1.89709,1.89729,7000000.0
2006-10-12 04:18:00,1.89728,1.89739,1.89726,1.89737,8000000.0
2006-10-12 04:20:00,1.89733,1.89747,1.89718,1.89741,10000000.0
2006-10-12 04:21:00,1.89731,1.89743,1.89727,1.89727,8000000.0
2006-10-12 04:22:00,1.89742,1.89742,1.89719,1.89735,9000000.0
2006-10-12 04:23:00,1.89743,1.89744,1.89725,1.89733,7000000.0
2006-10-12 04:24:00,1.89735,1.89756,1.89735,1.89756,9000000.0
2006-10-12 04:25:00,1.89756,1.89756,1.89727,1.89736,7000000.0
2006-10-12 04:27:00,1.89746,1.89763,1.89746,1.89755,8000000.0
2006-10-12 04:28:00,1.89755,1.89759,1.89736,1.89759,7000000.0
2006-10-12 04:30:00,1.89756,1.89756,1.89732,1.89749,9000000.0
2006-10-12 04:31:00,1.89749,1.89758,1.89739,1.89753,10000000.0
2006-10-12 04:32:00,1.89763,1.89777,1.89738,1.8977,9000000.0
2006-10-12 04:33:00,1.89767,1.89767,1.89743,1.89743,8000000.0
2006-10-12 04:34:00,1.89759,1.89768,1.89756,1.89768,7000000.0
2006-10-12 04:37:00,1.89773,1.89773,1.89758,1.89758,11000000.0
2006-10-12 04:39:00,1.89779,1.89787,1.89776,1.89778,9000000.0
2006-10-12 04:40:00,1.89781,1.89781,1.89769,1.89773,9000000.0
2006-10-12 04:41:00,1.89774,1.89786,1.8977,1.89786,8000000.0
2006-10-12 04:46:00,1.89789,1.89789,1.89776,1.89776,6000000.0
2006-10-12 04:47:00,1.89773,1.89773,1.89769,1.89769,2000000.0
2006-10-12 04:49:00,1.89779,1.89786,1.89758,1.89786,11000000.0
2006-10-12 04:51:00,1.89781,1.89788,1.89772,1.89773,7000000.0
2006-10-12 04:52:00,1.89777,1.89799,1.89777,1.89799,10000000.0
2006-10-12 04:53:00,1.89781,1.89817,1.89772,1.89772,9000000.0
2006-10-12 04:54:00,1.89792,1.898,1.89781,1.898,7000000.0
2006-10-12 04:56:00,1.89793,1.89803,1.89787,1.89787,7000000.0
2006-10-12 04:57:00,1.89777,1.898,1.89777,1.898,8000000.0
2006-10-12 04:58:00,1.89803,1.89803,1.89783,1.89786,8000000.0
2006-10-12 04:59:00,1.89782,1.89794,1.89775,1.89794,8000000.0
2006-10-12 05:04:00,1.89774,1.89801,1.89774,1.89797,7000000.0
2006-10-12 05:06:00,1.89792,1.89806,1.89792,1.89794,8000000.0
2006-10-12 05:07:00,1.89808,1.89811,1.89788,1.89811,8000000.0
2006-10-12 05:08:00,1.8981,1.8982,1.89797,1.89797,10000000.0
2006-10-12 05:09:00,1.89825,1.89865,1.89818,1.89865,7000000.0
2006-10-12 05:10:00,1.89873,1.89873,1.89858,1.89858,7000000.0
2006-10-12 05:11:00,1.89858,1.89858,1.89812,1.89814,8000000.0
2006-10-12 05:12:00,1.89819,1.89822,1.89799,1.89799,11000000.0
2006-10-12 05:13:00,1.89812,1.89821,1.89806,1.89807,8000000.0
2006-10-12 05:20:00,1.89819,1.89819,1.89805,1.89813,10000000.0
2006-10-12 05:21:00,1.89805,1.89811,1.89803,1.89803,8000000.0
2006-10-12 05:22:00,1.89785,1.89801,1.89783,1.89783,7000000.0
2006-10-12 05:23:00,1.89796,1.898,1.89787,1.89787,10000000.0
2006-10-12 05:24:00,1.89781,1.89781,1.89751,1.89768,7000000.0
2006-10-12 05:25:00,1.89777,1.89786,1.89767,1.89767,7000000.0
2006-10-12 05:26:00,1.89769,1.89769,1.89751,1.89762,7000000.0
2006-10-12 05:27:00,1.8975,1.8976,1.89737,1.89746,8000000.0
2006-10-12 05:28:00,1.89751,1.89765,1.89747,1.89747,9000000.0
2006-10-12 05:29:00,1.8976,1.89766,1.89749,1.89763,7000000.0
2006-10-12 05:30:00,1.89771,1.89771,1.89756,1.89756,7000000.0
2006-10-12 05:32:00,1.89779,1.89799,1.89779,1.89799,8000000.0
2006-10-12 05:33:00,1.89792,1.89792,1.89772,1.89773,9000000.0
2006-10-12 05:34:00,1.8979,1.8979,1.8978,1.89783,5000000.0
2006-10-12 05:35:00,1.89807,1.89819,1.8977,1.8977,7000000.0
2006-10-12 05:36:00,1.89785,1.8981,1.89785,1.89796,11000000.0
2006-10-12 05:37:00,1.89809,1.89817,1.89802,1.89817,7000000.0
2006-10-12 05:40:00,1.89804,1.89817,1.89794,1.89815,8000000.0
2006-10-12 05:41:00,1.89823,1.89842,1.89819,1.89837,8000000.0
2006-10-12 05:43:00,1.8983,1.89837,1.89814,1.89826,9000000.0
2006-10-12 05:44:00,1.89842,1.89842,1.89811,1.89834,8000000.0
2006-10-12 05:46:00,1.89842,1.89848,1.89834,1.89834,5000000.0
2006-10-12 05:47:00,1.8984,1.89846,1.89839,1.89841,8000000.0
2006-10-12 05:49:00,1.89838,1.89848,1.89824,1.89824,8000000.0
2006-10-12 05:53:00,1.8983,1.89837,1.89826,1.89835,7000000.0
2006-10-12 05:55:00,1.89833,1.89833,1.89821,1.89825,8000000.0
2006-10-12 05:56:00,1.89827,1.89827,1.89821,1.89822,5000000.0
2006-10-12 05:57:00,1.89808,1.89816,1.89799,1.89816,8000000.0
2006-10-12 05:59:00,1.89809,1.89809,1.89775,1.89782,10000000.0
2006-10-12 06:00:00,1.89773,1.89809,1.89773,1.89809,8000000.0
2006-10-12 06:05:00,1.89819,1.89819,1.89794,1.89816,7000000.0
2006-10-12 06:06:00,1.89809,1.89811,1.89808,1.89811,5000000.0
2006-10-12 06:07:00,1.89816,1.8982,1.89811,1.89818,7000000.0
2006-10-12 06:08:00,1.8981,1.89816,1.898,1.89812,6000000.0
2006-10-12 06:13:00,1.89818,1.89819,1.89812,1.89814,8000000.0
2006-10-12 06:14:00,1.89816,1.89819,1.8981,1.89819,7000000.0
2006-10-12 06:16:00,1.89816,1.89817,1.89816,1.89817,5000000.0
2006-10-12 06:18:00,1.89813,1.89822,1.89803,1.89818,9000000.0
2006-10-12 06:19:00,1.89807,1.89807,1.89768,1.89768,7000000.0
2006-10-12 06:20:00,1.89783,1.89783,1.89776,1.89776,4000000.0
2006-10-12 06:21:00,1.89785,1.89788,1.89767,1.89783,8000000.0
2006-10-12 06:22:00,1.89789,1.89789,1.89767,1.89779,8000000.0
2006-10-12 06:25:00,1.89786,1.89786,1.89768,1.89776,11000000.0
2006-10-12 06:26:00,1.89779,1.89779,1.8976,1.89765,11000000.0
2006-10-12 06:27:00,1.89768,1.89781,1.89768,1.89772,7000000.0
2006-10-12 06:28:00,1.8978,1.8978,1.89761,1.89768,8000000.0
2006-10-12 06:32:00,1.89768,1.89776,1.89768,1.89769,6000000.0
2006-10-12 06:33:00,1.89778,1.89786,1.89776,1.89785,7000000.0
2006-10-12 06:34:00,1.89803,1.8983,1.89803,1.89813,7000000.0
2006-10-12 06:35:00,1.89805,1.89812,1.89798,1.89803,11000000.0
2006-10-12 06:36:00,1.8979,1.89798,1.89783,1.89783,5000000.0
2006-10-12 06:37:00,1.89791,1.89817,1.89785,1.89817,10000000.0
2006-10-12 06:38:00,1.89821,1.89824,1.89813,1.89823,7000000.0
2006-10-12 06:39:00,1.89808,1.8982,1.89802,1.89811,11000000.0
2006-10-12 06:49:00,1.89817,1.89831,1.89814,1.89821,8000000.0
2006-10-12 06:50:00,1.89819,1.89826,1.89815,1.89824,5000000.0
2006-10-12 06:51:00,1.8982,1.8982,1.89803,1.89806,10000000.0
2006-10-12 06:52:00,1.89819,1.89819,1.89804,1.89808,8000000.0
2006-10-12 06:56:00,1.89797,1.89801,1.89797,1.89801,2000000.0
2006-10-12 07:01:00,1.89801,1.89801,1.89778,1.89792,7000000.0
2006-10-12 07:02:00,1.89796,1.89803,1.89792,1.89803,7000000.0
2006-10-12 07:03:00,1.89791,1.898,1.89778,1.89795,7000000.0
2006-10-12 07:04:00,1.89793,1.89797,1.89785,1.89788,8000000.0
2006-10-12 07:05:00,1.89785,1.89785,1.89774,1.89784,11000000.0
2006-10-12 07:07:00,1.89786,1.89795,1.8978,1.89795,11000000.0
2006-10-12 07:08:00,1.89805,1.89805,1.89788,1.898,9000000.0
2006-10-12 07:09:00,1.89793,1.89801,1.89786,1.89795,8000000.0
2006-10-12 07:14:00,1.89782,1.89801,1.89781,1.89801,7000000.0
2006-10-12 07:15:00,1.89822,1.89834,1.89817,1.89827,10000000.0
2006-10-12 07:16:00,1.89825,1.89834,1.89822,1.89834,8000000.0
2006-10-12 07:17:00,1.89816,1.89843,1.89816,1.89824,11000000.0
2006-10-12 07:18:00,1.89812,1.89819,1.89804,1.89819,8000000.0
2006-10-12 07:20:00,1.89825,1.89829,1.89801,1.89829,9000000.0
2006-10-12 07:22:00,1.89819,1.89834,1.89811,1.89824,11000000.0
2006-10-12 07:23:00,1.89828,1.89833,1.89808,1.89833,7000000.0
2006-10-12 07:25:00,1.89832,1.89832,1.89818,1.89818,8000000.0
2006-10-12 07:26:00,1.89813,1.89821,1.898,1.898,7000000.0
2006-10-12 07:28:00,1.89818,1.8983,1.89817,1.8983,7000000.0
2006-10-12 07:29:00,1.89799,1.89829,1.89799,1.89829,8000000.0
2006-10-12 07:30:00,1.89814,1.89828,1.89814,1.89827,8000000.0
2006-10-12 07:31:00,1.89814,1.89819,1.89804,1.89804,7000000.0
2006-10-12 07:32:00,1.89811,1.89826,1.898,1.89826,9000000.0
2006-10-12 07:33:00,1.89832,1.89833,1.89823,1.89829,8000000.0
2006-10-12 07:34:00,1.89821,1.89832,1.89811,1.89811,11000000.0
2006-10-12 07:37:00,1.89808,1.89812,1.89801,1.89804,7000000.0
2006-10-12 07:38:00,1.8982,1.89839,1.89805,1.89839,11000000.0
2006-10-12 07:39:00,1.89846,1.89846,1.89837,1.89841,7000000.0
2006-10-12 07:41:00,1.89822,1.8983,1.89819,1.89825,9000000.0
2006-10-12 07:42:00,1.89834,1.89845,1.89826,1.89834,11000000.0
2006-10-12 07:43:00,1.89832,1.89847,1.89832,1.89847,7000000.0
2006-10-12 07:44:00,1.89855,1.89855,1.89835,1.89846,7000000.0
2006-10-12 07:45:00,1.89852,1.89864,1.89847,1.89864,7000000.0
2006-10-12 07:46:00,1.8986,1.8986,1.89838,1.89838,7000000.0
2006-10-12 07:47:00,1.89842,1.89842,1.89827,1.89836,7000000.0
2006-10-12 07:48:00,1.89825,1.89838,1.89819,1.8982,8000000.0
2006-10-12 07:49:00,1.89817,1.89838,1.8981,1.89838,8000000.0
2006-10-12 07:50:00,1.8984,1.89844,1.89824,1.89824,7000000.0
2006-10-12 07:51:00,1.89839,1.8985,1.89828,1.8985,8000000.0
2006-10-12 07:52:00,1.89836,1.89864,1.89836,1.89864,10000000.0
2006-10-12 07:55:00,1.89865,1.89865,1.89839,1.89839,9000000.0
2006-10-12 07:56:00,1.89852,1.89864,1.89845,1.89845,9000000.0
2006-10-12 07:57:00,1.89851,1.89857,1.89843,1.89846,7000000.0
2006-10-12 07:58:00,1.89862,1.89862,1.89848,1.89853,7000000.0
2006-10-12 07:59:00,1.89834,1.89851,1.89811,1.89851,7000000.0
2006-10-12 08:01:00,1.89836,1.89839,1.8981,1.89829,10000000.0
2006-10-12 08:02:00,1.89823,1.89825,1.89819,1.89822,7000000.0
2006-10-12 08:03:00,1.89815,1.89826,1.89796,1.89812,8000000.0
2006-10-12 08:05:00,1.89794,1.89814,1.89794,1.89814,8000000.0
2006-10-12 08:06:00,1.89805,1.89805,1.89781,1.89781,6000000.0
2006-10-12 08:07:00,1.89804,1.89804,1.89789,1.89796,7000000.0
2006-10-12 08:08:00,1.89801,1.89801,1.89779,1.89795,7000000.0
2006-10-12 08:09:00,1.89793,1.89793,1.89777,1.89783,7000000.0
2006-10-12 08:10:00,1.89798,1.89808,1.89795,1.89801,7000000.0
2006-10-12 08:11:00,1.89801,1.89801,1.89775,1.89778,8000000.0
2006-10-12 08:12:00,1.89786,1.89796,1.89778,1.89792,9000000.0
2006-10-12 08:13:00,1.8979,1.89794,1.89782,1.89786,7000000.0
2006-10-12 08:14:00,1.89746,1.89752,1.89725,1.89752,9000000.0
2006-10-12 08:15:00,1.89747,1.89747,1.89731,1.89731,8000000.0
2006-10-12 08:16:00,1.89725,1.89728,1.89703,1.89728,11000000.0
2006-10-12 08:17:00,1.89732,1.89746,1.89732,1.89742,7000000.0
2006-10-12 08:18:00,1.89743,1.89759,1.8973,1.89759,9000000.0
2006-10-12 08:19:00,1.89732,1.89769,1.89732,1.89768,7000000.0
2006-10-12 08:20:00,1.89756,1.89769,1.89756,1.89764,8000000.0
2006-10-12 08:21:00,1.89779,1.89812,1.89779,1.89805,8000000.0
2006-10-12 08:22:00,1.89801,1.89801,1.89783,1.8979,8000000.0
2006-10-12 08:23:00,1.89804,1.89814,1.898,1.898,7000000.0
2006-10-12 08:24:00,1.89775,1.89775,1.89764,1.89768,7000000.0
2006-10-12 08:25:00,1.89784,1.89796,1.89784,1.89791,8000000.0
2006-10-12 08:26:00,1.898,1.89807,1.89771,1.89771,7000000.0
2006-10-12 08:27:00,1.89791,1.89801,1.89775,1.89801,10000000.0
2006-10-12 08:28:00,1.89795,1.89795,1.89776,1.89786,7000000.0
2006-10-12 08:29:00,1.89779,1.89797,1.89775,1.89783,10000000.0
2006-10-12 08:30:00,1.89813,1.89849,1.89813,1.89845,7000000.0
2006-10-12 08:31:00,1.89876,1.89897,1.89876,1.89895,10000000.0
2006-10-12 08:32:00,1.8989,1.89893,1.89876,1.89879,8000000.0
2006-10-12 08:33:00,1.89869,1.89869,1.89853,1.89858,7000000.0
2006-10-12 08:34:00,1.89861,1.89864,1.89823,1.89823,9000000.0
2006-10-12 08:35:00,1.89816,1.89848,1.89815,1.89848,9000000.0
2006-10-12 08:36:00,1.89842,1.89844,1.89821,1.89837,8000000.0
2006-10-12 08:37:00,1.89834,1.89853,1.89821,1.89853,9000000.0
2006-10-12 08:38:00,1.89869,1.89899,1.89869,1.89874,10000000.0
2006-10-12 08:39:00,1.89855,1.89864,1.8985,1.89863,11000000.0
2006-10-12 08:40:00,1.89884,1.89886,1.89874,1.89877,8000000.0
2006-10-12 08:41:00,1.89868,1.89877,1.89861,1.89861,11000000.0
2006-10-12 08:42:00,1.89862,1.89862,1.89837,1.89857,10000000.0
2006-10-12 08:43:00,1.89849,1.89857,1.89844,1.89857,8000000.0
2006-10-12 08:44:00,1.89851,1.89872,1.89849,1.89872,10000000.0
2006-10-12 08:45:00,1.89868,1.89884,1.89868,1.89884,8000000.0
2006-10-12 08:46:00,1.89878,1.89889,1.89737,1.89888,8000000.0
2006-10-12 08:47:00,1.89887,1.89887,1.89867,1.89875,7000000.0
2006-10-12 08:48:00,1.8988,1.8988,1.89861,1.89874,8000000.0
2006-10-12 08:49:00,1.89884,1.89884,1.89863,1.89869,11000000.0
2006-10-12 08:50:00,1.89868,1.89868,1.89848,1.89848,7000000.0
2006-10-12 08:51:00,1.89837,1.89837,1.89798,1.89798,8000000.0
2006-10-12 08:52:00,1.89799,1.89806,1.89795,1.89798,9000000.0
2006-10-12 08:53:00,1.89794,1.89821,1.89765,1.89819,8000000.0
2006-10-12 08:54:00,1.89821,1.89843,1.89821,1.89843,8000000.0
2006-10-12 08:55:00,1.89841,1.89841,1.89824,1.89831,8000000.0
2006-10-12 08:56:00,1.89833,1.89835,1.89822,1.89824,7000000.0
2006-10-12 08:57:00,1.89822,1.89833,1.89822,1.8983,8000000.0
2006-10-12 08:59:00,1.89827,1.89827,1.89803,1.89814,7000000.0
2006-10-12 09:00:00,1.8981,1.8981,1.89789,1.89789,8000000.0
2006-10-12 09:01:00,1.89794,1.89805,1.8979,1.89793,9000000.0
2006-10-12 09:03:00,1.89776,1.89869,1.89776,1.89866,7000000.0
2006-10-12 09:04:00,1.89891,1.89977,1.89891,1.89977,7000000.0
2006-10-12 09:05:00,1.90006,1.90023,1.89996,1.89996,7000000.0
2006-10-12 09:06:00,1.89995,1.90016,1.89987,1.9,11000000.0
2006-10-12 09:07:00,1.89999,1.90035,1.89999,1.90031,8000000.0
2006-10-12 09:08:00,1.90031,1.90031,1.90007,1.90013,7000000.0
2006-10-12 09:09:00,1.90043,1.90117,1.90043,1.90112,11000000.0
2006-10-12 09:10:00,1.90098,1.9014,1.90098,1.9014,7000000.0
2006-10-12 09:11:00,1.902,1.90211,1.9018,1.9018,9000000.0
2006-10-12 09:12:00,1.90145,1.90176,1.90145,1.90161,8000000.0
2006-10-12 09:13:00,1.90133,1.90161,1.90114,1.90161,9000000.0
2006-10-12 09:14:00,1.90187,1.90187,1.90155,1.90175,11000000.0
2006-10-12 09:15:00,1.90156,1.90156,1.90133,1.90133,7000000.0
2006-10-12 09:16:00,1.90135,1.90135,1.90104,1.90117,8000000.0
2006-10-12 09:17:00,1.90121,1.90121,1.90096,1.90102,11000000.0
2006-10-12 09:18:00,1.90102,1.90116,1.90101,1.90104,8000000.0
2006-10-12 09:19:00,1.901,1.90113,1.90093,1.90113,7000000.0
2006-10-12 09:20:00,1.90116,1.90116,1.90088,1.9009,7000000.0
2006-10-12 09:21:00,1.90121,1.90137,1.90116,1.90135,8000000.0
2006-10-12 09:22:00,1.90134,1.9014,1.90121,1.90133,8000000.0
2006-10-12 09:23:00,1.90128,1.90132,1.90121,1.90132,7000000.0
2006-10-12 09:24:00,1.90134,1.90165,1.90134,1.90152,8000000.0
2006-10-12 09:25:00,1.90167,1.90175,1.90137,1.90137,7000000.0
2006-10-12 09:26:00,1.90119,1.90142,1.90119,1.90142,11000000.0
2006-10-12 09:27:00,1.90118,1.90118,1.90092,1.90092,11000000.0
2006-10-12 09:28:00,1.90087,1.90108,1.90087,1.90108,9000000.0
2006-10-12 09:29:00,1.90103,1.90103,1.90078,1.90097,8000000.0
2006-10-12 09:31:00,1.90078,1.90109,1.90078,1.90098,7000000.0
2006-10-12 09:32:00,1.90089,1.90108,1.90089,1.90097,7000000.0
2006-10-12 09:33:00,1.90114,1.90127,1.90109,1.90127,8000000.0
2006-10-12 09:34:00,1.90139,1.90139,1.90126,1.90128,7000000.0
2006-10-12 09:35:00,1.90137,1.90137,1.90123,1.90136,10000000.0
2006-10-12 09:36:00,1.90149,1.90195,1.90149,1.90195,8000000.0
2006-10-12 09:37:00,1.90232,1.90273,1.90206,1.9021,11000000.0
2006-10-12 09:38:00,1.90172,1.90184,1.89996,1.90177,11000000.0
2006-10-12 09:39:00,1.90177,1.90201,1.90177,1.90201,7000000.0
2006-10-12 09:40:00,1.90199,1.90199,1.90172,1.90172,9000000.0
2006-10-12 09:41:00,1.90174,1.90184,1.90168,1.90171,8000000.0
2006-10-12 09:42:00,1.90167,1.90175,1.90155,1.9016,10000000.0
2006-10-12 09:43:00,1.9015,1.90169,1.90133,1.90167,11000000.0
2006-10-12 09:44:00,1.90154,1.9016,1.90143,1.90148,8000000.0
2006-10-12 09:45:00,1.90143,1.90148,1.90134,1.90135,7000000.0
2006-10-12 09:46:00,1.90131,1.90149,1.90104,1.90149,11000000.0
2006-10-12 09:47:00,1.90142,1.90144,1.9013,1.9014,9000000.0
2006-10-12 09:48:00,1.90131,1.90172,1.90131,1.90172,7000000.0
2006-10-12 09:49:00,1.90166,1.90184,1.90162,1.90182,11000000.0
2006-10-12 09:50:00,1.90184,1.90203,1.90179,1.90203,8000000.0
2006-10-12 09:51:00,1.90192,1.902,1.90186,1.90196,8000000.0
2006-10-12 09:52:00,1.90193,1.90193,1.90171,1.90176,8000000.0
2006-10-12 09:53:00,1.90164,1.9019,1.90164,1.90183,10000000.0
2006-10-12 09:54:00,1.90196,1.90196,1.90186,1.90186,4000000.0
2006-10-12 09:55:00,1.90191,1.90192,1.90171,1.90171,8000000.0
2006-10-12 09:56:00,1.90158,1.9018,1.90158,1.9018,10000000.0
2006-10-12 09:57:00,1.9017,1.90208,1.9017,1.90207,8000000.0
2006-10-12 09:58:00,1.90204,1.90204,1.90178,1.90178,8000000.0
2006-10-12 09:59:00,1.90173,1.90183,1.90166,1.90166,10000000.0
2006-10-12 10:00:00,1.90175,1.90192,1.90172,1.90192,10000000.0
2006-10-12 10:01:00,1.90199,1.90205,1.90189,1.90203,10000000.0
2006-10-12 10:02:00,1.902,1.90204,1.90195,1.90197,10000000.0
2006-10-12 10:03:00,1.90183,1.90193,1.90182,1.90188,7000000.0
2006-10-12 10:04:00,1.9017,1.9017,1.90144,1.90144,7000000.0
2006-10-12 10:05:00,1.90147,1.9015,1.90139,1.90146,11000000.0
2006-10-12 10:06:00,1.90159,1.90159,1.90149,1.90157,7000000.0
2006-10-12 10:07:00,1.90145,1.90145,1.90118,1.90126,7000000.0
2006-10-12 10:08:00,1.90138,1.90149,1.90121,1.90149,7000000.0
2006-10-12 10:09:00,1.90147,1.90147,1.90108,1.90108,7000000.0
2006-10-12 10:10:00,1.90112,1.90122,1.90105,1.90116,7000000.0
2006-10-12 10:11:00,1.9014,1.90154,1.90136,1.90153,7000000.0
2006-10-12 10:12:00,1.90144,1.90154,1.90119,1.90148,8000000.0
2006-10-12 10:13:00,1.90134,1.90143,1.90122,1.90122,8000000.0
2006-10-12 10:14:00,1.9013,1.90138,1.90119,1.90138,7000000.0
2006-10-12 10:15:00,1.90134,1.90142,1.90123,1.9013,10000000.0
2006-10-12 10:16:00,1.90124,1.90124,1.90103,1.9011,7000000.0
2006-10-12 10:17:00,1.90105,1.90108,1.9009,1.90105,11000000.0
2006-10-12 10:18:00,1.90103,1.90103,1.90085,1.90085,8000000.0
2006-10-12 10:19:00,1.90095,1.90099,1.90083,1.90097,9000000.0
2006-10-12 10:20:00,1.90099,1.90103,1.90063,1.90063,7000000.0
2006-10-12 10:21:00,1.90053,1.90053,1.90042,1.90045,8000000.0
2006-10-12 10:22:00,1.90034,1.90077,1.90034,1.90077,7000000.0
2006-10-12 10:23:00,1.90057,1.90064,1.90009,1.90009,7000000.0
2006-10-12 10:24:00,1.89991,1.89995,1.8997,1.89986,7000000.0
2006-10-12 10:25:00,1.89994,1.89998,1.89974,1.89985,9000000.0
2006-10-12 10:26:00,1.8999,1.89993,1.89975,1.89993,11000000.0
2006-10-12 10:27:00,1.89999,1.9002,1.89991,1.9002,8000000.0
2006-10-12 10:28:00,1.89999,1.90014,1.89995,1.90014,9000000.0
2006-10-12 10:29:00,1.90018,1.90025,1.89999,1.90022,8000000.0
2006-10-12 10:30:00,1.90016,1.90043,1.90016,1.90041,8000000.0
2006-10-12 10:31:00,1.90043,1.90049,1.90023,1.90049,7000000.0
2006-10-12 10:32:00,1.90062,1.90066,1.90038,1.90066,9000000.0
2006-10-12 10:33:00,1.90069,1.90075,1.9006,1.90069,7000000.0
2006-10-12 10:34:00,1.90063,1.90076,1.90062,1.90076,7000000.0
2006-10-12 10:36:00,1.90053,1.90084,1.90041,1.90084,8000000.0
2006-10-12 10:37:00,1.90111,1.90123,1.90107,1.90107,8000000.0
2006-10-12 10:38:00,1.90125,1.90136,1.9012,1.9013,10000000.0
2006-10-12 10:39:00,1.90129,1.90136,1.90113,1.90132,8000000.0
2006-10-12 10:40:00,1.90155,1.90169,1.90148,1.90149,7000000.0
2006-10-12 10:41:00,1.9013,1.90136,1.90117,1.90117,9000000.0
2006-10-12 10:42:00,1.90134,1.90146,1.9013,1.90138,7000000.0
2006-10-12 10:44:00,1.90148,1.90155,1.90144,1.90148,7000000.0
2006-10-12 10:45:00,1.90135,1.90135,1.90122,1.90125,8000000.0
2006-10-12 10:46:00,1.90122,1.90144,1.90122,1.90144,8000000.0
2006-10-12 10:47:00,1.90159,1.9016,1.90135,1.90152,7000000.0
2006-10-12 10:48:00,1.9016,1.9016,1.90149,1.9015,8000000.0
2006-10-12 10:49:00,1.90145,1.90153,1.90137,1.90153,9000000.0
2006-10-12 10:50:00,1.90154,1.90161,1.90143,1.90155,8000000.0
2006-10-12 10:51:00,1.9015,1.9015,1.9013,1.90142,9000000.0
2006-10-12 10:52:00,1.9013,1.9015,1.90126,1.9015,8000000.0
2006-10-12 10:53:00,1.9015,1.90159,1.90138,1.90158,9000000.0
2006-10-12 10:54:00,1.90175,1.90175,1.90158,1.90158,10000000.0
2006-10-12 10:55:00,1.90163,1.90173,1.90163,1.90171,7000000.0
2006-10-12 10:56:00,1.9016,1.90178,1.89988,1.90165,7000000.0
2006-10-12 10:57:00,1.90169,1.90176,1.90164,1.90165,8000000.0
2006-10-12 10:58:00,1.90172,1.90176,1.90163,1.90167,7000000.0
2006-10-12 10:59:00,1.90137,1.90164,1.90137,1.90164,11000000.0
2006-10-12 11:00:00,1.90108,1.90114,1.89983,1.89983,7000000.0
2006-10-12 11:01:00,1.90138,1.90143,1.90133,1.90133,8000000.0
2006-10-12 11:02:00,1.90118,1.90123,1.9011,1.9011,7000000.0
2006-10-12 11:03:00,1.90103,1.90116,1.90102,1.90112,11000000.0
2006-10-12 11:04:00,1.90118,1.90127,1.90112,1.90112,11000000.0
2006-10-12 11:05:00,1.90112,1.90121,1.90105,1.90121,7000000.0
2006-10-12 11:06:00,1.90103,1.90117,1.90103,1.90109,8000000.0
2006-10-12 11:07:00,1.90107,1.90119,1.90102,1.90104,7000000.0
2006-10-12 11:08:00,1.90097,1.90121,1.90097,1.90121,9000000.0
2006-10-12 11:10:00,1.90125,1.90125,1.90094,1.90099,8000000.0
2006-10-12 11:11:00,1.90091,1.90091,1.90068,1.90075,10000000.0
2006-10-12 11:12:00,1.90065,1.90071,1.9006,1.9006,7000000.0
2006-10-12 11:13:00,1.90059,1.90071,1.90025,1.90071,11000000.0
2006-10-12 11:14:00,1.90076,1.90092,1.90072,1.90072,11000000.0
2006-10-12 11:15:00,1.90073,1.90073,1.90024,1.90024,7000000.0
2006-10-12 11:16:00,1.9003,1.90039,1.90029,1.90029,7000000.0
2006-10-12 11:17:00,1.9002,1.90021,1.90006,1.90009,7000000.0
2006-10-12 11:18:00,1.90007,1.90008,1.89977,1.90004,10000000.0
2006-10-12 11:19:00,1.90027,1.9007,1.90027,1.9007,11000000.0
2006-10-12 11:20:00,1.90076,1.90076,1.90059,1.90076,8000000.0
2006-10-12 11:21:00,1.9006,1.9006,1.90032,1.90041,7000000.0
2006-10-12 11:22:00,1.90027,1.90043,1.90018,1.90043,8000000.0
2006-10-12 11:23:00,1.90041,1.90049,1.90037,1.9004,8000000.0
2006-10-12 11:24:00,1.90021,1.90021,1.89995,1.89996,7000000.0
2006-10-12 11:25:00,1.89991,1.90004,1.89989,1.89989,8000000.0
2006-10-12 11:26:00,1.8997,1.89988,1.89969,1.89988,11000000.0
2006-10-12 11:27:00,1.89992,1.89992,1.89971,1.89973,8000000.0
2006-10-12 11:28:00,1.89963,1.89964,1.89953,1.8996,7000000.0
2006-10-12 11:29:00,1.8995,1.8995,1.89924,1.89947,8000000.0
2006-10-12 11:30:00,1.89942,1.89959,1.89933,1.89959,7000000.0
2006-10-12 11:31:00,1.8996,1.8997,1.89949,1.89953,11000000.0
2006-10-12 11:32:00,1.89952,1.8997,1.89952,1.8997,11000000.0
2006-10-12 11:33:00,1.89963,1.89963,1.89945,1.89955,7000000.0
2006-10-12 11:34:00,1.89947,1.89967,1.89945,1.89964,7000000.0
2006-10-12 11:35:00,1.89951,1.89951,1.89938,1.8995,10000000.0
2006-10-12 11:36:00,1.89952,1.89952,1.89923,1.89923,8000000.0
2006-10-12 11:37:00,1.89889,1.89938,1.89889,1.89938,8000000.0
2006-10-12 11:38:00,1.89954,1.89954,1.89945,1.89949,9000000.0
2006-10-12 11:39:00,1.89943,1.89973,1.89943,1.89973,9000000.0
2006-10-12 11:40:00,1.89986,1.8999,1.89972,1.89981,11000000.0
2006-10-12 11:41:00,1.89974,1.8998,1.8997,1.89973,11000000.0
2006-10-12 11:42:00,1.89964,1.89973,1.89957,1.89968,11000000.0
2006-10-12 11:43:00,1.89959,1.89967,1.89953,1.89957,7000000.0
2006-10-12 11:44:00,1.89968,1.89968,1.89957,1.89967,7000000.0
2006-10-12 11:45:00,1.89947,1.89969,1.89947,1.89969,11000000.0
2006-10-12 11:46:00,1.89958,1.89968,1.89951,1.89958,7000000.0
2006-10-12 11:47:00,1.8996,1.89969,1.89947,1.89947,9000000.0
2006-10-12 11:48:00,1.89943,1.89953,1.89933,1.89944,10000000.0
2006-10-12 11:49:00,1.89938,1.89951,1.89934,1.89939,7000000.0
2006-10-12 11:50:00,1.8994,1.89952,1.8994,1.89942,7000000.0
2006-10-12 11:51:00,1.89964,1.89975,1.89936,1.89975,8000000.0
2006-10-12 11:52:00,1.89971,1.89978,1.89964,1.89976,10000000.0
2006-10-12 11:53:00,1.8998,1.89986,1.89963,1.89986,10000000.0
2006-10-12 11:54:00,1.89994,1.90005,1.89992,1.90001,9000000.0
2006-10-12 11:56:00,1.89995,1.89997,1.89981,1.89983,11000000.0
2006-10-12 11:57:00,1.89984,1.89992,1.89982,1.89983,8000000.0
2006-10-12 11:58:00,1.8999,1.90005,1.89989,1.90005,9000000.0
2006-10-12 11:59:00,1.90019,1.90031,1.90017,1.90031,7000000.0
2006-10-12 12:00:00,1.90036,1.90036,1.9001,1.90011,7000000.0
2006-10-12 12:03:00,1.90008,1.90025,1.90006,1.90025,7000000.0
2006-10-12 12:04:00,1.90039,1.90039,1.90022,1.90036,9000000.0
2006-10-12 12:05:00,1.90035,1.90038,1.90023,1.90033,11000000.0
2006-10-12 12:06:00,1.90027,1.90027,1.90001,1.90001,7000000.0
2006-10-12 12:07:00,1.90008,1.90028,1.90008,1.90022,7000000.0
2006-10-12 12:09:00,1.90013,1.90013,1.89983,1.90003,8000000.0
2006-10-12 12:11:00,1.89998,1.90011,1.89987,1.90008,7000000.0
2006-10-12 12:12:00,1.90011,1.90032,1.90004,1.90023,7000000.0
2006-10-12 12:13:00,1.90035,1.90035,1.89996,1.90018,10000000.0
2006-10-12 12:14:00,1.90021,1.90028,1.90013,1.90013,8000000.0
2006-10-12 12:15:00,1.89983,1.89995,1.89973,1.89995,8000000.0
2006-10-12 12:16:00,1.89976,1.9,1.89976,1.9,8000000.0
2006-10-12 12:18:00,1.90003,1.90016,1.89999,1.90016,11000000.0
2006-10-12 12:22:00,1.90005,1.90025,1.9,1.90025,8000000.0
2006-10-12 12:25:00,1.90039,1.90039,1.90009,1.90029,9000000.0
2006-10-12 12:26:00,1.90028,1.90028,1.90002,1.90002,8000000.0
2006-10-12 12:27:00,1.9,1.90011,1.89992,1.90005,10000000.0
2006-10-12 12:28:00,1.90011,1.90013,1.89994,1.90007,9000000.0
2006-10-12 12:30:00,1.90009,1.90028,1.89999,1.90028,7000000.0
2006-10-12 12:31:00,1.90034,1.90046,1.90032,1.90043,11000000.0
2006-10-12 12:32:00,1.90028,1.90028,1.89993,1.89993,7000000.0
2006-10-12 12:33:00,1.89985,1.89985,1.89933,1.89933,7000000.0
2006-10-12 12:34:00,1.89914,1.89918,1.89884,1.89884,7000000.0
2006-10-12 12:35:00,1.89863,1.89868,1.89862,1.89862,8000000.0
2006-10-12 12:36:00,1.89864,1.89864,1.89849,1.89849,8000000.0
2006-10-12 12:37:00,1.89834,1.89869,1.89834,1.89869,9000000.0
2006-10-12 12:38:00,1.89859,1.89876,1.89848,1.89874,8000000.0
2006-10-12 12:39:00,1.89866,1.89866,1.8984,1.8984,9000000.0
2006-10-12 12:40:00,1.89832,1.89841,1.8982,1.89831,7000000.0
2006-10-12 12:41:00,1.89837,1.89844,1.89834,1.89844,8000000.0
2006-10-12 12:42:00,1.8984,1.89852,1.89839,1.89847,9000000.0
2006-10-12 12:43:00,1.89845,1.89879,1.89845,1.89851,9000000.0
2006-10-12 12:44:00,1.89864,1.89864,1.8985,1.89858,8000000.0
2006-10-12 12:45:00,1.8986,1.89867,1.8983,1.89854,10000000.0
2006-10-12 12:46:00,1.89836,1.89842,1.89828,1.89833,9000000.0
2006-10-12 12:47:00,1.89826,1.89838,1.89812,1.89838,10000000.0
2006-10-12 12:48:00,1.89834,1.89854,1.89834,1.8985,11000000.0
2006-10-12 12:50:00,1.89861,1.89873,1.89853,1.8987,7000000.0
2006-10-12 12:52:00,1.8988,1.8988,1.89842,1.89873,11000000.0
2006-10-12 12:53:00,1.89862,1.89862,1.89852,1.89853,8000000.0
2006-10-12 12:54:00,1.89853,1.89855,1.89843,1.89849,7000000.0
2006-10-12 12:55:00,1.89851,1.89851,1.89838,1.89849,8000000.0
2006-10-12 12:56:00,1.89849,1.89857,1.89841,1.89857,7000000.0
2006-10-12 12:57:00,1.89853,1.89857,1.89844,1.89857,7000000.0
2006-10-12 12:58:00,1.89856,1.8987,1.89853,1.89862,8000000.0
2006-10-12 13:00:00,1.89868,1.89899,1.89868,1.89899,8000000.0
2006-10-12 13:01:00,1.899,1.89927,1.899,1.89927,8000000.0
2006-10-12 13:02:00,1.89953,1.89959,1.89942,1.89949,7000000.0
2006-10-12 13:03:00,1.89927,1.89935,1.89922,1.89935,8000000.0
2006-10-12 13:04:00,1.89931,1.89955,1.89931,1.89955,7000000.0
2006-10-12 13:05:00,1.89953,1.89953,1.89929,1.89949,8000000.0
2006-10-12 13:06:00,1.89961,1.89961,1.8994,1.89947,7000000.0
2006-10-12 13:07:00,1.89939,1.89941,1.89927,1.89941,7000000.0
2006-10-12 13:08:00,1.89949,1.89956,1.8993,1.89939,10000000.0
2006-10-12 13:09:00,1.89942,1.89951,1.89928,1.89943,7000000.0
2006-10-12 13:10:00,1.89951,1.8996,1.89937,1.89957,9000000.0
2006-10-12 13:11:00,1.8996,1.89966,1.89935,1.89964,8000000.0
2006-10-12 13:12:00,1.89961,1.89973,1.89944,1.89973,8000000.0
2006-10-12 13:13:00,1.89957,1.89965,1.89956,1.89959,9000000.0
2006-10-12 13:15:00,1.8996,1.89968,1.8995,1.89967,8000000.0
2006-10-12 13:16:00,1.89957,1.89961,1.89946,1.89955,8000000.0
2006-10-12 13:17:00,1.89959,1.89964,1.89944,1.89964,9000000.0
2006-10-12 13:18:00,1.89985,1.89987,1.89968,1.89982,10000000.0
2006-10-12 13:19:00,1.89983,1.89985,1.89966,1.89973,8000000.0
2006-10-12 13:20:00,1.89971,1.89971,1.89953,1.89964,8000000.0
2006-10-12 13:21:00,1.89961,1.89968,1.89948,1.89968,7000000.0
2006-10-12 13:22:00,1.89962,1.89964,1.89937,1.8996,11000000.0
2006-10-12 13:23:00,1.89945,1.89967,1.89943,1.89967,8000000.0
2006-10-12 13:24:00,1.89978,1.89982,1.89978,1.89982,7000000.0
2006-10-12 13:25:00,1.89967,1.89981,1.89967,1.89981,11000000.0
2006-10-12 13:26:00,1.89985,1.89985,1.89965,1.8997,10000000.0
2006-10-12 13:27:00,1.89958,1.89974,1.89956,1.89964,8000000.0
2006-10-12 13:28:00,1.89949,1.89952,1.8994,1.89944,21000000.0
2006-10-12 13:29:00,1.89931,1.89931,1.8988,1.8988,17000000.0
2006-10-12 13:30:00,1.89827,1.89827,1.89741,1.89741,7000000.0
2006-10-12 13:31:00,1.89702,1.89702,1.89665,1.8967,9000000.0
2006-10-12 13:32:00,1.89672,1.89703,1.89672,1.89703,14000000.0
2006-10-12 13:33:00,1.8971,1.89717,1.89706,1.89708,14000000.0
2006-10-12 13:34:00,1.89717,1.89721,1.89713,1.8972,31000000.0
2006-10-12 13:35:00,1.89713,1.89713,1.89639,1.89639,17000000.0
2006-10-12 13:36:00,1.8961,1.89615,1.89596,1.89605,24000000.0
2006-10-12 13:37:00,1.89616,1.89625,1.89616,1.89622,10000000.0
2006-10-12 13:38:00,1.89622,1.89636,1.89616,1.89628,18000000.0
2006-10-12 13:39:00,1.89653,1.89671,1.89653,1.89666,15000000.0
2006-10-12 13:40:00,1.89657,1.89673,1.8965,1.89651,29000000.0
2006-10-12 13:41:00,1.89627,1.89636,1.8962,1.89636,13000000.0
2006-10-12 13:42:00,1.89635,1.89666,1.89635,1.89662,6000000.0
2006-10-12 13:43:00,1.89659,1.89683,1.89657,1.89677,10000000.0
2006-10-12 13:44:00,1.89677,1.89692,1.8966,1.89692,26000000.0
2006-10-12 13:45:00,1.89688,1.89703,1.89684,1.89703,22000000.0
2006-10-12 13:46:00,1.89701,1.89701,1.89685,1.89688,19000000.0
2006-10-12 13:47:00,1.89696,1.89714,1.89696,1.89714,17000000.0
2006-10-12 13:48:00,1.89736,1.89739,1.89728,1.89731,22000000.0
2006-10-12 13:49:00,1.89728,1.89735,1.89721,1.89721,24000000.0
2006-10-12 13:50:00,1.89723,1.89728,1.89723,1.89726,15000000.0
2006-10-12 13:51:00,1.89726,1.89728,1.89721,1.89728,22000000.0
2006-10-12 13:52:00,1.89726,1.89726,1.897,1.89716,32000000.0
2006-10-12 13:53:00,1.89717,1.89717,1.89703,1.89703,28000000.0
2006-10-12 13:54:00,1.89721,1.89731,1.89721,1.89728,31000000.0
2006-10-12 13:55:00,1.89736,1.89748,1.89735,1.89748,20000000.0
2006-10-12 13:56:00,1.89749,1.89753,1.89738,1.89748,24000000.0
2006-10-12 13:57:00,1.8975,1.8975,1.89732,1.89745,34000000.0
2006-10-12 13:58:00,1.89744,1.8975,1.89744,1.8975,16000000.0
2006-10-12 13:59:00,1.89743,1.89748,1.89736,1.89748,30000000.0
2006-10-12 14:00:00,1.89745,1.89753,1.8974,1.89741,39000000.0
2006-10-12 14:01:00,1.89754,1.89779,1.89754,1.89778,30000000.0
2006-10-12 14:02:00,1.89789,1.89789,1.89776,1.89776,19000000.0
2006-10-12 14:03:00,1.89757,1.89762,1.89755,1.89755,23000000.0
2006-10-12 14:04:00,1.89746,1.89755,1.89745,1.89755,33000000.0
2006-10-12 14:05:00,1.8976,1.8977,1.8976,1.89768,28000000.0
2006-10-12 14:06:00,1.89772,1.89773,1.89758,1.89773,31000000.0
2006-10-12 14:07:00,1.8978,1.89808,1.89779,1.8979,31000000.0
2006-10-12 14:08:00,1.89795,1.89802,1.89786,1.89802,27000000.0
2006-10-12 14:09:00,1.898,1.89804,1.89789,1.89798,27000000.0
2006-10-12 14:11:00,1.89803,1.89803,1.89789,1.89797,21000000.0
2006-10-12 14:12:00,1.89784,1.89798,1.8978,1.8978,22000000.0
2006-10-12 14:13:00,1.89787,1.89787,1.89776,1.89785,13000000.0
2006-10-12 14:14:00,1.89787,1.89791,1.89777,1.89777,21000000.0
2006-10-12 14:15:00,1.89775,1.89795,1.89764,1.89764,25000000.0
2006-10-12 14:16:00,1.89765,1.89784,1.89753,1.89753,26000000.0
2006-10-12 14:17:00,1.89775,1.8978,1.89773,1.89777,32000000.0
2006-10-12 14:18:00,1.89779,1.89779,1.89765,1.89765,27000000.0
2006-10-12 14:19:00,1.89771,1.89771,1.89749,1.89749,35000000.0
2006-10-12 14:20:00,1.89748,1.89761,1.89743,1.89751,32000000.0
2006-10-12 14:21:00,1.8975,1.89758,1.89739,1.89758,39000000.0
2006-10-12 14:22:00,1.89746,1.89747,1.89721,1.89733,22000000.0
2006-10-12 14:23:00,1.89731,1.89744,1.89717,1.89723,40000000.0
2006-10-12 14:24:00,1.8972,1.89741,1.89716,1.89741,10000000.0
2006-10-12 14:25:00,1.89742,1.89743,1.89725,1.89737,35000000.0
2006-10-12 14:26:00,1.89759,1.89759,1.89739,1.89748,18000000.0
2006-10-12 14:27:00,1.8974,1.89758,1.89739,1.89748,28000000.0
2006-10-12 14:28:00,1.8975,1.89756,1.89733,1.8975,21000000.0
2006-10-12 14:29:00,1.89755,1.89769,1.89747,1.89758,16000000.0
2006-10-12 14:30:00,1.89911,1.8993,1.89794,1.89794,25000000.0
2006-10-12 14:31:00,1.89778,1.89823,1.89778,1.89823,26000000.0
2006-10-12 14:32:00,1.89836,1.89865,1.89836,1.89865,32000000.0
2006-10-12 14:33:00,1.89864,1.89906,1.89864,1.89906,20000000.0
2006-10-12 14:34:00,1.89943,1.89978,1.89943,1.89958,25000000.0
2006-10-12 14:35:00,1.89971,1.89971,1.8992,1.8992,23000000.0
2006-10-12 14:36:00,1.89887,1.89917,1.89887,1.89917,11000000.0
2006-10-12 14:37:00,1.89938,1.89946,1.89929,1.89946,41000000.0
2006-10-12 14:38:00,1.89957,1.89968,1.89935,1.89938,54000000.0
2006-10-12 14:39:00,1.89931,1.9,1.89931,1.9,36000000.0
2006-10-12 14:40:00,1.90006,1.90006,1.89991,1.90003,36000000.0
2006-10-12 14:41:00,1.90032,1.90035,1.90009,1.90009,41000000.0
2006-10-12 14:42:00,1.90014,1.90014,1.89991,1.89991,19000000.0
2006-10-12 14:43:00,1.89966,1.89966,1.89944,1.89951,20000000.0
2006-10-12 14:44:00,1.89941,1.89941,1.89923,1.89923,25000000.0
2006-10-12 14:45:00,1.89922,1.89962,1.89922,1.89962,33000000.0
2006-10-12 14:46:00,1.89968,1.89977,1.89968,1.89976,11000000.0
2006-10-12 14:47:00,1.89953,1.89954,1.8993,1.8993,7000000.0
2006-10-12 14:48:00,1.89956,1.89961,1.89943,1.89943,21000000.0
2006-10-12 14:49:00,1.89942,1.89948,1.89909,1.89909,32000000.0
2006-10-12 14:50:00,1.89873,1.89873,1.8985,1.8985,33000000.0
2006-10-12 14:51:00,1.89826,1.89826,1.89819,1.89822,37000000.0
2006-10-12 14:52:00,1.89832,1.89859,1.89832,1.89859,17000000.0
2006-10-12 14:53:00,1.89849,1.89849,1.89829,1.89841,22000000.0
2006-10-12 14:54:00,1.89839,1.89854,1.89839,1.89854,17000000.0
2006-10-12 14:55:00,1.89852,1.89865,1.89852,1.89865,7000000.0
2006-10-12 14:56:00,1.89854,1.89866,1.8985,1.89857,21000000.0
2006-10-12 14:57:00,1.89856,1.89861,1.89853,1.89855,12000000.0
2006-10-12 14:58:00,1.89824,1.89846,1.89778,1.89778,31000000.0
2006-10-12 14:59:00,1.89741,1.89745,1.89692,1.89692,20000000.0
2006-10-12 15:00:00,1.89691,1.89694,1.89668,1.89694,32000000.0
2006-10-12 15:01:00,1.89679,1.89679,1.89645,1.89656,14000000.0
2006-10-12 15:02:00,1.89663,1.89694,1.89661,1.89665,26000000.0
2006-10-12 15:03:00,1.89663,1.89675,1.89655,1.89675,30000000.0
2006-10-12 15:04:00,1.89662,1.89662,1.89623,1.89623,29000000.0
2006-10-12 15:05:00,1.89594,1.89619,1.89594,1.89619,28000000.0
2006-10-12 15:06:00,1.89609,1.89615,1.89599,1.89606,16000000.0
2006-10-12 15:07:00,1.89609,1.8962,1.89602,1.89613,26000000.0
2006-10-12 15:08:00,1.89613,1.89643,1.89613,1.8963,25000000.0
2006-10-12 15:09:00,1.89652,1.89678,1.89652,1.89676,34000000.0
2006-10-12 15:10:00,1.89661,1.897,1.89661,1.8968,36000000.0
2006-10-12 15:11:00,1.89675,1.89689,1.89673,1.89688,27000000.0
2006-10-12 15:12:00,1.89694,1.89728,1.89694,1.89728,26000000.0
2006-10-12 15:13:00,1.89749,1.89787,1.89749,1.8978,41000000.0
2006-10-12 15:14:00,1.89778,1.89782,1.89777,1.89777,30000000.0
2006-10-12 15:15:00,1.89775,1.89796,1.89775,1.89796,21000000.0
2006-10-12 15:16:00,1.89794,1.89794,1.89777,1.89777,9000000.0
2006-10-12 15:17:00,1.89766,1.89766,1.89753,1.89764,26000000.0
2006-10-12 15:18:00,1.89754,1.89754,1.89738,1.89741,10000000.0
2006-10-12 15:19:00,1.89732,1.8974,1.89728,1.8974,16000000.0
2006-10-12 15:20:00,1.89744,1.89759,1.8974,1.89759,20000000.0
2006-10-12 15:21:00,1.89751,1.89751,1.89748,1.89751,12000000.0
2006-10-12 15:22:00,1.89758,1.89766,1.89753,1.89766,22000000.0
2006-10-12 15:23:00,1.89764,1.89773,1.89753,1.89753,36000000.0
2006-10-12 15:24:00,1.89757,1.89762,1.89752,1.89756,8000000.0
2006-10-12 15:25:00,1.89753,1.89763,1.89753,1.89754,14000000.0
2006-10-12 15:26:00,1.89756,1.89766,1.89756,1.89759,40000000.0
2006-10-12 15:27:00,1.89771,1.89781,1.89771,1.89775,32000000.0
2006-10-12 15:28:00,1.89784,1.89807,1.89784,1.89807,55000000.0
2006-10-12 15:29:00,1.89805,1.8981,1.89622,1.89797,47000000.0
2006-10-12 15:30:00,1.89624,1.89811,1.89624,1.89797,71000000.0
2006-10-12 15:31:00,1.89804,1.89846,1.89804,1.89844,58000000.0
2006-10-12 15:32:00,1.89848,1.8986,1.89846,1.89846,25000000.0
2006-10-12 15:33:00,1.8984,1.89842,1.89832,1.89832,32000000.0
2006-10-12 15:34:00,1.89829,1.89829,1.89788,1.89788,22000000.0
2006-10-12 15:35:00,1.89797,1.89809,1.89784,1.89806,30000000.0
2006-10-12 15:36:00,1.89807,1.89812,1.89803,1.89807,23000000.0
2006-10-12 15:37:00,1.89831,1.89862,1.89831,1.8986,24000000.0
2006-10-12 15:38:00,1.89856,1.89857,1.89835,1.89857,61000000.0
2006-10-12 15:39:00,1.89842,1.8985,1.89825,1.89826,40000000.0
2006-10-12 15:40:00,1.8982,1.8984,1.8982,1.8984,37000000.0
2006-10-12 15:41:00,1.89854,1.89865,1.89843,1.89865,43000000.0
2006-10-12 15:42:00,1.89861,1.89872,1.89849,1.89872,41000000.0
2006-10-12 15:43:00,1.89881,1.89881,1.89873,1.8988,30000000.0
2006-10-12 15:44:00,1.89895,1.89923,1.89895,1.89912,29000000.0
2006-10-12 15:45:00,1.89921,1.89931,1.89921,1.89927,36000000.0
2006-10-12 15:46:00,1.89922,1.89922,1.899,1.899,24000000.0
2006-10-12 15:47:00,1.89891,1.89894,1.89883,1.89893,31000000.0
2006-10-12 15:48:00,1.89896,1.89896,1.89873,1.89873,33000000.0
2006-10-12 15:50:00,1.89877,1.89882,1.89877,1.8988,11000000.0
2006-10-12 15:51:00,1.89889,1.89905,1.89883,1.899,37000000.0
2006-10-12 15:52:00,1.89913,1.89918,1.89905,1.89907,23000000.0
2006-10-12 15:53:00,1.89914,1.89927,1.89914,1.89915,15000000.0
2006-10-12 15:54:00,1.89915,1.89917,1.89904,1.89907,26000000.0
2006-10-12 15:55:00,1.89918,1.89919,1.89909,1.89911,33000000.0
2006-10-12 15:56:00,1.89905,1.89907,1.89899,1.89907,6000000.0
2006-10-12 15:57:00,1.89921,1.89924,1.89912,1.89918,34000000.0
2006-10-12 15:58:00,1.89916,1.89925,1.89916,1.89924,24000000.0
2006-10-12 15:59:00,1.89923,1.89923,1.8991,1.89913,23000000.0
2006-10-12 16:00:00,1.89914,1.8994,1.89914,1.8994,51000000.0
2006-10-12 16:01:00,1.89949,1.8997,1.89949,1.8997,31000000.0
2006-10-12 16:03:00,1.8996,1.89978,1.8996,1.89974,51000000.0
2006-10-12 16:04:00,1.89986,1.89986,1.89975,1.89976,38000000.0
2006-10-12 16:05:00,1.89966,1.89971,1.89959,1.89971,37000000.0
2006-10-12 16:06:00,1.8997,1.89973,1.89962,1.89962,33000000.0
2006-10-12 16:07:00,1.89954,1.89957,1.89949,1.89951,37000000.0
2006-10-12 16:08:00,1.89942,1.89942,1.89909,1.89909,37000000.0
2006-10-12 16:09:00,1.89906,1.89917,1.89906,1.89909,44000000.0
2006-10-12 16:10:00,1.89902,1.89902,1.89885,1.89895,41000000.0
2006-10-12 16:11:00,1.89905,1.89907,1.89896,1.89905,27000000.0
2006-10-12 16:12:00,1.89925,1.89939,1.89924,1.89934,22000000.0
2006-10-12 16:13:00,1.89942,1.89945,1.89929,1.89932,38000000.0
2006-10-12 16:14:00,1.89926,1.89926,1.89911,1.89914,41000000.0
2006-10-12 16:15:00,1.8993,1.8994,1.89921,1.8994,42000000.0
2006-10-12 17:23:00,1.89932,1.89932,1.89894,1.89894,32000000.0
2006-10-12 17:24:00,1.8988,1.89893,1.89871,1.89885,23000000.0
2006-10-12 17:26:00,1.89888,1.89888,1.89872,1.89877,18000000.0
2006-10-12 17:27:00,1.8988,1.8988,1.89861,1.89872,44000000.0
2006-10-12 17:28:00,1.89869,1.89869,1.89846,1.8985,39000000.0
2006-10-12 17:29:00,1.89856,1.89858,1.89851,1.89854,36000000.0
2006-10-12 17:30:00,1.89847,1.89857,1.89839,1.89857,61000000.0
2006-10-12 17:31:00,1.89854,1.89859,1.89842,1.89849,62000000.0
2006-10-12 17:32:00,1.8984,1.89845,1.89817,1.89824,54000000.0
2006-10-12 17:33:00,1.89797,1.89797,1.89787,1.89797,64000000.0
2006-10-12 17:34:00,1.89804,1.89816,1.89797,1.89816,60000000.0
2006-10-12 17:35:00,1.89818,1.89826,1.89817,1.89819,43000000.0
2006-10-12 17:37:00,1.89815,1.89827,1.89813,1.89827,47000000.0
2006-10-12 17:39:00,1.89839,1.89854,1.89837,1.89854,41000000.0
2006-10-12 17:40:00,1.89854,1.89868,1.89854,1.89867,59000000.0
2006-10-12 17:41:00,1.89865,1.89871,1.89861,1.89861,50000000.0
2006-10-12 17:42:00,1.89866,1.89871,1.89863,1.89863,37000000.0
2006-10-12 17:43:00,1.89878,1.89884,1.89878,1.89881,33000000.0
2006-10-12 17:44:00,1.89874,1.89893,1.89872,1.89893,46000000.0
2006-10-12 17:45:00,1.8989,1.89895,1.89888,1.89894,49000000.0
2006-10-12 17:48:00,1.89882,1.89883,1.89859,1.89883,61000000.0
2006-10-12 17:49:00,1.89864,1.89881,1.89836,1.89839,72000000.0
2006-10-12 17:50:00,1.89838,1.8986,1.89838,1.89853,53000000.0
2006-10-12 17:53:00,1.89855,1.89857,1.89851,1.89851,42000000.0
2006-10-12 17:54:00,1.8986,1.89882,1.8986,1.89882,32000000.0
2006-10-12 17:55:00,1.89878,1.89878,1.89867,1.89867,32000000.0
2006-10-12 17:58:00,1.89864,1.89864,1.89857,1.89859,44000000.0
2006-10-12 17:59:00,1.89854,1.89858,1.89851,1.89856,39000000.0
2006-10-12 18:00:00,1.89848,1.89848,1.89837,1.89837,32000000.0
2006-10-12 18:01:00,1.89835,1.89842,1.89834,1.89835,52000000.0
2006-10-12 18:02:00,1.89834,1.89841,1.89831,1.8984,30000000.0
2006-10-12 18:03:00,1.89842,1.89848,1.89835,1.89847,38000000.0
2006-10-12 18:04:00,1.89851,1.89856,1.89849,1.89856,38000000.0
2006-10-12 18:05:00,1.89851,1.89855,1.89843,1.89843,36000000.0
2006-10-12 18:06:00,1.89841,1.89848,1.89839,1.89848,32000000.0
2006-10-12 18:08:00,1.89844,1.8985,1.89842,1.89846,56000000.0
2006-10-12 18:09:00,1.89851,1.89863,1.89846,1.89863,34000000.0
2006-10-12 18:10:00,1.89859,1.89866,1.89851,1.89863,26000000.0
2006-10-12 18:11:00,1.8986,1.89871,1.89858,1.89871,34000000.0
2006-10-12 18:12:00,1.89872,1.89886,1.89872,1.89886,24000000.0
2006-10-12 18:13:00,1.8989,1.89895,1.89881,1.8989,30000000.0
2006-10-12 18:14:00,1.89881,1.89893,1.89881,1.8989,22000000.0
2006-10-12 18:15:00,1.89888,1.89895,1.89886,1.89895,21000000.0
2006-10-12 18:16:00,1.89887,1.899,1.89881,1.8989,66000000.0
2006-10-12 18:17:00,1.89889,1.89896,1.89879,1.89887,60000000.0
2006-10-12 18:18:00,1.89895,1.89913,1.89895,1.89913,33000000.0
2006-10-12 18:19:00,1.89906,1.89908,1.89886,1.89888,46000000.0
2006-10-12 18:20:00,1.89881,1.89892,1.89877,1.89882,61000000.0
2006-10-12 18:21:00,1.89882,1.89899,1.89881,1.89899,37000000.0
2006-10-12 18:22:00,1.89903,1.8991,1.89896,1.8991,49000000.0
2006-10-12 18:24:00,1.89879,1.89908,1.89879,1.89908,47000000.0
2006-10-12 18:25:00,1.89907,1.89907,1.8989,1.89896,31000000.0
2006-10-12 18:26:00,1.89892,1.89893,1.89887,1.89888,43000000.0
2006-10-12 18:27:00,1.89885,1.89889,1.8988,1.89883,35000000.0
2006-10-12 18:28:00,1.89883,1.89891,1.89883,1.89888,18000000.0
2006-10-12 18:29:00,1.89886,1.89894,1.89886,1.8989,24000000.0
2006-10-12 18:30:00,1.899,1.89906,1.89896,1.899,32000000.0
2006-10-12 18:31:00,1.899,1.89906,1.89894,1.89895,46000000.0
2006-10-12 18:32:00,1.89895,1.89906,1.89888,1.89905,55000000.0
2006-10-12 18:33:00,1.8991,1.8991,1.89902,1.89905,29000000.0
2006-10-12 18:36:00,1.89898,1.89909,1.89891,1.89904,65000000.0
2006-10-12 18:37:00,1.89897,1.89915,1.89892,1.89896,63000000.0
2006-10-12 18:39:00,1.89896,1.89906,1.89891,1.89893,37000000.0
2006-10-12 18:40:00,1.899,1.89901,1.89878,1.89895,52000000.0
2006-10-12 18:41:00,1.89894,1.89905,1.8988,1.89899,68000000.0
2006-10-12 18:42:00,1.89909,1.89916,1.89901,1.89914,40000000.0
2006-10-12 18:43:00,1.89916,1.89922,1.89916,1.89922,39000000.0
2006-10-12 18:44:00,1.89921,1.89922,1.89917,1.89922,33000000.0
2006-10-12 18:45:00,1.8992,1.89928,1.89911,1.89919,57000000.0
2006-10-12 18:46:00,1.89904,1.89921,1.89899,1.89916,61000000.0
2006-10-12 18:47:00,1.8992,1.89924,1.89919,1.89922,41000000.0
2006-10-12 18:48:00,1.89928,1.89932,1.89926,1.89928,26000000.0
2006-10-12 18:49:00,1.89922,1.89934,1.8992,1.89926,31000000.0
2006-10-12 18:50:00,1.89946,1.89951,1.89934,1.89943,37000000.0
2006-10-12 18:51:00,1.89938,1.89939,1.8993,1.8993,17000000.0
2006-10-12 18:53:00,1.8994,1.89942,1.89915,1.89937,31000000.0
2006-10-12 18:54:00,1.89932,1.89933,1.89918,1.89923,11000000.0
2006-10-12 18:55:00,1.89905,1.89914,1.89893,1.89902,22000000.0
2006-10-12 18:56:00,1.89907,1.89926,1.89905,1.89908,16000000.0
2006-10-12 18:57:00,1.89908,1.89923,1.89908,1.89914,15000000.0
2006-10-12 18:58:00,1.89918,1.89922,1.89913,1.89914,19000000.0
2006-10-12 19:00:00,1.8991,1.8991,1.89902,1.89906,12000000.0
2006-10-12 19:01:00,1.8991,1.89931,1.8991,1.89926,18000000.0
2006-10-12 19:02:00,1.89933,1.89947,1.89931,1.89939,23000000.0
2006-10-12 19:03:00,1.89923,1.89924,1.89916,1.89916,21000000.0
2006-10-12 19:04:00,1.89908,1.89925,1.89906,1.89925,55000000.0
2006-10-12 19:05:00,1.89924,1.89925,1.89918,1.89919,42000000.0
2006-10-12 19:06:00,1.89908,1.89927,1.89897,1.89913,63000000.0
2006-10-12 19:07:00,1.89907,1.89918,1.89902,1.89915,39000000.0
2006-10-12 19:08:00,1.8992,1.89931,1.8992,1.89931,32000000.0
2006-10-12 19:09:00,1.89928,1.89928,1.89895,1.89906,56000000.0
2006-10-12 19:10:00,1.89914,1.89927,1.89904,1.89926,27000000.0
2006-10-12 19:11:00,1.89923,1.89926,1.89905,1.89925,36000000.0
2006-10-12 19:12:00,1.89923,1.89924,1.89912,1.89912,25000000.0
2006-10-12 19:14:00,1.89912,1.89917,1.89901,1.89917,37000000.0
2006-10-12 19:15:00,1.89916,1.89919,1.89904,1.89917,17000000.0
2006-10-12 19:19:00,1.89908,1.89922,1.89907,1.89922,36000000.0
2006-10-12 19:22:00,1.89922,1.89927,1.89906,1.89923,25000000.0
2006-10-12 19:23:00,1.89929,1.89944,1.89929,1.89944,12000000.0
2006-10-12 19:24:00,1.89948,1.89948,1.89924,1.89942,39000000.0
2006-10-12 19:25:00,1.89944,1.89951,1.89931,1.89943,49000000.0
2006-10-12 19:28:00,1.89939,1.89939,1.89929,1.89931,40000000.0
2006-10-12 19:29:00,1.89931,1.89945,1.89912,1.89933,28000000.0
2006-10-12 19:31:00,1.8991,1.89953,1.8991,1.89932,28000000.0
2006-10-12 19:33:00,1.89945,1.89975,1.89945,1.89975,14000000.0
2006-10-12 19:34:00,1.89985,1.89985,1.89955,1.89973,49000000.0
2006-10-12 19:35:00,1.89976,1.89986,1.89972,1.89986,28000000.0
2006-10-12 19:36:00,1.89983,1.9003,1.89983,1.9003,16000000.0
2006-10-12 19:38:00,1.90044,1.9006,1.90034,1.9006,8000000.0
2006-10-12 19:39:00,1.90082,1.9009,1.90074,1.90087,13000000.0
2006-10-12 19:40:00,1.9007,1.90091,1.90065,1.90065,16000000.0
2006-10-12 19:41:00,1.90064,1.90064,1.90049,1.90054,17000000.0
2006-10-12 19:42:00,1.90041,1.90057,1.90035,1.90056,19000000.0
2006-10-12 19:43:00,1.90053,1.90054,1.90043,1.90044,21000000.0
2006-10-12 19:44:00,1.90042,1.90047,1.90033,1.90035,21000000.0
2006-10-12 19:45:00,1.90025,1.90028,1.89994,1.90003,33000000.0
2006-10-12 19:48:00,1.9002,1.90033,1.90019,1.9003,18000000.0
2006-10-12 19:49:00,1.90035,1.90047,1.90035,1.90044,27000000.0
2006-10-12 19:51:00,1.90042,1.90044,1.89854,1.90038,7000000.0
2006-10-12 19:54:00,1.9003,1.90032,1.90027,1.90032,9000000.0
2006-10-12 19:56:00,1.90032,1.90032,1.90023,1.90032,20000000.0
2006-10-12 19:58:00,1.90032,1.90032,1.90023,1.90032,13000000.0
2006-10-12 19:59:00,1.90039,1.90059,1.90039,1.90046,31000000.0
2006-10-12 20:00:00,1.90039,1.90044,1.90012,1.90044,23000000.0
2006-10-12 20:01:00,1.90038,1.90042,1.90025,1.9003,13000000.0
2006-10-12 20:02:00,1.90016,1.90016,1.89955,1.89955,20000000.0
2006-10-12 20:03:00,1.89957,1.89962,1.89952,1.89958,18000000.0
2006-10-12 20:04:00,1.8996,1.89988,1.89958,1.89988,27000000.0
2006-10-12 20:05:00,1.89986,1.89996,1.8998,1.89993,23000000.0
2006-10-12 20:06:00,1.89983,1.89983,1.89964,1.89968,13000000.0
2006-10-12 20:07:00,1.89969,1.8997,1.89945,1.89946,29000000.0
2006-10-12 20:08:00,1.89945,1.89972,1.89936,1.89959,15000000.0
2006-10-12 20:09:00,1.89968,1.89977,1.89966,1.89966,17000000.0
2006-10-12 20:10:00,1.89974,1.89981,1.89962,1.89973,8000000.0
2006-10-12 20:11:00,1.89953,1.89962,1.89943,1.89955,10000000.0
2006-10-12 20:12:00,1.8995,1.89958,1.89944,1.89945,15000000.0
2006-10-12 20:13:00,1.89941,1.89945,1.89919,1.89944,17000000.0
2006-10-12 20:14:00,1.89924,1.89934,1.89918,1.89928,15000000.0
2006-10-12 20:15:00,1.89939,1.89942,1.89931,1.89931,10000000.0
2006-10-12 20:16:00,1.89944,1.89951,1.89932,1.89946,22000000.0
2006-10-12 20:17:00,1.89949,1.89959,1.8991,1.89938,7000000.0
2006-10-12 20:18:00,1.89949,1.89967,1.89947,1.89949,24000000.0
2006-10-12 20:19:00,1.89968,1.89976,1.89958,1.89958,9000000.0
2006-10-12 20:20:00,1.89954,1.89963,1.89939,1.89945,14000000.0
2006-10-12 20:21:00,1.89961,1.89961,1.89944,1.89954,7000000.0
2006-10-12 20:22:00,1.89961,1.89963,1.89955,1.89956,12000000.0
2006-10-12 20:23:00,1.89951,1.89969,1.89951,1.89969,8000000.0
2006-10-12 20:25:00,1.89953,1.89966,1.89944,1.89948,16000000.0
2006-10-12 20:26:00,1.89933,1.89952,1.89931,1.89945,22000000.0
2006-10-12 20:27:00,1.89944,1.89955,1.89939,1.89955,11000000.0
2006-10-12 20:28:00,1.8998,1.90002,1.8998,1.90002,7000000.0
2006-10-12 20:29:00,1.90002,1.90031,1.90002,1.9002,20000000.0
2006-10-12 20:30:00,1.90039,1.90046,1.90024,1.90026,27000000.0
2006-10-12 20:31:00,1.90029,1.90029,1.90024,1.90025,4000000.0
2006-10-12 20:32:00,1.9002,1.90027,1.90019,1.90021,20000000.0
2006-10-12 20:35:00,1.90028,1.90034,1.90021,1.90026,23000000.0
2006-10-12 20:36:00,1.90046,1.90056,1.90045,1.90056,11000000.0
2006-10-12 20:37:00,1.90066,1.9007,1.90059,1.90063,7000000.0
2006-10-12 20:38:00,1.90057,1.90057,1.90041,1.90047,10000000.0
2006-10-12 20:39:00,1.90039,1.90047,1.90038,1.90038,9000000.0
2006-10-12 20:40:00,1.90045,1.90053,1.90037,1.90037,8000000.0
2006-10-12 20:41:00,1.90049,1.9005,1.90042,1.90045,8000000.0
2006-10-12 20:45:00,1.9004,1.90043,1.90028,1.90038,12000000.0
2006-10-12 20:46:00,1.90029,1.90033,1.90016,1.90016,9000000.0
2006-10-12 20:47:00,1.9001,1.90016,1.90003,1.90016,11000000.0
2006-10-12 20:48:00,1.90003,1.90003,1.89986,1.8999,11000000.0
2006-10-12 20:49:00,1.90001,1.90001,1.89989,1.89992,18000000.0
2006-10-12 20:50:00,1.89986,1.90007,1.89986,1.90007,7000000.0
2006-10-12 20:51:00,1.90013,1.90017,1.90009,1.90016,18000000.0
2006-10-12 20:52:00,1.90013,1.90018,1.90004,1.90006,15000000.0
2006-10-12 20:53:00,1.90011,1.90028,1.90011,1.90028,8000000.0
2006-10-12 20:55:00,1.90022,1.90026,1.90009,1.90017,5000000.0
2006-10-12 20:56:00,1.90019,1.90024,1.90018,1.90024,8000000.0
2006-10-12 20:57:00,1.90019,1.90031,1.90019,1.90031,18000000.0
2006-10-12 20:58:00,1.90031,1.90031,1.90017,1.90026,14000000.0
2006-10-12 20:59:00,1.9002,1.90036,1.9002,1.90035,8000000.0
2006-10-12 21:00:00,1.90044,1.90044,1.90037,1.90039,7000000.0
2006-10-12 21:01:00,1.90044,1.90048,1.9004,1.90046,16000000.0
2006-10-12 21:02:00,1.90033,1.90053,1.90028,1.90053,8000000.0
2006-10-12 21:03:00,1.90052,1.90062,1.90048,1.90061,13000000.0
2006-10-12 21:04:00,1.90064,1.90082,1.90058,1.90082,8000000.0
2006-10-12 21:05:00,1.90101,1.90106,1.90086,1.90086,11000000.0
2006-10-12 21:06:00,1.90086,1.90101,1.90086,1.90101,8000000.0
2006-10-12 21:08:00,1.90102,1.90102,1.90095,1.90099,11000000.0
2006-10-12 21:09:00,1.90101,1.90102,1.90097,1.90102,9000000.0
2006-10-12 21:10:00,1.90107,1.90107,1.90089,1.90107,10000000.0
2006-10-12 21:13:00,1.90105,1.9011,1.90093,1.9011,8000000.0
2006-10-12 21:14:00,1.90119,1.90121,1.9011,1.90121,7000000.0
2006-10-12 21:15:00,1.90118,1.90124,1.90114,1.90114,11000000.0
2006-10-12 21:16:00,1.90121,1.90121,1.90106,1.90106,9000000.0
2006-10-12 21:17:00,1.90112,1.90115,1.90095,1.90115,7000000.0
2006-10-12 21:18:00,1.90106,1.90119,1.90106,1.90111,7000000.0
2006-10-12 21:19:00,1.90111,1.90121,1.90101,1.90109,8000000.0
2006-10-12 21:21:00,1.90115,1.90115,1.90098,1.90108,8000000.0
2006-10-12 21:23:00,1.90105,1.90119,1.90101,1.90116,10000000.0
2006-10-12 21:24:00,1.90111,1.90115,1.90097,1.90106,11000000.0
2006-10-12 21:25:00,1.90109,1.90112,1.90092,1.90099,6000000.0
2006-10-12 21:30:00,1.90099,1.90106,1.90099,1.90104,9000000.0
2006-10-12 21:32:00,1.90087,1.90091,1.90075,1.90082,7000000.0
2006-10-12 21:34:00,1.90089,1.90094,1.90085,1.90094,10000000.0
2006-10-12 21:36:00,1.90096,1.90099,1.90087,1.90099,11000000.0
2006-10-12 21:37:00,1.90106,1.90106,1.90086,1.90094,11000000.0
2006-10-12 21:39:00,1.90077,1.90078,1.90061,1.90077,18000000.0
2006-10-12 21:43:00,1.90089,1.90092,1.90079,1.90083,11000000.0
2006-10-12 21:45:00,1.9008,1.90089,1.90079,1.90083,7000000.0
2006-10-12 21:49:00,1.90076,1.9008,1.90072,1.90075,8000000.0
2006-10-12 21:51:00,1.90071,1.90077,1.90066,1.90077,7000000.0
2006-10-12 21:52:00,1.90074,1.90085,1.9006,1.90085,7000000.0
2006-10-12 21:53:00,1.90077,1.90083,1.90061,1.90061,8000000.0
2006-10-12 21:54:00,1.90077,1.90077,1.90073,1.90073,9000000.0
2006-10-12 21:55:00,1.90077,1.90077,1.90065,1.90066,11000000.0
2006-10-12 21:56:00,1.90063,1.90073,1.90063,1.90073,6000000.0
2006-10-12 21:57:00,1.90061,1.90077,1.90061,1.90074,13000000.0
2006-10-12 21:58:00,1.90079,1.90092,1.90079,1.90092,6000000.0
2006-10-12 21:59:00,1.90081,1.90097,1.90075,1.90075,25000000.0
2006-10-12 22:01:00,1.90101,1.90106,1.90096,1.90104,6000000.0
2006-10-12 22:02:00,1.90099,1.90103,1.90098,1.90101,11000000.0
2006-10-12 22:03:00,1.90117,1.90139,1.90117,1.90139,9000000.0
2006-10-12 22:04:00,1.90152,1.90152,1.90129,1.90129,11000000.0
2006-10-12 22:06:00,1.90144,1.90153,1.90135,1.90147,8000000.0
2006-10-12 22:08:00,1.90146,1.90146,1.90135,1.90141,6000000.0
2006-10-12 22:09:00,1.90125,1.90126,1.9012,1.90122,13000000.0
2006-10-12 22:10:00,1.90119,1.90125,1.90107,1.90107,9000000.0
2006-10-12 22:11:00,1.90116,1.90119,1.90104,1.90119,8000000.0
2006-10-12 22:12:00,1.90106,1.90113,1.90105,1.90105,15000000.0
2006-10-12 22:13:00,1.90106,1.90117,1.90106,1.90117,10000000.0
2006-10-12 22:14:00,1.90123,1.90125,1.90119,1.90119,13000000.0
2006-10-12 22:15:00,1.90119,1.90133,1.90119,1.90129,7000000.0
2006-10-12 22:17:00,1.9011,1.90112,1.90105,1.90112,16000000.0
2006-10-12 22:19:00,1.90127,1.90134,1.90119,1.90132,6000000.0
2006-10-12 22:20:00,1.90118,1.9014,1.90085,1.9014,7000000.0
2006-10-12 22:21:00,1.90128,1.9013,1.9012,1.9012,11000000.0
2006-10-12 22:22:00,1.90137,1.90148,1.90136,1.90148,8000000.0
2006-10-12 22:23:00,1.90142,1.90154,1.90142,1.90145,15000000.0
2006-10-12 22:24:00,1.90139,1.90146,1.90133,1.90133,10000000.0
2006-10-12 22:25:00,1.90144,1.90162,1.90144,1.90162,5000000.0
2006-10-12 22:26:00,1.90161,1.90166,1.90143,1.90166,10000000.0
2006-10-12 22:28:00,1.90164,1.90164,1.90159,1.90162,8000000.0
2006-10-12 22:29:00,1.90155,1.90171,1.90155,1.90171,7000000.0
2006-10-12 22:30:00,1.90194,1.90199,1.90189,1.90199,5000000.0
2006-10-12 22:31:00,1.90194,1.90199,1.90183,1.90183,7000000.0
2006-10-12 22:32:00,1.90182,1.90182,1.90162,1.90173,7000000.0
2006-10-12 22:33:00,1.90175,1.90175,1.90152,1.90152,6000000.0
2006-10-12 22:34:00,1.90151,1.90155,1.90129,1.90153,47000000.0
2006-10-12 22:36:00,1.90158,1.90167,1.90157,1.90157,7000000.0
2006-10-12 22:37:00,1.90151,1.90156,1.90146,1.90156,28000000.0
2006-10-12 22:39:00,1.90153,1.90157,1.90145,1.9015,11000000.0
2006-10-12 22:40:00,1.90152,1.90165,1.90152,1.90165,9000000.0
2006-10-12 22:41:00,1.90164,1.90173,1.90164,1.9017,16000000.0
2006-10-12 22:45:00,1.90172,1.90179,1.90172,1.90179,12000000.0
2006-10-12 22:46:00,1.90176,1.90183,1.90172,1.90174,9000000.0
2006-10-12 22:47:00,1.90171,1.90171,1.90157,1.90157,16000000.0
2006-10-12 22:48:00,1.90167,1.90185,1.90162,1.90162,11000000.0
2006-10-12 22:49:00,1.90156,1.9017,1.90156,1.90167,12000000.0
2006-10-12 22:50:00,1.90164,1.90164,1.90152,1.90152,16000000.0
2006-10-12 22:52:00,1.90161,1.90163,1.90152,1.90163,5000000.0
2006-10-12 22:53:00,1.90154,1.90156,1.90145,1.90152,8000000.0
2006-10-12 22:54:00,1.90157,1.90157,1.90138,1.90138,7000000.0
2006-10-12 22:55:00,1.90138,1.90138,1.90114,1.90114,8000000.0
2006-10-12 22:56:00,1.90127,1.90127,1.90113,1.90113,8000000.0
2006-10-12 22:57:00,1.90117,1.90131,1.90103,1.90116,10000000.0
2006-10-12 22:59:00,1.90125,1.90125,1.90121,1.90123,9000000.0
2006-10-12 23:00:00,1.90113,1.90118,1.90111,1.90118,12000000.0
2006-10-12 23:03:00,1.90127,1.90138,1.90127,1.90133,12000000.0
2006-10-12 23:04:00,1.90121,1.90145,1.90121,1.90145,9000000.0
2006-10-12 23:05:00,1.90139,1.90139,1.90128,1.90128,11000000.0
2006-10-12 23:06:00,1.90137,1.90153,1.90137,1.90149,5000000.0
2006-10-12 23:07:00,1.90151,1.90161,1.90149,1.90157,8000000.0
2006-10-12 23:08:00,1.9014,1.9014,1.90127,1.9014,15000000.0
2006-10-12 23:09:00,1.90142,1.90149,1.90142,1.90144,7000000.0
2006-10-12 23:12:00,1.90153,1.90179,1.90149,1.90177,8000000.0
2006-10-12 23:13:00,1.90175,1.90175,1.90156,1.90156,7000000.0
2006-10-12 23:16:00,1.90159,1.90161,1.90137,1.90156,9000000.0
2006-10-12 23:17:00,1.90148,1.90161,1.90145,1.90161,7000000.0
2006-10-12 23:18:00,1.90169,1.90172,1.90137,1.90169,7000000.0
2006-10-12 23:19:00,1.90165,1.90166,1.90127,1.90155,9000000.0
2006-10-12 23:20:00,1.90152,1.9016,1.90136,1.90154,9000000.0
2006-10-12 23:21:00,1.90159,1.90159,1.90143,1.9015,5000000.0
2006-10-12 23:22:00,1.90147,1.90161,1.90147,1.90155,7000000.0
2006-10-12 23:23:00,1.90168,1.90168,1.90162,1.90163,6000000.0
2006-10-12 23:24:00,1.90154,1.90155,1.9014,1.9014,9000000.0
2006-10-12 23:25:00,1.90148,1.90148,1.90141,1.90141,10000000.0
2006-10-12 23:26:00,1.90133,1.90133,1.90125,1.90132,5000000.0
2006-10-12 23:27:00,1.90146,1.90152,1.9014,1.90146,5000000.0
2006-10-12 23:28:00,1.90147,1.90153,1.90145,1.90153,7000000.0
2006-10-12 23:29:00,1.90143,1.90146,1.90137,1.90144,25000000.0
2006-10-12 23:33:00,1.90146,1.9015,1.90146,1.9015,5000000.0
2006-10-12 23:34:00,1.90146,1.90146,1.9011,1.9011,6000000.0
2006-10-12 23:35:00,1.90111,1.90111,1.901,1.90104,12000000.0
2006-10-12 23:36:00,1.90114,1.90122,1.90095,1.90122,9000000.0
2006-10-12 23:37:00,1.90114,1.90133,1.90114,1.90133,8000000.0
2006-10-12 23:38:00,1.90122,1.90127,1.90115,1.90117,8000000.0
2006-10-12 23:42:00,1.90088,1.90092,1.90078,1.90078,19000000.0
2006-10-12 23:43:00,1.90079,1.90087,1.90077,1.90087,7000000.0
2006-10-12 23:48:00,1.90082,1.90083,1.90068,1.90068,8000000.0
2006-10-12 23:50:00,1.90048,1.901,1.90048,1.90076,8000000.0
2006-10-12 23:51:00,1.9011,1.9013,1.9011,1.90117,7000000.0
2006-10-12 23:53:00,1.90104,1.90137,1.90104,1.90132,10000000.0
2006-10-12 23:54:00,1.90104,1.90164,1.90104,1.90145,7000000.0
2006-10-12 23:55:00,1.90132,1.90138,1.9013,1.90138,9000000.0
2006-10-12 23:57:00,1.90172,1.90182,1.90172,1.90182,6000000.0
2006-10-12 23:58:00,1.90163,1.90164,1.90145,1.90145,8000000.0
2006-10-12 23:59:00,1.90181,1.90181,1.90175,1.90176,6000000.0
2006-10-13 00:00:00,1.90179,1.90191,1.90172,1.90186,7000000.0
2006-10-13 00:01:00,1.90215,1.90229,1.90204,1.90213,8000000.0
2006-10-13 00:02:00,1.90189,1.90189,1.90173,1.90173,9000000.0
2006-10-13 00:03:00,1.90234,1.90247,1.90234,1.90247,5000000.0
2006-10-13 00:04:00,1.90217,1.90226,1.90217,1.90224,10000000.0
2006-10-13 00:06:00,1.90247,1.90251,1.9024,1.9025,8000000.0
2006-10-13 00:07:00,1.9027,1.90285,1.90259,1.90282,9000000.0
2006-10-13 00:08:00,1.90268,1.9028,1.90261,1.90261,8000000.0
2006-10-13 00:09:00,1.90258,1.90269,1.90255,1.90262,9000000.0
2006-10-13 00:10:00,1.90252,1.90259,1.90249,1.90253,23000000.0
2006-10-13 00:11:00,1.90263,1.90269,1.90245,1.90255,11000000.0
2006-10-13 00:12:00,1.90245,1.90245,1.90201,1.90202,9000000.0
2006-10-13 00:13:00,1.90229,1.90239,1.90228,1.90238,8000000.0
2006-10-13 00:14:00,1.90226,1.9023,1.9022,1.90226,7000000.0
2006-10-13 00:15:00,1.90205,1.90205,1.90168,1.90199,10000000.0
2006-10-13 00:16:00,1.90181,1.90181,1.90153,1.90153,9000000.0
2006-10-13 00:17:00,1.90161,1.90195,1.90161,1.90195,7000000.0
2006-10-13 00:18:00,1.90177,1.90177,1.9016,1.9016,8000000.0
2006-10-13 00:20:00,1.90164,1.90168,1.90157,1.90161,9000000.0
2006-10-13 00:21:00,1.90167,1.90175,1.90151,1.90175,8000000.0
2006-10-13 00:24:00,1.90175,1.90187,1.90167,1.90171,8000000.0
2006-10-13 00:27:00,1.90168,1.90168,1.90161,1.90161,10000000.0
2006-10-13 00:29:00,1.90174,1.90178,1.90161,1.90178,6000000.0
2006-10-13 00:31:00,1.90183,1.90184,1.90178,1.90184,7000000.0
2006-10-13 00:36:00,1.90183,1.90183,1.90166,1.90175,5000000.0
2006-10-13 00:37:00,1.90164,1.90179,1.90163,1.90179,6000000.0
2006-10-13 00:38:00,1.90156,1.90157,1.90142,1.90152,7000000.0
2006-10-13 00:39:00,1.90161,1.90171,1.90152,1.90162,10000000.0
2006-10-13 00:40:00,1.90153,1.90178,1.90153,1.90158,7000000.0
2006-10-13 00:41:00,1.90152,1.90162,1.9015,1.90162,6000000.0
2006-10-13 00:42:00,1.90163,1.90163,1.90151,1.90156,8000000.0
2006-10-13 00:45:00,1.90137,1.90164,1.90137,1.90164,7000000.0
2006-10-13 00:46:00,1.90165,1.90165,1.90145,1.90145,10000000.0
2006-10-13 00:47:00,1.90143,1.90164,1.9014,1.90164,7000000.0
2006-10-13 00:48:00,1.90173,1.90177,1.90156,1.90169,8000000.0
2006-10-13 00:49:00,1.90157,1.9016,1.90137,1.90152,5000000.0
2006-10-13 00:52:00,1.90161,1.9017,1.90148,1.90148,7000000.0
2006-10-13 00:53:00,1.90156,1.90179,1.90155,1.90179,11000000.0
2006-10-13 00:58:00,1.90173,1.90182,1.90172,1.90182,10000000.0
2006-10-13 01:00:00,1.90183,1.90183,1.90162,1.90166,19000000.0
2006-10-13 01:01:00,1.9017,1.90189,1.90158,1.90162,12000000.0
2006-10-13 01:02:00,1.90159,1.90172,1.90141,1.90158,8000000.0
2006-10-13 01:03:00,1.90163,1.90163,1.90136,1.90145,7000000.0
2006-10-13 01:04:00,1.90145,1.90156,1.90131,1.90138,8000000.0
2006-10-13 01:05:00,1.90152,1.90167,1.90152,1.90167,7000000.0
2006-10-13 01:06:00,1.9018,1.90183,1.90168,1.90183,8000000.0
2006-10-13 01:07:00,1.90175,1.90187,1.9017,1.90177,11000000.0
2006-10-13 01:08:00,1.90177,1.90177,1.9015,1.90162,10000000.0
2006-10-13 01:09:00,1.90177,1.90192,1.90168,1.90183,8000000.0
2006-10-13 01:10:00,1.90193,1.90215,1.90185,1.90215,10000000.0
2006-10-13 01:11:00,1.90219,1.90241,1.90213,1.9022,11000000.0
2006-10-13 01:12:00,1.9022,1.9022,1.90183,1.90183,8000000.0
2006-10-13 01:13:00,1.90179,1.90182,1.90173,1.90177,8000000.0
2006-10-13 01:14:00,1.90207,1.90211,1.90196,1.90207,10000000.0
2006-10-13 01:15:00,1.90222,1.90247,1.90216,1.90247,10000000.0
2006-10-13 01:16:00,1.90242,1.90242,1.90227,1.90233,8000000.0
2006-10-13 01:17:00,1.90248,1.9026,1.90227,1.90227,11000000.0
2006-10-13 01:18:00,1.90241,1.90242,1.9021,1.90232,10000000.0
2006-10-13 01:19:00,1.90243,1.90243,1.90221,1.90221,11000000.0
2006-10-13 01:20:00,1.90226,1.90239,1.90226,1.90227,13000000.0
2006-10-13 01:23:00,1.90236,1.90245,1.90232,1.90243,8000000.0
2006-10-13 01:24:00,1.90241,1.90248,1.90233,1.90248,7000000.0
2006-10-13 01:25:00,1.90247,1.90254,1.90239,1.90248,8000000.0
2006-10-13 01:26:00,1.90256,1.90268,1.90256,1.90268,14000000.0
2006-10-13 01:27:00,1.90274,1.90274,1.90269,1.90269,15000000.0
2006-10-13 01:28:00,1.90251,1.90258,1.9024,1.90251,9000000.0
2006-10-13 01:29:00,1.90227,1.90248,1.90227,1.90237,10000000.0
2006-10-13 01:30:00,1.9023,1.90235,1.90224,1.90228,10000000.0
2006-10-13 01:31:00,1.90226,1.90226,1.90202,1.90215,7000000.0
2006-10-13 01:34:00,1.90212,1.90212,1.90195,1.90195,16000000.0
2006-10-13 01:36:00,1.90194,1.90197,1.90189,1.90197,9000000.0
2006-10-13 01:40:00,1.90193,1.90194,1.90191,1.90194,7000000.0
2006-10-13 01:41:00,1.90196,1.90203,1.90196,1.90196,11000000.0
2006-10-13 01:43:00,1.90203,1.90208,1.90182,1.90203,8000000.0
2006-10-13 01:44:00,1.90221,1.90229,1.90219,1.90219,7000000.0
2006-10-13 01:45:00,1.90222,1.90222,1.90201,1.90213,7000000.0
2006-10-13 01:46:00,1.90201,1.90211,1.90194,1.902,7000000.0
2006-10-13 01:47:00,1.90187,1.90197,1.90186,1.90188,14000000.0
2006-10-13 01:48:00,1.90201,1.90208,1.90196,1.90208,7000000.0
2006-10-13 01:50:00,1.90192,1.90192,1.9018,1.9018,10000000.0
2006-10-13 01:51:00,1.9018,1.90194,1.90179,1.90194,16000000.0
2006-10-13 01:52:00,1.90191,1.90194,1.90184,1.90184,13000000.0
2006-10-13 01:53:00,1.90182,1.90182,1.90171,1.90171,7000000.0
2006-10-13 01:54:00,1.90184,1.90198,1.90184,1.90198,9000000.0
2006-10-13 01:55:00,1.90183,1.902,1.90159,1.90159,11000000.0
2006-10-13 01:56:00,1.90171,1.90188,1.90171,1.90188,17000000.0
2006-10-13 01:58:00,1.902,1.90206,1.90196,1.90196,10000000.0
2006-10-13 01:59:00,1.90184,1.90184,1.90168,1.90168,7000000.0
2006-10-13 02:00:00,1.90152,1.90161,1.9014,1.90143,10000000.0
2006-10-13 02:01:00,1.90127,1.90141,1.9012,1.90135,8000000.0
2006-10-13 02:02:00,1.90146,1.90157,1.90135,1.90157,7000000.0
2006-10-13 02:03:00,1.90159,1.90176,1.89977,1.90176,10000000.0
2006-10-13 02:04:00,1.90173,1.90187,1.90173,1.90187,7000000.0
2006-10-13 02:05:00,1.90179,1.90195,1.90179,1.90195,10000000.0
2006-10-13 02:06:00,1.90192,1.90202,1.90177,1.90177,10000000.0
2006-10-13 02:07:00,1.90177,1.9019,1.90175,1.9019,8000000.0
2006-10-13 02:08:00,1.90202,1.90206,1.90188,1.90197,8000000.0
2006-10-13 02:09:00,1.90171,1.90208,1.90171,1.90207,7000000.0
2006-10-13 02:10:00,1.90195,1.90208,1.90183,1.90183,9000000.0
2006-10-13 02:12:00,1.90198,1.90208,1.90186,1.90208,8000000.0
2006-10-13 02:13:00,1.9021,1.9021,1.90197,1.902,7000000.0
2006-10-13 02:14:00,1.90167,1.90182,1.90167,1.90176,9000000.0
2006-10-13 02:15:00,1.90157,1.90169,1.90147,1.90153,8000000.0
2006-10-13 02:16:00,1.90142,1.90146,1.90134,1.90134,8000000.0
2006-10-13 02:17:00,1.90135,1.90135,1.90119,1.90126,6000000.0
2006-10-13 02:18:00,1.90115,1.90144,1.90115,1.90133,7000000.0
2006-10-13 02:19:00,1.90134,1.90136,1.90105,1.90136,11000000.0
2006-10-13 02:20:00,1.90129,1.90135,1.9012,1.90121,6000000.0
2006-10-13 02:21:00,1.90107,1.90112,1.90095,1.90109,7000000.0
2006-10-13 02:22:00,1.90123,1.90123,1.9011,1.90117,8000000.0
2006-10-13 02:23:00,1.9012,1.90128,1.9012,1.90124,10000000.0
2006-10-13 02:24:00,1.90119,1.90123,1.9011,1.90123,11000000.0
2006-10-13 02:25:00,1.90123,1.9013,1.90114,1.90114,11000000.0
2006-10-13 02:26:00,1.90121,1.90121,1.90107,1.90116,8000000.0
2006-10-13 02:29:00,1.90113,1.9012,1.90096,1.9012,7000000.0
2006-10-13 02:33:00,1.901,1.90133,1.901,1.90131,8000000.0
2006-10-13 02:37:00,1.90134,1.90135,1.90119,1.90124,7000000.0
2006-10-13 02:39:00,1.90099,1.90115,1.90099,1.90107,8000000.0
2006-10-13 02:40:00,1.90121,1.9014,1.90121,1.90129,7000000.0
2006-10-13 02:42:00,1.90129,1.90129,1.90104,1.90104,3000000.0
2006-10-13 02:43:00,1.90125,1.9013,1.90116,1.9013,9000000.0
2006-10-13 02:44:00,1.90137,1.90145,1.90131,1.90141,7000000.0
2006-10-13 02:45:00,1.90144,1.90144,1.90116,1.90141,8000000.0
2006-10-13 02:46:00,1.90131,1.90141,1.90126,1.90138,8000000.0
2006-10-13 02:49:00,1.90128,1.90133,1.90111,1.90116,11000000.0
2006-10-13 02:50:00,1.90117,1.90123,1.90108,1.90123,7000000.0
2006-10-13 02:51:00,1.90114,1.90114,1.90088,1.90108,8000000.0
2006-10-13 02:53:00,1.90107,1.90121,1.90107,1.90121,8000000.0
2006-10-13 02:54:00,1.90124,1.90133,1.90121,1.90128,8000000.0
2006-10-13 02:55:00,1.90132,1.90144,1.90122,1.9013,8000000.0
2006-10-13 02:56:00,1.90158,1.90158,1.90134,1.90134,7000000.0
2006-10-13 02:57:00,1.90142,1.90153,1.90122,1.90153,8000000.0
2006-10-13 02:58:00,1.90148,1.90154,1.90147,1.90147,6000000.0
2006-10-13 03:01:00,1.9015,1.90159,1.90144,1.90144,8000000.0
2006-10-13 03:03:00,1.90157,1.90157,1.90145,1.90145,7000000.0
2006-10-13 03:05:00,1.9013,1.90144,1.90122,1.90144,8000000.0
2006-10-13 03:06:00,1.90144,1.90156,1.90137,1.90145,8000000.0
2006-10-13 03:07:00,1.90148,1.90159,1.90148,1.90154,8000000.0
2006-10-13 03:08:00,1.90155,1.90161,1.90155,1.90159,5000000.0
2006-10-13 03:09:00,1.90159,1.90159,1.90154,1.90155,8000000.0
2006-10-13 03:10:00,1.90139,1.90141,1.90128,1.90128,7000000.0
2006-10-13 03:11:00,1.90141,1.90165,1.90137,1.90165,10000000.0
2006-10-13 03:12:00,1.9019,1.90232,1.9019,1.90232,7000000.0
2006-10-13 03:13:00,1.90257,1.90309,1.90257,1.90286,11000000.0
2006-10-13 03:14:00,1.9029,1.90302,1.90287,1.90287,11000000.0
2006-10-13 03:15:00,1.90316,1.90348,1.90316,1.90348,7000000.0
2006-10-13 03:16:00,1.90342,1.90342,1.903,1.90342,7000000.0
2006-10-13 03:17:00,1.90371,1.90394,1.90336,1.90388,11000000.0
2006-10-13 03:18:00,1.90367,1.90399,1.90367,1.90399,10000000.0
2006-10-13 03:19:00,1.90402,1.90406,1.90391,1.90395,6000000.0
2006-10-13 03:20:00,1.90391,1.90391,1.90316,1.90316,7000000.0
2006-10-13 03:21:00,1.90277,1.90314,1.90259,1.90309,7000000.0
2006-10-13 03:22:00,1.903,1.903,1.90261,1.90261,7000000.0
2006-10-13 03:23:00,1.90247,1.90247,1.90201,1.90223,7000000.0
2006-10-13 03:24:00,1.90218,1.90225,1.90027,1.90225,8000000.0
2006-10-13 03:25:00,1.90236,1.9026,1.90236,1.9026,8000000.0
2006-10-13 03:26:00,1.90272,1.90321,1.90272,1.90315,11000000.0
2006-10-13 03:27:00,1.90321,1.90321,1.90301,1.90306,8000000.0
2006-10-13 03:28:00,1.90302,1.90315,1.90294,1.90315,10000000.0
2006-10-13 03:29:00,1.90308,1.90308,1.90273,1.90295,11000000.0
2006-10-13 03:30:00,1.9031,1.9031,1.90298,1.90304,7000000.0
2006-10-13 03:31:00,1.90305,1.90314,1.90305,1.90309,9000000.0
2006-10-13 03:32:00,1.90359,1.9039,1.90359,1.9039,6000000.0
2006-10-13 03:33:00,1.90392,1.90425,1.90392,1.90425,7000000.0
2006-10-13 03:34:00,1.90411,1.90411,1.90387,1.90401,8000000.0
2006-10-13 03:35:00,1.90389,1.90404,1.90384,1.90394,10000000.0
2006-10-13 03:36:00,1.90393,1.90394,1.90387,1.90387,5000000.0
2006-10-13 03:37:00,1.90374,1.90381,1.90373,1.90373,9000000.0
2006-10-13 03:38:00,1.9038,1.90407,1.9038,1.90407,7000000.0
2006-10-13 03:39:00,1.90397,1.90397,1.90373,1.90373,8000000.0
2006-10-13 03:40:00,1.90353,1.90355,1.90353,1.90355,2000000.0
2006-10-13 03:41:00,1.9035,1.90363,1.90342,1.90363,10000000.0
2006-10-13 03:42:00,1.9035,1.90367,1.90348,1.90349,10000000.0
2006-10-13 03:43:00,1.90345,1.90361,1.90345,1.9035,8000000.0
2006-10-13 03:44:00,1.90362,1.90362,1.90337,1.90337,4000000.0
2006-10-13 03:45:00,1.90328,1.90328,1.90297,1.90327,8000000.0
2006-10-13 03:46:00,1.90342,1.90351,1.90342,1.90349,7000000.0
2006-10-13 03:47:00,1.90353,1.90353,1.90315,1.90315,7000000.0
2006-10-13 03:48:00,1.90303,1.90311,1.90303,1.90309,3000000.0
2006-10-13 03:49:00,1.9031,1.90324,1.90307,1.90321,8000000.0
2006-10-13 03:50:00,1.90323,1.90329,1.90314,1.90321,8000000.0
2006-10-13 03:51:00,1.90323,1.90325,1.90313,1.90313,9000000.0
2006-10-13 03:52:00,1.90288,1.90299,1.90278,1.90285,8000000.0
2006-10-13 03:53:00,1.90283,1.90297,1.90281,1.90287,10000000.0
2006-10-13 03:54:00,1.90291,1.90292,1.90271,1.90271,7000000.0
2006-10-13 03:55:00,1.90294,1.90304,1.90278,1.90299,7000000.0
2006-10-13 03:56:00,1.90305,1.90316,1.90293,1.90316,7000000.0
2006-10-13 03:57:00,1.90304,1.90315,1.90296,1.90296,8000000.0
2006-10-13 03:58:00,1.90279,1.90287,1.90101,1.90279,7000000.0
2006-10-13 04:00:00,1.90298,1.90308,1.90282,1.90297,6000000.0
2006-10-13 04:01:00,1.90298,1.90304,1.90289,1.90304,7000000.0
2006-10-13 04:04:00,1.90289,1.90299,1.90279,1.90279,8000000.0
2006-10-13 04:05:00,1.9029,1.90302,1.90272,1.90292,8000000.0
2006-10-13 04:06:00,1.90286,1.90298,1.90282,1.90295,9000000.0
2006-10-13 04:07:00,1.90292,1.903,1.90275,1.90284,11000000.0
2006-10-13 04:08:00,1.90306,1.90336,1.90302,1.90336,4000000.0
2006-10-13 04:09:00,1.90346,1.90348,1.90335,1.90338,7000000.0
2006-10-13 04:10:00,1.90326,1.90347,1.90326,1.90337,8000000.0
2006-10-13 04:14:00,1.90331,1.90331,1.90316,1.90316,7000000.0
2006-10-13 04:17:00,1.90334,1.90342,1.90324,1.90342,7000000.0
2006-10-13 04:18:00,1.90325,1.90333,1.90317,1.90317,8000000.0
2006-10-13 04:19:00,1.90323,1.90324,1.90311,1.90324,8000000.0
2006-10-13 04:20:00,1.90316,1.90339,1.90298,1.90339,10000000.0
2006-10-13 04:21:00,1.90335,1.90344,1.90326,1.90326,8000000.0
2006-10-13 04:22:00,1.90342,1.9035,1.90338,1.90338,9000000.0
2006-10-13 04:23:00,1.90345,1.90345,1.90327,1.90335,7000000.0
2006-10-13 04:24:00,1.90328,1.90341,1.90328,1.90341,9000000.0
2006-10-13 04:25:00,1.90339,1.90351,1.90323,1.90334,7000000.0
2006-10-13 04:27:00,1.90332,1.90332,1.90318,1.90318,8000000.0
2006-10-13 04:28:00,1.90309,1.90311,1.90288,1.90311,7000000.0
2006-10-13 04:29:00,1.90296,1.90313,1.90296,1.90312,8000000.0
2006-10-13 04:30:00,1.90317,1.90317,1.90292,1.90309,9000000.0
2006-10-13 04:34:00,1.90293,1.90307,1.90291,1.90307,7000000.0
2006-10-13 04:35:00,1.90328,1.90345,1.90328,1.90332,7000000.0
2006-10-13 04:36:00,1.9033,1.90337,1.90324,1.90335,11000000.0
2006-10-13 04:37:00,1.90338,1.90352,1.90337,1.90337,11000000.0
2006-10-13 04:38:00,1.90339,1.9035,1.90331,1.9035,9000000.0
2006-10-13 04:39:00,1.90349,1.90349,1.90329,1.90331,9000000.0
2006-10-13 04:40:00,1.90343,1.90358,1.90341,1.90354,9000000.0
2006-10-13 04:41:00,1.90364,1.90377,1.9036,1.90377,8000000.0
2006-10-13 04:43:00,1.90367,1.90395,1.90345,1.90365,11000000.0
2006-10-13 04:44:00,1.90382,1.90389,1.90373,1.90385,9000000.0
2006-10-13 04:45:00,1.90374,1.90374,1.90344,1.90364,8000000.0
2006-10-13 04:46:00,1.90365,1.90365,1.90354,1.90356,6000000.0
2006-10-13 04:47:00,1.90373,1.90373,1.90373,1.90373,2000000.0
2006-10-13 04:48:00,1.9038,1.9039,1.90372,1.9039,7000000.0
2006-10-13 04:49:00,1.90401,1.90401,1.90369,1.90384,11000000.0
2006-10-13 04:50:00,1.90382,1.90397,1.90382,1.90397,3000000.0
2006-10-13 04:51:00,1.9039,1.90394,1.90379,1.90384,7000000.0
2006-10-13 04:53:00,1.90384,1.9041,1.90374,1.90374,9000000.0
2006-10-13 04:54:00,1.90399,1.90413,1.90387,1.90413,7000000.0
2006-10-13 04:55:00,1.90406,1.90408,1.904,1.90404,8000000.0
2006-10-13 04:56:00,1.90398,1.9042,1.90398,1.90411,7000000.0
2006-10-13 04:57:00,1.90405,1.90423,1.90405,1.90422,8000000.0
2006-10-13 04:58:00,1.90429,1.90433,1.90421,1.90425,8000000.0
2006-10-13 04:59:00,1.90436,1.90442,1.90428,1.90442,8000000.0
2006-10-13 05:01:00,1.90449,1.90455,1.90437,1.90437,7000000.0
2006-10-13 05:02:00,1.90452,1.90456,1.90436,1.90456,7000000.0
2006-10-13 05:03:00,1.90453,1.90453,1.90434,1.90439,7000000.0
2006-10-13 05:04:00,1.90413,1.90438,1.90413,1.90426,7000000.0
2006-10-13 05:05:00,1.90417,1.9045,1.90417,1.9045,8000000.0
2006-10-13 05:07:00,1.90451,1.90451,1.9043,1.90444,8000000.0
2006-10-13 05:08:00,1.90441,1.90441,1.90409,1.90409,10000000.0
2006-10-13 05:09:00,1.90424,1.90424,1.90405,1.90413,7000000.0
2006-10-13 05:10:00,1.90412,1.90423,1.90404,1.90415,7000000.0
2006-10-13 05:13:00,1.90412,1.90424,1.90407,1.9041,8000000.0
2006-10-13 05:14:00,1.90421,1.90428,1.90411,1.90422,11000000.0
2006-10-13 05:16:00,1.9042,1.9042,1.90405,1.90407,9000000.0
2006-10-13 05:17:00,1.90404,1.90429,1.90404,1.90417,8000000.0
2006-10-13 05:18:00,1.90409,1.90425,1.90399,1.90425,8000000.0
2006-10-13 05:19:00,1.90424,1.90424,1.90405,1.90414,7000000.0
2006-10-13 05:20:00,1.90412,1.90422,1.90406,1.90422,10000000.0
2006-10-13 05:25:00,1.90422,1.90425,1.90417,1.90417,7000000.0
2006-10-13 05:26:00,1.90423,1.90431,1.90405,1.90417,7000000.0
2006-10-13 05:27:00,1.90409,1.90422,1.90398,1.90407,8000000.0
2006-10-13 05:28:00,1.90414,1.90429,1.90412,1.90412,9000000.0
2006-10-13 05:32:00,1.90426,1.90438,1.90414,1.90427,8000000.0
2006-10-13 05:33:00,1.90406,1.90444,1.90406,1.90427,9000000.0
2006-10-13 05:34:00,1.90436,1.90436,1.90428,1.90428,5000000.0
2006-10-13 05:35:00,1.9042,1.9042,1.90376,1.90376,7000000.0
2006-10-13 05:36:00,1.90398,1.90426,1.90398,1.90421,11000000.0
2006-10-13 05:38:00,1.9042,1.9043,1.90416,1.90416,6000000.0
2006-10-13 05:39:00,1.90433,1.90439,1.90426,1.90439,7000000.0
2006-10-13 05:40:00,1.9043,1.90437,1.90414,1.90436,8000000.0
2006-10-13 05:42:00,1.90444,1.90448,1.90432,1.90448,7000000.0
2006-10-13 05:47:00,1.9043,1.9043,1.90404,1.90404,8000000.0
2006-10-13 05:48:00,1.9041,1.90424,1.9041,1.90418,7000000.0
2006-10-13 05:49:00,1.90409,1.90416,1.90403,1.90403,8000000.0
2006-10-13 05:50:00,1.90414,1.90414,1.90399,1.90407,9000000.0
2006-10-13 05:51:00,1.90398,1.90417,1.90398,1.90408,8000000.0
2006-10-13 05:52:00,1.90397,1.90413,1.90397,1.90405,8000000.0
2006-10-13 05:53:00,1.90399,1.90404,1.90385,1.90385,7000000.0
2006-10-13 05:54:00,1.90386,1.90391,1.90383,1.90391,10000000.0
2006-10-13 05:55:00,1.90395,1.90403,1.90384,1.90399,8000000.0
2006-10-13 05:56:00,1.90395,1.90395,1.90392,1.90395,5000000.0
2006-10-13 05:57:00,1.90376,1.90392,1.90374,1.90387,8000000.0
2006-10-13 05:58:00,1.90379,1.90394,1.90362,1.90394,9000000.0
2006-10-13 06:01:00,1.90392,1.90404,1.90384,1.90384,7000000.0
2006-10-13 06:02:00,1.90388,1.9039,1.90376,1.90376,7000000.0
2006-10-13 06:03:00,1.90388,1.90394,1.90376,1.90378,8000000.0
2006-10-13 06:04:00,1.9038,1.90391,1.90372,1.90382,7000000.0
2006-10-13 06:06:00,1.9038,1.9038,1.90374,1.90377,5000000.0
2006-10-13 06:08:00,1.90382,1.90391,1.90373,1.90381,6000000.0
2006-10-13 06:09:00,1.90375,1.90376,1.90363,1.9037,8000000.0
2006-10-13 06:10:00,1.90366,1.9037,1.90358,1.90363,8000000.0
2006-10-13 06:11:00,1.9037,1.90377,1.90366,1.90377,8000000.0
2006-10-13 06:13:00,1.90378,1.90379,1.90371,1.90377,8000000.0
2006-10-13 06:15:00,1.90374,1.9038,1.90364,1.90365,8000000.0
2006-10-13 06:16:00,1.90373,1.90374,1.9037,1.90374,5000000.0
2006-10-13 06:17:00,1.90354,1.90377,1.90354,1.90369,7000000.0
2006-10-13 06:21:00,1.90365,1.90365,1.90342,1.90352,8000000.0
2006-10-13 06:22:00,1.90361,1.90364,1.90343,1.90362,8000000.0
2006-10-13 06:24:00,1.90343,1.90366,1.90343,1.90357,11000000.0
2006-10-13 06:25:00,1.90353,1.90365,1.90346,1.90364,11000000.0
2006-10-13 06:27:00,1.9036,1.90376,1.9036,1.90361,7000000.0
2006-10-13 06:28:00,1.90363,1.90363,1.90349,1.90357,8000000.0
2006-10-13 06:29:00,1.90345,1.90347,1.90334,1.90345,8000000.0
2006-10-13 06:30:00,1.90361,1.90367,1.90358,1.90364,8000000.0
2006-10-13 06:35:00,1.90358,1.90366,1.90352,1.90354,11000000.0
2006-10-13 06:36:00,1.90336,1.90362,1.90336,1.90339,10000000.0
2006-10-13 06:37:00,1.90354,1.90355,1.90342,1.90354,10000000.0
2006-10-13 06:38:00,1.9035,1.9035,1.90337,1.90345,5000000.0
2006-10-13 06:39:00,1.90344,1.9035,1.90334,1.90342,11000000.0
2006-10-13 06:40:00,1.90344,1.90344,1.90316,1.90316,7000000.0
2006-10-13 06:41:00,1.90345,1.90353,1.90339,1.90339,7000000.0
2006-10-13 06:42:00,1.90329,1.90329,1.90309,1.90309,5000000.0
2006-10-13 06:43:00,1.90297,1.90317,1.90297,1.90316,7000000.0
2006-10-13 06:45:00,1.90324,1.90332,1.90313,1.90332,8000000.0
2006-10-13 06:46:00,1.90338,1.90342,1.90317,1.90342,10000000.0
2006-10-13 06:48:00,1.90338,1.9034,1.90323,1.90327,7000000.0
2006-10-13 06:49:00,1.9033,1.90334,1.90323,1.90334,8000000.0
2006-10-13 06:51:00,1.9034,1.90343,1.90333,1.90337,10000000.0
2006-10-13 06:52:00,1.9034,1.9035,1.90331,1.9035,8000000.0
2006-10-13 06:57:00,1.90352,1.90358,1.90349,1.90354,7000000.0
2006-10-13 07:00:00,1.90353,1.90361,1.9035,1.9035,7000000.0
2006-10-13 07:01:00,1.90348,1.90348,1.90328,1.90344,7000000.0
2006-10-13 07:02:00,1.90335,1.9034,1.90331,1.90331,7000000.0
2006-10-13 07:03:00,1.90321,1.90332,1.90315,1.90332,7000000.0
2006-10-13 07:04:00,1.90335,1.90335,1.90316,1.90328,8000000.0
2006-10-13 07:06:00,1.90297,1.90334,1.90297,1.90334,11000000.0
2006-10-13 07:07:00,1.90339,1.90348,1.90333,1.90348,11000000.0
2006-10-13 07:11:00,1.9035,1.9035,1.9032,1.90333,10000000.0
2006-10-13 07:12:00,1.90339,1.90345,1.90336,1.90345,7000000.0
2006-10-13 07:14:00,1.90346,1.90363,1.90346,1.90363,7000000.0
2006-10-13 07:15:00,1.90372,1.90375,1.90357,1.9037,10000000.0
2006-10-13 07:16:00,1.9037,1.90376,1.90355,1.90376,8000000.0
2006-10-13 07:17:00,1.90356,1.90384,1.90356,1.90376,11000000.0
2006-10-13 07:18:00,1.90373,1.9039,1.90364,1.9039,8000000.0
2006-10-13 07:19:00,1.90387,1.90391,1.90376,1.90376,8000000.0
2006-10-13 07:20:00,1.90392,1.90403,1.90375,1.90397,9000000.0
2006-10-13 07:21:00,1.90416,1.90418,1.904,1.90418,10000000.0
2006-10-13 07:22:00,1.90412,1.90415,1.90399,1.9041,11000000.0
2006-10-13 07:24:00,1.90417,1.90424,1.90407,1.90407,9000000.0
2006-10-13 07:26:00,1.90414,1.90417,1.90397,1.90397,7000000.0
2006-10-13 07:27:00,1.90426,1.90433,1.90415,1.90431,7000000.0
2006-10-13 07:28:00,1.90428,1.90435,1.90423,1.90435,7000000.0
2006-10-13 07:29:00,1.90414,1.9044,1.90414,1.9043,8000000.0
2006-10-13 07:30:00,1.90411,1.90424,1.90407,1.90407,8000000.0
2006-10-13 07:31:00,1.90422,1.90448,1.90422,1.90443,7000000.0
2006-10-13 07:32:00,1.90445,1.90449,1.90431,1.90445,9000000.0
2006-10-13 07:33:00,1.90439,1.90441,1.90428,1.90439,8000000.0
2006-10-13 07:35:00,1.90429,1.90429,1.90419,1.90419,8000000.0
2006-10-13 07:36:00,1.90427,1.90454,1.90427,1.90454,7000000.0
2006-10-13 07:37:00,1.90453,1.90463,1.9045,1.90455,7000000.0
2006-10-13 07:38:00,1.90458,1.90459,1.90439,1.90458,11000000.0
2006-10-13 07:41:00,1.90441,1.9045,1.90439,1.90446,9000000.0
2006-10-13 07:42:00,1.90455,1.90455,1.90426,1.90431,11000000.0
2006-10-13 07:43:00,1.90435,1.90443,1.90431,1.90441,7000000.0
2006-10-13 07:44:00,1.90451,1.90451,1.90432,1.9044,7000000.0
2006-10-13 07:45:00,1.90443,1.90445,1.90438,1.90444,7000000.0
2006-10-13 07:46:00,1.9044,1.90446,1.90432,1.90438,7000000.0
2006-10-13 07:48:00,1.90417,1.90424,1.90409,1.9041,8000000.0
2006-10-13 07:49:00,1.90409,1.90428,1.90406,1.9042,8000000.0
2006-10-13 07:50:00,1.90419,1.90424,1.90402,1.90402,7000000.0
2006-10-13 07:51:00,1.90414,1.90425,1.90404,1.90425,8000000.0
2006-10-13 07:52:00,1.90397,1.90412,1.90397,1.90407,10000000.0
2006-10-13 07:53:00,1.90394,1.90412,1.90391,1.90404,11000000.0
2006-10-13 07:54:00,1.90391,1.90391,1.90364,1.90379,9000000.0
2006-10-13 07:55:00,1.90392,1.90399,1.90385,1.90385,9000000.0
2006-10-13 07:56:00,1.90383,1.90383,1.90359,1.90359,9000000.0
2006-10-13 07:57:00,1.90367,1.90381,1.90365,1.90369,7000000.0
2006-10-13 07:58:00,1.90374,1.90391,1.90372,1.90391,7000000.0
2006-10-13 08:00:00,1.90364,1.90379,1.90362,1.90362,8000000.0
2006-10-13 08:01:00,1.90363,1.90363,1.90325,1.90344,10000000.0
2006-10-13 08:02:00,1.90328,1.90328,1.90318,1.9032,7000000.0
2006-10-13 08:03:00,1.90312,1.90325,1.90293,1.90311,8000000.0
2006-10-13 08:04:00,1.90297,1.90306,1.90273,1.90273,8000000.0
2006-10-13 08:05:00,1.90276,1.9029,1.90276,1.90285,8000000.0
2006-10-13 08:06:00,1.90292,1.90295,1.90287,1.90287,6000000.0
2006-10-13 08:08:00,1.90304,1.90304,1.90289,1.90296,7000000.0
2006-10-13 08:09:00,1.90295,1.90305,1.90289,1.90293,7000000.0
2006-10-13 08:10:00,1.90294,1.90298,1.90286,1.90289,7000000.0
2006-10-13 08:11:00,1.90296,1.90307,1.90289,1.90293,8000000.0
2006-10-13 08:12:00,1.90301,1.90311,1.90291,1.90303,9000000.0
2006-10-13 08:13:00,1.90296,1.90313,1.90296,1.90313,7000000.0
2006-10-13 08:14:00,1.90302,1.90315,1.90299,1.90308,9000000.0
2006-10-13 08:16:00,1.90301,1.90301,1.90283,1.90294,11000000.0
2006-10-13 08:17:00,1.90273,1.90274,1.90263,1.90267,7000000.0
2006-10-13 08:18:00,1.90259,1.90281,1.90245,1.90281,9000000.0
2006-10-13 08:19:00,1.90256,1.90289,1.90256,1.90285,7000000.0
2006-10-13 08:20:00,1.90273,1.90293,1.90273,1.90284,8000000.0
2006-10-13 08:21:00,1.90259,1.90271,1.90259,1.90265,8000000.0
2006-10-13 08:22:00,1.90266,1.90278,1.9026,1.9026,8000000.0
2006-10-13 08:23:00,1.90258,1.90267,1.9025,1.90263,7000000.0
2006-10-13 08:26:00,1.90256,1.90256,1.90212,1.90212,7000000.0
2006-10-13 08:27:00,1.90243,1.90261,1.90242,1.9025,10000000.0
2006-10-13 08:28:00,1.90243,1.90243,1.90226,1.90235,7000000.0
2006-10-13 08:29:00,1.90232,1.90244,1.90224,1.90224,10000000.0
2006-10-13 08:30:00,1.90235,1.9025,1.90234,1.90243,7000000.0
2006-10-13 08:32:00,1.90241,1.90254,1.90239,1.90253,8000000.0
2006-10-13 08:33:00,1.90257,1.90257,1.90252,1.90252,7000000.0
2006-10-13 08:34:00,1.90249,1.90249,1.90236,1.90236,9000000.0
2006-10-13 08:35:00,1.90226,1.90233,1.90213,1.90222,9000000.0
2006-10-13 08:36:00,1.9022,1.9023,1.90206,1.90227,8000000.0
2006-10-13 08:37:00,1.90236,1.90236,1.90219,1.90229,9000000.0
2006-10-13 08:38:00,1.9022,1.90221,1.90193,1.90198,10000000.0
2006-10-13 08:39:00,1.90165,1.90172,1.90162,1.90162,11000000.0
2006-10-13 08:40:00,1.9016,1.90178,1.90153,1.90178,8000000.0
2006-10-13 08:41:00,1.9018,1.90184,1.9015,1.90166,11000000.0
2006-10-13 08:42:00,1.90174,1.9018,1.90155,1.9018,10000000.0
2006-10-13 08:43:00,1.90181,1.90189,1.90179,1.90185,8000000.0
2006-10-13 08:44:00,1.90185,1.9022,1.90185,1.9022,10000000.0
2006-10-13 08:45:00,1.90204,1.9022,1.90204,1.90214,8000000.0
2006-10-13 08:46:00,1.90209,1.9023,1.90072,1.9023,8000000.0
2006-10-13 08:47:00,1.90247,1.90258,1.90241,1.90255,7000000.0
2006-10-13 08:48:00,1.90258,1.90258,1.90235,1.90243,8000000.0
2006-10-13 08:49:00,1.90247,1.90252,1.9024,1.9025,11000000.0
2006-10-13 08:50:00,1.90269,1.9027,1.9026,1.90266,7000000.0
2006-10-13 08:51:00,1.90277,1.90288,1.90275,1.90275,8000000.0
2006-10-13 08:52:00,1.9029,1.90299,1.90285,1.90296,9000000.0
2006-10-13 08:53:00,1.90286,1.90295,1.90241,1.90289,8000000.0
2006-10-13 08:54:00,1.90288,1.90298,1.90285,1.90293,8000000.0
2006-10-13 08:55:00,1.90293,1.90297,1.90284,1.90297,8000000.0
2006-10-13 08:56:00,1.90315,1.90341,1.90315,1.90337,7000000.0
2006-10-13 08:57:00,1.90353,1.90366,1.90353,1.90366,8000000.0
2006-10-13 08:58:00,1.9035,1.90355,1.90335,1.90355,7000000.0
2006-10-13 08:59:00,1.9035,1.9035,1.90334,1.90348,7000000.0
2006-10-13 09:00:00,1.9036,1.90372,1.9036,1.90364,8000000.0
2006-10-13 09:01:00,1.90369,1.90373,1.9032,1.9032,9000000.0
2006-10-13 09:02:00,1.90309,1.90318,1.90309,1.90309,10000000.0
2006-10-13 09:03:00,1.90294,1.90336,1.90294,1.90327,7000000.0
2006-10-13 09:04:00,1.90333,1.90334,1.90326,1.90327,7000000.0
2006-10-13 09:06:00,1.90305,1.90331,1.90305,1.90318,11000000.0
2006-10-13 09:07:00,1.90319,1.90319,1.90296,1.90311,8000000.0
2006-10-13 09:09:00,1.90314,1.90317,1.90297,1.90308,11000000.0
2006-10-13 09:10:00,1.90293,1.90312,1.90284,1.90312,7000000.0
2006-10-13 09:12:00,1.90291,1.90323,1.90291,1.90316,8000000.0
2006-10-13 09:13:00,1.90324,1.90343,1.90324,1.90341,9000000.0
2006-10-13 09:14:00,1.90347,1.90347,1.90323,1.90342,11000000.0
2006-10-13 09:15:00,1.90338,1.90345,1.90328,1.90328,7000000.0
2006-10-13 09:16:00,1.9034,1.90346,1.90327,1.90342,8000000.0
2006-10-13 09:17:00,1.90337,1.90344,1.90323,1.90325,11000000.0
2006-10-13 09:18:00,1.90325,1.90325,1.90306,1.90313,8000000.0
2006-10-13 09:19:00,1.90312,1.90314,1.90297,1.90314,7000000.0
2006-10-13 09:20:00,1.9032,1.9033,1.90312,1.90314,7000000.0
2006-10-13 09:21:00,1.90324,1.90328,1.90304,1.90316,8000000.0
2006-10-13 09:22:00,1.90312,1.90326,1.9031,1.90326,8000000.0
2006-10-13 09:23:00,1.90334,1.90346,1.90333,1.90343,7000000.0
2006-10-13 09:24:00,1.9033,1.90334,1.90314,1.90322,8000000.0
2006-10-13 09:25:00,1.90324,1.90326,1.90315,1.90318,7000000.0
2006-10-13 09:27:00,1.90327,1.90336,1.90327,1.90336,11000000.0
2006-10-13 09:28:00,1.90332,1.90336,1.90326,1.90335,9000000.0
2006-10-13 09:29:00,1.90335,1.90335,1.90311,1.90328,8000000.0
2006-10-13 09:31:00,1.90304,1.90336,1.90304,1.90336,7000000.0
2006-10-13 09:32:00,1.9035,1.90377,1.90346,1.90346,7000000.0
2006-10-13 09:33:00,1.90345,1.90345,1.90321,1.90338,8000000.0
2006-10-13 09:34:00,1.90345,1.90345,1.90325,1.90327,7000000.0
2006-10-13 09:35:00,1.90309,1.90315,1.90306,1.90307,10000000.0
2006-10-13 09:36:00,1.9029,1.9031,1.90287,1.90299,8000000.0
2006-10-13 09:37:00,1.90279,1.90279,1.9021,1.9022,11000000.0
2006-10-13 09:38:00,1.90183,1.90205,1.90009,1.90192,11000000.0
2006-10-13 09:39:00,1.9019,1.9023,1.9019,1.9023,7000000.0
2006-10-13 09:40:00,1.9024,1.90252,1.90235,1.9024,9000000.0
2006-10-13 09:41:00,1.90263,1.90263,1.90238,1.90246,8000000.0
2006-10-13 09:42:00,1.90259,1.90265,1.90251,1.90255,10000000.0
2006-10-13 09:43:00,1.90235,1.90235,1.90214,1.90218,11000000.0
2006-10-13 09:44:00,1.90216,1.90216,1.90203,1.90203,8000000.0
2006-10-13 09:45:00,1.90199,1.90222,1.90199,1.90222,7000000.0
2006-10-13 09:46:00,1.90258,1.90288,1.90247,1.90281,11000000.0
2006-10-13 09:47:00,1.90276,1.90276,1.90254,1.90254,9000000.0
2006-10-13 09:48:00,1.90245,1.90279,1.90245,1.90279,7000000.0
2006-10-13 09:49:00,1.90282,1.90317,1.90281,1.90317,11000000.0
2006-10-13 09:50:00,1.90321,1.90321,1.90313,1.90314,8000000.0
2006-10-13 09:51:00,1.90313,1.90319,1.90306,1.90316,8000000.0
2006-10-13 09:52:00,1.90316,1.90316,1.90298,1.90303,8000000.0
2006-10-13 09:53:00,1.90289,1.90298,1.90284,1.90292,10000000.0
2006-10-13 09:54:00,1.9029,1.90298,1.90281,1.90289,5000000.0
2006-10-13 09:55:00,1.90291,1.90294,1.90286,1.90294,8000000.0
2006-10-13 09:56:00,1.90281,1.90302,1.90281,1.90291,10000000.0
2006-10-13 09:57:00,1.90267,1.90292,1.90267,1.90292,8000000.0
2006-10-13 09:58:00,1.90296,1.90296,1.90281,1.90285,8000000.0
2006-10-13 09:59:00,1.90285,1.90285,1.90263,1.90263,10000000.0
2006-10-13 10:00:00,1.90264,1.90264,1.90241,1.90241,10000000.0
2006-10-13 10:01:00,1.90237,1.90251,1.90232,1.90251,10000000.0
2006-10-13 10:02:00,1.90253,1.90258,1.90247,1.9025,10000000.0
2006-10-13 10:03:00,1.90246,1.90246,1.90233,1.90246,7000000.0
2006-10-13 10:04:00,1.90242,1.90247,1.90232,1.90235,7000000.0
2006-10-13 10:05:00,1.90242,1.90245,1.90236,1.90245,11000000.0
2006-10-13 10:06:00,1.90248,1.90248,1.90236,1.90241,7000000.0
2006-10-13 10:07:00,1.90218,1.90218,1.90166,1.9017,7000000.0
2006-10-13 10:08:00,1.90175,1.90181,1.90166,1.90181,7000000.0
2006-10-13 10:09:00,1.90182,1.90187,1.90177,1.90179,7000000.0
2006-10-13 10:10:00,1.90189,1.90211,1.90189,1.90201,7000000.0
2006-10-13 10:11:00,1.90204,1.90209,1.90195,1.90206,7000000.0
2006-10-13 10:12:00,1.90195,1.90199,1.90161,1.90192,8000000.0
2006-10-13 10:13:00,1.9019,1.90196,1.9019,1.90192,8000000.0
2006-10-13 10:14:00,1.90211,1.90211,1.90197,1.90203,7000000.0
2006-10-13 10:15:00,1.90197,1.90209,1.90189,1.90207,10000000.0
2006-10-13 10:16:00,1.90218,1.90243,1.90215,1.90243,7000000.0
2006-10-13 10:17:00,1.90237,1.90242,1.90227,1.90241,11000000.0
2006-10-13 10:18:00,1.90237,1.90237,1.90213,1.90213,8000000.0
2006-10-13 10:19:00,1.9022,1.9022,1.90199,1.90205,9000000.0
2006-10-13 10:20:00,1.90205,1.90207,1.90193,1.90199,7000000.0
2006-10-13 10:21:00,1.90187,1.90187,1.90164,1.90178,8000000.0
2006-10-13 10:22:00,1.90164,1.90182,1.90159,1.90182,7000000.0
2006-10-13 10:23:00,1.9015,1.90179,1.9015,1.90171,7000000.0
2006-10-13 10:24:00,1.90191,1.90205,1.90181,1.90205,7000000.0
2006-10-13 10:25:00,1.90197,1.90197,1.90174,1.90188,9000000.0
2006-10-13 10:26:00,1.90183,1.9019,1.90177,1.90188,11000000.0
2006-10-13 10:27:00,1.90178,1.90188,1.9016,1.90181,8000000.0
2006-10-13 10:28:00,1.90172,1.90184,1.90167,1.9018,9000000.0
2006-10-13 10:31:00,1.90182,1.90194,1.90167,1.90193,7000000.0
2006-10-13 10:32:00,1.90195,1.90203,1.9018,1.90203,9000000.0
2006-10-13 10:33:00,1.90196,1.902,1.90187,1.90197,7000000.0
2006-10-13 10:34:00,1.90183,1.90191,1.90178,1.90191,7000000.0
2006-10-13 10:35:00,1.90194,1.90197,1.90182,1.9019,7000000.0
2006-10-13 10:36:00,1.90178,1.90188,1.90165,1.90188,8000000.0
2006-10-13 10:37:00,1.90208,1.90216,1.90205,1.9021,8000000.0
2006-10-13 10:38:00,1.90237,1.90244,1.90228,1.90229,10000000.0
2006-10-13 10:39:00,1.90219,1.90225,1.90207,1.90218,8000000.0
2006-10-13 10:40:00,1.90206,1.90206,1.90186,1.90191,7000000.0
2006-10-13 10:42:00,1.90187,1.90187,1.90144,1.90144,7000000.0
2006-10-13 10:43:00,1.90154,1.90177,1.90149,1.90154,10000000.0
2006-10-13 10:44:00,1.90146,1.90164,1.90146,1.90154,7000000.0
2006-10-13 10:45:00,1.90157,1.90167,1.90152,1.90155,8000000.0
2006-10-13 10:46:00,1.90146,1.90171,1.90146,1.90167,8000000.0
2006-10-13 10:47:00,1.90165,1.90167,1.90143,1.90159,7000000.0
2006-10-13 10:48:00,1.90173,1.90178,1.9017,1.90173,8000000.0
2006-10-13 10:49:00,1.90181,1.90181,1.90165,1.90173,9000000.0
2006-10-13 10:51:00,1.9018,1.90183,1.90168,1.90177,9000000.0
2006-10-13 10:52:00,1.90167,1.90182,1.90159,1.90182,8000000.0
2006-10-13 10:53:00,1.90167,1.90175,1.90158,1.90175,9000000.0
2006-10-13 10:54:00,1.90181,1.90181,1.90151,1.90151,10000000.0
2006-10-13 10:55:00,1.90157,1.90165,1.90157,1.90157,7000000.0
2006-10-13 10:56:00,1.9015,1.90153,1.89973,1.90132,7000000.0
2006-10-13 10:57:00,1.90163,1.90166,1.90149,1.90149,8000000.0
2006-10-13 10:58:00,1.9016,1.90167,1.90158,1.90164,7000000.0
2006-10-13 10:59:00,1.90147,1.90174,1.90147,1.90168,11000000.0
2006-10-13 11:00:00,1.90144,1.90144,1.89994,1.89994,7000000.0
2006-10-13 11:01:00,1.90145,1.90157,1.90145,1.90152,8000000.0
2006-10-13 11:03:00,1.9015,1.90166,1.9015,1.90155,11000000.0
2006-10-13 11:04:00,1.90157,1.90157,1.90142,1.90142,11000000.0
2006-10-13 11:07:00,1.90159,1.90159,1.9014,1.9014,7000000.0
2006-10-13 11:08:00,1.9015,1.90163,1.9015,1.90158,9000000.0
2006-10-13 11:09:00,1.90154,1.90159,1.90152,1.90157,8000000.0
2006-10-13 11:10:00,1.90158,1.90165,1.90149,1.90165,8000000.0
2006-10-13 11:14:00,1.90171,1.90175,1.90157,1.90157,11000000.0
2006-10-13 11:15:00,1.90178,1.90182,1.90148,1.90148,7000000.0
2006-10-13 11:16:00,1.90161,1.90172,1.90158,1.90172,7000000.0
2006-10-13 11:17:00,1.90178,1.90186,1.9017,1.90175,7000000.0
2006-10-13 11:18:00,1.90186,1.90191,1.90167,1.90182,10000000.0
2006-10-13 11:19:00,1.90179,1.90196,1.90175,1.90196,11000000.0
2006-10-13 11:20:00,1.902,1.90206,1.90191,1.90206,8000000.0
2006-10-13 11:21:00,1.90198,1.90205,1.90181,1.90205,7000000.0
2006-10-13 11:22:00,1.90203,1.90213,1.90195,1.90213,8000000.0
2006-10-13 11:23:00,1.90205,1.90213,1.90191,1.90213,8000000.0
2006-10-13 11:25:00,1.90209,1.90209,1.9019,1.9019,8000000.0
2006-10-13 11:27:00,1.90205,1.90205,1.90189,1.90202,8000000.0
2006-10-13 11:28:00,1.90212,1.90212,1.90199,1.90203,7000000.0
2006-10-13 11:29:00,1.90199,1.90211,1.90183,1.90211,8000000.0
2006-10-13 11:30:00,1.90224,1.90233,1.90219,1.90231,7000000.0
2006-10-13 11:31:00,1.90218,1.90226,1.90209,1.90211,11000000.0
2006-10-13 11:34:00,1.902,1.9022,1.90192,1.9022,7000000.0
2006-10-13 11:35:00,1.9023,1.90236,1.90225,1.90232,10000000.0
2006-10-13 11:36:00,1.90225,1.90225,1.90193,1.90193,8000000.0
2006-10-13 11:37:00,1.90164,1.90203,1.90164,1.90197,8000000.0
2006-10-13 11:38:00,1.90196,1.90196,1.90184,1.90187,9000000.0
2006-10-13 11:39:00,1.90162,1.90182,1.90162,1.90182,9000000.0
2006-10-13 11:40:00,1.90187,1.9019,1.90176,1.9019,11000000.0
2006-10-13 11:41:00,1.90188,1.90188,1.90174,1.90178,11000000.0
2006-10-13 11:42:00,1.90175,1.90185,1.90168,1.90181,11000000.0
2006-10-13 11:43:00,1.90166,1.90175,1.90162,1.90164,7000000.0
2006-10-13 11:44:00,1.90182,1.90182,1.90169,1.90169,7000000.0
2006-10-13 11:45:00,1.90147,1.90168,1.90147,1.90161,11000000.0
2006-10-13 11:46:00,1.90158,1.90159,1.90137,1.90137,7000000.0
2006-10-13 11:47:00,1.90137,1.9015,1.90128,1.90128,9000000.0
2006-10-13 11:48:00,1.90134,1.90149,1.90127,1.90149,10000000.0
2006-10-13 11:49:00,1.90151,1.90151,1.90137,1.90139,7000000.0
2006-10-13 11:50:00,1.90139,1.90142,1.9013,1.9013,7000000.0
2006-10-13 11:51:00,1.90159,1.90184,1.90136,1.90148,8000000.0
2006-10-13 11:52:00,1.9016,1.90163,1.90154,1.90154,10000000.0
2006-10-13 11:54:00,1.90141,1.90147,1.90133,1.90142,9000000.0
2006-10-13 11:55:00,1.90139,1.90149,1.90139,1.90149,8000000.0
2006-10-13 11:56:00,1.9012,1.9012,1.90084,1.90084,11000000.0
2006-10-13 11:57:00,1.90081,1.90098,1.90081,1.90089,8000000.0
2006-10-13 11:58:00,1.90094,1.90105,1.90088,1.90105,9000000.0
2006-10-13 12:00:00,1.90103,1.90103,1.90079,1.90082,7000000.0
2006-10-13 12:01:00,1.90075,1.90075,1.90054,1.90061,10000000.0
2006-10-13 12:02:00,1.90064,1.90074,1.90056,1.90074,10000000.0
2006-10-13 12:03:00,1.90067,1.90077,1.90061,1.90066,7000000.0
2006-10-13 12:05:00,1.90062,1.90073,1.90056,1.90073,11000000.0
2006-10-13 12:07:00,1.9007,1.90096,1.9007,1.90084,7000000.0
2006-10-13 12:08:00,1.90085,1.90091,1.90075,1.90077,9000000.0
2006-10-13 12:09:00,1.90079,1.90083,1.9006,1.90079,8000000.0
2006-10-13 12:11:00,1.90076,1.90096,1.90067,1.90093,7000000.0
2006-10-13 12:12:00,1.90087,1.90089,1.90074,1.90078,7000000.0
2006-10-13 12:13:00,1.90084,1.90084,1.90042,1.90057,10000000.0
2006-10-13 12:14:00,1.90062,1.90082,1.90062,1.90081,8000000.0
2006-10-13 12:15:00,1.90074,1.90094,1.9007,1.90094,8000000.0
2006-10-13 12:16:00,1.9009,1.90109,1.9009,1.90107,8000000.0
2006-10-13 12:17:00,1.90099,1.90099,1.9009,1.90095,8000000.0
2006-10-13 12:18:00,1.90094,1.90107,1.90089,1.90107,11000000.0
2006-10-13 12:19:00,1.90084,1.90104,1.90084,1.90104,9000000.0
2006-10-13 12:21:00,1.90052,1.90056,1.89883,1.89883,7000000.0
2006-10-13 12:23:00,1.90088,1.90102,1.90088,1.90088,7000000.0
2006-10-13 12:25:00,1.90105,1.90106,1.90089,1.90097,9000000.0
2006-10-13 12:26:00,1.9009,1.9009,1.90069,1.90069,8000000.0
2006-10-13 12:27:00,1.90071,1.90085,1.90066,1.9007,10000000.0
2006-10-13 12:28:00,1.90076,1.90085,1.90066,1.90081,9000000.0
2006-10-13 12:29:00,1.90083,1.90083,1.90063,1.90076,9000000.0
2006-10-13 12:31:00,1.90077,1.90079,1.9006,1.90079,11000000.0
2006-10-13 12:32:00,1.90074,1.90081,1.90066,1.90066,7000000.0
2006-10-13 12:33:00,1.90081,1.90091,1.90067,1.90067,7000000.0
2006-10-13 12:34:00,1.90062,1.90077,1.90062,1.90066,7000000.0
2006-10-13 12:35:00,1.90062,1.90067,1.90062,1.90066,8000000.0
2006-10-13 12:36:00,1.90078,1.90078,1.90063,1.90072,8000000.0
2006-10-13 12:37:00,1.90047,1.90059,1.90047,1.90054,9000000.0
2006-10-13 12:38:00,1.90057,1.90089,1.90057,1.90089,8000000.0
2006-10-13 12:39:00,1.90079,1.90079,1.90059,1.90059,9000000.0
2006-10-13 12:40:00,1.90061,1.90074,1.90054,1.90068,7000000.0
2006-10-13 12:43:00,1.9008,1.90093,1.90059,1.90059,9000000.0
2006-10-13 12:44:00,1.90089,1.90089,1.9007,1.90081,8000000.0
2006-10-13 12:45:00,1.90093,1.90098,1.90061,1.90087,10000000.0
2006-10-13 12:46:00,1.90083,1.90091,1.90073,1.90082,9000000.0
2006-10-13 12:48:00,1.90062,1.90083,1.90062,1.90078,11000000.0
2006-10-13 12:49:00,1.90066,1.90066,1.90054,1.90054,7000000.0
2006-10-13 12:54:00,1.90055,1.90056,1.90042,1.90046,7000000.0
2006-10-13 12:55:00,1.90041,1.90041,1.90002,1.90002,8000000.0
2006-10-13 12:56:00,1.9,1.9,1.89984,1.89992,7000000.0
2006-10-13 12:57:00,1.89995,1.89995,1.89984,1.89989,7000000.0
2006-10-13 12:58:00,1.89988,1.89997,1.89982,1.89989,8000000.0
2006-10-13 12:59:00,1.90008,1.90022,1.90007,1.90022,7000000.0
2006-10-13 13:00:00,1.90021,1.90029,1.90018,1.90029,8000000.0
2006-10-13 13:01:00,1.90004,1.9003,1.90004,1.90026,8000000.0
2006-10-13 13:02:00,1.90023,1.90023,1.90004,1.90013,7000000.0
2006-10-13 13:03:00,1.8999,1.90014,1.8999,1.90014,8000000.0
2006-10-13 13:04:00,1.90008,1.90017,1.90006,1.90017,7000000.0
2006-10-13 13:05:00,1.9001,1.9001,1.89984,1.89986,8000000.0
2006-10-13 13:06:00,1.89986,1.89986,1.89962,1.89971,7000000.0
2006-10-13 13:07:00,1.89973,1.90005,1.89973,1.90005,7000000.0
2006-10-13 13:08:00,1.90006,1.90012,1.89995,1.90004,10000000.0
2006-10-13 13:09:00,1.90006,1.90006,1.89977,1.89995,7000000.0
2006-10-13 13:10:00,1.90002,1.90009,1.89986,1.89997,9000000.0
2006-10-13 13:11:00,1.90006,1.90014,1.89983,1.90007,8000000.0
2006-10-13 13:13:00,1.90009,1.90011,1.89996,1.9,9000000.0
2006-10-13 13:14:00,1.89996,1.90007,1.89983,1.89988,7000000.0
2006-10-13 13:15:00,1.90004,1.90008,1.89988,1.90008,8000000.0
2006-10-13 13:16:00,1.90015,1.90015,1.89998,1.90006,8000000.0
2006-10-13 13:17:00,1.90012,1.90012,1.89993,1.90012,9000000.0
2006-10-13 13:18:00,1.90024,1.90024,1.90006,1.90016,10000000.0
2006-10-13 13:19:00,1.90016,1.90019,1.90013,1.90019,8000000.0
2006-10-13 13:20:00,1.9002,1.90028,1.90014,1.90025,8000000.0
2006-10-13 13:21:00,1.90022,1.90022,1.90006,1.90006,7000000.0
2006-10-13 13:22:00,1.90001,1.90007,1.89983,1.90005,11000000.0
2006-10-13 13:25:00,1.8999,1.90006,1.8999,1.89992,11000000.0
2006-10-13 13:26:00,1.90001,1.90009,1.89995,1.90001,10000000.0
2006-10-13 13:27:00,1.89996,1.90011,1.89993,1.90011,8000000.0
2006-10-13 13:28:00,1.90018,1.90019,1.9001,1.90012,21000000.0
2006-10-13 13:29:00,1.90012,1.9002,1.90012,1.9002,17000000.0
2006-10-13 13:30:00,1.90014,1.90014,1.89998,1.89998,7000000.0
2006-10-13 13:31:00,1.89997,1.90005,1.89997,1.89998,9000000.0
2006-10-13 13:32:00,1.9,1.90008,1.9,1.90003,14000000.0
2006-10-13 13:33:00,1.90004,1.90005,1.89996,1.89996,14000000.0
2006-10-13 13:34:00,1.89998,1.9001,1.89998,1.90008,31000000.0
2006-10-13 13:35:00,1.90013,1.90029,1.90013,1.90019,17000000.0
2006-10-13 13:36:00,1.90016,1.90026,1.90015,1.90024,24000000.0
2006-10-13 13:37:00,1.90031,1.90034,1.9003,1.90032,10000000.0
2006-10-13 13:38:00,1.90039,1.9006,1.90036,1.90056,18000000.0
2006-10-13 13:39:00,1.90069,1.90071,1.90057,1.90057,15000000.0
2006-10-13 13:40:00,1.90065,1.90069,1.90054,1.90069,29000000.0
2006-10-13 13:41:00,1.90061,1.90074,1.90054,1.90074,13000000.0
2006-10-13 13:42:00,1.90072,1.90077,1.90065,1.90077,6000000.0
2006-10-13 13:43:00,1.90076,1.90076,1.90064,1.9007,10000000.0
2006-10-13 13:44:00,1.90077,1.90077,1.90053,1.9007,26000000.0
2006-10-13 13:45:00,1.90059,1.90073,1.90055,1.90073,22000000.0
2006-10-13 13:46:00,1.90079,1.90083,1.90067,1.9007,19000000.0
2006-10-13 13:47:00,1.90076,1.90082,1.90075,1.90081,17000000.0
2006-10-13 13:48:00,1.9009,1.9009,1.90079,1.9008,22000000.0
2006-10-13 13:49:00,1.90079,1.90083,1.90074,1.90074,24000000.0
2006-10-13 13:50:00,1.90081,1.90089,1.90081,1.90087,15000000.0
2006-10-13 13:52:00,1.9009,1.9009,1.90069,1.90085,32000000.0
2006-10-13 13:53:00,1.90089,1.90089,1.90075,1.90075,28000000.0
2006-10-13 13:54:00,1.90086,1.90089,1.90079,1.90087,31000000.0
2006-10-13 13:55:00,1.901,1.90106,1.90099,1.90106,20000000.0
2006-10-13 13:56:00,1.90095,1.90099,1.90083,1.90094,24000000.0
2006-10-13 13:57:00,1.90097,1.90097,1.9008,1.90087,34000000.0
2006-10-13 13:58:00,1.90092,1.90097,1.90088,1.90097,16000000.0
2006-10-13 14:00:00,1.90094,1.90103,1.90089,1.9009,39000000.0
2006-10-13 14:01:00,1.90109,1.90134,1.90109,1.90134,30000000.0
2006-10-13 14:02:00,1.90129,1.90129,1.9012,1.90128,19000000.0
2006-10-13 14:03:00,1.90136,1.90136,1.90129,1.90135,23000000.0
2006-10-13 14:04:00,1.90134,1.90136,1.9013,1.90131,33000000.0
2006-10-13 14:05:00,1.90124,1.90127,1.90114,1.90114,28000000.0
2006-10-13 14:07:00,1.90117,1.90124,1.90104,1.90121,31000000.0
2006-10-13 14:08:00,1.90118,1.9012,1.90103,1.9011,27000000.0
2006-10-13 14:11:00,1.90105,1.90105,1.90092,1.901,21000000.0
2006-10-13 14:12:00,1.90084,1.90092,1.90069,1.9007,22000000.0
2006-10-13 14:14:00,1.90072,1.90073,1.90058,1.90058,21000000.0
2006-10-13 14:15:00,1.90052,1.90062,1.90025,1.90029,25000000.0
2006-10-13 14:16:00,1.90024,1.90046,1.90019,1.90023,26000000.0
2006-10-13 14:17:00,1.90051,1.90051,1.90038,1.90048,32000000.0
2006-10-13 14:18:00,1.90056,1.90059,1.90054,1.90059,27000000.0
2006-10-13 14:19:00,1.90065,1.90077,1.90065,1.90067,35000000.0
2006-10-13 14:20:00,1.90065,1.90099,1.90065,1.90092,32000000.0
2006-10-13 14:21:00,1.90121,1.90161,1.90119,1.90161,39000000.0
2006-10-13 14:22:00,1.90171,1.90172,1.9015,1.90158,22000000.0
2006-10-13 14:23:00,1.90163,1.90177,1.90148,1.90154,40000000.0
2006-10-13 14:24:00,1.90156,1.90163,1.90147,1.90163,10000000.0
2006-10-13 14:25:00,1.90172,1.90191,1.90167,1.90179,35000000.0
2006-10-13 14:26:00,1.90184,1.90202,1.90184,1.90198,18000000.0
2006-10-13 14:27:00,1.90165,1.9018,1.90161,1.90171,28000000.0
2006-10-13 14:28:00,1.90158,1.90158,1.9011,1.90119,21000000.0
2006-10-13 14:29:00,1.90131,1.90141,1.90115,1.90126,16000000.0
2006-10-13 14:30:00,1.90243,1.90264,1.90151,1.90151,25000000.0
2006-10-13 14:31:00,1.90028,1.90028,1.8994,1.89962,26000000.0
2006-10-13 14:32:00,1.89952,1.89961,1.89862,1.89862,32000000.0
2006-10-13 14:33:00,1.89819,1.89819,1.89774,1.89785,20000000.0
2006-10-13 14:34:00,1.89764,1.89774,1.89748,1.89774,25000000.0
2006-10-13 14:35:00,1.89762,1.89783,1.89762,1.89772,23000000.0
2006-10-13 14:36:00,1.89769,1.89769,1.89747,1.89747,11000000.0
2006-10-13 14:37:00,1.897,1.897,1.89539,1.89539,41000000.0
2006-10-13 14:38:00,1.89507,1.89511,1.89485,1.89511,54000000.0
2006-10-13 14:39:00,1.89548,1.89566,1.8954,1.89566,36000000.0
2006-10-13 14:40:00,1.89594,1.89633,1.89594,1.89631,36000000.0
2006-10-13 14:41:00,1.89622,1.89622,1.89591,1.89591,41000000.0
2006-10-13 14:42:00,1.89579,1.89579,1.89557,1.89571,19000000.0
2006-10-13 14:43:00,1.89582,1.89582,1.89558,1.89567,20000000.0
2006-10-13 14:44:00,1.89603,1.89629,1.89594,1.89629,25000000.0
2006-10-13 14:45:00,1.89639,1.89639,1.89622,1.89628,33000000.0
2006-10-13 14:46:00,1.89616,1.8967,1.89616,1.8967,11000000.0
2006-10-13 14:47:00,1.89699,1.89704,1.89692,1.89704,7000000.0
2006-10-13 14:48:00,1.89693,1.89719,1.89658,1.89719,21000000.0
2006-10-13 14:49:00,1.8972,1.89743,1.8972,1.89737,32000000.0
2006-10-13 14:50:00,1.89754,1.8977,1.89754,1.89762,33000000.0
2006-10-13 14:51:00,1.89759,1.89759,1.89723,1.89723,37000000.0
2006-10-13 14:52:00,1.89685,1.89685,1.89649,1.89649,17000000.0
2006-10-13 14:53:00,1.89614,1.8963,1.89614,1.8963,22000000.0
2006-10-13 14:54:00,1.89614,1.89618,1.89608,1.89618,17000000.0
2006-10-13 14:55:00,1.89631,1.89637,1.89631,1.89633,7000000.0
2006-10-13 14:56:00,1.89609,1.89651,1.89609,1.89651,21000000.0
2006-10-13 14:57:00,1.89633,1.89633,1.89606,1.89607,12000000.0
2006-10-13 14:58:00,1.89584,1.89635,1.89584,1.89621,31000000.0
2006-10-13 14:59:00,1.8964,1.8964,1.89626,1.89627,20000000.0
2006-10-13 15:00:00,1.89622,1.89622,1.89609,1.89613,32000000.0
2006-10-13 15:01:00,1.89619,1.89639,1.89612,1.89639,14000000.0
2006-10-13 15:02:00,1.89636,1.8968,1.89634,1.89657,26000000.0
2006-10-13 15:03:00,1.89703,1.89717,1.89696,1.89696,30000000.0
2006-10-13 15:04:00,1.8969,1.89695,1.89667,1.89673,29000000.0
2006-10-13 15:05:00,1.89666,1.89678,1.89658,1.8966,28000000.0
2006-10-13 15:06:00,1.89652,1.89656,1.89647,1.89647,16000000.0
2006-10-13 15:07:00,1.89653,1.89662,1.89651,1.89662,26000000.0
2006-10-13 15:08:00,1.89671,1.89682,1.89671,1.89676,25000000.0
2006-10-13 15:09:00,1.89676,1.89685,1.89666,1.89671,34000000.0
2006-10-13 15:10:00,1.89649,1.89669,1.89649,1.89661,36000000.0
2006-10-13 15:11:00,1.8965,1.89654,1.89637,1.89637,27000000.0
2006-10-13 15:12:00,1.89637,1.89643,1.89635,1.89639,26000000.0
2006-10-13 15:13:00,1.89642,1.8966,1.89639,1.8966,41000000.0
2006-10-13 15:14:00,1.89677,1.89687,1.89669,1.8967,30000000.0
2006-10-13 15:15:00,1.89664,1.89676,1.89664,1.89676,21000000.0
2006-10-13 15:16:00,1.89683,1.89683,1.89661,1.89677,9000000.0
2006-10-13 15:17:00,1.89711,1.89711,1.89691,1.89691,26000000.0
2006-10-13 15:18:00,1.89683,1.89689,1.89668,1.89668,10000000.0
2006-10-13 15:19:00,1.89665,1.89665,1.8965,1.8965,16000000.0
2006-10-13 15:20:00,1.89647,1.89647,1.89616,1.89616,20000000.0
2006-10-13 15:21:00,1.89604,1.89613,1.896,1.89603,12000000.0
2006-10-13 15:22:00,1.89591,1.89591,1.8958,1.89581,22000000.0
2006-10-13 15:23:00,1.89599,1.89628,1.89596,1.89628,36000000.0
2006-10-13 15:24:00,1.89655,1.89658,1.89643,1.89645,8000000.0
2006-10-13 15:25:00,1.89626,1.89632,1.89626,1.89627,14000000.0
2006-10-13 15:26:00,1.89642,1.89647,1.89641,1.89645,40000000.0
2006-10-13 15:27:00,1.89652,1.89654,1.89643,1.89654,32000000.0
2006-10-13 15:28:00,1.89642,1.89642,1.89608,1.89612,55000000.0
2006-10-13 15:29:00,1.89606,1.89611,1.89429,1.89611,47000000.0
2006-10-13 15:30:00,1.894,1.89595,1.89317,1.89595,71000000.0
2006-10-13 15:31:00,1.8963,1.89637,1.8963,1.89631,58000000.0
2006-10-13 15:32:00,1.89628,1.89633,1.89626,1.89627,25000000.0
2006-10-13 15:33:00,1.8963,1.89631,1.8962,1.8962,32000000.0
2006-10-13 15:34:00,1.89624,1.89624,1.89614,1.89615,22000000.0
2006-10-13 15:35:00,1.89616,1.89623,1.89595,1.89623,30000000.0
2006-10-13 15:36:00,1.89626,1.8963,1.89621,1.8963,23000000.0
2006-10-13 15:37:00,1.89637,1.89637,1.89622,1.89627,24000000.0
2006-10-13 15:38:00,1.8963,1.89631,1.89613,1.89631,61000000.0
2006-10-13 15:39:00,1.89638,1.89638,1.8962,1.89633,40000000.0
2006-10-13 15:40:00,1.89625,1.89629,1.89613,1.89615,37000000.0
2006-10-13 15:41:00,1.89617,1.89617,1.89598,1.8961,43000000.0
2006-10-13 15:42:00,1.89615,1.89622,1.89607,1.89622,41000000.0
2006-10-13 15:44:00,1.89623,1.89623,1.89612,1.89613,29000000.0
2006-10-13 15:45:00,1.89614,1.89623,1.89605,1.89623,36000000.0
2006-10-13 15:46:00,1.89619,1.89619,1.89583,1.89583,24000000.0
2006-10-13 15:47:00,1.89562,1.89562,1.89511,1.89511,31000000.0
2006-10-13 15:48:00,1.89515,1.8952,1.89509,1.8951,33000000.0
2006-10-13 15:49:00,1.89501,1.89536,1.89501,1.89536,25000000.0
2006-10-13 15:50:00,1.89549,1.89554,1.89544,1.89553,11000000.0
2006-10-13 15:51:00,1.89561,1.89572,1.89554,1.89572,37000000.0
2006-10-13 15:52:00,1.89583,1.89598,1.89583,1.8959,23000000.0
2006-10-13 15:53:00,1.89592,1.89599,1.89591,1.89595,15000000.0
2006-10-13 15:54:00,1.89585,1.89586,1.89561,1.89566,26000000.0
2006-10-13 15:55:00,1.89572,1.89577,1.89569,1.89576,33000000.0
2006-10-13 15:56:00,1.89568,1.89584,1.89568,1.89584,6000000.0
2006-10-13 15:57:00,1.89582,1.89585,1.89574,1.89582,34000000.0
2006-10-13 15:58:00,1.89612,1.8963,1.89612,1.8963,24000000.0
2006-10-13 15:59:00,1.89647,1.89658,1.89646,1.89658,23000000.0
2006-10-13 16:00:00,1.8966,1.8966,1.89527,1.89527,51000000.0
2006-10-13 16:01:00,1.89468,1.89479,1.89464,1.89465,31000000.0
2006-10-13 16:02:00,1.89424,1.89444,1.89408,1.89437,29000000.0
2006-10-13 16:03:00,1.8942,1.8942,1.89352,1.89352,51000000.0
2006-10-13 16:04:00,1.89349,1.89349,1.89299,1.89312,38000000.0
2006-10-13 16:05:00,1.89276,1.89291,1.89263,1.89291,37000000.0
2006-10-13 16:06:00,1.89317,1.8938,1.89317,1.8938,33000000.0
2006-10-13 16:07:00,1.89418,1.89424,1.89414,1.89415,37000000.0
2006-10-13 16:08:00,1.89396,1.89419,1.89396,1.89403,37000000.0
2006-10-13 16:09:00,1.89382,1.89402,1.89382,1.89402,44000000.0
2006-10-13 16:10:00,1.89421,1.89439,1.89421,1.89437,41000000.0
2006-10-13 16:11:00,1.89436,1.89485,1.89433,1.89485,27000000.0
2006-10-13 16:12:00,1.89487,1.89487,1.89446,1.89446,22000000.0
2006-10-13 16:13:00,1.89444,1.89457,1.8944,1.89441,38000000.0
2006-10-13 16:14:00,1.89414,1.89414,1.89381,1.89387,41000000.0
2006-10-13 16:15:00,1.89391,1.89397,1.8937,1.89381,42000000.0
2006-10-13 16:16:00,1.89363,1.89363,1.89325,1.89347,45000000.0
2006-10-13 16:17:00,1.8937,1.89383,1.8937,1.89378,22000000.0
2006-10-13 16:18:00,1.89383,1.89421,1.89383,1.89421,49000000.0
2006-10-13 16:19:00,1.89435,1.89451,1.89432,1.89432,27000000.0
2006-10-13 16:20:00,1.89414,1.89416,1.89403,1.89414,52000000.0
2006-10-13 16:21:00,1.89418,1.89418,1.89397,1.89408,37000000.0
2006-10-13 16:22:00,1.89404,1.89404,1.89374,1.89376,50000000.0
2006-10-13 16:23:00,1.89355,1.89362,1.89345,1.89362,48000000.0
2006-10-13 16:24:00,1.89372,1.89373,1.89365,1.8937,44000000.0
2006-10-13 16:25:00,1.89373,1.89381,1.89372,1.89378,28000000.0
2006-10-13 16:26:00,1.89387,1.89401,1.89387,1.89389,41000000.0
2006-10-13 16:27:00,1.89384,1.89393,1.89383,1.89391,46000000.0
2006-10-13 16:28:00,1.89375,1.89381,1.89363,1.89375,34000000.0
2006-10-13 16:29:00,1.89351,1.89351,1.89317,1.89317,24000000.0
2006-10-13 16:30:00,1.89322,1.89325,1.89303,1.89325,43000000.0
2006-10-13 16:31:00,1.89325,1.89356,1.89325,1.89356,36000000.0
2006-10-13 16:32:00,1.8931,1.8932,1.89298,1.8932,34000000.0
2006-10-13 16:33:00,1.89325,1.89326,1.89282,1.89282,41000000.0
2006-10-13 16:34:00,1.89284,1.89284,1.89249,1.89249,29000000.0
2006-10-13 16:35:00,1.89249,1.89249,1.89227,1.89234,53000000.0
2006-10-13 16:36:00,1.89248,1.8926,1.89232,1.8926,43000000.0
2006-10-13 16:37:00,1.89251,1.89251,1.8918,1.8919,56000000.0
2006-10-13 16:38:00,1.89176,1.89176,1.89132,1.89132,34000000.0
2006-10-13 16:39:00,1.89118,1.89118,1.89102,1.89117,43000000.0
2006-10-13 16:40:00,1.89115,1.89115,1.89086,1.89095,63000000.0
2006-10-13 16:41:00,1.89094,1.89113,1.89084,1.89101,44000000.0
2006-10-13 16:42:00,1.89117,1.89154,1.89117,1.89154,57000000.0
2006-10-13 16:43:00,1.89154,1.89164,1.8914,1.8914,20000000.0
2006-10-13 16:44:00,1.89144,1.89148,1.89129,1.89134,34000000.0
2006-10-13 16:45:00,1.89158,1.89164,1.89145,1.89148,41000000.0
2006-10-13 16:46:00,1.8915,1.89155,1.89138,1.89153,59000000.0
2006-10-13 16:47:00,1.89147,1.89165,1.89139,1.89159,55000000.0
2006-10-13 16:48:00,1.89175,1.89175,1.89139,1.89143,46000000.0
2006-10-13 16:50:00,1.89137,1.89146,1.89123,1.89145,45000000.0
2006-10-13 16:51:00,1.89164,1.89165,1.89139,1.89139,30000000.0
2006-10-13 16:52:00,1.89132,1.89137,1.89126,1.89132,30000000.0
2006-10-13 16:53:00,1.89125,1.89125,1.89086,1.89086,19000000.0
2006-10-13 16:54:00,1.89089,1.89112,1.89089,1.89112,18000000.0
2006-10-13 16:55:00,1.89116,1.89131,1.89113,1.89131,40000000.0
2006-10-13 16:56:00,1.89138,1.89138,1.8913,1.89134,37000000.0
2006-10-13 16:57:00,1.89109,1.89109,1.89093,1.89093,17000000.0
2006-10-13 16:58:00,1.891,1.89106,1.89083,1.89106,45000000.0
2006-10-13 16:59:00,1.89117,1.89191,1.89117,1.89191,39000000.0
2006-10-13 17:00:00,1.89207,1.89228,1.89207,1.8922,47000000.0
2006-10-13 17:01:00,1.89204,1.8921,1.89172,1.89172,26000000.0
2006-10-13 17:02:00,1.89142,1.89147,1.89126,1.89129,33000000.0
2006-10-13 17:03:00,1.89121,1.89137,1.89112,1.89135,33000000.0
2006-10-13 17:04:00,1.89139,1.89157,1.89139,1.89149,37000000.0
2006-10-13 17:05:00,1.89147,1.89161,1.89147,1.89158,35000000.0
2006-10-13 17:06:00,1.89166,1.89186,1.89166,1.89186,46000000.0
2006-10-13 17:07:00,1.89188,1.89193,1.89169,1.89169,33000000.0
2006-10-13 17:08:00,1.89166,1.89171,1.89157,1.89165,45000000.0
2006-10-13 17:09:00,1.89166,1.89166,1.89151,1.89151,47000000.0
2006-10-13 17:10:00,1.89126,1.89126,1.8912,1.8912,6000000.0
2006-10-13 17:11:00,1.89125,1.89141,1.89122,1.89141,44000000.0
2006-10-13 17:13:00,1.89144,1.89153,1.89134,1.89147,35000000.0
2006-10-13 17:14:00,1.89153,1.89163,1.89151,1.89163,27000000.0
2006-10-13 17:15:00,1.89171,1.89173,1.89124,1.89124,26000000.0
2006-10-13 17:16:00,1.89088,1.89093,1.89071,1.89093,27000000.0
2006-10-13 17:17:00,1.89097,1.89119,1.89097,1.89119,38000000.0
2006-10-13 17:18:00,1.89123,1.89124,1.8911,1.89124,29000000.0
2006-10-13 17:19:00,1.89129,1.89162,1.89129,1.89162,19000000.0
2006-10-13 17:20:00,1.89176,1.89182,1.89163,1.89163,29000000.0
2006-10-13 17:21:00,1.89163,1.89163,1.89135,1.89135,26000000.0
2006-10-13 17:22:00,1.89123,1.89137,1.89119,1.89137,30000000.0
2006-10-13 17:24:00,1.89149,1.89193,1.89144,1.89173,23000000.0
2006-10-13 17:25:00,1.89189,1.89211,1.89181,1.89211,20000000.0
2006-10-13 17:26:00,1.89206,1.89206,1.89186,1.89201,18000000.0
2006-10-13 17:29:00,1.89221,1.89223,1.89214,1.89217,36000000.0
2006-10-13 17:30:00,1.89229,1.89273,1.89229,1.89273,61000000.0
2006-10-13 17:31:00,1.89261,1.89262,1.89215,1.89225,62000000.0
2006-10-13 17:32:00,1.89214,1.89214,1.89188,1.89195,54000000.0
2006-10-13 17:33:00,1.89186,1.89194,1.8918,1.89194,64000000.0
2006-10-13 17:34:00,1.89194,1.89194,1.89176,1.89181,60000000.0
2006-10-13 17:35:00,1.89191,1.89204,1.89191,1.89198,43000000.0
2006-10-13 17:37:00,1.89205,1.89205,1.89194,1.89196,47000000.0
2006-10-13 17:38:00,1.89196,1.89214,1.89194,1.89203,44000000.0
2006-10-13 17:39:00,1.89206,1.89213,1.89206,1.89211,41000000.0
2006-10-13 17:40:00,1.89214,1.89226,1.89213,1.8922,59000000.0
2006-10-13 17:41:00,1.89219,1.8922,1.89209,1.8922,50000000.0
2006-10-13 17:42:00,1.89224,1.8924,1.89224,1.89237,37000000.0
2006-10-13 17:43:00,1.89235,1.89242,1.89235,1.89242,33000000.0
2006-10-13 17:44:00,1.89262,1.89279,1.8926,1.89261,46000000.0
2006-10-13 17:45:00,1.89249,1.8927,1.89249,1.8927,49000000.0
2006-10-13 17:46:00,1.89268,1.89268,1.89253,1.89255,56000000.0
2006-10-13 17:47:00,1.89248,1.89248,1.89211,1.89211,65000000.0
2006-10-13 17:48:00,1.89205,1.89219,1.89198,1.89219,61000000.0
2006-10-13 17:49:00,1.89204,1.89213,1.89183,1.89183,72000000.0
2006-10-13 17:50:00,1.89205,1.89224,1.89202,1.89224,53000000.0
2006-10-13 17:51:00,1.89224,1.89224,1.89208,1.89213,54000000.0
2006-10-13 17:52:00,1.89209,1.89216,1.89207,1.89215,51000000.0
2006-10-13 17:53:00,1.89212,1.89216,1.89204,1.89206,42000000.0
2006-10-13 17:55:00,1.89215,1.8923,1.89214,1.8923,32000000.0
2006-10-13 17:57:00,1.89246,1.89277,1.89244,1.89277,34000000.0
2006-10-13 17:58:00,1.89303,1.89331,1.89303,1.89325,44000000.0
2006-10-13 17:59:00,1.89299,1.89307,1.89294,1.89307,39000000.0
2006-10-13 18:00:00,1.89312,1.89312,1.89299,1.89299,32000000.0
2006-10-13 18:01:00,1.89296,1.89304,1.89289,1.89301,52000000.0
2006-10-13 18:02:00,1.8931,1.89323,1.8931,1.89321,30000000.0
2006-10-13 18:03:00,1.89329,1.89346,1.89327,1.89346,38000000.0
2006-10-13 18:05:00,1.89354,1.89367,1.89354,1.89364,36000000.0
2006-10-13 18:07:00,1.89361,1.89375,1.8936,1.89375,38000000.0
2006-10-13 18:08:00,1.8939,1.89428,1.89389,1.89423,56000000.0
2006-10-13 18:09:00,1.89419,1.89424,1.89412,1.89424,34000000.0
2006-10-13 18:10:00,1.89423,1.89423,1.89405,1.89411,26000000.0
2006-10-13 18:11:00,1.89417,1.89417,1.89411,1.89412,34000000.0
2006-10-13 18:12:00,1.89406,1.89412,1.894,1.894,24000000.0
2006-10-13 18:13:00,1.89403,1.89403,1.89395,1.89396,30000000.0
2006-10-13 18:14:00,1.89388,1.89395,1.89388,1.89391,22000000.0
2006-10-13 18:15:00,1.89395,1.8941,1.89395,1.8941,21000000.0
2006-10-13 18:16:00,1.89403,1.89421,1.89401,1.89405,66000000.0
2006-10-13 18:17:00,1.89393,1.89407,1.89392,1.89397,60000000.0
2006-10-13 18:18:00,1.89389,1.89391,1.89379,1.89379,33000000.0
2006-10-13 18:20:00,1.89389,1.89395,1.89381,1.89393,61000000.0
2006-10-13 18:21:00,1.89393,1.89393,1.89383,1.89383,37000000.0
2006-10-13 18:22:00,1.89378,1.8938,1.89362,1.89369,49000000.0
2006-10-13 18:23:00,1.89361,1.89365,1.89344,1.89355,34000000.0
2006-10-13 18:26:00,1.89373,1.89378,1.89373,1.89378,43000000.0
2006-10-13 18:27:00,1.89382,1.89389,1.89379,1.89379,35000000.0
2006-10-13 18:28:00,1.89383,1.89393,1.89383,1.89393,18000000.0
2006-10-13 18:29:00,1.89384,1.8939,1.89383,1.89388,24000000.0
2006-10-13 18:31:00,1.89393,1.89398,1.89384,1.89392,46000000.0
2006-10-13 18:32:00,1.89396,1.8941,1.89387,1.8941,55000000.0
2006-10-13 18:33:00,1.89408,1.89409,1.89398,1.89399,29000000.0
2006-10-13 18:34:00,1.89406,1.89423,1.89406,1.89413,32000000.0
2006-10-13 18:35:00,1.89385,1.894,1.89378,1.89386,47000000.0
2006-10-13 18:37:00,1.89365,1.89382,1.89362,1.89377,63000000.0
2006-10-13 18:38:00,1.8937,1.8937,1.89343,1.89343,61000000.0
2006-10-13 18:39:00,1.89353,1.89368,1.89349,1.89352,37000000.0
2006-10-13 18:40:00,1.89366,1.89376,1.8935,1.89376,52000000.0
2006-10-13 18:41:00,1.89381,1.89394,1.89367,1.89389,68000000.0
2006-10-13 18:42:00,1.89386,1.89388,1.89375,1.8938,40000000.0
2006-10-13 18:43:00,1.89386,1.89391,1.89386,1.89391,39000000.0
2006-10-13 18:46:00,1.89381,1.89396,1.89375,1.89384,61000000.0
2006-10-13 18:47:00,1.89382,1.89386,1.89369,1.89386,41000000.0
2006-10-13 18:48:00,1.89392,1.89392,1.89382,1.89382,26000000.0
2006-10-13 18:51:00,1.89374,1.89374,1.89362,1.89364,17000000.0
2006-10-13 18:52:00,1.89374,1.8938,1.89365,1.89377,33000000.0
2006-10-13 18:55:00,1.89376,1.89376,1.89345,1.89353,22000000.0
2006-10-13 18:56:00,1.89354,1.89369,1.89344,1.89355,16000000.0
2006-10-13 18:57:00,1.89353,1.89373,1.89353,1.89362,15000000.0
2006-10-13 18:58:00,1.89351,1.89351,1.89346,1.8935,19000000.0
2006-10-13 18:59:00,1.89359,1.89365,1.89357,1.89365,26000000.0
2006-10-13 19:01:00,1.89359,1.89363,1.89341,1.89341,18000000.0
2006-10-13 19:02:00,1.89343,1.89369,1.89342,1.89369,23000000.0
2006-10-13 19:03:00,1.89378,1.89378,1.8937,1.8937,21000000.0
2006-10-13 19:05:00,1.89374,1.89378,1.89372,1.89374,42000000.0
2006-10-13 19:06:00,1.89362,1.89381,1.89352,1.89368,63000000.0
2006-10-13 19:07:00,1.89365,1.89366,1.89344,1.8935,39000000.0
2006-10-13 19:08:00,1.89343,1.89346,1.89338,1.89338,32000000.0
2006-10-13 19:09:00,1.89343,1.89354,1.89327,1.89336,56000000.0
2006-10-13 19:10:00,1.8934,1.89354,1.89337,1.89344,27000000.0
2006-10-13 19:11:00,1.8934,1.8935,1.89328,1.89347,36000000.0
2006-10-13 19:13:00,1.8934,1.89344,1.89335,1.89343,23000000.0
2006-10-13 19:14:00,1.89341,1.89341,1.89327,1.89336,37000000.0
2006-10-13 19:15:00,1.89336,1.89341,1.89329,1.8934,17000000.0
2006-10-13 19:16:00,1.89358,1.89385,1.89358,1.89385,23000000.0
2006-10-13 19:17:00,1.8939,1.89405,1.8939,1.89405,17000000.0
2006-10-13 19:18:00,1.89402,1.89403,1.89396,1.89399,30000000.0
2006-10-13 19:20:00,1.89397,1.8941,1.89397,1.8941,23000000.0
2006-10-13 19:22:00,1.89416,1.89424,1.89404,1.89421,25000000.0
2006-10-13 19:23:00,1.89419,1.89427,1.89419,1.89426,12000000.0
2006-10-13 19:24:00,1.89422,1.89427,1.89405,1.89425,39000000.0
2006-10-13 19:25:00,1.89424,1.89435,1.89413,1.89432,49000000.0
2006-10-13 19:26:00,1.89432,1.89432,1.89422,1.89424,48000000.0
2006-10-13 19:30:00,1.89424,1.89424,1.89383,1.89392,32000000.0
2006-10-13 19:31:00,1.89402,1.89439,1.89402,1.89408,28000000.0
2006-10-13 19:34:00,1.89422,1.89422,1.89388,1.89405,49000000.0
2006-10-13 19:37:00,1.89408,1.89413,1.89398,1.894,26000000.0
2006-10-13 19:38:00,1.89393,1.89396,1.89383,1.89391,8000000.0
2006-10-13 19:40:00,1.89387,1.89429,1.89387,1.89409,16000000.0
2006-10-13 19:41:00,1.89419,1.89434,1.8941,1.89434,17000000.0
2006-10-13 19:42:00,1.89451,1.89471,1.89447,1.89471,19000000.0
2006-10-13 19:43:00,1.89476,1.89496,1.89476,1.89488,21000000.0
2006-10-13 19:44:00,1.89496,1.89499,1.89488,1.89488,21000000.0
2006-10-13 19:45:00,1.89476,1.89493,1.89462,1.89478,33000000.0
2006-10-13 19:46:00,1.89486,1.89531,1.89486,1.89531,18000000.0
2006-10-13 19:47:00,1.89553,1.89553,1.89541,1.8955,22000000.0
2006-10-13 19:48:00,1.89574,1.89587,1.89566,1.89575,18000000.0
2006-10-13 19:50:00,1.89553,1.89553,1.89543,1.89547,23000000.0
2006-10-13 19:51:00,1.8955,1.8955,1.89349,1.89544,7000000.0
2006-10-13 19:52:00,1.89547,1.89552,1.89541,1.89551,15000000.0
2006-10-13 19:53:00,1.89535,1.89535,1.89522,1.89531,21000000.0
2006-10-13 19:54:00,1.89527,1.89537,1.89527,1.89529,9000000.0
2006-10-13 19:55:00,1.89527,1.89541,1.89505,1.89541,30000000.0
2006-10-13 19:56:00,1.89549,1.89553,1.89543,1.89548,20000000.0
2006-10-13 19:58:00,1.89547,1.89547,1.89534,1.89535,13000000.0
2006-10-13 20:00:00,1.89534,1.89541,1.8953,1.89534,23000000.0
2006-10-13 20:03:00,1.89517,1.89537,1.89517,1.89537,18000000.0
2006-10-13 20:04:00,1.89552,1.8957,1.89549,1.89568,27000000.0
2006-10-13 20:07:00,1.89575,1.89583,1.89555,1.89555,29000000.0
2006-10-13 20:09:00,1.89569,1.89571,1.89558,1.89558,17000000.0
2006-10-13 20:11:00,1.89547,1.89564,1.89533,1.89564,10000000.0
2006-10-13 20:13:00,1.89574,1.89574,1.89544,1.8956,17000000.0
2006-10-13 20:14:00,1.89539,1.8955,1.89534,1.89546,15000000.0
2006-10-13 20:15:00,1.89544,1.8955,1.89538,1.89541,10000000.0
2006-10-13 20:16:00,1.89538,1.89538,1.8952,1.8952,22000000.0
2006-10-13 20:17:00,1.89511,1.89511,1.89454,1.89482,7000000.0
2006-10-13 20:19:00,1.89501,1.89515,1.89501,1.89505,9000000.0
2006-10-13 20:22:00,1.89511,1.89515,1.89507,1.89508,12000000.0
2006-10-13 20:24:00,1.89498,1.89517,1.89496,1.89496,15000000.0
2006-10-13 20:26:00,1.89494,1.89515,1.89492,1.89502,22000000.0
2006-10-13 20:27:00,1.89487,1.89504,1.89486,1.89501,11000000.0
2006-10-13 20:28:00,1.89498,1.89511,1.89497,1.89511,7000000.0
2006-10-13 20:29:00,1.89518,1.89531,1.89513,1.89516,20000000.0
2006-10-13 20:30:00,1.89524,1.89529,1.89508,1.89511,27000000.0
2006-10-13 20:31:00,1.89541,1.89548,1.89541,1.89546,5000000.0
2006-10-13 20:32:00,1.89546,1.89555,1.89542,1.89547,20000000.0
2006-10-13 20:33:00,1.89559,1.8956,1.89538,1.89547,14000000.0
2006-10-13 20:34:00,1.89536,1.89538,1.89525,1.89526,28000000.0
2006-10-13 20:35:00,1.89518,1.8952,1.89509,1.89512,23000000.0
2006-10-13 20:36:00,1.89511,1.89511,1.89501,1.89501,11000000.0
2006-10-13 20:37:00,1.89501,1.89508,1.89498,1.89502,7000000.0
2006-10-13 20:38:00,1.89508,1.89524,1.89507,1.89524,10000000.0
2006-10-13 20:39:00,1.89515,1.89521,1.89511,1.89511,9000000.0
2006-10-13 20:40:00,1.89507,1.8951,1.89485,1.89485,8000000.0
2006-10-13 20:41:00,1.89488,1.89501,1.89488,1.89501,8000000.0
2006-10-13 20:42:00,1.89511,1.89517,1.89499,1.89499,15000000.0
2006-10-13 20:43:00,1.89508,1.89513,1.89506,1.89513,12000000.0
2006-10-13 20:46:00,1.89523,1.89529,1.89518,1.89527,9000000.0
2006-10-13 20:47:00,1.89526,1.89526,1.89513,1.89525,11000000.0
2006-10-13 20:50:00,1.89537,1.89547,1.89533,1.89547,7000000.0
2006-10-13 20:51:00,1.89551,1.89559,1.8955,1.89559,18000000.0
2006-10-13 20:52:00,1.89556,1.89562,1.89551,1.89552,15000000.0
2006-10-13 20:53:00,1.89553,1.89561,1.89553,1.89561,8000000.0
2006-10-13 20:54:00,1.89552,1.89562,1.89549,1.89553,10000000.0
2006-10-13 20:55:00,1.89539,1.89544,1.89532,1.89543,5000000.0
2006-10-13 20:56:00,1.89549,1.89551,1.89542,1.89551,8000000.0
2006-10-13 20:57:00,1.89548,1.89555,1.89544,1.89544,18000000.0
2006-10-13 20:58:00,1.89539,1.89539,1.89532,1.89536,14000000.0
2006-10-13 20:59:00,1.89524,1.89529,1.89519,1.89519,8000000.0
2006-10-13 21:01:00,1.89504,1.89504,1.89495,1.89496,16000000.0
2006-10-13 21:02:00,1.8949,1.89512,1.8949,1.89502,8000000.0
2006-10-13 21:03:00,1.89492,1.89501,1.89488,1.89499,13000000.0
2006-10-13 21:04:00,1.89499,1.89499,1.89482,1.89491,8000000.0
2006-10-13 21:05:00,1.89481,1.89481,1.89464,1.89465,11000000.0
2006-10-13 21:06:00,1.89467,1.89474,1.89464,1.89466,8000000.0
2006-10-13 21:07:00,1.89464,1.89472,1.89453,1.89457,7000000.0
2006-10-13 21:08:00,1.89465,1.89465,1.89453,1.89453,11000000.0
2006-10-13 21:10:00,1.89445,1.89445,1.89385,1.89387,10000000.0
2006-10-13 21:11:00,1.89397,1.89407,1.89397,1.894,8000000.0
2006-10-13 21:12:00,1.89415,1.89418,1.89227,1.89412,10000000.0
2006-10-13 21:13:00,1.89408,1.89417,1.89408,1.89414,8000000.0
2006-10-13 21:14:00,1.89417,1.89424,1.8941,1.89424,7000000.0
2006-10-13 21:15:00,1.8942,1.89425,1.89411,1.89411,11000000.0
2006-10-13 21:16:00,1.89411,1.89411,1.894,1.894,9000000.0
2006-10-13 21:17:00,1.89409,1.89411,1.89394,1.89405,7000000.0
2006-10-13 21:18:00,1.89395,1.89409,1.89395,1.89409,7000000.0
2006-10-13 21:19:00,1.8941,1.89412,1.89393,1.89398,8000000.0
2006-10-13 21:22:00,1.89411,1.89411,1.89402,1.89411,7000000.0
2006-10-13 21:23:00,1.89395,1.89406,1.89389,1.89399,10000000.0
2006-10-13 21:26:00,1.89393,1.89393,1.89375,1.89375,5000000.0
2006-10-13 21:28:00,1.89397,1.89404,1.89391,1.89404,20000000.0
2006-10-13 21:29:00,1.89404,1.89409,1.89389,1.89405,8000000.0
2006-10-13 21:31:00,1.89391,1.89391,1.89378,1.89384,4000000.0
2006-10-13 21:32:00,1.89382,1.89382,1.89359,1.89368,7000000.0
2006-10-13 21:34:00,1.89375,1.89382,1.89373,1.89381,10000000.0
2006-10-13 21:35:00,1.89378,1.89386,1.89373,1.89386,11000000.0
2006-10-13 21:36:00,1.89392,1.89394,1.89382,1.89394,11000000.0
2006-10-13 21:38:00,1.89391,1.89391,1.89345,1.89352,26000000.0
2006-10-13 21:39:00,1.89365,1.89387,1.89358,1.89365,18000000.0
2006-10-13 21:40:00,1.89371,1.89378,1.89361,1.89378,12000000.0
2006-10-13 21:42:00,1.89372,1.8938,1.89372,1.89378,7000000.0
2006-10-13 21:45:00,1.89361,1.8939,1.89361,1.8939,7000000.0
2006-10-13 21:47:00,1.89391,1.89402,1.89391,1.894,5000000.0
2006-10-13 21:48:00,1.89395,1.89395,1.89386,1.89389,7000000.0
2006-10-13 21:49:00,1.8939,1.89418,1.8939,1.89418,8000000.0
2006-10-13 21:50:00,1.89433,1.89441,1.89433,1.89441,10000000.0
2006-10-13 21:51:00,1.89445,1.89462,1.89445,1.89461,7000000.0
2006-10-13 21:52:00,1.89449,1.89455,1.89439,1.89449,7000000.0
2006-10-13 21:53:00,1.89451,1.89466,1.89445,1.89445,8000000.0
2006-10-13 21:54:00,1.89449,1.89449,1.89438,1.89438,9000000.0
2006-10-13 21:55:00,1.8944,1.89441,1.89422,1.89437,11000000.0
2006-10-13 21:56:00,1.89432,1.89432,1.89427,1.89427,6000000.0
2006-10-13 21:57:00,1.8941,1.89425,1.8941,1.89417,13000000.0
2006-10-13 21:58:00,1.89421,1.89427,1.89419,1.89423,6000000.0
2006-10-13 21:59:00,1.89416,1.89433,1.89409,1.89412,25000000.0
2006-10-13 22:00:00,1.89419,1.89421,1.89406,1.89413,12000000.0
2006-10-13 22:01:00,1.89423,1.89423,1.89414,1.89417,6000000.0
2006-10-13 22:02:00,1.89403,1.89407,1.89402,1.89404,11000000.0
2006-10-13 22:03:00,1.89418,1.89436,1.89418,1.89432,9000000.0
2006-10-13 22:04:00,1.89438,1.89438,1.8941,1.8941,11000000.0
2006-10-13 22:05:00,1.89432,1.89439,1.89429,1.89434,5000000.0
2006-10-13 22:08:00,1.89436,1.89447,1.89432,1.89447,6000000.0
2006-10-13 22:09:00,1.89437,1.89443,1.89437,1.89439,13000000.0
2006-10-13 22:10:00,1.89445,1.89445,1.8943,1.89431,9000000.0
2006-10-13 22:11:00,1.89438,1.89438,1.89416,1.89425,8000000.0
2006-10-13 22:12:00,1.89411,1.89428,1.89411,1.89428,15000000.0
2006-10-13 22:13:00,1.89429,1.89429,1.89418,1.89418,10000000.0
2006-10-13 22:14:00,1.89413,1.8942,1.89413,1.89418,13000000.0
2006-10-13 22:15:00,1.89421,1.8944,1.89421,1.8944,7000000.0
2006-10-13 22:17:00,1.89431,1.89437,1.89429,1.89437,16000000.0
2006-10-13 22:18:00,1.89454,1.89454,1.89439,1.89442,5000000.0
2006-10-13 22:19:00,1.89448,1.89453,1.89439,1.89447,6000000.0
2006-10-13 22:20:00,1.89426,1.89446,1.89397,1.89446,7000000.0
2006-10-13 22:21:00,1.89429,1.89429,1.89416,1.8942,11000000.0
2006-10-13 22:22:00,1.89435,1.89446,1.89435,1.89441,8000000.0
2006-10-13 22:23:00,1.89434,1.89455,1.89434,1.89455,15000000.0
2006-10-13 22:24:00,1.89464,1.89488,1.89464,1.89468,10000000.0
2006-10-13 22:25:00,1.89487,1.89502,1.89487,1.89501,5000000.0
2006-10-13 22:26:00,1.89481,1.8949,1.89458,1.8949,10000000.0
2006-10-13 22:28:00,1.89492,1.89502,1.89492,1.89497,8000000.0
2006-10-13 22:29:00,1.89489,1.89494,1.89479,1.89479,7000000.0
2006-10-13 22:30:00,1.89479,1.89479,1.89472,1.89475,5000000.0
2006-10-13 22:31:00,1.89477,1.89485,1.89464,1.89464,7000000.0
2006-10-13 22:32:00,1.89473,1.89481,1.89465,1.89479,7000000.0
2006-10-13 22:35:00,1.89493,1.89499,1.8948,1.89499,8000000.0
2006-10-13 22:37:00,1.89495,1.89509,1.89495,1.89509,28000000.0
2006-10-13 22:39:00,1.89509,1.89509,1.89499,1.89499,11000000.0
2006-10-13 22:40:00,1.89499,1.89503,1.89494,1.89502,9000000.0
2006-10-13 22:41:00,1.89505,1.89513,1.89505,1.89506,16000000.0
2006-10-13 22:42:00,1.89507,1.89521,1.89506,1.8951,9000000.0
2006-10-13 22:46:00,1.89509,1.89522,1.89498,1.895,9000000.0
2006-10-13 22:47:00,1.89498,1.89498,1.89489,1.89489,16000000.0
2006-10-13 22:49:00,1.89482,1.89482,1.89461,1.89461,12000000.0
2006-10-13 22:50:00,1.89462,1.89462,1.89453,1.89453,16000000.0
2006-10-13 22:51:00,1.89468,1.89468,1.89446,1.89449,7000000.0
2006-10-15 23:07:00,1.89449,1.89449,1.8942,1.89421,8000000.0
2006-10-15 23:08:00,1.89402,1.89407,1.894,1.89403,15000000.0
2006-10-15 23:09:00,1.89395,1.89399,1.8939,1.89399,7000000.0
2006-10-15 23:10:00,1.8941,1.89412,1.894,1.894,8000000.0
2006-10-15 23:11:00,1.89407,1.89414,1.894,1.894,8000000.0
2006-10-15 23:12:00,1.8941,1.89416,1.89398,1.8941,8000000.0
2006-10-15 23:13:00,1.89404,1.89404,1.8939,1.89391,7000000.0
2006-10-15 23:15:00,1.89382,1.89395,1.89382,1.89395,8000000.0
2006-10-15 23:16:00,1.89409,1.89419,1.89399,1.89415,9000000.0
2006-10-15 23:17:00,1.89393,1.89416,1.89391,1.89404,7000000.0
2006-10-15 23:18:00,1.89406,1.89412,1.89374,1.894,7000000.0
2006-10-15 23:19:00,1.89394,1.8941,1.8937,1.89409,9000000.0
2006-10-15 23:20:00,1.8941,1.89415,1.89381,1.89394,9000000.0
2006-10-15 23:21:00,1.89405,1.89409,1.89395,1.89397,5000000.0
2006-10-15 23:22:00,1.89387,1.89416,1.89387,1.89403,7000000.0
2006-10-15 23:23:00,1.89411,1.89411,1.89405,1.89407,6000000.0
2006-10-15 23:24:00,1.894,1.89409,1.89393,1.894,9000000.0
2006-10-15 23:25:00,1.89394,1.89394,1.89339,1.89361,10000000.0
2006-10-15 23:26:00,1.89374,1.89374,1.89359,1.89359,5000000.0
2006-10-15 23:27:00,1.8933,1.8933,1.89315,1.89329,5000000.0
2006-10-15 23:28:00,1.89345,1.89353,1.89345,1.8935,7000000.0
2006-10-15 23:29:00,1.8933,1.89335,1.89322,1.89335,25000000.0
2006-10-15 23:30:00,1.89338,1.8935,1.89337,1.8935,7000000.0
2006-10-15 23:31:00,1.89332,1.89343,1.89332,1.89343,14000000.0
2006-10-15 23:32:00,1.89334,1.89351,1.89317,1.89333,9000000.0
2006-10-15 23:33:00,1.89344,1.89355,1.89344,1.89355,5000000.0
2006-10-15 23:34:00,1.89353,1.89364,1.8934,1.8934,6000000.0
2006-10-15 23:35:00,1.89338,1.89338,1.89322,1.89324,12000000.0
2006-10-15 23:36:00,1.89316,1.89316,1.89281,1.89295,9000000.0
2006-10-15 23:37:00,1.89301,1.89316,1.89301,1.89308,8000000.0
2006-10-15 23:38:00,1.89317,1.89338,1.89317,1.89333,8000000.0
2006-10-15 23:39:00,1.89314,1.89326,1.893,1.89309,11000000.0
2006-10-15 23:40:00,1.8931,1.89315,1.89283,1.89283,21000000.0
2006-10-15 23:41:00,1.89324,1.89332,1.89305,1.89332,7000000.0
2006-10-15 23:42:00,1.8931,1.89324,1.8931,1.89322,19000000.0
2006-10-15 23:43:00,1.8934,1.89341,1.8933,1.89332,7000000.0
2006-10-15 23:44:00,1.89323,1.89336,1.89322,1.89322,8000000.0
2006-10-15 23:45:00,1.89319,1.89323,1.89303,1.89323,7000000.0
2006-10-15 23:48:00,1.89326,1.8933,1.89314,1.8933,8000000.0
2006-10-15 23:49:00,1.89339,1.89339,1.89305,1.89305,8000000.0
2006-10-15 23:53:00,1.893,1.89325,1.893,1.89309,10000000.0
2006-10-15 23:55:00,1.89284,1.89299,1.8928,1.89299,9000000.0
2006-10-15 23:56:00,1.89293,1.89319,1.89292,1.89298,12000000.0
2006-10-15 23:57:00,1.89324,1.89335,1.89324,1.89335,6000000.0
2006-10-15 23:58:00,1.89315,1.89315,1.89285,1.89285,8000000.0
2006-10-16 00:00:00,1.89324,1.89329,1.89308,1.89322,7000000.0
2006-10-16 00:02:00,1.89297,1.89297,1.89258,1.89258,9000000.0
2006-10-16 00:06:00,1.89291,1.89308,1.89287,1.89308,8000000.0
2006-10-16 00:07:00,1.89339,1.89359,1.89329,1.89359,9000000.0
2006-10-16 00:08:00,1.89339,1.89347,1.89337,1.89342,8000000.0
2006-10-16 00:09:00,1.89355,1.89371,1.89355,1.89361,9000000.0
2006-10-16 00:10:00,1.89337,1.89344,1.89334,1.89343,23000000.0
2006-10-16 00:11:00,1.89362,1.89375,1.89359,1.89375,11000000.0
2006-10-16 00:12:00,1.89374,1.89374,1.89342,1.89343,9000000.0
2006-10-16 00:17:00,1.89347,1.89365,1.89344,1.89358,7000000.0
2006-10-16 00:18:00,1.89324,1.89324,1.89315,1.89315,8000000.0
2006-10-16 00:20:00,1.89331,1.89334,1.89323,1.89328,9000000.0
2006-10-16 00:21:00,1.8933,1.89344,1.8933,1.89343,8000000.0
2006-10-16 00:23:00,1.89323,1.89323,1.89307,1.89322,7000000.0
2006-10-16 00:24:00,1.89304,1.89316,1.89296,1.89299,8000000.0
2006-10-16 00:25:00,1.89289,1.89292,1.89282,1.89286,11000000.0
2006-10-16 00:26:00,1.89306,1.89311,1.8928,1.89311,7000000.0
2006-10-16 00:27:00,1.89282,1.89287,1.89278,1.89281,10000000.0
2006-10-16 00:28:00,1.89289,1.89312,1.89282,1.89282,8000000.0
2006-10-16 00:29:00,1.89291,1.89299,1.89279,1.89299,6000000.0
2006-10-16 00:30:00,1.89299,1.8932,1.89288,1.8932,7000000.0
2006-10-16 00:31:00,1.89325,1.89333,1.89325,1.89333,7000000.0
2006-10-16 00:32:00,1.8933,1.89338,1.89307,1.89326,7000000.0
2006-10-16 00:34:00,1.89316,1.89316,1.89299,1.89308,7000000.0
2006-10-16 00:36:00,1.89319,1.89319,1.89303,1.89312,5000000.0
2006-10-16 00:37:00,1.89299,1.893,1.89283,1.89292,6000000.0
2006-10-16 00:38:00,1.89286,1.89309,1.89284,1.89304,7000000.0
2006-10-16 00:39:00,1.89324,1.89341,1.89316,1.89335,10000000.0
2006-10-16 00:41:00,1.89337,1.89337,1.89329,1.89334,6000000.0
2006-10-16 00:42:00,1.89328,1.89328,1.89312,1.89312,8000000.0
2006-10-16 00:43:00,1.89304,1.89316,1.89303,1.89316,4000000.0
2006-10-16 00:46:00,1.89331,1.89337,1.89326,1.89332,10000000.0
2006-10-16 00:48:00,1.89328,1.89328,1.89312,1.89323,8000000.0
2006-10-16 00:50:00,1.89316,1.89335,1.89315,1.89327,10000000.0
2006-10-16 00:54:00,1.89335,1.89335,1.89317,1.89327,10000000.0
2006-10-16 00:55:00,1.89335,1.89342,1.89326,1.89342,7000000.0
2006-10-16 01:00:00,1.89349,1.89362,1.89343,1.8935,19000000.0
2006-10-16 01:01:00,1.89347,1.89368,1.89333,1.89341,12000000.0
2006-10-16 01:02:00,1.89339,1.89359,1.89333,1.8934,8000000.0
2006-10-16 01:03:00,1.89344,1.89344,1.89319,1.89324,7000000.0
2006-10-16 01:04:00,1.89334,1.89347,1.89327,1.89332,8000000.0
2006-10-16 01:07:00,1.89339,1.89347,1.89336,1.89337,11000000.0
2006-10-16 01:08:00,1.89343,1.8935,1.89327,1.89342,10000000.0
2006-10-16 01:09:00,1.89341,1.89341,1.89323,1.89327,8000000.0
2006-10-16 01:11:00,1.89354,1.89371,1.89351,1.89353,11000000.0
2006-10-16 01:13:00,1.89364,1.89364,1.89351,1.89354,8000000.0
2006-10-16 01:14:00,1.89362,1.89364,1.8935,1.89358,10000000.0
2006-10-16 01:15:00,1.89354,1.89357,1.89339,1.89357,10000000.0
2006-10-16 01:17:00,1.89361,1.89361,1.89331,1.89331,11000000.0
2006-10-16 01:19:00,1.89365,1.89365,1.89341,1.89341,11000000.0
2006-10-16 01:21:00,1.89361,1.89365,1.89355,1.89365,7000000.0
2006-10-16 01:26:00,1.89363,1.89364,1.89351,1.89351,14000000.0
2006-10-16 01:27:00,1.89348,1.89348,1.89322,1.89325,15000000.0
2006-10-16 01:28:00,1.89305,1.89338,1.89301,1.89338,9000000.0
2006-10-16 01:29:00,1.89332,1.89372,1.89332,1.89372,10000000.0
2006-10-16 01:30:00,1.89373,1.89376,1.89365,1.89365,10000000.0
2006-10-16 01:31:00,1.89365,1.89365,1.89344,1.89359,7000000.0
2006-10-16 01:32:00,1.89362,1.89365,1.89352,1.89359,18000000.0
2006-10-16 01:33:00,1.89343,1.89343,1.89327,1.89342,6000000.0
2006-10-16 01:36:00,1.89354,1.89355,1.8935,1.89352,9000000.0
2006-10-16 01:37:00,1.89352,1.89356,1.89331,1.89351,5000000.0
2006-10-16 01:38:00,1.89349,1.89355,1.89349,1.89349,12000000.0
2006-10-16 01:39:00,1.89337,1.89347,1.89337,1.89345,12000000.0
2006-10-16 01:48:00,1.89344,1.89356,1.89335,1.89356,7000000.0
2006-10-16 01:50:00,1.89352,1.89352,1.8934,1.8934,10000000.0
2006-10-16 01:51:00,1.89339,1.89347,1.89333,1.89333,16000000.0
2006-10-16 01:52:00,1.89323,1.89328,1.89314,1.89314,13000000.0
2006-10-16 01:53:00,1.8931,1.8932,1.8931,1.8932,7000000.0
2006-10-16 01:55:00,1.89304,1.8931,1.89287,1.89295,11000000.0
2006-10-16 01:56:00,1.89302,1.89303,1.89291,1.89303,17000000.0
2006-10-16 01:57:00,1.893,1.8931,1.893,1.89308,13000000.0
2006-10-16 01:58:00,1.89307,1.89314,1.89305,1.89305,10000000.0
2006-10-16 01:59:00,1.89301,1.89301,1.89285,1.89291,7000000.0
2006-10-16 02:00:00,1.89291,1.89307,1.89291,1.89307,10000000.0
2006-10-16 02:01:00,1.89302,1.89313,1.89292,1.89298,8000000.0
2006-10-16 02:02:00,1.89305,1.89312,1.89291,1.89311,7000000.0
2006-10-16 02:03:00,1.89339,1.89407,1.89192,1.89353,10000000.0
2006-10-16 02:04:00,1.89334,1.89334,1.89317,1.89322,7000000.0
2006-10-16 02:05:00,1.8931,1.89334,1.8931,1.89328,10000000.0
2006-10-16 02:06:00,1.89323,1.89323,1.89308,1.89309,10000000.0
2006-10-16 02:08:00,1.89326,1.89334,1.8932,1.89331,8000000.0
2006-10-16 02:09:00,1.89314,1.89351,1.89314,1.89343,7000000.0
2006-10-16 02:10:00,1.89325,1.89334,1.89297,1.89297,9000000.0
2006-10-16 02:11:00,1.89316,1.89316,1.89299,1.89299,8000000.0
2006-10-16 02:13:00,1.89305,1.89306,1.89298,1.89306,7000000.0
2006-10-16 02:14:00,1.89292,1.89312,1.89292,1.89312,9000000.0
2006-10-16 02:15:00,1.89303,1.89305,1.89278,1.89285,8000000.0
2006-10-16 02:16:00,1.89272,1.89276,1.89267,1.89273,8000000.0
2006-10-16 02:17:00,1.89275,1.89275,1.89252,1.89267,6000000.0
2006-10-16 02:18:00,1.89254,1.8927,1.89254,1.89261,7000000.0
2006-10-16 02:19:00,1.89266,1.89277,1.89244,1.89277,11000000.0
2006-10-16 02:20:00,1.89284,1.89289,1.89275,1.8928,6000000.0
2006-10-16 02:21:00,1.89284,1.8929,1.89277,1.89281,7000000.0
2006-10-16 02:25:00,1.89289,1.89304,1.89286,1.89292,11000000.0
2006-10-16 02:26:00,1.89286,1.8929,1.89275,1.8929,8000000.0
2006-10-16 02:27:00,1.89297,1.89312,1.89287,1.893,9000000.0
2006-10-16 02:28:00,1.89304,1.89318,1.89295,1.89318,10000000.0
2006-10-16 02:29:00,1.89305,1.89308,1.89289,1.89306,7000000.0
2006-10-16 02:30:00,1.89305,1.89317,1.89303,1.89317,5000000.0
2006-10-16 02:31:00,1.89321,1.89326,1.89311,1.89313,8000000.0
2006-10-16 02:32:00,1.8932,1.89333,1.89319,1.89319,8000000.0
2006-10-16 02:33:00,1.89292,1.8933,1.89292,1.8933,8000000.0
2006-10-16 02:35:00,1.89326,1.89331,1.89317,1.89323,11000000.0
2006-10-16 02:36:00,1.89298,1.89329,1.89298,1.8932,7000000.0
2006-10-16 02:37:00,1.89334,1.89334,1.89317,1.89325,7000000.0
2006-10-16 02:38:00,1.89304,1.89317,1.89295,1.89295,7000000.0
2006-10-16 02:39:00,1.89276,1.89306,1.89276,1.89297,8000000.0
2006-10-16 02:41:00,1.89304,1.89304,1.89281,1.89287,8000000.0
2006-10-16 02:42:00,1.89303,1.8931,1.89303,1.89309,4000000.0
2006-10-16 02:43:00,1.89312,1.89312,1.89299,1.89307,9000000.0
2006-10-16 02:44:00,1.89304,1.89315,1.89304,1.89305,7000000.0
2006-10-16 02:45:00,1.89309,1.89311,1.89289,1.89311,8000000.0
2006-10-16 02:46:00,1.8931,1.89324,1.89306,1.89324,8000000.0
2006-10-16 02:47:00,1.89324,1.89324,1.89308,1.89319,9000000.0
2006-10-16 02:50:00,1.89332,1.89339,1.89325,1.89334,7000000.0
2006-10-16 02:51:00,1.89324,1.89326,1.89305,1.89322,8000000.0
2006-10-16 02:52:00,1.89314,1.89326,1.89294,1.89322,6000000.0
2006-10-16 02:53:00,1.89305,1.89316,1.89305,1.89314,8000000.0
2006-10-16 02:54:00,1.89293,1.89293,1.8927,1.8927,8000000.0
2006-10-16 02:55:00,1.89244,1.89252,1.89229,1.89236,8000000.0
2006-10-16 02:57:00,1.89244,1.89244,1.89221,1.8924,8000000.0
2006-10-16 02:58:00,1.89227,1.89229,1.89211,1.89211,6000000.0
2006-10-16 02:59:00,1.89218,1.8923,1.89218,1.8923,9000000.0
2006-10-16 03:00:00,1.89238,1.89245,1.89232,1.89244,6000000.0
2006-10-16 03:02:00,1.89246,1.89256,1.89225,1.89245,11000000.0
2006-10-16 03:03:00,1.89247,1.89247,1.89224,1.89224,7000000.0
2006-10-16 03:04:00,1.89219,1.89234,1.89196,1.89219,7000000.0
2006-10-16 03:05:00,1.89218,1.8923,1.89208,1.8923,8000000.0
2006-10-16 03:06:00,1.89238,1.89238,1.89219,1.89228,8000000.0
2006-10-16 03:07:00,1.89228,1.89235,1.89226,1.8923,8000000.0
2006-10-16 03:08:00,1.89226,1.89226,1.89216,1.89216,5000000.0
2006-10-16 03:09:00,1.89218,1.89222,1.89212,1.89222,8000000.0
2006-10-16 03:12:00,1.89208,1.89208,1.89183,1.89184,7000000.0
2006-10-16 03:13:00,1.8918,1.89194,1.89174,1.89184,11000000.0
2006-10-16 03:14:00,1.89188,1.89193,1.89179,1.89193,11000000.0
2006-10-16 03:15:00,1.89204,1.89206,1.89198,1.89203,7000000.0
2006-10-16 03:17:00,1.89195,1.89202,1.89144,1.89193,11000000.0
2006-10-16 03:18:00,1.89181,1.89192,1.89176,1.89183,10000000.0
2006-10-16 03:19:00,1.89174,1.89181,1.89171,1.89179,6000000.0
2006-10-16 03:20:00,1.89181,1.89181,1.89159,1.89159,7000000.0
2006-10-16 03:22:00,1.89175,1.89183,1.89165,1.89179,7000000.0
2006-10-16 03:23:00,1.89172,1.89172,1.8915,1.89164,7000000.0
2006-10-16 03:24:00,1.89167,1.89167,1.88979,1.89165,8000000.0
2006-10-16 03:25:00,1.89168,1.89188,1.89168,1.89184,8000000.0
2006-10-16 03:28:00,1.89182,1.89188,1.89174,1.89183,10000000.0
2006-10-16 03:30:00,1.89185,1.89193,1.89178,1.89186,7000000.0
2006-10-16 03:31:00,1.89163,1.89178,1.89163,1.89172,9000000.0
2006-10-16 03:32:00,1.89164,1.89165,1.89153,1.89165,6000000.0
2006-10-16 03:33:00,1.8916,1.89168,1.89153,1.8916,7000000.0
2006-10-16 03:34:00,1.8915,1.89162,1.89145,1.89162,8000000.0
2006-10-16 03:36:00,1.89173,1.8918,1.89173,1.89178,5000000.0
2006-10-16 03:37:00,1.89179,1.89183,1.89175,1.8918,9000000.0
2006-10-16 03:39:00,1.89177,1.89182,1.8916,1.8916,8000000.0
2006-10-16 03:40:00,1.89163,1.89169,1.89163,1.89169,3000000.0
2006-10-16 03:44:00,1.89181,1.89195,1.89176,1.89184,7000000.0
2006-10-16 03:45:00,1.89203,1.89213,1.89195,1.89213,8000000.0
2006-10-16 03:47:00,1.89219,1.89239,1.89214,1.89214,7000000.0
2006-10-16 03:48:00,1.89225,1.89229,1.89216,1.89229,7000000.0
2006-10-16 03:49:00,1.89218,1.89223,1.8921,1.89222,8000000.0
2006-10-16 03:50:00,1.89219,1.89226,1.89215,1.89226,8000000.0
2006-10-16 03:51:00,1.89226,1.8923,1.89217,1.89221,9000000.0
2006-10-16 03:52:00,1.89218,1.89226,1.89208,1.89215,8000000.0
2006-10-16 03:54:00,1.89199,1.89201,1.89182,1.89182,7000000.0
2006-10-16 03:55:00,1.89204,1.89214,1.89186,1.89213,7000000.0
2006-10-16 03:56:00,1.89233,1.89239,1.89217,1.89239,7000000.0
2006-10-16 03:57:00,1.89231,1.89254,1.89227,1.89254,8000000.0
2006-10-16 04:00:00,1.89263,1.89269,1.8925,1.89269,6000000.0
2006-10-16 04:01:00,1.89278,1.89278,1.89251,1.89251,7000000.0
2006-10-16 04:02:00,1.89231,1.89248,1.89231,1.89245,8000000.0
2006-10-16 04:03:00,1.89237,1.89245,1.89229,1.89231,8000000.0
2006-10-16 04:04:00,1.89235,1.89248,1.89214,1.89214,8000000.0
2006-10-16 04:05:00,1.89224,1.89224,1.89198,1.89207,8000000.0
2006-10-16 04:06:00,1.89195,1.89211,1.89191,1.89208,9000000.0
2006-10-16 04:07:00,1.89192,1.89195,1.8917,1.89179,11000000.0
2006-10-16 04:08:00,1.89183,1.89186,1.89174,1.89186,7000000.0
2006-10-16 04:09:00,1.89198,1.89198,1.89184,1.89195,7000000.0
2006-10-16 04:10:00,1.89175,1.89196,1.89175,1.89185,8000000.0
2006-10-16 04:12:00,1.89172,1.89186,1.89172,1.89181,7000000.0
2006-10-16 04:13:00,1.8918,1.89205,1.8918,1.89186,8000000.0
2006-10-16 04:14:00,1.89187,1.89195,1.89175,1.8918,7000000.0
2006-10-16 04:15:00,1.89183,1.89195,1.89183,1.89183,7000000.0
2006-10-16 04:16:00,1.89183,1.89197,1.89183,1.89197,4000000.0
2006-10-16 04:17:00,1.8919,1.89191,1.89176,1.89187,7000000.0
2006-10-16 04:18:00,1.89183,1.89194,1.89181,1.89182,8000000.0
2006-10-16 04:19:00,1.89195,1.89196,1.89182,1.89196,8000000.0
2006-10-16 04:21:00,1.89185,1.89195,1.89173,1.89181,8000000.0
2006-10-16 04:22:00,1.89203,1.89207,1.89194,1.89195,9000000.0
2006-10-16 04:23:00,1.89197,1.89197,1.89181,1.89189,7000000.0
2006-10-16 04:24:00,1.89183,1.89198,1.89183,1.89198,9000000.0
2006-10-16 04:26:00,1.89185,1.89202,1.89179,1.89179,7000000.0
2006-10-16 04:27:00,1.892,1.89215,1.89199,1.89201,8000000.0
2006-10-16 04:28:00,1.89212,1.89212,1.89192,1.89203,7000000.0
2006-10-16 04:30:00,1.89207,1.89212,1.89189,1.89209,9000000.0
2006-10-16 04:31:00,1.89208,1.89208,1.89195,1.89195,10000000.0
2006-10-16 04:33:00,1.89192,1.89193,1.89175,1.89175,8000000.0
2006-10-16 04:34:00,1.8919,1.89197,1.89186,1.89195,7000000.0
2006-10-16 04:35:00,1.89204,1.89212,1.89204,1.89205,7000000.0
2006-10-16 04:36:00,1.89205,1.89216,1.89201,1.89201,6000000.0
2006-10-16 04:37:00,1.89201,1.89211,1.89201,1.89202,11000000.0
2006-10-16 04:41:00,1.8921,1.89215,1.89202,1.89208,8000000.0
2006-10-16 04:42:00,1.89206,1.89219,1.89203,1.89215,7000000.0
2006-10-16 04:43:00,1.89217,1.89235,1.892,1.89201,11000000.0
2006-10-16 04:44:00,1.89223,1.89228,1.89213,1.89226,9000000.0
2006-10-16 04:46:00,1.89233,1.89233,1.89229,1.8923,6000000.0
2006-10-16 04:47:00,1.89232,1.8925,1.89222,1.8924,7000000.0
2006-10-16 04:48:00,1.89247,1.89252,1.89238,1.89252,7000000.0
2006-10-16 04:49:00,1.89256,1.8926,1.89232,1.89257,11000000.0
2006-10-16 04:50:00,1.89254,1.89268,1.89254,1.89268,2000000.0
2006-10-16 04:51:00,1.89262,1.89273,1.89257,1.89262,7000000.0
2006-10-16 04:52:00,1.8926,1.8927,1.89252,1.8926,10000000.0
2006-10-16 04:53:00,1.8924,1.8926,1.8921,1.8921,9000000.0
2006-10-16 04:54:00,1.89253,1.8926,1.89246,1.89258,7000000.0
2006-10-16 04:55:00,1.89258,1.89268,1.89257,1.89268,8000000.0
2006-10-16 04:56:00,1.89267,1.89276,1.89255,1.89256,7000000.0
2006-10-16 04:57:00,1.89253,1.89271,1.89253,1.8927,8000000.0
2006-10-16 04:59:00,1.89275,1.89275,1.89263,1.8927,8000000.0
2006-10-16 05:00:00,1.8926,1.89272,1.89258,1.89261,7000000.0
2006-10-16 05:02:00,1.89271,1.89273,1.89256,1.8927,7000000.0
2006-10-16 05:04:00,1.89254,1.89277,1.89254,1.89274,7000000.0
2006-10-16 05:06:00,1.89269,1.89283,1.89265,1.89265,8000000.0
2006-10-16 05:10:00,1.89269,1.89269,1.89253,1.89262,7000000.0
2006-10-16 05:11:00,1.89274,1.89283,1.89255,1.89272,8000000.0
2006-10-16 05:12:00,1.89273,1.89284,1.8927,1.89276,11000000.0
2006-10-16 05:14:00,1.89282,1.89287,1.89269,1.89279,11000000.0
2006-10-16 05:15:00,1.89271,1.89277,1.89266,1.89266,11000000.0
2006-10-16 05:16:00,1.8928,1.8928,1.89262,1.89262,9000000.0
2006-10-16 05:17:00,1.89244,1.89272,1.89244,1.89272,8000000.0
2006-10-16 05:21:00,1.89261,1.89263,1.89249,1.89249,8000000.0
2006-10-16 05:22:00,1.89256,1.89273,1.89256,1.89265,7000000.0
2006-10-16 05:23:00,1.89267,1.89267,1.89253,1.8926,10000000.0
2006-10-16 05:25:00,1.89268,1.89277,1.89266,1.89271,7000000.0
2006-10-16 05:26:00,1.89273,1.89273,1.89239,1.89252,7000000.0
2006-10-16 05:29:00,1.8926,1.89269,1.89252,1.89269,7000000.0
2006-10-16 05:30:00,1.89274,1.89274,1.89248,1.89248,7000000.0
2006-10-16 05:34:00,1.89274,1.89274,1.89264,1.89272,5000000.0
2006-10-16 05:42:00,1.89279,1.89287,1.89269,1.89287,7000000.0
2006-10-16 05:43:00,1.89287,1.89287,1.89256,1.89272,9000000.0
2006-10-16 05:44:00,1.89281,1.89287,1.89264,1.89286,8000000.0
2006-10-16 05:45:00,1.89279,1.89283,1.89262,1.89282,11000000.0
2006-10-16 05:46:00,1.89274,1.89285,1.89274,1.89283,5000000.0
2006-10-16 05:47:00,1.89296,1.89305,1.89295,1.89295,8000000.0
2006-10-16 05:48:00,1.89309,1.89326,1.89309,1.89317,7000000.0
2006-10-16 05:49:00,1.89302,1.89333,1.89302,1.89321,8000000.0
2006-10-16 05:51:00,1.89322,1.8933,1.89322,1.8933,8000000.0
2006-10-16 05:52:00,1.89314,1.89333,1.89314,1.89333,8000000.0
2006-10-16 05:56:00,1.89326,1.89326,1.89317,1.89317,5000000.0
2006-10-16 05:58:00,1.89318,1.89327,1.89298,1.89327,9000000.0
2006-10-16 05:59:00,1.89326,1.89326,1.89298,1.89316,10000000.0
2006-10-16 06:00:00,1.89319,1.8934,1.89319,1.89335,8000000.0
2006-10-16 06:01:00,1.89324,1.89329,1.89312,1.89312,7000000.0
2006-10-16 06:02:00,1.89326,1.89344,1.89326,1.8933,7000000.0
2006-10-16 06:03:00,1.89337,1.89344,1.89326,1.89331,8000000.0
2006-10-16 06:06:00,1.89349,1.89349,1.89341,1.89342,5000000.0
2006-10-16 06:07:00,1.8934,1.89347,1.8934,1.89342,7000000.0
2006-10-16 06:08:00,1.89329,1.89344,1.89326,1.8934,6000000.0
2006-10-16 06:09:00,1.89345,1.89348,1.89333,1.89341,8000000.0
2006-10-16 06:10:00,1.89342,1.89351,1.89334,1.89347,8000000.0
2006-10-16 06:11:00,1.89342,1.89342,1.89325,1.89333,8000000.0
2006-10-16 06:14:00,1.89346,1.89347,1.89332,1.89337,7000000.0
2006-10-16 06:15:00,1.89338,1.89348,1.89329,1.89339,8000000.0
2006-10-16 06:18:00,1.89329,1.89347,1.89316,1.89347,9000000.0
2006-10-16 06:19:00,1.89352,1.89359,1.89343,1.89343,7000000.0
2006-10-16 06:20:00,1.89354,1.89361,1.8935,1.89361,5000000.0
2006-10-16 06:21:00,1.89362,1.89368,1.8935,1.8936,8000000.0
2006-10-16 06:22:00,1.89362,1.89362,1.89336,1.89341,8000000.0
2006-10-16 06:23:00,1.89344,1.8935,1.89333,1.89341,8000000.0
2006-10-16 06:25:00,1.89348,1.89353,1.89336,1.8934,11000000.0
2006-10-16 06:26:00,1.89337,1.89346,1.89323,1.89335,11000000.0
2006-10-16 06:27:00,1.8934,1.89354,1.8934,1.89349,7000000.0
2006-10-16 06:31:00,1.89375,1.89385,1.89363,1.89385,7000000.0
2006-10-16 06:32:00,1.8938,1.89391,1.8938,1.89382,6000000.0
2006-10-16 06:33:00,1.89391,1.89391,1.8938,1.89386,7000000.0
2006-10-16 06:36:00,1.89374,1.89391,1.8937,1.8937,5000000.0
2006-10-16 06:37:00,1.8937,1.8938,1.89361,1.8938,10000000.0
2006-10-16 06:38:00,1.89368,1.8939,1.89368,1.89383,8000000.0
2006-10-16 06:42:00,1.89393,1.89395,1.89384,1.89385,5000000.0
2006-10-16 06:43:00,1.8938,1.89392,1.8938,1.89383,7000000.0
2006-10-16 06:44:00,1.89382,1.89392,1.89378,1.89392,8000000.0
2006-10-16 06:46:00,1.89392,1.89394,1.89368,1.89394,10000000.0
2006-10-16 06:51:00,1.89395,1.89395,1.89381,1.89388,10000000.0
2006-10-16 06:52:00,1.89393,1.89393,1.89377,1.89389,8000000.0
2006-10-16 06:53:00,1.89386,1.89401,1.89378,1.89383,8000000.0
2006-10-16 06:55:00,1.89383,1.89383,1.89348,1.89374,7000000.0
2006-10-16 06:56:00,1.89383,1.89391,1.89374,1.89388,7000000.0
2006-10-16 06:57:00,1.89383,1.89393,1.89383,1.89389,7000000.0
2006-10-16 07:00:00,1.89388,1.89393,1.89387,1.89387,7000000.0
2006-10-16 07:01:00,1.89389,1.89391,1.89376,1.8939,7000000.0
2006-10-16 07:03:00,1.8938,1.89386,1.89372,1.89382,7000000.0
2006-10-16 07:04:00,1.89384,1.89389,1.89376,1.89384,8000000.0
2006-10-16 07:06:00,1.89366,1.89409,1.89366,1.89395,11000000.0
2006-10-16 07:07:00,1.89386,1.89393,1.89381,1.89393,11000000.0
2006-10-16 07:09:00,1.89393,1.89394,1.89374,1.89394,8000000.0
2006-10-16 07:10:00,1.89383,1.89394,1.89382,1.89388,7000000.0
2006-10-16 07:11:00,1.89387,1.89387,1.89358,1.8937,10000000.0
2006-10-16 07:12:00,1.89377,1.89389,1.89376,1.89389,7000000.0
2006-10-16 07:13:00,1.89392,1.89411,1.89392,1.89408,8000000.0
2006-10-16 07:14:00,1.89407,1.89418,1.89407,1.89415,7000000.0
2006-10-16 07:15:00,1.89417,1.89423,1.89404,1.8941,10000000.0
2006-10-16 07:16:00,1.89413,1.89413,1.894,1.89412,8000000.0
2006-10-16 07:17:00,1.89397,1.89448,1.89397,1.8944,11000000.0
2006-10-16 07:18:00,1.89438,1.89467,1.89435,1.89467,8000000.0
2006-10-16 07:19:00,1.89475,1.89488,1.89473,1.89478,8000000.0
2006-10-16 07:20:00,1.89491,1.89504,1.89468,1.89491,9000000.0
2006-10-16 07:22:00,1.89479,1.89484,1.89468,1.89478,11000000.0
2006-10-16 07:23:00,1.8948,1.89484,1.89461,1.89484,7000000.0
2006-10-16 07:24:00,1.89486,1.89486,1.89464,1.89469,9000000.0
2006-10-16 07:25:00,1.89482,1.89482,1.89465,1.89465,8000000.0
2006-10-16 07:26:00,1.89453,1.8946,1.89442,1.89442,7000000.0
2006-10-16 07:27:00,1.8946,1.8946,1.89442,1.89456,7000000.0
2006-10-16 07:28:00,1.89463,1.89466,1.89456,1.89466,7000000.0
2006-10-16 07:29:00,1.89438,1.8947,1.89438,1.8947,8000000.0
2006-10-16 07:30:00,1.89457,1.89472,1.89456,1.89456,8000000.0
2006-10-16 07:31:00,1.89462,1.89485,1.89462,1.89473,7000000.0
2006-10-16 07:32:00,1.89476,1.8948,1.89459,1.8948,9000000.0
2006-10-16 07:33:00,1.89477,1.89484,1.89466,1.89484,8000000.0
2006-10-16 07:34:00,1.89477,1.89477,1.89451,1.89451,11000000.0
2006-10-16 07:36:00,1.89458,1.89471,1.89458,1.89471,7000000.0
2006-10-16 07:37:00,1.89461,1.89463,1.89439,1.89439,7000000.0
2006-10-16 07:38:00,1.89435,1.89435,1.89411,1.89422,11000000.0
2006-10-16 07:39:00,1.89423,1.89423,1.89411,1.89413,7000000.0
2006-10-16 07:40:00,1.89405,1.89405,1.8939,1.8939,8000000.0
2006-10-16 07:41:00,1.89393,1.89399,1.89383,1.89387,9000000.0
2006-10-16 07:42:00,1.89403,1.89409,1.89394,1.89394,11000000.0
2006-10-16 07:43:00,1.89395,1.89403,1.89392,1.89403,7000000.0
2006-10-16 07:44:00,1.89399,1.89401,1.89387,1.89394,7000000.0
2006-10-16 07:45:00,1.89395,1.89395,1.89384,1.89391,7000000.0
2006-10-16 07:46:00,1.89391,1.89393,1.89374,1.89379,7000000.0
2006-10-16 07:47:00,1.89391,1.89391,1.89376,1.89383,7000000.0
2006-10-16 07:50:00,1.89382,1.89391,1.8937,1.8937,7000000.0
2006-10-16 07:51:00,1.89378,1.8939,1.89368,1.8939,8000000.0
2006-10-16 07:52:00,1.89381,1.89398,1.89381,1.89388,10000000.0
2006-10-16 07:53:00,1.8937,1.89392,1.89369,1.89369,11000000.0
2006-10-16 07:54:00,1.89368,1.89376,1.89352,1.89367,9000000.0
2006-10-16 07:55:00,1.89381,1.89385,1.89364,1.8938,9000000.0
2006-10-16 07:56:00,1.89394,1.89402,1.89385,1.89385,9000000.0
2006-10-16 07:57:00,1.89404,1.89413,1.89395,1.89395,7000000.0
2006-10-16 07:58:00,1.89401,1.89407,1.89397,1.89405,7000000.0
2006-10-16 07:59:00,1.8938,1.89398,1.89356,1.89398,7000000.0
2006-10-16 08:01:00,1.89402,1.89402,1.89371,1.89395,10000000.0
2006-10-16 08:02:00,1.89399,1.89402,1.89395,1.89397,7000000.0
2006-10-16 08:03:00,1.89386,1.894,1.89371,1.89392,8000000.0
2006-10-16 08:04:00,1.89392,1.89406,1.89389,1.89389,8000000.0
2006-10-16 08:05:00,1.89391,1.89417,1.89391,1.89417,8000000.0
2006-10-16 08:06:00,1.89431,1.89433,1.89412,1.89412,6000000.0
2006-10-16 08:07:00,1.89424,1.89424,1.89406,1.89412,7000000.0
2006-10-16 08:08:00,1.89417,1.89427,1.8941,1.89427,7000000.0
2006-10-16 08:09:00,1.89435,1.89443,1.89428,1.89435,7000000.0
2006-10-16 08:10:00,1.89452,1.89453,1.89442,1.89444,7000000.0
2006-10-16 08:11:00,1.89447,1.89447,1.89421,1.89428,8000000.0
2006-10-16 08:12:00,1.89433,1.89451,1.89426,1.8945,9000000.0
2006-10-16 08:13:00,1.89438,1.89448,1.89438,1.89447,7000000.0
2006-10-16 08:14:00,1.89444,1.89451,1.89429,1.89447,9000000.0
2006-10-16 08:15:00,1.89448,1.89448,1.89439,1.89442,8000000.0
2006-10-16 08:16:00,1.89442,1.89447,1.89432,1.89444,11000000.0
2006-10-16 08:17:00,1.8944,1.89447,1.89434,1.89435,7000000.0
2006-10-16 08:18:00,1.89433,1.89446,1.89421,1.89443,9000000.0
2006-10-16 08:19:00,1.89406,1.89456,1.89406,1.89446,7000000.0
2006-10-16 08:20:00,1.89418,1.89432,1.89418,1.8942,8000000.0
2006-10-16 08:21:00,1.89413,1.89436,1.89413,1.89428,8000000.0
2006-10-16 08:22:00,1.89427,1.89427,1.89407,1.89407,8000000.0
2006-10-16 08:23:00,1.89403,1.89403,1.89382,1.89386,7000000.0
2006-10-16 08:24:00,1.89385,1.89387,1.8938,1.89386,7000000.0
2006-10-16 08:25:00,1.89374,1.89378,1.89371,1.89371,8000000.0
2006-10-16 08:26:00,1.89361,1.89363,1.89336,1.89336,7000000.0
2006-10-16 08:28:00,1.89373,1.89377,1.89357,1.89364,7000000.0
2006-10-16 08:29:00,1.89354,1.89364,1.89348,1.89352,10000000.0
2006-10-16 08:30:00,1.89373,1.89388,1.89373,1.89384,7000000.0
2006-10-16 08:31:00,1.89381,1.89388,1.89372,1.89382,10000000.0
2006-10-16 08:32:00,1.8936,1.89366,1.89355,1.89358,8000000.0
2006-10-16 08:33:00,1.89355,1.89355,1.89345,1.89345,7000000.0
2006-10-16 08:34:00,1.89349,1.89377,1.89349,1.89377,9000000.0
2006-10-16 08:35:00,1.89378,1.89391,1.89371,1.89385,9000000.0
2006-10-16 08:36:00,1.89388,1.89388,1.89365,1.89374,8000000.0
2006-10-16 08:37:00,1.89388,1.89408,1.89378,1.89408,9000000.0
2006-10-16 08:38:00,1.89418,1.89423,1.89406,1.89423,10000000.0
2006-10-16 08:39:00,1.89429,1.89445,1.89429,1.89437,11000000.0
2006-10-16 08:40:00,1.89463,1.89475,1.89455,1.89465,8000000.0
2006-10-16 08:41:00,1.89468,1.89475,1.8946,1.89464,11000000.0
2006-10-16 08:42:00,1.89468,1.89472,1.8945,1.89464,10000000.0
2006-10-16 08:43:00,1.89441,1.89451,1.8944,1.89444,8000000.0
2006-10-16 08:44:00,1.89426,1.89437,1.89424,1.89432,10000000.0
2006-10-16 08:45:00,1.89408,1.89429,1.89408,1.89429,8000000.0
2006-10-16 08:46:00,1.89429,1.89437,1.89283,1.89421,8000000.0
2006-10-16 08:47:00,1.89428,1.8943,1.89413,1.89424,7000000.0
2006-10-16 08:48:00,1.89433,1.89443,1.89426,1.89441,8000000.0
2006-10-16 08:49:00,1.89462,1.89471,1.89456,1.89469,11000000.0
2006-10-16 08:50:00,1.89465,1.89467,1.89453,1.89454,7000000.0
2006-10-16 08:51:00,1.89446,1.89446,1.89433,1.89433,8000000.0
2006-10-16 08:52:00,1.89431,1.89431,1.89422,1.89426,9000000.0
2006-10-16 08:53:00,1.89419,1.89421,1.89361,1.89405,8000000.0
2006-10-16 08:54:00,1.89411,1.89434,1.89411,1.89428,8000000.0
2006-10-16 08:55:00,1.89427,1.89427,1.89411,1.89422,8000000.0
2006-10-16 08:56:00,1.8941,1.89422,1.89404,1.89422,7000000.0
2006-10-16 08:57:00,1.89437,1.89462,1.89437,1.89462,8000000.0
2006-10-16 08:58:00,1.89483,1.89509,1.89483,1.89509,7000000.0
2006-10-16 08:59:00,1.89495,1.89507,1.89489,1.89507,7000000.0
2006-10-16 09:00:00,1.89529,1.89546,1.89529,1.89544,8000000.0
2006-10-16 09:01:00,1.89539,1.89539,1.89516,1.89527,9000000.0
2006-10-16 09:03:00,1.89522,1.89537,1.89521,1.89521,7000000.0
2006-10-16 09:04:00,1.89525,1.89525,1.89512,1.89512,7000000.0
2006-10-16 09:05:00,1.89497,1.89513,1.89497,1.89504,7000000.0
2006-10-16 09:06:00,1.89494,1.89523,1.8949,1.89498,11000000.0
2006-10-16 09:07:00,1.895,1.89511,1.89494,1.89509,8000000.0
2006-10-16 09:08:00,1.89518,1.89533,1.89511,1.8953,7000000.0
2006-10-16 09:09:00,1.89511,1.89511,1.89489,1.89501,11000000.0
2006-10-16 09:10:00,1.89488,1.89509,1.89481,1.89509,7000000.0
2006-10-16 09:11:00,1.89513,1.89514,1.89494,1.89506,9000000.0
2006-10-16 09:13:00,1.89504,1.89507,1.89485,1.89503,9000000.0
2006-10-16 09:14:00,1.8951,1.89539,1.89504,1.89539,11000000.0
2006-10-16 09:15:00,1.89543,1.89547,1.89518,1.89518,7000000.0
2006-10-16 09:16:00,1.89508,1.89508,1.89483,1.89495,8000000.0
2006-10-16 09:17:00,1.89471,1.89471,1.8945,1.89452,11000000.0
2006-10-16 09:18:00,1.89455,1.89463,1.89452,1.89452,8000000.0
2006-10-16 09:19:00,1.89447,1.89447,1.89432,1.89434,7000000.0
2006-10-16 09:20:00,1.89411,1.89411,1.89372,1.89375,7000000.0
2006-10-16 09:21:00,1.89382,1.89391,1.89366,1.89377,8000000.0
2006-10-16 09:22:00,1.89366,1.89375,1.89351,1.89358,8000000.0
2006-10-16 09:23:00,1.89347,1.89364,1.89347,1.89364,7000000.0
2006-10-16 09:24:00,1.89343,1.89343,1.89285,1.89285,8000000.0
2006-10-16 09:25:00,1.89264,1.89277,1.8926,1.89276,7000000.0
2006-10-16 09:26:00,1.89276,1.89295,1.89276,1.89295,11000000.0
2006-10-16 09:28:00,1.89276,1.89287,1.89274,1.89287,9000000.0
2006-10-16 09:29:00,1.8928,1.8928,1.89248,1.89262,8000000.0
2006-10-16 09:30:00,1.89269,1.89281,1.89265,1.89281,7000000.0
2006-10-16 09:31:00,1.89253,1.89281,1.89253,1.89276,7000000.0
2006-10-16 09:32:00,1.89262,1.89262,1.8924,1.8924,7000000.0
2006-10-16 09:33:00,1.89251,1.89269,1.89248,1.89269,8000000.0
2006-10-16 09:34:00,1.89272,1.89272,1.89255,1.89257,7000000.0
2006-10-16 09:35:00,1.89268,1.89274,1.89267,1.8927,10000000.0
2006-10-16 09:36:00,1.89261,1.89275,1.89251,1.89264,8000000.0
2006-10-16 09:37:00,1.89259,1.89259,1.89235,1.89246,11000000.0
2006-10-16 09:38:00,1.89233,1.89248,1.89054,1.89237,11000000.0
2006-10-16 09:39:00,1.89223,1.89232,1.89204,1.89204,7000000.0
2006-10-16 09:40:00,1.89185,1.89207,1.89185,1.89185,9000000.0
2006-10-16 09:41:00,1.89201,1.89201,1.89178,1.89192,8000000.0
2006-10-16 09:42:00,1.89199,1.89203,1.89187,1.89195,10000000.0
2006-10-16 09:43:00,1.89192,1.89202,1.89174,1.89195,11000000.0
2006-10-16 09:44:00,1.89198,1.89198,1.89169,1.8917,8000000.0
2006-10-16 09:45:00,1.8918,1.89188,1.89173,1.89188,7000000.0
2006-10-16 09:47:00,1.89198,1.89211,1.89191,1.89211,9000000.0
2006-10-16 09:48:00,1.89202,1.89223,1.89202,1.89223,7000000.0
2006-10-16 09:49:00,1.89226,1.8924,1.89222,1.89234,11000000.0
2006-10-16 09:50:00,1.89229,1.89229,1.89218,1.8922,8000000.0
2006-10-16 09:51:00,1.89215,1.89229,1.89208,1.89229,8000000.0
2006-10-16 09:52:00,1.8923,1.89236,1.89222,1.89235,8000000.0
2006-10-16 09:53:00,1.89225,1.89259,1.89214,1.89258,10000000.0
2006-10-16 09:54:00,1.89278,1.89278,1.89255,1.89255,2000000.0
2006-10-16 09:55:00,1.89315,1.89317,1.89303,1.89303,8000000.0
2006-10-16 09:56:00,1.89314,1.89393,1.89314,1.89393,10000000.0
2006-10-16 09:57:00,1.8937,1.89491,1.8937,1.89491,8000000.0
2006-10-16 09:58:00,1.89514,1.89521,1.89511,1.8952,8000000.0
2006-10-16 09:59:00,1.8952,1.8952,1.89484,1.89484,10000000.0
2006-10-16 10:00:00,1.89484,1.89491,1.89473,1.89481,10000000.0
2006-10-16 10:01:00,1.89471,1.89489,1.89471,1.89481,10000000.0
2006-10-16 10:02:00,1.89474,1.89481,1.89471,1.89472,10000000.0
2006-10-16 10:03:00,1.89472,1.89491,1.89471,1.89491,7000000.0
2006-10-16 10:04:00,1.89496,1.89504,1.89491,1.89492,7000000.0
2006-10-16 10:05:00,1.89493,1.89497,1.89489,1.89496,11000000.0
2006-10-16 10:06:00,1.89547,1.89586,1.89547,1.89586,7000000.0
2006-10-16 10:07:00,1.89599,1.89654,1.89599,1.89649,7000000.0
2006-10-16 10:08:00,1.8971,1.89717,1.89698,1.89698,7000000.0
2006-10-16 10:09:00,1.89687,1.89687,1.89663,1.89663,7000000.0
2006-10-16 10:10:00,1.89664,1.8967,1.89654,1.89664,7000000.0
2006-10-16 10:11:00,1.89666,1.89672,1.89657,1.89659,7000000.0
2006-10-16 10:12:00,1.89657,1.89657,1.89618,1.89648,8000000.0
2006-10-16 10:14:00,1.89634,1.89651,1.89625,1.89651,7000000.0
2006-10-16 10:15:00,1.8965,1.89659,1.89642,1.89656,10000000.0
2006-10-16 10:16:00,1.89651,1.89669,1.89645,1.89669,7000000.0
2006-10-16 10:17:00,1.89669,1.89673,1.89659,1.89673,11000000.0
2006-10-16 10:18:00,1.89668,1.89668,1.89648,1.89653,8000000.0
2006-10-16 10:19:00,1.89684,1.89686,1.89673,1.89677,9000000.0
2006-10-16 10:20:00,1.89664,1.89664,1.8964,1.89651,7000000.0
2006-10-16 10:21:00,1.89651,1.89651,1.89642,1.89643,8000000.0
2006-10-16 10:22:00,1.89631,1.89644,1.89626,1.89644,7000000.0
2006-10-16 10:23:00,1.89614,1.89644,1.89614,1.8962,7000000.0
2006-10-16 10:24:00,1.8961,1.89634,1.89608,1.89634,7000000.0
2006-10-16 10:25:00,1.89648,1.89649,1.89628,1.89648,9000000.0
2006-10-16 10:27:00,1.89627,1.89632,1.89607,1.89632,8000000.0
2006-10-16 10:28:00,1.89617,1.89635,1.89617,1.89626,9000000.0
2006-10-16 10:29:00,1.89614,1.89614,1.89577,1.89589,8000000.0
2006-10-16 10:30:00,1.89573,1.8959,1.89573,1.89587,8000000.0
2006-10-16 10:31:00,1.89595,1.89601,1.89574,1.89597,7000000.0
2006-10-16 10:32:00,1.89606,1.89613,1.8959,1.89613,9000000.0
2006-10-16 10:33:00,1.89608,1.89616,1.89604,1.89613,7000000.0
2006-10-16 10:34:00,1.89606,1.89634,1.89604,1.89634,7000000.0
2006-10-16 10:35:00,1.89648,1.89665,1.89638,1.89665,7000000.0
2006-10-16 10:36:00,1.89659,1.89662,1.89632,1.89642,8000000.0
2006-10-16 10:37:00,1.89644,1.8965,1.8963,1.8963,8000000.0
2006-10-16 10:38:00,1.89633,1.89633,1.89604,1.89604,10000000.0
2006-10-16 10:40:00,1.89593,1.896,1.89588,1.89598,7000000.0
2006-10-16 10:41:00,1.89605,1.89624,1.89605,1.89608,9000000.0
2006-10-16 10:42:00,1.89625,1.89638,1.8962,1.8962,7000000.0
2006-10-16 10:43:00,1.89634,1.89634,1.89616,1.89622,10000000.0
2006-10-16 10:44:00,1.89606,1.89606,1.89592,1.89601,7000000.0
2006-10-16 10:45:00,1.89589,1.89589,1.89576,1.89579,8000000.0
2006-10-16 10:46:00,1.89574,1.89592,1.89569,1.89569,8000000.0
2006-10-16 10:47:00,1.89564,1.89569,1.89543,1.89554,7000000.0
2006-10-16 10:48:00,1.8957,1.8957,1.89555,1.89559,8000000.0
2006-10-16 10:49:00,1.89562,1.89568,1.8955,1.89559,9000000.0
2006-10-16 10:50:00,1.89552,1.89552,1.8954,1.89549,8000000.0
2006-10-16 10:51:00,1.89537,1.89537,1.89516,1.89529,9000000.0
2006-10-16 10:52:00,1.89531,1.89543,1.89527,1.89542,8000000.0
2006-10-16 10:54:00,1.89561,1.89564,1.89552,1.89552,10000000.0
2006-10-16 10:55:00,1.89546,1.89548,1.89534,1.89534,7000000.0
2006-10-16 10:56:00,1.89491,1.895,1.89289,1.895,7000000.0
2006-10-16 10:57:00,1.89529,1.89532,1.89516,1.89522,8000000.0
2006-10-16 10:58:00,1.89528,1.89528,1.89502,1.89503,7000000.0
2006-10-16 10:59:00,1.89476,1.89503,1.89476,1.89503,11000000.0
2006-10-16 11:00:00,1.89514,1.89551,1.89367,1.89367,7000000.0
2006-10-16 11:01:00,1.89519,1.89524,1.89518,1.89518,8000000.0
2006-10-16 11:02:00,1.89529,1.89565,1.89529,1.89564,7000000.0
2006-10-16 11:03:00,1.89566,1.89581,1.89566,1.89571,11000000.0
2006-10-16 11:04:00,1.89559,1.89559,1.89516,1.89516,11000000.0
2006-10-16 11:05:00,1.89525,1.89525,1.89508,1.89521,7000000.0
2006-10-16 11:06:00,1.8952,1.89561,1.8952,1.8956,8000000.0
2006-10-16 11:07:00,1.89567,1.89573,1.89557,1.89557,7000000.0
2006-10-16 11:08:00,1.89551,1.89562,1.89546,1.89562,9000000.0
2006-10-16 11:09:00,1.89559,1.89559,1.89545,1.89555,8000000.0
2006-10-16 11:10:00,1.89565,1.89569,1.89554,1.89569,8000000.0
2006-10-16 11:11:00,1.8958,1.8959,1.89567,1.8959,10000000.0
2006-10-16 11:12:00,1.89599,1.8962,1.89599,1.8962,7000000.0
2006-10-16 11:13:00,1.89611,1.89611,1.89569,1.89593,11000000.0
2006-10-16 11:14:00,1.89596,1.89606,1.89594,1.89598,11000000.0
2006-10-16 11:15:00,1.89633,1.89644,1.89628,1.89634,7000000.0
2006-10-16 11:16:00,1.89665,1.89665,1.89653,1.89654,7000000.0
2006-10-16 11:17:00,1.89647,1.89649,1.89624,1.89624,7000000.0
2006-10-16 11:18:00,1.89607,1.89607,1.89578,1.89589,10000000.0
2006-10-16 11:19:00,1.89593,1.89597,1.89576,1.89583,11000000.0
2006-10-16 11:21:00,1.89558,1.89562,1.89545,1.89553,7000000.0
2006-10-16 11:22:00,1.89543,1.89552,1.89526,1.89552,8000000.0
2006-10-16 11:23:00,1.89564,1.89589,1.89562,1.89589,8000000.0
2006-10-16 11:24:00,1.8959,1.8959,1.89582,1.89588,7000000.0
2006-10-16 11:26:00,1.89578,1.89583,1.89555,1.89555,11000000.0
2006-10-16 11:27:00,1.89546,1.89546,1.89525,1.89532,8000000.0
2006-10-16 11:28:00,1.89531,1.89546,1.8953,1.89546,7000000.0
2006-10-16 11:29:00,1.89539,1.89557,1.89517,1.89557,8000000.0
2006-10-16 11:30:00,1.89555,1.89562,1.89543,1.89562,7000000.0
2006-10-16 11:31:00,1.89559,1.89565,1.89549,1.89551,11000000.0
2006-10-16 11:35:00,1.8956,1.89562,1.89541,1.89562,10000000.0
2006-10-16 11:36:00,1.89559,1.89567,1.89551,1.89551,8000000.0
2006-10-16 11:37:00,1.89518,1.89552,1.89518,1.89538,8000000.0
2006-10-16 11:38:00,1.89531,1.89536,1.89521,1.89536,9000000.0
2006-10-16 11:39:00,1.89534,1.89546,1.89534,1.89538,9000000.0
2006-10-16 11:40:00,1.89539,1.89547,1.89532,1.89545,11000000.0
2006-10-16 11:41:00,1.89558,1.89572,1.89549,1.89572,11000000.0
2006-10-16 11:42:00,1.89567,1.89575,1.8955,1.89575,11000000.0
2006-10-16 11:43:00,1.89564,1.89587,1.89564,1.89578,7000000.0
2006-10-16 11:44:00,1.89608,1.89608,1.89594,1.89594,7000000.0
2006-10-16 11:46:00,1.89593,1.89615,1.89593,1.89604,7000000.0
2006-10-16 11:47:00,1.8961,1.89619,1.89604,1.89604,9000000.0
2006-10-16 11:48:00,1.89607,1.89607,1.89578,1.89586,10000000.0
2006-10-16 11:49:00,1.89562,1.89562,1.89551,1.89559,7000000.0
2006-10-16 11:50:00,1.89557,1.8956,1.89543,1.89543,7000000.0
2006-10-16 11:51:00,1.89557,1.89565,1.89529,1.89561,8000000.0
2006-10-16 11:52:00,1.89554,1.89558,1.89548,1.8955,10000000.0
2006-10-16 11:53:00,1.89556,1.89562,1.89547,1.89557,10000000.0
2006-10-16 11:54:00,1.89545,1.89545,1.895,1.895,9000000.0
2006-10-16 11:55:00,1.89481,1.89488,1.8948,1.89488,8000000.0
2006-10-16 11:56:00,1.89473,1.89481,1.89464,1.89481,11000000.0
2006-10-16 11:57:00,1.89492,1.89502,1.89489,1.89489,8000000.0
2006-10-16 12:00:00,1.89493,1.89493,1.89476,1.89486,7000000.0
2006-10-16 12:01:00,1.89483,1.89483,1.89447,1.89447,10000000.0
2006-10-16 12:02:00,1.89439,1.89483,1.89439,1.89483,10000000.0
2006-10-16 12:03:00,1.89474,1.89481,1.89464,1.89468,7000000.0
2006-10-16 12:04:00,1.89459,1.89465,1.89444,1.89465,9000000.0
2006-10-16 12:05:00,1.89467,1.89492,1.89463,1.89483,11000000.0
2006-10-16 12:06:00,1.89488,1.89491,1.8947,1.8947,7000000.0
2006-10-16 12:07:00,1.89458,1.89482,1.89458,1.89482,7000000.0
2006-10-16 12:08:00,1.89485,1.8949,1.89475,1.89477,9000000.0
2006-10-16 12:09:00,1.89491,1.89491,1.89459,1.89468,8000000.0
2006-10-16 12:10:00,1.89476,1.89476,1.89456,1.89456,8000000.0
2006-10-16 12:14:00,1.89457,1.89469,1.89451,1.89469,8000000.0
2006-10-16 12:15:00,1.89462,1.89482,1.89458,1.89478,8000000.0
2006-10-16 12:16:00,1.89451,1.89482,1.89451,1.89482,8000000.0
2006-10-16 12:17:00,1.8948,1.89493,1.89475,1.89493,8000000.0
2006-10-16 12:19:00,1.89484,1.89506,1.89484,1.89504,9000000.0
2006-10-16 12:21:00,1.89508,1.89555,1.89334,1.89334,7000000.0
2006-10-16 12:22:00,1.89478,1.895,1.89475,1.89492,8000000.0
2006-10-16 12:23:00,1.89473,1.89473,1.89447,1.89447,7000000.0
2006-10-16 12:24:00,1.89462,1.89467,1.89444,1.89444,7000000.0
2006-10-16 12:25:00,1.8945,1.89452,1.89424,1.89452,9000000.0
2006-10-16 12:26:00,1.89449,1.89471,1.89447,1.89467,8000000.0
2006-10-16 12:28:00,1.89463,1.89478,1.89458,1.89478,9000000.0
2006-10-16 12:29:00,1.89485,1.89486,1.89468,1.8948,9000000.0
2006-10-16 12:30:00,1.89486,1.89497,1.89476,1.89497,7000000.0
2006-10-16 12:31:00,1.8951,1.89526,1.8951,1.89526,11000000.0
2006-10-16 12:32:00,1.8952,1.89526,1.89513,1.89513,7000000.0
2006-10-16 12:33:00,1.89535,1.8954,1.89522,1.89522,7000000.0
2006-10-16 12:34:00,1.89524,1.89541,1.89524,1.89538,7000000.0
2006-10-16 12:35:00,1.89547,1.89553,1.89547,1.89551,8000000.0
2006-10-16 12:36:00,1.89544,1.89553,1.89536,1.89549,8000000.0
2006-10-16 12:37:00,1.8954,1.89556,1.8954,1.89556,9000000.0
2006-10-16 12:38:00,1.89546,1.89588,1.89546,1.89588,8000000.0
2006-10-16 12:39:00,1.89586,1.89586,1.89572,1.89572,9000000.0
2006-10-16 12:40:00,1.89558,1.89561,1.89538,1.89544,7000000.0
2006-10-16 12:41:00,1.89547,1.89564,1.89547,1.89564,8000000.0
2006-10-16 12:42:00,1.89571,1.89591,1.89571,1.89587,9000000.0
2006-10-16 12:43:00,1.89587,1.89604,1.89578,1.89578,9000000.0
2006-10-16 12:44:00,1.89607,1.89635,1.89606,1.89635,8000000.0
2006-10-16 12:45:00,1.89613,1.89613,1.89566,1.89603,10000000.0
2006-10-16 12:47:00,1.89605,1.89616,1.89596,1.89596,10000000.0
2006-10-16 12:48:00,1.89569,1.89589,1.89565,1.89567,11000000.0
2006-10-16 12:49:00,1.89547,1.89551,1.89536,1.8954,7000000.0
2006-10-16 12:50:00,1.89548,1.89548,1.89527,1.89539,7000000.0
2006-10-16 12:51:00,1.8954,1.89542,1.89524,1.89526,8000000.0
2006-10-16 12:52:00,1.89537,1.89551,1.89509,1.89551,11000000.0
2006-10-16 12:53:00,1.89559,1.89559,1.89542,1.89542,8000000.0
2006-10-16 12:54:00,1.89535,1.89537,1.89524,1.8953,7000000.0
2006-10-16 12:56:00,1.89531,1.89531,1.89519,1.89528,7000000.0
2006-10-16 12:57:00,1.89517,1.89517,1.89504,1.89507,7000000.0
2006-10-16 12:58:00,1.89496,1.89496,1.8948,1.89483,8000000.0
2006-10-16 12:59:00,1.8949,1.89506,1.8949,1.89506,7000000.0
2006-10-16 13:00:00,1.89506,1.89516,1.89502,1.89512,8000000.0
2006-10-16 13:01:00,1.89485,1.89513,1.89485,1.89513,8000000.0
2006-10-16 13:03:00,1.89512,1.89518,1.89505,1.89518,8000000.0
2006-10-16 13:04:00,1.89514,1.89518,1.89507,1.89509,7000000.0
2006-10-16 13:05:00,1.89498,1.89501,1.89483,1.89493,8000000.0
2006-10-16 13:06:00,1.89491,1.89503,1.89483,1.89498,7000000.0
2006-10-16 13:07:00,1.895,1.895,1.89482,1.89491,7000000.0
2006-10-16 13:08:00,1.89494,1.89494,1.89471,1.89481,10000000.0
2006-10-16 13:10:00,1.89482,1.89498,1.89474,1.89493,9000000.0
2006-10-16 13:11:00,1.89507,1.8952,1.89485,1.89514,8000000.0
2006-10-16 13:12:00,1.89499,1.89509,1.89475,1.89487,8000000.0
2006-10-16 13:13:00,1.89474,1.89474,1.89441,1.89468,9000000.0
2006-10-16 13:14:00,1.89464,1.89483,1.89458,1.89483,7000000.0
2006-10-16 13:15:00,1.89489,1.89489,1.89445,1.89457,8000000.0
2006-10-16 13:16:00,1.89451,1.8946,1.89443,1.89454,8000000.0
2006-10-16 13:17:00,1.8945,1.89455,1.89431,1.89455,9000000.0
2006-10-16 13:18:00,1.89447,1.89447,1.89427,1.89434,10000000.0
2006-10-16 13:21:00,1.89444,1.89449,1.89438,1.89444,7000000.0
2006-10-16 13:22:00,1.89432,1.89432,1.89401,1.89418,11000000.0
2006-10-16 13:23:00,1.89385,1.8941,1.89381,1.8941,8000000.0
2006-10-16 13:24:00,1.89418,1.89418,1.89412,1.89415,7000000.0
2006-10-16 13:25:00,1.89417,1.89429,1.89417,1.89422,11000000.0
2006-10-16 13:27:00,1.89434,1.8946,1.89434,1.89453,8000000.0
2006-10-16 13:28:00,1.89443,1.89445,1.89424,1.89424,21000000.0
2006-10-16 13:29:00,1.89405,1.89411,1.89402,1.89411,17000000.0
2006-10-16 13:30:00,1.89427,1.89441,1.89427,1.89441,7000000.0
2006-10-16 13:31:00,1.8944,1.8944,1.89416,1.89416,9000000.0
2006-10-16 13:32:00,1.89428,1.89445,1.89428,1.89441,14000000.0
2006-10-16 13:33:00,1.89446,1.89449,1.89439,1.89443,14000000.0
2006-10-16 13:34:00,1.89444,1.89452,1.89443,1.89449,31000000.0
2006-10-16 13:35:00,1.89449,1.89451,1.89436,1.89436,17000000.0
2006-10-16 13:36:00,1.8943,1.89456,1.8943,1.89443,24000000.0
2006-10-16 13:37:00,1.89448,1.89456,1.89448,1.89449,10000000.0
2006-10-16 13:38:00,1.89446,1.89463,1.89441,1.89458,18000000.0
2006-10-16 13:39:00,1.89468,1.89486,1.89468,1.89479,15000000.0
2006-10-16 13:40:00,1.89467,1.89471,1.89457,1.8947,29000000.0
2006-10-16 13:41:00,1.89485,1.89496,1.89477,1.89496,13000000.0
2006-10-16 13:42:00,1.89504,1.89521,1.89504,1.89521,3000000.0
2006-10-16 13:43:00,1.89535,1.89545,1.89528,1.89539,10000000.0
2006-10-16 13:44:00,1.89537,1.89537,1.89511,1.89526,26000000.0
2006-10-16 13:45:00,1.8951,1.8954,1.8951,1.8954,22000000.0
2006-10-16 13:46:00,1.89543,1.89543,1.89521,1.89522,19000000.0
2006-10-16 13:47:00,1.89529,1.8954,1.89529,1.89538,17000000.0
2006-10-16 13:50:00,1.89521,1.89521,1.89507,1.89507,15000000.0
2006-10-16 13:52:00,1.89507,1.89507,1.89486,1.89501,32000000.0
2006-10-16 13:55:00,1.89497,1.89497,1.89487,1.89488,20000000.0
2006-10-16 13:56:00,1.89477,1.89484,1.89468,1.89484,24000000.0
2006-10-16 13:57:00,1.89497,1.89521,1.89497,1.89506,34000000.0
2006-10-16 13:58:00,1.89507,1.89514,1.89504,1.89514,16000000.0
2006-10-16 13:59:00,1.89517,1.89523,1.89516,1.89523,30000000.0
2006-10-16 14:00:00,1.89534,1.89543,1.89529,1.89529,39000000.0
2006-10-16 14:01:00,1.89535,1.89535,1.89514,1.89514,30000000.0
2006-10-16 14:02:00,1.89513,1.89513,1.89501,1.89501,19000000.0
2006-10-16 14:03:00,1.89502,1.89507,1.89502,1.89503,23000000.0
2006-10-16 14:04:00,1.89498,1.89506,1.89498,1.89501,33000000.0
2006-10-16 14:05:00,1.89498,1.89514,1.89495,1.89513,28000000.0
2006-10-16 14:06:00,1.89524,1.89524,1.89508,1.89523,31000000.0
2006-10-16 14:07:00,1.89521,1.89527,1.89513,1.89513,31000000.0
2006-10-16 14:08:00,1.89524,1.89551,1.89524,1.89551,27000000.0
2006-10-16 14:09:00,1.8956,1.89576,1.89559,1.8957,27000000.0
2006-10-16 14:10:00,1.8956,1.89576,1.89555,1.89576,24000000.0
2006-10-16 14:11:00,1.89569,1.89569,1.89556,1.89562,21000000.0
2006-10-16 14:12:00,1.89558,1.89574,1.89558,1.8956,22000000.0
2006-10-16 14:13:00,1.89559,1.89559,1.89515,1.8952,13000000.0
2006-10-16 14:14:00,1.89521,1.89523,1.89513,1.89523,21000000.0
2006-10-16 14:15:00,1.89532,1.89544,1.8951,1.89513,25000000.0
2006-10-16 14:16:00,1.89515,1.89542,1.89487,1.89487,26000000.0
2006-10-16 14:17:00,1.8953,1.89533,1.89522,1.89533,32000000.0
2006-10-16 14:19:00,1.89544,1.89568,1.89544,1.89552,35000000.0
2006-10-16 14:20:00,1.89541,1.89554,1.89535,1.89539,32000000.0
2006-10-16 14:21:00,1.89545,1.8956,1.89538,1.89551,39000000.0
2006-10-16 14:22:00,1.89559,1.89566,1.8954,1.8954,22000000.0
2006-10-16 14:23:00,1.89537,1.89551,1.89535,1.89549,40000000.0
2006-10-16 14:24:00,1.89539,1.89541,1.89524,1.89541,10000000.0
2006-10-16 14:27:00,1.89531,1.89565,1.89531,1.89559,28000000.0
2006-10-16 14:28:00,1.89554,1.89554,1.89522,1.89539,21000000.0
2006-10-16 14:29:00,1.89544,1.89559,1.89529,1.89559,16000000.0
2006-10-16 14:30:00,1.89471,1.89471,1.89428,1.89467,25000000.0
2006-10-16 14:31:00,1.89473,1.89518,1.89473,1.89518,26000000.0
2006-10-16 14:32:00,1.89551,1.89556,1.89548,1.89548,32000000.0
2006-10-16 14:33:00,1.89546,1.89565,1.89546,1.8956,20000000.0
2006-10-16 14:34:00,1.89584,1.89603,1.89584,1.89603,25000000.0
2006-10-16 14:35:00,1.89596,1.89597,1.89575,1.89575,23000000.0
2006-10-16 14:36:00,1.89561,1.89585,1.89561,1.89585,11000000.0
2006-10-16 14:37:00,1.89602,1.89603,1.89577,1.89582,41000000.0
2006-10-16 14:38:00,1.89564,1.89577,1.89564,1.89575,54000000.0
2006-10-16 14:39:00,1.89577,1.89622,1.89577,1.89622,36000000.0
2006-10-16 14:40:00,1.89663,1.89707,1.89663,1.89706,36000000.0
2006-10-16 14:41:00,1.89715,1.89718,1.89694,1.89694,41000000.0
2006-10-16 14:42:00,1.89707,1.89767,1.89707,1.89767,19000000.0
2006-10-16 14:43:00,1.89759,1.89759,1.89714,1.89714,20000000.0
2006-10-16 14:44:00,1.89699,1.89699,1.89687,1.89688,25000000.0
2006-10-16 14:45:00,1.89688,1.89688,1.89672,1.89676,33000000.0
2006-10-16 14:46:00,1.89666,1.89682,1.89666,1.89682,11000000.0
2006-10-16 14:47:00,1.89694,1.89714,1.89694,1.89714,7000000.0
2006-10-16 14:48:00,1.89693,1.89711,1.89693,1.89711,21000000.0
2006-10-16 14:50:00,1.89701,1.89701,1.89685,1.8969,33000000.0
2006-10-16 14:51:00,1.89694,1.89718,1.89687,1.89703,37000000.0
2006-10-16 14:52:00,1.89688,1.89708,1.89688,1.89696,17000000.0
2006-10-16 14:53:00,1.89688,1.89688,1.89668,1.89668,22000000.0
2006-10-16 14:54:00,1.89649,1.89651,1.89638,1.89638,17000000.0
2006-10-16 14:55:00,1.89651,1.89653,1.89643,1.89643,7000000.0
2006-10-16 14:56:00,1.89629,1.89642,1.89627,1.89632,21000000.0
2006-10-16 14:57:00,1.89651,1.89651,1.89625,1.89635,12000000.0
2006-10-16 14:58:00,1.89601,1.89647,1.89601,1.8963,31000000.0
2006-10-16 14:59:00,1.89639,1.89653,1.89638,1.89653,20000000.0
2006-10-16 15:00:00,1.89653,1.89653,1.89624,1.8963,32000000.0
2006-10-16 15:01:00,1.89605,1.89605,1.8956,1.89571,14000000.0
2006-10-16 15:02:00,1.89565,1.89586,1.89553,1.89553,26000000.0
2006-10-16 15:03:00,1.89567,1.89605,1.89562,1.89605,30000000.0
2006-10-16 15:04:00,1.89601,1.89602,1.89579,1.89585,29000000.0
2006-10-16 15:05:00,1.89587,1.89635,1.89587,1.89635,28000000.0
2006-10-16 15:06:00,1.89639,1.89648,1.89621,1.89621,16000000.0
2006-10-16 15:07:00,1.89622,1.89632,1.89619,1.89632,26000000.0
2006-10-16 15:08:00,1.89636,1.89652,1.89629,1.89651,25000000.0
2006-10-16 15:09:00,1.89661,1.89693,1.89661,1.89693,34000000.0
2006-10-16 15:10:00,1.89698,1.89709,1.89683,1.89691,36000000.0
2006-10-16 15:11:00,1.89685,1.89705,1.89683,1.8969,27000000.0
2006-10-16 15:12:00,1.89691,1.89699,1.89691,1.89699,26000000.0
2006-10-16 15:13:00,1.89695,1.89695,1.89671,1.89687,41000000.0
2006-10-16 15:14:00,1.89681,1.8969,1.89681,1.8969,30000000.0
2006-10-16 15:15:00,1.89685,1.89685,1.89678,1.89684,21000000.0
2006-10-16 15:16:00,1.89688,1.89698,1.89688,1.89698,9000000.0
2006-10-16 15:17:00,1.897,1.897,1.89686,1.89686,26000000.0
2006-10-16 15:18:00,1.89685,1.89685,1.89678,1.89678,10000000.0
2006-10-16 15:19:00,1.89676,1.89676,1.8967,1.89672,16000000.0
2006-10-16 15:20:00,1.8967,1.89675,1.89656,1.89675,20000000.0
2006-10-16 15:21:00,1.89688,1.89698,1.89688,1.89693,12000000.0
2006-10-16 15:22:00,1.89684,1.89685,1.8967,1.8967,22000000.0
2006-10-16 15:23:00,1.89667,1.89667,1.8965,1.8965,36000000.0
2006-10-16 15:24:00,1.89666,1.89676,1.89663,1.89676,8000000.0
2006-10-16 15:25:00,1.89677,1.89677,1.89665,1.89666,14000000.0
2006-10-16 15:26:00,1.89661,1.89661,1.89641,1.89641,40000000.0
2006-10-16 15:27:00,1.89632,1.89638,1.89625,1.89636,32000000.0
2006-10-16 15:28:00,1.89659,1.89664,1.89641,1.89662,55000000.0
2006-10-16 15:29:00,1.89685,1.89706,1.89517,1.89706,47000000.0
2006-10-16 15:30:00,1.89531,1.89716,1.89525,1.89716,71000000.0
2006-10-16 15:31:00,1.89731,1.89741,1.8973,1.8974,58000000.0
2006-10-16 15:32:00,1.89734,1.89739,1.89731,1.89733,25000000.0
2006-10-16 15:33:00,1.89719,1.89719,1.89705,1.89705,32000000.0
2006-10-16 15:34:00,1.89696,1.89702,1.89693,1.89695,22000000.0
2006-10-16 15:36:00,1.89703,1.89713,1.89702,1.89709,23000000.0
2006-10-16 15:37:00,1.8971,1.89719,1.8971,1.89719,24000000.0
2006-10-16 15:38:00,1.89711,1.89711,1.89686,1.897,61000000.0
2006-10-16 15:39:00,1.89687,1.8969,1.89673,1.89682,40000000.0
2006-10-16 15:40:00,1.89688,1.89708,1.89688,1.89708,37000000.0
2006-10-16 15:41:00,1.89706,1.89706,1.89689,1.89702,43000000.0
2006-10-16 15:42:00,1.89707,1.89725,1.89707,1.89725,41000000.0
2006-10-16 15:43:00,1.89729,1.89729,1.89717,1.89718,30000000.0
2006-10-16 15:44:00,1.89724,1.89752,1.89724,1.89745,29000000.0
2006-10-16 15:45:00,1.89747,1.89747,1.89734,1.89736,36000000.0
2006-10-16 15:46:00,1.89735,1.89735,1.89716,1.89716,24000000.0
2006-10-16 15:47:00,1.8973,1.89757,1.8973,1.89756,31000000.0
2006-10-16 15:48:00,1.8979,1.89815,1.8979,1.89796,33000000.0
2006-10-16 15:49:00,1.89796,1.89797,1.89784,1.89791,25000000.0
2006-10-16 15:50:00,1.89795,1.89811,1.89795,1.89809,11000000.0
2006-10-16 15:51:00,1.89819,1.89837,1.89815,1.89837,37000000.0
2006-10-16 15:52:00,1.89843,1.89854,1.89843,1.89854,23000000.0
2006-10-16 15:53:00,1.89847,1.89851,1.8984,1.89851,15000000.0
2006-10-16 15:54:00,1.89847,1.89847,1.89825,1.89825,26000000.0
2006-10-16 15:55:00,1.89795,1.89797,1.89789,1.8979,33000000.0
2006-10-16 15:56:00,1.89795,1.89806,1.89795,1.89806,6000000.0
2006-10-16 15:57:00,1.89799,1.89799,1.89764,1.89764,34000000.0
2006-10-16 15:58:00,1.89764,1.89767,1.89759,1.89767,24000000.0
2006-10-16 15:59:00,1.89759,1.89762,1.89751,1.89754,23000000.0
2006-10-16 16:00:00,1.89751,1.89762,1.89739,1.89739,51000000.0
2006-10-16 16:01:00,1.89732,1.89733,1.89718,1.89718,31000000.0
2006-10-16 16:02:00,1.89711,1.89711,1.89681,1.89685,29000000.0
2006-10-16 16:03:00,1.89661,1.89661,1.89613,1.89618,51000000.0
2006-10-16 16:04:00,1.8965,1.89661,1.89648,1.89661,38000000.0
2006-10-16 16:05:00,1.89662,1.89662,1.89649,1.89657,37000000.0
2006-10-16 16:06:00,1.89645,1.89658,1.89634,1.89647,33000000.0
2006-10-16 16:07:00,1.89645,1.89662,1.89644,1.89662,37000000.0
2006-10-16 16:08:00,1.89666,1.89676,1.89665,1.89676,37000000.0
2006-10-16 16:09:00,1.89661,1.89677,1.89657,1.89677,44000000.0
2006-10-16 16:10:00,1.89695,1.89704,1.89676,1.89676,41000000.0
2006-10-16 16:11:00,1.89688,1.8969,1.89681,1.89687,27000000.0
2006-10-16 16:12:00,1.89685,1.89685,1.89653,1.89653,22000000.0
2006-10-16 16:13:00,1.89637,1.89639,1.89623,1.89623,38000000.0
2006-10-16 16:14:00,1.89621,1.89641,1.89621,1.89636,41000000.0
2006-10-16 16:15:00,1.89642,1.89646,1.89634,1.8964,42000000.0
2006-10-16 16:16:00,1.8962,1.8962,1.89586,1.89593,45000000.0
2006-10-16 16:17:00,1.896,1.8963,1.896,1.8963,22000000.0
2006-10-16 16:18:00,1.89645,1.89657,1.89641,1.89657,49000000.0
2006-10-16 16:19:00,1.8967,1.89677,1.89669,1.89673,27000000.0
2006-10-16 16:20:00,1.89681,1.89689,1.89676,1.89689,52000000.0
2006-10-16 16:21:00,1.89697,1.89697,1.89676,1.89688,37000000.0
2006-10-16 16:22:00,1.89679,1.89679,1.8966,1.89663,50000000.0
2006-10-16 16:23:00,1.8966,1.89665,1.89648,1.89665,48000000.0
2006-10-16 16:24:00,1.89654,1.89654,1.89636,1.89636,44000000.0
2006-10-16 16:25:00,1.89624,1.89634,1.89623,1.89633,28000000.0
2006-10-16 16:26:00,1.89646,1.89659,1.89646,1.89653,41000000.0
2006-10-16 16:27:00,1.8966,1.8966,1.89631,1.89631,46000000.0
2006-10-16 16:28:00,1.8962,1.89624,1.89609,1.89619,34000000.0
2006-10-16 16:29:00,1.89598,1.89607,1.89598,1.89606,24000000.0
2006-10-16 16:30:00,1.89629,1.89634,1.8961,1.89625,43000000.0
2006-10-16 16:31:00,1.89618,1.89623,1.89603,1.89613,36000000.0
2006-10-16 16:32:00,1.89608,1.89616,1.89594,1.8961,34000000.0
2006-10-16 16:33:00,1.89607,1.89607,1.89587,1.8959,41000000.0
2006-10-16 16:34:00,1.89593,1.89593,1.89576,1.89582,29000000.0
2006-10-16 16:35:00,1.89605,1.89645,1.89605,1.89645,53000000.0
2006-10-16 16:36:00,1.89657,1.89664,1.89638,1.89664,43000000.0
2006-10-16 16:37:00,1.89671,1.89682,1.89665,1.89682,56000000.0
2006-10-16 16:38:00,1.89679,1.89682,1.89667,1.89668,34000000.0
2006-10-16 16:39:00,1.89662,1.89662,1.89649,1.89657,43000000.0
2006-10-16 16:40:00,1.89657,1.8966,1.89636,1.89652,63000000.0
2006-10-16 16:41:00,1.89652,1.89691,1.89649,1.8968,44000000.0
2006-10-16 16:42:00,1.89683,1.89683,1.89662,1.89673,57000000.0
2006-10-16 16:44:00,1.89668,1.89673,1.89653,1.89657,34000000.0
2006-10-16 16:45:00,1.89663,1.89667,1.89641,1.89657,41000000.0
2006-10-16 16:46:00,1.89661,1.89661,1.89645,1.89654,59000000.0
2006-10-16 16:47:00,1.8968,1.90116,1.8968,1.90116,55000000.0
2006-10-16 16:48:00,1.90134,1.90134,1.90108,1.90111,46000000.0
2006-10-16 16:49:00,1.90101,1.90151,1.90101,1.90151,35000000.0
2006-10-16 16:50:00,1.90151,1.90158,1.90135,1.9015,45000000.0
2006-10-16 16:51:00,1.90147,1.9015,1.90137,1.90137,30000000.0
2006-10-16 16:52:00,1.90134,1.90134,1.90118,1.90118,30000000.0
2006-10-16 16:53:00,1.90112,1.90112,1.90101,1.90101,19000000.0
2006-10-16 16:54:00,1.90096,1.90105,1.90095,1.90099,18000000.0
2006-10-16 16:55:00,1.90088,1.90099,1.90074,1.90099,40000000.0
2006-10-16 16:56:00,1.90106,1.90106,1.90098,1.90101,37000000.0
2006-10-16 16:57:00,1.90091,1.90094,1.90078,1.90079,17000000.0
2006-10-16 16:58:00,1.90079,1.90094,1.9007,1.90086,45000000.0
2006-10-16 16:59:00,1.90069,1.90072,1.90045,1.90045,39000000.0
2006-10-16 17:00:00,1.90018,1.90028,1.90013,1.90022,47000000.0
2006-10-16 17:01:00,1.90036,1.90036,1.90012,1.90015,26000000.0
2006-10-16 17:02:00,1.90015,1.90021,1.90001,1.90011,33000000.0
2006-10-16 17:03:00,1.90013,1.90033,1.90006,1.90031,33000000.0
2006-10-16 17:05:00,1.90042,1.90051,1.9004,1.90044,35000000.0
2006-10-16 17:06:00,1.90051,1.90052,1.90037,1.90044,46000000.0
2006-10-16 17:07:00,1.90031,1.90035,1.90014,1.90014,33000000.0
2006-10-16 17:08:00,1.9002,1.90037,1.90017,1.90036,45000000.0
2006-10-16 17:09:00,1.90041,1.9005,1.90038,1.90049,47000000.0
2006-10-16 17:10:00,1.90033,1.90036,1.90033,1.90033,6000000.0
2006-10-16 17:11:00,1.90043,1.90052,1.9004,1.90047,44000000.0
2006-10-16 17:13:00,1.90057,1.90069,1.90048,1.90064,35000000.0
2006-10-16 17:14:00,1.90064,1.90073,1.90064,1.90066,27000000.0
2006-10-16 17:15:00,1.90064,1.90075,1.9006,1.90071,26000000.0
2006-10-16 17:16:00,1.90062,1.90062,1.90044,1.90044,27000000.0
2006-10-16 17:18:00,1.90043,1.90052,1.90036,1.90052,29000000.0
2006-10-16 17:19:00,1.90049,1.90058,1.90047,1.90058,19000000.0
2006-10-16 17:20:00,1.90055,1.90068,1.90055,1.90063,29000000.0
2006-10-16 17:21:00,1.9007,1.90076,1.90067,1.90076,26000000.0
2006-10-16 17:22:00,1.90076,1.90084,1.90073,1.90077,30000000.0
2006-10-16 17:23:00,1.90075,1.90094,1.90075,1.90094,32000000.0
2006-10-16 17:24:00,1.90091,1.90092,1.90066,1.90069,23000000.0
2006-10-16 17:25:00,1.90061,1.90072,1.90049,1.90059,20000000.0
2006-10-16 17:26:00,1.90056,1.90062,1.90048,1.90056,18000000.0
2006-10-16 17:27:00,1.90058,1.90067,1.9005,1.90064,44000000.0
2006-10-16 17:28:00,1.90064,1.90073,1.90052,1.90059,39000000.0
2006-10-16 17:30:00,1.90062,1.9007,1.90055,1.90056,61000000.0
2006-10-16 17:31:00,1.90034,1.90039,1.9002,1.90028,62000000.0
2006-10-16 17:32:00,1.90028,1.90045,1.90028,1.90045,54000000.0
2006-10-16 17:33:00,1.90038,1.90038,1.90014,1.90014,64000000.0
2006-10-16 17:34:00,1.90006,1.90006,1.89982,1.89982,60000000.0
2006-10-16 17:35:00,1.89987,1.90005,1.89987,1.9,43000000.0
2006-10-16 17:36:00,1.89985,1.89985,1.89974,1.89981,58000000.0
2006-10-16 17:37:00,1.8999,1.89993,1.89984,1.89987,47000000.0
2006-10-16 17:38:00,1.8998,1.8999,1.8998,1.89988,44000000.0
2006-10-16 17:39:00,1.89998,1.90007,1.89995,1.90007,41000000.0
2006-10-16 17:40:00,1.90016,1.90028,1.90015,1.90021,59000000.0
2006-10-16 17:41:00,1.90019,1.90021,1.90009,1.90016,50000000.0
2006-10-16 17:42:00,1.90006,1.90011,1.90002,1.90003,37000000.0
2006-10-16 17:43:00,1.9001,1.90011,1.90002,1.90006,33000000.0
2006-10-16 17:44:00,1.90003,1.90014,1.89994,1.89999,46000000.0
2006-10-16 17:45:00,1.90003,1.90014,1.89999,1.9,49000000.0
2006-10-16 17:46:00,1.89996,1.90012,1.89996,1.90011,56000000.0
2006-10-16 17:47:00,1.90022,1.90029,1.90013,1.90026,65000000.0
2006-10-16 17:48:00,1.90034,1.9006,1.90025,1.9006,61000000.0
2006-10-16 17:49:00,1.90066,1.90086,1.90062,1.90069,72000000.0
2006-10-16 17:51:00,1.90062,1.90063,1.90049,1.90057,54000000.0
2006-10-16 17:52:00,1.90056,1.90056,1.90037,1.90037,51000000.0
2006-10-16 17:53:00,1.90038,1.90041,1.9003,1.9003,42000000.0
2006-10-16 17:54:00,1.90037,1.90051,1.90037,1.90051,32000000.0
2006-10-16 17:55:00,1.90048,1.90048,1.90038,1.90039,32000000.0
2006-10-16 17:56:00,1.90042,1.90043,1.90036,1.90037,47000000.0
2006-10-16 17:57:00,1.90036,1.90048,1.90027,1.90039,34000000.0
2006-10-16 17:58:00,1.90036,1.90044,1.90035,1.90042,44000000.0
2006-10-16 17:59:00,1.90047,1.90052,1.90043,1.90043,39000000.0
2006-10-16 18:00:00,1.9005,1.9005,1.90044,1.90044,32000000.0
2006-10-16 18:01:00,1.90042,1.90046,1.90036,1.90041,52000000.0
2006-10-16 18:02:00,1.90044,1.90051,1.90043,1.90051,30000000.0
2006-10-16 18:04:00,1.90052,1.90058,1.90051,1.90058,38000000.0
2006-10-16 18:05:00,1.90065,1.90065,1.90045,1.90045,36000000.0
2006-10-16 18:06:00,1.9004,1.90043,1.90038,1.90043,32000000.0
2006-10-16 18:07:00,1.90038,1.90043,1.90037,1.90042,38000000.0
2006-10-16 18:08:00,1.90048,1.90066,1.90048,1.90066,56000000.0
2006-10-16 18:10:00,1.90062,1.90085,1.90062,1.90085,26000000.0
2006-10-16 18:11:00,1.90103,1.90103,1.90095,1.90103,34000000.0
2006-10-16 18:12:00,1.90111,1.90125,1.90111,1.9012,24000000.0
2006-10-16 18:14:00,1.90123,1.90124,1.90116,1.90116,22000000.0
2006-10-16 18:15:00,1.90105,1.90111,1.90089,1.90111,21000000.0
2006-10-16 18:16:00,1.90118,1.90134,1.90113,1.90126,66000000.0
2006-10-16 18:17:00,1.90127,1.90134,1.90118,1.90127,60000000.0
2006-10-16 18:18:00,1.90124,1.90124,1.90107,1.90107,33000000.0
2006-10-16 18:19:00,1.90106,1.90122,1.90095,1.90122,46000000.0
2006-10-16 18:20:00,1.90135,1.90142,1.90128,1.90141,61000000.0
2006-10-16 18:21:00,1.90137,1.90149,1.90135,1.90149,37000000.0
2006-10-16 18:22:00,1.90144,1.90155,1.90138,1.9015,49000000.0
2006-10-16 18:23:00,1.90143,1.90146,1.90123,1.90134,34000000.0
2006-10-16 18:24:00,1.90127,1.90154,1.90127,1.90154,47000000.0
2006-10-16 18:25:00,1.9017,1.90171,1.90151,1.90171,31000000.0
2006-10-16 18:26:00,1.90159,1.90161,1.90147,1.90147,43000000.0
2006-10-16 18:27:00,1.90142,1.90146,1.90134,1.90134,35000000.0
2006-10-16 18:28:00,1.90137,1.90147,1.90137,1.90143,18000000.0
2006-10-16 18:29:00,1.90134,1.90144,1.90134,1.90138,24000000.0
2006-10-16 18:30:00,1.90144,1.90144,1.90132,1.90132,32000000.0
2006-10-16 18:31:00,1.90139,1.90139,1.90117,1.9012,46000000.0
2006-10-16 18:32:00,1.90109,1.90112,1.90095,1.90104,55000000.0
2006-10-16 18:33:00,1.90093,1.90097,1.90091,1.90097,29000000.0
2006-10-16 18:34:00,1.90097,1.90099,1.9009,1.90093,32000000.0
2006-10-16 18:38:00,1.90083,1.90098,1.90082,1.90091,61000000.0
2006-10-16 18:40:00,1.90095,1.90096,1.90073,1.90095,52000000.0
2006-10-16 18:41:00,1.90096,1.90098,1.90072,1.90094,68000000.0
2006-10-16 18:42:00,1.90096,1.90104,1.90084,1.90099,40000000.0
2006-10-16 18:43:00,1.90103,1.90108,1.90102,1.90108,39000000.0
2006-10-16 18:44:00,1.90114,1.90117,1.90105,1.90105,33000000.0
2006-10-16 18:45:00,1.90092,1.90098,1.90084,1.90091,57000000.0
2006-10-16 18:46:00,1.90076,1.90093,1.90074,1.90093,61000000.0
2006-10-16 18:47:00,1.901,1.90112,1.901,1.90106,41000000.0
2006-10-16 18:48:00,1.90109,1.90109,1.90099,1.90105,26000000.0
2006-10-16 18:49:00,1.90095,1.90114,1.90094,1.90098,31000000.0
2006-10-16 18:50:00,1.9011,1.9011,1.90095,1.90106,37000000.0
2006-10-16 18:51:00,1.90108,1.90114,1.901,1.90114,17000000.0
2006-10-16 18:52:00,1.90119,1.90121,1.90099,1.90116,33000000.0
2006-10-16 18:54:00,1.90113,1.90121,1.90108,1.90121,11000000.0
2006-10-16 18:55:00,1.90124,1.90124,1.90101,1.90112,22000000.0
2006-10-16 18:57:00,1.90102,1.90119,1.90102,1.90119,15000000.0
2006-10-16 18:58:00,1.9011,1.9011,1.9009,1.9009,19000000.0
2006-10-16 18:59:00,1.90081,1.90089,1.90075,1.90089,26000000.0
2006-10-16 19:00:00,1.90104,1.90104,1.90094,1.90094,12000000.0
2006-10-16 19:01:00,1.90091,1.90102,1.90085,1.90087,18000000.0
2006-10-16 19:02:00,1.90087,1.90099,1.9008,1.90091,23000000.0
2006-10-16 19:03:00,1.90085,1.90102,1.90085,1.90098,21000000.0
2006-10-16 19:04:00,1.90094,1.90111,1.90093,1.90111,55000000.0
2006-10-16 19:05:00,1.901,1.901,1.90082,1.90084,42000000.0
2006-10-16 19:06:00,1.90063,1.90074,1.90045,1.90054,63000000.0
2006-10-16 19:07:00,1.90046,1.90046,1.90028,1.9003,39000000.0
2006-10-16 19:08:00,1.90027,1.9003,1.90021,1.90023,32000000.0
2006-10-16 19:09:00,1.90018,1.90028,1.90002,1.9001,56000000.0
2006-10-16 19:10:00,1.90011,1.90016,1.90003,1.90014,27000000.0
2006-10-16 19:11:00,1.90012,1.90021,1.89998,1.90013,36000000.0
2006-10-16 19:14:00,1.90018,1.9002,1.90002,1.90009,37000000.0
2006-10-16 19:15:00,1.89997,1.89999,1.89983,1.89991,17000000.0
2006-10-16 19:16:00,1.90009,1.90027,1.90009,1.90027,23000000.0
2006-10-16 19:17:00,1.9004,1.9006,1.9004,1.9006,17000000.0
2006-10-16 19:18:00,1.9007,1.90081,1.90068,1.90081,30000000.0
2006-10-16 19:19:00,1.90071,1.90085,1.90067,1.9007,36000000.0
2006-10-16 19:21:00,1.90066,1.90066,1.90055,1.90056,21000000.0
2006-10-16 19:22:00,1.9006,1.9006,1.90037,1.90055,25000000.0
2006-10-16 19:23:00,1.90052,1.90063,1.90052,1.90063,12000000.0
2006-10-16 19:25:00,1.90058,1.90074,1.90052,1.90068,49000000.0
2006-10-16 19:26:00,1.90079,1.90085,1.90075,1.9008,48000000.0
2006-10-16 19:27:00,1.90081,1.90089,1.90074,1.90089,51000000.0
2006-10-16 19:28:00,1.90101,1.90107,1.901,1.90101,40000000.0
2006-10-16 19:29:00,1.90087,1.90091,1.90061,1.90074,28000000.0
2006-10-16 19:30:00,1.90073,1.90102,1.9006,1.90077,32000000.0
2006-10-16 19:31:00,1.90094,1.90123,1.90094,1.90118,28000000.0
2006-10-16 19:32:00,1.90114,1.90121,1.90102,1.9011,31000000.0
2006-10-16 19:33:00,1.90114,1.9012,1.90108,1.90118,14000000.0
2006-10-16 19:34:00,1.90125,1.90131,1.90105,1.90121,49000000.0
2006-10-16 19:35:00,1.90123,1.90126,1.9011,1.90123,28000000.0
2006-10-16 19:36:00,1.90113,1.9012,1.90113,1.90115,16000000.0
2006-10-16 19:37:00,1.90116,1.90124,1.90108,1.90116,26000000.0
2006-10-16 19:38:00,1.90118,1.90123,1.90111,1.90112,8000000.0
2006-10-16 19:39:00,1.90108,1.90108,1.9008,1.90087,13000000.0
2006-10-16 19:40:00,1.9005,1.90069,1.90036,1.90036,16000000.0
2006-10-16 19:41:00,1.90044,1.9005,1.90033,1.90048,17000000.0
2006-10-16 19:42:00,1.90039,1.90059,1.90033,1.90056,19000000.0
2006-10-16 19:43:00,1.90056,1.90058,1.90048,1.9005,21000000.0
2006-10-16 19:44:00,1.90047,1.90051,1.90034,1.90034,21000000.0
2006-10-16 19:45:00,1.90039,1.90042,1.90015,1.90023,33000000.0
2006-10-16 19:46:00,1.90022,1.90041,1.90013,1.90041,18000000.0
2006-10-16 19:48:00,1.90051,1.90051,1.90035,1.90038,18000000.0
2006-10-16 19:49:00,1.90028,1.90028,1.9002,1.9002,27000000.0
2006-10-16 19:52:00,1.90026,1.90034,1.90026,1.90034,15000000.0
2006-10-16 19:54:00,1.90034,1.90035,1.90032,1.90033,9000000.0
2006-10-16 19:55:00,1.90034,1.90048,1.90022,1.90048,30000000.0
2006-10-16 19:56:00,1.90063,1.90073,1.90062,1.90073,20000000.0
2006-10-16 19:57:00,1.90073,1.90073,1.90057,1.90057,12000000.0
2006-10-16 19:58:00,1.9005,1.9005,1.90027,1.90027,13000000.0
2006-10-16 19:59:00,1.90028,1.90034,1.90023,1.9003,31000000.0
2006-10-16 20:00:00,1.90031,1.90039,1.90026,1.9003,23000000.0
2006-10-16 20:02:00,1.90018,1.90018,1.89988,1.89997,20000000.0
2006-10-16 20:04:00,1.8999,1.9003,1.89987,1.90027,27000000.0
2006-10-16 20:05:00,1.90021,1.90034,1.90012,1.90034,23000000.0
2006-10-16 20:09:00,1.9005,1.90065,1.9005,1.90061,17000000.0
2006-10-16 20:10:00,1.90082,1.90098,1.9007,1.90093,8000000.0
2006-10-16 20:11:00,1.90073,1.90092,1.90052,1.90092,10000000.0
2006-10-16 20:13:00,1.90098,1.90108,1.90079,1.90107,17000000.0
2006-10-16 20:14:00,1.90089,1.90099,1.90084,1.90096,15000000.0
2006-10-16 20:15:00,1.90112,1.90116,1.90102,1.90102,10000000.0
2006-10-16 20:16:00,1.90096,1.90121,1.90095,1.90121,22000000.0
2006-10-16 20:18:00,1.90118,1.90123,1.90106,1.90109,24000000.0
2006-10-16 20:19:00,1.90115,1.90119,1.9011,1.90113,9000000.0
2006-10-16 20:20:00,1.90109,1.90118,1.90091,1.90112,14000000.0
2006-10-16 20:21:00,1.90116,1.90116,1.90093,1.90096,7000000.0
2006-10-16 20:22:00,1.901,1.90106,1.901,1.90102,12000000.0
2006-10-16 20:23:00,1.90102,1.90109,1.90099,1.901,8000000.0
2006-10-16 20:24:00,1.90082,1.90098,1.90082,1.90095,15000000.0
2006-10-16 20:25:00,1.90089,1.9011,1.90089,1.90091,16000000.0
2006-10-16 20:26:00,1.9009,1.90107,1.90085,1.90106,22000000.0
2006-10-16 20:27:00,1.90105,1.90114,1.90099,1.90113,11000000.0
2006-10-16 20:28:00,1.90111,1.90126,1.90111,1.90122,7000000.0
2006-10-16 20:29:00,1.90121,1.9017,1.90121,1.90158,20000000.0
2006-10-16 20:30:00,1.90188,1.90213,1.90188,1.90203,27000000.0
2006-10-16 20:31:00,1.90215,1.90215,1.90205,1.90206,4000000.0
2006-10-16 20:32:00,1.90198,1.90208,1.90197,1.90199,20000000.0
2006-10-16 20:34:00,1.90197,1.90198,1.90175,1.90178,28000000.0
2006-10-16 20:35:00,1.90176,1.90178,1.90167,1.90169,23000000.0
2006-10-16 20:36:00,1.90169,1.90169,1.90161,1.90162,11000000.0
2006-10-16 20:38:00,1.90167,1.9018,1.90165,1.90176,10000000.0
2006-10-16 20:39:00,1.90164,1.90168,1.90158,1.90158,9000000.0
2006-10-16 20:40:00,1.90158,1.9017,1.90154,1.90154,8000000.0
2006-10-16 20:41:00,1.90168,1.90172,1.90158,1.90158,8000000.0
2006-10-16 20:42:00,1.90146,1.90163,1.9014,1.9014,15000000.0
2006-10-16 20:43:00,1.90159,1.90159,1.90147,1.90159,12000000.0
2006-10-16 20:44:00,1.90156,1.90167,1.90153,1.90167,7000000.0
2006-10-16 20:45:00,1.90175,1.90181,1.90167,1.90178,12000000.0
2006-10-16 20:46:00,1.90187,1.90205,1.90187,1.90202,9000000.0
2006-10-16 20:47:00,1.90205,1.90212,1.90203,1.90206,11000000.0
2006-10-16 20:48:00,1.90225,1.90235,1.90218,1.90223,11000000.0
2006-10-16 20:49:00,1.90221,1.90225,1.90213,1.90224,18000000.0
2006-10-16 20:50:00,1.9023,1.9023,1.9022,1.90224,7000000.0
2006-10-16 20:51:00,1.90219,1.90225,1.90206,1.90208,18000000.0
2006-10-16 20:52:00,1.90184,1.90189,1.90178,1.90186,15000000.0
2006-10-16 20:53:00,1.90179,1.90179,1.90153,1.90153,8000000.0
2006-10-16 20:54:00,1.90139,1.90156,1.90139,1.90156,10000000.0
2006-10-16 20:55:00,1.90149,1.90155,1.9014,1.90149,5000000.0
2006-10-16 20:56:00,1.90169,1.90171,1.90162,1.90165,8000000.0
2006-10-16 20:57:00,1.9016,1.90173,1.9016,1.90173,18000000.0
2006-10-16 20:59:00,1.9017,1.90173,1.90159,1.90162,8000000.0
2006-10-16 21:00:00,1.90171,1.90175,1.90166,1.90167,7000000.0
2006-10-16 21:01:00,1.9017,1.90171,1.90162,1.90162,16000000.0
2006-10-16 21:02:00,1.90151,1.9017,1.90146,1.9017,8000000.0
2006-10-16 21:03:00,1.90164,1.90174,1.90163,1.90164,13000000.0
2006-10-16 21:04:00,1.90174,1.90185,1.90171,1.90185,8000000.0
2006-10-16 21:05:00,1.90193,1.90199,1.90189,1.9019,11000000.0
2006-10-16 21:06:00,1.90188,1.90198,1.90188,1.90198,8000000.0
2006-10-16 21:07:00,1.90197,1.90209,1.90191,1.90196,7000000.0
2006-10-16 21:08:00,1.90194,1.90199,1.90192,1.90197,11000000.0
2006-10-16 21:10:00,1.90203,1.90216,1.90196,1.90216,10000000.0
2006-10-16 21:11:00,1.90213,1.90224,1.90213,1.90215,8000000.0
2006-10-16 21:12:00,1.90191,1.90191,1.89981,1.89981,10000000.0
2006-10-16 21:13:00,1.90201,1.9021,1.90201,1.9021,8000000.0
2006-10-16 21:14:00,1.90202,1.90216,1.90197,1.90216,7000000.0
2006-10-16 21:15:00,1.90207,1.90212,1.90202,1.90202,11000000.0
2006-10-16 21:16:00,1.90208,1.90214,1.90208,1.90214,9000000.0
2006-10-16 21:18:00,1.90213,1.90222,1.90204,1.90208,7000000.0
2006-10-16 21:20:00,1.90201,1.90201,1.90194,1.90194,12000000.0
2006-10-16 21:21:00,1.90183,1.90186,1.90166,1.90186,8000000.0
2006-10-16 21:22:00,1.90202,1.90202,1.90193,1.90193,7000000.0
2006-10-16 21:23:00,1.9018,1.90196,1.90175,1.90196,10000000.0
2006-10-16 21:24:00,1.90203,1.90203,1.90182,1.90193,11000000.0
2006-10-16 21:25:00,1.90191,1.90201,1.90187,1.90198,6000000.0
2006-10-16 21:28:00,1.90203,1.90203,1.90191,1.90199,20000000.0
2006-10-16 21:30:00,1.90196,1.90202,1.90196,1.90199,9000000.0
2006-10-16 21:31:00,1.90193,1.90197,1.90181,1.90181,6000000.0
2006-10-16 21:32:00,1.90184,1.90188,1.90171,1.90179,7000000.0
2006-10-16 21:34:00,1.90188,1.902,1.90188,1.90193,10000000.0
2006-10-16 21:35:00,1.90194,1.90201,1.90189,1.90201,11000000.0
2006-10-16 21:36:00,1.90209,1.90216,1.90202,1.90216,11000000.0
2006-10-16 21:37:00,1.90218,1.90228,1.90211,1.9022,11000000.0
2006-10-16 21:38:00,1.90226,1.90238,1.90203,1.90203,26000000.0
2006-10-16 21:39:00,1.90201,1.90203,1.90189,1.90198,18000000.0
2006-10-16 21:40:00,1.9019,1.90206,1.90184,1.90206,12000000.0
2006-10-16 21:44:00,1.90197,1.90197,1.9018,1.90188,18000000.0
2006-10-16 21:45:00,1.90181,1.90199,1.90181,1.90199,7000000.0
2006-10-16 21:46:00,1.902,1.902,1.90194,1.90194,3000000.0
2006-10-16 21:47:00,1.90183,1.9021,1.90183,1.9021,4000000.0
2006-10-16 21:48:00,1.90232,1.90251,1.90231,1.90251,7000000.0
2006-10-16 21:49:00,1.90237,1.90251,1.90233,1.90238,8000000.0
2006-10-16 21:50:00,1.90233,1.90241,1.90232,1.90241,10000000.0
2006-10-16 21:51:00,1.90237,1.90255,1.90231,1.90255,7000000.0
2006-10-16 21:52:00,1.90257,1.90261,1.90237,1.90261,7000000.0
2006-10-16 21:54:00,1.90267,1.90276,1.90257,1.90276,9000000.0
2006-10-16 21:55:00,1.90287,1.90287,1.90275,1.90276,11000000.0
2006-10-16 21:56:00,1.90262,1.90278,1.90262,1.90274,6000000.0
2006-10-16 21:57:00,1.90249,1.90279,1.90249,1.90279,13000000.0
2006-10-16 21:59:00,1.90271,1.9028,1.90256,1.90257,25000000.0
2006-10-16 22:00:00,1.90279,1.90286,1.90274,1.90277,12000000.0
2006-10-16 22:02:00,1.90284,1.90291,1.90284,1.90289,11000000.0
2006-10-16 22:03:00,1.90291,1.90301,1.90291,1.903,9000000.0
2006-10-16 22:04:00,1.90299,1.90299,1.90271,1.90271,11000000.0
2006-10-16 22:05:00,1.90284,1.90287,1.90278,1.90281,5000000.0
2006-10-16 22:10:00,1.90265,1.9027,1.90254,1.90254,9000000.0
2006-10-16 22:12:00,1.90256,1.90264,1.90255,1.90255,15000000.0
2006-10-16 22:13:00,1.90253,1.90253,1.90247,1.90247,10000000.0
2006-10-16 22:14:00,1.90243,1.90246,1.90234,1.90237,13000000.0
2006-10-16 22:16:00,1.90238,1.90256,1.90238,1.90246,8000000.0
2006-10-16 22:19:00,1.90233,1.90233,1.90217,1.90228,6000000.0
2006-10-16 22:20:00,1.90208,1.90224,1.90177,1.90219,7000000.0
2006-10-16 22:21:00,1.90196,1.90204,1.90196,1.90204,11000000.0
2006-10-16 22:23:00,1.90208,1.90229,1.90208,1.90229,15000000.0
2006-10-16 22:25:00,1.90225,1.90238,1.90225,1.90235,5000000.0
2006-10-16 22:27:00,1.9023,1.90237,1.9023,1.90237,10000000.0
2006-10-16 22:28:00,1.90247,1.90256,1.90247,1.90253,8000000.0
2006-10-16 22:29:00,1.90244,1.90256,1.90244,1.90252,7000000.0
2006-10-16 22:30:00,1.90269,1.90278,1.90266,1.90278,5000000.0
2006-10-16 22:32:00,1.90268,1.90278,1.90262,1.90278,7000000.0
2006-10-16 22:33:00,1.90281,1.90281,1.90252,1.90252,6000000.0
2006-10-16 22:34:00,1.90256,1.90259,1.90233,1.90253,47000000.0
2006-10-16 22:35:00,1.90261,1.90261,1.90237,1.90256,8000000.0
2006-10-16 22:36:00,1.90257,1.90268,1.90257,1.9026,7000000.0
2006-10-16 22:37:00,1.90255,1.9026,1.9025,1.90256,28000000.0
2006-10-16 22:38:00,1.90262,1.90278,1.90257,1.90278,10000000.0
2006-10-16 22:39:00,1.90271,1.90272,1.90261,1.90261,11000000.0
2006-10-16 22:41:00,1.90263,1.90276,1.90263,1.90268,16000000.0
2006-10-16 22:44:00,1.90267,1.90267,1.9026,1.9026,8000000.0
2006-10-16 22:45:00,1.90259,1.90266,1.90259,1.90266,12000000.0
2006-10-16 22:47:00,1.90267,1.90267,1.9026,1.9026,16000000.0
2006-10-16 22:48:00,1.90268,1.90276,1.90263,1.90264,11000000.0
2006-10-16 22:49:00,1.90258,1.90279,1.90258,1.90276,12000000.0
2006-10-16 22:50:00,1.90278,1.90281,1.90269,1.90269,16000000.0
2006-10-16 22:51:00,1.90288,1.90293,1.9028,1.90286,7000000.0
2006-10-16 22:53:00,1.9028,1.9028,1.90265,1.90272,8000000.0
2006-10-16 22:54:00,1.90283,1.90294,1.90278,1.9029,7000000.0
2006-10-16 22:56:00,1.90284,1.90291,1.90284,1.90291,8000000.0
2006-10-16 22:57:00,1.90293,1.90301,1.90274,1.90284,10000000.0
2006-10-16 22:59:00,1.90275,1.90275,1.90254,1.90254,9000000.0
2006-10-16 23:00:00,1.90253,1.90255,1.90249,1.90249,12000000.0
2006-10-16 23:01:00,1.90254,1.90273,1.90254,1.90254,9000000.0
2006-10-16 23:02:00,1.90264,1.90278,1.90264,1.90278,7000000.0
2006-10-16 23:03:00,1.90265,1.90266,1.90256,1.90259,12000000.0
2006-10-16 23:04:00,1.90266,1.90283,1.90262,1.90266,9000000.0
2006-10-16 23:05:00,1.90255,1.90264,1.90254,1.9026,11000000.0
2006-10-16 23:06:00,1.90262,1.90269,1.90261,1.90261,5000000.0
2006-10-16 23:07:00,1.90264,1.90278,1.90264,1.90278,8000000.0
2006-10-16 23:08:00,1.90266,1.90269,1.90261,1.90269,15000000.0
2006-10-16 23:09:00,1.90263,1.90263,1.90255,1.90255,7000000.0
2006-10-16 23:11:00,1.90245,1.9025,1.90238,1.90238,8000000.0
2006-10-16 23:12:00,1.90258,1.90258,1.90233,1.90254,8000000.0
2006-10-16 23:13:00,1.90243,1.90243,1.90228,1.90229,7000000.0
2006-10-16 23:16:00,1.90247,1.90256,1.90239,1.90239,9000000.0
2006-10-16 23:17:00,1.90222,1.90248,1.90222,1.90232,7000000.0
2006-10-16 23:18:00,1.90226,1.90243,1.90193,1.90243,7000000.0
2006-10-16 23:19:00,1.90235,1.90235,1.90196,1.90228,9000000.0
2006-10-16 23:20:00,1.90228,1.9023,1.902,1.90215,9000000.0
2006-10-16 23:21:00,1.90226,1.90226,1.90213,1.90226,5000000.0
2006-10-16 23:23:00,1.90242,1.90247,1.90235,1.90247,6000000.0
2006-10-16 23:24:00,1.90237,1.90244,1.90231,1.90231,9000000.0
2006-10-16 23:25:00,1.90229,1.90231,1.90221,1.90221,10000000.0
2006-10-16 23:26:00,1.90226,1.90246,1.90226,1.90246,5000000.0
2006-10-16 23:27:00,1.9025,1.9025,1.90235,1.90241,5000000.0
2006-10-16 23:28:00,1.90234,1.90238,1.90228,1.90228,7000000.0
2006-10-16 23:29:00,1.90189,1.90189,1.90176,1.90177,25000000.0
2006-10-16 23:30:00,1.90174,1.902,1.90173,1.902,7000000.0
2006-10-16 23:31:00,1.90181,1.90197,1.90181,1.9019,14000000.0
2006-10-16 23:32:00,1.90194,1.90207,1.90183,1.90195,9000000.0
2006-10-16 23:35:00,1.9021,1.90211,1.90202,1.90202,12000000.0
2006-10-16 23:36:00,1.9021,1.9022,1.90193,1.9022,9000000.0
2006-10-16 23:37:00,1.90209,1.90229,1.90209,1.90229,8000000.0
2006-10-16 23:38:00,1.90219,1.90234,1.90218,1.90225,8000000.0
2006-10-16 23:39:00,1.90208,1.90231,1.90199,1.90221,11000000.0
2006-10-16 23:40:00,1.90226,1.90245,1.90206,1.90206,21000000.0
2006-10-16 23:41:00,1.90248,1.90248,1.90222,1.90236,7000000.0
2006-10-16 23:42:00,1.90223,1.90234,1.90222,1.90225,19000000.0
2006-10-16 23:43:00,1.90234,1.90239,1.90229,1.90237,7000000.0
2006-10-16 23:44:00,1.90239,1.90264,1.90239,1.90251,8000000.0
2006-10-16 23:45:00,1.90259,1.90277,1.90259,1.90274,7000000.0
2006-10-16 23:46:00,1.90267,1.90267,1.90231,1.90231,8000000.0
2006-10-16 23:48:00,1.90256,1.90268,1.90248,1.90268,8000000.0
2006-10-16 23:49:00,1.90287,1.9029,1.90271,1.90271,8000000.0
2006-10-16 23:50:00,1.90259,1.90268,1.90246,1.90246,8000000.0
2006-10-16 23:51:00,1.90263,1.90276,1.90263,1.90264,7000000.0
2006-10-16 23:52:00,1.90247,1.90248,1.90244,1.90248,7000000.0
2006-10-16 23:53:00,1.90255,1.90282,1.90255,1.90269,10000000.0
2006-10-16 23:54:00,1.90238,1.90297,1.90238,1.90263,7000000.0
2006-10-16 23:56:00,1.9026,1.90294,1.9026,1.90266,12000000.0
2006-10-16 23:57:00,1.90292,1.90292,1.90284,1.90284,6000000.0
2006-10-16 23:59:00,1.90281,1.90293,1.90281,1.90292,6000000.0
2006-10-17 00:01:00,1.90285,1.90285,1.90265,1.90276,8000000.0
2006-10-17 00:02:00,1.90239,1.90239,1.90224,1.90229,9000000.0
2006-10-17 00:04:00,1.90243,1.90243,1.90233,1.90233,10000000.0
2006-10-17 00:05:00,1.90265,1.90284,1.90252,1.90258,9000000.0
2006-10-17 00:06:00,1.90257,1.90257,1.90243,1.90243,8000000.0
2006-10-17 00:07:00,1.90255,1.90275,1.90244,1.90275,9000000.0
2006-10-17 00:08:00,1.90256,1.90256,1.90242,1.90242,8000000.0
2006-10-17 00:09:00,1.90251,1.90268,1.9025,1.90261,9000000.0
2006-10-17 00:10:00,1.90243,1.90245,1.90229,1.90231,23000000.0
2006-10-17 00:11:00,1.90244,1.90254,1.90239,1.90254,11000000.0
2006-10-17 00:12:00,1.90252,1.90254,1.90227,1.90236,9000000.0
2006-10-17 00:13:00,1.90245,1.90252,1.90242,1.90248,8000000.0
2006-10-17 00:14:00,1.90241,1.90256,1.90241,1.90251,7000000.0
2006-10-17 00:15:00,1.90249,1.90256,1.9022,1.90251,10000000.0
2006-10-17 00:16:00,1.90235,1.90243,1.9023,1.90243,9000000.0
2006-10-17 00:17:00,1.90257,1.90276,1.90257,1.90276,7000000.0
2006-10-17 00:18:00,1.90258,1.90262,1.90256,1.90259,8000000.0
2006-10-17 00:19:00,1.90281,1.90281,1.90264,1.90279,11000000.0
2006-10-17 00:20:00,1.90274,1.90276,1.90263,1.90276,9000000.0
2006-10-17 00:21:00,1.90277,1.90279,1.9026,1.90279,8000000.0
2006-10-17 00:23:00,1.90278,1.90287,1.90272,1.90287,7000000.0
2006-10-17 00:25:00,1.90272,1.90272,1.90266,1.90266,11000000.0
2006-10-17 00:26:00,1.9029,1.90295,1.90268,1.90295,7000000.0
2006-10-17 00:32:00,1.90288,1.90295,1.90273,1.90295,7000000.0
2006-10-17 00:34:00,1.90296,1.90303,1.90288,1.90299,7000000.0
2006-10-17 00:35:00,1.90289,1.90302,1.90289,1.90298,6000000.0
2006-10-17 00:36:00,1.90301,1.90307,1.90295,1.90307,5000000.0
2006-10-17 00:37:00,1.90299,1.90343,1.90296,1.90343,6000000.0
2006-10-17 00:38:00,1.90376,1.90386,1.90366,1.9038,7000000.0
2006-10-17 00:39:00,1.9039,1.9039,1.90369,1.90369,10000000.0
2006-10-17 00:40:00,1.90353,1.90377,1.90353,1.90377,7000000.0
2006-10-17 00:41:00,1.90375,1.90399,1.90375,1.90399,6000000.0
2006-10-17 00:42:00,1.90399,1.90414,1.90393,1.90414,8000000.0
2006-10-17 00:43:00,1.90411,1.90411,1.90406,1.90406,4000000.0
2006-10-17 00:48:00,1.90406,1.90421,1.904,1.90421,8000000.0
2006-10-17 00:49:00,1.90413,1.90421,1.90399,1.90415,5000000.0
2006-10-17 00:50:00,1.90396,1.90409,1.90393,1.90398,10000000.0
2006-10-17 00:52:00,1.90391,1.90391,1.90363,1.90363,7000000.0
2006-10-17 00:53:00,1.90373,1.90391,1.90365,1.90381,11000000.0
2006-10-17 00:54:00,1.90383,1.90386,1.90373,1.90379,10000000.0
2006-10-17 00:55:00,1.90369,1.90371,1.90357,1.90367,7000000.0
2006-10-17 00:56:00,1.90361,1.90361,1.90344,1.90356,6000000.0
2006-10-17 00:57:00,1.90356,1.90357,1.90345,1.9035,8000000.0
2006-10-17 00:58:00,1.90368,1.90377,1.90367,1.90372,10000000.0
2006-10-17 00:59:00,1.90371,1.90371,1.90362,1.90371,7000000.0
2006-10-17 01:00:00,1.90375,1.90381,1.90367,1.90371,19000000.0
2006-10-17 01:01:00,1.9037,1.90389,1.90368,1.9037,12000000.0
2006-10-17 01:02:00,1.90368,1.90388,1.9036,1.90369,8000000.0
2006-10-17 01:05:00,1.9035,1.9035,1.90338,1.90346,7000000.0
2006-10-17 01:06:00,1.90355,1.90369,1.90352,1.90369,8000000.0
2006-10-17 01:07:00,1.90364,1.90364,1.90351,1.90352,11000000.0
2006-10-17 01:08:00,1.90365,1.9037,1.90347,1.90362,10000000.0
2006-10-17 01:10:00,1.90367,1.90382,1.90352,1.90382,10000000.0
2006-10-17 01:11:00,1.90379,1.9038,1.90363,1.90366,11000000.0
2006-10-17 01:12:00,1.90366,1.90366,1.90351,1.90351,8000000.0
2006-10-17 01:13:00,1.90336,1.90336,1.90307,1.90307,8000000.0
2006-10-17 01:14:00,1.90333,1.9034,1.90326,1.90332,10000000.0
2006-10-17 01:15:00,1.90322,1.90327,1.90311,1.90321,10000000.0
2006-10-17 01:16:00,1.90319,1.90324,1.9031,1.90323,8000000.0
2006-10-17 01:18:00,1.90325,1.90334,1.90308,1.90334,10000000.0
2006-10-17 01:19:00,1.90336,1.90336,1.9032,1.9032,11000000.0
2006-10-17 01:21:00,1.90333,1.90344,1.90333,1.90343,7000000.0
2006-10-17 01:22:00,1.90341,1.90352,1.90339,1.90345,7000000.0
2006-10-17 01:23:00,1.90353,1.90362,1.90348,1.90359,8000000.0
2006-10-17 01:25:00,1.90352,1.90352,1.90336,1.90345,8000000.0
2006-10-17 01:28:00,1.90332,1.90341,1.90323,1.90332,9000000.0
2006-10-17 01:29:00,1.90305,1.90332,1.90305,1.90328,10000000.0
2006-10-17 01:30:00,1.90338,1.90338,1.90323,1.90324,10000000.0
2006-10-17 01:33:00,1.90324,1.90325,1.90312,1.90325,6000000.0
2006-10-17 01:34:00,1.90315,1.90315,1.90307,1.90307,16000000.0
2006-10-17 01:35:00,1.90307,1.90315,1.90299,1.90307,8000000.0
2006-10-17 01:36:00,1.90283,1.90286,1.9028,1.90286,9000000.0
2006-10-17 01:37:00,1.90284,1.90288,1.90257,1.90288,5000000.0
2006-10-17 01:38:00,1.90286,1.90291,1.90285,1.9029,12000000.0
2006-10-17 01:39:00,1.90292,1.90292,1.90286,1.90286,12000000.0
2006-10-17 01:40:00,1.90272,1.90272,1.90256,1.90256,7000000.0
2006-10-17 01:41:00,1.90249,1.90259,1.90249,1.90259,11000000.0
2006-10-17 01:42:00,1.90251,1.90253,1.90243,1.90243,7000000.0
2006-10-17 01:43:00,1.90241,1.90246,1.9022,1.90243,8000000.0
2006-10-17 01:44:00,1.90248,1.90255,1.90248,1.90248,7000000.0
2006-10-17 01:45:00,1.90246,1.90246,1.90232,1.90238,7000000.0
2006-10-17 01:46:00,1.90243,1.90252,1.90235,1.90237,7000000.0
2006-10-17 01:47:00,1.90223,1.90242,1.90223,1.90235,14000000.0
2006-10-17 01:48:00,1.90248,1.90248,1.90236,1.90245,7000000.0
2006-10-17 01:49:00,1.9024,1.9024,1.90225,1.90228,8000000.0
2006-10-17 01:51:00,1.9023,1.90245,1.9023,1.90237,16000000.0
2006-10-17 01:52:00,1.90229,1.90243,1.90229,1.9024,13000000.0
2006-10-17 01:53:00,1.90254,1.90261,1.90254,1.90261,7000000.0
2006-10-17 01:54:00,1.90262,1.90262,1.90249,1.90254,9000000.0
2006-10-17 01:55:00,1.90236,1.90258,1.90236,1.90242,11000000.0
2006-10-17 01:57:00,1.90264,1.90264,1.9025,1.90254,13000000.0
2006-10-17 01:58:00,1.90252,1.90265,1.90252,1.90256,10000000.0
2006-10-17 01:59:00,1.90258,1.90258,1.90241,1.90246,7000000.0
2006-10-17 02:00:00,1.90233,1.90233,1.90221,1.90227,10000000.0
2006-10-17 02:02:00,1.90236,1.90254,1.90228,1.90254,7000000.0
2006-10-17 02:03:00,1.90256,1.90264,1.90072,1.90255,10000000.0
2006-10-17 02:04:00,1.90253,1.90268,1.90253,1.90268,7000000.0
2006-10-17 02:05:00,1.9027,1.90283,1.90268,1.9028,10000000.0
2006-10-17 02:08:00,1.90283,1.90297,1.9028,1.9028,8000000.0
2006-10-17 02:09:00,1.90265,1.90302,1.90265,1.90302,7000000.0
2006-10-17 02:10:00,1.903,1.90308,1.90286,1.90286,9000000.0
2006-10-17 02:11:00,1.90297,1.9031,1.90297,1.90302,8000000.0
2006-10-17 02:12:00,1.90306,1.90339,1.90306,1.90339,8000000.0
2006-10-17 02:13:00,1.90339,1.90339,1.90324,1.90333,7000000.0
2006-10-17 02:14:00,1.90332,1.90349,1.90332,1.90349,9000000.0
2006-10-17 02:15:00,1.90337,1.90358,1.90333,1.90358,8000000.0
2006-10-17 02:16:00,1.9035,1.90351,1.90342,1.90348,8000000.0
2006-10-17 02:17:00,1.90346,1.90346,1.90335,1.90344,6000000.0
2006-10-17 02:18:00,1.90322,1.90347,1.90322,1.90342,7000000.0
2006-10-17 02:20:00,1.90336,1.90339,1.90324,1.90324,6000000.0
2006-10-17 02:21:00,1.90335,1.90341,1.90328,1.90332,7000000.0
2006-10-17 02:22:00,1.90347,1.90357,1.90347,1.90356,8000000.0
2006-10-17 02:23:00,1.90369,1.90378,1.90369,1.90378,10000000.0
2006-10-17 02:24:00,1.90375,1.90378,1.90367,1.90378,11000000.0
2006-10-17 02:25:00,1.90384,1.90397,1.9038,1.90391,11000000.0
2006-10-17 02:26:00,1.90399,1.90405,1.90396,1.90403,8000000.0
2006-10-17 02:28:00,1.904,1.904,1.90383,1.90399,10000000.0
2006-10-17 02:30:00,1.90387,1.90387,1.90378,1.90379,5000000.0
2006-10-17 02:31:00,1.9038,1.90385,1.90375,1.90378,8000000.0
2006-10-17 02:32:00,1.90371,1.90384,1.90367,1.90375,8000000.0
2006-10-17 02:34:00,1.90385,1.90413,1.90385,1.90408,7000000.0
2006-10-17 02:35:00,1.90408,1.90444,1.90408,1.90444,11000000.0
2006-10-17 02:36:00,1.90442,1.90468,1.90442,1.90445,7000000.0
2006-10-17 02:37:00,1.90453,1.90453,1.90436,1.90443,7000000.0
2006-10-17 02:38:00,1.90427,1.90446,1.90427,1.90442,7000000.0
2006-10-17 02:39:00,1.90435,1.90446,1.90434,1.90434,8000000.0
2006-10-17 02:40:00,1.90436,1.90449,1.90436,1.90436,7000000.0
2006-10-17 02:41:00,1.90442,1.90442,1.90419,1.90419,8000000.0
2006-10-17 02:42:00,1.90427,1.90436,1.90416,1.90436,8000000.0
2006-10-17 02:43:00,1.90449,1.90454,1.9044,1.9045,9000000.0
2006-10-17 02:44:00,1.90437,1.90451,1.90437,1.90443,7000000.0
2006-10-17 02:46:00,1.90439,1.90445,1.90425,1.90435,8000000.0
2006-10-17 02:47:00,1.90432,1.90443,1.90427,1.90437,9000000.0
2006-10-17 02:48:00,1.90441,1.90458,1.9044,1.90456,8000000.0
2006-10-17 02:49:00,1.90438,1.9045,1.90435,1.90443,11000000.0
2006-10-17 02:50:00,1.90443,1.90445,1.90432,1.90433,7000000.0
2006-10-17 02:51:00,1.90429,1.90434,1.90408,1.9043,8000000.0
2006-10-17 02:52:00,1.90422,1.90423,1.90384,1.90423,6000000.0
2006-10-17 02:53:00,1.90423,1.90423,1.9041,1.90421,8000000.0
2006-10-17 02:54:00,1.90423,1.90423,1.90408,1.90419,8000000.0
2006-10-17 02:55:00,1.90405,1.90406,1.90383,1.90392,8000000.0
2006-10-17 02:56:00,1.90407,1.90407,1.90393,1.90393,7000000.0
2006-10-17 02:57:00,1.90396,1.90401,1.90376,1.90401,8000000.0
2006-10-17 02:58:00,1.90404,1.90415,1.90404,1.9041,6000000.0
2006-10-17 03:01:00,1.9041,1.90411,1.90398,1.90398,8000000.0
2006-10-17 03:02:00,1.904,1.904,1.90361,1.90372,11000000.0
2006-10-17 03:03:00,1.90387,1.90392,1.90383,1.90383,7000000.0
2006-10-17 03:04:00,1.90385,1.90406,1.90366,1.9039,7000000.0
2006-10-17 03:05:00,1.90393,1.90407,1.90386,1.90407,8000000.0
2006-10-17 03:06:00,1.90388,1.90393,1.90373,1.90379,8000000.0
2006-10-17 03:07:00,1.90378,1.90384,1.90375,1.9038,8000000.0
2006-10-17 03:08:00,1.90372,1.90376,1.90367,1.90367,5000000.0
2006-10-17 03:09:00,1.90366,1.90368,1.90356,1.90368,8000000.0
2006-10-17 03:10:00,1.90364,1.90373,1.90359,1.90359,7000000.0
2006-10-17 03:12:00,1.90362,1.90362,1.90321,1.90321,7000000.0
2006-10-17 03:13:00,1.90327,1.90339,1.90325,1.90327,11000000.0
2006-10-17 03:14:00,1.90332,1.90341,1.90321,1.9033,11000000.0
2006-10-17 03:15:00,1.90328,1.90333,1.9032,1.90333,7000000.0
2006-10-17 03:16:00,1.90332,1.90344,1.90304,1.90338,7000000.0
2006-10-17 03:17:00,1.90323,1.90331,1.90276,1.90327,11000000.0
2006-10-17 03:18:00,1.90314,1.9033,1.90309,1.9033,10000000.0
2006-10-17 03:19:00,1.9033,1.90337,1.90327,1.90337,6000000.0
2006-10-17 03:21:00,1.90338,1.90347,1.90306,1.90342,7000000.0
2006-10-17 03:22:00,1.90353,1.90358,1.90341,1.90352,7000000.0
2006-10-17 03:23:00,1.90353,1.90353,1.90333,1.9035,7000000.0
2006-10-17 03:26:00,1.90346,1.90355,1.90333,1.90333,11000000.0
2006-10-17 03:27:00,1.90335,1.90342,1.90327,1.90332,8000000.0
2006-10-17 03:28:00,1.90324,1.90332,1.90315,1.90331,10000000.0
2006-10-17 03:32:00,1.9033,1.9033,1.90321,1.90329,6000000.0
2006-10-17 03:34:00,1.90338,1.90353,1.90335,1.90353,8000000.0
2006-10-17 03:35:00,1.9034,1.9036,1.9034,1.9035,10000000.0
2006-10-17 03:36:00,1.90348,1.90348,1.90345,1.90348,5000000.0
2006-10-17 03:37:00,1.90345,1.90349,1.90339,1.9034,9000000.0
2006-10-17 03:40:00,1.9034,1.9034,1.9033,1.90334,4000000.0
2006-10-17 03:42:00,1.90327,1.90339,1.90318,1.90322,10000000.0
2006-10-17 03:43:00,1.9033,1.90338,1.90322,1.90325,8000000.0
2006-10-17 03:44:00,1.9034,1.90352,1.90339,1.9035,8000000.0
2006-10-17 03:46:00,1.90333,1.90334,1.90326,1.90332,7000000.0
2006-10-17 03:47:00,1.9033,1.90331,1.90312,1.90312,7000000.0
2006-10-17 03:48:00,1.90319,1.90339,1.90305,1.90335,8000000.0
2006-10-17 03:49:00,1.90326,1.90346,1.90322,1.90346,8000000.0
2006-10-17 03:50:00,1.90348,1.90348,1.90332,1.90341,8000000.0
2006-10-17 03:51:00,1.90339,1.90339,1.90319,1.90324,9000000.0
2006-10-17 03:52:00,1.90325,1.90338,1.9032,1.90337,8000000.0
2006-10-17 03:54:00,1.90334,1.90334,1.90312,1.90312,7000000.0
2006-10-17 03:57:00,1.90311,1.90328,1.9031,1.90324,8000000.0
2006-10-17 04:00:00,1.90331,1.90334,1.90313,1.9033,6000000.0
2006-10-17 04:01:00,1.90326,1.90332,1.90317,1.90332,7000000.0
2006-10-17 04:02:00,1.90328,1.90346,1.90328,1.90335,8000000.0
2006-10-17 04:03:00,1.90317,1.90327,1.90313,1.90317,8000000.0
2006-10-17 04:04:00,1.90309,1.9033,1.90309,1.90309,8000000.0
2006-10-17 04:07:00,1.90319,1.90322,1.903,1.90311,11000000.0
2006-10-17 04:08:00,1.90309,1.90329,1.90308,1.90329,6000000.0
2006-10-17 04:09:00,1.90336,1.90337,1.90321,1.90337,7000000.0
2006-10-17 04:10:00,1.90312,1.90337,1.90312,1.90337,8000000.0
2006-10-17 04:12:00,1.90333,1.90341,1.90325,1.90325,7000000.0
2006-10-17 04:13:00,1.90324,1.90339,1.90323,1.90323,8000000.0
2006-10-17 04:15:00,1.90326,1.9034,1.90326,1.90331,7000000.0
2006-10-17 04:16:00,1.90335,1.90339,1.90331,1.90331,5000000.0
2006-10-17 04:18:00,1.90319,1.90339,1.90319,1.90331,8000000.0
2006-10-17 04:19:00,1.90329,1.9033,1.90305,1.90312,8000000.0
2006-10-17 04:20:00,1.90291,1.90308,1.90278,1.903,10000000.0
2006-10-17 04:25:00,1.90305,1.90306,1.90285,1.90292,7000000.0
2006-10-17 04:27:00,1.90295,1.90301,1.90291,1.90292,8000000.0
2006-10-17 04:30:00,1.90289,1.90289,1.90258,1.90281,9000000.0
2006-10-17 04:31:00,1.90287,1.90287,1.90271,1.90274,10000000.0
2006-10-17 04:35:00,1.90274,1.90277,1.9027,1.9027,7000000.0
2006-10-17 04:36:00,1.90271,1.90284,1.90271,1.90284,6000000.0
2006-10-17 04:37:00,1.9028,1.90287,1.90269,1.90269,11000000.0
2006-10-17 04:39:00,1.90291,1.90293,1.90283,1.90284,9000000.0
2006-10-17 04:40:00,1.90275,1.90283,1.90267,1.9027,9000000.0
2006-10-17 04:41:00,1.90278,1.90291,1.90277,1.90291,8000000.0
2006-10-17 04:42:00,1.90286,1.90292,1.90276,1.90287,7000000.0
2006-10-17 04:43:00,1.90287,1.90295,1.90252,1.90266,11000000.0
2006-10-17 04:44:00,1.90286,1.90294,1.90277,1.90294,9000000.0
2006-10-17 04:45:00,1.9029,1.90291,1.90271,1.90291,8000000.0
2006-10-17 04:46:00,1.903,1.9031,1.90299,1.90307,6000000.0
2006-10-17 04:48:00,1.9031,1.9031,1.90289,1.90296,7000000.0
2006-10-17 04:49:00,1.90293,1.90293,1.90261,1.9029,11000000.0
2006-10-17 04:50:00,1.90293,1.90299,1.90287,1.90299,3000000.0
2006-10-17 04:51:00,1.90291,1.90305,1.90291,1.90297,7000000.0
2006-10-17 04:52:00,1.90303,1.9031,1.9029,1.90297,10000000.0
2006-10-17 04:55:00,1.9029,1.90293,1.90283,1.90292,8000000.0
2006-10-17 04:57:00,1.90282,1.90312,1.90282,1.90312,8000000.0
2006-10-17 04:58:00,1.90325,1.90325,1.90314,1.9032,8000000.0
2006-10-17 04:59:00,1.90333,1.90333,1.9032,1.90328,8000000.0
2006-10-17 05:01:00,1.90332,1.90344,1.90326,1.90336,7000000.0
2006-10-17 05:02:00,1.90352,1.90352,1.90326,1.90344,7000000.0
2006-10-17 05:03:00,1.90339,1.90339,1.9033,1.90336,7000000.0
2006-10-17 05:04:00,1.90313,1.90337,1.90313,1.90331,7000000.0
2006-10-17 05:05:00,1.90317,1.90336,1.90316,1.90336,8000000.0
2006-10-17 05:06:00,1.90327,1.90337,1.90327,1.90329,8000000.0
2006-10-17 05:07:00,1.9034,1.9034,1.90314,1.90332,8000000.0
2006-10-17 05:08:00,1.90328,1.90332,1.90311,1.90311,10000000.0
2006-10-17 05:09:00,1.90323,1.90323,1.90302,1.90316,7000000.0
2006-10-17 05:10:00,1.90313,1.90313,1.90299,1.903,7000000.0
2006-10-17 05:11:00,1.90301,1.90312,1.90283,1.903,8000000.0
2006-10-17 05:15:00,1.90299,1.90299,1.90279,1.90279,11000000.0
2006-10-17 05:16:00,1.903,1.90316,1.903,1.90309,9000000.0
2006-10-17 05:17:00,1.90305,1.90325,1.90305,1.90318,8000000.0
2006-10-17 05:18:00,1.90307,1.90317,1.90296,1.90317,8000000.0
2006-10-17 05:19:00,1.90314,1.90318,1.90297,1.90318,7000000.0
2006-10-17 05:20:00,1.90318,1.90323,1.9031,1.90323,10000000.0
2006-10-17 05:22:00,1.90312,1.90327,1.90311,1.90311,7000000.0
2006-10-17 05:24:00,1.90304,1.90304,1.9027,1.90287,7000000.0
2006-10-17 05:25:00,1.90305,1.90307,1.903,1.903,7000000.0
2006-10-17 05:27:00,1.90297,1.9031,1.9029,1.90297,8000000.0
2006-10-17 05:29:00,1.90307,1.90307,1.90282,1.90293,7000000.0
2006-10-17 05:30:00,1.9031,1.90316,1.90296,1.90296,7000000.0
2006-10-17 05:31:00,1.90315,1.90325,1.90299,1.90325,8000000.0
2006-10-17 05:32:00,1.90326,1.90337,1.90321,1.90337,8000000.0
2006-10-17 05:33:00,1.90342,1.90359,1.90328,1.90328,9000000.0
2006-10-17 05:35:00,1.90353,1.90353,1.90309,1.90309,7000000.0
2006-10-17 05:36:00,1.90326,1.90354,1.90326,1.9035,11000000.0
2006-10-17 05:37:00,1.90351,1.90354,1.90342,1.90354,7000000.0
2006-10-17 05:38:00,1.90349,1.90352,1.90332,1.90332,6000000.0
2006-10-17 05:40:00,1.90347,1.90359,1.90334,1.90347,8000000.0
2006-10-17 05:42:00,1.90353,1.90353,1.9033,1.90352,7000000.0
2006-10-17 05:43:00,1.90348,1.90348,1.90319,1.90336,9000000.0
2006-10-17 05:44:00,1.90344,1.90352,1.90323,1.90352,8000000.0
2006-10-17 05:45:00,1.90351,1.90354,1.90335,1.90353,11000000.0
2006-10-17 05:47:00,1.90359,1.90365,1.90355,1.90355,8000000.0
2006-10-17 05:53:00,1.90346,1.90354,1.90346,1.9035,7000000.0
2006-10-17 05:54:00,1.90347,1.90353,1.90343,1.90352,10000000.0
2006-10-17 05:56:00,1.90355,1.90355,1.9035,1.90351,5000000.0
2006-10-17 05:57:00,1.90345,1.90358,1.90342,1.90349,8000000.0
2006-10-17 05:58:00,1.90344,1.90355,1.90326,1.90355,9000000.0
2006-10-17 05:59:00,1.90358,1.90365,1.90343,1.90348,10000000.0
2006-10-17 06:00:00,1.9034,1.90365,1.9034,1.90359,8000000.0
2006-10-17 06:01:00,1.9034,1.90348,1.90333,1.90333,7000000.0
2006-10-17 06:02:00,1.90345,1.90356,1.90343,1.90343,7000000.0
2006-10-17 06:05:00,1.90353,1.90355,1.90325,1.90355,7000000.0
2006-10-17 06:06:00,1.90355,1.90355,1.90347,1.90347,5000000.0
2006-10-17 06:07:00,1.90352,1.90355,1.90348,1.90348,7000000.0
2006-10-17 06:09:00,1.90326,1.90326,1.90305,1.90319,8000000.0
2006-10-17 06:10:00,1.90329,1.9033,1.90318,1.90322,8000000.0
2006-10-17 06:12:00,1.90325,1.90336,1.90319,1.90324,8000000.0
2006-10-17 06:13:00,1.90322,1.90324,1.90317,1.90317,8000000.0
2006-10-17 06:16:00,1.90324,1.90324,1.90318,1.9032,5000000.0
2006-10-17 06:21:00,1.90323,1.90323,1.90296,1.90311,8000000.0
2006-10-17 06:22:00,1.90318,1.90318,1.90295,1.90308,8000000.0
2006-10-17 06:25:00,1.90305,1.90305,1.90288,1.90291,11000000.0
2006-10-17 06:26:00,1.90288,1.90313,1.90282,1.90298,11000000.0
2006-10-17 06:27:00,1.90299,1.9031,1.90285,1.90285,7000000.0
2006-10-17 06:28:00,1.90311,1.90315,1.90302,1.90306,8000000.0
2006-10-17 06:29:00,1.90309,1.90322,1.90304,1.90316,8000000.0
2006-10-17 06:30:00,1.90317,1.90317,1.90307,1.9031,8000000.0
2006-10-17 06:31:00,1.90308,1.90314,1.9029,1.90314,7000000.0
2006-10-17 06:32:00,1.90312,1.90319,1.90307,1.90307,6000000.0
2006-10-17 06:33:00,1.90308,1.90308,1.90301,1.90303,7000000.0
2006-10-17 06:35:00,1.90288,1.90306,1.90288,1.90293,11000000.0
2006-10-17 06:37:00,1.9029,1.90293,1.90279,1.90291,10000000.0
2006-10-17 06:38:00,1.90271,1.90292,1.90271,1.90292,5000000.0
2006-10-17 06:39:00,1.9029,1.90302,1.90285,1.90294,11000000.0
2006-10-17 06:41:00,1.90298,1.90308,1.90285,1.90285,7000000.0
2006-10-17 06:42:00,1.90303,1.90312,1.90303,1.90303,5000000.0
2006-10-17 06:43:00,1.90294,1.90305,1.90293,1.90297,7000000.0
2006-10-17 06:44:00,1.9029,1.90295,1.90277,1.90295,8000000.0
2006-10-17 06:45:00,1.90292,1.90292,1.90271,1.90289,8000000.0
2006-10-17 06:50:00,1.90283,1.90294,1.90281,1.90294,5000000.0
2006-10-17 06:52:00,1.90295,1.90295,1.90282,1.9029,8000000.0
2006-10-17 06:53:00,1.90294,1.90301,1.90281,1.9029,8000000.0
2006-10-17 06:54:00,1.90311,1.90318,1.90283,1.90283,7000000.0
2006-10-17 06:57:00,1.90306,1.90306,1.90293,1.90293,7000000.0
2006-10-17 06:58:00,1.90297,1.90303,1.90288,1.90296,7000000.0
2006-10-17 06:59:00,1.90287,1.90294,1.90278,1.90294,7000000.0
2006-10-17 07:00:00,1.90286,1.90293,1.90286,1.90287,7000000.0
2006-10-17 07:01:00,1.90303,1.90304,1.90287,1.90297,7000000.0
2006-10-17 07:04:00,1.90292,1.90292,1.9027,1.90289,8000000.0
2006-10-17 07:05:00,1.90283,1.90283,1.90267,1.90276,11000000.0
2006-10-17 07:06:00,1.90237,1.90283,1.90237,1.90283,11000000.0
2006-10-17 07:07:00,1.90289,1.90289,1.90275,1.90282,11000000.0
2006-10-17 07:08:00,1.90284,1.90293,1.90272,1.90293,9000000.0
2006-10-17 07:09:00,1.90297,1.90308,1.90279,1.90308,8000000.0
2006-10-17 07:11:00,1.90306,1.90306,1.9027,1.90282,10000000.0
2006-10-17 07:12:00,1.90295,1.90303,1.90289,1.90293,7000000.0
2006-10-17 07:14:00,1.90285,1.90294,1.90281,1.90294,7000000.0
2006-10-17 07:21:00,1.90297,1.90307,1.90288,1.90307,10000000.0
2006-10-17 07:23:00,1.90308,1.90308,1.90283,1.90302,7000000.0
2006-10-17 07:24:00,1.90301,1.9032,1.90297,1.90309,9000000.0
2006-10-17 07:25:00,1.90319,1.90323,1.90312,1.90322,8000000.0
2006-10-17 07:26:00,1.90317,1.90326,1.90306,1.90306,7000000.0
2006-10-17 07:27:00,1.90324,1.90324,1.90309,1.90318,7000000.0
2006-10-17 07:28:00,1.9031,1.9031,1.90293,1.90301,7000000.0
2006-10-17 07:29:00,1.90285,1.9032,1.90285,1.90311,8000000.0
2006-10-17 07:30:00,1.9031,1.90323,1.90306,1.90306,8000000.0
2006-10-17 07:31:00,1.90307,1.9032,1.90307,1.90309,7000000.0
2006-10-17 07:32:00,1.90314,1.90325,1.90302,1.90325,9000000.0
2006-10-17 07:33:00,1.90326,1.90341,1.90326,1.90339,8000000.0
2006-10-17 07:34:00,1.90337,1.90337,1.90316,1.90316,11000000.0
2006-10-17 07:35:00,1.90331,1.90342,1.90317,1.90317,8000000.0
2006-10-17 07:36:00,1.90297,1.90315,1.90297,1.90315,7000000.0
2006-10-17 07:37:00,1.90305,1.90311,1.90301,1.90307,7000000.0
2006-10-17 07:38:00,1.90309,1.90325,1.90293,1.90325,11000000.0
2006-10-17 07:40:00,1.90314,1.90322,1.9031,1.90312,8000000.0
2006-10-17 07:41:00,1.90317,1.90322,1.90308,1.9031,9000000.0
2006-10-17 07:42:00,1.90313,1.90318,1.90301,1.90301,11000000.0
2006-10-17 07:43:00,1.90307,1.90315,1.90305,1.90314,7000000.0
2006-10-17 07:44:00,1.90329,1.9033,1.90318,1.90329,7000000.0
2006-10-17 07:45:00,1.90326,1.90335,1.90321,1.90335,7000000.0
2006-10-17 07:46:00,1.90335,1.90338,1.90323,1.90331,7000000.0
2006-10-17 07:47:00,1.90348,1.90361,1.90346,1.90361,7000000.0
2006-10-17 07:48:00,1.90361,1.90378,1.90354,1.90354,8000000.0
2006-10-17 07:49:00,1.90344,1.90367,1.90337,1.90352,8000000.0
2006-10-17 07:51:00,1.90362,1.90362,1.90341,1.90353,8000000.0
2006-10-17 07:52:00,1.90332,1.90356,1.90332,1.90347,10000000.0
2006-10-17 07:55:00,1.90362,1.90369,1.90356,1.90357,9000000.0
2006-10-17 07:56:00,1.90363,1.90373,1.90355,1.90355,9000000.0
2006-10-17 07:57:00,1.90363,1.90378,1.90357,1.90366,7000000.0
2006-10-17 07:58:00,1.90378,1.90387,1.90363,1.90387,7000000.0
2006-10-17 07:59:00,1.90356,1.90368,1.90332,1.9036,7000000.0
2006-10-17 08:00:00,1.90344,1.90356,1.90338,1.90338,8000000.0
2006-10-17 08:02:00,1.90332,1.90332,1.90304,1.90305,7000000.0
2006-10-17 08:03:00,1.90285,1.90297,1.90271,1.90291,8000000.0
2006-10-17 08:04:00,1.90283,1.9029,1.90274,1.90274,8000000.0
2006-10-17 08:05:00,1.90266,1.90276,1.90261,1.90267,8000000.0
2006-10-17 08:06:00,1.90269,1.90279,1.90269,1.90271,6000000.0
2006-10-17 08:07:00,1.90284,1.90291,1.90277,1.90291,7000000.0
2006-10-17 08:08:00,1.90294,1.90294,1.90279,1.90286,7000000.0
2006-10-17 08:09:00,1.90283,1.90284,1.90267,1.90273,7000000.0
2006-10-17 08:12:00,1.9028,1.90293,1.90274,1.90293,9000000.0
2006-10-17 08:13:00,1.9028,1.90281,1.90253,1.90255,7000000.0
2006-10-17 08:14:00,1.90218,1.9022,1.90194,1.90194,9000000.0
2006-10-17 08:15:00,1.90194,1.90194,1.9018,1.90185,8000000.0
2006-10-17 08:16:00,1.9018,1.9018,1.90164,1.90177,11000000.0
2006-10-17 08:17:00,1.90184,1.90196,1.90179,1.90186,7000000.0
2006-10-17 08:18:00,1.90181,1.90199,1.90169,1.90199,9000000.0
2006-10-17 08:19:00,1.90168,1.90212,1.90168,1.90212,7000000.0
2006-10-17 08:20:00,1.90215,1.90232,1.90214,1.90231,8000000.0
2006-10-17 08:21:00,1.90228,1.90249,1.90228,1.90243,8000000.0
2006-10-17 08:22:00,1.90244,1.90244,1.90221,1.90237,8000000.0
2006-10-17 08:24:00,1.90235,1.90242,1.90234,1.90239,7000000.0
2006-10-17 08:25:00,1.90249,1.90293,1.90249,1.90293,8000000.0
2006-10-17 08:26:00,1.90261,1.90261,1.90222,1.90222,7000000.0
2006-10-17 08:27:00,1.90248,1.90248,1.90216,1.90231,10000000.0
2006-10-17 08:28:00,1.90231,1.90231,1.90211,1.90218,7000000.0
2006-10-17 08:29:00,1.90194,1.90227,1.90188,1.90217,10000000.0
2006-10-17 08:30:00,1.90237,1.90261,1.90237,1.90255,7000000.0
2006-10-17 08:31:00,1.90264,1.9027,1.90241,1.90247,10000000.0
2006-10-17 08:32:00,1.90227,1.90227,1.90211,1.9022,8000000.0
2006-10-17 08:33:00,1.9022,1.90229,1.90218,1.90228,7000000.0
2006-10-17 08:34:00,1.9023,1.90241,1.9023,1.90241,9000000.0
2006-10-17 08:35:00,1.90231,1.90239,1.90221,1.90234,9000000.0
2006-10-17 08:36:00,1.90232,1.90245,1.90217,1.90241,8000000.0
2006-10-17 08:37:00,1.90248,1.90248,1.90225,1.90229,9000000.0
2006-10-17 08:38:00,1.90228,1.90251,1.90228,1.90242,10000000.0
2006-10-17 08:39:00,1.90218,1.90225,1.90209,1.90209,11000000.0
2006-10-17 08:41:00,1.90216,1.90218,1.9019,1.9019,11000000.0
2006-10-17 08:42:00,1.90196,1.90202,1.90181,1.90202,10000000.0
2006-10-17 08:44:00,1.90197,1.90208,1.90196,1.902,10000000.0
2006-10-17 08:45:00,1.90194,1.90208,1.90192,1.90202,8000000.0
2006-10-17 08:46:00,1.90207,1.90228,1.90071,1.90228,8000000.0
2006-10-17 08:47:00,1.9026,1.903,1.9026,1.903,7000000.0
2006-10-17 08:48:00,1.90324,1.90336,1.90319,1.90333,8000000.0
2006-10-17 08:49:00,1.9033,1.9033,1.90303,1.90304,11000000.0
2006-10-17 08:50:00,1.9031,1.90318,1.90308,1.90317,7000000.0
2006-10-17 08:51:00,1.9032,1.9032,1.90288,1.90288,8000000.0
2006-10-17 08:52:00,1.90299,1.90334,1.90299,1.90328,9000000.0
2006-10-17 08:53:00,1.90326,1.9033,1.90277,1.90325,8000000.0
2006-10-17 08:54:00,1.90314,1.90321,1.903,1.90304,8000000.0
2006-10-17 08:55:00,1.90278,1.90287,1.90265,1.90287,8000000.0
2006-10-17 08:56:00,1.90286,1.90298,1.9028,1.90298,7000000.0
2006-10-17 08:57:00,1.90315,1.90321,1.90312,1.90321,8000000.0
2006-10-17 08:58:00,1.9031,1.9031,1.90274,1.90274,7000000.0
2006-10-17 08:59:00,1.90272,1.90272,1.90254,1.90254,7000000.0
2006-10-17 09:00:00,1.90241,1.90241,1.90215,1.90215,8000000.0
2006-10-17 09:01:00,1.90213,1.90213,1.9018,1.90192,9000000.0
2006-10-17 09:02:00,1.90188,1.90199,1.90188,1.90196,10000000.0
2006-10-17 09:03:00,1.90179,1.90201,1.90179,1.90191,7000000.0
2006-10-17 09:04:00,1.90192,1.90192,1.90176,1.90176,7000000.0
2006-10-17 09:05:00,1.90156,1.90174,1.90156,1.90169,7000000.0
2006-10-17 09:06:00,1.90176,1.90195,1.90173,1.90186,11000000.0
2006-10-17 09:07:00,1.90195,1.90199,1.90175,1.90187,8000000.0
2006-10-17 09:08:00,1.9019,1.90208,1.90182,1.90207,7000000.0
2006-10-17 09:09:00,1.90195,1.90216,1.90195,1.90216,11000000.0
2006-10-17 09:10:00,1.90199,1.90213,1.9019,1.90213,7000000.0
2006-10-17 09:11:00,1.90219,1.90224,1.90199,1.90224,9000000.0
2006-10-17 09:12:00,1.90215,1.90247,1.90198,1.90198,8000000.0
2006-10-17 09:13:00,1.9019,1.9019,1.90157,1.90181,9000000.0
2006-10-17 09:14:00,1.90171,1.90176,1.9015,1.90176,11000000.0
2006-10-17 09:15:00,1.90179,1.90185,1.90159,1.90159,7000000.0
2006-10-17 09:16:00,1.90157,1.90176,1.90152,1.90175,8000000.0
2006-10-17 09:18:00,1.90186,1.90186,1.90163,1.90163,8000000.0
2006-10-17 09:19:00,1.90149,1.90174,1.90146,1.90174,7000000.0
2006-10-17 09:20:00,1.90177,1.90177,1.9016,1.90165,7000000.0
2006-10-17 09:21:00,1.90177,1.90182,1.90157,1.90175,8000000.0
2006-10-17 09:22:00,1.9018,1.90189,1.90169,1.90179,8000000.0
2006-10-17 09:23:00,1.90168,1.90174,1.90164,1.9017,7000000.0
2006-10-17 09:24:00,1.9016,1.90178,1.9016,1.90178,8000000.0
2006-10-17 09:25:00,1.9017,1.90181,1.90169,1.90172,7000000.0
2006-10-17 09:26:00,1.90156,1.90162,1.9015,1.9016,11000000.0
2006-10-17 09:27:00,1.90169,1.90169,1.90155,1.90166,11000000.0
2006-10-17 09:28:00,1.90174,1.90185,1.90172,1.90185,9000000.0
2006-10-17 09:29:00,1.90194,1.902,1.90181,1.902,8000000.0
2006-10-17 09:30:00,1.90205,1.90208,1.90195,1.90207,7000000.0
2006-10-17 09:31:00,1.90174,1.90201,1.90174,1.90195,7000000.0
2006-10-17 09:32:00,1.90199,1.90199,1.9018,1.9018,7000000.0
2006-10-17 09:33:00,1.90179,1.9018,1.90164,1.90179,8000000.0
2006-10-17 09:34:00,1.90187,1.90187,1.9018,1.90184,7000000.0
2006-10-17 09:35:00,1.90178,1.90184,1.90167,1.90167,10000000.0
2006-10-17 09:36:00,1.90161,1.90177,1.90158,1.90177,8000000.0
2006-10-17 09:37:00,1.90181,1.90181,1.9016,1.90173,11000000.0
2006-10-17 09:38:00,1.90166,1.90201,1.89995,1.90201,11000000.0
2006-10-17 09:39:00,1.9023,1.90252,1.9023,1.90252,7000000.0
2006-10-17 09:40:00,1.90261,1.90261,1.90241,1.90241,9000000.0
2006-10-17 09:41:00,1.90244,1.90251,1.90234,1.90243,8000000.0
2006-10-17 09:43:00,1.90254,1.90262,1.9024,1.90261,11000000.0
2006-10-17 09:45:00,1.9025,1.90272,1.9025,1.90272,7000000.0
2006-10-17 09:46:00,1.9028,1.9029,1.90251,1.9029,11000000.0
2006-10-17 09:47:00,1.90299,1.90303,1.90287,1.90296,9000000.0
2006-10-17 09:48:00,1.90282,1.90294,1.90282,1.90292,7000000.0
2006-10-17 09:49:00,1.90277,1.9029,1.90271,1.90279,11000000.0
2006-10-17 09:50:00,1.90284,1.90291,1.90278,1.90291,8000000.0
2006-10-17 09:51:00,1.90294,1.90341,1.90287,1.90341,8000000.0
2006-10-17 09:52:00,1.90353,1.90377,1.90352,1.90377,8000000.0
2006-10-17 09:53:00,1.90367,1.90386,1.90365,1.90365,10000000.0
2006-10-17 09:55:00,1.90369,1.90404,1.90352,1.90404,8000000.0
2006-10-17 09:56:00,1.90405,1.90446,1.90405,1.90446,10000000.0
2006-10-17 09:57:00,1.9043,1.90449,1.9043,1.90445,8000000.0
2006-10-17 09:58:00,1.90438,1.90451,1.90437,1.90445,8000000.0
2006-10-17 09:59:00,1.90446,1.90458,1.90441,1.90441,10000000.0
2006-10-17 10:00:00,1.9043,1.9043,1.90412,1.90425,10000000.0
2006-10-17 10:01:00,1.90426,1.90434,1.90413,1.90416,10000000.0
2006-10-17 10:02:00,1.90407,1.90409,1.90397,1.90399,10000000.0
2006-10-17 10:03:00,1.90402,1.90413,1.90402,1.90413,7000000.0
2006-10-17 10:04:00,1.90405,1.90405,1.90388,1.90389,7000000.0
2006-10-17 10:05:00,1.9039,1.90393,1.90378,1.90383,11000000.0
2006-10-17 10:06:00,1.90376,1.90378,1.90368,1.9037,7000000.0
2006-10-17 10:07:00,1.90357,1.90368,1.90345,1.9036,7000000.0
2006-10-17 10:08:00,1.9037,1.90383,1.90364,1.90383,7000000.0
2006-10-17 10:10:00,1.90377,1.90381,1.90368,1.90368,7000000.0
2006-10-17 10:11:00,1.90368,1.90368,1.90351,1.90368,7000000.0
2006-10-17 10:14:00,1.90366,1.90375,1.90349,1.90375,7000000.0
2006-10-17 10:15:00,1.90372,1.90375,1.90352,1.90364,10000000.0
2006-10-17 10:16:00,1.90372,1.90382,1.90363,1.90382,7000000.0
2006-10-17 10:17:00,1.90375,1.90377,1.90347,1.90358,11000000.0
2006-10-17 10:18:00,1.90357,1.90377,1.90355,1.90357,8000000.0
2006-10-17 10:19:00,1.90374,1.90385,1.90372,1.90375,9000000.0
2006-10-17 10:20:00,1.90373,1.90383,1.90372,1.90373,7000000.0
2006-10-17 10:21:00,1.90365,1.90377,1.90361,1.90377,8000000.0
2006-10-17 10:22:00,1.90367,1.90381,1.90364,1.90379,7000000.0
2006-10-17 10:23:00,1.90368,1.90397,1.90368,1.90373,7000000.0
2006-10-17 10:24:00,1.90368,1.90368,1.90341,1.90355,7000000.0
2006-10-17 10:25:00,1.90339,1.90352,1.9033,1.90345,9000000.0
2006-10-17 10:26:00,1.90344,1.90344,1.90296,1.90296,11000000.0
2006-10-17 10:27:00,1.903,1.90314,1.90285,1.90308,8000000.0
2006-10-17 10:28:00,1.90259,1.9027,1.90233,1.9027,9000000.0
2006-10-17 10:29:00,1.90279,1.90284,1.90256,1.90272,8000000.0
2006-10-17 10:30:00,1.90278,1.90298,1.90268,1.90268,8000000.0
2006-10-17 10:31:00,1.90261,1.90347,1.90261,1.90347,7000000.0
2006-10-17 10:32:00,1.9034,1.9034,1.90309,1.9031,9000000.0
2006-10-17 10:33:00,1.90293,1.90308,1.90289,1.90308,7000000.0
2006-10-17 10:34:00,1.90296,1.90296,1.90272,1.90279,7000000.0
2006-10-17 10:35:00,1.90272,1.90272,1.90254,1.90268,7000000.0
2006-10-17 10:36:00,1.90265,1.90296,1.90263,1.90296,8000000.0
2006-10-17 10:37:00,1.90303,1.90303,1.90261,1.90261,8000000.0
2006-10-17 10:38:00,1.90271,1.90296,1.90268,1.90296,10000000.0
2006-10-17 10:39:00,1.90312,1.90322,1.90304,1.90315,8000000.0
2006-10-17 10:40:00,1.90321,1.90335,1.90319,1.90335,7000000.0
2006-10-17 10:41:00,1.90337,1.90366,1.90337,1.9035,9000000.0
2006-10-17 10:42:00,1.90363,1.90414,1.90352,1.9041,7000000.0
2006-10-17 10:43:00,1.90423,1.90439,1.90416,1.90433,10000000.0
2006-10-17 10:44:00,1.90431,1.90431,1.90406,1.90413,7000000.0
2006-10-17 10:45:00,1.90413,1.90413,1.90398,1.90407,8000000.0
2006-10-17 10:46:00,1.90425,1.9044,1.90419,1.90419,8000000.0
2006-10-17 10:47:00,1.90405,1.90405,1.90371,1.90381,7000000.0
2006-10-17 10:48:00,1.90392,1.90398,1.90385,1.90386,8000000.0
2006-10-17 10:49:00,1.90393,1.90412,1.90387,1.90394,9000000.0
2006-10-17 10:50:00,1.90382,1.90385,1.90368,1.90375,8000000.0
2006-10-17 10:51:00,1.90365,1.90373,1.90355,1.90363,9000000.0
2006-10-17 10:52:00,1.90392,1.90423,1.90392,1.90423,8000000.0
2006-10-17 10:53:00,1.90401,1.90401,1.90381,1.90388,9000000.0
2006-10-17 10:54:00,1.90403,1.90403,1.90372,1.90372,10000000.0
2006-10-17 10:55:00,1.90358,1.9037,1.90358,1.90366,7000000.0
2006-10-17 10:56:00,1.90346,1.90367,1.90163,1.90367,7000000.0
2006-10-17 10:57:00,1.90403,1.90405,1.90392,1.90395,8000000.0
2006-10-17 10:58:00,1.90418,1.90421,1.90404,1.90408,7000000.0
2006-10-17 10:59:00,1.90387,1.90425,1.90387,1.90425,11000000.0
2006-10-17 11:00:00,1.90337,1.9044,1.90272,1.90272,7000000.0
2006-10-17 11:01:00,1.90415,1.90416,1.90371,1.90371,8000000.0
2006-10-17 11:02:00,1.90345,1.90345,1.90293,1.90293,7000000.0
2006-10-17 11:03:00,1.90265,1.90275,1.90253,1.90269,11000000.0
2006-10-17 11:04:00,1.90278,1.90294,1.90278,1.90284,11000000.0
2006-10-17 11:05:00,1.90329,1.90358,1.90329,1.90358,7000000.0
2006-10-17 11:06:00,1.9035,1.90378,1.9035,1.90371,8000000.0
2006-10-17 11:07:00,1.9034,1.90351,1.90328,1.90342,7000000.0
2006-10-17 11:08:00,1.90342,1.9036,1.90342,1.9036,9000000.0
2006-10-17 11:09:00,1.90359,1.90359,1.9035,1.90353,8000000.0
2006-10-17 11:10:00,1.90349,1.90349,1.90327,1.90338,8000000.0
2006-10-17 11:11:00,1.90335,1.90335,1.90305,1.90312,10000000.0
2006-10-17 11:12:00,1.90304,1.90305,1.90295,1.90295,7000000.0
2006-10-17 11:14:00,1.90289,1.90289,1.90265,1.90266,11000000.0
2006-10-17 11:15:00,1.90283,1.90296,1.90281,1.90289,7000000.0
2006-10-17 11:16:00,1.90321,1.90321,1.90297,1.90297,7000000.0
2006-10-17 11:17:00,1.90319,1.90346,1.90319,1.90346,7000000.0
2006-10-17 11:18:00,1.90361,1.90361,1.90323,1.90343,10000000.0
2006-10-17 11:19:00,1.90348,1.90361,1.90345,1.90357,11000000.0
2006-10-17 11:20:00,1.90348,1.90348,1.90294,1.90294,8000000.0
2006-10-17 11:21:00,1.90293,1.90308,1.90286,1.90308,7000000.0
2006-10-17 11:22:00,1.90294,1.90294,1.90269,1.90281,8000000.0
2006-10-17 11:23:00,1.90265,1.90268,1.90244,1.90268,8000000.0
2006-10-17 11:24:00,1.90261,1.90261,1.90245,1.90248,7000000.0
2006-10-17 11:25:00,1.90235,1.90235,1.90204,1.90204,8000000.0
2006-10-17 11:26:00,1.90203,1.9023,1.90203,1.90225,11000000.0
2006-10-17 11:27:00,1.90215,1.90217,1.90207,1.90217,8000000.0
2006-10-17 11:28:00,1.90206,1.90206,1.90193,1.90199,7000000.0
2006-10-17 11:29:00,1.90199,1.90209,1.90174,1.90209,8000000.0
2006-10-17 11:30:00,1.90206,1.90216,1.90192,1.90216,7000000.0
2006-10-17 11:31:00,1.90209,1.90209,1.90191,1.90191,11000000.0
2006-10-17 11:32:00,1.90201,1.90217,1.90201,1.90217,11000000.0
2006-10-17 11:33:00,1.9022,1.90227,1.90203,1.90227,7000000.0
2006-10-17 11:34:00,1.90234,1.90274,1.90229,1.90274,7000000.0
2006-10-17 11:35:00,1.90272,1.90272,1.90255,1.90268,10000000.0
2006-10-17 11:36:00,1.90277,1.90286,1.90267,1.90267,8000000.0
2006-10-17 11:37:00,1.90244,1.90285,1.90244,1.90273,8000000.0
2006-10-17 11:38:00,1.90248,1.90248,1.90226,1.9023,9000000.0
2006-10-17 11:39:00,1.90223,1.90249,1.90223,1.90249,9000000.0
2006-10-17 11:40:00,1.90245,1.90247,1.90232,1.90242,11000000.0
2006-10-17 11:41:00,1.90246,1.90246,1.90229,1.90235,11000000.0
2006-10-17 11:42:00,1.9023,1.90233,1.90196,1.9021,11000000.0
2006-10-17 11:43:00,1.90195,1.90198,1.90185,1.9019,7000000.0
2006-10-17 11:44:00,1.90208,1.90215,1.90208,1.90215,7000000.0
2006-10-17 11:45:00,1.90201,1.90229,1.90201,1.90229,11000000.0
2006-10-17 11:46:00,1.90238,1.90264,1.90238,1.90253,7000000.0
2006-10-17 11:47:00,1.90258,1.90272,1.90257,1.90257,9000000.0
2006-10-17 11:48:00,1.9026,1.90274,1.9025,1.90261,10000000.0
2006-10-17 11:49:00,1.90248,1.90255,1.90243,1.90253,7000000.0
2006-10-17 11:50:00,1.90264,1.9027,1.90262,1.90262,7000000.0
2006-10-17 11:51:00,1.90285,1.90285,1.90241,1.90278,8000000.0
2006-10-17 11:52:00,1.90287,1.90294,1.90281,1.90281,10000000.0
2006-10-17 11:54:00,1.90274,1.90286,1.90269,1.90269,9000000.0
2006-10-17 11:55:00,1.90268,1.90291,1.90268,1.90285,8000000.0
2006-10-17 11:56:00,1.90293,1.90296,1.9028,1.90283,11000000.0
2006-10-17 11:57:00,1.90278,1.9028,1.90265,1.90265,8000000.0
2006-10-17 11:58:00,1.90269,1.90279,1.90268,1.90274,9000000.0
2006-10-17 12:00:00,1.90275,1.90289,1.90275,1.90288,7000000.0
2006-10-17 12:01:00,1.90297,1.90303,1.90283,1.90287,10000000.0
2006-10-17 12:02:00,1.90289,1.9029,1.90274,1.90284,10000000.0
2006-10-17 12:03:00,1.90257,1.90262,1.90242,1.90242,7000000.0
2006-10-17 12:04:00,1.90245,1.90248,1.90234,1.90248,9000000.0
2006-10-17 12:05:00,1.90247,1.90255,1.90238,1.90254,11000000.0
2006-10-17 12:06:00,1.90252,1.90252,1.90214,1.90214,7000000.0
2006-10-17 12:07:00,1.90193,1.90211,1.90193,1.90211,7000000.0
2006-10-17 12:08:00,1.90223,1.90242,1.90223,1.90233,9000000.0
2006-10-17 12:09:00,1.90236,1.90236,1.90208,1.90231,8000000.0
2006-10-17 12:10:00,1.90238,1.90239,1.90215,1.90215,8000000.0
2006-10-17 12:11:00,1.90212,1.90233,1.90208,1.90221,7000000.0
2006-10-17 12:12:00,1.90229,1.90229,1.90217,1.90218,7000000.0
2006-10-17 12:14:00,1.90239,1.90245,1.90231,1.90242,8000000.0
2006-10-17 12:15:00,1.90233,1.9025,1.90227,1.9025,8000000.0
2006-10-17 12:16:00,1.90232,1.9026,1.90232,1.9026,8000000.0
2006-10-17 12:17:00,1.90268,1.90292,1.90266,1.90292,8000000.0
2006-10-17 12:18:00,1.90322,1.90334,1.90319,1.90322,11000000.0
2006-10-17 12:19:00,1.90291,1.90304,1.90283,1.90301,9000000.0
2006-10-17 12:20:00,1.90304,1.90314,1.90289,1.90312,10000000.0
2006-10-17 12:21:00,1.9026,1.9026,1.9006,1.9006,7000000.0
2006-10-17 12:22:00,1.90272,1.90288,1.90263,1.90288,8000000.0
2006-10-17 12:24:00,1.90284,1.90285,1.90271,1.90271,7000000.0
2006-10-17 12:26:00,1.90271,1.90271,1.90238,1.90238,8000000.0
2006-10-17 12:27:00,1.90236,1.90248,1.90229,1.90236,10000000.0
2006-10-17 12:28:00,1.90247,1.90262,1.90241,1.90262,9000000.0
2006-10-17 12:29:00,1.90272,1.90276,1.90262,1.90276,9000000.0
2006-10-17 12:30:00,1.90267,1.90271,1.90253,1.90271,7000000.0
2006-10-17 12:32:00,1.90268,1.90274,1.90262,1.90262,7000000.0
2006-10-17 12:33:00,1.90265,1.90265,1.90247,1.90247,7000000.0
2006-10-17 12:34:00,1.90232,1.90258,1.90232,1.90251,7000000.0
2006-10-17 12:35:00,1.90247,1.90247,1.90234,1.90234,8000000.0
2006-10-17 12:36:00,1.90225,1.90225,1.90208,1.90209,8000000.0
2006-10-17 12:37:00,1.90192,1.90215,1.90192,1.90215,9000000.0
2006-10-17 12:38:00,1.90206,1.90222,1.9019,1.9021,8000000.0
2006-10-17 12:39:00,1.90202,1.90212,1.90202,1.90202,9000000.0
2006-10-17 12:40:00,1.90199,1.90203,1.90178,1.90178,7000000.0
2006-10-17 12:41:00,1.90165,1.90169,1.90155,1.90156,8000000.0
2006-10-17 12:42:00,1.90148,1.90153,1.90143,1.90147,9000000.0
2006-10-17 12:43:00,1.90132,1.90155,1.90123,1.90123,9000000.0
2006-10-17 12:44:00,1.90153,1.90162,1.90143,1.90162,8000000.0
2006-10-17 12:45:00,1.90174,1.90178,1.90141,1.90165,10000000.0
2006-10-17 12:46:00,1.90163,1.9017,1.90139,1.90139,9000000.0
2006-10-17 12:47:00,1.90132,1.90132,1.90101,1.90105,10000000.0
2006-10-17 12:48:00,1.90092,1.90117,1.90092,1.90117,11000000.0
2006-10-17 12:49:00,1.90122,1.90131,1.90116,1.90116,7000000.0
2006-10-17 12:50:00,1.90129,1.90141,1.9012,1.90134,7000000.0
2006-10-17 12:51:00,1.90142,1.90165,1.9014,1.90145,8000000.0
2006-10-17 12:52:00,1.90151,1.90153,1.90119,1.9015,11000000.0
2006-10-17 12:53:00,1.90148,1.90148,1.90135,1.90137,8000000.0
2006-10-17 12:55:00,1.90146,1.90152,1.90138,1.90152,8000000.0
2006-10-17 12:56:00,1.90142,1.90142,1.90128,1.90138,7000000.0
2006-10-17 12:57:00,1.90131,1.90143,1.90122,1.90143,7000000.0
2006-10-17 12:59:00,1.90153,1.90168,1.90151,1.90168,7000000.0
2006-10-17 13:00:00,1.90179,1.90179,1.90161,1.90161,8000000.0
2006-10-17 13:01:00,1.9014,1.90163,1.9014,1.9015,8000000.0
2006-10-17 13:02:00,1.90142,1.90142,1.90122,1.90141,7000000.0
2006-10-17 13:03:00,1.9014,1.9017,1.9014,1.9017,8000000.0
2006-10-17 13:04:00,1.90173,1.9018,1.9017,1.90172,7000000.0
2006-10-17 13:06:00,1.90164,1.90164,1.90147,1.90155,7000000.0
2006-10-17 13:07:00,1.90158,1.90172,1.90157,1.90172,7000000.0
2006-10-17 13:09:00,1.90177,1.90189,1.90167,1.90179,7000000.0
2006-10-17 13:11:00,1.90181,1.90181,1.90151,1.9017,8000000.0
2006-10-17 13:12:00,1.90164,1.90178,1.90148,1.90175,8000000.0
2006-10-17 13:13:00,1.90177,1.90189,1.90174,1.90184,9000000.0
2006-10-17 13:16:00,1.90174,1.90181,1.90164,1.90178,8000000.0
2006-10-17 13:17:00,1.90177,1.90188,1.90166,1.90188,9000000.0
2006-10-17 13:18:00,1.90185,1.90186,1.90172,1.90186,10000000.0
2006-10-17 13:19:00,1.90182,1.90185,1.90174,1.90185,8000000.0
2006-10-17 13:20:00,1.90189,1.90189,1.9017,1.90186,8000000.0
2006-10-17 13:21:00,1.90187,1.90187,1.90175,1.90181,7000000.0
2006-10-17 13:22:00,1.9018,1.90188,1.90161,1.90188,11000000.0
2006-10-17 13:23:00,1.90178,1.9019,1.90174,1.90189,8000000.0
2006-10-17 13:24:00,1.90192,1.90194,1.90189,1.90189,7000000.0
2006-10-17 13:26:00,1.90193,1.90196,1.90184,1.90187,10000000.0
2006-10-17 13:27:00,1.90173,1.90192,1.90172,1.90187,8000000.0
2006-10-17 13:29:00,1.90175,1.90196,1.90175,1.90196,17000000.0
2006-10-17 13:30:00,1.90186,1.90186,1.90165,1.90165,7000000.0
2006-10-17 13:31:00,1.90188,1.90201,1.90188,1.90188,9000000.0
2006-10-17 13:33:00,1.90186,1.90191,1.90186,1.90188,14000000.0
2006-10-17 13:35:00,1.90198,1.90208,1.90198,1.90208,17000000.0
2006-10-17 13:36:00,1.90201,1.90206,1.90199,1.90199,24000000.0
2006-10-17 13:37:00,1.90201,1.90207,1.90199,1.90199,10000000.0
2006-10-17 13:39:00,1.90204,1.90206,1.90196,1.90202,15000000.0
2006-10-17 13:42:00,1.90205,1.90223,1.90205,1.90223,3000000.0
2006-10-17 13:43:00,1.90223,1.90223,1.90211,1.90214,10000000.0
2006-10-17 13:44:00,1.90216,1.90216,1.9019,1.90206,26000000.0
2006-10-17 13:46:00,1.9019,1.9019,1.90172,1.90178,19000000.0
2006-10-17 13:47:00,1.90171,1.90179,1.90171,1.90179,17000000.0
2006-10-17 13:48:00,1.9019,1.90199,1.9019,1.90196,22000000.0
2006-10-17 13:49:00,1.90193,1.90193,1.90185,1.90185,24000000.0
2006-10-17 13:50:00,1.90189,1.90197,1.90189,1.90193,15000000.0
2006-10-17 13:51:00,1.90202,1.90202,1.90194,1.902,22000000.0
2006-10-17 13:52:00,1.90226,1.90232,1.9021,1.90232,32000000.0
2006-10-17 13:53:00,1.90222,1.90222,1.90209,1.90209,28000000.0
2006-10-17 13:54:00,1.90219,1.90219,1.90206,1.90209,31000000.0
2006-10-17 13:56:00,1.90217,1.90224,1.90208,1.90218,24000000.0
2006-10-17 13:57:00,1.90219,1.90224,1.90212,1.9022,34000000.0
2006-10-17 13:58:00,1.90224,1.90224,1.90218,1.90219,16000000.0
2006-10-17 13:59:00,1.90217,1.90218,1.90209,1.90218,30000000.0
2006-10-17 14:00:00,1.90224,1.90236,1.90222,1.90224,39000000.0
2006-10-17 14:01:00,1.90234,1.90234,1.90225,1.90226,30000000.0
2006-10-17 14:02:00,1.90232,1.90232,1.90226,1.90227,19000000.0
2006-10-17 14:04:00,1.90218,1.90223,1.90217,1.90223,33000000.0
2006-10-17 14:05:00,1.9023,1.90232,1.90224,1.90224,28000000.0
2006-10-17 14:06:00,1.90226,1.90226,1.90211,1.90225,31000000.0
2006-10-17 14:07:00,1.90227,1.90228,1.90214,1.9022,31000000.0
2006-10-17 14:08:00,1.90216,1.90217,1.90197,1.90205,27000000.0
2006-10-17 14:09:00,1.90197,1.902,1.90184,1.90191,27000000.0
2006-10-17 14:10:00,1.90178,1.90194,1.90174,1.90194,24000000.0
2006-10-17 14:11:00,1.90187,1.90187,1.90173,1.90186,21000000.0
2006-10-17 14:12:00,1.90172,1.90183,1.90165,1.90165,22000000.0
2006-10-17 14:13:00,1.90167,1.90173,1.90161,1.9017,13000000.0
2006-10-17 14:14:00,1.90164,1.90164,1.90145,1.90146,21000000.0
2006-10-17 14:15:00,1.90146,1.90146,1.90117,1.90122,25000000.0
2006-10-17 14:16:00,1.90119,1.90138,1.90105,1.90105,26000000.0
2006-10-17 14:17:00,1.90137,1.90145,1.90135,1.90135,32000000.0
2006-10-17 14:18:00,1.90127,1.90131,1.90119,1.90131,27000000.0
2006-10-17 14:19:00,1.90138,1.90148,1.90132,1.90133,35000000.0
2006-10-17 14:20:00,1.90123,1.90151,1.90123,1.90147,32000000.0
2006-10-17 14:21:00,1.9015,1.90157,1.90137,1.90157,39000000.0
2006-10-17 14:22:00,1.9016,1.90161,1.90138,1.90148,22000000.0
2006-10-17 14:23:00,1.9014,1.90152,1.90134,1.90142,40000000.0
2006-10-17 14:24:00,1.90145,1.90147,1.90134,1.90147,10000000.0
2006-10-17 14:25:00,1.90153,1.90167,1.90147,1.90163,35000000.0
2006-10-17 14:26:00,1.90173,1.90173,1.9015,1.90167,18000000.0
2006-10-17 14:27:00,1.90176,1.90185,1.90167,1.90185,28000000.0
2006-10-17 14:28:00,1.90186,1.90186,1.90152,1.90166,21000000.0
2006-10-17 14:29:00,1.90171,1.90187,1.90164,1.90179,16000000.0
2006-10-17 14:30:00,1.90047,1.90047,1.8996,1.90015,25000000.0
2006-10-17 14:31:00,1.90056,1.90101,1.90053,1.90101,26000000.0
2006-10-17 14:32:00,1.90166,1.90182,1.90166,1.90182,32000000.0
2006-10-17 14:33:00,1.9017,1.90171,1.90153,1.90158,20000000.0
2006-10-17 14:34:00,1.90175,1.902,1.90175,1.90191,25000000.0
2006-10-17 14:35:00,1.90173,1.90174,1.90145,1.90145,23000000.0
2006-10-17 14:36:00,1.90155,1.9016,1.90151,1.90157,11000000.0
2006-10-17 14:37:00,1.90153,1.90164,1.90153,1.90163,41000000.0
2006-10-17 14:38:00,1.90161,1.90161,1.90135,1.90144,54000000.0
2006-10-17 14:39:00,1.90157,1.90205,1.90155,1.90205,36000000.0
2006-10-17 14:40:00,1.90253,1.9028,1.90253,1.90268,36000000.0
2006-10-17 14:41:00,1.9024,1.90242,1.90217,1.90217,41000000.0
2006-10-17 14:42:00,1.90218,1.90238,1.90212,1.90212,19000000.0
2006-10-17 14:43:00,1.90182,1.9019,1.90181,1.90185,20000000.0
2006-10-17 14:44:00,1.90188,1.9019,1.90183,1.90183,25000000.0
2006-10-17 14:45:00,1.9018,1.90188,1.90178,1.90188,33000000.0
2006-10-17 14:46:00,1.90183,1.90208,1.90183,1.90208,11000000.0
2006-10-17 14:47:00,1.90209,1.90219,1.90209,1.90219,7000000.0
2006-10-17 14:48:00,1.90228,1.90253,1.90228,1.90253,21000000.0
2006-10-17 14:49:00,1.90268,1.90279,1.90259,1.90276,32000000.0
2006-10-17 14:50:00,1.9029,1.90305,1.9029,1.90305,33000000.0
2006-10-17 14:51:00,1.90333,1.90346,1.90332,1.90346,37000000.0
2006-10-17 14:52:00,1.90336,1.90336,1.90322,1.90329,17000000.0
2006-10-17 14:53:00,1.90299,1.903,1.90292,1.90292,22000000.0
2006-10-17 14:54:00,1.90272,1.90285,1.9027,1.9027,17000000.0
2006-10-17 14:55:00,1.90269,1.90271,1.90264,1.90271,7000000.0
2006-10-17 14:56:00,1.90252,1.90267,1.90252,1.90261,21000000.0
2006-10-17 14:57:00,1.90269,1.90269,1.90228,1.90231,12000000.0
2006-10-17 14:58:00,1.90208,1.90246,1.90201,1.90218,31000000.0
2006-10-17 14:59:00,1.90224,1.90224,1.90189,1.90195,20000000.0
2006-10-17 15:00:00,1.90069,1.90102,1.90058,1.901,32000000.0
2006-10-17 15:01:00,1.90094,1.90094,1.9006,1.90088,14000000.0
2006-10-17 15:02:00,1.90088,1.90107,1.90058,1.90058,26000000.0
2006-10-17 15:03:00,1.90084,1.90129,1.90084,1.90128,30000000.0
2006-10-17 15:04:00,1.90149,1.9016,1.90134,1.9015,29000000.0
2006-10-17 15:05:00,1.90137,1.9015,1.90117,1.90121,28000000.0
2006-10-17 15:07:00,1.90113,1.90137,1.90113,1.90137,26000000.0
2006-10-17 15:08:00,1.90157,1.90197,1.90157,1.90197,25000000.0
2006-10-17 15:09:00,1.90215,1.90218,1.90195,1.90205,34000000.0
2006-10-17 15:10:00,1.90206,1.90232,1.90204,1.90232,36000000.0
2006-10-17 15:11:00,1.9023,1.90241,1.90228,1.90228,27000000.0
2006-10-17 15:12:00,1.90218,1.90218,1.90198,1.90198,26000000.0
2006-10-17 15:13:00,1.90203,1.90218,1.90203,1.90218,41000000.0
2006-10-17 15:14:00,1.90229,1.9024,1.90229,1.90235,30000000.0
2006-10-17 15:15:00,1.90311,1.90355,1.90311,1.90324,21000000.0
2006-10-17 15:16:00,1.90326,1.9033,1.90309,1.90309,9000000.0
2006-10-17 15:17:00,1.90318,1.90318,1.90304,1.9031,26000000.0
2006-10-17 15:18:00,1.9032,1.90381,1.90316,1.90381,10000000.0
2006-10-17 15:19:00,1.90419,1.90458,1.90419,1.90458,16000000.0
2006-10-17 15:20:00,1.90486,1.90492,1.90461,1.90468,20000000.0
2006-10-17 15:21:00,1.9046,1.9047,1.90454,1.90454,12000000.0
2006-10-17 15:22:00,1.90483,1.90553,1.90483,1.90553,22000000.0
2006-10-17 15:23:00,1.90536,1.90536,1.90516,1.90516,36000000.0
2006-10-17 15:24:00,1.90493,1.90496,1.90479,1.90495,8000000.0
2006-10-17 15:25:00,1.90506,1.9052,1.90491,1.90491,14000000.0
2006-10-17 15:26:00,1.90497,1.90513,1.90497,1.90498,40000000.0
2006-10-17 15:27:00,1.90485,1.90485,1.90447,1.9045,32000000.0
2006-10-17 15:28:00,1.90454,1.90466,1.90449,1.90459,55000000.0
2006-10-17 15:29:00,1.90454,1.90468,1.90279,1.90463,47000000.0
2006-10-17 15:30:00,1.90279,1.90481,1.90208,1.90481,71000000.0
2006-10-17 15:31:00,1.9056,1.90591,1.9056,1.90591,58000000.0
2006-10-17 15:32:00,1.90601,1.90613,1.90579,1.90579,25000000.0
2006-10-17 15:33:00,1.90529,1.90529,1.90479,1.90479,32000000.0
2006-10-17 15:34:00,1.90488,1.9051,1.90488,1.90508,22000000.0
2006-10-17 15:35:00,1.90537,1.90545,1.90514,1.90545,30000000.0
2006-10-17 15:36:00,1.90537,1.90537,1.90523,1.90527,23000000.0
2006-10-17 15:37:00,1.90526,1.90552,1.90519,1.90552,24000000.0
2006-10-17 15:38:00,1.90543,1.90543,1.90505,1.90513,61000000.0
2006-10-17 15:39:00,1.90505,1.90509,1.9049,1.905,40000000.0
2006-10-17 15:40:00,1.90499,1.90508,1.90499,1.90503,37000000.0
2006-10-17 15:41:00,1.90519,1.90527,1.90508,1.90514,43000000.0
2006-10-17 15:42:00,1.90513,1.90513,1.90489,1.90489,41000000.0
2006-10-17 15:43:00,1.90488,1.90518,1.90488,1.90518,30000000.0
2006-10-17 15:44:00,1.90524,1.90528,1.90517,1.90519,29000000.0
2006-10-17 15:45:00,1.90518,1.90521,1.90509,1.90511,36000000.0
2006-10-17 15:47:00,1.905,1.905,1.90488,1.90493,31000000.0
2006-10-17 15:48:00,1.90492,1.90492,1.90482,1.90484,33000000.0
2006-10-17 15:49:00,1.90489,1.90521,1.90489,1.90521,25000000.0
2006-10-17 15:50:00,1.90488,1.90488,1.9046,1.90473,11000000.0
2006-10-17 15:51:00,1.90484,1.90493,1.90473,1.90491,37000000.0
2006-10-17 15:53:00,1.90497,1.90498,1.90483,1.90483,15000000.0
2006-10-17 15:54:00,1.90469,1.90479,1.90455,1.90479,26000000.0
2006-10-17 15:55:00,1.90491,1.90492,1.90484,1.90485,33000000.0
2006-10-17 15:56:00,1.90486,1.90496,1.90486,1.90495,6000000.0
2006-10-17 15:57:00,1.90498,1.90512,1.90498,1.90505,34000000.0
2006-10-17 15:58:00,1.90503,1.90524,1.90503,1.90515,24000000.0
2006-10-17 15:59:00,1.90504,1.90504,1.90486,1.90487,23000000.0
2006-10-17 16:00:00,1.90465,1.90465,1.90446,1.90446,51000000.0
2006-10-17 16:01:00,1.90451,1.90465,1.90451,1.90456,31000000.0
2006-10-17 16:03:00,1.90466,1.90473,1.90464,1.90466,51000000.0
2006-10-17 16:04:00,1.90478,1.90505,1.90478,1.90505,38000000.0
2006-10-17 16:05:00,1.90495,1.905,1.90488,1.905,37000000.0
2006-10-17 16:06:00,1.90499,1.90507,1.90499,1.90501,33000000.0
2006-10-17 16:07:00,1.90513,1.90583,1.90513,1.90583,37000000.0
2006-10-17 16:08:00,1.90584,1.90596,1.90575,1.90594,37000000.0
2006-10-17 16:09:00,1.90623,1.90631,1.90619,1.9062,44000000.0
2006-10-17 16:10:00,1.90595,1.90595,1.90563,1.90563,41000000.0
2006-10-17 16:11:00,1.90559,1.90559,1.90517,1.90517,27000000.0
2006-10-17 16:12:00,1.9052,1.90537,1.9052,1.90537,22000000.0
2006-10-17 16:13:00,1.90532,1.90539,1.9053,1.90534,38000000.0
2006-10-17 16:14:00,1.90522,1.90522,1.90507,1.90512,41000000.0
2006-10-17 16:15:00,1.90503,1.90507,1.90496,1.90502,42000000.0
2006-10-17 16:16:00,1.90482,1.90483,1.90452,1.90478,45000000.0
2006-10-17 16:17:00,1.90487,1.90487,1.90474,1.90478,22000000.0
2006-10-17 16:18:00,1.90474,1.90477,1.90463,1.90463,49000000.0
2006-10-17 16:19:00,1.90456,1.90456,1.90447,1.90447,27000000.0
2006-10-17 16:20:00,1.9046,1.90464,1.90456,1.90458,52000000.0
2006-10-17 16:21:00,1.90452,1.90468,1.90445,1.90468,37000000.0
2006-10-17 16:22:00,1.90468,1.90469,1.90456,1.90463,50000000.0
2006-10-17 16:23:00,1.90463,1.90472,1.90454,1.90463,48000000.0
2006-10-17 16:24:00,1.90465,1.90481,1.90465,1.90481,44000000.0
2006-10-17 16:25:00,1.90478,1.90485,1.90476,1.90479,28000000.0
2006-10-17 16:26:00,1.90476,1.90483,1.90468,1.90468,41000000.0
2006-10-17 16:27:00,1.90473,1.90478,1.90471,1.90473,46000000.0
2006-10-17 16:28:00,1.90459,1.90464,1.90446,1.90453,34000000.0
2006-10-17 16:29:00,1.90443,1.90448,1.90438,1.90445,24000000.0
2006-10-17 16:30:00,1.90438,1.9044,1.90423,1.90435,43000000.0
2006-10-17 16:31:00,1.90422,1.90422,1.90383,1.90388,36000000.0
2006-10-17 16:32:00,1.90368,1.90382,1.90365,1.90382,34000000.0
2006-10-17 16:34:00,1.9037,1.9038,1.90362,1.90368,29000000.0
2006-10-17 16:35:00,1.90395,1.90415,1.90388,1.90415,53000000.0
2006-10-17 16:36:00,1.90419,1.90425,1.90407,1.90425,43000000.0
2006-10-17 16:37:00,1.90416,1.90416,1.904,1.90405,56000000.0
2006-10-17 16:38:00,1.90412,1.90424,1.90405,1.90424,34000000.0
2006-10-17 16:39:00,1.90429,1.90429,1.90416,1.90421,43000000.0
2006-10-17 16:40:00,1.90412,1.90412,1.90382,1.90389,63000000.0
2006-10-17 16:41:00,1.90383,1.90395,1.90367,1.90383,44000000.0
2006-10-17 16:42:00,1.90386,1.90386,1.9036,1.90374,57000000.0
2006-10-17 16:43:00,1.9035,1.90361,1.90338,1.90339,20000000.0
2006-10-17 16:44:00,1.9036,1.90372,1.90351,1.90357,34000000.0
2006-10-17 16:45:00,1.90363,1.90366,1.90342,1.90356,41000000.0
2006-10-17 16:46:00,1.90352,1.9036,1.90345,1.9036,59000000.0
2006-10-17 16:47:00,1.90369,1.90383,1.90357,1.9038,55000000.0
2006-10-17 16:48:00,1.90389,1.90394,1.90376,1.90394,46000000.0
2006-10-17 16:49:00,1.904,1.90422,1.90395,1.90414,35000000.0
2006-10-17 16:50:00,1.90419,1.90419,1.90388,1.90416,45000000.0
2006-10-17 16:51:00,1.90413,1.90431,1.90413,1.90427,30000000.0
2006-10-17 16:52:00,1.9043,1.9043,1.9042,1.90422,30000000.0
2006-10-17 16:54:00,1.90418,1.90428,1.90418,1.90428,18000000.0
2006-10-17 16:55:00,1.90434,1.9044,1.9043,1.90432,40000000.0
2006-10-17 16:56:00,1.90435,1.90438,1.90427,1.90429,37000000.0
2006-10-17 16:57:00,1.90408,1.90416,1.90402,1.90416,17000000.0
2006-10-17 16:58:00,1.9041,1.90413,1.90404,1.90406,45000000.0
2006-10-17 16:59:00,1.90388,1.90394,1.90378,1.90378,39000000.0
2006-10-17 17:00:00,1.90379,1.90394,1.90379,1.90383,47000000.0
2006-10-17 17:01:00,1.90394,1.90404,1.90388,1.90404,26000000.0
2006-10-17 17:02:00,1.90426,1.90439,1.90418,1.90429,33000000.0
2006-10-17 17:03:00,1.90436,1.9045,1.90427,1.90434,33000000.0
2006-10-17 17:04:00,1.90423,1.90432,1.90422,1.90432,37000000.0
2006-10-17 17:07:00,1.90432,1.90446,1.9043,1.90441,33000000.0
2006-10-17 17:08:00,1.90452,1.90464,1.90449,1.90461,45000000.0
2006-10-17 17:09:00,1.9048,1.90486,1.90477,1.90486,47000000.0
2006-10-17 17:10:00,1.90478,1.90488,1.90477,1.90477,6000000.0
2006-10-17 17:11:00,1.9048,1.90484,1.90477,1.90484,44000000.0
2006-10-17 17:12:00,1.90492,1.90492,1.90462,1.90469,23000000.0
2006-10-17 17:13:00,1.9048,1.90484,1.90467,1.90474,35000000.0
2006-10-17 17:14:00,1.90471,1.90479,1.90463,1.90463,27000000.0
2006-10-17 17:15:00,1.90462,1.90476,1.90456,1.90476,26000000.0
2006-10-17 17:16:00,1.90468,1.90477,1.90466,1.90477,27000000.0
2006-10-17 17:18:00,1.90476,1.90481,1.90463,1.90481,29000000.0
2006-10-17 17:20:00,1.90478,1.90485,1.90478,1.90481,29000000.0
2006-10-17 17:21:00,1.90484,1.90492,1.90476,1.90492,26000000.0
2006-10-17 17:22:00,1.90495,1.90513,1.90495,1.90513,30000000.0
2006-10-17 17:23:00,1.90518,1.90523,1.90511,1.90521,32000000.0
2006-10-17 17:24:00,1.90517,1.9052,1.90502,1.90507,23000000.0
2006-10-17 17:25:00,1.90518,1.90535,1.90507,1.90535,20000000.0
2006-10-17 17:26:00,1.90537,1.90537,1.90521,1.90527,18000000.0
2006-10-17 17:27:00,1.90545,1.9057,1.90545,1.9057,44000000.0
2006-10-17 17:28:00,1.90565,1.90574,1.90555,1.9056,39000000.0
2006-10-17 17:29:00,1.90567,1.9057,1.90559,1.90559,36000000.0
2006-10-17 17:30:00,1.90553,1.90568,1.90553,1.90564,61000000.0
2006-10-17 17:31:00,1.90552,1.90562,1.90542,1.90552,62000000.0
2006-10-17 17:33:00,1.90553,1.90563,1.90552,1.90558,64000000.0
2006-10-17 17:34:00,1.90572,1.90593,1.90567,1.90593,60000000.0
2006-10-17 17:35:00,1.90583,1.90603,1.90583,1.90603,43000000.0
2006-10-17 17:36:00,1.90592,1.90595,1.90584,1.9059,58000000.0
2006-10-17 17:37:00,1.90593,1.90608,1.90582,1.90608,47000000.0
2006-10-17 17:38:00,1.90609,1.90614,1.90605,1.90605,44000000.0
2006-10-17 17:39:00,1.90613,1.90661,1.90613,1.90661,41000000.0
2006-10-17 17:40:00,1.90681,1.90687,1.90677,1.90686,59000000.0
2006-10-17 17:41:00,1.90703,1.90718,1.90699,1.90718,50000000.0
2006-10-17 17:42:00,1.90732,1.90732,1.90724,1.90724,37000000.0
2006-10-17 17:43:00,1.90718,1.90734,1.90718,1.90731,33000000.0
2006-10-17 17:44:00,1.90724,1.90733,1.90715,1.90718,46000000.0
2006-10-17 17:45:00,1.90719,1.90734,1.90719,1.90731,49000000.0
2006-10-17 17:46:00,1.90742,1.90754,1.90738,1.90754,56000000.0
2006-10-17 17:47:00,1.90758,1.90764,1.9075,1.90764,65000000.0
2006-10-17 17:48:00,1.90772,1.90772,1.90748,1.90748,61000000.0
2006-10-17 17:49:00,1.90727,1.90749,1.90724,1.90726,72000000.0
2006-10-17 17:50:00,1.90737,1.90737,1.90718,1.90725,53000000.0
2006-10-17 17:51:00,1.90728,1.90746,1.90727,1.90738,54000000.0
2006-10-17 17:52:00,1.90747,1.9076,1.90742,1.90742,51000000.0
2006-10-17 17:53:00,1.90734,1.90739,1.90729,1.90729,42000000.0
2006-10-17 17:54:00,1.90723,1.90723,1.9071,1.9071,32000000.0
2006-10-17 17:55:00,1.90709,1.90724,1.90709,1.90724,32000000.0
2006-10-17 17:56:00,1.90732,1.90734,1.90727,1.90728,47000000.0
2006-10-17 17:57:00,1.90735,1.90746,1.9073,1.9074,34000000.0
2006-10-17 17:58:00,1.90746,1.90746,1.90738,1.90738,44000000.0
2006-10-17 17:59:00,1.90733,1.90746,1.90733,1.90744,39000000.0
2006-10-17 18:00:00,1.90744,1.90748,1.90743,1.90743,32000000.0
2006-10-17 18:01:00,1.90765,1.90784,1.90763,1.90784,52000000.0
2006-10-17 18:02:00,1.9078,1.9078,1.90764,1.90764,30000000.0
2006-10-17 18:03:00,1.90755,1.90755,1.9074,1.90749,38000000.0
2006-10-17 18:04:00,1.90756,1.90758,1.9075,1.90752,38000000.0
2006-10-17 18:05:00,1.90752,1.90758,1.9075,1.90752,36000000.0
2006-10-17 18:06:00,1.9075,1.9075,1.90742,1.90742,32000000.0
2006-10-17 18:07:00,1.90738,1.90738,1.90723,1.90727,38000000.0
2006-10-17 18:09:00,1.90718,1.90725,1.9071,1.9072,34000000.0
2006-10-17 18:10:00,1.90715,1.90715,1.90695,1.90702,26000000.0
2006-10-17 18:11:00,1.90688,1.90688,1.9068,1.90688,34000000.0
2006-10-17 18:12:00,1.90685,1.90691,1.90678,1.9068,24000000.0
2006-10-17 18:13:00,1.90666,1.90666,1.90651,1.90659,30000000.0
2006-10-17 18:14:00,1.90664,1.90684,1.90664,1.90681,22000000.0
2006-10-17 18:15:00,1.90686,1.90687,1.90675,1.90679,21000000.0
2006-10-17 18:16:00,1.90667,1.90685,1.90667,1.90681,66000000.0
2006-10-17 18:17:00,1.90685,1.907,1.90678,1.907,60000000.0
2006-10-17 18:18:00,1.90697,1.90708,1.90692,1.90706,33000000.0
2006-10-17 18:19:00,1.90712,1.90718,1.90699,1.90703,46000000.0
2006-10-17 18:20:00,1.90703,1.90711,1.90692,1.90692,61000000.0
2006-10-17 18:21:00,1.90697,1.90702,1.90689,1.90697,37000000.0
2006-10-17 18:22:00,1.90686,1.90686,1.90665,1.9067,49000000.0
2006-10-17 18:23:00,1.90654,1.90656,1.9063,1.90634,34000000.0
2006-10-17 18:24:00,1.90618,1.90645,1.90608,1.90619,47000000.0
2006-10-17 18:25:00,1.90618,1.90632,1.90611,1.9063,31000000.0
2006-10-17 18:26:00,1.90631,1.90641,1.9063,1.90641,43000000.0
2006-10-17 18:27:00,1.90656,1.90665,1.90655,1.90662,35000000.0
2006-10-17 18:28:00,1.90665,1.90665,1.90657,1.90665,18000000.0
2006-10-17 18:29:00,1.90667,1.9068,1.90667,1.90677,24000000.0
2006-10-17 18:30:00,1.90677,1.90682,1.90673,1.90673,32000000.0
2006-10-17 18:31:00,1.90678,1.90678,1.9065,1.9065,46000000.0
2006-10-17 18:32:00,1.9065,1.90652,1.90632,1.90641,55000000.0
2006-10-17 18:33:00,1.90633,1.90642,1.90633,1.90638,29000000.0
2006-10-17 18:35:00,1.9063,1.90643,1.90624,1.90638,47000000.0
2006-10-17 18:36:00,1.90634,1.90635,1.90619,1.90626,65000000.0
2006-10-17 18:37:00,1.90621,1.90651,1.90613,1.90651,63000000.0
2006-10-17 18:38:00,1.9065,1.90655,1.90643,1.90643,61000000.0
2006-10-17 18:39:00,1.90648,1.90651,1.90619,1.90619,37000000.0
2006-10-17 18:40:00,1.9063,1.90641,1.90615,1.9064,52000000.0
2006-10-17 18:41:00,1.90639,1.90641,1.90615,1.9063,68000000.0
2006-10-17 18:42:00,1.90626,1.90628,1.90608,1.90626,40000000.0
2006-10-17 18:44:00,1.90621,1.90621,1.90606,1.90606,33000000.0
2006-10-17 18:45:00,1.906,1.90606,1.90592,1.90595,57000000.0
2006-10-17 18:47:00,1.90598,1.90598,1.9058,1.9058,41000000.0
2006-10-17 18:48:00,1.90585,1.90595,1.90584,1.90595,26000000.0
2006-10-17 18:49:00,1.90591,1.90605,1.90588,1.90595,31000000.0
2006-10-17 18:50:00,1.9061,1.90623,1.90604,1.90623,37000000.0
2006-10-17 18:51:00,1.90633,1.90656,1.90633,1.90656,17000000.0
2006-10-17 18:52:00,1.90671,1.90672,1.90654,1.90661,33000000.0
2006-10-17 18:53:00,1.90661,1.90674,1.90642,1.90674,31000000.0
2006-10-17 18:54:00,1.90674,1.90682,1.90671,1.90678,11000000.0
2006-10-17 18:55:00,1.90685,1.90685,1.90661,1.90668,22000000.0
2006-10-17 18:56:00,1.90671,1.90693,1.90666,1.90682,16000000.0
2006-10-17 18:57:00,1.90693,1.9071,1.90693,1.9071,15000000.0
2006-10-17 18:58:00,1.90706,1.90706,1.90699,1.90701,19000000.0
2006-10-17 18:59:00,1.90686,1.9069,1.90683,1.90686,26000000.0
2006-10-17 19:00:00,1.90643,1.90643,1.90627,1.90627,12000000.0
2006-10-17 19:01:00,1.90629,1.90632,1.90619,1.90622,18000000.0
2006-10-17 19:02:00,1.90636,1.90647,1.90631,1.90646,23000000.0
2006-10-17 19:03:00,1.90634,1.90634,1.9062,1.9062,21000000.0
2006-10-17 19:04:00,1.90621,1.90633,1.90615,1.90628,55000000.0
2006-10-17 19:05:00,1.90632,1.90639,1.90632,1.90638,42000000.0
2006-10-17 19:06:00,1.9062,1.90639,1.90611,1.90639,63000000.0
2006-10-17 19:07:00,1.9064,1.90642,1.90628,1.90641,39000000.0
2006-10-17 19:08:00,1.90637,1.90643,1.90635,1.90642,32000000.0
2006-10-17 19:09:00,1.90651,1.90667,1.90634,1.90648,56000000.0
2006-10-17 19:10:00,1.90641,1.90653,1.90636,1.90652,27000000.0
2006-10-17 19:11:00,1.90647,1.90648,1.9062,1.9063,36000000.0
2006-10-17 19:12:00,1.90631,1.90635,1.90628,1.90628,25000000.0
2006-10-17 19:13:00,1.90626,1.90626,1.90611,1.90611,23000000.0
2006-10-17 19:14:00,1.90617,1.90617,1.90595,1.90601,37000000.0
2006-10-17 19:15:00,1.906,1.90612,1.90599,1.90611,17000000.0
2006-10-17 19:16:00,1.90606,1.90611,1.90606,1.90611,23000000.0
2006-10-17 19:17:00,1.90615,1.9062,1.90614,1.90617,17000000.0
2006-10-17 19:18:00,1.90623,1.90643,1.90623,1.90643,30000000.0
2006-10-17 19:20:00,1.90643,1.90651,1.90643,1.90651,23000000.0
2006-10-17 19:21:00,1.90652,1.90652,1.90645,1.90652,21000000.0
2006-10-17 19:22:00,1.90646,1.90647,1.90626,1.90647,25000000.0
2006-10-17 19:23:00,1.90644,1.90651,1.90644,1.90645,12000000.0
2006-10-17 19:24:00,1.90636,1.90636,1.90613,1.9063,39000000.0
2006-10-17 19:25:00,1.9063,1.90642,1.90614,1.90622,49000000.0
2006-10-17 19:26:00,1.90609,1.90615,1.90598,1.90598,48000000.0
2006-10-17 19:27:00,1.90603,1.90624,1.90603,1.90622,51000000.0
2006-10-17 19:28:00,1.90629,1.9065,1.90625,1.9065,40000000.0
2006-10-17 19:29:00,1.90649,1.9065,1.9062,1.90635,28000000.0
2006-10-17 19:30:00,1.90635,1.90635,1.90578,1.90583,32000000.0
2006-10-17 19:32:00,1.90602,1.90621,1.90596,1.90615,31000000.0
2006-10-17 19:33:00,1.90618,1.90618,1.906,1.906,14000000.0
2006-10-17 19:34:00,1.90611,1.90624,1.90593,1.90613,49000000.0
2006-10-17 19:35:00,1.90615,1.90627,1.90604,1.90627,28000000.0
2006-10-17 19:36:00,1.90617,1.90619,1.90609,1.9061,16000000.0
2006-10-17 19:37:00,1.90603,1.90607,1.90591,1.90602,26000000.0
2006-10-17 19:38:00,1.90607,1.90613,1.90601,1.90609,8000000.0
2006-10-17 19:39:00,1.90604,1.90604,1.90583,1.90593,13000000.0
2006-10-17 19:40:00,1.9059,1.90609,1.90587,1.90587,16000000.0
2006-10-17 19:41:00,1.90592,1.90592,1.90577,1.90582,17000000.0
2006-10-17 19:42:00,1.90585,1.90602,1.90581,1.90595,19000000.0
2006-10-17 19:43:00,1.90584,1.90595,1.90584,1.90593,21000000.0
2006-10-17 19:45:00,1.90588,1.90597,1.90569,1.90579,33000000.0
2006-10-17 19:46:00,1.90556,1.90584,1.90556,1.90567,18000000.0
2006-10-17 19:47:00,1.90579,1.90584,1.90576,1.90576,22000000.0
2006-10-17 19:48:00,1.90567,1.90567,1.90553,1.90559,18000000.0
2006-10-17 19:49:00,1.90562,1.90572,1.9056,1.90565,27000000.0
2006-10-17 19:50:00,1.90568,1.90568,1.90559,1.90562,23000000.0
2006-10-17 19:52:00,1.90579,1.90585,1.90577,1.90583,15000000.0
2006-10-17 19:53:00,1.90577,1.90581,1.90567,1.90574,21000000.0
2006-10-17 19:54:00,1.9057,1.90578,1.9057,1.90572,9000000.0
2006-10-17 19:55:00,1.90568,1.90568,1.9054,1.90565,30000000.0
2006-10-17 19:56:00,1.90568,1.90568,1.90561,1.90568,20000000.0
2006-10-17 19:57:00,1.90567,1.90567,1.90556,1.90557,12000000.0
2006-10-17 19:58:00,1.90557,1.90579,1.90557,1.90579,13000000.0
2006-10-17 19:59:00,1.90577,1.9058,1.90567,1.90572,31000000.0
2006-10-17 20:00:00,1.90566,1.90571,1.90557,1.90558,23000000.0
2006-10-17 20:01:00,1.90554,1.90559,1.90541,1.90556,13000000.0
2006-10-17 20:02:00,1.90556,1.90565,1.90545,1.9056,20000000.0
2006-10-17 20:03:00,1.90557,1.90566,1.90554,1.90556,18000000.0
2006-10-17 20:04:00,1.90544,1.90559,1.90542,1.90555,27000000.0
2006-10-17 20:05:00,1.9056,1.9057,1.90552,1.90561,23000000.0
2006-10-17 20:06:00,1.90553,1.90559,1.90544,1.90549,13000000.0
2006-10-17 20:07:00,1.90561,1.90574,1.90545,1.90545,29000000.0
2006-10-17 20:08:00,1.9054,1.90549,1.90519,1.90519,15000000.0
2006-10-17 20:09:00,1.90518,1.90526,1.90513,1.90513,17000000.0
2006-10-17 20:10:00,1.90515,1.90522,1.90502,1.90512,8000000.0
2006-10-17 20:11:00,1.90508,1.90522,1.905,1.90508,10000000.0
2006-10-17 20:12:00,1.90512,1.90523,1.9051,1.90517,15000000.0
2006-10-17 20:13:00,1.90513,1.90513,1.90482,1.90499,17000000.0
2006-10-17 20:14:00,1.90475,1.90497,1.90467,1.90497,15000000.0
2006-10-17 20:15:00,1.90514,1.90519,1.90504,1.90504,10000000.0
2006-10-17 20:16:00,1.90503,1.90511,1.90496,1.90506,22000000.0
2006-10-17 20:17:00,1.90506,1.90518,1.9047,1.90498,7000000.0
2006-10-17 20:18:00,1.90502,1.90502,1.90474,1.90474,24000000.0
2006-10-17 20:19:00,1.90468,1.90477,1.90455,1.90455,9000000.0
2006-10-17 20:20:00,1.90446,1.90461,1.9044,1.90461,14000000.0
2006-10-17 20:22:00,1.90462,1.90468,1.9046,1.90461,12000000.0
2006-10-17 20:23:00,1.90459,1.90466,1.90459,1.90463,8000000.0
2006-10-17 20:24:00,1.90471,1.90488,1.90465,1.90465,15000000.0
2006-10-17 20:25:00,1.90449,1.90475,1.90443,1.90443,16000000.0
2006-10-17 20:26:00,1.9044,1.90467,1.90439,1.90467,22000000.0
2006-10-17 20:27:00,1.90461,1.90469,1.90451,1.90458,11000000.0
2006-10-17 20:28:00,1.9046,1.90474,1.9046,1.90474,7000000.0
2006-10-17 20:29:00,1.90474,1.90499,1.90474,1.90486,20000000.0
2006-10-17 20:30:00,1.90491,1.90497,1.90475,1.90479,27000000.0
2006-10-17 20:32:00,1.90488,1.90505,1.90488,1.90493,20000000.0
2006-10-17 20:33:00,1.90491,1.90491,1.90463,1.90476,14000000.0
2006-10-17 20:34:00,1.90485,1.90494,1.90482,1.90485,28000000.0
2006-10-17 20:39:00,1.90482,1.90487,1.9047,1.9047,9000000.0
2006-10-17 20:40:00,1.90479,1.90489,1.90477,1.9048,8000000.0
2006-10-17 20:41:00,1.90489,1.90491,1.90481,1.90487,8000000.0
2006-10-17 20:45:00,1.90488,1.90495,1.90479,1.90495,12000000.0
2006-10-17 20:46:00,1.90496,1.90502,1.90494,1.90502,9000000.0
2006-10-17 20:48:00,1.90499,1.90501,1.90477,1.90486,11000000.0
2006-10-17 20:49:00,1.90498,1.90511,1.90495,1.90511,18000000.0
2006-10-17 20:50:00,1.90489,1.90505,1.90486,1.90505,7000000.0
2006-10-17 20:51:00,1.90499,1.90499,1.90483,1.90486,18000000.0
2006-10-17 20:52:00,1.90472,1.90475,1.90466,1.90466,15000000.0
2006-10-17 20:54:00,1.90445,1.90448,1.9043,1.90431,10000000.0
2006-10-17 20:55:00,1.90425,1.90433,1.9042,1.90429,5000000.0
2006-10-17 20:56:00,1.90425,1.90427,1.90418,1.90418,8000000.0
2006-10-17 20:57:00,1.90411,1.90429,1.90411,1.90429,18000000.0
2006-10-17 20:58:00,1.90433,1.90433,1.90425,1.90432,14000000.0
2006-10-17 21:00:00,1.9044,1.90443,1.90435,1.90443,7000000.0
2006-10-17 21:01:00,1.90451,1.90461,1.90451,1.90459,16000000.0
2006-10-17 21:02:00,1.90441,1.90457,1.90441,1.90457,8000000.0
2006-10-17 21:03:00,1.90447,1.90458,1.90447,1.90457,13000000.0
2006-10-17 21:04:00,1.9046,1.90463,1.90452,1.90463,8000000.0
2006-10-17 21:05:00,1.90474,1.90479,1.90466,1.90466,11000000.0
2006-10-17 21:06:00,1.90461,1.90466,1.90458,1.90462,8000000.0
2006-10-17 21:07:00,1.90463,1.90476,1.90457,1.90462,7000000.0
2006-10-17 21:08:00,1.90471,1.90471,1.90458,1.90461,11000000.0
2006-10-17 21:09:00,1.90469,1.90469,1.90462,1.90466,9000000.0
2006-10-17 21:10:00,1.9047,1.9047,1.90453,1.90465,10000000.0
2006-10-17 21:12:00,1.90466,1.90469,1.90276,1.90463,10000000.0
2006-10-17 21:13:00,1.90464,1.90481,1.90464,1.90481,8000000.0
2006-10-17 21:14:00,1.90482,1.90482,1.90464,1.90474,7000000.0
2006-10-17 21:16:00,1.9047,1.90472,1.9046,1.9046,9000000.0
2006-10-17 21:19:00,1.90467,1.90468,1.90445,1.90451,8000000.0
2006-10-17 21:20:00,1.90465,1.90474,1.90464,1.90471,12000000.0
2006-10-17 21:21:00,1.90472,1.90482,1.90461,1.90478,8000000.0
2006-10-17 21:22:00,1.90484,1.90484,1.90477,1.9048,7000000.0
2006-10-17 21:23:00,1.90462,1.9049,1.90462,1.9049,10000000.0
2006-10-17 21:24:00,1.90484,1.90484,1.90464,1.90479,11000000.0
2006-10-17 21:26:00,1.90477,1.90478,1.90466,1.90466,5000000.0
2006-10-17 21:30:00,1.90477,1.90485,1.90477,1.90485,9000000.0
2006-10-17 21:31:00,1.90483,1.9049,1.90479,1.90482,7000000.0
2006-10-17 21:32:00,1.90488,1.90494,1.90478,1.90489,7000000.0
2006-10-17 21:38:00,1.90489,1.90499,1.90456,1.9048,26000000.0
2006-10-17 21:39:00,1.90525,1.90545,1.90523,1.90543,18000000.0
2006-10-17 21:40:00,1.90549,1.90566,1.90545,1.90566,12000000.0
2006-10-17 21:41:00,1.90579,1.90583,1.90556,1.90568,7000000.0
2006-10-17 21:42:00,1.90565,1.90565,1.90555,1.90555,7000000.0
2006-10-17 21:43:00,1.90552,1.90563,1.9055,1.90563,11000000.0
2006-10-17 21:44:00,1.90556,1.90556,1.9054,1.90551,18000000.0
2006-10-17 21:45:00,1.90536,1.9055,1.90536,1.90541,7000000.0
2006-10-17 21:46:00,1.90527,1.90531,1.90517,1.90517,7000000.0
2006-10-17 21:47:00,1.90503,1.90512,1.90503,1.9051,4000000.0
2006-10-17 21:48:00,1.90504,1.9051,1.90499,1.905,7000000.0
2006-10-17 21:49:00,1.90499,1.90503,1.90495,1.90503,8000000.0
2006-10-17 21:50:00,1.90502,1.90502,1.90492,1.90499,10000000.0
2006-10-17 21:51:00,1.90501,1.90515,1.90501,1.90515,7000000.0
2006-10-17 21:52:00,1.90512,1.90513,1.90496,1.90511,7000000.0
2006-10-17 21:53:00,1.90502,1.9051,1.90492,1.90492,8000000.0
2006-10-17 21:56:00,1.90488,1.90494,1.90488,1.90492,6000000.0
2006-10-17 21:57:00,1.90476,1.90496,1.90476,1.90484,13000000.0
2006-10-17 21:58:00,1.90479,1.90491,1.90478,1.90491,6000000.0
2006-10-17 21:59:00,1.90484,1.9051,1.90481,1.90486,25000000.0
2006-10-17 22:00:00,1.90491,1.90491,1.90472,1.90479,12000000.0
2006-10-17 22:01:00,1.90489,1.90493,1.9048,1.90493,6000000.0
2006-10-17 22:03:00,1.90483,1.90501,1.90483,1.90501,9000000.0
2006-10-17 22:04:00,1.90505,1.90505,1.90476,1.90476,11000000.0
2006-10-17 22:05:00,1.90487,1.9049,1.9048,1.90489,5000000.0
2006-10-17 22:08:00,1.90488,1.905,1.90479,1.905,6000000.0
2006-10-17 22:09:00,1.90492,1.90493,1.90483,1.90488,13000000.0
2006-10-17 22:12:00,1.90468,1.90479,1.90468,1.90478,15000000.0
2006-10-17 22:13:00,1.9049,1.90494,1.90483,1.90494,10000000.0
2006-10-17 22:14:00,1.90487,1.90488,1.90482,1.90486,13000000.0
2006-10-17 22:17:00,1.90479,1.90479,1.90469,1.90469,16000000.0
2006-10-17 22:18:00,1.90481,1.90482,1.90471,1.90478,5000000.0
2006-10-17 22:19:00,1.90476,1.90476,1.90461,1.90472,6000000.0
2006-10-17 22:20:00,1.9046,1.90476,1.90429,1.90468,7000000.0
2006-10-17 22:21:00,1.90455,1.90463,1.90455,1.90462,11000000.0
2006-10-17 22:23:00,1.90464,1.90472,1.90464,1.90472,15000000.0
2006-10-17 22:24:00,1.90477,1.90489,1.90468,1.90468,10000000.0
2006-10-17 22:25:00,1.90472,1.90482,1.90472,1.90479,5000000.0
2006-10-17 22:26:00,1.90478,1.90481,1.90459,1.90477,10000000.0
2006-10-17 22:28:00,1.90482,1.90485,1.90476,1.90476,8000000.0
2006-10-17 22:30:00,1.90476,1.90476,1.90463,1.90469,5000000.0
2006-10-17 22:31:00,1.90467,1.90479,1.9046,1.90462,7000000.0
2006-10-17 22:33:00,1.9047,1.9047,1.90442,1.90442,6000000.0
2006-10-17 22:34:00,1.90429,1.90431,1.90403,1.90421,47000000.0
2006-10-17 22:35:00,1.90426,1.90441,1.90415,1.90441,8000000.0
2006-10-17 22:37:00,1.90434,1.90434,1.90424,1.90429,28000000.0
2006-10-17 22:38:00,1.90435,1.90447,1.90431,1.90447,10000000.0
2006-10-17 22:39:00,1.90431,1.90432,1.90422,1.90422,11000000.0
2006-10-17 22:40:00,1.90428,1.90444,1.90428,1.90444,9000000.0
2006-10-17 22:41:00,1.90443,1.90453,1.90443,1.90443,16000000.0
2006-10-17 22:42:00,1.90443,1.90457,1.90438,1.90438,9000000.0
2006-10-17 22:44:00,1.90436,1.90442,1.9043,1.90442,8000000.0
2006-10-17 22:45:00,1.90449,1.9045,1.90439,1.90439,12000000.0
2006-10-17 22:46:00,1.90437,1.90447,1.90427,1.90434,9000000.0
2006-10-17 22:47:00,1.90431,1.90431,1.90419,1.9043,16000000.0
2006-10-17 22:48:00,1.90434,1.90447,1.9043,1.9043,11000000.0
2006-10-17 22:49:00,1.90418,1.90419,1.90413,1.90415,12000000.0
2006-10-17 22:50:00,1.90427,1.90441,1.90427,1.90441,16000000.0
2006-10-17 22:51:00,1.90456,1.90456,1.90424,1.90424,7000000.0
2006-10-17 22:52:00,1.9044,1.90442,1.90432,1.90442,5000000.0
2006-10-17 22:53:00,1.90435,1.90446,1.90435,1.90444,8000000.0
2006-10-17 22:54:00,1.9044,1.90445,1.90432,1.90443,7000000.0
2006-10-17 22:55:00,1.9046,1.9046,1.9045,1.9045,8000000.0
2006-10-17 22:56:00,1.9046,1.90464,1.9046,1.9046,8000000.0
2006-10-17 22:57:00,1.90465,1.90478,1.90451,1.90463,10000000.0
2006-10-17 22:58:00,1.90484,1.90486,1.90473,1.9048,7000000.0
2006-10-17 22:59:00,1.90477,1.90477,1.90461,1.90461,9000000.0
2006-10-17 23:00:00,1.90428,1.90428,1.90411,1.90421,12000000.0
2006-10-17 23:03:00,1.90423,1.90432,1.90423,1.90432,12000000.0
2006-10-17 23:04:00,1.90455,1.90491,1.90455,1.90491,9000000.0
2006-10-17 23:05:00,1.90488,1.90488,1.90436,1.90436,11000000.0
2006-10-17 23:06:00,1.90434,1.90436,1.9043,1.9043,5000000.0
2006-10-17 23:07:00,1.90435,1.90439,1.90428,1.90439,8000000.0
2006-10-17 23:08:00,1.90427,1.90428,1.90422,1.90428,15000000.0
2006-10-17 23:09:00,1.90416,1.90418,1.90382,1.90382,7000000.0
2006-10-17 23:10:00,1.90356,1.90356,1.90338,1.90345,8000000.0
2006-10-17 23:11:00,1.90353,1.90356,1.90341,1.90341,8000000.0
2006-10-17 23:12:00,1.90354,1.90375,1.9035,1.90375,8000000.0
2006-10-17 23:13:00,1.90382,1.90382,1.90343,1.90343,7000000.0
2006-10-17 23:14:00,1.90335,1.90352,1.90334,1.90347,9000000.0
2006-10-17 23:15:00,1.90339,1.90347,1.90339,1.90347,8000000.0
2006-10-17 23:16:00,1.90377,1.90385,1.90369,1.90377,9000000.0
2006-10-17 23:17:00,1.90359,1.90376,1.90358,1.90361,7000000.0
2006-10-17 23:18:00,1.9035,1.9036,1.9032,1.9036,7000000.0
2006-10-17 23:19:00,1.90355,1.90364,1.90323,1.9036,9000000.0
2006-10-17 23:20:00,1.90346,1.90346,1.9031,1.90333,9000000.0
2006-10-17 23:21:00,1.90335,1.90344,1.9031,1.90344,5000000.0
2006-10-17 23:22:00,1.90348,1.90366,1.90348,1.90361,7000000.0
2006-10-17 23:23:00,1.90377,1.90377,1.90369,1.90377,6000000.0
2006-10-17 23:24:00,1.90353,1.90358,1.90335,1.90349,9000000.0
2006-10-17 23:25:00,1.90375,1.9038,1.90372,1.90372,10000000.0
2006-10-17 23:26:00,1.90387,1.904,1.90385,1.904,5000000.0
2006-10-17 23:27:00,1.90391,1.90397,1.90379,1.90397,5000000.0
2006-10-17 23:28:00,1.904,1.904,1.90388,1.90388,7000000.0
2006-10-17 23:29:00,1.90378,1.90383,1.90377,1.9038,25000000.0
2006-10-17 23:30:00,1.90381,1.90398,1.90381,1.90392,7000000.0
2006-10-17 23:31:00,1.90368,1.90374,1.90368,1.90373,14000000.0
2006-10-17 23:32:00,1.90373,1.90376,1.90356,1.90356,9000000.0
2006-10-17 23:34:00,1.90364,1.90364,1.90341,1.90341,6000000.0
2006-10-17 23:36:00,1.90355,1.90363,1.90336,1.90363,9000000.0
2006-10-17 23:37:00,1.90353,1.90365,1.9034,1.90344,8000000.0
2006-10-17 23:38:00,1.90307,1.90323,1.903,1.90323,8000000.0
2006-10-17 23:39:00,1.90305,1.90315,1.90285,1.90306,11000000.0
2006-10-17 23:40:00,1.9031,1.90325,1.90289,1.90289,21000000.0
2006-10-17 23:41:00,1.90323,1.90323,1.90298,1.90305,7000000.0
2006-10-17 23:42:00,1.90302,1.90302,1.90291,1.90298,19000000.0
2006-10-17 23:43:00,1.9031,1.9031,1.90299,1.90301,7000000.0
2006-10-17 23:45:00,1.90292,1.9031,1.90292,1.9031,7000000.0
2006-10-17 23:46:00,1.90305,1.90305,1.90291,1.90291,8000000.0
2006-10-17 23:47:00,1.90304,1.90304,1.90276,1.90276,7000000.0
2006-10-17 23:48:00,1.90266,1.90279,1.90263,1.90279,8000000.0
2006-10-17 23:49:00,1.90281,1.90285,1.90268,1.90276,8000000.0
2006-10-17 23:50:00,1.90274,1.90294,1.9026,1.90267,8000000.0
2006-10-17 23:51:00,1.90267,1.9027,1.90254,1.90258,7000000.0
2006-10-17 23:52:00,1.90259,1.90269,1.90259,1.90269,7000000.0
2006-10-17 23:53:00,1.90282,1.90317,1.90282,1.90302,10000000.0
2006-10-17 23:54:00,1.90271,1.90307,1.90269,1.90272,7000000.0
2006-10-17 23:55:00,1.90258,1.90279,1.90255,1.90279,9000000.0
2006-10-17 23:56:00,1.90269,1.90278,1.90249,1.90273,12000000.0
2006-10-17 23:57:00,1.90306,1.90306,1.90295,1.90302,6000000.0
2006-10-17 23:58:00,1.90299,1.90322,1.90299,1.90309,8000000.0
2006-10-17 23:59:00,1.90351,1.90351,1.90342,1.90342,6000000.0
2006-10-18 00:00:00,1.90344,1.90358,1.9034,1.90356,7000000.0
2006-10-18 00:01:00,1.90378,1.90398,1.90378,1.90398,8000000.0
2006-10-18 00:02:00,1.90389,1.90389,1.90362,1.90362,9000000.0
2006-10-18 00:03:00,1.90411,1.90411,1.90392,1.904,5000000.0
2006-10-18 00:04:00,1.90354,1.90354,1.90347,1.90351,10000000.0
2006-10-18 00:06:00,1.90365,1.9037,1.90353,1.90368,8000000.0
2006-10-18 00:07:00,1.90394,1.90411,1.90381,1.90411,9000000.0
2006-10-18 00:08:00,1.90404,1.90412,1.90403,1.90407,8000000.0
2006-10-18 00:09:00,1.90415,1.90434,1.90415,1.90434,9000000.0
2006-10-18 00:10:00,1.90435,1.90448,1.90435,1.90446,23000000.0
2006-10-18 00:11:00,1.90464,1.9048,1.90454,1.90465,11000000.0
2006-10-18 00:12:00,1.90457,1.90457,1.90426,1.90431,9000000.0
2006-10-18 00:13:00,1.90444,1.90453,1.90444,1.90451,8000000.0
2006-10-18 00:14:00,1.90444,1.90461,1.90444,1.90456,7000000.0
2006-10-18 00:15:00,1.90454,1.90462,1.90426,1.90457,10000000.0
2006-10-18 00:16:00,1.90441,1.90522,1.90441,1.90522,9000000.0
2006-10-18 00:17:00,1.90566,1.90587,1.90566,1.90583,7000000.0
2006-10-18 00:18:00,1.90583,1.90588,1.9058,1.9058,8000000.0
2006-10-18 00:19:00,1.90586,1.90586,1.90563,1.90576,11000000.0
2006-10-18 00:20:00,1.90578,1.90581,1.90571,1.90574,9000000.0
2006-10-18 00:21:00,1.90599,1.90614,1.90593,1.90612,8000000.0
2006-10-18 00:22:00,1.90612,1.90612,1.9059,1.90596,6000000.0
2006-10-18 00:23:00,1.90579,1.90579,1.90557,1.90561,7000000.0
2006-10-18 00:24:00,1.90513,1.90516,1.90499,1.90501,8000000.0
2006-10-18 00:25:00,1.90494,1.90496,1.90487,1.90496,11000000.0
2006-10-18 00:26:00,1.90537,1.90548,1.90522,1.90548,7000000.0
2006-10-18 00:27:00,1.90525,1.90533,1.90525,1.90528,10000000.0
2006-10-18 00:28:00,1.90532,1.9056,1.90532,1.90536,8000000.0
2006-10-18 00:29:00,1.90551,1.90559,1.90545,1.90558,6000000.0
2006-10-18 00:30:00,1.90562,1.90567,1.90548,1.90557,7000000.0
2006-10-18 00:31:00,1.90558,1.90566,1.90558,1.90562,7000000.0
2006-10-18 00:32:00,1.90559,1.90589,1.90559,1.90589,7000000.0
2006-10-18 00:33:00,1.90607,1.90614,1.90602,1.90605,7000000.0
2006-10-18 00:35:00,1.90582,1.90588,1.90576,1.90576,6000000.0
2006-10-18 00:36:00,1.90568,1.90571,1.90558,1.90571,5000000.0
2006-10-18 00:37:00,1.90551,1.90551,1.90525,1.90537,6000000.0
2006-10-18 00:38:00,1.90535,1.90539,1.90527,1.90528,7000000.0
2006-10-18 00:39:00,1.90537,1.90537,1.90515,1.90515,10000000.0
2006-10-18 00:40:00,1.90504,1.90532,1.90504,1.90532,7000000.0
2006-10-18 00:43:00,1.90524,1.90524,1.90512,1.90512,4000000.0
2006-10-18 00:44:00,1.90502,1.90502,1.90426,1.90462,11000000.0
2006-10-18 00:45:00,1.90457,1.90488,1.90457,1.90488,7000000.0
2006-10-18 00:47:00,1.90483,1.90501,1.9048,1.90501,7000000.0
2006-10-18 00:48:00,1.90503,1.90508,1.90493,1.90508,8000000.0
2006-10-18 00:52:00,1.90493,1.90493,1.90426,1.90426,7000000.0
2006-10-18 00:53:00,1.90443,1.90473,1.90443,1.90468,11000000.0
2006-10-18 00:54:00,1.90461,1.90461,1.9044,1.90458,10000000.0
2006-10-18 00:55:00,1.90459,1.90464,1.90447,1.90464,7000000.0
2006-10-18 00:56:00,1.90458,1.90458,1.90437,1.90449,6000000.0
2006-10-18 00:57:00,1.90444,1.90445,1.9043,1.90431,8000000.0
2006-10-18 00:58:00,1.90444,1.90454,1.90443,1.90454,10000000.0
2006-10-18 00:59:00,1.90452,1.90452,1.90435,1.90451,7000000.0
2006-10-18 01:02:00,1.90429,1.90451,1.90427,1.90429,8000000.0
2006-10-18 01:03:00,1.90441,1.90464,1.90439,1.90443,7000000.0
2006-10-18 01:04:00,1.90446,1.90466,1.90439,1.90447,8000000.0
2006-10-18 01:05:00,1.90462,1.90488,1.90462,1.90488,7000000.0
2006-10-18 01:06:00,1.90501,1.90501,1.90464,1.90469,8000000.0
2006-10-18 01:07:00,1.90449,1.90464,1.90441,1.90457,11000000.0
2006-10-18 01:08:00,1.90457,1.90457,1.90428,1.90441,10000000.0
2006-10-18 01:09:00,1.90446,1.90446,1.9043,1.90436,8000000.0
2006-10-18 01:10:00,1.9043,1.90437,1.90412,1.90437,10000000.0
2006-10-18 01:11:00,1.90441,1.90444,1.90422,1.90422,11000000.0
2006-10-18 01:12:00,1.90427,1.90429,1.90421,1.90429,8000000.0
2006-10-18 01:13:00,1.90435,1.90435,1.9042,1.9042,8000000.0
2006-10-18 01:15:00,1.90429,1.90441,1.90426,1.9043,10000000.0
2006-10-18 01:16:00,1.90422,1.90422,1.90409,1.90418,8000000.0
2006-10-18 01:17:00,1.90416,1.90418,1.90388,1.90388,11000000.0
2006-10-18 01:18:00,1.9042,1.90438,1.90408,1.90438,10000000.0
2006-10-18 01:20:00,1.90439,1.90446,1.90433,1.90433,13000000.0
2006-10-18 01:21:00,1.90438,1.90439,1.90429,1.90439,7000000.0
2006-10-18 01:22:00,1.9043,1.90439,1.90428,1.90436,7000000.0
2006-10-18 01:23:00,1.90438,1.90442,1.90427,1.9044,8000000.0
2006-10-18 01:24:00,1.90425,1.90426,1.9041,1.90426,7000000.0
2006-10-18 01:27:00,1.90429,1.90429,1.90421,1.90421,15000000.0
2006-10-18 01:28:00,1.90418,1.90434,1.90414,1.90429,9000000.0
2006-10-18 01:29:00,1.90399,1.90427,1.90399,1.90425,10000000.0
2006-10-18 01:30:00,1.90429,1.90429,1.90418,1.90421,10000000.0
2006-10-18 01:31:00,1.90432,1.90438,1.90418,1.90438,7000000.0
2006-10-18 01:32:00,1.90446,1.90446,1.90425,1.90432,18000000.0
2006-10-18 01:34:00,1.90426,1.9043,1.90414,1.90416,16000000.0
2006-10-18 01:35:00,1.90415,1.90424,1.90408,1.90419,8000000.0
2006-10-18 01:36:00,1.90421,1.90423,1.90417,1.90418,9000000.0
2006-10-18 01:38:00,1.9041,1.9041,1.904,1.904,12000000.0
2006-10-18 01:44:00,1.90396,1.90396,1.9038,1.9038,7000000.0
2006-10-18 01:45:00,1.90364,1.90364,1.90352,1.90359,7000000.0
2006-10-18 01:46:00,1.90364,1.90369,1.90353,1.90369,7000000.0
2006-10-18 01:47:00,1.90357,1.90363,1.90351,1.90353,14000000.0
2006-10-18 01:48:00,1.90362,1.9037,1.90353,1.9037,7000000.0
2006-10-18 01:50:00,1.90356,1.90356,1.90345,1.9035,10000000.0
2006-10-18 01:51:00,1.90353,1.90366,1.90353,1.90358,16000000.0
2006-10-18 01:52:00,1.90351,1.90359,1.90351,1.90359,13000000.0
2006-10-18 01:53:00,1.90363,1.90363,1.90355,1.9036,7000000.0
2006-10-18 01:54:00,1.90362,1.9037,1.90362,1.9037,9000000.0
2006-10-18 01:55:00,1.90346,1.90359,1.90341,1.90345,11000000.0
2006-10-18 01:56:00,1.90357,1.90368,1.90357,1.90368,17000000.0
2006-10-18 01:59:00,1.90371,1.90374,1.90364,1.90371,7000000.0
2006-10-18 02:00:00,1.9037,1.90377,1.90366,1.90377,10000000.0
2006-10-18 02:02:00,1.90379,1.90379,1.90358,1.90372,7000000.0
2006-10-18 02:03:00,1.90359,1.9037,1.90175,1.9037,10000000.0
2006-10-18 02:04:00,1.90385,1.90397,1.90381,1.90387,7000000.0
2006-10-18 02:05:00,1.90378,1.90396,1.90378,1.90396,10000000.0
2006-10-18 02:06:00,1.90397,1.90397,1.90378,1.90382,10000000.0
2006-10-18 02:07:00,1.90384,1.90397,1.90384,1.9039,8000000.0
2006-10-18 02:08:00,1.90392,1.90398,1.9038,1.90386,8000000.0
2006-10-18 02:09:00,1.90359,1.90391,1.90359,1.90388,7000000.0
2006-10-18 02:10:00,1.90393,1.90404,1.9038,1.9038,9000000.0
2006-10-18 02:11:00,1.90402,1.90406,1.90393,1.90395,8000000.0
2006-10-18 02:12:00,1.90391,1.90404,1.90384,1.90398,8000000.0
2006-10-18 02:13:00,1.90399,1.90399,1.90388,1.9039,7000000.0
2006-10-18 02:14:00,1.90384,1.90398,1.90384,1.90389,9000000.0
2006-10-18 02:15:00,1.90381,1.90398,1.9038,1.90392,8000000.0
2006-10-18 02:16:00,1.9039,1.90396,1.90383,1.90383,8000000.0
2006-10-18 02:17:00,1.90384,1.90384,1.90372,1.90381,6000000.0
2006-10-18 02:18:00,1.90355,1.90382,1.90355,1.90382,7000000.0
2006-10-18 02:20:00,1.90386,1.90396,1.90383,1.90396,6000000.0
2006-10-18 02:21:00,1.90388,1.90394,1.90382,1.90385,7000000.0
2006-10-18 02:22:00,1.90393,1.90393,1.9038,1.90383,8000000.0
2006-10-18 02:23:00,1.90385,1.90398,1.90385,1.9039,10000000.0
2006-10-18 02:24:00,1.90384,1.90387,1.90377,1.90382,11000000.0
2006-10-18 02:25:00,1.90382,1.90396,1.90377,1.90385,11000000.0
2006-10-18 02:26:00,1.90393,1.90393,1.90378,1.90383,8000000.0
2006-10-18 02:27:00,1.90385,1.90395,1.90374,1.90383,9000000.0
2006-10-18 02:28:00,1.90394,1.904,1.90383,1.90394,10000000.0
2006-10-18 02:29:00,1.90386,1.90388,1.90368,1.90387,7000000.0
2006-10-18 02:31:00,1.90383,1.90383,1.90368,1.9037,8000000.0
2006-10-18 02:32:00,1.90371,1.90384,1.9037,1.90374,8000000.0
2006-10-18 02:35:00,1.9038,1.90396,1.90377,1.90396,11000000.0
2006-10-18 02:36:00,1.90379,1.90402,1.90379,1.90389,7000000.0
2006-10-18 02:37:00,1.90401,1.90401,1.90381,1.9039,7000000.0
2006-10-18 02:40:00,1.90381,1.90386,1.90361,1.90361,7000000.0
2006-10-18 02:41:00,1.90375,1.9038,1.90368,1.9037,8000000.0
2006-10-18 02:42:00,1.90394,1.90394,1.90384,1.90384,2000000.0
2006-10-18 02:43:00,1.90404,1.90408,1.90396,1.90404,9000000.0
2006-10-18 02:44:00,1.90386,1.90401,1.90386,1.90398,7000000.0
2006-10-18 02:46:00,1.90395,1.90405,1.9039,1.90402,8000000.0
2006-10-18 02:48:00,1.90395,1.90401,1.90395,1.90397,8000000.0
2006-10-18 02:49:00,1.90375,1.90386,1.90371,1.90386,11000000.0
2006-10-18 02:50:00,1.90391,1.90399,1.9038,1.90399,7000000.0
2006-10-18 02:51:00,1.90402,1.90402,1.90375,1.90392,8000000.0
2006-10-18 02:52:00,1.90392,1.90406,1.90366,1.90406,6000000.0
2006-10-18 02:53:00,1.90416,1.90452,1.90416,1.90452,8000000.0
2006-10-18 02:54:00,1.90467,1.90477,1.90463,1.90477,8000000.0
2006-10-18 02:55:00,1.9047,1.9047,1.90428,1.90434,8000000.0
2006-10-18 02:56:00,1.90458,1.90461,1.90456,1.90461,7000000.0
2006-10-18 02:57:00,1.9047,1.90474,1.90447,1.90474,8000000.0
2006-10-18 02:58:00,1.90465,1.90469,1.90458,1.90458,6000000.0
2006-10-18 02:59:00,1.90459,1.90459,1.90444,1.90454,9000000.0
2006-10-18 03:00:00,1.90453,1.90453,1.90439,1.90447,6000000.0
2006-10-18 03:01:00,1.90437,1.90437,1.90407,1.90407,8000000.0
2006-10-18 03:02:00,1.90411,1.90411,1.90381,1.90392,11000000.0
2006-10-18 03:03:00,1.90405,1.90412,1.90399,1.90399,7000000.0
2006-10-18 03:04:00,1.90392,1.90412,1.90373,1.90398,7000000.0
2006-10-18 03:05:00,1.90403,1.90421,1.90403,1.9041,8000000.0
2006-10-18 03:06:00,1.90401,1.90416,1.90399,1.90408,8000000.0
2006-10-18 03:07:00,1.90408,1.90426,1.90408,1.90426,8000000.0
2006-10-18 03:08:00,1.90429,1.9043,1.90418,1.90418,5000000.0
2006-10-18 03:09:00,1.90424,1.90432,1.90423,1.90432,8000000.0
2006-10-18 03:10:00,1.90426,1.90427,1.90407,1.90407,7000000.0
2006-10-18 03:11:00,1.90419,1.90419,1.904,1.90407,10000000.0
2006-10-18 03:12:00,1.90396,1.90402,1.90389,1.90391,7000000.0
2006-10-18 03:13:00,1.90401,1.90412,1.90395,1.90401,11000000.0
2006-10-18 03:16:00,1.90413,1.90413,1.90378,1.9041,7000000.0
2006-10-18 03:17:00,1.90408,1.9042,1.90361,1.9041,11000000.0
2006-10-18 03:18:00,1.90408,1.90422,1.90403,1.90412,10000000.0
2006-10-18 03:19:00,1.90404,1.90404,1.90392,1.90399,6000000.0
2006-10-18 03:20:00,1.90403,1.90413,1.90403,1.90404,7000000.0
2006-10-18 03:21:00,1.9041,1.9041,1.9037,1.904,7000000.0
2006-10-18 03:22:00,1.90408,1.90408,1.90389,1.90397,7000000.0
2006-10-18 03:25:00,1.90399,1.90401,1.90383,1.90394,8000000.0
2006-10-18 03:27:00,1.90398,1.904,1.90384,1.90392,8000000.0
2006-10-18 03:28:00,1.9038,1.90389,1.90371,1.90386,10000000.0
2006-10-18 03:31:00,1.90378,1.90392,1.90378,1.90392,9000000.0
2006-10-18 03:32:00,1.90396,1.90411,1.90395,1.90411,6000000.0
2006-10-18 03:33:00,1.90409,1.90429,1.90405,1.90429,7000000.0
2006-10-18 03:34:00,1.90428,1.90432,1.90421,1.90429,8000000.0
2006-10-18 03:35:00,1.9042,1.90438,1.90415,1.9042,10000000.0
2006-10-18 03:36:00,1.90423,1.90428,1.90423,1.90427,5000000.0
2006-10-18 03:37:00,1.90424,1.90436,1.90424,1.90431,9000000.0
2006-10-18 03:38:00,1.90435,1.90436,1.90423,1.90435,7000000.0
2006-10-18 03:39:00,1.90433,1.90443,1.90422,1.90422,8000000.0
2006-10-18 03:40:00,1.90427,1.9043,1.90427,1.9043,2000000.0
2006-10-18 03:41:00,1.90437,1.90437,1.90423,1.90435,10000000.0
2006-10-18 03:42:00,1.9042,1.9043,1.9042,1.90425,10000000.0
2006-10-18 03:43:00,1.90433,1.90437,1.90418,1.9042,8000000.0
2006-10-18 03:44:00,1.90436,1.90443,1.90436,1.90436,3000000.0
2006-10-18 03:45:00,1.90443,1.90447,1.90433,1.90447,8000000.0
2006-10-18 03:47:00,1.90447,1.90451,1.90428,1.90428,7000000.0
2006-10-18 03:49:00,1.90437,1.90447,1.90437,1.90444,8000000.0
2006-10-18 03:50:00,1.90445,1.90445,1.90425,1.90433,8000000.0
2006-10-18 03:54:00,1.90438,1.90452,1.90434,1.90434,7000000.0
2006-10-18 03:55:00,1.9045,1.90456,1.90432,1.90451,7000000.0
2006-10-18 03:56:00,1.90457,1.90457,1.90436,1.90442,7000000.0
2006-10-18 03:57:00,1.90434,1.90456,1.9043,1.90456,8000000.0
2006-10-18 03:58:00,1.90448,1.9046,1.90271,1.90451,7000000.0
2006-10-18 03:59:00,1.90453,1.90458,1.90438,1.90438,7000000.0
2006-10-18 04:00:00,1.90458,1.90459,1.90439,1.90459,6000000.0
2006-10-18 04:01:00,1.90459,1.90459,1.90435,1.90448,7000000.0
2006-10-18 04:02:00,1.9043,1.90454,1.90428,1.90454,8000000.0
2006-10-18 04:05:00,1.90442,1.90444,1.90418,1.90437,8000000.0
2006-10-18 04:09:00,1.90443,1.90448,1.90437,1.90441,7000000.0
2006-10-18 04:10:00,1.90427,1.90448,1.90427,1.90447,8000000.0
2006-10-18 04:11:00,1.90432,1.9045,1.90432,1.90448,7000000.0
2006-10-18 04:12:00,1.90435,1.90454,1.90435,1.90454,7000000.0
2006-10-18 04:13:00,1.90451,1.90457,1.9044,1.9044,8000000.0
2006-10-18 04:14:00,1.90455,1.90462,1.90436,1.90436,7000000.0
2006-10-18 04:18:00,1.90446,1.90458,1.90446,1.9045,8000000.0
2006-10-18 04:19:00,1.90464,1.90464,1.90443,1.90462,8000000.0
2006-10-18 04:20:00,1.90452,1.90474,1.90442,1.90473,10000000.0
2006-10-18 04:24:00,1.90468,1.90483,1.90468,1.90483,9000000.0
2006-10-18 04:25:00,1.90486,1.90493,1.90467,1.90484,7000000.0
2006-10-18 04:26:00,1.9048,1.90494,1.9048,1.90486,7000000.0
2006-10-18 04:33:00,1.90513,1.90525,1.90501,1.90501,8000000.0
2006-10-18 04:34:00,1.90515,1.90522,1.90503,1.90506,7000000.0
2006-10-18 04:35:00,1.90512,1.90512,1.90497,1.90497,7000000.0
2006-10-18 04:36:00,1.90499,1.90511,1.90499,1.90503,6000000.0
2006-10-18 04:37:00,1.90497,1.90497,1.90482,1.90482,11000000.0
2006-10-18 04:38:00,1.90487,1.90487,1.90474,1.90476,9000000.0
2006-10-18 04:39:00,1.90468,1.90476,1.90467,1.90472,9000000.0
2006-10-18 04:40:00,1.90481,1.90481,1.90467,1.90469,9000000.0
2006-10-18 04:41:00,1.90474,1.90483,1.90471,1.90479,8000000.0
2006-10-18 04:42:00,1.90474,1.90474,1.90464,1.90465,7000000.0
2006-10-18 04:43:00,1.90461,1.90466,1.90424,1.90432,11000000.0
2006-10-18 04:44:00,1.90446,1.9046,1.90432,1.9046,9000000.0
2006-10-18 04:45:00,1.90457,1.90458,1.90435,1.90458,8000000.0
2006-10-18 04:46:00,1.90459,1.90459,1.90443,1.90456,6000000.0
2006-10-18 04:47:00,1.90458,1.90458,1.90452,1.90452,2000000.0
2006-10-18 04:48:00,1.9045,1.90452,1.90439,1.90448,7000000.0
2006-10-18 04:49:00,1.90444,1.9045,1.90422,1.9045,11000000.0
2006-10-18 04:50:00,1.90451,1.90451,1.90436,1.90445,3000000.0
2006-10-18 04:51:00,1.90445,1.90453,1.90438,1.90442,7000000.0
2006-10-18 04:52:00,1.90456,1.90461,1.90445,1.90461,10000000.0
2006-10-18 04:53:00,1.90443,1.9047,1.9043,1.9043,9000000.0
2006-10-18 04:54:00,1.90464,1.90474,1.90453,1.90474,7000000.0
2006-10-18 04:56:00,1.9047,1.90479,1.90458,1.90458,7000000.0
2006-10-18 04:57:00,1.90457,1.90471,1.90457,1.90471,8000000.0
2006-10-18 04:58:00,1.90476,1.90476,1.90458,1.90461,8000000.0
2006-10-18 04:59:00,1.90473,1.90473,1.90467,1.90473,8000000.0
2006-10-18 05:00:00,1.9046,1.90477,1.90455,1.90466,7000000.0
2006-10-18 05:02:00,1.90472,1.90477,1.90456,1.90477,7000000.0
2006-10-18 05:04:00,1.90455,1.90478,1.90455,1.90472,7000000.0
2006-10-18 05:06:00,1.90455,1.9047,1.90454,1.90454,8000000.0
2006-10-18 05:08:00,1.90472,1.90485,1.90468,1.90468,10000000.0
2006-10-18 05:10:00,1.90464,1.90464,1.90445,1.90445,7000000.0
2006-10-18 05:11:00,1.90454,1.90467,1.90437,1.90446,8000000.0
2006-10-18 05:12:00,1.9044,1.90455,1.9044,1.90449,11000000.0
2006-10-18 05:13:00,1.90444,1.90451,1.90434,1.90434,8000000.0
2006-10-18 05:15:00,1.90443,1.90463,1.90441,1.90443,11000000.0
2006-10-18 05:16:00,1.90456,1.90461,1.90445,1.90446,9000000.0
2006-10-18 05:17:00,1.90425,1.90461,1.90425,1.90457,8000000.0
2006-10-18 05:18:00,1.90451,1.90462,1.9044,1.90462,8000000.0
2006-10-18 05:20:00,1.9046,1.9046,1.90447,1.90455,10000000.0
2006-10-18 05:21:00,1.90449,1.90463,1.90449,1.90459,8000000.0
2006-10-18 05:25:00,1.90457,1.90461,1.90452,1.90452,7000000.0
2006-10-18 05:26:00,1.90458,1.90461,1.90441,1.90454,7000000.0
2006-10-18 05:30:00,1.90453,1.90453,1.90427,1.90427,7000000.0
2006-10-18 05:31:00,1.90443,1.90458,1.90434,1.90456,8000000.0
2006-10-18 05:32:00,1.90448,1.90458,1.90441,1.90458,8000000.0
2006-10-18 05:33:00,1.90459,1.90459,1.90438,1.90438,9000000.0
2006-10-18 05:37:00,1.90453,1.90459,1.90447,1.90459,7000000.0
2006-10-18 05:38:00,1.90467,1.90482,1.90462,1.90462,6000000.0
2006-10-18 05:39:00,1.90476,1.90476,1.90463,1.90463,7000000.0
2006-10-18 05:45:00,1.90457,1.90463,1.9044,1.90456,11000000.0
2006-10-18 05:46:00,1.90447,1.90459,1.90447,1.90457,5000000.0
2006-10-18 05:47:00,1.90462,1.90462,1.90446,1.90446,8000000.0
2006-10-18 05:49:00,1.90441,1.90452,1.90435,1.90435,8000000.0
2006-10-18 05:50:00,1.9044,1.90442,1.90428,1.9043,9000000.0
2006-10-18 05:51:00,1.90421,1.90446,1.90421,1.90446,8000000.0
2006-10-18 05:54:00,1.90438,1.90443,1.90434,1.90441,10000000.0
2006-10-18 05:55:00,1.90449,1.90458,1.90445,1.90456,8000000.0
2006-10-18 05:57:00,1.90449,1.90461,1.90443,1.90461,8000000.0
2006-10-18 05:58:00,1.90464,1.90477,1.90456,1.90473,9000000.0
2006-10-18 05:59:00,1.90463,1.90467,1.90444,1.90452,10000000.0
2006-10-18 06:00:00,1.90449,1.90471,1.90449,1.90469,8000000.0
2006-10-18 06:01:00,1.9046,1.9047,1.90454,1.90454,7000000.0
2006-10-18 06:02:00,1.90469,1.90471,1.90449,1.90449,7000000.0
2006-10-18 06:03:00,1.90465,1.90473,1.90454,1.90458,8000000.0
2006-10-18 06:04:00,1.90462,1.90472,1.90456,1.90468,7000000.0
2006-10-18 06:06:00,1.90489,1.90489,1.90484,1.90485,5000000.0
2006-10-18 06:07:00,1.90492,1.90492,1.90484,1.90484,7000000.0
2006-10-18 06:08:00,1.90471,1.9048,1.90461,1.9047,6000000.0
2006-10-18 06:09:00,1.90483,1.90489,1.90478,1.90487,8000000.0
2006-10-18 06:12:00,1.90489,1.90493,1.90479,1.90493,8000000.0
2006-10-18 06:15:00,1.90505,1.90505,1.90488,1.90492,8000000.0
2006-10-18 06:16:00,1.90502,1.90502,1.90496,1.905,5000000.0
2006-10-18 06:17:00,1.90477,1.90501,1.90477,1.90501,7000000.0
2006-10-18 06:18:00,1.90499,1.90505,1.90484,1.90499,9000000.0
2006-10-18 06:19:00,1.90499,1.90506,1.9049,1.9049,7000000.0
2006-10-18 06:23:00,1.90502,1.90504,1.90485,1.90488,8000000.0
2006-10-18 06:24:00,1.90479,1.90502,1.90479,1.90502,11000000.0
2006-10-18 06:25:00,1.90506,1.90507,1.90491,1.90505,11000000.0
2006-10-18 06:26:00,1.90502,1.90502,1.90478,1.90483,11000000.0
2006-10-18 06:28:00,1.90501,1.90504,1.90491,1.90496,8000000.0
2006-10-18 06:29:00,1.90499,1.90507,1.90493,1.90498,8000000.0
2006-10-18 06:30:00,1.90492,1.90505,1.90492,1.90495,8000000.0
2006-10-18 06:33:00,1.90492,1.90492,1.90485,1.90485,7000000.0
2006-10-18 06:36:00,1.90484,1.90493,1.90478,1.90478,5000000.0
2006-10-18 06:37:00,1.905,1.90511,1.90493,1.90509,10000000.0
2006-10-18 06:39:00,1.90496,1.90505,1.9049,1.90498,11000000.0
2006-10-18 06:42:00,1.90501,1.90506,1.90497,1.90497,5000000.0
2006-10-18 06:43:00,1.90495,1.90514,1.90495,1.90511,7000000.0
2006-10-18 06:44:00,1.90521,1.90521,1.90504,1.90515,8000000.0
2006-10-18 06:45:00,1.90517,1.90518,1.90506,1.9051,8000000.0
2006-10-18 06:46:00,1.90519,1.90519,1.90491,1.90509,10000000.0
2006-10-18 06:47:00,1.90511,1.90516,1.90501,1.90501,8000000.0
2006-10-18 06:48:00,1.90504,1.90506,1.90488,1.90492,7000000.0
2006-10-18 06:50:00,1.90507,1.90514,1.90503,1.90511,5000000.0
2006-10-18 06:51:00,1.90515,1.90515,1.90498,1.90502,10000000.0
2006-10-18 06:52:00,1.90516,1.90516,1.90502,1.90511,8000000.0
2006-10-18 06:54:00,1.90507,1.90507,1.90477,1.90477,7000000.0
2006-10-18 06:55:00,1.90506,1.90514,1.90474,1.90507,7000000.0
2006-10-18 07:04:00,1.905,1.905,1.90483,1.9049,8000000.0
2006-10-18 07:06:00,1.90465,1.90511,1.90465,1.9049,11000000.0
2006-10-18 07:07:00,1.90474,1.90483,1.9047,1.90482,11000000.0
2006-10-18 07:08:00,1.90477,1.90477,1.9046,1.90473,9000000.0
2006-10-18 07:09:00,1.90465,1.9047,1.90453,1.9047,8000000.0
2006-10-18 07:10:00,1.90459,1.9048,1.90459,1.90465,7000000.0
2006-10-18 07:11:00,1.90474,1.90476,1.90454,1.90461,10000000.0
2006-10-18 07:12:00,1.90456,1.9047,1.90449,1.9047,7000000.0
2006-10-18 07:13:00,1.90473,1.90484,1.90473,1.90484,8000000.0
2006-10-18 07:14:00,1.90471,1.90492,1.9047,1.90492,7000000.0
2006-10-18 07:15:00,1.90489,1.90489,1.90464,1.90471,10000000.0
2006-10-18 07:16:00,1.90461,1.90465,1.90444,1.90465,8000000.0
2006-10-18 07:17:00,1.90451,1.90473,1.90451,1.90461,11000000.0
2006-10-18 07:20:00,1.90452,1.90462,1.90427,1.90462,9000000.0
2006-10-18 07:23:00,1.90455,1.90459,1.90435,1.90459,7000000.0
2006-10-18 07:24:00,1.90475,1.90488,1.90467,1.90469,9000000.0
2006-10-18 07:27:00,1.90475,1.90475,1.90459,1.9047,7000000.0
2006-10-18 07:28:00,1.90467,1.90472,1.90462,1.90472,7000000.0
2006-10-18 07:30:00,1.90451,1.90468,1.90451,1.90467,8000000.0
2006-10-18 07:33:00,1.90474,1.90476,1.90464,1.9047,8000000.0
2006-10-18 07:34:00,1.90473,1.90479,1.90461,1.90461,11000000.0
2006-10-18 07:35:00,1.90479,1.90491,1.90479,1.90485,8000000.0
2006-10-18 07:37:00,1.90486,1.90502,1.90486,1.90496,7000000.0
2006-10-18 07:38:00,1.90503,1.90504,1.90484,1.90499,11000000.0
2006-10-18 07:39:00,1.905,1.90506,1.90492,1.90493,7000000.0
2006-10-18 07:40:00,1.9049,1.90496,1.90479,1.90479,8000000.0
2006-10-18 07:41:00,1.90496,1.90506,1.90494,1.90497,9000000.0
2006-10-18 07:44:00,1.90507,1.90507,1.90488,1.90497,7000000.0
2006-10-18 07:46:00,1.90484,1.90502,1.90484,1.90502,7000000.0
2006-10-18 07:47:00,1.90516,1.90516,1.90499,1.90507,7000000.0
2006-10-18 07:48:00,1.90492,1.90521,1.90492,1.90507,8000000.0
2006-10-18 07:49:00,1.90505,1.90517,1.90498,1.9051,8000000.0
2006-10-18 07:50:00,1.90518,1.90528,1.9051,1.90511,7000000.0
2006-10-18 07:52:00,1.90507,1.90525,1.90507,1.90525,10000000.0
2006-10-18 07:53:00,1.90513,1.90532,1.90513,1.90525,11000000.0
2006-10-18 07:54:00,1.90526,1.90529,1.90502,1.90515,9000000.0
2006-10-18 07:55:00,1.90535,1.9054,1.90524,1.90524,9000000.0
2006-10-18 07:56:00,1.90528,1.90539,1.90521,1.90521,9000000.0
2006-10-18 07:57:00,1.90528,1.90538,1.90522,1.90526,7000000.0
2006-10-18 07:58:00,1.9054,1.90549,1.90533,1.90549,7000000.0
2006-10-18 07:59:00,1.90541,1.90564,1.90519,1.90564,7000000.0
2006-10-18 08:00:00,1.90547,1.9057,1.90547,1.90555,8000000.0
2006-10-18 08:02:00,1.90572,1.90574,1.90568,1.90569,7000000.0
2006-10-18 08:03:00,1.90562,1.90575,1.90543,1.90561,8000000.0
2006-10-18 08:04:00,1.90541,1.90546,1.90522,1.90529,8000000.0
2006-10-18 08:05:00,1.90538,1.90552,1.90538,1.90551,8000000.0
2006-10-18 08:06:00,1.9054,1.9054,1.90514,1.90514,6000000.0
2006-10-18 08:07:00,1.90514,1.90523,1.90499,1.90523,7000000.0
2006-10-18 08:08:00,1.90533,1.90534,1.90518,1.90523,7000000.0
2006-10-18 08:09:00,1.90536,1.90546,1.9053,1.90537,7000000.0
2006-10-18 08:10:00,1.90552,1.90552,1.90532,1.90537,7000000.0
2006-10-18 08:11:00,1.90535,1.90535,1.9051,1.90517,8000000.0
2006-10-18 08:12:00,1.90511,1.90515,1.90501,1.90501,9000000.0
2006-10-18 08:13:00,1.90495,1.90506,1.90493,1.90496,7000000.0
2006-10-18 08:14:00,1.9048,1.90494,1.90479,1.90485,9000000.0
2006-10-18 08:15:00,1.90469,1.9047,1.90458,1.90467,8000000.0
2006-10-18 08:16:00,1.90457,1.90457,1.90435,1.90445,11000000.0
2006-10-18 08:17:00,1.90435,1.90441,1.90429,1.90437,7000000.0
2006-10-18 08:18:00,1.90431,1.90444,1.90419,1.90441,9000000.0
2006-10-18 08:20:00,1.90428,1.90455,1.90428,1.9045,8000000.0
2006-10-18 08:21:00,1.90454,1.90461,1.90452,1.90454,8000000.0
2006-10-18 08:22:00,1.90463,1.90474,1.90454,1.90474,8000000.0
2006-10-18 08:23:00,1.90482,1.90485,1.90472,1.90481,7000000.0
2006-10-18 08:24:00,1.90485,1.90492,1.90485,1.9049,7000000.0
2006-10-18 08:25:00,1.90484,1.90489,1.90484,1.90489,8000000.0
2006-10-18 08:26:00,1.90508,1.90518,1.90486,1.90486,7000000.0
2006-10-18 08:27:00,1.9052,1.90536,1.90515,1.90529,10000000.0
2006-10-18 08:28:00,1.90532,1.90532,1.9051,1.90515,7000000.0
2006-10-18 08:30:00,1.90518,1.90527,1.90511,1.9052,7000000.0
2006-10-18 08:31:00,1.9053,1.90541,1.90527,1.90537,10000000.0
2006-10-18 08:32:00,1.9052,1.90532,1.90519,1.90531,8000000.0
2006-10-18 08:33:00,1.90532,1.90535,1.90532,1.90532,7000000.0
2006-10-18 08:34:00,1.90535,1.90561,1.90532,1.90561,9000000.0
2006-10-18 08:35:00,1.90554,1.90554,1.90523,1.90547,9000000.0
2006-10-18 08:36:00,1.90571,1.90598,1.90562,1.90585,8000000.0
2006-10-18 08:37:00,1.90597,1.90618,1.90584,1.90618,9000000.0
2006-10-18 08:38:00,1.90591,1.906,1.90576,1.9058,10000000.0
2006-10-18 08:39:00,1.90558,1.90571,1.90552,1.90558,11000000.0
2006-10-18 08:40:00,1.90567,1.9058,1.90559,1.9058,8000000.0
2006-10-18 08:41:00,1.90583,1.90595,1.90579,1.90588,11000000.0
2006-10-18 08:42:00,1.9059,1.90603,1.90578,1.90603,10000000.0
2006-10-18 08:43:00,1.90599,1.90602,1.90582,1.90582,8000000.0
2006-10-18 08:44:00,1.90569,1.9058,1.90568,1.90573,10000000.0
2006-10-18 08:45:00,1.90557,1.90571,1.90557,1.90571,8000000.0
2006-10-18 08:46:00,1.90575,1.90583,1.90434,1.90571,8000000.0
2006-10-18 08:47:00,1.90553,1.90553,1.90535,1.90545,7000000.0
2006-10-18 08:48:00,1.90545,1.90545,1.90525,1.90534,8000000.0
2006-10-18 08:49:00,1.90538,1.90547,1.9053,1.9053,11000000.0
2006-10-18 08:50:00,1.90544,1.90551,1.90536,1.90536,7000000.0
2006-10-18 08:51:00,1.90536,1.90536,1.90517,1.90524,8000000.0
2006-10-18 08:52:00,1.90539,1.90554,1.90536,1.90552,9000000.0
2006-10-18 08:53:00,1.90556,1.90565,1.90512,1.9056,8000000.0
2006-10-18 08:54:00,1.90564,1.90585,1.9056,1.90563,8000000.0
2006-10-18 08:55:00,1.90562,1.90567,1.90553,1.90564,8000000.0
2006-10-18 08:56:00,1.90564,1.90567,1.90556,1.90556,7000000.0
2006-10-18 08:57:00,1.90549,1.90553,1.90534,1.90534,8000000.0
2006-10-18 08:58:00,1.90531,1.90545,1.90531,1.90544,7000000.0
2006-10-18 08:59:00,1.90546,1.90584,1.90546,1.90584,7000000.0
2006-10-18 09:00:00,1.90595,1.90597,1.90585,1.90585,8000000.0
2006-10-18 09:01:00,1.90584,1.90597,1.90578,1.90597,9000000.0
2006-10-18 09:02:00,1.90591,1.90591,1.90575,1.90584,10000000.0
2006-10-18 09:03:00,1.90563,1.90574,1.9052,1.9052,7000000.0
2006-10-18 09:04:00,1.90544,1.90575,1.90544,1.90575,7000000.0
2006-10-18 09:05:00,1.90575,1.90583,1.90575,1.90575,7000000.0
2006-10-18 09:06:00,1.90577,1.90601,1.90563,1.90572,11000000.0
2006-10-18 09:07:00,1.90582,1.90588,1.90566,1.9057,8000000.0
2006-10-18 09:08:00,1.90566,1.90566,1.90536,1.90548,7000000.0
2006-10-18 09:09:00,1.90531,1.90548,1.90531,1.90548,11000000.0
2006-10-18 09:10:00,1.90543,1.90563,1.90537,1.90563,7000000.0
2006-10-18 09:11:00,1.90576,1.90597,1.90569,1.90597,9000000.0
2006-10-18 09:12:00,1.90574,1.90604,1.90574,1.90588,8000000.0
2006-10-18 09:13:00,1.90588,1.90595,1.90573,1.90588,9000000.0
2006-10-18 09:14:00,1.90586,1.90596,1.90573,1.90595,11000000.0
2006-10-18 09:15:00,1.90593,1.90593,1.90578,1.90578,7000000.0
2006-10-18 09:16:00,1.90588,1.90597,1.90575,1.90595,8000000.0
2006-10-18 09:17:00,1.90596,1.90606,1.90586,1.90602,11000000.0
2006-10-18 09:18:00,1.90617,1.90623,1.90609,1.90609,8000000.0
2006-10-18 09:19:00,1.90591,1.90591,1.90576,1.90591,7000000.0
2006-10-18 09:20:00,1.90596,1.90605,1.90581,1.90588,7000000.0
2006-10-18 09:21:00,1.90613,1.90626,1.90599,1.90622,8000000.0
2006-10-18 09:23:00,1.90615,1.90615,1.90601,1.90609,7000000.0
2006-10-18 09:24:00,1.906,1.90606,1.90591,1.906,8000000.0
2006-10-18 09:25:00,1.90606,1.90637,1.90606,1.90632,7000000.0
2006-10-18 09:26:00,1.90633,1.90646,1.90624,1.90646,11000000.0
2006-10-18 09:27:00,1.90645,1.90648,1.90637,1.90637,11000000.0
2006-10-18 09:28:00,1.90622,1.90628,1.90616,1.90628,9000000.0
2006-10-18 09:29:00,1.90634,1.90654,1.90629,1.90654,8000000.0
2006-10-18 09:30:00,1.90669,1.90672,1.90659,1.90671,7000000.0
2006-10-18 09:31:00,1.90645,1.90671,1.90645,1.9066,7000000.0
2006-10-18 09:32:00,1.90655,1.90655,1.90633,1.90633,7000000.0
2006-10-18 09:33:00,1.90644,1.90656,1.90642,1.90647,8000000.0
2006-10-18 09:34:00,1.90639,1.90639,1.90621,1.90621,7000000.0
2006-10-18 09:35:00,1.9062,1.90622,1.90612,1.90618,10000000.0
2006-10-18 09:36:00,1.90609,1.90625,1.90606,1.90625,8000000.0
2006-10-18 09:37:00,1.90629,1.90629,1.90607,1.9062,11000000.0
2006-10-18 09:38:00,1.90602,1.90621,1.90425,1.90618,11000000.0
2006-10-18 09:39:00,1.90614,1.90621,1.90609,1.90615,7000000.0
2006-10-18 09:40:00,1.90616,1.90621,1.90604,1.90604,9000000.0
2006-10-18 09:42:00,1.90611,1.90611,1.90584,1.90598,10000000.0
2006-10-18 09:43:00,1.90597,1.90606,1.90584,1.906,11000000.0
2006-10-18 09:44:00,1.90594,1.90598,1.90584,1.90586,8000000.0
2006-10-18 09:45:00,1.90584,1.90591,1.9057,1.90572,7000000.0
2006-10-18 09:46:00,1.90557,1.90557,1.90516,1.90547,11000000.0
2006-10-18 09:47:00,1.90544,1.90565,1.90542,1.90565,9000000.0
2006-10-18 09:48:00,1.90555,1.90564,1.90555,1.90558,7000000.0
2006-10-18 09:49:00,1.90543,1.90549,1.90533,1.90543,11000000.0
2006-10-18 09:50:00,1.90526,1.90528,1.90518,1.90523,8000000.0
2006-10-18 09:51:00,1.90519,1.9053,1.90517,1.9053,8000000.0
2006-10-18 09:52:00,1.9053,1.90533,1.90518,1.90533,8000000.0
2006-10-18 09:53:00,1.90523,1.9054,1.90522,1.90527,10000000.0
2006-10-18 09:55:00,1.90531,1.90531,1.90512,1.9052,8000000.0
2006-10-18 09:56:00,1.90517,1.90544,1.90517,1.90544,10000000.0
2006-10-18 09:57:00,1.90536,1.90561,1.90536,1.90549,8000000.0
2006-10-18 09:58:00,1.90565,1.90572,1.90562,1.90571,8000000.0
2006-10-18 09:59:00,1.90577,1.90578,1.90557,1.90557,10000000.0
2006-10-18 10:00:00,1.90549,1.90553,1.90537,1.90547,10000000.0
2006-10-18 10:01:00,1.90541,1.90541,1.90518,1.90528,10000000.0
2006-10-18 10:02:00,1.90519,1.90535,1.90519,1.90529,10000000.0
2006-10-18 10:03:00,1.90528,1.90531,1.90521,1.90527,7000000.0
2006-10-18 10:04:00,1.9052,1.9052,1.90492,1.90492,7000000.0
2006-10-18 10:05:00,1.90497,1.90508,1.90497,1.90504,11000000.0
2006-10-18 10:06:00,1.90498,1.90498,1.90485,1.90489,7000000.0
2006-10-18 10:07:00,1.90468,1.90468,1.90426,1.90435,7000000.0
2006-10-18 10:08:00,1.90444,1.90452,1.90436,1.90452,7000000.0
2006-10-18 10:10:00,1.90456,1.90474,1.90456,1.9047,7000000.0
2006-10-18 10:11:00,1.90465,1.90469,1.90454,1.90469,7000000.0
2006-10-18 10:12:00,1.90457,1.90462,1.90425,1.90455,8000000.0
2006-10-18 10:13:00,1.90453,1.9046,1.90451,1.90451,8000000.0
2006-10-18 10:14:00,1.90459,1.90462,1.90445,1.90462,7000000.0
2006-10-18 10:15:00,1.90461,1.90473,1.90454,1.90466,10000000.0
2006-10-18 10:16:00,1.9047,1.90476,1.9046,1.90476,7000000.0
2006-10-18 10:17:00,1.90476,1.90482,1.90461,1.90471,11000000.0
2006-10-18 10:18:00,1.90459,1.90461,1.90445,1.90445,8000000.0
2006-10-18 10:19:00,1.90467,1.90475,1.90461,1.90473,9000000.0
2006-10-18 10:20:00,1.90479,1.90483,1.9047,1.90482,7000000.0
2006-10-18 10:21:00,1.90478,1.90491,1.90475,1.90491,8000000.0
2006-10-18 10:22:00,1.90488,1.90497,1.9048,1.90494,7000000.0
2006-10-18 10:24:00,1.90488,1.90493,1.90473,1.90493,7000000.0
2006-10-18 10:25:00,1.90496,1.90504,1.9048,1.90503,9000000.0
2006-10-18 10:26:00,1.90503,1.90503,1.90483,1.90484,11000000.0
2006-10-18 10:27:00,1.90472,1.90489,1.90461,1.90489,8000000.0
2006-10-18 10:28:00,1.90479,1.90497,1.90477,1.90497,9000000.0
2006-10-18 10:29:00,1.90496,1.90514,1.9048,1.90484,8000000.0
2006-10-18 10:30:00,1.90473,1.90493,1.9047,1.90471,8000000.0
2006-10-18 10:31:00,1.90455,1.90455,1.90427,1.9044,7000000.0
2006-10-18 10:32:00,1.90438,1.90449,1.90424,1.90445,9000000.0
2006-10-18 10:33:00,1.90436,1.90459,1.90431,1.90459,7000000.0
2006-10-18 10:34:00,1.90461,1.90461,1.90446,1.90458,7000000.0
2006-10-18 10:35:00,1.90449,1.90449,1.90411,1.90418,7000000.0
2006-10-18 10:36:00,1.90389,1.90424,1.90389,1.90424,8000000.0
2006-10-18 10:37:00,1.90423,1.90423,1.90401,1.90401,8000000.0
2006-10-18 10:38:00,1.90418,1.90423,1.90409,1.9042,10000000.0
2006-10-18 10:39:00,1.90419,1.90425,1.90406,1.9042,8000000.0
2006-10-18 10:40:00,1.90403,1.90403,1.90386,1.90393,7000000.0
2006-10-18 10:41:00,1.9039,1.90404,1.90388,1.90388,9000000.0
2006-10-18 10:42:00,1.90396,1.90396,1.9038,1.9038,7000000.0
2006-10-18 10:43:00,1.90394,1.90401,1.90379,1.90401,10000000.0
2006-10-18 10:44:00,1.90389,1.90409,1.90383,1.90409,7000000.0
2006-10-18 10:45:00,1.90407,1.90407,1.90372,1.90372,8000000.0
2006-10-18 10:46:00,1.9036,1.9038,1.9036,1.9038,8000000.0
2006-10-18 10:47:00,1.9039,1.90393,1.90366,1.90379,7000000.0
2006-10-18 10:48:00,1.90398,1.90412,1.90398,1.9041,8000000.0
2006-10-18 10:49:00,1.90408,1.90416,1.904,1.90416,9000000.0
2006-10-18 10:51:00,1.90425,1.90428,1.90411,1.90428,9000000.0
2006-10-18 10:52:00,1.90423,1.90438,1.90418,1.90438,8000000.0
2006-10-18 10:53:00,1.90442,1.90444,1.90432,1.90434,9000000.0
2006-10-18 10:54:00,1.90437,1.90446,1.90429,1.90429,10000000.0
2006-10-18 10:56:00,1.90431,1.90454,1.90258,1.90439,7000000.0
2006-10-18 10:57:00,1.9043,1.90437,1.90424,1.90428,8000000.0
2006-10-18 10:58:00,1.90428,1.90435,1.90428,1.90435,7000000.0
2006-10-18 10:59:00,1.90417,1.90433,1.90407,1.90408,11000000.0
2006-10-18 11:00:00,1.90376,1.90376,1.90222,1.90222,7000000.0
2006-10-18 11:01:00,1.90383,1.90416,1.90383,1.90416,8000000.0
2006-10-18 11:02:00,1.90414,1.90414,1.9039,1.9039,7000000.0
2006-10-18 11:03:00,1.9038,1.90391,1.90377,1.90381,11000000.0
2006-10-18 11:04:00,1.90375,1.90387,1.90345,1.90345,11000000.0
2006-10-18 11:05:00,1.90364,1.90369,1.90353,1.90366,7000000.0
2006-10-18 11:06:00,1.90361,1.90374,1.9036,1.90365,8000000.0
2006-10-18 11:07:00,1.90352,1.90352,1.90329,1.90329,7000000.0
2006-10-18 11:08:00,1.90327,1.90344,1.90327,1.90337,9000000.0
2006-10-18 11:09:00,1.90326,1.90348,1.90326,1.90348,8000000.0
2006-10-18 11:11:00,1.90351,1.90351,1.90324,1.90331,10000000.0
2006-10-18 11:12:00,1.9035,1.9035,1.90343,1.90344,7000000.0
2006-10-18 11:13:00,1.9035,1.90356,1.90322,1.90345,11000000.0
2006-10-18 11:16:00,1.90344,1.90348,1.90337,1.90345,7000000.0
2006-10-18 11:17:00,1.90347,1.90358,1.90337,1.90337,7000000.0
2006-10-18 11:18:00,1.90348,1.90348,1.90322,1.90338,10000000.0
2006-10-18 11:22:00,1.90336,1.9034,1.90324,1.90336,8000000.0
2006-10-18 11:23:00,1.90319,1.90337,1.90319,1.90335,8000000.0
2006-10-18 11:24:00,1.90342,1.90349,1.90342,1.90349,7000000.0
2006-10-18 11:26:00,1.90344,1.90357,1.90338,1.90357,11000000.0
2006-10-18 11:28:00,1.90372,1.90385,1.90372,1.90385,7000000.0
2006-10-18 11:29:00,1.90375,1.90375,1.90345,1.90374,8000000.0
2006-10-18 11:30:00,1.90367,1.90378,1.90359,1.90378,7000000.0
2006-10-18 11:31:00,1.9037,1.9038,1.90363,1.90367,11000000.0
2006-10-18 11:32:00,1.90386,1.90401,1.90386,1.90395,11000000.0
2006-10-18 11:33:00,1.90397,1.904,1.90384,1.904,7000000.0
2006-10-18 11:34:00,1.90388,1.90403,1.90379,1.90403,7000000.0
2006-10-18 11:35:00,1.90411,1.90417,1.90399,1.90417,10000000.0
2006-10-18 11:36:00,1.90412,1.90422,1.90404,1.90404,8000000.0
2006-10-18 11:37:00,1.90381,1.90417,1.90381,1.90401,8000000.0
2006-10-18 11:38:00,1.90399,1.90399,1.90387,1.90387,9000000.0
2006-10-18 11:39:00,1.90373,1.9039,1.90373,1.9038,9000000.0
2006-10-18 11:40:00,1.90374,1.90377,1.90361,1.90371,11000000.0
2006-10-18 11:42:00,1.90362,1.90372,1.90354,1.90368,11000000.0
2006-10-18 11:43:00,1.90358,1.90369,1.90356,1.90363,7000000.0
2006-10-18 11:44:00,1.90386,1.90386,1.90372,1.90372,7000000.0
2006-10-18 11:45:00,1.90355,1.90379,1.90355,1.90369,11000000.0
2006-10-18 11:46:00,1.9035,1.90352,1.9033,1.90331,7000000.0
2006-10-18 11:47:00,1.90327,1.90343,1.90327,1.90336,9000000.0
2006-10-18 11:48:00,1.90339,1.90358,1.90338,1.90354,10000000.0
2006-10-18 11:49:00,1.90354,1.90373,1.90354,1.90373,7000000.0
2006-10-18 11:50:00,1.90377,1.90391,1.90377,1.90379,7000000.0
2006-10-18 11:51:00,1.90383,1.90383,1.90346,1.90379,8000000.0
2006-10-18 11:52:00,1.90373,1.90385,1.90368,1.90384,10000000.0
2006-10-18 11:53:00,1.90385,1.90385,1.90369,1.90382,10000000.0
2006-10-18 11:54:00,1.90376,1.90389,1.90374,1.90382,9000000.0
2006-10-18 11:55:00,1.90374,1.90379,1.90367,1.90379,8000000.0
2006-10-18 11:56:00,1.90378,1.90388,1.90377,1.9038,11000000.0
2006-10-18 11:58:00,1.90371,1.90383,1.9037,1.90383,9000000.0
2006-10-18 11:59:00,1.90383,1.90383,1.90371,1.90373,7000000.0
2006-10-18 12:00:00,1.90378,1.90386,1.9037,1.90384,7000000.0
2006-10-18 12:01:00,1.90382,1.90391,1.90376,1.90379,10000000.0
2006-10-18 12:02:00,1.90378,1.90384,1.90366,1.90384,10000000.0
2006-10-18 12:04:00,1.9039,1.9039,1.9038,1.90387,9000000.0
2006-10-18 12:05:00,1.90383,1.90389,1.9037,1.90385,11000000.0
2006-10-18 12:06:00,1.90387,1.90398,1.90375,1.90375,7000000.0
2006-10-18 12:08:00,1.90391,1.90391,1.90376,1.90383,9000000.0
2006-10-18 12:11:00,1.90379,1.904,1.90375,1.9039,7000000.0
2006-10-18 12:13:00,1.90383,1.9039,1.90354,1.90374,10000000.0
2006-10-18 12:14:00,1.90378,1.90393,1.90377,1.90392,8000000.0
2006-10-18 12:15:00,1.90396,1.90425,1.90396,1.90415,8000000.0
2006-10-18 12:16:00,1.90395,1.90422,1.90395,1.90412,8000000.0
2006-10-18 12:17:00,1.90416,1.90425,1.9041,1.90425,8000000.0
2006-10-18 12:18:00,1.90419,1.90419,1.90402,1.90416,11000000.0
2006-10-18 12:19:00,1.90401,1.9042,1.90401,1.9042,9000000.0
2006-10-18 12:20:00,1.90438,1.90466,1.9043,1.90466,10000000.0
2006-10-18 12:21:00,1.9043,1.90441,1.90266,1.90266,7000000.0
2006-10-18 12:22:00,1.90467,1.90485,1.90459,1.9047,8000000.0
2006-10-18 12:23:00,1.90456,1.90469,1.90447,1.90447,7000000.0
2006-10-18 12:24:00,1.90457,1.90457,1.9044,1.9044,7000000.0
2006-10-18 12:25:00,1.90442,1.90442,1.90421,1.90441,9000000.0
2006-10-18 12:26:00,1.9044,1.90453,1.90439,1.90453,8000000.0
2006-10-18 12:27:00,1.90463,1.90479,1.90457,1.90466,10000000.0
2006-10-18 12:28:00,1.90474,1.90484,1.90464,1.90484,9000000.0
2006-10-18 12:29:00,1.90482,1.90482,1.90456,1.90468,9000000.0
2006-10-18 12:30:00,1.90467,1.90474,1.90454,1.90474,7000000.0
2006-10-18 12:31:00,1.90473,1.90473,1.90456,1.90467,11000000.0
2006-10-18 12:33:00,1.90451,1.90451,1.9043,1.9043,7000000.0
2006-10-18 12:34:00,1.90432,1.90448,1.90432,1.90436,7000000.0
2006-10-18 12:36:00,1.90436,1.90448,1.9043,1.90443,8000000.0
2006-10-18 12:37:00,1.9043,1.9045,1.9043,1.90441,9000000.0
2006-10-18 12:38:00,1.90428,1.90442,1.90417,1.90442,8000000.0
2006-10-18 12:39:00,1.90443,1.90445,1.90432,1.90432,9000000.0
2006-10-18 12:40:00,1.90436,1.90445,1.90421,1.90428,7000000.0
2006-10-18 12:41:00,1.90416,1.90416,1.90377,1.90377,8000000.0
2006-10-18 12:42:00,1.90375,1.90384,1.90366,1.90369,9000000.0
2006-10-18 12:43:00,1.90368,1.90383,1.90362,1.90362,9000000.0
2006-10-18 12:45:00,1.90391,1.90391,1.90352,1.90378,10000000.0
2006-10-18 12:47:00,1.90384,1.90395,1.90365,1.90395,10000000.0
2006-10-18 12:48:00,1.90371,1.90399,1.90371,1.90381,11000000.0
2006-10-18 12:49:00,1.90367,1.90367,1.9034,1.9034,7000000.0
2006-10-18 12:52:00,1.90362,1.90362,1.90324,1.90361,11000000.0
2006-10-18 12:53:00,1.9036,1.9036,1.90349,1.90351,8000000.0
2006-10-18 12:54:00,1.90355,1.90363,1.90348,1.90357,7000000.0
2006-10-18 12:55:00,1.90358,1.90364,1.90352,1.90359,8000000.0
2006-10-18 12:56:00,1.90357,1.9037,1.90352,1.9037,7000000.0
2006-10-18 12:57:00,1.9037,1.9037,1.90358,1.9037,7000000.0
2006-10-18 12:58:00,1.90366,1.90366,1.90344,1.90356,8000000.0
2006-10-18 12:59:00,1.90369,1.90377,1.90354,1.90364,7000000.0
2006-10-18 13:00:00,1.90355,1.9037,1.90355,1.90363,8000000.0
2006-10-18 13:02:00,1.90369,1.90369,1.90349,1.90369,7000000.0
2006-10-18 13:03:00,1.90364,1.90373,1.9035,1.9036,8000000.0
2006-10-18 13:04:00,1.90347,1.90362,1.90347,1.90362,7000000.0
2006-10-18 13:05:00,1.90377,1.90384,1.90365,1.9037,8000000.0
2006-10-18 13:06:00,1.90372,1.90374,1.90358,1.90374,7000000.0
2006-10-18 13:07:00,1.90381,1.90383,1.90366,1.90376,7000000.0
2006-10-18 13:08:00,1.90377,1.90377,1.90357,1.90366,10000000.0
2006-10-18 13:11:00,1.90375,1.90381,1.90352,1.9038,8000000.0
2006-10-18 13:12:00,1.90372,1.90387,1.90359,1.90383,8000000.0
2006-10-18 13:13:00,1.90378,1.90381,1.90368,1.90375,9000000.0
2006-10-18 13:14:00,1.90371,1.90393,1.90367,1.90377,7000000.0
2006-10-18 13:15:00,1.90381,1.90386,1.90368,1.90386,8000000.0
2006-10-18 13:16:00,1.90402,1.9041,1.90386,1.9041,8000000.0
2006-10-18 13:17:00,1.90407,1.90407,1.90384,1.90398,9000000.0
2006-10-18 13:18:00,1.90392,1.90392,1.90372,1.9039,10000000.0
2006-10-18 13:19:00,1.9039,1.90392,1.90378,1.90386,8000000.0
2006-10-18 13:23:00,1.90382,1.90395,1.90379,1.90392,8000000.0
2006-10-18 13:24:00,1.90397,1.904,1.90396,1.904,7000000.0
2006-10-18 13:25:00,1.90392,1.90407,1.90392,1.90403,11000000.0
2006-10-18 13:26:00,1.90412,1.90421,1.90408,1.90418,10000000.0
2006-10-18 13:27:00,1.90419,1.90432,1.90415,1.90431,8000000.0
2006-10-18 13:28:00,1.90427,1.90434,1.90423,1.90433,21000000.0
2006-10-18 13:29:00,1.90434,1.90442,1.90434,1.90442,17000000.0
2006-10-18 13:30:00,1.90442,1.90454,1.90442,1.90454,7000000.0
2006-10-18 13:31:00,1.90461,1.90461,1.90451,1.90451,9000000.0
2006-10-18 13:32:00,1.90454,1.90469,1.90454,1.90469,14000000.0
2006-10-18 13:33:00,1.90468,1.90468,1.90449,1.90456,14000000.0
2006-10-18 13:35:00,1.90459,1.90462,1.90453,1.90458,17000000.0
2006-10-18 13:36:00,1.90466,1.90469,1.9046,1.9046,24000000.0
2006-10-18 13:37:00,1.90457,1.90457,1.90449,1.90449,10000000.0
2006-10-18 13:38:00,1.90444,1.9046,1.9044,1.90457,18000000.0
2006-10-18 13:39:00,1.90462,1.90464,1.90451,1.90464,15000000.0
2006-10-18 13:40:00,1.90473,1.90479,1.90462,1.90471,29000000.0
2006-10-18 13:42:00,1.90453,1.90453,1.90443,1.90446,5000000.0
2006-10-18 13:43:00,1.9046,1.9046,1.90447,1.90448,10000000.0
2006-10-18 13:45:00,1.90432,1.90442,1.90418,1.90426,22000000.0
2006-10-18 13:46:00,1.90414,1.90414,1.904,1.90411,19000000.0
2006-10-18 13:47:00,1.90405,1.90413,1.90405,1.90407,17000000.0
2006-10-18 13:48:00,1.90404,1.90413,1.90403,1.90413,22000000.0
2006-10-18 13:49:00,1.90413,1.90413,1.90405,1.90405,24000000.0
2006-10-18 13:50:00,1.9041,1.90414,1.9041,1.90413,15000000.0
2006-10-18 13:51:00,1.90426,1.90436,1.90426,1.90436,22000000.0
2006-10-18 13:52:00,1.9046,1.90493,1.9046,1.90487,32000000.0
2006-10-18 13:53:00,1.90491,1.90491,1.90474,1.90474,28000000.0
2006-10-18 13:54:00,1.90492,1.90498,1.9049,1.9049,31000000.0
2006-10-18 13:55:00,1.90488,1.90488,1.90477,1.90478,20000000.0
2006-10-18 13:56:00,1.90473,1.90476,1.90461,1.90468,24000000.0
2006-10-18 13:57:00,1.90461,1.90461,1.90442,1.90448,34000000.0
2006-10-18 14:00:00,1.90448,1.90457,1.90443,1.90444,39000000.0
2006-10-18 14:01:00,1.90466,1.90466,1.90448,1.90448,30000000.0
2006-10-18 14:02:00,1.90452,1.90452,1.90443,1.90443,19000000.0
2006-10-18 14:03:00,1.90448,1.90457,1.90448,1.90457,23000000.0
2006-10-18 14:04:00,1.90458,1.90462,1.90454,1.90454,33000000.0
2006-10-18 14:05:00,1.90448,1.90458,1.90448,1.90456,28000000.0
2006-10-18 14:06:00,1.90454,1.90454,1.90438,1.90447,31000000.0
2006-10-18 14:07:00,1.90445,1.9046,1.9044,1.90448,31000000.0
2006-10-18 14:08:00,1.90463,1.90472,1.90454,1.90472,27000000.0
2006-10-18 14:09:00,1.90466,1.90475,1.90459,1.90475,27000000.0
2006-10-18 14:10:00,1.90464,1.90479,1.90452,1.90475,24000000.0
2006-10-18 14:11:00,1.90484,1.90489,1.90473,1.90485,21000000.0
2006-10-18 14:12:00,1.90459,1.90471,1.90445,1.90445,22000000.0
2006-10-18 14:13:00,1.90449,1.90459,1.90442,1.9045,13000000.0
2006-10-18 14:14:00,1.90442,1.90443,1.90435,1.90443,21000000.0
2006-10-18 14:15:00,1.90448,1.90463,1.90436,1.90441,25000000.0
2006-10-18 14:16:00,1.90459,1.90484,1.90459,1.90466,26000000.0
2006-10-18 14:17:00,1.90487,1.90487,1.90476,1.90476,32000000.0
2006-10-18 14:18:00,1.90486,1.9049,1.90484,1.9049,27000000.0
2006-10-18 14:19:00,1.90494,1.90497,1.9047,1.9047,35000000.0
2006-10-18 14:20:00,1.90454,1.90476,1.90454,1.90476,32000000.0
2006-10-18 14:21:00,1.90485,1.90507,1.90483,1.90507,39000000.0
2006-10-18 14:23:00,1.90507,1.90507,1.90474,1.90474,40000000.0
2006-10-18 14:24:00,1.90486,1.90501,1.90475,1.90479,10000000.0
2006-10-18 14:25:00,1.90478,1.90496,1.90471,1.90489,35000000.0
2006-10-18 14:26:00,1.90484,1.90484,1.90461,1.90474,18000000.0
2006-10-18 14:27:00,1.90467,1.90495,1.90466,1.90486,28000000.0
2006-10-18 14:28:00,1.90492,1.90503,1.90477,1.90497,21000000.0
2006-10-18 14:29:00,1.90492,1.90506,1.9048,1.90492,16000000.0
2006-10-18 14:30:00,1.90421,1.90421,1.9036,1.90373,25000000.0
2006-10-18 14:31:00,1.9042,1.90475,1.9042,1.90475,26000000.0
2006-10-18 14:32:00,1.9046,1.9046,1.90436,1.90436,32000000.0
2006-10-18 14:33:00,1.90434,1.90459,1.90434,1.90459,20000000.0
2006-10-18 14:34:00,1.90469,1.90469,1.90454,1.90466,25000000.0
2006-10-18 14:35:00,1.90441,1.90441,1.90401,1.90401,23000000.0
2006-10-18 14:36:00,1.90355,1.90355,1.9031,1.9031,11000000.0
2006-10-18 14:37:00,1.90314,1.90314,1.90293,1.90302,41000000.0
2006-10-18 14:38:00,1.90296,1.90296,1.90256,1.90271,54000000.0
2006-10-18 14:39:00,1.90286,1.90293,1.90282,1.90284,36000000.0
2006-10-18 14:40:00,1.90251,1.90251,1.90226,1.90226,36000000.0
2006-10-18 14:41:00,1.902,1.902,1.9018,1.9018,41000000.0
2006-10-18 14:42:00,1.90201,1.90219,1.90201,1.90212,19000000.0
2006-10-18 14:43:00,1.90201,1.90211,1.90199,1.90211,20000000.0
2006-10-18 14:44:00,1.90225,1.90225,1.90209,1.90216,25000000.0
2006-10-18 14:45:00,1.90223,1.90245,1.90223,1.90245,33000000.0
2006-10-18 14:46:00,1.90247,1.90284,1.90247,1.90284,11000000.0
2006-10-18 14:47:00,1.90298,1.90299,1.90292,1.90292,7000000.0
2006-10-18 14:48:00,1.90272,1.90281,1.90272,1.90278,21000000.0
2006-10-18 14:49:00,1.90251,1.90251,1.90195,1.90195,32000000.0
2006-10-18 14:50:00,1.90161,1.90165,1.9011,1.9013,33000000.0
2006-10-18 14:51:00,1.90156,1.90169,1.90127,1.9014,37000000.0
2006-10-18 14:52:00,1.90149,1.90164,1.90147,1.90164,17000000.0
2006-10-18 14:53:00,1.90183,1.90193,1.90167,1.90167,22000000.0
2006-10-18 14:54:00,1.90139,1.90154,1.90139,1.90144,17000000.0
2006-10-18 14:55:00,1.90103,1.90124,1.90099,1.90124,7000000.0
2006-10-18 14:56:00,1.90124,1.9014,1.90124,1.90134,21000000.0
2006-10-18 14:57:00,1.90156,1.90163,1.90135,1.90163,12000000.0
2006-10-18 14:58:00,1.90158,1.90176,1.9012,1.9012,31000000.0
2006-10-18 14:59:00,1.90112,1.90147,1.90096,1.90147,20000000.0
2006-10-18 15:00:00,1.90145,1.90145,1.90108,1.90137,32000000.0
2006-10-18 15:01:00,1.90142,1.90142,1.90124,1.90136,14000000.0
2006-10-18 15:02:00,1.9011,1.90124,1.90089,1.90091,26000000.0
2006-10-18 15:03:00,1.90113,1.90124,1.90109,1.90124,30000000.0
2006-10-18 15:04:00,1.9013,1.90145,1.90114,1.90138,29000000.0
2006-10-18 15:05:00,1.90117,1.90137,1.90117,1.90137,28000000.0
2006-10-18 15:06:00,1.90143,1.90143,1.90102,1.90102,16000000.0
2006-10-18 15:07:00,1.90099,1.90099,1.90085,1.90099,26000000.0
2006-10-18 15:08:00,1.90096,1.9011,1.90096,1.90098,25000000.0
2006-10-18 15:09:00,1.90072,1.90072,1.90006,1.90006,34000000.0
2006-10-18 15:10:00,1.89993,1.90008,1.89978,1.8998,36000000.0
2006-10-18 15:11:00,1.89979,1.89979,1.89906,1.89906,27000000.0
2006-10-18 15:12:00,1.89905,1.89925,1.899,1.899,26000000.0
2006-10-18 15:13:00,1.89891,1.89922,1.89891,1.89922,41000000.0
2006-10-18 15:14:00,1.89932,1.89949,1.89924,1.89949,30000000.0
2006-10-18 15:15:00,1.89958,1.89958,1.89949,1.89949,21000000.0
2006-10-18 15:16:00,1.89936,1.89937,1.899,1.899,9000000.0
2006-10-18 15:17:00,1.89889,1.89903,1.89889,1.89903,26000000.0
2006-10-18 15:18:00,1.89909,1.89909,1.89886,1.89887,10000000.0
2006-10-18 15:19:00,1.89904,1.8991,1.89897,1.89897,16000000.0
2006-10-18 15:20:00,1.89898,1.89898,1.89861,1.89861,20000000.0
2006-10-18 15:21:00,1.89856,1.89856,1.89817,1.89831,12000000.0
2006-10-18 15:22:00,1.89818,1.89845,1.89818,1.89826,22000000.0
2006-10-18 15:23:00,1.89824,1.8988,1.89824,1.8988,36000000.0
2006-10-18 15:24:00,1.89909,1.89909,1.89897,1.89899,8000000.0
2006-10-18 15:25:00,1.89903,1.89926,1.89903,1.89926,14000000.0
2006-10-18 15:26:00,1.89933,1.89939,1.89931,1.89931,40000000.0
2006-10-18 15:27:00,1.89954,1.89985,1.89954,1.89985,32000000.0
2006-10-18 15:28:00,1.89989,1.89989,1.89954,1.89968,55000000.0
2006-10-18 15:29:00,1.89974,1.89974,1.89783,1.8996,47000000.0
2006-10-18 15:30:00,1.89746,1.89921,1.89684,1.89921,71000000.0
2006-10-18 15:31:00,1.8994,1.8994,1.89907,1.89907,58000000.0
2006-10-18 15:32:00,1.89894,1.89899,1.89891,1.89891,25000000.0
2006-10-18 15:33:00,1.89884,1.89904,1.89884,1.89899,32000000.0
2006-10-18 15:34:00,1.8991,1.89935,1.89901,1.89932,22000000.0
2006-10-18 15:35:00,1.89938,1.89944,1.89917,1.89931,30000000.0
2006-10-18 15:36:00,1.89935,1.89944,1.8993,1.89942,23000000.0
2006-10-18 15:37:00,1.89942,1.89942,1.89926,1.89928,24000000.0
2006-10-18 15:38:00,1.89916,1.89916,1.89899,1.8991,61000000.0
2006-10-18 15:39:00,1.89923,1.89946,1.89923,1.89944,40000000.0
2006-10-18 15:40:00,1.89965,1.89994,1.89965,1.89977,37000000.0
2006-10-18 15:41:00,1.89973,1.89974,1.89955,1.89965,43000000.0
2006-10-18 15:42:00,1.89941,1.89945,1.89932,1.8994,41000000.0
2006-10-18 15:43:00,1.89939,1.89939,1.89909,1.89911,30000000.0
2006-10-18 15:44:00,1.89909,1.89918,1.89905,1.89905,29000000.0
2006-10-18 15:45:00,1.89908,1.89935,1.89908,1.89935,36000000.0
2006-10-18 15:46:00,1.89934,1.8996,1.89932,1.89953,24000000.0
2006-10-18 15:47:00,1.89968,1.8998,1.89967,1.8998,31000000.0
2006-10-18 15:48:00,1.89992,1.89995,1.89981,1.89989,33000000.0
2006-10-18 15:49:00,1.9,1.90013,1.9,1.90013,25000000.0
2006-10-18 15:50:00,1.90015,1.90015,1.89997,1.89998,11000000.0
2006-10-18 15:51:00,1.89994,1.89994,1.89974,1.89989,37000000.0
2006-10-18 15:52:00,1.9,1.90016,1.9,1.90005,23000000.0
2006-10-18 15:53:00,1.90013,1.90015,1.90008,1.9001,15000000.0
2006-10-18 15:54:00,1.89997,1.89999,1.8999,1.89996,26000000.0
2006-10-18 15:55:00,1.9,1.90008,1.89998,1.89999,33000000.0
2006-10-18 15:56:00,1.8999,1.90024,1.8999,1.90024,6000000.0
2006-10-18 15:57:00,1.90037,1.90056,1.90036,1.90056,34000000.0
2006-10-18 15:58:00,1.90054,1.90061,1.90053,1.90059,24000000.0
2006-10-18 15:59:00,1.90057,1.90057,1.90043,1.90046,23000000.0
2006-10-18 16:00:00,1.90045,1.90051,1.90044,1.90049,51000000.0
2006-10-18 16:01:00,1.90032,1.90032,1.90002,1.90002,31000000.0
2006-10-18 16:03:00,1.8999,1.8999,1.89978,1.8998,51000000.0
2006-10-18 16:04:00,1.89995,1.89999,1.89991,1.89995,38000000.0
2006-10-18 16:05:00,1.8999,1.8999,1.89974,1.89984,37000000.0
2006-10-18 16:06:00,1.89974,1.8999,1.89968,1.8999,33000000.0
2006-10-18 16:07:00,1.90008,1.90043,1.90008,1.90043,37000000.0
2006-10-18 16:08:00,1.9004,1.90048,1.90039,1.9004,37000000.0
2006-10-18 16:09:00,1.90026,1.90038,1.90015,1.90015,44000000.0
2006-10-18 16:10:00,1.90002,1.90002,1.89983,1.89983,41000000.0
2006-10-18 16:11:00,1.89986,1.89994,1.89979,1.89992,27000000.0
2006-10-18 16:12:00,1.90001,1.90001,1.89978,1.89978,22000000.0
2006-10-18 16:13:00,1.89976,1.89984,1.89974,1.89984,38000000.0
2006-10-18 16:14:00,1.89965,1.89968,1.8995,1.8995,41000000.0
2006-10-18 16:15:00,1.89957,1.89962,1.8995,1.89955,42000000.0
2006-10-18 16:16:00,1.89955,1.89962,1.89945,1.89957,45000000.0
2006-10-18 16:17:00,1.89968,1.89972,1.89962,1.89962,22000000.0
2006-10-18 16:18:00,1.89959,1.89972,1.89959,1.89966,49000000.0
2006-10-18 16:19:00,1.89954,1.89961,1.89954,1.89956,27000000.0
2006-10-18 16:20:00,1.89949,1.8995,1.89938,1.89945,52000000.0
2006-10-18 16:21:00,1.89956,1.89961,1.89944,1.89961,37000000.0
2006-10-18 16:22:00,1.89963,1.89975,1.89954,1.89974,50000000.0
2006-10-18 16:24:00,1.89974,1.89975,1.89968,1.89969,44000000.0
2006-10-18 16:25:00,1.89964,1.89967,1.89956,1.89956,28000000.0
2006-10-18 16:26:00,1.89933,1.89936,1.89924,1.89924,41000000.0
2006-10-18 16:27:00,1.89924,1.89929,1.89919,1.89921,46000000.0
2006-10-18 16:28:00,1.89921,1.89934,1.89916,1.89921,34000000.0
2006-10-18 16:29:00,1.89913,1.89918,1.89902,1.89908,24000000.0
2006-10-18 16:30:00,1.89909,1.89921,1.89903,1.89921,43000000.0
2006-10-18 16:31:00,1.89919,1.8992,1.89903,1.89913,36000000.0
2006-10-18 16:32:00,1.89934,1.89965,1.89931,1.89965,34000000.0
2006-10-18 16:33:00,1.89973,1.89973,1.89946,1.89946,41000000.0
2006-10-18 16:34:00,1.89946,1.89988,1.89946,1.89977,29000000.0
2006-10-18 16:35:00,1.8999,1.89999,1.8998,1.89999,53000000.0
2006-10-18 16:36:00,1.9,1.90019,1.89993,1.90018,43000000.0
2006-10-18 16:37:00,1.89997,1.89997,1.89981,1.89983,56000000.0
2006-10-18 16:38:00,1.89966,1.89966,1.8994,1.89955,34000000.0
2006-10-18 16:39:00,1.8996,1.8996,1.8994,1.89947,43000000.0
2006-10-18 16:40:00,1.89935,1.89935,1.89907,1.89934,63000000.0
2006-10-18 16:41:00,1.89923,1.89951,1.89917,1.8994,44000000.0
2006-10-18 16:42:00,1.89954,1.89954,1.89932,1.89951,57000000.0
2006-10-18 16:43:00,1.89926,1.89938,1.89911,1.89911,20000000.0
2006-10-18 16:44:00,1.89925,1.89935,1.89916,1.8992,34000000.0
2006-10-18 16:45:00,1.89928,1.89935,1.89915,1.89924,41000000.0
2006-10-18 16:46:00,1.89927,1.89938,1.89918,1.89937,59000000.0
2006-10-18 16:47:00,1.89937,1.8995,1.89925,1.89937,55000000.0
2006-10-18 16:48:00,1.89944,1.89944,1.89924,1.89935,46000000.0
2006-10-18 16:49:00,1.8993,1.8993,1.8992,1.89925,35000000.0
2006-10-18 16:50:00,1.89926,1.8994,1.89914,1.89932,45000000.0
2006-10-18 16:51:00,1.89945,1.89954,1.89942,1.89949,30000000.0
2006-10-18 16:52:00,1.89955,1.89961,1.89953,1.89961,30000000.0
2006-10-18 16:53:00,1.89954,1.8996,1.89949,1.89949,19000000.0
2006-10-18 16:54:00,1.89948,1.8996,1.89948,1.89955,18000000.0
2006-10-18 16:55:00,1.89966,1.89974,1.89964,1.89973,40000000.0
2006-10-18 16:56:00,1.89973,1.89973,1.8996,1.8996,37000000.0
2006-10-18 16:57:00,1.89945,1.89953,1.89945,1.89953,17000000.0
2006-10-18 16:58:00,1.89962,1.89969,1.8996,1.89969,45000000.0
2006-10-18 16:59:00,1.89965,1.89993,1.89965,1.89993,39000000.0
2006-10-18 17:00:00,1.8999,1.89994,1.89977,1.89977,47000000.0
2006-10-18 17:01:00,1.89975,1.89975,1.89956,1.89961,26000000.0
2006-10-18 17:02:00,1.89952,1.89964,1.89941,1.89941,33000000.0
2006-10-18 17:03:00,1.89943,1.89975,1.89943,1.89975,33000000.0
2006-10-18 17:04:00,1.89977,1.89988,1.89976,1.89988,37000000.0
2006-10-18 17:05:00,1.89988,1.89994,1.89984,1.89991,35000000.0
2006-10-18 17:06:00,1.89987,1.89987,1.89964,1.89981,46000000.0
2006-10-18 17:07:00,1.89995,1.90041,1.89995,1.90039,33000000.0
2006-10-18 17:08:00,1.90045,1.90056,1.90037,1.90037,45000000.0
2006-10-18 17:09:00,1.9002,1.9002,1.90003,1.90003,47000000.0
2006-10-18 17:10:00,1.8998,1.89983,1.89971,1.89971,6000000.0
2006-10-18 17:11:00,1.89974,1.89988,1.89974,1.89988,44000000.0
2006-10-18 17:12:00,1.89989,1.89989,1.89957,1.89973,23000000.0
2006-10-18 17:13:00,1.89989,1.89989,1.89968,1.89986,35000000.0
2006-10-18 17:14:00,1.89986,1.89994,1.89985,1.89985,27000000.0
2006-10-18 17:15:00,1.8999,1.90003,1.89987,1.90001,26000000.0
2006-10-18 17:16:00,1.9001,1.90028,1.9001,1.90028,27000000.0
2006-10-18 17:17:00,1.90019,1.90019,1.90009,1.90016,38000000.0
2006-10-18 17:18:00,1.90019,1.90027,1.90011,1.90024,29000000.0
2006-10-18 17:19:00,1.90009,1.90016,1.90008,1.90011,19000000.0
2006-10-18 17:20:00,1.90011,1.90027,1.90009,1.90024,29000000.0
2006-10-18 17:21:00,1.90029,1.90029,1.90021,1.90023,26000000.0
2006-10-18 17:22:00,1.90022,1.90029,1.9002,1.90029,30000000.0
2006-10-18 17:23:00,1.90025,1.90037,1.90024,1.90036,32000000.0
2006-10-18 17:25:00,1.90031,1.90031,1.90006,1.9003,20000000.0
2006-10-18 17:26:00,1.90031,1.90031,1.89993,1.89993,18000000.0
2006-10-18 17:27:00,1.89986,1.89988,1.89966,1.89977,44000000.0
2006-10-18 17:28:00,1.89988,1.89997,1.89978,1.89983,39000000.0
2006-10-18 17:29:00,1.89998,1.9,1.89991,1.9,36000000.0
2006-10-18 17:30:00,1.9,1.90013,1.89998,1.90008,61000000.0
2006-10-18 17:31:00,1.90001,1.90009,1.8999,1.89998,62000000.0
2006-10-18 17:32:00,1.90005,1.90012,1.90004,1.90005,54000000.0
2006-10-18 17:33:00,1.89997,1.89997,1.89978,1.89978,64000000.0
2006-10-18 17:34:00,1.89979,1.89997,1.89976,1.89997,60000000.0
2006-10-18 17:35:00,1.89994,1.89998,1.8999,1.89992,43000000.0
2006-10-18 17:36:00,1.89991,1.89994,1.89987,1.8999,58000000.0
2006-10-18 17:37:00,1.9,1.90012,1.89999,1.90012,47000000.0
2006-10-18 17:38:00,1.9001,1.90015,1.90007,1.90011,44000000.0
2006-10-18 17:39:00,1.90013,1.90022,1.90013,1.90015,41000000.0
2006-10-18 17:40:00,1.90015,1.90021,1.90012,1.90014,59000000.0
2006-10-18 17:42:00,1.90015,1.90027,1.90015,1.90024,37000000.0
2006-10-18 17:43:00,1.90022,1.90024,1.90016,1.90017,33000000.0
2006-10-18 17:44:00,1.90013,1.90025,1.9001,1.90016,46000000.0
2006-10-18 17:45:00,1.90005,1.90018,1.90005,1.90007,49000000.0
2006-10-18 17:46:00,1.90003,1.90007,1.89997,1.9,56000000.0
2006-10-18 17:47:00,1.90007,1.90019,1.90003,1.90017,65000000.0
2006-10-18 17:48:00,1.90017,1.90017,1.89999,1.90008,61000000.0
2006-10-18 17:49:00,1.89996,1.90014,1.89995,1.90001,72000000.0
2006-10-18 17:50:00,1.90005,1.90011,1.89995,1.90011,53000000.0
2006-10-18 17:51:00,1.90005,1.9001,1.8999,1.89991,54000000.0
2006-10-18 17:52:00,1.89989,1.90001,1.89989,1.90001,51000000.0
2006-10-18 17:53:00,1.9,1.90006,1.89998,1.90005,42000000.0
2006-10-18 17:54:00,1.9,1.90005,1.89995,1.89997,32000000.0
2006-10-18 17:55:00,1.89985,1.89996,1.89985,1.89991,32000000.0
2006-10-18 17:56:00,1.89998,1.90002,1.89993,1.89993,47000000.0
2006-10-18 17:57:00,1.89991,1.90003,1.89984,1.90003,34000000.0
2006-10-18 17:59:00,1.90003,1.90018,1.90001,1.90018,39000000.0
2006-10-18 18:00:00,1.9001,1.90011,1.9,1.90011,32000000.0
2006-10-18 18:01:00,1.90019,1.90022,1.90013,1.90013,52000000.0
2006-10-18 18:02:00,1.90014,1.90022,1.90012,1.9002,30000000.0
2006-10-18 18:04:00,1.90021,1.90021,1.90015,1.90015,38000000.0
2006-10-18 18:06:00,1.89998,1.89998,1.89991,1.89991,32000000.0
2006-10-18 18:07:00,1.89988,1.8999,1.89979,1.89988,38000000.0
2006-10-18 18:08:00,1.89999,1.90007,1.89998,1.90007,56000000.0
2006-10-18 18:09:00,1.90006,1.90021,1.90005,1.9002,34000000.0
2006-10-18 18:10:00,1.90023,1.90039,1.90023,1.90035,26000000.0
2006-10-18 18:11:00,1.9003,1.90034,1.90029,1.90034,34000000.0
2006-10-18 18:12:00,1.90032,1.90038,1.90028,1.90036,24000000.0
2006-10-18 18:14:00,1.90043,1.90046,1.90038,1.90038,22000000.0
2006-10-18 18:16:00,1.90029,1.90042,1.90022,1.9003,66000000.0
2006-10-18 18:17:00,1.90022,1.90035,1.90016,1.90023,60000000.0
2006-10-18 18:18:00,1.90007,1.9001,1.9,1.90002,33000000.0
2006-10-18 18:20:00,1.90007,1.90019,1.90004,1.90019,61000000.0
2006-10-18 18:24:00,1.90002,1.90038,1.90002,1.90018,47000000.0
2006-10-18 18:26:00,1.9002,1.90028,1.9002,1.90021,43000000.0
2006-10-18 18:27:00,1.90028,1.90029,1.90019,1.90019,35000000.0
2006-10-18 18:30:00,1.90026,1.90036,1.90026,1.90032,32000000.0
2006-10-18 18:31:00,1.90036,1.90036,1.90024,1.90031,46000000.0
2006-10-18 18:33:00,1.90037,1.90043,1.90033,1.90043,29000000.0
2006-10-18 18:34:00,1.90048,1.90082,1.90042,1.90082,32000000.0
2006-10-18 18:35:00,1.90061,1.90071,1.90048,1.90048,47000000.0
2006-10-18 18:37:00,1.9004,1.90056,1.9004,1.90051,63000000.0
2006-10-18 18:38:00,1.90062,1.90079,1.90061,1.90074,61000000.0
2006-10-18 18:39:00,1.90078,1.90078,1.9006,1.90062,37000000.0
2006-10-18 18:40:00,1.90065,1.90066,1.90042,1.90065,52000000.0
2006-10-18 18:41:00,1.90064,1.90065,1.90042,1.90057,68000000.0
2006-10-18 18:43:00,1.90057,1.90064,1.90057,1.90064,39000000.0
2006-10-18 18:45:00,1.90069,1.90075,1.9006,1.90068,57000000.0
2006-10-18 18:46:00,1.90062,1.90097,1.90062,1.90097,61000000.0
2006-10-18 18:47:00,1.90115,1.90123,1.90115,1.90121,41000000.0
2006-10-18 18:48:00,1.90131,1.90138,1.90131,1.90132,26000000.0
2006-10-18 18:49:00,1.90117,1.90126,1.90109,1.90114,31000000.0
2006-10-18 18:50:00,1.90115,1.9012,1.90096,1.90102,37000000.0
2006-10-18 18:51:00,1.90089,1.90091,1.90082,1.90082,17000000.0
2006-10-18 18:53:00,1.90088,1.90104,1.90067,1.90104,31000000.0
2006-10-18 18:54:00,1.90106,1.90116,1.90104,1.90113,11000000.0
2006-10-18 18:55:00,1.90107,1.90118,1.90095,1.901,22000000.0
2006-10-18 18:56:00,1.90078,1.90094,1.90077,1.90085,16000000.0
2006-10-18 18:57:00,1.90086,1.901,1.90086,1.90088,15000000.0
2006-10-18 18:58:00,1.90081,1.90081,1.90071,1.90076,19000000.0
2006-10-18 18:59:00,1.90081,1.9009,1.90081,1.9009,26000000.0
2006-10-18 19:00:00,1.90101,1.90106,1.90097,1.90101,12000000.0
2006-10-18 19:01:00,1.90097,1.90116,1.90097,1.90102,18000000.0
2006-10-18 19:03:00,1.90118,1.9013,1.90118,1.90124,21000000.0
2006-10-18 19:04:00,1.90126,1.90142,1.90126,1.90138,55000000.0
2006-10-18 19:05:00,1.90134,1.90134,1.90128,1.90129,42000000.0
2006-10-18 19:06:00,1.90116,1.9013,1.90106,1.90126,63000000.0
2006-10-18 19:10:00,1.90117,1.9013,1.90114,1.90124,27000000.0
2006-10-18 19:11:00,1.90118,1.90125,1.90105,1.90125,36000000.0
2006-10-18 19:12:00,1.90123,1.90134,1.90122,1.90127,25000000.0
2006-10-18 19:13:00,1.90127,1.90135,1.90127,1.90135,23000000.0
2006-10-18 19:14:00,1.90132,1.90183,1.90132,1.90183,37000000.0
2006-10-18 19:15:00,1.90187,1.90187,1.90172,1.90175,17000000.0
2006-10-18 19:16:00,1.90168,1.90181,1.90168,1.90179,23000000.0
2006-10-18 19:17:00,1.90183,1.90189,1.90182,1.90185,17000000.0
2006-10-18 19:18:00,1.90186,1.90186,1.90176,1.90177,30000000.0
2006-10-18 19:20:00,1.90168,1.90176,1.90167,1.90175,23000000.0
2006-10-18 19:21:00,1.90177,1.90185,1.90177,1.90178,21000000.0
2006-10-18 19:22:00,1.90177,1.90183,1.90161,1.90178,25000000.0
2006-10-18 19:23:00,1.90187,1.90187,1.90175,1.90175,12000000.0
2006-10-18 19:24:00,1.90171,1.90171,1.90138,1.90149,39000000.0
2006-10-18 19:25:00,1.90149,1.90162,1.9014,1.9016,49000000.0
2006-10-18 19:26:00,1.90169,1.90169,1.90157,1.90157,48000000.0
2006-10-18 19:27:00,1.90165,1.90174,1.9016,1.90167,51000000.0
2006-10-18 19:28:00,1.90163,1.90174,1.90162,1.90169,40000000.0
2006-10-18 19:29:00,1.90163,1.90163,1.90138,1.9015,28000000.0
2006-10-18 19:30:00,1.90141,1.90141,1.90102,1.9011,32000000.0
2006-10-18 19:31:00,1.90094,1.90131,1.90094,1.90098,28000000.0
2006-10-18 19:32:00,1.90099,1.90109,1.90089,1.90096,31000000.0
2006-10-18 19:33:00,1.90104,1.90112,1.90102,1.90105,14000000.0
2006-10-18 19:34:00,1.90105,1.90123,1.90089,1.90118,49000000.0
2006-10-18 19:35:00,1.90132,1.90136,1.90124,1.90136,28000000.0
2006-10-18 19:36:00,1.90145,1.90157,1.90145,1.90157,16000000.0
2006-10-18 19:38:00,1.90148,1.90148,1.90137,1.90142,8000000.0
2006-10-18 19:40:00,1.90117,1.90134,1.90103,1.90103,16000000.0
2006-10-18 19:41:00,1.9011,1.90115,1.90099,1.90115,17000000.0
2006-10-18 19:42:00,1.90116,1.90146,1.90113,1.90146,19000000.0
2006-10-18 19:43:00,1.90148,1.90149,1.90139,1.9014,21000000.0
2006-10-18 19:44:00,1.9014,1.9015,1.90137,1.90137,21000000.0
2006-10-18 19:45:00,1.90141,1.90155,1.90125,1.90137,33000000.0
2006-10-18 19:46:00,1.90133,1.90162,1.90132,1.90144,18000000.0
2006-10-18 19:47:00,1.90142,1.90142,1.9013,1.9013,22000000.0
2006-10-18 19:49:00,1.90126,1.90127,1.90117,1.90121,27000000.0
2006-10-18 19:51:00,1.90114,1.9012,1.89924,1.9012,7000000.0
2006-10-18 19:52:00,1.90105,1.90105,1.9009,1.90091,15000000.0
2006-10-18 19:53:00,1.90094,1.90097,1.90091,1.90091,21000000.0
2006-10-18 19:55:00,1.90098,1.90098,1.90067,1.90095,30000000.0
2006-10-18 19:56:00,1.90086,1.90102,1.90083,1.90102,20000000.0
2006-10-18 19:57:00,1.90101,1.90107,1.90097,1.90107,12000000.0
2006-10-18 19:58:00,1.90108,1.90113,1.90106,1.90113,13000000.0
2006-10-18 19:59:00,1.90115,1.90117,1.90105,1.90109,31000000.0
2006-10-18 20:00:00,1.90114,1.90125,1.90111,1.90124,23000000.0
2006-10-18 20:02:00,1.90132,1.90142,1.9012,1.90127,20000000.0
2006-10-18 20:05:00,1.90121,1.90142,1.90119,1.90142,23000000.0
2006-10-18 20:06:00,1.90152,1.90152,1.90129,1.90132,13000000.0
2006-10-18 20:07:00,1.90132,1.90143,1.90119,1.90119,29000000.0
2006-10-18 20:09:00,1.9013,1.90138,1.90129,1.90136,17000000.0
2006-10-18 20:10:00,1.90138,1.9014,1.90117,1.90134,8000000.0
2006-10-18 20:11:00,1.90119,1.90137,1.90108,1.90137,10000000.0
2006-10-18 20:12:00,1.90139,1.90144,1.90134,1.90143,15000000.0
2006-10-18 20:15:00,1.90133,1.90133,1.90116,1.90121,10000000.0
2006-10-18 20:16:00,1.90123,1.90136,1.9012,1.90131,22000000.0
2006-10-18 20:17:00,1.90134,1.9014,1.90087,1.90115,7000000.0
2006-10-18 20:18:00,1.90143,1.9016,1.90137,1.90137,24000000.0
2006-10-18 20:19:00,1.90147,1.90158,1.90137,1.90137,9000000.0
2006-10-18 20:20:00,1.90117,1.90128,1.90109,1.90128,14000000.0
2006-10-18 20:23:00,1.90138,1.90143,1.90135,1.90143,8000000.0
2006-10-18 20:24:00,1.90132,1.9015,1.90128,1.90134,15000000.0
2006-10-18 20:25:00,1.90127,1.90151,1.90127,1.90131,16000000.0
2006-10-18 20:26:00,1.9013,1.90164,1.9013,1.90164,22000000.0
2006-10-18 20:28:00,1.90162,1.90183,1.90162,1.90183,7000000.0
2006-10-18 20:29:00,1.90188,1.902,1.90183,1.90187,20000000.0
2006-10-18 20:30:00,1.90205,1.90225,1.90197,1.90204,27000000.0
2006-10-18 20:31:00,1.90216,1.90222,1.90216,1.90219,8000000.0
2006-10-18 20:32:00,1.90213,1.90222,1.90213,1.90214,20000000.0
2006-10-18 20:33:00,1.90219,1.90219,1.90194,1.90208,14000000.0
2006-10-18 20:34:00,1.90202,1.90205,1.9019,1.90196,28000000.0
2006-10-18 20:35:00,1.90203,1.90222,1.90201,1.90212,23000000.0
2006-10-18 20:36:00,1.90221,1.90221,1.90212,1.90221,11000000.0
2006-10-18 20:37:00,1.90229,1.90232,1.90218,1.9022,7000000.0
2006-10-18 20:40:00,1.90216,1.9022,1.90205,1.90208,8000000.0
2006-10-18 20:41:00,1.9022,1.9022,1.90211,1.90216,8000000.0
2006-10-18 20:42:00,1.90215,1.90238,1.90215,1.90217,15000000.0
2006-10-18 20:43:00,1.90248,1.90252,1.90246,1.90247,12000000.0
2006-10-18 20:44:00,1.90235,1.90239,1.90229,1.90232,7000000.0
2006-10-18 20:45:00,1.90225,1.90229,1.90214,1.90229,12000000.0
2006-10-18 20:46:00,1.90231,1.90235,1.90221,1.90223,9000000.0
2006-10-18 20:47:00,1.90218,1.90222,1.90204,1.90222,11000000.0
2006-10-18 20:48:00,1.90233,1.90244,1.90227,1.9023,11000000.0
2006-10-18 20:49:00,1.9025,1.9025,1.90241,1.90248,18000000.0
2006-10-18 20:50:00,1.90238,1.90239,1.90231,1.90238,7000000.0
2006-10-18 20:51:00,1.9024,1.90247,1.90238,1.90246,18000000.0
2006-10-18 20:52:00,1.90243,1.9025,1.90238,1.9025,15000000.0
2006-10-18 20:53:00,1.9025,1.9025,1.90241,1.90247,8000000.0
2006-10-18 20:54:00,1.90239,1.90279,1.90239,1.90279,10000000.0
2006-10-18 20:55:00,1.90267,1.90268,1.90248,1.90252,5000000.0
2006-10-18 20:56:00,1.90257,1.90281,1.90257,1.90281,8000000.0
2006-10-18 20:57:00,1.9028,1.90285,1.90279,1.90279,18000000.0
2006-10-18 20:58:00,1.90279,1.9028,1.90271,1.9028,14000000.0
2006-10-18 20:59:00,1.90282,1.90297,1.90282,1.90297,8000000.0
2006-10-18 21:00:00,1.90299,1.90299,1.90272,1.90274,7000000.0
2006-10-18 21:01:00,1.90277,1.90282,1.90276,1.90279,16000000.0
2006-10-18 21:02:00,1.90273,1.90293,1.90273,1.90293,8000000.0
2006-10-18 21:03:00,1.90289,1.90292,1.9028,1.90291,13000000.0
2006-10-18 21:05:00,1.90292,1.90292,1.90279,1.90285,11000000.0
2006-10-18 21:06:00,1.90284,1.90289,1.9028,1.90289,8000000.0
2006-10-18 21:07:00,1.90281,1.90296,1.90279,1.90284,7000000.0
2006-10-18 21:08:00,1.90279,1.90288,1.90279,1.90288,11000000.0
2006-10-18 21:09:00,1.90287,1.9029,1.90286,1.90286,9000000.0
2006-10-18 21:10:00,1.90295,1.90295,1.90277,1.90289,10000000.0
2006-10-18 21:11:00,1.90282,1.90292,1.90282,1.90289,8000000.0
2006-10-18 21:13:00,1.90293,1.90306,1.90293,1.90301,8000000.0
2006-10-18 21:14:00,1.90309,1.90309,1.90293,1.90295,7000000.0
2006-10-18 21:15:00,1.90296,1.9031,1.90296,1.90304,11000000.0
2006-10-18 21:16:00,1.9032,1.90339,1.90317,1.90339,9000000.0
2006-10-18 21:17:00,1.90361,1.90364,1.90346,1.90363,7000000.0
2006-10-18 21:18:00,1.90363,1.90371,1.90361,1.90363,7000000.0
2006-10-18 21:19:00,1.90356,1.90356,1.90329,1.90329,8000000.0
2006-10-18 21:20:00,1.9035,1.90356,1.90346,1.90356,12000000.0
2006-10-18 21:21:00,1.9035,1.90355,1.90335,1.90349,8000000.0
2006-10-18 21:24:00,1.90336,1.90339,1.90323,1.90337,11000000.0
2006-10-18 21:26:00,1.90323,1.90323,1.90302,1.90302,5000000.0
2006-10-18 21:27:00,1.90309,1.90319,1.90309,1.90319,6000000.0
2006-10-18 21:30:00,1.9031,1.90317,1.90303,1.90317,9000000.0
2006-10-18 21:31:00,1.90317,1.90332,1.90313,1.90323,8000000.0
2006-10-18 21:32:00,1.90313,1.90313,1.90293,1.90299,7000000.0
2006-10-18 21:35:00,1.90321,1.90325,1.90313,1.90325,11000000.0
2006-10-18 21:38:00,1.90331,1.90331,1.90289,1.90301,26000000.0
2006-10-18 21:39:00,1.90311,1.90322,1.90307,1.90322,18000000.0
2006-10-18 21:41:00,1.90342,1.90344,1.90315,1.9034,7000000.0
2006-10-18 21:42:00,1.90333,1.90333,1.90319,1.90319,7000000.0
2006-10-18 21:43:00,1.90329,1.90331,1.90314,1.9032,11000000.0
2006-10-18 21:45:00,1.90314,1.90331,1.90314,1.90331,7000000.0
2006-10-18 21:46:00,1.90328,1.90328,1.9031,1.9031,8000000.0
2006-10-18 21:49:00,1.90323,1.90327,1.90319,1.90324,8000000.0
2006-10-18 21:51:00,1.90319,1.90325,1.90319,1.90322,7000000.0
2006-10-18 21:52:00,1.90315,1.90325,1.90301,1.90325,7000000.0
2006-10-18 21:53:00,1.90316,1.90319,1.90294,1.90294,8000000.0
2006-10-18 21:54:00,1.90309,1.90309,1.90294,1.90294,9000000.0
2006-10-18 21:55:00,1.90294,1.90294,1.90284,1.9029,11000000.0
2006-10-18 21:56:00,1.90285,1.90299,1.90284,1.90284,6000000.0
2006-10-18 21:57:00,1.90256,1.90282,1.90256,1.90282,13000000.0
2006-10-18 21:58:00,1.90284,1.90286,1.90276,1.90277,6000000.0
2006-10-18 21:59:00,1.90274,1.90283,1.90263,1.90264,25000000.0
2006-10-18 22:00:00,1.90272,1.90275,1.90259,1.90262,12000000.0
2006-10-18 22:01:00,1.90272,1.90279,1.90265,1.90279,6000000.0
2006-10-18 22:02:00,1.90268,1.90268,1.90259,1.90259,11000000.0
2006-10-18 22:03:00,1.90262,1.90273,1.90262,1.90265,9000000.0
2006-10-18 22:04:00,1.90261,1.90261,1.90234,1.90234,11000000.0
2006-10-18 22:05:00,1.90257,1.90259,1.90251,1.90258,8000000.0
2006-10-18 22:06:00,1.90248,1.90261,1.90243,1.90255,8000000.0
2006-10-18 22:07:00,1.90249,1.90255,1.90247,1.90251,15000000.0
2006-10-18 22:08:00,1.90261,1.90263,1.9025,1.90263,6000000.0
2006-10-18 22:09:00,1.90249,1.90253,1.90247,1.90248,13000000.0
2006-10-18 22:11:00,1.90269,1.90269,1.90246,1.90265,8000000.0
2006-10-18 22:12:00,1.90263,1.90266,1.90255,1.90261,15000000.0
2006-10-18 22:13:00,1.90264,1.90264,1.90249,1.90249,10000000.0
2006-10-18 22:14:00,1.90245,1.90251,1.90245,1.90249,13000000.0
2006-10-18 22:17:00,1.90251,1.90251,1.9024,1.90245,16000000.0
2006-10-18 22:18:00,1.90262,1.90266,1.90255,1.90264,5000000.0
2006-10-18 22:19:00,1.90255,1.90255,1.90225,1.90232,6000000.0
2006-10-18 22:20:00,1.90207,1.90237,1.90174,1.90237,7000000.0
2006-10-18 22:23:00,1.90235,1.90238,1.90232,1.90238,15000000.0
2006-10-18 22:25:00,1.90252,1.90269,1.90252,1.90265,5000000.0
2006-10-18 22:26:00,1.90264,1.90268,1.90238,1.90268,10000000.0
2006-10-18 22:27:00,1.90264,1.90264,1.90251,1.90251,10000000.0
2006-10-18 22:28:00,1.90255,1.90264,1.90255,1.90256,8000000.0
2006-10-18 22:29:00,1.90242,1.9026,1.90242,1.9026,7000000.0
2006-10-18 22:30:00,1.90278,1.90278,1.90268,1.90268,5000000.0
2006-10-18 22:32:00,1.90251,1.90265,1.90248,1.90264,7000000.0
2006-10-18 22:33:00,1.90279,1.90281,1.90264,1.90264,6000000.0
2006-10-18 22:34:00,1.90262,1.90266,1.90237,1.90254,47000000.0
2006-10-18 22:35:00,1.90272,1.90272,1.90247,1.90264,8000000.0
2006-10-18 22:36:00,1.90258,1.90272,1.90258,1.90264,7000000.0
2006-10-18 22:37:00,1.90262,1.90268,1.90257,1.90268,28000000.0
2006-10-18 22:40:00,1.90269,1.90279,1.90269,1.90279,9000000.0
2006-10-18 22:43:00,1.90281,1.90283,1.90277,1.90279,11000000.0
2006-10-18 22:44:00,1.90275,1.9028,1.90269,1.90269,8000000.0
2006-10-18 22:45:00,1.90258,1.90262,1.90254,1.90255,12000000.0
2006-10-18 22:46:00,1.90253,1.90261,1.90241,1.90241,9000000.0
2006-10-18 22:47:00,1.90242,1.90249,1.9024,1.90249,16000000.0
2006-10-18 22:48:00,1.90247,1.9027,1.90247,1.90262,11000000.0
2006-10-18 22:49:00,1.90256,1.90259,1.9025,1.9025,12000000.0
2006-10-18 22:50:00,1.90245,1.90245,1.90234,1.90234,16000000.0
2006-10-18 22:51:00,1.90253,1.90261,1.90246,1.90254,7000000.0
2006-10-18 22:52:00,1.90269,1.90269,1.90256,1.90267,5000000.0
2006-10-18 22:53:00,1.90261,1.90262,1.90252,1.90262,8000000.0
2006-10-18 22:54:00,1.90273,1.90274,1.90263,1.90263,7000000.0
2006-10-18 22:55:00,1.90261,1.90261,1.90241,1.90243,8000000.0
2006-10-18 22:56:00,1.90246,1.90249,1.9024,1.9024,8000000.0
2006-10-18 22:57:00,1.90241,1.90247,1.9022,1.90223,10000000.0
2006-10-18 22:58:00,1.90249,1.90258,1.90242,1.90253,7000000.0
2006-10-18 22:59:00,1.90264,1.90275,1.90257,1.90275,9000000.0
2006-10-18 23:00:00,1.90262,1.90265,1.90249,1.90265,12000000.0
2006-10-18 23:01:00,1.90252,1.90288,1.90252,1.90274,9000000.0
2006-10-18 23:02:00,1.90278,1.90285,1.90277,1.90282,7000000.0
2006-10-18 23:04:00,1.90271,1.90279,1.90245,1.9025,9000000.0
2006-10-18 23:05:00,1.90235,1.90235,1.90224,1.90224,11000000.0
2006-10-18 23:06:00,1.90228,1.90231,1.90226,1.90229,5000000.0
2006-10-18 23:07:00,1.90234,1.90244,1.90234,1.90243,8000000.0
2006-10-18 23:08:00,1.9022,1.9022,1.9021,1.90216,15000000.0
2006-10-18 23:09:00,1.90227,1.90243,1.90227,1.90243,7000000.0
2006-10-18 23:10:00,1.90251,1.90262,1.90245,1.90251,8000000.0
2006-10-18 23:11:00,1.90255,1.90255,1.90237,1.90237,8000000.0
2006-10-18 23:12:00,1.90251,1.90268,1.90251,1.90262,8000000.0
2006-10-18 23:13:00,1.90258,1.90258,1.90243,1.90244,7000000.0
2006-10-18 23:14:00,1.90257,1.90269,1.90252,1.90252,9000000.0
2006-10-18 23:16:00,1.90256,1.90258,1.90234,1.90254,9000000.0
2006-10-18 23:18:00,1.90261,1.90276,1.90234,1.90276,7000000.0
2006-10-18 23:19:00,1.90274,1.90276,1.90238,1.90273,9000000.0
2006-10-18 23:20:00,1.90265,1.90284,1.90263,1.90284,9000000.0
2006-10-18 23:21:00,1.90293,1.90293,1.90276,1.90284,5000000.0
2006-10-18 23:22:00,1.90286,1.90306,1.90286,1.90298,7000000.0
2006-10-18 23:23:00,1.90301,1.90301,1.90289,1.90296,6000000.0
2006-10-18 23:24:00,1.90274,1.90286,1.90271,1.90272,9000000.0
2006-10-18 23:25:00,1.90277,1.90291,1.90277,1.90291,10000000.0
2006-10-18 23:26:00,1.90288,1.90288,1.90274,1.90277,5000000.0
2006-10-18 23:27:00,1.90276,1.90278,1.90266,1.90278,5000000.0
2006-10-18 23:28:00,1.90282,1.90287,1.90282,1.90282,7000000.0
2006-10-18 23:29:00,1.90263,1.90263,1.90239,1.90239,25000000.0
2006-10-18 23:31:00,1.90254,1.90264,1.90254,1.90263,14000000.0
2006-10-18 23:33:00,1.90281,1.90287,1.9028,1.90281,5000000.0
2006-10-18 23:34:00,1.90281,1.90297,1.9028,1.9028,6000000.0
2006-10-18 23:35:00,1.90297,1.90297,1.90282,1.90289,12000000.0
2006-10-18 23:36:00,1.90296,1.90296,1.90264,1.90294,9000000.0
2006-10-18 23:37:00,1.90282,1.90305,1.90282,1.90305,8000000.0
2006-10-18 23:38:00,1.90302,1.90312,1.90294,1.903,8000000.0
2006-10-18 23:39:00,1.90281,1.90296,1.90267,1.90283,11000000.0
2006-10-18 23:41:00,1.90294,1.90294,1.90269,1.90292,7000000.0
2006-10-18 23:42:00,1.90279,1.90281,1.90271,1.90272,19000000.0
2006-10-18 23:43:00,1.9028,1.90286,1.90273,1.90277,7000000.0
2006-10-18 23:45:00,1.90268,1.9029,1.90268,1.9029,7000000.0
2006-10-18 23:46:00,1.90286,1.90294,1.90284,1.90294,8000000.0
2006-10-18 23:49:00,1.90315,1.90324,1.90303,1.90303,8000000.0
2006-10-18 23:50:00,1.90306,1.90309,1.9029,1.9029,8000000.0
2006-10-18 23:52:00,1.90292,1.90292,1.9028,1.9028,7000000.0
2006-10-18 23:54:00,1.90257,1.90289,1.90239,1.90239,7000000.0
2006-10-18 23:59:00,1.90266,1.90277,1.90266,1.90277,6000000.0
2006-10-19 00:01:00,1.90284,1.90294,1.9028,1.90294,8000000.0
2006-10-19 00:03:00,1.90297,1.9032,1.90297,1.9032,5000000.0
2006-10-19 00:04:00,1.90291,1.90291,1.90273,1.90276,10000000.0
2006-10-19 00:05:00,1.90322,1.90346,1.90315,1.9032,9000000.0
2006-10-19 00:06:00,1.90314,1.90317,1.90306,1.90317,8000000.0
2006-10-19 00:07:00,1.90349,1.90365,1.90342,1.90342,9000000.0
2006-10-19 00:08:00,1.90333,1.90333,1.90326,1.90326,8000000.0
2006-10-19 00:09:00,1.90342,1.90353,1.90332,1.90339,9000000.0
2006-10-19 00:10:00,1.90317,1.90323,1.90314,1.90319,23000000.0
2006-10-19 00:11:00,1.90319,1.90319,1.90283,1.90292,11000000.0
2006-10-19 00:12:00,1.90304,1.9032,1.90293,1.90299,9000000.0
2006-10-19 00:13:00,1.90316,1.90336,1.90316,1.90336,8000000.0
2006-10-19 00:14:00,1.90331,1.90352,1.90331,1.90352,7000000.0
2006-10-19 00:15:00,1.90354,1.90368,1.90333,1.9036,10000000.0
2006-10-19 00:16:00,1.90349,1.90353,1.90344,1.90353,9000000.0
2006-10-19 00:17:00,1.90358,1.90373,1.9035,1.90359,7000000.0
2006-10-19 00:18:00,1.90347,1.90352,1.90345,1.90345,8000000.0
2006-10-19 00:20:00,1.90351,1.90353,1.90342,1.90342,9000000.0
2006-10-19 00:22:00,1.90345,1.90355,1.90344,1.90355,6000000.0
2006-10-19 00:23:00,1.90355,1.90364,1.90349,1.90364,7000000.0
2006-10-19 00:24:00,1.90353,1.9036,1.9034,1.90343,8000000.0
2006-10-19 00:25:00,1.90337,1.90347,1.90335,1.90347,11000000.0
2006-10-19 00:26:00,1.90369,1.90369,1.90342,1.90359,7000000.0
2006-10-19 00:29:00,1.9035,1.90357,1.90341,1.90355,6000000.0
2006-10-19 00:30:00,1.90355,1.90363,1.90346,1.90359,7000000.0
2006-10-19 00:32:00,1.90351,1.90359,1.90332,1.90353,7000000.0
2006-10-19 00:33:00,1.90348,1.90348,1.90331,1.9034,7000000.0
2006-10-19 00:34:00,1.90343,1.90354,1.90335,1.90347,7000000.0
2006-10-19 00:35:00,1.90344,1.90359,1.90344,1.90357,6000000.0
2006-10-19 00:37:00,1.90348,1.90355,1.9034,1.90354,6000000.0
2006-10-19 00:40:00,1.90329,1.90353,1.90329,1.90351,7000000.0
2006-10-19 00:41:00,1.90335,1.90335,1.90325,1.90335,6000000.0
2006-10-19 00:42:00,1.90336,1.90336,1.90326,1.90333,8000000.0
2006-10-19 00:43:00,1.90319,1.90322,1.90301,1.90322,8000000.0
2006-10-19 00:44:00,1.90326,1.90332,1.90273,1.90321,11000000.0
2006-10-19 00:45:00,1.90319,1.90336,1.90319,1.90332,7000000.0
2006-10-19 00:46:00,1.9033,1.90339,1.90324,1.90324,10000000.0
2006-10-19 00:48:00,1.90318,1.90318,1.90303,1.90314,8000000.0
2006-10-19 00:50:00,1.903,1.90322,1.903,1.90316,10000000.0
2006-10-19 00:51:00,1.90325,1.90334,1.90321,1.90325,5000000.0
2006-10-19 00:53:00,1.90314,1.90333,1.90304,1.90317,11000000.0
2006-10-19 00:54:00,1.90315,1.90321,1.90304,1.90321,10000000.0
2006-10-19 00:55:00,1.90321,1.90321,1.90306,1.90319,7000000.0
2006-10-19 00:56:00,1.90312,1.90321,1.90299,1.90321,6000000.0
2006-10-19 00:58:00,1.9033,1.90339,1.90327,1.90339,10000000.0
2006-10-19 00:59:00,1.90341,1.90341,1.90322,1.90332,7000000.0
2006-10-19 01:00:00,1.90341,1.90341,1.90324,1.90329,19000000.0
2006-10-19 01:02:00,1.90311,1.90332,1.90306,1.90327,8000000.0
2006-10-19 01:03:00,1.9035,1.90358,1.90334,1.90338,7000000.0
2006-10-19 01:04:00,1.90346,1.90375,1.90346,1.90354,8000000.0
2006-10-19 01:05:00,1.90351,1.90351,1.90338,1.90346,7000000.0
2006-10-19 01:06:00,1.90352,1.90352,1.90335,1.90348,8000000.0
2006-10-19 01:07:00,1.90347,1.90347,1.9032,1.90343,11000000.0
2006-10-19 01:08:00,1.90349,1.9035,1.90325,1.90346,10000000.0
2006-10-19 01:11:00,1.90354,1.90368,1.90348,1.90352,11000000.0
2006-10-19 01:12:00,1.90361,1.90361,1.90354,1.90356,8000000.0
2006-10-19 01:13:00,1.9036,1.90372,1.90359,1.9036,8000000.0
2006-10-19 01:14:00,1.90374,1.90377,1.90361,1.9037,10000000.0
2006-10-19 01:20:00,1.90364,1.9037,1.90364,1.90364,13000000.0
2006-10-19 01:21:00,1.90375,1.90378,1.90371,1.90374,7000000.0
2006-10-19 01:22:00,1.90363,1.90376,1.90363,1.90372,7000000.0
2006-10-19 01:23:00,1.90377,1.90377,1.90359,1.90376,8000000.0
2006-10-19 01:24:00,1.90372,1.90416,1.90371,1.90416,7000000.0
2006-10-19 01:25:00,1.90428,1.90428,1.90412,1.90425,8000000.0
2006-10-19 01:27:00,1.90415,1.90415,1.90393,1.90393,15000000.0
2006-10-19 01:28:00,1.90387,1.90414,1.90381,1.90414,9000000.0
2006-10-19 01:29:00,1.90379,1.90412,1.90379,1.9041,10000000.0
2006-10-19 01:31:00,1.90418,1.90427,1.90406,1.90427,7000000.0
2006-10-19 01:32:00,1.90431,1.90431,1.90411,1.90426,18000000.0
2006-10-19 01:33:00,1.90438,1.90438,1.90428,1.90431,6000000.0
2006-10-19 01:34:00,1.90433,1.90438,1.90433,1.90436,16000000.0
2006-10-19 01:35:00,1.90436,1.9044,1.90427,1.90436,8000000.0
2006-10-19 01:37:00,1.90433,1.90433,1.90404,1.90429,5000000.0
2006-10-19 01:38:00,1.90434,1.90434,1.90429,1.9043,12000000.0
2006-10-19 01:40:00,1.90429,1.90434,1.90429,1.90434,7000000.0
2006-10-19 01:41:00,1.90435,1.90439,1.90431,1.90431,11000000.0
2006-10-19 01:42:00,1.90431,1.90438,1.90431,1.90438,7000000.0
2006-10-19 01:43:00,1.90461,1.90461,1.90409,1.90424,8000000.0
2006-10-19 01:44:00,1.90419,1.90422,1.90408,1.90408,7000000.0
2006-10-19 01:47:00,1.90413,1.90422,1.90411,1.90414,14000000.0
2006-10-19 01:48:00,1.90435,1.90435,1.90419,1.90421,7000000.0
2006-10-19 01:49:00,1.90418,1.90422,1.90409,1.90421,8000000.0
2006-10-19 01:52:00,1.90425,1.90431,1.90418,1.90418,13000000.0
2006-10-19 01:53:00,1.90407,1.90407,1.90396,1.90396,7000000.0
2006-10-19 01:54:00,1.90407,1.90408,1.90399,1.90408,9000000.0
2006-10-19 01:56:00,1.90406,1.90406,1.90396,1.90402,17000000.0
2006-10-19 01:57:00,1.90396,1.90406,1.90396,1.90398,13000000.0
2006-10-19 01:58:00,1.90403,1.90407,1.904,1.904,10000000.0
2006-10-19 01:59:00,1.90401,1.90406,1.90393,1.90406,7000000.0
2006-10-19 02:01:00,1.90406,1.9042,1.904,1.90413,8000000.0
2006-10-19 02:03:00,1.90367,1.90387,1.9018,1.90387,10000000.0
2006-10-19 02:04:00,1.90425,1.9043,1.90421,1.9043,7000000.0
2006-10-19 02:05:00,1.90429,1.90441,1.90422,1.90434,10000000.0
2006-10-19 02:07:00,1.90423,1.90435,1.90423,1.90434,8000000.0
2006-10-19 02:08:00,1.90439,1.90439,1.90419,1.90428,8000000.0
2006-10-19 02:09:00,1.90408,1.90435,1.90408,1.90428,7000000.0
2006-10-19 02:10:00,1.90423,1.90437,1.9041,1.9041,9000000.0
2006-10-19 02:11:00,1.90431,1.90431,1.90416,1.90421,8000000.0
2006-10-19 02:13:00,1.90435,1.90437,1.90432,1.90435,7000000.0
2006-10-19 02:16:00,1.90441,1.90444,1.90436,1.90436,8000000.0
2006-10-19 02:17:00,1.9044,1.90443,1.90435,1.90443,6000000.0
2006-10-19 02:18:00,1.90425,1.9045,1.90425,1.90446,7000000.0
2006-10-19 02:19:00,1.90445,1.90445,1.90409,1.90442,11000000.0
2006-10-19 02:20:00,1.90447,1.90455,1.90443,1.90445,6000000.0
2006-10-19 02:21:00,1.90436,1.90436,1.9042,1.90426,7000000.0
2006-10-19 02:22:00,1.90439,1.90439,1.90424,1.90428,8000000.0
2006-10-19 02:23:00,1.90425,1.90428,1.90411,1.90411,10000000.0
2006-10-19 02:24:00,1.90409,1.90423,1.90405,1.90423,11000000.0
2006-10-19 02:25:00,1.90423,1.9043,1.9041,1.9041,11000000.0
2006-10-19 02:26:00,1.90422,1.90428,1.90418,1.90426,8000000.0
2006-10-19 02:27:00,1.90431,1.90447,1.90421,1.90436,9000000.0
2006-10-19 02:28:00,1.90451,1.90451,1.90428,1.90434,10000000.0
2006-10-19 02:30:00,1.90434,1.90434,1.90426,1.90426,5000000.0
2006-10-19 02:31:00,1.90424,1.90424,1.90402,1.90402,8000000.0
2006-10-19 02:32:00,1.9039,1.90395,1.90378,1.90378,8000000.0
2006-10-19 02:33:00,1.9036,1.90395,1.9036,1.90393,8000000.0
2006-10-19 02:34:00,1.90382,1.90397,1.90375,1.90397,7000000.0
2006-10-19 02:35:00,1.90394,1.90403,1.90385,1.90398,11000000.0
2006-10-19 02:37:00,1.90407,1.90412,1.90401,1.90411,7000000.0
2006-10-19 02:38:00,1.90391,1.90416,1.90391,1.90413,7000000.0
2006-10-19 02:39:00,1.90398,1.90407,1.90394,1.90394,8000000.0
2006-10-19 02:40:00,1.90396,1.90409,1.90396,1.90403,7000000.0
2006-10-19 02:41:00,1.90407,1.90407,1.9039,1.90393,8000000.0
2006-10-19 02:44:00,1.904,1.9041,1.90398,1.9041,7000000.0
2006-10-19 02:45:00,1.90416,1.90416,1.90389,1.90407,8000000.0
2006-10-19 02:47:00,1.90399,1.90403,1.90386,1.90394,9000000.0
2006-10-19 02:49:00,1.90393,1.90402,1.90387,1.90397,11000000.0
2006-10-19 02:50:00,1.90398,1.90402,1.90387,1.90396,7000000.0
2006-10-19 02:51:00,1.90408,1.90408,1.90382,1.90402,8000000.0
2006-10-19 02:52:00,1.90394,1.90394,1.9036,1.90378,6000000.0
2006-10-19 02:53:00,1.90375,1.90377,1.90369,1.90369,8000000.0
2006-10-19 02:54:00,1.90353,1.90353,1.90335,1.9034,8000000.0
2006-10-19 02:55:00,1.90341,1.90353,1.90323,1.90331,8000000.0
2006-10-19 02:56:00,1.90348,1.90348,1.90339,1.90339,7000000.0
2006-10-19 02:57:00,1.90337,1.90337,1.90309,1.90309,8000000.0
2006-10-19 02:58:00,1.90298,1.90303,1.90291,1.90291,6000000.0
2006-10-19 02:59:00,1.90295,1.90306,1.90291,1.90306,9000000.0
2006-10-19 03:00:00,1.90301,1.90307,1.90292,1.90307,6000000.0
2006-10-19 03:01:00,1.9031,1.90327,1.90309,1.90318,8000000.0
2006-10-19 03:02:00,1.90327,1.90343,1.90315,1.90328,11000000.0
2006-10-19 03:03:00,1.90351,1.90357,1.9035,1.9035,7000000.0
2006-10-19 03:05:00,1.90347,1.90358,1.90344,1.90353,8000000.0
2006-10-19 03:07:00,1.90346,1.90353,1.90344,1.90349,8000000.0
2006-10-19 03:08:00,1.90354,1.90354,1.90349,1.90349,5000000.0
2006-10-19 03:09:00,1.90355,1.90362,1.90353,1.90362,8000000.0
2006-10-19 03:10:00,1.90359,1.9036,1.90345,1.90345,7000000.0
2006-10-19 03:11:00,1.90354,1.90354,1.90339,1.90352,10000000.0
2006-10-19 03:12:00,1.90334,1.90334,1.90309,1.90317,7000000.0
2006-10-19 03:13:00,1.90329,1.90351,1.90329,1.90341,11000000.0
2006-10-19 03:14:00,1.90355,1.90377,1.90355,1.90377,11000000.0
2006-10-19 03:16:00,1.90367,1.90376,1.90337,1.90376,7000000.0
2006-10-19 03:20:00,1.90369,1.90369,1.90352,1.90352,7000000.0
2006-10-19 03:21:00,1.90365,1.90368,1.90326,1.90364,7000000.0
2006-10-19 03:22:00,1.9037,1.9037,1.90351,1.90361,7000000.0
2006-10-19 03:23:00,1.90365,1.90378,1.90352,1.90369,7000000.0
2006-10-19 03:28:00,1.90366,1.90366,1.90351,1.90357,10000000.0
2006-10-19 03:30:00,1.90352,1.90356,1.90347,1.90355,7000000.0
2006-10-19 03:32:00,1.90349,1.9036,1.90346,1.9036,6000000.0
2006-10-19 03:34:00,1.90365,1.90366,1.90353,1.90359,8000000.0
2006-10-19 03:35:00,1.90343,1.90362,1.90343,1.90351,10000000.0
2006-10-19 03:36:00,1.90352,1.90354,1.90351,1.90352,5000000.0
2006-10-19 03:37:00,1.90352,1.90363,1.90352,1.90361,9000000.0
2006-10-19 03:38:00,1.90365,1.90365,1.90347,1.90362,7000000.0
2006-10-19 03:39:00,1.90362,1.90376,1.9036,1.9036,8000000.0
2006-10-19 03:40:00,1.90377,1.90383,1.90376,1.90376,5000000.0
2006-10-19 03:41:00,1.90382,1.90391,1.90365,1.90391,10000000.0
2006-10-19 03:42:00,1.9039,1.90404,1.90387,1.9039,10000000.0
2006-10-19 03:43:00,1.904,1.904,1.9038,1.90385,8000000.0
2006-10-19 03:44:00,1.90392,1.90392,1.90381,1.90381,2000000.0
2006-10-19 03:45:00,1.90397,1.90404,1.90391,1.90393,8000000.0
2006-10-19 03:46:00,1.90391,1.90398,1.90385,1.90388,7000000.0
2006-10-19 03:47:00,1.90391,1.90403,1.90381,1.90381,7000000.0
2006-10-19 03:48:00,1.9039,1.9039,1.90378,1.90378,4000000.0
2006-10-19 03:49:00,1.90367,1.9038,1.90367,1.90376,8000000.0
2006-10-19 03:50:00,1.90375,1.90384,1.90372,1.90383,8000000.0
2006-10-19 03:51:00,1.904,1.904,1.90378,1.90389,9000000.0
2006-10-19 03:52:00,1.90391,1.90401,1.90384,1.90394,8000000.0
2006-10-19 03:53:00,1.90403,1.90405,1.90388,1.90392,10000000.0
2006-10-19 03:55:00,1.90413,1.90421,1.90396,1.90418,7000000.0
2006-10-19 03:56:00,1.9042,1.9042,1.90403,1.9041,7000000.0
2006-10-19 03:57:00,1.90395,1.90408,1.90391,1.90402,8000000.0
2006-10-19 03:58:00,1.90388,1.90401,1.9021,1.9039,7000000.0
2006-10-19 04:00:00,1.90401,1.90401,1.90377,1.90396,6000000.0
2006-10-19 04:01:00,1.90404,1.90409,1.90396,1.90404,7000000.0
2006-10-19 04:02:00,1.90395,1.90415,1.90392,1.90415,8000000.0
2006-10-19 04:03:00,1.90407,1.90415,1.90397,1.90406,8000000.0
2006-10-19 04:04:00,1.904,1.90406,1.90383,1.90383,8000000.0
2006-10-19 04:07:00,1.90389,1.90403,1.90379,1.90388,11000000.0
2006-10-19 04:12:00,1.90384,1.90397,1.90382,1.90385,7000000.0
2006-10-19 04:15:00,1.90372,1.90385,1.90372,1.90381,7000000.0
2006-10-19 04:16:00,1.9039,1.90397,1.90388,1.9039,6000000.0
2006-10-19 04:17:00,1.90387,1.904,1.90376,1.904,7000000.0
2006-10-19 04:19:00,1.90407,1.90412,1.90398,1.90412,8000000.0
2006-10-19 04:21:00,1.90408,1.90408,1.90387,1.90387,8000000.0
2006-10-19 04:23:00,1.90398,1.904,1.90377,1.90381,7000000.0
2006-10-19 04:24:00,1.9037,1.90385,1.9037,1.90385,9000000.0
2006-10-19 04:27:00,1.90388,1.90395,1.90385,1.90395,8000000.0
2006-10-19 04:28:00,1.90398,1.90398,1.90378,1.90391,7000000.0
2006-10-19 04:32:00,1.90381,1.90399,1.90354,1.90399,9000000.0
2006-10-19 04:33:00,1.90388,1.90388,1.9037,1.9037,8000000.0
2006-10-19 04:34:00,1.90384,1.9039,1.90376,1.90383,7000000.0
2006-10-19 04:36:00,1.90382,1.90396,1.90382,1.90396,6000000.0
2006-10-19 04:37:00,1.90397,1.90397,1.90383,1.90383,11000000.0
2006-10-19 04:38:00,1.90398,1.90399,1.90389,1.90397,9000000.0
2006-10-19 04:39:00,1.90394,1.90394,1.90379,1.90381,9000000.0
2006-10-19 04:40:00,1.90406,1.90419,1.90402,1.90405,9000000.0
2006-10-19 04:41:00,1.90401,1.90413,1.90397,1.90413,8000000.0
2006-10-19 04:43:00,1.90407,1.90409,1.90366,1.90379,11000000.0
2006-10-19 04:46:00,1.90405,1.90408,1.904,1.90406,6000000.0
2006-10-19 04:47:00,1.9041,1.90413,1.90396,1.90404,7000000.0
2006-10-19 04:48:00,1.90405,1.90406,1.90393,1.90402,7000000.0
2006-10-19 04:51:00,1.90399,1.90411,1.90399,1.90411,7000000.0
2006-10-19 04:52:00,1.90417,1.90422,1.90407,1.90417,10000000.0
2006-10-19 04:53:00,1.90399,1.9042,1.90382,1.90382,9000000.0
2006-10-19 04:54:00,1.90422,1.90429,1.90412,1.90429,7000000.0
2006-10-19 04:55:00,1.90427,1.90431,1.90419,1.90429,8000000.0
2006-10-19 04:56:00,1.90423,1.9044,1.90423,1.90428,7000000.0
2006-10-19 04:58:00,1.90439,1.90439,1.90427,1.90434,8000000.0
2006-10-19 05:01:00,1.90438,1.90438,1.9042,1.90423,7000000.0
2006-10-19 05:02:00,1.9043,1.9043,1.90407,1.90414,7000000.0
2006-10-19 05:04:00,1.90385,1.90413,1.90385,1.90413,7000000.0
2006-10-19 05:06:00,1.90404,1.90422,1.90404,1.90412,8000000.0
2006-10-19 05:07:00,1.90416,1.90416,1.90385,1.90403,8000000.0
2006-10-19 05:08:00,1.90411,1.90435,1.90411,1.90413,10000000.0
2006-10-19 05:09:00,1.9043,1.9043,1.90411,1.90419,7000000.0
2006-10-19 05:10:00,1.90413,1.90413,1.90398,1.90404,7000000.0
2006-10-19 05:11:00,1.90419,1.90432,1.90402,1.90421,8000000.0
2006-10-19 05:12:00,1.9042,1.90431,1.9042,1.90425,11000000.0
2006-10-19 05:13:00,1.90424,1.90424,1.90403,1.90406,8000000.0
2006-10-19 05:15:00,1.9041,1.90417,1.904,1.904,11000000.0
2006-10-19 05:16:00,1.90415,1.90415,1.90385,1.90385,9000000.0
2006-10-19 05:17:00,1.90382,1.90408,1.90382,1.90399,8000000.0
2006-10-19 05:18:00,1.904,1.90414,1.90389,1.90414,8000000.0
2006-10-19 05:20:00,1.90414,1.90414,1.90397,1.90403,10000000.0
2006-10-19 05:21:00,1.90398,1.90408,1.90396,1.90404,8000000.0
2006-10-19 05:22:00,1.90402,1.90421,1.90398,1.90398,7000000.0
2006-10-19 05:23:00,1.90409,1.90416,1.90407,1.90408,10000000.0
2006-10-19 05:24:00,1.90407,1.90407,1.90378,1.90391,7000000.0
2006-10-19 05:25:00,1.90397,1.90401,1.90397,1.90397,7000000.0
2006-10-19 05:26:00,1.90399,1.90399,1.9037,1.90384,7000000.0
2006-10-19 05:27:00,1.9038,1.90398,1.90374,1.90392,8000000.0
2006-10-19 05:35:00,1.904,1.904,1.9035,1.9035,7000000.0
2006-10-19 05:37:00,1.90389,1.90397,1.90381,1.90397,7000000.0
2006-10-19 05:38:00,1.90408,1.90417,1.904,1.904,6000000.0
2006-10-19 05:39:00,1.9042,1.90424,1.90416,1.90422,7000000.0
2006-10-19 05:40:00,1.90418,1.90419,1.90388,1.90415,8000000.0
2006-10-19 05:42:00,1.90431,1.90431,1.90413,1.90424,7000000.0
2006-10-19 05:43:00,1.90428,1.90433,1.9041,1.90421,9000000.0
2006-10-19 05:44:00,1.90431,1.90431,1.904,1.90423,8000000.0
2006-10-19 05:45:00,1.90416,1.90433,1.90411,1.90429,11000000.0
2006-10-19 05:46:00,1.90424,1.90432,1.90424,1.90427,5000000.0
2006-10-19 05:47:00,1.90435,1.90439,1.90425,1.90425,8000000.0
2006-10-19 05:50:00,1.90424,1.90427,1.9041,1.90424,9000000.0
2006-10-19 05:51:00,1.90417,1.90438,1.90417,1.90438,8000000.0
2006-10-19 05:52:00,1.90427,1.90441,1.90427,1.90433,8000000.0
2006-10-19 05:53:00,1.9043,1.90438,1.9043,1.90432,7000000.0
2006-10-19 05:54:00,1.90435,1.90435,1.90428,1.90429,10000000.0
2006-10-19 05:56:00,1.90439,1.90439,1.90436,1.90439,5000000.0
2006-10-19 05:58:00,1.90436,1.90446,1.90417,1.90446,9000000.0
2006-10-19 05:59:00,1.90438,1.90438,1.90411,1.90411,10000000.0
2006-10-19 06:00:00,1.90398,1.90422,1.90398,1.90418,8000000.0
2006-10-19 06:02:00,1.90409,1.90411,1.90399,1.904,7000000.0
2006-10-19 06:03:00,1.90409,1.90417,1.90392,1.90402,8000000.0
2006-10-19 06:04:00,1.9041,1.90411,1.90393,1.90403,7000000.0
2006-10-19 06:06:00,1.90401,1.90401,1.90392,1.90393,5000000.0
2006-10-19 06:07:00,1.90393,1.90413,1.90393,1.90413,7000000.0
2006-10-19 06:09:00,1.90406,1.90414,1.90403,1.90412,8000000.0
2006-10-19 06:10:00,1.90411,1.90411,1.90398,1.90406,8000000.0
2006-10-19 06:15:00,1.90411,1.90411,1.90396,1.90396,8000000.0
2006-10-19 06:16:00,1.90413,1.90413,1.90412,1.90413,5000000.0
2006-10-19 06:17:00,1.90381,1.90411,1.90381,1.90411,7000000.0
2006-10-19 06:20:00,1.90404,1.90407,1.90396,1.90407,3000000.0
2006-10-19 06:24:00,1.9038,1.90399,1.9038,1.90389,11000000.0
2006-10-19 06:27:00,1.90372,1.90386,1.90372,1.90377,7000000.0
2006-10-19 06:28:00,1.90384,1.90384,1.9037,1.90378,8000000.0
2006-10-19 06:31:00,1.90379,1.90384,1.90364,1.90384,7000000.0
2006-10-19 06:32:00,1.90379,1.90385,1.90379,1.90379,6000000.0
2006-10-19 06:33:00,1.90377,1.90384,1.90372,1.90383,7000000.0
2006-10-19 06:34:00,1.90385,1.90385,1.90367,1.90367,7000000.0
2006-10-19 06:36:00,1.90374,1.9038,1.90348,1.90348,5000000.0
2006-10-19 06:37:00,1.90367,1.90383,1.90357,1.90383,10000000.0
2006-10-19 06:38:00,1.90378,1.90396,1.90378,1.90387,7000000.0
2006-10-19 06:40:00,1.90387,1.90392,1.90368,1.90368,7000000.0
2006-10-19 06:42:00,1.9038,1.9038,1.90364,1.90364,5000000.0
2006-10-19 06:44:00,1.9037,1.9037,1.90353,1.90366,8000000.0
2006-10-19 06:45:00,1.90382,1.90385,1.9037,1.90385,8000000.0
2006-10-19 06:46:00,1.90385,1.90385,1.90346,1.9037,10000000.0
2006-10-19 06:49:00,1.90365,1.90377,1.90363,1.90371,8000000.0
2006-10-19 06:51:00,1.9037,1.9037,1.90352,1.90357,10000000.0
2006-10-19 06:53:00,1.90356,1.90357,1.90337,1.90344,8000000.0
2006-10-19 06:54:00,1.90365,1.90377,1.90347,1.90347,7000000.0
2006-10-19 06:56:00,1.90373,1.90377,1.90366,1.9037,7000000.0
2006-10-19 06:57:00,1.90371,1.90378,1.90369,1.90374,7000000.0
2006-10-19 06:58:00,1.90368,1.90374,1.90352,1.90374,7000000.0
2006-10-19 07:01:00,1.9037,1.90375,1.9035,1.90375,7000000.0
2006-10-19 07:02:00,1.90377,1.90379,1.90373,1.90374,7000000.0
2006-10-19 07:03:00,1.90359,1.90373,1.90359,1.90373,7000000.0
2006-10-19 07:04:00,1.90369,1.90369,1.90352,1.9036,8000000.0
2006-10-19 07:05:00,1.9036,1.90362,1.90351,1.90357,11000000.0
2006-10-19 07:07:00,1.90359,1.90364,1.90352,1.90357,11000000.0
2006-10-19 07:09:00,1.90356,1.90356,1.90338,1.90351,8000000.0
2006-10-19 07:11:00,1.90348,1.90348,1.90321,1.90336,10000000.0
2006-10-19 07:12:00,1.90338,1.90348,1.90338,1.90346,7000000.0
2006-10-19 07:13:00,1.9033,1.90345,1.9033,1.90345,8000000.0
2006-10-19 07:14:00,1.90339,1.90351,1.90334,1.90351,7000000.0
2006-10-19 07:15:00,1.90347,1.90347,1.90331,1.90333,10000000.0
2006-10-19 07:17:00,1.90312,1.90348,1.90312,1.90348,11000000.0
2006-10-19 07:19:00,1.9035,1.9035,1.9033,1.90332,8000000.0
2006-10-19 07:20:00,1.90338,1.90348,1.90314,1.90344,9000000.0
2006-10-19 07:21:00,1.90347,1.90347,1.90331,1.90341,10000000.0
2006-10-19 07:22:00,1.90336,1.9035,1.90332,1.90341,11000000.0
2006-10-19 07:23:00,1.90339,1.90339,1.90307,1.90326,7000000.0
2006-10-19 07:24:00,1.90321,1.90321,1.90291,1.90291,9000000.0
2006-10-19 07:25:00,1.90294,1.90302,1.90282,1.90302,8000000.0
2006-10-19 07:27:00,1.90316,1.90323,1.90301,1.90323,7000000.0
2006-10-19 07:28:00,1.9032,1.9032,1.9031,1.9032,7000000.0
2006-10-19 07:29:00,1.90293,1.90321,1.90293,1.90321,8000000.0
2006-10-19 07:30:00,1.90316,1.90326,1.90311,1.90314,8000000.0
2006-10-19 07:31:00,1.90312,1.90314,1.90297,1.90297,7000000.0
2006-10-19 07:32:00,1.90291,1.90299,1.90282,1.90298,9000000.0
2006-10-19 07:33:00,1.90295,1.90299,1.90286,1.90294,8000000.0
2006-10-19 07:34:00,1.90299,1.90311,1.90293,1.90293,11000000.0
2006-10-19 07:35:00,1.90312,1.90318,1.90312,1.90316,8000000.0
2006-10-19 07:36:00,1.90314,1.90324,1.90314,1.90317,7000000.0
2006-10-19 07:37:00,1.90306,1.9032,1.90306,1.90316,7000000.0
2006-10-19 07:38:00,1.90322,1.90337,1.90306,1.90337,11000000.0
2006-10-19 07:41:00,1.90319,1.90327,1.90317,1.90319,9000000.0
2006-10-19 07:43:00,1.90323,1.90328,1.90316,1.90327,7000000.0
2006-10-19 07:44:00,1.90341,1.90343,1.90331,1.90343,7000000.0
2006-10-19 07:45:00,1.90359,1.90359,1.90348,1.90352,7000000.0
2006-10-19 07:46:00,1.90338,1.90345,1.9033,1.90343,7000000.0
2006-10-19 07:47:00,1.90355,1.90359,1.90342,1.90359,7000000.0
2006-10-19 07:48:00,1.90346,1.90367,1.90345,1.90346,8000000.0
2006-10-19 07:49:00,1.90336,1.90357,1.90332,1.90348,8000000.0
2006-10-19 07:50:00,1.90351,1.90362,1.90339,1.90339,7000000.0
2006-10-19 07:53:00,1.90333,1.90355,1.90333,1.90348,11000000.0
2006-10-19 07:54:00,1.90331,1.90331,1.903,1.90316,9000000.0
2006-10-19 07:55:00,1.90329,1.90341,1.90322,1.90331,9000000.0
2006-10-19 07:57:00,1.90329,1.90331,1.90316,1.90318,7000000.0
2006-10-19 08:00:00,1.90311,1.9032,1.903,1.903,8000000.0
2006-10-19 08:01:00,1.90316,1.90332,1.90305,1.9033,10000000.0
2006-10-19 08:02:00,1.90323,1.90323,1.90307,1.90307,7000000.0
2006-10-19 08:03:00,1.90295,1.90315,1.90281,1.90301,8000000.0
2006-10-19 08:05:00,1.90277,1.90298,1.90277,1.90298,8000000.0
2006-10-19 08:06:00,1.90306,1.90306,1.90281,1.90281,6000000.0
2006-10-19 08:07:00,1.903,1.90313,1.90296,1.90313,7000000.0
2006-10-19 08:08:00,1.90333,1.90336,1.90322,1.90333,7000000.0
2006-10-19 08:09:00,1.90326,1.90331,1.90315,1.9032,7000000.0
2006-10-19 08:11:00,1.90346,1.9035,1.90333,1.90337,8000000.0
2006-10-19 08:12:00,1.90343,1.90349,1.9033,1.90345,9000000.0
2006-10-19 08:13:00,1.90338,1.90347,1.90336,1.90341,7000000.0
2006-10-19 08:14:00,1.90336,1.90342,1.90324,1.90341,9000000.0
2006-10-19 08:16:00,1.90341,1.90348,1.9033,1.90348,11000000.0
2006-10-19 08:17:00,1.90343,1.90358,1.90343,1.9035,7000000.0
2006-10-19 08:18:00,1.90347,1.90361,1.90335,1.90358,9000000.0
2006-10-19 08:21:00,1.90361,1.90382,1.90361,1.90378,8000000.0
2006-10-19 08:23:00,1.9039,1.90397,1.90382,1.90395,7000000.0
2006-10-19 08:24:00,1.90394,1.904,1.90383,1.90387,7000000.0
2006-10-19 08:25:00,1.90377,1.90389,1.90377,1.90389,8000000.0
2006-10-19 08:26:00,1.9041,1.90446,1.9041,1.90416,7000000.0
2006-10-19 08:27:00,1.90441,1.90446,1.90428,1.90441,10000000.0
2006-10-19 08:28:00,1.90444,1.90444,1.90428,1.90437,7000000.0
2006-10-19 08:29:00,1.90418,1.90421,1.90386,1.90386,10000000.0
2006-10-19 08:30:00,1.9038,1.9038,1.90363,1.90363,7000000.0
2006-10-19 08:31:00,1.90365,1.90375,1.90356,1.90366,10000000.0
2006-10-19 08:32:00,1.90356,1.90374,1.90356,1.90372,8000000.0
2006-10-19 08:33:00,1.90384,1.90384,1.90378,1.9038,7000000.0
2006-10-19 08:34:00,1.90386,1.90403,1.90386,1.90401,9000000.0
2006-10-19 08:35:00,1.90392,1.90405,1.90386,1.90397,9000000.0
2006-10-19 08:37:00,1.90406,1.90414,1.90392,1.90414,9000000.0
2006-10-19 08:38:00,1.90433,1.90452,1.90427,1.90437,10000000.0
2006-10-19 08:39:00,1.90446,1.90456,1.90442,1.90453,11000000.0
2006-10-19 08:40:00,1.90458,1.90462,1.90447,1.90462,8000000.0
2006-10-19 08:41:00,1.90455,1.90457,1.90439,1.90439,11000000.0
2006-10-19 08:42:00,1.9045,1.90452,1.90431,1.90452,10000000.0
2006-10-19 08:43:00,1.90437,1.90451,1.90434,1.90451,8000000.0
2006-10-19 08:44:00,1.90452,1.90462,1.90449,1.90449,10000000.0
2006-10-19 08:45:00,1.9043,1.90443,1.9043,1.90443,8000000.0
2006-10-19 08:46:00,1.90436,1.90448,1.903,1.90442,8000000.0
2006-10-19 08:48:00,1.90453,1.90459,1.90443,1.90445,8000000.0
2006-10-19 08:49:00,1.9042,1.9042,1.90385,1.90385,11000000.0
2006-10-19 08:51:00,1.90367,1.90372,1.90362,1.90362,8000000.0
2006-10-19 08:54:00,1.90362,1.90382,1.90362,1.90369,8000000.0
2006-10-19 08:55:00,1.90374,1.90379,1.90366,1.90375,8000000.0
2006-10-19 08:56:00,1.90365,1.90369,1.90356,1.90369,7000000.0
2006-10-19 08:57:00,1.90383,1.90407,1.90383,1.90407,8000000.0
2006-10-19 08:59:00,1.90413,1.90413,1.90397,1.90413,7000000.0
2006-10-19 09:00:00,1.90425,1.90438,1.90418,1.90418,8000000.0
2006-10-19 09:01:00,1.9042,1.90436,1.90413,1.90436,9000000.0
2006-10-19 09:02:00,1.90428,1.90438,1.90428,1.90433,10000000.0
2006-10-19 09:03:00,1.90417,1.90439,1.90417,1.90426,7000000.0
2006-10-19 09:04:00,1.90459,1.90489,1.90459,1.90489,7000000.0
2006-10-19 09:05:00,1.90466,1.90479,1.90462,1.90462,7000000.0
2006-10-19 09:06:00,1.90462,1.90482,1.90454,1.90464,11000000.0
2006-10-19 09:07:00,1.9048,1.90487,1.90467,1.90472,8000000.0
2006-10-19 09:08:00,1.90481,1.90483,1.90461,1.90481,7000000.0
2006-10-19 09:09:00,1.90473,1.90475,1.90459,1.90471,11000000.0
2006-10-19 09:10:00,1.90457,1.90463,1.90443,1.9046,7000000.0
2006-10-19 09:11:00,1.90469,1.90471,1.90447,1.90453,9000000.0
2006-10-19 09:12:00,1.90421,1.90455,1.90421,1.90455,8000000.0
2006-10-19 09:13:00,1.90457,1.90457,1.90432,1.90448,9000000.0
2006-10-19 09:14:00,1.90442,1.90442,1.90417,1.90438,11000000.0
2006-10-19 09:17:00,1.90432,1.90432,1.90407,1.90412,11000000.0
2006-10-19 09:18:00,1.90424,1.90434,1.90422,1.90431,8000000.0
2006-10-19 09:19:00,1.9044,1.90451,1.9044,1.90449,7000000.0
2006-10-19 09:20:00,1.90463,1.90475,1.90455,1.90458,7000000.0
2006-10-19 09:21:00,1.90448,1.90451,1.90428,1.90442,8000000.0
2006-10-19 09:22:00,1.90438,1.90452,1.90434,1.90444,8000000.0
2006-10-19 09:23:00,1.90432,1.90446,1.90432,1.90446,7000000.0
2006-10-19 09:24:00,1.90443,1.9045,1.90439,1.90448,8000000.0
2006-10-19 09:25:00,1.90439,1.90439,1.9043,1.90432,7000000.0
2006-10-19 09:26:00,1.90426,1.90435,1.90422,1.90429,11000000.0
2006-10-19 09:27:00,1.90428,1.90434,1.90425,1.90428,11000000.0
2006-10-19 09:29:00,1.90444,1.90489,1.90444,1.90489,8000000.0
2006-10-19 09:30:00,1.90513,1.9056,1.90513,1.9056,7000000.0
2006-10-19 09:31:00,1.90551,1.90576,1.90551,1.90552,7000000.0
2006-10-19 09:32:00,1.90553,1.90561,1.9055,1.90559,7000000.0
2006-10-19 09:33:00,1.90593,1.90606,1.90593,1.90599,8000000.0
2006-10-19 09:34:00,1.90603,1.90621,1.90599,1.90621,7000000.0
2006-10-19 09:35:00,1.90629,1.90629,1.90598,1.90604,10000000.0
2006-10-19 09:36:00,1.90593,1.90603,1.90579,1.90593,8000000.0
2006-10-19 09:37:00,1.906,1.9063,1.90592,1.9063,11000000.0
2006-10-19 09:38:00,1.9063,1.90673,1.90461,1.90673,11000000.0
2006-10-19 09:39:00,1.9066,1.9067,1.90659,1.90663,7000000.0
2006-10-19 09:40:00,1.90663,1.90683,1.90663,1.90671,9000000.0
2006-10-19 09:41:00,1.9068,1.9068,1.9066,1.90669,8000000.0
2006-10-19 09:42:00,1.90687,1.90689,1.90662,1.90688,10000000.0
2006-10-19 09:43:00,1.90709,1.90719,1.90701,1.90719,11000000.0
2006-10-19 09:44:00,1.90696,1.90696,1.90657,1.90657,8000000.0
2006-10-19 09:45:00,1.90644,1.90652,1.90638,1.90644,7000000.0
2006-10-19 09:46:00,1.90647,1.90647,1.90605,1.90638,11000000.0
2006-10-19 09:47:00,1.90634,1.90643,1.90627,1.90636,9000000.0
2006-10-19 09:48:00,1.90624,1.90629,1.9062,1.90629,7000000.0
2006-10-19 09:49:00,1.90621,1.90637,1.90617,1.90637,11000000.0
2006-10-19 09:50:00,1.90643,1.90643,1.9063,1.9064,8000000.0
2006-10-19 09:51:00,1.90641,1.90657,1.90638,1.90657,8000000.0
2006-10-19 09:52:00,1.90648,1.90648,1.90632,1.90641,8000000.0
2006-10-19 09:54:00,1.9064,1.9064,1.90628,1.9063,4000000.0
2006-10-19 09:55:00,1.90641,1.90641,1.9062,1.90623,8000000.0
2006-10-19 09:56:00,1.90614,1.90637,1.90614,1.90636,10000000.0
2006-10-19 09:57:00,1.90644,1.9067,1.90642,1.90642,8000000.0
2006-10-19 09:58:00,1.90634,1.90641,1.90629,1.90639,8000000.0
2006-10-19 09:59:00,1.90671,1.90676,1.90664,1.90665,10000000.0
2006-10-19 10:00:00,1.90663,1.90663,1.90646,1.90658,10000000.0
2006-10-19 10:01:00,1.90649,1.90649,1.90628,1.90636,10000000.0
2006-10-19 10:02:00,1.90634,1.90634,1.90622,1.90622,10000000.0
2006-10-19 10:03:00,1.90615,1.90628,1.90614,1.90623,7000000.0
2006-10-19 10:04:00,1.90617,1.90617,1.90601,1.90601,7000000.0
2006-10-19 10:05:00,1.90603,1.90606,1.90594,1.90597,11000000.0
2006-10-19 10:06:00,1.90606,1.90609,1.90602,1.90605,7000000.0
2006-10-19 10:07:00,1.90602,1.90612,1.90587,1.90594,7000000.0
2006-10-19 10:08:00,1.90598,1.90608,1.90594,1.906,7000000.0
2006-10-19 10:09:00,1.9059,1.90602,1.90589,1.90589,7000000.0
2006-10-19 10:10:00,1.90581,1.90591,1.90579,1.90581,7000000.0
2006-10-19 10:11:00,1.90583,1.90583,1.90568,1.9057,7000000.0
2006-10-19 10:12:00,1.90567,1.9057,1.9052,1.90557,8000000.0
2006-10-19 10:13:00,1.90553,1.90553,1.90535,1.90535,8000000.0
2006-10-19 10:14:00,1.90542,1.90551,1.90525,1.90551,7000000.0
2006-10-19 10:15:00,1.90552,1.90567,1.90544,1.90563,10000000.0
2006-10-19 10:16:00,1.90569,1.90577,1.90563,1.90566,7000000.0
2006-10-19 10:17:00,1.90551,1.90552,1.90527,1.90539,11000000.0
2006-10-19 10:18:00,1.90545,1.90556,1.90538,1.90538,8000000.0
2006-10-19 10:19:00,1.90557,1.90561,1.90549,1.90559,9000000.0
2006-10-19 10:20:00,1.90579,1.90592,1.90579,1.90587,7000000.0
2006-10-19 10:21:00,1.90588,1.90595,1.90583,1.90583,8000000.0
2006-10-19 10:22:00,1.90565,1.90582,1.90562,1.90582,7000000.0
2006-10-19 10:23:00,1.90559,1.90579,1.90559,1.90571,7000000.0
2006-10-19 10:25:00,1.90583,1.90583,1.90558,1.90579,9000000.0
2006-10-19 10:26:00,1.90592,1.90595,1.90583,1.90594,11000000.0
2006-10-19 10:27:00,1.90582,1.90585,1.9056,1.90585,8000000.0
2006-10-19 10:28:00,1.90577,1.90595,1.90576,1.90595,9000000.0
2006-10-19 10:29:00,1.90586,1.90586,1.90551,1.90569,8000000.0
2006-10-19 10:30:00,1.90537,1.90569,1.90537,1.90562,8000000.0
2006-10-19 10:31:00,1.9058,1.90597,1.90567,1.90585,7000000.0
2006-10-19 10:32:00,1.90583,1.906,1.90568,1.906,9000000.0
2006-10-19 10:33:00,1.906,1.90617,1.906,1.90613,7000000.0
2006-10-19 10:34:00,1.90602,1.90602,1.9058,1.90589,7000000.0
2006-10-19 10:35:00,1.90579,1.90592,1.90577,1.90589,7000000.0
2006-10-19 10:36:00,1.90584,1.90602,1.90581,1.90594,8000000.0
2006-10-19 10:37:00,1.906,1.90617,1.90597,1.90597,8000000.0
2006-10-19 10:38:00,1.90608,1.90608,1.90588,1.9059,10000000.0
2006-10-19 10:39:00,1.90597,1.90617,1.9059,1.90617,8000000.0
2006-10-19 10:40:00,1.90618,1.90618,1.90604,1.90612,7000000.0
2006-10-19 10:41:00,1.90615,1.90615,1.90564,1.90564,9000000.0
2006-10-19 10:43:00,1.90585,1.90594,1.90571,1.90589,10000000.0
2006-10-19 10:44:00,1.90582,1.90595,1.90582,1.90587,7000000.0
2006-10-19 10:45:00,1.90596,1.90606,1.9059,1.90599,8000000.0
2006-10-19 10:46:00,1.9061,1.90624,1.90605,1.90618,8000000.0
2006-10-19 10:47:00,1.90621,1.90625,1.90589,1.90599,7000000.0
2006-10-19 10:48:00,1.9061,1.9062,1.9061,1.90617,8000000.0
2006-10-19 10:49:00,1.90629,1.90633,1.90617,1.90629,9000000.0
2006-10-19 10:50:00,1.90648,1.90667,1.90641,1.90667,8000000.0
2006-10-19 10:51:00,1.90673,1.90675,1.90657,1.90667,9000000.0
2006-10-19 10:52:00,1.90675,1.90722,1.90675,1.90722,8000000.0
2006-10-19 10:54:00,1.90743,1.90743,1.90729,1.90729,10000000.0
2006-10-19 10:55:00,1.90744,1.90749,1.90744,1.90746,7000000.0
2006-10-19 10:56:00,1.9074,1.90774,1.90579,1.90774,7000000.0
2006-10-19 10:57:00,1.90776,1.90781,1.90763,1.90763,8000000.0
2006-10-19 10:58:00,1.90772,1.9078,1.90767,1.90771,7000000.0
2006-10-19 10:59:00,1.9074,1.90768,1.9074,1.90768,11000000.0
2006-10-19 11:00:00,1.90803,1.90909,1.90737,1.90737,7000000.0
2006-10-19 11:01:00,1.9089,1.90899,1.9089,1.90899,8000000.0
2006-10-19 11:02:00,1.90888,1.90888,1.90869,1.90872,7000000.0
2006-10-19 11:03:00,1.90858,1.90858,1.90832,1.90832,11000000.0
2006-10-19 11:04:00,1.9083,1.90839,1.90824,1.90824,11000000.0
2006-10-19 11:05:00,1.90836,1.90847,1.90831,1.90843,7000000.0
2006-10-19 11:06:00,1.90821,1.90837,1.9082,1.90834,8000000.0
2006-10-19 11:07:00,1.90835,1.90835,1.90793,1.90793,7000000.0
2006-10-19 11:08:00,1.9078,1.90796,1.9078,1.90787,9000000.0
2006-10-19 11:09:00,1.90778,1.9078,1.90768,1.9078,8000000.0
2006-10-19 11:10:00,1.90785,1.90793,1.90774,1.90793,8000000.0
2006-10-19 11:11:00,1.90789,1.90794,1.90776,1.90779,10000000.0
2006-10-19 11:12:00,1.90777,1.90788,1.90777,1.90788,7000000.0
2006-10-19 11:13:00,1.90786,1.90786,1.90745,1.9078,11000000.0
2006-10-19 11:16:00,1.9078,1.9078,1.90769,1.90773,7000000.0
2006-10-19 11:17:00,1.90769,1.90777,1.9076,1.90761,7000000.0
2006-10-19 11:18:00,1.90774,1.90777,1.90753,1.90764,10000000.0
2006-10-19 11:19:00,1.90752,1.90762,1.90747,1.90754,11000000.0
2006-10-19 11:20:00,1.90748,1.90749,1.90733,1.9074,8000000.0
2006-10-19 11:21:00,1.90749,1.90754,1.90738,1.90744,7000000.0
2006-10-19 11:22:00,1.9074,1.90755,1.90728,1.90755,8000000.0
2006-10-19 11:23:00,1.90768,1.9078,1.90763,1.9078,8000000.0
2006-10-19 11:24:00,1.90787,1.90791,1.90785,1.90791,7000000.0
2006-10-19 11:25:00,1.90791,1.90801,1.9079,1.90793,8000000.0
2006-10-19 11:26:00,1.90795,1.90797,1.90774,1.90779,11000000.0
2006-10-19 11:27:00,1.90773,1.90773,1.90754,1.90764,8000000.0
2006-10-19 11:28:00,1.9077,1.90773,1.90765,1.90773,7000000.0
2006-10-19 11:29:00,1.90772,1.90795,1.90769,1.90795,8000000.0
2006-10-19 11:30:00,1.90804,1.90818,1.90802,1.90818,7000000.0
2006-10-19 11:31:00,1.90798,1.90801,1.90785,1.90785,11000000.0
2006-10-19 11:32:00,1.90797,1.90839,1.90797,1.90839,11000000.0
2006-10-19 11:33:00,1.90841,1.90841,1.90823,1.90838,7000000.0
2006-10-19 11:34:00,1.90826,1.90843,1.90816,1.90843,7000000.0
2006-10-19 11:35:00,1.90849,1.90849,1.90832,1.90845,10000000.0
2006-10-19 11:37:00,1.90803,1.9085,1.90803,1.90833,8000000.0
2006-10-19 11:38:00,1.90832,1.90832,1.90823,1.90828,9000000.0
2006-10-19 11:39:00,1.90817,1.90848,1.90817,1.90848,9000000.0
2006-10-19 11:40:00,1.90853,1.90855,1.90841,1.90855,11000000.0
2006-10-19 11:41:00,1.90861,1.90861,1.90845,1.90854,11000000.0
2006-10-19 11:42:00,1.90853,1.90876,1.90848,1.90876,11000000.0
2006-10-19 11:43:00,1.9088,1.90891,1.90875,1.90881,7000000.0
2006-10-19 11:44:00,1.9091,1.9091,1.90896,1.90896,7000000.0
2006-10-19 11:45:00,1.90878,1.909,1.90878,1.909,11000000.0
2006-10-19 11:46:00,1.90896,1.909,1.90881,1.90883,7000000.0
2006-10-19 11:47:00,1.90892,1.90913,1.90892,1.90902,9000000.0
2006-10-19 11:48:00,1.9089,1.90904,1.90884,1.90901,10000000.0
2006-10-19 11:49:00,1.90896,1.90906,1.90894,1.90905,7000000.0
2006-10-19 11:50:00,1.90911,1.90911,1.90896,1.90896,7000000.0
2006-10-19 11:51:00,1.90897,1.90914,1.90874,1.90906,8000000.0
2006-10-19 11:52:00,1.90908,1.90914,1.90899,1.90914,10000000.0
2006-10-19 11:53:00,1.90937,1.90941,1.90924,1.90924,10000000.0
2006-10-19 11:54:00,1.90913,1.90919,1.90905,1.90913,9000000.0
2006-10-19 11:55:00,1.90905,1.90905,1.90898,1.909,8000000.0
2006-10-19 11:56:00,1.90891,1.90906,1.90891,1.90906,11000000.0
2006-10-19 11:57:00,1.90909,1.90913,1.90896,1.90902,8000000.0
2006-10-19 11:58:00,1.90914,1.90923,1.90909,1.90913,9000000.0
2006-10-19 11:59:00,1.90895,1.90895,1.90879,1.90882,7000000.0
2006-10-19 12:00:00,1.90892,1.90899,1.90884,1.9089,7000000.0
2006-10-19 12:01:00,1.90892,1.90892,1.90843,1.90843,10000000.0
2006-10-19 12:02:00,1.90844,1.90857,1.90831,1.90857,10000000.0
2006-10-19 12:03:00,1.90844,1.90849,1.90835,1.90844,7000000.0
2006-10-19 12:04:00,1.90845,1.90846,1.90835,1.90842,9000000.0
2006-10-19 12:05:00,1.9084,1.90854,1.9083,1.90854,11000000.0
2006-10-19 12:06:00,1.90863,1.90879,1.90848,1.90848,7000000.0
2006-10-19 12:07:00,1.9085,1.90867,1.90847,1.90847,7000000.0
2006-10-19 12:08:00,1.90844,1.90851,1.90836,1.90841,9000000.0
2006-10-19 12:09:00,1.90844,1.90853,1.90829,1.90849,8000000.0
2006-10-19 12:12:00,1.90858,1.90874,1.9085,1.90865,7000000.0
2006-10-19 12:14:00,1.90864,1.9087,1.9086,1.90865,8000000.0
2006-10-19 12:15:00,1.90846,1.90859,1.90838,1.90859,8000000.0
2006-10-19 12:16:00,1.90831,1.90868,1.90831,1.90868,8000000.0
2006-10-19 12:17:00,1.90872,1.90877,1.90866,1.90876,8000000.0
2006-10-19 12:18:00,1.90853,1.90853,1.90838,1.90838,11000000.0
2006-10-19 12:19:00,1.90828,1.90844,1.90828,1.9084,9000000.0
2006-10-19 12:22:00,1.90814,1.90833,1.90805,1.9083,8000000.0
2006-10-19 12:23:00,1.90805,1.90819,1.90794,1.90794,7000000.0
2006-10-19 12:27:00,1.90804,1.90804,1.90779,1.9078,10000000.0
2006-10-19 12:28:00,1.90786,1.90795,1.90777,1.90792,9000000.0
2006-10-19 12:30:00,1.90776,1.90778,1.9076,1.90778,7000000.0
2006-10-19 12:31:00,1.90779,1.90781,1.90764,1.90777,11000000.0
2006-10-19 12:32:00,1.90765,1.90765,1.90752,1.90752,7000000.0
2006-10-19 12:33:00,1.90764,1.90774,1.90752,1.90752,7000000.0
2006-10-19 12:34:00,1.90748,1.90765,1.90747,1.90765,7000000.0
2006-10-19 12:35:00,1.90763,1.90763,1.90755,1.90755,8000000.0
2006-10-19 12:36:00,1.90766,1.90766,1.90752,1.9076,8000000.0
2006-10-19 12:37:00,1.90739,1.90761,1.90739,1.90761,9000000.0
2006-10-19 12:38:00,1.90754,1.90772,1.90742,1.90764,8000000.0
2006-10-19 12:39:00,1.90753,1.90753,1.9074,1.90741,9000000.0
2006-10-19 12:40:00,1.90745,1.90751,1.90729,1.90738,7000000.0
2006-10-19 12:42:00,1.90742,1.9075,1.90737,1.90745,9000000.0
2006-10-19 12:43:00,1.90732,1.90752,1.90725,1.90725,9000000.0
2006-10-19 12:44:00,1.90753,1.90768,1.90744,1.90768,8000000.0
2006-10-19 12:45:00,1.90773,1.90779,1.90734,1.90772,10000000.0
2006-10-19 12:46:00,1.90776,1.90798,1.90776,1.9079,9000000.0
2006-10-19 12:47:00,1.90801,1.90816,1.90793,1.90816,10000000.0
2006-10-19 12:48:00,1.90791,1.9081,1.9079,1.9079,11000000.0
2006-10-19 12:50:00,1.90787,1.90795,1.90773,1.90787,7000000.0
2006-10-19 12:51:00,1.90791,1.90792,1.90777,1.90788,8000000.0
2006-10-19 12:52:00,1.90791,1.90795,1.90759,1.90795,11000000.0
2006-10-19 12:53:00,1.90803,1.90818,1.90803,1.90817,8000000.0
2006-10-19 12:54:00,1.90821,1.90822,1.90798,1.90798,7000000.0
2006-10-19 12:55:00,1.90796,1.90796,1.90781,1.90783,8000000.0
2006-10-19 12:56:00,1.90783,1.90783,1.9076,1.9076,7000000.0
2006-10-19 12:57:00,1.90749,1.9077,1.90744,1.9077,7000000.0
2006-10-19 12:58:00,1.90767,1.90772,1.90761,1.90763,8000000.0
2006-10-19 12:59:00,1.9076,1.90762,1.90747,1.90759,7000000.0
2006-10-19 13:00:00,1.90762,1.90784,1.90762,1.9078,8000000.0
2006-10-19 13:02:00,1.90797,1.90797,1.90779,1.90792,7000000.0
2006-10-19 13:03:00,1.9079,1.90798,1.90781,1.90792,8000000.0
2006-10-19 13:04:00,1.90788,1.90796,1.90788,1.90793,7000000.0
2006-10-19 13:05:00,1.90787,1.908,1.90778,1.90798,8000000.0
2006-10-19 13:07:00,1.90792,1.90792,1.90774,1.90785,7000000.0
2006-10-19 13:08:00,1.90768,1.9077,1.90741,1.90745,10000000.0
2006-10-19 13:09:00,1.90748,1.90752,1.90726,1.90745,7000000.0
2006-10-19 13:10:00,1.90758,1.90772,1.90743,1.90772,9000000.0
2006-10-19 13:11:00,1.90802,1.90802,1.9077,1.90793,8000000.0
2006-10-19 13:12:00,1.90784,1.90798,1.90769,1.90798,8000000.0
2006-10-19 13:13:00,1.90796,1.90814,1.90791,1.90814,9000000.0
2006-10-19 13:14:00,1.90815,1.90822,1.90799,1.90822,7000000.0
2006-10-19 13:15:00,1.90822,1.90822,1.90784,1.90797,8000000.0
2006-10-19 13:16:00,1.90782,1.90793,1.90774,1.90792,8000000.0
2006-10-19 13:17:00,1.90787,1.90787,1.90766,1.90787,9000000.0
2006-10-19 13:18:00,1.90791,1.90791,1.90763,1.90772,10000000.0
2006-10-19 13:20:00,1.9078,1.9078,1.90759,1.90777,8000000.0
2006-10-19 13:22:00,1.90788,1.9081,1.90779,1.9081,11000000.0
2006-10-19 13:23:00,1.90804,1.90854,1.90804,1.90854,8000000.0
2006-10-19 13:24:00,1.90851,1.90851,1.90798,1.90798,7000000.0
2006-10-19 13:25:00,1.90769,1.90793,1.90769,1.90777,11000000.0
2006-10-19 13:26:00,1.90779,1.90785,1.90773,1.90773,10000000.0
2006-10-19 13:27:00,1.90756,1.90774,1.9075,1.90774,8000000.0
2006-10-19 13:28:00,1.90765,1.90765,1.90728,1.90732,21000000.0
2006-10-19 13:29:00,1.90716,1.9073,1.90716,1.9073,17000000.0
2006-10-19 13:30:00,1.90732,1.90743,1.90732,1.90742,7000000.0
2006-10-19 13:31:00,1.90743,1.90744,1.9074,1.90743,9000000.0
2006-10-19 13:32:00,1.90736,1.90736,1.90726,1.90729,14000000.0
2006-10-19 13:33:00,1.90734,1.90743,1.90734,1.90736,14000000.0
2006-10-19 13:34:00,1.90729,1.90738,1.90727,1.90737,31000000.0
2006-10-19 13:35:00,1.90737,1.90745,1.90737,1.9074,17000000.0
2006-10-19 13:36:00,1.90721,1.90721,1.90702,1.90702,24000000.0
2006-10-19 13:37:00,1.90716,1.90716,1.90704,1.90707,10000000.0
2006-10-19 13:38:00,1.90693,1.90703,1.9068,1.90689,18000000.0
2006-10-19 13:39:00,1.90692,1.90698,1.90686,1.90687,15000000.0
2006-10-19 13:40:00,1.90686,1.90696,1.90678,1.90696,29000000.0
2006-10-19 13:41:00,1.90714,1.90732,1.9071,1.90732,13000000.0
2006-10-19 13:42:00,1.9073,1.90734,1.90726,1.90733,6000000.0
2006-10-19 13:43:00,1.9074,1.90752,1.90737,1.90747,10000000.0
2006-10-19 13:44:00,1.90752,1.90763,1.90737,1.90763,26000000.0
2006-10-19 13:47:00,1.90766,1.9079,1.90766,1.9079,17000000.0
2006-10-19 13:48:00,1.90794,1.90794,1.90787,1.90789,22000000.0
2006-10-19 13:49:00,1.90779,1.90779,1.90771,1.90771,24000000.0
2006-10-19 13:50:00,1.90784,1.9079,1.90775,1.9079,15000000.0
2006-10-19 13:51:00,1.90787,1.90787,1.90781,1.90785,22000000.0
2006-10-19 13:52:00,1.90794,1.90794,1.90772,1.9079,32000000.0
2006-10-19 13:53:00,1.90789,1.90789,1.9077,1.9077,28000000.0
2006-10-19 13:54:00,1.90782,1.90793,1.90782,1.90791,31000000.0
2006-10-19 13:55:00,1.908,1.90828,1.908,1.90828,20000000.0
2006-10-19 13:56:00,1.90813,1.90813,1.90799,1.90808,24000000.0
2006-10-19 13:57:00,1.90808,1.9082,1.90803,1.9082,34000000.0
2006-10-19 13:58:00,1.90817,1.90817,1.9081,1.90812,16000000.0
2006-10-19 13:59:00,1.90808,1.90808,1.90797,1.90797,30000000.0
2006-10-19 14:00:00,1.90799,1.90814,1.90799,1.908,39000000.0
2006-10-19 14:01:00,1.90801,1.90801,1.90789,1.90789,30000000.0
2006-10-19 14:02:00,1.90773,1.90779,1.90773,1.90779,19000000.0
2006-10-19 14:04:00,1.90769,1.90771,1.90764,1.90771,33000000.0
2006-10-19 14:06:00,1.90784,1.90794,1.90776,1.90794,31000000.0
2006-10-19 14:07:00,1.90789,1.90801,1.90783,1.908,31000000.0
2006-10-19 14:08:00,1.90791,1.90792,1.90775,1.90782,27000000.0
2006-10-19 14:09:00,1.90769,1.90771,1.90758,1.90767,27000000.0
2006-10-19 14:10:00,1.90763,1.90774,1.9076,1.90773,24000000.0
2006-10-19 14:11:00,1.90764,1.90764,1.9075,1.90758,21000000.0
2006-10-19 14:12:00,1.90743,1.90756,1.90741,1.90742,22000000.0
2006-10-19 14:13:00,1.90746,1.90746,1.90724,1.90728,13000000.0
2006-10-19 14:14:00,1.90714,1.90723,1.907,1.90706,21000000.0
2006-10-19 14:15:00,1.90717,1.9073,1.90699,1.90707,25000000.0
2006-10-19 14:16:00,1.90716,1.90745,1.90716,1.90719,26000000.0
2006-10-19 14:17:00,1.90733,1.90733,1.90727,1.90731,32000000.0
2006-10-19 14:18:00,1.90733,1.90733,1.90724,1.90724,27000000.0
2006-10-19 14:20:00,1.90732,1.90746,1.9073,1.90736,32000000.0
2006-10-19 14:21:00,1.90735,1.90747,1.90727,1.90743,39000000.0
2006-10-19 14:22:00,1.90742,1.90749,1.90729,1.9074,22000000.0
2006-10-19 14:23:00,1.90742,1.9076,1.90737,1.90758,40000000.0
2006-10-19 14:24:00,1.90768,1.90775,1.9076,1.90775,10000000.0
2006-10-19 14:25:00,1.90767,1.90767,1.90737,1.90746,35000000.0
2006-10-19 14:26:00,1.9075,1.90764,1.90739,1.90748,18000000.0
2006-10-19 14:27:00,1.90741,1.90768,1.90741,1.90768,28000000.0
2006-10-19 14:28:00,1.90778,1.90807,1.90766,1.90777,21000000.0
2006-10-19 14:29:00,1.90777,1.9079,1.90763,1.9079,16000000.0
2006-10-19 14:30:00,1.90756,1.90763,1.90732,1.90732,25000000.0
2006-10-19 14:31:00,1.90701,1.90723,1.90701,1.90723,26000000.0
2006-10-19 14:32:00,1.9075,1.90756,1.90738,1.90749,32000000.0
2006-10-19 14:33:00,1.90735,1.90735,1.90715,1.90715,20000000.0
2006-10-19 14:34:00,1.90715,1.90715,1.90692,1.90698,25000000.0
2006-10-19 14:35:00,1.90697,1.90697,1.90671,1.90671,23000000.0
2006-10-19 14:36:00,1.90636,1.90636,1.90617,1.90617,11000000.0
2006-10-19 14:37:00,1.90617,1.90635,1.90617,1.90626,41000000.0
2006-10-19 14:38:00,1.90624,1.90631,1.90608,1.90608,54000000.0
2006-10-19 14:39:00,1.90603,1.90619,1.906,1.90619,36000000.0
2006-10-19 14:40:00,1.90626,1.90626,1.90611,1.90611,36000000.0
2006-10-19 14:41:00,1.90623,1.90641,1.90623,1.90641,41000000.0
2006-10-19 14:42:00,1.9065,1.90655,1.90646,1.90646,19000000.0
2006-10-19 14:43:00,1.90642,1.90645,1.90629,1.90629,20000000.0
2006-10-19 14:44:00,1.90613,1.90618,1.90608,1.90618,25000000.0
2006-10-19 14:45:00,1.90612,1.90612,1.90601,1.90602,33000000.0
2006-10-19 14:46:00,1.90603,1.90621,1.90603,1.90621,11000000.0
2006-10-19 14:47:00,1.90628,1.90657,1.90628,1.90657,7000000.0
2006-10-19 14:48:00,1.90653,1.90653,1.9064,1.90649,21000000.0
2006-10-19 14:49:00,1.9063,1.90654,1.9063,1.90653,32000000.0
2006-10-19 14:50:00,1.9066,1.90665,1.90659,1.90663,33000000.0
2006-10-19 14:51:00,1.90676,1.90688,1.90675,1.90688,37000000.0
2006-10-19 14:52:00,1.90695,1.90721,1.90695,1.90721,17000000.0
2006-10-19 14:53:00,1.90727,1.90747,1.90727,1.90747,22000000.0
2006-10-19 14:54:00,1.9076,1.90769,1.9076,1.90769,17000000.0
2006-10-19 14:55:00,1.9077,1.9077,1.90748,1.90748,7000000.0
2006-10-19 14:56:00,1.90737,1.90749,1.90733,1.90734,21000000.0
2006-10-19 14:57:00,1.90731,1.90742,1.90731,1.90742,12000000.0
2006-10-19 14:58:00,1.90723,1.90753,1.90721,1.90723,31000000.0
2006-10-19 14:59:00,1.90744,1.90764,1.90744,1.90764,20000000.0
2006-10-19 15:00:00,1.90765,1.90765,1.90756,1.90761,32000000.0
2006-10-19 15:01:00,1.90757,1.90757,1.90726,1.90742,14000000.0
2006-10-19 15:02:00,1.9073,1.90758,1.90722,1.90724,26000000.0
2006-10-19 15:03:00,1.90744,1.90763,1.90744,1.90763,30000000.0
2006-10-19 15:04:00,1.90757,1.90757,1.90731,1.90743,29000000.0
2006-10-19 15:05:00,1.9074,1.90754,1.90737,1.9074,28000000.0
2006-10-19 15:06:00,1.90742,1.90755,1.90741,1.90747,16000000.0
2006-10-19 15:07:00,1.90759,1.90759,1.90749,1.9075,26000000.0
2006-10-19 15:08:00,1.90744,1.90754,1.90744,1.9075,25000000.0
2006-10-19 15:09:00,1.90759,1.9076,1.9074,1.90756,34000000.0
2006-10-19 15:10:00,1.90744,1.90764,1.90743,1.90764,36000000.0
2006-10-19 15:11:00,1.90767,1.90771,1.90757,1.9076,27000000.0
2006-10-19 15:13:00,1.90754,1.90761,1.90753,1.90754,41000000.0
2006-10-19 15:14:00,1.90751,1.90755,1.90743,1.9075,30000000.0
2006-10-19 15:15:00,1.90755,1.90768,1.90753,1.90768,21000000.0
2006-10-19 15:16:00,1.90768,1.90773,1.90768,1.90768,9000000.0
2006-10-19 15:17:00,1.90767,1.9078,1.90767,1.9078,26000000.0
2006-10-19 15:18:00,1.90788,1.90804,1.90788,1.90804,10000000.0
2006-10-19 15:19:00,1.90815,1.90837,1.90815,1.90831,16000000.0
2006-10-19 15:20:00,1.90844,1.90851,1.9084,1.9084,20000000.0
2006-10-19 15:21:00,1.90839,1.90848,1.90837,1.90848,12000000.0
2006-10-19 15:22:00,1.90856,1.90899,1.90856,1.90899,22000000.0
2006-10-19 15:23:00,1.90901,1.90901,1.90892,1.90893,36000000.0
2006-10-19 15:24:00,1.90891,1.90891,1.90867,1.90867,8000000.0
2006-10-19 15:25:00,1.90862,1.90898,1.90862,1.90898,14000000.0
2006-10-19 15:26:00,1.90921,1.90997,1.90921,1.9099,40000000.0
2006-10-19 15:27:00,1.91,1.91,1.90978,1.9098,32000000.0
2006-10-19 15:28:00,1.91002,1.91004,1.90983,1.90988,55000000.0
2006-10-19 15:29:00,1.90957,1.90957,1.90759,1.90934,47000000.0
2006-10-19 15:30:00,1.90744,1.90928,1.90743,1.90918,71000000.0
2006-10-19 15:31:00,1.90911,1.90914,1.90906,1.90909,58000000.0
2006-10-19 15:32:00,1.90915,1.90923,1.90913,1.90915,25000000.0
2006-10-19 15:33:00,1.90921,1.90928,1.90921,1.90926,32000000.0
2006-10-19 15:34:00,1.90931,1.90941,1.9093,1.90935,22000000.0
2006-10-19 15:35:00,1.90946,1.90958,1.90927,1.90942,30000000.0
2006-10-19 15:36:00,1.90942,1.90953,1.90933,1.90953,23000000.0
2006-10-19 15:37:00,1.90961,1.90969,1.90959,1.90969,24000000.0
2006-10-19 15:38:00,1.90967,1.90971,1.90955,1.90967,61000000.0
2006-10-19 15:39:00,1.90968,1.9097,1.90949,1.90955,40000000.0
2006-10-19 15:40:00,1.90959,1.90974,1.90954,1.90954,37000000.0
2006-10-19 15:41:00,1.9096,1.9098,1.90952,1.90978,43000000.0
2006-10-19 15:42:00,1.9099,1.91018,1.9099,1.91013,41000000.0
2006-10-19 15:43:00,1.91044,1.91086,1.91044,1.91086,30000000.0
2006-10-19 15:44:00,1.91091,1.91091,1.91079,1.91081,29000000.0
2006-10-19 15:45:00,1.91092,1.91129,1.91092,1.91129,36000000.0
2006-10-19 15:46:00,1.91148,1.91189,1.91148,1.91183,24000000.0
2006-10-19 15:47:00,1.91178,1.91178,1.91146,1.91146,31000000.0
2006-10-19 15:48:00,1.91137,1.91149,1.91137,1.91149,33000000.0
2006-10-19 15:49:00,1.91133,1.91137,1.91123,1.91137,25000000.0
2006-10-19 15:50:00,1.91162,1.91193,1.91162,1.91193,11000000.0
2006-10-19 15:51:00,1.91213,1.91223,1.91198,1.91205,37000000.0
2006-10-19 15:52:00,1.91208,1.91208,1.91178,1.91178,23000000.0
2006-10-19 15:53:00,1.91171,1.91172,1.91164,1.91165,15000000.0
2006-10-19 15:54:00,1.9115,1.9115,1.91125,1.91126,26000000.0
2006-10-19 15:55:00,1.91122,1.91125,1.9111,1.9111,33000000.0
2006-10-19 15:56:00,1.9108,1.9108,1.91064,1.91075,6000000.0
2006-10-19 15:57:00,1.91081,1.91095,1.91078,1.9109,34000000.0
2006-10-19 15:58:00,1.91087,1.91103,1.91077,1.91103,24000000.0
2006-10-19 15:59:00,1.91095,1.91095,1.91075,1.91075,23000000.0
2006-10-19 16:00:00,1.91073,1.911,1.91073,1.91091,51000000.0
2006-10-19 16:01:00,1.91084,1.91084,1.91064,1.91064,31000000.0
2006-10-19 16:02:00,1.91041,1.91055,1.91035,1.91048,29000000.0
2006-10-19 16:03:00,1.91059,1.91071,1.91059,1.91066,51000000.0
2006-10-19 16:04:00,1.91073,1.91101,1.91071,1.91101,38000000.0
2006-10-19 16:05:00,1.91091,1.91096,1.91079,1.91096,37000000.0
2006-10-19 16:06:00,1.9109,1.9109,1.91063,1.91063,33000000.0
2006-10-19 16:07:00,1.91056,1.91079,1.91056,1.91079,37000000.0
2006-10-19 16:08:00,1.91104,1.91125,1.91104,1.91123,37000000.0
2006-10-19 16:09:00,1.91114,1.91125,1.91111,1.91112,44000000.0
2006-10-19 16:10:00,1.91111,1.91119,1.9111,1.91111,41000000.0
2006-10-19 16:11:00,1.91109,1.9112,1.91101,1.91117,27000000.0
2006-10-19 16:12:00,1.91114,1.91114,1.91102,1.91104,22000000.0
2006-10-19 16:13:00,1.91094,1.91099,1.9109,1.91099,38000000.0
2006-10-19 16:14:00,1.91106,1.91124,1.91106,1.91119,41000000.0
2006-10-19 16:15:00,1.91145,1.91145,1.9112,1.91122,42000000.0
2006-10-19 16:17:00,1.91111,1.91111,1.9109,1.9109,22000000.0
2006-10-19 16:18:00,1.91074,1.91078,1.91065,1.91065,49000000.0
2006-10-19 16:19:00,1.91059,1.9106,1.91047,1.91047,27000000.0
2006-10-19 16:20:00,1.91047,1.91061,1.91047,1.91061,52000000.0
2006-10-19 16:21:00,1.91087,1.91101,1.91083,1.91088,37000000.0
2006-10-19 16:22:00,1.91082,1.91102,1.91078,1.91102,50000000.0
2006-10-19 16:23:00,1.91099,1.911,1.91083,1.91094,48000000.0
2006-10-19 16:24:00,1.91085,1.91095,1.91082,1.91085,44000000.0
2006-10-19 16:26:00,1.91081,1.91092,1.91081,1.91092,41000000.0
2006-10-19 16:27:00,1.91108,1.91113,1.91101,1.91113,46000000.0
2006-10-19 16:28:00,1.91109,1.9112,1.91099,1.9112,34000000.0
2006-10-19 16:29:00,1.91117,1.91117,1.91101,1.91111,24000000.0
2006-10-19 16:30:00,1.91108,1.91113,1.91095,1.91109,43000000.0
2006-10-19 16:31:00,1.91109,1.91113,1.91092,1.91099,36000000.0
2006-10-19 16:32:00,1.91086,1.911,1.91082,1.91086,34000000.0
2006-10-19 16:33:00,1.91079,1.91086,1.91067,1.91072,41000000.0
2006-10-19 16:34:00,1.9109,1.91133,1.9109,1.91132,29000000.0
2006-10-19 16:35:00,1.91136,1.91139,1.91122,1.91133,53000000.0
2006-10-19 16:36:00,1.91263,1.91308,1.91263,1.91308,43000000.0
2006-10-19 16:37:00,1.91323,1.91323,1.91293,1.91293,56000000.0
2006-10-19 16:38:00,1.91291,1.91296,1.91277,1.91286,34000000.0
2006-10-19 16:39:00,1.91282,1.91282,1.91258,1.91276,43000000.0
2006-10-19 16:40:00,1.91294,1.91315,1.91288,1.91295,63000000.0
2006-10-19 16:41:00,1.91292,1.9131,1.91279,1.91291,44000000.0
2006-10-19 16:42:00,1.913,1.91304,1.9128,1.91304,57000000.0
2006-10-19 16:43:00,1.91328,1.91369,1.91328,1.91363,20000000.0
2006-10-19 16:44:00,1.91374,1.91376,1.91354,1.91354,34000000.0
2006-10-19 16:45:00,1.91348,1.91348,1.91318,1.91319,41000000.0
2006-10-19 16:46:00,1.91325,1.9134,1.91319,1.9134,59000000.0
2006-10-19 16:47:00,1.91336,1.91338,1.91313,1.91334,55000000.0
2006-10-19 16:48:00,1.91343,1.91353,1.9133,1.91332,46000000.0
2006-10-19 16:49:00,1.91332,1.91348,1.91327,1.91341,35000000.0
2006-10-19 16:50:00,1.91326,1.91333,1.91303,1.91316,45000000.0
2006-10-19 16:51:00,1.91287,1.91287,1.91274,1.91283,30000000.0
2006-10-19 16:52:00,1.91297,1.91299,1.9129,1.91299,30000000.0
2006-10-19 16:53:00,1.91302,1.91304,1.91293,1.91304,19000000.0
2006-10-19 16:54:00,1.913,1.91318,1.91298,1.91318,18000000.0
2006-10-19 16:55:00,1.9134,1.91349,1.91339,1.91347,40000000.0
2006-10-19 16:56:00,1.91357,1.91357,1.91345,1.91346,37000000.0
2006-10-19 16:57:00,1.91322,1.91322,1.91301,1.91314,17000000.0
2006-10-19 16:58:00,1.91313,1.91313,1.91303,1.91307,45000000.0
2006-10-19 16:59:00,1.91288,1.91294,1.91264,1.91264,39000000.0
2006-10-19 17:00:00,1.91244,1.91263,1.91244,1.91263,47000000.0
2006-10-19 17:01:00,1.91289,1.91334,1.91289,1.91334,26000000.0
2006-10-19 17:02:00,1.91329,1.91329,1.91283,1.91283,33000000.0
2006-10-19 17:03:00,1.91275,1.91296,1.91269,1.91287,33000000.0
2006-10-19 17:04:00,1.91273,1.91288,1.91273,1.91288,37000000.0
2006-10-19 17:05:00,1.91293,1.91298,1.91283,1.91284,35000000.0
2006-10-19 17:06:00,1.91287,1.91296,1.91281,1.91294,46000000.0
2006-10-19 17:07:00,1.91301,1.91333,1.91301,1.91332,33000000.0
2006-10-19 17:08:00,1.91342,1.91342,1.91317,1.9132,45000000.0
2006-10-19 17:09:00,1.91328,1.91328,1.91321,1.91323,47000000.0
2006-10-19 17:10:00,1.91313,1.91323,1.91313,1.91318,6000000.0
2006-10-19 17:11:00,1.91315,1.9132,1.91311,1.91314,44000000.0
2006-10-19 17:12:00,1.91327,1.91341,1.91318,1.91322,23000000.0
2006-10-19 17:13:00,1.91333,1.91333,1.9131,1.91327,35000000.0
2006-10-19 17:14:00,1.91332,1.91345,1.9133,1.91345,27000000.0
2006-10-19 17:15:00,1.91366,1.91377,1.91351,1.91355,26000000.0
2006-10-19 17:16:00,1.91342,1.91343,1.91337,1.91343,27000000.0
2006-10-19 17:17:00,1.91345,1.91345,1.91299,1.91308,38000000.0
2006-10-19 17:18:00,1.91299,1.91299,1.91285,1.91293,29000000.0
2006-10-19 17:19:00,1.91309,1.91315,1.91303,1.91308,19000000.0
2006-10-19 17:20:00,1.91305,1.91305,1.91288,1.91288,29000000.0
2006-10-19 17:21:00,1.91281,1.91281,1.91261,1.91271,26000000.0
2006-10-19 17:22:00,1.91265,1.91268,1.9126,1.91267,30000000.0
2006-10-19 17:23:00,1.91261,1.91261,1.9124,1.91247,32000000.0
2006-10-19 17:24:00,1.91242,1.91253,1.91233,1.91243,23000000.0
2006-10-19 17:26:00,1.91244,1.91244,1.91228,1.91235,18000000.0
2006-10-19 17:27:00,1.91248,1.91253,1.91237,1.91249,44000000.0
2006-10-19 17:29:00,1.91249,1.91249,1.91238,1.91246,36000000.0
2006-10-19 17:30:00,1.9124,1.9125,1.91235,1.9125,61000000.0
2006-10-19 17:32:00,1.9125,1.91263,1.91249,1.91256,54000000.0
2006-10-19 17:33:00,1.9125,1.91261,1.9125,1.91253,64000000.0
2006-10-19 17:34:00,1.91273,1.91292,1.9127,1.91281,60000000.0
2006-10-19 17:35:00,1.91286,1.91313,1.91286,1.91307,43000000.0
2006-10-19 17:36:00,1.91309,1.91315,1.91306,1.91306,58000000.0
2006-10-19 17:37:00,1.91301,1.91302,1.91293,1.91294,47000000.0
2006-10-19 17:38:00,1.9128,1.9128,1.91258,1.9126,44000000.0
2006-10-19 17:39:00,1.91261,1.91272,1.91261,1.91267,41000000.0
2006-10-19 17:41:00,1.91257,1.91258,1.91252,1.91255,50000000.0
2006-10-19 17:42:00,1.91256,1.91262,1.9125,1.91257,37000000.0
2006-10-19 17:43:00,1.91265,1.91272,1.91259,1.91272,33000000.0
2006-10-19 17:44:00,1.91269,1.91286,1.91269,1.91276,46000000.0
2006-10-19 17:45:00,1.91263,1.91267,1.91259,1.91265,49000000.0
2006-10-19 17:48:00,1.91268,1.91274,1.9126,1.91266,61000000.0
2006-10-19 17:49:00,1.91257,1.91264,1.91238,1.91238,72000000.0
2006-10-19 17:50:00,1.91243,1.91253,1.91237,1.9125,53000000.0
2006-10-19 17:51:00,1.91245,1.91247,1.91231,1.91237,54000000.0
2006-10-19 17:52:00,1.91222,1.91226,1.91188,1.91188,51000000.0
2006-10-19 17:53:00,1.91185,1.91194,1.91185,1.91194,42000000.0
2006-10-19 17:54:00,1.91202,1.91202,1.91191,1.912,32000000.0
2006-10-19 17:55:00,1.91199,1.91202,1.91193,1.91198,32000000.0
2006-10-19 17:56:00,1.91194,1.91194,1.91176,1.91179,47000000.0
2006-10-19 17:57:00,1.91172,1.91181,1.91165,1.91181,34000000.0
2006-10-19 17:58:00,1.91181,1.91189,1.91176,1.91188,44000000.0
2006-10-19 17:59:00,1.91193,1.91197,1.91172,1.91188,39000000.0
2006-10-19 18:00:00,1.9127,1.91438,1.9127,1.91438,32000000.0
2006-10-19 18:01:00,1.9149,1.9149,1.91438,1.91438,52000000.0
2006-10-19 18:02:00,1.91391,1.91398,1.91336,1.91349,30000000.0
2006-10-19 18:03:00,1.9133,1.91369,1.91324,1.91369,38000000.0
2006-10-19 18:04:00,1.91355,1.91355,1.91328,1.91328,38000000.0
2006-10-19 18:05:00,1.91327,1.9134,1.91326,1.9134,36000000.0
2006-10-19 18:06:00,1.91332,1.91332,1.91297,1.91297,32000000.0
2006-10-19 18:07:00,1.91298,1.91304,1.91296,1.91297,38000000.0
2006-10-19 18:08:00,1.91325,1.91344,1.91325,1.91343,56000000.0
2006-10-19 18:09:00,1.91352,1.91372,1.91352,1.91368,34000000.0
2006-10-19 18:10:00,1.91369,1.91375,1.91338,1.91375,26000000.0
2006-10-19 18:11:00,1.91364,1.91364,1.91333,1.91334,34000000.0
2006-10-19 18:12:00,1.91333,1.91348,1.91333,1.91334,24000000.0
2006-10-19 18:13:00,1.91322,1.91334,1.91318,1.91332,30000000.0
2006-10-19 18:14:00,1.91332,1.91332,1.91312,1.91312,22000000.0
2006-10-19 18:15:00,1.91285,1.91285,1.91261,1.91269,21000000.0
2006-10-19 18:16:00,1.91251,1.91263,1.91239,1.91247,66000000.0
2006-10-19 18:17:00,1.91254,1.91269,1.91247,1.91263,60000000.0
2006-10-19 18:18:00,1.91265,1.91276,1.91265,1.91266,33000000.0
2006-10-19 18:19:00,1.91256,1.91267,1.91249,1.91262,46000000.0
2006-10-19 18:20:00,1.91268,1.91299,1.91268,1.91299,61000000.0
2006-10-19 18:21:00,1.91307,1.91324,1.91307,1.91324,37000000.0
2006-10-19 18:22:00,1.91324,1.91326,1.913,1.913,49000000.0
2006-10-19 18:23:00,1.91286,1.91288,1.91266,1.91278,34000000.0
2006-10-19 18:24:00,1.91275,1.91301,1.91275,1.91289,47000000.0
2006-10-19 18:25:00,1.91276,1.91276,1.91257,1.9126,31000000.0
2006-10-19 18:26:00,1.91274,1.91286,1.91274,1.91281,43000000.0
2006-10-19 18:27:00,1.91284,1.91296,1.91284,1.91288,35000000.0
2006-10-19 18:28:00,1.91297,1.91302,1.9129,1.91302,18000000.0
2006-10-19 18:29:00,1.91301,1.91308,1.91295,1.91295,24000000.0
2006-10-19 18:30:00,1.913,1.91304,1.91295,1.91295,32000000.0
2006-10-19 18:31:00,1.91296,1.91297,1.91281,1.91286,46000000.0
2006-10-19 18:32:00,1.91285,1.91289,1.91267,1.91284,55000000.0
2006-10-19 18:33:00,1.91289,1.91289,1.91279,1.91279,29000000.0
2006-10-19 18:34:00,1.91289,1.91297,1.91288,1.91297,32000000.0
2006-10-19 18:35:00,1.91292,1.91309,1.91287,1.91305,47000000.0
2006-10-19 18:36:00,1.91311,1.9132,1.91303,1.91311,65000000.0
2006-10-19 18:38:00,1.91316,1.91323,1.91312,1.91321,61000000.0
2006-10-19 18:39:00,1.91325,1.91335,1.91321,1.91323,37000000.0
2006-10-19 18:40:00,1.91344,1.91356,1.91327,1.91356,52000000.0
2006-10-19 18:41:00,1.91349,1.91356,1.91329,1.91352,68000000.0
2006-10-19 18:42:00,1.91347,1.91349,1.91324,1.91327,40000000.0
2006-10-19 18:44:00,1.91326,1.91334,1.91326,1.91326,33000000.0
2006-10-19 18:45:00,1.9132,1.91327,1.91311,1.91313,57000000.0
2006-10-19 18:46:00,1.91302,1.91317,1.91301,1.91312,61000000.0
2006-10-19 18:47:00,1.91316,1.91316,1.91296,1.91296,41000000.0
2006-10-19 18:48:00,1.9131,1.91311,1.91299,1.91311,26000000.0
2006-10-19 18:50:00,1.91303,1.91311,1.91294,1.91304,37000000.0
2006-10-19 18:51:00,1.913,1.91307,1.913,1.91306,17000000.0
2006-10-19 18:52:00,1.91309,1.9131,1.9129,1.91309,33000000.0
2006-10-19 18:53:00,1.91306,1.91318,1.91288,1.91314,31000000.0
2006-10-19 18:54:00,1.9132,1.91327,1.91313,1.91327,11000000.0
2006-10-19 18:55:00,1.91321,1.91352,1.91321,1.91352,22000000.0
2006-10-19 18:56:00,1.91353,1.9139,1.91353,1.9139,16000000.0
2006-10-19 18:57:00,1.91392,1.9141,1.91392,1.91406,15000000.0
2006-10-19 18:58:00,1.91407,1.91441,1.91407,1.91441,19000000.0
2006-10-19 18:59:00,1.91449,1.91455,1.91436,1.91455,26000000.0
2006-10-19 19:00:00,1.91441,1.91441,1.9143,1.91441,12000000.0
2006-10-19 19:01:00,1.91425,1.91427,1.91409,1.91409,18000000.0
2006-10-19 19:02:00,1.91412,1.9145,1.91411,1.9145,23000000.0
2006-10-19 19:03:00,1.91451,1.91454,1.91433,1.91433,21000000.0
2006-10-19 19:05:00,1.91441,1.91448,1.91435,1.91436,42000000.0
2006-10-19 19:07:00,1.91435,1.91464,1.91435,1.91464,39000000.0
2006-10-19 19:08:00,1.91498,1.91534,1.91498,1.91534,32000000.0
2006-10-19 19:09:00,1.916,1.91655,1.91593,1.91593,56000000.0
2006-10-19 19:10:00,1.91565,1.91571,1.91555,1.91555,27000000.0
2006-10-19 19:11:00,1.91526,1.91531,1.91508,1.91524,36000000.0
2006-10-19 19:12:00,1.91523,1.91523,1.91507,1.91516,25000000.0
2006-10-19 19:13:00,1.91542,1.91565,1.91542,1.9156,23000000.0
2006-10-19 19:14:00,1.91546,1.91548,1.91534,1.91539,37000000.0
2006-10-19 19:15:00,1.91542,1.91546,1.91534,1.91545,17000000.0
2006-10-19 19:16:00,1.91554,1.91581,1.91554,1.91581,23000000.0
2006-10-19 19:17:00,1.91591,1.91591,1.91585,1.91589,17000000.0
2006-10-19 19:18:00,1.91591,1.916,1.91585,1.916,30000000.0
2006-10-19 19:19:00,1.91594,1.91643,1.91594,1.91643,36000000.0
2006-10-19 19:20:00,1.91654,1.91666,1.91645,1.91666,23000000.0
2006-10-19 19:21:00,1.91658,1.91658,1.91633,1.91633,21000000.0
2006-10-19 19:22:00,1.91642,1.91652,1.91629,1.91647,25000000.0
2006-10-19 19:23:00,1.91636,1.91636,1.91604,1.9161,12000000.0
2006-10-19 19:24:00,1.91627,1.91632,1.91609,1.91625,39000000.0
2006-10-19 19:25:00,1.9163,1.91631,1.91603,1.91603,49000000.0
2006-10-19 19:26:00,1.91601,1.91601,1.91591,1.91591,48000000.0
2006-10-19 19:27:00,1.91574,1.91579,1.9156,1.91565,51000000.0
2006-10-19 19:28:00,1.91557,1.91557,1.91548,1.9155,40000000.0
2006-10-19 19:29:00,1.91556,1.91565,1.91531,1.91559,28000000.0
2006-10-19 19:30:00,1.9158,1.91593,1.91559,1.91563,32000000.0
2006-10-19 19:32:00,1.91583,1.916,1.91577,1.91584,31000000.0
2006-10-19 19:33:00,1.91584,1.91586,1.91575,1.91577,14000000.0
2006-10-19 19:34:00,1.91583,1.91593,1.91566,1.91586,49000000.0
2006-10-19 19:35:00,1.9159,1.916,1.91587,1.91596,28000000.0
2006-10-19 19:36:00,1.91595,1.91619,1.91595,1.91619,16000000.0
2006-10-19 19:37:00,1.91614,1.91639,1.91614,1.91639,26000000.0
2006-10-19 19:38:00,1.91634,1.91643,1.91631,1.9164,8000000.0
2006-10-19 19:39:00,1.91645,1.91645,1.9162,1.91638,13000000.0
2006-10-19 19:40:00,1.91635,1.91672,1.91635,1.91647,16000000.0
2006-10-19 19:41:00,1.91648,1.91648,1.91631,1.91641,17000000.0
2006-10-19 19:42:00,1.91625,1.9164,1.91621,1.91631,19000000.0
2006-10-19 19:43:00,1.91628,1.91629,1.91619,1.9162,21000000.0
2006-10-19 19:44:00,1.91603,1.91606,1.91595,1.91596,21000000.0
2006-10-19 19:45:00,1.91609,1.91625,1.91597,1.91604,33000000.0
2006-10-19 19:46:00,1.91609,1.9169,1.91609,1.9169,18000000.0
2006-10-19 19:47:00,1.91709,1.91725,1.91709,1.91714,22000000.0
2006-10-19 19:48:00,1.91727,1.91736,1.91723,1.91729,18000000.0
2006-10-19 19:49:00,1.91734,1.91735,1.91721,1.91721,27000000.0
2006-10-19 19:50:00,1.91728,1.91728,1.91717,1.91717,23000000.0
2006-10-19 19:51:00,1.91706,1.91721,1.91522,1.91721,7000000.0
2006-10-19 19:52:00,1.91721,1.91721,1.91709,1.91709,15000000.0
2006-10-19 19:53:00,1.91713,1.9172,1.91713,1.91719,21000000.0
2006-10-19 19:54:00,1.91709,1.9171,1.917,1.91709,9000000.0
2006-10-19 19:55:00,1.91709,1.91735,1.91703,1.91735,30000000.0
2006-10-19 19:56:00,1.91746,1.91746,1.91736,1.9174,20000000.0
2006-10-19 19:57:00,1.91732,1.91732,1.91714,1.91714,12000000.0
2006-10-19 19:58:00,1.91703,1.91703,1.91683,1.91683,13000000.0
2006-10-19 19:59:00,1.91677,1.91682,1.91667,1.91668,31000000.0
2006-10-19 20:00:00,1.9165,1.91674,1.9165,1.91674,23000000.0
2006-10-19 20:01:00,1.91674,1.91687,1.91668,1.91687,13000000.0
2006-10-19 20:02:00,1.91687,1.917,1.91677,1.91692,20000000.0
2006-10-19 20:03:00,1.91697,1.91711,1.91697,1.91707,18000000.0
2006-10-19 20:04:00,1.91706,1.91723,1.91704,1.91721,27000000.0
2006-10-19 20:06:00,1.91735,1.91735,1.9172,1.91731,13000000.0
2006-10-19 20:07:00,1.91742,1.9177,1.9174,1.91741,29000000.0
2006-10-19 20:08:00,1.91772,1.91818,1.91772,1.91799,15000000.0
2006-10-19 20:09:00,1.91773,1.91773,1.9176,1.91768,17000000.0
2006-10-19 20:10:00,1.91789,1.9179,1.91761,1.91778,8000000.0
2006-10-19 20:11:00,1.91759,1.91781,1.91757,1.91778,10000000.0
2006-10-19 20:12:00,1.91761,1.91765,1.91751,1.91751,15000000.0
2006-10-19 20:13:00,1.9175,1.91755,1.91727,1.91755,17000000.0
2006-10-19 20:14:00,1.91734,1.91756,1.91723,1.91756,15000000.0
2006-10-19 20:15:00,1.91773,1.91779,1.91766,1.91766,10000000.0
2006-10-19 20:16:00,1.91764,1.91789,1.91764,1.91779,22000000.0
2006-10-19 20:17:00,1.91783,1.91792,1.91743,1.91771,7000000.0
2006-10-19 20:18:00,1.91784,1.91789,1.91764,1.91767,24000000.0
2006-10-19 20:19:00,1.91784,1.91838,1.91784,1.91834,9000000.0
2006-10-19 20:20:00,1.91853,1.91895,1.91853,1.91889,14000000.0
2006-10-19 20:21:00,1.919,1.919,1.91865,1.91865,7000000.0
2006-10-19 20:22:00,1.91864,1.91867,1.91855,1.91855,12000000.0
2006-10-19 20:23:00,1.91853,1.91859,1.91852,1.91853,8000000.0
2006-10-19 20:24:00,1.9184,1.91866,1.9184,1.9185,15000000.0
2006-10-19 20:25:00,1.91844,1.9187,1.91844,1.91846,16000000.0
2006-10-19 20:26:00,1.91844,1.91864,1.91841,1.91856,22000000.0
2006-10-19 20:27:00,1.91838,1.91845,1.91828,1.91844,11000000.0
2006-10-19 20:28:00,1.91835,1.91851,1.91835,1.91843,7000000.0
2006-10-19 20:29:00,1.91833,1.91834,1.91805,1.91805,20000000.0
2006-10-19 20:30:00,1.91806,1.91815,1.91789,1.91793,27000000.0
2006-10-19 20:31:00,1.91801,1.91815,1.91801,1.91815,4000000.0
2006-10-19 20:32:00,1.91818,1.91835,1.91818,1.91829,20000000.0
2006-10-19 20:33:00,1.9184,1.91842,1.91822,1.91835,14000000.0
2006-10-19 20:35:00,1.9184,1.91849,1.91836,1.91838,23000000.0
2006-10-19 20:36:00,1.91858,1.91869,1.91858,1.91869,11000000.0
2006-10-19 20:37:00,1.91876,1.91886,1.91876,1.9188,7000000.0
2006-10-19 20:38:00,1.91879,1.91895,1.91879,1.91893,10000000.0
2006-10-19 20:39:00,1.91891,1.91897,1.91885,1.91885,9000000.0
2006-10-19 20:40:00,1.9188,1.91881,1.91867,1.91871,8000000.0
2006-10-19 20:43:00,1.91872,1.91877,1.91871,1.91877,12000000.0
2006-10-19 20:44:00,1.9188,1.91885,1.91875,1.91879,7000000.0
2006-10-19 20:45:00,1.91858,1.91858,1.91837,1.91844,12000000.0
2006-10-19 20:47:00,1.91828,1.91836,1.91821,1.91836,11000000.0
2006-10-19 20:48:00,1.91844,1.91858,1.91842,1.91847,11000000.0
2006-10-19 20:49:00,1.91856,1.91856,1.91829,1.91829,18000000.0
2006-10-19 20:50:00,1.91816,1.91821,1.9181,1.91821,7000000.0
2006-10-19 20:51:00,1.91812,1.91812,1.91797,1.91801,18000000.0
2006-10-19 20:52:00,1.91804,1.9181,1.91797,1.91802,15000000.0
2006-10-19 20:53:00,1.918,1.91801,1.9179,1.91792,8000000.0
2006-10-19 20:54:00,1.91773,1.91786,1.91773,1.9178,10000000.0
2006-10-19 20:55:00,1.91759,1.91759,1.91735,1.9174,5000000.0
2006-10-19 20:56:00,1.91748,1.91753,1.91746,1.91752,8000000.0
2006-10-19 20:57:00,1.9175,1.91763,1.9175,1.91761,18000000.0
2006-10-19 20:58:00,1.91754,1.9176,1.91754,1.91756,14000000.0
2006-10-19 20:59:00,1.91751,1.91759,1.91739,1.91739,8000000.0
2006-10-19 21:00:00,1.91712,1.91712,1.91694,1.91698,7000000.0
2006-10-19 21:01:00,1.91694,1.91698,1.91686,1.91688,16000000.0
2006-10-19 21:02:00,1.9167,1.9169,1.91665,1.9169,8000000.0
2006-10-19 21:03:00,1.9168,1.91683,1.91673,1.91677,13000000.0
2006-10-19 21:04:00,1.91675,1.91684,1.91673,1.91684,8000000.0
2006-10-19 21:05:00,1.91689,1.91696,1.91684,1.91686,11000000.0
2006-10-19 21:06:00,1.91694,1.91705,1.91694,1.91703,8000000.0
2006-10-19 21:07:00,1.91695,1.91702,1.91683,1.91686,7000000.0
2006-10-19 21:08:00,1.91691,1.91701,1.91689,1.91701,11000000.0
2006-10-19 21:09:00,1.91687,1.91687,1.91664,1.91664,9000000.0
2006-10-19 21:10:00,1.91662,1.91662,1.91645,1.91657,10000000.0
2006-10-19 21:11:00,1.91656,1.9167,1.91656,1.91665,8000000.0
2006-10-19 21:13:00,1.91672,1.91675,1.91664,1.9167,8000000.0
2006-10-19 21:14:00,1.91661,1.91661,1.91648,1.91654,7000000.0
2006-10-19 21:15:00,1.91655,1.91657,1.91645,1.91645,11000000.0
2006-10-19 21:16:00,1.9165,1.91657,1.91649,1.91651,9000000.0
2006-10-19 21:17:00,1.91653,1.91664,1.91641,1.91664,7000000.0
2006-10-19 21:18:00,1.91654,1.91667,1.91654,1.91659,7000000.0
2006-10-19 21:19:00,1.91657,1.91667,1.91641,1.91657,8000000.0
2006-10-19 21:20:00,1.9166,1.91667,1.91655,1.91667,12000000.0
2006-10-19 21:21:00,1.91673,1.91688,1.91662,1.91688,8000000.0
2006-10-19 21:22:00,1.91695,1.917,1.91692,1.917,7000000.0
2006-10-19 21:23:00,1.91686,1.91714,1.91686,1.91714,10000000.0
2006-10-19 21:24:00,1.91707,1.91707,1.91686,1.91696,11000000.0
2006-10-19 21:25:00,1.91696,1.91696,1.91679,1.91689,6000000.0
2006-10-19 21:26:00,1.91691,1.91695,1.9168,1.9168,5000000.0
2006-10-19 21:28:00,1.91696,1.91707,1.91692,1.91707,20000000.0
2006-10-19 21:30:00,1.91712,1.91714,1.9171,1.91711,9000000.0
2006-10-19 21:31:00,1.91706,1.91708,1.91698,1.91699,7000000.0
2006-10-19 21:32:00,1.91689,1.91698,1.91679,1.91694,7000000.0
2006-10-19 21:33:00,1.9171,1.91717,1.91703,1.91716,6000000.0
2006-10-19 21:34:00,1.9171,1.91721,1.91709,1.91721,10000000.0
2006-10-19 21:35:00,1.9172,1.9172,1.91704,1.91719,11000000.0
2006-10-19 21:36:00,1.91722,1.91722,1.91708,1.91714,11000000.0
2006-10-19 21:37:00,1.91717,1.91722,1.91708,1.91711,11000000.0
2006-10-19 21:38:00,1.91705,1.91705,1.91658,1.91674,26000000.0
2006-10-19 21:39:00,1.91691,1.91692,1.91677,1.91684,18000000.0
2006-10-19 21:40:00,1.91691,1.91704,1.91683,1.91704,12000000.0
2006-10-19 21:45:00,1.917,1.91712,1.91696,1.91699,7000000.0
2006-10-19 21:46:00,1.91701,1.91704,1.91701,1.91702,3000000.0
2006-10-19 21:48:00,1.917,1.91706,1.91698,1.91706,7000000.0
2006-10-19 21:51:00,1.91703,1.91713,1.91703,1.91711,7000000.0
2006-10-19 21:52:00,1.91707,1.91711,1.91695,1.91711,7000000.0
2006-10-19 21:54:00,1.91714,1.91714,1.91709,1.91709,9000000.0
2006-10-19 21:56:00,1.91701,1.91711,1.91701,1.91711,6000000.0
2006-10-19 21:57:00,1.91707,1.91719,1.91707,1.91719,13000000.0
2006-10-19 21:58:00,1.91719,1.91721,1.91709,1.91721,6000000.0
2006-10-19 22:00:00,1.91714,1.91715,1.91702,1.91704,12000000.0
2006-10-19 22:01:00,1.91719,1.91743,1.91719,1.91743,6000000.0
2006-10-19 22:02:00,1.91727,1.91737,1.91726,1.91726,11000000.0
2006-10-19 22:05:00,1.91731,1.91734,1.91722,1.91734,5000000.0
2006-10-19 22:06:00,1.91726,1.91743,1.91715,1.91743,8000000.0
2006-10-19 22:07:00,1.91739,1.91739,1.91724,1.91724,15000000.0
2006-10-19 22:08:00,1.91747,1.91751,1.9174,1.91742,6000000.0
2006-10-19 22:10:00,1.91725,1.91734,1.91721,1.91724,9000000.0
2006-10-19 22:11:00,1.91733,1.91733,1.9171,1.9173,8000000.0
2006-10-19 22:12:00,1.91714,1.91718,1.91712,1.91713,15000000.0
2006-10-19 22:13:00,1.91722,1.91726,1.91721,1.91726,10000000.0
2006-10-19 22:14:00,1.91721,1.91723,1.9171,1.9171,13000000.0
2006-10-19 22:15:00,1.91711,1.91718,1.91711,1.91713,7000000.0
2006-10-19 22:16:00,1.91694,1.91713,1.91694,1.91713,8000000.0
2006-10-19 22:17:00,1.91704,1.9171,1.91703,1.9171,16000000.0
2006-10-19 22:18:00,1.9172,1.9172,1.91704,1.91718,5000000.0
2006-10-19 22:20:00,1.91705,1.91724,1.91675,1.91713,7000000.0
2006-10-19 22:21:00,1.91699,1.91707,1.91698,1.91707,11000000.0
2006-10-19 22:24:00,1.91705,1.91715,1.91689,1.91689,10000000.0
2006-10-19 22:25:00,1.91694,1.91699,1.91692,1.91698,5000000.0
2006-10-19 22:26:00,1.91688,1.91688,1.91661,1.91678,10000000.0
2006-10-19 22:27:00,1.91661,1.91661,1.91651,1.91653,10000000.0
2006-10-19 22:28:00,1.91664,1.91672,1.91662,1.91662,8000000.0
2006-10-19 22:29:00,1.91646,1.91657,1.91646,1.91657,7000000.0
2006-10-19 22:30:00,1.91674,1.91676,1.91674,1.91675,5000000.0
2006-10-19 22:31:00,1.91667,1.91676,1.91658,1.9166,7000000.0
2006-10-19 22:32:00,1.91675,1.91696,1.91674,1.91692,7000000.0
2006-10-19 22:33:00,1.91698,1.91705,1.91684,1.91684,6000000.0
2006-10-19 22:34:00,1.91699,1.91703,1.91676,1.91696,47000000.0
2006-10-19 22:37:00,1.91699,1.91706,1.91697,1.91704,28000000.0
2006-10-19 22:38:00,1.91712,1.9172,1.91706,1.91717,10000000.0
2006-10-19 22:39:00,1.917,1.91702,1.91692,1.91695,11000000.0
2006-10-19 22:40:00,1.9169,1.91712,1.9169,1.91712,9000000.0
2006-10-19 22:41:00,1.91704,1.91716,1.91704,1.91714,16000000.0
2006-10-19 22:43:00,1.91727,1.91742,1.91727,1.91741,11000000.0
2006-10-19 22:44:00,1.91742,1.91746,1.91734,1.91734,8000000.0
2006-10-19 22:45:00,1.91724,1.91739,1.91724,1.91739,12000000.0
2006-10-19 22:48:00,1.91741,1.91751,1.91736,1.91742,11000000.0
2006-10-19 22:50:00,1.91734,1.91735,1.91721,1.91721,16000000.0
2006-10-19 22:52:00,1.91734,1.91734,1.91714,1.91722,5000000.0
2006-10-19 22:53:00,1.91709,1.91718,1.91709,1.91718,8000000.0
2006-10-19 22:54:00,1.91735,1.91735,1.91722,1.91722,7000000.0
2006-10-19 22:55:00,1.91734,1.9174,1.91722,1.91722,8000000.0
2006-10-19 22:56:00,1.9172,1.91726,1.9172,1.91726,8000000.0
2006-10-19 22:57:00,1.91716,1.9172,1.91692,1.91692,10000000.0
2006-10-19 22:58:00,1.91698,1.91698,1.91678,1.91682,7000000.0
2006-10-19 22:59:00,1.91679,1.91679,1.91665,1.91665,9000000.0
2006-10-19 23:00:00,1.91652,1.91663,1.91652,1.91663,12000000.0
2006-10-19 23:01:00,1.91658,1.91663,1.91647,1.91648,9000000.0
2006-10-19 23:02:00,1.91651,1.91679,1.91641,1.91679,7000000.0
2006-10-19 23:05:00,1.91685,1.91692,1.91685,1.91691,11000000.0
2006-10-19 23:06:00,1.91694,1.91704,1.91692,1.91692,5000000.0
2006-10-19 23:07:00,1.91691,1.91705,1.91691,1.91705,8000000.0
2006-10-19 23:08:00,1.91698,1.91708,1.91697,1.91701,15000000.0
2006-10-19 23:10:00,1.91699,1.91699,1.91674,1.91674,8000000.0
2006-10-19 23:11:00,1.9169,1.91705,1.91686,1.91693,8000000.0
2006-10-19 23:12:00,1.91697,1.91697,1.91671,1.91679,8000000.0
2006-10-19 23:14:00,1.91687,1.91687,1.91651,1.91651,9000000.0
2006-10-19 23:15:00,1.91646,1.91661,1.91646,1.91657,8000000.0
2006-10-19 23:16:00,1.91664,1.91697,1.91662,1.91697,9000000.0
2006-10-19 23:17:00,1.91686,1.91699,1.91682,1.91699,7000000.0
2006-10-19 23:19:00,1.91713,1.91718,1.91679,1.91718,9000000.0
2006-10-19 23:20:00,1.91714,1.91715,1.91688,1.91703,9000000.0
2006-10-19 23:21:00,1.91712,1.91712,1.917,1.91707,5000000.0
2006-10-19 23:22:00,1.91697,1.91712,1.91697,1.91701,7000000.0
2006-10-19 23:23:00,1.91707,1.91707,1.91694,1.91695,6000000.0
2006-10-19 23:24:00,1.91684,1.91702,1.91683,1.91694,9000000.0
2006-10-19 23:26:00,1.91704,1.91707,1.917,1.91707,5000000.0
2006-10-19 23:27:00,1.91705,1.91705,1.91687,1.91693,5000000.0
2006-10-19 23:28:00,1.91695,1.91705,1.91694,1.91704,7000000.0
2006-10-19 23:29:00,1.91694,1.91694,1.91681,1.91691,25000000.0
2006-10-19 23:30:00,1.91697,1.91732,1.91697,1.91732,7000000.0
2006-10-19 23:31:00,1.91716,1.91717,1.91706,1.91707,14000000.0
2006-10-19 23:32:00,1.91706,1.91711,1.91689,1.91689,9000000.0
2006-10-19 23:34:00,1.91695,1.91697,1.91674,1.91674,6000000.0
2006-10-19 23:35:00,1.91679,1.91679,1.91665,1.91672,12000000.0
2006-10-19 23:36:00,1.91682,1.91682,1.9166,1.9168,9000000.0
2006-10-19 23:38:00,1.91671,1.9169,1.9167,1.9169,8000000.0
2006-10-19 23:39:00,1.91677,1.91688,1.91664,1.91665,11000000.0
2006-10-19 23:42:00,1.91667,1.91681,1.91667,1.91674,19000000.0
2006-10-19 23:43:00,1.91692,1.91698,1.91686,1.9169,7000000.0
2006-10-19 23:45:00,1.91679,1.91693,1.91678,1.91683,7000000.0
2006-10-19 23:47:00,1.9168,1.91694,1.91676,1.91683,7000000.0
2006-10-19 23:48:00,1.91686,1.91694,1.91684,1.9169,8000000.0
2006-10-19 23:49:00,1.91691,1.91691,1.91673,1.91674,8000000.0
2006-10-19 23:50:00,1.91666,1.91685,1.9166,1.91661,8000000.0
2006-10-19 23:52:00,1.91659,1.91659,1.91654,1.91659,7000000.0
2006-10-19 23:53:00,1.91656,1.91678,1.91656,1.91661,10000000.0
2006-10-19 23:55:00,1.9164,1.9164,1.91633,1.9164,9000000.0
2006-10-19 23:56:00,1.91639,1.91662,1.91628,1.91635,12000000.0
2006-10-19 23:59:00,1.91654,1.9166,1.91651,1.91659,6000000.0
2006-10-20 00:01:00,1.91657,1.91661,1.91642,1.91651,8000000.0
2006-10-20 00:03:00,1.91648,1.9166,1.91647,1.9166,5000000.0
2006-10-20 00:04:00,1.9162,1.9162,1.9161,1.91614,10000000.0
2006-10-20 00:05:00,1.9165,1.91661,1.91631,1.91637,9000000.0
2006-10-20 00:06:00,1.91643,1.91647,1.91636,1.91646,8000000.0
2006-10-20 00:07:00,1.91655,1.91669,1.91645,1.91669,9000000.0
2006-10-20 00:08:00,1.91648,1.91656,1.91644,1.91646,8000000.0
2006-10-20 00:09:00,1.91656,1.91674,1.91656,1.91673,9000000.0
2006-10-20 00:11:00,1.9167,1.9168,1.91658,1.91671,11000000.0
2006-10-20 00:12:00,1.91667,1.91676,1.91647,1.91657,9000000.0
2006-10-20 00:13:00,1.9167,1.9167,1.91662,1.91662,8000000.0
2006-10-20 00:14:00,1.9166,1.91673,1.9166,1.9167,7000000.0
2006-10-20 00:15:00,1.91659,1.91673,1.91632,1.91673,10000000.0
2006-10-20 00:16:00,1.91663,1.91672,1.91663,1.91664,9000000.0
2006-10-20 00:17:00,1.91641,1.91658,1.91641,1.91658,7000000.0
2006-10-20 00:18:00,1.91646,1.91654,1.91645,1.91653,8000000.0
2006-10-20 00:19:00,1.91688,1.91692,1.91679,1.91692,11000000.0
2006-10-20 00:20:00,1.91687,1.91689,1.91674,1.91684,9000000.0
2006-10-20 00:22:00,1.91692,1.91692,1.91681,1.91692,6000000.0
2006-10-20 00:23:00,1.91689,1.91692,1.91679,1.91689,7000000.0
2006-10-20 00:24:00,1.91679,1.91693,1.91673,1.91677,8000000.0
2006-10-20 00:26:00,1.91692,1.91692,1.91667,1.91688,7000000.0
2006-10-20 00:28:00,1.91662,1.91689,1.91661,1.91665,8000000.0
2006-10-20 00:29:00,1.91682,1.91689,1.91674,1.91688,6000000.0
2006-10-20 00:30:00,1.91687,1.91702,1.91682,1.91698,7000000.0
2006-10-20 00:34:00,1.9168,1.9168,1.91665,1.91669,7000000.0
2006-10-20 00:35:00,1.91663,1.91689,1.91663,1.91689,6000000.0
2006-10-20 00:40:00,1.91677,1.917,1.91677,1.91689,7000000.0
2006-10-20 00:41:00,1.91674,1.9168,1.9167,1.9168,6000000.0
2006-10-20 00:43:00,1.91691,1.91704,1.91691,1.91704,4000000.0
2006-10-20 00:44:00,1.91704,1.91704,1.91647,1.91695,11000000.0
2006-10-20 00:46:00,1.91704,1.91704,1.91687,1.917,10000000.0
2006-10-20 00:47:00,1.91695,1.91704,1.91686,1.91704,7000000.0
2006-10-20 00:49:00,1.91702,1.91716,1.91692,1.91716,5000000.0
2006-10-20 00:50:00,1.91701,1.91708,1.91696,1.91696,10000000.0
2006-10-20 00:51:00,1.91692,1.91697,1.91686,1.91696,5000000.0
2006-10-20 00:52:00,1.91698,1.91707,1.91686,1.91686,7000000.0
2006-10-20 00:54:00,1.91699,1.91703,1.91681,1.91703,10000000.0
2006-10-20 00:55:00,1.91698,1.91699,1.91685,1.91696,7000000.0
2006-10-20 01:00:00,1.91694,1.91694,1.91677,1.91688,19000000.0
2006-10-20 01:01:00,1.91698,1.91718,1.91684,1.91686,12000000.0
2006-10-20 01:02:00,1.91688,1.91712,1.91687,1.91694,8000000.0
2006-10-20 01:04:00,1.91684,1.91707,1.9168,1.91689,8000000.0
2006-10-20 01:10:00,1.91701,1.91706,1.91681,1.917,10000000.0
2006-10-20 01:11:00,1.91699,1.91719,1.91697,1.91708,11000000.0
2006-10-20 01:12:00,1.91722,1.91726,1.9172,1.91722,8000000.0
2006-10-20 01:13:00,1.9172,1.9172,1.91697,1.91697,8000000.0
2006-10-20 01:15:00,1.91706,1.91718,1.91701,1.91712,10000000.0
2006-10-20 01:17:00,1.91715,1.91731,1.91697,1.91697,11000000.0
2006-10-20 01:18:00,1.91732,1.91732,1.91705,1.91721,10000000.0
2006-10-20 01:19:00,1.91721,1.91721,1.91701,1.91701,11000000.0
2006-10-20 01:20:00,1.91706,1.9172,1.91706,1.91714,13000000.0
2006-10-20 01:21:00,1.9173,1.9173,1.91715,1.91718,7000000.0
2006-10-20 01:22:00,1.91706,1.91716,1.91704,1.91712,7000000.0
2006-10-20 01:23:00,1.91708,1.91708,1.91689,1.917,8000000.0
2006-10-20 01:24:00,1.91699,1.91706,1.91694,1.91701,7000000.0
2006-10-20 01:25:00,1.91691,1.91705,1.91687,1.91705,8000000.0
2006-10-20 01:27:00,1.91708,1.91708,1.91701,1.91703,15000000.0
2006-10-20 01:30:00,1.91699,1.91702,1.91689,1.91701,10000000.0
2006-10-20 01:31:00,1.91711,1.91711,1.91686,1.91705,7000000.0
2006-10-20 01:32:00,1.91706,1.91706,1.91688,1.91693,18000000.0
2006-10-20 01:33:00,1.91699,1.91704,1.91689,1.91704,6000000.0
2006-10-20 01:34:00,1.91702,1.91702,1.91691,1.91691,16000000.0
2006-10-20 01:35:00,1.91689,1.91697,1.91682,1.91694,8000000.0
2006-10-20 01:36:00,1.91691,1.91695,1.9169,1.91693,9000000.0
2006-10-20 01:37:00,1.91692,1.91697,1.91671,1.91697,5000000.0
2006-10-20 01:38:00,1.91708,1.91719,1.91708,1.91717,12000000.0
2006-10-20 01:39:00,1.91723,1.91728,1.91723,1.91726,12000000.0
2006-10-20 01:40:00,1.91721,1.91729,1.91721,1.91729,7000000.0
2006-10-20 01:41:00,1.91726,1.91727,1.9172,1.91726,11000000.0
2006-10-20 01:42:00,1.91734,1.91734,1.91728,1.91728,7000000.0
2006-10-20 01:43:00,1.91737,1.91737,1.91709,1.91727,8000000.0
2006-10-20 01:44:00,1.9172,1.91727,1.9172,1.91721,7000000.0
2006-10-20 01:45:00,1.91731,1.91749,1.9173,1.91749,7000000.0
2006-10-20 01:46:00,1.91749,1.91749,1.91731,1.9174,7000000.0
2006-10-20 01:47:00,1.91734,1.91738,1.91721,1.91721,14000000.0
2006-10-20 01:48:00,1.91736,1.91736,1.91724,1.91734,7000000.0
2006-10-20 01:49:00,1.91725,1.91725,1.91703,1.91712,8000000.0
2006-10-20 01:50:00,1.9171,1.9171,1.91703,1.91703,10000000.0
2006-10-20 01:51:00,1.91703,1.91716,1.91703,1.91714,16000000.0
2006-10-20 01:52:00,1.91713,1.91733,1.91713,1.91733,13000000.0
2006-10-20 01:53:00,1.91741,1.91744,1.91739,1.91744,7000000.0
2006-10-20 01:54:00,1.91743,1.91745,1.91733,1.91741,9000000.0
2006-10-20 01:56:00,1.91738,1.91744,1.91737,1.91744,17000000.0
2006-10-20 01:57:00,1.91742,1.9175,1.91741,1.91743,13000000.0
2006-10-20 01:58:00,1.91746,1.91747,1.91736,1.91736,10000000.0
2006-10-20 01:59:00,1.91738,1.91741,1.91732,1.91739,7000000.0
2006-10-20 02:01:00,1.91728,1.91741,1.91723,1.91735,8000000.0
2006-10-20 02:02:00,1.91739,1.91752,1.91728,1.91751,7000000.0
2006-10-20 02:03:00,1.91685,1.91726,1.91502,1.91726,10000000.0
2006-10-20 02:04:00,1.9175,1.9175,1.91734,1.91739,7000000.0
2006-10-20 02:06:00,1.91735,1.91739,1.91722,1.91726,10000000.0
2006-10-20 02:07:00,1.9172,1.91734,1.9172,1.91732,8000000.0
2006-10-20 02:08:00,1.9174,1.91744,1.91727,1.91735,8000000.0
2006-10-20 02:10:00,1.91737,1.91749,1.91724,1.91724,9000000.0
2006-10-20 02:12:00,1.91735,1.9177,1.91735,1.9177,8000000.0
2006-10-20 02:13:00,1.9178,1.9178,1.91768,1.91768,7000000.0
2006-10-20 02:14:00,1.91755,1.91776,1.91755,1.91776,9000000.0
2006-10-20 02:16:00,1.91783,1.91799,1.91783,1.91795,8000000.0
2006-10-20 02:17:00,1.91818,1.91821,1.91807,1.91821,6000000.0
2006-10-20 02:18:00,1.91807,1.91844,1.91807,1.91844,7000000.0
2006-10-20 02:19:00,1.91837,1.91837,1.91795,1.91795,11000000.0
2006-10-20 02:20:00,1.91839,1.91853,1.91828,1.91848,10000000.0
2006-10-20 02:21:00,1.91833,1.91833,1.91819,1.91824,7000000.0
2006-10-20 02:22:00,1.91843,1.91858,1.91839,1.91858,8000000.0
2006-10-20 02:23:00,1.91871,1.91876,1.91869,1.91876,10000000.0
2006-10-20 02:24:00,1.91871,1.91875,1.91863,1.91863,11000000.0
2006-10-20 02:25:00,1.91856,1.9187,1.91852,1.91857,11000000.0
2006-10-20 02:26:00,1.91859,1.91865,1.91855,1.91858,8000000.0
2006-10-20 02:27:00,1.91852,1.91855,1.91836,1.91846,9000000.0
2006-10-20 02:28:00,1.91854,1.9187,1.91846,1.9187,10000000.0
2006-10-20 02:30:00,1.91869,1.91869,1.91861,1.91861,5000000.0
2006-10-20 02:31:00,1.91857,1.91857,1.91846,1.91849,8000000.0
2006-10-20 02:32:00,1.91848,1.91856,1.91835,1.91835,8000000.0
2006-10-20 02:33:00,1.91815,1.91843,1.91815,1.91843,8000000.0
2006-10-20 02:35:00,1.91837,1.91842,1.91828,1.91837,11000000.0
2006-10-20 02:36:00,1.91815,1.91841,1.91815,1.91828,7000000.0
2006-10-20 02:37:00,1.91839,1.91844,1.91833,1.91844,7000000.0
2006-10-20 02:38:00,1.91824,1.91842,1.91824,1.91832,7000000.0
2006-10-20 02:39:00,1.91815,1.91824,1.91814,1.91814,8000000.0
2006-10-20 02:40:00,1.9183,1.91841,1.9183,1.91832,7000000.0
2006-10-20 02:41:00,1.91841,1.91841,1.91821,1.91822,8000000.0
2006-10-20 02:42:00,1.91826,1.91829,1.91822,1.91828,8000000.0
2006-10-20 02:49:00,1.91822,1.91841,1.91821,1.91841,11000000.0
2006-10-20 02:50:00,1.91842,1.91842,1.91824,1.91832,7000000.0
2006-10-20 02:51:00,1.91828,1.91828,1.91802,1.91825,8000000.0
2006-10-20 02:52:00,1.91831,1.91834,1.91808,1.91833,6000000.0
2006-10-20 02:54:00,1.91833,1.9184,1.91828,1.91838,8000000.0
2006-10-20 02:55:00,1.91835,1.91842,1.91816,1.91826,8000000.0
2006-10-20 02:57:00,1.91836,1.91837,1.91812,1.91837,8000000.0
2006-10-20 02:58:00,1.91835,1.91835,1.91818,1.91818,6000000.0
2006-10-20 02:59:00,1.91829,1.9184,1.91823,1.9184,9000000.0
2006-10-20 03:00:00,1.91851,1.91851,1.91837,1.91845,6000000.0
2006-10-20 03:01:00,1.91844,1.91851,1.9184,1.9184,8000000.0
2006-10-20 03:02:00,1.91849,1.9185,1.91825,1.91841,11000000.0
2006-10-20 03:05:00,1.91836,1.91855,1.91831,1.91855,8000000.0
2006-10-20 03:06:00,1.91859,1.91871,1.91856,1.91865,8000000.0
2006-10-20 03:07:00,1.91865,1.91872,1.91861,1.91861,8000000.0
2006-10-20 03:08:00,1.91861,1.91869,1.91861,1.91862,5000000.0
2006-10-20 03:09:00,1.91868,1.91877,1.91868,1.91875,8000000.0
2006-10-20 03:10:00,1.91868,1.9187,1.91856,1.91856,7000000.0
2006-10-20 03:11:00,1.9186,1.91869,1.91852,1.91868,10000000.0
2006-10-20 03:12:00,1.91879,1.91887,1.91875,1.91879,7000000.0
2006-10-20 03:15:00,1.91886,1.91886,1.91866,1.9187,7000000.0
2006-10-20 03:16:00,1.91869,1.91869,1.91832,1.91862,7000000.0
2006-10-20 03:19:00,1.91851,1.91866,1.91851,1.91866,6000000.0
2006-10-20 03:20:00,1.91862,1.91862,1.91849,1.91849,7000000.0
2006-10-20 03:21:00,1.91853,1.91853,1.91813,1.91842,7000000.0
2006-10-20 03:22:00,1.91856,1.91858,1.91846,1.9185,7000000.0
2006-10-20 03:23:00,1.9186,1.91866,1.91845,1.91862,7000000.0
2006-10-20 03:24:00,1.91865,1.91869,1.91676,1.91869,8000000.0
2006-10-20 03:25:00,1.9187,1.9187,1.91853,1.9187,8000000.0
2006-10-20 03:26:00,1.91859,1.91875,1.91856,1.91856,11000000.0
2006-10-20 03:27:00,1.9186,1.91869,1.91854,1.91868,8000000.0
2006-10-20 03:31:00,1.91867,1.91874,1.91867,1.9187,9000000.0
2006-10-20 03:32:00,1.9186,1.91861,1.91854,1.91854,6000000.0
2006-10-20 03:33:00,1.91846,1.91871,1.91846,1.91871,7000000.0
2006-10-20 03:34:00,1.91871,1.91874,1.9186,1.91869,8000000.0
2006-10-20 03:37:00,1.91872,1.91885,1.91872,1.91885,9000000.0
2006-10-20 03:38:00,1.9188,1.9188,1.9186,1.9187,7000000.0
2006-10-20 03:40:00,1.91855,1.9186,1.91844,1.9186,6000000.0
2006-10-20 03:41:00,1.91858,1.91858,1.91842,1.91848,10000000.0
2006-10-20 03:43:00,1.91841,1.91842,1.91822,1.91827,8000000.0
2006-10-20 03:44:00,1.91841,1.9185,1.91841,1.91842,5000000.0
2006-10-20 03:45:00,1.91859,1.91859,1.91845,1.91855,8000000.0
2006-10-20 03:46:00,1.91853,1.91858,1.9185,1.91855,7000000.0
2006-10-20 03:48:00,1.91847,1.91847,1.91834,1.91834,3000000.0
2006-10-20 03:49:00,1.91827,1.91853,1.91827,1.91853,8000000.0
2006-10-20 03:50:00,1.91853,1.91855,1.91844,1.91855,8000000.0
2006-10-20 03:51:00,1.91864,1.91867,1.91854,1.91855,9000000.0
2006-10-20 03:52:00,1.91839,1.9185,1.91834,1.91839,8000000.0
2006-10-20 03:54:00,1.91847,1.91868,1.91844,1.91844,7000000.0
2006-10-20 03:55:00,1.91857,1.91857,1.91827,1.91842,7000000.0
2006-10-20 03:58:00,1.91829,1.9184,1.91653,1.91833,7000000.0
2006-10-20 03:59:00,1.91835,1.91835,1.91818,1.91818,7000000.0
2006-10-20 04:00:00,1.9184,1.91841,1.91821,1.9184,6000000.0
2006-10-20 04:01:00,1.91845,1.91859,1.9184,1.91859,7000000.0
2006-10-20 04:02:00,1.91844,1.91866,1.91842,1.91866,8000000.0
2006-10-20 04:03:00,1.91866,1.91873,1.91855,1.91864,8000000.0
2006-10-20 04:04:00,1.91858,1.91868,1.91848,1.91848,8000000.0
2006-10-20 04:05:00,1.91848,1.91859,1.91831,1.91856,8000000.0
2006-10-20 04:06:00,1.91847,1.91859,1.91842,1.91846,9000000.0
2006-10-20 04:09:00,1.91836,1.91836,1.9182,1.91832,7000000.0
2006-10-20 04:10:00,1.91807,1.9183,1.91807,1.9183,8000000.0
2006-10-20 04:11:00,1.91818,1.91834,1.91818,1.91829,7000000.0
2006-10-20 04:12:00,1.91819,1.91832,1.91818,1.9183,7000000.0
2006-10-20 04:13:00,1.91832,1.91848,1.91828,1.91828,8000000.0
2006-10-20 04:14:00,1.91836,1.91837,1.91816,1.91816,7000000.0
2006-10-20 04:18:00,1.9182,1.91836,1.9182,1.9183,8000000.0
2006-10-20 04:19:00,1.91836,1.91836,1.91813,1.91825,8000000.0
2006-10-20 04:24:00,1.9182,1.91829,1.9182,1.91821,9000000.0
2006-10-20 04:30:00,1.91805,1.91813,1.91789,1.91813,9000000.0
2006-10-20 04:31:00,1.91818,1.91825,1.91809,1.91816,10000000.0
2006-10-20 04:32:00,1.91819,1.91837,1.91794,1.91837,9000000.0
2006-10-20 04:33:00,1.91837,1.91838,1.9182,1.9182,8000000.0
2006-10-20 04:34:00,1.9183,1.91835,1.91819,1.91825,7000000.0
2006-10-20 04:35:00,1.91826,1.91826,1.91807,1.91807,7000000.0
2006-10-20 04:36:00,1.91806,1.91817,1.91806,1.91813,6000000.0
2006-10-20 04:37:00,1.91821,1.91821,1.91802,1.91802,11000000.0
2006-10-20 04:38:00,1.91813,1.91828,1.91808,1.91828,9000000.0
2006-10-20 04:39:00,1.91832,1.91836,1.91825,1.91825,9000000.0
2006-10-20 04:40:00,1.91831,1.91841,1.91824,1.91834,9000000.0
2006-10-20 04:41:00,1.9184,1.91848,1.91837,1.91845,8000000.0
2006-10-20 04:42:00,1.91836,1.91843,1.91828,1.91832,7000000.0
2006-10-20 04:43:00,1.91834,1.9186,1.91813,1.91819,11000000.0
2006-10-20 04:52:00,1.91838,1.91841,1.91826,1.91837,10000000.0
2006-10-20 04:53:00,1.91819,1.91853,1.91809,1.91809,9000000.0
2006-10-20 04:54:00,1.91831,1.91839,1.91819,1.91839,7000000.0
2006-10-20 04:55:00,1.91842,1.9185,1.91839,1.91844,8000000.0
2006-10-20 04:58:00,1.91847,1.91853,1.91842,1.91853,8000000.0
2006-10-20 04:59:00,1.9186,1.9186,1.91847,1.91855,8000000.0
2006-10-20 05:00:00,1.91839,1.91841,1.91827,1.91827,7000000.0
2006-10-20 05:01:00,1.91842,1.91849,1.91838,1.91838,7000000.0
2006-10-20 05:03:00,1.91845,1.91851,1.91839,1.91846,7000000.0
2006-10-20 05:04:00,1.91824,1.9185,1.91824,1.91839,7000000.0
2006-10-20 05:06:00,1.91823,1.91834,1.91823,1.91825,8000000.0
2006-10-20 05:08:00,1.91847,1.91863,1.91845,1.91845,10000000.0
2006-10-20 05:09:00,1.91859,1.91859,1.91839,1.91857,7000000.0
2006-10-20 05:10:00,1.91856,1.91875,1.9184,1.91872,7000000.0
2006-10-20 05:11:00,1.9189,1.91902,1.91872,1.91887,8000000.0
2006-10-20 05:12:00,1.91888,1.91898,1.91887,1.91887,11000000.0
2006-10-20 05:13:00,1.91881,1.91881,1.91864,1.91864,8000000.0
2006-10-20 05:14:00,1.91878,1.91883,1.91867,1.91878,11000000.0
2006-10-20 05:15:00,1.91875,1.91879,1.91866,1.91866,11000000.0
2006-10-20 05:16:00,1.91879,1.91879,1.91867,1.91869,9000000.0
2006-10-20 05:17:00,1.91856,1.91876,1.91856,1.91871,8000000.0
2006-10-20 05:18:00,1.91863,1.91874,1.91852,1.91874,8000000.0
2006-10-20 05:20:00,1.91867,1.91873,1.91859,1.91872,10000000.0
2006-10-20 05:23:00,1.91879,1.91886,1.91875,1.91881,10000000.0
2006-10-20 05:25:00,1.91886,1.91887,1.91875,1.91875,7000000.0
2006-10-20 05:31:00,1.91868,1.9187,1.91848,1.91866,8000000.0
2006-10-20 05:32:00,1.91856,1.91856,1.91834,1.91845,8000000.0
2006-10-20 05:33:00,1.91843,1.91851,1.91827,1.91827,9000000.0
2006-10-20 05:35:00,1.91848,1.91869,1.91827,1.91827,7000000.0
2006-10-20 05:37:00,1.91852,1.91856,1.91841,1.91856,7000000.0
2006-10-20 05:38:00,1.9185,1.91854,1.91831,1.91831,6000000.0
2006-10-20 05:39:00,1.91847,1.91851,1.91842,1.9185,7000000.0
2006-10-20 05:40:00,1.91846,1.91857,1.91824,1.91847,8000000.0
2006-10-20 05:41:00,1.9184,1.91841,1.91832,1.91837,8000000.0
2006-10-20 05:42:00,1.9184,1.91843,1.91828,1.91843,7000000.0
2006-10-20 05:44:00,1.91841,1.91847,1.91823,1.91844,8000000.0
2006-10-20 05:45:00,1.91847,1.91852,1.91827,1.91845,11000000.0
2006-10-20 05:48:00,1.91833,1.91847,1.91833,1.91834,7000000.0
2006-10-20 05:49:00,1.91818,1.9183,1.91816,1.91822,8000000.0
2006-10-20 05:50:00,1.91836,1.91836,1.91819,1.91823,9000000.0
2006-10-20 05:51:00,1.91811,1.91837,1.91811,1.91837,8000000.0
2006-10-20 05:52:00,1.91828,1.9185,1.91828,1.91849,8000000.0
2006-10-20 05:53:00,1.91856,1.91865,1.91856,1.91862,7000000.0
2006-10-20 05:54:00,1.91854,1.91854,1.91842,1.91843,10000000.0
2006-10-20 05:55:00,1.91846,1.91858,1.91841,1.91855,8000000.0
2006-10-20 06:03:00,1.91856,1.91856,1.91832,1.91832,8000000.0
2006-10-20 06:04:00,1.91844,1.91857,1.91838,1.91846,7000000.0
2006-10-20 06:05:00,1.91851,1.91851,1.91825,1.91847,7000000.0
2006-10-20 06:06:00,1.9184,1.91842,1.91839,1.91842,5000000.0
2006-10-20 06:08:00,1.91833,1.91839,1.91816,1.91829,6000000.0
2006-10-20 06:11:00,1.91833,1.9184,1.9183,1.9184,8000000.0
2006-10-20 06:13:00,1.9183,1.91837,1.91825,1.91837,8000000.0
2006-10-20 06:15:00,1.91839,1.91839,1.91817,1.91817,8000000.0
2006-10-20 06:16:00,1.91832,1.91832,1.91827,1.91827,5000000.0
2006-10-20 06:17:00,1.91806,1.9184,1.91806,1.9184,7000000.0
2006-10-20 06:18:00,1.91835,1.91844,1.91826,1.9184,9000000.0
2006-10-20 06:19:00,1.91831,1.9184,1.91827,1.91827,7000000.0
2006-10-20 06:20:00,1.9183,1.9183,1.91818,1.91818,2000000.0
2006-10-20 06:22:00,1.91826,1.91826,1.91802,1.91813,8000000.0
2006-10-20 06:23:00,1.91825,1.91843,1.91819,1.91835,8000000.0
2006-10-20 06:24:00,1.91831,1.91844,1.91826,1.91838,11000000.0
2006-10-20 06:25:00,1.91835,1.9184,1.91824,1.91829,11000000.0
2006-10-20 06:26:00,1.91824,1.91824,1.91802,1.91807,11000000.0
2006-10-20 06:27:00,1.91804,1.91826,1.91804,1.91821,7000000.0
2006-10-20 06:29:00,1.91826,1.91835,1.91819,1.91833,8000000.0
2006-10-20 06:30:00,1.91833,1.91841,1.91831,1.91831,8000000.0
2006-10-20 06:31:00,1.91834,1.91841,1.91817,1.91841,7000000.0
2006-10-20 06:32:00,1.91831,1.91831,1.91823,1.91826,6000000.0
2006-10-20 06:33:00,1.91837,1.91843,1.91835,1.91841,7000000.0
2006-10-20 06:36:00,1.91837,1.91848,1.91831,1.91831,5000000.0
2006-10-20 06:37:00,1.91842,1.91856,1.91834,1.91856,10000000.0
2006-10-20 06:38:00,1.91853,1.91853,1.91833,1.91847,3000000.0
2006-10-20 06:40:00,1.91853,1.91868,1.91843,1.91843,7000000.0
2006-10-20 06:41:00,1.91858,1.91858,1.91843,1.91843,7000000.0
2006-10-20 06:42:00,1.91863,1.91866,1.91855,1.91856,5000000.0
2006-10-20 06:43:00,1.91855,1.91868,1.91855,1.91861,7000000.0
2006-10-20 06:44:00,1.91866,1.91872,1.91855,1.91858,8000000.0
2006-10-20 06:47:00,1.91857,1.91857,1.91849,1.91849,8000000.0
2006-10-20 06:48:00,1.91862,1.91871,1.91854,1.91858,7000000.0
2006-10-20 06:49:00,1.91869,1.91875,1.91859,1.91867,8000000.0
2006-10-20 06:50:00,1.91863,1.91874,1.91862,1.91874,5000000.0
2006-10-20 06:55:00,1.91868,1.91868,1.91831,1.91856,7000000.0
2006-10-20 06:57:00,1.91854,1.91854,1.91843,1.91843,7000000.0
2006-10-20 06:59:00,1.91843,1.91845,1.91825,1.9184,7000000.0
2006-10-20 07:00:00,1.9183,1.91838,1.9183,1.91837,7000000.0
2006-10-20 07:01:00,1.91845,1.91856,1.91833,1.91856,7000000.0
2006-10-20 07:02:00,1.9186,1.91866,1.9186,1.91866,7000000.0
2006-10-20 07:03:00,1.91864,1.91879,1.91859,1.91879,7000000.0
2006-10-20 07:05:00,1.91879,1.91887,1.91871,1.91874,11000000.0
2006-10-20 07:06:00,1.91849,1.9189,1.91849,1.91873,11000000.0
2006-10-20 07:07:00,1.91869,1.91869,1.91857,1.91862,11000000.0
2006-10-20 07:08:00,1.91863,1.91866,1.91849,1.91866,9000000.0
2006-10-20 07:09:00,1.91874,1.91874,1.91851,1.91868,8000000.0
2006-10-20 07:11:00,1.91859,1.91859,1.91829,1.91846,10000000.0
2006-10-20 07:12:00,1.91853,1.91853,1.91839,1.91847,7000000.0
2006-10-20 07:13:00,1.91845,1.91856,1.91845,1.91848,8000000.0
2006-10-20 07:16:00,1.91838,1.91838,1.91825,1.91837,8000000.0
2006-10-20 07:17:00,1.91806,1.91828,1.91806,1.91822,11000000.0
2006-10-20 07:18:00,1.9182,1.91825,1.91815,1.91822,8000000.0
2006-10-20 07:19:00,1.91824,1.91843,1.91822,1.91834,8000000.0
2006-10-20 07:20:00,1.91835,1.91849,1.91813,1.91849,9000000.0
2006-10-20 07:21:00,1.91854,1.9186,1.91834,1.9186,10000000.0
2006-10-20 07:22:00,1.91864,1.91866,1.91851,1.91859,11000000.0
2006-10-20 07:23:00,1.91861,1.91871,1.91845,1.91871,7000000.0
2006-10-20 07:24:00,1.91873,1.9188,1.91862,1.91862,9000000.0
2006-10-20 07:26:00,1.91862,1.91867,1.91852,1.91852,7000000.0
2006-10-20 07:28:00,1.91873,1.91884,1.91872,1.91884,7000000.0
2006-10-20 07:29:00,1.91867,1.91897,1.91867,1.9189,8000000.0
2006-10-20 07:30:00,1.91858,1.91879,1.91858,1.91879,8000000.0
2006-10-20 07:31:00,1.9188,1.91886,1.91869,1.91869,7000000.0
2006-10-20 07:32:00,1.91871,1.91888,1.91861,1.91888,9000000.0
2006-10-20 07:33:00,1.91882,1.91888,1.91876,1.91888,8000000.0
2006-10-20 07:35:00,1.91883,1.91883,1.91862,1.91862,8000000.0
2006-10-20 07:37:00,1.9184,1.91845,1.91824,1.91824,7000000.0
2006-10-20 07:38:00,1.91813,1.91813,1.91786,1.91808,11000000.0
2006-10-20 07:39:00,1.9181,1.91812,1.91804,1.91812,7000000.0
2006-10-20 07:40:00,1.9181,1.91818,1.91801,1.91801,8000000.0
2006-10-20 07:41:00,1.91807,1.91814,1.91798,1.91799,9000000.0
2006-10-20 07:42:00,1.91794,1.91803,1.91787,1.91788,11000000.0
2006-10-20 07:43:00,1.91784,1.91797,1.91775,1.91788,7000000.0
2006-10-20 07:44:00,1.91798,1.91798,1.91782,1.91793,7000000.0
2006-10-20 07:45:00,1.91796,1.91796,1.91771,1.91775,7000000.0
2006-10-20 07:46:00,1.91764,1.91765,1.91749,1.91752,7000000.0
2006-10-20 07:47:00,1.91751,1.91751,1.91731,1.91739,7000000.0
2006-10-20 07:48:00,1.91731,1.91739,1.91723,1.91723,8000000.0
2006-10-20 07:49:00,1.91715,1.91746,1.91712,1.91746,8000000.0
2006-10-20 07:50:00,1.91744,1.9175,1.91725,1.91725,7000000.0
2006-10-20 07:52:00,1.91732,1.91749,1.91732,1.91742,10000000.0
2006-10-20 07:54:00,1.91731,1.91732,1.91706,1.91717,9000000.0
2006-10-20 07:56:00,1.91712,1.9173,1.91712,1.91726,9000000.0
2006-10-20 07:57:00,1.9171,1.91734,1.9171,1.91723,7000000.0
2006-10-20 07:58:00,1.91726,1.91726,1.91709,1.91712,7000000.0
2006-10-20 07:59:00,1.91694,1.91709,1.91668,1.91709,7000000.0
2006-10-20 08:00:00,1.91711,1.91725,1.91709,1.91709,8000000.0
2006-10-20 08:03:00,1.91712,1.91721,1.91689,1.91707,8000000.0
2006-10-20 08:04:00,1.91707,1.91727,1.91707,1.91711,8000000.0
2006-10-20 08:05:00,1.91726,1.91745,1.91726,1.91739,8000000.0
2006-10-20 08:06:00,1.91727,1.91727,1.91711,1.91711,6000000.0
2006-10-20 08:07:00,1.91728,1.91734,1.91721,1.91734,7000000.0
2006-10-20 08:09:00,1.91733,1.91744,1.91727,1.91732,7000000.0
2006-10-20 08:10:00,1.91737,1.91737,1.91722,1.91728,7000000.0
2006-10-20 08:11:00,1.91735,1.91735,1.91714,1.91724,8000000.0
2006-10-20 08:12:00,1.91733,1.91739,1.91721,1.91729,9000000.0
2006-10-20 08:14:00,1.91718,1.91723,1.91703,1.91723,9000000.0
2006-10-20 08:15:00,1.91735,1.91745,1.91731,1.91744,8000000.0
2006-10-20 08:16:00,1.91744,1.91744,1.91728,1.91741,11000000.0
2006-10-20 08:17:00,1.91736,1.91739,1.91718,1.91718,7000000.0
2006-10-20 08:18:00,1.91722,1.91732,1.91707,1.91732,9000000.0
2006-10-20 08:19:00,1.91693,1.91743,1.91693,1.9172,7000000.0
2006-10-20 08:20:00,1.91694,1.91721,1.91694,1.91717,8000000.0
2006-10-20 08:21:00,1.91714,1.91716,1.91706,1.91709,8000000.0
2006-10-20 08:22:00,1.91716,1.91716,1.91698,1.91711,8000000.0
2006-10-20 08:23:00,1.91721,1.91721,1.91698,1.91699,7000000.0
2006-10-20 08:24:00,1.917,1.91707,1.917,1.91705,7000000.0
2006-10-20 08:25:00,1.91694,1.91695,1.91685,1.91694,8000000.0
2006-10-20 08:26:00,1.91677,1.91677,1.91636,1.91636,7000000.0
2006-10-20 08:27:00,1.91671,1.91674,1.91653,1.91665,10000000.0
2006-10-20 08:28:00,1.91664,1.91664,1.9164,1.91645,7000000.0
2006-10-20 08:29:00,1.9163,1.91635,1.91611,1.91611,10000000.0
2006-10-20 08:30:00,1.91623,1.91628,1.91618,1.91621,7000000.0
2006-10-20 08:31:00,1.91617,1.91634,1.91617,1.91634,10000000.0
2006-10-20 08:32:00,1.91628,1.91648,1.91625,1.91648,8000000.0
2006-10-20 08:33:00,1.9165,1.9165,1.91628,1.91628,7000000.0
2006-10-20 08:34:00,1.91638,1.91653,1.91638,1.91653,9000000.0
2006-10-20 08:35:00,1.91659,1.9167,1.91639,1.9167,9000000.0
2006-10-20 08:36:00,1.91682,1.91682,1.91657,1.91657,8000000.0
2006-10-20 08:37:00,1.91674,1.91682,1.9166,1.91671,9000000.0
2006-10-20 08:39:00,1.91648,1.91666,1.91648,1.91666,11000000.0
2006-10-20 08:40:00,1.91675,1.9169,1.91669,1.9169,8000000.0
2006-10-20 08:42:00,1.91686,1.91686,1.91657,1.91662,10000000.0
2006-10-20 08:43:00,1.91651,1.9166,1.91648,1.91651,8000000.0
2006-10-20 08:44:00,1.9164,1.91668,1.9164,1.91668,10000000.0
2006-10-20 08:45:00,1.91664,1.91683,1.91664,1.91683,8000000.0
2006-10-20 08:46:00,1.91667,1.91674,1.91521,1.91654,8000000.0
2006-10-20 08:47:00,1.91655,1.91663,1.91645,1.91658,7000000.0
2006-10-20 08:48:00,1.91667,1.9168,1.91667,1.91674,8000000.0
2006-10-20 08:49:00,1.9168,1.91693,1.91673,1.91693,11000000.0
2006-10-20 08:50:00,1.9173,1.9173,1.91714,1.91716,7000000.0
2006-10-20 08:51:00,1.91726,1.91729,1.91716,1.91716,8000000.0
2006-10-20 08:52:00,1.91717,1.91717,1.91706,1.91709,9000000.0
2006-10-20 08:53:00,1.91719,1.91764,1.91708,1.91764,8000000.0
2006-10-20 08:54:00,1.91764,1.91773,1.91755,1.9176,8000000.0
2006-10-20 08:55:00,1.91767,1.9177,1.91743,1.91743,8000000.0
2006-10-20 08:57:00,1.91731,1.9174,1.91731,1.9174,8000000.0
2006-10-20 08:58:00,1.91738,1.9174,1.91725,1.9173,7000000.0
2006-10-20 08:59:00,1.91703,1.91708,1.91691,1.91708,7000000.0
2006-10-20 09:00:00,1.91727,1.91738,1.91724,1.91724,8000000.0
2006-10-20 09:01:00,1.91729,1.91739,1.91723,1.91732,9000000.0
2006-10-20 09:03:00,1.91706,1.9173,1.91706,1.91719,7000000.0
2006-10-20 09:04:00,1.91735,1.91737,1.91728,1.9173,7000000.0
2006-10-20 09:05:00,1.91715,1.91721,1.91693,1.91693,7000000.0
2006-10-20 09:06:00,1.91678,1.917,1.91666,1.91674,11000000.0
2006-10-20 09:07:00,1.91668,1.91693,1.91668,1.91671,8000000.0
2006-10-20 09:08:00,1.91676,1.91692,1.91668,1.91692,7000000.0
2006-10-20 09:09:00,1.91701,1.91701,1.91674,1.91682,11000000.0
2006-10-20 09:10:00,1.91667,1.91684,1.9166,1.91684,7000000.0
2006-10-20 09:11:00,1.91699,1.91707,1.91685,1.91707,9000000.0
2006-10-20 09:13:00,1.917,1.917,1.91676,1.9169,9000000.0
2006-10-20 09:14:00,1.91684,1.91692,1.9167,1.91684,11000000.0
2006-10-20 09:15:00,1.91693,1.91704,1.91693,1.91697,7000000.0
2006-10-20 09:16:00,1.91711,1.91714,1.91693,1.91711,8000000.0
2006-10-20 09:17:00,1.91697,1.91703,1.91678,1.91686,11000000.0
2006-10-20 09:18:00,1.91688,1.91688,1.91662,1.91665,8000000.0
2006-10-20 09:19:00,1.91671,1.91673,1.9166,1.91668,7000000.0
2006-10-20 09:20:00,1.91665,1.91665,1.91637,1.91641,7000000.0
2006-10-20 09:21:00,1.91658,1.91668,1.91644,1.91657,8000000.0
2006-10-20 09:22:00,1.91653,1.91674,1.91653,1.91674,8000000.0
2006-10-20 09:23:00,1.91677,1.91699,1.91677,1.91699,7000000.0
2006-10-20 09:24:00,1.91692,1.91693,1.91674,1.9168,8000000.0
2006-10-20 09:25:00,1.91667,1.91684,1.91667,1.91676,7000000.0
2006-10-20 09:26:00,1.91661,1.91661,1.91628,1.91635,11000000.0
2006-10-20 09:27:00,1.91618,1.91618,1.91597,1.91597,11000000.0
2006-10-20 09:28:00,1.91592,1.91604,1.91587,1.91604,9000000.0
2006-10-20 09:29:00,1.91606,1.91606,1.91578,1.91595,8000000.0
2006-10-20 09:30:00,1.916,1.91628,1.916,1.91628,7000000.0
2006-10-20 09:31:00,1.91617,1.91642,1.91617,1.91635,7000000.0
2006-10-20 09:32:00,1.91655,1.91668,1.91648,1.91648,7000000.0
2006-10-20 09:33:00,1.91655,1.91655,1.9163,1.91634,8000000.0
2006-10-20 09:34:00,1.91636,1.91636,1.91622,1.91623,7000000.0
2006-10-20 09:35:00,1.91628,1.91628,1.91616,1.91616,10000000.0
2006-10-20 09:36:00,1.91604,1.91617,1.91597,1.91614,8000000.0
2006-10-20 09:37:00,1.91623,1.91636,1.91617,1.91635,11000000.0
2006-10-20 09:39:00,1.91621,1.91635,1.91621,1.91635,7000000.0
2006-10-20 09:40:00,1.91636,1.91647,1.9163,1.9163,9000000.0
2006-10-20 09:41:00,1.91641,1.9165,1.91629,1.91646,8000000.0
2006-10-20 09:42:00,1.91636,1.91636,1.91619,1.91626,10000000.0
2006-10-20 09:43:00,1.91629,1.91634,1.91614,1.9163,11000000.0
2006-10-20 09:44:00,1.91637,1.91653,1.91632,1.91639,8000000.0
2006-10-20 09:45:00,1.91635,1.91655,1.91633,1.91655,7000000.0
2006-10-20 09:46:00,1.91663,1.91673,1.91635,1.91673,11000000.0
2006-10-20 09:47:00,1.9167,1.91674,1.91655,1.91671,9000000.0
2006-10-20 09:48:00,1.91663,1.91672,1.91663,1.91667,7000000.0
2006-10-20 09:49:00,1.91653,1.91675,1.91653,1.91675,11000000.0
2006-10-20 09:51:00,1.91671,1.91687,1.91671,1.91681,8000000.0
2006-10-20 09:52:00,1.91671,1.91676,1.91663,1.91674,8000000.0
2006-10-20 09:53:00,1.91657,1.91673,1.91657,1.91659,10000000.0
2006-10-20 09:54:00,1.91668,1.91668,1.91647,1.91652,8000000.0
2006-10-20 09:55:00,1.91667,1.91685,1.91665,1.91685,8000000.0
2006-10-20 09:56:00,1.91688,1.91709,1.91688,1.91709,10000000.0
2006-10-20 09:58:00,1.91721,1.91721,1.91704,1.91714,8000000.0
2006-10-20 09:59:00,1.91714,1.91714,1.91699,1.91701,10000000.0
2006-10-20 10:00:00,1.917,1.91701,1.91681,1.91692,10000000.0
2006-10-20 10:01:00,1.91688,1.91688,1.91672,1.91682,10000000.0
2006-10-20 10:02:00,1.91683,1.91688,1.91678,1.91678,10000000.0
2006-10-20 10:03:00,1.9167,1.91683,1.9167,1.91679,7000000.0
2006-10-20 10:04:00,1.9167,1.9167,1.91645,1.91645,7000000.0
2006-10-20 10:05:00,1.91664,1.91668,1.91653,1.91654,11000000.0
2006-10-20 10:06:00,1.91653,1.91661,1.91648,1.91661,7000000.0
2006-10-20 10:07:00,1.91659,1.91659,1.91636,1.91646,7000000.0
2006-10-20 10:09:00,1.91648,1.91649,1.91638,1.91642,7000000.0
2006-10-20 10:10:00,1.91644,1.91658,1.91641,1.91658,7000000.0
2006-10-20 10:11:00,1.91657,1.91657,1.91638,1.91646,7000000.0
2006-10-20 10:12:00,1.91664,1.91685,1.91642,1.91685,8000000.0
2006-10-20 10:15:00,1.91679,1.91682,1.91662,1.9168,10000000.0
2006-10-20 10:16:00,1.91681,1.91681,1.91662,1.91676,7000000.0
2006-10-20 10:17:00,1.91669,1.91671,1.91649,1.91662,11000000.0
2006-10-20 10:19:00,1.91668,1.91668,1.91649,1.91651,9000000.0
2006-10-20 10:20:00,1.91654,1.9166,1.91647,1.9166,7000000.0
2006-10-20 10:21:00,1.91666,1.91675,1.91666,1.91673,8000000.0
2006-10-20 10:23:00,1.91637,1.91653,1.91637,1.91653,7000000.0
2006-10-20 10:24:00,1.91673,1.91675,1.91656,1.91673,7000000.0
2006-10-20 10:25:00,1.91681,1.91684,1.91663,1.91681,9000000.0
2006-10-20 10:26:00,1.91667,1.91667,1.91644,1.91646,11000000.0
2006-10-20 10:27:00,1.9163,1.91642,1.91616,1.9164,8000000.0
2006-10-20 10:28:00,1.91633,1.91648,1.91631,1.91638,9000000.0
2006-10-20 10:29:00,1.91634,1.91639,1.91614,1.91629,8000000.0
2006-10-20 10:30:00,1.91645,1.9168,1.91645,1.9168,8000000.0
2006-10-20 10:31:00,1.91683,1.91692,1.91665,1.91687,7000000.0
2006-10-20 10:32:00,1.91691,1.91697,1.91676,1.91693,9000000.0
2006-10-20 10:33:00,1.91688,1.91711,1.91688,1.91711,7000000.0
2006-10-20 10:34:00,1.91707,1.91707,1.91692,1.91703,7000000.0
2006-10-20 10:35:00,1.91702,1.91706,1.91691,1.917,7000000.0
2006-10-20 10:36:00,1.91693,1.91718,1.91693,1.91708,8000000.0
2006-10-20 10:37:00,1.91713,1.9173,1.91709,1.91709,8000000.0
2006-10-20 10:38:00,1.91724,1.9173,1.91714,1.91725,10000000.0
2006-10-20 10:39:00,1.9173,1.91742,1.91721,1.91739,8000000.0
2006-10-20 10:40:00,1.91732,1.91732,1.91714,1.91722,7000000.0
2006-10-20 10:42:00,1.91731,1.91731,1.91715,1.91715,7000000.0
2006-10-20 10:43:00,1.91738,1.91745,1.91724,1.91745,10000000.0
2006-10-20 10:44:00,1.91749,1.91751,1.91742,1.91747,7000000.0
2006-10-20 10:45:00,1.91742,1.91742,1.91729,1.91732,8000000.0
2006-10-20 10:46:00,1.91737,1.91753,1.91737,1.91751,8000000.0
2006-10-20 10:47:00,1.91749,1.91749,1.91715,1.9173,7000000.0
2006-10-20 10:48:00,1.91736,1.91736,1.91719,1.9172,8000000.0
2006-10-20 10:49:00,1.91719,1.91719,1.91702,1.91711,9000000.0
2006-10-20 10:50:00,1.91702,1.9172,1.91693,1.9172,8000000.0
2006-10-20 10:51:00,1.91734,1.9174,1.9172,1.9174,9000000.0
2006-10-20 10:52:00,1.91766,1.91773,1.91752,1.91756,8000000.0
2006-10-20 10:53:00,1.91744,1.91756,1.91744,1.91747,9000000.0
2006-10-20 10:54:00,1.91749,1.91757,1.91738,1.91738,10000000.0
2006-10-20 10:55:00,1.91747,1.91767,1.91747,1.91767,7000000.0
2006-10-20 10:56:00,1.91768,1.91782,1.91594,1.91748,7000000.0
2006-10-20 10:57:00,1.91759,1.91776,1.91759,1.91762,8000000.0
2006-10-20 10:58:00,1.9179,1.91808,1.9179,1.91808,7000000.0
2006-10-20 10:59:00,1.91792,1.91818,1.9179,1.91818,11000000.0
2006-10-20 11:00:00,1.91822,1.9184,1.91688,1.91688,7000000.0
2006-10-20 11:01:00,1.91824,1.91835,1.91822,1.91823,8000000.0
2006-10-20 11:02:00,1.91825,1.91825,1.91812,1.91814,7000000.0
2006-10-20 11:03:00,1.91817,1.91843,1.91817,1.91819,11000000.0
2006-10-20 11:04:00,1.91816,1.91819,1.91809,1.91811,11000000.0
2006-10-20 11:05:00,1.91825,1.91825,1.91809,1.91818,7000000.0
2006-10-20 11:06:00,1.91792,1.91799,1.91769,1.91769,8000000.0
2006-10-20 11:07:00,1.91762,1.91762,1.91734,1.91734,7000000.0
2006-10-20 11:08:00,1.91717,1.9173,1.91714,1.91724,9000000.0
2006-10-20 11:09:00,1.91714,1.91722,1.91712,1.91722,8000000.0
2006-10-20 11:10:00,1.91721,1.91724,1.91701,1.91724,8000000.0
2006-10-20 11:11:00,1.91722,1.91722,1.91702,1.91711,10000000.0
2006-10-20 11:12:00,1.91704,1.91707,1.91682,1.91682,7000000.0
2006-10-20 11:13:00,1.91695,1.91721,1.91684,1.91705,11000000.0
2006-10-20 11:14:00,1.91696,1.91696,1.91672,1.91672,11000000.0
2006-10-20 11:15:00,1.91686,1.9169,1.91667,1.91667,7000000.0
2006-10-20 11:16:00,1.91679,1.91684,1.91672,1.91681,7000000.0
2006-10-20 11:17:00,1.91686,1.91694,1.91678,1.91679,7000000.0
2006-10-20 11:19:00,1.91684,1.91688,1.91674,1.91681,11000000.0
2006-10-20 11:20:00,1.91676,1.91677,1.91664,1.91672,8000000.0
2006-10-20 11:21:00,1.91669,1.91669,1.91649,1.91661,7000000.0
2006-10-20 11:22:00,1.91656,1.91656,1.91635,1.91649,8000000.0
2006-10-20 11:23:00,1.91638,1.91646,1.91632,1.91642,8000000.0
2006-10-20 11:24:00,1.91632,1.91635,1.91629,1.91634,7000000.0
2006-10-20 11:25:00,1.91647,1.91653,1.91639,1.91639,8000000.0
2006-10-20 11:26:00,1.91634,1.91644,1.91622,1.91625,11000000.0
2006-10-20 11:27:00,1.91631,1.91631,1.91617,1.91628,8000000.0
2006-10-20 11:28:00,1.91639,1.91647,1.91638,1.91647,7000000.0
2006-10-20 11:29:00,1.9165,1.9166,1.91637,1.91654,8000000.0
2006-10-20 11:31:00,1.91638,1.91638,1.91622,1.91622,11000000.0
2006-10-20 11:32:00,1.91636,1.91645,1.91632,1.91645,11000000.0
2006-10-20 11:33:00,1.91642,1.91642,1.9163,1.9164,7000000.0
2006-10-20 11:34:00,1.91628,1.91638,1.91624,1.91635,7000000.0
2006-10-20 11:35:00,1.91641,1.91648,1.91625,1.9163,10000000.0
2006-10-20 11:36:00,1.91629,1.91629,1.91609,1.91609,8000000.0
2006-10-20 11:37:00,1.91603,1.91645,1.91603,1.91645,8000000.0
2006-10-20 11:38:00,1.91648,1.91648,1.91633,1.91636,9000000.0
2006-10-20 11:39:00,1.91609,1.9163,1.91609,1.9163,9000000.0
2006-10-20 11:40:00,1.91635,1.91637,1.91623,1.91637,11000000.0
2006-10-20 11:41:00,1.91636,1.91637,1.91622,1.91624,11000000.0
2006-10-20 11:42:00,1.91602,1.91621,1.91594,1.91621,11000000.0
2006-10-20 11:43:00,1.91612,1.91617,1.91601,1.91615,7000000.0
2006-10-20 11:44:00,1.91626,1.9163,1.91625,1.91625,7000000.0
2006-10-20 11:45:00,1.91614,1.91641,1.91614,1.91641,11000000.0
2006-10-20 11:46:00,1.9164,1.91642,1.91623,1.91628,7000000.0
2006-10-20 11:47:00,1.91621,1.91633,1.91614,1.91614,9000000.0
2006-10-20 11:48:00,1.91613,1.91628,1.91611,1.91628,10000000.0
2006-10-20 11:49:00,1.91623,1.9163,1.91613,1.91615,7000000.0
2006-10-20 11:50:00,1.91597,1.91597,1.91552,1.91552,7000000.0
2006-10-20 11:51:00,1.91543,1.91544,1.915,1.91519,8000000.0
2006-10-20 11:52:00,1.91492,1.91502,1.91483,1.91502,10000000.0
2006-10-20 11:53:00,1.91509,1.9151,1.91492,1.91502,10000000.0
2006-10-20 11:54:00,1.91492,1.91505,1.91488,1.91505,9000000.0
2006-10-20 11:55:00,1.91493,1.91497,1.9148,1.91497,8000000.0
2006-10-20 11:56:00,1.91488,1.91491,1.91473,1.91476,11000000.0
2006-10-20 11:57:00,1.91464,1.91464,1.91437,1.91437,8000000.0
2006-10-20 11:58:00,1.91423,1.91428,1.9141,1.91415,9000000.0
2006-10-20 11:59:00,1.91398,1.91398,1.91369,1.91376,7000000.0
2006-10-20 12:00:00,1.91365,1.9138,1.91353,1.9138,7000000.0
2006-10-20 12:01:00,1.91395,1.91395,1.91375,1.91384,10000000.0
2006-10-20 12:02:00,1.9139,1.91401,1.91382,1.91401,10000000.0
2006-10-20 12:03:00,1.91394,1.91407,1.91392,1.91399,7000000.0
2006-10-20 12:04:00,1.91393,1.914,1.91383,1.914,9000000.0
2006-10-20 12:05:00,1.91404,1.91404,1.91386,1.91393,11000000.0
2006-10-20 12:06:00,1.91383,1.91383,1.9134,1.9134,7000000.0
2006-10-20 12:07:00,1.91336,1.91364,1.91336,1.91364,7000000.0
2006-10-20 12:08:00,1.9136,1.9136,1.9134,1.91344,9000000.0
2006-10-20 12:09:00,1.91337,1.91342,1.91318,1.91336,8000000.0
2006-10-20 12:10:00,1.9135,1.91358,1.91344,1.91344,8000000.0
2006-10-20 12:11:00,1.91351,1.91373,1.91346,1.91373,7000000.0
2006-10-20 12:12:00,1.91393,1.91409,1.91379,1.91398,7000000.0
2006-10-20 12:13:00,1.91398,1.91418,1.91384,1.91408,10000000.0
2006-10-20 12:14:00,1.91419,1.91431,1.91414,1.9143,8000000.0
2006-10-20 12:15:00,1.91422,1.9143,1.91408,1.9143,8000000.0
2006-10-20 12:17:00,1.91432,1.91432,1.91423,1.9143,8000000.0
2006-10-20 12:18:00,1.91424,1.91424,1.91412,1.91417,11000000.0
2006-10-20 12:19:00,1.91393,1.91416,1.91393,1.91402,9000000.0
2006-10-20 12:20:00,1.91387,1.91388,1.91369,1.91384,10000000.0
2006-10-20 12:21:00,1.91387,1.91407,1.91208,1.91208,7000000.0
2006-10-20 12:22:00,1.91386,1.91405,1.91381,1.91396,8000000.0
2006-10-20 12:23:00,1.91387,1.91406,1.91387,1.91391,7000000.0
2006-10-20 12:24:00,1.91404,1.91419,1.91404,1.91415,7000000.0
2006-10-20 12:25:00,1.91432,1.91439,1.91415,1.91439,9000000.0
2006-10-20 12:26:00,1.91435,1.91447,1.91435,1.91444,8000000.0
2006-10-20 12:27:00,1.91453,1.91466,1.91443,1.91449,10000000.0
2006-10-20 12:28:00,1.91454,1.91469,1.91446,1.91456,9000000.0
2006-10-20 12:29:00,1.91463,1.9147,1.91453,1.91464,9000000.0
2006-10-20 12:30:00,1.9146,1.91462,1.91444,1.91457,7000000.0
2006-10-20 12:31:00,1.91451,1.91459,1.91444,1.91458,11000000.0
2006-10-20 12:32:00,1.91471,1.91475,1.91466,1.91466,7000000.0
2006-10-20 12:33:00,1.91481,1.91495,1.9147,1.9147,7000000.0
2006-10-20 12:34:00,1.91462,1.91477,1.91462,1.91477,7000000.0
2006-10-20 12:35:00,1.91491,1.91498,1.91491,1.91491,8000000.0
2006-10-20 12:36:00,1.915,1.91508,1.91493,1.91496,8000000.0
2006-10-20 12:37:00,1.91478,1.91494,1.91478,1.91493,9000000.0
2006-10-20 12:38:00,1.91481,1.91505,1.91475,1.91505,8000000.0
2006-10-20 12:39:00,1.91502,1.91502,1.91492,1.91498,9000000.0
2006-10-20 12:41:00,1.91498,1.91502,1.91486,1.91486,8000000.0
2006-10-20 12:42:00,1.91485,1.91492,1.9148,1.91489,9000000.0
2006-10-20 12:44:00,1.91482,1.91482,1.91456,1.91456,8000000.0
2006-10-20 12:45:00,1.91431,1.91431,1.91388,1.9141,10000000.0
2006-10-20 12:46:00,1.91397,1.91408,1.91383,1.91392,9000000.0
2006-10-20 12:47:00,1.91402,1.91402,1.91379,1.91395,10000000.0
2006-10-20 12:48:00,1.91379,1.91413,1.91379,1.91413,11000000.0
2006-10-20 12:49:00,1.91418,1.91418,1.91399,1.91399,7000000.0
2006-10-20 12:50:00,1.91419,1.91438,1.91413,1.9143,7000000.0
2006-10-20 12:51:00,1.91435,1.91439,1.91423,1.91429,8000000.0
2006-10-20 12:52:00,1.91432,1.91432,1.91393,1.91421,11000000.0
2006-10-20 12:54:00,1.91417,1.91424,1.91409,1.91415,7000000.0
2006-10-20 12:55:00,1.91417,1.91418,1.91404,1.91418,8000000.0
2006-10-20 12:56:00,1.91418,1.91418,1.91406,1.91415,7000000.0
2006-10-20 12:59:00,1.91395,1.91408,1.91395,1.91408,7000000.0
2006-10-20 13:00:00,1.914,1.91407,1.91393,1.91407,8000000.0
2006-10-20 13:01:00,1.91394,1.91444,1.91394,1.91444,8000000.0
2006-10-20 13:02:00,1.91445,1.91451,1.91435,1.91441,7000000.0
2006-10-20 13:03:00,1.91429,1.91447,1.91429,1.91447,8000000.0
2006-10-20 13:04:00,1.91441,1.91449,1.9144,1.91446,7000000.0
2006-10-20 13:05:00,1.91441,1.91441,1.9142,1.91431,8000000.0
2006-10-20 13:06:00,1.91428,1.91428,1.91405,1.91416,7000000.0
2006-10-20 13:07:00,1.9142,1.91432,1.91419,1.91432,7000000.0
2006-10-20 13:08:00,1.91433,1.91433,1.91405,1.91413,10000000.0
2006-10-20 13:09:00,1.91419,1.91426,1.91402,1.91416,7000000.0
2006-10-20 13:10:00,1.91427,1.91431,1.91408,1.91414,9000000.0
2006-10-20 13:11:00,1.91418,1.91418,1.9139,1.91413,8000000.0
2006-10-20 13:12:00,1.91405,1.9143,1.91404,1.91429,8000000.0
2006-10-20 13:13:00,1.91421,1.9143,1.91413,1.9143,9000000.0
2006-10-20 13:15:00,1.91438,1.91449,1.91429,1.91449,8000000.0
2006-10-20 13:19:00,1.91454,1.91457,1.91442,1.9145,8000000.0
2006-10-20 13:20:00,1.9145,1.9145,1.91431,1.91441,8000000.0
2006-10-20 13:22:00,1.91442,1.91449,1.91422,1.91449,11000000.0
2006-10-20 13:23:00,1.91451,1.9152,1.91451,1.91519,8000000.0
2006-10-20 13:24:00,1.91509,1.91513,1.91505,1.91513,7000000.0
2006-10-20 13:25:00,1.91523,1.91545,1.91511,1.91545,11000000.0
2006-10-20 13:26:00,1.91562,1.91566,1.91546,1.91546,10000000.0
2006-10-20 13:28:00,1.91543,1.91556,1.91542,1.91549,21000000.0
2006-10-20 13:29:00,1.91546,1.91548,1.9154,1.9154,17000000.0
2006-10-20 13:30:00,1.91545,1.91557,1.9154,1.9154,7000000.0
2006-10-20 13:31:00,1.91542,1.91549,1.91542,1.91549,9000000.0
2006-10-20 13:32:00,1.91547,1.91558,1.91547,1.9155,14000000.0
2006-10-20 13:33:00,1.9155,1.9155,1.91543,1.91543,14000000.0
2006-10-20 13:34:00,1.91532,1.91534,1.9152,1.9152,31000000.0
2006-10-20 13:35:00,1.91519,1.91528,1.91519,1.91528,17000000.0
2006-10-20 13:36:00,1.91524,1.91533,1.91519,1.91528,24000000.0
2006-10-20 13:37:00,1.9153,1.91535,1.91527,1.91527,10000000.0
2006-10-20 13:38:00,1.91521,1.91533,1.91514,1.91528,18000000.0
2006-10-20 13:39:00,1.91534,1.91542,1.91533,1.91538,15000000.0
2006-10-20 13:41:00,1.91542,1.91542,1.91529,1.91541,13000000.0
2006-10-20 13:42:00,1.91528,1.91536,1.91527,1.9153,8000000.0
2006-10-20 13:43:00,1.91538,1.91539,1.91527,1.91532,10000000.0
2006-10-20 13:44:00,1.91546,1.91555,1.91531,1.91548,26000000.0
2006-10-20 13:45:00,1.91544,1.91558,1.9154,1.91558,22000000.0
2006-10-20 13:46:00,1.91567,1.91567,1.91545,1.91557,19000000.0
2006-10-20 13:47:00,1.91562,1.91564,1.91549,1.91549,17000000.0
2006-10-20 13:48:00,1.91553,1.91554,1.91547,1.91554,22000000.0
2006-10-20 13:49:00,1.91557,1.91567,1.91557,1.91565,24000000.0
2006-10-20 13:50:00,1.91566,1.91566,1.91555,1.91555,15000000.0
2006-10-20 13:51:00,1.91559,1.91564,1.91557,1.91562,22000000.0
2006-10-20 13:52:00,1.91552,1.91553,1.91531,1.91548,32000000.0
2006-10-20 13:53:00,1.91567,1.91575,1.91561,1.91561,28000000.0
2006-10-20 13:54:00,1.91552,1.91552,1.91526,1.91526,31000000.0
2006-10-20 13:55:00,1.91528,1.91528,1.91508,1.91524,20000000.0
2006-10-20 13:56:00,1.91514,1.9152,1.91502,1.91508,24000000.0
2006-10-20 13:57:00,1.91499,1.91501,1.91487,1.91501,34000000.0
2006-10-20 13:58:00,1.91486,1.91489,1.91481,1.91481,16000000.0
2006-10-20 13:59:00,1.91478,1.91478,1.91471,1.91478,30000000.0
2006-10-20 14:01:00,1.91467,1.91467,1.91457,1.91467,30000000.0
2006-10-20 14:02:00,1.91474,1.91483,1.91467,1.91483,19000000.0
2006-10-20 14:04:00,1.91488,1.91505,1.91488,1.91505,33000000.0
2006-10-20 14:05:00,1.91517,1.91531,1.91517,1.91526,28000000.0
2006-10-20 14:06:00,1.91531,1.91538,1.91519,1.91538,31000000.0
2006-10-20 14:07:00,1.91549,1.91549,1.91536,1.91536,31000000.0
2006-10-20 14:08:00,1.91554,1.91562,1.91547,1.91556,27000000.0
2006-10-20 14:09:00,1.9155,1.91551,1.91535,1.91548,27000000.0
2006-10-20 14:10:00,1.91553,1.91574,1.91551,1.91574,24000000.0
2006-10-20 14:11:00,1.91577,1.91577,1.91563,1.91572,21000000.0
2006-10-20 14:12:00,1.91557,1.9157,1.91552,1.91559,22000000.0
2006-10-20 14:13:00,1.91557,1.91557,1.91542,1.91552,13000000.0
2006-10-20 14:14:00,1.91566,1.91581,1.91566,1.91581,21000000.0
2006-10-20 14:15:00,1.91576,1.91589,1.91563,1.91567,25000000.0
2006-10-20 14:16:00,1.91555,1.91579,1.91549,1.91552,26000000.0
2006-10-20 14:17:00,1.91564,1.91564,1.9154,1.9154,32000000.0
2006-10-20 14:18:00,1.91547,1.91552,1.91542,1.9155,27000000.0
2006-10-20 14:19:00,1.91552,1.91552,1.91535,1.91536,35000000.0
2006-10-20 14:20:00,1.91537,1.9155,1.91535,1.91542,32000000.0
2006-10-20 14:21:00,1.9153,1.9153,1.91509,1.9152,39000000.0
2006-10-20 14:22:00,1.91519,1.91528,1.91505,1.91515,22000000.0
2006-10-20 14:23:00,1.91515,1.91528,1.9151,1.91522,40000000.0
2006-10-20 14:24:00,1.91534,1.91538,1.91523,1.91536,10000000.0
2006-10-20 14:25:00,1.91535,1.91539,1.91518,1.91526,35000000.0
2006-10-20 14:26:00,1.91529,1.91538,1.9152,1.91537,18000000.0
2006-10-20 14:27:00,1.91536,1.9155,1.91533,1.91547,28000000.0
2006-10-20 14:28:00,1.91547,1.91547,1.91512,1.91525,21000000.0
2006-10-20 14:29:00,1.91522,1.91557,1.91519,1.91557,16000000.0
2006-10-20 14:30:00,1.91554,1.91554,1.91524,1.91528,25000000.0
2006-10-20 14:31:00,1.91516,1.91524,1.91514,1.91524,26000000.0
2006-10-20 14:33:00,1.91531,1.91543,1.91531,1.91543,20000000.0
2006-10-20 14:34:00,1.91555,1.91555,1.91547,1.91548,25000000.0
2006-10-20 14:35:00,1.91545,1.91546,1.91534,1.91534,23000000.0
2006-10-20 14:36:00,1.91534,1.91539,1.91533,1.91537,11000000.0
2006-10-20 14:37:00,1.91537,1.91545,1.91534,1.91543,41000000.0
2006-10-20 14:38:00,1.91547,1.91548,1.91538,1.91546,54000000.0
2006-10-20 14:40:00,1.91544,1.91544,1.91528,1.91532,36000000.0
2006-10-20 14:41:00,1.91545,1.91615,1.91545,1.91615,41000000.0
2006-10-20 14:42:00,1.91621,1.91642,1.91618,1.91642,19000000.0
2006-10-20 14:43:00,1.91649,1.91657,1.91636,1.91636,20000000.0
2006-10-20 14:44:00,1.91627,1.91639,1.9162,1.9162,25000000.0
2006-10-20 14:45:00,1.91597,1.91613,1.91588,1.91613,33000000.0
2006-10-20 14:46:00,1.91611,1.91627,1.91611,1.91624,11000000.0
2006-10-20 14:47:00,1.91624,1.91624,1.91618,1.91619,7000000.0
2006-10-20 14:48:00,1.91614,1.91614,1.91596,1.91596,21000000.0
2006-10-20 14:49:00,1.91582,1.91599,1.91579,1.91596,32000000.0
2006-10-20 14:50:00,1.91592,1.91592,1.91582,1.91589,33000000.0
2006-10-20 14:51:00,1.91594,1.91594,1.91584,1.91585,37000000.0
2006-10-20 14:52:00,1.91585,1.91585,1.91581,1.91582,17000000.0
2006-10-20 14:53:00,1.91578,1.91591,1.91578,1.91591,22000000.0
2006-10-20 14:55:00,1.91584,1.916,1.91584,1.916,7000000.0
2006-10-20 14:56:00,1.91593,1.91624,1.91593,1.91624,21000000.0
2006-10-20 14:57:00,1.91638,1.91653,1.91638,1.91653,12000000.0
2006-10-20 14:58:00,1.91647,1.91674,1.91643,1.91645,31000000.0
2006-10-20 14:59:00,1.9167,1.91688,1.9167,1.91688,20000000.0
2006-10-20 15:00:00,1.91712,1.9172,1.9171,1.91716,32000000.0
2006-10-20 15:01:00,1.9172,1.91726,1.91701,1.91726,14000000.0
2006-10-20 15:02:00,1.91741,1.91764,1.91732,1.91732,26000000.0
2006-10-20 15:03:00,1.91747,1.91748,1.9173,1.91733,30000000.0
2006-10-20 15:04:00,1.91729,1.91729,1.91703,1.91714,29000000.0
2006-10-20 15:05:00,1.91711,1.91732,1.91711,1.91715,28000000.0
2006-10-20 15:06:00,1.91721,1.91725,1.91716,1.91716,16000000.0
2006-10-20 15:07:00,1.91728,1.91732,1.91725,1.91732,26000000.0
2006-10-20 15:08:00,1.91735,1.9174,1.91731,1.91731,25000000.0
2006-10-20 15:09:00,1.91735,1.9174,1.91722,1.91737,34000000.0
2006-10-20 15:10:00,1.91725,1.91747,1.91725,1.9173,36000000.0
2006-10-20 15:11:00,1.91712,1.91715,1.91705,1.91709,27000000.0
2006-10-20 15:12:00,1.91698,1.91706,1.91695,1.91696,26000000.0
2006-10-20 15:13:00,1.91697,1.91698,1.91689,1.91689,41000000.0
2006-10-20 15:14:00,1.91684,1.91696,1.91681,1.91696,30000000.0
2006-10-20 15:15:00,1.91708,1.91714,1.91699,1.91699,21000000.0
2006-10-20 15:16:00,1.91696,1.91709,1.91696,1.91709,9000000.0
2006-10-20 15:17:00,1.91721,1.91723,1.91716,1.91716,26000000.0
2006-10-20 15:18:00,1.91703,1.91713,1.91703,1.91713,10000000.0
2006-10-20 15:19:00,1.91721,1.91736,1.91721,1.91734,16000000.0
2006-10-20 15:20:00,1.91736,1.91736,1.91724,1.91726,20000000.0
2006-10-20 15:22:00,1.91713,1.91716,1.9171,1.91711,22000000.0
2006-10-20 15:24:00,1.91719,1.91721,1.9171,1.91719,8000000.0
2006-10-20 15:25:00,1.91709,1.91714,1.91705,1.91709,14000000.0
2006-10-20 15:26:00,1.91709,1.91715,1.91706,1.91706,40000000.0
2006-10-20 15:27:00,1.91722,1.91722,1.91715,1.9172,32000000.0
2006-10-20 15:28:00,1.91719,1.91719,1.91694,1.91716,55000000.0
2006-10-20 15:29:00,1.91733,1.91769,1.91575,1.91767,47000000.0
2006-10-20 15:30:00,1.91595,1.91778,1.91591,1.91778,71000000.0
2006-10-20 15:31:00,1.91775,1.91782,1.91775,1.91777,58000000.0
2006-10-20 15:32:00,1.91773,1.91784,1.91773,1.91783,25000000.0
2006-10-20 15:33:00,1.91775,1.91775,1.91768,1.9177,32000000.0
2006-10-20 15:34:00,1.91759,1.91763,1.91753,1.91753,22000000.0
2006-10-20 15:35:00,1.91745,1.91747,1.91719,1.91741,30000000.0
2006-10-20 15:36:00,1.91742,1.91752,1.91739,1.91742,23000000.0
2006-10-20 15:37:00,1.91745,1.91745,1.91734,1.91745,24000000.0
2006-10-20 15:38:00,1.91753,1.91753,1.91735,1.91753,61000000.0
2006-10-20 15:39:00,1.91756,1.91766,1.91744,1.91762,40000000.0
2006-10-20 15:40:00,1.91763,1.91765,1.91752,1.91752,37000000.0
2006-10-20 15:41:00,1.91744,1.91744,1.91715,1.9172,43000000.0
2006-10-20 15:42:00,1.91704,1.91707,1.91687,1.9169,41000000.0
2006-10-20 15:43:00,1.91661,1.91663,1.91652,1.91663,30000000.0
2006-10-20 15:44:00,1.91667,1.91683,1.91666,1.91683,29000000.0
2006-10-20 15:45:00,1.91683,1.91683,1.91652,1.91653,36000000.0
2006-10-20 15:46:00,1.91651,1.9168,1.91649,1.9168,24000000.0
2006-10-20 15:47:00,1.91669,1.91669,1.91656,1.91656,31000000.0
2006-10-20 15:48:00,1.9164,1.91642,1.91627,1.91627,33000000.0
2006-10-20 15:49:00,1.91634,1.91645,1.91634,1.91645,25000000.0
2006-10-20 15:50:00,1.91643,1.91643,1.91626,1.91626,11000000.0
2006-10-20 15:51:00,1.91609,1.91612,1.91594,1.91601,37000000.0
2006-10-20 15:52:00,1.91605,1.9164,1.91605,1.9164,23000000.0
2006-10-20 15:53:00,1.91633,1.91633,1.91612,1.91613,15000000.0
2006-10-20 15:54:00,1.91619,1.9163,1.91619,1.9163,26000000.0
2006-10-20 15:55:00,1.91625,1.91638,1.91625,1.91635,33000000.0
2006-10-20 15:56:00,1.91623,1.91632,1.91623,1.91628,6000000.0
2006-10-20 15:57:00,1.91613,1.91622,1.91597,1.91597,34000000.0
2006-10-20 15:58:00,1.91583,1.91605,1.91583,1.91605,24000000.0
2006-10-20 15:59:00,1.91606,1.91626,1.91606,1.91626,23000000.0
2006-10-20 16:00:00,1.91629,1.91629,1.91582,1.91582,51000000.0
2006-10-20 16:01:00,1.91578,1.91579,1.91541,1.91541,31000000.0
2006-10-20 16:02:00,1.9153,1.9153,1.91498,1.91501,29000000.0
2006-10-20 16:03:00,1.91481,1.91481,1.91425,1.91425,51000000.0
2006-10-20 16:04:00,1.91417,1.91452,1.91417,1.91452,38000000.0
2006-10-20 16:05:00,1.91454,1.91462,1.91448,1.91456,37000000.0
2006-10-20 16:06:00,1.9144,1.91448,1.9144,1.91445,33000000.0
2006-10-20 16:07:00,1.91444,1.91455,1.91443,1.91455,37000000.0
2006-10-20 16:08:00,1.9146,1.91468,1.91456,1.91465,37000000.0
2006-10-20 16:09:00,1.91461,1.91478,1.91458,1.91478,44000000.0
2006-10-20 16:10:00,1.91499,1.91499,1.91484,1.91486,41000000.0
2006-10-20 16:11:00,1.91472,1.91476,1.91461,1.91465,27000000.0
2006-10-20 16:12:00,1.91479,1.91479,1.91458,1.91458,22000000.0
2006-10-20 16:13:00,1.91457,1.91465,1.91455,1.91465,38000000.0
2006-10-20 16:14:00,1.91469,1.91474,1.91467,1.91468,41000000.0
2006-10-20 16:15:00,1.91465,1.91467,1.91453,1.91454,42000000.0
2006-10-20 16:16:00,1.91443,1.91448,1.91428,1.91434,45000000.0
2006-10-20 16:17:00,1.91417,1.91418,1.9141,1.9141,22000000.0
2006-10-20 16:18:00,1.91408,1.91419,1.91408,1.91417,49000000.0
2006-10-20 16:19:00,1.91414,1.91422,1.9141,1.9141,27000000.0
2006-10-20 16:20:00,1.91425,1.91447,1.91425,1.91447,52000000.0
2006-10-20 16:21:00,1.91448,1.91467,1.91442,1.91467,37000000.0
2006-10-20 16:22:00,1.91468,1.91489,1.91468,1.91482,50000000.0
2006-10-20 16:23:00,1.91492,1.9152,1.91492,1.9152,48000000.0
2006-10-20 16:24:00,1.91522,1.91522,1.9151,1.91521,44000000.0
2006-10-20 16:25:00,1.91515,1.91515,1.91509,1.9151,28000000.0
2006-10-20 16:26:00,1.91499,1.915,1.91481,1.91481,41000000.0
2006-10-20 16:27:00,1.91483,1.91501,1.91483,1.91501,46000000.0
2006-10-20 16:28:00,1.91488,1.91493,1.91477,1.91484,34000000.0
2006-10-20 16:29:00,1.91476,1.91485,1.91476,1.91485,24000000.0
2006-10-20 16:30:00,1.91491,1.91491,1.91472,1.91489,43000000.0
2006-10-20 16:31:00,1.9149,1.91494,1.91469,1.91478,36000000.0
2006-10-20 16:32:00,1.91477,1.91492,1.91474,1.91482,34000000.0
2006-10-20 16:33:00,1.91475,1.91475,1.91455,1.91455,41000000.0
2006-10-20 16:34:00,1.91446,1.91462,1.91444,1.91446,29000000.0
2006-10-20 16:35:00,1.9144,1.91449,1.91431,1.91449,53000000.0
2006-10-20 16:36:00,1.91443,1.91443,1.91392,1.91392,43000000.0
2006-10-20 16:37:00,1.91368,1.91382,1.91364,1.9137,56000000.0
2006-10-20 16:38:00,1.91374,1.91376,1.91362,1.91364,34000000.0
2006-10-20 16:39:00,1.91339,1.91339,1.9131,1.91335,43000000.0
2006-10-20 16:40:00,1.91341,1.91354,1.9133,1.91348,63000000.0
2006-10-20 16:41:00,1.91353,1.91374,1.91343,1.91364,44000000.0
2006-10-20 16:42:00,1.91365,1.91366,1.91347,1.91366,57000000.0
2006-10-20 16:43:00,1.91365,1.91385,1.91365,1.9137,20000000.0
2006-10-20 16:45:00,1.91377,1.91384,1.91365,1.91375,41000000.0
2006-10-20 16:46:00,1.91379,1.91383,1.91354,1.91383,59000000.0
2006-10-20 16:47:00,1.91378,1.91388,1.91364,1.91384,55000000.0
2006-10-20 16:48:00,1.91391,1.91395,1.91379,1.91395,46000000.0
2006-10-20 16:49:00,1.91399,1.91409,1.91393,1.91405,35000000.0
2006-10-20 16:50:00,1.914,1.914,1.91364,1.91369,45000000.0
2006-10-20 16:51:00,1.9137,1.91376,1.91357,1.91371,30000000.0
2006-10-20 16:52:00,1.91398,1.91398,1.91367,1.91367,30000000.0
2006-10-20 16:53:00,1.91357,1.91358,1.91353,1.91353,19000000.0
2006-10-20 16:54:00,1.91357,1.9136,1.9135,1.91354,18000000.0
2006-10-20 16:55:00,1.91344,1.91344,1.91326,1.91339,40000000.0
2006-10-20 16:56:00,1.9134,1.9134,1.91299,1.91307,37000000.0
2006-10-20 16:57:00,1.91295,1.91339,1.91295,1.91339,17000000.0
2006-10-20 16:58:00,1.91354,1.91365,1.91349,1.91349,45000000.0
2006-10-20 16:59:00,1.91339,1.91356,1.91336,1.91354,39000000.0
2006-10-20 17:00:00,1.91363,1.91369,1.91354,1.91366,47000000.0
2006-10-20 17:01:00,1.91396,1.9142,1.91396,1.91408,26000000.0
2006-10-20 17:02:00,1.91407,1.91436,1.91407,1.91428,33000000.0
2006-10-20 17:03:00,1.91423,1.91432,1.91397,1.91429,33000000.0
2006-10-20 17:04:00,1.91457,1.91463,1.91452,1.91454,37000000.0
2006-10-20 17:05:00,1.91435,1.91441,1.91429,1.91434,35000000.0
2006-10-20 17:06:00,1.91434,1.91434,1.91418,1.91427,46000000.0
2006-10-20 17:07:00,1.91426,1.91434,1.9142,1.91427,33000000.0
2006-10-20 17:08:00,1.91447,1.91457,1.91441,1.91452,45000000.0
2006-10-20 17:09:00,1.9146,1.91472,1.9146,1.91472,47000000.0
2006-10-20 17:10:00,1.91459,1.9146,1.91456,1.91456,6000000.0
2006-10-20 17:11:00,1.9145,1.9145,1.91436,1.91438,44000000.0
2006-10-20 17:12:00,1.91432,1.91435,1.91409,1.91419,23000000.0
2006-10-20 17:13:00,1.91426,1.91426,1.91409,1.91421,35000000.0
2006-10-20 17:15:00,1.91418,1.91433,1.91412,1.91433,26000000.0
2006-10-20 17:16:00,1.91431,1.91432,1.91422,1.91429,27000000.0
2006-10-20 17:17:00,1.91419,1.91419,1.91407,1.91413,38000000.0
2006-10-20 17:18:00,1.91412,1.91418,1.91403,1.91418,29000000.0
2006-10-20 17:19:00,1.91416,1.91425,1.91414,1.91425,19000000.0
2006-10-20 17:20:00,1.91425,1.91426,1.91417,1.91417,29000000.0
2006-10-20 17:21:00,1.91417,1.91417,1.91407,1.91407,26000000.0
2006-10-20 17:22:00,1.91413,1.9143,1.91413,1.9143,30000000.0
2006-10-20 17:23:00,1.91431,1.91435,1.91427,1.91433,32000000.0
2006-10-20 17:24:00,1.91419,1.91425,1.914,1.91404,23000000.0
2006-10-20 17:25:00,1.91408,1.91408,1.91347,1.91389,20000000.0
2006-10-20 17:26:00,1.91409,1.91409,1.9139,1.91405,18000000.0
2006-10-20 17:27:00,1.91415,1.91415,1.91393,1.91404,44000000.0
2006-10-20 17:28:00,1.91409,1.9142,1.91392,1.91407,39000000.0
2006-10-20 17:29:00,1.91425,1.91459,1.91425,1.91459,36000000.0
2006-10-20 17:30:00,1.91462,1.91472,1.9146,1.91472,61000000.0
2006-10-20 17:31:00,1.91478,1.91497,1.91475,1.91492,62000000.0
2006-10-20 17:32:00,1.91504,1.9155,1.91504,1.9155,54000000.0
2006-10-20 17:33:00,1.91545,1.91545,1.91528,1.91528,64000000.0
2006-10-20 17:34:00,1.91509,1.9152,1.91504,1.9152,60000000.0
2006-10-20 17:35:00,1.9152,1.91522,1.91512,1.91512,43000000.0
2006-10-20 17:36:00,1.91502,1.91502,1.91485,1.91487,58000000.0
2006-10-20 17:37:00,1.91484,1.91484,1.91475,1.91476,47000000.0
2006-10-20 17:38:00,1.91479,1.91503,1.91479,1.91503,44000000.0
2006-10-20 17:39:00,1.915,1.91502,1.91494,1.91499,41000000.0
2006-10-20 17:40:00,1.91499,1.91499,1.91489,1.91489,59000000.0
2006-10-20 17:41:00,1.91486,1.91486,1.91478,1.91486,50000000.0
2006-10-20 17:42:00,1.91487,1.91492,1.91484,1.91484,37000000.0
2006-10-20 17:43:00,1.91483,1.91487,1.9148,1.9148,33000000.0
2006-10-20 17:44:00,1.91482,1.91499,1.91482,1.91497,46000000.0
2006-10-20 17:45:00,1.91493,1.91499,1.91491,1.91496,49000000.0
2006-10-20 17:46:00,1.9149,1.91496,1.91484,1.91488,56000000.0
2006-10-20 17:47:00,1.91497,1.91506,1.91491,1.91506,65000000.0
2006-10-20 17:48:00,1.91516,1.91525,1.91511,1.91522,61000000.0
2006-10-20 17:49:00,1.91507,1.91521,1.91503,1.91506,72000000.0
2006-10-20 17:50:00,1.91511,1.9152,1.91497,1.9152,53000000.0
2006-10-20 17:51:00,1.91516,1.91524,1.9151,1.91521,54000000.0
2006-10-20 17:52:00,1.91518,1.9152,1.91509,1.91509,51000000.0
2006-10-20 17:53:00,1.91509,1.9151,1.91501,1.91507,42000000.0
2006-10-20 17:54:00,1.915,1.91503,1.91496,1.91498,32000000.0
2006-10-20 17:55:00,1.91493,1.91494,1.91488,1.91488,32000000.0
2006-10-20 17:56:00,1.9148,1.91485,1.91478,1.91485,47000000.0
2006-10-20 17:57:00,1.91486,1.91491,1.91471,1.91482,34000000.0
2006-10-20 17:58:00,1.91479,1.91487,1.91479,1.91486,44000000.0
2006-10-20 17:59:00,1.91484,1.91494,1.91483,1.91486,39000000.0
2006-10-20 18:00:00,1.91488,1.91495,1.91488,1.91488,32000000.0
2006-10-20 18:01:00,1.91482,1.91483,1.91472,1.91472,52000000.0
2006-10-20 18:02:00,1.9147,1.91479,1.91466,1.91466,30000000.0
2006-10-20 18:03:00,1.91468,1.9147,1.91457,1.91464,38000000.0
2006-10-20 18:04:00,1.91461,1.91461,1.91452,1.91452,38000000.0
2006-10-20 18:05:00,1.91446,1.91446,1.91435,1.91436,36000000.0
2006-10-20 18:06:00,1.91438,1.91448,1.91436,1.91448,32000000.0
2006-10-20 18:07:00,1.91448,1.91448,1.91441,1.91446,38000000.0
2006-10-20 18:08:00,1.91443,1.91453,1.91442,1.9145,56000000.0
2006-10-20 18:09:00,1.91441,1.91449,1.91435,1.91448,34000000.0
2006-10-20 18:10:00,1.91449,1.9146,1.91443,1.9146,26000000.0
2006-10-20 18:12:00,1.91462,1.91471,1.91461,1.91466,24000000.0
2006-10-20 18:13:00,1.91455,1.91455,1.91442,1.91442,30000000.0
2006-10-20 18:14:00,1.9144,1.91443,1.91436,1.91443,22000000.0
2006-10-20 18:16:00,1.9144,1.9145,1.91431,1.91446,66000000.0
2006-10-20 18:17:00,1.91446,1.91447,1.91428,1.91435,60000000.0
2006-10-20 18:18:00,1.91429,1.91429,1.91418,1.91423,33000000.0
2006-10-20 18:19:00,1.91427,1.91432,1.91418,1.91424,46000000.0
2006-10-20 18:20:00,1.9142,1.91439,1.91419,1.91439,61000000.0
2006-10-20 18:21:00,1.9144,1.9144,1.91433,1.9144,37000000.0
2006-10-20 18:22:00,1.91441,1.91449,1.91434,1.91448,49000000.0
2006-10-20 18:23:00,1.91448,1.91455,1.9143,1.91446,34000000.0
2006-10-20 18:25:00,1.91469,1.91469,1.91456,1.91464,31000000.0
2006-10-20 18:28:00,1.91466,1.91471,1.91464,1.91465,18000000.0
2006-10-20 18:29:00,1.91462,1.91475,1.91462,1.91466,24000000.0
2006-10-20 18:30:00,1.91473,1.91476,1.91463,1.91463,32000000.0
2006-10-20 18:31:00,1.91465,1.91465,1.9145,1.91453,46000000.0
2006-10-20 18:32:00,1.91462,1.91466,1.91448,1.9146,55000000.0
2006-10-20 18:34:00,1.91456,1.91465,1.91455,1.91465,32000000.0
2006-10-20 18:36:00,1.91462,1.91467,1.9145,1.91466,65000000.0
2006-10-20 18:37:00,1.91457,1.91476,1.91454,1.91476,63000000.0
2006-10-20 18:38:00,1.91471,1.91481,1.9147,1.91476,61000000.0
2006-10-20 18:39:00,1.91485,1.91494,1.91475,1.91484,37000000.0
2006-10-20 18:41:00,1.91491,1.91494,1.91469,1.9149,68000000.0
2006-10-20 18:43:00,1.915,1.91504,1.915,1.915,39000000.0
2006-10-20 18:44:00,1.91512,1.91513,1.91508,1.91513,33000000.0
2006-10-20 18:45:00,1.9151,1.91517,1.91501,1.91511,57000000.0
2006-10-20 18:46:00,1.91511,1.9154,1.91509,1.9154,61000000.0
2006-10-20 18:47:00,1.91556,1.91563,1.91556,1.9156,41000000.0
2006-10-20 18:48:00,1.91561,1.91567,1.91554,1.91567,26000000.0
2006-10-20 18:49:00,1.91558,1.91575,1.91557,1.91564,31000000.0
2006-10-20 18:50:00,1.91572,1.91578,1.91562,1.91576,37000000.0
2006-10-20 18:51:00,1.91565,1.91565,1.91552,1.91552,17000000.0
2006-10-20 18:52:00,1.91552,1.91554,1.91539,1.91553,33000000.0
2006-10-20 18:53:00,1.91546,1.91548,1.91521,1.91543,31000000.0
2006-10-20 18:54:00,1.91545,1.91561,1.91543,1.91557,11000000.0
2006-10-20 18:55:00,1.91545,1.91554,1.91533,1.91541,22000000.0
2006-10-20 18:56:00,1.91539,1.91564,1.91539,1.91549,16000000.0
2006-10-20 18:59:00,1.91546,1.91555,1.91545,1.91555,26000000.0
2006-10-20 19:00:00,1.91559,1.91562,1.91553,1.91554,12000000.0
2006-10-20 19:01:00,1.91543,1.91548,1.91528,1.9153,18000000.0
2006-10-20 19:02:00,1.91537,1.91553,1.91534,1.91544,23000000.0
2006-10-20 19:03:00,1.9154,1.91543,1.91533,1.91535,21000000.0
2006-10-20 19:04:00,1.91523,1.91538,1.91523,1.91528,55000000.0
2006-10-20 19:05:00,1.91538,1.91538,1.91527,1.91527,42000000.0
2006-10-20 19:06:00,1.91515,1.91532,1.91505,1.91519,63000000.0
2006-10-20 19:07:00,1.91517,1.91538,1.91517,1.91538,39000000.0
2006-10-20 19:10:00,1.91525,1.91542,1.91525,1.91528,27000000.0
2006-10-20 19:11:00,1.91521,1.91525,1.91504,1.91518,36000000.0
2006-10-20 19:12:00,1.91518,1.91534,1.91518,1.91534,25000000.0
2006-10-20 19:14:00,1.91537,1.91541,1.91525,1.91533,37000000.0
2006-10-20 19:15:00,1.91541,1.91551,1.91538,1.91551,17000000.0
2006-10-20 19:17:00,1.91553,1.91563,1.91553,1.91563,17000000.0
2006-10-20 19:18:00,1.91571,1.91578,1.91568,1.91578,30000000.0
2006-10-20 19:19:00,1.91568,1.91584,1.91568,1.91573,36000000.0
2006-10-20 19:21:00,1.9157,1.9157,1.91557,1.91559,21000000.0
2006-10-20 19:22:00,1.91559,1.91565,1.91543,1.9156,25000000.0
2006-10-20 19:23:00,1.91561,1.91562,1.91555,1.91555,12000000.0
2006-10-20 19:25:00,1.91552,1.91564,1.91543,1.91561,49000000.0
2006-10-20 19:26:00,1.91582,1.91588,1.91579,1.91581,48000000.0
2006-10-20 19:27:00,1.91581,1.91597,1.91581,1.91596,51000000.0
2006-10-20 19:28:00,1.91601,1.91601,1.91589,1.91589,40000000.0
2006-10-20 19:29:00,1.91584,1.91586,1.91561,1.91576,28000000.0
2006-10-20 19:30:00,1.91592,1.91604,1.91567,1.91567,32000000.0
2006-10-20 19:32:00,1.91578,1.91587,1.91561,1.91575,31000000.0
2006-10-20 19:33:00,1.91585,1.91586,1.91577,1.91577,14000000.0
2006-10-20 19:34:00,1.91572,1.91576,1.91536,1.91539,49000000.0
2006-10-20 19:35:00,1.91534,1.9154,1.91523,1.9154,28000000.0
2006-10-20 19:37:00,1.91531,1.91533,1.91515,1.91533,26000000.0
2006-10-20 19:38:00,1.91536,1.91536,1.9151,1.9151,8000000.0
2006-10-20 19:39:00,1.91504,1.91504,1.91479,1.91493,13000000.0
2006-10-20 19:40:00,1.91489,1.91519,1.91489,1.9149,16000000.0
2006-10-20 19:41:00,1.91497,1.91497,1.91482,1.91496,17000000.0
2006-10-20 19:42:00,1.91504,1.9152,1.91498,1.9152,19000000.0
2006-10-20 19:43:00,1.91516,1.9152,1.91506,1.91508,21000000.0
2006-10-20 19:44:00,1.91513,1.91518,1.91505,1.91506,21000000.0
2006-10-20 19:45:00,1.91506,1.91512,1.91484,1.91496,33000000.0
2006-10-20 19:47:00,1.91508,1.91508,1.91487,1.91492,22000000.0
2006-10-20 19:48:00,1.91498,1.91507,1.91494,1.91505,18000000.0
2006-10-20 19:50:00,1.91506,1.9151,1.91502,1.91509,23000000.0
2006-10-20 19:53:00,1.91506,1.91511,1.91501,1.91503,21000000.0
2006-10-20 19:54:00,1.91509,1.9151,1.91506,1.91506,9000000.0
2006-10-20 19:55:00,1.91506,1.9151,1.91485,1.91508,30000000.0
2006-10-20 19:57:00,1.91512,1.91518,1.91508,1.91518,12000000.0
2006-10-20 19:58:00,1.9152,1.91525,1.91518,1.91525,13000000.0
2006-10-20 19:59:00,1.91524,1.91524,1.915,1.91502,31000000.0
2006-10-20 20:00:00,1.91504,1.91521,1.91504,1.91521,23000000.0
2006-10-20 20:01:00,1.91522,1.91526,1.91514,1.91526,13000000.0
2006-10-20 20:02:00,1.9153,1.9153,1.91508,1.91519,20000000.0
2006-10-20 20:03:00,1.91512,1.9152,1.9151,1.91513,18000000.0
2006-10-20 20:04:00,1.91503,1.91523,1.91502,1.91513,27000000.0
2006-10-20 20:05:00,1.91508,1.91521,1.91501,1.91521,23000000.0
2006-10-20 20:07:00,1.91519,1.91519,1.91491,1.91491,29000000.0
2006-10-20 20:08:00,1.91493,1.91521,1.91493,1.91506,15000000.0
2006-10-20 20:09:00,1.91506,1.91518,1.91506,1.91515,17000000.0
2006-10-20 20:10:00,1.91507,1.91512,1.91485,1.91509,8000000.0
2006-10-20 20:11:00,1.91504,1.91516,1.91493,1.9151,10000000.0
2006-10-20 20:12:00,1.91502,1.91532,1.91502,1.91532,15000000.0
2006-10-20 20:13:00,1.91537,1.91537,1.91507,1.91525,17000000.0
2006-10-20 20:14:00,1.91502,1.91522,1.91495,1.91521,15000000.0
2006-10-20 20:15:00,1.91524,1.91524,1.91503,1.91505,10000000.0
2006-10-20 20:16:00,1.91505,1.91524,1.91499,1.91524,22000000.0
2006-10-20 20:17:00,1.91573,1.91595,1.91538,1.91575,7000000.0
2006-10-20 20:18:00,1.91586,1.91593,1.91571,1.91574,24000000.0
2006-10-20 20:19:00,1.91583,1.91593,1.91572,1.91572,9000000.0
2006-10-20 20:20:00,1.91567,1.91576,1.91554,1.91571,14000000.0
2006-10-20 20:21:00,1.91583,1.91583,1.91559,1.91562,7000000.0
2006-10-20 20:23:00,1.91581,1.91586,1.9158,1.9158,8000000.0
2006-10-20 20:24:00,1.91567,1.91585,1.91565,1.91569,15000000.0
2006-10-20 20:25:00,1.91561,1.91581,1.91558,1.91564,16000000.0
2006-10-20 20:26:00,1.91563,1.91586,1.91561,1.9157,22000000.0
2006-10-20 20:27:00,1.91555,1.91563,1.91546,1.91557,11000000.0
2006-10-20 20:28:00,1.91547,1.91558,1.91544,1.91544,7000000.0
2006-10-20 20:29:00,1.91534,1.91557,1.91534,1.91545,20000000.0
2006-10-20 20:30:00,1.91555,1.9156,1.9154,1.91543,27000000.0
2006-10-20 20:31:00,1.91547,1.91552,1.91547,1.91552,4000000.0
2006-10-20 20:34:00,1.91557,1.91562,1.91553,1.91557,28000000.0
2006-10-20 20:35:00,1.91566,1.91573,1.91556,1.91558,23000000.0
2006-10-20 20:38:00,1.91562,1.91568,1.91552,1.91561,10000000.0
2006-10-20 20:39:00,1.91555,1.91565,1.91555,1.91561,9000000.0
2006-10-20 20:40:00,1.91567,1.91571,1.91556,1.91559,8000000.0
2006-10-20 20:41:00,1.91558,1.91559,1.9155,1.91558,8000000.0
2006-10-20 20:42:00,1.9155,1.91558,1.91533,1.91533,15000000.0
2006-10-20 20:43:00,1.91545,1.91549,1.91542,1.91545,12000000.0
2006-10-20 20:44:00,1.91546,1.91553,1.91541,1.91551,7000000.0
2006-10-20 20:45:00,1.91552,1.91564,1.91545,1.91564,12000000.0
2006-10-20 20:46:00,1.91558,1.91565,1.91558,1.91565,9000000.0
2006-10-20 20:47:00,1.91565,1.91571,1.91562,1.91567,11000000.0
2006-10-20 20:48:00,1.91571,1.91584,1.91567,1.91572,11000000.0
2006-10-20 20:49:00,1.9158,1.91583,1.91572,1.91582,18000000.0
2006-10-20 20:52:00,1.91583,1.91589,1.91582,1.91583,15000000.0
2006-10-20 20:53:00,1.91582,1.91586,1.91579,1.91584,8000000.0
2006-10-20 20:54:00,1.91576,1.91596,1.91576,1.91596,10000000.0
2006-10-20 20:56:00,1.916,1.916,1.91592,1.91594,8000000.0
2006-10-20 20:57:00,1.91602,1.91609,1.91601,1.91609,18000000.0
2006-10-20 20:58:00,1.91604,1.91616,1.91604,1.91616,14000000.0
2006-10-20 20:59:00,1.91616,1.91627,1.91616,1.91626,8000000.0
2006-10-20 21:00:00,1.9162,1.9162,1.91596,1.916,7000000.0
2006-10-20 21:01:00,1.91606,1.91616,1.91606,1.91615,16000000.0
2006-10-20 21:04:00,1.91616,1.91616,1.916,1.916,8000000.0
2006-10-20 21:05:00,1.91598,1.91611,1.91596,1.91596,11000000.0
2006-10-20 21:06:00,1.9159,1.91595,1.91584,1.91595,8000000.0
2006-10-20 21:07:00,1.91593,1.91611,1.91591,1.91611,7000000.0
2006-10-20 21:08:00,1.91617,1.91621,1.91615,1.91617,11000000.0
2006-10-20 21:09:00,1.91626,1.91633,1.91625,1.91633,9000000.0
2006-10-20 21:10:00,1.91646,1.91646,1.91626,1.91635,10000000.0
2006-10-20 21:11:00,1.91633,1.91645,1.91633,1.9164,8000000.0
2006-10-20 21:13:00,1.91646,1.9167,1.91646,1.9167,8000000.0
2006-10-20 21:14:00,1.91658,1.91659,1.91649,1.91659,7000000.0
2006-10-20 21:15:00,1.91651,1.91658,1.91651,1.91656,11000000.0
2006-10-20 21:16:00,1.91661,1.91661,1.91651,1.91651,9000000.0
2006-10-20 21:19:00,1.91662,1.91673,1.91655,1.91658,8000000.0
2006-10-20 21:25:00,1.91657,1.91657,1.91636,1.91645,6000000.0
2006-10-20 21:26:00,1.91651,1.91653,1.91635,1.91635,5000000.0
2006-10-20 21:29:00,1.91652,1.91652,1.91626,1.91642,8000000.0
2006-10-20 21:30:00,1.91645,1.91646,1.9164,1.91641,9000000.0
2006-10-20 21:31:00,1.91624,1.91624,1.91609,1.91612,4000000.0
2006-10-20 21:32:00,1.91597,1.91597,1.91575,1.91586,7000000.0
2006-10-20 21:33:00,1.9159,1.91592,1.91575,1.91592,6000000.0
2006-10-20 21:34:00,1.91589,1.91594,1.91589,1.9159,10000000.0
2006-10-20 21:35:00,1.9159,1.91593,1.91584,1.91587,11000000.0
2006-10-20 21:37:00,1.91584,1.91584,1.91564,1.91582,11000000.0
2006-10-20 21:38:00,1.91599,1.91609,1.91579,1.91582,26000000.0
2006-10-20 21:39:00,1.9158,1.9158,1.91554,1.91559,18000000.0
2006-10-20 21:43:00,1.9158,1.91583,1.91571,1.91576,11000000.0
2006-10-20 21:44:00,1.91577,1.91577,1.91557,1.9156,18000000.0
2006-10-20 21:47:00,1.91557,1.91567,1.91557,1.91565,4000000.0
2006-10-20 21:50:00,1.91563,1.91566,1.9156,1.91565,10000000.0
2006-10-20 21:51:00,1.9157,1.91579,1.9157,1.91574,7000000.0
2006-10-20 21:53:00,1.91565,1.9157,1.91547,1.91547,8000000.0
2006-10-20 21:54:00,1.91564,1.91568,1.91559,1.91568,9000000.0
2006-10-20 21:57:00,1.91554,1.9157,1.91554,1.91564,13000000.0
2006-10-20 21:58:00,1.91575,1.91577,1.91568,1.91573,6000000.0
2006-10-20 21:59:00,1.91564,1.91574,1.91554,1.91554,25000000.0
2006-10-20 22:00:00,1.91566,1.91572,1.9156,1.91562,12000000.0
2006-10-20 22:01:00,1.9157,1.9157,1.91561,1.91567,6000000.0
2006-10-20 22:03:00,1.91548,1.91559,1.91541,1.91542,9000000.0
2006-10-20 22:07:00,1.91528,1.91528,1.91519,1.91519,15000000.0
2006-10-20 22:08:00,1.91533,1.91539,1.9152,1.91539,6000000.0
2006-10-20 22:09:00,1.91516,1.91524,1.91511,1.91524,13000000.0
2006-10-20 22:10:00,1.91537,1.91537,1.91517,1.91517,9000000.0
2006-10-20 22:11:00,1.91522,1.91533,1.91514,1.91533,8000000.0
2006-10-20 22:15:00,1.91529,1.91542,1.91529,1.91542,7000000.0
2006-10-20 22:16:00,1.91536,1.91564,1.91536,1.91557,8000000.0
2006-10-20 22:17:00,1.91542,1.91542,1.91533,1.91533,16000000.0
2006-10-20 22:18:00,1.9154,1.9154,1.91526,1.91532,5000000.0
2006-10-20 22:19:00,1.91541,1.91558,1.91539,1.91553,6000000.0
2006-10-20 22:20:00,1.9154,1.91557,1.91511,1.91557,7000000.0
2006-10-20 22:21:00,1.91535,1.91535,1.91527,1.91532,11000000.0
2006-10-20 22:23:00,1.91542,1.91551,1.91542,1.91551,15000000.0
2006-10-20 22:25:00,1.91557,1.91569,1.91557,1.91569,5000000.0
2006-10-20 22:27:00,1.91557,1.91566,1.91557,1.91566,10000000.0
2006-10-20 22:28:00,1.91573,1.91573,1.91543,1.91543,8000000.0
2006-10-20 22:29:00,1.9152,1.91523,1.91514,1.91514,7000000.0
2006-10-20 22:30:00,1.91521,1.91525,1.91516,1.91525,5000000.0
2006-10-20 22:33:00,1.91519,1.91519,1.91483,1.91483,6000000.0
2006-10-20 22:34:00,1.91486,1.91496,1.91464,1.91494,47000000.0
2006-10-20 22:35:00,1.91509,1.91515,1.91494,1.91515,8000000.0
2006-10-20 22:36:00,1.9151,1.9152,1.91506,1.91506,7000000.0
2006-10-20 22:38:00,1.91499,1.91514,1.91499,1.91511,10000000.0
2006-10-20 22:39:00,1.91503,1.91504,1.91478,1.91478,11000000.0
2006-10-20 22:40:00,1.91486,1.915,1.91486,1.915,9000000.0
2006-10-20 22:41:00,1.91492,1.91499,1.91487,1.91491,16000000.0
2006-10-20 22:42:00,1.91492,1.91504,1.91491,1.91491,9000000.0
2006-10-20 22:43:00,1.91489,1.91495,1.91484,1.91495,11000000.0
2006-10-20 22:44:00,1.91496,1.91496,1.91483,1.91493,8000000.0
2006-10-20 22:45:00,1.91493,1.91493,1.91486,1.91486,12000000.0
2006-10-20 22:47:00,1.91482,1.91482,1.91468,1.91468,16000000.0
2006-10-20 22:48:00,1.91453,1.91466,1.91453,1.91455,11000000.0
2006-10-20 22:49:00,1.91464,1.91465,1.91455,1.91455,12000000.0
2006-10-20 22:50:00,1.91466,1.91466,1.91448,1.91448,16000000.0
2006-10-20 22:51:00,1.91463,1.9147,1.91455,1.91463,7000000.0
2006-10-20 22:52:00,1.91467,1.91467,1.91448,1.91455,5000000.0
2006-10-20 22:53:00,1.91467,1.91481,1.91467,1.91481,8000000.0
2006-10-20 22:54:00,1.91482,1.9149,1.91473,1.91489,7000000.0
2006-10-20 22:55:00,1.91492,1.91492,1.91469,1.91472,8000000.0
2006-10-20 22:56:00,1.91478,1.91478,1.9147,1.9147,8000000.0
2006-10-20 22:57:00,1.9146,1.91465,1.91438,1.9145,10000000.0
2006-10-20 22:58:00,1.91477,1.9149,1.91473,1.91473,7000000.0
2006-10-22 23:13:00,1.91516,1.91535,1.91515,1.91528,7000000.0
2006-10-22 23:14:00,1.91548,1.91553,1.91535,1.91535,9000000.0
2006-10-22 23:15:00,1.91542,1.91554,1.91539,1.91539,8000000.0
2006-10-22 23:16:00,1.91555,1.91561,1.91546,1.91554,9000000.0
2006-10-22 23:20:00,1.91549,1.9155,1.91521,1.91536,9000000.0
2006-10-22 23:22:00,1.91524,1.91534,1.91512,1.91512,7000000.0
2006-10-22 23:23:00,1.91551,1.91551,1.91491,1.91491,6000000.0
2006-10-22 23:24:00,1.91496,1.91506,1.9149,1.91496,9000000.0
2006-10-22 23:25:00,1.91515,1.91523,1.91515,1.91523,10000000.0
2006-10-22 23:26:00,1.91512,1.91512,1.9149,1.91496,5000000.0
2006-10-22 23:27:00,1.91492,1.91492,1.91473,1.9148,5000000.0
2006-10-22 23:28:00,1.91471,1.91478,1.91471,1.91478,7000000.0
2006-10-22 23:29:00,1.91489,1.91501,1.91489,1.91501,25000000.0
2006-10-22 23:30:00,1.91513,1.9153,1.91513,1.91523,7000000.0
2006-10-22 23:31:00,1.91493,1.91533,1.91493,1.91533,14000000.0
2006-10-22 23:32:00,1.91529,1.91533,1.91512,1.91519,9000000.0
2006-10-22 23:33:00,1.91558,1.91558,1.91551,1.91554,9000000.0
2006-10-22 23:34:00,1.91547,1.91547,1.91513,1.91513,6000000.0
2006-10-22 23:35:00,1.91527,1.91538,1.91527,1.91537,12000000.0
2006-10-22 23:36:00,1.91553,1.91553,1.9153,1.91551,9000000.0
2006-10-22 23:37:00,1.91554,1.91567,1.91544,1.91555,8000000.0
2006-10-22 23:38:00,1.91545,1.91548,1.91529,1.91533,8000000.0
2006-10-22 23:39:00,1.91514,1.9153,1.91503,1.91519,11000000.0
2006-10-22 23:41:00,1.91539,1.91539,1.91513,1.91526,7000000.0
2006-10-22 23:44:00,1.91503,1.91511,1.91496,1.91496,8000000.0
2006-10-22 23:46:00,1.91504,1.9151,1.91504,1.91509,8000000.0
2006-10-22 23:47:00,1.91521,1.91521,1.91509,1.91509,7000000.0
2006-10-22 23:48:00,1.915,1.91508,1.91494,1.91508,8000000.0
2006-10-22 23:49:00,1.91515,1.91526,1.91505,1.91516,8000000.0
2006-10-22 23:50:00,1.9151,1.91539,1.9151,1.91511,8000000.0
2006-10-22 23:57:00,1.91526,1.91526,1.91519,1.9152,6000000.0
2006-10-22 23:58:00,1.91501,1.91513,1.9149,1.9149,8000000.0
2006-10-23 00:00:00,1.91519,1.91529,1.91503,1.91515,7000000.0
2006-10-23 00:02:00,1.91499,1.91499,1.91451,1.91456,9000000.0
2006-10-23 00:03:00,1.91523,1.91523,1.91511,1.91521,5000000.0
2006-10-23 00:04:00,1.9148,1.91493,1.9148,1.91491,10000000.0
2006-10-23 00:05:00,1.9152,1.91541,1.9151,1.91517,9000000.0
2006-10-23 00:06:00,1.91518,1.91518,1.91504,1.91515,8000000.0
2006-10-23 00:07:00,1.91532,1.91543,1.91518,1.9154,9000000.0
2006-10-23 00:08:00,1.91517,1.91518,1.9151,1.9151,8000000.0
2006-10-23 00:09:00,1.91519,1.91542,1.91519,1.91542,9000000.0
2006-10-23 00:12:00,1.91552,1.91565,1.9154,1.9154,9000000.0
2006-10-23 00:17:00,1.91543,1.91565,1.91543,1.91557,7000000.0
2006-10-23 00:18:00,1.91529,1.91529,1.91523,1.91526,8000000.0
2006-10-23 00:19:00,1.91556,1.91556,1.91541,1.91548,11000000.0
2006-10-23 00:20:00,1.91536,1.91536,1.91521,1.91526,9000000.0
2006-10-23 00:21:00,1.91521,1.91521,1.91505,1.91514,8000000.0
2006-10-23 00:22:00,1.91515,1.91525,1.91513,1.91525,6000000.0
2006-10-23 00:23:00,1.91522,1.91523,1.91506,1.91513,7000000.0
2006-10-23 00:24:00,1.91493,1.91508,1.91488,1.9149,8000000.0
2006-10-23 00:25:00,1.91485,1.91497,1.91484,1.91493,11000000.0
2006-10-23 00:26:00,1.91517,1.91522,1.91492,1.91522,7000000.0
2006-10-23 00:27:00,1.91501,1.91501,1.9149,1.9149,10000000.0
2006-10-23 00:28:00,1.91481,1.91503,1.9147,1.9147,8000000.0
2006-10-23 00:29:00,1.91486,1.91487,1.91472,1.91475,6000000.0
2006-10-23 00:30:00,1.91464,1.91473,1.91448,1.91473,7000000.0
2006-10-23 00:31:00,1.9148,1.91487,1.91476,1.91487,7000000.0
2006-10-23 00:32:00,1.91488,1.91494,1.91466,1.91485,7000000.0
2006-10-23 00:34:00,1.91479,1.91483,1.9147,1.91471,7000000.0
2006-10-23 00:35:00,1.91468,1.91486,1.91468,1.91482,6000000.0
2006-10-23 00:36:00,1.91484,1.91503,1.91484,1.91503,5000000.0
2006-10-23 00:37:00,1.91502,1.91505,1.91487,1.91497,6000000.0
2006-10-23 00:38:00,1.91487,1.915,1.91482,1.91491,7000000.0
2006-10-23 00:39:00,1.91512,1.91519,1.91507,1.91509,10000000.0
2006-10-23 00:40:00,1.91498,1.91531,1.91498,1.91531,7000000.0
2006-10-23 00:41:00,1.91531,1.91531,1.91513,1.91513,6000000.0
2006-10-23 00:42:00,1.91514,1.91523,1.91508,1.91523,8000000.0
2006-10-23 00:43:00,1.91524,1.91535,1.91522,1.91535,4000000.0
2006-10-23 00:44:00,1.91539,1.9154,1.91483,1.91529,11000000.0
2006-10-23 00:46:00,1.9154,1.9154,1.91524,1.91535,10000000.0
2006-10-23 00:48:00,1.9154,1.9154,1.91511,1.91528,8000000.0
2006-10-23 00:49:00,1.91515,1.91517,1.91494,1.91509,5000000.0
2006-10-23 00:50:00,1.91501,1.9152,1.91501,1.91516,10000000.0
2006-10-23 00:52:00,1.91516,1.91516,1.91486,1.91486,7000000.0
2006-10-23 00:54:00,1.91513,1.91517,1.91501,1.91515,10000000.0
2006-10-23 00:56:00,1.91507,1.91507,1.9149,1.91502,6000000.0
2006-10-23 00:59:00,1.91516,1.91516,1.91494,1.91494,7000000.0
2006-10-23 01:00:00,1.91494,1.91494,1.91471,1.91478,19000000.0
2006-10-23 01:01:00,1.91465,1.91471,1.91424,1.91424,12000000.0
2006-10-23 01:02:00,1.9144,1.9146,1.91427,1.91451,8000000.0
2006-10-23 01:04:00,1.91444,1.91451,1.9143,1.9143,8000000.0
2006-10-23 01:05:00,1.9143,1.91446,1.91426,1.91446,7000000.0
2006-10-23 01:06:00,1.91462,1.91462,1.91451,1.9146,8000000.0
2006-10-23 01:07:00,1.91454,1.91461,1.9145,1.9145,11000000.0
2006-10-23 01:08:00,1.9146,1.9146,1.9143,1.91442,10000000.0
2006-10-23 01:11:00,1.91445,1.91447,1.91424,1.91424,11000000.0
2006-10-23 01:12:00,1.91432,1.9144,1.91432,1.91435,8000000.0
2006-10-23 01:13:00,1.91435,1.91443,1.9143,1.91441,8000000.0
2006-10-23 01:14:00,1.9146,1.91462,1.91447,1.91451,10000000.0
2006-10-23 01:15:00,1.91438,1.91449,1.91431,1.91449,10000000.0
2006-10-23 01:18:00,1.91447,1.91447,1.9142,1.91439,10000000.0
2006-10-23 01:19:00,1.91446,1.91452,1.91442,1.91442,11000000.0
2006-10-23 01:20:00,1.91439,1.91477,1.91439,1.91475,13000000.0
2006-10-23 01:21:00,1.91487,1.91487,1.91476,1.91482,7000000.0
2006-10-23 01:22:00,1.9147,1.91487,1.9147,1.91487,7000000.0
2006-10-23 01:23:00,1.91479,1.91479,1.91461,1.91472,8000000.0
2006-10-23 01:24:00,1.91468,1.91483,1.91463,1.91483,7000000.0
2006-10-23 01:25:00,1.91478,1.91481,1.91466,1.91475,8000000.0
2006-10-23 01:26:00,1.91466,1.91477,1.91466,1.91476,14000000.0
2006-10-23 01:28:00,1.91468,1.91475,1.91453,1.91475,9000000.0
2006-10-23 01:29:00,1.91468,1.91491,1.91468,1.91489,10000000.0
2006-10-23 01:30:00,1.91496,1.91502,1.91491,1.91499,10000000.0
2006-10-23 01:31:00,1.91502,1.91508,1.91489,1.91508,7000000.0
2006-10-23 01:32:00,1.91509,1.91509,1.91492,1.91506,18000000.0
2006-10-23 01:33:00,1.91513,1.91516,1.91509,1.91513,6000000.0
2006-10-23 01:35:00,1.91506,1.91516,1.91499,1.91516,8000000.0
2006-10-23 01:36:00,1.91516,1.91534,1.91516,1.91534,9000000.0
2006-10-23 01:37:00,1.91538,1.91538,1.91513,1.91537,5000000.0
2006-10-23 01:38:00,1.9153,1.91537,1.9153,1.91536,12000000.0
2006-10-23 01:40:00,1.91538,1.9155,1.91538,1.9155,7000000.0
2006-10-23 01:42:00,1.9155,1.91551,1.91546,1.9155,7000000.0
2006-10-23 01:44:00,1.91552,1.9156,1.91552,1.91558,7000000.0
2006-10-23 01:45:00,1.91547,1.91555,1.91541,1.91555,7000000.0
2006-10-23 01:46:00,1.91564,1.91568,1.91552,1.91568,7000000.0
2006-10-23 01:47:00,1.9156,1.91575,1.9156,1.91565,14000000.0
2006-10-23 01:48:00,1.91579,1.91579,1.91567,1.91579,7000000.0
2006-10-23 01:50:00,1.91574,1.91574,1.91565,1.91565,10000000.0
2006-10-23 01:51:00,1.91569,1.91582,1.91569,1.91572,16000000.0
2006-10-23 01:52:00,1.91569,1.9159,1.91569,1.9159,13000000.0
2006-10-23 01:53:00,1.91594,1.91594,1.91585,1.91585,7000000.0
2006-10-23 01:54:00,1.91584,1.91585,1.91577,1.91584,9000000.0
2006-10-23 01:55:00,1.9158,1.9158,1.91553,1.91557,11000000.0
2006-10-23 01:56:00,1.91579,1.91584,1.91578,1.91584,17000000.0
2006-10-23 01:57:00,1.91573,1.91579,1.91571,1.91579,13000000.0
2006-10-23 02:00:00,1.91587,1.91597,1.91584,1.91597,10000000.0
2006-10-23 02:02:00,1.91596,1.91596,1.91574,1.91588,7000000.0
2006-10-23 02:04:00,1.91582,1.91582,1.91567,1.91573,7000000.0
2006-10-23 02:05:00,1.91566,1.91582,1.91563,1.91573,10000000.0
2006-10-23 02:07:00,1.9157,1.9158,1.91568,1.91579,8000000.0
2006-10-23 02:08:00,1.91583,1.91587,1.91571,1.91582,8000000.0
2006-10-23 02:10:00,1.91583,1.91604,1.91583,1.9159,9000000.0
2006-10-23 02:11:00,1.91619,1.91619,1.91605,1.91608,8000000.0
2006-10-23 02:12:00,1.91611,1.91629,1.916,1.91629,8000000.0
2006-10-23 02:13:00,1.91631,1.91631,1.91622,1.91625,7000000.0
2006-10-23 02:14:00,1.91604,1.91617,1.91603,1.91603,9000000.0
2006-10-23 02:18:00,1.91587,1.91613,1.91587,1.91609,7000000.0
2006-10-23 02:21:00,1.91613,1.91613,1.91598,1.91602,7000000.0
2006-10-23 02:23:00,1.91598,1.91609,1.91598,1.91602,10000000.0
2006-10-23 02:24:00,1.91606,1.91608,1.91599,1.91604,11000000.0
2006-10-23 02:28:00,1.91597,1.91599,1.91582,1.91599,10000000.0
2006-10-23 02:31:00,1.91584,1.91584,1.91572,1.91576,8000000.0
2006-10-23 02:33:00,1.91563,1.91595,1.91563,1.91584,8000000.0
2006-10-23 02:35:00,1.91582,1.91593,1.91579,1.91587,11000000.0
2006-10-23 02:36:00,1.91571,1.91601,1.91571,1.91589,7000000.0
2006-10-23 02:37:00,1.91601,1.91601,1.91587,1.91596,7000000.0
2006-10-23 02:38:00,1.9158,1.91595,1.9158,1.91594,7000000.0
2006-10-23 02:40:00,1.91592,1.91593,1.91575,1.91575,7000000.0
2006-10-23 02:41:00,1.9159,1.9159,1.91579,1.91579,8000000.0
2006-10-23 02:43:00,1.91586,1.91586,1.91575,1.9158,9000000.0
2006-10-23 02:45:00,1.91586,1.91587,1.91568,1.91582,8000000.0
2006-10-23 02:47:00,1.91569,1.9157,1.91556,1.91569,9000000.0
2006-10-23 02:48:00,1.91578,1.91585,1.91577,1.91581,8000000.0
2006-10-23 02:52:00,1.9157,1.91574,1.9153,1.9157,9000000.0
2006-10-23 02:54:00,1.91561,1.91561,1.91548,1.91559,8000000.0
2006-10-23 02:55:00,1.91567,1.91569,1.91546,1.91554,8000000.0
2006-10-23 02:59:00,1.91571,1.91575,1.91561,1.91575,9000000.0
2006-10-23 03:00:00,1.9157,1.9157,1.91555,1.91564,6000000.0
2006-10-23 03:02:00,1.91571,1.91576,1.9155,1.91561,11000000.0
2006-10-23 03:03:00,1.91568,1.91568,1.91561,1.91561,7000000.0
2006-10-23 03:04:00,1.91542,1.91553,1.91516,1.91529,7000000.0
2006-10-23 03:05:00,1.91531,1.91534,1.91522,1.9153,8000000.0
2006-10-23 03:06:00,1.91519,1.91519,1.91498,1.91504,8000000.0
2006-10-23 03:09:00,1.91496,1.91508,1.91496,1.91508,8000000.0
2006-10-23 03:10:00,1.91504,1.91507,1.91499,1.91499,7000000.0
2006-10-23 03:11:00,1.91506,1.91506,1.91489,1.91499,10000000.0
2006-10-23 03:12:00,1.91505,1.9151,1.91498,1.915,7000000.0
2006-10-23 03:13:00,1.91504,1.91514,1.91499,1.915,11000000.0
2006-10-23 03:14:00,1.91501,1.91521,1.91501,1.91508,11000000.0
2006-10-23 03:16:00,1.9151,1.91527,1.91486,1.91517,7000000.0
2006-10-23 03:17:00,1.91508,1.91517,1.91461,1.91511,11000000.0
2006-10-23 03:18:00,1.91514,1.91523,1.91504,1.91513,10000000.0
2006-10-23 03:19:00,1.91508,1.91519,1.91508,1.91519,6000000.0
2006-10-23 03:21:00,1.9152,1.9152,1.91481,1.91514,7000000.0
2006-10-23 03:22:00,1.91517,1.91521,1.91508,1.91515,7000000.0
2006-10-23 03:23:00,1.9151,1.91523,1.91495,1.91523,7000000.0
2006-10-23 03:24:00,1.91522,1.91522,1.91333,1.91515,8000000.0
2006-10-23 03:28:00,1.91511,1.91521,1.91502,1.91509,10000000.0
2006-10-23 03:30:00,1.91512,1.91521,1.91505,1.91521,7000000.0
2006-10-23 03:31:00,1.91517,1.91523,1.91516,1.91516,9000000.0
2006-10-23 03:33:00,1.91504,1.91521,1.91501,1.91521,7000000.0
2006-10-23 03:34:00,1.91528,1.91528,1.91512,1.91515,8000000.0
2006-10-23 03:35:00,1.91492,1.91513,1.91492,1.91513,10000000.0
2006-10-23 03:37:00,1.91521,1.91528,1.91519,1.91519,9000000.0
2006-10-23 03:38:00,1.91501,1.91501,1.91487,1.91501,7000000.0
2006-10-23 03:39:00,1.91497,1.91497,1.91483,1.91483,8000000.0
2006-10-23 03:41:00,1.91501,1.91509,1.9149,1.91509,10000000.0
2006-10-23 03:42:00,1.91496,1.91514,1.91494,1.91497,10000000.0
2006-10-23 03:43:00,1.91495,1.91505,1.91487,1.91489,8000000.0
2006-10-23 03:44:00,1.9149,1.9149,1.9148,1.9148,2000000.0
2006-10-23 03:45:00,1.91483,1.91488,1.91473,1.91488,8000000.0
2006-10-23 03:46:00,1.91488,1.91493,1.91485,1.91485,7000000.0
2006-10-23 03:47:00,1.91484,1.91487,1.91463,1.91463,7000000.0
2006-10-23 03:48:00,1.91471,1.91483,1.91471,1.91476,7000000.0
2006-10-23 03:52:00,1.91468,1.91476,1.91454,1.91475,8000000.0
2006-10-23 03:53:00,1.91472,1.91473,1.91459,1.91459,10000000.0
2006-10-23 03:56:00,1.91468,1.91472,1.91457,1.91471,7000000.0
2006-10-23 03:57:00,1.91459,1.91473,1.91457,1.91466,8000000.0
2006-10-23 03:58:00,1.91457,1.91468,1.91274,1.91453,7000000.0
2006-10-23 04:01:00,1.91474,1.91486,1.9147,1.91486,7000000.0
2006-10-23 04:03:00,1.91486,1.91499,1.91484,1.91489,8000000.0
2006-10-23 04:04:00,1.91479,1.91505,1.91479,1.91484,8000000.0
2006-10-23 04:05:00,1.91499,1.91506,1.91473,1.91504,8000000.0
2006-10-23 04:07:00,1.91509,1.91525,1.91498,1.9151,11000000.0
2006-10-23 04:08:00,1.91521,1.91521,1.91511,1.91512,4000000.0
2006-10-23 04:09:00,1.91521,1.91526,1.91514,1.91524,7000000.0
2006-10-23 04:10:00,1.91509,1.9153,1.91509,1.91526,8000000.0
2006-10-23 04:11:00,1.91509,1.91528,1.91509,1.91517,7000000.0
2006-10-23 04:13:00,1.91516,1.91521,1.91504,1.91504,8000000.0
2006-10-23 04:14:00,1.9152,1.91534,1.91511,1.91511,7000000.0
2006-10-23 04:18:00,1.91518,1.9153,1.91516,1.91525,8000000.0
2006-10-23 04:21:00,1.91542,1.9156,1.91539,1.91539,8000000.0
2006-10-23 04:23:00,1.91557,1.91561,1.91546,1.91554,7000000.0
2006-10-23 04:24:00,1.9154,1.91549,1.9154,1.91545,9000000.0
2006-10-23 04:25:00,1.91527,1.91527,1.91489,1.91489,7000000.0
2006-10-23 04:26:00,1.91477,1.91496,1.91477,1.91493,7000000.0
2006-10-23 04:27:00,1.91506,1.91506,1.91499,1.91499,8000000.0
2006-10-23 04:28:00,1.915,1.915,1.91482,1.91497,7000000.0
2006-10-23 04:30:00,1.91487,1.91494,1.91469,1.91494,9000000.0
2006-10-23 04:34:00,1.91491,1.91493,1.91481,1.9149,7000000.0
2006-10-23 04:38:00,1.9149,1.91495,1.91482,1.91485,9000000.0
2006-10-23 04:39:00,1.91479,1.91479,1.91456,1.91463,9000000.0
2006-10-23 04:40:00,1.91463,1.91463,1.91451,1.91455,9000000.0
2006-10-23 04:41:00,1.91463,1.91476,1.91459,1.91476,8000000.0
2006-10-23 04:42:00,1.91471,1.91487,1.91469,1.91481,7000000.0
2006-10-23 04:43:00,1.91511,1.9154,1.91496,1.915,11000000.0
2006-10-23 04:44:00,1.91512,1.91524,1.91503,1.91524,9000000.0
2006-10-23 04:48:00,1.91524,1.91524,1.91501,1.91505,7000000.0
2006-10-23 04:49:00,1.91506,1.91508,1.91478,1.91496,11000000.0
2006-10-23 04:50:00,1.91508,1.91512,1.91508,1.91512,2000000.0
2006-10-23 04:51:00,1.91515,1.9152,1.91505,1.91508,7000000.0
2006-10-23 04:52:00,1.91503,1.91505,1.91489,1.91497,10000000.0
2006-10-23 04:53:00,1.91487,1.91504,1.91462,1.91462,9000000.0
2006-10-23 04:55:00,1.91502,1.91506,1.91497,1.91501,8000000.0
2006-10-23 04:56:00,1.91495,1.91502,1.91486,1.91486,7000000.0
2006-10-23 04:57:00,1.91486,1.91506,1.91486,1.91506,8000000.0
2006-10-23 05:00:00,1.91508,1.91517,1.91503,1.91505,7000000.0
2006-10-23 05:01:00,1.91518,1.91524,1.91511,1.91511,7000000.0
2006-10-23 05:02:00,1.91529,1.91532,1.91513,1.91528,7000000.0
2006-10-23 05:04:00,1.91504,1.91531,1.91504,1.91527,7000000.0
2006-10-23 05:06:00,1.91515,1.91535,1.91515,1.91526,8000000.0
2006-10-23 05:07:00,1.91544,1.91546,1.91523,1.91546,8000000.0
2006-10-23 05:08:00,1.91543,1.91546,1.91526,1.91526,10000000.0
2006-10-23 05:09:00,1.91543,1.91547,1.91527,1.91547,7000000.0
2006-10-23 05:10:00,1.91541,1.91544,1.91531,1.91531,7000000.0
2006-10-23 05:11:00,1.91547,1.91557,1.91528,1.91543,8000000.0
2006-10-23 05:12:00,1.91538,1.91549,1.91536,1.91536,11000000.0
2006-10-23 05:14:00,1.91541,1.91541,1.91517,1.91524,11000000.0
2006-10-23 05:15:00,1.91523,1.91548,1.91523,1.91524,11000000.0
2006-10-23 05:17:00,1.91523,1.9154,1.91523,1.9154,8000000.0
2006-10-23 05:18:00,1.91544,1.91552,1.91532,1.91544,8000000.0
2006-10-23 05:19:00,1.91551,1.91555,1.91534,1.91555,7000000.0
2006-10-23 05:22:00,1.91539,1.91555,1.91539,1.91547,7000000.0
2006-10-23 05:26:00,1.9156,1.91562,1.91538,1.91549,7000000.0
2006-10-23 05:36:00,1.91535,1.91565,1.91535,1.91538,11000000.0
2006-10-23 05:37:00,1.91545,1.91552,1.9154,1.91552,7000000.0
2006-10-23 05:39:00,1.9154,1.9154,1.9153,1.91532,7000000.0
2006-10-23 05:40:00,1.91527,1.91549,1.91522,1.91537,8000000.0
2006-10-23 05:42:00,1.9154,1.9154,1.91519,1.91528,7000000.0
2006-10-23 05:44:00,1.91532,1.91532,1.91501,1.91524,8000000.0
2006-10-23 05:45:00,1.91514,1.91517,1.91494,1.91511,11000000.0
2006-10-23 05:46:00,1.91506,1.9152,1.91506,1.91514,5000000.0
2006-10-23 05:48:00,1.91516,1.91532,1.91516,1.91521,7000000.0
2006-10-23 05:49:00,1.91509,1.91524,1.91509,1.91512,8000000.0
2006-10-23 05:51:00,1.91511,1.9153,1.91511,1.9153,8000000.0
2006-10-23 05:52:00,1.9151,1.91526,1.91497,1.91497,8000000.0
2006-10-23 05:53:00,1.91499,1.91503,1.91496,1.91496,7000000.0
2006-10-23 05:54:00,1.91494,1.91512,1.91492,1.91512,10000000.0
2006-10-23 05:55:00,1.91516,1.91518,1.91502,1.91502,8000000.0
2006-10-23 05:56:00,1.91507,1.91524,1.91507,1.91524,5000000.0
2006-10-23 05:57:00,1.91515,1.9152,1.91503,1.9152,8000000.0
2006-10-23 06:05:00,1.91523,1.91523,1.91495,1.91514,7000000.0
2006-10-23 06:06:00,1.91517,1.91517,1.91509,1.9151,5000000.0
2006-10-23 06:07:00,1.91517,1.91517,1.91509,1.91509,7000000.0
2006-10-23 06:10:00,1.91503,1.91508,1.91496,1.91506,8000000.0
2006-10-23 06:16:00,1.915,1.91501,1.91494,1.915,7000000.0
2006-10-23 06:17:00,1.91473,1.91494,1.91473,1.91493,7000000.0
2006-10-23 06:18:00,1.91498,1.9151,1.91491,1.91502,9000000.0
2006-10-23 06:19:00,1.91496,1.91497,1.91487,1.9149,7000000.0
2006-10-23 06:20:00,1.913,1.91497,1.913,1.91497,4000000.0
2006-10-23 06:21:00,1.91523,1.91523,1.91497,1.91507,8000000.0
2006-10-23 06:22:00,1.91509,1.91518,1.91488,1.91518,8000000.0
2006-10-23 06:23:00,1.91529,1.91535,1.91517,1.91523,8000000.0
2006-10-23 06:24:00,1.91527,1.91541,1.91527,1.9154,11000000.0
2006-10-23 06:25:00,1.91534,1.91541,1.91525,1.91539,11000000.0
2006-10-23 06:26:00,1.9153,1.9153,1.9151,1.91515,11000000.0
2006-10-23 06:27:00,1.91512,1.91535,1.91512,1.91532,7000000.0
2006-10-23 06:29:00,1.91535,1.91539,1.91527,1.91529,8000000.0
2006-10-23 06:30:00,1.91536,1.91542,1.91533,1.91539,8000000.0
2006-10-23 06:31:00,1.91538,1.91539,1.91518,1.91539,7000000.0
2006-10-23 06:32:00,1.91535,1.91552,1.91535,1.91547,6000000.0
2006-10-23 06:33:00,1.91554,1.91554,1.91543,1.91543,7000000.0
2006-10-23 06:34:00,1.91544,1.91544,1.91522,1.91522,7000000.0
2006-10-23 06:35:00,1.91545,1.91556,1.91541,1.9155,11000000.0
2006-10-23 06:36:00,1.91543,1.91551,1.91528,1.91528,5000000.0
2006-10-23 06:37:00,1.91544,1.91555,1.91535,1.91555,10000000.0
2006-10-23 06:38:00,1.91542,1.91551,1.91542,1.9155,4000000.0
2006-10-23 06:40:00,1.91552,1.91556,1.91535,1.91535,7000000.0
2006-10-23 06:42:00,1.91551,1.91551,1.91538,1.91538,5000000.0
2006-10-23 06:43:00,1.91535,1.91553,1.91535,1.91552,7000000.0
2006-10-23 06:45:00,1.91555,1.91555,1.91538,1.91548,8000000.0
2006-10-23 06:46:00,1.91551,1.91556,1.9153,1.91554,10000000.0
2006-10-23 06:47:00,1.91548,1.91548,1.91529,1.91529,8000000.0
2006-10-23 06:48:00,1.91532,1.9154,1.91527,1.91532,7000000.0
2006-10-23 06:49:00,1.91535,1.91538,1.91525,1.91533,8000000.0
2006-10-23 06:50:00,1.91537,1.91541,1.91524,1.9153,5000000.0
2006-10-23 06:51:00,1.91536,1.9154,1.91529,1.91534,10000000.0
2006-10-23 06:52:00,1.91533,1.91533,1.9152,1.91528,8000000.0
2006-10-23 06:54:00,1.91535,1.91546,1.9151,1.9151,7000000.0
2006-10-23 06:55:00,1.91531,1.91537,1.915,1.91531,7000000.0
2006-10-23 06:56:00,1.91537,1.9154,1.9152,1.9154,7000000.0
2006-10-23 06:57:00,1.91538,1.91538,1.91529,1.91531,7000000.0
2006-10-23 06:59:00,1.91528,1.91539,1.91522,1.91539,7000000.0
2006-10-23 07:01:00,1.91539,1.91539,1.91518,1.91534,7000000.0
2006-10-23 07:03:00,1.91532,1.91545,1.91528,1.91545,7000000.0
2006-10-23 07:04:00,1.91555,1.91566,1.91543,1.91565,8000000.0
2006-10-23 07:05:00,1.91557,1.91557,1.91544,1.91549,11000000.0
2006-10-23 07:06:00,1.91538,1.91577,1.91538,1.9156,11000000.0
2006-10-23 07:07:00,1.91552,1.91555,1.91543,1.91549,11000000.0
2006-10-23 07:09:00,1.91559,1.91563,1.91546,1.91563,8000000.0
2006-10-23 07:10:00,1.91558,1.91572,1.91558,1.91563,7000000.0
2006-10-23 07:11:00,1.9156,1.91569,1.91546,1.91558,10000000.0
2006-10-23 07:13:00,1.91559,1.91574,1.91558,1.91559,8000000.0
2006-10-23 07:14:00,1.91554,1.91568,1.91552,1.91568,7000000.0
2006-10-23 07:15:00,1.91566,1.91566,1.91536,1.91542,10000000.0
2006-10-23 07:16:00,1.91539,1.91553,1.91539,1.91544,8000000.0
2006-10-23 07:17:00,1.91525,1.9155,1.91525,1.9155,11000000.0
2006-10-23 07:23:00,1.91546,1.91546,1.9152,1.9154,7000000.0
2006-10-23 07:25:00,1.91543,1.9155,1.91537,1.91549,8000000.0
2006-10-23 07:26:00,1.91542,1.9155,1.91528,1.91528,7000000.0
2006-10-23 07:28:00,1.91542,1.91543,1.91532,1.91543,7000000.0
2006-10-23 07:29:00,1.91526,1.9155,1.91526,1.91548,8000000.0
2006-10-23 07:30:00,1.91539,1.91553,1.91539,1.91543,8000000.0
2006-10-23 07:31:00,1.91541,1.91547,1.91533,1.91533,7000000.0
2006-10-23 07:32:00,1.91535,1.91536,1.91511,1.91523,9000000.0
2006-10-23 07:33:00,1.91521,1.91537,1.91521,1.91537,8000000.0
2006-10-23 07:34:00,1.91537,1.91537,1.91516,1.91516,11000000.0
2006-10-23 07:35:00,1.91536,1.91536,1.9152,1.9152,8000000.0
2006-10-23 07:36:00,1.91508,1.91519,1.91508,1.91514,7000000.0
2006-10-23 07:37:00,1.91501,1.91507,1.91497,1.915,7000000.0
2006-10-23 07:38:00,1.91504,1.9151,1.91486,1.91501,11000000.0
2006-10-23 07:39:00,1.91501,1.91507,1.91498,1.91506,7000000.0
2006-10-23 07:40:00,1.91488,1.91496,1.91475,1.91475,8000000.0
2006-10-23 07:42:00,1.91494,1.91494,1.91472,1.91481,11000000.0
2006-10-23 07:43:00,1.91485,1.91489,1.91479,1.91489,7000000.0
2006-10-23 07:44:00,1.91494,1.91494,1.91475,1.91484,7000000.0
2006-10-23 07:45:00,1.91478,1.91478,1.91468,1.91474,7000000.0
2006-10-23 07:46:00,1.91471,1.91471,1.91451,1.91462,7000000.0
2006-10-23 07:47:00,1.91468,1.91468,1.91458,1.91466,7000000.0
2006-10-23 07:48:00,1.91436,1.91456,1.91436,1.91442,8000000.0
2006-10-23 07:49:00,1.91446,1.91467,1.9144,1.91458,8000000.0
2006-10-23 07:51:00,1.91461,1.9148,1.91452,1.9148,8000000.0
2006-10-23 07:52:00,1.91459,1.91475,1.91459,1.91473,10000000.0
2006-10-23 07:53:00,1.91463,1.91481,1.91463,1.91468,11000000.0
2006-10-23 07:54:00,1.91465,1.91469,1.91442,1.91458,9000000.0
2006-10-23 07:55:00,1.91474,1.91476,1.91454,1.91457,9000000.0
2006-10-23 07:56:00,1.91468,1.91468,1.9143,1.9143,9000000.0
2006-10-23 07:57:00,1.91432,1.9144,1.91425,1.91425,7000000.0
2006-10-23 07:58:00,1.91431,1.91431,1.91419,1.91427,7000000.0
2006-10-23 07:59:00,1.91404,1.91414,1.91373,1.91411,7000000.0
2006-10-23 08:00:00,1.91393,1.91414,1.91393,1.91399,8000000.0
2006-10-23 08:01:00,1.91412,1.91416,1.91389,1.91416,10000000.0
2006-10-23 08:02:00,1.91413,1.91424,1.91413,1.91424,7000000.0
2006-10-23 08:03:00,1.91411,1.91425,1.91398,1.9142,8000000.0
2006-10-23 08:04:00,1.91412,1.91423,1.91403,1.91403,8000000.0
2006-10-23 08:05:00,1.91404,1.91413,1.91404,1.91406,8000000.0
2006-10-23 08:06:00,1.91405,1.91408,1.91395,1.91395,6000000.0
2006-10-23 08:08:00,1.91408,1.91408,1.91388,1.91396,7000000.0
2006-10-23 08:09:00,1.91404,1.91409,1.91394,1.91398,7000000.0
2006-10-23 08:10:00,1.91402,1.91402,1.91381,1.91385,7000000.0
2006-10-23 08:11:00,1.91387,1.91387,1.91361,1.91369,8000000.0
2006-10-23 08:12:00,1.9138,1.91394,1.91372,1.9139,9000000.0
2006-10-23 08:13:00,1.91386,1.91386,1.91375,1.91381,7000000.0
2006-10-23 08:14:00,1.91378,1.9139,1.91377,1.91386,9000000.0
2006-10-23 08:15:00,1.91382,1.91384,1.91374,1.91374,8000000.0
2006-10-23 08:16:00,1.91369,1.91369,1.91324,1.91334,11000000.0
2006-10-23 08:17:00,1.91291,1.91305,1.91291,1.91299,7000000.0
2006-10-23 08:18:00,1.91294,1.91306,1.91281,1.91282,9000000.0
2006-10-23 08:19:00,1.91237,1.91278,1.91237,1.91273,7000000.0
2006-10-23 08:20:00,1.91261,1.91279,1.91261,1.91271,8000000.0
2006-10-23 08:21:00,1.91253,1.91253,1.9122,1.91226,8000000.0
2006-10-23 08:22:00,1.91247,1.91247,1.91227,1.9123,8000000.0
2006-10-23 08:23:00,1.91229,1.91233,1.91213,1.9123,7000000.0
2006-10-23 08:24:00,1.91247,1.91248,1.9124,1.91248,7000000.0
2006-10-23 08:26:00,1.91255,1.91256,1.91223,1.91223,7000000.0
2006-10-23 08:27:00,1.91266,1.91267,1.91243,1.91253,10000000.0
2006-10-23 08:28:00,1.91265,1.91269,1.91248,1.91261,7000000.0
2006-10-23 08:29:00,1.91263,1.91278,1.91257,1.91261,10000000.0
2006-10-23 08:30:00,1.91278,1.91278,1.91254,1.91254,7000000.0
2006-10-23 08:31:00,1.91259,1.91266,1.91252,1.91261,10000000.0
2006-10-23 08:32:00,1.91235,1.91242,1.9122,1.9122,8000000.0
2006-10-23 08:33:00,1.91215,1.91218,1.91209,1.91209,7000000.0
2006-10-23 08:34:00,1.91196,1.91215,1.91196,1.91215,9000000.0
2006-10-23 08:35:00,1.91219,1.91227,1.91208,1.91225,9000000.0
2006-10-23 08:36:00,1.91227,1.91227,1.91202,1.91209,8000000.0
2006-10-23 08:37:00,1.91213,1.91213,1.91193,1.91206,9000000.0
2006-10-23 08:38:00,1.91201,1.91205,1.91186,1.91192,10000000.0
2006-10-23 08:39:00,1.9118,1.91191,1.91168,1.91168,11000000.0
2006-10-23 08:40:00,1.91165,1.91172,1.91154,1.91172,8000000.0
2006-10-23 08:41:00,1.91165,1.91174,1.91158,1.91167,11000000.0
2006-10-23 08:43:00,1.91174,1.91186,1.91174,1.91183,8000000.0
2006-10-23 08:44:00,1.91175,1.91182,1.91164,1.91172,10000000.0
2006-10-23 08:45:00,1.91163,1.91174,1.91163,1.91174,8000000.0
2006-10-23 08:47:00,1.91171,1.91171,1.91157,1.91171,7000000.0
2006-10-23 08:48:00,1.91184,1.912,1.91184,1.91187,8000000.0
2006-10-23 08:49:00,1.91193,1.91199,1.91187,1.91198,11000000.0
2006-10-23 08:50:00,1.91204,1.91204,1.9117,1.91172,7000000.0
2006-10-23 08:51:00,1.9117,1.9117,1.91152,1.91152,8000000.0
2006-10-23 08:52:00,1.9115,1.9115,1.91138,1.91139,9000000.0
2006-10-23 08:53:00,1.91122,1.91127,1.91071,1.91121,8000000.0
2006-10-23 08:54:00,1.91112,1.91121,1.91102,1.91108,8000000.0
2006-10-23 08:55:00,1.91119,1.91129,1.91114,1.91129,8000000.0
2006-10-23 08:56:00,1.91128,1.91141,1.91122,1.91141,7000000.0
2006-10-23 08:57:00,1.91144,1.91155,1.9114,1.91155,8000000.0
2006-10-23 08:58:00,1.91163,1.91169,1.91155,1.9116,7000000.0
2006-10-23 08:59:00,1.91161,1.91165,1.91154,1.91161,7000000.0
2006-10-23 09:00:00,1.91162,1.91163,1.91154,1.91154,8000000.0
2006-10-23 09:01:00,1.91156,1.91159,1.91145,1.91148,9000000.0
2006-10-23 09:02:00,1.91134,1.9114,1.91132,1.91134,10000000.0
2006-10-23 09:03:00,1.91109,1.91123,1.91102,1.91102,7000000.0
2006-10-23 09:04:00,1.91112,1.91114,1.91106,1.91108,7000000.0
2006-10-23 09:05:00,1.91108,1.91122,1.91108,1.91114,7000000.0
2006-10-23 09:06:00,1.91112,1.9112,1.91093,1.91102,11000000.0
2006-10-23 09:07:00,1.91091,1.91091,1.91064,1.91074,8000000.0
2006-10-23 09:08:00,1.91084,1.91092,1.9107,1.9109,7000000.0
2006-10-23 09:09:00,1.91073,1.91082,1.91059,1.91071,11000000.0
2006-10-23 09:11:00,1.91076,1.91084,1.91062,1.91084,9000000.0
2006-10-23 09:12:00,1.91052,1.91089,1.91052,1.91089,8000000.0
2006-10-23 09:13:00,1.91091,1.91091,1.9105,1.91073,9000000.0
2006-10-23 09:14:00,1.91087,1.91101,1.91078,1.91101,11000000.0
2006-10-23 09:15:00,1.91097,1.91097,1.91076,1.91076,7000000.0
2006-10-23 09:16:00,1.91092,1.91092,1.91067,1.91088,8000000.0
2006-10-23 09:17:00,1.91079,1.91081,1.91059,1.91069,11000000.0
2006-10-23 09:18:00,1.91079,1.91085,1.91074,1.91078,8000000.0
2006-10-23 09:19:00,1.91077,1.91077,1.91065,1.91068,7000000.0
2006-10-23 09:20:00,1.9107,1.91076,1.91055,1.91057,7000000.0
2006-10-23 09:21:00,1.91068,1.91077,1.91055,1.91074,8000000.0
2006-10-23 09:22:00,1.91084,1.91098,1.91083,1.91098,8000000.0
2006-10-23 09:23:00,1.91092,1.91101,1.91089,1.91101,7000000.0
2006-10-23 09:24:00,1.91094,1.91099,1.91086,1.91094,8000000.0
2006-10-23 09:25:00,1.9108,1.91088,1.91077,1.91087,7000000.0
2006-10-23 09:26:00,1.91085,1.91098,1.91082,1.91098,11000000.0
2006-10-23 09:27:00,1.91096,1.91099,1.91091,1.91096,11000000.0
2006-10-23 09:29:00,1.91099,1.91099,1.91075,1.91093,8000000.0
2006-10-23 09:30:00,1.91095,1.91102,1.91087,1.91096,7000000.0
2006-10-23 09:31:00,1.91055,1.91081,1.91055,1.91073,7000000.0
2006-10-23 09:33:00,1.9107,1.9108,1.91068,1.91076,8000000.0
2006-10-23 09:34:00,1.91077,1.91087,1.91077,1.91087,7000000.0
2006-10-23 09:35:00,1.91093,1.911,1.91089,1.91095,10000000.0
2006-10-23 09:36:00,1.91089,1.91109,1.91089,1.91109,8000000.0
2006-10-23 09:37:00,1.91115,1.91115,1.91092,1.91106,11000000.0
2006-10-23 09:39:00,1.91098,1.91112,1.91097,1.91112,7000000.0
2006-10-23 09:40:00,1.91117,1.91145,1.91117,1.91133,9000000.0
2006-10-23 09:41:00,1.91142,1.91142,1.9112,1.91126,8000000.0
2006-10-23 09:42:00,1.9112,1.91121,1.91098,1.91114,10000000.0
2006-10-23 09:43:00,1.91123,1.91136,1.91111,1.91132,11000000.0
2006-10-23 09:44:00,1.91125,1.91125,1.91114,1.91115,8000000.0
2006-10-23 09:45:00,1.91118,1.91132,1.91117,1.91132,7000000.0
2006-10-23 09:46:00,1.91153,1.91168,1.91126,1.91165,11000000.0
2006-10-23 09:47:00,1.91165,1.91178,1.91162,1.91162,9000000.0
2006-10-23 09:48:00,1.91154,1.91178,1.91154,1.91178,7000000.0
2006-10-23 09:49:00,1.9118,1.9119,1.91172,1.9119,11000000.0
2006-10-23 09:50:00,1.91203,1.91203,1.91186,1.91191,8000000.0
2006-10-23 09:51:00,1.91183,1.91191,1.91174,1.91191,8000000.0
2006-10-23 09:52:00,1.91184,1.91187,1.91172,1.91187,8000000.0
2006-10-23 09:53:00,1.91169,1.91186,1.91169,1.9117,10000000.0
2006-10-23 09:54:00,1.91179,1.91184,1.91179,1.91179,3000000.0
2006-10-23 09:55:00,1.91193,1.91196,1.91185,1.91186,8000000.0
2006-10-23 09:56:00,1.91171,1.91202,1.91171,1.91202,10000000.0
2006-10-23 09:58:00,1.91205,1.91205,1.91194,1.91195,8000000.0
2006-10-23 09:59:00,1.91189,1.91189,1.91163,1.91163,10000000.0
2006-10-23 10:00:00,1.9117,1.91177,1.91159,1.91177,10000000.0
2006-10-23 10:01:00,1.91167,1.91167,1.91147,1.91147,10000000.0
2006-10-23 10:02:00,1.91142,1.91164,1.91139,1.91162,10000000.0
2006-10-23 10:03:00,1.91167,1.91174,1.91162,1.91166,7000000.0
2006-10-23 10:04:00,1.91163,1.91174,1.91159,1.91165,7000000.0
2006-10-23 10:05:00,1.91173,1.91192,1.91173,1.91185,11000000.0
2006-10-23 10:06:00,1.91192,1.91196,1.91184,1.91184,7000000.0
2006-10-23 10:07:00,1.91178,1.91188,1.91164,1.91176,7000000.0
2006-10-23 10:08:00,1.91178,1.91181,1.91166,1.91176,7000000.0
2006-10-23 10:09:00,1.91166,1.91174,1.9116,1.91164,7000000.0
2006-10-23 10:10:00,1.91158,1.91184,1.91158,1.91184,7000000.0
2006-10-23 10:12:00,1.9118,1.91189,1.91152,1.91182,8000000.0
2006-10-23 10:13:00,1.91171,1.91176,1.91151,1.91151,8000000.0
2006-10-23 10:14:00,1.91148,1.91148,1.91132,1.91147,7000000.0
2006-10-23 10:15:00,1.91137,1.91147,1.91127,1.91135,10000000.0
2006-10-23 10:16:00,1.91139,1.91155,1.91132,1.91155,7000000.0
2006-10-23 10:17:00,1.91149,1.91149,1.91122,1.91133,11000000.0
2006-10-23 10:18:00,1.91132,1.91145,1.91126,1.91126,8000000.0
2006-10-23 10:19:00,1.91144,1.91144,1.91126,1.91131,9000000.0
2006-10-23 10:20:00,1.91119,1.91125,1.91105,1.91125,7000000.0
2006-10-23 10:21:00,1.91117,1.91117,1.91105,1.91105,8000000.0
2006-10-23 10:22:00,1.91095,1.91114,1.91093,1.91114,7000000.0
2006-10-23 10:23:00,1.91093,1.91121,1.91093,1.91105,7000000.0
2006-10-23 10:24:00,1.9111,1.91116,1.91096,1.91116,7000000.0
2006-10-23 10:25:00,1.91115,1.91115,1.91083,1.91104,9000000.0
2006-10-23 10:26:00,1.91097,1.91099,1.91083,1.91089,11000000.0
2006-10-23 10:27:00,1.91084,1.91089,1.9106,1.91083,8000000.0
2006-10-23 10:28:00,1.91062,1.91074,1.91055,1.91074,9000000.0
2006-10-23 10:29:00,1.91088,1.91088,1.91056,1.91076,8000000.0
2006-10-23 10:30:00,1.91077,1.91092,1.91077,1.91092,8000000.0
2006-10-23 10:31:00,1.91102,1.91103,1.91078,1.91096,7000000.0
2006-10-23 10:32:00,1.91098,1.91112,1.91084,1.91112,9000000.0
2006-10-23 10:34:00,1.91112,1.91112,1.91095,1.91104,7000000.0
2006-10-23 10:35:00,1.91097,1.91097,1.91076,1.91097,7000000.0
2006-10-23 10:37:00,1.91094,1.91098,1.91083,1.91083,8000000.0
2006-10-23 10:38:00,1.91106,1.91106,1.91089,1.91098,10000000.0
2006-10-23 10:40:00,1.91087,1.91087,1.91065,1.9107,7000000.0
2006-10-23 10:41:00,1.91067,1.91083,1.91067,1.91074,9000000.0
2006-10-23 10:42:00,1.91085,1.91085,1.91072,1.91072,7000000.0
2006-10-23 10:43:00,1.91076,1.91077,1.9106,1.91072,10000000.0
2006-10-23 10:44:00,1.91025,1.91027,1.91015,1.9102,7000000.0
2006-10-23 10:45:00,1.91027,1.91037,1.91021,1.91032,8000000.0
2006-10-23 10:46:00,1.9101,1.91028,1.9101,1.91028,8000000.0
2006-10-23 10:47:00,1.91006,1.91006,1.9098,1.9099,7000000.0
2006-10-23 10:48:00,1.91011,1.91011,1.9099,1.90991,8000000.0
2006-10-23 10:49:00,1.90967,1.90967,1.90952,1.9096,9000000.0
2006-10-23 10:50:00,1.90963,1.90969,1.90951,1.90969,8000000.0
2006-10-23 10:51:00,1.90972,1.90974,1.90957,1.90974,9000000.0
2006-10-23 10:52:00,1.90966,1.90972,1.90956,1.90972,8000000.0
2006-10-23 10:53:00,1.90973,1.90973,1.90958,1.90958,9000000.0
2006-10-23 10:54:00,1.90953,1.90953,1.90925,1.90925,10000000.0
2006-10-23 10:55:00,1.90931,1.90945,1.90931,1.90936,7000000.0
2006-10-23 10:56:00,1.90916,1.90951,1.90748,1.90946,7000000.0
2006-10-23 10:57:00,1.90956,1.90965,1.90953,1.90953,8000000.0
2006-10-23 10:58:00,1.90953,1.90961,1.90949,1.90952,7000000.0
2006-10-23 10:59:00,1.90934,1.90955,1.90934,1.90949,11000000.0
2006-10-23 11:00:00,1.90967,1.91014,1.90836,1.90836,7000000.0
2006-10-23 11:02:00,1.90965,1.90968,1.90959,1.90962,7000000.0
2006-10-23 11:04:00,1.90967,1.90967,1.90953,1.90953,11000000.0
2006-10-23 11:05:00,1.90968,1.90968,1.90943,1.90953,7000000.0
2006-10-23 11:09:00,1.90939,1.90939,1.90872,1.90872,8000000.0
2006-10-23 11:10:00,1.90863,1.90876,1.90857,1.90876,8000000.0
2006-10-23 11:11:00,1.90868,1.90868,1.90818,1.90836,10000000.0
2006-10-23 11:12:00,1.90826,1.90826,1.90788,1.90788,7000000.0
2006-10-23 11:13:00,1.90762,1.90782,1.90739,1.90782,11000000.0
2006-10-23 11:14:00,1.90794,1.90798,1.90784,1.90784,11000000.0
2006-10-23 11:15:00,1.90787,1.9079,1.90767,1.90768,7000000.0
2006-10-23 11:16:00,1.90784,1.90787,1.90777,1.90777,7000000.0
2006-10-23 11:17:00,1.90753,1.90753,1.90725,1.90731,7000000.0
2006-10-23 11:18:00,1.90742,1.90742,1.90714,1.90732,10000000.0
2006-10-23 11:19:00,1.90737,1.90762,1.90735,1.90762,11000000.0
2006-10-23 11:20:00,1.90771,1.90776,1.90755,1.90776,8000000.0
2006-10-23 11:21:00,1.90781,1.90781,1.90761,1.90773,7000000.0
2006-10-23 11:22:00,1.90775,1.90795,1.90775,1.90795,8000000.0
2006-10-23 11:23:00,1.90795,1.90803,1.90786,1.90803,8000000.0
2006-10-23 11:24:00,1.9079,1.9079,1.90771,1.90773,7000000.0
2006-10-23 11:25:00,1.90788,1.90799,1.90787,1.90787,8000000.0
2006-10-23 11:26:00,1.90771,1.90773,1.90738,1.90739,11000000.0
2006-10-23 11:27:00,1.90716,1.90722,1.9071,1.90713,8000000.0
2006-10-23 11:28:00,1.90731,1.90739,1.9073,1.90737,7000000.0
2006-10-23 11:29:00,1.90729,1.90729,1.90704,1.90713,8000000.0
2006-10-23 11:30:00,1.90714,1.90719,1.90706,1.90713,7000000.0
2006-10-23 11:31:00,1.90701,1.90728,1.90699,1.90713,11000000.0
2006-10-23 11:32:00,1.90732,1.90755,1.90732,1.90755,11000000.0
2006-10-23 11:33:00,1.90767,1.90775,1.9075,1.90775,7000000.0
2006-10-23 11:34:00,1.90773,1.90797,1.90772,1.90793,7000000.0
2006-10-23 11:35:00,1.9078,1.9078,1.90759,1.90769,10000000.0
2006-10-23 11:36:00,1.90762,1.90764,1.90731,1.90731,8000000.0
2006-10-23 11:37:00,1.90692,1.90728,1.90692,1.90709,8000000.0
2006-10-23 11:38:00,1.90703,1.90703,1.9069,1.90701,9000000.0
2006-10-23 11:39:00,1.90691,1.90707,1.90691,1.90704,9000000.0
2006-10-23 11:40:00,1.90705,1.90705,1.90686,1.90702,11000000.0
2006-10-23 11:41:00,1.90705,1.9071,1.90699,1.90705,11000000.0
2006-10-23 11:42:00,1.90713,1.90732,1.90708,1.90732,11000000.0
2006-10-23 11:43:00,1.9073,1.90746,1.9073,1.90742,7000000.0
2006-10-23 11:44:00,1.90742,1.90742,1.90734,1.90735,7000000.0
2006-10-23 11:45:00,1.90716,1.90749,1.90716,1.90748,11000000.0
2006-10-23 11:46:00,1.9075,1.90768,1.9075,1.90755,7000000.0
2006-10-23 11:47:00,1.90746,1.90757,1.90742,1.90742,9000000.0
2006-10-23 11:48:00,1.90734,1.90747,1.9073,1.90747,10000000.0
2006-10-23 11:49:00,1.90747,1.90755,1.90742,1.90747,7000000.0
2006-10-23 11:50:00,1.9076,1.90793,1.9076,1.90785,7000000.0
2006-10-23 11:51:00,1.90792,1.90792,1.90752,1.90782,8000000.0
2006-10-23 11:52:00,1.90764,1.90774,1.90756,1.90772,10000000.0
2006-10-23 11:53:00,1.90752,1.90752,1.90725,1.90728,10000000.0
2006-10-23 11:54:00,1.90711,1.90725,1.90697,1.90711,9000000.0
2006-10-23 11:55:00,1.90707,1.90707,1.90691,1.90694,8000000.0
2006-10-23 11:56:00,1.90665,1.90666,1.90649,1.90659,11000000.0
2006-10-23 11:57:00,1.9066,1.90662,1.9065,1.9065,8000000.0
2006-10-23 11:58:00,1.9066,1.90669,1.9065,1.90665,9000000.0
2006-10-23 11:59:00,1.90652,1.90652,1.90603,1.90603,7000000.0
2006-10-23 12:00:00,1.90582,1.90624,1.90582,1.90624,7000000.0
2006-10-23 12:01:00,1.90638,1.90638,1.90616,1.9062,10000000.0
2006-10-23 12:02:00,1.90613,1.90617,1.90602,1.90617,10000000.0
2006-10-23 12:03:00,1.90623,1.9065,1.90623,1.9065,7000000.0
2006-10-23 12:04:00,1.9065,1.90655,1.90632,1.90655,9000000.0
2006-10-23 12:05:00,1.90651,1.90651,1.90631,1.90634,11000000.0
2006-10-23 12:06:00,1.90607,1.90607,1.90568,1.90568,7000000.0
2006-10-23 12:07:00,1.90563,1.90578,1.90563,1.90578,7000000.0
2006-10-23 12:08:00,1.90596,1.90615,1.9059,1.9059,9000000.0
2006-10-23 12:10:00,1.90618,1.90625,1.90602,1.90602,8000000.0
2006-10-23 12:12:00,1.90607,1.9061,1.90591,1.90602,7000000.0
2006-10-23 12:13:00,1.90612,1.90616,1.90579,1.90596,10000000.0
2006-10-23 12:16:00,1.90587,1.90616,1.90587,1.90616,8000000.0
2006-10-23 12:17:00,1.90606,1.90606,1.90579,1.90579,8000000.0
2006-10-23 12:18:00,1.90539,1.90539,1.90519,1.90523,11000000.0
2006-10-23 12:19:00,1.90505,1.90552,1.90505,1.90552,9000000.0
2006-10-23 12:20:00,1.90563,1.90582,1.90548,1.90582,10000000.0
2006-10-23 12:21:00,1.90575,1.90591,1.90395,1.90395,7000000.0
2006-10-23 12:22:00,1.90562,1.90575,1.90543,1.90551,8000000.0
2006-10-23 12:23:00,1.90521,1.90535,1.90482,1.90482,7000000.0
2006-10-23 12:24:00,1.90504,1.9053,1.90504,1.90527,7000000.0
2006-10-23 12:25:00,1.90525,1.90542,1.90517,1.90542,9000000.0
2006-10-23 12:26:00,1.90576,1.90604,1.90576,1.90601,8000000.0
2006-10-23 12:27:00,1.90604,1.90608,1.90584,1.906,10000000.0
2006-10-23 12:28:00,1.90618,1.90619,1.90603,1.90617,9000000.0
2006-10-23 12:29:00,1.90604,1.90611,1.90594,1.90605,9000000.0
2006-10-23 12:31:00,1.90611,1.90614,1.90595,1.90614,11000000.0
2006-10-23 12:32:00,1.90608,1.90608,1.90575,1.90575,7000000.0
2006-10-23 12:33:00,1.90581,1.90597,1.90577,1.90577,7000000.0
2006-10-23 12:34:00,1.90589,1.90629,1.90589,1.90629,7000000.0
2006-10-23 12:35:00,1.90641,1.90649,1.90641,1.90643,8000000.0
2006-10-23 12:36:00,1.90651,1.90663,1.90646,1.90657,8000000.0
2006-10-23 12:37:00,1.90636,1.90655,1.90636,1.90655,9000000.0
2006-10-23 12:38:00,1.90653,1.9067,1.90642,1.90669,8000000.0
2006-10-23 12:40:00,1.9067,1.90679,1.9066,1.90669,7000000.0
2006-10-23 12:41:00,1.90668,1.90686,1.90668,1.90677,8000000.0
2006-10-23 12:43:00,1.90664,1.90677,1.90645,1.90645,9000000.0
2006-10-23 12:44:00,1.90667,1.90672,1.90657,1.90672,8000000.0
2006-10-23 12:45:00,1.90683,1.90702,1.90657,1.90685,10000000.0
2006-10-23 12:46:00,1.90674,1.90686,1.90666,1.90672,9000000.0
2006-10-23 12:48:00,1.90658,1.90677,1.90655,1.90677,11000000.0
2006-10-23 12:51:00,1.90675,1.90676,1.90654,1.90654,8000000.0
2006-10-23 12:52:00,1.90657,1.90657,1.90617,1.90646,11000000.0
2006-10-23 12:54:00,1.90634,1.90641,1.90625,1.90627,7000000.0
2006-10-23 12:55:00,1.90616,1.90621,1.90609,1.90621,8000000.0
2006-10-23 12:56:00,1.9062,1.9062,1.90606,1.90616,7000000.0
2006-10-23 12:57:00,1.90606,1.90606,1.90595,1.90601,7000000.0
2006-10-23 12:58:00,1.90591,1.906,1.90586,1.90589,8000000.0
2006-10-23 12:59:00,1.9058,1.90585,1.90561,1.90571,7000000.0
2006-10-23 13:00:00,1.90557,1.9056,1.9055,1.90554,8000000.0
2006-10-23 13:01:00,1.90541,1.90575,1.90541,1.90575,8000000.0
2006-10-23 13:02:00,1.90589,1.90593,1.90579,1.90583,7000000.0
2006-10-23 13:03:00,1.90576,1.90583,1.9057,1.90583,8000000.0
2006-10-23 13:04:00,1.90574,1.90595,1.90574,1.90595,7000000.0
2006-10-23 13:05:00,1.90605,1.90615,1.90596,1.90598,8000000.0
2006-10-23 13:06:00,1.90573,1.90573,1.90556,1.90566,7000000.0
2006-10-23 13:07:00,1.90569,1.90582,1.90567,1.90582,7000000.0
2006-10-23 13:09:00,1.90585,1.90594,1.9057,1.90585,7000000.0
2006-10-23 13:10:00,1.90593,1.906,1.90578,1.90593,9000000.0
2006-10-23 13:11:00,1.90597,1.90597,1.90564,1.90581,8000000.0
2006-10-23 13:13:00,1.90573,1.90576,1.90554,1.90576,9000000.0
2006-10-23 13:14:00,1.9058,1.90582,1.90559,1.90581,7000000.0
2006-10-23 13:15:00,1.90601,1.90603,1.90586,1.90602,8000000.0
2006-10-23 13:16:00,1.90596,1.90596,1.90579,1.90588,8000000.0
2006-10-23 13:17:00,1.90583,1.90583,1.90562,1.90583,9000000.0
2006-10-23 13:18:00,1.90587,1.9059,1.90575,1.9059,10000000.0
2006-10-23 13:19:00,1.90597,1.90603,1.90591,1.90603,8000000.0
2006-10-23 13:20:00,1.90607,1.90607,1.90588,1.90604,8000000.0
2006-10-23 13:22:00,1.90602,1.90602,1.90575,1.90596,11000000.0
2006-10-23 13:23:00,1.90579,1.90594,1.90576,1.90591,8000000.0
2006-10-23 13:24:00,1.90594,1.90597,1.90593,1.90597,7000000.0
2006-10-23 13:26:00,1.90607,1.90607,1.90592,1.90596,10000000.0
2006-10-23 13:27:00,1.90593,1.90617,1.90592,1.90617,8000000.0
2006-10-23 13:28:00,1.90621,1.90623,1.9061,1.90611,21000000.0
2006-10-23 13:29:00,1.9061,1.90623,1.9061,1.90623,17000000.0
2006-10-23 13:30:00,1.90627,1.90638,1.90627,1.90638,7000000.0
2006-10-23 13:31:00,1.90639,1.90645,1.90639,1.90644,9000000.0
2006-10-23 13:32:00,1.9065,1.9065,1.90628,1.90628,14000000.0
2006-10-23 13:33:00,1.90627,1.90627,1.9059,1.9059,14000000.0
2006-10-23 13:34:00,1.90585,1.90589,1.90575,1.90575,31000000.0
2006-10-23 13:35:00,1.90571,1.9059,1.90571,1.90589,17000000.0
2006-10-23 13:36:00,1.90598,1.90605,1.90597,1.90605,24000000.0
2006-10-23 13:37:00,1.90601,1.90601,1.90593,1.90598,10000000.0
2006-10-23 13:38:00,1.90601,1.90612,1.90588,1.90596,18000000.0
2006-10-23 13:39:00,1.90598,1.90599,1.9059,1.90591,15000000.0
2006-10-23 13:40:00,1.90576,1.90577,1.90556,1.90563,29000000.0
2006-10-23 13:41:00,1.9056,1.90586,1.9056,1.90586,13000000.0
2006-10-23 13:42:00,1.90596,1.9061,1.90593,1.9061,7000000.0
2006-10-23 13:43:00,1.90618,1.90633,1.90616,1.90623,10000000.0
2006-10-23 13:44:00,1.90618,1.90618,1.90596,1.90614,26000000.0
2006-10-23 13:45:00,1.90598,1.90611,1.90587,1.90611,22000000.0
2006-10-23 13:46:00,1.90633,1.90646,1.90628,1.90646,19000000.0
2006-10-23 13:48:00,1.90647,1.90657,1.90646,1.90657,22000000.0
2006-10-23 13:49:00,1.90663,1.90663,1.90651,1.90655,24000000.0
2006-10-23 13:50:00,1.90657,1.90657,1.9065,1.9065,15000000.0
2006-10-23 13:51:00,1.90668,1.90678,1.90668,1.90678,22000000.0
2006-10-23 13:52:00,1.90681,1.90681,1.90658,1.90676,32000000.0
2006-10-23 13:54:00,1.90673,1.90678,1.90666,1.90666,31000000.0
2006-10-23 13:55:00,1.90664,1.90665,1.90655,1.90665,20000000.0
2006-10-23 13:56:00,1.90664,1.9067,1.90655,1.90659,24000000.0
2006-10-23 13:57:00,1.90649,1.90649,1.90636,1.90644,34000000.0
2006-10-23 13:58:00,1.90642,1.90642,1.90636,1.90642,16000000.0
2006-10-23 13:59:00,1.90634,1.90634,1.90626,1.90634,30000000.0
2006-10-23 14:00:00,1.90639,1.90649,1.90634,1.90635,39000000.0
2006-10-23 14:01:00,1.90654,1.9067,1.90654,1.90663,30000000.0
2006-10-23 14:02:00,1.90657,1.90657,1.9065,1.90651,19000000.0
2006-10-23 14:03:00,1.90641,1.90643,1.90637,1.90637,23000000.0
2006-10-23 14:04:00,1.90634,1.90653,1.90634,1.90653,33000000.0
2006-10-23 14:05:00,1.90655,1.90657,1.90651,1.90655,28000000.0
2006-10-23 14:06:00,1.90648,1.90648,1.9063,1.90644,31000000.0
2006-10-23 14:08:00,1.90641,1.90655,1.90638,1.90655,27000000.0
2006-10-23 14:09:00,1.90648,1.90657,1.9064,1.90653,27000000.0
2006-10-23 14:10:00,1.90634,1.90647,1.90632,1.90639,24000000.0
2006-10-23 14:11:00,1.9063,1.90635,1.90622,1.9063,21000000.0
2006-10-23 14:12:00,1.90618,1.90642,1.90618,1.90631,22000000.0
2006-10-23 14:13:00,1.90641,1.90641,1.90626,1.90633,13000000.0
2006-10-23 14:14:00,1.90628,1.90639,1.90628,1.90636,21000000.0
2006-10-23 14:15:00,1.90638,1.90661,1.90632,1.90633,25000000.0
2006-10-23 14:16:00,1.90621,1.90644,1.90616,1.90621,26000000.0
2006-10-23 14:17:00,1.90639,1.90639,1.90629,1.90629,32000000.0
2006-10-23 14:18:00,1.90632,1.90646,1.90632,1.90641,27000000.0
2006-10-23 14:20:00,1.90625,1.90639,1.90619,1.90629,32000000.0
2006-10-23 14:21:00,1.90627,1.90627,1.9061,1.90623,39000000.0
2006-10-23 14:22:00,1.90622,1.90623,1.90597,1.90605,22000000.0
2006-10-23 14:24:00,1.90614,1.90621,1.90599,1.90607,10000000.0
2006-10-23 14:25:00,1.90594,1.90603,1.90587,1.90602,35000000.0
2006-10-23 14:26:00,1.90595,1.90599,1.90584,1.90591,18000000.0
2006-10-23 14:27:00,1.90575,1.90591,1.90564,1.90564,28000000.0
2006-10-23 14:28:00,1.90573,1.90578,1.90554,1.90567,21000000.0
2006-10-23 14:29:00,1.90565,1.90581,1.90553,1.90581,16000000.0
2006-10-23 14:30:00,1.90591,1.90591,1.90573,1.90588,25000000.0
2006-10-23 14:31:00,1.90581,1.90591,1.9058,1.90591,26000000.0
2006-10-23 14:32:00,1.90595,1.906,1.90593,1.90598,32000000.0
2006-10-23 14:34:00,1.90604,1.90617,1.90604,1.90615,25000000.0
2006-10-23 14:35:00,1.90615,1.90625,1.90615,1.90625,23000000.0
2006-10-23 14:36:00,1.9063,1.90634,1.90624,1.90632,11000000.0
2006-10-23 14:37:00,1.90637,1.90637,1.90627,1.90629,41000000.0
2006-10-23 14:38:00,1.90633,1.90638,1.90628,1.9063,54000000.0
2006-10-23 14:39:00,1.90636,1.90636,1.90625,1.90626,36000000.0
2006-10-23 14:40:00,1.90627,1.90627,1.90619,1.9062,36000000.0
2006-10-23 14:41:00,1.90618,1.90621,1.90613,1.90613,41000000.0
2006-10-23 14:42:00,1.90611,1.90611,1.90572,1.90572,19000000.0
2006-10-23 14:43:00,1.90571,1.90571,1.90555,1.90555,20000000.0
2006-10-23 14:44:00,1.90532,1.90532,1.9052,1.9052,25000000.0
2006-10-23 14:45:00,1.90513,1.90543,1.90513,1.90543,33000000.0
2006-10-23 14:46:00,1.90547,1.90554,1.90524,1.90524,11000000.0
2006-10-23 14:47:00,1.90493,1.90493,1.90472,1.90473,7000000.0
2006-10-23 14:48:00,1.90435,1.90442,1.90425,1.90425,21000000.0
2006-10-23 14:49:00,1.90407,1.90427,1.90398,1.9041,32000000.0
2006-10-23 14:50:00,1.90423,1.90437,1.9042,1.90435,33000000.0
2006-10-23 14:51:00,1.90432,1.90441,1.90431,1.90434,37000000.0
2006-10-23 14:52:00,1.90425,1.90428,1.90412,1.90428,17000000.0
2006-10-23 14:53:00,1.90427,1.90451,1.90427,1.90451,22000000.0
2006-10-23 14:54:00,1.9046,1.90462,1.90452,1.90455,17000000.0
2006-10-23 14:57:00,1.90457,1.90475,1.90457,1.90475,12000000.0
2006-10-23 14:58:00,1.90454,1.90476,1.90439,1.90439,31000000.0
2006-10-23 14:59:00,1.90453,1.90463,1.90452,1.90463,20000000.0
2006-10-23 15:00:00,1.90458,1.90462,1.90454,1.90462,32000000.0
2006-10-23 15:01:00,1.9046,1.9046,1.90426,1.90439,14000000.0
2006-10-23 15:02:00,1.90444,1.90459,1.90433,1.90433,26000000.0
2006-10-23 15:03:00,1.90447,1.90452,1.90445,1.9045,30000000.0
2006-10-23 15:04:00,1.9046,1.90477,1.90448,1.90457,29000000.0
2006-10-23 15:05:00,1.90452,1.90471,1.90452,1.90471,28000000.0
2006-10-23 15:06:00,1.90471,1.90471,1.90457,1.90461,16000000.0
2006-10-23 15:07:00,1.90463,1.90471,1.90462,1.90464,26000000.0
2006-10-23 15:08:00,1.90454,1.90464,1.90454,1.90454,25000000.0
2006-10-23 15:10:00,1.90432,1.90449,1.90428,1.90432,36000000.0
2006-10-23 15:11:00,1.90429,1.90439,1.90428,1.90431,27000000.0
2006-10-23 15:12:00,1.90433,1.90444,1.90433,1.9044,26000000.0
2006-10-23 15:14:00,1.90444,1.90455,1.90444,1.90455,30000000.0
2006-10-23 15:15:00,1.90457,1.90462,1.90456,1.90462,21000000.0
2006-10-23 15:16:00,1.90458,1.90469,1.90458,1.90469,9000000.0
2006-10-23 15:17:00,1.90475,1.90489,1.90473,1.90489,26000000.0
2006-10-23 15:18:00,1.90507,1.90507,1.90503,1.90503,10000000.0
2006-10-23 15:19:00,1.90507,1.90514,1.90507,1.90514,16000000.0
2006-10-23 15:20:00,1.90501,1.90501,1.90482,1.90482,20000000.0
2006-10-23 15:21:00,1.90463,1.90474,1.90461,1.90474,12000000.0
2006-10-23 15:22:00,1.90479,1.90479,1.90455,1.90455,22000000.0
2006-10-23 15:23:00,1.90445,1.90447,1.90435,1.90435,36000000.0
2006-10-23 15:24:00,1.90438,1.90438,1.90411,1.90411,8000000.0
2006-10-23 15:25:00,1.90395,1.904,1.90395,1.90399,14000000.0
2006-10-23 15:26:00,1.90406,1.90406,1.9039,1.9039,40000000.0
2006-10-23 15:27:00,1.90381,1.90391,1.90381,1.90385,32000000.0
2006-10-23 15:28:00,1.90396,1.90396,1.90373,1.90381,55000000.0
2006-10-23 15:29:00,1.90373,1.90373,1.90177,1.90359,47000000.0
2006-10-23 15:30:00,1.90182,1.90366,1.90179,1.90365,71000000.0
2006-10-23 15:31:00,1.90373,1.90383,1.90373,1.90382,58000000.0
2006-10-23 15:32:00,1.90398,1.9041,1.90398,1.90409,25000000.0
2006-10-23 15:33:00,1.90408,1.90415,1.90399,1.90399,32000000.0
2006-10-23 15:34:00,1.90402,1.90425,1.90392,1.90424,22000000.0
2006-10-23 15:35:00,1.90426,1.90442,1.90412,1.90439,30000000.0
2006-10-23 15:36:00,1.90445,1.90473,1.90445,1.90473,23000000.0
2006-10-23 15:37:00,1.90475,1.90475,1.90458,1.90459,24000000.0
2006-10-23 15:39:00,1.90441,1.90445,1.90425,1.90435,40000000.0
2006-10-23 15:40:00,1.90455,1.90462,1.90448,1.90455,37000000.0
2006-10-23 15:41:00,1.90456,1.9046,1.90441,1.90457,43000000.0
2006-10-23 15:43:00,1.90461,1.90461,1.90449,1.90451,30000000.0
2006-10-23 15:44:00,1.9045,1.90461,1.90449,1.90461,29000000.0
2006-10-23 15:45:00,1.90466,1.90477,1.90465,1.90477,36000000.0
2006-10-23 15:46:00,1.90475,1.90475,1.90459,1.90462,24000000.0
2006-10-23 15:48:00,1.90465,1.90471,1.90461,1.90463,33000000.0
2006-10-23 15:49:00,1.90459,1.90459,1.90438,1.90438,25000000.0
2006-10-23 15:50:00,1.90447,1.90447,1.90441,1.90445,11000000.0
2006-10-23 15:51:00,1.9044,1.90452,1.90434,1.90441,37000000.0
2006-10-23 15:52:00,1.90427,1.90434,1.90419,1.90422,23000000.0
2006-10-23 15:53:00,1.90413,1.90433,1.90413,1.90433,15000000.0
2006-10-23 15:54:00,1.90426,1.90435,1.90425,1.90425,26000000.0
2006-10-23 15:55:00,1.90425,1.90431,1.90423,1.90424,33000000.0
2006-10-23 15:56:00,1.90408,1.90435,1.90408,1.90435,6000000.0
2006-10-23 15:57:00,1.90434,1.90436,1.90428,1.9043,34000000.0
2006-10-23 15:58:00,1.90425,1.90437,1.90425,1.90437,24000000.0
2006-10-23 15:59:00,1.90444,1.90463,1.90444,1.90463,23000000.0
2006-10-23 16:00:00,1.90471,1.90482,1.9047,1.90481,51000000.0
2006-10-23 16:01:00,1.90477,1.9048,1.90469,1.90469,31000000.0
2006-10-23 16:02:00,1.90471,1.90496,1.90465,1.90496,29000000.0
2006-10-23 16:03:00,1.90508,1.90512,1.90498,1.90499,51000000.0
2006-10-23 16:04:00,1.90514,1.90514,1.90502,1.90506,38000000.0
2006-10-23 16:05:00,1.90511,1.90516,1.90502,1.90516,37000000.0
2006-10-23 16:06:00,1.90517,1.90518,1.90503,1.90509,33000000.0
2006-10-23 16:07:00,1.90502,1.90515,1.90502,1.90511,37000000.0
2006-10-23 16:08:00,1.90504,1.90511,1.90503,1.90505,37000000.0
2006-10-23 16:09:00,1.90486,1.9051,1.90486,1.9051,44000000.0
2006-10-23 16:10:00,1.90534,1.9054,1.90532,1.90534,41000000.0
2006-10-23 16:11:00,1.90545,1.9057,1.90545,1.9057,27000000.0
2006-10-23 16:12:00,1.90573,1.90573,1.90557,1.90557,22000000.0
2006-10-23 16:13:00,1.9055,1.90552,1.90539,1.90552,38000000.0
2006-10-23 16:14:00,1.90545,1.90545,1.90534,1.90534,41000000.0
2006-10-23 16:15:00,1.90538,1.90538,1.90525,1.90534,42000000.0
2006-10-23 16:16:00,1.90526,1.9053,1.90509,1.90525,45000000.0
2006-10-23 16:17:00,1.90524,1.90528,1.90524,1.90524,22000000.0
2006-10-23 16:18:00,1.90519,1.9053,1.90516,1.90528,49000000.0
2006-10-23 16:19:00,1.90542,1.9055,1.90537,1.90537,27000000.0
2006-10-23 16:20:00,1.90551,1.90558,1.90536,1.90542,52000000.0
2006-10-23 16:21:00,1.9053,1.9053,1.90509,1.9052,37000000.0
2006-10-23 16:22:00,1.90509,1.90515,1.90501,1.90514,50000000.0
2006-10-23 16:23:00,1.90522,1.90523,1.90506,1.90517,48000000.0
2006-10-23 16:24:00,1.90506,1.90509,1.90496,1.90496,44000000.0
2006-10-23 16:25:00,1.90491,1.90495,1.90482,1.90486,28000000.0
2006-10-23 16:27:00,1.9048,1.90491,1.90479,1.90491,46000000.0
2006-10-23 16:28:00,1.90481,1.90487,1.90472,1.9048,34000000.0
2006-10-23 16:29:00,1.90479,1.90498,1.90479,1.90483,24000000.0
2006-10-23 16:30:00,1.90482,1.90484,1.90467,1.90484,43000000.0
2006-10-23 16:32:00,1.90466,1.90491,1.90466,1.90483,34000000.0
2006-10-23 16:33:00,1.90482,1.90491,1.90474,1.90474,41000000.0
2006-10-23 16:34:00,1.9048,1.90493,1.90475,1.90477,29000000.0
2006-10-23 16:37:00,1.90458,1.90459,1.90439,1.90443,56000000.0
2006-10-23 16:38:00,1.90439,1.90445,1.90428,1.90445,34000000.0
2006-10-23 16:39:00,1.90457,1.90463,1.9045,1.90463,43000000.0
2006-10-23 16:40:00,1.90462,1.90462,1.90435,1.90448,63000000.0
2006-10-23 16:42:00,1.90447,1.90461,1.90438,1.90461,57000000.0
2006-10-23 16:43:00,1.9045,1.90469,1.90444,1.90444,20000000.0
2006-10-23 16:44:00,1.90446,1.90454,1.90437,1.90437,34000000.0
2006-10-23 16:45:00,1.9045,1.90452,1.9043,1.90442,41000000.0
2006-10-23 16:46:00,1.9043,1.90439,1.90423,1.90438,59000000.0
2006-10-23 16:47:00,1.90435,1.90442,1.90417,1.90429,55000000.0
2006-10-23 16:48:00,1.9043,1.9043,1.9041,1.9042,46000000.0
2006-10-23 16:49:00,1.90428,1.90438,1.90422,1.90434,35000000.0
2006-10-23 16:50:00,1.90432,1.90442,1.9042,1.90434,45000000.0
2006-10-23 16:51:00,1.90438,1.90486,1.90438,1.90486,30000000.0
2006-10-23 16:52:00,1.90507,1.90507,1.90496,1.90506,30000000.0
2006-10-23 16:53:00,1.90499,1.90501,1.90496,1.90496,19000000.0
2006-10-23 16:54:00,1.90493,1.90504,1.90493,1.90503,18000000.0
2006-10-23 16:55:00,1.90512,1.9052,1.90508,1.90519,40000000.0
2006-10-23 16:56:00,1.90521,1.90521,1.90511,1.90521,37000000.0
2006-10-23 16:57:00,1.90527,1.90543,1.90527,1.90543,17000000.0
2006-10-23 16:58:00,1.9055,1.90554,1.90545,1.90548,45000000.0
2006-10-23 16:59:00,1.90553,1.90559,1.9055,1.90557,39000000.0
2006-10-23 17:00:00,1.90562,1.90566,1.90554,1.90554,47000000.0
2006-10-23 17:01:00,1.90559,1.90567,1.90553,1.90564,26000000.0
2006-10-23 17:02:00,1.90576,1.90577,1.90558,1.90563,33000000.0
2006-10-23 17:03:00,1.90563,1.90575,1.9055,1.90562,33000000.0
2006-10-23 17:04:00,1.90559,1.90565,1.90543,1.90544,37000000.0
2006-10-23 17:05:00,1.9053,1.9054,1.90529,1.90531,35000000.0
2006-10-23 17:06:00,1.90527,1.90527,1.90504,1.90511,46000000.0
2006-10-23 17:07:00,1.90508,1.90526,1.90508,1.90522,33000000.0
2006-10-23 17:08:00,1.90544,1.90555,1.90536,1.90539,45000000.0
2006-10-23 17:09:00,1.90545,1.90565,1.90543,1.90552,47000000.0
2006-10-23 17:11:00,1.90545,1.90545,1.90523,1.90523,44000000.0
2006-10-23 17:12:00,1.90515,1.90515,1.90483,1.90487,23000000.0
2006-10-23 17:13:00,1.90489,1.90494,1.90477,1.90484,35000000.0
2006-10-23 17:15:00,1.90472,1.90475,1.90455,1.90459,26000000.0
2006-10-23 17:16:00,1.90454,1.90477,1.90454,1.90477,27000000.0
2006-10-23 17:18:00,1.90478,1.90479,1.90466,1.90479,29000000.0
2006-10-23 17:19:00,1.9049,1.90494,1.90487,1.90488,19000000.0
2006-10-23 17:20:00,1.90494,1.90503,1.90494,1.90497,29000000.0
2006-10-23 17:21:00,1.905,1.905,1.90482,1.90499,26000000.0
2006-10-23 17:23:00,1.90482,1.9049,1.9048,1.9049,32000000.0
2006-10-23 17:24:00,1.90491,1.90505,1.90482,1.90492,23000000.0
2006-10-23 17:25:00,1.90508,1.90515,1.90493,1.90515,20000000.0
2006-10-23 17:26:00,1.90523,1.90523,1.90506,1.90512,18000000.0
2006-10-23 17:27:00,1.9051,1.90516,1.905,1.90512,44000000.0
2006-10-23 17:28:00,1.90522,1.90522,1.905,1.90507,39000000.0
2006-10-23 17:29:00,1.90521,1.90523,1.90514,1.90522,36000000.0
2006-10-23 17:30:00,1.90524,1.90563,1.90524,1.90563,61000000.0
2006-10-23 17:31:00,1.90572,1.90578,1.90558,1.90567,62000000.0
2006-10-23 17:32:00,1.90564,1.90565,1.90559,1.90559,54000000.0
2006-10-23 17:33:00,1.90548,1.90548,1.90526,1.90527,64000000.0
2006-10-23 17:34:00,1.90533,1.90534,1.90517,1.90524,60000000.0
2006-10-23 17:35:00,1.90525,1.90528,1.90515,1.90517,43000000.0
2006-10-23 17:36:00,1.90515,1.90522,1.90511,1.90514,58000000.0
2006-10-23 17:37:00,1.90516,1.90529,1.90515,1.90529,47000000.0
2006-10-23 17:38:00,1.90518,1.90524,1.90514,1.90516,44000000.0
2006-10-23 17:40:00,1.90511,1.90512,1.90502,1.90502,59000000.0
2006-10-23 17:41:00,1.90498,1.90498,1.90489,1.9049,50000000.0
2006-10-23 17:42:00,1.9048,1.9048,1.90466,1.90466,37000000.0
2006-10-23 17:43:00,1.90465,1.90472,1.90461,1.90469,33000000.0
2006-10-23 17:44:00,1.90463,1.9048,1.90461,1.9048,46000000.0
2006-10-23 17:45:00,1.90481,1.90482,1.90471,1.90471,49000000.0
2006-10-23 17:46:00,1.90457,1.90461,1.90442,1.90452,56000000.0
2006-10-23 17:47:00,1.90444,1.90446,1.90431,1.90444,65000000.0
2006-10-23 17:48:00,1.90449,1.9046,1.90443,1.9046,61000000.0
2006-10-23 17:49:00,1.90441,1.90456,1.90435,1.90437,72000000.0
2006-10-23 17:50:00,1.90445,1.90458,1.90439,1.90448,53000000.0
2006-10-23 17:53:00,1.90446,1.90452,1.90446,1.90451,42000000.0
2006-10-23 17:54:00,1.90448,1.90459,1.90448,1.90456,32000000.0
2006-10-23 17:55:00,1.90466,1.90478,1.90466,1.90478,32000000.0
2006-10-23 17:56:00,1.90488,1.90488,1.90479,1.90479,47000000.0
2006-10-23 17:58:00,1.90471,1.90471,1.90449,1.90449,44000000.0
2006-10-23 17:59:00,1.90443,1.9045,1.90438,1.90445,39000000.0
2006-10-23 18:00:00,1.9044,1.90446,1.90439,1.90446,32000000.0
2006-10-23 18:01:00,1.90456,1.90466,1.90456,1.90465,52000000.0
2006-10-23 18:02:00,1.90468,1.90474,1.90464,1.90464,30000000.0
2006-10-23 18:03:00,1.9047,1.90474,1.90463,1.90474,38000000.0
2006-10-23 18:04:00,1.90476,1.90483,1.90471,1.90471,38000000.0
2006-10-23 18:05:00,1.90468,1.90468,1.90462,1.90462,36000000.0
2006-10-23 18:06:00,1.90466,1.90469,1.90464,1.90469,32000000.0
2006-10-23 18:07:00,1.9047,1.90479,1.90466,1.90475,38000000.0
2006-10-23 18:08:00,1.90489,1.90489,1.90475,1.90484,56000000.0
2006-10-23 18:09:00,1.90482,1.905,1.9048,1.905,34000000.0
2006-10-23 18:10:00,1.90512,1.90519,1.90504,1.90504,26000000.0
2006-10-23 18:11:00,1.90515,1.90519,1.90508,1.90508,34000000.0
2006-10-23 18:13:00,1.905,1.90505,1.90492,1.905,30000000.0
2006-10-23 18:14:00,1.90496,1.90519,1.90496,1.90519,22000000.0
2006-10-23 18:15:00,1.9052,1.90529,1.90516,1.90529,21000000.0
2006-10-23 18:16:00,1.90532,1.90549,1.90526,1.90548,66000000.0
2006-10-23 18:17:00,1.90558,1.9056,1.90537,1.90541,60000000.0
2006-10-23 18:18:00,1.90532,1.90533,1.90519,1.90519,33000000.0
2006-10-23 18:19:00,1.90515,1.90519,1.90499,1.90507,46000000.0
2006-10-23 18:20:00,1.90519,1.90534,1.90515,1.90534,61000000.0
2006-10-23 18:21:00,1.90529,1.90529,1.90522,1.90527,37000000.0
2006-10-23 18:22:00,1.90531,1.90546,1.90528,1.90546,49000000.0
2006-10-23 18:23:00,1.90549,1.90552,1.90522,1.9053,34000000.0
2006-10-23 18:24:00,1.90514,1.90543,1.90514,1.90543,47000000.0
2006-10-23 18:25:00,1.90546,1.90553,1.90537,1.9055,31000000.0
2006-10-23 18:26:00,1.90551,1.90552,1.90545,1.90551,43000000.0
2006-10-23 18:27:00,1.90553,1.90565,1.9055,1.9056,35000000.0
2006-10-23 18:28:00,1.90562,1.90563,1.90554,1.9056,18000000.0
2006-10-23 18:29:00,1.90562,1.90564,1.9055,1.9055,24000000.0
2006-10-23 18:30:00,1.90558,1.90573,1.90558,1.90568,32000000.0
2006-10-23 18:31:00,1.90577,1.9058,1.90565,1.90566,46000000.0
2006-10-23 18:32:00,1.90571,1.90576,1.90556,1.90564,55000000.0
2006-10-23 18:33:00,1.90572,1.90573,1.90561,1.90568,29000000.0
2006-10-23 18:34:00,1.90568,1.90575,1.90566,1.90575,32000000.0
2006-10-23 18:35:00,1.90572,1.90578,1.9056,1.90572,47000000.0
2006-10-23 18:36:00,1.9057,1.90595,1.9057,1.90589,65000000.0
2006-10-23 18:37:00,1.90578,1.90597,1.90578,1.90585,63000000.0
2006-10-23 18:38:00,1.9058,1.90583,1.90572,1.90572,61000000.0
2006-10-23 18:41:00,1.90569,1.90581,1.90555,1.90579,68000000.0
2006-10-23 18:42:00,1.90577,1.90583,1.90563,1.90563,40000000.0
2006-10-23 18:43:00,1.90548,1.90548,1.90543,1.90543,39000000.0
2006-10-23 18:44:00,1.90533,1.90533,1.90527,1.90527,33000000.0
2006-10-23 18:45:00,1.90516,1.9052,1.90507,1.90508,57000000.0
2006-10-23 18:46:00,1.90504,1.9052,1.905,1.90509,61000000.0
2006-10-23 18:47:00,1.90501,1.90506,1.905,1.90504,41000000.0
2006-10-23 18:49:00,1.90498,1.90515,1.90494,1.90515,31000000.0
2006-10-23 18:50:00,1.9052,1.9052,1.90501,1.90509,37000000.0
2006-10-23 18:51:00,1.90512,1.90512,1.90505,1.90505,17000000.0
2006-10-23 18:53:00,1.90497,1.90501,1.90465,1.90501,31000000.0
2006-10-23 18:54:00,1.90499,1.90501,1.9049,1.90496,11000000.0
2006-10-23 18:56:00,1.90482,1.90494,1.90479,1.90488,16000000.0
2006-10-23 18:58:00,1.90503,1.90503,1.90489,1.90489,19000000.0
2006-10-23 18:59:00,1.90483,1.90491,1.90479,1.90489,26000000.0
2006-10-23 19:00:00,1.90466,1.90466,1.90445,1.90445,12000000.0
2006-10-23 19:01:00,1.90432,1.90437,1.90419,1.90421,18000000.0
2006-10-23 19:02:00,1.90431,1.90444,1.90429,1.90436,23000000.0
2006-10-23 19:03:00,1.90436,1.90465,1.90436,1.90448,21000000.0
2006-10-23 19:04:00,1.90431,1.9045,1.9043,1.90431,55000000.0
2006-10-23 19:05:00,1.90439,1.90444,1.90438,1.90444,42000000.0
2006-10-23 19:07:00,1.90443,1.90448,1.90432,1.90439,39000000.0
2006-10-23 19:08:00,1.90439,1.90446,1.90438,1.90446,32000000.0
2006-10-23 19:09:00,1.90452,1.9046,1.90435,1.90443,56000000.0
2006-10-23 19:10:00,1.90452,1.90465,1.90449,1.90462,27000000.0
2006-10-23 19:11:00,1.90462,1.90476,1.90452,1.90474,36000000.0
2006-10-23 19:13:00,1.90479,1.90488,1.90479,1.90487,23000000.0
2006-10-23 19:14:00,1.90486,1.90492,1.90477,1.9049,37000000.0
2006-10-23 19:15:00,1.90487,1.90489,1.90474,1.90489,17000000.0
2006-10-23 19:16:00,1.90484,1.90488,1.9048,1.90484,23000000.0
2006-10-23 19:17:00,1.90481,1.90485,1.90469,1.90469,17000000.0
2006-10-23 19:18:00,1.90474,1.90474,1.90465,1.90471,30000000.0
2006-10-23 19:19:00,1.90452,1.90464,1.90451,1.90461,36000000.0
2006-10-23 19:20:00,1.90454,1.90458,1.90448,1.90454,23000000.0
2006-10-23 19:21:00,1.90455,1.90455,1.90446,1.90449,21000000.0
2006-10-23 19:22:00,1.9045,1.90455,1.90435,1.90451,25000000.0
2006-10-23 19:23:00,1.90456,1.90461,1.90456,1.9046,12000000.0
2006-10-23 19:24:00,1.90462,1.90462,1.90436,1.90459,39000000.0
2006-10-23 19:25:00,1.90461,1.90476,1.90454,1.90469,49000000.0
2006-10-23 19:30:00,1.90485,1.90485,1.90454,1.9046,32000000.0
2006-10-23 19:31:00,1.90462,1.90486,1.90462,1.90484,28000000.0
2006-10-23 19:32:00,1.90477,1.90482,1.90463,1.90468,31000000.0
2006-10-23 19:33:00,1.90469,1.90476,1.90465,1.90474,14000000.0
2006-10-23 19:34:00,1.9048,1.90484,1.90457,1.90472,49000000.0
2006-10-23 19:37:00,1.90464,1.90468,1.90449,1.90459,26000000.0
2006-10-23 19:38:00,1.9045,1.9045,1.90427,1.90439,8000000.0
2006-10-23 19:39:00,1.90451,1.90451,1.90428,1.90434,13000000.0
2006-10-23 19:40:00,1.9042,1.90441,1.90416,1.90416,16000000.0
2006-10-23 19:41:00,1.90423,1.90433,1.90413,1.90433,17000000.0
2006-10-23 19:42:00,1.90426,1.9045,1.90422,1.9045,19000000.0
2006-10-23 19:43:00,1.90469,1.90483,1.90464,1.90478,21000000.0
2006-10-23 19:44:00,1.90481,1.90491,1.90478,1.90479,21000000.0
2006-10-23 19:45:00,1.90474,1.90482,1.90454,1.90464,33000000.0
2006-10-23 19:46:00,1.90455,1.90488,1.90446,1.90486,18000000.0
2006-10-23 19:47:00,1.90488,1.90488,1.90467,1.90467,22000000.0
2006-10-23 19:48:00,1.9046,1.9046,1.90443,1.90447,18000000.0
2006-10-23 19:49:00,1.90444,1.90444,1.90434,1.90437,27000000.0
2006-10-23 19:50:00,1.90446,1.90446,1.90433,1.90433,23000000.0
2006-10-23 19:51:00,1.90425,1.90428,1.90232,1.90428,7000000.0
2006-10-23 19:53:00,1.90427,1.90429,1.90417,1.90417,21000000.0
2006-10-23 19:54:00,1.90418,1.90431,1.90418,1.90431,9000000.0
2006-10-23 19:57:00,1.90427,1.90433,1.90423,1.90433,12000000.0
2006-10-23 19:59:00,1.90436,1.90442,1.90429,1.90431,31000000.0
2006-10-23 20:01:00,1.90428,1.9043,1.90422,1.90423,13000000.0
2006-10-23 20:02:00,1.9043,1.90445,1.90421,1.90424,20000000.0
2006-10-23 20:03:00,1.90418,1.90423,1.9041,1.90423,18000000.0
2006-10-23 20:04:00,1.90414,1.9043,1.90411,1.90426,27000000.0
2006-10-23 20:07:00,1.90429,1.9045,1.90422,1.90422,29000000.0
2006-10-23 20:09:00,1.90443,1.90457,1.90441,1.90455,17000000.0
2006-10-23 20:10:00,1.90458,1.90459,1.90437,1.90453,8000000.0
2006-10-23 20:11:00,1.90448,1.90462,1.90437,1.90454,10000000.0
2006-10-23 20:12:00,1.90451,1.9046,1.9045,1.9046,15000000.0
2006-10-23 20:13:00,1.90458,1.90458,1.90431,1.90452,17000000.0
2006-10-23 20:14:00,1.90429,1.90452,1.90421,1.90452,15000000.0
2006-10-23 20:17:00,1.90465,1.90476,1.90428,1.90453,7000000.0
2006-10-23 20:19:00,1.90468,1.90496,1.90468,1.90473,9000000.0
2006-10-23 20:20:00,1.90482,1.90501,1.90476,1.90501,14000000.0
2006-10-23 20:21:00,1.90495,1.90498,1.90465,1.90465,7000000.0
2006-10-23 20:22:00,1.90471,1.90478,1.90469,1.90469,12000000.0
2006-10-23 20:23:00,1.90473,1.9049,1.90473,1.9049,8000000.0
2006-10-23 20:25:00,1.90469,1.90489,1.90468,1.90475,16000000.0
2006-10-23 20:26:00,1.90479,1.90497,1.90477,1.90485,22000000.0
2006-10-23 20:27:00,1.90469,1.90482,1.90464,1.90477,11000000.0
2006-10-23 20:29:00,1.90485,1.905,1.90482,1.90484,20000000.0
2006-10-23 20:30:00,1.90488,1.90514,1.90486,1.90492,27000000.0
2006-10-23 20:31:00,1.90506,1.90514,1.90496,1.90504,8000000.0
2006-10-23 20:32:00,1.90502,1.90508,1.90496,1.90497,20000000.0
2006-10-23 20:33:00,1.90504,1.90504,1.90484,1.90497,14000000.0
2006-10-23 20:34:00,1.90494,1.90501,1.90488,1.90488,28000000.0
2006-10-23 20:35:00,1.90496,1.90498,1.90488,1.90489,23000000.0
2006-10-23 20:36:00,1.90479,1.90479,1.90468,1.90469,11000000.0
2006-10-23 20:37:00,1.90468,1.90474,1.90464,1.90474,7000000.0
2006-10-23 20:38:00,1.90476,1.90481,1.90468,1.90481,10000000.0
2006-10-23 20:39:00,1.90481,1.90495,1.90481,1.90494,9000000.0
2006-10-23 20:40:00,1.9051,1.9053,1.9051,1.90522,8000000.0
2006-10-23 20:42:00,1.90529,1.90542,1.90521,1.90521,15000000.0
2006-10-23 20:43:00,1.90533,1.90533,1.90526,1.90533,12000000.0
2006-10-23 20:45:00,1.90532,1.9054,1.90525,1.9054,12000000.0
2006-10-23 20:46:00,1.90535,1.90543,1.90532,1.90534,9000000.0
2006-10-23 20:47:00,1.90531,1.90536,1.90524,1.90536,11000000.0
2006-10-23 20:48:00,1.9053,1.90532,1.90515,1.90519,11000000.0
2006-10-23 20:49:00,1.90533,1.90538,1.90529,1.90536,18000000.0
2006-10-23 20:51:00,1.90545,1.90545,1.90532,1.90538,18000000.0
2006-10-23 20:52:00,1.90531,1.90551,1.90531,1.90551,15000000.0
2006-10-23 20:53:00,1.9057,1.90574,1.90563,1.90563,8000000.0
2006-10-23 20:54:00,1.90551,1.90564,1.90551,1.90558,10000000.0
2006-10-23 20:55:00,1.90545,1.90554,1.90541,1.90554,5000000.0
2006-10-23 20:57:00,1.90549,1.90564,1.90549,1.90564,18000000.0
2006-10-23 20:58:00,1.90566,1.90566,1.90555,1.90557,14000000.0
2006-10-23 20:59:00,1.90559,1.9058,1.90559,1.9058,8000000.0
2006-10-23 21:00:00,1.90597,1.90597,1.90579,1.90583,7000000.0
2006-10-23 21:01:00,1.90586,1.90587,1.90577,1.90583,16000000.0
2006-10-23 21:02:00,1.90562,1.90579,1.9056,1.90575,8000000.0
2006-10-23 21:04:00,1.9058,1.90581,1.90567,1.90574,8000000.0
2006-10-23 21:07:00,1.90573,1.90577,1.90562,1.90567,7000000.0
2006-10-23 21:08:00,1.9057,1.9057,1.90557,1.90559,11000000.0
2006-10-23 21:09:00,1.90555,1.90563,1.90555,1.90563,9000000.0
2006-10-23 21:10:00,1.90573,1.90583,1.90561,1.90583,10000000.0
2006-10-23 21:14:00,1.90585,1.90595,1.90574,1.90595,7000000.0
2006-10-23 21:16:00,1.90598,1.90598,1.90588,1.90588,9000000.0
2006-10-23 21:17:00,1.90585,1.90597,1.90581,1.90587,7000000.0
2006-10-23 21:18:00,1.90573,1.9059,1.90573,1.9059,7000000.0
2006-10-23 21:19:00,1.90589,1.90591,1.90571,1.90579,8000000.0
2006-10-23 21:20:00,1.90592,1.90598,1.90589,1.90598,12000000.0
2006-10-23 21:23:00,1.90592,1.90603,1.90586,1.90596,10000000.0
2006-10-23 21:24:00,1.90591,1.90591,1.90569,1.9058,11000000.0
2006-10-23 21:25:00,1.90586,1.90593,1.9058,1.90593,6000000.0
2006-10-23 21:28:00,1.90591,1.90591,1.90579,1.90586,20000000.0
2006-10-23 21:29:00,1.90584,1.9059,1.9057,1.90586,8000000.0
2006-10-23 21:33:00,1.9058,1.9058,1.9056,1.90562,6000000.0
2006-10-23 21:34:00,1.90557,1.90561,1.9055,1.9055,10000000.0
2006-10-23 21:35:00,1.90544,1.90544,1.90525,1.90535,11000000.0
2006-10-23 21:36:00,1.90532,1.90533,1.9052,1.90533,11000000.0
2006-10-23 21:38:00,1.90543,1.90557,1.90525,1.90526,26000000.0
2006-10-23 21:39:00,1.90529,1.9053,1.90516,1.90524,18000000.0
2006-10-23 21:42:00,1.90537,1.90549,1.90537,1.90545,7000000.0
2006-10-23 21:43:00,1.90548,1.90549,1.90534,1.90536,11000000.0
2006-10-23 21:45:00,1.90519,1.90537,1.90519,1.90537,7000000.0
2006-10-23 21:46:00,1.90537,1.90537,1.90523,1.9053,8000000.0
2006-10-23 21:47:00,1.90539,1.90541,1.90531,1.9054,6000000.0
2006-10-23 21:49:00,1.90533,1.90533,1.90525,1.90533,8000000.0
2006-10-23 21:52:00,1.90534,1.90537,1.90518,1.90534,7000000.0
2006-10-23 21:53:00,1.90532,1.90542,1.90523,1.90523,8000000.0
2006-10-23 21:54:00,1.90531,1.90533,1.90527,1.90527,9000000.0
2006-10-23 21:56:00,1.90524,1.90535,1.90524,1.90535,6000000.0
2006-10-23 21:57:00,1.90519,1.90534,1.90518,1.9053,13000000.0
2006-10-23 21:58:00,1.90536,1.90536,1.90525,1.90536,6000000.0
2006-10-23 22:01:00,1.90537,1.90545,1.90531,1.90545,6000000.0
2006-10-23 22:02:00,1.90536,1.90538,1.90529,1.90537,11000000.0
2006-10-23 22:03:00,1.9056,1.90572,1.9056,1.90566,9000000.0
2006-10-23 22:04:00,1.90572,1.90572,1.90544,1.90544,11000000.0
2006-10-23 22:05:00,1.90564,1.90567,1.90559,1.90562,5000000.0
2006-10-23 22:08:00,1.90559,1.90559,1.90529,1.90535,6000000.0
2006-10-23 22:09:00,1.9051,1.90518,1.9051,1.90512,13000000.0
2006-10-23 22:10:00,1.90521,1.90521,1.90503,1.90503,9000000.0
2006-10-23 22:11:00,1.90526,1.90531,1.90517,1.90528,8000000.0
2006-10-23 22:12:00,1.90507,1.90521,1.90504,1.90521,15000000.0
2006-10-23 22:13:00,1.90529,1.90533,1.90528,1.90528,10000000.0
2006-10-23 22:14:00,1.90525,1.90533,1.90525,1.9053,13000000.0
2006-10-23 22:15:00,1.90532,1.9055,1.90532,1.9055,7000000.0
2006-10-23 22:17:00,1.9054,1.9054,1.90529,1.90529,16000000.0
2006-10-23 22:18:00,1.90545,1.90545,1.9053,1.90536,5000000.0
2006-10-23 22:19:00,1.90542,1.9055,1.90533,1.90549,6000000.0
2006-10-23 22:20:00,1.90528,1.90543,1.90495,1.90538,7000000.0
2006-10-23 22:22:00,1.90529,1.90535,1.90521,1.90534,8000000.0
2006-10-23 22:23:00,1.90531,1.90533,1.90528,1.90528,15000000.0
2006-10-23 22:25:00,1.9052,1.90547,1.9052,1.90547,5000000.0
2006-10-23 22:26:00,1.90548,1.90548,1.90519,1.90534,10000000.0
2006-10-23 22:27:00,1.90517,1.90526,1.90517,1.90526,10000000.0
2006-10-23 22:29:00,1.9053,1.90535,1.90526,1.90526,7000000.0
2006-10-23 22:30:00,1.90541,1.90542,1.9054,1.90542,5000000.0
2006-10-23 22:31:00,1.90539,1.90557,1.90537,1.90538,7000000.0
2006-10-23 22:33:00,1.90548,1.90548,1.90517,1.90517,6000000.0
2006-10-23 22:35:00,1.90545,1.90551,1.9053,1.90551,8000000.0
2006-10-23 22:36:00,1.90537,1.90544,1.90533,1.90533,7000000.0
2006-10-23 22:37:00,1.90524,1.90525,1.90515,1.90525,28000000.0
2006-10-23 22:38:00,1.90519,1.90536,1.90515,1.90536,10000000.0
2006-10-23 22:39:00,1.90521,1.90522,1.90512,1.90517,11000000.0
2006-10-23 22:40:00,1.90512,1.90524,1.90512,1.90522,9000000.0
2006-10-23 22:41:00,1.90519,1.90536,1.90519,1.90536,16000000.0
2006-10-23 22:42:00,1.90547,1.90557,1.90544,1.90545,9000000.0
2006-10-23 22:43:00,1.90547,1.90549,1.90543,1.90545,11000000.0
2006-10-23 22:44:00,1.90542,1.90542,1.90533,1.90533,8000000.0
2006-10-23 22:45:00,1.90533,1.9054,1.90533,1.9054,12000000.0
2006-10-23 22:47:00,1.90541,1.90541,1.90534,1.90534,16000000.0
2006-10-23 22:48:00,1.90536,1.90551,1.90534,1.90544,11000000.0
2006-10-23 22:49:00,1.90538,1.90539,1.90535,1.90536,12000000.0
2006-10-23 22:51:00,1.90555,1.90566,1.9055,1.9056,7000000.0
2006-10-23 22:53:00,1.90555,1.90562,1.90552,1.90562,8000000.0
2006-10-23 22:54:00,1.90572,1.90582,1.90567,1.90579,7000000.0
2006-10-23 22:55:00,1.90587,1.90589,1.90585,1.90585,8000000.0
2006-10-23 22:56:00,1.90583,1.90583,1.90574,1.90574,8000000.0
2006-10-23 22:59:00,1.90563,1.90564,1.90555,1.90555,9000000.0
2006-10-23 23:00:00,1.90547,1.90553,1.90542,1.9055,12000000.0
2006-10-23 23:01:00,1.90555,1.90569,1.90552,1.90555,9000000.0
2006-10-23 23:02:00,1.90561,1.90567,1.90548,1.90567,7000000.0
2006-10-23 23:03:00,1.90543,1.90553,1.90543,1.90553,12000000.0
2006-10-23 23:04:00,1.90542,1.90565,1.90542,1.90562,9000000.0
2006-10-23 23:05:00,1.90559,1.90569,1.90559,1.90562,11000000.0
2006-10-23 23:06:00,1.90566,1.90574,1.90566,1.9057,5000000.0
2006-10-23 23:07:00,1.90572,1.90576,1.90566,1.90572,8000000.0
2006-10-23 23:08:00,1.9054,1.9054,1.90529,1.9053,15000000.0
2006-10-23 23:09:00,1.90529,1.90544,1.90529,1.90544,7000000.0
2006-10-23 23:10:00,1.90561,1.90561,1.90542,1.90542,8000000.0
2006-10-23 23:15:00,1.90535,1.9054,1.90529,1.90529,8000000.0
2006-10-23 23:16:00,1.90536,1.90542,1.90528,1.90535,9000000.0
2006-10-23 23:17:00,1.90509,1.9053,1.90506,1.90506,7000000.0
2006-10-23 23:18:00,1.90511,1.90532,1.90486,1.90532,7000000.0
2006-10-23 23:19:00,1.90531,1.90532,1.90493,1.90526,9000000.0
2006-10-23 23:20:00,1.90524,1.90526,1.90502,1.90521,9000000.0
2006-10-23 23:21:00,1.90535,1.90535,1.90509,1.90518,5000000.0
2006-10-23 23:23:00,1.90521,1.90521,1.9051,1.90511,6000000.0
2006-10-23 23:26:00,1.90521,1.90521,1.90512,1.90513,5000000.0
2006-10-23 23:30:00,1.90494,1.9052,1.90493,1.9052,7000000.0
2006-10-23 23:31:00,1.90504,1.90512,1.90504,1.90505,14000000.0
2006-10-23 23:32:00,1.90507,1.90523,1.90497,1.90502,9000000.0
2006-10-23 23:34:00,1.90504,1.90505,1.90486,1.90486,6000000.0
2006-10-23 23:36:00,1.90509,1.90523,1.90502,1.90514,9000000.0
2006-10-23 23:37:00,1.90497,1.90509,1.90492,1.90497,8000000.0
2006-10-23 23:38:00,1.90488,1.90506,1.90487,1.90495,8000000.0
2006-10-23 23:40:00,1.90467,1.90467,1.90429,1.90436,21000000.0
2006-10-23 23:41:00,1.90484,1.9049,1.90461,1.9049,7000000.0
2006-10-23 23:43:00,1.90478,1.90489,1.90477,1.90487,7000000.0
2006-10-23 23:44:00,1.90479,1.90485,1.90464,1.90464,8000000.0
2006-10-23 23:45:00,1.90469,1.90495,1.90469,1.90489,7000000.0
2006-10-23 23:48:00,1.90489,1.90506,1.90486,1.90506,8000000.0
2006-10-23 23:49:00,1.90502,1.90505,1.90489,1.90497,8000000.0
2006-10-23 23:50:00,1.90489,1.90493,1.9047,1.9047,8000000.0
2006-10-23 23:51:00,1.90485,1.90492,1.90479,1.90479,7000000.0
2006-10-23 23:52:00,1.90482,1.90482,1.90477,1.90477,7000000.0
2006-10-23 23:54:00,1.9046,1.90495,1.9046,1.90466,7000000.0
2006-10-23 23:55:00,1.90462,1.90465,1.90452,1.90458,9000000.0
2006-10-23 23:56:00,1.90458,1.9049,1.90454,1.90479,12000000.0
2006-10-23 23:59:00,1.90505,1.90506,1.90499,1.90503,6000000.0
2006-10-24 00:01:00,1.90497,1.90507,1.90493,1.90507,8000000.0
2006-10-24 00:02:00,1.90481,1.90481,1.90434,1.90439,9000000.0
2006-10-24 00:03:00,1.90504,1.90514,1.90504,1.90511,5000000.0
2006-10-24 00:04:00,1.90479,1.90486,1.90479,1.90486,10000000.0
2006-10-24 00:05:00,1.90521,1.90545,1.90506,1.90509,9000000.0
2006-10-24 00:06:00,1.90506,1.9052,1.90504,1.9052,8000000.0
2006-10-24 00:07:00,1.90528,1.90538,1.9051,1.90532,9000000.0
2006-10-24 00:10:00,1.90521,1.90521,1.90511,1.90516,23000000.0
2006-10-24 00:11:00,1.90531,1.90541,1.90524,1.90537,11000000.0
2006-10-24 00:12:00,1.90541,1.90554,1.90531,1.90535,9000000.0
2006-10-24 00:13:00,1.9055,1.90555,1.90547,1.90552,8000000.0
2006-10-24 00:15:00,1.90547,1.90547,1.90509,1.90539,10000000.0
2006-10-24 00:16:00,1.90525,1.90535,1.90525,1.90535,9000000.0
2006-10-24 00:18:00,1.90536,1.90536,1.9053,1.90531,8000000.0
2006-10-24 00:19:00,1.90552,1.90552,1.90533,1.90539,11000000.0
2006-10-24 00:20:00,1.90538,1.90546,1.90527,1.90546,9000000.0
2006-10-24 00:22:00,1.90553,1.90553,1.90542,1.90553,6000000.0
2006-10-24 00:24:00,1.90535,1.90546,1.90527,1.90527,8000000.0
2006-10-24 00:28:00,1.90519,1.90547,1.90517,1.90526,8000000.0
2006-10-24 00:29:00,1.90556,1.90559,1.90546,1.90552,6000000.0
2006-10-24 00:31:00,1.90558,1.90568,1.90558,1.90568,7000000.0
2006-10-24 00:32:00,1.90559,1.90568,1.90545,1.90568,7000000.0
2006-10-24 00:34:00,1.90564,1.90564,1.90546,1.90546,7000000.0
2006-10-24 00:35:00,1.90543,1.90561,1.90543,1.9056,6000000.0
2006-10-24 00:36:00,1.90557,1.9056,1.90545,1.90554,5000000.0
2006-10-24 00:37:00,1.90545,1.90547,1.9053,1.9054,6000000.0
2006-10-24 00:39:00,1.90537,1.90549,1.9053,1.90535,10000000.0
2006-10-24 00:40:00,1.90522,1.90548,1.90522,1.90546,7000000.0
2006-10-24 00:42:00,1.90548,1.90548,1.90536,1.90539,8000000.0
2006-10-24 00:43:00,1.90536,1.90541,1.90533,1.90538,7000000.0
2006-10-24 00:44:00,1.90546,1.90556,1.90496,1.90542,11000000.0
2006-10-24 00:45:00,1.90538,1.90556,1.90538,1.90552,7000000.0
2006-10-24 00:47:00,1.90535,1.90547,1.90532,1.90532,7000000.0
2006-10-24 00:49:00,1.90521,1.90525,1.90505,1.90522,5000000.0
2006-10-24 00:50:00,1.90513,1.90527,1.90513,1.90525,10000000.0
2006-10-24 00:53:00,1.9052,1.90534,1.90516,1.90527,11000000.0
2006-10-24 00:56:00,1.90515,1.90522,1.90503,1.90521,6000000.0
2006-10-24 00:57:00,1.90528,1.90535,1.90517,1.90529,8000000.0
2006-10-24 00:59:00,1.90534,1.90537,1.90526,1.90537,7000000.0
2006-10-24 01:00:00,1.90529,1.90529,1.90513,1.90519,19000000.0
2006-10-24 01:01:00,1.90525,1.9054,1.90509,1.90511,12000000.0
2006-10-24 01:02:00,1.90501,1.90525,1.90497,1.90512,8000000.0
2006-10-24 01:06:00,1.90521,1.90529,1.9051,1.90529,8000000.0
2006-10-24 01:07:00,1.9053,1.90535,1.90524,1.90529,11000000.0
2006-10-24 01:08:00,1.90534,1.90534,1.90507,1.90522,10000000.0
2006-10-24 01:09:00,1.90538,1.90538,1.90521,1.90533,8000000.0
2006-10-24 01:11:00,1.90528,1.90528,1.90498,1.90498,11000000.0
2006-10-24 01:12:00,1.9051,1.90529,1.9051,1.90527,8000000.0
2006-10-24 01:14:00,1.90534,1.90534,1.90519,1.90533,10000000.0
2006-10-24 01:17:00,1.90531,1.90531,1.90504,1.90504,11000000.0
2006-10-24 01:18:00,1.90531,1.90537,1.90513,1.90529,10000000.0
2006-10-24 01:19:00,1.90534,1.90541,1.9053,1.9053,11000000.0
2006-10-24 01:21:00,1.90536,1.90536,1.90523,1.90526,7000000.0
2006-10-24 01:22:00,1.90515,1.90536,1.90515,1.90536,7000000.0
2006-10-24 01:24:00,1.90532,1.90533,1.90518,1.90533,7000000.0
2006-10-24 01:25:00,1.90534,1.90534,1.90514,1.90529,8000000.0
2006-10-24 01:26:00,1.90531,1.90537,1.90527,1.90534,14000000.0
2006-10-24 01:27:00,1.90537,1.90537,1.90526,1.9053,15000000.0
2006-10-24 01:28:00,1.90522,1.90537,1.90513,1.90537,9000000.0
2006-10-24 01:29:00,1.90518,1.90542,1.90518,1.90536,10000000.0
2006-10-24 01:30:00,1.90535,1.90535,1.90525,1.90527,10000000.0
2006-10-24 01:31:00,1.90522,1.90528,1.90506,1.90527,7000000.0
2006-10-24 01:32:00,1.90522,1.90522,1.90501,1.90508,18000000.0
2006-10-24 01:33:00,1.90518,1.90521,1.90515,1.90519,6000000.0
2006-10-24 01:34:00,1.9052,1.9052,1.90512,1.90518,16000000.0
2006-10-24 01:35:00,1.90517,1.9052,1.90507,1.90512,8000000.0
2006-10-24 01:36:00,1.90504,1.90511,1.90502,1.90502,9000000.0
2006-10-24 01:37:00,1.90501,1.90507,1.90482,1.90507,5000000.0
2006-10-24 01:39:00,1.90501,1.90501,1.90482,1.90482,12000000.0
2006-10-24 01:40:00,1.90487,1.90498,1.90487,1.90498,7000000.0
2006-10-24 01:41:00,1.90504,1.90513,1.90504,1.90504,11000000.0
2006-10-24 01:42:00,1.90506,1.90516,1.90506,1.90516,7000000.0
2006-10-24 01:44:00,1.90509,1.90513,1.90507,1.90512,7000000.0
2006-10-24 01:45:00,1.90511,1.90522,1.9051,1.90514,7000000.0
2006-10-24 01:47:00,1.90506,1.9052,1.90506,1.9051,14000000.0
2006-10-24 01:48:00,1.90515,1.90515,1.90498,1.90509,7000000.0
2006-10-24 01:50:00,1.90496,1.90496,1.90489,1.90492,10000000.0
2006-10-24 01:51:00,1.90493,1.90504,1.90492,1.90495,16000000.0
2006-10-24 01:52:00,1.90495,1.90503,1.90495,1.90503,13000000.0
2006-10-24 01:53:00,1.90503,1.90503,1.9049,1.90494,7000000.0
2006-10-24 01:54:00,1.90492,1.90508,1.90492,1.90504,9000000.0
2006-10-24 01:55:00,1.90507,1.90517,1.90495,1.90495,11000000.0
2006-10-24 01:57:00,1.90497,1.90508,1.90494,1.90508,13000000.0
2006-10-24 01:58:00,1.9051,1.90517,1.9051,1.90517,10000000.0
2006-10-24 01:59:00,1.90519,1.90519,1.90502,1.90509,7000000.0
2006-10-24 02:00:00,1.90504,1.90504,1.90492,1.90504,10000000.0
2006-10-24 02:04:00,1.90517,1.9052,1.90504,1.90509,7000000.0
2006-10-24 02:05:00,1.90504,1.90519,1.90504,1.90519,10000000.0
2006-10-24 02:06:00,1.90516,1.90522,1.90505,1.90512,10000000.0
2006-10-24 02:07:00,1.90514,1.90532,1.90514,1.90531,8000000.0
2006-10-24 02:08:00,1.90538,1.90538,1.90521,1.90533,8000000.0
2006-10-24 02:09:00,1.90515,1.90544,1.90515,1.90534,7000000.0
2006-10-24 02:10:00,1.90526,1.90528,1.90498,1.90498,9000000.0
2006-10-24 02:11:00,1.90525,1.9053,1.90519,1.90522,8000000.0
2006-10-24 02:12:00,1.90524,1.90533,1.90511,1.90532,8000000.0
2006-10-24 02:14:00,1.9052,1.90538,1.9052,1.90538,9000000.0
2006-10-24 02:15:00,1.90533,1.9055,1.90529,1.90535,8000000.0
2006-10-24 02:16:00,1.90531,1.90531,1.9052,1.9052,8000000.0
2006-10-24 02:17:00,1.90529,1.90529,1.90516,1.90526,6000000.0
2006-10-24 02:20:00,1.90513,1.90513,1.90494,1.90494,6000000.0
2006-10-24 02:21:00,1.90484,1.90495,1.9048,1.90485,7000000.0
2006-10-24 02:22:00,1.90497,1.90507,1.90492,1.90504,8000000.0
2006-10-24 02:24:00,1.9049,1.9049,1.9048,1.90481,11000000.0
2006-10-24 02:25:00,1.90474,1.9049,1.90474,1.90476,11000000.0
2006-10-24 02:26:00,1.90488,1.90493,1.90482,1.90489,8000000.0
2006-10-24 02:27:00,1.90471,1.90471,1.9044,1.9044,9000000.0
2006-10-24 02:28:00,1.90447,1.90453,1.90437,1.90452,10000000.0
2006-10-24 02:29:00,1.90439,1.90451,1.90424,1.90451,7000000.0
2006-10-24 02:30:00,1.90452,1.90458,1.90447,1.90458,5000000.0
2006-10-24 02:31:00,1.90464,1.90473,1.90457,1.90457,8000000.0
2006-10-24 02:32:00,1.90458,1.90478,1.90458,1.90468,8000000.0
2006-10-24 02:33:00,1.90456,1.90482,1.90456,1.90479,8000000.0
2006-10-24 02:36:00,1.90457,1.90484,1.90457,1.9047,7000000.0
2006-10-24 02:37:00,1.90475,1.90491,1.90473,1.90491,7000000.0
2006-10-24 02:38:00,1.90483,1.90485,1.9047,1.90481,7000000.0
2006-10-24 02:39:00,1.90467,1.90483,1.90467,1.90475,8000000.0
2006-10-24 02:42:00,1.90478,1.90487,1.90478,1.90487,4000000.0
2006-10-24 02:45:00,1.90488,1.90488,1.90454,1.90466,8000000.0
2006-10-24 02:46:00,1.90456,1.90462,1.90446,1.90461,8000000.0
2006-10-24 02:47:00,1.90463,1.90475,1.90455,1.90463,9000000.0
2006-10-24 02:48:00,1.90463,1.90474,1.90454,1.90474,8000000.0
2006-10-24 02:49:00,1.9046,1.90473,1.90456,1.90471,11000000.0
2006-10-24 02:52:00,1.90476,1.90491,1.90451,1.90491,6000000.0
2006-10-24 02:55:00,1.90478,1.90489,1.90467,1.90476,8000000.0
2006-10-24 02:56:00,1.90492,1.90492,1.90484,1.90489,7000000.0
2006-10-24 02:57:00,1.90492,1.90492,1.90469,1.90487,8000000.0
2006-10-24 02:58:00,1.90474,1.90481,1.90471,1.90471,6000000.0
2006-10-24 02:59:00,1.90479,1.90479,1.9046,1.90474,9000000.0
2006-10-24 03:00:00,1.90475,1.90475,1.90461,1.90465,6000000.0
2006-10-24 03:02:00,1.90458,1.90459,1.90431,1.9045,11000000.0
2006-10-24 03:03:00,1.90461,1.90461,1.90451,1.90451,7000000.0
2006-10-24 03:04:00,1.90446,1.9046,1.90424,1.9045,7000000.0
2006-10-24 03:06:00,1.90461,1.9047,1.90451,1.90457,8000000.0
2006-10-24 03:07:00,1.90446,1.90446,1.90431,1.90442,8000000.0
2006-10-24 03:08:00,1.90446,1.9045,1.90434,1.90446,8000000.0
2006-10-24 03:09:00,1.90444,1.90446,1.90438,1.90438,8000000.0
2006-10-24 03:10:00,1.90422,1.90422,1.90407,1.90407,7000000.0
2006-10-24 03:11:00,1.90408,1.90416,1.90398,1.90416,10000000.0
2006-10-24 03:13:00,1.90411,1.90418,1.90399,1.90399,11000000.0
2006-10-24 03:14:00,1.90404,1.90428,1.90404,1.9042,11000000.0
2006-10-24 03:15:00,1.90424,1.90424,1.90409,1.90413,7000000.0
2006-10-24 03:16:00,1.90421,1.90421,1.90386,1.90418,7000000.0
2006-10-24 03:17:00,1.90402,1.90406,1.90346,1.90396,11000000.0
2006-10-24 03:18:00,1.90378,1.904,1.90378,1.904,10000000.0
2006-10-24 03:19:00,1.90405,1.90409,1.90397,1.90404,11000000.0
2006-10-24 03:20:00,1.90405,1.90418,1.90405,1.90405,7000000.0
2006-10-24 03:21:00,1.90411,1.90411,1.9037,1.90399,7000000.0
2006-10-24 03:23:00,1.90401,1.90401,1.90369,1.90371,7000000.0
2006-10-24 03:24:00,1.90378,1.90382,1.90192,1.90375,8000000.0
2006-10-24 03:25:00,1.90357,1.90373,1.90354,1.90373,8000000.0
2006-10-24 03:26:00,1.90377,1.90396,1.90377,1.90386,11000000.0
2006-10-24 03:27:00,1.90393,1.90396,1.90384,1.90386,8000000.0
2006-10-24 03:29:00,1.90402,1.90402,1.90374,1.90388,11000000.0
2006-10-24 03:31:00,1.90395,1.90408,1.90395,1.90405,9000000.0
2006-10-24 03:32:00,1.90413,1.90413,1.90405,1.90405,6000000.0
2006-10-24 03:33:00,1.90394,1.90414,1.90389,1.90414,7000000.0
2006-10-24 03:34:00,1.90413,1.90423,1.90407,1.90423,8000000.0
2006-10-24 03:35:00,1.90401,1.90427,1.90401,1.90427,10000000.0
2006-10-24 03:36:00,1.90429,1.90429,1.90422,1.90425,5000000.0
2006-10-24 03:37:00,1.90415,1.90427,1.90415,1.90421,9000000.0
2006-10-24 03:38:00,1.90421,1.90424,1.9041,1.90421,7000000.0
2006-10-24 03:39:00,1.90403,1.90403,1.9039,1.9039,8000000.0
2006-10-24 03:40:00,1.90412,1.90415,1.90404,1.90412,7000000.0
2006-10-24 03:42:00,1.90387,1.90395,1.9038,1.90383,10000000.0
2006-10-24 03:43:00,1.90383,1.90383,1.90366,1.90371,8000000.0
2006-10-24 03:44:00,1.90369,1.90385,1.90369,1.90385,3000000.0
2006-10-24 03:45:00,1.90386,1.90386,1.90368,1.90375,8000000.0
2006-10-24 03:46:00,1.90371,1.90376,1.90367,1.90375,7000000.0
2006-10-24 03:47:00,1.90387,1.9039,1.90368,1.90368,7000000.0
2006-10-24 03:48:00,1.90393,1.90393,1.90383,1.90383,2000000.0
2006-10-24 03:49:00,1.9039,1.90402,1.90384,1.90402,8000000.0
2006-10-24 03:51:00,1.90399,1.90399,1.90379,1.90395,9000000.0
2006-10-24 03:53:00,1.90408,1.90417,1.904,1.90408,10000000.0
2006-10-24 03:54:00,1.90418,1.90429,1.90405,1.90405,7000000.0
2006-10-24 03:55:00,1.90431,1.90431,1.90403,1.90421,7000000.0
2006-10-24 03:56:00,1.9044,1.90443,1.90428,1.9044,7000000.0
2006-10-24 03:57:00,1.90435,1.90447,1.90431,1.90446,8000000.0
2006-10-24 04:00:00,1.90446,1.90446,1.90419,1.90436,6000000.0
2006-10-24 04:01:00,1.90433,1.90433,1.90415,1.90431,7000000.0
2006-10-24 04:02:00,1.90419,1.90431,1.90419,1.90428,8000000.0
2006-10-24 04:03:00,1.90408,1.90441,1.90407,1.90434,8000000.0
2006-10-24 04:04:00,1.90434,1.90454,1.90431,1.90431,8000000.0
2006-10-24 04:05:00,1.9044,1.90444,1.90413,1.90443,8000000.0
2006-10-24 04:07:00,1.9044,1.90444,1.90414,1.90426,11000000.0
2006-10-24 04:08:00,1.90433,1.90442,1.90426,1.90433,8000000.0
2006-10-24 04:09:00,1.90436,1.90443,1.90431,1.90434,7000000.0
2006-10-24 04:10:00,1.90411,1.90433,1.90411,1.9043,8000000.0
2006-10-24 04:12:00,1.90417,1.90428,1.90417,1.90426,7000000.0
2006-10-24 04:13:00,1.90435,1.90439,1.90405,1.90405,8000000.0
2006-10-24 04:14:00,1.90411,1.90412,1.90387,1.90387,7000000.0
2006-10-24 04:15:00,1.90398,1.90429,1.90398,1.90429,7000000.0
2006-10-24 04:16:00,1.90436,1.90436,1.90423,1.90423,4000000.0
2006-10-24 04:17:00,1.90418,1.90423,1.90411,1.90421,7000000.0
2006-10-24 04:20:00,1.90405,1.90428,1.90389,1.90428,10000000.0
2006-10-24 04:21:00,1.90432,1.90435,1.90408,1.90408,8000000.0
2006-10-24 04:23:00,1.90429,1.9043,1.90413,1.90421,7000000.0
2006-10-24 04:24:00,1.90416,1.9043,1.90416,1.9043,9000000.0
2006-10-24 04:25:00,1.90429,1.90438,1.90411,1.90422,7000000.0
2006-10-24 04:26:00,1.90404,1.9042,1.90404,1.90413,7000000.0
2006-10-24 04:27:00,1.90421,1.90463,1.90421,1.90463,8000000.0
2006-10-24 04:28:00,1.90471,1.90484,1.90462,1.90477,7000000.0
2006-10-24 04:29:00,1.90463,1.9047,1.9045,1.90459,8000000.0
2006-10-24 04:31:00,1.90457,1.90457,1.90442,1.90447,10000000.0
2006-10-24 04:32:00,1.90453,1.90458,1.90422,1.9045,9000000.0
2006-10-24 04:33:00,1.90445,1.90459,1.90438,1.90438,8000000.0
2006-10-24 04:35:00,1.90445,1.90445,1.90437,1.90437,7000000.0
2006-10-24 04:39:00,1.90452,1.9046,1.90452,1.90456,9000000.0
2006-10-24 04:40:00,1.90462,1.90462,1.90449,1.90453,9000000.0
2006-10-24 04:43:00,1.90451,1.90451,1.90409,1.90418,11000000.0
2006-10-24 04:45:00,1.90441,1.90457,1.90429,1.90457,8000000.0
2006-10-24 04:48:00,1.90443,1.90445,1.90432,1.90445,7000000.0
2006-10-24 04:49:00,1.90446,1.90446,1.90416,1.90438,11000000.0
2006-10-24 04:51:00,1.90434,1.90442,1.90424,1.90424,7000000.0
2006-10-24 04:53:00,1.90413,1.90439,1.90396,1.90396,9000000.0
2006-10-24 04:54:00,1.90428,1.90438,1.90419,1.90438,7000000.0
2006-10-24 04:55:00,1.90442,1.90446,1.90433,1.90444,8000000.0
2006-10-24 04:56:00,1.90432,1.9044,1.90428,1.90428,7000000.0
2006-10-24 04:57:00,1.90417,1.90436,1.90417,1.90432,8000000.0
2006-10-24 04:58:00,1.9043,1.9043,1.9041,1.90413,8000000.0
2006-10-24 04:59:00,1.90435,1.90445,1.9043,1.90445,8000000.0
2006-10-24 05:01:00,1.90453,1.90457,1.90445,1.90446,7000000.0
2006-10-24 05:03:00,1.90447,1.90461,1.90442,1.90461,7000000.0
2006-10-24 05:07:00,1.90445,1.90445,1.90416,1.90433,8000000.0
2006-10-24 05:09:00,1.90442,1.90445,1.90426,1.90445,7000000.0
2006-10-24 05:10:00,1.9045,1.9045,1.90436,1.90437,7000000.0
2006-10-24 05:11:00,1.90447,1.90461,1.90428,1.90439,8000000.0
2006-10-24 05:12:00,1.90444,1.90465,1.90444,1.90465,11000000.0
2006-10-24 05:16:00,1.90479,1.90484,1.90469,1.90469,9000000.0
2006-10-24 05:17:00,1.90459,1.9048,1.90459,1.90479,8000000.0
2006-10-24 05:18:00,1.90472,1.90477,1.90459,1.90477,8000000.0
2006-10-24 05:21:00,1.90469,1.90471,1.90461,1.90465,8000000.0
2006-10-24 05:23:00,1.90476,1.90476,1.90457,1.90457,10000000.0
2006-10-24 05:24:00,1.90464,1.90478,1.9045,1.90465,7000000.0
2006-10-24 05:30:00,1.90476,1.90476,1.90446,1.90446,7000000.0
2006-10-24 05:31:00,1.9046,1.90473,1.90449,1.90459,8000000.0
2006-10-24 05:33:00,1.90457,1.90457,1.90436,1.90436,9000000.0
2006-10-24 05:35:00,1.90444,1.90444,1.90405,1.90405,7000000.0
2006-10-24 05:38:00,1.90441,1.90444,1.90424,1.90424,6000000.0
2006-10-24 05:39:00,1.90443,1.90447,1.90438,1.90446,7000000.0
2006-10-24 05:44:00,1.90444,1.90444,1.90412,1.90432,8000000.0
2006-10-24 05:47:00,1.90435,1.90439,1.90431,1.90431,8000000.0
2006-10-24 05:48:00,1.90433,1.90445,1.90428,1.90445,7000000.0
2006-10-24 05:49:00,1.90434,1.90448,1.90433,1.90433,8000000.0
2006-10-24 05:51:00,1.90431,1.90449,1.90431,1.90447,8000000.0
2006-10-24 05:52:00,1.90434,1.90452,1.90434,1.90443,8000000.0
2006-10-24 05:55:00,1.90444,1.90444,1.90434,1.90437,8000000.0
2006-10-24 05:56:00,1.90435,1.90445,1.90435,1.90445,5000000.0
2006-10-24 05:57:00,1.90436,1.90451,1.90434,1.90445,8000000.0
2006-10-24 05:58:00,1.90443,1.90454,1.90425,1.90454,9000000.0
2006-10-24 05:59:00,1.90446,1.90459,1.90436,1.9044,10000000.0
2006-10-24 06:00:00,1.90433,1.90458,1.90433,1.90458,8000000.0
2006-10-24 06:02:00,1.90453,1.90461,1.90435,1.90435,7000000.0
2006-10-24 06:04:00,1.9044,1.9044,1.90422,1.90436,7000000.0
2006-10-24 06:09:00,1.90439,1.90439,1.90423,1.90439,8000000.0
2006-10-24 06:10:00,1.90442,1.90442,1.90429,1.90431,8000000.0
2006-10-24 06:11:00,1.90435,1.90443,1.90433,1.90443,8000000.0
2006-10-24 06:12:00,1.90447,1.90459,1.90444,1.90459,8000000.0
2006-10-24 06:13:00,1.90451,1.90451,1.90444,1.90446,8000000.0
2006-10-24 06:14:00,1.90445,1.90445,1.9043,1.90439,7000000.0
2006-10-24 06:16:00,1.90446,1.90446,1.90436,1.90436,5000000.0
2006-10-24 06:17:00,1.90407,1.90442,1.90407,1.90442,7000000.0
2006-10-24 06:18:00,1.90436,1.90443,1.90424,1.90439,9000000.0
2006-10-24 06:19:00,1.90431,1.90435,1.90425,1.90427,7000000.0
2006-10-24 06:20:00,1.90445,1.90459,1.90442,1.90459,4000000.0
2006-10-24 06:21:00,1.90461,1.90461,1.90434,1.90442,8000000.0
2006-10-24 06:22:00,1.90442,1.90447,1.90425,1.90443,8000000.0
2006-10-24 06:23:00,1.9045,1.9045,1.90434,1.90438,8000000.0
2006-10-24 06:24:00,1.90434,1.90448,1.90434,1.90447,11000000.0
2006-10-24 06:30:00,1.90446,1.90446,1.90434,1.90443,8000000.0
2006-10-24 06:32:00,1.90446,1.90462,1.90446,1.90456,6000000.0
2006-10-24 06:34:00,1.90454,1.90464,1.90446,1.90448,7000000.0
2006-10-24 06:35:00,1.90453,1.90457,1.90444,1.90444,11000000.0
2006-10-24 06:36:00,1.9045,1.90467,1.90446,1.90446,5000000.0
2006-10-24 06:37:00,1.90459,1.90461,1.90446,1.90458,10000000.0
2006-10-24 06:38:00,1.90444,1.90445,1.90444,1.90445,2000000.0
2006-10-24 06:39:00,1.90435,1.9045,1.90429,1.90437,11000000.0
2006-10-24 06:40:00,1.90451,1.90464,1.90434,1.90434,7000000.0
2006-10-24 06:41:00,1.90451,1.90464,1.9045,1.9045,7000000.0
2006-10-24 06:42:00,1.90457,1.90457,1.90445,1.9045,5000000.0
2006-10-24 06:43:00,1.9045,1.90465,1.9045,1.90458,7000000.0
2006-10-24 06:44:00,1.90455,1.9046,1.90446,1.90458,8000000.0
2006-10-24 06:48:00,1.90459,1.90461,1.90447,1.90453,7000000.0
2006-10-24 06:54:00,1.90464,1.9047,1.90439,1.90439,7000000.0
2006-10-24 06:55:00,1.90458,1.90462,1.90426,1.90449,7000000.0
2006-10-24 06:58:00,1.90459,1.90459,1.90443,1.90456,7000000.0
2006-10-24 06:59:00,1.90454,1.90462,1.90447,1.90462,7000000.0
2006-10-24 07:02:00,1.90462,1.90462,1.90455,1.90455,7000000.0
2006-10-24 07:03:00,1.90438,1.90452,1.90435,1.90452,7000000.0
2006-10-24 07:05:00,1.90472,1.90483,1.90469,1.90482,11000000.0
2006-10-24 07:07:00,1.90486,1.90488,1.90476,1.90479,11000000.0
2006-10-24 07:08:00,1.90477,1.90477,1.90456,1.90467,9000000.0
2006-10-24 07:09:00,1.90465,1.90477,1.90458,1.90477,8000000.0
2006-10-24 07:10:00,1.90467,1.90478,1.90462,1.90474,7000000.0
2006-10-24 07:11:00,1.90475,1.90475,1.90444,1.90458,10000000.0
2006-10-24 07:13:00,1.90443,1.9046,1.90443,1.9046,8000000.0
2006-10-24 07:14:00,1.90461,1.90468,1.9046,1.90467,7000000.0
2006-10-24 07:15:00,1.90469,1.90472,1.90455,1.90461,10000000.0
2006-10-24 07:18:00,1.90457,1.90468,1.90457,1.90467,8000000.0
2006-10-24 07:19:00,1.90468,1.90473,1.9046,1.90462,8000000.0
2006-10-24 07:20:00,1.90472,1.90476,1.90445,1.90467,9000000.0
2006-10-24 07:21:00,1.90467,1.90476,1.9046,1.90469,10000000.0
2006-10-24 07:22:00,1.90457,1.9047,1.90452,1.90461,11000000.0
2006-10-24 07:24:00,1.90467,1.90477,1.9046,1.90463,9000000.0
2006-10-24 07:25:00,1.90468,1.90468,1.90456,1.9046,8000000.0
2006-10-24 07:29:00,1.90444,1.90475,1.90444,1.90475,8000000.0
2006-10-24 07:30:00,1.90462,1.90475,1.90459,1.90459,8000000.0
2006-10-24 07:31:00,1.90456,1.90462,1.90447,1.90447,7000000.0
2006-10-24 07:32:00,1.90453,1.90464,1.90446,1.90464,9000000.0
2006-10-24 07:33:00,1.9046,1.90462,1.9045,1.90456,8000000.0
2006-10-24 07:34:00,1.90456,1.90472,1.90447,1.90447,11000000.0
2006-10-24 07:38:00,1.90451,1.90462,1.90435,1.90462,11000000.0
2006-10-24 07:39:00,1.9045,1.9045,1.9044,1.90445,7000000.0
2006-10-24 07:40:00,1.90447,1.90451,1.90434,1.90434,8000000.0
2006-10-24 07:41:00,1.90439,1.90446,1.90431,1.90431,9000000.0
2006-10-24 07:42:00,1.90446,1.90446,1.90421,1.90427,11000000.0
2006-10-24 07:43:00,1.90438,1.90446,1.90434,1.90446,7000000.0
2006-10-24 07:44:00,1.90441,1.90441,1.90418,1.90425,7000000.0
2006-10-24 07:46:00,1.90412,1.90416,1.90401,1.90407,7000000.0
2006-10-24 07:47:00,1.90412,1.90412,1.90397,1.90404,7000000.0
2006-10-24 07:48:00,1.90396,1.90406,1.90374,1.90374,8000000.0
2006-10-24 07:49:00,1.90367,1.90388,1.90361,1.90374,8000000.0
2006-10-24 07:50:00,1.90363,1.90369,1.90355,1.90359,7000000.0
2006-10-24 07:52:00,1.90358,1.90368,1.90356,1.9036,10000000.0
2006-10-24 07:54:00,1.90337,1.90348,1.90325,1.90338,9000000.0
2006-10-24 07:55:00,1.90352,1.9036,1.90342,1.90342,9000000.0
2006-10-24 07:56:00,1.90349,1.90359,1.9034,1.9034,9000000.0
2006-10-24 07:57:00,1.90335,1.90343,1.90326,1.90326,7000000.0
2006-10-24 07:58:00,1.90328,1.90328,1.90299,1.90299,7000000.0
2006-10-24 07:59:00,1.9028,1.90291,1.90257,1.90284,7000000.0
2006-10-24 08:00:00,1.90263,1.90273,1.9025,1.9025,8000000.0
2006-10-24 08:01:00,1.90268,1.90277,1.9025,1.90277,10000000.0
2006-10-24 08:02:00,1.9029,1.90294,1.90289,1.90294,7000000.0
2006-10-24 08:03:00,1.90287,1.90303,1.90279,1.90303,8000000.0
2006-10-24 08:04:00,1.90314,1.9033,1.90299,1.90299,8000000.0
2006-10-24 08:05:00,1.90296,1.90314,1.90296,1.90314,8000000.0
2006-10-24 08:06:00,1.9033,1.90333,1.90324,1.90324,6000000.0
2006-10-24 08:07:00,1.9034,1.9034,1.90325,1.90331,7000000.0
2006-10-24 08:08:00,1.90326,1.90329,1.90314,1.90329,7000000.0
2006-10-24 08:09:00,1.9033,1.90331,1.90316,1.90325,7000000.0
2006-10-24 08:10:00,1.90336,1.90343,1.90328,1.90337,7000000.0
2006-10-24 08:12:00,1.90342,1.9036,1.90338,1.9036,9000000.0
2006-10-24 08:13:00,1.90389,1.90407,1.90387,1.9039,7000000.0
2006-10-24 08:14:00,1.90374,1.90381,1.90366,1.90376,9000000.0
2006-10-24 08:15:00,1.90369,1.90369,1.90355,1.90355,8000000.0
2006-10-24 08:16:00,1.90357,1.90369,1.90348,1.90369,11000000.0
2006-10-24 08:19:00,1.90322,1.90363,1.90322,1.90339,7000000.0
2006-10-24 08:20:00,1.90322,1.9034,1.90314,1.90314,8000000.0
2006-10-24 08:21:00,1.903,1.903,1.90267,1.90267,8000000.0
2006-10-24 08:22:00,1.90263,1.90269,1.90255,1.90265,8000000.0
2006-10-24 08:23:00,1.90256,1.90268,1.90254,1.90258,7000000.0
2006-10-24 08:24:00,1.90259,1.90266,1.90251,1.90266,7000000.0
2006-10-24 08:25:00,1.90272,1.9028,1.9027,1.90276,8000000.0
2006-10-24 08:26:00,1.90273,1.90273,1.90232,1.90232,7000000.0
2006-10-24 08:27:00,1.90268,1.90291,1.90268,1.9028,10000000.0
2006-10-24 08:28:00,1.90269,1.90294,1.90269,1.90294,7000000.0
2006-10-24 08:29:00,1.90293,1.90312,1.90289,1.90294,10000000.0
2006-10-24 08:30:00,1.90311,1.90325,1.9031,1.90321,7000000.0
2006-10-24 08:31:00,1.90326,1.90331,1.90319,1.90331,10000000.0
2006-10-24 08:32:00,1.90331,1.90342,1.90329,1.90329,8000000.0
2006-10-24 08:33:00,1.90341,1.90345,1.90341,1.90342,7000000.0
2006-10-24 08:34:00,1.90362,1.90369,1.90362,1.90366,9000000.0
2006-10-24 08:35:00,1.90353,1.90353,1.90322,1.90322,9000000.0
2006-10-24 08:36:00,1.90314,1.90316,1.90296,1.90311,8000000.0
2006-10-24 08:37:00,1.90326,1.90326,1.90307,1.90323,9000000.0
2006-10-24 08:39:00,1.90322,1.90353,1.90322,1.90353,11000000.0
2006-10-24 08:40:00,1.90367,1.9037,1.90356,1.9037,8000000.0
2006-10-24 08:41:00,1.9037,1.90383,1.90369,1.90375,11000000.0
2006-10-24 08:42:00,1.90383,1.90383,1.90357,1.90378,10000000.0
2006-10-24 08:43:00,1.90371,1.90379,1.90368,1.90373,8000000.0
2006-10-24 08:44:00,1.90341,1.9036,1.90329,1.9036,10000000.0
2006-10-24 08:45:00,1.90358,1.90372,1.90353,1.90359,8000000.0
2006-10-24 08:46:00,1.90356,1.90375,1.90219,1.90375,8000000.0
2006-10-24 08:48:00,1.90369,1.90369,1.90348,1.90354,8000000.0
2006-10-24 08:49:00,1.90355,1.90356,1.90335,1.90345,11000000.0
2006-10-24 08:50:00,1.9035,1.9035,1.90305,1.90305,7000000.0
2006-10-24 08:51:00,1.90319,1.90321,1.90304,1.90304,8000000.0
2006-10-24 08:52:00,1.90315,1.90318,1.90304,1.90304,9000000.0
2006-10-24 08:53:00,1.90307,1.90315,1.90263,1.90311,8000000.0
2006-10-24 08:54:00,1.90309,1.90332,1.90309,1.90332,8000000.0
2006-10-24 08:55:00,1.90331,1.90331,1.9031,1.90325,8000000.0
2006-10-24 08:58:00,1.90317,1.90325,1.90306,1.90325,7000000.0
2006-10-24 08:59:00,1.90313,1.90313,1.90298,1.90313,7000000.0
2006-10-24 09:00:00,1.90317,1.90317,1.90303,1.90303,8000000.0
2006-10-24 09:01:00,1.9032,1.90337,1.9032,1.90332,9000000.0
2006-10-24 09:03:00,1.90311,1.90348,1.90311,1.90336,7000000.0
2006-10-24 09:04:00,1.90349,1.90353,1.90344,1.90344,7000000.0
2006-10-24 09:05:00,1.90338,1.90356,1.90338,1.90342,7000000.0
2006-10-24 09:07:00,1.90352,1.90365,1.90351,1.90358,8000000.0
2006-10-24 09:08:00,1.90364,1.90364,1.90336,1.90344,7000000.0
2006-10-24 09:09:00,1.9034,1.90358,1.90336,1.90358,11000000.0
2006-10-24 09:10:00,1.90357,1.90367,1.90346,1.90367,7000000.0
2006-10-24 09:11:00,1.9039,1.9039,1.90366,1.90387,9000000.0
2006-10-24 09:12:00,1.90358,1.90382,1.90358,1.90378,8000000.0
2006-10-24 09:13:00,1.90378,1.90404,1.90373,1.90404,9000000.0
2006-10-24 09:14:00,1.90428,1.90433,1.90408,1.90418,11000000.0
2006-10-24 09:15:00,1.90405,1.90405,1.90376,1.90376,7000000.0
2006-10-24 09:16:00,1.9037,1.9037,1.90342,1.90356,8000000.0
2006-10-24 09:17:00,1.9035,1.90352,1.90332,1.90341,11000000.0
2006-10-24 09:18:00,1.90345,1.90345,1.90331,1.90334,8000000.0
2006-10-24 09:19:00,1.90334,1.90334,1.90319,1.90324,7000000.0
2006-10-24 09:22:00,1.90318,1.90327,1.90313,1.90327,8000000.0
2006-10-24 09:26:00,1.90318,1.90325,1.90312,1.90315,11000000.0
2006-10-24 09:27:00,1.90305,1.90305,1.90282,1.90286,11000000.0
2006-10-24 09:28:00,1.90272,1.90276,1.90249,1.90249,9000000.0
2006-10-24 09:29:00,1.90245,1.90248,1.90229,1.90248,8000000.0
2006-10-24 09:30:00,1.90261,1.90261,1.90244,1.90254,7000000.0
2006-10-24 09:31:00,1.90228,1.90261,1.90228,1.9025,7000000.0
2006-10-24 09:32:00,1.9025,1.90259,1.90245,1.90246,7000000.0
2006-10-24 09:33:00,1.90249,1.90249,1.90226,1.90231,8000000.0
2006-10-24 09:34:00,1.902,1.902,1.90186,1.90187,7000000.0
2006-10-24 09:35:00,1.90193,1.90195,1.90184,1.90191,10000000.0
2006-10-24 09:36:00,1.90188,1.90221,1.90188,1.90217,8000000.0
2006-10-24 09:37:00,1.90219,1.90219,1.90194,1.90209,11000000.0
2006-10-24 09:38:00,1.90197,1.90206,1.90017,1.90195,11000000.0
2006-10-24 09:39:00,1.90186,1.90199,1.90183,1.90199,7000000.0
2006-10-24 09:40:00,1.90208,1.9021,1.90192,1.90192,9000000.0
2006-10-24 09:41:00,1.90201,1.90201,1.90184,1.90191,8000000.0
2006-10-24 09:42:00,1.90191,1.90204,1.90184,1.90197,10000000.0
2006-10-24 09:43:00,1.90198,1.90202,1.9018,1.902,11000000.0
2006-10-24 09:44:00,1.90203,1.90217,1.902,1.90205,8000000.0
2006-10-24 09:45:00,1.90206,1.9022,1.90206,1.9022,7000000.0
2006-10-24 09:46:00,1.90215,1.90216,1.90173,1.9021,11000000.0
2006-10-24 09:47:00,1.902,1.90209,1.90192,1.90209,9000000.0
2006-10-24 09:48:00,1.90198,1.90216,1.90198,1.90216,7000000.0
2006-10-24 09:49:00,1.90209,1.9022,1.90203,1.9022,11000000.0
2006-10-24 09:50:00,1.90234,1.90252,1.90232,1.90252,8000000.0
2006-10-24 09:51:00,1.90242,1.90248,1.90222,1.90229,8000000.0
2006-10-24 09:52:00,1.9022,1.90235,1.90215,1.90235,8000000.0
2006-10-24 09:53:00,1.90232,1.9024,1.90227,1.90227,10000000.0
2006-10-24 09:54:00,1.90244,1.90255,1.90244,1.90253,7000000.0
2006-10-24 09:55:00,1.90261,1.90261,1.90244,1.90253,8000000.0
2006-10-24 09:56:00,1.90248,1.90272,1.90248,1.90258,10000000.0
2006-10-24 09:57:00,1.90237,1.90263,1.90237,1.90261,8000000.0
2006-10-24 09:58:00,1.90264,1.90278,1.90262,1.90275,8000000.0
2006-10-24 09:59:00,1.90271,1.90272,1.90259,1.9026,10000000.0
2006-10-24 10:00:00,1.90257,1.90259,1.90244,1.90251,10000000.0
2006-10-24 10:01:00,1.90243,1.90243,1.90217,1.9023,10000000.0
2006-10-24 10:02:00,1.90271,1.90304,1.90271,1.90304,10000000.0
2006-10-24 10:03:00,1.90308,1.9032,1.90307,1.90319,7000000.0
2006-10-24 10:04:00,1.90316,1.90316,1.903,1.903,7000000.0
2006-10-24 10:05:00,1.90316,1.90326,1.90316,1.90326,11000000.0
2006-10-24 10:06:00,1.90344,1.90344,1.90332,1.90337,7000000.0
2006-10-24 10:07:00,1.90329,1.90329,1.90306,1.90311,7000000.0
2006-10-24 10:08:00,1.90327,1.9033,1.90311,1.9033,7000000.0
2006-10-24 10:09:00,1.90354,1.90387,1.90354,1.90385,7000000.0
2006-10-24 10:10:00,1.90401,1.90401,1.90388,1.90388,7000000.0
2006-10-24 10:11:00,1.90382,1.90391,1.90371,1.90391,7000000.0
2006-10-24 10:12:00,1.90378,1.90378,1.90342,1.90367,8000000.0
2006-10-24 10:13:00,1.90355,1.90366,1.90355,1.90358,8000000.0
2006-10-24 10:14:00,1.90356,1.90363,1.90344,1.90363,7000000.0
2006-10-24 10:15:00,1.9036,1.90365,1.90344,1.90365,10000000.0
2006-10-24 10:16:00,1.9036,1.90362,1.90345,1.90362,7000000.0
2006-10-24 10:17:00,1.90352,1.90355,1.90335,1.90348,11000000.0
2006-10-24 10:18:00,1.90348,1.90357,1.90342,1.90342,8000000.0
2006-10-24 10:19:00,1.90354,1.90354,1.90341,1.90352,9000000.0
2006-10-24 10:21:00,1.90356,1.90363,1.90352,1.90363,8000000.0
2006-10-24 10:22:00,1.90365,1.90372,1.90354,1.90367,7000000.0
2006-10-24 10:23:00,1.90339,1.90361,1.90339,1.90347,7000000.0
2006-10-24 10:24:00,1.90359,1.90369,1.90347,1.90369,7000000.0
2006-10-24 10:25:00,1.90385,1.90396,1.90374,1.9039,9000000.0
2006-10-24 10:26:00,1.90393,1.904,1.90385,1.9039,11000000.0
2006-10-24 10:27:00,1.90373,1.90377,1.9035,1.90374,8000000.0
2006-10-24 10:28:00,1.90359,1.90383,1.90357,1.90383,9000000.0
2006-10-24 10:29:00,1.90375,1.90375,1.90344,1.90362,8000000.0
2006-10-24 10:31:00,1.9036,1.90369,1.90342,1.90365,7000000.0
2006-10-24 10:32:00,1.9036,1.90366,1.90343,1.90358,9000000.0
2006-10-24 10:36:00,1.90351,1.90358,1.90329,1.90358,8000000.0
2006-10-24 10:37:00,1.90373,1.90388,1.90373,1.90377,8000000.0
2006-10-24 10:38:00,1.90396,1.90418,1.90388,1.90418,10000000.0
2006-10-24 10:39:00,1.90433,1.90443,1.90423,1.90441,8000000.0
2006-10-24 10:40:00,1.9044,1.90445,1.90426,1.90432,7000000.0
2006-10-24 10:41:00,1.90426,1.90441,1.90421,1.90421,9000000.0
2006-10-24 10:42:00,1.90433,1.90445,1.90429,1.90433,7000000.0
2006-10-24 10:43:00,1.90441,1.90446,1.90428,1.90442,10000000.0
2006-10-24 10:44:00,1.9045,1.905,1.9045,1.905,7000000.0
2006-10-24 10:45:00,1.90499,1.90503,1.90487,1.90494,8000000.0
2006-10-24 10:46:00,1.905,1.90519,1.905,1.90508,8000000.0
2006-10-24 10:48:00,1.90501,1.90501,1.90487,1.90489,8000000.0
2006-10-24 10:49:00,1.90488,1.90489,1.90475,1.90482,9000000.0
2006-10-24 10:50:00,1.90484,1.9049,1.90472,1.9049,8000000.0
2006-10-24 10:51:00,1.9049,1.9049,1.90465,1.90476,9000000.0
2006-10-24 10:52:00,1.90469,1.9048,1.90467,1.90479,8000000.0
2006-10-24 10:54:00,1.90467,1.90467,1.90452,1.90452,10000000.0
2006-10-24 10:55:00,1.90455,1.90459,1.90451,1.90451,7000000.0
2006-10-24 10:57:00,1.90467,1.9049,1.90467,1.90486,8000000.0
2006-10-24 10:58:00,1.90489,1.90493,1.90479,1.90482,7000000.0
2006-10-24 10:59:00,1.90469,1.90502,1.90469,1.90486,11000000.0
2006-10-24 11:00:00,1.90476,1.90506,1.90349,1.90349,7000000.0
2006-10-24 11:01:00,1.90484,1.90489,1.90482,1.90489,8000000.0
2006-10-24 11:02:00,1.90489,1.90489,1.90475,1.90482,7000000.0
2006-10-24 11:03:00,1.90481,1.90503,1.90481,1.90503,11000000.0
2006-10-24 11:06:00,1.9049,1.90504,1.90485,1.90485,8000000.0
2006-10-24 11:07:00,1.90488,1.90491,1.90473,1.90473,7000000.0
2006-10-24 11:08:00,1.90468,1.90486,1.90468,1.90486,9000000.0
2006-10-24 11:09:00,1.90468,1.90477,1.90462,1.90477,8000000.0
2006-10-24 11:10:00,1.90477,1.90477,1.90455,1.90463,8000000.0
2006-10-24 11:11:00,1.90477,1.90491,1.90473,1.90489,10000000.0
2006-10-24 11:12:00,1.90491,1.90496,1.90489,1.90489,7000000.0
2006-10-24 11:15:00,1.90466,1.90466,1.90447,1.90451,7000000.0
2006-10-24 11:16:00,1.90467,1.90468,1.90458,1.90458,7000000.0
2006-10-24 11:17:00,1.90448,1.90461,1.90445,1.90453,7000000.0
2006-10-24 11:18:00,1.90462,1.90462,1.90437,1.90457,10000000.0
2006-10-24 11:19:00,1.90448,1.90459,1.90445,1.90456,11000000.0
2006-10-24 11:20:00,1.90448,1.90454,1.90438,1.90454,8000000.0
2006-10-24 11:22:00,1.90443,1.90447,1.90433,1.90443,8000000.0
2006-10-24 11:23:00,1.90442,1.90454,1.9044,1.90448,8000000.0
2006-10-24 11:24:00,1.90437,1.90437,1.90414,1.90417,7000000.0
2006-10-24 11:25:00,1.90412,1.90414,1.904,1.904,8000000.0
2006-10-24 11:26:00,1.90399,1.90414,1.90396,1.90412,11000000.0
2006-10-24 11:27:00,1.9042,1.90422,1.90411,1.90422,8000000.0
2006-10-24 11:28:00,1.90393,1.90394,1.90383,1.90394,7000000.0
2006-10-24 11:29:00,1.90392,1.90392,1.9037,1.9039,8000000.0
2006-10-24 11:30:00,1.90381,1.90386,1.90367,1.90386,7000000.0
2006-10-24 11:31:00,1.90378,1.90378,1.90348,1.90348,11000000.0
2006-10-24 11:32:00,1.90353,1.90362,1.9035,1.90362,11000000.0
2006-10-24 11:33:00,1.90374,1.90374,1.90362,1.90371,7000000.0
2006-10-24 11:34:00,1.90368,1.9038,1.90364,1.90376,7000000.0
2006-10-24 11:35:00,1.90375,1.90383,1.90371,1.90382,10000000.0
2006-10-24 11:36:00,1.90381,1.90382,1.9037,1.90372,8000000.0
2006-10-24 11:37:00,1.9034,1.90383,1.9034,1.90373,8000000.0
2006-10-24 11:38:00,1.90379,1.90384,1.90375,1.90384,9000000.0
2006-10-24 11:39:00,1.90364,1.90385,1.90364,1.90385,9000000.0
2006-10-24 11:40:00,1.90382,1.90382,1.90357,1.90374,11000000.0
2006-10-24 11:41:00,1.90379,1.90385,1.90372,1.90385,11000000.0
2006-10-24 11:42:00,1.90378,1.90391,1.90371,1.90383,11000000.0
2006-10-24 11:43:00,1.9037,1.90374,1.90357,1.90359,7000000.0
2006-10-24 11:44:00,1.90382,1.90384,1.9038,1.9038,7000000.0
2006-10-24 11:45:00,1.90353,1.90374,1.90353,1.90374,11000000.0
2006-10-24 11:46:00,1.90367,1.90381,1.90366,1.90368,7000000.0
2006-10-24 11:47:00,1.90365,1.90378,1.90362,1.90362,9000000.0
2006-10-24 11:48:00,1.90371,1.90408,1.90369,1.90408,10000000.0
2006-10-24 11:49:00,1.90405,1.90416,1.90403,1.90413,7000000.0
2006-10-24 11:50:00,1.90415,1.90423,1.90413,1.90415,7000000.0
2006-10-24 11:51:00,1.90452,1.90467,1.9043,1.90452,8000000.0
2006-10-24 11:52:00,1.9044,1.90445,1.90435,1.9044,10000000.0
2006-10-24 11:53:00,1.90422,1.90426,1.90408,1.90426,10000000.0
2006-10-24 11:54:00,1.90422,1.9044,1.90419,1.9044,9000000.0
2006-10-24 11:55:00,1.9044,1.9044,1.90435,1.90436,8000000.0
2006-10-24 11:56:00,1.90428,1.90439,1.90427,1.90432,11000000.0
2006-10-24 11:57:00,1.89162,1.89162,1.89141,1.89141,8000000.0
2006-10-24 11:58:00,1.89151,1.89161,1.89149,1.89154,9000000.0
2006-10-24 11:59:00,1.89155,1.89158,1.89148,1.89158,7000000.0
2006-10-24 12:00:00,1.89159,1.89169,1.89149,1.89169,7000000.0
2006-10-24 12:01:00,1.89185,1.89207,1.89185,1.89195,10000000.0
2006-10-24 12:02:00,1.89192,1.89203,1.89184,1.89203,10000000.0
2006-10-24 12:03:00,1.89184,1.892,1.89184,1.892,7000000.0
2006-10-24 12:05:00,1.89196,1.8921,1.89188,1.8921,11000000.0
2006-10-24 12:06:00,1.89215,1.89215,1.89191,1.89191,7000000.0
2006-10-24 12:07:00,1.89189,1.89212,1.89189,1.89193,7000000.0
2006-10-24 12:09:00,1.89193,1.89195,1.89172,1.8919,8000000.0
2006-10-24 12:10:00,1.89196,1.89196,1.89175,1.89175,8000000.0
2006-10-24 12:11:00,1.89173,1.89195,1.89166,1.89193,7000000.0
2006-10-24 12:12:00,1.8919,1.8919,1.89173,1.89175,7000000.0
2006-10-24 12:13:00,1.89176,1.89178,1.89143,1.89163,10000000.0
2006-10-24 12:15:00,1.89167,1.89177,1.89157,1.89177,8000000.0
2006-10-24 12:16:00,1.89159,1.89189,1.89159,1.89178,8000000.0
2006-10-24 12:17:00,1.8918,1.89182,1.89171,1.89182,8000000.0
2006-10-24 12:18:00,1.8918,1.8918,1.89169,1.89173,11000000.0
2006-10-24 12:20:00,1.89166,1.89168,1.89147,1.89163,10000000.0
2006-10-24 12:21:00,1.89122,1.89122,1.88927,1.88927,7000000.0
2006-10-24 12:22:00,1.89133,1.8915,1.8912,1.89144,8000000.0
2006-10-24 12:23:00,1.8914,1.89154,1.89137,1.89137,7000000.0
2006-10-24 12:25:00,1.8916,1.89167,1.8915,1.89158,9000000.0
2006-10-24 12:28:00,1.89146,1.89152,1.89129,1.89152,9000000.0
2006-10-24 12:29:00,1.89157,1.89163,1.89143,1.89153,9000000.0
2006-10-24 12:30:00,1.8915,1.89156,1.89138,1.89152,7000000.0
2006-10-24 12:31:00,1.89152,1.89159,1.89141,1.89159,11000000.0
2006-10-24 12:32:00,1.89147,1.89147,1.89134,1.89134,7000000.0
2006-10-24 12:33:00,1.89147,1.89147,1.89106,1.89106,7000000.0
2006-10-24 12:36:00,1.89118,1.89123,1.89111,1.89119,8000000.0
2006-10-24 12:37:00,1.89109,1.89127,1.89109,1.89116,9000000.0
2006-10-24 12:38:00,1.89098,1.89118,1.89089,1.89118,8000000.0
2006-10-24 12:39:00,1.89117,1.89117,1.8911,1.89112,9000000.0
2006-10-24 12:40:00,1.89105,1.89109,1.89086,1.8909,7000000.0
2006-10-24 12:41:00,1.89093,1.89102,1.89091,1.89096,8000000.0
2006-10-24 12:42:00,1.89098,1.89108,1.89096,1.89104,9000000.0
2006-10-24 12:43:00,1.89107,1.89114,1.89071,1.89071,9000000.0
2006-10-24 12:44:00,1.89088,1.89088,1.89071,1.89078,8000000.0
2006-10-24 12:45:00,1.89078,1.89093,1.8905,1.89081,10000000.0
2006-10-24 12:49:00,1.89071,1.89071,1.89055,1.89058,7000000.0
2006-10-24 12:50:00,1.89079,1.89081,1.89057,1.89068,7000000.0
2006-10-24 12:51:00,1.89081,1.89089,1.89067,1.89084,8000000.0
2006-10-24 12:53:00,1.89093,1.89098,1.8909,1.89094,8000000.0
2006-10-24 12:54:00,1.89106,1.89116,1.89102,1.89111,7000000.0
2006-10-24 12:55:00,1.89115,1.89115,1.89102,1.8911,8000000.0
2006-10-24 12:56:00,1.89112,1.89121,1.89106,1.89121,7000000.0
2006-10-24 12:57:00,1.89125,1.89125,1.89116,1.89119,7000000.0
2006-10-24 12:58:00,1.8911,1.8911,1.89095,1.89097,8000000.0
2006-10-24 12:59:00,1.89095,1.89104,1.89089,1.89104,7000000.0
2006-10-24 13:00:00,1.891,1.891,1.89084,1.89093,8000000.0
2006-10-24 13:01:00,1.89075,1.89106,1.89075,1.89091,8000000.0
2006-10-24 13:02:00,1.89089,1.89094,1.89078,1.89084,7000000.0
2006-10-24 13:03:00,1.8907,1.89078,1.89065,1.89078,8000000.0
2006-10-24 13:04:00,1.89066,1.89073,1.89063,1.89068,7000000.0
2006-10-24 13:06:00,1.89064,1.89077,1.89051,1.89077,7000000.0
2006-10-24 13:07:00,1.89096,1.89099,1.89086,1.89099,7000000.0
2006-10-24 13:08:00,1.89104,1.89112,1.8909,1.89098,10000000.0
2006-10-24 13:10:00,1.891,1.89106,1.89086,1.89096,9000000.0
2006-10-24 13:11:00,1.89106,1.89106,1.89075,1.89091,8000000.0
2006-10-24 13:12:00,1.89085,1.89106,1.8907,1.89106,8000000.0
2006-10-24 13:13:00,1.89097,1.89105,1.89095,1.89102,9000000.0
2006-10-24 13:14:00,1.89102,1.89118,1.89093,1.89118,7000000.0
2006-10-24 13:16:00,1.89118,1.89118,1.89098,1.89106,8000000.0
2006-10-24 13:18:00,1.8911,1.89113,1.89098,1.89113,10000000.0
2006-10-24 13:19:00,1.89109,1.8911,1.89097,1.8911,8000000.0
2006-10-24 13:24:00,1.89105,1.89105,1.89093,1.89093,7000000.0
2006-10-24 13:25:00,1.89079,1.89091,1.89073,1.89078,11000000.0
2006-10-24 13:26:00,1.89087,1.89098,1.89083,1.89094,10000000.0
2006-10-24 13:27:00,1.89086,1.89103,1.89086,1.89093,8000000.0
2006-10-24 13:28:00,1.89086,1.89093,1.89083,1.89086,21000000.0
2006-10-24 13:30:00,1.89098,1.89113,1.89098,1.89113,7000000.0
2006-10-24 13:31:00,1.89117,1.89124,1.89117,1.89124,9000000.0
2006-10-24 13:32:00,1.89138,1.89138,1.89126,1.89137,14000000.0
2006-10-24 13:33:00,1.89142,1.89148,1.89142,1.89146,14000000.0
2006-10-24 13:35:00,1.89159,1.89161,1.8915,1.89161,17000000.0
2006-10-24 13:36:00,1.89167,1.89178,1.89166,1.89177,24000000.0
2006-10-24 13:37:00,1.89182,1.89185,1.8918,1.89183,10000000.0
2006-10-24 13:38:00,1.89177,1.89186,1.89166,1.89174,18000000.0
2006-10-24 13:39:00,1.89178,1.89185,1.89176,1.8918,15000000.0
2006-10-24 13:40:00,1.89187,1.8919,1.89175,1.89184,29000000.0
2006-10-24 13:41:00,1.89179,1.89188,1.89172,1.89188,13000000.0
2006-10-24 13:42:00,1.89188,1.89197,1.89188,1.89197,3000000.0
2006-10-24 13:43:00,1.89195,1.89195,1.89184,1.89186,10000000.0
2006-10-24 13:44:00,1.89197,1.8923,1.89193,1.8923,26000000.0
2006-10-24 13:45:00,1.89239,1.89246,1.89234,1.89239,22000000.0
2006-10-24 13:46:00,1.89239,1.8924,1.89218,1.89218,19000000.0
2006-10-24 13:47:00,1.89218,1.8922,1.89202,1.89202,17000000.0
2006-10-24 13:48:00,1.89195,1.89207,1.89195,1.89207,22000000.0
2006-10-24 13:49:00,1.89215,1.8922,1.89213,1.89216,24000000.0
2006-10-24 13:50:00,1.89225,1.89225,1.89212,1.89212,15000000.0
2006-10-24 13:51:00,1.89214,1.89224,1.89214,1.89221,22000000.0
2006-10-24 13:52:00,1.89211,1.89211,1.89189,1.89211,32000000.0
2006-10-24 13:53:00,1.89206,1.89206,1.89189,1.89189,28000000.0
2006-10-24 13:55:00,1.89207,1.89244,1.89207,1.89244,20000000.0
2006-10-24 13:56:00,1.89237,1.89237,1.89215,1.89215,24000000.0
2006-10-24 13:57:00,1.89214,1.89225,1.89208,1.89225,34000000.0
2006-10-24 13:58:00,1.89225,1.89225,1.89219,1.8922,16000000.0
2006-10-24 13:59:00,1.89219,1.89224,1.89212,1.89214,30000000.0
2006-10-24 14:00:00,1.89221,1.8923,1.89217,1.89217,39000000.0
2006-10-24 14:01:00,1.89219,1.89219,1.89211,1.89212,30000000.0
2006-10-24 14:02:00,1.8921,1.8921,1.89198,1.89199,19000000.0
2006-10-24 14:03:00,1.89205,1.89209,1.892,1.892,23000000.0
2006-10-24 14:04:00,1.89194,1.89197,1.89191,1.89196,33000000.0
2006-10-24 14:05:00,1.89194,1.89194,1.89183,1.89193,28000000.0
2006-10-24 14:06:00,1.8919,1.89193,1.89177,1.89191,31000000.0
2006-10-24 14:07:00,1.89188,1.89189,1.89172,1.89172,31000000.0
2006-10-24 14:08:00,1.89178,1.89181,1.89166,1.89176,27000000.0
2006-10-24 14:09:00,1.89181,1.89188,1.89171,1.89188,27000000.0
2006-10-24 14:10:00,1.89172,1.89186,1.8917,1.89183,24000000.0
2006-10-24 14:11:00,1.89181,1.89181,1.89167,1.89175,21000000.0
2006-10-24 14:12:00,1.8916,1.89176,1.89158,1.89158,22000000.0
2006-10-24 14:14:00,1.89161,1.89163,1.89153,1.89153,21000000.0
2006-10-24 14:15:00,1.89143,1.89153,1.89119,1.89119,25000000.0
2006-10-24 14:16:00,1.89126,1.89161,1.89126,1.89131,26000000.0
2006-10-24 14:17:00,1.89149,1.89149,1.89142,1.89147,32000000.0
2006-10-24 14:18:00,1.89143,1.89143,1.89135,1.89135,27000000.0
2006-10-24 14:19:00,1.89139,1.89155,1.89139,1.89142,35000000.0
2006-10-24 14:22:00,1.89147,1.89147,1.89125,1.89134,22000000.0
2006-10-24 14:23:00,1.89134,1.89149,1.89131,1.89146,40000000.0
2006-10-24 14:28:00,1.89159,1.89159,1.8913,1.89154,21000000.0
2006-10-24 14:30:00,1.89167,1.89167,1.8915,1.89158,25000000.0
2006-10-24 14:31:00,1.89144,1.89153,1.89143,1.89148,26000000.0
2006-10-24 14:32:00,1.89156,1.8916,1.89154,1.89158,32000000.0
2006-10-24 14:33:00,1.89153,1.89156,1.89138,1.89138,20000000.0
2006-10-24 14:34:00,1.89139,1.89145,1.89131,1.89132,25000000.0
2006-10-24 14:35:00,1.89129,1.89134,1.89123,1.89123,23000000.0
2006-10-24 14:36:00,1.89122,1.89127,1.89121,1.89121,11000000.0
2006-10-24 14:37:00,1.89121,1.89127,1.89114,1.89127,41000000.0
2006-10-24 14:38:00,1.89135,1.89142,1.89133,1.89142,54000000.0
2006-10-24 14:41:00,1.89147,1.89157,1.89146,1.89157,41000000.0
2006-10-24 14:42:00,1.89163,1.89174,1.89163,1.89174,19000000.0
2006-10-24 14:43:00,1.8917,1.8917,1.89152,1.89152,20000000.0
2006-10-24 14:44:00,1.89145,1.89152,1.89142,1.89145,25000000.0
2006-10-24 14:45:00,1.89145,1.89155,1.89144,1.89153,33000000.0
2006-10-24 14:46:00,1.8915,1.89161,1.8915,1.8916,11000000.0
2006-10-24 14:47:00,1.8916,1.8916,1.89154,1.89155,7000000.0
2006-10-24 14:48:00,1.89153,1.89161,1.89153,1.89157,21000000.0
2006-10-24 14:49:00,1.8918,1.89392,1.8918,1.89392,32000000.0
2006-10-24 14:50:00,1.89384,1.89389,1.89369,1.89369,33000000.0
2006-10-24 14:51:00,1.89361,1.89362,1.89355,1.89357,37000000.0
2006-10-24 14:52:00,1.89365,1.89413,1.89365,1.89399,17000000.0
2006-10-24 14:53:00,1.89336,1.89364,1.89336,1.89356,22000000.0
2006-10-24 14:54:00,1.8936,1.89382,1.89341,1.89343,17000000.0
2006-10-24 14:55:00,1.89341,1.89346,1.89341,1.89342,7000000.0
2006-10-24 14:56:00,1.89329,1.89351,1.89329,1.89344,21000000.0
2006-10-24 14:57:00,1.89343,1.89343,1.89319,1.89319,12000000.0
2006-10-24 14:58:00,1.89315,1.89328,1.89292,1.89292,31000000.0
2006-10-24 14:59:00,1.89345,1.89348,1.89342,1.89344,20000000.0
2006-10-24 15:00:00,1.89337,1.89337,1.89308,1.89309,32000000.0
2006-10-24 15:01:00,1.89296,1.89299,1.89282,1.89294,14000000.0
2006-10-24 15:02:00,1.89301,1.89315,1.8928,1.89291,26000000.0
2006-10-24 15:03:00,1.8925,1.89261,1.89242,1.89261,30000000.0
2006-10-24 15:04:00,1.89271,1.89284,1.89251,1.89261,29000000.0
2006-10-24 15:05:00,1.89253,1.89301,1.89253,1.89301,28000000.0
2006-10-24 15:06:00,1.89345,1.89345,1.89305,1.89305,16000000.0
2006-10-24 15:07:00,1.89304,1.89341,1.89296,1.89302,26000000.0
2006-10-24 15:08:00,1.89309,1.89309,1.89297,1.893,25000000.0
2006-10-24 15:09:00,1.89294,1.89296,1.89275,1.89286,34000000.0
2006-10-24 15:10:00,1.89261,1.89299,1.89261,1.89278,36000000.0
2006-10-24 15:11:00,1.89271,1.893,1.89256,1.89271,27000000.0
2006-10-24 15:12:00,1.89238,1.89307,1.89238,1.89285,26000000.0
2006-10-24 15:13:00,1.89303,1.89303,1.89281,1.89298,41000000.0
2006-10-24 15:14:00,1.89263,1.89263,1.89225,1.89225,30000000.0
2006-10-24 15:15:00,1.89237,1.89237,1.89221,1.89231,21000000.0
2006-10-24 15:16:00,1.8922,1.8922,1.89187,1.89195,9000000.0
2006-10-24 15:17:00,1.89193,1.89193,1.89163,1.89163,26000000.0
2006-10-24 15:18:00,1.89155,1.89158,1.89147,1.89147,10000000.0
2006-10-24 15:19:00,1.89164,1.8919,1.89164,1.8919,16000000.0
2006-10-24 15:20:00,1.89219,1.89219,1.89151,1.89159,20000000.0
2006-10-24 15:21:00,1.89171,1.89199,1.89164,1.89164,12000000.0
2006-10-24 15:22:00,1.89156,1.89188,1.89156,1.89188,22000000.0
2006-10-24 15:23:00,1.89161,1.89161,1.89128,1.89131,36000000.0
2006-10-24 15:24:00,1.8913,1.89134,1.89121,1.89131,8000000.0
2006-10-24 15:25:00,1.89128,1.89146,1.89128,1.89146,14000000.0
2006-10-24 15:26:00,1.89116,1.89116,1.89019,1.89019,40000000.0
2006-10-24 15:27:00,1.89081,1.89109,1.89081,1.8909,32000000.0
2006-10-24 15:28:00,1.89112,1.89135,1.89109,1.89135,55000000.0
2006-10-24 15:29:00,1.89147,1.89165,1.88977,1.89163,47000000.0
2006-10-24 17:06:00,1.89252,1.89267,1.89244,1.89247,46000000.0
2006-10-24 17:07:00,1.89212,1.89249,1.89212,1.89213,33000000.0
2006-10-24 17:08:00,1.89202,1.89202,1.89175,1.89175,45000000.0
2006-10-24 17:09:00,1.89183,1.89225,1.89183,1.89183,47000000.0
2006-10-24 17:10:00,1.89162,1.8925,1.89162,1.8925,6000000.0
2006-10-24 17:11:00,1.89261,1.89302,1.89257,1.89276,44000000.0
2006-10-24 17:12:00,1.89276,1.8931,1.89266,1.89266,23000000.0
2006-10-24 17:13:00,1.89275,1.89303,1.89275,1.89301,35000000.0
2006-10-24 17:14:00,1.89297,1.89301,1.89284,1.8929,27000000.0
2006-10-24 17:15:00,1.89319,1.89323,1.89304,1.89316,26000000.0
2006-10-24 17:16:00,1.89292,1.89339,1.89285,1.89339,27000000.0
2006-10-24 17:17:00,1.89347,1.89355,1.89322,1.89322,38000000.0
2006-10-24 17:18:00,1.89299,1.89346,1.89297,1.89297,29000000.0
2006-10-24 17:19:00,1.89282,1.89329,1.89282,1.89327,19000000.0
2006-10-24 17:20:00,1.89333,1.89333,1.8929,1.89297,29000000.0
2006-10-24 17:21:00,1.89294,1.89294,1.8928,1.89287,26000000.0
2006-10-24 17:22:00,1.89259,1.89361,1.89259,1.89361,30000000.0
2006-10-24 17:23:00,1.89309,1.89311,1.89273,1.89311,32000000.0
2006-10-24 17:24:00,1.8935,1.89356,1.89327,1.8934,23000000.0
2006-10-24 17:25:00,1.89332,1.89381,1.89332,1.89353,20000000.0
2006-10-24 17:26:00,1.89306,1.89346,1.89291,1.89313,18000000.0
2006-10-24 17:27:00,1.89256,1.89256,1.89179,1.8921,44000000.0
2006-10-24 17:28:00,1.89242,1.89296,1.89242,1.89268,39000000.0
2006-10-24 17:29:00,1.89302,1.89313,1.89283,1.89289,36000000.0
2006-10-24 17:30:00,1.89301,1.89303,1.89272,1.89272,61000000.0
2006-10-24 17:31:00,1.89274,1.89277,1.89254,1.89275,62000000.0
2006-10-24 17:32:00,1.89247,1.89296,1.89247,1.89294,54000000.0
2006-10-24 17:33:00,1.89325,1.89329,1.89321,1.89329,64000000.0
2006-10-24 17:34:00,1.89347,1.89367,1.89347,1.89367,60000000.0
2006-10-24 17:35:00,1.89392,1.89392,1.8936,1.8936,43000000.0
2006-10-24 17:36:00,1.89348,1.89353,1.89328,1.89328,58000000.0
2006-10-24 17:37:00,1.89312,1.8938,1.89312,1.8938,47000000.0
2006-10-24 17:38:00,1.89366,1.89366,1.89319,1.89319,44000000.0
2006-10-24 17:39:00,1.8932,1.89366,1.8932,1.89337,41000000.0
2006-10-24 17:40:00,1.89351,1.89374,1.89334,1.89374,59000000.0
2006-10-24 17:41:00,1.89388,1.89411,1.89388,1.89411,50000000.0
2006-10-24 17:42:00,1.89371,1.89371,1.89343,1.89343,37000000.0
2006-10-24 17:43:00,1.89333,1.8934,1.89319,1.89329,33000000.0
2006-10-24 17:44:00,1.89331,1.89345,1.89286,1.89286,46000000.0
2006-10-24 17:45:00,1.89303,1.89327,1.8929,1.89327,49000000.0
2006-10-24 17:46:00,1.89315,1.89324,1.89312,1.89313,56000000.0
2006-10-24 17:47:00,1.89304,1.8934,1.89304,1.8934,65000000.0
2006-10-24 17:48:00,1.89349,1.89349,1.89326,1.89335,61000000.0
2006-10-24 17:49:00,1.89366,1.89396,1.89365,1.89382,72000000.0
2006-10-24 17:50:00,1.89387,1.89403,1.89387,1.89401,53000000.0
2006-10-24 17:51:00,1.89424,1.89462,1.89394,1.89394,54000000.0
2006-10-24 17:52:00,1.89398,1.89422,1.89398,1.89422,51000000.0
2006-10-24 17:53:00,1.8943,1.89438,1.89419,1.89436,42000000.0
2006-10-24 17:54:00,1.89426,1.89426,1.89397,1.8941,32000000.0
2006-10-24 17:55:00,1.89409,1.89431,1.89409,1.89431,32000000.0
2006-10-24 17:56:00,1.89431,1.89442,1.89407,1.89423,47000000.0
2006-10-24 17:57:00,1.89433,1.89472,1.89433,1.89467,34000000.0
2006-10-24 17:58:00,1.89472,1.89487,1.89472,1.89472,44000000.0
2006-10-24 17:59:00,1.89458,1.89492,1.89456,1.89492,39000000.0
2006-10-24 18:00:00,1.89468,1.89489,1.89461,1.89461,32000000.0
2006-10-24 18:01:00,1.89456,1.89468,1.89456,1.89468,52000000.0
2006-10-24 18:02:00,1.8948,1.89495,1.8948,1.89495,30000000.0
2006-10-24 18:03:00,1.89504,1.89524,1.895,1.89524,38000000.0
2006-10-24 18:04:00,1.895,1.89522,1.89498,1.89522,38000000.0
2006-10-24 18:05:00,1.89554,1.89554,1.89549,1.89554,36000000.0
2006-10-24 18:06:00,1.89555,1.89555,1.89534,1.89546,32000000.0
2006-10-24 18:07:00,1.8953,1.89568,1.8953,1.89545,38000000.0
2006-10-24 18:08:00,1.89552,1.89552,1.89539,1.89542,56000000.0
2006-10-24 18:09:00,1.89561,1.89592,1.89561,1.89592,34000000.0
2006-10-24 18:10:00,1.89566,1.89566,1.89487,1.89507,26000000.0
2006-10-24 18:11:00,1.89521,1.89586,1.89521,1.89586,34000000.0
2006-10-24 18:12:00,1.8961,1.8961,1.8956,1.8956,24000000.0
2006-10-24 18:14:00,1.89539,1.89539,1.89497,1.89536,22000000.0
2006-10-24 18:15:00,1.89557,1.89564,1.89521,1.89524,21000000.0
2006-10-24 18:16:00,1.89531,1.89535,1.89508,1.89514,66000000.0
2006-10-24 18:17:00,1.89511,1.89537,1.89509,1.89537,60000000.0
2006-10-24 18:18:00,1.89534,1.89534,1.89497,1.89497,33000000.0
2006-10-24 18:19:00,1.89479,1.89479,1.89417,1.89437,46000000.0
2006-10-24 18:20:00,1.89424,1.89446,1.8941,1.8943,61000000.0
2006-10-24 18:21:00,1.8943,1.8943,1.89423,1.89424,37000000.0
2006-10-24 18:22:00,1.89448,1.89473,1.89444,1.89451,49000000.0
2006-10-24 18:23:00,1.89438,1.89442,1.89416,1.89425,34000000.0
2006-10-24 18:24:00,1.89412,1.8949,1.89412,1.8949,47000000.0
2006-10-24 18:26:00,1.89502,1.89508,1.89493,1.89493,43000000.0
2006-10-24 18:27:00,1.89502,1.89537,1.89501,1.89537,35000000.0
2006-10-24 18:28:00,1.89518,1.89551,1.89518,1.89551,18000000.0
2006-10-24 18:29:00,1.89555,1.896,1.89536,1.896,24000000.0
2006-10-24 18:30:00,1.89611,1.89634,1.89594,1.89594,32000000.0
2006-10-24 18:31:00,1.89603,1.89603,1.8954,1.8955,46000000.0
2006-10-24 18:32:00,1.8954,1.89564,1.89496,1.89496,55000000.0
2006-10-24 18:33:00,1.8957,1.8957,1.89557,1.89567,29000000.0
2006-10-24 18:34:00,1.89555,1.89556,1.89536,1.89552,32000000.0
2006-10-24 18:35:00,1.89536,1.89542,1.8949,1.8949,47000000.0
2006-10-24 18:36:00,1.89477,1.89495,1.89475,1.89494,65000000.0
2006-10-24 18:37:00,1.89481,1.89497,1.89476,1.89494,63000000.0
2006-10-24 18:38:00,1.89487,1.89494,1.89484,1.89484,61000000.0
2006-10-24 18:39:00,1.89484,1.89494,1.89478,1.89482,37000000.0
2006-10-24 18:40:00,1.89488,1.89495,1.8947,1.89486,52000000.0
2006-10-24 18:41:00,1.89501,1.89503,1.89476,1.89498,68000000.0
2006-10-24 18:42:00,1.89504,1.89519,1.89496,1.89496,40000000.0
2006-10-24 18:43:00,1.89491,1.89491,1.89468,1.89468,39000000.0
2006-10-24 18:44:00,1.89463,1.89469,1.89463,1.89469,33000000.0
2006-10-24 18:45:00,1.89508,1.89545,1.89505,1.89505,57000000.0
2006-10-24 18:46:00,1.89531,1.89553,1.89509,1.89547,61000000.0
2006-10-24 18:47:00,1.89499,1.89499,1.89476,1.89476,41000000.0
2006-10-24 18:48:00,1.89508,1.89577,1.89508,1.89577,26000000.0
2006-10-24 18:49:00,1.89596,1.896,1.89569,1.89569,31000000.0
2006-10-24 18:50:00,1.89581,1.89596,1.89577,1.89596,37000000.0
2006-10-24 18:51:00,1.89598,1.89598,1.89536,1.89564,17000000.0
2006-10-24 18:52:00,1.89587,1.89589,1.89572,1.89581,33000000.0
2006-10-24 18:53:00,1.89565,1.89565,1.89531,1.89541,31000000.0
2006-10-24 18:54:00,1.89522,1.89537,1.89519,1.89537,11000000.0
2006-10-24 18:55:00,1.89535,1.89547,1.89524,1.89532,22000000.0
2006-10-24 18:56:00,1.89544,1.89563,1.8954,1.89563,16000000.0
2006-10-24 18:57:00,1.89559,1.89603,1.89559,1.89569,15000000.0
2006-10-24 18:58:00,1.8956,1.8956,1.89551,1.89551,19000000.0
2006-10-24 18:59:00,1.8955,1.89588,1.8955,1.89588,26000000.0
2006-10-24 19:00:00,1.8958,1.8958,1.89553,1.89553,12000000.0
2006-10-24 19:01:00,1.89536,1.89536,1.89511,1.89511,18000000.0
2006-10-24 19:02:00,1.89502,1.89517,1.89499,1.89517,23000000.0
2006-10-24 19:03:00,1.89509,1.89511,1.89503,1.89507,21000000.0
2006-10-24 19:04:00,1.89501,1.89525,1.89501,1.8952,55000000.0
2006-10-24 19:05:00,1.89517,1.89522,1.89509,1.89518,42000000.0
2006-10-24 19:06:00,1.89506,1.89524,1.89496,1.89507,63000000.0
2006-10-24 19:07:00,1.89476,1.89511,1.89476,1.89511,39000000.0
2006-10-24 19:09:00,1.89498,1.8952,1.89485,1.89491,56000000.0
2006-10-24 19:12:00,1.89505,1.89514,1.89505,1.89514,25000000.0
2006-10-24 19:13:00,1.89538,1.89539,1.89524,1.89524,23000000.0
2006-10-24 19:15:00,1.89486,1.89487,1.89472,1.89487,17000000.0
2006-10-24 19:16:00,1.89494,1.89525,1.89494,1.89525,23000000.0
2006-10-24 19:17:00,1.89527,1.89543,1.89527,1.89541,17000000.0
2006-10-24 19:18:00,1.89543,1.89543,1.89526,1.89534,30000000.0
2006-10-24 19:19:00,1.89552,1.89562,1.89549,1.8955,36000000.0
2006-10-24 19:20:00,1.89548,1.89549,1.89529,1.89549,23000000.0
2006-10-24 19:21:00,1.89544,1.89544,1.89524,1.8953,21000000.0
2006-10-24 19:22:00,1.89523,1.89545,1.89513,1.89519,25000000.0
2006-10-24 19:23:00,1.89552,1.89558,1.89526,1.89558,12000000.0
2006-10-24 19:24:00,1.89561,1.89561,1.89533,1.89559,39000000.0
2006-10-24 19:25:00,1.89558,1.89564,1.89547,1.89556,49000000.0
2006-10-24 19:26:00,1.89551,1.89551,1.89522,1.89522,48000000.0
2006-10-24 19:27:00,1.89514,1.89519,1.89503,1.89517,51000000.0
2006-10-24 19:28:00,1.89526,1.89541,1.89526,1.89529,40000000.0
2006-10-24 19:29:00,1.89519,1.89521,1.89495,1.89498,28000000.0
2006-10-24 19:30:00,1.89533,1.89558,1.89517,1.89523,32000000.0
2006-10-24 19:31:00,1.89516,1.8954,1.89516,1.89538,28000000.0
2006-10-24 19:32:00,1.89557,1.89564,1.89539,1.89541,31000000.0
2006-10-24 19:33:00,1.89484,1.89495,1.89482,1.89495,14000000.0
2006-10-24 19:34:00,1.89506,1.89506,1.89473,1.89487,49000000.0
2006-10-24 19:35:00,1.89488,1.89497,1.89471,1.89471,28000000.0
2006-10-24 19:36:00,1.8947,1.89478,1.8947,1.89478,16000000.0
2006-10-24 19:37:00,1.89529,1.89534,1.89518,1.89524,26000000.0
2006-10-24 19:38:00,1.89523,1.89549,1.89523,1.89531,8000000.0
2006-10-24 19:39:00,1.89537,1.89537,1.89503,1.89536,13000000.0
2006-10-24 19:40:00,1.89498,1.89533,1.89498,1.89501,16000000.0
2006-10-24 19:41:00,1.89516,1.89548,1.89509,1.89548,17000000.0
2006-10-24 19:42:00,1.89545,1.89554,1.89529,1.89529,19000000.0
2006-10-24 19:43:00,1.89516,1.8952,1.89478,1.89494,21000000.0
2006-10-24 19:44:00,1.89518,1.89539,1.89508,1.89515,21000000.0
2006-10-24 19:45:00,1.89508,1.89518,1.89488,1.89488,33000000.0
2006-10-24 19:46:00,1.89467,1.89493,1.89454,1.89492,18000000.0
2006-10-24 19:47:00,1.89503,1.89536,1.89491,1.89536,22000000.0
2006-10-24 19:48:00,1.89516,1.89516,1.89449,1.89449,18000000.0
2006-10-24 19:49:00,1.89462,1.8947,1.89455,1.89455,27000000.0
2006-10-24 19:50:00,1.89439,1.89479,1.89439,1.89479,23000000.0
2006-10-24 19:51:00,1.89463,1.89463,1.89257,1.89447,7000000.0
2006-10-24 19:52:00,1.8948,1.89539,1.89463,1.89539,15000000.0
2006-10-24 19:53:00,1.89522,1.8953,1.89497,1.89497,21000000.0
2006-10-24 19:54:00,1.8949,1.89491,1.89484,1.89486,9000000.0
2006-10-24 19:55:00,1.89494,1.89503,1.89476,1.89503,30000000.0
2006-10-24 19:56:00,1.89504,1.89504,1.89491,1.89504,20000000.0
2006-10-24 19:57:00,1.89501,1.89506,1.89497,1.89506,12000000.0
2006-10-24 19:58:00,1.89494,1.89494,1.89464,1.89473,13000000.0
2006-10-24 20:01:00,1.89502,1.89503,1.89486,1.89486,13000000.0
2006-10-24 20:02:00,1.89478,1.89482,1.89465,1.89473,20000000.0
2006-10-24 20:04:00,1.89456,1.89479,1.89455,1.89479,27000000.0
2006-10-24 20:05:00,1.89454,1.89468,1.89445,1.89468,23000000.0
2006-10-24 20:07:00,1.89464,1.89482,1.89452,1.89452,29000000.0
2006-10-24 20:08:00,1.89416,1.89476,1.89398,1.89476,15000000.0
2006-10-24 20:09:00,1.89492,1.89508,1.89492,1.89508,17000000.0
2006-10-24 20:10:00,1.89514,1.89516,1.89494,1.89509,8000000.0
2006-10-24 20:11:00,1.8949,1.89502,1.89481,1.89495,10000000.0
2006-10-24 20:12:00,1.89499,1.89499,1.8948,1.89491,15000000.0
2006-10-24 20:13:00,1.89479,1.89479,1.89452,1.89473,17000000.0
2006-10-24 20:14:00,1.89463,1.89506,1.89463,1.89506,15000000.0
2006-10-24 20:15:00,1.89512,1.89512,1.89499,1.89505,10000000.0
2006-10-24 20:16:00,1.89505,1.89519,1.89464,1.89464,22000000.0
2006-10-24 20:17:00,1.89385,1.89385,1.89303,1.8936,7000000.0
2006-10-24 20:18:00,1.89366,1.89398,1.89366,1.89371,24000000.0
2006-10-24 20:19:00,1.89389,1.89426,1.89389,1.89425,9000000.0
2006-10-24 20:21:00,1.8947,1.8947,1.89408,1.89408,7000000.0
2006-10-24 20:22:00,1.8942,1.89423,1.89401,1.89406,12000000.0
2006-10-24 20:23:00,1.89397,1.89397,1.89361,1.89377,8000000.0
2006-10-24 20:30:00,1.89347,1.89371,1.89328,1.89358,27000000.0
2006-10-24 20:31:00,1.89374,1.89397,1.89374,1.89395,8000000.0
2006-10-24 20:32:00,1.89387,1.89403,1.89387,1.89393,20000000.0
2006-10-24 20:33:00,1.89402,1.89403,1.89386,1.89403,14000000.0
2006-10-24 20:34:00,1.89409,1.89425,1.89409,1.89424,28000000.0
2006-10-24 20:35:00,1.89428,1.89434,1.89411,1.89411,23000000.0
2006-10-24 20:36:00,1.89405,1.89427,1.89405,1.89427,11000000.0
2006-10-24 20:37:00,1.89426,1.89426,1.89383,1.89383,7000000.0
2006-10-24 20:38:00,1.89375,1.89384,1.89317,1.89317,10000000.0
2006-10-24 20:39:00,1.89333,1.89374,1.89333,1.89374,9000000.0
2006-10-24 20:40:00,1.89382,1.89404,1.89382,1.894,8000000.0
2006-10-24 20:41:00,1.89422,1.89423,1.89415,1.89417,8000000.0
2006-10-24 20:42:00,1.89411,1.89422,1.89382,1.89382,15000000.0
2006-10-24 20:43:00,1.89394,1.89395,1.89384,1.89384,12000000.0
2006-10-24 20:44:00,1.89379,1.8938,1.8937,1.89373,7000000.0
2006-10-24 20:45:00,1.89393,1.89393,1.89368,1.89375,12000000.0
2006-10-24 20:47:00,1.89365,1.89365,1.89352,1.89354,11000000.0
2006-10-24 20:48:00,1.89338,1.89338,1.89316,1.89316,11000000.0
2006-10-24 20:49:00,1.89319,1.89323,1.8931,1.8931,18000000.0
2006-10-24 20:50:00,1.89314,1.89323,1.8931,1.89323,7000000.0
2006-10-24 20:51:00,1.89323,1.89323,1.89311,1.89316,18000000.0
2006-10-24 20:52:00,1.89298,1.89317,1.89291,1.89292,15000000.0
2006-10-24 20:54:00,1.89282,1.89309,1.89282,1.89309,10000000.0
2006-10-24 20:55:00,1.89302,1.89302,1.89269,1.89274,5000000.0
2006-10-24 20:56:00,1.89301,1.89305,1.89295,1.89305,8000000.0
2006-10-24 20:57:00,1.89308,1.89314,1.89306,1.89309,18000000.0
2006-10-24 20:59:00,1.89308,1.89365,1.89308,1.89365,8000000.0
2006-10-24 21:00:00,1.89378,1.89378,1.89315,1.89315,7000000.0
2006-10-24 21:01:00,1.89337,1.8934,1.89318,1.89318,16000000.0
2006-10-24 21:02:00,1.89303,1.89319,1.89299,1.89311,8000000.0
2006-10-24 21:03:00,1.89306,1.89306,1.89287,1.89287,13000000.0
2006-10-24 21:04:00,1.89286,1.89286,1.89261,1.89261,8000000.0
2006-10-24 21:06:00,1.89252,1.89272,1.89252,1.89258,8000000.0
2006-10-24 21:07:00,1.8926,1.89291,1.89246,1.89246,7000000.0
2006-10-24 21:08:00,1.89278,1.89281,1.89263,1.89279,11000000.0
2006-10-24 21:09:00,1.89274,1.89274,1.89256,1.89256,9000000.0
2006-10-24 21:10:00,1.89251,1.89251,1.89207,1.89208,10000000.0
2006-10-24 21:11:00,1.8919,1.89212,1.8919,1.89208,8000000.0
2006-10-24 21:12:00,1.89271,1.89347,1.89082,1.89082,10000000.0
2006-10-24 21:13:00,1.89237,1.89243,1.89236,1.89243,8000000.0
2006-10-24 21:14:00,1.89247,1.89253,1.8924,1.89253,7000000.0
2006-10-24 21:15:00,1.89256,1.89272,1.89242,1.89242,11000000.0
2006-10-24 21:16:00,1.89244,1.89263,1.8924,1.89263,9000000.0
2006-10-24 21:17:00,1.89299,1.89329,1.89292,1.89329,7000000.0
2006-10-24 21:18:00,1.89325,1.89325,1.89277,1.89277,7000000.0
2006-10-24 21:19:00,1.89317,1.89317,1.89279,1.89282,8000000.0
2006-10-24 21:20:00,1.893,1.89334,1.89283,1.89334,12000000.0
2006-10-24 21:21:00,1.89321,1.89321,1.89286,1.89307,8000000.0
2006-10-24 21:22:00,1.8931,1.8931,1.89288,1.89288,7000000.0
2006-10-24 21:23:00,1.89287,1.8932,1.89287,1.8932,10000000.0
2006-10-24 21:24:00,1.8932,1.8932,1.89296,1.89296,11000000.0
2006-10-24 21:25:00,1.89302,1.89342,1.89302,1.89342,6000000.0
2006-10-24 21:27:00,1.89293,1.89306,1.89278,1.89306,8000000.0
2006-10-24 21:28:00,1.8931,1.89332,1.89284,1.89332,20000000.0
2006-10-24 21:29:00,1.89338,1.89338,1.89281,1.89295,8000000.0
2006-10-24 21:30:00,1.8923,1.89233,1.89229,1.89229,9000000.0
2006-10-24 21:31:00,1.89227,1.89234,1.89224,1.8923,5000000.0
2006-10-24 21:32:00,1.89236,1.89254,1.89213,1.89213,7000000.0
2006-10-24 21:33:00,1.89234,1.89234,1.89208,1.89212,6000000.0
2006-10-24 21:34:00,1.89213,1.8923,1.89213,1.89216,10000000.0
2006-10-24 21:35:00,1.89222,1.89235,1.89222,1.89235,11000000.0
2006-10-24 21:36:00,1.89234,1.89234,1.89186,1.89222,11000000.0
2006-10-24 21:37:00,1.89237,1.8924,1.89225,1.8924,11000000.0
2006-10-24 21:38:00,1.89255,1.8928,1.89235,1.89235,26000000.0
2006-10-24 21:39:00,1.89235,1.89249,1.89222,1.89249,18000000.0
2006-10-24 21:40:00,1.89258,1.89288,1.89252,1.89273,12000000.0
2006-10-24 21:42:00,1.89399,1.89494,1.89388,1.89388,7000000.0
2006-10-24 21:43:00,1.8937,1.89427,1.8937,1.89423,11000000.0
2006-10-24 21:44:00,1.89416,1.89416,1.89372,1.89372,18000000.0
2006-10-24 21:47:00,1.8933,1.8933,1.89296,1.89296,4000000.0
2006-10-24 21:48:00,1.89264,1.89264,1.89246,1.89253,7000000.0
2006-10-24 21:50:00,1.89254,1.89269,1.89254,1.89255,10000000.0
2006-10-24 21:51:00,1.89263,1.89291,1.89263,1.89291,7000000.0
2006-10-24 21:52:00,1.89295,1.89325,1.89288,1.89325,7000000.0
2006-10-24 21:53:00,1.89333,1.89345,1.89325,1.89325,8000000.0
2006-10-24 21:54:00,1.89343,1.89352,1.89343,1.89352,9000000.0
2006-10-24 21:55:00,1.8935,1.8935,1.89295,1.89344,11000000.0
2006-10-24 21:56:00,1.89306,1.89338,1.89306,1.89338,6000000.0
2006-10-24 21:57:00,1.89339,1.89356,1.89339,1.89348,13000000.0
2006-10-24 21:58:00,1.89346,1.89354,1.89343,1.89354,6000000.0
2006-10-24 21:59:00,1.89341,1.89342,1.89311,1.89311,25000000.0
2006-10-24 22:00:00,1.89305,1.89306,1.89254,1.89272,12000000.0
2006-10-24 22:01:00,1.89256,1.89279,1.89251,1.89279,6000000.0
2006-10-24 22:02:00,1.89303,1.89325,1.89303,1.89323,11000000.0
2006-10-24 22:03:00,1.89296,1.89299,1.89281,1.89285,9000000.0
2006-10-24 22:04:00,1.89276,1.89276,1.89239,1.89239,11000000.0
2006-10-24 22:05:00,1.89244,1.8925,1.89217,1.89217,5000000.0
2006-10-24 22:06:00,1.89214,1.89279,1.89214,1.89258,8000000.0
2006-10-24 22:07:00,1.89278,1.89285,1.89269,1.89285,15000000.0
2006-10-24 22:08:00,1.89303,1.89304,1.89293,1.893,6000000.0
2006-10-24 22:10:00,1.89289,1.89289,1.89257,1.89257,9000000.0
2006-10-24 22:11:00,1.89265,1.89265,1.89236,1.8924,8000000.0
2006-10-24 22:12:00,1.89225,1.89233,1.89225,1.89228,15000000.0
2006-10-24 22:13:00,1.89233,1.89249,1.89233,1.89234,10000000.0
2006-10-24 22:14:00,1.89227,1.89249,1.89227,1.89249,13000000.0
2006-10-24 22:15:00,1.89222,1.8926,1.89222,1.8926,7000000.0
2006-10-24 22:16:00,1.89255,1.89264,1.89244,1.89248,8000000.0
2006-10-24 22:17:00,1.8923,1.8925,1.89228,1.8925,16000000.0
2006-10-24 22:18:00,1.89267,1.89267,1.89254,1.89259,5000000.0
2006-10-24 22:19:00,1.89264,1.89269,1.89254,1.89264,6000000.0
2006-10-24 22:22:00,1.89224,1.89247,1.89219,1.89247,8000000.0
2006-10-24 22:23:00,1.89234,1.89235,1.89224,1.89229,15000000.0
2006-10-24 22:24:00,1.89228,1.89255,1.89228,1.89232,10000000.0
2006-10-24 22:25:00,1.89241,1.89263,1.89241,1.89263,5000000.0
2006-10-24 22:26:00,1.89262,1.89291,1.89247,1.89291,10000000.0
2006-10-24 22:27:00,1.8928,1.89282,1.89272,1.89274,10000000.0
2006-10-24 22:28:00,1.89286,1.89288,1.89282,1.89284,8000000.0
2006-10-24 22:29:00,1.89258,1.89268,1.89248,1.89267,7000000.0
2006-10-24 22:30:00,1.89211,1.89212,1.89183,1.89212,5000000.0
2006-10-24 22:31:00,1.89214,1.89214,1.89199,1.89203,7000000.0
2006-10-24 22:32:00,1.89215,1.89233,1.89215,1.8923,7000000.0
2006-10-24 22:33:00,1.89235,1.89235,1.89215,1.89215,6000000.0
2006-10-24 22:34:00,1.89221,1.89242,1.89207,1.89242,47000000.0
2006-10-24 22:35:00,1.89261,1.89266,1.89245,1.89261,8000000.0
2006-10-24 22:36:00,1.89242,1.89249,1.89241,1.89247,7000000.0
2006-10-24 22:37:00,1.89244,1.89253,1.89244,1.89249,28000000.0
2006-10-24 22:38:00,1.89255,1.89267,1.89242,1.89246,10000000.0
2006-10-24 22:39:00,1.89217,1.89217,1.89193,1.89193,11000000.0
2006-10-24 22:40:00,1.89201,1.89264,1.89201,1.89264,9000000.0
2006-10-24 22:41:00,1.89279,1.89333,1.89279,1.89333,16000000.0
2006-10-24 22:42:00,1.89345,1.89371,1.89342,1.89342,9000000.0
2006-10-24 22:43:00,1.89346,1.89346,1.89293,1.8931,11000000.0
2006-10-24 22:44:00,1.89265,1.89271,1.89251,1.89251,8000000.0
2006-10-24 22:45:00,1.89256,1.89265,1.89256,1.89258,12000000.0
2006-10-24 22:46:00,1.89255,1.89262,1.89248,1.8925,9000000.0
2006-10-24 22:48:00,1.89243,1.89273,1.89243,1.89247,11000000.0
2006-10-24 22:50:00,1.89242,1.8926,1.89236,1.89236,16000000.0
2006-10-24 22:51:00,1.89262,1.89284,1.89262,1.89276,7000000.0
2006-10-24 22:52:00,1.89278,1.89278,1.89265,1.89276,5000000.0
2006-10-24 22:53:00,1.89265,1.89265,1.89241,1.89246,8000000.0
2006-10-24 22:54:00,1.89262,1.89266,1.89255,1.89263,7000000.0
2006-10-24 22:55:00,1.89261,1.89261,1.89246,1.89257,8000000.0
2006-10-24 22:56:00,1.8924,1.89279,1.8924,1.89279,8000000.0
2006-10-24 22:57:00,1.89272,1.8929,1.89261,1.89268,10000000.0
2006-10-24 22:58:00,1.89278,1.89278,1.89255,1.8926,7000000.0
2006-10-24 22:59:00,1.89265,1.89265,1.89248,1.89248,9000000.0
2006-10-24 23:00:00,1.89209,1.89254,1.89209,1.89214,12000000.0
2006-10-24 23:01:00,1.89267,1.89272,1.89252,1.8926,9000000.0
2006-10-24 23:02:00,1.89263,1.89279,1.89258,1.89279,7000000.0
2006-10-24 23:03:00,1.89264,1.89291,1.89264,1.89291,12000000.0
2006-10-24 23:04:00,1.89293,1.89307,1.89284,1.8929,9000000.0
2006-10-24 23:05:00,1.89281,1.89281,1.89236,1.89254,11000000.0
2006-10-24 23:06:00,1.89293,1.89307,1.89293,1.89295,5000000.0
2006-10-24 23:07:00,1.89298,1.89298,1.89266,1.8928,8000000.0
2006-10-24 23:08:00,1.89271,1.89282,1.89271,1.89282,15000000.0
2006-10-24 23:09:00,1.89281,1.89295,1.89281,1.89295,7000000.0
2006-10-24 23:10:00,1.893,1.893,1.89274,1.89287,8000000.0
2006-10-24 23:11:00,1.89302,1.89319,1.89296,1.89304,8000000.0
2006-10-24 23:12:00,1.89316,1.89316,1.89289,1.89309,8000000.0
2006-10-24 23:13:00,1.89298,1.89298,1.89255,1.89255,7000000.0
2006-10-24 23:14:00,1.89267,1.89285,1.89265,1.89274,9000000.0
2006-10-24 23:15:00,1.89251,1.89263,1.89251,1.89263,8000000.0
2006-10-24 23:17:00,1.89264,1.89286,1.89264,1.89265,7000000.0
2006-10-24 23:18:00,1.89261,1.89281,1.89233,1.89281,7000000.0
2006-10-24 23:19:00,1.89282,1.89282,1.8923,1.89252,9000000.0
2006-10-24 23:20:00,1.89245,1.89247,1.89214,1.89231,9000000.0
2006-10-24 23:21:00,1.89248,1.89248,1.8922,1.8923,5000000.0
2006-10-24 23:22:00,1.89225,1.89244,1.89225,1.89237,7000000.0
2006-10-24 23:23:00,1.89278,1.89291,1.89277,1.89291,6000000.0
2006-10-24 23:25:00,1.89286,1.89286,1.89267,1.89271,10000000.0
2006-10-24 23:26:00,1.89252,1.89252,1.89205,1.89205,5000000.0
2006-10-24 23:27:00,1.89215,1.89259,1.89213,1.89259,9000000.0
2006-10-24 23:28:00,1.89257,1.8926,1.89218,1.89218,7000000.0
2006-10-24 23:29:00,1.89193,1.89198,1.89169,1.89169,25000000.0
2006-10-24 23:30:00,1.89175,1.89207,1.89175,1.89207,7000000.0
2006-10-24 23:31:00,1.89193,1.89204,1.89193,1.89203,14000000.0
2006-10-24 23:32:00,1.89202,1.89227,1.89202,1.89212,9000000.0
2006-10-24 23:33:00,1.89219,1.89227,1.89218,1.89227,5000000.0
2006-10-24 23:34:00,1.89198,1.89201,1.89183,1.89183,6000000.0
2006-10-24 23:35:00,1.89255,1.89264,1.89253,1.89263,12000000.0
2006-10-24 23:36:00,1.89274,1.89274,1.89249,1.89266,9000000.0
2006-10-24 23:37:00,1.8927,1.89292,1.8927,1.8928,8000000.0
2006-10-24 23:38:00,1.89256,1.89304,1.89242,1.89242,8000000.0
2006-10-24 23:39:00,1.89204,1.89239,1.89196,1.89239,11000000.0
2006-10-24 23:40:00,1.89202,1.89234,1.89171,1.89171,21000000.0
2006-10-24 23:41:00,1.89225,1.89266,1.892,1.89263,7000000.0
2006-10-24 23:42:00,1.89271,1.89275,1.89252,1.89275,19000000.0
2006-10-24 23:43:00,1.8925,1.8925,1.89174,1.89211,7000000.0
2006-10-24 23:44:00,1.89224,1.89224,1.89125,1.89185,8000000.0
2006-10-24 23:45:00,1.89557,1.89711,1.89557,1.89647,7000000.0
2006-10-24 23:46:00,1.89628,1.89628,1.89603,1.89623,8000000.0
2006-10-24 23:47:00,1.89729,1.90084,1.89729,1.90084,7000000.0
2006-10-24 23:48:00,1.90009,1.90024,1.89984,1.90024,8000000.0
2006-10-24 23:49:00,1.89928,1.89944,1.89896,1.8994,8000000.0
2006-10-24 23:50:00,1.89948,1.89973,1.89946,1.89946,8000000.0
2006-10-24 23:51:00,1.89952,1.89985,1.89944,1.89972,7000000.0
2006-10-24 23:52:00,1.89987,1.89987,1.8994,1.8994,7000000.0
2006-10-24 23:53:00,1.89901,1.90005,1.89901,1.90005,10000000.0
2006-10-24 23:54:00,1.89952,1.89993,1.89952,1.8997,7000000.0
2006-10-24 23:55:00,1.89975,1.89989,1.89975,1.89984,9000000.0
2006-10-24 23:56:00,1.89944,1.89988,1.89932,1.89933,12000000.0
2006-10-24 23:57:00,1.89961,1.9,1.89961,1.9,6000000.0
2006-10-24 23:58:00,1.8996,1.89964,1.89921,1.89921,8000000.0
2006-10-24 23:59:00,1.89998,1.90133,1.89998,1.90133,6000000.0
2006-10-25 00:00:00,1.90104,1.90104,1.90042,1.90049,7000000.0
2006-10-25 00:01:00,1.90045,1.90059,1.90025,1.90059,8000000.0
2006-10-25 00:02:00,1.9001,1.9001,1.89849,1.89849,9000000.0
2006-10-25 00:03:00,1.89984,1.90042,1.89984,1.90033,11000000.0
2006-10-25 00:04:00,1.90021,1.90041,1.90021,1.90039,10000000.0
2006-10-25 00:05:00,1.90073,1.90073,1.90002,1.90002,9000000.0
2006-10-25 00:06:00,1.89987,1.89987,1.89931,1.89931,8000000.0
2006-10-25 00:07:00,1.8993,1.8996,1.89925,1.8996,9000000.0
2006-10-25 00:08:00,1.89939,1.89939,1.89891,1.89891,8000000.0
2006-10-25 00:09:00,1.89932,1.89981,1.89932,1.89939,9000000.0
2006-10-25 00:10:00,1.89958,1.89963,1.89884,1.89884,23000000.0
2006-10-25 00:11:00,1.89916,1.89921,1.89865,1.89872,11000000.0
2006-10-25 00:12:00,1.89872,1.89894,1.89865,1.89877,9000000.0
2006-10-25 00:13:00,1.89894,1.89894,1.89862,1.89862,8000000.0
2006-10-25 00:14:00,1.89841,1.89848,1.89824,1.89828,7000000.0
2006-10-25 00:15:00,1.89815,1.89815,1.89779,1.89809,10000000.0
2006-10-25 00:16:00,1.89791,1.89808,1.89785,1.89785,9000000.0
2006-10-25 00:17:00,1.89766,1.89768,1.89694,1.89694,7000000.0
2006-10-25 00:18:00,1.89665,1.89704,1.89665,1.89704,8000000.0
2006-10-25 00:19:00,1.89739,1.89765,1.89736,1.89753,11000000.0
2006-10-25 00:20:00,1.8975,1.89794,1.8975,1.89794,9000000.0
2006-10-25 00:21:00,1.89793,1.89793,1.89732,1.89732,8000000.0
2006-10-25 00:22:00,1.89726,1.89733,1.897,1.89702,6000000.0
2006-10-25 00:23:00,1.89687,1.89687,1.89666,1.89671,7000000.0
2006-10-25 00:24:00,1.89629,1.89685,1.89629,1.89683,8000000.0
2006-10-25 00:26:00,1.89716,1.8972,1.89693,1.8972,7000000.0
2006-10-25 00:27:00,1.89702,1.89709,1.897,1.89708,10000000.0
2006-10-25 00:28:00,1.89718,1.89745,1.89713,1.89716,8000000.0
2006-10-25 00:29:00,1.89749,1.89758,1.89744,1.89756,6000000.0
2006-10-25 00:30:00,1.8975,1.89755,1.89722,1.89723,7000000.0
2006-10-25 00:31:00,1.8967,1.8967,1.89652,1.89664,7000000.0
2006-10-25 00:32:00,1.89635,1.89652,1.89622,1.89641,7000000.0
2006-10-25 00:33:00,1.89646,1.89661,1.89643,1.89643,7000000.0
2006-10-25 00:34:00,1.89642,1.89656,1.89631,1.89631,7000000.0
2006-10-25 00:35:00,1.89602,1.8962,1.89602,1.89606,6000000.0
2006-10-25 00:36:00,1.89499,1.89499,1.89428,1.89442,5000000.0
2006-10-25 00:37:00,1.89451,1.89486,1.89451,1.89486,6000000.0
2006-10-25 00:38:00,1.89489,1.89495,1.89486,1.89488,7000000.0
2006-10-25 00:39:00,1.89498,1.895,1.89488,1.8949,10000000.0
2006-10-25 00:40:00,1.89473,1.89499,1.89473,1.89499,7000000.0
2006-10-25 00:41:00,1.89509,1.89538,1.89509,1.89538,6000000.0
2006-10-25 00:42:00,1.89526,1.89527,1.89493,1.89527,8000000.0
2006-10-25 00:43:00,1.89533,1.89538,1.89526,1.89536,7000000.0
2006-10-25 00:44:00,1.89519,1.89526,1.89469,1.89522,11000000.0
2006-10-25 00:45:00,1.89494,1.89558,1.89494,1.89558,7000000.0
2006-10-25 00:46:00,1.89601,1.89618,1.896,1.89618,10000000.0
2006-10-25 00:47:00,1.89608,1.89628,1.896,1.89628,7000000.0
2006-10-25 00:48:00,1.89658,1.89658,1.89635,1.89652,8000000.0
2006-10-25 00:49:00,1.89644,1.89644,1.89602,1.8962,9000000.0
2006-10-25 00:50:00,1.89655,1.89673,1.89653,1.89666,10000000.0
2006-10-25 00:51:00,1.8966,1.89705,1.8966,1.89705,5000000.0
2006-10-25 00:52:00,1.89717,1.89717,1.8969,1.8969,7000000.0
2006-10-25 00:53:00,1.8972,1.89739,1.8971,1.8972,11000000.0
2006-10-25 00:54:00,1.89711,1.89734,1.89708,1.89734,10000000.0
2006-10-25 00:55:00,1.89729,1.89731,1.89717,1.89727,7000000.0
2006-10-25 00:56:00,1.89711,1.89711,1.89672,1.897,6000000.0
2006-10-25 00:57:00,1.89714,1.89734,1.89714,1.89731,8000000.0
2006-10-25 00:58:00,1.89739,1.89788,1.89739,1.89788,10000000.0
2006-10-25 00:59:00,1.89809,1.89818,1.898,1.898,7000000.0
2006-10-25 01:00:00,1.89808,1.8983,1.89808,1.8983,19000000.0
2006-10-25 01:01:00,1.89832,1.899,1.89832,1.8988,12000000.0
2006-10-25 01:02:00,1.89875,1.89883,1.89806,1.89826,8000000.0
2006-10-25 01:03:00,1.89842,1.89845,1.89754,1.89766,7000000.0
2006-10-25 01:04:00,1.8977,1.89775,1.8975,1.89751,8000000.0
2006-10-25 01:05:00,1.89778,1.89783,1.89774,1.89783,7000000.0
2006-10-25 01:06:00,1.8978,1.89829,1.8978,1.89829,8000000.0
2006-10-25 01:07:00,1.89843,1.89858,1.89843,1.89856,11000000.0
2006-10-25 01:08:00,1.89858,1.89858,1.89827,1.89835,10000000.0
2006-10-25 01:09:00,1.89834,1.89834,1.89808,1.89808,8000000.0
2006-10-25 01:10:00,1.89829,1.89834,1.89804,1.89834,10000000.0
2006-10-25 01:11:00,1.89846,1.89859,1.89844,1.89852,11000000.0
2006-10-25 01:12:00,1.89872,1.89888,1.89872,1.89888,8000000.0
2006-10-25 01:13:00,1.89917,1.89922,1.89895,1.89895,8000000.0
2006-10-25 01:15:00,1.89888,1.89915,1.89888,1.89915,10000000.0
2006-10-25 01:16:00,1.89928,1.90001,1.89928,1.90001,8000000.0
2006-10-25 01:17:00,1.90001,1.90001,1.89928,1.89928,11000000.0
2006-10-25 01:18:00,1.8996,1.8997,1.89934,1.89965,10000000.0
2006-10-25 01:19:00,1.89944,1.89954,1.89929,1.89944,11000000.0
2006-10-25 01:20:00,1.89927,1.89968,1.89927,1.89938,13000000.0
2006-10-25 01:21:00,1.89961,1.89972,1.89958,1.89958,7000000.0
2006-10-25 01:22:00,1.89948,1.89971,1.89948,1.89961,7000000.0
2006-10-25 01:23:00,1.89963,1.90005,1.89963,1.90005,8000000.0
2006-10-25 01:24:00,1.90024,1.90028,1.89995,1.90028,7000000.0
2006-10-25 01:25:00,1.90053,1.90053,1.89999,1.90022,8000000.0
2006-10-25 01:26:00,1.90023,1.90038,1.90023,1.90037,14000000.0
2006-10-25 01:27:00,1.90005,1.90009,1.89987,1.90009,15000000.0
2006-10-25 01:28:00,1.90001,1.90015,1.8999,1.90015,9000000.0
2006-10-25 01:29:00,1.90003,1.90026,1.90003,1.9001,10000000.0
2006-10-25 01:31:00,1.90007,1.90007,1.89977,1.89985,7000000.0
2006-10-25 01:32:00,1.89971,1.89971,1.89929,1.89929,18000000.0
2006-10-25 01:33:00,1.89963,1.89972,1.89959,1.89959,6000000.0
2006-10-25 01:35:00,1.89977,1.8998,1.89968,1.89977,8000000.0
2006-10-25 01:36:00,1.89981,1.90031,1.89981,1.90031,9000000.0
2006-10-25 01:37:00,1.9003,1.9003,1.9,1.9003,5000000.0
2006-10-25 01:38:00,1.90077,1.90401,1.90077,1.90392,12000000.0
2006-10-25 01:39:00,1.90312,1.90312,1.90273,1.90293,12000000.0
2006-10-25 01:40:00,1.90249,1.9025,1.90179,1.90179,7000000.0
2006-10-25 01:41:00,1.9019,1.90227,1.9019,1.90227,11000000.0
2006-10-25 01:42:00,1.90238,1.9025,1.90238,1.90249,7000000.0
2006-10-25 01:43:00,1.90251,1.90252,1.90221,1.90249,8000000.0
2006-10-25 01:44:00,1.90242,1.90242,1.90153,1.90153,7000000.0
2006-10-25 01:45:00,1.90135,1.90164,1.90124,1.90164,7000000.0
2006-10-25 01:46:00,1.90177,1.90204,1.90166,1.90204,7000000.0
2006-10-25 01:47:00,1.90189,1.90189,1.9013,1.9013,14000000.0
2006-10-25 01:48:00,1.90133,1.90147,1.90131,1.90147,7000000.0
2006-10-25 01:49:00,1.90138,1.90138,1.90113,1.90114,8000000.0
2006-10-25 01:50:00,1.90131,1.90131,1.90074,1.90102,10000000.0
2006-10-25 01:51:00,1.90139,1.90149,1.90126,1.90126,16000000.0
2006-10-25 01:52:00,1.90111,1.90134,1.90111,1.90131,13000000.0
2006-10-25 01:53:00,1.90164,1.9021,1.90164,1.9021,7000000.0
2006-10-25 01:54:00,1.90194,1.90245,1.90194,1.90245,9000000.0
2006-10-25 01:55:00,1.90209,1.90217,1.90188,1.90202,11000000.0
2006-10-25 01:56:00,1.90223,1.90223,1.90211,1.90218,17000000.0
2006-10-25 01:57:00,1.90189,1.90233,1.90189,1.90233,13000000.0
2006-10-25 01:58:00,1.90249,1.90324,1.90249,1.90324,10000000.0
2006-10-25 01:59:00,1.90348,1.9036,1.90348,1.90349,7000000.0
2006-10-25 02:00:00,1.90337,1.90341,1.90314,1.90317,10000000.0
2006-10-25 02:01:00,1.90333,1.90345,1.90325,1.90325,8000000.0
2006-10-25 02:02:00,1.90326,1.90326,1.90289,1.90292,7000000.0
2006-10-25 02:03:00,1.90265,1.90267,1.90074,1.90238,10000000.0
2006-10-25 02:04:00,1.90247,1.90249,1.90237,1.90249,7000000.0
2006-10-25 02:05:00,1.90249,1.90289,1.90249,1.90274,10000000.0
2006-10-25 02:06:00,1.90263,1.90263,1.90213,1.90213,10000000.0
2006-10-25 02:07:00,1.90188,1.90188,1.90126,1.90128,8000000.0
2006-10-25 02:08:00,1.90123,1.90134,1.90107,1.90124,8000000.0
2006-10-25 02:09:00,1.90039,1.90084,1.90039,1.90084,7000000.0
2006-10-25 02:10:00,1.90097,1.90097,1.90055,1.90067,9000000.0
2006-10-25 02:11:00,1.90099,1.90142,1.90099,1.90121,8000000.0
2006-10-25 02:13:00,1.9013,1.90148,1.9013,1.90148,7000000.0
2006-10-25 02:14:00,1.90149,1.9017,1.90147,1.90165,9000000.0
2006-10-25 02:15:00,1.90163,1.90181,1.90145,1.9015,8000000.0
2006-10-25 02:16:00,1.90151,1.90177,1.9015,1.90176,8000000.0
2006-10-25 02:17:00,1.90168,1.90168,1.90143,1.90155,6000000.0
2006-10-25 02:18:00,1.90159,1.90197,1.90159,1.90197,7000000.0
2006-10-25 02:19:00,1.90175,1.90178,1.90146,1.90177,11000000.0
2006-10-25 02:20:00,1.90178,1.90185,1.90172,1.90182,6000000.0
2006-10-25 02:21:00,1.90181,1.90188,1.90175,1.90178,7000000.0
2006-10-25 02:22:00,1.90196,1.90221,1.90193,1.90221,8000000.0
2006-10-25 02:23:00,1.90194,1.90196,1.90179,1.90179,10000000.0
2006-10-25 02:24:00,1.90182,1.90203,1.90179,1.90203,11000000.0
2006-10-25 02:25:00,1.9019,1.90203,1.90172,1.90172,11000000.0
2006-10-25 02:26:00,1.90186,1.90209,1.90186,1.90202,8000000.0
2006-10-25 02:27:00,1.902,1.90209,1.9019,1.90191,9000000.0
2006-10-25 02:28:00,1.90208,1.90212,1.90198,1.90204,10000000.0
2006-10-25 02:29:00,1.90186,1.90186,1.90156,1.90161,7000000.0
2006-10-25 02:30:00,1.90149,1.90149,1.90124,1.90124,5000000.0
2006-10-25 02:31:00,1.90121,1.90159,1.90121,1.90159,8000000.0
2006-10-25 02:32:00,1.90136,1.90136,1.90023,1.90024,8000000.0
2006-10-25 02:33:00,1.90015,1.90074,1.90015,1.90069,8000000.0
2006-10-25 02:34:00,1.90065,1.90077,1.90048,1.90064,7000000.0
2006-10-25 02:35:00,1.90088,1.90088,1.90045,1.90058,11000000.0
2006-10-25 02:36:00,1.9004,1.90067,1.90026,1.90026,7000000.0
2006-10-25 02:37:00,1.90068,1.90068,1.90041,1.90047,7000000.0
2006-10-25 02:38:00,1.9004,1.90069,1.9004,1.90066,7000000.0
2006-10-25 02:39:00,1.90072,1.90099,1.90072,1.90081,8000000.0
2006-10-25 02:40:00,1.90144,1.90166,1.90144,1.90159,7000000.0
2006-10-25 02:41:00,1.90191,1.90191,1.90123,1.90123,8000000.0
2006-10-25 02:42:00,1.90111,1.90128,1.90111,1.90128,2000000.0
2006-10-25 02:43:00,1.90123,1.90148,1.9012,1.90144,9000000.0
2006-10-25 02:44:00,1.90102,1.90107,1.90091,1.90091,7000000.0
2006-10-25 02:45:00,1.90056,1.90056,1.90021,1.90034,8000000.0
2006-10-25 02:46:00,1.90026,1.90053,1.90026,1.90053,8000000.0
2006-10-25 02:47:00,1.90055,1.90055,1.90029,1.90035,9000000.0
2006-10-25 02:48:00,1.90031,1.90049,1.90026,1.90046,8000000.0
2006-10-25 02:49:00,1.90065,1.90105,1.90055,1.90105,11000000.0
2006-10-25 02:50:00,1.90114,1.90114,1.90093,1.90094,7000000.0
2006-10-25 02:52:00,1.90092,1.90102,1.9008,1.90098,6000000.0
2006-10-25 02:53:00,1.90112,1.90134,1.90112,1.90122,8000000.0
2006-10-25 02:54:00,1.90129,1.90129,1.90079,1.90079,8000000.0
2006-10-25 02:55:00,1.90093,1.90121,1.90082,1.9009,8000000.0
2006-10-25 02:56:00,1.90116,1.90122,1.90103,1.90103,7000000.0
2006-10-25 02:57:00,1.90114,1.9015,1.90099,1.9015,8000000.0
2006-10-25 02:58:00,1.90121,1.90121,1.90101,1.90101,6000000.0
2006-10-25 02:59:00,1.90109,1.90139,1.90109,1.90139,9000000.0
2006-10-25 03:00:00,1.90143,1.90154,1.90137,1.90137,6000000.0
2006-10-25 03:01:00,1.9013,1.90136,1.90116,1.90116,8000000.0
2006-10-25 03:02:00,1.90182,1.90182,1.90147,1.90155,11000000.0
2006-10-25 03:03:00,1.90162,1.90166,1.90133,1.90133,7000000.0
2006-10-25 03:04:00,1.90128,1.90152,1.90113,1.90123,7000000.0
2006-10-25 03:05:00,1.9014,1.90148,1.9013,1.9013,8000000.0
2006-10-25 03:07:00,1.90115,1.90115,1.90096,1.90096,8000000.0
2006-10-25 03:08:00,1.90081,1.90081,1.90062,1.90076,5000000.0
2006-10-25 03:09:00,1.90066,1.90066,1.90024,1.90024,8000000.0
2006-10-25 03:10:00,1.90018,1.90038,1.90011,1.90038,7000000.0
2006-10-25 03:11:00,1.90081,1.90089,1.90066,1.90089,10000000.0
2006-10-25 03:12:00,1.90084,1.90088,1.90058,1.90088,7000000.0
2006-10-25 03:13:00,1.90102,1.90122,1.90101,1.90113,11000000.0
2006-10-25 03:14:00,1.90091,1.90091,1.9004,1.9004,11000000.0
2006-10-25 03:15:00,1.90073,1.90078,1.90065,1.90078,7000000.0
2006-10-25 03:16:00,1.90069,1.90069,1.90023,1.90038,7000000.0
2006-10-25 03:17:00,1.90038,1.90043,1.89987,1.90043,11000000.0
2006-10-25 03:18:00,1.90023,1.90038,1.90019,1.90025,10000000.0
2006-10-25 03:19:00,1.89985,1.90006,1.89984,1.90001,7000000.0
2006-10-25 03:20:00,1.90008,1.90008,1.89999,1.89999,7000000.0
2006-10-25 03:21:00,1.90002,1.90002,1.8995,1.8999,7000000.0
2006-10-25 03:22:00,1.89942,1.89942,1.89909,1.89916,7000000.0
2006-10-25 03:23:00,1.89922,1.89942,1.89919,1.89941,7000000.0
2006-10-25 03:24:00,1.8991,1.89983,1.89735,1.89983,8000000.0
2006-10-25 03:25:00,1.89988,1.89993,1.89978,1.89993,8000000.0
2006-10-25 03:26:00,1.89986,1.90022,1.89986,1.90018,11000000.0
2006-10-25 03:27:00,1.90026,1.90027,1.9001,1.90013,8000000.0
2006-10-25 03:28:00,1.8995,1.8995,1.89911,1.89911,10000000.0
2006-10-25 03:29:00,1.89901,1.89922,1.89886,1.89886,11000000.0
2006-10-25 03:30:00,1.89938,1.90041,1.89938,1.90034,7000000.0
2006-10-25 03:31:00,1.90081,1.90157,1.90081,1.90148,9000000.0
2006-10-25 03:32:00,1.9013,1.9013,1.90098,1.90112,6000000.0
2006-10-25 03:33:00,1.90089,1.90097,1.90069,1.90069,7000000.0
2006-10-25 03:34:00,1.90035,1.90075,1.90035,1.9007,8000000.0
2006-10-25 03:35:00,1.90056,1.90089,1.90055,1.90089,10000000.0
2006-10-25 03:36:00,1.90097,1.9011,1.90089,1.9011,5000000.0
2006-10-25 03:37:00,1.90113,1.90117,1.90109,1.9011,9000000.0
2006-10-25 03:38:00,1.90161,1.90165,1.90135,1.90147,7000000.0
2006-10-25 03:39:00,1.90111,1.90122,1.90111,1.90117,8000000.0
2006-10-25 03:40:00,1.90173,1.90195,1.90173,1.90195,3000000.0
2006-10-25 03:41:00,1.90237,1.90266,1.90237,1.90266,10000000.0
2006-10-25 03:42:00,1.90255,1.90262,1.90231,1.90231,10000000.0
2006-10-25 03:43:00,1.90219,1.90219,1.90198,1.90205,8000000.0
2006-10-25 03:44:00,1.90213,1.90213,1.90177,1.90177,4000000.0
2006-10-25 03:45:00,1.90208,1.90215,1.90202,1.90208,8000000.0
2006-10-25 03:46:00,1.90195,1.90197,1.90181,1.90197,7000000.0
2006-10-25 03:47:00,1.90193,1.90193,1.9014,1.9014,7000000.0
2006-10-25 03:48:00,1.90133,1.9017,1.90133,1.90165,7000000.0
2006-10-25 03:49:00,1.90173,1.90193,1.90173,1.90183,8000000.0
2006-10-25 03:50:00,1.90183,1.90184,1.90158,1.90165,8000000.0
2006-10-25 03:51:00,1.9012,1.9012,1.90056,1.90056,9000000.0
2006-10-25 03:52:00,1.90085,1.90125,1.90085,1.90125,8000000.0
2006-10-25 03:53:00,1.90107,1.90107,1.90034,1.90034,10000000.0
2006-10-25 03:54:00,1.90024,1.90024,1.90006,1.90006,7000000.0
2006-10-25 03:56:00,1.90024,1.90024,1.89971,1.89973,7000000.0
2006-10-25 03:57:00,1.89917,1.89931,1.89895,1.89895,8000000.0
2006-10-25 03:58:00,1.89919,1.89982,1.89784,1.89982,7000000.0
2006-10-25 03:59:00,1.89951,1.89951,1.89894,1.89894,7000000.0
2006-10-25 04:00:00,1.89912,1.89912,1.89893,1.89912,6000000.0
2006-10-25 04:01:00,1.89921,1.89939,1.89917,1.89939,7000000.0
2006-10-25 04:02:00,1.89948,1.90065,1.89948,1.90065,8000000.0
2006-10-25 04:03:00,1.90069,1.90095,1.90069,1.90072,8000000.0
2006-10-25 04:04:00,1.90053,1.90089,1.9005,1.9005,8000000.0
2006-10-25 04:05:00,1.90038,1.90067,1.9003,1.90067,8000000.0
2006-10-25 04:06:00,1.90063,1.90098,1.90055,1.90087,9000000.0
2006-10-25 04:07:00,1.90094,1.90113,1.90085,1.90097,11000000.0
2006-10-25 04:08:00,1.90095,1.9011,1.90092,1.90099,6000000.0
2006-10-25 04:09:00,1.90107,1.90129,1.90104,1.90129,7000000.0
2006-10-25 04:10:00,1.90112,1.90126,1.90102,1.90102,8000000.0
2006-10-25 04:11:00,1.90076,1.90119,1.90076,1.90119,7000000.0
2006-10-25 04:12:00,1.90103,1.90125,1.90103,1.90111,7000000.0
2006-10-25 04:13:00,1.90111,1.90153,1.90111,1.90141,8000000.0
2006-10-25 04:14:00,1.90166,1.90185,1.90163,1.90164,7000000.0
2006-10-25 04:15:00,1.90161,1.90171,1.90161,1.90166,7000000.0
2006-10-25 04:16:00,1.90183,1.90184,1.90181,1.90181,4000000.0
2006-10-25 04:17:00,1.90179,1.90203,1.90174,1.90203,7000000.0
2006-10-25 04:18:00,1.90177,1.9019,1.90175,1.90177,8000000.0
2006-10-25 04:19:00,1.90243,1.90265,1.90237,1.90265,8000000.0
2006-10-25 04:20:00,1.90226,1.90243,1.90196,1.90243,10000000.0
2006-10-25 04:22:00,1.90257,1.90267,1.90257,1.90259,9000000.0
2006-10-25 04:23:00,1.90267,1.9027,1.90237,1.90238,7000000.0
2006-10-25 04:24:00,1.90256,1.9027,1.90256,1.90268,9000000.0
2006-10-25 04:25:00,1.9026,1.9026,1.90229,1.90243,7000000.0
2006-10-25 04:26:00,1.90214,1.90243,1.90214,1.90239,7000000.0
2006-10-25 04:29:00,1.90245,1.9026,1.90243,1.9026,8000000.0
2006-10-25 04:30:00,1.90281,1.90281,1.90238,1.90244,9000000.0
2006-10-25 04:31:00,1.90243,1.90273,1.9024,1.90268,10000000.0
2006-10-25 04:32:00,1.90247,1.90305,1.90234,1.90305,9000000.0
2006-10-25 04:33:00,1.90314,1.90314,1.90284,1.90284,8000000.0
2006-10-25 04:34:00,1.90286,1.90287,1.90267,1.90267,7000000.0
2006-10-25 04:35:00,1.90277,1.90302,1.90277,1.90297,7000000.0
2006-10-25 04:36:00,1.90303,1.90308,1.90301,1.90301,6000000.0
2006-10-25 04:37:00,1.90263,1.90263,1.90227,1.90236,11000000.0
2006-10-25 04:38:00,1.90265,1.90282,1.9026,1.90261,9000000.0
2006-10-25 04:39:00,1.90265,1.90286,1.90265,1.9028,9000000.0
2006-10-25 04:40:00,1.90271,1.90271,1.90225,1.90225,9000000.0
2006-10-25 04:42:00,1.90244,1.90245,1.90224,1.90224,7000000.0
2006-10-25 04:43:00,1.90223,1.9026,1.90202,1.90226,11000000.0
2006-10-25 04:44:00,1.90235,1.90249,1.9022,1.90247,9000000.0
2006-10-25 04:45:00,1.90256,1.90258,1.90213,1.90228,8000000.0
2006-10-25 04:47:00,1.90221,1.90244,1.90216,1.90216,8000000.0
2006-10-25 04:48:00,1.90175,1.90214,1.90175,1.90214,7000000.0
2006-10-25 04:49:00,1.90241,1.90241,1.90201,1.90235,11000000.0
2006-10-25 04:50:00,1.90232,1.90232,1.90225,1.90225,2000000.0
2006-10-25 04:52:00,1.90212,1.90243,1.90212,1.90235,10000000.0
2006-10-25 04:53:00,1.90207,1.90207,1.90141,1.90141,9000000.0
2006-10-25 04:54:00,1.90177,1.90194,1.90167,1.90194,7000000.0
2006-10-25 04:55:00,1.90224,1.90229,1.90199,1.90225,8000000.0
2006-10-25 04:56:00,1.90232,1.90241,1.90222,1.90222,7000000.0
2006-10-25 04:57:00,1.90219,1.90234,1.90219,1.90234,8000000.0
2006-10-25 04:58:00,1.90233,1.90233,1.90223,1.90228,8000000.0
2006-10-25 04:59:00,1.90243,1.90256,1.90243,1.90256,8000000.0
2006-10-25 05:00:00,1.90248,1.90258,1.90244,1.90249,7000000.0
2006-10-25 05:01:00,1.90271,1.90325,1.90271,1.90321,7000000.0
2006-10-25 05:02:00,1.90328,1.90331,1.90301,1.90326,7000000.0
2006-10-25 05:03:00,1.90312,1.90321,1.90303,1.90321,7000000.0
2006-10-25 05:04:00,1.90299,1.90316,1.90291,1.90291,7000000.0
2006-10-25 05:05:00,1.90266,1.90288,1.90261,1.90288,8000000.0
2006-10-25 05:06:00,1.90279,1.9029,1.90275,1.90275,8000000.0
2006-10-25 05:07:00,1.90278,1.90278,1.90231,1.9024,8000000.0
2006-10-25 05:08:00,1.90244,1.90244,1.90213,1.90229,10000000.0
2006-10-25 05:09:00,1.9025,1.9025,1.90231,1.90243,7000000.0
2006-10-25 05:11:00,1.9026,1.90284,1.90249,1.90254,8000000.0
2006-10-25 05:12:00,1.90257,1.90283,1.90257,1.90283,11000000.0
2006-10-25 05:13:00,1.90288,1.90288,1.90265,1.90265,8000000.0
2006-10-25 05:15:00,1.90272,1.90274,1.90256,1.90256,11000000.0
2006-10-25 05:16:00,1.90261,1.90261,1.90245,1.90245,9000000.0
2006-10-25 05:17:00,1.90201,1.90252,1.90201,1.90252,8000000.0
2006-10-25 05:21:00,1.90257,1.90258,1.90238,1.90254,8000000.0
2006-10-25 05:23:00,1.90262,1.90262,1.90229,1.90233,10000000.0
2006-10-25 05:24:00,1.90237,1.9026,1.90229,1.90249,7000000.0
2006-10-25 05:25:00,1.90263,1.90277,1.90263,1.90273,7000000.0
2006-10-25 05:26:00,1.90281,1.90281,1.90261,1.90276,7000000.0
2006-10-25 05:27:00,1.90264,1.90274,1.90249,1.90249,8000000.0
2006-10-25 05:28:00,1.90249,1.9027,1.90249,1.9026,9000000.0
2006-10-25 05:29:00,1.90277,1.90293,1.90259,1.90267,7000000.0
2006-10-25 05:30:00,1.9025,1.9025,1.90224,1.90224,7000000.0
2006-10-25 05:31:00,1.90209,1.90249,1.90209,1.90238,8000000.0
2006-10-25 05:32:00,1.90231,1.90231,1.90214,1.90231,8000000.0
2006-10-25 05:33:00,1.90259,1.90262,1.90235,1.90235,9000000.0
2006-10-25 05:34:00,1.90248,1.90248,1.90225,1.90225,5000000.0
2006-10-25 05:36:00,1.90228,1.90243,1.90221,1.90236,11000000.0
2006-10-25 05:37:00,1.9024,1.90247,1.90234,1.90247,7000000.0
2006-10-25 05:38:00,1.90242,1.90248,1.90236,1.90243,6000000.0
2006-10-25 05:39:00,1.9026,1.9026,1.90242,1.90242,7000000.0
2006-10-25 05:40:00,1.90235,1.9028,1.90235,1.9028,8000000.0
2006-10-25 05:41:00,1.90287,1.90287,1.9025,1.90269,8000000.0
2006-10-25 05:42:00,1.90273,1.90304,1.90273,1.90304,7000000.0
2006-10-25 05:43:00,1.903,1.903,1.90268,1.90276,9000000.0
2006-10-25 05:44:00,1.90282,1.90283,1.90247,1.90247,8000000.0
2006-10-25 05:45:00,1.90208,1.90211,1.90188,1.90211,11000000.0
2006-10-25 05:46:00,1.90209,1.90227,1.90209,1.90227,5000000.0
2006-10-25 05:47:00,1.90267,1.90267,1.90245,1.90245,8000000.0
2006-10-25 05:48:00,1.90236,1.90274,1.90229,1.90274,7000000.0
2006-10-25 05:49:00,1.90267,1.90275,1.90212,1.90212,8000000.0
2006-10-25 05:50:00,1.90226,1.90226,1.90188,1.90188,9000000.0
2006-10-25 05:51:00,1.90141,1.90175,1.90141,1.90158,8000000.0
2006-10-25 05:52:00,1.90081,1.90133,1.90081,1.90133,8000000.0
2006-10-25 05:53:00,1.90101,1.90118,1.90097,1.90118,7000000.0
2006-10-25 05:54:00,1.90133,1.90156,1.9009,1.9009,10000000.0
2006-10-25 05:55:00,1.90067,1.90067,1.90041,1.90041,8000000.0
2006-10-25 05:56:00,1.90036,1.90068,1.90035,1.90068,5000000.0
2006-10-25 05:57:00,1.90066,1.9007,1.90053,1.90053,8000000.0
2006-10-25 05:58:00,1.90045,1.90048,1.90022,1.9004,9000000.0
2006-10-25 05:59:00,1.90034,1.90047,1.90027,1.90033,10000000.0
2006-10-25 06:00:00,1.90041,1.90067,1.90041,1.90046,8000000.0
2006-10-25 06:01:00,1.90015,1.90023,1.89985,1.89985,7000000.0
2006-10-25 06:02:00,1.89993,1.9001,1.89993,1.90003,7000000.0
2006-10-25 06:04:00,1.90009,1.90009,1.8997,1.89978,7000000.0
2006-10-25 06:05:00,1.89979,1.89979,1.8995,1.89965,7000000.0
2006-10-25 06:06:00,1.89975,1.89979,1.89965,1.89965,5000000.0
2006-10-25 06:07:00,1.89951,1.89951,1.89922,1.89924,7000000.0
2006-10-25 06:08:00,1.89922,1.89939,1.89912,1.89921,6000000.0
2006-10-25 06:09:00,1.89938,1.89965,1.89938,1.89965,8000000.0
2006-10-25 06:10:00,1.8997,1.8997,1.89946,1.89954,8000000.0
2006-10-25 06:11:00,1.89956,1.89956,1.89934,1.89952,8000000.0
2006-10-25 06:12:00,1.89984,1.89984,1.89965,1.89972,8000000.0
2006-10-25 06:14:00,1.8997,1.89977,1.89957,1.89977,7000000.0
2006-10-25 06:15:00,1.89978,1.89985,1.89969,1.89975,8000000.0
2006-10-25 06:16:00,1.89985,1.89985,1.89961,1.89961,5000000.0
2006-10-25 06:17:00,1.89912,1.89948,1.89912,1.89948,7000000.0
2006-10-25 06:18:00,1.89964,1.90023,1.89964,1.90023,9000000.0
2006-10-25 06:19:00,1.90008,1.90018,1.90008,1.90012,7000000.0
2006-10-25 06:21:00,1.90029,1.90029,1.90002,1.90002,8000000.0
2006-10-25 06:22:00,1.9001,1.90053,1.89995,1.90053,8000000.0
2006-10-25 06:23:00,1.90066,1.90099,1.90066,1.90081,8000000.0
2006-10-25 06:24:00,1.90071,1.90092,1.90071,1.90085,11000000.0
2006-10-25 06:26:00,1.90089,1.90104,1.90072,1.90094,11000000.0
2006-10-25 06:28:00,1.90097,1.90099,1.90089,1.90097,8000000.0
2006-10-25 06:30:00,1.90102,1.90102,1.90078,1.90093,8000000.0
2006-10-25 06:31:00,1.90066,1.90068,1.90039,1.9005,7000000.0
2006-10-25 06:32:00,1.90073,1.90085,1.90034,1.90034,6000000.0
2006-10-25 06:33:00,1.9006,1.9006,1.89942,1.89942,7000000.0
2006-10-25 06:34:00,1.89953,1.89964,1.89934,1.89934,7000000.0
2006-10-25 06:35:00,1.89951,1.89972,1.89951,1.89969,11000000.0
2006-10-25 06:36:00,1.8996,1.89965,1.89938,1.89938,5000000.0
2006-10-25 06:37:00,1.89946,1.89957,1.89928,1.89957,10000000.0
2006-10-25 06:38:00,1.89947,1.89947,1.89941,1.89941,2000000.0
2006-10-25 06:40:00,1.89952,1.89952,1.89906,1.89906,7000000.0
2006-10-25 06:41:00,1.89926,1.89932,1.89913,1.89913,7000000.0
2006-10-25 06:42:00,1.89928,1.89937,1.89927,1.89931,5000000.0
2006-10-25 06:44:00,1.89949,1.89949,1.89924,1.89939,8000000.0
2006-10-25 06:45:00,1.8995,1.89974,1.89944,1.89974,8000000.0
2006-10-25 06:46:00,1.89996,1.90012,1.89982,1.90012,10000000.0
2006-10-25 06:48:00,1.90022,1.90052,1.90022,1.90052,7000000.0
2006-10-25 06:49:00,1.9006,1.9006,1.90016,1.90045,8000000.0
2006-10-25 06:51:00,1.90082,1.90082,1.90055,1.90057,10000000.0
2006-10-25 06:52:00,1.90062,1.90069,1.90048,1.90069,8000000.0
2006-10-25 06:54:00,1.9007,1.90071,1.9004,1.9004,7000000.0
2006-10-25 06:55:00,1.90065,1.90075,1.90034,1.90068,7000000.0
2006-10-25 06:56:00,1.90067,1.90067,1.90052,1.90052,2000000.0
2006-10-25 06:57:00,1.90036,1.90066,1.90036,1.90066,7000000.0
2006-10-25 06:58:00,1.9007,1.9007,1.90047,1.90051,7000000.0
2006-10-25 06:59:00,1.90043,1.90043,1.90021,1.90035,7000000.0
2006-10-25 07:00:00,1.9003,1.90048,1.9003,1.90048,7000000.0
2006-10-25 07:01:00,1.90053,1.90053,1.90026,1.90035,7000000.0
2006-10-25 07:03:00,1.90024,1.90088,1.90024,1.90088,7000000.0
2006-10-25 07:06:00,1.90076,1.90119,1.90076,1.90101,11000000.0
2006-10-25 07:07:00,1.90092,1.90102,1.90086,1.90102,11000000.0
2006-10-25 07:08:00,1.901,1.901,1.90073,1.9008,9000000.0
2006-10-25 07:09:00,1.90071,1.90071,1.90037,1.90055,8000000.0
2006-10-25 07:10:00,1.90055,1.90073,1.90054,1.90056,7000000.0
2006-10-25 07:11:00,1.90061,1.90132,1.90061,1.90132,10000000.0
2006-10-25 07:12:00,1.90146,1.90146,1.9012,1.9012,7000000.0
2006-10-25 07:15:00,1.90152,1.90158,1.90139,1.90147,10000000.0
2006-10-25 07:18:00,1.90146,1.90154,1.90144,1.90149,8000000.0
2006-10-25 07:19:00,1.90145,1.90145,1.90123,1.90129,8000000.0
2006-10-25 07:20:00,1.90139,1.90139,1.90105,1.90123,9000000.0
2006-10-25 07:22:00,1.90113,1.9013,1.90104,1.9013,11000000.0
2006-10-25 07:23:00,1.90142,1.90159,1.90133,1.90159,7000000.0
2006-10-25 07:24:00,1.90161,1.90161,1.90128,1.90132,9000000.0
2006-10-25 07:25:00,1.90151,1.90151,1.90133,1.90133,8000000.0
2006-10-25 07:26:00,1.90133,1.9015,1.90116,1.90116,7000000.0
2006-10-25 07:30:00,1.90145,1.90157,1.90144,1.90154,8000000.0
2006-10-25 07:31:00,1.90146,1.9015,1.90125,1.90125,7000000.0
2006-10-25 07:32:00,1.90132,1.90166,1.90129,1.90166,9000000.0
2006-10-25 07:33:00,1.90143,1.90157,1.90124,1.90131,8000000.0
2006-10-25 07:34:00,1.90152,1.90198,1.90152,1.90158,11000000.0
2006-10-25 07:35:00,1.90141,1.90141,1.9013,1.9013,8000000.0
2006-10-25 07:36:00,1.90155,1.90167,1.90138,1.90138,7000000.0
2006-10-25 07:37:00,1.90144,1.90151,1.9012,1.9012,7000000.0
2006-10-25 07:38:00,1.90112,1.90115,1.9009,1.90115,11000000.0
2006-10-25 07:39:00,1.90109,1.90116,1.90093,1.90106,7000000.0
2006-10-25 07:40:00,1.90097,1.90118,1.90086,1.90113,8000000.0
2006-10-25 07:41:00,1.90095,1.90098,1.90068,1.90076,9000000.0
2006-10-25 07:42:00,1.90087,1.90088,1.90059,1.90074,11000000.0
2006-10-25 07:43:00,1.90064,1.90093,1.90064,1.90093,7000000.0
2006-10-25 07:44:00,1.9011,1.90111,1.90056,1.90066,7000000.0
2006-10-25 07:45:00,1.90069,1.90089,1.90051,1.90089,7000000.0
2006-10-25 07:46:00,1.90108,1.90108,1.90084,1.90101,7000000.0
2006-10-25 07:47:00,1.90096,1.90096,1.9008,1.90095,7000000.0
2006-10-25 07:48:00,1.90089,1.90094,1.90052,1.90052,8000000.0
2006-10-25 07:49:00,1.90044,1.90058,1.9004,1.90048,8000000.0
2006-10-25 07:50:00,1.90059,1.90071,1.9004,1.9004,7000000.0
2006-10-25 07:51:00,1.90085,1.90085,1.90057,1.90084,8000000.0
2006-10-25 07:53:00,1.90057,1.90058,1.90015,1.90015,11000000.0
2006-10-25 07:54:00,1.90002,1.90019,1.89981,1.89981,9000000.0
2006-10-25 07:55:00,1.89966,1.90006,1.89966,1.89981,9000000.0
2006-10-25 07:56:00,1.89978,1.8998,1.89965,1.89965,9000000.0
2006-10-25 07:57:00,1.89962,1.89962,1.89923,1.89925,7000000.0
2006-10-25 07:58:00,1.89936,1.89944,1.89936,1.89938,7000000.0
2006-10-25 07:59:00,1.89926,1.89926,1.89815,1.89815,7000000.0
2006-10-25 08:00:00,1.89776,1.89797,1.89761,1.89761,8000000.0
2006-10-25 08:01:00,1.89746,1.89763,1.89723,1.8974,10000000.0
2006-10-25 08:02:00,1.89761,1.89763,1.89731,1.89731,7000000.0
2006-10-25 08:03:00,1.89734,1.89781,1.89734,1.89781,8000000.0
2006-10-25 08:04:00,1.89782,1.89783,1.89753,1.89764,8000000.0
2006-10-25 08:05:00,1.89781,1.89784,1.89725,1.89725,8000000.0
2006-10-25 08:06:00,1.8972,1.89734,1.89712,1.89727,6000000.0
2006-10-25 08:07:00,1.89727,1.89727,1.89697,1.8972,7000000.0
2006-10-25 08:08:00,1.89736,1.89747,1.8972,1.89741,7000000.0
2006-10-25 08:09:00,1.89753,1.89764,1.89727,1.89727,7000000.0
2006-10-25 08:10:00,1.89703,1.89703,1.89647,1.89647,7000000.0
2006-10-25 08:11:00,1.8969,1.89735,1.89688,1.89727,8000000.0
2006-10-25 08:12:00,1.8975,1.89786,1.89747,1.89786,9000000.0
2006-10-25 08:13:00,1.89739,1.89771,1.89714,1.89771,7000000.0
2006-10-25 08:14:00,1.89751,1.89773,1.89751,1.89759,9000000.0
2006-10-25 08:15:00,1.89778,1.89786,1.89756,1.89762,8000000.0
2006-10-25 08:16:00,1.89796,1.89836,1.89771,1.89836,11000000.0
2006-10-25 08:17:00,1.89887,1.89908,1.89869,1.89869,7000000.0
2006-10-25 08:18:00,1.89902,1.89928,1.89872,1.89879,9000000.0
2006-10-25 08:19:00,1.89833,1.89865,1.8982,1.8982,7000000.0
2006-10-25 08:20:00,1.89841,1.89921,1.89841,1.89921,8000000.0
2006-10-25 08:21:00,1.8986,1.8986,1.89823,1.89833,8000000.0
2006-10-25 08:22:00,1.89806,1.89877,1.89806,1.89877,8000000.0
2006-10-25 08:23:00,1.89877,1.89877,1.89846,1.89846,7000000.0
2006-10-25 08:24:00,1.89865,1.89867,1.89853,1.89867,7000000.0
2006-10-25 08:25:00,1.89861,1.89861,1.89822,1.89841,8000000.0
2006-10-25 08:26:00,1.89885,1.89916,1.89872,1.89872,7000000.0
2006-10-25 08:27:00,1.89932,1.90005,1.89922,1.90005,10000000.0
2006-10-25 08:28:00,1.89994,1.90007,1.89967,1.89967,7000000.0
2006-10-25 08:29:00,1.89927,1.8997,1.89917,1.89935,10000000.0
2006-10-25 08:30:00,1.89915,1.89919,1.89908,1.89908,7000000.0
2006-10-25 08:31:00,1.89907,1.89907,1.89892,1.89903,10000000.0
2006-10-25 08:32:00,1.89891,1.89911,1.89874,1.89874,8000000.0
2006-10-25 08:33:00,1.89867,1.8989,1.89867,1.89872,7000000.0
2006-10-25 08:34:00,1.89848,1.89859,1.89829,1.89857,9000000.0
2006-10-25 08:35:00,1.89855,1.89882,1.89849,1.89866,9000000.0
2006-10-25 08:36:00,1.8986,1.89883,1.8984,1.89868,8000000.0
2006-10-25 08:37:00,1.89817,1.89856,1.89811,1.89838,9000000.0
2006-10-25 08:38:00,1.89843,1.89859,1.89843,1.89856,10000000.0
2006-10-25 08:39:00,1.89835,1.89871,1.89835,1.89853,11000000.0
2006-10-25 08:40:00,1.89858,1.89885,1.89854,1.89874,8000000.0
2006-10-25 08:41:00,1.89845,1.89879,1.89845,1.89853,11000000.0
2006-10-25 08:42:00,1.89851,1.89854,1.89821,1.89854,10000000.0
2006-10-25 08:43:00,1.8985,1.89863,1.89849,1.89863,8000000.0
2006-10-25 08:44:00,1.89856,1.89864,1.89848,1.89848,10000000.0
2006-10-25 08:45:00,1.89834,1.89863,1.89834,1.89863,8000000.0
2006-10-25 08:47:00,1.89884,1.89884,1.89848,1.89848,7000000.0
2006-10-25 08:48:00,1.89861,1.89905,1.89861,1.89905,8000000.0
2006-10-25 08:49:00,1.89911,1.8993,1.89893,1.8993,11000000.0
2006-10-25 08:50:00,1.89937,1.89937,1.89895,1.89895,7000000.0
2006-10-25 08:51:00,1.89902,1.89911,1.89896,1.89896,8000000.0
2006-10-25 08:52:00,1.89881,1.89907,1.89881,1.89884,9000000.0
2006-10-25 08:53:00,1.89873,1.89908,1.89848,1.89902,8000000.0
2006-10-25 08:54:00,1.89931,1.89932,1.89903,1.89911,8000000.0
2006-10-25 08:55:00,1.8989,1.89913,1.89889,1.89913,8000000.0
2006-10-25 08:57:00,1.89887,1.89914,1.89886,1.89914,8000000.0
2006-10-25 08:58:00,1.89931,1.89977,1.89931,1.89977,7000000.0
2006-10-25 08:59:00,1.89901,1.89901,1.8984,1.89856,7000000.0
2006-10-25 09:00:00,1.89865,1.89879,1.89865,1.89868,8000000.0
2006-10-25 09:01:00,1.89875,1.89915,1.89874,1.89915,9000000.0
2006-10-25 09:02:00,1.89928,1.89953,1.89928,1.89953,10000000.0
2006-10-25 09:03:00,1.89951,1.8996,1.89936,1.89936,7000000.0
2006-10-25 09:04:00,1.89938,1.89938,1.89921,1.89921,7000000.0
2006-10-25 09:05:00,1.89909,1.89925,1.89909,1.89917,7000000.0
2006-10-25 09:06:00,1.89922,1.89937,1.89907,1.89917,11000000.0
2006-10-25 09:07:00,1.89899,1.89899,1.89845,1.89862,8000000.0
2006-10-25 09:08:00,1.89875,1.89889,1.89864,1.89868,7000000.0
2006-10-25 09:09:00,1.8988,1.8988,1.89846,1.89854,11000000.0
2006-10-25 09:10:00,1.89832,1.89855,1.89829,1.89855,7000000.0
2006-10-25 09:11:00,1.89831,1.89844,1.8981,1.8981,9000000.0
2006-10-25 09:12:00,1.89761,1.89782,1.89752,1.89752,8000000.0
2006-10-25 09:13:00,1.89738,1.89744,1.89708,1.8973,9000000.0
2006-10-25 09:14:00,1.89657,1.89657,1.89619,1.89623,11000000.0
2006-10-25 09:15:00,1.8958,1.8958,1.89566,1.89574,7000000.0
2006-10-25 09:16:00,1.89587,1.89594,1.89554,1.89592,8000000.0
2006-10-25 09:17:00,1.89567,1.89579,1.89555,1.89555,11000000.0
2006-10-25 09:18:00,1.89571,1.89605,1.89571,1.89603,8000000.0
2006-10-25 09:19:00,1.89586,1.89586,1.89565,1.89576,7000000.0
2006-10-25 09:20:00,1.89579,1.89605,1.89579,1.89595,7000000.0
2006-10-25 09:21:00,1.89611,1.89633,1.8961,1.8961,8000000.0
2006-10-25 09:22:00,1.89629,1.89638,1.89621,1.89638,8000000.0
2006-10-25 09:23:00,1.8964,1.89656,1.8964,1.89652,7000000.0
2006-10-25 09:24:00,1.89628,1.89644,1.89628,1.89642,8000000.0
2006-10-25 09:25:00,1.8964,1.89658,1.89637,1.89658,7000000.0
2006-10-25 09:27:00,1.89679,1.89703,1.89676,1.89699,11000000.0
2006-10-25 09:28:00,1.89707,1.89717,1.89703,1.89716,9000000.0
2006-10-25 09:29:00,1.89735,1.89735,1.89702,1.8972,8000000.0
2006-10-25 09:30:00,1.89731,1.89731,1.89714,1.89724,7000000.0
2006-10-25 09:31:00,1.89723,1.89765,1.89723,1.89751,7000000.0
2006-10-25 09:32:00,1.8975,1.89779,1.8975,1.8975,7000000.0
2006-10-25 09:33:00,1.89772,1.89786,1.89759,1.89761,8000000.0
2006-10-25 09:34:00,1.89753,1.8981,1.89751,1.8981,7000000.0
2006-10-25 09:35:00,1.89784,1.89786,1.89773,1.89773,10000000.0
2006-10-25 09:36:00,1.89772,1.89806,1.89772,1.89806,8000000.0
2006-10-25 09:37:00,1.89784,1.89821,1.89773,1.8978,11000000.0
2006-10-25 09:38:00,1.89765,1.89777,1.89587,1.89771,11000000.0
2006-10-25 09:39:00,1.89747,1.8978,1.89747,1.8978,7000000.0
2006-10-25 09:40:00,1.89764,1.89776,1.89753,1.89769,9000000.0
2006-10-25 09:41:00,1.89764,1.89789,1.89759,1.89764,8000000.0
2006-10-25 09:42:00,1.89733,1.89776,1.89733,1.89776,10000000.0
2006-10-25 09:43:00,1.89782,1.89782,1.89765,1.89775,11000000.0
2006-10-25 09:44:00,1.89766,1.89771,1.89749,1.89749,8000000.0
2006-10-25 09:45:00,1.89782,1.89803,1.89782,1.89803,7000000.0
2006-10-25 09:46:00,1.89818,1.89827,1.89791,1.89823,11000000.0
2006-10-25 09:47:00,1.89824,1.89833,1.89819,1.89823,9000000.0
2006-10-25 09:48:00,1.89784,1.89792,1.89769,1.89769,7000000.0
2006-10-25 09:49:00,1.89763,1.89824,1.89763,1.89824,11000000.0
2006-10-25 09:50:00,1.89829,1.89829,1.89809,1.89809,8000000.0
2006-10-25 09:51:00,1.89797,1.89807,1.8979,1.89807,8000000.0
2006-10-25 09:52:00,1.89816,1.89818,1.89801,1.89812,8000000.0
2006-10-25 09:53:00,1.89807,1.89827,1.89807,1.89823,10000000.0
2006-10-25 09:54:00,1.89835,1.89835,1.89823,1.89823,2000000.0
2006-10-25 09:55:00,1.89836,1.89839,1.89819,1.89837,8000000.0
2006-10-25 09:56:00,1.89795,1.89821,1.89795,1.89816,10000000.0
2006-10-25 09:57:00,1.89796,1.89822,1.89796,1.89816,8000000.0
2006-10-25 09:58:00,1.89818,1.89818,1.89785,1.89785,8000000.0
2006-10-25 09:59:00,1.89723,1.89743,1.89712,1.89733,10000000.0
2006-10-25 10:00:00,1.89746,1.89886,1.89746,1.89886,10000000.0
2006-10-25 10:01:00,1.89912,1.89912,1.89886,1.89902,10000000.0
2006-10-25 10:02:00,1.89924,1.8995,1.89921,1.89949,10000000.0
2006-10-25 10:03:00,1.89919,1.89986,1.89919,1.89986,7000000.0
2006-10-25 10:04:00,1.89942,1.89942,1.89888,1.89895,7000000.0
2006-10-25 10:05:00,1.89882,1.89882,1.89856,1.89862,11000000.0
2006-10-25 10:06:00,1.89868,1.89868,1.8985,1.89863,7000000.0
2006-10-25 10:07:00,1.89896,1.89896,1.89849,1.89849,7000000.0
2006-10-25 10:08:00,1.89799,1.89819,1.89778,1.89819,7000000.0
2006-10-25 10:09:00,1.89801,1.8982,1.89793,1.8982,7000000.0
2006-10-25 10:10:00,1.89865,1.89885,1.89865,1.89875,7000000.0
2006-10-25 10:11:00,1.89871,1.89902,1.89871,1.89902,7000000.0
2006-10-25 10:12:00,1.89883,1.899,1.89858,1.899,8000000.0
2006-10-25 10:13:00,1.89893,1.89893,1.8988,1.89885,8000000.0
2006-10-25 10:14:00,1.89904,1.89904,1.8989,1.89895,7000000.0
2006-10-25 10:15:00,1.89894,1.89923,1.89891,1.89908,10000000.0
2006-10-25 10:16:00,1.89875,1.89876,1.89863,1.89864,7000000.0
2006-10-25 10:17:00,1.89851,1.89855,1.89837,1.89855,11000000.0
2006-10-25 10:18:00,1.89874,1.89885,1.89836,1.89836,8000000.0
2006-10-25 10:19:00,1.89839,1.8985,1.89821,1.8985,9000000.0
2006-10-25 10:20:00,1.89849,1.89882,1.89849,1.89859,7000000.0
2006-10-25 10:21:00,1.8986,1.89887,1.8986,1.89887,8000000.0
2006-10-25 10:22:00,1.89883,1.89894,1.89877,1.89894,7000000.0
2006-10-25 10:23:00,1.89911,1.89955,1.89911,1.89934,7000000.0
2006-10-25 10:24:00,1.89938,1.89943,1.89917,1.89943,7000000.0
2006-10-25 10:25:00,1.89932,1.89942,1.89907,1.89929,9000000.0
2006-10-25 10:26:00,1.89939,1.89974,1.89919,1.89974,11000000.0
2006-10-25 10:27:00,1.89947,1.89947,1.89896,1.89921,8000000.0
2006-10-25 10:28:00,1.89906,1.89925,1.8988,1.89906,9000000.0
2006-10-25 10:29:00,1.899,1.899,1.89867,1.89867,8000000.0
2006-10-25 10:30:00,1.89908,1.89928,1.89897,1.89899,8000000.0
2006-10-25 10:31:00,1.89905,1.89916,1.89885,1.8991,7000000.0
2006-10-25 10:32:00,1.89902,1.89902,1.89876,1.89894,9000000.0
2006-10-25 10:33:00,1.89873,1.89927,1.89873,1.89927,7000000.0
2006-10-25 10:34:00,1.89926,1.89927,1.89918,1.89926,7000000.0
2006-10-25 10:35:00,1.8992,1.89924,1.89909,1.89922,7000000.0
2006-10-25 10:36:00,1.8991,1.89913,1.89879,1.89891,8000000.0
2006-10-25 10:37:00,1.89895,1.89917,1.89895,1.89904,8000000.0
2006-10-25 10:38:00,1.89918,1.89925,1.8991,1.89924,10000000.0
2006-10-25 10:39:00,1.89932,1.8994,1.89922,1.89929,8000000.0
2006-10-25 10:40:00,1.89894,1.89894,1.89873,1.89879,7000000.0
2006-10-25 10:41:00,1.89885,1.89905,1.89885,1.89888,9000000.0
2006-10-25 10:42:00,1.8992,1.89935,1.899,1.89933,7000000.0
2006-10-25 10:43:00,1.89924,1.89924,1.89899,1.89922,10000000.0
2006-10-25 10:44:00,1.89921,1.89934,1.89913,1.89932,7000000.0
2006-10-25 10:45:00,1.89922,1.89924,1.89885,1.89885,8000000.0
2006-10-25 10:46:00,1.89887,1.89912,1.89887,1.89912,8000000.0
2006-10-25 10:47:00,1.89894,1.89907,1.89863,1.89863,7000000.0
2006-10-25 10:48:00,1.89915,1.89915,1.89867,1.89867,8000000.0
2006-10-25 10:49:00,1.89864,1.89883,1.89858,1.89864,9000000.0
2006-10-25 10:50:00,1.89889,1.89894,1.89878,1.89889,8000000.0
2006-10-25 10:51:00,1.89899,1.89936,1.89899,1.89924,9000000.0
2006-10-25 10:52:00,1.89919,1.89937,1.89919,1.89925,8000000.0
2006-10-25 10:54:00,1.89922,1.89925,1.89916,1.89919,10000000.0
2006-10-25 10:56:00,1.89917,1.89932,1.89741,1.89922,7000000.0
2006-10-25 10:57:00,1.89925,1.89933,1.89921,1.89929,8000000.0
2006-10-25 10:58:00,1.89943,1.89952,1.89904,1.89904,7000000.0
2006-10-25 10:59:00,1.89826,1.89861,1.89826,1.89861,11000000.0
2006-10-25 11:00:00,1.89839,1.89873,1.89724,1.89724,7000000.0
2006-10-25 11:01:00,1.89876,1.89879,1.89859,1.89859,8000000.0
2006-10-25 11:02:00,1.8985,1.8985,1.89834,1.89838,7000000.0
2006-10-25 11:03:00,1.89843,1.8999,1.89843,1.8999,11000000.0
2006-10-25 11:04:00,1.89972,1.89983,1.89971,1.89974,11000000.0
2006-10-25 11:05:00,1.90009,1.90009,1.89957,1.89961,7000000.0
2006-10-25 11:06:00,1.89934,1.8994,1.89923,1.89923,8000000.0
2006-10-25 11:07:00,1.89928,1.89935,1.89922,1.89922,7000000.0
2006-10-25 11:08:00,1.8992,1.89938,1.8992,1.89937,9000000.0
2006-10-25 11:09:00,1.89942,1.8996,1.89941,1.8996,8000000.0
2006-10-25 11:11:00,1.89949,1.89949,1.89931,1.89939,10000000.0
2006-10-25 11:12:00,1.89962,1.89967,1.89944,1.89967,7000000.0
2006-10-25 11:13:00,1.89958,1.89964,1.8992,1.89964,11000000.0
2006-10-25 11:14:00,1.89995,1.90004,1.89988,1.89988,11000000.0
2006-10-25 11:15:00,1.89981,1.89981,1.8994,1.8994,7000000.0
2006-10-25 11:16:00,1.89942,1.89942,1.89922,1.8993,7000000.0
2006-10-25 11:17:00,1.89926,1.89952,1.89924,1.89952,7000000.0
2006-10-25 11:18:00,1.89949,1.89949,1.89867,1.89867,10000000.0
2006-10-25 11:19:00,1.89858,1.89884,1.89855,1.89884,11000000.0
2006-10-25 11:20:00,1.89884,1.89885,1.89858,1.89885,8000000.0
2006-10-25 11:21:00,1.89856,1.89886,1.89856,1.89876,7000000.0
2006-10-25 11:22:00,1.89873,1.89875,1.89858,1.89875,8000000.0
2006-10-25 11:24:00,1.89907,1.89911,1.89891,1.89899,7000000.0
2006-10-25 11:25:00,1.89936,1.89957,1.89932,1.89932,8000000.0
2006-10-25 11:26:00,1.89925,1.89933,1.89911,1.89928,11000000.0
2006-10-25 11:27:00,1.89934,1.89934,1.8992,1.89932,8000000.0
2006-10-25 11:28:00,1.89922,1.89922,1.89911,1.89918,7000000.0
2006-10-25 11:29:00,1.89901,1.89901,1.89871,1.89882,8000000.0
2006-10-25 11:30:00,1.8988,1.89905,1.89879,1.89905,7000000.0
2006-10-25 11:31:00,1.89893,1.89893,1.89858,1.89858,11000000.0
2006-10-25 11:32:00,1.89885,1.89885,1.89858,1.89858,11000000.0
2006-10-25 11:33:00,1.89841,1.89841,1.89823,1.89833,7000000.0
2006-10-25 11:34:00,1.89817,1.89823,1.89806,1.89806,7000000.0
2006-10-25 11:35:00,1.89794,1.89798,1.89782,1.89794,10000000.0
2006-10-25 11:36:00,1.89816,1.89816,1.8979,1.8979,8000000.0
2006-10-25 11:37:00,1.89766,1.89802,1.89766,1.89802,8000000.0
2006-10-25 11:38:00,1.89807,1.89836,1.89807,1.89836,9000000.0
2006-10-25 11:39:00,1.8985,1.89863,1.89845,1.89853,9000000.0
2006-10-25 11:40:00,1.89857,1.89872,1.8985,1.89872,11000000.0
2006-10-25 11:42:00,1.89866,1.89872,1.89847,1.89849,11000000.0
2006-10-25 11:44:00,1.89866,1.89947,1.89866,1.89947,7000000.0
2006-10-25 11:45:00,1.89978,1.90001,1.89978,1.89989,11000000.0
2006-10-25 11:46:00,1.89979,1.89979,1.89943,1.89963,7000000.0
2006-10-25 11:47:00,1.89961,1.89973,1.89943,1.89943,9000000.0
2006-10-25 11:48:00,1.89912,1.89964,1.89912,1.89964,10000000.0
2006-10-25 11:49:00,1.89975,1.89991,1.89952,1.89952,7000000.0
2006-10-25 11:50:00,1.8996,1.89978,1.8996,1.89969,7000000.0
2006-10-25 11:51:00,1.8998,1.9,1.89968,1.9,8000000.0
2006-10-25 11:52:00,1.90013,1.90015,1.8997,1.8997,10000000.0
2006-10-25 11:54:00,1.89953,1.8998,1.89953,1.89966,9000000.0
2006-10-25 11:55:00,1.89967,1.90002,1.89967,1.90002,8000000.0
2006-10-25 11:56:00,1.89996,1.90003,1.89992,1.90003,11000000.0
2006-10-25 11:57:00,1.90002,1.90002,1.89987,1.89988,8000000.0
2006-10-25 11:58:00,1.89958,1.89982,1.89938,1.89982,9000000.0
2006-10-25 11:59:00,1.89968,1.89977,1.89892,1.89892,7000000.0
2006-10-25 12:00:00,1.89886,1.89894,1.89857,1.89877,7000000.0
2006-10-25 12:01:00,1.89856,1.89862,1.89822,1.89857,10000000.0
2006-10-25 12:02:00,1.89871,1.89881,1.89863,1.89866,10000000.0
2006-10-25 12:03:00,1.89826,1.89841,1.89808,1.8982,7000000.0
2006-10-25 12:04:00,1.89822,1.89849,1.89816,1.89849,9000000.0
2006-10-25 12:05:00,1.89866,1.89866,1.89853,1.89857,11000000.0
2006-10-25 12:06:00,1.89863,1.89875,1.89852,1.89852,7000000.0
2006-10-25 12:07:00,1.89857,1.89891,1.89857,1.89891,7000000.0
2006-10-25 12:08:00,1.89925,1.90019,1.89905,1.90019,9000000.0
2006-10-25 12:09:00,1.90038,1.90038,1.89949,1.89949,8000000.0
2006-10-25 12:10:00,1.89951,1.89963,1.89935,1.89935,8000000.0
2006-10-25 12:11:00,1.89968,1.89991,1.89956,1.89956,7000000.0
2006-10-25 12:12:00,1.89951,1.89973,1.89932,1.89973,7000000.0
2006-10-25 12:13:00,1.89981,1.89981,1.89932,1.8997,10000000.0
2006-10-25 12:15:00,1.89976,1.89989,1.89966,1.89989,8000000.0
2006-10-25 12:17:00,1.89982,1.89984,1.89965,1.89965,8000000.0
2006-10-25 12:18:00,1.89972,1.90051,1.89972,1.90035,11000000.0
2006-10-25 12:19:00,1.90026,1.90047,1.90024,1.90033,9000000.0
2006-10-25 12:20:00,1.90023,1.9004,1.90009,1.90017,10000000.0
2006-10-25 12:21:00,1.90034,1.90056,1.89861,1.89861,7000000.0
2006-10-25 12:22:00,1.89998,1.90017,1.89988,1.90017,8000000.0
2006-10-25 12:24:00,1.90051,1.9009,1.90048,1.90048,7000000.0
2006-10-25 12:25:00,1.90045,1.90081,1.90035,1.90053,9000000.0
2006-10-25 12:26:00,1.90017,1.90017,1.90009,1.90009,8000000.0
2006-10-25 12:27:00,1.90005,1.90023,1.89983,1.90023,10000000.0
2006-10-25 12:28:00,1.9003,1.90041,1.90009,1.90018,9000000.0
2006-10-25 12:29:00,1.90003,1.90003,1.89968,1.89977,9000000.0
2006-10-25 12:30:00,1.90002,1.90073,1.90002,1.90073,7000000.0
2006-10-25 12:31:00,1.90104,1.90118,1.9008,1.90118,11000000.0
2006-10-25 12:32:00,1.90124,1.90214,1.90124,1.90214,7000000.0
2006-10-25 12:33:00,1.90198,1.90198,1.90106,1.90106,7000000.0
2006-10-25 12:34:00,1.90111,1.90162,1.90111,1.90162,7000000.0
2006-10-25 12:35:00,1.90137,1.90143,1.90121,1.90121,8000000.0
2006-10-25 12:36:00,1.90112,1.90112,1.90084,1.90084,8000000.0
2006-10-25 12:37:00,1.90062,1.90102,1.90062,1.90102,9000000.0
2006-10-25 12:38:00,1.90133,1.90157,1.90115,1.90131,8000000.0
2006-10-25 12:39:00,1.90171,1.90171,1.90139,1.90139,9000000.0
2006-10-25 12:40:00,1.90127,1.90139,1.90119,1.90123,7000000.0
2006-10-25 12:41:00,1.90131,1.90158,1.90131,1.90156,8000000.0
2006-10-25 12:42:00,1.9017,1.90184,1.90143,1.90143,9000000.0
2006-10-25 12:43:00,1.90148,1.90166,1.90113,1.90113,9000000.0
2006-10-25 12:44:00,1.90121,1.90124,1.90095,1.90124,8000000.0
2006-10-25 12:45:00,1.90141,1.90141,1.90086,1.90086,10000000.0
2006-10-25 12:46:00,1.90058,1.90124,1.90058,1.90124,9000000.0
2006-10-25 12:47:00,1.90128,1.90132,1.90112,1.90117,10000000.0
2006-10-25 12:48:00,1.90058,1.90084,1.90058,1.90072,11000000.0
2006-10-25 12:49:00,1.90068,1.90078,1.90065,1.90067,7000000.0
2006-10-25 12:50:00,1.90067,1.90067,1.90043,1.90053,7000000.0
2006-10-25 12:51:00,1.90043,1.90061,1.9001,1.9001,8000000.0
2006-10-25 12:52:00,1.90029,1.90029,1.89991,1.90029,11000000.0
2006-10-25 12:53:00,1.90033,1.90055,1.9003,1.9003,8000000.0
2006-10-25 12:54:00,1.90054,1.9006,1.90045,1.90056,7000000.0
2006-10-25 12:55:00,1.90064,1.90072,1.90059,1.90072,8000000.0
2006-10-25 12:56:00,1.90073,1.90081,1.90066,1.90081,7000000.0
2006-10-25 12:57:00,1.90064,1.90064,1.90022,1.90022,7000000.0
2006-10-25 12:58:00,1.90006,1.90011,1.89999,1.89999,8000000.0
2006-10-25 12:59:00,1.89996,1.89999,1.89983,1.89995,7000000.0
2006-10-25 13:00:00,1.90007,1.90026,1.89981,1.90026,8000000.0
2006-10-25 13:01:00,1.90008,1.90028,1.90007,1.90027,8000000.0
2006-10-25 13:02:00,1.90026,1.90057,1.90026,1.90057,7000000.0
2006-10-25 13:03:00,1.90053,1.90063,1.90042,1.90051,8000000.0
2006-10-25 13:04:00,1.90044,1.90054,1.90037,1.90039,7000000.0
2006-10-25 13:05:00,1.90038,1.90052,1.90032,1.90047,8000000.0
2006-10-25 13:06:00,1.90045,1.90072,1.90045,1.90062,7000000.0
2006-10-25 13:07:00,1.90071,1.90085,1.90071,1.90085,7000000.0
2006-10-25 13:08:00,1.90082,1.90082,1.90067,1.90081,10000000.0
2006-10-25 13:09:00,1.90103,1.90112,1.90087,1.90096,7000000.0
2006-10-25 13:10:00,1.90085,1.90093,1.9007,1.90085,9000000.0
2006-10-25 13:11:00,1.90085,1.90085,1.90044,1.90083,8000000.0
2006-10-25 13:12:00,1.90093,1.90104,1.90062,1.90065,8000000.0
2006-10-25 13:13:00,1.90076,1.90086,1.90069,1.90086,9000000.0
2006-10-25 13:14:00,1.90104,1.90143,1.90104,1.90133,7000000.0
2006-10-25 13:15:00,1.90114,1.90157,1.90114,1.90157,8000000.0
2006-10-25 13:16:00,1.9016,1.90164,1.90146,1.90151,8000000.0
2006-10-25 13:17:00,1.90153,1.90213,1.90153,1.90213,9000000.0
2006-10-25 13:18:00,1.9019,1.90215,1.9019,1.90203,10000000.0
2006-10-25 13:19:00,1.90207,1.90207,1.90173,1.90197,8000000.0
2006-10-25 13:20:00,1.90194,1.90194,1.90141,1.90176,8000000.0
2006-10-25 13:21:00,1.90154,1.90154,1.90131,1.90148,7000000.0
2006-10-25 13:22:00,1.90109,1.90132,1.901,1.90132,11000000.0
2006-10-25 13:23:00,1.90117,1.90128,1.90114,1.90124,8000000.0
2006-10-25 13:24:00,1.90137,1.90137,1.9012,1.9012,7000000.0
2006-10-25 13:25:00,1.90122,1.90122,1.90082,1.90082,11000000.0
2006-10-25 13:26:00,1.90085,1.90091,1.90074,1.90074,10000000.0
2006-10-25 13:27:00,1.90058,1.90081,1.90058,1.90081,8000000.0
2006-10-25 13:28:00,1.90073,1.9008,1.90071,1.90079,21000000.0
2006-10-25 13:29:00,1.90053,1.90087,1.90053,1.90087,17000000.0
2006-10-25 13:30:00,1.90091,1.90091,1.90079,1.90079,7000000.0
2006-10-25 13:31:00,1.90061,1.90089,1.90054,1.90054,9000000.0
2006-10-25 13:32:00,1.90053,1.90082,1.90053,1.90065,14000000.0
2006-10-25 13:33:00,1.90055,1.90055,1.90018,1.90021,14000000.0
2006-10-25 13:34:00,1.90017,1.90041,1.90017,1.90041,31000000.0
2006-10-25 13:35:00,1.9005,1.90062,1.9005,1.90057,17000000.0
2006-10-25 13:36:00,1.90047,1.90052,1.90045,1.90045,24000000.0
2006-10-25 13:37:00,1.90061,1.90099,1.90061,1.90099,10000000.0
2006-10-25 13:38:00,1.90104,1.90118,1.90101,1.90118,18000000.0
2006-10-25 13:41:00,1.90099,1.90115,1.9009,1.90115,13000000.0
2006-10-25 13:42:00,1.90121,1.90133,1.90119,1.90133,8000000.0
2006-10-25 13:45:00,1.90118,1.9013,1.90114,1.90119,22000000.0
2006-10-25 13:46:00,1.90116,1.90136,1.90116,1.9013,19000000.0
2006-10-25 13:47:00,1.90114,1.90137,1.90114,1.90137,17000000.0
2006-10-25 13:48:00,1.90151,1.90196,1.90151,1.90196,22000000.0
2006-10-25 13:49:00,1.90145,1.90165,1.90145,1.90162,24000000.0
2006-10-25 13:50:00,1.90204,1.90226,1.90202,1.90202,15000000.0
2006-10-25 13:51:00,1.90241,1.90301,1.90241,1.90301,22000000.0
2006-10-25 13:52:00,1.90284,1.90284,1.90259,1.90284,32000000.0
2006-10-25 13:53:00,1.90282,1.90292,1.90253,1.90262,28000000.0
2006-10-25 13:54:00,1.90269,1.90272,1.90247,1.90247,31000000.0
2006-10-25 13:55:00,1.90246,1.90255,1.90229,1.90255,20000000.0
2006-10-25 13:56:00,1.90266,1.90287,1.90262,1.90263,24000000.0
2006-10-25 13:57:00,1.90287,1.90287,1.90273,1.90277,34000000.0
2006-10-25 13:58:00,1.90294,1.90294,1.90278,1.90278,16000000.0
2006-10-25 13:59:00,1.90269,1.90269,1.90233,1.9024,30000000.0
2006-10-25 14:01:00,1.90266,1.90266,1.90259,1.9026,30000000.0
2006-10-25 14:02:00,1.90254,1.90261,1.90244,1.90245,19000000.0
2006-10-25 14:03:00,1.90254,1.90265,1.90245,1.90249,23000000.0
2006-10-25 14:04:00,1.9025,1.90293,1.9025,1.90293,33000000.0
2006-10-25 14:05:00,1.90271,1.90287,1.90271,1.90284,28000000.0
2006-10-25 14:06:00,1.90289,1.90305,1.90279,1.90279,31000000.0
2006-10-25 14:07:00,1.90308,1.90312,1.90292,1.90292,31000000.0
2006-10-25 14:08:00,1.90297,1.90303,1.90269,1.9027,27000000.0
2006-10-25 14:09:00,1.90264,1.90301,1.90264,1.90287,27000000.0
2006-10-25 14:10:00,1.90283,1.90323,1.90283,1.90323,24000000.0
2006-10-25 14:11:00,1.90307,1.90355,1.90307,1.90343,21000000.0
2006-10-25 14:13:00,1.90333,1.90338,1.90296,1.90296,13000000.0
2006-10-25 14:14:00,1.90295,1.90336,1.90295,1.90314,21000000.0
2006-10-25 14:15:00,1.90322,1.90355,1.9032,1.9033,25000000.0
2006-10-25 14:16:00,1.90335,1.90335,1.90294,1.90319,26000000.0
2006-10-25 14:17:00,1.90317,1.90355,1.90317,1.90355,32000000.0
2006-10-25 14:18:00,1.9039,1.90394,1.9037,1.90372,27000000.0
2006-10-25 14:19:00,1.90367,1.90367,1.90345,1.90357,35000000.0
2006-10-25 14:20:00,1.90331,1.90339,1.90317,1.90331,32000000.0
2006-10-25 14:21:00,1.90325,1.90325,1.90305,1.90315,39000000.0
2006-10-25 14:22:00,1.90307,1.90311,1.90291,1.90297,22000000.0
2006-10-25 14:23:00,1.90286,1.90306,1.90284,1.90306,40000000.0
2006-10-25 14:24:00,1.90307,1.90307,1.90278,1.90285,10000000.0
2006-10-25 14:25:00,1.90283,1.90296,1.90262,1.90296,35000000.0
2006-10-25 14:26:00,1.90295,1.90295,1.90243,1.90243,18000000.0
2006-10-25 14:27:00,1.90232,1.90283,1.90225,1.90283,28000000.0
2006-10-25 14:28:00,1.90271,1.90271,1.90227,1.90264,21000000.0
2006-10-25 14:29:00,1.90264,1.90271,1.90249,1.90254,16000000.0
2006-10-25 14:30:00,1.90222,1.90261,1.90222,1.90261,25000000.0
2006-10-25 14:31:00,1.90278,1.90288,1.90264,1.90288,26000000.0
2006-10-25 14:32:00,1.90292,1.90307,1.90275,1.90291,32000000.0
2006-10-25 14:33:00,1.90296,1.90302,1.90274,1.90274,20000000.0
2006-10-25 14:34:00,1.90273,1.90273,1.90263,1.90271,25000000.0
2006-10-25 14:37:00,1.90287,1.90317,1.90287,1.90317,41000000.0
2006-10-25 14:38:00,1.90337,1.90374,1.90337,1.90355,54000000.0
2006-10-25 14:39:00,1.90359,1.90373,1.90357,1.90362,36000000.0
2006-10-25 14:40:00,1.90361,1.9037,1.90352,1.9036,36000000.0
2006-10-25 14:41:00,1.90356,1.90361,1.90355,1.90355,41000000.0
2006-10-25 14:42:00,1.90357,1.90372,1.90357,1.90372,19000000.0
2006-10-25 14:43:00,1.90372,1.90372,1.9034,1.9034,20000000.0
2006-10-25 14:44:00,1.9036,1.9036,1.90329,1.90336,25000000.0
2006-10-25 14:45:00,1.90334,1.90367,1.90334,1.90367,33000000.0
2006-10-25 14:46:00,1.90342,1.90349,1.9034,1.90348,11000000.0
2006-10-25 14:47:00,1.90355,1.90358,1.90349,1.90354,7000000.0
2006-10-25 14:48:00,1.90358,1.90365,1.9035,1.9035,21000000.0
2006-10-25 14:49:00,1.90335,1.90352,1.90331,1.90347,32000000.0
2006-10-25 14:50:00,1.90342,1.90342,1.90312,1.90312,33000000.0
2006-10-25 14:51:00,1.90346,1.90346,1.90331,1.90331,37000000.0
2006-10-25 14:52:00,1.90333,1.90373,1.90333,1.9034,17000000.0
2006-10-25 14:53:00,1.90337,1.90375,1.90337,1.9034,22000000.0
2006-10-25 14:54:00,1.9033,1.90369,1.9033,1.90369,17000000.0
2006-10-25 14:55:00,1.90347,1.90352,1.90325,1.90326,7000000.0
2006-10-25 14:56:00,1.9033,1.90387,1.9033,1.9036,21000000.0
2006-10-25 14:57:00,1.90398,1.90405,1.90397,1.90405,12000000.0
2006-10-25 14:58:00,1.90376,1.90399,1.90351,1.90351,31000000.0
2006-10-25 14:59:00,1.90364,1.90384,1.90364,1.90382,20000000.0
2006-10-25 15:00:00,1.90373,1.90373,1.90357,1.90364,32000000.0
2006-10-25 15:01:00,1.90359,1.9037,1.90321,1.9037,14000000.0
2006-10-25 15:03:00,1.90385,1.90385,1.90365,1.90365,30000000.0
2006-10-25 15:04:00,1.9037,1.90398,1.90362,1.90388,29000000.0
2006-10-25 15:05:00,1.90349,1.90369,1.90348,1.90348,28000000.0
2006-10-25 15:06:00,1.90354,1.90354,1.9034,1.9034,16000000.0
2006-10-25 15:07:00,1.90335,1.90335,1.90315,1.90326,26000000.0
2006-10-25 15:08:00,1.90331,1.90342,1.9033,1.90335,25000000.0
2006-10-25 15:09:00,1.90332,1.90345,1.90322,1.9034,34000000.0
2006-10-25 15:10:00,1.90289,1.90305,1.90278,1.90293,36000000.0
2006-10-25 15:11:00,1.9031,1.90313,1.90283,1.903,27000000.0
2006-10-25 15:12:00,1.90276,1.90299,1.90276,1.90299,26000000.0
2006-10-25 15:14:00,1.90307,1.90308,1.90302,1.90308,30000000.0
2006-10-25 15:15:00,1.90302,1.90309,1.90302,1.90309,21000000.0
2006-10-25 15:16:00,1.90309,1.90309,1.90302,1.90303,9000000.0
2006-10-25 15:17:00,1.90299,1.90307,1.90299,1.90307,26000000.0
2006-10-25 15:18:00,1.90303,1.90307,1.90301,1.90302,10000000.0
2006-10-25 15:19:00,1.90307,1.90307,1.90301,1.90302,16000000.0
2006-10-25 15:20:00,1.90287,1.90287,1.9023,1.90231,20000000.0
2006-10-25 15:21:00,1.90218,1.90238,1.90207,1.90236,12000000.0
2006-10-25 15:22:00,1.90203,1.90231,1.9019,1.90231,22000000.0
2006-10-25 15:23:00,1.90263,1.90263,1.90249,1.90252,36000000.0
2006-10-25 15:24:00,1.90268,1.90313,1.90268,1.90313,8000000.0
2006-10-25 15:25:00,1.90277,1.90277,1.90237,1.90237,14000000.0
2006-10-25 15:26:00,1.90255,1.90255,1.90222,1.90222,40000000.0
2006-10-25 15:27:00,1.90207,1.90207,1.90173,1.90173,32000000.0
2006-10-25 15:28:00,1.90233,1.90236,1.90209,1.90225,55000000.0
2006-10-25 15:29:00,1.90229,1.90229,1.9004,1.90224,47000000.0
2006-10-25 15:30:00,1.90073,1.90342,1.90073,1.90258,71000000.0
2006-10-25 15:31:00,1.90212,1.90212,1.90186,1.90212,58000000.0
2006-10-25 15:32:00,1.902,1.90203,1.90174,1.90202,25000000.0
2006-10-25 15:33:00,1.90197,1.90201,1.90183,1.90198,32000000.0
2006-10-25 15:34:00,1.90201,1.90216,1.902,1.90212,22000000.0
2006-10-25 15:36:00,1.90236,1.90242,1.90215,1.90215,23000000.0
2006-10-25 15:37:00,1.90222,1.90249,1.90222,1.90245,24000000.0
2006-10-25 15:39:00,1.90232,1.90261,1.90231,1.90245,40000000.0
2006-10-25 15:40:00,1.90244,1.90253,1.90214,1.90214,37000000.0
2006-10-25 15:41:00,1.90268,1.9028,1.90226,1.9028,43000000.0
2006-10-25 15:42:00,1.90284,1.90288,1.9027,1.90278,41000000.0
2006-10-25 15:43:00,1.90267,1.90327,1.90267,1.90327,30000000.0
2006-10-25 15:44:00,1.90337,1.90342,1.90333,1.90342,29000000.0
2006-10-25 15:45:00,1.90322,1.90342,1.90322,1.90342,36000000.0
2006-10-25 15:46:00,1.90365,1.90365,1.90334,1.90338,24000000.0
2006-10-25 15:47:00,1.90361,1.90361,1.90337,1.90337,31000000.0
2006-10-25 15:48:00,1.90321,1.90327,1.9031,1.9031,33000000.0
2006-10-25 15:49:00,1.90304,1.9033,1.90298,1.90321,25000000.0
2006-10-25 15:50:00,1.90327,1.90327,1.90319,1.90319,11000000.0
2006-10-25 15:51:00,1.90316,1.90319,1.90283,1.90291,37000000.0
2006-10-25 15:52:00,1.90304,1.90375,1.90304,1.90375,23000000.0
2006-10-25 15:53:00,1.9039,1.904,1.9039,1.90395,15000000.0
2006-10-25 15:54:00,1.90367,1.90367,1.90325,1.90353,26000000.0
2006-10-25 15:55:00,1.90358,1.90358,1.90329,1.90329,33000000.0
2006-10-25 15:56:00,1.90335,1.90356,1.90335,1.90341,6000000.0
2006-10-25 15:57:00,1.90334,1.90349,1.90316,1.90316,34000000.0
2006-10-25 15:58:00,1.90303,1.90321,1.90303,1.90321,24000000.0
2006-10-25 15:59:00,1.90337,1.90348,1.90332,1.90346,23000000.0
2006-10-25 16:00:00,1.90326,1.90326,1.90264,1.9028,51000000.0
2006-10-25 16:01:00,1.90298,1.90342,1.90298,1.90342,31000000.0
2006-10-25 16:02:00,1.90359,1.90386,1.90358,1.90364,29000000.0
2006-10-25 16:03:00,1.90355,1.90362,1.90329,1.90358,51000000.0
2006-10-25 16:04:00,1.90391,1.90408,1.9038,1.90387,38000000.0
2006-10-25 16:05:00,1.90385,1.90385,1.90358,1.90376,37000000.0
2006-10-25 16:06:00,1.90339,1.90349,1.90297,1.90321,33000000.0
2006-10-25 16:07:00,1.90328,1.90333,1.90309,1.90333,37000000.0
2006-10-25 16:08:00,1.90323,1.90369,1.90323,1.90369,37000000.0
2006-10-25 16:09:00,1.90388,1.90395,1.90374,1.90377,44000000.0
2006-10-25 16:10:00,1.90374,1.90388,1.90365,1.90388,41000000.0
2006-10-25 16:11:00,1.90354,1.90354,1.9031,1.90327,27000000.0
2006-10-25 16:12:00,1.90334,1.9034,1.9033,1.9033,22000000.0
2006-10-25 16:13:00,1.90332,1.90337,1.90328,1.90333,38000000.0
2006-10-25 16:14:00,1.90334,1.9034,1.90333,1.90333,41000000.0
2006-10-25 16:15:00,1.90337,1.9035,1.90317,1.9035,42000000.0
2006-10-25 16:16:00,1.90342,1.90342,1.90309,1.9032,45000000.0
2006-10-25 16:17:00,1.90276,1.90276,1.90235,1.90243,22000000.0
2006-10-25 16:18:00,1.90224,1.90252,1.90224,1.90252,49000000.0
2006-10-25 16:19:00,1.90276,1.90283,1.90255,1.90255,27000000.0
2006-10-25 16:20:00,1.9024,1.90286,1.9024,1.90286,52000000.0
2006-10-25 16:21:00,1.90262,1.90282,1.90252,1.90282,37000000.0
2006-10-25 16:22:00,1.90271,1.90271,1.90249,1.90271,50000000.0
2006-10-25 16:23:00,1.90248,1.90266,1.90209,1.90213,48000000.0
2006-10-25 16:24:00,1.90205,1.90223,1.90202,1.90223,44000000.0
2006-10-25 16:25:00,1.90218,1.90243,1.90218,1.90243,28000000.0
2006-10-25 16:26:00,1.90229,1.90301,1.90229,1.90301,41000000.0
2006-10-25 16:27:00,1.90326,1.90332,1.90237,1.90242,46000000.0
2006-10-25 16:28:00,1.90244,1.90296,1.90243,1.90296,34000000.0
2006-10-25 16:29:00,1.90264,1.90278,1.90242,1.90242,24000000.0
2006-10-25 16:30:00,1.90235,1.90243,1.90222,1.90222,43000000.0
2006-10-25 16:31:00,1.90232,1.90234,1.90198,1.90206,36000000.0
2006-10-25 16:32:00,1.90214,1.90248,1.90214,1.90247,34000000.0
2006-10-25 16:33:00,1.90239,1.90249,1.90204,1.90204,41000000.0
2006-10-25 16:34:00,1.90223,1.90233,1.90197,1.90201,29000000.0
2006-10-25 16:35:00,1.90216,1.90262,1.90215,1.90233,53000000.0
2006-10-25 16:36:00,1.90275,1.90295,1.90243,1.90295,43000000.0
2006-10-25 16:37:00,1.9028,1.90296,1.90274,1.90276,56000000.0
2006-10-25 16:38:00,1.90264,1.90288,1.90256,1.90256,34000000.0
2006-10-25 16:39:00,1.90261,1.90285,1.90261,1.90262,43000000.0
2006-10-25 16:40:00,1.90282,1.90307,1.90275,1.90307,63000000.0
2006-10-25 16:41:00,1.90294,1.90304,1.90275,1.90288,44000000.0
2006-10-25 16:42:00,1.90328,1.90352,1.90325,1.90325,57000000.0
2006-10-25 16:43:00,1.90322,1.90388,1.90322,1.90364,20000000.0
2006-10-25 16:44:00,1.90366,1.90377,1.90351,1.90356,34000000.0
2006-10-25 16:45:00,1.90353,1.90355,1.90329,1.90348,41000000.0
2006-10-25 16:46:00,1.90367,1.90389,1.90367,1.90389,59000000.0
2006-10-25 16:47:00,1.90395,1.90419,1.90389,1.90413,55000000.0
2006-10-25 16:48:00,1.90389,1.90389,1.90365,1.90371,46000000.0
2006-10-25 16:49:00,1.90337,1.90396,1.90335,1.90391,35000000.0
2006-10-25 16:50:00,1.90379,1.90419,1.90375,1.90375,45000000.0
2006-10-25 16:51:00,1.90426,1.90426,1.90374,1.90391,30000000.0
2006-10-25 16:52:00,1.90396,1.90401,1.90393,1.90401,30000000.0
2006-10-25 16:53:00,1.9041,1.90422,1.9041,1.90422,19000000.0
2006-10-25 16:54:00,1.90414,1.90414,1.90397,1.904,18000000.0
2006-10-25 16:55:00,1.9039,1.9039,1.90363,1.90389,40000000.0
2006-10-25 16:56:00,1.90384,1.90384,1.90362,1.90381,37000000.0
2006-10-25 16:57:00,1.90338,1.90364,1.90338,1.90342,17000000.0
2006-10-25 16:58:00,1.90337,1.90339,1.90323,1.90339,45000000.0
2006-10-25 16:59:00,1.90329,1.90329,1.90284,1.90284,39000000.0
2006-10-25 17:00:00,1.90281,1.90311,1.90281,1.90311,47000000.0
2006-10-25 17:01:00,1.90334,1.90343,1.90328,1.9034,26000000.0
2006-10-25 17:02:00,1.90336,1.90354,1.90329,1.9033,33000000.0
2006-10-25 17:03:00,1.90362,1.90376,1.90341,1.90376,33000000.0
2006-10-25 17:04:00,1.904,1.904,1.90367,1.90367,37000000.0
2006-10-25 17:05:00,1.90355,1.90379,1.90355,1.90371,35000000.0
2006-10-25 17:06:00,1.90363,1.9037,1.90351,1.90363,46000000.0
2006-10-25 17:07:00,1.90367,1.9039,1.90367,1.90387,33000000.0
2006-10-25 17:08:00,1.90404,1.9042,1.90398,1.90413,45000000.0
2006-10-25 17:09:00,1.9039,1.90395,1.90387,1.90395,47000000.0
2006-10-25 17:10:00,1.90389,1.90405,1.90389,1.90405,6000000.0
2006-10-25 17:11:00,1.90417,1.90449,1.90417,1.90449,44000000.0
2006-10-25 17:12:00,1.90467,1.90471,1.9044,1.90441,23000000.0
2006-10-25 17:13:00,1.90451,1.90451,1.9043,1.90436,35000000.0
2006-10-25 17:14:00,1.90438,1.9046,1.90433,1.90438,27000000.0
2006-10-25 17:15:00,1.90456,1.90456,1.90433,1.90433,26000000.0
2006-10-25 17:16:00,1.90428,1.90459,1.90428,1.90459,27000000.0
2006-10-25 17:17:00,1.90485,1.90487,1.90458,1.90461,38000000.0
2006-10-25 17:18:00,1.90497,1.90519,1.90497,1.90504,29000000.0
2006-10-25 17:19:00,1.90482,1.90484,1.90461,1.9047,19000000.0
2006-10-25 17:20:00,1.9046,1.90484,1.9046,1.90467,29000000.0
2006-10-25 17:21:00,1.90457,1.90469,1.90446,1.90469,26000000.0
2006-10-25 17:22:00,1.90462,1.90462,1.9044,1.90448,30000000.0
2006-10-25 17:23:00,1.9049,1.90511,1.9049,1.90504,32000000.0
2006-10-25 17:24:00,1.90498,1.90498,1.9046,1.90465,23000000.0
2006-10-25 17:25:00,1.90454,1.90454,1.90402,1.9042,20000000.0
2006-10-25 17:26:00,1.90404,1.90428,1.90389,1.90389,18000000.0
2006-10-25 17:27:00,1.90389,1.90411,1.90385,1.90396,44000000.0
2006-10-25 17:28:00,1.90407,1.90421,1.904,1.90414,39000000.0
2006-10-25 17:29:00,1.90386,1.90386,1.90345,1.90345,36000000.0
2006-10-25 17:30:00,1.90336,1.90364,1.90336,1.90364,61000000.0
2006-10-25 17:31:00,1.90372,1.90375,1.9035,1.90358,62000000.0
2006-10-25 17:32:00,1.9035,1.9036,1.90348,1.90358,54000000.0
2006-10-25 17:33:00,1.90336,1.90345,1.90336,1.90341,64000000.0
2006-10-25 17:34:00,1.9033,1.90354,1.90303,1.90354,60000000.0
2006-10-25 17:35:00,1.90357,1.90372,1.90357,1.90372,43000000.0
2006-10-25 17:36:00,1.9036,1.90371,1.90358,1.90369,58000000.0
2006-10-25 17:37:00,1.9037,1.90372,1.90363,1.90372,47000000.0
2006-10-25 17:38:00,1.90369,1.9038,1.90369,1.90377,44000000.0
2006-10-25 17:39:00,1.90368,1.90383,1.90352,1.90383,41000000.0
2006-10-25 17:41:00,1.90384,1.90384,1.90376,1.90376,50000000.0
2006-10-25 17:42:00,1.90376,1.90376,1.90351,1.90353,37000000.0
2006-10-25 17:43:00,1.90352,1.90355,1.90345,1.90355,33000000.0
2006-10-25 17:44:00,1.90355,1.90363,1.9034,1.9034,46000000.0
2006-10-25 17:45:00,1.90335,1.90349,1.90332,1.90333,49000000.0
2006-10-25 17:46:00,1.90325,1.90345,1.90324,1.90343,56000000.0
2006-10-25 17:48:00,1.90376,1.90396,1.90376,1.90385,61000000.0
2006-10-25 17:49:00,1.90406,1.90442,1.90394,1.90411,72000000.0
2006-10-25 17:50:00,1.90418,1.90437,1.90415,1.90415,53000000.0
2006-10-25 17:52:00,1.90407,1.9041,1.90402,1.90406,51000000.0
2006-10-25 17:53:00,1.90408,1.9041,1.90403,1.90408,42000000.0
2006-10-25 17:55:00,1.90437,1.90437,1.90429,1.90431,32000000.0
2006-10-25 17:56:00,1.90422,1.90422,1.90383,1.90383,47000000.0
2006-10-25 17:57:00,1.90379,1.90404,1.90376,1.90404,34000000.0
2006-10-25 17:58:00,1.90386,1.90395,1.90372,1.90372,44000000.0
2006-10-25 17:59:00,1.90366,1.90403,1.90366,1.90403,39000000.0
2006-10-25 18:00:00,1.90392,1.90437,1.90384,1.90437,32000000.0
2006-10-25 18:01:00,1.90441,1.90441,1.90413,1.90413,52000000.0
2006-10-25 18:02:00,1.90412,1.90431,1.90412,1.90428,30000000.0
2006-10-25 18:03:00,1.90417,1.90417,1.90392,1.9041,38000000.0
2006-10-25 18:04:00,1.90411,1.9043,1.90411,1.9043,38000000.0
2006-10-25 18:05:00,1.90432,1.90435,1.9041,1.9041,36000000.0
2006-10-25 18:06:00,1.90416,1.9043,1.90414,1.9043,32000000.0
2006-10-25 18:08:00,1.904,1.904,1.90372,1.90372,56000000.0
2006-10-25 18:09:00,1.90366,1.90398,1.90366,1.90398,34000000.0
2006-10-25 18:10:00,1.90401,1.90418,1.90399,1.90406,26000000.0
2006-10-25 18:11:00,1.90385,1.90424,1.90385,1.90424,34000000.0
2006-10-25 18:12:00,1.9041,1.90415,1.90407,1.90415,24000000.0
2006-10-25 18:13:00,1.90387,1.90387,1.90322,1.90322,30000000.0
2006-10-25 18:14:00,1.90329,1.90354,1.90329,1.90351,22000000.0
2006-10-25 18:15:00,1.90346,1.90354,1.90346,1.90354,21000000.0
2006-10-25 18:16:00,1.90348,1.9036,1.90341,1.90358,66000000.0
2006-10-25 18:17:00,1.90363,1.90399,1.90363,1.90399,60000000.0
2006-10-25 18:18:00,1.90404,1.9043,1.90404,1.90424,33000000.0
2006-10-25 18:19:00,1.90435,1.90458,1.9042,1.90458,46000000.0
2006-10-25 18:20:00,1.90471,1.90485,1.90459,1.90459,61000000.0
2006-10-25 18:21:00,1.90454,1.90494,1.90453,1.90453,37000000.0
2006-10-25 18:22:00,1.90456,1.90472,1.9045,1.90472,49000000.0
2006-10-25 18:23:00,1.90499,1.90503,1.90485,1.90494,34000000.0
2006-10-25 18:24:00,1.90472,1.90485,1.90438,1.90454,47000000.0
2006-10-25 18:25:00,1.90464,1.90464,1.90377,1.90377,31000000.0
2006-10-25 18:27:00,1.90364,1.90384,1.90364,1.90381,35000000.0
2006-10-25 18:28:00,1.90362,1.90387,1.90362,1.90362,18000000.0
2006-10-25 18:29:00,1.90355,1.90355,1.90342,1.90353,24000000.0
2006-10-25 18:30:00,1.90424,1.90447,1.90424,1.90445,32000000.0
2006-10-25 18:31:00,1.90445,1.90445,1.90395,1.90408,46000000.0
2006-10-25 18:33:00,1.904,1.904,1.90354,1.90354,29000000.0
2006-10-25 18:34:00,1.90351,1.90371,1.90351,1.90371,32000000.0
2006-10-25 18:35:00,1.90368,1.90381,1.90362,1.90373,47000000.0
2006-10-25 18:36:00,1.9038,1.90391,1.9037,1.90387,65000000.0
2006-10-25 18:37:00,1.90371,1.90387,1.90368,1.90387,63000000.0
2006-10-25 18:38:00,1.90392,1.90399,1.90389,1.90389,61000000.0
2006-10-25 18:39:00,1.90391,1.90414,1.90367,1.904,37000000.0
2006-10-25 18:40:00,1.90414,1.90414,1.90385,1.90409,52000000.0
2006-10-25 18:41:00,1.90415,1.9042,1.90396,1.90416,68000000.0
2006-10-25 18:43:00,1.90413,1.90413,1.90387,1.90391,39000000.0
2006-10-25 18:44:00,1.90397,1.90439,1.90397,1.90439,33000000.0
2006-10-25 18:45:00,1.90438,1.90438,1.90418,1.90418,57000000.0
2006-10-25 18:46:00,1.90423,1.90442,1.90412,1.90442,61000000.0
2006-10-25 18:47:00,1.90444,1.90444,1.90427,1.90443,41000000.0
2006-10-25 18:50:00,1.90446,1.90475,1.90446,1.90475,37000000.0
2006-10-25 18:51:00,1.9048,1.90497,1.90479,1.90497,17000000.0
2006-10-25 18:52:00,1.90504,1.90504,1.90477,1.90482,33000000.0
2006-10-25 18:53:00,1.90481,1.90506,1.90474,1.90485,31000000.0
2006-10-25 18:55:00,1.90473,1.90489,1.90464,1.90488,22000000.0
2006-10-25 18:56:00,1.90487,1.90515,1.90487,1.90508,16000000.0
2006-10-25 18:57:00,1.90501,1.90507,1.9049,1.9049,15000000.0
2006-10-25 18:58:00,1.90478,1.90489,1.90472,1.90472,19000000.0
2006-10-25 18:59:00,1.90459,1.90462,1.90447,1.90447,26000000.0
2006-10-25 19:00:00,1.90443,1.90447,1.90438,1.9044,12000000.0
2006-10-25 19:02:00,1.90421,1.90423,1.9039,1.90413,23000000.0
2006-10-25 19:03:00,1.904,1.904,1.90375,1.90399,21000000.0
2006-10-25 19:04:00,1.90398,1.90424,1.90398,1.90412,55000000.0
2006-10-25 19:05:00,1.90442,1.90469,1.90442,1.90465,42000000.0
2006-10-25 19:06:00,1.90452,1.90462,1.9041,1.90432,63000000.0
2006-10-25 19:07:00,1.90483,1.90489,1.90469,1.90489,39000000.0
2006-10-25 19:09:00,1.90477,1.90477,1.90433,1.90443,56000000.0
2006-10-25 19:10:00,1.90435,1.90445,1.9042,1.90429,27000000.0
2006-10-25 19:12:00,1.90423,1.90444,1.90423,1.90444,25000000.0
2006-10-25 19:13:00,1.90474,1.90474,1.90457,1.90457,23000000.0
2006-10-25 19:14:00,1.90446,1.90446,1.90432,1.90435,37000000.0
2006-10-25 19:15:00,1.90425,1.90426,1.90413,1.90419,17000000.0
2006-10-25 19:17:00,1.90415,1.90415,1.90403,1.90403,17000000.0
2006-10-25 19:18:00,1.90402,1.90411,1.90388,1.90411,30000000.0
2006-10-25 19:20:00,1.904,1.90402,1.90385,1.90398,23000000.0
2006-10-25 19:21:00,1.90403,1.90403,1.90391,1.90393,21000000.0
2006-10-25 19:22:00,1.90417,1.90417,1.90385,1.9039,25000000.0
2006-10-25 19:23:00,1.90392,1.90396,1.90365,1.90365,12000000.0
2006-10-25 19:24:00,1.90366,1.90423,1.90366,1.90423,39000000.0
2006-10-25 19:25:00,1.90429,1.90436,1.90417,1.90432,49000000.0
2006-10-25 19:26:00,1.90436,1.9044,1.90431,1.90431,48000000.0
2006-10-25 19:27:00,1.90428,1.90434,1.90421,1.90427,51000000.0
2006-10-25 19:29:00,1.90413,1.90413,1.90383,1.90407,28000000.0
2006-10-25 19:31:00,1.90366,1.90408,1.90366,1.90387,28000000.0
2006-10-25 19:32:00,1.90402,1.90414,1.90387,1.90391,31000000.0
2006-10-25 19:33:00,1.90392,1.90419,1.90392,1.90419,14000000.0
2006-10-25 19:34:00,1.90428,1.90428,1.90387,1.90394,49000000.0
2006-10-25 19:35:00,1.90383,1.904,1.9038,1.904,28000000.0
2006-10-25 19:36:00,1.90402,1.90403,1.90394,1.90395,16000000.0
2006-10-25 19:37:00,1.90397,1.90433,1.90397,1.90412,26000000.0
2006-10-25 19:39:00,1.90416,1.90433,1.90413,1.90427,13000000.0
2006-10-25 19:40:00,1.90426,1.90438,1.90416,1.9042,16000000.0
2006-10-25 19:41:00,1.90434,1.90487,1.90433,1.90487,17000000.0
2006-10-25 19:42:00,1.9046,1.90473,1.90452,1.90455,19000000.0
2006-10-25 19:43:00,1.90451,1.90473,1.90451,1.90469,21000000.0
2006-10-25 19:44:00,1.9047,1.9047,1.90419,1.90419,21000000.0
2006-10-25 19:45:00,1.90413,1.90413,1.90378,1.9038,33000000.0
2006-10-25 19:46:00,1.90368,1.90391,1.90357,1.90384,18000000.0
2006-10-25 19:47:00,1.9039,1.9039,1.90381,1.90387,22000000.0
2006-10-25 19:49:00,1.90388,1.9039,1.90382,1.90382,27000000.0
2006-10-25 19:50:00,1.90364,1.904,1.90364,1.90393,23000000.0
2006-10-25 19:51:00,1.90394,1.90399,1.90206,1.90389,7000000.0
2006-10-25 19:52:00,1.90394,1.90399,1.90392,1.90392,15000000.0
2006-10-25 19:53:00,1.90396,1.90404,1.90394,1.90403,21000000.0
2006-10-25 19:54:00,1.90405,1.90431,1.90405,1.90431,9000000.0
2006-10-25 19:55:00,1.9044,1.90457,1.9043,1.90457,30000000.0
2006-10-25 19:56:00,1.90468,1.90508,1.90468,1.90482,20000000.0
2006-10-25 19:57:00,1.90497,1.90511,1.90496,1.90511,12000000.0
2006-10-25 19:59:00,1.90483,1.90501,1.90476,1.90476,31000000.0
2006-10-25 20:00:00,1.90472,1.90472,1.90408,1.90408,23000000.0
2006-10-25 20:01:00,1.90433,1.90468,1.90433,1.90448,13000000.0
2006-10-25 20:02:00,1.90424,1.90448,1.90424,1.90427,20000000.0
2006-10-25 20:03:00,1.90443,1.90453,1.90443,1.90453,18000000.0
2006-10-25 20:04:00,1.90405,1.90412,1.9037,1.9037,27000000.0
2006-10-25 20:05:00,1.90371,1.90392,1.90371,1.9038,23000000.0
2006-10-25 20:06:00,1.90399,1.90399,1.90375,1.90375,13000000.0
2006-10-25 20:07:00,1.90395,1.90404,1.90355,1.90355,29000000.0
2006-10-25 20:08:00,1.90348,1.90384,1.90344,1.90355,15000000.0
2006-10-25 20:09:00,1.90368,1.90376,1.90366,1.90369,17000000.0
2006-10-25 20:10:00,1.90385,1.90408,1.90385,1.90395,8000000.0
2006-10-25 20:11:00,1.90375,1.90377,1.90343,1.90343,10000000.0
2006-10-25 20:12:00,1.90332,1.90337,1.9032,1.90333,15000000.0
2006-10-25 20:13:00,1.90325,1.90325,1.9028,1.9028,17000000.0
2006-10-25 20:14:00,1.90205,1.90303,1.90205,1.90303,15000000.0
2006-10-25 20:15:00,1.90266,1.90312,1.90235,1.90312,10000000.0
2006-10-25 20:16:00,1.90273,1.90332,1.90249,1.90326,22000000.0
2006-10-25 20:17:00,1.90365,1.90378,1.90228,1.90228,7000000.0
2006-10-25 20:18:00,1.90228,1.9039,1.90228,1.90342,24000000.0
2006-10-25 20:19:00,1.90367,1.90423,1.90367,1.90406,9000000.0
2006-10-25 20:20:00,1.90328,1.90357,1.90248,1.90357,14000000.0
2006-10-25 20:21:00,1.90431,1.90455,1.90426,1.90426,7000000.0
2006-10-25 20:22:00,1.90454,1.90463,1.90448,1.90457,12000000.0
2006-10-25 20:23:00,1.90439,1.90514,1.90439,1.90498,8000000.0
2006-10-25 20:24:00,1.90514,1.90514,1.90491,1.90504,15000000.0
2006-10-25 20:25:00,1.90504,1.90528,1.90486,1.90528,16000000.0
2006-10-25 20:26:00,1.90491,1.90491,1.90416,1.90422,22000000.0
2006-10-25 20:27:00,1.90439,1.90459,1.9043,1.90458,11000000.0
2006-10-25 20:28:00,1.90402,1.90458,1.90402,1.90458,7000000.0
2006-10-25 20:29:00,1.90474,1.90478,1.90437,1.90437,20000000.0
2006-10-25 20:30:00,1.90439,1.90446,1.90411,1.90437,27000000.0
2006-10-25 20:31:00,1.90384,1.904,1.90358,1.9039,10000000.0
2006-10-25 20:32:00,1.90371,1.90394,1.90303,1.90303,20000000.0
2006-10-25 20:33:00,1.90304,1.90419,1.90304,1.90419,14000000.0
2006-10-25 20:34:00,1.90402,1.90417,1.90366,1.90417,28000000.0
2006-10-25 20:35:00,1.90436,1.90453,1.90434,1.90453,23000000.0
2006-10-25 20:36:00,1.90475,1.90475,1.90461,1.90461,11000000.0
2006-10-25 20:37:00,1.90447,1.90447,1.90422,1.90422,7000000.0
2006-10-25 20:38:00,1.90394,1.90449,1.9039,1.90449,10000000.0
2006-10-25 20:39:00,1.90409,1.90416,1.90363,1.90363,9000000.0
2006-10-25 20:40:00,1.90378,1.90409,1.90371,1.90405,8000000.0
2006-10-25 20:41:00,1.90479,1.90484,1.90451,1.90484,8000000.0
2006-10-25 20:42:00,1.90496,1.90518,1.90485,1.90485,15000000.0
2006-10-25 20:43:00,1.9048,1.9048,1.90468,1.90468,12000000.0
2006-10-25 20:44:00,1.90486,1.90511,1.90486,1.90511,7000000.0
2006-10-25 20:45:00,1.90557,1.90573,1.90548,1.90558,12000000.0
2006-10-25 20:46:00,1.90544,1.90582,1.90544,1.90582,9000000.0
2006-10-25 20:47:00,1.90605,1.90611,1.90596,1.90611,11000000.0
2006-10-25 20:48:00,1.90604,1.90683,1.90604,1.90658,11000000.0
2006-10-25 20:49:00,1.90634,1.90634,1.90621,1.90621,18000000.0
2006-10-25 20:50:00,1.90625,1.9063,1.9062,1.90629,7000000.0
2006-10-25 20:51:00,1.90592,1.90596,1.90576,1.90596,18000000.0
2006-10-25 20:52:00,1.9059,1.90615,1.9059,1.90612,15000000.0
2006-10-25 20:53:00,1.90664,1.90664,1.90655,1.90656,8000000.0
2006-10-25 20:54:00,1.90659,1.90668,1.90648,1.90648,10000000.0
2006-10-25 20:55:00,1.90485,1.90485,1.90423,1.9044,5000000.0
2006-10-25 20:56:00,1.90526,1.90595,1.90526,1.90595,8000000.0
2006-10-25 20:57:00,1.90595,1.90595,1.90568,1.90583,18000000.0
2006-10-25 20:58:00,1.90589,1.90589,1.90572,1.90573,14000000.0
2006-10-25 20:59:00,1.90551,1.90551,1.90467,1.90467,8000000.0
2006-10-25 21:00:00,1.9047,1.90519,1.9047,1.90519,7000000.0
2006-10-25 21:01:00,1.90504,1.90516,1.90488,1.90516,16000000.0
2006-10-25 21:02:00,1.90479,1.90504,1.90478,1.90488,8000000.0
2006-10-25 21:03:00,1.90513,1.90513,1.90476,1.905,13000000.0
2006-10-25 21:04:00,1.90503,1.90504,1.90488,1.90488,8000000.0
2006-10-25 21:05:00,1.90484,1.90508,1.90484,1.90488,11000000.0
2006-10-25 21:06:00,1.90488,1.90503,1.90484,1.90484,8000000.0
2006-10-25 21:07:00,1.90441,1.9046,1.90432,1.90437,7000000.0
2006-10-25 21:08:00,1.9042,1.90451,1.9042,1.90426,11000000.0
2006-10-25 21:09:00,1.90428,1.90439,1.9042,1.90439,9000000.0
2006-10-25 21:10:00,1.90461,1.90505,1.90461,1.90463,10000000.0
2006-10-25 21:11:00,1.90455,1.90492,1.90455,1.9049,8000000.0
2006-10-25 21:12:00,1.90487,1.90487,1.90287,1.90474,10000000.0
2006-10-25 21:13:00,1.90459,1.9048,1.90459,1.90468,8000000.0
2006-10-25 21:14:00,1.90461,1.90472,1.90449,1.90472,7000000.0
2006-10-25 21:15:00,1.90459,1.90502,1.90459,1.90502,11000000.0
2006-10-25 21:16:00,1.90513,1.90513,1.90485,1.90485,9000000.0
2006-10-25 21:17:00,1.90454,1.90482,1.90451,1.90482,7000000.0
2006-10-25 21:18:00,1.90477,1.90486,1.90462,1.90462,7000000.0
2006-10-25 21:19:00,1.90456,1.90458,1.90393,1.90393,8000000.0
2006-10-25 21:20:00,1.90398,1.90467,1.90398,1.90447,12000000.0
2006-10-25 21:21:00,1.90437,1.90449,1.90415,1.90444,8000000.0
2006-10-25 21:22:00,1.90442,1.90445,1.9044,1.90442,7000000.0
2006-10-25 21:23:00,1.90453,1.90456,1.90439,1.90447,10000000.0
2006-10-25 21:24:00,1.90443,1.90443,1.90411,1.90423,11000000.0
2006-10-25 21:25:00,1.90421,1.90429,1.90412,1.90428,11000000.0
2006-10-25 21:27:00,1.90405,1.90411,1.90405,1.90408,6000000.0
2006-10-25 21:28:00,1.90407,1.90407,1.90385,1.90407,20000000.0
2006-10-25 21:29:00,1.9041,1.90418,1.90399,1.90418,8000000.0
2006-10-25 21:30:00,1.90408,1.90412,1.90407,1.90412,9000000.0
2006-10-25 21:31:00,1.90404,1.90404,1.90384,1.90384,4000000.0
2006-10-25 21:32:00,1.90391,1.90401,1.90387,1.90397,7000000.0
2006-10-25 21:33:00,1.90408,1.90408,1.90392,1.904,6000000.0
2006-10-25 21:34:00,1.90386,1.90394,1.90386,1.90394,10000000.0
2006-10-25 21:35:00,1.90399,1.90408,1.90394,1.90408,11000000.0
2006-10-25 21:36:00,1.90409,1.90409,1.90389,1.90399,11000000.0
2006-10-25 21:37:00,1.90385,1.90386,1.90375,1.90383,11000000.0
2006-10-25 21:38:00,1.90393,1.90393,1.90344,1.90366,26000000.0
2006-10-25 21:39:00,1.90374,1.90383,1.90358,1.90362,18000000.0
2006-10-25 21:40:00,1.90359,1.90359,1.90323,1.90344,12000000.0
2006-10-25 21:41:00,1.90338,1.90351,1.90321,1.90336,7000000.0
2006-10-25 21:42:00,1.9034,1.9034,1.9033,1.90335,7000000.0
2006-10-25 21:43:00,1.90342,1.90375,1.90319,1.90319,11000000.0
2006-10-25 21:44:00,1.90271,1.90317,1.90271,1.90299,18000000.0
2006-10-25 21:45:00,1.90299,1.90309,1.90126,1.90126,7000000.0
2006-10-25 21:46:00,1.90128,1.90128,1.90081,1.9009,5000000.0
2006-10-25 21:47:00,1.90091,1.90108,1.90086,1.90107,8000000.0
2006-10-25 21:48:00,1.90105,1.90105,1.90095,1.90105,7000000.0
2006-10-25 21:49:00,1.90127,1.90172,1.90127,1.90172,8000000.0
2006-10-25 21:50:00,1.90188,1.90273,1.90188,1.90273,10000000.0
2006-10-25 21:51:00,1.90292,1.90302,1.90274,1.90276,7000000.0
2006-10-25 21:52:00,1.90321,1.9037,1.90321,1.9037,7000000.0
2006-10-25 21:53:00,1.90344,1.90344,1.90158,1.90158,8000000.0
2006-10-25 21:54:00,1.90193,1.903,1.90193,1.903,9000000.0
2006-10-25 21:55:00,1.90292,1.90308,1.90214,1.90214,11000000.0
2006-10-25 21:56:00,1.90236,1.9027,1.90236,1.90245,6000000.0
2006-10-25 21:57:00,1.90248,1.90291,1.90248,1.90291,13000000.0
2006-10-25 21:58:00,1.90344,1.90382,1.90344,1.90382,6000000.0
2006-10-25 21:59:00,1.90366,1.90366,1.902,1.902,25000000.0
2006-10-25 22:00:00,1.90457,1.91526,1.90457,1.91526,12000000.0
2006-10-25 22:01:00,1.91455,1.91455,1.91258,1.91258,6000000.0
2006-10-25 22:02:00,1.91299,1.91317,1.91226,1.91262,11000000.0
2006-10-25 22:03:00,1.91338,1.91378,1.91338,1.91353,9000000.0
2006-10-25 22:04:00,1.91392,1.91467,1.91381,1.9141,11000000.0
2006-10-25 22:05:00,1.91353,1.91487,1.91353,1.91487,5000000.0
2006-10-25 22:06:00,1.91494,1.91494,1.91417,1.91417,8000000.0
2006-10-25 22:07:00,1.91495,1.91505,1.91473,1.91505,15000000.0
2006-10-25 22:08:00,1.91504,1.91504,1.91461,1.91496,6000000.0
2006-10-25 22:09:00,1.9149,1.91539,1.9149,1.91539,13000000.0
2006-10-25 22:10:00,1.91751,1.91806,1.91717,1.91717,9000000.0
2006-10-25 22:11:00,1.9174,1.91776,1.91735,1.91776,8000000.0
2006-10-25 22:12:00,1.91787,1.91809,1.9177,1.91779,15000000.0
2006-10-25 22:13:00,1.91775,1.91813,1.91775,1.91811,10000000.0
2006-10-25 22:14:00,1.91799,1.91828,1.91799,1.91828,13000000.0
2006-10-25 22:15:00,1.91798,1.91948,1.91798,1.91948,7000000.0
2006-10-25 22:16:00,1.91972,1.92085,1.91972,1.92085,8000000.0
2006-10-25 22:17:00,1.92075,1.92075,1.91975,1.91975,16000000.0
2006-10-25 22:18:00,1.91967,1.91967,1.91891,1.91891,5000000.0
2006-10-25 22:19:00,1.91862,1.91875,1.91834,1.91834,6000000.0
2006-10-25 22:20:00,1.91802,1.91826,1.91775,1.91816,7000000.0
2006-10-25 22:21:00,1.91795,1.91814,1.91786,1.91788,11000000.0
2006-10-25 22:22:00,1.91851,1.91851,1.91789,1.91805,8000000.0
2006-10-25 22:23:00,1.91765,1.91807,1.91765,1.91807,15000000.0
2006-10-25 22:24:00,1.91805,1.91809,1.9179,1.9179,10000000.0
2006-10-25 22:25:00,1.91823,1.91902,1.91823,1.91902,5000000.0
2006-10-25 22:26:00,1.9196,1.92066,1.91953,1.92066,10000000.0
2006-10-25 22:27:00,1.92036,1.92038,1.92002,1.92031,10000000.0
2006-10-25 22:28:00,1.9203,1.92033,1.92011,1.92028,8000000.0
2006-10-25 22:29:00,1.92006,1.92037,1.92006,1.92018,7000000.0
2006-10-25 22:30:00,1.92099,1.92171,1.92099,1.92171,5000000.0
2006-10-25 22:31:00,1.92152,1.92152,1.92094,1.92094,7000000.0
2006-10-25 22:32:00,1.92091,1.92103,1.92087,1.92101,7000000.0
2006-10-25 22:33:00,1.92085,1.92093,1.92082,1.92082,6000000.0
2006-10-25 22:34:00,1.92079,1.92079,1.92038,1.9204,47000000.0
2006-10-25 22:35:00,1.92042,1.92042,1.92023,1.92042,8000000.0
2006-10-25 22:36:00,1.92043,1.92065,1.92043,1.92044,7000000.0
2006-10-25 22:37:00,1.91999,1.91999,1.91967,1.91984,28000000.0
2006-10-25 22:38:00,1.91988,1.91988,1.91948,1.9198,10000000.0
2006-10-25 22:39:00,1.9193,1.9193,1.91888,1.91906,11000000.0
2006-10-25 22:40:00,1.91933,1.91935,1.91909,1.91935,9000000.0
2006-10-25 22:41:00,1.91985,1.92025,1.9198,1.92001,16000000.0
2006-10-25 22:42:00,1.91947,1.91959,1.91933,1.91945,9000000.0
2006-10-25 22:43:00,1.91966,1.91966,1.91932,1.91948,11000000.0
2006-10-25 22:44:00,1.91946,1.91964,1.91931,1.91964,8000000.0
2006-10-25 22:45:00,1.9193,1.9193,1.91908,1.91908,12000000.0
2006-10-25 22:46:00,1.91907,1.91941,1.91907,1.91941,9000000.0
2006-10-25 22:47:00,1.91948,1.91956,1.9193,1.91956,16000000.0
2006-10-25 22:48:00,1.91964,1.91978,1.91962,1.91962,11000000.0
2006-10-25 22:49:00,1.9196,1.91978,1.9196,1.91969,12000000.0
2006-10-25 22:50:00,1.91959,1.9196,1.91946,1.91946,16000000.0
2006-10-25 22:51:00,1.91928,1.9195,1.91914,1.91948,7000000.0
2006-10-25 22:52:00,1.91961,1.92013,1.91961,1.92013,5000000.0
2006-10-25 22:53:00,1.92022,1.9207,1.92022,1.9207,8000000.0
2006-10-25 22:54:00,1.92087,1.92108,1.92086,1.92108,7000000.0
2006-10-25 22:55:00,1.92085,1.92096,1.92081,1.92095,8000000.0
2006-10-25 22:56:00,1.92097,1.92097,1.92078,1.92078,8000000.0
2006-10-25 22:57:00,1.92102,1.92249,1.92102,1.92143,10000000.0
2006-10-25 22:58:00,1.92146,1.92146,1.92104,1.92104,7000000.0
2006-10-25 22:59:00,1.92087,1.92105,1.92087,1.92104,9000000.0
2006-10-25 23:00:00,1.92043,1.92216,1.92043,1.92216,12000000.0
2006-10-25 23:01:00,1.92223,1.92223,1.92092,1.92092,9000000.0
2006-10-25 23:02:00,1.92023,1.92037,1.9201,1.92037,7000000.0
2006-10-25 23:03:00,1.92087,1.92119,1.92087,1.921,12000000.0
2006-10-25 23:04:00,1.92093,1.9211,1.92093,1.921,9000000.0
2006-10-25 23:05:00,1.92096,1.9216,1.92075,1.9216,11000000.0
2006-10-25 23:06:00,1.92162,1.92177,1.92154,1.92154,8000000.0
2006-10-25 23:07:00,1.92158,1.92184,1.92158,1.92184,8000000.0
2006-10-25 23:08:00,1.92198,1.92198,1.92137,1.92159,15000000.0
2006-10-25 23:09:00,1.92119,1.92119,1.92057,1.92057,7000000.0
2006-10-25 23:10:00,1.92083,1.92083,1.92037,1.92037,8000000.0
2006-10-25 23:11:00,1.92047,1.92058,1.92006,1.92006,8000000.0
2006-10-25 23:12:00,1.91989,1.91989,1.9194,1.9194,8000000.0
2006-10-25 23:13:00,1.91971,1.9198,1.91964,1.91975,7000000.0
2006-10-25 23:14:00,1.91982,1.92005,1.91972,1.92005,9000000.0
2006-10-25 23:15:00,1.91998,1.92012,1.91998,1.92003,8000000.0
2006-10-25 23:17:00,1.91973,1.92003,1.91973,1.91983,7000000.0
2006-10-25 23:18:00,1.92019,1.92088,1.92019,1.92088,7000000.0
2006-10-25 23:19:00,1.92067,1.9209,1.9203,1.9209,9000000.0
2006-10-25 23:20:00,1.92084,1.92084,1.92035,1.92045,9000000.0
2006-10-25 23:21:00,1.92004,1.92004,1.91966,1.91966,5000000.0
2006-10-25 23:22:00,1.91976,1.91995,1.91976,1.91989,7000000.0
2006-10-25 23:23:00,1.92042,1.92042,1.92033,1.92042,6000000.0
2006-10-25 23:24:00,1.92024,1.92064,1.92024,1.92056,9000000.0
2006-10-25 23:25:00,1.9207,1.92083,1.9207,1.92078,10000000.0
2006-10-25 23:26:00,1.92055,1.92075,1.92045,1.92075,5000000.0
2006-10-25 23:27:00,1.92092,1.92092,1.92076,1.92088,5000000.0
2006-10-25 23:28:00,1.92077,1.92082,1.92058,1.92082,7000000.0
2006-10-25 23:29:00,1.92122,1.9217,1.92122,1.9217,25000000.0
2006-10-25 23:30:00,1.92185,1.92204,1.92171,1.922,7000000.0
2006-10-25 23:31:00,1.92187,1.92216,1.92187,1.92216,14000000.0
2006-10-25 23:32:00,1.92232,1.9224,1.92215,1.92215,9000000.0
2006-10-25 23:33:00,1.92231,1.92243,1.92171,1.92171,5000000.0
2006-10-25 23:34:00,1.92149,1.92176,1.92149,1.92155,6000000.0
2006-10-25 23:35:00,1.92168,1.92178,1.92149,1.92149,12000000.0
2006-10-25 23:36:00,1.92168,1.92188,1.92161,1.9217,9000000.0
2006-10-25 23:37:00,1.92158,1.92176,1.92158,1.92167,8000000.0
2006-10-25 23:38:00,1.92185,1.92207,1.92185,1.92206,8000000.0
2006-10-25 23:39:00,1.92232,1.92282,1.9223,1.92282,11000000.0
2006-10-25 23:40:00,1.92253,1.92321,1.92253,1.9228,21000000.0
2006-10-25 23:41:00,1.92319,1.92319,1.92293,1.92317,7000000.0
2006-10-25 23:42:00,1.92319,1.92322,1.92312,1.92322,19000000.0
2006-10-25 23:43:00,1.9231,1.9231,1.92252,1.92252,7000000.0
2006-10-25 23:44:00,1.92223,1.92223,1.92107,1.92107,8000000.0
2006-10-25 23:45:00,1.91996,1.92073,1.91996,1.92073,7000000.0
2006-10-25 23:46:00,1.92151,1.9217,1.92151,1.92151,8000000.0
2006-10-25 23:47:00,1.922,1.92247,1.922,1.92247,7000000.0
2006-10-25 23:48:00,1.92254,1.92263,1.92244,1.92262,8000000.0
2006-10-25 23:49:00,1.92269,1.92279,1.92261,1.92267,8000000.0
2006-10-25 23:50:00,1.92257,1.92257,1.92177,1.92177,8000000.0
2006-10-25 23:51:00,1.92183,1.92203,1.92183,1.92193,7000000.0
2006-10-25 23:52:00,1.92205,1.92208,1.92204,1.92208,7000000.0
2006-10-25 23:53:00,1.92217,1.9225,1.92217,1.9225,10000000.0
2006-10-25 23:54:00,1.92226,1.92258,1.92151,1.92151,7000000.0
2006-10-25 23:55:00,1.921,1.92109,1.92047,1.92109,9000000.0
2006-10-25 23:56:00,1.92138,1.92156,1.92123,1.92128,12000000.0
2006-10-25 23:57:00,1.92085,1.92138,1.9208,1.92117,9000000.0
2006-10-25 23:58:00,1.92135,1.9219,1.92135,1.92169,8000000.0
2006-10-25 23:59:00,1.92238,1.92279,1.92228,1.92279,6000000.0
2006-10-26 00:00:00,1.92199,1.92234,1.92126,1.92234,7000000.0
2006-10-26 00:01:00,1.92262,1.92265,1.92252,1.92265,8000000.0
2006-10-26 00:03:00,1.92172,1.92172,1.92141,1.92144,5000000.0
2006-10-26 00:04:00,1.92108,1.92136,1.92101,1.92136,10000000.0
2006-10-26 00:05:00,1.92132,1.92132,1.92071,1.92072,9000000.0
2006-10-26 00:06:00,1.92077,1.92112,1.92077,1.92098,8000000.0
2006-10-26 00:07:00,1.92115,1.92156,1.92109,1.92156,9000000.0
2006-10-26 00:08:00,1.92109,1.9212,1.92089,1.92089,8000000.0
2006-10-26 00:09:00,1.92103,1.92156,1.92103,1.92156,9000000.0
2006-10-26 00:10:00,1.92144,1.9218,1.92144,1.9218,23000000.0
2006-10-26 00:11:00,1.9221,1.92263,1.9221,1.92263,11000000.0
2006-10-26 00:12:00,1.92263,1.92269,1.92229,1.92238,9000000.0
2006-10-26 00:13:00,1.92217,1.92217,1.92202,1.92211,8000000.0
2006-10-26 00:14:00,1.92206,1.92221,1.92205,1.92214,7000000.0
2006-10-26 00:15:00,1.92225,1.92254,1.92215,1.92253,10000000.0
2006-10-26 00:16:00,1.9224,1.9226,1.9224,1.9226,9000000.0
2006-10-26 00:17:00,1.92275,1.92297,1.9227,1.92282,7000000.0
2006-10-26 00:18:00,1.9226,1.9226,1.92244,1.92254,8000000.0
2006-10-26 00:21:00,1.92284,1.92309,1.9228,1.9228,8000000.0
2006-10-26 00:22:00,1.9228,1.92299,1.9228,1.92299,6000000.0
2006-10-26 00:23:00,1.92272,1.92281,1.92255,1.92256,7000000.0
2006-10-26 00:24:00,1.92263,1.92283,1.92235,1.92276,8000000.0
2006-10-26 00:25:00,1.92275,1.92275,1.92252,1.92252,11000000.0
2006-10-26 00:26:00,1.9226,1.9226,1.92239,1.9226,7000000.0
2006-10-26 00:27:00,1.92214,1.92217,1.92206,1.92206,10000000.0
2006-10-26 00:28:00,1.92203,1.92231,1.92202,1.92208,8000000.0
2006-10-26 00:29:00,1.92232,1.92245,1.92208,1.92208,6000000.0
2006-10-26 00:30:00,1.9215,1.92169,1.92126,1.92163,7000000.0
2006-10-26 00:31:00,1.92109,1.92109,1.92077,1.92088,7000000.0
2006-10-26 00:32:00,1.92051,1.92051,1.9197,1.91983,7000000.0
2006-10-26 00:33:00,1.92001,1.92004,1.91976,1.92004,7000000.0
2006-10-26 00:34:00,1.92013,1.92036,1.9201,1.92035,7000000.0
2006-10-26 00:35:00,1.92024,1.92048,1.92024,1.92048,6000000.0
2006-10-26 00:36:00,1.92092,1.92092,1.9206,1.92061,5000000.0
2006-10-26 00:37:00,1.9205,1.92074,1.9205,1.92058,6000000.0
2006-10-26 00:38:00,1.92059,1.92105,1.92059,1.92104,7000000.0
2006-10-26 00:39:00,1.92121,1.92126,1.92078,1.92078,10000000.0
2006-10-26 00:40:00,1.92098,1.92134,1.92098,1.92134,7000000.0
2006-10-26 00:41:00,1.9212,1.92127,1.92106,1.92127,6000000.0
2006-10-26 00:42:00,1.92138,1.92159,1.92134,1.92159,8000000.0
2006-10-26 00:43:00,1.92153,1.92162,1.92131,1.92162,6000000.0
2006-10-26 00:44:00,1.92167,1.9219,1.92127,1.9219,11000000.0
2006-10-26 00:45:00,1.92189,1.92208,1.92183,1.92208,7000000.0
2006-10-26 00:46:00,1.92146,1.92146,1.92115,1.92121,10000000.0
2006-10-26 00:47:00,1.9211,1.9212,1.92106,1.9212,7000000.0
2006-10-26 00:48:00,1.92129,1.92146,1.92116,1.92146,8000000.0
2006-10-26 00:50:00,1.9214,1.92154,1.92138,1.92145,10000000.0
2006-10-26 00:51:00,1.92141,1.92141,1.92114,1.92117,5000000.0
2006-10-26 00:52:00,1.92126,1.92138,1.92102,1.92102,7000000.0
2006-10-26 00:53:00,1.92105,1.9213,1.92066,1.92073,11000000.0
2006-10-26 00:54:00,1.92081,1.92081,1.91962,1.91962,10000000.0
2006-10-26 00:55:00,1.9197,1.91991,1.91956,1.91984,7000000.0
2006-10-26 00:56:00,1.91993,1.92031,1.91993,1.92013,6000000.0
2006-10-26 00:57:00,1.92005,1.92015,1.91981,1.92015,8000000.0
2006-10-26 00:58:00,1.92034,1.92045,1.92015,1.92015,10000000.0
2006-10-26 00:59:00,1.92039,1.92062,1.92039,1.92062,7000000.0
2006-10-26 01:00:00,1.9206,1.9206,1.92032,1.92036,19000000.0
2006-10-26 01:01:00,1.92027,1.92048,1.92011,1.92027,12000000.0
2006-10-26 01:02:00,1.92035,1.92053,1.92023,1.92028,8000000.0
2006-10-26 01:03:00,1.92038,1.92058,1.92001,1.92001,7000000.0
2006-10-26 01:04:00,1.91963,1.92001,1.91963,1.91986,8000000.0
2006-10-26 01:06:00,1.92006,1.92025,1.92003,1.92007,8000000.0
2006-10-26 01:07:00,1.91989,1.92004,1.91988,1.91998,11000000.0
2006-10-26 01:08:00,1.9201,1.9203,1.91998,1.92002,10000000.0
2006-10-26 01:09:00,1.91993,1.91993,1.91958,1.91975,8000000.0
2006-10-26 01:10:00,1.91996,1.91996,1.91961,1.91987,10000000.0
2006-10-26 01:11:00,1.91991,1.9202,1.91989,1.91996,11000000.0
2006-10-26 01:12:00,1.92026,1.92026,1.91995,1.91995,8000000.0
2006-10-26 01:14:00,1.91998,1.92005,1.91992,1.92003,10000000.0
2006-10-26 01:15:00,1.92019,1.92019,1.91997,1.91999,10000000.0
2006-10-26 01:16:00,1.91986,1.91986,1.91959,1.91963,8000000.0
2006-10-26 01:17:00,1.91968,1.91986,1.91941,1.91941,11000000.0
2006-10-26 01:18:00,1.91973,1.92009,1.91962,1.92009,10000000.0
2006-10-26 01:19:00,1.92028,1.92054,1.92028,1.92046,11000000.0
2006-10-26 01:20:00,1.92017,1.92021,1.91996,1.92011,13000000.0
2006-10-26 01:22:00,1.92053,1.92109,1.92053,1.92109,7000000.0
2006-10-26 01:25:00,1.92064,1.92077,1.92034,1.92034,8000000.0
2006-10-26 01:26:00,1.92023,1.92077,1.92023,1.92071,14000000.0
2006-10-26 01:27:00,1.92056,1.92078,1.92056,1.92078,15000000.0
2006-10-26 01:28:00,1.92056,1.92071,1.92016,1.92071,9000000.0
2006-10-26 01:29:00,1.92057,1.92077,1.92055,1.92055,10000000.0
2006-10-26 01:30:00,1.92036,1.92036,1.91991,1.91991,10000000.0
2006-10-26 01:31:00,1.92028,1.92046,1.92022,1.92046,7000000.0
2006-10-26 01:32:00,1.92024,1.92027,1.92015,1.92026,18000000.0
2006-10-26 01:33:00,1.9204,1.92052,1.9204,1.92052,6000000.0
2006-10-26 01:34:00,1.92044,1.92044,1.92023,1.9204,16000000.0
2006-10-26 01:35:00,1.92042,1.92044,1.9203,1.9203,8000000.0
2006-10-26 01:36:00,1.92022,1.92042,1.9202,1.9202,9000000.0
2006-10-26 01:37:00,1.92038,1.92038,1.92013,1.92025,5000000.0
2006-10-26 01:38:00,1.9202,1.92042,1.9202,1.92042,12000000.0
2006-10-26 01:39:00,1.92041,1.92043,1.92021,1.92043,12000000.0
2006-10-26 01:40:00,1.92039,1.92043,1.92025,1.92043,7000000.0
2006-10-26 01:41:00,1.92071,1.92071,1.92053,1.92053,11000000.0
2006-10-26 01:42:00,1.9204,1.9204,1.92025,1.92025,7000000.0
2006-10-26 01:43:00,1.92016,1.92016,1.9198,1.91991,8000000.0
2006-10-26 01:44:00,1.91974,1.91974,1.91946,1.91946,7000000.0
2006-10-26 01:45:00,1.91978,1.92005,1.91978,1.92005,7000000.0
2006-10-26 01:46:00,1.91987,1.92036,1.91987,1.92036,7000000.0
2006-10-26 01:47:00,1.92081,1.92094,1.92076,1.92093,14000000.0
2006-10-26 01:48:00,1.92086,1.92086,1.92037,1.92048,7000000.0
2006-10-26 01:49:00,1.92009,1.92019,1.92004,1.92019,8000000.0
2006-10-26 01:50:00,1.92017,1.92019,1.91996,1.91996,10000000.0
2006-10-26 01:51:00,1.92013,1.92056,1.92013,1.92056,16000000.0
2006-10-26 01:53:00,1.92073,1.9211,1.92073,1.92098,7000000.0
2006-10-26 01:54:00,1.92096,1.92118,1.92096,1.92118,9000000.0
2006-10-26 01:55:00,1.92143,1.92146,1.92122,1.92125,11000000.0
2006-10-26 01:56:00,1.9213,1.9213,1.92107,1.9213,17000000.0
2006-10-26 01:57:00,1.92131,1.92131,1.9211,1.9211,13000000.0
2006-10-26 01:58:00,1.92093,1.92093,1.92068,1.92077,10000000.0
2006-10-26 01:59:00,1.92076,1.92077,1.92055,1.92077,7000000.0
2006-10-26 02:00:00,1.92088,1.92094,1.92084,1.92093,10000000.0
2006-10-26 02:01:00,1.92063,1.9207,1.92046,1.92046,8000000.0
2006-10-26 02:02:00,1.92053,1.92086,1.92045,1.92086,7000000.0
2006-10-26 02:03:00,1.9208,1.92084,1.91894,1.92072,10000000.0
2006-10-26 02:05:00,1.92054,1.92066,1.92045,1.92054,10000000.0
2006-10-26 02:06:00,1.92035,1.92035,1.91991,1.91991,10000000.0
2006-10-26 02:07:00,1.92006,1.92009,1.9199,1.9199,8000000.0
2006-10-26 02:08:00,1.91987,1.91987,1.91938,1.91939,8000000.0
2006-10-26 02:09:00,1.91931,1.91968,1.91931,1.91968,7000000.0
2006-10-26 02:11:00,1.91985,1.91997,1.91985,1.91994,8000000.0
2006-10-26 02:12:00,1.91996,1.92042,1.91996,1.92042,8000000.0
2006-10-26 02:14:00,1.92033,1.92038,1.9202,1.9202,9000000.0
2006-10-26 02:15:00,1.92009,1.92018,1.92005,1.92018,8000000.0
2006-10-26 02:17:00,1.91992,1.91995,1.91986,1.91995,6000000.0
2006-10-26 02:19:00,1.91985,1.91985,1.91951,1.91984,11000000.0
2006-10-26 02:20:00,1.91981,1.91981,1.91957,1.91957,6000000.0
2006-10-26 02:21:00,1.91987,1.91993,1.91981,1.91983,7000000.0
2006-10-26 02:22:00,1.91995,1.91999,1.91987,1.9199,8000000.0
2006-10-26 02:23:00,1.92001,1.92055,1.92001,1.92055,10000000.0
2006-10-26 02:24:00,1.92094,1.92107,1.9208,1.9208,11000000.0
2006-10-26 02:25:00,1.92073,1.92073,1.92039,1.92053,11000000.0
2006-10-26 02:26:00,1.92044,1.92057,1.92039,1.92039,8000000.0
2006-10-26 02:27:00,1.92028,1.92028,1.92005,1.92005,9000000.0
2006-10-26 02:28:00,1.92028,1.9205,1.92028,1.9203,10000000.0
2006-10-26 02:29:00,1.92023,1.92046,1.92012,1.92046,7000000.0
2006-10-26 02:30:00,1.92076,1.92076,1.92059,1.92059,5000000.0
2006-10-26 02:31:00,1.92027,1.92047,1.92027,1.92042,8000000.0
2006-10-26 02:32:00,1.92017,1.92053,1.92017,1.92048,8000000.0
2006-10-26 02:33:00,1.92009,1.92039,1.92005,1.92039,8000000.0
2006-10-26 02:34:00,1.92038,1.92048,1.92035,1.92046,7000000.0
2006-10-26 02:35:00,1.92037,1.92059,1.92037,1.92059,11000000.0
2006-10-26 02:36:00,1.92022,1.92041,1.92007,1.92007,7000000.0
2006-10-26 02:37:00,1.92008,1.92018,1.92006,1.92017,7000000.0
2006-10-26 02:38:00,1.91996,1.92016,1.91995,1.91995,7000000.0
2006-10-26 02:39:00,1.91991,1.92025,1.91991,1.92025,8000000.0
2006-10-26 02:40:00,1.9203,1.9203,1.91971,1.91971,7000000.0
2006-10-26 02:41:00,1.91977,1.91977,1.91956,1.91957,8000000.0
2006-10-26 02:42:00,1.9194,1.9194,1.91906,1.91921,6000000.0
2006-10-26 02:43:00,1.91923,1.91928,1.91884,1.91884,9000000.0
2006-10-26 02:44:00,1.91858,1.91862,1.91847,1.91851,7000000.0
2006-10-26 02:45:00,1.91854,1.91854,1.91825,1.91841,8000000.0
2006-10-26 02:46:00,1.91836,1.91866,1.91836,1.91852,8000000.0
2006-10-26 02:48:00,1.91827,1.91827,1.91804,1.91827,8000000.0
2006-10-26 02:49:00,1.91824,1.91831,1.91811,1.91831,11000000.0
2006-10-26 02:50:00,1.91837,1.9186,1.91833,1.9186,7000000.0
2006-10-26 02:51:00,1.91871,1.91932,1.91865,1.91932,8000000.0
2006-10-26 02:52:00,1.91937,1.91939,1.91888,1.91939,6000000.0
2006-10-26 02:53:00,1.91948,1.9195,1.91944,1.91945,8000000.0
2006-10-26 02:54:00,1.91978,1.92016,1.91978,1.91983,8000000.0
2006-10-26 02:55:00,1.91995,1.92027,1.91993,1.92019,8000000.0
2006-10-26 02:56:00,1.92029,1.92029,1.91986,1.91986,7000000.0
2006-10-26 02:57:00,1.91963,1.91994,1.91958,1.91981,8000000.0
2006-10-26 02:59:00,1.91974,1.91974,1.91946,1.91951,9000000.0
2006-10-26 03:00:00,1.91954,1.91996,1.91954,1.91996,6000000.0
2006-10-26 03:01:00,1.91969,1.91969,1.91943,1.91943,8000000.0
2006-10-26 03:02:00,1.91944,1.91944,1.91892,1.91912,11000000.0
2006-10-26 03:03:00,1.91919,1.91919,1.91914,1.91916,7000000.0
2006-10-26 03:05:00,1.91918,1.91969,1.91918,1.91969,8000000.0
2006-10-26 03:06:00,1.91948,1.91971,1.91946,1.91952,8000000.0
2006-10-26 03:07:00,1.91976,1.91981,1.91956,1.91974,8000000.0
2006-10-26 03:08:00,1.92003,1.92003,1.91975,1.91975,5000000.0
2006-10-26 03:09:00,1.91977,1.91979,1.91971,1.91979,8000000.0
2006-10-26 03:14:00,1.92004,1.9201,1.91995,1.9201,11000000.0
2006-10-26 03:15:00,1.92006,1.92006,1.91986,1.91986,7000000.0
2006-10-26 03:17:00,1.91976,1.91982,1.91916,1.91966,11000000.0
2006-10-26 03:18:00,1.91953,1.91992,1.91953,1.91992,10000000.0
2006-10-26 03:19:00,1.91993,1.91993,1.91972,1.91979,6000000.0
2006-10-26 03:20:00,1.91991,1.92002,1.91978,1.91978,7000000.0
2006-10-26 03:21:00,1.91985,1.92001,1.91962,1.91986,7000000.0
2006-10-26 03:22:00,1.91991,1.92011,1.91985,1.92006,7000000.0
2006-10-26 03:23:00,1.92011,1.92021,1.91997,1.92014,7000000.0
2006-10-26 03:24:00,1.92011,1.92014,1.91825,1.92013,8000000.0
2006-10-26 03:25:00,1.92017,1.92018,1.91992,1.92016,8000000.0
2006-10-26 03:26:00,1.91977,1.91999,1.91977,1.91995,11000000.0
2006-10-26 03:27:00,1.92008,1.92009,1.91994,1.91999,8000000.0
2006-10-26 03:28:00,1.92003,1.92009,1.91991,1.92008,10000000.0
2006-10-26 03:29:00,1.9201,1.92028,1.91993,1.91993,11000000.0
2006-10-26 03:30:00,1.91973,1.91997,1.91972,1.91997,7000000.0
2006-10-26 03:32:00,1.91993,1.92014,1.91985,1.92014,6000000.0
2006-10-26 03:33:00,1.9201,1.92014,1.92001,1.92003,7000000.0
2006-10-26 03:34:00,1.92,1.92017,1.92,1.92,8000000.0
2006-10-26 03:35:00,1.91992,1.92029,1.91992,1.92025,10000000.0
2006-10-26 03:36:00,1.92036,1.92037,1.92031,1.92037,5000000.0
2006-10-26 03:37:00,1.92036,1.92039,1.92011,1.92011,9000000.0
2006-10-26 03:38:00,1.92018,1.92036,1.92018,1.92036,7000000.0
2006-10-26 03:42:00,1.92027,1.92041,1.9202,1.92022,10000000.0
2006-10-26 03:43:00,1.92016,1.92021,1.92006,1.9201,8000000.0
2006-10-26 03:44:00,1.92004,1.92033,1.92004,1.92032,6000000.0
2006-10-26 03:45:00,1.92038,1.92038,1.92021,1.92028,8000000.0
2006-10-26 03:46:00,1.92027,1.92034,1.92024,1.92034,7000000.0
2006-10-26 03:47:00,1.9203,1.9203,1.91994,1.91994,7000000.0
2006-10-26 03:48:00,1.92026,1.92046,1.92026,1.9204,8000000.0
2006-10-26 03:49:00,1.92022,1.92073,1.92022,1.92062,8000000.0
2006-10-26 03:50:00,1.92066,1.92069,1.92058,1.92069,8000000.0
2006-10-26 03:51:00,1.92078,1.92088,1.92073,1.92087,9000000.0
2006-10-26 03:52:00,1.92048,1.92084,1.92048,1.92084,8000000.0
2006-10-26 03:53:00,1.92082,1.92091,1.92071,1.92082,10000000.0
2006-10-26 03:54:00,1.92065,1.92087,1.92054,1.92054,7000000.0
2006-10-26 03:55:00,1.92079,1.92096,1.92054,1.92094,7000000.0
2006-10-26 03:56:00,1.92092,1.92092,1.92069,1.9208,7000000.0
2006-10-26 03:57:00,1.92073,1.92092,1.92073,1.92082,8000000.0
2006-10-26 03:58:00,1.92061,1.92061,1.91865,1.92036,7000000.0
2006-10-26 03:59:00,1.92036,1.92036,1.92014,1.92014,7000000.0
2006-10-26 04:00:00,1.92044,1.92055,1.92019,1.92031,6000000.0
2006-10-26 04:01:00,1.92037,1.9204,1.92023,1.92036,7000000.0
2006-10-26 04:02:00,1.92003,1.92014,1.92,1.92005,8000000.0
2006-10-26 04:03:00,1.91998,1.92032,1.91998,1.92018,8000000.0
2006-10-26 04:04:00,1.92026,1.92026,1.91979,1.91979,8000000.0
2006-10-26 04:05:00,1.9199,1.92025,1.91983,1.92025,8000000.0
2006-10-26 04:06:00,1.92012,1.92035,1.92009,1.92033,9000000.0
2006-10-26 04:07:00,1.92037,1.92057,1.92035,1.92054,11000000.0
2006-10-26 04:08:00,1.92075,1.92095,1.92073,1.92095,5000000.0
2006-10-26 04:09:00,1.92089,1.92146,1.92074,1.92146,7000000.0
2006-10-26 04:10:00,1.9214,1.9216,1.9214,1.92158,8000000.0
2006-10-26 04:11:00,1.92138,1.92175,1.92138,1.92175,7000000.0
2006-10-26 04:12:00,1.92179,1.92189,1.9217,1.9217,7000000.0
2006-10-26 04:13:00,1.92143,1.92143,1.92109,1.92109,8000000.0
2006-10-26 04:14:00,1.92128,1.92162,1.92128,1.9215,7000000.0
2006-10-26 04:15:00,1.92186,1.92194,1.92156,1.92156,7000000.0
2006-10-26 04:16:00,1.92142,1.92161,1.92142,1.92161,4000000.0
2006-10-26 04:17:00,1.92156,1.92179,1.92146,1.92179,7000000.0
2006-10-26 04:18:00,1.92149,1.92184,1.92149,1.92183,8000000.0
2006-10-26 04:19:00,1.92195,1.92214,1.92193,1.92214,8000000.0
2006-10-26 04:20:00,1.92206,1.92206,1.92171,1.92204,10000000.0
2006-10-26 04:21:00,1.92211,1.92215,1.92193,1.92195,8000000.0
2006-10-26 04:22:00,1.9222,1.92226,1.92211,1.92211,9000000.0
2006-10-26 04:23:00,1.92216,1.9222,1.92206,1.92218,7000000.0
2006-10-26 04:24:00,1.92211,1.9222,1.92188,1.92188,9000000.0
2006-10-26 04:25:00,1.92209,1.92209,1.92147,1.92147,7000000.0
2006-10-26 04:26:00,1.92149,1.922,1.92149,1.92198,7000000.0
2006-10-26 04:27:00,1.92216,1.92216,1.92192,1.92192,8000000.0
2006-10-26 04:28:00,1.92233,1.92245,1.92224,1.92224,7000000.0
2006-10-26 04:29:00,1.92215,1.92239,1.92214,1.92239,8000000.0
2006-10-26 04:30:00,1.92241,1.92242,1.92221,1.9224,9000000.0
2006-10-26 04:31:00,1.92227,1.92227,1.92181,1.92181,10000000.0
2006-10-26 04:32:00,1.922,1.92205,1.92163,1.92201,9000000.0
2006-10-26 04:33:00,1.92177,1.92202,1.92177,1.92189,8000000.0
2006-10-26 04:34:00,1.92205,1.92212,1.92199,1.92205,7000000.0
2006-10-26 04:35:00,1.9222,1.92231,1.9222,1.92226,7000000.0
2006-10-26 04:36:00,1.92254,1.92273,1.92254,1.92266,6000000.0
2006-10-26 04:37:00,1.92266,1.92271,1.92245,1.92245,11000000.0
2006-10-26 04:38:00,1.9226,1.9226,1.92241,1.92244,9000000.0
2006-10-26 04:39:00,1.92244,1.92261,1.92238,1.92238,9000000.0
2006-10-26 04:40:00,1.92228,1.92228,1.92186,1.92186,9000000.0
2006-10-26 04:41:00,1.92187,1.92207,1.92172,1.92207,8000000.0
2006-10-26 04:42:00,1.92187,1.92187,1.92168,1.92168,7000000.0
2006-10-26 04:43:00,1.92187,1.922,1.92155,1.92177,11000000.0
2006-10-26 04:44:00,1.92187,1.92187,1.92161,1.92183,9000000.0
2006-10-26 04:45:00,1.92209,1.92209,1.9218,1.92198,8000000.0
2006-10-26 04:46:00,1.92199,1.92199,1.92173,1.92177,6000000.0
2006-10-26 04:48:00,1.92177,1.92186,1.92172,1.92186,7000000.0
2006-10-26 04:49:00,1.92186,1.92197,1.92169,1.9219,11000000.0
2006-10-26 04:50:00,1.92161,1.92161,1.92124,1.92154,7000000.0
2006-10-26 04:51:00,1.92143,1.92148,1.92134,1.92136,7000000.0
2006-10-26 04:53:00,1.92116,1.92137,1.92098,1.92098,9000000.0
2006-10-26 04:54:00,1.92128,1.92128,1.92109,1.92109,7000000.0
2006-10-26 04:56:00,1.92097,1.92113,1.92097,1.92098,7000000.0
2006-10-26 04:57:00,1.92089,1.92127,1.92089,1.92127,8000000.0
2006-10-26 04:58:00,1.92133,1.92152,1.92124,1.92138,8000000.0
2006-10-26 04:59:00,1.92146,1.9216,1.92146,1.9216,8000000.0
2006-10-26 05:00:00,1.92157,1.9216,1.9214,1.9214,7000000.0
2006-10-26 05:01:00,1.92129,1.92137,1.92124,1.92128,7000000.0
2006-10-26 05:02:00,1.92129,1.9213,1.92109,1.9213,7000000.0
2006-10-26 05:03:00,1.92136,1.92147,1.92123,1.92131,7000000.0
2006-10-26 05:04:00,1.92087,1.92137,1.92087,1.92137,7000000.0
2006-10-26 05:05:00,1.92135,1.92145,1.9212,1.9212,8000000.0
2006-10-26 05:06:00,1.92094,1.92108,1.92094,1.92101,8000000.0
2006-10-26 05:07:00,1.92108,1.9211,1.92076,1.9211,8000000.0
2006-10-26 05:08:00,1.92123,1.92193,1.92123,1.9219,10000000.0
2006-10-26 05:09:00,1.92242,1.92242,1.92191,1.92191,7000000.0
2006-10-26 05:10:00,1.92161,1.92193,1.92149,1.92189,7000000.0
2006-10-26 05:11:00,1.92187,1.92187,1.92159,1.92165,8000000.0
2006-10-26 05:12:00,1.92148,1.92154,1.92129,1.92129,11000000.0
2006-10-26 05:13:00,1.92142,1.92149,1.92128,1.92141,8000000.0
2006-10-26 05:14:00,1.9216,1.9216,1.9214,1.9215,11000000.0
2006-10-26 05:17:00,1.92132,1.92153,1.92132,1.92139,8000000.0
2006-10-26 05:18:00,1.9212,1.92142,1.92117,1.92121,8000000.0
2006-10-26 05:19:00,1.92138,1.92146,1.92129,1.92146,7000000.0
2006-10-26 05:20:00,1.92148,1.92148,1.92125,1.92127,10000000.0
2006-10-26 05:21:00,1.92126,1.92149,1.92121,1.92121,8000000.0
2006-10-26 05:22:00,1.92111,1.92156,1.92111,1.92156,7000000.0
2006-10-26 05:23:00,1.92161,1.92175,1.92161,1.9217,10000000.0
2006-10-26 05:24:00,1.92176,1.92178,1.92149,1.92167,7000000.0
2006-10-26 05:26:00,1.9218,1.9218,1.92152,1.92165,7000000.0
2006-10-26 05:27:00,1.92147,1.92149,1.92113,1.92134,8000000.0
2006-10-26 05:28:00,1.9214,1.92159,1.9214,1.9215,9000000.0
2006-10-26 05:30:00,1.92163,1.92163,1.92131,1.92131,7000000.0
2006-10-26 05:31:00,1.92171,1.92171,1.92137,1.92149,8000000.0
2006-10-26 05:32:00,1.9217,1.92187,1.92151,1.92187,8000000.0
2006-10-26 05:33:00,1.92171,1.92195,1.92157,1.92178,9000000.0
2006-10-26 05:34:00,1.92221,1.92221,1.92191,1.92191,5000000.0
2006-10-26 05:35:00,1.92192,1.92216,1.92174,1.92174,7000000.0
2006-10-26 05:36:00,1.92186,1.92205,1.92173,1.92173,11000000.0
2006-10-26 05:37:00,1.92198,1.92198,1.92183,1.92198,7000000.0
2006-10-26 05:38:00,1.92166,1.92166,1.92126,1.92126,6000000.0
2006-10-26 05:39:00,1.9214,1.9216,1.9214,1.9216,7000000.0
2006-10-26 05:41:00,1.92172,1.92221,1.92172,1.9222,8000000.0
2006-10-26 05:42:00,1.92222,1.92222,1.922,1.922,7000000.0
2006-10-26 05:44:00,1.92158,1.92158,1.92127,1.92149,8000000.0
2006-10-26 05:45:00,1.92149,1.92162,1.9214,1.92162,11000000.0
2006-10-26 05:46:00,1.92182,1.92183,1.92173,1.92173,5000000.0
2006-10-26 05:47:00,1.92194,1.92194,1.92159,1.92159,8000000.0
2006-10-26 05:48:00,1.92153,1.92187,1.92153,1.92187,7000000.0
2006-10-26 05:49:00,1.92172,1.92177,1.9215,1.9215,8000000.0
2006-10-26 05:50:00,1.92137,1.92156,1.92137,1.92151,9000000.0
2006-10-26 05:51:00,1.92123,1.9217,1.92123,1.9217,8000000.0
2006-10-26 05:52:00,1.9216,1.92167,1.92156,1.92156,8000000.0
2006-10-26 05:53:00,1.92156,1.92167,1.92156,1.92162,7000000.0
2006-10-26 05:54:00,1.92167,1.92169,1.92161,1.92163,10000000.0
2006-10-26 05:55:00,1.92139,1.92158,1.92136,1.92154,8000000.0
2006-10-26 05:56:00,1.92168,1.92178,1.92168,1.92178,5000000.0
2006-10-26 05:57:00,1.92171,1.9219,1.92156,1.9219,8000000.0
2006-10-26 05:58:00,1.92165,1.92189,1.92164,1.92173,9000000.0
2006-10-26 05:59:00,1.9217,1.92181,1.92145,1.92169,10000000.0
2006-10-26 06:00:00,1.92174,1.92199,1.92174,1.92191,8000000.0
2006-10-26 06:01:00,1.9217,1.92194,1.9217,1.92183,7000000.0
2006-10-26 06:02:00,1.9219,1.92193,1.92157,1.92157,7000000.0
2006-10-26 06:03:00,1.92159,1.92159,1.92116,1.92116,8000000.0
2006-10-26 06:04:00,1.92121,1.92138,1.92121,1.92138,7000000.0
2006-10-26 06:05:00,1.92139,1.92139,1.92107,1.9212,7000000.0
2006-10-26 06:06:00,1.92119,1.92137,1.92119,1.92137,5000000.0
2006-10-26 06:07:00,1.92154,1.92156,1.92142,1.92153,7000000.0
2006-10-26 06:08:00,1.92139,1.92169,1.92126,1.92169,6000000.0
2006-10-26 06:09:00,1.92181,1.92202,1.92181,1.92202,8000000.0
2006-10-26 06:10:00,1.92214,1.92256,1.9221,1.92256,8000000.0
2006-10-26 06:11:00,1.92274,1.92305,1.92271,1.92305,8000000.0
2006-10-26 06:12:00,1.9231,1.9231,1.92285,1.92302,8000000.0
2006-10-26 06:13:00,1.92296,1.92309,1.92281,1.92309,8000000.0
2006-10-26 06:14:00,1.92321,1.92325,1.92311,1.92318,7000000.0
2006-10-26 06:15:00,1.92276,1.92276,1.92246,1.92246,8000000.0
2006-10-26 06:16:00,1.92251,1.92251,1.92244,1.92246,5000000.0
2006-10-26 06:17:00,1.92228,1.9224,1.92219,1.92219,7000000.0
2006-10-26 06:18:00,1.92205,1.9222,1.92199,1.92199,9000000.0
2006-10-26 06:19:00,1.92166,1.92185,1.92158,1.92158,7000000.0
2006-10-26 06:20:00,1.92191,1.92254,1.92191,1.92235,8000000.0
2006-10-26 06:21:00,1.9224,1.92245,1.92227,1.92237,8000000.0
2006-10-26 06:22:00,1.92235,1.92235,1.92204,1.92209,8000000.0
2006-10-26 06:23:00,1.92231,1.92231,1.92209,1.92225,8000000.0
2006-10-26 06:24:00,1.92217,1.92221,1.92194,1.92199,11000000.0
2006-10-26 06:25:00,1.92187,1.92187,1.92161,1.92161,11000000.0
2006-10-26 06:26:00,1.92156,1.92178,1.92152,1.9217,11000000.0
2006-10-26 06:27:00,1.92173,1.92186,1.92173,1.92184,7000000.0
2006-10-26 06:28:00,1.92175,1.92206,1.92175,1.92206,8000000.0
2006-10-26 06:29:00,1.92223,1.9224,1.92219,1.9224,8000000.0
2006-10-26 06:30:00,1.92234,1.92241,1.92234,1.92236,8000000.0
2006-10-26 06:31:00,1.92214,1.92214,1.92166,1.922,7000000.0
2006-10-26 06:32:00,1.9217,1.92184,1.92168,1.92183,6000000.0
2006-10-26 06:33:00,1.92194,1.92194,1.92162,1.92162,7000000.0
2006-10-26 06:34:00,1.92165,1.92202,1.9216,1.92191,7000000.0
2006-10-26 06:35:00,1.92213,1.92224,1.92204,1.92223,11000000.0
2006-10-26 06:36:00,1.9224,1.92249,1.9223,1.9223,5000000.0
2006-10-26 06:37:00,1.92244,1.92249,1.92231,1.92249,10000000.0
2006-10-26 06:38:00,1.92251,1.92254,1.92234,1.92254,8000000.0
2006-10-26 06:39:00,1.92261,1.92277,1.92259,1.92269,11000000.0
2006-10-26 06:40:00,1.92267,1.92268,1.92241,1.92241,7000000.0
2006-10-26 06:41:00,1.92301,1.92314,1.92301,1.92307,7000000.0
2006-10-26 06:42:00,1.92331,1.92341,1.92328,1.92328,5000000.0
2006-10-26 06:44:00,1.92332,1.9234,1.92324,1.9234,8000000.0
2006-10-26 06:45:00,1.92324,1.92348,1.92323,1.92348,8000000.0
2006-10-26 06:47:00,1.92341,1.92341,1.92302,1.92302,8000000.0
2006-10-26 06:48:00,1.92315,1.92326,1.92312,1.9232,7000000.0
2006-10-26 06:49:00,1.92301,1.92316,1.92287,1.92316,8000000.0
2006-10-26 06:50:00,1.92321,1.92325,1.92304,1.92309,5000000.0
2006-10-26 06:51:00,1.92277,1.92284,1.92269,1.92284,10000000.0
2006-10-26 06:52:00,1.92296,1.92304,1.92286,1.92287,8000000.0
2006-10-26 06:53:00,1.923,1.923,1.92264,1.92264,8000000.0
2006-10-26 06:55:00,1.92274,1.92276,1.9224,1.92266,7000000.0
2006-10-26 06:56:00,1.92275,1.92277,1.92256,1.92277,7000000.0
2006-10-26 06:57:00,1.92264,1.92264,1.92222,1.92226,7000000.0
2006-10-26 06:58:00,1.92257,1.92335,1.92257,1.92335,7000000.0
2006-10-26 06:59:00,1.92347,1.92347,1.92323,1.92336,7000000.0
2006-10-26 07:00:00,1.9233,1.92342,1.9233,1.92336,7000000.0
2006-10-26 07:01:00,1.92346,1.92363,1.92336,1.92363,7000000.0
2006-10-26 07:02:00,1.92338,1.92352,1.92338,1.92352,7000000.0
2006-10-26 07:03:00,1.92354,1.92367,1.92351,1.92367,7000000.0
2006-10-26 07:04:00,1.92367,1.92367,1.92329,1.9236,8000000.0
2006-10-26 07:05:00,1.92361,1.92367,1.92348,1.92367,11000000.0
2006-10-26 07:06:00,1.92361,1.92406,1.92361,1.92406,11000000.0
2006-10-26 07:07:00,1.92406,1.92406,1.92377,1.92381,11000000.0
2006-10-26 07:08:00,1.9238,1.9238,1.92335,1.92368,9000000.0
2006-10-26 07:09:00,1.92366,1.92366,1.92337,1.92344,8000000.0
2006-10-26 07:10:00,1.92337,1.92398,1.92337,1.92398,7000000.0
2006-10-26 07:11:00,1.92398,1.92398,1.92367,1.9238,10000000.0
2006-10-26 07:12:00,1.9239,1.92398,1.92371,1.92371,7000000.0
2006-10-26 07:13:00,1.92323,1.92354,1.92323,1.92354,8000000.0
2006-10-26 07:14:00,1.92318,1.92327,1.92314,1.92314,7000000.0
2006-10-26 07:15:00,1.92319,1.92319,1.9227,1.92281,10000000.0
2006-10-26 07:16:00,1.92275,1.92289,1.92268,1.92289,8000000.0
2006-10-26 07:17:00,1.92307,1.92326,1.92302,1.92323,11000000.0
2006-10-26 07:18:00,1.92307,1.92313,1.92301,1.9231,8000000.0
2006-10-26 07:19:00,1.92285,1.92312,1.92285,1.92298,8000000.0
2006-10-26 07:20:00,1.92306,1.92316,1.92284,1.92316,9000000.0
2006-10-26 07:21:00,1.92309,1.92319,1.92304,1.92315,10000000.0
2006-10-26 07:22:00,1.9232,1.92322,1.92296,1.92296,11000000.0
2006-10-26 07:23:00,1.92305,1.9233,1.92296,1.9233,7000000.0
2006-10-26 07:24:00,1.92335,1.92337,1.92321,1.92323,9000000.0
2006-10-26 07:25:00,1.92329,1.92329,1.92317,1.92321,8000000.0
2006-10-26 07:27:00,1.92324,1.92324,1.92309,1.92323,7000000.0
2006-10-26 07:28:00,1.92272,1.92272,1.92225,1.92234,7000000.0
2006-10-26 07:29:00,1.92183,1.92202,1.92183,1.92202,8000000.0
2006-10-26 07:30:00,1.92184,1.92212,1.9218,1.9218,8000000.0
2006-10-26 07:31:00,1.92164,1.92167,1.92144,1.92144,7000000.0
2006-10-26 07:32:00,1.92143,1.92148,1.92116,1.92126,9000000.0
2006-10-26 07:33:00,1.92118,1.92143,1.92118,1.92143,8000000.0
2006-10-26 07:34:00,1.9218,1.92203,1.92175,1.92175,11000000.0
2006-10-26 07:35:00,1.92195,1.92212,1.92195,1.9221,8000000.0
2006-10-26 07:36:00,1.92209,1.92228,1.92209,1.92228,7000000.0
2006-10-26 07:37:00,1.92243,1.92307,1.92243,1.92307,7000000.0
2006-10-26 07:38:00,1.92313,1.92313,1.92281,1.92281,11000000.0
2006-10-26 07:39:00,1.92286,1.92335,1.92286,1.92322,7000000.0
2006-10-26 07:40:00,1.92321,1.92322,1.92309,1.92309,8000000.0
2006-10-26 07:41:00,1.92317,1.92319,1.92293,1.92314,9000000.0
2006-10-26 07:42:00,1.92321,1.92321,1.92298,1.92298,11000000.0
2006-10-26 07:45:00,1.92301,1.92301,1.92276,1.92292,7000000.0
2006-10-26 07:46:00,1.92289,1.92291,1.92277,1.9229,7000000.0
2006-10-26 07:47:00,1.9229,1.9229,1.92265,1.92267,7000000.0
2006-10-26 07:48:00,1.92283,1.92313,1.92244,1.92244,8000000.0
2006-10-26 07:49:00,1.92234,1.92257,1.92227,1.92234,8000000.0
2006-10-26 07:50:00,1.92217,1.92258,1.92217,1.9225,7000000.0
2006-10-26 07:51:00,1.92264,1.92298,1.92262,1.92298,8000000.0
2006-10-26 07:52:00,1.92315,1.92323,1.92255,1.92255,10000000.0
2006-10-26 07:53:00,1.92259,1.92309,1.92259,1.92309,11000000.0
2006-10-26 07:54:00,1.92312,1.92312,1.92281,1.92285,9000000.0
2006-10-26 07:55:00,1.92286,1.92286,1.92255,1.92257,9000000.0
2006-10-26 07:56:00,1.9225,1.92266,1.92224,1.92224,9000000.0
2006-10-26 07:57:00,1.92219,1.92254,1.92219,1.92231,7000000.0
2006-10-26 07:58:00,1.92235,1.92257,1.92224,1.92257,7000000.0
2006-10-26 07:59:00,1.9224,1.92246,1.92199,1.92246,7000000.0
2006-10-26 08:00:00,1.92196,1.92207,1.92187,1.92187,8000000.0
2006-10-26 08:01:00,1.9219,1.92195,1.9215,1.92165,10000000.0
2006-10-26 08:02:00,1.92165,1.92184,1.92165,1.92184,7000000.0
2006-10-26 08:03:00,1.92176,1.92191,1.92168,1.92189,8000000.0
2006-10-26 08:04:00,1.92193,1.92225,1.92193,1.92196,8000000.0
2006-10-26 08:05:00,1.9219,1.92194,1.92183,1.92187,8000000.0
2006-10-26 08:06:00,1.92154,1.92162,1.92134,1.92134,6000000.0
2006-10-26 08:07:00,1.92223,1.92232,1.92185,1.92185,7000000.0
2006-10-26 08:08:00,1.92211,1.92211,1.92195,1.92208,7000000.0
2006-10-26 08:09:00,1.92212,1.92223,1.92209,1.92223,7000000.0
2006-10-26 08:10:00,1.92257,1.92265,1.92239,1.92263,7000000.0
2006-10-26 08:11:00,1.92256,1.92256,1.92226,1.92227,8000000.0
2006-10-26 08:12:00,1.9225,1.92256,1.92241,1.92244,9000000.0
2006-10-26 08:13:00,1.92263,1.92303,1.92255,1.92303,7000000.0
2006-10-26 08:14:00,1.92315,1.92336,1.92276,1.92276,9000000.0
2006-10-26 08:15:00,1.92277,1.92291,1.92261,1.92291,8000000.0
2006-10-26 08:16:00,1.92296,1.92313,1.92272,1.92313,11000000.0
2006-10-26 08:17:00,1.92295,1.92295,1.9226,1.9226,7000000.0
2006-10-26 08:18:00,1.92251,1.92258,1.92237,1.92251,9000000.0
2006-10-26 08:19:00,1.92206,1.92249,1.92206,1.92245,7000000.0
2006-10-26 08:20:00,1.92247,1.92286,1.92247,1.92286,8000000.0
2006-10-26 08:21:00,1.92279,1.92309,1.9226,1.92309,8000000.0
2006-10-26 08:22:00,1.92282,1.92313,1.92282,1.92297,8000000.0
2006-10-26 08:23:00,1.92271,1.92293,1.92271,1.9229,7000000.0
2006-10-26 08:24:00,1.92283,1.92298,1.92273,1.92298,7000000.0
2006-10-26 08:25:00,1.92337,1.92348,1.92337,1.92339,8000000.0
2006-10-26 08:26:00,1.92345,1.9236,1.92332,1.92332,7000000.0
2006-10-26 08:27:00,1.92344,1.92381,1.92344,1.92376,10000000.0
2006-10-26 08:28:00,1.92343,1.92359,1.92339,1.9234,7000000.0
2006-10-26 08:29:00,1.92327,1.92337,1.92305,1.92305,10000000.0
2006-10-26 08:30:00,1.92294,1.92322,1.92284,1.92284,7000000.0
2006-10-26 08:31:00,1.92311,1.9237,1.92302,1.92304,10000000.0
2006-10-26 08:32:00,1.9234,1.92381,1.9234,1.92381,8000000.0
2006-10-26 08:33:00,1.9236,1.9236,1.9233,1.9233,7000000.0
2006-10-26 08:34:00,1.92301,1.92368,1.92301,1.92368,9000000.0
2006-10-26 08:35:00,1.92369,1.92369,1.92316,1.92323,9000000.0
2006-10-26 08:36:00,1.92295,1.92309,1.9227,1.92288,8000000.0
2006-10-26 08:37:00,1.92286,1.92286,1.92264,1.92269,9000000.0
2006-10-26 08:38:00,1.92273,1.92294,1.92272,1.92275,10000000.0
2006-10-26 08:39:00,1.92267,1.92282,1.92264,1.92275,11000000.0
2006-10-26 08:40:00,1.92267,1.92267,1.92218,1.92223,8000000.0
2006-10-26 08:41:00,1.92217,1.92256,1.92217,1.92232,11000000.0
2006-10-26 08:42:00,1.92245,1.92257,1.92233,1.92257,10000000.0
2006-10-26 08:43:00,1.92259,1.92294,1.92242,1.92242,8000000.0
2006-10-26 08:44:00,1.92218,1.92238,1.92218,1.92238,10000000.0
2006-10-26 08:45:00,1.92254,1.92254,1.92225,1.92228,8000000.0
2006-10-26 08:46:00,1.92203,1.92211,1.92032,1.92202,8000000.0
2006-10-26 08:47:00,1.92229,1.92239,1.92228,1.92239,7000000.0
2006-10-26 08:48:00,1.92257,1.92303,1.92257,1.92303,8000000.0
2006-10-26 08:49:00,1.92304,1.92304,1.92275,1.92293,11000000.0
2006-10-26 08:50:00,1.92279,1.92279,1.92254,1.92259,7000000.0
2006-10-26 08:51:00,1.92274,1.9228,1.92268,1.92268,8000000.0
2006-10-26 08:52:00,1.92267,1.92275,1.92242,1.92275,9000000.0
2006-10-26 08:53:00,1.92324,1.9235,1.923,1.92346,8000000.0
2006-10-26 08:54:00,1.92348,1.92348,1.92329,1.92336,8000000.0
2006-10-26 08:55:00,1.92359,1.92362,1.92341,1.92341,8000000.0
2006-10-26 08:56:00,1.92343,1.92343,1.9228,1.9228,7000000.0
2006-10-26 08:57:00,1.92262,1.92262,1.92254,1.92262,8000000.0
2006-10-26 08:58:00,1.92246,1.92246,1.92228,1.92228,7000000.0
2006-10-26 08:59:00,1.92232,1.92263,1.92232,1.92259,7000000.0
2006-10-26 09:00:00,1.9229,1.92298,1.92283,1.92283,8000000.0
2006-10-26 09:01:00,1.92313,1.92354,1.92278,1.92278,9000000.0
2006-10-26 09:02:00,1.92273,1.92284,1.92265,1.92284,10000000.0
2006-10-26 09:03:00,1.92262,1.92291,1.92262,1.9228,7000000.0
2006-10-26 09:04:00,1.92307,1.92307,1.92249,1.92249,7000000.0
2006-10-26 09:05:00,1.92207,1.92234,1.92207,1.92225,7000000.0
2006-10-26 09:06:00,1.92225,1.92253,1.92218,1.92224,11000000.0
2006-10-26 09:07:00,1.92231,1.92255,1.92216,1.92255,8000000.0
2006-10-26 09:08:00,1.92257,1.92285,1.92257,1.92277,7000000.0
2006-10-26 09:09:00,1.92289,1.92289,1.92261,1.92269,11000000.0
2006-10-26 09:10:00,1.92271,1.92283,1.92258,1.92263,7000000.0
2006-10-26 09:11:00,1.92248,1.92264,1.92228,1.92264,9000000.0
2006-10-26 09:12:00,1.92232,1.92276,1.92232,1.92272,8000000.0
2006-10-26 09:13:00,1.92234,1.92234,1.92199,1.92199,9000000.0
2006-10-26 09:14:00,1.92182,1.92217,1.92176,1.92204,11000000.0
2006-10-26 09:15:00,1.9224,1.9224,1.92187,1.92187,7000000.0
2006-10-26 09:16:00,1.92211,1.92225,1.92202,1.92223,8000000.0
2006-10-26 09:17:00,1.92227,1.92238,1.92214,1.92225,11000000.0
2006-10-26 09:18:00,1.92243,1.92249,1.92238,1.92243,8000000.0
2006-10-26 09:19:00,1.92238,1.92287,1.92228,1.92287,7000000.0
2006-10-26 09:20:00,1.92297,1.92297,1.92243,1.92243,7000000.0
2006-10-26 09:21:00,1.92247,1.92271,1.92245,1.92247,8000000.0
2006-10-26 09:22:00,1.92241,1.92252,1.92237,1.92251,8000000.0
2006-10-26 09:23:00,1.92254,1.9229,1.92254,1.9229,7000000.0
2006-10-26 09:24:00,1.92284,1.92286,1.92272,1.92286,8000000.0
2006-10-26 09:25:00,1.92312,1.92395,1.92312,1.92395,7000000.0
2006-10-26 09:26:00,1.92374,1.92374,1.92356,1.92356,11000000.0
2006-10-26 09:27:00,1.92331,1.92348,1.92319,1.92348,11000000.0
2006-10-26 09:28:00,1.92337,1.92337,1.92291,1.92301,9000000.0
2006-10-26 09:29:00,1.92312,1.92312,1.92279,1.92292,8000000.0
2006-10-26 09:30:00,1.92276,1.92293,1.92271,1.92283,7000000.0
2006-10-26 09:32:00,1.92268,1.92299,1.92268,1.92284,7000000.0
2006-10-26 09:33:00,1.92293,1.92315,1.92293,1.92309,8000000.0
2006-10-26 09:34:00,1.92311,1.92311,1.92291,1.92292,7000000.0
2006-10-26 09:35:00,1.92291,1.92294,1.92282,1.92291,10000000.0
2006-10-26 09:36:00,1.92282,1.92298,1.92279,1.92298,8000000.0
2006-10-26 09:37:00,1.92298,1.92302,1.92285,1.92301,11000000.0
2006-10-26 09:38:00,1.92284,1.92311,1.92107,1.92304,11000000.0
2006-10-26 09:39:00,1.92297,1.92302,1.92275,1.92276,7000000.0
2006-10-26 09:40:00,1.92267,1.92271,1.92219,1.92219,9000000.0
2006-10-26 09:41:00,1.92241,1.92241,1.92208,1.92232,8000000.0
2006-10-26 09:42:00,1.92257,1.92265,1.92249,1.92258,10000000.0
2006-10-26 09:43:00,1.9226,1.9226,1.92221,1.92237,11000000.0
2006-10-26 09:45:00,1.92228,1.9226,1.92228,1.9226,7000000.0
2006-10-26 09:46:00,1.92266,1.92276,1.92237,1.92276,11000000.0
2006-10-26 09:47:00,1.92269,1.92273,1.92257,1.92266,9000000.0
2006-10-26 09:48:00,1.92227,1.92267,1.92227,1.92267,7000000.0
2006-10-26 09:49:00,1.92267,1.92281,1.92265,1.92272,11000000.0
2006-10-26 09:50:00,1.92253,1.92253,1.92229,1.92229,8000000.0
2006-10-26 09:51:00,1.92227,1.92245,1.92216,1.92245,8000000.0
2006-10-26 09:52:00,1.92246,1.92246,1.92229,1.92244,8000000.0
2006-10-26 09:53:00,1.92229,1.92247,1.92214,1.92234,10000000.0
2006-10-26 09:55:00,1.92217,1.92217,1.92199,1.92209,8000000.0
2006-10-26 09:56:00,1.92206,1.92223,1.92206,1.92211,10000000.0
2006-10-26 09:57:00,1.922,1.922,1.9216,1.92164,8000000.0
2006-10-26 09:58:00,1.92165,1.9217,1.92153,1.9217,8000000.0
2006-10-26 09:59:00,1.92175,1.92175,1.92162,1.92164,10000000.0
2006-10-26 10:00:00,1.92177,1.92238,1.92177,1.92238,10000000.0
2006-10-26 10:01:00,1.92247,1.92254,1.92223,1.92223,10000000.0
2006-10-26 10:02:00,1.92241,1.92262,1.92241,1.92251,10000000.0
2006-10-26 10:03:00,1.92166,1.922,1.92166,1.922,7000000.0
2006-10-26 10:04:00,1.92201,1.92201,1.92185,1.92185,7000000.0
2006-10-26 10:05:00,1.9218,1.92208,1.9218,1.92207,11000000.0
2006-10-26 10:06:00,1.92208,1.92225,1.922,1.92225,7000000.0
2006-10-26 10:07:00,1.92252,1.92275,1.92242,1.92275,7000000.0
2006-10-26 10:08:00,1.92311,1.92328,1.92298,1.92308,7000000.0
2006-10-26 10:09:00,1.92332,1.92369,1.92332,1.92369,7000000.0
2006-10-26 10:10:00,1.92369,1.92375,1.9236,1.9236,7000000.0
2006-10-26 10:11:00,1.92352,1.92352,1.9232,1.92322,7000000.0
2006-10-26 10:12:00,1.92303,1.92328,1.9229,1.92328,8000000.0
2006-10-26 10:13:00,1.92333,1.92334,1.92305,1.92305,8000000.0
2006-10-26 10:14:00,1.9233,1.9233,1.92304,1.92304,7000000.0
2006-10-26 10:15:00,1.92296,1.92319,1.92294,1.92319,10000000.0
2006-10-26 10:16:00,1.92315,1.92318,1.92294,1.92318,7000000.0
2006-10-26 10:17:00,1.92325,1.92328,1.92305,1.92318,11000000.0
2006-10-26 10:18:00,1.92315,1.9233,1.92303,1.92315,8000000.0
2006-10-26 10:19:00,1.92377,1.92385,1.92365,1.9237,9000000.0
2006-10-26 10:20:00,1.92379,1.92392,1.92355,1.92392,7000000.0
2006-10-26 10:21:00,1.92437,1.92469,1.92437,1.92469,8000000.0
2006-10-26 10:22:00,1.9247,1.92489,1.92459,1.92468,7000000.0
2006-10-26 10:23:00,1.92439,1.92474,1.92439,1.92474,7000000.0
2006-10-26 10:24:00,1.92446,1.92469,1.92436,1.92469,7000000.0
2006-10-26 10:25:00,1.92483,1.92483,1.9243,1.9243,9000000.0
2006-10-26 10:26:00,1.92461,1.92545,1.92461,1.92545,11000000.0
2006-10-26 10:27:00,1.92532,1.92552,1.92516,1.92538,8000000.0
2006-10-26 10:28:00,1.92517,1.92528,1.9251,1.92518,9000000.0
2006-10-26 10:29:00,1.92509,1.92604,1.92509,1.92604,8000000.0
2006-10-26 10:30:00,1.92558,1.92558,1.92536,1.92546,8000000.0
2006-10-26 10:31:00,1.92529,1.92529,1.92483,1.92507,7000000.0
2006-10-26 10:32:00,1.92492,1.92492,1.92464,1.92469,9000000.0
2006-10-26 10:33:00,1.92468,1.92509,1.92468,1.92509,7000000.0
2006-10-26 10:34:00,1.92575,1.92577,1.92564,1.92577,7000000.0
2006-10-26 10:35:00,1.92581,1.9259,1.92573,1.92588,7000000.0
2006-10-26 10:36:00,1.92548,1.92574,1.92536,1.92574,8000000.0
2006-10-26 10:37:00,1.92572,1.92572,1.92545,1.92545,8000000.0
2006-10-26 10:38:00,1.92543,1.92566,1.92541,1.92545,10000000.0
2006-10-26 10:39:00,1.92553,1.92579,1.92548,1.92548,8000000.0
2006-10-26 10:40:00,1.92561,1.92565,1.92541,1.92545,7000000.0
2006-10-26 10:41:00,1.92543,1.92568,1.92543,1.92544,9000000.0
2006-10-26 10:42:00,1.92549,1.92549,1.92528,1.92536,7000000.0
2006-10-26 10:43:00,1.92512,1.92512,1.92466,1.92477,10000000.0
2006-10-26 10:44:00,1.92464,1.9252,1.92463,1.9252,7000000.0
2006-10-26 10:45:00,1.92532,1.92559,1.92532,1.92559,8000000.0
2006-10-26 10:46:00,1.92567,1.92614,1.92567,1.92614,8000000.0
2006-10-26 10:47:00,1.92633,1.92644,1.92596,1.92635,7000000.0
2006-10-26 10:48:00,1.92642,1.92647,1.92625,1.92634,8000000.0
2006-10-26 10:49:00,1.92638,1.92688,1.92621,1.92688,9000000.0
2006-10-26 10:50:00,1.92671,1.92677,1.92649,1.92677,8000000.0
2006-10-26 10:51:00,1.92687,1.92696,1.92664,1.92696,9000000.0
2006-10-26 10:52:00,1.92702,1.92732,1.92695,1.92732,8000000.0
2006-10-26 10:53:00,1.9274,1.92761,1.9274,1.92761,9000000.0
2006-10-26 10:54:00,1.92738,1.92738,1.92701,1.92701,10000000.0
2006-10-26 10:55:00,1.92716,1.92716,1.92694,1.92708,7000000.0
2006-10-26 10:56:00,1.92665,1.92669,1.92459,1.92669,7000000.0
2006-10-26 10:57:00,1.92685,1.92685,1.92655,1.92655,8000000.0
2006-10-26 10:58:00,1.92673,1.92699,1.92659,1.92659,7000000.0
2006-10-26 10:59:00,1.92653,1.92684,1.92653,1.92684,11000000.0
2006-10-26 11:00:00,1.92686,1.92792,1.9259,1.9259,7000000.0
2006-10-26 11:01:00,1.92694,1.92716,1.92689,1.92702,8000000.0
2006-10-26 11:02:00,1.92697,1.92697,1.92684,1.9269,7000000.0
2006-10-26 11:03:00,1.92686,1.92686,1.92638,1.92638,11000000.0
2006-10-26 11:04:00,1.92642,1.92642,1.92596,1.92596,11000000.0
2006-10-26 11:05:00,1.92631,1.9265,1.92631,1.9265,7000000.0
2006-10-26 11:06:00,1.92669,1.92706,1.92669,1.92685,8000000.0
2006-10-26 11:07:00,1.92666,1.92666,1.92639,1.92647,7000000.0
2006-10-26 11:08:00,1.92661,1.92689,1.92661,1.92689,9000000.0
2006-10-26 11:09:00,1.92737,1.92761,1.92737,1.92761,8000000.0
2006-10-26 11:10:00,1.92769,1.92769,1.92727,1.92757,8000000.0
2006-10-26 11:11:00,1.92757,1.9276,1.92741,1.92741,10000000.0
2006-10-26 11:12:00,1.92702,1.92702,1.92661,1.92661,7000000.0
2006-10-26 11:13:00,1.92697,1.92714,1.92676,1.92677,11000000.0
2006-10-26 11:14:00,1.92663,1.92663,1.92623,1.92623,11000000.0
2006-10-26 11:15:00,1.92662,1.92662,1.92638,1.92649,7000000.0
2006-10-26 11:16:00,1.92665,1.92686,1.92659,1.92686,7000000.0
2006-10-26 11:17:00,1.92669,1.92697,1.92669,1.92674,7000000.0
2006-10-26 11:18:00,1.92681,1.92695,1.92664,1.92664,10000000.0
2006-10-26 11:19:00,1.9266,1.92689,1.92659,1.92689,11000000.0
2006-10-26 11:20:00,1.92661,1.92689,1.92659,1.92659,8000000.0
2006-10-26 11:21:00,1.9263,1.92661,1.9263,1.92651,7000000.0
2006-10-26 11:22:00,1.92665,1.92671,1.9264,1.92671,8000000.0
2006-10-26 11:23:00,1.92651,1.92661,1.92634,1.92655,8000000.0
2006-10-26 11:24:00,1.92626,1.92638,1.92626,1.92635,7000000.0
2006-10-26 11:25:00,1.92633,1.92633,1.92563,1.92563,8000000.0
2006-10-26 11:26:00,1.92552,1.92583,1.92552,1.92579,11000000.0
2006-10-26 11:27:00,1.92588,1.92604,1.92563,1.92604,8000000.0
2006-10-26 11:28:00,1.92618,1.9262,1.92602,1.92605,7000000.0
2006-10-26 11:29:00,1.92604,1.92645,1.92585,1.92645,8000000.0
2006-10-26 11:30:00,1.92656,1.92684,1.92653,1.92684,7000000.0
2006-10-26 11:31:00,1.92677,1.92695,1.92671,1.92691,11000000.0
2006-10-26 11:32:00,1.92702,1.92704,1.92692,1.92695,11000000.0
2006-10-26 11:33:00,1.92686,1.92708,1.92663,1.92708,7000000.0
2006-10-26 11:34:00,1.9273,1.9273,1.9269,1.9269,7000000.0
2006-10-26 11:35:00,1.92669,1.92669,1.92618,1.92646,10000000.0
2006-10-26 11:36:00,1.92687,1.92696,1.92684,1.9269,8000000.0
2006-10-26 11:37:00,1.92639,1.92673,1.9263,1.9264,8000000.0
2006-10-26 11:39:00,1.92624,1.92676,1.92624,1.92666,9000000.0
2006-10-26 11:40:00,1.92658,1.92658,1.92618,1.92632,11000000.0
2006-10-26 11:41:00,1.9264,1.92705,1.9264,1.92705,11000000.0
2006-10-26 11:42:00,1.92682,1.92718,1.92682,1.92718,11000000.0
2006-10-26 11:43:00,1.92708,1.92719,1.92694,1.92695,7000000.0
2006-10-26 11:44:00,1.92681,1.92681,1.92649,1.92649,7000000.0
2006-10-26 11:45:00,1.92662,1.92684,1.92662,1.92679,11000000.0
2006-10-26 11:46:00,1.92674,1.92684,1.92668,1.92668,7000000.0
2006-10-26 11:47:00,1.92657,1.9267,1.92644,1.92644,9000000.0
2006-10-26 11:48:00,1.92637,1.92666,1.92637,1.92666,10000000.0
2006-10-26 11:49:00,1.92654,1.92669,1.92654,1.92669,7000000.0
2006-10-26 11:51:00,1.92669,1.92673,1.92638,1.9267,8000000.0
2006-10-26 11:52:00,1.92652,1.92676,1.92652,1.92672,10000000.0
2006-10-26 11:53:00,1.92683,1.92699,1.92683,1.92687,10000000.0
2006-10-26 11:54:00,1.92686,1.92736,1.92686,1.92736,9000000.0
2006-10-26 11:55:00,1.92741,1.92749,1.92741,1.92748,8000000.0
2006-10-26 11:56:00,1.9273,1.9274,1.92723,1.92726,11000000.0
2006-10-26 11:57:00,1.92716,1.92716,1.92696,1.92696,8000000.0
2006-10-26 11:58:00,1.92706,1.92716,1.92698,1.92702,9000000.0
2006-10-26 11:59:00,1.92728,1.92729,1.92707,1.92707,7000000.0
2006-10-26 12:00:00,1.92705,1.92729,1.92699,1.92729,7000000.0
2006-10-26 12:01:00,1.92739,1.92744,1.92726,1.92729,10000000.0
2006-10-26 12:02:00,1.92726,1.92726,1.92709,1.92711,10000000.0
2006-10-26 12:03:00,1.92699,1.92715,1.92689,1.92689,7000000.0
2006-10-26 12:04:00,1.92682,1.92704,1.92657,1.92704,9000000.0
2006-10-26 12:05:00,1.92706,1.92706,1.92664,1.92664,11000000.0
2006-10-26 12:06:00,1.92649,1.92673,1.92639,1.92653,7000000.0
2006-10-26 12:07:00,1.92672,1.92702,1.92672,1.92686,7000000.0
2006-10-26 12:08:00,1.92672,1.92701,1.92662,1.92695,9000000.0
2006-10-26 12:09:00,1.92702,1.92702,1.92661,1.92679,8000000.0
2006-10-26 12:10:00,1.92679,1.92698,1.9267,1.9267,8000000.0
2006-10-26 12:11:00,1.92682,1.92686,1.92657,1.92657,7000000.0
2006-10-26 12:12:00,1.92637,1.92641,1.92617,1.92635,7000000.0
2006-10-26 12:13:00,1.92671,1.92671,1.92625,1.92636,10000000.0
2006-10-26 12:14:00,1.9264,1.9264,1.92621,1.9264,8000000.0
2006-10-26 12:15:00,1.92628,1.92628,1.92606,1.92627,8000000.0
2006-10-26 12:16:00,1.92647,1.92664,1.92611,1.92611,8000000.0
2006-10-26 12:17:00,1.92636,1.92648,1.92633,1.92636,8000000.0
2006-10-26 12:19:00,1.92616,1.92632,1.92616,1.92632,9000000.0
2006-10-26 12:22:00,1.92638,1.92653,1.92627,1.92653,8000000.0
2006-10-26 12:23:00,1.92645,1.92652,1.92615,1.92615,7000000.0
2006-10-26 12:25:00,1.92644,1.92646,1.92629,1.92643,9000000.0
2006-10-26 12:26:00,1.92642,1.9265,1.9264,1.92647,8000000.0
2006-10-26 12:27:00,1.92646,1.92646,1.92614,1.92634,10000000.0
2006-10-26 12:28:00,1.9264,1.9264,1.92604,1.92616,9000000.0
2006-10-26 12:29:00,1.92612,1.92626,1.92603,1.92615,9000000.0
2006-10-26 12:30:00,1.92613,1.92614,1.92597,1.9261,7000000.0
2006-10-26 12:31:00,1.92609,1.92616,1.92598,1.92616,11000000.0
2006-10-26 12:32:00,1.92613,1.92613,1.92596,1.92596,7000000.0
2006-10-26 12:33:00,1.92603,1.92629,1.92603,1.92615,7000000.0
2006-10-26 12:34:00,1.92586,1.926,1.92585,1.92585,7000000.0
2006-10-26 12:35:00,1.92576,1.92576,1.92548,1.92548,8000000.0
2006-10-26 12:36:00,1.92543,1.92543,1.92511,1.92526,8000000.0
2006-10-26 12:37:00,1.92513,1.92555,1.92513,1.92555,9000000.0
2006-10-26 12:38:00,1.92557,1.92583,1.92541,1.92559,8000000.0
2006-10-26 12:39:00,1.92517,1.92549,1.92517,1.92549,9000000.0
2006-10-26 12:40:00,1.92565,1.92619,1.92565,1.92619,7000000.0
2006-10-26 12:41:00,1.92594,1.92603,1.92563,1.92603,8000000.0
2006-10-26 12:42:00,1.92618,1.92642,1.92618,1.92635,9000000.0
2006-10-26 12:43:00,1.92644,1.92649,1.92629,1.92629,9000000.0
2006-10-26 12:44:00,1.92661,1.92661,1.92643,1.92645,8000000.0
2006-10-26 12:45:00,1.92644,1.92661,1.92606,1.92659,10000000.0
2006-10-26 12:46:00,1.92654,1.92658,1.92633,1.92644,9000000.0
2006-10-26 12:47:00,1.92651,1.92658,1.92627,1.92627,10000000.0
2006-10-26 12:48:00,1.92624,1.92643,1.92619,1.92643,11000000.0
2006-10-26 12:49:00,1.92645,1.92645,1.92627,1.92627,7000000.0
2006-10-26 12:50:00,1.92639,1.92646,1.92612,1.92615,7000000.0
2006-10-26 12:51:00,1.92579,1.92585,1.9257,1.9258,8000000.0
2006-10-26 12:52:00,1.92589,1.92608,1.92574,1.92608,11000000.0
2006-10-26 12:53:00,1.92612,1.92621,1.92612,1.92619,8000000.0
2006-10-26 12:54:00,1.92608,1.92608,1.92594,1.926,7000000.0
2006-10-26 12:55:00,1.92628,1.92634,1.92619,1.92628,8000000.0
2006-10-26 12:56:00,1.92612,1.92612,1.92587,1.92599,7000000.0
2006-10-26 12:57:00,1.92654,1.92654,1.92633,1.92633,7000000.0
2006-10-26 12:58:00,1.92629,1.92674,1.92629,1.92671,8000000.0
2006-10-26 12:59:00,1.92694,1.92748,1.92694,1.92748,7000000.0
2006-10-26 13:00:00,1.92757,1.92778,1.9275,1.92754,8000000.0
2006-10-26 13:01:00,1.92764,1.92855,1.92762,1.92855,8000000.0
2006-10-26 13:02:00,1.92825,1.92825,1.92774,1.92781,7000000.0
2006-10-26 13:03:00,1.92768,1.92782,1.92768,1.92782,8000000.0
2006-10-26 13:04:00,1.92735,1.92735,1.9272,1.92727,7000000.0
2006-10-26 13:05:00,1.92724,1.92746,1.92724,1.9274,8000000.0
2006-10-26 13:06:00,1.92739,1.92739,1.92709,1.92715,7000000.0
2006-10-26 13:07:00,1.92698,1.92721,1.92698,1.92716,7000000.0
2006-10-26 13:08:00,1.92695,1.92705,1.92682,1.92687,10000000.0
2006-10-26 13:09:00,1.92692,1.92727,1.92681,1.92725,7000000.0
2006-10-26 13:10:00,1.92743,1.92784,1.92743,1.92748,9000000.0
2006-10-26 13:11:00,1.92765,1.92817,1.92764,1.92802,8000000.0
2006-10-26 13:12:00,1.92787,1.92793,1.92697,1.92793,8000000.0
2006-10-26 13:13:00,1.92788,1.92789,1.92764,1.92765,9000000.0
2006-10-26 13:14:00,1.92749,1.92754,1.92724,1.92736,7000000.0
2006-10-26 13:15:00,1.92736,1.92756,1.92734,1.92756,8000000.0
2006-10-26 13:17:00,1.92769,1.92794,1.92768,1.92794,9000000.0
2006-10-26 13:18:00,1.92792,1.92792,1.92765,1.92783,10000000.0
2006-10-26 13:20:00,1.92788,1.92788,1.9277,1.92786,8000000.0
2006-10-26 13:21:00,1.92768,1.92777,1.92762,1.92762,7000000.0
2006-10-26 13:22:00,1.92812,1.92913,1.92812,1.92912,11000000.0
2006-10-26 13:23:00,1.92891,1.92891,1.9285,1.9287,8000000.0
2006-10-26 13:24:00,1.92898,1.92898,1.92867,1.92867,7000000.0
2006-10-26 13:25:00,1.92843,1.92848,1.92824,1.92846,11000000.0
2006-10-26 13:26:00,1.92841,1.92923,1.92841,1.92923,10000000.0
2006-10-26 13:27:00,1.92929,1.92955,1.92929,1.92955,8000000.0
2006-10-26 13:28:00,1.92909,1.9295,1.92909,1.92935,21000000.0
2006-10-26 13:29:00,1.92953,1.92975,1.92953,1.92975,17000000.0
2006-10-26 13:30:00,1.92968,1.92968,1.92953,1.92953,7000000.0
2006-10-26 13:31:00,1.92955,1.9298,1.92955,1.9298,9000000.0
2006-10-26 13:32:00,1.93054,1.93055,1.93039,1.93039,14000000.0
2006-10-26 13:33:00,1.93046,1.93055,1.93016,1.93016,14000000.0
2006-10-26 13:34:00,1.93002,1.93017,1.93002,1.93017,31000000.0
2006-10-26 13:35:00,1.93017,1.93017,1.9294,1.92975,17000000.0
2006-10-26 13:36:00,1.92961,1.93012,1.92961,1.93012,24000000.0
2006-10-26 13:37:00,1.93035,1.93035,1.92988,1.92988,10000000.0
2006-10-26 13:38:00,1.92973,1.92982,1.92958,1.92968,18000000.0
2006-10-26 13:39:00,1.93007,1.93023,1.92999,1.93023,15000000.0
2006-10-26 13:40:00,1.93025,1.93034,1.93001,1.93034,29000000.0
2006-10-26 13:41:00,1.93,1.93,1.92964,1.92964,13000000.0
2006-10-26 13:42:00,1.92943,1.92963,1.92943,1.92963,6000000.0
2006-10-26 13:43:00,1.92975,1.9299,1.92971,1.92971,10000000.0
2006-10-26 13:44:00,1.92974,1.93005,1.92969,1.93005,26000000.0
2006-10-26 13:45:00,1.92979,1.92998,1.92971,1.92995,22000000.0
2006-10-26 13:46:00,1.92997,1.93006,1.92985,1.92995,19000000.0
2006-10-26 13:47:00,1.93008,1.93023,1.93008,1.9302,17000000.0
2006-10-26 13:48:00,1.93028,1.9305,1.93028,1.93043,22000000.0
2006-10-26 13:49:00,1.93048,1.93048,1.93032,1.93045,24000000.0
2006-10-26 13:50:00,1.93058,1.93097,1.93035,1.93076,15000000.0
2006-10-26 13:51:00,1.93058,1.93074,1.93056,1.93056,22000000.0
2006-10-26 13:52:00,1.93048,1.93048,1.93027,1.93044,32000000.0
2006-10-26 13:53:00,1.93031,1.93031,1.92975,1.92975,28000000.0
2006-10-26 13:54:00,1.92971,1.9298,1.92967,1.92977,31000000.0
2006-10-26 13:55:00,1.92969,1.92969,1.9294,1.92964,20000000.0
2006-10-26 13:56:00,1.92941,1.92965,1.92936,1.92942,24000000.0
2006-10-26 13:57:00,1.92954,1.92985,1.92954,1.92961,34000000.0
2006-10-26 13:58:00,1.92955,1.92973,1.92938,1.92951,16000000.0
2006-10-26 13:59:00,1.92954,1.92959,1.92944,1.92944,30000000.0
2006-10-26 14:00:00,1.92962,1.92962,1.92917,1.9293,39000000.0
2006-10-26 14:01:00,1.9294,1.9294,1.92918,1.92939,30000000.0
2006-10-26 14:02:00,1.92971,1.92971,1.92953,1.92953,19000000.0
2006-10-26 14:03:00,1.93007,1.93007,1.92977,1.92985,23000000.0
2006-10-26 14:04:00,1.92984,1.93029,1.92984,1.93015,33000000.0
2006-10-26 14:05:00,1.9303,1.9303,1.93004,1.93025,28000000.0
2006-10-26 14:06:00,1.93065,1.93134,1.93028,1.93115,31000000.0
2006-10-26 14:07:00,1.93126,1.93126,1.93106,1.93111,31000000.0
2006-10-26 14:08:00,1.93095,1.93168,1.93095,1.93168,27000000.0
2006-10-26 14:09:00,1.93191,1.93191,1.93144,1.93144,27000000.0
2006-10-26 14:10:00,1.93073,1.93164,1.93073,1.93164,24000000.0
2006-10-26 14:11:00,1.93177,1.93201,1.93176,1.93201,21000000.0
2006-10-26 14:12:00,1.93209,1.93209,1.93138,1.93138,22000000.0
2006-10-26 14:13:00,1.93165,1.9318,1.9316,1.93178,13000000.0
2006-10-26 14:14:00,1.93176,1.93176,1.93155,1.93155,21000000.0
2006-10-26 14:15:00,1.93187,1.93204,1.93151,1.93151,25000000.0
2006-10-26 14:16:00,1.93127,1.93189,1.93127,1.93175,26000000.0
2006-10-26 14:17:00,1.93207,1.93207,1.93187,1.93187,32000000.0
2006-10-26 14:18:00,1.93214,1.93223,1.93183,1.93223,27000000.0
2006-10-26 14:19:00,1.93215,1.93234,1.93206,1.93228,35000000.0
2006-10-26 14:20:00,1.93253,1.93254,1.93242,1.93253,32000000.0
2006-10-26 14:21:00,1.93217,1.93217,1.93186,1.93186,39000000.0
2006-10-26 14:22:00,1.93198,1.93258,1.93198,1.93258,22000000.0
2006-10-26 14:23:00,1.93268,1.93282,1.9326,1.93275,40000000.0
2006-10-26 14:24:00,1.93268,1.93268,1.93245,1.93254,10000000.0
2006-10-26 14:25:00,1.93263,1.93279,1.93228,1.93238,35000000.0
2006-10-26 14:26:00,1.93229,1.93229,1.93188,1.9322,18000000.0
2006-10-26 14:27:00,1.93223,1.93253,1.93223,1.93231,28000000.0
2006-10-26 14:28:00,1.93223,1.93223,1.93174,1.93206,21000000.0
2006-10-26 14:29:00,1.93172,1.93177,1.93149,1.93149,16000000.0
2006-10-26 14:30:00,1.93228,1.93252,1.93187,1.93252,25000000.0
2006-10-26 14:31:00,1.93268,1.93268,1.93246,1.93252,26000000.0
2006-10-26 14:32:00,1.93225,1.93225,1.93165,1.93165,32000000.0
2006-10-26 14:33:00,1.93135,1.93159,1.93135,1.93142,20000000.0
2006-10-26 14:34:00,1.93126,1.93131,1.93104,1.93104,25000000.0
2006-10-26 14:35:00,1.9309,1.931,1.93076,1.93099,23000000.0
2006-10-26 14:36:00,1.93121,1.9315,1.93121,1.93149,11000000.0
2006-10-26 14:37:00,1.93155,1.93155,1.93133,1.93155,41000000.0
2006-10-26 14:38:00,1.93168,1.93204,1.93166,1.93193,54000000.0
2006-10-26 14:39:00,1.93171,1.93192,1.93162,1.93162,36000000.0
2006-10-26 14:40:00,1.93151,1.9317,1.93141,1.93142,36000000.0
2006-10-26 14:41:00,1.93181,1.93199,1.93181,1.93188,41000000.0
2006-10-26 14:42:00,1.93156,1.93225,1.93156,1.93218,19000000.0
2006-10-26 14:43:00,1.93276,1.93379,1.93264,1.93379,20000000.0
2006-10-26 14:44:00,1.93417,1.93417,1.9332,1.93349,25000000.0
2006-10-26 14:45:00,1.93358,1.93367,1.93358,1.93364,33000000.0
2006-10-26 14:46:00,1.93378,1.93392,1.93378,1.93389,11000000.0
2006-10-26 14:47:00,1.93321,1.93321,1.93308,1.93315,7000000.0
2006-10-26 14:48:00,1.93276,1.93276,1.93263,1.93272,21000000.0
2006-10-26 14:49:00,1.93298,1.93305,1.9325,1.9325,32000000.0
2006-10-26 14:50:00,1.93227,1.93228,1.93113,1.93113,33000000.0
2006-10-26 14:51:00,1.93108,1.93152,1.93108,1.9315,37000000.0
2006-10-26 14:52:00,1.93169,1.93277,1.93169,1.93277,17000000.0
2006-10-26 14:53:00,1.93263,1.93332,1.93262,1.93332,22000000.0
2006-10-26 14:54:00,1.93387,1.93403,1.9337,1.93403,17000000.0
2006-10-26 14:55:00,1.93386,1.93423,1.93386,1.93423,7000000.0
2006-10-26 14:56:00,1.93431,1.93441,1.93407,1.93428,21000000.0
2006-10-26 14:57:00,1.93428,1.93431,1.93405,1.93407,12000000.0
2006-10-26 14:58:00,1.93394,1.93586,1.93394,1.93586,31000000.0
2006-10-26 14:59:00,1.9359,1.9359,1.93542,1.93571,20000000.0
2006-10-26 15:00:00,1.93576,1.93629,1.93576,1.93619,32000000.0
2006-10-26 15:01:00,1.93701,1.93701,1.93644,1.93652,14000000.0
2006-10-26 15:02:00,1.93624,1.93703,1.93624,1.93635,26000000.0
2006-10-26 15:03:00,1.93658,1.93731,1.93658,1.93731,30000000.0
2006-10-26 15:04:00,1.93731,1.93734,1.93694,1.93732,29000000.0
2006-10-26 15:05:00,1.93678,1.937,1.93676,1.93681,28000000.0
2006-10-26 15:06:00,1.93643,1.937,1.93643,1.937,16000000.0
2006-10-26 15:07:00,1.93738,1.93738,1.93699,1.93699,26000000.0
2006-10-26 15:08:00,1.93653,1.93653,1.93594,1.9361,25000000.0
2006-10-26 15:09:00,1.93645,1.93665,1.93626,1.93665,34000000.0
2006-10-26 15:10:00,1.93661,1.93668,1.93611,1.93611,36000000.0
2006-10-26 15:11:00,1.93611,1.93655,1.93611,1.93624,27000000.0
2006-10-26 15:12:00,1.93624,1.93645,1.93624,1.93625,26000000.0
2006-10-26 15:13:00,1.93648,1.93648,1.93614,1.93635,41000000.0
2006-10-26 15:14:00,1.93609,1.93609,1.93541,1.93541,30000000.0
2006-10-26 15:15:00,1.93549,1.93569,1.93529,1.93569,21000000.0
2006-10-26 15:16:00,1.93571,1.93601,1.93571,1.93579,9000000.0
2006-10-26 15:17:00,1.93615,1.93619,1.93591,1.93591,26000000.0
2006-10-26 15:18:00,1.93589,1.93627,1.93589,1.93627,10000000.0
2006-10-26 15:19:00,1.93587,1.93587,1.93522,1.93522,16000000.0
2006-10-26 15:20:00,1.93498,1.93502,1.93496,1.93498,20000000.0
2006-10-26 15:21:00,1.93492,1.93505,1.93472,1.93505,12000000.0
2006-10-26 15:22:00,1.9354,1.93571,1.93516,1.93516,22000000.0
2006-10-26 15:23:00,1.93516,1.93516,1.93459,1.93459,36000000.0
2006-10-26 15:24:00,1.93497,1.93497,1.93466,1.93484,8000000.0
2006-10-26 15:25:00,1.93477,1.93477,1.93425,1.93428,14000000.0
2006-10-26 15:26:00,1.93393,1.9341,1.93372,1.93391,40000000.0
2006-10-26 15:27:00,1.93382,1.93382,1.93343,1.93344,32000000.0
2006-10-26 15:28:00,1.93325,1.93349,1.93323,1.93332,55000000.0
2006-10-26 15:29:00,1.93362,1.93374,1.93185,1.93374,47000000.0
2006-10-26 15:30:00,1.93181,1.93373,1.93161,1.93373,71000000.0
2006-10-26 15:31:00,1.93341,1.93364,1.93341,1.93346,58000000.0
2006-10-26 15:32:00,1.93319,1.93352,1.93319,1.93347,25000000.0
2006-10-26 15:33:00,1.93339,1.93339,1.93263,1.93263,32000000.0
2006-10-26 15:34:00,1.93243,1.93287,1.93229,1.93287,22000000.0
2006-10-26 15:35:00,1.93253,1.93309,1.93253,1.93309,30000000.0
2006-10-26 15:36:00,1.9334,1.9334,1.93297,1.93335,23000000.0
2006-10-26 15:37:00,1.93343,1.93349,1.93315,1.93324,24000000.0
2006-10-26 15:38:00,1.93323,1.9333,1.93308,1.93326,61000000.0
2006-10-26 15:39:00,1.93302,1.93302,1.93257,1.93288,40000000.0
2006-10-26 15:40:00,1.93272,1.93323,1.93243,1.93315,37000000.0
2006-10-26 15:41:00,1.93332,1.9334,1.93301,1.93303,43000000.0
2006-10-26 15:42:00,1.93278,1.93313,1.93278,1.93283,41000000.0
2006-10-26 15:43:00,1.93289,1.93312,1.93289,1.93294,30000000.0
2006-10-26 15:44:00,1.93256,1.93296,1.93235,1.93296,29000000.0
2006-10-26 15:45:00,1.93294,1.9333,1.93294,1.93316,36000000.0
2006-10-26 15:46:00,1.93285,1.93285,1.93247,1.93269,24000000.0
2006-10-26 15:47:00,1.93314,1.93314,1.93262,1.93262,31000000.0
2006-10-26 15:48:00,1.93243,1.93276,1.93243,1.93272,33000000.0
2006-10-26 15:49:00,1.93309,1.93309,1.93288,1.93302,25000000.0
2006-10-26 15:50:00,1.93308,1.93308,1.93239,1.93239,11000000.0
2006-10-26 15:51:00,1.93214,1.93237,1.93198,1.93198,37000000.0
2006-10-26 15:52:00,1.93155,1.93212,1.93155,1.93212,23000000.0
2006-10-26 15:53:00,1.93209,1.9322,1.93198,1.9322,15000000.0
2006-10-26 15:55:00,1.93226,1.93242,1.93217,1.93217,33000000.0
2006-10-26 15:56:00,1.93221,1.93252,1.93219,1.93252,6000000.0
2006-10-26 15:57:00,1.93236,1.9326,1.93236,1.9326,34000000.0
2006-10-26 15:58:00,1.93261,1.93277,1.93255,1.93277,24000000.0
2006-10-26 15:59:00,1.93266,1.93273,1.93248,1.93254,23000000.0
2006-10-26 16:00:00,1.93191,1.93223,1.93191,1.9322,51000000.0
2006-10-26 16:01:00,1.93244,1.93274,1.93244,1.9326,31000000.0
2006-10-26 16:02:00,1.93248,1.93248,1.93218,1.93237,29000000.0
2006-10-26 16:03:00,1.93237,1.93266,1.93237,1.93262,51000000.0
2006-10-26 16:04:00,1.93262,1.93262,1.93234,1.93234,38000000.0
2006-10-26 16:05:00,1.9322,1.93253,1.9322,1.93246,37000000.0
2006-10-26 16:06:00,1.93229,1.93232,1.93194,1.93203,33000000.0
2006-10-26 16:07:00,1.93218,1.93255,1.93192,1.93255,37000000.0
2006-10-26 16:08:00,1.93212,1.9323,1.93194,1.93194,37000000.0
2006-10-26 16:09:00,1.9319,1.93201,1.93142,1.93153,44000000.0
2006-10-26 16:10:00,1.93148,1.93148,1.93084,1.93084,41000000.0
2006-10-26 16:11:00,1.93116,1.93222,1.93116,1.93202,27000000.0
2006-10-26 16:12:00,1.93199,1.93199,1.93126,1.93153,22000000.0
2006-10-26 16:13:00,1.93184,1.93237,1.9318,1.93218,38000000.0
2006-10-26 16:14:00,1.93247,1.93272,1.9324,1.93272,41000000.0
2006-10-26 16:15:00,1.93254,1.93254,1.93228,1.93228,42000000.0
2006-10-26 16:16:00,1.93206,1.93206,1.9315,1.93165,45000000.0
2006-10-26 16:17:00,1.93165,1.93165,1.93152,1.93154,22000000.0
2006-10-26 16:19:00,1.93198,1.93211,1.93198,1.932,27000000.0
2006-10-26 16:20:00,1.93205,1.93213,1.93192,1.93213,52000000.0
2006-10-26 16:21:00,1.93218,1.93245,1.93194,1.93245,37000000.0
2006-10-26 16:22:00,1.93249,1.93252,1.93216,1.93216,50000000.0
2006-10-26 16:23:00,1.93239,1.93247,1.9323,1.93239,48000000.0
2006-10-26 16:24:00,1.93234,1.93234,1.93213,1.93213,44000000.0
2006-10-26 16:25:00,1.93242,1.93256,1.93242,1.93256,28000000.0
2006-10-26 16:26:00,1.93235,1.93255,1.93235,1.93235,41000000.0
2006-10-26 16:27:00,1.93257,1.9326,1.93234,1.93234,46000000.0
2006-10-26 16:28:00,1.93218,1.93227,1.93202,1.93209,34000000.0
2006-10-26 16:29:00,1.93197,1.93224,1.93197,1.93203,24000000.0
2006-10-26 16:30:00,1.93222,1.93222,1.93196,1.93202,43000000.0
2006-10-26 16:31:00,1.932,1.93214,1.93195,1.93214,36000000.0
2006-10-26 16:32:00,1.93217,1.93243,1.93204,1.93243,34000000.0
2006-10-26 16:33:00,1.93258,1.93267,1.93235,1.93235,41000000.0
2006-10-26 16:34:00,1.93233,1.93233,1.9317,1.9317,29000000.0
2006-10-26 16:35:00,1.93207,1.93249,1.93185,1.93249,53000000.0
2006-10-26 16:36:00,1.93296,1.93302,1.93255,1.93255,43000000.0
2006-10-26 16:37:00,1.93221,1.93259,1.9322,1.93259,56000000.0
2006-10-26 16:38:00,1.93259,1.93259,1.93244,1.93254,34000000.0
2006-10-26 16:39:00,1.93266,1.93279,1.93254,1.93254,43000000.0
2006-10-26 16:40:00,1.93233,1.93233,1.93206,1.93216,63000000.0
2006-10-26 16:41:00,1.93199,1.93201,1.93155,1.93155,44000000.0
2006-10-26 16:43:00,1.93193,1.93202,1.93177,1.93177,20000000.0
2006-10-26 16:44:00,1.93205,1.93232,1.93204,1.9321,34000000.0
2006-10-26 16:45:00,1.93209,1.93209,1.93165,1.93189,41000000.0
2006-10-26 16:46:00,1.93219,1.93224,1.93199,1.93216,59000000.0
2006-10-26 16:47:00,1.93193,1.93203,1.93128,1.93128,55000000.0
2006-10-26 16:48:00,1.9316,1.93184,1.9316,1.9316,46000000.0
2006-10-26 16:49:00,1.93157,1.93173,1.93133,1.93133,35000000.0
2006-10-26 16:50:00,1.93146,1.93181,1.93145,1.93175,45000000.0
2006-10-26 16:51:00,1.93182,1.93212,1.93182,1.93208,30000000.0
2006-10-26 16:52:00,1.93186,1.93209,1.93179,1.93179,30000000.0
2006-10-26 16:53:00,1.93175,1.93193,1.93167,1.93193,19000000.0
2006-10-26 16:54:00,1.93218,1.93254,1.93218,1.9323,18000000.0
2006-10-26 16:55:00,1.93226,1.9323,1.93211,1.93213,40000000.0
2006-10-26 16:56:00,1.93212,1.93236,1.93212,1.93236,37000000.0
2006-10-26 16:57:00,1.93237,1.93246,1.93226,1.93246,17000000.0
2006-10-26 16:58:00,1.93237,1.93237,1.93199,1.93199,45000000.0
2006-10-26 16:59:00,1.93247,1.93343,1.93239,1.93343,39000000.0
2006-10-26 17:00:00,1.93379,1.934,1.93289,1.93289,47000000.0
2006-10-26 17:01:00,1.93274,1.93274,1.93253,1.93256,26000000.0
2006-10-26 17:02:00,1.93278,1.9328,1.9325,1.93256,33000000.0
2006-10-26 17:03:00,1.93265,1.93287,1.93231,1.93287,33000000.0
2006-10-26 17:04:00,1.93273,1.93279,1.9326,1.93279,37000000.0
2006-10-26 17:05:00,1.93249,1.93253,1.93234,1.93253,35000000.0
2006-10-26 17:06:00,1.93264,1.93299,1.93264,1.93299,46000000.0
2006-10-26 17:07:00,1.93311,1.93311,1.93235,1.93235,33000000.0
2006-10-26 17:08:00,1.93287,1.93309,1.9327,1.93309,45000000.0
2006-10-26 17:09:00,1.93273,1.93302,1.93272,1.9328,47000000.0
2006-10-26 17:10:00,1.93285,1.93309,1.93285,1.93293,6000000.0
2006-10-26 17:11:00,1.93305,1.93309,1.93297,1.93309,44000000.0
2006-10-26 17:12:00,1.93292,1.93292,1.93246,1.93258,23000000.0
2006-10-26 17:13:00,1.93274,1.93341,1.93274,1.93321,35000000.0
2006-10-26 17:14:00,1.93274,1.93322,1.93274,1.93313,27000000.0
2006-10-26 17:15:00,1.93304,1.93306,1.93278,1.93281,26000000.0
2006-10-26 17:16:00,1.93279,1.93289,1.93276,1.93287,27000000.0
2006-10-26 17:17:00,1.9329,1.93296,1.93276,1.93278,38000000.0
2006-10-26 17:18:00,1.93288,1.93324,1.93288,1.93324,29000000.0
2006-10-26 17:19:00,1.93316,1.93338,1.93316,1.93338,19000000.0
2006-10-26 17:20:00,1.93366,1.93366,1.93312,1.93312,29000000.0
2006-10-26 17:21:00,1.93298,1.93298,1.93284,1.93292,26000000.0
2006-10-26 17:22:00,1.93296,1.93348,1.93296,1.93325,30000000.0
2006-10-26 17:23:00,1.93349,1.9337,1.93349,1.93362,32000000.0
2006-10-26 17:24:00,1.93358,1.93377,1.93354,1.93363,23000000.0
2006-10-26 17:25:00,1.93365,1.93374,1.9335,1.93374,20000000.0
2006-10-26 17:26:00,1.93398,1.93398,1.93367,1.93367,18000000.0
2006-10-26 17:27:00,1.93356,1.93357,1.93339,1.9335,44000000.0
2006-10-26 17:28:00,1.93401,1.93453,1.93401,1.93422,39000000.0
2006-10-26 17:29:00,1.93423,1.93489,1.93423,1.93489,36000000.0
2006-10-26 17:30:00,1.93495,1.93495,1.93461,1.93461,61000000.0
2006-10-26 17:31:00,1.93421,1.93451,1.93421,1.93447,62000000.0
2006-10-26 17:32:00,1.93458,1.93477,1.93446,1.93448,54000000.0
2006-10-26 17:33:00,1.93485,1.93485,1.93462,1.93485,64000000.0
2006-10-26 17:34:00,1.93517,1.93517,1.93499,1.93502,60000000.0
2006-10-26 17:35:00,1.93489,1.93495,1.93462,1.93462,43000000.0
2006-10-26 17:36:00,1.93464,1.93482,1.93464,1.93482,58000000.0
2006-10-26 17:37:00,1.93512,1.93514,1.93505,1.93514,47000000.0
2006-10-26 17:38:00,1.9354,1.93556,1.93538,1.93544,44000000.0
2006-10-26 17:39:00,1.93542,1.93542,1.93531,1.93536,41000000.0
2006-10-26 17:41:00,1.93543,1.93543,1.93505,1.93505,50000000.0
2006-10-26 17:42:00,1.93463,1.9347,1.93446,1.93446,37000000.0
2006-10-26 17:43:00,1.93435,1.93437,1.93421,1.93421,33000000.0
2006-10-26 17:44:00,1.93413,1.9343,1.93413,1.93421,46000000.0
2006-10-26 17:45:00,1.93379,1.93389,1.93378,1.93387,49000000.0
2006-10-26 17:46:00,1.93387,1.93392,1.93378,1.93378,56000000.0
2006-10-26 17:47:00,1.9337,1.93371,1.93355,1.9336,65000000.0
2006-10-26 17:48:00,1.93357,1.93396,1.93357,1.93366,61000000.0
2006-10-26 17:49:00,1.93364,1.9342,1.93364,1.93388,72000000.0
2006-10-26 17:50:00,1.93416,1.93416,1.93394,1.93404,53000000.0
2006-10-26 17:51:00,1.93393,1.93402,1.93375,1.93381,54000000.0
2006-10-26 17:53:00,1.93389,1.93395,1.93388,1.93393,42000000.0
2006-10-26 17:54:00,1.93386,1.93394,1.93386,1.93394,32000000.0
2006-10-26 17:55:00,1.93396,1.93402,1.93394,1.93395,32000000.0
2006-10-26 17:56:00,1.93395,1.93395,1.93365,1.93365,47000000.0
2006-10-26 17:57:00,1.9336,1.93387,1.9336,1.93387,34000000.0
2006-10-26 17:58:00,1.93417,1.93417,1.93392,1.93392,44000000.0
2006-10-26 17:59:00,1.93325,1.93333,1.93324,1.93324,39000000.0
2006-10-26 18:00:00,1.93363,1.93378,1.93363,1.93371,32000000.0
2006-10-26 18:01:00,1.93376,1.93388,1.93376,1.93386,52000000.0
2006-10-26 18:02:00,1.93386,1.93386,1.93378,1.93378,30000000.0
2006-10-26 18:03:00,1.93366,1.93373,1.93325,1.93325,38000000.0
2006-10-26 18:04:00,1.93331,1.93336,1.93329,1.93336,38000000.0
2006-10-26 18:05:00,1.93341,1.93366,1.93341,1.93366,36000000.0
2006-10-26 18:06:00,1.93383,1.93392,1.93382,1.93385,32000000.0
2006-10-26 18:07:00,1.93365,1.93365,1.93341,1.93348,38000000.0
2006-10-26 18:08:00,1.93317,1.93335,1.93317,1.93322,56000000.0
2006-10-26 18:09:00,1.93348,1.93361,1.93302,1.93302,34000000.0
2006-10-26 18:10:00,1.93296,1.93316,1.93278,1.93316,26000000.0
2006-10-26 18:11:00,1.93359,1.93374,1.93359,1.93374,34000000.0
2006-10-26 18:12:00,1.93351,1.93351,1.93306,1.93306,24000000.0
2006-10-26 18:13:00,1.93231,1.93252,1.93231,1.93237,30000000.0
2006-10-26 18:14:00,1.93271,1.93282,1.9325,1.9325,22000000.0
2006-10-26 18:15:00,1.93265,1.93307,1.93265,1.93307,21000000.0
2006-10-26 18:16:00,1.93306,1.9332,1.93302,1.9332,66000000.0
2006-10-26 18:17:00,1.93318,1.93318,1.9327,1.93297,60000000.0
2006-10-26 18:18:00,1.93287,1.93287,1.93254,1.93267,33000000.0
2006-10-26 18:19:00,1.93267,1.93273,1.93255,1.93264,46000000.0
2006-10-26 18:20:00,1.93275,1.93302,1.93275,1.93302,61000000.0
2006-10-26 18:21:00,1.9339,1.93413,1.93326,1.93326,37000000.0
2006-10-26 18:22:00,1.93315,1.93339,1.93295,1.93339,49000000.0
2006-10-26 18:23:00,1.93381,1.93381,1.9334,1.93344,34000000.0
2006-10-26 18:24:00,1.93328,1.93363,1.93328,1.93345,47000000.0
2006-10-26 18:25:00,1.93335,1.93381,1.93335,1.93373,31000000.0
2006-10-26 18:26:00,1.93309,1.93309,1.93257,1.93257,43000000.0
2006-10-26 18:27:00,1.93171,1.93171,1.92928,1.92928,35000000.0
2006-10-26 18:28:00,1.92947,1.92976,1.92947,1.92976,18000000.0
2006-10-26 18:29:00,1.93042,1.93072,1.93024,1.93034,24000000.0
2006-10-26 18:30:00,1.93044,1.93044,1.92981,1.92981,32000000.0
2006-10-26 18:31:00,1.92996,1.92996,1.92962,1.92979,46000000.0
2006-10-26 18:32:00,1.92992,1.9301,1.92944,1.9301,55000000.0
2006-10-26 18:33:00,1.93069,1.93102,1.93069,1.931,29000000.0
2006-10-26 18:34:00,1.93076,1.93098,1.93051,1.93098,32000000.0
2006-10-26 18:35:00,1.93083,1.93119,1.93041,1.93054,47000000.0
2006-10-26 18:36:00,1.93038,1.93038,1.93003,1.93003,65000000.0
2006-10-26 18:37:00,1.93038,1.93057,1.93024,1.93033,63000000.0
2006-10-26 18:38:00,1.93027,1.93058,1.93026,1.93049,61000000.0
2006-10-26 18:39:00,1.93022,1.93022,1.92931,1.92931,37000000.0
2006-10-26 18:40:00,1.92939,1.92942,1.92907,1.92907,52000000.0
2006-10-26 18:41:00,1.92929,1.92941,1.92917,1.92937,68000000.0
2006-10-26 18:42:00,1.92929,1.9293,1.92905,1.92905,40000000.0
2006-10-26 18:43:00,1.92912,1.92942,1.92912,1.92931,39000000.0
2006-10-26 18:44:00,1.92939,1.93029,1.92939,1.93014,33000000.0
2006-10-26 18:45:00,1.93005,1.93005,1.92976,1.92976,57000000.0
2006-10-26 18:46:00,1.92956,1.93021,1.92956,1.93021,61000000.0
2006-10-26 18:47:00,1.93058,1.93058,1.93043,1.93045,41000000.0
2006-10-26 18:48:00,1.93089,1.93173,1.93089,1.93173,26000000.0
2006-10-26 18:49:00,1.9321,1.93216,1.93192,1.93192,31000000.0
2006-10-26 18:50:00,1.93185,1.93185,1.9312,1.9313,37000000.0
2006-10-26 18:51:00,1.93071,1.93088,1.93062,1.93088,17000000.0
2006-10-26 18:52:00,1.93064,1.93097,1.93064,1.93097,33000000.0
2006-10-26 18:53:00,1.93066,1.93074,1.93044,1.93055,31000000.0
2006-10-26 18:54:00,1.93054,1.93089,1.93054,1.93089,11000000.0
2006-10-26 18:55:00,1.93095,1.93121,1.93091,1.93101,22000000.0
2006-10-26 18:56:00,1.93066,1.93096,1.93057,1.93096,16000000.0
2006-10-26 18:57:00,1.93137,1.93159,1.93134,1.93134,15000000.0
2006-10-26 18:58:00,1.93145,1.93155,1.9313,1.93155,19000000.0
2006-10-26 18:59:00,1.93161,1.93201,1.93154,1.93172,26000000.0
2006-10-26 19:00:00,1.93174,1.93207,1.93174,1.93207,12000000.0
2006-10-26 19:01:00,1.93188,1.93188,1.93135,1.93135,18000000.0
2006-10-26 19:02:00,1.93146,1.93169,1.93119,1.93169,23000000.0
2006-10-26 19:03:00,1.93174,1.93189,1.93174,1.93181,21000000.0
2006-10-26 19:04:00,1.93173,1.93189,1.93165,1.93166,55000000.0
2006-10-26 19:05:00,1.93134,1.93197,1.93134,1.93197,42000000.0
2006-10-26 19:06:00,1.93206,1.93258,1.93206,1.93245,63000000.0
2006-10-26 19:07:00,1.93251,1.93256,1.93243,1.93252,39000000.0
2006-10-26 19:08:00,1.93244,1.93244,1.93239,1.9324,32000000.0
2006-10-26 19:09:00,1.93258,1.93325,1.93257,1.93318,56000000.0
2006-10-26 19:10:00,1.93316,1.93329,1.93309,1.93311,27000000.0
2006-10-26 19:11:00,1.93303,1.93333,1.93292,1.93292,36000000.0
2006-10-26 19:12:00,1.93255,1.93261,1.93254,1.93259,25000000.0
2006-10-26 19:13:00,1.93268,1.93277,1.9325,1.9325,23000000.0
2006-10-26 19:14:00,1.93228,1.93283,1.93222,1.93236,37000000.0
2006-10-26 19:15:00,1.93241,1.93316,1.93241,1.93316,17000000.0
2006-10-26 19:16:00,1.93294,1.93294,1.93276,1.93285,23000000.0
2006-10-26 19:17:00,1.93291,1.93307,1.93277,1.93307,17000000.0
2006-10-26 19:18:00,1.93298,1.93298,1.93159,1.93183,30000000.0
2006-10-26 19:19:00,1.93133,1.93171,1.93133,1.93144,36000000.0
2006-10-26 19:20:00,1.93164,1.93237,1.93164,1.93237,23000000.0
2006-10-26 19:21:00,1.9322,1.9322,1.9319,1.93215,21000000.0
2006-10-26 19:22:00,1.93218,1.93233,1.93212,1.93233,25000000.0
2006-10-26 19:23:00,1.93234,1.93234,1.932,1.932,12000000.0
2006-10-26 19:24:00,1.93192,1.93192,1.93146,1.93147,39000000.0
2006-10-26 19:25:00,1.93139,1.93161,1.93134,1.93153,49000000.0
2006-10-26 19:26:00,1.93153,1.93153,1.93143,1.93147,48000000.0
2006-10-26 19:27:00,1.93148,1.93158,1.93143,1.93157,51000000.0
2006-10-26 19:28:00,1.9316,1.93163,1.93153,1.9316,40000000.0
2006-10-26 19:29:00,1.93159,1.93161,1.93129,1.93131,28000000.0
2006-10-26 19:30:00,1.93133,1.93143,1.9311,1.93123,32000000.0
2006-10-26 19:31:00,1.93122,1.93157,1.93122,1.93148,28000000.0
2006-10-26 19:32:00,1.93167,1.93182,1.93147,1.93167,31000000.0
2006-10-26 19:33:00,1.93167,1.93175,1.93163,1.93175,14000000.0
2006-10-26 19:34:00,1.93184,1.93184,1.93145,1.93149,49000000.0
2006-10-26 19:35:00,1.93145,1.93145,1.93087,1.93087,28000000.0
2006-10-26 19:36:00,1.93078,1.93133,1.93078,1.93133,16000000.0
2006-10-26 19:37:00,1.93123,1.93123,1.93066,1.93076,26000000.0
2006-10-26 19:39:00,1.93085,1.93085,1.93035,1.93035,13000000.0
2006-10-26 19:40:00,1.93022,1.93053,1.93022,1.9303,16000000.0
2006-10-26 19:41:00,1.92994,1.92994,1.92973,1.92992,17000000.0
2006-10-26 19:42:00,1.92991,1.93012,1.92986,1.93012,19000000.0
2006-10-26 19:43:00,1.93011,1.93011,1.92984,1.92997,21000000.0
2006-10-26 19:44:00,1.92979,1.92985,1.92971,1.92971,21000000.0
2006-10-26 19:45:00,1.92978,1.92984,1.92953,1.92963,33000000.0
2006-10-26 19:46:00,1.9295,1.92998,1.92946,1.92997,18000000.0
2006-10-26 19:47:00,1.93012,1.93012,1.92957,1.92975,22000000.0
2006-10-26 19:48:00,1.92984,1.92984,1.92947,1.92983,18000000.0
2006-10-26 19:49:00,1.92984,1.92993,1.92961,1.92961,27000000.0
2006-10-26 19:50:00,1.92955,1.92955,1.92932,1.92932,23000000.0
2006-10-26 19:51:00,1.9293,1.92942,1.92757,1.92936,7000000.0
2006-10-26 19:52:00,1.92931,1.92956,1.92931,1.92952,15000000.0
2006-10-26 19:53:00,1.93011,1.93026,1.93011,1.93015,21000000.0
2006-10-26 19:54:00,1.93026,1.93045,1.93026,1.93026,9000000.0
2006-10-26 19:55:00,1.92994,1.93013,1.92985,1.93013,30000000.0
2006-10-26 19:56:00,1.93014,1.93033,1.92988,1.93015,20000000.0
2006-10-26 19:57:00,1.93013,1.93017,1.93002,1.93017,12000000.0
2006-10-26 19:58:00,1.93017,1.93019,1.93009,1.93019,13000000.0
2006-10-26 19:59:00,1.92993,1.93006,1.92976,1.92976,31000000.0
2006-10-26 20:00:00,1.92972,1.92988,1.9297,1.92988,23000000.0
2006-10-26 20:01:00,1.92967,1.93015,1.92967,1.93006,13000000.0
2006-10-26 20:02:00,1.93002,1.93002,1.9298,1.92992,20000000.0
2006-10-26 20:03:00,1.92981,1.92985,1.92965,1.92965,18000000.0
2006-10-26 20:04:00,1.92958,1.92971,1.92952,1.92959,27000000.0
2006-10-26 20:05:00,1.92925,1.92945,1.92925,1.92945,23000000.0
2006-10-26 20:06:00,1.92939,1.92939,1.92915,1.92922,13000000.0
2006-10-26 20:08:00,1.92905,1.92944,1.929,1.92936,15000000.0
2006-10-26 20:09:00,1.92949,1.92989,1.92949,1.92989,17000000.0
2006-10-26 20:10:00,1.92962,1.9302,1.92934,1.9302,8000000.0
2006-10-26 20:11:00,1.92962,1.92962,1.92908,1.92908,10000000.0
2006-10-26 20:12:00,1.92861,1.92862,1.92842,1.92843,15000000.0
2006-10-26 20:13:00,1.92847,1.92885,1.92842,1.92885,17000000.0
2006-10-26 20:14:00,1.9288,1.92928,1.9288,1.92928,15000000.0
2006-10-26 20:15:00,1.9294,1.9294,1.92909,1.92909,10000000.0
2006-10-26 20:16:00,1.92906,1.92909,1.92891,1.92903,22000000.0
2006-10-26 20:17:00,1.92895,1.92895,1.92843,1.92876,7000000.0
2006-10-26 20:18:00,1.92888,1.9289,1.92868,1.9287,24000000.0
2006-10-26 20:19:00,1.92885,1.92898,1.92885,1.92892,9000000.0
2006-10-26 20:20:00,1.92905,1.92915,1.92888,1.929,14000000.0
2006-10-26 20:22:00,1.92909,1.92959,1.92909,1.92959,12000000.0
2006-10-26 20:23:00,1.92967,1.92973,1.92967,1.92968,8000000.0
2006-10-26 20:24:00,1.92918,1.92925,1.92907,1.92917,15000000.0
2006-10-26 20:25:00,1.92897,1.92928,1.92897,1.92909,16000000.0
2006-10-26 20:26:00,1.92901,1.92928,1.92901,1.92915,22000000.0
2006-10-26 20:27:00,1.92909,1.92936,1.92909,1.92915,11000000.0
2006-10-26 20:28:00,1.92912,1.92924,1.9291,1.9291,7000000.0
2006-10-26 20:29:00,1.929,1.92924,1.92898,1.92915,20000000.0
2006-10-26 20:30:00,1.92944,1.9296,1.92935,1.92937,27000000.0
2006-10-26 20:31:00,1.92953,1.92961,1.9294,1.9294,6000000.0
2006-10-26 20:32:00,1.9292,1.92926,1.92916,1.92926,20000000.0
2006-10-26 20:33:00,1.92949,1.92977,1.92949,1.92977,14000000.0
2006-10-26 20:34:00,1.93005,1.93024,1.93001,1.93001,28000000.0
2006-10-26 20:35:00,1.93011,1.93042,1.93011,1.9304,23000000.0
2006-10-26 20:36:00,1.9306,1.9306,1.93043,1.93051,11000000.0
2006-10-26 20:37:00,1.93034,1.93057,1.93034,1.93047,7000000.0
2006-10-26 20:38:00,1.93043,1.93062,1.93043,1.93047,10000000.0
2006-10-26 20:39:00,1.93046,1.93071,1.93046,1.93066,9000000.0
2006-10-26 20:40:00,1.93046,1.93055,1.93042,1.93043,8000000.0
2006-10-26 20:41:00,1.93043,1.93048,1.93036,1.93038,8000000.0
2006-10-26 20:42:00,1.93044,1.93071,1.93044,1.93051,15000000.0
2006-10-26 20:43:00,1.93068,1.93072,1.93066,1.93072,12000000.0
2006-10-26 20:44:00,1.93086,1.93117,1.93084,1.93084,7000000.0
2006-10-26 20:45:00,1.93065,1.93072,1.93033,1.93034,12000000.0
2006-10-26 20:46:00,1.93015,1.93041,1.93015,1.93018,9000000.0
2006-10-26 20:47:00,1.93004,1.93004,1.92959,1.92964,11000000.0
2006-10-26 20:48:00,1.93045,1.93052,1.93035,1.93036,11000000.0
2006-10-26 20:50:00,1.93047,1.93057,1.93047,1.93056,7000000.0
2006-10-26 20:51:00,1.93058,1.93063,1.93055,1.93061,18000000.0
2006-10-26 20:52:00,1.93057,1.93064,1.93054,1.93063,15000000.0
2006-10-26 20:54:00,1.93052,1.93059,1.93051,1.93058,10000000.0
2006-10-26 20:55:00,1.93031,1.93037,1.93023,1.93031,5000000.0
2006-10-26 20:56:00,1.93031,1.93031,1.93016,1.93018,8000000.0
2006-10-26 20:57:00,1.93011,1.93025,1.93011,1.93016,18000000.0
2006-10-26 20:58:00,1.92975,1.92987,1.92975,1.92982,14000000.0
2006-10-26 20:59:00,1.93006,1.93014,1.93,1.93,8000000.0
2006-10-26 21:00:00,1.92999,1.93003,1.92984,1.92984,7000000.0
2006-10-26 21:02:00,1.92944,1.92956,1.92901,1.9291,8000000.0
2006-10-26 21:03:00,1.92898,1.92919,1.92886,1.92919,13000000.0
2006-10-26 21:05:00,1.92944,1.92944,1.92875,1.92875,11000000.0
2006-10-26 21:06:00,1.92892,1.9292,1.92892,1.9292,8000000.0
2006-10-26 21:07:00,1.92925,1.92925,1.92894,1.92896,7000000.0
2006-10-26 21:08:00,1.92895,1.92903,1.92892,1.92903,11000000.0
2006-10-26 21:09:00,1.9291,1.9292,1.9291,1.9292,9000000.0
2006-10-26 21:10:00,1.92927,1.92949,1.9291,1.92949,10000000.0
2006-10-26 21:11:00,1.92949,1.92951,1.92943,1.92946,8000000.0
2006-10-26 21:12:00,1.92966,1.93038,1.92832,1.92832,10000000.0
2006-10-26 21:13:00,1.92998,1.93007,1.92997,1.93007,8000000.0
2006-10-26 21:14:00,1.93009,1.93012,1.92997,1.93012,7000000.0
2006-10-26 21:15:00,1.93008,1.93015,1.93,1.93,11000000.0
2006-10-26 21:16:00,1.93006,1.93013,1.92987,1.92987,9000000.0
2006-10-26 21:17:00,1.92985,1.92987,1.9297,1.92981,7000000.0
2006-10-26 21:18:00,1.92969,1.92986,1.92969,1.92986,7000000.0
2006-10-26 21:19:00,1.92981,1.92981,1.92949,1.92949,8000000.0
2006-10-26 21:21:00,1.92955,1.92982,1.92944,1.92982,8000000.0
2006-10-26 21:24:00,1.92983,1.92983,1.92954,1.9298,11000000.0
2006-10-26 21:25:00,1.93006,1.93006,1.92964,1.92965,6000000.0
2006-10-26 21:26:00,1.92931,1.92944,1.9293,1.9293,5000000.0
2006-10-26 21:27:00,1.92933,1.92963,1.92924,1.92963,6000000.0
2006-10-26 21:28:00,1.92973,1.92973,1.92961,1.92969,20000000.0
2006-10-26 21:29:00,1.9296,1.9296,1.92928,1.92943,8000000.0
2006-10-26 21:30:00,1.92977,1.92992,1.9294,1.9294,9000000.0
2006-10-26 21:31:00,1.92939,1.92973,1.92927,1.92973,8000000.0
2006-10-26 21:32:00,1.9301,1.93025,1.92962,1.92962,7000000.0
2006-10-26 21:33:00,1.92936,1.9295,1.92934,1.9295,6000000.0
2006-10-26 21:34:00,1.92962,1.92973,1.92962,1.92973,10000000.0
2006-10-26 21:35:00,1.92965,1.92965,1.92927,1.9293,11000000.0
2006-10-26 21:36:00,1.92932,1.92953,1.92924,1.92924,11000000.0
2006-10-26 21:37:00,1.92928,1.92928,1.92906,1.92915,11000000.0
2006-10-26 21:38:00,1.92913,1.92922,1.92893,1.92895,26000000.0
2006-10-26 21:39:00,1.92903,1.92906,1.92891,1.929,18000000.0
2006-10-26 21:40:00,1.92901,1.92901,1.92861,1.92878,12000000.0
2006-10-26 21:41:00,1.9288,1.9288,1.92847,1.92873,7000000.0
2006-10-26 21:43:00,1.92908,1.92908,1.92884,1.92884,11000000.0
2006-10-26 21:44:00,1.92887,1.92904,1.92882,1.92904,18000000.0
2006-10-26 21:45:00,1.929,1.92909,1.92895,1.92895,7000000.0
2006-10-26 21:46:00,1.92881,1.92881,1.9287,1.9287,3000000.0
2006-10-26 21:47:00,1.9286,1.92865,1.9284,1.92855,7000000.0
2006-10-26 21:48:00,1.92869,1.9289,1.92869,1.9289,7000000.0
2006-10-26 21:49:00,1.92856,1.92877,1.92856,1.92856,8000000.0
2006-10-26 21:50:00,1.92851,1.92852,1.92824,1.92824,10000000.0
2006-10-26 21:51:00,1.92829,1.92837,1.9282,1.9282,7000000.0
2006-10-26 21:52:00,1.92829,1.92839,1.92815,1.92839,7000000.0
2006-10-26 21:54:00,1.92841,1.92841,1.92834,1.92834,9000000.0
2006-10-26 21:55:00,1.92838,1.92838,1.92823,1.92824,11000000.0
2006-10-26 21:56:00,1.9282,1.92826,1.9282,1.92824,6000000.0
2006-10-26 21:57:00,1.92809,1.92845,1.92809,1.92845,13000000.0
2006-10-26 21:58:00,1.9286,1.92875,1.9286,1.92862,6000000.0
2006-10-26 21:59:00,1.92849,1.92866,1.92793,1.92793,25000000.0
2006-10-26 22:00:00,1.9279,1.92793,1.92779,1.92784,12000000.0
2006-10-26 22:01:00,1.92803,1.92823,1.92803,1.92823,6000000.0
2006-10-26 22:02:00,1.92814,1.92819,1.92813,1.92813,11000000.0
2006-10-26 22:03:00,1.92824,1.92839,1.92824,1.92825,9000000.0
2006-10-26 22:04:00,1.92839,1.92844,1.92821,1.92821,11000000.0
2006-10-26 22:05:00,1.9284,1.92862,1.92839,1.92862,5000000.0
2006-10-26 22:06:00,1.92878,1.92881,1.92854,1.92876,8000000.0
2006-10-26 22:07:00,1.92859,1.92859,1.92825,1.92825,15000000.0
2006-10-26 22:08:00,1.92847,1.92856,1.92847,1.92856,6000000.0
2006-10-26 22:09:00,1.9287,1.92871,1.92866,1.92866,13000000.0
2006-10-26 22:10:00,1.92878,1.92891,1.92876,1.92882,9000000.0
2006-10-26 22:11:00,1.92899,1.92904,1.92875,1.92904,8000000.0
2006-10-26 22:12:00,1.92904,1.92943,1.92904,1.9293,15000000.0
2006-10-26 22:13:00,1.92933,1.92936,1.92933,1.92933,10000000.0
2006-10-26 22:14:00,1.92931,1.92957,1.92931,1.92944,13000000.0
2006-10-26 22:15:00,1.92983,1.93003,1.9297,1.9297,7000000.0
2006-10-26 22:16:00,1.9297,1.93005,1.9296,1.9296,8000000.0
2006-10-26 22:17:00,1.92927,1.92927,1.92914,1.92917,16000000.0
2006-10-26 22:18:00,1.92884,1.92884,1.92856,1.92856,5000000.0
2006-10-26 22:20:00,1.92835,1.92867,1.92802,1.92867,7000000.0
2006-10-26 22:21:00,1.92853,1.92853,1.92836,1.92836,11000000.0
2006-10-26 22:22:00,1.92808,1.92819,1.92805,1.92819,8000000.0
2006-10-26 22:23:00,1.92821,1.92888,1.92821,1.92888,15000000.0
2006-10-26 22:24:00,1.92897,1.92903,1.92887,1.92892,10000000.0
2006-10-26 22:25:00,1.929,1.92911,1.929,1.92907,5000000.0
2006-10-26 22:26:00,1.92895,1.92895,1.92845,1.9288,10000000.0
2006-10-26 22:28:00,1.9291,1.92921,1.9291,1.92917,8000000.0
2006-10-26 22:29:00,1.92902,1.92902,1.92889,1.92889,7000000.0
2006-10-26 22:30:00,1.92901,1.92907,1.92897,1.92907,5000000.0
2006-10-26 22:31:00,1.92917,1.92934,1.92916,1.92916,7000000.0
2006-10-26 22:32:00,1.92939,1.92982,1.92939,1.92947,7000000.0
2006-10-26 22:33:00,1.9299,1.93005,1.9297,1.9297,6000000.0
2006-10-26 22:34:00,1.92971,1.92991,1.92956,1.92991,47000000.0
2006-10-26 22:35:00,1.93003,1.93003,1.92971,1.92978,8000000.0
2006-10-26 22:36:00,1.92989,1.92989,1.92942,1.92942,7000000.0
2006-10-26 22:37:00,1.92933,1.92944,1.9293,1.92944,28000000.0
2006-10-26 22:38:00,1.92947,1.92983,1.92947,1.92983,10000000.0
2006-10-26 22:39:00,1.93003,1.93033,1.92971,1.92971,11000000.0
2006-10-26 22:40:00,1.92977,1.9299,1.9296,1.9296,9000000.0
2006-10-26 22:42:00,1.92985,1.93002,1.92984,1.92989,9000000.0
2006-10-26 22:43:00,1.92959,1.92984,1.92958,1.92958,11000000.0
2006-10-26 22:44:00,1.92951,1.92951,1.92931,1.92946,8000000.0
2006-10-26 22:45:00,1.92951,1.92975,1.92951,1.92975,12000000.0
2006-10-26 22:46:00,1.92989,1.93005,1.92987,1.92991,9000000.0
2006-10-26 22:48:00,1.92991,1.93,1.92986,1.92987,11000000.0
2006-10-26 22:50:00,1.92989,1.92989,1.92949,1.92951,16000000.0
2006-10-26 22:52:00,1.92952,1.92952,1.9292,1.92924,5000000.0
2006-10-26 22:53:00,1.9291,1.92917,1.92909,1.92917,8000000.0
2006-10-26 22:54:00,1.92922,1.92922,1.92904,1.92904,7000000.0
2006-10-26 22:55:00,1.92922,1.92922,1.92893,1.92909,8000000.0
2006-10-26 22:57:00,1.92925,1.92945,1.92909,1.92931,10000000.0
2006-10-26 22:58:00,1.92949,1.92949,1.9293,1.9293,7000000.0
2006-10-26 22:59:00,1.92923,1.92923,1.92911,1.92911,9000000.0
2006-10-26 23:00:00,1.92899,1.92899,1.9289,1.92896,12000000.0
2006-10-26 23:01:00,1.92936,1.92939,1.92919,1.92926,9000000.0
2006-10-26 23:02:00,1.92931,1.92937,1.9293,1.92937,7000000.0
2006-10-26 23:03:00,1.92908,1.92908,1.92867,1.92867,12000000.0
2006-10-26 23:04:00,1.92885,1.92917,1.92885,1.92917,9000000.0
2006-10-26 23:05:00,1.92914,1.92914,1.92888,1.92888,11000000.0
2006-10-26 23:06:00,1.92889,1.92889,1.92872,1.92872,5000000.0
2006-10-26 23:08:00,1.92923,1.92945,1.92923,1.92924,15000000.0
2006-10-26 23:09:00,1.92881,1.92881,1.92876,1.9288,7000000.0
2006-10-26 23:10:00,1.92884,1.92887,1.92876,1.92877,8000000.0
2006-10-26 23:11:00,1.929,1.92925,1.92898,1.92914,8000000.0
2006-10-26 23:13:00,1.92888,1.92888,1.92863,1.92863,7000000.0
2006-10-26 23:14:00,1.92877,1.92912,1.92876,1.92909,9000000.0
2006-10-26 23:15:00,1.92908,1.92908,1.92892,1.92892,8000000.0
2006-10-26 23:16:00,1.92901,1.92921,1.92895,1.92919,9000000.0
2006-10-26 23:19:00,1.92929,1.92941,1.92898,1.92941,9000000.0
2006-10-26 23:20:00,1.92933,1.92933,1.92899,1.92912,9000000.0
2006-10-26 23:22:00,1.92923,1.92938,1.92906,1.92906,7000000.0
2006-10-26 23:23:00,1.92929,1.9294,1.92929,1.92933,6000000.0
2006-10-26 23:25:00,1.92896,1.92899,1.92888,1.92888,10000000.0
2006-10-26 23:26:00,1.92885,1.92885,1.92868,1.92868,5000000.0
2006-10-26 23:27:00,1.92865,1.92881,1.92865,1.92881,5000000.0
2006-10-26 23:28:00,1.92867,1.92867,1.92844,1.92864,7000000.0
2006-10-26 23:29:00,1.9286,1.92866,1.9285,1.92866,25000000.0
2006-10-26 23:30:00,1.92851,1.92861,1.92843,1.9286,7000000.0
2006-10-26 23:31:00,1.92811,1.92822,1.92799,1.92822,14000000.0
2006-10-26 23:32:00,1.92823,1.92865,1.92823,1.9283,9000000.0
2006-10-26 23:33:00,1.92835,1.92844,1.92835,1.9284,5000000.0
2006-10-26 23:34:00,1.92816,1.92828,1.92793,1.92821,6000000.0
2006-10-26 23:35:00,1.92834,1.92834,1.92805,1.92832,12000000.0
2006-10-26 23:36:00,1.92842,1.92867,1.92831,1.92867,9000000.0
2006-10-26 23:37:00,1.92887,1.92899,1.92875,1.9288,8000000.0
2006-10-26 23:38:00,1.92857,1.92872,1.92836,1.92836,8000000.0
2006-10-26 23:39:00,1.92803,1.92837,1.92796,1.92832,11000000.0
2006-10-26 23:40:00,1.9284,1.92852,1.92819,1.92819,21000000.0
2006-10-26 23:41:00,1.92853,1.92873,1.92829,1.92871,7000000.0
2006-10-26 23:42:00,1.92859,1.92871,1.92825,1.92856,19000000.0
2006-10-26 23:43:00,1.92903,1.92904,1.92893,1.92897,7000000.0
2006-10-26 23:44:00,1.92879,1.92879,1.92847,1.92847,8000000.0
2006-10-26 23:45:00,1.92608,1.92608,1.92409,1.92571,7000000.0
2006-10-26 23:46:00,1.92534,1.92557,1.92531,1.92557,8000000.0
2006-10-26 23:47:00,1.92582,1.92582,1.92557,1.92557,7000000.0
2006-10-26 23:48:00,1.92553,1.92555,1.92532,1.92532,8000000.0
2006-10-26 23:49:00,1.92532,1.92532,1.92514,1.92521,8000000.0
2006-10-26 23:50:00,1.92518,1.92557,1.92518,1.92549,8000000.0
2006-10-26 23:51:00,1.92584,1.92633,1.92584,1.92633,7000000.0
2006-10-26 23:52:00,1.92662,1.92788,1.92662,1.92788,7000000.0
2006-10-26 23:53:00,1.92759,1.92759,1.92701,1.92705,10000000.0
2006-10-26 23:54:00,1.92652,1.92672,1.92629,1.92629,7000000.0
2006-10-26 23:55:00,1.92591,1.92596,1.92575,1.92596,9000000.0
2006-10-26 23:56:00,1.92587,1.92627,1.92587,1.92619,12000000.0
2006-10-26 23:57:00,1.92645,1.92645,1.92633,1.92633,6000000.0
2006-10-26 23:58:00,1.92614,1.92615,1.92595,1.92595,8000000.0
2006-10-26 23:59:00,1.92647,1.92647,1.9264,1.92642,6000000.0
2006-10-27 00:00:00,1.92634,1.92634,1.92585,1.92597,7000000.0
2006-10-27 00:01:00,1.92569,1.92569,1.92547,1.92555,8000000.0
2006-10-27 00:02:00,1.92532,1.92532,1.92522,1.92525,9000000.0
2006-10-27 00:03:00,1.92539,1.92568,1.92539,1.92568,5000000.0
2006-10-27 00:04:00,1.92524,1.92538,1.92524,1.92527,10000000.0
2006-10-27 00:05:00,1.92547,1.92547,1.92499,1.92511,9000000.0
2006-10-27 00:06:00,1.92516,1.92561,1.92516,1.92561,8000000.0
2006-10-27 00:07:00,1.9259,1.92608,1.92568,1.92588,9000000.0
2006-10-27 00:08:00,1.92553,1.92555,1.92548,1.92551,8000000.0
2006-10-27 00:09:00,1.92556,1.92558,1.92538,1.92542,9000000.0
2006-10-27 00:12:00,1.92521,1.9254,1.92511,1.92523,9000000.0
2006-10-27 00:13:00,1.92538,1.92538,1.92518,1.92538,8000000.0
2006-10-27 00:14:00,1.92532,1.9254,1.92527,1.92528,7000000.0
2006-10-27 00:15:00,1.92521,1.92539,1.92492,1.92539,10000000.0
2006-10-27 00:16:00,1.92525,1.92525,1.92502,1.92521,9000000.0
2006-10-27 00:17:00,1.92484,1.92503,1.92484,1.92502,7000000.0
2006-10-27 00:18:00,1.92495,1.92524,1.92495,1.92524,8000000.0
2006-10-27 00:19:00,1.92542,1.92544,1.92522,1.92532,11000000.0
2006-10-27 00:22:00,1.92532,1.92532,1.92513,1.92521,6000000.0
2006-10-27 00:23:00,1.92519,1.92531,1.92515,1.92531,7000000.0
2006-10-27 00:28:00,1.92503,1.92521,1.92467,1.92467,8000000.0
2006-10-27 00:29:00,1.92487,1.92498,1.92479,1.92498,6000000.0
2006-10-27 00:30:00,1.92488,1.92488,1.92464,1.92487,7000000.0
2006-10-27 00:31:00,1.92493,1.92502,1.92493,1.92502,7000000.0
2006-10-27 00:34:00,1.92499,1.92499,1.9248,1.9248,7000000.0
2006-10-27 00:36:00,1.92492,1.92501,1.92488,1.92501,5000000.0
2006-10-27 00:37:00,1.92495,1.92495,1.92473,1.9248,6000000.0
2006-10-27 00:38:00,1.92456,1.92487,1.92448,1.92471,7000000.0
2006-10-27 00:39:00,1.92497,1.92497,1.92476,1.92487,10000000.0
2006-10-27 00:40:00,1.92477,1.9251,1.92477,1.9251,7000000.0
2006-10-27 00:41:00,1.92518,1.92542,1.92518,1.92542,6000000.0
2006-10-27 00:42:00,1.92541,1.92555,1.92537,1.92555,8000000.0
2006-10-27 00:43:00,1.9255,1.92597,1.9255,1.92597,4000000.0
2006-10-27 00:44:00,1.92609,1.92619,1.9256,1.9261,11000000.0
2006-10-27 00:45:00,1.92621,1.9265,1.92621,1.92642,7000000.0
2006-10-27 00:46:00,1.92634,1.92639,1.92628,1.92633,10000000.0
2006-10-27 00:47:00,1.92662,1.92681,1.92662,1.92681,7000000.0
2006-10-27 00:48:00,1.92691,1.92691,1.92664,1.9269,8000000.0
2006-10-27 00:49:00,1.92679,1.92679,1.9264,1.92641,5000000.0
2006-10-27 00:50:00,1.92628,1.92654,1.92627,1.92653,10000000.0
2006-10-27 00:51:00,1.92659,1.92659,1.92644,1.9265,5000000.0
2006-10-27 00:53:00,1.92643,1.92662,1.92634,1.92662,11000000.0
2006-10-27 00:54:00,1.9267,1.92675,1.92657,1.92672,10000000.0
2006-10-27 00:55:00,1.92678,1.92678,1.92651,1.92658,7000000.0
2006-10-27 00:56:00,1.92648,1.92648,1.92604,1.92608,6000000.0
2006-10-27 00:57:00,1.92594,1.92601,1.92587,1.92587,8000000.0
2006-10-27 00:58:00,1.92595,1.92606,1.92592,1.92606,10000000.0
2006-10-27 00:59:00,1.92624,1.92651,1.92624,1.92651,7000000.0
2006-10-27 01:01:00,1.92621,1.92641,1.9261,1.92614,12000000.0
2006-10-27 01:02:00,1.92613,1.9264,1.92612,1.9263,8000000.0
2006-10-27 01:03:00,1.92638,1.92638,1.92599,1.92603,7000000.0
2006-10-27 01:04:00,1.92604,1.92636,1.92604,1.92618,8000000.0
2006-10-27 01:05:00,1.92613,1.92633,1.92613,1.92633,7000000.0
2006-10-27 01:06:00,1.92643,1.92643,1.9262,1.92627,8000000.0
2006-10-27 01:07:00,1.92617,1.92623,1.92605,1.92615,11000000.0
2006-10-27 01:08:00,1.92624,1.92647,1.92608,1.92647,10000000.0
2006-10-27 01:09:00,1.92632,1.92632,1.92609,1.92629,8000000.0
2006-10-27 01:10:00,1.92634,1.9264,1.92615,1.9264,10000000.0
2006-10-27 01:11:00,1.92669,1.92675,1.92658,1.92661,11000000.0
2006-10-27 01:12:00,1.92656,1.92656,1.9262,1.9262,8000000.0
2006-10-27 01:13:00,1.92613,1.92636,1.92613,1.92625,8000000.0
2006-10-27 01:14:00,1.92656,1.92656,1.92621,1.92623,10000000.0
2006-10-27 01:15:00,1.92617,1.92635,1.92613,1.92635,10000000.0
2006-10-27 01:16:00,1.92636,1.92651,1.92632,1.92651,8000000.0
2006-10-27 01:17:00,1.92658,1.92677,1.92634,1.92634,11000000.0
2006-10-27 01:18:00,1.92658,1.92658,1.92623,1.92654,10000000.0
2006-10-27 01:20:00,1.92628,1.92635,1.92625,1.92628,13000000.0
2006-10-27 01:21:00,1.92658,1.92658,1.92644,1.92647,7000000.0
2006-10-27 01:22:00,1.92636,1.92668,1.92636,1.92668,7000000.0
2006-10-27 01:23:00,1.9268,1.92701,1.9268,1.92685,8000000.0
2006-10-27 01:24:00,1.92686,1.92741,1.92686,1.92741,7000000.0
2006-10-27 01:25:00,1.92749,1.92773,1.92749,1.92771,8000000.0
2006-10-27 01:26:00,1.92764,1.92766,1.92752,1.92752,14000000.0
2006-10-27 01:27:00,1.92751,1.92751,1.9273,1.9273,15000000.0
2006-10-27 01:28:00,1.92677,1.92689,1.92656,1.92689,9000000.0
2006-10-27 01:29:00,1.92681,1.92745,1.92681,1.92743,10000000.0
2006-10-27 01:30:00,1.92711,1.92745,1.927,1.92743,10000000.0
2006-10-27 01:31:00,1.92728,1.92745,1.92721,1.92745,7000000.0
2006-10-27 01:32:00,1.92746,1.92759,1.9274,1.92759,18000000.0
2006-10-27 01:33:00,1.92766,1.92766,1.92752,1.92755,6000000.0
2006-10-27 01:34:00,1.92749,1.92749,1.92743,1.92747,16000000.0
2006-10-27 01:35:00,1.9276,1.92793,1.9276,1.92791,8000000.0
2006-10-27 01:36:00,1.92777,1.92811,1.92777,1.92786,9000000.0
2006-10-27 01:37:00,1.92758,1.92761,1.92737,1.92753,5000000.0
2006-10-27 01:38:00,1.92747,1.92772,1.92741,1.92772,12000000.0
2006-10-27 01:41:00,1.92777,1.92781,1.92773,1.92781,11000000.0
2006-10-27 01:42:00,1.92775,1.92775,1.92757,1.92773,7000000.0
2006-10-27 01:43:00,1.92779,1.92779,1.92743,1.92754,8000000.0
2006-10-27 01:44:00,1.92725,1.9275,1.92725,1.9275,7000000.0
2006-10-27 01:45:00,1.92745,1.9275,1.92735,1.9275,7000000.0
2006-10-27 01:46:00,1.92735,1.92763,1.92735,1.9274,7000000.0
2006-10-27 01:47:00,1.92741,1.92741,1.92717,1.92723,14000000.0
2006-10-27 01:48:00,1.92772,1.92785,1.92772,1.92782,7000000.0
2006-10-27 01:49:00,1.92783,1.92811,1.92765,1.92811,8000000.0
2006-10-27 01:50:00,1.92844,1.92864,1.92824,1.92859,10000000.0
2006-10-27 01:51:00,1.92834,1.92858,1.92834,1.92854,16000000.0
2006-10-27 01:52:00,1.92857,1.92901,1.92857,1.92869,13000000.0
2006-10-27 01:53:00,1.9282,1.92821,1.92812,1.92821,7000000.0
2006-10-27 01:54:00,1.92826,1.92849,1.92826,1.92849,9000000.0
2006-10-27 01:55:00,1.92838,1.92854,1.92829,1.92839,11000000.0
2006-10-27 01:56:00,1.92851,1.92851,1.92841,1.92846,17000000.0
2006-10-27 01:57:00,1.92842,1.92848,1.92842,1.92847,13000000.0
2006-10-27 01:58:00,1.92845,1.92846,1.92819,1.92819,10000000.0
2006-10-27 01:59:00,1.92822,1.92877,1.92822,1.92877,7000000.0
2006-10-27 02:00:00,1.92865,1.92865,1.92809,1.9281,10000000.0
2006-10-27 02:01:00,1.92815,1.9284,1.92815,1.92826,8000000.0
2006-10-27 02:02:00,1.92859,1.92873,1.92848,1.92873,7000000.0
2006-10-27 02:03:00,1.92879,1.92909,1.92725,1.92886,10000000.0
2006-10-27 02:04:00,1.92878,1.92878,1.92864,1.92871,7000000.0
2006-10-27 02:05:00,1.92863,1.92904,1.92863,1.92904,10000000.0
2006-10-27 02:06:00,1.92915,1.92915,1.92877,1.92883,10000000.0
2006-10-27 02:07:00,1.92906,1.92932,1.92906,1.92932,8000000.0
2006-10-27 02:08:00,1.93,1.93051,1.93,1.9303,8000000.0
2006-10-27 02:09:00,1.92988,1.93025,1.92973,1.92973,7000000.0
2006-10-27 02:10:00,1.92948,1.92951,1.92931,1.92931,9000000.0
2006-10-27 02:11:00,1.92969,1.92971,1.92957,1.92965,8000000.0
2006-10-27 02:12:00,1.92954,1.92957,1.92937,1.9294,8000000.0
2006-10-27 02:14:00,1.92907,1.92914,1.92899,1.92907,9000000.0
2006-10-27 02:15:00,1.92901,1.92912,1.92887,1.92893,8000000.0
2006-10-27 02:16:00,1.92886,1.92906,1.92884,1.929,8000000.0
2006-10-27 02:17:00,1.92896,1.92896,1.92874,1.92877,6000000.0
2006-10-27 02:18:00,1.92883,1.92931,1.92883,1.92931,7000000.0
2006-10-27 02:19:00,1.92946,1.92988,1.92946,1.92988,11000000.0
2006-10-27 02:20:00,1.92986,1.92992,1.92964,1.92964,6000000.0
2006-10-27 02:21:00,1.92984,1.92998,1.92984,1.9299,7000000.0
2006-10-27 02:22:00,1.92994,1.92997,1.92978,1.92978,8000000.0
2006-10-27 02:23:00,1.9298,1.92998,1.9298,1.92998,10000000.0
2006-10-27 02:24:00,1.93022,1.93069,1.93014,1.93069,11000000.0
2006-10-27 02:25:00,1.93038,1.93053,1.93035,1.93035,11000000.0
2006-10-27 02:26:00,1.93048,1.93048,1.93033,1.93043,8000000.0
2006-10-27 02:27:00,1.93041,1.9305,1.93029,1.93036,9000000.0
2006-10-27 02:28:00,1.93046,1.9307,1.93031,1.9307,10000000.0
2006-10-27 02:30:00,1.9307,1.9307,1.93031,1.93031,5000000.0
2006-10-27 02:31:00,1.93017,1.93017,1.92998,1.93007,8000000.0
2006-10-27 02:32:00,1.93016,1.93041,1.93016,1.93023,8000000.0
2006-10-27 02:33:00,1.92988,1.93031,1.92988,1.93031,8000000.0
2006-10-27 02:34:00,1.93021,1.93021,1.92986,1.92991,7000000.0
2006-10-27 02:35:00,1.92976,1.92984,1.92972,1.92972,11000000.0
2006-10-27 02:36:00,1.92948,1.92979,1.92948,1.92973,7000000.0
2006-10-27 02:37:00,1.92987,1.92987,1.92971,1.92983,7000000.0
2006-10-27 02:38:00,1.92983,1.9303,1.92983,1.9303,7000000.0
2006-10-27 02:39:00,1.93021,1.93038,1.93021,1.93021,8000000.0
2006-10-27 02:40:00,1.93016,1.93025,1.93009,1.93009,7000000.0
2006-10-27 02:41:00,1.92996,1.93002,1.92989,1.92994,8000000.0
2006-10-27 02:42:00,1.93005,1.93014,1.93005,1.93014,2000000.0
2006-10-27 02:43:00,1.9301,1.9301,1.92996,1.93,9000000.0
2006-10-27 02:44:00,1.93001,1.93046,1.93001,1.93046,7000000.0
2006-10-27 02:45:00,1.93096,1.93208,1.93096,1.93208,8000000.0
2006-10-27 02:46:00,1.93202,1.93202,1.93148,1.93152,8000000.0
2006-10-27 02:47:00,1.93077,1.93077,1.93037,1.93044,9000000.0
2006-10-27 02:48:00,1.93051,1.93064,1.9305,1.93064,8000000.0
2006-10-27 02:49:00,1.93056,1.93073,1.93056,1.93072,11000000.0
2006-10-27 02:50:00,1.93079,1.93079,1.9306,1.93079,7000000.0
2006-10-27 02:51:00,1.93095,1.93113,1.93092,1.93092,8000000.0
2006-10-27 02:52:00,1.93046,1.93078,1.93007,1.93078,6000000.0
2006-10-27 02:53:00,1.93079,1.93079,1.93053,1.93056,8000000.0
2006-10-27 02:54:00,1.93034,1.93034,1.92981,1.92981,8000000.0
2006-10-27 02:55:00,1.93005,1.93005,1.92977,1.92984,8000000.0
2006-10-27 02:57:00,1.92996,1.93005,1.92979,1.92984,8000000.0
2006-10-27 02:58:00,1.92978,1.92999,1.92978,1.92997,6000000.0
2006-10-27 02:59:00,1.93011,1.93034,1.93011,1.93034,9000000.0
2006-10-27 03:00:00,1.93033,1.93033,1.93012,1.93014,6000000.0
2006-10-27 03:01:00,1.9301,1.93038,1.9301,1.93022,8000000.0
2006-10-27 03:02:00,1.93033,1.93053,1.93028,1.93042,11000000.0
2006-10-27 03:03:00,1.93025,1.93025,1.92955,1.92985,7000000.0
2006-10-27 03:04:00,1.92998,1.93037,1.92972,1.93037,7000000.0
2006-10-27 03:05:00,1.93022,1.93049,1.92979,1.93049,8000000.0
2006-10-27 03:06:00,1.93042,1.93042,1.93018,1.93026,8000000.0
2006-10-27 03:07:00,1.93029,1.93049,1.93025,1.93049,8000000.0
2006-10-27 03:08:00,1.93051,1.93051,1.92999,1.92999,5000000.0
2006-10-27 03:09:00,1.92993,1.92993,1.92985,1.9299,8000000.0
2006-10-27 03:10:00,1.93002,1.93002,1.92991,1.92996,7000000.0
2006-10-27 03:11:00,1.93006,1.93006,1.92986,1.92993,10000000.0
2006-10-27 03:12:00,1.92984,1.92984,1.92969,1.92974,7000000.0
2006-10-27 03:13:00,1.92986,1.92991,1.92966,1.92976,11000000.0
2006-10-27 03:14:00,1.92973,1.92974,1.9296,1.92971,11000000.0
2006-10-27 03:15:00,1.92984,1.93019,1.92984,1.93019,7000000.0
2006-10-27 03:16:00,1.93017,1.93037,1.92975,1.93037,7000000.0
2006-10-27 03:17:00,1.9301,1.93026,1.9297,1.93026,11000000.0
2006-10-27 03:18:00,1.9303,1.93045,1.93027,1.93036,10000000.0
2006-10-27 03:19:00,1.93022,1.93024,1.93006,1.93024,6000000.0
2006-10-27 03:20:00,1.93031,1.93031,1.92995,1.92995,7000000.0
2006-10-27 03:21:00,1.92986,1.92997,1.92941,1.92997,7000000.0
2006-10-27 03:22:00,1.93025,1.93025,1.92968,1.92968,7000000.0
2006-10-27 03:24:00,1.92965,1.92965,1.92779,1.92955,8000000.0
2006-10-27 03:25:00,1.92956,1.92976,1.92952,1.92976,8000000.0
2006-10-27 03:26:00,1.92911,1.9292,1.9287,1.9287,11000000.0
2006-10-27 03:27:00,1.92871,1.92873,1.92825,1.92854,8000000.0
2006-10-27 03:28:00,1.92893,1.9291,1.92884,1.9291,10000000.0
2006-10-27 03:29:00,1.92877,1.92877,1.92813,1.92843,11000000.0
2006-10-27 03:30:00,1.9284,1.92867,1.9284,1.92862,7000000.0
2006-10-27 03:31:00,1.92856,1.92859,1.92841,1.92841,9000000.0
2006-10-27 03:33:00,1.92818,1.92828,1.92808,1.92828,7000000.0
2006-10-27 03:34:00,1.92816,1.92816,1.92797,1.92799,8000000.0
2006-10-27 03:35:00,1.92805,1.92807,1.92774,1.9279,10000000.0
2006-10-27 03:36:00,1.92794,1.92798,1.92794,1.92798,5000000.0
2006-10-27 03:37:00,1.92794,1.92799,1.92789,1.92791,9000000.0
2006-10-27 03:38:00,1.92805,1.92845,1.92805,1.92845,7000000.0
2006-10-27 03:39:00,1.92819,1.92843,1.92819,1.92828,8000000.0
2006-10-27 03:40:00,1.92845,1.92853,1.92845,1.92853,4000000.0
2006-10-27 03:41:00,1.9284,1.9284,1.92806,1.92834,10000000.0
2006-10-27 03:42:00,1.92857,1.9286,1.92844,1.9286,10000000.0
2006-10-27 03:43:00,1.92879,1.92907,1.92879,1.92907,8000000.0
2006-10-27 03:44:00,1.92913,1.92931,1.92908,1.92931,3000000.0
2006-10-27 03:45:00,1.92953,1.92974,1.92953,1.9297,8000000.0
2006-10-27 03:46:00,1.92975,1.92975,1.92941,1.92941,7000000.0
2006-10-27 03:47:00,1.92952,1.92966,1.92952,1.92957,7000000.0
2006-10-27 03:48:00,1.92891,1.92891,1.92872,1.92872,2000000.0
2006-10-27 03:49:00,1.92852,1.92889,1.92852,1.92889,8000000.0
2006-10-27 03:50:00,1.92896,1.92896,1.92882,1.92892,8000000.0
2006-10-27 03:51:00,1.92892,1.92892,1.92847,1.92847,9000000.0
2006-10-27 03:52:00,1.92865,1.92877,1.92857,1.9287,8000000.0
2006-10-27 03:53:00,1.92867,1.92872,1.92856,1.92862,10000000.0
2006-10-27 03:54:00,1.92871,1.92885,1.92864,1.92864,7000000.0
2006-10-27 03:55:00,1.92879,1.92879,1.92854,1.9287,7000000.0
2006-10-27 03:56:00,1.92891,1.92891,1.92863,1.92872,7000000.0
2006-10-27 03:57:00,1.9285,1.9285,1.92807,1.92807,8000000.0
2006-10-27 03:58:00,1.92778,1.92816,1.92618,1.92816,7000000.0
2006-10-27 03:59:00,1.92804,1.92804,1.92764,1.92764,7000000.0
2006-10-27 04:00:00,1.92785,1.92794,1.92764,1.92778,6000000.0
2006-10-27 04:01:00,1.92766,1.92766,1.9274,1.92749,7000000.0
2006-10-27 04:02:00,1.92737,1.92802,1.92737,1.92802,8000000.0
2006-10-27 04:03:00,1.92806,1.92818,1.92802,1.9281,8000000.0
2006-10-27 04:04:00,1.92809,1.92809,1.92786,1.92786,8000000.0
2006-10-27 04:06:00,1.92797,1.92814,1.92794,1.92805,9000000.0
2006-10-27 04:07:00,1.92802,1.92811,1.92785,1.92793,11000000.0
2006-10-27 04:08:00,1.92794,1.92794,1.92782,1.92782,2000000.0
2006-10-27 04:09:00,1.92773,1.92773,1.92752,1.92752,7000000.0
2006-10-27 04:10:00,1.92733,1.92765,1.92733,1.9275,8000000.0
2006-10-27 04:11:00,1.92735,1.92745,1.92728,1.92732,7000000.0
2006-10-27 04:12:00,1.92708,1.92713,1.92678,1.92678,7000000.0
2006-10-27 04:13:00,1.92663,1.92663,1.92644,1.92645,8000000.0
2006-10-27 04:14:00,1.92662,1.92667,1.92649,1.92649,7000000.0
2006-10-27 04:15:00,1.92648,1.92649,1.92615,1.92615,7000000.0
2006-10-27 04:16:00,1.92635,1.92635,1.92633,1.92633,4000000.0
2006-10-27 04:17:00,1.92619,1.92623,1.92595,1.92623,7000000.0
2006-10-27 04:18:00,1.92614,1.92614,1.926,1.92603,8000000.0
2006-10-27 04:19:00,1.92601,1.92601,1.92577,1.9259,8000000.0
2006-10-27 04:20:00,1.92594,1.92646,1.92594,1.92643,10000000.0
2006-10-27 04:21:00,1.9263,1.9263,1.92612,1.92612,8000000.0
2006-10-27 04:22:00,1.92637,1.92637,1.9262,1.92624,9000000.0
2006-10-27 04:23:00,1.92638,1.9264,1.9262,1.92628,7000000.0
2006-10-27 04:24:00,1.92616,1.92617,1.92609,1.92614,9000000.0
2006-10-27 04:25:00,1.92558,1.92584,1.92529,1.92584,7000000.0
2006-10-27 04:26:00,1.92567,1.92595,1.92567,1.9259,7000000.0
2006-10-27 04:28:00,1.92597,1.92597,1.92572,1.92579,7000000.0
2006-10-27 04:29:00,1.92558,1.92585,1.92543,1.92585,8000000.0
2006-10-27 04:30:00,1.92594,1.92617,1.92587,1.92604,9000000.0
2006-10-27 04:31:00,1.92671,1.92762,1.92671,1.92762,10000000.0
2006-10-27 04:32:00,1.92729,1.92738,1.92616,1.92616,9000000.0
2006-10-27 04:33:00,1.92634,1.92663,1.92634,1.92641,8000000.0
2006-10-27 04:34:00,1.92652,1.92661,1.92647,1.92655,7000000.0
2006-10-27 04:35:00,1.92667,1.92678,1.92667,1.92675,7000000.0
2006-10-27 04:38:00,1.92656,1.92679,1.92648,1.92679,9000000.0
2006-10-27 04:39:00,1.9268,1.92733,1.92665,1.92733,9000000.0
2006-10-27 04:40:00,1.92755,1.92755,1.92724,1.92724,9000000.0
2006-10-27 04:41:00,1.92711,1.92711,1.92672,1.92674,8000000.0
2006-10-27 04:42:00,1.92715,1.92737,1.92715,1.92718,7000000.0
2006-10-27 04:43:00,1.92737,1.92787,1.92737,1.92762,11000000.0
2006-10-27 04:44:00,1.92751,1.92753,1.92737,1.92746,9000000.0
2006-10-27 04:45:00,1.92705,1.9272,1.92691,1.9271,8000000.0
2006-10-27 04:46:00,1.92726,1.92733,1.92692,1.92692,6000000.0
2006-10-27 04:47:00,1.92685,1.9269,1.92685,1.9269,2000000.0
2006-10-27 04:48:00,1.92681,1.92692,1.92675,1.92687,7000000.0
2006-10-27 04:49:00,1.92713,1.92713,1.92664,1.92681,11000000.0
2006-10-27 04:50:00,1.9269,1.92744,1.9269,1.92729,8000000.0
2006-10-27 04:51:00,1.92744,1.92745,1.92728,1.92745,7000000.0
2006-10-27 04:52:00,1.92749,1.92749,1.92718,1.92719,10000000.0
2006-10-27 04:53:00,1.9269,1.92735,1.9269,1.92701,9000000.0
2006-10-27 04:54:00,1.92726,1.92726,1.92708,1.92715,7000000.0
2006-10-27 04:55:00,1.92711,1.92741,1.92711,1.92741,8000000.0
2006-10-27 04:56:00,1.92745,1.92759,1.92745,1.92748,7000000.0
2006-10-27 04:57:00,1.92738,1.92749,1.92726,1.92744,8000000.0
2006-10-27 04:58:00,1.92745,1.92745,1.92706,1.92708,8000000.0
2006-10-27 04:59:00,1.92709,1.92713,1.92695,1.92713,8000000.0
2006-10-27 05:00:00,1.92705,1.92715,1.92698,1.92698,7000000.0
2006-10-27 05:01:00,1.92718,1.92745,1.92718,1.92724,7000000.0
2006-10-27 05:03:00,1.92724,1.92724,1.92691,1.92694,7000000.0
2006-10-27 05:04:00,1.92702,1.92742,1.92702,1.92738,7000000.0
2006-10-27 05:05:00,1.92719,1.92743,1.92715,1.92743,8000000.0
2006-10-27 05:06:00,1.92727,1.92727,1.92709,1.92709,8000000.0
2006-10-27 05:08:00,1.92741,1.92741,1.92718,1.92718,10000000.0
2006-10-27 05:09:00,1.92711,1.92714,1.92694,1.92714,7000000.0
2006-10-27 05:10:00,1.92701,1.92701,1.92681,1.92683,7000000.0
2006-10-27 05:11:00,1.92697,1.92725,1.92697,1.92713,8000000.0
2006-10-27 05:12:00,1.92703,1.92703,1.92662,1.92662,11000000.0
2006-10-27 05:13:00,1.92665,1.92665,1.92646,1.92655,8000000.0
2006-10-27 05:14:00,1.92699,1.92699,1.92676,1.92681,11000000.0
2006-10-27 05:15:00,1.92647,1.92648,1.92625,1.92625,11000000.0
2006-10-27 05:16:00,1.92672,1.92688,1.92672,1.9268,9000000.0
2006-10-27 05:17:00,1.92669,1.92688,1.92668,1.92668,8000000.0
2006-10-27 05:18:00,1.92663,1.92686,1.92655,1.92686,8000000.0
2006-10-27 05:19:00,1.9271,1.9271,1.92683,1.92691,7000000.0
2006-10-27 05:20:00,1.92693,1.92697,1.92686,1.92687,10000000.0
2006-10-27 05:21:00,1.92714,1.92721,1.92676,1.92676,8000000.0
2006-10-27 05:22:00,1.92662,1.92683,1.92658,1.92658,7000000.0
2006-10-27 05:23:00,1.9267,1.92686,1.9267,1.9267,10000000.0
2006-10-27 05:24:00,1.92687,1.92688,1.92624,1.92625,7000000.0
2006-10-27 05:25:00,1.92593,1.92593,1.92566,1.92568,7000000.0
2006-10-27 05:26:00,1.92583,1.92591,1.92567,1.92581,7000000.0
2006-10-27 05:27:00,1.92551,1.92581,1.92547,1.92578,8000000.0
2006-10-27 05:28:00,1.92527,1.92549,1.92514,1.92514,9000000.0
2006-10-27 05:31:00,1.92523,1.92548,1.92514,1.92548,8000000.0
2006-10-27 05:32:00,1.92545,1.92545,1.92512,1.92522,8000000.0
2006-10-27 05:33:00,1.925,1.92518,1.92494,1.92494,9000000.0
2006-10-27 05:34:00,1.92521,1.92523,1.92514,1.92519,5000000.0
2006-10-27 05:35:00,1.92534,1.92551,1.92512,1.92512,7000000.0
2006-10-27 05:36:00,1.92522,1.92548,1.92491,1.92491,11000000.0
2006-10-27 05:37:00,1.925,1.925,1.92485,1.92495,7000000.0
2006-10-27 05:38:00,1.92499,1.92522,1.92499,1.92508,6000000.0
2006-10-27 05:39:00,1.92525,1.92525,1.92515,1.92519,7000000.0
2006-10-27 05:40:00,1.92513,1.9253,1.925,1.9253,8000000.0
2006-10-27 05:41:00,1.92529,1.92529,1.92487,1.92493,8000000.0
2006-10-27 05:42:00,1.92492,1.92503,1.9247,1.92503,7000000.0
2006-10-27 05:43:00,1.92505,1.92505,1.92463,1.92467,9000000.0
2006-10-27 05:44:00,1.92512,1.92545,1.92503,1.92545,8000000.0
2006-10-27 05:45:00,1.9255,1.92554,1.92527,1.92542,11000000.0
2006-10-27 05:46:00,1.92523,1.92555,1.92523,1.92555,5000000.0
2006-10-27 05:47:00,1.92582,1.92594,1.92564,1.92564,8000000.0
2006-10-27 05:48:00,1.92529,1.92542,1.92529,1.9254,7000000.0
2006-10-27 05:50:00,1.92538,1.92557,1.92527,1.92555,9000000.0
2006-10-27 05:51:00,1.92513,1.92552,1.92513,1.92552,8000000.0
2006-10-27 05:52:00,1.92543,1.9256,1.92543,1.92557,8000000.0
2006-10-27 05:53:00,1.92586,1.92596,1.92584,1.92596,7000000.0
2006-10-27 05:54:00,1.92594,1.92594,1.92587,1.92588,10000000.0
2006-10-27 05:55:00,1.92591,1.92609,1.92591,1.92607,8000000.0
2006-10-27 05:56:00,1.92582,1.92582,1.9257,1.92581,5000000.0
2006-10-27 05:59:00,1.92545,1.92545,1.92517,1.9252,10000000.0
2006-10-27 06:00:00,1.92514,1.92547,1.92514,1.92547,8000000.0
2006-10-27 06:02:00,1.92551,1.92578,1.92551,1.92574,7000000.0
2006-10-27 06:03:00,1.92579,1.92585,1.9256,1.9256,8000000.0
2006-10-27 06:04:00,1.92567,1.92581,1.92566,1.92581,7000000.0
2006-10-27 06:06:00,1.92589,1.92596,1.92589,1.92596,5000000.0
2006-10-27 06:07:00,1.92537,1.92537,1.92513,1.92513,7000000.0
2006-10-27 06:08:00,1.92553,1.92606,1.92553,1.92594,6000000.0
2006-10-27 06:10:00,1.92593,1.92593,1.92569,1.92569,8000000.0
2006-10-27 06:11:00,1.92594,1.92594,1.92563,1.92563,8000000.0
2006-10-27 06:12:00,1.92552,1.92565,1.92541,1.92565,8000000.0
2006-10-27 06:13:00,1.9257,1.92576,1.92565,1.92574,8000000.0
2006-10-27 06:14:00,1.92602,1.92602,1.92575,1.92586,7000000.0
2006-10-27 06:15:00,1.92551,1.92566,1.92542,1.92557,8000000.0
2006-10-27 06:16:00,1.92571,1.92571,1.92561,1.92568,5000000.0
2006-10-27 06:17:00,1.92549,1.92569,1.92549,1.92566,7000000.0
2006-10-27 06:18:00,1.92561,1.92566,1.9254,1.92549,9000000.0
2006-10-27 06:19:00,1.92521,1.92535,1.92521,1.92524,7000000.0
2006-10-27 06:21:00,1.92547,1.92547,1.92524,1.92535,8000000.0
2006-10-27 06:22:00,1.92521,1.92538,1.92508,1.92536,8000000.0
2006-10-27 06:23:00,1.92544,1.9256,1.92537,1.92552,8000000.0
2006-10-27 06:24:00,1.92553,1.92567,1.92552,1.92565,11000000.0
2006-10-27 06:25:00,1.9256,1.9256,1.92533,1.92533,11000000.0
2006-10-27 06:26:00,1.9252,1.92531,1.92504,1.92505,11000000.0
2006-10-27 06:27:00,1.92514,1.92547,1.92514,1.92546,7000000.0
2006-10-27 06:30:00,1.92562,1.92567,1.92545,1.92545,8000000.0
2006-10-27 06:31:00,1.92539,1.92539,1.92518,1.92534,7000000.0
2006-10-27 06:32:00,1.92534,1.92563,1.92534,1.92559,6000000.0
2006-10-27 06:33:00,1.92568,1.9257,1.9256,1.92568,7000000.0
2006-10-27 06:35:00,1.9256,1.92567,1.92542,1.92542,11000000.0
2006-10-27 06:37:00,1.92535,1.92541,1.92524,1.92541,10000000.0
2006-10-27 06:38:00,1.92535,1.92556,1.92534,1.92534,7000000.0
2006-10-27 06:39:00,1.92538,1.92622,1.92538,1.92622,11000000.0
2006-10-27 06:40:00,1.92647,1.92669,1.92646,1.92648,7000000.0
2006-10-27 06:41:00,1.92655,1.92655,1.92624,1.9263,7000000.0
2006-10-27 06:43:00,1.92614,1.92622,1.92608,1.92608,7000000.0
2006-10-27 06:44:00,1.92607,1.92611,1.92596,1.92609,8000000.0
2006-10-27 06:46:00,1.9258,1.9258,1.92551,1.92559,10000000.0
2006-10-27 06:47:00,1.92557,1.92574,1.92557,1.92565,8000000.0
2006-10-27 06:53:00,1.92578,1.92578,1.9255,1.92557,8000000.0
2006-10-27 06:54:00,1.92572,1.92572,1.92538,1.92538,7000000.0
2006-10-27 06:55:00,1.9256,1.92568,1.9253,1.92561,7000000.0
2006-10-27 06:56:00,1.92559,1.9256,1.9255,1.92553,7000000.0
2006-10-27 06:58:00,1.92565,1.92565,1.92547,1.92555,7000000.0
2006-10-27 06:59:00,1.9256,1.92561,1.92543,1.92557,7000000.0
2006-10-27 07:00:00,1.92572,1.92576,1.92563,1.92563,7000000.0
2006-10-27 07:01:00,1.92543,1.92549,1.92524,1.92549,7000000.0
2006-10-27 07:02:00,1.92571,1.92582,1.92559,1.92559,7000000.0
2006-10-27 07:03:00,1.92557,1.92593,1.92557,1.92565,7000000.0
2006-10-27 07:04:00,1.92562,1.92623,1.9255,1.92623,8000000.0
2006-10-27 07:05:00,1.92605,1.92605,1.92579,1.926,11000000.0
2006-10-27 07:06:00,1.92605,1.9264,1.92605,1.9264,11000000.0
2006-10-27 07:07:00,1.9261,1.92623,1.92602,1.92623,11000000.0
2006-10-27 07:08:00,1.92601,1.92608,1.92572,1.92572,9000000.0
2006-10-27 07:09:00,1.92565,1.92576,1.92553,1.92556,8000000.0
2006-10-27 07:10:00,1.92537,1.92551,1.92536,1.92536,7000000.0
2006-10-27 07:11:00,1.92544,1.92596,1.92544,1.92595,10000000.0
2006-10-27 07:12:00,1.9262,1.92639,1.92613,1.92619,7000000.0
2006-10-27 07:13:00,1.92655,1.92663,1.92643,1.92644,8000000.0
2006-10-27 07:14:00,1.92627,1.92641,1.92627,1.92641,7000000.0
2006-10-27 07:15:00,1.92652,1.92672,1.92645,1.92645,10000000.0
2006-10-27 07:16:00,1.92629,1.92661,1.92628,1.92661,8000000.0
2006-10-27 07:17:00,1.92616,1.92634,1.92595,1.92634,11000000.0
2006-10-27 07:18:00,1.92634,1.92661,1.92627,1.92661,8000000.0
2006-10-27 07:19:00,1.92672,1.92672,1.92626,1.92644,8000000.0
2006-10-27 07:20:00,1.92683,1.92683,1.92651,1.92673,9000000.0
2006-10-27 07:21:00,1.92661,1.92663,1.92645,1.92655,10000000.0
2006-10-27 07:22:00,1.92644,1.92659,1.92644,1.92657,11000000.0
2006-10-27 07:23:00,1.92656,1.92659,1.92635,1.92659,7000000.0
2006-10-27 07:24:00,1.92644,1.92644,1.92567,1.92567,9000000.0
2006-10-27 07:25:00,1.92566,1.92566,1.92551,1.92565,8000000.0
2006-10-27 07:26:00,1.92584,1.92584,1.92556,1.92556,7000000.0
2006-10-27 07:27:00,1.92569,1.92569,1.92534,1.92557,7000000.0
2006-10-27 07:28:00,1.92558,1.92562,1.92552,1.92562,7000000.0
2006-10-27 07:29:00,1.9255,1.92596,1.9255,1.92575,8000000.0
2006-10-27 07:30:00,1.92551,1.9257,1.92551,1.92567,8000000.0
2006-10-27 07:31:00,1.92584,1.92593,1.92566,1.92566,7000000.0
2006-10-27 07:32:00,1.92579,1.92594,1.92556,1.92594,9000000.0
2006-10-27 07:33:00,1.92634,1.92642,1.9263,1.92641,8000000.0
2006-10-27 07:34:00,1.92634,1.92634,1.9255,1.9255,11000000.0
2006-10-27 07:35:00,1.92535,1.92547,1.92535,1.9254,8000000.0
2006-10-27 07:36:00,1.92535,1.92577,1.92535,1.92577,7000000.0
2006-10-27 07:37:00,1.92576,1.92583,1.92571,1.92571,7000000.0
2006-10-27 07:38:00,1.92574,1.92585,1.92559,1.9258,11000000.0
2006-10-27 07:39:00,1.92562,1.92562,1.92541,1.92541,7000000.0
2006-10-27 07:40:00,1.9255,1.92552,1.92539,1.9254,8000000.0
2006-10-27 07:41:00,1.92549,1.92568,1.92549,1.92568,9000000.0
2006-10-27 07:42:00,1.92581,1.92586,1.92558,1.92582,11000000.0
2006-10-27 07:43:00,1.92569,1.92579,1.92558,1.92565,7000000.0
2006-10-27 07:45:00,1.92569,1.92577,1.92563,1.92577,7000000.0
2006-10-27 07:46:00,1.92565,1.92565,1.9254,1.92562,7000000.0
2006-10-27 07:47:00,1.92583,1.92609,1.92583,1.92589,7000000.0
2006-10-27 07:48:00,1.92577,1.92577,1.92557,1.92562,8000000.0
2006-10-27 07:50:00,1.92572,1.92575,1.92557,1.92558,7000000.0
2006-10-27 07:51:00,1.92582,1.92603,1.92579,1.92594,8000000.0
2006-10-27 07:52:00,1.92594,1.92595,1.92569,1.92589,10000000.0
2006-10-27 07:53:00,1.92574,1.92594,1.92574,1.92583,11000000.0
2006-10-27 07:54:00,1.92609,1.92611,1.92575,1.92575,9000000.0
2006-10-27 07:55:00,1.92606,1.92606,1.92578,1.92588,9000000.0
2006-10-27 07:56:00,1.92581,1.92581,1.92511,1.92511,9000000.0
2006-10-27 07:57:00,1.92518,1.92563,1.92518,1.92554,7000000.0
2006-10-27 07:58:00,1.92558,1.92563,1.92543,1.92563,7000000.0
2006-10-27 07:59:00,1.92562,1.92582,1.92543,1.92562,7000000.0
2006-10-27 08:00:00,1.92577,1.92638,1.92577,1.92638,8000000.0
2006-10-27 08:01:00,1.92667,1.92667,1.92635,1.92665,10000000.0
2006-10-27 08:02:00,1.92652,1.92662,1.92652,1.92656,7000000.0
2006-10-27 08:03:00,1.9264,1.9264,1.92595,1.92615,8000000.0
2006-10-27 08:04:00,1.92609,1.92619,1.92604,1.92604,8000000.0
2006-10-27 08:05:00,1.92613,1.92621,1.92613,1.92613,8000000.0
2006-10-27 08:06:00,1.92603,1.92603,1.92579,1.92579,6000000.0
2006-10-27 08:07:00,1.92595,1.92595,1.92584,1.92595,7000000.0
2006-10-27 08:08:00,1.92544,1.92544,1.92504,1.92533,7000000.0
2006-10-27 08:09:00,1.92548,1.92554,1.92538,1.92543,7000000.0
2006-10-27 08:10:00,1.92552,1.92557,1.92543,1.92552,7000000.0
2006-10-27 08:11:00,1.92562,1.92589,1.92562,1.92578,8000000.0
2006-10-27 08:12:00,1.92578,1.92582,1.92553,1.92582,9000000.0
2006-10-27 08:13:00,1.92584,1.92592,1.92584,1.92591,7000000.0
2006-10-27 08:14:00,1.92559,1.92559,1.92538,1.92552,9000000.0
2006-10-27 08:15:00,1.92546,1.92546,1.9251,1.9251,8000000.0
2006-10-27 08:16:00,1.92516,1.92551,1.92516,1.92551,11000000.0
2006-10-27 08:17:00,1.92558,1.92579,1.92558,1.92574,7000000.0
2006-10-27 08:18:00,1.92582,1.92588,1.92567,1.92573,9000000.0
2006-10-27 08:19:00,1.92513,1.92529,1.92513,1.92516,7000000.0
2006-10-27 08:20:00,1.92489,1.92532,1.92489,1.92529,8000000.0
2006-10-27 08:21:00,1.92536,1.92586,1.92536,1.92582,8000000.0
2006-10-27 08:22:00,1.92575,1.92575,1.92541,1.92541,8000000.0
2006-10-27 08:23:00,1.92534,1.92534,1.92492,1.92492,7000000.0
2006-10-27 08:24:00,1.92483,1.92485,1.92473,1.92474,7000000.0
2006-10-27 08:25:00,1.92468,1.92497,1.92468,1.92473,8000000.0
2006-10-27 08:26:00,1.92461,1.92461,1.92428,1.92428,7000000.0
2006-10-27 08:27:00,1.92444,1.92464,1.9244,1.92464,10000000.0
2006-10-27 08:28:00,1.92449,1.92475,1.92449,1.92475,7000000.0
2006-10-27 08:29:00,1.92484,1.9249,1.92462,1.92462,10000000.0
2006-10-27 08:30:00,1.92457,1.92457,1.92432,1.92432,7000000.0
2006-10-27 08:31:00,1.9242,1.92424,1.92367,1.9237,10000000.0
2006-10-27 08:32:00,1.92372,1.92394,1.92372,1.92394,8000000.0
2006-10-27 08:33:00,1.92412,1.92426,1.92411,1.92411,7000000.0
2006-10-27 08:34:00,1.9241,1.92469,1.9241,1.92469,9000000.0
2006-10-27 08:35:00,1.92404,1.92416,1.92395,1.92416,9000000.0
2006-10-27 08:36:00,1.92428,1.92447,1.92414,1.92427,8000000.0
2006-10-27 08:37:00,1.92426,1.92452,1.92413,1.92452,9000000.0
2006-10-27 08:38:00,1.92435,1.9244,1.92424,1.92431,10000000.0
2006-10-27 08:39:00,1.92425,1.92457,1.92425,1.92437,11000000.0
2006-10-27 08:40:00,1.92428,1.92428,1.92413,1.92414,8000000.0
2006-10-27 08:41:00,1.92415,1.92432,1.92408,1.9243,11000000.0
2006-10-27 08:42:00,1.92438,1.92439,1.92416,1.92428,10000000.0
2006-10-27 08:43:00,1.92426,1.92451,1.92426,1.92431,8000000.0
2006-10-27 08:44:00,1.92419,1.92439,1.92417,1.92439,10000000.0
2006-10-27 08:45:00,1.92454,1.92464,1.9244,1.92451,8000000.0
2006-10-27 08:46:00,1.92439,1.92451,1.92268,1.92434,8000000.0
2006-10-27 08:47:00,1.92453,1.92461,1.92437,1.92442,7000000.0
2006-10-27 08:48:00,1.9244,1.9244,1.92411,1.92413,8000000.0
2006-10-27 08:49:00,1.92417,1.92431,1.92412,1.92431,11000000.0
2006-10-27 08:50:00,1.92418,1.92422,1.92384,1.92384,7000000.0
2006-10-27 08:51:00,1.92394,1.92419,1.92394,1.92418,8000000.0
2006-10-27 08:52:00,1.92431,1.92434,1.92422,1.92428,9000000.0
2006-10-27 08:53:00,1.92426,1.92433,1.92382,1.92424,8000000.0
2006-10-27 08:54:00,1.92416,1.92421,1.92407,1.9242,8000000.0
2006-10-27 08:55:00,1.92415,1.92415,1.92386,1.92395,8000000.0
2006-10-27 08:56:00,1.92384,1.92391,1.92366,1.92391,7000000.0
2006-10-27 08:57:00,1.9238,1.9238,1.92358,1.92358,8000000.0
2006-10-27 08:58:00,1.92345,1.92367,1.92345,1.92359,7000000.0
2006-10-27 08:59:00,1.92382,1.92408,1.92382,1.92408,7000000.0
2006-10-27 09:00:00,1.92411,1.92411,1.92386,1.92391,8000000.0
2006-10-27 09:01:00,1.92393,1.92402,1.92387,1.92394,9000000.0
2006-10-27 09:02:00,1.92366,1.92408,1.92366,1.92408,10000000.0
2006-10-27 09:03:00,1.92386,1.92444,1.92386,1.92442,7000000.0
2006-10-27 09:04:00,1.92493,1.92497,1.92462,1.92462,7000000.0
2006-10-27 09:05:00,1.92418,1.92432,1.92409,1.92409,7000000.0
2006-10-27 09:06:00,1.92407,1.92427,1.92402,1.92414,11000000.0
2006-10-27 09:07:00,1.92416,1.92434,1.92415,1.92417,8000000.0
2006-10-27 09:08:00,1.92441,1.92442,1.92389,1.9241,7000000.0
2006-10-27 09:09:00,1.92425,1.92432,1.92416,1.92426,11000000.0
2006-10-27 09:10:00,1.92355,1.92381,1.92353,1.92376,7000000.0
2006-10-27 09:11:00,1.9235,1.92351,1.92333,1.92333,9000000.0
2006-10-27 09:12:00,1.92332,1.92356,1.9233,1.92334,8000000.0
2006-10-27 09:13:00,1.9234,1.92416,1.9234,1.92416,9000000.0
2006-10-27 09:14:00,1.92421,1.92426,1.92398,1.92426,11000000.0
2006-10-27 09:15:00,1.92422,1.92429,1.92411,1.92411,7000000.0
2006-10-27 09:16:00,1.92388,1.924,1.92384,1.92391,8000000.0
2006-10-27 09:17:00,1.9238,1.9238,1.92349,1.92352,11000000.0
2006-10-27 09:18:00,1.92378,1.92431,1.92378,1.92431,8000000.0
2006-10-27 09:19:00,1.92453,1.92469,1.92434,1.92447,7000000.0
2006-10-27 09:20:00,1.92464,1.92471,1.92453,1.9247,7000000.0
2006-10-27 09:21:00,1.92464,1.92464,1.92429,1.92429,8000000.0
2006-10-27 09:22:00,1.92436,1.9245,1.92432,1.92442,8000000.0
2006-10-27 09:24:00,1.92432,1.92449,1.92431,1.92449,8000000.0
2006-10-27 09:25:00,1.9244,1.92452,1.9243,1.92452,7000000.0
2006-10-27 09:26:00,1.92445,1.92473,1.92436,1.92473,11000000.0
2006-10-27 09:27:00,1.92496,1.92537,1.92496,1.92537,11000000.0
2006-10-27 09:28:00,1.92561,1.9259,1.92561,1.9259,9000000.0
2006-10-27 09:29:00,1.92621,1.92621,1.92575,1.92587,8000000.0
2006-10-27 09:30:00,1.9259,1.92598,1.92564,1.92569,7000000.0
2006-10-27 09:31:00,1.92566,1.92589,1.92565,1.92571,7000000.0
2006-10-27 09:32:00,1.92572,1.92587,1.92571,1.92572,7000000.0
2006-10-27 09:33:00,1.9258,1.9258,1.9255,1.92553,8000000.0
2006-10-27 09:34:00,1.92571,1.92604,1.92571,1.92594,7000000.0
2006-10-27 09:35:00,1.92602,1.92614,1.92601,1.92609,10000000.0
2006-10-27 09:36:00,1.92601,1.92641,1.92601,1.92641,8000000.0
2006-10-27 09:37:00,1.92651,1.92651,1.92628,1.92646,11000000.0
2006-10-27 09:38:00,1.92652,1.9266,1.92473,1.92659,11000000.0
2006-10-27 09:39:00,1.92622,1.92622,1.92603,1.92604,7000000.0
2006-10-27 09:40:00,1.92584,1.92629,1.92584,1.92609,9000000.0
2006-10-27 09:41:00,1.92631,1.92631,1.92607,1.92612,8000000.0
2006-10-27 09:42:00,1.92627,1.92642,1.92612,1.92612,10000000.0
2006-10-27 09:43:00,1.92614,1.92689,1.92611,1.92689,11000000.0
2006-10-27 09:44:00,1.92686,1.92699,1.92676,1.92692,8000000.0
2006-10-27 09:45:00,1.92722,1.92757,1.92722,1.92738,7000000.0
2006-10-27 09:46:00,1.92737,1.92751,1.92712,1.92722,11000000.0
2006-10-27 09:47:00,1.92738,1.92762,1.92729,1.92762,9000000.0
2006-10-27 09:48:00,1.92739,1.92758,1.92737,1.92737,7000000.0
2006-10-27 09:49:00,1.92753,1.92783,1.92753,1.92765,11000000.0
2006-10-27 09:50:00,1.92767,1.92796,1.92763,1.92796,8000000.0
2006-10-27 09:51:00,1.92796,1.92798,1.92783,1.92798,8000000.0
2006-10-27 09:52:00,1.92798,1.928,1.92776,1.928,8000000.0
2006-10-27 09:53:00,1.92791,1.92795,1.92746,1.92746,10000000.0
2006-10-27 09:54:00,1.92761,1.92777,1.92761,1.92764,7000000.0
2006-10-27 09:55:00,1.92787,1.92838,1.92787,1.92838,8000000.0
2006-10-27 09:56:00,1.92838,1.92888,1.92838,1.92859,10000000.0
2006-10-27 09:57:00,1.92843,1.92867,1.92843,1.92845,8000000.0
2006-10-27 09:58:00,1.92845,1.92856,1.92838,1.92856,8000000.0
2006-10-27 09:59:00,1.92897,1.92911,1.92885,1.92902,10000000.0
2006-10-27 10:00:00,1.92916,1.92924,1.92901,1.92924,10000000.0
2006-10-27 10:01:00,1.92935,1.92956,1.92935,1.92956,10000000.0
2006-10-27 10:02:00,1.92915,1.92925,1.92895,1.92925,10000000.0
2006-10-27 10:03:00,1.92926,1.92928,1.92907,1.92907,7000000.0
2006-10-27 10:04:00,1.92877,1.92877,1.92836,1.92836,7000000.0
2006-10-27 10:05:00,1.92884,1.92911,1.92865,1.92896,11000000.0
2006-10-27 10:06:00,1.92897,1.92921,1.92897,1.92921,7000000.0
2006-10-27 10:07:00,1.92881,1.9289,1.92848,1.92887,7000000.0
2006-10-27 10:08:00,1.92936,1.93045,1.92936,1.93045,7000000.0
2006-10-27 10:09:00,1.92984,1.92995,1.92949,1.92949,7000000.0
2006-10-27 10:10:00,1.92947,1.92972,1.92947,1.92972,7000000.0
2006-10-27 10:11:00,1.93019,1.93019,1.92995,1.93018,7000000.0
2006-10-27 10:12:00,1.93049,1.93065,1.93018,1.9303,8000000.0
2006-10-27 10:13:00,1.93012,1.93012,1.92903,1.92903,8000000.0
2006-10-27 10:14:00,1.92904,1.92934,1.92887,1.92934,7000000.0
2006-10-27 10:15:00,1.92971,1.92991,1.92968,1.92991,10000000.0
2006-10-27 10:16:00,1.92994,1.92994,1.92976,1.9298,7000000.0
2006-10-27 10:17:00,1.9294,1.92953,1.92909,1.92917,11000000.0
2006-10-27 10:19:00,1.92908,1.92908,1.92885,1.92885,9000000.0
2006-10-27 10:20:00,1.92886,1.92904,1.92883,1.92904,7000000.0
2006-10-27 10:21:00,1.92904,1.92904,1.92888,1.92888,8000000.0
2006-10-27 10:22:00,1.92877,1.92889,1.92839,1.92846,7000000.0
2006-10-27 10:23:00,1.92869,1.92904,1.92869,1.92904,7000000.0
2006-10-27 10:24:00,1.92941,1.92941,1.92915,1.92937,7000000.0
2006-10-27 10:25:00,1.92956,1.92956,1.92898,1.92898,9000000.0
2006-10-27 10:26:00,1.92889,1.92891,1.92869,1.92891,11000000.0
2006-10-27 10:27:00,1.92888,1.92905,1.92877,1.92905,8000000.0
2006-10-27 10:28:00,1.92899,1.92915,1.92897,1.92902,9000000.0
2006-10-27 10:29:00,1.92887,1.92887,1.92849,1.92859,8000000.0
2006-10-27 10:30:00,1.92861,1.92904,1.92861,1.92898,8000000.0
2006-10-27 10:31:00,1.92897,1.92904,1.92878,1.92901,7000000.0
2006-10-27 10:32:00,1.92884,1.92884,1.92802,1.92802,9000000.0
2006-10-27 10:33:00,1.92818,1.92825,1.92813,1.92823,7000000.0
2006-10-27 10:34:00,1.92833,1.92851,1.92819,1.92825,7000000.0
2006-10-27 10:35:00,1.92834,1.92842,1.9283,1.92842,7000000.0
2006-10-27 10:36:00,1.92843,1.92863,1.92838,1.92844,8000000.0
2006-10-27 10:37:00,1.92847,1.9288,1.92847,1.9288,8000000.0
2006-10-27 10:38:00,1.92892,1.92951,1.92892,1.92951,10000000.0
2006-10-27 10:39:00,1.92951,1.92976,1.92948,1.92953,8000000.0
2006-10-27 10:40:00,1.92902,1.92921,1.92893,1.92921,7000000.0
2006-10-27 10:41:00,1.92918,1.92918,1.92893,1.92893,9000000.0
2006-10-27 10:42:00,1.92917,1.92941,1.92914,1.9293,7000000.0
2006-10-27 10:43:00,1.92959,1.9298,1.92955,1.92965,10000000.0
2006-10-27 10:44:00,1.92953,1.92984,1.92945,1.92984,7000000.0
2006-10-27 10:45:00,1.92993,1.93,1.92982,1.93,8000000.0
2006-10-27 10:46:00,1.92995,1.93021,1.92995,1.93021,8000000.0
2006-10-27 10:47:00,1.93016,1.93016,1.92985,1.93007,7000000.0
2006-10-27 10:48:00,1.93039,1.93047,1.93014,1.93014,8000000.0
2006-10-27 10:49:00,1.93035,1.93035,1.93007,1.93014,9000000.0
2006-10-27 10:51:00,1.93038,1.93038,1.9301,1.93037,9000000.0
2006-10-27 10:52:00,1.93001,1.93013,1.92982,1.92982,8000000.0
2006-10-27 10:53:00,1.92916,1.92925,1.92904,1.92906,9000000.0
2006-10-27 10:54:00,1.92933,1.92943,1.92925,1.92937,10000000.0
2006-10-27 10:55:00,1.92935,1.92969,1.9293,1.92969,7000000.0
2006-10-27 10:56:00,1.9293,1.92936,1.92748,1.92916,7000000.0
2006-10-27 10:57:00,1.92942,1.92944,1.92922,1.92942,8000000.0
2006-10-27 10:58:00,1.92925,1.92925,1.92878,1.92883,7000000.0
2006-10-27 10:59:00,1.92889,1.92922,1.92889,1.92922,11000000.0
2006-10-27 11:00:00,1.92899,1.92899,1.92749,1.92749,7000000.0
2006-10-27 11:01:00,1.92886,1.92887,1.92878,1.92886,8000000.0
2006-10-27 11:02:00,1.92875,1.92875,1.92843,1.92843,7000000.0
2006-10-27 11:03:00,1.92845,1.92864,1.92845,1.92857,11000000.0
2006-10-27 11:04:00,1.92853,1.92853,1.928,1.928,11000000.0
2006-10-27 11:05:00,1.9278,1.92785,1.92749,1.92755,7000000.0
2006-10-27 11:06:00,1.92753,1.92758,1.92744,1.92744,8000000.0
2006-10-27 11:07:00,1.92766,1.92766,1.92736,1.92736,7000000.0
2006-10-27 11:08:00,1.92759,1.92773,1.92659,1.92659,9000000.0
2006-10-27 11:09:00,1.92619,1.92668,1.92619,1.92668,8000000.0
2006-10-27 11:10:00,1.92734,1.92749,1.92713,1.92749,8000000.0
2006-10-27 11:11:00,1.92715,1.92715,1.92696,1.9271,10000000.0
2006-10-27 11:12:00,1.92701,1.92701,1.92695,1.92697,7000000.0
2006-10-27 11:13:00,1.92707,1.92707,1.92659,1.92703,11000000.0
2006-10-27 11:14:00,1.92706,1.92706,1.92635,1.92635,11000000.0
2006-10-27 11:15:00,1.92685,1.92698,1.92652,1.92652,7000000.0
2006-10-27 11:16:00,1.92668,1.92668,1.92636,1.92645,7000000.0
2006-10-27 11:17:00,1.92657,1.92693,1.92657,1.92693,7000000.0
2006-10-27 11:18:00,1.92693,1.92725,1.92655,1.92725,10000000.0
2006-10-27 11:19:00,1.92697,1.92697,1.92657,1.92661,11000000.0
2006-10-27 11:20:00,1.9265,1.9265,1.92559,1.92599,8000000.0
2006-10-27 11:21:00,1.9261,1.92695,1.92595,1.92695,7000000.0
2006-10-27 11:22:00,1.92685,1.92716,1.92685,1.92702,8000000.0
2006-10-27 11:23:00,1.92707,1.92712,1.92688,1.92688,8000000.0
2006-10-27 11:24:00,1.92669,1.92674,1.92645,1.92662,7000000.0
2006-10-27 11:25:00,1.92662,1.92676,1.92654,1.92654,8000000.0
2006-10-27 11:26:00,1.92658,1.92694,1.92655,1.92655,11000000.0
2006-10-27 11:27:00,1.92659,1.92716,1.92659,1.92716,8000000.0
2006-10-27 11:28:00,1.92678,1.92678,1.92626,1.92626,7000000.0
2006-10-27 11:29:00,1.92641,1.92737,1.92641,1.92737,8000000.0
2006-10-27 11:30:00,1.9275,1.92769,1.92732,1.92752,7000000.0
2006-10-27 11:31:00,1.92746,1.92756,1.9274,1.92754,11000000.0
2006-10-27 11:32:00,1.92794,1.92794,1.9276,1.9276,11000000.0
2006-10-27 11:33:00,1.9275,1.92761,1.92733,1.92761,7000000.0
2006-10-27 11:34:00,1.92742,1.92747,1.92723,1.92745,7000000.0
2006-10-27 11:35:00,1.92773,1.92773,1.92737,1.92757,10000000.0
2006-10-27 11:36:00,1.92755,1.92755,1.9274,1.9274,8000000.0
2006-10-27 11:37:00,1.92716,1.92765,1.92716,1.92764,8000000.0
2006-10-27 11:38:00,1.92756,1.92786,1.92756,1.92786,9000000.0
2006-10-27 11:39:00,1.92777,1.92813,1.92773,1.92773,9000000.0
2006-10-27 11:40:00,1.92759,1.92764,1.92751,1.92762,11000000.0
2006-10-27 11:41:00,1.92764,1.92768,1.92756,1.92768,11000000.0
2006-10-27 11:43:00,1.92773,1.92775,1.92744,1.92744,7000000.0
2006-10-27 11:44:00,1.9271,1.9271,1.92659,1.92659,7000000.0
2006-10-27 11:45:00,1.92633,1.92651,1.92625,1.92643,11000000.0
2006-10-27 11:46:00,1.92635,1.92635,1.92614,1.92614,7000000.0
2006-10-27 11:47:00,1.92613,1.92625,1.92604,1.92604,9000000.0
2006-10-27 11:48:00,1.92602,1.9263,1.92602,1.92623,10000000.0
2006-10-27 11:49:00,1.92622,1.92628,1.92614,1.92615,7000000.0
2006-10-27 11:50:00,1.9261,1.92683,1.9261,1.92683,7000000.0
2006-10-27 11:51:00,1.92716,1.92743,1.92711,1.92724,8000000.0
2006-10-27 11:52:00,1.92696,1.92734,1.92696,1.92734,10000000.0
2006-10-27 11:53:00,1.92742,1.92753,1.92736,1.92749,10000000.0
2006-10-27 11:54:00,1.92741,1.92746,1.92732,1.92733,9000000.0
2006-10-27 11:55:00,1.92727,1.92751,1.92723,1.92751,8000000.0
2006-10-27 11:56:00,1.92738,1.92738,1.92714,1.92714,11000000.0
2006-10-27 11:57:00,1.92682,1.92694,1.9268,1.92685,8000000.0
2006-10-27 11:58:00,1.9268,1.92693,1.92678,1.92693,9000000.0
2006-10-27 12:01:00,1.92706,1.92728,1.92706,1.92714,10000000.0
2006-10-27 12:02:00,1.92709,1.92709,1.92685,1.92707,10000000.0
2006-10-27 12:03:00,1.927,1.92732,1.927,1.92732,7000000.0
2006-10-27 12:04:00,1.92745,1.92754,1.92732,1.92736,9000000.0
2006-10-27 12:05:00,1.92745,1.9279,1.9274,1.9279,11000000.0
2006-10-27 12:06:00,1.92843,1.92874,1.92843,1.92858,7000000.0
2006-10-27 12:07:00,1.92804,1.92825,1.92804,1.92808,7000000.0
2006-10-27 12:08:00,1.92822,1.92834,1.92791,1.9283,9000000.0
2006-10-27 12:09:00,1.92831,1.92831,1.92793,1.92831,8000000.0
2006-10-27 12:10:00,1.92832,1.92832,1.92803,1.92803,8000000.0
2006-10-27 12:11:00,1.92805,1.92837,1.92797,1.92837,7000000.0
2006-10-27 12:12:00,1.92825,1.92825,1.92794,1.92806,7000000.0
2006-10-27 12:13:00,1.92804,1.92806,1.92764,1.92796,10000000.0
2006-10-27 12:14:00,1.92768,1.92768,1.9275,1.92753,8000000.0
2006-10-27 12:15:00,1.92747,1.9277,1.92731,1.9277,8000000.0
2006-10-27 12:16:00,1.92761,1.92818,1.92761,1.92792,8000000.0
2006-10-27 12:17:00,1.92786,1.92807,1.92783,1.92807,8000000.0
2006-10-27 12:18:00,1.92891,1.92891,1.92845,1.92868,11000000.0
2006-10-27 12:19:00,1.92842,1.92898,1.92842,1.92882,9000000.0
2006-10-27 12:20:00,1.92849,1.92872,1.92827,1.92872,10000000.0
2006-10-27 12:21:00,1.92786,1.92786,1.92595,1.92595,7000000.0
2006-10-27 12:22:00,1.9278,1.92828,1.9278,1.92807,8000000.0
2006-10-27 12:23:00,1.92812,1.92827,1.92811,1.92811,7000000.0
2006-10-27 12:24:00,1.92822,1.92822,1.92781,1.92781,7000000.0
2006-10-27 12:25:00,1.92796,1.92811,1.9279,1.92793,9000000.0
2006-10-27 12:26:00,1.92801,1.92801,1.92774,1.92792,8000000.0
2006-10-27 12:27:00,1.92808,1.92822,1.92804,1.92806,10000000.0
2006-10-27 12:28:00,1.92825,1.92846,1.92824,1.92836,9000000.0
2006-10-27 12:29:00,1.92827,1.92827,1.92791,1.92799,9000000.0
2006-10-27 12:30:00,1.9275,1.9275,1.92681,1.92683,7000000.0
2006-10-27 12:31:00,1.92667,1.92668,1.92651,1.92664,11000000.0
2006-10-27 12:32:00,1.92633,1.92647,1.92618,1.92647,7000000.0
2006-10-27 12:33:00,1.92657,1.92665,1.92643,1.92654,7000000.0
2006-10-27 12:35:00,1.92686,1.92698,1.92686,1.92698,8000000.0
2006-10-27 12:36:00,1.92741,1.92806,1.92741,1.92806,8000000.0
2006-10-27 12:37:00,1.92774,1.92796,1.92774,1.92791,9000000.0
2006-10-27 12:38:00,1.92783,1.92816,1.92783,1.92815,8000000.0
2006-10-27 12:39:00,1.92802,1.92802,1.92785,1.92785,9000000.0
2006-10-27 12:40:00,1.92785,1.92788,1.92758,1.92761,7000000.0
2006-10-27 12:41:00,1.92765,1.92774,1.92755,1.92755,8000000.0
2006-10-27 12:42:00,1.92753,1.9276,1.92749,1.92753,9000000.0
2006-10-27 12:43:00,1.92752,1.92783,1.92752,1.92752,9000000.0
2006-10-27 12:44:00,1.92794,1.928,1.92784,1.928,8000000.0
2006-10-27 12:45:00,1.92792,1.92792,1.92738,1.92745,10000000.0
2006-10-27 12:46:00,1.92745,1.92794,1.92745,1.9279,9000000.0
2006-10-27 12:47:00,1.92803,1.92804,1.9278,1.92791,10000000.0
2006-10-27 12:48:00,1.92803,1.92831,1.92803,1.92822,11000000.0
2006-10-27 12:49:00,1.92797,1.92797,1.92759,1.92759,7000000.0
2006-10-27 12:50:00,1.92764,1.92784,1.92744,1.92762,7000000.0
2006-10-27 12:51:00,1.92737,1.9276,1.92732,1.92732,8000000.0
2006-10-27 12:53:00,1.92763,1.92778,1.9276,1.9276,8000000.0
2006-10-27 12:54:00,1.92723,1.92723,1.92694,1.92694,7000000.0
2006-10-27 12:55:00,1.92728,1.92768,1.92728,1.92768,8000000.0
2006-10-27 12:56:00,1.9272,1.92746,1.9272,1.92746,7000000.0
2006-10-27 12:57:00,1.92727,1.92731,1.92718,1.92731,7000000.0
2006-10-27 12:58:00,1.92735,1.9275,1.92735,1.92746,8000000.0
2006-10-27 12:59:00,1.9276,1.92772,1.92758,1.92772,7000000.0
2006-10-27 13:00:00,1.92778,1.92778,1.92713,1.92713,8000000.0
2006-10-27 13:01:00,1.9269,1.92766,1.9269,1.92766,8000000.0
2006-10-27 13:02:00,1.92761,1.92761,1.92722,1.92755,7000000.0
2006-10-27 13:03:00,1.92739,1.92739,1.92718,1.92733,8000000.0
2006-10-27 13:04:00,1.92693,1.92698,1.92684,1.92698,7000000.0
2006-10-27 13:05:00,1.92701,1.92701,1.92675,1.92696,8000000.0
2006-10-27 13:06:00,1.92715,1.92757,1.92715,1.92748,7000000.0
2006-10-27 13:07:00,1.9275,1.92765,1.9275,1.92765,7000000.0
2006-10-27 13:08:00,1.92765,1.92765,1.92742,1.92753,10000000.0
2006-10-27 13:09:00,1.92757,1.92765,1.92739,1.92743,7000000.0
2006-10-27 13:10:00,1.92752,1.9276,1.92737,1.92746,9000000.0
2006-10-27 13:11:00,1.92758,1.92758,1.92728,1.92747,8000000.0
2006-10-27 13:12:00,1.92736,1.92757,1.92728,1.92742,8000000.0
2006-10-27 13:13:00,1.92719,1.92727,1.92713,1.92713,9000000.0
2006-10-27 13:15:00,1.92713,1.92732,1.9271,1.92732,8000000.0
2006-10-27 13:16:00,1.92727,1.92727,1.92699,1.92701,8000000.0
2006-10-27 13:17:00,1.92728,1.92817,1.92728,1.92817,9000000.0
2006-10-27 13:18:00,1.9279,1.9279,1.92756,1.92764,10000000.0
2006-10-27 13:19:00,1.92766,1.92815,1.92766,1.92815,8000000.0
2006-10-27 13:20:00,1.92798,1.92798,1.92729,1.92743,8000000.0
2006-10-27 13:21:00,1.92744,1.92772,1.92744,1.92772,7000000.0
2006-10-27 13:22:00,1.92775,1.92775,1.92748,1.92769,11000000.0
2006-10-27 13:23:00,1.92752,1.92763,1.92747,1.92763,8000000.0
2006-10-27 13:24:00,1.92766,1.92769,1.92749,1.92756,7000000.0
2006-10-27 13:25:00,1.92867,1.92916,1.92857,1.92857,11000000.0
2006-10-27 13:26:00,1.92846,1.92846,1.92823,1.92823,10000000.0
2006-10-27 13:27:00,1.92807,1.92816,1.9279,1.92816,8000000.0
2006-10-27 13:28:00,1.9282,1.92841,1.9282,1.92831,21000000.0
2006-10-27 13:29:00,1.92826,1.92826,1.92804,1.92805,17000000.0
2006-10-27 13:30:00,1.92803,1.92814,1.92803,1.92814,7000000.0
2006-10-27 13:31:00,1.92797,1.92797,1.92742,1.92776,9000000.0
2006-10-27 13:32:00,1.92756,1.92756,1.92743,1.92743,14000000.0
2006-10-27 13:33:00,1.92776,1.92779,1.92751,1.92751,14000000.0
2006-10-27 13:34:00,1.92742,1.9275,1.92739,1.92747,31000000.0
2006-10-27 13:36:00,1.92764,1.92771,1.92748,1.92771,24000000.0
2006-10-27 13:37:00,1.92776,1.92776,1.92747,1.92747,10000000.0
2006-10-27 13:38:00,1.92761,1.92793,1.92759,1.92759,18000000.0
2006-10-27 13:39:00,1.92773,1.92773,1.92751,1.92753,15000000.0
2006-10-27 13:41:00,1.92747,1.92754,1.92739,1.92754,13000000.0
2006-10-27 13:42:00,1.92734,1.92734,1.92701,1.92701,3000000.0
2006-10-27 13:44:00,1.92687,1.92687,1.92657,1.9268,26000000.0
2006-10-27 13:45:00,1.92666,1.92666,1.92644,1.92644,22000000.0
2006-10-27 13:46:00,1.92634,1.92653,1.9263,1.92647,19000000.0
2006-10-27 13:47:00,1.92659,1.92677,1.92659,1.92677,17000000.0
2006-10-27 13:48:00,1.92622,1.92662,1.92616,1.92616,22000000.0
2006-10-27 13:49:00,1.92606,1.92644,1.92606,1.92634,24000000.0
2006-10-27 13:50:00,1.92692,1.92701,1.92691,1.92699,15000000.0
2006-10-27 13:51:00,1.92699,1.92709,1.92699,1.92709,22000000.0
2006-10-27 13:52:00,1.92715,1.92725,1.92702,1.92716,32000000.0
2006-10-27 13:53:00,1.92707,1.92707,1.92622,1.92631,28000000.0
2006-10-27 13:54:00,1.92638,1.92652,1.92633,1.92633,31000000.0
2006-10-27 13:55:00,1.92626,1.92626,1.92612,1.92612,20000000.0
2006-10-27 13:56:00,1.92604,1.92627,1.92604,1.92627,24000000.0
2006-10-27 13:57:00,1.92655,1.92657,1.92632,1.92657,34000000.0
2006-10-27 13:58:00,1.92653,1.92653,1.92611,1.92632,16000000.0
2006-10-27 13:59:00,1.92662,1.92677,1.92662,1.92672,30000000.0
2006-10-27 14:00:00,1.92709,1.92754,1.92709,1.92748,39000000.0
2006-10-27 14:01:00,1.92762,1.92762,1.92752,1.92756,30000000.0
2006-10-27 14:02:00,1.92754,1.92771,1.92754,1.92757,19000000.0
2006-10-27 14:03:00,1.92775,1.92779,1.92757,1.92776,23000000.0
2006-10-27 14:04:00,1.92749,1.92766,1.92749,1.92766,33000000.0
2006-10-27 14:05:00,1.92734,1.92744,1.9272,1.9272,28000000.0
2006-10-27 14:06:00,1.92717,1.92718,1.92699,1.92718,31000000.0
2006-10-27 14:07:00,1.92723,1.92756,1.92723,1.92746,31000000.0
2006-10-27 14:08:00,1.92762,1.92762,1.9274,1.92746,27000000.0
2006-10-27 14:09:00,1.92778,1.92787,1.92771,1.92778,27000000.0
2006-10-27 14:10:00,1.92764,1.92772,1.92747,1.92753,24000000.0
2006-10-27 14:11:00,1.92738,1.92744,1.92721,1.92735,21000000.0
2006-10-27 14:12:00,1.92708,1.92708,1.92668,1.92668,22000000.0
2006-10-27 14:13:00,1.9265,1.92668,1.92613,1.92649,13000000.0
2006-10-27 14:14:00,1.92652,1.92692,1.92652,1.92672,21000000.0
2006-10-27 14:15:00,1.92713,1.92742,1.92682,1.92682,25000000.0
2006-10-27 14:16:00,1.92682,1.92737,1.9268,1.92721,26000000.0
2006-10-27 14:17:00,1.92721,1.92753,1.92721,1.92749,32000000.0
2006-10-27 14:18:00,1.92751,1.9276,1.92751,1.9276,27000000.0
2006-10-27 14:19:00,1.92765,1.92765,1.92748,1.9275,35000000.0
2006-10-27 14:20:00,1.92738,1.92789,1.92738,1.92789,32000000.0
2006-10-27 14:21:00,1.92793,1.92793,1.92753,1.9279,39000000.0
2006-10-27 14:22:00,1.92755,1.92766,1.92745,1.9275,22000000.0
2006-10-27 14:23:00,1.92781,1.92789,1.92765,1.92776,40000000.0
2006-10-27 14:24:00,1.92786,1.92803,1.9278,1.92803,10000000.0
2006-10-27 14:25:00,1.92813,1.92823,1.92806,1.92822,35000000.0
2006-10-27 14:26:00,1.92819,1.92831,1.92791,1.92791,18000000.0
2006-10-27 14:27:00,1.92719,1.92735,1.92716,1.92732,28000000.0
2006-10-27 14:28:00,1.92774,1.92774,1.92709,1.92721,21000000.0
2006-10-27 14:29:00,1.92753,1.928,1.92727,1.92727,16000000.0
2006-10-27 14:30:00,1.92755,1.92797,1.92755,1.92786,25000000.0
2006-10-27 14:31:00,1.92831,1.92866,1.92827,1.92827,26000000.0
2006-10-27 14:32:00,1.92806,1.92957,1.92806,1.92957,32000000.0
2006-10-27 14:33:00,1.9297,1.93079,1.9297,1.93079,20000000.0
2006-10-27 14:34:00,1.93056,1.93056,1.93006,1.93053,25000000.0
2006-10-27 14:35:00,1.93039,1.93039,1.92977,1.92977,23000000.0
2006-10-27 14:36:00,1.92968,1.92968,1.9294,1.92956,11000000.0
2006-10-27 14:37:00,1.92933,1.92965,1.92933,1.92953,41000000.0
2006-10-27 14:38:00,1.92956,1.92961,1.92914,1.92921,54000000.0
2006-10-27 14:39:00,1.92926,1.92965,1.92926,1.92965,36000000.0
2006-10-27 14:40:00,1.92966,1.92966,1.9294,1.92947,36000000.0
2006-10-27 14:41:00,1.9291,1.92931,1.92902,1.92902,41000000.0
2006-10-27 14:42:00,1.92859,1.92859,1.92845,1.92858,19000000.0
2006-10-27 14:43:00,1.92878,1.92936,1.92878,1.92936,20000000.0
2006-10-27 14:44:00,1.92905,1.92905,1.92791,1.92791,25000000.0
2006-10-27 14:45:00,1.92797,1.92816,1.92797,1.92816,33000000.0
2006-10-27 14:46:00,1.92831,1.92853,1.92831,1.92853,11000000.0
2006-10-27 14:47:00,1.92875,1.92902,1.92872,1.92872,7000000.0
2006-10-27 14:48:00,1.9289,1.92911,1.9289,1.92903,21000000.0
2006-10-27 14:49:00,1.929,1.9292,1.92893,1.92897,32000000.0
2006-10-27 14:50:00,1.9289,1.9291,1.92888,1.92902,33000000.0
2006-10-27 14:51:00,1.92902,1.92921,1.92902,1.92921,37000000.0
2006-10-27 14:52:00,1.92956,1.92958,1.92939,1.92958,17000000.0
2006-10-27 14:53:00,1.92955,1.92958,1.92939,1.92947,22000000.0
2006-10-27 14:54:00,1.92936,1.92936,1.92916,1.92916,17000000.0
2006-10-27 14:55:00,1.92889,1.92921,1.92858,1.92921,7000000.0
2006-10-27 14:56:00,1.9289,1.92937,1.92876,1.92903,21000000.0
2006-10-27 14:57:00,1.92819,1.92819,1.92736,1.92736,12000000.0
2006-10-27 14:58:00,1.92723,1.92741,1.92707,1.92707,31000000.0
2006-10-27 14:59:00,1.92734,1.92751,1.92725,1.92725,20000000.0
2006-10-27 15:00:00,1.92702,1.92722,1.92688,1.92722,32000000.0
2006-10-27 15:01:00,1.92776,1.92785,1.92749,1.92773,14000000.0
2006-10-27 15:02:00,1.9274,1.92755,1.92706,1.92738,26000000.0
2006-10-27 15:03:00,1.92741,1.9276,1.92741,1.92755,30000000.0
2006-10-27 15:04:00,1.92722,1.92738,1.92707,1.92711,29000000.0
2006-10-27 15:05:00,1.92662,1.92683,1.92655,1.92682,28000000.0
2006-10-27 15:06:00,1.92733,1.92733,1.92669,1.92702,16000000.0
2006-10-27 15:07:00,1.92677,1.92742,1.92677,1.92734,26000000.0
2006-10-27 15:08:00,1.92751,1.92751,1.92718,1.92718,25000000.0
2006-10-27 15:09:00,1.92662,1.92662,1.92601,1.92646,34000000.0
2006-10-27 15:10:00,1.92682,1.92738,1.92672,1.92708,36000000.0
2006-10-27 15:11:00,1.92686,1.92756,1.92686,1.92734,27000000.0
2006-10-27 15:12:00,1.92707,1.92769,1.92707,1.92756,26000000.0
2006-10-27 15:13:00,1.9278,1.9289,1.9278,1.9289,41000000.0
2006-10-27 15:14:00,1.92907,1.92907,1.92822,1.92828,30000000.0
2006-10-27 15:15:00,1.92862,1.92877,1.92859,1.92877,21000000.0
2006-10-27 15:16:00,1.92862,1.92865,1.92858,1.92865,9000000.0
2006-10-27 15:17:00,1.92825,1.92868,1.92821,1.9285,26000000.0
2006-10-27 15:18:00,1.92837,1.92838,1.92804,1.92804,10000000.0
2006-10-27 15:19:00,1.92801,1.92801,1.92709,1.92746,16000000.0
2006-10-27 15:20:00,1.92765,1.92765,1.92712,1.92712,20000000.0
2006-10-27 15:21:00,1.92728,1.92728,1.92708,1.92708,12000000.0
2006-10-27 15:22:00,1.92756,1.9279,1.92756,1.92784,22000000.0
2006-10-27 15:23:00,1.92757,1.92783,1.92744,1.92769,36000000.0
2006-10-27 15:24:00,1.92818,1.92852,1.92818,1.92841,8000000.0
2006-10-27 15:25:00,1.92814,1.92822,1.92797,1.92808,14000000.0
2006-10-27 15:26:00,1.92822,1.92822,1.92805,1.92805,40000000.0
2006-10-27 15:27:00,1.92801,1.92818,1.92795,1.92814,32000000.0
2006-10-27 15:28:00,1.92848,1.9286,1.92841,1.9286,55000000.0
2006-10-27 15:29:00,1.92875,1.92888,1.9269,1.92881,47000000.0
2006-10-27 15:30:00,1.92748,1.92926,1.92723,1.92892,71000000.0
2006-10-27 15:31:00,1.92894,1.92894,1.9286,1.92866,58000000.0
2006-10-27 15:32:00,1.92845,1.92845,1.92787,1.9279,25000000.0
2006-10-27 15:33:00,1.92763,1.92768,1.92683,1.92683,32000000.0
2006-10-27 15:34:00,1.92651,1.92713,1.92651,1.92713,22000000.0
2006-10-27 15:35:00,1.92682,1.92724,1.92679,1.92679,30000000.0
2006-10-27 15:36:00,1.92633,1.92634,1.92614,1.92632,23000000.0
2006-10-27 15:37:00,1.92653,1.92655,1.92641,1.92641,24000000.0
2006-10-27 15:38:00,1.92634,1.92641,1.9262,1.92634,61000000.0
2006-10-27 15:39:00,1.92646,1.9267,1.92621,1.92644,40000000.0
2006-10-27 15:40:00,1.9268,1.92687,1.92665,1.92682,37000000.0
2006-10-27 15:41:00,1.92732,1.92772,1.92732,1.92772,43000000.0
2006-10-27 15:42:00,1.92772,1.9278,1.92754,1.92754,41000000.0
2006-10-27 15:43:00,1.92766,1.9279,1.92748,1.9279,30000000.0
2006-10-27 15:44:00,1.92803,1.92803,1.92753,1.92753,29000000.0
2006-10-27 15:45:00,1.92765,1.92797,1.92764,1.92764,36000000.0
2006-10-27 15:46:00,1.92751,1.92769,1.92751,1.92769,24000000.0
2006-10-27 15:47:00,1.92763,1.92776,1.92752,1.92776,31000000.0
2006-10-27 15:48:00,1.92756,1.92756,1.92708,1.92708,33000000.0
2006-10-27 15:49:00,1.92699,1.92699,1.92672,1.92672,25000000.0
2006-10-27 15:50:00,1.92669,1.92681,1.92663,1.92663,11000000.0
2006-10-27 15:51:00,1.92637,1.92681,1.9263,1.92681,37000000.0
2006-10-27 15:52:00,1.92689,1.92694,1.92668,1.92694,23000000.0
2006-10-27 15:53:00,1.92658,1.92658,1.92609,1.92609,15000000.0
2006-10-27 15:54:00,1.92605,1.92642,1.92605,1.92642,26000000.0
2006-10-27 15:55:00,1.92636,1.92636,1.92592,1.92592,33000000.0
2006-10-27 15:56:00,1.92596,1.92619,1.92596,1.92607,6000000.0
2006-10-27 15:57:00,1.92602,1.92602,1.92586,1.92586,34000000.0
2006-10-27 15:58:00,1.92556,1.92572,1.92525,1.92525,24000000.0
2006-10-27 15:59:00,1.92533,1.92533,1.92505,1.92505,23000000.0
2006-10-27 16:00:00,1.92553,1.92621,1.92553,1.92599,51000000.0
2006-10-27 16:01:00,1.92626,1.92679,1.92614,1.92669,31000000.0
2006-10-27 16:02:00,1.92691,1.92746,1.92691,1.92746,29000000.0
2006-10-27 16:03:00,1.92768,1.92829,1.92768,1.92829,51000000.0
2006-10-27 16:04:00,1.92829,1.92829,1.92738,1.92738,38000000.0
2006-10-27 16:05:00,1.92698,1.92839,1.92698,1.92839,37000000.0
2006-10-27 16:06:00,1.92884,1.92904,1.9288,1.92888,33000000.0
2006-10-27 16:07:00,1.92938,1.92938,1.92858,1.9286,37000000.0
2006-10-27 16:08:00,1.92837,1.92873,1.92827,1.92873,37000000.0
2006-10-27 16:09:00,1.92874,1.92907,1.92874,1.92882,44000000.0
2006-10-27 16:10:00,1.92877,1.92895,1.92864,1.92895,41000000.0
2006-10-27 16:11:00,1.92886,1.92965,1.92886,1.92965,27000000.0
2006-10-27 16:12:00,1.9298,1.9298,1.92814,1.92836,22000000.0
2006-10-27 16:13:00,1.92901,1.92901,1.92842,1.92877,38000000.0
2006-10-27 16:14:00,1.92852,1.92868,1.92795,1.92795,41000000.0
2006-10-27 16:15:00,1.92744,1.92744,1.92711,1.92733,42000000.0
2006-10-27 16:16:00,1.9274,1.9274,1.92706,1.92723,45000000.0
2006-10-27 16:17:00,1.9275,1.92769,1.9275,1.92764,22000000.0
2006-10-27 16:18:00,1.92739,1.92762,1.92739,1.92762,49000000.0
2006-10-27 16:19:00,1.92775,1.928,1.92773,1.92773,27000000.0
2006-10-27 16:20:00,1.92782,1.92785,1.9277,1.92785,52000000.0
2006-10-27 16:21:00,1.92806,1.92843,1.92804,1.9283,37000000.0
2006-10-27 16:22:00,1.92823,1.92996,1.92823,1.92996,50000000.0
2006-10-27 16:23:00,1.9297,1.9297,1.9287,1.92912,48000000.0
2006-10-27 16:24:00,1.92876,1.9291,1.92829,1.9291,44000000.0
2006-10-27 16:25:00,1.92911,1.92936,1.9288,1.92897,28000000.0
2006-10-27 16:26:00,1.92917,1.9295,1.92902,1.9295,41000000.0
2006-10-27 16:27:00,1.92963,1.92972,1.92962,1.9297,46000000.0
2006-10-27 16:28:00,1.92971,1.92977,1.92962,1.92977,34000000.0
2006-10-27 16:29:00,1.92957,1.92957,1.92938,1.92951,24000000.0
2006-10-27 16:30:00,1.92946,1.92958,1.92938,1.92958,43000000.0
2006-10-27 16:31:00,1.9297,1.9297,1.9288,1.92883,36000000.0
2006-10-27 16:32:00,1.92862,1.92862,1.92826,1.92849,34000000.0
2006-10-27 16:33:00,1.92838,1.92846,1.92817,1.92817,41000000.0
2006-10-27 16:34:00,1.92812,1.92855,1.92803,1.92851,29000000.0
2006-10-27 16:35:00,1.92835,1.92835,1.92811,1.92821,53000000.0
2006-10-27 16:36:00,1.92822,1.92854,1.92822,1.92838,43000000.0
2006-10-27 16:37:00,1.92815,1.92815,1.92779,1.92803,56000000.0
2006-10-27 16:38:00,1.92812,1.92812,1.9276,1.9276,34000000.0
2006-10-27 16:39:00,1.92774,1.92799,1.92774,1.92794,43000000.0
2006-10-27 16:40:00,1.92784,1.92791,1.92769,1.92788,63000000.0
2006-10-27 16:41:00,1.92751,1.92751,1.92702,1.92714,44000000.0
2006-10-27 16:42:00,1.9273,1.92761,1.92727,1.92761,57000000.0
2006-10-27 16:43:00,1.92775,1.92804,1.92775,1.92793,20000000.0
2006-10-27 16:44:00,1.92817,1.92841,1.92814,1.9282,34000000.0
2006-10-27 16:45:00,1.92826,1.92838,1.92816,1.92833,41000000.0
2006-10-27 16:46:00,1.92842,1.92852,1.92823,1.92827,59000000.0
2006-10-27 16:47:00,1.92836,1.92836,1.92802,1.9281,55000000.0
2006-10-27 16:48:00,1.92809,1.9281,1.92788,1.9281,46000000.0
2006-10-27 16:49:00,1.92847,1.92946,1.92847,1.9291,35000000.0
2006-10-27 16:50:00,1.92905,1.92916,1.92878,1.92916,45000000.0
2006-10-27 16:51:00,1.92905,1.92905,1.92839,1.9289,30000000.0
2006-10-27 16:52:00,1.92863,1.92884,1.9286,1.92884,30000000.0
2006-10-27 16:53:00,1.92867,1.92911,1.92867,1.92911,19000000.0
2006-10-27 16:54:00,1.92894,1.92894,1.92877,1.92877,18000000.0
2006-10-27 16:55:00,1.92873,1.92888,1.92853,1.92888,40000000.0
2006-10-27 16:56:00,1.92874,1.92874,1.92807,1.92807,37000000.0
2006-10-27 16:57:00,1.928,1.92831,1.92797,1.92797,17000000.0
2006-10-27 16:58:00,1.92805,1.92805,1.92775,1.92775,45000000.0
2006-10-27 16:59:00,1.92743,1.92743,1.92585,1.92585,39000000.0
2006-10-27 17:00:00,1.92582,1.92598,1.92564,1.92564,47000000.0
2006-10-27 17:01:00,1.92564,1.92568,1.92547,1.92566,26000000.0
2006-10-27 17:02:00,1.92552,1.92567,1.92527,1.9256,33000000.0
2006-10-27 17:03:00,1.92556,1.92563,1.92533,1.92563,33000000.0
2006-10-27 17:04:00,1.92635,1.92669,1.92635,1.92648,37000000.0
2006-10-27 17:05:00,1.92637,1.92664,1.92627,1.92637,35000000.0
2006-10-27 17:07:00,1.92645,1.92679,1.92634,1.92634,33000000.0
2006-10-27 17:08:00,1.92632,1.92681,1.92632,1.92681,45000000.0
2006-10-27 17:09:00,1.92699,1.92739,1.92699,1.92702,47000000.0
2006-10-27 17:10:00,1.92677,1.92706,1.92677,1.92706,6000000.0
2006-10-27 17:11:00,1.92693,1.92693,1.92666,1.92667,44000000.0
2006-10-27 17:12:00,1.92665,1.92689,1.92665,1.92679,23000000.0
2006-10-27 17:13:00,1.92685,1.92698,1.92679,1.92688,35000000.0
2006-10-27 17:14:00,1.92703,1.92743,1.92703,1.92726,27000000.0
2006-10-27 17:15:00,1.9273,1.92747,1.9273,1.92745,26000000.0
2006-10-27 17:16:00,1.92763,1.92823,1.92762,1.92814,27000000.0
2006-10-27 17:17:00,1.92798,1.92799,1.92769,1.9277,38000000.0
2006-10-27 17:18:00,1.92801,1.92811,1.92794,1.92799,29000000.0
2006-10-27 17:19:00,1.92796,1.92805,1.92795,1.92805,19000000.0
2006-10-27 17:20:00,1.92814,1.92832,1.92809,1.92809,29000000.0
2006-10-27 17:21:00,1.92787,1.92787,1.92637,1.92703,26000000.0
2006-10-27 17:22:00,1.92711,1.92711,1.92631,1.92652,30000000.0
2006-10-27 17:23:00,1.92701,1.92759,1.92701,1.92754,32000000.0
2006-10-27 17:24:00,1.92737,1.92767,1.92704,1.92704,23000000.0
2006-10-27 17:25:00,1.92701,1.92701,1.92546,1.92546,20000000.0
2006-10-27 17:26:00,1.92574,1.92574,1.9256,1.92567,18000000.0
2006-10-27 17:27:00,1.9256,1.9256,1.92415,1.9242,44000000.0
2006-10-27 17:28:00,1.92384,1.92384,1.92365,1.92374,39000000.0
2006-10-27 17:29:00,1.92348,1.92348,1.92301,1.92301,36000000.0
2006-10-27 17:30:00,1.92265,1.92286,1.92238,1.92238,61000000.0
2006-10-27 17:31:00,1.92162,1.92205,1.92162,1.92204,62000000.0
2006-10-27 17:32:00,1.9222,1.92256,1.9222,1.92245,54000000.0
2006-10-27 17:33:00,1.92226,1.92226,1.92177,1.92193,64000000.0
2006-10-27 17:34:00,1.92189,1.92209,1.92188,1.92209,60000000.0
2006-10-27 17:35:00,1.92217,1.92246,1.92217,1.92232,43000000.0
2006-10-27 17:36:00,1.92235,1.92244,1.92234,1.92241,58000000.0
2006-10-27 17:37:00,1.9225,1.9226,1.92237,1.92241,47000000.0
2006-10-27 17:38:00,1.92247,1.92295,1.92247,1.92279,44000000.0
2006-10-27 17:39:00,1.9229,1.92298,1.92289,1.92289,41000000.0
2006-10-27 17:40:00,1.92266,1.92267,1.92256,1.92256,59000000.0
2006-10-27 17:41:00,1.92261,1.92307,1.92261,1.92267,50000000.0
2006-10-27 17:42:00,1.92267,1.92267,1.92261,1.92264,37000000.0
2006-10-27 17:43:00,1.92259,1.92259,1.9223,1.9223,33000000.0
2006-10-27 17:44:00,1.92245,1.92302,1.92245,1.92302,46000000.0
2006-10-27 17:45:00,1.92316,1.92325,1.92316,1.92318,49000000.0
2006-10-27 17:46:00,1.92325,1.92326,1.92302,1.92302,56000000.0
2006-10-27 17:47:00,1.92291,1.92319,1.92291,1.92319,65000000.0
2006-10-27 17:48:00,1.92336,1.92348,1.92328,1.92333,61000000.0
2006-10-27 17:49:00,1.92293,1.92307,1.92266,1.92306,72000000.0
2006-10-27 17:50:00,1.92313,1.92315,1.92296,1.92311,53000000.0
2006-10-27 17:51:00,1.92303,1.92303,1.92257,1.92284,54000000.0
2006-10-27 17:52:00,1.92242,1.92251,1.92239,1.92239,51000000.0
2006-10-27 17:53:00,1.92207,1.92246,1.92196,1.92246,42000000.0
2006-10-27 17:54:00,1.92215,1.92222,1.92211,1.92213,32000000.0
2006-10-27 17:55:00,1.92195,1.92195,1.92155,1.92155,32000000.0
2006-10-27 17:56:00,1.92148,1.9218,1.92148,1.9216,47000000.0
2006-10-27 17:57:00,1.92137,1.92165,1.92137,1.92147,34000000.0
2006-10-27 17:58:00,1.92119,1.9215,1.92117,1.92136,44000000.0
2006-10-27 17:59:00,1.92108,1.92117,1.92102,1.92102,39000000.0
2006-10-27 18:00:00,1.9212,1.9212,1.92112,1.92115,32000000.0
2006-10-27 18:01:00,1.92103,1.92103,1.92017,1.92039,52000000.0
2006-10-27 18:02:00,1.92031,1.92053,1.92031,1.9205,30000000.0
2006-10-27 18:03:00,1.92054,1.92078,1.92054,1.92058,38000000.0
2006-10-27 18:04:00,1.92055,1.92076,1.92055,1.92059,38000000.0
2006-10-27 18:05:00,1.92067,1.92098,1.92067,1.92098,36000000.0
2006-10-27 18:06:00,1.92095,1.92095,1.92072,1.92077,32000000.0
2006-10-27 18:07:00,1.92078,1.92111,1.92078,1.92091,38000000.0
2006-10-27 18:08:00,1.92099,1.92111,1.92096,1.92111,56000000.0
2006-10-27 18:09:00,1.92067,1.92097,1.92067,1.92097,34000000.0
2006-10-27 18:10:00,1.92123,1.92135,1.92091,1.92091,26000000.0
2006-10-27 18:11:00,1.92119,1.92148,1.92119,1.92148,34000000.0
2006-10-27 18:12:00,1.92115,1.92127,1.92089,1.92127,24000000.0
2006-10-27 18:13:00,1.92162,1.92162,1.92122,1.92122,30000000.0
2006-10-27 18:14:00,1.92113,1.92131,1.92087,1.92087,22000000.0
2006-10-27 18:15:00,1.92108,1.92128,1.92104,1.92104,21000000.0
2006-10-27 18:16:00,1.92065,1.92118,1.92065,1.92118,66000000.0
2006-10-27 18:17:00,1.92124,1.92135,1.92112,1.92123,60000000.0
2006-10-27 18:18:00,1.92106,1.92107,1.92095,1.92096,33000000.0
2006-10-27 18:19:00,1.92093,1.92098,1.92071,1.92098,46000000.0
2006-10-27 18:20:00,1.92102,1.92127,1.92093,1.92102,61000000.0
2006-10-27 18:21:00,1.92134,1.92168,1.92124,1.92162,37000000.0
2006-10-27 18:22:00,1.92164,1.92213,1.92164,1.92213,49000000.0
2006-10-27 18:23:00,1.92203,1.92223,1.92187,1.92202,34000000.0
2006-10-27 18:24:00,1.92183,1.92215,1.9218,1.9218,47000000.0
2006-10-27 18:25:00,1.92168,1.92183,1.92164,1.92167,31000000.0
2006-10-27 18:26:00,1.9216,1.92173,1.92155,1.92155,43000000.0
2006-10-27 18:27:00,1.92191,1.92191,1.92163,1.92171,35000000.0
2006-10-27 18:28:00,1.92177,1.92197,1.92167,1.9219,18000000.0
2006-10-27 18:30:00,1.92196,1.92218,1.92195,1.92195,32000000.0
2006-10-27 18:31:00,1.92192,1.92193,1.92179,1.92189,46000000.0
2006-10-27 18:32:00,1.92185,1.92194,1.92175,1.92194,55000000.0
2006-10-27 18:33:00,1.92193,1.92194,1.92186,1.92194,29000000.0
2006-10-27 18:34:00,1.92194,1.92204,1.92188,1.92204,32000000.0
2006-10-27 18:35:00,1.92207,1.92222,1.92203,1.92212,47000000.0
2006-10-27 18:36:00,1.92224,1.92232,1.92207,1.92229,65000000.0
2006-10-27 18:38:00,1.92237,1.92243,1.92234,1.92234,61000000.0
2006-10-27 18:39:00,1.92242,1.92242,1.92225,1.92228,37000000.0
2006-10-27 18:40:00,1.92245,1.92284,1.92245,1.92284,52000000.0
2006-10-27 18:41:00,1.923,1.92334,1.923,1.92305,68000000.0
2006-10-27 18:42:00,1.92313,1.92313,1.92267,1.92267,40000000.0
2006-10-27 18:43:00,1.92269,1.92307,1.92269,1.92295,39000000.0
2006-10-27 18:44:00,1.923,1.923,1.92292,1.92292,33000000.0
2006-10-27 18:45:00,1.92316,1.92319,1.92296,1.92296,57000000.0
2006-10-27 18:46:00,1.92275,1.92309,1.92275,1.92303,61000000.0
2006-10-27 18:47:00,1.92308,1.92308,1.92263,1.92263,41000000.0
2006-10-27 18:48:00,1.92254,1.92258,1.92232,1.92258,26000000.0
2006-10-27 18:49:00,1.92218,1.92218,1.92157,1.92157,31000000.0
2006-10-27 18:50:00,1.9216,1.9216,1.92142,1.92151,37000000.0
2006-10-27 18:51:00,1.92125,1.92142,1.92125,1.92142,17000000.0
2006-10-27 18:52:00,1.92122,1.92168,1.92122,1.92168,33000000.0
2006-10-27 18:53:00,1.92179,1.92186,1.92158,1.92186,31000000.0
2006-10-27 18:54:00,1.92142,1.92149,1.92131,1.92149,11000000.0
2006-10-27 18:55:00,1.92145,1.92186,1.92143,1.92186,22000000.0
2006-10-27 18:56:00,1.92174,1.92182,1.92162,1.92168,16000000.0
2006-10-27 18:57:00,1.92163,1.92178,1.92159,1.92178,15000000.0
2006-10-27 18:58:00,1.92172,1.92172,1.92135,1.92162,19000000.0
2006-10-27 18:59:00,1.92169,1.92211,1.92154,1.92211,26000000.0
2006-10-27 19:00:00,1.92205,1.92205,1.92148,1.92148,12000000.0
2006-10-27 19:01:00,1.92136,1.92148,1.92132,1.92132,18000000.0
2006-10-27 19:02:00,1.92129,1.92157,1.92128,1.92157,23000000.0
2006-10-27 19:03:00,1.92159,1.92174,1.92156,1.92167,21000000.0
2006-10-27 19:06:00,1.92166,1.92187,1.92157,1.92187,63000000.0
2006-10-27 19:07:00,1.92191,1.92265,1.92191,1.92253,39000000.0
2006-10-27 19:09:00,1.92259,1.92302,1.92254,1.92271,56000000.0
2006-10-27 19:10:00,1.92246,1.9231,1.92246,1.9231,27000000.0
2006-10-27 19:11:00,1.92293,1.92306,1.9228,1.92306,36000000.0
2006-10-27 19:12:00,1.92309,1.92322,1.92285,1.9232,25000000.0
2006-10-27 19:13:00,1.92289,1.92303,1.92271,1.92303,23000000.0
2006-10-27 19:14:00,1.92335,1.92335,1.9228,1.9228,37000000.0
2006-10-27 19:15:00,1.92301,1.92308,1.92296,1.92302,17000000.0
2006-10-27 19:16:00,1.92312,1.92315,1.92294,1.92315,23000000.0
2006-10-27 19:17:00,1.92325,1.92366,1.92324,1.92366,17000000.0
2006-10-27 19:18:00,1.92333,1.92333,1.92316,1.92316,30000000.0
2006-10-27 19:19:00,1.92322,1.92338,1.92314,1.92337,36000000.0
2006-10-27 19:20:00,1.9233,1.92337,1.92328,1.92328,23000000.0
2006-10-27 19:22:00,1.92302,1.92321,1.92292,1.92316,25000000.0
2006-10-27 19:25:00,1.92267,1.92291,1.92264,1.92287,49000000.0
2006-10-27 19:26:00,1.92298,1.92322,1.92298,1.92318,48000000.0
2006-10-27 19:28:00,1.92294,1.92306,1.92288,1.92306,40000000.0
2006-10-27 19:29:00,1.92307,1.92307,1.92278,1.92287,28000000.0
2006-10-27 19:30:00,1.92317,1.92347,1.92317,1.92339,32000000.0
2006-10-27 19:31:00,1.9234,1.92367,1.9234,1.92349,28000000.0
2006-10-27 19:32:00,1.92358,1.92363,1.92338,1.92342,31000000.0
2006-10-27 19:33:00,1.9237,1.9237,1.92348,1.92348,14000000.0
2006-10-27 19:34:00,1.92344,1.92344,1.92309,1.92315,49000000.0
2006-10-27 19:35:00,1.92307,1.92317,1.92302,1.92317,28000000.0
2006-10-27 19:36:00,1.92285,1.92291,1.92283,1.92284,16000000.0
2006-10-27 19:37:00,1.92279,1.9229,1.92276,1.9229,26000000.0
2006-10-27 19:38:00,1.92289,1.92296,1.92284,1.92292,8000000.0
2006-10-27 19:39:00,1.9225,1.9225,1.92199,1.92232,13000000.0
2006-10-27 19:40:00,1.92218,1.9225,1.92181,1.92181,16000000.0
2006-10-27 19:41:00,1.92185,1.92186,1.92174,1.92184,17000000.0
2006-10-27 19:42:00,1.92184,1.92231,1.92184,1.92231,19000000.0
2006-10-27 19:43:00,1.92236,1.92237,1.92226,1.92227,21000000.0
2006-10-27 19:44:00,1.92214,1.92214,1.922,1.92212,21000000.0
2006-10-27 19:45:00,1.92209,1.92209,1.92173,1.92186,33000000.0
2006-10-27 19:46:00,1.92172,1.92201,1.9217,1.92197,18000000.0
2006-10-27 19:47:00,1.92191,1.92191,1.92155,1.92155,22000000.0
2006-10-27 19:48:00,1.92155,1.92174,1.92153,1.92153,18000000.0
2006-10-27 19:49:00,1.92152,1.92162,1.92149,1.92149,27000000.0
2006-10-27 19:50:00,1.92149,1.92149,1.92136,1.92136,23000000.0
2006-10-27 19:51:00,1.92127,1.92131,1.91932,1.92131,7000000.0
2006-10-27 19:52:00,1.92136,1.92163,1.92124,1.92124,15000000.0
2006-10-27 19:53:00,1.92143,1.92144,1.92125,1.92126,21000000.0
2006-10-27 19:54:00,1.92107,1.92171,1.92107,1.92171,9000000.0
2006-10-27 19:55:00,1.92168,1.9219,1.9216,1.92163,30000000.0
2006-10-27 19:56:00,1.92145,1.92177,1.92145,1.92156,20000000.0
2006-10-27 19:57:00,1.92167,1.92172,1.92163,1.92172,12000000.0
2006-10-27 19:59:00,1.92163,1.92163,1.92148,1.92152,31000000.0
2006-10-27 20:00:00,1.92116,1.92125,1.92097,1.92097,23000000.0
2006-10-27 20:01:00,1.92091,1.92119,1.92091,1.92113,13000000.0
2006-10-27 20:02:00,1.92126,1.92136,1.92114,1.92116,20000000.0
2006-10-27 20:03:00,1.92137,1.92137,1.92117,1.92118,18000000.0
2006-10-27 20:04:00,1.92077,1.92105,1.92072,1.92105,27000000.0
2006-10-27 20:05:00,1.92118,1.92156,1.92118,1.92156,23000000.0
2006-10-27 20:06:00,1.92135,1.92145,1.92131,1.92142,13000000.0
2006-10-27 20:08:00,1.92119,1.92141,1.92104,1.92104,15000000.0
2006-10-27 20:09:00,1.92091,1.92092,1.92084,1.92085,17000000.0
2006-10-27 20:11:00,1.92079,1.92107,1.92079,1.92101,10000000.0
2006-10-27 20:12:00,1.92136,1.92161,1.92136,1.92138,15000000.0
2006-10-27 20:13:00,1.92137,1.92145,1.92119,1.9214,17000000.0
2006-10-27 20:14:00,1.92107,1.92107,1.92092,1.92095,15000000.0
2006-10-27 20:15:00,1.92098,1.92113,1.92088,1.92088,10000000.0
2006-10-27 20:16:00,1.92093,1.92101,1.92085,1.92093,22000000.0
2006-10-27 20:17:00,1.92095,1.92095,1.92042,1.92072,7000000.0
2006-10-27 20:18:00,1.92087,1.92108,1.92083,1.92083,24000000.0
2006-10-27 20:20:00,1.92109,1.92123,1.92104,1.9211,14000000.0
2006-10-27 20:21:00,1.92118,1.92118,1.92096,1.92102,7000000.0
2006-10-27 20:22:00,1.92115,1.92126,1.92115,1.92125,12000000.0
2006-10-27 20:24:00,1.92108,1.9211,1.9207,1.9207,15000000.0
2006-10-27 20:25:00,1.92083,1.92108,1.92083,1.92086,16000000.0
2006-10-27 20:26:00,1.92094,1.92131,1.92094,1.92131,22000000.0
2006-10-27 20:27:00,1.92126,1.92135,1.92114,1.92135,11000000.0
2006-10-27 20:29:00,1.9213,1.9215,1.92127,1.92133,20000000.0
2006-10-27 20:30:00,1.92138,1.92138,1.92108,1.9211,27000000.0
2006-10-27 20:31:00,1.92119,1.92119,1.92111,1.92119,7000000.0
2006-10-27 20:32:00,1.92121,1.92142,1.92121,1.92121,20000000.0
2006-10-27 20:33:00,1.92135,1.92143,1.92122,1.92143,14000000.0
2006-10-27 20:35:00,1.92109,1.92109,1.92079,1.92079,23000000.0
2006-10-27 20:36:00,1.92071,1.92086,1.92059,1.92086,11000000.0
2006-10-27 20:37:00,1.92102,1.92106,1.92095,1.92099,7000000.0
2006-10-27 20:38:00,1.92102,1.92105,1.92088,1.92097,10000000.0
2006-10-27 20:39:00,1.92087,1.92088,1.92078,1.92078,9000000.0
2006-10-27 20:40:00,1.92058,1.92094,1.92058,1.92092,8000000.0
2006-10-27 20:41:00,1.92109,1.92111,1.92082,1.92082,8000000.0
2006-10-27 20:42:00,1.92074,1.92105,1.92074,1.92082,15000000.0
2006-10-27 20:43:00,1.921,1.921,1.9208,1.9208,12000000.0
2006-10-27 20:44:00,1.92085,1.92094,1.9208,1.92094,7000000.0
2006-10-27 20:45:00,1.92104,1.92119,1.92101,1.92116,12000000.0
2006-10-27 20:46:00,1.92118,1.92128,1.92118,1.9212,9000000.0
2006-10-27 20:47:00,1.92115,1.92121,1.92107,1.92121,11000000.0
2006-10-27 20:48:00,1.92128,1.9214,1.92123,1.92131,11000000.0
2006-10-27 20:49:00,1.92143,1.92143,1.92109,1.92109,18000000.0
2006-10-27 20:50:00,1.9211,1.92129,1.9211,1.92129,7000000.0
2006-10-27 20:51:00,1.92129,1.92129,1.92117,1.92121,18000000.0
2006-10-27 20:52:00,1.92121,1.92131,1.92104,1.92111,15000000.0
2006-10-27 20:53:00,1.92107,1.92127,1.92101,1.92127,8000000.0
2006-10-27 20:54:00,1.92127,1.92135,1.92124,1.92126,10000000.0
2006-10-27 20:55:00,1.92114,1.92123,1.92107,1.92114,5000000.0
2006-10-27 20:56:00,1.92103,1.92103,1.92075,1.92075,8000000.0
2006-10-27 20:57:00,1.92061,1.92089,1.92061,1.92089,18000000.0
2006-10-27 20:58:00,1.92096,1.92121,1.92096,1.92097,14000000.0
2006-10-27 20:59:00,1.92089,1.92119,1.92089,1.92119,8000000.0
2006-10-27 21:00:00,1.92128,1.92128,1.92112,1.92118,7000000.0
2006-10-27 21:01:00,1.9212,1.92126,1.92117,1.9212,16000000.0
2006-10-27 21:02:00,1.92107,1.92125,1.92106,1.92122,8000000.0
2006-10-27 21:03:00,1.92118,1.92128,1.92115,1.92127,13000000.0
2006-10-27 21:04:00,1.92132,1.92133,1.92076,1.92098,8000000.0
2006-10-27 21:05:00,1.92106,1.9211,1.92096,1.92107,11000000.0
2006-10-27 21:06:00,1.92105,1.92108,1.92099,1.92102,8000000.0
2006-10-27 21:07:00,1.92082,1.92082,1.92046,1.92048,7000000.0
2006-10-27 21:08:00,1.92045,1.92067,1.9202,1.92067,11000000.0
2006-10-27 21:09:00,1.92076,1.92082,1.92076,1.92077,9000000.0
2006-10-27 21:10:00,1.92074,1.92076,1.92044,1.92076,10000000.0
2006-10-27 21:11:00,1.92104,1.9213,1.92104,1.92115,8000000.0
2006-10-27 21:12:00,1.9212,1.92123,1.91935,1.92122,10000000.0
2006-10-27 21:13:00,1.92121,1.9213,1.92121,1.92127,8000000.0
2006-10-27 21:14:00,1.92143,1.92165,1.92143,1.92149,7000000.0
2006-10-27 21:15:00,1.92108,1.92141,1.92108,1.92131,11000000.0
2006-10-27 21:16:00,1.92124,1.92124,1.92115,1.92118,9000000.0
2006-10-27 21:17:00,1.92132,1.92195,1.92132,1.92195,7000000.0
2006-10-27 21:18:00,1.92195,1.92195,1.92154,1.92154,7000000.0
2006-10-27 21:19:00,1.92171,1.92173,1.92151,1.92156,8000000.0
2006-10-27 21:20:00,1.92166,1.92172,1.92158,1.92172,12000000.0
2006-10-27 21:21:00,1.92177,1.92183,1.92167,1.92183,8000000.0
2006-10-27 21:22:00,1.92183,1.92184,1.92174,1.92184,7000000.0
2006-10-27 21:23:00,1.92168,1.92178,1.92162,1.92173,10000000.0
2006-10-27 21:24:00,1.92148,1.92184,1.92129,1.92184,11000000.0
2006-10-27 21:25:00,1.9219,1.92194,1.92174,1.92181,6000000.0
2006-10-27 21:27:00,1.92155,1.92159,1.92155,1.92158,6000000.0
2006-10-27 21:28:00,1.92183,1.92186,1.92169,1.92186,20000000.0
2006-10-27 21:29:00,1.92185,1.92196,1.92175,1.92196,8000000.0
2006-10-27 21:30:00,1.92184,1.92184,1.92161,1.92161,9000000.0
2006-10-27 21:31:00,1.9216,1.92185,1.9216,1.92185,4000000.0
2006-10-27 21:33:00,1.92188,1.92188,1.9216,1.92162,6000000.0
2006-10-27 21:34:00,1.92156,1.9216,1.92131,1.92131,10000000.0
2006-10-27 21:35:00,1.92131,1.92152,1.92131,1.92131,11000000.0
2006-10-27 21:36:00,1.92129,1.92142,1.92122,1.92142,11000000.0
2006-10-27 21:37:00,1.92146,1.92146,1.92128,1.92138,11000000.0
2006-10-27 21:38:00,1.92136,1.92136,1.92097,1.92113,26000000.0
2006-10-27 21:39:00,1.9212,1.92123,1.92108,1.92117,18000000.0
2006-10-27 21:40:00,1.92116,1.9213,1.92099,1.9213,12000000.0
2006-10-27 21:41:00,1.92137,1.92137,1.92108,1.92122,7000000.0
2006-10-27 21:42:00,1.92123,1.92125,1.92116,1.9212,7000000.0
2006-10-27 21:44:00,1.92114,1.92119,1.92104,1.92113,18000000.0
2006-10-27 21:46:00,1.92122,1.92122,1.92093,1.92093,5000000.0
2006-10-27 21:47:00,1.92103,1.9211,1.92097,1.92109,5000000.0
2006-10-27 21:48:00,1.92112,1.92145,1.92112,1.92145,7000000.0
2006-10-27 21:49:00,1.92143,1.92147,1.92138,1.92147,8000000.0
2006-10-27 21:50:00,1.92145,1.92145,1.92136,1.92138,10000000.0
2006-10-27 21:51:00,1.9217,1.92171,1.92148,1.92148,7000000.0
2006-10-27 21:52:00,1.9214,1.92141,1.92125,1.9214,7000000.0
2006-10-27 21:53:00,1.92125,1.92133,1.92098,1.92098,8000000.0
2006-10-27 21:54:00,1.92107,1.92122,1.92107,1.92122,9000000.0
2006-10-27 21:57:00,1.92091,1.92105,1.92089,1.92095,13000000.0
2006-10-27 21:58:00,1.92097,1.92112,1.92095,1.92112,6000000.0
2006-10-27 21:59:00,1.92114,1.92114,1.92078,1.92078,25000000.0
2006-10-27 22:00:00,1.9209,1.921,1.92086,1.9209,12000000.0
2006-10-27 22:01:00,1.92106,1.92107,1.92098,1.92104,6000000.0
2006-10-27 22:02:00,1.92075,1.92075,1.92057,1.92057,11000000.0
2006-10-27 22:03:00,1.92008,1.92015,1.91995,1.92005,9000000.0
2006-10-27 22:04:00,1.92049,1.92077,1.92042,1.92042,11000000.0
2006-10-27 22:05:00,1.92058,1.92079,1.92055,1.92071,8000000.0
2006-10-27 22:06:00,1.92096,1.92108,1.92093,1.92105,8000000.0
2006-10-27 22:07:00,1.92087,1.92087,1.92075,1.92076,15000000.0
2006-10-27 22:08:00,1.92106,1.92143,1.92106,1.92143,6000000.0
2006-10-27 22:09:00,1.92135,1.92135,1.9212,1.92134,13000000.0
2006-10-27 22:10:00,1.92168,1.92168,1.92117,1.92117,9000000.0
2006-10-27 22:11:00,1.92111,1.92111,1.92094,1.92104,8000000.0
2006-10-27 22:13:00,1.92093,1.92093,1.92071,1.92071,10000000.0
2006-10-27 22:14:00,1.92067,1.9208,1.92067,1.92078,13000000.0
2006-10-27 22:15:00,1.92086,1.92129,1.92086,1.92129,7000000.0
2006-10-27 22:16:00,1.92123,1.92144,1.92123,1.92127,8000000.0
2006-10-27 22:17:00,1.92117,1.92153,1.92117,1.92135,16000000.0
2006-10-27 22:19:00,1.92145,1.92145,1.92129,1.92144,6000000.0
2006-10-27 22:20:00,1.92151,1.92171,1.9212,1.92163,7000000.0
2006-10-27 22:22:00,1.92158,1.92209,1.92158,1.92209,8000000.0
2006-10-27 22:23:00,1.92204,1.92204,1.92165,1.92165,15000000.0
2006-10-27 22:24:00,1.92163,1.92203,1.92163,1.92199,10000000.0
2006-10-27 22:25:00,1.92238,1.92238,1.92205,1.92205,5000000.0
2006-10-27 22:26:00,1.92197,1.92222,1.92188,1.92222,10000000.0
2006-10-27 22:27:00,1.92209,1.92213,1.92195,1.92195,10000000.0
2006-10-27 22:28:00,1.9219,1.92215,1.9219,1.92215,8000000.0
2006-10-27 22:29:00,1.92202,1.92202,1.92181,1.92181,7000000.0
2006-10-27 22:30:00,1.92216,1.92216,1.92205,1.92213,5000000.0
2006-10-27 22:32:00,1.92189,1.92189,1.92146,1.92157,7000000.0
2006-10-27 22:33:00,1.92163,1.92163,1.92137,1.92137,6000000.0
2006-10-27 22:34:00,1.9211,1.92119,1.92083,1.92096,47000000.0
2006-10-27 22:35:00,1.92072,1.92096,1.92005,1.92096,8000000.0
2006-10-27 22:36:00,1.92077,1.92077,1.92007,1.92029,7000000.0
2006-10-27 22:37:00,1.9201,1.92077,1.92008,1.92077,28000000.0
2006-10-27 22:38:00,1.92087,1.92119,1.92087,1.92119,10000000.0
2006-10-27 22:40:00,1.92117,1.92132,1.92114,1.92114,9000000.0
2006-10-27 22:42:00,1.92088,1.92094,1.92039,1.92039,9000000.0
2006-10-27 22:43:00,1.92032,1.92043,1.92022,1.92043,11000000.0
2006-10-27 22:44:00,1.92101,1.92101,1.92081,1.92098,8000000.0
2006-10-27 22:45:00,1.92085,1.92085,1.92001,1.92001,12000000.0
2006-10-27 22:46:00,1.92077,1.92086,1.92069,1.92072,9000000.0
2006-10-27 22:47:00,1.92078,1.92091,1.92078,1.92091,16000000.0
2006-10-27 22:48:00,1.92097,1.921,1.92073,1.92073,11000000.0
2006-10-27 22:49:00,1.92072,1.92091,1.92072,1.92081,12000000.0
2006-10-27 22:50:00,1.92111,1.92127,1.92111,1.92126,16000000.0
2006-10-27 22:51:00,1.92143,1.92143,1.92114,1.92114,7000000.0
2006-10-27 22:52:00,1.92106,1.92106,1.92053,1.92053,5000000.0
2006-10-27 22:53:00,1.9201,1.9205,1.9201,1.9205,8000000.0
2006-10-27 22:54:00,1.92061,1.92061,1.91991,1.91991,7000000.0
2006-10-27 22:55:00,1.91947,1.91947,1.91928,1.91934,8000000.0
2006-10-27 22:56:00,1.91945,1.9196,1.91945,1.91946,8000000.0
2006-10-27 22:57:00,1.91937,1.91972,1.91934,1.91935,10000000.0
2006-10-27 22:58:00,1.91955,1.91985,1.91955,1.91968,7000000.0
2006-10-27 22:59:00,1.91987,1.92048,1.91987,1.92045,9000000.0
2006-10-30 00:18:00,1.91917,1.92239,1.91917,1.92239,8000000.0
2006-10-30 00:19:00,1.92286,1.92286,1.92237,1.9224,11000000.0
2006-10-30 00:22:00,1.92276,1.92316,1.92276,1.92316,6000000.0
2006-10-30 00:24:00,1.92312,1.92324,1.92266,1.92266,8000000.0
2006-10-30 00:25:00,1.92294,1.92307,1.92294,1.92295,11000000.0
2006-10-30 00:27:00,1.92254,1.92254,1.92165,1.92165,10000000.0
2006-10-30 00:28:00,1.92143,1.92151,1.92099,1.92114,8000000.0
2006-10-30 00:29:00,1.92213,1.92227,1.92213,1.92222,6000000.0
2006-10-30 00:30:00,1.92237,1.92237,1.92213,1.92235,7000000.0
2006-10-30 00:31:00,1.92234,1.92234,1.92221,1.92223,7000000.0
2006-10-30 00:32:00,1.92212,1.9222,1.92144,1.92158,7000000.0
2006-10-30 00:33:00,1.92151,1.92159,1.92142,1.92159,7000000.0
2006-10-30 00:34:00,1.92152,1.92152,1.9213,1.9214,7000000.0
2006-10-30 00:35:00,1.92141,1.92159,1.92141,1.92159,6000000.0
2006-10-30 00:37:00,1.92148,1.92168,1.92144,1.92168,6000000.0
2006-10-30 00:38:00,1.92171,1.92183,1.92166,1.92178,7000000.0
2006-10-30 00:42:00,1.92164,1.92164,1.9212,1.92131,8000000.0
2006-10-30 00:44:00,1.92129,1.92129,1.92061,1.92096,11000000.0
2006-10-30 00:45:00,1.92089,1.92102,1.92089,1.92096,7000000.0
2006-10-30 00:46:00,1.92096,1.92103,1.92092,1.92099,10000000.0
2006-10-30 00:47:00,1.92089,1.92121,1.92078,1.92121,7000000.0
2006-10-30 00:48:00,1.92132,1.92148,1.92081,1.92148,8000000.0
2006-10-30 00:50:00,1.92139,1.92162,1.92128,1.9216,10000000.0
2006-10-30 00:51:00,1.9218,1.92204,1.9218,1.92204,5000000.0
2006-10-30 00:52:00,1.9223,1.92272,1.9223,1.92253,7000000.0
2006-10-30 00:53:00,1.92267,1.92295,1.92267,1.92281,11000000.0
2006-10-30 00:54:00,1.92277,1.92277,1.92259,1.92277,10000000.0
2006-10-30 00:55:00,1.92316,1.92316,1.92295,1.923,7000000.0
2006-10-30 00:56:00,1.92296,1.92317,1.92293,1.92317,6000000.0
2006-10-30 00:57:00,1.92328,1.92339,1.92324,1.92328,8000000.0
2006-10-30 00:58:00,1.92333,1.92345,1.92313,1.92345,10000000.0
2006-10-30 00:59:00,1.92356,1.92376,1.92356,1.92376,7000000.0
2006-10-30 01:00:00,1.92375,1.92375,1.92337,1.92339,19000000.0
2006-10-30 01:01:00,1.92338,1.92354,1.92328,1.92343,12000000.0
2006-10-30 01:02:00,1.92348,1.92368,1.92323,1.92325,8000000.0
2006-10-30 01:03:00,1.92319,1.92319,1.92238,1.92238,7000000.0
2006-10-30 01:04:00,1.92233,1.92263,1.92233,1.92242,8000000.0
2006-10-30 01:05:00,1.92249,1.92272,1.92249,1.92272,7000000.0
2006-10-30 01:06:00,1.92275,1.92275,1.92238,1.92242,8000000.0
2006-10-30 01:07:00,1.92288,1.92289,1.92263,1.92268,11000000.0
2006-10-30 01:09:00,1.92277,1.92302,1.92268,1.92299,8000000.0
2006-10-30 01:10:00,1.92294,1.92294,1.92269,1.92275,10000000.0
2006-10-30 01:11:00,1.9229,1.9229,1.92257,1.92257,11000000.0
2006-10-30 01:12:00,1.923,1.92315,1.92297,1.92297,8000000.0
2006-10-30 01:13:00,1.92317,1.92317,1.92288,1.92288,8000000.0
2006-10-30 01:14:00,1.92291,1.92294,1.92269,1.92279,10000000.0
2006-10-30 01:15:00,1.9228,1.92308,1.9228,1.92305,10000000.0
2006-10-30 01:17:00,1.923,1.923,1.92269,1.92269,11000000.0
2006-10-30 01:18:00,1.92272,1.92272,1.92238,1.92263,10000000.0
2006-10-30 01:19:00,1.92271,1.92277,1.92237,1.92237,11000000.0
2006-10-30 01:20:00,1.92224,1.9224,1.92204,1.92204,13000000.0
2006-10-30 01:21:00,1.92214,1.92224,1.922,1.92209,7000000.0
2006-10-30 01:22:00,1.92217,1.92244,1.92217,1.92244,7000000.0
2006-10-30 01:23:00,1.92244,1.92244,1.92215,1.92217,8000000.0
2006-10-30 01:24:00,1.92145,1.92169,1.92124,1.92169,7000000.0
2006-10-30 01:25:00,1.92169,1.92169,1.92095,1.92095,8000000.0
2006-10-30 01:26:00,1.92044,1.92054,1.92044,1.9205,14000000.0
2006-10-30 01:27:00,1.92116,1.92116,1.92096,1.92105,15000000.0
2006-10-30 01:28:00,1.92093,1.92103,1.9208,1.92103,9000000.0
2006-10-30 01:29:00,1.92085,1.92111,1.9208,1.9208,10000000.0
2006-10-30 01:30:00,1.92091,1.92095,1.92084,1.92093,10000000.0
2006-10-30 01:31:00,1.92099,1.92114,1.92092,1.92114,7000000.0
2006-10-30 01:32:00,1.9213,1.92149,1.92128,1.92149,18000000.0
2006-10-30 01:33:00,1.92111,1.92111,1.92099,1.92104,6000000.0
2006-10-30 01:34:00,1.9213,1.9213,1.92097,1.92097,16000000.0
2006-10-30 01:35:00,1.92087,1.92089,1.92068,1.92089,8000000.0
2006-10-30 01:36:00,1.92087,1.92094,1.92087,1.92094,9000000.0
2006-10-30 01:37:00,1.92101,1.92101,1.92078,1.92091,5000000.0
2006-10-30 01:38:00,1.92084,1.92085,1.92078,1.92078,12000000.0
2006-10-30 01:39:00,1.92078,1.92078,1.92072,1.92076,12000000.0
2006-10-30 01:40:00,1.92088,1.92099,1.92088,1.92099,7000000.0
2006-10-30 01:41:00,1.92096,1.92096,1.92084,1.92087,11000000.0
2006-10-30 01:42:00,1.92085,1.92109,1.92085,1.92109,7000000.0
2006-10-30 01:43:00,1.92114,1.92114,1.92078,1.92089,8000000.0
2006-10-30 01:44:00,1.92086,1.92089,1.9208,1.9208,7000000.0
2006-10-30 01:45:00,1.92072,1.92077,1.92062,1.92065,7000000.0
2006-10-30 01:46:00,1.92036,1.92052,1.92035,1.92036,7000000.0
2006-10-30 01:47:00,1.92022,1.92022,1.92001,1.92013,14000000.0
2006-10-30 01:48:00,1.91991,1.92022,1.91986,1.92022,7000000.0
2006-10-30 01:49:00,1.92022,1.92022,1.91994,1.92013,8000000.0
2006-10-30 01:50:00,1.92023,1.92026,1.92021,1.92024,10000000.0
2006-10-30 01:51:00,1.9203,1.92035,1.92015,1.92015,16000000.0
2006-10-30 01:52:00,1.92007,1.92014,1.91995,1.92014,13000000.0
2006-10-30 01:54:00,1.92018,1.92041,1.92018,1.92041,9000000.0
2006-10-30 01:55:00,1.92037,1.92037,1.91987,1.91987,11000000.0
2006-10-30 01:56:00,1.92005,1.92015,1.92005,1.92015,17000000.0
2006-10-30 01:57:00,1.92,1.92024,1.92,1.92012,13000000.0
2006-10-30 01:58:00,1.92034,1.92039,1.9202,1.9202,10000000.0
2006-10-30 01:59:00,1.92024,1.92047,1.92024,1.92046,7000000.0
2006-10-30 02:00:00,1.92034,1.92036,1.92018,1.92021,10000000.0
2006-10-30 02:01:00,1.92009,1.92038,1.92009,1.92038,8000000.0
2006-10-30 02:02:00,1.92012,1.92012,1.91987,1.91994,7000000.0
2006-10-30 02:05:00,1.92001,1.92019,1.91971,1.91975,10000000.0
2006-10-30 02:06:00,1.91967,1.91978,1.91958,1.91963,10000000.0
2006-10-30 02:07:00,1.9197,1.91995,1.9197,1.91974,8000000.0
2006-10-30 02:08:00,1.91982,1.91997,1.91971,1.91975,8000000.0
2006-10-30 02:09:00,1.91947,1.91977,1.91947,1.91977,7000000.0
2006-10-30 02:10:00,1.91977,1.91977,1.91957,1.91957,9000000.0
2006-10-30 02:11:00,1.9199,1.9203,1.9199,1.9203,8000000.0
2006-10-30 02:12:00,1.92035,1.92045,1.92025,1.92037,8000000.0
2006-10-30 02:13:00,1.9203,1.9203,1.92014,1.92014,7000000.0
2006-10-30 02:14:00,1.92003,1.9201,1.91982,1.91982,9000000.0
2006-10-30 02:15:00,1.9196,1.91971,1.91953,1.91961,8000000.0
2006-10-30 02:16:00,1.91956,1.91967,1.91953,1.91954,8000000.0
2006-10-30 02:17:00,1.91961,1.9197,1.91959,1.9197,6000000.0
2006-10-30 02:18:00,1.91936,1.91967,1.91936,1.9196,7000000.0
2006-10-30 02:19:00,1.9197,1.92029,1.91968,1.92015,11000000.0
2006-10-30 02:20:00,1.91963,1.91964,1.91945,1.91945,6000000.0
2006-10-30 02:21:00,1.91938,1.91958,1.91919,1.91958,7000000.0
2006-10-30 02:22:00,1.91954,1.91954,1.91934,1.91937,8000000.0
2006-10-30 02:23:00,1.91954,1.91974,1.91954,1.91954,10000000.0
2006-10-30 02:24:00,1.91942,1.91967,1.91942,1.91967,11000000.0
2006-10-30 02:25:00,1.91957,1.9196,1.9195,1.9195,11000000.0
2006-10-30 02:26:00,1.91961,1.9197,1.91957,1.91957,8000000.0
2006-10-30 02:27:00,1.91956,1.91967,1.91946,1.91955,9000000.0
2006-10-30 02:29:00,1.91947,1.91947,1.91922,1.91925,7000000.0
2006-10-30 02:30:00,1.91918,1.9195,1.91912,1.9195,5000000.0
2006-10-30 02:31:00,1.91953,1.91957,1.91945,1.91957,8000000.0
2006-10-30 02:32:00,1.91955,1.91976,1.91951,1.91966,8000000.0
2006-10-30 02:33:00,1.91949,1.91976,1.91949,1.91974,8000000.0
2006-10-30 02:34:00,1.91961,1.91989,1.91957,1.91989,7000000.0
2006-10-30 02:35:00,1.92001,1.92009,1.91987,1.91987,11000000.0
2006-10-30 02:36:00,1.92003,1.92031,1.91982,1.91982,7000000.0
2006-10-30 02:37:00,1.91992,1.92007,1.91989,1.91993,7000000.0
2006-10-30 02:38:00,1.91971,1.91991,1.91971,1.91991,7000000.0
2006-10-30 02:40:00,1.91998,1.92009,1.91991,1.91991,7000000.0
2006-10-30 02:41:00,1.91985,1.91986,1.91968,1.9197,8000000.0
2006-10-30 02:42:00,1.91982,1.91991,1.9198,1.91981,7000000.0
2006-10-30 02:43:00,1.92,1.92001,1.91984,1.91984,9000000.0
2006-10-30 02:44:00,1.91993,1.92033,1.91993,1.92007,7000000.0
2006-10-30 02:45:00,1.92001,1.92001,1.91975,1.91993,8000000.0
2006-10-30 02:47:00,1.91998,1.91999,1.91984,1.91993,9000000.0
2006-10-30 02:48:00,1.92024,1.92052,1.92024,1.92052,8000000.0
2006-10-30 02:50:00,1.92052,1.92052,1.92036,1.92047,7000000.0
2006-10-30 02:51:00,1.92054,1.92094,1.92054,1.92093,8000000.0
2006-10-30 02:52:00,1.92074,1.92074,1.92034,1.92071,6000000.0
2006-10-30 02:53:00,1.92094,1.9211,1.92094,1.92096,8000000.0
2006-10-30 02:54:00,1.92115,1.92115,1.92087,1.92097,8000000.0
2006-10-30 02:55:00,1.92103,1.92165,1.92103,1.92165,8000000.0
2006-10-30 02:56:00,1.92154,1.92154,1.92138,1.92151,7000000.0
2006-10-30 02:57:00,1.92159,1.92172,1.92142,1.92172,8000000.0
2006-10-30 02:58:00,1.92162,1.92162,1.92122,1.92122,6000000.0
2006-10-30 02:59:00,1.92169,1.9217,1.92136,1.9217,9000000.0
2006-10-30 03:00:00,1.92176,1.92196,1.92171,1.92196,6000000.0
2006-10-30 03:01:00,1.92183,1.92202,1.92169,1.92193,8000000.0
2006-10-30 03:02:00,1.92187,1.92214,1.92182,1.92205,11000000.0
2006-10-30 03:03:00,1.92166,1.92206,1.92165,1.92206,7000000.0
2006-10-30 03:04:00,1.92188,1.92194,1.92143,1.92154,7000000.0
2006-10-30 03:05:00,1.92164,1.92197,1.92164,1.9218,8000000.0
2006-10-30 03:06:00,1.92192,1.92192,1.92174,1.92185,8000000.0
2006-10-30 03:07:00,1.9216,1.92165,1.92135,1.92158,8000000.0
2006-10-30 03:08:00,1.92163,1.92171,1.92163,1.92167,5000000.0
2006-10-30 03:09:00,1.92169,1.9219,1.9216,1.92186,8000000.0
2006-10-30 03:10:00,1.92193,1.92193,1.92128,1.92128,7000000.0
2006-10-30 03:11:00,1.92114,1.92127,1.92103,1.92127,10000000.0
2006-10-30 03:12:00,1.92131,1.92132,1.92117,1.92117,7000000.0
2006-10-30 03:13:00,1.92121,1.92134,1.92118,1.9212,11000000.0
2006-10-30 03:14:00,1.92128,1.92171,1.92128,1.92165,11000000.0
2006-10-30 03:15:00,1.92159,1.9216,1.92145,1.9216,7000000.0
2006-10-30 03:16:00,1.92144,1.92144,1.92091,1.92133,7000000.0
2006-10-30 03:17:00,1.92115,1.92116,1.92055,1.92112,11000000.0
2006-10-30 03:18:00,1.92146,1.92159,1.92144,1.92159,10000000.0
2006-10-30 03:19:00,1.92151,1.92151,1.9214,1.92147,6000000.0
2006-10-30 03:20:00,1.9216,1.92168,1.92155,1.92155,7000000.0
2006-10-30 03:21:00,1.92164,1.92166,1.92125,1.92146,7000000.0
2006-10-30 03:22:00,1.92091,1.92091,1.92061,1.92063,7000000.0
2006-10-30 03:23:00,1.92059,1.92091,1.92051,1.92091,7000000.0
2006-10-30 03:25:00,1.92069,1.9207,1.92053,1.92068,8000000.0
2006-10-30 03:26:00,1.92062,1.92087,1.92062,1.92068,11000000.0
2006-10-30 03:27:00,1.9204,1.92047,1.92032,1.9204,8000000.0
2006-10-30 03:28:00,1.92042,1.92063,1.92036,1.92063,10000000.0
2006-10-30 03:29:00,1.92069,1.92078,1.92051,1.92051,11000000.0
2006-10-30 03:30:00,1.92084,1.92144,1.92084,1.92144,7000000.0
2006-10-30 03:31:00,1.92146,1.92146,1.92115,1.92122,9000000.0
2006-10-30 03:32:00,1.9213,1.92139,1.92124,1.92124,6000000.0
2006-10-30 03:33:00,1.92052,1.92059,1.92038,1.92038,7000000.0
2006-10-30 03:34:00,1.92039,1.92117,1.92039,1.92116,8000000.0
2006-10-30 03:35:00,1.92106,1.92142,1.92106,1.92142,10000000.0
2006-10-30 03:36:00,1.92152,1.92153,1.92131,1.92131,5000000.0
2006-10-30 03:37:00,1.92119,1.9212,1.92103,1.92103,9000000.0
2006-10-30 03:38:00,1.92117,1.9213,1.92117,1.9213,7000000.0
2006-10-30 03:39:00,1.92123,1.92123,1.92114,1.92114,8000000.0
2006-10-30 03:40:00,1.92107,1.92107,1.92095,1.92106,6000000.0
2006-10-30 03:41:00,1.92112,1.92113,1.92097,1.92104,10000000.0
2006-10-30 03:42:00,1.92091,1.92114,1.92091,1.92114,10000000.0
2006-10-30 03:43:00,1.92133,1.92138,1.92125,1.92129,8000000.0
2006-10-30 03:44:00,1.92138,1.92139,1.9213,1.9213,6000000.0
2006-10-30 03:45:00,1.92135,1.92135,1.92076,1.92076,8000000.0
2006-10-30 03:47:00,1.92042,1.92042,1.92005,1.92005,7000000.0
2006-10-30 03:48:00,1.92019,1.92031,1.92019,1.92021,7000000.0
2006-10-30 03:49:00,1.92021,1.92036,1.92001,1.92036,8000000.0
2006-10-30 03:50:00,1.9207,1.9207,1.92034,1.92039,8000000.0
2006-10-30 03:52:00,1.92008,1.92008,1.91987,1.91987,8000000.0
2006-10-30 03:53:00,1.9199,1.92044,1.9199,1.92036,10000000.0
2006-10-30 03:54:00,1.9208,1.92108,1.92073,1.92073,7000000.0
2006-10-30 03:55:00,1.92073,1.92127,1.92073,1.92127,7000000.0
2006-10-30 03:56:00,1.9212,1.92126,1.92107,1.92126,7000000.0
2006-10-30 03:57:00,1.9211,1.9211,1.92091,1.92091,8000000.0
2006-10-30 03:58:00,1.9207,1.92084,1.91893,1.92084,7000000.0
2006-10-30 03:59:00,1.92091,1.92091,1.92065,1.92065,7000000.0
2006-10-30 04:00:00,1.92078,1.92078,1.92051,1.92067,6000000.0
2006-10-30 04:01:00,1.92079,1.92101,1.92068,1.92101,7000000.0
2006-10-30 04:03:00,1.92108,1.92125,1.92106,1.92115,8000000.0
2006-10-30 04:04:00,1.92113,1.92114,1.92081,1.92081,8000000.0
2006-10-30 04:05:00,1.92099,1.92106,1.9208,1.92106,8000000.0
2006-10-30 04:06:00,1.92092,1.92092,1.92051,1.92051,9000000.0
2006-10-30 04:07:00,1.92079,1.92094,1.92068,1.92079,11000000.0
2006-10-30 04:08:00,1.92065,1.9207,1.92064,1.9207,5000000.0
2006-10-30 04:09:00,1.9207,1.9207,1.92043,1.92065,7000000.0
2006-10-30 04:11:00,1.92057,1.92088,1.92057,1.92088,7000000.0
2006-10-30 04:12:00,1.92088,1.92097,1.92085,1.92092,7000000.0
2006-10-30 04:13:00,1.92088,1.92113,1.92088,1.92088,8000000.0
2006-10-30 04:14:00,1.92094,1.92094,1.92068,1.92068,7000000.0
2006-10-30 04:15:00,1.9208,1.92123,1.9208,1.92123,7000000.0
2006-10-30 04:16:00,1.92129,1.92142,1.92129,1.92142,7000000.0
2006-10-30 04:17:00,1.92138,1.92138,1.92111,1.92132,7000000.0
2006-10-30 04:18:00,1.92117,1.92124,1.92113,1.92114,8000000.0
2006-10-30 04:19:00,1.92113,1.92113,1.92097,1.92111,8000000.0
2006-10-30 04:20:00,1.92103,1.92116,1.92092,1.92112,10000000.0
2006-10-30 04:21:00,1.92114,1.92151,1.92114,1.92117,8000000.0
2006-10-30 04:22:00,1.9215,1.9215,1.92113,1.92113,9000000.0
2006-10-30 04:23:00,1.92118,1.9213,1.92115,1.9213,7000000.0
2006-10-30 04:24:00,1.92126,1.92133,1.92116,1.92119,9000000.0
2006-10-30 04:25:00,1.92106,1.92106,1.92073,1.92082,7000000.0
2006-10-30 04:26:00,1.92076,1.92098,1.92076,1.92079,7000000.0
2006-10-30 04:27:00,1.92109,1.92109,1.92083,1.92083,8000000.0
2006-10-30 04:28:00,1.9207,1.92074,1.92046,1.92068,7000000.0
2006-10-30 04:29:00,1.92085,1.92093,1.92065,1.92075,8000000.0
2006-10-30 04:30:00,1.92066,1.92089,1.92053,1.92076,9000000.0
2006-10-30 04:31:00,1.92085,1.92087,1.92061,1.92082,10000000.0
2006-10-30 04:32:00,1.92096,1.92116,1.92086,1.92086,9000000.0
2006-10-30 04:33:00,1.92095,1.92146,1.92095,1.92119,8000000.0
2006-10-30 04:34:00,1.92101,1.9212,1.92101,1.9212,7000000.0
2006-10-30 04:35:00,1.9213,1.92158,1.9213,1.92151,7000000.0
2006-10-30 04:36:00,1.92158,1.92161,1.92131,1.92131,6000000.0
2006-10-30 04:37:00,1.92121,1.92121,1.92106,1.92106,11000000.0
2006-10-30 04:39:00,1.92121,1.92126,1.92114,1.92114,9000000.0
2006-10-30 04:40:00,1.92153,1.9217,1.92147,1.92147,9000000.0
2006-10-30 04:41:00,1.92157,1.92171,1.92151,1.9217,8000000.0
2006-10-30 04:42:00,1.92146,1.92161,1.92142,1.92155,7000000.0
2006-10-30 04:43:00,1.92153,1.92164,1.92103,1.92103,11000000.0
2006-10-30 04:44:00,1.92136,1.92142,1.92127,1.92137,9000000.0
2006-10-30 04:45:00,1.9216,1.92191,1.9214,1.92191,8000000.0
2006-10-30 04:46:00,1.92192,1.92196,1.9219,1.9219,6000000.0
2006-10-30 04:47:00,1.92191,1.92203,1.92166,1.92166,6000000.0
2006-10-30 04:48:00,1.92152,1.92157,1.92145,1.92154,7000000.0
2006-10-30 04:49:00,1.92167,1.92174,1.92145,1.92164,11000000.0
2006-10-30 04:50:00,1.9215,1.9215,1.92137,1.92137,3000000.0
2006-10-30 04:51:00,1.92113,1.92164,1.92113,1.92161,7000000.0
2006-10-30 04:52:00,1.92169,1.92174,1.92159,1.92174,10000000.0
2006-10-30 04:53:00,1.92158,1.92178,1.92141,1.92141,9000000.0
2006-10-30 04:54:00,1.92167,1.92169,1.92149,1.92169,7000000.0
2006-10-30 04:55:00,1.92156,1.92156,1.92104,1.92104,8000000.0
2006-10-30 04:56:00,1.92084,1.92105,1.92084,1.92092,7000000.0
2006-10-30 04:57:00,1.92091,1.92108,1.92091,1.92104,8000000.0
2006-10-30 04:58:00,1.92104,1.92116,1.92098,1.92116,8000000.0
2006-10-30 04:59:00,1.92125,1.92125,1.92112,1.92125,8000000.0
2006-10-30 05:00:00,1.92097,1.92104,1.92084,1.92084,7000000.0
2006-10-30 05:01:00,1.92094,1.92104,1.92081,1.92091,7000000.0
2006-10-30 05:02:00,1.92072,1.92072,1.92044,1.92062,7000000.0
2006-10-30 05:03:00,1.92068,1.9208,1.92051,1.9208,7000000.0
2006-10-30 05:05:00,1.92075,1.92108,1.92075,1.92092,8000000.0
2006-10-30 05:07:00,1.92088,1.92088,1.9205,1.92082,8000000.0
2006-10-30 05:08:00,1.92094,1.92121,1.92094,1.92111,10000000.0
2006-10-30 05:09:00,1.92102,1.92102,1.9208,1.9208,7000000.0
2006-10-30 05:10:00,1.92084,1.92121,1.92082,1.92117,7000000.0
2006-10-30 05:12:00,1.92093,1.92105,1.92092,1.92092,11000000.0
2006-10-30 05:13:00,1.92098,1.92119,1.92096,1.92112,8000000.0
2006-10-30 05:14:00,1.92133,1.92142,1.92117,1.9212,11000000.0
2006-10-30 05:15:00,1.92108,1.92108,1.92063,1.92082,11000000.0
2006-10-30 05:17:00,1.92074,1.92077,1.92053,1.92077,8000000.0
2006-10-30 05:18:00,1.92083,1.92118,1.92082,1.92082,8000000.0
2006-10-30 05:19:00,1.92072,1.92072,1.92053,1.92063,7000000.0
2006-10-30 05:20:00,1.92113,1.92113,1.92089,1.92095,10000000.0
2006-10-30 05:21:00,1.92079,1.92086,1.92072,1.92072,8000000.0
2006-10-30 05:22:00,1.92069,1.921,1.92069,1.92079,7000000.0
2006-10-30 05:23:00,1.92087,1.92099,1.92083,1.92094,10000000.0
2006-10-30 05:24:00,1.92093,1.92093,1.9206,1.92084,7000000.0
2006-10-30 05:25:00,1.92111,1.9213,1.92108,1.92108,7000000.0
2006-10-30 05:26:00,1.92093,1.92093,1.92062,1.92079,7000000.0
2006-10-30 05:27:00,1.92084,1.92105,1.92084,1.92087,8000000.0
2006-10-30 05:29:00,1.92103,1.92147,1.92102,1.92147,7000000.0
2006-10-30 05:30:00,1.92157,1.92157,1.92132,1.92132,7000000.0
2006-10-30 05:31:00,1.92136,1.92145,1.92122,1.92136,8000000.0
2006-10-30 05:32:00,1.92145,1.92145,1.92092,1.9211,8000000.0
2006-10-30 05:33:00,1.92088,1.92088,1.9199,1.9199,9000000.0
2006-10-30 05:34:00,1.92045,1.92045,1.92033,1.92033,5000000.0
2006-10-30 05:35:00,1.92034,1.92039,1.91996,1.91996,7000000.0
2006-10-30 05:36:00,1.91977,1.92024,1.91977,1.92,11000000.0
2006-10-30 05:37:00,1.92002,1.92024,1.91998,1.92024,7000000.0
2006-10-30 05:38:00,1.92018,1.92047,1.92018,1.92047,6000000.0
2006-10-30 05:39:00,1.92072,1.92072,1.92057,1.9207,7000000.0
2006-10-30 05:40:00,1.9207,1.92118,1.9207,1.92117,8000000.0
2006-10-30 05:41:00,1.92121,1.92121,1.92094,1.92094,8000000.0
2006-10-30 05:42:00,1.92116,1.9217,1.92116,1.9217,7000000.0
2006-10-30 05:43:00,1.92172,1.92172,1.92111,1.92111,9000000.0
2006-10-30 05:45:00,1.92146,1.92158,1.92135,1.92153,11000000.0
2006-10-30 05:46:00,1.92136,1.92136,1.92094,1.92094,5000000.0
2006-10-30 05:47:00,1.92114,1.92114,1.92074,1.921,8000000.0
2006-10-30 05:48:00,1.92107,1.92121,1.92107,1.92121,7000000.0
2006-10-30 05:49:00,1.92119,1.92125,1.92078,1.92078,8000000.0
2006-10-30 05:50:00,1.92088,1.92097,1.92082,1.92088,9000000.0
2006-10-30 05:51:00,1.9208,1.92116,1.9208,1.92116,8000000.0
2006-10-30 05:52:00,1.92079,1.92104,1.92079,1.92089,8000000.0
2006-10-30 05:53:00,1.92112,1.92114,1.92094,1.92094,7000000.0
2006-10-30 05:54:00,1.92084,1.92095,1.92069,1.92095,10000000.0
2006-10-30 05:55:00,1.92103,1.92119,1.92092,1.92092,8000000.0
2006-10-30 05:56:00,1.92096,1.92096,1.92093,1.92096,5000000.0
2006-10-30 05:58:00,1.92099,1.92108,1.92084,1.92101,9000000.0
2006-10-30 05:59:00,1.92088,1.92088,1.92059,1.92074,10000000.0
2006-10-30 06:00:00,1.921,1.92115,1.92079,1.92097,8000000.0
2006-10-30 06:01:00,1.92092,1.92099,1.92078,1.92078,7000000.0
2006-10-30 06:02:00,1.92091,1.921,1.92089,1.92089,7000000.0
2006-10-30 06:03:00,1.92099,1.92099,1.92076,1.9208,8000000.0
2006-10-30 06:05:00,1.92084,1.92084,1.92051,1.92077,7000000.0
2006-10-30 06:06:00,1.92101,1.92101,1.92079,1.92079,5000000.0
2006-10-30 06:09:00,1.92095,1.92104,1.92091,1.921,8000000.0
2006-10-30 06:10:00,1.92098,1.92098,1.92076,1.92076,8000000.0
2006-10-30 06:11:00,1.92087,1.92098,1.92082,1.92098,8000000.0
2006-10-30 06:13:00,1.921,1.921,1.92088,1.92088,8000000.0
2006-10-30 06:14:00,1.92097,1.92097,1.92083,1.9209,7000000.0
2006-10-30 06:15:00,1.92087,1.92095,1.92073,1.92091,8000000.0
2006-10-30 06:16:00,1.92102,1.92102,1.92087,1.92087,5000000.0
2006-10-30 06:17:00,1.92067,1.92094,1.92067,1.92094,7000000.0
2006-10-30 06:18:00,1.92056,1.92094,1.92056,1.92094,9000000.0
2006-10-30 06:19:00,1.92079,1.92079,1.92061,1.92061,7000000.0
2006-10-30 06:20:00,1.92041,1.92084,1.92041,1.92084,2000000.0
2006-10-30 06:21:00,1.92079,1.92095,1.92071,1.92071,8000000.0
2006-10-30 06:23:00,1.92076,1.92104,1.92069,1.92095,8000000.0
2006-10-30 06:24:00,1.92093,1.92113,1.92092,1.92113,11000000.0
2006-10-30 06:25:00,1.92127,1.92175,1.92127,1.92158,11000000.0
2006-10-30 06:27:00,1.92157,1.92178,1.92157,1.92178,7000000.0
2006-10-30 06:28:00,1.92207,1.92211,1.92196,1.92211,8000000.0
2006-10-30 06:29:00,1.9221,1.9221,1.92177,1.92177,8000000.0
2006-10-30 06:30:00,1.92185,1.92214,1.92185,1.92207,8000000.0
2006-10-30 06:31:00,1.92214,1.92231,1.92208,1.92231,7000000.0
2006-10-30 06:32:00,1.92197,1.92202,1.92192,1.92192,6000000.0
2006-10-30 06:33:00,1.9221,1.9221,1.92203,1.92204,7000000.0
2006-10-30 06:34:00,1.9222,1.92238,1.92198,1.92198,7000000.0
2006-10-30 06:35:00,1.9221,1.92266,1.9221,1.92266,11000000.0
2006-10-30 06:36:00,1.92287,1.92292,1.92253,1.92253,5000000.0
2006-10-30 06:37:00,1.92255,1.92255,1.92229,1.92239,10000000.0
2006-10-30 06:38:00,1.92257,1.92267,1.92257,1.92267,2000000.0
2006-10-30 06:40:00,1.92273,1.92273,1.92235,1.92235,7000000.0
2006-10-30 06:41:00,1.92252,1.92256,1.92238,1.92238,7000000.0
2006-10-30 06:43:00,1.92225,1.92238,1.92215,1.92215,7000000.0
2006-10-30 06:44:00,1.92224,1.92238,1.92211,1.92238,8000000.0
2006-10-30 06:45:00,1.92243,1.92243,1.92219,1.92243,8000000.0
2006-10-30 06:46:00,1.92248,1.92248,1.92216,1.92226,10000000.0
2006-10-30 06:47:00,1.92256,1.92268,1.92256,1.92265,8000000.0
2006-10-30 06:48:00,1.92288,1.92316,1.92275,1.92275,7000000.0
2006-10-30 06:49:00,1.92271,1.92279,1.92266,1.92277,8000000.0
2006-10-30 06:50:00,1.92275,1.9228,1.92266,1.92275,5000000.0
2006-10-30 06:51:00,1.92275,1.92281,1.92269,1.92273,10000000.0
2006-10-30 06:52:00,1.92278,1.92285,1.92265,1.92285,8000000.0
2006-10-30 06:53:00,1.92288,1.92288,1.92261,1.92267,8000000.0
2006-10-30 06:54:00,1.92271,1.92271,1.92224,1.92224,7000000.0
2006-10-30 06:55:00,1.92274,1.92306,1.9225,1.92299,7000000.0
2006-10-30 06:56:00,1.92316,1.92327,1.92309,1.92316,7000000.0
2006-10-30 06:57:00,1.92301,1.92301,1.92277,1.92277,7000000.0
2006-10-30 06:58:00,1.92281,1.92306,1.92279,1.92305,7000000.0
2006-10-30 06:59:00,1.92299,1.92299,1.92273,1.92285,7000000.0
2006-10-30 07:00:00,1.92284,1.92319,1.92284,1.92303,7000000.0
2006-10-30 07:03:00,1.92303,1.92325,1.92303,1.92325,7000000.0
2006-10-30 07:04:00,1.92358,1.92358,1.92311,1.92311,8000000.0
2006-10-30 07:05:00,1.92337,1.92356,1.92337,1.92356,11000000.0
2006-10-30 07:06:00,1.92308,1.92354,1.92308,1.92335,11000000.0
2006-10-30 07:07:00,1.92307,1.9235,1.92299,1.9235,11000000.0
2006-10-30 07:08:00,1.92357,1.92378,1.92351,1.92378,9000000.0
2006-10-30 07:09:00,1.9237,1.92375,1.92348,1.92375,8000000.0
2006-10-30 07:10:00,1.92389,1.92393,1.92362,1.92362,7000000.0
2006-10-30 07:11:00,1.92363,1.92371,1.92347,1.92356,10000000.0
2006-10-30 07:12:00,1.9236,1.92364,1.92349,1.92355,7000000.0
2006-10-30 07:13:00,1.92336,1.92355,1.92336,1.92355,8000000.0
2006-10-30 07:14:00,1.92354,1.92357,1.92347,1.92347,7000000.0
2006-10-30 07:15:00,1.9234,1.92355,1.92332,1.92354,10000000.0
2006-10-30 07:16:00,1.92357,1.92371,1.92332,1.92371,8000000.0
2006-10-30 07:17:00,1.92355,1.92375,1.9235,1.9235,11000000.0
2006-10-30 07:18:00,1.92351,1.92397,1.92351,1.92397,8000000.0
2006-10-30 07:19:00,1.92398,1.92425,1.92398,1.92419,8000000.0
2006-10-30 07:20:00,1.92419,1.92432,1.92395,1.92416,9000000.0
2006-10-30 07:21:00,1.92415,1.92448,1.92415,1.92448,10000000.0
2006-10-30 07:22:00,1.92442,1.92456,1.92428,1.92451,11000000.0
2006-10-30 07:23:00,1.92455,1.92458,1.92435,1.92458,7000000.0
2006-10-30 07:24:00,1.92474,1.92474,1.9245,1.92454,9000000.0
2006-10-30 07:26:00,1.92454,1.92473,1.92449,1.92449,7000000.0
2006-10-30 07:27:00,1.92469,1.92471,1.92447,1.92447,7000000.0
2006-10-30 07:28:00,1.92481,1.92488,1.92456,1.92488,7000000.0
2006-10-30 07:29:00,1.92467,1.92477,1.92467,1.92477,8000000.0
2006-10-30 07:30:00,1.92433,1.92437,1.92385,1.92385,8000000.0
2006-10-30 07:31:00,1.92389,1.92403,1.92388,1.92393,7000000.0
2006-10-30 07:32:00,1.92417,1.92447,1.92417,1.92434,9000000.0
2006-10-30 07:33:00,1.92402,1.92407,1.92396,1.92407,8000000.0
2006-10-30 07:34:00,1.92405,1.92405,1.92378,1.92378,11000000.0
2006-10-30 07:35:00,1.92397,1.92407,1.92397,1.92402,8000000.0
2006-10-30 07:36:00,1.92387,1.92451,1.92387,1.92451,7000000.0
2006-10-30 07:37:00,1.92473,1.92485,1.92472,1.92482,7000000.0
2006-10-30 07:38:00,1.92486,1.92487,1.92466,1.92473,11000000.0
2006-10-30 07:40:00,1.92456,1.92458,1.92443,1.92443,8000000.0
2006-10-30 07:43:00,1.92489,1.92511,1.92489,1.92511,7000000.0
2006-10-30 07:44:00,1.92534,1.92541,1.92513,1.92518,7000000.0
2006-10-30 07:45:00,1.92511,1.92511,1.92494,1.92499,7000000.0
2006-10-30 07:46:00,1.92489,1.92493,1.92479,1.92491,7000000.0
2006-10-30 07:47:00,1.92487,1.92487,1.92448,1.92452,7000000.0
2006-10-30 07:48:00,1.92433,1.92464,1.92433,1.92449,8000000.0
2006-10-30 07:49:00,1.9243,1.92446,1.9241,1.92413,8000000.0
2006-10-30 07:50:00,1.92424,1.92424,1.9239,1.9239,7000000.0
2006-10-30 07:51:00,1.92403,1.92417,1.92386,1.92417,8000000.0
2006-10-30 07:52:00,1.92403,1.92421,1.92403,1.92417,10000000.0
2006-10-30 07:53:00,1.92403,1.92427,1.92402,1.92427,11000000.0
2006-10-30 07:56:00,1.92431,1.92438,1.92417,1.92438,9000000.0
2006-10-30 07:57:00,1.92427,1.92439,1.92417,1.92425,7000000.0
2006-10-30 07:58:00,1.92425,1.92425,1.92403,1.92421,7000000.0
2006-10-30 07:59:00,1.92406,1.9242,1.92381,1.92419,7000000.0
2006-10-30 08:00:00,1.92404,1.92424,1.92404,1.92413,8000000.0
2006-10-30 08:01:00,1.92443,1.92449,1.9242,1.92442,10000000.0
2006-10-30 08:02:00,1.92446,1.92446,1.92423,1.92423,7000000.0
2006-10-30 08:03:00,1.92384,1.92408,1.92362,1.92374,8000000.0
2006-10-30 08:04:00,1.92359,1.92387,1.92359,1.92363,8000000.0
2006-10-30 08:05:00,1.9237,1.92383,1.9237,1.92377,8000000.0
2006-10-30 08:06:00,1.92383,1.92386,1.92374,1.92374,6000000.0
2006-10-30 08:07:00,1.92382,1.92382,1.92361,1.92362,7000000.0
2006-10-30 08:08:00,1.92358,1.92358,1.92339,1.92351,7000000.0
2006-10-30 08:09:00,1.92342,1.92342,1.92289,1.92289,7000000.0
2006-10-30 08:10:00,1.92281,1.9231,1.92265,1.9231,7000000.0
2006-10-30 08:11:00,1.92345,1.92345,1.92328,1.92328,8000000.0
2006-10-30 08:12:00,1.92325,1.92328,1.92304,1.92306,9000000.0
2006-10-30 08:13:00,1.9229,1.92296,1.92283,1.92288,7000000.0
2006-10-30 08:14:00,1.92286,1.92312,1.92284,1.92312,9000000.0
2006-10-30 08:15:00,1.92324,1.92325,1.92315,1.92315,8000000.0
2006-10-30 08:16:00,1.92306,1.92315,1.92282,1.92292,11000000.0
2006-10-30 08:17:00,1.92292,1.92298,1.92287,1.92288,7000000.0
2006-10-30 08:18:00,1.92282,1.92314,1.92274,1.92314,9000000.0
2006-10-30 08:19:00,1.92281,1.92319,1.92281,1.92306,7000000.0
2006-10-30 08:20:00,1.92277,1.92286,1.92252,1.92252,8000000.0
2006-10-30 08:21:00,1.92247,1.92263,1.92246,1.92256,8000000.0
2006-10-30 08:22:00,1.92264,1.92273,1.92258,1.92266,8000000.0
2006-10-30 08:23:00,1.92241,1.92241,1.92193,1.92193,7000000.0
2006-10-30 08:24:00,1.92211,1.92234,1.92211,1.92223,7000000.0
2006-10-30 08:25:00,1.92214,1.92243,1.92214,1.92238,8000000.0
2006-10-30 08:26:00,1.92268,1.92286,1.92248,1.92248,7000000.0
2006-10-30 08:27:00,1.9226,1.9226,1.92221,1.9226,10000000.0
2006-10-30 08:28:00,1.92258,1.92258,1.92222,1.92222,7000000.0
2006-10-30 08:29:00,1.92207,1.92219,1.92168,1.92168,10000000.0
2006-10-30 08:30:00,1.92146,1.92162,1.92144,1.92157,7000000.0
2006-10-30 08:31:00,1.92172,1.92195,1.92158,1.92162,10000000.0
2006-10-30 08:32:00,1.92152,1.92171,1.9215,1.9217,8000000.0
2006-10-30 08:33:00,1.92208,1.92221,1.92208,1.92208,7000000.0
2006-10-30 08:34:00,1.92212,1.92218,1.92212,1.92213,9000000.0
2006-10-30 08:35:00,1.92218,1.92218,1.92201,1.92201,9000000.0
2006-10-30 08:36:00,1.92206,1.92221,1.92192,1.92218,8000000.0
2006-10-30 08:37:00,1.92202,1.92204,1.92185,1.92204,9000000.0
2006-10-30 08:38:00,1.92211,1.92229,1.92191,1.92229,10000000.0
2006-10-30 08:39:00,1.92234,1.92241,1.9223,1.92236,11000000.0
2006-10-30 08:40:00,1.92247,1.92248,1.92229,1.92236,8000000.0
2006-10-30 08:41:00,1.92221,1.9223,1.92215,1.92221,11000000.0
2006-10-30 08:42:00,1.92236,1.92254,1.92222,1.92254,10000000.0
2006-10-30 08:43:00,1.92249,1.92252,1.9223,1.92233,8000000.0
2006-10-30 08:44:00,1.92226,1.92258,1.92226,1.92248,10000000.0
2006-10-30 08:45:00,1.92234,1.92249,1.92234,1.92249,8000000.0
2006-10-30 08:46:00,1.9219,1.92198,1.9202,1.92198,8000000.0
2006-10-30 08:47:00,1.92218,1.92218,1.922,1.92208,7000000.0
2006-10-30 08:48:00,1.92252,1.92256,1.92233,1.9225,8000000.0
2006-10-30 08:49:00,1.92263,1.9227,1.92256,1.92266,11000000.0
2006-10-30 08:50:00,1.92274,1.92274,1.92259,1.92261,7000000.0
2006-10-30 08:51:00,1.92263,1.92265,1.92253,1.92253,8000000.0
2006-10-30 08:52:00,1.92262,1.92273,1.92255,1.92255,9000000.0
2006-10-30 08:53:00,1.92252,1.92254,1.92193,1.92254,8000000.0
2006-10-30 08:54:00,1.92237,1.92237,1.92188,1.92194,8000000.0
2006-10-30 08:55:00,1.92207,1.9223,1.92204,1.9223,8000000.0
2006-10-30 08:56:00,1.92189,1.92189,1.9217,1.92185,7000000.0
2006-10-30 08:57:00,1.92199,1.92199,1.92193,1.92198,8000000.0
2006-10-30 08:58:00,1.92208,1.92235,1.92208,1.92235,7000000.0
2006-10-30 08:59:00,1.92233,1.92233,1.9221,1.9221,7000000.0
2006-10-30 09:00:00,1.92219,1.92252,1.92219,1.92232,8000000.0
2006-10-30 09:01:00,1.92216,1.92249,1.92216,1.92249,9000000.0
2006-10-30 09:02:00,1.92248,1.92273,1.92248,1.92273,10000000.0
2006-10-30 09:03:00,1.9226,1.9226,1.92226,1.92226,7000000.0
2006-10-30 09:04:00,1.92221,1.92226,1.92206,1.92226,7000000.0
2006-10-30 09:05:00,1.92211,1.92219,1.92199,1.92199,7000000.0
2006-10-30 09:06:00,1.92203,1.92214,1.92192,1.92204,11000000.0
2006-10-30 09:07:00,1.92175,1.92195,1.92175,1.92194,8000000.0
2006-10-30 09:08:00,1.92193,1.92193,1.9217,1.92177,7000000.0
2006-10-30 09:09:00,1.92178,1.92186,1.9217,1.92186,11000000.0
2006-10-30 09:10:00,1.92188,1.92227,1.92188,1.92227,7000000.0
2006-10-30 09:11:00,1.92245,1.92246,1.92227,1.92239,9000000.0
2006-10-30 09:12:00,1.92205,1.92236,1.92205,1.92236,8000000.0
2006-10-30 09:13:00,1.9225,1.92258,1.92217,1.92217,9000000.0
2006-10-30 09:14:00,1.92139,1.92146,1.9209,1.9209,11000000.0
2006-10-30 09:15:00,1.92104,1.92137,1.92104,1.92137,7000000.0
2006-10-30 09:16:00,1.92124,1.92127,1.92107,1.92126,8000000.0
2006-10-30 09:17:00,1.92125,1.92126,1.92106,1.92115,11000000.0
2006-10-30 09:18:00,1.92125,1.92129,1.92118,1.92119,8000000.0
2006-10-30 09:19:00,1.92113,1.92113,1.92086,1.92096,7000000.0
2006-10-30 09:20:00,1.92094,1.92101,1.92079,1.92082,7000000.0
2006-10-30 09:21:00,1.92127,1.92139,1.92119,1.9213,8000000.0
2006-10-30 09:22:00,1.92098,1.92103,1.9208,1.92087,8000000.0
2006-10-30 09:23:00,1.92044,1.92065,1.92039,1.9204,7000000.0
2006-10-30 09:24:00,1.92035,1.92064,1.92035,1.92057,8000000.0
2006-10-30 09:25:00,1.92046,1.92046,1.91996,1.91996,7000000.0
2006-10-30 09:26:00,1.92047,1.92072,1.92024,1.92072,11000000.0
2006-10-30 09:27:00,1.92098,1.9212,1.92098,1.92115,11000000.0
2006-10-30 09:28:00,1.92134,1.9214,1.92123,1.92138,9000000.0
2006-10-30 09:30:00,1.9212,1.92145,1.9212,1.92145,7000000.0
2006-10-30 09:31:00,1.92104,1.92139,1.92104,1.92139,7000000.0
2006-10-30 09:32:00,1.9214,1.9214,1.92112,1.92132,7000000.0
2006-10-30 09:33:00,1.92138,1.92168,1.92105,1.92168,8000000.0
2006-10-30 09:34:00,1.92188,1.92195,1.92187,1.92194,7000000.0
2006-10-30 09:35:00,1.92186,1.92186,1.92098,1.92109,10000000.0
2006-10-30 09:36:00,1.92125,1.92138,1.9212,1.92138,8000000.0
2006-10-30 09:37:00,1.92169,1.92218,1.92169,1.92218,11000000.0
2006-10-30 09:38:00,1.92204,1.92204,1.92016,1.92142,11000000.0
2006-10-30 09:39:00,1.92168,1.9218,1.9211,1.92111,7000000.0
2006-10-30 09:40:00,1.92135,1.92135,1.92091,1.92091,9000000.0
2006-10-30 09:41:00,1.92094,1.92113,1.92057,1.92113,8000000.0
2006-10-30 09:42:00,1.92147,1.92147,1.92081,1.92081,10000000.0
2006-10-30 09:43:00,1.92015,1.92054,1.92007,1.92054,11000000.0
2006-10-30 09:44:00,1.92057,1.92058,1.92045,1.92045,8000000.0
2006-10-30 09:45:00,1.9204,1.92072,1.92037,1.92072,7000000.0
2006-10-30 09:46:00,1.92093,1.92098,1.92062,1.92093,11000000.0
2006-10-30 09:47:00,1.92108,1.92109,1.92094,1.921,9000000.0
2006-10-30 09:48:00,1.92068,1.92077,1.92064,1.92077,7000000.0
2006-10-30 09:49:00,1.9206,1.92073,1.92034,1.92037,11000000.0
2006-10-30 09:50:00,1.92047,1.92102,1.92047,1.92102,8000000.0
2006-10-30 09:51:00,1.92135,1.92149,1.92122,1.92129,8000000.0
2006-10-30 09:52:00,1.92109,1.92109,1.9206,1.9206,8000000.0
2006-10-30 09:53:00,1.92046,1.92098,1.92046,1.92095,10000000.0
2006-10-30 09:54:00,1.92104,1.92104,1.921,1.921,2000000.0
2006-10-30 09:55:00,1.9211,1.9211,1.92093,1.92103,8000000.0
2006-10-30 09:56:00,1.92083,1.92083,1.92048,1.92058,10000000.0
2006-10-30 09:57:00,1.92022,1.92109,1.92022,1.92109,8000000.0
2006-10-30 09:58:00,1.92112,1.92112,1.92034,1.92034,8000000.0
2006-10-30 09:59:00,1.92032,1.92032,1.92004,1.92004,10000000.0
2006-10-30 10:00:00,1.91977,1.91977,1.91921,1.91921,10000000.0
2006-10-30 10:01:00,1.91902,1.91902,1.91877,1.9189,10000000.0
2006-10-30 10:02:00,1.91857,1.91917,1.91857,1.91917,10000000.0
2006-10-30 10:03:00,1.91916,1.91959,1.91913,1.91959,7000000.0
2006-10-30 10:04:00,1.92017,1.92019,1.91989,1.91989,7000000.0
2006-10-30 10:05:00,1.91997,1.92042,1.91997,1.92042,11000000.0
2006-10-30 10:06:00,1.92053,1.92073,1.92052,1.92073,7000000.0
2006-10-30 10:07:00,1.9209,1.9209,1.91975,1.91975,7000000.0
2006-10-30 10:08:00,1.9197,1.91989,1.91964,1.91989,7000000.0
2006-10-30 10:09:00,1.91997,1.92008,1.91994,1.91994,7000000.0
2006-10-30 10:10:00,1.92001,1.92039,1.92001,1.92039,7000000.0
2006-10-30 10:11:00,1.92052,1.92052,1.92032,1.92043,7000000.0
2006-10-30 10:12:00,1.92012,1.92052,1.91996,1.92052,8000000.0
2006-10-30 10:13:00,1.92082,1.92095,1.92064,1.92064,8000000.0
2006-10-30 10:14:00,1.92077,1.92094,1.92068,1.92068,7000000.0
2006-10-30 10:15:00,1.92056,1.92086,1.92053,1.92067,10000000.0
2006-10-30 10:16:00,1.92111,1.92111,1.92073,1.92073,7000000.0
2006-10-30 10:17:00,1.92066,1.921,1.92034,1.921,11000000.0
2006-10-30 10:18:00,1.92071,1.921,1.92071,1.9208,8000000.0
2006-10-30 10:19:00,1.921,1.921,1.92087,1.92092,9000000.0
2006-10-30 10:20:00,1.9209,1.9209,1.9207,1.92084,7000000.0
2006-10-30 10:21:00,1.92059,1.92071,1.92049,1.92071,8000000.0
2006-10-30 10:22:00,1.92096,1.92111,1.92087,1.92098,7000000.0
2006-10-30 10:23:00,1.92072,1.92093,1.92048,1.92051,7000000.0
2006-10-30 10:24:00,1.92053,1.92098,1.92053,1.92098,7000000.0
2006-10-30 10:25:00,1.92107,1.92107,1.92066,1.92066,9000000.0
2006-10-30 10:26:00,1.92031,1.9205,1.92027,1.92027,11000000.0
2006-10-30 10:27:00,1.92031,1.92064,1.92031,1.92064,8000000.0
2006-10-30 10:28:00,1.92059,1.92077,1.92059,1.92067,9000000.0
2006-10-30 10:29:00,1.92058,1.92058,1.92016,1.92036,8000000.0
2006-10-30 10:30:00,1.92035,1.92077,1.92035,1.92064,8000000.0
2006-10-30 10:31:00,1.9198,1.92027,1.91953,1.92006,7000000.0
2006-10-30 10:32:00,1.91997,1.92021,1.91989,1.92021,9000000.0
2006-10-30 10:33:00,1.92016,1.92018,1.91993,1.92,7000000.0
2006-10-30 10:35:00,1.91985,1.91985,1.91968,1.91977,7000000.0
2006-10-30 10:37:00,1.92005,1.9203,1.92005,1.92022,8000000.0
2006-10-30 10:38:00,1.92036,1.92036,1.91991,1.91991,10000000.0
2006-10-30 10:39:00,1.91984,1.91994,1.91974,1.91977,8000000.0
2006-10-30 10:40:00,1.91941,1.91946,1.91921,1.91926,7000000.0
2006-10-30 10:41:00,1.91908,1.91925,1.91889,1.91889,9000000.0
2006-10-30 10:42:00,1.91878,1.91878,1.9185,1.91852,7000000.0
2006-10-30 10:43:00,1.91876,1.91933,1.91876,1.91933,10000000.0
2006-10-30 10:44:00,1.91949,1.91968,1.91949,1.91957,7000000.0
2006-10-30 10:45:00,1.91962,1.91987,1.9196,1.9198,8000000.0
2006-10-30 10:46:00,1.91972,1.9198,1.91962,1.91972,8000000.0
2006-10-30 10:47:00,1.91986,1.92069,1.91986,1.92069,7000000.0
2006-10-30 10:48:00,1.92048,1.92066,1.92048,1.92066,8000000.0
2006-10-30 10:49:00,1.92032,1.92032,1.91941,1.91958,9000000.0
2006-10-30 10:50:00,1.91952,1.91967,1.91919,1.91919,8000000.0
2006-10-30 10:51:00,1.91938,1.91965,1.91938,1.91965,9000000.0
2006-10-30 10:52:00,1.91965,1.9197,1.91952,1.91959,8000000.0
2006-10-30 10:53:00,1.91951,1.92009,1.91951,1.91982,9000000.0
2006-10-30 10:54:00,1.91995,1.92045,1.91995,1.92005,10000000.0
2006-10-30 10:55:00,1.91997,1.92005,1.91996,1.91996,7000000.0
2006-10-30 10:56:00,1.9204,1.92055,1.91868,1.9203,7000000.0
2006-10-30 10:57:00,1.92054,1.92161,1.92054,1.92158,8000000.0
2006-10-30 10:58:00,1.92142,1.9215,1.92115,1.9212,7000000.0
2006-10-30 10:59:00,1.92097,1.9212,1.9209,1.92111,11000000.0
2006-10-30 11:00:00,1.92083,1.92083,1.91916,1.91916,7000000.0
2006-10-30 11:01:00,1.92053,1.92075,1.92053,1.92065,8000000.0
2006-10-30 11:02:00,1.92087,1.92087,1.92046,1.92082,7000000.0
2006-10-30 11:03:00,1.92085,1.92088,1.92051,1.92051,11000000.0
2006-10-30 11:04:00,1.9205,1.92066,1.9205,1.92066,11000000.0
2006-10-30 11:05:00,1.92082,1.92098,1.92078,1.92092,7000000.0
2006-10-30 11:06:00,1.92061,1.92103,1.92056,1.92103,8000000.0
2006-10-30 11:07:00,1.92098,1.92117,1.92079,1.92108,7000000.0
2006-10-30 11:08:00,1.92123,1.92139,1.92082,1.92082,9000000.0
2006-10-30 11:09:00,1.92085,1.92135,1.92085,1.92135,8000000.0
2006-10-30 11:10:00,1.92105,1.92137,1.92098,1.92137,8000000.0
2006-10-30 11:11:00,1.92151,1.92156,1.92126,1.92141,10000000.0
2006-10-30 11:12:00,1.92138,1.9217,1.92138,1.92162,7000000.0
2006-10-30 11:13:00,1.92153,1.92153,1.9211,1.92132,11000000.0
2006-10-30 11:14:00,1.92126,1.92126,1.92085,1.92094,11000000.0
2006-10-30 11:15:00,1.92083,1.92083,1.92035,1.92041,7000000.0
2006-10-30 11:16:00,1.92031,1.92031,1.91998,1.92006,7000000.0
2006-10-30 11:17:00,1.92008,1.92008,1.91978,1.91978,7000000.0
2006-10-30 11:18:00,1.91991,1.91997,1.91982,1.91987,10000000.0
2006-10-30 11:19:00,1.92025,1.92025,1.91996,1.92014,11000000.0
2006-10-30 11:20:00,1.9201,1.92022,1.92006,1.92006,8000000.0
2006-10-30 11:21:00,1.91988,1.91989,1.91963,1.91989,7000000.0
2006-10-30 11:22:00,1.91987,1.91996,1.91978,1.91996,8000000.0
2006-10-30 11:23:00,1.91964,1.91993,1.91964,1.91993,8000000.0
2006-10-30 11:24:00,1.91983,1.91983,1.91964,1.91977,7000000.0
2006-10-30 11:25:00,1.91929,1.91933,1.91917,1.91929,8000000.0
2006-10-30 11:26:00,1.91926,1.91951,1.91915,1.91951,11000000.0
2006-10-30 11:27:00,1.9192,1.91933,1.91884,1.91884,8000000.0
2006-10-30 11:28:00,1.9193,1.91943,1.91918,1.91943,7000000.0
2006-10-30 11:29:00,1.91953,1.91953,1.91915,1.9192,8000000.0
2006-10-30 11:30:00,1.91958,1.9197,1.91943,1.9197,7000000.0
2006-10-30 11:31:00,1.9195,1.9195,1.919,1.919,11000000.0
2006-10-30 11:32:00,1.91923,1.91924,1.91869,1.91869,11000000.0
2006-10-30 11:33:00,1.91895,1.9192,1.91895,1.91897,7000000.0
2006-10-30 11:34:00,1.91901,1.91942,1.91901,1.91942,7000000.0
2006-10-30 11:35:00,1.9189,1.9189,1.91856,1.9187,10000000.0
2006-10-30 11:36:00,1.919,1.919,1.91886,1.91888,8000000.0
2006-10-30 11:37:00,1.91867,1.91913,1.91867,1.91913,8000000.0
2006-10-30 11:38:00,1.91959,1.91983,1.91958,1.91983,9000000.0
2006-10-30 11:39:00,1.91984,1.92004,1.91984,1.91996,9000000.0
2006-10-30 11:40:00,1.91987,1.91987,1.91945,1.91959,11000000.0
2006-10-30 11:41:00,1.9197,1.92015,1.9197,1.92015,11000000.0
2006-10-30 11:42:00,1.92044,1.92059,1.92034,1.92059,11000000.0
2006-10-30 11:43:00,1.92035,1.92037,1.92011,1.92011,7000000.0
2006-10-30 11:44:00,1.92014,1.92024,1.92011,1.92024,7000000.0
2006-10-30 11:45:00,1.92024,1.92058,1.92024,1.92055,11000000.0
2006-10-30 11:46:00,1.92056,1.92056,1.9203,1.92048,7000000.0
2006-10-30 11:47:00,1.92062,1.92078,1.92062,1.92068,9000000.0
2006-10-30 11:48:00,1.92069,1.92087,1.92054,1.92064,10000000.0
2006-10-30 11:49:00,1.92054,1.92054,1.92037,1.92039,7000000.0
2006-10-30 11:50:00,1.92047,1.92072,1.92047,1.92058,7000000.0
2006-10-30 11:51:00,1.92069,1.92086,1.92035,1.92049,8000000.0
2006-10-30 11:52:00,1.92053,1.92082,1.92053,1.92076,10000000.0
2006-10-30 11:53:00,1.92098,1.92106,1.92084,1.92084,10000000.0
2006-10-30 11:54:00,1.92121,1.9214,1.92121,1.92134,9000000.0
2006-10-30 11:55:00,1.9214,1.9214,1.92115,1.92123,8000000.0
2006-10-30 11:56:00,1.92119,1.92125,1.92108,1.92125,11000000.0
2006-10-30 11:57:00,1.9212,1.9212,1.92055,1.92055,8000000.0
2006-10-30 11:58:00,1.92053,1.92087,1.92053,1.92078,9000000.0
2006-10-30 11:59:00,1.92075,1.92075,1.92063,1.92071,7000000.0
2006-10-30 12:00:00,1.92088,1.92157,1.92088,1.92157,7000000.0
2006-10-30 12:01:00,1.92133,1.92144,1.92127,1.92137,10000000.0
2006-10-30 12:02:00,1.92143,1.92149,1.92129,1.92146,10000000.0
2006-10-30 12:03:00,1.92156,1.92175,1.92143,1.92143,7000000.0
2006-10-30 12:04:00,1.92127,1.92133,1.92107,1.92133,9000000.0
2006-10-30 12:05:00,1.92107,1.92116,1.92096,1.92116,11000000.0
2006-10-30 12:06:00,1.922,1.92208,1.92151,1.92151,7000000.0
2006-10-30 12:07:00,1.9216,1.92188,1.9216,1.92188,7000000.0
2006-10-30 12:08:00,1.92192,1.92198,1.92172,1.92172,9000000.0
2006-10-30 12:09:00,1.92189,1.92189,1.92146,1.92146,8000000.0
2006-10-30 12:10:00,1.9215,1.92156,1.92139,1.92139,8000000.0
2006-10-30 12:11:00,1.92144,1.92198,1.92139,1.92191,7000000.0
2006-10-30 12:12:00,1.92176,1.92177,1.92156,1.92172,7000000.0
2006-10-30 12:13:00,1.92183,1.92188,1.92153,1.92173,10000000.0
2006-10-30 12:14:00,1.92179,1.92193,1.92176,1.92176,8000000.0
2006-10-30 12:15:00,1.92159,1.92183,1.9215,1.92163,8000000.0
2006-10-30 12:16:00,1.92134,1.92178,1.92134,1.92178,8000000.0
2006-10-30 12:17:00,1.92194,1.92207,1.92191,1.92207,8000000.0
2006-10-30 12:18:00,1.92176,1.92192,1.92173,1.92192,11000000.0
2006-10-30 12:19:00,1.92153,1.92158,1.92136,1.92136,9000000.0
2006-10-30 12:20:00,1.92127,1.92161,1.92103,1.92161,10000000.0
2006-10-30 12:21:00,1.92136,1.92136,1.91929,1.91929,7000000.0
2006-10-30 12:23:00,1.92096,1.92103,1.92087,1.92089,7000000.0
2006-10-30 12:24:00,1.92099,1.92099,1.92066,1.92066,7000000.0
2006-10-30 12:25:00,1.92096,1.92116,1.92074,1.92116,9000000.0
2006-10-30 12:26:00,1.92128,1.92128,1.92122,1.92124,8000000.0
2006-10-30 12:27:00,1.92118,1.9212,1.92088,1.92088,10000000.0
2006-10-30 12:28:00,1.92122,1.92136,1.92109,1.92121,9000000.0
2006-10-30 12:29:00,1.92128,1.92128,1.92048,1.92055,9000000.0
2006-10-30 12:30:00,1.92085,1.92107,1.92075,1.92107,7000000.0
2006-10-30 12:31:00,1.92116,1.92128,1.92107,1.92128,11000000.0
2006-10-30 12:32:00,1.92122,1.92122,1.92091,1.92091,7000000.0
2006-10-30 12:33:00,1.92085,1.92136,1.92085,1.92125,7000000.0
2006-10-30 12:34:00,1.92127,1.92141,1.92127,1.92132,7000000.0
2006-10-30 12:35:00,1.9209,1.92091,1.92074,1.92091,8000000.0
2006-10-30 12:36:00,1.92133,1.92133,1.92076,1.92076,8000000.0
2006-10-30 12:37:00,1.9205,1.92107,1.9205,1.92107,9000000.0
2006-10-30 12:38:00,1.92111,1.92131,1.921,1.92122,8000000.0
2006-10-30 12:39:00,1.92106,1.92106,1.92071,1.92071,9000000.0
2006-10-30 12:40:00,1.92066,1.92079,1.92061,1.92069,7000000.0
2006-10-30 12:41:00,1.92076,1.92082,1.92069,1.9207,8000000.0
2006-10-30 12:42:00,1.92059,1.92061,1.92048,1.92053,9000000.0
2006-10-30 12:43:00,1.92033,1.92081,1.92033,1.9205,9000000.0
2006-10-30 12:44:00,1.92074,1.92083,1.92065,1.92083,8000000.0
2006-10-30 12:45:00,1.92094,1.92096,1.92058,1.92078,10000000.0
2006-10-30 12:46:00,1.92087,1.92098,1.92069,1.92076,9000000.0
2006-10-30 12:47:00,1.92086,1.92104,1.92079,1.92104,10000000.0
2006-10-30 12:48:00,1.92085,1.92101,1.92038,1.92053,11000000.0
2006-10-30 12:49:00,1.92084,1.92094,1.92075,1.92075,7000000.0
2006-10-30 12:50:00,1.92087,1.92094,1.9207,1.9208,7000000.0
2006-10-30 12:51:00,1.92079,1.92079,1.92056,1.92061,8000000.0
2006-10-30 12:52:00,1.92035,1.9207,1.92025,1.92066,11000000.0
2006-10-30 12:53:00,1.92079,1.92094,1.92079,1.92092,8000000.0
2006-10-30 12:54:00,1.9211,1.92128,1.92096,1.92096,7000000.0
2006-10-30 12:55:00,1.921,1.921,1.92059,1.9208,8000000.0
2006-10-30 12:56:00,1.92095,1.92101,1.92087,1.92091,7000000.0
2006-10-30 12:57:00,1.92065,1.92065,1.92037,1.92042,7000000.0
2006-10-30 12:58:00,1.92057,1.92117,1.92057,1.92115,8000000.0
2006-10-30 12:59:00,1.92121,1.92121,1.92095,1.92104,7000000.0
2006-10-30 13:00:00,1.92097,1.921,1.92091,1.92094,8000000.0
2006-10-30 13:01:00,1.92072,1.92096,1.92072,1.92095,8000000.0
2006-10-30 13:02:00,1.92101,1.92101,1.92084,1.92096,7000000.0
2006-10-30 13:03:00,1.92087,1.92094,1.92063,1.92075,8000000.0
2006-10-30 13:04:00,1.92063,1.92071,1.92063,1.92069,7000000.0
2006-10-30 13:05:00,1.92079,1.92093,1.9207,1.92093,8000000.0
2006-10-30 13:06:00,1.92107,1.92121,1.92099,1.92103,7000000.0
2006-10-30 13:07:00,1.9205,1.92073,1.9205,1.92073,7000000.0
2006-10-30 13:08:00,1.92078,1.9209,1.92077,1.9209,10000000.0
2006-10-30 13:09:00,1.92121,1.92123,1.92087,1.92123,7000000.0
2006-10-30 13:10:00,1.92129,1.92136,1.92117,1.92124,9000000.0
2006-10-30 13:11:00,1.92114,1.92114,1.92065,1.92074,8000000.0
2006-10-30 13:12:00,1.92099,1.92117,1.92086,1.92114,8000000.0
2006-10-30 13:14:00,1.92108,1.92113,1.92092,1.92113,7000000.0
2006-10-30 13:16:00,1.92118,1.92126,1.9211,1.92124,8000000.0
2006-10-30 13:17:00,1.92121,1.92121,1.92074,1.92099,9000000.0
2006-10-30 13:18:00,1.92091,1.92091,1.92066,1.9208,10000000.0
2006-10-30 13:19:00,1.92077,1.92091,1.92076,1.92088,8000000.0
2006-10-30 13:20:00,1.92082,1.92083,1.92068,1.92083,8000000.0
2006-10-30 13:21:00,1.9209,1.9209,1.92076,1.9208,7000000.0
2006-10-30 13:22:00,1.92068,1.92069,1.9204,1.92062,11000000.0
2006-10-30 13:23:00,1.92048,1.92078,1.92047,1.92078,8000000.0
2006-10-30 13:24:00,1.92076,1.92076,1.92035,1.92035,7000000.0
2006-10-30 13:25:00,1.91996,1.92012,1.9199,1.92012,11000000.0
2006-10-30 13:26:00,1.92024,1.92024,1.92005,1.92021,10000000.0
2006-10-30 13:27:00,1.92006,1.92011,1.91982,1.92011,8000000.0
2006-10-30 13:28:00,1.92,1.92007,1.91997,1.92005,21000000.0
2006-10-30 13:30:00,1.92014,1.92028,1.92014,1.92022,7000000.0
2006-10-30 13:31:00,1.92022,1.92028,1.92022,1.92022,9000000.0
2006-10-30 13:32:00,1.92035,1.92077,1.92035,1.92051,14000000.0
2006-10-30 13:33:00,1.92055,1.9207,1.92055,1.92063,14000000.0
2006-10-30 13:34:00,1.92065,1.92075,1.92065,1.92067,31000000.0
2006-10-30 13:35:00,1.92067,1.92098,1.92067,1.92098,17000000.0
2006-10-30 13:36:00,1.92103,1.92103,1.92072,1.92072,24000000.0
2006-10-30 13:37:00,1.92071,1.921,1.92071,1.92081,10000000.0
2006-10-30 13:38:00,1.92073,1.9208,1.92057,1.92065,18000000.0
2006-10-30 13:39:00,1.92062,1.92063,1.92044,1.92044,15000000.0
2006-10-30 13:40:00,1.92044,1.92074,1.92042,1.92074,29000000.0
2006-10-30 13:41:00,1.92085,1.92136,1.92085,1.92136,13000000.0
2006-10-30 13:42:00,1.92137,1.92154,1.92137,1.92154,3000000.0
2006-10-30 13:43:00,1.92182,1.92208,1.92182,1.922,10000000.0
2006-10-30 13:44:00,1.92204,1.92208,1.92179,1.92185,26000000.0
2006-10-30 13:45:00,1.92168,1.92185,1.92161,1.92185,22000000.0
2006-10-30 13:46:00,1.92172,1.92213,1.92172,1.92208,19000000.0
2006-10-30 13:47:00,1.92226,1.92227,1.92202,1.92227,17000000.0
2006-10-30 13:48:00,1.92237,1.92237,1.92209,1.92209,22000000.0
2006-10-30 13:49:00,1.922,1.922,1.92188,1.92188,24000000.0
2006-10-30 13:50:00,1.92182,1.92184,1.92138,1.92138,15000000.0
2006-10-30 13:51:00,1.92128,1.92128,1.92108,1.92126,22000000.0
2006-10-30 13:52:00,1.92087,1.92087,1.9202,1.9202,32000000.0
2006-10-30 13:53:00,1.92036,1.92036,1.91986,1.91986,28000000.0
2006-10-30 13:54:00,1.91987,1.9201,1.91987,1.92005,31000000.0
2006-10-30 13:55:00,1.92015,1.92026,1.9201,1.92026,20000000.0
2006-10-30 13:56:00,1.92046,1.92046,1.92024,1.92027,24000000.0
2006-10-30 13:57:00,1.92029,1.92037,1.92023,1.92025,34000000.0
2006-10-30 13:58:00,1.92022,1.92032,1.92005,1.92005,16000000.0
2006-10-30 13:59:00,1.92009,1.92089,1.92009,1.92089,30000000.0
2006-10-30 14:00:00,1.92106,1.92106,1.9204,1.9204,39000000.0
2006-10-30 14:01:00,1.92043,1.92078,1.92002,1.92078,30000000.0
2006-10-30 14:02:00,1.92114,1.92114,1.92059,1.92063,19000000.0
2006-10-30 14:03:00,1.92079,1.92079,1.92064,1.92071,23000000.0
2006-10-30 14:04:00,1.92064,1.92064,1.92045,1.92045,33000000.0
2006-10-30 14:05:00,1.92044,1.92056,1.92044,1.92054,28000000.0
2006-10-30 14:06:00,1.92026,1.92027,1.9201,1.92027,31000000.0
2006-10-30 14:07:00,1.92013,1.92013,1.91946,1.91946,31000000.0
2006-10-30 14:08:00,1.91893,1.91925,1.91887,1.91919,27000000.0
2006-10-30 14:09:00,1.91913,1.91913,1.91854,1.91873,27000000.0
2006-10-30 14:10:00,1.91821,1.91839,1.91805,1.91805,24000000.0
2006-10-30 14:11:00,1.91809,1.91825,1.9179,1.9179,21000000.0
2006-10-30 14:12:00,1.91794,1.91803,1.91717,1.91717,22000000.0
2006-10-30 14:13:00,1.91683,1.91689,1.91678,1.91686,13000000.0
2006-10-30 14:14:00,1.91607,1.91642,1.91582,1.91582,21000000.0
2006-10-30 14:15:00,1.91537,1.91555,1.91491,1.91529,25000000.0
2006-10-30 14:16:00,1.91594,1.91631,1.9159,1.9159,26000000.0
2006-10-30 14:17:00,1.916,1.91617,1.91572,1.91617,32000000.0
2006-10-30 14:18:00,1.91635,1.91641,1.91634,1.91634,27000000.0
2006-10-30 14:19:00,1.9163,1.91636,1.91616,1.91616,35000000.0
2006-10-30 14:20:00,1.91689,1.91742,1.91689,1.91742,32000000.0
2006-10-30 14:21:00,1.91772,1.91785,1.91744,1.91766,39000000.0
2006-10-30 14:22:00,1.91738,1.91766,1.91738,1.91739,22000000.0
2006-10-30 14:23:00,1.9178,1.91872,1.9178,1.91872,40000000.0
2006-10-30 14:24:00,1.91887,1.9189,1.9185,1.91853,10000000.0
2006-10-30 14:25:00,1.91846,1.91872,1.91846,1.9185,35000000.0
2006-10-30 14:26:00,1.91838,1.91838,1.91809,1.91814,18000000.0
2006-10-30 14:27:00,1.91815,1.91844,1.91813,1.91844,28000000.0
2006-10-30 14:28:00,1.91832,1.91869,1.91832,1.91869,21000000.0
2006-10-30 14:29:00,1.91869,1.91879,1.91849,1.91852,16000000.0
2006-10-30 14:30:00,1.91831,1.91831,1.91791,1.91803,25000000.0
2006-10-30 14:31:00,1.91793,1.91795,1.91772,1.91795,26000000.0
2006-10-30 14:32:00,1.91798,1.9182,1.91798,1.9182,32000000.0
2006-10-30 14:33:00,1.91827,1.91864,1.91827,1.91842,20000000.0
2006-10-30 14:34:00,1.9183,1.9183,1.91793,1.91793,25000000.0
2006-10-30 14:35:00,1.91771,1.91774,1.91759,1.9176,23000000.0
2006-10-30 14:36:00,1.91759,1.91774,1.91759,1.91769,11000000.0
2006-10-30 14:37:00,1.91763,1.9178,1.91736,1.9178,41000000.0
2006-10-30 14:38:00,1.91788,1.91788,1.91758,1.91758,54000000.0
2006-10-30 14:39:00,1.91725,1.91727,1.9172,1.91722,36000000.0
2006-10-30 14:40:00,1.91721,1.91768,1.91721,1.91749,36000000.0
2006-10-30 14:41:00,1.91747,1.91747,1.91725,1.91741,41000000.0
2006-10-30 14:42:00,1.91727,1.91751,1.91727,1.91735,19000000.0
2006-10-30 14:43:00,1.91769,1.91783,1.91768,1.91768,20000000.0
2006-10-30 14:44:00,1.91729,1.91729,1.91686,1.91692,25000000.0
2006-10-30 14:45:00,1.91635,1.91658,1.91605,1.91605,33000000.0
2006-10-30 14:46:00,1.9155,1.91553,1.91534,1.91534,11000000.0
2006-10-30 14:47:00,1.91551,1.91571,1.91542,1.91558,7000000.0
2006-10-30 14:48:00,1.91534,1.91534,1.91489,1.91489,21000000.0
2006-10-30 14:49:00,1.91483,1.91485,1.91443,1.91482,32000000.0
2006-10-30 14:50:00,1.9147,1.9147,1.91425,1.91443,33000000.0
2006-10-30 14:51:00,1.91448,1.91474,1.91448,1.91458,37000000.0
2006-10-30 14:52:00,1.91451,1.91472,1.91445,1.91445,17000000.0
2006-10-30 14:53:00,1.91441,1.9147,1.91441,1.91445,22000000.0
2006-10-30 14:54:00,1.91444,1.91484,1.91444,1.91479,17000000.0
2006-10-30 14:55:00,1.91472,1.91492,1.91466,1.91485,7000000.0
2006-10-30 14:56:00,1.91465,1.91484,1.91455,1.91459,21000000.0
2006-10-30 14:57:00,1.91457,1.91469,1.91449,1.91464,12000000.0
2006-10-30 14:58:00,1.91439,1.91461,1.91419,1.91447,31000000.0
2006-10-30 14:59:00,1.91465,1.91465,1.91443,1.91443,20000000.0
2006-10-30 15:00:00,1.91441,1.91456,1.91424,1.91424,32000000.0
2006-10-30 15:01:00,1.9141,1.9141,1.91391,1.91405,14000000.0
2006-10-30 15:02:00,1.91405,1.9145,1.91399,1.91399,26000000.0
2006-10-30 15:03:00,1.91386,1.9145,1.91386,1.9145,30000000.0
2006-10-30 15:04:00,1.9147,1.9147,1.91428,1.91444,29000000.0
2006-10-30 15:05:00,1.91422,1.91437,1.9142,1.9142,28000000.0
2006-10-30 15:06:00,1.91449,1.91459,1.91421,1.91427,16000000.0
2006-10-30 15:07:00,1.9142,1.9142,1.91409,1.91411,26000000.0
2006-10-30 15:08:00,1.9139,1.9139,1.91354,1.91354,25000000.0
2006-10-30 15:09:00,1.91376,1.91399,1.91374,1.91374,34000000.0
2006-10-30 15:10:00,1.91357,1.91371,1.91347,1.91351,36000000.0
2006-10-30 15:11:00,1.91363,1.91367,1.91342,1.91342,27000000.0
2006-10-30 15:12:00,1.91368,1.9139,1.91368,1.91377,26000000.0
2006-10-30 15:13:00,1.91381,1.91406,1.91381,1.9139,41000000.0
2006-10-30 15:14:00,1.91372,1.91377,1.91333,1.91333,30000000.0
2006-10-30 15:15:00,1.91347,1.91381,1.91332,1.91332,21000000.0
2006-10-30 15:16:00,1.91306,1.91341,1.91306,1.91338,9000000.0
2006-10-30 15:17:00,1.91338,1.91356,1.91338,1.91356,26000000.0
2006-10-30 15:18:00,1.91363,1.91376,1.91363,1.91376,10000000.0
2006-10-30 15:19:00,1.91376,1.91376,1.91346,1.91346,16000000.0
2006-10-30 15:20:00,1.91363,1.91371,1.91363,1.91367,20000000.0
2006-10-30 15:21:00,1.91357,1.91371,1.91353,1.91365,12000000.0
2006-10-30 15:22:00,1.91363,1.91365,1.91332,1.91365,22000000.0
2006-10-30 15:23:00,1.91373,1.91384,1.91364,1.91384,36000000.0
2006-10-30 15:24:00,1.91367,1.91367,1.91333,1.91333,8000000.0
2006-10-30 15:25:00,1.91328,1.91336,1.91328,1.91336,14000000.0
2006-10-30 15:26:00,1.91336,1.91341,1.91326,1.91326,40000000.0
2006-10-30 15:27:00,1.91345,1.91371,1.91321,1.91321,32000000.0
2006-10-30 15:28:00,1.9131,1.91319,1.91277,1.91296,55000000.0
2006-10-30 15:29:00,1.91252,1.91281,1.91093,1.91271,47000000.0
2006-10-30 15:30:00,1.91073,1.91241,1.91016,1.9117,71000000.0
2006-10-30 15:31:00,1.91167,1.91208,1.91147,1.91172,58000000.0
2006-10-30 15:32:00,1.91198,1.9124,1.91147,1.91173,25000000.0
2006-10-30 15:33:00,1.91159,1.91231,1.91159,1.91231,32000000.0
2006-10-30 15:34:00,1.91239,1.91342,1.91239,1.91337,22000000.0
2006-10-30 15:35:00,1.91338,1.91338,1.91289,1.91321,30000000.0
2006-10-30 15:36:00,1.9135,1.9136,1.91347,1.91359,23000000.0
2006-10-30 15:37:00,1.91344,1.91366,1.91312,1.91366,24000000.0
2006-10-30 15:38:00,1.91341,1.91386,1.91341,1.91386,61000000.0
2006-10-30 15:39:00,1.91374,1.91377,1.91349,1.91371,40000000.0
2006-10-30 15:40:00,1.91379,1.91413,1.91379,1.91411,37000000.0
2006-10-30 15:41:00,1.91411,1.91411,1.91378,1.91378,43000000.0
2006-10-30 15:42:00,1.91387,1.91413,1.91387,1.91413,41000000.0
2006-10-30 15:43:00,1.91418,1.91471,1.91418,1.91471,30000000.0
2006-10-30 15:44:00,1.91481,1.91481,1.91463,1.91463,29000000.0
2006-10-30 15:45:00,1.91452,1.91503,1.91446,1.91503,36000000.0
2006-10-30 15:46:00,1.91484,1.91515,1.91462,1.91497,24000000.0
2006-10-30 15:47:00,1.91497,1.91503,1.91484,1.91484,31000000.0
2006-10-30 15:48:00,1.91514,1.91521,1.91496,1.91521,33000000.0
2006-10-30 15:49:00,1.91544,1.91561,1.91544,1.91547,25000000.0
2006-10-30 15:50:00,1.91552,1.91593,1.91546,1.91593,11000000.0
2006-10-30 15:51:00,1.91594,1.91594,1.91556,1.91556,37000000.0
2006-10-30 15:52:00,1.91555,1.9158,1.91552,1.91575,23000000.0
2006-10-30 15:53:00,1.91592,1.91624,1.91592,1.91596,15000000.0
2006-10-30 15:54:00,1.9161,1.91612,1.91603,1.91603,26000000.0
2006-10-30 15:55:00,1.916,1.916,1.91572,1.91572,33000000.0
2006-10-30 15:56:00,1.91553,1.91563,1.91549,1.91563,7000000.0
2006-10-30 15:57:00,1.91563,1.91606,1.91563,1.91605,34000000.0
2006-10-30 15:58:00,1.91593,1.91601,1.91554,1.91596,24000000.0
2006-10-30 15:59:00,1.91579,1.91601,1.91579,1.91597,23000000.0
2006-10-30 16:00:00,1.91595,1.91612,1.91572,1.91572,51000000.0
2006-10-30 16:01:00,1.91566,1.91569,1.91553,1.91553,31000000.0
2006-10-30 16:02:00,1.9154,1.9154,1.91518,1.91528,29000000.0
2006-10-30 16:03:00,1.91526,1.91545,1.91518,1.9153,51000000.0
2006-10-30 16:04:00,1.91515,1.91515,1.91493,1.91493,38000000.0
2006-10-30 16:05:00,1.91517,1.91543,1.91514,1.91543,37000000.0
2006-10-30 16:06:00,1.91552,1.9156,1.91552,1.91552,33000000.0
2006-10-30 16:07:00,1.91539,1.91603,1.91535,1.91535,37000000.0
2006-10-30 16:08:00,1.91531,1.91576,1.91531,1.91573,37000000.0
2006-10-30 16:09:00,1.91584,1.91601,1.91584,1.91589,44000000.0
2006-10-30 16:10:00,1.91581,1.91581,1.91559,1.91562,41000000.0
2006-10-30 16:11:00,1.91555,1.91555,1.91534,1.91534,27000000.0
2006-10-30 16:12:00,1.9151,1.9151,1.915,1.915,22000000.0
2006-10-30 16:13:00,1.9151,1.91529,1.91506,1.91529,38000000.0
2006-10-30 16:15:00,1.91569,1.91587,1.91568,1.91587,42000000.0
2006-10-30 16:16:00,1.91582,1.91588,1.91541,1.91556,45000000.0
2006-10-30 16:17:00,1.916,1.91631,1.916,1.916,22000000.0
2006-10-30 16:18:00,1.91609,1.91609,1.91572,1.91572,49000000.0
2006-10-30 16:19:00,1.91564,1.91604,1.9156,1.91585,27000000.0
2006-10-30 16:20:00,1.91606,1.91669,1.91606,1.91654,52000000.0
2006-10-30 16:21:00,1.91638,1.91685,1.91638,1.91685,37000000.0
2006-10-30 16:22:00,1.91664,1.91678,1.91627,1.91627,50000000.0
2006-10-30 16:23:00,1.91599,1.91599,1.9158,1.9159,48000000.0
2006-10-30 16:24:00,1.91586,1.91587,1.91569,1.91569,44000000.0
2006-10-30 16:25:00,1.9155,1.9155,1.91467,1.91467,28000000.0
2006-10-30 16:26:00,1.91467,1.91497,1.91465,1.91492,41000000.0
2006-10-30 16:27:00,1.91461,1.91461,1.91435,1.91435,46000000.0
2006-10-30 16:28:00,1.91447,1.91459,1.91402,1.91402,34000000.0
2006-10-30 16:29:00,1.91433,1.91455,1.91427,1.91445,24000000.0
2006-10-30 16:30:00,1.9145,1.9145,1.91416,1.91416,43000000.0
2006-10-30 16:31:00,1.91439,1.91451,1.91412,1.91417,36000000.0
2006-10-30 16:32:00,1.91389,1.91433,1.91383,1.91383,34000000.0
2006-10-30 16:33:00,1.91377,1.91399,1.91372,1.91393,41000000.0
2006-10-30 16:34:00,1.91381,1.91389,1.91363,1.91366,29000000.0
2006-10-30 16:35:00,1.91371,1.91371,1.91339,1.91351,53000000.0
2006-10-30 16:36:00,1.91344,1.91344,1.91321,1.91339,43000000.0
2006-10-30 16:37:00,1.91339,1.91341,1.9132,1.9132,56000000.0
2006-10-30 16:38:00,1.9133,1.91377,1.9133,1.91372,34000000.0
2006-10-30 16:39:00,1.91363,1.91364,1.91325,1.91325,43000000.0
2006-10-30 16:40:00,1.91327,1.91327,1.91287,1.91318,63000000.0
2006-10-30 16:41:00,1.91324,1.91361,1.9132,1.91352,44000000.0
2006-10-30 16:42:00,1.91334,1.91334,1.91291,1.91307,57000000.0
2006-10-30 16:43:00,1.91332,1.91369,1.91332,1.91341,20000000.0
2006-10-30 16:44:00,1.91353,1.91375,1.91339,1.91339,34000000.0
2006-10-30 16:45:00,1.91332,1.91347,1.91319,1.91342,41000000.0
2006-10-30 16:46:00,1.91391,1.91391,1.91356,1.91388,59000000.0
2006-10-30 16:47:00,1.914,1.91424,1.9139,1.91424,55000000.0
2006-10-30 16:48:00,1.91426,1.91432,1.91415,1.91432,46000000.0
2006-10-30 16:49:00,1.91431,1.91431,1.91421,1.91427,35000000.0
2006-10-30 16:50:00,1.91419,1.91423,1.91387,1.91423,45000000.0
2006-10-30 16:51:00,1.91469,1.91495,1.91469,1.91474,30000000.0
2006-10-30 16:52:00,1.9148,1.9152,1.9148,1.91505,30000000.0
2006-10-30 16:53:00,1.91512,1.91514,1.91504,1.91504,19000000.0
2006-10-30 16:54:00,1.9145,1.91458,1.91443,1.91458,18000000.0
2006-10-30 16:55:00,1.91456,1.91471,1.91446,1.91455,40000000.0
2006-10-30 16:56:00,1.91458,1.91458,1.91442,1.91443,37000000.0
2006-10-30 16:57:00,1.91443,1.91469,1.91443,1.91462,17000000.0
2006-10-30 16:58:00,1.91463,1.91471,1.91462,1.91464,45000000.0
2006-10-30 16:59:00,1.91434,1.91449,1.91434,1.91449,39000000.0
2006-10-30 17:00:00,1.91444,1.91478,1.91444,1.91477,47000000.0
2006-10-30 17:01:00,1.91446,1.91446,1.91429,1.91437,26000000.0
2006-10-30 17:03:00,1.9141,1.91434,1.91406,1.91423,33000000.0
2006-10-30 17:04:00,1.91417,1.91425,1.91415,1.9142,37000000.0
2006-10-30 17:05:00,1.91423,1.91463,1.91408,1.91459,35000000.0
2006-10-30 17:06:00,1.91434,1.91475,1.91378,1.91475,46000000.0
2006-10-30 17:07:00,1.91455,1.91463,1.91435,1.91463,33000000.0
2006-10-30 17:08:00,1.91471,1.91471,1.91439,1.91457,45000000.0
2006-10-30 17:09:00,1.91468,1.91491,1.91468,1.91491,47000000.0
2006-10-30 17:10:00,1.91428,1.91448,1.9142,1.9142,6000000.0
2006-10-30 17:11:00,1.91428,1.91456,1.91428,1.91456,44000000.0
2006-10-30 17:12:00,1.91459,1.91459,1.91433,1.91444,23000000.0
2006-10-30 17:13:00,1.91463,1.91496,1.91463,1.91495,35000000.0
2006-10-30 17:14:00,1.91492,1.91492,1.91467,1.91471,27000000.0
2006-10-30 17:15:00,1.91447,1.91455,1.91435,1.91438,26000000.0
2006-10-30 17:16:00,1.91427,1.91446,1.91413,1.91446,27000000.0
2006-10-30 17:17:00,1.91466,1.91484,1.91466,1.91481,38000000.0
2006-10-30 17:18:00,1.9146,1.9146,1.91407,1.91407,29000000.0
2006-10-30 17:19:00,1.91364,1.91364,1.9131,1.9131,19000000.0
2006-10-30 17:20:00,1.91327,1.9134,1.91327,1.91335,29000000.0
2006-10-30 17:21:00,1.91346,1.91346,1.91337,1.91337,26000000.0
2006-10-30 17:22:00,1.91327,1.91365,1.91311,1.91365,30000000.0
2006-10-30 17:23:00,1.91359,1.91392,1.91359,1.9139,32000000.0
2006-10-30 17:24:00,1.91382,1.91424,1.9138,1.91409,23000000.0
2006-10-30 17:25:00,1.91415,1.91415,1.91382,1.91405,20000000.0
2006-10-30 17:26:00,1.9139,1.91396,1.91356,1.91364,18000000.0
2006-10-30 17:27:00,1.91389,1.91397,1.91381,1.91396,44000000.0
2006-10-30 17:29:00,1.91385,1.91411,1.91385,1.91411,36000000.0
2006-10-30 17:30:00,1.91421,1.91443,1.91421,1.91434,61000000.0
2006-10-30 17:31:00,1.91431,1.91437,1.91416,1.91425,62000000.0
2006-10-30 17:32:00,1.91392,1.91423,1.91392,1.91423,54000000.0
2006-10-30 17:33:00,1.91405,1.91405,1.91356,1.91356,64000000.0
2006-10-30 17:34:00,1.91384,1.91408,1.91384,1.91408,60000000.0
2006-10-30 17:35:00,1.91408,1.91411,1.91398,1.914,43000000.0
2006-10-30 17:37:00,1.91379,1.91379,1.91347,1.91347,47000000.0
2006-10-30 17:38:00,1.91323,1.9133,1.91309,1.9133,44000000.0
2006-10-30 17:39:00,1.91308,1.9132,1.91306,1.91315,41000000.0
2006-10-30 17:40:00,1.91312,1.91315,1.91296,1.91315,59000000.0
2006-10-30 17:41:00,1.91314,1.91318,1.91296,1.91318,50000000.0
2006-10-30 17:42:00,1.91335,1.91335,1.91298,1.91298,37000000.0
2006-10-30 17:43:00,1.91275,1.91326,1.91275,1.91323,33000000.0
2006-10-30 17:44:00,1.91328,1.91351,1.91328,1.91351,46000000.0
2006-10-30 17:45:00,1.91387,1.91405,1.91382,1.91382,49000000.0
2006-10-30 17:46:00,1.91374,1.91379,1.91368,1.91375,56000000.0
2006-10-30 17:47:00,1.91379,1.9141,1.91379,1.9141,65000000.0
2006-10-30 17:48:00,1.91415,1.91426,1.9141,1.91426,61000000.0
2006-10-30 17:49:00,1.91413,1.91415,1.91341,1.91341,72000000.0
2006-10-30 17:50:00,1.91341,1.91353,1.91335,1.91353,53000000.0
2006-10-30 17:51:00,1.9135,1.91356,1.91342,1.91349,54000000.0
2006-10-30 17:52:00,1.91336,1.91336,1.91301,1.9131,51000000.0
2006-10-30 17:53:00,1.91343,1.91352,1.91332,1.91332,42000000.0
2006-10-30 17:54:00,1.91331,1.91343,1.91329,1.91329,32000000.0
2006-10-30 17:55:00,1.91297,1.91352,1.91297,1.91352,32000000.0
2006-10-30 17:56:00,1.91353,1.91354,1.91332,1.91332,47000000.0
2006-10-30 17:57:00,1.91329,1.91364,1.91329,1.91364,34000000.0
2006-10-30 17:58:00,1.91366,1.91366,1.91285,1.91285,44000000.0
2006-10-30 17:59:00,1.91294,1.913,1.91272,1.91281,39000000.0
2006-10-30 18:00:00,1.91242,1.91242,1.91213,1.9124,32000000.0
2006-10-30 18:01:00,1.91256,1.91301,1.91256,1.91297,52000000.0
2006-10-30 18:02:00,1.91293,1.91293,1.91276,1.91279,30000000.0
2006-10-30 18:03:00,1.91276,1.91293,1.91275,1.91292,38000000.0
2006-10-30 18:04:00,1.91293,1.91309,1.91291,1.91309,38000000.0
2006-10-30 18:05:00,1.9131,1.9131,1.91287,1.91302,36000000.0
2006-10-30 18:06:00,1.91334,1.91341,1.91326,1.91326,32000000.0
2006-10-30 18:07:00,1.91334,1.91361,1.91334,1.91359,38000000.0
2006-10-30 18:08:00,1.91375,1.91376,1.91361,1.91363,56000000.0
2006-10-30 18:09:00,1.9136,1.9136,1.9133,1.91334,34000000.0
2006-10-30 18:10:00,1.91351,1.91383,1.91351,1.91383,26000000.0
2006-10-30 18:14:00,1.91379,1.9138,1.91361,1.9138,22000000.0
2006-10-30 18:15:00,1.91378,1.91382,1.91372,1.91376,21000000.0
2006-10-30 18:16:00,1.91372,1.91395,1.91372,1.91383,66000000.0
2006-10-30 18:17:00,1.91395,1.91397,1.91375,1.91397,60000000.0
2006-10-30 18:19:00,1.91417,1.91447,1.91417,1.9144,46000000.0
2006-10-30 18:21:00,1.91443,1.91443,1.91432,1.91432,37000000.0
2006-10-30 18:22:00,1.91414,1.91461,1.91414,1.91461,49000000.0
2006-10-30 18:23:00,1.91408,1.91408,1.91371,1.91377,34000000.0
2006-10-30 18:24:00,1.91359,1.91394,1.91359,1.91379,47000000.0
2006-10-30 18:25:00,1.91368,1.91368,1.91347,1.91352,31000000.0
2006-10-30 18:26:00,1.91331,1.91363,1.9132,1.91341,43000000.0
2006-10-30 18:28:00,1.91342,1.91351,1.91323,1.91323,18000000.0
2006-10-30 18:29:00,1.91314,1.91314,1.91299,1.91299,24000000.0
2006-10-30 18:30:00,1.91293,1.91293,1.9127,1.9127,32000000.0
2006-10-30 18:31:00,1.91276,1.91276,1.91261,1.91265,46000000.0
2006-10-30 18:32:00,1.91314,1.91318,1.91294,1.91313,55000000.0
2006-10-30 18:34:00,1.91307,1.91307,1.91277,1.91277,32000000.0
2006-10-30 18:35:00,1.91137,1.91236,1.91137,1.91179,47000000.0
2006-10-30 18:36:00,1.9117,1.91227,1.91146,1.91227,65000000.0
2006-10-30 18:37:00,1.91195,1.91213,1.91192,1.91212,63000000.0
2006-10-30 18:38:00,1.91187,1.91197,1.91182,1.91192,61000000.0
2006-10-30 18:39:00,1.91198,1.91198,1.91134,1.91141,37000000.0
2006-10-30 18:40:00,1.91164,1.91164,1.91132,1.91144,52000000.0
2006-10-30 18:41:00,1.91148,1.91163,1.91136,1.91144,68000000.0
2006-10-30 18:42:00,1.9116,1.9116,1.91138,1.91152,40000000.0
2006-10-30 18:43:00,1.91161,1.91172,1.91161,1.91172,39000000.0
2006-10-30 18:44:00,1.9117,1.9117,1.91131,1.91131,33000000.0
2006-10-30 18:45:00,1.91121,1.91127,1.91112,1.91126,57000000.0
2006-10-30 18:46:00,1.91108,1.91145,1.91108,1.91126,61000000.0
2006-10-30 18:47:00,1.91114,1.91114,1.91086,1.91103,41000000.0
2006-10-30 18:49:00,1.91056,1.91056,1.91011,1.91047,31000000.0
2006-10-30 18:50:00,1.91045,1.91114,1.91023,1.91114,37000000.0
2006-10-30 18:51:00,1.91123,1.91138,1.91092,1.91118,17000000.0
2006-10-30 18:52:00,1.91016,1.91016,1.90971,1.90988,33000000.0
2006-10-30 18:53:00,1.90983,1.91003,1.90966,1.90977,31000000.0
2006-10-30 18:54:00,1.90981,1.91012,1.90981,1.90992,11000000.0
2006-10-30 18:55:00,1.90956,1.90969,1.90947,1.9096,22000000.0
2006-10-30 18:56:00,1.90953,1.90967,1.90945,1.90957,16000000.0
2006-10-30 18:57:00,1.90969,1.91029,1.90969,1.91012,15000000.0
2006-10-30 18:58:00,1.91021,1.91047,1.91021,1.91026,19000000.0
2006-10-30 18:59:00,1.91017,1.91037,1.91017,1.9102,26000000.0
2006-10-30 19:00:00,1.91022,1.9104,1.9102,1.9104,12000000.0
2006-10-30 19:01:00,1.91045,1.91068,1.91045,1.9106,18000000.0
2006-10-30 19:02:00,1.91051,1.91069,1.91034,1.91069,23000000.0
2006-10-30 19:03:00,1.91086,1.91126,1.91062,1.91062,21000000.0
2006-10-30 19:04:00,1.91075,1.91126,1.91074,1.91126,55000000.0
2006-10-30 19:05:00,1.91119,1.91119,1.91092,1.91113,42000000.0
2006-10-30 19:06:00,1.91104,1.91133,1.91104,1.91132,63000000.0
2006-10-30 19:07:00,1.91134,1.9117,1.91133,1.9117,39000000.0
2006-10-30 19:08:00,1.91152,1.91237,1.91152,1.91202,32000000.0
2006-10-30 19:10:00,1.9114,1.91155,1.91135,1.91155,27000000.0
2006-10-30 19:11:00,1.91143,1.91146,1.9112,1.91128,36000000.0
2006-10-30 19:12:00,1.91143,1.91185,1.91143,1.91185,25000000.0
2006-10-30 19:13:00,1.912,1.91203,1.91193,1.91203,23000000.0
2006-10-30 19:14:00,1.91201,1.9121,1.91194,1.91207,37000000.0
2006-10-30 19:15:00,1.91214,1.91214,1.91194,1.91196,17000000.0
2006-10-30 19:16:00,1.91194,1.91215,1.91194,1.91206,23000000.0
2006-10-30 19:17:00,1.91268,1.91278,1.91268,1.91274,17000000.0
2006-10-30 19:18:00,1.91282,1.91282,1.9127,1.9127,30000000.0
2006-10-30 19:19:00,1.91254,1.91334,1.91254,1.91334,36000000.0
2006-10-30 19:20:00,1.91336,1.91342,1.91333,1.91339,23000000.0
2006-10-30 19:21:00,1.91326,1.91329,1.91256,1.91256,21000000.0
2006-10-30 19:23:00,1.91262,1.91262,1.91223,1.91223,12000000.0
2006-10-30 19:24:00,1.91213,1.91229,1.91203,1.91228,39000000.0
2006-10-30 19:25:00,1.91231,1.91236,1.9122,1.91234,49000000.0
2006-10-30 19:26:00,1.91238,1.91238,1.9122,1.9122,48000000.0
2006-10-30 19:27:00,1.91254,1.913,1.91254,1.91293,51000000.0
2006-10-30 19:28:00,1.91301,1.91301,1.91255,1.91255,40000000.0
2006-10-30 19:29:00,1.91252,1.91276,1.91241,1.9127,28000000.0
2006-10-30 19:30:00,1.9128,1.9128,1.91243,1.9125,32000000.0
2006-10-30 19:31:00,1.91253,1.91279,1.91243,1.91243,28000000.0
2006-10-30 19:32:00,1.91265,1.91268,1.91231,1.91239,31000000.0
2006-10-30 19:33:00,1.91245,1.91271,1.91245,1.91265,14000000.0
2006-10-30 19:34:00,1.91259,1.91259,1.91226,1.91229,49000000.0
2006-10-30 19:35:00,1.91235,1.91248,1.91234,1.91246,28000000.0
2006-10-30 19:36:00,1.91239,1.91245,1.9122,1.91221,16000000.0
2006-10-30 19:37:00,1.91223,1.91227,1.91211,1.91221,26000000.0
2006-10-30 19:39:00,1.91217,1.91236,1.912,1.91236,13000000.0
2006-10-30 19:40:00,1.91238,1.91256,1.91234,1.91234,16000000.0
2006-10-30 19:41:00,1.9124,1.9124,1.912,1.912,17000000.0
2006-10-30 19:42:00,1.91219,1.91232,1.91213,1.91219,19000000.0
2006-10-30 19:43:00,1.91215,1.91228,1.91215,1.91221,21000000.0
2006-10-30 19:44:00,1.91216,1.9122,1.91204,1.91215,21000000.0
2006-10-30 19:45:00,1.91209,1.91213,1.91184,1.912,33000000.0
2006-10-30 19:46:00,1.91196,1.91226,1.91188,1.91221,18000000.0
2006-10-30 19:47:00,1.91201,1.91206,1.91196,1.91203,22000000.0
2006-10-30 19:48:00,1.91211,1.91235,1.91211,1.91235,18000000.0
2006-10-30 19:49:00,1.91235,1.91235,1.91213,1.91226,27000000.0
2006-10-30 19:50:00,1.91234,1.91243,1.91222,1.91222,23000000.0
2006-10-30 19:51:00,1.91216,1.9122,1.91031,1.91216,7000000.0
2006-10-30 19:52:00,1.91179,1.91179,1.91146,1.91161,15000000.0
2006-10-30 19:53:00,1.91161,1.91206,1.91161,1.91206,21000000.0
2006-10-30 19:55:00,1.91206,1.91206,1.9117,1.91204,30000000.0
2006-10-30 19:56:00,1.91218,1.91218,1.91211,1.91214,20000000.0
2006-10-30 19:58:00,1.9121,1.9121,1.91203,1.91206,13000000.0
2006-10-30 19:59:00,1.91208,1.9125,1.91208,1.9125,31000000.0
2006-10-30 20:00:00,1.91255,1.91261,1.91248,1.91249,23000000.0
2006-10-30 20:01:00,1.91276,1.9128,1.9126,1.9126,13000000.0
2006-10-30 20:02:00,1.9123,1.9123,1.91135,1.91135,20000000.0
2006-10-30 20:03:00,1.91044,1.91044,1.90961,1.90961,18000000.0
2006-10-30 20:04:00,1.90973,1.91026,1.90971,1.91026,27000000.0
2006-10-30 20:05:00,1.91008,1.91017,1.91,1.91011,23000000.0
2006-10-30 20:06:00,1.91002,1.91002,1.90888,1.90888,13000000.0
2006-10-30 20:07:00,1.90931,1.90969,1.90931,1.90947,29000000.0
2006-10-30 20:08:00,1.90967,1.90975,1.90915,1.90915,15000000.0
2006-10-30 20:09:00,1.90931,1.90931,1.90906,1.90912,17000000.0
2006-10-30 20:10:00,1.90931,1.90931,1.90879,1.90902,8000000.0
2006-10-30 20:11:00,1.90881,1.9089,1.90853,1.9089,10000000.0
2006-10-30 20:13:00,1.90863,1.90863,1.9081,1.9081,17000000.0
2006-10-30 20:14:00,1.90777,1.9079,1.9076,1.9079,15000000.0
2006-10-30 20:15:00,1.90823,1.90859,1.90823,1.90851,10000000.0
2006-10-30 20:16:00,1.90841,1.90841,1.9078,1.9078,22000000.0
2006-10-30 20:17:00,1.90767,1.90811,1.90759,1.90785,7000000.0
2006-10-30 20:18:00,1.90792,1.90794,1.90756,1.90756,24000000.0
2006-10-30 20:19:00,1.90779,1.90804,1.90779,1.90797,9000000.0
2006-10-30 20:20:00,1.90775,1.90782,1.90735,1.90782,14000000.0
2006-10-30 20:21:00,1.90817,1.90837,1.90817,1.90828,7000000.0
2006-10-30 20:22:00,1.90813,1.90818,1.90809,1.90814,12000000.0
2006-10-30 20:23:00,1.90809,1.90809,1.90787,1.90787,8000000.0
2006-10-30 20:24:00,1.90771,1.90788,1.90769,1.90775,15000000.0
2006-10-30 20:25:00,1.90736,1.9076,1.90725,1.9074,16000000.0
2006-10-30 20:26:00,1.90743,1.90756,1.9073,1.90737,22000000.0
2006-10-30 20:27:00,1.90691,1.9072,1.90691,1.90718,11000000.0
2006-10-30 20:28:00,1.90704,1.90741,1.90704,1.90717,7000000.0
2006-10-30 20:29:00,1.90733,1.90733,1.90699,1.90714,20000000.0
2006-10-30 20:30:00,1.90721,1.90725,1.90673,1.90673,27000000.0
2006-10-30 20:31:00,1.90684,1.90696,1.90675,1.90675,7000000.0
2006-10-30 20:32:00,1.90669,1.90693,1.90669,1.90693,20000000.0
2006-10-30 20:33:00,1.90691,1.90691,1.90651,1.90672,14000000.0
2006-10-30 20:34:00,1.90679,1.90706,1.90679,1.90705,28000000.0
2006-10-30 20:35:00,1.90697,1.90698,1.90679,1.90696,23000000.0
2006-10-30 20:36:00,1.90688,1.90724,1.90688,1.90724,11000000.0
2006-10-30 20:37:00,1.90734,1.90757,1.90734,1.90757,7000000.0
2006-10-30 20:38:00,1.90776,1.90834,1.90776,1.90834,10000000.0
2006-10-30 20:39:00,1.90794,1.90845,1.90794,1.90845,9000000.0
2006-10-30 20:41:00,1.90824,1.90824,1.90807,1.90807,8000000.0
2006-10-30 20:42:00,1.9081,1.90853,1.9081,1.90838,15000000.0
2006-10-30 20:43:00,1.90854,1.90855,1.90837,1.90855,12000000.0
2006-10-30 20:44:00,1.9085,1.9085,1.90827,1.90833,7000000.0
2006-10-30 20:45:00,1.90825,1.90825,1.90805,1.90822,12000000.0
2006-10-30 20:46:00,1.90786,1.90799,1.90781,1.90799,9000000.0
2006-10-30 20:47:00,1.90802,1.90821,1.90802,1.90817,11000000.0
2006-10-30 20:48:00,1.90827,1.90827,1.90807,1.90807,11000000.0
2006-10-30 20:49:00,1.90818,1.90818,1.9079,1.90808,18000000.0
2006-10-30 20:51:00,1.90804,1.90804,1.90795,1.90801,18000000.0
2006-10-30 20:52:00,1.90794,1.90799,1.90782,1.90782,15000000.0
2006-10-30 20:53:00,1.90778,1.90793,1.9076,1.90793,8000000.0
2006-10-30 20:54:00,1.90791,1.90816,1.90791,1.90816,10000000.0
2006-10-30 20:55:00,1.90813,1.90836,1.90813,1.90836,5000000.0
2006-10-30 20:56:00,1.90845,1.90845,1.90834,1.90845,8000000.0
2006-10-30 20:57:00,1.90869,1.90869,1.90844,1.90868,18000000.0
2006-10-30 20:58:00,1.90876,1.90876,1.90864,1.90876,14000000.0
2006-10-30 21:00:00,1.90912,1.90919,1.90902,1.90902,7000000.0
2006-10-30 21:01:00,1.90902,1.90916,1.90902,1.9091,16000000.0
2006-10-30 21:02:00,1.90893,1.90904,1.90885,1.90898,8000000.0
2006-10-30 21:03:00,1.90894,1.90921,1.90894,1.90921,13000000.0
2006-10-30 21:04:00,1.90938,1.90978,1.90938,1.90978,8000000.0
2006-10-30 21:05:00,1.90955,1.90955,1.90938,1.90949,11000000.0
2006-10-30 21:06:00,1.90925,1.90931,1.90924,1.90926,8000000.0
2006-10-30 21:07:00,1.90948,1.90978,1.90948,1.90978,7000000.0
2006-10-30 21:08:00,1.90975,1.90977,1.90963,1.90963,11000000.0
2006-10-30 21:09:00,1.90983,1.90983,1.90962,1.90962,9000000.0
2006-10-30 21:10:00,1.90951,1.90951,1.90907,1.90918,10000000.0
2006-10-30 21:11:00,1.90945,1.90959,1.90945,1.90958,8000000.0
2006-10-30 21:12:00,1.90976,1.91,1.90803,1.90991,10000000.0
2006-10-30 21:13:00,1.90967,1.90999,1.90967,1.90999,8000000.0
2006-10-30 21:14:00,1.91004,1.91012,1.91,1.91,7000000.0
2006-10-30 21:15:00,1.91021,1.91029,1.9102,1.9102,11000000.0
2006-10-30 21:16:00,1.91018,1.91018,1.91002,1.91003,9000000.0
2006-10-30 21:17:00,1.91,1.91,1.9098,1.90985,7000000.0
2006-10-30 21:18:00,1.9097,1.90997,1.9097,1.90997,7000000.0
2006-10-30 21:19:00,1.90998,1.91001,1.90981,1.90981,8000000.0
2006-10-30 21:21:00,1.90984,1.90992,1.90963,1.90992,8000000.0
2006-10-30 21:23:00,1.90997,1.91001,1.90981,1.90985,10000000.0
2006-10-30 21:24:00,1.90981,1.90986,1.90966,1.90986,11000000.0
2006-10-30 21:25:00,1.9099,1.90999,1.90984,1.90999,6000000.0
2006-10-30 21:26:00,1.91013,1.9102,1.91003,1.91003,5000000.0
2006-10-30 21:27:00,1.90999,1.90999,1.90986,1.90992,6000000.0
2006-10-30 21:28:00,1.90982,1.90982,1.90948,1.90949,20000000.0
2006-10-30 21:29:00,1.90941,1.90941,1.90921,1.90937,8000000.0
2006-10-30 21:30:00,1.90937,1.9098,1.90937,1.9098,9000000.0
2006-10-30 21:31:00,1.90974,1.90974,1.90953,1.90953,4000000.0
2006-10-30 21:32:00,1.90959,1.90959,1.90936,1.90944,7000000.0
2006-10-30 21:33:00,1.90963,1.90997,1.90963,1.90997,6000000.0
2006-10-30 21:34:00,1.91014,1.91023,1.91014,1.91021,10000000.0
2006-10-30 21:35:00,1.91018,1.91018,1.91007,1.91008,11000000.0
2006-10-30 21:36:00,1.90974,1.90974,1.90955,1.90962,11000000.0
2006-10-30 21:37:00,1.90992,1.90992,1.90974,1.90985,11000000.0
2006-10-30 21:38:00,1.9099,1.9099,1.90945,1.90955,26000000.0
2006-10-30 21:39:00,1.90956,1.90956,1.90932,1.90937,18000000.0
2006-10-30 21:40:00,1.90948,1.90986,1.90948,1.90973,12000000.0
2006-10-30 21:44:00,1.9098,1.91005,1.90976,1.90983,18000000.0
2006-10-30 21:45:00,1.90971,1.90992,1.90971,1.90992,7000000.0
2006-10-30 21:46:00,1.90981,1.90981,1.90975,1.90975,3000000.0
2006-10-30 21:47:00,1.90983,1.91004,1.90983,1.91004,7000000.0
2006-10-30 21:48:00,1.90999,1.91004,1.90987,1.91004,7000000.0
2006-10-30 21:49:00,1.91008,1.91008,1.91001,1.91003,8000000.0
2006-10-30 21:50:00,1.90996,1.90996,1.90977,1.90977,10000000.0
2006-10-30 21:51:00,1.90968,1.90984,1.90966,1.90984,7000000.0
2006-10-30 21:52:00,1.90998,1.9101,1.9099,1.9101,7000000.0
2006-10-30 21:53:00,1.91,1.91009,1.90989,1.90989,8000000.0
2006-10-30 21:54:00,1.91037,1.91042,1.91037,1.91042,9000000.0
2006-10-30 21:55:00,1.91049,1.91062,1.91045,1.91059,11000000.0
2006-10-30 21:56:00,1.91056,1.91056,1.9105,1.9105,6000000.0
2006-10-30 21:57:00,1.91033,1.91052,1.9103,1.91052,13000000.0
2006-10-30 21:58:00,1.91069,1.91069,1.91056,1.91061,6000000.0
2006-10-30 21:59:00,1.91062,1.91082,1.91055,1.91062,25000000.0
2006-10-30 22:00:00,1.91071,1.91071,1.91044,1.91044,12000000.0
2006-10-30 22:01:00,1.91047,1.91047,1.91037,1.91039,6000000.0
2006-10-30 22:02:00,1.91029,1.91061,1.91029,1.91061,11000000.0
2006-10-30 22:03:00,1.9106,1.91074,1.9106,1.91074,9000000.0
2006-10-30 22:04:00,1.91065,1.91065,1.91021,1.91021,11000000.0
2006-10-30 22:05:00,1.91029,1.91029,1.90987,1.90987,5000000.0
2006-10-30 22:06:00,1.90967,1.90982,1.90963,1.90982,8000000.0
2006-10-30 22:07:00,1.90975,1.90975,1.90968,1.90972,15000000.0
2006-10-30 22:08:00,1.90985,1.90986,1.90975,1.90982,6000000.0
2006-10-30 22:09:00,1.90968,1.9099,1.90968,1.9099,13000000.0
2006-10-30 22:12:00,1.90973,1.90973,1.9093,1.9093,15000000.0
2006-10-30 22:13:00,1.90919,1.90937,1.90919,1.90937,10000000.0
2006-10-30 22:15:00,1.90912,1.90941,1.90912,1.90941,7000000.0
2006-10-30 22:16:00,1.90924,1.90924,1.90899,1.90904,8000000.0
2006-10-30 22:17:00,1.90883,1.90927,1.90883,1.90927,16000000.0
2006-10-30 22:18:00,1.90954,1.90961,1.90946,1.90961,5000000.0
2006-10-30 22:19:00,1.90944,1.90959,1.90938,1.90958,6000000.0
2006-10-30 22:21:00,1.90959,1.90972,1.90958,1.90958,11000000.0
2006-10-30 22:22:00,1.90949,1.90949,1.9093,1.9093,8000000.0
2006-10-30 22:23:00,1.90918,1.90944,1.90918,1.90944,15000000.0
2006-10-30 22:25:00,1.90946,1.90948,1.90917,1.90917,5000000.0
2006-10-30 22:26:00,1.90877,1.90902,1.90871,1.90902,10000000.0
2006-10-30 22:27:00,1.90894,1.90897,1.9089,1.90896,10000000.0
2006-10-30 22:28:00,1.90929,1.90929,1.90905,1.90905,8000000.0
2006-10-30 22:29:00,1.90868,1.90885,1.90864,1.90864,7000000.0
2006-10-30 22:30:00,1.90904,1.90908,1.90899,1.90908,5000000.0
2006-10-30 22:31:00,1.90897,1.90897,1.90865,1.90865,7000000.0
2006-10-30 22:33:00,1.90822,1.90822,1.90769,1.90811,6000000.0
2006-10-30 22:34:00,1.90842,1.90862,1.90829,1.90839,47000000.0
2006-10-30 22:35:00,1.90841,1.90841,1.90797,1.90797,8000000.0
2006-10-30 22:36:00,1.9079,1.90808,1.9079,1.90804,7000000.0
2006-10-30 22:37:00,1.90809,1.90825,1.90807,1.90807,28000000.0
2006-10-30 22:40:00,1.90796,1.90808,1.90796,1.90807,9000000.0
2006-10-30 22:41:00,1.90805,1.90814,1.90805,1.90808,16000000.0
2006-10-30 22:42:00,1.90803,1.90809,1.90788,1.90788,9000000.0
2006-10-30 22:43:00,1.90783,1.90814,1.90783,1.90814,11000000.0
2006-10-30 22:44:00,1.90814,1.90814,1.90786,1.90786,8000000.0
2006-10-30 22:45:00,1.90773,1.90777,1.90747,1.90747,12000000.0
2006-10-30 22:46:00,1.90726,1.9074,1.90711,1.9074,9000000.0
2006-10-30 22:47:00,1.90753,1.90783,1.90753,1.90783,16000000.0
2006-10-30 22:48:00,1.90771,1.90782,1.90748,1.90748,11000000.0
2006-10-30 22:49:00,1.90742,1.9076,1.90742,1.9076,12000000.0
2006-10-30 22:50:00,1.90765,1.90792,1.90751,1.90751,16000000.0
2006-10-30 22:51:00,1.90798,1.9083,1.90798,1.90826,7000000.0
2006-10-30 22:52:00,1.90818,1.90818,1.90787,1.90797,5000000.0
2006-10-30 22:53:00,1.90782,1.90788,1.90779,1.90788,8000000.0
2006-10-30 22:54:00,1.90819,1.90829,1.90816,1.90819,7000000.0
2006-10-30 22:55:00,1.90813,1.90813,1.90791,1.90795,8000000.0
2006-10-30 22:56:00,1.90818,1.90818,1.90794,1.90794,8000000.0
2006-10-30 22:57:00,1.90793,1.90809,1.90762,1.90795,10000000.0
2006-10-30 22:58:00,1.90807,1.90807,1.90787,1.90794,7000000.0
2006-10-30 22:59:00,1.90796,1.90796,1.90791,1.90793,9000000.0
2006-10-30 23:00:00,1.90828,1.90878,1.90806,1.90878,12000000.0
2006-10-30 23:01:00,1.90912,1.9095,1.90912,1.9095,9000000.0
2006-10-30 23:02:00,1.90971,1.90971,1.90946,1.90946,7000000.0
2006-10-30 23:03:00,1.90927,1.90948,1.90927,1.90948,12000000.0
2006-10-30 23:04:00,1.90954,1.90969,1.90954,1.90967,9000000.0
2006-10-30 23:05:00,1.90965,1.90965,1.90946,1.90946,11000000.0
2006-10-30 23:06:00,1.90965,1.90973,1.90952,1.90973,5000000.0
2006-10-30 23:07:00,1.90982,1.90994,1.90976,1.90994,8000000.0
2006-10-30 23:08:00,1.90962,1.90982,1.90962,1.90982,15000000.0
2006-10-30 23:09:00,1.90977,1.90977,1.90931,1.90931,7000000.0
2006-10-30 23:10:00,1.90943,1.90956,1.90941,1.9095,8000000.0
2006-10-30 23:11:00,1.90957,1.90974,1.90918,1.90974,8000000.0
2006-10-30 23:12:00,1.90989,1.91061,1.90986,1.91061,8000000.0
2006-10-30 23:13:00,1.9102,1.91041,1.9102,1.9104,7000000.0
2006-10-30 23:14:00,1.91056,1.91123,1.91056,1.91123,9000000.0
2006-10-30 23:15:00,1.91089,1.91108,1.91089,1.91099,8000000.0
2006-10-30 23:16:00,1.91099,1.91153,1.91097,1.91153,9000000.0
2006-10-30 23:17:00,1.91134,1.91149,1.91121,1.91125,7000000.0
2006-10-30 23:18:00,1.91118,1.91134,1.91085,1.91134,7000000.0
2006-10-30 23:19:00,1.91156,1.91156,1.91105,1.9113,9000000.0
2006-10-30 23:20:00,1.91122,1.91133,1.91107,1.91128,9000000.0
2006-10-30 23:21:00,1.91152,1.91181,1.91151,1.91181,5000000.0
2006-10-30 23:22:00,1.91149,1.91167,1.91137,1.91137,7000000.0
2006-10-30 23:23:00,1.91163,1.91202,1.91163,1.91193,6000000.0
2006-10-30 23:24:00,1.91178,1.912,1.91176,1.91176,9000000.0
2006-10-30 23:26:00,1.91157,1.91157,1.91115,1.91122,5000000.0
2006-10-30 23:27:00,1.91186,1.91202,1.91183,1.91202,5000000.0
2006-10-30 23:28:00,1.9118,1.91198,1.9118,1.91198,7000000.0
2006-10-30 23:29:00,1.91182,1.91184,1.91163,1.91163,25000000.0
2006-10-30 23:30:00,1.91189,1.91195,1.91163,1.91175,7000000.0
2006-10-30 23:31:00,1.91144,1.91188,1.91144,1.91169,14000000.0
2006-10-30 23:32:00,1.91163,1.91171,1.91149,1.91149,9000000.0
2006-10-30 23:33:00,1.91187,1.91245,1.91179,1.91245,10000000.0
2006-10-30 23:34:00,1.91247,1.91247,1.91153,1.91153,6000000.0
2006-10-30 23:35:00,1.91149,1.91149,1.91132,1.91132,12000000.0
2006-10-30 23:36:00,1.91138,1.91161,1.9113,1.91161,9000000.0
2006-10-30 23:37:00,1.91154,1.91169,1.91136,1.91141,8000000.0
2006-10-30 23:38:00,1.91133,1.9117,1.91133,1.9117,8000000.0
2006-10-30 23:39:00,1.91146,1.91146,1.91033,1.91033,11000000.0
2006-10-30 23:40:00,1.91026,1.91049,1.91013,1.91013,21000000.0
2006-10-30 23:41:00,1.9105,1.91068,1.91028,1.91064,7000000.0
2006-10-30 23:42:00,1.91042,1.91053,1.91042,1.91047,19000000.0
2006-10-30 23:43:00,1.91053,1.91053,1.91034,1.91034,7000000.0
2006-10-30 23:44:00,1.91045,1.91046,1.91,1.91,8000000.0
2006-10-30 23:46:00,1.91,1.91017,1.91,1.91017,8000000.0
2006-10-30 23:47:00,1.91038,1.91043,1.91028,1.91028,7000000.0
2006-10-30 23:48:00,1.91029,1.91035,1.91027,1.9103,8000000.0
2006-10-30 23:49:00,1.91033,1.91033,1.91017,1.91017,8000000.0
2006-10-30 23:50:00,1.91007,1.9103,1.91007,1.91015,8000000.0
2006-10-30 23:51:00,1.91013,1.91013,1.9097,1.9097,7000000.0
2006-10-30 23:52:00,1.90967,1.90988,1.90967,1.90975,7000000.0
2006-10-30 23:53:00,1.90968,1.91007,1.90968,1.90985,10000000.0
2006-10-30 23:54:00,1.9098,1.91067,1.9098,1.91047,7000000.0
2006-10-30 23:55:00,1.91067,1.91067,1.91013,1.91017,9000000.0
2006-10-30 23:56:00,1.90994,1.91027,1.90984,1.91011,12000000.0
2006-10-30 23:57:00,1.91081,1.91085,1.91065,1.91065,6000000.0
2006-10-30 23:58:00,1.91055,1.91055,1.9101,1.9101,8000000.0
2006-10-30 23:59:00,1.91098,1.91098,1.91077,1.91077,6000000.0
2006-10-31 00:00:00,1.91063,1.91073,1.91052,1.91066,7000000.0
2006-10-31 00:01:00,1.91092,1.91092,1.9103,1.91036,8000000.0
2006-10-31 00:02:00,1.91009,1.91009,1.90963,1.90971,9000000.0
2006-10-31 00:03:00,1.91007,1.91007,1.9099,1.90996,5000000.0
2006-10-31 00:04:00,1.90966,1.90982,1.90966,1.90982,10000000.0
2006-10-31 00:05:00,1.90996,1.91009,1.90972,1.90978,9000000.0
2006-10-31 00:06:00,1.90987,1.90994,1.90983,1.90994,8000000.0
2006-10-31 00:07:00,1.9101,1.91022,1.90993,1.91005,9000000.0
2006-10-31 00:08:00,1.91016,1.91037,1.91015,1.91015,8000000.0
2006-10-31 00:10:00,1.90991,1.9101,1.90991,1.91003,23000000.0
2006-10-31 00:11:00,1.91013,1.91029,1.91,1.91012,11000000.0
2006-10-31 00:12:00,1.90993,1.90993,1.90943,1.9096,9000000.0
2006-10-31 00:13:00,1.90988,1.91022,1.90988,1.91022,8000000.0
2006-10-31 00:14:00,1.91019,1.91035,1.91019,1.91035,7000000.0
2006-10-31 00:15:00,1.91038,1.91038,1.90991,1.91021,10000000.0
2006-10-31 00:16:00,1.91011,1.91017,1.90988,1.90988,9000000.0
2006-10-31 00:17:00,1.90989,1.91008,1.90983,1.91008,7000000.0
2006-10-31 00:19:00,1.91014,1.91014,1.9099,1.90993,11000000.0
2006-10-31 00:20:00,1.9099,1.9102,1.9099,1.91017,9000000.0
2006-10-31 00:21:00,1.91013,1.91013,1.90956,1.90994,8000000.0
2006-10-31 00:23:00,1.90991,1.90991,1.90967,1.90987,7000000.0
2006-10-31 00:24:00,1.91033,1.91061,1.91033,1.9105,8000000.0
2006-10-31 00:25:00,1.91033,1.91041,1.90999,1.90999,11000000.0
2006-10-31 00:26:00,1.9098,1.90986,1.90943,1.90981,7000000.0
2006-10-31 00:27:00,1.90986,1.91001,1.90986,1.91001,10000000.0
2006-10-31 00:28:00,1.90965,1.90978,1.90942,1.90942,8000000.0
2006-10-31 00:29:00,1.91002,1.91013,1.90995,1.90995,6000000.0
2006-10-31 00:30:00,1.90971,1.90971,1.90938,1.90955,7000000.0
2006-10-31 00:31:00,1.90949,1.90951,1.90928,1.90928,7000000.0
2006-10-31 00:32:00,1.90916,1.90932,1.90908,1.90932,7000000.0
2006-10-31 00:35:00,1.9092,1.90986,1.9092,1.90986,6000000.0
2006-10-31 00:36:00,1.90996,1.90996,1.9096,1.90967,5000000.0
2006-10-31 00:37:00,1.90971,1.90971,1.90937,1.90946,6000000.0
2006-10-31 00:38:00,1.90957,1.91019,1.90948,1.91019,7000000.0
2006-10-31 00:39:00,1.90963,1.90963,1.90938,1.90938,10000000.0
2006-10-31 00:40:00,1.90918,1.90939,1.90918,1.90939,7000000.0
2006-10-31 00:41:00,1.90941,1.90955,1.90941,1.90955,6000000.0
2006-10-31 00:42:00,1.90964,1.90984,1.90964,1.90984,8000000.0
2006-10-31 00:43:00,1.90977,1.90977,1.90956,1.90956,4000000.0
2006-10-31 00:44:00,1.90949,1.90957,1.90899,1.90944,11000000.0
2006-10-31 00:47:00,1.90947,1.90961,1.90946,1.90946,7000000.0
2006-10-31 00:48:00,1.90942,1.90947,1.90918,1.90947,8000000.0
2006-10-31 00:49:00,1.90953,1.90965,1.90946,1.90965,5000000.0
2006-10-31 00:50:00,1.90959,1.90973,1.90957,1.90965,10000000.0
2006-10-31 00:51:00,1.90977,1.90977,1.90955,1.90957,5000000.0
2006-10-31 00:52:00,1.90966,1.90981,1.90962,1.90962,7000000.0
2006-10-31 00:53:00,1.90981,1.91001,1.90978,1.9099,11000000.0
2006-10-31 00:54:00,1.90973,1.90973,1.9095,1.9095,10000000.0
2006-10-31 00:56:00,1.90973,1.90975,1.90877,1.90877,6000000.0
2006-10-31 00:57:00,1.90911,1.90911,1.90883,1.90883,8000000.0
2006-10-31 00:58:00,1.90884,1.90884,1.90856,1.90856,10000000.0
2006-10-31 00:59:00,1.90844,1.9085,1.90832,1.9085,7000000.0
2006-10-31 01:00:00,1.90889,1.90891,1.90868,1.90891,19000000.0
2006-10-31 01:01:00,1.90881,1.90881,1.90842,1.90851,12000000.0
2006-10-31 01:02:00,1.90863,1.90886,1.90852,1.9086,8000000.0
2006-10-31 01:03:00,1.90844,1.90844,1.90809,1.90824,7000000.0
2006-10-31 01:04:00,1.90833,1.90856,1.90831,1.90831,8000000.0
2006-10-31 01:05:00,1.90826,1.90841,1.90826,1.90841,7000000.0
2006-10-31 01:06:00,1.90851,1.90851,1.9083,1.90836,8000000.0
2006-10-31 01:08:00,1.90853,1.90853,1.90822,1.90834,10000000.0
2006-10-31 01:09:00,1.90853,1.90901,1.90853,1.90886,8000000.0
2006-10-31 01:10:00,1.90922,1.90944,1.90912,1.90931,10000000.0
2006-10-31 01:11:00,1.90891,1.90891,1.90862,1.90878,11000000.0
2006-10-31 01:12:00,1.90893,1.90897,1.90891,1.90897,8000000.0
2006-10-31 01:13:00,1.90898,1.909,1.90864,1.90864,8000000.0
2006-10-31 01:14:00,1.90868,1.90868,1.90825,1.9084,10000000.0
2006-10-31 01:15:00,1.90828,1.90828,1.90791,1.90813,10000000.0
2006-10-31 01:16:00,1.90805,1.90805,1.90764,1.90764,8000000.0
2006-10-31 01:17:00,1.90784,1.90784,1.90746,1.9076,11000000.0
2006-10-31 01:19:00,1.90816,1.90816,1.90782,1.90782,11000000.0
2006-10-31 01:20:00,1.90807,1.90814,1.90794,1.90794,13000000.0
2006-10-31 01:21:00,1.9083,1.90854,1.9083,1.90854,7000000.0
2006-10-31 01:22:00,1.90848,1.90859,1.90847,1.90859,7000000.0
2006-10-31 01:23:00,1.90852,1.90852,1.90817,1.90832,8000000.0
2006-10-31 01:24:00,1.90824,1.90826,1.90813,1.90823,7000000.0
2006-10-31 01:26:00,1.90826,1.90829,1.90821,1.90828,14000000.0
2006-10-31 01:27:00,1.90833,1.90842,1.90833,1.90842,15000000.0
2006-10-31 01:28:00,1.90843,1.90895,1.9084,1.9088,9000000.0
2006-10-31 01:29:00,1.90823,1.9086,1.90823,1.90845,10000000.0
2006-10-31 01:30:00,1.90801,1.90818,1.90774,1.90801,10000000.0
2006-10-31 01:31:00,1.90824,1.90826,1.90792,1.90797,7000000.0
2006-10-31 01:32:00,1.90786,1.90786,1.90731,1.90731,18000000.0
2006-10-31 01:33:00,1.90723,1.90723,1.90709,1.90712,6000000.0
2006-10-31 01:34:00,1.90712,1.90728,1.90712,1.90719,16000000.0
2006-10-31 01:35:00,1.90716,1.90716,1.90705,1.90705,8000000.0
2006-10-31 01:36:00,1.90694,1.90708,1.90661,1.90661,9000000.0
2006-10-31 01:37:00,1.90684,1.90695,1.9066,1.90687,8000000.0
2006-10-31 01:38:00,1.90688,1.90706,1.90686,1.90686,12000000.0
2006-10-31 01:39:00,1.90683,1.90706,1.90683,1.90706,12000000.0
2006-10-31 01:40:00,1.90703,1.90703,1.90689,1.90689,7000000.0
2006-10-31 01:41:00,1.90659,1.90676,1.90659,1.90676,11000000.0
2006-10-31 01:42:00,1.90704,1.90704,1.90689,1.90693,7000000.0
2006-10-31 01:43:00,1.90671,1.90671,1.9064,1.90654,8000000.0
2006-10-31 01:44:00,1.90691,1.90704,1.90691,1.90704,7000000.0
2006-10-31 01:45:00,1.90745,1.90756,1.90741,1.90756,7000000.0
2006-10-31 01:46:00,1.90723,1.90723,1.90704,1.90715,7000000.0
2006-10-31 01:47:00,1.90705,1.90725,1.90705,1.90712,14000000.0
2006-10-31 01:48:00,1.90719,1.90724,1.90695,1.90724,7000000.0
2006-10-31 01:50:00,1.90694,1.90718,1.90689,1.90718,10000000.0
2006-10-31 01:51:00,1.90755,1.90792,1.90755,1.90792,16000000.0
2006-10-31 01:52:00,1.90824,1.9085,1.90824,1.9085,13000000.0
2006-10-31 01:53:00,1.90846,1.90846,1.90817,1.90817,7000000.0
2006-10-31 01:54:00,1.90808,1.90808,1.90787,1.9079,9000000.0
2006-10-31 01:55:00,1.9078,1.90816,1.9078,1.90802,11000000.0
2006-10-31 01:56:00,1.90839,1.90846,1.90819,1.90819,17000000.0
2006-10-31 01:57:00,1.90847,1.90871,1.90832,1.90832,13000000.0
2006-10-31 01:58:00,1.90826,1.90835,1.90818,1.90835,10000000.0
2006-10-31 01:59:00,1.90842,1.90884,1.90836,1.90884,7000000.0
2006-10-31 02:00:00,1.90896,1.90896,1.90877,1.90893,10000000.0
2006-10-31 02:01:00,1.90894,1.9091,1.90871,1.90871,8000000.0
2006-10-31 02:02:00,1.90857,1.90878,1.90857,1.90871,7000000.0
2006-10-31 02:03:00,1.90871,1.90938,1.90715,1.90938,10000000.0
2006-10-31 02:04:00,1.90912,1.90924,1.90911,1.90924,7000000.0
2006-10-31 02:05:00,1.9089,1.90899,1.90883,1.90899,10000000.0
2006-10-31 02:06:00,1.90909,1.9092,1.909,1.90904,10000000.0
2006-10-31 02:08:00,1.9091,1.9091,1.90885,1.90885,8000000.0
2006-10-31 02:09:00,1.90872,1.90905,1.90872,1.90899,7000000.0
2006-10-31 02:10:00,1.90884,1.90884,1.9085,1.9085,9000000.0
2006-10-31 02:11:00,1.90881,1.90895,1.90871,1.90877,8000000.0
2006-10-31 02:12:00,1.9085,1.90877,1.90842,1.90877,8000000.0
2006-10-31 02:13:00,1.90876,1.90876,1.90855,1.90862,7000000.0
2006-10-31 02:14:00,1.90855,1.90881,1.90855,1.90881,9000000.0
2006-10-31 02:15:00,1.90859,1.90916,1.90859,1.90916,8000000.0
2006-10-31 02:17:00,1.90923,1.90923,1.90899,1.90899,6000000.0
2006-10-31 02:18:00,1.90863,1.90901,1.90863,1.90901,7000000.0
2006-10-31 02:19:00,1.90911,1.90911,1.90865,1.90909,11000000.0
2006-10-31 02:20:00,1.90903,1.90903,1.90861,1.90861,6000000.0
2006-10-31 02:21:00,1.90865,1.90871,1.90856,1.90856,7000000.0
2006-10-31 02:22:00,1.90847,1.90847,1.90804,1.90804,8000000.0
2006-10-31 02:24:00,1.90858,1.90881,1.90857,1.90881,11000000.0
2006-10-31 02:25:00,1.90876,1.90882,1.90867,1.90867,11000000.0
2006-10-31 02:26:00,1.90865,1.90865,1.90835,1.90835,8000000.0
2006-10-31 02:27:00,1.90815,1.90815,1.90794,1.90802,9000000.0
2006-10-31 02:28:00,1.90813,1.90823,1.9079,1.90809,10000000.0
2006-10-31 02:29:00,1.90813,1.90833,1.90806,1.90816,7000000.0
2006-10-31 02:30:00,1.90812,1.90827,1.90805,1.90827,5000000.0
2006-10-31 02:31:00,1.90872,1.90899,1.90872,1.90899,8000000.0
2006-10-31 02:32:00,1.90897,1.90917,1.90897,1.90913,8000000.0
2006-10-31 02:33:00,1.90899,1.90913,1.90899,1.90911,8000000.0
2006-10-31 02:34:00,1.90884,1.90884,1.90844,1.90853,7000000.0
2006-10-31 02:35:00,1.90849,1.90863,1.90845,1.9086,11000000.0
2006-10-31 02:36:00,1.90843,1.90867,1.90827,1.90827,7000000.0
2006-10-31 02:37:00,1.90829,1.90829,1.90811,1.90819,7000000.0
2006-10-31 02:38:00,1.90824,1.90908,1.90824,1.90907,7000000.0
2006-10-31 02:39:00,1.90893,1.90905,1.90888,1.90888,8000000.0
2006-10-31 02:40:00,1.909,1.90921,1.909,1.90908,7000000.0
2006-10-31 02:41:00,1.90901,1.9091,1.90887,1.90907,8000000.0
2006-10-31 02:42:00,1.90905,1.90917,1.90895,1.90917,5000000.0
2006-10-31 02:43:00,1.90908,1.90908,1.90881,1.90881,9000000.0
2006-10-31 02:44:00,1.90868,1.9089,1.90868,1.9089,7000000.0
2006-10-31 02:45:00,1.90896,1.90899,1.90877,1.90899,8000000.0
2006-10-31 02:46:00,1.90879,1.90891,1.9086,1.90891,8000000.0
2006-10-31 02:47:00,1.90898,1.90903,1.90889,1.90903,9000000.0
2006-10-31 02:48:00,1.90906,1.90907,1.90899,1.90907,8000000.0
2006-10-31 02:49:00,1.90861,1.90877,1.90845,1.90877,11000000.0
2006-10-31 02:50:00,1.90899,1.90899,1.90876,1.90891,7000000.0
2006-10-31 02:51:00,1.90877,1.90919,1.90877,1.90919,8000000.0
2006-10-31 02:52:00,1.90958,1.90958,1.90925,1.90945,6000000.0
2006-10-31 02:53:00,1.90936,1.90936,1.90894,1.90894,8000000.0
2006-10-31 02:54:00,1.90917,1.90936,1.90917,1.90932,8000000.0
2006-10-31 02:55:00,1.90915,1.90915,1.90883,1.90889,8000000.0
2006-10-31 02:56:00,1.90919,1.9094,1.90916,1.90935,7000000.0
2006-10-31 02:57:00,1.90933,1.90933,1.90876,1.90891,8000000.0
2006-10-31 02:58:00,1.9092,1.90928,1.90909,1.90919,11000000.0
2006-10-31 02:59:00,1.90925,1.90947,1.90915,1.90947,9000000.0
2006-10-31 03:00:00,1.90949,1.90949,1.90929,1.90944,6000000.0
2006-10-31 03:01:00,1.90969,1.90994,1.90965,1.90965,8000000.0
2006-10-31 03:02:00,1.90964,1.91016,1.90947,1.91016,11000000.0
2006-10-31 03:03:00,1.91033,1.91034,1.91009,1.91009,7000000.0
2006-10-31 03:04:00,1.90999,1.91029,1.90975,1.91023,7000000.0
2006-10-31 03:05:00,1.91017,1.91071,1.91003,1.91071,8000000.0
2006-10-31 03:06:00,1.911,1.91176,1.911,1.91176,8000000.0
2006-10-31 03:07:00,1.91164,1.91174,1.91133,1.91154,8000000.0
2006-10-31 03:08:00,1.9116,1.91162,1.91142,1.91162,5000000.0
2006-10-31 03:09:00,1.91172,1.91172,1.91134,1.91134,8000000.0
2006-10-31 03:10:00,1.91127,1.91142,1.91108,1.91108,7000000.0
2006-10-31 03:11:00,1.91119,1.91123,1.91105,1.91123,10000000.0
2006-10-31 03:12:00,1.91114,1.91114,1.91083,1.91085,7000000.0
2006-10-31 03:13:00,1.91114,1.91139,1.91112,1.91112,11000000.0
2006-10-31 03:14:00,1.91138,1.91138,1.91105,1.91115,11000000.0
2006-10-31 03:15:00,1.91136,1.91136,1.91115,1.91116,7000000.0
2006-10-31 03:16:00,1.91112,1.91147,1.91089,1.91147,7000000.0
2006-10-31 03:17:00,1.91141,1.91142,1.91075,1.91122,11000000.0
2006-10-31 03:19:00,1.91107,1.91117,1.91106,1.91117,6000000.0
2006-10-31 03:20:00,1.91109,1.91109,1.91062,1.91062,7000000.0
2006-10-31 03:21:00,1.91027,1.91048,1.90996,1.91045,7000000.0
2006-10-31 03:24:00,1.91057,1.91102,1.90875,1.91102,8000000.0
2006-10-31 03:25:00,1.91103,1.91106,1.91092,1.91106,8000000.0
2006-10-31 03:26:00,1.91099,1.91123,1.91085,1.91085,11000000.0
2006-10-31 03:27:00,1.91075,1.91075,1.91049,1.91049,8000000.0
2006-10-31 03:28:00,1.91053,1.91087,1.91052,1.91087,10000000.0
2006-10-31 03:29:00,1.9107,1.91092,1.91058,1.9108,11000000.0
2006-10-31 03:30:00,1.91098,1.91124,1.91092,1.91124,7000000.0
2006-10-31 03:31:00,1.91165,1.9118,1.91159,1.9118,9000000.0
2006-10-31 03:32:00,1.91175,1.91175,1.91159,1.91159,6000000.0
2006-10-31 03:33:00,1.9117,1.9117,1.91132,1.91132,7000000.0
2006-10-31 03:34:00,1.91124,1.91141,1.91124,1.9113,8000000.0
2006-10-31 03:37:00,1.91109,1.91113,1.91092,1.91101,9000000.0
2006-10-31 03:38:00,1.91107,1.91129,1.91107,1.91129,7000000.0
2006-10-31 03:39:00,1.91116,1.91129,1.91113,1.91113,8000000.0
2006-10-31 03:40:00,1.91082,1.91092,1.91077,1.91078,5000000.0
2006-10-31 03:42:00,1.91108,1.91154,1.91108,1.9113,10000000.0
2006-10-31 03:43:00,1.91128,1.91128,1.911,1.911,8000000.0
2006-10-31 03:44:00,1.91118,1.9113,1.91118,1.91127,5000000.0
2006-10-31 03:45:00,1.91118,1.91118,1.91102,1.91117,8000000.0
2006-10-31 03:46:00,1.9113,1.91162,1.91129,1.91162,7000000.0
2006-10-31 03:47:00,1.91165,1.91165,1.9114,1.91157,7000000.0
2006-10-31 03:48:00,1.91165,1.91165,1.9113,1.91146,7000000.0
2006-10-31 03:49:00,1.91137,1.91158,1.91121,1.91121,8000000.0
2006-10-31 03:50:00,1.91131,1.91131,1.9107,1.91074,8000000.0
2006-10-31 03:51:00,1.91125,1.91125,1.91106,1.91115,9000000.0
2006-10-31 03:52:00,1.91053,1.91072,1.91049,1.91071,8000000.0
2006-10-31 03:53:00,1.91067,1.91067,1.91045,1.91062,10000000.0
2006-10-31 03:54:00,1.9107,1.91073,1.91057,1.91057,7000000.0
2006-10-31 03:55:00,1.91039,1.91039,1.90989,1.91017,7000000.0
2006-10-31 03:56:00,1.9103,1.9103,1.90976,1.90976,7000000.0
2006-10-31 03:57:00,1.90969,1.90994,1.90969,1.90974,8000000.0
2006-10-31 03:58:00,1.90966,1.90985,1.90778,1.90938,7000000.0
2006-10-31 03:59:00,1.90967,1.90981,1.90926,1.90926,7000000.0
2006-10-31 04:00:00,1.9096,1.9096,1.90937,1.90959,6000000.0
2006-10-31 04:01:00,1.90961,1.90961,1.90938,1.90944,7000000.0
2006-10-31 04:02:00,1.90929,1.9096,1.90927,1.9096,8000000.0
2006-10-31 04:03:00,1.9096,1.90977,1.90949,1.9097,8000000.0
2006-10-31 04:04:00,1.90968,1.90974,1.90947,1.90947,8000000.0
2006-10-31 04:05:00,1.90949,1.90976,1.90949,1.90957,8000000.0
2006-10-31 04:06:00,1.90934,1.90999,1.90934,1.90999,9000000.0
2006-10-31 04:07:00,1.9101,1.91024,1.91001,1.91013,11000000.0
2006-10-31 04:08:00,1.91023,1.91023,1.90998,1.91001,4000000.0
2006-10-31 04:09:00,1.90985,1.90985,1.90946,1.90975,7000000.0
2006-10-31 04:10:00,1.90973,1.91019,1.90973,1.90995,8000000.0
2006-10-31 04:12:00,1.91013,1.91021,1.91005,1.91007,7000000.0
2006-10-31 04:13:00,1.9101,1.91029,1.9101,1.91014,8000000.0
2006-10-31 04:14:00,1.91044,1.91065,1.91043,1.91052,7000000.0
2006-10-31 04:15:00,1.91049,1.91058,1.91044,1.91044,7000000.0
2006-10-31 04:16:00,1.91038,1.9105,1.91038,1.91046,8000000.0
2006-10-31 04:18:00,1.91036,1.91065,1.91032,1.91064,8000000.0
2006-10-31 04:19:00,1.91054,1.91054,1.91031,1.9105,8000000.0
2006-10-31 04:20:00,1.91037,1.91037,1.90997,1.91025,10000000.0
2006-10-31 04:21:00,1.90996,1.91056,1.90996,1.91056,8000000.0
2006-10-31 04:22:00,1.9108,1.9108,1.91054,1.91054,9000000.0
2006-10-31 04:23:00,1.91021,1.91021,1.90994,1.90995,7000000.0
2006-10-31 04:25:00,1.90994,1.91013,1.90983,1.91013,7000000.0
2006-10-31 04:26:00,1.91012,1.91017,1.91002,1.91014,7000000.0
2006-10-31 04:27:00,1.90995,1.90995,1.90973,1.90973,8000000.0
2006-10-31 04:28:00,1.90954,1.90954,1.90912,1.90938,7000000.0
2006-10-31 04:29:00,1.90903,1.90923,1.9089,1.90895,8000000.0
2006-10-31 04:30:00,1.90898,1.90947,1.90898,1.90939,9000000.0
2006-10-31 04:32:00,1.90942,1.90967,1.90918,1.90967,9000000.0
2006-10-31 04:33:00,1.90968,1.90974,1.90938,1.90971,8000000.0
2006-10-31 04:34:00,1.90995,1.90995,1.90962,1.90962,7000000.0
2006-10-31 04:35:00,1.90918,1.90918,1.90865,1.90865,7000000.0
2006-10-31 04:36:00,1.90917,1.90928,1.90904,1.90904,6000000.0
2006-10-31 04:37:00,1.90904,1.90945,1.90904,1.90918,11000000.0
2006-10-31 04:38:00,1.90867,1.90904,1.90853,1.90904,9000000.0
2006-10-31 04:39:00,1.90938,1.90938,1.9092,1.90933,9000000.0
2006-10-31 04:40:00,1.90918,1.90918,1.90894,1.90894,9000000.0
2006-10-31 04:41:00,1.90895,1.90895,1.90852,1.90852,8000000.0
2006-10-31 04:42:00,1.90852,1.90881,1.90852,1.90881,7000000.0
2006-10-31 04:43:00,1.90863,1.90909,1.90863,1.90883,11000000.0
2006-10-31 04:44:00,1.90917,1.9093,1.90908,1.9093,9000000.0
2006-10-31 04:45:00,1.90936,1.90977,1.90936,1.90966,8000000.0
2006-10-31 04:46:00,1.90999,1.91018,1.90999,1.91015,6000000.0
2006-10-31 04:47:00,1.90996,1.90996,1.90976,1.90976,2000000.0
2006-10-31 04:48:00,1.90942,1.90964,1.9093,1.90964,7000000.0
2006-10-31 04:49:00,1.9097,1.9097,1.90934,1.90949,11000000.0
2006-10-31 04:50:00,1.9093,1.90947,1.9093,1.90943,6000000.0
2006-10-31 04:51:00,1.90938,1.90948,1.90933,1.90935,7000000.0
2006-10-31 04:52:00,1.90946,1.90956,1.90936,1.90956,10000000.0
2006-10-31 04:53:00,1.90933,1.90956,1.90914,1.90914,9000000.0
2006-10-31 04:54:00,1.90951,1.91,1.90951,1.91,7000000.0
2006-10-31 04:55:00,1.90989,1.90989,1.90965,1.90965,8000000.0
2006-10-31 04:56:00,1.90946,1.90959,1.90944,1.90946,7000000.0
2006-10-31 04:57:00,1.9097,1.91046,1.9097,1.91035,8000000.0
2006-10-31 04:58:00,1.9104,1.9104,1.90987,1.90988,8000000.0
2006-10-31 04:59:00,1.91022,1.91042,1.91018,1.91042,8000000.0
2006-10-31 05:01:00,1.9102,1.91031,1.90989,1.90989,7000000.0
2006-10-31 05:02:00,1.90983,1.90985,1.90963,1.90982,7000000.0
2006-10-31 05:03:00,1.9095,1.9097,1.9095,1.9097,7000000.0
2006-10-31 05:04:00,1.90954,1.90982,1.90954,1.90975,7000000.0
2006-10-31 05:07:00,1.90967,1.9103,1.90967,1.9103,8000000.0
2006-10-31 05:08:00,1.91037,1.91037,1.91018,1.9102,10000000.0
2006-10-31 05:09:00,1.91038,1.91038,1.91021,1.9103,7000000.0
2006-10-31 05:10:00,1.91031,1.91038,1.91022,1.91028,7000000.0
2006-10-31 05:11:00,1.91032,1.91032,1.90989,1.90996,8000000.0
2006-10-31 05:12:00,1.90964,1.90979,1.90955,1.90955,11000000.0
2006-10-31 05:13:00,1.90959,1.90979,1.90959,1.90961,8000000.0
2006-10-31 05:14:00,1.90944,1.90944,1.9092,1.90935,11000000.0
2006-10-31 05:15:00,1.90976,1.90996,1.90976,1.90995,11000000.0
2006-10-31 05:16:00,1.91014,1.91014,1.9099,1.91007,9000000.0
2006-10-31 05:17:00,1.90992,1.91013,1.90992,1.91013,8000000.0
2006-10-31 05:18:00,1.90959,1.90976,1.90951,1.90976,8000000.0
2006-10-31 05:21:00,1.90969,1.90991,1.90968,1.90991,8000000.0
2006-10-31 05:22:00,1.90996,1.9102,1.90996,1.91016,7000000.0
2006-10-31 05:23:00,1.91024,1.91024,1.90997,1.90997,10000000.0
2006-10-31 05:24:00,1.91009,1.9106,1.91009,1.91056,7000000.0
2006-10-31 05:25:00,1.91058,1.91097,1.91058,1.91097,7000000.0
2006-10-31 05:26:00,1.91115,1.91124,1.91091,1.91096,7000000.0
2006-10-31 05:27:00,1.91113,1.91146,1.91102,1.91129,8000000.0
2006-10-31 05:28:00,1.91164,1.91196,1.91147,1.91194,9000000.0
2006-10-31 05:29:00,1.91195,1.91203,1.91184,1.91196,7000000.0
2006-10-31 05:30:00,1.91172,1.91203,1.91172,1.91187,7000000.0
2006-10-31 05:31:00,1.91193,1.9122,1.91182,1.9122,8000000.0
2006-10-31 05:32:00,1.91225,1.91251,1.91219,1.91227,8000000.0
2006-10-31 05:33:00,1.91219,1.91231,1.91203,1.91212,9000000.0
2006-10-31 05:34:00,1.91232,1.91239,1.91223,1.91239,5000000.0
2006-10-31 05:36:00,1.91198,1.91237,1.91198,1.91235,11000000.0
2006-10-31 05:37:00,1.91245,1.91247,1.91234,1.91247,7000000.0
2006-10-31 05:38:00,1.91189,1.91193,1.91177,1.91177,6000000.0
2006-10-31 05:39:00,1.91145,1.91164,1.91118,1.91164,7000000.0
2006-10-31 05:40:00,1.91157,1.91157,1.91103,1.91155,8000000.0
2006-10-31 05:42:00,1.91198,1.912,1.91185,1.912,7000000.0
2006-10-31 05:44:00,1.91195,1.91195,1.91157,1.91189,8000000.0
2006-10-31 05:45:00,1.91178,1.91183,1.91117,1.91127,11000000.0
2006-10-31 05:46:00,1.91109,1.91177,1.91109,1.91177,5000000.0
2006-10-31 05:47:00,1.91193,1.91193,1.91173,1.9118,8000000.0
2006-10-31 05:48:00,1.91184,1.912,1.91184,1.91191,7000000.0
2006-10-31 05:49:00,1.91168,1.91175,1.9116,1.9116,8000000.0
2006-10-31 05:50:00,1.91165,1.91169,1.91154,1.91155,9000000.0
2006-10-31 05:51:00,1.91116,1.91126,1.91109,1.91126,8000000.0
2006-10-31 05:52:00,1.91122,1.91142,1.91122,1.9113,8000000.0
2006-10-31 05:53:00,1.91122,1.91146,1.91106,1.91146,7000000.0
2006-10-31 05:54:00,1.91147,1.91147,1.91129,1.91129,10000000.0
2006-10-31 05:55:00,1.91137,1.91174,1.91137,1.91174,8000000.0
2006-10-31 05:56:00,1.91141,1.91141,1.91103,1.91103,5000000.0
2006-10-31 05:57:00,1.91085,1.91132,1.91085,1.9112,8000000.0
2006-10-31 05:59:00,1.9114,1.9114,1.91111,1.91111,10000000.0
2006-10-31 06:00:00,1.91126,1.91152,1.91123,1.91152,8000000.0
2006-10-31 06:02:00,1.91151,1.91164,1.91148,1.9115,7000000.0
2006-10-31 06:03:00,1.91128,1.91128,1.91089,1.91089,8000000.0
2006-10-31 06:04:00,1.91094,1.91152,1.91082,1.91152,7000000.0
2006-10-31 06:05:00,1.9116,1.9116,1.91108,1.91108,7000000.0
2006-10-31 06:06:00,1.9111,1.9111,1.91086,1.91086,5000000.0
2006-10-31 06:07:00,1.91089,1.91119,1.91089,1.91119,7000000.0
2006-10-31 06:08:00,1.9111,1.9111,1.91068,1.91068,6000000.0
2006-10-31 06:12:00,1.91094,1.91096,1.91075,1.91075,8000000.0
2006-10-31 06:13:00,1.91079,1.91093,1.91078,1.91093,8000000.0
2006-10-31 06:14:00,1.91089,1.91089,1.91047,1.91049,7000000.0
2006-10-31 06:15:00,1.91049,1.91079,1.91048,1.91063,8000000.0
2006-10-31 06:16:00,1.9107,1.9107,1.91035,1.91035,5000000.0
2006-10-31 06:17:00,1.90989,1.91032,1.90989,1.91006,7000000.0
2006-10-31 06:18:00,1.91033,1.91057,1.91033,1.9105,9000000.0
2006-10-31 06:19:00,1.91046,1.91075,1.91046,1.91067,7000000.0
2006-10-31 06:24:00,1.91046,1.91071,1.91045,1.91071,11000000.0
2006-10-31 06:25:00,1.91061,1.91122,1.91035,1.91122,11000000.0
2006-10-31 06:26:00,1.91114,1.91114,1.9109,1.91095,11000000.0
2006-10-31 06:27:00,1.91081,1.91129,1.91081,1.91129,7000000.0
2006-10-31 06:28:00,1.91122,1.91138,1.91081,1.91081,8000000.0
2006-10-31 06:29:00,1.91087,1.91087,1.91064,1.91064,8000000.0
2006-10-31 06:30:00,1.91072,1.9109,1.91072,1.91072,8000000.0
2006-10-31 06:31:00,1.91071,1.91087,1.91055,1.91087,7000000.0
2006-10-31 06:32:00,1.91096,1.9112,1.91096,1.91101,6000000.0
2006-10-31 06:33:00,1.91091,1.91122,1.91077,1.91122,7000000.0
2006-10-31 06:34:00,1.91127,1.91127,1.91089,1.91089,7000000.0
2006-10-31 06:35:00,1.91094,1.91094,1.91075,1.91075,11000000.0
2006-10-31 06:36:00,1.91073,1.91074,1.91059,1.91059,5000000.0
2006-10-31 06:37:00,1.91079,1.91079,1.91056,1.91063,10000000.0
2006-10-31 06:38:00,1.91074,1.91108,1.91074,1.91108,3000000.0
2006-10-31 06:39:00,1.91113,1.91113,1.91092,1.91096,11000000.0
2006-10-31 06:40:00,1.9111,1.9115,1.9111,1.91132,7000000.0
2006-10-31 06:41:00,1.91125,1.91125,1.91101,1.91108,7000000.0
2006-10-31 06:42:00,1.91101,1.91107,1.91074,1.91074,5000000.0
2006-10-31 06:43:00,1.91055,1.91075,1.91055,1.91071,7000000.0
2006-10-31 06:44:00,1.91097,1.91097,1.91068,1.91076,8000000.0
2006-10-31 06:45:00,1.91068,1.91068,1.91044,1.91046,8000000.0
2006-10-31 06:46:00,1.91049,1.91074,1.91046,1.9105,10000000.0
2006-10-31 06:48:00,1.91039,1.91058,1.91024,1.91058,7000000.0
2006-10-31 06:49:00,1.91072,1.91072,1.9106,1.9107,8000000.0
2006-10-31 06:50:00,1.91059,1.91059,1.91041,1.91052,5000000.0
2006-10-31 06:52:00,1.91041,1.91041,1.91024,1.91025,8000000.0
2006-10-31 06:53:00,1.91015,1.91042,1.91015,1.91018,8000000.0
2006-10-31 06:54:00,1.91015,1.91015,1.90972,1.90972,7000000.0
2006-10-31 06:55:00,1.91026,1.91034,1.90995,1.91021,7000000.0
2006-10-31 06:56:00,1.91014,1.91014,1.90994,1.90994,2000000.0
2006-10-31 06:57:00,1.91025,1.91042,1.91025,1.91025,7000000.0
2006-10-31 06:58:00,1.91023,1.91041,1.91022,1.91039,7000000.0
2006-10-31 06:59:00,1.91034,1.91034,1.91008,1.91031,7000000.0
2006-10-31 07:00:00,1.91017,1.91017,1.90972,1.90972,7000000.0
2006-10-31 07:01:00,1.90971,1.90991,1.90963,1.90991,7000000.0
2006-10-31 07:02:00,1.90992,1.90992,1.90983,1.90983,7000000.0
2006-10-31 07:03:00,1.90956,1.90991,1.90956,1.90991,7000000.0
2006-10-31 07:04:00,1.90987,1.90987,1.90961,1.90964,8000000.0
2006-10-31 07:05:00,1.9096,1.90972,1.90948,1.90972,11000000.0
2006-10-31 07:06:00,1.90946,1.90978,1.90946,1.90959,11000000.0
2006-10-31 07:07:00,1.90942,1.90953,1.90941,1.90942,11000000.0
2006-10-31 07:09:00,1.90941,1.90951,1.90931,1.90951,8000000.0
2006-10-31 07:10:00,1.90946,1.90974,1.90946,1.90974,7000000.0
2006-10-31 07:11:00,1.90979,1.90979,1.90935,1.90947,10000000.0
2006-10-31 07:12:00,1.90952,1.90963,1.90952,1.90961,7000000.0
2006-10-31 07:13:00,1.90921,1.90922,1.90901,1.90901,8000000.0
2006-10-31 07:14:00,1.9089,1.9093,1.9089,1.9093,7000000.0
2006-10-31 07:15:00,1.90934,1.90946,1.90917,1.90917,10000000.0
2006-10-31 07:16:00,1.90896,1.90941,1.90896,1.90941,8000000.0
2006-10-31 07:18:00,1.90908,1.9092,1.90906,1.90912,8000000.0
2006-10-31 07:19:00,1.90881,1.90891,1.90872,1.90882,8000000.0
2006-10-31 07:20:00,1.90889,1.90919,1.90869,1.90919,9000000.0
2006-10-31 07:21:00,1.90906,1.90906,1.90828,1.90828,10000000.0
2006-10-31 07:22:00,1.90857,1.909,1.90857,1.909,11000000.0
2006-10-31 07:24:00,1.90905,1.90905,1.90841,1.90841,9000000.0
2006-10-31 07:25:00,1.90863,1.90864,1.90844,1.90844,8000000.0
2006-10-31 07:26:00,1.90831,1.90838,1.90799,1.90799,7000000.0
2006-10-31 07:27:00,1.90817,1.90831,1.90791,1.90831,7000000.0
2006-10-31 07:28:00,1.90812,1.90812,1.90777,1.90803,7000000.0
2006-10-31 07:29:00,1.90799,1.90868,1.90799,1.90868,8000000.0
2006-10-31 07:30:00,1.90842,1.90861,1.90842,1.90854,8000000.0
2006-10-31 07:31:00,1.90851,1.90851,1.9081,1.9081,7000000.0
2006-10-31 07:32:00,1.90843,1.90888,1.90843,1.90888,9000000.0
2006-10-31 07:33:00,1.90887,1.9094,1.90887,1.9094,8000000.0
2006-10-31 07:34:00,1.90908,1.90908,1.90855,1.90855,11000000.0
2006-10-31 07:35:00,1.90865,1.90869,1.90846,1.90869,8000000.0
2006-10-31 07:36:00,1.90872,1.9089,1.90872,1.9089,7000000.0
2006-10-31 07:37:00,1.90889,1.90896,1.90879,1.90879,7000000.0
2006-10-31 07:38:00,1.90878,1.90878,1.90856,1.90872,11000000.0
2006-10-31 07:39:00,1.90868,1.90869,1.9086,1.90863,7000000.0
2006-10-31 07:40:00,1.90859,1.90887,1.90859,1.90859,8000000.0
2006-10-31 07:41:00,1.90832,1.90864,1.90832,1.90856,9000000.0
2006-10-31 07:42:00,1.90903,1.90916,1.90887,1.90905,11000000.0
2006-10-31 07:43:00,1.90913,1.90931,1.9089,1.9089,7000000.0
2006-10-31 07:44:00,1.90918,1.90918,1.90904,1.90913,7000000.0
2006-10-31 07:45:00,1.90909,1.90909,1.90889,1.90892,7000000.0
2006-10-31 07:46:00,1.90871,1.90871,1.90855,1.90862,7000000.0
2006-10-31 07:47:00,1.90834,1.90854,1.90823,1.90854,7000000.0
2006-10-31 07:48:00,1.9085,1.90854,1.9084,1.9084,8000000.0
2006-10-31 07:49:00,1.90842,1.9088,1.90842,1.9088,8000000.0
2006-10-31 07:50:00,1.90894,1.90914,1.90894,1.90895,7000000.0
2006-10-31 07:51:00,1.90905,1.90932,1.90898,1.90932,8000000.0
2006-10-31 07:52:00,1.90935,1.91004,1.90935,1.91004,10000000.0
2006-10-31 07:53:00,1.91,1.91035,1.91,1.91014,11000000.0
2006-10-31 07:54:00,1.91012,1.91019,1.90991,1.90991,9000000.0
2006-10-31 07:55:00,1.91009,1.91022,1.90997,1.90997,9000000.0
2006-10-31 07:56:00,1.90958,1.90958,1.90911,1.90911,9000000.0
2006-10-31 07:57:00,1.90883,1.90929,1.90883,1.90919,7000000.0
2006-10-31 07:58:00,1.90959,1.90963,1.90938,1.90938,7000000.0
2006-10-31 07:59:00,1.90913,1.90927,1.90892,1.90915,7000000.0
2006-10-31 08:00:00,1.90907,1.90957,1.90907,1.90943,8000000.0
2006-10-31 08:01:00,1.90956,1.90956,1.90905,1.90922,10000000.0
2006-10-31 08:02:00,1.90922,1.90934,1.90922,1.90934,7000000.0
2006-10-31 08:04:00,1.90926,1.9093,1.90914,1.90914,8000000.0
2006-10-31 08:05:00,1.90913,1.90921,1.9088,1.9088,8000000.0
2006-10-31 08:06:00,1.90859,1.90895,1.90852,1.90895,6000000.0
2006-10-31 08:07:00,1.9091,1.9091,1.90879,1.90886,7000000.0
2006-10-31 08:08:00,1.90904,1.90939,1.90904,1.90927,7000000.0
2006-10-31 08:09:00,1.90935,1.90945,1.90932,1.90945,7000000.0
2006-10-31 08:10:00,1.90939,1.90954,1.90901,1.90954,7000000.0
2006-10-31 08:11:00,1.90964,1.90964,1.90917,1.90918,8000000.0
2006-10-31 08:12:00,1.90917,1.90936,1.90906,1.9093,9000000.0
2006-10-31 08:13:00,1.90923,1.90967,1.90923,1.90967,7000000.0
2006-10-31 08:14:00,1.90956,1.90956,1.90932,1.9095,9000000.0
2006-10-31 08:15:00,1.90943,1.9096,1.90943,1.9095,8000000.0
2006-10-31 08:16:00,1.90927,1.90935,1.90916,1.90927,11000000.0
2006-10-31 08:17:00,1.90918,1.90924,1.90908,1.90908,7000000.0
2006-10-31 08:18:00,1.90908,1.90931,1.90897,1.90918,9000000.0
2006-10-31 08:19:00,1.90867,1.90911,1.90867,1.9091,7000000.0
2006-10-31 08:20:00,1.90865,1.90895,1.90865,1.90895,8000000.0
2006-10-31 08:21:00,1.90896,1.90903,1.90882,1.90882,8000000.0
2006-10-31 08:22:00,1.90884,1.90884,1.90868,1.90883,8000000.0
2006-10-31 08:24:00,1.90904,1.90949,1.90904,1.90942,7000000.0
2006-10-31 08:25:00,1.90935,1.90946,1.90935,1.90946,8000000.0
2006-10-31 08:26:00,1.90954,1.90971,1.90939,1.90939,7000000.0
2006-10-31 08:27:00,1.90973,1.90994,1.90971,1.90972,10000000.0
2006-10-31 08:28:00,1.90973,1.91061,1.90973,1.91061,7000000.0
2006-10-31 08:29:00,1.91067,1.91081,1.91058,1.91081,10000000.0
2006-10-31 08:30:00,1.91094,1.91094,1.91068,1.91068,7000000.0
2006-10-31 08:31:00,1.91064,1.91085,1.9103,1.91035,10000000.0
2006-10-31 08:32:00,1.91025,1.91062,1.91025,1.91045,8000000.0
2006-10-31 08:33:00,1.91049,1.91057,1.9103,1.91034,7000000.0
2006-10-31 08:34:00,1.91069,1.9109,1.91059,1.91059,9000000.0
2006-10-31 08:35:00,1.91044,1.91067,1.91044,1.91067,9000000.0
2006-10-31 08:36:00,1.911,1.911,1.91079,1.91093,8000000.0
2006-10-31 08:37:00,1.91077,1.91095,1.91065,1.91095,9000000.0
2006-10-31 08:38:00,1.91086,1.91086,1.91044,1.91078,10000000.0
2006-10-31 08:39:00,1.91054,1.91098,1.91054,1.91098,11000000.0
2006-10-31 08:40:00,1.91109,1.91109,1.9109,1.9109,8000000.0
2006-10-31 08:41:00,1.91074,1.91074,1.91054,1.91054,11000000.0
2006-10-31 08:42:00,1.91064,1.91137,1.91064,1.91137,10000000.0
2006-10-31 08:43:00,1.91164,1.91186,1.91153,1.91153,8000000.0
2006-10-31 08:44:00,1.91191,1.91213,1.91177,1.91213,10000000.0
2006-10-31 08:45:00,1.91208,1.91211,1.91197,1.91203,8000000.0
2006-10-31 08:46:00,1.91218,1.91281,1.91117,1.91231,8000000.0
2006-10-31 08:47:00,1.91209,1.91246,1.91209,1.91246,7000000.0
2006-10-31 08:48:00,1.91286,1.91286,1.91265,1.91272,8000000.0
2006-10-31 08:49:00,1.91265,1.91265,1.91236,1.9126,11000000.0
2006-10-31 08:50:00,1.91259,1.91262,1.91246,1.91262,7000000.0
2006-10-31 08:51:00,1.91269,1.91276,1.9126,1.9126,8000000.0
2006-10-31 08:52:00,1.9127,1.9127,1.91257,1.91261,9000000.0
2006-10-31 08:53:00,1.9125,1.91251,1.91198,1.91247,8000000.0
2006-10-31 08:54:00,1.91238,1.91247,1.91236,1.91246,8000000.0
2006-10-31 08:55:00,1.91255,1.91255,1.91214,1.91214,8000000.0
2006-10-31 08:56:00,1.91209,1.91252,1.91209,1.91252,7000000.0
2006-10-31 08:57:00,1.91247,1.91247,1.91169,1.91169,8000000.0
2006-10-31 08:58:00,1.91169,1.91225,1.91169,1.91225,7000000.0
2006-10-31 08:59:00,1.91237,1.91238,1.9122,1.9122,7000000.0
2006-10-31 09:00:00,1.91237,1.91237,1.91215,1.91215,8000000.0
2006-10-31 09:01:00,1.91212,1.91212,1.91168,1.91168,9000000.0
2006-10-31 09:02:00,1.91163,1.91184,1.91163,1.91165,10000000.0
2006-10-31 09:03:00,1.91142,1.91157,1.91121,1.91121,7000000.0
2006-10-31 09:04:00,1.91141,1.91164,1.91141,1.91144,7000000.0
2006-10-31 09:05:00,1.91083,1.91105,1.91083,1.91094,7000000.0
2006-10-31 09:06:00,1.91086,1.91138,1.91086,1.91118,11000000.0
2006-10-31 09:07:00,1.91123,1.91128,1.911,1.91111,8000000.0
2006-10-31 09:08:00,1.91117,1.91164,1.91109,1.91164,7000000.0
2006-10-31 09:09:00,1.91181,1.91181,1.91142,1.91149,11000000.0
2006-10-31 09:10:00,1.9113,1.91166,1.91118,1.91166,7000000.0
2006-10-31 09:11:00,1.91157,1.91177,1.91157,1.91175,9000000.0
2006-10-31 09:12:00,1.91136,1.9118,1.91136,1.91165,8000000.0
2006-10-31 09:13:00,1.91152,1.91157,1.91134,1.91142,9000000.0
2006-10-31 09:15:00,1.91129,1.91129,1.91119,1.91119,7000000.0
2006-10-31 09:16:00,1.9112,1.9112,1.91098,1.91113,8000000.0
2006-10-31 09:17:00,1.91103,1.91103,1.91083,1.91091,11000000.0
2006-10-31 09:18:00,1.91124,1.91132,1.91114,1.91132,8000000.0
2006-10-31 09:19:00,1.91134,1.91134,1.91115,1.91119,7000000.0
2006-10-31 09:20:00,1.91092,1.91092,1.91067,1.91073,7000000.0
2006-10-31 09:21:00,1.91077,1.91077,1.91053,1.9106,8000000.0
2006-10-31 09:22:00,1.91041,1.91055,1.9104,1.91053,8000000.0
2006-10-31 09:23:00,1.91066,1.91073,1.91063,1.91069,7000000.0
2006-10-31 09:24:00,1.91055,1.91056,1.91032,1.91039,8000000.0
2006-10-31 09:25:00,1.90993,1.90993,1.90922,1.90922,7000000.0
2006-10-31 09:26:00,1.90964,1.90968,1.90957,1.90963,11000000.0
2006-10-31 09:27:00,1.9095,1.9095,1.90919,1.90919,11000000.0
2006-10-31 09:28:00,1.90885,1.90889,1.9086,1.9086,9000000.0
2006-10-31 09:29:00,1.90848,1.90848,1.90828,1.90846,8000000.0
2006-10-31 09:30:00,1.90832,1.90838,1.90804,1.90838,7000000.0
2006-10-31 09:31:00,1.90827,1.90856,1.90827,1.90842,7000000.0
2006-10-31 09:32:00,1.9087,1.90883,1.90867,1.90867,7000000.0
2006-10-31 09:33:00,1.90876,1.90881,1.90864,1.90881,8000000.0
2006-10-31 09:34:00,1.90845,1.90845,1.90819,1.90819,7000000.0
2006-10-31 09:35:00,1.90834,1.90839,1.90826,1.90835,10000000.0
2006-10-31 09:36:00,1.90831,1.90846,1.90824,1.90836,8000000.0
2006-10-31 09:37:00,1.90839,1.90849,1.90801,1.90809,11000000.0
2006-10-31 09:38:00,1.90792,1.90815,1.90624,1.90805,11000000.0
2006-10-31 09:39:00,1.90794,1.90797,1.90784,1.90795,7000000.0
2006-10-31 09:40:00,1.90809,1.90836,1.90807,1.90807,9000000.0
2006-10-31 09:41:00,1.90789,1.90789,1.90735,1.90735,8000000.0
2006-10-31 09:42:00,1.90749,1.90757,1.90714,1.90714,10000000.0
2006-10-31 09:43:00,1.90693,1.90757,1.90688,1.90741,11000000.0
2006-10-31 09:44:00,1.90748,1.90758,1.90733,1.90743,8000000.0
2006-10-31 09:45:00,1.90747,1.90769,1.90727,1.90769,7000000.0
2006-10-31 09:46:00,1.90768,1.90769,1.90731,1.90764,11000000.0
2006-10-31 09:47:00,1.90752,1.90771,1.90734,1.90769,9000000.0
2006-10-31 09:48:00,1.90751,1.90753,1.90745,1.90751,7000000.0
2006-10-31 09:49:00,1.90738,1.9075,1.90731,1.90742,11000000.0
2006-10-31 09:50:00,1.90723,1.90727,1.90657,1.90657,8000000.0
2006-10-31 09:51:00,1.90667,1.90667,1.90633,1.90639,8000000.0
2006-10-31 09:52:00,1.90656,1.90755,1.90656,1.90745,8000000.0
2006-10-31 09:53:00,1.90736,1.90789,1.90736,1.90781,10000000.0
2006-10-31 09:54:00,1.9077,1.9077,1.90543,1.90709,8000000.0
2006-10-31 09:55:00,1.90703,1.90723,1.90694,1.90723,8000000.0
2006-10-31 09:56:00,1.90711,1.90721,1.90698,1.90698,10000000.0
2006-10-31 09:57:00,1.90731,1.90803,1.90731,1.90803,8000000.0
2006-10-31 09:58:00,1.90802,1.90805,1.90782,1.90782,8000000.0
2006-10-31 09:59:00,1.90773,1.90773,1.90704,1.90704,10000000.0
2006-10-31 10:00:00,1.90728,1.90772,1.90728,1.90772,10000000.0
2006-10-31 10:01:00,1.90768,1.90772,1.90758,1.90758,10000000.0
2006-10-31 10:02:00,1.90729,1.90759,1.90729,1.90757,10000000.0
2006-10-31 10:03:00,1.90765,1.90779,1.90762,1.90779,7000000.0
2006-10-31 10:04:00,1.90781,1.90798,1.90772,1.90793,7000000.0
2006-10-31 10:05:00,1.90791,1.90791,1.90737,1.90739,11000000.0
2006-10-31 10:06:00,1.90741,1.90763,1.90739,1.90763,7000000.0
2006-10-31 10:07:00,1.90782,1.90787,1.90765,1.90779,7000000.0
2006-10-31 10:08:00,1.90807,1.90832,1.90807,1.90832,7000000.0
2006-10-31 10:09:00,1.90845,1.90857,1.90844,1.90844,7000000.0
2006-10-31 10:10:00,1.90841,1.90843,1.9083,1.9083,7000000.0
2006-10-31 10:11:00,1.90818,1.90827,1.90802,1.90827,7000000.0
2006-10-31 10:12:00,1.90822,1.90822,1.90777,1.90801,8000000.0
2006-10-31 10:13:00,1.90787,1.90789,1.90763,1.90763,8000000.0
2006-10-31 10:14:00,1.90773,1.90784,1.90768,1.90782,7000000.0
2006-10-31 10:15:00,1.90774,1.90774,1.90749,1.90759,10000000.0
2006-10-31 10:16:00,1.90761,1.90761,1.90736,1.90739,7000000.0
2006-10-31 10:17:00,1.90762,1.90762,1.90725,1.90734,11000000.0
2006-10-31 10:18:00,1.90705,1.90712,1.9065,1.9065,8000000.0
2006-10-31 10:19:00,1.90694,1.90694,1.90641,1.90641,9000000.0
2006-10-31 10:20:00,1.90624,1.90624,1.90574,1.90574,7000000.0
2006-10-31 10:21:00,1.90603,1.90616,1.90602,1.90616,8000000.0
2006-10-31 10:22:00,1.90613,1.90647,1.90613,1.90647,7000000.0
2006-10-31 10:23:00,1.90625,1.90653,1.90625,1.9065,7000000.0
2006-10-31 10:24:00,1.90657,1.90657,1.90609,1.90623,7000000.0
2006-10-31 10:25:00,1.90612,1.90612,1.90579,1.9059,9000000.0
2006-10-31 10:26:00,1.90583,1.9059,1.9057,1.90572,11000000.0
2006-10-31 10:27:00,1.9058,1.9058,1.90514,1.90525,8000000.0
2006-10-31 10:28:00,1.90515,1.90579,1.90515,1.90579,9000000.0
2006-10-31 10:29:00,1.90567,1.90595,1.90565,1.90584,8000000.0
2006-10-31 10:30:00,1.90581,1.90594,1.90578,1.90594,8000000.0
2006-10-31 10:31:00,1.90582,1.90582,1.90535,1.90539,7000000.0
2006-10-31 10:32:00,1.90528,1.90528,1.90476,1.90476,9000000.0
2006-10-31 10:33:00,1.90476,1.90496,1.90476,1.90485,7000000.0
2006-10-31 10:34:00,1.90501,1.90501,1.90477,1.90489,7000000.0
2006-10-31 10:35:00,1.90448,1.90448,1.9041,1.90418,7000000.0
2006-10-31 10:36:00,1.90414,1.90449,1.90414,1.90415,8000000.0
2006-10-31 10:37:00,1.90413,1.90427,1.90413,1.90414,8000000.0
2006-10-31 10:38:00,1.90433,1.90461,1.90433,1.90448,10000000.0
2006-10-31 10:39:00,1.90413,1.90448,1.90413,1.90448,8000000.0
2006-10-31 10:40:00,1.90468,1.90485,1.90463,1.90466,7000000.0
2006-10-31 10:41:00,1.90398,1.90442,1.9037,1.90439,9000000.0
2006-10-31 10:42:00,1.90428,1.90469,1.90428,1.90464,7000000.0
2006-10-31 10:43:00,1.90477,1.90488,1.90455,1.90488,10000000.0
2006-10-31 10:44:00,1.90486,1.90556,1.90486,1.90556,7000000.0
2006-10-31 10:45:00,1.90508,1.90508,1.90488,1.90488,8000000.0
2006-10-31 10:46:00,1.9053,1.90558,1.90505,1.90505,8000000.0
2006-10-31 10:47:00,1.90491,1.90531,1.90489,1.90531,7000000.0
2006-10-31 10:48:00,1.9055,1.9055,1.90528,1.9053,8000000.0
2006-10-31 10:49:00,1.90532,1.90532,1.90506,1.9051,9000000.0
2006-10-31 10:50:00,1.90526,1.90526,1.9051,1.90523,8000000.0
2006-10-31 10:51:00,1.90528,1.90549,1.90512,1.90549,9000000.0
2006-10-31 10:52:00,1.90573,1.90587,1.90566,1.90568,8000000.0
2006-10-31 10:53:00,1.90572,1.90583,1.90566,1.90566,9000000.0
2006-10-31 10:54:00,1.90557,1.90557,1.90499,1.90499,10000000.0
2006-10-31 10:55:00,1.90459,1.90669,1.90458,1.90669,7000000.0
2006-10-31 10:56:00,1.90678,1.90797,1.90579,1.90764,7000000.0
2006-10-31 10:57:00,1.90713,1.90713,1.90661,1.90662,8000000.0
2006-10-31 10:58:00,1.90672,1.90693,1.90672,1.90693,7000000.0
2006-10-31 10:59:00,1.90669,1.90708,1.90669,1.90708,11000000.0
2006-10-31 11:00:00,1.90706,1.90721,1.90566,1.90566,7000000.0
2006-10-31 11:01:00,1.90708,1.90708,1.90693,1.90698,8000000.0
2006-10-31 11:02:00,1.90694,1.90701,1.90689,1.90696,7000000.0
2006-10-31 11:03:00,1.90681,1.90681,1.90632,1.90642,11000000.0
2006-10-31 11:04:00,1.90635,1.90635,1.90617,1.90617,11000000.0
2006-10-31 11:05:00,1.90614,1.90614,1.90567,1.90575,7000000.0
2006-10-31 11:07:00,1.9057,1.90571,1.90527,1.90527,7000000.0
2006-10-31 11:08:00,1.90529,1.90564,1.90529,1.90548,9000000.0
2006-10-31 11:09:00,1.90547,1.90591,1.90547,1.90591,8000000.0
2006-10-31 11:10:00,1.90602,1.90611,1.90591,1.90599,8000000.0
2006-10-31 11:11:00,1.90591,1.90591,1.90561,1.90574,10000000.0
2006-10-31 11:12:00,1.9056,1.90575,1.90555,1.90575,7000000.0
2006-10-31 11:13:00,1.90575,1.90577,1.90537,1.90577,11000000.0
2006-10-31 11:14:00,1.90582,1.90584,1.90536,1.90584,11000000.0
2006-10-31 11:15:00,1.90605,1.90605,1.90586,1.90595,7000000.0
2006-10-31 11:16:00,1.90595,1.90614,1.90595,1.90606,7000000.0
2006-10-31 11:17:00,1.90616,1.90632,1.90616,1.90617,7000000.0
2006-10-31 11:18:00,1.90622,1.90622,1.90591,1.90604,10000000.0
2006-10-31 11:19:00,1.90596,1.90596,1.90572,1.90588,11000000.0
2006-10-31 11:20:00,1.9057,1.90607,1.9057,1.90607,8000000.0
2006-10-31 11:21:00,1.90584,1.90592,1.9057,1.90592,7000000.0
2006-10-31 11:22:00,1.90595,1.90602,1.90585,1.9059,8000000.0
2006-10-31 11:23:00,1.90562,1.90627,1.90562,1.90627,8000000.0
2006-10-31 11:24:00,1.90631,1.90631,1.90605,1.90609,7000000.0
2006-10-31 11:25:00,1.90606,1.90606,1.90586,1.90586,8000000.0
2006-10-31 11:26:00,1.90588,1.90599,1.90582,1.90597,11000000.0
2006-10-31 11:27:00,1.90637,1.9065,1.90637,1.9065,8000000.0
2006-10-31 11:28:00,1.9066,1.90662,1.90653,1.90662,7000000.0
2006-10-31 11:29:00,1.90669,1.90681,1.90654,1.90681,8000000.0
2006-10-31 11:30:00,1.90688,1.9069,1.90676,1.90687,7000000.0
2006-10-31 11:31:00,1.90648,1.90654,1.90618,1.90618,11000000.0
2006-10-31 11:32:00,1.90618,1.90621,1.90612,1.90614,11000000.0
2006-10-31 11:33:00,1.90608,1.90608,1.90586,1.90595,7000000.0
2006-10-31 11:34:00,1.90599,1.90625,1.90599,1.90615,7000000.0
2006-10-31 11:35:00,1.90616,1.90617,1.90591,1.90617,10000000.0
2006-10-31 11:36:00,1.9061,1.90618,1.90596,1.90603,8000000.0
2006-10-31 11:37:00,1.90577,1.90619,1.90577,1.90581,8000000.0
2006-10-31 11:38:00,1.90607,1.90607,1.90577,1.90577,9000000.0
2006-10-31 11:39:00,1.90562,1.90586,1.90562,1.90586,9000000.0
2006-10-31 11:40:00,1.90537,1.90597,1.90537,1.90597,11000000.0
2006-10-31 11:41:00,1.90581,1.90616,1.90567,1.90616,11000000.0
2006-10-31 11:42:00,1.90616,1.90652,1.90616,1.90635,11000000.0
2006-10-31 11:43:00,1.90605,1.90606,1.90581,1.90581,7000000.0
2006-10-31 11:44:00,1.90608,1.9061,1.90584,1.9061,7000000.0
2006-10-31 11:45:00,1.90613,1.90628,1.90613,1.90624,11000000.0
2006-10-31 11:46:00,1.90614,1.90625,1.90604,1.90615,7000000.0
2006-10-31 11:47:00,1.90598,1.90618,1.90598,1.90611,9000000.0
2006-10-31 11:48:00,1.90605,1.90605,1.90566,1.90576,10000000.0
2006-10-31 11:49:00,1.90539,1.90549,1.90522,1.90532,7000000.0
2006-10-31 11:50:00,1.90538,1.90564,1.90538,1.90554,7000000.0
2006-10-31 11:51:00,1.90518,1.90527,1.9047,1.90527,8000000.0
2006-10-31 11:52:00,1.90523,1.90523,1.90509,1.90511,10000000.0
2006-10-31 11:53:00,1.90535,1.90535,1.90509,1.90517,10000000.0
2006-10-31 11:54:00,1.90526,1.90546,1.90525,1.90544,9000000.0
2006-10-31 11:55:00,1.9057,1.90578,1.90559,1.90578,8000000.0
2006-10-31 11:56:00,1.90573,1.90574,1.90553,1.90573,11000000.0
2006-10-31 11:57:00,1.90552,1.90572,1.90552,1.90566,8000000.0
2006-10-31 11:58:00,1.90579,1.90627,1.90579,1.90605,9000000.0
2006-10-31 11:59:00,1.90624,1.9065,1.90624,1.90626,7000000.0
2006-10-31 12:00:00,1.90633,1.90655,1.90633,1.90655,7000000.0
2006-10-31 12:01:00,1.90658,1.90658,1.90628,1.90628,10000000.0
2006-10-31 12:02:00,1.90615,1.90642,1.90595,1.90642,10000000.0
2006-10-31 12:03:00,1.90642,1.90673,1.90642,1.90673,7000000.0
2006-10-31 12:04:00,1.90672,1.90672,1.90634,1.9064,9000000.0
2006-10-31 12:05:00,1.90638,1.90652,1.90628,1.90628,11000000.0
2006-10-31 12:06:00,1.90625,1.90625,1.90592,1.90592,7000000.0
2006-10-31 12:07:00,1.90595,1.90607,1.90594,1.90595,7000000.0
2006-10-31 12:08:00,1.90621,1.90622,1.90605,1.90611,9000000.0
2006-10-31 12:09:00,1.9064,1.90642,1.90619,1.90625,8000000.0
2006-10-31 12:10:00,1.90632,1.90633,1.90584,1.90584,8000000.0
2006-10-31 12:11:00,1.90571,1.90597,1.90571,1.90587,7000000.0
2006-10-31 12:12:00,1.90595,1.90613,1.9059,1.9061,7000000.0
2006-10-31 12:13:00,1.90592,1.90592,1.90556,1.90576,10000000.0
2006-10-31 12:14:00,1.90621,1.90669,1.90621,1.90639,8000000.0
2006-10-31 12:15:00,1.90603,1.90659,1.90594,1.90659,8000000.0
2006-10-31 12:16:00,1.90654,1.90684,1.90654,1.9066,8000000.0
2006-10-31 12:17:00,1.90661,1.90672,1.90653,1.90672,8000000.0
2006-10-31 12:18:00,1.90663,1.90663,1.9062,1.90633,11000000.0
2006-10-31 12:19:00,1.90615,1.90615,1.90591,1.90611,9000000.0
2006-10-31 12:20:00,1.9059,1.90616,1.90577,1.90616,10000000.0
2006-10-31 12:21:00,1.90567,1.90567,1.90387,1.90387,7000000.0
2006-10-31 12:22:00,1.90586,1.90601,1.90568,1.90601,8000000.0
2006-10-31 12:23:00,1.90598,1.90612,1.90596,1.90599,7000000.0
2006-10-31 12:24:00,1.90607,1.90612,1.90598,1.90598,7000000.0
2006-10-31 12:25:00,1.90635,1.90659,1.90635,1.9064,9000000.0
2006-10-31 12:26:00,1.90646,1.90681,1.90646,1.9068,8000000.0
2006-10-31 12:27:00,1.90687,1.90687,1.90638,1.90656,10000000.0
2006-10-31 12:28:00,1.9066,1.9066,1.90631,1.90658,9000000.0
2006-10-31 12:29:00,1.90657,1.90678,1.90647,1.90656,9000000.0
2006-10-31 12:30:00,1.90656,1.90688,1.90651,1.90688,7000000.0
2006-10-31 12:31:00,1.90702,1.90709,1.90692,1.90702,11000000.0
2006-10-31 12:32:00,1.90705,1.90734,1.90705,1.90725,7000000.0
2006-10-31 12:33:00,1.90695,1.90714,1.90688,1.90691,7000000.0
2006-10-31 12:34:00,1.9068,1.90703,1.90675,1.90703,7000000.0
2006-10-31 12:35:00,1.90705,1.90705,1.90684,1.90684,8000000.0
2006-10-31 12:36:00,1.9068,1.90716,1.90667,1.90716,8000000.0
2006-10-31 12:37:00,1.90689,1.90694,1.90674,1.90684,9000000.0
2006-10-31 12:38:00,1.90678,1.90697,1.90665,1.90688,8000000.0
2006-10-31 12:40:00,1.907,1.90701,1.90663,1.90663,7000000.0
2006-10-31 12:41:00,1.90733,1.90757,1.90732,1.90757,8000000.0
2006-10-31 12:42:00,1.90771,1.90776,1.90765,1.90768,9000000.0
2006-10-31 12:43:00,1.9075,1.90762,1.90732,1.90732,9000000.0
2006-10-31 12:44:00,1.90783,1.90786,1.90776,1.90783,8000000.0
2006-10-31 12:45:00,1.90779,1.90779,1.90741,1.9077,10000000.0
2006-10-31 12:46:00,1.90782,1.90802,1.90765,1.90783,9000000.0
2006-10-31 12:47:00,1.90796,1.90823,1.90796,1.90801,10000000.0
2006-10-31 12:48:00,1.90786,1.90838,1.90786,1.90816,11000000.0
2006-10-31 12:49:00,1.90836,1.90878,1.90836,1.90867,7000000.0
2006-10-31 12:50:00,1.9087,1.90893,1.90864,1.90866,7000000.0
2006-10-31 12:51:00,1.90855,1.90855,1.90809,1.90835,8000000.0
2006-10-31 12:52:00,1.90817,1.90838,1.90798,1.90837,11000000.0
2006-10-31 12:53:00,1.90845,1.90845,1.90832,1.90835,8000000.0
2006-10-31 12:54:00,1.90807,1.90822,1.90799,1.90819,7000000.0
2006-10-31 12:55:00,1.90882,1.90882,1.90859,1.90879,8000000.0
2006-10-31 12:56:00,1.90868,1.90868,1.90838,1.90848,7000000.0
2006-10-31 12:57:00,1.90876,1.90876,1.90814,1.90814,7000000.0
2006-10-31 12:58:00,1.90799,1.9081,1.90787,1.90804,8000000.0
2006-10-31 12:59:00,1.90804,1.90812,1.90796,1.9081,7000000.0
2006-10-31 13:00:00,1.90772,1.90772,1.90689,1.90689,8000000.0
2006-10-31 13:01:00,1.907,1.9077,1.907,1.90767,8000000.0
2006-10-31 13:02:00,1.90764,1.90773,1.90752,1.90773,7000000.0
2006-10-31 13:03:00,1.9077,1.90784,1.90748,1.90751,8000000.0
2006-10-31 13:04:00,1.9073,1.9073,1.90683,1.90683,7000000.0
2006-10-31 13:05:00,1.90698,1.90701,1.90665,1.90701,8000000.0
2006-10-31 13:06:00,1.90721,1.90725,1.90704,1.90725,7000000.0
2006-10-31 13:07:00,1.90731,1.90738,1.90723,1.90738,7000000.0
2006-10-31 13:08:00,1.90695,1.90695,1.90651,1.90657,10000000.0
2006-10-31 13:09:00,1.90667,1.90676,1.90637,1.90655,7000000.0
2006-10-31 13:10:00,1.90687,1.90687,1.9067,1.90683,9000000.0
2006-10-31 13:11:00,1.90664,1.90678,1.90636,1.90637,8000000.0
2006-10-31 13:12:00,1.90636,1.90687,1.90636,1.90687,8000000.0
2006-10-31 13:13:00,1.9069,1.90696,1.9066,1.90688,9000000.0
2006-10-31 13:14:00,1.90698,1.90698,1.9066,1.90671,7000000.0
2006-10-31 13:15:00,1.90678,1.90694,1.90666,1.90676,8000000.0
2006-10-31 13:16:00,1.90682,1.90697,1.90682,1.90688,8000000.0
2006-10-31 13:17:00,1.907,1.90717,1.90695,1.90698,9000000.0
2006-10-31 13:18:00,1.90684,1.90686,1.90672,1.90686,10000000.0
2006-10-31 13:20:00,1.90687,1.90687,1.90661,1.90678,8000000.0
2006-10-31 13:21:00,1.90677,1.90708,1.90677,1.90708,7000000.0
2006-10-31 13:22:00,1.90719,1.90727,1.90691,1.90727,11000000.0
2006-10-31 13:23:00,1.90692,1.90702,1.90689,1.90699,8000000.0
2006-10-31 13:25:00,1.90682,1.90704,1.90675,1.90675,11000000.0
2006-10-31 13:26:00,1.9068,1.9068,1.90663,1.9067,10000000.0
2006-10-31 13:27:00,1.9064,1.90652,1.90635,1.90651,8000000.0
2006-10-31 13:29:00,1.9065,1.90695,1.9065,1.90695,17000000.0
2006-10-31 13:30:00,1.90708,1.90712,1.90654,1.90654,7000000.0
2006-10-31 13:31:00,1.90683,1.90689,1.90683,1.90688,9000000.0
2006-10-31 13:32:00,1.90692,1.90692,1.90646,1.90646,14000000.0
2006-10-31 13:33:00,1.90645,1.90652,1.90623,1.90652,14000000.0
2006-10-31 13:34:00,1.90632,1.90643,1.90625,1.90628,31000000.0
2006-10-31 13:35:00,1.90623,1.90623,1.90606,1.90607,17000000.0
2006-10-31 13:36:00,1.90615,1.90641,1.90615,1.90641,24000000.0
2006-10-31 13:37:00,1.9068,1.9068,1.90653,1.90653,10000000.0
2006-10-31 13:38:00,1.90638,1.90645,1.90624,1.9063,18000000.0
2006-10-31 13:40:00,1.90637,1.90664,1.90637,1.90664,29000000.0
2006-10-31 13:41:00,1.90656,1.90656,1.90624,1.9064,13000000.0
2006-10-31 13:42:00,1.90625,1.90661,1.90625,1.90661,5000000.0
2006-10-31 13:43:00,1.90634,1.90663,1.90622,1.90658,10000000.0
2006-10-31 13:44:00,1.90661,1.90661,1.90608,1.90631,26000000.0
2006-10-31 13:45:00,1.90633,1.90676,1.90629,1.90676,22000000.0
2006-10-31 13:46:00,1.90665,1.90673,1.90653,1.90666,19000000.0
2006-10-31 13:47:00,1.90678,1.90688,1.90669,1.90688,17000000.0
2006-10-31 13:48:00,1.90683,1.90687,1.90666,1.90687,22000000.0
2006-10-31 13:49:00,1.90689,1.90695,1.90686,1.90686,24000000.0
2006-10-31 13:50:00,1.90683,1.90688,1.90683,1.90686,15000000.0
2006-10-31 13:51:00,1.90692,1.90699,1.90692,1.90696,22000000.0
2006-10-31 13:52:00,1.90675,1.90692,1.90667,1.90684,32000000.0
2006-10-31 13:53:00,1.90679,1.90714,1.90679,1.907,28000000.0
2006-10-31 13:54:00,1.90705,1.90705,1.90682,1.90682,31000000.0
2006-10-31 13:55:00,1.90689,1.90694,1.90687,1.90694,20000000.0
2006-10-31 13:56:00,1.90688,1.90688,1.90669,1.90669,24000000.0
2006-10-31 13:57:00,1.90659,1.90659,1.90612,1.90612,34000000.0
2006-10-31 13:58:00,1.90642,1.9069,1.90642,1.9069,16000000.0
2006-10-31 13:59:00,1.90691,1.90714,1.90691,1.90706,30000000.0
2006-10-31 14:00:00,1.90721,1.90731,1.90717,1.90717,39000000.0
2006-10-31 14:01:00,1.90726,1.90726,1.90719,1.90725,30000000.0
2006-10-31 14:02:00,1.90739,1.90791,1.90739,1.90791,19000000.0
2006-10-31 14:03:00,1.90808,1.90822,1.90808,1.90822,23000000.0
2006-10-31 14:04:00,1.90826,1.90829,1.90814,1.90829,33000000.0
2006-10-31 14:05:00,1.90818,1.90829,1.90816,1.90816,28000000.0
2006-10-31 14:06:00,1.90818,1.9084,1.90815,1.9084,31000000.0
2006-10-31 14:07:00,1.90808,1.90817,1.90796,1.90805,31000000.0
2006-10-31 14:08:00,1.90857,1.9088,1.90838,1.9088,27000000.0
2006-10-31 14:09:00,1.90853,1.90882,1.90852,1.9087,27000000.0
2006-10-31 14:10:00,1.90836,1.90871,1.90836,1.90871,24000000.0
2006-10-31 14:11:00,1.90875,1.90875,1.90836,1.90836,21000000.0
2006-10-31 14:12:00,1.90819,1.90844,1.90819,1.90836,22000000.0
2006-10-31 14:13:00,1.90806,1.90806,1.90751,1.90751,13000000.0
2006-10-31 14:14:00,1.90764,1.90764,1.90743,1.90743,21000000.0
2006-10-31 14:15:00,1.90771,1.90792,1.90748,1.90748,25000000.0
2006-10-31 14:16:00,1.90743,1.90764,1.90713,1.90713,26000000.0
2006-10-31 14:17:00,1.90746,1.90808,1.90746,1.90808,32000000.0
2006-10-31 14:18:00,1.90794,1.90794,1.90717,1.90717,27000000.0
2006-10-31 14:19:00,1.90739,1.90747,1.90723,1.90723,35000000.0
2006-10-31 14:20:00,1.90708,1.90718,1.90699,1.90718,32000000.0
2006-10-31 14:21:00,1.90742,1.90809,1.90742,1.90809,39000000.0
2006-10-31 14:22:00,1.90802,1.90802,1.90682,1.90682,22000000.0
2006-10-31 14:23:00,1.90675,1.90723,1.90675,1.9069,40000000.0
2006-10-31 14:24:00,1.90721,1.90721,1.90689,1.90697,10000000.0
2006-10-31 14:25:00,1.90688,1.90688,1.9063,1.9063,35000000.0
2006-10-31 14:26:00,1.90645,1.90665,1.90616,1.9063,18000000.0
2006-10-31 14:27:00,1.9066,1.90676,1.90657,1.90673,28000000.0
2006-10-31 14:28:00,1.9067,1.90688,1.90664,1.90688,21000000.0
2006-10-31 14:29:00,1.90686,1.90688,1.90659,1.90666,16000000.0
2006-10-31 14:30:00,1.90651,1.90651,1.90624,1.90638,25000000.0
2006-10-31 14:31:00,1.90631,1.90641,1.90631,1.90641,26000000.0
2006-10-31 14:32:00,1.9065,1.90651,1.90642,1.90648,32000000.0
2006-10-31 14:33:00,1.90621,1.90645,1.90621,1.90645,20000000.0
2006-10-31 14:34:00,1.90648,1.90648,1.90639,1.90641,25000000.0
2006-10-31 14:35:00,1.90634,1.90634,1.90617,1.90617,23000000.0
2006-10-31 14:36:00,1.90622,1.90626,1.90617,1.90626,11000000.0
2006-10-31 14:37:00,1.9063,1.90635,1.90628,1.90634,41000000.0
2006-10-31 14:38:00,1.90643,1.90643,1.90628,1.90639,54000000.0
2006-10-31 14:39:00,1.90636,1.90636,1.90611,1.90611,36000000.0
2006-10-31 14:40:00,1.90608,1.90634,1.90608,1.90631,36000000.0
2006-10-31 14:41:00,1.90623,1.90623,1.90599,1.90613,41000000.0
2006-10-31 14:42:00,1.90619,1.90632,1.90614,1.90632,19000000.0
2006-10-31 14:43:00,1.90642,1.90642,1.90622,1.90622,20000000.0
2006-10-31 14:45:00,1.90614,1.90614,1.90595,1.90596,33000000.0
2006-10-31 14:46:00,1.90588,1.90613,1.90588,1.90613,11000000.0
2006-10-31 14:47:00,1.90625,1.90637,1.90625,1.90637,7000000.0
2006-10-31 14:48:00,1.90635,1.90651,1.90634,1.90648,21000000.0
2006-10-31 14:50:00,1.90652,1.90661,1.90639,1.90661,33000000.0
2006-10-31 14:51:00,1.90644,1.90665,1.90644,1.9065,37000000.0
2006-10-31 14:52:00,1.90638,1.90638,1.90606,1.90632,17000000.0
2006-10-31 14:53:00,1.90629,1.90629,1.90609,1.90609,22000000.0
2006-10-31 14:54:00,1.90617,1.90617,1.90591,1.90591,17000000.0
2006-10-31 14:55:00,1.90585,1.90598,1.90582,1.90582,7000000.0
2006-10-31 14:56:00,1.9058,1.90599,1.9058,1.90597,21000000.0
2006-10-31 14:58:00,1.90572,1.90602,1.90569,1.90577,31000000.0
2006-10-31 14:59:00,1.90594,1.90595,1.90589,1.90593,20000000.0
2006-10-31 15:00:00,1.906,1.90624,1.90599,1.90603,32000000.0
2006-10-31 15:01:00,1.90598,1.90605,1.90576,1.90603,14000000.0
2006-10-31 15:02:00,1.90616,1.90642,1.90607,1.90619,26000000.0
2006-10-31 15:03:00,1.90622,1.90659,1.90622,1.90659,30000000.0
2006-10-31 15:04:00,1.90642,1.90653,1.90622,1.9064,29000000.0
2006-10-31 15:05:00,1.90607,1.90629,1.90596,1.90596,28000000.0
2006-10-31 15:06:00,1.90593,1.90594,1.90578,1.90578,16000000.0
2006-10-31 15:07:00,1.90595,1.90623,1.90595,1.90623,26000000.0
2006-10-31 15:08:00,1.90599,1.90627,1.90599,1.90625,25000000.0
2006-10-31 15:09:00,1.90641,1.90677,1.90641,1.90664,34000000.0
2006-10-31 15:10:00,1.90623,1.90642,1.90622,1.90642,36000000.0
2006-10-31 15:11:00,1.90648,1.90651,1.9064,1.90645,27000000.0
2006-10-31 15:12:00,1.90644,1.90659,1.90644,1.90659,26000000.0
2006-10-31 15:13:00,1.90668,1.90694,1.90643,1.90694,41000000.0
2006-10-31 15:14:00,1.9067,1.90671,1.90646,1.90646,30000000.0
2006-10-31 15:15:00,1.90625,1.90635,1.90625,1.90635,21000000.0
2006-10-31 15:16:00,1.90615,1.90615,1.90579,1.90579,9000000.0
2006-10-31 15:17:00,1.90568,1.90572,1.90566,1.90567,26000000.0
2006-10-31 15:18:00,1.90593,1.90601,1.90593,1.90601,10000000.0
2006-10-31 15:19:00,1.90604,1.90614,1.90604,1.90614,16000000.0
2006-10-31 15:20:00,1.90633,1.90641,1.90617,1.90641,20000000.0
2006-10-31 15:21:00,1.90648,1.9066,1.90622,1.90622,12000000.0
2006-10-31 15:22:00,1.90614,1.90614,1.90541,1.90541,22000000.0
2006-10-31 15:23:00,1.90535,1.90541,1.90521,1.90521,36000000.0
2006-10-31 15:24:00,1.90502,1.90536,1.90502,1.90527,8000000.0
2006-10-31 15:25:00,1.90529,1.90586,1.90529,1.90586,14000000.0
2006-10-31 15:26:00,1.9057,1.90579,1.90551,1.90551,40000000.0
2006-10-31 15:27:00,1.90569,1.90598,1.90557,1.90598,32000000.0
2006-10-31 15:28:00,1.90618,1.90629,1.90608,1.90622,55000000.0
2006-10-31 15:29:00,1.90609,1.90609,1.90418,1.90608,47000000.0
2006-10-31 15:30:00,1.90403,1.90643,1.90403,1.90585,71000000.0
2006-10-31 15:31:00,1.90582,1.90644,1.90582,1.90644,58000000.0
2006-10-31 15:32:00,1.90656,1.90656,1.90589,1.90589,25000000.0
2006-10-31 15:33:00,1.90599,1.9065,1.90599,1.90624,32000000.0
2006-10-31 15:34:00,1.90619,1.90657,1.90619,1.90652,22000000.0
2006-10-31 15:35:00,1.9068,1.9068,1.90627,1.90627,30000000.0
2006-10-31 15:36:00,1.90626,1.90626,1.90603,1.90613,23000000.0
2006-10-31 15:37:00,1.90618,1.90618,1.90608,1.90617,24000000.0
2006-10-31 15:38:00,1.90629,1.90629,1.9061,1.90621,61000000.0
2006-10-31 15:39:00,1.90611,1.90621,1.90594,1.90597,40000000.0
2006-10-31 15:40:00,1.90636,1.90673,1.90636,1.90651,37000000.0
2006-10-31 15:41:00,1.90661,1.90675,1.90648,1.90651,43000000.0
2006-10-31 15:42:00,1.90615,1.90621,1.90605,1.90621,41000000.0
2006-10-31 15:43:00,1.90612,1.90621,1.90591,1.90621,30000000.0
2006-10-31 15:44:00,1.90614,1.90621,1.90608,1.90616,29000000.0
2006-10-31 15:45:00,1.90614,1.90614,1.90598,1.906,36000000.0
2006-10-31 15:46:00,1.90597,1.9064,1.90597,1.9064,24000000.0
2006-10-31 15:47:00,1.90664,1.90675,1.90658,1.90675,31000000.0
2006-10-31 15:48:00,1.90661,1.90664,1.90643,1.90657,33000000.0
2006-10-31 15:49:00,1.90691,1.90728,1.90682,1.90696,25000000.0
2006-10-31 15:50:00,1.90725,1.90727,1.90716,1.90716,11000000.0
2006-10-31 15:51:00,1.90734,1.90783,1.90721,1.90764,37000000.0
2006-10-31 15:52:00,1.90822,1.90841,1.90809,1.90841,23000000.0
2006-10-31 15:53:00,1.90833,1.90842,1.90799,1.90809,15000000.0
2006-10-31 15:54:00,1.90795,1.90818,1.90792,1.90792,26000000.0
2006-10-31 15:55:00,1.90785,1.90794,1.90778,1.90778,33000000.0
2006-10-31 15:56:00,1.90791,1.90814,1.90791,1.90814,6000000.0
2006-10-31 15:57:00,1.90845,1.90845,1.90808,1.90808,34000000.0
2006-10-31 15:58:00,1.9081,1.90847,1.9081,1.90845,24000000.0
2006-10-31 15:59:00,1.9085,1.90876,1.9085,1.90876,23000000.0
2006-10-31 16:00:00,1.90899,1.90909,1.90899,1.90908,51000000.0
2006-10-31 16:01:00,1.90905,1.90905,1.90885,1.90885,31000000.0
2006-10-31 16:02:00,1.90845,1.90875,1.90845,1.90872,29000000.0
2006-10-31 16:03:00,1.90892,1.90921,1.90892,1.90907,51000000.0
2006-10-31 16:04:00,1.90912,1.90926,1.9091,1.90917,38000000.0
2006-10-31 16:05:00,1.90911,1.90916,1.90879,1.90916,37000000.0
2006-10-31 16:06:00,1.90898,1.90913,1.9089,1.90894,33000000.0
2006-10-31 16:07:00,1.90892,1.90892,1.90859,1.90866,37000000.0
2006-10-31 16:08:00,1.9082,1.90858,1.9082,1.90852,37000000.0
2006-10-31 16:09:00,1.90869,1.90877,1.90858,1.9086,44000000.0
2006-10-31 16:10:00,1.90844,1.90844,1.90784,1.90784,41000000.0
2006-10-31 16:11:00,1.90808,1.90823,1.90808,1.90822,27000000.0
2006-10-31 16:12:00,1.90819,1.90819,1.90798,1.90799,22000000.0
2006-10-31 16:13:00,1.90802,1.90802,1.90777,1.90777,38000000.0
2006-10-31 16:14:00,1.9079,1.90819,1.9079,1.90797,41000000.0
2006-10-31 16:15:00,1.90765,1.90805,1.90762,1.90798,42000000.0
2006-10-31 16:16:00,1.90748,1.90748,1.90708,1.90715,45000000.0
2006-10-31 16:17:00,1.90714,1.90714,1.90698,1.90714,22000000.0
2006-10-31 16:18:00,1.90718,1.90718,1.90699,1.90699,49000000.0
2006-10-31 16:19:00,1.90729,1.90759,1.90704,1.90759,27000000.0
2006-10-31 16:20:00,1.90774,1.90774,1.90756,1.90757,52000000.0
2006-10-31 16:22:00,1.90762,1.90762,1.90677,1.90677,50000000.0
2006-10-31 16:23:00,1.90681,1.90688,1.90669,1.90688,48000000.0
2006-10-31 16:25:00,1.90694,1.90705,1.90692,1.90705,28000000.0
2006-10-31 16:26:00,1.90694,1.90697,1.90683,1.90684,41000000.0
2006-10-31 16:27:00,1.90724,1.90737,1.90721,1.90729,46000000.0
2006-10-31 16:28:00,1.90701,1.90711,1.90672,1.90711,34000000.0
2006-10-31 16:29:00,1.90718,1.90718,1.90685,1.90685,24000000.0
2006-10-31 16:30:00,1.90685,1.90685,1.90651,1.90651,43000000.0
2006-10-31 16:31:00,1.90653,1.90679,1.9065,1.90672,36000000.0
2006-10-31 16:32:00,1.90656,1.90663,1.90636,1.90653,34000000.0
2006-10-31 16:33:00,1.90652,1.90675,1.90652,1.90667,41000000.0
2006-10-31 16:34:00,1.9068,1.90681,1.90658,1.90662,29000000.0
2006-10-31 16:35:00,1.9066,1.90678,1.90654,1.90675,53000000.0
2006-10-31 16:38:00,1.90718,1.90718,1.90677,1.90677,34000000.0
2006-10-31 16:39:00,1.90663,1.90663,1.90647,1.90663,43000000.0
2006-10-31 16:41:00,1.9066,1.9069,1.90659,1.90684,44000000.0
2006-10-31 16:42:00,1.90693,1.90693,1.90668,1.90669,57000000.0
2006-10-31 16:43:00,1.90654,1.90667,1.9065,1.9065,20000000.0
2006-10-31 16:44:00,1.90672,1.90697,1.90666,1.90666,34000000.0
2006-10-31 16:45:00,1.9067,1.90682,1.90662,1.90682,41000000.0
2006-10-31 16:46:00,1.90677,1.90677,1.90654,1.90654,59000000.0
2006-10-31 16:47:00,1.90628,1.90689,1.90626,1.9068,55000000.0
2006-10-31 16:48:00,1.90676,1.90676,1.9063,1.90636,46000000.0
2006-10-31 16:50:00,1.90634,1.90666,1.90634,1.90638,45000000.0
2006-10-31 16:51:00,1.90656,1.90656,1.90646,1.90647,30000000.0
2006-10-31 16:52:00,1.90631,1.90665,1.90631,1.90656,30000000.0
2006-10-31 16:53:00,1.90654,1.90686,1.90654,1.90686,19000000.0
2006-10-31 16:54:00,1.90721,1.90723,1.90713,1.90718,18000000.0
2006-10-31 16:55:00,1.90716,1.90716,1.90693,1.90702,40000000.0
2006-10-31 16:56:00,1.90713,1.90713,1.90677,1.90677,37000000.0
2006-10-31 16:57:00,1.90693,1.90771,1.90693,1.90771,17000000.0
2006-10-31 16:58:00,1.90828,1.90843,1.90813,1.90813,45000000.0
2006-10-31 16:59:00,1.90814,1.9082,1.90797,1.9082,39000000.0
2006-10-31 17:00:00,1.90849,1.90897,1.90849,1.90897,47000000.0
2006-10-31 17:01:00,1.90944,1.9097,1.90944,1.90961,26000000.0
2006-10-31 17:02:00,1.90906,1.90918,1.90854,1.9086,33000000.0
2006-10-31 17:03:00,1.90851,1.90871,1.90842,1.90866,33000000.0
2006-10-31 17:04:00,1.90884,1.90911,1.90865,1.90865,37000000.0
2006-10-31 17:05:00,1.90854,1.90937,1.90854,1.90937,35000000.0
2006-10-31 17:06:00,1.90953,1.91081,1.90953,1.91081,46000000.0
2006-10-31 17:07:00,1.91084,1.91107,1.91083,1.91106,33000000.0
2006-10-31 17:08:00,1.9116,1.91166,1.9109,1.9109,45000000.0
2006-10-31 17:09:00,1.91053,1.91053,1.91019,1.91038,47000000.0
2006-10-31 17:10:00,1.91049,1.91084,1.91049,1.91081,6000000.0
2006-10-31 17:11:00,1.91097,1.91097,1.91063,1.91089,44000000.0
2006-10-31 17:12:00,1.91113,1.91131,1.91086,1.91103,23000000.0
2006-10-31 17:13:00,1.91157,1.91157,1.91127,1.91127,35000000.0
2006-10-31 17:14:00,1.91113,1.91143,1.91112,1.9114,27000000.0
2006-10-31 17:15:00,1.91118,1.91132,1.91079,1.91079,26000000.0
2006-10-31 17:16:00,1.91095,1.91161,1.91088,1.91144,27000000.0
2006-10-31 17:17:00,1.91158,1.91158,1.91124,1.91151,38000000.0
2006-10-31 17:18:00,1.91106,1.91115,1.91095,1.91104,29000000.0
2006-10-31 17:19:00,1.91119,1.91144,1.91099,1.91099,19000000.0
2006-10-31 17:20:00,1.91096,1.91117,1.91091,1.91091,29000000.0
2006-10-31 17:21:00,1.9109,1.91112,1.91069,1.91069,26000000.0
2006-10-31 17:22:00,1.91091,1.91105,1.91072,1.91105,30000000.0
2006-10-31 17:23:00,1.91165,1.91172,1.91138,1.91155,32000000.0
2006-10-31 17:24:00,1.91147,1.91165,1.91134,1.91157,23000000.0
2006-10-31 17:25:00,1.91142,1.91256,1.91142,1.91256,20000000.0
2006-10-31 17:26:00,1.91306,1.91306,1.91282,1.91288,18000000.0
2006-10-31 17:27:00,1.91238,1.91238,1.91199,1.91206,44000000.0
2006-10-31 17:28:00,1.91226,1.91248,1.91196,1.91196,39000000.0
2006-10-31 17:29:00,1.91224,1.91224,1.91209,1.91209,36000000.0
2006-10-31 17:30:00,1.91231,1.91312,1.91231,1.91292,61000000.0
2006-10-31 17:31:00,1.91259,1.91259,1.91196,1.91196,62000000.0
2006-10-31 17:32:00,1.91202,1.91214,1.91183,1.9121,54000000.0
2006-10-31 17:33:00,1.91225,1.91226,1.91184,1.91184,64000000.0
2006-10-31 17:34:00,1.91122,1.91122,1.91007,1.91007,60000000.0
2006-10-31 17:35:00,1.91072,1.91164,1.91072,1.91164,43000000.0
2006-10-31 17:36:00,1.91125,1.91125,1.91063,1.91063,58000000.0
2006-10-31 17:37:00,1.91009,1.91071,1.91009,1.91026,47000000.0
2006-10-31 17:38:00,1.91033,1.91037,1.9101,1.9101,44000000.0
2006-10-31 17:39:00,1.90987,1.90987,1.90937,1.90942,41000000.0
2006-10-31 17:40:00,1.90915,1.90932,1.90879,1.90932,59000000.0
2006-10-31 17:41:00,1.90932,1.9099,1.90923,1.90923,50000000.0
2006-10-31 17:42:00,1.90943,1.90989,1.90942,1.90989,37000000.0
2006-10-31 17:43:00,1.90986,1.90986,1.90925,1.90925,33000000.0
2006-10-31 17:44:00,1.90934,1.9095,1.90916,1.90946,46000000.0
2006-10-31 17:45:00,1.90903,1.90903,1.9085,1.90888,49000000.0
2006-10-31 17:46:00,1.90884,1.90889,1.90864,1.90876,56000000.0
2006-10-31 17:47:00,1.9082,1.90841,1.90814,1.90839,65000000.0
2006-10-31 17:48:00,1.9081,1.9081,1.90782,1.90795,61000000.0
2006-10-31 17:49:00,1.90776,1.90839,1.90776,1.90834,72000000.0
2006-10-31 17:50:00,1.90827,1.90872,1.90827,1.90851,53000000.0
2006-10-31 17:51:00,1.90853,1.90877,1.90853,1.90877,54000000.0
2006-10-31 17:52:00,1.90891,1.90891,1.90837,1.90837,51000000.0
2006-10-31 17:53:00,1.90831,1.90844,1.90829,1.90829,42000000.0
2006-10-31 17:54:00,1.90805,1.90818,1.90803,1.90803,32000000.0
2006-10-31 17:55:00,1.9079,1.9079,1.90717,1.90773,32000000.0
2006-10-31 17:56:00,1.9077,1.90782,1.90717,1.90717,47000000.0
2006-10-31 17:57:00,1.90675,1.90675,1.9065,1.90672,34000000.0
2006-10-31 17:58:00,1.90681,1.90681,1.90606,1.90621,44000000.0
2006-10-31 17:59:00,1.90588,1.90588,1.90508,1.90508,39000000.0
2006-10-31 18:00:00,1.90508,1.90653,1.90508,1.90653,32000000.0
2006-10-31 18:01:00,1.90633,1.90633,1.90606,1.90616,52000000.0
2006-10-31 18:02:00,1.90623,1.90649,1.90623,1.90649,30000000.0
2006-10-31 18:03:00,1.90615,1.90646,1.90588,1.90588,38000000.0
2006-10-31 18:04:00,1.90624,1.90658,1.90624,1.9064,38000000.0
2006-10-31 18:05:00,1.90669,1.90677,1.90656,1.90669,36000000.0
2006-10-31 18:06:00,1.90668,1.90691,1.90618,1.90618,32000000.0
2006-10-31 18:07:00,1.90557,1.90557,1.9039,1.90478,38000000.0
2006-10-31 18:08:00,1.90437,1.90437,1.90367,1.90384,56000000.0
2006-10-31 18:09:00,1.90383,1.90383,1.90344,1.90344,34000000.0
2006-10-31 18:10:00,1.9032,1.90366,1.9032,1.90343,26000000.0
2006-10-31 18:11:00,1.90356,1.90395,1.90356,1.90395,34000000.0
2006-10-31 18:12:00,1.90378,1.9039,1.90292,1.90307,24000000.0
2006-10-31 18:13:00,1.90344,1.90348,1.90305,1.90348,30000000.0
2006-10-31 18:14:00,1.90361,1.90372,1.90361,1.90365,22000000.0
2006-10-31 18:15:00,1.90381,1.90381,1.90357,1.90369,21000000.0
2006-10-31 18:16:00,1.90392,1.90422,1.90371,1.90422,66000000.0
2006-10-31 18:17:00,1.90455,1.90465,1.90429,1.90465,60000000.0
2006-10-31 18:18:00,1.90463,1.90469,1.90437,1.90437,33000000.0
2006-10-31 18:19:00,1.9043,1.90458,1.9043,1.90449,46000000.0
2006-10-31 18:20:00,1.90448,1.90454,1.90429,1.90454,61000000.0
2006-10-31 18:21:00,1.90446,1.90446,1.90416,1.90442,37000000.0
2006-10-31 18:22:00,1.90448,1.9046,1.90431,1.90448,49000000.0
2006-10-31 18:23:00,1.90431,1.90452,1.90427,1.90446,34000000.0
2006-10-31 18:24:00,1.9044,1.90462,1.9044,1.90462,47000000.0
2006-10-31 18:25:00,1.90442,1.90457,1.90433,1.90444,31000000.0
2006-10-31 18:26:00,1.90425,1.90425,1.90382,1.90417,43000000.0
2006-10-31 18:27:00,1.9041,1.90427,1.9039,1.90427,35000000.0
2006-10-31 18:28:00,1.90434,1.90434,1.9041,1.90433,18000000.0
2006-10-31 18:29:00,1.90411,1.90438,1.90411,1.90421,24000000.0
2006-10-31 18:30:00,1.90445,1.90452,1.90416,1.90452,32000000.0
2006-10-31 18:31:00,1.90481,1.90518,1.90481,1.90518,46000000.0
2006-10-31 18:32:00,1.90512,1.90524,1.90505,1.90524,55000000.0
2006-10-31 18:33:00,1.90551,1.90557,1.90543,1.90557,29000000.0
2006-10-31 18:34:00,1.90551,1.90562,1.90551,1.90562,32000000.0
2006-10-31 18:35:00,1.90528,1.90548,1.90522,1.90528,47000000.0
2006-10-31 18:36:00,1.90503,1.90551,1.90503,1.9055,65000000.0
2006-10-31 18:37:00,1.90548,1.9056,1.90534,1.90539,63000000.0
2006-10-31 18:38:00,1.90512,1.90524,1.90488,1.90488,61000000.0
2006-10-31 18:39:00,1.905,1.90518,1.90496,1.90502,37000000.0
2006-10-31 18:40:00,1.90506,1.90509,1.90476,1.90497,52000000.0
2006-10-31 18:41:00,1.90453,1.90453,1.90375,1.90375,68000000.0
2006-10-31 18:42:00,1.9037,1.90413,1.9037,1.90411,40000000.0
2006-10-31 18:43:00,1.90444,1.90444,1.90355,1.90395,39000000.0
2006-10-31 18:44:00,1.90371,1.90371,1.90352,1.90366,33000000.0
2006-10-31 18:45:00,1.90382,1.90417,1.9037,1.90417,57000000.0
2006-10-31 18:46:00,1.90396,1.90417,1.90396,1.90408,61000000.0
2006-10-31 18:47:00,1.90465,1.90497,1.90465,1.90492,41000000.0
2006-10-31 18:48:00,1.90495,1.90512,1.90495,1.90509,26000000.0
2006-10-31 18:49:00,1.90493,1.90501,1.90486,1.90487,31000000.0
2006-10-31 18:50:00,1.90504,1.90517,1.90498,1.90517,37000000.0
2006-10-31 18:51:00,1.90475,1.90475,1.90436,1.90436,17000000.0
2006-10-31 18:52:00,1.90414,1.90414,1.90399,1.9041,33000000.0
2006-10-31 18:53:00,1.90392,1.90406,1.90378,1.90398,31000000.0
2006-10-31 18:54:00,1.90395,1.90401,1.90389,1.90393,11000000.0
2006-10-31 18:55:00,1.90372,1.90423,1.90372,1.90423,22000000.0
2006-10-31 18:56:00,1.90431,1.90439,1.9041,1.90414,16000000.0
2006-10-31 18:57:00,1.90398,1.90414,1.90393,1.90398,15000000.0
2006-10-31 18:58:00,1.90372,1.90378,1.90367,1.90376,19000000.0
2006-10-31 18:59:00,1.90375,1.90375,1.90348,1.90348,26000000.0
2006-10-31 19:00:00,1.90335,1.9034,1.90331,1.9034,12000000.0
2006-10-31 19:01:00,1.90329,1.90335,1.90311,1.90311,18000000.0
2006-10-31 19:02:00,1.90337,1.90347,1.90324,1.90347,23000000.0
2006-10-31 19:03:00,1.90348,1.90348,1.90311,1.9033,21000000.0
2006-10-31 19:04:00,1.90336,1.90391,1.90336,1.90391,55000000.0
2006-10-31 19:05:00,1.904,1.90456,1.904,1.90456,42000000.0
2006-10-31 19:06:00,1.90421,1.90445,1.90403,1.90431,63000000.0
2006-10-31 19:07:00,1.90434,1.90434,1.90388,1.90429,39000000.0
2006-10-31 19:08:00,1.90415,1.90456,1.90415,1.90456,32000000.0
2006-10-31 19:09:00,1.90433,1.90433,1.90386,1.90388,56000000.0
2006-10-31 19:10:00,1.90381,1.90391,1.90369,1.90384,27000000.0
2006-10-31 19:11:00,1.90388,1.90396,1.90372,1.90382,36000000.0
2006-10-31 19:12:00,1.90374,1.90374,1.90353,1.90353,25000000.0
2006-10-31 19:13:00,1.90363,1.90386,1.90363,1.90384,23000000.0
2006-10-31 19:14:00,1.90383,1.90393,1.90372,1.90379,37000000.0
2006-10-31 19:15:00,1.9037,1.9037,1.90338,1.90345,17000000.0
2006-10-31 19:16:00,1.90337,1.90337,1.90321,1.90321,23000000.0
2006-10-31 19:17:00,1.9032,1.9032,1.90311,1.90311,17000000.0
2006-10-31 19:18:00,1.90304,1.90306,1.90299,1.90302,30000000.0
2006-10-31 19:19:00,1.90279,1.90289,1.90273,1.90278,36000000.0
2006-10-31 19:20:00,1.9028,1.90316,1.9028,1.90308,23000000.0
2006-10-31 19:21:00,1.90316,1.90322,1.90305,1.90305,21000000.0
2006-10-31 19:22:00,1.90303,1.90336,1.903,1.90336,25000000.0
2006-10-31 19:23:00,1.90343,1.90343,1.90323,1.90323,12000000.0
2006-10-31 19:24:00,1.90333,1.90346,1.90318,1.90339,39000000.0
2006-10-31 19:25:00,1.90323,1.90341,1.90318,1.90341,49000000.0
2006-10-31 19:26:00,1.90349,1.90364,1.90313,1.90364,48000000.0
2006-10-31 19:27:00,1.90336,1.90336,1.903,1.90314,51000000.0
2006-10-31 19:28:00,1.90345,1.90345,1.90291,1.903,40000000.0
2006-10-31 19:29:00,1.90287,1.90334,1.90287,1.90334,28000000.0
2006-10-31 19:30:00,1.90348,1.90348,1.90298,1.90301,32000000.0
2006-10-31 19:32:00,1.90292,1.90307,1.90285,1.9029,31000000.0
2006-10-31 19:33:00,1.90294,1.90319,1.90294,1.90315,14000000.0
2006-10-31 19:34:00,1.90313,1.90324,1.90293,1.90306,49000000.0
2006-10-31 19:35:00,1.9031,1.90335,1.9031,1.90335,28000000.0
2006-10-31 19:36:00,1.90344,1.90371,1.90342,1.90342,16000000.0
2006-10-31 19:37:00,1.90334,1.90385,1.90319,1.90385,26000000.0
2006-10-31 19:38:00,1.90381,1.90381,1.90336,1.90336,8000000.0
2006-10-31 19:39:00,1.90332,1.90332,1.90309,1.90319,13000000.0
2006-10-31 19:40:00,1.90312,1.90348,1.90312,1.9033,16000000.0
2006-10-31 19:41:00,1.90348,1.90352,1.90324,1.90352,17000000.0
2006-10-31 19:42:00,1.90331,1.90333,1.90308,1.90308,19000000.0
2006-10-31 19:43:00,1.90303,1.90317,1.90301,1.90317,21000000.0
2006-10-31 19:44:00,1.90316,1.90332,1.90315,1.90324,21000000.0
2006-10-31 19:45:00,1.90331,1.90331,1.9028,1.9028,33000000.0
2006-10-31 19:46:00,1.9028,1.90317,1.9028,1.9031,18000000.0
2006-10-31 19:47:00,1.90323,1.90371,1.90323,1.90349,22000000.0
2006-10-31 19:48:00,1.90363,1.90404,1.90363,1.90404,18000000.0
2006-10-31 19:49:00,1.90414,1.90457,1.90414,1.90457,27000000.0
2006-10-31 19:50:00,1.90442,1.90452,1.90442,1.90446,23000000.0
2006-10-31 19:51:00,1.90452,1.90452,1.90264,1.90432,7000000.0
2006-10-31 19:52:00,1.90418,1.90418,1.90408,1.90414,15000000.0
2006-10-31 19:53:00,1.90411,1.90411,1.90391,1.90391,21000000.0
2006-10-31 19:54:00,1.90394,1.90394,1.90322,1.90322,9000000.0
2006-10-31 19:55:00,1.90338,1.90338,1.90311,1.90331,30000000.0
2006-10-31 19:56:00,1.90373,1.9039,1.90371,1.90375,20000000.0
2006-10-31 19:57:00,1.90376,1.90376,1.90367,1.90369,12000000.0
2006-10-31 19:59:00,1.90365,1.90365,1.90348,1.90351,31000000.0
2006-10-31 20:01:00,1.90348,1.90351,1.90341,1.90343,13000000.0
2006-10-31 20:02:00,1.90311,1.90311,1.90222,1.90259,20000000.0
2006-10-31 20:03:00,1.9019,1.9019,1.90172,1.90172,18000000.0
2006-10-31 20:04:00,1.90148,1.90151,1.90118,1.90118,27000000.0
2006-10-31 20:05:00,1.90057,1.90098,1.90044,1.90044,23000000.0
2006-10-31 20:06:00,1.90053,1.90077,1.90039,1.90077,13000000.0
2006-10-31 20:07:00,1.90084,1.90174,1.90084,1.90109,29000000.0
2006-10-31 20:08:00,1.90114,1.90155,1.90114,1.90148,15000000.0
2006-10-31 20:09:00,1.9012,1.9013,1.9011,1.9011,17000000.0
2006-10-31 20:10:00,1.90147,1.90159,1.90138,1.90141,8000000.0
2006-10-31 20:11:00,1.90118,1.90204,1.90118,1.90204,10000000.0
2006-10-31 20:12:00,1.90211,1.90215,1.90206,1.90215,15000000.0
2006-10-31 20:13:00,1.90214,1.90214,1.90177,1.90183,17000000.0
2006-10-31 20:14:00,1.90153,1.90215,1.90153,1.90215,15000000.0
2006-10-31 20:15:00,1.90217,1.90217,1.90125,1.90125,10000000.0
2006-10-31 20:16:00,1.90103,1.90195,1.90103,1.90164,22000000.0
2006-10-31 20:17:00,1.90114,1.90201,1.90114,1.90184,7000000.0
2006-10-31 20:18:00,1.902,1.90234,1.902,1.902,24000000.0
2006-10-31 20:19:00,1.90215,1.90225,1.90209,1.90209,9000000.0
2006-10-31 20:20:00,1.90202,1.90211,1.90192,1.90203,14000000.0
2006-10-31 20:21:00,1.90219,1.90225,1.90215,1.9022,7000000.0
2006-10-31 20:22:00,1.90204,1.90214,1.902,1.90214,12000000.0
2006-10-31 20:23:00,1.9021,1.90244,1.9021,1.90244,8000000.0
2006-10-31 20:24:00,1.90235,1.90252,1.90232,1.90233,15000000.0
2006-10-31 20:25:00,1.90223,1.90245,1.90223,1.90229,16000000.0
2006-10-31 20:26:00,1.90241,1.9026,1.90239,1.90248,22000000.0
2006-10-31 20:27:00,1.90232,1.90237,1.90219,1.90219,11000000.0
2006-10-31 20:28:00,1.90244,1.90293,1.90244,1.90293,7000000.0
2006-10-31 20:29:00,1.9027,1.90297,1.90264,1.90264,20000000.0
2006-10-31 20:30:00,1.90277,1.90303,1.90274,1.90274,27000000.0
2006-10-31 20:31:00,1.90284,1.90302,1.90284,1.90302,4000000.0
2006-10-31 20:32:00,1.90325,1.90326,1.9032,1.90322,20000000.0
2006-10-31 20:33:00,1.90329,1.90344,1.90304,1.90305,14000000.0
2006-10-31 20:34:00,1.90338,1.90338,1.90286,1.90328,28000000.0
2006-10-31 20:35:00,1.90325,1.90325,1.90305,1.90306,23000000.0
2006-10-31 20:36:00,1.90333,1.9035,1.90333,1.9035,11000000.0
2006-10-31 20:37:00,1.9032,1.9032,1.90286,1.90288,7000000.0
2006-10-31 20:38:00,1.90289,1.90306,1.90288,1.90306,10000000.0
2006-10-31 20:39:00,1.90277,1.90309,1.90277,1.90305,9000000.0
2006-10-31 20:40:00,1.903,1.90301,1.90264,1.90264,8000000.0
2006-10-31 20:41:00,1.90294,1.90309,1.90282,1.90282,8000000.0
2006-10-31 20:43:00,1.90269,1.90269,1.90245,1.9025,12000000.0
2006-10-31 20:44:00,1.90239,1.90239,1.90204,1.90204,7000000.0
2006-10-31 20:45:00,1.90267,1.90267,1.90228,1.90243,12000000.0
2006-10-31 20:46:00,1.90276,1.90301,1.90276,1.90295,9000000.0
2006-10-31 20:47:00,1.90308,1.90347,1.90308,1.90313,11000000.0
2006-10-31 20:48:00,1.90295,1.90295,1.90254,1.90254,11000000.0
2006-10-31 20:49:00,1.90282,1.903,1.9028,1.90295,18000000.0
2006-10-31 20:50:00,1.90311,1.90316,1.90306,1.90315,7000000.0
2006-10-31 20:51:00,1.90308,1.90315,1.90302,1.90307,18000000.0
2006-10-31 20:52:00,1.90302,1.90308,1.903,1.90307,15000000.0
2006-10-31 20:53:00,1.90298,1.90298,1.90288,1.90296,8000000.0
2006-10-31 20:54:00,1.90286,1.90294,1.90265,1.90265,10000000.0
2006-10-31 20:55:00,1.90244,1.90265,1.90244,1.90265,5000000.0
2006-10-31 20:56:00,1.90276,1.90276,1.90267,1.90273,8000000.0
2006-10-31 20:57:00,1.90268,1.9027,1.9023,1.9023,18000000.0
2006-10-31 20:58:00,1.90235,1.90244,1.90235,1.90241,14000000.0
2006-10-31 20:59:00,1.90257,1.90257,1.9021,1.9021,8000000.0
2006-10-31 21:00:00,1.90237,1.90237,1.90202,1.90205,7000000.0
2006-10-31 21:01:00,1.9022,1.90271,1.9022,1.90271,16000000.0
2006-10-31 21:02:00,1.90257,1.90264,1.90231,1.9025,8000000.0
2006-10-31 21:03:00,1.90257,1.90259,1.90248,1.9025,13000000.0
2006-10-31 21:04:00,1.90256,1.90279,1.90256,1.90279,8000000.0
2006-10-31 21:05:00,1.90288,1.90288,1.90252,1.90256,11000000.0
2006-10-31 21:06:00,1.90284,1.90298,1.90281,1.90298,8000000.0
2006-10-31 21:07:00,1.90284,1.90302,1.90276,1.90302,7000000.0
2006-10-31 21:08:00,1.90313,1.90313,1.9029,1.9029,11000000.0
2006-10-31 21:09:00,1.90292,1.90313,1.90292,1.90308,9000000.0
2006-10-31 21:10:00,1.90314,1.90314,1.90297,1.90309,10000000.0
2006-10-31 21:11:00,1.903,1.90306,1.90297,1.90301,8000000.0
2006-10-31 21:12:00,1.90307,1.90307,1.90115,1.90303,10000000.0
2006-10-31 21:13:00,1.9031,1.90314,1.90292,1.90292,8000000.0
2006-10-31 21:14:00,1.90262,1.90262,1.90223,1.90223,7000000.0
2006-10-31 21:15:00,1.90213,1.90213,1.90196,1.90209,11000000.0
2006-10-31 21:16:00,1.90213,1.90213,1.9017,1.90202,9000000.0
2006-10-31 21:17:00,1.9023,1.90248,1.90214,1.90235,7000000.0
2006-10-31 21:18:00,1.90237,1.90252,1.90232,1.90233,7000000.0
2006-10-31 21:19:00,1.90214,1.90243,1.90195,1.90205,8000000.0
2006-10-31 21:20:00,1.90207,1.90229,1.90207,1.90229,12000000.0
2006-10-31 21:21:00,1.9024,1.9026,1.90238,1.90238,8000000.0
2006-10-31 21:23:00,1.90233,1.9027,1.90231,1.9027,10000000.0
2006-10-31 21:24:00,1.90297,1.90303,1.90286,1.90296,11000000.0
2006-10-31 21:25:00,1.90303,1.90303,1.90287,1.90297,6000000.0
2006-10-31 21:26:00,1.90289,1.90289,1.90198,1.90198,5000000.0
2006-10-31 21:27:00,1.90188,1.902,1.90188,1.90196,7000000.0
2006-10-31 21:28:00,1.90168,1.90168,1.90152,1.90158,20000000.0
2006-10-31 21:29:00,1.90166,1.90187,1.90166,1.90187,8000000.0
2006-10-31 21:30:00,1.90153,1.9016,1.90151,1.90151,9000000.0
2006-10-31 21:31:00,1.90156,1.90171,1.90152,1.90171,4000000.0
2006-10-31 21:32:00,1.90192,1.90209,1.90187,1.90202,7000000.0
2006-10-31 21:33:00,1.9021,1.90221,1.90205,1.90221,6000000.0
2006-10-31 21:34:00,1.90232,1.90242,1.90232,1.90232,10000000.0
2006-10-31 21:35:00,1.9022,1.9022,1.90207,1.90218,11000000.0
2006-10-31 21:36:00,1.9022,1.9022,1.90205,1.90212,11000000.0
2006-10-31 21:37:00,1.90216,1.90219,1.90204,1.90219,11000000.0
2006-10-31 21:38:00,1.90218,1.90232,1.90199,1.90201,26000000.0
2006-10-31 21:39:00,1.90213,1.90252,1.90213,1.90252,18000000.0
2006-10-31 21:40:00,1.90266,1.90279,1.90257,1.90271,12000000.0
2006-10-31 21:41:00,1.90278,1.90278,1.90223,1.90223,7000000.0
2006-10-31 21:42:00,1.90182,1.9022,1.90182,1.90211,7000000.0
2006-10-31 21:43:00,1.9021,1.9021,1.90195,1.90196,11000000.0
2006-10-31 21:44:00,1.90193,1.90193,1.90174,1.90177,18000000.0
2006-10-31 21:45:00,1.90172,1.90193,1.90172,1.90193,7000000.0
2006-10-31 21:46:00,1.90187,1.90234,1.90187,1.90234,5000000.0
2006-10-31 21:47:00,1.90247,1.90264,1.90247,1.90264,4000000.0
2006-10-31 21:48:00,1.90262,1.90266,1.90258,1.90258,7000000.0
2006-10-31 21:49:00,1.9026,1.90269,1.90258,1.90265,8000000.0
2006-10-31 21:50:00,1.90263,1.90263,1.90255,1.90261,10000000.0
2006-10-31 21:51:00,1.90266,1.90281,1.90251,1.90251,7000000.0
2006-10-31 21:52:00,1.90206,1.90207,1.9019,1.90202,7000000.0
2006-10-31 21:53:00,1.90189,1.90196,1.90179,1.90179,8000000.0
2006-10-31 21:54:00,1.90199,1.90199,1.90175,1.90178,9000000.0
2006-10-31 21:55:00,1.90181,1.90181,1.90163,1.90163,11000000.0
2006-10-31 21:56:00,1.90157,1.90184,1.90157,1.90184,6000000.0
2006-10-31 21:57:00,1.90177,1.90225,1.90177,1.90225,13000000.0
2006-10-31 21:58:00,1.9023,1.90231,1.90222,1.90228,6000000.0
2006-10-31 21:59:00,1.90238,1.90303,1.90238,1.90297,25000000.0
2006-10-31 22:00:00,1.9027,1.90274,1.90257,1.9026,12000000.0
2006-10-31 22:01:00,1.9025,1.90267,1.90227,1.90267,6000000.0
2006-10-31 22:02:00,1.90254,1.90254,1.90241,1.90253,11000000.0
2006-10-31 22:04:00,1.90257,1.90257,1.90215,1.90215,11000000.0
2006-10-31 22:05:00,1.90291,1.90626,1.90291,1.90626,5000000.0
2006-10-31 22:06:00,1.90755,1.90781,1.90627,1.90627,8000000.0
2006-10-31 22:07:00,1.9063,1.90651,1.9059,1.9059,15000000.0
2006-10-31 22:08:00,1.90605,1.90605,1.9058,1.90603,6000000.0
2006-10-31 22:09:00,1.90611,1.9062,1.90609,1.90615,13000000.0
2006-10-31 22:10:00,1.90621,1.90637,1.90621,1.90623,9000000.0
2006-10-31 22:11:00,1.9063,1.9063,1.90591,1.90602,8000000.0
2006-10-31 22:12:00,1.90596,1.9062,1.90596,1.9062,15000000.0
2006-10-31 22:13:00,1.90575,1.90575,1.90436,1.90436,10000000.0
2006-10-31 22:14:00,1.90325,1.90399,1.90325,1.90399,13000000.0
2006-10-31 22:15:00,1.90413,1.90432,1.90413,1.90423,7000000.0
2006-10-31 22:16:00,1.90415,1.90441,1.90415,1.90426,8000000.0
2006-10-31 22:17:00,1.90442,1.90486,1.90442,1.90444,16000000.0
2006-10-31 22:18:00,1.90455,1.90493,1.90452,1.90493,5000000.0
2006-10-31 22:19:00,1.90468,1.90468,1.90421,1.90421,6000000.0
2006-10-31 22:20:00,1.90426,1.90456,1.9039,1.90456,7000000.0
2006-10-31 22:23:00,1.90447,1.9045,1.90443,1.9045,15000000.0
2006-10-31 22:26:00,1.90463,1.90472,1.90446,1.90472,10000000.0
2006-10-31 22:27:00,1.90452,1.90452,1.90419,1.90419,10000000.0
2006-10-31 22:29:00,1.90425,1.90434,1.90425,1.90429,7000000.0
2006-10-31 22:30:00,1.9045,1.90455,1.90446,1.90455,5000000.0
2006-10-31 22:31:00,1.90446,1.90446,1.90409,1.90409,7000000.0
2006-10-31 22:32:00,1.90413,1.9043,1.90412,1.90423,7000000.0
2006-10-31 22:33:00,1.90444,1.9045,1.90413,1.90413,6000000.0
2006-10-31 22:34:00,1.90411,1.90427,1.90395,1.90417,47000000.0
2006-10-31 22:35:00,1.90434,1.90444,1.90423,1.90444,8000000.0
2006-10-31 22:36:00,1.90438,1.90446,1.90436,1.90442,7000000.0
2006-10-31 22:37:00,1.9043,1.90436,1.90425,1.90436,28000000.0
2006-10-31 22:38:00,1.90437,1.90457,1.90437,1.90451,10000000.0
2006-10-31 22:39:00,1.90435,1.90447,1.90435,1.90442,11000000.0
2006-10-31 22:40:00,1.90477,1.90494,1.90477,1.9048,9000000.0
2006-10-31 22:41:00,1.9046,1.9048,1.9046,1.90476,16000000.0
2006-10-31 22:42:00,1.90493,1.90519,1.90493,1.90513,9000000.0
2006-10-31 22:43:00,1.90528,1.90534,1.90491,1.90526,11000000.0
2006-10-31 22:45:00,1.9052,1.90547,1.9052,1.90547,12000000.0
2006-10-31 22:46:00,1.90552,1.9056,1.90536,1.90541,9000000.0
2006-10-31 22:47:00,1.90543,1.90543,1.90528,1.90528,16000000.0
2006-10-31 22:48:00,1.90522,1.90536,1.90522,1.90533,11000000.0
2006-10-31 22:49:00,1.90544,1.90564,1.90544,1.90561,12000000.0
2006-10-31 22:50:00,1.90533,1.90536,1.90489,1.90489,16000000.0
2006-10-31 22:51:00,1.90523,1.90526,1.905,1.905,7000000.0
2006-10-31 22:52:00,1.90498,1.90498,1.9047,1.90477,5000000.0
2006-10-31 22:54:00,1.90462,1.90487,1.90462,1.90473,7000000.0
2006-10-31 22:56:00,1.9046,1.9046,1.90449,1.9045,8000000.0
2006-10-31 22:57:00,1.90419,1.90425,1.90388,1.90408,10000000.0
2006-10-31 22:58:00,1.90439,1.90439,1.904,1.9041,7000000.0
2006-10-31 22:59:00,1.90401,1.9042,1.90386,1.90386,9000000.0
2006-10-31 23:00:00,1.90384,1.90396,1.90382,1.90382,12000000.0
2006-10-31 23:01:00,1.90404,1.90444,1.90404,1.90439,9000000.0
2006-10-31 23:02:00,1.9046,1.90465,1.90459,1.90463,7000000.0
2006-10-31 23:03:00,1.90453,1.90454,1.90443,1.90452,12000000.0
2006-10-31 23:04:00,1.9043,1.90466,1.9043,1.90466,9000000.0
2006-10-31 23:05:00,1.90462,1.90462,1.90437,1.90437,11000000.0
2006-10-31 23:06:00,1.90451,1.90451,1.90433,1.90433,5000000.0
2006-10-31 23:07:00,1.90458,1.90473,1.90454,1.90473,8000000.0
2006-10-31 23:08:00,1.9046,1.9046,1.90429,1.90429,15000000.0
2006-10-31 23:09:00,1.90413,1.90413,1.90397,1.90397,7000000.0
2006-10-31 23:10:00,1.90403,1.90415,1.90393,1.90409,8000000.0
2006-10-31 23:11:00,1.90425,1.90435,1.90416,1.90422,8000000.0
2006-10-31 23:12:00,1.90428,1.90442,1.90406,1.90442,8000000.0
2006-10-31 23:13:00,1.90453,1.90458,1.90444,1.90444,7000000.0
2006-10-31 23:14:00,1.90445,1.90466,1.90433,1.9044,9000000.0
2006-10-31 23:15:00,1.90412,1.90412,1.9038,1.90385,8000000.0
2006-10-31 23:16:00,1.90399,1.90414,1.90394,1.90414,9000000.0
2006-10-31 23:17:00,1.90417,1.90438,1.90417,1.90426,7000000.0
2006-10-31 23:18:00,1.90397,1.90403,1.90365,1.90403,7000000.0
2006-10-31 23:19:00,1.90398,1.90403,1.90355,1.90403,9000000.0
2006-10-31 23:21:00,1.90403,1.90403,1.9038,1.9039,5000000.0
2006-10-31 23:22:00,1.90383,1.90399,1.90383,1.90399,7000000.0
2006-10-31 23:23:00,1.90422,1.90432,1.90419,1.90432,6000000.0
2006-10-31 23:24:00,1.90394,1.9041,1.9039,1.90403,9000000.0
2006-10-31 23:25:00,1.90414,1.90426,1.90404,1.90426,10000000.0
2006-10-31 23:26:00,1.90398,1.90398,1.90387,1.90396,5000000.0
2006-10-31 23:27:00,1.90398,1.90411,1.90388,1.90411,5000000.0
2006-10-31 23:28:00,1.90413,1.90413,1.90396,1.90412,7000000.0
2006-10-31 23:30:00,1.90406,1.90421,1.90405,1.90416,7000000.0
2006-10-31 23:31:00,1.90397,1.90423,1.90397,1.90398,14000000.0
2006-10-31 23:32:00,1.90405,1.90444,1.90405,1.90434,9000000.0
2006-10-31 23:33:00,1.90454,1.90461,1.9045,1.9045,5000000.0
2006-10-31 23:34:00,1.90432,1.90432,1.90389,1.90389,6000000.0
2006-10-31 23:36:00,1.90426,1.90426,1.90398,1.90411,9000000.0
2006-10-31 23:37:00,1.90396,1.90413,1.90396,1.90411,8000000.0
2006-10-31 23:38:00,1.90409,1.90419,1.90404,1.90419,8000000.0
2006-10-31 23:39:00,1.90412,1.90434,1.90407,1.90428,11000000.0
2006-10-31 23:41:00,1.90439,1.90439,1.90405,1.90405,7000000.0
2006-10-31 23:42:00,1.90395,1.90406,1.90393,1.90406,19000000.0
2006-10-31 23:43:00,1.90414,1.90414,1.90401,1.90404,7000000.0
2006-10-31 23:44:00,1.90383,1.90383,1.9031,1.9031,8000000.0
2006-10-31 23:45:00,1.90309,1.90309,1.90283,1.90283,7000000.0
2006-10-31 23:46:00,1.90288,1.90288,1.90223,1.90226,8000000.0
2006-10-31 23:47:00,1.90246,1.90281,1.90246,1.90279,7000000.0
2006-10-31 23:48:00,1.90288,1.90292,1.90265,1.90265,8000000.0
2006-10-31 23:49:00,1.90258,1.90265,1.90239,1.90239,8000000.0
2006-10-31 23:50:00,1.90236,1.90261,1.90236,1.90251,8000000.0
2006-10-31 23:51:00,1.9029,1.90301,1.90255,1.90301,7000000.0
2006-10-31 23:52:00,1.90292,1.90292,1.90255,1.90255,7000000.0
2006-10-31 23:53:00,1.9024,1.90279,1.9024,1.90279,10000000.0
2006-10-31 23:54:00,1.90214,1.90247,1.90212,1.90212,7000000.0
2006-10-31 23:55:00,1.90214,1.90221,1.90211,1.90216,9000000.0
2006-10-31 23:56:00,1.90206,1.90269,1.90206,1.90254,12000000.0
2006-10-31 23:57:00,1.9029,1.90311,1.90284,1.90311,6000000.0
2006-10-31 23:58:00,1.90296,1.90296,1.90246,1.90246,8000000.0
2006-10-31 23:59:00,1.90251,1.90271,1.90251,1.90265,6000000.0
2006-11-01 00:00:00,1.90194,1.90237,1.90194,1.90222,7000000.0
2006-11-01 00:01:00,1.90236,1.9028,1.90236,1.9028,8000000.0
2006-11-01 00:02:00,1.90262,1.90262,1.90209,1.90212,9000000.0
2006-11-01 00:03:00,1.90259,1.90259,1.90245,1.90252,5000000.0
2006-11-01 00:04:00,1.90203,1.90203,1.90147,1.90147,10000000.0
2006-11-01 00:05:00,1.90204,1.9023,1.90197,1.90215,9000000.0
2006-11-01 00:06:00,1.9022,1.9022,1.90179,1.90179,8000000.0
2006-11-01 00:07:00,1.90189,1.90208,1.90177,1.90208,9000000.0
2006-11-01 00:08:00,1.90177,1.90218,1.90166,1.90212,8000000.0
2006-11-01 00:09:00,1.90185,1.90212,1.90184,1.90202,9000000.0
2006-11-01 00:10:00,1.90159,1.90172,1.90157,1.90167,23000000.0
2006-11-01 00:11:00,1.90177,1.90177,1.90136,1.90142,11000000.0
2006-11-01 00:12:00,1.90187,1.90203,1.9017,1.90185,9000000.0
2006-11-01 00:13:00,1.90194,1.90194,1.90134,1.90168,8000000.0
2006-11-01 00:14:00,1.90165,1.90171,1.90121,1.90121,7000000.0
2006-11-01 00:15:00,1.90108,1.90128,1.90093,1.90109,10000000.0
2006-11-01 00:16:00,1.90079,1.90091,1.90079,1.90081,9000000.0
2006-11-01 00:17:00,1.90081,1.90108,1.90081,1.90108,7000000.0
2006-11-01 00:18:00,1.90093,1.90099,1.90089,1.90089,8000000.0
2006-11-01 00:19:00,1.90118,1.90118,1.90107,1.90115,11000000.0
2006-11-01 00:20:00,1.90114,1.90114,1.90084,1.90105,9000000.0
2006-11-01 00:21:00,1.901,1.90105,1.90077,1.90105,8000000.0
2006-11-01 00:22:00,1.90064,1.90064,1.89942,1.89942,6000000.0
2006-11-01 00:23:00,1.89918,1.89918,1.89897,1.89903,7000000.0
2006-11-01 00:24:00,1.89839,1.89839,1.89676,1.89676,8000000.0
2006-11-01 00:25:00,1.89709,1.89831,1.89709,1.89831,11000000.0
2006-11-01 00:26:00,1.89875,1.89875,1.8982,1.89842,7000000.0
2006-11-01 00:27:00,1.89842,1.89844,1.89834,1.89837,10000000.0
2006-11-01 00:28:00,1.89841,1.89904,1.89841,1.89882,8000000.0
2006-11-01 00:29:00,1.8987,1.89948,1.8987,1.89948,6000000.0
2006-11-01 00:30:00,1.8996,1.90017,1.8996,1.90017,7000000.0
2006-11-01 00:31:00,1.90015,1.90015,1.90008,1.9001,7000000.0
2006-11-01 00:32:00,1.90007,1.90052,1.90007,1.90052,7000000.0
2006-11-01 00:33:00,1.90057,1.90057,1.9004,1.9005,7000000.0
2006-11-01 00:34:00,1.90042,1.90042,1.90022,1.90029,7000000.0
2006-11-01 00:35:00,1.90025,1.90041,1.90025,1.90038,6000000.0
2006-11-01 00:37:00,1.90017,1.90017,1.89957,1.89957,6000000.0
2006-11-01 00:38:00,1.89969,1.89991,1.89969,1.89971,7000000.0
2006-11-01 00:39:00,1.89961,1.89961,1.89925,1.8993,10000000.0
2006-11-01 00:40:00,1.8993,1.89976,1.8993,1.89976,7000000.0
2006-11-01 00:41:00,1.90017,1.9003,1.90016,1.9003,6000000.0
2006-11-01 00:42:00,1.90013,1.90024,1.89986,1.89998,8000000.0
2006-11-01 00:43:00,1.89985,1.89985,1.89934,1.89951,5000000.0
2006-11-01 00:44:00,1.89969,1.90005,1.89931,1.89974,11000000.0
2006-11-01 00:45:00,1.90006,1.90064,1.90006,1.90064,7000000.0
2006-11-01 00:46:00,1.90089,1.90115,1.90081,1.90115,10000000.0
2006-11-01 00:47:00,1.90119,1.90226,1.90119,1.90226,7000000.0
2006-11-01 00:48:00,1.9022,1.90229,1.90214,1.90216,8000000.0
2006-11-01 00:50:00,1.90199,1.9022,1.90199,1.90219,10000000.0
2006-11-01 00:51:00,1.90225,1.90225,1.902,1.90203,5000000.0
2006-11-01 00:52:00,1.90205,1.90223,1.90201,1.90207,7000000.0
2006-11-01 00:53:00,1.90215,1.90223,1.90195,1.90204,11000000.0
2006-11-01 00:54:00,1.90174,1.90195,1.90167,1.90167,10000000.0
2006-11-01 00:55:00,1.90115,1.90158,1.90115,1.90158,7000000.0
2006-11-01 00:56:00,1.90157,1.90183,1.90136,1.90183,6000000.0
2006-11-01 00:57:00,1.90185,1.90185,1.90162,1.90162,8000000.0
2006-11-01 01:00:00,1.90171,1.90184,1.90165,1.90168,19000000.0
2006-11-01 01:01:00,1.90164,1.90164,1.90126,1.90129,12000000.0
2006-11-01 01:02:00,1.90132,1.90175,1.9013,1.9013,8000000.0
2006-11-01 01:03:00,1.90133,1.90133,1.90097,1.90103,7000000.0
2006-11-01 01:04:00,1.90018,1.90027,1.90003,1.90019,8000000.0
2006-11-01 01:05:00,1.90024,1.90024,1.89957,1.89957,7000000.0
2006-11-01 01:06:00,1.8996,1.8998,1.8996,1.89974,8000000.0
2006-11-01 01:07:00,1.90005,1.90005,1.89978,1.89978,11000000.0
2006-11-01 01:08:00,1.8998,1.8998,1.89956,1.89976,10000000.0
2006-11-01 01:09:00,1.89977,1.89996,1.89964,1.89969,8000000.0
2006-11-01 01:10:00,1.89961,1.89961,1.89932,1.89943,10000000.0
2006-11-01 01:11:00,1.89937,1.89951,1.89934,1.89941,11000000.0
2006-11-01 01:12:00,1.89944,1.89947,1.89928,1.89928,8000000.0
2006-11-01 01:13:00,1.89922,1.89938,1.89909,1.89909,8000000.0
2006-11-01 01:14:00,1.89942,1.89942,1.899,1.899,10000000.0
2006-11-01 01:15:00,1.89875,1.89875,1.89807,1.89824,10000000.0
2006-11-01 01:16:00,1.89848,1.89848,1.89813,1.89834,8000000.0
2006-11-01 01:17:00,1.89829,1.89829,1.89778,1.89778,11000000.0
2006-11-01 01:18:00,1.8981,1.89825,1.89788,1.89825,10000000.0
2006-11-01 01:19:00,1.89817,1.89827,1.89813,1.89813,11000000.0
2006-11-01 01:20:00,1.89792,1.89794,1.89706,1.89706,13000000.0
2006-11-01 01:21:00,1.89711,1.89796,1.89711,1.89796,7000000.0
2006-11-01 01:22:00,1.89802,1.89812,1.89797,1.89804,7000000.0
2006-11-01 01:23:00,1.89806,1.89833,1.89806,1.89833,8000000.0
2006-11-01 01:24:00,1.89824,1.89845,1.89822,1.89845,7000000.0
2006-11-01 01:25:00,1.89855,1.89879,1.89854,1.89879,8000000.0
2006-11-01 01:26:00,1.89884,1.89906,1.89884,1.89906,14000000.0
2006-11-01 01:27:00,1.89919,1.89935,1.89919,1.89935,15000000.0
2006-11-01 01:28:00,1.89924,1.8994,1.89914,1.8994,9000000.0
2006-11-01 01:29:00,1.89917,1.89936,1.89914,1.89914,10000000.0
2006-11-01 01:33:00,1.89902,1.89902,1.89839,1.89839,6000000.0
2006-11-01 01:34:00,1.89748,1.89797,1.89748,1.89797,16000000.0
2006-11-01 01:35:00,1.89789,1.89789,1.89523,1.89523,8000000.0
2006-11-01 01:36:00,1.89455,1.89544,1.89455,1.89544,9000000.0
2006-11-01 01:37:00,1.89595,1.89668,1.8959,1.89668,5000000.0
2006-11-01 01:38:00,1.89656,1.89676,1.89652,1.89676,12000000.0
2006-11-01 01:39:00,1.89752,1.89792,1.89752,1.89783,12000000.0
2006-11-01 01:40:00,1.89802,1.89802,1.89769,1.89799,7000000.0
2006-11-01 01:41:00,1.89796,1.89833,1.89796,1.89808,11000000.0
2006-11-01 01:42:00,1.898,1.898,1.89772,1.89772,7000000.0
2006-11-01 01:43:00,1.89795,1.89806,1.89779,1.898,8000000.0
2006-11-01 01:44:00,1.89785,1.89802,1.89774,1.89802,7000000.0
2006-11-01 01:45:00,1.89764,1.89847,1.89764,1.89847,7000000.0
2006-11-01 01:46:00,1.89846,1.89846,1.89812,1.89813,7000000.0
2006-11-01 01:47:00,1.89826,1.89864,1.89826,1.89864,14000000.0
2006-11-01 01:48:00,1.89868,1.89868,1.89841,1.89841,7000000.0
2006-11-01 01:49:00,1.89812,1.89846,1.89811,1.89811,8000000.0
2006-11-01 01:50:00,1.89803,1.89803,1.89727,1.89768,10000000.0
2006-11-01 01:51:00,1.89775,1.89778,1.8975,1.89757,16000000.0
2006-11-01 01:52:00,1.89718,1.89725,1.89707,1.89707,13000000.0
2006-11-01 01:53:00,1.89685,1.89724,1.89685,1.89724,7000000.0
2006-11-01 01:54:00,1.89728,1.89733,1.89703,1.89729,9000000.0
2006-11-01 01:55:00,1.89766,1.89803,1.89766,1.89794,11000000.0
2006-11-01 01:56:00,1.89829,1.89909,1.89829,1.89906,17000000.0
2006-11-01 01:57:00,1.89933,1.89933,1.89923,1.89923,13000000.0
2006-11-01 01:58:00,1.8991,1.8991,1.89897,1.89897,10000000.0
2006-11-01 01:59:00,1.89884,1.9003,1.8988,1.9003,7000000.0
2006-11-01 02:00:00,1.90025,1.9003,1.90006,1.9003,10000000.0
2006-11-01 02:01:00,1.89996,1.90011,1.89988,1.89998,8000000.0
2006-11-01 02:02:00,1.8999,1.90072,1.89963,1.90072,7000000.0
2006-11-01 02:03:00,1.90081,1.9009,1.89902,1.90083,10000000.0
2006-11-01 02:04:00,1.90109,1.90117,1.90061,1.90061,7000000.0
2006-11-01 02:05:00,1.89997,1.89997,1.89922,1.89926,10000000.0
2006-11-01 02:06:00,1.89929,1.90016,1.89929,1.90016,10000000.0
2006-11-01 02:07:00,1.90039,1.90057,1.90039,1.90057,8000000.0
2006-11-01 02:08:00,1.90043,1.90075,1.90043,1.90075,8000000.0
2006-11-01 02:09:00,1.90074,1.90134,1.90074,1.90125,7000000.0
2006-11-01 02:10:00,1.90112,1.90112,1.90073,1.90073,9000000.0
2006-11-01 02:11:00,1.90112,1.90116,1.90103,1.9011,8000000.0
2006-11-01 02:12:00,1.90143,1.90154,1.90128,1.90153,8000000.0
2006-11-01 02:13:00,1.90188,1.90188,1.90132,1.90132,7000000.0
2006-11-01 02:14:00,1.9017,1.9017,1.90133,1.90133,9000000.0
2006-11-01 02:15:00,1.90089,1.9017,1.90089,1.9017,8000000.0
2006-11-01 02:16:00,1.90198,1.90198,1.90186,1.90187,8000000.0
2006-11-01 02:17:00,1.90221,1.9026,1.90221,1.9026,6000000.0
2006-11-01 02:18:00,1.9025,1.90276,1.90249,1.90276,7000000.0
2006-11-01 02:19:00,1.90286,1.90293,1.90254,1.90281,11000000.0
2006-11-01 02:20:00,1.9028,1.90294,1.9028,1.90286,6000000.0
2006-11-01 02:21:00,1.90257,1.9026,1.90226,1.90226,7000000.0
2006-11-01 02:22:00,1.90235,1.90235,1.9022,1.90223,8000000.0
2006-11-01 02:23:00,1.902,1.90204,1.90197,1.90197,10000000.0
2006-11-01 02:24:00,1.90198,1.90239,1.90198,1.90239,11000000.0
2006-11-01 02:25:00,1.90242,1.90245,1.90235,1.90239,11000000.0
2006-11-01 02:26:00,1.90271,1.90271,1.90249,1.9027,8000000.0
2006-11-01 02:27:00,1.90281,1.90318,1.90277,1.903,9000000.0
2006-11-01 02:28:00,1.90286,1.90286,1.90269,1.9027,10000000.0
2006-11-01 02:29:00,1.90294,1.90307,1.90285,1.90294,7000000.0
2006-11-01 02:30:00,1.90291,1.90314,1.90291,1.90314,5000000.0
2006-11-01 02:31:00,1.90337,1.90351,1.90304,1.90304,8000000.0
2006-11-01 02:32:00,1.903,1.90304,1.9028,1.90297,8000000.0
2006-11-01 02:33:00,1.90296,1.90321,1.90296,1.90317,8000000.0
2006-11-01 02:34:00,1.9028,1.90323,1.9028,1.90323,7000000.0
2006-11-01 02:35:00,1.90328,1.90341,1.90326,1.90338,11000000.0
2006-11-01 02:36:00,1.90255,1.90305,1.90255,1.90297,7000000.0
2006-11-01 02:37:00,1.90316,1.90316,1.90275,1.90282,7000000.0
2006-11-01 02:38:00,1.90269,1.90288,1.90269,1.90287,7000000.0
2006-11-01 02:39:00,1.90278,1.90297,1.90278,1.90289,8000000.0
2006-11-01 02:40:00,1.90332,1.90348,1.90321,1.90321,7000000.0
2006-11-01 02:41:00,1.90332,1.90332,1.90315,1.90318,8000000.0
2006-11-01 02:42:00,1.90282,1.90305,1.90282,1.90297,6000000.0
2006-11-01 02:43:00,1.90299,1.90299,1.90288,1.90294,9000000.0
2006-11-01 02:44:00,1.90315,1.9033,1.90287,1.90287,7000000.0
2006-11-01 02:45:00,1.90286,1.90289,1.90247,1.90252,8000000.0
2006-11-01 02:46:00,1.90252,1.9028,1.90252,1.90268,8000000.0
2006-11-01 02:47:00,1.90256,1.90257,1.90219,1.90225,9000000.0
2006-11-01 02:48:00,1.90243,1.90243,1.90212,1.90237,8000000.0
2006-11-01 02:49:00,1.90241,1.90256,1.90235,1.90241,11000000.0
2006-11-01 02:50:00,1.90261,1.90261,1.90235,1.90239,7000000.0
2006-11-01 02:51:00,1.90244,1.90253,1.90234,1.90237,8000000.0
2006-11-01 02:52:00,1.90241,1.90242,1.90223,1.90241,6000000.0
2006-11-01 02:53:00,1.90259,1.90259,1.90243,1.90243,8000000.0
2006-11-01 02:54:00,1.90264,1.90264,1.90248,1.90264,8000000.0
2006-11-01 02:55:00,1.90256,1.90259,1.90219,1.90223,8000000.0
2006-11-01 02:56:00,1.90266,1.90266,1.90186,1.90186,7000000.0
2006-11-01 02:57:00,1.90172,1.90216,1.90168,1.9021,8000000.0
2006-11-01 02:58:00,1.902,1.90203,1.90165,1.90165,6000000.0
2006-11-01 03:00:00,1.9018,1.9018,1.90153,1.9016,6000000.0
2006-11-01 03:01:00,1.9015,1.90156,1.90139,1.90149,8000000.0
2006-11-01 03:02:00,1.9017,1.90182,1.90154,1.90176,11000000.0
2006-11-01 03:03:00,1.90177,1.90177,1.90152,1.90159,7000000.0
2006-11-01 03:04:00,1.90147,1.9016,1.90116,1.90153,7000000.0
2006-11-01 03:05:00,1.90152,1.90154,1.90139,1.90142,8000000.0
2006-11-01 03:06:00,1.90136,1.90148,1.90132,1.9014,8000000.0
2006-11-01 03:07:00,1.90115,1.90143,1.90115,1.90143,8000000.0
2006-11-01 03:08:00,1.9014,1.9014,1.90122,1.90122,5000000.0
2006-11-01 03:09:00,1.90112,1.90112,1.90075,1.90093,8000000.0
2006-11-01 03:10:00,1.90085,1.90085,1.90056,1.90056,7000000.0
2006-11-01 03:11:00,1.90068,1.90087,1.90065,1.9007,10000000.0
2006-11-01 03:12:00,1.90056,1.90067,1.90031,1.90067,7000000.0
2006-11-01 03:13:00,1.90087,1.90101,1.9007,1.90096,11000000.0
2006-11-01 03:14:00,1.90107,1.90107,1.90087,1.90096,11000000.0
2006-11-01 03:15:00,1.90089,1.90089,1.90062,1.90089,7000000.0
2006-11-01 03:16:00,1.90092,1.90114,1.90065,1.90114,7000000.0
2006-11-01 03:17:00,1.9012,1.90142,1.90086,1.90142,11000000.0
2006-11-01 03:18:00,1.9011,1.90157,1.9011,1.90157,10000000.0
2006-11-01 03:19:00,1.90162,1.90162,1.90139,1.90147,6000000.0
2006-11-01 03:20:00,1.90168,1.90168,1.90153,1.90157,7000000.0
2006-11-01 03:21:00,1.90146,1.90148,1.90082,1.90148,7000000.0
2006-11-01 03:22:00,1.9014,1.90163,1.90139,1.90161,7000000.0
2006-11-01 03:23:00,1.90166,1.90174,1.90153,1.90158,7000000.0
2006-11-01 03:24:00,1.9013,1.90146,1.89938,1.90144,8000000.0
2006-11-01 03:25:00,1.90136,1.90136,1.90113,1.90126,8000000.0
2006-11-01 03:26:00,1.90127,1.9016,1.90127,1.90152,11000000.0
2006-11-01 03:27:00,1.90163,1.90168,1.90154,1.9016,8000000.0
2006-11-01 03:28:00,1.90161,1.90161,1.90133,1.90139,10000000.0
2006-11-01 03:29:00,1.90126,1.90126,1.90095,1.90116,11000000.0
2006-11-01 03:30:00,1.90126,1.90126,1.90105,1.90115,7000000.0
2006-11-01 03:31:00,1.90141,1.9015,1.9014,1.9014,9000000.0
2006-11-01 03:32:00,1.90139,1.9017,1.90139,1.9017,6000000.0
2006-11-01 03:33:00,1.90177,1.90184,1.90162,1.9017,7000000.0
2006-11-01 03:34:00,1.90155,1.90155,1.90133,1.90133,8000000.0
2006-11-01 03:35:00,1.90117,1.90152,1.90117,1.90152,10000000.0
2006-11-01 03:37:00,1.90163,1.90185,1.90163,1.90185,9000000.0
2006-11-01 03:38:00,1.90185,1.90185,1.90155,1.90167,7000000.0
2006-11-01 03:39:00,1.90164,1.90164,1.90141,1.90141,8000000.0
2006-11-01 03:40:00,1.9014,1.9014,1.90106,1.90138,7000000.0
2006-11-01 03:41:00,1.90151,1.90176,1.9015,1.90176,10000000.0
2006-11-01 03:42:00,1.90172,1.90176,1.90162,1.90166,10000000.0
2006-11-01 03:43:00,1.90172,1.90191,1.90164,1.90164,8000000.0
2006-11-01 03:44:00,1.90196,1.90196,1.90154,1.90159,4000000.0
2006-11-01 03:45:00,1.90151,1.90168,1.90132,1.90132,8000000.0
2006-11-01 03:46:00,1.90129,1.90167,1.90129,1.90167,7000000.0
2006-11-01 03:47:00,1.90184,1.90193,1.90141,1.90141,7000000.0
2006-11-01 03:48:00,1.90149,1.90171,1.90139,1.90154,11000000.0
2006-11-01 03:49:00,1.90158,1.90224,1.90158,1.90224,8000000.0
2006-11-01 03:50:00,1.90232,1.90232,1.90195,1.90199,8000000.0
2006-11-01 03:51:00,1.90201,1.90225,1.90201,1.90218,9000000.0
2006-11-01 03:52:00,1.90214,1.90226,1.90206,1.90219,8000000.0
2006-11-01 03:53:00,1.9021,1.90212,1.90179,1.90207,10000000.0
2006-11-01 03:54:00,1.9024,1.9024,1.90214,1.90214,7000000.0
2006-11-01 03:55:00,1.90235,1.90235,1.90207,1.90207,7000000.0
2006-11-01 03:56:00,1.90211,1.90223,1.90206,1.90223,7000000.0
2006-11-01 03:57:00,1.90214,1.90231,1.90208,1.90231,8000000.0
2006-11-01 03:58:00,1.90224,1.90235,1.90034,1.902,7000000.0
2006-11-01 04:00:00,1.9021,1.9021,1.90156,1.90162,6000000.0
2006-11-01 04:01:00,1.90149,1.90198,1.90143,1.90198,7000000.0
2006-11-01 04:02:00,1.90204,1.90228,1.90204,1.90212,8000000.0
2006-11-01 04:03:00,1.90172,1.9022,1.90172,1.90217,8000000.0
2006-11-01 04:04:00,1.90224,1.90241,1.90188,1.90188,8000000.0
2006-11-01 04:05:00,1.902,1.90283,1.90181,1.90283,8000000.0
2006-11-01 04:06:00,1.90293,1.90315,1.90284,1.90315,9000000.0
2006-11-01 04:07:00,1.90342,1.90342,1.90257,1.90257,11000000.0
2006-11-01 04:08:00,1.90267,1.90285,1.90266,1.90277,9000000.0
2006-11-01 04:09:00,1.90301,1.90301,1.90268,1.90268,7000000.0
2006-11-01 04:10:00,1.90246,1.90284,1.90246,1.90284,8000000.0
2006-11-01 04:11:00,1.90251,1.90282,1.90251,1.90271,7000000.0
2006-11-01 04:13:00,1.9027,1.9027,1.90224,1.90224,8000000.0
2006-11-01 04:14:00,1.90269,1.90311,1.90269,1.90298,7000000.0
2006-11-01 04:15:00,1.90315,1.90354,1.90315,1.90354,7000000.0
2006-11-01 04:16:00,1.90357,1.90364,1.90357,1.90364,4000000.0
2006-11-01 04:17:00,1.90351,1.90362,1.90329,1.90362,7000000.0
2006-11-01 04:18:00,1.90374,1.90456,1.90374,1.9044,8000000.0
2006-11-01 04:19:00,1.90455,1.90455,1.90406,1.90412,8000000.0
2006-11-01 04:20:00,1.90511,1.90541,1.90495,1.90541,10000000.0
2006-11-01 04:21:00,1.90536,1.90536,1.9048,1.9048,8000000.0
2006-11-01 04:22:00,1.90523,1.90534,1.90493,1.90493,9000000.0
2006-11-01 04:23:00,1.90488,1.90489,1.90463,1.90465,7000000.0
2006-11-01 04:24:00,1.90422,1.90429,1.90414,1.90414,9000000.0
2006-11-01 04:25:00,1.90408,1.90418,1.90392,1.90403,7000000.0
2006-11-01 04:27:00,1.9043,1.90434,1.90422,1.90434,8000000.0
2006-11-01 04:28:00,1.90422,1.90424,1.90352,1.90352,7000000.0
2006-11-01 04:29:00,1.9038,1.904,1.9038,1.904,8000000.0
2006-11-01 04:30:00,1.90376,1.90389,1.90363,1.90389,9000000.0
2006-11-01 04:31:00,1.90386,1.90386,1.90362,1.90362,10000000.0
2006-11-01 04:32:00,1.90345,1.90376,1.90297,1.90376,9000000.0
2006-11-01 04:33:00,1.9036,1.90374,1.9031,1.9031,8000000.0
2006-11-01 04:34:00,1.90338,1.90365,1.90328,1.90365,7000000.0
2006-11-01 04:36:00,1.90357,1.90357,1.90322,1.90322,6000000.0
2006-11-01 04:37:00,1.903,1.90341,1.903,1.90337,11000000.0
2006-11-01 04:38:00,1.90323,1.90328,1.90315,1.90323,9000000.0
2006-11-01 04:39:00,1.90326,1.90352,1.90326,1.90352,9000000.0
2006-11-01 04:40:00,1.90354,1.90354,1.90324,1.90324,9000000.0
2006-11-01 04:41:00,1.90318,1.90342,1.90318,1.90342,8000000.0
2006-11-01 04:42:00,1.9032,1.9034,1.9032,1.90322,7000000.0
2006-11-01 04:44:00,1.90317,1.90343,1.90313,1.90343,9000000.0
2006-11-01 04:45:00,1.90331,1.90337,1.90307,1.90336,8000000.0
2006-11-01 04:46:00,1.90344,1.90369,1.90344,1.90369,6000000.0
2006-11-01 04:47:00,1.90359,1.90359,1.90344,1.90348,7000000.0
2006-11-01 04:48:00,1.90372,1.90372,1.90335,1.90336,7000000.0
2006-11-01 04:49:00,1.90342,1.90401,1.90331,1.90401,11000000.0
2006-11-01 04:50:00,1.90406,1.9041,1.90406,1.9041,2000000.0
2006-11-01 04:51:00,1.90407,1.90422,1.90407,1.90413,7000000.0
2006-11-01 04:52:00,1.90421,1.90444,1.90421,1.90434,10000000.0
2006-11-01 04:54:00,1.90419,1.90439,1.90412,1.90439,7000000.0
2006-11-01 04:55:00,1.90404,1.90405,1.90396,1.90396,8000000.0
2006-11-01 04:56:00,1.90392,1.90414,1.90392,1.90404,7000000.0
2006-11-01 04:57:00,1.90404,1.9042,1.90404,1.90413,8000000.0
2006-11-01 04:58:00,1.904,1.904,1.90379,1.90393,8000000.0
2006-11-01 04:59:00,1.90396,1.90396,1.90358,1.90394,8000000.0
2006-11-01 05:00:00,1.90448,1.90448,1.90422,1.90422,7000000.0
2006-11-01 05:02:00,1.90436,1.90446,1.90424,1.90446,7000000.0
2006-11-01 05:04:00,1.90424,1.90447,1.9042,1.9042,7000000.0
2006-11-01 05:05:00,1.90412,1.90437,1.90408,1.90437,8000000.0
2006-11-01 05:06:00,1.9043,1.90475,1.9043,1.90473,8000000.0
2006-11-01 05:07:00,1.90483,1.90483,1.90444,1.90481,8000000.0
2006-11-01 05:08:00,1.90482,1.90482,1.90435,1.90435,10000000.0
2006-11-01 05:10:00,1.9045,1.90459,1.90444,1.90451,7000000.0
2006-11-01 05:11:00,1.9046,1.9046,1.90424,1.90427,8000000.0
2006-11-01 05:12:00,1.90444,1.90454,1.90426,1.90426,11000000.0
2006-11-01 05:13:00,1.90466,1.90476,1.90456,1.90462,8000000.0
2006-11-01 05:14:00,1.90469,1.90469,1.90431,1.90431,11000000.0
2006-11-01 05:15:00,1.90451,1.90453,1.90429,1.90429,11000000.0
2006-11-01 05:16:00,1.90473,1.90482,1.90462,1.90475,9000000.0
2006-11-01 05:17:00,1.90496,1.90515,1.90496,1.90498,8000000.0
2006-11-01 05:18:00,1.90492,1.90495,1.90478,1.90495,8000000.0
2006-11-01 05:19:00,1.90499,1.90499,1.90483,1.90493,7000000.0
2006-11-01 05:20:00,1.90489,1.90495,1.90481,1.90495,10000000.0
2006-11-01 05:21:00,1.90491,1.90491,1.9044,1.9044,8000000.0
2006-11-01 05:22:00,1.90418,1.90436,1.90418,1.90428,7000000.0
2006-11-01 05:23:00,1.90453,1.90511,1.90453,1.90505,10000000.0
2006-11-01 05:24:00,1.90516,1.90519,1.90477,1.90502,7000000.0
2006-11-01 05:25:00,1.90517,1.90524,1.90515,1.90515,7000000.0
2006-11-01 05:26:00,1.90515,1.90518,1.90502,1.90506,7000000.0
2006-11-01 05:27:00,1.90533,1.90554,1.90533,1.90534,8000000.0
2006-11-01 05:28:00,1.90538,1.90538,1.90497,1.90497,9000000.0
2006-11-01 05:29:00,1.90516,1.90537,1.90507,1.90517,7000000.0
2006-11-01 05:30:00,1.90522,1.90537,1.90521,1.90521,7000000.0
2006-11-01 05:31:00,1.90534,1.90544,1.90517,1.90544,8000000.0
2006-11-01 05:32:00,1.90543,1.90544,1.90528,1.90543,8000000.0
2006-11-01 05:33:00,1.90548,1.90566,1.90533,1.90533,9000000.0
2006-11-01 05:34:00,1.90548,1.90551,1.9054,1.90551,5000000.0
2006-11-01 05:35:00,1.90503,1.90503,1.90427,1.90427,7000000.0
2006-11-01 05:36:00,1.90438,1.90469,1.90438,1.90467,11000000.0
2006-11-01 05:37:00,1.90476,1.90499,1.90473,1.90499,7000000.0
2006-11-01 05:38:00,1.90499,1.90516,1.9049,1.9049,6000000.0
2006-11-01 05:39:00,1.90508,1.90528,1.90507,1.90528,7000000.0
2006-11-01 05:42:00,1.90501,1.90517,1.90492,1.90517,7000000.0
2006-11-01 05:43:00,1.90524,1.90524,1.90496,1.90511,9000000.0
2006-11-01 05:44:00,1.90527,1.9053,1.90504,1.9053,8000000.0
2006-11-01 05:46:00,1.90525,1.90548,1.90525,1.90548,5000000.0
2006-11-01 05:47:00,1.90556,1.90556,1.90525,1.90525,8000000.0
2006-11-01 05:48:00,1.90519,1.90554,1.90519,1.90554,7000000.0
2006-11-01 05:49:00,1.90511,1.90535,1.90505,1.90535,8000000.0
2006-11-01 05:50:00,1.90551,1.90551,1.90523,1.9055,9000000.0
2006-11-01 05:52:00,1.90546,1.9056,1.90542,1.90542,8000000.0
2006-11-01 05:53:00,1.90534,1.90582,1.90534,1.90582,7000000.0
2006-11-01 05:54:00,1.9058,1.9058,1.90563,1.90563,10000000.0
2006-11-01 05:55:00,1.90572,1.90601,1.90572,1.90589,8000000.0
2006-11-01 05:57:00,1.9059,1.90662,1.9059,1.90662,8000000.0
2006-11-01 05:58:00,1.90662,1.9067,1.90629,1.9067,9000000.0
2006-11-01 05:59:00,1.90632,1.90632,1.90601,1.90601,10000000.0
2006-11-01 06:00:00,1.90593,1.90619,1.90593,1.90619,8000000.0
2006-11-01 06:01:00,1.90539,1.90539,1.90511,1.90511,7000000.0
2006-11-01 06:02:00,1.90523,1.90537,1.90507,1.90507,7000000.0
2006-11-01 06:03:00,1.90516,1.90532,1.90493,1.90532,8000000.0
2006-11-01 06:04:00,1.90538,1.9056,1.90534,1.90558,7000000.0
2006-11-01 06:05:00,1.9055,1.9055,1.90524,1.90539,7000000.0
2006-11-01 06:06:00,1.90538,1.90538,1.9053,1.9053,5000000.0
2006-11-01 06:07:00,1.90534,1.90534,1.90507,1.90507,7000000.0
2006-11-01 06:09:00,1.90506,1.90528,1.90506,1.90527,8000000.0
2006-11-01 06:10:00,1.90533,1.90545,1.90527,1.90542,8000000.0
2006-11-01 06:11:00,1.90547,1.90547,1.90535,1.90543,8000000.0
2006-11-01 06:12:00,1.90553,1.90564,1.90544,1.90564,8000000.0
2006-11-01 06:13:00,1.90571,1.90595,1.90571,1.90571,8000000.0
2006-11-01 06:14:00,1.90582,1.90598,1.90581,1.90598,7000000.0
2006-11-01 06:17:00,1.90531,1.90585,1.90531,1.90585,7000000.0
2006-11-01 06:18:00,1.90574,1.90574,1.9055,1.90574,9000000.0
2006-11-01 06:19:00,1.90591,1.90591,1.90561,1.90561,7000000.0
2006-11-01 06:20:00,1.90601,1.90601,1.90582,1.90582,4000000.0
2006-11-01 06:21:00,1.90585,1.90585,1.90555,1.90569,8000000.0
2006-11-01 06:22:00,1.90581,1.90587,1.90559,1.90581,8000000.0
2006-11-01 06:23:00,1.9059,1.90597,1.90582,1.90591,8000000.0
2006-11-01 06:24:00,1.90587,1.90602,1.90572,1.90575,11000000.0
2006-11-01 06:25:00,1.90592,1.90611,1.90585,1.90611,11000000.0
2006-11-01 06:26:00,1.90617,1.90618,1.90589,1.90614,11000000.0
2006-11-01 06:27:00,1.90658,1.90678,1.90646,1.90646,7000000.0
2006-11-01 06:28:00,1.90672,1.90677,1.9066,1.90677,8000000.0
2006-11-01 06:29:00,1.90673,1.90673,1.90607,1.90607,8000000.0
2006-11-01 06:30:00,1.90636,1.90654,1.90636,1.90654,8000000.0
2006-11-01 06:31:00,1.90636,1.90656,1.90626,1.90656,7000000.0
2006-11-01 06:32:00,1.9064,1.90642,1.90621,1.90642,6000000.0
2006-11-01 06:33:00,1.90625,1.90627,1.90609,1.90626,7000000.0
2006-11-01 06:34:00,1.90634,1.90641,1.90627,1.90627,7000000.0
2006-11-01 06:35:00,1.90646,1.90654,1.9064,1.90645,11000000.0
2006-11-01 06:36:00,1.90625,1.90652,1.90625,1.90638,5000000.0
2006-11-01 06:37:00,1.90654,1.90654,1.90633,1.90639,10000000.0
2006-11-01 06:38:00,1.9063,1.9063,1.90619,1.90619,4000000.0
2006-11-01 06:39:00,1.90616,1.90618,1.90605,1.90608,11000000.0
2006-11-01 06:41:00,1.90599,1.90615,1.90599,1.906,7000000.0
2006-11-01 06:42:00,1.9061,1.9061,1.90586,1.90586,5000000.0
2006-11-01 06:43:00,1.90543,1.90563,1.90543,1.90561,7000000.0
2006-11-01 06:44:00,1.9056,1.9056,1.90525,1.90539,8000000.0
2006-11-01 06:47:00,1.90598,1.90598,1.90585,1.90588,8000000.0
2006-11-01 06:48:00,1.90606,1.90618,1.90606,1.90618,7000000.0
2006-11-01 06:49:00,1.9063,1.90651,1.9063,1.90651,8000000.0
2006-11-01 06:50:00,1.90651,1.90662,1.90646,1.90662,5000000.0
2006-11-01 06:51:00,1.90667,1.90667,1.90639,1.90642,10000000.0
2006-11-01 06:52:00,1.90641,1.90641,1.90618,1.90621,8000000.0
2006-11-01 06:54:00,1.90661,1.90678,1.9065,1.9065,7000000.0
2006-11-01 06:55:00,1.90659,1.90659,1.90623,1.90633,7000000.0
2006-11-01 06:56:00,1.90658,1.90661,1.90658,1.90661,2000000.0
2006-11-01 06:57:00,1.90657,1.90657,1.90645,1.90645,7000000.0
2006-11-01 07:00:00,1.90639,1.9064,1.90627,1.90637,7000000.0
2006-11-01 07:02:00,1.90639,1.9064,1.90623,1.90623,7000000.0
2006-11-01 07:03:00,1.90615,1.90681,1.90615,1.90681,7000000.0
2006-11-01 07:04:00,1.90681,1.90681,1.90631,1.90653,8000000.0
2006-11-01 07:06:00,1.90624,1.90691,1.90624,1.90691,11000000.0
2006-11-01 07:07:00,1.90695,1.90699,1.90677,1.90677,11000000.0
2006-11-01 07:08:00,1.90667,1.90667,1.90649,1.90662,9000000.0
2006-11-01 07:09:00,1.90657,1.90657,1.9063,1.90637,8000000.0
2006-11-01 07:10:00,1.90621,1.90634,1.90619,1.90632,7000000.0
2006-11-01 07:11:00,1.90638,1.90646,1.90624,1.90626,10000000.0
2006-11-01 07:12:00,1.90628,1.90629,1.90616,1.90624,7000000.0
2006-11-01 07:13:00,1.906,1.90624,1.906,1.90624,8000000.0
2006-11-01 07:14:00,1.9061,1.90619,1.906,1.90619,7000000.0
2006-11-01 07:15:00,1.90621,1.90641,1.90621,1.90634,10000000.0
2006-11-01 07:16:00,1.90632,1.90638,1.90602,1.90638,8000000.0
2006-11-01 07:17:00,1.90624,1.90648,1.90621,1.90642,11000000.0
2006-11-01 07:18:00,1.90662,1.90663,1.90642,1.90642,8000000.0
2006-11-01 07:19:00,1.90633,1.90634,1.90616,1.90627,8000000.0
2006-11-01 07:21:00,1.90641,1.90641,1.90603,1.9063,10000000.0
2006-11-01 07:22:00,1.90627,1.90651,1.90603,1.90651,11000000.0
2006-11-01 07:23:00,1.90646,1.90646,1.90601,1.90608,7000000.0
2006-11-01 07:24:00,1.90626,1.90626,1.9059,1.9059,9000000.0
2006-11-01 07:25:00,1.90631,1.90631,1.90611,1.9062,8000000.0
2006-11-01 07:26:00,1.90645,1.90667,1.90645,1.90655,7000000.0
2006-11-01 07:27:00,1.90632,1.90647,1.90632,1.90634,7000000.0
2006-11-01 07:28:00,1.90621,1.90621,1.90583,1.90586,7000000.0
2006-11-01 07:29:00,1.90567,1.90611,1.90567,1.90611,8000000.0
2006-11-01 07:30:00,1.90601,1.90635,1.90601,1.90635,8000000.0
2006-11-01 07:31:00,1.90647,1.90653,1.90638,1.90638,7000000.0
2006-11-01 07:32:00,1.90636,1.90637,1.90615,1.90624,9000000.0
2006-11-01 07:34:00,1.90606,1.90606,1.90573,1.90573,11000000.0
2006-11-01 07:36:00,1.90547,1.90568,1.90547,1.90568,7000000.0
2006-11-01 07:37:00,1.90592,1.90593,1.90581,1.90582,7000000.0
2006-11-01 07:39:00,1.90557,1.90568,1.9055,1.90568,7000000.0
2006-11-01 07:40:00,1.90606,1.9062,1.90604,1.90604,8000000.0
2006-11-01 07:41:00,1.90614,1.90629,1.90594,1.90594,9000000.0
2006-11-01 07:42:00,1.90589,1.90589,1.90545,1.90558,11000000.0
2006-11-01 07:43:00,1.90585,1.90606,1.90578,1.90606,7000000.0
2006-11-01 07:44:00,1.90628,1.9063,1.90617,1.90628,7000000.0
2006-11-01 07:45:00,1.90625,1.90631,1.90618,1.90631,7000000.0
2006-11-01 07:46:00,1.90614,1.90614,1.90591,1.906,7000000.0
2006-11-01 07:47:00,1.90603,1.90603,1.90587,1.90595,7000000.0
2006-11-01 07:48:00,1.90567,1.90579,1.90555,1.90567,8000000.0
2006-11-01 07:50:00,1.90578,1.90578,1.90558,1.90572,7000000.0
2006-11-01 07:52:00,1.90568,1.90585,1.90567,1.90585,10000000.0
2006-11-01 07:53:00,1.90572,1.90591,1.90567,1.90567,11000000.0
2006-11-01 07:54:00,1.9058,1.90603,1.90574,1.90576,9000000.0
2006-11-01 07:55:00,1.90584,1.90584,1.90536,1.90555,9000000.0
2006-11-01 07:56:00,1.90608,1.90625,1.90604,1.90605,9000000.0
2006-11-01 07:57:00,1.90619,1.90621,1.90594,1.90594,7000000.0
2006-11-01 07:58:00,1.90595,1.90595,1.90578,1.90578,7000000.0
2006-11-01 07:59:00,1.90562,1.90594,1.90556,1.90594,7000000.0
2006-11-01 08:00:00,1.90577,1.90629,1.90577,1.90604,8000000.0
2006-11-01 08:01:00,1.90628,1.90652,1.90618,1.90652,10000000.0
2006-11-01 08:02:00,1.90657,1.90657,1.90632,1.90633,7000000.0
2006-11-01 08:03:00,1.90618,1.90634,1.906,1.90616,8000000.0
2006-11-01 08:04:00,1.90581,1.90593,1.90562,1.90562,8000000.0
2006-11-01 08:05:00,1.9052,1.90522,1.90496,1.90522,8000000.0
2006-11-01 08:06:00,1.90514,1.90531,1.90514,1.90517,6000000.0
2006-11-01 08:07:00,1.90538,1.90546,1.90528,1.90528,7000000.0
2006-11-01 08:08:00,1.90524,1.90538,1.90523,1.90524,7000000.0
2006-11-01 08:09:00,1.90519,1.9052,1.90511,1.90515,7000000.0
2006-11-01 08:12:00,1.90518,1.90531,1.90514,1.9053,9000000.0
2006-11-01 08:13:00,1.90506,1.90515,1.90501,1.90504,7000000.0
2006-11-01 08:14:00,1.90514,1.90514,1.9049,1.9049,9000000.0
2006-11-01 08:15:00,1.90488,1.90504,1.90476,1.90494,8000000.0
2006-11-01 08:16:00,1.9049,1.90514,1.9048,1.90514,11000000.0
2006-11-01 08:17:00,1.90504,1.90504,1.90486,1.90486,7000000.0
2006-11-01 08:18:00,1.90477,1.90489,1.90459,1.90489,9000000.0
2006-11-01 08:20:00,1.905,1.90503,1.90461,1.90461,8000000.0
2006-11-01 08:21:00,1.9045,1.90454,1.9044,1.9044,8000000.0
2006-11-01 08:22:00,1.90477,1.90496,1.90477,1.90481,8000000.0
2006-11-01 08:23:00,1.90468,1.90492,1.90453,1.90492,7000000.0
2006-11-01 08:24:00,1.90493,1.90493,1.9048,1.90483,7000000.0
2006-11-01 08:25:00,1.90469,1.90476,1.90467,1.90467,8000000.0
2006-11-01 08:26:00,1.90501,1.90508,1.9048,1.9048,7000000.0
2006-11-01 08:27:00,1.90481,1.90483,1.90465,1.90475,10000000.0
2006-11-01 08:28:00,1.9048,1.90489,1.90454,1.90454,7000000.0
2006-11-01 08:29:00,1.90458,1.90482,1.90453,1.90463,10000000.0
2006-11-01 08:30:00,1.90472,1.90477,1.90457,1.90457,7000000.0
2006-11-01 08:31:00,1.90455,1.90467,1.90448,1.90467,10000000.0
2006-11-01 08:34:00,1.90494,1.905,1.90478,1.9048,9000000.0
2006-11-01 08:35:00,1.90468,1.9047,1.90454,1.90465,9000000.0
2006-11-01 08:36:00,1.90466,1.90469,1.90446,1.90455,8000000.0
2006-11-01 08:37:00,1.90463,1.90471,1.9045,1.90471,9000000.0
2006-11-01 08:38:00,1.90468,1.90482,1.90452,1.90482,10000000.0
2006-11-01 08:40:00,1.90455,1.90499,1.90455,1.90483,8000000.0
2006-11-01 08:41:00,1.90447,1.9045,1.90427,1.90442,11000000.0
2006-11-01 08:42:00,1.90444,1.90444,1.90401,1.90419,10000000.0
2006-11-01 08:43:00,1.90409,1.90417,1.90402,1.90404,8000000.0
2006-11-01 08:44:00,1.90394,1.9042,1.90394,1.90408,10000000.0
2006-11-01 08:45:00,1.90387,1.9042,1.90387,1.9042,8000000.0
2006-11-01 08:46:00,1.90448,1.90461,1.90311,1.90452,8000000.0
2006-11-01 08:47:00,1.9044,1.9044,1.90399,1.90399,7000000.0
2006-11-01 08:48:00,1.90402,1.90411,1.90392,1.90392,8000000.0
2006-11-01 08:49:00,1.90394,1.90405,1.90384,1.90393,11000000.0
2006-11-01 08:51:00,1.90395,1.90395,1.90349,1.90365,8000000.0
2006-11-01 08:52:00,1.90385,1.90405,1.90376,1.90405,9000000.0
2006-11-01 08:53:00,1.90402,1.90407,1.90349,1.90405,8000000.0
2006-11-01 08:54:00,1.90362,1.90377,1.9036,1.90368,8000000.0
2006-11-01 08:55:00,1.90373,1.90374,1.90361,1.90369,8000000.0
2006-11-01 08:56:00,1.90354,1.90373,1.90344,1.90366,7000000.0
2006-11-01 08:57:00,1.90354,1.9036,1.90352,1.90359,8000000.0
2006-11-01 08:58:00,1.90354,1.90379,1.90352,1.90379,7000000.0
2006-11-01 08:59:00,1.90384,1.9039,1.90376,1.9039,7000000.0
2006-11-01 09:00:00,1.90354,1.90354,1.90333,1.90338,8000000.0
2006-11-01 09:01:00,1.90327,1.90327,1.90224,1.90246,9000000.0
2006-11-01 09:02:00,1.90243,1.90269,1.90243,1.90269,10000000.0
2006-11-01 09:03:00,1.90259,1.90282,1.90259,1.90268,7000000.0
2006-11-01 09:04:00,1.9028,1.90286,1.90279,1.9028,7000000.0
2006-11-01 09:05:00,1.90278,1.90284,1.9027,1.90273,7000000.0
2006-11-01 09:06:00,1.9026,1.90269,1.90236,1.90244,11000000.0
2006-11-01 09:07:00,1.90277,1.90295,1.90269,1.90269,8000000.0
2006-11-01 09:08:00,1.90259,1.90259,1.90218,1.90253,7000000.0
2006-11-01 09:09:00,1.90234,1.90282,1.90234,1.90282,11000000.0
2006-11-01 09:10:00,1.90244,1.90265,1.90238,1.90265,7000000.0
2006-11-01 09:11:00,1.90256,1.90256,1.90227,1.90246,9000000.0
2006-11-01 09:12:00,1.90215,1.90252,1.90215,1.90243,8000000.0
2006-11-01 09:13:00,1.9022,1.90227,1.90162,1.90227,9000000.0
2006-11-01 09:14:00,1.90212,1.90241,1.90212,1.9024,11000000.0
2006-11-01 09:15:00,1.90232,1.90245,1.9023,1.90243,7000000.0
2006-11-01 09:16:00,1.90254,1.90254,1.90224,1.90254,8000000.0
2006-11-01 09:17:00,1.90249,1.90249,1.90224,1.90226,11000000.0
2006-11-01 09:18:00,1.90202,1.90202,1.90179,1.90179,8000000.0
2006-11-01 09:19:00,1.90169,1.90169,1.90141,1.90152,7000000.0
2006-11-01 09:20:00,1.9016,1.90185,1.9016,1.90173,7000000.0
2006-11-01 09:21:00,1.90153,1.90197,1.90153,1.90196,8000000.0
2006-11-01 09:22:00,1.90171,1.90205,1.90171,1.90205,8000000.0
2006-11-01 09:23:00,1.90196,1.90196,1.90171,1.90171,7000000.0
2006-11-01 09:24:00,1.9016,1.9016,1.90114,1.90131,8000000.0
2006-11-01 09:25:00,1.90133,1.9014,1.90126,1.90128,7000000.0
2006-11-01 09:26:00,1.90147,1.90155,1.90136,1.90155,11000000.0
2006-11-01 09:27:00,1.9015,1.9015,1.90125,1.90125,11000000.0
2006-11-01 09:28:00,1.90124,1.90131,1.90098,1.90098,9000000.0
2006-11-01 09:29:00,1.90109,1.90127,1.90106,1.90127,8000000.0
2006-11-01 09:30:00,1.90082,1.90082,1.90022,1.90022,7000000.0
2006-11-01 09:31:00,1.89999,1.90039,1.89999,1.90039,7000000.0
2006-11-01 09:32:00,1.9005,1.90057,1.90039,1.90042,7000000.0
2006-11-01 09:33:00,1.90077,1.90077,1.90031,1.90032,8000000.0
2006-11-01 09:34:00,1.90032,1.90036,1.89981,1.89981,7000000.0
2006-11-01 09:35:00,1.89992,1.89992,1.89963,1.89981,10000000.0
2006-11-01 09:36:00,1.89974,1.90004,1.89974,1.89991,8000000.0
2006-11-01 09:37:00,1.89997,1.90048,1.89997,1.90046,11000000.0
2006-11-01 09:38:00,1.90027,1.90028,1.89842,1.90013,11000000.0
2006-11-01 09:39:00,1.90011,1.90044,1.90011,1.90044,7000000.0
2006-11-01 09:40:00,1.90074,1.90075,1.90063,1.90063,9000000.0
2006-11-01 09:41:00,1.90114,1.90128,1.90089,1.90113,8000000.0
2006-11-01 09:42:00,1.90136,1.90154,1.90124,1.90124,10000000.0
2006-11-01 09:43:00,1.90106,1.90151,1.90106,1.90141,11000000.0
2006-11-01 09:44:00,1.90159,1.90201,1.90159,1.9019,8000000.0
2006-11-01 09:45:00,1.90186,1.902,1.90186,1.90195,7000000.0
2006-11-01 09:46:00,1.90179,1.90209,1.90168,1.90173,11000000.0
2006-11-01 09:47:00,1.90165,1.90174,1.90156,1.90174,9000000.0
2006-11-01 09:48:00,1.90176,1.90195,1.90176,1.90195,7000000.0
2006-11-01 09:49:00,1.90156,1.90156,1.90125,1.90131,11000000.0
2006-11-01 09:50:00,1.90101,1.90129,1.90085,1.90129,8000000.0
2006-11-01 09:51:00,1.90105,1.90113,1.90098,1.90109,8000000.0
2006-11-01 09:52:00,1.90095,1.90101,1.90084,1.9009,8000000.0
2006-11-01 09:53:00,1.90116,1.90181,1.90116,1.90161,10000000.0
2006-11-01 09:54:00,1.90128,1.90162,1.90128,1.90144,8000000.0
2006-11-01 09:55:00,1.90167,1.90204,1.90167,1.90204,8000000.0
2006-11-01 09:56:00,1.90199,1.90209,1.9018,1.90189,10000000.0
2006-11-01 09:57:00,1.90147,1.90147,1.90112,1.90112,8000000.0
2006-11-01 09:58:00,1.90127,1.90139,1.90115,1.90139,8000000.0
2006-11-01 09:59:00,1.90123,1.90142,1.9012,1.90131,10000000.0
2006-11-01 10:00:00,1.90142,1.90151,1.90126,1.90127,10000000.0
2006-11-01 10:01:00,1.90147,1.90163,1.90132,1.90135,10000000.0
2006-11-01 10:02:00,1.90132,1.90156,1.90132,1.90152,10000000.0
2006-11-01 10:03:00,1.90169,1.90174,1.9015,1.90174,7000000.0
2006-11-01 10:04:00,1.9014,1.90201,1.90131,1.90193,7000000.0
2006-11-01 10:05:00,1.90238,1.90242,1.90227,1.90229,11000000.0
2006-11-01 10:06:00,1.90232,1.90232,1.90215,1.90215,7000000.0
2006-11-01 10:07:00,1.90205,1.90236,1.902,1.90233,7000000.0
2006-11-01 10:08:00,1.90223,1.90237,1.90207,1.90207,7000000.0
2006-11-01 10:09:00,1.90209,1.90233,1.90205,1.90205,7000000.0
2006-11-01 10:10:00,1.90192,1.90203,1.90183,1.9019,7000000.0
2006-11-01 10:12:00,1.90226,1.90271,1.90201,1.90271,8000000.0
2006-11-01 10:13:00,1.90208,1.90243,1.90192,1.90201,8000000.0
2006-11-01 10:14:00,1.90184,1.90184,1.90142,1.90142,7000000.0
2006-11-01 10:15:00,1.90126,1.90126,1.90069,1.90099,10000000.0
2006-11-01 10:16:00,1.90132,1.90148,1.90122,1.90148,7000000.0
2006-11-01 10:17:00,1.90137,1.90139,1.90117,1.90127,11000000.0
2006-11-01 10:18:00,1.90114,1.90114,1.90055,1.90055,8000000.0
2006-11-01 10:19:00,1.90068,1.90068,1.90037,1.90037,9000000.0
2006-11-01 10:20:00,1.90062,1.90069,1.90049,1.90053,7000000.0
2006-11-01 10:21:00,1.9006,1.90102,1.9006,1.90074,8000000.0
2006-11-01 10:22:00,1.90059,1.90103,1.90059,1.90092,7000000.0
2006-11-01 10:23:00,1.90063,1.90087,1.90063,1.90082,7000000.0
2006-11-01 10:24:00,1.90085,1.90085,1.9005,1.90065,7000000.0
2006-11-01 10:25:00,1.9006,1.9006,1.90029,1.90045,9000000.0
2006-11-01 10:26:00,1.90089,1.901,1.90072,1.90078,11000000.0
2006-11-01 10:27:00,1.90079,1.90089,1.90059,1.90089,8000000.0
2006-11-01 10:28:00,1.90107,1.90116,1.90085,1.90085,9000000.0
2006-11-01 10:29:00,1.90077,1.90077,1.90045,1.90064,8000000.0
2006-11-01 10:30:00,1.90088,1.90141,1.90088,1.90141,8000000.0
2006-11-01 10:31:00,1.9013,1.90164,1.9013,1.9016,7000000.0
2006-11-01 10:32:00,1.90102,1.90111,1.90075,1.90111,9000000.0
2006-11-01 10:33:00,1.90103,1.90114,1.90102,1.90113,7000000.0
2006-11-01 10:34:00,1.90121,1.90121,1.90095,1.90106,7000000.0
2006-11-01 10:35:00,1.90069,1.90071,1.90035,1.90071,7000000.0
2006-11-01 10:36:00,1.9006,1.90081,1.90035,1.90081,8000000.0
2006-11-01 10:37:00,1.9004,1.9005,1.9004,1.90045,8000000.0
2006-11-01 10:38:00,1.90058,1.90058,1.90034,1.90057,10000000.0
2006-11-01 10:39:00,1.90062,1.90065,1.90038,1.9006,8000000.0
2006-11-01 10:40:00,1.9005,1.90068,1.9005,1.90068,7000000.0
2006-11-01 10:41:00,1.90071,1.90106,1.90066,1.90066,9000000.0
2006-11-01 10:42:00,1.90048,1.90048,1.89986,1.89986,7000000.0
2006-11-01 10:43:00,1.89957,1.8996,1.89938,1.8996,10000000.0
2006-11-01 10:44:00,1.89982,1.90009,1.89975,1.89975,7000000.0
2006-11-01 10:45:00,1.89954,1.90006,1.89954,1.90006,8000000.0
2006-11-01 10:46:00,1.89978,1.89983,1.89964,1.89972,8000000.0
2006-11-01 10:47:00,1.89971,1.89997,1.8997,1.89993,7000000.0
2006-11-01 10:48:00,1.89946,1.89954,1.89934,1.89942,8000000.0
2006-11-01 10:49:00,1.89917,1.89943,1.89913,1.8992,9000000.0
2006-11-01 10:50:00,1.89937,1.89937,1.89916,1.89919,8000000.0
2006-11-01 10:51:00,1.89983,1.90033,1.89983,1.90031,9000000.0
2006-11-01 10:52:00,1.89984,1.90013,1.89984,1.90012,8000000.0
2006-11-01 10:53:00,1.89987,1.89987,1.89955,1.8998,9000000.0
2006-11-01 10:54:00,1.89975,1.90003,1.89956,1.89956,10000000.0
2006-11-01 10:55:00,1.89974,1.9001,1.89974,1.90006,7000000.0
2006-11-01 10:56:00,1.89986,1.90049,1.89841,1.89997,7000000.0
2006-11-01 10:57:00,1.89956,1.89989,1.89956,1.89969,8000000.0
2006-11-01 10:58:00,1.89977,1.89984,1.89977,1.89982,7000000.0
2006-11-01 10:59:00,1.89945,1.89948,1.89881,1.89881,11000000.0
2006-11-01 11:00:00,1.89844,1.89874,1.89721,1.89721,7000000.0
2006-11-01 11:01:00,1.89874,1.89918,1.89874,1.89918,8000000.0
2006-11-01 11:02:00,1.89907,1.89943,1.89907,1.89943,7000000.0
2006-11-01 11:03:00,1.89937,1.89948,1.89921,1.89922,11000000.0
2006-11-01 11:04:00,1.89916,1.89936,1.89912,1.89936,11000000.0
2006-11-01 11:05:00,1.89943,1.8999,1.89943,1.89984,7000000.0
2006-11-01 11:06:00,1.89966,1.89968,1.8994,1.89965,8000000.0
2006-11-01 11:07:00,1.89934,1.89954,1.89922,1.89922,7000000.0
2006-11-01 11:08:00,1.89938,1.89943,1.89922,1.89925,9000000.0
2006-11-01 11:09:00,1.89912,1.89927,1.89907,1.89924,8000000.0
2006-11-01 11:10:00,1.89935,1.89939,1.89915,1.8993,8000000.0
2006-11-01 11:11:00,1.89938,1.89961,1.89935,1.89959,10000000.0
2006-11-01 11:12:00,1.89937,1.89958,1.89937,1.89958,7000000.0
2006-11-01 11:13:00,1.89937,1.89976,1.89925,1.89976,11000000.0
2006-11-01 11:14:00,1.8998,1.8998,1.89965,1.89965,11000000.0
2006-11-01 11:15:00,1.89951,1.89985,1.89951,1.89985,7000000.0
2006-11-01 11:16:00,1.90007,1.90007,1.89979,1.89979,7000000.0
2006-11-01 11:17:00,1.89955,1.89955,1.89905,1.89922,7000000.0
2006-11-01 11:18:00,1.89971,1.90032,1.89971,1.90006,10000000.0
2006-11-01 11:19:00,1.89991,1.89991,1.89969,1.89976,11000000.0
2006-11-01 11:20:00,1.89958,1.89958,1.89897,1.89897,8000000.0
2006-11-01 11:22:00,1.89894,1.89921,1.89894,1.89919,8000000.0
2006-11-01 11:23:00,1.89897,1.89897,1.89848,1.89882,8000000.0
2006-11-01 11:24:00,1.89898,1.89932,1.89898,1.89932,7000000.0
2006-11-01 11:25:00,1.89906,1.89906,1.89879,1.89879,8000000.0
2006-11-01 11:26:00,1.89854,1.89911,1.89854,1.89879,11000000.0
2006-11-01 11:27:00,1.89878,1.89904,1.89875,1.89884,8000000.0
2006-11-01 11:28:00,1.89879,1.89902,1.89879,1.89902,7000000.0
2006-11-01 11:29:00,1.89886,1.89907,1.8986,1.89907,8000000.0
2006-11-01 11:30:00,1.89886,1.89893,1.89854,1.89889,7000000.0
2006-11-01 11:31:00,1.89889,1.89905,1.8988,1.89905,11000000.0
2006-11-01 11:32:00,1.89909,1.89931,1.89904,1.89924,11000000.0
2006-11-01 11:33:00,1.89938,1.89962,1.89932,1.89962,7000000.0
2006-11-01 11:34:00,1.89957,1.89961,1.89951,1.89952,7000000.0
2006-11-01 11:35:00,1.8995,1.8997,1.89921,1.8997,10000000.0
2006-11-01 11:36:00,1.89988,1.9,1.89974,1.89994,8000000.0
2006-11-01 11:37:00,1.89973,1.90034,1.89973,1.90014,8000000.0
2006-11-01 11:38:00,1.90015,1.90047,1.90015,1.90047,9000000.0
2006-11-01 11:39:00,1.90015,1.90046,1.90015,1.90046,9000000.0
2006-11-01 11:40:00,1.90116,1.90208,1.90116,1.90175,11000000.0
2006-11-01 11:41:00,1.90231,1.90231,1.90184,1.90207,11000000.0
2006-11-01 11:42:00,1.90173,1.90173,1.90144,1.90146,11000000.0
2006-11-01 11:43:00,1.90134,1.90149,1.9008,1.9008,7000000.0
2006-11-01 11:44:00,1.90101,1.90101,1.90033,1.90033,7000000.0
2006-11-01 11:45:00,1.90018,1.90037,1.90018,1.90032,11000000.0
2006-11-01 11:46:00,1.89992,1.9001,1.89984,1.89999,7000000.0
2006-11-01 11:47:00,1.89971,1.89983,1.89971,1.89977,9000000.0
2006-11-01 11:48:00,1.89952,1.89978,1.89952,1.89977,10000000.0
2006-11-01 11:49:00,1.89972,1.89982,1.89964,1.89982,7000000.0
2006-11-01 11:50:00,1.89976,1.89976,1.89871,1.89871,7000000.0
2006-11-01 11:51:00,1.89861,1.89861,1.89806,1.89823,8000000.0
2006-11-01 11:52:00,1.89844,1.89849,1.8983,1.89849,10000000.0
2006-11-01 11:53:00,1.89866,1.899,1.89866,1.89886,10000000.0
2006-11-01 11:54:00,1.89839,1.89886,1.89825,1.89886,9000000.0
2006-11-01 11:55:00,1.89894,1.89894,1.89855,1.89855,8000000.0
2006-11-01 11:56:00,1.8984,1.89852,1.89831,1.89832,11000000.0
2006-11-01 11:57:00,1.89831,1.89854,1.8982,1.8982,8000000.0
2006-11-01 11:58:00,1.8985,1.89893,1.8985,1.89893,9000000.0
2006-11-01 11:59:00,1.89908,1.89908,1.89894,1.89898,7000000.0
2006-11-01 12:00:00,1.89907,1.89907,1.89858,1.89858,7000000.0
2006-11-01 12:01:00,1.89852,1.899,1.89821,1.899,10000000.0
2006-11-01 12:02:00,1.89887,1.89905,1.89858,1.89858,10000000.0
2006-11-01 12:03:00,1.89926,1.89935,1.89864,1.89864,7000000.0
2006-11-01 12:04:00,1.89856,1.89874,1.89848,1.89848,9000000.0
2006-11-01 12:05:00,1.89846,1.89887,1.89846,1.89887,11000000.0
2006-11-01 12:06:00,1.89905,1.89905,1.89853,1.89853,7000000.0
2006-11-01 12:07:00,1.89852,1.89872,1.89852,1.8986,7000000.0
2006-11-01 12:08:00,1.89854,1.89889,1.89854,1.89872,9000000.0
2006-11-01 12:09:00,1.89913,1.89924,1.89878,1.89878,8000000.0
2006-11-01 12:10:00,1.89878,1.89893,1.89875,1.89875,8000000.0
2006-11-01 12:11:00,1.89865,1.89873,1.89853,1.89858,7000000.0
2006-11-01 12:12:00,1.89862,1.89876,1.89857,1.89859,7000000.0
2006-11-01 12:13:00,1.89851,1.89865,1.89821,1.89853,10000000.0
2006-11-01 12:14:00,1.89875,1.89894,1.89875,1.8989,8000000.0
2006-11-01 12:15:00,1.89884,1.89885,1.8985,1.89864,8000000.0
2006-11-01 12:16:00,1.89833,1.89858,1.8981,1.8981,8000000.0
2006-11-01 12:17:00,1.8979,1.89827,1.89772,1.89823,8000000.0
2006-11-01 12:18:00,1.89829,1.89829,1.89781,1.89809,11000000.0
2006-11-01 12:19:00,1.89764,1.89808,1.89757,1.89808,9000000.0
2006-11-01 12:20:00,1.89786,1.89786,1.89763,1.89784,10000000.0
2006-11-01 12:21:00,1.89735,1.89735,1.89546,1.89546,7000000.0
2006-11-01 12:22:00,1.89721,1.89736,1.89709,1.89718,8000000.0
2006-11-01 12:23:00,1.89726,1.89749,1.89698,1.89698,7000000.0
2006-11-01 12:24:00,1.89724,1.89724,1.89698,1.89698,7000000.0
2006-11-01 12:25:00,1.89722,1.89771,1.89722,1.89759,9000000.0
2006-11-01 12:26:00,1.89789,1.89802,1.89789,1.89798,8000000.0
2006-11-01 12:27:00,1.89796,1.89805,1.89786,1.89793,10000000.0
2006-11-01 12:28:00,1.89783,1.89783,1.89734,1.89742,9000000.0
2006-11-01 12:29:00,1.89734,1.89778,1.89722,1.89778,9000000.0
2006-11-01 12:30:00,1.89757,1.89791,1.8975,1.89791,7000000.0
2006-11-01 12:31:00,1.898,1.898,1.89758,1.89759,11000000.0
2006-11-01 12:32:00,1.89739,1.89739,1.89724,1.89732,7000000.0
2006-11-01 12:33:00,1.89738,1.8974,1.89706,1.89706,7000000.0
2006-11-01 12:34:00,1.8971,1.89745,1.8971,1.89745,7000000.0
2006-11-01 12:35:00,1.89784,1.89784,1.89768,1.89782,8000000.0
2006-11-01 12:36:00,1.89774,1.89838,1.89774,1.89837,8000000.0
2006-11-01 12:37:00,1.89857,1.89905,1.89857,1.89902,9000000.0
2006-11-01 12:38:00,1.89901,1.89905,1.89881,1.89905,8000000.0
2006-11-01 12:39:00,1.89891,1.89891,1.89868,1.89868,9000000.0
2006-11-01 12:40:00,1.89864,1.89869,1.89841,1.89841,7000000.0
2006-11-01 12:41:00,1.89801,1.89824,1.89801,1.89824,8000000.0
2006-11-01 12:42:00,1.89829,1.89832,1.89805,1.89832,9000000.0
2006-11-01 12:43:00,1.8983,1.89844,1.89813,1.89813,9000000.0
2006-11-01 12:44:00,1.8984,1.89847,1.89835,1.89846,8000000.0
2006-11-01 12:45:00,1.89844,1.89844,1.89804,1.89835,10000000.0
2006-11-01 12:46:00,1.8981,1.8983,1.89798,1.89801,9000000.0
2006-11-01 12:47:00,1.89821,1.89821,1.89796,1.89803,10000000.0
2006-11-01 12:48:00,1.89785,1.89817,1.89785,1.898,11000000.0
2006-11-01 12:49:00,1.8978,1.8978,1.89717,1.89717,7000000.0
2006-11-01 12:50:00,1.89761,1.89808,1.89761,1.8979,7000000.0
2006-11-01 12:51:00,1.89744,1.89773,1.89744,1.89757,8000000.0
2006-11-01 12:52:00,1.89745,1.89745,1.89682,1.89684,11000000.0
2006-11-01 12:53:00,1.89718,1.89736,1.89718,1.8973,8000000.0
2006-11-01 12:54:00,1.89741,1.89745,1.89727,1.89735,7000000.0
2006-11-01 12:55:00,1.8972,1.8972,1.89664,1.89706,8000000.0
2006-11-01 12:56:00,1.89686,1.89738,1.8968,1.89738,7000000.0
2006-11-01 12:57:00,1.89736,1.89736,1.89699,1.89699,7000000.0
2006-11-01 12:58:00,1.89697,1.89727,1.89697,1.89712,8000000.0
2006-11-01 12:59:00,1.89671,1.89671,1.89633,1.89646,7000000.0
2006-11-01 13:00:00,1.89629,1.89629,1.89585,1.89597,8000000.0
2006-11-01 13:01:00,1.89578,1.89611,1.89578,1.89597,8000000.0
2006-11-01 13:02:00,1.8963,1.89632,1.89618,1.89626,7000000.0
2006-11-01 13:03:00,1.89625,1.89643,1.89625,1.89643,8000000.0
2006-11-01 13:04:00,1.8964,1.89701,1.8964,1.89701,7000000.0
2006-11-01 13:05:00,1.897,1.897,1.89651,1.89651,8000000.0
2006-11-01 13:06:00,1.89653,1.89655,1.89631,1.89635,7000000.0
2006-11-01 13:07:00,1.89658,1.89658,1.89642,1.89652,7000000.0
2006-11-01 13:09:00,1.89672,1.89734,1.89667,1.89734,7000000.0
2006-11-01 13:11:00,1.8976,1.8976,1.8973,1.8975,8000000.0
2006-11-01 13:12:00,1.8976,1.89774,1.89741,1.89754,8000000.0
2006-11-01 13:13:00,1.89746,1.89817,1.89746,1.89817,9000000.0
2006-11-01 13:14:00,1.89849,1.89864,1.89835,1.8986,7000000.0
2006-11-01 13:16:00,1.89833,1.89855,1.89829,1.89854,8000000.0
2006-11-01 13:17:00,1.89866,1.89874,1.89851,1.89874,9000000.0
2006-11-01 13:18:00,1.89873,1.89873,1.89852,1.89859,10000000.0
2006-11-01 13:19:00,1.89896,1.899,1.89851,1.89884,8000000.0
2006-11-01 13:20:00,1.89896,1.89896,1.89859,1.8987,8000000.0
2006-11-01 13:21:00,1.89863,1.89863,1.89851,1.89853,7000000.0
2006-11-01 13:22:00,1.89859,1.89885,1.89851,1.89885,11000000.0
2006-11-01 13:23:00,1.89878,1.89899,1.89873,1.89899,8000000.0
2006-11-01 13:24:00,1.89947,1.89971,1.89935,1.89935,7000000.0
2006-11-01 13:25:00,1.89918,1.89946,1.89918,1.89927,11000000.0
2006-11-01 13:26:00,1.89966,1.89973,1.89949,1.89973,10000000.0
2006-11-01 13:27:00,1.89959,1.89989,1.89959,1.89989,8000000.0
2006-11-01 13:28:00,1.89987,1.89987,1.89967,1.89967,21000000.0
2006-11-01 13:29:00,1.89946,1.89957,1.89912,1.89912,17000000.0
2006-11-01 13:30:00,1.89906,1.89906,1.89896,1.89896,7000000.0
2006-11-01 13:31:00,1.89898,1.89898,1.8989,1.8989,9000000.0
2006-11-01 13:32:00,1.89875,1.89916,1.89875,1.89892,14000000.0
2006-11-01 13:33:00,1.89896,1.89905,1.89885,1.89905,14000000.0
2006-11-01 13:35:00,1.89907,1.89922,1.89907,1.89922,17000000.0
2006-11-01 13:36:00,1.89902,1.89914,1.89831,1.89831,24000000.0
2006-11-01 13:37:00,1.89845,1.89845,1.89839,1.89839,10000000.0
2006-11-01 13:38:00,1.89831,1.8984,1.8981,1.89833,18000000.0
2006-11-01 13:39:00,1.89837,1.89837,1.89818,1.89818,15000000.0
2006-11-01 13:40:00,1.89835,1.89837,1.8982,1.89837,29000000.0
2006-11-01 13:41:00,1.89831,1.89839,1.89807,1.89807,13000000.0
2006-11-01 13:42:00,1.89806,1.89807,1.89768,1.89768,5000000.0
2006-11-01 13:43:00,1.8982,1.89827,1.89803,1.89807,10000000.0
2006-11-01 13:44:00,1.89822,1.89842,1.89819,1.89838,26000000.0
2006-11-01 13:45:00,1.89828,1.89843,1.89824,1.89843,22000000.0
2006-11-01 13:46:00,1.89848,1.89859,1.89846,1.89848,19000000.0
2006-11-01 13:47:00,1.89857,1.89858,1.89847,1.89847,17000000.0
2006-11-01 13:48:00,1.89845,1.89845,1.89837,1.8984,22000000.0
2006-11-01 13:49:00,1.89852,1.89881,1.89852,1.8986,24000000.0
2006-11-01 13:50:00,1.89859,1.89859,1.8985,1.8985,15000000.0
2006-11-01 13:51:00,1.89887,1.8991,1.89887,1.8991,22000000.0
2006-11-01 13:53:00,1.89951,1.89972,1.89951,1.89962,28000000.0
2006-11-01 13:54:00,1.89969,1.89978,1.89969,1.89977,31000000.0
2006-11-01 13:55:00,1.89973,1.89992,1.89973,1.89992,20000000.0
2006-11-01 13:56:00,1.90012,1.90018,1.89999,1.89999,24000000.0
2006-11-01 13:57:00,1.90006,1.90006,1.89969,1.89987,34000000.0
2006-11-01 13:58:00,1.89985,1.89994,1.89984,1.89986,16000000.0
2006-11-01 13:59:00,1.89983,1.9002,1.89983,1.9002,30000000.0
2006-11-01 14:00:00,1.90027,1.90045,1.90027,1.90031,39000000.0
2006-11-01 14:01:00,1.90024,1.90059,1.90017,1.90059,30000000.0
2006-11-01 14:02:00,1.90086,1.9017,1.90065,1.90103,19000000.0
2006-11-01 14:03:00,1.90034,1.90048,1.90033,1.90048,23000000.0
2006-11-01 14:04:00,1.90045,1.90056,1.90037,1.90056,33000000.0
2006-11-01 14:05:00,1.90059,1.90059,1.90019,1.90019,28000000.0
2006-11-01 14:07:00,1.90017,1.90019,1.90006,1.90013,31000000.0
2006-11-01 14:08:00,1.90008,1.9003,1.90005,1.9003,27000000.0
2006-11-01 14:10:00,1.90002,1.90028,1.90002,1.90013,24000000.0
2006-11-01 14:11:00,1.90003,1.90003,1.89973,1.89984,21000000.0
2006-11-01 14:12:00,1.89981,1.9001,1.89973,1.89973,22000000.0
2006-11-01 14:13:00,1.8998,1.89985,1.8997,1.89985,13000000.0
2006-11-01 14:14:00,1.89989,1.89991,1.89986,1.89986,21000000.0
2006-11-01 14:15:00,1.89985,1.90005,1.89974,1.89984,25000000.0
2006-11-01 14:16:00,1.89986,1.90005,1.89976,1.89985,26000000.0
2006-11-01 14:17:00,1.90009,1.90028,1.90009,1.90025,32000000.0
2006-11-01 14:18:00,1.90026,1.90026,1.90005,1.90017,27000000.0
2006-11-01 14:19:00,1.89988,1.89988,1.89968,1.89968,35000000.0
2006-11-01 14:20:00,1.89998,1.90004,1.89962,1.89962,32000000.0
2006-11-01 14:21:00,1.89968,1.89997,1.89967,1.89993,39000000.0
2006-11-01 14:22:00,1.89996,1.90009,1.89983,1.89994,22000000.0
2006-11-01 14:23:00,1.89994,1.90008,1.89993,1.90002,40000000.0
2006-11-01 14:25:00,1.90001,1.90002,1.89984,1.89988,35000000.0
2006-11-01 14:26:00,1.89968,1.89972,1.89954,1.89965,18000000.0
2006-11-01 14:27:00,1.89976,1.89987,1.89946,1.89946,28000000.0
2006-11-01 14:28:00,1.89927,1.89927,1.89865,1.89874,21000000.0
2006-11-01 14:29:00,1.8991,1.8991,1.89868,1.89887,16000000.0
2006-11-01 14:30:00,1.89897,1.89901,1.89867,1.89867,25000000.0
2006-11-01 14:31:00,1.89869,1.89908,1.89869,1.89908,26000000.0
2006-11-01 14:32:00,1.89908,1.89911,1.89899,1.89909,32000000.0
2006-11-01 14:33:00,1.89883,1.89907,1.89883,1.89894,20000000.0
2006-11-01 14:34:00,1.89892,1.89892,1.89873,1.89873,25000000.0
2006-11-01 14:35:00,1.89868,1.89876,1.89868,1.89874,23000000.0
2006-11-01 14:36:00,1.89898,1.89898,1.89858,1.89858,11000000.0
2006-11-01 14:37:00,1.89855,1.89864,1.89842,1.89864,41000000.0
2006-11-01 14:38:00,1.89833,1.8987,1.89833,1.8987,54000000.0
2006-11-01 14:39:00,1.89845,1.89845,1.89787,1.89787,36000000.0
2006-11-01 14:40:00,1.89772,1.89793,1.89772,1.89792,36000000.0
2006-11-01 14:41:00,1.89813,1.89851,1.89813,1.89821,41000000.0
2006-11-01 14:42:00,1.89778,1.89778,1.89725,1.89725,19000000.0
2006-11-01 14:43:00,1.89711,1.89711,1.89683,1.89708,20000000.0
2006-11-01 14:44:00,1.89712,1.89762,1.89712,1.89762,25000000.0
2006-11-01 14:45:00,1.8977,1.89792,1.89749,1.89792,33000000.0
2006-11-01 14:46:00,1.89792,1.89813,1.89763,1.89763,11000000.0
2006-11-01 14:47:00,1.89719,1.89719,1.8969,1.8969,7000000.0
2006-11-01 14:48:00,1.89686,1.89742,1.89686,1.89742,21000000.0
2006-11-01 14:49:00,1.89654,1.89699,1.89643,1.89699,32000000.0
2006-11-01 14:50:00,1.89742,1.89753,1.89721,1.89753,33000000.0
2006-11-01 14:51:00,1.89746,1.89746,1.89694,1.89694,37000000.0
2006-11-01 14:52:00,1.89697,1.89698,1.89693,1.89694,17000000.0
2006-11-01 14:53:00,1.8968,1.897,1.89662,1.897,22000000.0
2006-11-01 14:54:00,1.89715,1.89762,1.89715,1.89762,17000000.0
2006-11-01 14:55:00,1.89767,1.89767,1.89721,1.89721,7000000.0
2006-11-01 14:56:00,1.89687,1.89702,1.8967,1.89698,21000000.0
2006-11-01 14:57:00,1.897,1.89716,1.89681,1.89716,12000000.0
2006-11-01 14:58:00,1.89767,1.89829,1.89767,1.89795,31000000.0
2006-11-01 14:59:00,1.89816,1.89823,1.89814,1.89818,20000000.0
2006-11-01 15:00:00,1.89774,1.89774,1.89718,1.89718,32000000.0
2006-11-01 15:01:00,1.8971,1.89718,1.89698,1.897,14000000.0
2006-11-01 15:02:00,1.89676,1.89717,1.89667,1.89694,26000000.0
2006-11-01 15:03:00,1.89719,1.89737,1.89719,1.89732,30000000.0
2006-11-01 15:04:00,1.89758,1.89758,1.89727,1.89727,29000000.0
2006-11-01 15:05:00,1.89653,1.8967,1.8965,1.89652,28000000.0
2006-11-01 15:06:00,1.89623,1.89641,1.89623,1.89638,16000000.0
2006-11-01 15:07:00,1.89676,1.8968,1.89662,1.89679,26000000.0
2006-11-01 15:08:00,1.89657,1.8967,1.89656,1.89665,25000000.0
2006-11-01 15:09:00,1.89676,1.89693,1.89666,1.89666,34000000.0
2006-11-01 15:10:00,1.89677,1.89683,1.89653,1.89653,36000000.0
2006-11-01 15:11:00,1.89629,1.8963,1.89616,1.89616,27000000.0
2006-11-01 15:12:00,1.89602,1.89602,1.89586,1.89586,26000000.0
2006-11-01 15:13:00,1.8959,1.89603,1.89561,1.89598,41000000.0
2006-11-01 15:14:00,1.89611,1.89624,1.896,1.89624,30000000.0
2006-11-01 15:15:00,1.89543,1.89606,1.89521,1.89606,21000000.0
2006-11-01 15:16:00,1.89604,1.89612,1.89588,1.89612,9000000.0
2006-11-01 15:17:00,1.89604,1.89604,1.89589,1.89598,26000000.0
2006-11-01 15:18:00,1.89579,1.89617,1.89579,1.89617,10000000.0
2006-11-01 15:19:00,1.89613,1.89626,1.89608,1.89608,16000000.0
2006-11-01 15:20:00,1.89593,1.89599,1.89578,1.89599,20000000.0
2006-11-01 15:21:00,1.8961,1.8961,1.89564,1.89576,12000000.0
2006-11-01 15:22:00,1.89576,1.89589,1.89575,1.89589,22000000.0
2006-11-01 15:23:00,1.89578,1.89593,1.8957,1.89593,36000000.0
2006-11-01 15:24:00,1.89566,1.89566,1.89435,1.89435,8000000.0
2006-11-01 15:25:00,1.89421,1.89435,1.89421,1.89435,14000000.0
2006-11-01 15:26:00,1.89437,1.89468,1.89437,1.89438,40000000.0
2006-11-01 15:27:00,1.89416,1.89434,1.89416,1.89417,32000000.0
2006-11-01 15:28:00,1.89449,1.89465,1.89424,1.89424,55000000.0
2006-11-01 15:29:00,1.8942,1.89459,1.8926,1.89459,47000000.0
2006-11-01 15:30:00,1.89316,1.89567,1.89316,1.89496,71000000.0
2006-11-01 15:31:00,1.89484,1.89488,1.89467,1.89467,58000000.0
2006-11-01 15:32:00,1.89468,1.89483,1.89468,1.89483,25000000.0
2006-11-01 15:33:00,1.89492,1.89492,1.89469,1.89484,32000000.0
2006-11-01 15:34:00,1.89487,1.89498,1.8948,1.89488,22000000.0
2006-11-01 15:35:00,1.89509,1.89509,1.89446,1.89478,30000000.0
2006-11-01 15:36:00,1.89465,1.89468,1.89444,1.89444,23000000.0
2006-11-01 15:37:00,1.89474,1.89504,1.89474,1.89495,24000000.0
2006-11-01 15:38:00,1.89538,1.89566,1.89536,1.89557,61000000.0
2006-11-01 15:39:00,1.89545,1.89553,1.89516,1.89549,40000000.0
2006-11-01 15:40:00,1.89541,1.89543,1.89513,1.89513,37000000.0
2006-11-01 15:41:00,1.89538,1.89551,1.89527,1.89551,43000000.0
2006-11-01 15:42:00,1.89547,1.89547,1.89529,1.89536,41000000.0
2006-11-01 15:43:00,1.89536,1.89549,1.89532,1.89533,30000000.0
2006-11-01 15:44:00,1.89531,1.89532,1.89523,1.89526,29000000.0
2006-11-01 15:45:00,1.89522,1.89526,1.89482,1.89484,36000000.0
2006-11-01 15:46:00,1.89477,1.89489,1.89445,1.89489,24000000.0
2006-11-01 15:47:00,1.89502,1.89528,1.89502,1.89528,31000000.0
2006-11-01 15:48:00,1.89473,1.89473,1.89451,1.89451,33000000.0
2006-11-01 15:49:00,1.89452,1.89472,1.89452,1.8947,25000000.0
2006-11-01 15:50:00,1.89468,1.89494,1.89468,1.89478,11000000.0
2006-11-01 15:51:00,1.8947,1.89516,1.8947,1.8951,37000000.0
2006-11-01 15:52:00,1.89529,1.89546,1.89499,1.89536,23000000.0
2006-11-01 15:53:00,1.8953,1.89547,1.89525,1.89547,15000000.0
2006-11-01 15:54:00,1.89541,1.89541,1.8951,1.8951,26000000.0
2006-11-01 15:55:00,1.89534,1.89541,1.89532,1.89533,33000000.0
2006-11-01 15:56:00,1.89531,1.89547,1.89531,1.89541,6000000.0
2006-11-01 15:57:00,1.89538,1.89546,1.89534,1.89534,34000000.0
2006-11-01 15:58:00,1.89528,1.89533,1.89523,1.89523,24000000.0
2006-11-01 15:59:00,1.89532,1.89591,1.89532,1.89584,23000000.0
2006-11-01 16:00:00,1.89603,1.89644,1.89603,1.89643,51000000.0
2006-11-01 16:01:00,1.89642,1.89652,1.89642,1.89642,31000000.0
2006-11-01 16:02:00,1.89663,1.89686,1.89657,1.89661,29000000.0
2006-11-01 16:03:00,1.89646,1.89711,1.89646,1.89704,51000000.0
2006-11-01 16:04:00,1.89759,1.89783,1.89751,1.89768,38000000.0
2006-11-01 16:05:00,1.89771,1.89802,1.89771,1.89795,37000000.0
2006-11-01 16:06:00,1.89803,1.89877,1.89803,1.89853,33000000.0
2006-11-01 16:07:00,1.89853,1.89882,1.89853,1.89882,37000000.0
2006-11-01 16:08:00,1.89831,1.89859,1.89831,1.89853,37000000.0
2006-11-01 16:09:00,1.89843,1.89848,1.89813,1.89813,44000000.0
2006-11-01 16:10:00,1.89809,1.89814,1.89804,1.89804,41000000.0
2006-11-01 16:11:00,1.89803,1.89843,1.8978,1.89843,27000000.0
2006-11-01 16:12:00,1.89833,1.89871,1.89821,1.89855,22000000.0
2006-11-01 16:13:00,1.89853,1.89855,1.89845,1.89851,38000000.0
2006-11-01 16:14:00,1.89849,1.89849,1.89833,1.89837,41000000.0
2006-11-01 16:15:00,1.89842,1.8986,1.8984,1.89847,42000000.0
2006-11-01 16:16:00,1.89845,1.89866,1.89821,1.89842,45000000.0
2006-11-01 16:17:00,1.89862,1.89867,1.89853,1.89867,22000000.0
2006-11-01 16:18:00,1.8986,1.89866,1.89856,1.89856,49000000.0
2006-11-01 16:19:00,1.89827,1.89832,1.89808,1.89808,27000000.0
2006-11-01 16:21:00,1.89794,1.89806,1.89772,1.89804,37000000.0
2006-11-01 16:22:00,1.89818,1.89825,1.89809,1.89816,50000000.0
2006-11-01 16:23:00,1.89799,1.89809,1.89781,1.89805,48000000.0
2006-11-01 16:24:00,1.89802,1.89812,1.89802,1.89812,44000000.0
2006-11-01 16:25:00,1.89793,1.89815,1.8979,1.8979,28000000.0
2006-11-01 16:26:00,1.89754,1.89776,1.89754,1.89776,41000000.0
2006-11-01 16:27:00,1.89807,1.89807,1.89782,1.898,46000000.0
2006-11-01 16:28:00,1.89798,1.89805,1.89782,1.89803,34000000.0
2006-11-01 16:29:00,1.898,1.89804,1.89795,1.89797,24000000.0
2006-11-01 16:30:00,1.89792,1.89803,1.89775,1.89798,43000000.0
2006-11-01 16:31:00,1.89764,1.89768,1.89745,1.89751,36000000.0
2006-11-01 16:32:00,1.89745,1.89795,1.89745,1.89795,34000000.0
2006-11-01 16:34:00,1.89812,1.89812,1.89784,1.89785,29000000.0
2006-11-01 16:35:00,1.89776,1.89798,1.89774,1.89782,53000000.0
2006-11-01 16:36:00,1.89765,1.898,1.89753,1.898,43000000.0
2006-11-01 16:37:00,1.89792,1.89828,1.89788,1.89828,56000000.0
2006-11-01 16:38:00,1.89822,1.89822,1.89799,1.89799,34000000.0
2006-11-01 16:39:00,1.89819,1.89846,1.89819,1.89839,43000000.0
2006-11-01 16:41:00,1.89838,1.89848,1.89816,1.89824,44000000.0
2006-11-01 16:43:00,1.89826,1.89835,1.89801,1.89824,20000000.0
2006-11-01 16:44:00,1.8982,1.89828,1.89763,1.89763,34000000.0
2006-11-01 16:45:00,1.89774,1.89803,1.89774,1.89803,41000000.0
2006-11-01 16:46:00,1.8983,1.8983,1.89786,1.89786,59000000.0
2006-11-01 16:47:00,1.89784,1.89844,1.89784,1.89814,55000000.0
2006-11-01 16:48:00,1.89839,1.89868,1.89775,1.89775,46000000.0
2006-11-01 16:49:00,1.89747,1.89747,1.89697,1.89697,35000000.0
2006-11-01 16:50:00,1.89687,1.89695,1.89664,1.89669,45000000.0
2006-11-01 16:51:00,1.89679,1.89683,1.89643,1.89643,30000000.0
2006-11-01 16:52:00,1.89656,1.89656,1.89586,1.89586,30000000.0
2006-11-01 16:53:00,1.89603,1.89627,1.89603,1.89627,19000000.0
2006-11-01 16:54:00,1.89622,1.8967,1.89622,1.89647,18000000.0
2006-11-01 16:55:00,1.89635,1.89635,1.89588,1.89588,40000000.0
2006-11-01 16:56:00,1.89576,1.89604,1.89563,1.89589,37000000.0
2006-11-01 16:57:00,1.89627,1.89644,1.89621,1.89644,17000000.0
2006-11-01 16:58:00,1.89668,1.89719,1.89668,1.89687,45000000.0
2006-11-01 16:59:00,1.89688,1.89688,1.89537,1.896,39000000.0
2006-11-01 17:00:00,1.8966,1.89742,1.8966,1.89701,47000000.0
2006-11-01 17:01:00,1.89701,1.89701,1.89646,1.89695,26000000.0
2006-11-01 17:02:00,1.89619,1.89619,1.89563,1.89587,33000000.0
2006-11-01 17:03:00,1.89562,1.89587,1.89549,1.89565,33000000.0
2006-11-01 17:04:00,1.89503,1.89503,1.8938,1.89418,37000000.0
2006-11-01 17:05:00,1.89457,1.89478,1.89387,1.89387,35000000.0
2006-11-01 17:06:00,1.89397,1.89408,1.89369,1.89408,46000000.0
2006-11-01 17:07:00,1.89443,1.89443,1.89345,1.89355,33000000.0
2006-11-01 17:08:00,1.89345,1.89392,1.89345,1.89355,45000000.0
2006-11-01 17:09:00,1.89398,1.89495,1.89398,1.89495,47000000.0
2006-11-01 17:10:00,1.89441,1.89482,1.89441,1.89463,6000000.0
2006-11-01 17:11:00,1.89494,1.89494,1.894,1.89412,44000000.0
2006-11-01 17:12:00,1.89427,1.8944,1.89405,1.89405,23000000.0
2006-11-01 17:13:00,1.89413,1.89425,1.89399,1.89399,35000000.0
2006-11-01 17:14:00,1.89405,1.89428,1.89405,1.89421,27000000.0
2006-11-01 17:15:00,1.89382,1.8943,1.89382,1.89423,26000000.0
2006-11-01 17:16:00,1.89413,1.89444,1.89413,1.89426,27000000.0
2006-11-01 17:17:00,1.89442,1.89442,1.89406,1.89408,38000000.0
2006-11-01 17:18:00,1.89441,1.89447,1.89433,1.89443,29000000.0
2006-11-01 17:19:00,1.89449,1.89488,1.89449,1.89488,19000000.0
2006-11-01 17:20:00,1.89479,1.89479,1.89461,1.89461,29000000.0
2006-11-01 17:21:00,1.89439,1.89439,1.89371,1.89371,26000000.0
2006-11-01 17:22:00,1.89327,1.89396,1.89327,1.89396,30000000.0
2006-11-01 17:23:00,1.89414,1.89424,1.89413,1.89421,32000000.0
2006-11-01 17:24:00,1.89415,1.89437,1.89406,1.89437,23000000.0
2006-11-01 17:25:00,1.89445,1.89457,1.89417,1.89457,20000000.0
2006-11-01 17:26:00,1.89476,1.89486,1.89453,1.89477,18000000.0
2006-11-01 17:27:00,1.89453,1.89473,1.89443,1.89461,44000000.0
2006-11-01 17:28:00,1.89508,1.89523,1.89487,1.89488,39000000.0
2006-11-01 17:29:00,1.89508,1.89508,1.8948,1.89506,36000000.0
2006-11-01 17:30:00,1.89486,1.89524,1.89486,1.89496,61000000.0
2006-11-01 17:31:00,1.89462,1.89462,1.89431,1.89431,62000000.0
2006-11-01 17:32:00,1.89397,1.89429,1.89397,1.89429,54000000.0
2006-11-01 17:33:00,1.89425,1.89425,1.89402,1.8942,64000000.0
2006-11-01 17:34:00,1.89442,1.89442,1.89405,1.89405,60000000.0
2006-11-01 17:35:00,1.89405,1.89407,1.89389,1.89389,43000000.0
2006-11-01 17:36:00,1.89364,1.89387,1.89358,1.89387,58000000.0
2006-11-01 17:37:00,1.89386,1.89386,1.89364,1.89367,47000000.0
2006-11-01 17:38:00,1.89308,1.8932,1.89297,1.89314,44000000.0
2006-11-01 17:39:00,1.89305,1.89308,1.89292,1.89297,41000000.0
2006-11-01 17:40:00,1.89285,1.89285,1.89275,1.89281,59000000.0
2006-11-01 17:41:00,1.89294,1.89308,1.89291,1.89304,50000000.0
2006-11-01 17:42:00,1.89252,1.89252,1.89206,1.89206,37000000.0
2006-11-01 17:43:00,1.89257,1.8927,1.89242,1.89269,33000000.0
2006-11-01 17:44:00,1.89262,1.89277,1.89261,1.89264,46000000.0
2006-11-01 17:45:00,1.89288,1.89312,1.89288,1.89299,49000000.0
2006-11-01 17:46:00,1.89291,1.89301,1.89248,1.89301,56000000.0
2006-11-01 17:47:00,1.8931,1.89317,1.89303,1.89315,65000000.0
2006-11-01 17:48:00,1.8931,1.89317,1.89304,1.89311,61000000.0
2006-11-01 17:49:00,1.89294,1.89306,1.89282,1.89284,72000000.0
2006-11-01 17:50:00,1.89315,1.89344,1.89291,1.89344,53000000.0
2006-11-01 17:51:00,1.89339,1.89339,1.89279,1.89279,54000000.0
2006-11-01 17:52:00,1.89322,1.89323,1.89282,1.89282,51000000.0
2006-11-01 17:53:00,1.89298,1.89336,1.89298,1.89336,42000000.0
2006-11-01 17:54:00,1.89358,1.89396,1.89358,1.89391,32000000.0
2006-11-01 17:55:00,1.89402,1.89421,1.8939,1.89421,32000000.0
2006-11-01 17:56:00,1.89427,1.89429,1.89415,1.89422,47000000.0
2006-11-01 17:57:00,1.89429,1.8943,1.89389,1.89389,34000000.0
2006-11-01 17:58:00,1.89369,1.89383,1.89329,1.89329,44000000.0
2006-11-01 17:59:00,1.89299,1.89313,1.89263,1.89263,39000000.0
2006-11-01 18:00:00,1.89232,1.89289,1.89232,1.89289,32000000.0
2006-11-01 18:01:00,1.89299,1.89302,1.89291,1.89295,52000000.0
2006-11-01 18:02:00,1.8929,1.8929,1.89258,1.89279,30000000.0
2006-11-01 18:03:00,1.89274,1.89285,1.89243,1.89266,38000000.0
2006-11-01 18:04:00,1.89264,1.8929,1.89259,1.8929,38000000.0
2006-11-01 18:05:00,1.89288,1.89288,1.8928,1.89282,36000000.0
2006-11-01 18:06:00,1.89295,1.893,1.89274,1.89274,32000000.0
2006-11-01 18:07:00,1.89271,1.89285,1.89268,1.89268,38000000.0
2006-11-01 18:08:00,1.89257,1.89262,1.89221,1.89262,56000000.0
2006-11-01 18:09:00,1.89275,1.89293,1.89272,1.89293,34000000.0
2006-11-01 18:10:00,1.89247,1.89286,1.89247,1.89286,26000000.0
2006-11-01 18:11:00,1.89265,1.89265,1.89208,1.89208,34000000.0
2006-11-01 18:12:00,1.89202,1.89221,1.8918,1.89221,24000000.0
2006-11-01 18:13:00,1.89216,1.89231,1.89214,1.89228,30000000.0
2006-11-01 18:14:00,1.89224,1.89229,1.89218,1.89226,22000000.0
2006-11-01 18:15:00,1.8923,1.89244,1.8922,1.89232,21000000.0
2006-11-01 18:16:00,1.89258,1.89266,1.89237,1.89237,66000000.0
2006-11-01 18:17:00,1.8923,1.89266,1.8923,1.89255,60000000.0
2006-11-01 18:18:00,1.89253,1.89271,1.89253,1.89271,33000000.0
2006-11-01 18:19:00,1.89266,1.89266,1.89223,1.89223,46000000.0
2006-11-01 18:20:00,1.89229,1.89258,1.89229,1.89258,61000000.0
2006-11-01 18:21:00,1.8926,1.8926,1.89227,1.89227,37000000.0
2006-11-01 18:22:00,1.89223,1.89269,1.89223,1.89269,49000000.0
2006-11-01 18:23:00,1.89294,1.89347,1.89294,1.89344,34000000.0
2006-11-01 18:24:00,1.89341,1.89366,1.89326,1.89353,47000000.0
2006-11-01 18:25:00,1.89335,1.89376,1.89335,1.89376,31000000.0
2006-11-01 18:26:00,1.89358,1.89377,1.89358,1.89377,43000000.0
2006-11-01 18:27:00,1.89356,1.89399,1.89356,1.89391,35000000.0
2006-11-01 18:28:00,1.89465,1.89543,1.89465,1.89538,18000000.0
2006-11-01 18:29:00,1.89521,1.89521,1.89479,1.89479,24000000.0
2006-11-01 18:30:00,1.89459,1.89489,1.89459,1.89468,32000000.0
2006-11-01 18:31:00,1.89437,1.89491,1.89437,1.89491,46000000.0
2006-11-01 18:32:00,1.89484,1.89485,1.89458,1.89461,55000000.0
2006-11-01 18:33:00,1.89465,1.89465,1.8944,1.89441,29000000.0
2006-11-01 18:34:00,1.89487,1.89488,1.89463,1.89475,32000000.0
2006-11-01 18:35:00,1.89484,1.89513,1.89481,1.89494,47000000.0
2006-11-01 18:36:00,1.89475,1.89494,1.89444,1.89491,65000000.0
2006-11-01 18:37:00,1.89485,1.89499,1.89477,1.89492,63000000.0
2006-11-01 18:38:00,1.89464,1.89464,1.89437,1.89462,61000000.0
2006-11-01 18:39:00,1.8947,1.89477,1.8945,1.89471,37000000.0
2006-11-01 18:40:00,1.89467,1.89486,1.8942,1.89447,52000000.0
2006-11-01 18:41:00,1.89432,1.89447,1.89408,1.89427,68000000.0
2006-11-01 18:42:00,1.89419,1.89419,1.89389,1.89413,40000000.0
2006-11-01 18:43:00,1.89418,1.89418,1.89412,1.89412,39000000.0
2006-11-01 18:44:00,1.89418,1.89418,1.89412,1.89416,33000000.0
2006-11-01 18:46:00,1.8941,1.89429,1.89407,1.89429,61000000.0
2006-11-01 18:47:00,1.89438,1.89442,1.89436,1.89439,41000000.0
2006-11-01 18:48:00,1.89437,1.89446,1.89432,1.89437,26000000.0
2006-11-01 18:50:00,1.89454,1.89484,1.89454,1.89484,37000000.0
2006-11-01 18:51:00,1.89496,1.89509,1.89496,1.89503,17000000.0
2006-11-01 18:52:00,1.89469,1.89472,1.89457,1.89465,33000000.0
2006-11-01 18:53:00,1.89485,1.89493,1.89467,1.89486,31000000.0
2006-11-01 18:54:00,1.89487,1.89492,1.89482,1.89486,11000000.0
2006-11-01 18:55:00,1.89466,1.89466,1.89433,1.89433,22000000.0
2006-11-01 18:56:00,1.89413,1.89416,1.89394,1.89399,16000000.0
2006-11-01 18:57:00,1.89409,1.8947,1.89409,1.8947,15000000.0
2006-11-01 18:58:00,1.89519,1.8956,1.89519,1.8954,19000000.0
2006-11-01 18:59:00,1.89539,1.89573,1.89539,1.89573,26000000.0
2006-11-01 19:00:00,1.89609,1.89609,1.89579,1.89579,12000000.0
2006-11-01 19:01:00,1.8957,1.89573,1.89549,1.8956,18000000.0
2006-11-01 19:02:00,1.89569,1.89589,1.89569,1.89588,23000000.0
2006-11-01 19:03:00,1.89592,1.89596,1.89578,1.89595,21000000.0
2006-11-01 19:04:00,1.89597,1.89626,1.89595,1.89626,55000000.0
2006-11-01 19:05:00,1.89601,1.89601,1.89516,1.89527,42000000.0
2006-11-01 19:06:00,1.89477,1.895,1.89457,1.895,63000000.0
2006-11-01 19:07:00,1.89535,1.89535,1.8944,1.8944,39000000.0
2006-11-01 19:08:00,1.8947,1.89506,1.8947,1.89506,32000000.0
2006-11-01 19:09:00,1.89543,1.89543,1.89497,1.8951,56000000.0
2006-11-01 19:10:00,1.89485,1.89493,1.89475,1.89478,27000000.0
2006-11-01 19:11:00,1.89469,1.89497,1.89467,1.89497,36000000.0
2006-11-01 19:12:00,1.89499,1.8951,1.89498,1.8951,25000000.0
2006-11-01 19:13:00,1.89495,1.89495,1.89468,1.89468,23000000.0
2006-11-01 19:14:00,1.89451,1.89478,1.89451,1.89465,37000000.0
2006-11-01 19:15:00,1.89472,1.89472,1.8945,1.8945,17000000.0
2006-11-01 19:16:00,1.89439,1.89444,1.89427,1.89427,23000000.0
2006-11-01 19:17:00,1.8942,1.8942,1.89406,1.89406,17000000.0
2006-11-01 19:18:00,1.89414,1.89429,1.89414,1.89419,30000000.0
2006-11-01 19:19:00,1.89388,1.89389,1.89362,1.89384,36000000.0
2006-11-01 19:20:00,1.89362,1.89377,1.89358,1.89377,23000000.0
2006-11-01 19:21:00,1.89416,1.89416,1.89408,1.89416,21000000.0
2006-11-01 19:22:00,1.89409,1.89409,1.89369,1.89391,25000000.0
2006-11-01 19:23:00,1.89462,1.89517,1.89462,1.89517,12000000.0
2006-11-01 19:24:00,1.89508,1.89555,1.89508,1.89555,39000000.0
2006-11-01 19:25:00,1.89557,1.89578,1.8955,1.89564,49000000.0
2006-11-01 19:26:00,1.89563,1.89633,1.89563,1.89581,48000000.0
2006-11-01 19:27:00,1.89601,1.89638,1.89601,1.89638,51000000.0
2006-11-01 19:28:00,1.89651,1.89651,1.8962,1.89637,40000000.0
2006-11-01 19:29:00,1.89646,1.89655,1.89628,1.89633,28000000.0
2006-11-01 19:31:00,1.89622,1.89668,1.89622,1.8966,28000000.0
2006-11-01 19:32:00,1.89661,1.8968,1.89655,1.89677,31000000.0
2006-11-01 19:33:00,1.89656,1.89672,1.89656,1.89672,14000000.0
2006-11-01 19:34:00,1.89674,1.89674,1.89633,1.89633,49000000.0
2006-11-01 19:35:00,1.89634,1.89663,1.89634,1.89663,28000000.0
2006-11-01 19:36:00,1.89637,1.89637,1.89606,1.89606,16000000.0
2006-11-01 19:37:00,1.89589,1.89593,1.89575,1.89593,26000000.0
2006-11-01 19:38:00,1.89597,1.89597,1.89577,1.89595,8000000.0
2006-11-01 19:39:00,1.89607,1.89611,1.89577,1.89577,13000000.0
2006-11-01 19:40:00,1.896,1.89626,1.89596,1.8961,16000000.0
2006-11-01 19:41:00,1.89614,1.89618,1.89603,1.89614,17000000.0
2006-11-01 19:42:00,1.89603,1.89612,1.89579,1.89603,19000000.0
2006-11-01 19:43:00,1.89598,1.89615,1.89579,1.89579,21000000.0
2006-11-01 19:44:00,1.89575,1.89608,1.89575,1.89582,21000000.0
2006-11-01 19:45:00,1.8959,1.89631,1.8959,1.89614,33000000.0
2006-11-01 19:46:00,1.89643,1.89655,1.89619,1.89646,18000000.0
2006-11-01 19:47:00,1.89645,1.89651,1.89633,1.89633,22000000.0
2006-11-01 19:48:00,1.89632,1.89653,1.89628,1.89652,18000000.0
2006-11-01 19:50:00,1.89658,1.89699,1.89658,1.89686,23000000.0
2006-11-01 19:51:00,1.89695,1.89695,1.8948,1.89686,7000000.0
2006-11-01 19:53:00,1.89659,1.89659,1.89643,1.89643,21000000.0
2006-11-01 19:54:00,1.89624,1.89625,1.89616,1.89616,9000000.0
2006-11-01 19:55:00,1.89616,1.89639,1.896,1.89605,30000000.0
2006-11-01 19:56:00,1.89598,1.89623,1.89598,1.89623,20000000.0
2006-11-01 19:57:00,1.8963,1.8965,1.89624,1.8965,12000000.0
2006-11-01 19:58:00,1.89658,1.89679,1.89653,1.89679,13000000.0
2006-11-01 19:59:00,1.89662,1.89676,1.8966,1.89675,31000000.0
2006-11-01 20:00:00,1.89675,1.89675,1.89654,1.8967,23000000.0
2006-11-01 20:01:00,1.89666,1.89666,1.89629,1.89629,13000000.0
2006-11-01 20:03:00,1.8961,1.89665,1.8961,1.89665,18000000.0
2006-11-01 20:04:00,1.89663,1.89688,1.89663,1.89671,27000000.0
2006-11-01 20:05:00,1.89653,1.89653,1.89621,1.89649,23000000.0
2006-11-01 20:06:00,1.89648,1.89648,1.89626,1.8964,13000000.0
2006-11-01 20:07:00,1.8964,1.89651,1.89625,1.89625,29000000.0
2006-11-01 20:08:00,1.89616,1.89651,1.89615,1.89651,15000000.0
2006-11-01 20:09:00,1.89657,1.89658,1.89634,1.89634,17000000.0
2006-11-01 20:10:00,1.89633,1.89633,1.89612,1.89624,8000000.0
2006-11-01 20:11:00,1.89647,1.89674,1.89647,1.89661,10000000.0
2006-11-01 20:12:00,1.89654,1.89676,1.89654,1.89676,15000000.0
2006-11-01 20:13:00,1.89681,1.89687,1.89657,1.89667,17000000.0
2006-11-01 20:14:00,1.89673,1.89683,1.8967,1.89679,15000000.0
2006-11-01 20:16:00,1.89672,1.89673,1.89654,1.89655,22000000.0
2006-11-01 20:17:00,1.89637,1.89637,1.89542,1.89555,7000000.0
2006-11-01 20:18:00,1.89572,1.89601,1.89572,1.8958,24000000.0
2006-11-01 20:19:00,1.8958,1.8958,1.89537,1.89537,9000000.0
2006-11-01 20:20:00,1.89513,1.89522,1.89487,1.89522,14000000.0
2006-11-01 20:22:00,1.89507,1.89511,1.89504,1.89509,12000000.0
2006-11-01 20:23:00,1.89515,1.89533,1.89515,1.89519,8000000.0
2006-11-01 20:24:00,1.89476,1.8953,1.89476,1.89515,15000000.0
2006-11-01 20:25:00,1.89517,1.89542,1.89517,1.89524,16000000.0
2006-11-01 20:26:00,1.89533,1.89555,1.8953,1.89555,22000000.0
2006-11-01 20:27:00,1.89545,1.89563,1.89541,1.89561,11000000.0
2006-11-01 20:28:00,1.8956,1.89576,1.8956,1.89576,7000000.0
2006-11-01 20:29:00,1.89561,1.89568,1.89516,1.89516,20000000.0
2006-11-01 20:30:00,1.89516,1.89516,1.89487,1.895,27000000.0
2006-11-01 20:31:00,1.89512,1.89512,1.89507,1.89508,4000000.0
2006-11-01 20:32:00,1.89487,1.89487,1.8947,1.89479,20000000.0
2006-11-01 20:33:00,1.89446,1.89446,1.89406,1.89428,14000000.0
2006-11-01 20:34:00,1.89437,1.89454,1.89435,1.89451,28000000.0
2006-11-01 20:35:00,1.89449,1.89459,1.89445,1.89452,23000000.0
2006-11-01 20:36:00,1.89446,1.89447,1.89439,1.89447,11000000.0
2006-11-01 20:37:00,1.89447,1.89451,1.89441,1.89445,7000000.0
2006-11-01 20:38:00,1.89438,1.89438,1.89421,1.89438,10000000.0
2006-11-01 20:39:00,1.89438,1.89445,1.89438,1.8944,9000000.0
2006-11-01 20:40:00,1.89457,1.89466,1.89441,1.89453,8000000.0
2006-11-01 20:41:00,1.8947,1.89482,1.89466,1.89482,8000000.0
2006-11-01 20:42:00,1.89494,1.89494,1.8946,1.8946,15000000.0
2006-11-01 20:44:00,1.89501,1.89513,1.89501,1.89508,7000000.0
2006-11-01 20:45:00,1.89572,1.8961,1.89572,1.89595,12000000.0
2006-11-01 20:46:00,1.89597,1.89611,1.89597,1.89608,9000000.0
2006-11-01 20:47:00,1.8961,1.89614,1.89583,1.89583,11000000.0
2006-11-01 20:48:00,1.89569,1.89588,1.89565,1.89565,11000000.0
2006-11-01 20:49:00,1.89599,1.89599,1.89577,1.89577,18000000.0
2006-11-01 20:51:00,1.89574,1.89578,1.89557,1.89578,18000000.0
2006-11-01 20:52:00,1.8957,1.89631,1.8957,1.89631,15000000.0
2006-11-01 20:53:00,1.89643,1.89643,1.89627,1.8963,8000000.0
2006-11-01 20:54:00,1.89594,1.89618,1.89594,1.89618,10000000.0
2006-11-01 20:56:00,1.89628,1.89628,1.8962,1.89627,8000000.0
2006-11-01 20:57:00,1.89642,1.89689,1.89642,1.89683,18000000.0
2006-11-01 20:58:00,1.89647,1.89647,1.896,1.89616,14000000.0
2006-11-01 20:59:00,1.89614,1.89614,1.89547,1.89547,8000000.0
2006-11-01 21:00:00,1.89533,1.89546,1.89529,1.89546,7000000.0
2006-11-01 21:01:00,1.89557,1.89577,1.89557,1.89564,16000000.0
2006-11-01 21:02:00,1.89543,1.89553,1.8951,1.89519,8000000.0
2006-11-01 21:03:00,1.89451,1.89457,1.89436,1.89436,13000000.0
2006-11-01 21:04:00,1.89429,1.89429,1.89414,1.89414,8000000.0
2006-11-01 21:05:00,1.89396,1.89396,1.89381,1.89388,11000000.0
2006-11-01 21:06:00,1.89387,1.89411,1.89387,1.89411,8000000.0
2006-11-01 21:07:00,1.89414,1.89436,1.89408,1.89408,7000000.0
2006-11-01 21:08:00,1.89394,1.89408,1.89384,1.89384,11000000.0
2006-11-01 21:09:00,1.89385,1.89403,1.89385,1.89403,9000000.0
2006-11-01 21:10:00,1.89415,1.8943,1.89406,1.8943,10000000.0
2006-11-01 21:11:00,1.89419,1.89428,1.89408,1.89426,8000000.0
2006-11-01 21:13:00,1.89422,1.89422,1.89397,1.89397,8000000.0
2006-11-01 21:14:00,1.89388,1.89388,1.89375,1.89379,7000000.0
2006-11-01 21:15:00,1.89378,1.89402,1.89378,1.89395,11000000.0
2006-11-01 21:16:00,1.89404,1.89407,1.89403,1.89404,9000000.0
2006-11-01 21:17:00,1.89403,1.89415,1.89394,1.89414,7000000.0
2006-11-01 21:18:00,1.89406,1.89423,1.89406,1.89423,7000000.0
2006-11-01 21:19:00,1.89412,1.89412,1.89381,1.89381,8000000.0
2006-11-01 21:20:00,1.8939,1.89429,1.8939,1.89429,12000000.0
2006-11-01 21:21:00,1.89444,1.89444,1.8942,1.89436,8000000.0
2006-11-01 21:22:00,1.89435,1.89435,1.89411,1.89411,7000000.0
2006-11-01 21:23:00,1.89381,1.89426,1.89381,1.89426,10000000.0
2006-11-01 21:24:00,1.89431,1.89431,1.89411,1.89426,11000000.0
2006-11-01 21:25:00,1.8944,1.89501,1.8944,1.89501,6000000.0
2006-11-01 21:26:00,1.89494,1.89528,1.89494,1.89521,5000000.0
2006-11-01 21:27:00,1.89507,1.89517,1.89498,1.89517,10000000.0
2006-11-01 21:29:00,1.89576,1.89581,1.89553,1.89572,8000000.0
2006-11-01 21:30:00,1.8957,1.89577,1.8957,1.89574,9000000.0
2006-11-01 21:31:00,1.89571,1.89571,1.89539,1.89552,8000000.0
2006-11-01 21:32:00,1.8956,1.8956,1.89528,1.89552,7000000.0
2006-11-01 21:33:00,1.8957,1.8957,1.89555,1.89563,6000000.0
2006-11-01 21:34:00,1.89537,1.89558,1.89537,1.89558,10000000.0
2006-11-01 21:35:00,1.89551,1.89559,1.89533,1.89559,11000000.0
2006-11-01 21:36:00,1.89583,1.89599,1.89578,1.89599,11000000.0
2006-11-01 21:37:00,1.89606,1.8961,1.89585,1.89609,11000000.0
2006-11-01 21:38:00,1.89606,1.89612,1.89573,1.89593,26000000.0
2006-11-01 21:39:00,1.89596,1.89601,1.89586,1.89592,18000000.0
2006-11-01 21:42:00,1.89594,1.89594,1.89579,1.89579,7000000.0
2006-11-01 21:43:00,1.89623,1.89652,1.89623,1.89652,11000000.0
2006-11-01 21:44:00,1.89624,1.89624,1.89595,1.8961,18000000.0
2006-11-01 21:45:00,1.89615,1.89639,1.89606,1.89611,7000000.0
2006-11-01 21:46:00,1.89632,1.89633,1.89585,1.89585,5000000.0
2006-11-01 21:47:00,1.8956,1.89589,1.8956,1.89589,5000000.0
2006-11-01 21:48:00,1.89587,1.89587,1.89538,1.89538,7000000.0
2006-11-01 21:49:00,1.89554,1.89558,1.89548,1.89555,8000000.0
2006-11-01 21:50:00,1.89569,1.8958,1.89569,1.89573,10000000.0
2006-11-01 21:51:00,1.89547,1.89558,1.89547,1.89558,7000000.0
2006-11-01 21:52:00,1.89558,1.89558,1.89541,1.89554,7000000.0
2006-11-01 21:53:00,1.89549,1.89574,1.89549,1.89553,8000000.0
2006-11-01 21:54:00,1.89579,1.89579,1.89574,1.89579,9000000.0
2006-11-01 21:55:00,1.89576,1.89576,1.89551,1.89551,11000000.0
2006-11-01 21:56:00,1.89545,1.89558,1.89545,1.89558,6000000.0
2006-11-01 21:57:00,1.89548,1.89564,1.89548,1.89562,13000000.0
2006-11-01 21:58:00,1.8956,1.8956,1.89545,1.89547,6000000.0
2006-11-01 21:59:00,1.89535,1.89555,1.89522,1.89535,25000000.0
2006-11-01 22:00:00,1.89525,1.89529,1.8951,1.89513,12000000.0
2006-11-01 22:01:00,1.89516,1.89516,1.89503,1.8951,6000000.0
2006-11-01 22:02:00,1.89488,1.89488,1.89433,1.89433,11000000.0
2006-11-01 22:03:00,1.89428,1.89437,1.89422,1.89423,9000000.0
2006-11-01 22:04:00,1.89433,1.89448,1.89427,1.89434,11000000.0
2006-11-01 22:05:00,1.89443,1.89455,1.89442,1.8945,5000000.0
2006-11-01 22:06:00,1.89442,1.89455,1.89435,1.89448,8000000.0
2006-11-01 22:07:00,1.89399,1.89399,1.89386,1.89386,15000000.0
2006-11-01 22:08:00,1.89412,1.89436,1.89398,1.89436,6000000.0
2006-11-01 22:09:00,1.89442,1.89451,1.89442,1.89448,13000000.0
2006-11-01 22:10:00,1.89423,1.89423,1.89378,1.89378,9000000.0
2006-11-01 22:11:00,1.89362,1.89362,1.89283,1.89294,8000000.0
2006-11-01 22:12:00,1.89336,1.89367,1.89336,1.89355,15000000.0
2006-11-01 22:13:00,1.8936,1.8936,1.89343,1.89357,10000000.0
2006-11-01 22:14:00,1.89347,1.89347,1.89325,1.89343,13000000.0
2006-11-01 22:15:00,1.89388,1.89407,1.89385,1.89407,7000000.0
2006-11-01 22:16:00,1.89395,1.89436,1.89395,1.89436,8000000.0
2006-11-01 22:17:00,1.89412,1.89438,1.89412,1.89423,16000000.0
2006-11-01 22:18:00,1.89371,1.89381,1.89339,1.89381,11000000.0
2006-11-01 22:19:00,1.89388,1.89428,1.89368,1.89428,6000000.0
2006-11-01 22:20:00,1.89373,1.89384,1.89347,1.89376,7000000.0
2006-11-01 22:21:00,1.89368,1.89368,1.89333,1.89333,11000000.0
2006-11-01 22:22:00,1.89354,1.8936,1.89345,1.89358,8000000.0
2006-11-01 22:23:00,1.8934,1.89344,1.89327,1.89328,15000000.0
2006-11-01 22:24:00,1.8933,1.89344,1.89325,1.89325,10000000.0
2006-11-01 22:26:00,1.89344,1.89363,1.89336,1.89363,10000000.0
2006-11-01 22:27:00,1.89353,1.89371,1.89353,1.89371,10000000.0
2006-11-01 22:28:00,1.89383,1.89406,1.89383,1.89406,8000000.0
2006-11-01 22:29:00,1.89397,1.89409,1.89397,1.89403,7000000.0
2006-11-01 22:30:00,1.89421,1.89438,1.89421,1.89438,5000000.0
2006-11-01 22:31:00,1.89428,1.89428,1.89378,1.89378,7000000.0
2006-11-01 22:32:00,1.89365,1.89365,1.8934,1.89354,7000000.0
2006-11-01 22:33:00,1.89374,1.89385,1.8936,1.89374,9000000.0
2006-11-01 22:34:00,1.89366,1.8942,1.89366,1.89381,47000000.0
2006-11-01 22:35:00,1.89375,1.89375,1.89319,1.89323,8000000.0
2006-11-01 22:36:00,1.8932,1.89326,1.89318,1.89318,7000000.0
2006-11-01 22:37:00,1.89317,1.89357,1.89317,1.89357,28000000.0
2006-11-01 22:38:00,1.89371,1.89401,1.89371,1.89383,10000000.0
2006-11-01 22:39:00,1.89361,1.89372,1.89361,1.89366,11000000.0
2006-11-01 22:40:00,1.89375,1.89377,1.89367,1.89367,9000000.0
2006-11-01 22:41:00,1.89365,1.89388,1.89365,1.89388,16000000.0
2006-11-01 22:42:00,1.89393,1.89393,1.89362,1.89362,9000000.0
2006-11-01 22:43:00,1.89344,1.89385,1.89344,1.89376,11000000.0
2006-11-01 22:44:00,1.89388,1.89402,1.89388,1.89401,8000000.0
2006-11-01 22:45:00,1.89371,1.89371,1.89347,1.89366,12000000.0
2006-11-01 22:46:00,1.89371,1.8938,1.89362,1.89375,9000000.0
2006-11-01 22:47:00,1.8938,1.8938,1.89361,1.89369,16000000.0
2006-11-01 22:48:00,1.89369,1.89377,1.89363,1.89363,11000000.0
2006-11-01 22:49:00,1.89367,1.89384,1.89362,1.89374,12000000.0
2006-11-01 22:50:00,1.89376,1.89376,1.89353,1.89353,16000000.0
2006-11-01 22:51:00,1.89355,1.89355,1.89337,1.89342,7000000.0
2006-11-01 22:52:00,1.89354,1.8937,1.89354,1.8937,5000000.0
2006-11-01 22:53:00,1.89359,1.89359,1.89341,1.89346,8000000.0
2006-11-01 22:55:00,1.89354,1.89354,1.89345,1.89345,8000000.0
2006-11-01 22:56:00,1.89344,1.89363,1.89344,1.89363,8000000.0
2006-11-01 22:57:00,1.89372,1.89378,1.8935,1.89361,10000000.0
2006-11-01 22:58:00,1.89377,1.89378,1.8936,1.8936,7000000.0
2006-11-01 22:59:00,1.8936,1.89371,1.8936,1.89368,9000000.0
2006-11-01 23:00:00,1.89351,1.89351,1.89332,1.89332,12000000.0
2006-11-01 23:01:00,1.89327,1.89327,1.89273,1.89273,9000000.0
2006-11-01 23:02:00,1.89282,1.89287,1.89278,1.89287,7000000.0
2006-11-01 23:03:00,1.89292,1.89309,1.89292,1.89308,12000000.0
2006-11-01 23:04:00,1.89317,1.89345,1.89317,1.89339,9000000.0
2006-11-01 23:05:00,1.89337,1.89356,1.89332,1.89356,11000000.0
2006-11-01 23:06:00,1.89368,1.89388,1.89366,1.89388,5000000.0
2006-11-01 23:07:00,1.89392,1.89401,1.89392,1.89397,8000000.0
2006-11-01 23:08:00,1.89384,1.89394,1.89383,1.89386,15000000.0
2006-11-01 23:09:00,1.89382,1.89394,1.89382,1.89394,7000000.0
2006-11-01 23:10:00,1.89401,1.89401,1.89389,1.89389,8000000.0
2006-11-01 23:11:00,1.89388,1.89401,1.89372,1.89372,8000000.0
2006-11-01 23:12:00,1.8938,1.89426,1.8938,1.89426,8000000.0
2006-11-01 23:13:00,1.89397,1.89397,1.89365,1.89365,7000000.0
2006-11-01 23:14:00,1.89371,1.89406,1.89371,1.89388,9000000.0
2006-11-01 23:16:00,1.89382,1.89402,1.89378,1.89398,9000000.0
2006-11-01 23:18:00,1.89388,1.89391,1.89354,1.89381,7000000.0
2006-11-01 23:19:00,1.89381,1.89428,1.89356,1.89428,9000000.0
2006-11-01 23:20:00,1.89457,1.89459,1.89434,1.89449,9000000.0
2006-11-01 23:21:00,1.89461,1.89463,1.89448,1.89463,5000000.0
2006-11-01 23:22:00,1.89452,1.89454,1.89437,1.8945,7000000.0
2006-11-01 23:23:00,1.89461,1.89461,1.89448,1.89452,6000000.0
2006-11-01 23:24:00,1.89437,1.89447,1.89432,1.89438,9000000.0
2006-11-01 23:25:00,1.8945,1.89472,1.8945,1.89472,10000000.0
2006-11-01 23:26:00,1.89478,1.89483,1.89448,1.89462,11000000.0
2006-11-01 23:27:00,1.89507,1.89555,1.89503,1.89555,5000000.0
2006-11-01 23:28:00,1.89559,1.89569,1.89557,1.89557,7000000.0
2006-11-01 23:29:00,1.89512,1.89519,1.89511,1.89519,25000000.0
2006-11-01 23:30:00,1.89537,1.89564,1.89537,1.89564,7000000.0
2006-11-01 23:31:00,1.89533,1.89542,1.89506,1.89526,14000000.0
2006-11-01 23:32:00,1.89527,1.89549,1.89527,1.89532,9000000.0
2006-11-01 23:33:00,1.89558,1.89581,1.89558,1.89581,5000000.0
2006-11-01 23:34:00,1.89557,1.89558,1.89528,1.89528,6000000.0
2006-11-01 23:35:00,1.89524,1.89524,1.89468,1.89468,12000000.0
2006-11-01 23:36:00,1.89475,1.89526,1.89475,1.89526,9000000.0
2006-11-01 23:37:00,1.89525,1.89539,1.89524,1.89534,8000000.0
2006-11-01 23:38:00,1.8952,1.89533,1.89506,1.89533,8000000.0
2006-11-01 23:40:00,1.89527,1.89539,1.89504,1.89508,21000000.0
2006-11-01 23:41:00,1.89537,1.89537,1.89508,1.89509,7000000.0
2006-11-01 23:42:00,1.89494,1.89509,1.89494,1.89509,19000000.0
2006-11-01 23:43:00,1.89511,1.89511,1.89487,1.89491,7000000.0
2006-11-01 23:44:00,1.89476,1.89476,1.89423,1.89423,8000000.0
2006-11-01 23:45:00,1.89462,1.89524,1.89462,1.89524,7000000.0
2006-11-01 23:46:00,1.89484,1.89484,1.89445,1.89445,8000000.0
2006-11-01 23:48:00,1.89453,1.89453,1.89425,1.89434,8000000.0
2006-11-01 23:49:00,1.89427,1.8943,1.89415,1.89415,8000000.0
2006-11-01 23:50:00,1.89436,1.89449,1.89414,1.89414,8000000.0
2006-11-01 23:51:00,1.89415,1.89415,1.89396,1.89396,7000000.0
2006-11-01 23:52:00,1.89397,1.89399,1.89382,1.89399,7000000.0
2006-11-01 23:53:00,1.8939,1.8941,1.8938,1.8938,10000000.0
2006-11-01 23:54:00,1.89357,1.89447,1.89357,1.89447,7000000.0
2006-11-01 23:55:00,1.89436,1.89489,1.89436,1.89489,9000000.0
2006-11-01 23:56:00,1.89455,1.89465,1.89404,1.89409,12000000.0
2006-11-01 23:57:00,1.89455,1.89462,1.89438,1.89447,7000000.0
2006-11-01 23:58:00,1.89409,1.89433,1.8939,1.89422,8000000.0
2006-11-01 23:59:00,1.89464,1.89464,1.89456,1.89459,6000000.0
2006-11-02 00:00:00,1.89371,1.89371,1.89329,1.89342,7000000.0
2006-11-02 00:01:00,1.89482,1.89482,1.89446,1.8945,8000000.0
2006-11-02 00:02:00,1.89431,1.89434,1.89422,1.89427,9000000.0
2006-11-02 00:03:00,1.89501,1.89501,1.89483,1.89494,5000000.0
2006-11-02 00:04:00,1.89465,1.89482,1.89459,1.89482,10000000.0
2006-11-02 00:05:00,1.89514,1.89517,1.89473,1.89497,9000000.0
2006-11-02 00:06:00,1.8945,1.89466,1.89449,1.89454,8000000.0
2006-11-02 00:07:00,1.89464,1.89478,1.89451,1.89478,9000000.0
2006-11-02 00:08:00,1.89435,1.89435,1.89323,1.894,8000000.0
2006-11-02 00:09:00,1.89386,1.89419,1.89386,1.89419,9000000.0
2006-11-02 00:10:00,1.89411,1.89417,1.89404,1.8941,23000000.0
2006-11-02 00:11:00,1.89389,1.89396,1.8938,1.89395,11000000.0
2006-11-02 00:12:00,1.89428,1.89445,1.89409,1.89409,9000000.0
2006-11-02 00:13:00,1.89418,1.89419,1.89413,1.89413,8000000.0
2006-11-02 00:14:00,1.89398,1.89438,1.89398,1.89438,7000000.0
2006-11-02 00:15:00,1.89448,1.89495,1.89438,1.89495,10000000.0
2006-11-02 00:16:00,1.89483,1.89483,1.89467,1.89467,9000000.0
2006-11-02 00:17:00,1.89457,1.89478,1.89457,1.89478,7000000.0
2006-11-02 00:19:00,1.89476,1.89479,1.89458,1.89478,11000000.0
2006-11-02 00:21:00,1.89477,1.89481,1.89461,1.89481,8000000.0
2006-11-02 00:22:00,1.895,1.89537,1.895,1.89537,6000000.0
2006-11-02 00:23:00,1.89542,1.89555,1.89535,1.89554,7000000.0
2006-11-02 00:24:00,1.89532,1.89532,1.89491,1.8952,8000000.0
2006-11-02 00:25:00,1.89536,1.89537,1.89516,1.89516,11000000.0
2006-11-02 00:26:00,1.89516,1.89567,1.89492,1.89567,7000000.0
2006-11-02 00:27:00,1.89563,1.8957,1.89546,1.89553,10000000.0
2006-11-02 00:28:00,1.89542,1.89601,1.89542,1.89579,8000000.0
2006-11-02 00:29:00,1.89659,1.89707,1.89659,1.89703,6000000.0
2006-11-02 00:30:00,1.89677,1.89728,1.89676,1.89728,7000000.0
2006-11-02 00:31:00,1.89714,1.89752,1.89714,1.89752,7000000.0
2006-11-02 00:32:00,1.89728,1.89736,1.89625,1.89635,7000000.0
2006-11-02 00:33:00,1.89536,1.89552,1.8951,1.89552,7000000.0
2006-11-02 00:35:00,1.8955,1.89589,1.8955,1.89589,6000000.0
2006-11-02 00:36:00,1.89575,1.89575,1.89555,1.89571,5000000.0
2006-11-02 00:37:00,1.89549,1.89566,1.89549,1.89566,6000000.0
2006-11-02 00:38:00,1.89522,1.89555,1.89507,1.8955,7000000.0
2006-11-02 00:39:00,1.8954,1.89562,1.89539,1.89556,10000000.0
2006-11-02 00:40:00,1.89537,1.89562,1.89537,1.89562,7000000.0
2006-11-02 00:41:00,1.89573,1.89612,1.89573,1.89612,6000000.0
2006-11-02 00:43:00,1.89609,1.89609,1.8957,1.8957,4000000.0
2006-11-02 00:44:00,1.89534,1.89573,1.89508,1.89573,11000000.0
2006-11-02 00:45:00,1.89576,1.89589,1.89575,1.89582,7000000.0
2006-11-02 00:47:00,1.89557,1.89582,1.89557,1.89565,7000000.0
2006-11-02 00:48:00,1.89534,1.89534,1.8951,1.89513,8000000.0
2006-11-02 00:49:00,1.89493,1.89517,1.8948,1.89517,5000000.0
2006-11-02 00:50:00,1.89573,1.89601,1.89552,1.89601,10000000.0
2006-11-02 00:51:00,1.89619,1.89629,1.89617,1.89623,5000000.0
2006-11-02 00:52:00,1.89634,1.89634,1.89592,1.89592,7000000.0
2006-11-02 00:53:00,1.89612,1.89635,1.89605,1.89614,11000000.0
2006-11-02 00:54:00,1.89644,1.89651,1.89634,1.89641,10000000.0
2006-11-02 00:55:00,1.8963,1.89632,1.89619,1.89628,7000000.0
2006-11-02 00:56:00,1.89594,1.89639,1.89594,1.89639,6000000.0
2006-11-02 00:57:00,1.89638,1.89638,1.89614,1.89634,8000000.0
2006-11-02 00:58:00,1.89661,1.89696,1.89661,1.89696,10000000.0
2006-11-02 00:59:00,1.8968,1.89689,1.89676,1.89689,7000000.0
2006-11-02 01:00:00,1.89672,1.89715,1.89672,1.89713,19000000.0
2006-11-02 01:01:00,1.89708,1.89708,1.89665,1.89671,12000000.0
2006-11-02 01:02:00,1.89673,1.89692,1.89656,1.89664,8000000.0
2006-11-02 01:03:00,1.89668,1.89683,1.8966,1.89669,7000000.0
2006-11-02 01:04:00,1.89679,1.89709,1.89679,1.89702,8000000.0
2006-11-02 01:06:00,1.89729,1.89729,1.8971,1.89718,8000000.0
2006-11-02 01:07:00,1.8971,1.89712,1.89696,1.89705,11000000.0
2006-11-02 01:09:00,1.89718,1.89746,1.89709,1.89742,8000000.0
2006-11-02 01:10:00,1.8974,1.89743,1.89717,1.89743,10000000.0
2006-11-02 01:11:00,1.89736,1.89745,1.89726,1.89728,11000000.0
2006-11-02 01:12:00,1.89738,1.89738,1.89701,1.89718,8000000.0
2006-11-02 01:13:00,1.89711,1.89711,1.89681,1.89681,8000000.0
2006-11-02 01:14:00,1.8969,1.8969,1.89673,1.89673,10000000.0
2006-11-02 01:16:00,1.89662,1.89662,1.89641,1.89641,8000000.0
2006-11-02 01:18:00,1.8963,1.89637,1.896,1.89637,10000000.0
2006-11-02 01:19:00,1.8964,1.8964,1.89625,1.89625,11000000.0
2006-11-02 01:20:00,1.89618,1.89618,1.89558,1.89558,13000000.0
2006-11-02 01:21:00,1.89564,1.89564,1.8954,1.89544,7000000.0
2006-11-02 01:22:00,1.89557,1.89559,1.89545,1.89553,7000000.0
2006-11-02 01:23:00,1.89557,1.89571,1.89551,1.89571,8000000.0
2006-11-02 01:24:00,1.89574,1.89576,1.89563,1.89571,7000000.0
2006-11-02 01:25:00,1.8957,1.8957,1.89551,1.89557,8000000.0
2006-11-02 01:26:00,1.89575,1.89576,1.89553,1.89567,14000000.0
2006-11-02 01:27:00,1.89602,1.89606,1.896,1.89606,15000000.0
2006-11-02 01:28:00,1.89594,1.89608,1.8958,1.89608,9000000.0
2006-11-02 01:29:00,1.89609,1.89633,1.89609,1.89626,10000000.0
2006-11-02 01:30:00,1.8963,1.8963,1.8962,1.89623,10000000.0
2006-11-02 01:31:00,1.89627,1.89627,1.89601,1.89626,7000000.0
2006-11-02 01:32:00,1.89634,1.89639,1.89624,1.89627,18000000.0
2006-11-02 01:33:00,1.89622,1.89622,1.89601,1.89618,6000000.0
2006-11-02 01:35:00,1.89613,1.8962,1.89601,1.8962,8000000.0
2006-11-02 01:37:00,1.89616,1.89631,1.89599,1.89631,5000000.0
2006-11-02 01:38:00,1.8961,1.89627,1.8961,1.89627,12000000.0
2006-11-02 01:39:00,1.89599,1.89613,1.89592,1.89613,12000000.0
2006-11-02 01:40:00,1.8961,1.8961,1.89569,1.89569,7000000.0
2006-11-02 01:41:00,1.89569,1.89609,1.89569,1.89609,11000000.0
2006-11-02 01:42:00,1.89616,1.8962,1.8961,1.8961,7000000.0
2006-11-02 01:43:00,1.89619,1.89619,1.8959,1.8961,8000000.0
2006-11-02 01:44:00,1.89609,1.89613,1.89596,1.89613,7000000.0
2006-11-02 01:45:00,1.89606,1.89606,1.89577,1.89582,7000000.0
2006-11-02 01:46:00,1.89562,1.89591,1.89557,1.89557,7000000.0
2006-11-02 01:47:00,1.89537,1.89537,1.89515,1.89519,14000000.0
2006-11-02 01:48:00,1.8954,1.89548,1.8953,1.8953,7000000.0
2006-11-02 01:49:00,1.89524,1.89559,1.89524,1.89559,8000000.0
2006-11-02 01:50:00,1.89558,1.89558,1.8951,1.8951,10000000.0
2006-11-02 01:51:00,1.89499,1.89514,1.89486,1.89514,16000000.0
2006-11-02 01:53:00,1.89474,1.89483,1.8947,1.8947,7000000.0
2006-11-02 01:54:00,1.89509,1.89531,1.89495,1.89531,9000000.0
2006-11-02 01:55:00,1.89498,1.89507,1.89483,1.89488,11000000.0
2006-11-02 01:56:00,1.89456,1.89459,1.89431,1.89459,17000000.0
2006-11-02 01:57:00,1.89443,1.89443,1.89394,1.89416,13000000.0
2006-11-02 01:58:00,1.89398,1.89401,1.89386,1.89401,10000000.0
2006-11-02 01:59:00,1.89416,1.89426,1.89415,1.89423,7000000.0
2006-11-02 02:00:00,1.89445,1.89446,1.89434,1.89446,10000000.0
2006-11-02 02:01:00,1.89444,1.89461,1.8944,1.89454,8000000.0
2006-11-02 02:02:00,1.89454,1.89454,1.894,1.89406,7000000.0
2006-11-02 02:03:00,1.89382,1.89403,1.89204,1.8935,10000000.0
2006-11-02 02:04:00,1.89313,1.89325,1.8929,1.8929,7000000.0
2006-11-02 02:05:00,1.89262,1.89304,1.89262,1.89304,10000000.0
2006-11-02 02:07:00,1.89309,1.8934,1.89309,1.89325,8000000.0
2006-11-02 02:08:00,1.8931,1.8931,1.89288,1.89302,8000000.0
2006-11-02 02:09:00,1.89276,1.8932,1.89276,1.8932,7000000.0
2006-11-02 02:10:00,1.89308,1.89326,1.89302,1.89302,9000000.0
2006-11-02 02:11:00,1.89328,1.89333,1.8932,1.89323,8000000.0
2006-11-02 02:12:00,1.89348,1.89378,1.8933,1.8933,8000000.0
2006-11-02 02:13:00,1.89326,1.89354,1.89313,1.89354,7000000.0
2006-11-02 02:14:00,1.89366,1.89409,1.89366,1.89409,9000000.0
2006-11-02 02:15:00,1.89411,1.89443,1.89411,1.89443,8000000.0
2006-11-02 02:16:00,1.89448,1.89457,1.89433,1.89453,8000000.0
2006-11-02 02:17:00,1.89446,1.89446,1.89423,1.89429,6000000.0
2006-11-02 02:18:00,1.89431,1.89454,1.89431,1.89454,7000000.0
2006-11-02 02:19:00,1.89456,1.89457,1.89427,1.89427,11000000.0
2006-11-02 02:20:00,1.8945,1.89463,1.89423,1.89463,6000000.0
2006-11-02 02:21:00,1.89468,1.89468,1.89449,1.89456,7000000.0
2006-11-02 02:22:00,1.89484,1.89538,1.89484,1.89538,8000000.0
2006-11-02 02:23:00,1.8958,1.89582,1.89568,1.89568,10000000.0
2006-11-02 02:24:00,1.8956,1.89576,1.89554,1.8957,11000000.0
2006-11-02 02:25:00,1.89581,1.89581,1.89555,1.89555,11000000.0
2006-11-02 02:26:00,1.89581,1.89581,1.89516,1.89516,8000000.0
2006-11-02 02:27:00,1.89515,1.89541,1.89515,1.89529,9000000.0
2006-11-02 02:28:00,1.89508,1.89531,1.89507,1.89531,10000000.0
2006-11-02 02:29:00,1.89549,1.8955,1.89521,1.8955,7000000.0
2006-11-02 02:30:00,1.89537,1.89571,1.89521,1.89571,5000000.0
2006-11-02 02:31:00,1.89581,1.89581,1.89517,1.89517,8000000.0
2006-11-02 02:32:00,1.89568,1.89593,1.89536,1.89536,8000000.0
2006-11-02 02:33:00,1.89476,1.89508,1.89429,1.89508,8000000.0
2006-11-02 02:34:00,1.89474,1.8951,1.89457,1.8951,7000000.0
2006-11-02 02:35:00,1.89488,1.89522,1.89488,1.89522,11000000.0
2006-11-02 02:36:00,1.89471,1.89515,1.89471,1.89489,7000000.0
2006-11-02 02:37:00,1.89451,1.89455,1.89434,1.89448,7000000.0
2006-11-02 02:38:00,1.89433,1.8944,1.89425,1.89425,7000000.0
2006-11-02 02:39:00,1.89417,1.89472,1.89417,1.89458,8000000.0
2006-11-02 02:40:00,1.89496,1.89537,1.89496,1.89525,7000000.0
2006-11-02 02:41:00,1.8959,1.8959,1.89549,1.89549,8000000.0
2006-11-02 02:42:00,1.89562,1.89583,1.89557,1.89569,5000000.0
2006-11-02 02:43:00,1.89586,1.89586,1.89549,1.89554,9000000.0
2006-11-02 02:44:00,1.89547,1.89569,1.89547,1.89551,7000000.0
2006-11-02 02:45:00,1.8959,1.89655,1.8959,1.89655,8000000.0
2006-11-02 02:46:00,1.89644,1.89664,1.89617,1.89617,8000000.0
2006-11-02 02:47:00,1.896,1.89627,1.896,1.89627,9000000.0
2006-11-02 02:48:00,1.89568,1.8964,1.89568,1.8964,8000000.0
2006-11-02 02:49:00,1.8964,1.89645,1.89599,1.89645,11000000.0
2006-11-02 02:50:00,1.89667,1.89667,1.89645,1.89647,7000000.0
2006-11-02 02:51:00,1.89613,1.89615,1.8958,1.89592,8000000.0
2006-11-02 02:52:00,1.89598,1.89598,1.89544,1.89586,6000000.0
2006-11-02 02:53:00,1.89641,1.89641,1.89618,1.89624,8000000.0
2006-11-02 02:54:00,1.89675,1.89677,1.89652,1.89677,8000000.0
2006-11-02 02:55:00,1.89688,1.89688,1.89633,1.89636,8000000.0
2006-11-02 02:56:00,1.89629,1.89629,1.89592,1.89623,7000000.0
2006-11-02 02:57:00,1.89635,1.89635,1.89605,1.89627,8000000.0
2006-11-02 02:58:00,1.89599,1.89652,1.89599,1.89651,6000000.0
2006-11-02 02:59:00,1.8968,1.8972,1.8965,1.8972,9000000.0
2006-11-02 03:00:00,1.89698,1.89714,1.89683,1.89714,6000000.0
2006-11-02 03:01:00,1.89749,1.89752,1.8974,1.8974,8000000.0
2006-11-02 03:02:00,1.89748,1.89755,1.89719,1.89752,11000000.0
2006-11-02 03:03:00,1.89772,1.89772,1.89755,1.89759,7000000.0
2006-11-02 03:04:00,1.89743,1.89743,1.89704,1.8974,7000000.0
2006-11-02 03:05:00,1.8977,1.8977,1.89753,1.89759,8000000.0
2006-11-02 03:06:00,1.89739,1.89739,1.89662,1.89662,8000000.0
2006-11-02 03:07:00,1.89632,1.89632,1.89595,1.89609,8000000.0
2006-11-02 03:08:00,1.89583,1.89589,1.89583,1.89587,5000000.0
2006-11-02 03:09:00,1.89598,1.89634,1.89598,1.89634,8000000.0
2006-11-02 03:10:00,1.89631,1.89655,1.89631,1.89639,7000000.0
2006-11-02 03:11:00,1.89597,1.89634,1.89597,1.89634,10000000.0
2006-11-02 03:12:00,1.89632,1.89636,1.89611,1.89636,7000000.0
2006-11-02 03:13:00,1.89616,1.89623,1.89607,1.89608,11000000.0
2006-11-02 03:14:00,1.89615,1.89648,1.89615,1.89643,11000000.0
2006-11-02 03:15:00,1.89663,1.8967,1.89661,1.8967,7000000.0
2006-11-02 03:16:00,1.89639,1.89639,1.89576,1.89631,7000000.0
2006-11-02 03:17:00,1.89575,1.89627,1.89571,1.89627,11000000.0
2006-11-02 03:18:00,1.89642,1.89683,1.89642,1.89683,10000000.0
2006-11-02 03:19:00,1.8967,1.8967,1.89642,1.89654,6000000.0
2006-11-02 03:20:00,1.89725,1.89737,1.89713,1.89713,7000000.0
2006-11-02 03:21:00,1.8975,1.8976,1.89716,1.89723,7000000.0
2006-11-02 03:22:00,1.89688,1.89708,1.89673,1.89708,7000000.0
2006-11-02 03:23:00,1.8971,1.8971,1.89621,1.89621,7000000.0
2006-11-02 03:24:00,1.89648,1.89687,1.89476,1.89687,8000000.0
2006-11-02 03:25:00,1.89668,1.89668,1.89627,1.89631,8000000.0
2006-11-02 03:26:00,1.8962,1.89659,1.8962,1.8965,11000000.0
2006-11-02 03:27:00,1.89669,1.89669,1.8965,1.89654,8000000.0
2006-11-02 03:28:00,1.89638,1.89645,1.89624,1.89636,10000000.0
2006-11-02 03:29:00,1.89623,1.89623,1.89569,1.89602,11000000.0
2006-11-02 03:30:00,1.89628,1.89644,1.89628,1.89644,7000000.0
2006-11-02 03:31:00,1.89663,1.89663,1.89614,1.89614,9000000.0
2006-11-02 03:32:00,1.89636,1.89636,1.89614,1.89614,6000000.0
2006-11-02 03:33:00,1.89608,1.89611,1.89591,1.89591,7000000.0
2006-11-02 03:34:00,1.89584,1.89635,1.89584,1.89635,8000000.0
2006-11-02 03:36:00,1.89662,1.89663,1.89652,1.89663,5000000.0
2006-11-02 03:37:00,1.89639,1.89662,1.89639,1.89662,9000000.0
2006-11-02 03:38:00,1.89642,1.89648,1.89634,1.89648,7000000.0
2006-11-02 03:39:00,1.89623,1.89623,1.89575,1.89575,8000000.0
2006-11-02 03:40:00,1.896,1.896,1.89558,1.89558,4000000.0
2006-11-02 03:41:00,1.89536,1.89572,1.89511,1.89572,10000000.0
2006-11-02 03:42:00,1.89574,1.89601,1.89574,1.89601,10000000.0
2006-11-02 03:43:00,1.89614,1.89631,1.89592,1.89592,8000000.0
2006-11-02 03:44:00,1.89577,1.89593,1.89577,1.89582,5000000.0
2006-11-02 03:45:00,1.89538,1.89538,1.8951,1.89528,8000000.0
2006-11-02 03:47:00,1.89517,1.89517,1.89485,1.89485,7000000.0
2006-11-02 03:48:00,1.89513,1.89526,1.89513,1.89526,2000000.0
2006-11-02 03:49:00,1.89531,1.89549,1.89529,1.89549,8000000.0
2006-11-02 03:50:00,1.89547,1.89631,1.89547,1.89631,8000000.0
2006-11-02 03:51:00,1.89668,1.89668,1.89638,1.89645,9000000.0
2006-11-02 03:52:00,1.89646,1.89649,1.89617,1.8963,8000000.0
2006-11-02 03:53:00,1.89616,1.89616,1.89577,1.89581,10000000.0
2006-11-02 03:54:00,1.89578,1.89578,1.89559,1.89559,7000000.0
2006-11-02 03:55:00,1.89577,1.89597,1.89559,1.89594,7000000.0
2006-11-02 03:56:00,1.89605,1.89607,1.89584,1.89584,7000000.0
2006-11-02 03:57:00,1.89594,1.89643,1.89594,1.89643,8000000.0
2006-11-02 03:58:00,1.89653,1.89666,1.89473,1.8965,7000000.0
2006-11-02 03:59:00,1.89663,1.89701,1.89663,1.89692,7000000.0
2006-11-02 04:00:00,1.89726,1.89764,1.89726,1.89764,6000000.0
2006-11-02 04:01:00,1.89769,1.89769,1.89751,1.89753,7000000.0
2006-11-02 04:02:00,1.89727,1.89744,1.89717,1.89744,8000000.0
2006-11-02 04:03:00,1.89735,1.89743,1.89725,1.89732,8000000.0
2006-11-02 04:05:00,1.89722,1.89722,1.89684,1.89719,8000000.0
2006-11-02 04:08:00,1.89714,1.89726,1.89711,1.89726,6000000.0
2006-11-02 04:09:00,1.89729,1.89729,1.89713,1.89717,7000000.0
2006-11-02 04:10:00,1.89702,1.89736,1.89702,1.89715,8000000.0
2006-11-02 04:11:00,1.89707,1.89736,1.89707,1.89733,7000000.0
2006-11-02 04:12:00,1.8972,1.89733,1.89716,1.89721,7000000.0
2006-11-02 04:13:00,1.89707,1.89744,1.89707,1.89734,8000000.0
2006-11-02 04:14:00,1.89764,1.89774,1.89759,1.89759,7000000.0
2006-11-02 04:15:00,1.89763,1.89789,1.89763,1.89789,7000000.0
2006-11-02 04:16:00,1.89803,1.89824,1.89803,1.89824,4000000.0
2006-11-02 04:18:00,1.89817,1.89844,1.89816,1.89844,8000000.0
2006-11-02 04:19:00,1.89867,1.89867,1.89839,1.89864,8000000.0
2006-11-02 04:20:00,1.89824,1.89839,1.89808,1.89822,10000000.0
2006-11-02 04:21:00,1.8978,1.89782,1.89761,1.89761,8000000.0
2006-11-02 04:22:00,1.89779,1.89786,1.89773,1.89773,9000000.0
2006-11-02 04:23:00,1.89775,1.89781,1.89767,1.89781,7000000.0
2006-11-02 04:24:00,1.89784,1.89791,1.89774,1.89777,9000000.0
2006-11-02 04:25:00,1.89778,1.89789,1.89765,1.89788,7000000.0
2006-11-02 04:26:00,1.89795,1.89819,1.89795,1.898,7000000.0
2006-11-02 04:27:00,1.89781,1.89808,1.8978,1.89808,8000000.0
2006-11-02 04:28:00,1.89814,1.89815,1.89796,1.89812,7000000.0
2006-11-02 04:29:00,1.89795,1.89796,1.89775,1.89781,8000000.0
2006-11-02 04:30:00,1.8979,1.89811,1.89781,1.89811,9000000.0
2006-11-02 04:31:00,1.89794,1.89805,1.89789,1.89802,10000000.0
2006-11-02 04:32:00,1.8983,1.89841,1.89802,1.89841,9000000.0
2006-11-02 04:33:00,1.89827,1.89827,1.89769,1.89769,8000000.0
2006-11-02 04:34:00,1.89802,1.89834,1.89802,1.89834,7000000.0
2006-11-02 04:35:00,1.89823,1.89823,1.89794,1.89794,7000000.0
2006-11-02 04:36:00,1.89797,1.8982,1.89797,1.8982,6000000.0
2006-11-02 04:37:00,1.89822,1.89822,1.89805,1.89805,11000000.0
2006-11-02 04:38:00,1.89792,1.89802,1.89769,1.89782,9000000.0
2006-11-02 04:39:00,1.8976,1.89778,1.8976,1.89778,9000000.0
2006-11-02 04:40:00,1.89769,1.89797,1.89765,1.8979,9000000.0
2006-11-02 04:41:00,1.89763,1.89763,1.89723,1.89724,8000000.0
2006-11-02 04:42:00,1.89727,1.89758,1.89727,1.89743,7000000.0
2006-11-02 04:44:00,1.8977,1.89791,1.89769,1.8979,9000000.0
2006-11-02 04:45:00,1.89778,1.89778,1.89741,1.89755,8000000.0
2006-11-02 04:46:00,1.89757,1.89757,1.89743,1.89743,6000000.0
2006-11-02 04:47:00,1.8975,1.89754,1.89747,1.89749,5000000.0
2006-11-02 04:48:00,1.89771,1.8983,1.89771,1.8983,7000000.0
2006-11-02 04:49:00,1.89835,1.89835,1.89794,1.89832,11000000.0
2006-11-02 04:50:00,1.89831,1.89831,1.89822,1.89822,3000000.0
2006-11-02 04:51:00,1.89811,1.89831,1.89788,1.89788,7000000.0
2006-11-02 04:52:00,1.89789,1.8983,1.89789,1.89811,10000000.0
2006-11-02 04:53:00,1.898,1.89825,1.89797,1.89797,9000000.0
2006-11-02 04:54:00,1.89834,1.8985,1.89818,1.8985,7000000.0
2006-11-02 04:55:00,1.89853,1.89854,1.89845,1.89853,8000000.0
2006-11-02 04:56:00,1.89831,1.89864,1.89831,1.89855,7000000.0
2006-11-02 04:57:00,1.89859,1.89902,1.89859,1.89896,8000000.0
2006-11-02 04:58:00,1.89894,1.89894,1.89878,1.89886,8000000.0
2006-11-02 04:59:00,1.89889,1.89898,1.89882,1.89898,8000000.0
2006-11-02 05:00:00,1.89859,1.89886,1.89859,1.89878,7000000.0
2006-11-02 05:01:00,1.89881,1.89884,1.89865,1.89882,7000000.0
2006-11-02 05:02:00,1.89891,1.89899,1.89859,1.89899,7000000.0
2006-11-02 05:03:00,1.89912,1.89931,1.89912,1.89928,7000000.0
2006-11-02 05:04:00,1.89891,1.89929,1.89891,1.89928,7000000.0
2006-11-02 05:05:00,1.89921,1.89965,1.89921,1.89965,8000000.0
2006-11-02 05:08:00,1.89938,1.8994,1.89926,1.89927,10000000.0
2006-11-02 05:10:00,1.89934,1.89934,1.89893,1.89893,7000000.0
2006-11-02 05:11:00,1.89906,1.89915,1.89888,1.89904,8000000.0
2006-11-02 05:12:00,1.89903,1.89929,1.89903,1.89929,11000000.0
2006-11-02 05:13:00,1.8992,1.89936,1.89915,1.8993,8000000.0
2006-11-02 05:14:00,1.89957,1.89976,1.89944,1.89976,11000000.0
2006-11-02 05:15:00,1.8998,1.89984,1.89964,1.89964,11000000.0
2006-11-02 05:16:00,1.89969,1.89969,1.89942,1.89957,9000000.0
2006-11-02 05:17:00,1.8995,1.89995,1.8995,1.89995,8000000.0
2006-11-02 05:19:00,1.89958,1.89958,1.89921,1.89934,7000000.0
2006-11-02 05:20:00,1.89938,1.89977,1.89938,1.89977,10000000.0
2006-11-02 05:21:00,1.89994,1.90028,1.89994,1.90024,8000000.0
2006-11-02 05:22:00,1.90023,1.90041,1.90023,1.90041,7000000.0
2006-11-02 05:23:00,1.90049,1.90049,1.89996,1.89996,10000000.0
2006-11-02 05:24:00,1.90017,1.90017,1.89966,1.89973,7000000.0
2006-11-02 05:25:00,1.89982,1.89987,1.89972,1.89976,7000000.0
2006-11-02 05:26:00,1.89991,1.89991,1.89943,1.89943,7000000.0
2006-11-02 05:27:00,1.89924,1.89932,1.89906,1.89914,8000000.0
2006-11-02 05:28:00,1.89905,1.89905,1.89886,1.89886,9000000.0
2006-11-02 05:29:00,1.89902,1.89915,1.89897,1.89915,7000000.0
2006-11-02 05:30:00,1.89896,1.89896,1.89857,1.89878,7000000.0
2006-11-02 05:31:00,1.89916,1.89916,1.89867,1.89867,8000000.0
2006-11-02 05:32:00,1.89875,1.8989,1.8987,1.89884,8000000.0
2006-11-02 05:33:00,1.89846,1.89846,1.89801,1.89801,9000000.0
2006-11-02 05:34:00,1.89823,1.89845,1.89823,1.89845,5000000.0
2006-11-02 05:35:00,1.89881,1.89881,1.89844,1.89844,7000000.0
2006-11-02 05:36:00,1.89867,1.89898,1.89867,1.89878,11000000.0
2006-11-02 05:37:00,1.89875,1.89882,1.89866,1.89882,7000000.0
2006-11-02 05:38:00,1.8987,1.89877,1.89857,1.89857,6000000.0
2006-11-02 05:39:00,1.89902,1.89902,1.89893,1.89893,7000000.0
2006-11-02 05:40:00,1.89891,1.89933,1.89891,1.89933,8000000.0
2006-11-02 05:41:00,1.8991,1.8991,1.8988,1.89883,8000000.0
2006-11-02 05:43:00,1.89872,1.89905,1.89872,1.89885,9000000.0
2006-11-02 05:44:00,1.89895,1.89895,1.89873,1.89895,8000000.0
2006-11-02 05:45:00,1.89891,1.89899,1.89877,1.89894,11000000.0
2006-11-02 05:47:00,1.89907,1.89916,1.89907,1.89907,8000000.0
2006-11-02 05:48:00,1.89902,1.8991,1.89895,1.89895,7000000.0
2006-11-02 05:49:00,1.89878,1.89933,1.89878,1.89922,8000000.0
2006-11-02 05:50:00,1.8992,1.8992,1.89903,1.89904,9000000.0
2006-11-02 05:51:00,1.89927,1.89973,1.89927,1.89973,8000000.0
2006-11-02 05:52:00,1.89992,1.90001,1.89969,1.89969,8000000.0
2006-11-02 05:53:00,1.89978,1.89982,1.89972,1.89982,7000000.0
2006-11-02 05:54:00,1.90008,1.9001,1.89996,1.89998,10000000.0
2006-11-02 05:55:00,1.90018,1.90018,1.89981,1.9001,8000000.0
2006-11-02 05:56:00,1.90042,1.90042,1.90005,1.9001,5000000.0
2006-11-02 05:58:00,1.9004,1.90064,1.90038,1.90051,9000000.0
2006-11-02 05:59:00,1.90042,1.90049,1.90023,1.90035,10000000.0
2006-11-02 06:00:00,1.90023,1.90062,1.90023,1.90062,8000000.0
2006-11-02 06:01:00,1.90046,1.90046,1.89984,1.89984,7000000.0
2006-11-02 06:02:00,1.89993,1.90029,1.89993,1.90004,7000000.0
2006-11-02 06:03:00,1.90026,1.90037,1.90015,1.90028,8000000.0
2006-11-02 06:05:00,1.90042,1.90042,1.89988,1.90027,7000000.0
2006-11-02 06:06:00,1.90021,1.90048,1.90021,1.90048,5000000.0
2006-11-02 06:07:00,1.90033,1.90052,1.90033,1.90052,7000000.0
2006-11-02 06:08:00,1.90047,1.90051,1.90032,1.9004,6000000.0
2006-11-02 06:09:00,1.90041,1.90041,1.90023,1.90028,8000000.0
2006-11-02 06:10:00,1.90035,1.90051,1.90033,1.9005,8000000.0
2006-11-02 06:11:00,1.90068,1.90068,1.90049,1.90056,8000000.0
2006-11-02 06:12:00,1.90048,1.90048,1.90013,1.90028,8000000.0
2006-11-02 06:14:00,1.90038,1.90051,1.90029,1.90033,7000000.0
2006-11-02 06:15:00,1.90029,1.90065,1.90027,1.90037,8000000.0
2006-11-02 06:16:00,1.90055,1.9008,1.90055,1.90072,5000000.0
2006-11-02 06:17:00,1.90055,1.90098,1.90055,1.90098,7000000.0
2006-11-02 06:18:00,1.90097,1.90107,1.90089,1.90102,9000000.0
2006-11-02 06:19:00,1.90108,1.90126,1.90108,1.90109,7000000.0
2006-11-02 06:20:00,1.90122,1.90122,1.90116,1.90116,2000000.0
2006-11-02 06:21:00,1.90094,1.90094,1.90051,1.90064,8000000.0
2006-11-02 06:23:00,1.90066,1.90066,1.90053,1.90054,8000000.0
2006-11-02 06:24:00,1.90049,1.9012,1.90049,1.9012,11000000.0
2006-11-02 06:25:00,1.90133,1.90148,1.90123,1.90129,11000000.0
2006-11-02 06:26:00,1.90146,1.90146,1.90111,1.90125,11000000.0
2006-11-02 06:27:00,1.90091,1.90111,1.90075,1.90075,7000000.0
2006-11-02 06:28:00,1.9009,1.9009,1.90047,1.90048,8000000.0
2006-11-02 06:29:00,1.90053,1.90087,1.90053,1.90082,8000000.0
2006-11-02 06:30:00,1.90078,1.9008,1.90055,1.9008,8000000.0
2006-11-02 06:31:00,1.90085,1.90095,1.90071,1.90095,7000000.0
2006-11-02 06:32:00,1.90091,1.90095,1.90085,1.90085,6000000.0
2006-11-02 06:33:00,1.90074,1.90124,1.90074,1.90124,7000000.0
2006-11-02 06:34:00,1.90099,1.90099,1.9006,1.9006,7000000.0
2006-11-02 06:35:00,1.90097,1.90102,1.90078,1.90097,11000000.0
2006-11-02 06:36:00,1.9005,1.9005,1.90012,1.90012,5000000.0
2006-11-02 06:37:00,1.90041,1.90057,1.90034,1.90045,10000000.0
2006-11-02 06:38:00,1.90024,1.90033,1.90024,1.90033,2000000.0
2006-11-02 06:39:00,1.90017,1.90056,1.90017,1.9004,11000000.0
2006-11-02 06:40:00,1.90061,1.90097,1.90051,1.90051,7000000.0
2006-11-02 06:41:00,1.90094,1.90101,1.90081,1.90081,7000000.0
2006-11-02 06:42:00,1.90085,1.90091,1.90072,1.90083,10000000.0
2006-11-02 06:43:00,1.90084,1.90122,1.90084,1.9012,7000000.0
2006-11-02 06:44:00,1.90117,1.90117,1.90085,1.90085,8000000.0
2006-11-02 06:45:00,1.90084,1.90084,1.90065,1.90077,8000000.0
2006-11-02 06:46:00,1.90098,1.90121,1.9009,1.90102,10000000.0
2006-11-02 06:48:00,1.90107,1.90143,1.90107,1.90143,7000000.0
2006-11-02 06:49:00,1.90141,1.90141,1.9011,1.90125,8000000.0
2006-11-02 06:50:00,1.90099,1.90118,1.90099,1.90118,5000000.0
2006-11-02 06:51:00,1.90112,1.90112,1.90093,1.90096,10000000.0
2006-11-02 06:52:00,1.90066,1.90094,1.90061,1.90094,8000000.0
2006-11-02 06:53:00,1.90103,1.90131,1.90103,1.90107,8000000.0
2006-11-02 06:54:00,1.90123,1.90133,1.90104,1.90104,7000000.0
2006-11-02 06:55:00,1.90122,1.90122,1.90086,1.90111,7000000.0
2006-11-02 06:56:00,1.90123,1.90152,1.90118,1.90139,8000000.0
2006-11-02 06:57:00,1.90159,1.90169,1.90155,1.90158,7000000.0
2006-11-02 06:58:00,1.90157,1.90181,1.90153,1.90181,7000000.0
2006-11-02 06:59:00,1.90154,1.90177,1.90128,1.90177,7000000.0
2006-11-02 07:00:00,1.90183,1.90183,1.90156,1.90156,7000000.0
2006-11-02 07:01:00,1.90148,1.9015,1.90119,1.9015,7000000.0
2006-11-02 07:02:00,1.90156,1.9018,1.90156,1.9018,7000000.0
2006-11-02 07:03:00,1.90155,1.90172,1.90154,1.90172,7000000.0
2006-11-02 07:04:00,1.90151,1.9016,1.90146,1.9016,8000000.0
2006-11-02 07:05:00,1.90159,1.90159,1.90137,1.90137,11000000.0
2006-11-02 07:06:00,1.90129,1.9019,1.90129,1.9019,11000000.0
2006-11-02 07:07:00,1.9018,1.9018,1.90121,1.90121,11000000.0
2006-11-02 07:08:00,1.90076,1.90135,1.90076,1.90135,9000000.0
2006-11-02 07:09:00,1.90148,1.90167,1.90146,1.90167,8000000.0
2006-11-02 07:10:00,1.90157,1.90166,1.90141,1.90141,7000000.0
2006-11-02 07:11:00,1.9015,1.90178,1.90143,1.90178,10000000.0
2006-11-02 07:12:00,1.90189,1.90207,1.90189,1.90197,7000000.0
2006-11-02 07:13:00,1.90216,1.90247,1.90216,1.90231,8000000.0
2006-11-02 07:14:00,1.90232,1.90261,1.90232,1.90256,7000000.0
2006-11-02 07:15:00,1.90283,1.90283,1.90264,1.90264,10000000.0
2006-11-02 07:16:00,1.90273,1.90273,1.9025,1.90257,8000000.0
2006-11-02 07:18:00,1.90213,1.90213,1.90191,1.90191,8000000.0
2006-11-02 07:19:00,1.90187,1.90208,1.90185,1.90185,8000000.0
2006-11-02 07:20:00,1.90178,1.90224,1.90155,1.90224,9000000.0
2006-11-02 07:21:00,1.90251,1.90251,1.90206,1.90206,10000000.0
2006-11-02 07:22:00,1.90195,1.90224,1.90195,1.90224,11000000.0
2006-11-02 07:23:00,1.9025,1.9025,1.90214,1.90234,7000000.0
2006-11-02 07:24:00,1.90231,1.90231,1.90209,1.9021,9000000.0
2006-11-02 07:25:00,1.90226,1.9023,1.90213,1.90224,8000000.0
2006-11-02 07:26:00,1.90199,1.90209,1.90189,1.90189,7000000.0
2006-11-02 07:27:00,1.90204,1.90207,1.90194,1.90204,7000000.0
2006-11-02 07:28:00,1.90201,1.90205,1.90195,1.90205,7000000.0
2006-11-02 07:29:00,1.90189,1.90213,1.90189,1.90213,8000000.0
2006-11-02 07:30:00,1.90192,1.90206,1.90192,1.90198,8000000.0
2006-11-02 07:31:00,1.90224,1.90233,1.90208,1.90208,7000000.0
2006-11-02 07:32:00,1.90214,1.9022,1.90203,1.9022,9000000.0
2006-11-02 07:33:00,1.9021,1.90213,1.90203,1.90213,8000000.0
2006-11-02 07:35:00,1.90207,1.90209,1.90197,1.90197,8000000.0
2006-11-02 07:36:00,1.90193,1.9021,1.90193,1.9021,7000000.0
2006-11-02 07:37:00,1.90207,1.9022,1.90194,1.90194,7000000.0
2006-11-02 07:38:00,1.90193,1.90202,1.90176,1.90202,11000000.0
2006-11-02 07:39:00,1.90175,1.90175,1.90138,1.90138,7000000.0
2006-11-02 07:40:00,1.90137,1.90163,1.90137,1.9016,8000000.0
2006-11-02 07:41:00,1.9018,1.90196,1.9018,1.90193,9000000.0
2006-11-02 07:42:00,1.90219,1.90229,1.90213,1.90216,11000000.0
2006-11-02 07:44:00,1.90222,1.90222,1.90183,1.90187,7000000.0
2006-11-02 07:45:00,1.90166,1.90201,1.90166,1.90201,7000000.0
2006-11-02 07:46:00,1.90193,1.90194,1.90179,1.90183,7000000.0
2006-11-02 07:47:00,1.90197,1.9022,1.90197,1.9022,7000000.0
2006-11-02 07:48:00,1.90167,1.90167,1.90141,1.90141,8000000.0
2006-11-02 07:49:00,1.90133,1.90146,1.90122,1.90146,8000000.0
2006-11-02 07:51:00,1.90167,1.90167,1.90141,1.90149,8000000.0
2006-11-02 07:52:00,1.90145,1.90145,1.90084,1.90086,10000000.0
2006-11-02 07:53:00,1.9006,1.90107,1.9006,1.90107,11000000.0
2006-11-02 07:54:00,1.90085,1.90106,1.90069,1.90102,9000000.0
2006-11-02 07:55:00,1.90143,1.90151,1.90135,1.90143,9000000.0
2006-11-02 07:56:00,1.90128,1.90141,1.90103,1.90103,9000000.0
2006-11-02 07:57:00,1.90139,1.90149,1.90133,1.90133,7000000.0
2006-11-02 07:58:00,1.9015,1.90156,1.90141,1.90156,7000000.0
2006-11-02 07:59:00,1.9014,1.9015,1.90116,1.90143,7000000.0
2006-11-02 08:00:00,1.90118,1.90131,1.90099,1.90099,8000000.0
2006-11-02 08:01:00,1.90108,1.90138,1.90106,1.90138,10000000.0
2006-11-02 08:02:00,1.90182,1.90193,1.90182,1.90193,7000000.0
2006-11-02 08:03:00,1.90166,1.90178,1.90136,1.90149,8000000.0
2006-11-02 08:04:00,1.90126,1.90126,1.90072,1.90072,8000000.0
2006-11-02 08:05:00,1.90069,1.90111,1.90069,1.90111,8000000.0
2006-11-02 08:06:00,1.90166,1.90172,1.90142,1.90142,6000000.0
2006-11-02 08:07:00,1.90182,1.9021,1.9018,1.9021,7000000.0
2006-11-02 08:08:00,1.9021,1.9021,1.90188,1.90191,7000000.0
2006-11-02 08:09:00,1.90172,1.90172,1.90141,1.90142,7000000.0
2006-11-02 08:10:00,1.90142,1.90145,1.90132,1.90141,7000000.0
2006-11-02 08:11:00,1.90179,1.90181,1.90166,1.90166,8000000.0
2006-11-02 08:12:00,1.90177,1.90196,1.90175,1.90187,9000000.0
2006-11-02 08:13:00,1.90194,1.9022,1.90194,1.9022,7000000.0
2006-11-02 08:14:00,1.90217,1.90221,1.90198,1.90198,9000000.0
2006-11-02 08:15:00,1.90206,1.90209,1.90186,1.90196,8000000.0
2006-11-02 08:16:00,1.90188,1.90195,1.90174,1.90195,11000000.0
2006-11-02 08:17:00,1.90185,1.90191,1.90179,1.90183,7000000.0
2006-11-02 08:18:00,1.90176,1.9018,1.90154,1.90179,9000000.0
2006-11-02 08:19:00,1.90144,1.90193,1.90144,1.90164,7000000.0
2006-11-02 08:20:00,1.90135,1.90157,1.90135,1.90155,8000000.0
2006-11-02 08:21:00,1.90177,1.90195,1.90173,1.90173,8000000.0
2006-11-02 08:23:00,1.90175,1.90175,1.90159,1.90165,7000000.0
2006-11-02 08:24:00,1.90172,1.90175,1.90164,1.90169,7000000.0
2006-11-02 08:25:00,1.90162,1.90192,1.90162,1.90192,8000000.0
2006-11-02 08:26:00,1.90193,1.90193,1.90152,1.90152,7000000.0
2006-11-02 08:27:00,1.90172,1.90184,1.90146,1.90184,10000000.0
2006-11-02 08:28:00,1.90178,1.90178,1.90153,1.90159,7000000.0
2006-11-02 08:29:00,1.90157,1.90157,1.90135,1.90135,10000000.0
2006-11-02 08:30:00,1.90132,1.90136,1.90114,1.90132,7000000.0
2006-11-02 08:31:00,1.90157,1.90157,1.90101,1.90101,10000000.0
2006-11-02 08:32:00,1.90108,1.90136,1.90108,1.90136,8000000.0
2006-11-02 08:33:00,1.90141,1.90145,1.9014,1.9014,7000000.0
2006-11-02 08:34:00,1.90138,1.90164,1.90137,1.90152,9000000.0
2006-11-02 08:35:00,1.90147,1.90153,1.90122,1.90122,9000000.0
2006-11-02 08:36:00,1.9012,1.90121,1.90101,1.90121,8000000.0
2006-11-02 08:37:00,1.90141,1.90173,1.90134,1.90162,9000000.0
2006-11-02 08:38:00,1.90159,1.90178,1.90157,1.90163,10000000.0
2006-11-02 08:40:00,1.9015,1.90157,1.90141,1.90157,8000000.0
2006-11-02 08:41:00,1.90167,1.90167,1.90107,1.90135,11000000.0
2006-11-02 08:42:00,1.90132,1.90132,1.90105,1.90115,10000000.0
2006-11-02 08:43:00,1.90107,1.9015,1.90107,1.9015,8000000.0
2006-11-02 08:44:00,1.90096,1.9011,1.9008,1.9008,10000000.0
2006-11-02 08:45:00,1.90005,1.90067,1.90005,1.90064,8000000.0
2006-11-02 08:46:00,1.90053,1.90077,1.89916,1.90077,8000000.0
2006-11-02 08:47:00,1.90067,1.90067,1.90044,1.90049,7000000.0
2006-11-02 08:48:00,1.90047,1.90063,1.90017,1.90063,8000000.0
2006-11-02 08:49:00,1.90044,1.90068,1.90039,1.90041,11000000.0
2006-11-02 08:50:00,1.90047,1.90059,1.90016,1.90016,7000000.0
2006-11-02 08:51:00,1.90044,1.9005,1.90031,1.90031,8000000.0
2006-11-02 08:52:00,1.90029,1.90037,1.90021,1.90025,9000000.0
2006-11-02 08:53:00,1.90013,1.90013,1.8995,1.9,8000000.0
2006-11-02 08:54:00,1.89997,1.90022,1.89997,1.90022,8000000.0
2006-11-02 08:55:00,1.89992,1.89992,1.89965,1.89989,8000000.0
2006-11-02 08:56:00,1.89957,1.89968,1.89954,1.89966,7000000.0
2006-11-02 08:57:00,1.89963,1.90002,1.89957,1.90002,8000000.0
2006-11-02 08:58:00,1.90022,1.90071,1.90022,1.90065,7000000.0
2006-11-02 08:59:00,1.90064,1.9007,1.90053,1.9007,7000000.0
2006-11-02 09:00:00,1.90072,1.90077,1.90068,1.90068,8000000.0
2006-11-02 09:01:00,1.90056,1.90071,1.90048,1.90071,9000000.0
2006-11-02 09:02:00,1.90044,1.90044,1.90013,1.90013,10000000.0
2006-11-02 09:03:00,1.89967,1.89967,1.89938,1.89938,7000000.0
2006-11-02 09:04:00,1.89957,1.8997,1.89957,1.8997,7000000.0
2006-11-02 09:05:00,1.89968,1.89986,1.89968,1.89977,7000000.0
2006-11-02 09:06:00,1.89992,1.9009,1.89992,1.9008,11000000.0
2006-11-02 09:07:00,1.90077,1.90114,1.90077,1.90114,8000000.0
2006-11-02 09:08:00,1.90121,1.90121,1.90097,1.90115,7000000.0
2006-11-02 09:09:00,1.90097,1.90097,1.8998,1.89981,11000000.0
2006-11-02 09:10:00,1.89986,1.89994,1.89976,1.89992,7000000.0
2006-11-02 09:11:00,1.89994,1.90009,1.89967,1.90009,9000000.0
2006-11-02 09:12:00,1.89998,1.90038,1.89998,1.90038,8000000.0
2006-11-02 09:13:00,1.9006,1.90063,1.90037,1.90063,9000000.0
2006-11-02 09:14:00,1.90042,1.90058,1.90009,1.90009,11000000.0
2006-11-02 09:15:00,1.90043,1.90088,1.90036,1.90036,7000000.0
2006-11-02 09:16:00,1.90042,1.90042,1.9001,1.90023,8000000.0
2006-11-02 09:17:00,1.9003,1.90064,1.9003,1.90064,11000000.0
2006-11-02 09:18:00,1.90096,1.90096,1.90073,1.90073,8000000.0
2006-11-02 09:19:00,1.90078,1.90082,1.90057,1.90057,7000000.0
2006-11-02 09:20:00,1.90067,1.90067,1.89996,1.89996,7000000.0
2006-11-02 09:21:00,1.90021,1.90021,1.89987,1.89987,8000000.0
2006-11-02 09:22:00,1.89985,1.90017,1.89985,1.90009,8000000.0
2006-11-02 09:23:00,1.89995,1.90013,1.89995,1.90013,7000000.0
2006-11-02 09:24:00,1.90011,1.90011,1.89997,1.90008,8000000.0
2006-11-02 09:25:00,1.89999,1.90022,1.89999,1.90006,7000000.0
2006-11-02 09:26:00,1.89938,1.89938,1.89883,1.89897,11000000.0
2006-11-02 09:27:00,1.89928,1.89957,1.89928,1.89957,11000000.0
2006-11-02 09:28:00,1.89943,1.8995,1.89931,1.89931,9000000.0
2006-11-02 09:29:00,1.89926,1.89946,1.89916,1.89933,8000000.0
2006-11-02 09:30:00,1.89921,1.89949,1.89921,1.89949,7000000.0
2006-11-02 09:31:00,1.89914,1.89932,1.8991,1.8991,7000000.0
2006-11-02 09:32:00,1.89903,1.89908,1.89892,1.89892,7000000.0
2006-11-02 09:33:00,1.89864,1.89904,1.89855,1.89904,8000000.0
2006-11-02 09:34:00,1.89898,1.89898,1.89878,1.89879,7000000.0
2006-11-02 09:35:00,1.89878,1.89882,1.89842,1.89842,10000000.0
2006-11-02 09:36:00,1.8984,1.89878,1.8984,1.89878,8000000.0
2006-11-02 09:37:00,1.8988,1.89881,1.89792,1.89799,11000000.0
2006-11-02 09:38:00,1.89818,1.89858,1.89642,1.89858,11000000.0
2006-11-02 09:39:00,1.89858,1.89869,1.89856,1.89869,7000000.0
2006-11-02 09:40:00,1.89887,1.89889,1.8984,1.8984,9000000.0
2006-11-02 09:41:00,1.89856,1.89878,1.8985,1.89869,8000000.0
2006-11-02 09:42:00,1.89901,1.89925,1.89899,1.89925,10000000.0
2006-11-02 09:43:00,1.89952,1.89952,1.89915,1.89915,11000000.0
2006-11-02 09:44:00,1.89906,1.89921,1.89874,1.8992,8000000.0
2006-11-02 09:45:00,1.89913,1.89934,1.89913,1.89934,7000000.0
2006-11-02 09:46:00,1.89958,1.89997,1.89945,1.89997,11000000.0
2006-11-02 09:47:00,1.89963,1.90015,1.89921,1.90015,9000000.0
2006-11-02 09:48:00,1.90019,1.90077,1.90019,1.90077,7000000.0
2006-11-02 09:50:00,1.90075,1.90075,1.90039,1.90039,8000000.0
2006-11-02 09:51:00,1.90088,1.90105,1.90075,1.90081,8000000.0
2006-11-02 09:52:00,1.90068,1.90083,1.90064,1.90073,8000000.0
2006-11-02 09:53:00,1.9003,1.90051,1.90029,1.90033,10000000.0
2006-11-02 09:54:00,1.90049,1.90055,1.9002,1.9002,6000000.0
2006-11-02 09:55:00,1.89995,1.90008,1.89972,1.89972,8000000.0
2006-11-02 09:56:00,1.89944,1.89957,1.89937,1.89937,10000000.0
2006-11-02 09:57:00,1.89922,1.8999,1.89922,1.89975,8000000.0
2006-11-02 09:58:00,1.9002,1.9002,1.8997,1.8997,8000000.0
2006-11-02 09:59:00,1.89969,1.89969,1.89947,1.89947,10000000.0
2006-11-02 10:00:00,1.89942,1.89951,1.89926,1.89927,10000000.0
2006-11-02 10:01:00,1.8993,1.89959,1.8993,1.89959,10000000.0
2006-11-02 10:02:00,1.89964,1.89969,1.89951,1.89951,10000000.0
2006-11-02 10:03:00,1.89943,1.89969,1.89939,1.89969,7000000.0
2006-11-02 10:04:00,1.89975,1.89991,1.89966,1.89986,7000000.0
2006-11-02 10:05:00,1.90006,1.90034,1.90006,1.90034,11000000.0
2006-11-02 10:06:00,1.90031,1.90035,1.90009,1.90035,7000000.0
2006-11-02 10:07:00,1.90031,1.90031,1.90005,1.90014,7000000.0
2006-11-02 10:08:00,1.90026,1.90027,1.89931,1.89941,7000000.0
2006-11-02 10:09:00,1.89933,1.89948,1.89926,1.89926,7000000.0
2006-11-02 10:10:00,1.89872,1.89872,1.89817,1.8982,7000000.0
2006-11-02 10:11:00,1.8979,1.89797,1.89764,1.89764,7000000.0
2006-11-02 10:12:00,1.89753,1.89799,1.89753,1.89789,8000000.0
2006-11-02 10:13:00,1.89757,1.89763,1.8974,1.89746,8000000.0
2006-11-02 10:14:00,1.89739,1.89746,1.89728,1.89733,7000000.0
2006-11-02 10:15:00,1.89726,1.89737,1.89669,1.89669,10000000.0
2006-11-02 10:16:00,1.89678,1.89695,1.89678,1.89692,7000000.0
2006-11-02 10:17:00,1.89682,1.89716,1.89679,1.89688,11000000.0
2006-11-02 10:18:00,1.89697,1.89718,1.89679,1.89679,8000000.0
2006-11-02 10:19:00,1.89739,1.89739,1.89711,1.89729,9000000.0
2006-11-02 10:20:00,1.89738,1.89762,1.89738,1.89738,7000000.0
2006-11-02 10:21:00,1.89762,1.89762,1.89731,1.89731,8000000.0
2006-11-02 10:22:00,1.89709,1.89713,1.89691,1.89713,7000000.0
2006-11-02 10:23:00,1.89673,1.89689,1.89639,1.89642,7000000.0
2006-11-02 10:24:00,1.89651,1.89675,1.89636,1.89669,7000000.0
2006-11-02 10:25:00,1.89701,1.89701,1.89651,1.89659,9000000.0
2006-11-02 10:26:00,1.89666,1.89685,1.89666,1.89685,11000000.0
2006-11-02 10:27:00,1.89674,1.89701,1.89674,1.89699,8000000.0
2006-11-02 10:28:00,1.89672,1.89683,1.89648,1.89683,9000000.0
2006-11-02 10:29:00,1.89664,1.89678,1.89651,1.89678,8000000.0
2006-11-02 10:30:00,1.8968,1.89702,1.8968,1.89698,8000000.0
2006-11-02 10:31:00,1.89686,1.89741,1.89686,1.89741,7000000.0
2006-11-02 10:32:00,1.89756,1.89789,1.89745,1.89785,9000000.0
2006-11-02 10:33:00,1.8978,1.89816,1.89779,1.89816,7000000.0
2006-11-02 10:34:00,1.89816,1.89869,1.89809,1.89869,7000000.0
2006-11-02 10:35:00,1.89896,1.89896,1.89862,1.89889,7000000.0
2006-11-02 10:36:00,1.89898,1.89916,1.8984,1.89856,8000000.0
2006-11-02 10:37:00,1.89862,1.89897,1.89862,1.89872,8000000.0
2006-11-02 10:38:00,1.89903,1.89967,1.89903,1.89967,10000000.0
2006-11-02 10:39:00,1.9,1.90018,1.89993,1.90013,8000000.0
2006-11-02 10:40:00,1.9002,1.90031,1.89988,1.89988,7000000.0
2006-11-02 10:41:00,1.89985,1.90022,1.89985,1.89991,9000000.0
2006-11-02 10:42:00,1.90004,1.90021,1.90001,1.90014,7000000.0
2006-11-02 10:43:00,1.90044,1.90078,1.90044,1.90062,10000000.0
2006-11-02 10:44:00,1.90056,1.90063,1.90054,1.90054,7000000.0
2006-11-02 10:45:00,1.90035,1.90035,1.89998,1.89999,8000000.0
2006-11-02 10:47:00,1.89973,1.89979,1.89955,1.89972,7000000.0
2006-11-02 10:48:00,1.89984,1.89994,1.89962,1.89994,8000000.0
2006-11-02 10:49:00,1.9,1.9,1.89958,1.89959,9000000.0
2006-11-02 10:50:00,1.89951,1.89979,1.89946,1.89979,8000000.0
2006-11-02 10:51:00,1.89984,1.89993,1.89966,1.89993,9000000.0
2006-11-02 10:52:00,1.89987,1.89992,1.89974,1.89981,8000000.0
2006-11-02 10:53:00,1.89956,1.89956,1.89916,1.89916,9000000.0
2006-11-02 10:54:00,1.89921,1.89945,1.89917,1.89917,10000000.0
2006-11-02 10:55:00,1.89886,1.89886,1.89864,1.89869,7000000.0
2006-11-02 10:56:00,1.89852,1.89866,1.89673,1.89828,7000000.0
2006-11-02 10:57:00,1.89808,1.89826,1.89796,1.89826,8000000.0
2006-11-02 10:58:00,1.89823,1.89832,1.89823,1.89832,7000000.0
2006-11-02 10:59:00,1.89836,1.89868,1.89814,1.89835,11000000.0
2006-11-02 11:00:00,1.89828,1.89856,1.89714,1.89714,7000000.0
2006-11-02 11:01:00,1.89871,1.89934,1.89871,1.89934,8000000.0
2006-11-02 11:02:00,1.89913,1.89933,1.89896,1.89933,7000000.0
2006-11-02 11:03:00,1.89902,1.89908,1.89884,1.89884,11000000.0
2006-11-02 11:04:00,1.89932,1.89935,1.89916,1.89916,11000000.0
2006-11-02 11:05:00,1.89943,1.89965,1.89943,1.89965,7000000.0
2006-11-02 11:06:00,1.89963,1.8998,1.89931,1.89931,8000000.0
2006-11-02 11:07:00,1.89921,1.89921,1.89894,1.89894,7000000.0
2006-11-02 11:08:00,1.89894,1.89909,1.89894,1.89908,9000000.0
2006-11-02 11:09:00,1.89928,1.89951,1.89928,1.89951,8000000.0
2006-11-02 11:10:00,1.89952,1.89952,1.89915,1.89939,8000000.0
2006-11-02 11:11:00,1.89942,1.89949,1.89927,1.89944,10000000.0
2006-11-02 11:12:00,1.89912,1.89912,1.89756,1.89756,7000000.0
2006-11-02 11:13:00,1.89782,1.89817,1.8976,1.89817,11000000.0
2006-11-02 11:14:00,1.89818,1.89818,1.89794,1.89794,11000000.0
2006-11-02 11:15:00,1.89828,1.89828,1.89797,1.89797,7000000.0
2006-11-02 11:16:00,1.89814,1.8983,1.89814,1.89814,7000000.0
2006-11-02 11:17:00,1.89791,1.89791,1.89694,1.89694,7000000.0
2006-11-02 11:18:00,1.89682,1.89697,1.89643,1.89684,10000000.0
2006-11-02 11:19:00,1.89688,1.89699,1.89683,1.89691,11000000.0
2006-11-02 11:21:00,1.89688,1.89689,1.89659,1.89689,7000000.0
2006-11-02 11:22:00,1.89697,1.897,1.89686,1.89697,8000000.0
2006-11-02 11:23:00,1.89693,1.89735,1.89669,1.89735,8000000.0
2006-11-02 11:24:00,1.8972,1.89728,1.89698,1.89704,7000000.0
2006-11-02 11:25:00,1.89736,1.89744,1.89727,1.89739,8000000.0
2006-11-02 11:26:00,1.89718,1.89756,1.89707,1.89756,11000000.0
2006-11-02 11:27:00,1.89783,1.89787,1.89778,1.89783,8000000.0
2006-11-02 11:28:00,1.89781,1.89781,1.89759,1.89761,7000000.0
2006-11-02 11:29:00,1.89754,1.89791,1.89754,1.89772,8000000.0
2006-11-02 11:30:00,1.8976,1.89762,1.89745,1.89762,7000000.0
2006-11-02 11:31:00,1.89748,1.89753,1.89734,1.89734,11000000.0
2006-11-02 11:32:00,1.89769,1.89784,1.89766,1.89784,11000000.0
2006-11-02 11:33:00,1.89812,1.89818,1.89781,1.89781,7000000.0
2006-11-02 11:34:00,1.89732,1.89742,1.89722,1.89742,7000000.0
2006-11-02 11:35:00,1.89725,1.89732,1.89711,1.89727,10000000.0
2006-11-02 11:36:00,1.89686,1.89686,1.89644,1.89644,8000000.0
2006-11-02 11:37:00,1.89621,1.89684,1.89621,1.89684,8000000.0
2006-11-02 11:39:00,1.8971,1.89719,1.8971,1.89716,9000000.0
2006-11-02 11:40:00,1.89695,1.89695,1.89654,1.89663,11000000.0
2006-11-02 11:41:00,1.89601,1.8964,1.89577,1.8964,11000000.0
2006-11-02 11:42:00,1.89621,1.89625,1.89597,1.89601,11000000.0
2006-11-02 11:43:00,1.89604,1.89651,1.89604,1.89651,7000000.0
2006-11-02 11:44:00,1.89676,1.89702,1.89669,1.89702,7000000.0
2006-11-02 11:45:00,1.89685,1.89696,1.89676,1.89676,11000000.0
2006-11-02 11:46:00,1.89658,1.89702,1.89658,1.89687,7000000.0
2006-11-02 11:47:00,1.89683,1.89708,1.89683,1.897,9000000.0
2006-11-02 11:48:00,1.89684,1.89686,1.89664,1.89676,10000000.0
2006-11-02 11:49:00,1.8969,1.89717,1.8969,1.89706,7000000.0
2006-11-02 11:50:00,1.89715,1.89741,1.89715,1.89723,7000000.0
2006-11-02 11:51:00,1.89717,1.89717,1.89678,1.89711,8000000.0
2006-11-02 11:52:00,1.89695,1.897,1.89685,1.89689,10000000.0
2006-11-02 11:53:00,1.89681,1.89682,1.89665,1.89679,10000000.0
2006-11-02 11:54:00,1.89671,1.89682,1.8966,1.89682,9000000.0
2006-11-02 11:55:00,1.8968,1.89682,1.89673,1.89679,8000000.0
2006-11-02 11:56:00,1.8967,1.89676,1.89652,1.89654,11000000.0
2006-11-02 11:57:00,1.89643,1.89643,1.8959,1.8959,8000000.0
2006-11-02 11:58:00,1.89617,1.8965,1.89617,1.8965,9000000.0
2006-11-02 11:59:00,1.89639,1.89649,1.89625,1.89645,7000000.0
2006-11-02 12:00:00,1.89603,1.89603,1.89557,1.89557,7000000.0
2006-11-02 12:01:00,1.89573,1.8958,1.89559,1.89559,10000000.0
2006-11-02 12:02:00,1.89545,1.89545,1.89497,1.89509,10000000.0
2006-11-02 12:03:00,1.89459,1.89476,1.89442,1.89462,7000000.0
2006-11-02 12:04:00,1.89482,1.89492,1.8947,1.89472,9000000.0
2006-11-02 12:05:00,1.89465,1.89465,1.8943,1.89452,11000000.0
2006-11-02 12:06:00,1.89465,1.89486,1.89464,1.89466,7000000.0
2006-11-02 12:07:00,1.89448,1.89448,1.89423,1.89427,7000000.0
2006-11-02 12:08:00,1.8941,1.8941,1.89388,1.89388,9000000.0
2006-11-02 12:09:00,1.89405,1.89439,1.89405,1.89439,8000000.0
2006-11-02 12:10:00,1.89453,1.89453,1.8943,1.8943,8000000.0
2006-11-02 12:11:00,1.89438,1.89453,1.89432,1.89451,7000000.0
2006-11-02 12:12:00,1.8942,1.89423,1.89406,1.89415,7000000.0
2006-11-02 12:13:00,1.89417,1.89418,1.89378,1.89397,10000000.0
2006-11-02 12:14:00,1.89407,1.89421,1.89403,1.89403,8000000.0
2006-11-02 12:15:00,1.89417,1.89456,1.89417,1.89456,8000000.0
2006-11-02 12:16:00,1.89414,1.89448,1.89414,1.89419,8000000.0
2006-11-02 12:17:00,1.89416,1.8944,1.89412,1.8944,8000000.0
2006-11-02 12:18:00,1.8944,1.89456,1.89438,1.89439,11000000.0
2006-11-02 12:19:00,1.89393,1.89393,1.8934,1.8934,9000000.0
2006-11-02 12:20:00,1.89292,1.89325,1.89268,1.89325,10000000.0
2006-11-02 12:21:00,1.89333,1.89399,1.89177,1.89177,7000000.0
2006-11-02 12:22:00,1.89318,1.89335,1.89307,1.89335,8000000.0
2006-11-02 12:23:00,1.89326,1.89337,1.89279,1.89282,7000000.0
2006-11-02 12:24:00,1.89303,1.89316,1.89266,1.89266,7000000.0
2006-11-02 12:25:00,1.89324,1.89372,1.89293,1.89372,9000000.0
2006-11-02 12:26:00,1.89351,1.89351,1.89328,1.8934,8000000.0
2006-11-02 12:27:00,1.89341,1.89346,1.89327,1.89329,10000000.0
2006-11-02 12:28:00,1.89339,1.89357,1.89339,1.89357,9000000.0
2006-11-02 12:29:00,1.89351,1.89351,1.89324,1.89334,9000000.0
2006-11-02 12:30:00,1.89323,1.8933,1.89296,1.89324,7000000.0
2006-11-02 12:31:00,1.89312,1.89347,1.8931,1.89347,11000000.0
2006-11-02 12:32:00,1.89376,1.8941,1.89376,1.8941,7000000.0
2006-11-02 12:33:00,1.89404,1.89404,1.89368,1.89368,7000000.0
2006-11-02 12:34:00,1.8929,1.89302,1.89268,1.89302,7000000.0
2006-11-02 12:35:00,1.89257,1.89288,1.89257,1.89259,8000000.0
2006-11-02 12:36:00,1.89271,1.89279,1.89265,1.89273,8000000.0
2006-11-02 12:37:00,1.89267,1.89296,1.89267,1.89269,9000000.0
2006-11-02 12:38:00,1.89284,1.89305,1.89271,1.89294,8000000.0
2006-11-02 12:39:00,1.89287,1.89287,1.89256,1.89262,9000000.0
2006-11-02 12:40:00,1.89265,1.89275,1.89259,1.89266,7000000.0
2006-11-02 12:41:00,1.89247,1.8927,1.89247,1.8927,8000000.0
2006-11-02 12:42:00,1.89283,1.89285,1.89271,1.89271,9000000.0
2006-11-02 12:43:00,1.89278,1.8936,1.89278,1.89354,9000000.0
2006-11-02 12:44:00,1.89382,1.89384,1.8936,1.89384,8000000.0
2006-11-02 12:45:00,1.89408,1.89408,1.89364,1.89384,10000000.0
2006-11-02 12:46:00,1.89387,1.89406,1.89378,1.8939,9000000.0
2006-11-02 12:47:00,1.894,1.89445,1.894,1.89435,10000000.0
2006-11-02 12:48:00,1.894,1.89408,1.89383,1.89383,11000000.0
2006-11-02 12:49:00,1.89392,1.89392,1.89365,1.89365,7000000.0
2006-11-02 12:50:00,1.89379,1.89396,1.8937,1.89385,7000000.0
2006-11-02 12:51:00,1.89389,1.89393,1.89377,1.89382,8000000.0
2006-11-02 12:52:00,1.89382,1.89382,1.89325,1.89372,11000000.0
2006-11-02 12:53:00,1.89374,1.89379,1.89361,1.89378,8000000.0
2006-11-02 12:54:00,1.89364,1.89385,1.89364,1.89367,7000000.0
2006-11-02 12:55:00,1.8937,1.8937,1.89357,1.89366,8000000.0
2006-11-02 12:56:00,1.89393,1.89393,1.89381,1.8939,7000000.0
2006-11-02 12:57:00,1.89386,1.89386,1.89374,1.89386,7000000.0
2006-11-02 12:58:00,1.89386,1.89387,1.89369,1.8938,8000000.0
2006-11-02 12:59:00,1.89394,1.89394,1.89375,1.89384,7000000.0
2006-11-02 13:00:00,1.89382,1.89382,1.89371,1.8938,8000000.0
2006-11-02 13:01:00,1.8939,1.89412,1.8939,1.89412,8000000.0
2006-11-02 13:02:00,1.89408,1.89423,1.89401,1.89411,7000000.0
2006-11-02 13:03:00,1.89414,1.89455,1.89414,1.89439,8000000.0
2006-11-02 13:04:00,1.89396,1.894,1.89385,1.89388,7000000.0
2006-11-02 13:05:00,1.89462,1.89462,1.8943,1.89442,8000000.0
2006-11-02 13:06:00,1.8942,1.89436,1.8941,1.89436,7000000.0
2006-11-02 13:07:00,1.8943,1.8943,1.89387,1.89394,7000000.0
2006-11-02 13:08:00,1.89413,1.89413,1.89396,1.89407,10000000.0
2006-11-02 13:09:00,1.89408,1.89408,1.89363,1.89393,7000000.0
2006-11-02 13:10:00,1.89397,1.89397,1.89372,1.89384,9000000.0
2006-11-02 13:11:00,1.89393,1.89396,1.89354,1.89394,8000000.0
2006-11-02 13:12:00,1.89373,1.89386,1.89348,1.89386,8000000.0
2006-11-02 13:13:00,1.89381,1.89386,1.89367,1.89386,9000000.0
2006-11-02 13:14:00,1.89369,1.89381,1.89356,1.89381,7000000.0
2006-11-02 13:15:00,1.89389,1.89395,1.89353,1.8937,8000000.0
2006-11-02 13:16:00,1.89373,1.894,1.89373,1.89383,8000000.0
2006-11-02 13:17:00,1.89378,1.89378,1.89341,1.89342,9000000.0
2006-11-02 13:18:00,1.89312,1.89312,1.89225,1.89262,10000000.0
2006-11-02 13:19:00,1.89263,1.89263,1.89198,1.89215,8000000.0
2006-11-02 13:20:00,1.89192,1.89213,1.89183,1.89183,8000000.0
2006-11-02 13:21:00,1.89132,1.89148,1.89082,1.89082,7000000.0
2006-11-02 13:22:00,1.89107,1.89155,1.89107,1.89145,11000000.0
2006-11-02 13:23:00,1.8914,1.89188,1.89134,1.89188,8000000.0
2006-11-02 13:24:00,1.8922,1.89229,1.89214,1.89214,7000000.0
2006-11-02 13:25:00,1.89208,1.89252,1.89208,1.89211,11000000.0
2006-11-02 13:26:00,1.89228,1.89228,1.89187,1.89187,10000000.0
2006-11-02 13:27:00,1.89143,1.89202,1.89143,1.89202,8000000.0
2006-11-02 13:28:00,1.89178,1.89196,1.89137,1.89137,21000000.0
2006-11-02 13:29:00,1.89153,1.89175,1.89153,1.8916,17000000.0
2006-11-02 13:30:00,1.89173,1.89173,1.89155,1.89155,7000000.0
2006-11-02 13:31:00,1.89182,1.89235,1.8917,1.89235,9000000.0
2006-11-02 13:32:00,1.89255,1.89255,1.89245,1.89248,14000000.0
2006-11-02 13:33:00,1.89267,1.89378,1.89267,1.89365,14000000.0
2006-11-02 13:34:00,1.89344,1.89364,1.8933,1.89343,31000000.0
2006-11-02 13:35:00,1.89331,1.89331,1.89305,1.89328,17000000.0
2006-11-02 13:36:00,1.89337,1.89357,1.89337,1.89342,24000000.0
2006-11-02 13:37:00,1.89345,1.89345,1.89329,1.89329,10000000.0
2006-11-02 13:38:00,1.89334,1.89372,1.89316,1.89354,18000000.0
2006-11-02 13:39:00,1.89386,1.89436,1.89386,1.89436,15000000.0
2006-11-02 13:40:00,1.89489,1.89492,1.8947,1.8947,29000000.0
2006-11-02 13:41:00,1.89434,1.89447,1.89429,1.89447,13000000.0
2006-11-02 13:42:00,1.8945,1.89467,1.8945,1.89467,3000000.0
2006-11-02 13:43:00,1.89456,1.89459,1.89442,1.89442,10000000.0
2006-11-02 13:44:00,1.89443,1.89443,1.89413,1.89429,26000000.0
2006-11-02 13:45:00,1.89428,1.89446,1.89423,1.89434,22000000.0
2006-11-02 13:46:00,1.89428,1.89439,1.89425,1.89425,19000000.0
2006-11-02 13:47:00,1.89432,1.89436,1.89428,1.89428,17000000.0
2006-11-02 13:48:00,1.89425,1.89445,1.89425,1.89444,22000000.0
2006-11-02 13:49:00,1.89441,1.89441,1.89409,1.89418,24000000.0
2006-11-02 13:50:00,1.89419,1.89421,1.89387,1.89421,15000000.0
2006-11-02 13:51:00,1.89436,1.89446,1.89436,1.89446,22000000.0
2006-11-02 13:52:00,1.89446,1.89446,1.8942,1.89445,32000000.0
2006-11-02 13:53:00,1.89453,1.89453,1.89433,1.89433,28000000.0
2006-11-02 13:54:00,1.89431,1.89431,1.89417,1.89417,31000000.0
2006-11-02 13:56:00,1.89416,1.89425,1.89409,1.89423,24000000.0
2006-11-02 13:57:00,1.89428,1.89433,1.89419,1.89433,34000000.0
2006-11-02 13:59:00,1.89424,1.89424,1.89404,1.89404,30000000.0
2006-11-02 14:00:00,1.89395,1.89417,1.89392,1.89403,39000000.0
2006-11-02 14:01:00,1.89426,1.89426,1.89418,1.89424,30000000.0
2006-11-02 14:03:00,1.89415,1.89426,1.8941,1.89426,23000000.0
2006-11-02 14:04:00,1.89427,1.89427,1.89412,1.89412,33000000.0
2006-11-02 14:05:00,1.89414,1.89439,1.89414,1.89422,28000000.0
2006-11-02 14:06:00,1.89419,1.89419,1.89401,1.89407,31000000.0
2006-11-02 14:07:00,1.89399,1.89399,1.8937,1.8937,31000000.0
2006-11-02 14:08:00,1.89406,1.89427,1.89403,1.89427,27000000.0
2006-11-02 14:09:00,1.89425,1.89425,1.89403,1.89407,27000000.0
2006-11-02 14:11:00,1.89399,1.89399,1.89373,1.89373,21000000.0
2006-11-02 14:12:00,1.89355,1.89368,1.89349,1.89352,22000000.0
2006-11-02 14:13:00,1.89356,1.89356,1.89336,1.89353,13000000.0
2006-11-02 14:14:00,1.89379,1.89379,1.89351,1.89351,21000000.0
2006-11-02 14:15:00,1.89339,1.89339,1.89308,1.89322,25000000.0
2006-11-02 14:16:00,1.89319,1.89353,1.89319,1.89319,26000000.0
2006-11-02 14:17:00,1.8935,1.89368,1.8935,1.89365,32000000.0
2006-11-02 14:18:00,1.89362,1.8939,1.89362,1.8938,27000000.0
2006-11-02 14:19:00,1.89379,1.89391,1.89378,1.89378,35000000.0
2006-11-02 14:20:00,1.89382,1.89413,1.89381,1.89413,32000000.0
2006-11-02 14:21:00,1.894,1.894,1.89373,1.89392,39000000.0
2006-11-02 14:22:00,1.89377,1.89378,1.89347,1.89352,22000000.0
2006-11-02 14:23:00,1.89385,1.89398,1.89379,1.89387,40000000.0
2006-11-02 14:24:00,1.89386,1.89386,1.89369,1.89383,10000000.0
2006-11-02 14:25:00,1.89387,1.89387,1.89373,1.89387,35000000.0
2006-11-02 14:27:00,1.89379,1.894,1.89379,1.89388,28000000.0
2006-11-02 14:28:00,1.89392,1.89438,1.89387,1.89438,21000000.0
2006-11-02 14:29:00,1.89441,1.89454,1.89416,1.89454,16000000.0
2006-11-02 14:30:00,1.89462,1.89462,1.89423,1.89423,25000000.0
2006-11-02 14:31:00,1.89416,1.89426,1.89416,1.89426,26000000.0
2006-11-02 14:32:00,1.89429,1.89432,1.8942,1.8943,32000000.0
2006-11-02 14:33:00,1.89421,1.89421,1.8938,1.89381,20000000.0
2006-11-02 14:34:00,1.89396,1.89417,1.89396,1.89417,25000000.0
2006-11-02 14:35:00,1.89435,1.8945,1.89427,1.89431,23000000.0
2006-11-02 14:37:00,1.8943,1.89442,1.89429,1.89439,41000000.0
2006-11-02 14:40:00,1.89431,1.89434,1.89424,1.89431,36000000.0
2006-11-02 14:41:00,1.8944,1.89441,1.89434,1.8944,41000000.0
2006-11-02 14:42:00,1.89428,1.89431,1.89421,1.89426,19000000.0
2006-11-02 14:43:00,1.89423,1.89428,1.89411,1.89412,20000000.0
2006-11-02 14:44:00,1.89414,1.89422,1.89412,1.89419,25000000.0
2006-11-02 14:45:00,1.89423,1.89446,1.89423,1.89441,33000000.0
2006-11-02 14:46:00,1.89416,1.89431,1.89416,1.89426,11000000.0
2006-11-02 14:47:00,1.89447,1.89493,1.89447,1.89493,7000000.0
2006-11-02 14:48:00,1.8946,1.89472,1.89457,1.89457,21000000.0
2006-11-02 14:49:00,1.89433,1.89457,1.89423,1.89454,32000000.0
2006-11-02 14:50:00,1.89458,1.89463,1.89456,1.8946,33000000.0
2006-11-02 14:51:00,1.89461,1.89476,1.89461,1.89475,37000000.0
2006-11-02 14:52:00,1.89473,1.89473,1.8946,1.8946,17000000.0
2006-11-02 14:53:00,1.89457,1.89464,1.89453,1.89453,22000000.0
2006-11-02 14:54:00,1.89473,1.89473,1.89438,1.89438,17000000.0
2006-11-02 14:55:00,1.89465,1.89487,1.89465,1.89473,7000000.0
2006-11-02 14:56:00,1.89479,1.89497,1.89479,1.89485,21000000.0
2006-11-02 14:57:00,1.89487,1.8949,1.89478,1.89481,12000000.0
2006-11-02 14:58:00,1.89459,1.89516,1.89459,1.89499,31000000.0
2006-11-02 14:59:00,1.89523,1.8953,1.89511,1.89511,20000000.0
2006-11-02 15:00:00,1.89505,1.89514,1.89496,1.89514,32000000.0
2006-11-02 15:01:00,1.89519,1.89519,1.89495,1.89504,14000000.0
2006-11-02 15:02:00,1.89476,1.89508,1.89476,1.89478,26000000.0
2006-11-02 15:03:00,1.89485,1.89485,1.89471,1.89471,30000000.0
2006-11-02 15:04:00,1.89481,1.89511,1.89479,1.89504,29000000.0
2006-11-02 15:05:00,1.89471,1.8951,1.89471,1.89496,28000000.0
2006-11-02 15:06:00,1.89493,1.89499,1.89489,1.89489,16000000.0
2006-11-02 15:07:00,1.89511,1.89526,1.89508,1.89526,26000000.0
2006-11-02 15:08:00,1.89524,1.89557,1.89524,1.89539,25000000.0
2006-11-02 15:09:00,1.89542,1.89547,1.89513,1.89513,34000000.0
2006-11-02 15:10:00,1.89468,1.89522,1.89468,1.89522,36000000.0
2006-11-02 15:11:00,1.8947,1.89496,1.8947,1.89495,27000000.0
2006-11-02 15:12:00,1.89464,1.89492,1.89464,1.89477,26000000.0
2006-11-02 15:13:00,1.89501,1.89507,1.89487,1.89487,41000000.0
2006-11-02 15:14:00,1.8949,1.89527,1.8949,1.89496,30000000.0
2006-11-02 15:15:00,1.89492,1.89507,1.89492,1.89504,21000000.0
2006-11-02 15:16:00,1.89522,1.89523,1.89487,1.89487,9000000.0
2006-11-02 15:17:00,1.89475,1.89492,1.89475,1.89492,26000000.0
2006-11-02 15:18:00,1.89505,1.89508,1.89497,1.89497,10000000.0
2006-11-02 15:19:00,1.89476,1.89485,1.89449,1.8945,16000000.0
2006-11-02 15:20:00,1.89429,1.89429,1.89403,1.89426,20000000.0
2006-11-02 15:21:00,1.89445,1.89468,1.89423,1.89468,12000000.0
2006-11-02 15:22:00,1.89426,1.89426,1.89356,1.89361,22000000.0
2006-11-02 15:23:00,1.89376,1.89429,1.89376,1.89429,36000000.0
2006-11-02 15:24:00,1.89374,1.89374,1.89333,1.89366,8000000.0
2006-11-02 15:25:00,1.89378,1.89389,1.89378,1.89385,14000000.0
2006-11-02 15:26:00,1.89371,1.89387,1.89368,1.89383,40000000.0
2006-11-02 15:27:00,1.8942,1.89448,1.89399,1.89448,32000000.0
2006-11-02 15:28:00,1.89456,1.89463,1.89448,1.89456,55000000.0
2006-11-02 15:29:00,1.89442,1.89478,1.89263,1.89478,47000000.0
2006-11-02 15:30:00,1.89356,1.89634,1.89342,1.89485,71000000.0
2006-11-02 15:31:00,1.89482,1.89511,1.89445,1.8948,58000000.0
2006-11-02 15:32:00,1.89467,1.89467,1.89447,1.89447,25000000.0
2006-11-02 15:33:00,1.89446,1.89506,1.89446,1.89477,32000000.0
2006-11-02 15:34:00,1.89609,1.89609,1.89569,1.89605,22000000.0
2006-11-02 15:35:00,1.89641,1.89641,1.89518,1.89546,30000000.0
2006-11-02 15:36:00,1.89519,1.89547,1.89519,1.89545,23000000.0
2006-11-02 15:37:00,1.89487,1.89487,1.89451,1.89458,24000000.0
2006-11-02 15:38:00,1.8945,1.89475,1.89446,1.89475,61000000.0
2006-11-02 15:39:00,1.89494,1.89551,1.89494,1.89502,40000000.0
2006-11-02 15:40:00,1.89491,1.89494,1.89477,1.89477,37000000.0
2006-11-02 15:41:00,1.89433,1.8947,1.89432,1.8947,43000000.0
2006-11-02 15:42:00,1.89427,1.89452,1.89421,1.89446,41000000.0
2006-11-02 15:43:00,1.89479,1.89507,1.89452,1.89456,30000000.0
2006-11-02 15:44:00,1.89446,1.89512,1.89446,1.89505,29000000.0
2006-11-02 15:45:00,1.89505,1.89505,1.89469,1.89469,36000000.0
2006-11-02 15:46:00,1.89496,1.89558,1.89496,1.89544,24000000.0
2006-11-02 15:47:00,1.8954,1.8954,1.89508,1.89508,31000000.0
2006-11-02 15:48:00,1.89492,1.89547,1.89492,1.89539,33000000.0
2006-11-02 15:49:00,1.89517,1.89545,1.89507,1.89545,25000000.0
2006-11-02 15:50:00,1.89552,1.89592,1.89552,1.89589,11000000.0
2006-11-02 15:51:00,1.8959,1.89599,1.89573,1.89599,37000000.0
2006-11-02 15:52:00,1.896,1.896,1.89564,1.89564,23000000.0
2006-11-02 15:53:00,1.89568,1.89568,1.89535,1.89535,15000000.0
2006-11-02 15:54:00,1.89502,1.89517,1.89493,1.89517,26000000.0
2006-11-02 15:55:00,1.89545,1.89583,1.89541,1.89553,33000000.0
2006-11-02 15:56:00,1.89545,1.89547,1.89525,1.89525,6000000.0
2006-11-02 15:57:00,1.89554,1.89638,1.89554,1.89638,34000000.0
2006-11-02 15:58:00,1.89674,1.89694,1.89668,1.8969,24000000.0
2006-11-02 15:59:00,1.89681,1.89681,1.89661,1.89661,23000000.0
2006-11-02 16:00:00,1.89652,1.89652,1.89586,1.89586,51000000.0
2006-11-02 16:01:00,1.89599,1.89656,1.89599,1.8964,31000000.0
2006-11-02 16:02:00,1.89658,1.89689,1.89658,1.89661,29000000.0
2006-11-02 16:03:00,1.89644,1.89644,1.89581,1.89581,51000000.0
2006-11-02 16:04:00,1.89592,1.89592,1.89521,1.89521,38000000.0
2006-11-02 16:05:00,1.89528,1.89567,1.89528,1.89566,37000000.0
2006-11-02 16:06:00,1.89557,1.8956,1.89534,1.8956,33000000.0
2006-11-02 16:07:00,1.89576,1.89606,1.89573,1.89574,37000000.0
2006-11-02 16:08:00,1.89571,1.89594,1.8957,1.8957,37000000.0
2006-11-02 16:09:00,1.89547,1.89578,1.89547,1.89566,44000000.0
2006-11-02 16:10:00,1.89537,1.89568,1.89537,1.8956,41000000.0
2006-11-02 16:11:00,1.89565,1.89565,1.89553,1.89558,27000000.0
2006-11-02 16:12:00,1.89571,1.89586,1.89562,1.89586,22000000.0
2006-11-02 16:13:00,1.89577,1.89599,1.89574,1.89599,38000000.0
2006-11-02 16:14:00,1.89606,1.89632,1.89606,1.89623,41000000.0
2006-11-02 16:15:00,1.89604,1.89641,1.89604,1.89641,42000000.0
2006-11-02 16:16:00,1.89591,1.89593,1.89564,1.89584,45000000.0
2006-11-02 16:17:00,1.89581,1.89612,1.89557,1.89594,22000000.0
2006-11-02 16:18:00,1.89595,1.89604,1.89595,1.89596,49000000.0
2006-11-02 16:19:00,1.89598,1.89598,1.89577,1.89582,27000000.0
2006-11-02 16:20:00,1.89548,1.89548,1.89526,1.89547,52000000.0
2006-11-02 16:21:00,1.89563,1.89576,1.89549,1.89549,37000000.0
2006-11-02 16:22:00,1.89539,1.89539,1.8951,1.89515,50000000.0
2006-11-02 16:23:00,1.89513,1.8952,1.89505,1.89516,48000000.0
2006-11-02 16:24:00,1.89529,1.89576,1.89529,1.89562,44000000.0
2006-11-02 16:25:00,1.89544,1.89557,1.8954,1.89557,28000000.0
2006-11-02 16:26:00,1.89594,1.89622,1.89594,1.89601,41000000.0
2006-11-02 16:28:00,1.8961,1.8961,1.8959,1.89603,34000000.0
2006-11-02 16:29:00,1.8963,1.8963,1.896,1.896,24000000.0
2006-11-02 16:30:00,1.896,1.8962,1.89596,1.8962,43000000.0
2006-11-02 16:31:00,1.89626,1.89632,1.89616,1.8963,36000000.0
2006-11-02 16:32:00,1.89625,1.89642,1.8962,1.89631,34000000.0
2006-11-02 16:33:00,1.89635,1.89657,1.89632,1.89645,41000000.0
2006-11-02 16:34:00,1.89679,1.89697,1.89666,1.89689,29000000.0
2006-11-02 16:35:00,1.8973,1.8973,1.89698,1.89711,53000000.0
2006-11-02 16:36:00,1.8971,1.89712,1.89672,1.89672,43000000.0
2006-11-02 16:37:00,1.8965,1.8965,1.89624,1.89624,56000000.0
2006-11-02 16:38:00,1.8961,1.89611,1.89582,1.896,34000000.0
2006-11-02 16:39:00,1.89629,1.89655,1.89625,1.89655,43000000.0
2006-11-02 16:40:00,1.8965,1.89664,1.89629,1.89632,63000000.0
2006-11-02 16:41:00,1.89648,1.89688,1.89642,1.89681,44000000.0
2006-11-02 16:42:00,1.897,1.897,1.8966,1.89681,57000000.0
2006-11-02 16:43:00,1.89682,1.89682,1.89606,1.89606,20000000.0
2006-11-02 16:44:00,1.89604,1.89604,1.89557,1.89557,34000000.0
2006-11-02 16:45:00,1.89597,1.89603,1.89559,1.8959,41000000.0
2006-11-02 16:46:00,1.89605,1.89622,1.89587,1.89603,59000000.0
2006-11-02 16:47:00,1.89594,1.89599,1.89556,1.89556,55000000.0
2006-11-02 16:48:00,1.89566,1.89566,1.89523,1.8954,46000000.0
2006-11-02 16:49:00,1.89537,1.89541,1.89506,1.89541,35000000.0
2006-11-02 16:50:00,1.89544,1.89565,1.89539,1.89565,45000000.0
2006-11-02 16:51:00,1.89567,1.89567,1.89547,1.89547,30000000.0
2006-11-02 16:52:00,1.89545,1.8955,1.8954,1.8955,30000000.0
2006-11-02 16:53:00,1.89548,1.89568,1.89548,1.89561,19000000.0
2006-11-02 16:54:00,1.89563,1.89571,1.89563,1.89571,18000000.0
2006-11-02 16:55:00,1.89568,1.89568,1.89537,1.89566,40000000.0
2006-11-02 16:56:00,1.89562,1.89589,1.89551,1.89551,37000000.0
2006-11-02 16:57:00,1.89566,1.89577,1.89566,1.89575,17000000.0
2006-11-02 16:58:00,1.89608,1.89655,1.89608,1.89633,45000000.0
2006-11-02 16:59:00,1.89612,1.89617,1.89591,1.89596,39000000.0
2006-11-02 17:00:00,1.89618,1.89618,1.8957,1.8957,47000000.0
2006-11-02 17:01:00,1.89559,1.89583,1.89559,1.89583,26000000.0
2006-11-02 17:02:00,1.89598,1.89616,1.89554,1.89587,33000000.0
2006-11-02 17:03:00,1.89566,1.89605,1.89563,1.89605,33000000.0
2006-11-02 17:04:00,1.89605,1.89605,1.89556,1.89568,37000000.0
2006-11-02 17:05:00,1.89559,1.89576,1.89546,1.89546,35000000.0
2006-11-02 17:06:00,1.89526,1.89567,1.89526,1.89567,46000000.0
2006-11-02 17:07:00,1.8958,1.89605,1.8957,1.89573,33000000.0
2006-11-02 17:08:00,1.89582,1.89584,1.89565,1.89568,45000000.0
2006-11-02 17:09:00,1.89565,1.89566,1.89536,1.89542,47000000.0
2006-11-02 17:11:00,1.89528,1.89528,1.89513,1.89513,44000000.0
2006-11-02 17:12:00,1.89499,1.89499,1.89468,1.8947,23000000.0
2006-11-02 17:13:00,1.8948,1.8948,1.89461,1.89469,35000000.0
2006-11-02 17:14:00,1.89446,1.89464,1.89433,1.89444,27000000.0
2006-11-02 17:15:00,1.89436,1.89446,1.89399,1.89446,26000000.0
2006-11-02 17:16:00,1.89421,1.89458,1.89421,1.89458,27000000.0
2006-11-02 17:18:00,1.89445,1.8949,1.89443,1.89443,29000000.0
2006-11-02 17:19:00,1.8942,1.89427,1.89406,1.89408,19000000.0
2006-11-02 17:20:00,1.89418,1.89442,1.89418,1.8944,29000000.0
2006-11-02 17:21:00,1.8944,1.89447,1.89439,1.89447,26000000.0
2006-11-02 17:22:00,1.89441,1.89443,1.8942,1.89428,30000000.0
2006-11-02 17:23:00,1.89427,1.89443,1.89418,1.89442,32000000.0
2006-11-02 17:24:00,1.89483,1.89504,1.89453,1.89453,23000000.0
2006-11-02 17:25:00,1.89463,1.89465,1.89443,1.89459,20000000.0
2006-11-02 17:26:00,1.89457,1.8946,1.89445,1.89455,18000000.0
2006-11-02 17:27:00,1.89462,1.89462,1.89437,1.89449,44000000.0
2006-11-02 17:28:00,1.89449,1.89461,1.89406,1.89409,39000000.0
2006-11-02 17:29:00,1.89401,1.89444,1.89401,1.89444,36000000.0
2006-11-02 17:30:00,1.89448,1.89468,1.89445,1.89445,61000000.0
2006-11-02 17:31:00,1.89434,1.89434,1.89386,1.89386,62000000.0
2006-11-02 17:32:00,1.89383,1.89418,1.89383,1.89395,54000000.0
2006-11-02 17:33:00,1.89401,1.89447,1.89401,1.8944,64000000.0
2006-11-02 17:34:00,1.89447,1.89454,1.89427,1.89454,60000000.0
2006-11-02 17:35:00,1.89456,1.89463,1.89453,1.8946,43000000.0
2006-11-02 17:36:00,1.89445,1.89452,1.89434,1.89434,58000000.0
2006-11-02 17:37:00,1.89425,1.89444,1.89424,1.89444,47000000.0
2006-11-02 17:38:00,1.8944,1.8944,1.89398,1.89398,44000000.0
2006-11-02 17:39:00,1.89424,1.89436,1.89417,1.89417,41000000.0
2006-11-02 17:40:00,1.89391,1.89395,1.89365,1.89365,59000000.0
2006-11-02 17:41:00,1.89317,1.89341,1.89317,1.89341,50000000.0
2006-11-02 17:42:00,1.89361,1.8937,1.89349,1.8937,37000000.0
2006-11-02 17:43:00,1.89369,1.89369,1.89346,1.89346,33000000.0
2006-11-02 17:44:00,1.89366,1.89401,1.89366,1.89401,46000000.0
2006-11-02 17:45:00,1.89428,1.89428,1.89364,1.89371,49000000.0
2006-11-02 17:46:00,1.89366,1.89406,1.89366,1.89393,56000000.0
2006-11-02 17:47:00,1.89392,1.89425,1.89392,1.89423,65000000.0
2006-11-02 17:48:00,1.89429,1.89433,1.89418,1.89426,61000000.0
2006-11-02 17:49:00,1.89383,1.89416,1.89383,1.89399,72000000.0
2006-11-02 17:50:00,1.89409,1.89409,1.89391,1.89392,53000000.0
2006-11-02 17:51:00,1.89391,1.89413,1.89385,1.89392,54000000.0
2006-11-02 17:52:00,1.89372,1.89417,1.89372,1.89417,51000000.0
2006-11-02 17:53:00,1.8942,1.8942,1.89396,1.89413,42000000.0
2006-11-02 17:54:00,1.89413,1.89417,1.89403,1.89417,32000000.0
2006-11-02 17:55:00,1.89421,1.89447,1.8941,1.89447,32000000.0
2006-11-02 17:56:00,1.89458,1.89458,1.89425,1.89425,47000000.0
2006-11-02 17:57:00,1.89449,1.89475,1.89448,1.89475,34000000.0
2006-11-02 17:59:00,1.89479,1.89479,1.89425,1.89425,39000000.0
2006-11-02 18:00:00,1.89428,1.89471,1.89428,1.89445,32000000.0
2006-11-02 18:02:00,1.89459,1.89468,1.89459,1.89462,30000000.0
2006-11-02 18:03:00,1.89461,1.89462,1.89448,1.89461,38000000.0
2006-11-02 18:04:00,1.8948,1.8948,1.89468,1.89474,38000000.0
2006-11-02 18:05:00,1.89474,1.89496,1.89457,1.89496,36000000.0
2006-11-02 18:06:00,1.89496,1.89496,1.89489,1.89489,32000000.0
2006-11-02 18:07:00,1.89484,1.89484,1.89464,1.89468,38000000.0
2006-11-02 18:08:00,1.89472,1.89472,1.89452,1.89454,56000000.0
2006-11-02 18:09:00,1.89437,1.89439,1.89426,1.89433,34000000.0
2006-11-02 18:10:00,1.89438,1.89456,1.89433,1.89456,26000000.0
2006-11-02 18:11:00,1.89462,1.89483,1.89462,1.89483,34000000.0
2006-11-02 18:12:00,1.89464,1.89486,1.89464,1.89485,24000000.0
2006-11-02 18:13:00,1.89491,1.89508,1.89478,1.89508,30000000.0
2006-11-02 18:14:00,1.89508,1.89512,1.89504,1.89504,22000000.0
2006-11-02 18:15:00,1.89501,1.89509,1.89501,1.89509,21000000.0
2006-11-02 18:16:00,1.895,1.89536,1.895,1.89536,66000000.0
2006-11-02 18:17:00,1.8956,1.89567,1.89533,1.89533,60000000.0
2006-11-02 18:18:00,1.8953,1.8954,1.8953,1.89539,33000000.0
2006-11-02 18:19:00,1.89542,1.89566,1.89538,1.89566,46000000.0
2006-11-02 18:20:00,1.89535,1.89535,1.89506,1.89522,61000000.0
2006-11-02 18:21:00,1.89505,1.89539,1.89505,1.89527,37000000.0
2006-11-02 18:22:00,1.89535,1.89552,1.89527,1.89552,49000000.0
2006-11-02 18:23:00,1.89536,1.89551,1.89525,1.89525,34000000.0
2006-11-02 18:24:00,1.89479,1.89557,1.89479,1.89557,47000000.0
2006-11-02 18:26:00,1.89555,1.89555,1.89533,1.89535,43000000.0
2006-11-02 18:27:00,1.8956,1.89606,1.8956,1.89606,35000000.0
2006-11-02 18:28:00,1.89618,1.89627,1.89592,1.89592,18000000.0
2006-11-02 18:29:00,1.89548,1.89592,1.89545,1.89592,24000000.0
2006-11-02 18:30:00,1.89612,1.89612,1.89601,1.89602,32000000.0
2006-11-02 18:31:00,1.89625,1.89645,1.89625,1.89641,46000000.0
2006-11-02 18:32:00,1.89621,1.89621,1.89596,1.89618,55000000.0
2006-11-02 18:33:00,1.89637,1.89679,1.89637,1.89659,29000000.0
2006-11-02 18:34:00,1.89637,1.89662,1.89637,1.89656,32000000.0
2006-11-02 18:35:00,1.89614,1.89638,1.89599,1.8962,47000000.0
2006-11-02 18:36:00,1.89622,1.89633,1.89615,1.89625,65000000.0
2006-11-02 18:37:00,1.89609,1.89637,1.89608,1.89637,63000000.0
2006-11-02 18:38:00,1.89671,1.89678,1.89643,1.89658,61000000.0
2006-11-02 18:39:00,1.89639,1.89656,1.89625,1.89633,37000000.0
2006-11-02 18:40:00,1.8965,1.8965,1.896,1.896,52000000.0
2006-11-02 18:41:00,1.89555,1.89574,1.89533,1.89574,68000000.0
2006-11-02 18:42:00,1.89608,1.89641,1.89562,1.89562,40000000.0
2006-11-02 18:43:00,1.89638,1.89638,1.89627,1.89635,39000000.0
2006-11-02 18:44:00,1.89591,1.89591,1.89544,1.89544,33000000.0
2006-11-02 18:45:00,1.89534,1.89544,1.89527,1.89538,57000000.0
2006-11-02 18:46:00,1.89529,1.89556,1.89528,1.89556,61000000.0
2006-11-02 18:47:00,1.8956,1.89567,1.89553,1.89553,41000000.0
2006-11-02 18:48:00,1.89552,1.8957,1.89531,1.8957,26000000.0
2006-11-02 18:49:00,1.89508,1.89554,1.89508,1.89554,31000000.0
2006-11-02 18:50:00,1.89564,1.89606,1.89564,1.89606,37000000.0
2006-11-02 18:51:00,1.89608,1.89615,1.89599,1.896,17000000.0
2006-11-02 18:52:00,1.896,1.89624,1.896,1.89624,33000000.0
2006-11-02 18:53:00,1.89619,1.89619,1.8957,1.89578,31000000.0
2006-11-02 18:54:00,1.89576,1.89591,1.89571,1.89571,11000000.0
2006-11-02 18:55:00,1.89537,1.89575,1.89533,1.89572,22000000.0
2006-11-02 18:56:00,1.89518,1.89518,1.89482,1.89482,16000000.0
2006-11-02 18:57:00,1.89495,1.89499,1.89484,1.89484,15000000.0
2006-11-02 18:58:00,1.89498,1.89518,1.89498,1.89515,19000000.0
2006-11-02 18:59:00,1.89525,1.89538,1.89524,1.89538,26000000.0
2006-11-02 19:00:00,1.89538,1.89538,1.89524,1.89529,12000000.0
2006-11-02 19:01:00,1.89544,1.89544,1.89514,1.89514,18000000.0
2006-11-02 19:02:00,1.89489,1.89529,1.89489,1.89513,23000000.0
2006-11-02 19:03:00,1.89531,1.8956,1.89531,1.89558,21000000.0
2006-11-02 19:04:00,1.89546,1.89555,1.8953,1.8953,55000000.0
2006-11-02 19:05:00,1.89512,1.89525,1.89487,1.89525,42000000.0
2006-11-02 19:06:00,1.89485,1.89501,1.89466,1.89466,63000000.0
2006-11-02 19:07:00,1.89435,1.89464,1.89435,1.89457,39000000.0
2006-11-02 19:08:00,1.89471,1.89477,1.8947,1.89477,32000000.0
2006-11-02 19:09:00,1.89485,1.89486,1.89454,1.89473,56000000.0
2006-11-02 19:10:00,1.89457,1.89461,1.89432,1.89432,27000000.0
2006-11-02 19:11:00,1.89377,1.89377,1.89281,1.89281,36000000.0
2006-11-02 19:12:00,1.8929,1.89356,1.8929,1.89356,25000000.0
2006-11-02 19:13:00,1.8933,1.89334,1.89313,1.89334,23000000.0
2006-11-02 19:14:00,1.89371,1.8939,1.89371,1.89382,37000000.0
2006-11-02 19:15:00,1.89386,1.89386,1.8934,1.8934,17000000.0
2006-11-02 19:16:00,1.89303,1.89311,1.89282,1.89311,23000000.0
2006-11-02 19:17:00,1.89333,1.89343,1.89301,1.89343,17000000.0
2006-11-02 19:18:00,1.89344,1.89344,1.89313,1.89313,30000000.0
2006-11-02 19:19:00,1.89284,1.89284,1.89246,1.89248,36000000.0
2006-11-02 19:20:00,1.89244,1.89289,1.89244,1.89289,23000000.0
2006-11-02 19:21:00,1.89291,1.89291,1.89272,1.89288,21000000.0
2006-11-02 19:22:00,1.8932,1.89326,1.89305,1.8932,25000000.0
2006-11-02 19:23:00,1.8933,1.89357,1.8933,1.89349,12000000.0
2006-11-02 19:24:00,1.89422,1.89505,1.89422,1.8944,39000000.0
2006-11-02 19:25:00,1.89436,1.89458,1.89432,1.89435,49000000.0
2006-11-02 19:26:00,1.89458,1.89475,1.89455,1.89475,48000000.0
2006-11-02 19:27:00,1.89484,1.89492,1.89479,1.89491,51000000.0
2006-11-02 19:28:00,1.89494,1.89506,1.89485,1.89506,40000000.0
2006-11-02 19:29:00,1.8949,1.8949,1.8946,1.89461,28000000.0
2006-11-02 19:30:00,1.89502,1.89519,1.89483,1.89486,32000000.0
2006-11-02 19:31:00,1.89452,1.89482,1.89452,1.89479,28000000.0
2006-11-02 19:32:00,1.89518,1.89566,1.89504,1.89566,31000000.0
2006-11-02 19:33:00,1.8963,1.8963,1.89598,1.89598,14000000.0
2006-11-02 19:34:00,1.89599,1.89608,1.89581,1.896,49000000.0
2006-11-02 19:35:00,1.89601,1.89613,1.89589,1.89596,28000000.0
2006-11-02 19:36:00,1.89593,1.89609,1.89593,1.89605,16000000.0
2006-11-02 19:37:00,1.89617,1.89662,1.89614,1.89662,26000000.0
2006-11-02 19:38:00,1.89649,1.89649,1.89626,1.89643,8000000.0
2006-11-02 19:39:00,1.89644,1.89644,1.89615,1.89627,13000000.0
2006-11-02 19:40:00,1.89575,1.89575,1.89501,1.89501,16000000.0
2006-11-02 19:41:00,1.895,1.89519,1.89492,1.89519,17000000.0
2006-11-02 19:42:00,1.89525,1.8955,1.89524,1.89548,19000000.0
2006-11-02 19:43:00,1.89546,1.89547,1.8953,1.89531,21000000.0
2006-11-02 19:44:00,1.89533,1.89533,1.89508,1.89527,21000000.0
2006-11-02 19:45:00,1.89532,1.89536,1.89509,1.89518,33000000.0
2006-11-02 19:46:00,1.89509,1.89528,1.89504,1.89508,18000000.0
2006-11-02 19:47:00,1.89512,1.89529,1.8951,1.89522,22000000.0
2006-11-02 19:48:00,1.89533,1.89533,1.89516,1.89518,18000000.0
2006-11-02 19:49:00,1.89497,1.8951,1.89494,1.89498,27000000.0
2006-11-02 19:50:00,1.89509,1.89533,1.89509,1.89533,23000000.0
2006-11-02 19:51:00,1.89535,1.89535,1.89346,1.89499,7000000.0
2006-11-02 19:52:00,1.89475,1.89504,1.89475,1.89501,15000000.0
2006-11-02 19:53:00,1.89505,1.89513,1.89501,1.89508,21000000.0
2006-11-02 19:54:00,1.89545,1.89557,1.89545,1.89557,9000000.0
2006-11-02 19:55:00,1.8954,1.8954,1.89507,1.89527,30000000.0
2006-11-02 19:56:00,1.89528,1.89528,1.89509,1.89527,20000000.0
2006-11-02 19:57:00,1.89532,1.89536,1.89523,1.89536,12000000.0
2006-11-02 19:58:00,1.89545,1.89546,1.89522,1.89546,13000000.0
2006-11-02 19:59:00,1.89548,1.89555,1.89527,1.89555,31000000.0
2006-11-02 20:00:00,1.89582,1.89588,1.89551,1.89551,23000000.0
2006-11-02 20:01:00,1.89559,1.89576,1.89552,1.89576,13000000.0
2006-11-02 20:02:00,1.89588,1.89601,1.8956,1.89593,20000000.0
2006-11-02 20:03:00,1.89601,1.89609,1.89598,1.89601,18000000.0
2006-11-02 20:04:00,1.89588,1.89611,1.89588,1.89602,27000000.0
2006-11-02 20:05:00,1.89596,1.89616,1.89593,1.89616,23000000.0
2006-11-02 20:06:00,1.89609,1.89634,1.89581,1.89581,13000000.0
2006-11-02 20:07:00,1.896,1.896,1.89536,1.89536,29000000.0
2006-11-02 20:08:00,1.89533,1.89579,1.89533,1.89579,15000000.0
2006-11-02 20:09:00,1.89581,1.89581,1.89559,1.89559,17000000.0
2006-11-02 20:10:00,1.89564,1.89582,1.89564,1.89568,8000000.0
2006-11-02 20:11:00,1.89555,1.89601,1.89555,1.89562,10000000.0
2006-11-02 20:12:00,1.89545,1.89552,1.89527,1.89527,15000000.0
2006-11-02 20:13:00,1.89514,1.89514,1.89475,1.89506,17000000.0
2006-11-02 20:14:00,1.89489,1.89502,1.89473,1.89502,15000000.0
2006-11-02 20:16:00,1.89482,1.89503,1.89481,1.8949,22000000.0
2006-11-02 20:17:00,1.89483,1.89494,1.89427,1.89439,7000000.0
2006-11-02 20:18:00,1.89412,1.89419,1.89403,1.89404,24000000.0
2006-11-02 20:19:00,1.89449,1.89459,1.89431,1.89454,9000000.0
2006-11-02 20:20:00,1.89464,1.89475,1.89431,1.89474,14000000.0
2006-11-02 20:21:00,1.89491,1.89491,1.89431,1.89431,7000000.0
2006-11-02 20:22:00,1.89442,1.89457,1.89442,1.89457,12000000.0
2006-11-02 20:24:00,1.89452,1.89452,1.89435,1.89437,15000000.0
2006-11-02 20:25:00,1.89445,1.89497,1.89445,1.89497,16000000.0
2006-11-02 20:26:00,1.89441,1.89476,1.89415,1.89456,22000000.0
2006-11-02 20:27:00,1.89522,1.89522,1.89466,1.89499,11000000.0
2006-11-02 20:28:00,1.89504,1.89513,1.89491,1.89491,7000000.0
2006-11-02 20:29:00,1.89462,1.89504,1.89462,1.89492,20000000.0
2006-11-02 20:30:00,1.89521,1.89539,1.89516,1.89516,27000000.0
2006-11-02 20:31:00,1.89466,1.89472,1.89456,1.89456,5000000.0
2006-11-02 20:32:00,1.89445,1.89498,1.89445,1.89498,20000000.0
2006-11-02 20:33:00,1.89542,1.89542,1.89514,1.89522,14000000.0
2006-11-02 20:34:00,1.89509,1.89542,1.89509,1.89542,28000000.0
2006-11-02 20:35:00,1.89548,1.89548,1.89518,1.89518,23000000.0
2006-11-02 20:36:00,1.89517,1.89521,1.89512,1.89513,11000000.0
2006-11-02 20:37:00,1.8951,1.89514,1.89502,1.89506,7000000.0
2006-11-02 20:38:00,1.89505,1.8954,1.89505,1.89522,10000000.0
2006-11-02 20:39:00,1.89549,1.89556,1.89545,1.89546,9000000.0
2006-11-02 20:40:00,1.89543,1.89543,1.89501,1.89501,8000000.0
2006-11-02 20:41:00,1.89499,1.89507,1.89497,1.89507,8000000.0
2006-11-02 20:42:00,1.89516,1.89556,1.89516,1.89523,15000000.0
2006-11-02 20:43:00,1.89535,1.89535,1.89525,1.89525,12000000.0
2006-11-02 20:45:00,1.89518,1.8952,1.89504,1.89511,12000000.0
2006-11-02 20:46:00,1.89532,1.89534,1.89513,1.89513,9000000.0
2006-11-02 20:47:00,1.89509,1.89536,1.89509,1.89536,11000000.0
2006-11-02 20:49:00,1.89544,1.89557,1.89525,1.89529,18000000.0
2006-11-02 20:50:00,1.89516,1.89531,1.89516,1.8953,7000000.0
2006-11-02 20:51:00,1.89524,1.89524,1.8951,1.89514,18000000.0
2006-11-02 20:52:00,1.89491,1.8954,1.89491,1.8954,15000000.0
2006-11-02 20:53:00,1.89577,1.89577,1.89568,1.89569,8000000.0
2006-11-02 20:54:00,1.89559,1.89581,1.89559,1.89581,10000000.0
2006-11-02 20:55:00,1.89564,1.89564,1.89549,1.89562,5000000.0
2006-11-02 20:57:00,1.89558,1.89569,1.89543,1.89568,18000000.0
2006-11-02 20:58:00,1.89574,1.89579,1.89571,1.89573,14000000.0
2006-11-02 21:01:00,1.8957,1.89576,1.89547,1.89547,16000000.0
2006-11-02 21:02:00,1.89528,1.89546,1.89521,1.89533,8000000.0
2006-11-02 21:03:00,1.89522,1.89537,1.89512,1.89512,13000000.0
2006-11-02 21:04:00,1.89483,1.89489,1.89477,1.89489,8000000.0
2006-11-02 21:05:00,1.89519,1.89519,1.89502,1.89505,11000000.0
2006-11-02 21:06:00,1.89494,1.89495,1.89476,1.89481,8000000.0
2006-11-02 21:08:00,1.89518,1.89542,1.89518,1.89521,11000000.0
2006-11-02 21:11:00,1.89519,1.89548,1.89519,1.89547,8000000.0
2006-11-02 21:12:00,1.89562,1.89576,1.89386,1.89576,10000000.0
2006-11-02 21:14:00,1.89586,1.89588,1.89577,1.89588,7000000.0
2006-11-02 21:15:00,1.89582,1.89583,1.89538,1.89538,11000000.0
2006-11-02 21:16:00,1.89537,1.89541,1.89535,1.89538,9000000.0
2006-11-02 21:17:00,1.8954,1.89541,1.89526,1.89535,7000000.0
2006-11-02 21:18:00,1.89526,1.89542,1.89526,1.89542,7000000.0
2006-11-02 21:20:00,1.89539,1.89542,1.89532,1.89542,12000000.0
2006-11-02 21:21:00,1.89528,1.89537,1.8951,1.89537,8000000.0
2006-11-02 21:22:00,1.89518,1.8952,1.89509,1.8952,7000000.0
2006-11-02 21:23:00,1.89517,1.89526,1.89508,1.89526,10000000.0
2006-11-02 21:24:00,1.89528,1.89528,1.89508,1.89523,11000000.0
2006-11-02 21:25:00,1.89506,1.89518,1.89491,1.89499,10000000.0
2006-11-02 21:26:00,1.89506,1.89511,1.89495,1.89495,5000000.0
2006-11-02 21:27:00,1.89499,1.89503,1.89499,1.89499,6000000.0
2006-11-02 21:29:00,1.89496,1.89525,1.89496,1.89525,8000000.0
2006-11-02 21:31:00,1.89522,1.89522,1.89502,1.89502,4000000.0
2006-11-02 21:32:00,1.89488,1.89488,1.89443,1.89443,7000000.0
2006-11-02 21:33:00,1.89451,1.89489,1.89445,1.89489,6000000.0
2006-11-02 21:34:00,1.89497,1.89504,1.89496,1.89496,10000000.0
2006-11-02 21:35:00,1.89493,1.89493,1.8948,1.89489,11000000.0
2006-11-02 21:36:00,1.8949,1.8949,1.89473,1.8948,11000000.0
2006-11-02 21:37:00,1.89485,1.89497,1.89455,1.89497,11000000.0
2006-11-02 21:38:00,1.89487,1.89487,1.89417,1.89436,26000000.0
2006-11-02 21:39:00,1.89428,1.89448,1.89421,1.89448,18000000.0
2006-11-02 21:40:00,1.89452,1.89452,1.89421,1.89439,12000000.0
2006-11-02 21:41:00,1.89452,1.89464,1.89405,1.89405,7000000.0
2006-11-02 21:42:00,1.89388,1.89409,1.89382,1.89409,7000000.0
2006-11-02 21:43:00,1.89424,1.89425,1.89389,1.89389,11000000.0
2006-11-02 21:44:00,1.89387,1.894,1.89378,1.894,18000000.0
2006-11-02 21:46:00,1.89417,1.89417,1.89412,1.89413,6000000.0
2006-11-02 21:47:00,1.89385,1.89385,1.89348,1.89384,6000000.0
2006-11-02 21:48:00,1.89378,1.89399,1.89378,1.89384,7000000.0
2006-11-02 21:49:00,1.89392,1.89396,1.89387,1.89396,8000000.0
2006-11-02 21:50:00,1.89395,1.89395,1.89382,1.89382,10000000.0
2006-11-02 21:51:00,1.89388,1.89417,1.89386,1.89417,7000000.0
2006-11-02 21:52:00,1.89416,1.89416,1.89375,1.89375,7000000.0
2006-11-02 21:53:00,1.89365,1.89371,1.89336,1.89336,8000000.0
2006-11-02 21:54:00,1.89369,1.89369,1.89336,1.89336,9000000.0
2006-11-02 21:55:00,1.89361,1.89364,1.89354,1.89356,11000000.0
2006-11-02 21:56:00,1.89359,1.89401,1.89359,1.89401,6000000.0
2006-11-02 21:57:00,1.89399,1.89447,1.89399,1.89447,13000000.0
2006-11-02 21:58:00,1.89446,1.89446,1.89425,1.89433,6000000.0
2006-11-02 21:59:00,1.89419,1.89437,1.89414,1.89418,25000000.0
2006-11-02 22:00:00,1.89464,1.89464,1.89445,1.8945,12000000.0
2006-11-02 22:01:00,1.89457,1.89457,1.89434,1.89434,6000000.0
2006-11-02 22:02:00,1.89417,1.89417,1.89401,1.89401,11000000.0
2006-11-02 22:03:00,1.89402,1.89433,1.89402,1.89433,9000000.0
2006-11-02 22:04:00,1.89437,1.89437,1.8941,1.89413,11000000.0
2006-11-02 22:05:00,1.89444,1.89457,1.89439,1.89439,5000000.0
2006-11-02 22:06:00,1.89422,1.89439,1.89412,1.89439,8000000.0
2006-11-02 22:07:00,1.89435,1.89465,1.89435,1.89465,15000000.0
2006-11-02 22:09:00,1.89422,1.89441,1.8942,1.8942,13000000.0
2006-11-02 22:10:00,1.89418,1.89418,1.89385,1.89392,9000000.0
2006-11-02 22:11:00,1.89447,1.89447,1.8942,1.89445,8000000.0
2006-11-02 22:14:00,1.89441,1.89443,1.89438,1.89442,13000000.0
2006-11-02 22:16:00,1.89444,1.89459,1.89444,1.89454,8000000.0
2006-11-02 22:19:00,1.8948,1.89538,1.8948,1.89512,6000000.0
2006-11-02 22:20:00,1.89437,1.89471,1.89415,1.8945,7000000.0
2006-11-02 22:21:00,1.89426,1.89426,1.89405,1.89405,11000000.0
2006-11-02 22:22:00,1.89407,1.89437,1.89407,1.89437,8000000.0
2006-11-02 22:23:00,1.89424,1.89424,1.89411,1.89417,15000000.0
2006-11-02 22:24:00,1.89412,1.8944,1.89411,1.89435,10000000.0
2006-11-02 22:25:00,1.89436,1.89447,1.89436,1.89443,5000000.0
2006-11-02 22:26:00,1.89435,1.89435,1.89395,1.89435,10000000.0
2006-11-02 22:27:00,1.89413,1.89413,1.89402,1.89405,10000000.0
2006-11-02 22:28:00,1.89391,1.89425,1.89391,1.89411,8000000.0
2006-11-02 22:29:00,1.89432,1.895,1.89432,1.895,7000000.0
2006-11-02 22:30:00,1.89528,1.89532,1.89523,1.89532,5000000.0
2006-11-02 22:31:00,1.89526,1.89526,1.89507,1.89507,7000000.0
2006-11-02 22:32:00,1.89506,1.89516,1.89496,1.89507,7000000.0
2006-11-02 22:35:00,1.89504,1.89504,1.89474,1.89491,8000000.0
2006-11-02 22:36:00,1.89489,1.89515,1.89489,1.89515,7000000.0
2006-11-02 22:37:00,1.89511,1.89511,1.89499,1.89502,28000000.0
2006-11-02 22:38:00,1.89501,1.89513,1.89497,1.89507,10000000.0
2006-11-02 22:39:00,1.89493,1.89493,1.89454,1.89454,11000000.0
2006-11-02 22:40:00,1.8942,1.89423,1.89417,1.8942,9000000.0
2006-11-02 22:41:00,1.89407,1.89458,1.89407,1.89458,16000000.0
2006-11-02 22:42:00,1.89473,1.89495,1.89473,1.89482,9000000.0
2006-11-02 22:43:00,1.89481,1.89484,1.89478,1.89484,11000000.0
2006-11-02 22:44:00,1.89483,1.89483,1.89469,1.89469,8000000.0
2006-11-02 22:45:00,1.89463,1.89463,1.89447,1.89447,12000000.0
2006-11-02 22:47:00,1.89448,1.89464,1.89448,1.89464,16000000.0
2006-11-02 22:48:00,1.89436,1.89452,1.89413,1.89413,11000000.0
2006-11-02 22:49:00,1.89396,1.89429,1.89396,1.89429,12000000.0
2006-11-02 22:51:00,1.89447,1.89447,1.89427,1.89432,7000000.0
2006-11-02 22:52:00,1.89434,1.89434,1.89421,1.89432,5000000.0
2006-11-02 22:53:00,1.8942,1.8942,1.89375,1.89378,8000000.0
2006-11-02 22:54:00,1.89384,1.89394,1.89377,1.89391,7000000.0
2006-11-02 22:55:00,1.89406,1.89431,1.89406,1.89431,8000000.0
2006-11-02 23:00:00,1.89444,1.89454,1.89444,1.89454,12000000.0
2006-11-02 23:01:00,1.8946,1.89476,1.89434,1.89476,9000000.0
2006-11-02 23:03:00,1.89475,1.89475,1.89431,1.89431,12000000.0
2006-11-02 23:04:00,1.89433,1.89479,1.89433,1.89479,9000000.0
2006-11-02 23:05:00,1.89459,1.89466,1.89459,1.89466,11000000.0
2006-11-02 23:07:00,1.89479,1.89488,1.89472,1.89488,8000000.0
2006-11-02 23:08:00,1.89469,1.8947,1.89463,1.8947,15000000.0
2006-11-02 23:10:00,1.89475,1.89475,1.89459,1.89459,8000000.0
2006-11-02 23:11:00,1.89474,1.89476,1.89463,1.89463,8000000.0
2006-11-02 23:12:00,1.89468,1.89468,1.89448,1.89459,8000000.0
2006-11-02 23:13:00,1.89471,1.89485,1.89467,1.89484,7000000.0
2006-11-02 23:14:00,1.89495,1.89521,1.89478,1.89478,9000000.0
2006-11-02 23:15:00,1.89456,1.89456,1.89406,1.89406,8000000.0
2006-11-02 23:16:00,1.89409,1.89421,1.89399,1.89418,9000000.0
2006-11-02 23:17:00,1.8941,1.89431,1.8941,1.89414,7000000.0
2006-11-02 23:18:00,1.89424,1.8946,1.89419,1.8946,7000000.0
2006-11-02 23:19:00,1.89471,1.89477,1.89439,1.89469,9000000.0
2006-11-02 23:20:00,1.89467,1.89491,1.89463,1.89491,9000000.0
2006-11-02 23:21:00,1.89506,1.89506,1.89479,1.89494,5000000.0
2006-11-02 23:22:00,1.89497,1.89507,1.89487,1.89487,7000000.0
2006-11-02 23:23:00,1.89498,1.89504,1.89495,1.89504,6000000.0
2006-11-02 23:24:00,1.89489,1.89497,1.89486,1.89486,9000000.0
2006-11-02 23:26:00,1.89495,1.89498,1.89491,1.89493,5000000.0
2006-11-02 23:27:00,1.89491,1.89493,1.89482,1.89493,5000000.0
2006-11-02 23:28:00,1.89492,1.89495,1.89485,1.89494,7000000.0
2006-11-02 23:29:00,1.89481,1.89481,1.89456,1.89457,25000000.0
2006-11-02 23:30:00,1.89445,1.89465,1.89445,1.89465,7000000.0
2006-11-02 23:31:00,1.89452,1.89465,1.89446,1.89465,14000000.0
2006-11-02 23:32:00,1.89474,1.8949,1.89466,1.89466,9000000.0
2006-11-02 23:33:00,1.89472,1.89475,1.89456,1.89456,5000000.0
2006-11-02 23:34:00,1.89474,1.89474,1.89435,1.89435,6000000.0
2006-11-02 23:37:00,1.89445,1.89474,1.89445,1.89474,8000000.0
2006-11-02 23:38:00,1.89464,1.89474,1.89461,1.8947,8000000.0
2006-11-02 23:39:00,1.89422,1.89435,1.89409,1.89432,11000000.0
2006-11-02 23:40:00,1.89465,1.89465,1.89413,1.89414,21000000.0
2006-11-02 23:41:00,1.89419,1.89464,1.89395,1.89464,7000000.0
2006-11-02 23:42:00,1.89465,1.89466,1.89456,1.89458,19000000.0
2006-11-02 23:43:00,1.89427,1.89427,1.89399,1.89399,7000000.0
2006-11-02 23:44:00,1.89424,1.89465,1.89424,1.89465,8000000.0
2006-11-02 23:45:00,1.89445,1.89445,1.89389,1.89414,7000000.0
2006-11-02 23:46:00,1.89401,1.89408,1.89394,1.89408,8000000.0
2006-11-02 23:47:00,1.89404,1.89422,1.89379,1.89379,7000000.0
2006-11-02 23:50:00,1.89376,1.89394,1.89363,1.89363,8000000.0
2006-11-02 23:51:00,1.89384,1.89395,1.8932,1.8932,7000000.0
2006-11-02 23:52:00,1.89264,1.8935,1.89264,1.8935,7000000.0
2006-11-02 23:53:00,1.89364,1.89409,1.89364,1.89401,10000000.0
2006-11-02 23:54:00,1.8935,1.89389,1.8935,1.8937,7000000.0
2006-11-02 23:55:00,1.89374,1.89374,1.89357,1.89364,9000000.0
2006-11-02 23:56:00,1.8937,1.89388,1.89352,1.89381,12000000.0
2006-11-02 23:57:00,1.89405,1.89405,1.89394,1.89396,6000000.0
2006-11-02 23:58:00,1.89398,1.89398,1.89369,1.89369,8000000.0
2006-11-02 23:59:00,1.89399,1.89401,1.89366,1.89391,10000000.0
2006-11-03 00:00:00,1.89338,1.89366,1.89325,1.89332,7000000.0
2006-11-03 00:01:00,1.89333,1.89365,1.89333,1.89365,8000000.0
2006-11-03 00:02:00,1.89342,1.89342,1.89289,1.89291,9000000.0
2006-11-03 00:03:00,1.89372,1.89378,1.89362,1.89378,5000000.0
2006-11-03 00:04:00,1.89362,1.89362,1.89341,1.89341,10000000.0
2006-11-03 00:05:00,1.89362,1.89374,1.89342,1.89349,9000000.0
2006-11-03 00:06:00,1.89365,1.89434,1.89365,1.89434,8000000.0
2006-11-03 00:07:00,1.89457,1.89457,1.89382,1.89396,9000000.0
2006-11-03 00:08:00,1.89395,1.89408,1.89395,1.89402,8000000.0
2006-11-03 00:09:00,1.89413,1.89423,1.89407,1.89411,9000000.0
2006-11-03 00:10:00,1.89406,1.89417,1.89406,1.89412,23000000.0
2006-11-03 00:11:00,1.89437,1.89446,1.89431,1.89446,11000000.0
2006-11-03 00:12:00,1.89434,1.89434,1.89386,1.89386,9000000.0
2006-11-03 00:13:00,1.89416,1.89416,1.89397,1.89412,8000000.0
2006-11-03 00:14:00,1.89413,1.89449,1.89413,1.89449,7000000.0
2006-11-03 00:15:00,1.89452,1.89461,1.89421,1.89461,10000000.0
2006-11-03 00:16:00,1.89459,1.89516,1.89459,1.8951,9000000.0
2006-11-03 00:17:00,1.89507,1.89513,1.8949,1.89502,7000000.0
2006-11-03 00:19:00,1.89501,1.89504,1.89488,1.89504,11000000.0
2006-11-03 00:20:00,1.89489,1.89489,1.8947,1.8947,9000000.0
2006-11-03 00:21:00,1.89473,1.89489,1.89466,1.89489,8000000.0
2006-11-03 00:22:00,1.89492,1.89506,1.89492,1.89506,6000000.0
2006-11-03 00:23:00,1.895,1.8951,1.89495,1.89502,7000000.0
2006-11-03 00:24:00,1.89458,1.89487,1.89458,1.89474,8000000.0
2006-11-03 00:26:00,1.8952,1.89539,1.89503,1.89539,7000000.0
2006-11-03 00:27:00,1.89521,1.89526,1.8952,1.8952,10000000.0
2006-11-03 00:28:00,1.89507,1.89531,1.895,1.895,8000000.0
2006-11-03 00:29:00,1.89503,1.89521,1.89498,1.89521,6000000.0
2006-11-03 00:30:00,1.89517,1.89526,1.89497,1.89526,7000000.0
2006-11-03 00:31:00,1.89495,1.89513,1.89489,1.89489,7000000.0
2006-11-03 00:32:00,1.89447,1.89481,1.89438,1.89481,7000000.0
2006-11-03 00:33:00,1.89493,1.89493,1.8946,1.89492,7000000.0
2006-11-03 00:34:00,1.89492,1.89492,1.89471,1.89485,7000000.0
2006-11-03 00:35:00,1.89488,1.89501,1.89488,1.89499,6000000.0
2006-11-03 00:36:00,1.89496,1.89496,1.89468,1.89475,5000000.0
2006-11-03 00:38:00,1.89486,1.89486,1.89451,1.89451,7000000.0
2006-11-03 00:39:00,1.89455,1.89487,1.89455,1.89482,10000000.0
2006-11-03 00:40:00,1.8947,1.89494,1.8947,1.89478,7000000.0
2006-11-03 00:41:00,1.8946,1.89466,1.89457,1.89466,6000000.0
2006-11-03 00:42:00,1.89465,1.89465,1.89453,1.89457,8000000.0
2006-11-03 00:44:00,1.89458,1.89478,1.89415,1.89469,11000000.0
2006-11-03 00:45:00,1.89496,1.89515,1.89496,1.89515,7000000.0
2006-11-03 00:46:00,1.89508,1.89508,1.89438,1.89457,10000000.0
2006-11-03 00:47:00,1.8945,1.89471,1.8945,1.89463,7000000.0
2006-11-03 00:48:00,1.89471,1.89471,1.89455,1.89466,8000000.0
2006-11-03 00:49:00,1.89463,1.89477,1.89456,1.8946,7000000.0
2006-11-03 00:50:00,1.89431,1.8946,1.89431,1.89456,10000000.0
2006-11-03 00:51:00,1.89455,1.89455,1.89431,1.89434,5000000.0
2006-11-03 00:52:00,1.89444,1.89454,1.89429,1.89429,7000000.0
2006-11-03 00:53:00,1.8944,1.89458,1.89432,1.89441,11000000.0
2006-11-03 00:54:00,1.89444,1.89453,1.89433,1.89451,10000000.0
2006-11-03 00:55:00,1.8941,1.89449,1.8941,1.89449,7000000.0
2006-11-03 00:57:00,1.89456,1.89461,1.89449,1.8946,8000000.0
2006-11-03 00:58:00,1.89459,1.89459,1.89434,1.89445,10000000.0
2006-11-03 00:59:00,1.89449,1.89463,1.89449,1.89454,7000000.0
2006-11-03 01:00:00,1.89424,1.89424,1.89402,1.8941,19000000.0
2006-11-03 01:01:00,1.89405,1.89429,1.89405,1.89428,12000000.0
2006-11-03 01:02:00,1.89461,1.89483,1.89458,1.89463,8000000.0
2006-11-03 01:03:00,1.89472,1.89486,1.89459,1.89463,7000000.0
2006-11-03 01:04:00,1.89462,1.8948,1.89445,1.89464,8000000.0
2006-11-03 01:06:00,1.89485,1.89493,1.89483,1.89492,8000000.0
2006-11-03 01:08:00,1.89487,1.89487,1.89456,1.89465,10000000.0
2006-11-03 01:09:00,1.89466,1.89466,1.89447,1.89451,8000000.0
2006-11-03 01:10:00,1.89465,1.89487,1.89459,1.89485,10000000.0
2006-11-03 01:13:00,1.89494,1.89494,1.89471,1.89471,8000000.0
2006-11-03 01:14:00,1.89485,1.89492,1.89477,1.89492,10000000.0
2006-11-03 01:15:00,1.8949,1.8949,1.8947,1.89475,10000000.0
2006-11-03 01:17:00,1.89456,1.89456,1.89416,1.89416,11000000.0
2006-11-03 01:18:00,1.89445,1.89451,1.89427,1.8945,10000000.0
2006-11-03 01:19:00,1.89452,1.89452,1.89437,1.89441,11000000.0
2006-11-03 01:21:00,1.89459,1.89469,1.89457,1.89458,7000000.0
2006-11-03 01:22:00,1.89446,1.8946,1.89446,1.8946,7000000.0
2006-11-03 01:23:00,1.89477,1.89477,1.8943,1.8943,8000000.0
2006-11-03 01:24:00,1.8946,1.89476,1.8946,1.89469,7000000.0
2006-11-03 01:25:00,1.89469,1.89484,1.89461,1.89468,8000000.0
2006-11-03 01:26:00,1.89456,1.89456,1.8943,1.89449,14000000.0
2006-11-03 01:27:00,1.89446,1.89446,1.89431,1.89431,15000000.0
2006-11-03 01:28:00,1.89414,1.8946,1.89401,1.8946,9000000.0
2006-11-03 01:29:00,1.89478,1.89511,1.89477,1.89506,10000000.0
2006-11-03 01:30:00,1.89504,1.89504,1.89481,1.89481,10000000.0
2006-11-03 01:31:00,1.8948,1.89486,1.89469,1.89483,7000000.0
2006-11-03 01:32:00,1.89514,1.89522,1.89508,1.89521,18000000.0
2006-11-03 01:33:00,1.89518,1.8952,1.89502,1.89502,6000000.0
2006-11-03 01:34:00,1.89487,1.89487,1.89449,1.89449,16000000.0
2006-11-03 01:35:00,1.89453,1.89523,1.89453,1.89523,8000000.0
2006-11-03 01:36:00,1.89527,1.89536,1.89527,1.89536,9000000.0
2006-11-03 01:38:00,1.89532,1.89532,1.89513,1.89513,12000000.0
2006-11-03 01:39:00,1.89541,1.89542,1.89524,1.89524,12000000.0
2006-11-03 01:40:00,1.89514,1.89514,1.89499,1.89499,7000000.0
2006-11-03 01:41:00,1.89526,1.89544,1.89526,1.89544,11000000.0
2006-11-03 01:42:00,1.89548,1.89548,1.89538,1.89538,7000000.0
2006-11-03 01:44:00,1.89538,1.89546,1.89538,1.89546,7000000.0
2006-11-03 01:45:00,1.89544,1.89546,1.89519,1.89519,7000000.0
2006-11-03 01:46:00,1.89539,1.89544,1.89529,1.89544,7000000.0
2006-11-03 01:50:00,1.89522,1.89522,1.89504,1.89508,10000000.0
2006-11-03 01:51:00,1.89541,1.89557,1.89541,1.89552,16000000.0
2006-11-03 01:52:00,1.89484,1.89487,1.89466,1.8947,13000000.0
2006-11-03 01:53:00,1.89449,1.8945,1.89436,1.89438,7000000.0
2006-11-03 01:54:00,1.89435,1.89451,1.89429,1.89451,9000000.0
2006-11-03 01:55:00,1.89446,1.89464,1.89444,1.89446,11000000.0
2006-11-03 01:56:00,1.89455,1.89459,1.89453,1.89459,17000000.0
2006-11-03 01:58:00,1.89454,1.89457,1.8945,1.8945,10000000.0
2006-11-03 01:59:00,1.89446,1.89446,1.89377,1.89377,7000000.0
2006-11-03 02:00:00,1.89408,1.89435,1.894,1.89435,10000000.0
2006-11-03 02:01:00,1.89431,1.89446,1.8942,1.89442,8000000.0
2006-11-03 02:03:00,1.89415,1.89423,1.89227,1.89405,10000000.0
2006-11-03 02:05:00,1.89388,1.8941,1.89378,1.89387,10000000.0
2006-11-03 02:06:00,1.89389,1.89408,1.89384,1.89404,10000000.0
2006-11-03 02:07:00,1.89425,1.89461,1.89425,1.89432,8000000.0
2006-11-03 02:08:00,1.8943,1.89467,1.8943,1.89467,8000000.0
2006-11-03 02:09:00,1.89459,1.8949,1.89458,1.89483,7000000.0
2006-11-03 02:10:00,1.89475,1.8948,1.89446,1.89446,9000000.0
2006-11-03 02:11:00,1.89477,1.89486,1.89476,1.89484,8000000.0
2006-11-03 02:12:00,1.89485,1.895,1.89474,1.895,8000000.0
2006-11-03 02:13:00,1.89516,1.89532,1.89516,1.89531,7000000.0
2006-11-03 02:14:00,1.89494,1.89505,1.89494,1.89495,9000000.0
2006-11-03 02:15:00,1.89482,1.89493,1.89473,1.89483,8000000.0
2006-11-03 02:16:00,1.89472,1.89479,1.89469,1.8947,8000000.0
2006-11-03 02:17:00,1.89474,1.89504,1.89474,1.89504,6000000.0
2006-11-03 02:19:00,1.89509,1.89509,1.89467,1.89496,11000000.0
2006-11-03 02:20:00,1.89499,1.89502,1.89487,1.89493,8000000.0
2006-11-03 02:21:00,1.89493,1.89493,1.89479,1.89481,7000000.0
2006-11-03 02:22:00,1.89505,1.89505,1.89479,1.89481,8000000.0
2006-11-03 02:23:00,1.89481,1.89507,1.89481,1.89507,10000000.0
2006-11-03 02:25:00,1.89495,1.89495,1.89453,1.89459,11000000.0
2006-11-03 02:26:00,1.89473,1.8948,1.89469,1.89477,8000000.0
2006-11-03 02:27:00,1.89479,1.89501,1.89469,1.89494,9000000.0
2006-11-03 02:28:00,1.89502,1.89509,1.89493,1.89509,10000000.0
2006-11-03 02:29:00,1.89504,1.89531,1.89493,1.89531,7000000.0
2006-11-03 02:30:00,1.89501,1.89513,1.89489,1.89513,5000000.0
2006-11-03 02:31:00,1.89514,1.89536,1.89514,1.89529,8000000.0
2006-11-03 02:33:00,1.8951,1.89529,1.8951,1.89519,8000000.0
2006-11-03 02:34:00,1.89506,1.89533,1.89506,1.89533,7000000.0
2006-11-03 02:37:00,1.89544,1.89564,1.89544,1.89564,7000000.0
2006-11-03 02:39:00,1.89553,1.89564,1.89553,1.89557,8000000.0
2006-11-03 02:40:00,1.8956,1.89561,1.89518,1.89518,7000000.0
2006-11-03 02:41:00,1.89549,1.89549,1.89529,1.89531,8000000.0
2006-11-03 02:42:00,1.89538,1.89544,1.89527,1.89527,6000000.0
2006-11-03 02:43:00,1.89512,1.89512,1.89487,1.89487,9000000.0
2006-11-03 02:44:00,1.89496,1.89515,1.89492,1.89515,7000000.0
2006-11-03 02:46:00,1.89516,1.89528,1.89497,1.89528,8000000.0
2006-11-03 02:47:00,1.89536,1.89542,1.89526,1.89535,9000000.0
2006-11-03 02:48:00,1.89543,1.89548,1.89538,1.89546,8000000.0
2006-11-03 02:49:00,1.89548,1.89572,1.8954,1.89572,11000000.0
2006-11-03 02:50:00,1.89577,1.89577,1.89555,1.89556,7000000.0
2006-11-03 02:51:00,1.89548,1.89548,1.8951,1.89526,8000000.0
2006-11-03 02:52:00,1.89516,1.89549,1.89488,1.89549,6000000.0
2006-11-03 02:53:00,1.89532,1.89537,1.89528,1.89537,8000000.0
2006-11-03 02:54:00,1.89531,1.89532,1.89515,1.89526,8000000.0
2006-11-03 02:55:00,1.89533,1.89561,1.89533,1.89546,8000000.0
2006-11-03 02:56:00,1.89569,1.89577,1.89569,1.89577,7000000.0
2006-11-03 02:57:00,1.8958,1.89604,1.89564,1.89604,8000000.0
2006-11-03 02:58:00,1.89602,1.89606,1.89582,1.89582,6000000.0
2006-11-03 02:59:00,1.89555,1.89555,1.8952,1.89534,9000000.0
2006-11-03 03:00:00,1.8953,1.8953,1.89507,1.89528,6000000.0
2006-11-03 03:02:00,1.8954,1.8954,1.89513,1.89526,11000000.0
2006-11-03 03:03:00,1.89534,1.89534,1.89528,1.89528,7000000.0
2006-11-03 03:04:00,1.89529,1.89551,1.89511,1.89539,7000000.0
2006-11-03 03:06:00,1.89535,1.89547,1.89526,1.89531,8000000.0
2006-11-03 03:07:00,1.8953,1.89543,1.8953,1.89537,8000000.0
2006-11-03 03:08:00,1.89528,1.89528,1.89509,1.89509,5000000.0
2006-11-03 03:09:00,1.89508,1.89511,1.89505,1.8951,8000000.0
2006-11-03 03:10:00,1.89541,1.89544,1.89515,1.89515,7000000.0
2006-11-03 03:12:00,1.89549,1.89556,1.89544,1.89548,7000000.0
2006-11-03 03:13:00,1.89552,1.89552,1.89487,1.89487,11000000.0
2006-11-03 03:14:00,1.89493,1.89529,1.89493,1.89511,11000000.0
2006-11-03 03:15:00,1.89559,1.89559,1.89529,1.89559,7000000.0
2006-11-03 03:16:00,1.89534,1.89543,1.89491,1.89543,7000000.0
2006-11-03 03:17:00,1.89549,1.89564,1.89511,1.89564,11000000.0
2006-11-03 03:19:00,1.89565,1.89586,1.89565,1.89586,6000000.0
2006-11-03 03:20:00,1.89586,1.89586,1.89562,1.89562,7000000.0
2006-11-03 03:22:00,1.89592,1.89592,1.89565,1.89565,7000000.0
2006-11-03 03:25:00,1.89589,1.89589,1.89556,1.89562,8000000.0
2006-11-03 03:27:00,1.89569,1.89612,1.89569,1.89612,8000000.0
2006-11-03 03:28:00,1.89626,1.89654,1.89615,1.89654,10000000.0
2006-11-03 03:29:00,1.89627,1.89628,1.89598,1.89617,11000000.0
2006-11-03 03:30:00,1.89654,1.89654,1.89632,1.89648,7000000.0
2006-11-03 03:31:00,1.89651,1.89677,1.89651,1.89659,9000000.0
2006-11-03 03:32:00,1.89643,1.89647,1.89627,1.89647,6000000.0
2006-11-03 03:34:00,1.89647,1.8965,1.89639,1.89647,8000000.0
2006-11-03 03:35:00,1.89626,1.89647,1.89626,1.89647,10000000.0
2006-11-03 03:36:00,1.8965,1.8965,1.89645,1.89646,5000000.0
2006-11-03 03:37:00,1.89646,1.8965,1.89624,1.89624,9000000.0
2006-11-03 03:38:00,1.89629,1.89648,1.89629,1.89648,7000000.0
2006-11-03 03:39:00,1.89647,1.89649,1.89639,1.89639,8000000.0
2006-11-03 03:40:00,1.89617,1.8962,1.89597,1.8962,6000000.0
2006-11-03 03:42:00,1.89616,1.89642,1.89616,1.89642,10000000.0
2006-11-03 03:43:00,1.89627,1.89641,1.89627,1.89634,8000000.0
2006-11-03 03:48:00,1.89633,1.89633,1.89624,1.89624,3000000.0
2006-11-03 03:49:00,1.89616,1.89648,1.89616,1.8963,8000000.0
2006-11-03 03:50:00,1.89646,1.89646,1.89621,1.89627,8000000.0
2006-11-03 03:51:00,1.89622,1.89622,1.89602,1.89607,9000000.0
2006-11-03 03:54:00,1.89622,1.8965,1.89611,1.89611,7000000.0
2006-11-03 03:55:00,1.8963,1.8963,1.89597,1.89608,7000000.0
2006-11-03 03:56:00,1.89613,1.89619,1.896,1.89619,7000000.0
2006-11-03 03:58:00,1.8961,1.8961,1.89421,1.89606,7000000.0
2006-11-03 04:00:00,1.89611,1.89611,1.89575,1.89591,6000000.0
2006-11-03 04:01:00,1.89578,1.89585,1.89546,1.89585,7000000.0
2006-11-03 04:03:00,1.89618,1.89674,1.89618,1.89672,8000000.0
2006-11-03 04:04:00,1.89679,1.89679,1.89643,1.89643,8000000.0
2006-11-03 04:05:00,1.89691,1.89714,1.89682,1.89714,8000000.0
2006-11-03 04:07:00,1.89739,1.89739,1.89714,1.8973,11000000.0
2006-11-03 04:08:00,1.89734,1.89734,1.89733,1.89733,2000000.0
2006-11-03 04:09:00,1.8973,1.89733,1.89698,1.89698,7000000.0
2006-11-03 04:10:00,1.89681,1.8973,1.89681,1.8973,8000000.0
2006-11-03 04:11:00,1.8973,1.89747,1.89722,1.89726,7000000.0
2006-11-03 04:12:00,1.8967,1.8967,1.89636,1.89636,7000000.0
2006-11-03 04:13:00,1.89635,1.8967,1.89635,1.89651,8000000.0
2006-11-03 04:14:00,1.8966,1.89661,1.89645,1.89645,7000000.0
2006-11-03 04:15:00,1.8965,1.89658,1.89649,1.89658,7000000.0
2006-11-03 04:16:00,1.89675,1.89714,1.89675,1.89714,4000000.0
2006-11-03 04:17:00,1.89713,1.89728,1.89686,1.89728,7000000.0
2006-11-03 04:18:00,1.89715,1.89718,1.89687,1.89687,8000000.0
2006-11-03 04:19:00,1.89689,1.89689,1.89672,1.89683,8000000.0
2006-11-03 04:20:00,1.89677,1.89718,1.89669,1.89718,10000000.0
2006-11-03 04:21:00,1.89705,1.89705,1.8963,1.8963,8000000.0
2006-11-03 04:22:00,1.89633,1.89633,1.89603,1.89603,9000000.0
2006-11-03 04:23:00,1.89614,1.8968,1.89614,1.8968,7000000.0
2006-11-03 04:24:00,1.89682,1.89698,1.89682,1.89698,9000000.0
2006-11-03 04:25:00,1.89713,1.89725,1.89697,1.89723,7000000.0
2006-11-03 04:26:00,1.89719,1.89734,1.89716,1.89716,7000000.0
2006-11-03 04:27:00,1.89716,1.89727,1.89704,1.89717,8000000.0
2006-11-03 04:28:00,1.8972,1.89725,1.89707,1.89724,7000000.0
2006-11-03 04:29:00,1.8972,1.89745,1.8972,1.89745,8000000.0
2006-11-03 04:30:00,1.89781,1.89803,1.89774,1.89803,9000000.0
2006-11-03 04:31:00,1.89806,1.89823,1.89793,1.89821,10000000.0
2006-11-03 04:32:00,1.89839,1.89887,1.89839,1.89869,9000000.0
2006-11-03 04:33:00,1.89848,1.89848,1.89814,1.89814,8000000.0
2006-11-03 04:34:00,1.89837,1.89875,1.89837,1.89875,7000000.0
2006-11-03 04:35:00,1.89866,1.89877,1.89836,1.89836,7000000.0
2006-11-03 04:36:00,1.89832,1.8985,1.89832,1.89839,6000000.0
2006-11-03 04:37:00,1.89905,1.89973,1.89905,1.89958,11000000.0
2006-11-03 04:38:00,1.89996,1.89996,1.89982,1.89982,9000000.0
2006-11-03 04:40:00,1.89979,1.89982,1.89957,1.89957,9000000.0
2006-11-03 04:41:00,1.89965,1.89965,1.89924,1.89948,8000000.0
2006-11-03 04:42:00,1.89957,1.89963,1.89947,1.8995,7000000.0
2006-11-03 04:43:00,1.89931,1.89931,1.89885,1.89891,11000000.0
2006-11-03 04:44:00,1.89888,1.89913,1.89885,1.89913,9000000.0
2006-11-03 04:45:00,1.89907,1.89919,1.89886,1.89919,8000000.0
2006-11-03 04:47:00,1.89909,1.89909,1.89899,1.89899,2000000.0
2006-11-03 04:48:00,1.89895,1.89906,1.89889,1.89906,7000000.0
2006-11-03 04:49:00,1.89917,1.89936,1.89904,1.8992,11000000.0
2006-11-03 04:50:00,1.89915,1.89918,1.89898,1.89918,6000000.0
2006-11-03 04:52:00,1.89881,1.899,1.89868,1.89868,10000000.0
2006-11-03 04:53:00,1.89848,1.89871,1.89825,1.89825,9000000.0
2006-11-03 04:54:00,1.89861,1.89883,1.89856,1.89883,7000000.0
2006-11-03 04:55:00,1.89905,1.89905,1.89866,1.89866,8000000.0
2006-11-03 04:56:00,1.89829,1.89848,1.89829,1.89845,7000000.0
2006-11-03 04:57:00,1.89844,1.89854,1.8983,1.8983,8000000.0
2006-11-03 04:58:00,1.89829,1.89832,1.89823,1.89829,8000000.0
2006-11-03 04:59:00,1.89838,1.89844,1.89828,1.89832,8000000.0
2006-11-03 05:00:00,1.89804,1.89827,1.89802,1.89802,7000000.0
2006-11-03 05:01:00,1.89811,1.89816,1.89793,1.89793,7000000.0
2006-11-03 05:02:00,1.89799,1.89819,1.8979,1.89819,7000000.0
2006-11-03 05:03:00,1.89816,1.89816,1.89793,1.89797,7000000.0
2006-11-03 05:04:00,1.89765,1.89788,1.89765,1.89788,7000000.0
2006-11-03 05:05:00,1.89758,1.8981,1.89758,1.8981,8000000.0
2006-11-03 05:06:00,1.89826,1.89826,1.89784,1.89784,8000000.0
2006-11-03 05:07:00,1.8982,1.8982,1.89794,1.89813,8000000.0
2006-11-03 05:08:00,1.89792,1.89803,1.89777,1.89777,10000000.0
2006-11-03 05:09:00,1.898,1.89809,1.89791,1.89797,7000000.0
2006-11-03 05:10:00,1.89795,1.89815,1.89788,1.89808,7000000.0
2006-11-03 05:12:00,1.89814,1.89839,1.89814,1.89837,11000000.0
2006-11-03 05:13:00,1.89871,1.89873,1.89855,1.89862,8000000.0
2006-11-03 05:14:00,1.89873,1.89873,1.89845,1.89853,11000000.0
2006-11-03 05:15:00,1.89861,1.89877,1.89861,1.89871,11000000.0
2006-11-03 05:16:00,1.8988,1.8988,1.89863,1.89863,9000000.0
2006-11-03 05:17:00,1.89849,1.89887,1.89849,1.89887,8000000.0
2006-11-03 05:18:00,1.8989,1.89901,1.89879,1.89886,8000000.0
2006-11-03 05:19:00,1.8986,1.89899,1.89852,1.89899,7000000.0
2006-11-03 05:22:00,1.89887,1.899,1.89856,1.89856,7000000.0
2006-11-03 05:23:00,1.89847,1.89852,1.89841,1.89843,10000000.0
2006-11-03 05:25:00,1.89845,1.89847,1.89826,1.89826,7000000.0
2006-11-03 05:26:00,1.89831,1.89842,1.89807,1.8981,7000000.0
2006-11-03 05:27:00,1.89799,1.89804,1.89774,1.89798,8000000.0
2006-11-03 05:28:00,1.89812,1.89835,1.89812,1.8982,9000000.0
2006-11-03 05:30:00,1.89849,1.89871,1.89849,1.89854,7000000.0
2006-11-03 05:31:00,1.89866,1.89866,1.89841,1.89864,8000000.0
2006-11-03 05:32:00,1.89855,1.89861,1.89845,1.8986,8000000.0
2006-11-03 05:33:00,1.89852,1.89852,1.89786,1.89786,9000000.0
2006-11-03 05:34:00,1.8978,1.8978,1.89756,1.89774,5000000.0
2006-11-03 05:35:00,1.89781,1.89781,1.89679,1.89679,7000000.0
2006-11-03 05:36:00,1.89685,1.89747,1.89685,1.89747,11000000.0
2006-11-03 05:38:00,1.89753,1.89753,1.89719,1.89719,6000000.0
2006-11-03 05:39:00,1.8974,1.8975,1.89738,1.89749,7000000.0
2006-11-03 05:40:00,1.89739,1.8977,1.89739,1.8977,8000000.0
2006-11-03 05:41:00,1.89771,1.89771,1.89748,1.89771,8000000.0
2006-11-03 05:42:00,1.89787,1.89802,1.89783,1.89802,7000000.0
2006-11-03 05:43:00,1.89806,1.89806,1.89763,1.89769,9000000.0
2006-11-03 05:44:00,1.89765,1.89765,1.89729,1.89729,8000000.0
2006-11-03 05:45:00,1.89704,1.8971,1.89688,1.89707,11000000.0
2006-11-03 05:46:00,1.89697,1.89707,1.89697,1.89698,5000000.0
2006-11-03 05:47:00,1.89709,1.89719,1.89709,1.89716,8000000.0
2006-11-03 05:48:00,1.89717,1.89732,1.89715,1.89715,7000000.0
2006-11-03 05:49:00,1.89685,1.89691,1.89658,1.8966,8000000.0
2006-11-03 05:51:00,1.89637,1.89658,1.89637,1.89658,8000000.0
2006-11-03 05:52:00,1.89651,1.89662,1.89642,1.89642,8000000.0
2006-11-03 05:53:00,1.89637,1.89647,1.89611,1.89611,7000000.0
2006-11-03 05:54:00,1.8958,1.89599,1.89568,1.89568,10000000.0
2006-11-03 05:55:00,1.89556,1.89556,1.8952,1.89522,8000000.0
2006-11-03 05:56:00,1.89478,1.89507,1.89478,1.89502,5000000.0
2006-11-03 05:57:00,1.8948,1.8948,1.8945,1.8945,8000000.0
2006-11-03 05:58:00,1.89364,1.89364,1.89266,1.89363,9000000.0
2006-11-03 05:59:00,1.8936,1.89384,1.89351,1.89367,10000000.0
2006-11-03 06:00:00,1.89369,1.894,1.89369,1.89392,8000000.0
2006-11-03 06:01:00,1.89396,1.89396,1.89375,1.89384,7000000.0
2006-11-03 06:02:00,1.89423,1.89423,1.89382,1.89382,7000000.0
2006-11-03 06:03:00,1.89393,1.89393,1.89324,1.89326,8000000.0
2006-11-03 06:04:00,1.89302,1.89302,1.89256,1.89266,7000000.0
2006-11-03 06:05:00,1.89288,1.89346,1.89274,1.89346,7000000.0
2006-11-03 06:06:00,1.89325,1.89325,1.89312,1.89322,5000000.0
2006-11-03 06:07:00,1.89335,1.89349,1.89334,1.89349,7000000.0
2006-11-03 06:08:00,1.8938,1.89423,1.8938,1.89423,6000000.0
2006-11-03 06:09:00,1.89431,1.89431,1.8941,1.89415,8000000.0
2006-11-03 06:10:00,1.89421,1.89435,1.89415,1.89435,8000000.0
2006-11-03 06:11:00,1.8944,1.8944,1.89427,1.89432,8000000.0
2006-11-03 06:12:00,1.89425,1.89512,1.89425,1.89502,8000000.0
2006-11-03 06:13:00,1.89514,1.89527,1.89513,1.8952,8000000.0
2006-11-03 06:14:00,1.89566,1.89587,1.89566,1.8958,7000000.0
2006-11-03 06:15:00,1.89575,1.89575,1.89553,1.89553,8000000.0
2006-11-03 06:16:00,1.89585,1.89652,1.89585,1.89652,5000000.0
2006-11-03 06:17:00,1.89635,1.89662,1.89635,1.89649,7000000.0
2006-11-03 06:18:00,1.89645,1.89678,1.89645,1.89674,9000000.0
2006-11-03 06:20:00,1.89659,1.8966,1.89657,1.89657,3000000.0
2006-11-03 06:21:00,1.89657,1.89659,1.89627,1.89656,8000000.0
2006-11-03 06:22:00,1.89653,1.89653,1.89595,1.89598,8000000.0
2006-11-03 06:23:00,1.89592,1.89602,1.89585,1.89599,8000000.0
2006-11-03 06:24:00,1.89607,1.8961,1.89592,1.89599,11000000.0
2006-11-03 06:25:00,1.89593,1.89594,1.89577,1.89584,11000000.0
2006-11-03 06:26:00,1.89586,1.89632,1.89585,1.89585,11000000.0
2006-11-03 06:27:00,1.89581,1.8959,1.89581,1.89585,7000000.0
2006-11-03 06:28:00,1.89594,1.89594,1.8958,1.89589,8000000.0
2006-11-03 06:29:00,1.89599,1.89615,1.89597,1.89615,8000000.0
2006-11-03 06:31:00,1.89626,1.89631,1.89605,1.89614,7000000.0
2006-11-03 06:32:00,1.8961,1.89627,1.8961,1.89621,6000000.0
2006-11-03 06:33:00,1.89621,1.89621,1.89602,1.89618,7000000.0
2006-11-03 06:34:00,1.89622,1.89625,1.89608,1.89608,7000000.0
2006-11-03 06:35:00,1.89611,1.8962,1.89594,1.89594,11000000.0
2006-11-03 06:36:00,1.89582,1.89594,1.89575,1.89575,5000000.0
2006-11-03 06:37:00,1.89558,1.89558,1.89527,1.89554,10000000.0
2006-11-03 06:38:00,1.89555,1.89565,1.89555,1.89565,3000000.0
2006-11-03 06:39:00,1.89584,1.89589,1.89568,1.89568,11000000.0
2006-11-03 06:40:00,1.89572,1.89574,1.89524,1.89524,7000000.0
2006-11-03 06:42:00,1.89616,1.89622,1.89612,1.89612,5000000.0
2006-11-03 06:48:00,1.89617,1.89617,1.89598,1.89601,7000000.0
2006-11-03 06:49:00,1.89598,1.89598,1.89579,1.89584,8000000.0
2006-11-03 06:50:00,1.89585,1.89594,1.89583,1.89594,5000000.0
2006-11-03 06:51:00,1.89592,1.89592,1.89561,1.89563,10000000.0
2006-11-03 06:52:00,1.89571,1.89587,1.89561,1.89587,8000000.0
2006-11-03 06:54:00,1.89598,1.89605,1.89571,1.89571,7000000.0
2006-11-03 06:55:00,1.89584,1.89584,1.89543,1.89561,7000000.0
2006-11-03 06:57:00,1.89564,1.89564,1.89554,1.89555,7000000.0
2006-11-03 06:58:00,1.89562,1.89589,1.89559,1.89589,7000000.0
2006-11-03 06:59:00,1.89593,1.89593,1.89571,1.89584,7000000.0
2006-11-03 07:01:00,1.89576,1.89577,1.89556,1.89577,7000000.0
2006-11-03 07:03:00,1.89571,1.89578,1.89565,1.89578,7000000.0
2006-11-03 07:08:00,1.89577,1.89577,1.89557,1.89577,9000000.0
2006-11-03 07:10:00,1.89579,1.89594,1.89579,1.89591,7000000.0
2006-11-03 07:12:00,1.89589,1.89591,1.89578,1.89589,7000000.0
2006-11-03 07:13:00,1.89581,1.89589,1.89581,1.89587,8000000.0
2006-11-03 07:14:00,1.89585,1.89589,1.89583,1.89584,7000000.0
2006-11-03 07:16:00,1.89573,1.89603,1.89573,1.89603,8000000.0
2006-11-03 07:17:00,1.89584,1.89608,1.89584,1.89608,11000000.0
2006-11-03 07:18:00,1.89616,1.89642,1.89616,1.89642,8000000.0
2006-11-03 07:19:00,1.89646,1.89646,1.89626,1.89627,8000000.0
2006-11-03 07:20:00,1.8964,1.89676,1.89623,1.89676,9000000.0
2006-11-03 07:21:00,1.89699,1.89699,1.8966,1.89686,10000000.0
2006-11-03 07:22:00,1.89686,1.89697,1.89665,1.89665,11000000.0
2006-11-03 07:24:00,1.89673,1.89686,1.89668,1.89675,9000000.0
2006-11-03 07:28:00,1.89698,1.89737,1.89698,1.89737,7000000.0
2006-11-03 07:29:00,1.89698,1.89745,1.89698,1.89745,8000000.0
2006-11-03 07:30:00,1.89758,1.8977,1.89747,1.89747,8000000.0
2006-11-03 07:31:00,1.89741,1.89747,1.89733,1.8974,7000000.0
2006-11-03 07:32:00,1.89735,1.89746,1.8971,1.89717,9000000.0
2006-11-03 07:33:00,1.89709,1.8973,1.89709,1.8973,8000000.0
2006-11-03 07:34:00,1.89734,1.89744,1.89724,1.89724,11000000.0
2006-11-03 07:35:00,1.89758,1.89758,1.89697,1.89697,8000000.0
2006-11-03 07:36:00,1.8968,1.8969,1.8968,1.89682,7000000.0
2006-11-03 07:37:00,1.89674,1.89684,1.89674,1.89681,7000000.0
2006-11-03 07:38:00,1.89692,1.89713,1.89678,1.89698,11000000.0
2006-11-03 07:39:00,1.89701,1.89738,1.89701,1.89738,7000000.0
2006-11-03 07:40:00,1.89738,1.89738,1.89712,1.89712,8000000.0
2006-11-03 07:41:00,1.89735,1.89751,1.89729,1.89737,9000000.0
2006-11-03 07:43:00,1.89747,1.89765,1.8972,1.89722,7000000.0
2006-11-03 07:44:00,1.89734,1.89781,1.89734,1.89781,7000000.0
2006-11-03 07:45:00,1.89796,1.89801,1.89785,1.89793,7000000.0
2006-11-03 07:46:00,1.89787,1.89789,1.89775,1.89788,7000000.0
2006-11-03 07:47:00,1.89795,1.89795,1.8977,1.8977,7000000.0
2006-11-03 07:48:00,1.89786,1.89795,1.89752,1.89752,8000000.0
2006-11-03 07:49:00,1.8974,1.89742,1.89726,1.89732,8000000.0
2006-11-03 07:51:00,1.89732,1.89732,1.89705,1.89714,8000000.0
2006-11-03 07:55:00,1.89709,1.89724,1.89694,1.89715,9000000.0
2006-11-03 07:56:00,1.89725,1.89728,1.8969,1.8969,9000000.0
2006-11-03 07:57:00,1.89714,1.89732,1.8971,1.89722,7000000.0
2006-11-03 07:58:00,1.89745,1.89755,1.89717,1.89717,7000000.0
2006-11-03 07:59:00,1.89721,1.89735,1.897,1.89726,7000000.0
2006-11-03 08:00:00,1.89666,1.89675,1.89651,1.89651,8000000.0
2006-11-03 08:01:00,1.89678,1.89678,1.8965,1.89676,10000000.0
2006-11-03 08:02:00,1.89678,1.89688,1.89675,1.89688,7000000.0
2006-11-03 08:04:00,1.8968,1.89687,1.89666,1.89666,8000000.0
2006-11-03 08:05:00,1.89636,1.89649,1.89636,1.89639,8000000.0
2006-11-03 08:06:00,1.89669,1.89677,1.89657,1.89657,6000000.0
2006-11-03 08:07:00,1.89661,1.89669,1.89638,1.89669,7000000.0
2006-11-03 08:08:00,1.89668,1.89693,1.89659,1.89659,7000000.0
2006-11-03 08:09:00,1.89669,1.89669,1.8965,1.89666,7000000.0
2006-11-03 08:10:00,1.89703,1.89703,1.89652,1.89652,7000000.0
2006-11-03 08:11:00,1.89674,1.89674,1.89643,1.89643,8000000.0
2006-11-03 08:12:00,1.89677,1.89684,1.89659,1.89674,9000000.0
2006-11-03 08:13:00,1.89626,1.89669,1.8962,1.89669,7000000.0
2006-11-03 08:14:00,1.89663,1.89663,1.89633,1.89636,9000000.0
2006-11-03 08:15:00,1.89609,1.89615,1.89576,1.89578,8000000.0
2006-11-03 08:16:00,1.89567,1.89591,1.89554,1.89591,11000000.0
2006-11-03 08:18:00,1.89587,1.896,1.89576,1.89591,9000000.0
2006-11-03 08:19:00,1.89538,1.89579,1.89538,1.89579,7000000.0
2006-11-03 08:21:00,1.89584,1.89585,1.89543,1.89585,8000000.0
2006-11-03 08:24:00,1.89629,1.89677,1.89629,1.89669,7000000.0
2006-11-03 08:25:00,1.8963,1.89653,1.8963,1.89653,8000000.0
2006-11-03 08:26:00,1.89645,1.89645,1.89606,1.89606,7000000.0
2006-11-03 08:27:00,1.89624,1.89627,1.89604,1.89614,10000000.0
2006-11-03 08:28:00,1.8962,1.89651,1.8962,1.89636,7000000.0
2006-11-03 08:29:00,1.89627,1.89627,1.89608,1.89608,10000000.0
2006-11-03 08:31:00,1.89628,1.89655,1.89624,1.89632,10000000.0
2006-11-03 08:32:00,1.89614,1.89628,1.89614,1.89628,8000000.0
2006-11-03 08:33:00,1.89641,1.89641,1.8961,1.89622,7000000.0
2006-11-03 08:34:00,1.89602,1.89606,1.8959,1.89591,9000000.0
2006-11-03 08:35:00,1.89584,1.89584,1.89561,1.89566,9000000.0
2006-11-03 08:36:00,1.89594,1.89611,1.89573,1.89573,8000000.0
2006-11-03 08:37:00,1.89575,1.896,1.89557,1.896,9000000.0
2006-11-03 08:38:00,1.89584,1.89616,1.89584,1.89616,10000000.0
2006-11-03 08:39:00,1.89608,1.8962,1.89596,1.89596,11000000.0
2006-11-03 08:40:00,1.89593,1.89617,1.89587,1.89617,8000000.0
2006-11-03 08:41:00,1.89584,1.89584,1.89555,1.89566,11000000.0
2006-11-03 08:43:00,1.89599,1.89631,1.89599,1.8962,8000000.0
2006-11-03 08:44:00,1.8959,1.89617,1.8959,1.89617,10000000.0
2006-11-03 08:46:00,1.89574,1.89599,1.89424,1.89599,8000000.0
2006-11-03 08:47:00,1.89618,1.89618,1.89604,1.89618,7000000.0
2006-11-03 08:48:00,1.89608,1.89608,1.89569,1.89596,8000000.0
2006-11-03 08:49:00,1.89643,1.89659,1.89641,1.89652,11000000.0
2006-11-03 08:50:00,1.8967,1.89683,1.8967,1.89682,7000000.0
2006-11-03 08:51:00,1.89688,1.89688,1.8965,1.8965,8000000.0
2006-11-03 08:52:00,1.89628,1.89637,1.89623,1.89634,9000000.0
2006-11-03 08:53:00,1.89639,1.89654,1.89597,1.89653,8000000.0
2006-11-03 08:54:00,1.89713,1.89776,1.89713,1.89776,8000000.0
2006-11-03 08:57:00,1.89751,1.89751,1.897,1.89709,8000000.0
2006-11-03 08:58:00,1.89703,1.89719,1.89697,1.89719,7000000.0
2006-11-03 08:59:00,1.89714,1.89714,1.89691,1.89691,7000000.0
2006-11-03 09:00:00,1.89694,1.89706,1.89694,1.89704,8000000.0
2006-11-03 09:01:00,1.89705,1.89705,1.89681,1.89687,9000000.0
2006-11-03 09:02:00,1.89688,1.89717,1.89688,1.89716,10000000.0
2006-11-03 09:03:00,1.89706,1.89718,1.897,1.897,7000000.0
2006-11-03 09:05:00,1.89704,1.89729,1.89704,1.89716,7000000.0
2006-11-03 09:07:00,1.89731,1.89733,1.89716,1.89724,8000000.0
2006-11-03 09:08:00,1.89723,1.89723,1.89691,1.89697,7000000.0
2006-11-03 09:09:00,1.89686,1.89686,1.89649,1.89656,11000000.0
2006-11-03 09:10:00,1.89632,1.89651,1.89626,1.89631,7000000.0
2006-11-03 09:11:00,1.89685,1.89693,1.89673,1.89693,9000000.0
2006-11-03 09:12:00,1.89669,1.89701,1.89669,1.89692,8000000.0
2006-11-03 09:13:00,1.89695,1.89717,1.89674,1.89717,9000000.0
2006-11-03 09:14:00,1.89714,1.89721,1.89699,1.89709,11000000.0
2006-11-03 09:16:00,1.89703,1.89708,1.89687,1.89705,8000000.0
2006-11-03 09:17:00,1.89707,1.89715,1.89691,1.89711,11000000.0
2006-11-03 09:18:00,1.89707,1.89707,1.89676,1.89677,8000000.0
2006-11-03 09:19:00,1.89663,1.89663,1.89646,1.89646,7000000.0
2006-11-03 09:22:00,1.89628,1.89641,1.89621,1.89632,8000000.0
2006-11-03 09:23:00,1.8962,1.89633,1.89619,1.89633,7000000.0
2006-11-03 09:24:00,1.89631,1.89646,1.8963,1.89646,8000000.0
2006-11-03 09:25:00,1.8964,1.8964,1.89624,1.89624,7000000.0
2006-11-03 09:26:00,1.89615,1.89628,1.89611,1.89628,11000000.0
2006-11-03 09:27:00,1.89645,1.89657,1.89644,1.89657,11000000.0
2006-11-03 09:28:00,1.89659,1.89664,1.89647,1.89653,9000000.0
2006-11-03 09:29:00,1.89652,1.89655,1.89634,1.8965,8000000.0
2006-11-03 09:30:00,1.89644,1.89644,1.89608,1.89615,7000000.0
2006-11-03 09:31:00,1.8956,1.89617,1.8956,1.89617,7000000.0
2006-11-03 09:33:00,1.89631,1.8964,1.89627,1.89634,8000000.0
2006-11-03 09:34:00,1.89647,1.89668,1.89647,1.89652,7000000.0
2006-11-03 09:35:00,1.89639,1.89655,1.89633,1.89633,10000000.0
2006-11-03 09:36:00,1.89619,1.89639,1.89617,1.89631,8000000.0
2006-11-03 09:37:00,1.89622,1.89625,1.89606,1.89625,11000000.0
2006-11-03 09:38:00,1.89591,1.89618,1.89413,1.89572,11000000.0
2006-11-03 09:39:00,1.89545,1.89593,1.89539,1.89593,7000000.0
2006-11-03 09:40:00,1.89599,1.89647,1.89599,1.8964,9000000.0
2006-11-03 09:41:00,1.89637,1.89656,1.89633,1.89656,8000000.0
2006-11-03 09:42:00,1.89658,1.89658,1.89616,1.89638,10000000.0
2006-11-03 09:43:00,1.89625,1.89673,1.89619,1.89673,11000000.0
2006-11-03 09:44:00,1.89661,1.89686,1.89661,1.89673,8000000.0
2006-11-03 09:45:00,1.89652,1.89652,1.89629,1.89634,7000000.0
2006-11-03 09:46:00,1.89631,1.89631,1.8957,1.89584,11000000.0
2006-11-03 09:47:00,1.89587,1.89587,1.89563,1.89566,9000000.0
2006-11-03 09:48:00,1.89548,1.8956,1.89548,1.8956,7000000.0
2006-11-03 09:49:00,1.89587,1.89639,1.89587,1.89636,11000000.0
2006-11-03 09:50:00,1.89602,1.89602,1.89587,1.89594,8000000.0
2006-11-03 09:51:00,1.89587,1.89595,1.89578,1.89595,8000000.0
2006-11-03 09:52:00,1.89563,1.89577,1.89563,1.89563,8000000.0
2006-11-03 09:53:00,1.89566,1.89596,1.89566,1.89585,10000000.0
2006-11-03 09:54:00,1.89598,1.89598,1.8959,1.8959,3000000.0
2006-11-03 09:55:00,1.89599,1.89604,1.89593,1.89594,8000000.0
2006-11-03 09:56:00,1.89583,1.89606,1.89583,1.89588,10000000.0
2006-11-03 09:57:00,1.8955,1.89559,1.89514,1.89514,8000000.0
2006-11-03 09:58:00,1.8948,1.89492,1.89469,1.89492,8000000.0
2006-11-03 09:59:00,1.89496,1.89496,1.89463,1.89467,10000000.0
2006-11-03 10:00:00,1.89484,1.89489,1.8947,1.89481,10000000.0
2006-11-03 10:01:00,1.89514,1.89527,1.89496,1.89512,10000000.0
2006-11-03 10:02:00,1.89512,1.89525,1.89512,1.89522,10000000.0
2006-11-03 10:03:00,1.89546,1.89554,1.89541,1.89554,7000000.0
2006-11-03 10:04:00,1.89551,1.89551,1.89533,1.89533,7000000.0
2006-11-03 10:05:00,1.89549,1.89576,1.89549,1.89574,11000000.0
2006-11-03 10:06:00,1.89577,1.89577,1.89543,1.89543,7000000.0
2006-11-03 10:07:00,1.89526,1.89529,1.89504,1.89522,7000000.0
2006-11-03 10:08:00,1.89523,1.89524,1.89495,1.89495,7000000.0
2006-11-03 10:09:00,1.89502,1.89523,1.89502,1.89511,7000000.0
2006-11-03 10:10:00,1.89518,1.89534,1.89518,1.89534,7000000.0
2006-11-03 10:11:00,1.89572,1.89572,1.89544,1.89544,7000000.0
2006-11-03 10:12:00,1.8954,1.89574,1.8954,1.89574,8000000.0
2006-11-03 10:13:00,1.89565,1.89567,1.89552,1.89552,8000000.0
2006-11-03 10:14:00,1.89562,1.89584,1.89554,1.89584,7000000.0
2006-11-03 10:15:00,1.89556,1.8956,1.89542,1.89551,10000000.0
2006-11-03 10:16:00,1.89512,1.89512,1.8946,1.8946,7000000.0
2006-11-03 10:17:00,1.89456,1.89482,1.89455,1.89468,11000000.0
2006-11-03 10:18:00,1.8942,1.89487,1.89412,1.89485,8000000.0
2006-11-03 10:19:00,1.89465,1.89465,1.89376,1.89376,9000000.0
2006-11-03 10:20:00,1.89369,1.89462,1.89365,1.89462,7000000.0
2006-11-03 10:21:00,1.8949,1.8949,1.89451,1.89471,8000000.0
2006-11-03 10:22:00,1.89472,1.89486,1.89468,1.89484,7000000.0
2006-11-03 10:23:00,1.89472,1.89528,1.89472,1.89528,7000000.0
2006-11-03 10:24:00,1.89568,1.89574,1.8955,1.89574,7000000.0
2006-11-03 10:25:00,1.89602,1.89616,1.89586,1.89614,9000000.0
2006-11-03 10:27:00,1.89604,1.89617,1.89581,1.89599,8000000.0
2006-11-03 10:28:00,1.89574,1.89591,1.89568,1.8957,9000000.0
2006-11-03 10:29:00,1.89572,1.89578,1.8955,1.89564,8000000.0
2006-11-03 10:31:00,1.89586,1.89604,1.89573,1.89599,7000000.0
2006-11-03 10:32:00,1.89613,1.89652,1.89603,1.89652,9000000.0
2006-11-03 10:33:00,1.89652,1.89702,1.89652,1.89702,7000000.0
2006-11-03 10:34:00,1.89743,1.89767,1.89743,1.89767,7000000.0
2006-11-03 10:35:00,1.89791,1.89795,1.89757,1.89795,7000000.0
2006-11-03 10:36:00,1.89783,1.89788,1.89754,1.89788,8000000.0
2006-11-03 10:37:00,1.89798,1.8982,1.89796,1.89809,8000000.0
2006-11-03 10:38:00,1.89821,1.89832,1.89804,1.89811,10000000.0
2006-11-03 10:41:00,1.89816,1.89816,1.89754,1.89754,9000000.0
2006-11-03 10:42:00,1.89767,1.89796,1.89767,1.89775,7000000.0
2006-11-03 10:43:00,1.89766,1.89797,1.89763,1.89797,10000000.0
2006-11-03 10:44:00,1.89757,1.89757,1.89721,1.89721,7000000.0
2006-11-03 10:45:00,1.89714,1.89733,1.89712,1.89733,8000000.0
2006-11-03 10:46:00,1.89747,1.89772,1.89742,1.8975,8000000.0
2006-11-03 10:47:00,1.89784,1.89832,1.89784,1.89826,7000000.0
2006-11-03 10:48:00,1.89871,1.89874,1.89861,1.89861,8000000.0
2006-11-03 10:49:00,1.89861,1.89874,1.89847,1.89852,9000000.0
2006-11-03 10:50:00,1.89855,1.89855,1.89835,1.89835,8000000.0
2006-11-03 10:51:00,1.89827,1.89827,1.89774,1.89777,9000000.0
2006-11-03 10:52:00,1.89763,1.89798,1.89763,1.89798,8000000.0
2006-11-03 10:53:00,1.89807,1.89813,1.89799,1.89805,9000000.0
2006-11-03 10:54:00,1.8982,1.89825,1.89789,1.89789,10000000.0
2006-11-03 10:55:00,1.89765,1.89765,1.89718,1.89718,7000000.0
2006-11-03 10:56:00,1.89704,1.89799,1.89554,1.8976,7000000.0
2006-11-03 10:57:00,1.89707,1.89735,1.89694,1.89735,8000000.0
2006-11-03 10:58:00,1.89752,1.89752,1.89733,1.89734,7000000.0
2006-11-03 10:59:00,1.89691,1.89769,1.89691,1.89769,11000000.0
2006-11-03 11:00:00,1.89779,1.89802,1.89654,1.89654,7000000.0
2006-11-03 11:01:00,1.89769,1.89794,1.89769,1.89789,8000000.0
2006-11-03 11:02:00,1.89803,1.89819,1.89803,1.89818,7000000.0
2006-11-03 11:03:00,1.89819,1.89827,1.89807,1.89823,11000000.0
2006-11-03 11:04:00,1.89781,1.89781,1.89723,1.89729,11000000.0
2006-11-03 11:05:00,1.89738,1.8974,1.89724,1.89736,7000000.0
2006-11-03 11:06:00,1.89698,1.89745,1.89698,1.8971,8000000.0
2006-11-03 11:07:00,1.89646,1.89682,1.89638,1.89665,7000000.0
2006-11-03 11:08:00,1.89674,1.89702,1.89663,1.89683,9000000.0
2006-11-03 11:09:00,1.89669,1.89669,1.89653,1.89669,8000000.0
2006-11-03 11:10:00,1.89703,1.89703,1.89652,1.89658,8000000.0
2006-11-03 11:11:00,1.89683,1.89683,1.89642,1.89642,10000000.0
2006-11-03 11:12:00,1.89638,1.8968,1.89638,1.8968,7000000.0
2006-11-03 11:13:00,1.89682,1.89687,1.89651,1.89687,11000000.0
2006-11-03 11:14:00,1.89682,1.89682,1.89649,1.89649,11000000.0
2006-11-03 11:15:00,1.89652,1.89652,1.89597,1.89597,7000000.0
2006-11-03 11:16:00,1.896,1.89614,1.89587,1.89611,7000000.0
2006-11-03 11:17:00,1.89612,1.89613,1.89565,1.89565,7000000.0
2006-11-03 11:18:00,1.89577,1.89592,1.89541,1.89541,10000000.0
2006-11-03 11:19:00,1.8956,1.89572,1.89536,1.89572,11000000.0
2006-11-03 11:20:00,1.89579,1.89592,1.89576,1.89592,8000000.0
2006-11-03 11:21:00,1.89589,1.89589,1.89566,1.89568,7000000.0
2006-11-03 11:22:00,1.89538,1.89585,1.89538,1.89585,8000000.0
2006-11-03 11:23:00,1.89583,1.89583,1.89563,1.89569,8000000.0
2006-11-03 11:24:00,1.89552,1.89569,1.89552,1.89569,7000000.0
2006-11-03 11:25:00,1.89587,1.89603,1.89587,1.896,8000000.0
2006-11-03 11:26:00,1.89602,1.89607,1.89585,1.89588,11000000.0
2006-11-03 11:27:00,1.89588,1.89614,1.89588,1.89614,8000000.0
2006-11-03 11:28:00,1.89619,1.8962,1.89609,1.89616,7000000.0
2006-11-03 11:29:00,1.89618,1.89618,1.89596,1.89616,8000000.0
2006-11-03 11:30:00,1.89603,1.89603,1.89583,1.89591,7000000.0
2006-11-03 11:31:00,1.89566,1.89566,1.89519,1.89519,11000000.0
2006-11-03 11:32:00,1.89518,1.89536,1.89518,1.89526,11000000.0
2006-11-03 11:33:00,1.89509,1.89509,1.89486,1.89508,7000000.0
2006-11-03 11:34:00,1.89501,1.89519,1.89501,1.89516,7000000.0
2006-11-03 11:35:00,1.89519,1.89524,1.8951,1.89524,10000000.0
2006-11-03 11:36:00,1.89531,1.8956,1.89531,1.89538,8000000.0
2006-11-03 11:37:00,1.89478,1.89524,1.89478,1.89524,8000000.0
2006-11-03 11:38:00,1.89525,1.89552,1.89515,1.89552,9000000.0
2006-11-03 11:39:00,1.89532,1.89571,1.89528,1.89571,9000000.0
2006-11-03 11:40:00,1.89492,1.89493,1.89439,1.89439,11000000.0
2006-11-03 11:41:00,1.8945,1.8945,1.89399,1.89422,11000000.0
2006-11-03 11:42:00,1.89412,1.89421,1.89399,1.89421,11000000.0
2006-11-03 11:43:00,1.89399,1.89399,1.89354,1.89354,7000000.0
2006-11-03 11:44:00,1.89316,1.89316,1.89284,1.89294,7000000.0
2006-11-03 11:45:00,1.89287,1.89324,1.89287,1.89324,11000000.0
2006-11-03 11:46:00,1.89334,1.89343,1.89268,1.89268,7000000.0
2006-11-03 11:47:00,1.8929,1.89351,1.8929,1.89351,9000000.0
2006-11-03 11:48:00,1.89362,1.89383,1.89352,1.89367,10000000.0
2006-11-03 11:49:00,1.89334,1.89334,1.89287,1.89287,7000000.0
2006-11-03 11:50:00,1.89268,1.89278,1.89234,1.89278,7000000.0
2006-11-03 11:51:00,1.89293,1.89297,1.89259,1.89284,8000000.0
2006-11-03 11:52:00,1.8929,1.89318,1.8929,1.89317,10000000.0
2006-11-03 11:53:00,1.89318,1.89326,1.89301,1.89301,10000000.0
2006-11-03 11:54:00,1.89288,1.89297,1.89282,1.89285,9000000.0
2006-11-03 11:55:00,1.89276,1.89285,1.89273,1.89285,8000000.0
2006-11-03 11:56:00,1.89288,1.89328,1.89276,1.89328,11000000.0
2006-11-03 11:57:00,1.89388,1.89388,1.89361,1.89361,8000000.0
2006-11-03 11:58:00,1.89361,1.89369,1.89354,1.89368,9000000.0
2006-11-03 11:59:00,1.89376,1.89395,1.89371,1.89371,7000000.0
2006-11-03 12:00:00,1.89426,1.89492,1.89413,1.89458,7000000.0
2006-11-03 12:01:00,1.89489,1.89496,1.89479,1.89487,10000000.0
2006-11-03 12:03:00,1.8947,1.89482,1.89452,1.89452,7000000.0
2006-11-03 12:04:00,1.89477,1.89477,1.8945,1.89464,9000000.0
2006-11-03 12:05:00,1.89464,1.89482,1.89454,1.89454,11000000.0
2006-11-03 12:06:00,1.8945,1.8945,1.89391,1.89409,7000000.0
2006-11-03 12:07:00,1.89395,1.89422,1.89395,1.89422,7000000.0
2006-11-03 12:08:00,1.8942,1.8942,1.89403,1.89407,9000000.0
2006-11-03 12:09:00,1.8942,1.89439,1.89411,1.89439,8000000.0
2006-11-03 12:10:00,1.8945,1.89452,1.89417,1.89417,8000000.0
2006-11-03 12:11:00,1.89433,1.89451,1.89426,1.89426,7000000.0
2006-11-03 12:12:00,1.8944,1.89441,1.89379,1.89379,7000000.0
2006-11-03 12:13:00,1.89359,1.89361,1.89305,1.89352,10000000.0
2006-11-03 12:14:00,1.89343,1.89359,1.89343,1.89345,8000000.0
2006-11-03 12:15:00,1.89333,1.89343,1.89303,1.89322,8000000.0
2006-11-03 12:16:00,1.89303,1.89334,1.89303,1.89334,8000000.0
2006-11-03 12:17:00,1.89342,1.89361,1.8934,1.89361,8000000.0
2006-11-03 12:18:00,1.89372,1.89397,1.8937,1.89397,11000000.0
2006-11-03 12:19:00,1.8935,1.89368,1.89348,1.89365,9000000.0
2006-11-03 12:20:00,1.89358,1.89382,1.89344,1.89382,10000000.0
2006-11-03 12:21:00,1.89357,1.89357,1.89109,1.89109,7000000.0
2006-11-03 12:22:00,1.89316,1.89353,1.89316,1.89337,8000000.0
2006-11-03 12:23:00,1.89336,1.89383,1.89336,1.89371,7000000.0
2006-11-03 12:26:00,1.89369,1.89382,1.89369,1.89374,8000000.0
2006-11-03 12:27:00,1.8938,1.89399,1.89376,1.89387,10000000.0
2006-11-03 12:28:00,1.89392,1.8941,1.89362,1.8941,9000000.0
2006-11-03 12:29:00,1.89402,1.89418,1.89378,1.89381,9000000.0
2006-11-03 12:30:00,1.89377,1.894,1.8936,1.89361,7000000.0
2006-11-03 12:31:00,1.89328,1.89343,1.89327,1.89343,11000000.0
2006-11-03 12:32:00,1.89342,1.89342,1.89329,1.89329,7000000.0
2006-11-03 12:33:00,1.89342,1.89349,1.89335,1.89335,7000000.0
2006-11-03 12:34:00,1.89326,1.89339,1.89308,1.89308,7000000.0
2006-11-03 12:35:00,1.89275,1.89312,1.89275,1.89312,8000000.0
2006-11-03 12:36:00,1.89298,1.89303,1.89275,1.89279,8000000.0
2006-11-03 12:37:00,1.89256,1.89259,1.89207,1.89207,9000000.0
2006-11-03 12:38:00,1.89242,1.89275,1.89242,1.89275,8000000.0
2006-11-03 12:39:00,1.89284,1.89308,1.89284,1.89297,9000000.0
2006-11-03 12:40:00,1.89287,1.89287,1.89244,1.89264,7000000.0
2006-11-03 12:41:00,1.89238,1.89252,1.89226,1.89237,8000000.0
2006-11-03 12:42:00,1.89266,1.89284,1.89264,1.89284,9000000.0
2006-11-03 12:43:00,1.89277,1.8928,1.89257,1.89257,9000000.0
2006-11-03 12:44:00,1.89284,1.89303,1.89281,1.89303,8000000.0
2006-11-03 12:45:00,1.89304,1.89304,1.89263,1.89293,10000000.0
2006-11-03 12:46:00,1.89315,1.89326,1.89309,1.89324,9000000.0
2006-11-03 12:47:00,1.89333,1.89333,1.89307,1.89315,10000000.0
2006-11-03 12:48:00,1.89279,1.89319,1.89279,1.89319,11000000.0
2006-11-03 12:49:00,1.89338,1.89338,1.8932,1.8932,7000000.0
2006-11-03 12:50:00,1.89356,1.8942,1.89356,1.8942,7000000.0
2006-11-03 12:51:00,1.89437,1.89452,1.89414,1.89414,8000000.0
2006-11-03 12:52:00,1.89365,1.89407,1.89348,1.89407,11000000.0
2006-11-03 12:53:00,1.89414,1.89416,1.89405,1.89405,8000000.0
2006-11-03 12:54:00,1.89415,1.89477,1.89415,1.89477,7000000.0
2006-11-03 12:55:00,1.89484,1.89484,1.89417,1.89417,8000000.0
2006-11-03 12:56:00,1.89451,1.89469,1.89451,1.89469,7000000.0
2006-11-03 12:57:00,1.89446,1.8945,1.89437,1.8945,7000000.0
2006-11-03 12:58:00,1.89445,1.89445,1.89422,1.89425,8000000.0
2006-11-03 12:59:00,1.89437,1.89488,1.89437,1.89488,7000000.0
2006-11-03 13:00:00,1.89507,1.8951,1.89501,1.89501,8000000.0
2006-11-03 13:01:00,1.89483,1.8951,1.89483,1.89499,8000000.0
2006-11-03 13:02:00,1.89477,1.89502,1.89462,1.89502,7000000.0
2006-11-03 13:03:00,1.89471,1.89503,1.89471,1.89492,8000000.0
2006-11-03 13:04:00,1.89478,1.89493,1.89478,1.89493,7000000.0
2006-11-03 13:05:00,1.89497,1.89505,1.89479,1.89479,8000000.0
2006-11-03 13:06:00,1.89475,1.89475,1.89454,1.89463,7000000.0
2006-11-03 13:07:00,1.89451,1.89453,1.89437,1.89447,7000000.0
2006-11-03 13:08:00,1.89468,1.89534,1.89468,1.89534,10000000.0
2006-11-03 13:09:00,1.89551,1.89563,1.89523,1.89523,7000000.0
2006-11-03 13:10:00,1.89509,1.89512,1.89486,1.89511,9000000.0
2006-11-03 13:11:00,1.89504,1.89536,1.89492,1.89535,8000000.0
2006-11-03 13:12:00,1.89497,1.89586,1.89497,1.89586,8000000.0
2006-11-03 13:13:00,1.89603,1.8962,1.89554,1.89554,9000000.0
2006-11-03 13:14:00,1.89538,1.89606,1.89538,1.89606,7000000.0
2006-11-03 13:15:00,1.89626,1.89626,1.89601,1.89614,8000000.0
2006-11-03 13:16:00,1.89601,1.89601,1.89575,1.89576,8000000.0
2006-11-03 13:17:00,1.89547,1.89547,1.8952,1.89529,9000000.0
2006-11-03 13:18:00,1.89528,1.89544,1.89521,1.89544,10000000.0
2006-11-03 13:20:00,1.89545,1.89545,1.89517,1.89524,8000000.0
2006-11-03 13:21:00,1.89534,1.89547,1.89534,1.89539,7000000.0
2006-11-03 13:22:00,1.8953,1.89538,1.89506,1.89527,11000000.0
2006-11-03 13:23:00,1.89534,1.89534,1.89499,1.89512,8000000.0
2006-11-03 13:24:00,1.8953,1.8953,1.895,1.89507,7000000.0
2006-11-03 13:25:00,1.89498,1.89528,1.89498,1.8951,11000000.0
2006-11-03 13:26:00,1.89521,1.89541,1.89521,1.89529,10000000.0
2006-11-03 13:27:00,1.89504,1.8951,1.89491,1.89506,8000000.0
2006-11-03 13:28:00,1.89532,1.89544,1.89515,1.89515,21000000.0
2006-11-03 13:29:00,1.89507,1.8953,1.89507,1.8953,17000000.0
2006-11-03 13:30:00,1.89463,1.89473,1.89432,1.89473,7000000.0
2006-11-03 13:31:00,1.89504,1.89517,1.89483,1.89517,9000000.0
2006-11-03 13:32:00,1.89494,1.89494,1.89429,1.89429,14000000.0
2006-11-03 13:33:00,1.89436,1.89488,1.89436,1.89483,14000000.0
2006-11-03 13:34:00,1.89441,1.89441,1.89381,1.89381,31000000.0
2006-11-03 13:35:00,1.89346,1.89346,1.89324,1.89336,17000000.0
2006-11-03 13:36:00,1.8935,1.89431,1.8935,1.89431,24000000.0
2006-11-03 13:37:00,1.89457,1.89457,1.89427,1.89427,10000000.0
2006-11-03 13:38:00,1.89441,1.89451,1.89432,1.89438,18000000.0
2006-11-03 13:40:00,1.89434,1.89442,1.89427,1.89442,29000000.0
2006-11-03 13:41:00,1.8943,1.8943,1.89381,1.89399,13000000.0
2006-11-03 13:42:00,1.89403,1.89413,1.89386,1.89387,10000000.0
2006-11-03 13:43:00,1.89394,1.89396,1.89382,1.8939,10000000.0
2006-11-03 13:44:00,1.89387,1.89387,1.89349,1.89383,26000000.0
2006-11-03 13:45:00,1.89378,1.8939,1.89374,1.89387,22000000.0
2006-11-03 13:46:00,1.89373,1.89376,1.89363,1.89363,19000000.0
2006-11-03 13:47:00,1.89395,1.89405,1.8938,1.89405,17000000.0
2006-11-03 13:48:00,1.89406,1.89406,1.89384,1.89403,22000000.0
2006-11-03 13:49:00,1.89397,1.89403,1.89381,1.89393,24000000.0
2006-11-03 13:50:00,1.89405,1.89413,1.89401,1.89413,15000000.0
2006-11-03 13:51:00,1.89427,1.89427,1.89412,1.89412,22000000.0
2006-11-03 13:53:00,1.89404,1.89404,1.89354,1.89354,28000000.0
2006-11-03 13:54:00,1.89334,1.89382,1.89329,1.89382,31000000.0
2006-11-03 13:55:00,1.89383,1.89383,1.89364,1.89373,20000000.0
2006-11-03 13:56:00,1.8936,1.89381,1.89338,1.89381,24000000.0
2006-11-03 13:57:00,1.89395,1.89395,1.89383,1.89395,34000000.0
2006-11-03 13:58:00,1.89399,1.89403,1.89398,1.89403,16000000.0
2006-11-03 13:59:00,1.89385,1.89385,1.89354,1.89354,30000000.0
2006-11-03 14:00:00,1.89358,1.89365,1.8935,1.89353,39000000.0
2006-11-03 14:01:00,1.89331,1.89386,1.89331,1.89386,30000000.0
2006-11-03 14:03:00,1.89394,1.89411,1.89388,1.89411,23000000.0
2006-11-03 14:04:00,1.8942,1.8942,1.89411,1.89413,33000000.0
2006-11-03 14:05:00,1.89387,1.89437,1.89387,1.89437,28000000.0
2006-11-03 14:06:00,1.89452,1.89456,1.89444,1.89453,31000000.0
2006-11-03 14:07:00,1.89458,1.89576,1.89458,1.89576,31000000.0
2006-11-03 14:08:00,1.89552,1.89567,1.89504,1.89504,27000000.0
2006-11-03 14:09:00,1.8945,1.8945,1.89378,1.89385,27000000.0
2006-11-03 14:10:00,1.89365,1.89392,1.89364,1.89392,24000000.0
2006-11-03 14:11:00,1.8939,1.89419,1.89374,1.89374,21000000.0
2006-11-03 14:12:00,1.89348,1.89381,1.89346,1.8935,22000000.0
2006-11-03 14:13:00,1.89335,1.89388,1.89323,1.89388,13000000.0
2006-11-03 14:14:00,1.89404,1.89446,1.89404,1.89446,21000000.0
2006-11-03 14:15:00,1.89457,1.89467,1.89431,1.89455,25000000.0
2006-11-03 14:16:00,1.89437,1.89484,1.8943,1.89467,26000000.0
2006-11-03 14:17:00,1.89496,1.89496,1.89489,1.8949,32000000.0
2006-11-03 14:18:00,1.89427,1.89427,1.89389,1.89389,27000000.0
2006-11-03 14:19:00,1.89415,1.89427,1.89402,1.89402,35000000.0
2006-11-03 14:20:00,1.89396,1.89422,1.89387,1.89422,32000000.0
2006-11-03 14:21:00,1.8938,1.89412,1.89332,1.89357,39000000.0
2006-11-03 14:22:00,1.89346,1.89363,1.89337,1.89363,22000000.0
2006-11-03 14:23:00,1.89369,1.89389,1.8936,1.89366,40000000.0
2006-11-03 14:24:00,1.89398,1.89446,1.89395,1.89397,10000000.0
2006-11-03 14:25:00,1.8941,1.89419,1.89404,1.89419,35000000.0
2006-11-03 14:26:00,1.89427,1.89431,1.89415,1.89427,18000000.0
2006-11-03 14:27:00,1.89424,1.89437,1.89419,1.8942,28000000.0
2006-11-03 14:29:00,1.89407,1.89424,1.89393,1.89424,16000000.0
2006-11-03 14:30:00,1.89419,1.89419,1.89402,1.89409,25000000.0
2006-11-03 14:31:00,1.89397,1.894,1.89391,1.894,26000000.0
2006-11-03 14:32:00,1.89399,1.89399,1.89387,1.89387,32000000.0
2006-11-03 14:34:00,1.89383,1.89383,1.89362,1.89362,25000000.0
2006-11-03 14:36:00,1.89352,1.89352,1.89332,1.89335,11000000.0
2006-11-03 14:37:00,1.89324,1.8933,1.89322,1.89328,41000000.0
2006-11-03 14:38:00,1.89353,1.89355,1.89344,1.89344,54000000.0
2006-11-03 14:39:00,1.89337,1.89337,1.89319,1.89326,36000000.0
2006-11-03 14:40:00,1.89301,1.89304,1.89287,1.89304,36000000.0
2006-11-03 14:41:00,1.89307,1.89313,1.89293,1.89293,41000000.0
2006-11-03 14:42:00,1.89301,1.89316,1.89297,1.89316,19000000.0
2006-11-03 14:43:00,1.89304,1.89304,1.89223,1.89223,20000000.0
2006-11-03 14:44:00,1.89268,1.8927,1.89259,1.8927,25000000.0
2006-11-03 14:45:00,1.89273,1.89291,1.89267,1.89267,33000000.0
2006-11-03 14:46:00,1.89257,1.89296,1.89257,1.89279,11000000.0
2006-11-03 14:47:00,1.89299,1.89305,1.89285,1.89305,7000000.0
2006-11-03 14:48:00,1.89308,1.89308,1.89254,1.89254,21000000.0
2006-11-03 14:49:00,1.89249,1.89287,1.89247,1.89273,32000000.0
2006-11-03 14:50:00,1.89291,1.89334,1.89291,1.89334,33000000.0
2006-11-03 14:51:00,1.89313,1.89332,1.89313,1.89322,37000000.0
2006-11-03 14:52:00,1.89315,1.89315,1.893,1.893,17000000.0
2006-11-03 14:53:00,1.89298,1.89315,1.89297,1.89315,22000000.0
2006-11-03 14:55:00,1.89318,1.89322,1.89309,1.89309,7000000.0
2006-11-03 14:56:00,1.89291,1.89312,1.8929,1.89298,21000000.0
2006-11-03 14:57:00,1.89312,1.89361,1.89312,1.89361,12000000.0
2006-11-03 14:58:00,1.89352,1.89393,1.89352,1.89369,31000000.0
2006-11-03 14:59:00,1.89394,1.89394,1.89348,1.89348,20000000.0
2006-11-03 15:00:00,1.89315,1.89319,1.89277,1.89277,32000000.0
2006-11-03 15:01:00,1.8927,1.8927,1.89252,1.8926,14000000.0
2006-11-03 15:02:00,1.89224,1.89254,1.89194,1.89197,26000000.0
2006-11-03 15:03:00,1.89204,1.89262,1.89204,1.89262,30000000.0
2006-11-03 15:04:00,1.89258,1.89258,1.89225,1.89225,29000000.0
2006-11-03 15:05:00,1.8923,1.89247,1.8922,1.89245,28000000.0
2006-11-03 15:06:00,1.89247,1.89286,1.89233,1.89286,16000000.0
2006-11-03 15:07:00,1.89262,1.89262,1.89242,1.89249,26000000.0
2006-11-03 15:08:00,1.89274,1.89274,1.89245,1.89245,25000000.0
2006-11-03 15:09:00,1.89242,1.89297,1.8924,1.89283,34000000.0
2006-11-03 15:11:00,1.89265,1.89265,1.89222,1.89222,27000000.0
2006-11-03 15:12:00,1.89244,1.89276,1.89242,1.89275,26000000.0
2006-11-03 15:13:00,1.89209,1.8922,1.892,1.89202,41000000.0
2006-11-03 15:14:00,1.89195,1.89195,1.89158,1.8918,30000000.0
2006-11-03 15:15:00,1.89163,1.89165,1.89079,1.89079,21000000.0
2006-11-03 15:16:00,1.89085,1.89179,1.89085,1.89179,9000000.0
2006-11-03 15:17:00,1.89198,1.89292,1.89198,1.89272,26000000.0
2006-11-03 15:18:00,1.89321,1.89328,1.89311,1.89325,10000000.0
2006-11-03 15:19:00,1.89307,1.89326,1.89302,1.89306,16000000.0
2006-11-03 15:20:00,1.89277,1.89292,1.89277,1.89282,20000000.0
2006-11-03 15:21:00,1.89263,1.89289,1.89263,1.89289,12000000.0
2006-11-03 15:22:00,1.89289,1.89306,1.89287,1.89298,22000000.0
2006-11-03 15:23:00,1.89317,1.89317,1.89257,1.89264,36000000.0
2006-11-03 15:24:00,1.89315,1.89356,1.89315,1.89356,8000000.0
2006-11-03 15:25:00,1.89363,1.89368,1.8934,1.8934,14000000.0
2006-11-03 15:26:00,1.89353,1.89432,1.89353,1.89432,40000000.0
2006-11-03 15:27:00,1.89415,1.89462,1.89415,1.89421,32000000.0
2006-11-03 15:28:00,1.89443,1.89476,1.89443,1.89475,55000000.0
2006-11-03 15:29:00,1.89432,1.89456,1.89256,1.89456,47000000.0
2006-11-03 15:30:00,1.89338,1.895,1.89052,1.89318,71000000.0
2006-11-03 15:31:00,1.89321,1.89382,1.89321,1.89371,58000000.0
2006-11-03 15:32:00,1.89353,1.89353,1.89173,1.89173,25000000.0
2006-11-03 15:33:00,1.89256,1.89347,1.89256,1.89279,32000000.0
2006-11-03 15:34:00,1.89198,1.89347,1.89198,1.89243,22000000.0
2006-11-03 15:35:00,1.89255,1.89337,1.89198,1.89337,30000000.0
2006-11-03 15:36:00,1.89441,1.89595,1.89441,1.89595,23000000.0
2006-11-03 15:37:00,1.89597,1.8962,1.89591,1.89595,24000000.0
2006-11-03 15:38:00,1.89562,1.89648,1.89478,1.89648,61000000.0
2006-11-03 15:39:00,1.89644,1.89644,1.89581,1.89614,40000000.0
2006-11-03 15:40:00,1.89598,1.896,1.89453,1.89492,37000000.0
2006-11-03 15:41:00,1.89529,1.89569,1.89446,1.89569,43000000.0
2006-11-03 15:42:00,1.8954,1.8954,1.89459,1.89467,41000000.0
2006-11-03 15:43:00,1.89459,1.89471,1.89424,1.89424,30000000.0
2006-11-03 15:44:00,1.89372,1.89372,1.89321,1.89366,29000000.0
2006-11-03 15:45:00,1.89312,1.89414,1.89312,1.89414,36000000.0
2006-11-03 15:46:00,1.89396,1.8941,1.89345,1.8941,24000000.0
2006-11-03 15:47:00,1.894,1.89402,1.89348,1.89402,31000000.0
2006-11-03 15:48:00,1.89399,1.89426,1.89399,1.89426,33000000.0
2006-11-03 15:49:00,1.89322,1.89322,1.89271,1.89283,25000000.0
2006-11-03 15:50:00,1.89231,1.89361,1.89213,1.89361,11000000.0
2006-11-03 15:51:00,1.89409,1.89409,1.89342,1.89342,37000000.0
2006-11-03 15:52:00,1.89376,1.89497,1.89376,1.89497,23000000.0
2006-11-03 15:53:00,1.89466,1.89514,1.89426,1.89426,15000000.0
2006-11-03 15:54:00,1.89502,1.89625,1.89502,1.8962,26000000.0
2006-11-03 15:55:00,1.89654,1.89696,1.89654,1.89696,33000000.0
2006-11-03 15:56:00,1.89699,1.89704,1.89674,1.897,10000000.0
2006-11-03 15:57:00,1.89664,1.89664,1.89583,1.89583,34000000.0
2006-11-03 15:58:00,1.89532,1.89532,1.8946,1.8946,24000000.0
2006-11-03 15:59:00,1.89489,1.89505,1.89474,1.89474,23000000.0
2006-11-03 16:00:00,1.89467,1.89517,1.89467,1.89516,51000000.0
2006-11-03 16:01:00,1.8952,1.89567,1.89496,1.89567,31000000.0
2006-11-03 16:02:00,1.89559,1.89613,1.89559,1.89561,29000000.0
2006-11-03 16:03:00,1.89572,1.89584,1.8955,1.89583,51000000.0
2006-11-03 16:04:00,1.89574,1.89606,1.89574,1.89597,38000000.0
2006-11-03 16:05:00,1.89598,1.89598,1.8951,1.8951,37000000.0
2006-11-03 16:06:00,1.89512,1.8959,1.89512,1.8959,33000000.0
2006-11-03 16:07:00,1.89572,1.89572,1.89546,1.89546,37000000.0
2006-11-03 16:08:00,1.89559,1.89566,1.89555,1.89561,37000000.0
2006-11-03 16:09:00,1.89525,1.89582,1.89525,1.8957,44000000.0
2006-11-03 16:10:00,1.8953,1.8953,1.89472,1.89473,41000000.0
2006-11-03 16:11:00,1.89486,1.89498,1.89433,1.89433,27000000.0
2006-11-03 16:12:00,1.89433,1.89505,1.89433,1.89505,22000000.0
2006-11-03 16:13:00,1.89551,1.89553,1.89457,1.89457,38000000.0
2006-11-03 16:14:00,1.89456,1.89477,1.89456,1.89476,41000000.0
2006-11-03 16:15:00,1.89494,1.89494,1.89448,1.89462,42000000.0
2006-11-03 16:16:00,1.89459,1.89461,1.89426,1.89432,45000000.0
2006-11-03 16:17:00,1.89426,1.8943,1.89421,1.8943,22000000.0
2006-11-03 16:18:00,1.89419,1.89429,1.89412,1.89429,49000000.0
2006-11-03 16:19:00,1.89442,1.89498,1.89442,1.89485,27000000.0
2006-11-03 16:20:00,1.895,1.89531,1.895,1.89529,52000000.0
2006-11-03 16:21:00,1.89483,1.89483,1.89447,1.89447,37000000.0
2006-11-03 16:22:00,1.89441,1.89463,1.89417,1.89463,50000000.0
2006-11-03 16:23:00,1.89428,1.89451,1.89405,1.89434,48000000.0
2006-11-03 16:24:00,1.89411,1.89447,1.89411,1.89427,44000000.0
2006-11-03 16:25:00,1.89456,1.8946,1.89419,1.8946,28000000.0
2006-11-03 16:26:00,1.89463,1.89499,1.89454,1.89499,41000000.0
2006-11-03 16:27:00,1.89545,1.896,1.89513,1.896,46000000.0
2006-11-03 16:28:00,1.89605,1.89612,1.89578,1.89612,34000000.0
2006-11-03 16:29:00,1.8959,1.8959,1.89562,1.89562,24000000.0
2006-11-03 16:30:00,1.89542,1.89542,1.89513,1.89542,43000000.0
2006-11-03 16:31:00,1.89535,1.89543,1.89519,1.89528,36000000.0
2006-11-03 16:32:00,1.89517,1.89557,1.89503,1.89557,34000000.0
2006-11-03 16:33:00,1.89588,1.89588,1.89568,1.89572,41000000.0
2006-11-03 16:34:00,1.89547,1.89557,1.8952,1.89522,29000000.0
2006-11-03 16:35:00,1.8952,1.8952,1.89485,1.89485,53000000.0
2006-11-03 16:36:00,1.895,1.89518,1.89451,1.89451,43000000.0
2006-11-03 16:37:00,1.89474,1.89555,1.89474,1.89555,56000000.0
2006-11-03 16:38:00,1.8956,1.89571,1.89534,1.89571,34000000.0
2006-11-03 16:39:00,1.89568,1.89595,1.89568,1.89584,43000000.0
2006-11-03 16:40:00,1.8958,1.89618,1.8958,1.89616,63000000.0
2006-11-03 16:41:00,1.89575,1.89584,1.89558,1.89572,44000000.0
2006-11-03 16:42:00,1.89577,1.8958,1.89543,1.8958,57000000.0
2006-11-03 16:43:00,1.89621,1.89649,1.89617,1.89621,20000000.0
2006-11-03 16:44:00,1.89624,1.89624,1.89535,1.89535,34000000.0
2006-11-03 16:45:00,1.89529,1.89559,1.89524,1.89551,41000000.0
2006-11-03 16:46:00,1.89554,1.8956,1.89529,1.89548,59000000.0
2006-11-03 16:47:00,1.89522,1.89539,1.89511,1.89516,55000000.0
2006-11-03 16:48:00,1.89504,1.89504,1.89482,1.89493,46000000.0
2006-11-03 16:49:00,1.89473,1.89523,1.89472,1.89523,35000000.0
2006-11-03 16:50:00,1.89534,1.89534,1.89504,1.89519,45000000.0
2006-11-03 16:51:00,1.89522,1.89522,1.8949,1.8949,30000000.0
2006-11-03 16:52:00,1.89495,1.89522,1.89495,1.89511,30000000.0
2006-11-03 16:53:00,1.89516,1.89516,1.89474,1.89489,19000000.0
2006-11-03 16:54:00,1.89491,1.89511,1.89486,1.8949,18000000.0
2006-11-03 16:55:00,1.8946,1.89494,1.8946,1.89494,40000000.0
2006-11-03 16:56:00,1.89481,1.89503,1.89481,1.89491,37000000.0
2006-11-03 16:57:00,1.89528,1.89532,1.89514,1.89525,17000000.0
2006-11-03 16:58:00,1.89515,1.89515,1.89488,1.89488,45000000.0
2006-11-03 16:59:00,1.89464,1.8947,1.89446,1.89453,39000000.0
2006-11-03 17:00:00,1.89335,1.894,1.89328,1.89378,47000000.0
2006-11-03 17:01:00,1.8938,1.8938,1.89348,1.89358,26000000.0
2006-11-03 17:02:00,1.89339,1.89342,1.89281,1.89291,33000000.0
2006-11-03 17:03:00,1.89324,1.89389,1.89324,1.89389,33000000.0
2006-11-03 17:04:00,1.89373,1.89386,1.89286,1.89305,37000000.0
2006-11-03 17:05:00,1.89355,1.89448,1.89355,1.89448,35000000.0
2006-11-03 17:06:00,1.89438,1.89438,1.89305,1.89345,46000000.0
2006-11-03 17:07:00,1.89343,1.89376,1.8933,1.8933,33000000.0
2006-11-03 17:08:00,1.89344,1.89352,1.89295,1.89295,45000000.0
2006-11-03 17:09:00,1.89309,1.89313,1.89287,1.89287,47000000.0
2006-11-03 17:10:00,1.89301,1.89344,1.89301,1.89324,6000000.0
2006-11-03 17:11:00,1.89324,1.89351,1.89324,1.89335,44000000.0
2006-11-03 17:12:00,1.89372,1.89411,1.89372,1.89397,23000000.0
2006-11-03 17:13:00,1.89406,1.8941,1.8938,1.89398,35000000.0
2006-11-03 17:14:00,1.89356,1.89391,1.89356,1.89364,27000000.0
2006-11-03 17:15:00,1.89382,1.89401,1.89378,1.89396,26000000.0
2006-11-03 17:16:00,1.894,1.89417,1.89397,1.89417,27000000.0
2006-11-03 17:17:00,1.89416,1.89416,1.89385,1.89387,38000000.0
2006-11-03 17:18:00,1.89412,1.89417,1.89395,1.89415,29000000.0
2006-11-03 17:19:00,1.89406,1.89412,1.89404,1.89406,19000000.0
2006-11-03 17:20:00,1.89359,1.89382,1.89338,1.89376,29000000.0
2006-11-03 17:21:00,1.89392,1.89428,1.89341,1.89341,26000000.0
2006-11-03 17:22:00,1.89341,1.89368,1.89327,1.89327,30000000.0
2006-11-03 17:23:00,1.89367,1.89367,1.89338,1.89362,32000000.0
2006-11-03 17:24:00,1.89347,1.89347,1.89281,1.89321,23000000.0
2006-11-03 17:25:00,1.89321,1.8934,1.89308,1.8934,20000000.0
2006-11-03 17:26:00,1.89327,1.89327,1.8927,1.8927,18000000.0
2006-11-03 17:27:00,1.89283,1.893,1.89279,1.89297,44000000.0
2006-11-03 17:28:00,1.89293,1.89293,1.89269,1.89273,39000000.0
2006-11-03 17:29:00,1.89303,1.89303,1.89281,1.89283,36000000.0
2006-11-03 17:30:00,1.89257,1.8929,1.89247,1.8929,61000000.0
2006-11-03 17:31:00,1.89262,1.89274,1.89228,1.89256,62000000.0
2006-11-03 17:32:00,1.89252,1.89256,1.89236,1.89236,54000000.0
2006-11-03 17:33:00,1.8924,1.89312,1.8924,1.89312,64000000.0
2006-11-03 17:34:00,1.89313,1.89313,1.89282,1.89287,60000000.0
2006-11-03 17:35:00,1.89301,1.89325,1.89295,1.89325,43000000.0
2006-11-03 17:36:00,1.89323,1.89323,1.89296,1.89309,58000000.0
2006-11-03 17:37:00,1.8933,1.8933,1.89298,1.89299,47000000.0
2006-11-03 17:38:00,1.89289,1.89331,1.89289,1.89328,44000000.0
2006-11-03 17:39:00,1.89368,1.89393,1.89363,1.89393,41000000.0
2006-11-03 17:40:00,1.89371,1.89371,1.89342,1.89342,59000000.0
2006-11-03 17:41:00,1.89365,1.89366,1.89354,1.89365,50000000.0
2006-11-03 17:42:00,1.89366,1.89366,1.89355,1.89359,37000000.0
2006-11-03 17:43:00,1.89344,1.89344,1.89284,1.89284,33000000.0
2006-11-03 17:44:00,1.89301,1.89416,1.89301,1.89416,46000000.0
2006-11-03 17:45:00,1.8939,1.8939,1.89366,1.89372,49000000.0
2006-11-03 17:46:00,1.8936,1.89372,1.8936,1.89368,56000000.0
2006-11-03 17:47:00,1.89382,1.89417,1.89382,1.89417,65000000.0
2006-11-03 17:48:00,1.89415,1.89415,1.89401,1.89411,61000000.0
2006-11-03 17:49:00,1.89381,1.89403,1.89371,1.89391,72000000.0
2006-11-03 17:50:00,1.89394,1.89394,1.89345,1.89391,53000000.0
2006-11-03 17:51:00,1.89398,1.89409,1.89387,1.89401,54000000.0
2006-11-03 17:52:00,1.89391,1.89391,1.89363,1.89388,51000000.0
2006-11-03 17:53:00,1.89414,1.89422,1.89393,1.89403,42000000.0
2006-11-03 17:54:00,1.89344,1.89345,1.89303,1.89303,32000000.0
2006-11-03 17:55:00,1.89328,1.8936,1.89328,1.89357,32000000.0
2006-11-03 17:56:00,1.89354,1.89354,1.89324,1.89324,47000000.0
2006-11-03 17:57:00,1.89328,1.89412,1.89328,1.89407,34000000.0
2006-11-03 17:58:00,1.89465,1.89495,1.89465,1.89495,44000000.0
2006-11-03 17:59:00,1.89576,1.89884,1.89576,1.89884,39000000.0
2006-11-03 18:00:00,1.89904,1.89904,1.89733,1.89733,32000000.0
2006-11-03 18:01:00,1.89717,1.89717,1.89651,1.89651,52000000.0
2006-11-03 18:02:00,1.89637,1.89637,1.89607,1.89607,30000000.0
2006-11-03 18:03:00,1.89595,1.89595,1.89513,1.89513,38000000.0
2006-11-03 18:04:00,1.89494,1.89494,1.89464,1.89476,38000000.0
2006-11-03 18:05:00,1.89434,1.89444,1.89427,1.89444,36000000.0
2006-11-03 18:06:00,1.89476,1.89497,1.8945,1.89497,32000000.0
2006-11-03 18:07:00,1.89505,1.89506,1.89454,1.89454,38000000.0
2006-11-03 18:08:00,1.89437,1.89445,1.89421,1.89445,56000000.0
2006-11-03 18:09:00,1.89447,1.89483,1.89447,1.89473,34000000.0
2006-11-03 18:10:00,1.89483,1.89483,1.89436,1.8945,26000000.0
2006-11-03 18:11:00,1.89485,1.89513,1.89485,1.89513,34000000.0
2006-11-03 18:12:00,1.89505,1.89509,1.89489,1.895,24000000.0
2006-11-03 18:13:00,1.89488,1.89488,1.89444,1.89471,30000000.0
2006-11-03 18:14:00,1.89463,1.89463,1.89453,1.89455,22000000.0
2006-11-03 18:15:00,1.89484,1.89488,1.89452,1.89465,21000000.0
2006-11-03 18:16:00,1.89435,1.89455,1.89434,1.89452,66000000.0
2006-11-03 18:17:00,1.89409,1.89409,1.89374,1.89379,60000000.0
2006-11-03 18:18:00,1.89364,1.89364,1.89349,1.89349,33000000.0
2006-11-03 18:19:00,1.89345,1.8935,1.89334,1.89342,46000000.0
2006-11-03 18:20:00,1.89353,1.89363,1.89347,1.89363,61000000.0
2006-11-03 18:21:00,1.89369,1.89393,1.89369,1.89393,37000000.0
2006-11-03 18:22:00,1.89384,1.89384,1.89371,1.89375,49000000.0
2006-11-03 18:23:00,1.8938,1.89401,1.89368,1.89374,34000000.0
2006-11-03 18:24:00,1.8936,1.894,1.8936,1.89391,47000000.0
2006-11-03 18:25:00,1.89434,1.89439,1.8941,1.89412,31000000.0
2006-11-03 18:26:00,1.89416,1.8946,1.89411,1.89449,43000000.0
2006-11-03 18:27:00,1.89444,1.89462,1.89384,1.89384,35000000.0
2006-11-03 18:28:00,1.89408,1.89408,1.89401,1.89403,18000000.0
2006-11-03 18:29:00,1.89372,1.89394,1.89372,1.89394,24000000.0
2006-11-03 18:30:00,1.89394,1.89394,1.89367,1.89384,32000000.0
2006-11-03 18:31:00,1.89412,1.89468,1.89412,1.89439,46000000.0
2006-11-03 18:32:00,1.89449,1.89464,1.89433,1.89459,55000000.0
2006-11-03 18:33:00,1.89457,1.89457,1.89444,1.89444,29000000.0
2006-11-03 18:34:00,1.89443,1.89455,1.89437,1.89445,32000000.0
2006-11-03 18:35:00,1.89434,1.89435,1.89398,1.89416,47000000.0
2006-11-03 18:36:00,1.89431,1.89455,1.89429,1.89437,65000000.0
2006-11-03 18:37:00,1.89407,1.89459,1.89407,1.89459,63000000.0
2006-11-03 18:38:00,1.89413,1.89422,1.89411,1.89416,61000000.0
2006-11-03 18:39:00,1.894,1.894,1.89375,1.89378,37000000.0
2006-11-03 18:40:00,1.89388,1.89414,1.89381,1.89403,52000000.0
2006-11-03 18:41:00,1.894,1.89403,1.89374,1.8938,68000000.0
2006-11-03 18:42:00,1.89368,1.89374,1.89359,1.89359,40000000.0
2006-11-03 18:43:00,1.89366,1.89374,1.89366,1.89374,39000000.0
2006-11-03 18:44:00,1.89376,1.89376,1.89371,1.89372,33000000.0
2006-11-03 18:45:00,1.89371,1.89414,1.89368,1.89414,57000000.0
2006-11-03 18:46:00,1.89429,1.89452,1.89408,1.89433,61000000.0
2006-11-03 18:47:00,1.89436,1.89436,1.89416,1.89416,41000000.0
2006-11-03 18:48:00,1.89442,1.89513,1.89442,1.89513,26000000.0
2006-11-03 18:49:00,1.89493,1.89526,1.89482,1.89503,31000000.0
2006-11-03 18:50:00,1.89475,1.8948,1.89464,1.8948,37000000.0
2006-11-03 18:51:00,1.89473,1.89473,1.89446,1.89446,17000000.0
2006-11-03 18:52:00,1.8944,1.89441,1.89424,1.8944,33000000.0
2006-11-03 18:53:00,1.89455,1.89503,1.89455,1.89488,31000000.0
2006-11-03 18:54:00,1.89477,1.89482,1.89459,1.89459,11000000.0
2006-11-03 18:55:00,1.89463,1.89497,1.89463,1.89497,22000000.0
2006-11-03 18:56:00,1.89489,1.89499,1.89467,1.89498,16000000.0
2006-11-03 18:57:00,1.89468,1.8949,1.89468,1.8949,15000000.0
2006-11-03 18:58:00,1.89507,1.8952,1.89494,1.8952,19000000.0
2006-11-03 19:00:00,1.89561,1.89604,1.89561,1.89604,12000000.0
2006-11-03 19:01:00,1.89606,1.89622,1.89604,1.89611,18000000.0
2006-11-03 19:02:00,1.89612,1.89625,1.89594,1.896,23000000.0
2006-11-03 19:03:00,1.89603,1.89622,1.89572,1.89572,21000000.0
2006-11-03 19:04:00,1.8959,1.89606,1.8959,1.89602,55000000.0
2006-11-03 19:05:00,1.89595,1.89595,1.89572,1.89572,42000000.0
2006-11-03 19:07:00,1.89533,1.89533,1.89484,1.89484,39000000.0
2006-11-03 19:08:00,1.89475,1.8948,1.89475,1.89476,32000000.0
2006-11-03 19:09:00,1.89453,1.89468,1.89423,1.89455,56000000.0
2006-11-03 19:10:00,1.8945,1.89467,1.89439,1.89459,27000000.0
2006-11-03 19:11:00,1.8945,1.8945,1.89422,1.89422,36000000.0
2006-11-03 19:12:00,1.89442,1.89442,1.89435,1.89436,25000000.0
2006-11-03 19:13:00,1.89425,1.89432,1.89415,1.89415,23000000.0
2006-11-03 19:14:00,1.89417,1.89417,1.89398,1.89411,37000000.0
2006-11-03 19:15:00,1.8942,1.89452,1.8942,1.89433,17000000.0
2006-11-03 19:16:00,1.89436,1.89451,1.89436,1.89449,23000000.0
2006-11-03 19:17:00,1.89462,1.8961,1.89462,1.8961,17000000.0
2006-11-03 19:18:00,1.89611,1.89685,1.89584,1.89685,30000000.0
2006-11-03 19:19:00,1.89692,1.89692,1.8964,1.8964,36000000.0
2006-11-03 19:20:00,1.89614,1.89646,1.89614,1.89646,23000000.0
2006-11-03 19:21:00,1.89649,1.89649,1.89642,1.89645,21000000.0
2006-11-03 19:22:00,1.89636,1.89637,1.89604,1.89615,25000000.0
2006-11-03 19:23:00,1.89679,1.89718,1.89679,1.89709,12000000.0
2006-11-03 19:24:00,1.89707,1.89766,1.89707,1.89766,39000000.0
2006-11-03 19:25:00,1.89771,1.89782,1.89752,1.89752,49000000.0
2006-11-03 19:26:00,1.8974,1.8974,1.89704,1.89714,48000000.0
2006-11-03 19:27:00,1.89709,1.8972,1.89704,1.89709,51000000.0
2006-11-03 19:28:00,1.89709,1.89709,1.89693,1.89694,40000000.0
2006-11-03 19:29:00,1.89677,1.89694,1.8965,1.89658,28000000.0
2006-11-03 19:30:00,1.89669,1.89673,1.8964,1.89644,32000000.0
2006-11-03 19:31:00,1.89669,1.89717,1.89669,1.89716,28000000.0
2006-11-03 19:32:00,1.89731,1.89736,1.89717,1.89728,31000000.0
2006-11-03 19:33:00,1.89692,1.89693,1.89683,1.89686,14000000.0
2006-11-03 19:34:00,1.89671,1.89671,1.89621,1.8963,49000000.0
2006-11-03 19:35:00,1.89632,1.89654,1.89632,1.89654,28000000.0
2006-11-03 19:36:00,1.89657,1.89657,1.8965,1.89653,16000000.0
2006-11-03 19:37:00,1.89645,1.89662,1.8964,1.89662,26000000.0
2006-11-03 19:38:00,1.89663,1.89678,1.89662,1.89674,8000000.0
2006-11-03 19:39:00,1.89677,1.89677,1.89655,1.89665,13000000.0
2006-11-03 19:40:00,1.89685,1.89705,1.89685,1.89686,16000000.0
2006-11-03 19:41:00,1.8967,1.8968,1.89659,1.8968,17000000.0
2006-11-03 19:42:00,1.89691,1.89729,1.8969,1.89729,19000000.0
2006-11-03 19:43:00,1.89713,1.89741,1.89713,1.8972,21000000.0
2006-11-03 19:44:00,1.89723,1.89737,1.89723,1.89737,21000000.0
2006-11-03 19:45:00,1.8974,1.8975,1.89722,1.89732,33000000.0
2006-11-03 19:47:00,1.89745,1.89745,1.89736,1.89737,22000000.0
2006-11-03 19:49:00,1.89708,1.89709,1.89699,1.89699,27000000.0
2006-11-03 19:50:00,1.89707,1.89722,1.89706,1.89719,23000000.0
2006-11-03 19:51:00,1.89716,1.89716,1.89519,1.897,7000000.0
2006-11-03 19:52:00,1.89735,1.89743,1.89734,1.89743,15000000.0
2006-11-03 19:53:00,1.89735,1.89747,1.89735,1.89737,21000000.0
2006-11-03 19:54:00,1.8974,1.89752,1.8974,1.89752,9000000.0
2006-11-03 19:55:00,1.89753,1.89753,1.89716,1.89733,30000000.0
2006-11-03 19:56:00,1.89738,1.89738,1.89725,1.89728,20000000.0
2006-11-03 19:58:00,1.89706,1.89734,1.89706,1.89734,13000000.0
2006-11-03 19:59:00,1.89734,1.89738,1.89726,1.89728,31000000.0
2006-11-03 20:00:00,1.89725,1.89737,1.89723,1.89737,23000000.0
2006-11-03 20:01:00,1.89733,1.89733,1.89709,1.89709,13000000.0
2006-11-03 20:02:00,1.89707,1.89719,1.89694,1.897,20000000.0
2006-11-03 20:05:00,1.89701,1.89711,1.89693,1.8971,23000000.0
2006-11-03 20:06:00,1.89706,1.89727,1.89679,1.89679,13000000.0
2006-11-03 20:07:00,1.89683,1.89696,1.89664,1.89664,29000000.0
2006-11-03 20:08:00,1.89639,1.89653,1.89619,1.89619,15000000.0
2006-11-03 20:09:00,1.89618,1.89622,1.89612,1.89612,17000000.0
2006-11-03 20:10:00,1.89596,1.89616,1.89586,1.89616,8000000.0
2006-11-03 20:11:00,1.89608,1.89617,1.89594,1.89601,10000000.0
2006-11-03 20:13:00,1.8959,1.89593,1.89568,1.89592,17000000.0
2006-11-03 20:14:00,1.89575,1.89588,1.89573,1.89585,15000000.0
2006-11-03 20:15:00,1.89601,1.89601,1.89529,1.89578,10000000.0
2006-11-03 20:16:00,1.8952,1.89534,1.89498,1.89507,22000000.0
2006-11-03 20:17:00,1.89495,1.89501,1.8945,1.89478,7000000.0
2006-11-03 20:19:00,1.8949,1.89521,1.8949,1.89494,9000000.0
2006-11-03 20:20:00,1.89497,1.89522,1.89495,1.89522,14000000.0
2006-11-03 20:21:00,1.89543,1.89554,1.89529,1.89529,7000000.0
2006-11-03 20:22:00,1.8955,1.89601,1.8955,1.89575,12000000.0
2006-11-03 20:23:00,1.89535,1.89535,1.89498,1.895,8000000.0
2006-11-03 20:24:00,1.89519,1.89528,1.89509,1.89519,15000000.0
2006-11-03 20:25:00,1.89491,1.89528,1.89491,1.89519,16000000.0
2006-11-03 20:27:00,1.89496,1.89506,1.89486,1.89492,11000000.0
2006-11-03 20:28:00,1.89489,1.89502,1.89489,1.89499,7000000.0
2006-11-03 20:30:00,1.89501,1.89501,1.89472,1.89473,27000000.0
2006-11-03 20:31:00,1.89492,1.89516,1.89492,1.89516,4000000.0
2006-11-03 20:32:00,1.89526,1.89572,1.89526,1.89549,20000000.0
2006-11-03 20:34:00,1.89527,1.89536,1.89524,1.89534,28000000.0
2006-11-03 20:35:00,1.89532,1.89547,1.89529,1.89536,23000000.0
2006-11-03 20:36:00,1.89532,1.89532,1.89515,1.89515,11000000.0
2006-11-03 20:38:00,1.89513,1.89544,1.89513,1.8954,10000000.0
2006-11-03 20:39:00,1.89524,1.89526,1.89519,1.89521,9000000.0
2006-11-03 20:40:00,1.89551,1.89624,1.89551,1.89608,8000000.0
2006-11-03 20:41:00,1.89587,1.89608,1.89587,1.89589,8000000.0
2006-11-03 20:42:00,1.89579,1.8959,1.89544,1.89544,15000000.0
2006-11-03 20:43:00,1.89548,1.89548,1.89531,1.89543,12000000.0
2006-11-03 20:44:00,1.89546,1.89548,1.89537,1.89546,7000000.0
2006-11-03 20:45:00,1.89553,1.89603,1.89553,1.89603,12000000.0
2006-11-03 20:47:00,1.89634,1.89647,1.89628,1.89647,11000000.0
2006-11-03 20:48:00,1.89645,1.89647,1.89624,1.89626,11000000.0
2006-11-03 20:49:00,1.89639,1.89639,1.89614,1.89638,18000000.0
2006-11-03 20:50:00,1.89638,1.89653,1.89635,1.89653,7000000.0
2006-11-03 20:51:00,1.89661,1.89681,1.89661,1.89681,18000000.0
2006-11-03 20:52:00,1.89657,1.89671,1.89653,1.89671,15000000.0
2006-11-03 20:53:00,1.89681,1.89686,1.89677,1.8968,8000000.0
2006-11-03 20:54:00,1.89666,1.89681,1.89655,1.89657,10000000.0
2006-11-03 20:55:00,1.89652,1.89661,1.89643,1.89651,5000000.0
2006-11-03 20:56:00,1.89663,1.89688,1.89663,1.89688,8000000.0
2006-11-03 20:57:00,1.89687,1.89698,1.89687,1.89691,18000000.0
2006-11-03 20:58:00,1.89679,1.89679,1.89612,1.89612,14000000.0
2006-11-03 20:59:00,1.89618,1.89638,1.89618,1.89623,8000000.0
2006-11-03 21:00:00,1.89628,1.89632,1.89622,1.89628,7000000.0
2006-11-03 21:01:00,1.8964,1.89648,1.89638,1.89643,16000000.0
2006-11-03 21:02:00,1.89624,1.89648,1.89622,1.89648,8000000.0
2006-11-03 21:03:00,1.89669,1.89681,1.89665,1.89673,13000000.0
2006-11-03 21:04:00,1.89663,1.89663,1.89647,1.89663,8000000.0
2006-11-03 21:05:00,1.89671,1.8968,1.8967,1.89674,11000000.0
2006-11-03 21:06:00,1.89651,1.89651,1.89588,1.89588,8000000.0
2006-11-03 21:07:00,1.89577,1.89596,1.89577,1.8959,7000000.0
2006-11-03 21:09:00,1.89601,1.89601,1.89587,1.89587,9000000.0
2006-11-03 21:10:00,1.89598,1.89628,1.89584,1.89628,10000000.0
2006-11-03 21:11:00,1.8963,1.89631,1.8962,1.8962,8000000.0
2006-11-03 21:12:00,1.89652,1.89653,1.89448,1.89631,10000000.0
2006-11-03 21:15:00,1.89617,1.89621,1.89613,1.89613,11000000.0
2006-11-03 21:16:00,1.89614,1.89614,1.89604,1.89609,9000000.0
2006-11-03 21:18:00,1.89615,1.89643,1.89615,1.89643,7000000.0
2006-11-03 21:20:00,1.89629,1.89637,1.89628,1.89637,12000000.0
2006-11-03 21:21:00,1.89633,1.89652,1.89617,1.89652,8000000.0
2006-11-03 21:23:00,1.89647,1.89653,1.89638,1.89648,10000000.0
2006-11-03 21:24:00,1.89646,1.89646,1.89621,1.89623,11000000.0
2006-11-03 21:25:00,1.89622,1.89622,1.89604,1.89613,6000000.0
2006-11-03 21:26:00,1.89658,1.89678,1.89658,1.89662,5000000.0
2006-11-03 21:27:00,1.8967,1.89681,1.8967,1.89681,6000000.0
2006-11-03 21:28:00,1.89679,1.89679,1.89657,1.89678,20000000.0
2006-11-03 21:29:00,1.8968,1.89683,1.89665,1.89683,8000000.0
2006-11-03 21:30:00,1.89682,1.8969,1.89677,1.89681,9000000.0
2006-11-03 21:31:00,1.89687,1.89687,1.89666,1.89681,8000000.0
2006-11-03 21:32:00,1.89668,1.89668,1.89639,1.8964,7000000.0
2006-11-03 21:33:00,1.89637,1.89637,1.89611,1.89617,6000000.0
2006-11-03 21:34:00,1.89611,1.89652,1.89611,1.89649,10000000.0
2006-11-03 21:35:00,1.89671,1.89709,1.89671,1.89698,11000000.0
2006-11-03 21:36:00,1.89711,1.89728,1.89706,1.89728,11000000.0
2006-11-03 21:37:00,1.89759,1.89759,1.89731,1.89744,11000000.0
2006-11-03 21:38:00,1.89714,1.89714,1.89664,1.89669,26000000.0
2006-11-03 21:40:00,1.89681,1.89697,1.89673,1.89697,12000000.0
2006-11-03 21:41:00,1.89708,1.89708,1.89678,1.89681,7000000.0
2006-11-03 21:42:00,1.89687,1.89693,1.89685,1.89691,7000000.0
2006-11-03 21:43:00,1.89693,1.89697,1.89683,1.89687,11000000.0
2006-11-03 21:44:00,1.89692,1.89692,1.89676,1.89691,18000000.0
2006-11-03 21:45:00,1.89686,1.89723,1.89686,1.89723,7000000.0
2006-11-03 21:46:00,1.89724,1.89735,1.89721,1.89728,6000000.0
2006-11-03 21:47:00,1.89742,1.89743,1.89732,1.89742,7000000.0
2006-11-03 21:48:00,1.89737,1.89737,1.89723,1.89724,7000000.0
2006-11-03 21:50:00,1.89731,1.89735,1.89728,1.89734,10000000.0
2006-11-03 21:51:00,1.89741,1.89747,1.89741,1.89745,7000000.0
2006-11-03 21:52:00,1.89727,1.89727,1.89682,1.89682,7000000.0
2006-11-03 21:53:00,1.89662,1.89669,1.89651,1.89651,8000000.0
2006-11-03 21:54:00,1.89662,1.89662,1.89655,1.89655,9000000.0
2006-11-03 21:55:00,1.89651,1.89651,1.89636,1.89637,11000000.0
2006-11-03 21:56:00,1.89606,1.89662,1.89606,1.89662,6000000.0
2006-11-03 21:57:00,1.89648,1.8969,1.89648,1.8969,13000000.0
2006-11-03 21:58:00,1.89693,1.89693,1.89682,1.89686,6000000.0
2006-11-03 21:59:00,1.89653,1.89679,1.89648,1.89662,25000000.0
2006-11-03 22:00:00,1.89671,1.89687,1.89663,1.89687,12000000.0
2006-11-06 00:10:00,1.89748,1.8979,1.89748,1.89751,23000000.0
2006-11-06 00:11:00,1.89783,1.89806,1.89783,1.89806,11000000.0
2006-11-06 00:12:00,1.89801,1.89801,1.89746,1.89776,9000000.0
2006-11-06 00:14:00,1.89758,1.89761,1.89749,1.89751,7000000.0
2006-11-06 00:15:00,1.8975,1.89752,1.89713,1.89734,10000000.0
2006-11-06 00:16:00,1.89719,1.89738,1.89719,1.89736,9000000.0
2006-11-06 00:17:00,1.89745,1.89761,1.89745,1.89755,7000000.0
2006-11-06 00:18:00,1.89733,1.89741,1.89733,1.89737,8000000.0
2006-11-06 00:19:00,1.8976,1.8976,1.89744,1.89752,11000000.0
2006-11-06 00:20:00,1.89716,1.89726,1.89706,1.89726,9000000.0
2006-11-06 00:21:00,1.89739,1.89746,1.89727,1.89746,8000000.0
2006-11-06 00:22:00,1.89753,1.89756,1.8974,1.89749,10000000.0
2006-11-06 00:23:00,1.89737,1.89739,1.89726,1.89735,7000000.0
2006-11-06 00:24:00,1.89721,1.89739,1.89718,1.89718,8000000.0
2006-11-06 00:25:00,1.89707,1.89714,1.89702,1.89702,11000000.0
2006-11-06 00:26:00,1.89688,1.89688,1.89614,1.8967,7000000.0
2006-11-06 00:27:00,1.89649,1.89649,1.89636,1.89636,10000000.0
2006-11-06 00:28:00,1.89636,1.89682,1.89636,1.89661,8000000.0
2006-11-06 00:31:00,1.89677,1.89677,1.89651,1.89651,7000000.0
2006-11-06 00:32:00,1.89647,1.89672,1.89647,1.89672,7000000.0
2006-11-06 00:33:00,1.89662,1.89662,1.89628,1.89628,7000000.0
2006-11-06 00:34:00,1.89621,1.89653,1.89616,1.89653,7000000.0
2006-11-06 00:35:00,1.89665,1.89691,1.89665,1.89691,6000000.0
2006-11-06 00:37:00,1.897,1.89749,1.897,1.89749,6000000.0
2006-11-06 00:38:00,1.89759,1.89759,1.89727,1.89727,7000000.0
2006-11-06 00:39:00,1.8969,1.89699,1.89684,1.89684,10000000.0
2006-11-06 00:41:00,1.89683,1.89683,1.89669,1.89672,6000000.0
2006-11-06 00:42:00,1.89672,1.89682,1.89665,1.89682,8000000.0
2006-11-06 00:43:00,1.89685,1.89697,1.89684,1.89697,4000000.0
2006-11-06 00:44:00,1.89702,1.89717,1.89654,1.89693,11000000.0
2006-11-06 00:45:00,1.89683,1.89704,1.89683,1.89704,7000000.0
2006-11-06 00:46:00,1.89708,1.89716,1.89704,1.89713,10000000.0
2006-11-06 00:49:00,1.89715,1.89739,1.8971,1.89739,5000000.0
2006-11-06 00:50:00,1.89727,1.89738,1.89725,1.89726,10000000.0
2006-11-06 00:51:00,1.8973,1.89736,1.89724,1.8973,5000000.0
2006-11-06 00:53:00,1.89716,1.89726,1.89688,1.89697,11000000.0
2006-11-06 00:54:00,1.89692,1.89702,1.89681,1.897,10000000.0
2006-11-06 00:55:00,1.89697,1.89697,1.89671,1.89678,7000000.0
2006-11-06 00:56:00,1.8968,1.8972,1.8968,1.8972,6000000.0
2006-11-06 00:57:00,1.89726,1.89728,1.89712,1.89714,8000000.0
2006-11-06 00:58:00,1.89713,1.89713,1.89697,1.89697,10000000.0
2006-11-06 00:59:00,1.89687,1.89687,1.89674,1.89678,7000000.0
2006-11-06 01:00:00,1.897,1.897,1.89682,1.89685,19000000.0
2006-11-06 01:01:00,1.8969,1.89703,1.89674,1.8968,12000000.0
2006-11-06 01:02:00,1.8969,1.89712,1.89686,1.89706,8000000.0
2006-11-06 01:03:00,1.89707,1.89707,1.89667,1.89679,7000000.0
2006-11-06 01:04:00,1.89681,1.89709,1.89681,1.89701,8000000.0
2006-11-06 01:05:00,1.8971,1.89715,1.89703,1.89715,7000000.0
2006-11-06 01:06:00,1.89733,1.89745,1.89728,1.89745,8000000.0
2006-11-06 01:07:00,1.89741,1.89742,1.89723,1.89739,11000000.0
2006-11-06 01:08:00,1.89756,1.89764,1.89742,1.8976,10000000.0
2006-11-06 01:09:00,1.89766,1.89766,1.89747,1.89753,8000000.0
2006-11-06 01:10:00,1.89757,1.89762,1.89736,1.8976,10000000.0
2006-11-06 01:11:00,1.89757,1.8976,1.89736,1.89736,11000000.0
2006-11-06 01:12:00,1.89744,1.89745,1.89737,1.8974,8000000.0
2006-11-06 01:13:00,1.89703,1.89709,1.89694,1.89694,8000000.0
2006-11-06 01:14:00,1.897,1.897,1.89683,1.89689,10000000.0
2006-11-06 01:15:00,1.8969,1.89717,1.89689,1.89717,10000000.0
2006-11-06 01:16:00,1.89734,1.89744,1.89726,1.89744,8000000.0
2006-11-06 01:17:00,1.89736,1.89736,1.89702,1.89702,11000000.0
2006-11-06 01:18:00,1.8973,1.89742,1.89716,1.89742,10000000.0
2006-11-06 01:19:00,1.89743,1.89743,1.89699,1.89709,11000000.0
2006-11-06 01:20:00,1.8972,1.89735,1.8972,1.8973,13000000.0
2006-11-06 01:21:00,1.89742,1.89749,1.89735,1.89749,7000000.0
2006-11-06 01:22:00,1.8974,1.89747,1.89736,1.89747,7000000.0
2006-11-06 01:23:00,1.89745,1.89745,1.89723,1.89743,8000000.0
2006-11-06 01:24:00,1.89725,1.89727,1.89707,1.89727,7000000.0
2006-11-06 01:26:00,1.89759,1.89765,1.89755,1.89759,14000000.0
2006-11-06 01:27:00,1.89772,1.89805,1.89772,1.89805,15000000.0
2006-11-06 01:28:00,1.89776,1.89776,1.89756,1.89759,9000000.0
2006-11-06 01:30:00,1.89782,1.89786,1.89775,1.89784,10000000.0
2006-11-06 01:31:00,1.89766,1.89778,1.89758,1.89777,7000000.0
2006-11-06 01:32:00,1.89786,1.89806,1.89784,1.8979,18000000.0
2006-11-06 01:33:00,1.89815,1.89815,1.8979,1.8979,6000000.0
2006-11-06 01:34:00,1.89749,1.89749,1.89737,1.89737,16000000.0
2006-11-06 01:35:00,1.89733,1.89733,1.89706,1.89729,8000000.0
2006-11-06 01:36:00,1.89734,1.89742,1.89734,1.89742,9000000.0
2006-11-06 01:38:00,1.89738,1.89738,1.89727,1.89727,12000000.0
2006-11-06 01:39:00,1.8974,1.8974,1.89726,1.89729,12000000.0
2006-11-06 01:40:00,1.89735,1.8974,1.89735,1.8974,7000000.0
2006-11-06 01:42:00,1.89739,1.8974,1.89735,1.89735,7000000.0
2006-11-06 01:43:00,1.89741,1.89746,1.8972,1.89741,8000000.0
2006-11-06 01:46:00,1.89704,1.89704,1.89642,1.89642,7000000.0
2006-11-06 01:47:00,1.89633,1.89651,1.89633,1.89643,14000000.0
2006-11-06 01:49:00,1.89648,1.89649,1.89633,1.89633,8000000.0
2006-11-06 01:50:00,1.89631,1.89631,1.89602,1.89603,10000000.0
2006-11-06 01:51:00,1.89621,1.89632,1.89621,1.89632,16000000.0
2006-11-06 01:54:00,1.89643,1.89687,1.89643,1.89687,9000000.0
2006-11-06 01:55:00,1.89646,1.89654,1.89623,1.89625,11000000.0
2006-11-06 01:56:00,1.89671,1.89759,1.89671,1.89759,17000000.0
2006-11-06 01:57:00,1.89745,1.89745,1.8963,1.8963,13000000.0
2006-11-06 01:58:00,1.89632,1.89635,1.8961,1.8961,10000000.0
2006-11-06 01:59:00,1.89612,1.89667,1.89612,1.89667,7000000.0
2006-11-06 02:00:00,1.89666,1.89669,1.89641,1.89669,10000000.0
2006-11-06 02:01:00,1.89642,1.89664,1.89641,1.89663,8000000.0
2006-11-06 02:02:00,1.89699,1.89746,1.89699,1.89746,7000000.0
2006-11-06 02:03:00,1.89695,1.89718,1.89527,1.89715,10000000.0
2006-11-06 02:04:00,1.89735,1.89743,1.89702,1.89702,7000000.0
2006-11-06 02:05:00,1.89679,1.89728,1.89679,1.8971,10000000.0
2006-11-06 02:06:00,1.89725,1.89725,1.89688,1.89715,10000000.0
2006-11-06 02:07:00,1.897,1.89735,1.897,1.89734,8000000.0
2006-11-06 02:08:00,1.89773,1.8978,1.89719,1.89719,8000000.0
2006-11-06 02:09:00,1.89666,1.89693,1.89666,1.89682,7000000.0
2006-11-06 02:10:00,1.89673,1.89673,1.89653,1.89653,9000000.0
2006-11-06 02:11:00,1.89672,1.89672,1.89636,1.89636,8000000.0
2006-11-06 02:12:00,1.89626,1.89695,1.89626,1.89695,8000000.0
2006-11-06 02:13:00,1.89709,1.89709,1.89697,1.89699,7000000.0
2006-11-06 02:14:00,1.89713,1.89713,1.89686,1.89694,9000000.0
2006-11-06 02:15:00,1.89723,1.89765,1.89723,1.89765,8000000.0
2006-11-06 02:16:00,1.89802,1.8981,1.89799,1.898,8000000.0
2006-11-06 02:17:00,1.89801,1.89804,1.89788,1.89804,6000000.0
2006-11-06 02:18:00,1.89776,1.89807,1.89776,1.89806,7000000.0
2006-11-06 02:19:00,1.89793,1.89804,1.89761,1.89804,11000000.0
2006-11-06 02:20:00,1.89824,1.89825,1.89816,1.89822,11000000.0
2006-11-06 02:21:00,1.89823,1.89826,1.89796,1.89796,7000000.0
2006-11-06 02:22:00,1.89814,1.89848,1.89814,1.89844,8000000.0
2006-11-06 02:23:00,1.89832,1.89835,1.89819,1.89835,10000000.0
2006-11-06 02:24:00,1.89787,1.89787,1.89765,1.89765,11000000.0
2006-11-06 02:25:00,1.89756,1.89762,1.8975,1.89762,11000000.0
2006-11-06 02:27:00,1.89739,1.89749,1.89728,1.89737,9000000.0
2006-11-06 02:28:00,1.89742,1.89764,1.89735,1.89764,10000000.0
2006-11-06 02:29:00,1.89767,1.8977,1.89751,1.89765,7000000.0
2006-11-06 02:30:00,1.89766,1.89773,1.89762,1.89773,5000000.0
2006-11-06 02:31:00,1.8977,1.8977,1.89746,1.89747,8000000.0
2006-11-06 02:32:00,1.89747,1.89764,1.89747,1.89749,8000000.0
2006-11-06 02:33:00,1.89734,1.89761,1.89734,1.89739,8000000.0
2006-11-06 02:34:00,1.89757,1.89782,1.89757,1.89782,7000000.0
2006-11-06 02:35:00,1.89776,1.89787,1.89773,1.89782,11000000.0
2006-11-06 02:36:00,1.89761,1.89787,1.89761,1.89764,7000000.0
2006-11-06 02:37:00,1.8974,1.8974,1.89696,1.89702,7000000.0
2006-11-06 02:38:00,1.89677,1.89703,1.89677,1.89703,7000000.0
2006-11-06 02:39:00,1.89703,1.89717,1.89703,1.89708,8000000.0
2006-11-06 02:41:00,1.89722,1.89724,1.89715,1.89716,8000000.0
2006-11-06 02:42:00,1.89731,1.89731,1.89715,1.8972,8000000.0
2006-11-06 02:43:00,1.89744,1.89781,1.89744,1.89781,9000000.0
2006-11-06 02:44:00,1.89789,1.8981,1.89789,1.8981,7000000.0
2006-11-06 02:45:00,1.89828,1.89841,1.89822,1.89841,8000000.0
2006-11-06 02:46:00,1.89814,1.89823,1.89798,1.89823,8000000.0
2006-11-06 02:47:00,1.89825,1.89844,1.89825,1.89844,9000000.0
2006-11-06 02:48:00,1.89851,1.89851,1.89828,1.89828,8000000.0
2006-11-06 02:49:00,1.89809,1.89827,1.89804,1.89815,11000000.0
2006-11-06 02:50:00,1.89842,1.8986,1.89842,1.8986,7000000.0
2006-11-06 02:51:00,1.89846,1.89846,1.89808,1.89834,8000000.0
2006-11-06 02:52:00,1.89841,1.89852,1.89814,1.89852,6000000.0
2006-11-06 02:53:00,1.89842,1.89845,1.89822,1.89825,8000000.0
2006-11-06 02:54:00,1.89836,1.89846,1.89824,1.89843,8000000.0
2006-11-06 02:55:00,1.89843,1.89853,1.89822,1.89833,8000000.0
2006-11-06 02:56:00,1.89854,1.89854,1.89818,1.89818,7000000.0
2006-11-06 02:57:00,1.89899,1.89899,1.89874,1.89898,8000000.0
2006-11-06 02:58:00,1.89924,1.89937,1.89924,1.89925,7000000.0
2006-11-06 02:59:00,1.8993,1.8994,1.89924,1.8994,9000000.0
2006-11-06 03:00:00,1.89943,1.89944,1.89931,1.89937,6000000.0
2006-11-06 03:01:00,1.89905,1.89919,1.89896,1.89912,8000000.0
2006-11-06 03:02:00,1.89929,1.89937,1.89906,1.89908,11000000.0
2006-11-06 03:03:00,1.89924,1.89937,1.89922,1.89936,7000000.0
2006-11-06 03:04:00,1.89905,1.89905,1.89873,1.89886,7000000.0
2006-11-06 03:05:00,1.89918,1.89956,1.89907,1.89956,8000000.0
2006-11-06 03:06:00,1.89979,1.90021,1.89944,1.89944,8000000.0
2006-11-06 03:07:00,1.89976,1.89981,1.89962,1.89962,8000000.0
2006-11-06 03:08:00,1.89958,1.89958,1.89926,1.89934,5000000.0
2006-11-06 03:09:00,1.89961,1.89961,1.89949,1.89958,8000000.0
2006-11-06 03:10:00,1.8994,1.89943,1.89921,1.89921,7000000.0
2006-11-06 03:11:00,1.89917,1.8992,1.89903,1.89909,10000000.0
2006-11-06 03:12:00,1.8991,1.8991,1.89874,1.89874,7000000.0
2006-11-06 03:14:00,1.89874,1.89884,1.8987,1.8987,11000000.0
2006-11-06 03:15:00,1.89877,1.89877,1.89862,1.89872,7000000.0
2006-11-06 03:16:00,1.89885,1.89931,1.89885,1.89921,7000000.0
2006-11-06 03:17:00,1.89923,1.89943,1.8987,1.89915,11000000.0
2006-11-06 03:18:00,1.89933,1.8998,1.89933,1.89933,10000000.0
2006-11-06 03:19:00,1.8993,1.89967,1.8993,1.89967,6000000.0
2006-11-06 03:20:00,1.89965,1.89981,1.89937,1.89937,7000000.0
2006-11-06 03:21:00,1.89935,1.89962,1.89921,1.89956,7000000.0
2006-11-06 03:23:00,1.89939,1.90005,1.89939,1.90005,7000000.0
2006-11-06 03:24:00,1.90008,1.90008,1.89815,1.89985,8000000.0
2006-11-06 03:25:00,1.8998,1.89981,1.89964,1.89974,8000000.0
2006-11-06 03:26:00,1.89964,1.89983,1.89964,1.89971,11000000.0
2006-11-06 03:27:00,1.8998,1.89981,1.89965,1.89976,8000000.0
2006-11-06 03:28:00,1.8998,1.89987,1.8997,1.89977,10000000.0
2006-11-06 03:29:00,1.89981,1.89992,1.89963,1.89977,11000000.0
2006-11-06 03:30:00,1.89988,1.89988,1.89976,1.89983,7000000.0
2006-11-06 03:33:00,1.89971,1.89973,1.89957,1.89959,7000000.0
2006-11-06 03:34:00,1.89945,1.89945,1.89917,1.89937,8000000.0
2006-11-06 03:35:00,1.89936,1.89986,1.89936,1.89986,10000000.0
2006-11-06 03:36:00,1.89988,1.89988,1.8995,1.8995,5000000.0
2006-11-06 03:38:00,1.89967,1.89967,1.89937,1.89946,7000000.0
2006-11-06 03:39:00,1.89935,1.89935,1.89914,1.89914,8000000.0
2006-11-06 03:40:00,1.89911,1.89917,1.89911,1.89912,3000000.0
2006-11-06 03:41:00,1.89912,1.89924,1.89903,1.89924,10000000.0
2006-11-06 03:42:00,1.89912,1.89924,1.89912,1.89924,10000000.0
2006-11-06 03:44:00,1.89927,1.89927,1.89904,1.89916,3000000.0
2006-11-06 03:47:00,1.89922,1.89922,1.89893,1.89893,7000000.0
2006-11-06 03:48:00,1.89907,1.89909,1.89907,1.89909,2000000.0
2006-11-06 03:49:00,1.89898,1.89905,1.89831,1.89831,8000000.0
2006-11-06 03:50:00,1.89818,1.89833,1.89817,1.89833,8000000.0
2006-11-06 03:51:00,1.89837,1.89837,1.89817,1.89823,9000000.0
2006-11-06 03:52:00,1.89823,1.89837,1.89819,1.89835,8000000.0
2006-11-06 03:54:00,1.89827,1.89827,1.89808,1.89808,7000000.0
2006-11-06 03:55:00,1.89824,1.89838,1.898,1.89838,7000000.0
2006-11-06 03:57:00,1.89821,1.89829,1.89789,1.89789,8000000.0
2006-11-06 03:58:00,1.89798,1.89807,1.8962,1.89799,7000000.0
2006-11-06 03:59:00,1.89803,1.89803,1.8978,1.8978,7000000.0
2006-11-06 04:00:00,1.89792,1.89792,1.89762,1.8978,6000000.0
2006-11-06 04:01:00,1.89774,1.89781,1.89752,1.89781,7000000.0
2006-11-06 04:04:00,1.89779,1.89791,1.89761,1.89761,8000000.0
2006-11-06 04:05:00,1.89762,1.89762,1.89733,1.89757,8000000.0
2006-11-06 04:06:00,1.89741,1.89764,1.89735,1.89764,9000000.0
2006-11-06 04:08:00,1.89768,1.89768,1.89752,1.89752,6000000.0
2006-11-06 04:09:00,1.89767,1.89767,1.89752,1.89764,7000000.0
2006-11-06 04:10:00,1.89752,1.89773,1.89752,1.89769,8000000.0
2006-11-06 04:11:00,1.89757,1.89775,1.89757,1.8977,7000000.0
2006-11-06 04:12:00,1.89755,1.89764,1.89755,1.89756,7000000.0
2006-11-06 04:13:00,1.89749,1.8976,1.8974,1.8974,8000000.0
2006-11-06 04:14:00,1.89755,1.89764,1.89749,1.89749,7000000.0
2006-11-06 04:15:00,1.89752,1.89769,1.89752,1.89764,7000000.0
2006-11-06 04:16:00,1.89765,1.89768,1.89752,1.89768,5000000.0
2006-11-06 04:17:00,1.89767,1.89767,1.89753,1.89764,7000000.0
2006-11-06 04:18:00,1.89744,1.89751,1.89737,1.89747,8000000.0
2006-11-06 04:19:00,1.89752,1.89752,1.89724,1.89735,8000000.0
2006-11-06 04:20:00,1.89729,1.89743,1.8972,1.89732,10000000.0
2006-11-06 04:21:00,1.89732,1.89758,1.89732,1.89736,8000000.0
2006-11-06 04:24:00,1.89737,1.89752,1.89737,1.89752,9000000.0
2006-11-06 04:27:00,1.89751,1.89752,1.89744,1.89749,8000000.0
2006-11-06 04:28:00,1.89747,1.89747,1.8972,1.89729,7000000.0
2006-11-06 04:29:00,1.8972,1.89749,1.8972,1.89749,8000000.0
2006-11-06 04:32:00,1.89738,1.89752,1.89716,1.89732,9000000.0
2006-11-06 04:33:00,1.89725,1.89751,1.89725,1.89735,8000000.0
2006-11-06 04:34:00,1.89749,1.89749,1.89728,1.89728,7000000.0
2006-11-06 04:36:00,1.89687,1.89709,1.89687,1.89709,6000000.0
2006-11-06 04:37:00,1.89718,1.89718,1.8969,1.8969,11000000.0
2006-11-06 04:39:00,1.89695,1.89695,1.89665,1.89665,9000000.0
2006-11-06 04:41:00,1.8967,1.89691,1.8967,1.89691,8000000.0
2006-11-06 04:42:00,1.89695,1.89706,1.8969,1.89698,7000000.0
2006-11-06 04:43:00,1.89702,1.8974,1.89695,1.897,11000000.0
2006-11-06 04:44:00,1.89718,1.89731,1.89708,1.89731,9000000.0
2006-11-06 04:45:00,1.89725,1.89744,1.89719,1.89744,8000000.0
2006-11-06 04:46:00,1.89748,1.89748,1.89737,1.89739,6000000.0
2006-11-06 04:47:00,1.89739,1.89739,1.89735,1.89735,2000000.0
2006-11-06 04:48:00,1.89747,1.89747,1.89732,1.89741,7000000.0
2006-11-06 04:49:00,1.8974,1.8974,1.8971,1.89731,11000000.0
2006-11-06 04:50:00,1.89705,1.89717,1.897,1.897,7000000.0
2006-11-06 04:51:00,1.89692,1.89697,1.89684,1.89687,7000000.0
2006-11-06 04:53:00,1.89681,1.89711,1.89675,1.89675,9000000.0
2006-11-06 04:54:00,1.89706,1.89706,1.89696,1.89699,7000000.0
2006-11-06 04:55:00,1.89682,1.89682,1.89649,1.89649,8000000.0
2006-11-06 04:56:00,1.89616,1.8963,1.89616,1.8962,7000000.0
2006-11-06 04:57:00,1.89627,1.89661,1.89627,1.89661,8000000.0
2006-11-06 04:58:00,1.89678,1.89696,1.89678,1.89691,8000000.0
2006-11-06 04:59:00,1.89693,1.89693,1.8967,1.89675,8000000.0
2006-11-06 05:00:00,1.89666,1.89709,1.89666,1.89709,7000000.0
2006-11-06 05:01:00,1.89703,1.89741,1.89703,1.89731,7000000.0
2006-11-06 05:03:00,1.89746,1.89758,1.8974,1.89744,7000000.0
2006-11-06 05:04:00,1.89707,1.89758,1.89707,1.89758,7000000.0
2006-11-06 05:06:00,1.89747,1.89747,1.89726,1.89735,8000000.0
2006-11-06 05:07:00,1.89752,1.89752,1.89722,1.8974,8000000.0
2006-11-06 05:08:00,1.89747,1.89759,1.89738,1.89738,10000000.0
2006-11-06 05:09:00,1.89754,1.89758,1.89735,1.89758,7000000.0
2006-11-06 05:10:00,1.89765,1.89765,1.8975,1.89757,7000000.0
2006-11-06 05:11:00,1.89763,1.89763,1.89733,1.89746,8000000.0
2006-11-06 05:12:00,1.89741,1.89747,1.89726,1.89726,11000000.0
2006-11-06 05:13:00,1.8968,1.89756,1.8968,1.8975,8000000.0
2006-11-06 05:14:00,1.89757,1.89757,1.89717,1.89735,11000000.0
2006-11-06 05:15:00,1.89727,1.89732,1.89717,1.89717,11000000.0
2006-11-06 05:16:00,1.89698,1.89725,1.89698,1.89718,9000000.0
2006-11-06 05:17:00,1.89743,1.89763,1.89743,1.89757,8000000.0
2006-11-06 05:18:00,1.89752,1.89768,1.89742,1.89768,8000000.0
2006-11-06 05:19:00,1.89743,1.89761,1.89738,1.89761,7000000.0
2006-11-06 05:20:00,1.89758,1.89758,1.89745,1.89754,10000000.0
2006-11-06 05:21:00,1.8974,1.8974,1.89721,1.89721,8000000.0
2006-11-06 05:22:00,1.89709,1.89715,1.89692,1.89692,7000000.0
2006-11-06 05:23:00,1.89732,1.89738,1.89698,1.89711,10000000.0
2006-11-06 05:24:00,1.89692,1.89695,1.89668,1.89683,7000000.0
2006-11-06 05:25:00,1.89689,1.89689,1.8966,1.8966,7000000.0
2006-11-06 05:26:00,1.89668,1.89685,1.89662,1.89685,7000000.0
2006-11-06 05:27:00,1.89682,1.89686,1.89654,1.89654,8000000.0
2006-11-06 05:28:00,1.89685,1.89697,1.89675,1.89675,9000000.0
2006-11-06 05:29:00,1.89686,1.89697,1.89655,1.8966,7000000.0
2006-11-06 05:30:00,1.89658,1.89673,1.89649,1.89649,7000000.0
2006-11-06 05:31:00,1.89672,1.89677,1.89656,1.89673,8000000.0
2006-11-06 05:33:00,1.89659,1.89667,1.89645,1.89645,9000000.0
2006-11-06 05:34:00,1.89669,1.89669,1.89643,1.89643,5000000.0
2006-11-06 05:36:00,1.89614,1.89661,1.89614,1.8966,11000000.0
2006-11-06 05:37:00,1.89697,1.89706,1.89685,1.89706,7000000.0
2006-11-06 05:38:00,1.89705,1.89713,1.89675,1.89675,6000000.0
2006-11-06 05:39:00,1.89695,1.89695,1.89672,1.89672,7000000.0
2006-11-06 05:40:00,1.89696,1.89712,1.89682,1.89712,8000000.0
2006-11-06 05:41:00,1.89731,1.89751,1.89731,1.89745,8000000.0
2006-11-06 05:44:00,1.89716,1.89732,1.89699,1.89732,8000000.0
2006-11-06 05:45:00,1.89738,1.89745,1.89722,1.8974,11000000.0
2006-11-06 05:50:00,1.89744,1.89753,1.89737,1.89749,9000000.0
2006-11-06 05:51:00,1.8974,1.8975,1.89735,1.89738,8000000.0
2006-11-06 05:52:00,1.89717,1.89739,1.89717,1.89738,8000000.0
2006-11-06 05:54:00,1.89734,1.89734,1.89728,1.89733,10000000.0
2006-11-06 06:01:00,1.8972,1.8972,1.897,1.897,7000000.0
2006-11-06 06:02:00,1.89701,1.89701,1.89682,1.89682,7000000.0
2006-11-06 06:07:00,1.89703,1.89723,1.89703,1.89722,7000000.0
2006-11-06 06:08:00,1.89716,1.8972,1.89701,1.8971,6000000.0
2006-11-06 06:09:00,1.89701,1.89701,1.89683,1.89694,8000000.0
2006-11-06 06:10:00,1.89693,1.89693,1.89683,1.89686,8000000.0
2006-11-06 06:11:00,1.89689,1.89691,1.89677,1.89682,8000000.0
2006-11-06 06:12:00,1.89686,1.89705,1.89682,1.89705,8000000.0
2006-11-06 06:13:00,1.89707,1.89714,1.89701,1.89708,8000000.0
2006-11-06 06:14:00,1.89714,1.89717,1.89705,1.89711,7000000.0
2006-11-06 06:15:00,1.89701,1.89701,1.89668,1.89668,8000000.0
2006-11-06 06:16:00,1.89685,1.89719,1.89685,1.89719,5000000.0
2006-11-06 06:17:00,1.89709,1.89732,1.89709,1.89732,7000000.0
2006-11-06 06:18:00,1.8973,1.8974,1.89722,1.89738,9000000.0
2006-11-06 06:19:00,1.89732,1.8974,1.89723,1.89723,7000000.0
2006-11-06 06:20:00,1.89733,1.89733,1.89715,1.89732,5000000.0
2006-11-06 06:21:00,1.89744,1.89753,1.89733,1.89747,8000000.0
2006-11-06 06:23:00,1.89746,1.89746,1.89695,1.89695,8000000.0
2006-11-06 06:24:00,1.89694,1.8971,1.89691,1.89699,11000000.0
2006-11-06 06:26:00,1.89704,1.89731,1.89695,1.89698,11000000.0
2006-11-06 06:30:00,1.89706,1.8971,1.89702,1.89708,8000000.0
2006-11-06 06:31:00,1.89704,1.89708,1.89689,1.89704,7000000.0
2006-11-06 06:32:00,1.89687,1.89687,1.89662,1.89662,6000000.0
2006-11-06 06:33:00,1.89669,1.89693,1.89669,1.89692,7000000.0
2006-11-06 06:34:00,1.89701,1.89706,1.89671,1.89671,7000000.0
2006-11-06 06:35:00,1.89702,1.89726,1.89702,1.89717,11000000.0
2006-11-06 06:36:00,1.89714,1.89715,1.89681,1.89681,5000000.0
2006-11-06 06:37:00,1.89693,1.89717,1.89683,1.89717,10000000.0
2006-11-06 06:38:00,1.89717,1.89717,1.89706,1.89706,2000000.0
2006-11-06 06:39:00,1.89705,1.89718,1.897,1.89713,11000000.0
2006-11-06 06:41:00,1.89714,1.89714,1.89696,1.89702,7000000.0
2006-11-06 06:42:00,1.89731,1.89731,1.89718,1.89725,5000000.0
2006-11-06 06:44:00,1.89735,1.89737,1.89721,1.89729,8000000.0
2006-11-06 06:45:00,1.89726,1.8973,1.89717,1.89726,8000000.0
2006-11-06 06:47:00,1.89718,1.89726,1.89716,1.89716,8000000.0
2006-11-06 06:48:00,1.89718,1.89718,1.89697,1.89702,7000000.0
2006-11-06 06:51:00,1.89715,1.89722,1.89712,1.89718,10000000.0
2006-11-06 06:55:00,1.89719,1.89769,1.89683,1.89769,7000000.0
2006-11-06 06:56:00,1.89794,1.89811,1.89794,1.89811,2000000.0
2006-11-06 06:57:00,1.89825,1.89842,1.89823,1.89823,7000000.0
2006-11-06 06:58:00,1.89807,1.89829,1.89807,1.8981,7000000.0
2006-11-06 06:59:00,1.89805,1.89855,1.89794,1.89855,7000000.0
2006-11-06 07:00:00,1.89858,1.89862,1.89855,1.89855,7000000.0
2006-11-06 07:01:00,1.8984,1.89867,1.89836,1.89867,7000000.0
2006-11-06 07:02:00,1.89841,1.89845,1.8982,1.8982,7000000.0
2006-11-06 07:03:00,1.89801,1.89827,1.89801,1.89827,7000000.0
2006-11-06 07:05:00,1.89862,1.89872,1.89855,1.89862,11000000.0
2006-11-06 07:06:00,1.89816,1.8986,1.89816,1.8986,11000000.0
2006-11-06 07:07:00,1.89859,1.89871,1.89851,1.89851,11000000.0
2006-11-06 07:08:00,1.89849,1.89861,1.89845,1.89859,9000000.0
2006-11-06 07:10:00,1.89854,1.89864,1.89838,1.89838,7000000.0
2006-11-06 07:11:00,1.89861,1.89861,1.89828,1.8984,10000000.0
2006-11-06 07:12:00,1.89823,1.89843,1.89823,1.89843,7000000.0
2006-11-06 07:13:00,1.89839,1.89849,1.89829,1.89829,8000000.0
2006-11-06 07:14:00,1.89812,1.89816,1.898,1.898,7000000.0
2006-11-06 07:15:00,1.89803,1.89815,1.89799,1.89809,10000000.0
2006-11-06 07:17:00,1.89801,1.8982,1.89801,1.89801,11000000.0
2006-11-06 07:18:00,1.89787,1.89817,1.89787,1.89817,8000000.0
2006-11-06 07:19:00,1.89815,1.89832,1.8979,1.89831,8000000.0
2006-11-06 07:20:00,1.89842,1.89847,1.89811,1.89847,9000000.0
2006-11-06 07:21:00,1.89839,1.89839,1.898,1.898,10000000.0
2006-11-06 07:22:00,1.8979,1.89813,1.8979,1.89813,11000000.0
2006-11-06 07:23:00,1.8983,1.89845,1.89815,1.89825,7000000.0
2006-11-06 07:24:00,1.8982,1.8982,1.8979,1.89793,9000000.0
2006-11-06 07:25:00,1.89801,1.89801,1.89767,1.89767,8000000.0
2006-11-06 07:26:00,1.89764,1.89778,1.89753,1.89753,7000000.0
2006-11-06 07:27:00,1.89784,1.89804,1.89783,1.89804,7000000.0
2006-11-06 07:28:00,1.89804,1.89804,1.8979,1.89799,7000000.0
2006-11-06 07:29:00,1.89775,1.89811,1.89775,1.89811,8000000.0
2006-11-06 07:30:00,1.89802,1.89815,1.89802,1.89805,8000000.0
2006-11-06 07:31:00,1.89784,1.89786,1.89763,1.89763,7000000.0
2006-11-06 07:32:00,1.89767,1.8979,1.89762,1.8979,9000000.0
2006-11-06 07:33:00,1.89796,1.89812,1.89796,1.89799,8000000.0
2006-11-06 07:34:00,1.89815,1.89815,1.89778,1.89778,11000000.0
2006-11-06 07:35:00,1.89788,1.89793,1.89763,1.89793,8000000.0
2006-11-06 07:36:00,1.8979,1.89797,1.89786,1.89786,7000000.0
2006-11-06 07:37:00,1.89777,1.89803,1.89777,1.89798,7000000.0
2006-11-06 07:38:00,1.89801,1.89801,1.8978,1.8979,11000000.0
2006-11-06 07:39:00,1.89785,1.89785,1.89769,1.89769,7000000.0
2006-11-06 07:40:00,1.89765,1.89788,1.89765,1.89776,8000000.0
2006-11-06 07:41:00,1.89788,1.89809,1.89788,1.89809,9000000.0
2006-11-06 07:42:00,1.89829,1.8986,1.89829,1.89857,11000000.0
2006-11-06 07:43:00,1.89878,1.89886,1.89865,1.89873,7000000.0
2006-11-06 07:44:00,1.89874,1.89874,1.89826,1.89828,7000000.0
2006-11-06 07:45:00,1.89822,1.89844,1.89822,1.89844,7000000.0
2006-11-06 07:46:00,1.89843,1.89847,1.89832,1.89845,7000000.0
2006-11-06 07:48:00,1.89837,1.89858,1.89837,1.89846,8000000.0
2006-11-06 07:52:00,1.89849,1.89867,1.89849,1.89865,10000000.0
2006-11-06 07:56:00,1.89864,1.89881,1.89862,1.89862,9000000.0
2006-11-06 07:57:00,1.89851,1.89851,1.89822,1.89822,7000000.0
2006-11-06 07:59:00,1.89839,1.89879,1.89834,1.89879,7000000.0
2006-11-06 08:00:00,1.89874,1.89913,1.89874,1.89898,8000000.0
2006-11-06 08:01:00,1.89914,1.89914,1.89872,1.89889,10000000.0
2006-11-06 08:02:00,1.89914,1.89931,1.89902,1.89931,7000000.0
2006-11-06 08:03:00,1.89921,1.89926,1.89898,1.89921,8000000.0
2006-11-06 08:04:00,1.89919,1.89937,1.89918,1.89918,8000000.0
2006-11-06 08:05:00,1.89927,1.89953,1.89927,1.89953,8000000.0
2006-11-06 08:06:00,1.89955,1.89955,1.89913,1.89913,6000000.0
2006-11-06 08:07:00,1.89938,1.89941,1.89923,1.89923,7000000.0
2006-11-06 08:08:00,1.89947,1.89949,1.89933,1.89947,7000000.0
2006-11-06 08:09:00,1.89966,1.89975,1.89945,1.89953,7000000.0
2006-11-06 08:10:00,1.89978,1.89978,1.89941,1.89978,7000000.0
2006-11-06 08:11:00,1.89975,1.90012,1.89975,1.90006,8000000.0
2006-11-06 08:12:00,1.90014,1.90014,1.89986,1.89993,9000000.0
2006-11-06 08:14:00,1.8997,1.8997,1.89931,1.89946,9000000.0
2006-11-06 08:15:00,1.89973,1.90034,1.89973,1.90034,8000000.0
2006-11-06 08:16:00,1.90041,1.90052,1.9003,1.90041,11000000.0
2006-11-06 08:17:00,1.90022,1.90033,1.90021,1.90026,7000000.0
2006-11-06 08:18:00,1.9003,1.90038,1.90015,1.90034,9000000.0
2006-11-06 08:19:00,1.89995,1.90037,1.89995,1.90037,7000000.0
2006-11-06 08:20:00,1.90037,1.9005,1.90004,1.9005,8000000.0
2006-11-06 08:21:00,1.90015,1.90022,1.9,1.90006,8000000.0
2006-11-06 08:22:00,1.90015,1.90041,1.90015,1.90041,8000000.0
2006-11-06 08:23:00,1.90052,1.90062,1.90044,1.90044,7000000.0
2006-11-06 08:25:00,1.90033,1.90068,1.90033,1.90066,8000000.0
2006-11-06 08:26:00,1.90051,1.90051,1.90004,1.90004,7000000.0
2006-11-06 08:27:00,1.90026,1.90029,1.90004,1.90011,10000000.0
2006-11-06 08:28:00,1.90013,1.90025,1.90009,1.90025,7000000.0
2006-11-06 08:29:00,1.90039,1.90052,1.90032,1.90036,10000000.0
2006-11-06 08:30:00,1.90058,1.90089,1.90058,1.90082,7000000.0
2006-11-06 08:31:00,1.90093,1.901,1.90085,1.90094,10000000.0
2006-11-06 08:32:00,1.90071,1.90078,1.90048,1.90078,8000000.0
2006-11-06 08:33:00,1.90082,1.90082,1.90073,1.90073,7000000.0
2006-11-06 08:34:00,1.90074,1.90097,1.90074,1.90078,9000000.0
2006-11-06 08:35:00,1.9007,1.90095,1.9007,1.90077,9000000.0
2006-11-06 08:36:00,1.90068,1.90068,1.90039,1.90039,8000000.0
2006-11-06 08:38:00,1.90035,1.90036,1.90004,1.90036,10000000.0
2006-11-06 08:39:00,1.90035,1.90043,1.90035,1.90037,11000000.0
2006-11-06 08:42:00,1.9004,1.9004,1.90011,1.90017,10000000.0
2006-11-06 08:43:00,1.90026,1.90035,1.90024,1.90035,8000000.0
2006-11-06 08:44:00,1.90027,1.90062,1.90027,1.90062,10000000.0
2006-11-06 08:48:00,1.90053,1.90053,1.90015,1.90051,8000000.0
2006-11-06 08:49:00,1.90069,1.90086,1.90064,1.90084,11000000.0
2006-11-06 08:50:00,1.90094,1.90097,1.90085,1.90094,7000000.0
2006-11-06 08:51:00,1.90091,1.90091,1.90081,1.90081,8000000.0
2006-11-06 08:52:00,1.90074,1.90077,1.90052,1.90063,9000000.0
2006-11-06 08:53:00,1.90034,1.90068,1.90015,1.90066,8000000.0
2006-11-06 08:54:00,1.90088,1.90102,1.90088,1.90101,8000000.0
2006-11-06 08:56:00,1.90101,1.90101,1.90081,1.90081,7000000.0
2006-11-06 08:57:00,1.90076,1.90076,1.90067,1.90074,8000000.0
2006-11-06 08:58:00,1.9008,1.90106,1.9008,1.90106,7000000.0
2006-11-06 08:59:00,1.90105,1.90107,1.90094,1.90094,7000000.0
2006-11-06 09:00:00,1.90111,1.90111,1.90061,1.90061,8000000.0
2006-11-06 09:01:00,1.90053,1.90105,1.90053,1.90089,9000000.0
2006-11-06 09:02:00,1.90114,1.90235,1.90114,1.90235,10000000.0
2006-11-06 09:03:00,1.90205,1.90261,1.90205,1.90257,7000000.0
2006-11-06 09:04:00,1.90267,1.903,1.90258,1.903,7000000.0
2006-11-06 09:05:00,1.90299,1.90312,1.90294,1.90294,7000000.0
2006-11-06 09:06:00,1.9024,1.90271,1.9024,1.90261,11000000.0
2006-11-06 09:07:00,1.90276,1.90278,1.90259,1.90266,8000000.0
2006-11-06 09:08:00,1.90261,1.90261,1.90231,1.90239,7000000.0
2006-11-06 09:09:00,1.90254,1.90262,1.90249,1.90262,11000000.0
2006-11-06 09:10:00,1.90247,1.90272,1.90219,1.90272,7000000.0
2006-11-06 09:11:00,1.90287,1.90365,1.90287,1.90365,9000000.0
2006-11-06 09:12:00,1.90349,1.90372,1.90345,1.90345,8000000.0
2006-11-06 09:13:00,1.90329,1.90329,1.90292,1.90296,9000000.0
2006-11-06 09:14:00,1.90317,1.90317,1.90291,1.90297,11000000.0
2006-11-06 09:15:00,1.90265,1.90279,1.90236,1.90236,7000000.0
2006-11-06 09:16:00,1.90264,1.90264,1.90242,1.90261,8000000.0
2006-11-06 09:18:00,1.90258,1.90258,1.90201,1.90227,8000000.0
2006-11-06 09:20:00,1.9024,1.90256,1.9024,1.90249,7000000.0
2006-11-06 09:21:00,1.90265,1.90272,1.90232,1.90239,8000000.0
2006-11-06 09:22:00,1.90247,1.90271,1.90246,1.90254,8000000.0
2006-11-06 09:23:00,1.90234,1.90251,1.90234,1.90251,7000000.0
2006-11-06 09:24:00,1.90221,1.90239,1.90203,1.90239,8000000.0
2006-11-06 09:25:00,1.90234,1.9024,1.90214,1.9024,7000000.0
2006-11-06 09:26:00,1.90205,1.90242,1.90205,1.90242,11000000.0
2006-11-06 09:27:00,1.90216,1.90221,1.90211,1.90211,11000000.0
2006-11-06 09:28:00,1.90214,1.90226,1.90212,1.9022,9000000.0
2006-11-06 09:29:00,1.90239,1.90255,1.90228,1.90243,8000000.0
2006-11-06 09:30:00,1.90254,1.90323,1.90254,1.90323,7000000.0
2006-11-06 09:31:00,1.90299,1.9031,1.90271,1.90271,7000000.0
2006-11-06 09:32:00,1.90298,1.90322,1.90298,1.90317,7000000.0
2006-11-06 09:33:00,1.90306,1.90308,1.90295,1.90308,8000000.0
2006-11-06 09:34:00,1.90314,1.90321,1.90314,1.90319,7000000.0
2006-11-06 09:35:00,1.90301,1.90316,1.903,1.903,10000000.0
2006-11-06 09:36:00,1.90306,1.90327,1.90306,1.90327,8000000.0
2006-11-06 09:37:00,1.90357,1.9037,1.90351,1.9037,11000000.0
2006-11-06 09:38:00,1.90307,1.90354,1.90139,1.90348,11000000.0
2006-11-06 09:39:00,1.9035,1.90369,1.9035,1.90363,7000000.0
2006-11-06 09:40:00,1.90364,1.90377,1.90337,1.90337,9000000.0
2006-11-06 09:41:00,1.90346,1.9036,1.90342,1.90352,8000000.0
2006-11-06 09:42:00,1.9035,1.9035,1.90262,1.90262,10000000.0
2006-11-06 09:43:00,1.90294,1.90338,1.90292,1.90338,11000000.0
2006-11-06 09:44:00,1.90375,1.90385,1.90364,1.90377,8000000.0
2006-11-06 09:45:00,1.90382,1.9041,1.90382,1.9041,7000000.0
2006-11-06 09:46:00,1.90422,1.90518,1.90377,1.90518,11000000.0
2006-11-06 09:47:00,1.90612,1.90631,1.90609,1.90609,9000000.0
2006-11-06 09:48:00,1.90589,1.90638,1.90589,1.90638,7000000.0
2006-11-06 09:49:00,1.90667,1.90709,1.90666,1.90691,11000000.0
2006-11-06 09:50:00,1.90696,1.90714,1.90676,1.90714,8000000.0
2006-11-06 09:51:00,1.90724,1.90735,1.90708,1.90725,8000000.0
2006-11-06 09:52:00,1.9072,1.9072,1.90672,1.90672,8000000.0
2006-11-06 09:53:00,1.9063,1.90647,1.90625,1.90638,10000000.0
2006-11-06 09:54:00,1.90661,1.90661,1.90661,1.90661,2000000.0
2006-11-06 09:55:00,1.90674,1.90677,1.90666,1.90671,8000000.0
2006-11-06 09:57:00,1.90662,1.907,1.90662,1.90676,8000000.0
2006-11-06 09:58:00,1.90708,1.90781,1.90708,1.90781,8000000.0
2006-11-06 09:59:00,1.908,1.908,1.9077,1.90772,10000000.0
2006-11-06 10:00:00,1.90749,1.90749,1.90707,1.9071,10000000.0
2006-11-06 10:01:00,1.90709,1.90728,1.90706,1.90706,10000000.0
2006-11-06 10:02:00,1.90693,1.90693,1.90651,1.90651,10000000.0
2006-11-06 10:03:00,1.90651,1.90683,1.90651,1.90683,7000000.0
2006-11-06 10:04:00,1.90681,1.90687,1.90663,1.90663,7000000.0
2006-11-06 10:05:00,1.90676,1.90722,1.90675,1.90722,11000000.0
2006-11-06 10:06:00,1.90736,1.90736,1.90726,1.90733,7000000.0
2006-11-06 10:07:00,1.90711,1.90731,1.90711,1.90725,7000000.0
2006-11-06 10:08:00,1.90725,1.90725,1.90701,1.90721,7000000.0
2006-11-06 10:09:00,1.90708,1.90729,1.90697,1.90729,7000000.0
2006-11-06 10:10:00,1.90743,1.90772,1.90743,1.90772,7000000.0
2006-11-06 10:11:00,1.90752,1.90753,1.90731,1.90753,7000000.0
2006-11-06 10:12:00,1.90752,1.90752,1.907,1.90736,8000000.0
2006-11-06 10:13:00,1.90751,1.90774,1.90751,1.90769,8000000.0
2006-11-06 10:14:00,1.90777,1.90782,1.90758,1.90782,7000000.0
2006-11-06 10:15:00,1.90772,1.90784,1.90766,1.90769,10000000.0
2006-11-06 10:16:00,1.90775,1.90784,1.90763,1.90784,7000000.0
2006-11-06 10:17:00,1.90736,1.90737,1.90721,1.90736,11000000.0
2006-11-06 10:18:00,1.90711,1.90711,1.90685,1.90688,8000000.0
2006-11-06 10:19:00,1.90709,1.90709,1.90652,1.90664,9000000.0
2006-11-06 10:20:00,1.90665,1.90683,1.90643,1.90683,7000000.0
2006-11-06 10:21:00,1.9068,1.90787,1.9068,1.90787,8000000.0
2006-11-06 10:22:00,1.90753,1.90753,1.90734,1.90748,7000000.0
2006-11-06 10:23:00,1.90718,1.90771,1.90718,1.90771,7000000.0
2006-11-06 10:24:00,1.90778,1.90778,1.90696,1.90702,7000000.0
2006-11-06 10:25:00,1.90723,1.90728,1.90693,1.90716,9000000.0
2006-11-06 10:26:00,1.90729,1.90766,1.90715,1.90766,11000000.0
2006-11-06 10:27:00,1.90751,1.90765,1.90733,1.90753,8000000.0
2006-11-06 10:28:00,1.90727,1.90732,1.90689,1.90721,9000000.0
2006-11-06 10:29:00,1.90737,1.90741,1.90673,1.90673,8000000.0
2006-11-06 10:30:00,1.90656,1.90688,1.90656,1.90684,8000000.0
2006-11-06 10:31:00,1.90665,1.90665,1.90626,1.90651,7000000.0
2006-11-06 10:32:00,1.90648,1.90648,1.90593,1.90593,9000000.0
2006-11-06 10:33:00,1.90595,1.90625,1.90595,1.90625,7000000.0
2006-11-06 10:34:00,1.9063,1.9065,1.90623,1.90635,7000000.0
2006-11-06 10:35:00,1.90656,1.90656,1.90624,1.90631,7000000.0
2006-11-06 10:36:00,1.90599,1.90599,1.90549,1.90563,8000000.0
2006-11-06 10:37:00,1.90503,1.90514,1.90488,1.90488,8000000.0
2006-11-06 10:38:00,1.905,1.90533,1.90499,1.90526,10000000.0
2006-11-06 10:39:00,1.90547,1.90547,1.90467,1.90495,8000000.0
2006-11-06 10:40:00,1.90498,1.90498,1.90477,1.90487,7000000.0
2006-11-06 10:41:00,1.90494,1.90541,1.90494,1.90537,9000000.0
2006-11-06 10:42:00,1.90562,1.90562,1.90514,1.90514,7000000.0
2006-11-06 10:43:00,1.90521,1.90521,1.90497,1.90508,10000000.0
2006-11-06 10:44:00,1.90535,1.90552,1.90535,1.90552,7000000.0
2006-11-06 10:45:00,1.90542,1.90542,1.90519,1.90529,8000000.0
2006-11-06 10:46:00,1.9052,1.9054,1.9052,1.9054,8000000.0
2006-11-06 10:47:00,1.90543,1.90543,1.90514,1.90526,7000000.0
2006-11-06 10:48:00,1.90515,1.90515,1.90496,1.90499,8000000.0
2006-11-06 10:49:00,1.9051,1.90516,1.90492,1.90516,9000000.0
2006-11-06 10:50:00,1.90518,1.90525,1.90506,1.90519,8000000.0
2006-11-06 10:51:00,1.90514,1.9054,1.90501,1.9054,9000000.0
2006-11-06 10:52:00,1.9054,1.90541,1.90509,1.90541,8000000.0
2006-11-06 10:53:00,1.90532,1.90532,1.905,1.905,9000000.0
2006-11-06 10:54:00,1.90523,1.90523,1.90462,1.90462,10000000.0
2006-11-06 10:55:00,1.90443,1.90443,1.90429,1.90432,7000000.0
2006-11-06 10:56:00,1.90436,1.90521,1.90304,1.90447,7000000.0
2006-11-06 10:57:00,1.90405,1.9043,1.90405,1.9041,8000000.0
2006-11-06 10:58:00,1.90413,1.90415,1.904,1.90403,7000000.0
2006-11-06 10:59:00,1.90427,1.90535,1.90427,1.90535,11000000.0
2006-11-06 11:00:00,1.90547,1.90593,1.90427,1.90427,7000000.0
2006-11-06 11:01:00,1.90528,1.90528,1.90486,1.90486,8000000.0
2006-11-06 11:02:00,1.90499,1.90519,1.90499,1.905,7000000.0
2006-11-06 11:03:00,1.90499,1.90512,1.90499,1.9051,11000000.0
2006-11-06 11:04:00,1.90511,1.90511,1.90456,1.90456,11000000.0
2006-11-06 11:05:00,1.90483,1.90523,1.90483,1.90518,7000000.0
2006-11-06 11:06:00,1.90536,1.9054,1.90518,1.90523,8000000.0
2006-11-06 11:07:00,1.90525,1.90534,1.90519,1.90519,7000000.0
2006-11-06 11:09:00,1.90533,1.90547,1.90532,1.9054,8000000.0
2006-11-06 11:10:00,1.9053,1.9053,1.90505,1.90513,8000000.0
2006-11-06 11:11:00,1.90509,1.90581,1.90493,1.90581,10000000.0
2006-11-06 11:12:00,1.90567,1.90576,1.90567,1.90572,7000000.0
2006-11-06 11:13:00,1.90568,1.90568,1.90525,1.90554,11000000.0
2006-11-06 11:14:00,1.90543,1.90543,1.90507,1.90507,11000000.0
2006-11-06 11:15:00,1.90532,1.90562,1.90532,1.9056,7000000.0
2006-11-06 11:16:00,1.9054,1.9054,1.90515,1.90539,7000000.0
2006-11-06 11:17:00,1.90526,1.90541,1.90515,1.90515,7000000.0
2006-11-06 11:18:00,1.90514,1.9052,1.90484,1.90517,10000000.0
2006-11-06 11:19:00,1.90512,1.90512,1.90475,1.90496,11000000.0
2006-11-06 11:21:00,1.90485,1.90485,1.90455,1.90485,7000000.0
2006-11-06 11:22:00,1.90517,1.90537,1.90517,1.90535,8000000.0
2006-11-06 11:23:00,1.9053,1.90532,1.90519,1.90528,8000000.0
2006-11-06 11:24:00,1.90485,1.90499,1.90471,1.90499,7000000.0
2006-11-06 11:25:00,1.90492,1.90494,1.90482,1.90491,8000000.0
2006-11-06 11:26:00,1.90495,1.9052,1.90476,1.9052,11000000.0
2006-11-06 11:27:00,1.90523,1.90523,1.90508,1.90515,8000000.0
2006-11-06 11:28:00,1.90509,1.90509,1.90466,1.90466,7000000.0
2006-11-06 11:29:00,1.90412,1.90414,1.90395,1.90402,8000000.0
2006-11-06 11:30:00,1.90413,1.90449,1.90405,1.90449,7000000.0
2006-11-06 11:31:00,1.90443,1.9049,1.90443,1.90474,11000000.0
2006-11-06 11:32:00,1.90444,1.90445,1.90421,1.90445,11000000.0
2006-11-06 11:33:00,1.90452,1.90482,1.90444,1.90482,7000000.0
2006-11-06 11:34:00,1.9046,1.90498,1.9046,1.9049,7000000.0
2006-11-06 11:35:00,1.90536,1.90545,1.90526,1.90526,10000000.0
2006-11-06 11:36:00,1.90503,1.90515,1.90492,1.90492,8000000.0
2006-11-06 11:37:00,1.90456,1.90517,1.90456,1.90498,8000000.0
2006-11-06 11:38:00,1.90505,1.9051,1.90497,1.90497,9000000.0
2006-11-06 11:39:00,1.90474,1.90501,1.90452,1.90452,9000000.0
2006-11-06 11:40:00,1.90443,1.90466,1.90443,1.90466,11000000.0
2006-11-06 11:41:00,1.90466,1.90466,1.90415,1.90446,11000000.0
2006-11-06 11:42:00,1.90447,1.90464,1.90447,1.9046,11000000.0
2006-11-06 11:44:00,1.90474,1.90474,1.90449,1.90471,7000000.0
2006-11-06 11:45:00,1.90539,1.90543,1.90497,1.90497,11000000.0
2006-11-06 11:46:00,1.90515,1.90556,1.90515,1.90522,7000000.0
2006-11-06 11:47:00,1.90537,1.90556,1.9052,1.90556,9000000.0
2006-11-06 11:48:00,1.90562,1.90567,1.90545,1.90566,10000000.0
2006-11-06 11:49:00,1.90563,1.90569,1.90553,1.90563,7000000.0
2006-11-06 11:50:00,1.90578,1.90599,1.90578,1.9058,7000000.0
2006-11-06 11:51:00,1.90497,1.90497,1.90452,1.90479,8000000.0
2006-11-06 11:52:00,1.90423,1.90432,1.90398,1.90432,10000000.0
2006-11-06 11:53:00,1.90442,1.90442,1.90392,1.90392,10000000.0
2006-11-06 11:54:00,1.90377,1.90392,1.9035,1.90392,9000000.0
2006-11-06 11:55:00,1.90446,1.90474,1.90446,1.90453,8000000.0
2006-11-06 11:57:00,1.9048,1.9048,1.90416,1.90416,8000000.0
2006-11-06 11:58:00,1.90424,1.90437,1.90385,1.90385,9000000.0
2006-11-06 11:59:00,1.90379,1.90383,1.90364,1.90372,7000000.0
2006-11-06 12:00:00,1.90367,1.90367,1.90299,1.90299,7000000.0
2006-11-06 12:01:00,1.903,1.90342,1.903,1.90335,10000000.0
2006-11-06 12:02:00,1.90364,1.90367,1.90324,1.90353,10000000.0
2006-11-06 12:03:00,1.90383,1.90405,1.90383,1.90402,7000000.0
2006-11-06 12:04:00,1.90401,1.90401,1.9036,1.90364,9000000.0
2006-11-06 12:05:00,1.90366,1.90398,1.90366,1.90398,11000000.0
2006-11-06 12:06:00,1.90404,1.90422,1.90388,1.90388,7000000.0
2006-11-06 12:07:00,1.90377,1.90403,1.90377,1.90399,7000000.0
2006-11-06 12:08:00,1.90394,1.90394,1.90376,1.90376,9000000.0
2006-11-06 12:09:00,1.90393,1.90413,1.9039,1.904,8000000.0
2006-11-06 12:11:00,1.90417,1.90451,1.90414,1.90451,7000000.0
2006-11-06 12:12:00,1.90465,1.90472,1.90456,1.90459,7000000.0
2006-11-06 12:13:00,1.90465,1.90471,1.90428,1.9046,10000000.0
2006-11-06 12:14:00,1.90461,1.90495,1.90461,1.9049,8000000.0
2006-11-06 12:15:00,1.90503,1.90526,1.90499,1.90516,8000000.0
2006-11-06 12:16:00,1.90492,1.90542,1.90492,1.90526,8000000.0
2006-11-06 12:17:00,1.90454,1.9047,1.90454,1.90454,8000000.0
2006-11-06 12:18:00,1.90432,1.90432,1.9038,1.9038,11000000.0
2006-11-06 12:19:00,1.90349,1.90398,1.90349,1.90398,9000000.0
2006-11-06 12:20:00,1.90403,1.90406,1.90383,1.90406,10000000.0
2006-11-06 12:21:00,1.90349,1.90349,1.90155,1.90155,7000000.0
2006-11-06 12:22:00,1.90376,1.90389,1.90363,1.90378,8000000.0
2006-11-06 12:23:00,1.90387,1.90389,1.90322,1.90322,7000000.0
2006-11-06 12:24:00,1.90303,1.90303,1.9028,1.90283,7000000.0
2006-11-06 12:25:00,1.90281,1.90347,1.90281,1.90347,9000000.0
2006-11-06 12:26:00,1.90371,1.90421,1.90371,1.90407,8000000.0
2006-11-06 12:27:00,1.90374,1.90374,1.90333,1.90345,10000000.0
2006-11-06 12:28:00,1.90338,1.90354,1.90323,1.90333,9000000.0
2006-11-06 12:29:00,1.90323,1.90323,1.90284,1.90323,9000000.0
2006-11-06 12:30:00,1.90293,1.90293,1.90234,1.90262,7000000.0
2006-11-06 12:31:00,1.90314,1.90314,1.90255,1.90282,11000000.0
2006-11-06 12:32:00,1.90271,1.90296,1.9026,1.90277,7000000.0
2006-11-06 12:33:00,1.90254,1.90285,1.90243,1.90243,7000000.0
2006-11-06 12:34:00,1.90261,1.903,1.90261,1.903,7000000.0
2006-11-06 12:35:00,1.90283,1.90336,1.90277,1.90336,8000000.0
2006-11-06 12:36:00,1.90344,1.90344,1.90297,1.90297,8000000.0
2006-11-06 12:37:00,1.90282,1.90315,1.90282,1.90315,9000000.0
2006-11-06 12:38:00,1.90304,1.90311,1.90284,1.90311,8000000.0
2006-11-06 12:39:00,1.90276,1.90276,1.90255,1.90255,9000000.0
2006-11-06 12:40:00,1.90285,1.90294,1.90268,1.90268,7000000.0
2006-11-06 12:41:00,1.90245,1.9027,1.90245,1.90246,8000000.0
2006-11-06 12:42:00,1.90245,1.90278,1.90245,1.90278,9000000.0
2006-11-06 12:43:00,1.90253,1.90275,1.90248,1.90248,9000000.0
2006-11-06 12:44:00,1.90281,1.90311,1.90281,1.90311,8000000.0
2006-11-06 12:45:00,1.90313,1.90313,1.9027,1.90282,10000000.0
2006-11-06 12:46:00,1.90299,1.90309,1.90272,1.90272,9000000.0
2006-11-06 12:47:00,1.90315,1.90341,1.90307,1.90341,10000000.0
2006-11-06 12:48:00,1.90327,1.90347,1.90327,1.9034,11000000.0
2006-11-06 12:50:00,1.90296,1.90296,1.90273,1.90276,7000000.0
2006-11-06 12:51:00,1.90264,1.90264,1.90233,1.90233,8000000.0
2006-11-06 12:52:00,1.90245,1.90279,1.90244,1.90279,11000000.0
2006-11-06 12:53:00,1.90279,1.9028,1.90252,1.90252,8000000.0
2006-11-06 12:54:00,1.90243,1.90245,1.90232,1.9024,7000000.0
2006-11-06 12:55:00,1.90247,1.90247,1.90232,1.90232,8000000.0
2006-11-06 12:56:00,1.90254,1.90254,1.9024,1.9025,7000000.0
2006-11-06 12:57:00,1.90232,1.90232,1.9021,1.90215,7000000.0
2006-11-06 12:58:00,1.90213,1.90219,1.90207,1.90213,8000000.0
2006-11-06 12:59:00,1.90201,1.90201,1.90155,1.90158,7000000.0
2006-11-06 13:00:00,1.90099,1.90126,1.90085,1.90126,8000000.0
2006-11-06 13:01:00,1.90092,1.90116,1.90092,1.90106,8000000.0
2006-11-06 13:02:00,1.90104,1.90127,1.90098,1.90127,7000000.0
2006-11-06 13:03:00,1.90148,1.90148,1.9011,1.90124,8000000.0
2006-11-06 13:04:00,1.90104,1.90121,1.90097,1.90121,7000000.0
2006-11-06 13:05:00,1.90131,1.90131,1.90106,1.90106,8000000.0
2006-11-06 13:06:00,1.90102,1.90102,1.90085,1.90099,7000000.0
2006-11-06 13:07:00,1.90101,1.9011,1.90076,1.90077,7000000.0
2006-11-06 13:08:00,1.90092,1.90092,1.90061,1.90067,10000000.0
2006-11-06 13:09:00,1.90094,1.90129,1.90094,1.90124,7000000.0
2006-11-06 13:10:00,1.90199,1.90213,1.90179,1.90204,9000000.0
2006-11-06 13:11:00,1.90215,1.90225,1.90191,1.90221,8000000.0
2006-11-06 13:12:00,1.90211,1.90241,1.90179,1.90241,8000000.0
2006-11-06 13:13:00,1.9025,1.90252,1.90241,1.90243,9000000.0
2006-11-06 13:14:00,1.90205,1.90255,1.90205,1.90255,7000000.0
2006-11-06 13:15:00,1.9026,1.90271,1.90228,1.90235,8000000.0
2006-11-06 13:16:00,1.90235,1.90286,1.90235,1.90286,8000000.0
2006-11-06 13:17:00,1.90305,1.90327,1.90303,1.90327,9000000.0
2006-11-06 13:18:00,1.90327,1.90327,1.90294,1.90307,10000000.0
2006-11-06 13:19:00,1.90304,1.90306,1.90247,1.90247,8000000.0
2006-11-06 13:20:00,1.90237,1.90285,1.90237,1.90273,8000000.0
2006-11-06 13:21:00,1.90336,1.90341,1.90328,1.90341,7000000.0
2006-11-06 13:22:00,1.90315,1.90339,1.90304,1.90339,11000000.0
2006-11-06 13:23:00,1.9033,1.90336,1.9032,1.90336,8000000.0
2006-11-06 13:24:00,1.90351,1.90466,1.90351,1.90466,7000000.0
2006-11-06 13:25:00,1.90482,1.90486,1.90383,1.90386,11000000.0
2006-11-06 13:26:00,1.9037,1.9037,1.90354,1.90367,10000000.0
2006-11-06 13:27:00,1.90334,1.9038,1.90334,1.9038,8000000.0
2006-11-06 13:28:00,1.90402,1.90407,1.90396,1.90398,21000000.0
2006-11-06 13:29:00,1.90402,1.90443,1.90402,1.90428,17000000.0
2006-11-06 13:30:00,1.90411,1.9045,1.90411,1.90447,7000000.0
2006-11-06 13:31:00,1.90418,1.90429,1.90392,1.90392,9000000.0
2006-11-06 13:32:00,1.90391,1.90417,1.90391,1.90417,14000000.0
2006-11-06 13:33:00,1.90391,1.90391,1.90368,1.90382,14000000.0
2006-11-06 13:34:00,1.90417,1.90426,1.90414,1.90423,31000000.0
2006-11-06 13:35:00,1.90438,1.90559,1.90438,1.90542,17000000.0
2006-11-06 13:36:00,1.90529,1.90551,1.90529,1.90537,24000000.0
2006-11-06 13:37:00,1.9054,1.9054,1.90531,1.90531,10000000.0
2006-11-06 13:38:00,1.90537,1.90563,1.90532,1.90533,18000000.0
2006-11-06 13:39:00,1.90539,1.9054,1.90531,1.90536,15000000.0
2006-11-06 13:42:00,1.90531,1.90531,1.90494,1.90515,5000000.0
2006-11-06 13:43:00,1.90517,1.90524,1.90505,1.90514,10000000.0
2006-11-06 13:44:00,1.90507,1.90507,1.90476,1.90505,26000000.0
2006-11-06 13:45:00,1.90503,1.90524,1.90502,1.90505,22000000.0
2006-11-06 13:46:00,1.90496,1.90509,1.90487,1.90492,19000000.0
2006-11-06 13:47:00,1.90489,1.90501,1.90489,1.90497,17000000.0
2006-11-06 13:49:00,1.90512,1.9054,1.90512,1.90533,24000000.0
2006-11-06 13:50:00,1.90526,1.90526,1.90503,1.90503,15000000.0
2006-11-06 13:51:00,1.90494,1.90515,1.90494,1.90515,22000000.0
2006-11-06 13:52:00,1.90523,1.90527,1.90506,1.90527,32000000.0
2006-11-06 13:53:00,1.90523,1.90523,1.90503,1.90503,28000000.0
2006-11-06 13:54:00,1.90491,1.90506,1.90491,1.90505,31000000.0
2006-11-06 13:55:00,1.90516,1.90524,1.90516,1.9052,20000000.0
2006-11-06 13:56:00,1.90494,1.90498,1.90474,1.90474,24000000.0
2006-11-06 13:57:00,1.9048,1.90505,1.9048,1.90487,34000000.0
2006-11-06 13:58:00,1.90461,1.90537,1.90461,1.90537,16000000.0
2006-11-06 13:59:00,1.90539,1.90551,1.90495,1.90551,30000000.0
2006-11-06 14:00:00,1.90564,1.90564,1.90539,1.90543,39000000.0
2006-11-06 14:01:00,1.90555,1.90584,1.90555,1.90565,30000000.0
2006-11-06 14:02:00,1.90586,1.90586,1.90564,1.90564,19000000.0
2006-11-06 14:03:00,1.90562,1.90585,1.90559,1.90576,23000000.0
2006-11-06 14:04:00,1.90562,1.90583,1.90562,1.90583,33000000.0
2006-11-06 14:05:00,1.90589,1.90596,1.90569,1.90596,28000000.0
2006-11-06 14:06:00,1.90591,1.90591,1.90549,1.90555,31000000.0
2006-11-06 14:07:00,1.90576,1.90597,1.90573,1.90581,31000000.0
2006-11-06 14:09:00,1.90543,1.90547,1.90532,1.90541,27000000.0
2006-11-06 14:10:00,1.90536,1.90546,1.90523,1.90525,24000000.0
2006-11-06 14:11:00,1.90523,1.90542,1.90523,1.90536,21000000.0
2006-11-06 14:12:00,1.90522,1.90543,1.90514,1.90536,22000000.0
2006-11-06 14:13:00,1.90583,1.90598,1.90583,1.90598,13000000.0
2006-11-06 14:14:00,1.9059,1.90597,1.90583,1.90583,21000000.0
2006-11-06 14:15:00,1.9054,1.90558,1.90532,1.90538,25000000.0
2006-11-06 14:16:00,1.90533,1.90561,1.90524,1.9053,26000000.0
2006-11-06 14:17:00,1.90557,1.90563,1.90557,1.90557,32000000.0
2006-11-06 14:18:00,1.90555,1.90555,1.90544,1.90545,27000000.0
2006-11-06 14:19:00,1.9055,1.90563,1.90538,1.9055,35000000.0
2006-11-06 14:20:00,1.90548,1.90562,1.90545,1.90553,32000000.0
2006-11-06 14:21:00,1.90555,1.90555,1.90532,1.90554,39000000.0
2006-11-06 14:22:00,1.90521,1.90524,1.90491,1.90501,22000000.0
2006-11-06 14:23:00,1.90498,1.90513,1.90494,1.9051,40000000.0
2006-11-06 14:24:00,1.90511,1.90511,1.90485,1.90508,10000000.0
2006-11-06 14:25:00,1.905,1.905,1.90414,1.90414,35000000.0
2006-11-06 14:26:00,1.9039,1.90439,1.9039,1.90439,18000000.0
2006-11-06 14:27:00,1.90444,1.90466,1.90437,1.90466,28000000.0
2006-11-06 14:28:00,1.90456,1.90479,1.90444,1.90454,21000000.0
2006-11-06 14:29:00,1.9045,1.90452,1.90418,1.90442,16000000.0
2006-11-06 14:30:00,1.90441,1.90452,1.90414,1.90452,25000000.0
2006-11-06 14:31:00,1.90449,1.90453,1.90444,1.90453,26000000.0
2006-11-06 14:32:00,1.9045,1.9045,1.90402,1.90402,32000000.0
2006-11-06 14:33:00,1.90395,1.90417,1.90395,1.90412,20000000.0
2006-11-06 14:34:00,1.90422,1.90456,1.90422,1.90439,25000000.0
2006-11-06 14:35:00,1.90438,1.90439,1.90433,1.90438,23000000.0
2006-11-06 14:36:00,1.90435,1.90435,1.90416,1.90432,11000000.0
2006-11-06 14:37:00,1.90431,1.90437,1.90423,1.90434,41000000.0
2006-11-06 14:38:00,1.90447,1.90471,1.90447,1.90454,54000000.0
2006-11-06 14:39:00,1.90452,1.90459,1.90447,1.90459,36000000.0
2006-11-06 14:40:00,1.90453,1.90453,1.90406,1.90406,36000000.0
2006-11-06 14:41:00,1.90388,1.90398,1.90379,1.90382,41000000.0
2006-11-06 14:42:00,1.90389,1.90418,1.90389,1.90411,19000000.0
2006-11-06 14:43:00,1.9041,1.90427,1.9041,1.90427,20000000.0
2006-11-06 14:44:00,1.9043,1.90436,1.90428,1.90435,25000000.0
2006-11-06 14:46:00,1.9043,1.90449,1.90429,1.90449,11000000.0
2006-11-06 14:47:00,1.90435,1.90445,1.90428,1.90431,7000000.0
2006-11-06 14:48:00,1.90435,1.90466,1.90435,1.90466,21000000.0
2006-11-06 14:49:00,1.90435,1.90451,1.90434,1.90442,32000000.0
2006-11-06 14:51:00,1.90442,1.90442,1.90425,1.90427,37000000.0
2006-11-06 14:52:00,1.90442,1.90442,1.9042,1.9042,17000000.0
2006-11-06 14:53:00,1.90415,1.90465,1.90415,1.90465,22000000.0
2006-11-06 14:54:00,1.90467,1.90467,1.904,1.904,17000000.0
2006-11-06 14:55:00,1.90395,1.90398,1.9036,1.9036,7000000.0
2006-11-06 14:56:00,1.90364,1.90394,1.90364,1.90388,21000000.0
2006-11-06 14:57:00,1.904,1.90427,1.904,1.90427,12000000.0
2006-11-06 14:58:00,1.90407,1.90439,1.90394,1.90394,31000000.0
2006-11-06 14:59:00,1.90397,1.90397,1.90366,1.90374,20000000.0
2006-11-06 15:00:00,1.904,1.90408,1.90397,1.90405,32000000.0
2006-11-06 15:01:00,1.90391,1.90466,1.90391,1.90466,14000000.0
2006-11-06 15:02:00,1.90468,1.90481,1.90446,1.90452,26000000.0
2006-11-06 15:03:00,1.90461,1.90461,1.90413,1.90413,30000000.0
2006-11-06 15:04:00,1.90436,1.90448,1.90422,1.90441,29000000.0
2006-11-06 15:05:00,1.9044,1.90456,1.90438,1.90439,28000000.0
2006-11-06 15:06:00,1.90436,1.90497,1.90436,1.90497,16000000.0
2006-11-06 15:07:00,1.90522,1.90539,1.90518,1.90518,26000000.0
2006-11-06 15:08:00,1.90495,1.90548,1.90487,1.90548,25000000.0
2006-11-06 15:09:00,1.9058,1.90585,1.90541,1.90541,34000000.0
2006-11-06 15:10:00,1.9056,1.90653,1.9056,1.90653,36000000.0
2006-11-06 15:11:00,1.9065,1.90651,1.90603,1.90603,27000000.0
2006-11-06 15:12:00,1.90596,1.90622,1.90596,1.90622,26000000.0
2006-11-06 15:13:00,1.90628,1.90628,1.90592,1.90592,41000000.0
2006-11-06 15:14:00,1.9062,1.90635,1.90616,1.90623,30000000.0
2006-11-06 15:15:00,1.90619,1.90635,1.90602,1.90602,21000000.0
2006-11-06 15:16:00,1.90595,1.90595,1.90587,1.90595,9000000.0
2006-11-06 15:17:00,1.90581,1.90581,1.90568,1.90572,26000000.0
2006-11-06 15:18:00,1.90591,1.90597,1.90591,1.90597,10000000.0
2006-11-06 15:19:00,1.90603,1.90603,1.90597,1.90603,16000000.0
2006-11-06 15:20:00,1.90607,1.90607,1.90545,1.90589,20000000.0
2006-11-06 15:21:00,1.90566,1.90577,1.90561,1.90572,12000000.0
2006-11-06 15:22:00,1.90583,1.90596,1.90583,1.90596,22000000.0
2006-11-06 15:23:00,1.90605,1.90629,1.90604,1.90629,36000000.0
2006-11-06 15:24:00,1.90602,1.90602,1.90548,1.90548,8000000.0
2006-11-06 15:25:00,1.90544,1.906,1.90544,1.90589,14000000.0
2006-11-06 15:26:00,1.90557,1.90557,1.90529,1.90539,40000000.0
2006-11-06 15:27:00,1.90538,1.9055,1.90534,1.90546,32000000.0
2006-11-06 15:28:00,1.90521,1.90521,1.90496,1.90501,55000000.0
2006-11-06 15:29:00,1.90509,1.90541,1.90348,1.90541,47000000.0
2006-11-06 15:30:00,1.9036,1.90636,1.9036,1.90534,71000000.0
2006-11-06 15:31:00,1.90523,1.90528,1.90522,1.90522,58000000.0
2006-11-06 15:32:00,1.90529,1.9054,1.90525,1.9054,25000000.0
2006-11-06 15:33:00,1.90537,1.90537,1.90501,1.90501,32000000.0
2006-11-06 15:34:00,1.90487,1.90494,1.90455,1.90455,22000000.0
2006-11-06 15:35:00,1.90459,1.90518,1.90459,1.90503,30000000.0
2006-11-06 15:36:00,1.90487,1.90544,1.90487,1.90544,23000000.0
2006-11-06 15:37:00,1.90529,1.90564,1.90529,1.90564,24000000.0
2006-11-06 15:38:00,1.90568,1.90568,1.90538,1.90547,61000000.0
2006-11-06 15:39:00,1.90538,1.90538,1.90509,1.90512,40000000.0
2006-11-06 15:40:00,1.90488,1.90551,1.90488,1.90551,37000000.0
2006-11-06 15:41:00,1.90527,1.90527,1.90506,1.90527,43000000.0
2006-11-06 15:42:00,1.90514,1.90514,1.90483,1.90483,41000000.0
2006-11-06 15:43:00,1.90478,1.9053,1.9046,1.9053,30000000.0
2006-11-06 15:44:00,1.90528,1.90528,1.90512,1.90512,29000000.0
2006-11-06 15:45:00,1.90506,1.90516,1.90474,1.90513,36000000.0
2006-11-06 15:46:00,1.90503,1.90503,1.9045,1.9045,24000000.0
2006-11-06 15:47:00,1.90444,1.90471,1.90424,1.90424,31000000.0
2006-11-06 15:48:00,1.90391,1.9044,1.90391,1.90427,33000000.0
2006-11-06 15:49:00,1.90421,1.90449,1.90419,1.90446,25000000.0
2006-11-06 15:50:00,1.90441,1.90441,1.90415,1.90415,11000000.0
2006-11-06 15:51:00,1.90477,1.90487,1.90464,1.90485,37000000.0
2006-11-06 15:52:00,1.90451,1.90451,1.90416,1.90416,23000000.0
2006-11-06 15:53:00,1.90429,1.90433,1.90396,1.90396,15000000.0
2006-11-06 15:54:00,1.90394,1.90432,1.90394,1.90432,26000000.0
2006-11-06 15:55:00,1.90435,1.90435,1.90414,1.90416,33000000.0
2006-11-06 15:57:00,1.90424,1.90454,1.90424,1.90454,34000000.0
2006-11-06 15:58:00,1.9043,1.90446,1.9043,1.90446,24000000.0
2006-11-06 15:59:00,1.90453,1.90458,1.90445,1.90446,23000000.0
2006-11-06 16:00:00,1.90456,1.9047,1.90454,1.9047,51000000.0
2006-11-06 16:01:00,1.90469,1.90477,1.90465,1.9047,31000000.0
2006-11-06 16:02:00,1.90466,1.90466,1.90443,1.9045,29000000.0
2006-11-06 16:03:00,1.90454,1.90457,1.90441,1.90444,51000000.0
2006-11-06 16:04:00,1.9041,1.90416,1.904,1.90416,38000000.0
2006-11-06 16:05:00,1.90454,1.90458,1.90444,1.90453,37000000.0
2006-11-06 16:06:00,1.90451,1.90456,1.90435,1.90435,33000000.0
2006-11-06 16:08:00,1.90404,1.90409,1.90398,1.90407,37000000.0
2006-11-06 16:09:00,1.90399,1.90417,1.90399,1.90417,44000000.0
2006-11-06 16:10:00,1.90406,1.90406,1.90376,1.90376,41000000.0
2006-11-06 16:11:00,1.90404,1.9041,1.90364,1.90364,27000000.0
2006-11-06 16:12:00,1.90368,1.90393,1.90368,1.90392,22000000.0
2006-11-06 16:13:00,1.90423,1.90423,1.90402,1.90404,38000000.0
2006-11-06 16:14:00,1.90397,1.90412,1.90394,1.90394,41000000.0
2006-11-06 16:15:00,1.90403,1.90457,1.90403,1.90457,42000000.0
2006-11-06 16:16:00,1.90462,1.90471,1.90454,1.90462,45000000.0
2006-11-06 16:17:00,1.90459,1.90459,1.90416,1.90421,22000000.0
2006-11-06 16:18:00,1.90407,1.90427,1.90407,1.90422,49000000.0
2006-11-06 16:19:00,1.9039,1.90424,1.9039,1.90419,27000000.0
2006-11-06 16:20:00,1.90436,1.90441,1.90418,1.90418,52000000.0
2006-11-06 16:21:00,1.90425,1.90426,1.90405,1.90426,37000000.0
2006-11-06 16:22:00,1.90424,1.90443,1.90424,1.90443,50000000.0
2006-11-06 16:23:00,1.90435,1.90435,1.90405,1.90411,48000000.0
2006-11-06 16:24:00,1.90405,1.90412,1.90405,1.90407,44000000.0
2006-11-06 16:25:00,1.9041,1.90438,1.9041,1.90431,28000000.0
2006-11-06 16:26:00,1.90424,1.90434,1.90424,1.90432,41000000.0
2006-11-06 16:27:00,1.90434,1.90435,1.90425,1.90435,46000000.0
2006-11-06 16:28:00,1.9043,1.90443,1.90423,1.90425,34000000.0
2006-11-06 16:29:00,1.90375,1.90396,1.90375,1.90382,24000000.0
2006-11-06 16:30:00,1.90382,1.904,1.9038,1.90385,43000000.0
2006-11-06 16:31:00,1.90378,1.90388,1.90367,1.90383,36000000.0
2006-11-06 16:32:00,1.90378,1.9039,1.90368,1.90376,34000000.0
2006-11-06 16:33:00,1.90379,1.90387,1.90355,1.90383,41000000.0
2006-11-06 16:34:00,1.90378,1.90378,1.90332,1.9034,29000000.0
2006-11-06 16:35:00,1.90347,1.90366,1.90326,1.90366,53000000.0
2006-11-06 16:36:00,1.90366,1.90376,1.90329,1.90376,43000000.0
2006-11-06 16:37:00,1.90384,1.90385,1.90369,1.90385,56000000.0
2006-11-06 16:38:00,1.90386,1.90386,1.90372,1.90382,34000000.0
2006-11-06 16:39:00,1.9039,1.90403,1.90367,1.90367,43000000.0
2006-11-06 16:41:00,1.90412,1.90521,1.90412,1.90485,44000000.0
2006-11-06 16:42:00,1.9041,1.90417,1.90385,1.90417,57000000.0
2006-11-06 16:43:00,1.90413,1.90465,1.90402,1.90402,20000000.0
2006-11-06 16:44:00,1.90406,1.9042,1.90386,1.90386,34000000.0
2006-11-06 16:45:00,1.90398,1.90407,1.90387,1.90405,41000000.0
2006-11-06 16:46:00,1.90385,1.90428,1.90385,1.90428,59000000.0
2006-11-06 16:47:00,1.90434,1.90434,1.90402,1.90403,55000000.0
2006-11-06 16:48:00,1.90409,1.90413,1.90396,1.90413,46000000.0
2006-11-06 16:49:00,1.90417,1.90435,1.90407,1.90407,35000000.0
2006-11-06 16:50:00,1.90352,1.90397,1.90352,1.90397,45000000.0
2006-11-06 16:51:00,1.90406,1.90415,1.90404,1.90413,30000000.0
2006-11-06 16:52:00,1.90425,1.90425,1.90418,1.90419,30000000.0
2006-11-06 16:53:00,1.90414,1.9042,1.90414,1.90416,19000000.0
2006-11-06 16:54:00,1.9041,1.90416,1.90395,1.90409,18000000.0
2006-11-06 16:55:00,1.90406,1.90409,1.90397,1.90399,40000000.0
2006-11-06 16:56:00,1.90394,1.90399,1.9039,1.90392,37000000.0
2006-11-06 16:57:00,1.90361,1.90361,1.90327,1.90344,17000000.0
2006-11-06 16:58:00,1.90338,1.90338,1.90305,1.90324,45000000.0
2006-11-06 16:59:00,1.90324,1.90347,1.90324,1.90343,39000000.0
2006-11-06 17:00:00,1.90347,1.90374,1.90347,1.90356,47000000.0
2006-11-06 17:01:00,1.90393,1.90399,1.90384,1.90395,26000000.0
2006-11-06 17:02:00,1.90381,1.90391,1.90349,1.90349,33000000.0
2006-11-06 17:03:00,1.90346,1.90367,1.90322,1.90322,33000000.0
2006-11-06 17:04:00,1.9031,1.90319,1.90303,1.90311,37000000.0
2006-11-06 17:05:00,1.90306,1.90316,1.90286,1.90286,35000000.0
2006-11-06 17:06:00,1.90289,1.90304,1.90282,1.90304,46000000.0
2006-11-06 17:07:00,1.90308,1.9032,1.90304,1.90314,33000000.0
2006-11-06 17:08:00,1.90288,1.90288,1.90266,1.90287,45000000.0
2006-11-06 17:09:00,1.90294,1.90294,1.90267,1.90267,47000000.0
2006-11-06 17:10:00,1.90266,1.90285,1.90266,1.90269,6000000.0
2006-11-06 17:11:00,1.90268,1.90268,1.90248,1.90248,44000000.0
2006-11-06 17:12:00,1.90225,1.90228,1.90189,1.90222,23000000.0
2006-11-06 17:13:00,1.90235,1.9024,1.90216,1.90221,35000000.0
2006-11-06 17:14:00,1.90216,1.90245,1.90211,1.90245,27000000.0
2006-11-06 17:15:00,1.90234,1.9029,1.90234,1.9029,26000000.0
2006-11-06 17:16:00,1.90269,1.90275,1.90269,1.90273,27000000.0
2006-11-06 17:17:00,1.90294,1.90294,1.90269,1.90283,38000000.0
2006-11-06 17:18:00,1.90281,1.90281,1.90253,1.90253,29000000.0
2006-11-06 17:19:00,1.90241,1.90251,1.90223,1.90223,19000000.0
2006-11-06 17:20:00,1.9023,1.90232,1.90207,1.90227,29000000.0
2006-11-06 17:21:00,1.90235,1.90235,1.90222,1.90233,26000000.0
2006-11-06 17:22:00,1.90233,1.90243,1.90214,1.90243,30000000.0
2006-11-06 17:23:00,1.9024,1.9024,1.9021,1.90228,32000000.0
2006-11-06 17:24:00,1.90228,1.90228,1.90203,1.90223,23000000.0
2006-11-06 17:25:00,1.90237,1.9025,1.90212,1.90248,20000000.0
2006-11-06 17:26:00,1.90264,1.90319,1.90264,1.90314,18000000.0
2006-11-06 17:27:00,1.90344,1.90374,1.90341,1.90352,44000000.0
2006-11-06 17:28:00,1.9035,1.9035,1.90312,1.90312,39000000.0
2006-11-06 17:29:00,1.90265,1.90363,1.90265,1.90363,36000000.0
2006-11-06 17:30:00,1.90377,1.90398,1.90357,1.90357,61000000.0
2006-11-06 17:31:00,1.90368,1.90373,1.90344,1.90344,62000000.0
2006-11-06 17:32:00,1.90356,1.90356,1.90326,1.90326,54000000.0
2006-11-06 17:33:00,1.90345,1.90361,1.90339,1.90348,64000000.0
2006-11-06 17:34:00,1.90365,1.90384,1.90351,1.90384,60000000.0
2006-11-06 17:35:00,1.90368,1.90385,1.90367,1.9037,43000000.0
2006-11-06 17:36:00,1.90367,1.90383,1.90367,1.90378,58000000.0
2006-11-06 17:37:00,1.90353,1.90385,1.90338,1.90385,47000000.0
2006-11-06 17:38:00,1.90355,1.90399,1.90349,1.90399,44000000.0
2006-11-06 17:39:00,1.9042,1.90433,1.90411,1.90433,41000000.0
2006-11-06 17:40:00,1.90424,1.90432,1.90395,1.90432,59000000.0
2006-11-06 17:41:00,1.90419,1.90439,1.90419,1.90436,50000000.0
2006-11-06 17:42:00,1.9045,1.90474,1.9045,1.90474,37000000.0
2006-11-06 17:43:00,1.90436,1.90442,1.90431,1.90432,33000000.0
2006-11-06 17:44:00,1.90457,1.90482,1.90456,1.90458,46000000.0
2006-11-06 17:45:00,1.90396,1.90413,1.90393,1.90413,49000000.0
2006-11-06 17:46:00,1.90415,1.90457,1.90415,1.90457,56000000.0
2006-11-06 17:47:00,1.9043,1.90454,1.9043,1.90453,65000000.0
2006-11-06 17:48:00,1.9049,1.9053,1.9049,1.90503,61000000.0
2006-11-06 17:49:00,1.90479,1.90482,1.90437,1.9045,72000000.0
2006-11-06 17:50:00,1.90405,1.90405,1.90338,1.90353,53000000.0
2006-11-06 17:51:00,1.90314,1.90361,1.90314,1.90317,54000000.0
2006-11-06 17:52:00,1.90336,1.90336,1.90304,1.90304,51000000.0
2006-11-06 17:54:00,1.90299,1.90324,1.90299,1.90304,32000000.0
2006-11-06 17:55:00,1.90299,1.90337,1.90294,1.90321,32000000.0
2006-11-06 17:56:00,1.90312,1.90312,1.90291,1.90291,47000000.0
2006-11-06 17:57:00,1.90275,1.90393,1.90275,1.90393,34000000.0
2006-11-06 17:58:00,1.90347,1.90347,1.90297,1.90297,44000000.0
2006-11-06 17:59:00,1.90311,1.90358,1.90298,1.90358,39000000.0
2006-11-06 18:00:00,1.90378,1.90378,1.90355,1.90358,32000000.0
2006-11-06 18:01:00,1.90303,1.90305,1.90286,1.90286,52000000.0
2006-11-06 18:02:00,1.90269,1.9027,1.90198,1.90211,30000000.0
2006-11-06 18:03:00,1.90213,1.90221,1.9021,1.90218,38000000.0
2006-11-06 18:04:00,1.90209,1.90224,1.90193,1.90224,38000000.0
2006-11-06 18:05:00,1.90262,1.90277,1.90262,1.90277,36000000.0
2006-11-06 18:06:00,1.90257,1.90273,1.90252,1.90273,32000000.0
2006-11-06 18:07:00,1.9027,1.9027,1.90211,1.90211,38000000.0
2006-11-06 18:08:00,1.90183,1.90183,1.90135,1.9014,56000000.0
2006-11-06 18:09:00,1.90149,1.90177,1.90149,1.90162,34000000.0
2006-11-06 18:10:00,1.90166,1.90166,1.90151,1.90157,26000000.0
2006-11-06 18:11:00,1.90175,1.90175,1.90139,1.90142,34000000.0
2006-11-06 18:12:00,1.90171,1.90222,1.90171,1.90211,24000000.0
2006-11-06 18:13:00,1.90234,1.90234,1.90208,1.90225,30000000.0
2006-11-06 18:14:00,1.90268,1.90268,1.90208,1.90208,22000000.0
2006-11-06 18:15:00,1.90197,1.902,1.9019,1.90195,21000000.0
2006-11-06 18:16:00,1.90202,1.90292,1.90202,1.90257,66000000.0
2006-11-06 18:17:00,1.90274,1.90274,1.90237,1.90237,60000000.0
2006-11-06 18:18:00,1.90225,1.90235,1.90225,1.90229,33000000.0
2006-11-06 18:19:00,1.90217,1.90227,1.90211,1.90213,46000000.0
2006-11-06 18:20:00,1.9021,1.90223,1.90205,1.90223,61000000.0
2006-11-06 18:21:00,1.90258,1.90281,1.90258,1.90281,37000000.0
2006-11-06 18:22:00,1.9028,1.90302,1.9026,1.9026,49000000.0
2006-11-06 18:23:00,1.90258,1.90277,1.90248,1.90248,34000000.0
2006-11-06 18:24:00,1.90241,1.90306,1.90241,1.90306,47000000.0
2006-11-06 18:25:00,1.90308,1.90308,1.90283,1.90302,31000000.0
2006-11-06 18:26:00,1.90302,1.90302,1.90285,1.90285,43000000.0
2006-11-06 18:27:00,1.90283,1.90305,1.9026,1.9026,35000000.0
2006-11-06 18:28:00,1.90237,1.90286,1.90237,1.9028,18000000.0
2006-11-06 18:29:00,1.90262,1.90262,1.90224,1.90224,24000000.0
2006-11-06 18:30:00,1.90233,1.90242,1.90229,1.9024,32000000.0
2006-11-06 18:31:00,1.90245,1.90245,1.90233,1.9024,46000000.0
2006-11-06 18:32:00,1.9024,1.90285,1.9024,1.90285,55000000.0
2006-11-06 18:33:00,1.90289,1.90301,1.90282,1.90301,29000000.0
2006-11-06 18:34:00,1.90292,1.90292,1.90268,1.90268,32000000.0
2006-11-06 18:35:00,1.90221,1.90243,1.90217,1.90227,47000000.0
2006-11-06 18:36:00,1.90224,1.90224,1.90207,1.90208,65000000.0
2006-11-06 18:37:00,1.90196,1.90224,1.90195,1.9022,63000000.0
2006-11-06 18:38:00,1.90232,1.90241,1.90231,1.90236,61000000.0
2006-11-06 18:39:00,1.90237,1.90256,1.90234,1.90242,37000000.0
2006-11-06 18:41:00,1.90254,1.90262,1.90238,1.90257,68000000.0
2006-11-06 18:42:00,1.90261,1.90286,1.90261,1.90276,40000000.0
2006-11-06 18:43:00,1.90279,1.90279,1.90274,1.90274,39000000.0
2006-11-06 18:44:00,1.90283,1.90292,1.90277,1.90277,33000000.0
2006-11-06 18:45:00,1.90272,1.90287,1.90266,1.90281,57000000.0
2006-11-06 18:46:00,1.90264,1.90279,1.90259,1.90271,61000000.0
2006-11-06 18:47:00,1.90236,1.90249,1.9023,1.90247,41000000.0
2006-11-06 18:48:00,1.90253,1.90253,1.90235,1.90235,26000000.0
2006-11-06 18:49:00,1.90211,1.90211,1.9016,1.9016,31000000.0
2006-11-06 18:50:00,1.90165,1.9018,1.90144,1.90144,37000000.0
2006-11-06 18:51:00,1.90162,1.90168,1.90161,1.90165,17000000.0
2006-11-06 18:52:00,1.90161,1.90161,1.90127,1.90131,33000000.0
2006-11-06 18:53:00,1.9007,1.90114,1.90052,1.90114,31000000.0
2006-11-06 18:54:00,1.90119,1.90119,1.90079,1.90097,11000000.0
2006-11-06 18:55:00,1.90109,1.90136,1.90106,1.9012,22000000.0
2006-11-06 18:56:00,1.90147,1.90171,1.90147,1.90171,16000000.0
2006-11-06 18:57:00,1.90181,1.90197,1.90181,1.90197,15000000.0
2006-11-06 18:58:00,1.90199,1.902,1.90194,1.902,19000000.0
2006-11-06 18:59:00,1.90197,1.90201,1.90192,1.90195,26000000.0
2006-11-06 19:00:00,1.90177,1.90177,1.90168,1.90171,12000000.0
2006-11-06 19:01:00,1.90167,1.90184,1.90167,1.90172,18000000.0
2006-11-06 19:02:00,1.9018,1.90216,1.90178,1.90216,23000000.0
2006-11-06 19:03:00,1.90217,1.90219,1.90211,1.90211,21000000.0
2006-11-06 19:04:00,1.90173,1.90189,1.90171,1.90189,55000000.0
2006-11-06 19:05:00,1.90197,1.90199,1.90191,1.90192,42000000.0
2006-11-06 19:06:00,1.90184,1.90202,1.9017,1.90192,63000000.0
2006-11-06 19:08:00,1.90172,1.90195,1.90172,1.90195,32000000.0
2006-11-06 19:10:00,1.90204,1.9029,1.90204,1.9029,27000000.0
2006-11-06 19:11:00,1.90302,1.90336,1.90302,1.90336,36000000.0
2006-11-06 19:12:00,1.90354,1.9036,1.90326,1.9036,25000000.0
2006-11-06 19:13:00,1.90364,1.90364,1.90359,1.9036,23000000.0
2006-11-06 19:14:00,1.90362,1.9038,1.90357,1.9038,37000000.0
2006-11-06 19:15:00,1.90358,1.90358,1.90334,1.90355,17000000.0
2006-11-06 19:16:00,1.90351,1.90351,1.90277,1.90277,23000000.0
2006-11-06 19:17:00,1.90283,1.90339,1.90283,1.90322,17000000.0
2006-11-06 19:18:00,1.90337,1.90367,1.90337,1.90367,30000000.0
2006-11-06 19:19:00,1.90353,1.90353,1.90331,1.90331,36000000.0
2006-11-06 19:20:00,1.90324,1.90324,1.9028,1.9028,23000000.0
2006-11-06 19:22:00,1.90276,1.90282,1.9026,1.90276,25000000.0
2006-11-06 19:24:00,1.90286,1.90286,1.90256,1.90274,39000000.0
2006-11-06 19:25:00,1.90279,1.90301,1.90272,1.90299,49000000.0
2006-11-06 19:26:00,1.90295,1.90298,1.90287,1.90289,48000000.0
2006-11-06 19:27:00,1.90288,1.90296,1.90278,1.90281,51000000.0
2006-11-06 19:28:00,1.90281,1.90308,1.90281,1.90308,40000000.0
2006-11-06 19:29:00,1.90356,1.90392,1.90356,1.9039,28000000.0
2006-11-06 19:30:00,1.9034,1.90354,1.90306,1.90328,32000000.0
2006-11-06 19:31:00,1.9033,1.90364,1.9033,1.90337,28000000.0
2006-11-06 19:32:00,1.9031,1.90326,1.9027,1.9027,31000000.0
2006-11-06 19:33:00,1.90284,1.90304,1.90278,1.90304,14000000.0
2006-11-06 19:34:00,1.903,1.903,1.90254,1.9026,49000000.0
2006-11-06 19:35:00,1.90264,1.90285,1.90259,1.90285,28000000.0
2006-11-06 19:36:00,1.90269,1.90269,1.90222,1.90222,16000000.0
2006-11-06 19:37:00,1.90215,1.9023,1.90208,1.9023,26000000.0
2006-11-06 19:38:00,1.90246,1.90274,1.90246,1.9027,8000000.0
2006-11-06 19:39:00,1.90266,1.90266,1.90238,1.90243,13000000.0
2006-11-06 19:40:00,1.90212,1.90231,1.90202,1.90202,16000000.0
2006-11-06 19:41:00,1.90226,1.90226,1.90192,1.90192,17000000.0
2006-11-06 19:42:00,1.90211,1.90217,1.90202,1.90209,19000000.0
2006-11-06 19:43:00,1.90217,1.9025,1.90217,1.9025,21000000.0
2006-11-06 19:44:00,1.90237,1.90255,1.90224,1.90229,21000000.0
2006-11-06 19:45:00,1.90236,1.9024,1.90209,1.90217,33000000.0
2006-11-06 19:46:00,1.90209,1.90244,1.90206,1.90244,18000000.0
2006-11-06 19:47:00,1.90234,1.90234,1.90214,1.9023,22000000.0
2006-11-06 19:48:00,1.90228,1.90237,1.90205,1.90237,18000000.0
2006-11-06 19:49:00,1.90217,1.90217,1.90179,1.90179,27000000.0
2006-11-06 19:50:00,1.90182,1.90205,1.90182,1.90202,23000000.0
2006-11-06 19:51:00,1.90228,1.90238,1.90051,1.9023,7000000.0
2006-11-06 19:52:00,1.90227,1.90233,1.90221,1.90221,15000000.0
2006-11-06 19:53:00,1.90218,1.90233,1.90209,1.90209,21000000.0
2006-11-06 19:54:00,1.90204,1.90206,1.90199,1.90206,9000000.0
2006-11-06 19:55:00,1.90208,1.90227,1.90198,1.90227,30000000.0
2006-11-06 19:56:00,1.90239,1.90259,1.90237,1.90259,20000000.0
2006-11-06 19:57:00,1.90259,1.90259,1.90241,1.90241,12000000.0
2006-11-06 19:58:00,1.90236,1.90242,1.90233,1.90242,13000000.0
2006-11-06 19:59:00,1.90177,1.90177,1.8999,1.8999,31000000.0
2006-11-06 20:00:00,1.89982,1.90025,1.89982,1.90025,23000000.0
2006-11-06 20:02:00,1.89998,1.90005,1.89978,1.90005,20000000.0
2006-11-06 20:03:00,1.89999,1.89999,1.89969,1.89969,18000000.0
2006-11-06 20:04:00,1.89951,1.8998,1.89951,1.89976,27000000.0
2006-11-06 20:05:00,1.89978,1.90032,1.89978,1.90032,23000000.0
2006-11-06 20:07:00,1.90026,1.90027,1.90005,1.90006,29000000.0
2006-11-06 20:08:00,1.90003,1.9003,1.89992,1.89992,15000000.0
2006-11-06 20:09:00,1.90011,1.90011,1.90002,1.90004,17000000.0
2006-11-06 20:10:00,1.9001,1.9001,1.89989,1.90001,8000000.0
2006-11-06 20:11:00,1.89922,1.89937,1.899,1.89936,10000000.0
2006-11-06 20:12:00,1.89977,1.89981,1.89958,1.89958,15000000.0
2006-11-06 20:14:00,1.89921,1.89923,1.89911,1.89916,15000000.0
2006-11-06 20:15:00,1.89945,1.89945,1.89927,1.89937,10000000.0
2006-11-06 20:16:00,1.89937,1.89937,1.89911,1.89916,22000000.0
2006-11-06 20:17:00,1.89923,1.89951,1.89898,1.89936,7000000.0
2006-11-06 20:18:00,1.89946,1.89948,1.89916,1.89919,24000000.0
2006-11-06 20:19:00,1.89927,1.8995,1.89927,1.89945,9000000.0
2006-11-06 20:20:00,1.89948,1.89962,1.89943,1.8995,14000000.0
2006-11-06 20:22:00,1.89955,1.8999,1.89955,1.8999,12000000.0
2006-11-06 20:23:00,1.9,1.90051,1.9,1.90051,8000000.0
2006-11-06 20:24:00,1.89995,1.90019,1.89995,1.90005,15000000.0
2006-11-06 20:25:00,1.90032,1.90046,1.90009,1.90009,16000000.0
2006-11-06 20:26:00,1.90009,1.90061,1.90009,1.90061,22000000.0
2006-11-06 20:27:00,1.90054,1.90054,1.90023,1.90053,11000000.0
2006-11-06 20:28:00,1.90086,1.90105,1.90086,1.90103,7000000.0
2006-11-06 20:29:00,1.90084,1.90094,1.90074,1.90083,20000000.0
2006-11-06 20:32:00,1.90061,1.90091,1.90061,1.90084,20000000.0
2006-11-06 20:33:00,1.90099,1.90099,1.90059,1.90073,14000000.0
2006-11-06 20:34:00,1.90067,1.90067,1.90042,1.90063,28000000.0
2006-11-06 20:35:00,1.90093,1.90094,1.90074,1.90075,23000000.0
2006-11-06 20:36:00,1.90074,1.90089,1.90074,1.90089,11000000.0
2006-11-06 20:37:00,1.90094,1.90101,1.90091,1.90091,7000000.0
2006-11-06 20:38:00,1.90087,1.90114,1.90087,1.90114,10000000.0
2006-11-06 20:39:00,1.90121,1.90123,1.9011,1.9011,9000000.0
2006-11-06 20:40:00,1.90115,1.9014,1.90115,1.90133,8000000.0
2006-11-06 20:41:00,1.90141,1.90142,1.90128,1.9013,8000000.0
2006-11-06 20:42:00,1.90104,1.90116,1.90094,1.90094,15000000.0
2006-11-06 20:43:00,1.90106,1.90106,1.90098,1.90105,12000000.0
2006-11-06 20:44:00,1.90108,1.90113,1.90102,1.90112,7000000.0
2006-11-06 20:45:00,1.90104,1.90104,1.90075,1.90098,12000000.0
2006-11-06 20:46:00,1.90102,1.90129,1.90102,1.90129,9000000.0
2006-11-06 20:47:00,1.9014,1.90146,1.90133,1.90138,11000000.0
2006-11-06 20:49:00,1.90135,1.90143,1.90133,1.90143,18000000.0
2006-11-06 20:50:00,1.90137,1.90142,1.90134,1.90142,7000000.0
2006-11-06 20:51:00,1.90147,1.90147,1.90138,1.90145,18000000.0
2006-11-06 20:52:00,1.90138,1.90145,1.90128,1.90128,15000000.0
2006-11-06 20:53:00,1.90127,1.9015,1.90111,1.9015,8000000.0
2006-11-06 20:54:00,1.90152,1.90163,1.90146,1.90146,10000000.0
2006-11-06 20:55:00,1.90105,1.90119,1.90105,1.90115,5000000.0
2006-11-06 20:56:00,1.9013,1.90167,1.9013,1.90167,8000000.0
2006-11-06 20:57:00,1.90198,1.9021,1.90198,1.90206,18000000.0
2006-11-06 20:58:00,1.90203,1.90209,1.90199,1.90205,14000000.0
2006-11-06 20:59:00,1.9019,1.9019,1.90171,1.90171,8000000.0
2006-11-06 21:00:00,1.90171,1.90171,1.90161,1.90162,7000000.0
2006-11-06 21:01:00,1.90163,1.90166,1.90146,1.90147,16000000.0
2006-11-06 21:04:00,1.90143,1.90143,1.90122,1.90122,8000000.0
2006-11-06 21:05:00,1.90155,1.90185,1.90155,1.90181,11000000.0
2006-11-06 21:07:00,1.90177,1.90186,1.9016,1.9016,7000000.0
2006-11-06 21:08:00,1.90163,1.90184,1.90157,1.90157,11000000.0
2006-11-06 21:10:00,1.90157,1.90157,1.90117,1.90117,10000000.0
2006-11-06 21:11:00,1.90092,1.90093,1.90076,1.90076,8000000.0
2006-11-06 21:12:00,1.90061,1.90061,1.89877,1.89877,10000000.0
2006-11-06 21:13:00,1.90082,1.90104,1.90082,1.90089,8000000.0
2006-11-06 21:14:00,1.90099,1.90111,1.90099,1.90103,7000000.0
2006-11-06 21:15:00,1.90099,1.90104,1.90089,1.90089,11000000.0
2006-11-06 21:16:00,1.90096,1.90105,1.90096,1.90099,9000000.0
2006-11-06 21:17:00,1.90079,1.90079,1.89992,1.89992,7000000.0
2006-11-06 21:18:00,1.8993,1.89946,1.8993,1.89946,7000000.0
2006-11-06 21:19:00,1.89952,1.89971,1.89952,1.8996,8000000.0
2006-11-06 21:20:00,1.89973,1.89975,1.89969,1.89972,12000000.0
2006-11-06 21:21:00,1.89962,1.89972,1.8995,1.89972,8000000.0
2006-11-06 21:22:00,1.89979,1.89983,1.89977,1.89979,7000000.0
2006-11-06 21:23:00,1.89966,1.89971,1.89946,1.89957,10000000.0
2006-11-06 21:24:00,1.89962,1.89976,1.89958,1.89969,11000000.0
2006-11-06 21:27:00,1.89972,1.8999,1.89972,1.8999,6000000.0
2006-11-06 21:28:00,1.90024,1.90028,1.9001,1.90012,20000000.0
2006-11-06 21:29:00,1.90012,1.90012,1.89992,1.90009,8000000.0
2006-11-06 21:30:00,1.89972,1.89972,1.89955,1.89955,9000000.0
2006-11-06 21:31:00,1.89974,1.89981,1.89967,1.89981,4000000.0
2006-11-06 21:32:00,1.8998,1.8998,1.8996,1.89965,7000000.0
2006-11-06 21:33:00,1.89974,1.8998,1.89965,1.89972,11000000.0
2006-11-06 21:34:00,1.89975,1.89984,1.8997,1.8997,10000000.0
2006-11-06 21:35:00,1.89959,1.8998,1.89958,1.8998,11000000.0
2006-11-06 21:36:00,1.89982,1.89982,1.89964,1.89967,11000000.0
2006-11-06 21:37:00,1.89977,1.90008,1.89977,1.90008,11000000.0
2006-11-06 21:39:00,1.89997,1.89999,1.89977,1.89999,18000000.0
2006-11-06 21:40:00,1.90008,1.9002,1.90004,1.90016,12000000.0
2006-11-06 21:41:00,1.90019,1.90019,1.89992,1.9001,7000000.0
2006-11-06 21:42:00,1.9001,1.9001,1.89998,1.89998,7000000.0
2006-11-06 21:43:00,1.89995,1.89995,1.89975,1.89975,11000000.0
2006-11-06 21:44:00,1.89978,1.89995,1.89975,1.89995,18000000.0
2006-11-06 21:45:00,1.89995,1.90011,1.89995,1.90008,7000000.0
2006-11-06 21:48:00,1.89994,1.89994,1.89974,1.89977,7000000.0
2006-11-06 21:50:00,1.89982,1.89986,1.89981,1.89985,10000000.0
2006-11-06 21:51:00,1.89978,1.89985,1.89978,1.89981,7000000.0
2006-11-06 21:52:00,1.89977,1.90013,1.89971,1.90013,7000000.0
2006-11-06 21:53:00,1.89998,1.89999,1.89964,1.89964,8000000.0
2006-11-06 21:54:00,1.89977,1.89982,1.89977,1.89977,9000000.0
2006-11-06 21:55:00,1.8998,1.89993,1.89978,1.89993,11000000.0
2006-11-06 21:56:00,1.89997,1.89997,1.89991,1.89991,6000000.0
2006-11-06 21:57:00,1.89969,1.89978,1.89962,1.89978,13000000.0
2006-11-06 21:58:00,1.89951,1.89951,1.89931,1.89932,6000000.0
2006-11-06 21:59:00,1.89977,1.89981,1.89943,1.89943,25000000.0
2006-11-06 22:00:00,1.89927,1.89954,1.89927,1.89954,12000000.0
2006-11-06 22:01:00,1.89967,1.89967,1.89956,1.89959,6000000.0
2006-11-06 22:02:00,1.89949,1.8996,1.89949,1.8996,11000000.0
2006-11-06 22:03:00,1.89961,1.89967,1.89951,1.8996,9000000.0
2006-11-06 22:04:00,1.89948,1.89948,1.89896,1.89896,11000000.0
2006-11-06 22:05:00,1.89915,1.89941,1.89915,1.89941,5000000.0
2006-11-06 22:06:00,1.89937,1.89949,1.89929,1.89929,8000000.0
2006-11-06 22:07:00,1.8991,1.89912,1.89901,1.89901,15000000.0
2006-11-06 22:08:00,1.89916,1.89916,1.899,1.899,6000000.0
2006-11-06 22:09:00,1.89884,1.89903,1.89884,1.89903,13000000.0
2006-11-06 22:10:00,1.89913,1.89913,1.89869,1.89869,9000000.0
2006-11-06 22:11:00,1.89878,1.89881,1.89867,1.89877,8000000.0
2006-11-06 22:12:00,1.89861,1.89867,1.89859,1.89866,15000000.0
2006-11-06 22:13:00,1.89874,1.89893,1.89874,1.89893,10000000.0
2006-11-06 22:14:00,1.89892,1.89893,1.89886,1.89886,13000000.0
2006-11-06 22:15:00,1.89893,1.89925,1.89893,1.89925,7000000.0
2006-11-06 22:18:00,1.89935,1.89935,1.89893,1.89893,5000000.0
2006-11-06 22:19:00,1.89897,1.89928,1.89897,1.89914,6000000.0
2006-11-06 22:20:00,1.89897,1.89915,1.89865,1.89913,7000000.0
2006-11-06 22:21:00,1.89871,1.89886,1.89871,1.89879,11000000.0
2006-11-06 22:22:00,1.89886,1.89914,1.89886,1.89914,8000000.0
2006-11-06 22:23:00,1.89869,1.8987,1.89862,1.89862,15000000.0
2006-11-06 22:24:00,1.89839,1.89867,1.89839,1.89855,10000000.0
2006-11-06 22:25:00,1.8987,1.89874,1.89855,1.89855,5000000.0
2006-11-06 22:26:00,1.89875,1.89892,1.89874,1.89885,10000000.0
2006-11-06 22:27:00,1.8987,1.89889,1.8987,1.89878,10000000.0
2006-11-06 22:28:00,1.89874,1.89884,1.89874,1.89884,8000000.0
2006-11-06 22:29:00,1.89866,1.89866,1.89844,1.8985,7000000.0
2006-11-06 22:30:00,1.89888,1.89888,1.89878,1.89888,5000000.0
2006-11-06 22:31:00,1.89895,1.89908,1.89895,1.89897,7000000.0
2006-11-06 22:32:00,1.899,1.8991,1.89895,1.8991,7000000.0
2006-11-06 22:34:00,1.89902,1.89907,1.8988,1.89901,47000000.0
2006-11-06 22:35:00,1.89909,1.89911,1.89888,1.89895,8000000.0
2006-11-06 22:36:00,1.89887,1.89909,1.89887,1.89909,7000000.0
2006-11-06 22:37:00,1.89906,1.89906,1.89898,1.89902,28000000.0
2006-11-06 22:38:00,1.89899,1.89903,1.89877,1.89879,10000000.0
2006-11-06 22:39:00,1.89845,1.89851,1.89809,1.89851,11000000.0
2006-11-06 22:40:00,1.89856,1.89866,1.89854,1.89854,9000000.0
2006-11-06 22:42:00,1.89854,1.89876,1.89853,1.89863,9000000.0
2006-11-06 22:43:00,1.89843,1.89875,1.89843,1.89875,11000000.0
2006-11-06 22:44:00,1.89875,1.89875,1.89849,1.89849,8000000.0
2006-11-06 22:46:00,1.89842,1.89842,1.89821,1.89821,9000000.0
2006-11-06 22:47:00,1.89821,1.89821,1.89797,1.89814,16000000.0
2006-11-06 22:48:00,1.89798,1.89836,1.89798,1.89836,11000000.0
2006-11-06 22:49:00,1.89847,1.89847,1.89792,1.89792,12000000.0
2006-11-06 22:50:00,1.89801,1.89804,1.8979,1.89797,16000000.0
2006-11-06 22:51:00,1.89811,1.89811,1.89797,1.898,7000000.0
2006-11-06 22:53:00,1.89794,1.89816,1.89794,1.89816,8000000.0
2006-11-06 22:54:00,1.89823,1.89823,1.89784,1.89784,7000000.0
2006-11-06 22:55:00,1.89811,1.89816,1.8981,1.89813,8000000.0
2006-11-06 22:56:00,1.89826,1.89848,1.89826,1.89848,8000000.0
2006-11-06 22:57:00,1.89855,1.89864,1.89837,1.89849,10000000.0
2006-11-06 22:58:00,1.89861,1.89861,1.89842,1.89849,7000000.0
2006-11-06 22:59:00,1.89857,1.89886,1.89857,1.89884,9000000.0
2006-11-06 23:00:00,1.89883,1.89883,1.89864,1.8988,12000000.0
2006-11-06 23:01:00,1.89874,1.89875,1.89848,1.89848,9000000.0
2006-11-06 23:02:00,1.89835,1.89869,1.8982,1.89869,7000000.0
2006-11-06 23:03:00,1.89844,1.89851,1.89844,1.89848,12000000.0
2006-11-06 23:04:00,1.8984,1.89848,1.89827,1.8983,9000000.0
2006-11-06 23:05:00,1.89823,1.89864,1.89823,1.89864,11000000.0
2006-11-06 23:07:00,1.89842,1.89842,1.89822,1.89826,8000000.0
2006-11-06 23:09:00,1.89818,1.89865,1.89818,1.89865,7000000.0
2006-11-06 23:10:00,1.89884,1.89884,1.89871,1.89875,8000000.0
2006-11-06 23:11:00,1.8988,1.89912,1.89878,1.89883,8000000.0
2006-11-06 23:12:00,1.89893,1.89923,1.89892,1.8992,8000000.0
2006-11-06 23:13:00,1.89892,1.89901,1.89881,1.89881,7000000.0
2006-11-06 23:14:00,1.89892,1.89915,1.89892,1.89915,9000000.0
2006-11-06 23:15:00,1.89904,1.89907,1.89895,1.89895,8000000.0
2006-11-06 23:16:00,1.89903,1.89914,1.89894,1.8991,9000000.0
2006-11-06 23:18:00,1.89912,1.89912,1.89877,1.89912,7000000.0
2006-11-06 23:19:00,1.89887,1.89887,1.89824,1.89876,9000000.0
2006-11-06 23:20:00,1.89861,1.89861,1.89809,1.89828,9000000.0
2006-11-06 23:21:00,1.89845,1.89845,1.89829,1.89843,5000000.0
2006-11-06 23:23:00,1.89844,1.89844,1.89824,1.8983,6000000.0
2006-11-06 23:24:00,1.89818,1.8983,1.89811,1.89811,9000000.0
2006-11-06 23:26:00,1.89831,1.89844,1.89825,1.89844,5000000.0
2006-11-06 23:30:00,1.89828,1.89846,1.89826,1.89846,7000000.0
2006-11-06 23:31:00,1.89832,1.89856,1.89822,1.89856,14000000.0
2006-11-06 23:33:00,1.89853,1.89932,1.89853,1.89932,5000000.0
2006-11-06 23:34:00,1.89901,1.89915,1.89897,1.89903,6000000.0
2006-11-06 23:35:00,1.89927,1.89934,1.89907,1.89907,12000000.0
2006-11-06 23:36:00,1.89954,1.8996,1.89929,1.89934,9000000.0
2006-11-06 23:37:00,1.89917,1.89991,1.89917,1.89991,8000000.0
2006-11-06 23:38:00,1.89969,1.89987,1.89966,1.89987,8000000.0
2006-11-06 23:39:00,1.89982,1.90005,1.89976,1.89978,11000000.0
2006-11-06 23:40:00,1.89922,1.89943,1.89828,1.89828,21000000.0
2006-11-06 23:41:00,1.89898,1.89941,1.89883,1.89941,7000000.0
2006-11-06 23:43:00,1.89954,1.89954,1.89907,1.89907,7000000.0
2006-11-06 23:44:00,1.89921,1.89977,1.89921,1.89955,8000000.0
2006-11-06 23:45:00,1.89926,1.89986,1.89926,1.89986,7000000.0
2006-11-06 23:46:00,1.89974,1.89974,1.8991,1.89937,8000000.0
2006-11-06 23:47:00,1.8996,1.89985,1.8996,1.89979,7000000.0
2006-11-06 23:48:00,1.89996,1.90093,1.89996,1.90093,8000000.0
2006-11-06 23:49:00,1.90102,1.90102,1.90085,1.90091,8000000.0
2006-11-06 23:50:00,1.90093,1.90113,1.90087,1.90087,8000000.0
2006-11-06 23:51:00,1.90089,1.90122,1.90089,1.90107,7000000.0
2006-11-06 23:52:00,1.901,1.90116,1.90092,1.90109,7000000.0
2006-11-06 23:53:00,1.90104,1.90144,1.90104,1.90144,10000000.0
2006-11-06 23:54:00,1.90097,1.90135,1.90091,1.90095,7000000.0
2006-11-06 23:55:00,1.90098,1.901,1.90077,1.90085,9000000.0
2006-11-06 23:56:00,1.90073,1.90114,1.90073,1.90102,12000000.0
2006-11-06 23:57:00,1.90126,1.90126,1.90094,1.90105,6000000.0
2006-11-06 23:58:00,1.90081,1.90086,1.90054,1.90054,8000000.0
2006-11-06 23:59:00,1.90047,1.90047,1.90039,1.90042,6000000.0
2006-11-07 00:00:00,1.89981,1.89981,1.89949,1.89966,7000000.0
2006-11-07 00:01:00,1.89998,1.90004,1.89978,1.90004,8000000.0
2006-11-07 00:02:00,1.90027,1.90027,1.89997,1.90003,9000000.0
2006-11-07 00:03:00,1.90039,1.90039,1.90023,1.90034,5000000.0
2006-11-07 00:04:00,1.89944,1.89944,1.89916,1.89916,10000000.0
2006-11-07 00:05:00,1.89943,1.89978,1.89942,1.8996,9000000.0
2006-11-07 00:06:00,1.90005,1.90019,1.90002,1.90019,8000000.0
2006-11-07 00:07:00,1.90034,1.90038,1.89982,1.89999,9000000.0
2006-11-07 00:08:00,1.89976,1.90022,1.89976,1.90008,8000000.0
2006-11-07 00:09:00,1.90026,1.90061,1.90026,1.90061,9000000.0
2006-11-07 00:10:00,1.90007,1.90021,1.89987,1.90021,23000000.0
2006-11-07 00:11:00,1.90065,1.90081,1.90055,1.90066,11000000.0
2006-11-07 00:12:00,1.90073,1.90086,1.90061,1.90066,9000000.0
2006-11-07 00:13:00,1.90082,1.9009,1.9008,1.90089,8000000.0
2006-11-07 00:14:00,1.90102,1.90116,1.901,1.90114,7000000.0
2006-11-07 00:15:00,1.90111,1.90129,1.90089,1.90127,10000000.0
2006-11-07 00:16:00,1.90112,1.90112,1.90038,1.90042,9000000.0
2006-11-07 00:17:00,1.90027,1.90047,1.90027,1.90046,7000000.0
2006-11-07 00:18:00,1.90068,1.90075,1.90068,1.90068,8000000.0
2006-11-07 00:19:00,1.90087,1.90096,1.90081,1.90096,11000000.0
2006-11-07 00:20:00,1.90091,1.90093,1.9008,1.90083,9000000.0
2006-11-07 00:21:00,1.90076,1.90088,1.90069,1.90088,8000000.0
2006-11-07 00:22:00,1.90092,1.90092,1.90075,1.90081,6000000.0
2006-11-07 00:23:00,1.90077,1.90077,1.90048,1.9005,7000000.0
2006-11-07 00:24:00,1.9002,1.90034,1.90011,1.90018,8000000.0
2006-11-07 00:25:00,1.90015,1.90015,1.89995,1.89995,11000000.0
2006-11-07 00:26:00,1.89983,1.89987,1.89961,1.89982,7000000.0
2006-11-07 00:27:00,1.89931,1.89939,1.89923,1.89923,10000000.0
2006-11-07 00:28:00,1.89889,1.89908,1.89834,1.89834,8000000.0
2006-11-07 00:29:00,1.89871,1.89908,1.89871,1.89899,7000000.0
2006-11-07 00:30:00,1.89909,1.89968,1.89903,1.89968,7000000.0
2006-11-07 00:31:00,1.89924,1.89977,1.89924,1.89977,7000000.0
2006-11-07 00:32:00,1.89969,1.89969,1.89937,1.89957,7000000.0
2006-11-07 00:33:00,1.89978,1.89978,1.89952,1.89977,7000000.0
2006-11-07 00:34:00,1.89952,1.89965,1.89947,1.89947,7000000.0
2006-11-07 00:36:00,1.89943,1.89943,1.89921,1.89937,5000000.0
2006-11-07 00:37:00,1.8992,1.8992,1.89856,1.89868,6000000.0
2006-11-07 00:38:00,1.89879,1.89884,1.89871,1.89874,7000000.0
2006-11-07 00:39:00,1.89886,1.89902,1.89879,1.89879,10000000.0
2006-11-07 00:40:00,1.8988,1.89917,1.8988,1.89893,7000000.0
2006-11-07 00:41:00,1.89885,1.89901,1.89885,1.89901,6000000.0
2006-11-07 00:42:00,1.89883,1.89914,1.89879,1.89914,8000000.0
2006-11-07 00:43:00,1.89908,1.89921,1.89908,1.89921,5000000.0
2006-11-07 00:44:00,1.89922,1.89922,1.89819,1.89871,11000000.0
2006-11-07 00:45:00,1.89868,1.89882,1.89866,1.89871,7000000.0
2006-11-07 00:46:00,1.89865,1.89878,1.89864,1.89878,10000000.0
2006-11-07 00:47:00,1.89869,1.8988,1.89862,1.89863,7000000.0
2006-11-07 00:48:00,1.89859,1.8989,1.89859,1.8989,8000000.0
2006-11-07 00:49:00,1.89917,1.89928,1.89893,1.89907,7000000.0
2006-11-07 00:50:00,1.89902,1.89961,1.89902,1.89959,10000000.0
2006-11-07 00:51:00,1.89964,1.89964,1.89946,1.8995,5000000.0
2006-11-07 00:52:00,1.89954,1.89955,1.89929,1.89929,7000000.0
2006-11-07 00:53:00,1.89949,1.89969,1.89946,1.89969,11000000.0
2006-11-07 00:54:00,1.89963,1.89963,1.89925,1.89958,10000000.0
2006-11-07 00:55:00,1.89961,1.89962,1.89949,1.89959,7000000.0
2006-11-07 00:56:00,1.89956,1.89961,1.89942,1.89961,6000000.0
2006-11-07 00:57:00,1.89967,1.89968,1.89945,1.89951,8000000.0
2006-11-07 00:58:00,1.89986,1.89997,1.89983,1.89997,10000000.0
2006-11-07 00:59:00,1.90007,1.90037,1.90007,1.90037,7000000.0
2006-11-07 01:00:00,1.90024,1.90024,1.89996,1.90018,19000000.0
2006-11-07 01:01:00,1.90038,1.90038,1.89996,1.90027,12000000.0
2006-11-07 01:02:00,1.90011,1.90031,1.89993,1.89993,8000000.0
2006-11-07 01:03:00,1.89976,1.90001,1.89958,1.89994,7000000.0
2006-11-07 01:04:00,1.90005,1.90025,1.90002,1.90004,8000000.0
2006-11-07 01:05:00,1.90013,1.90059,1.90013,1.90059,7000000.0
2006-11-07 01:06:00,1.90057,1.90093,1.90057,1.90093,8000000.0
2006-11-07 01:07:00,1.90062,1.9007,1.90051,1.90061,11000000.0
2006-11-07 01:08:00,1.90064,1.90064,1.90034,1.90052,10000000.0
2006-11-07 01:09:00,1.90047,1.90064,1.90037,1.90062,8000000.0
2006-11-07 01:10:00,1.90065,1.90069,1.90042,1.90066,10000000.0
2006-11-07 01:11:00,1.90063,1.90064,1.90043,1.90043,11000000.0
2006-11-07 01:13:00,1.90005,1.90044,1.90005,1.90037,8000000.0
2006-11-07 01:14:00,1.90048,1.9005,1.90036,1.90039,10000000.0
2006-11-07 01:15:00,1.90037,1.90052,1.9003,1.90052,10000000.0
2006-11-07 01:16:00,1.90055,1.90074,1.90055,1.90074,8000000.0
2006-11-07 01:17:00,1.90065,1.90065,1.90006,1.90006,11000000.0
2006-11-07 01:18:00,1.90026,1.90046,1.90019,1.90043,10000000.0
2006-11-07 01:19:00,1.9002,1.9002,1.89989,1.89989,11000000.0
2006-11-07 01:20:00,1.90023,1.90032,1.9002,1.9002,13000000.0
2006-11-07 01:21:00,1.90018,1.90018,1.89943,1.89943,7000000.0
2006-11-07 01:22:00,1.89904,1.89913,1.89892,1.89913,7000000.0
2006-11-07 01:23:00,1.89952,1.90011,1.89952,1.90011,8000000.0
2006-11-07 01:24:00,1.90027,1.90031,1.9002,1.90026,7000000.0
2006-11-07 01:25:00,1.90022,1.90037,1.9002,1.90037,8000000.0
2006-11-07 01:27:00,1.90004,1.90006,1.89998,1.89998,15000000.0
2006-11-07 01:28:00,1.89991,1.90042,1.89991,1.90042,9000000.0
2006-11-07 01:30:00,1.90055,1.90055,1.90011,1.90043,10000000.0
2006-11-07 01:31:00,1.90032,1.90046,1.90024,1.90045,7000000.0
2006-11-07 01:32:00,1.9003,1.90044,1.90024,1.90044,18000000.0
2006-11-07 01:33:00,1.9005,1.9005,1.90039,1.90044,6000000.0
2006-11-07 01:34:00,1.90035,1.90035,1.9001,1.9001,16000000.0
2006-11-07 01:35:00,1.9,1.9002,1.89988,1.89988,8000000.0
2006-11-07 01:36:00,1.8998,1.90027,1.8998,1.90027,9000000.0
2006-11-07 01:37:00,1.90031,1.90031,1.90007,1.90031,5000000.0
2006-11-07 01:39:00,1.90033,1.90038,1.90029,1.90036,12000000.0
2006-11-07 01:40:00,1.90052,1.90059,1.90034,1.90034,7000000.0
2006-11-07 01:41:00,1.90057,1.90086,1.90057,1.90086,11000000.0
2006-11-07 01:43:00,1.90075,1.90075,1.89986,1.90067,8000000.0
2006-11-07 01:45:00,1.90089,1.90099,1.90084,1.90099,7000000.0
2006-11-07 01:46:00,1.90098,1.901,1.90079,1.90079,7000000.0
2006-11-07 01:47:00,1.90059,1.90059,1.90004,1.90038,14000000.0
2006-11-07 01:48:00,1.90039,1.90064,1.90012,1.90064,7000000.0
2006-11-07 01:49:00,1.90109,1.90109,1.90083,1.901,8000000.0
2006-11-07 01:51:00,1.90077,1.90094,1.90077,1.90079,16000000.0
2006-11-07 01:52:00,1.90084,1.9016,1.90084,1.9016,13000000.0
2006-11-07 01:53:00,1.902,1.90219,1.902,1.90207,7000000.0
2006-11-07 01:54:00,1.90238,1.90244,1.90198,1.90223,9000000.0
2006-11-07 01:55:00,1.90242,1.9025,1.90219,1.90219,11000000.0
2006-11-07 01:56:00,1.90195,1.90195,1.90145,1.90145,17000000.0
2006-11-07 01:57:00,1.90157,1.90162,1.90154,1.90159,13000000.0
2006-11-07 01:58:00,1.90157,1.90165,1.90154,1.90165,10000000.0
2006-11-07 01:59:00,1.90174,1.90181,1.9017,1.90179,7000000.0
2006-11-07 02:00:00,1.90183,1.90185,1.90171,1.90178,10000000.0
2006-11-07 02:01:00,1.90164,1.90169,1.90143,1.90167,8000000.0
2006-11-07 02:02:00,1.90174,1.90175,1.90154,1.90175,7000000.0
2006-11-07 02:03:00,1.90171,1.90171,1.89968,1.90156,10000000.0
2006-11-07 02:04:00,1.90148,1.90148,1.90135,1.90142,7000000.0
2006-11-07 02:05:00,1.9015,1.90168,1.9015,1.90168,10000000.0
2006-11-07 02:06:00,1.90156,1.90156,1.90132,1.90148,10000000.0
2006-11-07 02:07:00,1.90159,1.90167,1.90158,1.90162,8000000.0
2006-11-07 02:08:00,1.90166,1.90169,1.90151,1.90161,8000000.0
2006-11-07 02:09:00,1.90139,1.90196,1.90139,1.90196,7000000.0
2006-11-07 02:10:00,1.90192,1.90196,1.90156,1.90156,9000000.0
2006-11-07 02:11:00,1.90178,1.90184,1.9017,1.90171,8000000.0
2006-11-07 02:13:00,1.9015,1.90164,1.90143,1.90151,7000000.0
2006-11-07 02:14:00,1.90136,1.90171,1.90136,1.90171,9000000.0
2006-11-07 02:16:00,1.90164,1.90164,1.90149,1.90149,8000000.0
2006-11-07 02:17:00,1.90177,1.9023,1.90177,1.9023,6000000.0
2006-11-07 02:18:00,1.90199,1.90243,1.90199,1.90243,7000000.0
2006-11-07 02:19:00,1.90344,1.90565,1.90344,1.90533,11000000.0
2006-11-07 02:20:00,1.90472,1.90472,1.90389,1.90429,6000000.0
2006-11-07 02:21:00,1.90439,1.90439,1.90413,1.9043,7000000.0
2006-11-07 02:22:00,1.9047,1.9047,1.90448,1.90448,8000000.0
2006-11-07 02:23:00,1.90443,1.90495,1.90427,1.90495,10000000.0
2006-11-07 02:24:00,1.90486,1.90507,1.90484,1.90507,11000000.0
2006-11-07 02:25:00,1.90555,1.90555,1.90517,1.90517,11000000.0
2006-11-07 02:26:00,1.90467,1.90467,1.90426,1.9043,8000000.0
2006-11-07 02:27:00,1.90457,1.90457,1.90371,1.90371,9000000.0
2006-11-07 02:28:00,1.90381,1.90402,1.90376,1.90402,10000000.0
2006-11-07 02:29:00,1.904,1.90429,1.90394,1.90429,7000000.0
2006-11-07 02:30:00,1.90433,1.90451,1.90432,1.90451,5000000.0
2006-11-07 02:31:00,1.9044,1.90485,1.9044,1.90462,8000000.0
2006-11-07 02:32:00,1.90458,1.90471,1.90449,1.90459,8000000.0
2006-11-07 02:33:00,1.90456,1.90497,1.90456,1.90497,8000000.0
2006-11-07 02:34:00,1.90507,1.90523,1.90502,1.9051,7000000.0
2006-11-07 02:35:00,1.90528,1.9053,1.90515,1.90524,11000000.0
2006-11-07 02:36:00,1.90491,1.90502,1.90482,1.90482,7000000.0
2006-11-07 02:37:00,1.90509,1.90533,1.90509,1.90533,7000000.0
2006-11-07 02:38:00,1.90518,1.90534,1.90515,1.90515,7000000.0
2006-11-07 02:39:00,1.90506,1.90516,1.90505,1.90505,8000000.0
2006-11-07 02:40:00,1.90503,1.90503,1.90447,1.90447,7000000.0
2006-11-07 02:41:00,1.90427,1.90444,1.90427,1.90438,8000000.0
2006-11-07 02:43:00,1.90445,1.90445,1.90427,1.90427,9000000.0
2006-11-07 02:44:00,1.9042,1.90439,1.9042,1.90439,7000000.0
2006-11-07 02:46:00,1.90441,1.90444,1.9042,1.90424,8000000.0
2006-11-07 02:47:00,1.9043,1.90469,1.9043,1.90469,9000000.0
2006-11-07 02:48:00,1.90472,1.90474,1.90452,1.90474,8000000.0
2006-11-07 02:49:00,1.90462,1.90477,1.90455,1.90477,11000000.0
2006-11-07 02:51:00,1.90473,1.90473,1.90438,1.90451,8000000.0
2006-11-07 02:52:00,1.90466,1.90512,1.90466,1.90508,6000000.0
2006-11-07 02:53:00,1.90498,1.90526,1.9048,1.90526,8000000.0
2006-11-07 02:54:00,1.90528,1.90528,1.90507,1.9052,8000000.0
2006-11-07 02:55:00,1.90534,1.9055,1.90528,1.90541,8000000.0
2006-11-07 02:57:00,1.90559,1.90564,1.90528,1.90564,8000000.0
2006-11-07 02:58:00,1.90554,1.90554,1.90532,1.90532,6000000.0
2006-11-07 02:59:00,1.90529,1.90553,1.90516,1.90553,9000000.0
2006-11-07 03:01:00,1.90557,1.90557,1.90525,1.90525,8000000.0
2006-11-07 03:02:00,1.90522,1.90522,1.9047,1.9047,11000000.0
2006-11-07 03:03:00,1.90482,1.90484,1.90479,1.9048,7000000.0
2006-11-07 03:04:00,1.90473,1.90496,1.90457,1.90493,7000000.0
2006-11-07 03:05:00,1.90497,1.90555,1.90497,1.90555,8000000.0
2006-11-07 03:06:00,1.90562,1.90567,1.90552,1.90561,8000000.0
2006-11-07 03:07:00,1.90554,1.90564,1.90554,1.90563,8000000.0
2006-11-07 03:08:00,1.90566,1.90569,1.90563,1.90563,5000000.0
2006-11-07 03:09:00,1.90572,1.90572,1.90558,1.9057,8000000.0
2006-11-07 03:10:00,1.9057,1.9057,1.90557,1.90561,7000000.0
2006-11-07 03:11:00,1.90564,1.90564,1.90503,1.90503,10000000.0
2006-11-07 03:12:00,1.90504,1.9053,1.90504,1.9053,7000000.0
2006-11-07 03:13:00,1.90518,1.90541,1.90515,1.90515,11000000.0
2006-11-07 03:14:00,1.90509,1.90597,1.90509,1.90597,11000000.0
2006-11-07 03:15:00,1.9058,1.9058,1.90458,1.90458,7000000.0
2006-11-07 03:16:00,1.90438,1.9045,1.90408,1.9045,7000000.0
2006-11-07 03:17:00,1.90481,1.90506,1.90421,1.90463,11000000.0
2006-11-07 03:18:00,1.90405,1.90451,1.90405,1.90451,10000000.0
2006-11-07 03:19:00,1.90459,1.90459,1.90432,1.90438,6000000.0
2006-11-07 03:20:00,1.90437,1.90464,1.90437,1.90461,7000000.0
2006-11-07 03:21:00,1.90442,1.90472,1.90413,1.90471,7000000.0
2006-11-07 03:22:00,1.90479,1.90479,1.90458,1.90464,7000000.0
2006-11-07 03:23:00,1.90468,1.90478,1.90453,1.90478,7000000.0
2006-11-07 03:24:00,1.90473,1.90473,1.90275,1.90471,8000000.0
2006-11-07 03:25:00,1.90454,1.90498,1.90454,1.90498,8000000.0
2006-11-07 03:26:00,1.905,1.90533,1.905,1.90523,11000000.0
2006-11-07 03:27:00,1.90538,1.90541,1.90516,1.90516,8000000.0
2006-11-07 03:28:00,1.90512,1.90518,1.905,1.90517,10000000.0
2006-11-07 03:29:00,1.90517,1.90517,1.90421,1.90421,11000000.0
2006-11-07 03:30:00,1.9042,1.90465,1.90408,1.90459,7000000.0
2006-11-07 03:31:00,1.90442,1.90452,1.90442,1.90451,9000000.0
2006-11-07 03:32:00,1.90463,1.90482,1.90456,1.90472,9000000.0
2006-11-07 03:35:00,1.90454,1.90477,1.90454,1.90477,10000000.0
2006-11-07 03:36:00,1.90479,1.90479,1.90472,1.90473,5000000.0
2006-11-07 03:38:00,1.90474,1.90495,1.90474,1.90495,7000000.0
2006-11-07 03:39:00,1.9049,1.9049,1.90478,1.90481,8000000.0
2006-11-07 03:40:00,1.90505,1.90507,1.90487,1.90491,6000000.0
2006-11-07 03:41:00,1.90497,1.90498,1.90479,1.90498,10000000.0
2006-11-07 03:42:00,1.90478,1.90496,1.90477,1.90481,10000000.0
2006-11-07 03:43:00,1.9052,1.90524,1.90503,1.90506,8000000.0
2006-11-07 03:44:00,1.90506,1.90506,1.90475,1.90481,8000000.0
2006-11-07 03:45:00,1.90479,1.90483,1.90461,1.90472,8000000.0
2006-11-07 03:46:00,1.90496,1.90496,1.90483,1.90483,7000000.0
2006-11-07 03:47:00,1.90465,1.90465,1.90441,1.90441,7000000.0
2006-11-07 03:48:00,1.90465,1.90466,1.90464,1.90466,3000000.0
2006-11-07 03:49:00,1.90461,1.9047,1.90455,1.90455,8000000.0
2006-11-07 03:50:00,1.90477,1.90501,1.90473,1.90501,8000000.0
2006-11-07 03:51:00,1.90497,1.90497,1.90464,1.90464,9000000.0
2006-11-07 03:52:00,1.90469,1.90492,1.90468,1.90492,8000000.0
2006-11-07 03:53:00,1.90485,1.90485,1.90451,1.90451,10000000.0
2006-11-07 03:54:00,1.90458,1.90476,1.90458,1.90462,7000000.0
2006-11-07 03:55:00,1.90493,1.90531,1.90486,1.90531,7000000.0
2006-11-07 03:56:00,1.90516,1.90535,1.90506,1.90535,7000000.0
2006-11-07 03:57:00,1.90534,1.90537,1.90519,1.9053,8000000.0
2006-11-07 03:58:00,1.90511,1.90515,1.9033,1.90515,7000000.0
2006-11-07 04:00:00,1.90533,1.90538,1.90517,1.90538,6000000.0
2006-11-07 04:01:00,1.90546,1.90576,1.90546,1.90576,7000000.0
2006-11-07 04:02:00,1.90556,1.90574,1.90549,1.90573,8000000.0
2006-11-07 04:03:00,1.90562,1.90565,1.90551,1.90551,8000000.0
2006-11-07 04:04:00,1.90544,1.90577,1.90544,1.90555,8000000.0
2006-11-07 04:05:00,1.90587,1.90596,1.90575,1.90575,8000000.0
2006-11-07 04:06:00,1.90567,1.90571,1.90549,1.90549,9000000.0
2006-11-07 04:07:00,1.90545,1.90545,1.9052,1.90532,11000000.0
2006-11-07 04:08:00,1.90541,1.9056,1.90524,1.90524,8000000.0
2006-11-07 04:09:00,1.90557,1.9056,1.90549,1.90559,7000000.0
2006-11-07 04:10:00,1.90541,1.90572,1.90541,1.90549,8000000.0
2006-11-07 04:11:00,1.90547,1.906,1.90547,1.906,7000000.0
2006-11-07 04:12:00,1.90599,1.90613,1.90599,1.90611,7000000.0
2006-11-07 04:13:00,1.90607,1.90607,1.90589,1.90589,8000000.0
2006-11-07 04:14:00,1.90605,1.90614,1.90595,1.90595,7000000.0
2006-11-07 04:15:00,1.90601,1.90614,1.90601,1.90601,7000000.0
2006-11-07 04:16:00,1.90582,1.90611,1.90582,1.90611,4000000.0
2006-11-07 04:17:00,1.90622,1.90637,1.90622,1.90624,7000000.0
2006-11-07 04:18:00,1.90602,1.9061,1.90587,1.90587,8000000.0
2006-11-07 04:19:00,1.9059,1.9059,1.90553,1.90578,8000000.0
2006-11-07 04:20:00,1.90569,1.90585,1.90552,1.90585,10000000.0
2006-11-07 04:22:00,1.90621,1.90624,1.90612,1.90612,9000000.0
2006-11-07 04:23:00,1.90612,1.90612,1.90593,1.906,7000000.0
2006-11-07 04:24:00,1.90585,1.90585,1.90565,1.90577,9000000.0
2006-11-07 04:25:00,1.90603,1.90603,1.9057,1.90579,7000000.0
2006-11-07 04:26:00,1.90554,1.90559,1.90541,1.90541,7000000.0
2006-11-07 04:27:00,1.9055,1.90561,1.90543,1.90543,8000000.0
2006-11-07 04:28:00,1.90519,1.90528,1.90505,1.90528,7000000.0
2006-11-07 04:30:00,1.90499,1.90507,1.90482,1.90507,9000000.0
2006-11-07 04:32:00,1.90497,1.90534,1.9048,1.90534,9000000.0
2006-11-07 04:33:00,1.90558,1.9058,1.90551,1.90572,8000000.0
2006-11-07 04:34:00,1.90595,1.90595,1.90551,1.90551,7000000.0
2006-11-07 04:35:00,1.90544,1.90565,1.90544,1.9056,7000000.0
2006-11-07 04:36:00,1.90537,1.90558,1.90537,1.90558,6000000.0
2006-11-07 04:37:00,1.90565,1.90573,1.90563,1.90564,11000000.0
2006-11-07 04:38:00,1.90563,1.9057,1.90557,1.90563,9000000.0
2006-11-07 04:39:00,1.90559,1.90559,1.90534,1.90534,9000000.0
2006-11-07 04:40:00,1.90544,1.90572,1.90544,1.90565,9000000.0
2006-11-07 04:41:00,1.90565,1.90565,1.90532,1.90536,8000000.0
2006-11-07 04:42:00,1.90525,1.90527,1.90513,1.90518,7000000.0
2006-11-07 04:43:00,1.90509,1.9053,1.90498,1.90498,11000000.0
2006-11-07 04:44:00,1.90538,1.90551,1.9053,1.90551,9000000.0
2006-11-07 04:45:00,1.90549,1.90556,1.90535,1.90556,8000000.0
2006-11-07 04:46:00,1.90564,1.9058,1.90563,1.9058,6000000.0
2006-11-07 04:48:00,1.90581,1.90581,1.90552,1.90561,7000000.0
2006-11-07 04:49:00,1.90563,1.90567,1.90539,1.90565,11000000.0
2006-11-07 04:50:00,1.90571,1.90575,1.90557,1.90563,6000000.0
2006-11-07 04:51:00,1.90516,1.90516,1.90486,1.90486,7000000.0
2006-11-07 04:52:00,1.90494,1.90515,1.90491,1.90515,10000000.0
2006-11-07 04:53:00,1.90515,1.90554,1.9051,1.9051,9000000.0
2006-11-07 04:55:00,1.9057,1.90573,1.90564,1.90567,8000000.0
2006-11-07 04:56:00,1.90565,1.90572,1.90548,1.90548,7000000.0
2006-11-07 04:57:00,1.90547,1.90565,1.90547,1.90547,8000000.0
2006-11-07 04:58:00,1.90581,1.90596,1.90581,1.90596,8000000.0
2006-11-07 04:59:00,1.9061,1.90622,1.90608,1.9061,8000000.0
2006-11-07 05:00:00,1.90585,1.90588,1.90569,1.90569,7000000.0
2006-11-07 05:02:00,1.90578,1.90582,1.90561,1.90582,7000000.0
2006-11-07 05:03:00,1.90603,1.90635,1.90601,1.90635,7000000.0
2006-11-07 05:04:00,1.9059,1.90606,1.90581,1.90581,7000000.0
2006-11-07 05:07:00,1.90575,1.90575,1.90545,1.90562,8000000.0
2006-11-07 05:08:00,1.90553,1.90553,1.90534,1.90535,10000000.0
2006-11-07 05:09:00,1.9056,1.9056,1.90543,1.90553,7000000.0
2006-11-07 05:10:00,1.90537,1.90537,1.90511,1.90511,7000000.0
2006-11-07 05:11:00,1.90525,1.90555,1.9052,1.9055,8000000.0
2006-11-07 05:12:00,1.90576,1.90585,1.90572,1.90572,11000000.0
2006-11-07 05:14:00,1.90584,1.90588,1.90568,1.90586,11000000.0
2006-11-07 05:15:00,1.90577,1.90577,1.90535,1.90535,11000000.0
2006-11-07 05:18:00,1.90547,1.90578,1.90543,1.90578,8000000.0
2006-11-07 05:20:00,1.90574,1.90619,1.90574,1.90619,10000000.0
2006-11-07 05:21:00,1.90621,1.90621,1.90585,1.90585,8000000.0
2006-11-07 05:23:00,1.90586,1.90591,1.9058,1.90584,10000000.0
2006-11-07 05:24:00,1.90589,1.90614,1.90584,1.90602,7000000.0
2006-11-07 05:25:00,1.90604,1.90604,1.90561,1.90561,7000000.0
2006-11-07 05:26:00,1.90578,1.90601,1.90573,1.90597,7000000.0
2006-11-07 05:27:00,1.9056,1.9057,1.90541,1.90555,8000000.0
2006-11-07 05:28:00,1.90555,1.90555,1.90537,1.90542,9000000.0
2006-11-07 05:31:00,1.90563,1.90583,1.90548,1.90583,8000000.0
2006-11-07 05:32:00,1.9058,1.9058,1.90547,1.90557,8000000.0
2006-11-07 05:33:00,1.90549,1.90567,1.90541,1.90545,9000000.0
2006-11-07 05:35:00,1.90548,1.90548,1.90489,1.90489,7000000.0
2006-11-07 05:37:00,1.90537,1.90576,1.90537,1.90576,7000000.0
2006-11-07 05:38:00,1.90582,1.90582,1.90559,1.90559,6000000.0
2006-11-07 05:39:00,1.90574,1.90574,1.9055,1.9055,7000000.0
2006-11-07 05:40:00,1.90549,1.90579,1.90549,1.90552,8000000.0
2006-11-07 05:41:00,1.90547,1.90563,1.90543,1.90552,8000000.0
2006-11-07 05:42:00,1.90554,1.90562,1.9055,1.90551,7000000.0
2006-11-07 05:43:00,1.90543,1.90543,1.90505,1.90519,9000000.0
2006-11-07 05:44:00,1.90539,1.90567,1.90525,1.90567,8000000.0
2006-11-07 05:45:00,1.90564,1.90564,1.90535,1.90549,11000000.0
2006-11-07 05:47:00,1.90544,1.90559,1.90534,1.90559,8000000.0
2006-11-07 05:49:00,1.90551,1.90559,1.90534,1.90534,8000000.0
2006-11-07 05:50:00,1.9054,1.90543,1.90524,1.9054,9000000.0
2006-11-07 05:51:00,1.90538,1.90557,1.90538,1.90557,8000000.0
2006-11-07 05:52:00,1.90533,1.90533,1.90462,1.90462,8000000.0
2006-11-07 05:53:00,1.90453,1.90455,1.90423,1.90423,7000000.0
2006-11-07 05:54:00,1.90415,1.90421,1.90411,1.90414,10000000.0
2006-11-07 05:55:00,1.90437,1.90449,1.90434,1.90444,8000000.0
2006-11-07 05:56:00,1.90438,1.90438,1.90421,1.90428,5000000.0
2006-11-07 05:57:00,1.90448,1.90458,1.90444,1.90453,8000000.0
2006-11-07 05:58:00,1.9046,1.90506,1.90456,1.90506,9000000.0
2006-11-07 05:59:00,1.90494,1.9051,1.90483,1.90483,10000000.0
2006-11-07 06:00:00,1.9048,1.90493,1.90453,1.90466,8000000.0
2006-11-07 06:01:00,1.90457,1.90463,1.90446,1.90446,7000000.0
2006-11-07 06:02:00,1.90457,1.90471,1.90447,1.90471,7000000.0
2006-11-07 06:03:00,1.905,1.90523,1.90495,1.90509,8000000.0
2006-11-07 06:04:00,1.9053,1.90541,1.90525,1.90541,7000000.0
2006-11-07 06:05:00,1.90525,1.90525,1.90491,1.90502,7000000.0
2006-11-07 06:06:00,1.90502,1.90508,1.90499,1.90508,5000000.0
2006-11-07 06:07:00,1.90522,1.90542,1.90522,1.90542,7000000.0
2006-11-07 06:08:00,1.90559,1.90573,1.90552,1.90571,6000000.0
2006-11-07 06:09:00,1.90588,1.90596,1.90583,1.90592,8000000.0
2006-11-07 06:10:00,1.90601,1.90601,1.90588,1.90593,8000000.0
2006-11-07 06:11:00,1.90585,1.90585,1.90564,1.90564,8000000.0
2006-11-07 06:12:00,1.90561,1.90585,1.90557,1.90585,8000000.0
2006-11-07 06:13:00,1.90587,1.90587,1.9055,1.9055,8000000.0
2006-11-07 06:14:00,1.90511,1.90511,1.90499,1.90509,7000000.0
2006-11-07 06:15:00,1.90522,1.90615,1.90522,1.90615,8000000.0
2006-11-07 06:16:00,1.90628,1.90628,1.90601,1.90602,5000000.0
2006-11-07 06:17:00,1.90595,1.90595,1.90568,1.90581,7000000.0
2006-11-07 06:18:00,1.90553,1.90556,1.9052,1.9052,9000000.0
2006-11-07 06:19:00,1.90469,1.90469,1.90448,1.90448,7000000.0
2006-11-07 06:20:00,1.90476,1.90519,1.90476,1.90518,5000000.0
2006-11-07 06:21:00,1.90527,1.90551,1.90523,1.90548,8000000.0
2006-11-07 06:22:00,1.90542,1.90557,1.90527,1.90554,8000000.0
2006-11-07 06:23:00,1.9057,1.90597,1.90563,1.90591,8000000.0
2006-11-07 06:24:00,1.90602,1.90615,1.90597,1.90607,11000000.0
2006-11-07 06:25:00,1.90634,1.90656,1.9063,1.90649,11000000.0
2006-11-07 06:26:00,1.90638,1.90638,1.90609,1.90609,11000000.0
2006-11-07 06:27:00,1.90602,1.90627,1.90602,1.90625,7000000.0
2006-11-07 06:28:00,1.90623,1.90623,1.90599,1.90602,8000000.0
2006-11-07 06:29:00,1.90595,1.90606,1.90586,1.90605,8000000.0
2006-11-07 06:30:00,1.90648,1.90648,1.90638,1.90641,8000000.0
2006-11-07 06:31:00,1.90633,1.90635,1.90608,1.90617,7000000.0
2006-11-07 06:32:00,1.90553,1.90564,1.90553,1.90557,6000000.0
2006-11-07 06:33:00,1.90564,1.90564,1.90546,1.90555,7000000.0
2006-11-07 06:34:00,1.90571,1.90571,1.90528,1.90528,7000000.0
2006-11-07 06:35:00,1.9055,1.90562,1.90545,1.90549,11000000.0
2006-11-07 06:36:00,1.90533,1.90533,1.90484,1.90484,5000000.0
2006-11-07 06:37:00,1.90499,1.9056,1.90499,1.9056,10000000.0
2006-11-07 06:38:00,1.90568,1.90585,1.90568,1.90573,9000000.0
2006-11-07 06:39:00,1.90575,1.90595,1.90569,1.90595,11000000.0
2006-11-07 06:40:00,1.90629,1.90629,1.90532,1.90532,7000000.0
2006-11-07 06:41:00,1.90522,1.90576,1.90519,1.90562,7000000.0
2006-11-07 06:42:00,1.90573,1.90577,1.90564,1.90574,5000000.0
2006-11-07 06:43:00,1.90574,1.90624,1.90574,1.90624,7000000.0
2006-11-07 06:44:00,1.90566,1.90566,1.90464,1.90467,8000000.0
2006-11-07 06:45:00,1.9041,1.90432,1.90393,1.90432,8000000.0
2006-11-07 06:46:00,1.90469,1.90469,1.90418,1.90462,10000000.0
2006-11-07 06:47:00,1.90484,1.90531,1.90473,1.90518,8000000.0
2006-11-07 06:48:00,1.90479,1.90504,1.90479,1.90487,7000000.0
2006-11-07 06:49:00,1.90479,1.90479,1.90459,1.90462,8000000.0
2006-11-07 06:50:00,1.90472,1.90514,1.90472,1.90514,5000000.0
2006-11-07 06:51:00,1.90472,1.90472,1.90423,1.9043,10000000.0
2006-11-07 06:52:00,1.90532,1.90532,1.90467,1.90516,8000000.0
2006-11-07 06:53:00,1.90514,1.90515,1.90488,1.90504,8000000.0
2006-11-07 06:54:00,1.90523,1.90523,1.9047,1.9047,7000000.0
2006-11-07 06:55:00,1.9048,1.90492,1.90441,1.90487,7000000.0
2006-11-07 06:56:00,1.90503,1.90504,1.90491,1.90497,10000000.0
2006-11-07 06:57:00,1.90519,1.90536,1.90515,1.90533,7000000.0
2006-11-07 06:58:00,1.90555,1.90562,1.90544,1.90561,7000000.0
2006-11-07 06:59:00,1.90606,1.9062,1.90586,1.90594,7000000.0
2006-11-07 07:00:00,1.90581,1.90617,1.90581,1.90617,7000000.0
2006-11-07 07:01:00,1.90602,1.90602,1.90583,1.9059,7000000.0
2006-11-07 07:02:00,1.906,1.90633,1.906,1.90633,7000000.0
2006-11-07 07:03:00,1.90607,1.90628,1.90598,1.90628,7000000.0
2006-11-07 07:04:00,1.90628,1.90628,1.90563,1.90567,8000000.0
2006-11-07 07:05:00,1.90544,1.90544,1.90458,1.90458,11000000.0
2006-11-07 07:06:00,1.90473,1.90522,1.90466,1.90476,11000000.0
2006-11-07 07:07:00,1.90466,1.90483,1.90466,1.90473,11000000.0
2006-11-07 07:08:00,1.90482,1.90506,1.90471,1.90471,9000000.0
2006-11-07 07:09:00,1.90431,1.90446,1.90427,1.90444,8000000.0
2006-11-07 07:10:00,1.90432,1.9046,1.90432,1.90459,7000000.0
2006-11-07 07:11:00,1.90466,1.90466,1.9042,1.90422,10000000.0
2006-11-07 07:13:00,1.9041,1.90429,1.9041,1.90429,8000000.0
2006-11-07 07:14:00,1.90421,1.90451,1.90419,1.90445,7000000.0
2006-11-07 07:15:00,1.9046,1.90543,1.9046,1.90509,10000000.0
2006-11-07 07:16:00,1.90507,1.90523,1.90474,1.90523,8000000.0
2006-11-07 07:17:00,1.90523,1.90549,1.90523,1.90539,11000000.0
2006-11-07 07:18:00,1.90533,1.90557,1.90533,1.90538,8000000.0
2006-11-07 07:19:00,1.90528,1.90546,1.90525,1.90542,8000000.0
2006-11-07 07:20:00,1.90567,1.90567,1.9053,1.90532,9000000.0
2006-11-07 07:21:00,1.90542,1.90543,1.90517,1.90543,10000000.0
2006-11-07 07:22:00,1.90536,1.90546,1.90528,1.90545,11000000.0
2006-11-07 07:23:00,1.90538,1.90576,1.90538,1.90576,7000000.0
2006-11-07 07:24:00,1.90605,1.90605,1.90554,1.90554,9000000.0
2006-11-07 07:25:00,1.90561,1.90561,1.90545,1.90553,8000000.0
2006-11-07 07:26:00,1.90542,1.9056,1.90542,1.90545,7000000.0
2006-11-07 07:28:00,1.90584,1.90584,1.90537,1.9054,7000000.0
2006-11-07 07:29:00,1.90512,1.90524,1.90512,1.90513,8000000.0
2006-11-07 07:30:00,1.90489,1.90505,1.90489,1.90495,8000000.0
2006-11-07 07:31:00,1.9051,1.9052,1.90507,1.90512,7000000.0
2006-11-07 07:32:00,1.90519,1.90538,1.90508,1.90516,9000000.0
2006-11-07 07:33:00,1.90515,1.90521,1.90509,1.90509,8000000.0
2006-11-07 07:34:00,1.90496,1.90524,1.90473,1.90473,11000000.0
2006-11-07 07:35:00,1.90483,1.90483,1.90448,1.90448,8000000.0
2006-11-07 07:36:00,1.90429,1.90448,1.90429,1.90448,7000000.0
2006-11-07 07:37:00,1.90464,1.90465,1.90455,1.90455,7000000.0
2006-11-07 07:39:00,1.90458,1.90467,1.90453,1.90457,7000000.0
2006-11-07 07:40:00,1.90453,1.90489,1.90453,1.90486,8000000.0
2006-11-07 07:41:00,1.90504,1.90516,1.90501,1.90501,9000000.0
2006-11-07 07:42:00,1.90506,1.90506,1.90484,1.90489,11000000.0
2006-11-07 07:43:00,1.90486,1.9049,1.90426,1.90427,7000000.0
2006-11-07 07:44:00,1.90424,1.90428,1.90414,1.90428,7000000.0
2006-11-07 07:45:00,1.90426,1.90426,1.90401,1.90425,7000000.0
2006-11-07 07:46:00,1.90455,1.90458,1.90435,1.90435,7000000.0
2006-11-07 07:47:00,1.90442,1.90446,1.90396,1.90404,7000000.0
2006-11-07 07:48:00,1.90429,1.90479,1.90429,1.90467,8000000.0
2006-11-07 07:49:00,1.90452,1.90465,1.90448,1.90459,8000000.0
2006-11-07 07:50:00,1.90448,1.90462,1.90444,1.90452,7000000.0
2006-11-07 07:51:00,1.90472,1.90543,1.90472,1.90543,8000000.0
2006-11-07 07:52:00,1.90528,1.90542,1.90515,1.90515,10000000.0
2006-11-07 07:53:00,1.90478,1.90481,1.90456,1.90473,11000000.0
2006-11-07 07:54:00,1.90488,1.90499,1.90453,1.90495,9000000.0
2006-11-07 07:55:00,1.90509,1.90509,1.90473,1.90473,9000000.0
2006-11-07 07:56:00,1.90483,1.90487,1.90454,1.90476,9000000.0
2006-11-07 07:57:00,1.90498,1.9052,1.90498,1.90509,7000000.0
2006-11-07 07:58:00,1.90519,1.90519,1.90504,1.90519,7000000.0
2006-11-07 07:59:00,1.90501,1.90526,1.90477,1.90526,7000000.0
2006-11-07 08:00:00,1.9051,1.90525,1.9051,1.9051,8000000.0
2006-11-07 08:01:00,1.90513,1.90513,1.90464,1.90487,10000000.0
2006-11-07 08:02:00,1.90459,1.9046,1.90443,1.90443,7000000.0
2006-11-07 08:03:00,1.90428,1.9044,1.904,1.90423,8000000.0
2006-11-07 08:04:00,1.9038,1.90388,1.90365,1.90365,8000000.0
2006-11-07 08:05:00,1.9037,1.90424,1.9037,1.90408,8000000.0
2006-11-07 08:06:00,1.90397,1.90403,1.90392,1.90392,6000000.0
2006-11-07 08:07:00,1.90404,1.90404,1.90383,1.90401,7000000.0
2006-11-07 08:08:00,1.90385,1.9044,1.90382,1.9044,7000000.0
2006-11-07 08:09:00,1.90469,1.90511,1.90469,1.905,7000000.0
2006-11-07 08:10:00,1.90507,1.90511,1.90495,1.90495,7000000.0
2006-11-07 08:11:00,1.90513,1.90513,1.90476,1.90498,8000000.0
2006-11-07 08:12:00,1.90567,1.9058,1.90564,1.90577,9000000.0
2006-11-07 08:13:00,1.90544,1.90554,1.90529,1.90529,7000000.0
2006-11-07 08:14:00,1.90526,1.90561,1.90526,1.9054,9000000.0
2006-11-07 08:15:00,1.90533,1.90533,1.90522,1.90522,8000000.0
2006-11-07 08:16:00,1.9053,1.90531,1.90499,1.90506,11000000.0
2006-11-07 08:17:00,1.90492,1.90504,1.90492,1.90495,7000000.0
2006-11-07 08:18:00,1.90486,1.90529,1.90472,1.90529,9000000.0
2006-11-07 08:19:00,1.9049,1.90533,1.9049,1.90513,7000000.0
2006-11-07 08:20:00,1.90495,1.90565,1.90495,1.90565,8000000.0
2006-11-07 08:21:00,1.90563,1.90566,1.90539,1.90539,8000000.0
2006-11-07 08:22:00,1.9054,1.9054,1.90489,1.90489,8000000.0
2006-11-07 08:23:00,1.90515,1.90529,1.90515,1.90522,7000000.0
2006-11-07 08:24:00,1.90486,1.90486,1.9045,1.90451,7000000.0
2006-11-07 08:25:00,1.90443,1.90493,1.90443,1.90493,8000000.0
2006-11-07 08:26:00,1.90528,1.9053,1.90478,1.90478,7000000.0
2006-11-07 08:27:00,1.90512,1.90519,1.90492,1.90518,10000000.0
2006-11-07 08:28:00,1.90513,1.90513,1.90489,1.90509,7000000.0
2006-11-07 08:29:00,1.90507,1.9051,1.90478,1.90478,10000000.0
2006-11-07 08:30:00,1.90519,1.90527,1.90518,1.90519,7000000.0
2006-11-07 08:31:00,1.90508,1.90508,1.90482,1.90488,10000000.0
2006-11-07 08:32:00,1.90488,1.90523,1.90483,1.90518,8000000.0
2006-11-07 08:33:00,1.90546,1.90546,1.90504,1.90504,7000000.0
2006-11-07 08:34:00,1.90528,1.90533,1.90523,1.90526,9000000.0
2006-11-07 08:35:00,1.90509,1.90549,1.90484,1.90549,9000000.0
2006-11-07 08:36:00,1.90563,1.90563,1.90538,1.90542,8000000.0
2006-11-07 08:37:00,1.9055,1.90567,1.90537,1.9055,9000000.0
2006-11-07 08:38:00,1.90564,1.90564,1.90533,1.90544,10000000.0
2006-11-07 08:39:00,1.90536,1.9054,1.90531,1.90531,11000000.0
2006-11-07 08:40:00,1.90531,1.90552,1.90525,1.90552,8000000.0
2006-11-07 08:41:00,1.90525,1.90541,1.90525,1.90532,11000000.0
2006-11-07 08:42:00,1.90513,1.90522,1.90502,1.90521,10000000.0
2006-11-07 08:43:00,1.90509,1.90528,1.90509,1.9051,8000000.0
2006-11-07 08:44:00,1.90499,1.90549,1.90499,1.90522,10000000.0
2006-11-07 08:45:00,1.90555,1.9056,1.90543,1.90547,8000000.0
2006-11-07 08:46:00,1.90537,1.90617,1.90432,1.90617,8000000.0
2006-11-07 08:47:00,1.90589,1.90603,1.90572,1.90603,7000000.0
2006-11-07 08:48:00,1.90587,1.90604,1.90587,1.90597,8000000.0
2006-11-07 08:49:00,1.90586,1.90615,1.90586,1.90599,11000000.0
2006-11-07 08:50:00,1.90575,1.90575,1.90543,1.90543,7000000.0
2006-11-07 08:51:00,1.90518,1.90551,1.90509,1.90509,8000000.0
2006-11-07 08:52:00,1.90529,1.90529,1.90497,1.90509,9000000.0
2006-11-07 08:53:00,1.90501,1.90501,1.90449,1.90492,8000000.0
2006-11-07 08:54:00,1.90488,1.90518,1.90488,1.90518,8000000.0
2006-11-07 08:55:00,1.90528,1.90577,1.90528,1.90577,8000000.0
2006-11-07 08:56:00,1.90581,1.90583,1.90566,1.90566,7000000.0
2006-11-07 08:57:00,1.9056,1.90575,1.9055,1.9055,8000000.0
2006-11-07 08:58:00,1.90559,1.90598,1.90559,1.90598,7000000.0
2006-11-07 08:59:00,1.90556,1.90556,1.90513,1.90513,7000000.0
2006-11-07 09:00:00,1.90484,1.90506,1.90484,1.90498,8000000.0
2006-11-07 09:01:00,1.9053,1.90541,1.90525,1.90529,9000000.0
2006-11-07 09:02:00,1.90526,1.90542,1.90518,1.90536,10000000.0
2006-11-07 09:03:00,1.90509,1.90536,1.90489,1.90489,7000000.0
2006-11-07 09:04:00,1.9044,1.9044,1.90418,1.90422,7000000.0
2006-11-07 09:05:00,1.90443,1.9045,1.90405,1.90405,7000000.0
2006-11-07 09:06:00,1.90393,1.90402,1.90378,1.90384,11000000.0
2006-11-07 09:07:00,1.90403,1.90433,1.9039,1.9043,8000000.0
2006-11-07 09:08:00,1.90439,1.9044,1.9042,1.90435,7000000.0
2006-11-07 09:09:00,1.9043,1.90449,1.90409,1.90418,11000000.0
2006-11-07 09:10:00,1.90435,1.90478,1.90435,1.90474,7000000.0
2006-11-07 09:11:00,1.90497,1.90514,1.90476,1.90476,9000000.0
2006-11-07 09:12:00,1.90443,1.90502,1.90443,1.90496,8000000.0
2006-11-07 09:13:00,1.90506,1.90513,1.90498,1.90505,9000000.0
2006-11-07 09:14:00,1.90501,1.90501,1.90466,1.90466,11000000.0
2006-11-07 09:15:00,1.90483,1.90489,1.9048,1.9048,7000000.0
2006-11-07 09:16:00,1.90479,1.90479,1.90422,1.90424,8000000.0
2006-11-07 09:17:00,1.90422,1.90436,1.90412,1.90432,11000000.0
2006-11-07 09:18:00,1.90445,1.90466,1.90436,1.90466,8000000.0
2006-11-07 09:19:00,1.90465,1.90471,1.90455,1.90462,7000000.0
2006-11-07 09:20:00,1.90447,1.90447,1.90408,1.90411,7000000.0
2006-11-07 09:21:00,1.90381,1.90407,1.90372,1.90374,8000000.0
2006-11-07 09:22:00,1.9036,1.90377,1.90357,1.90369,8000000.0
2006-11-07 09:23:00,1.9038,1.9038,1.90355,1.90374,7000000.0
2006-11-07 09:24:00,1.90382,1.90391,1.90371,1.90377,8000000.0
2006-11-07 09:25:00,1.90329,1.90337,1.90322,1.90337,7000000.0
2006-11-07 09:26:00,1.90359,1.9039,1.90359,1.90365,11000000.0
2006-11-07 09:27:00,1.90355,1.90363,1.90327,1.90342,11000000.0
2006-11-07 09:28:00,1.90347,1.90381,1.90347,1.90381,9000000.0
2006-11-07 09:29:00,1.90416,1.90417,1.90357,1.90368,8000000.0
2006-11-07 09:30:00,1.90375,1.90375,1.90334,1.90337,7000000.0
2006-11-07 09:31:00,1.90293,1.90328,1.90293,1.90323,7000000.0
2006-11-07 09:32:00,1.90349,1.90402,1.90349,1.90389,7000000.0
2006-11-07 09:33:00,1.90452,1.90464,1.90436,1.9044,8000000.0
2006-11-07 09:34:00,1.90376,1.90376,1.90329,1.90329,7000000.0
2006-11-07 09:35:00,1.90324,1.90325,1.90306,1.90323,10000000.0
2006-11-07 09:36:00,1.90318,1.9034,1.90318,1.90335,8000000.0
2006-11-07 09:37:00,1.90334,1.90344,1.90325,1.90344,11000000.0
2006-11-07 09:38:00,1.90324,1.90336,1.9014,1.90303,11000000.0
2006-11-07 09:39:00,1.90288,1.90302,1.90279,1.90302,7000000.0
2006-11-07 09:40:00,1.90304,1.90322,1.90295,1.9031,9000000.0
2006-11-07 09:41:00,1.90297,1.90317,1.90286,1.90303,8000000.0
2006-11-07 09:42:00,1.90299,1.90314,1.90287,1.90287,10000000.0
2006-11-07 09:43:00,1.90293,1.90366,1.90293,1.90344,11000000.0
2006-11-07 09:44:00,1.90344,1.90384,1.90331,1.90363,8000000.0
2006-11-07 09:45:00,1.90392,1.90409,1.90346,1.90346,7000000.0
2006-11-07 09:46:00,1.9031,1.9031,1.90272,1.90298,11000000.0
2006-11-07 09:47:00,1.90278,1.90286,1.90267,1.90269,9000000.0
2006-11-07 09:48:00,1.90259,1.90289,1.90259,1.90289,7000000.0
2006-11-07 09:49:00,1.90282,1.90313,1.90281,1.90313,11000000.0
2006-11-07 09:50:00,1.90288,1.90295,1.9028,1.90295,8000000.0
2006-11-07 09:51:00,1.90278,1.90278,1.90243,1.90253,8000000.0
2006-11-07 09:52:00,1.90232,1.90239,1.90194,1.90239,8000000.0
2006-11-07 09:53:00,1.90203,1.90206,1.90177,1.90194,10000000.0
2006-11-07 09:54:00,1.90176,1.90198,1.90174,1.90198,9000000.0
2006-11-07 09:55:00,1.90232,1.90245,1.90229,1.90245,8000000.0
2006-11-07 09:56:00,1.90236,1.9026,1.90214,1.90214,10000000.0
2006-11-07 09:57:00,1.90174,1.90202,1.90174,1.90199,8000000.0
2006-11-07 09:59:00,1.9024,1.90251,1.90233,1.90238,10000000.0
2006-11-07 10:00:00,1.90241,1.90241,1.90206,1.90207,10000000.0
2006-11-07 10:01:00,1.90155,1.90155,1.90037,1.90037,10000000.0
2006-11-07 10:02:00,1.89972,1.90025,1.89972,1.90025,10000000.0
2006-11-07 10:03:00,1.89997,1.89997,1.89977,1.89992,7000000.0
2006-11-07 10:04:00,1.89971,1.89985,1.89966,1.89966,7000000.0
2006-11-07 10:05:00,1.89942,1.89951,1.89894,1.89894,11000000.0
2006-11-07 10:06:00,1.89894,1.89894,1.89861,1.89871,7000000.0
2006-11-07 10:07:00,1.89866,1.89897,1.89858,1.89897,7000000.0
2006-11-07 10:08:00,1.89908,1.89911,1.89895,1.89904,7000000.0
2006-11-07 10:09:00,1.89908,1.89927,1.89908,1.89917,7000000.0
2006-11-07 10:10:00,1.89956,1.89982,1.89956,1.89982,7000000.0
2006-11-07 10:12:00,1.89982,1.90007,1.89961,1.90007,8000000.0
2006-11-07 10:13:00,1.90041,1.90061,1.9003,1.9003,8000000.0
2006-11-07 10:14:00,1.90027,1.90029,1.90013,1.90029,7000000.0
2006-11-07 10:15:00,1.90048,1.90048,1.90008,1.90032,10000000.0
2006-11-07 10:16:00,1.90033,1.90033,1.90018,1.90033,7000000.0
2006-11-07 10:17:00,1.90037,1.90052,1.90032,1.90052,11000000.0
2006-11-07 10:19:00,1.90052,1.90065,1.9003,1.90065,9000000.0
2006-11-07 10:20:00,1.90078,1.90085,1.90068,1.90068,7000000.0
2006-11-07 10:21:00,1.90047,1.90047,1.90003,1.90003,8000000.0
2006-11-07 10:22:00,1.90019,1.90019,1.89998,1.90008,7000000.0
2006-11-07 10:23:00,1.90004,1.90021,1.89989,1.89991,7000000.0
2006-11-07 10:24:00,1.89974,1.89982,1.89943,1.89954,7000000.0
2006-11-07 10:25:00,1.89941,1.89941,1.89901,1.89925,9000000.0
2006-11-07 10:26:00,1.89927,1.89945,1.8991,1.8991,11000000.0
2006-11-07 10:27:00,1.89873,1.89873,1.89842,1.89869,8000000.0
2006-11-07 10:28:00,1.89861,1.89873,1.89854,1.89869,9000000.0
2006-11-07 10:29:00,1.89846,1.89887,1.89846,1.89887,8000000.0
2006-11-07 10:30:00,1.8985,1.89861,1.89823,1.89861,8000000.0
2006-11-07 10:31:00,1.89844,1.89883,1.89823,1.89883,7000000.0
2006-11-07 10:32:00,1.89902,1.89916,1.89897,1.89909,9000000.0
2006-11-07 10:33:00,1.89899,1.89921,1.89899,1.89921,7000000.0
2006-11-07 10:34:00,1.89922,1.89949,1.89922,1.89949,7000000.0
2006-11-07 10:35:00,1.89959,1.89995,1.89946,1.89995,7000000.0
2006-11-07 10:36:00,1.9,1.90037,1.9,1.90037,8000000.0
2006-11-07 10:37:00,1.90038,1.90053,1.90035,1.90043,8000000.0
2006-11-07 10:38:00,1.90059,1.9007,1.90054,1.90064,10000000.0
2006-11-07 10:39:00,1.90066,1.90066,1.90033,1.90065,8000000.0
2006-11-07 10:40:00,1.90053,1.90053,1.90031,1.90047,7000000.0
2006-11-07 10:41:00,1.90046,1.90057,1.90035,1.90035,9000000.0
2006-11-07 10:42:00,1.90049,1.90049,1.90015,1.90015,7000000.0
2006-11-07 10:43:00,1.90039,1.90071,1.90036,1.90065,10000000.0
2006-11-07 10:44:00,1.90031,1.90058,1.90031,1.90058,7000000.0
2006-11-07 10:45:00,1.90071,1.90071,1.90059,1.90061,8000000.0
2006-11-07 10:46:00,1.90041,1.90061,1.90041,1.90061,8000000.0
2006-11-07 10:47:00,1.9006,1.90065,1.9004,1.90061,7000000.0
2006-11-07 10:48:00,1.90089,1.90113,1.90089,1.90089,8000000.0
2006-11-07 10:49:00,1.90083,1.90083,1.90052,1.90055,9000000.0
2006-11-07 10:50:00,1.90018,1.90057,1.9,1.90057,8000000.0
2006-11-07 10:51:00,1.90095,1.90099,1.90048,1.90049,9000000.0
2006-11-07 10:53:00,1.90031,1.90031,1.90018,1.90018,9000000.0
2006-11-07 10:54:00,1.90006,1.90019,1.90003,1.90003,10000000.0
2006-11-07 10:55:00,1.90028,1.90049,1.90028,1.90047,7000000.0
2006-11-07 10:56:00,1.90069,1.90095,1.89901,1.9009,7000000.0
2006-11-07 10:57:00,1.9005,1.90063,1.9005,1.90056,8000000.0
2006-11-07 10:58:00,1.90082,1.90091,1.90055,1.90055,7000000.0
2006-11-07 10:59:00,1.90053,1.90066,1.90031,1.90047,11000000.0
2006-11-07 11:00:00,1.90018,1.90025,1.89878,1.89878,7000000.0
2006-11-07 11:01:00,1.90055,1.90071,1.90055,1.90071,8000000.0
2006-11-07 11:02:00,1.90102,1.90102,1.90073,1.90089,7000000.0
2006-11-07 11:03:00,1.90083,1.90131,1.90083,1.90131,11000000.0
2006-11-07 11:04:00,1.90121,1.90155,1.90097,1.90097,11000000.0
2006-11-07 11:05:00,1.90103,1.90117,1.90093,1.90104,7000000.0
2006-11-07 11:06:00,1.90088,1.90102,1.90086,1.90099,8000000.0
2006-11-07 11:07:00,1.90106,1.90121,1.90092,1.90092,7000000.0
2006-11-07 11:08:00,1.90117,1.90151,1.90117,1.90151,9000000.0
2006-11-07 11:09:00,1.90147,1.90147,1.901,1.90117,8000000.0
2006-11-07 11:10:00,1.90127,1.90133,1.90095,1.9012,8000000.0
2006-11-07 11:11:00,1.90121,1.90121,1.9009,1.90097,10000000.0
2006-11-07 11:12:00,1.90113,1.90144,1.90113,1.90144,7000000.0
2006-11-07 11:13:00,1.90171,1.90171,1.90127,1.90143,11000000.0
2006-11-07 11:14:00,1.90152,1.90171,1.90152,1.90155,11000000.0
2006-11-07 11:15:00,1.90166,1.90183,1.9016,1.90168,7000000.0
2006-11-07 11:16:00,1.90195,1.90195,1.90132,1.90132,7000000.0
2006-11-07 11:17:00,1.90146,1.90146,1.9013,1.90138,7000000.0
2006-11-07 11:18:00,1.9016,1.90166,1.9014,1.9016,10000000.0
2006-11-07 11:19:00,1.90194,1.90194,1.90151,1.90162,11000000.0
2006-11-07 11:20:00,1.90153,1.90153,1.90123,1.90137,8000000.0
2006-11-07 11:21:00,1.90153,1.90173,1.90152,1.90153,7000000.0
2006-11-07 11:22:00,1.90159,1.90159,1.90126,1.90155,8000000.0
2006-11-07 11:23:00,1.90183,1.90196,1.90182,1.90182,8000000.0
2006-11-07 11:24:00,1.90163,1.90166,1.90153,1.90155,7000000.0
2006-11-07 11:25:00,1.90151,1.90151,1.90129,1.90129,8000000.0
2006-11-07 11:26:00,1.90131,1.90152,1.90131,1.90138,11000000.0
2006-11-07 11:27:00,1.90161,1.90184,1.90155,1.90184,8000000.0
2006-11-07 11:28:00,1.90193,1.90194,1.90158,1.9017,7000000.0
2006-11-07 11:29:00,1.90185,1.90207,1.90176,1.90207,8000000.0
2006-11-07 11:30:00,1.90216,1.90243,1.90216,1.90243,7000000.0
2006-11-07 11:31:00,1.90224,1.9026,1.90223,1.90233,11000000.0
2006-11-07 11:32:00,1.90263,1.90279,1.90259,1.90264,11000000.0
2006-11-07 11:33:00,1.90247,1.90247,1.90223,1.90235,7000000.0
2006-11-07 11:34:00,1.90237,1.90239,1.90226,1.90239,7000000.0
2006-11-07 11:35:00,1.90251,1.90291,1.9025,1.90291,10000000.0
2006-11-07 11:36:00,1.90296,1.90329,1.90292,1.90298,8000000.0
2006-11-07 11:37:00,1.90277,1.90316,1.90277,1.90306,8000000.0
2006-11-07 11:38:00,1.90304,1.90311,1.90292,1.90292,9000000.0
2006-11-07 11:39:00,1.90284,1.90311,1.90284,1.90311,9000000.0
2006-11-07 11:40:00,1.90311,1.90311,1.90275,1.90299,11000000.0
2006-11-07 11:41:00,1.90303,1.90306,1.90281,1.90281,11000000.0
2006-11-07 11:42:00,1.90214,1.90244,1.9021,1.90244,11000000.0
2006-11-07 11:44:00,1.90254,1.90271,1.90254,1.90271,7000000.0
2006-11-07 11:45:00,1.90271,1.90325,1.90271,1.90325,11000000.0
2006-11-07 11:46:00,1.90309,1.90335,1.90309,1.90325,7000000.0
2006-11-07 11:47:00,1.90314,1.90326,1.90311,1.90311,9000000.0
2006-11-07 11:48:00,1.9031,1.90336,1.90303,1.90336,10000000.0
2006-11-07 11:49:00,1.90326,1.90328,1.90295,1.90302,7000000.0
2006-11-07 11:50:00,1.90306,1.90317,1.90293,1.90293,7000000.0
2006-11-07 11:51:00,1.90289,1.90326,1.90243,1.90326,8000000.0
2006-11-07 11:52:00,1.90316,1.90347,1.90314,1.90347,10000000.0
2006-11-07 11:53:00,1.90361,1.90361,1.90343,1.90359,10000000.0
2006-11-07 11:54:00,1.90347,1.90347,1.90309,1.90309,9000000.0
2006-11-07 11:55:00,1.90331,1.9035,1.90329,1.9035,8000000.0
2006-11-07 11:56:00,1.90342,1.9035,1.90334,1.90345,11000000.0
2006-11-07 11:57:00,1.90315,1.90343,1.90315,1.90343,8000000.0
2006-11-07 11:58:00,1.90384,1.90407,1.90384,1.90407,9000000.0
2006-11-07 11:59:00,1.90387,1.90407,1.90387,1.90405,7000000.0
2006-11-07 12:00:00,1.90404,1.90428,1.90388,1.90428,7000000.0
2006-11-07 12:01:00,1.9041,1.9041,1.9039,1.90396,10000000.0
2006-11-07 12:02:00,1.90397,1.90403,1.90378,1.90403,10000000.0
2006-11-07 12:03:00,1.90423,1.90427,1.90411,1.90411,7000000.0
2006-11-07 12:04:00,1.90409,1.90491,1.90406,1.90491,9000000.0
2006-11-07 12:05:00,1.90514,1.9054,1.90514,1.90525,11000000.0
2006-11-07 12:06:00,1.90514,1.90517,1.90489,1.90489,7000000.0
2006-11-07 12:07:00,1.90487,1.90508,1.90487,1.90508,7000000.0
2006-11-07 12:08:00,1.90538,1.90538,1.90511,1.90511,9000000.0
2006-11-07 12:09:00,1.90516,1.90523,1.90496,1.90496,8000000.0
2006-11-07 12:10:00,1.90488,1.90493,1.90472,1.90472,8000000.0
2006-11-07 12:11:00,1.90491,1.90501,1.90476,1.90491,7000000.0
2006-11-07 12:12:00,1.90491,1.90503,1.90486,1.90487,7000000.0
2006-11-07 12:13:00,1.90482,1.90484,1.90435,1.90479,10000000.0
2006-11-07 12:14:00,1.90522,1.90522,1.90482,1.90482,8000000.0
2006-11-07 12:15:00,1.90448,1.90448,1.90412,1.90444,8000000.0
2006-11-07 12:16:00,1.90417,1.90442,1.90417,1.90418,8000000.0
2006-11-07 12:17:00,1.90421,1.90441,1.90421,1.90441,8000000.0
2006-11-07 12:18:00,1.9044,1.90447,1.90425,1.90425,11000000.0
2006-11-07 12:19:00,1.90398,1.90411,1.90398,1.90405,9000000.0
2006-11-07 12:20:00,1.90417,1.90417,1.90374,1.9039,10000000.0
2006-11-07 12:21:00,1.9039,1.90471,1.90264,1.90264,7000000.0
2006-11-07 12:22:00,1.90416,1.90431,1.904,1.90423,8000000.0
2006-11-07 12:23:00,1.90409,1.90423,1.90406,1.90406,7000000.0
2006-11-07 12:24:00,1.90419,1.90419,1.90412,1.90412,7000000.0
2006-11-07 12:25:00,1.90415,1.90427,1.90406,1.90427,9000000.0
2006-11-07 12:26:00,1.90448,1.90448,1.90419,1.9042,8000000.0
2006-11-07 12:27:00,1.90415,1.90415,1.90399,1.90403,10000000.0
2006-11-07 12:28:00,1.90412,1.90422,1.90405,1.90421,9000000.0
2006-11-07 12:29:00,1.90424,1.90433,1.90401,1.90409,9000000.0
2006-11-07 12:31:00,1.90394,1.90398,1.90378,1.90398,11000000.0
2006-11-07 12:32:00,1.90396,1.90396,1.90373,1.90373,7000000.0
2006-11-07 12:33:00,1.90375,1.90379,1.90359,1.90367,7000000.0
2006-11-07 12:34:00,1.90364,1.90386,1.90364,1.90375,7000000.0
2006-11-07 12:35:00,1.90351,1.90414,1.90351,1.90414,8000000.0
2006-11-07 12:36:00,1.90406,1.90421,1.90401,1.9041,8000000.0
2006-11-07 12:37:00,1.90403,1.90421,1.904,1.904,9000000.0
2006-11-07 12:38:00,1.90403,1.90438,1.904,1.90418,8000000.0
2006-11-07 12:39:00,1.90425,1.9044,1.90424,1.90425,9000000.0
2006-11-07 12:40:00,1.90432,1.90436,1.90418,1.90425,7000000.0
2006-11-07 12:41:00,1.90418,1.9042,1.90409,1.90416,8000000.0
2006-11-07 12:42:00,1.9042,1.90437,1.9042,1.90431,9000000.0
2006-11-07 12:43:00,1.90427,1.90458,1.90427,1.90434,9000000.0
2006-11-07 12:44:00,1.90475,1.90505,1.90453,1.90505,8000000.0
2006-11-07 12:45:00,1.90509,1.90509,1.90467,1.90502,10000000.0
2006-11-07 12:46:00,1.90504,1.90512,1.90485,1.905,9000000.0
2006-11-07 12:47:00,1.90501,1.90504,1.90477,1.90504,10000000.0
2006-11-07 12:48:00,1.90486,1.90495,1.90463,1.90482,11000000.0
2006-11-07 12:49:00,1.90493,1.90502,1.90485,1.90485,7000000.0
2006-11-07 12:50:00,1.9047,1.90483,1.90438,1.90438,7000000.0
2006-11-07 12:51:00,1.90452,1.90461,1.90436,1.90447,8000000.0
2006-11-07 12:52:00,1.90468,1.90472,1.90437,1.9045,11000000.0
2006-11-07 12:53:00,1.90456,1.90464,1.90448,1.90462,8000000.0
2006-11-07 12:54:00,1.90469,1.90486,1.90447,1.90447,7000000.0
2006-11-07 12:55:00,1.90495,1.90523,1.90495,1.90507,8000000.0
2006-11-07 12:56:00,1.90508,1.90527,1.90508,1.90513,7000000.0
2006-11-07 12:57:00,1.90455,1.90461,1.9044,1.9044,7000000.0
2006-11-07 12:58:00,1.90435,1.90438,1.90426,1.90426,8000000.0
2006-11-07 12:59:00,1.90429,1.90435,1.90416,1.90428,7000000.0
2006-11-07 13:00:00,1.90456,1.90456,1.90434,1.90434,8000000.0
2006-11-07 13:01:00,1.90421,1.90509,1.90421,1.90509,8000000.0
2006-11-07 13:02:00,1.90551,1.90551,1.90532,1.90546,7000000.0
2006-11-07 13:03:00,1.90551,1.90551,1.90514,1.90521,8000000.0
2006-11-07 13:04:00,1.90613,1.90644,1.90576,1.90576,7000000.0
2006-11-07 13:05:00,1.90556,1.90556,1.90533,1.90542,8000000.0
2006-11-07 13:06:00,1.90542,1.90571,1.90525,1.90571,7000000.0
2006-11-07 13:07:00,1.90575,1.9058,1.90565,1.90571,7000000.0
2006-11-07 13:08:00,1.90576,1.9059,1.90564,1.90589,10000000.0
2006-11-07 13:09:00,1.9057,1.90578,1.90554,1.90554,7000000.0
2006-11-07 13:10:00,1.90542,1.90542,1.90508,1.90508,9000000.0
2006-11-07 13:11:00,1.9053,1.90573,1.90514,1.90573,8000000.0
2006-11-07 13:12:00,1.90572,1.9059,1.90556,1.9059,8000000.0
2006-11-07 13:13:00,1.9058,1.9058,1.90539,1.90549,9000000.0
2006-11-07 13:14:00,1.90559,1.90563,1.90533,1.90563,7000000.0
2006-11-07 13:15:00,1.9057,1.9057,1.90551,1.9057,8000000.0
2006-11-07 13:16:00,1.90604,1.90631,1.906,1.90631,8000000.0
2006-11-07 13:17:00,1.90608,1.90608,1.90555,1.90572,9000000.0
2006-11-07 13:19:00,1.90567,1.90567,1.90541,1.90546,8000000.0
2006-11-07 13:21:00,1.90532,1.90532,1.90517,1.90531,7000000.0
2006-11-07 13:22:00,1.90531,1.90541,1.9051,1.90541,11000000.0
2006-11-07 13:23:00,1.90531,1.90543,1.90527,1.90543,8000000.0
2006-11-07 13:24:00,1.90551,1.90611,1.90551,1.90611,7000000.0
2006-11-07 13:25:00,1.90613,1.9062,1.90595,1.90595,11000000.0
2006-11-07 13:26:00,1.90588,1.90597,1.90583,1.90585,10000000.0
2006-11-07 13:27:00,1.90579,1.90615,1.90579,1.90615,8000000.0
2006-11-07 13:29:00,1.90615,1.90622,1.90614,1.90622,17000000.0
2006-11-07 13:30:00,1.90621,1.90621,1.90616,1.90616,7000000.0
2006-11-07 13:31:00,1.90619,1.90671,1.90619,1.90671,9000000.0
2006-11-07 13:32:00,1.90685,1.90698,1.90661,1.90698,14000000.0
2006-11-07 13:33:00,1.90705,1.90705,1.90675,1.90675,14000000.0
2006-11-07 13:34:00,1.90687,1.90729,1.90687,1.90729,31000000.0
2006-11-07 13:35:00,1.90741,1.90776,1.90716,1.90716,17000000.0
2006-11-07 13:36:00,1.90743,1.9077,1.9072,1.9072,24000000.0
2006-11-07 13:37:00,1.90678,1.90678,1.90667,1.90671,10000000.0
2006-11-07 13:38:00,1.90658,1.90663,1.90639,1.90652,18000000.0
2006-11-07 13:39:00,1.90657,1.90657,1.90636,1.90655,15000000.0
2006-11-07 13:40:00,1.90666,1.90669,1.90654,1.90668,29000000.0
2006-11-07 13:42:00,1.90665,1.90665,1.90646,1.90662,8000000.0
2006-11-07 13:43:00,1.90661,1.90661,1.9056,1.9056,10000000.0
2006-11-07 13:44:00,1.90551,1.90582,1.90551,1.90561,26000000.0
2006-11-07 13:45:00,1.90576,1.90602,1.90576,1.90602,22000000.0
2006-11-07 13:46:00,1.90618,1.90628,1.90605,1.90605,19000000.0
2006-11-07 13:47:00,1.90604,1.90604,1.90579,1.90592,17000000.0
2006-11-07 13:48:00,1.90583,1.90583,1.90562,1.90562,22000000.0
2006-11-07 13:49:00,1.90595,1.9064,1.90587,1.9064,24000000.0
2006-11-07 13:50:00,1.90651,1.90669,1.90651,1.90665,15000000.0
2006-11-07 13:51:00,1.90672,1.90679,1.90672,1.90679,22000000.0
2006-11-07 13:52:00,1.90678,1.90678,1.90651,1.9066,32000000.0
2006-11-07 13:54:00,1.90616,1.90616,1.90583,1.90583,31000000.0
2006-11-07 13:55:00,1.90642,1.90659,1.90638,1.90643,20000000.0
2006-11-07 13:56:00,1.90641,1.90689,1.90641,1.90689,24000000.0
2006-11-07 13:57:00,1.90709,1.90746,1.90709,1.90711,34000000.0
2006-11-07 13:58:00,1.907,1.90728,1.907,1.90728,16000000.0
2006-11-07 13:59:00,1.90717,1.90725,1.90702,1.90702,30000000.0
2006-11-07 14:00:00,1.90702,1.90722,1.90693,1.90714,39000000.0
2006-11-07 14:01:00,1.90757,1.90776,1.90757,1.90761,30000000.0
2006-11-07 14:02:00,1.90783,1.90788,1.90763,1.90788,19000000.0
2006-11-07 14:03:00,1.90784,1.90784,1.90766,1.90766,23000000.0
2006-11-07 14:04:00,1.90763,1.90782,1.90757,1.90775,33000000.0
2006-11-07 14:05:00,1.90754,1.90759,1.90749,1.90752,28000000.0
2006-11-07 14:06:00,1.90758,1.90776,1.90751,1.90776,31000000.0
2006-11-07 14:07:00,1.90805,1.90805,1.90756,1.90776,31000000.0
2006-11-07 14:08:00,1.90771,1.90777,1.90736,1.90777,27000000.0
2006-11-07 14:09:00,1.90751,1.90752,1.90737,1.90744,27000000.0
2006-11-07 14:10:00,1.90728,1.90763,1.90728,1.90756,24000000.0
2006-11-07 14:11:00,1.9076,1.9076,1.90721,1.90721,21000000.0
2006-11-07 14:12:00,1.90772,1.90784,1.90755,1.90755,22000000.0
2006-11-07 14:13:00,1.90764,1.90764,1.90737,1.90742,13000000.0
2006-11-07 14:14:00,1.90738,1.9074,1.90735,1.90735,21000000.0
2006-11-07 14:15:00,1.90731,1.90755,1.90728,1.90739,25000000.0
2006-11-07 14:16:00,1.90752,1.9079,1.90752,1.90763,26000000.0
2006-11-07 14:17:00,1.90749,1.90749,1.90732,1.90732,32000000.0
2006-11-07 14:18:00,1.90733,1.90742,1.90712,1.90712,27000000.0
2006-11-07 14:19:00,1.90705,1.90751,1.90705,1.90751,35000000.0
2006-11-07 14:20:00,1.90758,1.90771,1.90756,1.90767,32000000.0
2006-11-07 14:21:00,1.90768,1.90774,1.90756,1.90774,39000000.0
2006-11-07 14:23:00,1.90773,1.90786,1.90767,1.90775,40000000.0
2006-11-07 14:24:00,1.90777,1.90777,1.90749,1.90756,10000000.0
2006-11-07 14:25:00,1.90714,1.90714,1.90675,1.90682,35000000.0
2006-11-07 14:26:00,1.90681,1.90685,1.90667,1.9067,18000000.0
2006-11-07 14:27:00,1.90689,1.90712,1.90689,1.90699,28000000.0
2006-11-07 14:28:00,1.90699,1.90699,1.90667,1.90677,21000000.0
2006-11-07 14:29:00,1.90669,1.90684,1.90653,1.90672,16000000.0
2006-11-07 14:30:00,1.90695,1.90722,1.90695,1.9072,25000000.0
2006-11-07 14:31:00,1.90705,1.90705,1.90664,1.90683,26000000.0
2006-11-07 14:32:00,1.90639,1.90639,1.90631,1.90631,32000000.0
2006-11-07 14:33:00,1.90638,1.90646,1.90638,1.90645,20000000.0
2006-11-07 14:34:00,1.90654,1.9067,1.90651,1.90669,25000000.0
2006-11-07 14:35:00,1.90671,1.90671,1.90632,1.90632,23000000.0
2006-11-07 14:36:00,1.9063,1.90652,1.9063,1.90652,11000000.0
2006-11-07 14:37:00,1.90671,1.90677,1.90668,1.90674,41000000.0
2006-11-07 14:38:00,1.90683,1.90683,1.90672,1.9068,54000000.0
2006-11-07 14:39:00,1.90688,1.90721,1.90676,1.90721,36000000.0
2006-11-07 14:40:00,1.90697,1.90697,1.90676,1.90676,36000000.0
2006-11-07 14:41:00,1.9067,1.90687,1.90658,1.90658,41000000.0
2006-11-07 14:42:00,1.90621,1.90626,1.90609,1.90626,19000000.0
2006-11-07 14:43:00,1.90656,1.90656,1.90635,1.90635,20000000.0
2006-11-07 14:44:00,1.90633,1.90641,1.90624,1.90624,25000000.0
2006-11-07 14:45:00,1.90626,1.90652,1.90626,1.90652,33000000.0
2006-11-07 14:46:00,1.90647,1.90695,1.90647,1.90695,11000000.0
2006-11-07 14:47:00,1.90691,1.90691,1.90657,1.90658,7000000.0
2006-11-07 14:48:00,1.90659,1.90681,1.90659,1.90681,21000000.0
2006-11-07 14:49:00,1.90649,1.90685,1.90649,1.90662,32000000.0
2006-11-07 14:50:00,1.90649,1.90649,1.9063,1.9063,33000000.0
2006-11-07 14:51:00,1.90595,1.90616,1.90569,1.90616,37000000.0
2006-11-07 14:52:00,1.90625,1.90628,1.9062,1.90628,17000000.0
2006-11-07 14:53:00,1.90621,1.90621,1.90605,1.90605,22000000.0
2006-11-07 14:54:00,1.90592,1.90614,1.90592,1.90609,17000000.0
2006-11-07 14:55:00,1.90614,1.90626,1.90614,1.90626,7000000.0
2006-11-07 14:56:00,1.90621,1.90655,1.90621,1.90633,21000000.0
2006-11-07 14:57:00,1.90633,1.90634,1.90617,1.90618,12000000.0
2006-11-07 14:58:00,1.90599,1.90629,1.90595,1.90595,31000000.0
2006-11-07 14:59:00,1.90607,1.90607,1.90582,1.90582,20000000.0
2006-11-07 15:00:00,1.90573,1.90581,1.90546,1.90547,32000000.0
2006-11-07 15:01:00,1.90547,1.90547,1.90516,1.90532,14000000.0
2006-11-07 15:02:00,1.90567,1.9061,1.90567,1.9058,26000000.0
2006-11-07 15:03:00,1.90593,1.90593,1.90581,1.90593,30000000.0
2006-11-07 15:04:00,1.90584,1.90584,1.90524,1.90554,29000000.0
2006-11-07 15:05:00,1.90547,1.90576,1.90547,1.90576,28000000.0
2006-11-07 15:06:00,1.90579,1.90579,1.90563,1.90575,16000000.0
2006-11-07 15:07:00,1.90566,1.90571,1.90542,1.90571,26000000.0
2006-11-07 15:08:00,1.90572,1.90592,1.90571,1.90592,25000000.0
2006-11-07 15:09:00,1.9059,1.90591,1.90572,1.90583,34000000.0
2006-11-07 15:10:00,1.90566,1.90602,1.90566,1.90602,36000000.0
2006-11-07 15:11:00,1.90596,1.90602,1.90582,1.90582,27000000.0
2006-11-07 15:13:00,1.90586,1.90606,1.90586,1.90604,41000000.0
2006-11-07 15:14:00,1.9059,1.9059,1.90564,1.90566,30000000.0
2006-11-07 15:15:00,1.90602,1.90612,1.90601,1.90612,21000000.0
2006-11-07 15:16:00,1.90614,1.90614,1.90608,1.90609,9000000.0
2006-11-07 15:17:00,1.90608,1.90622,1.90599,1.90599,26000000.0
2006-11-07 15:18:00,1.90595,1.90601,1.90595,1.90601,10000000.0
2006-11-07 15:19:00,1.90616,1.90635,1.90616,1.90635,16000000.0
2006-11-07 15:20:00,1.90649,1.90653,1.90645,1.90651,20000000.0
2006-11-07 15:21:00,1.90651,1.90692,1.90651,1.90692,12000000.0
2006-11-07 15:22:00,1.90667,1.90675,1.90667,1.90675,22000000.0
2006-11-07 15:23:00,1.90673,1.90694,1.90667,1.90694,36000000.0
2006-11-07 15:24:00,1.90708,1.90712,1.907,1.90704,8000000.0
2006-11-07 15:25:00,1.90699,1.90699,1.90673,1.90694,14000000.0
2006-11-07 15:26:00,1.907,1.90703,1.90675,1.90675,40000000.0
2006-11-07 15:27:00,1.90672,1.90682,1.90666,1.90666,32000000.0
2006-11-07 15:28:00,1.90666,1.90686,1.90664,1.90676,55000000.0
2006-11-07 15:29:00,1.9069,1.90711,1.90519,1.90711,47000000.0
2006-11-07 15:30:00,1.90497,1.90673,1.90429,1.90673,71000000.0
2006-11-07 15:31:00,1.90709,1.90709,1.90689,1.90689,58000000.0
2006-11-07 15:32:00,1.90695,1.90713,1.9069,1.90713,25000000.0
2006-11-07 15:33:00,1.90724,1.90761,1.90724,1.90732,32000000.0
2006-11-07 15:34:00,1.9071,1.90716,1.90695,1.90695,22000000.0
2006-11-07 15:35:00,1.90687,1.90689,1.90662,1.90684,30000000.0
2006-11-07 15:36:00,1.90691,1.90699,1.90682,1.90699,23000000.0
2006-11-07 15:37:00,1.90701,1.90701,1.90638,1.90638,24000000.0
2006-11-07 15:39:00,1.90677,1.90692,1.90658,1.90675,40000000.0
2006-11-07 15:40:00,1.90693,1.90724,1.90672,1.90672,37000000.0
2006-11-07 15:41:00,1.90702,1.90713,1.90683,1.90683,43000000.0
2006-11-07 15:42:00,1.90676,1.907,1.90666,1.90666,41000000.0
2006-11-07 15:43:00,1.90705,1.90738,1.90705,1.90719,30000000.0
2006-11-07 15:44:00,1.90684,1.90726,1.90678,1.90699,29000000.0
2006-11-07 15:45:00,1.9068,1.90688,1.90678,1.90684,36000000.0
2006-11-07 15:46:00,1.90719,1.90732,1.90706,1.90732,24000000.0
2006-11-07 15:47:00,1.90737,1.90744,1.90736,1.90736,31000000.0
2006-11-07 15:48:00,1.90742,1.90765,1.9074,1.90764,33000000.0
2006-11-07 15:49:00,1.90771,1.90771,1.90733,1.90733,25000000.0
2006-11-07 15:50:00,1.90733,1.90765,1.90733,1.90765,11000000.0
2006-11-07 15:51:00,1.90771,1.90771,1.90724,1.90724,37000000.0
2006-11-07 15:52:00,1.90719,1.90756,1.90719,1.90756,23000000.0
2006-11-07 15:53:00,1.90761,1.90779,1.9076,1.9076,15000000.0
2006-11-07 15:54:00,1.9076,1.90783,1.9076,1.90771,26000000.0
2006-11-07 15:55:00,1.90758,1.90758,1.90688,1.90711,33000000.0
2006-11-07 15:56:00,1.90726,1.9074,1.90726,1.9074,6000000.0
2006-11-07 15:57:00,1.90731,1.90749,1.90731,1.90747,34000000.0
2006-11-07 15:58:00,1.90722,1.90811,1.9071,1.90811,24000000.0
2006-11-07 15:59:00,1.90813,1.90813,1.90789,1.90794,23000000.0
2006-11-07 16:00:00,1.9083,1.90836,1.90816,1.90819,51000000.0
2006-11-07 16:01:00,1.90828,1.90829,1.90789,1.90789,31000000.0
2006-11-07 16:02:00,1.90808,1.90808,1.90776,1.90808,29000000.0
2006-11-07 16:03:00,1.90838,1.90866,1.90832,1.90864,51000000.0
2006-11-07 16:04:00,1.90827,1.90827,1.90791,1.90811,38000000.0
2006-11-07 16:05:00,1.90821,1.90836,1.90821,1.90827,37000000.0
2006-11-07 16:06:00,1.90824,1.90824,1.90796,1.90797,33000000.0
2006-11-07 16:07:00,1.90799,1.90808,1.90793,1.90807,37000000.0
2006-11-07 16:08:00,1.90776,1.90856,1.90776,1.90856,37000000.0
2006-11-07 16:09:00,1.90827,1.90868,1.90827,1.90841,44000000.0
2006-11-07 16:10:00,1.9087,1.90878,1.90866,1.90875,41000000.0
2006-11-07 16:11:00,1.90856,1.90856,1.90805,1.90812,27000000.0
2006-11-07 16:12:00,1.90777,1.90785,1.90755,1.90785,22000000.0
2006-11-07 16:13:00,1.90823,1.90852,1.90823,1.90852,38000000.0
2006-11-07 16:14:00,1.90853,1.90853,1.90788,1.90788,41000000.0
2006-11-07 16:15:00,1.90785,1.90791,1.90733,1.90791,42000000.0
2006-11-07 16:16:00,1.90825,1.90825,1.90791,1.90797,45000000.0
2006-11-07 16:17:00,1.90803,1.90819,1.90801,1.90819,22000000.0
2006-11-07 16:18:00,1.9086,1.90902,1.9086,1.90866,49000000.0
2006-11-07 16:19:00,1.90845,1.90845,1.90796,1.90807,27000000.0
2006-11-07 16:20:00,1.90788,1.90836,1.90788,1.90836,52000000.0
2006-11-07 16:21:00,1.90843,1.90848,1.90827,1.90836,37000000.0
2006-11-07 16:22:00,1.90862,1.90862,1.90835,1.90837,50000000.0
2006-11-07 16:23:00,1.90829,1.90832,1.9081,1.90818,48000000.0
2006-11-07 16:24:00,1.9081,1.90821,1.90798,1.90798,44000000.0
2006-11-07 16:25:00,1.90799,1.90809,1.90797,1.908,28000000.0
2006-11-07 16:26:00,1.90789,1.90821,1.90789,1.90818,41000000.0
2006-11-07 16:27:00,1.90811,1.90811,1.90797,1.90798,46000000.0
2006-11-07 16:28:00,1.90802,1.90849,1.90802,1.90804,34000000.0
2006-11-07 16:29:00,1.90781,1.90808,1.90781,1.90793,24000000.0
2006-11-07 16:30:00,1.9079,1.90805,1.9078,1.90805,43000000.0
2006-11-07 16:31:00,1.90796,1.90815,1.90793,1.90806,36000000.0
2006-11-07 16:32:00,1.90837,1.90878,1.90837,1.90878,34000000.0
2006-11-07 16:33:00,1.90856,1.90867,1.90838,1.90838,41000000.0
2006-11-07 16:34:00,1.90784,1.90798,1.90779,1.9078,29000000.0
2006-11-07 16:35:00,1.90814,1.90816,1.90756,1.90816,53000000.0
2006-11-07 16:36:00,1.90808,1.90831,1.90807,1.90826,43000000.0
2006-11-07 16:37:00,1.90817,1.90868,1.90817,1.9084,56000000.0
2006-11-07 16:38:00,1.90834,1.9088,1.90834,1.90874,34000000.0
2006-11-07 16:39:00,1.90864,1.90864,1.90839,1.90861,43000000.0
2006-11-07 16:40:00,1.90872,1.90875,1.90851,1.90875,63000000.0
2006-11-07 16:41:00,1.9086,1.90886,1.90855,1.90878,44000000.0
2006-11-07 16:42:00,1.90874,1.90874,1.90833,1.90874,57000000.0
2006-11-07 16:43:00,1.90872,1.90913,1.90872,1.90891,20000000.0
2006-11-07 16:44:00,1.90898,1.90898,1.9085,1.9087,34000000.0
2006-11-07 16:45:00,1.90875,1.90882,1.90864,1.90882,41000000.0
2006-11-07 16:46:00,1.90837,1.90837,1.90806,1.90806,59000000.0
2006-11-07 16:47:00,1.90815,1.90846,1.90788,1.90811,55000000.0
2006-11-07 16:48:00,1.90826,1.90878,1.90821,1.90878,46000000.0
2006-11-07 16:49:00,1.90879,1.90894,1.90865,1.90894,35000000.0
2006-11-07 16:50:00,1.9089,1.9089,1.90794,1.90794,45000000.0
2006-11-07 16:51:00,1.90794,1.90828,1.90779,1.9081,30000000.0
2006-11-07 16:52:00,1.90806,1.90806,1.90777,1.90777,30000000.0
2006-11-07 16:53:00,1.90769,1.90821,1.90769,1.90778,19000000.0
2006-11-07 16:54:00,1.90766,1.90766,1.90747,1.90749,18000000.0
2006-11-07 16:55:00,1.9076,1.9076,1.90731,1.90756,40000000.0
2006-11-07 16:56:00,1.90738,1.9077,1.90719,1.90763,37000000.0
2006-11-07 16:57:00,1.90763,1.90772,1.90738,1.90738,17000000.0
2006-11-07 16:58:00,1.90756,1.9076,1.90735,1.9076,45000000.0
2006-11-07 16:59:00,1.90731,1.90734,1.90688,1.90689,39000000.0
2006-11-07 17:00:00,1.90708,1.90722,1.90701,1.90719,47000000.0
2006-11-07 17:01:00,1.90691,1.90691,1.90641,1.90643,26000000.0
2006-11-07 17:02:00,1.90668,1.907,1.90639,1.90697,33000000.0
2006-11-07 17:03:00,1.90679,1.90684,1.9066,1.90673,33000000.0
2006-11-07 17:04:00,1.90688,1.90701,1.90683,1.90701,37000000.0
2006-11-07 17:05:00,1.90696,1.90696,1.90667,1.90667,35000000.0
2006-11-07 17:06:00,1.90669,1.90697,1.90669,1.90697,46000000.0
2006-11-07 17:07:00,1.90687,1.90698,1.90662,1.90697,33000000.0
2006-11-07 17:08:00,1.90691,1.90701,1.90684,1.90696,45000000.0
2006-11-07 17:09:00,1.90698,1.9072,1.90694,1.9072,47000000.0
2006-11-07 17:10:00,1.9069,1.9071,1.90683,1.90694,8000000.0
2006-11-07 17:11:00,1.90707,1.90707,1.9068,1.9068,44000000.0
2006-11-07 17:12:00,1.90672,1.90672,1.9062,1.9062,23000000.0
2006-11-07 17:13:00,1.90622,1.90651,1.90622,1.90638,35000000.0
2006-11-07 17:14:00,1.90635,1.90641,1.90633,1.90637,27000000.0
2006-11-07 17:15:00,1.9064,1.90641,1.9062,1.90624,26000000.0
2006-11-07 17:16:00,1.90655,1.90669,1.90651,1.90669,27000000.0
2006-11-07 17:17:00,1.90676,1.90676,1.9065,1.90664,38000000.0
2006-11-07 17:18:00,1.9069,1.90713,1.90672,1.90672,29000000.0
2006-11-07 17:19:00,1.90698,1.90727,1.90698,1.90704,19000000.0
2006-11-07 17:20:00,1.90698,1.90709,1.90689,1.90689,29000000.0
2006-11-07 17:21:00,1.90671,1.90671,1.90601,1.90601,26000000.0
2006-11-07 17:22:00,1.90642,1.90642,1.90608,1.90608,30000000.0
2006-11-07 17:23:00,1.90617,1.90626,1.90613,1.9062,32000000.0
2006-11-07 17:24:00,1.90606,1.90636,1.90604,1.90635,23000000.0
2006-11-07 17:25:00,1.9064,1.9064,1.90601,1.90603,20000000.0
2006-11-07 17:26:00,1.906,1.90631,1.9057,1.90631,18000000.0
2006-11-07 17:27:00,1.90639,1.90639,1.90604,1.90613,44000000.0
2006-11-07 17:28:00,1.90603,1.9061,1.90569,1.90569,39000000.0
2006-11-07 17:29:00,1.9056,1.90565,1.90547,1.90565,36000000.0
2006-11-07 17:30:00,1.90524,1.90524,1.90483,1.90517,61000000.0
2006-11-07 17:31:00,1.90518,1.90557,1.90518,1.90519,62000000.0
2006-11-07 17:32:00,1.90475,1.90491,1.90451,1.90491,54000000.0
2006-11-07 17:33:00,1.90524,1.90524,1.90508,1.90508,64000000.0
2006-11-07 17:34:00,1.90504,1.90519,1.90497,1.905,60000000.0
2006-11-07 17:35:00,1.90482,1.90491,1.90468,1.90468,43000000.0
2006-11-07 17:36:00,1.90483,1.905,1.90469,1.90495,58000000.0
2006-11-07 17:37:00,1.90521,1.90523,1.905,1.90523,47000000.0
2006-11-07 17:38:00,1.90531,1.90553,1.90465,1.90465,44000000.0
2006-11-07 17:39:00,1.90509,1.90537,1.90509,1.9053,41000000.0
2006-11-07 17:40:00,1.90568,1.9059,1.90568,1.90571,59000000.0
2006-11-07 17:41:00,1.90585,1.90589,1.90558,1.90558,50000000.0
2006-11-07 17:42:00,1.90552,1.90589,1.90552,1.90559,37000000.0
2006-11-07 17:43:00,1.90562,1.90562,1.90548,1.90548,33000000.0
2006-11-07 17:44:00,1.90529,1.90535,1.90514,1.90535,46000000.0
2006-11-07 17:45:00,1.90543,1.90548,1.90529,1.90529,49000000.0
2006-11-07 17:46:00,1.90514,1.90534,1.90513,1.90534,56000000.0
2006-11-07 17:47:00,1.90513,1.90569,1.90513,1.90551,65000000.0
2006-11-07 17:48:00,1.90535,1.90555,1.90532,1.90555,61000000.0
2006-11-07 17:49:00,1.90569,1.90583,1.90546,1.90547,72000000.0
2006-11-07 17:50:00,1.90548,1.90568,1.90548,1.90557,53000000.0
2006-11-07 17:51:00,1.90549,1.90551,1.90528,1.90528,54000000.0
2006-11-07 17:52:00,1.9056,1.90569,1.90537,1.90537,51000000.0
2006-11-07 17:53:00,1.9053,1.90544,1.90523,1.90523,42000000.0
2006-11-07 17:54:00,1.9051,1.90571,1.9051,1.90556,32000000.0
2006-11-07 17:55:00,1.90557,1.90557,1.90506,1.90506,32000000.0
2006-11-07 17:56:00,1.90515,1.90516,1.90501,1.90501,47000000.0
2006-11-07 17:57:00,1.90508,1.90544,1.90508,1.90544,34000000.0
2006-11-07 17:58:00,1.90505,1.90505,1.90425,1.90425,44000000.0
2006-11-07 17:59:00,1.90438,1.9045,1.90416,1.90441,39000000.0
2006-11-07 18:00:00,1.90444,1.90471,1.90444,1.90471,32000000.0
2006-11-07 18:01:00,1.905,1.90525,1.90494,1.90525,52000000.0
2006-11-07 18:02:00,1.90524,1.90567,1.90524,1.90567,30000000.0
2006-11-07 18:03:00,1.90592,1.90612,1.90578,1.90578,38000000.0
2006-11-07 18:04:00,1.90555,1.90575,1.90555,1.9057,38000000.0
2006-11-07 18:05:00,1.90567,1.90567,1.90535,1.90535,36000000.0
2006-11-07 18:06:00,1.90566,1.90577,1.90564,1.90564,32000000.0
2006-11-07 18:07:00,1.90531,1.90535,1.90526,1.90527,38000000.0
2006-11-07 18:08:00,1.90514,1.90514,1.90497,1.905,56000000.0
2006-11-07 18:09:00,1.90468,1.90468,1.90416,1.90428,34000000.0
2006-11-07 18:10:00,1.90441,1.90465,1.90432,1.90465,26000000.0
2006-11-07 18:11:00,1.9047,1.9047,1.90412,1.90412,34000000.0
2006-11-07 18:12:00,1.90412,1.90445,1.90412,1.90445,24000000.0
2006-11-07 18:13:00,1.90458,1.90458,1.90423,1.90423,30000000.0
2006-11-07 18:14:00,1.9042,1.90445,1.9042,1.90445,22000000.0
2006-11-07 18:15:00,1.9046,1.90492,1.9046,1.90492,21000000.0
2006-11-07 18:16:00,1.90501,1.90516,1.90467,1.90483,66000000.0
2006-11-07 18:17:00,1.90488,1.90503,1.90473,1.90474,60000000.0
2006-11-07 18:18:00,1.90458,1.90479,1.90458,1.90462,33000000.0
2006-11-07 18:19:00,1.90471,1.90471,1.90424,1.90425,46000000.0
2006-11-07 18:20:00,1.90411,1.90463,1.90411,1.90463,61000000.0
2006-11-07 18:21:00,1.9049,1.9049,1.9046,1.90469,37000000.0
2006-11-07 18:22:00,1.90438,1.90445,1.90419,1.9042,49000000.0
2006-11-07 18:23:00,1.9042,1.90451,1.9042,1.9044,34000000.0
2006-11-07 18:24:00,1.90442,1.90478,1.90442,1.90446,47000000.0
2006-11-07 18:25:00,1.9046,1.90485,1.9046,1.9046,31000000.0
2006-11-07 18:26:00,1.90452,1.90452,1.90413,1.90415,43000000.0
2006-11-07 18:27:00,1.90417,1.90451,1.90417,1.90451,35000000.0
2006-11-07 18:28:00,1.90463,1.9049,1.90463,1.90474,18000000.0
2006-11-07 18:29:00,1.90442,1.90469,1.90442,1.90469,24000000.0
2006-11-07 18:30:00,1.90467,1.90477,1.9046,1.9046,32000000.0
2006-11-07 18:31:00,1.90429,1.90429,1.90391,1.90393,46000000.0
2006-11-07 18:32:00,1.90409,1.90427,1.90405,1.90427,55000000.0
2006-11-07 18:33:00,1.90448,1.90448,1.90374,1.90374,29000000.0
2006-11-07 18:34:00,1.90365,1.90436,1.90365,1.90431,32000000.0
2006-11-07 18:35:00,1.90426,1.90439,1.9042,1.90435,47000000.0
2006-11-07 18:36:00,1.90438,1.90439,1.90423,1.9043,65000000.0
2006-11-07 18:37:00,1.9042,1.90447,1.90419,1.90447,63000000.0
2006-11-07 18:38:00,1.90449,1.9046,1.90449,1.9045,61000000.0
2006-11-07 18:39:00,1.90445,1.90459,1.90438,1.9044,37000000.0
2006-11-07 18:40:00,1.90454,1.90456,1.9043,1.90449,52000000.0
2006-11-07 18:41:00,1.90451,1.90495,1.90451,1.90479,68000000.0
2006-11-07 18:42:00,1.90479,1.90508,1.90479,1.90508,40000000.0
2006-11-07 18:43:00,1.90482,1.90482,1.90463,1.90481,39000000.0
2006-11-07 18:44:00,1.90497,1.90525,1.90497,1.90525,33000000.0
2006-11-07 18:45:00,1.9054,1.9056,1.90536,1.90543,57000000.0
2006-11-07 18:46:00,1.90545,1.90557,1.90522,1.90542,61000000.0
2006-11-07 18:47:00,1.90541,1.90581,1.90541,1.90576,41000000.0
2006-11-07 18:48:00,1.90572,1.90575,1.90549,1.90549,26000000.0
2006-11-07 18:49:00,1.90533,1.90551,1.90524,1.90524,31000000.0
2006-11-07 18:50:00,1.90529,1.90529,1.905,1.90519,37000000.0
2006-11-07 18:51:00,1.90533,1.9054,1.905,1.9054,17000000.0
2006-11-07 18:52:00,1.90538,1.90539,1.90506,1.90514,33000000.0
2006-11-07 18:53:00,1.90512,1.90529,1.90494,1.90529,31000000.0
2006-11-07 18:54:00,1.90526,1.90537,1.90508,1.90537,11000000.0
2006-11-07 18:55:00,1.90529,1.90529,1.90498,1.90505,22000000.0
2006-11-07 18:56:00,1.9046,1.90507,1.9046,1.90483,16000000.0
2006-11-07 18:57:00,1.9049,1.90517,1.9049,1.90517,15000000.0
2006-11-07 18:58:00,1.9054,1.9054,1.90529,1.90529,19000000.0
2006-11-07 18:59:00,1.90519,1.90538,1.90503,1.90503,26000000.0
2006-11-07 19:00:00,1.90519,1.90522,1.905,1.905,12000000.0
2006-11-07 19:01:00,1.90492,1.90496,1.90478,1.90479,18000000.0
2006-11-07 19:02:00,1.90527,1.9057,1.90527,1.90553,23000000.0
2006-11-07 19:03:00,1.90564,1.90574,1.90532,1.90574,21000000.0
2006-11-07 19:04:00,1.90556,1.90592,1.90556,1.90592,55000000.0
2006-11-07 19:05:00,1.90588,1.90588,1.90534,1.90534,42000000.0
2006-11-07 19:06:00,1.90503,1.9053,1.90499,1.90528,63000000.0
2006-11-07 19:07:00,1.90525,1.90528,1.90508,1.90508,39000000.0
2006-11-07 19:08:00,1.9053,1.90546,1.90474,1.90474,32000000.0
2006-11-07 19:09:00,1.90466,1.90479,1.90442,1.90444,56000000.0
2006-11-07 19:10:00,1.90448,1.90458,1.90435,1.90436,27000000.0
2006-11-07 19:11:00,1.90462,1.90462,1.90413,1.90413,36000000.0
2006-11-07 19:13:00,1.90425,1.90435,1.90412,1.90435,23000000.0
2006-11-07 19:14:00,1.90441,1.90446,1.90432,1.90441,37000000.0
2006-11-07 19:16:00,1.90404,1.9041,1.90404,1.90405,23000000.0
2006-11-07 19:18:00,1.90405,1.90411,1.90403,1.90411,30000000.0
2006-11-07 19:19:00,1.90398,1.90411,1.90395,1.90395,36000000.0
2006-11-07 19:20:00,1.90395,1.9042,1.90395,1.90418,23000000.0
2006-11-07 19:21:00,1.90422,1.90423,1.90387,1.90404,21000000.0
2006-11-07 19:24:00,1.90398,1.90398,1.90358,1.9038,39000000.0
2006-11-07 19:25:00,1.90387,1.90435,1.90386,1.90435,49000000.0
2006-11-07 19:26:00,1.90456,1.90456,1.90427,1.90427,48000000.0
2006-11-07 19:27:00,1.90417,1.90433,1.90407,1.90407,51000000.0
2006-11-07 19:28:00,1.90382,1.90382,1.90356,1.90364,40000000.0
2006-11-07 19:29:00,1.9039,1.90403,1.90366,1.90374,28000000.0
2006-11-07 19:30:00,1.90389,1.90389,1.90336,1.90338,32000000.0
2006-11-07 19:31:00,1.90363,1.90405,1.90363,1.90367,28000000.0
2006-11-07 19:32:00,1.90343,1.90357,1.90335,1.90346,31000000.0
2006-11-07 19:33:00,1.90326,1.90345,1.90326,1.9033,14000000.0
2006-11-07 19:34:00,1.90336,1.90336,1.90255,1.90255,49000000.0
2006-11-07 19:35:00,1.90224,1.90249,1.90223,1.90249,28000000.0
2006-11-07 19:36:00,1.90257,1.90263,1.90255,1.9026,16000000.0
2006-11-07 19:37:00,1.90251,1.90252,1.9023,1.90232,26000000.0
2006-11-07 19:38:00,1.90221,1.90236,1.90201,1.90236,8000000.0
2006-11-07 19:39:00,1.90244,1.90244,1.90217,1.9022,13000000.0
2006-11-07 19:40:00,1.90236,1.90278,1.90236,1.90268,16000000.0
2006-11-07 19:41:00,1.90308,1.90311,1.90299,1.90302,17000000.0
2006-11-07 19:42:00,1.90297,1.90331,1.90297,1.90331,19000000.0
2006-11-07 19:44:00,1.90328,1.90328,1.90305,1.90305,21000000.0
2006-11-07 19:45:00,1.90308,1.9033,1.90307,1.9032,33000000.0
2006-11-07 19:46:00,1.90315,1.9035,1.90315,1.9035,18000000.0
2006-11-07 19:47:00,1.90357,1.90357,1.90338,1.90338,22000000.0
2006-11-07 19:48:00,1.9034,1.90345,1.90322,1.9033,18000000.0
2006-11-07 19:49:00,1.90333,1.90355,1.90325,1.90355,27000000.0
2006-11-07 19:50:00,1.90403,1.90408,1.904,1.90407,23000000.0
2006-11-07 19:51:00,1.90404,1.90414,1.90219,1.90414,7000000.0
2006-11-07 19:52:00,1.90387,1.9039,1.90382,1.90385,15000000.0
2006-11-07 19:53:00,1.90388,1.90389,1.90369,1.90369,21000000.0
2006-11-07 19:54:00,1.90363,1.90377,1.90361,1.90377,9000000.0
2006-11-07 19:56:00,1.90351,1.90351,1.90343,1.90351,20000000.0
2006-11-07 19:57:00,1.90384,1.90401,1.90381,1.90382,12000000.0
2006-11-07 19:58:00,1.90382,1.90386,1.90378,1.90386,13000000.0
2006-11-07 19:59:00,1.90389,1.90389,1.90367,1.90367,31000000.0
2006-11-07 20:00:00,1.90364,1.90397,1.90364,1.90397,23000000.0
2006-11-07 20:01:00,1.90379,1.90412,1.90379,1.90412,13000000.0
2006-11-07 20:02:00,1.90396,1.90413,1.90392,1.90397,20000000.0
2006-11-07 20:03:00,1.90427,1.90456,1.90427,1.9044,18000000.0
2006-11-07 20:04:00,1.90424,1.90461,1.90415,1.90457,27000000.0
2006-11-07 20:05:00,1.9045,1.90461,1.9044,1.90461,23000000.0
2006-11-07 20:06:00,1.90468,1.90473,1.90462,1.90462,13000000.0
2006-11-07 20:07:00,1.90446,1.90446,1.90408,1.90408,29000000.0
2006-11-07 20:08:00,1.90412,1.90451,1.90412,1.90436,15000000.0
2006-11-07 20:09:00,1.90446,1.90458,1.90446,1.90446,17000000.0
2006-11-07 20:10:00,1.90456,1.90464,1.9044,1.90461,8000000.0
2006-11-07 20:11:00,1.90384,1.90393,1.90334,1.90393,10000000.0
2006-11-07 20:13:00,1.90398,1.90399,1.9036,1.90399,17000000.0
2006-11-07 20:14:00,1.90388,1.90412,1.90387,1.90411,15000000.0
2006-11-07 20:15:00,1.90423,1.90423,1.90404,1.90405,10000000.0
2006-11-07 20:16:00,1.90376,1.90383,1.90369,1.90379,22000000.0
2006-11-07 20:17:00,1.90379,1.90385,1.90333,1.90369,7000000.0
2006-11-07 20:18:00,1.90385,1.90385,1.90367,1.90367,24000000.0
2006-11-07 20:19:00,1.90378,1.90386,1.90374,1.90374,9000000.0
2006-11-07 20:22:00,1.90365,1.90374,1.90354,1.90374,12000000.0
2006-11-07 20:24:00,1.90364,1.90375,1.90353,1.90353,15000000.0
2006-11-07 20:26:00,1.90356,1.90365,1.90343,1.90362,22000000.0
2006-11-07 20:28:00,1.9034,1.90371,1.90335,1.90371,7000000.0
2006-11-07 20:29:00,1.9038,1.90385,1.90349,1.90349,20000000.0
2006-11-07 20:30:00,1.90351,1.90361,1.90312,1.90312,27000000.0
2006-11-07 20:31:00,1.90318,1.9034,1.90315,1.9034,6000000.0
2006-11-07 20:32:00,1.90365,1.90369,1.9033,1.9033,20000000.0
2006-11-07 20:33:00,1.90328,1.90328,1.90303,1.90317,14000000.0
2006-11-07 20:34:00,1.90297,1.90338,1.90297,1.90317,28000000.0
2006-11-07 20:35:00,1.90315,1.90319,1.90305,1.90309,23000000.0
2006-11-07 20:36:00,1.90313,1.90317,1.90295,1.90295,11000000.0
2006-11-07 20:37:00,1.90282,1.90289,1.90279,1.90289,7000000.0
2006-11-07 20:38:00,1.90289,1.90299,1.90283,1.90299,10000000.0
2006-11-07 20:39:00,1.90291,1.90291,1.90281,1.90281,9000000.0
2006-11-07 20:40:00,1.90295,1.90319,1.90295,1.90312,8000000.0
2006-11-07 20:42:00,1.90352,1.90355,1.9032,1.9032,15000000.0
2006-11-07 20:43:00,1.90281,1.90281,1.90251,1.90251,12000000.0
2006-11-07 20:44:00,1.90244,1.90292,1.90244,1.90292,7000000.0
2006-11-07 20:45:00,1.90296,1.90308,1.90284,1.90308,12000000.0
2006-11-07 20:46:00,1.90317,1.90339,1.90317,1.90333,9000000.0
2006-11-07 20:47:00,1.90322,1.90322,1.9031,1.9031,11000000.0
2006-11-07 20:48:00,1.90301,1.90313,1.90287,1.90312,11000000.0
2006-11-07 20:49:00,1.90342,1.90342,1.9033,1.90337,18000000.0
2006-11-07 20:50:00,1.9034,1.9034,1.90329,1.90329,7000000.0
2006-11-07 20:51:00,1.90345,1.90356,1.90336,1.90356,18000000.0
2006-11-07 20:52:00,1.90349,1.90358,1.90346,1.90348,15000000.0
2006-11-07 20:54:00,1.90334,1.9035,1.90332,1.90336,10000000.0
2006-11-07 20:56:00,1.90338,1.90355,1.90338,1.90355,8000000.0
2006-11-07 20:58:00,1.9036,1.9036,1.90338,1.90338,14000000.0
2006-11-07 20:59:00,1.90333,1.90358,1.90333,1.90358,8000000.0
2006-11-07 21:00:00,1.90369,1.90369,1.90309,1.90309,7000000.0
2006-11-07 21:01:00,1.90321,1.90339,1.90321,1.90339,16000000.0
2006-11-07 21:02:00,1.90325,1.90339,1.90295,1.90309,8000000.0
2006-11-07 21:03:00,1.90343,1.90344,1.90335,1.90337,13000000.0
2006-11-07 21:04:00,1.90348,1.90373,1.90348,1.90373,8000000.0
2006-11-07 21:05:00,1.90366,1.90366,1.90352,1.90353,11000000.0
2006-11-07 21:06:00,1.9035,1.90353,1.90343,1.90344,8000000.0
2006-11-07 21:07:00,1.90339,1.90342,1.90328,1.90331,7000000.0
2006-11-07 21:08:00,1.90327,1.90327,1.90318,1.90323,11000000.0
2006-11-07 21:09:00,1.90321,1.90327,1.90296,1.90296,9000000.0
2006-11-07 21:10:00,1.90299,1.90308,1.90288,1.90308,10000000.0
2006-11-07 21:11:00,1.90332,1.90344,1.90321,1.90321,8000000.0
2006-11-07 21:12:00,1.90323,1.90337,1.90135,1.90135,10000000.0
2006-11-07 21:13:00,1.90311,1.90317,1.90308,1.90308,8000000.0
2006-11-07 21:14:00,1.90305,1.90325,1.90285,1.90325,7000000.0
2006-11-07 21:15:00,1.90318,1.90318,1.9029,1.9029,11000000.0
2006-11-07 21:16:00,1.90347,1.9035,1.90342,1.90342,9000000.0
2006-11-07 21:17:00,1.90312,1.90312,1.90278,1.90297,7000000.0
2006-11-07 21:18:00,1.903,1.90328,1.90293,1.90314,7000000.0
2006-11-07 21:19:00,1.90326,1.90338,1.90309,1.90338,8000000.0
2006-11-07 21:20:00,1.90248,1.90263,1.90243,1.90263,12000000.0
2006-11-07 21:21:00,1.90271,1.90314,1.90271,1.90314,8000000.0
2006-11-07 21:22:00,1.90301,1.90315,1.90301,1.90311,7000000.0
2006-11-07 21:23:00,1.90303,1.9031,1.90292,1.90297,10000000.0
2006-11-07 21:24:00,1.90302,1.90325,1.90298,1.90325,11000000.0
2006-11-07 21:25:00,1.90339,1.90344,1.90329,1.90344,6000000.0
2006-11-07 21:26:00,1.9035,1.9035,1.9033,1.9033,5000000.0
2006-11-07 21:27:00,1.90321,1.90328,1.90312,1.90312,6000000.0
2006-11-07 21:28:00,1.90332,1.90349,1.90329,1.90349,20000000.0
2006-11-07 21:29:00,1.90345,1.90345,1.90302,1.90312,8000000.0
2006-11-07 21:30:00,1.90281,1.90319,1.90271,1.90319,9000000.0
2006-11-07 21:31:00,1.90309,1.90309,1.90261,1.90261,7000000.0
2006-11-07 21:32:00,1.90265,1.90267,1.90253,1.9026,7000000.0
2006-11-07 21:33:00,1.90287,1.90287,1.90273,1.90282,8000000.0
2006-11-07 21:34:00,1.90262,1.90267,1.90234,1.90267,10000000.0
2006-11-07 21:35:00,1.90272,1.90272,1.90222,1.90222,11000000.0
2006-11-07 21:36:00,1.90213,1.90235,1.90209,1.90231,11000000.0
2006-11-07 21:38:00,1.90252,1.90279,1.9024,1.90253,26000000.0
2006-11-07 21:40:00,1.90261,1.90261,1.90218,1.90218,12000000.0
2006-11-07 21:41:00,1.90242,1.90242,1.90196,1.90196,7000000.0
2006-11-07 21:42:00,1.90202,1.90224,1.90202,1.90224,7000000.0
2006-11-07 21:43:00,1.90217,1.90234,1.90204,1.90234,11000000.0
2006-11-07 21:44:00,1.90243,1.90248,1.90232,1.90239,18000000.0
2006-11-07 21:45:00,1.90218,1.90224,1.90187,1.90187,7000000.0
2006-11-07 21:46:00,1.90213,1.90216,1.90191,1.90191,6000000.0
2006-11-07 21:47:00,1.90224,1.90224,1.90194,1.90213,8000000.0
2006-11-07 21:48:00,1.90224,1.90224,1.90207,1.90211,7000000.0
2006-11-07 21:49:00,1.90207,1.90207,1.902,1.90203,8000000.0
2006-11-07 21:50:00,1.902,1.90205,1.90194,1.90205,10000000.0
2006-11-07 21:51:00,1.90191,1.90196,1.90177,1.90196,7000000.0
2006-11-07 21:52:00,1.90171,1.90172,1.90155,1.90165,7000000.0
2006-11-07 21:53:00,1.90151,1.90156,1.90138,1.90138,8000000.0
2006-11-07 21:54:00,1.90158,1.90158,1.90082,1.90088,9000000.0
2006-11-07 21:55:00,1.90083,1.90095,1.90059,1.90095,11000000.0
2006-11-07 21:56:00,1.90113,1.90115,1.90109,1.90109,6000000.0
2006-11-07 21:57:00,1.90084,1.90091,1.90062,1.90062,13000000.0
2006-11-07 21:58:00,1.90033,1.90038,1.90029,1.90034,6000000.0
2006-11-07 21:59:00,1.90033,1.90105,1.90033,1.90096,25000000.0
2006-11-07 22:00:00,1.90186,1.90221,1.90148,1.90221,12000000.0
2006-11-07 22:01:00,1.90273,1.90274,1.9026,1.9026,6000000.0
2006-11-07 22:02:00,1.9024,1.9024,1.9019,1.9019,11000000.0
2006-11-07 22:03:00,1.90192,1.90212,1.90192,1.90212,9000000.0
2006-11-07 22:04:00,1.90219,1.90219,1.90194,1.90202,11000000.0
2006-11-07 22:05:00,1.9023,1.90274,1.9023,1.90269,5000000.0
2006-11-07 22:06:00,1.90227,1.90263,1.90227,1.90263,8000000.0
2006-11-07 22:07:00,1.90245,1.90245,1.90187,1.90193,15000000.0
2006-11-07 22:08:00,1.90215,1.90243,1.90215,1.90243,6000000.0
2006-11-07 22:09:00,1.9022,1.9022,1.9019,1.9019,13000000.0
2006-11-07 22:10:00,1.90185,1.90185,1.90157,1.90165,9000000.0
2006-11-07 22:11:00,1.90163,1.90163,1.90133,1.90151,8000000.0
2006-11-07 22:12:00,1.90156,1.90173,1.90156,1.90168,15000000.0
2006-11-07 22:13:00,1.90125,1.90125,1.90106,1.90106,10000000.0
2006-11-07 22:14:00,1.90087,1.90123,1.90049,1.90123,13000000.0
2006-11-07 22:15:00,1.90168,1.90179,1.90168,1.90176,7000000.0
2006-11-07 22:16:00,1.90165,1.90189,1.90165,1.90189,8000000.0
2006-11-07 22:17:00,1.90211,1.90216,1.90209,1.90212,16000000.0
2006-11-07 22:18:00,1.90216,1.90216,1.90195,1.902,5000000.0
2006-11-07 22:19:00,1.90204,1.90232,1.90191,1.90232,6000000.0
2006-11-07 22:20:00,1.9023,1.90268,1.90195,1.90268,7000000.0
2006-11-07 22:21:00,1.90257,1.90262,1.90235,1.90235,11000000.0
2006-11-07 22:22:00,1.9025,1.90276,1.9025,1.90276,8000000.0
2006-11-07 22:23:00,1.90266,1.90272,1.90252,1.90272,15000000.0
2006-11-07 22:24:00,1.90304,1.90353,1.90304,1.90328,10000000.0
2006-11-07 22:25:00,1.90333,1.90342,1.90333,1.90339,5000000.0
2006-11-07 22:26:00,1.90358,1.90442,1.90358,1.90442,10000000.0
2006-11-07 22:27:00,1.90447,1.90487,1.90447,1.90487,10000000.0
2006-11-07 22:28:00,1.90503,1.90503,1.90488,1.90488,8000000.0
2006-11-07 22:29:00,1.90476,1.90488,1.90476,1.90487,7000000.0
2006-11-07 22:30:00,1.90497,1.90507,1.90483,1.90507,5000000.0
2006-11-07 22:31:00,1.9051,1.90511,1.90478,1.90478,7000000.0
2006-11-07 22:32:00,1.9047,1.9047,1.90364,1.90364,7000000.0
2006-11-07 22:33:00,1.90359,1.90384,1.90359,1.90367,6000000.0
2006-11-07 22:34:00,1.90382,1.9039,1.9035,1.90385,47000000.0
2006-11-07 22:35:00,1.90396,1.90416,1.90384,1.90416,8000000.0
2006-11-07 22:36:00,1.90395,1.90425,1.90395,1.90417,7000000.0
2006-11-07 22:37:00,1.90398,1.90418,1.90398,1.90417,28000000.0
2006-11-07 22:38:00,1.90413,1.90435,1.90411,1.90435,10000000.0
2006-11-07 22:39:00,1.90419,1.90419,1.90407,1.90407,11000000.0
2006-11-07 22:40:00,1.90378,1.90392,1.90378,1.90392,9000000.0
2006-11-07 22:41:00,1.90391,1.90401,1.90391,1.90396,16000000.0
2006-11-07 22:42:00,1.90396,1.90412,1.90393,1.90396,9000000.0
2006-11-07 22:43:00,1.90405,1.90411,1.90405,1.90408,11000000.0
2006-11-07 22:44:00,1.90407,1.90407,1.90388,1.90388,8000000.0
2006-11-07 22:45:00,1.90378,1.90378,1.9034,1.9034,12000000.0
2006-11-07 22:46:00,1.90329,1.90343,1.9032,1.90326,9000000.0
2006-11-07 22:47:00,1.90329,1.90377,1.90329,1.90377,16000000.0
2006-11-07 22:48:00,1.90384,1.90398,1.90379,1.90379,11000000.0
2006-11-07 22:49:00,1.90381,1.90383,1.90377,1.9038,12000000.0
2006-11-07 22:50:00,1.90407,1.90467,1.90401,1.90467,16000000.0
2006-11-07 22:51:00,1.90493,1.90496,1.90482,1.90488,7000000.0
2006-11-07 22:52:00,1.9049,1.9049,1.90475,1.90489,5000000.0
2006-11-07 22:53:00,1.90475,1.90476,1.9046,1.90476,8000000.0
2006-11-07 22:54:00,1.90489,1.90495,1.90481,1.90486,7000000.0
2006-11-07 22:55:00,1.90481,1.90481,1.90459,1.90459,8000000.0
2006-11-07 22:56:00,1.90448,1.90452,1.90448,1.90452,8000000.0
2006-11-07 22:57:00,1.90469,1.905,1.90452,1.90484,10000000.0
2006-11-07 22:58:00,1.90502,1.90505,1.90491,1.90499,7000000.0
2006-11-07 22:59:00,1.90491,1.90497,1.90484,1.90484,9000000.0
2006-11-07 23:00:00,1.90474,1.90474,1.90469,1.90469,12000000.0
2006-11-07 23:01:00,1.90465,1.90475,1.9045,1.9045,9000000.0
2006-11-07 23:02:00,1.9045,1.90463,1.9045,1.90463,7000000.0
2006-11-07 23:03:00,1.90437,1.90445,1.90433,1.90433,12000000.0
2006-11-07 23:04:00,1.90435,1.90459,1.90435,1.90459,9000000.0
2006-11-07 23:05:00,1.90468,1.90468,1.90442,1.90442,11000000.0
2006-11-07 23:06:00,1.9045,1.9047,1.9045,1.9047,5000000.0
2006-11-07 23:07:00,1.90466,1.90505,1.90466,1.90505,8000000.0
2006-11-07 23:08:00,1.90497,1.90497,1.90488,1.90488,15000000.0
2006-11-07 23:10:00,1.90489,1.90489,1.90474,1.90479,8000000.0
2006-11-07 23:11:00,1.90521,1.90538,1.90516,1.90526,8000000.0
2006-11-07 23:12:00,1.9053,1.90537,1.90518,1.9053,8000000.0
2006-11-07 23:13:00,1.90532,1.90532,1.90512,1.90512,7000000.0
2006-11-07 23:14:00,1.90527,1.90544,1.90524,1.90534,9000000.0
2006-11-07 23:15:00,1.90497,1.90497,1.90469,1.90469,8000000.0
2006-11-07 23:16:00,1.90494,1.90588,1.90494,1.90588,9000000.0
2006-11-07 23:17:00,1.90581,1.90581,1.90557,1.90557,7000000.0
2006-11-07 23:18:00,1.90546,1.90552,1.90515,1.90546,7000000.0
2006-11-07 23:20:00,1.90551,1.90559,1.90533,1.90548,9000000.0
2006-11-07 23:22:00,1.90567,1.9058,1.90564,1.90564,7000000.0
2006-11-07 23:23:00,1.90576,1.90581,1.90572,1.90581,6000000.0
2006-11-07 23:24:00,1.90566,1.90582,1.90548,1.90548,9000000.0
2006-11-07 23:25:00,1.90555,1.90583,1.90555,1.90581,10000000.0
2006-11-07 23:26:00,1.90574,1.90574,1.90562,1.90567,5000000.0
2006-11-07 23:27:00,1.90578,1.90587,1.90578,1.90586,5000000.0
2006-11-07 23:28:00,1.90592,1.90592,1.90559,1.90559,7000000.0
2006-11-07 23:29:00,1.90546,1.90566,1.90545,1.90561,25000000.0
2006-11-07 23:30:00,1.90565,1.90569,1.90548,1.90557,7000000.0
2006-11-07 23:31:00,1.90542,1.90561,1.90542,1.90554,14000000.0
2006-11-07 23:32:00,1.90558,1.90577,1.90558,1.90559,9000000.0
2006-11-07 23:34:00,1.90565,1.90565,1.90541,1.90541,6000000.0
2006-11-07 23:35:00,1.90578,1.90584,1.90577,1.90582,12000000.0
2006-11-07 23:36:00,1.90591,1.90594,1.90566,1.90594,9000000.0
2006-11-07 23:37:00,1.90519,1.90531,1.90502,1.90502,8000000.0
2006-11-07 23:38:00,1.90496,1.9054,1.90496,1.9054,8000000.0
2006-11-07 23:39:00,1.90506,1.90506,1.90451,1.90502,11000000.0
2006-11-07 23:40:00,1.90508,1.90508,1.90474,1.90482,21000000.0
2006-11-07 23:41:00,1.90517,1.90517,1.90494,1.90509,7000000.0
2006-11-07 23:43:00,1.90515,1.90533,1.90513,1.90513,7000000.0
2006-11-07 23:44:00,1.90509,1.90519,1.90509,1.90509,8000000.0
2006-11-07 23:45:00,1.90507,1.90561,1.90507,1.90561,7000000.0
2006-11-07 23:46:00,1.90566,1.90566,1.90543,1.90543,8000000.0
2006-11-07 23:47:00,1.90558,1.90583,1.90556,1.90583,7000000.0
2006-11-07 23:48:00,1.90583,1.90595,1.90579,1.90595,8000000.0
2006-11-07 23:49:00,1.90589,1.90589,1.90549,1.90549,8000000.0
2006-11-07 23:50:00,1.90536,1.90557,1.90532,1.90534,8000000.0
2006-11-07 23:51:00,1.90543,1.90554,1.90541,1.90541,7000000.0
2006-11-07 23:52:00,1.90541,1.90573,1.90541,1.90573,7000000.0
2006-11-07 23:53:00,1.9055,1.9057,1.9055,1.90557,10000000.0
2006-11-07 23:54:00,1.90562,1.90621,1.90562,1.90574,7000000.0
2006-11-07 23:55:00,1.90564,1.90564,1.90509,1.90512,9000000.0
2006-11-07 23:56:00,1.90503,1.90549,1.90503,1.90527,12000000.0
2006-11-07 23:57:00,1.90544,1.90544,1.90459,1.90459,6000000.0
2006-11-07 23:58:00,1.90478,1.90478,1.9042,1.9043,8000000.0
2006-11-07 23:59:00,1.90469,1.90474,1.90466,1.90473,6000000.0
2006-11-08 00:00:00,1.90433,1.90498,1.90427,1.9049,7000000.0
2006-11-08 00:02:00,1.90476,1.90476,1.90425,1.9043,9000000.0
2006-11-08 00:03:00,1.90362,1.9042,1.90362,1.9042,5000000.0
2006-11-08 00:04:00,1.90382,1.9042,1.90359,1.9042,10000000.0
2006-11-08 00:05:00,1.90405,1.90419,1.90388,1.90394,9000000.0
2006-11-08 00:06:00,1.9041,1.90439,1.9041,1.90431,8000000.0
2006-11-08 00:07:00,1.90411,1.90438,1.90365,1.90438,9000000.0
2006-11-08 00:08:00,1.90432,1.90432,1.90416,1.90429,8000000.0
2006-11-08 00:09:00,1.90457,1.90522,1.90457,1.90503,9000000.0
2006-11-08 00:10:00,1.90475,1.90475,1.90456,1.90459,23000000.0
2006-11-08 00:11:00,1.90479,1.90519,1.90479,1.90519,11000000.0
2006-11-08 00:12:00,1.90531,1.90531,1.90503,1.9051,9000000.0
2006-11-08 00:14:00,1.90516,1.90529,1.90516,1.90529,7000000.0
2006-11-08 00:15:00,1.9052,1.9052,1.90476,1.90497,10000000.0
2006-11-08 00:16:00,1.90475,1.90491,1.90475,1.90483,9000000.0
2006-11-08 00:17:00,1.90481,1.90564,1.90481,1.90564,7000000.0
2006-11-08 00:18:00,1.90558,1.90558,1.90499,1.90499,8000000.0
2006-11-08 00:19:00,1.90512,1.90523,1.90503,1.90509,11000000.0
2006-11-08 00:20:00,1.905,1.905,1.90466,1.90471,9000000.0
2006-11-08 00:22:00,1.90463,1.90463,1.90446,1.90454,6000000.0
2006-11-08 00:23:00,1.90438,1.90438,1.90413,1.9042,7000000.0
2006-11-08 00:25:00,1.90412,1.90416,1.90392,1.90404,11000000.0
2006-11-08 00:26:00,1.90465,1.90495,1.90448,1.90495,7000000.0
2006-11-08 00:27:00,1.90491,1.9052,1.90491,1.9052,10000000.0
2006-11-08 00:28:00,1.90522,1.90542,1.90488,1.90488,8000000.0
2006-11-08 00:29:00,1.90528,1.90534,1.90509,1.90509,6000000.0
2006-11-08 00:30:00,1.90492,1.90527,1.90491,1.90527,7000000.0
2006-11-08 00:31:00,1.90551,1.90596,1.90551,1.90596,7000000.0
2006-11-08 00:32:00,1.9061,1.90755,1.9061,1.90755,7000000.0
2006-11-08 00:33:00,1.90779,1.9079,1.90776,1.90776,7000000.0
2006-11-08 00:34:00,1.90753,1.90753,1.90688,1.90688,7000000.0
2006-11-08 00:35:00,1.9068,1.90775,1.9068,1.90775,6000000.0
2006-11-08 00:36:00,1.9079,1.90809,1.9079,1.90803,5000000.0
2006-11-08 00:37:00,1.90739,1.90748,1.90732,1.90744,6000000.0
2006-11-08 00:38:00,1.90725,1.90725,1.90702,1.90703,7000000.0
2006-11-08 00:39:00,1.90706,1.90722,1.907,1.90721,10000000.0
2006-11-08 00:40:00,1.90741,1.90769,1.90741,1.90749,7000000.0
2006-11-08 00:41:00,1.90764,1.90768,1.90747,1.90768,6000000.0
2006-11-08 00:42:00,1.9079,1.90796,1.90781,1.90781,8000000.0
2006-11-08 00:43:00,1.90791,1.90791,1.90766,1.90766,4000000.0
2006-11-08 00:44:00,1.90727,1.90738,1.90676,1.90729,11000000.0
2006-11-08 00:45:00,1.90712,1.90744,1.90712,1.90744,7000000.0
2006-11-08 00:46:00,1.90725,1.90727,1.90715,1.90726,10000000.0
2006-11-08 00:47:00,1.90687,1.90699,1.90667,1.90699,7000000.0
2006-11-08 00:48:00,1.90764,1.90791,1.90764,1.90772,8000000.0
2006-11-08 00:49:00,1.908,1.90846,1.908,1.90846,5000000.0
2006-11-08 00:50:00,1.90865,1.90865,1.9082,1.90832,10000000.0
2006-11-08 00:51:00,1.9085,1.90883,1.9085,1.90883,5000000.0
2006-11-08 00:53:00,1.90889,1.90908,1.90884,1.90908,11000000.0
2006-11-08 00:54:00,1.90909,1.90909,1.90892,1.90901,10000000.0
2006-11-08 00:55:00,1.90893,1.90893,1.90865,1.90875,7000000.0
2006-11-08 00:56:00,1.90863,1.90863,1.90839,1.90858,6000000.0
2006-11-08 00:57:00,1.90853,1.90862,1.90842,1.90862,8000000.0
2006-11-08 00:58:00,1.9088,1.90897,1.90875,1.90875,10000000.0
2006-11-08 00:59:00,1.90863,1.90873,1.90862,1.90873,7000000.0
2006-11-08 01:00:00,1.90877,1.90886,1.90869,1.90873,19000000.0
2006-11-08 01:01:00,1.9083,1.9083,1.9079,1.90799,12000000.0
2006-11-08 01:02:00,1.90792,1.90805,1.90766,1.90794,8000000.0
2006-11-08 01:03:00,1.90817,1.90828,1.90797,1.90797,7000000.0
2006-11-08 01:04:00,1.90791,1.90806,1.90779,1.90793,8000000.0
2006-11-08 01:05:00,1.90796,1.90803,1.90791,1.90803,7000000.0
2006-11-08 01:06:00,1.90844,1.9085,1.90832,1.9085,8000000.0
2006-11-08 01:07:00,1.90856,1.90858,1.90843,1.90846,11000000.0
2006-11-08 01:08:00,1.90844,1.90844,1.9079,1.9079,10000000.0
2006-11-08 01:09:00,1.90799,1.9082,1.90793,1.90813,8000000.0
2006-11-08 01:10:00,1.90811,1.90815,1.9076,1.9078,10000000.0
2006-11-08 01:11:00,1.9078,1.90795,1.90777,1.90777,11000000.0
2006-11-08 01:12:00,1.90792,1.90805,1.90769,1.90769,8000000.0
2006-11-08 01:13:00,1.9076,1.90777,1.90744,1.90744,8000000.0
2006-11-08 01:14:00,1.90725,1.90725,1.90705,1.90706,10000000.0
2006-11-08 01:15:00,1.90716,1.90774,1.90716,1.90772,10000000.0
2006-11-08 01:16:00,1.90761,1.90767,1.90759,1.90761,8000000.0
2006-11-08 01:17:00,1.90766,1.90798,1.90766,1.90771,11000000.0
2006-11-08 01:18:00,1.90806,1.90806,1.90767,1.90787,10000000.0
2006-11-08 01:19:00,1.90792,1.90795,1.9078,1.90781,11000000.0
2006-11-08 01:20:00,1.90764,1.9077,1.90754,1.90754,13000000.0
2006-11-08 01:21:00,1.9076,1.90767,1.90752,1.90765,7000000.0
2006-11-08 01:23:00,1.90753,1.90753,1.90725,1.90753,8000000.0
2006-11-08 01:24:00,1.90755,1.90755,1.90741,1.90746,7000000.0
2006-11-08 01:25:00,1.90745,1.90756,1.9074,1.90756,8000000.0
2006-11-08 01:26:00,1.90745,1.90745,1.90733,1.90742,14000000.0
2006-11-08 01:28:00,1.90735,1.90746,1.90727,1.90744,9000000.0
2006-11-08 01:29:00,1.90721,1.9076,1.90721,1.9076,10000000.0
2006-11-08 01:30:00,1.90764,1.90764,1.9073,1.9073,10000000.0
2006-11-08 01:31:00,1.90722,1.90722,1.90692,1.90701,7000000.0
2006-11-08 01:32:00,1.90692,1.90692,1.90675,1.90684,18000000.0
2006-11-08 01:33:00,1.9068,1.9068,1.90663,1.90663,6000000.0
2006-11-08 01:34:00,1.90641,1.90641,1.90607,1.90636,16000000.0
2006-11-08 01:35:00,1.90675,1.90736,1.90671,1.90736,8000000.0
2006-11-08 01:36:00,1.9074,1.9074,1.90728,1.90734,9000000.0
2006-11-08 01:37:00,1.90713,1.90718,1.90695,1.90699,5000000.0
2006-11-08 01:38:00,1.90663,1.90668,1.90617,1.90617,12000000.0
2006-11-08 01:39:00,1.90624,1.90687,1.90624,1.90673,12000000.0
2006-11-08 01:40:00,1.90694,1.90697,1.90669,1.90697,7000000.0
2006-11-08 01:41:00,1.9069,1.90694,1.9066,1.9066,11000000.0
2006-11-08 01:42:00,1.90652,1.90652,1.90635,1.9065,7000000.0
2006-11-08 01:43:00,1.90688,1.90694,1.90668,1.90692,8000000.0
2006-11-08 01:44:00,1.90701,1.90717,1.90701,1.90717,7000000.0
2006-11-08 01:45:00,1.90725,1.90727,1.90692,1.90692,7000000.0
2006-11-08 01:46:00,1.90668,1.90668,1.90591,1.90591,7000000.0
2006-11-08 01:47:00,1.90591,1.90672,1.90591,1.90672,14000000.0
2006-11-08 01:48:00,1.9066,1.9066,1.90634,1.90658,7000000.0
2006-11-08 01:49:00,1.90663,1.90663,1.90633,1.9064,8000000.0
2006-11-08 01:50:00,1.90641,1.90644,1.90627,1.90644,10000000.0
2006-11-08 01:51:00,1.90643,1.90643,1.90562,1.90614,16000000.0
2006-11-08 01:52:00,1.90664,1.90672,1.90663,1.90663,13000000.0
2006-11-08 01:53:00,1.90677,1.90706,1.90677,1.90706,7000000.0
2006-11-08 01:54:00,1.90734,1.90734,1.90691,1.90712,9000000.0
2006-11-08 01:55:00,1.90688,1.90689,1.90652,1.90672,11000000.0
2006-11-08 01:56:00,1.90678,1.90678,1.90658,1.90663,17000000.0
2006-11-08 01:57:00,1.90673,1.90692,1.90652,1.90669,13000000.0
2006-11-08 01:58:00,1.90665,1.90679,1.90665,1.90679,10000000.0
2006-11-08 01:59:00,1.90677,1.90677,1.9065,1.9065,7000000.0
2006-11-08 02:00:00,1.90638,1.90638,1.90611,1.90615,10000000.0
2006-11-08 02:01:00,1.90612,1.90654,1.90612,1.90651,8000000.0
2006-11-08 02:02:00,1.90637,1.90637,1.90617,1.9063,7000000.0
2006-11-08 02:03:00,1.90627,1.90638,1.90447,1.90631,10000000.0
2006-11-08 02:04:00,1.90608,1.90608,1.90579,1.90585,7000000.0
2006-11-08 02:05:00,1.90576,1.90609,1.90576,1.90609,10000000.0
2006-11-08 02:06:00,1.90606,1.9061,1.90587,1.90598,10000000.0
2006-11-08 02:09:00,1.90571,1.90598,1.90571,1.90584,7000000.0
2006-11-08 02:10:00,1.90602,1.90634,1.90602,1.90612,9000000.0
2006-11-08 02:11:00,1.90637,1.90646,1.90633,1.90635,8000000.0
2006-11-08 02:12:00,1.90633,1.90659,1.90633,1.90647,8000000.0
2006-11-08 02:13:00,1.90642,1.9065,1.90631,1.90649,7000000.0
2006-11-08 02:14:00,1.90639,1.9064,1.90595,1.9064,9000000.0
2006-11-08 02:15:00,1.90633,1.90646,1.90618,1.90625,8000000.0
2006-11-08 02:16:00,1.90619,1.90626,1.90614,1.90622,8000000.0
2006-11-08 02:17:00,1.90614,1.90614,1.90577,1.90588,6000000.0
2006-11-08 02:18:00,1.90576,1.90602,1.90576,1.90602,7000000.0
2006-11-08 02:19:00,1.90616,1.90638,1.90605,1.90638,11000000.0
2006-11-08 02:20:00,1.90615,1.90615,1.9055,1.9055,6000000.0
2006-11-08 02:21:00,1.90563,1.90563,1.9053,1.90544,7000000.0
2006-11-08 02:22:00,1.90576,1.90576,1.9051,1.9051,8000000.0
2006-11-08 02:23:00,1.90493,1.90511,1.90484,1.90511,10000000.0
2006-11-08 02:24:00,1.90546,1.9057,1.90545,1.9057,11000000.0
2006-11-08 02:25:00,1.90592,1.90619,1.90584,1.90586,11000000.0
2006-11-08 02:26:00,1.90596,1.90601,1.9059,1.90596,8000000.0
2006-11-08 02:27:00,1.90604,1.90629,1.90599,1.90618,9000000.0
2006-11-08 02:29:00,1.90643,1.90643,1.90622,1.9063,7000000.0
2006-11-08 02:30:00,1.90675,1.90675,1.90617,1.90617,5000000.0
2006-11-08 02:31:00,1.90639,1.90641,1.90624,1.90626,8000000.0
2006-11-08 02:32:00,1.90668,1.90747,1.90668,1.90746,8000000.0
2006-11-08 02:33:00,1.90705,1.90807,1.90705,1.90807,8000000.0
2006-11-08 02:34:00,1.90828,1.90843,1.90801,1.90808,7000000.0
2006-11-08 02:35:00,1.90802,1.90803,1.90774,1.90802,11000000.0
2006-11-08 02:36:00,1.90753,1.9077,1.90753,1.90758,7000000.0
2006-11-08 02:37:00,1.90762,1.90762,1.90729,1.90752,7000000.0
2006-11-08 02:38:00,1.90731,1.90746,1.90731,1.90744,7000000.0
2006-11-08 02:39:00,1.90722,1.90733,1.90709,1.90709,8000000.0
2006-11-08 02:40:00,1.90729,1.90729,1.90681,1.90681,7000000.0
2006-11-08 02:41:00,1.90691,1.90701,1.90684,1.907,8000000.0
2006-11-08 02:42:00,1.90704,1.90717,1.90696,1.90696,5000000.0
2006-11-08 02:43:00,1.90704,1.90709,1.90696,1.90709,9000000.0
2006-11-08 02:44:00,1.90735,1.90758,1.90735,1.90741,7000000.0
2006-11-08 02:45:00,1.90758,1.9088,1.90758,1.9088,8000000.0
2006-11-08 02:46:00,1.9096,1.9096,1.90905,1.90905,8000000.0
2006-11-08 02:47:00,1.90876,1.90895,1.9087,1.90895,9000000.0
2006-11-08 02:48:00,1.90859,1.90859,1.90824,1.90824,8000000.0
2006-11-08 02:49:00,1.90856,1.90856,1.90812,1.90812,11000000.0
2006-11-08 02:50:00,1.90791,1.90791,1.9076,1.9076,7000000.0
2006-11-08 02:51:00,1.90762,1.90777,1.90752,1.90774,8000000.0
2006-11-08 02:52:00,1.90766,1.90768,1.9073,1.90768,6000000.0
2006-11-08 02:53:00,1.90779,1.90783,1.90761,1.90761,8000000.0
2006-11-08 02:54:00,1.90776,1.90789,1.90775,1.90775,8000000.0
2006-11-08 02:55:00,1.90763,1.90764,1.90743,1.90751,8000000.0
2006-11-08 02:56:00,1.90771,1.90791,1.90771,1.90791,7000000.0
2006-11-08 02:57:00,1.90794,1.90794,1.9076,1.90782,8000000.0
2006-11-08 02:59:00,1.90797,1.90801,1.90789,1.90797,9000000.0
2006-11-08 03:00:00,1.90791,1.90791,1.9077,1.90772,6000000.0
2006-11-08 03:01:00,1.90791,1.90791,1.90768,1.90776,8000000.0
2006-11-08 03:02:00,1.90789,1.908,1.90763,1.90794,11000000.0
2006-11-08 03:03:00,1.90813,1.90827,1.90813,1.90826,7000000.0
2006-11-08 03:04:00,1.90818,1.90827,1.90791,1.90806,7000000.0
2006-11-08 03:05:00,1.90816,1.90842,1.90816,1.90829,8000000.0
2006-11-08 03:07:00,1.90819,1.90824,1.90812,1.90813,8000000.0
2006-11-08 03:08:00,1.90809,1.90809,1.90799,1.90799,5000000.0
2006-11-08 03:09:00,1.90788,1.90788,1.90725,1.90725,8000000.0
2006-11-08 03:10:00,1.90714,1.90734,1.90714,1.9073,7000000.0
2006-11-08 03:12:00,1.90747,1.90762,1.90745,1.90757,7000000.0
2006-11-08 03:13:00,1.90739,1.90741,1.90704,1.90704,11000000.0
2006-11-08 03:14:00,1.90705,1.90717,1.90704,1.90715,11000000.0
2006-11-08 03:15:00,1.90738,1.90738,1.90716,1.90718,7000000.0
2006-11-08 03:16:00,1.90729,1.90767,1.90728,1.90748,7000000.0
2006-11-08 03:17:00,1.90732,1.9074,1.90687,1.9074,11000000.0
2006-11-08 03:18:00,1.90731,1.90754,1.90731,1.90754,10000000.0
2006-11-08 03:19:00,1.90762,1.90778,1.90762,1.90774,6000000.0
2006-11-08 03:20:00,1.90773,1.90781,1.9075,1.9075,7000000.0
2006-11-08 03:21:00,1.90763,1.90766,1.90718,1.90759,7000000.0
2006-11-08 03:22:00,1.90767,1.90767,1.90739,1.90761,7000000.0
2006-11-08 03:23:00,1.90773,1.90799,1.90773,1.90799,7000000.0
2006-11-08 03:25:00,1.90767,1.90772,1.90758,1.90771,8000000.0
2006-11-08 03:26:00,1.90755,1.90772,1.90755,1.90762,11000000.0
2006-11-08 03:27:00,1.90788,1.90825,1.90788,1.90814,8000000.0
2006-11-08 03:31:00,1.90776,1.90785,1.90763,1.90785,9000000.0
2006-11-08 03:32:00,1.90781,1.90781,1.90764,1.90764,6000000.0
2006-11-08 03:34:00,1.90806,1.90833,1.90786,1.90833,8000000.0
2006-11-08 03:35:00,1.90821,1.90836,1.90821,1.90823,10000000.0
2006-11-08 03:36:00,1.90809,1.90815,1.90809,1.90815,5000000.0
2006-11-08 03:37:00,1.90838,1.90855,1.90833,1.9084,9000000.0
2006-11-08 03:38:00,1.9082,1.90831,1.90813,1.90831,7000000.0
2006-11-08 03:39:00,1.90817,1.9082,1.9078,1.9078,8000000.0
2006-11-08 03:40:00,1.90806,1.90811,1.90799,1.90811,6000000.0
2006-11-08 03:41:00,1.90813,1.90817,1.90805,1.90816,10000000.0
2006-11-08 03:42:00,1.90796,1.908,1.9077,1.90794,10000000.0
2006-11-08 03:43:00,1.90817,1.90818,1.90796,1.90799,8000000.0
2006-11-08 03:44:00,1.90803,1.90811,1.908,1.90811,3000000.0
2006-11-08 03:45:00,1.90782,1.90783,1.90764,1.90783,8000000.0
2006-11-08 03:47:00,1.90775,1.90775,1.90752,1.90752,7000000.0
2006-11-08 03:48:00,1.90765,1.90787,1.90751,1.90787,4000000.0
2006-11-08 03:49:00,1.90783,1.90783,1.90746,1.90746,8000000.0
2006-11-08 03:50:00,1.90737,1.90749,1.90723,1.90749,8000000.0
2006-11-08 03:51:00,1.90719,1.90721,1.90688,1.90721,9000000.0
2006-11-08 03:53:00,1.90771,1.90783,1.90766,1.90775,10000000.0
2006-11-08 03:54:00,1.90776,1.90776,1.90745,1.90745,7000000.0
2006-11-08 03:55:00,1.90728,1.90732,1.90659,1.90659,7000000.0
2006-11-08 03:56:00,1.90681,1.90705,1.90674,1.90705,7000000.0
2006-11-08 03:57:00,1.90696,1.90709,1.90691,1.90691,8000000.0
2006-11-08 03:58:00,1.90684,1.9071,1.90516,1.90697,7000000.0
2006-11-08 03:59:00,1.90709,1.90726,1.90698,1.90698,7000000.0
2006-11-08 04:00:00,1.90721,1.90735,1.90714,1.90735,6000000.0
2006-11-08 04:02:00,1.90758,1.90765,1.90749,1.90752,8000000.0
2006-11-08 04:03:00,1.90738,1.9076,1.90725,1.90755,8000000.0
2006-11-08 04:04:00,1.9076,1.90764,1.9074,1.9074,8000000.0
2006-11-08 04:05:00,1.90725,1.90737,1.90708,1.90735,8000000.0
2006-11-08 04:06:00,1.90734,1.90761,1.90734,1.90761,9000000.0
2006-11-08 04:08:00,1.90758,1.90758,1.90752,1.90752,2000000.0
2006-11-08 04:10:00,1.90726,1.90749,1.90726,1.90739,8000000.0
2006-11-08 04:11:00,1.9071,1.90728,1.9071,1.90728,7000000.0
2006-11-08 04:12:00,1.90714,1.90726,1.90711,1.90718,7000000.0
2006-11-08 04:13:00,1.90701,1.90712,1.90684,1.90684,8000000.0
2006-11-08 04:14:00,1.90694,1.90694,1.90674,1.90674,7000000.0
2006-11-08 04:15:00,1.90685,1.90712,1.90685,1.90697,7000000.0
2006-11-08 04:16:00,1.90695,1.90699,1.90694,1.90699,6000000.0
2006-11-08 04:17:00,1.90723,1.90773,1.90723,1.90773,7000000.0
2006-11-08 04:18:00,1.90735,1.90745,1.9073,1.9074,8000000.0
2006-11-08 04:20:00,1.90707,1.90716,1.90666,1.90707,10000000.0
2006-11-08 04:21:00,1.90696,1.90696,1.90665,1.90677,8000000.0
2006-11-08 04:22:00,1.90709,1.90737,1.90709,1.90723,9000000.0
2006-11-08 04:23:00,1.90736,1.90746,1.90724,1.90727,7000000.0
2006-11-08 04:24:00,1.90711,1.90725,1.90707,1.90725,9000000.0
2006-11-08 04:25:00,1.90731,1.90731,1.90703,1.90717,7000000.0
2006-11-08 04:26:00,1.9071,1.90728,1.9071,1.90719,7000000.0
2006-11-08 04:27:00,1.90718,1.90718,1.9069,1.9069,8000000.0
2006-11-08 04:28:00,1.90735,1.90755,1.90735,1.90738,7000000.0
2006-11-08 04:29:00,1.90728,1.90751,1.90728,1.90751,8000000.0
2006-11-08 04:30:00,1.90753,1.90755,1.90723,1.90743,9000000.0
2006-11-08 04:31:00,1.90736,1.90736,1.90707,1.90711,10000000.0
2006-11-08 04:32:00,1.90713,1.9073,1.90698,1.90728,9000000.0
2006-11-08 04:33:00,1.90739,1.90764,1.90728,1.90728,8000000.0
2006-11-08 04:34:00,1.90731,1.90731,1.90687,1.90687,7000000.0
2006-11-08 04:35:00,1.90676,1.90689,1.90665,1.90687,7000000.0
2006-11-08 04:36:00,1.90682,1.90683,1.90671,1.90682,6000000.0
2006-11-08 04:37:00,1.90682,1.90683,1.90674,1.90674,11000000.0
2006-11-08 04:38:00,1.90676,1.90709,1.90672,1.90709,9000000.0
2006-11-08 04:39:00,1.90708,1.90708,1.9068,1.90682,9000000.0
2006-11-08 04:40:00,1.90697,1.90734,1.90697,1.9073,9000000.0
2006-11-08 04:41:00,1.90738,1.90747,1.90734,1.90747,8000000.0
2006-11-08 04:43:00,1.90749,1.90751,1.90703,1.90715,11000000.0
2006-11-08 04:44:00,1.90766,1.90795,1.90766,1.90795,9000000.0
2006-11-08 04:45:00,1.90769,1.90788,1.90757,1.90774,8000000.0
2006-11-08 04:46:00,1.9077,1.9077,1.90761,1.90762,6000000.0
2006-11-08 04:48:00,1.90755,1.90755,1.90739,1.90748,7000000.0
2006-11-08 04:49:00,1.90745,1.90751,1.90724,1.90751,11000000.0
2006-11-08 04:50:00,1.90768,1.90768,1.90756,1.9076,3000000.0
2006-11-08 04:52:00,1.90746,1.90746,1.90732,1.90742,10000000.0
2006-11-08 04:54:00,1.90737,1.90737,1.90726,1.90734,7000000.0
2006-11-08 04:55:00,1.90718,1.90721,1.90708,1.90708,8000000.0
2006-11-08 04:56:00,1.90727,1.90734,1.90717,1.90717,7000000.0
2006-11-08 04:57:00,1.90716,1.90726,1.90698,1.90698,8000000.0
2006-11-08 04:58:00,1.90694,1.90697,1.90684,1.90687,8000000.0
2006-11-08 04:59:00,1.90693,1.90693,1.90675,1.9068,8000000.0
2006-11-08 05:00:00,1.90675,1.90704,1.90675,1.90704,7000000.0
2006-11-08 05:01:00,1.90722,1.90722,1.90677,1.90677,7000000.0
2006-11-08 05:02:00,1.90687,1.90705,1.90677,1.90705,7000000.0
2006-11-08 05:03:00,1.90689,1.90689,1.90656,1.90681,7000000.0
2006-11-08 05:05:00,1.90692,1.90703,1.90652,1.90652,8000000.0
2006-11-08 05:06:00,1.90595,1.90612,1.90595,1.90605,8000000.0
2006-11-08 05:07:00,1.90647,1.90651,1.90628,1.90651,8000000.0
2006-11-08 05:08:00,1.90641,1.90641,1.90606,1.90607,10000000.0
2006-11-08 05:09:00,1.9063,1.9065,1.90616,1.9065,7000000.0
2006-11-08 05:10:00,1.90641,1.90641,1.90627,1.90627,7000000.0
2006-11-08 05:12:00,1.90643,1.90664,1.90643,1.90659,11000000.0
2006-11-08 05:14:00,1.90664,1.90669,1.90646,1.90669,11000000.0
2006-11-08 05:16:00,1.90656,1.90656,1.90605,1.90605,9000000.0
2006-11-08 05:17:00,1.90614,1.90649,1.90614,1.90649,8000000.0
2006-11-08 05:18:00,1.90642,1.90642,1.90616,1.90616,8000000.0
2006-11-08 05:19:00,1.90611,1.90668,1.90602,1.90668,7000000.0
2006-11-08 05:20:00,1.90676,1.90676,1.90651,1.9066,10000000.0
2006-11-08 05:22:00,1.90652,1.90669,1.90648,1.90648,7000000.0
2006-11-08 05:26:00,1.90649,1.90667,1.90642,1.90667,7000000.0
2006-11-08 05:27:00,1.90667,1.90679,1.90655,1.90671,8000000.0
2006-11-08 05:28:00,1.9065,1.90659,1.9064,1.9064,9000000.0
2006-11-08 05:29:00,1.90624,1.90651,1.90617,1.90651,7000000.0
2006-11-08 05:31:00,1.90652,1.90665,1.90641,1.90661,8000000.0
2006-11-08 05:33:00,1.90658,1.90665,1.90643,1.90643,9000000.0
2006-11-08 05:34:00,1.90663,1.90667,1.90658,1.90667,5000000.0
2006-11-08 05:35:00,1.90658,1.90658,1.90617,1.90617,7000000.0
2006-11-08 05:36:00,1.90632,1.90658,1.90632,1.90654,11000000.0
2006-11-08 05:37:00,1.90656,1.90663,1.90641,1.90663,7000000.0
2006-11-08 05:38:00,1.90656,1.90656,1.90625,1.90625,6000000.0
2006-11-08 05:39:00,1.90642,1.9065,1.90639,1.9065,7000000.0
2006-11-08 05:40:00,1.90643,1.90658,1.90628,1.90658,8000000.0
2006-11-08 05:41:00,1.90669,1.90681,1.90666,1.90679,8000000.0
2006-11-08 05:43:00,1.9068,1.9068,1.9065,1.90664,9000000.0
2006-11-08 05:44:00,1.90643,1.9065,1.90621,1.9065,8000000.0
2006-11-08 05:45:00,1.90681,1.90697,1.90671,1.90689,11000000.0
2006-11-08 05:46:00,1.90682,1.90685,1.9067,1.9067,5000000.0
2006-11-08 05:47:00,1.90672,1.90684,1.90672,1.90678,8000000.0
2006-11-08 05:48:00,1.90678,1.90697,1.90671,1.90676,7000000.0
2006-11-08 05:50:00,1.90677,1.90677,1.90659,1.90674,9000000.0
2006-11-08 05:52:00,1.9066,1.90677,1.9066,1.90677,8000000.0
2006-11-08 05:58:00,1.90681,1.90696,1.90665,1.90696,9000000.0
2006-11-08 05:59:00,1.90689,1.90706,1.90682,1.90684,10000000.0
2006-11-08 06:00:00,1.90679,1.90702,1.90671,1.90691,8000000.0
2006-11-08 06:01:00,1.9068,1.90695,1.9068,1.90684,7000000.0
2006-11-08 06:02:00,1.90689,1.9069,1.90675,1.90675,7000000.0
2006-11-08 06:04:00,1.90689,1.90689,1.90661,1.9067,7000000.0
2006-11-08 06:06:00,1.90671,1.90679,1.90671,1.90679,5000000.0
2006-11-08 06:07:00,1.90673,1.90683,1.90672,1.90682,7000000.0
2006-11-08 06:12:00,1.90678,1.9068,1.9066,1.9068,8000000.0
2006-11-08 06:13:00,1.90681,1.90684,1.90676,1.90682,8000000.0
2006-11-08 06:14:00,1.90688,1.90707,1.90687,1.90707,7000000.0
2006-11-08 06:15:00,1.90695,1.90695,1.90649,1.9066,8000000.0
2006-11-08 06:16:00,1.9068,1.9068,1.90679,1.9068,5000000.0
2006-11-08 06:21:00,1.90679,1.90679,1.90649,1.90673,8000000.0
2006-11-08 06:22:00,1.90681,1.90681,1.90656,1.90661,8000000.0
2006-11-08 06:23:00,1.90661,1.90673,1.90656,1.90669,8000000.0
2006-11-08 06:24:00,1.90665,1.90667,1.90636,1.90653,11000000.0
2006-11-08 06:26:00,1.9066,1.90675,1.90648,1.90669,11000000.0
2006-11-08 06:28:00,1.90677,1.90677,1.9065,1.90653,8000000.0
2006-11-08 06:29:00,1.90669,1.90671,1.90657,1.90657,8000000.0
2006-11-08 06:31:00,1.90663,1.9073,1.90656,1.9073,7000000.0
2006-11-08 06:32:00,1.90727,1.9073,1.90719,1.90727,6000000.0
2006-11-08 06:34:00,1.90732,1.90732,1.90711,1.90711,7000000.0
2006-11-08 06:36:00,1.90735,1.90745,1.90715,1.90715,5000000.0
2006-11-08 06:37:00,1.90719,1.9072,1.90701,1.90709,10000000.0
2006-11-08 06:38:00,1.90679,1.90692,1.90668,1.90668,5000000.0
2006-11-08 06:39:00,1.90702,1.9075,1.90702,1.90731,11000000.0
2006-11-08 06:40:00,1.90754,1.90774,1.90751,1.90751,7000000.0
2006-11-08 06:41:00,1.90728,1.90733,1.90705,1.90733,7000000.0
2006-11-08 06:42:00,1.90749,1.90749,1.90721,1.90721,5000000.0
2006-11-08 06:44:00,1.90719,1.90719,1.90701,1.90712,8000000.0
2006-11-08 06:45:00,1.90711,1.90715,1.907,1.90707,8000000.0
2006-11-08 06:46:00,1.9071,1.9071,1.90681,1.90705,10000000.0
2006-11-08 06:48:00,1.90708,1.90708,1.90688,1.90692,7000000.0
2006-11-08 06:49:00,1.90693,1.90707,1.90692,1.90699,8000000.0
2006-11-08 06:50:00,1.90697,1.90705,1.90694,1.90705,5000000.0
2006-11-08 06:51:00,1.90707,1.90707,1.90693,1.90698,10000000.0
2006-11-08 06:52:00,1.90713,1.90713,1.90701,1.90708,8000000.0
2006-11-08 06:53:00,1.9072,1.90739,1.90712,1.90728,8000000.0
2006-11-08 06:54:00,1.90764,1.90799,1.90746,1.90746,7000000.0
2006-11-08 06:55:00,1.90794,1.90831,1.90771,1.90827,7000000.0
2006-11-08 06:56:00,1.90841,1.90842,1.90819,1.90819,5000000.0
2006-11-08 06:57:00,1.90801,1.90801,1.90717,1.90717,7000000.0
2006-11-08 06:58:00,1.90742,1.90791,1.90728,1.90791,7000000.0
2006-11-08 06:59:00,1.908,1.908,1.90772,1.90784,7000000.0
2006-11-08 07:00:00,1.90777,1.90784,1.90772,1.9078,7000000.0
2006-11-08 07:02:00,1.90789,1.90792,1.90789,1.9079,7000000.0
2006-11-08 07:03:00,1.90789,1.90789,1.90748,1.90748,7000000.0
2006-11-08 07:04:00,1.9074,1.90749,1.90733,1.90747,8000000.0
2006-11-08 07:05:00,1.9074,1.90769,1.90739,1.90755,11000000.0
2006-11-08 07:06:00,1.90726,1.90806,1.90726,1.90806,11000000.0
2006-11-08 07:07:00,1.90818,1.90847,1.90818,1.90847,11000000.0
2006-11-08 07:08:00,1.90808,1.90821,1.90779,1.90793,9000000.0
2006-11-08 07:09:00,1.90763,1.90763,1.90694,1.90697,8000000.0
2006-11-08 07:10:00,1.90685,1.9071,1.90679,1.90679,7000000.0
2006-11-08 07:12:00,1.9072,1.9072,1.90701,1.90701,7000000.0
2006-11-08 07:13:00,1.9072,1.9073,1.90706,1.90706,8000000.0
2006-11-08 07:14:00,1.90692,1.90743,1.90691,1.90737,7000000.0
2006-11-08 07:15:00,1.90739,1.90743,1.90726,1.90739,10000000.0
2006-11-08 07:16:00,1.9071,1.9071,1.90663,1.90708,8000000.0
2006-11-08 07:17:00,1.90709,1.90734,1.90709,1.90722,11000000.0
2006-11-08 07:18:00,1.90702,1.90702,1.90676,1.90676,8000000.0
2006-11-08 07:19:00,1.90703,1.90713,1.90685,1.90705,8000000.0
2006-11-08 07:20:00,1.90706,1.90725,1.90684,1.90725,9000000.0
2006-11-08 07:21:00,1.90723,1.90723,1.90695,1.90695,10000000.0
2006-11-08 07:22:00,1.9068,1.90697,1.90669,1.90697,11000000.0
2006-11-08 07:24:00,1.90747,1.90751,1.90734,1.90741,9000000.0
2006-11-08 07:25:00,1.90749,1.90749,1.90717,1.90717,8000000.0
2006-11-08 07:26:00,1.90706,1.90721,1.90706,1.90713,7000000.0
2006-11-08 07:27:00,1.90745,1.90767,1.90737,1.90767,7000000.0
2006-11-08 07:28:00,1.90754,1.90754,1.90723,1.90729,7000000.0
2006-11-08 07:29:00,1.90707,1.90737,1.90707,1.90731,8000000.0
2006-11-08 07:31:00,1.9078,1.90796,1.9078,1.90791,7000000.0
2006-11-08 07:32:00,1.90781,1.90781,1.90736,1.9075,9000000.0
2006-11-08 07:33:00,1.90769,1.90774,1.90763,1.90773,8000000.0
2006-11-08 07:34:00,1.90732,1.90732,1.90685,1.90712,11000000.0
2006-11-08 07:35:00,1.907,1.90702,1.9069,1.9069,8000000.0
2006-11-08 07:36:00,1.90668,1.90704,1.90668,1.90704,7000000.0
2006-11-08 07:37:00,1.90699,1.90707,1.90697,1.907,7000000.0
2006-11-08 07:38:00,1.90707,1.90718,1.90691,1.90718,11000000.0
2006-11-08 07:39:00,1.90694,1.90723,1.90694,1.90723,7000000.0
2006-11-08 07:40:00,1.90737,1.90741,1.90726,1.90727,8000000.0
2006-11-08 07:41:00,1.90725,1.90726,1.9071,1.90714,9000000.0
2006-11-08 07:42:00,1.90705,1.90721,1.90703,1.90712,11000000.0
2006-11-08 07:43:00,1.9073,1.90764,1.9073,1.9075,7000000.0
2006-11-08 07:44:00,1.90758,1.90758,1.9073,1.90739,7000000.0
2006-11-08 07:45:00,1.90741,1.90748,1.90736,1.90748,7000000.0
2006-11-08 07:47:00,1.90721,1.90736,1.9072,1.90736,7000000.0
2006-11-08 07:48:00,1.90736,1.90755,1.90731,1.90734,8000000.0
2006-11-08 07:49:00,1.90719,1.90748,1.90719,1.90742,8000000.0
2006-11-08 07:50:00,1.90734,1.90734,1.90708,1.90724,7000000.0
2006-11-08 07:51:00,1.90738,1.90738,1.90713,1.9072,8000000.0
2006-11-08 07:53:00,1.90749,1.90764,1.90743,1.90752,11000000.0
2006-11-08 07:54:00,1.90751,1.90752,1.90724,1.9074,9000000.0
2006-11-08 07:55:00,1.90763,1.90776,1.90744,1.90744,9000000.0
2006-11-08 07:56:00,1.90731,1.90781,1.90731,1.9077,9000000.0
2006-11-08 07:57:00,1.90787,1.90824,1.90786,1.90816,7000000.0
2006-11-08 07:58:00,1.90792,1.90792,1.90752,1.90777,7000000.0
2006-11-08 07:59:00,1.90753,1.90762,1.90725,1.90747,7000000.0
2006-11-08 08:00:00,1.90727,1.90744,1.90727,1.90729,8000000.0
2006-11-08 08:01:00,1.90749,1.90753,1.90724,1.90748,10000000.0
2006-11-08 08:03:00,1.90759,1.90775,1.90752,1.90775,8000000.0
2006-11-08 08:05:00,1.90725,1.90725,1.90693,1.90693,8000000.0
2006-11-08 08:06:00,1.90687,1.90697,1.90687,1.90691,6000000.0
2006-11-08 08:07:00,1.90706,1.90706,1.90681,1.90681,7000000.0
2006-11-08 08:08:00,1.90668,1.90668,1.90652,1.9066,7000000.0
2006-11-08 08:09:00,1.90637,1.90637,1.90514,1.90514,7000000.0
2006-11-08 08:10:00,1.90541,1.90552,1.90539,1.90543,7000000.0
2006-11-08 08:11:00,1.90522,1.90555,1.90518,1.90543,8000000.0
2006-11-08 08:12:00,1.90556,1.90561,1.90543,1.90543,9000000.0
2006-11-08 08:13:00,1.90533,1.90543,1.90533,1.90541,7000000.0
2006-11-08 08:14:00,1.9052,1.90533,1.90488,1.90533,9000000.0
2006-11-08 08:15:00,1.9051,1.90513,1.90464,1.90513,8000000.0
2006-11-08 08:16:00,1.90443,1.90478,1.90419,1.90478,11000000.0
2006-11-08 08:17:00,1.90484,1.90484,1.90468,1.90468,7000000.0
2006-11-08 08:18:00,1.90454,1.90454,1.90428,1.90442,9000000.0
2006-11-08 08:19:00,1.90344,1.90383,1.90344,1.90378,7000000.0
2006-11-08 08:20:00,1.90372,1.90423,1.90358,1.90423,8000000.0
2006-11-08 08:21:00,1.90484,1.90484,1.90457,1.90457,8000000.0
2006-11-08 08:22:00,1.90472,1.90472,1.90445,1.90471,8000000.0
2006-11-08 08:23:00,1.90463,1.90479,1.90459,1.90459,7000000.0
2006-11-08 08:24:00,1.90475,1.905,1.90475,1.905,7000000.0
2006-11-08 08:25:00,1.90506,1.90552,1.90506,1.90552,8000000.0
2006-11-08 08:26:00,1.90563,1.90616,1.90561,1.90596,7000000.0
2006-11-08 08:27:00,1.90635,1.90647,1.90623,1.90646,10000000.0
2006-11-08 08:28:00,1.9065,1.9065,1.90622,1.90623,7000000.0
2006-11-08 08:29:00,1.9066,1.9068,1.90656,1.90661,10000000.0
2006-11-08 08:30:00,1.90678,1.90688,1.90674,1.90674,7000000.0
2006-11-08 08:31:00,1.90637,1.90669,1.90637,1.90669,10000000.0
2006-11-08 08:32:00,1.90677,1.90706,1.90677,1.90706,8000000.0
2006-11-08 08:33:00,1.90713,1.90753,1.90713,1.90753,7000000.0
2006-11-08 08:34:00,1.90712,1.90743,1.90712,1.90743,9000000.0
2006-11-08 08:35:00,1.90725,1.90725,1.90676,1.90717,9000000.0
2006-11-08 08:36:00,1.90764,1.90809,1.90755,1.90807,8000000.0
2006-11-08 08:37:00,1.90853,1.90871,1.90839,1.90871,9000000.0
2006-11-08 08:38:00,1.9089,1.90894,1.90866,1.90872,10000000.0
2006-11-08 08:39:00,1.90857,1.90859,1.90841,1.90855,11000000.0
2006-11-08 08:40:00,1.90862,1.90874,1.90847,1.90874,8000000.0
2006-11-08 08:41:00,1.90886,1.90886,1.90838,1.90838,11000000.0
2006-11-08 08:42:00,1.90839,1.90853,1.90829,1.90838,10000000.0
2006-11-08 08:43:00,1.90823,1.90845,1.90823,1.9084,8000000.0
2006-11-08 08:44:00,1.90831,1.90843,1.9083,1.90842,10000000.0
2006-11-08 08:45:00,1.90854,1.90866,1.90847,1.90851,8000000.0
2006-11-08 08:46:00,1.90832,1.90904,1.90745,1.90872,8000000.0
2006-11-08 08:47:00,1.90848,1.90848,1.90822,1.90827,7000000.0
2006-11-08 08:48:00,1.90804,1.90804,1.90773,1.90773,8000000.0
2006-11-08 08:49:00,1.90833,1.90856,1.9083,1.9085,11000000.0
2006-11-08 08:50:00,1.90868,1.90889,1.90851,1.90889,7000000.0
2006-11-08 08:51:00,1.90914,1.90914,1.90881,1.90881,8000000.0
2006-11-08 08:52:00,1.90853,1.90897,1.90853,1.90895,9000000.0
2006-11-08 08:53:00,1.90896,1.90925,1.90855,1.90925,8000000.0
2006-11-08 08:54:00,1.90964,1.90986,1.9095,1.90952,8000000.0
2006-11-08 08:55:00,1.90981,1.90984,1.90952,1.9097,8000000.0
2006-11-08 08:56:00,1.90986,1.91031,1.90986,1.91031,7000000.0
2006-11-08 08:57:00,1.91052,1.91066,1.91039,1.91052,8000000.0
2006-11-08 08:58:00,1.91052,1.91057,1.91037,1.91037,7000000.0
2006-11-08 08:59:00,1.91017,1.91017,1.90931,1.90931,7000000.0
2006-11-08 09:00:00,1.90906,1.90906,1.90858,1.90858,8000000.0
2006-11-08 09:01:00,1.90861,1.90906,1.90861,1.90875,9000000.0
2006-11-08 09:02:00,1.90837,1.90854,1.90837,1.90839,10000000.0
2006-11-08 09:03:00,1.90837,1.90854,1.9083,1.90849,7000000.0
2006-11-08 09:04:00,1.9087,1.9088,1.90863,1.90865,7000000.0
2006-11-08 09:05:00,1.90851,1.90877,1.90849,1.90849,7000000.0
2006-11-08 09:06:00,1.90849,1.90907,1.90849,1.90907,11000000.0
2006-11-08 09:07:00,1.90983,1.91084,1.90983,1.91017,8000000.0
2006-11-08 09:08:00,1.91003,1.91008,1.90974,1.91008,7000000.0
2006-11-08 09:09:00,1.90992,1.91009,1.90976,1.91009,11000000.0
2006-11-08 09:10:00,1.9099,1.9099,1.90964,1.90973,7000000.0
2006-11-08 09:11:00,1.90967,1.9098,1.90956,1.9098,9000000.0
2006-11-08 09:12:00,1.90957,1.91,1.90957,1.91,8000000.0
2006-11-08 09:13:00,1.90997,1.90997,1.90967,1.90974,9000000.0
2006-11-08 09:14:00,1.90963,1.90971,1.90946,1.90955,11000000.0
2006-11-08 09:15:00,1.90935,1.90936,1.90908,1.90908,7000000.0
2006-11-08 09:16:00,1.90908,1.90916,1.90894,1.90897,8000000.0
2006-11-08 09:17:00,1.90899,1.90972,1.90899,1.90914,11000000.0
2006-11-08 09:18:00,1.90911,1.90943,1.90911,1.90943,8000000.0
2006-11-08 09:19:00,1.9095,1.90951,1.90934,1.90949,7000000.0
2006-11-08 09:20:00,1.90944,1.90944,1.90922,1.90925,7000000.0
2006-11-08 09:21:00,1.90935,1.90935,1.90866,1.90866,8000000.0
2006-11-08 09:22:00,1.90849,1.9086,1.9084,1.90848,8000000.0
2006-11-08 09:23:00,1.90832,1.90836,1.90819,1.90823,7000000.0
2006-11-08 09:24:00,1.90814,1.90828,1.9081,1.90828,8000000.0
2006-11-08 09:25:00,1.90841,1.90841,1.90823,1.90823,7000000.0
2006-11-08 09:27:00,1.90822,1.9083,1.90821,1.90827,11000000.0
2006-11-08 09:28:00,1.90758,1.90758,1.90711,1.90757,9000000.0
2006-11-08 09:29:00,1.90764,1.90773,1.90741,1.90753,8000000.0
2006-11-08 09:30:00,1.90769,1.90772,1.90753,1.90772,7000000.0
2006-11-08 09:31:00,1.90706,1.90726,1.90679,1.90679,7000000.0
2006-11-08 09:32:00,1.90711,1.90715,1.90698,1.90698,7000000.0
2006-11-08 09:33:00,1.90745,1.90779,1.90745,1.90779,8000000.0
2006-11-08 09:34:00,1.90778,1.90778,1.90767,1.90769,7000000.0
2006-11-08 09:35:00,1.90747,1.90747,1.90669,1.90669,10000000.0
2006-11-08 09:36:00,1.9064,1.90651,1.90615,1.90629,8000000.0
2006-11-08 09:37:00,1.90621,1.90621,1.90555,1.90565,11000000.0
2006-11-08 09:38:00,1.90533,1.90551,1.90355,1.90537,11000000.0
2006-11-08 09:39:00,1.90535,1.90556,1.90535,1.90556,7000000.0
2006-11-08 09:40:00,1.90557,1.90577,1.9055,1.90553,9000000.0
2006-11-08 09:41:00,1.90544,1.90574,1.90543,1.90568,8000000.0
2006-11-08 09:42:00,1.906,1.906,1.90563,1.90576,10000000.0
2006-11-08 09:43:00,1.90572,1.90577,1.90534,1.90577,11000000.0
2006-11-08 09:44:00,1.90587,1.90587,1.90571,1.90572,8000000.0
2006-11-08 09:45:00,1.90536,1.90553,1.90536,1.90539,7000000.0
2006-11-08 09:46:00,1.90536,1.9054,1.90504,1.9053,11000000.0
2006-11-08 09:47:00,1.90507,1.90507,1.90459,1.90489,9000000.0
2006-11-08 09:48:00,1.90397,1.90397,1.90355,1.90388,7000000.0
2006-11-08 09:49:00,1.90414,1.90431,1.90406,1.90431,11000000.0
2006-11-08 09:50:00,1.90452,1.90452,1.90415,1.90419,8000000.0
2006-11-08 09:51:00,1.90417,1.90442,1.90417,1.90431,8000000.0
2006-11-08 09:52:00,1.90428,1.90428,1.90409,1.90416,8000000.0
2006-11-08 09:54:00,1.90432,1.9048,1.90432,1.90463,8000000.0
2006-11-08 09:55:00,1.90458,1.90484,1.90458,1.90484,8000000.0
2006-11-08 09:56:00,1.9048,1.90505,1.9048,1.90484,10000000.0
2006-11-08 09:57:00,1.90486,1.90533,1.90486,1.90533,8000000.0
2006-11-08 09:58:00,1.90545,1.90545,1.90534,1.90535,8000000.0
2006-11-08 09:59:00,1.90513,1.90517,1.90501,1.90501,10000000.0
2006-11-08 10:00:00,1.90507,1.90512,1.90493,1.90504,10000000.0
2006-11-08 10:02:00,1.90463,1.90486,1.90463,1.90482,10000000.0
2006-11-08 10:03:00,1.90479,1.90549,1.90479,1.90549,7000000.0
2006-11-08 10:04:00,1.9057,1.90578,1.90532,1.90532,7000000.0
2006-11-08 10:05:00,1.90553,1.90598,1.90553,1.90595,11000000.0
2006-11-08 10:08:00,1.90614,1.9062,1.90573,1.90573,7000000.0
2006-11-08 10:09:00,1.90571,1.90597,1.90571,1.90597,7000000.0
2006-11-08 10:10:00,1.90569,1.90614,1.90569,1.90613,7000000.0
2006-11-08 10:11:00,1.90616,1.9062,1.90602,1.9062,7000000.0
2006-11-08 10:12:00,1.90601,1.90611,1.9056,1.906,8000000.0
2006-11-08 10:13:00,1.90619,1.90619,1.90586,1.90586,8000000.0
2006-11-08 10:14:00,1.90588,1.90603,1.9057,1.90603,7000000.0
2006-11-08 10:15:00,1.90614,1.90638,1.90611,1.90611,10000000.0
2006-11-08 10:16:00,1.90571,1.90579,1.90565,1.90577,7000000.0
2006-11-08 10:17:00,1.90594,1.9061,1.90591,1.9061,11000000.0
2006-11-08 10:18:00,1.90596,1.90596,1.90548,1.90548,8000000.0
2006-11-08 10:19:00,1.9057,1.90607,1.90569,1.90607,9000000.0
2006-11-08 10:20:00,1.90611,1.90611,1.90581,1.90582,7000000.0
2006-11-08 10:22:00,1.90587,1.90631,1.90587,1.90631,7000000.0
2006-11-08 10:23:00,1.90616,1.90688,1.90616,1.90684,7000000.0
2006-11-08 10:24:00,1.90692,1.90701,1.90672,1.9069,7000000.0
2006-11-08 10:25:00,1.90676,1.90676,1.90644,1.90651,9000000.0
2006-11-08 10:26:00,1.9069,1.90715,1.9069,1.90715,11000000.0
2006-11-08 10:27:00,1.90712,1.90716,1.9069,1.90714,8000000.0
2006-11-08 10:28:00,1.90704,1.90732,1.90704,1.90732,9000000.0
2006-11-08 10:29:00,1.90746,1.9075,1.90726,1.90742,8000000.0
2006-11-08 10:30:00,1.90725,1.90732,1.90702,1.90702,8000000.0
2006-11-08 10:31:00,1.90688,1.90688,1.90658,1.90668,7000000.0
2006-11-08 10:32:00,1.90671,1.90719,1.90671,1.90708,9000000.0
2006-11-08 10:33:00,1.90683,1.90683,1.90664,1.90682,7000000.0
2006-11-08 10:34:00,1.90677,1.90701,1.90677,1.90701,7000000.0
2006-11-08 10:35:00,1.90699,1.90701,1.90675,1.90701,7000000.0
2006-11-08 10:36:00,1.90694,1.90706,1.90679,1.90706,8000000.0
2006-11-08 10:37:00,1.90699,1.90705,1.90646,1.90646,8000000.0
2006-11-08 10:38:00,1.90646,1.90682,1.90646,1.90682,10000000.0
2006-11-08 10:39:00,1.90685,1.90693,1.90674,1.90687,8000000.0
2006-11-08 10:40:00,1.9068,1.90688,1.9068,1.90688,7000000.0
2006-11-08 10:41:00,1.90686,1.907,1.90684,1.90684,9000000.0
2006-11-08 10:42:00,1.90688,1.90688,1.90641,1.90641,7000000.0
2006-11-08 10:43:00,1.90664,1.9072,1.90644,1.9072,10000000.0
2006-11-08 10:44:00,1.90732,1.90762,1.90732,1.90762,7000000.0
2006-11-08 10:45:00,1.90724,1.90724,1.90697,1.90713,8000000.0
2006-11-08 10:46:00,1.90698,1.90738,1.90698,1.90738,8000000.0
2006-11-08 10:47:00,1.90734,1.90737,1.90693,1.90694,7000000.0
2006-11-08 10:48:00,1.90672,1.90691,1.90663,1.9068,8000000.0
2006-11-08 10:49:00,1.90668,1.90675,1.90662,1.90671,9000000.0
2006-11-08 10:50:00,1.90664,1.90682,1.90637,1.90637,8000000.0
2006-11-08 10:51:00,1.90646,1.90709,1.90646,1.90709,9000000.0
2006-11-08 10:52:00,1.90708,1.90708,1.90644,1.90644,8000000.0
2006-11-08 10:53:00,1.90657,1.90669,1.90657,1.90664,9000000.0
2006-11-08 10:54:00,1.90647,1.90652,1.90643,1.90646,10000000.0
2006-11-08 10:55:00,1.9068,1.90753,1.9068,1.90753,7000000.0
2006-11-08 10:56:00,1.9075,1.90846,1.90615,1.90799,7000000.0
2006-11-08 10:57:00,1.90733,1.90755,1.90695,1.90755,8000000.0
2006-11-08 10:58:00,1.90726,1.90726,1.90652,1.90652,7000000.0
2006-11-08 10:59:00,1.90652,1.90683,1.90652,1.9067,11000000.0
2006-11-08 11:00:00,1.9066,1.90678,1.90504,1.90504,7000000.0
2006-11-08 11:01:00,1.90612,1.90645,1.90612,1.90645,8000000.0
2006-11-08 11:02:00,1.90693,1.90737,1.90693,1.90737,7000000.0
2006-11-08 11:03:00,1.90768,1.90782,1.90767,1.90776,11000000.0
2006-11-08 11:04:00,1.90824,1.90834,1.90808,1.90808,11000000.0
2006-11-08 11:05:00,1.9082,1.90839,1.90811,1.90839,7000000.0
2006-11-08 11:06:00,1.90779,1.90807,1.90775,1.90807,8000000.0
2006-11-08 11:07:00,1.90808,1.90855,1.90802,1.90847,7000000.0
2006-11-08 11:08:00,1.90844,1.90844,1.90785,1.90826,9000000.0
2006-11-08 11:09:00,1.90833,1.90846,1.90814,1.90846,8000000.0
2006-11-08 11:10:00,1.90848,1.90848,1.90804,1.9082,8000000.0
2006-11-08 11:11:00,1.90862,1.90866,1.9085,1.90857,10000000.0
2006-11-08 11:12:00,1.90843,1.90843,1.90818,1.90818,7000000.0
2006-11-08 11:13:00,1.9082,1.90833,1.90793,1.90833,11000000.0
2006-11-08 11:14:00,1.90842,1.90842,1.90815,1.90823,11000000.0
2006-11-08 11:15:00,1.90826,1.90826,1.90777,1.90777,7000000.0
2006-11-08 11:17:00,1.90793,1.90801,1.90781,1.90784,7000000.0
2006-11-08 11:18:00,1.90826,1.90829,1.90784,1.90829,10000000.0
2006-11-08 11:19:00,1.90821,1.90863,1.90818,1.90863,11000000.0
2006-11-08 11:20:00,1.90865,1.90891,1.90839,1.90891,8000000.0
2006-11-08 11:21:00,1.90913,1.90913,1.90881,1.90881,7000000.0
2006-11-08 11:22:00,1.90903,1.90916,1.909,1.9091,8000000.0
2006-11-08 11:23:00,1.90934,1.90957,1.90915,1.90946,8000000.0
2006-11-08 11:24:00,1.9099,1.90994,1.90987,1.90994,7000000.0
2006-11-08 11:25:00,1.90968,1.90999,1.90968,1.90999,8000000.0
2006-11-08 11:26:00,1.90978,1.91031,1.90978,1.91029,11000000.0
2006-11-08 11:27:00,1.91051,1.91051,1.91003,1.91003,8000000.0
2006-11-08 11:28:00,1.91012,1.91031,1.91012,1.91024,7000000.0
2006-11-08 11:29:00,1.91002,1.91002,1.90976,1.90987,8000000.0
2006-11-08 11:30:00,1.90996,1.91002,1.90984,1.90984,7000000.0
2006-11-08 11:31:00,1.90988,1.90989,1.90975,1.90975,11000000.0
2006-11-08 11:32:00,1.91015,1.91032,1.91015,1.91023,11000000.0
2006-11-08 11:33:00,1.91021,1.91026,1.90999,1.91026,7000000.0
2006-11-08 11:34:00,1.91024,1.91028,1.91015,1.9102,7000000.0
2006-11-08 11:35:00,1.91045,1.91069,1.91045,1.91061,10000000.0
2006-11-08 11:36:00,1.91068,1.91084,1.91055,1.91055,8000000.0
2006-11-08 11:37:00,1.91021,1.91076,1.91021,1.91076,8000000.0
2006-11-08 11:38:00,1.91083,1.91083,1.91064,1.91078,9000000.0
2006-11-08 11:39:00,1.91051,1.91068,1.91051,1.91053,9000000.0
2006-11-08 11:40:00,1.91054,1.91054,1.91011,1.91028,11000000.0
2006-11-08 11:41:00,1.91058,1.91058,1.91017,1.91017,11000000.0
2006-11-08 11:42:00,1.90996,1.9106,1.90996,1.9106,11000000.0
2006-11-08 11:43:00,1.91044,1.91076,1.91044,1.91074,7000000.0
2006-11-08 11:45:00,1.91097,1.91112,1.91097,1.91112,11000000.0
2006-11-08 11:46:00,1.91107,1.91139,1.91107,1.9113,7000000.0
2006-11-08 11:47:00,1.91141,1.91173,1.91141,1.9117,9000000.0
2006-11-08 11:48:00,1.91166,1.91174,1.91156,1.91174,10000000.0
2006-11-08 11:49:00,1.91199,1.91199,1.91155,1.91155,7000000.0
2006-11-08 11:50:00,1.9115,1.91173,1.9115,1.91155,7000000.0
2006-11-08 11:51:00,1.91182,1.91182,1.91103,1.91134,8000000.0
2006-11-08 11:52:00,1.9114,1.9116,1.91139,1.9116,10000000.0
2006-11-08 11:53:00,1.91161,1.91172,1.91155,1.91172,10000000.0
2006-11-08 11:54:00,1.91159,1.91169,1.91152,1.91152,9000000.0
2006-11-08 11:55:00,1.91151,1.91163,1.91151,1.9116,8000000.0
2006-11-08 11:56:00,1.91149,1.91149,1.91119,1.9112,11000000.0
2006-11-08 11:57:00,1.91121,1.91135,1.91121,1.91128,8000000.0
2006-11-08 11:58:00,1.91134,1.91159,1.91134,1.91135,9000000.0
2006-11-08 11:59:00,1.91129,1.91129,1.91107,1.91109,7000000.0
2006-11-08 12:00:00,1.911,1.911,1.91078,1.91082,7000000.0
2006-11-08 12:01:00,1.91066,1.91066,1.91036,1.91048,10000000.0
2006-11-08 12:02:00,1.91047,1.91064,1.91042,1.91064,10000000.0
2006-11-08 12:03:00,1.91055,1.91067,1.91052,1.91057,7000000.0
2006-11-08 12:04:00,1.91057,1.91061,1.91048,1.91059,9000000.0
2006-11-08 12:05:00,1.91062,1.91065,1.9105,1.91054,11000000.0
2006-11-08 12:06:00,1.91066,1.91088,1.91063,1.9107,7000000.0
2006-11-08 12:07:00,1.9107,1.91091,1.9107,1.91091,7000000.0
2006-11-08 12:08:00,1.91092,1.91092,1.91073,1.91077,9000000.0
2006-11-08 12:09:00,1.91077,1.9109,1.91067,1.91067,8000000.0
2006-11-08 12:10:00,1.91077,1.91096,1.91077,1.9108,8000000.0
2006-11-08 12:11:00,1.9108,1.91097,1.91075,1.91094,7000000.0
2006-11-08 12:12:00,1.91091,1.91095,1.91078,1.91086,7000000.0
2006-11-08 12:13:00,1.91088,1.91095,1.91061,1.91076,10000000.0
2006-11-08 12:14:00,1.9108,1.91092,1.91077,1.91092,8000000.0
2006-11-08 12:15:00,1.91065,1.91108,1.91065,1.91103,8000000.0
2006-11-08 12:16:00,1.91081,1.91111,1.91081,1.9111,8000000.0
2006-11-08 12:17:00,1.9111,1.91132,1.91106,1.91106,8000000.0
2006-11-08 12:18:00,1.91129,1.91129,1.91112,1.91112,11000000.0
2006-11-08 12:19:00,1.91102,1.91126,1.91102,1.91116,9000000.0
2006-11-08 12:20:00,1.91088,1.91098,1.91078,1.91086,10000000.0
2006-11-08 12:21:00,1.91127,1.9125,1.91067,1.91067,7000000.0
2006-11-08 12:22:00,1.91218,1.9124,1.91204,1.91217,8000000.0
2006-11-08 12:23:00,1.91214,1.91231,1.91191,1.91222,7000000.0
2006-11-08 12:24:00,1.91243,1.91251,1.91233,1.91233,7000000.0
2006-11-08 12:25:00,1.91232,1.91232,1.91209,1.9123,9000000.0
2006-11-08 12:26:00,1.91237,1.91254,1.91233,1.91235,8000000.0
2006-11-08 12:27:00,1.9122,1.91294,1.9122,1.91294,10000000.0
2006-11-08 12:28:00,1.91333,1.91333,1.91222,1.91223,9000000.0
2006-11-08 12:29:00,1.91181,1.91181,1.91145,1.91163,9000000.0
2006-11-08 12:30:00,1.91172,1.91192,1.91169,1.91192,7000000.0
2006-11-08 12:31:00,1.91228,1.91238,1.91212,1.91226,11000000.0
2006-11-08 12:32:00,1.91201,1.91213,1.9118,1.91213,7000000.0
2006-11-08 12:33:00,1.91271,1.91301,1.91271,1.91292,7000000.0
2006-11-08 12:34:00,1.91301,1.91315,1.91287,1.91287,7000000.0
2006-11-08 12:35:00,1.91301,1.9131,1.91276,1.9131,8000000.0
2006-11-08 12:36:00,1.91313,1.91313,1.91263,1.91263,8000000.0
2006-11-08 12:37:00,1.91236,1.91286,1.91236,1.91286,9000000.0
2006-11-08 12:38:00,1.91283,1.91322,1.91283,1.91311,8000000.0
2006-11-08 12:39:00,1.91311,1.91313,1.91305,1.91306,9000000.0
2006-11-08 12:40:00,1.91313,1.91318,1.91297,1.91304,7000000.0
2006-11-08 12:41:00,1.91307,1.9132,1.91304,1.91319,8000000.0
2006-11-08 12:42:00,1.91338,1.91338,1.91321,1.91324,9000000.0
2006-11-08 12:43:00,1.9128,1.91307,1.91265,1.91265,9000000.0
2006-11-08 12:44:00,1.91315,1.91317,1.91304,1.91317,8000000.0
2006-11-08 12:45:00,1.91308,1.91324,1.91282,1.91294,10000000.0
2006-11-08 12:46:00,1.91293,1.91319,1.91293,1.91319,9000000.0
2006-11-08 12:47:00,1.91324,1.91324,1.91286,1.91299,10000000.0
2006-11-08 12:48:00,1.91311,1.91333,1.91311,1.91333,11000000.0
2006-11-08 12:50:00,1.91326,1.91326,1.91301,1.91306,7000000.0
2006-11-08 12:51:00,1.91299,1.91299,1.9127,1.91291,8000000.0
2006-11-08 12:53:00,1.91282,1.91316,1.91282,1.91316,8000000.0
2006-11-08 12:54:00,1.91316,1.91316,1.91301,1.91308,7000000.0
2006-11-08 12:55:00,1.91316,1.91332,1.91316,1.91316,8000000.0
2006-11-08 12:56:00,1.9131,1.91336,1.91309,1.91336,7000000.0
2006-11-08 12:57:00,1.9134,1.91354,1.91328,1.91354,7000000.0
2006-11-08 12:58:00,1.91359,1.91359,1.91341,1.91341,8000000.0
2006-11-08 13:00:00,1.91375,1.91493,1.91375,1.91493,8000000.0
2006-11-08 13:01:00,1.9148,1.91539,1.91471,1.91539,8000000.0
2006-11-08 13:02:00,1.91549,1.91549,1.91522,1.91528,7000000.0
2006-11-08 13:03:00,1.9154,1.91548,1.91498,1.91498,8000000.0
2006-11-08 13:04:00,1.91474,1.91493,1.91474,1.91493,7000000.0
2006-11-08 13:05:00,1.91494,1.91494,1.91468,1.91489,8000000.0
2006-11-08 13:06:00,1.91487,1.91501,1.91465,1.91501,7000000.0
2006-11-08 13:07:00,1.91517,1.91576,1.91517,1.91576,7000000.0
2006-11-08 13:08:00,1.9159,1.91601,1.91587,1.91601,10000000.0
2006-11-08 13:09:00,1.91588,1.91588,1.91527,1.91553,7000000.0
2006-11-08 13:10:00,1.91547,1.91547,1.91472,1.91472,9000000.0
2006-11-08 13:11:00,1.91449,1.91467,1.91433,1.91442,8000000.0
2006-11-08 13:12:00,1.914,1.91422,1.91385,1.91422,8000000.0
2006-11-08 13:13:00,1.9139,1.91416,1.91379,1.91416,9000000.0
2006-11-08 13:14:00,1.91421,1.9144,1.91415,1.91429,7000000.0
2006-11-08 13:15:00,1.91444,1.91496,1.91444,1.91496,8000000.0
2006-11-08 13:16:00,1.91502,1.91518,1.91501,1.91508,8000000.0
2006-11-08 13:17:00,1.91508,1.91508,1.91477,1.91484,9000000.0
2006-11-08 13:18:00,1.91491,1.91512,1.9149,1.91507,10000000.0
2006-11-08 13:19:00,1.91502,1.91504,1.9148,1.91504,8000000.0
2006-11-08 13:20:00,1.91518,1.9153,1.91513,1.91516,8000000.0
2006-11-08 13:21:00,1.91504,1.91504,1.91482,1.91482,7000000.0
2006-11-08 13:22:00,1.91474,1.91477,1.91449,1.91472,11000000.0
2006-11-08 13:23:00,1.91432,1.91455,1.91432,1.91452,8000000.0
2006-11-08 13:24:00,1.91466,1.91466,1.91433,1.91448,7000000.0
2006-11-08 13:25:00,1.91439,1.91449,1.91434,1.91436,11000000.0
2006-11-08 13:27:00,1.91414,1.91425,1.91401,1.91401,8000000.0
2006-11-08 13:28:00,1.91392,1.91413,1.91392,1.91394,21000000.0
2006-11-08 13:29:00,1.91389,1.91391,1.91386,1.91391,17000000.0
2006-11-08 13:30:00,1.91354,1.91354,1.91299,1.91306,7000000.0
2006-11-08 13:31:00,1.9129,1.9129,1.91275,1.91288,9000000.0
2006-11-08 13:32:00,1.91298,1.91298,1.91274,1.91274,14000000.0
2006-11-08 13:33:00,1.9127,1.91271,1.91253,1.91271,14000000.0
2006-11-08 13:34:00,1.91271,1.91272,1.91249,1.91269,31000000.0
2006-11-08 13:35:00,1.91286,1.91287,1.91278,1.91284,17000000.0
2006-11-08 13:36:00,1.91276,1.91276,1.91253,1.91262,24000000.0
2006-11-08 13:37:00,1.91259,1.91259,1.91247,1.91247,10000000.0
2006-11-08 13:38:00,1.91198,1.91199,1.91133,1.91199,18000000.0
2006-11-08 13:39:00,1.91209,1.91209,1.91168,1.91168,15000000.0
2006-11-08 13:40:00,1.91167,1.9119,1.91161,1.9119,29000000.0
2006-11-08 13:41:00,1.91136,1.91156,1.91136,1.91152,13000000.0
2006-11-08 13:42:00,1.91156,1.91175,1.91156,1.91175,3000000.0
2006-11-08 13:43:00,1.91171,1.91175,1.91159,1.91161,10000000.0
2006-11-08 13:45:00,1.91123,1.91129,1.91111,1.91113,22000000.0
2006-11-08 13:46:00,1.91118,1.91128,1.9111,1.91113,19000000.0
2006-11-08 13:47:00,1.91088,1.91088,1.91073,1.91087,17000000.0
2006-11-08 13:48:00,1.91104,1.91108,1.91101,1.91104,22000000.0
2006-11-08 13:49:00,1.91098,1.91098,1.91079,1.91079,24000000.0
2006-11-08 13:50:00,1.91084,1.91105,1.91084,1.91104,15000000.0
2006-11-08 13:51:00,1.91096,1.91103,1.91049,1.91049,22000000.0
2006-11-08 13:52:00,1.90908,1.9107,1.90908,1.9107,32000000.0
2006-11-08 13:53:00,1.91077,1.91077,1.90997,1.91036,28000000.0
2006-11-08 13:54:00,1.91069,1.91078,1.91067,1.91075,31000000.0
2006-11-08 13:55:00,1.91073,1.91073,1.91034,1.91034,20000000.0
2006-11-08 13:56:00,1.9108,1.91095,1.91058,1.91095,24000000.0
2006-11-08 13:57:00,1.91073,1.91075,1.91055,1.91066,34000000.0
2006-11-08 13:58:00,1.9107,1.91088,1.9107,1.91088,16000000.0
2006-11-08 13:59:00,1.91083,1.91083,1.91063,1.91063,30000000.0
2006-11-08 14:00:00,1.91049,1.91049,1.90972,1.90993,39000000.0
2006-11-08 14:01:00,1.90999,1.9105,1.90999,1.9105,30000000.0
2006-11-08 14:02:00,1.91047,1.91047,1.91026,1.91026,19000000.0
2006-11-08 14:04:00,1.91022,1.91031,1.91014,1.91014,33000000.0
2006-11-08 14:05:00,1.91005,1.91022,1.91004,1.9102,28000000.0
2006-11-08 14:06:00,1.91017,1.91017,1.90984,1.90999,31000000.0
2006-11-08 14:07:00,1.91028,1.91062,1.91027,1.91062,31000000.0
2006-11-08 14:08:00,1.91062,1.91062,1.90989,1.90989,27000000.0
2006-11-08 14:09:00,1.90979,1.90982,1.90966,1.90982,27000000.0
2006-11-08 14:10:00,1.90974,1.90998,1.90972,1.90998,24000000.0
2006-11-08 14:11:00,1.91002,1.91012,1.90997,1.91012,21000000.0
2006-11-08 14:12:00,1.9098,1.91017,1.9098,1.91017,22000000.0
2006-11-08 14:13:00,1.91031,1.91035,1.91025,1.91035,13000000.0
2006-11-08 14:14:00,1.91048,1.91069,1.91046,1.91069,21000000.0
2006-11-08 14:15:00,1.91077,1.91092,1.91041,1.91069,25000000.0
2006-11-08 14:16:00,1.91067,1.91067,1.90934,1.90956,26000000.0
2006-11-08 14:17:00,1.90976,1.91017,1.90957,1.91017,32000000.0
2006-11-08 14:18:00,1.91022,1.91023,1.90983,1.90983,27000000.0
2006-11-08 14:19:00,1.90985,1.91022,1.90985,1.9102,35000000.0
2006-11-08 14:20:00,1.91025,1.91052,1.91025,1.91052,32000000.0
2006-11-08 14:21:00,1.91077,1.91134,1.91077,1.91134,39000000.0
2006-11-08 14:22:00,1.91141,1.91143,1.91112,1.91132,22000000.0
2006-11-08 14:23:00,1.91138,1.91155,1.91133,1.91155,40000000.0
2006-11-08 14:24:00,1.9115,1.91154,1.91124,1.91154,10000000.0
2006-11-08 14:25:00,1.91152,1.91152,1.91124,1.91144,35000000.0
2006-11-08 14:26:00,1.91148,1.91148,1.9113,1.91143,18000000.0
2006-11-08 14:28:00,1.91159,1.91171,1.91142,1.91148,21000000.0
2006-11-08 14:29:00,1.91144,1.9118,1.91133,1.9118,16000000.0
2006-11-08 14:30:00,1.91167,1.91175,1.91157,1.9116,25000000.0
2006-11-08 14:31:00,1.91168,1.91168,1.91131,1.91133,26000000.0
2006-11-08 14:32:00,1.91129,1.91148,1.91122,1.91122,32000000.0
2006-11-08 14:33:00,1.91091,1.91105,1.91085,1.91085,20000000.0
2006-11-08 14:34:00,1.91046,1.91046,1.90978,1.90978,25000000.0
2006-11-08 14:35:00,1.90957,1.90957,1.90932,1.90941,23000000.0
2006-11-08 14:36:00,1.90941,1.90962,1.90936,1.90936,11000000.0
2006-11-08 14:37:00,1.90955,1.90955,1.90919,1.90933,41000000.0
2006-11-08 14:38:00,1.90988,1.91001,1.90967,1.90971,54000000.0
2006-11-08 14:39:00,1.90971,1.91026,1.90971,1.91007,36000000.0
2006-11-08 14:40:00,1.91017,1.91071,1.91017,1.91071,36000000.0
2006-11-08 14:41:00,1.91088,1.91088,1.91081,1.91083,41000000.0
2006-11-08 14:42:00,1.91097,1.91112,1.91097,1.91108,19000000.0
2006-11-08 14:43:00,1.91127,1.91149,1.91125,1.91127,20000000.0
2006-11-08 14:44:00,1.91117,1.91118,1.91095,1.91099,25000000.0
2006-11-08 14:45:00,1.91078,1.91079,1.91024,1.91024,33000000.0
2006-11-08 14:46:00,1.91039,1.91053,1.91039,1.91043,11000000.0
2006-11-08 14:47:00,1.9106,1.9106,1.91042,1.91042,7000000.0
2006-11-08 14:48:00,1.91039,1.91081,1.91039,1.91081,21000000.0
2006-11-08 14:49:00,1.9107,1.91081,1.91038,1.91064,32000000.0
2006-11-08 14:50:00,1.91066,1.91078,1.91064,1.91064,33000000.0
2006-11-08 14:51:00,1.91044,1.91122,1.91044,1.91111,37000000.0
2006-11-08 14:52:00,1.91071,1.91104,1.91071,1.91102,17000000.0
2006-11-08 14:53:00,1.9111,1.91117,1.91108,1.91114,22000000.0
2006-11-08 14:54:00,1.91116,1.91134,1.9111,1.91134,17000000.0
2006-11-08 14:55:00,1.91129,1.91129,1.91107,1.91115,7000000.0
2006-11-08 14:56:00,1.91099,1.91123,1.91095,1.91095,21000000.0
2006-11-08 14:57:00,1.911,1.91186,1.911,1.91186,12000000.0
2006-11-08 14:58:00,1.91171,1.91184,1.91127,1.91127,31000000.0
2006-11-08 14:59:00,1.91151,1.91165,1.91123,1.91123,20000000.0
2006-11-08 15:00:00,1.91145,1.91145,1.91108,1.91108,32000000.0
2006-11-08 15:01:00,1.91058,1.91058,1.91009,1.91036,14000000.0
2006-11-08 15:02:00,1.91015,1.91059,1.90995,1.91044,26000000.0
2006-11-08 15:03:00,1.91067,1.91067,1.91042,1.91051,30000000.0
2006-11-08 15:04:00,1.91051,1.91051,1.91026,1.9103,29000000.0
2006-11-08 15:05:00,1.91034,1.91072,1.91034,1.91072,28000000.0
2006-11-08 15:06:00,1.91082,1.91087,1.91079,1.91081,16000000.0
2006-11-08 15:07:00,1.91048,1.91048,1.91004,1.91006,26000000.0
2006-11-08 15:08:00,1.90997,1.91073,1.90997,1.91073,25000000.0
2006-11-08 15:09:00,1.91069,1.91078,1.91048,1.91078,34000000.0
2006-11-08 15:10:00,1.91054,1.91058,1.91023,1.91039,36000000.0
2006-11-08 15:11:00,1.91035,1.91045,1.91035,1.91043,27000000.0
2006-11-08 15:12:00,1.91034,1.91035,1.91017,1.91035,26000000.0
2006-11-08 15:13:00,1.91023,1.91023,1.90986,1.91007,41000000.0
2006-11-08 15:14:00,1.90985,1.91011,1.90985,1.90986,30000000.0
2006-11-08 15:15:00,1.90957,1.90962,1.90957,1.90957,21000000.0
2006-11-08 15:16:00,1.90962,1.90991,1.90962,1.90991,9000000.0
2006-11-08 15:17:00,1.91025,1.91025,1.90976,1.90994,26000000.0
2006-11-08 15:18:00,1.90976,1.90976,1.90951,1.90951,10000000.0
2006-11-08 15:19:00,1.90958,1.90986,1.90958,1.90986,16000000.0
2006-11-08 15:20:00,1.90993,1.90993,1.90961,1.90961,20000000.0
2006-11-08 15:21:00,1.90926,1.90964,1.90926,1.90964,12000000.0
2006-11-08 15:22:00,1.90927,1.90927,1.90911,1.90911,22000000.0
2006-11-08 15:23:00,1.90933,1.90943,1.90933,1.90943,36000000.0
2006-11-08 15:24:00,1.90952,1.90958,1.90942,1.90953,8000000.0
2006-11-08 15:25:00,1.90951,1.90951,1.90916,1.90916,14000000.0
2006-11-08 15:26:00,1.90944,1.90959,1.90932,1.90958,40000000.0
2006-11-08 15:27:00,1.90974,1.91001,1.90974,1.91001,32000000.0
2006-11-08 15:28:00,1.91006,1.91006,1.90979,1.91001,55000000.0
2006-11-08 15:29:00,1.91019,1.9103,1.90841,1.91015,47000000.0
2006-11-08 15:30:00,1.90856,1.91046,1.90845,1.91036,71000000.0
2006-11-08 15:31:00,1.91035,1.9104,1.91027,1.91031,58000000.0
2006-11-08 15:32:00,1.91033,1.91062,1.91033,1.91048,25000000.0
2006-11-08 15:33:00,1.91059,1.91089,1.91059,1.9107,32000000.0
2006-11-08 15:35:00,1.9108,1.91082,1.91056,1.91078,30000000.0
2006-11-08 15:36:00,1.91081,1.91096,1.91081,1.91095,23000000.0
2006-11-08 15:37:00,1.91103,1.91103,1.91091,1.91102,24000000.0
2006-11-08 15:38:00,1.91062,1.91062,1.91033,1.91037,61000000.0
2006-11-08 15:39:00,1.91032,1.91094,1.91025,1.91052,40000000.0
2006-11-08 15:40:00,1.91085,1.91114,1.91085,1.91112,37000000.0
2006-11-08 15:41:00,1.91117,1.91131,1.91098,1.91116,43000000.0
2006-11-08 15:42:00,1.91118,1.91124,1.91101,1.91101,41000000.0
2006-11-08 15:43:00,1.91091,1.91124,1.91069,1.91069,30000000.0
2006-11-08 15:44:00,1.91093,1.91096,1.91076,1.91076,29000000.0
2006-11-08 15:45:00,1.91074,1.91101,1.91074,1.91094,36000000.0
2006-11-08 15:46:00,1.91076,1.91103,1.91075,1.91103,24000000.0
2006-11-08 15:47:00,1.91125,1.91128,1.91108,1.91128,31000000.0
2006-11-08 15:48:00,1.91079,1.91082,1.91058,1.91077,33000000.0
2006-11-08 15:49:00,1.91088,1.91134,1.91088,1.91134,25000000.0
2006-11-08 15:50:00,1.91143,1.91143,1.91126,1.9114,11000000.0
2006-11-08 15:51:00,1.91108,1.91108,1.91081,1.91093,37000000.0
2006-11-08 15:52:00,1.91101,1.91122,1.91101,1.91122,23000000.0
2006-11-08 15:53:00,1.91124,1.91124,1.91107,1.91112,15000000.0
2006-11-08 15:54:00,1.91107,1.91136,1.91107,1.91136,26000000.0
2006-11-08 15:55:00,1.91133,1.91133,1.911,1.911,33000000.0
2006-11-08 15:56:00,1.91115,1.91152,1.91115,1.91152,6000000.0
2006-11-08 15:57:00,1.91092,1.91092,1.91041,1.91041,34000000.0
2006-11-08 15:58:00,1.9101,1.91048,1.9101,1.91048,24000000.0
2006-11-08 15:59:00,1.91039,1.91039,1.9102,1.91035,23000000.0
2006-11-08 16:00:00,1.91034,1.91034,1.91006,1.91022,51000000.0
2006-11-08 16:01:00,1.91015,1.91019,1.91001,1.91001,31000000.0
2006-11-08 16:02:00,1.90999,1.90999,1.90935,1.90935,29000000.0
2006-11-08 16:03:00,1.90943,1.9097,1.90943,1.9097,51000000.0
2006-11-08 16:04:00,1.9095,1.9095,1.90938,1.90941,38000000.0
2006-11-08 16:05:00,1.90943,1.90971,1.90943,1.90964,37000000.0
2006-11-08 16:06:00,1.90959,1.90959,1.90937,1.90953,33000000.0
2006-11-08 16:07:00,1.90934,1.90961,1.90934,1.90961,37000000.0
2006-11-08 16:08:00,1.90933,1.90941,1.90926,1.90941,37000000.0
2006-11-08 16:09:00,1.90924,1.90962,1.90917,1.90917,44000000.0
2006-11-08 16:10:00,1.90934,1.90948,1.90932,1.90937,41000000.0
2006-11-08 16:11:00,1.90958,1.90958,1.90882,1.90882,27000000.0
2006-11-08 16:12:00,1.90877,1.90946,1.90877,1.90946,22000000.0
2006-11-08 16:13:00,1.90978,1.91025,1.90952,1.91025,38000000.0
2006-11-08 16:14:00,1.90991,1.91021,1.90964,1.91021,41000000.0
2006-11-08 16:15:00,1.91044,1.91098,1.91044,1.91098,42000000.0
2006-11-08 16:16:00,1.91091,1.91091,1.91024,1.91066,45000000.0
2006-11-08 16:17:00,1.91067,1.91067,1.91004,1.9103,22000000.0
2006-11-08 16:18:00,1.91026,1.91038,1.91026,1.91033,49000000.0
2006-11-08 16:19:00,1.91048,1.91067,1.91047,1.91059,27000000.0
2006-11-08 16:20:00,1.91023,1.91031,1.90981,1.91031,52000000.0
2006-11-08 16:21:00,1.9099,1.91018,1.9099,1.91,37000000.0
2006-11-08 16:22:00,1.90999,1.90999,1.90974,1.90979,50000000.0
2006-11-08 16:23:00,1.90977,1.90977,1.90937,1.90957,48000000.0
2006-11-08 16:24:00,1.90955,1.90955,1.90921,1.90928,44000000.0
2006-11-08 16:25:00,1.90936,1.90967,1.90934,1.90965,28000000.0
2006-11-08 16:26:00,1.90965,1.90973,1.90963,1.90968,41000000.0
2006-11-08 16:27:00,1.90945,1.90951,1.90942,1.90951,46000000.0
2006-11-08 16:28:00,1.90965,1.90984,1.90963,1.90984,34000000.0
2006-11-08 16:29:00,1.90976,1.9098,1.90975,1.9098,24000000.0
2006-11-08 16:30:00,1.90974,1.90974,1.90917,1.90917,43000000.0
2006-11-08 16:31:00,1.90929,1.90956,1.90929,1.90937,36000000.0
2006-11-08 16:32:00,1.90924,1.90951,1.90881,1.90951,34000000.0
2006-11-08 16:33:00,1.9094,1.9094,1.90901,1.90916,41000000.0
2006-11-08 16:34:00,1.90913,1.90937,1.90908,1.90929,29000000.0
2006-11-08 16:35:00,1.90922,1.90936,1.90908,1.90936,53000000.0
2006-11-08 16:36:00,1.90969,1.9097,1.90952,1.9097,43000000.0
2006-11-08 16:37:00,1.90956,1.90956,1.909,1.90938,56000000.0
2006-11-08 16:38:00,1.9092,1.90974,1.9092,1.90963,34000000.0
2006-11-08 16:39:00,1.90984,1.91007,1.90929,1.90929,43000000.0
2006-11-08 16:40:00,1.9093,1.90934,1.90896,1.90912,63000000.0
2006-11-08 16:41:00,1.90904,1.90931,1.90898,1.90921,44000000.0
2006-11-08 16:42:00,1.90957,1.90961,1.9094,1.9096,57000000.0
2006-11-08 16:43:00,1.90944,1.90957,1.90938,1.90938,20000000.0
2006-11-08 16:44:00,1.90952,1.90957,1.90915,1.90915,34000000.0
2006-11-08 16:45:00,1.90941,1.90948,1.90926,1.90947,41000000.0
2006-11-08 16:46:00,1.90953,1.90954,1.90934,1.90954,59000000.0
2006-11-08 16:47:00,1.90978,1.90978,1.90916,1.90916,55000000.0
2006-11-08 16:48:00,1.90919,1.90939,1.90914,1.90931,46000000.0
2006-11-08 16:49:00,1.90929,1.90986,1.90924,1.90986,35000000.0
2006-11-08 16:50:00,1.90974,1.90974,1.9092,1.9092,45000000.0
2006-11-08 16:51:00,1.9092,1.90924,1.90904,1.90914,30000000.0
2006-11-08 16:52:00,1.90919,1.90919,1.90864,1.90864,30000000.0
2006-11-08 16:53:00,1.90831,1.90865,1.90831,1.90865,19000000.0
2006-11-08 16:55:00,1.90861,1.90861,1.9085,1.90853,40000000.0
2006-11-08 16:56:00,1.90866,1.90893,1.90866,1.90893,37000000.0
2006-11-08 16:57:00,1.90904,1.90904,1.90856,1.90856,17000000.0
2006-11-08 16:58:00,1.90956,1.90956,1.90889,1.90889,45000000.0
2006-11-08 16:59:00,1.90921,1.90924,1.90897,1.90903,39000000.0
2006-11-08 17:00:00,1.90902,1.90908,1.90886,1.90886,47000000.0
2006-11-08 17:01:00,1.90868,1.90868,1.90798,1.90798,26000000.0
2006-11-08 17:02:00,1.90788,1.90805,1.90781,1.90798,33000000.0
2006-11-08 17:03:00,1.90768,1.90798,1.90747,1.90798,33000000.0
2006-11-08 17:04:00,1.90824,1.90824,1.90799,1.90804,37000000.0
2006-11-08 17:05:00,1.90793,1.90804,1.90792,1.90803,35000000.0
2006-11-08 17:06:00,1.90816,1.90818,1.90804,1.90808,46000000.0
2006-11-08 17:07:00,1.90818,1.9086,1.90818,1.90836,33000000.0
2006-11-08 17:08:00,1.90819,1.90829,1.90804,1.90821,45000000.0
2006-11-08 17:09:00,1.90828,1.90832,1.90807,1.90832,47000000.0
2006-11-08 17:10:00,1.90823,1.90837,1.90823,1.90837,6000000.0
2006-11-08 17:11:00,1.90853,1.90853,1.90783,1.90834,44000000.0
2006-11-08 17:12:00,1.90829,1.90835,1.90802,1.90802,23000000.0
2006-11-08 17:13:00,1.9084,1.90873,1.9084,1.90841,35000000.0
2006-11-08 17:14:00,1.90897,1.909,1.9087,1.909,27000000.0
2006-11-08 17:15:00,1.90932,1.90932,1.90886,1.9093,26000000.0
2006-11-08 17:16:00,1.9089,1.90994,1.9089,1.90994,27000000.0
2006-11-08 17:17:00,1.90985,1.90985,1.90906,1.90906,38000000.0
2006-11-08 17:18:00,1.90909,1.90913,1.90875,1.90883,29000000.0
2006-11-08 17:19:00,1.90879,1.90966,1.90879,1.90947,19000000.0
2006-11-08 17:20:00,1.9094,1.9094,1.90916,1.90929,29000000.0
2006-11-08 17:21:00,1.90915,1.90915,1.90836,1.90902,26000000.0
2006-11-08 17:22:00,1.90925,1.90952,1.90921,1.90921,30000000.0
2006-11-08 17:23:00,1.90954,1.9099,1.90953,1.90978,32000000.0
2006-11-08 17:24:00,1.90992,1.91021,1.9099,1.9101,23000000.0
2006-11-08 17:25:00,1.91018,1.91018,1.9099,1.91017,20000000.0
2006-11-08 17:26:00,1.91001,1.91001,1.9096,1.90968,18000000.0
2006-11-08 17:27:00,1.91011,1.91033,1.91006,1.91018,44000000.0
2006-11-08 17:28:00,1.90989,1.91016,1.90984,1.90996,39000000.0
2006-11-08 17:29:00,1.9104,1.91055,1.91038,1.91038,36000000.0
2006-11-08 17:30:00,1.91078,1.91082,1.91057,1.91065,61000000.0
2006-11-08 17:31:00,1.91009,1.91023,1.91003,1.91016,62000000.0
2006-11-08 17:32:00,1.90967,1.90989,1.90928,1.90928,54000000.0
2006-11-08 17:33:00,1.90955,1.90988,1.90955,1.90976,64000000.0
2006-11-08 17:34:00,1.90994,1.91025,1.90987,1.90987,60000000.0
2006-11-08 17:35:00,1.9101,1.91041,1.9101,1.91041,43000000.0
2006-11-08 17:36:00,1.91027,1.91052,1.91019,1.91019,58000000.0
2006-11-08 17:37:00,1.91023,1.91033,1.91023,1.91027,47000000.0
2006-11-08 17:38:00,1.91027,1.91041,1.9102,1.91041,44000000.0
2006-11-08 17:39:00,1.91066,1.91066,1.9101,1.9101,41000000.0
2006-11-08 17:40:00,1.9101,1.91051,1.91009,1.91009,59000000.0
2006-11-08 17:41:00,1.90996,1.91008,1.90987,1.91008,50000000.0
2006-11-08 17:42:00,1.91053,1.911,1.91053,1.91099,37000000.0
2006-11-08 17:43:00,1.91144,1.91144,1.91116,1.91144,33000000.0
2006-11-08 17:44:00,1.91132,1.91136,1.91102,1.91111,46000000.0
2006-11-08 17:45:00,1.91133,1.91141,1.91127,1.91141,49000000.0
2006-11-08 17:46:00,1.91131,1.91134,1.9111,1.9111,56000000.0
2006-11-08 17:47:00,1.91105,1.91105,1.91032,1.91032,65000000.0
2006-11-08 17:48:00,1.91023,1.9105,1.9102,1.91044,61000000.0
2006-11-08 17:49:00,1.91025,1.9106,1.91023,1.91035,72000000.0
2006-11-08 17:50:00,1.9107,1.91074,1.91048,1.91074,53000000.0
2006-11-08 17:51:00,1.91082,1.91122,1.91082,1.91122,54000000.0
2006-11-08 17:52:00,1.9112,1.91137,1.91099,1.91137,51000000.0
2006-11-08 17:53:00,1.91165,1.91185,1.91111,1.91185,42000000.0
2006-11-08 17:54:00,1.91198,1.91198,1.91143,1.91189,32000000.0
2006-11-08 17:55:00,1.91179,1.91223,1.91179,1.91223,32000000.0
2006-11-08 17:56:00,1.9119,1.9119,1.91161,1.91161,47000000.0
2006-11-08 17:57:00,1.91167,1.91314,1.91167,1.91314,34000000.0
2006-11-08 17:58:00,1.91377,1.91381,1.91342,1.91381,44000000.0
2006-11-08 17:59:00,1.91357,1.91412,1.91357,1.91412,39000000.0
2006-11-08 18:00:00,1.91392,1.91392,1.91359,1.91378,32000000.0
2006-11-08 18:01:00,1.91346,1.91346,1.91279,1.91279,52000000.0
2006-11-08 18:02:00,1.91293,1.91293,1.91277,1.9128,30000000.0
2006-11-08 18:03:00,1.91288,1.91314,1.91288,1.91312,38000000.0
2006-11-08 18:04:00,1.91358,1.91367,1.91354,1.91356,38000000.0
2006-11-08 18:05:00,1.91392,1.9142,1.91392,1.9142,36000000.0
2006-11-08 18:06:00,1.91403,1.91403,1.91369,1.9139,32000000.0
2006-11-08 18:07:00,1.91398,1.91398,1.9133,1.91347,38000000.0
2006-11-08 18:08:00,1.91375,1.91392,1.91362,1.91392,56000000.0
2006-11-08 18:09:00,1.91387,1.91387,1.91343,1.91343,34000000.0
2006-11-08 18:10:00,1.91319,1.9135,1.9131,1.9131,26000000.0
2006-11-08 18:11:00,1.91348,1.91363,1.91348,1.91363,34000000.0
2006-11-08 18:12:00,1.91339,1.91348,1.91332,1.91332,24000000.0
2006-11-08 18:13:00,1.91329,1.91332,1.91314,1.91332,30000000.0
2006-11-08 18:14:00,1.91305,1.91337,1.91305,1.91337,22000000.0
2006-11-08 18:15:00,1.91333,1.91355,1.91331,1.91342,21000000.0
2006-11-08 18:16:00,1.91299,1.91309,1.91279,1.91284,66000000.0
2006-11-08 18:17:00,1.91261,1.91328,1.91261,1.9132,60000000.0
2006-11-08 18:18:00,1.9134,1.9134,1.91317,1.91334,33000000.0
2006-11-08 18:19:00,1.91307,1.91322,1.91293,1.91316,46000000.0
2006-11-08 18:20:00,1.91312,1.91312,1.91274,1.91295,61000000.0
2006-11-08 18:21:00,1.91295,1.91313,1.91294,1.91306,37000000.0
2006-11-08 18:22:00,1.91286,1.91329,1.91286,1.91329,49000000.0
2006-11-08 18:23:00,1.91311,1.91315,1.91283,1.91283,34000000.0
2006-11-08 18:24:00,1.91284,1.91318,1.91284,1.91292,47000000.0
2006-11-08 18:25:00,1.91329,1.91329,1.91297,1.91297,31000000.0
2006-11-08 18:27:00,1.91302,1.91353,1.91302,1.91353,35000000.0
2006-11-08 18:28:00,1.91359,1.91359,1.9132,1.9132,18000000.0
2006-11-08 18:29:00,1.91312,1.91386,1.91312,1.91386,24000000.0
2006-11-08 18:30:00,1.91404,1.91404,1.91383,1.91383,32000000.0
2006-11-08 18:31:00,1.91365,1.91405,1.91365,1.91398,46000000.0
2006-11-08 18:32:00,1.91398,1.91398,1.91338,1.91338,55000000.0
2006-11-08 18:33:00,1.91345,1.91345,1.91295,1.91295,29000000.0
2006-11-08 18:34:00,1.91284,1.91285,1.91273,1.91282,32000000.0
2006-11-08 18:35:00,1.91291,1.91293,1.91255,1.91269,47000000.0
2006-11-08 18:36:00,1.91202,1.91204,1.91177,1.91187,65000000.0
2006-11-08 18:37:00,1.91178,1.91213,1.91178,1.91213,63000000.0
2006-11-08 18:38:00,1.91225,1.91236,1.91224,1.91227,61000000.0
2006-11-08 18:39:00,1.91233,1.91256,1.91233,1.91247,37000000.0
2006-11-08 18:40:00,1.91269,1.91269,1.91236,1.91243,52000000.0
2006-11-08 18:41:00,1.91236,1.91239,1.91199,1.9121,68000000.0
2006-11-08 18:42:00,1.91209,1.91215,1.91195,1.91213,40000000.0
2006-11-08 18:43:00,1.91215,1.9122,1.91215,1.91215,39000000.0
2006-11-08 18:44:00,1.91206,1.91207,1.91166,1.91167,33000000.0
2006-11-08 18:45:00,1.91172,1.91177,1.91089,1.911,57000000.0
2006-11-08 18:46:00,1.9111,1.91132,1.91101,1.91127,61000000.0
2006-11-08 18:47:00,1.91159,1.91159,1.9115,1.91154,41000000.0
2006-11-08 18:48:00,1.91153,1.91158,1.91151,1.91158,26000000.0
2006-11-08 18:49:00,1.91136,1.91145,1.91115,1.91115,31000000.0
2006-11-08 18:50:00,1.91131,1.91152,1.9112,1.9112,37000000.0
2006-11-08 18:51:00,1.91095,1.91098,1.91089,1.91089,17000000.0
2006-11-08 18:52:00,1.91081,1.91081,1.91019,1.91022,33000000.0
2006-11-08 18:53:00,1.91033,1.91035,1.91003,1.91035,31000000.0
2006-11-08 18:54:00,1.91039,1.91062,1.91039,1.9105,11000000.0
2006-11-08 18:55:00,1.91053,1.91053,1.91022,1.91031,22000000.0
2006-11-08 18:56:00,1.91028,1.91093,1.91028,1.91093,16000000.0
2006-11-08 18:58:00,1.91128,1.91156,1.91128,1.91145,19000000.0
2006-11-08 18:59:00,1.91145,1.91159,1.91127,1.91127,26000000.0
2006-11-08 19:00:00,1.91155,1.91173,1.91141,1.91146,12000000.0
2006-11-08 19:01:00,1.91137,1.91165,1.91137,1.9116,18000000.0
2006-11-08 19:02:00,1.91159,1.9118,1.91151,1.91159,23000000.0
2006-11-08 19:03:00,1.91144,1.91144,1.9112,1.91132,21000000.0
2006-11-08 19:04:00,1.91101,1.91114,1.91084,1.91084,55000000.0
2006-11-08 19:05:00,1.91102,1.91129,1.91102,1.91129,42000000.0
2006-11-08 19:06:00,1.91123,1.91131,1.91078,1.9111,63000000.0
2006-11-08 19:07:00,1.91103,1.91128,1.91103,1.91119,39000000.0
2006-11-08 19:08:00,1.91118,1.91118,1.91073,1.91076,32000000.0
2006-11-08 19:09:00,1.91099,1.91099,1.91041,1.91041,56000000.0
2006-11-08 19:10:00,1.91059,1.91062,1.91046,1.91046,27000000.0
2006-11-08 19:11:00,1.91077,1.91092,1.91047,1.91047,36000000.0
2006-11-08 19:12:00,1.91068,1.91068,1.91057,1.91057,25000000.0
2006-11-08 19:13:00,1.91052,1.91081,1.91052,1.91081,23000000.0
2006-11-08 19:14:00,1.91063,1.91086,1.91061,1.91086,37000000.0
2006-11-08 19:15:00,1.91079,1.91079,1.91026,1.91026,17000000.0
2006-11-08 19:16:00,1.91025,1.91053,1.91025,1.91053,23000000.0
2006-11-08 19:17:00,1.91079,1.91117,1.9107,1.91074,17000000.0
2006-11-08 19:18:00,1.91094,1.91108,1.91092,1.91108,30000000.0
2006-11-08 19:19:00,1.91093,1.91108,1.91077,1.91079,36000000.0
2006-11-08 19:20:00,1.91077,1.91077,1.9107,1.91071,23000000.0
2006-11-08 19:21:00,1.91069,1.91073,1.91065,1.91069,21000000.0
2006-11-08 19:22:00,1.91078,1.91123,1.91078,1.91112,25000000.0
2006-11-08 19:23:00,1.91096,1.91105,1.91096,1.91105,12000000.0
2006-11-08 19:24:00,1.91088,1.91088,1.91045,1.91049,39000000.0
2006-11-08 19:25:00,1.91076,1.9109,1.91069,1.91071,49000000.0
2006-11-08 19:26:00,1.91115,1.91143,1.91107,1.91143,48000000.0
2006-11-08 19:27:00,1.91164,1.91177,1.9116,1.91172,51000000.0
2006-11-08 19:28:00,1.91181,1.91205,1.91181,1.91205,40000000.0
2006-11-08 19:29:00,1.91212,1.91221,1.91194,1.91209,28000000.0
2006-11-08 19:31:00,1.91178,1.91215,1.91178,1.91199,28000000.0
2006-11-08 19:32:00,1.91206,1.91223,1.91199,1.91219,31000000.0
2006-11-08 19:34:00,1.91223,1.91223,1.91195,1.91211,49000000.0
2006-11-08 19:35:00,1.91214,1.91219,1.91206,1.91213,28000000.0
2006-11-08 19:36:00,1.9119,1.9119,1.91081,1.91081,16000000.0
2006-11-08 19:37:00,1.91081,1.91146,1.91081,1.91146,26000000.0
2006-11-08 19:38:00,1.91156,1.91171,1.91152,1.91152,8000000.0
2006-11-08 19:39:00,1.91164,1.91185,1.91157,1.91157,13000000.0
2006-11-08 19:40:00,1.91122,1.91148,1.91122,1.91128,16000000.0
2006-11-08 19:41:00,1.91128,1.91128,1.91071,1.91071,17000000.0
2006-11-08 19:42:00,1.91052,1.91065,1.91045,1.91055,19000000.0
2006-11-08 19:43:00,1.91035,1.91035,1.91006,1.91006,21000000.0
2006-11-08 19:44:00,1.91046,1.9106,1.91046,1.91058,21000000.0
2006-11-08 19:45:00,1.91059,1.91061,1.91025,1.91035,33000000.0
2006-11-08 19:46:00,1.91026,1.91053,1.91023,1.91049,18000000.0
2006-11-08 19:47:00,1.9106,1.91078,1.91057,1.91057,22000000.0
2006-11-08 19:48:00,1.91054,1.91067,1.91052,1.91065,18000000.0
2006-11-08 19:49:00,1.91065,1.91066,1.91053,1.91053,27000000.0
2006-11-08 19:50:00,1.91057,1.91057,1.91021,1.91021,23000000.0
2006-11-08 19:51:00,1.90996,1.90996,1.90772,1.90924,7000000.0
2006-11-08 19:52:00,1.90916,1.90926,1.90916,1.90923,15000000.0
2006-11-08 19:53:00,1.90939,1.90971,1.90939,1.9097,21000000.0
2006-11-08 19:54:00,1.90971,1.90971,1.90942,1.90945,9000000.0
2006-11-08 19:55:00,1.90931,1.90931,1.90903,1.9091,30000000.0
2006-11-08 19:56:00,1.90896,1.90908,1.90888,1.90908,20000000.0
2006-11-08 19:57:00,1.90918,1.90918,1.90908,1.90909,12000000.0
2006-11-08 19:58:00,1.90916,1.90919,1.90913,1.90916,13000000.0
2006-11-08 19:59:00,1.90936,1.90948,1.90934,1.90944,31000000.0
2006-11-08 20:00:00,1.9095,1.9096,1.90947,1.9096,23000000.0
2006-11-08 20:01:00,1.90961,1.90963,1.90952,1.90955,13000000.0
2006-11-08 20:02:00,1.90942,1.90942,1.90916,1.9092,20000000.0
2006-11-08 20:03:00,1.90925,1.90995,1.90925,1.90995,18000000.0
2006-11-08 20:04:00,1.91001,1.91055,1.91001,1.91038,27000000.0
2006-11-08 20:05:00,1.9104,1.91046,1.9103,1.91038,23000000.0
2006-11-08 20:06:00,1.91067,1.91068,1.91058,1.91062,13000000.0
2006-11-08 20:07:00,1.91064,1.91064,1.91024,1.91024,29000000.0
2006-11-08 20:08:00,1.91024,1.9104,1.91019,1.9102,15000000.0
2006-11-08 20:09:00,1.91027,1.91038,1.91022,1.91028,17000000.0
2006-11-08 20:10:00,1.90997,1.91025,1.9098,1.91025,8000000.0
2006-11-08 20:11:00,1.90993,1.91042,1.90991,1.91042,10000000.0
2006-11-08 20:12:00,1.91082,1.91085,1.91075,1.91084,15000000.0
2006-11-08 20:13:00,1.91083,1.91083,1.91052,1.91065,17000000.0
2006-11-08 20:14:00,1.91049,1.9107,1.91041,1.9107,15000000.0
2006-11-08 20:15:00,1.91086,1.91096,1.91086,1.91096,10000000.0
2006-11-08 20:16:00,1.9109,1.91092,1.91051,1.91058,22000000.0
2006-11-08 20:17:00,1.91056,1.91072,1.91022,1.91054,7000000.0
2006-11-08 20:18:00,1.9107,1.9107,1.9103,1.9103,24000000.0
2006-11-08 20:19:00,1.91032,1.9104,1.91005,1.91005,9000000.0
2006-11-08 20:20:00,1.91001,1.91027,1.90998,1.91027,14000000.0
2006-11-08 20:22:00,1.91032,1.91056,1.91027,1.91054,12000000.0
2006-11-08 20:23:00,1.91064,1.91065,1.91049,1.91051,8000000.0
2006-11-08 20:25:00,1.90964,1.91008,1.90964,1.90981,16000000.0
2006-11-08 20:26:00,1.90986,1.91015,1.90986,1.90999,22000000.0
2006-11-08 20:27:00,1.91017,1.91028,1.91008,1.91013,11000000.0
2006-11-08 20:28:00,1.90997,1.91004,1.90993,1.90993,7000000.0
2006-11-08 20:29:00,1.90979,1.90999,1.90976,1.90979,20000000.0
2006-11-08 20:30:00,1.90995,1.9103,1.90995,1.91014,27000000.0
2006-11-08 20:31:00,1.91013,1.91013,1.90989,1.91006,6000000.0
2006-11-08 20:32:00,1.90991,1.90991,1.9096,1.9098,20000000.0
2006-11-08 20:33:00,1.90989,1.90989,1.90937,1.90941,14000000.0
2006-11-08 20:34:00,1.90972,1.90972,1.90938,1.90943,28000000.0
2006-11-08 20:35:00,1.90954,1.90968,1.90949,1.9096,23000000.0
2006-11-08 20:36:00,1.90957,1.90963,1.90954,1.90963,11000000.0
2006-11-08 20:37:00,1.90962,1.90966,1.90957,1.9096,7000000.0
2006-11-08 20:38:00,1.90957,1.9096,1.9094,1.9096,10000000.0
2006-11-08 20:39:00,1.90952,1.90952,1.90926,1.90926,9000000.0
2006-11-08 20:40:00,1.90928,1.90936,1.9092,1.9092,8000000.0
2006-11-08 20:41:00,1.9092,1.9092,1.90896,1.90896,8000000.0
2006-11-08 20:42:00,1.909,1.90922,1.9089,1.90914,15000000.0
2006-11-08 20:43:00,1.90931,1.90931,1.90913,1.90913,12000000.0
2006-11-08 20:44:00,1.909,1.909,1.90885,1.90897,7000000.0
2006-11-08 20:45:00,1.90876,1.90901,1.90876,1.90901,12000000.0
2006-11-08 20:46:00,1.90904,1.90907,1.90892,1.90894,9000000.0
2006-11-08 20:47:00,1.90889,1.90896,1.90886,1.90892,11000000.0
2006-11-08 20:48:00,1.90873,1.90879,1.90846,1.90846,11000000.0
2006-11-08 20:50:00,1.90871,1.90895,1.90857,1.90895,7000000.0
2006-11-08 20:51:00,1.90909,1.9092,1.90904,1.90911,18000000.0
2006-11-08 20:52:00,1.90913,1.90943,1.90913,1.90936,15000000.0
2006-11-08 20:53:00,1.9096,1.9096,1.90951,1.90952,8000000.0
2006-11-08 20:54:00,1.90941,1.90949,1.90938,1.90942,10000000.0
2006-11-08 20:55:00,1.90931,1.90946,1.90931,1.90946,5000000.0
2006-11-08 20:57:00,1.9091,1.90919,1.9091,1.90914,18000000.0
2006-11-08 20:58:00,1.9091,1.9091,1.909,1.90909,14000000.0
2006-11-08 20:59:00,1.90898,1.90898,1.90883,1.90883,8000000.0
2006-11-08 21:00:00,1.90876,1.90877,1.90866,1.90867,7000000.0
2006-11-08 21:01:00,1.90846,1.90873,1.90846,1.90873,16000000.0
2006-11-08 21:02:00,1.90862,1.90869,1.90839,1.90869,8000000.0
2006-11-08 21:03:00,1.90864,1.90872,1.90864,1.90867,13000000.0
2006-11-08 21:04:00,1.90862,1.90862,1.90846,1.90853,8000000.0
2006-11-08 21:06:00,1.90873,1.90905,1.90873,1.90905,8000000.0
2006-11-08 21:07:00,1.90898,1.9091,1.90891,1.90895,7000000.0
2006-11-08 21:08:00,1.90869,1.90884,1.90867,1.90884,11000000.0
2006-11-08 21:09:00,1.90869,1.90876,1.90869,1.90876,9000000.0
2006-11-08 21:10:00,1.90891,1.90901,1.9088,1.90901,10000000.0
2006-11-08 21:11:00,1.90875,1.90921,1.90875,1.90917,8000000.0
2006-11-08 21:12:00,1.90917,1.90917,1.907,1.90884,10000000.0
2006-11-08 21:14:00,1.90834,1.90834,1.90796,1.9081,7000000.0
2006-11-08 21:15:00,1.90824,1.90826,1.90808,1.90808,11000000.0
2006-11-08 21:16:00,1.90803,1.90814,1.90784,1.90784,9000000.0
2006-11-08 21:17:00,1.90783,1.90793,1.90731,1.90731,7000000.0
2006-11-08 21:18:00,1.9074,1.90776,1.9074,1.90776,7000000.0
2006-11-08 21:19:00,1.9078,1.90781,1.90761,1.90766,8000000.0
2006-11-08 21:21:00,1.90764,1.90764,1.90728,1.90729,8000000.0
2006-11-08 21:22:00,1.90703,1.90711,1.90662,1.90662,7000000.0
2006-11-08 21:23:00,1.90671,1.9071,1.90671,1.9071,10000000.0
2006-11-08 21:24:00,1.90704,1.90763,1.90704,1.90763,11000000.0
2006-11-08 21:25:00,1.90752,1.9077,1.90752,1.9077,6000000.0
2006-11-08 21:26:00,1.90764,1.90764,1.90729,1.90729,5000000.0
2006-11-08 21:27:00,1.90734,1.90751,1.90715,1.90751,6000000.0
2006-11-08 21:28:00,1.90768,1.90771,1.90732,1.90771,20000000.0
2006-11-08 21:29:00,1.90772,1.90772,1.90743,1.90755,8000000.0
2006-11-08 21:30:00,1.90715,1.90719,1.90704,1.90719,9000000.0
2006-11-08 21:31:00,1.90715,1.90715,1.90703,1.90709,4000000.0
2006-11-08 21:32:00,1.90708,1.90718,1.90702,1.9071,7000000.0
2006-11-08 21:33:00,1.90721,1.90729,1.90715,1.90729,6000000.0
2006-11-08 21:34:00,1.90725,1.90728,1.90712,1.90712,10000000.0
2006-11-08 21:36:00,1.9076,1.9076,1.90736,1.90736,11000000.0
2006-11-08 21:37:00,1.90739,1.9074,1.90729,1.90737,11000000.0
2006-11-08 21:38:00,1.90721,1.90743,1.90704,1.90713,26000000.0
2006-11-08 21:39:00,1.90719,1.9072,1.90703,1.90719,18000000.0
2006-11-08 21:40:00,1.90726,1.90754,1.90726,1.90754,12000000.0
2006-11-08 21:41:00,1.90761,1.90761,1.90733,1.9074,7000000.0
2006-11-08 21:42:00,1.90738,1.90751,1.90736,1.90749,7000000.0
2006-11-08 21:43:00,1.90758,1.90765,1.90752,1.90764,11000000.0
2006-11-08 21:44:00,1.90814,1.9083,1.90809,1.9083,18000000.0
2006-11-08 21:45:00,1.90812,1.90832,1.90812,1.90832,7000000.0
2006-11-08 21:46:00,1.90838,1.9084,1.90838,1.90839,3000000.0
2006-11-08 21:47:00,1.9084,1.90849,1.9084,1.90846,4000000.0
2006-11-08 21:48:00,1.90842,1.90844,1.90814,1.90814,7000000.0
2006-11-08 21:49:00,1.9083,1.90831,1.90821,1.90831,8000000.0
2006-11-08 21:50:00,1.9083,1.9083,1.90815,1.90819,10000000.0
2006-11-08 21:51:00,1.90828,1.90856,1.90828,1.90856,7000000.0
2006-11-08 21:52:00,1.90853,1.90862,1.90833,1.90862,7000000.0
2006-11-08 21:53:00,1.90861,1.90867,1.9082,1.9082,8000000.0
2006-11-08 21:54:00,1.90827,1.90827,1.90754,1.90754,9000000.0
2006-11-08 21:55:00,1.90706,1.90706,1.90674,1.90681,11000000.0
2006-11-08 21:56:00,1.90676,1.90705,1.90676,1.90705,6000000.0
2006-11-08 21:57:00,1.90719,1.90737,1.90713,1.90713,13000000.0
2006-11-08 21:58:00,1.9071,1.90785,1.9071,1.90785,6000000.0
2006-11-08 21:59:00,1.9072,1.90758,1.9072,1.90752,25000000.0
2006-11-08 22:00:00,1.90754,1.90754,1.90711,1.90728,12000000.0
2006-11-08 22:01:00,1.90748,1.90788,1.90748,1.90788,6000000.0
2006-11-08 22:02:00,1.90781,1.90787,1.90776,1.90776,11000000.0
2006-11-08 22:03:00,1.90737,1.90737,1.90709,1.90719,9000000.0
2006-11-08 22:04:00,1.90734,1.90766,1.90731,1.90742,11000000.0
2006-11-08 22:05:00,1.90754,1.90757,1.90749,1.90752,5000000.0
2006-11-08 22:06:00,1.90735,1.9074,1.90719,1.90728,8000000.0
2006-11-08 22:07:00,1.90687,1.90708,1.90687,1.90706,15000000.0
2006-11-08 22:08:00,1.90724,1.90728,1.9072,1.90726,6000000.0
2006-11-08 22:09:00,1.90709,1.90717,1.90707,1.90711,13000000.0
2006-11-08 22:10:00,1.90699,1.90726,1.90699,1.90716,9000000.0
2006-11-08 22:11:00,1.90729,1.9074,1.90727,1.9074,8000000.0
2006-11-08 22:12:00,1.90698,1.90706,1.90689,1.90689,15000000.0
2006-11-08 22:13:00,1.90719,1.90738,1.90719,1.90738,10000000.0
2006-11-08 22:14:00,1.90737,1.90737,1.90709,1.90709,13000000.0
2006-11-08 22:15:00,1.90702,1.90711,1.90701,1.90701,7000000.0
2006-11-08 22:17:00,1.90687,1.90704,1.90687,1.90692,16000000.0
2006-11-08 22:18:00,1.9066,1.9066,1.9064,1.90656,5000000.0
2006-11-08 22:19:00,1.90659,1.90659,1.90618,1.90618,6000000.0
2006-11-08 22:20:00,1.90619,1.90635,1.90588,1.90635,7000000.0
2006-11-08 22:21:00,1.90623,1.90623,1.90611,1.90615,11000000.0
2006-11-08 22:22:00,1.90586,1.90609,1.90586,1.90597,8000000.0
2006-11-08 22:24:00,1.906,1.90618,1.906,1.90601,10000000.0
2006-11-08 22:25:00,1.90605,1.90616,1.90598,1.90598,5000000.0
2006-11-08 22:26:00,1.90591,1.90591,1.90568,1.90585,10000000.0
2006-11-08 22:27:00,1.90584,1.90607,1.90584,1.90607,10000000.0
2006-11-08 22:28:00,1.90625,1.90634,1.90621,1.90621,8000000.0
2006-11-08 22:29:00,1.90627,1.90633,1.90621,1.90629,7000000.0
2006-11-08 22:30:00,1.90647,1.90647,1.90616,1.90616,5000000.0
2006-11-08 22:31:00,1.90597,1.90621,1.90583,1.90609,7000000.0
2006-11-08 22:32:00,1.90619,1.90631,1.90604,1.9061,7000000.0
2006-11-08 22:34:00,1.90622,1.90633,1.90604,1.90625,47000000.0
2006-11-08 22:35:00,1.90628,1.90632,1.90613,1.9063,8000000.0
2006-11-08 22:36:00,1.90615,1.90628,1.90615,1.90617,7000000.0
2006-11-08 22:37:00,1.90622,1.90622,1.90611,1.90613,28000000.0
2006-11-08 22:38:00,1.90613,1.90626,1.90611,1.90619,10000000.0
2006-11-08 22:39:00,1.90619,1.90619,1.90596,1.90598,11000000.0
2006-11-08 22:40:00,1.90616,1.90618,1.90602,1.90602,9000000.0
2006-11-08 22:41:00,1.90592,1.90601,1.90572,1.90572,16000000.0
2006-11-08 22:42:00,1.90618,1.90623,1.90597,1.90597,9000000.0
2006-11-08 22:43:00,1.9059,1.90614,1.9059,1.90614,11000000.0
2006-11-08 22:44:00,1.90621,1.90621,1.90608,1.90608,8000000.0
2006-11-08 22:45:00,1.90577,1.90579,1.90572,1.90579,12000000.0
2006-11-08 22:46:00,1.90588,1.90598,1.90586,1.90595,9000000.0
2006-11-08 22:47:00,1.90591,1.90591,1.90575,1.90575,16000000.0
2006-11-08 22:48:00,1.9058,1.90591,1.9058,1.90582,11000000.0
2006-11-08 22:49:00,1.90579,1.90592,1.90579,1.90589,12000000.0
2006-11-08 22:50:00,1.90588,1.9059,1.9058,1.9058,16000000.0
2006-11-08 22:51:00,1.90593,1.90609,1.90577,1.90609,7000000.0
2006-11-08 22:52:00,1.90628,1.90628,1.90603,1.90609,5000000.0
2006-11-08 22:53:00,1.90592,1.90623,1.9059,1.90623,8000000.0
2006-11-08 22:54:00,1.9061,1.90692,1.9061,1.90692,7000000.0
2006-11-08 22:55:00,1.90685,1.90692,1.90672,1.90672,8000000.0
2006-11-08 22:56:00,1.90673,1.90701,1.90673,1.90701,8000000.0
2006-11-08 22:57:00,1.90694,1.9073,1.90663,1.90722,10000000.0
2006-11-08 22:58:00,1.90713,1.90717,1.90703,1.90706,7000000.0
2006-11-08 22:59:00,1.90631,1.90631,1.90608,1.9062,9000000.0
2006-11-08 23:00:00,1.9062,1.9062,1.90579,1.90579,12000000.0
2006-11-08 23:01:00,1.90569,1.90573,1.90557,1.90558,9000000.0
2006-11-08 23:02:00,1.90576,1.90579,1.90572,1.90576,7000000.0
2006-11-08 23:03:00,1.90583,1.90594,1.90574,1.90578,12000000.0
2006-11-08 23:04:00,1.90581,1.90622,1.90581,1.90594,9000000.0
2006-11-08 23:05:00,1.90592,1.90599,1.90592,1.90599,11000000.0
2006-11-08 23:06:00,1.90609,1.90609,1.90599,1.90599,5000000.0
2006-11-08 23:07:00,1.90626,1.90638,1.90611,1.90611,8000000.0
2006-11-08 23:08:00,1.90593,1.90611,1.90572,1.90588,15000000.0
2006-11-08 23:09:00,1.9062,1.90628,1.90614,1.90628,7000000.0
2006-11-08 23:10:00,1.90616,1.9062,1.90605,1.90606,8000000.0
2006-11-08 23:11:00,1.90604,1.90615,1.90577,1.90607,8000000.0
2006-11-08 23:12:00,1.90633,1.90633,1.90605,1.90614,8000000.0
2006-11-08 23:13:00,1.90617,1.90633,1.90615,1.9062,7000000.0
2006-11-08 23:14:00,1.90626,1.90633,1.90624,1.90626,9000000.0
2006-11-08 23:16:00,1.9064,1.90648,1.90632,1.90641,9000000.0
2006-11-08 23:17:00,1.90613,1.90613,1.90577,1.90577,7000000.0
2006-11-08 23:18:00,1.90563,1.90574,1.90534,1.90574,7000000.0
2006-11-08 23:19:00,1.90615,1.90636,1.90588,1.90636,9000000.0
2006-11-08 23:20:00,1.90611,1.90618,1.90595,1.90609,9000000.0
2006-11-08 23:21:00,1.90603,1.90603,1.90569,1.90588,5000000.0
2006-11-08 23:22:00,1.90584,1.90595,1.90568,1.90568,7000000.0
2006-11-08 23:23:00,1.90577,1.9061,1.90577,1.9061,6000000.0
2006-11-08 23:24:00,1.90555,1.90585,1.90545,1.90579,9000000.0
2006-11-08 23:25:00,1.90554,1.90557,1.9055,1.90557,10000000.0
2006-11-08 23:26:00,1.90554,1.90557,1.9055,1.90557,5000000.0
2006-11-08 23:27:00,1.90565,1.90611,1.90565,1.90611,5000000.0
2006-11-08 23:28:00,1.90661,1.90667,1.90659,1.90667,7000000.0
2006-11-08 23:29:00,1.9066,1.9066,1.90649,1.9065,25000000.0
2006-11-08 23:30:00,1.9065,1.90676,1.9065,1.90676,7000000.0
2006-11-08 23:31:00,1.90666,1.90671,1.90663,1.9067,14000000.0
2006-11-08 23:33:00,1.90676,1.90681,1.90674,1.90681,5000000.0
2006-11-08 23:34:00,1.9074,1.90749,1.90698,1.90698,6000000.0
2006-11-08 23:35:00,1.90703,1.90703,1.90646,1.90646,12000000.0
2006-11-08 23:36:00,1.90636,1.90658,1.90599,1.90658,9000000.0
2006-11-08 23:37:00,1.90663,1.90671,1.90648,1.90648,8000000.0
2006-11-08 23:38:00,1.9066,1.90674,1.90643,1.90674,8000000.0
2006-11-08 23:39:00,1.90665,1.90679,1.90654,1.90659,11000000.0
2006-11-08 23:40:00,1.90711,1.90718,1.90683,1.90688,21000000.0
2006-11-08 23:41:00,1.90725,1.90725,1.90694,1.90694,7000000.0
2006-11-08 23:42:00,1.90692,1.90804,1.90692,1.90804,19000000.0
2006-11-08 23:43:00,1.90847,1.90856,1.90799,1.90799,7000000.0
2006-11-08 23:44:00,1.90825,1.90888,1.90819,1.90819,8000000.0
2006-11-08 23:45:00,1.90957,1.91417,1.90957,1.91417,7000000.0
2006-11-08 23:46:00,1.91485,1.91485,1.91437,1.91485,8000000.0
2006-11-08 23:47:00,1.91541,1.91541,1.91421,1.91421,7000000.0
2006-11-08 23:48:00,1.91416,1.91423,1.91376,1.91376,8000000.0
2006-11-08 23:49:00,1.91382,1.91382,1.91352,1.91367,8000000.0
2006-11-08 23:50:00,1.91353,1.91353,1.91292,1.91292,8000000.0
2006-11-08 23:51:00,1.91271,1.91271,1.91218,1.91223,7000000.0
2006-11-08 23:52:00,1.91249,1.91256,1.9124,1.91256,7000000.0
2006-11-08 23:53:00,1.91235,1.9127,1.91235,1.91269,10000000.0
2006-11-08 23:54:00,1.91198,1.91216,1.91193,1.91211,7000000.0
2006-11-08 23:55:00,1.91218,1.91268,1.91204,1.91268,9000000.0
2006-11-08 23:56:00,1.91285,1.91326,1.91285,1.91307,12000000.0
2006-11-08 23:57:00,1.91381,1.91413,1.91381,1.91413,6000000.0
2006-11-08 23:58:00,1.914,1.91421,1.914,1.91409,8000000.0
2006-11-08 23:59:00,1.91449,1.91476,1.91444,1.91476,6000000.0
2006-11-09 00:00:00,1.91459,1.91501,1.91449,1.91501,7000000.0
2006-11-09 00:01:00,1.91488,1.91488,1.91455,1.9146,8000000.0
2006-11-09 00:02:00,1.91442,1.91457,1.9144,1.91441,9000000.0
2006-11-09 00:03:00,1.91491,1.91491,1.91459,1.91472,7000000.0
2006-11-09 00:04:00,1.9144,1.91446,1.91428,1.91428,10000000.0
2006-11-09 00:05:00,1.91455,1.91474,1.91436,1.9144,9000000.0
2006-11-09 00:06:00,1.91439,1.91446,1.91432,1.91445,8000000.0
2006-11-09 00:07:00,1.91464,1.91488,1.91456,1.91488,9000000.0
2006-11-09 00:08:00,1.9147,1.9147,1.91427,1.91427,8000000.0
2006-11-09 00:09:00,1.91432,1.9145,1.9143,1.9145,9000000.0
2006-11-09 00:10:00,1.91468,1.91468,1.91456,1.91458,23000000.0
2006-11-09 00:11:00,1.91467,1.9147,1.9145,1.91467,11000000.0
2006-11-09 00:12:00,1.91474,1.9148,1.91456,1.91463,9000000.0
2006-11-09 00:13:00,1.91456,1.91476,1.91456,1.91471,8000000.0
2006-11-09 00:14:00,1.91473,1.91504,1.91473,1.91488,7000000.0
2006-11-09 00:15:00,1.91422,1.91441,1.91404,1.91441,10000000.0
2006-11-09 00:16:00,1.91455,1.91455,1.91439,1.91453,9000000.0
2006-11-09 00:17:00,1.91456,1.91464,1.91445,1.91458,7000000.0
2006-11-09 00:18:00,1.91425,1.91425,1.91347,1.91347,8000000.0
2006-11-09 00:19:00,1.91349,1.91379,1.91349,1.91374,11000000.0
2006-11-09 00:20:00,1.91401,1.91411,1.91379,1.91398,9000000.0
2006-11-09 00:21:00,1.91364,1.91371,1.91352,1.91371,8000000.0
2006-11-09 00:22:00,1.91386,1.91405,1.91386,1.91405,6000000.0
2006-11-09 00:23:00,1.91392,1.91413,1.9139,1.91413,7000000.0
2006-11-09 00:24:00,1.91378,1.91391,1.91315,1.91387,8000000.0
2006-11-09 00:25:00,1.9139,1.9139,1.91357,1.91357,11000000.0
2006-11-09 00:26:00,1.91404,1.91404,1.91372,1.91397,7000000.0
2006-11-09 00:27:00,1.91389,1.91389,1.91368,1.91368,10000000.0
2006-11-09 00:28:00,1.9138,1.91418,1.9138,1.91396,8000000.0
2006-11-09 00:29:00,1.91431,1.91435,1.91416,1.91416,6000000.0
2006-11-09 00:30:00,1.91385,1.91392,1.91353,1.91353,7000000.0
2006-11-09 00:31:00,1.91362,1.91362,1.91335,1.91347,7000000.0
2006-11-09 00:32:00,1.91349,1.91369,1.91344,1.91369,7000000.0
2006-11-09 00:33:00,1.91352,1.91352,1.91333,1.91339,7000000.0
2006-11-09 00:34:00,1.913,1.913,1.91194,1.91194,7000000.0
2006-11-09 00:35:00,1.91204,1.91222,1.91204,1.91217,6000000.0
2006-11-09 00:36:00,1.91238,1.91238,1.91191,1.91194,5000000.0
2006-11-09 00:37:00,1.91211,1.91236,1.91211,1.91236,6000000.0
2006-11-09 00:38:00,1.91227,1.91236,1.91206,1.91236,7000000.0
2006-11-09 00:39:00,1.91255,1.91256,1.91239,1.91249,10000000.0
2006-11-09 00:40:00,1.912,1.91233,1.912,1.91233,7000000.0
2006-11-09 00:41:00,1.91229,1.91229,1.91209,1.91218,6000000.0
2006-11-09 00:42:00,1.91217,1.91217,1.91208,1.91216,8000000.0
2006-11-09 00:43:00,1.91263,1.91272,1.91262,1.91271,4000000.0
2006-11-09 00:45:00,1.91254,1.91262,1.9125,1.91254,7000000.0
2006-11-09 00:46:00,1.91243,1.91243,1.912,1.912,10000000.0
2006-11-09 00:47:00,1.9119,1.91205,1.91187,1.91205,7000000.0
2006-11-09 00:48:00,1.91214,1.91234,1.91213,1.91234,8000000.0
2006-11-09 00:51:00,1.91237,1.91258,1.91236,1.91258,5000000.0
2006-11-09 00:52:00,1.9128,1.913,1.91277,1.91277,7000000.0
2006-11-09 00:53:00,1.9126,1.91279,1.9126,1.91271,11000000.0
2006-11-09 00:54:00,1.91281,1.91327,1.91269,1.91269,10000000.0
2006-11-09 00:55:00,1.91263,1.91276,1.91228,1.91228,7000000.0
2006-11-09 00:56:00,1.9123,1.91269,1.9123,1.91269,6000000.0
2006-11-09 00:57:00,1.91276,1.91276,1.91259,1.91266,8000000.0
2006-11-09 00:58:00,1.91264,1.91264,1.91188,1.91188,10000000.0
2006-11-09 00:59:00,1.91175,1.91185,1.91175,1.91185,7000000.0
2006-11-09 01:00:00,1.91219,1.91238,1.91219,1.91233,19000000.0
2006-11-09 01:01:00,1.91245,1.91266,1.91238,1.91238,12000000.0
2006-11-09 01:02:00,1.91233,1.91255,1.91227,1.9123,8000000.0
2006-11-09 01:03:00,1.91243,1.91265,1.91238,1.9126,7000000.0
2006-11-09 01:04:00,1.91274,1.91281,1.91251,1.91251,8000000.0
2006-11-09 01:05:00,1.91244,1.91266,1.91244,1.91266,7000000.0
2006-11-09 01:06:00,1.9128,1.91281,1.91259,1.91281,8000000.0
2006-11-09 01:07:00,1.9128,1.91287,1.91257,1.91287,11000000.0
2006-11-09 01:08:00,1.91318,1.91366,1.91318,1.91366,10000000.0
2006-11-09 01:09:00,1.9138,1.9138,1.91345,1.91353,8000000.0
2006-11-09 01:10:00,1.91349,1.91349,1.91311,1.91316,10000000.0
2006-11-09 01:11:00,1.91307,1.91309,1.91293,1.91299,11000000.0
2006-11-09 01:12:00,1.9132,1.91334,1.9132,1.91332,8000000.0
2006-11-09 01:13:00,1.91294,1.91294,1.91275,1.91275,8000000.0
2006-11-09 01:14:00,1.91286,1.91296,1.91278,1.91296,10000000.0
2006-11-09 01:15:00,1.91273,1.91337,1.91273,1.91337,10000000.0
2006-11-09 01:16:00,1.91352,1.91356,1.91342,1.91355,8000000.0
2006-11-09 01:17:00,1.91347,1.91347,1.91292,1.91292,11000000.0
2006-11-09 01:18:00,1.9131,1.91312,1.91285,1.91304,10000000.0
2006-11-09 01:19:00,1.91324,1.91355,1.91324,1.91353,11000000.0
2006-11-09 01:20:00,1.91354,1.91354,1.91326,1.91338,13000000.0
2006-11-09 01:21:00,1.914,1.914,1.91378,1.91378,7000000.0
2006-11-09 01:22:00,1.91349,1.91349,1.91329,1.91336,7000000.0
2006-11-09 01:23:00,1.91337,1.91354,1.91333,1.91354,8000000.0
2006-11-09 01:24:00,1.9136,1.91377,1.91357,1.91377,7000000.0
2006-11-09 01:25:00,1.91385,1.91408,1.91385,1.91394,8000000.0
2006-11-09 01:26:00,1.91379,1.91389,1.91377,1.91388,14000000.0
2006-11-09 01:27:00,1.91398,1.91398,1.91337,1.91337,15000000.0
2006-11-09 01:28:00,1.91347,1.91359,1.91339,1.91349,9000000.0
2006-11-09 01:29:00,1.91321,1.91349,1.91319,1.91347,10000000.0
2006-11-09 01:30:00,1.91364,1.91369,1.91358,1.91367,10000000.0
2006-11-09 01:31:00,1.91364,1.91364,1.91328,1.91336,7000000.0
2006-11-09 01:32:00,1.9134,1.9134,1.91307,1.91312,18000000.0
2006-11-09 01:33:00,1.91316,1.91327,1.91316,1.91326,6000000.0
2006-11-09 01:34:00,1.91312,1.91312,1.91277,1.91295,16000000.0
2006-11-09 01:35:00,1.91287,1.91287,1.91226,1.91226,8000000.0
2006-11-09 01:36:00,1.91213,1.91235,1.91213,1.91235,9000000.0
2006-11-09 01:37:00,1.91213,1.9125,1.91202,1.9125,5000000.0
2006-11-09 01:38:00,1.91279,1.91284,1.91275,1.91275,12000000.0
2006-11-09 01:39:00,1.91271,1.9128,1.91271,1.9128,12000000.0
2006-11-09 01:40:00,1.91276,1.9128,1.91276,1.9128,7000000.0
2006-11-09 01:41:00,1.9128,1.91282,1.9127,1.9127,11000000.0
2006-11-09 01:42:00,1.91237,1.91259,1.91237,1.91259,7000000.0
2006-11-09 01:43:00,1.9127,1.91273,1.91251,1.91265,8000000.0
2006-11-09 01:44:00,1.91252,1.91252,1.91219,1.91219,7000000.0
2006-11-09 01:45:00,1.91211,1.91211,1.91199,1.91208,7000000.0
2006-11-09 01:47:00,1.91178,1.9119,1.91178,1.91181,14000000.0
2006-11-09 01:48:00,1.91199,1.91199,1.91167,1.91168,7000000.0
2006-11-09 01:49:00,1.91142,1.91142,1.91113,1.91125,8000000.0
2006-11-09 01:50:00,1.91118,1.91121,1.9106,1.9106,10000000.0
2006-11-09 01:51:00,1.9106,1.91103,1.9106,1.91103,16000000.0
2006-11-09 01:52:00,1.91104,1.91106,1.91092,1.91106,13000000.0
2006-11-09 01:53:00,1.91118,1.91143,1.91118,1.91143,7000000.0
2006-11-09 01:54:00,1.91193,1.91234,1.91193,1.91234,9000000.0
2006-11-09 01:56:00,1.9124,1.9124,1.91223,1.91226,17000000.0
2006-11-09 01:57:00,1.91218,1.91249,1.91218,1.91247,13000000.0
2006-11-09 01:58:00,1.91247,1.91269,1.91247,1.91251,10000000.0
2006-11-09 01:59:00,1.91248,1.91248,1.91209,1.91209,7000000.0
2006-11-09 02:00:00,1.91194,1.91237,1.91194,1.91237,10000000.0
2006-11-09 02:01:00,1.91227,1.91234,1.9119,1.9119,8000000.0
2006-11-09 02:02:00,1.91208,1.91208,1.91179,1.91189,7000000.0
2006-11-09 02:04:00,1.91177,1.91177,1.91151,1.91158,7000000.0
2006-11-09 02:07:00,1.91145,1.91153,1.91133,1.91138,8000000.0
2006-11-09 02:08:00,1.91135,1.91149,1.91109,1.91144,8000000.0
2006-11-09 02:09:00,1.91166,1.91195,1.91164,1.91164,7000000.0
2006-11-09 02:10:00,1.91149,1.91177,1.91149,1.91155,9000000.0
2006-11-09 02:11:00,1.91169,1.91169,1.91143,1.91143,8000000.0
2006-11-09 02:12:00,1.9112,1.91181,1.9112,1.91168,8000000.0
2006-11-09 02:13:00,1.9115,1.9115,1.91127,1.91127,7000000.0
2006-11-09 02:14:00,1.91089,1.91127,1.91089,1.91127,9000000.0
2006-11-09 02:15:00,1.9113,1.91143,1.91127,1.91136,8000000.0
2006-11-09 02:16:00,1.91133,1.9114,1.91129,1.91135,8000000.0
2006-11-09 02:17:00,1.91142,1.91144,1.91135,1.91144,6000000.0
2006-11-09 02:19:00,1.91112,1.91112,1.9107,1.91099,11000000.0
2006-11-09 02:20:00,1.9109,1.9109,1.91066,1.91066,6000000.0
2006-11-09 02:21:00,1.91058,1.91097,1.91058,1.91096,7000000.0
2006-11-09 02:22:00,1.91125,1.91155,1.91125,1.91155,8000000.0
2006-11-09 02:23:00,1.91167,1.91174,1.91165,1.91167,10000000.0
2006-11-09 02:24:00,1.91202,1.91207,1.91182,1.91204,11000000.0
2006-11-09 02:25:00,1.91198,1.91215,1.91198,1.91215,11000000.0
2006-11-09 02:26:00,1.91223,1.91223,1.912,1.912,8000000.0
2006-11-09 02:27:00,1.91191,1.9123,1.91173,1.91218,9000000.0
2006-11-09 02:28:00,1.91221,1.91277,1.91221,1.91277,10000000.0
2006-11-09 02:29:00,1.91271,1.91278,1.91244,1.91278,7000000.0
2006-11-09 02:30:00,1.91272,1.91376,1.91268,1.91376,5000000.0
2006-11-09 02:31:00,1.91399,1.91415,1.91371,1.91371,8000000.0
2006-11-09 02:32:00,1.9137,1.91397,1.9137,1.91373,8000000.0
2006-11-09 02:33:00,1.91359,1.91403,1.91359,1.91403,8000000.0
2006-11-09 02:34:00,1.91427,1.91431,1.91409,1.91431,7000000.0
2006-11-09 02:35:00,1.91438,1.91438,1.91372,1.91372,11000000.0
2006-11-09 02:36:00,1.91252,1.91281,1.91207,1.91207,7000000.0
2006-11-09 02:37:00,1.9124,1.91279,1.91232,1.91279,7000000.0
2006-11-09 02:38:00,1.91295,1.913,1.9129,1.91291,7000000.0
2006-11-09 02:39:00,1.91279,1.9129,1.91279,1.91285,8000000.0
2006-11-09 02:40:00,1.91327,1.91367,1.91327,1.91363,7000000.0
2006-11-09 02:41:00,1.91377,1.91377,1.91335,1.91365,8000000.0
2006-11-09 02:42:00,1.9138,1.9138,1.91354,1.9136,4000000.0
2006-11-09 02:43:00,1.91356,1.91366,1.91344,1.91366,9000000.0
2006-11-09 02:44:00,1.91385,1.91385,1.91324,1.91324,7000000.0
2006-11-09 02:45:00,1.91362,1.91369,1.91353,1.91365,8000000.0
2006-11-09 02:46:00,1.91365,1.91389,1.91365,1.91387,8000000.0
2006-11-09 02:47:00,1.91386,1.91395,1.91368,1.91374,9000000.0
2006-11-09 02:48:00,1.91342,1.91362,1.91338,1.91338,8000000.0
2006-11-09 02:49:00,1.91348,1.91357,1.91339,1.91346,11000000.0
2006-11-09 02:50:00,1.91337,1.91337,1.91301,1.91317,7000000.0
2006-11-09 02:51:00,1.91315,1.91315,1.91282,1.91308,8000000.0
2006-11-09 02:52:00,1.91313,1.91344,1.91297,1.91344,6000000.0
2006-11-09 02:53:00,1.91341,1.91341,1.9133,1.91339,8000000.0
2006-11-09 02:54:00,1.91372,1.91394,1.91372,1.91375,8000000.0
2006-11-09 02:55:00,1.91404,1.91421,1.91394,1.91405,8000000.0
2006-11-09 02:56:00,1.91452,1.91452,1.91423,1.91423,7000000.0
2006-11-09 02:57:00,1.9141,1.9141,1.91376,1.91386,8000000.0
2006-11-09 02:58:00,1.91418,1.9143,1.91418,1.91419,6000000.0
2006-11-09 02:59:00,1.91425,1.91425,1.91397,1.91418,9000000.0
2006-11-09 03:00:00,1.91425,1.9143,1.91398,1.91398,6000000.0
2006-11-09 03:01:00,1.91406,1.91406,1.91388,1.91388,8000000.0
2006-11-09 03:02:00,1.91405,1.91423,1.91396,1.91403,11000000.0
2006-11-09 03:03:00,1.91375,1.91375,1.9136,1.9136,7000000.0
2006-11-09 03:04:00,1.91356,1.9137,1.91331,1.91358,7000000.0
2006-11-09 03:05:00,1.91365,1.91391,1.91365,1.91391,8000000.0
2006-11-09 03:06:00,1.91382,1.91382,1.91337,1.91363,8000000.0
2006-11-09 03:07:00,1.91367,1.91387,1.91367,1.91387,8000000.0
2006-11-09 03:08:00,1.91393,1.91397,1.91383,1.91383,5000000.0
2006-11-09 03:09:00,1.91389,1.9142,1.91389,1.9142,8000000.0
2006-11-09 03:11:00,1.91421,1.91421,1.91397,1.91404,10000000.0
2006-11-09 03:12:00,1.91395,1.91395,1.91377,1.9138,7000000.0
2006-11-09 03:15:00,1.91402,1.91414,1.91402,1.91403,7000000.0
2006-11-09 03:16:00,1.91365,1.91365,1.91331,1.91358,7000000.0
2006-11-09 03:17:00,1.91352,1.91369,1.91316,1.91368,11000000.0
2006-11-09 03:18:00,1.91348,1.91368,1.91305,1.91306,10000000.0
2006-11-09 03:19:00,1.91299,1.91307,1.91262,1.91262,6000000.0
2006-11-09 03:20:00,1.91258,1.91265,1.91257,1.91258,7000000.0
2006-11-09 03:21:00,1.91273,1.91286,1.91247,1.91268,7000000.0
2006-11-09 03:23:00,1.91263,1.91272,1.9125,1.91264,7000000.0
2006-11-09 03:24:00,1.91271,1.91296,1.91089,1.91296,8000000.0
2006-11-09 03:25:00,1.91289,1.91289,1.91222,1.91226,8000000.0
2006-11-09 03:26:00,1.91219,1.91287,1.91219,1.91287,11000000.0
2006-11-09 03:27:00,1.91305,1.91305,1.91276,1.91294,8000000.0
2006-11-09 03:28:00,1.91296,1.91306,1.91261,1.91261,10000000.0
2006-11-09 03:29:00,1.91244,1.91244,1.91213,1.91218,11000000.0
2006-11-09 03:30:00,1.9123,1.91249,1.91224,1.91249,7000000.0
2006-11-09 03:31:00,1.91242,1.91242,1.91225,1.91225,9000000.0
2006-11-09 03:32:00,1.91239,1.91257,1.91239,1.91257,6000000.0
2006-11-09 03:33:00,1.91267,1.91275,1.91262,1.91268,7000000.0
2006-11-09 03:34:00,1.91259,1.91269,1.91251,1.91269,8000000.0
2006-11-09 03:35:00,1.91256,1.91268,1.91238,1.91253,10000000.0
2006-11-09 03:36:00,1.91261,1.91283,1.91261,1.91283,5000000.0
2006-11-09 03:37:00,1.9128,1.91282,1.91258,1.91258,9000000.0
2006-11-09 03:38:00,1.91259,1.91259,1.91235,1.91252,7000000.0
2006-11-09 03:40:00,1.91251,1.91288,1.91242,1.91288,4000000.0
2006-11-09 03:41:00,1.91301,1.91325,1.91297,1.91325,10000000.0
2006-11-09 03:42:00,1.91305,1.91306,1.91249,1.91249,10000000.0
2006-11-09 03:44:00,1.91295,1.91295,1.91283,1.91283,4000000.0
2006-11-09 03:45:00,1.91284,1.91284,1.91267,1.91275,8000000.0
2006-11-09 03:46:00,1.91263,1.91263,1.91249,1.91261,7000000.0
2006-11-09 03:47:00,1.91263,1.91263,1.9123,1.9123,7000000.0
2006-11-09 03:48:00,1.91281,1.91319,1.91281,1.91319,3000000.0
2006-11-09 03:49:00,1.9131,1.91322,1.91306,1.91308,8000000.0
2006-11-09 03:50:00,1.91298,1.91399,1.91298,1.91396,8000000.0
2006-11-09 03:51:00,1.91442,1.9146,1.9143,1.9143,9000000.0
2006-11-09 03:52:00,1.91401,1.91468,1.91401,1.91468,8000000.0
2006-11-09 03:53:00,1.91457,1.91472,1.91457,1.91462,10000000.0
2006-11-09 03:54:00,1.91449,1.9148,1.91449,1.91463,7000000.0
2006-11-09 03:55:00,1.91478,1.91491,1.91453,1.91491,7000000.0
2006-11-09 03:56:00,1.9146,1.9146,1.91444,1.91455,7000000.0
2006-11-09 03:57:00,1.91476,1.91521,1.91476,1.91521,8000000.0
2006-11-09 03:58:00,1.91516,1.91526,1.91332,1.91505,7000000.0
2006-11-09 03:59:00,1.91501,1.91501,1.91471,1.91471,7000000.0
2006-11-09 04:00:00,1.91497,1.91586,1.91497,1.91586,6000000.0
2006-11-09 04:01:00,1.91639,1.91667,1.91639,1.91667,7000000.0
2006-11-09 04:02:00,1.91655,1.91661,1.91625,1.91625,8000000.0
2006-11-09 04:03:00,1.91593,1.91593,1.91561,1.91578,8000000.0
2006-11-09 04:04:00,1.91584,1.91611,1.91584,1.91592,8000000.0
2006-11-09 04:05:00,1.91585,1.9161,1.91552,1.9161,8000000.0
2006-11-09 04:06:00,1.91598,1.91645,1.91598,1.91639,9000000.0
2006-11-09 04:07:00,1.91674,1.9171,1.91674,1.9171,11000000.0
2006-11-09 04:08:00,1.91726,1.91726,1.91712,1.91714,5000000.0
2006-11-09 04:09:00,1.9175,1.9175,1.917,1.91709,7000000.0
2006-11-09 04:12:00,1.91712,1.91752,1.91712,1.91752,7000000.0
2006-11-09 04:13:00,1.91751,1.91751,1.91694,1.91694,8000000.0
2006-11-09 04:15:00,1.91626,1.91634,1.9162,1.91634,7000000.0
2006-11-09 04:16:00,1.91667,1.91667,1.91652,1.91652,4000000.0
2006-11-09 04:17:00,1.91638,1.91638,1.91612,1.9163,7000000.0
2006-11-09 04:18:00,1.9164,1.9164,1.91608,1.91608,8000000.0
2006-11-09 04:20:00,1.91573,1.91573,1.9153,1.91562,10000000.0
2006-11-09 04:21:00,1.91549,1.91567,1.91507,1.91507,8000000.0
2006-11-09 04:22:00,1.91486,1.91486,1.91462,1.91472,9000000.0
2006-11-09 04:23:00,1.91469,1.91469,1.91448,1.91462,7000000.0
2006-11-09 04:24:00,1.91441,1.91467,1.91441,1.91467,9000000.0
2006-11-09 04:25:00,1.91468,1.91468,1.91436,1.91439,7000000.0
2006-11-09 04:26:00,1.91443,1.9148,1.91443,1.91479,7000000.0
2006-11-09 04:27:00,1.91485,1.91487,1.91468,1.91487,8000000.0
2006-11-09 04:28:00,1.91474,1.91474,1.91439,1.91459,7000000.0
2006-11-09 04:29:00,1.91477,1.91482,1.91456,1.91465,8000000.0
2006-11-09 04:30:00,1.9146,1.91472,1.91445,1.91472,9000000.0
2006-11-09 04:31:00,1.91462,1.91462,1.91431,1.91435,10000000.0
2006-11-09 04:32:00,1.91463,1.91484,1.9144,1.91454,9000000.0
2006-11-09 04:33:00,1.91474,1.91555,1.91474,1.91555,8000000.0
2006-11-09 04:34:00,1.91625,1.91672,1.91625,1.91672,7000000.0
2006-11-09 04:35:00,1.91655,1.91678,1.91644,1.91676,7000000.0
2006-11-09 04:36:00,1.91684,1.917,1.91684,1.91688,6000000.0
2006-11-09 04:37:00,1.91677,1.91677,1.91658,1.91664,11000000.0
2006-11-09 04:38:00,1.91677,1.917,1.91675,1.917,9000000.0
2006-11-09 04:41:00,1.917,1.91705,1.91691,1.91698,8000000.0
2006-11-09 04:42:00,1.91697,1.91716,1.91697,1.9171,7000000.0
2006-11-09 04:43:00,1.91679,1.91679,1.91642,1.91649,11000000.0
2006-11-09 04:44:00,1.91682,1.91686,1.9167,1.91681,9000000.0
2006-11-09 04:45:00,1.91668,1.91668,1.91636,1.91652,8000000.0
2006-11-09 04:47:00,1.91665,1.91671,1.91634,1.91634,5000000.0
2006-11-09 04:48:00,1.91621,1.91629,1.91614,1.91629,7000000.0
2006-11-09 04:49:00,1.9163,1.91635,1.91608,1.91635,11000000.0
2006-11-09 04:51:00,1.91628,1.91647,1.91627,1.91647,7000000.0
2006-11-09 04:52:00,1.91665,1.91696,1.91664,1.91696,10000000.0
2006-11-09 04:53:00,1.9167,1.91694,1.9164,1.9164,9000000.0
2006-11-09 04:54:00,1.91684,1.91713,1.9168,1.91713,7000000.0
2006-11-09 04:55:00,1.91682,1.91682,1.91665,1.91665,8000000.0
2006-11-09 04:56:00,1.91655,1.91665,1.91641,1.91642,7000000.0
2006-11-09 04:57:00,1.91631,1.91649,1.91567,1.91567,8000000.0
2006-11-09 04:58:00,1.91601,1.91601,1.91573,1.91588,8000000.0
2006-11-09 04:59:00,1.91561,1.91561,1.91535,1.91559,8000000.0
2006-11-09 05:00:00,1.91552,1.91584,1.91549,1.91584,7000000.0
2006-11-09 05:01:00,1.91601,1.91601,1.91565,1.91565,7000000.0
2006-11-09 05:02:00,1.91569,1.91569,1.91537,1.91544,7000000.0
2006-11-09 05:03:00,1.91536,1.91537,1.91527,1.91533,7000000.0
2006-11-09 05:04:00,1.91507,1.91548,1.91507,1.91548,7000000.0
2006-11-09 05:05:00,1.91565,1.91585,1.91545,1.91585,8000000.0
2006-11-09 05:07:00,1.91587,1.91587,1.91561,1.91585,8000000.0
2006-11-09 05:08:00,1.91584,1.91584,1.91562,1.91567,10000000.0
2006-11-09 05:11:00,1.91549,1.91549,1.91508,1.91515,8000000.0
2006-11-09 05:12:00,1.91528,1.91552,1.91528,1.91549,11000000.0
2006-11-09 05:14:00,1.91555,1.9156,1.91544,1.91555,11000000.0
2006-11-09 05:15:00,1.9156,1.91589,1.9156,1.91589,11000000.0
2006-11-09 05:16:00,1.91608,1.91608,1.91592,1.91592,9000000.0
2006-11-09 05:17:00,1.91589,1.91623,1.91589,1.91613,8000000.0
2006-11-09 05:18:00,1.91612,1.91616,1.91596,1.91616,8000000.0
2006-11-09 05:19:00,1.91583,1.91611,1.91573,1.91611,7000000.0
2006-11-09 05:20:00,1.91646,1.91672,1.91633,1.91672,10000000.0
2006-11-09 05:21:00,1.91672,1.91682,1.91663,1.91663,8000000.0
2006-11-09 05:22:00,1.91648,1.91671,1.91648,1.91651,7000000.0
2006-11-09 05:23:00,1.9166,1.91672,1.91652,1.91667,10000000.0
2006-11-09 05:25:00,1.91671,1.91675,1.91671,1.91671,7000000.0
2006-11-09 05:27:00,1.91654,1.91654,1.91618,1.91638,8000000.0
2006-11-09 05:28:00,1.91636,1.91638,1.91617,1.91617,9000000.0
2006-11-09 05:29:00,1.91612,1.91612,1.91562,1.91567,7000000.0
2006-11-09 05:30:00,1.9158,1.91602,1.91553,1.91553,7000000.0
2006-11-09 05:31:00,1.91561,1.91588,1.9156,1.91571,8000000.0
2006-11-09 05:33:00,1.91598,1.91603,1.91586,1.91586,9000000.0
2006-11-09 05:34:00,1.91612,1.91659,1.91612,1.91659,5000000.0
2006-11-09 05:35:00,1.91679,1.91679,1.91606,1.91606,7000000.0
2006-11-09 05:36:00,1.91619,1.9165,1.91619,1.91622,11000000.0
2006-11-09 05:37:00,1.91623,1.91667,1.91623,1.91667,7000000.0
2006-11-09 05:38:00,1.91634,1.91656,1.91623,1.91656,6000000.0
2006-11-09 05:39:00,1.91695,1.91714,1.91693,1.91714,7000000.0
2006-11-09 05:40:00,1.91709,1.91718,1.91689,1.91696,8000000.0
2006-11-09 05:41:00,1.91715,1.91715,1.9168,1.91715,8000000.0
2006-11-09 05:42:00,1.91743,1.91746,1.91713,1.91713,7000000.0
2006-11-09 05:43:00,1.9172,1.91737,1.91706,1.91736,9000000.0
2006-11-09 05:44:00,1.91825,1.91835,1.91813,1.91835,8000000.0
2006-11-09 05:45:00,1.91834,1.91856,1.91823,1.91838,11000000.0
2006-11-09 05:46:00,1.91761,1.91764,1.91748,1.91748,5000000.0
2006-11-09 05:47:00,1.91669,1.91692,1.91669,1.91671,8000000.0
2006-11-09 05:48:00,1.91664,1.91675,1.91664,1.91665,7000000.0
2006-11-09 05:49:00,1.9165,1.91675,1.9165,1.91651,8000000.0
2006-11-09 05:50:00,1.91664,1.91664,1.91649,1.91658,9000000.0
2006-11-09 05:51:00,1.91625,1.91669,1.91625,1.91669,8000000.0
2006-11-09 05:52:00,1.9166,1.91669,1.91631,1.91631,8000000.0
2006-11-09 05:53:00,1.91625,1.91691,1.91625,1.91691,7000000.0
2006-11-09 05:54:00,1.91703,1.91714,1.91699,1.91714,10000000.0
2006-11-09 05:55:00,1.91707,1.91707,1.91678,1.91678,8000000.0
2006-11-09 05:56:00,1.91674,1.91674,1.91664,1.91664,5000000.0
2006-11-09 05:58:00,1.9166,1.91674,1.91642,1.91674,9000000.0
2006-11-09 05:59:00,1.91663,1.91663,1.91634,1.91634,10000000.0
2006-11-09 06:00:00,1.91633,1.91691,1.91633,1.91691,8000000.0
2006-11-09 06:01:00,1.91685,1.91685,1.91626,1.91626,7000000.0
2006-11-09 06:02:00,1.91632,1.91666,1.91632,1.91666,7000000.0
2006-11-09 06:03:00,1.91691,1.91705,1.91684,1.91693,8000000.0
2006-11-09 06:04:00,1.91699,1.91699,1.91671,1.91679,7000000.0
2006-11-09 06:05:00,1.91682,1.9169,1.91674,1.9169,7000000.0
2006-11-09 06:06:00,1.91708,1.9171,1.91701,1.91701,5000000.0
2006-11-09 06:07:00,1.91707,1.91725,1.91707,1.91725,7000000.0
2006-11-09 06:08:00,1.91727,1.91736,1.91717,1.91726,6000000.0
2006-11-09 06:09:00,1.91728,1.91728,1.91704,1.91719,8000000.0
2006-11-09 06:10:00,1.91723,1.91724,1.91713,1.91718,8000000.0
2006-11-09 06:14:00,1.91716,1.91716,1.91689,1.91694,7000000.0
2006-11-09 06:15:00,1.91695,1.91719,1.9169,1.91717,8000000.0
2006-11-09 06:16:00,1.91746,1.91746,1.91745,1.91746,5000000.0
2006-11-09 06:18:00,1.91744,1.91748,1.91721,1.91726,9000000.0
2006-11-09 06:19:00,1.91724,1.91735,1.9172,1.9172,7000000.0
2006-11-09 06:20:00,1.91736,1.91748,1.91736,1.91748,3000000.0
2006-11-09 06:21:00,1.91757,1.91757,1.91721,1.91721,8000000.0
2006-11-09 06:22:00,1.91724,1.91728,1.91708,1.91719,8000000.0
2006-11-09 06:23:00,1.91708,1.91708,1.91657,1.91663,8000000.0
2006-11-09 06:24:00,1.91691,1.91704,1.91688,1.91696,11000000.0
2006-11-09 06:25:00,1.9169,1.9171,1.91678,1.91699,11000000.0
2006-11-09 06:26:00,1.91711,1.91728,1.91698,1.91721,11000000.0
2006-11-09 06:27:00,1.91717,1.91719,1.91674,1.91674,7000000.0
2006-11-09 06:28:00,1.91667,1.91667,1.91632,1.91637,8000000.0
2006-11-09 06:29:00,1.91694,1.91694,1.91657,1.91657,8000000.0
2006-11-09 06:30:00,1.91685,1.91696,1.91647,1.91647,8000000.0
2006-11-09 06:31:00,1.91657,1.91657,1.91631,1.91649,7000000.0
2006-11-09 06:32:00,1.91646,1.91669,1.91646,1.91651,6000000.0
2006-11-09 06:33:00,1.91644,1.91645,1.91635,1.91642,7000000.0
2006-11-09 06:34:00,1.91658,1.9168,1.91658,1.91664,7000000.0
2006-11-09 06:35:00,1.91662,1.91662,1.91622,1.91622,11000000.0
2006-11-09 06:36:00,1.9161,1.91631,1.9161,1.9162,5000000.0
2006-11-09 06:37:00,1.9164,1.91646,1.91623,1.91646,10000000.0
2006-11-09 06:38:00,1.91628,1.91628,1.91583,1.91583,4000000.0
2006-11-09 06:39:00,1.91609,1.91609,1.9159,1.91598,11000000.0
2006-11-09 06:40:00,1.91615,1.91636,1.91615,1.91617,7000000.0
2006-11-09 06:41:00,1.91645,1.91645,1.91601,1.91601,7000000.0
2006-11-09 06:42:00,1.91626,1.91643,1.91626,1.9163,5000000.0
2006-11-09 06:43:00,1.91625,1.9168,1.91625,1.9168,7000000.0
2006-11-09 06:44:00,1.91671,1.91741,1.91671,1.91719,8000000.0
2006-11-09 06:45:00,1.917,1.91742,1.917,1.91742,8000000.0
2006-11-09 06:46:00,1.91742,1.91742,1.91698,1.91709,10000000.0
2006-11-09 06:47:00,1.91709,1.91718,1.91708,1.9171,8000000.0
2006-11-09 06:50:00,1.91726,1.91767,1.91726,1.91767,5000000.0
2006-11-09 06:51:00,1.91775,1.91775,1.91738,1.9174,10000000.0
2006-11-09 06:52:00,1.91756,1.91756,1.91709,1.91754,8000000.0
2006-11-09 06:53:00,1.91698,1.91743,1.91693,1.9172,8000000.0
2006-11-09 06:54:00,1.91754,1.91756,1.91724,1.91724,7000000.0
2006-11-09 06:55:00,1.91746,1.91752,1.91713,1.91713,7000000.0
2006-11-09 06:56:00,1.91694,1.91734,1.91694,1.91734,4000000.0
2006-11-09 06:57:00,1.91745,1.91745,1.91727,1.91743,7000000.0
2006-11-09 06:58:00,1.91721,1.91721,1.91673,1.91673,7000000.0
2006-11-09 06:59:00,1.91683,1.91731,1.91683,1.91731,7000000.0
2006-11-09 07:00:00,1.91706,1.91725,1.91706,1.91717,7000000.0
2006-11-09 07:01:00,1.91691,1.91698,1.91682,1.91698,7000000.0
2006-11-09 07:02:00,1.91696,1.9171,1.9169,1.9169,7000000.0
2006-11-09 07:04:00,1.91677,1.91682,1.91668,1.91676,8000000.0
2006-11-09 07:05:00,1.91687,1.9172,1.91687,1.9172,11000000.0
2006-11-09 07:06:00,1.91695,1.91754,1.91695,1.91754,11000000.0
2006-11-09 07:07:00,1.9176,1.91762,1.9175,1.91754,11000000.0
2006-11-09 07:08:00,1.91755,1.91765,1.91746,1.91765,9000000.0
2006-11-09 07:09:00,1.91765,1.91765,1.91736,1.91743,8000000.0
2006-11-09 07:10:00,1.91732,1.91809,1.91732,1.91809,7000000.0
2006-11-09 07:11:00,1.91842,1.91842,1.91806,1.91825,10000000.0
2006-11-09 07:12:00,1.91808,1.91829,1.91808,1.91829,7000000.0
2006-11-09 07:13:00,1.91817,1.91835,1.91817,1.91835,8000000.0
2006-11-09 07:14:00,1.9182,1.91842,1.91808,1.91824,7000000.0
2006-11-09 07:15:00,1.91809,1.91809,1.91784,1.91799,10000000.0
2006-11-09 07:16:00,1.91804,1.91804,1.91791,1.91802,8000000.0
2006-11-09 07:17:00,1.91787,1.91817,1.91787,1.91814,11000000.0
2006-11-09 07:18:00,1.91813,1.91823,1.91805,1.91823,8000000.0
2006-11-09 07:19:00,1.91816,1.91816,1.91774,1.91774,8000000.0
2006-11-09 07:20:00,1.91778,1.91798,1.91753,1.91798,9000000.0
2006-11-09 07:21:00,1.91785,1.9179,1.91775,1.9179,10000000.0
2006-11-09 07:23:00,1.91786,1.91786,1.91751,1.91766,7000000.0
2006-11-09 07:24:00,1.91772,1.91772,1.91748,1.91755,9000000.0
2006-11-09 07:26:00,1.9177,1.91776,1.91758,1.91758,7000000.0
2006-11-09 07:27:00,1.91776,1.91776,1.91754,1.91769,7000000.0
2006-11-09 07:28:00,1.91773,1.91773,1.91756,1.91764,7000000.0
2006-11-09 07:29:00,1.91716,1.91772,1.91716,1.91772,8000000.0
2006-11-09 07:31:00,1.91769,1.9178,1.91764,1.9178,7000000.0
2006-11-09 07:33:00,1.91776,1.91777,1.91753,1.91753,8000000.0
2006-11-09 07:34:00,1.91743,1.91743,1.91728,1.91728,11000000.0
2006-11-09 07:35:00,1.91754,1.91766,1.91754,1.91757,8000000.0
2006-11-09 07:37:00,1.91753,1.91758,1.91742,1.91742,7000000.0
2006-11-09 07:39:00,1.91751,1.91775,1.91748,1.91775,7000000.0
2006-11-09 07:40:00,1.91772,1.91772,1.91751,1.91751,8000000.0
2006-11-09 07:42:00,1.91768,1.91773,1.91756,1.91756,11000000.0
2006-11-09 07:43:00,1.91759,1.91782,1.91759,1.91782,7000000.0
2006-11-09 07:44:00,1.91789,1.91789,1.91758,1.91766,7000000.0
2006-11-09 07:45:00,1.91759,1.9176,1.91739,1.9176,7000000.0
2006-11-09 07:46:00,1.91753,1.91756,1.91734,1.91756,7000000.0
2006-11-09 07:47:00,1.91768,1.9177,1.91757,1.9177,7000000.0
2006-11-09 07:48:00,1.91756,1.91768,1.91743,1.91745,8000000.0
2006-11-09 07:53:00,1.91739,1.91759,1.91727,1.91759,11000000.0
2006-11-09 07:54:00,1.91753,1.91753,1.9171,1.91724,9000000.0
2006-11-09 07:55:00,1.91745,1.91782,1.91745,1.91758,9000000.0
2006-11-09 07:57:00,1.91747,1.91757,1.91741,1.91745,7000000.0
2006-11-09 07:58:00,1.91748,1.91748,1.91725,1.91725,7000000.0
2006-11-09 07:59:00,1.91707,1.91723,1.91681,1.91723,7000000.0
2006-11-09 08:00:00,1.91717,1.91743,1.91717,1.91732,8000000.0
2006-11-09 08:01:00,1.91772,1.91772,1.91731,1.91752,10000000.0
2006-11-09 08:02:00,1.91757,1.91769,1.91757,1.91764,7000000.0
2006-11-09 08:03:00,1.91754,1.91766,1.9174,1.9176,8000000.0
2006-11-09 08:04:00,1.91752,1.91766,1.91745,1.91745,8000000.0
2006-11-09 08:05:00,1.91748,1.91759,1.91734,1.91747,8000000.0
2006-11-09 08:06:00,1.91734,1.91734,1.91697,1.91702,6000000.0
2006-11-09 08:07:00,1.91727,1.91745,1.91725,1.91745,7000000.0
2006-11-09 08:08:00,1.91744,1.9175,1.91725,1.9175,7000000.0
2006-11-09 08:09:00,1.91714,1.91714,1.91691,1.91696,7000000.0
2006-11-09 08:10:00,1.91734,1.91735,1.9172,1.9173,7000000.0
2006-11-09 08:11:00,1.91729,1.91729,1.91694,1.91694,8000000.0
2006-11-09 08:12:00,1.917,1.917,1.91684,1.91684,9000000.0
2006-11-09 08:13:00,1.9167,1.9168,1.91657,1.9166,7000000.0
2006-11-09 08:14:00,1.9164,1.91672,1.91635,1.91672,9000000.0
2006-11-09 08:15:00,1.91652,1.91656,1.91646,1.91653,8000000.0
2006-11-09 08:16:00,1.91657,1.91657,1.91616,1.91648,11000000.0
2006-11-09 08:18:00,1.91641,1.9165,1.9162,1.91631,9000000.0
2006-11-09 08:19:00,1.91597,1.91646,1.91597,1.91646,7000000.0
2006-11-09 08:20:00,1.91642,1.91686,1.91642,1.91672,8000000.0
2006-11-09 08:21:00,1.91656,1.9167,1.91656,1.91667,8000000.0
2006-11-09 08:22:00,1.91674,1.91674,1.91658,1.91664,8000000.0
2006-11-09 08:23:00,1.91638,1.91666,1.91627,1.91666,7000000.0
2006-11-09 08:24:00,1.91669,1.91672,1.91658,1.91672,7000000.0
2006-11-09 08:25:00,1.91672,1.9168,1.91666,1.91675,8000000.0
2006-11-09 08:26:00,1.91667,1.91667,1.91617,1.91617,7000000.0
2006-11-09 08:27:00,1.91606,1.91606,1.91587,1.91594,10000000.0
2006-11-09 08:28:00,1.9159,1.91597,1.91568,1.91597,7000000.0
2006-11-09 08:29:00,1.91571,1.91579,1.91562,1.91565,10000000.0
2006-11-09 08:30:00,1.91573,1.91585,1.91564,1.91579,7000000.0
2006-11-09 08:31:00,1.9159,1.91608,1.9159,1.91602,10000000.0
2006-11-09 08:33:00,1.91617,1.91617,1.91589,1.91589,7000000.0
2006-11-09 08:34:00,1.91583,1.91583,1.91551,1.91551,9000000.0
2006-11-09 08:35:00,1.91542,1.91552,1.915,1.91552,9000000.0
2006-11-09 08:36:00,1.91556,1.91556,1.91502,1.91502,8000000.0
2006-11-09 08:37:00,1.91505,1.91516,1.91484,1.91514,9000000.0
2006-11-09 08:38:00,1.91513,1.91519,1.91502,1.91513,10000000.0
2006-11-09 08:40:00,1.91511,1.91511,1.91469,1.91469,8000000.0
2006-11-09 08:41:00,1.91493,1.91504,1.91491,1.91504,11000000.0
2006-11-09 08:42:00,1.91524,1.91549,1.91522,1.91547,10000000.0
2006-11-09 08:43:00,1.91538,1.91545,1.91533,1.91545,8000000.0
2006-11-09 08:44:00,1.91547,1.91555,1.91538,1.91547,10000000.0
2006-11-09 08:45:00,1.9151,1.91538,1.9151,1.91524,8000000.0
2006-11-09 08:46:00,1.91525,1.91553,1.91404,1.91537,8000000.0
2006-11-09 08:47:00,1.91503,1.91503,1.91475,1.9149,7000000.0
2006-11-09 08:48:00,1.91497,1.91515,1.91494,1.91512,8000000.0
2006-11-09 08:49:00,1.91522,1.91536,1.915,1.91536,11000000.0
2006-11-09 08:50:00,1.91523,1.91527,1.91514,1.91515,7000000.0
2006-11-09 08:51:00,1.91522,1.91541,1.91522,1.91535,8000000.0
2006-11-09 08:52:00,1.91514,1.9154,1.91506,1.9154,9000000.0
2006-11-09 08:53:00,1.91539,1.91547,1.91486,1.91521,8000000.0
2006-11-09 08:54:00,1.91516,1.91539,1.91516,1.91539,8000000.0
2006-11-09 08:56:00,1.91533,1.91533,1.91498,1.91498,7000000.0
2006-11-09 08:57:00,1.91494,1.91518,1.91494,1.91511,8000000.0
2006-11-09 08:58:00,1.91497,1.91503,1.9148,1.91503,7000000.0
2006-11-09 08:59:00,1.91497,1.91513,1.91493,1.91513,7000000.0
2006-11-09 09:00:00,1.91526,1.91526,1.91517,1.91517,8000000.0
2006-11-09 09:01:00,1.91551,1.91568,1.9155,1.91564,9000000.0
2006-11-09 09:02:00,1.91537,1.9157,1.9152,1.9157,10000000.0
2006-11-09 09:03:00,1.91563,1.91588,1.91563,1.91576,7000000.0
2006-11-09 09:04:00,1.91587,1.91587,1.91568,1.91568,7000000.0
2006-11-09 09:05:00,1.91537,1.91537,1.91521,1.91521,7000000.0
2006-11-09 09:07:00,1.91501,1.91525,1.91495,1.91495,8000000.0
2006-11-09 09:08:00,1.9149,1.91503,1.91478,1.915,7000000.0
2006-11-09 09:09:00,1.91504,1.91519,1.91494,1.91519,11000000.0
2006-11-09 09:10:00,1.91515,1.91524,1.91479,1.91479,7000000.0
2006-11-09 09:11:00,1.91485,1.91514,1.91483,1.91514,9000000.0
2006-11-09 09:12:00,1.91488,1.91531,1.91488,1.91531,8000000.0
2006-11-09 09:13:00,1.91536,1.91547,1.91529,1.91529,9000000.0
2006-11-09 09:14:00,1.91565,1.91575,1.91554,1.91574,11000000.0
2006-11-09 09:15:00,1.91566,1.91566,1.91515,1.91515,7000000.0
2006-11-09 09:16:00,1.9152,1.9152,1.91489,1.91495,8000000.0
2006-11-09 09:17:00,1.9151,1.91518,1.91497,1.91499,11000000.0
2006-11-09 09:19:00,1.91474,1.91479,1.91446,1.91456,7000000.0
2006-11-09 09:20:00,1.9149,1.91498,1.91481,1.91485,7000000.0
2006-11-09 09:21:00,1.91481,1.91498,1.91473,1.91497,8000000.0
2006-11-09 09:22:00,1.91485,1.91547,1.91482,1.91547,8000000.0
2006-11-09 09:23:00,1.91555,1.91601,1.91555,1.91601,7000000.0
2006-11-09 09:24:00,1.91597,1.91597,1.91563,1.91567,8000000.0
2006-11-09 09:25:00,1.91578,1.91589,1.91577,1.91589,7000000.0
2006-11-09 09:26:00,1.91584,1.91596,1.91553,1.91596,11000000.0
2006-11-09 09:27:00,1.91608,1.91636,1.91608,1.91636,11000000.0
2006-11-09 09:28:00,1.91622,1.91639,1.91622,1.91634,9000000.0
2006-11-09 09:29:00,1.91638,1.91638,1.91609,1.91623,8000000.0
2006-11-09 09:30:00,1.91625,1.91657,1.91625,1.91657,7000000.0
2006-11-09 09:31:00,1.91653,1.91679,1.91653,1.91678,7000000.0
2006-11-09 09:32:00,1.91703,1.91739,1.91703,1.91728,7000000.0
2006-11-09 09:33:00,1.91775,1.91861,1.91775,1.91861,8000000.0
2006-11-09 09:34:00,1.9193,1.91936,1.91919,1.91932,7000000.0
2006-11-09 09:35:00,1.9194,1.92091,1.9194,1.92091,10000000.0
2006-11-09 09:36:00,1.92072,1.92139,1.92072,1.9209,8000000.0
2006-11-09 09:37:00,1.92034,1.92034,1.92003,1.92034,11000000.0
2006-11-09 09:38:00,1.92032,1.92046,1.91853,1.92043,11000000.0
2006-11-09 09:39:00,1.92038,1.92059,1.92038,1.92048,7000000.0
2006-11-09 09:40:00,1.92062,1.92062,1.92041,1.92049,9000000.0
2006-11-09 09:41:00,1.92076,1.92154,1.92076,1.92154,8000000.0
2006-11-09 09:42:00,1.92181,1.92253,1.92181,1.92184,10000000.0
2006-11-09 09:43:00,1.92153,1.92153,1.92085,1.92113,11000000.0
2006-11-09 09:44:00,1.92111,1.92155,1.92105,1.92151,8000000.0
2006-11-09 09:45:00,1.92129,1.92139,1.92118,1.9212,7000000.0
2006-11-09 09:46:00,1.9212,1.9212,1.92066,1.92107,11000000.0
2006-11-09 09:47:00,1.92124,1.92161,1.92124,1.92152,9000000.0
2006-11-09 09:48:00,1.9216,1.92186,1.9216,1.92182,7000000.0
2006-11-09 09:49:00,1.92157,1.9217,1.92153,1.92164,11000000.0
2006-11-09 09:50:00,1.92141,1.92144,1.92132,1.92144,8000000.0
2006-11-09 09:51:00,1.92142,1.92164,1.92137,1.92164,8000000.0
2006-11-09 09:52:00,1.922,1.92225,1.92197,1.92225,8000000.0
2006-11-09 09:53:00,1.92214,1.92216,1.92189,1.92207,10000000.0
2006-11-09 09:54:00,1.922,1.92221,1.922,1.92221,3000000.0
2006-11-09 09:55:00,1.92246,1.92285,1.92221,1.92285,8000000.0
2006-11-09 09:56:00,1.92255,1.92299,1.92255,1.92296,10000000.0
2006-11-09 09:57:00,1.92264,1.92265,1.92239,1.92252,8000000.0
2006-11-09 09:58:00,1.92296,1.923,1.92285,1.923,8000000.0
2006-11-09 09:59:00,1.92293,1.923,1.92287,1.9229,10000000.0
2006-11-09 10:00:00,1.92293,1.92293,1.92262,1.92283,10000000.0
2006-11-09 10:01:00,1.9224,1.9224,1.92202,1.92202,10000000.0
2006-11-09 10:02:00,1.92171,1.92215,1.92171,1.92187,10000000.0
2006-11-09 10:03:00,1.92209,1.92239,1.92195,1.92239,7000000.0
2006-11-09 10:04:00,1.92234,1.92234,1.92165,1.92165,7000000.0
2006-11-09 10:05:00,1.92139,1.92154,1.92139,1.92151,11000000.0
2006-11-09 10:06:00,1.92143,1.92143,1.92111,1.9212,7000000.0
2006-11-09 10:07:00,1.92142,1.92142,1.9212,1.9213,7000000.0
2006-11-09 10:08:00,1.92144,1.92158,1.92127,1.92127,7000000.0
2006-11-09 10:09:00,1.92126,1.92128,1.92114,1.92114,7000000.0
2006-11-09 10:10:00,1.92115,1.92121,1.92091,1.92091,7000000.0
2006-11-09 10:11:00,1.92114,1.92114,1.92092,1.92093,7000000.0
2006-11-09 10:12:00,1.92098,1.92119,1.92074,1.92089,8000000.0
2006-11-09 10:13:00,1.92079,1.92087,1.92072,1.92072,8000000.0
2006-11-09 10:14:00,1.92076,1.92076,1.92056,1.92056,7000000.0
2006-11-09 10:15:00,1.9204,1.92049,1.92031,1.92046,10000000.0
2006-11-09 10:16:00,1.92054,1.92067,1.92045,1.92067,7000000.0
2006-11-09 10:17:00,1.92031,1.92031,1.91976,1.91984,11000000.0
2006-11-09 10:18:00,1.92018,1.92018,1.9198,1.9198,8000000.0
2006-11-09 10:19:00,1.92004,1.92032,1.92004,1.92013,9000000.0
2006-11-09 10:20:00,1.92054,1.92161,1.92054,1.92161,7000000.0
2006-11-09 10:21:00,1.92147,1.92147,1.92128,1.92136,8000000.0
2006-11-09 10:22:00,1.92122,1.92157,1.92118,1.92157,7000000.0
2006-11-09 10:23:00,1.92186,1.922,1.92172,1.92175,7000000.0
2006-11-09 10:24:00,1.92153,1.9217,1.92149,1.9217,7000000.0
2006-11-09 10:25:00,1.92184,1.92189,1.92165,1.92185,9000000.0
2006-11-09 10:26:00,1.92178,1.92184,1.92167,1.9217,11000000.0
2006-11-09 10:27:00,1.92191,1.92198,1.9217,1.92198,8000000.0
2006-11-09 10:28:00,1.92211,1.92235,1.92211,1.92229,9000000.0
2006-11-09 10:29:00,1.92236,1.92255,1.92221,1.92226,8000000.0
2006-11-09 10:30:00,1.92268,1.92286,1.92252,1.92265,8000000.0
2006-11-09 10:31:00,1.92274,1.923,1.92248,1.923,7000000.0
2006-11-09 10:32:00,1.92264,1.92302,1.92264,1.92281,9000000.0
2006-11-09 10:33:00,1.92268,1.92272,1.92255,1.92265,7000000.0
2006-11-09 10:34:00,1.92256,1.92256,1.92242,1.92253,7000000.0
2006-11-09 10:35:00,1.92266,1.92274,1.92241,1.92241,7000000.0
2006-11-09 10:36:00,1.9222,1.92244,1.92215,1.92244,8000000.0
2006-11-09 10:37:00,1.92253,1.92278,1.92253,1.92274,8000000.0
2006-11-09 10:38:00,1.92293,1.92293,1.92273,1.9228,10000000.0
2006-11-09 10:39:00,1.92274,1.9228,1.9225,1.92264,8000000.0
2006-11-09 10:41:00,1.92238,1.9224,1.92207,1.92207,9000000.0
2006-11-09 10:42:00,1.92211,1.92227,1.92203,1.92203,7000000.0
2006-11-09 10:43:00,1.92215,1.92215,1.92181,1.92206,10000000.0
2006-11-09 10:45:00,1.92214,1.92228,1.92211,1.92228,8000000.0
2006-11-09 10:46:00,1.92223,1.9224,1.92216,1.92216,8000000.0
2006-11-09 10:47:00,1.92211,1.92218,1.92192,1.92211,7000000.0
2006-11-09 10:48:00,1.92229,1.92235,1.92229,1.92233,8000000.0
2006-11-09 10:49:00,1.92237,1.92237,1.92224,1.92234,9000000.0
2006-11-09 10:50:00,1.9226,1.92289,1.92255,1.9227,8000000.0
2006-11-09 10:51:00,1.9223,1.92241,1.92209,1.92241,9000000.0
2006-11-09 10:52:00,1.92193,1.92227,1.92193,1.92214,8000000.0
2006-11-09 10:53:00,1.92207,1.92218,1.92206,1.92216,9000000.0
2006-11-09 10:54:00,1.92222,1.92222,1.92199,1.92199,10000000.0
2006-11-09 10:55:00,1.92203,1.9221,1.92203,1.9221,7000000.0
2006-11-09 10:56:00,1.92205,1.9222,1.92032,1.92201,7000000.0
2006-11-09 10:57:00,1.92189,1.92206,1.92174,1.92206,8000000.0
2006-11-09 10:58:00,1.92223,1.9223,1.92218,1.92222,7000000.0
2006-11-09 10:59:00,1.92209,1.92261,1.92209,1.92261,11000000.0
2006-11-09 11:00:00,1.92321,1.92358,1.92217,1.92217,7000000.0
2006-11-09 11:01:00,1.92356,1.92356,1.92324,1.92326,8000000.0
2006-11-09 11:02:00,1.92331,1.92342,1.92329,1.92341,7000000.0
2006-11-09 11:03:00,1.92318,1.92339,1.92309,1.92324,11000000.0
2006-11-09 11:04:00,1.92326,1.9234,1.92322,1.92339,11000000.0
2006-11-09 11:06:00,1.92332,1.92332,1.92293,1.92307,8000000.0
2006-11-09 11:07:00,1.92334,1.92334,1.92285,1.92285,7000000.0
2006-11-09 11:08:00,1.92286,1.92309,1.92265,1.92267,9000000.0
2006-11-09 11:09:00,1.92286,1.92286,1.92274,1.92278,8000000.0
2006-11-09 11:10:00,1.92294,1.92306,1.92287,1.92306,8000000.0
2006-11-09 11:11:00,1.92344,1.92376,1.92311,1.92311,10000000.0
2006-11-09 11:12:00,1.92357,1.92374,1.9235,1.92357,7000000.0
2006-11-09 11:13:00,1.92367,1.92398,1.92342,1.92398,11000000.0
2006-11-09 11:14:00,1.92382,1.92382,1.92366,1.92367,11000000.0
2006-11-09 11:15:00,1.92404,1.92431,1.92404,1.9243,7000000.0
2006-11-09 11:16:00,1.92439,1.92439,1.92415,1.92421,7000000.0
2006-11-09 11:17:00,1.92414,1.92414,1.924,1.92409,7000000.0
2006-11-09 11:18:00,1.92416,1.9242,1.92358,1.92358,10000000.0
2006-11-09 11:19:00,1.92351,1.92381,1.92351,1.92367,11000000.0
2006-11-09 11:20:00,1.92355,1.92361,1.92345,1.92361,8000000.0
2006-11-09 11:21:00,1.92357,1.92357,1.9231,1.9231,7000000.0
2006-11-09 11:22:00,1.92301,1.92327,1.92301,1.92327,8000000.0
2006-11-09 11:23:00,1.92318,1.92318,1.92283,1.92288,8000000.0
2006-11-09 11:24:00,1.92277,1.92287,1.92276,1.9228,7000000.0
2006-11-09 11:26:00,1.92271,1.92289,1.92271,1.92289,11000000.0
2006-11-09 11:27:00,1.92291,1.92291,1.92271,1.92271,8000000.0
2006-11-09 11:28:00,1.92268,1.92275,1.92266,1.92275,7000000.0
2006-11-09 11:29:00,1.92278,1.92278,1.92255,1.92271,8000000.0
2006-11-09 11:30:00,1.92247,1.92247,1.92157,1.92157,7000000.0
2006-11-09 11:31:00,1.92146,1.92162,1.92141,1.92158,11000000.0
2006-11-09 11:32:00,1.92144,1.92244,1.92144,1.92244,11000000.0
2006-11-09 11:33:00,1.9229,1.92295,1.92282,1.92295,7000000.0
2006-11-09 11:34:00,1.92263,1.92318,1.92263,1.92318,7000000.0
2006-11-09 11:35:00,1.92333,1.92343,1.92307,1.92343,10000000.0
2006-11-09 11:37:00,1.92294,1.92336,1.92294,1.92336,8000000.0
2006-11-09 11:38:00,1.92342,1.92352,1.92334,1.92352,9000000.0
2006-11-09 11:39:00,1.92312,1.92337,1.9231,1.92335,9000000.0
2006-11-09 11:40:00,1.92345,1.92368,1.92329,1.92334,11000000.0
2006-11-09 11:41:00,1.92362,1.92368,1.92334,1.92368,11000000.0
2006-11-09 11:42:00,1.92331,1.92346,1.92326,1.92331,11000000.0
2006-11-09 11:43:00,1.92343,1.92419,1.92336,1.92419,7000000.0
2006-11-09 11:44:00,1.92439,1.92439,1.92375,1.92375,7000000.0
2006-11-09 11:45:00,1.92379,1.924,1.92366,1.92366,11000000.0
2006-11-09 11:46:00,1.92366,1.92424,1.92366,1.92417,7000000.0
2006-11-09 11:47:00,1.9237,1.92376,1.9235,1.9235,9000000.0
2006-11-09 11:48:00,1.92335,1.92345,1.92319,1.92328,10000000.0
2006-11-09 11:49:00,1.92334,1.92359,1.92334,1.92349,7000000.0
2006-11-09 11:50:00,1.92339,1.92339,1.92318,1.92318,7000000.0
2006-11-09 11:51:00,1.92314,1.92321,1.92272,1.92272,8000000.0
2006-11-09 11:52:00,1.9223,1.92291,1.9223,1.92291,10000000.0
2006-11-09 11:53:00,1.92313,1.92313,1.92286,1.92302,10000000.0
2006-11-09 11:54:00,1.92288,1.92297,1.92275,1.92294,9000000.0
2006-11-09 11:55:00,1.92288,1.92288,1.92274,1.92288,8000000.0
2006-11-09 11:56:00,1.92257,1.92258,1.92236,1.92255,11000000.0
2006-11-09 11:57:00,1.92265,1.92268,1.92252,1.92262,8000000.0
2006-11-09 11:58:00,1.92302,1.92327,1.92294,1.92327,9000000.0
2006-11-09 11:59:00,1.92333,1.92333,1.92315,1.92315,7000000.0
2006-11-09 12:00:00,1.92306,1.92306,1.9228,1.923,7000000.0
2006-11-09 12:01:00,1.92375,1.92397,1.9236,1.9236,10000000.0
2006-11-09 12:02:00,1.92394,1.92404,1.92381,1.92402,10000000.0
2006-11-09 12:03:00,1.92389,1.92393,1.92357,1.92357,7000000.0
2006-11-09 12:04:00,1.92409,1.92444,1.92405,1.92444,9000000.0
2006-11-09 12:05:00,1.92447,1.92456,1.92439,1.92446,11000000.0
2006-11-09 12:07:00,1.92385,1.92421,1.92385,1.92393,7000000.0
2006-11-09 12:08:00,1.92384,1.92389,1.92364,1.92381,9000000.0
2006-11-09 12:09:00,1.92387,1.92389,1.9236,1.9236,8000000.0
2006-11-09 12:10:00,1.92361,1.92363,1.92338,1.92338,8000000.0
2006-11-09 12:11:00,1.92321,1.92339,1.92313,1.9232,7000000.0
2006-11-09 12:12:00,1.9232,1.92328,1.92306,1.9232,7000000.0
2006-11-09 12:13:00,1.92324,1.92336,1.92301,1.92319,10000000.0
2006-11-09 12:14:00,1.92333,1.92348,1.92333,1.92348,8000000.0
2006-11-09 12:15:00,1.92336,1.92356,1.92316,1.92356,8000000.0
2006-11-09 12:16:00,1.92345,1.92382,1.92345,1.92382,8000000.0
2006-11-09 12:17:00,1.92389,1.92392,1.92379,1.92392,8000000.0
2006-11-09 12:18:00,1.92413,1.92426,1.92396,1.92423,11000000.0
2006-11-09 12:19:00,1.92383,1.92429,1.92383,1.92429,9000000.0
2006-11-09 12:20:00,1.92421,1.92481,1.92398,1.92481,10000000.0
2006-11-09 12:21:00,1.92495,1.92574,1.92324,1.92324,7000000.0
2006-11-09 12:22:00,1.92465,1.9248,1.92454,1.92454,8000000.0
2006-11-09 12:23:00,1.9243,1.92438,1.92418,1.9242,7000000.0
2006-11-09 12:24:00,1.92415,1.92419,1.92399,1.92399,7000000.0
2006-11-09 12:25:00,1.92389,1.92389,1.92345,1.92376,9000000.0
2006-11-09 12:26:00,1.92411,1.92426,1.92411,1.92425,8000000.0
2006-11-09 12:27:00,1.92384,1.92384,1.92339,1.9235,10000000.0
2006-11-09 12:28:00,1.92319,1.92365,1.92319,1.92365,9000000.0
2006-11-09 12:29:00,1.92374,1.92377,1.92342,1.92348,9000000.0
2006-11-09 12:30:00,1.92314,1.92326,1.92296,1.92326,7000000.0
2006-11-09 12:31:00,1.92366,1.92387,1.92362,1.92387,11000000.0
2006-11-09 12:32:00,1.92372,1.92372,1.92326,1.92326,7000000.0
2006-11-09 12:33:00,1.92319,1.9232,1.923,1.923,7000000.0
2006-11-09 12:34:00,1.92266,1.92322,1.92262,1.92322,7000000.0
2006-11-09 12:35:00,1.92311,1.92316,1.92311,1.92313,8000000.0
2006-11-09 12:36:00,1.92318,1.92318,1.92295,1.92312,8000000.0
2006-11-09 12:37:00,1.92282,1.92306,1.92282,1.92305,9000000.0
2006-11-09 12:38:00,1.9231,1.9234,1.92307,1.92328,8000000.0
2006-11-09 12:39:00,1.92318,1.92343,1.92318,1.92339,9000000.0
2006-11-09 12:40:00,1.9234,1.9236,1.92337,1.92351,7000000.0
2006-11-09 12:41:00,1.92341,1.92359,1.92341,1.92354,8000000.0
2006-11-09 12:42:00,1.92357,1.92374,1.92357,1.92368,9000000.0
2006-11-09 12:43:00,1.92337,1.9237,1.92337,1.92358,9000000.0
2006-11-09 12:44:00,1.92367,1.92367,1.92347,1.92361,8000000.0
2006-11-09 12:45:00,1.92352,1.92352,1.92297,1.92339,10000000.0
2006-11-09 12:46:00,1.9236,1.92361,1.92327,1.92339,9000000.0
2006-11-09 12:47:00,1.92323,1.92323,1.92231,1.92278,10000000.0
2006-11-09 12:48:00,1.92221,1.92233,1.92195,1.92211,11000000.0
2006-11-09 12:49:00,1.92207,1.92207,1.92177,1.92177,7000000.0
2006-11-09 12:50:00,1.92194,1.92234,1.92194,1.92234,7000000.0
2006-11-09 12:51:00,1.9224,1.9227,1.92224,1.92267,8000000.0
2006-11-09 12:52:00,1.92286,1.92286,1.92243,1.92273,11000000.0
2006-11-09 12:53:00,1.92276,1.92294,1.92276,1.92293,8000000.0
2006-11-09 12:54:00,1.92301,1.92301,1.92274,1.92274,7000000.0
2006-11-09 12:55:00,1.92307,1.92314,1.92302,1.92305,8000000.0
2006-11-09 12:56:00,1.92297,1.92326,1.92288,1.92323,7000000.0
2006-11-09 12:57:00,1.92327,1.92378,1.92327,1.92378,7000000.0
2006-11-09 12:58:00,1.92389,1.92389,1.92367,1.92367,8000000.0
2006-11-09 12:59:00,1.92414,1.92428,1.92372,1.92374,7000000.0
2006-11-09 13:00:00,1.92422,1.92422,1.92413,1.92417,8000000.0
2006-11-09 13:01:00,1.92345,1.92361,1.92328,1.92339,8000000.0
2006-11-09 13:02:00,1.92351,1.92456,1.92351,1.92456,7000000.0
2006-11-09 13:03:00,1.92442,1.92442,1.92404,1.92417,8000000.0
2006-11-09 13:04:00,1.92394,1.92394,1.92352,1.92359,7000000.0
2006-11-09 13:05:00,1.92352,1.92352,1.92305,1.92324,8000000.0
2006-11-09 13:06:00,1.92338,1.92359,1.92335,1.92359,7000000.0
2006-11-09 13:07:00,1.92364,1.92364,1.92317,1.92323,7000000.0
2006-11-09 13:08:00,1.92303,1.92303,1.92271,1.92287,10000000.0
2006-11-09 13:09:00,1.92299,1.92308,1.92266,1.92276,7000000.0
2006-11-09 13:10:00,1.9228,1.92283,1.92264,1.92267,9000000.0
2006-11-09 13:11:00,1.92282,1.92295,1.9226,1.92278,8000000.0
2006-11-09 13:12:00,1.92266,1.92281,1.92251,1.92279,8000000.0
2006-11-09 13:13:00,1.92278,1.92313,1.92278,1.92313,9000000.0
2006-11-09 13:14:00,1.92354,1.92381,1.92354,1.92369,7000000.0
2006-11-09 13:15:00,1.92352,1.92352,1.92316,1.92332,8000000.0
2006-11-09 13:16:00,1.92339,1.92339,1.92314,1.9232,8000000.0
2006-11-09 13:17:00,1.92315,1.9232,1.92296,1.9232,9000000.0
2006-11-09 13:18:00,1.92321,1.92321,1.92303,1.92312,10000000.0
2006-11-09 13:19:00,1.92313,1.92316,1.92288,1.9229,8000000.0
2006-11-09 13:20:00,1.92277,1.92277,1.92259,1.92269,8000000.0
2006-11-09 13:21:00,1.92283,1.92308,1.92283,1.92308,7000000.0
2006-11-09 13:22:00,1.92307,1.92307,1.92279,1.92296,11000000.0
2006-11-09 13:23:00,1.92247,1.92285,1.92245,1.92285,8000000.0
2006-11-09 13:24:00,1.92291,1.92291,1.92272,1.92272,7000000.0
2006-11-09 13:25:00,1.92242,1.92248,1.9221,1.92248,11000000.0
2006-11-09 13:26:00,1.9233,1.92336,1.9232,1.92331,10000000.0
2006-11-09 13:27:00,1.92329,1.92342,1.92325,1.92335,8000000.0
2006-11-09 13:28:00,1.92343,1.92395,1.92343,1.92395,21000000.0
2006-11-09 13:29:00,1.92408,1.9244,1.92408,1.9244,17000000.0
2006-11-09 13:30:00,1.92452,1.92469,1.92452,1.92464,7000000.0
2006-11-09 13:31:00,1.9247,1.92482,1.92468,1.92468,9000000.0
2006-11-09 13:32:00,1.92416,1.92435,1.92372,1.92384,14000000.0
2006-11-09 13:33:00,1.92377,1.92377,1.9231,1.9231,14000000.0
2006-11-09 13:34:00,1.92328,1.92418,1.92328,1.92356,31000000.0
2006-11-09 13:35:00,1.92324,1.92349,1.92324,1.92334,17000000.0
2006-11-09 13:36:00,1.92309,1.92333,1.92309,1.92331,24000000.0
2006-11-09 13:37:00,1.92336,1.92378,1.92336,1.92378,10000000.0
2006-11-09 13:38:00,1.92384,1.92402,1.92378,1.92399,18000000.0
2006-11-09 13:39:00,1.92409,1.92413,1.92389,1.92413,15000000.0
2006-11-09 13:41:00,1.92402,1.92402,1.92386,1.92402,13000000.0
2006-11-09 13:42:00,1.92371,1.92395,1.92371,1.92387,6000000.0
2006-11-09 13:43:00,1.92383,1.92392,1.9237,1.9237,10000000.0
2006-11-09 13:44:00,1.9238,1.9238,1.92356,1.92375,26000000.0
2006-11-09 13:45:00,1.92326,1.92326,1.92294,1.92312,22000000.0
2006-11-09 13:46:00,1.92311,1.92331,1.92311,1.92331,19000000.0
2006-11-09 13:47:00,1.92323,1.92343,1.92323,1.92328,17000000.0
2006-11-09 13:48:00,1.92317,1.92317,1.923,1.92313,22000000.0
2006-11-09 13:49:00,1.92302,1.92322,1.92302,1.92309,24000000.0
2006-11-09 13:50:00,1.92304,1.92304,1.92282,1.92282,15000000.0
2006-11-09 13:51:00,1.92312,1.92327,1.92312,1.92322,22000000.0
2006-11-09 13:52:00,1.92324,1.92329,1.92307,1.92329,32000000.0
2006-11-09 13:53:00,1.92334,1.92334,1.92319,1.92319,28000000.0
2006-11-09 13:54:00,1.92324,1.9233,1.92321,1.92321,31000000.0
2006-11-09 13:55:00,1.92323,1.92329,1.92323,1.92328,20000000.0
2006-11-09 13:56:00,1.9231,1.92313,1.92296,1.92302,24000000.0
2006-11-09 13:57:00,1.92317,1.92402,1.92317,1.92402,34000000.0
2006-11-09 13:58:00,1.92389,1.92389,1.92309,1.92321,16000000.0
2006-11-09 13:59:00,1.92282,1.92307,1.9227,1.92307,30000000.0
2006-11-09 14:00:00,1.92324,1.92331,1.92288,1.92326,39000000.0
2006-11-09 14:01:00,1.92315,1.92329,1.92293,1.92293,30000000.0
2006-11-09 14:02:00,1.92294,1.92301,1.9228,1.92301,19000000.0
2006-11-09 14:03:00,1.92303,1.92303,1.92287,1.92287,23000000.0
2006-11-09 14:04:00,1.92284,1.92299,1.92284,1.92293,33000000.0
2006-11-09 14:05:00,1.92291,1.92303,1.92279,1.92303,28000000.0
2006-11-09 14:06:00,1.92289,1.92298,1.92245,1.92275,31000000.0
2006-11-09 14:07:00,1.92257,1.92292,1.92254,1.92291,31000000.0
2006-11-09 14:08:00,1.92299,1.92299,1.92268,1.92286,27000000.0
2006-11-09 14:09:00,1.92252,1.92252,1.92213,1.92242,27000000.0
2006-11-09 14:10:00,1.92241,1.92248,1.92226,1.92226,24000000.0
2006-11-09 14:11:00,1.9223,1.92248,1.92229,1.92248,21000000.0
2006-11-09 14:12:00,1.92235,1.92249,1.92229,1.92232,22000000.0
2006-11-09 14:13:00,1.92216,1.92242,1.92216,1.92229,13000000.0
2006-11-09 14:14:00,1.92233,1.92273,1.92233,1.92273,21000000.0
2006-11-09 14:15:00,1.92282,1.92309,1.92278,1.92285,25000000.0
2006-11-09 14:16:00,1.92282,1.92305,1.92273,1.92279,26000000.0
2006-11-09 14:17:00,1.92301,1.92329,1.92301,1.92329,32000000.0
2006-11-09 14:18:00,1.92345,1.92361,1.92342,1.92342,27000000.0
2006-11-09 14:19:00,1.92325,1.92364,1.92325,1.92339,35000000.0
2006-11-09 14:20:00,1.92339,1.92396,1.92339,1.92396,32000000.0
2006-11-09 14:21:00,1.92383,1.92407,1.92383,1.9239,39000000.0
2006-11-09 14:22:00,1.92413,1.92428,1.92405,1.92427,22000000.0
2006-11-09 14:23:00,1.92452,1.92466,1.92449,1.92459,40000000.0
2006-11-09 14:24:00,1.92459,1.92459,1.9244,1.92451,10000000.0
2006-11-09 14:25:00,1.9246,1.92481,1.92457,1.92478,35000000.0
2006-11-09 14:26:00,1.92487,1.92498,1.92479,1.92488,18000000.0
2006-11-09 14:27:00,1.92487,1.92505,1.92484,1.92501,28000000.0
2006-11-09 14:29:00,1.92459,1.92491,1.92459,1.92474,16000000.0
2006-11-09 14:30:00,1.92462,1.92462,1.92434,1.92456,25000000.0
2006-11-09 14:31:00,1.92444,1.92445,1.92429,1.92432,26000000.0
2006-11-09 14:32:00,1.92406,1.92406,1.92365,1.92383,32000000.0
2006-11-09 14:33:00,1.92373,1.92391,1.92373,1.9239,20000000.0
2006-11-09 14:34:00,1.92396,1.92396,1.92364,1.92364,25000000.0
2006-11-09 14:35:00,1.92336,1.92363,1.92336,1.92358,23000000.0
2006-11-09 14:36:00,1.92357,1.92357,1.9235,1.9235,11000000.0
2006-11-09 14:37:00,1.92364,1.92427,1.92364,1.92408,41000000.0
2006-11-09 14:38:00,1.92427,1.92452,1.92427,1.92447,54000000.0
2006-11-09 14:39:00,1.92478,1.92519,1.92468,1.92519,36000000.0
2006-11-09 14:40:00,1.92513,1.92588,1.92513,1.92588,36000000.0
2006-11-09 14:41:00,1.92569,1.92573,1.92549,1.92549,41000000.0
2006-11-09 14:42:00,1.9254,1.9254,1.92497,1.92497,19000000.0
2006-11-09 14:43:00,1.92493,1.92505,1.92488,1.92504,20000000.0
2006-11-09 14:44:00,1.92516,1.92552,1.92516,1.92552,25000000.0
2006-11-09 14:45:00,1.92578,1.92617,1.92578,1.92617,33000000.0
2006-11-09 14:46:00,1.92633,1.92687,1.92633,1.9266,11000000.0
2006-11-09 14:47:00,1.9262,1.92627,1.92593,1.92593,7000000.0
2006-11-09 14:48:00,1.92636,1.92688,1.92636,1.92688,21000000.0
2006-11-09 14:49:00,1.92626,1.92639,1.92588,1.92588,32000000.0
2006-11-09 14:50:00,1.92585,1.92604,1.92585,1.92603,33000000.0
2006-11-09 14:51:00,1.92626,1.92637,1.92618,1.92618,37000000.0
2006-11-09 14:52:00,1.92588,1.9262,1.92588,1.9262,17000000.0
2006-11-09 14:53:00,1.92607,1.92608,1.92595,1.92595,22000000.0
2006-11-09 14:54:00,1.92575,1.92576,1.92534,1.92555,17000000.0
2006-11-09 14:55:00,1.92552,1.92554,1.92548,1.9255,7000000.0
2006-11-09 14:56:00,1.92531,1.92547,1.92518,1.92535,21000000.0
2006-11-09 14:57:00,1.92537,1.92546,1.92537,1.92546,12000000.0
2006-11-09 14:58:00,1.92528,1.9256,1.92528,1.9253,31000000.0
2006-11-09 14:59:00,1.92533,1.92533,1.92499,1.92499,20000000.0
2006-11-09 15:00:00,1.92489,1.92497,1.92467,1.92497,32000000.0
2006-11-09 15:01:00,1.92501,1.92501,1.92462,1.92479,14000000.0
2006-11-09 15:02:00,1.92492,1.92537,1.92492,1.92518,26000000.0
2006-11-09 15:03:00,1.92496,1.92504,1.9249,1.92504,30000000.0
2006-11-09 15:04:00,1.9252,1.9252,1.92456,1.92456,29000000.0
2006-11-09 15:05:00,1.92457,1.92513,1.92457,1.92503,28000000.0
2006-11-09 15:06:00,1.92506,1.92513,1.92492,1.92505,16000000.0
2006-11-09 15:07:00,1.92485,1.925,1.92485,1.92497,26000000.0
2006-11-09 15:08:00,1.92471,1.92509,1.92471,1.92509,25000000.0
2006-11-09 15:09:00,1.92507,1.92507,1.92465,1.92465,34000000.0
2006-11-09 15:10:00,1.92447,1.92506,1.92447,1.92496,36000000.0
2006-11-09 15:11:00,1.92517,1.92532,1.92508,1.92509,27000000.0
2006-11-09 15:12:00,1.9251,1.92542,1.9251,1.92517,26000000.0
2006-11-09 15:13:00,1.92542,1.92553,1.92535,1.92553,41000000.0
2006-11-09 15:14:00,1.92549,1.92549,1.92471,1.92471,30000000.0
2006-11-09 15:15:00,1.92494,1.92516,1.92494,1.92516,21000000.0
2006-11-09 15:16:00,1.92507,1.92507,1.92482,1.92504,9000000.0
2006-11-09 15:17:00,1.92496,1.92531,1.9248,1.92531,26000000.0
2006-11-09 15:18:00,1.92521,1.92521,1.92479,1.92479,10000000.0
2006-11-09 15:19:00,1.92485,1.92496,1.92484,1.92486,16000000.0
2006-11-09 15:20:00,1.92498,1.92522,1.92498,1.92516,20000000.0
2006-11-09 15:21:00,1.92518,1.92518,1.92508,1.92508,12000000.0
2006-11-09 15:22:00,1.92506,1.92532,1.92506,1.92532,22000000.0
2006-11-09 15:23:00,1.92532,1.92532,1.92522,1.92524,36000000.0
2006-11-09 15:24:00,1.92543,1.92568,1.92543,1.92551,8000000.0
2006-11-09 15:25:00,1.92549,1.92559,1.9253,1.9253,14000000.0
2006-11-09 15:26:00,1.92559,1.9257,1.92559,1.92566,40000000.0
2006-11-09 15:27:00,1.92573,1.92573,1.92559,1.92563,32000000.0
2006-11-09 15:28:00,1.92575,1.92593,1.92568,1.92591,55000000.0
2006-11-09 15:29:00,1.92571,1.92571,1.92318,1.92485,47000000.0
2006-11-09 15:30:00,1.92137,1.92342,1.921,1.92284,71000000.0
2006-11-09 15:31:00,1.92312,1.92417,1.92312,1.92417,58000000.0
2006-11-09 15:32:00,1.92455,1.92499,1.92453,1.92499,25000000.0
2006-11-09 15:33:00,1.92575,1.92575,1.92496,1.92496,32000000.0
2006-11-09 15:34:00,1.92533,1.92559,1.92524,1.92524,22000000.0
2006-11-09 15:35:00,1.92503,1.92541,1.92483,1.92541,30000000.0
2006-11-09 15:36:00,1.92531,1.92583,1.92531,1.92583,23000000.0
2006-11-09 15:37:00,1.92551,1.92558,1.92534,1.92558,24000000.0
2006-11-09 15:38:00,1.92521,1.92534,1.92503,1.92503,61000000.0
2006-11-09 15:39:00,1.92478,1.92521,1.92427,1.92521,40000000.0
2006-11-09 15:40:00,1.92547,1.92563,1.92527,1.92527,37000000.0
2006-11-09 15:41:00,1.92502,1.92548,1.92502,1.92539,43000000.0
2006-11-09 15:42:00,1.92538,1.92574,1.9252,1.92524,41000000.0
2006-11-09 15:43:00,1.92544,1.92544,1.92506,1.92512,30000000.0
2006-11-09 15:44:00,1.92509,1.92534,1.92509,1.92515,29000000.0
2006-11-09 15:45:00,1.9244,1.92481,1.9244,1.92465,36000000.0
2006-11-09 15:46:00,1.92438,1.92525,1.92418,1.92525,24000000.0
2006-11-09 15:47:00,1.9253,1.9253,1.9244,1.92464,31000000.0
2006-11-09 15:48:00,1.92396,1.92454,1.92396,1.92449,33000000.0
2006-11-09 15:49:00,1.92399,1.92414,1.92386,1.92413,25000000.0
2006-11-09 15:50:00,1.92399,1.92418,1.92389,1.92418,11000000.0
2006-11-09 15:51:00,1.92403,1.92488,1.9239,1.92488,37000000.0
2006-11-09 15:52:00,1.92476,1.92476,1.92374,1.92374,23000000.0
2006-11-09 15:53:00,1.92371,1.92392,1.92309,1.92309,15000000.0
2006-11-09 15:54:00,1.92258,1.9234,1.92258,1.9234,26000000.0
2006-11-09 15:55:00,1.92373,1.92373,1.92311,1.92311,33000000.0
2006-11-09 15:56:00,1.92315,1.92332,1.92315,1.92332,6000000.0
2006-11-09 15:57:00,1.92355,1.92403,1.92355,1.92392,34000000.0
2006-11-09 15:58:00,1.92427,1.92447,1.92427,1.92428,24000000.0
2006-11-09 15:59:00,1.92426,1.9243,1.92407,1.92411,23000000.0
2006-11-09 16:00:00,1.92422,1.92437,1.92397,1.92436,51000000.0
2006-11-09 16:01:00,1.92438,1.92447,1.92423,1.92436,31000000.0
2006-11-09 16:02:00,1.92447,1.92449,1.92421,1.92424,29000000.0
2006-11-09 16:03:00,1.9242,1.92453,1.92411,1.92452,51000000.0
2006-11-09 16:04:00,1.92476,1.92495,1.92468,1.92468,38000000.0
2006-11-09 16:05:00,1.92441,1.92474,1.92441,1.92474,37000000.0
2006-11-09 16:06:00,1.92534,1.92534,1.92495,1.92501,33000000.0
2006-11-09 16:07:00,1.92504,1.92528,1.92488,1.92499,37000000.0
2006-11-09 16:08:00,1.9248,1.9248,1.92449,1.92473,37000000.0
2006-11-09 16:09:00,1.92459,1.92482,1.92458,1.92482,44000000.0
2006-11-09 16:10:00,1.92473,1.92473,1.92427,1.92427,41000000.0
2006-11-09 16:11:00,1.92416,1.92418,1.9241,1.9241,27000000.0
2006-11-09 16:12:00,1.92439,1.92458,1.92416,1.92429,22000000.0
2006-11-09 16:13:00,1.92407,1.92422,1.92384,1.92397,38000000.0
2006-11-09 16:14:00,1.92405,1.9242,1.92405,1.92419,41000000.0
2006-11-09 16:15:00,1.92417,1.92424,1.92403,1.92424,42000000.0
2006-11-09 16:16:00,1.92419,1.92435,1.92412,1.92429,45000000.0
2006-11-09 16:17:00,1.92434,1.92437,1.92429,1.92437,22000000.0
2006-11-09 16:18:00,1.92443,1.92449,1.92436,1.92436,49000000.0
2006-11-09 16:19:00,1.92408,1.92438,1.92391,1.92391,27000000.0
2006-11-09 16:20:00,1.92384,1.92396,1.92383,1.92396,52000000.0
2006-11-09 16:21:00,1.92418,1.92445,1.92418,1.92429,37000000.0
2006-11-09 16:22:00,1.92434,1.92455,1.92425,1.9244,50000000.0
2006-11-09 16:23:00,1.92443,1.92476,1.92427,1.92476,48000000.0
2006-11-09 16:24:00,1.92482,1.92482,1.92386,1.92386,44000000.0
2006-11-09 16:25:00,1.92399,1.92436,1.92386,1.92436,28000000.0
2006-11-09 16:26:00,1.9247,1.92485,1.92465,1.92484,41000000.0
2006-11-09 16:27:00,1.92486,1.92493,1.92483,1.92484,46000000.0
2006-11-09 16:28:00,1.9248,1.92513,1.92479,1.92513,34000000.0
2006-11-09 16:29:00,1.92518,1.92525,1.92509,1.92519,24000000.0
2006-11-09 16:30:00,1.9252,1.92545,1.92498,1.92545,43000000.0
2006-11-09 16:31:00,1.92538,1.92556,1.9248,1.92487,36000000.0
2006-11-09 16:32:00,1.92482,1.92503,1.92475,1.92503,34000000.0
2006-11-09 16:33:00,1.925,1.925,1.92481,1.92484,41000000.0
2006-11-09 16:34:00,1.92497,1.92532,1.92496,1.92524,29000000.0
2006-11-09 16:35:00,1.92564,1.92577,1.92553,1.9256,53000000.0
2006-11-09 16:36:00,1.92587,1.9261,1.92567,1.92567,43000000.0
2006-11-09 16:37:00,1.92554,1.92554,1.92541,1.92549,56000000.0
2006-11-09 16:38:00,1.92525,1.92554,1.92525,1.92525,34000000.0
2006-11-09 16:39:00,1.92551,1.92551,1.92518,1.92518,43000000.0
2006-11-09 16:40:00,1.92534,1.92534,1.92487,1.92488,63000000.0
2006-11-09 16:41:00,1.92496,1.92512,1.92479,1.92495,44000000.0
2006-11-09 16:42:00,1.92498,1.92498,1.92449,1.92454,57000000.0
2006-11-09 16:43:00,1.92453,1.9252,1.92453,1.92518,20000000.0
2006-11-09 16:44:00,1.92521,1.92551,1.92515,1.92532,34000000.0
2006-11-09 16:45:00,1.92503,1.92509,1.92487,1.92493,41000000.0
2006-11-09 16:46:00,1.92473,1.92512,1.92473,1.92512,59000000.0
2006-11-09 16:47:00,1.92499,1.92499,1.92445,1.92445,55000000.0
2006-11-09 16:48:00,1.92407,1.92497,1.92407,1.92497,46000000.0
2006-11-09 16:49:00,1.92515,1.92521,1.9248,1.92517,35000000.0
2006-11-09 16:50:00,1.92516,1.92548,1.92502,1.92502,45000000.0
2006-11-09 16:51:00,1.92497,1.92525,1.92497,1.92499,30000000.0
2006-11-09 16:52:00,1.9253,1.92553,1.9253,1.92553,30000000.0
2006-11-09 16:53:00,1.9253,1.92574,1.9253,1.92574,19000000.0
2006-11-09 16:54:00,1.9258,1.92589,1.92561,1.92589,18000000.0
2006-11-09 16:55:00,1.92597,1.92608,1.92596,1.92604,40000000.0
2006-11-09 16:56:00,1.92635,1.92646,1.92614,1.92614,37000000.0
2006-11-09 16:57:00,1.92628,1.92628,1.92568,1.92583,17000000.0
2006-11-09 16:58:00,1.9261,1.92682,1.9261,1.92682,45000000.0
2006-11-09 16:59:00,1.92675,1.92675,1.92615,1.92615,39000000.0
2006-11-09 17:00:00,1.92611,1.92658,1.92595,1.92658,47000000.0
2006-11-09 17:01:00,1.92682,1.92731,1.92681,1.92731,26000000.0
2006-11-09 17:02:00,1.92718,1.92783,1.92718,1.92771,33000000.0
2006-11-09 17:03:00,1.92811,1.92811,1.92677,1.92677,33000000.0
2006-11-09 17:04:00,1.92709,1.92719,1.92703,1.92713,37000000.0
2006-11-09 17:05:00,1.92686,1.92773,1.92686,1.92773,35000000.0
2006-11-09 17:06:00,1.92848,1.92862,1.92846,1.9286,46000000.0
2006-11-09 17:07:00,1.92838,1.92838,1.92734,1.92742,33000000.0
2006-11-09 17:08:00,1.92721,1.92721,1.92647,1.92647,45000000.0
2006-11-09 17:09:00,1.92582,1.92709,1.92582,1.92709,47000000.0
2006-11-09 17:10:00,1.92672,1.92718,1.92672,1.92717,6000000.0
2006-11-09 17:11:00,1.92701,1.92705,1.9265,1.9265,44000000.0
2006-11-09 17:12:00,1.92653,1.92653,1.92603,1.92603,23000000.0
2006-11-09 17:13:00,1.92618,1.92618,1.92585,1.92612,35000000.0
2006-11-09 17:14:00,1.92606,1.92637,1.92599,1.92637,27000000.0
2006-11-09 17:15:00,1.92656,1.9267,1.92633,1.92643,26000000.0
2006-11-09 17:16:00,1.92664,1.92743,1.92664,1.92743,27000000.0
2006-11-09 17:17:00,1.92722,1.92757,1.92699,1.92757,38000000.0
2006-11-09 17:18:00,1.92763,1.92781,1.92734,1.92754,29000000.0
2006-11-09 17:19:00,1.92751,1.9281,1.92751,1.9281,19000000.0
2006-11-09 17:20:00,1.92824,1.92824,1.92801,1.92801,29000000.0
2006-11-09 17:21:00,1.92824,1.92824,1.92804,1.92817,26000000.0
2006-11-09 17:22:00,1.92856,1.92906,1.92856,1.92888,30000000.0
2006-11-09 17:23:00,1.92842,1.92947,1.92842,1.92947,32000000.0
2006-11-09 17:24:00,1.92934,1.92944,1.9289,1.9289,23000000.0
2006-11-09 17:25:00,1.92919,1.92935,1.92894,1.92927,20000000.0
2006-11-09 17:26:00,1.92944,1.92958,1.92919,1.92958,18000000.0
2006-11-09 17:27:00,1.92959,1.92982,1.92957,1.92967,44000000.0
2006-11-09 17:28:00,1.92994,1.93008,1.92973,1.92976,39000000.0
2006-11-09 17:29:00,1.93005,1.93005,1.92981,1.92992,36000000.0
2006-11-09 17:30:00,1.92991,1.93012,1.92991,1.93011,61000000.0
2006-11-09 17:31:00,1.93011,1.9302,1.92991,1.93002,62000000.0
2006-11-09 17:32:00,1.92996,1.93016,1.92995,1.93016,54000000.0
2006-11-09 17:33:00,1.93036,1.93036,1.9297,1.9297,64000000.0
2006-11-09 17:34:00,1.92987,1.93084,1.92987,1.93084,60000000.0
2006-11-09 17:35:00,1.93153,1.93194,1.93153,1.9319,43000000.0
2006-11-09 17:36:00,1.93235,1.93235,1.93178,1.93181,58000000.0
2006-11-09 17:37:00,1.93179,1.93199,1.93178,1.93199,47000000.0
2006-11-09 17:38:00,1.93212,1.9324,1.93201,1.9324,44000000.0
2006-11-09 17:39:00,1.93255,1.93279,1.93254,1.93261,41000000.0
2006-11-09 17:40:00,1.93256,1.93256,1.93217,1.93234,59000000.0
2006-11-09 17:41:00,1.93216,1.93216,1.93152,1.93152,50000000.0
2006-11-09 17:42:00,1.93147,1.93174,1.93147,1.93174,37000000.0
2006-11-09 17:43:00,1.93181,1.93195,1.93181,1.93195,33000000.0
2006-11-09 17:44:00,1.93194,1.93203,1.93188,1.932,46000000.0
2006-11-09 17:45:00,1.93188,1.9319,1.93131,1.93131,49000000.0
2006-11-09 17:46:00,1.93142,1.93149,1.93121,1.93121,56000000.0
2006-11-09 17:47:00,1.93124,1.93131,1.93116,1.93125,65000000.0
2006-11-09 17:48:00,1.93152,1.93157,1.93142,1.93156,61000000.0
2006-11-09 17:49:00,1.93154,1.93155,1.93112,1.93115,72000000.0
2006-11-09 17:50:00,1.93092,1.93173,1.93092,1.93163,53000000.0
2006-11-09 17:51:00,1.93192,1.93234,1.93192,1.93233,54000000.0
2006-11-09 17:52:00,1.93218,1.93266,1.93211,1.93256,51000000.0
2006-11-09 17:53:00,1.93262,1.93308,1.93262,1.93276,42000000.0
2006-11-09 17:54:00,1.93282,1.93368,1.93282,1.93319,32000000.0
2006-11-09 17:55:00,1.93344,1.93344,1.93279,1.9331,32000000.0
2006-11-09 17:56:00,1.93318,1.93356,1.93318,1.9334,47000000.0
2006-11-09 17:57:00,1.93293,1.93309,1.93266,1.93303,34000000.0
2006-11-09 17:58:00,1.93291,1.93291,1.93205,1.93205,44000000.0
2006-11-09 17:59:00,1.93196,1.93241,1.93196,1.9324,39000000.0
2006-11-09 18:00:00,1.93179,1.93208,1.93147,1.93147,32000000.0
2006-11-09 18:01:00,1.93131,1.93207,1.93131,1.93207,52000000.0
2006-11-09 18:02:00,1.93188,1.93188,1.93165,1.93168,30000000.0
2006-11-09 18:03:00,1.93168,1.93197,1.9314,1.93185,38000000.0
2006-11-09 18:04:00,1.9318,1.93222,1.93159,1.93222,38000000.0
2006-11-09 18:05:00,1.93199,1.93199,1.93161,1.93165,36000000.0
2006-11-09 18:06:00,1.93166,1.93187,1.93166,1.93172,32000000.0
2006-11-09 18:07:00,1.93149,1.93149,1.93103,1.93104,38000000.0
2006-11-09 18:08:00,1.93097,1.93114,1.93097,1.93114,56000000.0
2006-11-09 18:09:00,1.93124,1.93181,1.93124,1.93181,34000000.0
2006-11-09 18:10:00,1.93188,1.93188,1.9314,1.9314,26000000.0
2006-11-09 18:11:00,1.93155,1.93159,1.93153,1.93155,34000000.0
2006-11-09 18:12:00,1.93155,1.93159,1.9315,1.93159,24000000.0
2006-11-09 18:13:00,1.93151,1.9322,1.93149,1.93197,30000000.0
2006-11-09 18:14:00,1.93201,1.93201,1.93182,1.9319,22000000.0
2006-11-09 18:15:00,1.93171,1.93182,1.93132,1.93133,21000000.0
2006-11-09 18:16:00,1.93111,1.93172,1.93111,1.93172,66000000.0
2006-11-09 18:17:00,1.93174,1.93197,1.93169,1.93197,60000000.0
2006-11-09 18:18:00,1.93187,1.93187,1.93148,1.93148,33000000.0
2006-11-09 18:19:00,1.93152,1.9329,1.93105,1.93105,46000000.0
2006-11-09 18:20:00,1.93063,1.93147,1.93063,1.93118,61000000.0
2006-11-09 18:21:00,1.93186,1.93186,1.93152,1.93152,37000000.0
2006-11-09 18:22:00,1.93032,1.93032,1.92947,1.92991,49000000.0
2006-11-09 18:23:00,1.92946,1.92946,1.92815,1.92891,34000000.0
2006-11-09 18:24:00,1.92891,1.92927,1.92891,1.92927,47000000.0
2006-11-09 18:25:00,1.9295,1.9295,1.9285,1.92868,31000000.0
2006-11-09 18:26:00,1.92887,1.93031,1.92887,1.93028,43000000.0
2006-11-09 18:27:00,1.9303,1.9303,1.93009,1.93009,35000000.0
2006-11-09 18:28:00,1.92994,1.93006,1.92988,1.93006,18000000.0
2006-11-09 18:29:00,1.93004,1.93043,1.93004,1.93006,24000000.0
2006-11-09 18:30:00,1.93003,1.93003,1.92992,1.93,32000000.0
2006-11-09 18:31:00,1.93058,1.93059,1.9304,1.9304,46000000.0
2006-11-09 18:32:00,1.93026,1.93063,1.93025,1.93063,55000000.0
2006-11-09 18:33:00,1.93056,1.93077,1.93033,1.93072,29000000.0
2006-11-09 18:34:00,1.93044,1.93102,1.93041,1.93041,32000000.0
2006-11-09 18:35:00,1.9299,1.93119,1.9299,1.93119,47000000.0
2006-11-09 18:36:00,1.93178,1.93243,1.93178,1.93243,65000000.0
2006-11-09 18:37:00,1.93257,1.93286,1.93252,1.93279,63000000.0
2006-11-09 18:38:00,1.93269,1.93311,1.93259,1.93303,61000000.0
2006-11-09 18:39:00,1.93212,1.9323,1.93194,1.93198,37000000.0
2006-11-09 18:40:00,1.93137,1.93137,1.93047,1.93047,52000000.0
2006-11-09 18:41:00,1.92912,1.92996,1.92873,1.92996,68000000.0
2006-11-09 18:42:00,1.93013,1.93069,1.93013,1.93015,40000000.0
2006-11-09 18:43:00,1.92996,1.93009,1.92996,1.92999,39000000.0
2006-11-09 18:44:00,1.9302,1.93032,1.93003,1.93032,33000000.0
2006-11-09 18:45:00,1.93036,1.93037,1.93018,1.93024,57000000.0
2006-11-09 18:46:00,1.93032,1.93032,1.92974,1.92994,61000000.0
2006-11-09 18:47:00,1.93038,1.93055,1.92993,1.93055,41000000.0
2006-11-09 18:48:00,1.93078,1.93078,1.92995,1.92995,26000000.0
2006-11-09 18:49:00,1.92962,1.92962,1.92919,1.9292,31000000.0
2006-11-09 18:50:00,1.92949,1.93003,1.92949,1.93003,37000000.0
2006-11-09 18:51:00,1.93008,1.93045,1.93008,1.93025,17000000.0
2006-11-09 18:52:00,1.93013,1.93039,1.93009,1.93035,33000000.0
2006-11-09 18:53:00,1.9297,1.92974,1.92947,1.92954,31000000.0
2006-11-09 18:54:00,1.92937,1.92968,1.92937,1.92958,11000000.0
2006-11-09 18:55:00,1.92898,1.92898,1.92851,1.9287,22000000.0
2006-11-09 18:56:00,1.92896,1.92896,1.9286,1.92886,16000000.0
2006-11-09 18:57:00,1.92894,1.92903,1.92881,1.92901,15000000.0
2006-11-09 18:58:00,1.92934,1.92948,1.92906,1.92948,19000000.0
2006-11-09 18:59:00,1.92872,1.9288,1.92861,1.92877,26000000.0
2006-11-09 19:00:00,1.92899,1.92901,1.92869,1.92869,12000000.0
2006-11-09 19:01:00,1.92821,1.92895,1.92821,1.92895,18000000.0
2006-11-09 19:02:00,1.92933,1.92962,1.92929,1.92932,23000000.0
2006-11-09 19:03:00,1.92925,1.92943,1.92925,1.92933,21000000.0
2006-11-09 19:04:00,1.92927,1.92939,1.92926,1.92929,55000000.0
2006-11-09 19:05:00,1.92926,1.92937,1.92925,1.92925,42000000.0
2006-11-09 19:06:00,1.92923,1.92932,1.92899,1.92908,63000000.0
2006-11-09 19:07:00,1.92865,1.92873,1.92847,1.9285,39000000.0
2006-11-09 19:08:00,1.92879,1.92879,1.92864,1.92864,32000000.0
2006-11-09 19:09:00,1.92884,1.92918,1.92848,1.92848,56000000.0
2006-11-09 19:10:00,1.92861,1.92951,1.92861,1.92906,27000000.0
2006-11-09 19:11:00,1.92964,1.93025,1.92964,1.92988,36000000.0
2006-11-09 19:12:00,1.92954,1.92966,1.92929,1.92929,25000000.0
2006-11-09 19:13:00,1.92924,1.93051,1.92924,1.93051,23000000.0
2006-11-09 19:14:00,1.93036,1.93057,1.93036,1.93052,37000000.0
2006-11-09 19:16:00,1.93067,1.93072,1.93027,1.93049,23000000.0
2006-11-09 19:17:00,1.93044,1.93086,1.93044,1.93082,17000000.0
2006-11-09 19:18:00,1.93064,1.93088,1.93063,1.93088,30000000.0
2006-11-09 19:19:00,1.93077,1.93077,1.93016,1.93058,36000000.0
2006-11-09 19:20:00,1.93048,1.93048,1.92996,1.93006,23000000.0
2006-11-09 19:21:00,1.93026,1.93031,1.93021,1.93031,21000000.0
2006-11-09 19:22:00,1.93035,1.9304,1.93017,1.93029,25000000.0
2006-11-09 19:23:00,1.93021,1.93021,1.93003,1.93003,12000000.0
2006-11-09 19:24:00,1.93012,1.93043,1.93009,1.93043,39000000.0
2006-11-09 19:25:00,1.93035,1.93047,1.93011,1.93011,49000000.0
2006-11-09 19:26:00,1.93042,1.93048,1.9304,1.93043,48000000.0
2006-11-09 19:27:00,1.93043,1.93048,1.93035,1.93046,51000000.0
2006-11-09 19:28:00,1.93054,1.93062,1.93043,1.93047,40000000.0
2006-11-09 19:29:00,1.93038,1.93038,1.93005,1.93021,28000000.0
2006-11-09 19:30:00,1.93029,1.93032,1.92996,1.93004,32000000.0
2006-11-09 19:31:00,1.93005,1.93032,1.92996,1.92996,28000000.0
2006-11-09 19:32:00,1.93037,1.93057,1.93031,1.93054,31000000.0
2006-11-09 19:33:00,1.93063,1.93068,1.93058,1.93067,14000000.0
2006-11-09 19:34:00,1.93076,1.93076,1.93035,1.93046,49000000.0
2006-11-09 19:35:00,1.9308,1.93083,1.93065,1.93068,28000000.0
2006-11-09 19:36:00,1.93038,1.93067,1.93038,1.93067,16000000.0
2006-11-09 19:37:00,1.93009,1.93009,1.92892,1.92923,26000000.0
2006-11-09 19:38:00,1.92925,1.9298,1.92925,1.9298,8000000.0
2006-11-09 19:39:00,1.92998,1.92998,1.92975,1.92985,13000000.0
2006-11-09 19:40:00,1.92965,1.92977,1.92938,1.92938,16000000.0
2006-11-09 19:41:00,1.92951,1.93004,1.92951,1.92976,17000000.0
2006-11-09 19:42:00,1.92983,1.93,1.92978,1.92997,19000000.0
2006-11-09 19:43:00,1.92972,1.92974,1.92958,1.92958,21000000.0
2006-11-09 19:44:00,1.92949,1.92951,1.92908,1.92908,21000000.0
2006-11-09 19:45:00,1.92879,1.92879,1.92803,1.92816,33000000.0
2006-11-09 19:46:00,1.92805,1.92827,1.92789,1.92827,18000000.0
2006-11-09 19:47:00,1.92838,1.92842,1.92828,1.9284,22000000.0
2006-11-09 19:48:00,1.92837,1.92838,1.92799,1.92807,18000000.0
2006-11-09 19:49:00,1.9279,1.92791,1.9277,1.92774,27000000.0
2006-11-09 19:50:00,1.9278,1.92784,1.92774,1.92774,23000000.0
2006-11-09 19:51:00,1.92805,1.92809,1.92619,1.92805,7000000.0
2006-11-09 19:52:00,1.92808,1.92834,1.92808,1.92817,15000000.0
2006-11-09 19:53:00,1.92812,1.92834,1.92812,1.92817,21000000.0
2006-11-09 19:55:00,1.92814,1.92814,1.92784,1.92803,30000000.0
2006-11-09 19:56:00,1.92825,1.92933,1.92825,1.92933,20000000.0
2006-11-09 19:57:00,1.92933,1.92933,1.92869,1.92869,12000000.0
2006-11-09 19:58:00,1.92824,1.92824,1.92807,1.92807,13000000.0
2006-11-09 19:59:00,1.92807,1.92814,1.92803,1.92811,31000000.0
2006-11-09 20:00:00,1.92813,1.92837,1.92809,1.92833,23000000.0
2006-11-09 20:01:00,1.92838,1.92845,1.92836,1.92836,13000000.0
2006-11-09 20:02:00,1.92819,1.92819,1.92782,1.92792,20000000.0
2006-11-09 20:03:00,1.92792,1.92792,1.92781,1.92782,18000000.0
2006-11-09 20:04:00,1.92746,1.92765,1.92744,1.92762,27000000.0
2006-11-09 20:05:00,1.92763,1.92773,1.92756,1.92766,23000000.0
2006-11-09 20:06:00,1.92781,1.92793,1.92776,1.92793,13000000.0
2006-11-09 20:07:00,1.92806,1.92829,1.92798,1.92799,29000000.0
2006-11-09 20:08:00,1.92818,1.92838,1.9281,1.92818,15000000.0
2006-11-09 20:09:00,1.92831,1.92838,1.92814,1.92838,17000000.0
2006-11-09 20:10:00,1.92852,1.92852,1.92818,1.92823,8000000.0
2006-11-09 20:11:00,1.92817,1.92835,1.92817,1.92821,10000000.0
2006-11-09 20:12:00,1.92795,1.92809,1.92794,1.92794,15000000.0
2006-11-09 20:14:00,1.92776,1.9282,1.92776,1.92813,15000000.0
2006-11-09 20:15:00,1.92811,1.92811,1.92794,1.92798,10000000.0
2006-11-09 20:16:00,1.92796,1.92798,1.92782,1.92789,22000000.0
2006-11-09 20:17:00,1.92774,1.92774,1.92721,1.92754,7000000.0
2006-11-09 20:18:00,1.92775,1.92793,1.92767,1.92767,24000000.0
2006-11-09 20:19:00,1.92773,1.92784,1.92773,1.92774,9000000.0
2006-11-09 20:20:00,1.92766,1.92777,1.92754,1.92763,14000000.0
2006-11-09 20:21:00,1.92782,1.92792,1.92756,1.92756,7000000.0
2006-11-09 20:22:00,1.92756,1.92764,1.92753,1.92759,12000000.0
2006-11-09 20:24:00,1.92723,1.92756,1.92723,1.92739,15000000.0
2006-11-09 20:25:00,1.92733,1.92741,1.92712,1.92712,16000000.0
2006-11-09 20:26:00,1.92708,1.92721,1.92706,1.9272,22000000.0
2006-11-09 20:27:00,1.92727,1.92727,1.92707,1.92707,11000000.0
2006-11-09 20:29:00,1.92698,1.9271,1.92686,1.92688,20000000.0
2006-11-09 20:30:00,1.92687,1.9269,1.92672,1.92674,27000000.0
2006-11-09 20:31:00,1.9269,1.92708,1.9269,1.92707,5000000.0
2006-11-09 20:32:00,1.92724,1.92727,1.92716,1.92724,20000000.0
2006-11-09 20:33:00,1.92728,1.92728,1.92701,1.92714,14000000.0
2006-11-09 20:34:00,1.9271,1.92711,1.92696,1.92697,28000000.0
2006-11-09 20:35:00,1.92689,1.92693,1.92679,1.92681,23000000.0
2006-11-09 20:36:00,1.92667,1.92729,1.92667,1.92729,11000000.0
2006-11-09 20:37:00,1.92707,1.92789,1.92707,1.92789,7000000.0
2006-11-09 20:39:00,1.92809,1.92813,1.92805,1.92809,9000000.0
2006-11-09 20:40:00,1.92806,1.92806,1.92768,1.92768,8000000.0
2006-11-09 20:41:00,1.92764,1.92764,1.92711,1.92711,8000000.0
2006-11-09 20:42:00,1.92698,1.92719,1.92698,1.92711,15000000.0
2006-11-09 20:43:00,1.92724,1.92724,1.92718,1.92719,12000000.0
2006-11-09 20:44:00,1.92713,1.92724,1.92712,1.92718,7000000.0
2006-11-09 20:45:00,1.92715,1.92724,1.92708,1.92724,12000000.0
2006-11-09 20:46:00,1.92721,1.92721,1.92706,1.92706,9000000.0
2006-11-09 20:47:00,1.92702,1.92716,1.92702,1.92716,11000000.0
2006-11-09 20:48:00,1.92709,1.92711,1.92694,1.92701,11000000.0
2006-11-09 20:49:00,1.92712,1.92712,1.92689,1.92711,18000000.0
2006-11-09 20:50:00,1.92708,1.92708,1.92668,1.92668,7000000.0
2006-11-09 20:51:00,1.9266,1.92665,1.92656,1.92662,18000000.0
2006-11-09 20:52:00,1.92623,1.92649,1.92617,1.92649,15000000.0
2006-11-09 20:53:00,1.92694,1.92719,1.92662,1.92662,8000000.0
2006-11-09 20:54:00,1.92639,1.92662,1.92639,1.92662,10000000.0
2006-11-09 20:55:00,1.92653,1.92653,1.92618,1.92623,5000000.0
2006-11-09 20:56:00,1.92615,1.92615,1.92592,1.92592,8000000.0
2006-11-09 20:57:00,1.92588,1.92616,1.92588,1.92616,18000000.0
2006-11-09 20:58:00,1.92594,1.92594,1.92586,1.92589,14000000.0
2006-11-09 20:59:00,1.92599,1.9266,1.92599,1.9266,8000000.0
2006-11-09 21:00:00,1.92683,1.92683,1.92665,1.92666,7000000.0
2006-11-09 21:01:00,1.92666,1.92672,1.92648,1.92648,16000000.0
2006-11-09 21:02:00,1.92662,1.92684,1.92659,1.92684,8000000.0
2006-11-09 21:03:00,1.92669,1.92677,1.92667,1.92668,13000000.0
2006-11-09 21:04:00,1.92668,1.92691,1.92668,1.92691,8000000.0
2006-11-09 21:05:00,1.92691,1.92692,1.92658,1.92658,11000000.0
2006-11-09 21:06:00,1.92662,1.92702,1.92662,1.92702,8000000.0
2006-11-09 21:07:00,1.92691,1.927,1.92683,1.92687,7000000.0
2006-11-09 21:08:00,1.92692,1.92694,1.92685,1.92685,11000000.0
2006-11-09 21:09:00,1.92717,1.92738,1.92717,1.92738,9000000.0
2006-11-09 21:10:00,1.92723,1.92726,1.92704,1.92726,10000000.0
2006-11-09 21:11:00,1.92724,1.92731,1.92722,1.92726,8000000.0
2006-11-09 21:13:00,1.92732,1.92769,1.92732,1.92769,8000000.0
2006-11-09 21:14:00,1.92811,1.92811,1.92731,1.92731,7000000.0
2006-11-09 21:15:00,1.92702,1.92705,1.9268,1.92684,11000000.0
2006-11-09 21:16:00,1.92719,1.92729,1.92718,1.92726,9000000.0
2006-11-09 21:17:00,1.92752,1.92755,1.92735,1.92755,7000000.0
2006-11-09 21:18:00,1.92739,1.92739,1.92712,1.92712,7000000.0
2006-11-09 21:19:00,1.92697,1.92699,1.9268,1.92688,8000000.0
2006-11-09 21:22:00,1.92734,1.92757,1.92734,1.92757,7000000.0
2006-11-09 21:23:00,1.92743,1.92744,1.92721,1.92727,10000000.0
2006-11-09 21:24:00,1.92726,1.92731,1.92713,1.92726,11000000.0
2006-11-09 21:25:00,1.92726,1.92726,1.92704,1.92713,6000000.0
2006-11-09 21:26:00,1.92715,1.92715,1.92694,1.92694,5000000.0
2006-11-09 21:27:00,1.92686,1.92731,1.92686,1.92731,6000000.0
2006-11-09 21:28:00,1.92709,1.92745,1.92709,1.92745,20000000.0
2006-11-09 21:29:00,1.92749,1.92757,1.92738,1.92757,8000000.0
2006-11-09 21:32:00,1.92724,1.92724,1.92687,1.92693,7000000.0
2006-11-09 21:33:00,1.92701,1.92703,1.9269,1.92697,6000000.0
2006-11-09 21:35:00,1.92699,1.92699,1.92687,1.92692,11000000.0
2006-11-09 21:36:00,1.92699,1.92719,1.92696,1.9271,11000000.0
2006-11-09 21:37:00,1.92692,1.92702,1.9268,1.9268,11000000.0
2006-11-09 21:38:00,1.92665,1.92665,1.92624,1.92636,26000000.0
2006-11-09 21:39:00,1.92663,1.92702,1.92663,1.92688,18000000.0
2006-11-09 21:40:00,1.92677,1.92682,1.92653,1.92682,12000000.0
2006-11-09 21:41:00,1.92748,1.92758,1.92685,1.92685,7000000.0
2006-11-09 21:42:00,1.92671,1.92671,1.9266,1.9266,7000000.0
2006-11-09 21:43:00,1.92669,1.92696,1.92669,1.92696,11000000.0
2006-11-09 21:44:00,1.92673,1.92673,1.92654,1.9266,18000000.0
2006-11-09 21:45:00,1.92655,1.92667,1.92655,1.92659,7000000.0
2006-11-09 21:46:00,1.92659,1.92675,1.92659,1.92675,3000000.0
2006-11-09 21:47:00,1.9272,1.92733,1.92709,1.92709,6000000.0
2006-11-09 21:48:00,1.92697,1.92709,1.92697,1.92709,7000000.0
2006-11-09 21:49:00,1.927,1.927,1.92639,1.92646,8000000.0
2006-11-09 21:50:00,1.92646,1.92646,1.92624,1.92644,10000000.0
2006-11-09 21:51:00,1.92649,1.92661,1.92649,1.92661,7000000.0
2006-11-09 21:52:00,1.92688,1.92688,1.92661,1.92661,7000000.0
2006-11-09 21:53:00,1.92647,1.92687,1.92633,1.92676,8000000.0
2006-11-09 21:54:00,1.92716,1.92716,1.92641,1.92702,9000000.0
2006-11-09 21:55:00,1.92723,1.92723,1.92708,1.92708,11000000.0
2006-11-09 21:56:00,1.92695,1.92696,1.92691,1.92694,6000000.0
2006-11-09 21:57:00,1.92662,1.92676,1.92659,1.92659,13000000.0
2006-11-09 21:58:00,1.92668,1.92685,1.92666,1.92685,6000000.0
2006-11-09 21:59:00,1.92705,1.92771,1.9269,1.9275,25000000.0
2006-11-09 22:00:00,1.92797,1.92797,1.9274,1.92742,12000000.0
2006-11-09 22:01:00,1.9277,1.92807,1.9277,1.92807,6000000.0
2006-11-09 22:02:00,1.92799,1.928,1.92793,1.92799,11000000.0
2006-11-09 22:03:00,1.92766,1.92774,1.92762,1.92768,9000000.0
2006-11-09 22:04:00,1.92768,1.92774,1.92742,1.92742,11000000.0
2006-11-09 22:05:00,1.92787,1.92788,1.92779,1.92784,5000000.0
2006-11-09 22:06:00,1.9278,1.92809,1.9278,1.92794,8000000.0
2006-11-09 22:07:00,1.92768,1.92768,1.9275,1.9275,15000000.0
2006-11-09 22:09:00,1.92745,1.92776,1.92745,1.92776,13000000.0
2006-11-09 22:10:00,1.92788,1.92793,1.92761,1.92761,9000000.0
2006-11-09 22:11:00,1.92808,1.92842,1.92805,1.92842,8000000.0
2006-11-09 22:12:00,1.92831,1.92831,1.92806,1.92813,15000000.0
2006-11-09 22:13:00,1.92813,1.92863,1.92813,1.92863,10000000.0
2006-11-09 22:14:00,1.92848,1.92865,1.92848,1.92865,13000000.0
2006-11-09 22:16:00,1.92867,1.92874,1.92853,1.92861,8000000.0
2006-11-09 22:17:00,1.92845,1.92874,1.92845,1.92873,16000000.0
2006-11-09 22:18:00,1.92886,1.92886,1.92857,1.92857,5000000.0
2006-11-09 22:19:00,1.92854,1.92861,1.92837,1.92861,6000000.0
2006-11-09 22:20:00,1.92843,1.9285,1.92804,1.9285,7000000.0
2006-11-09 22:21:00,1.92831,1.92838,1.9283,1.92838,11000000.0
2006-11-09 22:23:00,1.92849,1.92852,1.92843,1.92843,15000000.0
2006-11-09 22:24:00,1.92825,1.9284,1.92821,1.92821,10000000.0
2006-11-09 22:26:00,1.92845,1.92862,1.92835,1.92862,10000000.0
2006-11-09 22:27:00,1.92854,1.92856,1.92851,1.92853,10000000.0
2006-11-09 22:28:00,1.92863,1.92864,1.92857,1.92858,8000000.0
2006-11-09 22:29:00,1.92835,1.92839,1.92815,1.92815,7000000.0
2006-11-09 22:30:00,1.92846,1.9287,1.92846,1.9287,5000000.0
2006-11-09 22:31:00,1.92855,1.92855,1.92823,1.92823,7000000.0
2006-11-09 22:32:00,1.92834,1.92865,1.92834,1.92865,7000000.0
2006-11-09 22:33:00,1.92872,1.92872,1.92768,1.92768,6000000.0
2006-11-09 22:34:00,1.92681,1.92681,1.92583,1.92658,47000000.0
2006-11-09 22:35:00,1.92681,1.92691,1.92671,1.92688,8000000.0
2006-11-09 22:37:00,1.92671,1.9268,1.92671,1.92677,28000000.0
2006-11-09 22:38:00,1.92685,1.92694,1.92671,1.92673,10000000.0
2006-11-09 22:39:00,1.92646,1.92646,1.92625,1.92625,11000000.0
2006-11-09 22:41:00,1.92623,1.9265,1.92623,1.9265,16000000.0
2006-11-09 22:42:00,1.92634,1.92652,1.9263,1.9264,9000000.0
2006-11-09 22:43:00,1.92639,1.92647,1.92639,1.92643,11000000.0
2006-11-09 22:44:00,1.92636,1.92636,1.92613,1.92613,8000000.0
2006-11-09 22:45:00,1.92629,1.92629,1.92569,1.92569,12000000.0
2006-11-09 22:46:00,1.92559,1.92625,1.92559,1.92625,9000000.0
2006-11-09 22:47:00,1.92609,1.92609,1.9258,1.9258,16000000.0
2006-11-09 22:48:00,1.92572,1.92587,1.92571,1.92576,11000000.0
2006-11-09 22:49:00,1.92546,1.9255,1.92535,1.92535,12000000.0
2006-11-09 22:50:00,1.92584,1.92593,1.92582,1.92582,16000000.0
2006-11-09 22:51:00,1.92608,1.92608,1.92584,1.92588,7000000.0
2006-11-09 22:52:00,1.9259,1.9259,1.92577,1.92588,5000000.0
2006-11-09 22:53:00,1.9258,1.92582,1.92571,1.92578,8000000.0
2006-11-09 22:54:00,1.92553,1.92602,1.92539,1.92602,7000000.0
2006-11-09 22:55:00,1.92616,1.92616,1.92589,1.92589,8000000.0
2006-11-09 22:56:00,1.92598,1.92602,1.92597,1.92597,8000000.0
2006-11-09 22:59:00,1.92591,1.92591,1.92578,1.92591,9000000.0
2006-11-09 23:00:00,1.92598,1.92598,1.92543,1.92543,12000000.0
2006-11-09 23:01:00,1.92534,1.92562,1.92534,1.92558,9000000.0
2006-11-09 23:02:00,1.92578,1.92593,1.92577,1.92578,7000000.0
2006-11-09 23:03:00,1.9256,1.92564,1.9256,1.92564,12000000.0
2006-11-09 23:04:00,1.9256,1.92592,1.9256,1.92592,9000000.0
2006-11-09 23:05:00,1.92586,1.9259,1.9257,1.9257,11000000.0
2006-11-09 23:06:00,1.92568,1.92573,1.92568,1.92572,5000000.0
2006-11-09 23:07:00,1.9258,1.92604,1.9258,1.92604,8000000.0
2006-11-09 23:09:00,1.92597,1.92597,1.92573,1.92573,7000000.0
2006-11-09 23:10:00,1.9261,1.92621,1.92603,1.92603,8000000.0
2006-11-09 23:11:00,1.92616,1.92648,1.92616,1.92619,8000000.0
2006-11-09 23:12:00,1.92644,1.92644,1.92622,1.92636,8000000.0
2006-11-09 23:13:00,1.92647,1.92679,1.92627,1.92627,7000000.0
2006-11-09 23:14:00,1.92623,1.92646,1.92623,1.92646,9000000.0
2006-11-09 23:15:00,1.92633,1.92659,1.92633,1.92659,8000000.0
2006-11-09 23:16:00,1.92673,1.92673,1.9265,1.92668,9000000.0
2006-11-09 23:17:00,1.92657,1.92677,1.92648,1.92648,7000000.0
2006-11-09 23:18:00,1.9264,1.92647,1.926,1.92647,7000000.0
2006-11-09 23:19:00,1.92646,1.92646,1.92602,1.92626,9000000.0
2006-11-09 23:20:00,1.92613,1.92617,1.92593,1.92612,9000000.0
2006-11-09 23:21:00,1.92614,1.92614,1.9259,1.92606,5000000.0
2006-11-09 23:23:00,1.92626,1.92637,1.92623,1.92637,6000000.0
2006-11-09 23:24:00,1.92632,1.9266,1.92632,1.92652,9000000.0
2006-11-09 23:25:00,1.92662,1.92668,1.92661,1.92661,10000000.0
2006-11-09 23:26:00,1.92659,1.92666,1.92658,1.92666,5000000.0
2006-11-09 23:28:00,1.9267,1.92684,1.9267,1.92684,7000000.0
2006-11-09 23:29:00,1.92665,1.92672,1.92649,1.92649,25000000.0
2006-11-09 23:30:00,1.92645,1.92664,1.92644,1.92664,7000000.0
2006-11-09 23:31:00,1.92647,1.92653,1.92644,1.92644,14000000.0
2006-11-09 23:32:00,1.9265,1.92658,1.92636,1.92636,9000000.0
2006-11-09 23:33:00,1.92656,1.92662,1.9265,1.9265,5000000.0
2006-11-09 23:34:00,1.92651,1.92681,1.92651,1.92665,6000000.0
2006-11-09 23:35:00,1.92677,1.92677,1.92664,1.92667,12000000.0
2006-11-09 23:36:00,1.92675,1.92675,1.92642,1.92667,9000000.0
2006-11-09 23:40:00,1.92652,1.92669,1.92631,1.92631,21000000.0
2006-11-09 23:41:00,1.9267,1.92678,1.9265,1.92678,7000000.0
2006-11-09 23:42:00,1.92672,1.92682,1.92672,1.92679,19000000.0
2006-11-09 23:43:00,1.92696,1.92705,1.92691,1.92705,7000000.0
2006-11-09 23:44:00,1.92697,1.92705,1.92681,1.92681,8000000.0
2006-11-09 23:45:00,1.92653,1.92677,1.92653,1.92677,7000000.0
2006-11-09 23:46:00,1.9267,1.9267,1.92657,1.9267,8000000.0
2006-11-09 23:47:00,1.92665,1.92665,1.9265,1.92651,7000000.0
2006-11-09 23:48:00,1.92659,1.92675,1.92647,1.92675,8000000.0
2006-11-09 23:49:00,1.9268,1.9268,1.92648,1.92648,8000000.0
2006-11-09 23:52:00,1.92635,1.92642,1.92634,1.92642,7000000.0
2006-11-09 23:53:00,1.92639,1.92665,1.92639,1.92651,10000000.0
2006-11-09 23:54:00,1.92613,1.92663,1.92613,1.92663,7000000.0
2006-11-09 23:55:00,1.92696,1.92765,1.92696,1.92765,9000000.0
2006-11-09 23:56:00,1.92784,1.9281,1.92775,1.92797,12000000.0
2006-11-09 23:58:00,1.92812,1.92831,1.92805,1.92805,8000000.0
2006-11-09 23:59:00,1.92815,1.92815,1.92795,1.92795,6000000.0
2006-11-10 00:00:00,1.92767,1.92815,1.92755,1.92815,7000000.0
2006-11-10 00:01:00,1.92837,1.92853,1.92826,1.92853,8000000.0
2006-11-10 00:02:00,1.92838,1.92838,1.92795,1.92811,9000000.0
2006-11-10 00:03:00,1.92802,1.92839,1.92791,1.92829,8000000.0
2006-11-10 00:04:00,1.92793,1.92793,1.92747,1.92767,10000000.0
2006-11-10 00:05:00,1.92798,1.9281,1.92763,1.92763,9000000.0
2006-11-10 00:06:00,1.92802,1.92802,1.92754,1.92754,8000000.0
2006-11-10 00:07:00,1.9276,1.92787,1.92759,1.92782,9000000.0
2006-11-10 00:08:00,1.92752,1.92752,1.92721,1.92721,8000000.0
2006-11-10 00:09:00,1.92727,1.92743,1.92727,1.92743,9000000.0
2006-11-10 00:10:00,1.9274,1.92755,1.9274,1.92753,23000000.0
2006-11-10 00:11:00,1.928,1.92809,1.92792,1.92809,11000000.0
2006-11-10 00:12:00,1.92773,1.92773,1.92731,1.92742,9000000.0
2006-11-10 00:14:00,1.92759,1.92771,1.92759,1.92771,7000000.0
2006-11-10 00:15:00,1.92777,1.92781,1.92737,1.92781,10000000.0
2006-11-10 00:16:00,1.92762,1.92762,1.9273,1.92741,9000000.0
2006-11-10 00:17:00,1.92718,1.92722,1.9266,1.92665,7000000.0
2006-11-10 00:18:00,1.9261,1.92638,1.92609,1.92633,8000000.0
2006-11-10 00:19:00,1.92646,1.92652,1.92614,1.92652,11000000.0
2006-11-10 00:20:00,1.92623,1.92624,1.9261,1.92618,9000000.0
2006-11-10 00:21:00,1.92658,1.92665,1.92652,1.92665,8000000.0
2006-11-10 00:22:00,1.92665,1.9267,1.92658,1.9267,6000000.0
2006-11-10 00:23:00,1.92662,1.92663,1.92638,1.92663,7000000.0
2006-11-10 00:24:00,1.92645,1.92645,1.92606,1.92608,8000000.0
2006-11-10 00:25:00,1.92599,1.92599,1.92581,1.92581,11000000.0
2006-11-10 00:26:00,1.92591,1.92596,1.92565,1.92596,7000000.0
2006-11-10 00:27:00,1.92585,1.92602,1.92585,1.92593,10000000.0
2006-11-10 00:28:00,1.92599,1.92654,1.92599,1.92637,8000000.0
2006-11-10 00:29:00,1.92631,1.92662,1.92631,1.92662,6000000.0
2006-11-10 00:30:00,1.92663,1.92673,1.92645,1.92673,7000000.0
2006-11-10 00:31:00,1.92665,1.92669,1.92661,1.92667,7000000.0
2006-11-10 00:32:00,1.92674,1.92693,1.92663,1.9268,7000000.0
2006-11-10 00:33:00,1.92679,1.92679,1.92662,1.92671,7000000.0
2006-11-10 00:34:00,1.9268,1.92701,1.92673,1.92673,7000000.0
2006-11-10 00:35:00,1.92657,1.92687,1.92657,1.92687,6000000.0
2006-11-10 00:36:00,1.92687,1.92697,1.92677,1.92694,8000000.0
2006-11-10 00:37:00,1.92682,1.92704,1.92668,1.92704,6000000.0
2006-11-10 00:38:00,1.92703,1.9276,1.92693,1.92757,7000000.0
2006-11-10 00:39:00,1.92752,1.92752,1.92715,1.92729,10000000.0
2006-11-10 00:40:00,1.92698,1.92727,1.92698,1.92727,7000000.0
2006-11-10 00:42:00,1.92703,1.92728,1.92699,1.92728,8000000.0
2006-11-10 00:43:00,1.9272,1.9272,1.92695,1.92695,4000000.0
2006-11-10 00:44:00,1.92692,1.9274,1.92667,1.9273,11000000.0
2006-11-10 00:45:00,1.9275,1.92757,1.92728,1.92757,7000000.0
2006-11-10 00:46:00,1.92759,1.92759,1.92737,1.92737,10000000.0
2006-11-10 00:47:00,1.92735,1.92749,1.92731,1.92745,7000000.0
2006-11-10 00:48:00,1.92744,1.92759,1.92738,1.92738,8000000.0
2006-11-10 00:49:00,1.92728,1.92739,1.92721,1.92738,5000000.0
2006-11-10 00:50:00,1.92721,1.92744,1.92681,1.92681,10000000.0
2006-11-10 00:51:00,1.92681,1.92692,1.92674,1.92679,8000000.0
2006-11-10 00:52:00,1.92694,1.92733,1.92694,1.92714,7000000.0
2006-11-10 00:53:00,1.9272,1.92733,1.92718,1.92733,11000000.0
2006-11-10 00:55:00,1.92706,1.92706,1.92661,1.92695,7000000.0
2006-11-10 00:56:00,1.92678,1.92678,1.92647,1.92669,6000000.0
2006-11-10 00:57:00,1.92665,1.92665,1.92631,1.92631,8000000.0
2006-11-10 00:58:00,1.92655,1.92668,1.92608,1.92668,10000000.0
2006-11-10 01:00:00,1.92646,1.92656,1.92574,1.92643,19000000.0
2006-11-10 01:01:00,1.92676,1.92701,1.9267,1.9267,12000000.0
2006-11-10 01:02:00,1.92666,1.92681,1.92636,1.92663,8000000.0
2006-11-10 01:03:00,1.92657,1.92657,1.92612,1.92614,7000000.0
2006-11-10 01:04:00,1.92611,1.92664,1.92611,1.92651,8000000.0
2006-11-10 01:05:00,1.92651,1.92661,1.92644,1.92661,7000000.0
2006-11-10 01:06:00,1.9269,1.92721,1.9269,1.92721,8000000.0
2006-11-10 01:07:00,1.92724,1.92754,1.92724,1.92751,11000000.0
2006-11-10 01:08:00,1.92716,1.92716,1.92662,1.92662,10000000.0
2006-11-10 01:09:00,1.92689,1.927,1.92652,1.92652,8000000.0
2006-11-10 01:10:00,1.92672,1.92695,1.92665,1.92695,10000000.0
2006-11-10 01:11:00,1.92693,1.92693,1.92665,1.92665,11000000.0
2006-11-10 01:12:00,1.92635,1.92642,1.92635,1.92636,8000000.0
2006-11-10 01:13:00,1.92612,1.92648,1.92612,1.92644,8000000.0
2006-11-10 01:14:00,1.92659,1.92676,1.92659,1.92676,10000000.0
2006-11-10 01:15:00,1.92664,1.92684,1.92657,1.92684,10000000.0
2006-11-10 01:16:00,1.92653,1.92662,1.9262,1.92662,8000000.0
2006-11-10 01:17:00,1.9265,1.9265,1.9254,1.9254,11000000.0
2006-11-10 01:18:00,1.92596,1.92596,1.92569,1.92594,10000000.0
2006-11-10 01:19:00,1.92625,1.92654,1.92625,1.92647,11000000.0
2006-11-10 01:20:00,1.92632,1.92636,1.92605,1.92614,13000000.0
2006-11-10 01:21:00,1.92614,1.92645,1.92599,1.92645,7000000.0
2006-11-10 01:22:00,1.92615,1.92619,1.926,1.92603,7000000.0
2006-11-10 01:23:00,1.92594,1.92606,1.92575,1.92606,8000000.0
2006-11-10 01:24:00,1.92605,1.92605,1.92582,1.92582,7000000.0
2006-11-10 01:25:00,1.92592,1.92608,1.92585,1.92591,8000000.0
2006-11-10 01:26:00,1.92587,1.92609,1.92587,1.92609,14000000.0
2006-11-10 01:28:00,1.92579,1.92612,1.92579,1.92612,9000000.0
2006-11-10 01:31:00,1.92612,1.92612,1.92593,1.92612,7000000.0
2006-11-10 01:32:00,1.92619,1.92631,1.9261,1.92631,18000000.0
2006-11-10 01:33:00,1.92635,1.92635,1.92622,1.92622,6000000.0
2006-11-10 01:34:00,1.92622,1.92664,1.92622,1.92664,16000000.0
2006-11-10 01:35:00,1.92666,1.92666,1.9264,1.9264,8000000.0
2006-11-10 01:36:00,1.92632,1.92638,1.9263,1.9263,9000000.0
2006-11-10 01:37:00,1.92622,1.92628,1.92604,1.92616,5000000.0
2006-11-10 01:38:00,1.92615,1.92615,1.92603,1.92603,12000000.0
2006-11-10 01:39:00,1.92606,1.92617,1.92606,1.92606,12000000.0
2006-11-10 01:40:00,1.92601,1.92601,1.92575,1.92575,7000000.0
2006-11-10 01:41:00,1.92574,1.92618,1.92574,1.92618,11000000.0
2006-11-10 01:42:00,1.92623,1.92631,1.92623,1.92629,7000000.0
2006-11-10 01:43:00,1.92636,1.92636,1.92595,1.9263,8000000.0
2006-11-10 01:44:00,1.92631,1.92639,1.92631,1.92636,7000000.0
2006-11-10 01:45:00,1.92627,1.9264,1.92625,1.9264,7000000.0
2006-11-10 01:46:00,1.92631,1.92653,1.92629,1.92653,7000000.0
2006-11-10 01:47:00,1.92643,1.92656,1.92643,1.92646,14000000.0
2006-11-10 01:48:00,1.92683,1.92683,1.92672,1.92682,7000000.0
2006-11-10 01:49:00,1.92687,1.92687,1.92676,1.92682,8000000.0
2006-11-10 01:50:00,1.92683,1.92683,1.92663,1.92663,10000000.0
2006-11-10 01:51:00,1.92659,1.92674,1.92658,1.92674,16000000.0
2006-11-10 01:52:00,1.92678,1.92681,1.92658,1.92658,13000000.0
2006-11-10 01:53:00,1.9266,1.92669,1.9266,1.92668,7000000.0
2006-11-10 01:54:00,1.92666,1.92666,1.92636,1.92643,9000000.0
2006-11-10 01:55:00,1.92637,1.92678,1.92637,1.92674,11000000.0
2006-11-10 01:56:00,1.92686,1.92697,1.92686,1.92697,17000000.0
2006-11-10 01:57:00,1.92682,1.92763,1.92679,1.92763,13000000.0
2006-11-10 01:58:00,1.9277,1.92772,1.92729,1.92758,10000000.0
2006-11-10 01:59:00,1.92808,1.92849,1.92808,1.92849,7000000.0
2006-11-10 02:00:00,1.9276,1.92822,1.92739,1.92822,10000000.0
2006-11-10 02:01:00,1.92775,1.92791,1.92773,1.92783,8000000.0
2006-11-10 02:02:00,1.92805,1.92841,1.92805,1.92838,7000000.0
2006-11-10 02:03:00,1.92817,1.92823,1.92631,1.92807,10000000.0
2006-11-10 02:04:00,1.92813,1.92837,1.92813,1.92826,7000000.0
2006-11-10 02:05:00,1.92777,1.92777,1.92749,1.92751,10000000.0
2006-11-10 02:06:00,1.92753,1.92794,1.92753,1.92773,10000000.0
2006-11-10 02:07:00,1.92779,1.92796,1.92779,1.92795,8000000.0
2006-11-10 02:08:00,1.92798,1.92819,1.92798,1.9281,8000000.0
2006-11-10 02:09:00,1.92786,1.92791,1.92769,1.92785,7000000.0
2006-11-10 02:10:00,1.92779,1.92795,1.92768,1.92768,9000000.0
2006-11-10 02:11:00,1.92818,1.92818,1.92797,1.9281,8000000.0
2006-11-10 02:12:00,1.92806,1.9281,1.92764,1.9281,8000000.0
2006-11-10 02:13:00,1.92815,1.92815,1.92805,1.92805,7000000.0
2006-11-10 02:14:00,1.92788,1.9282,1.92788,1.9282,9000000.0
2006-11-10 02:15:00,1.92789,1.92804,1.92785,1.92804,8000000.0
2006-11-10 02:16:00,1.92798,1.92798,1.92777,1.92785,8000000.0
2006-11-10 02:17:00,1.92795,1.92824,1.92792,1.92824,6000000.0
2006-11-10 02:18:00,1.92807,1.9284,1.92807,1.92812,7000000.0
2006-11-10 02:19:00,1.92815,1.92815,1.92723,1.92747,11000000.0
2006-11-10 02:20:00,1.92764,1.92778,1.92758,1.92758,6000000.0
2006-11-10 02:21:00,1.92758,1.92762,1.92749,1.92749,7000000.0
2006-11-10 02:22:00,1.92762,1.92788,1.92757,1.92788,8000000.0
2006-11-10 02:24:00,1.9278,1.9278,1.92701,1.92721,11000000.0
2006-11-10 02:25:00,1.92715,1.92761,1.92715,1.92761,11000000.0
2006-11-10 02:27:00,1.92733,1.92733,1.92692,1.92692,9000000.0
2006-11-10 02:28:00,1.92707,1.92742,1.92707,1.92711,10000000.0
2006-11-10 02:29:00,1.927,1.92711,1.92685,1.92711,7000000.0
2006-11-10 02:31:00,1.92741,1.92755,1.9272,1.9272,8000000.0
2006-11-10 02:32:00,1.92723,1.92723,1.92692,1.92692,8000000.0
2006-11-10 02:33:00,1.92651,1.92701,1.92651,1.92701,8000000.0
2006-11-10 02:34:00,1.92693,1.92722,1.92674,1.92722,7000000.0
2006-11-10 02:35:00,1.92725,1.92731,1.92716,1.92716,11000000.0
2006-11-10 02:37:00,1.92719,1.92729,1.92716,1.92729,7000000.0
2006-11-10 02:39:00,1.92713,1.92724,1.92705,1.92705,8000000.0
2006-11-10 02:40:00,1.92718,1.9273,1.92718,1.9272,7000000.0
2006-11-10 02:41:00,1.92737,1.92752,1.92735,1.92746,8000000.0
2006-11-10 02:42:00,1.92752,1.92752,1.92737,1.92737,3000000.0
2006-11-10 02:43:00,1.9273,1.9273,1.92718,1.9273,9000000.0
2006-11-10 02:44:00,1.92719,1.92725,1.92705,1.92725,7000000.0
2006-11-10 02:46:00,1.92748,1.9275,1.92715,1.92729,8000000.0
2006-11-10 02:47:00,1.92729,1.92729,1.92716,1.92728,9000000.0
2006-11-10 02:48:00,1.92735,1.9276,1.92735,1.9276,8000000.0
2006-11-10 02:49:00,1.92726,1.92735,1.92708,1.92711,11000000.0
2006-11-10 02:50:00,1.92704,1.92706,1.9265,1.9265,7000000.0
2006-11-10 02:51:00,1.92662,1.92674,1.92655,1.92655,8000000.0
2006-11-10 02:52:00,1.92651,1.92676,1.92629,1.92676,6000000.0
2006-11-10 02:53:00,1.92676,1.92679,1.92667,1.92679,8000000.0
2006-11-10 02:54:00,1.92663,1.92663,1.92616,1.92623,8000000.0
2006-11-10 02:55:00,1.92629,1.92651,1.92607,1.92612,8000000.0
2006-11-10 02:56:00,1.92652,1.92652,1.92644,1.92644,7000000.0
2006-11-10 02:57:00,1.92637,1.92643,1.92614,1.92643,8000000.0
2006-11-10 02:58:00,1.92622,1.92635,1.92622,1.92632,6000000.0
2006-11-10 02:59:00,1.92646,1.9268,1.92646,1.92665,9000000.0
2006-11-10 03:00:00,1.92664,1.92676,1.92661,1.92676,6000000.0
2006-11-10 03:01:00,1.92679,1.92698,1.92677,1.92693,8000000.0
2006-11-10 03:02:00,1.92709,1.92709,1.92666,1.92668,11000000.0
2006-11-10 03:03:00,1.92669,1.92676,1.9265,1.92653,7000000.0
2006-11-10 03:04:00,1.92613,1.92622,1.92585,1.92597,7000000.0
2006-11-10 03:05:00,1.92599,1.92644,1.92586,1.92644,8000000.0
2006-11-10 03:06:00,1.92656,1.9266,1.92639,1.9266,8000000.0
2006-11-10 03:07:00,1.92665,1.92665,1.92616,1.92642,8000000.0
2006-11-10 03:08:00,1.92621,1.92656,1.92621,1.92647,7000000.0
2006-11-10 03:09:00,1.92653,1.92655,1.92635,1.92655,8000000.0
2006-11-10 03:10:00,1.92648,1.92648,1.92602,1.92602,7000000.0
2006-11-10 03:11:00,1.92611,1.92611,1.92591,1.92605,10000000.0
2006-11-10 03:12:00,1.92607,1.92626,1.92606,1.92618,7000000.0
2006-11-10 03:13:00,1.92633,1.92655,1.92632,1.92647,11000000.0
2006-11-10 03:14:00,1.92661,1.92681,1.92659,1.92674,11000000.0
2006-11-10 03:15:00,1.92683,1.92701,1.92651,1.92701,7000000.0
2006-11-10 03:17:00,1.92708,1.92708,1.92645,1.92693,11000000.0
2006-11-10 03:18:00,1.92676,1.92691,1.9267,1.92691,10000000.0
2006-11-10 03:19:00,1.9269,1.92698,1.92687,1.92698,6000000.0
2006-11-10 03:20:00,1.92685,1.92685,1.92641,1.92641,7000000.0
2006-11-10 03:21:00,1.92646,1.92658,1.92619,1.92632,7000000.0
2006-11-10 03:22:00,1.92647,1.92647,1.92605,1.92627,7000000.0
2006-11-10 03:23:00,1.92638,1.92662,1.92638,1.92642,7000000.0
2006-11-10 03:24:00,1.92639,1.92639,1.92448,1.92626,8000000.0
2006-11-10 03:25:00,1.92614,1.92615,1.92598,1.92609,8000000.0
2006-11-10 03:26:00,1.92622,1.92655,1.92622,1.92648,11000000.0
2006-11-10 03:27:00,1.92657,1.92657,1.92637,1.92645,8000000.0
2006-11-10 03:28:00,1.92668,1.92668,1.92591,1.92591,10000000.0
2006-11-10 03:29:00,1.92619,1.92639,1.9261,1.92627,11000000.0
2006-11-10 03:30:00,1.92637,1.92637,1.92616,1.92636,7000000.0
2006-11-10 03:31:00,1.92635,1.92637,1.92625,1.92625,9000000.0
2006-11-10 03:32:00,1.92618,1.92638,1.92618,1.92638,6000000.0
2006-11-10 03:33:00,1.92643,1.92699,1.92643,1.92699,7000000.0
2006-11-10 03:34:00,1.92805,1.92836,1.92805,1.92833,8000000.0
2006-11-10 03:35:00,1.92821,1.92843,1.92815,1.92834,10000000.0
2006-11-10 03:36:00,1.92845,1.9285,1.92843,1.92844,5000000.0
2006-11-10 03:37:00,1.92826,1.92831,1.92817,1.92824,9000000.0
2006-11-10 03:38:00,1.92816,1.92819,1.92801,1.92819,7000000.0
2006-11-10 03:39:00,1.92825,1.92846,1.92825,1.92833,8000000.0
2006-11-10 03:40:00,1.92852,1.92868,1.92816,1.92816,7000000.0
2006-11-10 03:41:00,1.92875,1.92913,1.92853,1.92913,10000000.0
2006-11-10 03:42:00,1.92903,1.92906,1.92871,1.92887,10000000.0
2006-11-10 03:43:00,1.92869,1.92891,1.92869,1.92891,8000000.0
2006-11-10 03:44:00,1.92916,1.92929,1.92916,1.92929,2000000.0
2006-11-10 03:45:00,1.92977,1.93004,1.92971,1.93004,8000000.0
2006-11-10 03:46:00,1.92945,1.92956,1.92933,1.92956,7000000.0
2006-11-10 03:47:00,1.92934,1.92939,1.92909,1.92909,7000000.0
2006-11-10 03:48:00,1.9293,1.92937,1.92894,1.92897,7000000.0
2006-11-10 03:49:00,1.92907,1.92955,1.92901,1.92955,8000000.0
2006-11-10 03:50:00,1.92958,1.92958,1.9291,1.92913,8000000.0
2006-11-10 03:51:00,1.92942,1.92942,1.92924,1.92928,9000000.0
2006-11-10 03:53:00,1.92915,1.92927,1.92901,1.92922,10000000.0
2006-11-10 03:54:00,1.92926,1.92926,1.92872,1.92872,7000000.0
2006-11-10 03:55:00,1.92914,1.92914,1.9288,1.9288,7000000.0
2006-11-10 03:56:00,1.92896,1.92896,1.92871,1.92889,7000000.0
2006-11-10 03:57:00,1.92868,1.92892,1.92855,1.92892,8000000.0
2006-11-10 03:58:00,1.92833,1.92891,1.92703,1.9289,7000000.0
2006-11-10 03:59:00,1.9291,1.92912,1.9289,1.9289,7000000.0
2006-11-10 04:00:00,1.92908,1.92977,1.92907,1.92977,6000000.0
2006-11-10 04:01:00,1.93013,1.93041,1.93013,1.93035,7000000.0
2006-11-10 04:02:00,1.93001,1.93062,1.93001,1.93052,8000000.0
2006-11-10 04:03:00,1.9303,1.93047,1.93024,1.93024,8000000.0
2006-11-10 04:04:00,1.93043,1.93099,1.93043,1.93082,8000000.0
2006-11-10 04:05:00,1.93092,1.93092,1.93058,1.93082,8000000.0
2006-11-10 04:06:00,1.93083,1.93108,1.93083,1.93091,9000000.0
2006-11-10 04:07:00,1.93117,1.93155,1.93109,1.93111,11000000.0
2006-11-10 04:08:00,1.93057,1.93066,1.93037,1.93037,6000000.0
2006-11-10 04:09:00,1.93051,1.93051,1.93005,1.93005,7000000.0
2006-11-10 04:10:00,1.92963,1.92995,1.92949,1.92995,8000000.0
2006-11-10 04:11:00,1.92979,1.92995,1.92979,1.92987,7000000.0
2006-11-10 04:12:00,1.9296,1.93011,1.9296,1.93011,7000000.0
2006-11-10 04:13:00,1.93015,1.93028,1.93011,1.93011,8000000.0
2006-11-10 04:14:00,1.93031,1.93039,1.93014,1.93014,7000000.0
2006-11-10 04:15:00,1.93001,1.93011,1.93001,1.93001,7000000.0
2006-11-10 04:16:00,1.93015,1.93021,1.93014,1.93014,7000000.0
2006-11-10 04:17:00,1.92997,1.93082,1.92977,1.93082,7000000.0
2006-11-10 04:18:00,1.93076,1.93083,1.93067,1.93077,8000000.0
2006-11-10 04:19:00,1.93093,1.93103,1.93068,1.93073,8000000.0
2006-11-10 04:20:00,1.93068,1.93155,1.93068,1.93155,10000000.0
2006-11-10 04:21:00,1.93162,1.93168,1.9314,1.93158,8000000.0
2006-11-10 04:22:00,1.93162,1.93162,1.93146,1.93154,9000000.0
2006-11-10 04:23:00,1.93159,1.93159,1.93137,1.93146,7000000.0
2006-11-10 04:24:00,1.93139,1.93154,1.93139,1.93154,9000000.0
2006-11-10 04:25:00,1.93123,1.93147,1.93102,1.93139,7000000.0
2006-11-10 04:26:00,1.93126,1.93144,1.93126,1.93138,7000000.0
2006-11-10 04:27:00,1.93145,1.93145,1.93121,1.93121,8000000.0
2006-11-10 04:28:00,1.93142,1.93147,1.93123,1.93147,7000000.0
2006-11-10 04:29:00,1.93132,1.93156,1.93132,1.93156,8000000.0
2006-11-10 04:30:00,1.93154,1.93154,1.93132,1.93151,9000000.0
2006-11-10 04:31:00,1.93146,1.93146,1.9312,1.9312,10000000.0
2006-11-10 04:32:00,1.93115,1.93117,1.93079,1.93096,9000000.0
2006-11-10 04:33:00,1.9307,1.93095,1.93062,1.93086,8000000.0
2006-11-10 04:34:00,1.9311,1.93128,1.9311,1.93122,7000000.0
2006-11-10 04:35:00,1.93176,1.93178,1.93145,1.93164,7000000.0
2006-11-10 04:36:00,1.9318,1.9318,1.93117,1.93117,6000000.0
2006-11-10 04:37:00,1.9312,1.93128,1.93118,1.93118,11000000.0
2006-11-10 04:38:00,1.93126,1.93131,1.93116,1.93131,9000000.0
2006-11-10 04:39:00,1.93123,1.93133,1.93121,1.93128,9000000.0
2006-11-10 04:40:00,1.93116,1.93127,1.93102,1.93126,9000000.0
2006-11-10 04:41:00,1.93114,1.93152,1.93104,1.93152,8000000.0
2006-11-10 04:42:00,1.93161,1.93161,1.93106,1.93106,7000000.0
2006-11-10 04:43:00,1.93104,1.9312,1.93071,1.93073,11000000.0
2006-11-10 04:44:00,1.93102,1.9313,1.93098,1.9313,9000000.0
2006-11-10 04:45:00,1.93128,1.93128,1.93101,1.93121,8000000.0
2006-11-10 04:46:00,1.93126,1.93126,1.931,1.931,6000000.0
2006-11-10 04:47:00,1.93093,1.93093,1.93066,1.93066,7000000.0
2006-11-10 04:48:00,1.93037,1.93076,1.93032,1.93076,7000000.0
2006-11-10 04:49:00,1.93096,1.93096,1.93062,1.93096,11000000.0
2006-11-10 04:50:00,1.93091,1.93106,1.93091,1.93106,2000000.0
2006-11-10 04:51:00,1.93127,1.93129,1.93074,1.93074,7000000.0
2006-11-10 04:52:00,1.93057,1.93064,1.93037,1.93064,10000000.0
2006-11-10 04:53:00,1.93088,1.93144,1.93088,1.93118,9000000.0
2006-11-10 04:54:00,1.93143,1.93159,1.93135,1.93159,7000000.0
2006-11-10 04:55:00,1.93155,1.93155,1.93139,1.93139,8000000.0
2006-11-10 04:56:00,1.93101,1.93112,1.93077,1.93077,7000000.0
2006-11-10 04:57:00,1.93072,1.93102,1.93072,1.93097,8000000.0
2006-11-10 04:58:00,1.93105,1.93125,1.93105,1.93125,8000000.0
2006-11-10 04:59:00,1.9314,1.93144,1.93136,1.9314,8000000.0
2006-11-10 05:00:00,1.93127,1.93137,1.93119,1.93119,7000000.0
2006-11-10 05:01:00,1.93151,1.93179,1.93151,1.93174,7000000.0
2006-11-10 05:02:00,1.93191,1.93217,1.93168,1.93217,7000000.0
2006-11-10 05:03:00,1.93208,1.93209,1.93199,1.93206,7000000.0
2006-11-10 05:04:00,1.93153,1.93185,1.93153,1.93184,7000000.0
2006-11-10 05:05:00,1.93175,1.93201,1.93172,1.93201,8000000.0
2006-11-10 05:07:00,1.93191,1.93191,1.93144,1.93155,8000000.0
2006-11-10 05:08:00,1.93136,1.93136,1.93085,1.93085,10000000.0
2006-11-10 05:09:00,1.93124,1.93127,1.9311,1.9311,7000000.0
2006-11-10 05:10:00,1.93108,1.93108,1.93072,1.93072,7000000.0
2006-11-10 05:11:00,1.93084,1.93103,1.93073,1.93082,8000000.0
2006-11-10 05:12:00,1.9308,1.93101,1.9308,1.93094,11000000.0
2006-11-10 05:13:00,1.93151,1.93158,1.93131,1.93131,8000000.0
2006-11-10 05:14:00,1.93235,1.93315,1.93235,1.9331,11000000.0
2006-11-10 05:15:00,1.93295,1.93321,1.93249,1.93249,11000000.0
2006-11-10 05:16:00,1.93321,1.93321,1.93231,1.93231,9000000.0
2006-11-10 05:17:00,1.93219,1.93266,1.93208,1.93208,8000000.0
2006-11-10 05:18:00,1.93223,1.93223,1.93185,1.93196,8000000.0
2006-11-10 05:19:00,1.932,1.93234,1.93191,1.93234,7000000.0
2006-11-10 05:20:00,1.93225,1.93225,1.93194,1.93201,10000000.0
2006-11-10 05:21:00,1.93175,1.93184,1.93162,1.93162,8000000.0
2006-11-10 05:22:00,1.93145,1.93169,1.93145,1.93167,7000000.0
2006-11-10 05:23:00,1.93174,1.93174,1.93149,1.93149,10000000.0
2006-11-10 05:24:00,1.93154,1.93166,1.93136,1.93142,7000000.0
2006-11-10 05:25:00,1.93152,1.93175,1.93152,1.93172,7000000.0
2006-11-10 05:26:00,1.93175,1.93182,1.93156,1.93165,7000000.0
2006-11-10 05:27:00,1.93219,1.93225,1.932,1.932,8000000.0
2006-11-10 05:28:00,1.93207,1.93233,1.93207,1.93219,9000000.0
2006-11-10 05:29:00,1.93228,1.93228,1.9319,1.93197,7000000.0
2006-11-10 05:30:00,1.93203,1.93221,1.93203,1.93211,7000000.0
2006-11-10 05:31:00,1.93218,1.93229,1.932,1.93229,8000000.0
2006-11-10 05:32:00,1.93214,1.9322,1.93204,1.93219,8000000.0
2006-11-10 05:33:00,1.93209,1.93209,1.93131,1.93131,9000000.0
2006-11-10 05:34:00,1.93134,1.93134,1.93124,1.93127,5000000.0
2006-11-10 05:35:00,1.93138,1.93149,1.93101,1.93101,7000000.0
2006-11-10 05:36:00,1.93113,1.93169,1.93113,1.93169,11000000.0
2006-11-10 05:37:00,1.93184,1.93205,1.93184,1.93196,7000000.0
2006-11-10 05:38:00,1.9321,1.93244,1.9321,1.93213,6000000.0
2006-11-10 05:39:00,1.93226,1.93234,1.93224,1.93233,7000000.0
2006-11-10 05:40:00,1.93231,1.93234,1.9321,1.93223,8000000.0
2006-11-10 05:41:00,1.93216,1.93224,1.93212,1.93216,8000000.0
2006-11-10 05:42:00,1.93215,1.93231,1.93201,1.93231,7000000.0
2006-11-10 05:43:00,1.93234,1.93234,1.93193,1.93207,9000000.0
2006-11-10 05:44:00,1.93226,1.93244,1.93222,1.93228,8000000.0
2006-11-10 05:45:00,1.93214,1.93215,1.93178,1.93194,11000000.0
2006-11-10 05:46:00,1.93184,1.93196,1.93184,1.93186,5000000.0
2006-11-10 05:48:00,1.93175,1.93196,1.93175,1.93196,7000000.0
2006-11-10 05:49:00,1.93185,1.932,1.93185,1.9319,8000000.0
2006-11-10 05:50:00,1.93204,1.93218,1.93182,1.93218,9000000.0
2006-11-10 05:51:00,1.93214,1.93232,1.93214,1.93216,8000000.0
2006-11-10 05:52:00,1.93171,1.93196,1.93171,1.93196,8000000.0
2006-11-10 05:53:00,1.93197,1.932,1.93182,1.93182,7000000.0
2006-11-10 05:54:00,1.93172,1.93188,1.93169,1.93188,10000000.0
2006-11-10 05:55:00,1.93184,1.93184,1.93162,1.93162,8000000.0
2006-11-10 05:56:00,1.93173,1.93183,1.93173,1.93183,5000000.0
2006-11-10 05:57:00,1.93169,1.93169,1.93143,1.93169,8000000.0
2006-11-10 05:58:00,1.93152,1.93157,1.93131,1.93151,9000000.0
2006-11-10 05:59:00,1.93142,1.93142,1.93102,1.93106,10000000.0
2006-11-10 06:00:00,1.93106,1.93149,1.93106,1.93141,8000000.0
2006-11-10 06:01:00,1.93138,1.93147,1.93134,1.93134,7000000.0
2006-11-10 06:02:00,1.93141,1.93143,1.93121,1.93121,7000000.0
2006-11-10 06:03:00,1.93134,1.93154,1.93126,1.93126,8000000.0
2006-11-10 06:04:00,1.9312,1.93145,1.93114,1.93145,7000000.0
2006-11-10 06:07:00,1.93153,1.93153,1.93126,1.93139,7000000.0
2006-11-10 06:09:00,1.93143,1.93146,1.9313,1.93137,8000000.0
2006-11-10 06:11:00,1.93121,1.93126,1.93112,1.93118,8000000.0
2006-11-10 06:12:00,1.93118,1.93138,1.93104,1.93121,8000000.0
2006-11-10 06:13:00,1.93117,1.93122,1.93113,1.93121,8000000.0
2006-11-10 06:14:00,1.9313,1.93138,1.93127,1.93138,7000000.0
2006-11-10 06:15:00,1.93142,1.93149,1.93134,1.93135,8000000.0
2006-11-10 06:16:00,1.93134,1.93134,1.93105,1.93105,5000000.0
2006-11-10 06:17:00,1.93087,1.93147,1.93087,1.93147,7000000.0
2006-11-10 06:18:00,1.93149,1.93153,1.93134,1.93136,9000000.0
2006-11-10 06:19:00,1.93162,1.93169,1.93128,1.93128,7000000.0
2006-11-10 06:20:00,1.93132,1.93132,1.93121,1.93121,3000000.0
2006-11-10 06:21:00,1.93127,1.93137,1.93119,1.93135,8000000.0
2006-11-10 06:22:00,1.93158,1.9316,1.93141,1.93158,8000000.0
2006-11-10 06:23:00,1.93166,1.93167,1.9315,1.9315,8000000.0
2006-11-10 06:25:00,1.93164,1.93174,1.93157,1.93169,11000000.0
2006-11-10 06:26:00,1.93165,1.93165,1.93142,1.93147,11000000.0
2006-11-10 06:27:00,1.93154,1.93166,1.9315,1.9315,7000000.0
2006-11-10 06:29:00,1.9316,1.93168,1.93152,1.93165,8000000.0
2006-11-10 06:31:00,1.93167,1.93167,1.93143,1.93156,7000000.0
2006-11-10 06:32:00,1.93152,1.93155,1.93143,1.93151,6000000.0
2006-11-10 06:33:00,1.93127,1.93133,1.93124,1.9313,7000000.0
2006-11-10 06:34:00,1.93153,1.93184,1.93153,1.93169,7000000.0
2006-11-10 06:35:00,1.93205,1.93205,1.93173,1.93183,11000000.0
2006-11-10 06:36:00,1.93179,1.93194,1.93172,1.93172,5000000.0
2006-11-10 06:37:00,1.93191,1.93214,1.93186,1.93214,10000000.0
2006-11-10 06:38:00,1.93209,1.93216,1.93188,1.93216,8000000.0
2006-11-10 06:39:00,1.93212,1.93215,1.93198,1.93204,11000000.0
2006-11-10 06:40:00,1.93161,1.93174,1.93136,1.93136,7000000.0
2006-11-10 06:41:00,1.93165,1.93187,1.93165,1.93181,7000000.0
2006-11-10 06:42:00,1.93187,1.93187,1.93171,1.93181,5000000.0
2006-11-10 06:43:00,1.93178,1.93194,1.93178,1.93193,7000000.0
2006-11-10 06:44:00,1.93158,1.93158,1.93117,1.93148,8000000.0
2006-11-10 06:46:00,1.93159,1.93159,1.93115,1.93145,10000000.0
2006-11-10 06:47:00,1.93113,1.93141,1.93111,1.93132,8000000.0
2006-11-10 06:50:00,1.93158,1.93169,1.93157,1.93169,5000000.0
2006-11-10 06:51:00,1.93169,1.93169,1.93147,1.93166,10000000.0
2006-11-10 06:52:00,1.93149,1.93171,1.93139,1.93171,8000000.0
2006-11-10 06:53:00,1.9315,1.93186,1.9315,1.93175,8000000.0
2006-11-10 06:54:00,1.93185,1.93185,1.9315,1.9315,7000000.0
2006-11-10 06:55:00,1.93191,1.93203,1.93164,1.93193,7000000.0
2006-11-10 06:56:00,1.93188,1.93193,1.93183,1.93191,8000000.0
2006-11-10 06:57:00,1.93182,1.93182,1.93161,1.93161,7000000.0
2006-11-10 06:58:00,1.93153,1.93156,1.93134,1.93151,7000000.0
2006-11-10 06:59:00,1.93133,1.93133,1.93074,1.93083,7000000.0
2006-11-10 07:00:00,1.93103,1.93112,1.93103,1.93107,7000000.0
2006-11-10 07:01:00,1.9309,1.9309,1.93049,1.93053,7000000.0
2006-11-10 07:02:00,1.93053,1.93112,1.93053,1.93112,7000000.0
2006-11-10 07:03:00,1.931,1.93142,1.93091,1.93142,7000000.0
2006-11-10 07:04:00,1.93161,1.93188,1.93161,1.93187,8000000.0
2006-11-10 07:06:00,1.93175,1.93216,1.93175,1.93208,11000000.0
2006-11-10 07:08:00,1.93198,1.93198,1.9316,1.93165,9000000.0
2006-11-10 07:09:00,1.93175,1.93175,1.93125,1.93129,8000000.0
2006-11-10 07:10:00,1.93108,1.93128,1.93107,1.93128,7000000.0
2006-11-10 07:11:00,1.93126,1.93131,1.93109,1.93115,10000000.0
2006-11-10 07:12:00,1.93169,1.93177,1.93169,1.93176,7000000.0
2006-11-10 07:13:00,1.93154,1.93154,1.93086,1.93086,8000000.0
2006-11-10 07:14:00,1.93065,1.93079,1.93062,1.93079,7000000.0
2006-11-10 07:15:00,1.93091,1.93121,1.93091,1.93121,10000000.0
2006-11-10 07:16:00,1.93181,1.93197,1.93161,1.93197,8000000.0
2006-11-10 07:17:00,1.93184,1.93197,1.93168,1.93168,11000000.0
2006-11-10 07:18:00,1.93163,1.93173,1.93154,1.93173,8000000.0
2006-11-10 07:19:00,1.93188,1.93193,1.93178,1.93184,8000000.0
2006-11-10 07:20:00,1.9318,1.9318,1.93153,1.9317,9000000.0
2006-11-10 07:21:00,1.9316,1.93163,1.93123,1.93163,10000000.0
2006-11-10 07:22:00,1.93209,1.93237,1.93209,1.93237,11000000.0
2006-11-10 07:23:00,1.93228,1.93228,1.93193,1.9321,7000000.0
2006-11-10 07:24:00,1.93225,1.93236,1.93214,1.93217,9000000.0
2006-11-10 07:25:00,1.93229,1.93243,1.93225,1.93243,8000000.0
2006-11-10 07:27:00,1.93256,1.93256,1.93169,1.93169,7000000.0
2006-11-10 07:28:00,1.93151,1.93158,1.93145,1.93158,7000000.0
2006-11-10 07:29:00,1.9314,1.93174,1.9314,1.93164,8000000.0
2006-11-10 07:30:00,1.93148,1.93187,1.93148,1.93187,8000000.0
2006-11-10 07:31:00,1.93185,1.93195,1.93151,1.93151,7000000.0
2006-11-10 07:32:00,1.93192,1.93194,1.93172,1.93192,9000000.0
2006-11-10 07:33:00,1.93188,1.93219,1.93188,1.93197,8000000.0
2006-11-10 07:34:00,1.93211,1.93211,1.93176,1.93176,11000000.0
2006-11-10 07:35:00,1.93196,1.93208,1.93195,1.93202,8000000.0
2006-11-10 07:36:00,1.93222,1.93222,1.93211,1.93221,7000000.0
2006-11-10 07:37:00,1.9326,1.93305,1.9326,1.93305,7000000.0
2006-11-10 07:38:00,1.93274,1.93279,1.93248,1.93274,11000000.0
2006-11-10 07:39:00,1.93257,1.93257,1.9323,1.93242,7000000.0
2006-11-10 07:40:00,1.93241,1.93261,1.93208,1.93208,8000000.0
2006-11-10 07:41:00,1.93249,1.93265,1.93216,1.93216,9000000.0
2006-11-10 07:42:00,1.93208,1.93229,1.93179,1.93228,11000000.0
2006-11-10 07:43:00,1.93238,1.93239,1.93223,1.93231,7000000.0
2006-11-10 07:44:00,1.93235,1.93235,1.93119,1.93119,7000000.0
2006-11-10 07:45:00,1.93128,1.93181,1.93128,1.93181,7000000.0
2006-11-10 07:46:00,1.93178,1.93178,1.93156,1.93156,7000000.0
2006-11-10 07:47:00,1.93161,1.93184,1.93156,1.93184,7000000.0
2006-11-10 07:48:00,1.93172,1.932,1.93169,1.93194,8000000.0
2006-11-10 07:49:00,1.93199,1.93204,1.93172,1.93176,8000000.0
2006-11-10 07:50:00,1.93199,1.93204,1.93167,1.93167,7000000.0
2006-11-10 07:51:00,1.93185,1.93255,1.93185,1.93255,8000000.0
2006-11-10 07:52:00,1.93222,1.93264,1.93222,1.93264,10000000.0
2006-11-10 07:53:00,1.93255,1.93283,1.93255,1.93283,11000000.0
2006-11-10 07:54:00,1.93277,1.93277,1.93248,1.93264,9000000.0
2006-11-10 07:55:00,1.93273,1.93273,1.93225,1.93225,9000000.0
2006-11-10 07:56:00,1.93272,1.93272,1.93192,1.93218,9000000.0
2006-11-10 07:57:00,1.93226,1.9328,1.93226,1.93276,7000000.0
2006-11-10 07:58:00,1.93291,1.93291,1.93227,1.93227,7000000.0
2006-11-10 07:59:00,1.93197,1.93203,1.93167,1.93203,7000000.0
2006-11-10 08:00:00,1.93177,1.93177,1.93142,1.93142,8000000.0
2006-11-10 08:01:00,1.93148,1.93166,1.93137,1.93166,10000000.0
2006-11-10 08:02:00,1.93186,1.93202,1.93186,1.93202,7000000.0
2006-11-10 08:03:00,1.93199,1.93212,1.93187,1.93209,8000000.0
2006-11-10 08:04:00,1.93182,1.9319,1.93165,1.93165,8000000.0
2006-11-10 08:05:00,1.93159,1.93176,1.93157,1.93157,8000000.0
2006-11-10 08:06:00,1.93151,1.93156,1.93147,1.93147,6000000.0
2006-11-10 08:07:00,1.93147,1.93147,1.93099,1.93099,7000000.0
2006-11-10 08:08:00,1.93068,1.93081,1.93036,1.93036,7000000.0
2006-11-10 08:09:00,1.93085,1.93103,1.93083,1.93093,7000000.0
2006-11-10 08:10:00,1.93109,1.9312,1.93103,1.93115,7000000.0
2006-11-10 08:11:00,1.93117,1.93117,1.93088,1.93092,8000000.0
2006-11-10 08:12:00,1.93098,1.93105,1.93076,1.93076,9000000.0
2006-11-10 08:13:00,1.93063,1.93095,1.93063,1.93095,7000000.0
2006-11-10 08:14:00,1.93082,1.93102,1.93022,1.93022,9000000.0
2006-11-10 08:15:00,1.93069,1.93087,1.93067,1.93086,8000000.0
2006-11-10 08:16:00,1.93101,1.93192,1.93101,1.93192,11000000.0
2006-11-10 08:17:00,1.93171,1.93171,1.93157,1.93157,7000000.0
2006-11-10 08:18:00,1.93169,1.93176,1.9315,1.93157,9000000.0
2006-11-10 08:19:00,1.93089,1.93108,1.93086,1.93095,7000000.0
2006-11-10 08:20:00,1.93053,1.93138,1.93053,1.93138,8000000.0
2006-11-10 08:21:00,1.93147,1.93178,1.93147,1.9317,8000000.0
2006-11-10 08:22:00,1.93182,1.93221,1.93182,1.93203,8000000.0
2006-11-10 08:23:00,1.93206,1.93208,1.93197,1.93197,7000000.0
2006-11-10 08:24:00,1.93185,1.93185,1.93115,1.93115,7000000.0
2006-11-10 08:25:00,1.93101,1.93109,1.93099,1.93106,8000000.0
2006-11-10 08:26:00,1.93111,1.93147,1.93111,1.93114,7000000.0
2006-11-10 08:27:00,1.93103,1.93112,1.93093,1.93109,10000000.0
2006-11-10 08:28:00,1.93121,1.93121,1.9309,1.93093,7000000.0
2006-11-10 08:29:00,1.93066,1.93087,1.93062,1.93069,10000000.0
2006-11-10 08:30:00,1.9308,1.9313,1.93074,1.93129,7000000.0
2006-11-10 08:31:00,1.93133,1.93148,1.93133,1.93148,10000000.0
2006-11-10 08:32:00,1.93131,1.93131,1.93109,1.93113,8000000.0
2006-11-10 08:33:00,1.93114,1.93114,1.93083,1.93083,7000000.0
2006-11-10 08:34:00,1.93059,1.93111,1.93059,1.93111,9000000.0
2006-11-10 08:35:00,1.9311,1.93116,1.93089,1.93116,9000000.0
2006-11-10 08:36:00,1.93115,1.93115,1.93078,1.93078,8000000.0
2006-11-10 08:37:00,1.93044,1.93074,1.93035,1.93074,9000000.0
2006-11-10 08:38:00,1.93062,1.93062,1.93013,1.93038,10000000.0
2006-11-10 08:39:00,1.93032,1.93046,1.93024,1.93034,11000000.0
2006-11-10 08:40:00,1.93035,1.93059,1.93024,1.93059,8000000.0
2006-11-10 08:41:00,1.93053,1.93053,1.93024,1.93026,11000000.0
2006-11-10 08:42:00,1.93021,1.93021,1.92994,1.93009,10000000.0
2006-11-10 08:43:00,1.93022,1.93036,1.93022,1.93035,8000000.0
2006-11-10 08:44:00,1.93031,1.93069,1.93031,1.93069,10000000.0
2006-11-10 08:45:00,1.93064,1.93086,1.93064,1.93086,8000000.0
2006-11-10 08:47:00,1.93076,1.93076,1.93022,1.93022,7000000.0
2006-11-10 08:48:00,1.93051,1.93058,1.93042,1.93048,8000000.0
2006-11-10 08:49:00,1.93037,1.93037,1.93007,1.93007,11000000.0
2006-11-10 08:50:00,1.93031,1.93043,1.93031,1.93041,7000000.0
2006-11-10 08:51:00,1.93077,1.93077,1.93061,1.93061,8000000.0
2006-11-10 08:52:00,1.93057,1.93066,1.93055,1.93065,9000000.0
2006-11-10 08:53:00,1.93067,1.93082,1.93029,1.93073,8000000.0
2006-11-10 08:54:00,1.93074,1.93131,1.93074,1.93131,8000000.0
2006-11-10 08:55:00,1.9314,1.9314,1.93113,1.93119,8000000.0
2006-11-10 08:56:00,1.93105,1.93105,1.93075,1.93075,7000000.0
2006-11-10 08:57:00,1.93078,1.93115,1.93078,1.93115,8000000.0
2006-11-10 08:58:00,1.93096,1.93115,1.93092,1.93115,7000000.0
2006-11-10 08:59:00,1.93116,1.93126,1.93108,1.93126,7000000.0
2006-11-10 09:00:00,1.93125,1.93129,1.93099,1.93099,8000000.0
2006-11-10 09:01:00,1.93118,1.93139,1.93107,1.93107,9000000.0
2006-11-10 09:02:00,1.93095,1.93103,1.93056,1.93103,10000000.0
2006-11-10 09:03:00,1.93123,1.93138,1.93085,1.93085,7000000.0
2006-11-10 09:04:00,1.93115,1.93147,1.93107,1.93107,7000000.0
2006-11-10 09:05:00,1.93068,1.93069,1.93025,1.93025,7000000.0
2006-11-10 09:07:00,1.93054,1.93081,1.93054,1.9306,8000000.0
2006-11-10 09:08:00,1.93046,1.93053,1.93031,1.9305,7000000.0
2006-11-10 09:09:00,1.93064,1.93089,1.93057,1.93089,11000000.0
2006-11-10 09:10:00,1.93093,1.93112,1.93071,1.93088,7000000.0
2006-11-10 09:11:00,1.93091,1.93091,1.93062,1.93062,9000000.0
2006-11-10 09:12:00,1.9306,1.93086,1.93055,1.93055,8000000.0
2006-11-10 09:13:00,1.93091,1.93105,1.93078,1.93096,9000000.0
2006-11-10 09:14:00,1.93082,1.93084,1.93055,1.93084,11000000.0
2006-11-10 09:15:00,1.93064,1.93078,1.93064,1.93076,7000000.0
2006-11-10 09:16:00,1.93102,1.93102,1.93077,1.93086,8000000.0
2006-11-10 09:17:00,1.93079,1.93079,1.93033,1.93033,11000000.0
2006-11-10 09:18:00,1.93043,1.93043,1.92978,1.92978,8000000.0
2006-11-10 09:19:00,1.92965,1.92985,1.92965,1.92976,7000000.0
2006-11-10 09:20:00,1.92988,1.93026,1.92988,1.93002,7000000.0
2006-11-10 09:21:00,1.92981,1.93014,1.92981,1.92994,8000000.0
2006-11-10 09:22:00,1.92957,1.92991,1.92957,1.92972,8000000.0
2006-11-10 09:23:00,1.92957,1.93021,1.92957,1.93021,7000000.0
2006-11-10 09:24:00,1.93022,1.93053,1.93022,1.93053,8000000.0
2006-11-10 09:25:00,1.93045,1.93052,1.93042,1.93043,7000000.0
2006-11-10 09:26:00,1.93028,1.93035,1.93012,1.93017,11000000.0
2006-11-10 09:27:00,1.93017,1.93034,1.93011,1.93034,11000000.0
2006-11-10 09:28:00,1.93009,1.93021,1.93009,1.93015,9000000.0
2006-11-10 09:29:00,1.93009,1.93017,1.92972,1.92984,8000000.0
2006-11-10 09:30:00,1.92954,1.93022,1.92954,1.93022,7000000.0
2006-11-10 09:31:00,1.93001,1.93028,1.93001,1.93028,7000000.0
2006-11-10 09:32:00,1.93055,1.93073,1.9305,1.9305,7000000.0
2006-11-10 09:33:00,1.93055,1.93055,1.93031,1.9305,8000000.0
2006-11-10 09:34:00,1.93043,1.93046,1.93028,1.93028,7000000.0
2006-11-10 09:35:00,1.93048,1.93122,1.93048,1.93079,10000000.0
2006-11-10 09:36:00,1.93121,1.93179,1.93121,1.93179,8000000.0
2006-11-10 09:37:00,1.93214,1.93214,1.93197,1.9321,11000000.0
2006-11-10 09:38:00,1.93208,1.93224,1.9303,1.93217,11000000.0
2006-11-10 09:39:00,1.93148,1.93151,1.93136,1.9314,7000000.0
2006-11-10 09:40:00,1.9315,1.93195,1.93148,1.93188,9000000.0
2006-11-10 09:41:00,1.93229,1.93229,1.932,1.93218,8000000.0
2006-11-10 09:42:00,1.93186,1.93186,1.93038,1.93038,10000000.0
2006-11-10 09:43:00,1.93016,1.93077,1.93016,1.93042,11000000.0
2006-11-10 09:44:00,1.93052,1.93079,1.93052,1.9307,8000000.0
2006-11-10 09:45:00,1.93051,1.93089,1.93048,1.93089,7000000.0
2006-11-10 09:46:00,1.93107,1.93107,1.93039,1.93091,11000000.0
2006-11-10 09:47:00,1.93086,1.93153,1.93086,1.93153,9000000.0
2006-11-10 09:48:00,1.93136,1.9314,1.93123,1.93135,7000000.0
2006-11-10 09:49:00,1.93119,1.93172,1.93119,1.93172,11000000.0
2006-11-10 09:50:00,1.93192,1.93207,1.9319,1.93202,8000000.0
2006-11-10 09:51:00,1.93194,1.93194,1.9317,1.93185,8000000.0
2006-11-10 09:52:00,1.93177,1.93183,1.93163,1.93179,8000000.0
2006-11-10 09:53:00,1.93164,1.93186,1.93121,1.93121,10000000.0
2006-11-10 09:54:00,1.93154,1.93203,1.93154,1.93203,3000000.0
2006-11-10 09:55:00,1.93227,1.93234,1.93209,1.93234,8000000.0
2006-11-10 09:56:00,1.93238,1.93254,1.93218,1.93218,10000000.0
2006-11-10 09:57:00,1.93165,1.93188,1.93115,1.93115,8000000.0
2006-11-10 09:58:00,1.93135,1.93169,1.93129,1.93169,8000000.0
2006-11-10 09:59:00,1.93189,1.93189,1.93161,1.93181,10000000.0
2006-11-10 10:00:00,1.93195,1.93225,1.93192,1.93225,10000000.0
2006-11-10 10:01:00,1.93197,1.93201,1.93186,1.9319,10000000.0
2006-11-10 10:02:00,1.93181,1.93181,1.9316,1.93163,10000000.0
2006-11-10 10:03:00,1.93179,1.93243,1.93179,1.93243,7000000.0
2006-11-10 10:04:00,1.93204,1.93204,1.93114,1.93186,7000000.0
2006-11-10 10:05:00,1.93176,1.93176,1.93084,1.93084,11000000.0
2006-11-10 10:06:00,1.93153,1.93176,1.93153,1.93167,7000000.0
2006-11-10 10:07:00,1.93147,1.93147,1.931,1.931,7000000.0
2006-11-10 10:08:00,1.93111,1.9313,1.93075,1.9313,7000000.0
2006-11-10 10:09:00,1.93164,1.93164,1.93131,1.93143,7000000.0
2006-11-10 10:10:00,1.93129,1.93138,1.93088,1.93138,7000000.0
2006-11-10 10:11:00,1.93143,1.93143,1.93096,1.93096,7000000.0
2006-11-10 10:12:00,1.93091,1.93132,1.93085,1.93101,8000000.0
2006-11-10 10:13:00,1.93087,1.931,1.93073,1.93073,8000000.0
2006-11-10 10:14:00,1.93095,1.93132,1.93095,1.93124,7000000.0
2006-11-10 10:15:00,1.9306,1.93061,1.93036,1.93059,10000000.0
2006-11-10 10:16:00,1.93022,1.93042,1.93004,1.93042,7000000.0
2006-11-10 10:17:00,1.93052,1.93069,1.93035,1.93069,11000000.0
2006-11-10 10:18:00,1.93092,1.93092,1.93009,1.93009,8000000.0
2006-11-10 10:19:00,1.93085,1.93085,1.93004,1.93013,9000000.0
2006-11-10 10:20:00,1.93025,1.93028,1.93008,1.93021,7000000.0
2006-11-10 10:21:00,1.93051,1.93051,1.93021,1.93043,8000000.0
2006-11-10 10:22:00,1.93088,1.93107,1.93085,1.93102,7000000.0
2006-11-10 10:23:00,1.93085,1.93121,1.93077,1.93077,7000000.0
2006-11-10 10:24:00,1.93084,1.93128,1.93084,1.93128,7000000.0
2006-11-10 10:25:00,1.93135,1.93135,1.93064,1.93064,9000000.0
2006-11-10 10:26:00,1.93053,1.93053,1.93029,1.93048,11000000.0
2006-11-10 10:27:00,1.93057,1.93059,1.93027,1.93046,8000000.0
2006-11-10 10:28:00,1.93034,1.93069,1.93031,1.93069,9000000.0
2006-11-10 10:29:00,1.93073,1.93101,1.93063,1.93063,8000000.0
2006-11-10 10:30:00,1.93061,1.93104,1.93061,1.93104,8000000.0
2006-11-10 10:31:00,1.93114,1.93114,1.93084,1.93095,7000000.0
2006-11-10 10:33:00,1.93025,1.93062,1.93025,1.93062,7000000.0
2006-11-10 10:34:00,1.93052,1.93065,1.93049,1.93061,7000000.0
2006-11-10 10:35:00,1.93029,1.93029,1.92961,1.9297,7000000.0
2006-11-10 10:36:00,1.92962,1.92981,1.92945,1.92951,8000000.0
2006-11-10 10:37:00,1.92999,1.93008,1.92975,1.92975,8000000.0
2006-11-10 10:38:00,1.92965,1.92967,1.92948,1.92959,10000000.0
2006-11-10 10:39:00,1.92922,1.92952,1.92896,1.92952,8000000.0
2006-11-10 10:40:00,1.93001,1.93001,1.92972,1.92973,7000000.0
2006-11-10 10:41:00,1.92995,1.92995,1.9294,1.9294,9000000.0
2006-11-10 10:42:00,1.92946,1.92991,1.92927,1.9299,7000000.0
2006-11-10 10:43:00,1.92957,1.9299,1.92953,1.9299,10000000.0
2006-11-10 10:44:00,1.92965,1.92995,1.92965,1.92991,7000000.0
2006-11-10 10:45:00,1.92999,1.93021,1.92994,1.93006,8000000.0
2006-11-10 10:46:00,1.92992,1.93028,1.92992,1.93028,8000000.0
2006-11-10 10:47:00,1.93023,1.93033,1.92994,1.93022,7000000.0
2006-11-10 10:48:00,1.93042,1.93045,1.93039,1.93043,8000000.0
2006-11-10 10:49:00,1.93007,1.93014,1.92989,1.93014,9000000.0
2006-11-10 10:50:00,1.93033,1.93039,1.93012,1.93039,8000000.0
2006-11-10 10:51:00,1.93048,1.93048,1.93014,1.93034,9000000.0
2006-11-10 10:52:00,1.93047,1.93093,1.93047,1.93093,8000000.0
2006-11-10 10:53:00,1.93086,1.93086,1.93058,1.93058,9000000.0
2006-11-10 10:54:00,1.93085,1.93232,1.93085,1.93232,10000000.0
2006-11-10 10:55:00,1.93236,1.93253,1.9323,1.93235,7000000.0
2006-11-10 10:56:00,1.9323,1.93269,1.93045,1.93269,7000000.0
2006-11-10 10:57:00,1.93295,1.9334,1.93285,1.93285,8000000.0
2006-11-10 10:58:00,1.93322,1.93331,1.93297,1.93297,7000000.0
2006-11-10 10:59:00,1.93269,1.93322,1.93267,1.93267,11000000.0
2006-11-10 11:00:00,1.93235,1.93243,1.93079,1.93079,7000000.0
2006-11-10 11:01:00,1.93247,1.93307,1.93247,1.93297,8000000.0
2006-11-10 11:02:00,1.93272,1.93274,1.93261,1.93261,7000000.0
2006-11-10 11:03:00,1.93249,1.93278,1.9321,1.93278,11000000.0
2006-11-10 11:04:00,1.933,1.93307,1.93296,1.93304,11000000.0
2006-11-10 11:05:00,1.93338,1.93382,1.93338,1.93369,7000000.0
2006-11-10 11:06:00,1.93328,1.93369,1.93323,1.93369,8000000.0
2006-11-10 11:07:00,1.93376,1.93388,1.93371,1.93371,7000000.0
2006-11-10 11:08:00,1.93367,1.93371,1.93331,1.93331,9000000.0
2006-11-10 11:09:00,1.93303,1.93341,1.93303,1.93341,8000000.0
2006-11-10 11:10:00,1.93307,1.93345,1.93304,1.93345,8000000.0
2006-11-10 11:11:00,1.93339,1.93339,1.93311,1.93312,10000000.0
2006-11-10 11:12:00,1.93307,1.93331,1.93307,1.93311,7000000.0
2006-11-10 11:13:00,1.93332,1.93334,1.93301,1.93318,11000000.0
2006-11-10 11:14:00,1.93343,1.93343,1.93296,1.93296,11000000.0
2006-11-10 11:15:00,1.93274,1.93284,1.93268,1.93278,7000000.0
2006-11-10 11:16:00,1.93286,1.93286,1.93262,1.93272,7000000.0
2006-11-10 11:17:00,1.93306,1.9332,1.93302,1.93317,7000000.0
2006-11-10 11:18:00,1.93337,1.93357,1.93303,1.93319,10000000.0
2006-11-10 11:19:00,1.93329,1.93331,1.93314,1.93331,11000000.0
2006-11-10 11:20:00,1.93319,1.93335,1.9329,1.9329,8000000.0
2006-11-10 11:21:00,1.93298,1.93311,1.93298,1.93311,7000000.0
2006-11-10 11:22:00,1.93328,1.93328,1.93274,1.93278,8000000.0
2006-11-10 11:23:00,1.93282,1.93295,1.93282,1.9329,8000000.0
2006-11-10 11:24:00,1.9328,1.9328,1.93262,1.93267,7000000.0
2006-11-10 11:25:00,1.93269,1.93304,1.93269,1.93279,8000000.0
2006-11-10 11:26:00,1.93309,1.93377,1.93309,1.93377,11000000.0
2006-11-10 11:27:00,1.93405,1.93405,1.93357,1.93359,8000000.0
2006-11-10 11:28:00,1.93364,1.93392,1.93364,1.9339,7000000.0
2006-11-10 11:29:00,1.93388,1.93398,1.93362,1.93398,8000000.0
2006-11-10 11:30:00,1.93405,1.93475,1.93393,1.93475,7000000.0
2006-11-10 11:31:00,1.93458,1.93472,1.93411,1.93472,11000000.0
2006-11-10 11:32:00,1.93498,1.935,1.93447,1.935,11000000.0
2006-11-10 11:33:00,1.93489,1.93489,1.93454,1.93454,7000000.0
2006-11-10 11:34:00,1.93447,1.93456,1.93436,1.93453,7000000.0
2006-11-10 11:35:00,1.93431,1.93447,1.93429,1.93438,10000000.0
2006-11-10 11:36:00,1.93454,1.93487,1.93454,1.93486,8000000.0
2006-11-10 11:37:00,1.93439,1.935,1.93439,1.935,8000000.0
2006-11-10 11:38:00,1.935,1.935,1.93472,1.93485,9000000.0
2006-11-10 11:39:00,1.93464,1.93499,1.93464,1.93498,9000000.0
2006-11-10 11:40:00,1.93493,1.93499,1.93476,1.93495,11000000.0
2006-11-10 11:41:00,1.93541,1.93541,1.93524,1.93534,11000000.0
2006-11-10 11:42:00,1.9352,1.93524,1.935,1.93506,11000000.0
2006-11-10 11:43:00,1.93449,1.93449,1.93423,1.93423,7000000.0
2006-11-10 11:44:00,1.9347,1.9347,1.93431,1.93431,7000000.0
2006-11-10 11:45:00,1.93415,1.93444,1.93415,1.93444,11000000.0
2006-11-10 11:46:00,1.93426,1.9343,1.93409,1.93409,7000000.0
2006-11-10 11:47:00,1.93381,1.93391,1.93354,1.93354,9000000.0
2006-11-10 11:48:00,1.93287,1.93316,1.93267,1.93316,10000000.0
2006-11-10 11:49:00,1.93318,1.93367,1.93308,1.93367,7000000.0
2006-11-10 11:50:00,1.93377,1.9346,1.93377,1.9346,7000000.0
2006-11-10 11:51:00,1.9347,1.9348,1.93434,1.9348,8000000.0
2006-11-10 11:52:00,1.93473,1.93489,1.9347,1.93486,10000000.0
2006-11-10 11:53:00,1.93491,1.93497,1.93479,1.93494,10000000.0
2006-11-10 11:54:00,1.93503,1.93511,1.93499,1.93504,9000000.0
2006-11-10 11:55:00,1.93527,1.93549,1.93527,1.9353,8000000.0
2006-11-10 11:56:00,1.93529,1.93553,1.93529,1.93553,11000000.0
2006-11-10 11:57:00,1.93573,1.93584,1.9357,1.93581,8000000.0
2006-11-10 11:58:00,1.93572,1.93572,1.93481,1.93511,9000000.0
2006-11-10 11:59:00,1.93498,1.93498,1.93483,1.93484,7000000.0
2006-11-10 12:00:00,1.93493,1.93493,1.93469,1.93476,7000000.0
2006-11-10 12:01:00,1.9347,1.93475,1.93421,1.93421,10000000.0
2006-11-10 12:02:00,1.93431,1.93459,1.93429,1.93429,10000000.0
2006-11-10 12:03:00,1.93431,1.93439,1.93417,1.93429,7000000.0
2006-11-10 12:04:00,1.93448,1.93448,1.93427,1.9343,9000000.0
2006-11-10 12:05:00,1.93426,1.93442,1.93418,1.93442,11000000.0
2006-11-10 12:06:00,1.93489,1.93522,1.93482,1.93503,7000000.0
2006-11-10 12:07:00,1.9349,1.93515,1.9349,1.93507,7000000.0
2006-11-10 12:08:00,1.93497,1.93497,1.93479,1.93484,9000000.0
2006-11-10 12:09:00,1.93496,1.93497,1.93475,1.93494,8000000.0
2006-11-10 12:10:00,1.93496,1.93512,1.93471,1.93471,8000000.0
2006-11-10 12:11:00,1.93491,1.9351,1.93481,1.9351,7000000.0
2006-11-10 12:12:00,1.93483,1.93483,1.93397,1.93397,7000000.0
2006-11-10 12:13:00,1.93389,1.93403,1.93367,1.93367,10000000.0
2006-11-10 12:14:00,1.93392,1.93412,1.9339,1.93412,8000000.0
2006-11-10 12:15:00,1.93389,1.93409,1.93378,1.93409,8000000.0
2006-11-10 12:16:00,1.93412,1.93456,1.93412,1.93441,8000000.0
2006-11-10 12:17:00,1.93446,1.93455,1.9344,1.93455,8000000.0
2006-11-10 12:18:00,1.93434,1.93434,1.93414,1.93415,11000000.0
2006-11-10 12:19:00,1.93388,1.93392,1.93372,1.93372,9000000.0
2006-11-10 12:20:00,1.93396,1.93479,1.9339,1.93479,10000000.0
2006-11-10 12:21:00,1.93465,1.93465,1.93242,1.93242,7000000.0
2006-11-10 12:22:00,1.9346,1.93472,1.93428,1.93428,8000000.0
2006-11-10 12:23:00,1.93408,1.93414,1.93379,1.93379,7000000.0
2006-11-10 12:24:00,1.93393,1.93399,1.93393,1.93393,7000000.0
2006-11-10 12:25:00,1.93397,1.93397,1.93371,1.93391,9000000.0
2006-11-10 12:26:00,1.93388,1.93393,1.93374,1.93393,8000000.0
2006-11-10 12:27:00,1.93379,1.93404,1.93375,1.93395,10000000.0
2006-11-10 12:28:00,1.93452,1.93459,1.93435,1.9345,9000000.0
2006-11-10 12:30:00,1.93428,1.93433,1.93404,1.93433,7000000.0
2006-11-10 12:31:00,1.93435,1.93435,1.93398,1.9343,11000000.0
2006-11-10 12:32:00,1.93378,1.93382,1.93327,1.93327,7000000.0
2006-11-10 12:33:00,1.93372,1.93372,1.93345,1.93345,7000000.0
2006-11-10 12:34:00,1.9335,1.93374,1.9335,1.93362,7000000.0
2006-11-10 12:35:00,1.93355,1.93372,1.93348,1.93361,8000000.0
2006-11-10 12:36:00,1.93323,1.93323,1.93278,1.93278,8000000.0
2006-11-10 12:38:00,1.93266,1.93318,1.93266,1.93318,8000000.0
2006-11-10 12:39:00,1.9331,1.9331,1.93269,1.93269,9000000.0
2006-11-10 12:40:00,1.93272,1.93284,1.93265,1.93276,7000000.0
2006-11-10 12:41:00,1.93282,1.93301,1.93277,1.93277,8000000.0
2006-11-10 12:42:00,1.93299,1.93301,1.93286,1.93286,9000000.0
2006-11-10 12:43:00,1.93275,1.93292,1.93266,1.93272,9000000.0
2006-11-10 12:44:00,1.93293,1.93293,1.93246,1.93261,8000000.0
2006-11-10 12:45:00,1.93252,1.93271,1.93227,1.93239,10000000.0
2006-11-10 12:46:00,1.93221,1.93221,1.93178,1.93178,9000000.0
2006-11-10 12:47:00,1.93173,1.93229,1.93151,1.93229,10000000.0
2006-11-10 12:48:00,1.93177,1.93204,1.93177,1.93193,11000000.0
2006-11-10 12:49:00,1.93178,1.93189,1.93174,1.93182,7000000.0
2006-11-10 12:50:00,1.93161,1.93186,1.93153,1.93186,7000000.0
2006-11-10 12:51:00,1.93225,1.93225,1.93195,1.93213,8000000.0
2006-11-10 12:52:00,1.93215,1.93215,1.93173,1.93212,11000000.0
2006-11-10 12:53:00,1.93211,1.93211,1.93189,1.93189,8000000.0
2006-11-10 12:54:00,1.93186,1.93206,1.93185,1.93206,7000000.0
2006-11-10 12:55:00,1.9321,1.93212,1.932,1.932,8000000.0
2006-11-10 12:56:00,1.93184,1.93184,1.93134,1.93134,7000000.0
2006-11-10 12:57:00,1.93173,1.93193,1.93166,1.93178,7000000.0
2006-11-10 12:58:00,1.93193,1.9321,1.93164,1.93181,8000000.0
2006-11-10 12:59:00,1.93184,1.93197,1.93181,1.93197,7000000.0
2006-11-10 13:00:00,1.93204,1.93207,1.93198,1.93202,8000000.0
2006-11-10 13:01:00,1.93184,1.93203,1.9318,1.9318,8000000.0
2006-11-10 13:02:00,1.93185,1.9321,1.93185,1.9321,7000000.0
2006-11-10 13:03:00,1.93202,1.93209,1.93193,1.93204,8000000.0
2006-11-10 13:04:00,1.93187,1.93211,1.93187,1.93211,7000000.0
2006-11-10 13:05:00,1.93222,1.93234,1.93211,1.93234,8000000.0
2006-11-10 13:06:00,1.9325,1.93262,1.93239,1.93245,7000000.0
2006-11-10 13:07:00,1.93243,1.93243,1.93228,1.9324,7000000.0
2006-11-10 13:08:00,1.93246,1.9325,1.93212,1.93245,10000000.0
2006-11-10 13:09:00,1.9326,1.9326,1.93225,1.93246,7000000.0
2006-11-10 13:11:00,1.93254,1.93254,1.93217,1.93231,8000000.0
2006-11-10 13:13:00,1.93215,1.93226,1.93209,1.93226,9000000.0
2006-11-10 13:14:00,1.9321,1.93223,1.93199,1.93223,7000000.0
2006-11-10 13:16:00,1.93232,1.93249,1.93232,1.93249,8000000.0
2006-11-10 13:17:00,1.93251,1.93251,1.93217,1.93241,9000000.0
2006-11-10 13:18:00,1.9324,1.93247,1.9323,1.93239,10000000.0
2006-11-10 13:19:00,1.93226,1.93237,1.93215,1.93237,8000000.0
2006-11-10 13:20:00,1.93248,1.93254,1.93239,1.93251,8000000.0
2006-11-10 13:21:00,1.93262,1.93273,1.93241,1.93241,7000000.0
2006-11-10 13:22:00,1.93229,1.93249,1.93208,1.93249,11000000.0
2006-11-10 13:23:00,1.93217,1.93237,1.93213,1.93237,8000000.0
2006-11-10 13:24:00,1.93224,1.93241,1.93224,1.93241,7000000.0
2006-11-10 13:25:00,1.93232,1.93257,1.93232,1.93247,11000000.0
2006-11-10 13:26:00,1.93273,1.93273,1.9322,1.9322,10000000.0
2006-11-10 13:27:00,1.93206,1.93216,1.93195,1.93211,8000000.0
2006-11-10 13:28:00,1.93184,1.93185,1.93166,1.93172,21000000.0
2006-11-10 13:29:00,1.93201,1.93241,1.93201,1.93241,17000000.0
2006-11-10 13:30:00,1.932,1.932,1.93179,1.93179,7000000.0
2006-11-10 13:31:00,1.93177,1.93227,1.93177,1.93221,9000000.0
2006-11-10 13:32:00,1.93224,1.93235,1.93206,1.93217,14000000.0
2006-11-10 13:33:00,1.9324,1.93249,1.93235,1.93235,14000000.0
2006-11-10 13:34:00,1.93194,1.93216,1.93194,1.93201,31000000.0
2006-11-10 13:35:00,1.93246,1.93282,1.93246,1.93282,17000000.0
2006-11-10 13:36:00,1.93264,1.93265,1.93258,1.93262,24000000.0
2006-11-10 13:37:00,1.93252,1.93254,1.93227,1.93254,10000000.0
2006-11-10 13:38:00,1.93267,1.93303,1.93264,1.93287,18000000.0
2006-11-10 13:39:00,1.93309,1.93331,1.93293,1.93309,15000000.0
2006-11-10 13:40:00,1.93311,1.93319,1.93302,1.93319,29000000.0
2006-11-10 13:41:00,1.93307,1.93307,1.93285,1.93295,13000000.0
2006-11-10 13:42:00,1.9328,1.93281,1.93275,1.93281,3000000.0
2006-11-10 13:43:00,1.9328,1.93294,1.93274,1.93289,10000000.0
2006-11-10 13:44:00,1.9331,1.93324,1.93287,1.93324,26000000.0
2006-11-10 13:45:00,1.93314,1.93325,1.93289,1.93289,22000000.0
2006-11-10 13:46:00,1.93278,1.93283,1.93271,1.93282,19000000.0
2006-11-10 13:47:00,1.93285,1.93313,1.93285,1.93313,17000000.0
2006-11-10 13:48:00,1.93325,1.93338,1.93323,1.93338,22000000.0
2006-11-10 13:49:00,1.93347,1.93369,1.93347,1.93367,24000000.0
2006-11-10 13:50:00,1.93379,1.9339,1.93379,1.93389,15000000.0
2006-11-10 13:51:00,1.93387,1.93393,1.93384,1.93393,22000000.0
2006-11-10 13:52:00,1.93385,1.93385,1.93361,1.93376,32000000.0
2006-11-10 13:53:00,1.93382,1.93387,1.93372,1.93372,28000000.0
2006-11-10 13:55:00,1.93367,1.93373,1.93366,1.93373,20000000.0
2006-11-10 13:56:00,1.9337,1.93391,1.93352,1.93352,24000000.0
2006-11-10 13:57:00,1.93366,1.93384,1.93358,1.93384,34000000.0
2006-11-10 13:58:00,1.9338,1.9338,1.93336,1.93336,16000000.0
2006-11-10 13:59:00,1.93369,1.93383,1.93364,1.93383,30000000.0
2006-11-10 14:00:00,1.93398,1.93398,1.93376,1.93376,39000000.0
2006-11-10 14:01:00,1.93376,1.93379,1.93368,1.93379,30000000.0
2006-11-10 14:02:00,1.93368,1.93376,1.9335,1.9335,19000000.0
2006-11-10 14:03:00,1.93348,1.9336,1.93348,1.9336,23000000.0
2006-11-10 14:04:00,1.93357,1.93378,1.93357,1.93378,33000000.0
2006-11-10 14:05:00,1.93389,1.93389,1.93375,1.93375,28000000.0
2006-11-10 14:06:00,1.9338,1.9338,1.93345,1.93345,31000000.0
2006-11-10 14:07:00,1.93346,1.93356,1.93338,1.93345,31000000.0
2006-11-10 14:08:00,1.93349,1.93357,1.93339,1.93357,27000000.0
2006-11-10 14:09:00,1.93376,1.93377,1.93363,1.93371,27000000.0
2006-11-10 14:10:00,1.9336,1.93405,1.9336,1.93399,24000000.0
2006-11-10 14:11:00,1.93396,1.93396,1.93341,1.93349,21000000.0
2006-11-10 14:12:00,1.93359,1.93374,1.93357,1.93357,22000000.0
2006-11-10 14:13:00,1.93372,1.93385,1.93361,1.93385,13000000.0
2006-11-10 14:14:00,1.93399,1.93408,1.93399,1.93408,21000000.0
2006-11-10 14:15:00,1.93417,1.93439,1.9341,1.93412,25000000.0
2006-11-10 14:16:00,1.93411,1.93432,1.93406,1.93409,26000000.0
2006-11-10 14:17:00,1.93429,1.93429,1.93404,1.93404,32000000.0
2006-11-10 14:18:00,1.93391,1.93391,1.93358,1.93358,27000000.0
2006-11-10 14:19:00,1.93324,1.93336,1.93316,1.93327,35000000.0
2006-11-10 14:20:00,1.93326,1.93369,1.93326,1.93369,32000000.0
2006-11-10 14:21:00,1.9337,1.93426,1.93361,1.93426,39000000.0
2006-11-10 14:22:00,1.93433,1.93441,1.93417,1.93425,22000000.0
2006-11-10 14:23:00,1.93378,1.93378,1.93318,1.93328,40000000.0
2006-11-10 14:24:00,1.93326,1.93326,1.93296,1.93303,10000000.0
2006-11-10 14:25:00,1.93302,1.93317,1.93275,1.93275,35000000.0
2006-11-10 14:26:00,1.93291,1.93322,1.93278,1.93282,18000000.0
2006-11-10 14:27:00,1.9332,1.93339,1.93319,1.93326,28000000.0
2006-11-10 14:28:00,1.93385,1.93385,1.93326,1.93327,21000000.0
2006-11-10 14:29:00,1.93319,1.93326,1.93292,1.93325,16000000.0
2006-11-10 14:30:00,1.93323,1.93323,1.93297,1.93299,25000000.0
2006-11-10 14:31:00,1.93283,1.93288,1.93279,1.93283,26000000.0
2006-11-10 14:32:00,1.9328,1.9329,1.9328,1.93289,32000000.0
2006-11-10 14:33:00,1.933,1.93337,1.933,1.93337,20000000.0
2006-11-10 14:34:00,1.93335,1.93335,1.93317,1.93319,25000000.0
2006-11-10 14:36:00,1.93294,1.93302,1.93273,1.93273,11000000.0
2006-11-10 14:37:00,1.93258,1.93258,1.93237,1.93241,41000000.0
2006-11-10 14:38:00,1.93228,1.93253,1.93228,1.93242,54000000.0
2006-11-10 14:39:00,1.93231,1.93234,1.93223,1.93234,36000000.0
2006-11-10 14:40:00,1.93229,1.93248,1.93229,1.93245,36000000.0
2006-11-10 14:41:00,1.93255,1.93256,1.9325,1.9325,41000000.0
2006-11-10 14:43:00,1.93221,1.93252,1.93203,1.93212,20000000.0
2006-11-10 14:44:00,1.93199,1.93208,1.93199,1.93208,25000000.0
2006-11-10 14:45:00,1.93229,1.93243,1.93225,1.93243,33000000.0
2006-11-10 14:46:00,1.93246,1.93255,1.93246,1.93254,11000000.0
2006-11-10 14:47:00,1.93267,1.93267,1.93253,1.93262,7000000.0
2006-11-10 14:48:00,1.93255,1.93255,1.93236,1.93236,21000000.0
2006-11-10 14:49:00,1.93214,1.93231,1.93212,1.9322,32000000.0
2006-11-10 14:50:00,1.93215,1.93215,1.93201,1.93208,33000000.0
2006-11-10 14:51:00,1.93223,1.93234,1.93223,1.93224,37000000.0
2006-11-10 14:52:00,1.93228,1.93273,1.93228,1.93264,17000000.0
2006-11-10 14:53:00,1.93243,1.93243,1.93196,1.93196,22000000.0
2006-11-10 14:54:00,1.93185,1.93196,1.93185,1.93189,17000000.0
2006-11-10 14:55:00,1.93188,1.93224,1.93188,1.93224,7000000.0
2006-11-10 14:56:00,1.93215,1.93234,1.93201,1.93201,21000000.0
2006-11-10 14:57:00,1.93169,1.93203,1.93169,1.93203,12000000.0
2006-11-10 14:58:00,1.93194,1.93226,1.93166,1.93166,31000000.0
2006-11-10 14:59:00,1.93149,1.93149,1.9311,1.93137,20000000.0
2006-11-10 15:00:00,1.93137,1.93137,1.93129,1.93133,32000000.0
2006-11-10 15:01:00,1.93141,1.93152,1.93128,1.93152,14000000.0
2006-11-10 15:02:00,1.93187,1.93216,1.93179,1.93189,26000000.0
2006-11-10 15:03:00,1.93221,1.93256,1.93221,1.93254,30000000.0
2006-11-10 15:04:00,1.93275,1.93304,1.9327,1.93292,29000000.0
2006-11-10 15:05:00,1.93292,1.93313,1.93292,1.93313,28000000.0
2006-11-10 15:06:00,1.93321,1.93321,1.93283,1.93283,16000000.0
2006-11-10 15:07:00,1.93262,1.93265,1.93245,1.93265,26000000.0
2006-11-10 15:08:00,1.93266,1.9327,1.93255,1.93255,25000000.0
2006-11-10 15:10:00,1.9323,1.93247,1.93219,1.93228,36000000.0
2006-11-10 15:11:00,1.93175,1.93217,1.93175,1.93217,27000000.0
2006-11-10 15:12:00,1.93221,1.93222,1.93216,1.93218,26000000.0
2006-11-10 15:13:00,1.93245,1.93255,1.93235,1.9325,41000000.0
2006-11-10 15:14:00,1.93283,1.93283,1.93218,1.93218,30000000.0
2006-11-10 15:15:00,1.93203,1.93207,1.932,1.93203,21000000.0
2006-11-10 15:16:00,1.93238,1.93238,1.93232,1.93232,9000000.0
2006-11-10 15:17:00,1.93225,1.93237,1.93225,1.93237,26000000.0
2006-11-10 15:18:00,1.93241,1.93246,1.93241,1.93246,10000000.0
2006-11-10 15:19:00,1.93248,1.93248,1.93199,1.93199,16000000.0
2006-11-10 15:20:00,1.93249,1.93267,1.93249,1.93262,20000000.0
2006-11-10 15:21:00,1.93255,1.93267,1.93254,1.93267,12000000.0
2006-11-10 15:22:00,1.9325,1.9325,1.93236,1.93236,22000000.0
2006-11-10 15:23:00,1.93238,1.93268,1.93238,1.93266,36000000.0
2006-11-10 15:25:00,1.93246,1.93285,1.93243,1.93285,14000000.0
2006-11-10 15:26:00,1.93283,1.93288,1.93263,1.93263,40000000.0
2006-11-10 15:27:00,1.93262,1.93268,1.93261,1.93263,32000000.0
2006-11-10 15:28:00,1.93298,1.9331,1.93282,1.9331,55000000.0
2006-11-10 15:29:00,1.933,1.93309,1.93125,1.93306,47000000.0
2006-11-10 15:30:00,1.93108,1.93322,1.93044,1.93322,71000000.0
2006-11-10 15:31:00,1.93361,1.93361,1.93258,1.93258,58000000.0
2006-11-10 15:32:00,1.93243,1.93294,1.93243,1.93294,25000000.0
2006-11-10 15:33:00,1.93279,1.93331,1.93279,1.93321,32000000.0
2006-11-10 15:34:00,1.93318,1.93333,1.93296,1.93314,22000000.0
2006-11-10 15:35:00,1.93364,1.93395,1.9336,1.93392,30000000.0
2006-11-10 15:36:00,1.9337,1.9337,1.93329,1.93329,23000000.0
2006-11-10 15:37:00,1.93336,1.93357,1.9333,1.9333,24000000.0
2006-11-10 15:38:00,1.93301,1.93316,1.93287,1.93292,61000000.0
2006-11-10 15:39:00,1.93286,1.93312,1.93286,1.93312,40000000.0
2006-11-10 15:40:00,1.93329,1.93329,1.93313,1.93313,37000000.0
2006-11-10 15:41:00,1.93314,1.93344,1.93301,1.93344,43000000.0
2006-11-10 15:42:00,1.9336,1.9337,1.9336,1.93362,41000000.0
2006-11-10 15:43:00,1.93349,1.93349,1.93312,1.93312,30000000.0
2006-11-10 15:44:00,1.93295,1.93317,1.93294,1.93295,29000000.0
2006-11-10 15:45:00,1.93287,1.93332,1.93287,1.93332,36000000.0
2006-11-10 15:46:00,1.93344,1.93377,1.93344,1.93377,24000000.0
2006-11-10 15:47:00,1.93372,1.93372,1.93358,1.93358,31000000.0
2006-11-10 15:48:00,1.93354,1.93354,1.93299,1.93329,33000000.0
2006-11-10 15:49:00,1.93324,1.93324,1.93296,1.93296,25000000.0
2006-11-10 15:50:00,1.9331,1.93314,1.93308,1.93313,11000000.0
2006-11-10 15:51:00,1.9329,1.93307,1.93286,1.93286,37000000.0
2006-11-10 15:52:00,1.93281,1.93282,1.93271,1.93271,23000000.0
2006-11-10 15:53:00,1.93281,1.93323,1.93281,1.93303,15000000.0
2006-11-10 15:54:00,1.93326,1.93366,1.93326,1.93366,26000000.0
2006-11-10 15:55:00,1.93372,1.93372,1.93334,1.93334,33000000.0
2006-11-10 15:57:00,1.9331,1.93318,1.93307,1.93316,34000000.0
2006-11-10 15:58:00,1.93309,1.93317,1.93309,1.93317,24000000.0
2006-11-10 15:59:00,1.93315,1.9332,1.93308,1.93319,23000000.0
2006-11-10 16:00:00,1.93304,1.93304,1.93202,1.93202,51000000.0
2006-11-10 16:01:00,1.93227,1.93279,1.93216,1.93279,31000000.0
2006-11-10 16:02:00,1.93291,1.93291,1.9326,1.93286,29000000.0
2006-11-10 16:03:00,1.93297,1.93352,1.93297,1.93348,51000000.0
2006-11-10 16:04:00,1.93354,1.93354,1.9334,1.93349,38000000.0
2006-11-10 16:05:00,1.93329,1.93329,1.93293,1.93313,37000000.0
2006-11-10 16:06:00,1.93315,1.93345,1.93315,1.93344,33000000.0
2006-11-10 16:07:00,1.93345,1.93362,1.93343,1.93362,37000000.0
2006-11-10 16:08:00,1.9333,1.9333,1.93238,1.93266,37000000.0
2006-11-10 16:09:00,1.9327,1.93279,1.9327,1.93272,44000000.0
2006-11-10 16:10:00,1.93254,1.93285,1.93254,1.93284,41000000.0
2006-11-10 16:11:00,1.93281,1.93281,1.93265,1.93281,27000000.0
2006-11-10 16:12:00,1.93273,1.93273,1.93176,1.932,22000000.0
2006-11-10 16:13:00,1.93182,1.93182,1.93154,1.9317,38000000.0
2006-11-10 16:14:00,1.93146,1.93157,1.93132,1.93148,41000000.0
2006-11-10 16:15:00,1.93149,1.93149,1.93117,1.93117,42000000.0
2006-11-10 16:16:00,1.93119,1.93119,1.93073,1.93079,45000000.0
2006-11-10 16:17:00,1.93105,1.93125,1.93083,1.93083,22000000.0
2006-11-10 16:18:00,1.93085,1.93124,1.93085,1.93124,49000000.0
2006-11-10 16:19:00,1.93098,1.93098,1.93046,1.93046,27000000.0
2006-11-10 16:20:00,1.93053,1.93106,1.93053,1.93106,52000000.0
2006-11-10 16:21:00,1.93103,1.93111,1.93074,1.93081,37000000.0
2006-11-10 16:22:00,1.93074,1.93103,1.93074,1.93081,50000000.0
2006-11-10 16:23:00,1.9308,1.9309,1.93073,1.9309,48000000.0
2006-11-10 16:25:00,1.93089,1.93097,1.93067,1.93075,28000000.0
2006-11-10 16:26:00,1.93069,1.93071,1.9306,1.93061,41000000.0
2006-11-10 16:27:00,1.93052,1.93058,1.93049,1.93058,46000000.0
2006-11-10 16:28:00,1.93083,1.93088,1.93073,1.93083,34000000.0
2006-11-10 16:29:00,1.93076,1.93086,1.93076,1.9308,24000000.0
2006-11-10 16:30:00,1.93081,1.93097,1.9306,1.93097,43000000.0
2006-11-10 16:31:00,1.93084,1.93084,1.93056,1.9306,36000000.0
2006-11-10 16:32:00,1.93057,1.93096,1.93057,1.93091,34000000.0
2006-11-10 16:33:00,1.93086,1.93086,1.93058,1.93068,41000000.0
2006-11-10 16:34:00,1.93079,1.93093,1.93077,1.93082,29000000.0
2006-11-10 16:35:00,1.93095,1.93108,1.93084,1.93108,53000000.0
2006-11-10 16:36:00,1.93116,1.93132,1.9311,1.93116,43000000.0
2006-11-10 16:37:00,1.93104,1.9311,1.93096,1.93099,56000000.0
2006-11-10 16:39:00,1.93089,1.93095,1.93058,1.93058,43000000.0
2006-11-10 16:40:00,1.93055,1.93075,1.93046,1.93072,63000000.0
2006-11-10 16:42:00,1.93053,1.93076,1.93048,1.93054,57000000.0
2006-11-10 16:43:00,1.93061,1.93073,1.93021,1.93021,20000000.0
2006-11-10 16:44:00,1.93022,1.93046,1.93022,1.93039,34000000.0
2006-11-10 16:45:00,1.93043,1.9305,1.93016,1.93047,41000000.0
2006-11-10 16:46:00,1.93055,1.93067,1.93031,1.93034,59000000.0
2006-11-10 16:47:00,1.93038,1.93066,1.93018,1.93066,55000000.0
2006-11-10 16:48:00,1.93094,1.93103,1.93084,1.93096,46000000.0
2006-11-10 16:49:00,1.93091,1.93091,1.93072,1.93074,35000000.0
2006-11-10 16:50:00,1.9305,1.93063,1.93034,1.93058,45000000.0
2006-11-10 16:51:00,1.9307,1.93085,1.93066,1.93084,30000000.0
2006-11-10 16:52:00,1.9306,1.93064,1.93044,1.93064,30000000.0
2006-11-10 16:53:00,1.93096,1.93125,1.93057,1.93125,19000000.0
2006-11-10 16:54:00,1.93131,1.93145,1.93118,1.93145,18000000.0
2006-11-10 16:55:00,1.93117,1.93117,1.93102,1.93116,40000000.0
2006-11-10 16:56:00,1.93137,1.93159,1.93137,1.93141,37000000.0
2006-11-10 16:57:00,1.93131,1.93131,1.93098,1.93118,17000000.0
2006-11-10 16:58:00,1.93102,1.93118,1.931,1.93113,45000000.0
2006-11-10 16:59:00,1.93123,1.93141,1.93119,1.93119,39000000.0
2006-11-10 17:00:00,1.93096,1.93101,1.93086,1.93086,47000000.0
2006-11-10 17:01:00,1.93065,1.9307,1.93052,1.93062,26000000.0
2006-11-10 17:02:00,1.93061,1.93086,1.93049,1.93065,33000000.0
2006-11-10 17:03:00,1.93063,1.93079,1.93044,1.93044,33000000.0
2006-11-10 17:04:00,1.93039,1.93059,1.93034,1.93058,37000000.0
2006-11-10 17:05:00,1.93058,1.93062,1.93024,1.93024,35000000.0
2006-11-10 17:06:00,1.93017,1.9304,1.93017,1.9304,46000000.0
2006-11-10 17:07:00,1.93017,1.93024,1.92997,1.93003,33000000.0
2006-11-10 17:08:00,1.93011,1.93028,1.93004,1.93018,45000000.0
2006-11-10 17:09:00,1.93019,1.93019,1.92987,1.92987,47000000.0
2006-11-10 17:10:00,1.92999,1.93032,1.92999,1.93007,6000000.0
2006-11-10 17:11:00,1.92986,1.9302,1.92986,1.9302,44000000.0
2006-11-10 17:12:00,1.93023,1.93045,1.93017,1.93027,23000000.0
2006-11-10 17:13:00,1.92979,1.92983,1.92936,1.92982,35000000.0
2006-11-10 17:15:00,1.93001,1.9301,1.9294,1.9294,26000000.0
2006-11-10 17:16:00,1.92991,1.93013,1.92967,1.92967,27000000.0
2006-11-10 17:17:00,1.92965,1.92981,1.92959,1.92981,38000000.0
2006-11-10 17:18:00,1.92992,1.92992,1.92975,1.92992,29000000.0
2006-11-10 17:19:00,1.93009,1.93017,1.92976,1.92976,19000000.0
2006-11-10 17:20:00,1.92968,1.92987,1.92968,1.92979,29000000.0
2006-11-10 17:21:00,1.93005,1.93083,1.93005,1.93038,26000000.0
2006-11-10 17:22:00,1.93047,1.93086,1.93047,1.93086,30000000.0
2006-11-10 17:23:00,1.93078,1.93099,1.93052,1.93092,32000000.0
2006-11-10 17:24:00,1.93079,1.93079,1.93036,1.93036,23000000.0
2006-11-10 17:25:00,1.93054,1.93067,1.93027,1.93067,20000000.0
2006-11-10 17:26:00,1.93076,1.93076,1.93024,1.93058,18000000.0
2006-11-10 17:27:00,1.93063,1.93063,1.93034,1.93044,44000000.0
2006-11-10 17:28:00,1.9303,1.93049,1.93001,1.93005,39000000.0
2006-11-10 17:29:00,1.93037,1.93083,1.93037,1.93071,36000000.0
2006-11-10 17:30:00,1.93072,1.93082,1.93057,1.93058,61000000.0
2006-11-10 17:31:00,1.93054,1.93096,1.93054,1.93096,62000000.0
2006-11-10 17:32:00,1.93134,1.93149,1.93134,1.93147,54000000.0
2006-11-10 17:33:00,1.93164,1.93212,1.93164,1.93212,64000000.0
2006-11-10 17:34:00,1.93204,1.93204,1.93173,1.93198,60000000.0
2006-11-10 17:35:00,1.93155,1.93158,1.93099,1.93099,43000000.0
2006-11-10 17:36:00,1.93099,1.93128,1.93097,1.93128,58000000.0
2006-11-10 17:37:00,1.93138,1.93149,1.93137,1.93149,47000000.0
2006-11-10 17:38:00,1.93122,1.93127,1.93113,1.93113,44000000.0
2006-11-10 17:39:00,1.93093,1.93093,1.93051,1.93051,41000000.0
2006-11-10 17:40:00,1.93073,1.93073,1.93054,1.93056,59000000.0
2006-11-10 17:41:00,1.93093,1.93094,1.93073,1.93084,50000000.0
2006-11-10 17:42:00,1.93133,1.93144,1.93128,1.93144,37000000.0
2006-11-10 17:43:00,1.93167,1.93171,1.93142,1.93161,33000000.0
2006-11-10 17:44:00,1.93184,1.93219,1.93184,1.93219,46000000.0
2006-11-10 17:45:00,1.93221,1.93229,1.93214,1.93223,49000000.0
2006-11-10 17:46:00,1.93211,1.93236,1.93146,1.93146,56000000.0
2006-11-10 17:47:00,1.93158,1.93182,1.93148,1.93174,65000000.0
2006-11-10 17:48:00,1.9316,1.9316,1.9313,1.9313,61000000.0
2006-11-10 17:49:00,1.93119,1.93155,1.93088,1.93147,72000000.0
2006-11-10 17:50:00,1.93169,1.93196,1.93167,1.93167,53000000.0
2006-11-10 17:51:00,1.93151,1.93151,1.93092,1.93092,54000000.0
2006-11-10 17:52:00,1.93053,1.93053,1.93016,1.93033,51000000.0
2006-11-10 17:53:00,1.93056,1.9309,1.93055,1.93086,42000000.0
2006-11-10 17:54:00,1.93037,1.93037,1.93003,1.93033,32000000.0
2006-11-10 17:55:00,1.93071,1.93105,1.93037,1.93105,32000000.0
2006-11-10 17:56:00,1.93088,1.93142,1.93088,1.93108,47000000.0
2006-11-10 17:57:00,1.93111,1.93123,1.93107,1.93123,34000000.0
2006-11-10 17:58:00,1.93128,1.93128,1.9307,1.9307,44000000.0
2006-11-10 17:59:00,1.93052,1.93134,1.93047,1.93134,39000000.0
2006-11-10 18:00:00,1.93151,1.93151,1.9309,1.93095,32000000.0
2006-11-10 18:01:00,1.93114,1.9312,1.93105,1.93108,52000000.0
2006-11-10 18:02:00,1.93135,1.93155,1.93119,1.93155,30000000.0
2006-11-10 18:03:00,1.93157,1.93173,1.93137,1.93145,38000000.0
2006-11-10 18:04:00,1.93159,1.93159,1.93141,1.93155,38000000.0
2006-11-10 18:05:00,1.93178,1.93215,1.93178,1.93215,36000000.0
2006-11-10 18:06:00,1.93219,1.93221,1.93217,1.93217,32000000.0
2006-11-10 18:07:00,1.93209,1.93209,1.93187,1.93191,38000000.0
2006-11-10 18:08:00,1.93192,1.93209,1.93182,1.93194,56000000.0
2006-11-10 18:09:00,1.93193,1.93217,1.93193,1.93217,34000000.0
2006-11-10 18:10:00,1.9322,1.93221,1.93188,1.93188,26000000.0
2006-11-10 18:11:00,1.932,1.932,1.93185,1.93196,34000000.0
2006-11-10 18:12:00,1.93201,1.93232,1.93201,1.93232,24000000.0
2006-11-10 18:13:00,1.93239,1.93368,1.93239,1.93368,30000000.0
2006-11-10 18:14:00,1.9329,1.93308,1.93229,1.93269,22000000.0
2006-11-10 18:15:00,1.93243,1.93294,1.93243,1.93269,21000000.0
2006-11-10 18:16:00,1.93184,1.93184,1.93108,1.93108,66000000.0
2006-11-10 18:17:00,1.93055,1.93085,1.93055,1.9306,60000000.0
2006-11-10 18:18:00,1.93028,1.93086,1.93028,1.9308,33000000.0
2006-11-10 18:19:00,1.9309,1.9309,1.93061,1.93061,46000000.0
2006-11-10 18:20:00,1.93064,1.93092,1.93064,1.93089,61000000.0
2006-11-10 18:21:00,1.93102,1.93119,1.93099,1.93117,37000000.0
2006-11-10 18:22:00,1.93112,1.93116,1.93094,1.93094,49000000.0
2006-11-10 18:23:00,1.93097,1.93116,1.93093,1.93105,34000000.0
2006-11-10 18:24:00,1.93102,1.93131,1.93102,1.93121,47000000.0
2006-11-10 18:25:00,1.93103,1.93103,1.93077,1.93081,31000000.0
2006-11-10 18:26:00,1.93086,1.93101,1.93086,1.93094,43000000.0
2006-11-10 18:27:00,1.93075,1.93088,1.93053,1.93053,35000000.0
2006-11-10 18:28:00,1.93079,1.93089,1.93077,1.93089,18000000.0
2006-11-10 18:29:00,1.93067,1.93074,1.93064,1.93067,24000000.0
2006-11-10 18:30:00,1.93073,1.93101,1.93073,1.931,32000000.0
2006-11-10 18:31:00,1.93101,1.93111,1.93097,1.93107,46000000.0
2006-11-10 18:32:00,1.93082,1.93082,1.93049,1.93052,55000000.0
2006-11-10 18:33:00,1.93054,1.93074,1.93053,1.93074,29000000.0
2006-11-10 18:34:00,1.93069,1.93079,1.93068,1.93079,32000000.0
2006-11-10 18:35:00,1.9308,1.93083,1.93061,1.93069,47000000.0
2006-11-10 18:36:00,1.9306,1.93063,1.93035,1.93063,65000000.0
2006-11-10 18:37:00,1.93052,1.93069,1.9305,1.93058,63000000.0
2006-11-10 18:38:00,1.93058,1.93069,1.93058,1.93059,61000000.0
2006-11-10 18:39:00,1.93068,1.9308,1.9306,1.93068,37000000.0
2006-11-10 18:40:00,1.93049,1.93074,1.93039,1.93057,52000000.0
2006-11-10 18:41:00,1.93081,1.93112,1.93078,1.93112,68000000.0
2006-11-10 18:42:00,1.93124,1.93158,1.93124,1.93158,40000000.0
2006-11-10 18:43:00,1.93154,1.93154,1.93148,1.93148,39000000.0
2006-11-10 18:44:00,1.93141,1.93145,1.9314,1.9314,33000000.0
2006-11-10 18:45:00,1.9313,1.93148,1.93116,1.93133,57000000.0
2006-11-10 18:46:00,1.93135,1.93151,1.93106,1.93112,61000000.0
2006-11-10 18:48:00,1.93087,1.93087,1.93002,1.93004,26000000.0
2006-11-10 18:49:00,1.92992,1.93043,1.92992,1.93023,31000000.0
2006-11-10 18:50:00,1.93003,1.93019,1.9299,1.92994,37000000.0
2006-11-10 18:51:00,1.93027,1.93069,1.93027,1.93069,17000000.0
2006-11-10 18:52:00,1.93076,1.93085,1.93054,1.93085,33000000.0
2006-11-10 18:53:00,1.9309,1.9309,1.93061,1.93087,31000000.0
2006-11-10 18:54:00,1.93066,1.93066,1.92999,1.92999,11000000.0
2006-11-10 18:55:00,1.93001,1.9304,1.93001,1.93008,22000000.0
2006-11-10 18:56:00,1.93003,1.93024,1.93003,1.9302,16000000.0
2006-11-10 18:57:00,1.93009,1.93027,1.93009,1.93019,15000000.0
2006-11-10 18:58:00,1.93009,1.93009,1.92975,1.92987,19000000.0
2006-11-10 18:59:00,1.92974,1.92995,1.92974,1.92995,26000000.0
2006-11-10 19:00:00,1.92994,1.92994,1.9297,1.92971,12000000.0
2006-11-10 19:01:00,1.92964,1.92977,1.92964,1.92967,18000000.0
2006-11-10 19:02:00,1.92991,1.93039,1.92991,1.93039,23000000.0
2006-11-10 19:03:00,1.93055,1.93055,1.93036,1.93053,21000000.0
2006-11-10 19:04:00,1.93052,1.93066,1.93049,1.93066,55000000.0
2006-11-10 19:05:00,1.93053,1.93053,1.93043,1.93043,42000000.0
2006-11-10 19:06:00,1.93001,1.93062,1.93001,1.93062,63000000.0
2006-11-10 19:07:00,1.93073,1.93083,1.93052,1.93052,39000000.0
2006-11-10 19:08:00,1.93053,1.93077,1.93053,1.93074,32000000.0
2006-11-10 19:09:00,1.93085,1.93085,1.93022,1.93024,56000000.0
2006-11-10 19:10:00,1.93026,1.93062,1.93025,1.93062,27000000.0
2006-11-10 19:11:00,1.9305,1.93051,1.93026,1.93035,36000000.0
2006-11-10 19:12:00,1.93016,1.93016,1.93006,1.93014,25000000.0
2006-11-10 19:13:00,1.93023,1.93055,1.93023,1.93047,23000000.0
2006-11-10 19:14:00,1.93049,1.93061,1.93044,1.93054,37000000.0
2006-11-10 19:15:00,1.9305,1.9305,1.93034,1.93045,17000000.0
2006-11-10 19:16:00,1.9304,1.9304,1.93022,1.93022,23000000.0
2006-11-10 19:18:00,1.9305,1.93073,1.9305,1.93073,30000000.0
2006-11-10 19:19:00,1.93061,1.93071,1.93039,1.93061,36000000.0
2006-11-10 19:20:00,1.93056,1.93064,1.93038,1.93038,23000000.0
2006-11-10 19:21:00,1.93039,1.93061,1.93039,1.93061,21000000.0
2006-11-10 19:22:00,1.93067,1.93068,1.93045,1.93051,25000000.0
2006-11-10 19:23:00,1.93045,1.93045,1.93035,1.93035,12000000.0
2006-11-10 19:25:00,1.9304,1.93097,1.9304,1.93097,49000000.0
2006-11-10 19:26:00,1.93103,1.93103,1.9303,1.9303,48000000.0
2006-11-10 19:27:00,1.93051,1.93055,1.93031,1.93032,51000000.0
2006-11-10 19:28:00,1.93029,1.93083,1.93019,1.93083,40000000.0
2006-11-10 19:29:00,1.93063,1.93075,1.9305,1.93061,28000000.0
2006-11-10 19:30:00,1.93078,1.9309,1.93055,1.93056,32000000.0
2006-11-10 19:31:00,1.9305,1.93095,1.9305,1.93092,28000000.0
2006-11-10 19:32:00,1.93108,1.93116,1.93097,1.93109,31000000.0
2006-11-10 19:33:00,1.93146,1.93168,1.93146,1.93161,14000000.0
2006-11-10 19:34:00,1.9317,1.93176,1.9315,1.93167,49000000.0
2006-11-10 19:35:00,1.93167,1.93177,1.9316,1.93164,28000000.0
2006-11-10 19:36:00,1.93141,1.93142,1.93126,1.93126,16000000.0
2006-11-10 19:37:00,1.93119,1.93127,1.93111,1.93122,26000000.0
2006-11-10 19:38:00,1.93115,1.93115,1.9309,1.93092,8000000.0
2006-11-10 19:39:00,1.93098,1.93109,1.93084,1.93109,13000000.0
2006-11-10 19:40:00,1.93103,1.93127,1.931,1.931,16000000.0
2006-11-10 19:41:00,1.93108,1.93108,1.93094,1.93107,17000000.0
2006-11-10 19:42:00,1.93087,1.93087,1.93057,1.93059,19000000.0
2006-11-10 19:43:00,1.93052,1.93055,1.93035,1.93048,21000000.0
2006-11-10 19:44:00,1.9308,1.9308,1.93046,1.93046,21000000.0
2006-11-10 19:45:00,1.93021,1.93021,1.92952,1.92952,33000000.0
2006-11-10 19:46:00,1.92973,1.93024,1.92973,1.93003,18000000.0
2006-11-10 19:48:00,1.92996,1.92996,1.92953,1.92953,18000000.0
2006-11-10 19:49:00,1.92945,1.92949,1.92941,1.92942,27000000.0
2006-11-10 19:50:00,1.92924,1.92932,1.92898,1.92898,23000000.0
2006-11-10 19:51:00,1.92904,1.92942,1.9275,1.92941,7000000.0
2006-11-10 19:52:00,1.92922,1.92922,1.92888,1.92894,15000000.0
2006-11-10 19:53:00,1.92886,1.92925,1.92871,1.92925,21000000.0
2006-11-10 19:54:00,1.92927,1.92932,1.92918,1.92918,9000000.0
2006-11-10 19:55:00,1.92913,1.92918,1.92884,1.92918,30000000.0
2006-11-10 19:56:00,1.92914,1.92914,1.92906,1.92909,20000000.0
2006-11-10 19:57:00,1.92902,1.92907,1.92897,1.92897,12000000.0
2006-11-10 19:58:00,1.92904,1.92924,1.92893,1.92907,13000000.0
2006-11-10 19:59:00,1.92912,1.92912,1.92889,1.92891,31000000.0
2006-11-10 20:00:00,1.92915,1.92936,1.92915,1.92936,23000000.0
2006-11-10 20:01:00,1.92944,1.92957,1.92941,1.92957,13000000.0
2006-11-10 20:02:00,1.92943,1.92943,1.92883,1.929,20000000.0
2006-11-10 20:03:00,1.92904,1.92928,1.92904,1.9292,18000000.0
2006-11-10 20:04:00,1.92913,1.92929,1.9291,1.92916,27000000.0
2006-11-10 20:07:00,1.92934,1.9296,1.92933,1.92935,29000000.0
2006-11-10 20:08:00,1.92946,1.92968,1.92942,1.92952,15000000.0
2006-11-10 20:09:00,1.92949,1.92953,1.92944,1.9295,17000000.0
2006-11-10 20:11:00,1.92932,1.9295,1.9292,1.9295,10000000.0
2006-11-10 20:13:00,1.92934,1.92944,1.92919,1.92926,17000000.0
2006-11-10 20:14:00,1.929,1.929,1.92849,1.92849,15000000.0
2006-11-10 20:15:00,1.92876,1.92884,1.92872,1.92877,10000000.0
2006-11-10 20:16:00,1.9288,1.92891,1.92875,1.92889,22000000.0
2006-11-10 20:17:00,1.92886,1.92887,1.92831,1.92862,7000000.0
2006-11-10 20:18:00,1.92873,1.92876,1.92847,1.92847,24000000.0
2006-11-10 20:19:00,1.9288,1.92915,1.9288,1.92884,9000000.0
2006-11-10 20:20:00,1.92878,1.92887,1.92862,1.92874,14000000.0
2006-11-10 20:21:00,1.92899,1.92914,1.92876,1.92886,7000000.0
2006-11-10 20:22:00,1.92901,1.92906,1.92897,1.92904,12000000.0
2006-11-10 20:23:00,1.92868,1.92868,1.92821,1.92827,8000000.0
2006-11-10 20:25:00,1.92843,1.92865,1.92843,1.92853,16000000.0
2006-11-10 20:26:00,1.9285,1.92876,1.92843,1.92876,22000000.0
2006-11-10 20:27:00,1.92867,1.92867,1.92849,1.92859,11000000.0
2006-11-10 20:28:00,1.92849,1.92855,1.92847,1.92851,7000000.0
2006-11-10 20:29:00,1.92855,1.92889,1.92855,1.92869,20000000.0
2006-11-10 20:30:00,1.9288,1.92889,1.92864,1.92867,27000000.0
2006-11-10 20:31:00,1.92832,1.9284,1.92822,1.9284,8000000.0
2006-11-10 20:32:00,1.92839,1.92839,1.92822,1.9283,20000000.0
2006-11-10 20:33:00,1.92824,1.92824,1.92804,1.92822,14000000.0
2006-11-10 20:34:00,1.9281,1.9281,1.92773,1.92773,28000000.0
2006-11-10 20:35:00,1.9278,1.92804,1.9278,1.92804,23000000.0
2006-11-10 20:36:00,1.92808,1.92808,1.928,1.92803,11000000.0
2006-11-10 20:37:00,1.92813,1.92848,1.92813,1.92848,7000000.0
2006-11-10 20:38:00,1.92853,1.92853,1.92828,1.92829,10000000.0
2006-11-10 20:40:00,1.92822,1.92825,1.92783,1.92783,8000000.0
2006-11-10 20:41:00,1.92772,1.92772,1.92748,1.9277,8000000.0
2006-11-10 20:42:00,1.9282,1.9284,1.92817,1.92817,15000000.0
2006-11-10 20:43:00,1.9282,1.9282,1.92774,1.92782,12000000.0
2006-11-10 20:44:00,1.92786,1.9279,1.92771,1.92771,7000000.0
2006-11-10 20:45:00,1.92765,1.92784,1.92765,1.92784,12000000.0
2006-11-10 20:46:00,1.92779,1.92783,1.92761,1.92783,9000000.0
2006-11-10 20:47:00,1.92757,1.92787,1.92755,1.92787,11000000.0
2006-11-10 20:48:00,1.92778,1.92786,1.9277,1.92778,11000000.0
2006-11-10 20:49:00,1.92766,1.92811,1.92757,1.9281,18000000.0
2006-11-10 20:50:00,1.92806,1.92806,1.92796,1.92801,7000000.0
2006-11-10 20:51:00,1.92837,1.92841,1.92833,1.9284,18000000.0
2006-11-10 20:52:00,1.92843,1.9288,1.92843,1.9288,15000000.0
2006-11-10 20:53:00,1.92896,1.92897,1.92887,1.92887,8000000.0
2006-11-10 20:54:00,1.92873,1.92877,1.92862,1.92862,10000000.0
2006-11-10 20:55:00,1.92847,1.92863,1.92847,1.92863,5000000.0
2006-11-10 20:57:00,1.92864,1.92873,1.92851,1.92859,18000000.0
2006-11-10 20:59:00,1.92856,1.9288,1.92856,1.92879,8000000.0
2006-11-10 21:00:00,1.92877,1.92877,1.92856,1.92871,7000000.0
2006-11-10 21:01:00,1.92882,1.92896,1.92882,1.92896,16000000.0
2006-11-10 21:02:00,1.92887,1.92902,1.92881,1.92899,8000000.0
2006-11-10 21:07:00,1.9289,1.92902,1.92886,1.92891,7000000.0
2006-11-10 21:08:00,1.92893,1.92893,1.92883,1.92884,11000000.0
2006-11-10 21:11:00,1.92887,1.92898,1.92887,1.9289,8000000.0
2006-11-10 21:12:00,1.92899,1.92899,1.92708,1.92896,10000000.0
2006-11-10 21:13:00,1.92869,1.92869,1.92786,1.92805,8000000.0
2006-11-10 21:14:00,1.92916,1.92937,1.92916,1.92933,7000000.0
2006-11-10 21:15:00,1.92928,1.92928,1.92905,1.92905,11000000.0
2006-11-10 21:17:00,1.92923,1.92947,1.92923,1.92935,7000000.0
2006-11-10 21:18:00,1.92918,1.92929,1.92918,1.92929,7000000.0
2006-11-10 21:20:00,1.92921,1.92927,1.92919,1.92927,12000000.0
2006-11-10 21:22:00,1.92918,1.92918,1.92893,1.92893,7000000.0
2006-11-10 21:23:00,1.92864,1.92864,1.92823,1.92823,10000000.0
2006-11-10 21:24:00,1.92857,1.92904,1.92857,1.92904,11000000.0
2006-11-10 21:25:00,1.92914,1.92926,1.92911,1.92926,6000000.0
2006-11-10 21:26:00,1.92928,1.92928,1.92904,1.92904,5000000.0
2006-11-10 21:27:00,1.92902,1.92904,1.92891,1.92892,10000000.0
2006-11-10 21:28:00,1.92884,1.92884,1.92853,1.92854,20000000.0
2006-11-10 21:29:00,1.92843,1.92844,1.92825,1.92841,8000000.0
2006-11-10 21:30:00,1.92838,1.9285,1.92838,1.9285,9000000.0
2006-11-10 21:31:00,1.92843,1.92851,1.92823,1.92848,6000000.0
2006-11-10 21:32:00,1.92879,1.92879,1.92847,1.92847,7000000.0
2006-11-10 21:33:00,1.92853,1.92862,1.92848,1.92861,6000000.0
2006-11-10 21:34:00,1.92864,1.92873,1.92864,1.92873,10000000.0
2006-11-10 21:36:00,1.92864,1.92864,1.92839,1.92839,11000000.0
2006-11-10 21:37:00,1.92838,1.92865,1.92831,1.92865,11000000.0
2006-11-10 21:38:00,1.92884,1.92893,1.92864,1.92869,26000000.0
2006-11-10 21:39:00,1.92877,1.92879,1.92863,1.92869,18000000.0
2006-11-10 21:41:00,1.92881,1.92881,1.92854,1.92872,7000000.0
2006-11-10 21:42:00,1.92871,1.92871,1.92846,1.92846,7000000.0
2006-11-10 21:43:00,1.92846,1.92846,1.92835,1.92837,11000000.0
2006-11-10 21:44:00,1.9282,1.92825,1.9281,1.92825,18000000.0
2006-11-10 21:45:00,1.92809,1.92821,1.92804,1.92814,7000000.0
2006-11-10 21:46:00,1.92779,1.9279,1.92764,1.92788,8000000.0
2006-11-10 21:47:00,1.92786,1.92833,1.92786,1.92833,4000000.0
2006-11-10 21:48:00,1.92845,1.92851,1.92843,1.92851,7000000.0
2006-11-10 21:49:00,1.92843,1.92843,1.92823,1.92823,8000000.0
2006-11-10 21:50:00,1.92818,1.92818,1.92809,1.9281,10000000.0
2006-11-10 21:51:00,1.92801,1.92808,1.92798,1.92808,7000000.0
2006-11-10 21:52:00,1.92805,1.92806,1.92789,1.92804,7000000.0
2006-11-10 21:53:00,1.92783,1.92786,1.92769,1.92769,8000000.0
2006-11-10 21:54:00,1.9279,1.92817,1.9279,1.92817,9000000.0
2006-11-10 21:55:00,1.92821,1.92821,1.92807,1.92807,11000000.0
2006-11-10 21:56:00,1.92793,1.92806,1.92784,1.92806,6000000.0
2006-11-10 21:57:00,1.92791,1.92806,1.92788,1.92804,13000000.0
2006-11-10 21:59:00,1.9281,1.92847,1.92799,1.92842,25000000.0
2006-11-10 22:00:00,1.92873,1.9288,1.92847,1.92868,12000000.0
2006-11-10 22:01:00,1.92874,1.92874,1.9286,1.9286,6000000.0
2006-11-10 22:02:00,1.92858,1.92858,1.92818,1.9282,11000000.0
2006-11-10 22:03:00,1.92833,1.9284,1.92824,1.92824,9000000.0
2006-11-10 22:04:00,1.92821,1.92827,1.92803,1.92803,11000000.0
2006-11-10 22:05:00,1.92816,1.92816,1.92807,1.92813,5000000.0
2006-11-10 22:09:00,1.92826,1.92834,1.92813,1.92813,13000000.0
2006-11-10 22:10:00,1.92826,1.92839,1.92818,1.92827,9000000.0
2006-11-10 22:11:00,1.92819,1.92819,1.92793,1.92795,8000000.0
2006-11-10 22:12:00,1.92804,1.92812,1.92799,1.92799,15000000.0
2006-11-10 22:13:00,1.92795,1.92797,1.92789,1.92797,10000000.0
2006-11-10 22:14:00,1.92802,1.92833,1.92802,1.92833,13000000.0
2006-11-10 22:15:00,1.92835,1.92835,1.92792,1.92792,7000000.0
2006-11-10 22:16:00,1.92766,1.92801,1.92766,1.92801,8000000.0
2006-11-10 22:17:00,1.92803,1.92808,1.928,1.928,16000000.0
2006-11-10 22:18:00,1.92785,1.92802,1.92779,1.92802,5000000.0
2006-11-10 22:21:00,1.92799,1.92801,1.92795,1.92795,11000000.0
2006-11-10 22:22:00,1.928,1.9281,1.92796,1.92809,8000000.0
2006-11-10 22:23:00,1.92801,1.9281,1.92798,1.9281,15000000.0
2006-11-10 22:24:00,1.92808,1.92823,1.92796,1.92796,10000000.0
2006-11-10 22:25:00,1.92799,1.92816,1.92799,1.92816,5000000.0
2006-11-10 22:26:00,1.9282,1.9282,1.92792,1.92814,10000000.0
2006-11-10 22:27:00,1.92798,1.92808,1.92798,1.92804,10000000.0
2006-11-10 22:28:00,1.92801,1.92801,1.92747,1.92747,8000000.0
2006-11-10 22:29:00,1.92732,1.92742,1.92732,1.92739,7000000.0
2006-11-10 22:30:00,1.92752,1.92758,1.92748,1.92758,5000000.0
2006-11-10 22:31:00,1.92751,1.92754,1.92735,1.92735,7000000.0
2006-11-10 22:32:00,1.9274,1.92759,1.92738,1.92757,7000000.0
2006-11-10 22:33:00,1.92769,1.92774,1.92756,1.92756,6000000.0
2006-11-10 22:34:00,1.92762,1.92766,1.92736,1.92753,47000000.0
2006-11-10 22:35:00,1.92763,1.92769,1.92746,1.92769,8000000.0
2006-11-10 22:36:00,1.92762,1.92771,1.92761,1.92762,7000000.0
2006-11-10 22:37:00,1.92732,1.92736,1.92723,1.92732,28000000.0
2006-11-10 22:38:00,1.92744,1.92771,1.92744,1.92771,10000000.0
2006-11-10 22:39:00,1.92759,1.92768,1.92759,1.92761,11000000.0
2006-11-10 22:41:00,1.92782,1.92803,1.92782,1.928,16000000.0
2006-11-10 22:42:00,1.92805,1.92815,1.92799,1.92799,9000000.0
2006-11-10 22:43:00,1.92762,1.92779,1.92762,1.92779,11000000.0
2006-11-10 22:44:00,1.92779,1.92781,1.9276,1.9276,8000000.0
2006-11-10 22:45:00,1.92762,1.92767,1.92762,1.92767,12000000.0
2006-11-10 22:46:00,1.92772,1.92784,1.92757,1.92757,9000000.0
2006-11-10 22:47:00,1.92765,1.9277,1.92764,1.92767,16000000.0
2006-11-10 22:48:00,1.92769,1.92778,1.92757,1.92757,11000000.0
2006-11-10 22:49:00,1.92761,1.92798,1.92756,1.92756,12000000.0
2006-11-10 22:50:00,1.92777,1.9278,1.9277,1.9277,16000000.0
2006-11-10 22:51:00,1.92761,1.92784,1.92757,1.92781,7000000.0
2006-11-10 22:52:00,1.92754,1.92754,1.92706,1.92716,5000000.0
2006-11-10 22:53:00,1.92697,1.92697,1.92684,1.92694,8000000.0
2006-11-10 22:54:00,1.92718,1.92734,1.92718,1.92729,7000000.0
2006-11-10 22:56:00,1.92731,1.92745,1.92729,1.92729,8000000.0
2006-11-10 22:57:00,1.92719,1.92719,1.92684,1.92692,10000000.0
2006-11-10 22:58:00,1.92701,1.92703,1.92684,1.92692,7000000.0
2006-11-10 22:59:00,1.92682,1.92691,1.92682,1.9269,9000000.0
2006-11-10 23:00:00,1.92694,1.92697,1.9269,1.92695,12000000.0
2006-11-10 23:02:00,1.92698,1.92706,1.92694,1.92706,7000000.0
2006-11-10 23:03:00,1.92691,1.92693,1.92679,1.92679,12000000.0
2006-11-10 23:04:00,1.92681,1.92691,1.92674,1.92675,9000000.0
2006-11-10 23:05:00,1.92643,1.92643,1.92609,1.92609,11000000.0
2006-11-10 23:06:00,1.92617,1.92626,1.92617,1.92622,5000000.0
2006-11-10 23:07:00,1.92633,1.92656,1.92633,1.92655,8000000.0
2006-11-10 23:08:00,1.92653,1.92664,1.92653,1.92664,15000000.0
2006-11-10 23:10:00,1.92657,1.92657,1.92642,1.92646,8000000.0
2006-11-10 23:15:00,1.92647,1.92654,1.92647,1.92649,8000000.0
2006-11-10 23:18:00,1.92652,1.92652,1.92615,1.9264,7000000.0
2006-11-10 23:19:00,1.9263,1.92637,1.92598,1.92629,9000000.0
2006-11-10 23:20:00,1.92624,1.92633,1.92609,1.92627,9000000.0
2006-11-10 23:21:00,1.92635,1.92645,1.92613,1.92645,5000000.0
2006-11-10 23:22:00,1.92657,1.9268,1.92657,1.92675,7000000.0
2006-11-10 23:23:00,1.92676,1.92676,1.92644,1.92661,6000000.0
2006-11-10 23:24:00,1.92641,1.92641,1.92614,1.92632,9000000.0
2006-11-10 23:25:00,1.92638,1.92644,1.92634,1.92644,10000000.0
2006-11-10 23:26:00,1.92646,1.92649,1.92633,1.92649,5000000.0
2006-11-10 23:27:00,1.92635,1.92635,1.92566,1.92566,5000000.0
2006-11-10 23:28:00,1.92556,1.92556,1.92546,1.92546,7000000.0
2006-11-10 23:29:00,1.92516,1.92543,1.92516,1.92536,25000000.0
2006-11-10 23:30:00,1.92529,1.92534,1.92512,1.92519,7000000.0
2006-11-10 23:31:00,1.92503,1.92534,1.92503,1.92534,14000000.0
2006-11-10 23:32:00,1.92547,1.92547,1.92526,1.92526,9000000.0
2006-11-10 23:33:00,1.92515,1.92539,1.92515,1.92539,5000000.0
2006-11-10 23:34:00,1.92539,1.92549,1.92528,1.92528,6000000.0
2006-11-10 23:35:00,1.9253,1.9253,1.92509,1.92509,12000000.0
2006-11-10 23:36:00,1.92518,1.9254,1.92505,1.9254,9000000.0
2006-11-10 23:37:00,1.92531,1.92542,1.92526,1.92532,8000000.0
2006-11-10 23:38:00,1.92528,1.92543,1.92525,1.92543,8000000.0
2006-11-10 23:40:00,1.92528,1.92528,1.92481,1.92481,21000000.0
2006-11-10 23:41:00,1.92516,1.92516,1.92493,1.92509,7000000.0
2006-11-10 23:42:00,1.92484,1.92484,1.92433,1.92462,19000000.0
2006-11-10 23:43:00,1.92455,1.92461,1.92446,1.92447,7000000.0
2006-11-10 23:44:00,1.92437,1.92442,1.92421,1.92435,8000000.0
2006-11-10 23:45:00,1.92459,1.92495,1.92454,1.92476,7000000.0
2006-11-10 23:46:00,1.92534,1.92553,1.92478,1.92478,8000000.0
2006-11-10 23:47:00,1.92505,1.92513,1.92501,1.92513,7000000.0
2006-11-10 23:48:00,1.9253,1.92539,1.9252,1.92539,8000000.0
2006-11-10 23:49:00,1.92553,1.92568,1.92537,1.9256,8000000.0
2006-11-10 23:50:00,1.92553,1.92579,1.92553,1.92561,8000000.0
2006-11-10 23:51:00,1.92576,1.92579,1.92542,1.92542,7000000.0
2006-11-10 23:52:00,1.92539,1.92568,1.92539,1.92568,7000000.0
2006-11-10 23:53:00,1.92537,1.92564,1.92537,1.92553,10000000.0
2006-11-10 23:54:00,1.92544,1.92572,1.92526,1.92526,7000000.0
2006-11-10 23:55:00,1.92514,1.92517,1.92491,1.92517,9000000.0
2006-11-10 23:56:00,1.925,1.92505,1.92456,1.92456,12000000.0
2006-11-10 23:57:00,1.92477,1.92568,1.92477,1.92568,6000000.0
2006-11-10 23:58:00,1.92468,1.92468,1.9241,1.9241,8000000.0
2006-11-10 23:59:00,1.92449,1.92469,1.92449,1.92466,6000000.0
2006-11-13 00:01:00,1.92899,1.92899,1.92812,1.92829,8000000.0
2006-11-13 00:02:00,1.92809,1.92809,1.92782,1.92782,9000000.0
2006-11-13 00:03:00,1.92799,1.92799,1.92752,1.92753,5000000.0
2006-11-13 00:04:00,1.92708,1.9273,1.92708,1.92722,10000000.0
2006-11-13 00:06:00,1.92804,1.92814,1.92798,1.92812,8000000.0
2006-11-13 00:07:00,1.92832,1.92854,1.92822,1.92854,9000000.0
2006-11-13 00:08:00,1.92814,1.92814,1.92758,1.92758,8000000.0
2006-11-13 00:09:00,1.92728,1.92812,1.92728,1.92812,9000000.0
2006-11-13 00:10:00,1.92837,1.92837,1.92808,1.92808,23000000.0
2006-11-13 00:11:00,1.92815,1.92827,1.92798,1.9281,11000000.0
2006-11-13 00:12:00,1.92819,1.92843,1.92816,1.92825,9000000.0
2006-11-13 00:13:00,1.92848,1.92852,1.92843,1.92843,8000000.0
2006-11-13 00:14:00,1.92833,1.92854,1.92833,1.92842,7000000.0
2006-11-13 00:15:00,1.92839,1.92862,1.92814,1.92862,10000000.0
2006-11-13 00:16:00,1.92845,1.92845,1.92811,1.92811,9000000.0
2006-11-13 00:17:00,1.92814,1.92859,1.92814,1.92859,7000000.0
2006-11-13 00:18:00,1.92834,1.92834,1.92818,1.92818,8000000.0
2006-11-13 00:19:00,1.92836,1.92836,1.92803,1.9282,11000000.0
2006-11-13 00:20:00,1.92824,1.92872,1.92824,1.92859,9000000.0
2006-11-13 00:22:00,1.92845,1.92888,1.92845,1.92888,6000000.0
2006-11-13 00:23:00,1.92884,1.92884,1.92827,1.92832,7000000.0
2006-11-13 00:24:00,1.92801,1.9284,1.92801,1.9283,8000000.0
2006-11-13 00:25:00,1.92835,1.92848,1.92835,1.92848,11000000.0
2006-11-13 00:26:00,1.92908,1.92908,1.92878,1.92908,7000000.0
2006-11-13 00:28:00,1.92878,1.92911,1.92878,1.92887,8000000.0
2006-11-13 00:29:00,1.92905,1.9291,1.92898,1.92904,6000000.0
2006-11-13 00:30:00,1.92909,1.92918,1.92894,1.92901,7000000.0
2006-11-13 00:32:00,1.92889,1.92906,1.9288,1.92906,7000000.0
2006-11-13 00:34:00,1.92911,1.92919,1.929,1.92909,7000000.0
2006-11-13 00:35:00,1.92897,1.92908,1.92891,1.92908,6000000.0
2006-11-13 00:36:00,1.92939,1.92965,1.92938,1.92965,5000000.0
2006-11-13 00:37:00,1.92973,1.92992,1.92971,1.92992,6000000.0
2006-11-13 00:38:00,1.92989,1.92994,1.92972,1.92972,7000000.0
2006-11-13 00:39:00,1.92965,1.92965,1.92933,1.92933,10000000.0
2006-11-13 00:40:00,1.92907,1.92927,1.92907,1.92916,7000000.0
2006-11-13 00:41:00,1.92908,1.92914,1.92904,1.92914,6000000.0
2006-11-13 00:43:00,1.92917,1.92946,1.92917,1.92946,5000000.0
2006-11-13 00:45:00,1.92924,1.92951,1.92924,1.92951,7000000.0
2006-11-13 00:47:00,1.92948,1.92959,1.92938,1.92955,7000000.0
2006-11-13 00:48:00,1.92953,1.92953,1.92937,1.92945,8000000.0
2006-11-13 00:49:00,1.92961,1.92996,1.92961,1.9299,5000000.0
2006-11-13 00:50:00,1.93001,1.93035,1.93001,1.93031,10000000.0
2006-11-13 00:52:00,1.93031,1.93031,1.9299,1.9299,7000000.0
2006-11-13 00:53:00,1.93004,1.93057,1.93004,1.93057,11000000.0
2006-11-13 00:54:00,1.93063,1.93064,1.93043,1.93064,10000000.0
2006-11-13 00:55:00,1.93103,1.93103,1.93074,1.93079,7000000.0
2006-11-13 00:56:00,1.93071,1.93098,1.93071,1.93098,6000000.0
2006-11-13 00:58:00,1.93097,1.93097,1.93063,1.93063,10000000.0
2006-11-13 00:59:00,1.93064,1.93097,1.93064,1.93097,7000000.0
2006-11-13 01:00:00,1.93113,1.93137,1.93113,1.93133,19000000.0
2006-11-13 01:01:00,1.93128,1.93128,1.93096,1.93106,12000000.0
2006-11-13 01:02:00,1.93097,1.93118,1.93092,1.93113,8000000.0
2006-11-13 01:03:00,1.93123,1.93123,1.93097,1.93105,7000000.0
2006-11-13 01:04:00,1.93113,1.93148,1.93099,1.93136,8000000.0
2006-11-13 01:05:00,1.93158,1.93158,1.931,1.93103,7000000.0
2006-11-13 01:06:00,1.9311,1.9311,1.93091,1.93098,8000000.0
2006-11-13 01:07:00,1.93099,1.93113,1.93085,1.93105,11000000.0
2006-11-13 01:08:00,1.93133,1.93133,1.93103,1.93113,10000000.0
2006-11-13 01:09:00,1.93127,1.93137,1.93108,1.93129,8000000.0
2006-11-13 01:10:00,1.93126,1.93143,1.93113,1.93133,10000000.0
2006-11-13 01:11:00,1.93127,1.93139,1.93121,1.93125,11000000.0
2006-11-13 01:12:00,1.93138,1.93138,1.93128,1.93129,8000000.0
2006-11-13 01:13:00,1.93126,1.93126,1.93112,1.93114,8000000.0
2006-11-13 01:14:00,1.93128,1.93135,1.93121,1.93122,10000000.0
2006-11-13 01:15:00,1.93126,1.93132,1.93079,1.93079,10000000.0
2006-11-13 01:16:00,1.93068,1.93068,1.93018,1.93018,8000000.0
2006-11-13 01:17:00,1.93051,1.93051,1.92927,1.92927,11000000.0
2006-11-13 01:18:00,1.92988,1.93026,1.92988,1.93026,10000000.0
2006-11-13 01:19:00,1.93036,1.9304,1.93011,1.93011,11000000.0
2006-11-13 01:20:00,1.93006,1.93034,1.93006,1.9302,13000000.0
2006-11-13 01:21:00,1.93024,1.93078,1.93024,1.93078,7000000.0
2006-11-13 01:22:00,1.93023,1.93052,1.93023,1.93052,7000000.0
2006-11-13 01:23:00,1.9306,1.93068,1.93051,1.93068,8000000.0
2006-11-13 01:24:00,1.93059,1.93067,1.9305,1.93067,7000000.0
2006-11-13 01:25:00,1.93064,1.93071,1.93053,1.9306,8000000.0
2006-11-13 01:26:00,1.93064,1.93069,1.93059,1.93069,14000000.0
2006-11-13 01:27:00,1.93062,1.93062,1.93057,1.93059,15000000.0
2006-11-13 01:28:00,1.93061,1.93072,1.93054,1.93061,9000000.0
2006-11-13 01:29:00,1.93036,1.9305,1.93014,1.93014,10000000.0
2006-11-13 01:30:00,1.93042,1.93067,1.93042,1.93061,10000000.0
2006-11-13 01:31:00,1.93062,1.93062,1.93029,1.93043,7000000.0
2006-11-13 01:32:00,1.93041,1.93041,1.93016,1.93021,18000000.0
2006-11-13 01:33:00,1.93018,1.93018,1.93005,1.93009,6000000.0
2006-11-13 01:34:00,1.93009,1.93032,1.93009,1.93032,16000000.0
2006-11-13 01:35:00,1.93033,1.93064,1.93028,1.93064,8000000.0
2006-11-13 01:36:00,1.93065,1.93065,1.93037,1.93037,9000000.0
2006-11-13 01:37:00,1.93041,1.93088,1.9303,1.93088,5000000.0
2006-11-13 01:38:00,1.93057,1.93062,1.9304,1.93062,12000000.0
2006-11-13 01:39:00,1.93061,1.93061,1.93029,1.93029,12000000.0
2006-11-13 01:40:00,1.93052,1.9306,1.93042,1.93042,7000000.0
2006-11-13 01:41:00,1.93011,1.93026,1.93011,1.93026,11000000.0
2006-11-13 01:42:00,1.93031,1.93038,1.93031,1.93036,7000000.0
2006-11-13 01:43:00,1.93068,1.93069,1.93028,1.93028,8000000.0
2006-11-13 01:45:00,1.93053,1.93054,1.93029,1.9305,7000000.0
2006-11-13 01:46:00,1.93047,1.93047,1.93019,1.93019,7000000.0
2006-11-13 01:47:00,1.93,1.93012,1.92998,1.93,14000000.0
2006-11-13 01:48:00,1.93004,1.93004,1.9298,1.93002,7000000.0
2006-11-13 01:49:00,1.93008,1.93024,1.93006,1.93021,8000000.0
2006-11-13 01:50:00,1.93005,1.93042,1.93005,1.93042,10000000.0
2006-11-13 01:51:00,1.9301,1.93052,1.9301,1.93052,16000000.0
2006-11-13 01:52:00,1.93046,1.93077,1.93046,1.93077,13000000.0
2006-11-13 01:53:00,1.93076,1.93097,1.93054,1.93097,7000000.0
2006-11-13 01:54:00,1.93114,1.93126,1.93114,1.93126,9000000.0
2006-11-13 01:55:00,1.93112,1.93128,1.93108,1.93114,11000000.0
2006-11-13 01:56:00,1.93101,1.93124,1.93101,1.93124,17000000.0
2006-11-13 01:57:00,1.93099,1.93128,1.93099,1.93128,13000000.0
2006-11-13 02:00:00,1.9309,1.9309,1.93063,1.93085,10000000.0
2006-11-13 02:01:00,1.93079,1.93087,1.93064,1.93064,8000000.0
2006-11-13 02:02:00,1.93075,1.93078,1.93059,1.93065,7000000.0
2006-11-13 02:03:00,1.93045,1.93045,1.92839,1.9304,10000000.0
2006-11-13 02:04:00,1.9306,1.93066,1.93057,1.93066,7000000.0
2006-11-13 02:05:00,1.93059,1.93071,1.93053,1.93063,10000000.0
2006-11-13 02:06:00,1.93035,1.9305,1.93029,1.93042,10000000.0
2006-11-13 02:07:00,1.93053,1.93074,1.93053,1.93074,8000000.0
2006-11-13 02:08:00,1.93098,1.93124,1.93098,1.93121,8000000.0
2006-11-13 02:09:00,1.93114,1.9314,1.93114,1.9314,7000000.0
2006-11-13 02:10:00,1.93136,1.93136,1.93094,1.93105,9000000.0
2006-11-13 02:11:00,1.93123,1.93123,1.93097,1.93097,8000000.0
2006-11-13 02:12:00,1.93079,1.93079,1.93051,1.93073,8000000.0
2006-11-13 02:13:00,1.9308,1.93107,1.9308,1.93107,7000000.0
2006-11-13 02:14:00,1.93127,1.93127,1.93081,1.93093,9000000.0
2006-11-13 02:15:00,1.93131,1.93135,1.93121,1.93131,8000000.0
2006-11-13 02:16:00,1.9313,1.93145,1.9313,1.93132,8000000.0
2006-11-13 02:18:00,1.93116,1.93139,1.93116,1.93139,7000000.0
2006-11-13 02:19:00,1.93154,1.93175,1.93132,1.93157,11000000.0
2006-11-13 02:20:00,1.93169,1.93209,1.93169,1.93209,6000000.0
2006-11-13 02:21:00,1.93221,1.93227,1.93214,1.93214,7000000.0
2006-11-13 02:22:00,1.9323,1.93234,1.93224,1.93226,8000000.0
2006-11-13 02:23:00,1.93224,1.93224,1.93209,1.93211,10000000.0
2006-11-13 02:24:00,1.93205,1.93213,1.93198,1.93213,11000000.0
2006-11-13 02:25:00,1.93231,1.93231,1.932,1.93209,11000000.0
2006-11-13 02:26:00,1.93221,1.9325,1.93221,1.93246,8000000.0
2006-11-13 02:27:00,1.93244,1.93247,1.93231,1.93232,9000000.0
2006-11-13 02:28:00,1.9323,1.9323,1.93169,1.93169,10000000.0
2006-11-13 02:29:00,1.93172,1.93199,1.93162,1.93199,7000000.0
2006-11-13 02:30:00,1.93232,1.93237,1.9322,1.93228,7000000.0
2006-11-13 02:31:00,1.9325,1.93269,1.9325,1.93267,8000000.0
2006-11-13 02:32:00,1.93322,1.9334,1.93304,1.93304,8000000.0
2006-11-13 02:33:00,1.93263,1.93263,1.93142,1.93142,8000000.0
2006-11-13 02:36:00,1.93098,1.93121,1.93098,1.93102,7000000.0
2006-11-13 02:37:00,1.93143,1.93184,1.93143,1.9318,7000000.0
2006-11-13 02:38:00,1.93191,1.93208,1.93191,1.93205,7000000.0
2006-11-13 02:41:00,1.93204,1.93204,1.93189,1.93196,8000000.0
2006-11-13 02:42:00,1.93206,1.93206,1.93168,1.93168,5000000.0
2006-11-13 02:43:00,1.93105,1.93202,1.93105,1.93202,9000000.0
2006-11-13 02:44:00,1.93198,1.93204,1.93123,1.93126,7000000.0
2006-11-13 02:45:00,1.93148,1.93148,1.93098,1.93136,8000000.0
2006-11-13 02:46:00,1.93124,1.93126,1.93088,1.93114,8000000.0
2006-11-13 02:47:00,1.93128,1.93128,1.93082,1.93085,9000000.0
2006-11-13 02:48:00,1.93092,1.93159,1.93092,1.93159,8000000.0
2006-11-13 02:49:00,1.93162,1.93175,1.93153,1.93158,11000000.0
2006-11-13 02:50:00,1.93077,1.93102,1.93048,1.93102,7000000.0
2006-11-13 02:51:00,1.93126,1.93126,1.93095,1.93109,8000000.0
2006-11-13 02:52:00,1.93092,1.93093,1.93049,1.93093,6000000.0
2006-11-13 02:53:00,1.931,1.9312,1.931,1.93117,8000000.0
2006-11-13 02:54:00,1.931,1.9311,1.9308,1.9311,8000000.0
2006-11-13 02:55:00,1.93118,1.93141,1.93106,1.93113,8000000.0
2006-11-13 02:56:00,1.93133,1.93136,1.9313,1.9313,7000000.0
2006-11-13 02:57:00,1.93123,1.9313,1.93102,1.93117,8000000.0
2006-11-13 02:58:00,1.93132,1.93136,1.93126,1.93126,6000000.0
2006-11-13 02:59:00,1.93117,1.93128,1.9309,1.93124,9000000.0
2006-11-13 03:00:00,1.93112,1.93112,1.93099,1.93107,6000000.0
2006-11-13 03:01:00,1.93105,1.93125,1.93096,1.93096,8000000.0
2006-11-13 03:02:00,1.93108,1.93122,1.93096,1.93111,11000000.0
2006-11-13 03:03:00,1.93125,1.93133,1.93125,1.9313,7000000.0
2006-11-13 03:04:00,1.9313,1.93153,1.93113,1.93126,7000000.0
2006-11-13 03:05:00,1.9313,1.93142,1.93129,1.9313,8000000.0
2006-11-13 03:06:00,1.93149,1.93159,1.93115,1.93115,8000000.0
2006-11-13 03:07:00,1.93141,1.93172,1.93141,1.93172,8000000.0
2006-11-13 03:08:00,1.93173,1.93173,1.93159,1.93159,5000000.0
2006-11-13 03:09:00,1.93174,1.93191,1.93174,1.93191,8000000.0
2006-11-13 03:10:00,1.93191,1.93193,1.93185,1.93185,7000000.0
2006-11-13 03:11:00,1.93177,1.93207,1.93175,1.93207,10000000.0
2006-11-13 03:12:00,1.93225,1.93237,1.93223,1.93225,7000000.0
2006-11-13 03:13:00,1.93221,1.93227,1.93203,1.93205,11000000.0
2006-11-13 03:14:00,1.93215,1.93235,1.93215,1.93227,11000000.0
2006-11-13 03:15:00,1.93211,1.93227,1.93211,1.93219,7000000.0
2006-11-13 03:16:00,1.93214,1.93233,1.93183,1.93233,7000000.0
2006-11-13 03:17:00,1.93263,1.93263,1.93182,1.93227,11000000.0
2006-11-13 03:18:00,1.93207,1.9326,1.93207,1.9326,10000000.0
2006-11-13 03:19:00,1.93233,1.93248,1.93233,1.93248,6000000.0
2006-11-13 03:20:00,1.93234,1.93234,1.93209,1.93221,7000000.0
2006-11-13 03:21:00,1.93228,1.93231,1.93191,1.93225,7000000.0
2006-11-13 03:22:00,1.93229,1.93249,1.93228,1.93247,7000000.0
2006-11-13 03:23:00,1.93264,1.93274,1.9326,1.93274,7000000.0
2006-11-13 03:24:00,1.93289,1.93327,1.9311,1.93327,8000000.0
2006-11-13 03:25:00,1.93286,1.93289,1.93272,1.93279,8000000.0
2006-11-13 03:26:00,1.93269,1.93286,1.93269,1.93277,11000000.0
2006-11-13 03:27:00,1.93283,1.93286,1.93266,1.93266,8000000.0
2006-11-13 03:28:00,1.9328,1.93288,1.93268,1.93275,10000000.0
2006-11-13 03:29:00,1.93258,1.93275,1.93204,1.93204,11000000.0
2006-11-13 03:30:00,1.93205,1.93264,1.93205,1.93264,7000000.0
2006-11-13 03:31:00,1.93261,1.93266,1.93255,1.93264,9000000.0
2006-11-13 03:32:00,1.9325,1.93259,1.9323,1.93259,6000000.0
2006-11-13 03:33:00,1.9326,1.93268,1.9325,1.93268,7000000.0
2006-11-13 03:34:00,1.93256,1.93256,1.9324,1.93246,8000000.0
2006-11-13 03:35:00,1.93226,1.93246,1.93221,1.93227,10000000.0
2006-11-13 03:36:00,1.93213,1.93222,1.93213,1.93215,10000000.0
2006-11-13 03:37:00,1.9324,1.93265,1.93237,1.93265,9000000.0
2006-11-13 03:38:00,1.93257,1.93289,1.93257,1.93289,7000000.0
2006-11-13 03:39:00,1.93299,1.93307,1.93278,1.93278,8000000.0
2006-11-13 03:41:00,1.93281,1.93283,1.9327,1.93276,10000000.0
2006-11-13 03:42:00,1.93257,1.93276,1.93257,1.93276,10000000.0
2006-11-13 03:43:00,1.93285,1.93285,1.93242,1.93245,8000000.0
2006-11-13 03:44:00,1.93241,1.93252,1.93221,1.93245,8000000.0
2006-11-13 03:45:00,1.93266,1.93266,1.932,1.932,8000000.0
2006-11-13 03:46:00,1.93192,1.93206,1.93192,1.93194,7000000.0
2006-11-13 03:47:00,1.9321,1.93231,1.9321,1.93218,7000000.0
2006-11-13 03:48:00,1.93206,1.9322,1.93206,1.93217,5000000.0
2006-11-13 03:49:00,1.93205,1.93219,1.93205,1.93211,8000000.0
2006-11-13 03:50:00,1.93206,1.93206,1.93151,1.93151,8000000.0
2006-11-13 03:51:00,1.93154,1.93167,1.93154,1.93156,9000000.0
2006-11-13 03:52:00,1.93154,1.93167,1.93147,1.93165,8000000.0
2006-11-13 03:53:00,1.93169,1.9317,1.93154,1.93161,10000000.0
2006-11-13 03:54:00,1.93172,1.93176,1.93158,1.93158,7000000.0
2006-11-13 03:55:00,1.93173,1.93185,1.93157,1.9318,7000000.0
2006-11-13 03:56:00,1.93175,1.93175,1.93151,1.93167,7000000.0
2006-11-13 03:57:00,1.93164,1.93182,1.93164,1.93171,8000000.0
2006-11-13 03:58:00,1.9317,1.93185,1.93,1.93185,7000000.0
2006-11-13 03:59:00,1.93208,1.93245,1.93208,1.93231,7000000.0
2006-11-13 04:00:00,1.9325,1.9325,1.93224,1.93247,6000000.0
2006-11-13 04:01:00,1.93253,1.93253,1.93238,1.93245,7000000.0
2006-11-13 04:02:00,1.93229,1.93244,1.93229,1.93243,8000000.0
2006-11-13 04:03:00,1.93222,1.93233,1.93201,1.93201,8000000.0
2006-11-13 04:05:00,1.93198,1.93218,1.93186,1.93218,8000000.0
2006-11-13 04:06:00,1.93215,1.93228,1.93209,1.93215,9000000.0
2006-11-13 04:07:00,1.9319,1.9319,1.93154,1.93157,11000000.0
2006-11-13 04:08:00,1.93191,1.93202,1.93185,1.93185,5000000.0
2006-11-13 04:09:00,1.93202,1.93208,1.93196,1.93198,7000000.0
2006-11-13 04:10:00,1.93162,1.93179,1.93133,1.93133,8000000.0
2006-11-13 04:11:00,1.93109,1.93214,1.93109,1.93214,7000000.0
2006-11-13 04:12:00,1.93185,1.93211,1.93185,1.93205,7000000.0
2006-11-13 04:13:00,1.93204,1.93204,1.93141,1.93141,8000000.0
2006-11-13 04:14:00,1.93157,1.93168,1.93151,1.93151,7000000.0
2006-11-13 04:15:00,1.93148,1.93173,1.93148,1.93164,7000000.0
2006-11-13 04:16:00,1.93126,1.93138,1.93124,1.93138,9000000.0
2006-11-13 04:17:00,1.9314,1.9314,1.93121,1.93139,7000000.0
2006-11-13 04:18:00,1.93138,1.9315,1.93137,1.93145,8000000.0
2006-11-13 04:20:00,1.93144,1.93168,1.93141,1.93168,10000000.0
2006-11-13 04:21:00,1.93158,1.93158,1.93136,1.93136,8000000.0
2006-11-13 04:23:00,1.93143,1.93147,1.93131,1.93147,7000000.0
2006-11-13 04:24:00,1.93144,1.93165,1.93144,1.93165,9000000.0
2006-11-13 04:25:00,1.93159,1.93159,1.93119,1.93119,7000000.0
2006-11-13 04:26:00,1.93108,1.93121,1.93107,1.9311,7000000.0
2006-11-13 04:27:00,1.93126,1.93148,1.93126,1.93142,8000000.0
2006-11-13 04:30:00,1.93146,1.93146,1.93113,1.93123,9000000.0
2006-11-13 04:31:00,1.93106,1.93106,1.93089,1.931,10000000.0
2006-11-13 04:33:00,1.93099,1.93099,1.93082,1.93082,8000000.0
2006-11-13 04:34:00,1.93097,1.93104,1.93092,1.93103,7000000.0
2006-11-13 04:35:00,1.93101,1.93101,1.93081,1.93081,7000000.0
2006-11-13 04:36:00,1.9307,1.93083,1.9307,1.93083,6000000.0
2006-11-13 04:37:00,1.93096,1.9314,1.93096,1.93135,11000000.0
2006-11-13 04:38:00,1.93141,1.93151,1.93134,1.93151,9000000.0
2006-11-13 04:39:00,1.9315,1.9315,1.93138,1.93144,9000000.0
2006-11-13 04:41:00,1.93135,1.93135,1.93099,1.93112,8000000.0
2006-11-13 04:42:00,1.93113,1.93118,1.93103,1.93115,7000000.0
2006-11-13 04:43:00,1.93129,1.93129,1.93064,1.93064,11000000.0
2006-11-13 04:46:00,1.93092,1.93092,1.93083,1.93086,6000000.0
2006-11-13 04:47:00,1.931,1.93134,1.93098,1.93125,6000000.0
2006-11-13 04:48:00,1.93146,1.93164,1.93129,1.93164,7000000.0
2006-11-13 04:49:00,1.9318,1.93199,1.93171,1.93181,11000000.0
2006-11-13 04:50:00,1.93197,1.93214,1.9316,1.9316,10000000.0
2006-11-13 04:51:00,1.93156,1.93169,1.93156,1.93161,7000000.0
2006-11-13 04:52:00,1.93185,1.93202,1.93181,1.93202,10000000.0
2006-11-13 04:53:00,1.93184,1.93196,1.9315,1.9315,9000000.0
2006-11-13 04:54:00,1.93189,1.93201,1.93186,1.93201,7000000.0
2006-11-13 04:55:00,1.93191,1.93191,1.93172,1.93187,8000000.0
2006-11-13 04:56:00,1.93185,1.932,1.93185,1.93196,7000000.0
2006-11-13 04:57:00,1.93194,1.93208,1.93194,1.93204,8000000.0
2006-11-13 04:58:00,1.93204,1.93204,1.93176,1.93176,8000000.0
2006-11-13 04:59:00,1.93182,1.93182,1.9317,1.93178,8000000.0
2006-11-13 05:00:00,1.93175,1.93213,1.93175,1.93209,7000000.0
2006-11-13 05:01:00,1.93226,1.9323,1.93175,1.93175,7000000.0
2006-11-13 05:02:00,1.932,1.93302,1.932,1.93302,7000000.0
2006-11-13 05:03:00,1.93314,1.93319,1.93305,1.9331,7000000.0
2006-11-13 05:04:00,1.93305,1.93312,1.93295,1.93302,7000000.0
2006-11-13 05:05:00,1.93283,1.93297,1.93282,1.93295,8000000.0
2006-11-13 05:06:00,1.93279,1.93303,1.93264,1.93264,8000000.0
2006-11-13 05:07:00,1.93233,1.93233,1.93202,1.93215,8000000.0
2006-11-13 05:08:00,1.93211,1.93211,1.93191,1.93192,10000000.0
2006-11-13 05:09:00,1.93213,1.9326,1.93195,1.9326,7000000.0
2006-11-13 05:10:00,1.9325,1.9325,1.93205,1.93205,7000000.0
2006-11-13 05:11:00,1.93214,1.93231,1.93196,1.93196,8000000.0
2006-11-13 05:12:00,1.93196,1.93248,1.93196,1.93246,11000000.0
2006-11-13 05:13:00,1.93245,1.93245,1.93211,1.93211,8000000.0
2006-11-13 05:15:00,1.93215,1.93215,1.93189,1.93189,11000000.0
2006-11-13 05:16:00,1.93217,1.93229,1.93216,1.93216,9000000.0
2006-11-13 05:17:00,1.93239,1.93254,1.93227,1.93227,8000000.0
2006-11-13 05:18:00,1.93175,1.93175,1.93159,1.93168,8000000.0
2006-11-13 05:19:00,1.93167,1.9318,1.9315,1.9318,7000000.0
2006-11-13 05:20:00,1.93188,1.93188,1.93174,1.93182,10000000.0
2006-11-13 05:25:00,1.93144,1.93151,1.93141,1.93144,7000000.0
2006-11-13 05:26:00,1.9316,1.93191,1.9316,1.93191,7000000.0
2006-11-13 05:27:00,1.93158,1.93197,1.93158,1.93196,8000000.0
2006-11-13 05:28:00,1.93203,1.93203,1.93182,1.93191,9000000.0
2006-11-13 05:29:00,1.93206,1.93206,1.93182,1.93194,7000000.0
2006-11-13 05:30:00,1.93202,1.9321,1.93189,1.93189,7000000.0
2006-11-13 05:31:00,1.9321,1.93225,1.93194,1.93225,8000000.0
2006-11-13 05:32:00,1.93226,1.93231,1.93216,1.9323,8000000.0
2006-11-13 05:33:00,1.93236,1.93242,1.93223,1.93223,9000000.0
2006-11-13 05:35:00,1.9323,1.93253,1.93207,1.93207,7000000.0
2006-11-13 05:36:00,1.93211,1.93234,1.93211,1.93225,11000000.0
2006-11-13 05:37:00,1.93238,1.93265,1.93238,1.93265,7000000.0
2006-11-13 05:38:00,1.93264,1.93264,1.93239,1.93239,6000000.0
2006-11-13 05:39:00,1.93225,1.93225,1.93216,1.93219,7000000.0
2006-11-13 05:40:00,1.93241,1.93259,1.93229,1.93256,8000000.0
2006-11-13 05:41:00,1.93259,1.93262,1.93252,1.93254,8000000.0
2006-11-13 05:42:00,1.9326,1.9326,1.9324,1.93248,7000000.0
2006-11-13 05:43:00,1.93233,1.93233,1.93155,1.93177,9000000.0
2006-11-13 05:44:00,1.93218,1.93233,1.93214,1.93219,8000000.0
2006-11-13 05:45:00,1.93241,1.9325,1.93208,1.93226,11000000.0
2006-11-13 05:47:00,1.93222,1.93222,1.93184,1.93184,8000000.0
2006-11-13 05:48:00,1.93192,1.93222,1.93192,1.93222,7000000.0
2006-11-13 05:49:00,1.93221,1.93232,1.93219,1.93219,8000000.0
2006-11-13 05:50:00,1.932,1.93214,1.93185,1.93214,9000000.0
2006-11-13 05:52:00,1.93193,1.93278,1.93193,1.93278,8000000.0
2006-11-13 05:53:00,1.93287,1.93292,1.93285,1.93285,7000000.0
2006-11-13 05:54:00,1.93282,1.93319,1.93282,1.93319,10000000.0
2006-11-13 05:55:00,1.93318,1.93318,1.93269,1.93298,8000000.0
2006-11-13 05:56:00,1.93323,1.93323,1.93263,1.93263,5000000.0
2006-11-13 05:57:00,1.93237,1.93245,1.93225,1.93225,8000000.0
2006-11-13 05:58:00,1.93185,1.93198,1.93163,1.93198,9000000.0
2006-11-13 05:59:00,1.93204,1.93204,1.93169,1.93178,10000000.0
2006-11-13 06:00:00,1.93153,1.93176,1.93152,1.93176,8000000.0
2006-11-13 06:02:00,1.93217,1.9323,1.93214,1.93214,7000000.0
2006-11-13 06:03:00,1.93239,1.93269,1.93237,1.93269,8000000.0
2006-11-13 06:04:00,1.93284,1.93284,1.93243,1.93251,7000000.0
2006-11-13 06:05:00,1.93245,1.93245,1.93218,1.93237,7000000.0
2006-11-13 06:06:00,1.93224,1.93224,1.93217,1.93221,5000000.0
2006-11-13 06:07:00,1.93192,1.93192,1.93171,1.93171,7000000.0
2006-11-13 06:08:00,1.93149,1.93205,1.93136,1.93205,6000000.0
2006-11-13 06:09:00,1.93222,1.93242,1.93222,1.93233,8000000.0
2006-11-13 06:10:00,1.93236,1.93236,1.93225,1.93229,8000000.0
2006-11-13 06:11:00,1.9319,1.93212,1.9319,1.93212,8000000.0
2006-11-13 06:12:00,1.93209,1.9323,1.93197,1.93197,8000000.0
2006-11-13 06:14:00,1.93208,1.93231,1.93195,1.93231,7000000.0
2006-11-13 06:16:00,1.93243,1.93249,1.93243,1.93249,5000000.0
2006-11-13 06:17:00,1.93254,1.93266,1.93244,1.93263,7000000.0
2006-11-13 06:18:00,1.93263,1.93271,1.9325,1.9326,9000000.0
2006-11-13 06:19:00,1.93247,1.93254,1.9324,1.93244,7000000.0
2006-11-13 06:20:00,1.93254,1.93262,1.93254,1.93262,3000000.0
2006-11-13 06:21:00,1.93246,1.93246,1.93151,1.93151,8000000.0
2006-11-13 06:22:00,1.93169,1.932,1.93155,1.932,8000000.0
2006-11-13 06:23:00,1.93208,1.93208,1.93194,1.93196,8000000.0
2006-11-13 06:24:00,1.93193,1.93214,1.93193,1.93214,11000000.0
2006-11-13 06:25:00,1.93212,1.93218,1.93202,1.93213,11000000.0
2006-11-13 06:27:00,1.93198,1.93209,1.93198,1.93204,7000000.0
2006-11-13 06:28:00,1.93203,1.93203,1.93172,1.93174,8000000.0
2006-11-13 06:29:00,1.93172,1.93181,1.93165,1.93179,8000000.0
2006-11-13 06:30:00,1.93178,1.93178,1.9316,1.9316,8000000.0
2006-11-13 06:33:00,1.93159,1.9317,1.93159,1.93167,7000000.0
2006-11-13 06:34:00,1.9316,1.9316,1.93138,1.93143,7000000.0
2006-11-13 06:35:00,1.93161,1.93192,1.93161,1.9319,11000000.0
2006-11-13 06:36:00,1.9319,1.93202,1.93179,1.93179,5000000.0
2006-11-13 06:38:00,1.93187,1.93187,1.93164,1.93168,5000000.0
2006-11-13 06:39:00,1.93163,1.93178,1.9316,1.93178,11000000.0
2006-11-13 06:40:00,1.93181,1.93181,1.93152,1.93152,7000000.0
2006-11-13 06:41:00,1.93165,1.93165,1.9314,1.9314,7000000.0
2006-11-13 06:42:00,1.93134,1.93134,1.93073,1.93073,5000000.0
2006-11-13 06:43:00,1.93051,1.93123,1.93051,1.93123,7000000.0
2006-11-13 06:44:00,1.93132,1.93156,1.93132,1.93156,8000000.0
2006-11-13 06:45:00,1.93154,1.93154,1.93116,1.9313,8000000.0
2006-11-13 06:46:00,1.93136,1.93173,1.93136,1.93155,10000000.0
2006-11-13 06:47:00,1.93156,1.93168,1.93155,1.93158,8000000.0
2006-11-13 06:48:00,1.93174,1.93189,1.93174,1.93185,7000000.0
2006-11-13 06:49:00,1.93183,1.93183,1.93156,1.93166,8000000.0
2006-11-13 06:50:00,1.93202,1.93252,1.93202,1.93252,5000000.0
2006-11-13 06:51:00,1.93236,1.93244,1.93221,1.93244,10000000.0
2006-11-13 06:53:00,1.93249,1.9325,1.93224,1.9324,8000000.0
2006-11-13 06:54:00,1.93274,1.93274,1.93213,1.93213,7000000.0
2006-11-13 06:55:00,1.93246,1.93274,1.93231,1.93264,7000000.0
2006-11-13 06:56:00,1.93255,1.93255,1.93236,1.93236,2000000.0
2006-11-13 06:57:00,1.93221,1.9324,1.93221,1.93234,7000000.0
2006-11-13 06:58:00,1.93236,1.93236,1.93214,1.93223,7000000.0
2006-11-13 06:59:00,1.93228,1.93233,1.93215,1.93229,7000000.0
2006-11-13 07:00:00,1.93221,1.93231,1.93215,1.93225,7000000.0
2006-11-13 07:01:00,1.9323,1.9323,1.93172,1.93176,7000000.0
2006-11-13 07:03:00,1.93187,1.93195,1.93178,1.93195,7000000.0
2006-11-13 07:04:00,1.93195,1.93195,1.93166,1.93166,8000000.0
2006-11-13 07:05:00,1.93171,1.93182,1.93169,1.9318,11000000.0
2006-11-13 07:06:00,1.93167,1.93207,1.93167,1.93207,11000000.0
2006-11-13 07:08:00,1.93201,1.93201,1.9318,1.93187,9000000.0
2006-11-13 07:09:00,1.93182,1.93182,1.93161,1.93173,8000000.0
2006-11-13 07:10:00,1.93166,1.93179,1.93166,1.93177,7000000.0
2006-11-13 07:11:00,1.93181,1.93181,1.93152,1.9317,10000000.0
2006-11-13 07:12:00,1.93205,1.93227,1.93205,1.93223,7000000.0
2006-11-13 07:13:00,1.93218,1.93228,1.93207,1.93209,8000000.0
2006-11-13 07:14:00,1.93212,1.93228,1.93212,1.93216,7000000.0
2006-11-13 07:15:00,1.93213,1.93213,1.93192,1.93203,10000000.0
2006-11-13 07:16:00,1.93193,1.93201,1.93169,1.93169,8000000.0
2006-11-13 07:17:00,1.93128,1.93173,1.93128,1.93173,11000000.0
2006-11-13 07:18:00,1.93194,1.93237,1.93194,1.93237,8000000.0
2006-11-13 07:19:00,1.93232,1.93239,1.93203,1.93238,8000000.0
2006-11-13 07:20:00,1.93253,1.93258,1.93228,1.93249,9000000.0
2006-11-13 07:22:00,1.93234,1.93251,1.9323,1.93251,11000000.0
2006-11-13 07:23:00,1.93261,1.93265,1.9324,1.93258,7000000.0
2006-11-13 07:24:00,1.93264,1.93264,1.93238,1.93241,9000000.0
2006-11-13 07:25:00,1.93251,1.93251,1.93228,1.93245,8000000.0
2006-11-13 07:26:00,1.93243,1.93251,1.93225,1.93225,7000000.0
2006-11-13 07:29:00,1.93221,1.93247,1.93221,1.9324,8000000.0
2006-11-13 07:30:00,1.93219,1.93233,1.93219,1.93222,8000000.0
2006-11-13 07:31:00,1.93221,1.93235,1.9322,1.93227,7000000.0
2006-11-13 07:32:00,1.93227,1.93229,1.93202,1.93216,9000000.0
2006-11-13 07:33:00,1.93217,1.93238,1.93217,1.93238,8000000.0
2006-11-13 07:34:00,1.93221,1.93221,1.93204,1.93204,11000000.0
2006-11-13 07:35:00,1.9322,1.93223,1.93197,1.93197,8000000.0
2006-11-13 07:36:00,1.93187,1.93213,1.93187,1.93213,7000000.0
2006-11-13 07:37:00,1.93205,1.93212,1.93193,1.93193,7000000.0
2006-11-13 07:38:00,1.93195,1.93201,1.93177,1.93194,11000000.0
2006-11-13 07:39:00,1.93188,1.93192,1.93172,1.93172,7000000.0
2006-11-13 07:41:00,1.93169,1.93181,1.93167,1.93175,9000000.0
2006-11-13 07:42:00,1.93182,1.93182,1.9315,1.93151,11000000.0
2006-11-13 07:43:00,1.93163,1.9319,1.93163,1.93182,7000000.0
2006-11-13 07:44:00,1.93183,1.93183,1.93144,1.93146,7000000.0
2006-11-13 07:45:00,1.93138,1.93138,1.93124,1.93129,7000000.0
2006-11-13 07:46:00,1.93157,1.93186,1.93154,1.93186,7000000.0
2006-11-13 07:47:00,1.93206,1.93211,1.93194,1.93211,7000000.0
2006-11-13 07:48:00,1.93204,1.93214,1.93185,1.93185,8000000.0
2006-11-13 07:49:00,1.93188,1.93208,1.93183,1.93196,8000000.0
2006-11-13 07:50:00,1.93191,1.93197,1.93171,1.93171,7000000.0
2006-11-13 07:51:00,1.93194,1.93199,1.9318,1.93199,8000000.0
2006-11-13 07:52:00,1.93211,1.93225,1.93207,1.93219,10000000.0
2006-11-13 07:53:00,1.93211,1.93236,1.93211,1.93213,11000000.0
2006-11-13 07:54:00,1.93198,1.93201,1.93171,1.93184,9000000.0
2006-11-13 07:55:00,1.93208,1.93223,1.93208,1.93214,9000000.0
2006-11-13 07:56:00,1.93226,1.9324,1.93206,1.93206,9000000.0
2006-11-13 07:58:00,1.93222,1.93222,1.93189,1.93189,7000000.0
2006-11-13 07:59:00,1.93173,1.9319,1.93155,1.93185,7000000.0
2006-11-13 08:00:00,1.93182,1.93207,1.93182,1.93184,8000000.0
2006-11-13 08:01:00,1.93195,1.93195,1.93161,1.93192,10000000.0
2006-11-13 08:02:00,1.93196,1.93196,1.93188,1.93195,7000000.0
2006-11-13 08:03:00,1.93167,1.93212,1.93167,1.93212,8000000.0
2006-11-13 08:04:00,1.93212,1.93221,1.93199,1.93199,8000000.0
2006-11-13 08:05:00,1.93189,1.93199,1.93183,1.93193,8000000.0
2006-11-13 08:06:00,1.93203,1.93209,1.93197,1.93197,6000000.0
2006-11-13 08:07:00,1.93215,1.93222,1.93206,1.93222,7000000.0
2006-11-13 08:10:00,1.93204,1.93204,1.93158,1.93158,7000000.0
2006-11-13 08:11:00,1.93159,1.93163,1.93147,1.93147,8000000.0
2006-11-13 08:12:00,1.93146,1.93146,1.93131,1.93132,9000000.0
2006-11-13 08:13:00,1.93123,1.9314,1.93123,1.9314,7000000.0
2006-11-13 08:14:00,1.93109,1.93109,1.93046,1.93052,9000000.0
2006-11-13 08:15:00,1.93081,1.93094,1.9308,1.9309,8000000.0
2006-11-13 08:16:00,1.93085,1.93105,1.93077,1.93085,11000000.0
2006-11-13 08:17:00,1.93086,1.93137,1.93086,1.93137,7000000.0
2006-11-13 08:18:00,1.93143,1.93156,1.93131,1.93147,9000000.0
2006-11-13 08:19:00,1.93115,1.93156,1.93115,1.93152,7000000.0
2006-11-13 08:20:00,1.93126,1.93147,1.93126,1.93138,8000000.0
2006-11-13 08:21:00,1.93135,1.93148,1.93127,1.93145,8000000.0
2006-11-13 08:22:00,1.93156,1.93156,1.93141,1.93151,8000000.0
2006-11-13 08:23:00,1.93155,1.93165,1.93148,1.9316,7000000.0
2006-11-13 08:24:00,1.93164,1.93167,1.9315,1.93152,7000000.0
2006-11-13 08:25:00,1.93102,1.93102,1.93079,1.93079,8000000.0
2006-11-13 08:26:00,1.93082,1.93104,1.93073,1.93073,7000000.0
2006-11-13 08:27:00,1.93101,1.93119,1.93096,1.93118,10000000.0
2006-11-13 08:28:00,1.93118,1.93131,1.93116,1.93131,7000000.0
2006-11-13 08:29:00,1.93129,1.93129,1.93114,1.93116,10000000.0
2006-11-13 08:30:00,1.93132,1.93152,1.93121,1.93151,7000000.0
2006-11-13 08:31:00,1.93159,1.93159,1.93138,1.93153,10000000.0
2006-11-13 08:33:00,1.93129,1.93137,1.93109,1.93137,7000000.0
2006-11-13 08:34:00,1.9315,1.93156,1.93146,1.9315,9000000.0
2006-11-13 08:35:00,1.93139,1.93139,1.93114,1.93133,9000000.0
2006-11-13 08:36:00,1.93138,1.93138,1.93116,1.9313,8000000.0
2006-11-13 08:37:00,1.93142,1.93148,1.93129,1.93145,9000000.0
2006-11-13 08:38:00,1.93145,1.93146,1.9312,1.93139,10000000.0
2006-11-13 08:41:00,1.93146,1.93158,1.93139,1.9314,11000000.0
2006-11-13 08:42:00,1.93141,1.93145,1.93113,1.93113,10000000.0
2006-11-13 08:43:00,1.93099,1.93108,1.93094,1.93108,8000000.0
2006-11-13 08:44:00,1.93108,1.93123,1.93104,1.93123,10000000.0
2006-11-13 08:45:00,1.93118,1.93153,1.93118,1.93135,8000000.0
2006-11-13 08:46:00,1.93151,1.93154,1.92998,1.93144,8000000.0
2006-11-13 08:47:00,1.93133,1.93133,1.93115,1.93128,7000000.0
2006-11-13 08:48:00,1.93136,1.93138,1.93124,1.93134,8000000.0
2006-11-13 08:49:00,1.93143,1.93151,1.93136,1.93147,11000000.0
2006-11-13 08:50:00,1.93148,1.9315,1.9313,1.9313,7000000.0
2006-11-13 08:51:00,1.93129,1.93129,1.93101,1.93101,8000000.0
2006-11-13 08:53:00,1.93103,1.93112,1.93053,1.93101,8000000.0
2006-11-13 08:54:00,1.93099,1.93109,1.93084,1.93089,8000000.0
2006-11-13 08:55:00,1.93093,1.93107,1.93091,1.93107,8000000.0
2006-11-13 08:56:00,1.93089,1.93101,1.93081,1.93095,7000000.0
2006-11-13 08:57:00,1.931,1.931,1.9309,1.93092,8000000.0
2006-11-13 08:59:00,1.93096,1.93099,1.93077,1.93077,7000000.0
2006-11-13 09:00:00,1.9307,1.9307,1.93051,1.93051,8000000.0
2006-11-13 09:01:00,1.93055,1.93079,1.93019,1.93019,9000000.0
2006-11-13 09:02:00,1.93027,1.93034,1.93017,1.9303,10000000.0
2006-11-13 09:03:00,1.93009,1.93018,1.93001,1.93004,7000000.0
2006-11-13 09:04:00,1.93018,1.93031,1.93018,1.93025,7000000.0
2006-11-13 09:05:00,1.93009,1.9304,1.93009,1.93032,7000000.0
2006-11-13 09:06:00,1.9309,1.931,1.93064,1.9307,11000000.0
2006-11-13 09:07:00,1.9308,1.9308,1.93036,1.93045,8000000.0
2006-11-13 09:08:00,1.93065,1.93077,1.9305,1.93076,7000000.0
2006-11-13 09:09:00,1.93053,1.93056,1.9304,1.93051,11000000.0
2006-11-13 09:10:00,1.93056,1.93097,1.93056,1.93091,7000000.0
2006-11-13 09:11:00,1.93092,1.93108,1.93074,1.93108,9000000.0
2006-11-13 09:12:00,1.93085,1.93118,1.93054,1.93054,8000000.0
2006-11-13 09:13:00,1.93,1.93,1.92968,1.92991,9000000.0
2006-11-13 09:14:00,1.9304,1.9304,1.93012,1.93012,11000000.0
2006-11-13 09:15:00,1.9305,1.9307,1.93012,1.93012,7000000.0
2006-11-13 09:16:00,1.93018,1.93028,1.93008,1.93025,8000000.0
2006-11-13 09:17:00,1.9304,1.93064,1.93037,1.93061,11000000.0
2006-11-13 09:18:00,1.93072,1.93072,1.93045,1.93045,8000000.0
2006-11-13 09:19:00,1.9304,1.93041,1.93008,1.93011,7000000.0
2006-11-13 09:20:00,1.92995,1.92995,1.92976,1.92979,7000000.0
2006-11-13 09:21:00,1.92983,1.93006,1.92956,1.93006,8000000.0
2006-11-13 09:23:00,1.93014,1.93018,1.93006,1.9301,7000000.0
2006-11-13 09:24:00,1.92999,1.93014,1.9299,1.93014,8000000.0
2006-11-13 09:25:00,1.92993,1.93031,1.92993,1.93031,7000000.0
2006-11-13 09:26:00,1.93068,1.93068,1.93014,1.93049,11000000.0
2006-11-13 09:27:00,1.93015,1.93041,1.93015,1.93041,11000000.0
2006-11-13 09:29:00,1.93051,1.93058,1.93024,1.93039,8000000.0
2006-11-13 09:30:00,1.93047,1.93157,1.93047,1.93157,7000000.0
2006-11-13 09:31:00,1.93119,1.93147,1.93118,1.93118,7000000.0
2006-11-13 09:32:00,1.93139,1.93165,1.93139,1.9316,7000000.0
2006-11-13 09:33:00,1.93145,1.93173,1.93145,1.9315,8000000.0
2006-11-13 09:34:00,1.93143,1.93146,1.93127,1.93128,7000000.0
2006-11-13 09:35:00,1.9313,1.9313,1.93119,1.93119,10000000.0
2006-11-13 09:36:00,1.93105,1.9313,1.93105,1.93121,8000000.0
2006-11-13 09:37:00,1.93131,1.93145,1.93125,1.93141,11000000.0
2006-11-13 09:38:00,1.93117,1.93133,1.92933,1.93095,11000000.0
2006-11-13 09:39:00,1.93078,1.93079,1.9307,1.93078,7000000.0
2006-11-13 09:40:00,1.93082,1.93088,1.9307,1.9307,9000000.0
2006-11-13 09:41:00,1.93087,1.93087,1.93066,1.93082,8000000.0
2006-11-13 09:42:00,1.93093,1.93101,1.93084,1.93088,10000000.0
2006-11-13 09:43:00,1.93089,1.93104,1.93077,1.93103,11000000.0
2006-11-13 09:44:00,1.9311,1.93119,1.93069,1.93069,8000000.0
2006-11-13 09:45:00,1.93036,1.93076,1.93036,1.93076,7000000.0
2006-11-13 09:46:00,1.93077,1.93088,1.93048,1.93088,11000000.0
2006-11-13 09:47:00,1.93083,1.93083,1.93063,1.93076,9000000.0
2006-11-13 09:48:00,1.93075,1.93106,1.93075,1.93106,7000000.0
2006-11-13 09:49:00,1.93099,1.93131,1.93099,1.93131,11000000.0
2006-11-13 09:51:00,1.93141,1.93143,1.9313,1.9314,8000000.0
2006-11-13 09:53:00,1.93119,1.93124,1.93093,1.9311,10000000.0
2006-11-13 09:56:00,1.93125,1.93158,1.93125,1.93158,10000000.0
2006-11-13 09:57:00,1.93113,1.93137,1.93109,1.93131,8000000.0
2006-11-13 09:58:00,1.93128,1.93128,1.93087,1.93103,8000000.0
2006-11-13 09:59:00,1.93106,1.93154,1.93106,1.93143,10000000.0
2006-11-13 10:00:00,1.93145,1.93157,1.9313,1.93157,10000000.0
2006-11-13 10:01:00,1.93154,1.93154,1.93127,1.93128,10000000.0
2006-11-13 10:02:00,1.93119,1.93143,1.93113,1.93138,10000000.0
2006-11-13 10:03:00,1.93118,1.93128,1.93109,1.93128,7000000.0
2006-11-13 10:04:00,1.93111,1.93111,1.93087,1.93087,7000000.0
2006-11-13 10:05:00,1.93087,1.93096,1.9308,1.93081,11000000.0
2006-11-13 10:06:00,1.9305,1.9305,1.93016,1.9302,7000000.0
2006-11-13 10:07:00,1.93076,1.93082,1.93056,1.93056,7000000.0
2006-11-13 10:08:00,1.93068,1.93079,1.93044,1.93044,7000000.0
2006-11-13 10:09:00,1.93045,1.93068,1.93045,1.93049,7000000.0
2006-11-13 10:10:00,1.93049,1.93049,1.92982,1.92995,7000000.0
2006-11-13 10:12:00,1.93034,1.93057,1.93014,1.93057,8000000.0
2006-11-13 10:13:00,1.93072,1.93077,1.93058,1.93065,8000000.0
2006-11-13 10:14:00,1.93064,1.93064,1.93044,1.93055,7000000.0
2006-11-13 10:15:00,1.93081,1.93091,1.93062,1.9308,10000000.0
2006-11-13 10:16:00,1.93125,1.93125,1.93083,1.93122,7000000.0
2006-11-13 10:17:00,1.93131,1.93152,1.9312,1.93128,11000000.0
2006-11-13 10:18:00,1.93099,1.93099,1.93071,1.93081,8000000.0
2006-11-13 10:19:00,1.93102,1.93109,1.93077,1.93109,9000000.0
2006-11-13 10:20:00,1.93104,1.93117,1.93094,1.93117,7000000.0
2006-11-13 10:21:00,1.93117,1.93124,1.9309,1.93124,8000000.0
2006-11-13 10:22:00,1.93126,1.93138,1.93119,1.93138,7000000.0
2006-11-13 10:23:00,1.93112,1.93136,1.93112,1.93118,7000000.0
2006-11-13 10:24:00,1.93113,1.93125,1.931,1.93121,7000000.0
2006-11-13 10:25:00,1.93133,1.93137,1.93114,1.93129,9000000.0
2006-11-13 10:26:00,1.93147,1.93166,1.93147,1.93166,11000000.0
2006-11-13 10:27:00,1.93143,1.93156,1.93102,1.93156,8000000.0
2006-11-13 10:28:00,1.93152,1.93158,1.93134,1.93156,9000000.0
2006-11-13 10:29:00,1.93159,1.9318,1.93146,1.9315,8000000.0
2006-11-13 10:31:00,1.93117,1.93125,1.93074,1.93074,7000000.0
2006-11-13 10:32:00,1.9308,1.93109,1.93065,1.93109,9000000.0
2006-11-13 10:33:00,1.93089,1.93103,1.93088,1.93102,7000000.0
2006-11-13 10:34:00,1.931,1.931,1.93083,1.931,7000000.0
2006-11-13 10:35:00,1.93091,1.93097,1.93071,1.93097,7000000.0
2006-11-13 10:36:00,1.93119,1.93121,1.93094,1.93105,8000000.0
2006-11-13 10:37:00,1.93099,1.9313,1.93095,1.93114,8000000.0
2006-11-13 10:38:00,1.93148,1.9323,1.93148,1.9323,10000000.0
2006-11-13 10:39:00,1.93204,1.93204,1.93153,1.93197,8000000.0
2006-11-13 10:40:00,1.93212,1.93219,1.93199,1.93219,7000000.0
2006-11-13 10:41:00,1.93246,1.93248,1.93221,1.93221,9000000.0
2006-11-13 10:42:00,1.9326,1.93263,1.93213,1.93213,7000000.0
2006-11-13 10:43:00,1.93205,1.93228,1.93202,1.93228,10000000.0
2006-11-13 10:44:00,1.93232,1.93256,1.93232,1.93256,7000000.0
2006-11-13 10:45:00,1.93289,1.93319,1.93289,1.93297,8000000.0
2006-11-13 10:46:00,1.9325,1.93281,1.9325,1.93281,8000000.0
2006-11-13 10:47:00,1.93318,1.93318,1.93236,1.93236,7000000.0
2006-11-13 10:48:00,1.93309,1.93354,1.93309,1.93347,8000000.0
2006-11-13 10:49:00,1.93349,1.93352,1.93336,1.93352,9000000.0
2006-11-13 10:50:00,1.93358,1.93363,1.93356,1.93358,8000000.0
2006-11-13 10:51:00,1.93378,1.93378,1.9333,1.93351,9000000.0
2006-11-13 10:52:00,1.93315,1.93342,1.93301,1.93342,8000000.0
2006-11-13 10:53:00,1.93349,1.93358,1.93342,1.93353,9000000.0
2006-11-13 10:54:00,1.93364,1.93378,1.93363,1.93363,10000000.0
2006-11-13 10:55:00,1.93364,1.93381,1.93364,1.93381,7000000.0
2006-11-13 10:56:00,1.93344,1.93352,1.93171,1.93341,7000000.0
2006-11-13 10:57:00,1.93344,1.93344,1.93298,1.93298,8000000.0
2006-11-13 10:58:00,1.93254,1.93254,1.9323,1.9323,7000000.0
2006-11-13 10:59:00,1.93213,1.93267,1.93213,1.93249,11000000.0
2006-11-13 11:00:00,1.93219,1.93265,1.93141,1.93141,7000000.0
2006-11-13 11:01:00,1.93273,1.93323,1.93273,1.9332,8000000.0
2006-11-13 11:02:00,1.93328,1.93328,1.93296,1.93296,7000000.0
2006-11-13 11:03:00,1.93299,1.9334,1.93299,1.9334,11000000.0
2006-11-13 11:04:00,1.93339,1.93339,1.93307,1.9333,11000000.0
2006-11-13 11:05:00,1.93347,1.93351,1.93337,1.93351,7000000.0
2006-11-13 11:06:00,1.9336,1.93442,1.9336,1.9343,8000000.0
2006-11-13 11:07:00,1.9345,1.93491,1.9345,1.93479,7000000.0
2006-11-13 11:08:00,1.93475,1.93532,1.93475,1.93532,9000000.0
2006-11-13 11:09:00,1.93544,1.93565,1.93544,1.93565,8000000.0
2006-11-13 11:10:00,1.9355,1.93554,1.93528,1.93533,8000000.0
2006-11-13 11:11:00,1.93525,1.93564,1.93521,1.93562,10000000.0
2006-11-13 11:12:00,1.93587,1.93595,1.93571,1.93595,7000000.0
2006-11-13 11:13:00,1.93589,1.93592,1.93545,1.93592,11000000.0
2006-11-13 11:14:00,1.93591,1.93591,1.93536,1.93536,11000000.0
2006-11-13 11:15:00,1.93537,1.93547,1.93512,1.93512,7000000.0
2006-11-13 11:16:00,1.93546,1.93579,1.93546,1.93563,7000000.0
2006-11-13 11:17:00,1.93571,1.9361,1.93571,1.93601,7000000.0
2006-11-13 11:18:00,1.93621,1.93644,1.93616,1.93638,10000000.0
2006-11-13 11:19:00,1.9367,1.93683,1.93668,1.93683,11000000.0
2006-11-13 11:20:00,1.93686,1.93692,1.93675,1.93689,8000000.0
2006-11-13 11:21:00,1.9369,1.9369,1.93655,1.93679,7000000.0
2006-11-13 11:22:00,1.93685,1.93727,1.93662,1.93727,8000000.0
2006-11-13 11:23:00,1.9374,1.9374,1.93707,1.9374,8000000.0
2006-11-13 11:24:00,1.93752,1.93752,1.93692,1.93692,7000000.0
2006-11-13 11:25:00,1.93681,1.93681,1.93661,1.93677,8000000.0
2006-11-13 11:26:00,1.93672,1.93678,1.93655,1.93655,11000000.0
2006-11-13 11:27:00,1.93647,1.93647,1.93604,1.9362,8000000.0
2006-11-13 11:28:00,1.93617,1.93634,1.93609,1.93634,7000000.0
2006-11-13 11:29:00,1.93604,1.93604,1.93575,1.93587,8000000.0
2006-11-13 11:30:00,1.93601,1.93606,1.93587,1.93594,7000000.0
2006-11-13 11:31:00,1.93601,1.93619,1.93569,1.93569,11000000.0
2006-11-13 11:32:00,1.93564,1.93564,1.93548,1.9355,11000000.0
2006-11-13 11:33:00,1.93549,1.93549,1.93523,1.9353,7000000.0
2006-11-13 11:34:00,1.93546,1.93552,1.935,1.935,7000000.0
2006-11-13 11:35:00,1.93522,1.93543,1.93512,1.93512,10000000.0
2006-11-13 11:36:00,1.93503,1.93508,1.93495,1.93498,8000000.0
2006-11-13 11:37:00,1.93477,1.93519,1.93477,1.93507,8000000.0
2006-11-13 11:38:00,1.93522,1.93549,1.93522,1.93524,9000000.0
2006-11-13 11:39:00,1.935,1.93525,1.935,1.93525,9000000.0
2006-11-13 11:40:00,1.93523,1.93523,1.93463,1.93468,11000000.0
2006-11-13 11:41:00,1.93503,1.93555,1.93493,1.93555,11000000.0
2006-11-13 11:42:00,1.93556,1.93567,1.93547,1.93567,11000000.0
2006-11-13 11:43:00,1.9355,1.93552,1.93534,1.93534,7000000.0
2006-11-13 11:44:00,1.93559,1.93565,1.93554,1.93554,7000000.0
2006-11-13 11:45:00,1.93537,1.93559,1.93536,1.93536,11000000.0
2006-11-13 11:46:00,1.93564,1.93584,1.93564,1.93576,7000000.0
2006-11-13 11:47:00,1.93585,1.93599,1.93581,1.93581,9000000.0
2006-11-13 11:48:00,1.93587,1.93603,1.93581,1.93595,10000000.0
2006-11-13 11:49:00,1.93579,1.93579,1.93545,1.93545,7000000.0
2006-11-13 11:50:00,1.93536,1.93536,1.93499,1.93499,7000000.0
2006-11-13 11:51:00,1.93502,1.93502,1.93464,1.93493,8000000.0
2006-11-13 11:52:00,1.93497,1.93518,1.93489,1.93516,10000000.0
2006-11-13 11:53:00,1.93535,1.93535,1.93502,1.93502,10000000.0
2006-11-13 11:54:00,1.93483,1.9352,1.93477,1.9352,9000000.0
2006-11-13 11:55:00,1.93506,1.93588,1.93506,1.93588,8000000.0
2006-11-13 11:56:00,1.93628,1.9364,1.93604,1.9364,11000000.0
2006-11-13 11:57:00,1.93639,1.93639,1.93617,1.93621,8000000.0
2006-11-13 11:58:00,1.93649,1.93662,1.93632,1.93651,9000000.0
2006-11-13 11:59:00,1.93661,1.93684,1.93653,1.93684,7000000.0
2006-11-13 12:00:00,1.9371,1.93724,1.93661,1.93661,7000000.0
2006-11-13 12:01:00,1.93667,1.93682,1.93662,1.93672,10000000.0
2006-11-13 12:03:00,1.93673,1.93693,1.93662,1.93693,7000000.0
2006-11-13 12:04:00,1.93689,1.93689,1.93661,1.93665,9000000.0
2006-11-13 12:05:00,1.93675,1.93675,1.9365,1.93655,11000000.0
2006-11-13 12:06:00,1.93661,1.93671,1.93643,1.93643,7000000.0
2006-11-13 12:07:00,1.93645,1.93675,1.93645,1.93667,7000000.0
2006-11-13 12:08:00,1.93655,1.93662,1.93627,1.93644,9000000.0
2006-11-13 12:09:00,1.93659,1.9368,1.93646,1.93646,8000000.0
2006-11-13 12:10:00,1.93656,1.93665,1.93641,1.93641,8000000.0
2006-11-13 12:11:00,1.93635,1.93664,1.93628,1.93653,7000000.0
2006-11-13 12:13:00,1.93662,1.93698,1.93649,1.93687,10000000.0
2006-11-13 12:14:00,1.93679,1.93701,1.93679,1.93701,8000000.0
2006-11-13 12:15:00,1.93696,1.93712,1.93677,1.93687,8000000.0
2006-11-13 12:16:00,1.93662,1.93743,1.93662,1.93743,8000000.0
2006-11-13 12:18:00,1.93744,1.93744,1.93703,1.93719,11000000.0
2006-11-13 12:19:00,1.93706,1.93721,1.937,1.937,9000000.0
2006-11-13 12:20:00,1.93696,1.93725,1.93679,1.93725,10000000.0
2006-11-13 12:21:00,1.93744,1.93775,1.93584,1.93584,7000000.0
2006-11-13 12:22:00,1.9374,1.93751,1.93724,1.93724,8000000.0
2006-11-13 12:23:00,1.93705,1.93725,1.93701,1.93714,7000000.0
2006-11-13 12:24:00,1.93726,1.93726,1.93651,1.93651,7000000.0
2006-11-13 12:25:00,1.93652,1.93676,1.9365,1.93658,9000000.0
2006-11-13 12:26:00,1.93666,1.93688,1.93666,1.93686,8000000.0
2006-11-13 12:28:00,1.9366,1.93696,1.9366,1.93696,9000000.0
2006-11-13 12:29:00,1.93703,1.93727,1.93703,1.93724,9000000.0
2006-11-13 12:30:00,1.93741,1.93756,1.93735,1.93741,7000000.0
2006-11-13 12:31:00,1.93737,1.93755,1.93722,1.93723,11000000.0
2006-11-13 12:32:00,1.93712,1.93735,1.93712,1.93724,7000000.0
2006-11-13 12:33:00,1.93692,1.93715,1.93682,1.93703,7000000.0
2006-11-13 12:34:00,1.93707,1.93763,1.93707,1.93763,7000000.0
2006-11-13 12:35:00,1.93753,1.93765,1.93749,1.93765,8000000.0
2006-11-13 12:36:00,1.93767,1.93767,1.93713,1.93723,8000000.0
2006-11-13 12:37:00,1.93753,1.93796,1.93753,1.93796,9000000.0
2006-11-13 12:38:00,1.93757,1.93816,1.93757,1.93816,8000000.0
2006-11-13 12:39:00,1.93812,1.93812,1.93788,1.93797,9000000.0
2006-11-13 12:40:00,1.93796,1.93805,1.93781,1.93799,7000000.0
2006-11-13 12:41:00,1.93822,1.93849,1.93822,1.93846,8000000.0
2006-11-13 12:42:00,1.93865,1.93876,1.93855,1.93873,9000000.0
2006-11-13 12:43:00,1.93864,1.93864,1.93796,1.93796,9000000.0
2006-11-13 12:44:00,1.93846,1.93846,1.93823,1.93833,8000000.0
2006-11-13 12:45:00,1.93811,1.93811,1.93747,1.93752,10000000.0
2006-11-13 12:46:00,1.93751,1.93761,1.93721,1.93721,9000000.0
2006-11-13 12:47:00,1.93734,1.93734,1.93696,1.93724,10000000.0
2006-11-13 12:48:00,1.93691,1.93693,1.93672,1.93674,11000000.0
2006-11-13 12:49:00,1.93624,1.93637,1.93613,1.93629,7000000.0
2006-11-13 12:50:00,1.93651,1.93688,1.93651,1.93688,7000000.0
2006-11-13 12:51:00,1.93701,1.9373,1.93673,1.9373,8000000.0
2006-11-13 12:52:00,1.93749,1.93749,1.93704,1.93719,11000000.0
2006-11-13 12:53:00,1.93716,1.93719,1.93712,1.93716,8000000.0
2006-11-13 12:54:00,1.93717,1.93717,1.93689,1.93689,7000000.0
2006-11-13 12:56:00,1.93679,1.93681,1.93668,1.93676,7000000.0
2006-11-13 12:57:00,1.93636,1.93636,1.93605,1.93624,7000000.0
2006-11-13 12:58:00,1.9367,1.93682,1.93654,1.93654,8000000.0
2006-11-13 12:59:00,1.93651,1.93651,1.93632,1.93645,7000000.0
2006-11-13 13:00:00,1.93632,1.93648,1.93632,1.93644,8000000.0
2006-11-13 13:01:00,1.93629,1.93674,1.93629,1.9367,8000000.0
2006-11-13 13:02:00,1.93693,1.93713,1.93691,1.9371,7000000.0
2006-11-13 13:03:00,1.93695,1.93695,1.93642,1.93646,8000000.0
2006-11-13 13:04:00,1.93655,1.93664,1.93655,1.93664,7000000.0
2006-11-13 13:05:00,1.93687,1.93687,1.93657,1.93662,8000000.0
2006-11-13 13:06:00,1.93631,1.93643,1.93624,1.93641,7000000.0
2006-11-13 13:07:00,1.93643,1.93664,1.93643,1.93664,7000000.0
2006-11-13 13:08:00,1.93647,1.93647,1.93617,1.93623,10000000.0
2006-11-13 13:09:00,1.93627,1.93658,1.93623,1.93653,7000000.0
2006-11-13 13:10:00,1.93666,1.93666,1.93641,1.93641,9000000.0
2006-11-13 13:11:00,1.93676,1.93677,1.93644,1.93655,8000000.0
2006-11-13 13:12:00,1.93635,1.93635,1.93599,1.93607,8000000.0
2006-11-13 13:13:00,1.93591,1.93625,1.93591,1.93624,9000000.0
2006-11-13 13:14:00,1.93592,1.93593,1.93572,1.93588,7000000.0
2006-11-13 13:15:00,1.93619,1.93641,1.93618,1.93641,8000000.0
2006-11-13 13:16:00,1.93617,1.93621,1.93605,1.93614,8000000.0
2006-11-13 13:17:00,1.93623,1.93641,1.93615,1.93641,9000000.0
2006-11-13 13:18:00,1.93635,1.93642,1.93613,1.93642,10000000.0
2006-11-13 13:19:00,1.93617,1.93654,1.93617,1.93654,8000000.0
2006-11-13 13:20:00,1.93629,1.93629,1.93576,1.93597,8000000.0
2006-11-13 13:21:00,1.93598,1.93619,1.93596,1.93619,7000000.0
2006-11-13 13:22:00,1.93606,1.93606,1.93562,1.9358,11000000.0
2006-11-13 13:23:00,1.93568,1.93581,1.93565,1.93569,8000000.0
2006-11-13 13:24:00,1.93557,1.93557,1.93537,1.93537,7000000.0
2006-11-13 13:25:00,1.93553,1.93564,1.9355,1.93556,11000000.0
2006-11-13 13:26:00,1.93565,1.93565,1.93542,1.93557,10000000.0
2006-11-13 13:27:00,1.9356,1.93576,1.9355,1.93567,8000000.0
2006-11-13 13:28:00,1.93572,1.93609,1.93572,1.93609,21000000.0
2006-11-13 13:29:00,1.93618,1.93632,1.93617,1.93632,17000000.0
2006-11-13 13:30:00,1.9363,1.9363,1.93621,1.93621,7000000.0
2006-11-13 13:31:00,1.93611,1.93618,1.93611,1.93612,9000000.0
2006-11-13 13:32:00,1.93603,1.93603,1.93535,1.93535,14000000.0
2006-11-13 13:33:00,1.93531,1.9357,1.93531,1.93545,14000000.0
2006-11-13 13:34:00,1.93542,1.93572,1.93542,1.93571,31000000.0
2006-11-13 13:35:00,1.93582,1.93582,1.93551,1.93551,17000000.0
2006-11-13 13:38:00,1.9355,1.9356,1.9354,1.93555,18000000.0
2006-11-13 13:39:00,1.93549,1.93549,1.93511,1.93511,15000000.0
2006-11-13 13:40:00,1.93513,1.9356,1.93513,1.9356,29000000.0
2006-11-13 13:41:00,1.93559,1.93562,1.93546,1.93562,13000000.0
2006-11-13 13:42:00,1.93559,1.93581,1.93546,1.93581,5000000.0
2006-11-13 13:43:00,1.93568,1.93589,1.93561,1.93568,10000000.0
2006-11-13 13:44:00,1.93568,1.93596,1.93562,1.93596,26000000.0
2006-11-13 13:45:00,1.9359,1.93604,1.93584,1.93604,22000000.0
2006-11-13 13:46:00,1.93598,1.93612,1.93559,1.93559,19000000.0
2006-11-13 13:47:00,1.93563,1.9357,1.93563,1.9357,17000000.0
2006-11-13 13:48:00,1.93565,1.93576,1.93564,1.93576,22000000.0
2006-11-13 13:49:00,1.93581,1.93589,1.93575,1.93588,24000000.0
2006-11-13 13:50:00,1.93597,1.93597,1.93576,1.93589,15000000.0
2006-11-13 13:51:00,1.93598,1.93598,1.93592,1.93598,22000000.0
2006-11-13 13:52:00,1.93616,1.93627,1.93599,1.93627,32000000.0
2006-11-13 13:53:00,1.93602,1.9361,1.93595,1.93597,28000000.0
2006-11-13 13:54:00,1.93612,1.93631,1.93609,1.93609,31000000.0
2006-11-13 13:55:00,1.93572,1.93578,1.93571,1.93578,20000000.0
2006-11-13 13:57:00,1.93584,1.93584,1.93566,1.93579,34000000.0
2006-11-13 13:58:00,1.93577,1.93577,1.93546,1.93546,16000000.0
2006-11-13 13:59:00,1.9357,1.9361,1.93553,1.93556,30000000.0
2006-11-13 14:00:00,1.93531,1.93544,1.93526,1.93533,39000000.0
2006-11-13 14:01:00,1.93551,1.93609,1.93551,1.93609,30000000.0
2006-11-13 14:02:00,1.93628,1.93628,1.93622,1.93623,19000000.0
2006-11-13 14:03:00,1.93563,1.93563,1.93539,1.93539,23000000.0
2006-11-13 14:04:00,1.93526,1.93526,1.93511,1.93511,33000000.0
2006-11-13 14:05:00,1.93481,1.93485,1.93449,1.93449,28000000.0
2006-11-13 14:06:00,1.93476,1.93513,1.93473,1.93513,31000000.0
2006-11-13 14:07:00,1.93505,1.93505,1.93472,1.93476,31000000.0
2006-11-13 14:08:00,1.9348,1.93514,1.9348,1.9351,27000000.0
2006-11-13 14:09:00,1.93504,1.93519,1.93494,1.93519,27000000.0
2006-11-13 14:10:00,1.93492,1.93538,1.93492,1.93538,24000000.0
2006-11-13 14:11:00,1.93528,1.93535,1.93516,1.93516,21000000.0
2006-11-13 14:12:00,1.93502,1.93522,1.93492,1.93513,22000000.0
2006-11-13 14:13:00,1.93514,1.93574,1.93514,1.93574,13000000.0
2006-11-13 14:14:00,1.93584,1.93598,1.93584,1.93598,21000000.0
2006-11-13 14:15:00,1.93595,1.93605,1.93576,1.93577,25000000.0
2006-11-13 14:16:00,1.93555,1.93568,1.93502,1.93502,26000000.0
2006-11-13 14:17:00,1.93516,1.93535,1.93516,1.93532,32000000.0
2006-11-13 14:18:00,1.9354,1.93545,1.93528,1.93529,27000000.0
2006-11-13 14:19:00,1.9352,1.93548,1.9352,1.93543,35000000.0
2006-11-13 14:20:00,1.93521,1.9355,1.93521,1.9355,32000000.0
2006-11-13 14:22:00,1.93547,1.93547,1.9352,1.93531,22000000.0
2006-11-13 14:25:00,1.93538,1.93538,1.93517,1.93518,35000000.0
2006-11-13 14:26:00,1.93538,1.93546,1.93528,1.93543,18000000.0
2006-11-13 14:27:00,1.93537,1.93558,1.93534,1.93547,28000000.0
2006-11-13 14:28:00,1.9351,1.9351,1.93462,1.93471,21000000.0
2006-11-13 14:29:00,1.93465,1.93481,1.93451,1.93481,16000000.0
2006-11-13 14:30:00,1.93509,1.93549,1.93508,1.93549,25000000.0
2006-11-13 14:31:00,1.93487,1.93496,1.93484,1.93496,26000000.0
2006-11-13 14:32:00,1.93502,1.93505,1.93499,1.93503,32000000.0
2006-11-13 14:33:00,1.93518,1.93545,1.93516,1.93516,20000000.0
2006-11-13 14:34:00,1.93539,1.93571,1.93539,1.93554,25000000.0
2006-11-13 14:35:00,1.93548,1.93548,1.93541,1.93543,23000000.0
2006-11-13 14:36:00,1.93588,1.93624,1.93588,1.93603,11000000.0
2006-11-13 14:37:00,1.93608,1.93634,1.93608,1.9361,41000000.0
2006-11-13 14:39:00,1.93587,1.93587,1.93545,1.93568,36000000.0
2006-11-13 14:40:00,1.93565,1.93573,1.93565,1.93569,36000000.0
2006-11-13 14:41:00,1.93546,1.93572,1.93546,1.93572,41000000.0
2006-11-13 14:42:00,1.93572,1.93572,1.93533,1.93533,19000000.0
2006-11-13 14:43:00,1.93496,1.93496,1.9343,1.9343,20000000.0
2006-11-13 14:44:00,1.93431,1.9346,1.93431,1.9346,25000000.0
2006-11-13 14:45:00,1.93481,1.93498,1.93479,1.93493,33000000.0
2006-11-13 14:46:00,1.93458,1.9348,1.93456,1.9348,11000000.0
2006-11-13 14:47:00,1.93525,1.93532,1.93501,1.93507,7000000.0
2006-11-13 14:48:00,1.93478,1.93486,1.93478,1.93478,21000000.0
2006-11-13 14:50:00,1.9352,1.9352,1.93486,1.93486,33000000.0
2006-11-13 14:51:00,1.9349,1.93509,1.9349,1.9349,37000000.0
2006-11-13 14:52:00,1.93485,1.93495,1.93473,1.93495,17000000.0
2006-11-13 14:54:00,1.93531,1.93541,1.9353,1.93541,17000000.0
2006-11-13 14:55:00,1.93531,1.93531,1.93506,1.93522,7000000.0
2006-11-13 14:56:00,1.93521,1.9353,1.93511,1.9352,21000000.0
2006-11-13 14:57:00,1.93517,1.93525,1.93514,1.93518,12000000.0
2006-11-13 14:58:00,1.9351,1.9354,1.93509,1.93509,31000000.0
2006-11-13 14:59:00,1.93528,1.9354,1.93515,1.93515,20000000.0
2006-11-13 15:00:00,1.93499,1.93588,1.93499,1.93588,32000000.0
2006-11-13 15:01:00,1.93594,1.93594,1.9356,1.93573,14000000.0
2006-11-13 15:02:00,1.93561,1.93597,1.93561,1.93584,26000000.0
2006-11-13 15:03:00,1.93608,1.93608,1.936,1.93606,30000000.0
2006-11-13 15:04:00,1.936,1.9361,1.93586,1.93597,29000000.0
2006-11-13 15:05:00,1.93588,1.93612,1.93588,1.93595,28000000.0
2006-11-13 15:06:00,1.93592,1.93592,1.93582,1.93582,16000000.0
2006-11-13 15:07:00,1.93583,1.93583,1.93566,1.93566,26000000.0
2006-11-13 15:08:00,1.93543,1.93543,1.93504,1.93525,25000000.0
2006-11-13 15:09:00,1.93526,1.93543,1.93519,1.93543,34000000.0
2006-11-13 15:10:00,1.93535,1.93551,1.93523,1.93541,36000000.0
2006-11-13 15:11:00,1.93496,1.93507,1.93486,1.93486,27000000.0
2006-11-13 15:12:00,1.93507,1.93524,1.93507,1.9352,26000000.0
2006-11-13 15:13:00,1.935,1.935,1.93442,1.93448,41000000.0
2006-11-13 15:14:00,1.93448,1.93465,1.93444,1.93461,30000000.0
2006-11-13 15:15:00,1.93477,1.9348,1.93469,1.93477,21000000.0
2006-11-13 15:16:00,1.935,1.935,1.93483,1.93483,9000000.0
2006-11-13 15:17:00,1.93491,1.93529,1.93491,1.93528,26000000.0
2006-11-13 15:18:00,1.9354,1.9354,1.93514,1.93531,10000000.0
2006-11-13 15:19:00,1.93529,1.93529,1.93461,1.93461,16000000.0
2006-11-13 15:20:00,1.93457,1.93477,1.93453,1.93477,20000000.0
2006-11-13 15:21:00,1.93552,1.93552,1.93517,1.93519,12000000.0
2006-11-13 15:22:00,1.9349,1.9349,1.93404,1.93404,22000000.0
2006-11-13 15:23:00,1.93412,1.93412,1.9339,1.9339,36000000.0
2006-11-13 15:24:00,1.93392,1.93406,1.93392,1.93405,8000000.0
2006-11-13 15:26:00,1.93377,1.93382,1.93377,1.9338,40000000.0
2006-11-13 15:27:00,1.93389,1.93389,1.93378,1.93381,32000000.0
2006-11-13 15:28:00,1.93387,1.93402,1.93378,1.93397,55000000.0
2006-11-13 15:29:00,1.93406,1.93409,1.93209,1.93383,47000000.0
2006-11-13 15:30:00,1.9323,1.93414,1.93228,1.93414,71000000.0
2006-11-13 15:31:00,1.93414,1.93414,1.93387,1.93387,58000000.0
2006-11-13 15:32:00,1.93385,1.93416,1.93385,1.93416,25000000.0
2006-11-13 15:33:00,1.93411,1.93412,1.93407,1.93407,32000000.0
2006-11-13 15:34:00,1.93426,1.93426,1.93389,1.93389,22000000.0
2006-11-13 15:35:00,1.93398,1.93423,1.93379,1.93423,30000000.0
2006-11-13 15:36:00,1.93396,1.93396,1.93367,1.93367,23000000.0
2006-11-13 15:37:00,1.93375,1.93405,1.93375,1.93405,24000000.0
2006-11-13 15:38:00,1.93405,1.93405,1.93361,1.93362,61000000.0
2006-11-13 15:39:00,1.93361,1.93399,1.93361,1.93397,40000000.0
2006-11-13 15:40:00,1.9341,1.93415,1.93383,1.93383,37000000.0
2006-11-13 15:41:00,1.93384,1.93387,1.93367,1.93379,43000000.0
2006-11-13 15:42:00,1.93355,1.93363,1.93348,1.93363,41000000.0
2006-11-13 15:43:00,1.93368,1.93368,1.93359,1.93362,30000000.0
2006-11-13 15:44:00,1.93362,1.93362,1.93336,1.93336,29000000.0
2006-11-13 15:45:00,1.93311,1.93338,1.93293,1.93338,36000000.0
2006-11-13 15:46:00,1.93333,1.93356,1.93327,1.93356,24000000.0
2006-11-13 15:47:00,1.93353,1.93366,1.9334,1.9334,31000000.0
2006-11-13 15:48:00,1.93377,1.934,1.93377,1.934,33000000.0
2006-11-13 15:49:00,1.93403,1.93413,1.93403,1.93413,25000000.0
2006-11-13 15:50:00,1.93425,1.93462,1.93425,1.93462,11000000.0
2006-11-13 15:51:00,1.93428,1.93428,1.93397,1.93411,37000000.0
2006-11-13 15:52:00,1.9342,1.93456,1.9342,1.93456,23000000.0
2006-11-13 15:53:00,1.93463,1.93467,1.9346,1.93461,15000000.0
2006-11-13 15:54:00,1.9345,1.9345,1.93424,1.93424,26000000.0
2006-11-13 15:55:00,1.93386,1.93408,1.93386,1.93408,33000000.0
2006-11-13 15:56:00,1.93431,1.93439,1.93417,1.93429,9000000.0
2006-11-13 15:57:00,1.93427,1.9346,1.93427,1.93437,34000000.0
2006-11-13 15:58:00,1.93461,1.93497,1.93461,1.93497,24000000.0
2006-11-13 15:59:00,1.93492,1.93492,1.93458,1.93475,23000000.0
2006-11-13 16:00:00,1.93473,1.93484,1.93473,1.93482,51000000.0
2006-11-13 16:01:00,1.9348,1.9348,1.93448,1.93448,31000000.0
2006-11-13 16:02:00,1.93418,1.93437,1.93413,1.93437,29000000.0
2006-11-13 16:03:00,1.93443,1.93443,1.93406,1.93406,51000000.0
2006-11-13 16:04:00,1.93419,1.93424,1.93413,1.93416,38000000.0
2006-11-13 16:05:00,1.9342,1.93435,1.93415,1.93434,37000000.0
2006-11-13 16:06:00,1.93418,1.93426,1.93399,1.93423,33000000.0
2006-11-13 16:07:00,1.93437,1.93444,1.93424,1.9344,37000000.0
2006-11-13 16:08:00,1.93443,1.93511,1.93443,1.93511,37000000.0
2006-11-13 16:09:00,1.93513,1.93521,1.93494,1.93521,44000000.0
2006-11-13 16:10:00,1.93564,1.93564,1.93555,1.93559,41000000.0
2006-11-13 16:11:00,1.93576,1.93595,1.9357,1.93588,27000000.0
2006-11-13 16:12:00,1.93572,1.93586,1.93572,1.93583,22000000.0
2006-11-13 16:13:00,1.93583,1.93583,1.93554,1.93556,38000000.0
2006-11-13 16:14:00,1.93564,1.93592,1.93564,1.93583,41000000.0
2006-11-13 16:15:00,1.93606,1.93645,1.93606,1.93645,42000000.0
2006-11-13 16:16:00,1.93634,1.93634,1.93555,1.93555,45000000.0
2006-11-13 16:17:00,1.93568,1.9357,1.93556,1.93563,22000000.0
2006-11-13 16:18:00,1.9355,1.93575,1.93547,1.93556,49000000.0
2006-11-13 16:19:00,1.93533,1.93533,1.93488,1.9349,27000000.0
2006-11-13 16:20:00,1.93559,1.93662,1.93559,1.93662,52000000.0
2006-11-13 16:21:00,1.93681,1.9375,1.93681,1.93733,37000000.0
2006-11-13 16:22:00,1.93725,1.93725,1.93662,1.93663,50000000.0
2006-11-13 16:23:00,1.93667,1.93675,1.93649,1.93672,48000000.0
2006-11-13 16:24:00,1.93718,1.93718,1.93709,1.93715,44000000.0
2006-11-13 16:25:00,1.9371,1.9371,1.93678,1.93678,28000000.0
2006-11-13 16:26:00,1.93645,1.93667,1.93637,1.93667,41000000.0
2006-11-13 16:27:00,1.9368,1.9368,1.93607,1.93627,46000000.0
2006-11-13 16:28:00,1.93592,1.93592,1.93531,1.93541,34000000.0
2006-11-13 16:29:00,1.93537,1.9359,1.93537,1.93565,24000000.0
2006-11-13 16:30:00,1.9356,1.93609,1.93556,1.93604,43000000.0
2006-11-13 16:31:00,1.93583,1.93585,1.93564,1.93582,36000000.0
2006-11-13 16:32:00,1.93578,1.93593,1.9357,1.9357,34000000.0
2006-11-13 16:33:00,1.9361,1.93622,1.93604,1.93609,41000000.0
2006-11-13 16:34:00,1.93585,1.93596,1.93574,1.93574,29000000.0
2006-11-13 16:35:00,1.93569,1.93633,1.93555,1.93628,53000000.0
2006-11-13 16:36:00,1.93653,1.93747,1.93653,1.93747,43000000.0
2006-11-13 16:37:00,1.93696,1.93696,1.93671,1.93671,56000000.0
2006-11-13 16:38:00,1.93641,1.93647,1.93609,1.93609,34000000.0
2006-11-13 16:39:00,1.93588,1.93588,1.93564,1.9357,43000000.0
2006-11-13 16:40:00,1.93568,1.93617,1.93561,1.93583,63000000.0
2006-11-13 16:41:00,1.93573,1.93588,1.93549,1.9358,44000000.0
2006-11-13 16:42:00,1.93597,1.93608,1.93583,1.93589,57000000.0
2006-11-13 16:43:00,1.9358,1.93611,1.9358,1.93592,20000000.0
2006-11-13 16:44:00,1.93607,1.93607,1.93569,1.93569,34000000.0
2006-11-13 16:45:00,1.9357,1.9357,1.93544,1.93544,41000000.0
2006-11-13 16:46:00,1.93591,1.93617,1.93589,1.93615,59000000.0
2006-11-13 16:47:00,1.93596,1.93617,1.93588,1.93604,55000000.0
2006-11-13 16:48:00,1.93594,1.93594,1.93554,1.93554,46000000.0
2006-11-13 16:49:00,1.93565,1.93604,1.93565,1.93604,35000000.0
2006-11-13 16:50:00,1.93627,1.93627,1.93542,1.93542,45000000.0
2006-11-13 16:51:00,1.93576,1.93576,1.93531,1.93535,30000000.0
2006-11-13 16:52:00,1.93551,1.93577,1.93551,1.93577,30000000.0
2006-11-13 16:53:00,1.93535,1.93605,1.93535,1.93605,19000000.0
2006-11-13 16:54:00,1.93611,1.93616,1.93575,1.93575,18000000.0
2006-11-13 16:55:00,1.93592,1.9372,1.93592,1.9372,40000000.0
2006-11-13 16:56:00,1.93711,1.93711,1.93666,1.93673,37000000.0
2006-11-13 16:57:00,1.93675,1.93675,1.93637,1.93654,17000000.0
2006-11-13 16:58:00,1.93635,1.93635,1.93608,1.93608,45000000.0
2006-11-13 16:59:00,1.93595,1.93619,1.93584,1.93619,39000000.0
2006-11-13 17:00:00,1.93617,1.93617,1.93583,1.93583,47000000.0
2006-11-13 17:01:00,1.93583,1.93657,1.93583,1.93657,26000000.0
2006-11-13 17:02:00,1.93683,1.93695,1.93674,1.93681,33000000.0
2006-11-13 17:03:00,1.93693,1.93705,1.93668,1.93704,33000000.0
2006-11-13 17:04:00,1.93704,1.93704,1.93654,1.93654,37000000.0
2006-11-13 17:05:00,1.93591,1.93613,1.93548,1.93548,35000000.0
2006-11-13 17:06:00,1.93583,1.9362,1.93583,1.9362,46000000.0
2006-11-13 17:07:00,1.93615,1.93617,1.93599,1.936,33000000.0
2006-11-13 17:08:00,1.93596,1.93596,1.93534,1.93568,45000000.0
2006-11-13 17:09:00,1.93581,1.93581,1.93539,1.93539,47000000.0
2006-11-13 17:10:00,1.93511,1.93511,1.93497,1.93497,6000000.0
2006-11-13 17:11:00,1.93474,1.93513,1.93474,1.93492,44000000.0
2006-11-13 17:12:00,1.93515,1.93515,1.93415,1.93415,23000000.0
2006-11-13 17:13:00,1.93444,1.93458,1.93435,1.93453,35000000.0
2006-11-13 17:14:00,1.93464,1.93479,1.93464,1.93464,27000000.0
2006-11-13 17:15:00,1.93425,1.93438,1.93407,1.9341,26000000.0
2006-11-13 17:16:00,1.93431,1.93458,1.93431,1.93443,27000000.0
2006-11-13 17:17:00,1.93478,1.93478,1.93453,1.93465,38000000.0
2006-11-13 17:18:00,1.93454,1.93468,1.93437,1.93468,29000000.0
2006-11-13 17:19:00,1.93468,1.93485,1.93468,1.93485,19000000.0
2006-11-13 17:20:00,1.9348,1.93514,1.9348,1.93514,29000000.0
2006-11-13 17:21:00,1.93521,1.93521,1.93496,1.93509,26000000.0
2006-11-13 17:22:00,1.93469,1.93471,1.93446,1.93447,30000000.0
2006-11-13 17:23:00,1.93417,1.9342,1.93403,1.93411,32000000.0
2006-11-13 17:24:00,1.93423,1.93438,1.93413,1.93433,23000000.0
2006-11-13 17:25:00,1.93436,1.93464,1.93436,1.93462,20000000.0
2006-11-13 17:26:00,1.93451,1.93451,1.9342,1.9344,18000000.0
2006-11-13 17:27:00,1.93458,1.93497,1.93458,1.93485,44000000.0
2006-11-13 17:28:00,1.93488,1.93502,1.93476,1.93483,39000000.0
2006-11-13 17:29:00,1.93507,1.93539,1.93507,1.93539,36000000.0
2006-11-13 17:30:00,1.93519,1.93524,1.93497,1.93514,61000000.0
2006-11-13 17:31:00,1.93515,1.9355,1.9349,1.9355,62000000.0
2006-11-13 17:32:00,1.93568,1.9359,1.93566,1.93569,54000000.0
2006-11-13 17:33:00,1.93538,1.93555,1.93512,1.93526,64000000.0
2006-11-13 17:34:00,1.935,1.93534,1.935,1.93534,60000000.0
2006-11-13 17:35:00,1.9358,1.93605,1.93567,1.93582,43000000.0
2006-11-13 17:37:00,1.93576,1.93597,1.93565,1.93565,47000000.0
2006-11-13 17:38:00,1.93537,1.93539,1.93521,1.93537,44000000.0
2006-11-13 17:39:00,1.93549,1.93551,1.93542,1.93543,41000000.0
2006-11-13 17:40:00,1.9355,1.93579,1.9355,1.93579,59000000.0
2006-11-13 17:41:00,1.93568,1.93568,1.93548,1.93556,50000000.0
2006-11-13 17:42:00,1.93548,1.93548,1.93537,1.93539,37000000.0
2006-11-13 17:43:00,1.93565,1.93601,1.93565,1.93598,33000000.0
2006-11-13 17:44:00,1.93614,1.9364,1.93608,1.93608,46000000.0
2006-11-13 17:45:00,1.93598,1.93621,1.93581,1.93606,49000000.0
2006-11-13 17:46:00,1.93647,1.93732,1.93636,1.93732,56000000.0
2006-11-13 17:47:00,1.93711,1.93722,1.93684,1.9371,65000000.0
2006-11-13 17:48:00,1.93754,1.93754,1.93727,1.93727,61000000.0
2006-11-13 17:49:00,1.93711,1.93748,1.93682,1.93698,72000000.0
2006-11-13 17:50:00,1.93706,1.93719,1.9369,1.93719,53000000.0
2006-11-13 17:51:00,1.93672,1.93672,1.9359,1.9359,54000000.0
2006-11-13 17:52:00,1.93656,1.93672,1.9364,1.93645,51000000.0
2006-11-13 17:53:00,1.93655,1.93748,1.93655,1.93748,42000000.0
2006-11-13 17:54:00,1.93788,1.93788,1.93772,1.93772,32000000.0
2006-11-13 17:55:00,1.93758,1.93758,1.93727,1.93727,32000000.0
2006-11-13 17:56:00,1.93718,1.93735,1.93718,1.93733,47000000.0
2006-11-13 17:57:00,1.93794,1.93823,1.93792,1.93823,34000000.0
2006-11-13 17:58:00,1.93842,1.9386,1.93842,1.9386,44000000.0
2006-11-13 17:59:00,1.93889,1.93891,1.93869,1.93869,39000000.0
2006-11-13 18:00:00,1.93848,1.93867,1.93835,1.93835,32000000.0
2006-11-13 18:01:00,1.93853,1.93865,1.93843,1.93843,52000000.0
2006-11-13 18:02:00,1.93841,1.93868,1.9384,1.93852,30000000.0
2006-11-13 18:03:00,1.93846,1.93846,1.93799,1.93799,38000000.0
2006-11-13 18:04:00,1.93777,1.93831,1.93777,1.93803,38000000.0
2006-11-13 18:05:00,1.93833,1.93833,1.93827,1.93827,36000000.0
2006-11-13 18:06:00,1.93804,1.93804,1.93771,1.93771,32000000.0
2006-11-13 18:07:00,1.93796,1.93796,1.93779,1.93779,38000000.0
2006-11-13 18:08:00,1.93764,1.93774,1.9375,1.93756,56000000.0
2006-11-13 18:09:00,1.93775,1.93775,1.93747,1.93747,34000000.0
2006-11-13 18:10:00,1.93762,1.93772,1.93742,1.93749,26000000.0
2006-11-13 18:11:00,1.93765,1.93765,1.93758,1.93765,34000000.0
2006-11-13 18:12:00,1.93789,1.93795,1.93776,1.93779,24000000.0
2006-11-13 18:13:00,1.93781,1.93793,1.93778,1.93793,30000000.0
2006-11-13 18:14:00,1.93817,1.93824,1.93777,1.93777,22000000.0
2006-11-13 18:15:00,1.93767,1.93836,1.93767,1.938,21000000.0
2006-11-13 18:16:00,1.93829,1.93852,1.93811,1.9382,66000000.0
2006-11-13 18:17:00,1.9382,1.93866,1.9382,1.93866,60000000.0
2006-11-13 18:18:00,1.93908,1.93954,1.93908,1.9393,33000000.0
2006-11-13 18:19:00,1.93918,1.94051,1.93918,1.94042,46000000.0
2006-11-13 18:20:00,1.94043,1.94043,1.94001,1.94016,61000000.0
2006-11-13 18:21:00,1.93975,1.93975,1.93935,1.93943,37000000.0
2006-11-13 18:22:00,1.93937,1.93939,1.93921,1.9393,49000000.0
2006-11-13 18:23:00,1.93934,1.93934,1.93903,1.93916,34000000.0
2006-11-13 18:24:00,1.93906,1.93949,1.93906,1.93949,47000000.0
2006-11-13 18:25:00,1.93916,1.93916,1.93873,1.93888,31000000.0
2006-11-13 18:26:00,1.93902,1.93902,1.93885,1.93885,43000000.0
2006-11-13 18:27:00,1.93894,1.93897,1.93887,1.93891,35000000.0
2006-11-13 18:28:00,1.93895,1.93895,1.93887,1.93895,18000000.0
2006-11-13 18:29:00,1.93887,1.93892,1.93879,1.93879,24000000.0
2006-11-13 18:30:00,1.93915,1.93921,1.93914,1.93916,32000000.0
2006-11-13 18:31:00,1.93919,1.93919,1.9389,1.93897,46000000.0
2006-11-13 18:32:00,1.93935,1.93975,1.93935,1.93974,55000000.0
2006-11-13 18:33:00,1.93971,1.93971,1.93944,1.93944,29000000.0
2006-11-13 18:34:00,1.93929,1.93951,1.93929,1.93944,32000000.0
2006-11-13 18:35:00,1.93934,1.93934,1.93901,1.93915,47000000.0
2006-11-13 18:36:00,1.93939,1.93971,1.93936,1.93955,65000000.0
2006-11-13 18:37:00,1.93971,1.93986,1.93969,1.93984,63000000.0
2006-11-13 18:38:00,1.93986,1.93993,1.93985,1.93989,61000000.0
2006-11-13 18:39:00,1.93984,1.93984,1.93959,1.93974,37000000.0
2006-11-13 18:41:00,1.93986,1.94028,1.93986,1.94018,68000000.0
2006-11-13 18:42:00,1.94019,1.94022,1.93999,1.94001,40000000.0
2006-11-13 18:43:00,1.93989,1.93989,1.93955,1.93969,39000000.0
2006-11-13 18:45:00,1.93926,1.93975,1.93923,1.93954,57000000.0
2006-11-13 18:46:00,1.93942,1.93964,1.93933,1.93964,61000000.0
2006-11-13 18:47:00,1.93967,1.93994,1.93967,1.93994,41000000.0
2006-11-13 18:48:00,1.94027,1.94067,1.94021,1.94021,26000000.0
2006-11-13 18:49:00,1.93994,1.93997,1.9395,1.9395,31000000.0
2006-11-13 18:50:00,1.93945,1.93957,1.93936,1.93957,37000000.0
2006-11-13 18:51:00,1.93968,1.93988,1.93968,1.9398,17000000.0
2006-11-13 18:52:00,1.94,1.94092,1.94,1.94092,33000000.0
2006-11-13 18:53:00,1.94101,1.94101,1.9406,1.94101,31000000.0
2006-11-13 18:54:00,1.9411,1.94175,1.94091,1.94175,11000000.0
2006-11-13 18:55:00,1.94201,1.94201,1.94102,1.94102,22000000.0
2006-11-13 18:56:00,1.941,1.941,1.9408,1.94081,16000000.0
2006-11-13 18:57:00,1.94078,1.9409,1.94068,1.94084,15000000.0
2006-11-13 18:58:00,1.94085,1.94085,1.94064,1.94064,19000000.0
2006-11-13 18:59:00,1.94069,1.94153,1.94069,1.94153,26000000.0
2006-11-13 19:00:00,1.94163,1.94172,1.9415,1.94152,12000000.0
2006-11-13 19:01:00,1.94141,1.94162,1.94141,1.94149,18000000.0
2006-11-13 19:02:00,1.94143,1.94173,1.94143,1.94173,23000000.0
2006-11-13 19:03:00,1.94192,1.94207,1.94169,1.94169,21000000.0
2006-11-13 19:04:00,1.94154,1.94181,1.94147,1.94171,55000000.0
2006-11-13 19:05:00,1.94159,1.94166,1.9414,1.9415,42000000.0
2006-11-13 19:06:00,1.94159,1.94179,1.94147,1.94153,63000000.0
2006-11-13 19:07:00,1.94113,1.94127,1.94094,1.94094,39000000.0
2006-11-13 19:08:00,1.94095,1.94137,1.94095,1.94137,32000000.0
2006-11-13 19:09:00,1.94113,1.94113,1.94082,1.94097,56000000.0
2006-11-13 19:10:00,1.94082,1.94118,1.94082,1.94118,27000000.0
2006-11-13 19:11:00,1.94134,1.94152,1.94125,1.94141,36000000.0
2006-11-13 19:12:00,1.94157,1.94166,1.94133,1.94133,25000000.0
2006-11-13 19:13:00,1.94126,1.94126,1.94097,1.94108,23000000.0
2006-11-13 19:14:00,1.94123,1.94127,1.94102,1.94107,37000000.0
2006-11-13 19:15:00,1.94099,1.94111,1.94078,1.94111,17000000.0
2006-11-13 19:16:00,1.94111,1.94111,1.94077,1.94095,23000000.0
2006-11-13 19:17:00,1.94068,1.94068,1.94038,1.94038,17000000.0
2006-11-13 19:18:00,1.94045,1.94067,1.94043,1.94067,30000000.0
2006-11-13 19:19:00,1.94056,1.94073,1.94055,1.94073,36000000.0
2006-11-13 19:20:00,1.9409,1.94114,1.9409,1.94114,23000000.0
2006-11-13 19:21:00,1.94123,1.94123,1.94111,1.94114,21000000.0
2006-11-13 19:22:00,1.94118,1.9415,1.94118,1.94134,25000000.0
2006-11-13 19:23:00,1.94145,1.94189,1.94145,1.94167,12000000.0
2006-11-13 19:24:00,1.94172,1.94172,1.94129,1.94142,39000000.0
2006-11-13 19:25:00,1.94154,1.94163,1.94146,1.94161,49000000.0
2006-11-13 19:26:00,1.94158,1.94177,1.9415,1.94172,48000000.0
2006-11-13 19:27:00,1.94166,1.94173,1.94158,1.94165,51000000.0
2006-11-13 19:28:00,1.94157,1.94157,1.94149,1.94151,40000000.0
2006-11-13 19:29:00,1.94157,1.94233,1.94157,1.94233,28000000.0
2006-11-13 19:30:00,1.94215,1.94215,1.94182,1.94193,32000000.0
2006-11-13 19:31:00,1.94195,1.94216,1.94182,1.9419,28000000.0
2006-11-13 19:32:00,1.94202,1.94215,1.94195,1.94214,31000000.0
2006-11-13 19:33:00,1.94205,1.94205,1.94192,1.94193,14000000.0
2006-11-13 19:34:00,1.94189,1.94189,1.94122,1.94134,49000000.0
2006-11-13 19:35:00,1.94156,1.94168,1.94113,1.94113,28000000.0
2006-11-13 19:36:00,1.94093,1.94153,1.94093,1.94153,16000000.0
2006-11-13 19:37:00,1.94156,1.94158,1.94122,1.94125,26000000.0
2006-11-13 19:38:00,1.94081,1.94086,1.94056,1.94086,8000000.0
2006-11-13 19:39:00,1.94075,1.94082,1.9406,1.94061,13000000.0
2006-11-13 19:40:00,1.94051,1.94084,1.94048,1.94049,16000000.0
2006-11-13 19:41:00,1.94025,1.94033,1.94012,1.94029,17000000.0
2006-11-13 19:42:00,1.94024,1.94077,1.94024,1.94077,19000000.0
2006-11-13 19:43:00,1.94078,1.94078,1.94054,1.94055,21000000.0
2006-11-13 19:44:00,1.94074,1.94074,1.9401,1.9401,21000000.0
2006-11-13 19:45:00,1.94034,1.94034,1.9398,1.94005,33000000.0
2006-11-13 19:46:00,1.93997,1.94025,1.93989,1.94021,18000000.0
2006-11-13 19:47:00,1.94036,1.94046,1.94014,1.94046,22000000.0
2006-11-13 19:48:00,1.94054,1.94067,1.94028,1.94028,18000000.0
2006-11-13 19:49:00,1.93995,1.93995,1.93977,1.9398,27000000.0
2006-11-13 19:50:00,1.94027,1.94098,1.94027,1.94078,23000000.0
2006-11-13 19:51:00,1.94077,1.94077,1.93884,1.9407,7000000.0
2006-11-13 19:52:00,1.94063,1.94092,1.94063,1.9407,15000000.0
2006-11-13 19:53:00,1.94075,1.94085,1.9407,1.9407,21000000.0
2006-11-13 19:54:00,1.94064,1.94064,1.94046,1.94051,9000000.0
2006-11-13 19:55:00,1.94048,1.94048,1.94018,1.94046,30000000.0
2006-11-13 19:56:00,1.94056,1.94056,1.94045,1.94046,20000000.0
2006-11-13 19:57:00,1.94041,1.94041,1.94032,1.94041,12000000.0
2006-11-13 19:58:00,1.9404,1.9404,1.94012,1.94012,13000000.0
2006-11-13 19:59:00,1.94016,1.94022,1.94008,1.94011,31000000.0
2006-11-13 20:00:00,1.94009,1.94025,1.94008,1.94024,23000000.0
2006-11-13 20:01:00,1.94033,1.9404,1.94032,1.9404,13000000.0
2006-11-13 20:02:00,1.94048,1.94075,1.94035,1.94035,20000000.0
2006-11-13 20:03:00,1.94063,1.9408,1.94063,1.94079,18000000.0
2006-11-13 20:04:00,1.94071,1.94116,1.9407,1.94087,27000000.0
2006-11-13 20:05:00,1.94094,1.94141,1.94094,1.94136,23000000.0
2006-11-13 20:07:00,1.9418,1.94238,1.9418,1.94209,29000000.0
2006-11-13 20:08:00,1.94241,1.94273,1.94237,1.94273,15000000.0
2006-11-13 20:10:00,1.94281,1.94281,1.94255,1.94265,8000000.0
2006-11-13 20:11:00,1.94266,1.94276,1.94243,1.94276,10000000.0
2006-11-13 20:12:00,1.94268,1.94268,1.94247,1.94247,15000000.0
2006-11-13 20:13:00,1.9425,1.94259,1.94208,1.94208,17000000.0
2006-11-13 20:14:00,1.94185,1.94221,1.94185,1.94218,15000000.0
2006-11-13 20:15:00,1.94216,1.94216,1.94181,1.94181,10000000.0
2006-11-13 20:16:00,1.94187,1.94187,1.94153,1.94167,22000000.0
2006-11-13 20:17:00,1.94148,1.94201,1.94139,1.9419,7000000.0
2006-11-13 20:18:00,1.94209,1.94211,1.9418,1.9418,24000000.0
2006-11-13 20:19:00,1.94191,1.94226,1.94155,1.94155,9000000.0
2006-11-13 20:20:00,1.94143,1.94151,1.94118,1.94143,14000000.0
2006-11-13 20:21:00,1.94167,1.94173,1.94159,1.9416,7000000.0
2006-11-13 20:22:00,1.94164,1.94167,1.94149,1.94167,12000000.0
2006-11-13 20:23:00,1.9416,1.9416,1.9415,1.9415,8000000.0
2006-11-13 20:24:00,1.94136,1.94165,1.94136,1.94148,15000000.0
2006-11-13 20:26:00,1.94144,1.94144,1.94103,1.94107,22000000.0
2006-11-13 20:27:00,1.94096,1.94137,1.94096,1.94137,11000000.0
2006-11-13 20:28:00,1.94152,1.94182,1.94152,1.94166,7000000.0
2006-11-13 20:29:00,1.9416,1.94172,1.94154,1.94158,20000000.0
2006-11-13 20:31:00,1.9417,1.9417,1.94141,1.94141,4000000.0
2006-11-13 20:32:00,1.94127,1.94147,1.94127,1.94129,20000000.0
2006-11-13 20:33:00,1.94141,1.94207,1.94141,1.94158,14000000.0
2006-11-13 20:34:00,1.94133,1.94177,1.94133,1.94177,28000000.0
2006-11-13 20:35:00,1.94218,1.94253,1.94204,1.9424,23000000.0
2006-11-13 20:36:00,1.94256,1.94286,1.94254,1.94286,11000000.0
2006-11-13 20:37:00,1.94279,1.94281,1.94265,1.94265,7000000.0
2006-11-13 20:38:00,1.94268,1.94296,1.94268,1.94278,10000000.0
2006-11-13 20:39:00,1.94261,1.94261,1.94206,1.94206,9000000.0
2006-11-13 20:40:00,1.942,1.94206,1.94179,1.94179,8000000.0
2006-11-13 20:41:00,1.94183,1.94205,1.94166,1.94166,8000000.0
2006-11-13 20:42:00,1.94156,1.94179,1.94156,1.94157,15000000.0
2006-11-13 20:43:00,1.94184,1.94184,1.94173,1.94178,12000000.0
2006-11-13 20:44:00,1.94184,1.94184,1.94175,1.9418,7000000.0
2006-11-13 20:45:00,1.94179,1.94185,1.94162,1.94169,12000000.0
2006-11-13 20:46:00,1.94166,1.94178,1.94157,1.94178,9000000.0
2006-11-13 20:47:00,1.94173,1.94173,1.94083,1.94083,11000000.0
2006-11-13 20:48:00,1.94085,1.94085,1.94016,1.94016,11000000.0
2006-11-13 20:50:00,1.93986,1.9401,1.93986,1.9401,7000000.0
2006-11-13 20:51:00,1.93989,1.94013,1.93989,1.94012,18000000.0
2006-11-13 20:53:00,1.94012,1.94012,1.93998,1.93999,8000000.0
2006-11-13 20:54:00,1.9398,1.93995,1.9398,1.93987,10000000.0
2006-11-13 20:55:00,1.93972,1.93978,1.93967,1.93978,5000000.0
2006-11-13 20:56:00,1.93985,1.94024,1.93975,1.93975,8000000.0
2006-11-13 20:57:00,1.93991,1.94061,1.93991,1.94061,18000000.0
2006-11-13 20:58:00,1.94066,1.94066,1.94044,1.94048,14000000.0
2006-11-13 20:59:00,1.94084,1.94085,1.93997,1.93997,8000000.0
2006-11-13 21:00:00,1.93987,1.93988,1.93979,1.93982,7000000.0
2006-11-13 21:01:00,1.93992,1.93993,1.93984,1.93984,16000000.0
2006-11-13 21:02:00,1.93976,1.93992,1.93968,1.93992,8000000.0
2006-11-13 21:03:00,1.93988,1.93994,1.93974,1.93974,13000000.0
2006-11-13 21:04:00,1.93967,1.93971,1.93959,1.93959,8000000.0
2006-11-13 21:05:00,1.93948,1.93948,1.93928,1.9394,11000000.0
2006-11-13 21:06:00,1.93948,1.93951,1.93942,1.93945,8000000.0
2006-11-13 21:07:00,1.93931,1.93939,1.93922,1.93939,7000000.0
2006-11-13 21:08:00,1.93968,1.93968,1.93949,1.93949,11000000.0
2006-11-13 21:10:00,1.93981,1.93991,1.93957,1.93991,10000000.0
2006-11-13 21:11:00,1.93995,1.94007,1.93994,1.94007,8000000.0
2006-11-13 21:12:00,1.94015,1.94017,1.93824,1.94007,10000000.0
2006-11-13 21:13:00,1.94011,1.94028,1.94004,1.94028,8000000.0
2006-11-13 21:14:00,1.94041,1.94041,1.94,1.94,7000000.0
2006-11-13 21:15:00,1.93985,1.94,1.93985,1.93998,11000000.0
2006-11-13 21:16:00,1.9401,1.9401,1.93997,1.93999,9000000.0
2006-11-13 21:17:00,1.94,1.94002,1.93986,1.93995,7000000.0
2006-11-13 21:18:00,1.94002,1.94026,1.94002,1.94022,7000000.0
2006-11-13 21:19:00,1.94017,1.94017,1.93975,1.93975,8000000.0
2006-11-13 21:20:00,1.93986,1.94024,1.93986,1.94024,12000000.0
2006-11-13 21:21:00,1.94025,1.94025,1.94011,1.94013,8000000.0
2006-11-13 21:22:00,1.94019,1.94019,1.94003,1.94003,7000000.0
2006-11-13 21:23:00,1.93983,1.93996,1.93981,1.93981,10000000.0
2006-11-13 21:24:00,1.93987,1.94018,1.93976,1.94018,11000000.0
2006-11-13 21:25:00,1.94023,1.94025,1.9401,1.94021,6000000.0
2006-11-13 21:26:00,1.94037,1.94044,1.94029,1.94029,5000000.0
2006-11-13 21:27:00,1.94034,1.94038,1.94031,1.94031,6000000.0
2006-11-13 21:28:00,1.94029,1.94039,1.94024,1.94039,20000000.0
2006-11-13 21:30:00,1.9403,1.9403,1.94004,1.94004,9000000.0
2006-11-13 21:32:00,1.94015,1.9403,1.94015,1.94021,7000000.0
2006-11-13 21:34:00,1.94031,1.94041,1.94031,1.94041,10000000.0
2006-11-13 21:35:00,1.94065,1.94082,1.94048,1.94048,11000000.0
2006-11-13 21:36:00,1.94046,1.94054,1.94039,1.94053,11000000.0
2006-11-13 21:37:00,1.94061,1.94069,1.94051,1.94069,11000000.0
2006-11-13 21:38:00,1.94069,1.94069,1.94028,1.9404,26000000.0
2006-11-13 21:39:00,1.94067,1.94091,1.94064,1.94091,18000000.0
2006-11-13 21:40:00,1.94104,1.94111,1.94095,1.94102,12000000.0
2006-11-13 21:41:00,1.94094,1.94094,1.94038,1.94038,7000000.0
2006-11-13 21:42:00,1.94043,1.94051,1.93947,1.93947,7000000.0
2006-11-13 21:43:00,1.93943,1.93954,1.93911,1.93911,11000000.0
2006-11-13 21:44:00,1.93882,1.93894,1.93876,1.93892,18000000.0
2006-11-13 21:45:00,1.93921,1.93934,1.93908,1.93919,7000000.0
2006-11-13 21:46:00,1.93916,1.93916,1.93909,1.93909,3000000.0
2006-11-13 21:47:00,1.93896,1.93904,1.93896,1.939,4000000.0
2006-11-13 21:48:00,1.93908,1.93908,1.93896,1.93898,7000000.0
2006-11-13 21:49:00,1.93894,1.93929,1.93894,1.93929,8000000.0
2006-11-13 21:50:00,1.93944,1.93945,1.93926,1.93926,10000000.0
2006-11-13 21:51:00,1.9392,1.93933,1.9392,1.93933,7000000.0
2006-11-13 21:52:00,1.93937,1.93939,1.93921,1.93937,7000000.0
2006-11-13 21:53:00,1.93913,1.93922,1.93884,1.93884,8000000.0
2006-11-13 21:54:00,1.93897,1.939,1.93886,1.93886,9000000.0
2006-11-13 21:55:00,1.93889,1.93902,1.93886,1.93901,11000000.0
2006-11-13 21:56:00,1.93909,1.93924,1.93909,1.93911,6000000.0
2006-11-13 21:57:00,1.93884,1.93916,1.93884,1.93916,13000000.0
2006-11-13 21:58:00,1.9392,1.9392,1.93897,1.93897,6000000.0
2006-11-13 21:59:00,1.93891,1.93927,1.93889,1.93904,25000000.0
2006-11-13 22:00:00,1.93999,1.93999,1.9393,1.9393,12000000.0
2006-11-13 22:01:00,1.93923,1.93924,1.93915,1.93917,6000000.0
2006-11-13 22:02:00,1.93899,1.93899,1.93893,1.93898,11000000.0
2006-11-13 22:03:00,1.93902,1.93936,1.93902,1.93936,9000000.0
2006-11-13 22:04:00,1.93937,1.93937,1.93907,1.93922,11000000.0
2006-11-13 22:05:00,1.93986,1.94002,1.93986,1.93989,5000000.0
2006-11-13 22:07:00,1.93976,1.93997,1.93975,1.93997,15000000.0
2006-11-13 22:08:00,1.94004,1.94004,1.93978,1.93988,6000000.0
2006-11-13 22:09:00,1.93969,1.93971,1.93967,1.93967,13000000.0
2006-11-13 22:10:00,1.93978,1.93984,1.93968,1.93968,9000000.0
2006-11-13 22:11:00,1.94036,1.94046,1.93998,1.93998,8000000.0
2006-11-13 22:12:00,1.93984,1.93997,1.93966,1.93997,15000000.0
2006-11-13 22:14:00,1.93954,1.93955,1.93934,1.93934,13000000.0
2006-11-13 22:15:00,1.93927,1.93932,1.93917,1.93917,7000000.0
2006-11-13 22:16:00,1.93902,1.93935,1.93902,1.93935,8000000.0
2006-11-13 22:17:00,1.93936,1.93953,1.93935,1.93935,16000000.0
2006-11-13 22:20:00,1.93905,1.9393,1.93863,1.9393,7000000.0
2006-11-13 22:21:00,1.93915,1.93915,1.9383,1.9383,11000000.0
2006-11-13 22:24:00,1.93838,1.93849,1.93831,1.93831,10000000.0
2006-11-13 22:25:00,1.93867,1.93872,1.93849,1.93849,5000000.0
2006-11-13 22:26:00,1.93847,1.93862,1.93822,1.93862,10000000.0
2006-11-13 22:27:00,1.9386,1.93862,1.93855,1.93857,10000000.0
2006-11-13 22:28:00,1.93864,1.93875,1.93864,1.9387,8000000.0
2006-11-13 22:29:00,1.93849,1.93862,1.93849,1.93856,7000000.0
2006-11-13 22:30:00,1.93871,1.93889,1.93869,1.93889,5000000.0
2006-11-13 22:31:00,1.93901,1.93962,1.93894,1.93956,7000000.0
2006-11-13 22:32:00,1.93948,1.93948,1.93912,1.93931,7000000.0
2006-11-13 22:33:00,1.93936,1.93936,1.93886,1.93886,6000000.0
2006-11-13 22:34:00,1.93879,1.93885,1.93858,1.93876,47000000.0
2006-11-13 22:35:00,1.9388,1.93951,1.93865,1.93951,8000000.0
2006-11-13 22:36:00,1.93969,1.93982,1.93953,1.93953,7000000.0
2006-11-13 22:37:00,1.93945,1.93954,1.93942,1.93954,28000000.0
2006-11-13 22:38:00,1.9393,1.9395,1.93925,1.9395,10000000.0
2006-11-13 22:39:00,1.93929,1.93931,1.93918,1.9392,11000000.0
2006-11-13 22:40:00,1.93892,1.93922,1.93892,1.93922,9000000.0
2006-11-13 22:41:00,1.93966,1.93976,1.93966,1.93976,16000000.0
2006-11-13 22:42:00,1.93977,1.93983,1.93948,1.93948,9000000.0
2006-11-13 22:43:00,1.93943,1.93964,1.93943,1.93964,11000000.0
2006-11-13 22:44:00,1.93984,1.93984,1.93955,1.93973,8000000.0
2006-11-13 22:45:00,1.93986,1.94005,1.93966,1.93966,12000000.0
2006-11-13 22:46:00,1.9396,1.93971,1.93958,1.93969,9000000.0
2006-11-13 22:47:00,1.93967,1.9397,1.93965,1.93969,16000000.0
2006-11-13 22:48:00,1.93958,1.93958,1.93928,1.93928,11000000.0
2006-11-13 22:50:00,1.93927,1.93947,1.93927,1.93942,16000000.0
2006-11-13 22:51:00,1.93961,1.93961,1.93942,1.93957,7000000.0
2006-11-13 22:53:00,1.93981,1.93981,1.93969,1.93975,8000000.0
2006-11-13 22:54:00,1.93977,1.93977,1.93956,1.93956,7000000.0
2006-11-13 22:56:00,1.93932,1.93932,1.93914,1.93914,8000000.0
2006-11-13 22:57:00,1.93913,1.93919,1.9389,1.93903,10000000.0
2006-11-13 22:58:00,1.93918,1.93925,1.93903,1.93925,7000000.0
2006-11-13 22:59:00,1.93938,1.93938,1.93926,1.93926,9000000.0
2006-11-13 23:01:00,1.93937,1.9394,1.93926,1.93929,9000000.0
2006-11-13 23:02:00,1.9395,1.93966,1.9395,1.93966,7000000.0
2006-11-13 23:03:00,1.93964,1.93967,1.93952,1.93953,12000000.0
2006-11-13 23:04:00,1.93978,1.93993,1.93978,1.93993,9000000.0
2006-11-13 23:05:00,1.9396,1.93972,1.93954,1.93972,11000000.0
2006-11-13 23:07:00,1.93995,1.93999,1.93989,1.93995,8000000.0
2006-11-13 23:08:00,1.93973,1.9398,1.93972,1.93974,15000000.0
2006-11-13 23:09:00,1.93964,1.93964,1.93936,1.93936,7000000.0
2006-11-13 23:10:00,1.93939,1.93945,1.93932,1.93934,8000000.0
2006-11-13 23:11:00,1.93939,1.93939,1.93886,1.93886,8000000.0
2006-11-13 23:12:00,1.93894,1.93902,1.93887,1.93887,8000000.0
2006-11-13 23:13:00,1.93852,1.93883,1.93848,1.93883,7000000.0
2006-11-13 23:14:00,1.93903,1.93921,1.93902,1.93921,9000000.0
2006-11-13 23:16:00,1.93913,1.93914,1.93899,1.93908,9000000.0
2006-11-13 23:17:00,1.93891,1.93898,1.93874,1.93874,7000000.0
2006-11-13 23:18:00,1.93861,1.93869,1.93832,1.93864,7000000.0
2006-11-13 23:20:00,1.93794,1.93794,1.93761,1.93776,9000000.0
2006-11-13 23:21:00,1.93763,1.93763,1.93713,1.93722,5000000.0
2006-11-13 23:22:00,1.93759,1.9378,1.93757,1.93757,7000000.0
2006-11-13 23:23:00,1.93757,1.93757,1.93734,1.9374,6000000.0
2006-11-13 23:24:00,1.93756,1.93766,1.93745,1.93745,9000000.0
2006-11-13 23:25:00,1.93796,1.93823,1.93796,1.93817,10000000.0
2006-11-13 23:26:00,1.93839,1.93879,1.93839,1.93879,5000000.0
2006-11-13 23:27:00,1.9387,1.93871,1.9386,1.93871,5000000.0
2006-11-13 23:28:00,1.93887,1.93919,1.93878,1.93919,7000000.0
2006-11-13 23:29:00,1.93921,1.93936,1.93919,1.93936,25000000.0
2006-11-13 23:30:00,1.93923,1.93972,1.93923,1.93958,7000000.0
2006-11-13 23:31:00,1.93959,1.93982,1.93959,1.93982,14000000.0
2006-11-13 23:32:00,1.93995,1.93995,1.93963,1.93963,9000000.0
2006-11-13 23:33:00,1.93984,1.94003,1.93984,1.94003,5000000.0
2006-11-13 23:34:00,1.93992,1.93992,1.93924,1.93924,6000000.0
2006-11-13 23:35:00,1.93971,1.94027,1.93971,1.94011,12000000.0
2006-11-13 23:36:00,1.94031,1.94039,1.94017,1.94038,9000000.0
2006-11-13 23:37:00,1.94049,1.94074,1.94049,1.94055,8000000.0
2006-11-13 23:38:00,1.94023,1.94023,1.93962,1.93962,8000000.0
2006-11-13 23:39:00,1.94024,1.9404,1.94015,1.94028,11000000.0
2006-11-13 23:40:00,1.9402,1.9402,1.93979,1.93981,21000000.0
2006-11-13 23:41:00,1.94006,1.94006,1.93976,1.93976,7000000.0
2006-11-13 23:42:00,1.93984,1.94103,1.93984,1.94103,19000000.0
2006-11-13 23:43:00,1.94131,1.94137,1.9412,1.94137,7000000.0
2006-11-13 23:45:00,1.94097,1.9412,1.94027,1.9412,7000000.0
2006-11-13 23:46:00,1.94217,1.94298,1.94217,1.94298,8000000.0
2006-11-13 23:47:00,1.94314,1.94314,1.94242,1.94242,7000000.0
2006-11-13 23:49:00,1.94225,1.94225,1.9417,1.9417,8000000.0
2006-11-13 23:50:00,1.94148,1.94166,1.94124,1.94136,8000000.0
2006-11-13 23:51:00,1.94174,1.94199,1.94174,1.94188,7000000.0
2006-11-13 23:52:00,1.94178,1.94178,1.94164,1.94164,7000000.0
2006-11-13 23:53:00,1.94185,1.94207,1.94175,1.94175,10000000.0
2006-11-13 23:54:00,1.94137,1.94176,1.94137,1.9416,7000000.0
2006-11-13 23:55:00,1.94165,1.94166,1.94142,1.94166,9000000.0
2006-11-13 23:56:00,1.94091,1.94105,1.94069,1.94099,12000000.0
2006-11-13 23:57:00,1.94138,1.94138,1.94132,1.94133,6000000.0
2006-11-13 23:58:00,1.94117,1.94127,1.94109,1.94109,8000000.0
2006-11-13 23:59:00,1.94174,1.94201,1.94168,1.94201,6000000.0
2006-11-14 00:00:00,1.94177,1.94209,1.94172,1.94205,7000000.0
2006-11-14 00:01:00,1.94211,1.94212,1.94189,1.94196,8000000.0
2006-11-14 00:02:00,1.94196,1.9424,1.94192,1.9424,9000000.0
2006-11-14 00:03:00,1.94304,1.94304,1.94272,1.94274,5000000.0
2006-11-14 00:04:00,1.94239,1.94287,1.94239,1.94277,10000000.0
2006-11-14 00:05:00,1.94299,1.94299,1.94241,1.94244,9000000.0
2006-11-14 00:06:00,1.94229,1.94229,1.94176,1.94176,8000000.0
2006-11-14 00:07:00,1.94186,1.94233,1.94186,1.94222,9000000.0
2006-11-14 00:08:00,1.94204,1.94222,1.94204,1.94222,8000000.0
2006-11-14 00:09:00,1.94237,1.94261,1.94237,1.94261,9000000.0
2006-11-14 00:10:00,1.94244,1.94244,1.94235,1.94236,23000000.0
2006-11-14 00:12:00,1.94237,1.94237,1.94204,1.94204,9000000.0
2006-11-14 00:13:00,1.94213,1.9422,1.94185,1.94185,8000000.0
2006-11-14 00:14:00,1.94156,1.94174,1.94156,1.94174,7000000.0
2006-11-14 00:15:00,1.94194,1.94194,1.94145,1.94149,10000000.0
2006-11-14 00:16:00,1.94123,1.94148,1.94123,1.94148,9000000.0
2006-11-14 00:17:00,1.94144,1.94144,1.94092,1.94097,7000000.0
2006-11-14 00:18:00,1.94079,1.9409,1.94079,1.9409,8000000.0
2006-11-14 00:19:00,1.94115,1.94115,1.94095,1.94103,11000000.0
2006-11-14 00:20:00,1.94091,1.94114,1.94088,1.94112,9000000.0
2006-11-14 00:21:00,1.94111,1.9414,1.94102,1.9414,8000000.0
2006-11-14 00:22:00,1.94092,1.94092,1.9404,1.94064,6000000.0
2006-11-14 00:23:00,1.94131,1.94135,1.94115,1.94122,7000000.0
2006-11-14 00:24:00,1.94076,1.94132,1.94055,1.9413,8000000.0
2006-11-14 00:25:00,1.94146,1.94178,1.94146,1.94178,11000000.0
2006-11-14 00:26:00,1.94202,1.94202,1.9417,1.94182,7000000.0
2006-11-14 00:27:00,1.94174,1.94174,1.94127,1.94127,10000000.0
2006-11-14 00:28:00,1.94093,1.94099,1.94045,1.94083,8000000.0
2006-11-14 00:29:00,1.94111,1.94113,1.94091,1.94091,6000000.0
2006-11-14 00:30:00,1.94081,1.94094,1.94068,1.94094,7000000.0
2006-11-14 00:31:00,1.94096,1.94098,1.94078,1.94098,7000000.0
2006-11-14 00:32:00,1.941,1.94121,1.94095,1.94121,7000000.0
2006-11-14 00:33:00,1.94122,1.94123,1.94093,1.94123,7000000.0
2006-11-14 00:34:00,1.94129,1.94129,1.94091,1.94091,7000000.0
2006-11-14 00:35:00,1.94091,1.94104,1.94091,1.94101,6000000.0
2006-11-14 00:36:00,1.94101,1.94101,1.94081,1.94093,5000000.0
2006-11-14 00:37:00,1.94092,1.94123,1.94088,1.94123,6000000.0
2006-11-14 00:38:00,1.94044,1.94063,1.9401,1.94058,7000000.0
2006-11-14 00:39:00,1.94058,1.94058,1.94042,1.94042,10000000.0
2006-11-14 00:40:00,1.94032,1.94062,1.94022,1.94022,7000000.0
2006-11-14 00:41:00,1.94019,1.9403,1.94014,1.94014,6000000.0
2006-11-14 00:42:00,1.94015,1.94038,1.94012,1.94038,8000000.0
2006-11-14 00:44:00,1.94003,1.94003,1.93939,1.93987,11000000.0
2006-11-14 00:45:00,1.93987,1.94018,1.93987,1.94015,7000000.0
2006-11-14 00:47:00,1.94017,1.94099,1.94017,1.94099,7000000.0
2006-11-14 00:48:00,1.94082,1.94085,1.94075,1.94084,8000000.0
2006-11-14 00:49:00,1.94068,1.94081,1.94066,1.94075,5000000.0
2006-11-14 00:50:00,1.94069,1.94081,1.94068,1.94077,10000000.0
2006-11-14 00:51:00,1.94081,1.94081,1.94058,1.9406,5000000.0
2006-11-14 00:52:00,1.94068,1.94076,1.94049,1.94049,7000000.0
2006-11-14 00:53:00,1.94058,1.94096,1.94058,1.94096,11000000.0
2006-11-14 00:55:00,1.94081,1.94081,1.94055,1.94059,7000000.0
2006-11-14 00:56:00,1.94044,1.94055,1.94034,1.94055,6000000.0
2006-11-14 00:57:00,1.9406,1.94076,1.9406,1.94076,8000000.0
2006-11-14 00:58:00,1.94084,1.94088,1.9408,1.94088,10000000.0
2006-11-14 00:59:00,1.9409,1.94116,1.9409,1.94116,7000000.0
2006-11-14 01:00:00,1.94125,1.94142,1.9412,1.9412,19000000.0
2006-11-14 01:01:00,1.94122,1.94133,1.94101,1.94101,12000000.0
2006-11-14 01:02:00,1.94108,1.94128,1.94102,1.94119,8000000.0
2006-11-14 01:03:00,1.94152,1.94169,1.94139,1.94141,7000000.0
2006-11-14 01:04:00,1.94148,1.94149,1.94128,1.94128,8000000.0
2006-11-14 01:05:00,1.94133,1.94145,1.94124,1.94127,7000000.0
2006-11-14 01:06:00,1.94163,1.94176,1.9416,1.94176,8000000.0
2006-11-14 01:07:00,1.94158,1.94161,1.94143,1.9415,11000000.0
2006-11-14 01:08:00,1.94148,1.9415,1.94131,1.94143,10000000.0
2006-11-14 01:09:00,1.94145,1.9415,1.94131,1.9414,8000000.0
2006-11-14 01:10:00,1.94124,1.9413,1.94101,1.9412,10000000.0
2006-11-14 01:11:00,1.94083,1.94087,1.9404,1.9404,11000000.0
2006-11-14 01:12:00,1.9408,1.9408,1.94043,1.94058,8000000.0
2006-11-14 01:13:00,1.94066,1.9408,1.94066,1.94068,8000000.0
2006-11-14 01:14:00,1.94084,1.94099,1.94082,1.94099,10000000.0
2006-11-14 01:15:00,1.94082,1.94083,1.94057,1.94076,10000000.0
2006-11-14 01:16:00,1.9411,1.94135,1.9411,1.94125,8000000.0
2006-11-14 01:17:00,1.94109,1.94139,1.94108,1.94108,11000000.0
2006-11-14 01:19:00,1.94127,1.94127,1.94082,1.94091,11000000.0
2006-11-14 01:20:00,1.94063,1.94066,1.94047,1.94047,13000000.0
2006-11-14 01:21:00,1.94053,1.94069,1.94051,1.94069,7000000.0
2006-11-14 01:22:00,1.94065,1.94098,1.94065,1.94098,7000000.0
2006-11-14 01:24:00,1.94093,1.94095,1.94082,1.94089,7000000.0
2006-11-14 01:25:00,1.94089,1.94102,1.94086,1.94102,8000000.0
2006-11-14 01:26:00,1.94107,1.94108,1.94099,1.94102,14000000.0
2006-11-14 01:27:00,1.94104,1.94104,1.94097,1.94103,15000000.0
2006-11-14 01:29:00,1.94083,1.94107,1.94083,1.94099,10000000.0
2006-11-14 01:30:00,1.94099,1.94114,1.94093,1.94113,10000000.0
2006-11-14 01:32:00,1.94123,1.94131,1.94116,1.9413,18000000.0
2006-11-14 01:33:00,1.94134,1.94134,1.94123,1.94129,6000000.0
2006-11-14 01:34:00,1.94119,1.94123,1.94112,1.94122,16000000.0
2006-11-14 01:35:00,1.9416,1.94164,1.94151,1.9416,8000000.0
2006-11-14 01:36:00,1.94161,1.94199,1.94161,1.94198,9000000.0
2006-11-14 01:37:00,1.94192,1.94192,1.94151,1.94156,5000000.0
2006-11-14 01:38:00,1.94153,1.94161,1.94153,1.9416,12000000.0
2006-11-14 01:39:00,1.9416,1.9416,1.94154,1.94154,12000000.0
2006-11-14 01:40:00,1.94161,1.94181,1.94161,1.94161,7000000.0
2006-11-14 01:41:00,1.94161,1.94182,1.94161,1.94166,11000000.0
2006-11-14 01:42:00,1.94165,1.94183,1.94165,1.94183,7000000.0
2006-11-14 01:43:00,1.94198,1.94206,1.94179,1.94202,8000000.0
2006-11-14 01:44:00,1.94203,1.94205,1.942,1.94203,7000000.0
2006-11-14 01:45:00,1.94177,1.94178,1.94167,1.94175,7000000.0
2006-11-14 01:46:00,1.94173,1.94173,1.94151,1.94159,7000000.0
2006-11-14 01:47:00,1.9418,1.94184,1.94171,1.94173,14000000.0
2006-11-14 01:48:00,1.94178,1.94178,1.94131,1.94131,7000000.0
2006-11-14 01:49:00,1.94122,1.94123,1.94113,1.94117,8000000.0
2006-11-14 01:50:00,1.94131,1.94147,1.94131,1.94146,10000000.0
2006-11-14 01:51:00,1.9416,1.942,1.94153,1.942,16000000.0
2006-11-14 01:52:00,1.94178,1.94178,1.94125,1.94125,13000000.0
2006-11-14 01:53:00,1.94143,1.94168,1.94131,1.94168,7000000.0
2006-11-14 01:54:00,1.94138,1.94165,1.94138,1.94165,9000000.0
2006-11-14 01:55:00,1.94136,1.94176,1.94136,1.94157,11000000.0
2006-11-14 01:56:00,1.94164,1.94164,1.94109,1.94109,17000000.0
2006-11-14 01:57:00,1.94138,1.94138,1.94081,1.94083,13000000.0
2006-11-14 01:58:00,1.94088,1.94125,1.94088,1.94125,10000000.0
2006-11-14 01:59:00,1.94134,1.94135,1.9411,1.94135,7000000.0
2006-11-14 02:00:00,1.94116,1.94116,1.94063,1.94064,10000000.0
2006-11-14 02:01:00,1.94023,1.94076,1.94023,1.94053,8000000.0
2006-11-14 02:02:00,1.94058,1.94083,1.94054,1.94083,7000000.0
2006-11-14 02:03:00,1.94087,1.94091,1.93888,1.9405,10000000.0
2006-11-14 02:04:00,1.9411,1.9413,1.9411,1.9413,7000000.0
2006-11-14 02:05:00,1.94076,1.94079,1.94029,1.94035,10000000.0
2006-11-14 02:06:00,1.9402,1.9402,1.93997,1.94,10000000.0
2006-11-14 02:07:00,1.93991,1.94017,1.93991,1.93997,8000000.0
2006-11-14 02:08:00,1.93995,1.94012,1.93981,1.93985,8000000.0
2006-11-14 02:09:00,1.93945,1.93984,1.93945,1.93984,7000000.0
2006-11-14 02:10:00,1.9399,1.94017,1.93988,1.93994,9000000.0
2006-11-14 02:11:00,1.94018,1.94019,1.93983,1.93983,8000000.0
2006-11-14 02:12:00,1.93984,1.9403,1.93984,1.9403,8000000.0
2006-11-14 02:13:00,1.94028,1.94028,1.94013,1.94024,7000000.0
2006-11-14 02:14:00,1.94019,1.94047,1.94019,1.94047,9000000.0
2006-11-14 02:15:00,1.94044,1.94056,1.94041,1.94055,8000000.0
2006-11-14 02:16:00,1.94051,1.94052,1.94043,1.94048,8000000.0
2006-11-14 02:17:00,1.94055,1.94075,1.94047,1.94075,6000000.0
2006-11-14 02:18:00,1.94059,1.9409,1.94059,1.94069,7000000.0
2006-11-14 02:19:00,1.94057,1.94057,1.94013,1.94048,11000000.0
2006-11-14 02:20:00,1.94053,1.94053,1.94027,1.94027,6000000.0
2006-11-14 02:21:00,1.94006,1.94011,1.93991,1.94006,7000000.0
2006-11-14 02:23:00,1.94013,1.94016,1.94005,1.94007,10000000.0
2006-11-14 02:24:00,1.94004,1.9401,1.93997,1.94008,11000000.0
2006-11-14 02:25:00,1.94036,1.94063,1.94036,1.94063,11000000.0
2006-11-14 02:26:00,1.94076,1.94076,1.94056,1.94064,8000000.0
2006-11-14 02:27:00,1.94067,1.94079,1.94056,1.94068,9000000.0
2006-11-14 02:28:00,1.94047,1.94059,1.94037,1.94038,10000000.0
2006-11-14 02:29:00,1.9401,1.94027,1.94006,1.94016,7000000.0
2006-11-14 02:30:00,1.93994,1.93994,1.93938,1.93938,5000000.0
2006-11-14 02:31:00,1.93929,1.93929,1.9391,1.93914,8000000.0
2006-11-14 02:32:00,1.93915,1.93931,1.93915,1.93915,8000000.0
2006-11-14 02:33:00,1.93931,1.93965,1.93931,1.93965,8000000.0
2006-11-14 02:34:00,1.9396,1.93964,1.93937,1.93943,7000000.0
2006-11-14 02:35:00,1.93902,1.93902,1.93878,1.93882,11000000.0
2006-11-14 02:36:00,1.93825,1.93877,1.93825,1.93877,7000000.0
2006-11-14 02:37:00,1.9386,1.9386,1.93759,1.93763,7000000.0
2006-11-14 02:38:00,1.93738,1.93754,1.93738,1.93752,7000000.0
2006-11-14 02:39:00,1.93772,1.93785,1.93766,1.93766,8000000.0
2006-11-14 02:42:00,1.93724,1.93726,1.93724,1.93726,2000000.0
2006-11-14 02:43:00,1.93748,1.93748,1.93737,1.93744,9000000.0
2006-11-14 02:44:00,1.93733,1.93747,1.93733,1.93744,7000000.0
2006-11-14 02:45:00,1.93751,1.93761,1.93721,1.93761,8000000.0
2006-11-14 02:47:00,1.93753,1.93753,1.93719,1.93723,9000000.0
2006-11-14 02:48:00,1.9375,1.9375,1.93717,1.93737,8000000.0
2006-11-14 02:49:00,1.93743,1.9377,1.93743,1.93753,11000000.0
2006-11-14 02:50:00,1.93737,1.93763,1.93715,1.93763,7000000.0
2006-11-14 02:51:00,1.93801,1.93811,1.93788,1.93801,8000000.0
2006-11-14 02:52:00,1.93778,1.93778,1.93719,1.93758,6000000.0
2006-11-14 02:53:00,1.93746,1.93746,1.93718,1.93732,8000000.0
2006-11-14 02:54:00,1.93728,1.93728,1.93704,1.93717,8000000.0
2006-11-14 02:55:00,1.93682,1.93699,1.9367,1.93678,8000000.0
2006-11-14 02:56:00,1.9371,1.9371,1.9368,1.9368,7000000.0
2006-11-14 02:57:00,1.93684,1.93703,1.93664,1.93703,8000000.0
2006-11-14 02:58:00,1.93691,1.93694,1.93666,1.93666,6000000.0
2006-11-14 02:59:00,1.93667,1.93691,1.93667,1.93691,9000000.0
2006-11-14 03:00:00,1.93676,1.93676,1.93641,1.93658,6000000.0
2006-11-14 03:01:00,1.93653,1.93653,1.93616,1.93616,8000000.0
2006-11-14 03:02:00,1.93656,1.93689,1.93653,1.93653,11000000.0
2006-11-14 03:03:00,1.93666,1.9368,1.93661,1.93661,7000000.0
2006-11-14 03:04:00,1.93619,1.93632,1.93591,1.93617,7000000.0
2006-11-14 03:05:00,1.93652,1.93657,1.93641,1.93642,8000000.0
2006-11-14 03:06:00,1.93643,1.93659,1.93633,1.93638,8000000.0
2006-11-14 03:07:00,1.93658,1.93658,1.93606,1.93618,8000000.0
2006-11-14 03:08:00,1.93621,1.93634,1.93621,1.93628,5000000.0
2006-11-14 03:09:00,1.9364,1.9364,1.93605,1.93605,8000000.0
2006-11-14 03:10:00,1.93624,1.93628,1.93607,1.93607,7000000.0
2006-11-14 03:11:00,1.93619,1.93632,1.93613,1.93632,10000000.0
2006-11-14 03:12:00,1.93623,1.93623,1.93599,1.93608,7000000.0
2006-11-14 03:13:00,1.93617,1.93629,1.93608,1.93608,11000000.0
2006-11-14 03:14:00,1.93613,1.9362,1.93591,1.93597,11000000.0
2006-11-14 03:15:00,1.93586,1.93586,1.93563,1.93565,7000000.0
2006-11-14 03:16:00,1.93558,1.93571,1.93534,1.93569,7000000.0
2006-11-14 03:17:00,1.93587,1.93607,1.9355,1.93607,11000000.0
2006-11-14 03:18:00,1.93611,1.93642,1.93611,1.93642,10000000.0
2006-11-14 03:19:00,1.93641,1.93641,1.93619,1.93637,6000000.0
2006-11-14 03:20:00,1.93609,1.93609,1.93589,1.93589,7000000.0
2006-11-14 03:21:00,1.93627,1.93651,1.93601,1.93651,7000000.0
2006-11-14 03:22:00,1.93632,1.93632,1.93613,1.93621,7000000.0
2006-11-14 03:23:00,1.93627,1.93627,1.93584,1.93584,7000000.0
2006-11-14 03:24:00,1.93572,1.93572,1.93384,1.9357,8000000.0
2006-11-14 03:25:00,1.93571,1.93597,1.93571,1.93597,8000000.0
2006-11-14 03:26:00,1.93599,1.93616,1.93594,1.93594,11000000.0
2006-11-14 03:27:00,1.93603,1.93623,1.93601,1.93623,8000000.0
2006-11-14 03:28:00,1.93629,1.9363,1.93599,1.93611,10000000.0
2006-11-14 03:29:00,1.93622,1.93645,1.93611,1.93611,11000000.0
2006-11-14 03:30:00,1.93624,1.93624,1.93606,1.93609,7000000.0
2006-11-14 03:31:00,1.93605,1.93656,1.93605,1.93651,9000000.0
2006-11-14 03:32:00,1.93644,1.93666,1.93634,1.93666,6000000.0
2006-11-14 03:33:00,1.93653,1.93653,1.93628,1.93628,7000000.0
2006-11-14 03:34:00,1.93586,1.93588,1.93576,1.93585,8000000.0
2006-11-14 03:35:00,1.93565,1.93611,1.93565,1.93611,10000000.0
2006-11-14 03:36:00,1.93603,1.93603,1.93566,1.93571,5000000.0
2006-11-14 03:37:00,1.93574,1.93574,1.93545,1.93558,9000000.0
2006-11-14 03:40:00,1.93557,1.93557,1.93549,1.93549,4000000.0
2006-11-14 03:41:00,1.93571,1.93571,1.93549,1.93551,10000000.0
2006-11-14 03:42:00,1.93537,1.93562,1.93537,1.93562,10000000.0
2006-11-14 03:44:00,1.93559,1.93559,1.93555,1.93555,2000000.0
2006-11-14 03:45:00,1.93547,1.93571,1.93515,1.93515,8000000.0
2006-11-14 03:46:00,1.93528,1.93534,1.93508,1.93525,7000000.0
2006-11-14 03:47:00,1.93502,1.9351,1.93498,1.93498,7000000.0
2006-11-14 03:48:00,1.93504,1.93504,1.9347,1.9347,3000000.0
2006-11-14 03:49:00,1.93462,1.93494,1.93462,1.93494,8000000.0
2006-11-14 03:50:00,1.93505,1.93561,1.93505,1.9353,8000000.0
2006-11-14 03:51:00,1.93498,1.93498,1.93475,1.93477,9000000.0
2006-11-14 03:52:00,1.93483,1.93494,1.93479,1.93488,8000000.0
2006-11-14 03:53:00,1.9347,1.9347,1.93434,1.93434,10000000.0
2006-11-14 03:54:00,1.93459,1.93517,1.93459,1.93505,7000000.0
2006-11-14 03:55:00,1.93523,1.93523,1.93484,1.93486,7000000.0
2006-11-14 03:56:00,1.93494,1.93511,1.93483,1.93511,7000000.0
2006-11-14 03:57:00,1.93506,1.93534,1.93506,1.93528,8000000.0
2006-11-14 03:58:00,1.9353,1.9355,1.93358,1.93539,7000000.0
2006-11-14 03:59:00,1.93546,1.93547,1.9353,1.9353,7000000.0
2006-11-14 04:00:00,1.93545,1.93545,1.93518,1.93535,6000000.0
2006-11-14 04:01:00,1.93531,1.93544,1.93518,1.93544,7000000.0
2006-11-14 04:03:00,1.93563,1.93596,1.93563,1.93587,8000000.0
2006-11-14 04:04:00,1.93596,1.93613,1.93591,1.93599,8000000.0
2006-11-14 04:05:00,1.93617,1.93642,1.936,1.936,8000000.0
2006-11-14 04:06:00,1.93559,1.93597,1.93559,1.93578,9000000.0
2006-11-14 04:07:00,1.93592,1.936,1.93571,1.93571,11000000.0
2006-11-14 04:08:00,1.93578,1.93591,1.93578,1.93591,3000000.0
2006-11-14 04:09:00,1.93615,1.93631,1.93611,1.93611,7000000.0
2006-11-14 04:11:00,1.93586,1.93613,1.93575,1.93613,7000000.0
2006-11-14 04:12:00,1.93645,1.93665,1.93645,1.93646,7000000.0
2006-11-14 04:13:00,1.93666,1.93669,1.93654,1.93657,8000000.0
2006-11-14 04:14:00,1.93679,1.93684,1.93635,1.93635,7000000.0
2006-11-14 04:16:00,1.93644,1.93644,1.93629,1.93629,4000000.0
2006-11-14 04:17:00,1.93616,1.93641,1.93601,1.93641,7000000.0
2006-11-14 04:18:00,1.93637,1.93637,1.93607,1.93607,8000000.0
2006-11-14 04:19:00,1.93624,1.93638,1.93606,1.93638,8000000.0
2006-11-14 04:20:00,1.93634,1.93638,1.93608,1.93634,10000000.0
2006-11-14 04:22:00,1.93642,1.93658,1.93642,1.93655,9000000.0
2006-11-14 04:23:00,1.93651,1.93651,1.93586,1.93586,7000000.0
2006-11-14 04:24:00,1.93569,1.93579,1.93569,1.93579,9000000.0
2006-11-14 04:25:00,1.93584,1.93605,1.93576,1.93598,7000000.0
2006-11-14 04:28:00,1.93601,1.93601,1.93583,1.93583,7000000.0
2006-11-14 04:30:00,1.93567,1.93567,1.93546,1.93565,9000000.0
2006-11-14 04:31:00,1.93567,1.936,1.9356,1.93597,10000000.0
2006-11-14 04:32:00,1.93591,1.93602,1.93557,1.93602,9000000.0
2006-11-14 04:33:00,1.9361,1.93635,1.9361,1.9363,8000000.0
2006-11-14 04:34:00,1.93652,1.93688,1.93652,1.93688,7000000.0
2006-11-14 04:35:00,1.93702,1.93716,1.93702,1.93711,7000000.0
2006-11-14 04:36:00,1.93693,1.93719,1.93693,1.93719,6000000.0
2006-11-14 04:37:00,1.937,1.93732,1.937,1.93725,11000000.0
2006-11-14 04:38:00,1.93741,1.93764,1.93738,1.93764,9000000.0
2006-11-14 04:39:00,1.93762,1.93762,1.93747,1.93748,9000000.0
2006-11-14 04:40:00,1.9374,1.93748,1.93718,1.93718,9000000.0
2006-11-14 04:41:00,1.93722,1.93729,1.93717,1.93726,8000000.0
2006-11-14 04:43:00,1.93714,1.93714,1.93666,1.93666,11000000.0
2006-11-14 04:44:00,1.93689,1.93693,1.93675,1.93685,9000000.0
2006-11-14 04:45:00,1.93676,1.93684,1.9366,1.93684,8000000.0
2006-11-14 04:46:00,1.93692,1.93692,1.9368,1.9368,6000000.0
2006-11-14 04:48:00,1.93681,1.93696,1.93675,1.93696,7000000.0
2006-11-14 04:49:00,1.93705,1.93711,1.93683,1.93708,11000000.0
2006-11-14 04:50:00,1.93702,1.93702,1.93672,1.93672,3000000.0
2006-11-14 04:51:00,1.93664,1.9368,1.93664,1.93668,7000000.0
2006-11-14 04:52:00,1.9367,1.93676,1.93653,1.93676,10000000.0
2006-11-14 04:53:00,1.93678,1.93697,1.93657,1.93657,9000000.0
2006-11-14 04:55:00,1.93692,1.93692,1.93671,1.93688,8000000.0
2006-11-14 04:56:00,1.93669,1.93671,1.93656,1.93656,7000000.0
2006-11-14 04:58:00,1.93671,1.93701,1.93671,1.93701,8000000.0
2006-11-14 04:59:00,1.93718,1.93719,1.93709,1.93715,8000000.0
2006-11-14 05:00:00,1.93694,1.93697,1.93675,1.93675,7000000.0
2006-11-14 05:01:00,1.93677,1.93677,1.93648,1.93649,7000000.0
2006-11-14 05:02:00,1.93674,1.93717,1.93667,1.93717,7000000.0
2006-11-14 05:03:00,1.93728,1.93728,1.93716,1.93726,7000000.0
2006-11-14 05:04:00,1.93704,1.93734,1.93704,1.93734,7000000.0
2006-11-14 05:06:00,1.93723,1.93723,1.93711,1.93717,8000000.0
2006-11-14 05:07:00,1.93728,1.93733,1.93714,1.93733,8000000.0
2006-11-14 05:08:00,1.93735,1.93735,1.93712,1.93713,10000000.0
2006-11-14 05:09:00,1.93705,1.93705,1.9369,1.93697,7000000.0
2006-11-14 05:10:00,1.93702,1.93711,1.93696,1.93707,7000000.0
2006-11-14 05:11:00,1.93719,1.93719,1.9369,1.93706,8000000.0
2006-11-14 05:12:00,1.93701,1.93713,1.93689,1.93689,11000000.0
2006-11-14 05:13:00,1.93681,1.93692,1.93676,1.93679,8000000.0
2006-11-14 05:14:00,1.93727,1.93733,1.93717,1.93728,11000000.0
2006-11-14 05:15:00,1.93729,1.93742,1.93723,1.93723,11000000.0
2006-11-14 05:17:00,1.93751,1.93774,1.93751,1.93766,8000000.0
2006-11-14 05:18:00,1.93758,1.93768,1.93748,1.93763,8000000.0
2006-11-14 05:19:00,1.93749,1.93749,1.93713,1.93736,7000000.0
2006-11-14 05:20:00,1.93737,1.93749,1.937,1.937,10000000.0
2006-11-14 05:21:00,1.93697,1.93739,1.93688,1.93739,8000000.0
2006-11-14 05:22:00,1.93738,1.9375,1.93722,1.93722,7000000.0
2006-11-14 05:23:00,1.93732,1.93752,1.93732,1.93746,10000000.0
2006-11-14 05:25:00,1.93725,1.93749,1.93725,1.93746,7000000.0
2006-11-14 05:26:00,1.93745,1.93745,1.93683,1.93684,7000000.0
2006-11-14 05:27:00,1.93685,1.93709,1.93685,1.93708,8000000.0
2006-11-14 05:28:00,1.93716,1.93716,1.93684,1.93684,9000000.0
2006-11-14 05:30:00,1.93698,1.93702,1.9368,1.9368,7000000.0
2006-11-14 05:31:00,1.93688,1.93688,1.93656,1.93668,8000000.0
2006-11-14 05:33:00,1.93649,1.93693,1.93649,1.9367,9000000.0
2006-11-14 05:34:00,1.9367,1.93687,1.93665,1.93687,5000000.0
2006-11-14 05:36:00,1.93672,1.93702,1.93672,1.93698,11000000.0
2006-11-14 05:37:00,1.93697,1.93699,1.93689,1.93695,7000000.0
2006-11-14 05:39:00,1.93695,1.93695,1.93686,1.93688,7000000.0
2006-11-14 05:40:00,1.93681,1.93692,1.93667,1.93689,8000000.0
2006-11-14 05:42:00,1.93707,1.93747,1.93707,1.93747,7000000.0
2006-11-14 05:43:00,1.93744,1.93744,1.93694,1.93702,9000000.0
2006-11-14 05:44:00,1.93709,1.93709,1.93673,1.9369,8000000.0
2006-11-14 05:45:00,1.93691,1.93694,1.93673,1.93693,11000000.0
2006-11-14 05:46:00,1.93715,1.93722,1.93715,1.9372,5000000.0
2006-11-14 05:47:00,1.93717,1.93717,1.93701,1.93701,8000000.0
2006-11-14 05:48:00,1.93694,1.93702,1.93688,1.93688,7000000.0
2006-11-14 05:49:00,1.93679,1.93689,1.93675,1.93675,8000000.0
2006-11-14 05:50:00,1.93679,1.93679,1.93655,1.93655,9000000.0
2006-11-14 05:51:00,1.93638,1.93641,1.93624,1.93627,8000000.0
2006-11-14 05:53:00,1.93608,1.93608,1.9355,1.9355,7000000.0
2006-11-14 05:54:00,1.93555,1.93574,1.93519,1.93519,10000000.0
2006-11-14 05:55:00,1.93528,1.93528,1.93505,1.93516,8000000.0
2006-11-14 05:56:00,1.93546,1.93546,1.93539,1.93542,5000000.0
2006-11-14 05:57:00,1.93509,1.93574,1.93509,1.93574,8000000.0
2006-11-14 05:58:00,1.9356,1.93562,1.93537,1.93555,9000000.0
2006-11-14 05:59:00,1.93562,1.93562,1.93535,1.93541,10000000.0
2006-11-14 06:00:00,1.93538,1.93577,1.93538,1.93577,8000000.0
2006-11-14 06:01:00,1.93572,1.93577,1.9357,1.9357,7000000.0
2006-11-14 06:02:00,1.93554,1.93566,1.93554,1.93561,7000000.0
2006-11-14 06:03:00,1.93571,1.93571,1.93542,1.93545,8000000.0
2006-11-14 06:04:00,1.93553,1.93565,1.93545,1.93562,7000000.0
2006-11-14 06:05:00,1.93572,1.93578,1.93561,1.93571,7000000.0
2006-11-14 06:06:00,1.93561,1.93561,1.9354,1.9354,5000000.0
2006-11-14 06:07:00,1.93546,1.93586,1.93546,1.93586,7000000.0
2006-11-14 06:08:00,1.93592,1.9361,1.93576,1.93584,7000000.0
2006-11-14 06:09:00,1.93625,1.93651,1.93625,1.93651,8000000.0
2006-11-14 06:11:00,1.93652,1.93652,1.93614,1.93614,8000000.0
2006-11-14 06:12:00,1.93599,1.93675,1.93565,1.93675,8000000.0
2006-11-14 06:13:00,1.93712,1.93712,1.9363,1.93657,8000000.0
2006-11-14 06:14:00,1.93681,1.93701,1.93645,1.93645,7000000.0
2006-11-14 06:15:00,1.93656,1.93656,1.93632,1.93639,8000000.0
2006-11-14 06:16:00,1.93651,1.93651,1.93642,1.93642,5000000.0
2006-11-14 06:17:00,1.93635,1.93657,1.93635,1.93655,7000000.0
2006-11-14 06:18:00,1.93652,1.93694,1.93652,1.93686,9000000.0
2006-11-14 06:19:00,1.93687,1.937,1.93649,1.93649,7000000.0
2006-11-14 06:20:00,1.93647,1.93647,1.936,1.93646,8000000.0
2006-11-14 06:22:00,1.9363,1.93637,1.93614,1.93633,8000000.0
2006-11-14 06:23:00,1.93627,1.93627,1.93591,1.93591,8000000.0
2006-11-14 06:24:00,1.93606,1.93685,1.93606,1.93685,11000000.0
2006-11-14 06:25:00,1.93695,1.93744,1.93678,1.93744,11000000.0
2006-11-14 06:26:00,1.93766,1.93775,1.93752,1.93765,11000000.0
2006-11-14 06:27:00,1.9376,1.93772,1.93747,1.93747,7000000.0
2006-11-14 06:28:00,1.93746,1.93746,1.93703,1.93703,8000000.0
2006-11-14 06:30:00,1.93686,1.93731,1.93686,1.9372,8000000.0
2006-11-14 06:31:00,1.93704,1.93718,1.93692,1.93702,7000000.0
2006-11-14 06:32:00,1.93688,1.93688,1.93678,1.93678,6000000.0
2006-11-14 06:33:00,1.93683,1.93691,1.93671,1.93671,7000000.0
2006-11-14 06:34:00,1.93677,1.93699,1.93677,1.93683,7000000.0
2006-11-14 06:35:00,1.93701,1.93751,1.93701,1.93749,11000000.0
2006-11-14 06:36:00,1.93737,1.93737,1.93707,1.93707,5000000.0
2006-11-14 06:37:00,1.93729,1.93729,1.93668,1.93674,10000000.0
2006-11-14 06:38:00,1.93675,1.93718,1.93675,1.93718,4000000.0
2006-11-14 06:39:00,1.93728,1.93743,1.9372,1.93721,11000000.0
2006-11-14 06:40:00,1.93733,1.9375,1.93728,1.93728,7000000.0
2006-11-14 06:41:00,1.93759,1.93812,1.93758,1.93808,7000000.0
2006-11-14 06:42:00,1.93804,1.93837,1.93804,1.93833,5000000.0
2006-11-14 06:43:00,1.93796,1.93832,1.93775,1.93832,7000000.0
2006-11-14 06:44:00,1.93816,1.93865,1.93816,1.93865,8000000.0
2006-11-14 06:45:00,1.93878,1.93914,1.93878,1.93914,8000000.0
2006-11-14 06:46:00,1.9394,1.9394,1.93913,1.93939,10000000.0
2006-11-14 06:47:00,1.93915,1.93922,1.93911,1.93919,8000000.0
2006-11-14 06:48:00,1.93935,1.93937,1.93924,1.93937,7000000.0
2006-11-14 06:49:00,1.93948,1.94013,1.93948,1.94001,8000000.0
2006-11-14 06:50:00,1.93969,1.93982,1.93954,1.93982,8000000.0
2006-11-14 06:51:00,1.93974,1.93974,1.9394,1.93941,10000000.0
2006-11-14 06:52:00,1.93942,1.93969,1.93937,1.93969,8000000.0
2006-11-14 06:53:00,1.93933,1.93934,1.9391,1.93925,8000000.0
2006-11-14 06:54:00,1.93947,1.93965,1.93935,1.93935,7000000.0
2006-11-14 06:55:00,1.93993,1.94014,1.93957,1.94003,7000000.0
2006-11-14 06:56:00,1.93996,1.93996,1.93982,1.93982,2000000.0
2006-11-14 06:57:00,1.93987,1.94003,1.93975,1.94003,7000000.0
2006-11-14 06:58:00,1.94013,1.94013,1.93956,1.93956,7000000.0
2006-11-14 06:59:00,1.93924,1.93946,1.93924,1.93946,7000000.0
2006-11-14 07:00:00,1.93975,1.93991,1.93952,1.93952,7000000.0
2006-11-14 07:01:00,1.93913,1.93927,1.93887,1.93927,7000000.0
2006-11-14 07:02:00,1.93927,1.93951,1.93927,1.93951,7000000.0
2006-11-14 07:03:00,1.93951,1.93957,1.93944,1.93946,7000000.0
2006-11-14 07:04:00,1.93949,1.93949,1.9393,1.93943,8000000.0
2006-11-14 07:05:00,1.93941,1.93951,1.93937,1.93943,11000000.0
2006-11-14 07:06:00,1.93924,1.93971,1.93924,1.93952,11000000.0
2006-11-14 07:10:00,1.93946,1.93962,1.93946,1.93959,7000000.0
2006-11-14 07:11:00,1.93961,1.93961,1.93918,1.9392,10000000.0
2006-11-14 07:12:00,1.93928,1.93928,1.93907,1.93907,7000000.0
2006-11-14 07:13:00,1.93898,1.93927,1.93898,1.93927,8000000.0
2006-11-14 07:15:00,1.93925,1.93925,1.93887,1.93887,10000000.0
2006-11-14 07:16:00,1.93882,1.93934,1.93861,1.93934,8000000.0
2006-11-14 07:17:00,1.9392,1.93941,1.93896,1.93896,11000000.0
2006-11-14 07:18:00,1.93887,1.9391,1.93887,1.9391,8000000.0
2006-11-14 07:19:00,1.93913,1.93913,1.93889,1.93889,8000000.0
2006-11-14 07:20:00,1.93891,1.93891,1.93864,1.93881,9000000.0
2006-11-14 07:22:00,1.93876,1.93887,1.93873,1.93876,11000000.0
2006-11-14 07:23:00,1.93872,1.93872,1.93846,1.93866,7000000.0
2006-11-14 07:24:00,1.93889,1.93889,1.93868,1.93873,9000000.0
2006-11-14 07:25:00,1.93893,1.939,1.93887,1.93888,8000000.0
2006-11-14 07:26:00,1.93876,1.9393,1.93876,1.93921,7000000.0
2006-11-14 07:27:00,1.93955,1.93967,1.93954,1.93954,7000000.0
2006-11-14 07:28:00,1.93954,1.93957,1.93944,1.93954,7000000.0
2006-11-14 07:29:00,1.9393,1.93959,1.9393,1.93959,8000000.0
2006-11-14 07:32:00,1.93958,1.93975,1.9394,1.93975,9000000.0
2006-11-14 07:33:00,1.93973,1.93973,1.93959,1.93973,8000000.0
2006-11-14 07:34:00,1.93981,1.93981,1.93959,1.93959,11000000.0
2006-11-14 07:35:00,1.93968,1.93968,1.93925,1.93925,8000000.0
2006-11-14 07:36:00,1.93881,1.93912,1.93881,1.93912,7000000.0
2006-11-14 07:37:00,1.93921,1.93954,1.93921,1.93952,7000000.0
2006-11-14 07:39:00,1.93909,1.93925,1.93907,1.93908,7000000.0
2006-11-14 07:40:00,1.93904,1.93922,1.93904,1.93906,8000000.0
2006-11-14 07:41:00,1.93916,1.93931,1.93886,1.93886,9000000.0
2006-11-14 07:42:00,1.93895,1.93926,1.93882,1.93919,11000000.0
2006-11-14 07:43:00,1.9392,1.9392,1.93898,1.93904,7000000.0
2006-11-14 07:44:00,1.93912,1.93919,1.9386,1.9386,7000000.0
2006-11-14 07:46:00,1.93818,1.93851,1.93818,1.93851,7000000.0
2006-11-14 07:48:00,1.9385,1.93861,1.9381,1.9381,8000000.0
2006-11-14 07:49:00,1.93861,1.9389,1.93833,1.93833,8000000.0
2006-11-14 07:50:00,1.93803,1.93807,1.93793,1.93793,7000000.0
2006-11-14 07:51:00,1.93815,1.93855,1.93815,1.93855,8000000.0
2006-11-14 07:52:00,1.93842,1.9385,1.93837,1.93837,10000000.0
2006-11-14 07:53:00,1.93819,1.93852,1.93819,1.93852,11000000.0
2006-11-14 07:54:00,1.93846,1.93846,1.93791,1.93791,9000000.0
2006-11-14 07:55:00,1.93801,1.9382,1.93786,1.93815,9000000.0
2006-11-14 07:56:00,1.93792,1.9382,1.93773,1.93811,9000000.0
2006-11-14 07:57:00,1.93828,1.93837,1.93808,1.93808,7000000.0
2006-11-14 07:58:00,1.93809,1.93809,1.93764,1.93764,7000000.0
2006-11-14 07:59:00,1.93743,1.93762,1.9372,1.93762,7000000.0
2006-11-14 08:00:00,1.93755,1.93805,1.93748,1.93748,8000000.0
2006-11-14 08:01:00,1.9377,1.93803,1.9377,1.93795,10000000.0
2006-11-14 08:02:00,1.9379,1.9379,1.93777,1.93785,7000000.0
2006-11-14 08:03:00,1.93807,1.93817,1.93773,1.93789,8000000.0
2006-11-14 08:04:00,1.93802,1.93812,1.9372,1.9372,8000000.0
2006-11-14 08:05:00,1.93649,1.93693,1.93649,1.93693,8000000.0
2006-11-14 08:06:00,1.93713,1.93747,1.93713,1.93736,6000000.0
2006-11-14 08:07:00,1.93744,1.93744,1.93702,1.93721,7000000.0
2006-11-14 08:08:00,1.93742,1.93744,1.93723,1.93744,7000000.0
2006-11-14 08:09:00,1.93749,1.93749,1.93723,1.93725,7000000.0
2006-11-14 08:11:00,1.93713,1.93731,1.93709,1.9372,8000000.0
2006-11-14 08:12:00,1.93722,1.93758,1.9372,1.93758,9000000.0
2006-11-14 08:13:00,1.93755,1.93755,1.9372,1.93721,7000000.0
2006-11-14 08:14:00,1.93746,1.9377,1.93743,1.9377,9000000.0
2006-11-14 08:15:00,1.93767,1.93767,1.93725,1.93764,8000000.0
2006-11-14 08:16:00,1.93754,1.93754,1.93722,1.93739,11000000.0
2006-11-14 08:17:00,1.93734,1.93748,1.93729,1.93729,7000000.0
2006-11-14 08:19:00,1.93693,1.93737,1.93693,1.93737,7000000.0
2006-11-14 08:20:00,1.93711,1.93711,1.93693,1.93702,8000000.0
2006-11-14 08:21:00,1.93695,1.9372,1.93695,1.9371,8000000.0
2006-11-14 08:22:00,1.9372,1.93726,1.9371,1.93724,8000000.0
2006-11-14 08:23:00,1.93721,1.93721,1.93689,1.93697,7000000.0
2006-11-14 08:24:00,1.93723,1.93723,1.9371,1.93722,7000000.0
2006-11-14 08:25:00,1.93719,1.9375,1.93719,1.93737,8000000.0
2006-11-14 08:26:00,1.93694,1.93694,1.93662,1.93662,7000000.0
2006-11-14 08:28:00,1.93697,1.93697,1.93681,1.9369,7000000.0
2006-11-14 08:29:00,1.93694,1.93754,1.93694,1.93699,10000000.0
2006-11-14 08:30:00,1.93684,1.93716,1.93684,1.93713,7000000.0
2006-11-14 08:31:00,1.93719,1.93725,1.93698,1.93704,10000000.0
2006-11-14 08:33:00,1.93706,1.93715,1.93706,1.93713,7000000.0
2006-11-14 08:34:00,1.93722,1.93734,1.93722,1.93732,9000000.0
2006-11-14 08:35:00,1.93732,1.93786,1.93732,1.93782,9000000.0
2006-11-14 08:37:00,1.93787,1.93787,1.93766,1.93775,9000000.0
2006-11-14 08:38:00,1.93761,1.93761,1.93742,1.93747,10000000.0
2006-11-14 08:39:00,1.9376,1.93762,1.93714,1.93714,11000000.0
2006-11-14 08:40:00,1.93705,1.9371,1.93695,1.9371,8000000.0
2006-11-14 08:41:00,1.93704,1.93752,1.93703,1.93703,11000000.0
2006-11-14 08:42:00,1.93713,1.93748,1.93711,1.93748,10000000.0
2006-11-14 08:43:00,1.9376,1.93763,1.93747,1.93748,8000000.0
2006-11-14 08:45:00,1.93737,1.93764,1.93737,1.93764,8000000.0
2006-11-14 08:46:00,1.93758,1.93763,1.93603,1.93754,8000000.0
2006-11-14 08:47:00,1.93756,1.93769,1.93745,1.9375,7000000.0
2006-11-14 08:48:00,1.93749,1.93749,1.93705,1.93705,8000000.0
2006-11-14 08:50:00,1.93695,1.93698,1.93669,1.93669,7000000.0
2006-11-14 08:51:00,1.93688,1.9372,1.93688,1.93716,8000000.0
2006-11-14 08:52:00,1.93727,1.93727,1.93716,1.93726,9000000.0
2006-11-14 08:53:00,1.93695,1.93695,1.93628,1.93668,8000000.0
2006-11-14 08:54:00,1.93702,1.93742,1.93702,1.93742,8000000.0
2006-11-14 08:55:00,1.93757,1.93757,1.9371,1.9371,8000000.0
2006-11-14 08:56:00,1.93685,1.93685,1.93669,1.93683,7000000.0
2006-11-14 08:57:00,1.93694,1.93698,1.93689,1.9369,8000000.0
2006-11-14 08:58:00,1.93694,1.93706,1.93685,1.93706,7000000.0
2006-11-14 08:59:00,1.93699,1.93715,1.93676,1.93715,7000000.0
2006-11-14 09:00:00,1.93705,1.93706,1.93693,1.93693,8000000.0
2006-11-14 09:01:00,1.93696,1.9371,1.93689,1.9371,9000000.0
2006-11-14 09:02:00,1.93708,1.93715,1.93691,1.93691,10000000.0
2006-11-14 09:03:00,1.93665,1.9367,1.93651,1.93651,7000000.0
2006-11-14 09:04:00,1.93667,1.93695,1.93667,1.93687,7000000.0
2006-11-14 09:05:00,1.9368,1.93691,1.93653,1.93653,7000000.0
2006-11-14 09:06:00,1.93657,1.93701,1.93648,1.93701,11000000.0
2006-11-14 09:07:00,1.93705,1.93705,1.93647,1.93682,8000000.0
2006-11-14 09:08:00,1.93657,1.93708,1.93653,1.93708,7000000.0
2006-11-14 09:09:00,1.93719,1.93804,1.93719,1.93803,11000000.0
2006-11-14 09:10:00,1.93796,1.93854,1.93796,1.93822,7000000.0
2006-11-14 09:11:00,1.93821,1.93831,1.93813,1.93813,9000000.0
2006-11-14 09:12:00,1.93769,1.93835,1.93769,1.93835,8000000.0
2006-11-14 09:13:00,1.93822,1.93827,1.938,1.93827,9000000.0
2006-11-14 09:14:00,1.93855,1.93878,1.93838,1.93878,11000000.0
2006-11-14 09:15:00,1.93855,1.93855,1.93811,1.93811,7000000.0
2006-11-14 09:16:00,1.93821,1.93823,1.93805,1.9381,8000000.0
2006-11-14 09:17:00,1.93783,1.93783,1.93743,1.93771,11000000.0
2006-11-14 09:18:00,1.9378,1.93798,1.93766,1.93798,8000000.0
2006-11-14 09:19:00,1.93817,1.93833,1.93817,1.93819,7000000.0
2006-11-14 09:20:00,1.9381,1.93822,1.93808,1.93813,7000000.0
2006-11-14 09:21:00,1.93838,1.93847,1.93803,1.93803,8000000.0
2006-11-14 09:23:00,1.93821,1.93831,1.93787,1.93805,7000000.0
2006-11-14 09:24:00,1.93795,1.93894,1.93795,1.93894,8000000.0
2006-11-14 09:25:00,1.9387,1.93895,1.93869,1.93895,7000000.0
2006-11-14 09:26:00,1.939,1.93928,1.939,1.939,11000000.0
2006-11-14 09:27:00,1.93875,1.93891,1.93851,1.93851,11000000.0
2006-11-14 09:28:00,1.93858,1.93871,1.93841,1.93871,9000000.0
2006-11-14 09:29:00,1.93884,1.93921,1.93868,1.93921,8000000.0
2006-11-14 09:30:00,1.93906,1.93911,1.93897,1.93906,7000000.0
2006-11-14 09:31:00,1.93878,1.93903,1.93878,1.93896,7000000.0
2006-11-14 09:32:00,1.93877,1.93883,1.93839,1.93839,7000000.0
2006-11-14 09:33:00,1.93847,1.93882,1.93847,1.93882,8000000.0
2006-11-14 09:34:00,1.93844,1.93849,1.93836,1.9384,7000000.0
2006-11-14 09:35:00,1.93836,1.93836,1.93806,1.93821,10000000.0
2006-11-14 09:36:00,1.93818,1.9388,1.93818,1.9388,8000000.0
2006-11-14 09:37:00,1.93857,1.93858,1.93837,1.93858,11000000.0
2006-11-14 09:38:00,1.93851,1.93864,1.93673,1.93844,11000000.0
2006-11-14 09:39:00,1.93825,1.93845,1.93818,1.93845,7000000.0
2006-11-14 09:40:00,1.93842,1.93842,1.93772,1.93772,9000000.0
2006-11-14 09:41:00,1.93785,1.93785,1.93732,1.93762,8000000.0
2006-11-14 09:42:00,1.93772,1.93792,1.93771,1.93773,10000000.0
2006-11-14 09:43:00,1.93834,1.93834,1.93796,1.93825,11000000.0
2006-11-14 09:44:00,1.9385,1.9385,1.93802,1.93812,8000000.0
2006-11-14 09:45:00,1.93801,1.93817,1.93789,1.93817,7000000.0
2006-11-14 09:46:00,1.93811,1.93817,1.93742,1.93802,11000000.0
2006-11-14 09:47:00,1.93815,1.9382,1.93795,1.9382,9000000.0
2006-11-14 09:48:00,1.9382,1.93851,1.9382,1.93851,7000000.0
2006-11-14 09:49:00,1.93831,1.93854,1.93829,1.93851,11000000.0
2006-11-14 09:50:00,1.93851,1.93855,1.93835,1.93854,8000000.0
2006-11-14 09:51:00,1.93805,1.93834,1.93802,1.93834,8000000.0
2006-11-14 09:52:00,1.93822,1.93822,1.938,1.93817,8000000.0
2006-11-14 09:53:00,1.93812,1.93836,1.93812,1.93832,10000000.0
2006-11-14 09:54:00,1.93652,1.93884,1.93652,1.93837,6000000.0
2006-11-14 09:55:00,1.93847,1.93877,1.93847,1.93877,8000000.0
2006-11-14 09:56:00,1.93872,1.93888,1.93861,1.93878,10000000.0
2006-11-14 09:57:00,1.93853,1.93884,1.93853,1.93884,8000000.0
2006-11-14 09:58:00,1.93835,1.93861,1.93835,1.93853,8000000.0
2006-11-14 09:59:00,1.93882,1.93882,1.93854,1.93854,10000000.0
2006-11-14 10:00:00,1.93873,1.93893,1.93867,1.93893,10000000.0
2006-11-14 10:01:00,1.93875,1.9389,1.93862,1.9389,10000000.0
2006-11-14 10:02:00,1.93874,1.93903,1.93863,1.93863,10000000.0
2006-11-14 10:03:00,1.93849,1.93869,1.93849,1.93856,7000000.0
2006-11-14 10:04:00,1.93864,1.93903,1.93864,1.93902,7000000.0
2006-11-14 10:05:00,1.93903,1.93903,1.93855,1.93855,11000000.0
2006-11-14 10:06:00,1.93831,1.93831,1.93767,1.93767,7000000.0
2006-11-14 10:07:00,1.93765,1.93829,1.93765,1.93826,7000000.0
2006-11-14 10:08:00,1.93843,1.93846,1.93826,1.93828,7000000.0
2006-11-14 10:09:00,1.93796,1.93796,1.93714,1.93714,7000000.0
2006-11-14 10:10:00,1.93729,1.93735,1.9372,1.93722,7000000.0
2006-11-14 10:11:00,1.93719,1.93719,1.93707,1.93714,7000000.0
2006-11-14 10:12:00,1.93727,1.93753,1.9371,1.93753,8000000.0
2006-11-14 10:13:00,1.93754,1.93755,1.93744,1.93744,8000000.0
2006-11-14 10:14:00,1.93764,1.93773,1.9371,1.9371,7000000.0
2006-11-14 10:15:00,1.93679,1.93703,1.93665,1.93697,10000000.0
2006-11-14 10:16:00,1.93709,1.93763,1.93709,1.93763,7000000.0
2006-11-14 10:17:00,1.93751,1.93761,1.93727,1.93735,11000000.0
2006-11-14 10:18:00,1.93752,1.93764,1.93697,1.93756,8000000.0
2006-11-14 10:19:00,1.93747,1.93747,1.9373,1.93736,9000000.0
2006-11-14 10:20:00,1.93745,1.93751,1.93739,1.93742,7000000.0
2006-11-14 10:21:00,1.93805,1.93881,1.93805,1.93881,8000000.0
2006-11-14 10:22:00,1.93907,1.93948,1.93907,1.93948,7000000.0
2006-11-14 10:23:00,1.93899,1.93915,1.93866,1.93866,7000000.0
2006-11-14 10:24:00,1.93855,1.93872,1.93846,1.93872,7000000.0
2006-11-14 10:25:00,1.93894,1.93894,1.93826,1.93867,9000000.0
2006-11-14 10:26:00,1.93868,1.93913,1.93863,1.93874,11000000.0
2006-11-14 10:27:00,1.93868,1.93908,1.93868,1.93896,8000000.0
2006-11-14 10:28:00,1.93898,1.9398,1.93898,1.9398,9000000.0
2006-11-14 10:29:00,1.93986,1.93986,1.93875,1.93875,8000000.0
2006-11-14 10:30:00,1.93887,1.93888,1.93851,1.93852,8000000.0
2006-11-14 10:31:00,1.93865,1.93905,1.93865,1.93887,7000000.0
2006-11-14 10:32:00,1.93886,1.93886,1.93841,1.9387,9000000.0
2006-11-14 10:34:00,1.93905,1.93906,1.9389,1.93902,7000000.0
2006-11-14 10:36:00,1.93897,1.9392,1.93896,1.93908,8000000.0
2006-11-14 10:37:00,1.93898,1.93922,1.93879,1.93879,8000000.0
2006-11-14 10:38:00,1.93882,1.9389,1.93866,1.93866,10000000.0
2006-11-14 10:39:00,1.93861,1.93882,1.93861,1.93881,8000000.0
2006-11-14 10:40:00,1.93884,1.93887,1.9385,1.9385,7000000.0
2006-11-14 10:42:00,1.93899,1.93955,1.93899,1.93952,7000000.0
2006-11-14 10:43:00,1.9399,1.9399,1.93931,1.93955,10000000.0
2006-11-14 10:44:00,1.93924,1.93924,1.9391,1.9391,7000000.0
2006-11-14 10:45:00,1.93913,1.93936,1.93912,1.93936,8000000.0
2006-11-14 10:46:00,1.93929,1.93944,1.93898,1.93898,8000000.0
2006-11-14 10:47:00,1.93907,1.93949,1.93907,1.93944,7000000.0
2006-11-14 10:48:00,1.93966,1.93983,1.93963,1.93963,8000000.0
2006-11-14 10:49:00,1.93958,1.93976,1.93957,1.93976,9000000.0
2006-11-14 10:50:00,1.93989,1.94033,1.93982,1.94033,8000000.0
2006-11-14 10:51:00,1.94096,1.94146,1.94096,1.94146,9000000.0
2006-11-14 10:52:00,1.94128,1.94128,1.94058,1.94058,8000000.0
2006-11-14 10:53:00,1.94046,1.94063,1.94043,1.94054,9000000.0
2006-11-14 10:54:00,1.94051,1.94051,1.94028,1.94031,10000000.0
2006-11-14 10:55:00,1.94028,1.94078,1.94028,1.94078,7000000.0
2006-11-14 10:56:00,1.94029,1.94039,1.9384,1.94036,7000000.0
2006-11-14 10:57:00,1.94053,1.94053,1.94008,1.94008,8000000.0
2006-11-14 10:58:00,1.94031,1.94064,1.94029,1.94064,7000000.0
2006-11-14 10:59:00,1.94104,1.94136,1.94104,1.94122,11000000.0
2006-11-14 11:00:00,1.94117,1.94161,1.94004,1.94004,7000000.0
2006-11-14 11:01:00,1.94107,1.94107,1.94084,1.94101,8000000.0
2006-11-14 11:02:00,1.9412,1.94185,1.9412,1.94185,7000000.0
2006-11-14 11:03:00,1.94196,1.94224,1.94196,1.94224,11000000.0
2006-11-14 11:04:00,1.94252,1.9432,1.94223,1.94223,11000000.0
2006-11-14 11:05:00,1.9417,1.94193,1.94158,1.94158,7000000.0
2006-11-14 11:06:00,1.94132,1.94145,1.94131,1.94131,8000000.0
2006-11-14 11:07:00,1.94122,1.94122,1.94103,1.94111,7000000.0
2006-11-14 11:08:00,1.94134,1.94168,1.94134,1.94145,9000000.0
2006-11-14 11:09:00,1.94138,1.94153,1.94126,1.94153,8000000.0
2006-11-14 11:10:00,1.94156,1.94156,1.94133,1.94149,8000000.0
2006-11-14 11:11:00,1.9416,1.94194,1.94157,1.94194,10000000.0
2006-11-14 11:12:00,1.94194,1.94222,1.94179,1.94222,7000000.0
2006-11-14 11:13:00,1.94231,1.94231,1.94196,1.9422,11000000.0
2006-11-14 11:14:00,1.94191,1.94191,1.94177,1.94177,11000000.0
2006-11-14 11:15:00,1.94191,1.94219,1.9418,1.94203,7000000.0
2006-11-14 11:16:00,1.94208,1.94215,1.94192,1.942,7000000.0
2006-11-14 11:17:00,1.94162,1.94196,1.94162,1.94196,7000000.0
2006-11-14 11:18:00,1.94211,1.94211,1.94166,1.94199,10000000.0
2006-11-14 11:19:00,1.94206,1.94248,1.94206,1.94248,11000000.0
2006-11-14 11:20:00,1.9422,1.94239,1.94185,1.94185,8000000.0
2006-11-14 11:21:00,1.94176,1.94202,1.94176,1.94184,7000000.0
2006-11-14 11:22:00,1.94161,1.94168,1.9415,1.94162,8000000.0
2006-11-14 11:23:00,1.94138,1.94205,1.94138,1.94205,8000000.0
2006-11-14 11:24:00,1.94214,1.94218,1.94163,1.94163,7000000.0
2006-11-14 11:25:00,1.94158,1.94165,1.9412,1.9412,8000000.0
2006-11-14 11:26:00,1.94115,1.94131,1.94112,1.94123,11000000.0
2006-11-14 11:27:00,1.94124,1.94124,1.94026,1.94055,8000000.0
2006-11-14 11:28:00,1.94123,1.94198,1.94123,1.94198,7000000.0
2006-11-14 11:29:00,1.94222,1.94223,1.94164,1.94172,8000000.0
2006-11-14 11:30:00,1.9413,1.94187,1.94108,1.94187,7000000.0
2006-11-14 11:31:00,1.9418,1.94188,1.94158,1.94171,11000000.0
2006-11-14 11:32:00,1.94199,1.94218,1.94195,1.94195,11000000.0
2006-11-14 11:33:00,1.94206,1.94206,1.94149,1.94149,7000000.0
2006-11-14 11:34:00,1.94176,1.94179,1.94156,1.94178,7000000.0
2006-11-14 11:35:00,1.9418,1.9418,1.94158,1.94175,10000000.0
2006-11-14 11:36:00,1.94184,1.94194,1.94175,1.94175,8000000.0
2006-11-14 11:37:00,1.94155,1.94216,1.94155,1.94216,8000000.0
2006-11-14 11:38:00,1.94219,1.94245,1.94219,1.94245,9000000.0
2006-11-14 11:39:00,1.94238,1.94273,1.94238,1.94273,9000000.0
2006-11-14 11:40:00,1.94248,1.94248,1.94202,1.94231,11000000.0
2006-11-14 11:41:00,1.94268,1.94268,1.94231,1.94231,11000000.0
2006-11-14 11:42:00,1.94239,1.94296,1.94238,1.94296,11000000.0
2006-11-14 11:43:00,1.94279,1.94295,1.94252,1.94252,7000000.0
2006-11-14 11:44:00,1.94256,1.94256,1.94238,1.94243,7000000.0
2006-11-14 11:45:00,1.94296,1.94304,1.94257,1.94278,11000000.0
2006-11-14 11:46:00,1.94294,1.9431,1.94231,1.94231,7000000.0
2006-11-14 11:47:00,1.9428,1.94289,1.94263,1.94281,9000000.0
2006-11-14 11:48:00,1.94272,1.94289,1.94256,1.94289,10000000.0
2006-11-14 11:49:00,1.94318,1.94394,1.94318,1.94394,7000000.0
2006-11-14 11:50:00,1.94385,1.94389,1.94364,1.94381,7000000.0
2006-11-14 11:51:00,1.94403,1.94461,1.94403,1.94461,8000000.0
2006-11-14 11:52:00,1.94408,1.94478,1.94401,1.94478,10000000.0
2006-11-14 11:53:00,1.94491,1.94512,1.9448,1.94502,10000000.0
2006-11-14 11:54:00,1.94493,1.94514,1.94472,1.94514,9000000.0
2006-11-14 11:55:00,1.94522,1.94522,1.94483,1.94501,8000000.0
2006-11-14 11:56:00,1.94481,1.94497,1.9446,1.94497,11000000.0
2006-11-14 11:57:00,1.94507,1.9451,1.94487,1.9451,8000000.0
2006-11-14 11:58:00,1.9454,1.94552,1.94523,1.94523,9000000.0
2006-11-14 11:59:00,1.94518,1.94544,1.94518,1.94525,7000000.0
2006-11-14 12:00:00,1.94443,1.94463,1.94438,1.94447,7000000.0
2006-11-14 12:01:00,1.94437,1.94484,1.94437,1.94474,10000000.0
2006-11-14 12:02:00,1.94432,1.94432,1.94405,1.94405,10000000.0
2006-11-14 12:03:00,1.94377,1.94394,1.94361,1.94361,7000000.0
2006-11-14 12:04:00,1.94368,1.94398,1.94368,1.94393,9000000.0
2006-11-14 12:05:00,1.94375,1.94375,1.94357,1.94358,11000000.0
2006-11-14 12:06:00,1.94327,1.94336,1.94311,1.94315,7000000.0
2006-11-14 12:07:00,1.94325,1.94365,1.94314,1.94314,7000000.0
2006-11-14 12:08:00,1.94347,1.94359,1.94341,1.94346,9000000.0
2006-11-14 12:09:00,1.94351,1.94376,1.94346,1.94376,8000000.0
2006-11-14 12:10:00,1.94394,1.94401,1.94385,1.94385,8000000.0
2006-11-14 12:11:00,1.94423,1.94448,1.94422,1.94437,7000000.0
2006-11-14 12:12:00,1.94431,1.94447,1.94416,1.94443,7000000.0
2006-11-14 12:13:00,1.94474,1.94474,1.94383,1.94383,10000000.0
2006-11-14 12:14:00,1.94423,1.94459,1.9442,1.94459,8000000.0
2006-11-14 12:15:00,1.94454,1.94454,1.94406,1.94429,8000000.0
2006-11-14 12:16:00,1.94372,1.94387,1.94353,1.94353,8000000.0
2006-11-14 12:17:00,1.94379,1.9438,1.94356,1.9438,8000000.0
2006-11-14 12:18:00,1.94372,1.94372,1.94303,1.94303,11000000.0
2006-11-14 12:19:00,1.94293,1.94335,1.94285,1.94335,9000000.0
2006-11-14 12:20:00,1.94344,1.94344,1.94316,1.94323,10000000.0
2006-11-14 12:21:00,1.94316,1.94339,1.9415,1.9415,7000000.0
2006-11-14 12:22:00,1.94307,1.94321,1.9429,1.94317,8000000.0
2006-11-14 12:23:00,1.94322,1.94346,1.94303,1.94303,7000000.0
2006-11-14 12:24:00,1.94286,1.94298,1.94249,1.94256,7000000.0
2006-11-14 12:25:00,1.94256,1.94312,1.94239,1.94312,9000000.0
2006-11-14 12:26:00,1.94285,1.94285,1.94246,1.94246,8000000.0
2006-11-14 12:27:00,1.94264,1.94264,1.94212,1.94212,10000000.0
2006-11-14 12:28:00,1.94233,1.94253,1.94224,1.94232,9000000.0
2006-11-14 12:29:00,1.94223,1.94282,1.94223,1.94277,9000000.0
2006-11-14 12:30:00,1.94277,1.94281,1.94263,1.94277,7000000.0
2006-11-14 12:31:00,1.9429,1.94304,1.94283,1.94304,11000000.0
2006-11-14 12:32:00,1.9428,1.9428,1.94245,1.94245,7000000.0
2006-11-14 12:33:00,1.94286,1.94302,1.94276,1.94276,7000000.0
2006-11-14 12:34:00,1.94281,1.94299,1.94281,1.94297,7000000.0
2006-11-14 12:35:00,1.94324,1.94324,1.94306,1.94309,8000000.0
2006-11-14 12:36:00,1.94311,1.94311,1.94284,1.94284,8000000.0
2006-11-14 12:37:00,1.9425,1.94277,1.9425,1.94276,9000000.0
2006-11-14 12:38:00,1.94267,1.94285,1.94247,1.94268,8000000.0
2006-11-14 12:39:00,1.9426,1.94276,1.9426,1.94267,9000000.0
2006-11-14 12:40:00,1.94267,1.94269,1.94233,1.94233,7000000.0
2006-11-14 12:42:00,1.94278,1.94288,1.94269,1.94269,9000000.0
2006-11-14 12:43:00,1.94256,1.94304,1.94248,1.9427,9000000.0
2006-11-14 12:44:00,1.94272,1.94368,1.94261,1.94368,8000000.0
2006-11-14 12:45:00,1.94305,1.94305,1.94254,1.94295,10000000.0
2006-11-14 12:46:00,1.94259,1.94297,1.9422,1.94297,9000000.0
2006-11-14 12:47:00,1.94352,1.94352,1.94327,1.94327,10000000.0
2006-11-14 12:48:00,1.94294,1.94314,1.94276,1.94278,11000000.0
2006-11-14 12:49:00,1.94266,1.94266,1.94209,1.94209,7000000.0
2006-11-14 12:50:00,1.9421,1.94221,1.94179,1.94208,7000000.0
2006-11-14 12:51:00,1.94219,1.94219,1.9419,1.9419,8000000.0
2006-11-14 12:52:00,1.94209,1.94222,1.94173,1.94222,11000000.0
2006-11-14 12:53:00,1.94229,1.94263,1.94229,1.94262,8000000.0
2006-11-14 12:54:00,1.94257,1.94257,1.94232,1.94232,7000000.0
2006-11-14 12:55:00,1.94253,1.94257,1.94246,1.94253,8000000.0
2006-11-14 12:56:00,1.9425,1.94263,1.94245,1.94263,7000000.0
2006-11-14 12:57:00,1.94263,1.94263,1.9425,1.94263,7000000.0
2006-11-14 12:58:00,1.94263,1.94266,1.9424,1.9424,8000000.0
2006-11-14 12:59:00,1.9423,1.94255,1.94229,1.94255,7000000.0
2006-11-14 13:00:00,1.94253,1.94253,1.94211,1.94214,8000000.0
2006-11-14 13:01:00,1.94188,1.94206,1.94188,1.94201,8000000.0
2006-11-14 13:02:00,1.94201,1.94201,1.94178,1.942,7000000.0
2006-11-14 13:03:00,1.94212,1.94247,1.94212,1.94247,8000000.0
2006-11-14 13:04:00,1.94247,1.94268,1.94247,1.94268,7000000.0
2006-11-14 13:05:00,1.94254,1.94254,1.94231,1.94249,8000000.0
2006-11-14 13:06:00,1.94298,1.94327,1.94298,1.94327,7000000.0
2006-11-14 13:07:00,1.94338,1.9435,1.94336,1.9435,7000000.0
2006-11-14 13:08:00,1.94308,1.94308,1.94273,1.94294,10000000.0
2006-11-14 13:09:00,1.94309,1.94312,1.94261,1.94261,7000000.0
2006-11-14 13:10:00,1.94246,1.94274,1.94246,1.94271,9000000.0
2006-11-14 13:11:00,1.94277,1.94277,1.94247,1.94266,8000000.0
2006-11-14 13:12:00,1.94266,1.94283,1.94248,1.94283,8000000.0
2006-11-14 13:13:00,1.94272,1.94272,1.94237,1.9425,9000000.0
2006-11-14 13:14:00,1.94247,1.94276,1.94234,1.94276,7000000.0
2006-11-14 13:15:00,1.94256,1.94257,1.94234,1.94257,8000000.0
2006-11-14 13:16:00,1.94274,1.94275,1.94251,1.94251,8000000.0
2006-11-14 13:17:00,1.94252,1.94282,1.94252,1.94282,9000000.0
2006-11-14 13:18:00,1.94278,1.94278,1.94253,1.94257,10000000.0
2006-11-14 13:19:00,1.94254,1.94275,1.94254,1.94275,8000000.0
2006-11-14 13:20:00,1.94267,1.94267,1.94243,1.9425,8000000.0
2006-11-14 13:21:00,1.94252,1.94276,1.94252,1.94271,7000000.0
2006-11-14 13:22:00,1.94267,1.94274,1.94247,1.94274,11000000.0
2006-11-14 13:24:00,1.94315,1.94317,1.94315,1.94317,7000000.0
2006-11-14 13:25:00,1.94307,1.94308,1.94287,1.94287,11000000.0
2006-11-14 13:26:00,1.94315,1.94319,1.94286,1.94286,10000000.0
2006-11-14 13:27:00,1.94294,1.94297,1.94271,1.94285,8000000.0
2006-11-14 13:28:00,1.94283,1.94303,1.94275,1.94275,21000000.0
2006-11-14 13:29:00,1.94273,1.94318,1.94273,1.94318,17000000.0
2006-11-14 13:30:00,1.94313,1.94313,1.94264,1.94264,7000000.0
2006-11-14 13:31:00,1.94287,1.94307,1.94287,1.94306,9000000.0
2006-11-14 13:32:00,1.94352,1.94379,1.94352,1.94379,14000000.0
2006-11-14 13:33:00,1.94418,1.94418,1.94346,1.94346,14000000.0
2006-11-14 13:34:00,1.94391,1.94391,1.94365,1.94365,31000000.0
2006-11-14 13:35:00,1.94369,1.94383,1.94369,1.94371,17000000.0
2006-11-14 13:36:00,1.94397,1.94397,1.94388,1.94388,24000000.0
2006-11-14 13:37:00,1.94386,1.94386,1.94342,1.94344,10000000.0
2006-11-14 13:38:00,1.94329,1.94336,1.94313,1.9432,18000000.0
2006-11-14 13:39:00,1.94359,1.94366,1.94351,1.94361,15000000.0
2006-11-14 13:40:00,1.94366,1.94382,1.94358,1.94378,29000000.0
2006-11-14 13:41:00,1.94409,1.94433,1.94408,1.94408,13000000.0
2006-11-14 13:42:00,1.94352,1.94354,1.94336,1.94354,8000000.0
2006-11-14 13:43:00,1.94364,1.94364,1.94351,1.94354,10000000.0
2006-11-14 13:44:00,1.94348,1.94348,1.94296,1.94337,26000000.0
2006-11-14 13:45:00,1.94302,1.94313,1.94289,1.9429,22000000.0
2006-11-14 13:46:00,1.94293,1.94318,1.94293,1.94307,19000000.0
2006-11-14 13:47:00,1.94291,1.94303,1.94282,1.94282,17000000.0
2006-11-14 13:48:00,1.94283,1.94305,1.94273,1.94273,22000000.0
2006-11-14 13:49:00,1.94302,1.94308,1.94249,1.94249,24000000.0
2006-11-14 13:50:00,1.94247,1.94273,1.94247,1.94257,15000000.0
2006-11-14 13:52:00,1.94241,1.94259,1.9421,1.94259,32000000.0
2006-11-14 13:53:00,1.94274,1.94274,1.94244,1.94244,28000000.0
2006-11-14 13:54:00,1.94259,1.94289,1.94259,1.94284,31000000.0
2006-11-14 13:55:00,1.94291,1.94295,1.94277,1.94295,20000000.0
2006-11-14 13:56:00,1.94302,1.9432,1.94302,1.94305,24000000.0
2006-11-14 13:57:00,1.94295,1.94295,1.94252,1.94268,34000000.0
2006-11-14 13:58:00,1.94264,1.94264,1.94239,1.9426,16000000.0
2006-11-14 13:59:00,1.94234,1.94266,1.94234,1.94266,30000000.0
2006-11-14 14:00:00,1.94265,1.94265,1.94221,1.94221,39000000.0
2006-11-14 14:01:00,1.94229,1.94246,1.94229,1.94239,30000000.0
2006-11-14 14:02:00,1.9424,1.94289,1.9424,1.94289,19000000.0
2006-11-14 14:03:00,1.94301,1.94315,1.94301,1.94315,23000000.0
2006-11-14 14:04:00,1.94321,1.94332,1.94321,1.94331,33000000.0
2006-11-14 14:05:00,1.94332,1.94335,1.94328,1.94328,28000000.0
2006-11-14 14:06:00,1.94301,1.94311,1.94295,1.94311,31000000.0
2006-11-14 14:08:00,1.94304,1.94312,1.94297,1.94312,27000000.0
2006-11-14 14:09:00,1.9431,1.94315,1.943,1.94309,27000000.0
2006-11-14 14:10:00,1.94297,1.94316,1.94296,1.94313,24000000.0
2006-11-14 14:11:00,1.94313,1.94313,1.94272,1.94276,21000000.0
2006-11-14 14:12:00,1.94281,1.94284,1.94266,1.94266,22000000.0
2006-11-14 14:13:00,1.94294,1.94294,1.94222,1.94222,13000000.0
2006-11-14 14:14:00,1.94244,1.94279,1.94244,1.9427,21000000.0
2006-11-14 14:15:00,1.94245,1.94245,1.94159,1.94179,25000000.0
2006-11-14 14:16:00,1.94143,1.94235,1.94143,1.94212,26000000.0
2006-11-14 14:17:00,1.94293,1.94293,1.9423,1.9423,32000000.0
2006-11-14 14:18:00,1.94231,1.94238,1.94231,1.94236,27000000.0
2006-11-14 14:19:00,1.94253,1.94304,1.94211,1.94211,35000000.0
2006-11-14 14:20:00,1.94174,1.94215,1.94163,1.94215,32000000.0
2006-11-14 14:21:00,1.94212,1.94212,1.94165,1.94165,39000000.0
2006-11-14 14:22:00,1.94185,1.94217,1.94181,1.94204,22000000.0
2006-11-14 14:23:00,1.94202,1.9422,1.94201,1.9422,40000000.0
2006-11-14 14:24:00,1.9422,1.94223,1.94187,1.94191,10000000.0
2006-11-14 14:25:00,1.94202,1.9422,1.94186,1.94213,35000000.0
2006-11-14 14:28:00,1.94221,1.94221,1.94185,1.94207,21000000.0
2006-11-14 14:29:00,1.9422,1.94232,1.94207,1.94226,16000000.0
2006-11-14 14:30:00,1.94231,1.9424,1.94227,1.94235,25000000.0
2006-11-14 14:31:00,1.94226,1.94233,1.94223,1.94229,26000000.0
2006-11-14 14:32:00,1.94192,1.94192,1.94119,1.94156,32000000.0
2006-11-14 14:33:00,1.94134,1.94158,1.94134,1.94157,20000000.0
2006-11-14 14:34:00,1.94166,1.94186,1.94159,1.94186,25000000.0
2006-11-14 14:35:00,1.94183,1.94183,1.94166,1.94166,23000000.0
2006-11-14 14:36:00,1.9415,1.94154,1.94109,1.94154,11000000.0
2006-11-14 14:37:00,1.94167,1.94182,1.94162,1.94181,41000000.0
2006-11-14 14:38:00,1.94175,1.94175,1.94132,1.94132,54000000.0
2006-11-14 14:39:00,1.9419,1.94196,1.94167,1.94167,36000000.0
2006-11-14 14:40:00,1.94163,1.94204,1.94163,1.94204,36000000.0
2006-11-14 14:41:00,1.94184,1.94206,1.94169,1.94206,41000000.0
2006-11-14 14:42:00,1.94206,1.94211,1.94205,1.94207,19000000.0
2006-11-14 14:43:00,1.94195,1.94195,1.94172,1.9419,20000000.0
2006-11-14 14:44:00,1.94183,1.94188,1.94159,1.94188,25000000.0
2006-11-14 14:45:00,1.9418,1.94183,1.94174,1.94183,33000000.0
2006-11-14 14:46:00,1.94192,1.94208,1.94192,1.94201,11000000.0
2006-11-14 14:47:00,1.94195,1.94199,1.94194,1.94194,7000000.0
2006-11-14 14:48:00,1.94191,1.94198,1.94191,1.94197,21000000.0
2006-11-14 14:49:00,1.94182,1.94235,1.94146,1.94235,32000000.0
2006-11-14 14:50:00,1.94202,1.94244,1.94188,1.94244,33000000.0
2006-11-14 14:51:00,1.94261,1.94264,1.94246,1.94246,37000000.0
2006-11-14 14:52:00,1.94209,1.94234,1.94209,1.94211,17000000.0
2006-11-14 14:53:00,1.94175,1.94221,1.94175,1.94221,22000000.0
2006-11-14 14:55:00,1.94223,1.94227,1.94198,1.94198,7000000.0
2006-11-14 14:56:00,1.94177,1.94205,1.94172,1.94172,21000000.0
2006-11-14 14:57:00,1.94183,1.94203,1.94183,1.94203,12000000.0
2006-11-14 14:58:00,1.94173,1.94227,1.94173,1.94213,31000000.0
2006-11-14 14:59:00,1.94239,1.94245,1.94236,1.9424,20000000.0
2006-11-14 15:00:00,1.94243,1.94286,1.94238,1.94255,32000000.0
2006-11-14 15:01:00,1.94287,1.94287,1.94254,1.94286,14000000.0
2006-11-14 15:02:00,1.9429,1.94327,1.94287,1.94299,26000000.0
2006-11-14 15:03:00,1.94293,1.94305,1.94286,1.94304,30000000.0
2006-11-14 15:04:00,1.94307,1.94325,1.94291,1.94291,29000000.0
2006-11-14 15:05:00,1.94281,1.94308,1.9428,1.94308,28000000.0
2006-11-14 15:06:00,1.94289,1.94315,1.94289,1.94313,16000000.0
2006-11-14 15:07:00,1.94321,1.94321,1.94312,1.94315,26000000.0
2006-11-14 15:08:00,1.94298,1.94302,1.94275,1.94275,25000000.0
2006-11-14 15:09:00,1.94271,1.94274,1.94246,1.94253,34000000.0
2006-11-14 15:10:00,1.94234,1.94257,1.94228,1.9425,36000000.0
2006-11-14 15:11:00,1.94248,1.94252,1.94231,1.94231,27000000.0
2006-11-14 15:13:00,1.94261,1.94323,1.94261,1.94314,41000000.0
2006-11-14 15:14:00,1.94311,1.94311,1.9429,1.9429,30000000.0
2006-11-14 15:15:00,1.94273,1.94273,1.94258,1.94267,21000000.0
2006-11-14 15:16:00,1.9427,1.94315,1.9427,1.94315,9000000.0
2006-11-14 15:17:00,1.9434,1.94352,1.9434,1.94352,26000000.0
2006-11-14 15:18:00,1.94329,1.94342,1.94302,1.94302,10000000.0
2006-11-14 15:19:00,1.94295,1.943,1.94277,1.94277,16000000.0
2006-11-14 15:20:00,1.94281,1.94312,1.94281,1.94312,20000000.0
2006-11-14 15:21:00,1.94333,1.94359,1.94329,1.94329,12000000.0
2006-11-14 15:22:00,1.94348,1.9435,1.94331,1.94346,22000000.0
2006-11-14 15:23:00,1.94334,1.94343,1.94322,1.94343,36000000.0
2006-11-14 15:24:00,1.94355,1.94366,1.94343,1.94366,8000000.0
2006-11-14 15:25:00,1.94381,1.94381,1.94368,1.94368,14000000.0
2006-11-14 15:26:00,1.94335,1.94375,1.94327,1.94375,40000000.0
2006-11-14 15:27:00,1.94385,1.94385,1.94326,1.94326,32000000.0
2006-11-14 15:28:00,1.94326,1.94335,1.94299,1.94299,55000000.0
2006-11-14 15:29:00,1.94285,1.94314,1.94123,1.94306,47000000.0
2006-11-14 15:30:00,1.94264,1.94514,1.94175,1.94396,71000000.0
2006-11-14 15:31:00,1.94331,1.94331,1.94191,1.942,58000000.0
2006-11-14 15:32:00,1.94148,1.943,1.94148,1.943,25000000.0
2006-11-14 15:33:00,1.94325,1.9438,1.94303,1.94314,32000000.0
2006-11-14 15:34:00,1.94291,1.94304,1.94282,1.94282,22000000.0
2006-11-14 15:35:00,1.94289,1.94289,1.9422,1.94257,30000000.0
2006-11-14 15:36:00,1.94243,1.94264,1.94205,1.94222,23000000.0
2006-11-14 15:37:00,1.942,1.94258,1.942,1.94258,24000000.0
2006-11-14 15:38:00,1.94261,1.94279,1.9426,1.9426,61000000.0
2006-11-14 15:39:00,1.9424,1.94285,1.9424,1.94253,40000000.0
2006-11-14 15:40:00,1.94223,1.94302,1.94223,1.94278,37000000.0
2006-11-14 15:41:00,1.94246,1.94274,1.94246,1.94265,43000000.0
2006-11-14 15:42:00,1.94281,1.94339,1.94281,1.94339,41000000.0
2006-11-14 15:43:00,1.94306,1.94327,1.943,1.943,30000000.0
2006-11-14 15:44:00,1.94298,1.94323,1.94284,1.94286,29000000.0
2006-11-14 15:45:00,1.94283,1.94339,1.94283,1.94315,36000000.0
2006-11-14 15:46:00,1.94336,1.94336,1.9431,1.94328,24000000.0
2006-11-14 15:47:00,1.94339,1.94339,1.94289,1.94289,31000000.0
2006-11-14 15:48:00,1.94249,1.94259,1.9424,1.94242,33000000.0
2006-11-14 15:49:00,1.94239,1.94267,1.94236,1.94267,25000000.0
2006-11-14 15:50:00,1.94276,1.94276,1.9425,1.9425,11000000.0
2006-11-14 15:51:00,1.94299,1.94301,1.94279,1.94291,37000000.0
2006-11-14 15:52:00,1.94276,1.94279,1.9423,1.9424,23000000.0
2006-11-14 15:53:00,1.9424,1.94273,1.9424,1.94272,15000000.0
2006-11-14 15:54:00,1.9431,1.94376,1.9431,1.94376,26000000.0
2006-11-14 15:55:00,1.94388,1.94388,1.94348,1.94355,33000000.0
2006-11-14 15:56:00,1.9432,1.94334,1.94304,1.94304,6000000.0
2006-11-14 15:57:00,1.94233,1.94233,1.94187,1.94187,34000000.0
2006-11-14 15:58:00,1.94204,1.94221,1.94197,1.94221,24000000.0
2006-11-14 15:59:00,1.94202,1.94246,1.94202,1.94246,23000000.0
2006-11-14 16:00:00,1.94289,1.94347,1.94266,1.94347,51000000.0
2006-11-14 16:01:00,1.94327,1.94358,1.94327,1.94358,31000000.0
2006-11-14 16:02:00,1.94361,1.94367,1.94348,1.94363,29000000.0
2006-11-14 16:03:00,1.94335,1.94349,1.94313,1.94313,51000000.0
2006-11-14 16:04:00,1.94319,1.94336,1.94319,1.94335,38000000.0
2006-11-14 16:05:00,1.94367,1.94376,1.94359,1.94364,37000000.0
2006-11-14 16:06:00,1.94349,1.94356,1.94343,1.94343,33000000.0
2006-11-14 16:07:00,1.94338,1.94338,1.943,1.94302,37000000.0
2006-11-14 16:08:00,1.94294,1.94305,1.9427,1.94305,37000000.0
2006-11-14 16:09:00,1.94233,1.94244,1.94202,1.94202,44000000.0
2006-11-14 16:10:00,1.94192,1.94225,1.94192,1.94214,41000000.0
2006-11-14 16:11:00,1.94205,1.94217,1.94195,1.94195,27000000.0
2006-11-14 16:12:00,1.94196,1.94197,1.94184,1.94184,22000000.0
2006-11-14 16:13:00,1.94174,1.94174,1.94149,1.94149,38000000.0
2006-11-14 16:14:00,1.94123,1.94123,1.94081,1.94115,41000000.0
2006-11-14 16:15:00,1.94119,1.94119,1.94087,1.94092,42000000.0
2006-11-14 16:16:00,1.94128,1.94152,1.94128,1.94152,45000000.0
2006-11-14 16:17:00,1.94158,1.94171,1.94143,1.94171,22000000.0
2006-11-14 16:18:00,1.94189,1.9421,1.94189,1.94201,49000000.0
2006-11-14 16:19:00,1.94241,1.94298,1.94241,1.94298,27000000.0
2006-11-14 16:20:00,1.94349,1.94349,1.94214,1.94214,52000000.0
2006-11-14 16:21:00,1.94175,1.94227,1.94081,1.94152,37000000.0
2006-11-14 16:22:00,1.94241,1.94241,1.94163,1.94163,50000000.0
2006-11-14 16:23:00,1.94153,1.94201,1.94153,1.94201,48000000.0
2006-11-14 16:24:00,1.9418,1.9419,1.94163,1.94187,44000000.0
2006-11-14 16:25:00,1.94196,1.94206,1.94193,1.94194,28000000.0
2006-11-14 16:26:00,1.94179,1.94179,1.94148,1.94148,41000000.0
2006-11-14 16:27:00,1.94188,1.94203,1.94188,1.942,46000000.0
2006-11-14 16:28:00,1.94175,1.94181,1.94162,1.94181,34000000.0
2006-11-14 16:29:00,1.94184,1.94205,1.94184,1.94201,24000000.0
2006-11-14 16:30:00,1.94207,1.94227,1.94196,1.94227,43000000.0
2006-11-14 16:31:00,1.94196,1.94215,1.94186,1.9419,36000000.0
2006-11-14 16:32:00,1.94144,1.94182,1.94137,1.94137,34000000.0
2006-11-14 16:33:00,1.94092,1.94107,1.94088,1.94088,41000000.0
2006-11-14 16:34:00,1.94096,1.94099,1.94085,1.94088,29000000.0
2006-11-14 16:35:00,1.9411,1.94122,1.94099,1.94107,53000000.0
2006-11-14 16:36:00,1.94102,1.94128,1.94081,1.94128,43000000.0
2006-11-14 16:37:00,1.94129,1.94147,1.9412,1.94127,56000000.0
2006-11-14 16:38:00,1.94094,1.94153,1.94094,1.94153,34000000.0
2006-11-14 16:39:00,1.94166,1.94166,1.94104,1.94115,43000000.0
2006-11-14 16:40:00,1.94149,1.94213,1.94127,1.94213,63000000.0
2006-11-14 16:41:00,1.94183,1.9422,1.94145,1.9422,44000000.0
2006-11-14 16:42:00,1.94264,1.94264,1.9419,1.9426,57000000.0
2006-11-14 16:43:00,1.94247,1.94265,1.94219,1.94219,20000000.0
2006-11-14 16:44:00,1.94249,1.94249,1.94207,1.94207,34000000.0
2006-11-14 16:45:00,1.94221,1.94236,1.94213,1.94236,41000000.0
2006-11-14 16:46:00,1.94204,1.94204,1.94181,1.94185,59000000.0
2006-11-14 16:47:00,1.94163,1.94209,1.94163,1.94207,55000000.0
2006-11-14 16:48:00,1.94232,1.94269,1.94224,1.94269,46000000.0
2006-11-14 16:49:00,1.94279,1.94279,1.94266,1.94275,35000000.0
2006-11-14 16:50:00,1.94289,1.94306,1.94271,1.94299,45000000.0
2006-11-14 16:51:00,1.94267,1.94293,1.94267,1.94267,30000000.0
2006-11-14 16:52:00,1.94262,1.94262,1.94235,1.94259,30000000.0
2006-11-14 16:53:00,1.94278,1.94324,1.94278,1.94308,19000000.0
2006-11-14 16:54:00,1.94275,1.94276,1.94259,1.9427,18000000.0
2006-11-14 16:55:00,1.94302,1.94313,1.94259,1.94273,40000000.0
2006-11-14 16:56:00,1.94291,1.94316,1.94291,1.94299,37000000.0
2006-11-14 16:57:00,1.94287,1.94317,1.94282,1.94282,17000000.0
2006-11-14 16:58:00,1.94265,1.94265,1.94242,1.94242,45000000.0
2006-11-14 16:59:00,1.94212,1.94212,1.94123,1.94123,39000000.0
2006-11-14 17:00:00,1.94108,1.94141,1.94108,1.94113,47000000.0
2006-11-14 17:01:00,1.94091,1.94148,1.94091,1.94128,26000000.0
2006-11-14 17:02:00,1.94119,1.9416,1.94119,1.9412,33000000.0
2006-11-14 17:03:00,1.94126,1.94135,1.94086,1.94086,33000000.0
2006-11-14 17:04:00,1.94065,1.94065,1.93942,1.93942,37000000.0
2006-11-14 17:05:00,1.9396,1.94008,1.9396,1.93982,35000000.0
2006-11-14 17:06:00,1.93984,1.94009,1.93958,1.93974,46000000.0
2006-11-14 17:07:00,1.93966,1.93979,1.93966,1.93973,33000000.0
2006-11-14 17:08:00,1.93988,1.93995,1.93979,1.93989,45000000.0
2006-11-14 17:09:00,1.94001,1.94012,1.93949,1.93949,47000000.0
2006-11-14 17:10:00,1.93868,1.93877,1.93837,1.93837,6000000.0
2006-11-14 17:11:00,1.93885,1.93902,1.9387,1.9387,44000000.0
2006-11-14 17:12:00,1.93845,1.93903,1.93845,1.93898,23000000.0
2006-11-14 17:13:00,1.93984,1.9404,1.93932,1.9404,35000000.0
2006-11-14 17:14:00,1.94106,1.94106,1.94065,1.94083,27000000.0
2006-11-14 17:15:00,1.94015,1.9404,1.93965,1.93989,26000000.0
2006-11-14 17:16:00,1.93991,1.93993,1.93915,1.93976,27000000.0
2006-11-14 17:17:00,1.93953,1.93953,1.93886,1.93886,38000000.0
2006-11-14 17:18:00,1.93876,1.9397,1.93865,1.9397,29000000.0
2006-11-14 17:19:00,1.93959,1.93959,1.93922,1.93933,19000000.0
2006-11-14 17:20:00,1.93925,1.93956,1.93925,1.93956,29000000.0
2006-11-14 17:21:00,1.93957,1.93966,1.9391,1.93966,26000000.0
2006-11-14 17:22:00,1.93972,1.93972,1.93932,1.93933,30000000.0
2006-11-14 17:23:00,1.93889,1.93889,1.93872,1.93886,32000000.0
2006-11-14 17:24:00,1.939,1.93929,1.93894,1.9392,23000000.0
2006-11-14 17:25:00,1.93939,1.93982,1.93939,1.9396,20000000.0
2006-11-14 17:26:00,1.93938,1.93994,1.93928,1.93994,18000000.0
2006-11-14 17:27:00,1.94012,1.94087,1.94012,1.94071,44000000.0
2006-11-14 17:28:00,1.94151,1.94233,1.94151,1.94233,39000000.0
2006-11-14 17:29:00,1.94242,1.94248,1.94209,1.94226,36000000.0
2006-11-14 17:30:00,1.94217,1.94218,1.94176,1.94176,61000000.0
2006-11-14 17:31:00,1.94134,1.94171,1.94134,1.94162,62000000.0
2006-11-14 17:32:00,1.94117,1.94139,1.94117,1.94137,54000000.0
2006-11-14 17:33:00,1.94144,1.94148,1.94142,1.94148,64000000.0
2006-11-14 17:34:00,1.94169,1.9418,1.94136,1.94136,60000000.0
2006-11-14 17:35:00,1.94153,1.9421,1.94153,1.9421,43000000.0
2006-11-14 17:36:00,1.94235,1.94235,1.94157,1.94157,58000000.0
2006-11-14 17:37:00,1.94167,1.94199,1.9416,1.9417,47000000.0
2006-11-14 17:38:00,1.9418,1.94202,1.9418,1.94196,44000000.0
2006-11-14 17:39:00,1.94229,1.94236,1.94202,1.94202,41000000.0
2006-11-14 17:40:00,1.94187,1.94198,1.94177,1.94193,59000000.0
2006-11-14 17:41:00,1.94171,1.94194,1.94159,1.94194,50000000.0
2006-11-14 17:42:00,1.9418,1.94211,1.94178,1.94211,37000000.0
2006-11-14 17:43:00,1.9424,1.94301,1.94224,1.94301,33000000.0
2006-11-14 17:44:00,1.94263,1.94286,1.94233,1.94242,46000000.0
2006-11-14 17:45:00,1.94265,1.94265,1.94241,1.94242,49000000.0
2006-11-14 17:46:00,1.94225,1.94225,1.9418,1.9418,56000000.0
2006-11-14 17:47:00,1.94164,1.94169,1.94077,1.94077,65000000.0
2006-11-14 17:48:00,1.94095,1.94114,1.94043,1.94043,61000000.0
2006-11-14 17:49:00,1.9404,1.94131,1.9404,1.94131,72000000.0
2006-11-14 17:50:00,1.9413,1.94183,1.94127,1.94183,53000000.0
2006-11-14 17:51:00,1.94172,1.94172,1.94112,1.94127,54000000.0
2006-11-14 17:52:00,1.9411,1.94201,1.9411,1.94201,51000000.0
2006-11-14 17:53:00,1.9421,1.9421,1.94185,1.94185,42000000.0
2006-11-14 17:54:00,1.94166,1.94223,1.94166,1.94212,32000000.0
2006-11-14 17:55:00,1.94189,1.94189,1.94182,1.94183,32000000.0
2006-11-14 17:56:00,1.94249,1.94251,1.94225,1.94235,47000000.0
2006-11-14 17:57:00,1.94195,1.94195,1.9415,1.9415,34000000.0
2006-11-14 17:58:00,1.94113,1.94132,1.94113,1.94114,44000000.0
2006-11-14 17:59:00,1.94088,1.94101,1.94008,1.94008,39000000.0
2006-11-14 18:00:00,1.93987,1.94012,1.93977,1.93977,32000000.0
2006-11-14 18:01:00,1.9398,1.94012,1.9398,1.94001,52000000.0
2006-11-14 18:02:00,1.93993,1.94,1.93992,1.93994,30000000.0
2006-11-14 18:03:00,1.94011,1.94022,1.94,1.94,38000000.0
2006-11-14 18:04:00,1.94024,1.94024,1.94013,1.94021,38000000.0
2006-11-14 18:05:00,1.94039,1.94054,1.94022,1.94032,36000000.0
2006-11-14 18:06:00,1.9401,1.94059,1.9401,1.94046,32000000.0
2006-11-14 18:07:00,1.94092,1.94124,1.94076,1.94097,38000000.0
2006-11-14 18:08:00,1.94122,1.94139,1.94111,1.94112,56000000.0
2006-11-14 18:09:00,1.94123,1.94144,1.94117,1.94141,34000000.0
2006-11-14 18:10:00,1.94142,1.94142,1.94109,1.94109,26000000.0
2006-11-14 18:11:00,1.94065,1.94065,1.94035,1.94035,34000000.0
2006-11-14 18:12:00,1.94041,1.94089,1.94041,1.94089,24000000.0
2006-11-14 18:13:00,1.94045,1.94045,1.94016,1.94016,30000000.0
2006-11-14 18:14:00,1.94065,1.94065,1.94048,1.94064,22000000.0
2006-11-14 18:15:00,1.94066,1.94094,1.94066,1.94089,21000000.0
2006-11-14 18:16:00,1.94096,1.94098,1.9406,1.9406,66000000.0
2006-11-14 18:17:00,1.94043,1.94067,1.9404,1.94067,60000000.0
2006-11-14 18:18:00,1.93973,1.93973,1.93946,1.93946,33000000.0
2006-11-14 18:19:00,1.93944,1.9399,1.93944,1.9399,46000000.0
2006-11-14 18:20:00,1.93985,1.94056,1.93985,1.9401,61000000.0
2006-11-14 18:21:00,1.94015,1.94133,1.94006,1.94133,37000000.0
2006-11-14 18:22:00,1.94027,1.94034,1.93993,1.93993,49000000.0
2006-11-14 18:23:00,1.94013,1.94062,1.94013,1.94047,34000000.0
2006-11-14 18:24:00,1.94005,1.94114,1.94005,1.94095,47000000.0
2006-11-14 18:25:00,1.94066,1.94066,1.94032,1.94043,31000000.0
2006-11-14 18:26:00,1.94029,1.9405,1.94009,1.9405,43000000.0
2006-11-14 18:27:00,1.94064,1.94067,1.94047,1.94047,35000000.0
2006-11-14 18:28:00,1.94046,1.94055,1.9404,1.9404,18000000.0
2006-11-14 18:29:00,1.94042,1.94111,1.94042,1.94111,24000000.0
2006-11-14 18:30:00,1.94096,1.94106,1.94084,1.94092,32000000.0
2006-11-14 18:31:00,1.94092,1.94129,1.94088,1.94123,46000000.0
2006-11-14 18:32:00,1.94124,1.94124,1.9408,1.9408,55000000.0
2006-11-14 18:33:00,1.94067,1.9408,1.94061,1.9408,29000000.0
2006-11-14 18:34:00,1.94088,1.94141,1.94088,1.94141,32000000.0
2006-11-14 18:35:00,1.9412,1.9412,1.94015,1.94026,47000000.0
2006-11-14 18:36:00,1.93998,1.94033,1.93997,1.94033,65000000.0
2006-11-14 18:37:00,1.94033,1.94056,1.94031,1.94056,63000000.0
2006-11-14 18:38:00,1.94062,1.94069,1.94061,1.94065,61000000.0
2006-11-14 18:39:00,1.94059,1.94067,1.94043,1.94061,37000000.0
2006-11-14 18:40:00,1.94079,1.94091,1.94067,1.94077,52000000.0
2006-11-14 18:42:00,1.94059,1.94061,1.94038,1.94046,40000000.0
2006-11-14 18:43:00,1.94034,1.94034,1.93993,1.93993,39000000.0
2006-11-14 18:44:00,1.94008,1.94008,1.93974,1.93974,33000000.0
2006-11-14 18:45:00,1.94026,1.94042,1.94009,1.94042,57000000.0
2006-11-14 18:46:00,1.94027,1.94054,1.94027,1.94054,61000000.0
2006-11-14 18:48:00,1.94055,1.94055,1.94023,1.94023,26000000.0
2006-11-14 18:49:00,1.94016,1.94058,1.94016,1.94058,31000000.0
2006-11-14 18:50:00,1.94104,1.94105,1.94063,1.9408,37000000.0
2006-11-14 18:51:00,1.94071,1.94071,1.94019,1.94019,17000000.0
2006-11-14 18:52:00,1.94028,1.94055,1.94026,1.94038,33000000.0
2006-11-14 18:53:00,1.9403,1.94038,1.9401,1.94038,31000000.0
2006-11-14 18:54:00,1.9403,1.94043,1.94027,1.94043,11000000.0
2006-11-14 18:55:00,1.94028,1.9403,1.94002,1.94006,22000000.0
2006-11-14 18:56:00,1.94023,1.94047,1.94023,1.94039,16000000.0
2006-11-14 18:57:00,1.94039,1.94057,1.94039,1.94044,15000000.0
2006-11-14 18:58:00,1.94031,1.94031,1.94015,1.9402,19000000.0
2006-11-14 18:59:00,1.94019,1.94063,1.94019,1.94063,26000000.0
2006-11-14 19:00:00,1.94065,1.94069,1.94051,1.94051,12000000.0
2006-11-14 19:01:00,1.9405,1.94083,1.9405,1.94069,18000000.0
2006-11-14 19:02:00,1.94074,1.94091,1.94073,1.94091,23000000.0
2006-11-14 19:03:00,1.94092,1.94098,1.94091,1.94093,21000000.0
2006-11-14 19:04:00,1.94092,1.94104,1.94083,1.94091,55000000.0
2006-11-14 19:05:00,1.94099,1.9411,1.94099,1.94104,42000000.0
2006-11-14 19:06:00,1.94093,1.94118,1.94087,1.94109,63000000.0
2006-11-14 19:07:00,1.94101,1.94105,1.94087,1.9409,39000000.0
2006-11-14 19:08:00,1.94111,1.94126,1.94111,1.9412,32000000.0
2006-11-14 19:09:00,1.9412,1.9412,1.94086,1.94106,56000000.0
2006-11-14 19:10:00,1.9412,1.94148,1.9412,1.94148,27000000.0
2006-11-14 19:11:00,1.94138,1.94144,1.9412,1.94123,36000000.0
2006-11-14 19:12:00,1.94117,1.94152,1.94115,1.94115,25000000.0
2006-11-14 19:13:00,1.94103,1.94106,1.94094,1.94094,23000000.0
2006-11-14 19:14:00,1.94088,1.94089,1.94072,1.94079,37000000.0
2006-11-14 19:16:00,1.94046,1.94052,1.94046,1.94047,23000000.0
2006-11-14 19:17:00,1.94078,1.94081,1.94063,1.94081,17000000.0
2006-11-14 19:18:00,1.9409,1.94104,1.94089,1.94104,30000000.0
2006-11-14 19:19:00,1.94102,1.94116,1.94102,1.94116,36000000.0
2006-11-14 19:20:00,1.94111,1.94111,1.94084,1.94084,23000000.0
2006-11-14 19:21:00,1.94043,1.94059,1.94043,1.94059,21000000.0
2006-11-14 19:22:00,1.94057,1.94064,1.94041,1.94058,25000000.0
2006-11-14 19:24:00,1.94061,1.94085,1.94056,1.94085,39000000.0
2006-11-14 19:25:00,1.94088,1.94103,1.94082,1.94095,49000000.0
2006-11-14 19:26:00,1.94093,1.94104,1.94087,1.94087,48000000.0
2006-11-14 19:27:00,1.94091,1.94096,1.94082,1.94084,51000000.0
2006-11-14 19:28:00,1.94064,1.94074,1.94062,1.94074,40000000.0
2006-11-14 19:30:00,1.94077,1.94092,1.94063,1.94067,32000000.0
2006-11-14 19:31:00,1.94057,1.94115,1.94057,1.94079,28000000.0
2006-11-14 19:32:00,1.94095,1.9415,1.94095,1.9415,31000000.0
2006-11-14 19:33:00,1.94164,1.94179,1.94155,1.94155,14000000.0
2006-11-14 19:34:00,1.9413,1.94142,1.94112,1.94133,49000000.0
2006-11-14 19:35:00,1.94128,1.94138,1.94107,1.94138,28000000.0
2006-11-14 19:36:00,1.94153,1.94187,1.94153,1.94187,16000000.0
2006-11-14 19:37:00,1.94192,1.94201,1.94182,1.94201,26000000.0
2006-11-14 19:38:00,1.94217,1.94249,1.94212,1.94249,8000000.0
2006-11-14 19:39:00,1.94267,1.94267,1.94245,1.94254,13000000.0
2006-11-14 19:40:00,1.94209,1.94233,1.94209,1.94212,16000000.0
2006-11-14 19:41:00,1.94215,1.94215,1.94161,1.9417,17000000.0
2006-11-14 19:42:00,1.94164,1.94172,1.94133,1.94166,19000000.0
2006-11-14 19:43:00,1.94167,1.94176,1.94165,1.94169,21000000.0
2006-11-14 19:44:00,1.94172,1.94182,1.94169,1.94182,21000000.0
2006-11-14 19:45:00,1.94197,1.94218,1.9418,1.94195,33000000.0
2006-11-14 19:46:00,1.94186,1.94211,1.94181,1.94208,18000000.0
2006-11-14 19:47:00,1.94216,1.94216,1.94206,1.94208,22000000.0
2006-11-14 19:48:00,1.94212,1.94217,1.94206,1.94215,18000000.0
2006-11-14 19:49:00,1.94213,1.94213,1.94193,1.94193,27000000.0
2006-11-14 19:50:00,1.94194,1.94241,1.94194,1.94241,23000000.0
2006-11-14 19:51:00,1.94225,1.94225,1.94,1.94188,7000000.0
2006-11-14 19:52:00,1.94174,1.94174,1.94143,1.94161,15000000.0
2006-11-14 19:53:00,1.94164,1.94191,1.94164,1.94191,21000000.0
2006-11-14 19:54:00,1.94179,1.94231,1.94179,1.94231,9000000.0
2006-11-14 19:57:00,1.94243,1.9426,1.94241,1.9426,12000000.0
2006-11-14 19:58:00,1.94248,1.94248,1.94219,1.94238,13000000.0
2006-11-14 19:59:00,1.94239,1.94252,1.94203,1.94203,31000000.0
2006-11-14 20:00:00,1.94155,1.94155,1.9414,1.94143,23000000.0
2006-11-14 20:01:00,1.94144,1.94155,1.94139,1.94139,13000000.0
2006-11-14 20:02:00,1.94143,1.94165,1.94138,1.9416,20000000.0
2006-11-14 20:03:00,1.94172,1.94199,1.94172,1.94183,18000000.0
2006-11-14 20:04:00,1.94148,1.94178,1.94143,1.94178,27000000.0
2006-11-14 20:05:00,1.94179,1.94192,1.9417,1.94192,23000000.0
2006-11-14 20:06:00,1.94191,1.94206,1.94161,1.94199,13000000.0
2006-11-14 20:07:00,1.942,1.942,1.94161,1.94161,29000000.0
2006-11-14 20:08:00,1.94181,1.9422,1.94181,1.94217,15000000.0
2006-11-14 20:09:00,1.94188,1.94188,1.94161,1.94161,17000000.0
2006-11-14 20:10:00,1.94167,1.94184,1.94154,1.94184,8000000.0
2006-11-14 20:11:00,1.94201,1.94213,1.94191,1.94209,10000000.0
2006-11-14 20:12:00,1.94205,1.94213,1.94187,1.94187,15000000.0
2006-11-14 20:13:00,1.94181,1.94193,1.94157,1.94193,17000000.0
2006-11-14 20:14:00,1.94191,1.94217,1.94187,1.94217,15000000.0
2006-11-14 20:15:00,1.94234,1.94234,1.942,1.942,10000000.0
2006-11-14 20:17:00,1.94184,1.94184,1.94127,1.94169,7000000.0
2006-11-14 20:19:00,1.94176,1.94182,1.94166,1.94166,9000000.0
2006-11-14 20:20:00,1.94165,1.94178,1.94159,1.94169,14000000.0
2006-11-14 20:21:00,1.94172,1.94172,1.94137,1.94137,7000000.0
2006-11-14 20:23:00,1.94149,1.94174,1.94149,1.94172,8000000.0
2006-11-14 20:24:00,1.94181,1.94188,1.9416,1.94161,15000000.0
2006-11-14 20:25:00,1.94098,1.94195,1.94092,1.94195,16000000.0
2006-11-14 20:26:00,1.94207,1.9423,1.94204,1.94219,22000000.0
2006-11-14 20:27:00,1.9421,1.94227,1.94208,1.94222,11000000.0
2006-11-14 20:30:00,1.94234,1.94255,1.94229,1.94232,27000000.0
2006-11-14 20:31:00,1.94195,1.94195,1.94169,1.94185,8000000.0
2006-11-14 20:32:00,1.94183,1.94212,1.94183,1.94212,20000000.0
2006-11-14 20:33:00,1.9422,1.9422,1.94184,1.94194,14000000.0
2006-11-14 20:34:00,1.94197,1.94227,1.94197,1.94227,28000000.0
2006-11-14 20:35:00,1.94235,1.94245,1.94231,1.94233,23000000.0
2006-11-14 20:39:00,1.94208,1.94215,1.94185,1.94185,9000000.0
2006-11-14 20:40:00,1.94213,1.94223,1.94203,1.94203,8000000.0
2006-11-14 20:41:00,1.94179,1.94203,1.94178,1.94203,8000000.0
2006-11-14 20:42:00,1.94179,1.94197,1.94179,1.94196,15000000.0
2006-11-14 20:46:00,1.9422,1.94224,1.94195,1.94195,9000000.0
2006-11-14 20:49:00,1.94192,1.94192,1.9417,1.9417,18000000.0
2006-11-14 20:50:00,1.94166,1.94216,1.94166,1.94216,7000000.0
2006-11-14 20:51:00,1.94223,1.94223,1.94208,1.94211,18000000.0
2006-11-14 20:53:00,1.94214,1.94222,1.94211,1.94222,8000000.0
2006-11-14 20:54:00,1.94207,1.94218,1.94207,1.94218,10000000.0
2006-11-14 20:55:00,1.94203,1.94219,1.94202,1.94219,5000000.0
2006-11-14 20:56:00,1.94238,1.94238,1.94229,1.94236,8000000.0
2006-11-14 20:57:00,1.94238,1.94261,1.94237,1.94244,18000000.0
2006-11-14 20:58:00,1.94241,1.9428,1.94241,1.9428,14000000.0
2006-11-14 20:59:00,1.94282,1.94288,1.94282,1.94287,8000000.0
2006-11-14 21:00:00,1.94294,1.94294,1.94251,1.94264,7000000.0
2006-11-14 21:01:00,1.94288,1.94297,1.94288,1.94291,16000000.0
2006-11-14 21:02:00,1.94257,1.94273,1.94217,1.94273,8000000.0
2006-11-14 21:03:00,1.94255,1.94278,1.9425,1.94278,13000000.0
2006-11-14 21:04:00,1.94272,1.94273,1.94201,1.94201,8000000.0
2006-11-14 21:05:00,1.94174,1.94174,1.94151,1.94151,11000000.0
2006-11-14 21:07:00,1.94135,1.94148,1.94132,1.94143,7000000.0
2006-11-14 21:08:00,1.94146,1.94146,1.94139,1.94144,11000000.0
2006-11-14 21:09:00,1.94147,1.94161,1.94142,1.94161,9000000.0
2006-11-14 21:10:00,1.94165,1.94166,1.94147,1.94166,10000000.0
2006-11-14 21:11:00,1.94128,1.9414,1.94128,1.9413,8000000.0
2006-11-14 21:12:00,1.94103,1.94103,1.93924,1.93924,10000000.0
2006-11-14 21:13:00,1.94123,1.94155,1.94123,1.94155,8000000.0
2006-11-14 21:14:00,1.9412,1.9412,1.94104,1.94118,7000000.0
2006-11-14 21:15:00,1.94126,1.94133,1.94126,1.94132,11000000.0
2006-11-14 21:16:00,1.94167,1.94183,1.94147,1.94147,9000000.0
2006-11-14 21:17:00,1.94165,1.94177,1.9416,1.94165,7000000.0
2006-11-14 21:18:00,1.94162,1.94176,1.94162,1.94175,7000000.0
2006-11-14 21:19:00,1.94184,1.94196,1.94168,1.94184,8000000.0
2006-11-14 21:20:00,1.94177,1.94177,1.94108,1.94108,12000000.0
2006-11-14 21:21:00,1.94086,1.94087,1.94068,1.94081,8000000.0
2006-11-14 21:22:00,1.94081,1.94087,1.94079,1.94087,7000000.0
2006-11-14 21:23:00,1.94077,1.94089,1.94075,1.94088,10000000.0
2006-11-14 21:24:00,1.94062,1.94062,1.94039,1.94048,11000000.0
2006-11-14 21:25:00,1.94067,1.94114,1.94067,1.94108,6000000.0
2006-11-14 21:26:00,1.94121,1.94124,1.94106,1.94106,5000000.0
2006-11-14 21:27:00,1.94119,1.94125,1.94118,1.94118,6000000.0
2006-11-14 21:28:00,1.94118,1.94145,1.94118,1.94145,20000000.0
2006-11-14 21:29:00,1.94146,1.94148,1.94121,1.94133,8000000.0
2006-11-14 21:30:00,1.94133,1.94153,1.9413,1.94153,9000000.0
2006-11-14 21:31:00,1.94156,1.94156,1.94139,1.94139,4000000.0
2006-11-14 21:32:00,1.9413,1.9413,1.94085,1.94118,7000000.0
2006-11-14 21:33:00,1.94134,1.94134,1.94116,1.94128,6000000.0
2006-11-14 21:34:00,1.9412,1.94124,1.94101,1.94101,10000000.0
2006-11-14 21:35:00,1.94111,1.94122,1.94099,1.94099,11000000.0
2006-11-14 21:36:00,1.94099,1.94103,1.9409,1.94096,11000000.0
2006-11-14 21:38:00,1.94103,1.94117,1.94079,1.9408,26000000.0
2006-11-14 21:39:00,1.94078,1.94081,1.94066,1.94073,18000000.0
2006-11-14 21:40:00,1.94101,1.94105,1.94092,1.94096,12000000.0
2006-11-14 21:41:00,1.9409,1.94093,1.94068,1.94086,7000000.0
2006-11-14 21:43:00,1.94091,1.94098,1.94085,1.94092,11000000.0
2006-11-14 21:45:00,1.94084,1.9411,1.94084,1.9411,7000000.0
2006-11-14 21:47:00,1.94124,1.94139,1.94115,1.94124,9000000.0
2006-11-14 21:48:00,1.94122,1.94122,1.94093,1.94095,7000000.0
2006-11-14 21:49:00,1.94097,1.94115,1.94096,1.94115,8000000.0
2006-11-14 21:51:00,1.94083,1.94084,1.94065,1.94065,7000000.0
2006-11-14 21:52:00,1.94068,1.94101,1.94058,1.94101,7000000.0
2006-11-14 21:53:00,1.94114,1.94138,1.94114,1.94122,8000000.0
2006-11-14 21:54:00,1.9414,1.9414,1.94116,1.94116,9000000.0
2006-11-14 21:55:00,1.94122,1.94136,1.94119,1.94132,11000000.0
2006-11-14 21:57:00,1.94121,1.94136,1.94119,1.94124,13000000.0
2006-11-14 21:58:00,1.94126,1.94126,1.941,1.94101,6000000.0
2006-11-14 21:59:00,1.94092,1.94113,1.94086,1.94086,25000000.0
2006-11-14 22:00:00,1.94073,1.94073,1.94059,1.94062,12000000.0
2006-11-14 22:01:00,1.94077,1.94105,1.94069,1.94105,6000000.0
2006-11-14 22:02:00,1.94097,1.94099,1.94091,1.94099,11000000.0
2006-11-14 22:03:00,1.94084,1.94084,1.94008,1.94008,9000000.0
2006-11-14 22:04:00,1.93996,1.94,1.93973,1.93973,11000000.0
2006-11-14 22:05:00,1.9398,1.9398,1.93944,1.93944,5000000.0
2006-11-14 22:06:00,1.93922,1.93938,1.93912,1.93938,8000000.0
2006-11-14 22:07:00,1.9394,1.93952,1.9394,1.93948,15000000.0
2006-11-14 22:08:00,1.93965,1.93977,1.9396,1.93977,6000000.0
2006-11-14 22:09:00,1.9397,1.93987,1.93968,1.93987,13000000.0
2006-11-14 22:10:00,1.93999,1.93999,1.93971,1.93986,9000000.0
2006-11-14 22:11:00,1.94001,1.94001,1.9398,1.93982,8000000.0
2006-11-14 22:12:00,1.93959,1.93961,1.93943,1.93943,15000000.0
2006-11-14 22:13:00,1.93941,1.9395,1.93941,1.9395,10000000.0
2006-11-14 22:14:00,1.93959,1.93962,1.93954,1.93958,13000000.0
2006-11-14 22:17:00,1.93981,1.93981,1.93975,1.93977,16000000.0
2006-11-14 22:18:00,1.93982,1.94009,1.93969,1.94009,5000000.0
2006-11-14 22:20:00,1.93991,1.94004,1.9395,1.94002,7000000.0
2006-11-14 22:22:00,1.93982,1.93987,1.93974,1.93979,8000000.0
2006-11-14 22:23:00,1.93968,1.93992,1.93968,1.93992,15000000.0
2006-11-14 22:24:00,1.93983,1.93986,1.93935,1.93935,10000000.0
2006-11-14 22:25:00,1.93946,1.93958,1.93946,1.93951,5000000.0
2006-11-14 22:26:00,1.93973,1.93973,1.93941,1.93953,10000000.0
2006-11-14 22:27:00,1.93936,1.93949,1.93936,1.93949,10000000.0
2006-11-14 22:28:00,1.93965,1.93987,1.93965,1.93983,8000000.0
2006-11-14 22:29:00,1.93962,1.93979,1.93962,1.93977,7000000.0
2006-11-14 22:30:00,1.93992,1.93992,1.93984,1.93992,5000000.0
2006-11-14 22:32:00,1.93981,1.93992,1.93971,1.93982,7000000.0
2006-11-14 22:34:00,1.93964,1.93964,1.93924,1.93924,47000000.0
2006-11-14 22:35:00,1.93926,1.93931,1.93907,1.93931,8000000.0
2006-11-14 22:36:00,1.9392,1.93928,1.93914,1.93926,7000000.0
2006-11-14 22:37:00,1.93921,1.93921,1.93912,1.93916,28000000.0
2006-11-14 22:38:00,1.93908,1.93931,1.93905,1.93931,10000000.0
2006-11-14 22:39:00,1.93915,1.93915,1.93891,1.93891,11000000.0
2006-11-14 22:41:00,1.93863,1.939,1.93863,1.939,16000000.0
2006-11-14 22:42:00,1.93907,1.93923,1.93906,1.93906,9000000.0
2006-11-14 22:43:00,1.93905,1.93913,1.93905,1.93909,11000000.0
2006-11-14 22:44:00,1.93906,1.93906,1.93878,1.93878,8000000.0
2006-11-14 22:45:00,1.93855,1.93889,1.93855,1.93862,12000000.0
2006-11-14 22:46:00,1.93859,1.93917,1.93859,1.93892,9000000.0
2006-11-14 22:47:00,1.93874,1.93874,1.93821,1.93821,16000000.0
2006-11-14 22:48:00,1.93812,1.93827,1.93812,1.9382,11000000.0
2006-11-14 22:49:00,1.93857,1.93874,1.93857,1.93872,12000000.0
2006-11-14 22:50:00,1.93864,1.93864,1.93835,1.93835,16000000.0
2006-11-14 22:51:00,1.93845,1.93875,1.93837,1.93873,7000000.0
2006-11-14 22:52:00,1.9388,1.9388,1.93854,1.93861,5000000.0
2006-11-14 22:53:00,1.93847,1.93866,1.93846,1.93854,8000000.0
2006-11-14 22:54:00,1.93842,1.93842,1.9382,1.93821,7000000.0
2006-11-14 22:55:00,1.93825,1.93825,1.93807,1.93809,8000000.0
2006-11-14 22:57:00,1.93812,1.93869,1.93804,1.93856,10000000.0
2006-11-14 22:58:00,1.93843,1.93843,1.93809,1.93809,7000000.0
2006-11-14 23:00:00,1.93796,1.93796,1.93789,1.93794,12000000.0
2006-11-14 23:01:00,1.93902,1.93907,1.93886,1.93886,9000000.0
2006-11-14 23:03:00,1.93911,1.94144,1.93911,1.94144,12000000.0
2006-11-14 23:04:00,1.9418,1.94191,1.94178,1.94189,9000000.0
2006-11-14 23:05:00,1.94167,1.94194,1.94166,1.94194,11000000.0
2006-11-14 23:06:00,1.94279,1.94299,1.94279,1.9429,5000000.0
2006-11-14 23:07:00,1.94296,1.94308,1.94288,1.94308,8000000.0
2006-11-14 23:08:00,1.94319,1.94361,1.94319,1.94361,15000000.0
2006-11-14 23:09:00,1.94364,1.94412,1.94364,1.94412,7000000.0
2006-11-14 23:10:00,1.94432,1.94432,1.9434,1.9434,8000000.0
2006-11-14 23:11:00,1.94333,1.9436,1.94326,1.94352,8000000.0
2006-11-14 23:12:00,1.94336,1.94345,1.94332,1.94336,8000000.0
2006-11-14 23:13:00,1.94353,1.94357,1.94323,1.94323,7000000.0
2006-11-14 23:14:00,1.9431,1.94326,1.94291,1.94299,9000000.0
2006-11-14 23:15:00,1.9427,1.94279,1.94268,1.94279,8000000.0
2006-11-14 23:16:00,1.94252,1.94252,1.94209,1.94223,9000000.0
2006-11-14 23:17:00,1.94197,1.94197,1.94165,1.94165,7000000.0
2006-11-14 23:18:00,1.94164,1.94175,1.94135,1.94175,7000000.0
2006-11-14 23:19:00,1.94171,1.94203,1.9415,1.94203,9000000.0
2006-11-14 23:20:00,1.9421,1.94214,1.94186,1.94201,9000000.0
2006-11-14 23:21:00,1.9422,1.9423,1.94217,1.9423,5000000.0
2006-11-14 23:22:00,1.94215,1.94228,1.94215,1.94223,7000000.0
2006-11-14 23:23:00,1.9424,1.9424,1.94224,1.94224,6000000.0
2006-11-14 23:24:00,1.94192,1.94192,1.94167,1.94169,9000000.0
2006-11-14 23:25:00,1.94173,1.94218,1.94173,1.94218,10000000.0
2006-11-14 23:26:00,1.94205,1.94205,1.94172,1.9418,5000000.0
2006-11-14 23:27:00,1.94175,1.94233,1.94175,1.94233,5000000.0
2006-11-14 23:28:00,1.94259,1.94273,1.94257,1.94257,7000000.0
2006-11-14 23:29:00,1.94284,1.94352,1.94284,1.94352,25000000.0
2006-11-14 23:30:00,1.94313,1.94372,1.94313,1.94372,7000000.0
2006-11-14 23:31:00,1.94369,1.94372,1.94351,1.94372,14000000.0
2006-11-14 23:33:00,1.94363,1.94363,1.94218,1.94218,5000000.0
2006-11-14 23:34:00,1.94157,1.94217,1.94157,1.94214,6000000.0
2006-11-14 23:35:00,1.94274,1.94325,1.94264,1.94325,12000000.0
2006-11-14 23:36:00,1.94378,1.94378,1.94311,1.9432,9000000.0
2006-11-14 23:37:00,1.94305,1.94401,1.94305,1.94401,8000000.0
2006-11-14 23:38:00,1.94342,1.94342,1.94275,1.94275,8000000.0
2006-11-14 23:39:00,1.94241,1.94258,1.94232,1.94238,11000000.0
2006-11-14 23:40:00,1.94259,1.94312,1.94259,1.94286,21000000.0
2006-11-14 23:41:00,1.94315,1.94315,1.9427,1.9427,7000000.0
2006-11-14 23:42:00,1.94238,1.94238,1.94187,1.94227,19000000.0
2006-11-14 23:43:00,1.9427,1.9427,1.94201,1.94201,7000000.0
2006-11-14 23:44:00,1.94179,1.94222,1.94179,1.94194,8000000.0
2006-11-14 23:45:00,1.93872,1.93872,1.93239,1.93239,7000000.0
2006-11-14 23:46:00,1.93078,1.9317,1.93078,1.9317,8000000.0
2006-11-14 23:47:00,1.93283,1.93391,1.93283,1.93391,7000000.0
2006-11-14 23:48:00,1.93347,1.93365,1.93284,1.93284,8000000.0
2006-11-14 23:49:00,1.9323,1.93239,1.93221,1.9323,8000000.0
2006-11-14 23:50:00,1.93269,1.93361,1.93269,1.93339,8000000.0
2006-11-14 23:51:00,1.93325,1.93328,1.93287,1.93287,7000000.0
2006-11-14 23:52:00,1.9327,1.93271,1.93253,1.93271,7000000.0
2006-11-14 23:53:00,1.93262,1.93298,1.93262,1.93298,10000000.0
2006-11-14 23:54:00,1.93277,1.93324,1.93277,1.93286,7000000.0
2006-11-14 23:55:00,1.93263,1.9331,1.93263,1.9331,9000000.0
2006-11-14 23:56:00,1.93302,1.93337,1.93281,1.93285,12000000.0
2006-11-14 23:57:00,1.9326,1.9326,1.93221,1.93241,6000000.0
2006-11-14 23:58:00,1.93239,1.93244,1.93219,1.93234,8000000.0
2006-11-14 23:59:00,1.93257,1.93257,1.93232,1.93254,6000000.0
2006-11-15 00:00:00,1.93235,1.93257,1.93215,1.93221,7000000.0
2006-11-15 00:01:00,1.93208,1.93214,1.93055,1.93055,8000000.0
2006-11-15 00:02:00,1.92901,1.92995,1.92876,1.92995,9000000.0
2006-11-15 00:03:00,1.93072,1.93204,1.93072,1.93204,5000000.0
2006-11-15 00:04:00,1.93151,1.93242,1.93151,1.93242,10000000.0
2006-11-15 00:05:00,1.93274,1.93298,1.9327,1.93272,9000000.0
2006-11-15 00:06:00,1.93255,1.93255,1.93196,1.93196,8000000.0
2006-11-15 00:07:00,1.93168,1.93175,1.93121,1.93137,9000000.0
2006-11-15 00:08:00,1.93164,1.93182,1.93164,1.93182,8000000.0
2006-11-15 00:09:00,1.932,1.9321,1.93161,1.93161,9000000.0
2006-11-15 00:10:00,1.9312,1.93155,1.9312,1.93134,23000000.0
2006-11-15 00:11:00,1.93164,1.93201,1.93164,1.93197,11000000.0
2006-11-15 00:12:00,1.93196,1.93196,1.93163,1.93172,9000000.0
2006-11-15 00:13:00,1.93202,1.93292,1.93202,1.93292,8000000.0
2006-11-15 00:14:00,1.93284,1.93306,1.93284,1.9329,7000000.0
2006-11-15 00:15:00,1.9326,1.93324,1.93247,1.93324,10000000.0
2006-11-15 00:16:00,1.93331,1.93338,1.93323,1.93338,9000000.0
2006-11-15 00:17:00,1.93365,1.93419,1.93365,1.93409,7000000.0
2006-11-15 00:18:00,1.93359,1.93359,1.93331,1.93352,8000000.0
2006-11-15 00:19:00,1.93412,1.93449,1.9339,1.93449,11000000.0
2006-11-15 00:20:00,1.93448,1.93448,1.9331,1.9331,9000000.0
2006-11-15 00:21:00,1.93337,1.93354,1.93337,1.93348,8000000.0
2006-11-15 00:22:00,1.93345,1.93356,1.93344,1.93356,6000000.0
2006-11-15 00:23:00,1.9337,1.93386,1.9337,1.93385,7000000.0
2006-11-15 00:24:00,1.9336,1.9336,1.93302,1.9333,8000000.0
2006-11-15 00:25:00,1.93341,1.93349,1.93341,1.93349,11000000.0
2006-11-15 00:26:00,1.93372,1.93372,1.93345,1.93362,7000000.0
2006-11-15 00:27:00,1.9334,1.9334,1.933,1.93318,10000000.0
2006-11-15 00:28:00,1.93305,1.93338,1.93305,1.93316,8000000.0
2006-11-15 00:29:00,1.93326,1.93383,1.93326,1.93383,6000000.0
2006-11-15 00:31:00,1.93388,1.93388,1.93381,1.93383,7000000.0
2006-11-15 00:33:00,1.93381,1.934,1.93381,1.9339,7000000.0
2006-11-15 00:35:00,1.93372,1.93392,1.93372,1.93392,6000000.0
2006-11-15 00:36:00,1.93383,1.93383,1.93353,1.93361,5000000.0
2006-11-15 00:37:00,1.93377,1.93379,1.93365,1.93378,6000000.0
2006-11-15 00:38:00,1.93361,1.93361,1.9334,1.9334,7000000.0
2006-11-15 00:39:00,1.93346,1.93346,1.93331,1.93336,10000000.0
2006-11-15 00:41:00,1.93338,1.93338,1.93325,1.93326,6000000.0
2006-11-15 00:43:00,1.93332,1.93345,1.93332,1.93336,5000000.0
2006-11-15 00:44:00,1.93301,1.93329,1.93269,1.9332,11000000.0
2006-11-15 00:45:00,1.9332,1.93353,1.9332,1.93353,7000000.0
2006-11-15 00:46:00,1.9336,1.9336,1.93344,1.93353,10000000.0
2006-11-15 00:47:00,1.93354,1.93407,1.93354,1.93407,7000000.0
2006-11-15 00:48:00,1.93394,1.93413,1.93394,1.93408,8000000.0
2006-11-15 00:49:00,1.93398,1.93411,1.93391,1.93396,11000000.0
2006-11-15 00:50:00,1.93382,1.93426,1.93382,1.9342,10000000.0
2006-11-15 00:52:00,1.93422,1.93422,1.93392,1.93392,7000000.0
2006-11-15 00:53:00,1.93399,1.93426,1.93388,1.93397,11000000.0
2006-11-15 00:54:00,1.93388,1.93412,1.9338,1.9338,10000000.0
2006-11-15 00:55:00,1.93377,1.93385,1.93367,1.93385,7000000.0
2006-11-15 00:56:00,1.93378,1.93378,1.93329,1.93335,6000000.0
2006-11-15 00:57:00,1.93323,1.93323,1.93295,1.93297,8000000.0
2006-11-15 00:59:00,1.93326,1.93326,1.93311,1.93319,7000000.0
2006-11-15 01:00:00,1.9333,1.93334,1.9332,1.93324,19000000.0
2006-11-15 01:01:00,1.93331,1.93363,1.93326,1.93339,12000000.0
2006-11-15 01:02:00,1.93335,1.93365,1.93335,1.93358,8000000.0
2006-11-15 01:03:00,1.93374,1.93384,1.93358,1.93367,7000000.0
2006-11-15 01:04:00,1.93358,1.93375,1.93348,1.93356,8000000.0
2006-11-15 01:05:00,1.93355,1.93355,1.93298,1.933,7000000.0
2006-11-15 01:06:00,1.93331,1.93354,1.93302,1.93354,8000000.0
2006-11-15 01:07:00,1.93353,1.93353,1.93317,1.93344,11000000.0
2006-11-15 01:08:00,1.93355,1.93355,1.93323,1.93336,10000000.0
2006-11-15 01:12:00,1.93329,1.93329,1.93276,1.93279,8000000.0
2006-11-15 01:13:00,1.93309,1.93316,1.93304,1.93304,8000000.0
2006-11-15 01:14:00,1.93309,1.93309,1.93284,1.93286,10000000.0
2006-11-15 01:15:00,1.93294,1.93294,1.93252,1.93252,10000000.0
2006-11-15 01:16:00,1.93228,1.93228,1.93185,1.93216,8000000.0
2006-11-15 01:17:00,1.93197,1.93212,1.93173,1.93183,11000000.0
2006-11-15 01:18:00,1.93217,1.9323,1.93192,1.9323,10000000.0
2006-11-15 01:19:00,1.93239,1.93239,1.93204,1.93204,11000000.0
2006-11-15 01:20:00,1.93213,1.9324,1.93213,1.93236,13000000.0
2006-11-15 01:21:00,1.93245,1.93245,1.93217,1.93223,7000000.0
2006-11-15 01:22:00,1.93172,1.93231,1.93172,1.93231,7000000.0
2006-11-15 01:23:00,1.93241,1.93241,1.93223,1.93233,8000000.0
2006-11-15 01:24:00,1.93236,1.93238,1.93225,1.93234,7000000.0
2006-11-15 01:25:00,1.9322,1.93222,1.93198,1.93222,8000000.0
2006-11-15 01:26:00,1.932,1.9322,1.93192,1.93192,14000000.0
2006-11-15 01:27:00,1.93186,1.93191,1.93186,1.93186,15000000.0
2006-11-15 01:28:00,1.93199,1.932,1.93178,1.9318,9000000.0
2006-11-15 01:29:00,1.9315,1.93176,1.93148,1.93148,10000000.0
2006-11-15 01:30:00,1.93134,1.93156,1.93133,1.93148,10000000.0
2006-11-15 01:31:00,1.93183,1.93185,1.93159,1.93163,7000000.0
2006-11-15 01:32:00,1.93163,1.93182,1.93163,1.93182,18000000.0
2006-11-15 01:33:00,1.93169,1.93183,1.93162,1.93183,7000000.0
2006-11-15 01:34:00,1.93151,1.93157,1.93094,1.93094,16000000.0
2006-11-15 01:35:00,1.93052,1.93052,1.92986,1.92986,8000000.0
2006-11-15 01:36:00,1.93001,1.93017,1.92991,1.93017,9000000.0
2006-11-15 01:37:00,1.93008,1.93008,1.92951,1.92951,5000000.0
2006-11-15 01:38:00,1.92955,1.93009,1.92952,1.93001,12000000.0
2006-11-15 01:39:00,1.93051,1.93063,1.93051,1.93061,12000000.0
2006-11-15 01:40:00,1.92996,1.92996,1.92983,1.92993,7000000.0
2006-11-15 01:41:00,1.93016,1.9303,1.92976,1.9303,11000000.0
2006-11-15 01:42:00,1.93054,1.93054,1.9304,1.93049,7000000.0
2006-11-15 01:43:00,1.93075,1.93076,1.93035,1.93076,8000000.0
2006-11-15 01:44:00,1.93088,1.93129,1.93088,1.93129,7000000.0
2006-11-15 01:45:00,1.93108,1.93131,1.93105,1.93131,7000000.0
2006-11-15 01:46:00,1.93127,1.93152,1.93114,1.93142,7000000.0
2006-11-15 01:47:00,1.93106,1.93126,1.93106,1.9312,14000000.0
2006-11-15 01:48:00,1.9304,1.93097,1.9303,1.93097,7000000.0
2006-11-15 01:49:00,1.93108,1.93108,1.93093,1.93102,8000000.0
2006-11-15 01:50:00,1.93087,1.93155,1.93087,1.93155,10000000.0
2006-11-15 01:51:00,1.93146,1.93146,1.93069,1.93069,16000000.0
2006-11-15 01:52:00,1.93082,1.93105,1.93082,1.93105,13000000.0
2006-11-15 01:53:00,1.93103,1.93124,1.93087,1.93124,7000000.0
2006-11-15 01:54:00,1.93103,1.93103,1.93082,1.93086,9000000.0
2006-11-15 01:56:00,1.93084,1.93104,1.93084,1.93104,17000000.0
2006-11-15 01:57:00,1.93135,1.93147,1.93111,1.93111,13000000.0
2006-11-15 01:59:00,1.93139,1.93147,1.93116,1.93147,7000000.0
2006-11-15 02:00:00,1.93126,1.93143,1.93123,1.93127,10000000.0
2006-11-15 02:01:00,1.93121,1.93141,1.9312,1.9312,8000000.0
2006-11-15 02:02:00,1.93125,1.93131,1.93107,1.93131,7000000.0
2006-11-15 02:03:00,1.93129,1.93166,1.92968,1.93166,10000000.0
2006-11-15 02:04:00,1.93163,1.93163,1.93139,1.93142,7000000.0
2006-11-15 02:05:00,1.93137,1.93175,1.93137,1.93175,10000000.0
2006-11-15 02:06:00,1.93167,1.93167,1.93096,1.93133,10000000.0
2006-11-15 02:07:00,1.93128,1.93138,1.93106,1.93138,8000000.0
2006-11-15 02:08:00,1.9314,1.9314,1.93089,1.93102,8000000.0
2006-11-15 02:09:00,1.93107,1.93128,1.93107,1.93118,7000000.0
2006-11-15 02:10:00,1.93117,1.93145,1.93115,1.93116,9000000.0
2006-11-15 02:11:00,1.93137,1.93167,1.93137,1.93167,8000000.0
2006-11-15 02:12:00,1.93165,1.93184,1.93153,1.93184,8000000.0
2006-11-15 02:13:00,1.93183,1.93183,1.93155,1.93158,7000000.0
2006-11-15 02:14:00,1.9314,1.9317,1.9314,1.9317,9000000.0
2006-11-15 02:15:00,1.93165,1.93174,1.93153,1.93159,8000000.0
2006-11-15 02:16:00,1.93141,1.93153,1.93137,1.93153,8000000.0
2006-11-15 02:18:00,1.9315,1.93183,1.9315,1.9317,7000000.0
2006-11-15 02:19:00,1.93172,1.93178,1.93147,1.93178,11000000.0
2006-11-15 02:20:00,1.93168,1.93179,1.93154,1.93172,10000000.0
2006-11-15 02:21:00,1.93207,1.93258,1.93207,1.93258,7000000.0
2006-11-15 02:22:00,1.93277,1.93277,1.93233,1.93233,8000000.0
2006-11-15 02:23:00,1.9322,1.9323,1.9322,1.9323,10000000.0
2006-11-15 02:24:00,1.93237,1.93284,1.93237,1.93271,11000000.0
2006-11-15 02:25:00,1.93258,1.93279,1.93248,1.93248,11000000.0
2006-11-15 02:26:00,1.93279,1.93279,1.93223,1.93223,8000000.0
2006-11-15 02:28:00,1.93254,1.93291,1.93253,1.93291,10000000.0
2006-11-15 02:29:00,1.93284,1.93284,1.93263,1.93273,7000000.0
2006-11-15 02:30:00,1.93266,1.93269,1.93262,1.93262,5000000.0
2006-11-15 02:31:00,1.93258,1.93273,1.93233,1.93233,8000000.0
2006-11-15 02:32:00,1.9324,1.93265,1.9324,1.93247,8000000.0
2006-11-15 02:36:00,1.93245,1.93272,1.93245,1.93254,7000000.0
2006-11-15 02:37:00,1.93263,1.93267,1.93257,1.93267,7000000.0
2006-11-15 02:38:00,1.93252,1.93283,1.93252,1.93283,7000000.0
2006-11-15 02:39:00,1.93291,1.93324,1.93291,1.93306,8000000.0
2006-11-15 02:40:00,1.93285,1.93303,1.93273,1.93273,7000000.0
2006-11-15 02:41:00,1.93285,1.9329,1.93263,1.9329,8000000.0
2006-11-15 02:42:00,1.93291,1.93291,1.93284,1.93284,2000000.0
2006-11-15 02:43:00,1.93278,1.93278,1.9326,1.93278,9000000.0
2006-11-15 02:44:00,1.93265,1.93265,1.93238,1.93263,7000000.0
2006-11-15 02:45:00,1.93307,1.93307,1.93269,1.9328,8000000.0
2006-11-15 02:46:00,1.93262,1.93272,1.93254,1.93272,8000000.0
2006-11-15 02:47:00,1.93302,1.93307,1.93287,1.93307,9000000.0
2006-11-15 02:48:00,1.93307,1.93307,1.9328,1.93305,8000000.0
2006-11-15 02:49:00,1.93294,1.93308,1.93268,1.93268,11000000.0
2006-11-15 02:50:00,1.93267,1.93328,1.93267,1.93328,7000000.0
2006-11-15 02:51:00,1.93341,1.93341,1.93307,1.93337,8000000.0
2006-11-15 02:52:00,1.93358,1.93368,1.93349,1.93357,6000000.0
2006-11-15 02:53:00,1.93331,1.93336,1.9333,1.9333,8000000.0
2006-11-15 02:54:00,1.93323,1.93347,1.93308,1.93347,8000000.0
2006-11-15 02:55:00,1.9339,1.93424,1.9339,1.93412,8000000.0
2006-11-15 02:56:00,1.93413,1.93413,1.93405,1.9341,7000000.0
2006-11-15 02:57:00,1.93443,1.93467,1.93428,1.9345,8000000.0
2006-11-15 02:58:00,1.93442,1.93461,1.9342,1.9342,6000000.0
2006-11-15 02:59:00,1.93414,1.93444,1.93414,1.93432,9000000.0
2006-11-15 03:00:00,1.93422,1.93422,1.93381,1.93381,11000000.0
2006-11-15 03:01:00,1.93417,1.93419,1.93403,1.93403,8000000.0
2006-11-15 03:02:00,1.93422,1.93422,1.93381,1.93408,11000000.0
2006-11-15 03:03:00,1.93423,1.93425,1.93365,1.93365,7000000.0
2006-11-15 03:04:00,1.93333,1.93403,1.93327,1.93403,7000000.0
2006-11-15 03:05:00,1.93469,1.93487,1.93449,1.93487,8000000.0
2006-11-15 03:06:00,1.93438,1.93454,1.93416,1.9342,8000000.0
2006-11-15 03:07:00,1.934,1.93411,1.93379,1.93411,8000000.0
2006-11-15 03:08:00,1.93395,1.93414,1.93395,1.93413,5000000.0
2006-11-15 03:09:00,1.93391,1.93401,1.93379,1.93401,8000000.0
2006-11-15 03:10:00,1.93374,1.93426,1.93374,1.93426,7000000.0
2006-11-15 03:11:00,1.93443,1.93448,1.93432,1.93448,10000000.0
2006-11-15 03:12:00,1.93454,1.93463,1.93451,1.9346,7000000.0
2006-11-15 03:13:00,1.93476,1.93491,1.93438,1.93438,11000000.0
2006-11-15 03:14:00,1.93444,1.93513,1.93444,1.93513,11000000.0
2006-11-15 03:15:00,1.93462,1.93485,1.93444,1.93485,7000000.0
2006-11-15 03:16:00,1.93457,1.93457,1.93423,1.93455,7000000.0
2006-11-15 03:17:00,1.93482,1.93527,1.93458,1.9351,11000000.0
2006-11-15 03:18:00,1.93494,1.93507,1.93493,1.93507,10000000.0
2006-11-15 03:19:00,1.93502,1.93507,1.93498,1.93506,6000000.0
2006-11-15 03:20:00,1.93499,1.93517,1.93499,1.93516,7000000.0
2006-11-15 03:21:00,1.93543,1.93578,1.93535,1.93573,7000000.0
2006-11-15 03:22:00,1.93588,1.93594,1.93554,1.93567,7000000.0
2006-11-15 03:23:00,1.93597,1.93601,1.93562,1.93601,7000000.0
2006-11-15 03:24:00,1.93598,1.93598,1.93402,1.93597,8000000.0
2006-11-15 03:25:00,1.93573,1.93578,1.93564,1.93572,8000000.0
2006-11-15 03:26:00,1.93569,1.93579,1.93558,1.9356,11000000.0
2006-11-15 03:27:00,1.93567,1.93568,1.93542,1.93542,8000000.0
2006-11-15 03:28:00,1.93547,1.93592,1.93547,1.93591,10000000.0
2006-11-15 03:29:00,1.93593,1.93612,1.93588,1.93601,11000000.0
2006-11-15 03:30:00,1.93586,1.93591,1.93579,1.93585,7000000.0
2006-11-15 03:31:00,1.93586,1.93593,1.93584,1.9359,9000000.0
2006-11-15 03:32:00,1.93592,1.93613,1.93584,1.93613,6000000.0
2006-11-15 03:33:00,1.93619,1.93636,1.93615,1.93636,7000000.0
2006-11-15 03:36:00,1.9363,1.9363,1.93614,1.93614,5000000.0
2006-11-15 03:37:00,1.93609,1.93631,1.93609,1.93631,9000000.0
2006-11-15 03:39:00,1.93607,1.9363,1.93602,1.93602,8000000.0
2006-11-15 03:40:00,1.93597,1.93607,1.93597,1.93605,5000000.0
2006-11-15 03:42:00,1.93627,1.9364,1.93624,1.93626,10000000.0
2006-11-15 03:43:00,1.93623,1.93627,1.93607,1.9361,8000000.0
2006-11-15 03:45:00,1.93615,1.93615,1.93585,1.93614,8000000.0
2006-11-15 03:46:00,1.93614,1.93614,1.93572,1.93572,7000000.0
2006-11-15 03:47:00,1.93574,1.93605,1.93574,1.93595,7000000.0
2006-11-15 03:48:00,1.93605,1.93605,1.93586,1.93604,6000000.0
2006-11-15 03:49:00,1.93611,1.93622,1.93606,1.9361,8000000.0
2006-11-15 03:50:00,1.93608,1.93614,1.93599,1.93614,8000000.0
2006-11-15 03:51:00,1.93618,1.93623,1.93602,1.93622,9000000.0
2006-11-15 03:52:00,1.93629,1.93646,1.93626,1.93645,8000000.0
2006-11-15 03:53:00,1.93636,1.93636,1.93587,1.93587,10000000.0
2006-11-15 03:54:00,1.93587,1.93598,1.93576,1.93576,7000000.0
2006-11-15 03:55:00,1.93591,1.93593,1.9357,1.93587,7000000.0
2006-11-15 03:56:00,1.93568,1.93623,1.93562,1.93623,7000000.0
2006-11-15 03:59:00,1.93629,1.93629,1.93609,1.93614,7000000.0
2006-11-15 04:00:00,1.9364,1.93646,1.93621,1.93635,6000000.0
2006-11-15 04:01:00,1.93652,1.93687,1.93652,1.93687,7000000.0
2006-11-15 04:02:00,1.9371,1.9373,1.93708,1.9373,8000000.0
2006-11-15 04:03:00,1.93703,1.93703,1.93667,1.93667,8000000.0
2006-11-15 04:04:00,1.93671,1.93695,1.93671,1.93682,8000000.0
2006-11-15 04:05:00,1.9368,1.93698,1.93656,1.93698,8000000.0
2006-11-15 04:06:00,1.93691,1.9371,1.93687,1.93709,9000000.0
2006-11-15 04:07:00,1.93609,1.93614,1.9356,1.9356,11000000.0
2006-11-15 04:08:00,1.93571,1.93576,1.93571,1.93571,4000000.0
2006-11-15 04:09:00,1.93583,1.93608,1.93583,1.93608,7000000.0
2006-11-15 04:10:00,1.93597,1.93619,1.93597,1.9361,8000000.0
2006-11-15 04:11:00,1.93594,1.93612,1.93592,1.93609,7000000.0
2006-11-15 04:12:00,1.93594,1.93603,1.93576,1.93576,7000000.0
2006-11-15 04:13:00,1.93573,1.93584,1.93563,1.93563,8000000.0
2006-11-15 04:14:00,1.93613,1.93635,1.93597,1.93597,7000000.0
2006-11-15 04:15:00,1.93562,1.93594,1.93562,1.93594,7000000.0
2006-11-15 04:16:00,1.93605,1.93623,1.93605,1.93623,8000000.0
2006-11-15 04:17:00,1.93617,1.93618,1.93604,1.93616,7000000.0
2006-11-15 04:18:00,1.93606,1.9361,1.93592,1.93592,8000000.0
2006-11-15 04:20:00,1.9358,1.93609,1.93539,1.93609,10000000.0
2006-11-15 04:21:00,1.93606,1.93606,1.93529,1.93529,8000000.0
2006-11-15 04:22:00,1.93541,1.93551,1.93538,1.9355,9000000.0
2006-11-15 04:23:00,1.93583,1.93586,1.93551,1.93567,7000000.0
2006-11-15 04:24:00,1.93597,1.93619,1.93597,1.93619,9000000.0
2006-11-15 04:25:00,1.93602,1.93602,1.93549,1.93581,7000000.0
2006-11-15 04:26:00,1.93567,1.93573,1.93559,1.93559,7000000.0
2006-11-15 04:27:00,1.9354,1.93585,1.9354,1.93585,8000000.0
2006-11-15 04:28:00,1.93573,1.93605,1.93571,1.93605,7000000.0
2006-11-15 04:30:00,1.93577,1.93581,1.9356,1.9358,9000000.0
2006-11-15 04:31:00,1.93583,1.936,1.93578,1.93579,10000000.0
2006-11-15 04:32:00,1.93572,1.93589,1.93548,1.93589,9000000.0
2006-11-15 04:33:00,1.93582,1.93582,1.93564,1.93569,8000000.0
2006-11-15 04:34:00,1.93574,1.93574,1.93552,1.93561,7000000.0
2006-11-15 04:35:00,1.93545,1.93545,1.93496,1.93496,7000000.0
2006-11-15 04:36:00,1.93523,1.93554,1.93523,1.93554,6000000.0
2006-11-15 04:37:00,1.93475,1.93494,1.93475,1.93489,11000000.0
2006-11-15 04:38:00,1.93461,1.93461,1.93444,1.93445,9000000.0
2006-11-15 04:39:00,1.93414,1.93429,1.93402,1.93402,9000000.0
2006-11-15 04:40:00,1.93422,1.93496,1.93422,1.9348,9000000.0
2006-11-15 04:41:00,1.9346,1.93483,1.9346,1.93483,8000000.0
2006-11-15 04:43:00,1.9344,1.93485,1.93437,1.93452,11000000.0
2006-11-15 04:44:00,1.93454,1.93472,1.9345,1.93456,9000000.0
2006-11-15 04:45:00,1.93442,1.93448,1.93425,1.93444,8000000.0
2006-11-15 04:46:00,1.93461,1.93475,1.93461,1.93473,6000000.0
2006-11-15 04:47:00,1.93493,1.93493,1.93478,1.93478,2000000.0
2006-11-15 04:48:00,1.93461,1.93483,1.9346,1.93483,7000000.0
2006-11-15 04:49:00,1.93482,1.93485,1.93455,1.93485,11000000.0
2006-11-15 04:50:00,1.93483,1.93503,1.93483,1.93503,3000000.0
2006-11-15 04:51:00,1.9353,1.93562,1.9353,1.93562,7000000.0
2006-11-15 04:52:00,1.93557,1.93568,1.93546,1.93549,10000000.0
2006-11-15 04:53:00,1.93506,1.93553,1.93499,1.93499,9000000.0
2006-11-15 04:54:00,1.93536,1.93536,1.93509,1.93509,7000000.0
2006-11-15 04:55:00,1.93569,1.93606,1.93569,1.93601,8000000.0
2006-11-15 04:56:00,1.93601,1.93606,1.9355,1.9355,7000000.0
2006-11-15 04:57:00,1.93542,1.93571,1.93542,1.93571,8000000.0
2006-11-15 04:58:00,1.93585,1.93585,1.93565,1.9358,8000000.0
2006-11-15 04:59:00,1.93605,1.93605,1.93547,1.93563,8000000.0
2006-11-15 05:00:00,1.93552,1.93562,1.93548,1.9355,7000000.0
2006-11-15 05:01:00,1.93561,1.93561,1.93541,1.93544,7000000.0
2006-11-15 05:02:00,1.93565,1.93569,1.93549,1.93564,7000000.0
2006-11-15 05:03:00,1.93556,1.93566,1.93543,1.93566,7000000.0
2006-11-15 05:04:00,1.9355,1.93574,1.9355,1.93564,7000000.0
2006-11-15 05:07:00,1.93558,1.93558,1.93522,1.93536,8000000.0
2006-11-15 05:08:00,1.93544,1.93553,1.93542,1.93543,10000000.0
2006-11-15 05:09:00,1.93561,1.93561,1.93543,1.93554,7000000.0
2006-11-15 05:10:00,1.93555,1.93561,1.93545,1.93552,7000000.0
2006-11-15 05:12:00,1.93548,1.93554,1.93525,1.93525,11000000.0
2006-11-15 05:13:00,1.93524,1.93531,1.93516,1.93518,8000000.0
2006-11-15 05:14:00,1.93531,1.93531,1.93513,1.93522,11000000.0
2006-11-15 05:20:00,1.93581,1.93601,1.93581,1.93601,10000000.0
2006-11-15 05:21:00,1.93592,1.93612,1.93576,1.93612,8000000.0
2006-11-15 05:22:00,1.93618,1.93644,1.93618,1.93633,7000000.0
2006-11-15 05:24:00,1.93629,1.93629,1.9358,1.93594,7000000.0
2006-11-15 05:25:00,1.93611,1.93615,1.93578,1.93581,7000000.0
2006-11-15 05:26:00,1.93601,1.93614,1.93592,1.93614,7000000.0
2006-11-15 05:27:00,1.93618,1.93626,1.93603,1.93605,8000000.0
2006-11-15 05:28:00,1.93571,1.93577,1.93562,1.93562,9000000.0
2006-11-15 05:29:00,1.93566,1.93569,1.93538,1.93547,7000000.0
2006-11-15 05:30:00,1.93601,1.93601,1.93574,1.93574,7000000.0
2006-11-15 05:31:00,1.93616,1.93626,1.93601,1.93626,8000000.0
2006-11-15 05:32:00,1.9363,1.9363,1.93604,1.93619,8000000.0
2006-11-15 05:33:00,1.93628,1.93647,1.93622,1.9363,9000000.0
2006-11-15 05:34:00,1.93631,1.93631,1.93582,1.93582,5000000.0
2006-11-15 05:35:00,1.9359,1.9359,1.93555,1.93555,7000000.0
2006-11-15 05:36:00,1.93564,1.93586,1.93564,1.93578,11000000.0
2006-11-15 05:37:00,1.93575,1.93585,1.93572,1.93581,7000000.0
2006-11-15 05:38:00,1.93587,1.9359,1.93575,1.93575,6000000.0
2006-11-15 05:39:00,1.93587,1.93587,1.93572,1.93581,7000000.0
2006-11-15 05:42:00,1.93593,1.93603,1.93586,1.93587,7000000.0
2006-11-15 05:43:00,1.93585,1.93585,1.93551,1.93556,9000000.0
2006-11-15 05:45:00,1.93559,1.93585,1.93558,1.93585,11000000.0
2006-11-15 05:46:00,1.93577,1.93587,1.93577,1.93586,5000000.0
2006-11-15 05:47:00,1.936,1.93634,1.936,1.93634,8000000.0
2006-11-15 05:48:00,1.93598,1.936,1.93568,1.93568,7000000.0
2006-11-15 05:49:00,1.93558,1.93581,1.93558,1.93572,8000000.0
2006-11-15 05:51:00,1.93577,1.93595,1.93577,1.93592,8000000.0
2006-11-15 05:55:00,1.93597,1.93597,1.93585,1.93589,8000000.0
2006-11-15 05:56:00,1.93583,1.93583,1.93572,1.9358,5000000.0
2006-11-15 05:57:00,1.93569,1.93579,1.93564,1.93567,8000000.0
2006-11-15 05:59:00,1.93582,1.93582,1.93542,1.93546,10000000.0
2006-11-15 06:01:00,1.93583,1.93609,1.93583,1.93602,7000000.0
2006-11-15 06:02:00,1.93614,1.93617,1.93599,1.93599,7000000.0
2006-11-15 06:03:00,1.93614,1.93616,1.93601,1.93607,8000000.0
2006-11-15 06:04:00,1.93614,1.93614,1.93591,1.93596,7000000.0
2006-11-15 06:05:00,1.93586,1.93586,1.93554,1.93569,7000000.0
2006-11-15 06:06:00,1.93594,1.93616,1.93594,1.93616,5000000.0
2006-11-15 06:07:00,1.93619,1.93619,1.93596,1.93596,7000000.0
2006-11-15 06:09:00,1.93581,1.93581,1.93542,1.93542,8000000.0
2006-11-15 06:10:00,1.93529,1.93529,1.93517,1.93521,8000000.0
2006-11-15 06:11:00,1.93524,1.93524,1.93511,1.93516,8000000.0
2006-11-15 06:12:00,1.93499,1.93528,1.93498,1.93528,8000000.0
2006-11-15 06:14:00,1.93532,1.93532,1.9352,1.9353,7000000.0
2006-11-15 06:15:00,1.93518,1.93518,1.93495,1.93502,8000000.0
2006-11-15 06:17:00,1.93465,1.93532,1.93465,1.93532,7000000.0
2006-11-15 06:18:00,1.93571,1.93585,1.93558,1.9357,9000000.0
2006-11-15 06:19:00,1.9357,1.93585,1.93552,1.93552,7000000.0
2006-11-15 06:20:00,1.93566,1.93587,1.93565,1.93587,4000000.0
2006-11-15 06:21:00,1.93571,1.93588,1.93565,1.93565,8000000.0
2006-11-15 06:22:00,1.93536,1.9354,1.93518,1.93536,8000000.0
2006-11-15 06:23:00,1.93538,1.93546,1.93528,1.93533,8000000.0
2006-11-15 06:24:00,1.93496,1.93534,1.93496,1.93534,11000000.0
2006-11-15 06:25:00,1.93526,1.93528,1.93506,1.93528,11000000.0
2006-11-15 06:26:00,1.93524,1.93524,1.9349,1.93501,11000000.0
2006-11-15 06:27:00,1.93499,1.93525,1.93499,1.93521,7000000.0
2006-11-15 06:28:00,1.93523,1.93523,1.93494,1.93499,8000000.0
2006-11-15 06:29:00,1.93508,1.93543,1.93508,1.93532,8000000.0
2006-11-15 06:30:00,1.93537,1.93537,1.93523,1.93524,8000000.0
2006-11-15 06:31:00,1.93534,1.93544,1.93521,1.93544,7000000.0
2006-11-15 06:33:00,1.93543,1.9356,1.93537,1.9356,7000000.0
2006-11-15 06:34:00,1.93566,1.93566,1.93525,1.93525,7000000.0
2006-11-15 06:35:00,1.93524,1.93538,1.93524,1.93534,11000000.0
2006-11-15 06:37:00,1.93541,1.93557,1.93531,1.93557,10000000.0
2006-11-15 06:38:00,1.93601,1.93601,1.93576,1.93579,4000000.0
2006-11-15 06:39:00,1.93575,1.93599,1.93575,1.93595,11000000.0
2006-11-15 06:40:00,1.93597,1.93599,1.93579,1.9358,7000000.0
2006-11-15 06:41:00,1.93581,1.936,1.93581,1.93591,7000000.0
2006-11-15 06:42:00,1.93608,1.93622,1.93608,1.93612,5000000.0
2006-11-15 06:43:00,1.93618,1.93639,1.93618,1.93638,7000000.0
2006-11-15 06:44:00,1.9364,1.93641,1.93627,1.93641,8000000.0
2006-11-15 06:45:00,1.93639,1.93644,1.9363,1.93637,8000000.0
2006-11-15 06:51:00,1.93605,1.93605,1.93588,1.93593,10000000.0
2006-11-15 06:52:00,1.93602,1.93607,1.9359,1.93607,8000000.0
2006-11-15 06:53:00,1.936,1.936,1.93579,1.93587,8000000.0
2006-11-15 06:54:00,1.93605,1.93613,1.93581,1.93581,7000000.0
2006-11-15 06:55:00,1.93605,1.93612,1.93573,1.93605,7000000.0
2006-11-15 06:56:00,1.93603,1.93603,1.93591,1.93591,3000000.0
2006-11-15 06:57:00,1.93595,1.93613,1.93586,1.93596,7000000.0
2006-11-15 06:59:00,1.93582,1.93603,1.93581,1.93603,7000000.0
2006-11-15 07:00:00,1.93602,1.93609,1.93602,1.93603,7000000.0
2006-11-15 07:01:00,1.93601,1.93601,1.93576,1.93583,7000000.0
2006-11-15 07:02:00,1.93576,1.93577,1.93566,1.93566,7000000.0
2006-11-15 07:03:00,1.93557,1.93584,1.93557,1.93584,7000000.0
2006-11-15 07:05:00,1.93599,1.93605,1.93594,1.936,11000000.0
2006-11-15 07:06:00,1.93573,1.93617,1.93573,1.93586,11000000.0
2006-11-15 07:07:00,1.93596,1.93596,1.93569,1.93569,11000000.0
2006-11-15 07:08:00,1.93559,1.9358,1.9354,1.9358,9000000.0
2006-11-15 07:09:00,1.93589,1.93589,1.93561,1.93588,8000000.0
2006-11-15 07:10:00,1.93573,1.93588,1.93569,1.93569,7000000.0
2006-11-15 07:11:00,1.93538,1.93545,1.93522,1.93526,10000000.0
2006-11-15 07:12:00,1.93548,1.93577,1.93548,1.93577,7000000.0
2006-11-15 07:13:00,1.93574,1.93589,1.93574,1.93581,8000000.0
2006-11-15 07:14:00,1.93569,1.9359,1.93569,1.9359,7000000.0
2006-11-15 07:15:00,1.93594,1.93594,1.93574,1.9359,10000000.0
2006-11-15 07:16:00,1.9359,1.9359,1.93562,1.93576,8000000.0
2006-11-15 07:18:00,1.93598,1.93638,1.93597,1.93627,8000000.0
2006-11-15 07:19:00,1.93618,1.93646,1.93609,1.93627,8000000.0
2006-11-15 07:20:00,1.93619,1.93628,1.93597,1.93625,9000000.0
2006-11-15 07:21:00,1.9362,1.93623,1.93608,1.9361,10000000.0
2006-11-15 07:22:00,1.93602,1.93613,1.9359,1.93597,11000000.0
2006-11-15 07:23:00,1.93586,1.93613,1.93575,1.93613,7000000.0
2006-11-15 07:24:00,1.93636,1.93669,1.93636,1.93655,9000000.0
2006-11-15 07:25:00,1.93673,1.93673,1.93624,1.93624,8000000.0
2006-11-15 07:26:00,1.93638,1.93644,1.93606,1.93606,7000000.0
2006-11-15 07:27:00,1.93625,1.93647,1.93621,1.93647,7000000.0
2006-11-15 07:28:00,1.93644,1.93644,1.93609,1.93616,7000000.0
2006-11-15 07:29:00,1.93595,1.93646,1.93595,1.93646,8000000.0
2006-11-15 07:31:00,1.93669,1.93669,1.9365,1.93666,7000000.0
2006-11-15 07:32:00,1.9368,1.93692,1.93671,1.9368,9000000.0
2006-11-15 07:33:00,1.93647,1.93655,1.93619,1.93655,8000000.0
2006-11-15 07:34:00,1.93656,1.93664,1.93608,1.93608,11000000.0
2006-11-15 07:37:00,1.93642,1.93668,1.93642,1.93667,7000000.0
2006-11-15 07:38:00,1.9367,1.9367,1.93641,1.93656,11000000.0
2006-11-15 07:39:00,1.93606,1.93629,1.93584,1.93629,7000000.0
2006-11-15 07:40:00,1.93627,1.93627,1.93599,1.93599,8000000.0
2006-11-15 07:41:00,1.93581,1.93597,1.9358,1.93594,9000000.0
2006-11-15 07:42:00,1.93603,1.93609,1.93594,1.93598,11000000.0
2006-11-15 07:43:00,1.93569,1.93589,1.93567,1.93589,7000000.0
2006-11-15 07:44:00,1.93598,1.93598,1.93578,1.93587,7000000.0
2006-11-15 07:45:00,1.93581,1.93603,1.93571,1.93603,7000000.0
2006-11-15 07:46:00,1.93596,1.93596,1.93567,1.93567,7000000.0
2006-11-15 07:47:00,1.93568,1.93585,1.93565,1.93585,7000000.0
2006-11-15 07:48:00,1.93549,1.9356,1.93509,1.93509,8000000.0
2006-11-15 07:49:00,1.93502,1.9355,1.93501,1.9355,8000000.0
2006-11-15 07:50:00,1.93562,1.93583,1.93562,1.93575,7000000.0
2006-11-15 07:53:00,1.93573,1.93584,1.93562,1.93562,11000000.0
2006-11-15 07:54:00,1.93558,1.93572,1.93548,1.93551,9000000.0
2006-11-15 07:56:00,1.9355,1.9355,1.93516,1.93516,9000000.0
2006-11-15 07:57:00,1.93508,1.93515,1.93484,1.93507,7000000.0
2006-11-15 07:58:00,1.93531,1.93531,1.93518,1.93525,7000000.0
2006-11-15 07:59:00,1.93503,1.93513,1.93472,1.93493,7000000.0
2006-11-15 08:00:00,1.93466,1.93506,1.93466,1.93491,8000000.0
2006-11-15 08:01:00,1.93539,1.93568,1.93531,1.93568,10000000.0
2006-11-15 08:02:00,1.9355,1.93553,1.93548,1.93553,7000000.0
2006-11-15 08:03:00,1.9355,1.93562,1.93538,1.93558,8000000.0
2006-11-15 08:05:00,1.93547,1.93564,1.93547,1.93552,8000000.0
2006-11-15 08:06:00,1.9355,1.93553,1.9354,1.9354,6000000.0
2006-11-15 08:07:00,1.93554,1.93554,1.93536,1.93536,7000000.0
2006-11-15 08:08:00,1.93539,1.93549,1.93535,1.93545,7000000.0
2006-11-15 08:09:00,1.93541,1.93541,1.93523,1.93527,7000000.0
2006-11-15 08:10:00,1.93541,1.93555,1.93534,1.93534,7000000.0
2006-11-15 08:11:00,1.93532,1.93533,1.935,1.935,8000000.0
2006-11-15 08:12:00,1.93495,1.93532,1.93491,1.93532,9000000.0
2006-11-15 08:13:00,1.93528,1.93565,1.93519,1.93565,7000000.0
2006-11-15 08:14:00,1.93559,1.93574,1.93555,1.93555,9000000.0
2006-11-15 08:15:00,1.93541,1.93544,1.93535,1.93542,8000000.0
2006-11-15 08:16:00,1.93542,1.93542,1.93522,1.93542,11000000.0
2006-11-15 08:17:00,1.93535,1.93537,1.93526,1.9353,7000000.0
2006-11-15 08:18:00,1.9352,1.93529,1.93506,1.93521,9000000.0
2006-11-15 08:19:00,1.93471,1.93501,1.9345,1.9345,7000000.0
2006-11-15 08:20:00,1.9345,1.935,1.9345,1.935,8000000.0
2006-11-15 08:21:00,1.93525,1.93555,1.93525,1.93555,8000000.0
2006-11-15 08:22:00,1.93636,1.93669,1.93636,1.93669,8000000.0
2006-11-15 08:23:00,1.93689,1.93712,1.93689,1.9371,7000000.0
2006-11-15 08:24:00,1.93717,1.93717,1.93692,1.93693,7000000.0
2006-11-15 08:25:00,1.93685,1.93697,1.93681,1.93697,8000000.0
2006-11-15 08:26:00,1.93692,1.93692,1.93661,1.93661,7000000.0
2006-11-15 08:27:00,1.93686,1.93705,1.93655,1.93705,10000000.0
2006-11-15 08:28:00,1.9369,1.93695,1.93679,1.93687,7000000.0
2006-11-15 08:29:00,1.93682,1.93682,1.93643,1.93643,10000000.0
2006-11-15 08:30:00,1.9364,1.93655,1.9364,1.93648,7000000.0
2006-11-15 08:31:00,1.93654,1.93669,1.93654,1.93654,10000000.0
2006-11-15 08:32:00,1.93649,1.93667,1.93642,1.93667,8000000.0
2006-11-15 08:33:00,1.93652,1.93727,1.93652,1.93727,7000000.0
2006-11-15 08:34:00,1.93749,1.93771,1.93748,1.93748,9000000.0
2006-11-15 08:35:00,1.93731,1.93731,1.93698,1.937,9000000.0
2006-11-15 08:36:00,1.93731,1.93773,1.93724,1.93773,8000000.0
2006-11-15 08:37:00,1.93802,1.93831,1.93785,1.93808,9000000.0
2006-11-15 08:38:00,1.93806,1.93815,1.93786,1.93815,10000000.0
2006-11-15 08:39:00,1.93819,1.93891,1.93819,1.93891,11000000.0
2006-11-15 08:40:00,1.93878,1.93907,1.93878,1.93891,8000000.0
2006-11-15 08:41:00,1.93939,1.93978,1.93939,1.93973,11000000.0
2006-11-15 08:42:00,1.93977,1.93977,1.93935,1.93935,10000000.0
2006-11-15 08:43:00,1.93936,1.93956,1.93895,1.93898,8000000.0
2006-11-15 08:44:00,1.93919,1.93955,1.93919,1.93919,10000000.0
2006-11-15 08:45:00,1.93874,1.93904,1.93874,1.93904,8000000.0
2006-11-15 08:46:00,1.93877,1.93904,1.93758,1.93895,8000000.0
2006-11-15 08:47:00,1.93925,1.93939,1.93894,1.93894,7000000.0
2006-11-15 08:48:00,1.93899,1.93966,1.93899,1.93966,8000000.0
2006-11-15 08:49:00,1.93985,1.93997,1.9397,1.9397,11000000.0
2006-11-15 08:50:00,1.93982,1.94001,1.93976,1.93976,7000000.0
2006-11-15 08:51:00,1.93977,1.93979,1.93967,1.93967,8000000.0
2006-11-15 08:52:00,1.93967,1.93986,1.93963,1.93963,9000000.0
2006-11-15 08:53:00,1.93954,1.93969,1.93891,1.93936,8000000.0
2006-11-15 08:54:00,1.93947,1.94014,1.93947,1.93997,8000000.0
2006-11-15 08:55:00,1.94015,1.94051,1.94015,1.94051,8000000.0
2006-11-15 08:56:00,1.94048,1.94051,1.94031,1.94051,7000000.0
2006-11-15 08:57:00,1.94056,1.94068,1.94054,1.94062,8000000.0
2006-11-15 08:58:00,1.94059,1.94066,1.94053,1.94062,7000000.0
2006-11-15 08:59:00,1.94047,1.94186,1.94047,1.94186,7000000.0
2006-11-15 09:00:00,1.94179,1.94179,1.94153,1.94175,8000000.0
2006-11-15 09:01:00,1.94172,1.94172,1.94099,1.94121,9000000.0
2006-11-15 09:02:00,1.94085,1.94104,1.94085,1.94104,10000000.0
2006-11-15 09:03:00,1.94098,1.94168,1.94098,1.94167,7000000.0
2006-11-15 09:04:00,1.94178,1.94193,1.9417,1.94181,7000000.0
2006-11-15 09:05:00,1.94131,1.94131,1.94051,1.94051,7000000.0
2006-11-15 09:06:00,1.9404,1.94073,1.9404,1.94051,11000000.0
2006-11-15 09:07:00,1.9405,1.94065,1.94006,1.94006,8000000.0
2006-11-15 09:08:00,1.94055,1.94072,1.94055,1.9407,7000000.0
2006-11-15 09:09:00,1.94051,1.94163,1.94036,1.94163,11000000.0
2006-11-15 09:10:00,1.94105,1.9411,1.94062,1.94062,7000000.0
2006-11-15 09:11:00,1.94008,1.94008,1.93982,1.93982,9000000.0
2006-11-15 09:12:00,1.93913,1.93955,1.93913,1.93942,8000000.0
2006-11-15 09:13:00,1.94018,1.94092,1.94018,1.94092,9000000.0
2006-11-15 09:14:00,1.9408,1.94098,1.94072,1.94088,11000000.0
2006-11-15 09:15:00,1.941,1.94128,1.941,1.94125,7000000.0
2006-11-15 09:16:00,1.94139,1.94139,1.941,1.94108,8000000.0
2006-11-15 09:17:00,1.94084,1.94097,1.94073,1.94073,11000000.0
2006-11-15 09:18:00,1.94078,1.94086,1.94077,1.94082,8000000.0
2006-11-15 09:19:00,1.94074,1.94074,1.94038,1.94038,7000000.0
2006-11-15 09:20:00,1.9403,1.94063,1.9403,1.94058,7000000.0
2006-11-15 09:21:00,1.94109,1.94126,1.941,1.94124,8000000.0
2006-11-15 09:22:00,1.94124,1.94135,1.94114,1.94124,8000000.0
2006-11-15 09:23:00,1.94126,1.94137,1.94081,1.94081,7000000.0
2006-11-15 09:24:00,1.94058,1.94066,1.94045,1.94051,8000000.0
2006-11-15 09:25:00,1.94047,1.94098,1.94047,1.94098,7000000.0
2006-11-15 09:26:00,1.94184,1.94199,1.94163,1.94163,11000000.0
2006-11-15 09:27:00,1.9414,1.9414,1.94108,1.94129,11000000.0
2006-11-15 09:28:00,1.94126,1.94135,1.94113,1.94135,9000000.0
2006-11-15 09:29:00,1.94123,1.94123,1.94034,1.94046,8000000.0
2006-11-15 09:30:00,1.9408,1.94095,1.94072,1.94076,7000000.0
2006-11-15 09:31:00,1.94046,1.94074,1.94038,1.94038,7000000.0
2006-11-15 09:32:00,1.94061,1.94071,1.94048,1.94062,7000000.0
2006-11-15 09:33:00,1.94099,1.94108,1.94089,1.94093,8000000.0
2006-11-15 09:34:00,1.94057,1.94069,1.94049,1.94049,7000000.0
2006-11-15 09:35:00,1.94022,1.94022,1.94,1.94011,10000000.0
2006-11-15 09:36:00,1.94013,1.94077,1.94013,1.94077,8000000.0
2006-11-15 09:37:00,1.94076,1.94076,1.94007,1.94018,11000000.0
2006-11-15 09:38:00,1.94016,1.94045,1.93842,1.94045,11000000.0
2006-11-15 09:39:00,1.94045,1.94056,1.94042,1.94056,7000000.0
2006-11-15 09:40:00,1.94045,1.94045,1.94006,1.94006,9000000.0
2006-11-15 09:41:00,1.9401,1.94035,1.94005,1.94015,8000000.0
2006-11-15 09:42:00,1.94023,1.94038,1.94018,1.94021,10000000.0
2006-11-15 09:43:00,1.94009,1.94031,1.93993,1.94017,11000000.0
2006-11-15 09:44:00,1.93978,1.93978,1.9396,1.9396,8000000.0
2006-11-15 09:45:00,1.93948,1.93969,1.93947,1.93969,7000000.0
2006-11-15 09:46:00,1.93983,1.94011,1.93973,1.93979,11000000.0
2006-11-15 09:48:00,1.93963,1.93972,1.93963,1.93967,7000000.0
2006-11-15 09:49:00,1.93945,1.93965,1.93933,1.93965,11000000.0
2006-11-15 09:50:00,1.9393,1.9393,1.93917,1.93917,8000000.0
2006-11-15 09:51:00,1.93919,1.93973,1.93919,1.93973,8000000.0
2006-11-15 09:52:00,1.94004,1.94005,1.93967,1.93967,8000000.0
2006-11-15 09:53:00,1.93969,1.9398,1.93951,1.93974,10000000.0
2006-11-15 09:54:00,1.9398,1.93984,1.9394,1.9394,6000000.0
2006-11-15 09:55:00,1.9389,1.9389,1.9386,1.93861,8000000.0
2006-11-15 09:56:00,1.93865,1.93889,1.93865,1.93869,10000000.0
2006-11-15 09:57:00,1.93807,1.93844,1.93807,1.93844,8000000.0
2006-11-15 09:58:00,1.939,1.93985,1.939,1.93985,8000000.0
2006-11-15 10:00:00,1.93958,1.93965,1.93941,1.93948,10000000.0
2006-11-15 10:01:00,1.93952,1.93952,1.93908,1.93908,10000000.0
2006-11-15 10:02:00,1.93892,1.93892,1.93873,1.93884,10000000.0
2006-11-15 10:03:00,1.93874,1.93902,1.93873,1.93902,7000000.0
2006-11-15 10:04:00,1.93905,1.93926,1.93905,1.93919,7000000.0
2006-11-15 10:05:00,1.93906,1.93926,1.93899,1.93899,11000000.0
2006-11-15 10:06:00,1.9392,1.93929,1.93901,1.93929,7000000.0
2006-11-15 10:07:00,1.93945,1.93947,1.9391,1.9391,7000000.0
2006-11-15 10:08:00,1.93911,1.93917,1.93891,1.93899,7000000.0
2006-11-15 10:09:00,1.93914,1.93932,1.93907,1.93907,7000000.0
2006-11-15 10:10:00,1.93915,1.93947,1.93915,1.93947,7000000.0
2006-11-15 10:11:00,1.93992,1.93992,1.93971,1.93979,7000000.0
2006-11-15 10:12:00,1.93993,1.93993,1.93957,1.9399,8000000.0
2006-11-15 10:13:00,1.93965,1.93965,1.93917,1.93919,8000000.0
2006-11-15 10:14:00,1.93915,1.93924,1.939,1.93924,7000000.0
2006-11-15 10:15:00,1.93902,1.93902,1.93825,1.93825,10000000.0
2006-11-15 10:16:00,1.93843,1.93857,1.93819,1.93827,7000000.0
2006-11-15 10:17:00,1.93825,1.93825,1.93771,1.93779,11000000.0
2006-11-15 10:18:00,1.93748,1.93766,1.93748,1.93752,8000000.0
2006-11-15 10:19:00,1.93743,1.93757,1.93738,1.93756,9000000.0
2006-11-15 10:20:00,1.93714,1.93761,1.937,1.93761,7000000.0
2006-11-15 10:21:00,1.93751,1.93751,1.93723,1.93723,8000000.0
2006-11-15 10:22:00,1.93719,1.93746,1.93702,1.9371,7000000.0
2006-11-15 10:23:00,1.93716,1.93753,1.93716,1.93732,7000000.0
2006-11-15 10:24:00,1.93705,1.9371,1.93683,1.9371,7000000.0
2006-11-15 10:25:00,1.93691,1.93714,1.93688,1.93708,9000000.0
2006-11-15 10:26:00,1.93682,1.93682,1.93669,1.93681,11000000.0
2006-11-15 10:27:00,1.93679,1.93685,1.93657,1.93681,8000000.0
2006-11-15 10:28:00,1.9367,1.93744,1.9367,1.93744,9000000.0
2006-11-15 10:29:00,1.93785,1.93785,1.93728,1.93728,8000000.0
2006-11-15 10:30:00,1.93723,1.93762,1.93723,1.93762,8000000.0
2006-11-15 10:31:00,1.93741,1.93758,1.93723,1.93753,7000000.0
2006-11-15 10:32:00,1.93756,1.93767,1.93742,1.93764,9000000.0
2006-11-15 10:33:00,1.93722,1.93735,1.93713,1.93735,7000000.0
2006-11-15 10:34:00,1.93743,1.93744,1.93728,1.93739,7000000.0
2006-11-15 10:35:00,1.93736,1.93743,1.93722,1.93743,7000000.0
2006-11-15 10:36:00,1.93752,1.9378,1.93752,1.93772,8000000.0
2006-11-15 10:37:00,1.93773,1.9379,1.93771,1.93771,8000000.0
2006-11-15 10:38:00,1.93781,1.93781,1.93748,1.93755,10000000.0
2006-11-15 10:39:00,1.93733,1.93736,1.93711,1.9372,8000000.0
2006-11-15 10:40:00,1.9371,1.9372,1.93692,1.93692,7000000.0
2006-11-15 10:41:00,1.93714,1.93728,1.9369,1.9369,9000000.0
2006-11-15 10:42:00,1.93698,1.93706,1.93693,1.93693,7000000.0
2006-11-15 10:43:00,1.93733,1.9374,1.93707,1.9374,10000000.0
2006-11-15 10:44:00,1.93722,1.93722,1.93697,1.93707,7000000.0
2006-11-15 10:45:00,1.93701,1.93707,1.93694,1.93696,8000000.0
2006-11-15 10:46:00,1.93687,1.93713,1.93687,1.93713,8000000.0
2006-11-15 10:47:00,1.93706,1.93738,1.93701,1.93737,7000000.0
2006-11-15 10:48:00,1.93739,1.93739,1.93708,1.93712,8000000.0
2006-11-15 10:49:00,1.93712,1.93712,1.93688,1.93712,9000000.0
2006-11-15 10:50:00,1.93706,1.93706,1.9367,1.9367,8000000.0
2006-11-15 10:51:00,1.9367,1.93701,1.9367,1.93701,9000000.0
2006-11-15 10:52:00,1.93675,1.93691,1.93675,1.93691,8000000.0
2006-11-15 10:53:00,1.93702,1.93739,1.93702,1.93736,9000000.0
2006-11-15 10:54:00,1.93741,1.93747,1.93733,1.93733,10000000.0
2006-11-15 10:55:00,1.93726,1.93744,1.9372,1.93731,7000000.0
2006-11-15 10:56:00,1.93713,1.93737,1.93545,1.9372,7000000.0
2006-11-15 10:57:00,1.93722,1.93738,1.93722,1.93735,8000000.0
2006-11-15 10:58:00,1.93748,1.93802,1.93748,1.93802,7000000.0
2006-11-15 10:59:00,1.93796,1.93823,1.93796,1.9381,11000000.0
2006-11-15 11:00:00,1.93803,1.93844,1.93701,1.93701,7000000.0
2006-11-15 11:01:00,1.93854,1.93873,1.93817,1.93817,8000000.0
2006-11-15 11:02:00,1.9382,1.9382,1.93767,1.93782,7000000.0
2006-11-15 11:03:00,1.93762,1.93822,1.93762,1.93822,11000000.0
2006-11-15 11:04:00,1.93836,1.93856,1.93836,1.9385,11000000.0
2006-11-15 11:05:00,1.93857,1.9388,1.93854,1.9388,7000000.0
2006-11-15 11:06:00,1.93863,1.9387,1.93846,1.9387,8000000.0
2006-11-15 11:07:00,1.93843,1.93846,1.93807,1.93807,7000000.0
2006-11-15 11:08:00,1.93814,1.93855,1.93814,1.93855,9000000.0
2006-11-15 11:09:00,1.93864,1.93886,1.93864,1.93886,8000000.0
2006-11-15 11:10:00,1.93883,1.93884,1.93865,1.93884,8000000.0
2006-11-15 11:11:00,1.93892,1.93903,1.93872,1.93872,10000000.0
2006-11-15 11:12:00,1.93881,1.93952,1.93881,1.93952,7000000.0
2006-11-15 11:13:00,1.93951,1.9396,1.93892,1.93953,11000000.0
2006-11-15 11:14:00,1.93948,1.93948,1.93925,1.93926,11000000.0
2006-11-15 11:15:00,1.93945,1.93945,1.93927,1.9393,7000000.0
2006-11-15 11:16:00,1.93944,1.93944,1.93922,1.93925,7000000.0
2006-11-15 11:17:00,1.93934,1.93941,1.93924,1.93926,7000000.0
2006-11-15 11:19:00,1.9393,1.93957,1.93929,1.93941,11000000.0
2006-11-15 11:20:00,1.93965,1.93977,1.93959,1.93975,8000000.0
2006-11-15 11:21:00,1.93972,1.93972,1.93906,1.93906,7000000.0
2006-11-15 11:22:00,1.93902,1.93954,1.93902,1.93954,8000000.0
2006-11-15 11:23:00,1.93968,1.93988,1.93965,1.93977,8000000.0
2006-11-15 11:24:00,1.94048,1.9408,1.94048,1.94069,7000000.0
2006-11-15 11:25:00,1.94085,1.94152,1.94085,1.94152,8000000.0
2006-11-15 11:26:00,1.94196,1.94209,1.94191,1.94208,11000000.0
2006-11-15 11:27:00,1.94181,1.94181,1.94155,1.94176,8000000.0
2006-11-15 11:28:00,1.94149,1.94149,1.94134,1.94138,7000000.0
2006-11-15 11:29:00,1.94119,1.94119,1.94072,1.94072,8000000.0
2006-11-15 11:30:00,1.94086,1.94086,1.94055,1.94067,7000000.0
2006-11-15 11:31:00,1.94064,1.941,1.94064,1.94082,11000000.0
2006-11-15 11:32:00,1.94103,1.94123,1.94091,1.94113,11000000.0
2006-11-15 11:33:00,1.94103,1.94116,1.94087,1.94116,7000000.0
2006-11-15 11:34:00,1.94108,1.94108,1.94083,1.94083,7000000.0
2006-11-15 11:35:00,1.94029,1.94029,1.93986,1.94001,10000000.0
2006-11-15 11:36:00,1.93986,1.9399,1.93968,1.93968,8000000.0
2006-11-15 11:37:00,1.93917,1.93971,1.93917,1.93929,8000000.0
2006-11-15 11:38:00,1.93999,1.94016,1.9397,1.9397,9000000.0
2006-11-15 11:39:00,1.93963,1.9399,1.93961,1.93961,9000000.0
2006-11-15 11:40:00,1.93953,1.93963,1.93919,1.93923,11000000.0
2006-11-15 11:41:00,1.93911,1.93911,1.93867,1.9391,11000000.0
2006-11-15 11:42:00,1.93915,1.93946,1.93915,1.93946,11000000.0
2006-11-15 11:43:00,1.93941,1.93954,1.93933,1.93954,7000000.0
2006-11-15 11:44:00,1.94029,1.94029,1.94008,1.94015,7000000.0
2006-11-15 11:45:00,1.93988,1.93992,1.93969,1.93969,11000000.0
2006-11-15 11:46:00,1.9395,1.93982,1.9395,1.93966,7000000.0
2006-11-15 11:47:00,1.93993,1.94005,1.93991,1.93991,9000000.0
2006-11-15 11:48:00,1.93994,1.94097,1.93987,1.94097,10000000.0
2006-11-15 11:49:00,1.94096,1.94096,1.94028,1.94028,7000000.0
2006-11-15 11:50:00,1.94029,1.9404,1.94004,1.94004,7000000.0
2006-11-15 11:51:00,1.94047,1.94058,1.94018,1.94058,8000000.0
2006-11-15 11:53:00,1.94062,1.94062,1.94029,1.94033,10000000.0
2006-11-15 11:54:00,1.94018,1.94025,1.94006,1.94006,9000000.0
2006-11-15 11:55:00,1.93999,1.94006,1.93989,1.93998,8000000.0
2006-11-15 11:57:00,1.93993,1.93993,1.93957,1.93957,8000000.0
2006-11-15 11:58:00,1.93966,1.94021,1.93966,1.94021,9000000.0
2006-11-15 11:59:00,1.94016,1.94016,1.93997,1.94015,7000000.0
2006-11-15 12:00:00,1.94002,1.94002,1.93954,1.9396,7000000.0
2006-11-15 12:01:00,1.9398,1.94048,1.9398,1.94045,10000000.0
2006-11-15 12:02:00,1.94035,1.94112,1.94035,1.94112,10000000.0
2006-11-15 12:03:00,1.94103,1.94142,1.94103,1.9414,7000000.0
2006-11-15 12:04:00,1.94129,1.94129,1.94082,1.94085,9000000.0
2006-11-15 12:05:00,1.94102,1.94136,1.94102,1.94115,11000000.0
2006-11-15 12:06:00,1.94121,1.94129,1.94103,1.94103,7000000.0
2006-11-15 12:07:00,1.94114,1.94151,1.94114,1.94151,7000000.0
2006-11-15 12:08:00,1.9418,1.94184,1.94142,1.94142,9000000.0
2006-11-15 12:09:00,1.94102,1.94146,1.94102,1.94131,8000000.0
2006-11-15 12:10:00,1.94163,1.94191,1.9415,1.94151,8000000.0
2006-11-15 12:11:00,1.94142,1.94142,1.94081,1.94081,7000000.0
2006-11-15 12:12:00,1.9412,1.9412,1.94097,1.94112,7000000.0
2006-11-15 12:14:00,1.94102,1.94113,1.94102,1.94108,8000000.0
2006-11-15 12:15:00,1.9408,1.94142,1.9408,1.9414,8000000.0
2006-11-15 12:16:00,1.94094,1.94135,1.94094,1.94132,8000000.0
2006-11-15 12:17:00,1.94134,1.94134,1.94115,1.94133,8000000.0
2006-11-15 12:18:00,1.94131,1.94144,1.94122,1.94144,11000000.0
2006-11-15 12:19:00,1.9413,1.9413,1.94087,1.94114,9000000.0
2006-11-15 12:20:00,1.941,1.94107,1.94082,1.94107,10000000.0
2006-11-15 12:21:00,1.94076,1.94087,1.93904,1.93904,7000000.0
2006-11-15 12:22:00,1.94087,1.94104,1.94065,1.94104,8000000.0
2006-11-15 12:23:00,1.94083,1.94103,1.94064,1.94064,7000000.0
2006-11-15 12:24:00,1.94054,1.94086,1.94054,1.94086,7000000.0
2006-11-15 12:25:00,1.94079,1.94079,1.94032,1.94079,9000000.0
2006-11-15 12:26:00,1.94059,1.94123,1.94059,1.94093,8000000.0
2006-11-15 12:27:00,1.94083,1.94111,1.94071,1.94111,10000000.0
2006-11-15 12:28:00,1.94089,1.94102,1.9407,1.94102,9000000.0
2006-11-15 12:29:00,1.94111,1.94111,1.94067,1.94074,9000000.0
2006-11-15 12:30:00,1.94061,1.94072,1.94051,1.94072,7000000.0
2006-11-15 12:31:00,1.94061,1.94083,1.94026,1.94083,11000000.0
2006-11-15 12:32:00,1.94139,1.94139,1.94075,1.94075,7000000.0
2006-11-15 12:33:00,1.94144,1.94171,1.94144,1.94153,7000000.0
2006-11-15 12:34:00,1.94161,1.94171,1.94134,1.94134,7000000.0
2006-11-15 12:35:00,1.94122,1.94126,1.94117,1.94126,8000000.0
2006-11-15 12:36:00,1.94128,1.94128,1.94092,1.94092,8000000.0
2006-11-15 12:37:00,1.94054,1.94054,1.93995,1.93995,9000000.0
2006-11-15 12:38:00,1.93965,1.93976,1.93905,1.93914,8000000.0
2006-11-15 12:39:00,1.93862,1.93926,1.93862,1.93924,9000000.0
2006-11-15 12:40:00,1.94004,1.94038,1.94004,1.94008,7000000.0
2006-11-15 12:41:00,1.93987,1.93987,1.93956,1.93962,8000000.0
2006-11-15 12:42:00,1.93985,1.94036,1.93985,1.93997,9000000.0
2006-11-15 12:43:00,1.93996,1.94009,1.93971,1.93971,9000000.0
2006-11-15 12:44:00,1.93928,1.93928,1.93872,1.93872,8000000.0
2006-11-15 12:45:00,1.93857,1.93868,1.93824,1.93843,10000000.0
2006-11-15 12:46:00,1.93814,1.93828,1.93804,1.93809,9000000.0
2006-11-15 12:47:00,1.93812,1.93861,1.93812,1.93861,10000000.0
2006-11-15 12:48:00,1.93892,1.93928,1.93892,1.93919,11000000.0
2006-11-15 12:49:00,1.93873,1.93873,1.93843,1.93843,7000000.0
2006-11-15 12:50:00,1.93887,1.93902,1.93878,1.93893,7000000.0
2006-11-15 12:51:00,1.93908,1.9392,1.93903,1.93919,8000000.0
2006-11-15 12:52:00,1.93922,1.93922,1.93879,1.93902,11000000.0
2006-11-15 12:53:00,1.93993,1.94242,1.93993,1.94242,8000000.0
2006-11-15 12:54:00,1.94319,1.94364,1.94319,1.94331,7000000.0
2006-11-15 12:55:00,1.94315,1.94362,1.94315,1.94353,8000000.0
2006-11-15 12:56:00,1.94327,1.9433,1.94211,1.94211,7000000.0
2006-11-15 12:57:00,1.94205,1.94243,1.94187,1.94243,7000000.0
2006-11-15 12:58:00,1.94181,1.94181,1.94131,1.94131,8000000.0
2006-11-15 12:59:00,1.94154,1.94154,1.94099,1.94103,7000000.0
2006-11-15 13:00:00,1.94093,1.94095,1.94064,1.94064,8000000.0
2006-11-15 13:01:00,1.94044,1.94101,1.94044,1.94101,8000000.0
2006-11-15 13:02:00,1.94062,1.94074,1.94058,1.94072,7000000.0
2006-11-15 13:03:00,1.94076,1.94079,1.94061,1.94069,8000000.0
2006-11-15 13:04:00,1.94053,1.9406,1.94042,1.9406,7000000.0
2006-11-15 13:05:00,1.94053,1.94053,1.93996,1.94027,8000000.0
2006-11-15 13:06:00,1.94013,1.94018,1.93984,1.94018,7000000.0
2006-11-15 13:07:00,1.93949,1.93949,1.93849,1.93895,7000000.0
2006-11-15 13:08:00,1.93928,1.93962,1.93893,1.93962,10000000.0
2006-11-15 13:09:00,1.93925,1.9394,1.93913,1.93932,7000000.0
2006-11-15 13:10:00,1.93928,1.93928,1.93884,1.93884,9000000.0
2006-11-15 13:11:00,1.93842,1.93846,1.93815,1.93846,8000000.0
2006-11-15 13:12:00,1.93861,1.93915,1.93861,1.93915,8000000.0
2006-11-15 13:13:00,1.93895,1.93926,1.93893,1.93893,9000000.0
2006-11-15 13:14:00,1.93839,1.93842,1.93803,1.9381,7000000.0
2006-11-15 13:15:00,1.938,1.93807,1.93771,1.93807,8000000.0
2006-11-15 13:16:00,1.93852,1.93852,1.93802,1.93829,8000000.0
2006-11-15 13:17:00,1.93825,1.93825,1.93784,1.93795,9000000.0
2006-11-15 13:18:00,1.93785,1.93834,1.93785,1.93834,10000000.0
2006-11-15 13:19:00,1.93869,1.93926,1.93869,1.93926,8000000.0
2006-11-15 13:20:00,1.93926,1.93926,1.93883,1.93883,8000000.0
2006-11-15 13:21:00,1.93866,1.93888,1.93847,1.93888,7000000.0
2006-11-15 13:22:00,1.93854,1.93863,1.93828,1.93852,11000000.0
2006-11-15 13:23:00,1.93805,1.93805,1.93793,1.93793,8000000.0
2006-11-15 13:24:00,1.9379,1.93823,1.9379,1.93823,7000000.0
2006-11-15 13:25:00,1.93791,1.93819,1.93791,1.938,11000000.0
2006-11-15 13:26:00,1.93766,1.93766,1.93713,1.93738,10000000.0
2006-11-15 13:27:00,1.93732,1.93765,1.93732,1.93741,8000000.0
2006-11-15 13:28:00,1.93724,1.93762,1.93724,1.93744,21000000.0
2006-11-15 13:29:00,1.93747,1.93748,1.93741,1.93743,17000000.0
2006-11-15 13:30:00,1.93758,1.93797,1.93758,1.93761,7000000.0
2006-11-15 13:31:00,1.93722,1.93783,1.93722,1.93783,9000000.0
2006-11-15 13:32:00,1.938,1.9387,1.93793,1.9387,14000000.0
2006-11-15 13:33:00,1.93908,1.93912,1.93885,1.93904,14000000.0
2006-11-15 13:34:00,1.93901,1.93901,1.93861,1.93882,31000000.0
2006-11-15 13:35:00,1.93855,1.93881,1.93855,1.93862,17000000.0
2006-11-15 13:36:00,1.93888,1.93919,1.93888,1.93919,24000000.0
2006-11-15 13:37:00,1.93892,1.93897,1.93881,1.93897,10000000.0
2006-11-15 13:38:00,1.93905,1.93916,1.93879,1.93891,18000000.0
2006-11-15 13:39:00,1.9389,1.9389,1.93875,1.93875,15000000.0
2006-11-15 13:40:00,1.93873,1.93916,1.93873,1.93903,29000000.0
2006-11-15 13:41:00,1.93898,1.93905,1.93891,1.93902,13000000.0
2006-11-15 13:42:00,1.9391,1.93945,1.9391,1.93945,3000000.0
2006-11-15 13:43:00,1.93958,1.93958,1.93944,1.93947,10000000.0
2006-11-15 13:44:00,1.9395,1.9395,1.93926,1.93933,26000000.0
2006-11-15 13:45:00,1.93894,1.939,1.93884,1.93886,22000000.0
2006-11-15 13:46:00,1.93889,1.93901,1.93869,1.93872,19000000.0
2006-11-15 13:47:00,1.93895,1.93907,1.93891,1.93907,17000000.0
2006-11-15 13:48:00,1.939,1.939,1.93843,1.93843,22000000.0
2006-11-15 13:49:00,1.93847,1.93887,1.93847,1.93887,24000000.0
2006-11-15 13:50:00,1.93931,1.93934,1.93927,1.93927,15000000.0
2006-11-15 13:51:00,1.93928,1.93934,1.93928,1.93934,22000000.0
2006-11-15 13:52:00,1.9394,1.93949,1.9392,1.93949,32000000.0
2006-11-15 13:53:00,1.93915,1.93915,1.93883,1.93883,28000000.0
2006-11-15 13:54:00,1.93918,1.93947,1.93918,1.93947,31000000.0
2006-11-15 13:55:00,1.93945,1.93954,1.93944,1.93952,20000000.0
2006-11-15 13:56:00,1.93923,1.93945,1.93916,1.93916,24000000.0
2006-11-15 13:57:00,1.93912,1.93915,1.9389,1.93915,34000000.0
2006-11-15 13:58:00,1.93917,1.93922,1.93895,1.93895,16000000.0
2006-11-15 13:59:00,1.93893,1.93917,1.93893,1.93913,30000000.0
2006-11-15 14:00:00,1.93925,1.9394,1.93922,1.93926,39000000.0
2006-11-15 14:01:00,1.93943,1.93945,1.93913,1.93943,30000000.0
2006-11-15 14:02:00,1.93918,1.93928,1.93912,1.93912,19000000.0
2006-11-15 14:04:00,1.93894,1.939,1.9388,1.939,33000000.0
2006-11-15 14:05:00,1.93911,1.93916,1.93908,1.93913,28000000.0
2006-11-15 14:06:00,1.93903,1.93903,1.93857,1.93857,31000000.0
2006-11-15 14:07:00,1.93852,1.93861,1.93844,1.93852,31000000.0
2006-11-15 14:08:00,1.93846,1.93887,1.93846,1.93866,27000000.0
2006-11-15 14:09:00,1.93845,1.93845,1.93802,1.93821,27000000.0
2006-11-15 14:10:00,1.93814,1.93853,1.93814,1.93853,24000000.0
2006-11-15 14:11:00,1.93857,1.93873,1.93857,1.93863,21000000.0
2006-11-15 14:12:00,1.93849,1.93875,1.93849,1.93866,22000000.0
2006-11-15 14:13:00,1.93909,1.93915,1.93904,1.93912,13000000.0
2006-11-15 14:15:00,1.93901,1.93901,1.93865,1.93873,25000000.0
2006-11-15 14:16:00,1.93854,1.93884,1.93854,1.93858,26000000.0
2006-11-15 14:17:00,1.93913,1.93913,1.939,1.939,32000000.0
2006-11-15 14:18:00,1.93903,1.93914,1.93903,1.9391,27000000.0
2006-11-15 14:19:00,1.93913,1.93913,1.93897,1.93899,35000000.0
2006-11-15 14:20:00,1.939,1.93918,1.9389,1.93891,32000000.0
2006-11-15 14:21:00,1.93888,1.93893,1.93876,1.93889,39000000.0
2006-11-15 14:22:00,1.93878,1.93881,1.9383,1.9383,22000000.0
2006-11-15 14:23:00,1.93826,1.93877,1.93826,1.9386,40000000.0
2006-11-15 14:24:00,1.93865,1.93867,1.93849,1.93856,10000000.0
2006-11-15 14:26:00,1.93853,1.93856,1.93829,1.93833,18000000.0
2006-11-15 14:27:00,1.93821,1.93855,1.93821,1.93855,28000000.0
2006-11-15 14:28:00,1.93869,1.9388,1.93852,1.93875,21000000.0
2006-11-15 14:30:00,1.93832,1.93845,1.93819,1.93845,25000000.0
2006-11-15 14:31:00,1.93815,1.93833,1.93813,1.93833,26000000.0
2006-11-15 14:32:00,1.93838,1.93848,1.93824,1.93827,32000000.0
2006-11-15 14:33:00,1.93819,1.93874,1.93819,1.93874,20000000.0
2006-11-15 14:34:00,1.93896,1.93916,1.93896,1.93911,25000000.0
2006-11-15 14:35:00,1.93905,1.93915,1.93905,1.93905,23000000.0
2006-11-15 14:36:00,1.9391,1.93922,1.93908,1.93921,11000000.0
2006-11-15 14:37:00,1.93946,1.93948,1.93921,1.93937,41000000.0
2006-11-15 14:38:00,1.93945,1.9396,1.93933,1.93955,54000000.0
2006-11-15 14:39:00,1.9394,1.9394,1.93888,1.93888,36000000.0
2006-11-15 14:40:00,1.93883,1.93906,1.93881,1.93905,36000000.0
2006-11-15 14:41:00,1.93906,1.93906,1.93893,1.93898,41000000.0
2006-11-15 14:42:00,1.93912,1.93928,1.93912,1.93928,19000000.0
2006-11-15 14:43:00,1.93931,1.93931,1.93905,1.93905,20000000.0
2006-11-15 14:44:00,1.93909,1.93917,1.93904,1.93904,25000000.0
2006-11-15 14:45:00,1.93904,1.93935,1.93904,1.93935,33000000.0
2006-11-15 14:46:00,1.93938,1.93958,1.93938,1.93955,11000000.0
2006-11-15 14:47:00,1.93964,1.93964,1.93953,1.93953,7000000.0
2006-11-15 14:48:00,1.93949,1.93954,1.93949,1.93949,21000000.0
2006-11-15 14:49:00,1.93914,1.93956,1.93914,1.93934,32000000.0
2006-11-15 14:50:00,1.93932,1.93932,1.93924,1.9393,33000000.0
2006-11-15 14:51:00,1.93919,1.93921,1.93904,1.93921,37000000.0
2006-11-15 14:52:00,1.9396,1.93981,1.93955,1.93981,17000000.0
2006-11-15 14:53:00,1.94021,1.94043,1.94004,1.94043,22000000.0
2006-11-15 14:54:00,1.94006,1.94012,1.93985,1.93995,17000000.0
2006-11-15 14:55:00,1.93971,1.93971,1.93958,1.93966,7000000.0
2006-11-15 14:56:00,1.93955,1.93984,1.93949,1.93964,21000000.0
2006-11-15 14:57:00,1.93985,1.94,1.93974,1.93979,12000000.0
2006-11-15 14:58:00,1.93952,1.94024,1.93952,1.9401,31000000.0
2006-11-15 14:59:00,1.94019,1.94037,1.94019,1.94025,20000000.0
2006-11-15 15:00:00,1.93985,1.9399,1.93927,1.93927,32000000.0
2006-11-15 15:01:00,1.93954,1.93965,1.93945,1.93958,14000000.0
2006-11-15 15:02:00,1.93948,1.93957,1.93903,1.93917,26000000.0
2006-11-15 15:03:00,1.93924,1.93931,1.93918,1.93918,30000000.0
2006-11-15 15:04:00,1.9393,1.93943,1.93911,1.93928,29000000.0
2006-11-15 15:05:00,1.9393,1.93981,1.9393,1.93981,28000000.0
2006-11-15 15:06:00,1.93911,1.93911,1.93868,1.93891,16000000.0
2006-11-15 15:07:00,1.93873,1.93873,1.93838,1.93838,26000000.0
2006-11-15 15:08:00,1.93824,1.93832,1.93824,1.93828,25000000.0
2006-11-15 15:09:00,1.93835,1.93846,1.93827,1.93845,34000000.0
2006-11-15 15:10:00,1.93832,1.93851,1.93815,1.93851,36000000.0
2006-11-15 15:11:00,1.93873,1.93881,1.93871,1.93879,27000000.0
2006-11-15 15:12:00,1.93902,1.93905,1.93899,1.93902,26000000.0
2006-11-15 15:13:00,1.93917,1.93929,1.93903,1.93929,41000000.0
2006-11-15 15:14:00,1.93908,1.93935,1.93891,1.93935,30000000.0
2006-11-15 15:15:00,1.93947,1.94,1.93947,1.93988,21000000.0
2006-11-15 15:16:00,1.93977,1.93977,1.9397,1.93977,9000000.0
2006-11-15 15:17:00,1.93981,1.93997,1.93954,1.93997,26000000.0
2006-11-15 15:18:00,1.93981,1.93981,1.93963,1.93963,10000000.0
2006-11-15 15:19:00,1.93951,1.93951,1.93933,1.93951,16000000.0
2006-11-15 15:20:00,1.93961,1.93981,1.93959,1.93965,20000000.0
2006-11-15 15:21:00,1.93957,1.93964,1.93956,1.93958,12000000.0
2006-11-15 15:22:00,1.93964,1.93988,1.93959,1.93988,22000000.0
2006-11-15 15:23:00,1.93984,1.93986,1.93978,1.93979,36000000.0
2006-11-15 15:24:00,1.93991,1.94013,1.93987,1.94013,8000000.0
2006-11-15 15:25:00,1.94017,1.94037,1.94003,1.94003,14000000.0
2006-11-15 15:27:00,1.93982,1.93992,1.93973,1.93973,32000000.0
2006-11-15 15:28:00,1.93986,1.93995,1.93954,1.93954,55000000.0
2006-11-15 15:29:00,1.93968,1.93968,1.93752,1.93924,47000000.0
2006-11-15 15:30:00,1.93673,1.93926,1.93608,1.93926,71000000.0
2006-11-15 15:31:00,1.93953,1.93971,1.93929,1.93969,58000000.0
2006-11-15 15:32:00,1.94013,1.94033,1.94,1.9402,25000000.0
2006-11-15 15:33:00,1.94022,1.94022,1.93907,1.93907,32000000.0
2006-11-15 15:34:00,1.93909,1.93912,1.93898,1.93902,22000000.0
2006-11-15 15:35:00,1.93898,1.93898,1.93858,1.93864,30000000.0
2006-11-15 15:36:00,1.9389,1.9389,1.93832,1.93845,23000000.0
2006-11-15 15:37:00,1.93841,1.93841,1.93825,1.93838,24000000.0
2006-11-15 15:38:00,1.93869,1.93875,1.93843,1.93843,61000000.0
2006-11-15 15:39:00,1.93817,1.93825,1.93798,1.93825,40000000.0
2006-11-15 15:40:00,1.93842,1.93862,1.93837,1.93859,37000000.0
2006-11-15 15:41:00,1.93906,1.93916,1.93882,1.93908,43000000.0
2006-11-15 15:42:00,1.93898,1.93898,1.93874,1.93895,41000000.0
2006-11-15 15:43:00,1.93879,1.93879,1.93837,1.93837,30000000.0
2006-11-15 15:44:00,1.93842,1.93882,1.93823,1.93855,29000000.0
2006-11-15 15:45:00,1.93868,1.93893,1.93849,1.93893,36000000.0
2006-11-15 15:46:00,1.93892,1.93892,1.93884,1.9389,24000000.0
2006-11-15 15:47:00,1.93881,1.93911,1.93881,1.93911,31000000.0
2006-11-15 15:48:00,1.93907,1.93907,1.93828,1.93828,33000000.0
2006-11-15 15:49:00,1.93876,1.93908,1.93876,1.93908,25000000.0
2006-11-15 15:50:00,1.93928,1.93928,1.93902,1.93921,11000000.0
2006-11-15 15:51:00,1.93892,1.9392,1.93865,1.93865,37000000.0
2006-11-15 15:52:00,1.93798,1.93798,1.93778,1.9379,23000000.0
2006-11-15 15:53:00,1.93768,1.93774,1.93756,1.93756,15000000.0
2006-11-15 15:54:00,1.93761,1.93761,1.9374,1.93748,26000000.0
2006-11-15 15:55:00,1.93752,1.93781,1.93752,1.93781,33000000.0
2006-11-15 15:56:00,1.93782,1.93807,1.93773,1.93807,6000000.0
2006-11-15 15:57:00,1.93786,1.93844,1.9378,1.9378,34000000.0
2006-11-15 15:58:00,1.93785,1.93795,1.93774,1.93795,24000000.0
2006-11-15 15:59:00,1.93824,1.93841,1.93824,1.93836,23000000.0
2006-11-15 16:00:00,1.93803,1.93823,1.93788,1.93801,51000000.0
2006-11-15 16:01:00,1.9376,1.93772,1.9376,1.93772,31000000.0
2006-11-15 16:02:00,1.93807,1.9383,1.93801,1.9383,29000000.0
2006-11-15 16:03:00,1.93825,1.93825,1.93789,1.93794,51000000.0
2006-11-15 16:04:00,1.9383,1.9383,1.93814,1.93816,38000000.0
2006-11-15 16:05:00,1.93801,1.93828,1.93801,1.93828,37000000.0
2006-11-15 16:06:00,1.9383,1.9387,1.93808,1.9387,33000000.0
2006-11-15 16:07:00,1.93845,1.93845,1.93814,1.93839,37000000.0
2006-11-15 16:08:00,1.93845,1.93875,1.93833,1.93864,37000000.0
2006-11-15 16:09:00,1.93843,1.93884,1.93843,1.93884,44000000.0
2006-11-15 16:10:00,1.93874,1.93923,1.93874,1.93891,41000000.0
2006-11-15 16:11:00,1.93899,1.93899,1.93878,1.93878,27000000.0
2006-11-15 16:12:00,1.93895,1.9392,1.93895,1.9392,22000000.0
2006-11-15 16:13:00,1.93911,1.93911,1.93841,1.93841,38000000.0
2006-11-15 16:14:00,1.93828,1.93836,1.9382,1.9383,41000000.0
2006-11-15 16:15:00,1.93851,1.93869,1.93851,1.93867,42000000.0
2006-11-15 16:16:00,1.93863,1.9388,1.93854,1.93874,45000000.0
2006-11-15 16:17:00,1.93871,1.93871,1.93852,1.93855,22000000.0
2006-11-15 16:18:00,1.93837,1.93837,1.93814,1.93819,49000000.0
2006-11-15 16:19:00,1.93805,1.93807,1.93792,1.93792,27000000.0
2006-11-15 16:20:00,1.93851,1.93874,1.93839,1.93844,52000000.0
2006-11-15 16:21:00,1.93836,1.9385,1.93828,1.9385,37000000.0
2006-11-15 16:22:00,1.93896,1.93896,1.93879,1.93894,50000000.0
2006-11-15 16:23:00,1.93905,1.93908,1.93875,1.93908,48000000.0
2006-11-15 16:24:00,1.9392,1.93947,1.9392,1.9392,44000000.0
2006-11-15 16:25:00,1.93936,1.9398,1.9393,1.9398,28000000.0
2006-11-15 16:26:00,1.93952,1.93959,1.93926,1.93959,41000000.0
2006-11-15 16:27:00,1.93965,1.94017,1.93965,1.94017,46000000.0
2006-11-15 16:28:00,1.94009,1.94009,1.93989,1.93992,34000000.0
2006-11-15 16:29:00,1.93987,1.94015,1.9397,1.9397,24000000.0
2006-11-15 16:30:00,1.93982,1.94027,1.93982,1.94005,43000000.0
2006-11-15 16:31:00,1.93976,1.93987,1.9395,1.93954,36000000.0
2006-11-15 16:32:00,1.93948,1.93962,1.93945,1.93952,34000000.0
2006-11-15 16:33:00,1.9396,1.9396,1.93928,1.93928,41000000.0
2006-11-15 16:34:00,1.93923,1.93927,1.93891,1.93891,29000000.0
2006-11-15 16:35:00,1.9389,1.93919,1.93889,1.93919,53000000.0
2006-11-15 16:36:00,1.9393,1.93948,1.93928,1.93944,43000000.0
2006-11-15 16:37:00,1.93907,1.93917,1.93896,1.93896,56000000.0
2006-11-15 16:38:00,1.93921,1.93941,1.93894,1.93941,34000000.0
2006-11-15 16:39:00,1.93948,1.93975,1.93924,1.93975,43000000.0
2006-11-15 16:40:00,1.93979,1.93982,1.93957,1.93982,63000000.0
2006-11-15 16:41:00,1.93966,1.93969,1.93938,1.9395,44000000.0
2006-11-15 16:42:00,1.93949,1.93952,1.93929,1.93952,57000000.0
2006-11-15 16:43:00,1.93941,1.93954,1.93931,1.93931,20000000.0
2006-11-15 16:44:00,1.93931,1.93931,1.93887,1.93887,34000000.0
2006-11-15 16:45:00,1.93858,1.93876,1.93825,1.93858,41000000.0
2006-11-15 16:46:00,1.93841,1.93893,1.93841,1.93886,59000000.0
2006-11-15 16:47:00,1.93893,1.93893,1.9386,1.93891,55000000.0
2006-11-15 16:48:00,1.93904,1.93904,1.93881,1.93902,46000000.0
2006-11-15 16:49:00,1.93895,1.93895,1.93847,1.93864,35000000.0
2006-11-15 16:50:00,1.93874,1.93903,1.93872,1.93888,45000000.0
2006-11-15 16:51:00,1.93895,1.93904,1.93895,1.93899,30000000.0
2006-11-15 16:52:00,1.93895,1.93895,1.93845,1.93879,30000000.0
2006-11-15 16:53:00,1.93887,1.9394,1.93887,1.9394,19000000.0
2006-11-15 16:54:00,1.93941,1.93951,1.93916,1.93951,18000000.0
2006-11-15 16:55:00,1.93962,1.93986,1.93943,1.93943,40000000.0
2006-11-15 16:56:00,1.93967,1.93979,1.93947,1.93947,37000000.0
2006-11-15 16:57:00,1.93948,1.9397,1.93948,1.93962,17000000.0
2006-11-15 16:58:00,1.93963,1.93963,1.93948,1.93962,45000000.0
2006-11-15 16:59:00,1.93967,1.93987,1.93967,1.93987,39000000.0
2006-11-15 17:00:00,1.93989,1.93989,1.93917,1.93917,47000000.0
2006-11-15 17:01:00,1.93907,1.93907,1.93891,1.93907,26000000.0
2006-11-15 17:02:00,1.93852,1.93862,1.93836,1.93855,33000000.0
2006-11-15 17:03:00,1.93891,1.9396,1.93891,1.9396,33000000.0
2006-11-15 17:04:00,1.93971,1.93971,1.93958,1.93971,37000000.0
2006-11-15 17:05:00,1.93992,1.94054,1.93992,1.94048,35000000.0
2006-11-15 17:06:00,1.94022,1.94061,1.94013,1.94061,46000000.0
2006-11-15 17:07:00,1.94084,1.94084,1.94052,1.94052,33000000.0
2006-11-15 17:08:00,1.94042,1.94081,1.94016,1.94081,45000000.0
2006-11-15 17:09:00,1.94098,1.94107,1.9409,1.94107,47000000.0
2006-11-15 17:10:00,1.9411,1.94117,1.94093,1.94094,11000000.0
2006-11-15 17:11:00,1.94104,1.9411,1.94088,1.94098,44000000.0
2006-11-15 17:12:00,1.94102,1.9411,1.94081,1.94082,23000000.0
2006-11-15 17:13:00,1.94094,1.94094,1.94058,1.94058,35000000.0
2006-11-15 17:14:00,1.94049,1.9408,1.94028,1.94028,27000000.0
2006-11-15 17:15:00,1.94019,1.94029,1.94013,1.94029,26000000.0
2006-11-15 17:16:00,1.93995,1.94034,1.93984,1.93984,27000000.0
2006-11-15 17:17:00,1.93986,1.94035,1.93985,1.94035,38000000.0
2006-11-15 17:18:00,1.94056,1.94056,1.9404,1.94051,29000000.0
2006-11-15 17:19:00,1.94044,1.94046,1.94017,1.94017,19000000.0
2006-11-15 17:20:00,1.9402,1.94039,1.9402,1.94021,29000000.0
2006-11-15 17:21:00,1.94018,1.9404,1.94018,1.9404,26000000.0
2006-11-15 17:22:00,1.94029,1.94029,1.94003,1.94006,30000000.0
2006-11-15 17:23:00,1.94014,1.9403,1.9401,1.94013,32000000.0
2006-11-15 17:24:00,1.94043,1.94059,1.94036,1.94048,23000000.0
2006-11-15 17:25:00,1.94082,1.94082,1.94009,1.94033,20000000.0
2006-11-15 17:26:00,1.94025,1.94029,1.94017,1.94024,18000000.0
2006-11-15 17:27:00,1.9405,1.94063,1.94045,1.94057,44000000.0
2006-11-15 17:28:00,1.9407,1.94088,1.94065,1.94083,39000000.0
2006-11-15 17:29:00,1.94079,1.9408,1.94072,1.9408,36000000.0
2006-11-15 17:30:00,1.94077,1.94077,1.94047,1.94071,61000000.0
2006-11-15 17:31:00,1.94093,1.94099,1.94071,1.94073,62000000.0
2006-11-15 17:33:00,1.94082,1.94118,1.94082,1.94118,64000000.0
2006-11-15 17:34:00,1.94127,1.94154,1.94126,1.94154,60000000.0
2006-11-15 17:35:00,1.94134,1.94152,1.94134,1.94152,43000000.0
2006-11-15 17:36:00,1.94155,1.94155,1.94144,1.94151,58000000.0
2006-11-15 17:37:00,1.94178,1.94178,1.9416,1.94163,47000000.0
2006-11-15 17:38:00,1.94187,1.94192,1.94181,1.94188,44000000.0
2006-11-15 17:39:00,1.94188,1.94195,1.94185,1.94185,41000000.0
2006-11-15 17:40:00,1.94172,1.94172,1.94132,1.94143,59000000.0
2006-11-15 17:41:00,1.9412,1.94122,1.9411,1.94122,50000000.0
2006-11-15 17:42:00,1.94117,1.94132,1.94111,1.94111,37000000.0
2006-11-15 17:43:00,1.94123,1.94176,1.94123,1.94176,33000000.0
2006-11-15 17:44:00,1.94189,1.94193,1.94162,1.94189,46000000.0
2006-11-15 17:45:00,1.94182,1.94182,1.94145,1.94156,49000000.0
2006-11-15 17:46:00,1.94156,1.9416,1.9415,1.9416,56000000.0
2006-11-15 17:47:00,1.94162,1.9417,1.94156,1.94162,65000000.0
2006-11-15 17:48:00,1.9416,1.94167,1.94153,1.94161,61000000.0
2006-11-15 17:49:00,1.94139,1.9416,1.94114,1.9412,72000000.0
2006-11-15 17:51:00,1.94143,1.94144,1.94125,1.94132,54000000.0
2006-11-15 17:52:00,1.94121,1.94123,1.94109,1.9412,51000000.0
2006-11-15 17:53:00,1.94107,1.94107,1.94063,1.94085,42000000.0
2006-11-15 17:54:00,1.94061,1.94122,1.94061,1.94122,32000000.0
2006-11-15 17:55:00,1.94131,1.94131,1.94105,1.94105,32000000.0
2006-11-15 17:56:00,1.94075,1.94106,1.94075,1.94106,47000000.0
2006-11-15 17:57:00,1.94113,1.94126,1.94108,1.94126,34000000.0
2006-11-15 17:58:00,1.94123,1.94129,1.94085,1.94085,44000000.0
2006-11-15 17:59:00,1.9408,1.9408,1.93993,1.93993,39000000.0
2006-11-15 18:00:00,1.93997,1.94027,1.93997,1.94027,32000000.0
2006-11-15 18:01:00,1.9402,1.94022,1.94009,1.9401,52000000.0
2006-11-15 18:02:00,1.94004,1.94012,1.94004,1.9401,30000000.0
2006-11-15 18:04:00,1.9403,1.94048,1.9403,1.94045,38000000.0
2006-11-15 18:05:00,1.94045,1.94048,1.94044,1.94048,36000000.0
2006-11-15 18:06:00,1.94053,1.94059,1.94024,1.94059,32000000.0
2006-11-15 18:07:00,1.94053,1.94053,1.94036,1.94048,38000000.0
2006-11-15 18:08:00,1.94053,1.94086,1.94047,1.94086,56000000.0
2006-11-15 18:09:00,1.94087,1.94087,1.94063,1.94085,34000000.0
2006-11-15 18:10:00,1.94097,1.94097,1.94075,1.94075,26000000.0
2006-11-15 18:11:00,1.9406,1.9406,1.94041,1.94044,34000000.0
2006-11-15 18:12:00,1.94041,1.94049,1.94032,1.94039,24000000.0
2006-11-15 18:13:00,1.94043,1.94043,1.94029,1.94029,30000000.0
2006-11-15 18:14:00,1.94024,1.94024,1.94008,1.94008,22000000.0
2006-11-15 18:15:00,1.94003,1.94048,1.94003,1.94031,21000000.0
2006-11-15 18:16:00,1.94019,1.94028,1.94001,1.94008,66000000.0
2006-11-15 18:17:00,1.93991,1.93991,1.93965,1.93965,60000000.0
2006-11-15 18:18:00,1.93965,1.93975,1.93964,1.93971,33000000.0
2006-11-15 18:19:00,1.93971,1.93974,1.93933,1.9394,46000000.0
2006-11-15 18:20:00,1.93971,1.93971,1.93953,1.93957,61000000.0
2006-11-15 18:21:00,1.9396,1.9396,1.93953,1.9396,37000000.0
2006-11-15 18:22:00,1.9397,1.94021,1.9397,1.94021,49000000.0
2006-11-15 18:23:00,1.94012,1.94012,1.93976,1.93976,34000000.0
2006-11-15 18:24:00,1.93959,1.93998,1.93959,1.93987,47000000.0
2006-11-15 18:25:00,1.94008,1.94017,1.94,1.94003,31000000.0
2006-11-15 18:26:00,1.93994,1.93994,1.93972,1.93991,43000000.0
2006-11-15 18:27:00,1.93994,1.94,1.9397,1.9399,35000000.0
2006-11-15 18:28:00,1.93997,1.93997,1.93991,1.93992,18000000.0
2006-11-15 18:29:00,1.93988,1.93988,1.93978,1.93981,24000000.0
2006-11-15 18:30:00,1.93989,1.93989,1.93956,1.93956,32000000.0
2006-11-15 18:31:00,1.93971,1.93994,1.93968,1.93968,46000000.0
2006-11-15 18:32:00,1.93972,1.93989,1.93942,1.93988,55000000.0
2006-11-15 18:33:00,1.93985,1.93985,1.93963,1.93963,29000000.0
2006-11-15 18:34:00,1.93961,1.93994,1.93961,1.93987,32000000.0
2006-11-15 18:35:00,1.94021,1.94031,1.94006,1.94008,47000000.0
2006-11-15 18:36:00,1.9403,1.9403,1.93998,1.94028,65000000.0
2006-11-15 18:37:00,1.9402,1.94032,1.94005,1.94005,63000000.0
2006-11-15 18:38:00,1.93993,1.93998,1.93971,1.93971,61000000.0
2006-11-15 18:39:00,1.93968,1.93973,1.93954,1.93958,37000000.0
2006-11-15 18:40:00,1.93974,1.94019,1.9397,1.94019,52000000.0
2006-11-15 18:41:00,1.94021,1.94021,1.93985,1.93991,68000000.0
2006-11-15 18:42:00,1.93969,1.93972,1.9394,1.93961,40000000.0
2006-11-15 18:43:00,1.93994,1.93994,1.93989,1.93994,39000000.0
2006-11-15 18:44:00,1.93995,1.93995,1.9397,1.93985,33000000.0
2006-11-15 18:45:00,1.93982,1.94011,1.93977,1.93997,57000000.0
2006-11-15 18:46:00,1.93988,1.94024,1.93988,1.94015,61000000.0
2006-11-15 18:47:00,1.9403,1.94038,1.94024,1.94037,41000000.0
2006-11-15 18:48:00,1.94066,1.94072,1.94065,1.94072,26000000.0
2006-11-15 18:49:00,1.94067,1.94116,1.94067,1.94116,31000000.0
2006-11-15 18:50:00,1.94113,1.94113,1.94088,1.94089,37000000.0
2006-11-15 18:51:00,1.94122,1.94181,1.94122,1.94174,17000000.0
2006-11-15 18:52:00,1.94175,1.94178,1.94163,1.94176,33000000.0
2006-11-15 18:53:00,1.94168,1.94175,1.94144,1.94175,31000000.0
2006-11-15 18:54:00,1.94181,1.94191,1.94173,1.94189,11000000.0
2006-11-15 18:55:00,1.94156,1.94156,1.9411,1.94134,22000000.0
2006-11-15 18:57:00,1.94148,1.94163,1.94148,1.94163,15000000.0
2006-11-15 18:58:00,1.94158,1.94181,1.94158,1.94175,19000000.0
2006-11-15 18:59:00,1.94184,1.94202,1.94184,1.94193,26000000.0
2006-11-15 19:00:00,1.9419,1.9419,1.94177,1.94179,12000000.0
2006-11-15 19:01:00,1.94174,1.94183,1.94169,1.94171,18000000.0
2006-11-15 19:02:00,1.94171,1.94177,1.94149,1.94154,23000000.0
2006-11-15 19:03:00,1.94155,1.94197,1.94155,1.94196,21000000.0
2006-11-15 19:04:00,1.9419,1.94198,1.94177,1.94177,55000000.0
2006-11-15 19:05:00,1.94165,1.94184,1.94165,1.94167,42000000.0
2006-11-15 19:06:00,1.94191,1.9421,1.9418,1.94192,63000000.0
2006-11-15 19:07:00,1.94195,1.94203,1.9419,1.94201,39000000.0
2006-11-15 19:09:00,1.94211,1.94238,1.94198,1.94224,56000000.0
2006-11-15 19:10:00,1.94197,1.94202,1.94188,1.94202,27000000.0
2006-11-15 19:11:00,1.94196,1.942,1.94172,1.94178,36000000.0
2006-11-15 19:12:00,1.94182,1.94207,1.94182,1.94207,25000000.0
2006-11-15 19:13:00,1.94203,1.94206,1.94197,1.94206,23000000.0
2006-11-15 19:14:00,1.94205,1.94212,1.94197,1.9421,37000000.0
2006-11-15 19:15:00,1.94222,1.94249,1.94215,1.94249,17000000.0
2006-11-15 19:16:00,1.9425,1.94258,1.94248,1.94248,23000000.0
2006-11-15 19:17:00,1.94244,1.94244,1.94224,1.94228,17000000.0
2006-11-15 19:18:00,1.94239,1.94285,1.94239,1.94285,30000000.0
2006-11-15 19:19:00,1.94256,1.94284,1.94256,1.94273,36000000.0
2006-11-15 19:20:00,1.94248,1.94269,1.94232,1.94232,23000000.0
2006-11-15 19:21:00,1.9423,1.94275,1.9423,1.94275,21000000.0
2006-11-15 19:22:00,1.94253,1.94259,1.94237,1.94254,25000000.0
2006-11-15 19:23:00,1.94253,1.94342,1.94253,1.94342,12000000.0
2006-11-15 19:24:00,1.94343,1.94366,1.94337,1.94365,39000000.0
2006-11-15 19:25:00,1.94362,1.94362,1.94323,1.94344,49000000.0
2006-11-15 19:26:00,1.94327,1.94327,1.94282,1.94282,48000000.0
2006-11-15 19:27:00,1.94279,1.94288,1.94273,1.9428,51000000.0
2006-11-15 19:29:00,1.9426,1.9427,1.94245,1.94258,28000000.0
2006-11-15 19:30:00,1.94264,1.94276,1.9424,1.94245,32000000.0
2006-11-15 19:31:00,1.94231,1.94234,1.9418,1.9418,28000000.0
2006-11-15 19:32:00,1.94214,1.94237,1.94213,1.94237,31000000.0
2006-11-15 19:33:00,1.94236,1.94236,1.9421,1.9421,14000000.0
2006-11-15 19:34:00,1.9424,1.94245,1.94217,1.94232,49000000.0
2006-11-15 19:36:00,1.9426,1.94261,1.94249,1.94261,16000000.0
2006-11-15 19:37:00,1.94266,1.9428,1.94259,1.9428,26000000.0
2006-11-15 19:39:00,1.94283,1.94288,1.94268,1.94288,13000000.0
2006-11-15 19:40:00,1.94277,1.94291,1.94247,1.94247,16000000.0
2006-11-15 19:41:00,1.9428,1.9428,1.94257,1.94258,17000000.0
2006-11-15 19:42:00,1.94223,1.94246,1.94218,1.94246,19000000.0
2006-11-15 19:43:00,1.94244,1.94244,1.94219,1.94233,21000000.0
2006-11-15 19:44:00,1.94178,1.94178,1.94137,1.9417,21000000.0
2006-11-15 19:45:00,1.94179,1.94204,1.94173,1.94185,33000000.0
2006-11-15 19:46:00,1.94174,1.94204,1.94164,1.94169,18000000.0
2006-11-15 19:47:00,1.9416,1.94165,1.94156,1.94162,22000000.0
2006-11-15 19:48:00,1.94168,1.94187,1.94166,1.94184,18000000.0
2006-11-15 19:49:00,1.94199,1.94218,1.94199,1.94212,27000000.0
2006-11-15 19:50:00,1.94218,1.94218,1.94197,1.94197,23000000.0
2006-11-15 19:51:00,1.94219,1.9423,1.94035,1.9423,7000000.0
2006-11-15 19:52:00,1.9423,1.9423,1.94213,1.94213,15000000.0
2006-11-15 19:54:00,1.94184,1.94205,1.94184,1.94205,9000000.0
2006-11-15 19:55:00,1.94211,1.94214,1.94188,1.94208,30000000.0
2006-11-15 19:58:00,1.94214,1.94222,1.94211,1.94222,13000000.0
2006-11-15 19:59:00,1.94223,1.94223,1.94208,1.94212,31000000.0
2006-11-15 20:00:00,1.94194,1.94216,1.94194,1.94198,23000000.0
2006-11-15 20:01:00,1.94172,1.9418,1.94161,1.94174,13000000.0
2006-11-15 20:02:00,1.94168,1.94169,1.94147,1.94158,20000000.0
2006-11-15 20:04:00,1.94139,1.9416,1.94136,1.94156,27000000.0
2006-11-15 20:05:00,1.94149,1.94173,1.94145,1.94173,23000000.0
2006-11-15 20:06:00,1.94161,1.94161,1.94106,1.94106,13000000.0
2006-11-15 20:07:00,1.94113,1.94157,1.9411,1.94136,29000000.0
2006-11-15 20:08:00,1.9411,1.94213,1.9411,1.94213,15000000.0
2006-11-15 20:09:00,1.9423,1.94235,1.94225,1.94225,17000000.0
2006-11-15 20:12:00,1.94234,1.94249,1.94233,1.94249,15000000.0
2006-11-15 20:13:00,1.94246,1.94246,1.94204,1.94211,17000000.0
2006-11-15 20:14:00,1.94194,1.94227,1.94194,1.94227,15000000.0
2006-11-15 20:15:00,1.94242,1.94242,1.94225,1.9423,10000000.0
2006-11-15 20:16:00,1.94206,1.94228,1.94206,1.94227,22000000.0
2006-11-15 20:17:00,1.94235,1.94249,1.94199,1.94231,7000000.0
2006-11-15 20:18:00,1.94232,1.94233,1.94214,1.94219,24000000.0
2006-11-15 20:19:00,1.94222,1.94233,1.94222,1.94222,9000000.0
2006-11-15 20:21:00,1.94242,1.94246,1.94231,1.94231,7000000.0
2006-11-15 20:23:00,1.94232,1.94239,1.94223,1.94223,8000000.0
2006-11-15 20:24:00,1.94205,1.94237,1.94203,1.94203,15000000.0
2006-11-15 20:26:00,1.94213,1.94239,1.94209,1.94239,22000000.0
2006-11-15 20:27:00,1.94223,1.94241,1.94223,1.94237,11000000.0
2006-11-15 20:28:00,1.94237,1.94245,1.94222,1.94222,7000000.0
2006-11-15 20:29:00,1.94211,1.94235,1.94211,1.94225,20000000.0
2006-11-15 20:30:00,1.94239,1.9425,1.94227,1.94236,27000000.0
2006-11-15 20:31:00,1.94252,1.94271,1.94252,1.94261,6000000.0
2006-11-15 20:33:00,1.94233,1.94269,1.94233,1.9425,14000000.0
2006-11-15 20:34:00,1.94253,1.94261,1.94248,1.94254,28000000.0
2006-11-15 20:35:00,1.94251,1.94268,1.9425,1.94259,23000000.0
2006-11-15 20:36:00,1.94241,1.94241,1.94134,1.94134,11000000.0
2006-11-15 20:37:00,1.94124,1.94145,1.94124,1.94145,7000000.0
2006-11-15 20:38:00,1.94142,1.94143,1.94127,1.94133,10000000.0
2006-11-15 20:40:00,1.94125,1.94125,1.94092,1.94092,8000000.0
2006-11-15 20:41:00,1.94104,1.94127,1.94103,1.94127,8000000.0
2006-11-15 20:44:00,1.94125,1.94125,1.94106,1.94107,7000000.0
2006-11-15 20:45:00,1.94111,1.94209,1.94111,1.94209,12000000.0
2006-11-15 20:47:00,1.94209,1.9422,1.94204,1.9422,11000000.0
2006-11-15 20:50:00,1.94209,1.94209,1.9419,1.94197,7000000.0
2006-11-15 20:51:00,1.94193,1.94216,1.94193,1.94216,18000000.0
2006-11-15 20:55:00,1.94231,1.94262,1.94231,1.94252,5000000.0
2006-11-15 20:56:00,1.94254,1.94256,1.94245,1.94246,8000000.0
2006-11-15 20:57:00,1.94278,1.94304,1.94278,1.94299,18000000.0
2006-11-15 20:58:00,1.94303,1.94303,1.9429,1.94297,14000000.0
2006-11-15 20:59:00,1.94291,1.94291,1.94263,1.94263,8000000.0
2006-11-15 21:00:00,1.9422,1.9422,1.94043,1.94043,7000000.0
2006-11-15 21:01:00,1.9406,1.94072,1.9406,1.9407,16000000.0
2006-11-15 21:02:00,1.94106,1.94171,1.94106,1.94155,8000000.0
2006-11-15 21:03:00,1.94143,1.94143,1.94097,1.94121,13000000.0
2006-11-15 21:04:00,1.94132,1.94224,1.94132,1.94224,8000000.0
2006-11-15 21:05:00,1.9421,1.9421,1.94144,1.94153,11000000.0
2006-11-15 21:06:00,1.94143,1.94177,1.94143,1.94177,8000000.0
2006-11-15 21:07:00,1.94253,1.94293,1.94253,1.94292,7000000.0
2006-11-15 21:08:00,1.94305,1.94358,1.94302,1.94358,11000000.0
2006-11-15 21:09:00,1.94334,1.94348,1.94322,1.94342,9000000.0
2006-11-15 21:10:00,1.94355,1.94359,1.94308,1.94359,10000000.0
2006-11-15 21:11:00,1.94371,1.94382,1.94344,1.94382,8000000.0
2006-11-15 21:12:00,1.94414,1.94414,1.9421,1.9421,10000000.0
2006-11-15 21:13:00,1.94367,1.94367,1.94345,1.94345,8000000.0
2006-11-15 21:14:00,1.94331,1.9435,1.9432,1.9435,7000000.0
2006-11-15 21:15:00,1.94328,1.94336,1.94319,1.94319,11000000.0
2006-11-15 21:16:00,1.94339,1.94339,1.94324,1.94324,9000000.0
2006-11-15 21:17:00,1.94328,1.9435,1.94319,1.9435,7000000.0
2006-11-15 21:18:00,1.9436,1.94372,1.9436,1.94364,7000000.0
2006-11-15 21:19:00,1.94337,1.94337,1.94301,1.94326,8000000.0
2006-11-15 21:20:00,1.94322,1.94355,1.94322,1.94355,12000000.0
2006-11-15 21:21:00,1.94349,1.94349,1.9432,1.9432,8000000.0
2006-11-15 21:22:00,1.94305,1.9432,1.94305,1.9432,7000000.0
2006-11-15 21:23:00,1.94321,1.94336,1.94319,1.94334,10000000.0
2006-11-15 21:24:00,1.94336,1.94347,1.94331,1.94338,11000000.0
2006-11-15 21:25:00,1.94346,1.94351,1.94326,1.94332,6000000.0
2006-11-15 21:26:00,1.94308,1.94308,1.94258,1.94258,5000000.0
2006-11-15 21:27:00,1.94263,1.94302,1.94263,1.94302,6000000.0
2006-11-15 21:28:00,1.94308,1.94308,1.94284,1.94304,20000000.0
2006-11-15 21:29:00,1.94338,1.94338,1.94294,1.94306,8000000.0
2006-11-15 21:30:00,1.94292,1.94309,1.94274,1.94309,9000000.0
2006-11-15 21:31:00,1.94314,1.94317,1.94286,1.94286,8000000.0
2006-11-15 21:32:00,1.94269,1.94273,1.94241,1.94266,7000000.0
2006-11-15 21:33:00,1.94298,1.94305,1.94279,1.94285,9000000.0
2006-11-15 21:34:00,1.94276,1.94281,1.94252,1.94265,10000000.0
2006-11-15 21:35:00,1.94273,1.94278,1.94267,1.94271,11000000.0
2006-11-15 21:36:00,1.94276,1.94294,1.94272,1.94294,11000000.0
2006-11-15 21:37:00,1.94306,1.94306,1.94277,1.94298,11000000.0
2006-11-15 21:38:00,1.94298,1.94298,1.94253,1.94263,26000000.0
2006-11-15 21:39:00,1.9427,1.94274,1.94243,1.94274,18000000.0
2006-11-15 21:40:00,1.94284,1.94286,1.94269,1.94285,12000000.0
2006-11-15 21:41:00,1.94277,1.94277,1.94242,1.94244,7000000.0
2006-11-15 21:42:00,1.94251,1.94256,1.94246,1.94253,7000000.0
2006-11-15 21:43:00,1.94273,1.94295,1.94272,1.94272,11000000.0
2006-11-15 21:44:00,1.94281,1.94294,1.94275,1.94294,18000000.0
2006-11-15 21:45:00,1.9429,1.94301,1.94282,1.94282,7000000.0
2006-11-15 21:47:00,1.9427,1.9427,1.94252,1.94268,6000000.0
2006-11-15 21:48:00,1.94276,1.9431,1.94276,1.9431,7000000.0
2006-11-15 21:49:00,1.94314,1.94317,1.94312,1.94314,8000000.0
2006-11-15 21:50:00,1.94307,1.94307,1.94285,1.94285,10000000.0
2006-11-15 21:51:00,1.94288,1.9432,1.94288,1.9432,7000000.0
2006-11-15 21:52:00,1.94319,1.9433,1.94306,1.9433,7000000.0
2006-11-15 21:53:00,1.94324,1.94335,1.94307,1.94307,8000000.0
2006-11-15 21:54:00,1.94319,1.94323,1.94319,1.94323,9000000.0
2006-11-15 21:55:00,1.94329,1.94329,1.94315,1.94315,11000000.0
2006-11-15 21:56:00,1.94316,1.94336,1.94316,1.94331,6000000.0
2006-11-15 21:57:00,1.94323,1.94389,1.94322,1.94389,13000000.0
2006-11-15 21:58:00,1.94408,1.94418,1.94392,1.94417,9000000.0
2006-11-15 21:59:00,1.94412,1.94425,1.94402,1.94402,25000000.0
2006-11-15 22:00:00,1.94422,1.94445,1.94395,1.94415,12000000.0
2006-11-15 22:01:00,1.94449,1.94449,1.94356,1.94356,6000000.0
2006-11-15 22:02:00,1.94301,1.94323,1.94301,1.94301,11000000.0
2006-11-15 22:03:00,1.94301,1.94323,1.94301,1.94323,9000000.0
2006-11-15 22:04:00,1.94341,1.94367,1.94335,1.94338,11000000.0
2006-11-15 22:05:00,1.94347,1.94347,1.94326,1.94329,5000000.0
2006-11-15 22:06:00,1.94323,1.94353,1.94322,1.94353,8000000.0
2006-11-15 22:07:00,1.94346,1.94346,1.94326,1.94326,15000000.0
2006-11-15 22:08:00,1.94338,1.94353,1.94337,1.94337,6000000.0
2006-11-15 22:09:00,1.94321,1.94348,1.94321,1.94345,13000000.0
2006-11-15 22:10:00,1.94342,1.94342,1.94289,1.94289,9000000.0
2006-11-15 22:11:00,1.94292,1.94296,1.9428,1.94296,8000000.0
2006-11-15 22:14:00,1.94296,1.94306,1.94296,1.94304,13000000.0
2006-11-15 22:15:00,1.94327,1.94363,1.94327,1.94338,7000000.0
2006-11-15 22:17:00,1.94345,1.94402,1.94345,1.94385,16000000.0
2006-11-15 22:18:00,1.94389,1.94389,1.94366,1.94378,5000000.0
2006-11-15 22:19:00,1.9438,1.94388,1.94371,1.94386,6000000.0
2006-11-15 22:20:00,1.94362,1.94376,1.94329,1.9434,7000000.0
2006-11-15 22:21:00,1.9434,1.94361,1.94332,1.94332,11000000.0
2006-11-15 22:22:00,1.94337,1.94342,1.94327,1.94339,8000000.0
2006-11-15 22:23:00,1.94338,1.94376,1.94338,1.94376,15000000.0
2006-11-15 22:24:00,1.94375,1.94388,1.94363,1.94363,10000000.0
2006-11-15 22:26:00,1.94392,1.94392,1.9436,1.94367,10000000.0
2006-11-15 22:27:00,1.94343,1.94345,1.94338,1.94338,10000000.0
2006-11-15 22:29:00,1.943,1.9431,1.943,1.94305,7000000.0
2006-11-15 22:30:00,1.9432,1.94356,1.9432,1.94356,5000000.0
2006-11-15 22:32:00,1.94355,1.94369,1.94339,1.94347,7000000.0
2006-11-15 22:33:00,1.94349,1.94352,1.94331,1.94331,6000000.0
2006-11-15 22:34:00,1.9434,1.94366,1.94328,1.94366,47000000.0
2006-11-15 22:35:00,1.94381,1.94387,1.94368,1.94387,8000000.0
2006-11-15 22:36:00,1.94371,1.94377,1.94363,1.94363,7000000.0
2006-11-15 22:37:00,1.94353,1.94394,1.94353,1.94394,28000000.0
2006-11-15 22:38:00,1.94379,1.94394,1.94379,1.94386,10000000.0
2006-11-15 22:39:00,1.94396,1.94397,1.94386,1.94386,11000000.0
2006-11-15 22:40:00,1.94384,1.94392,1.94382,1.94382,9000000.0
2006-11-15 22:41:00,1.94374,1.94391,1.94359,1.94359,16000000.0
2006-11-15 22:42:00,1.94356,1.94375,1.94356,1.94368,9000000.0
2006-11-15 22:43:00,1.9438,1.94399,1.9438,1.94386,11000000.0
2006-11-15 22:44:00,1.94375,1.94375,1.9435,1.9435,8000000.0
2006-11-15 22:45:00,1.94354,1.94362,1.94354,1.94362,12000000.0
2006-11-15 22:46:00,1.94366,1.9439,1.94366,1.9439,9000000.0
2006-11-15 22:47:00,1.94389,1.94389,1.94361,1.94361,16000000.0
2006-11-15 22:48:00,1.94376,1.94386,1.94356,1.94356,11000000.0
2006-11-15 22:50:00,1.94338,1.94357,1.94338,1.94347,16000000.0
2006-11-15 22:51:00,1.94373,1.94392,1.94365,1.9439,7000000.0
2006-11-15 22:52:00,1.94401,1.94401,1.9438,1.94389,5000000.0
2006-11-15 22:53:00,1.9437,1.9437,1.94359,1.94369,8000000.0
2006-11-15 22:54:00,1.94377,1.94383,1.94369,1.94374,7000000.0
2006-11-15 22:55:00,1.94379,1.9438,1.94375,1.94377,8000000.0
2006-11-15 22:56:00,1.94383,1.94402,1.94383,1.94402,8000000.0
2006-11-15 22:58:00,1.94418,1.94418,1.94397,1.94401,7000000.0
2006-11-15 22:59:00,1.94403,1.94403,1.94375,1.94375,9000000.0
2006-11-15 23:00:00,1.94358,1.94358,1.94327,1.94327,12000000.0
2006-11-15 23:01:00,1.94308,1.94322,1.9429,1.94313,9000000.0
2006-11-15 23:02:00,1.94315,1.94315,1.94296,1.94296,7000000.0
2006-11-15 23:03:00,1.94281,1.94322,1.94281,1.94322,12000000.0
2006-11-15 23:04:00,1.94328,1.94343,1.94316,1.94318,9000000.0
2006-11-15 23:05:00,1.94303,1.94303,1.94296,1.94301,11000000.0
2006-11-15 23:06:00,1.94316,1.94316,1.94267,1.94267,5000000.0
2006-11-15 23:07:00,1.94289,1.94329,1.94289,1.94329,8000000.0
2006-11-15 23:08:00,1.94321,1.94333,1.94321,1.94333,15000000.0
2006-11-15 23:09:00,1.94315,1.94315,1.94301,1.94309,7000000.0
2006-11-15 23:11:00,1.94303,1.94303,1.94279,1.94281,8000000.0
2006-11-15 23:12:00,1.94277,1.94284,1.94262,1.9428,8000000.0
2006-11-15 23:14:00,1.94244,1.94259,1.94242,1.94256,9000000.0
2006-11-15 23:15:00,1.9425,1.9428,1.9425,1.94265,8000000.0
2006-11-15 23:17:00,1.94259,1.9429,1.94259,1.9429,7000000.0
2006-11-15 23:18:00,1.94298,1.94306,1.9427,1.94302,7000000.0
2006-11-15 23:19:00,1.94293,1.94293,1.94245,1.94285,9000000.0
2006-11-15 23:20:00,1.94289,1.94311,1.94283,1.94298,9000000.0
2006-11-15 23:22:00,1.94286,1.94304,1.94286,1.94301,7000000.0
2006-11-15 23:23:00,1.94312,1.94312,1.94302,1.94302,6000000.0
2006-11-15 23:24:00,1.94278,1.94294,1.94277,1.94284,9000000.0
2006-11-15 23:26:00,1.94313,1.94316,1.9431,1.94316,5000000.0
2006-11-15 23:27:00,1.94329,1.94364,1.94329,1.94364,5000000.0
2006-11-15 23:28:00,1.94341,1.94341,1.94324,1.94324,7000000.0
2006-11-15 23:29:00,1.94302,1.94302,1.94288,1.9429,25000000.0
2006-11-15 23:30:00,1.94302,1.94341,1.94301,1.94341,7000000.0
2006-11-15 23:31:00,1.9432,1.94331,1.94308,1.94308,14000000.0
2006-11-15 23:32:00,1.94311,1.94326,1.94307,1.94308,9000000.0
2006-11-15 23:33:00,1.94317,1.94324,1.94302,1.94302,5000000.0
2006-11-15 23:34:00,1.9429,1.9429,1.94266,1.94266,6000000.0
2006-11-15 23:35:00,1.94272,1.94272,1.94244,1.94244,12000000.0
2006-11-15 23:36:00,1.94243,1.94257,1.94226,1.94257,9000000.0
2006-11-15 23:38:00,1.94287,1.94299,1.94285,1.94291,8000000.0
2006-11-15 23:39:00,1.94275,1.94293,1.94263,1.94279,11000000.0
2006-11-15 23:40:00,1.94291,1.94315,1.94274,1.94274,21000000.0
2006-11-15 23:43:00,1.94309,1.94314,1.94298,1.94298,7000000.0
2006-11-15 23:44:00,1.94274,1.94281,1.94244,1.94244,8000000.0
2006-11-15 23:45:00,1.94245,1.94279,1.94243,1.94279,7000000.0
2006-11-15 23:46:00,1.94276,1.94276,1.94268,1.94268,8000000.0
2006-11-15 23:47:00,1.94282,1.94282,1.94264,1.94265,7000000.0
2006-11-15 23:49:00,1.9428,1.94297,1.94272,1.9429,8000000.0
2006-11-15 23:50:00,1.9429,1.94319,1.9429,1.94302,8000000.0
2006-11-15 23:51:00,1.94346,1.94346,1.94319,1.94337,7000000.0
2006-11-15 23:52:00,1.94351,1.94357,1.94348,1.94348,7000000.0
2006-11-15 23:53:00,1.94331,1.94356,1.94331,1.94347,10000000.0
2006-11-15 23:54:00,1.9431,1.9436,1.9431,1.94325,7000000.0
2006-11-15 23:58:00,1.94339,1.94339,1.94311,1.94311,8000000.0
2006-11-15 23:59:00,1.94328,1.94359,1.94328,1.94355,6000000.0
2006-11-16 00:00:00,1.94275,1.94321,1.94262,1.94321,7000000.0
2006-11-16 00:01:00,1.94349,1.9437,1.94346,1.94353,8000000.0
2006-11-16 00:02:00,1.94369,1.94369,1.94316,1.94355,9000000.0
2006-11-16 00:03:00,1.9441,1.9441,1.94379,1.94383,5000000.0
2006-11-16 00:04:00,1.94362,1.94371,1.94362,1.94367,10000000.0
2006-11-16 00:05:00,1.94397,1.94417,1.94359,1.94396,9000000.0
2006-11-16 00:06:00,1.94402,1.94407,1.94399,1.94401,8000000.0
2006-11-16 00:07:00,1.94435,1.94447,1.94421,1.94447,9000000.0
2006-11-16 00:08:00,1.94405,1.94405,1.94383,1.94383,8000000.0
2006-11-16 00:09:00,1.94399,1.94419,1.94399,1.94419,9000000.0
2006-11-16 00:10:00,1.94401,1.94406,1.94386,1.94386,23000000.0
2006-11-16 00:11:00,1.94405,1.94432,1.94405,1.94432,11000000.0
2006-11-16 00:12:00,1.94427,1.94427,1.94376,1.94376,9000000.0
2006-11-16 00:13:00,1.94377,1.94396,1.94377,1.94395,8000000.0
2006-11-16 00:14:00,1.94408,1.94423,1.94408,1.94423,7000000.0
2006-11-16 00:15:00,1.94436,1.94436,1.94394,1.94406,10000000.0
2006-11-16 00:16:00,1.94384,1.94385,1.94378,1.94381,9000000.0
2006-11-16 00:17:00,1.94393,1.94429,1.94393,1.94429,7000000.0
2006-11-16 00:18:00,1.94422,1.94442,1.94422,1.94441,8000000.0
2006-11-16 00:19:00,1.94463,1.94463,1.94436,1.94439,11000000.0
2006-11-16 00:21:00,1.94434,1.94434,1.94419,1.94428,8000000.0
2006-11-16 00:22:00,1.9441,1.9441,1.94362,1.94369,6000000.0
2006-11-16 00:23:00,1.94374,1.94414,1.94374,1.94414,7000000.0
2006-11-16 00:24:00,1.94412,1.94422,1.94402,1.94406,8000000.0
2006-11-16 00:25:00,1.94391,1.94391,1.94385,1.94385,11000000.0
2006-11-16 00:26:00,1.94403,1.94403,1.94368,1.94376,7000000.0
2006-11-16 00:27:00,1.94327,1.94327,1.943,1.94306,10000000.0
2006-11-16 00:28:00,1.94313,1.94363,1.94313,1.94338,8000000.0
2006-11-16 00:29:00,1.94357,1.94406,1.9435,1.94406,6000000.0
2006-11-16 00:31:00,1.94425,1.94425,1.94399,1.94399,7000000.0
2006-11-16 00:33:00,1.94381,1.94382,1.94346,1.94382,7000000.0
2006-11-16 00:34:00,1.94388,1.944,1.94382,1.94395,7000000.0
2006-11-16 00:35:00,1.94391,1.94393,1.94382,1.94382,6000000.0
2006-11-16 00:36:00,1.94383,1.94387,1.94374,1.94387,5000000.0
2006-11-16 00:37:00,1.94378,1.94388,1.94374,1.94388,6000000.0
2006-11-16 00:38:00,1.94374,1.94374,1.94345,1.94345,7000000.0
2006-11-16 00:39:00,1.94351,1.94388,1.94351,1.94383,10000000.0
2006-11-16 00:40:00,1.94343,1.94367,1.94343,1.94354,7000000.0
2006-11-16 00:41:00,1.9437,1.9437,1.94359,1.94361,6000000.0
2006-11-16 00:42:00,1.9436,1.94374,1.94356,1.94374,8000000.0
2006-11-16 00:44:00,1.94367,1.94367,1.94299,1.94338,11000000.0
2006-11-16 00:45:00,1.94331,1.94363,1.94331,1.94363,7000000.0
2006-11-16 00:46:00,1.94366,1.94372,1.94362,1.94371,10000000.0
2006-11-16 00:47:00,1.9436,1.9439,1.94354,1.9439,7000000.0
2006-11-16 00:48:00,1.94404,1.9442,1.94399,1.9442,8000000.0
2006-11-16 00:49:00,1.94413,1.94417,1.94395,1.94406,5000000.0
2006-11-16 00:50:00,1.94387,1.94402,1.94384,1.94393,10000000.0
2006-11-16 00:51:00,1.94392,1.94402,1.94389,1.94397,5000000.0
2006-11-16 00:52:00,1.94406,1.94418,1.94393,1.94393,7000000.0
2006-11-16 00:53:00,1.94403,1.94412,1.94384,1.94389,11000000.0
2006-11-16 00:54:00,1.94401,1.94429,1.94398,1.94429,10000000.0
2006-11-16 00:55:00,1.94429,1.94434,1.94419,1.9443,7000000.0
2006-11-16 00:56:00,1.94432,1.94432,1.94411,1.94422,6000000.0
2006-11-16 00:57:00,1.94419,1.94422,1.94388,1.94394,8000000.0
2006-11-16 00:58:00,1.94407,1.94443,1.94407,1.94443,10000000.0
2006-11-16 00:59:00,1.94436,1.94463,1.94436,1.94454,7000000.0
2006-11-16 01:00:00,1.94448,1.94448,1.94421,1.94437,19000000.0
2006-11-16 01:01:00,1.94442,1.94455,1.94422,1.94429,12000000.0
2006-11-16 01:02:00,1.94433,1.94452,1.94423,1.94423,8000000.0
2006-11-16 01:03:00,1.94432,1.94442,1.94412,1.94415,7000000.0
2006-11-16 01:04:00,1.94409,1.94426,1.94402,1.94404,8000000.0
2006-11-16 01:05:00,1.94401,1.94401,1.94384,1.9439,7000000.0
2006-11-16 01:06:00,1.944,1.944,1.94369,1.94372,8000000.0
2006-11-16 01:07:00,1.94361,1.94379,1.94357,1.94376,11000000.0
2006-11-16 01:08:00,1.9438,1.9438,1.94349,1.94368,10000000.0
2006-11-16 01:09:00,1.94387,1.94391,1.94375,1.94387,8000000.0
2006-11-16 01:10:00,1.94421,1.94444,1.94409,1.94444,10000000.0
2006-11-16 01:11:00,1.94444,1.94444,1.94423,1.94423,11000000.0
2006-11-16 01:12:00,1.94436,1.94444,1.94418,1.94418,8000000.0
2006-11-16 01:13:00,1.94396,1.94396,1.94351,1.94351,8000000.0
2006-11-16 01:14:00,1.9435,1.94368,1.9435,1.94364,10000000.0
2006-11-16 01:15:00,1.94357,1.9436,1.94346,1.94357,10000000.0
2006-11-16 01:16:00,1.94356,1.94362,1.94352,1.94359,8000000.0
2006-11-16 01:17:00,1.94383,1.94411,1.9438,1.9438,11000000.0
2006-11-16 01:18:00,1.94394,1.94394,1.94371,1.94389,10000000.0
2006-11-16 01:19:00,1.94394,1.94401,1.94389,1.94389,11000000.0
2006-11-16 01:20:00,1.94389,1.94393,1.94372,1.94372,13000000.0
2006-11-16 01:22:00,1.94367,1.94373,1.94347,1.94353,7000000.0
2006-11-16 01:23:00,1.94354,1.94369,1.9435,1.94369,8000000.0
2006-11-16 01:24:00,1.94371,1.94373,1.94359,1.94368,7000000.0
2006-11-16 01:27:00,1.94348,1.94353,1.94347,1.94353,15000000.0
2006-11-16 01:28:00,1.94335,1.94347,1.94326,1.94347,9000000.0
2006-11-16 01:29:00,1.94328,1.94355,1.94328,1.94353,10000000.0
2006-11-16 01:30:00,1.94368,1.94395,1.94368,1.94369,10000000.0
2006-11-16 01:31:00,1.94371,1.94378,1.94359,1.94375,7000000.0
2006-11-16 01:32:00,1.94404,1.94404,1.94387,1.94395,18000000.0
2006-11-16 01:33:00,1.94398,1.94399,1.94393,1.94394,6000000.0
2006-11-16 01:34:00,1.94391,1.94401,1.94391,1.944,16000000.0
2006-11-16 01:35:00,1.94398,1.94398,1.94386,1.94386,8000000.0
2006-11-16 01:36:00,1.94397,1.94397,1.94367,1.94368,9000000.0
2006-11-16 01:38:00,1.94402,1.94408,1.94402,1.94404,12000000.0
2006-11-16 01:39:00,1.94397,1.94403,1.94395,1.94401,12000000.0
2006-11-16 01:40:00,1.94405,1.94405,1.94385,1.94385,7000000.0
2006-11-16 01:41:00,1.94377,1.94378,1.94365,1.94365,11000000.0
2006-11-16 01:42:00,1.94365,1.94373,1.94365,1.94371,7000000.0
2006-11-16 01:43:00,1.94383,1.94398,1.94381,1.94381,8000000.0
2006-11-16 01:44:00,1.94407,1.94455,1.94407,1.94455,7000000.0
2006-11-16 01:45:00,1.9444,1.9444,1.9443,1.94437,7000000.0
2006-11-16 01:46:00,1.9444,1.94469,1.94434,1.94469,7000000.0
2006-11-16 01:47:00,1.94485,1.94498,1.94466,1.94466,14000000.0
2006-11-16 01:48:00,1.94478,1.94478,1.94457,1.94467,7000000.0
2006-11-16 01:49:00,1.94469,1.94494,1.94455,1.94494,8000000.0
2006-11-16 01:50:00,1.94492,1.94492,1.94468,1.94479,10000000.0
2006-11-16 01:51:00,1.94484,1.945,1.94466,1.94495,16000000.0
2006-11-16 01:52:00,1.94483,1.9449,1.94469,1.94469,13000000.0
2006-11-16 01:53:00,1.94451,1.94502,1.94451,1.94502,7000000.0
2006-11-16 01:54:00,1.94508,1.94527,1.94492,1.94527,9000000.0
2006-11-16 01:55:00,1.94522,1.94531,1.94503,1.94503,11000000.0
2006-11-16 01:56:00,1.94514,1.94532,1.94513,1.94513,17000000.0
2006-11-16 01:57:00,1.945,1.94508,1.94487,1.94487,13000000.0
2006-11-16 01:58:00,1.94481,1.94501,1.94481,1.94501,10000000.0
2006-11-16 01:59:00,1.94474,1.94474,1.94462,1.94465,7000000.0
2006-11-16 02:00:00,1.94446,1.94476,1.94446,1.94476,10000000.0
2006-11-16 02:02:00,1.94514,1.94514,1.94491,1.94499,7000000.0
2006-11-16 02:03:00,1.94484,1.94511,1.94312,1.94511,10000000.0
2006-11-16 02:04:00,1.94503,1.94503,1.94478,1.94481,7000000.0
2006-11-16 02:05:00,1.94467,1.9454,1.94467,1.94531,10000000.0
2006-11-16 02:06:00,1.94528,1.94557,1.94527,1.94552,10000000.0
2006-11-16 02:07:00,1.94534,1.94556,1.94534,1.94556,8000000.0
2006-11-16 02:08:00,1.94554,1.94554,1.94517,1.94523,8000000.0
2006-11-16 02:09:00,1.94526,1.94561,1.94526,1.94552,7000000.0
2006-11-16 02:12:00,1.94569,1.94581,1.94561,1.94581,8000000.0
2006-11-16 02:13:00,1.94588,1.94592,1.94569,1.94571,7000000.0
2006-11-16 02:14:00,1.94551,1.94551,1.94521,1.94547,9000000.0
2006-11-16 02:15:00,1.94536,1.94544,1.94518,1.94523,8000000.0
2006-11-16 02:16:00,1.94516,1.94524,1.9451,1.94511,8000000.0
2006-11-16 02:17:00,1.94516,1.94516,1.945,1.94514,6000000.0
2006-11-16 02:18:00,1.94483,1.94516,1.94483,1.94489,7000000.0
2006-11-16 02:19:00,1.94482,1.94507,1.94473,1.94507,11000000.0
2006-11-16 02:20:00,1.94543,1.94544,1.94531,1.94534,6000000.0
2006-11-16 02:21:00,1.94544,1.94567,1.94543,1.94565,7000000.0
2006-11-16 02:22:00,1.9458,1.94603,1.9458,1.94596,8000000.0
2006-11-16 02:23:00,1.94613,1.94638,1.94613,1.94638,10000000.0
2006-11-16 02:24:00,1.94627,1.94633,1.94612,1.94633,11000000.0
2006-11-16 02:27:00,1.94632,1.94633,1.94617,1.94621,9000000.0
2006-11-16 02:28:00,1.94626,1.94626,1.94602,1.94614,10000000.0
2006-11-16 02:29:00,1.94605,1.94633,1.94598,1.94633,7000000.0
2006-11-16 02:30:00,1.94639,1.9465,1.94636,1.9465,5000000.0
2006-11-16 02:32:00,1.94619,1.94635,1.94615,1.94615,8000000.0
2006-11-16 02:33:00,1.94597,1.94625,1.94597,1.94625,8000000.0
2006-11-16 02:34:00,1.94608,1.94608,1.94587,1.94599,7000000.0
2006-11-16 02:36:00,1.94555,1.94568,1.94507,1.94507,7000000.0
2006-11-16 02:37:00,1.94507,1.94507,1.94447,1.94477,7000000.0
2006-11-16 02:38:00,1.94456,1.94472,1.94456,1.94466,7000000.0
2006-11-16 02:39:00,1.94465,1.94476,1.94457,1.94457,8000000.0
2006-11-16 02:40:00,1.94457,1.94463,1.94444,1.94444,7000000.0
2006-11-16 02:41:00,1.94456,1.94456,1.94441,1.9445,8000000.0
2006-11-16 02:42:00,1.94471,1.94482,1.94471,1.94482,7000000.0
2006-11-16 02:43:00,1.94485,1.94485,1.9442,1.9442,9000000.0
2006-11-16 02:44:00,1.94385,1.9439,1.94376,1.94384,7000000.0
2006-11-16 02:45:00,1.94361,1.94366,1.94329,1.94337,8000000.0
2006-11-16 02:46:00,1.94356,1.94376,1.94356,1.94376,8000000.0
2006-11-16 02:47:00,1.94381,1.94381,1.94363,1.94375,9000000.0
2006-11-16 02:48:00,1.94386,1.94386,1.94379,1.94379,8000000.0
2006-11-16 02:49:00,1.94379,1.94421,1.94379,1.94421,11000000.0
2006-11-16 02:50:00,1.94417,1.94417,1.94391,1.94394,7000000.0
2006-11-16 02:51:00,1.94388,1.94388,1.94352,1.94372,8000000.0
2006-11-16 02:52:00,1.94367,1.94397,1.94347,1.94397,6000000.0
2006-11-16 02:53:00,1.94373,1.94405,1.94368,1.94405,8000000.0
2006-11-16 02:54:00,1.94396,1.94396,1.9433,1.9434,8000000.0
2006-11-16 02:55:00,1.94342,1.94342,1.94283,1.94295,8000000.0
2006-11-16 02:56:00,1.94274,1.94279,1.94263,1.94279,7000000.0
2006-11-16 02:58:00,1.9428,1.9428,1.94271,1.94271,6000000.0
2006-11-16 02:59:00,1.9427,1.9427,1.94246,1.9425,9000000.0
2006-11-16 03:00:00,1.94253,1.94273,1.94253,1.94273,6000000.0
2006-11-16 03:01:00,1.94274,1.94322,1.94274,1.94303,8000000.0
2006-11-16 03:02:00,1.94311,1.94311,1.94284,1.94301,11000000.0
2006-11-16 03:03:00,1.94346,1.94381,1.94346,1.94374,7000000.0
2006-11-16 03:04:00,1.94358,1.94366,1.94331,1.94339,7000000.0
2006-11-16 03:05:00,1.94325,1.94325,1.94261,1.94266,8000000.0
2006-11-16 03:06:00,1.9429,1.943,1.94285,1.94295,8000000.0
2006-11-16 03:07:00,1.94265,1.94286,1.94265,1.94274,8000000.0
2006-11-16 03:08:00,1.94278,1.94301,1.94278,1.94301,5000000.0
2006-11-16 03:09:00,1.9433,1.94348,1.94315,1.94317,8000000.0
2006-11-16 03:11:00,1.94338,1.94338,1.94317,1.94323,10000000.0
2006-11-16 03:12:00,1.94349,1.94359,1.94335,1.94335,7000000.0
2006-11-16 03:13:00,1.94319,1.9436,1.94319,1.94354,11000000.0
2006-11-16 03:14:00,1.94373,1.94373,1.94355,1.94355,11000000.0
2006-11-16 03:15:00,1.94366,1.94366,1.94352,1.94356,7000000.0
2006-11-16 03:17:00,1.94351,1.94367,1.94272,1.94312,11000000.0
2006-11-16 03:18:00,1.94313,1.94316,1.94285,1.94285,10000000.0
2006-11-16 03:19:00,1.94272,1.94306,1.94272,1.94306,6000000.0
2006-11-16 03:20:00,1.94309,1.94309,1.94272,1.94272,7000000.0
2006-11-16 03:21:00,1.94273,1.94273,1.94186,1.94186,7000000.0
2006-11-16 03:22:00,1.942,1.942,1.94153,1.94153,7000000.0
2006-11-16 03:23:00,1.94159,1.94179,1.94158,1.9417,7000000.0
2006-11-16 03:24:00,1.9416,1.94174,1.93975,1.94174,8000000.0
2006-11-16 03:25:00,1.94174,1.94174,1.94125,1.94149,8000000.0
2006-11-16 03:26:00,1.94136,1.94144,1.94121,1.94121,11000000.0
2006-11-16 03:27:00,1.94139,1.94172,1.94139,1.94161,8000000.0
2006-11-16 03:28:00,1.94154,1.94209,1.94154,1.94209,10000000.0
2006-11-16 03:29:00,1.94172,1.94172,1.94127,1.94127,11000000.0
2006-11-16 03:31:00,1.94163,1.94176,1.94161,1.94176,9000000.0
2006-11-16 03:32:00,1.94091,1.94091,1.94065,1.94065,6000000.0
2006-11-16 03:33:00,1.94087,1.9411,1.9408,1.9411,7000000.0
2006-11-16 03:34:00,1.94105,1.94105,1.94084,1.94084,8000000.0
2006-11-16 03:35:00,1.94024,1.94079,1.94022,1.94079,10000000.0
2006-11-16 03:36:00,1.94145,1.94172,1.94145,1.94168,5000000.0
2006-11-16 03:37:00,1.94149,1.94169,1.9414,1.94169,9000000.0
2006-11-16 03:38:00,1.94172,1.94172,1.94134,1.94142,7000000.0
2006-11-16 03:39:00,1.94123,1.94123,1.94086,1.94086,8000000.0
2006-11-16 03:40:00,1.94097,1.94108,1.94093,1.94107,8000000.0
2006-11-16 03:41:00,1.94111,1.94115,1.94104,1.94105,10000000.0
2006-11-16 03:42:00,1.94087,1.94104,1.94087,1.94101,10000000.0
2006-11-16 03:43:00,1.94116,1.94123,1.94108,1.94112,8000000.0
2006-11-16 03:46:00,1.94098,1.94107,1.94081,1.94081,7000000.0
2006-11-16 03:47:00,1.94085,1.94101,1.94079,1.94079,7000000.0
2006-11-16 03:48:00,1.94074,1.9409,1.94072,1.9409,5000000.0
2006-11-16 03:49:00,1.94063,1.94116,1.94063,1.94116,8000000.0
2006-11-16 03:51:00,1.94104,1.94131,1.94104,1.94107,9000000.0
2006-11-16 03:53:00,1.94088,1.94143,1.94088,1.94114,10000000.0
2006-11-16 03:54:00,1.94114,1.9412,1.94078,1.94078,7000000.0
2006-11-16 03:55:00,1.94101,1.94117,1.94086,1.94113,7000000.0
2006-11-16 03:56:00,1.9412,1.9412,1.94067,1.94071,7000000.0
2006-11-16 03:57:00,1.94052,1.94056,1.94027,1.94027,8000000.0
2006-11-16 03:58:00,1.94006,1.94018,1.93833,1.94018,7000000.0
2006-11-16 03:59:00,1.94036,1.94074,1.94036,1.94065,7000000.0
2006-11-16 04:00:00,1.941,1.94163,1.941,1.94163,6000000.0
2006-11-16 04:01:00,1.94178,1.94186,1.94171,1.94186,7000000.0
2006-11-16 04:02:00,1.94163,1.94183,1.9416,1.94183,8000000.0
2006-11-16 04:03:00,1.94152,1.94152,1.9402,1.9402,8000000.0
2006-11-16 04:04:00,1.94027,1.94101,1.94027,1.94087,8000000.0
2006-11-16 04:05:00,1.94099,1.94099,1.94059,1.94059,8000000.0
2006-11-16 04:06:00,1.94039,1.94089,1.94038,1.94089,9000000.0
2006-11-16 04:07:00,1.94088,1.94088,1.9405,1.9405,11000000.0
2006-11-16 04:08:00,1.94091,1.94094,1.94065,1.94065,5000000.0
2006-11-16 04:09:00,1.94066,1.94066,1.94039,1.9404,7000000.0
2006-11-16 04:10:00,1.94018,1.94036,1.93997,1.94009,8000000.0
2006-11-16 04:11:00,1.94012,1.94029,1.93995,1.93996,7000000.0
2006-11-16 04:12:00,1.93966,1.9397,1.9393,1.9393,7000000.0
2006-11-16 04:13:00,1.9395,1.93954,1.93931,1.93931,8000000.0
2006-11-16 04:14:00,1.93947,1.93947,1.93922,1.93922,7000000.0
2006-11-16 04:15:00,1.93928,1.93951,1.93924,1.93924,7000000.0
2006-11-16 04:16:00,1.93966,1.93988,1.93966,1.93988,4000000.0
2006-11-16 04:17:00,1.93956,1.93968,1.93935,1.93968,7000000.0
2006-11-16 04:18:00,1.93969,1.93969,1.93946,1.93959,8000000.0
2006-11-16 04:19:00,1.93965,1.93965,1.93942,1.93954,8000000.0
2006-11-16 04:20:00,1.93949,1.93978,1.93949,1.93967,10000000.0
2006-11-16 04:21:00,1.93943,1.93973,1.93938,1.93938,8000000.0
2006-11-16 04:22:00,1.93957,1.94003,1.93957,1.94,9000000.0
2006-11-16 04:23:00,1.9401,1.94017,1.94002,1.94008,7000000.0
2006-11-16 04:24:00,1.93991,1.93991,1.93961,1.93961,9000000.0
2006-11-16 04:25:00,1.93953,1.9396,1.93935,1.93955,7000000.0
2006-11-16 04:26:00,1.93953,1.93968,1.93944,1.93944,7000000.0
2006-11-16 04:28:00,1.93984,1.94004,1.93984,1.93987,7000000.0
2006-11-16 04:29:00,1.93961,1.94045,1.93961,1.94045,8000000.0
2006-11-16 04:30:00,1.94067,1.94075,1.94051,1.94075,9000000.0
2006-11-16 04:31:00,1.94074,1.94074,1.94056,1.94062,10000000.0
2006-11-16 04:32:00,1.94054,1.94063,1.94029,1.94033,9000000.0
2006-11-16 04:33:00,1.94014,1.94014,1.93994,1.93994,8000000.0
2006-11-16 04:34:00,1.94015,1.9402,1.93994,1.93994,7000000.0
2006-11-16 04:36:00,1.93983,1.93992,1.93974,1.93974,6000000.0
2006-11-16 04:37:00,1.93997,1.94017,1.93997,1.94004,11000000.0
2006-11-16 04:38:00,1.94015,1.94024,1.94007,1.94024,9000000.0
2006-11-16 04:39:00,1.94002,1.94036,1.94002,1.94036,9000000.0
2006-11-16 04:40:00,1.94048,1.94056,1.94031,1.94051,9000000.0
2006-11-16 04:41:00,1.94054,1.94054,1.94012,1.94037,8000000.0
2006-11-16 04:42:00,1.94038,1.9406,1.94038,1.94038,7000000.0
2006-11-16 04:43:00,1.94022,1.94022,1.93978,1.93978,11000000.0
2006-11-16 04:44:00,1.94034,1.9404,1.94024,1.94036,9000000.0
2006-11-16 04:45:00,1.94031,1.94031,1.94001,1.94026,8000000.0
2006-11-16 04:46:00,1.94032,1.94032,1.94006,1.94009,6000000.0
2006-11-16 04:47:00,1.93995,1.93995,1.93982,1.93982,2000000.0
2006-11-16 04:48:00,1.93959,1.93959,1.93937,1.93949,7000000.0
2006-11-16 04:50:00,1.93985,1.94007,1.93985,1.94005,7000000.0
2006-11-16 04:51:00,1.9399,1.94004,1.93988,1.93991,7000000.0
2006-11-16 04:52:00,1.93981,1.93981,1.93923,1.9394,10000000.0
2006-11-16 04:53:00,1.93936,1.93982,1.93936,1.93946,9000000.0
2006-11-16 04:55:00,1.9398,1.94,1.9398,1.94,8000000.0
2006-11-16 04:56:00,1.94012,1.94023,1.94001,1.94001,7000000.0
2006-11-16 04:57:00,1.93998,1.9401,1.93981,1.93982,8000000.0
2006-11-16 04:58:00,1.93979,1.93984,1.93976,1.93983,8000000.0
2006-11-16 04:59:00,1.94018,1.94018,1.94004,1.94018,8000000.0
2006-11-16 05:00:00,1.94002,1.94009,1.93993,1.93993,7000000.0
2006-11-16 05:03:00,1.94033,1.94033,1.94005,1.94009,7000000.0
2006-11-16 05:04:00,1.93988,1.94011,1.93988,1.93992,7000000.0
2006-11-16 05:05:00,1.93982,1.94012,1.93982,1.93991,8000000.0
2006-11-16 05:08:00,1.93987,1.94002,1.93987,1.93993,10000000.0
2006-11-16 05:09:00,1.94012,1.94025,1.93994,1.94025,7000000.0
2006-11-16 05:10:00,1.94003,1.94007,1.93994,1.93994,7000000.0
2006-11-16 05:11:00,1.9401,1.9401,1.93958,1.93961,8000000.0
2006-11-16 05:12:00,1.93988,1.94017,1.93988,1.94015,11000000.0
2006-11-16 05:13:00,1.94027,1.94027,1.94,1.94,8000000.0
2006-11-16 05:15:00,1.94031,1.94031,1.94012,1.94019,11000000.0
2006-11-16 05:16:00,1.94031,1.94031,1.93951,1.93951,9000000.0
2006-11-16 05:17:00,1.9394,1.94027,1.9394,1.94027,8000000.0
2006-11-16 05:18:00,1.94018,1.94018,1.94004,1.94004,8000000.0
2006-11-16 05:19:00,1.94,1.94004,1.93988,1.93999,7000000.0
2006-11-16 05:20:00,1.93989,1.94011,1.93974,1.94011,10000000.0
2006-11-16 05:22:00,1.9401,1.94025,1.9401,1.9401,7000000.0
2006-11-16 05:23:00,1.94026,1.94033,1.94019,1.94028,10000000.0
2006-11-16 05:24:00,1.94036,1.9404,1.94015,1.94027,7000000.0
2006-11-16 05:25:00,1.94031,1.94054,1.94031,1.9405,7000000.0
2006-11-16 05:26:00,1.94049,1.94049,1.94015,1.9402,7000000.0
2006-11-16 05:27:00,1.9401,1.94019,1.94001,1.94003,8000000.0
2006-11-16 05:28:00,1.94019,1.94042,1.94019,1.94026,9000000.0
2006-11-16 05:29:00,1.94043,1.94043,1.94024,1.94036,7000000.0
2006-11-16 05:30:00,1.94034,1.94034,1.93992,1.93992,7000000.0
2006-11-16 05:31:00,1.94004,1.94028,1.93999,1.94028,8000000.0
2006-11-16 05:32:00,1.94001,1.94006,1.93991,1.94006,8000000.0
2006-11-16 05:34:00,1.94015,1.9402,1.9401,1.94012,5000000.0
2006-11-16 05:35:00,1.94009,1.94009,1.93969,1.93969,7000000.0
2006-11-16 05:36:00,1.93987,1.94013,1.93987,1.93998,11000000.0
2006-11-16 05:37:00,1.9399,1.94016,1.93982,1.94016,7000000.0
2006-11-16 05:39:00,1.94021,1.94021,1.94005,1.9402,7000000.0
2006-11-16 05:40:00,1.93991,1.94,1.93974,1.93978,8000000.0
2006-11-16 05:41:00,1.93993,1.94027,1.93993,1.94027,8000000.0
2006-11-16 05:42:00,1.94029,1.94029,1.93997,1.94027,7000000.0
2006-11-16 05:46:00,1.94025,1.94033,1.94022,1.94022,5000000.0
2006-11-16 05:47:00,1.94024,1.94038,1.94024,1.94028,8000000.0
2006-11-16 05:48:00,1.94023,1.94044,1.94015,1.94044,7000000.0
2006-11-16 05:49:00,1.94039,1.94046,1.94023,1.94023,8000000.0
2006-11-16 05:50:00,1.93994,1.94004,1.93976,1.94002,9000000.0
2006-11-16 05:51:00,1.93993,1.93995,1.93987,1.93992,8000000.0
2006-11-16 05:52:00,1.9397,1.93997,1.9396,1.9396,8000000.0
2006-11-16 05:53:00,1.93957,1.93989,1.93957,1.93987,7000000.0
2006-11-16 05:54:00,1.93969,1.94004,1.93969,1.94004,10000000.0
2006-11-16 05:55:00,1.94019,1.94022,1.94013,1.94015,8000000.0
2006-11-16 05:57:00,1.93993,1.93995,1.93949,1.93995,8000000.0
2006-11-16 05:58:00,1.93971,1.93973,1.93932,1.93973,9000000.0
2006-11-16 05:59:00,1.93969,1.93969,1.93936,1.93936,10000000.0
2006-11-16 06:00:00,1.93926,1.9396,1.93926,1.9396,8000000.0
2006-11-16 06:01:00,1.93929,1.9395,1.93929,1.93941,7000000.0
2006-11-16 06:02:00,1.93957,1.93966,1.93952,1.93952,7000000.0
2006-11-16 06:04:00,1.9396,1.9396,1.93931,1.93939,7000000.0
2006-11-16 06:06:00,1.93964,1.93964,1.93958,1.93962,5000000.0
2006-11-16 06:07:00,1.93965,1.93965,1.93957,1.93957,7000000.0
2006-11-16 06:08:00,1.93945,1.93958,1.93938,1.93954,6000000.0
2006-11-16 06:09:00,1.93949,1.93949,1.93923,1.93928,8000000.0
2006-11-16 06:10:00,1.9393,1.93942,1.93925,1.93942,8000000.0
2006-11-16 06:11:00,1.93958,1.93977,1.93958,1.93977,8000000.0
2006-11-16 06:12:00,1.94004,1.94005,1.93984,1.94005,8000000.0
2006-11-16 06:13:00,1.93979,1.93986,1.93964,1.93964,8000000.0
2006-11-16 06:14:00,1.93962,1.93966,1.93955,1.93966,7000000.0
2006-11-16 06:15:00,1.9396,1.9396,1.9394,1.9394,8000000.0
2006-11-16 06:19:00,1.93939,1.93939,1.93909,1.93909,7000000.0
2006-11-16 06:20:00,1.93922,1.93934,1.93916,1.93934,7000000.0
2006-11-16 06:21:00,1.93943,1.93943,1.93922,1.93935,8000000.0
2006-11-16 06:22:00,1.93912,1.93918,1.93892,1.93914,8000000.0
2006-11-16 06:23:00,1.93908,1.93908,1.93877,1.93877,8000000.0
2006-11-16 06:24:00,1.93872,1.93886,1.93872,1.93886,11000000.0
2006-11-16 06:25:00,1.93894,1.9391,1.93886,1.9391,11000000.0
2006-11-16 06:27:00,1.93906,1.93919,1.93906,1.93914,7000000.0
2006-11-16 06:30:00,1.93917,1.93917,1.93894,1.93894,8000000.0
2006-11-16 06:31:00,1.93915,1.93916,1.93895,1.93909,7000000.0
2006-11-16 06:32:00,1.93909,1.93955,1.93909,1.93953,6000000.0
2006-11-16 06:33:00,1.93971,1.93983,1.93955,1.93955,7000000.0
2006-11-16 06:34:00,1.93993,1.93993,1.93955,1.93955,7000000.0
2006-11-16 06:35:00,1.93959,1.93959,1.93934,1.93942,11000000.0
2006-11-16 06:36:00,1.93974,1.93996,1.93974,1.93984,5000000.0
2006-11-16 06:37:00,1.93999,1.94002,1.93985,1.94002,10000000.0
2006-11-16 06:38:00,1.93987,1.93987,1.93971,1.93971,2000000.0
2006-11-16 06:39:00,1.93936,1.93973,1.93936,1.93973,11000000.0
2006-11-16 06:40:00,1.93977,1.93977,1.93917,1.93917,7000000.0
2006-11-16 06:41:00,1.93939,1.93958,1.93939,1.93946,7000000.0
2006-11-16 06:42:00,1.93965,1.93971,1.9396,1.93962,5000000.0
2006-11-16 06:43:00,1.93951,1.9397,1.93946,1.93969,7000000.0
2006-11-16 06:44:00,1.93974,1.9398,1.93966,1.93977,8000000.0
2006-11-16 06:46:00,1.93951,1.93966,1.93931,1.93966,10000000.0
2006-11-16 06:47:00,1.9393,1.93931,1.93911,1.93911,8000000.0
2006-11-16 06:48:00,1.9395,1.93965,1.93948,1.93955,7000000.0
2006-11-16 06:49:00,1.9396,1.93963,1.93946,1.93952,8000000.0
2006-11-16 06:50:00,1.9396,1.93972,1.93943,1.93943,5000000.0
2006-11-16 06:51:00,1.93927,1.93946,1.93921,1.93921,10000000.0
2006-11-16 06:52:00,1.93933,1.93943,1.93923,1.93943,8000000.0
2006-11-16 06:53:00,1.9394,1.93963,1.93938,1.93951,8000000.0
2006-11-16 06:54:00,1.9395,1.9396,1.93925,1.93925,7000000.0
2006-11-16 06:55:00,1.93941,1.93951,1.93909,1.93944,7000000.0
2006-11-16 06:56:00,1.93952,1.93963,1.93946,1.93947,6000000.0
2006-11-16 06:57:00,1.93946,1.93958,1.93942,1.93956,7000000.0
2006-11-16 06:58:00,1.93964,1.93969,1.93941,1.93969,7000000.0
2006-11-16 06:59:00,1.93984,1.94006,1.93984,1.94006,7000000.0
2006-11-16 07:01:00,1.93986,1.93992,1.93966,1.9397,7000000.0
2006-11-16 07:02:00,1.9399,1.9399,1.93972,1.93972,7000000.0
2006-11-16 07:03:00,1.93949,1.93963,1.93946,1.93963,7000000.0
2006-11-16 07:04:00,1.93965,1.93965,1.93945,1.9395,8000000.0
2006-11-16 07:05:00,1.93937,1.93937,1.93913,1.93929,11000000.0
2006-11-16 07:06:00,1.93896,1.93933,1.93896,1.93931,11000000.0
2006-11-16 07:07:00,1.93933,1.9394,1.93926,1.9394,11000000.0
2006-11-16 07:08:00,1.93939,1.93939,1.93904,1.93907,9000000.0
2006-11-16 07:09:00,1.93935,1.93935,1.93917,1.9393,8000000.0
2006-11-16 07:10:00,1.93943,1.93958,1.93942,1.93942,7000000.0
2006-11-16 07:11:00,1.93938,1.93938,1.93902,1.93902,10000000.0
2006-11-16 07:12:00,1.93905,1.93949,1.93905,1.93949,7000000.0
2006-11-16 07:13:00,1.9395,1.93957,1.93941,1.93942,8000000.0
2006-11-16 07:14:00,1.93933,1.93947,1.93933,1.93939,7000000.0
2006-11-16 07:15:00,1.93947,1.9396,1.93942,1.93957,10000000.0
2006-11-16 07:16:00,1.93967,1.93967,1.93944,1.93948,8000000.0
2006-11-16 07:17:00,1.93915,1.93931,1.93913,1.93913,11000000.0
2006-11-16 07:18:00,1.9391,1.93957,1.93902,1.93957,8000000.0
2006-11-16 07:19:00,1.93928,1.93928,1.93904,1.93912,8000000.0
2006-11-16 07:20:00,1.93919,1.93919,1.93889,1.93899,9000000.0
2006-11-16 07:21:00,1.93901,1.9392,1.93899,1.93902,10000000.0
2006-11-16 07:22:00,1.93893,1.93895,1.93868,1.93895,11000000.0
2006-11-16 07:25:00,1.93903,1.93912,1.93893,1.93911,8000000.0
2006-11-16 07:26:00,1.93904,1.93908,1.93871,1.93871,7000000.0
2006-11-16 07:27:00,1.93921,1.93927,1.93916,1.9392,7000000.0
2006-11-16 07:28:00,1.93908,1.93908,1.93882,1.93889,7000000.0
2006-11-16 07:29:00,1.93872,1.93897,1.93872,1.93881,8000000.0
2006-11-16 07:30:00,1.93854,1.93863,1.93845,1.93845,8000000.0
2006-11-16 07:31:00,1.9384,1.9387,1.9384,1.93863,7000000.0
2006-11-16 07:32:00,1.93826,1.93829,1.93805,1.93829,9000000.0
2006-11-16 07:33:00,1.93832,1.93839,1.93827,1.93833,8000000.0
2006-11-16 07:35:00,1.93834,1.93858,1.93834,1.9385,8000000.0
2006-11-16 07:36:00,1.93818,1.9383,1.93813,1.9383,7000000.0
2006-11-16 07:37:00,1.93831,1.93839,1.93824,1.93824,7000000.0
2006-11-16 07:38:00,1.938,1.93827,1.93787,1.93827,11000000.0
2006-11-16 07:40:00,1.93791,1.93791,1.93744,1.93744,8000000.0
2006-11-16 07:41:00,1.93715,1.93729,1.93711,1.93729,9000000.0
2006-11-16 07:42:00,1.93748,1.9377,1.93747,1.93757,11000000.0
2006-11-16 07:43:00,1.93771,1.93779,1.93766,1.93775,7000000.0
2006-11-16 07:44:00,1.93769,1.93769,1.93738,1.93748,7000000.0
2006-11-16 07:45:00,1.93755,1.93755,1.9374,1.93746,7000000.0
2006-11-16 07:46:00,1.93753,1.93804,1.93753,1.93804,7000000.0
2006-11-16 07:47:00,1.93824,1.9385,1.93824,1.9385,7000000.0
2006-11-16 07:48:00,1.93837,1.93852,1.93828,1.93834,8000000.0
2006-11-16 07:50:00,1.93846,1.93846,1.93815,1.93815,7000000.0
2006-11-16 07:51:00,1.93828,1.93836,1.9382,1.93835,8000000.0
2006-11-16 07:52:00,1.93809,1.93827,1.93809,1.93827,10000000.0
2006-11-16 07:53:00,1.93812,1.93834,1.93808,1.93834,11000000.0
2006-11-16 07:54:00,1.93802,1.93824,1.93797,1.93811,9000000.0
2006-11-16 07:55:00,1.93836,1.93848,1.93823,1.93823,9000000.0
2006-11-16 07:56:00,1.93804,1.93838,1.93796,1.93838,9000000.0
2006-11-16 07:57:00,1.93829,1.93841,1.93824,1.93828,7000000.0
2006-11-16 07:58:00,1.93837,1.93837,1.93824,1.93832,7000000.0
2006-11-16 08:00:00,1.93818,1.93839,1.93818,1.93828,8000000.0
2006-11-16 08:01:00,1.93861,1.93924,1.93861,1.93924,10000000.0
2006-11-16 08:02:00,1.93951,1.93968,1.93951,1.93967,7000000.0
2006-11-16 08:03:00,1.93957,1.93974,1.93941,1.93957,8000000.0
2006-11-16 08:04:00,1.9396,1.93983,1.9396,1.9396,8000000.0
2006-11-16 08:05:00,1.93972,1.93999,1.93972,1.93999,8000000.0
2006-11-16 08:06:00,1.93978,1.93978,1.93953,1.93957,6000000.0
2006-11-16 08:07:00,1.93977,1.93978,1.93951,1.93952,7000000.0
2006-11-16 08:09:00,1.93948,1.93953,1.93941,1.93949,7000000.0
2006-11-16 08:10:00,1.93957,1.93997,1.93946,1.93996,7000000.0
2006-11-16 08:11:00,1.93974,1.93974,1.93937,1.93956,8000000.0
2006-11-16 08:12:00,1.93973,1.93986,1.93962,1.93983,9000000.0
2006-11-16 08:13:00,1.93965,1.9397,1.9395,1.93952,7000000.0
2006-11-16 08:14:00,1.93932,1.93941,1.93924,1.93928,9000000.0
2006-11-16 08:15:00,1.93964,1.93991,1.93964,1.93971,8000000.0
2006-11-16 08:16:00,1.93993,1.93993,1.93968,1.93977,11000000.0
2006-11-16 08:17:00,1.93956,1.93962,1.93937,1.93962,7000000.0
2006-11-16 08:18:00,1.93994,1.93994,1.93958,1.93958,9000000.0
2006-11-16 08:19:00,1.9391,1.93989,1.9391,1.93989,7000000.0
2006-11-16 08:20:00,1.93989,1.93996,1.93982,1.93982,8000000.0
2006-11-16 08:21:00,1.93966,1.93983,1.93953,1.9398,8000000.0
2006-11-16 08:22:00,1.93998,1.93998,1.93978,1.93988,8000000.0
2006-11-16 08:23:00,1.93985,1.93985,1.93956,1.93969,7000000.0
2006-11-16 08:24:00,1.93988,1.93991,1.93984,1.9399,7000000.0
2006-11-16 08:25:00,1.93981,1.93987,1.9397,1.93987,8000000.0
2006-11-16 08:26:00,1.93995,1.94003,1.93975,1.93975,7000000.0
2006-11-16 08:27:00,1.94019,1.94081,1.94005,1.94081,10000000.0
2006-11-16 08:28:00,1.94085,1.94085,1.94069,1.94077,7000000.0
2006-11-16 08:29:00,1.94071,1.94071,1.94054,1.94062,10000000.0
2006-11-16 08:30:00,1.9404,1.9404,1.94024,1.94024,7000000.0
2006-11-16 08:31:00,1.94026,1.94044,1.94026,1.94044,10000000.0
2006-11-16 08:32:00,1.94027,1.94033,1.9402,1.94033,8000000.0
2006-11-16 08:33:00,1.94028,1.94033,1.94019,1.9402,7000000.0
2006-11-16 08:34:00,1.94022,1.94055,1.94022,1.94055,9000000.0
2006-11-16 08:35:00,1.94047,1.94047,1.94017,1.94017,9000000.0
2006-11-16 08:36:00,1.94014,1.94016,1.93996,1.94005,8000000.0
2006-11-16 08:37:00,1.94005,1.94007,1.93987,1.93997,9000000.0
2006-11-16 08:38:00,1.93988,1.93999,1.9398,1.93999,10000000.0
2006-11-16 08:39:00,1.93993,1.94006,1.93989,1.93993,11000000.0
2006-11-16 08:40:00,1.9398,1.9398,1.93961,1.93961,8000000.0
2006-11-16 08:41:00,1.93963,1.93977,1.93963,1.93974,11000000.0
2006-11-16 08:42:00,1.94001,1.94039,1.94,1.94004,10000000.0
2006-11-16 08:43:00,1.93993,1.93997,1.93978,1.93997,8000000.0
2006-11-16 08:44:00,1.93998,1.94012,1.93992,1.93996,10000000.0
2006-11-16 08:45:00,1.94006,1.94015,1.94,1.94006,8000000.0
2006-11-16 08:46:00,1.93965,1.93998,1.93838,1.93998,8000000.0
2006-11-16 08:47:00,1.94004,1.94004,1.93974,1.9399,7000000.0
2006-11-16 08:48:00,1.93968,1.93994,1.93968,1.93994,8000000.0
2006-11-16 08:50:00,1.94007,1.94008,1.93992,1.93992,7000000.0
2006-11-16 08:51:00,1.93999,1.94006,1.93995,1.93995,8000000.0
2006-11-16 08:52:00,1.94004,1.94023,1.94004,1.94023,9000000.0
2006-11-16 08:53:00,1.94041,1.94068,1.94004,1.94045,8000000.0
2006-11-16 08:54:00,1.94043,1.94063,1.94043,1.94053,8000000.0
2006-11-16 08:55:00,1.94065,1.94094,1.94065,1.9408,8000000.0
2006-11-16 08:56:00,1.94057,1.94112,1.94057,1.94112,7000000.0
2006-11-16 08:57:00,1.94123,1.9414,1.94123,1.9414,8000000.0
2006-11-16 08:58:00,1.94111,1.94113,1.94084,1.94084,7000000.0
2006-11-16 08:59:00,1.94072,1.94072,1.94054,1.94054,7000000.0
2006-11-16 09:00:00,1.94038,1.94038,1.94014,1.94014,8000000.0
2006-11-16 09:01:00,1.94031,1.94047,1.94026,1.94047,9000000.0
2006-11-16 09:02:00,1.94051,1.94075,1.94051,1.94075,10000000.0
2006-11-16 09:03:00,1.94054,1.94065,1.94042,1.94042,7000000.0
2006-11-16 09:04:00,1.94044,1.94071,1.94044,1.94071,7000000.0
2006-11-16 09:05:00,1.94062,1.9408,1.9406,1.9406,7000000.0
2006-11-16 09:06:00,1.94053,1.94092,1.94053,1.94084,11000000.0
2006-11-16 09:07:00,1.94045,1.94045,1.94022,1.94022,8000000.0
2006-11-16 09:08:00,1.94014,1.94028,1.94006,1.94012,7000000.0
2006-11-16 09:09:00,1.93977,1.93977,1.93843,1.93846,11000000.0
2006-11-16 09:10:00,1.93832,1.93893,1.93832,1.93893,7000000.0
2006-11-16 09:11:00,1.93895,1.93908,1.93877,1.93908,9000000.0
2006-11-16 09:12:00,1.9388,1.93903,1.93868,1.93868,8000000.0
2006-11-16 09:13:00,1.93883,1.93884,1.93853,1.93865,9000000.0
2006-11-16 09:14:00,1.93865,1.93912,1.93865,1.93912,11000000.0
2006-11-16 09:15:00,1.93911,1.93911,1.93889,1.93889,7000000.0
2006-11-16 09:16:00,1.9391,1.93934,1.93908,1.93934,8000000.0
2006-11-16 09:17:00,1.93905,1.93927,1.93884,1.93927,11000000.0
2006-11-16 09:18:00,1.9395,1.93955,1.93938,1.93946,8000000.0
2006-11-16 09:19:00,1.9396,1.9396,1.93945,1.93948,7000000.0
2006-11-16 09:20:00,1.93957,1.93967,1.93948,1.93951,7000000.0
2006-11-16 09:21:00,1.93964,1.93984,1.9396,1.93961,8000000.0
2006-11-16 09:22:00,1.93933,1.93959,1.93933,1.93959,8000000.0
2006-11-16 09:23:00,1.93943,1.93943,1.93923,1.93935,7000000.0
2006-11-16 09:24:00,1.93927,1.93932,1.93918,1.93932,8000000.0
2006-11-16 09:26:00,1.93967,1.93979,1.93967,1.93979,11000000.0
2006-11-16 09:27:00,1.93946,1.93951,1.93938,1.93942,11000000.0
2006-11-16 09:28:00,1.93925,1.93933,1.93919,1.93921,9000000.0
2006-11-16 09:29:00,1.93929,1.93933,1.93914,1.93933,8000000.0
2006-11-16 09:30:00,1.93902,1.9393,1.93897,1.9393,7000000.0
2006-11-16 09:31:00,1.93913,1.93954,1.93913,1.93954,7000000.0
2006-11-16 09:32:00,1.93956,1.93956,1.93938,1.93938,7000000.0
2006-11-16 09:33:00,1.93931,1.93946,1.93914,1.93946,8000000.0
2006-11-16 09:34:00,1.93957,1.93998,1.93954,1.93998,7000000.0
2006-11-16 09:35:00,1.94001,1.94001,1.93982,1.93982,10000000.0
2006-11-16 09:36:00,1.93958,1.93967,1.93943,1.93954,8000000.0
2006-11-16 09:37:00,1.93962,1.9399,1.93961,1.93972,11000000.0
2006-11-16 09:38:00,1.93929,1.93941,1.93753,1.93922,11000000.0
2006-11-16 09:39:00,1.93907,1.93936,1.93907,1.93936,7000000.0
2006-11-16 09:40:00,1.93911,1.93911,1.93861,1.93867,9000000.0
2006-11-16 09:41:00,1.93781,1.93781,1.93759,1.93761,8000000.0
2006-11-16 09:42:00,1.93775,1.93818,1.93771,1.93818,10000000.0
2006-11-16 09:43:00,1.93795,1.93852,1.93786,1.93852,11000000.0
2006-11-16 09:44:00,1.93882,1.93882,1.93848,1.93848,8000000.0
2006-11-16 09:45:00,1.93858,1.93893,1.93858,1.93887,7000000.0
2006-11-16 09:46:00,1.93892,1.93892,1.93839,1.93883,11000000.0
2006-11-16 09:47:00,1.93874,1.93874,1.93848,1.93874,9000000.0
2006-11-16 09:48:00,1.93859,1.93871,1.93857,1.93869,7000000.0
2006-11-16 09:49:00,1.9386,1.93871,1.93845,1.93853,11000000.0
2006-11-16 09:50:00,1.93851,1.93855,1.93837,1.93837,8000000.0
2006-11-16 09:51:00,1.93786,1.93786,1.93685,1.93688,8000000.0
2006-11-16 09:52:00,1.93668,1.93668,1.93603,1.93603,8000000.0
2006-11-16 09:53:00,1.93608,1.93663,1.93608,1.93654,10000000.0
2006-11-16 09:54:00,1.93663,1.93674,1.93663,1.93672,3000000.0
2006-11-16 09:55:00,1.93716,1.93721,1.93705,1.93705,8000000.0
2006-11-16 09:57:00,1.937,1.93733,1.93691,1.93691,8000000.0
2006-11-16 09:58:00,1.93727,1.93763,1.93715,1.93763,8000000.0
2006-11-16 09:59:00,1.93818,1.93836,1.93818,1.93824,10000000.0
2006-11-16 10:00:00,1.93821,1.93821,1.93778,1.93808,10000000.0
2006-11-16 10:01:00,1.93818,1.93818,1.93787,1.93816,10000000.0
2006-11-16 10:02:00,1.93853,1.93886,1.93853,1.93855,10000000.0
2006-11-16 10:03:00,1.93843,1.93843,1.93778,1.93778,7000000.0
2006-11-16 10:04:00,1.93771,1.93776,1.93765,1.93765,7000000.0
2006-11-16 10:05:00,1.93772,1.93772,1.93739,1.93741,11000000.0
2006-11-16 10:06:00,1.93736,1.9374,1.93725,1.9374,7000000.0
2006-11-16 10:07:00,1.93736,1.93737,1.93714,1.9372,7000000.0
2006-11-16 10:09:00,1.93712,1.93715,1.937,1.937,7000000.0
2006-11-16 10:10:00,1.93699,1.93762,1.93699,1.93762,7000000.0
2006-11-16 10:11:00,1.93777,1.93777,1.93758,1.93758,7000000.0
2006-11-16 10:12:00,1.93749,1.93749,1.93709,1.93735,8000000.0
2006-11-16 10:13:00,1.9372,1.93724,1.93717,1.93718,8000000.0
2006-11-16 10:14:00,1.93728,1.93731,1.93714,1.93731,7000000.0
2006-11-16 10:15:00,1.93718,1.93726,1.93689,1.93724,10000000.0
2006-11-16 10:16:00,1.93731,1.93731,1.93706,1.93706,7000000.0
2006-11-16 10:17:00,1.93698,1.937,1.93674,1.93687,11000000.0
2006-11-16 10:18:00,1.93683,1.93683,1.93655,1.93655,8000000.0
2006-11-16 10:19:00,1.93672,1.93688,1.93672,1.93688,9000000.0
2006-11-16 10:20:00,1.93678,1.93688,1.93652,1.93652,7000000.0
2006-11-16 10:21:00,1.93671,1.93671,1.93663,1.93667,8000000.0
2006-11-16 10:22:00,1.93652,1.93663,1.9364,1.93663,7000000.0
2006-11-16 10:23:00,1.9364,1.93662,1.93639,1.93647,7000000.0
2006-11-16 10:24:00,1.93656,1.93664,1.93637,1.93649,7000000.0
2006-11-16 10:25:00,1.93668,1.93684,1.93656,1.93684,9000000.0
2006-11-16 10:26:00,1.93622,1.93622,1.93565,1.93565,11000000.0
2006-11-16 10:27:00,1.93568,1.93606,1.93564,1.93606,8000000.0
2006-11-16 10:28:00,1.93624,1.9364,1.93618,1.93619,9000000.0
2006-11-16 10:29:00,1.93636,1.93637,1.93603,1.93609,8000000.0
2006-11-16 10:30:00,1.93606,1.93631,1.93606,1.93612,8000000.0
2006-11-16 10:31:00,1.93576,1.93576,1.93535,1.93535,7000000.0
2006-11-16 10:32:00,1.93511,1.93574,1.93491,1.93574,9000000.0
2006-11-16 10:33:00,1.93639,1.93642,1.93624,1.93631,7000000.0
2006-11-16 10:34:00,1.93616,1.93616,1.93597,1.93609,7000000.0
2006-11-16 10:35:00,1.9361,1.93633,1.93602,1.93633,7000000.0
2006-11-16 10:36:00,1.93625,1.93625,1.93589,1.93597,8000000.0
2006-11-16 10:37:00,1.93593,1.93605,1.93577,1.93577,8000000.0
2006-11-16 10:38:00,1.93584,1.93584,1.93547,1.93547,10000000.0
2006-11-16 10:39:00,1.93552,1.9361,1.93541,1.9361,8000000.0
2006-11-16 10:40:00,1.93613,1.93613,1.93587,1.93605,7000000.0
2006-11-16 10:41:00,1.93603,1.93612,1.93587,1.93587,9000000.0
2006-11-16 10:42:00,1.93606,1.9363,1.93591,1.93591,7000000.0
2006-11-16 10:43:00,1.93599,1.93623,1.93588,1.93623,10000000.0
2006-11-16 10:44:00,1.93622,1.93622,1.93594,1.93613,7000000.0
2006-11-16 10:45:00,1.93661,1.93673,1.93642,1.93642,8000000.0
2006-11-16 10:46:00,1.93594,1.93656,1.93594,1.93656,8000000.0
2006-11-16 10:47:00,1.9363,1.93633,1.93596,1.93606,7000000.0
2006-11-16 10:48:00,1.93623,1.93623,1.93594,1.93595,8000000.0
2006-11-16 10:49:00,1.9358,1.93596,1.9355,1.93596,9000000.0
2006-11-16 10:50:00,1.93603,1.93603,1.93578,1.93578,8000000.0
2006-11-16 10:51:00,1.93579,1.93584,1.9355,1.93577,9000000.0
2006-11-16 10:52:00,1.93578,1.93601,1.93578,1.93601,8000000.0
2006-11-16 10:53:00,1.93605,1.93605,1.93577,1.93577,9000000.0
2006-11-16 10:54:00,1.93609,1.93636,1.93609,1.93623,10000000.0
2006-11-16 10:55:00,1.93588,1.93664,1.93588,1.93664,7000000.0
2006-11-16 10:56:00,1.9361,1.9362,1.93419,1.9362,7000000.0
2006-11-16 10:57:00,1.93645,1.93649,1.93636,1.93637,8000000.0
2006-11-16 10:58:00,1.93618,1.93625,1.93594,1.93594,7000000.0
2006-11-16 10:59:00,1.93562,1.93599,1.93562,1.93599,11000000.0
2006-11-16 11:00:00,1.93573,1.93573,1.93419,1.93419,7000000.0
2006-11-16 11:01:00,1.93559,1.93565,1.93554,1.93554,8000000.0
2006-11-16 11:02:00,1.93542,1.93548,1.9351,1.93548,7000000.0
2006-11-16 11:03:00,1.93558,1.93628,1.93557,1.93628,11000000.0
2006-11-16 11:04:00,1.93652,1.93652,1.9362,1.93641,11000000.0
2006-11-16 11:05:00,1.9363,1.9363,1.93593,1.93606,7000000.0
2006-11-16 11:06:00,1.93613,1.93658,1.93613,1.9364,8000000.0
2006-11-16 11:07:00,1.93647,1.93649,1.93633,1.93633,7000000.0
2006-11-16 11:08:00,1.93627,1.9365,1.9362,1.9365,9000000.0
2006-11-16 11:09:00,1.93643,1.93643,1.93629,1.93629,8000000.0
2006-11-16 11:10:00,1.93598,1.93599,1.9357,1.93575,8000000.0
2006-11-16 11:11:00,1.93529,1.93529,1.93486,1.93508,10000000.0
2006-11-16 11:12:00,1.93499,1.93557,1.93499,1.93557,7000000.0
2006-11-16 11:13:00,1.93565,1.93565,1.935,1.93513,11000000.0
2006-11-16 11:14:00,1.93515,1.93524,1.93504,1.93504,11000000.0
2006-11-16 11:15:00,1.93494,1.9352,1.93494,1.93516,7000000.0
2006-11-16 11:16:00,1.93522,1.93522,1.93498,1.93498,7000000.0
2006-11-16 11:17:00,1.93525,1.93525,1.93488,1.93488,7000000.0
2006-11-16 11:18:00,1.93483,1.93483,1.93433,1.9346,10000000.0
2006-11-16 11:19:00,1.9345,1.93456,1.93439,1.93447,11000000.0
2006-11-16 11:20:00,1.93409,1.93425,1.934,1.93401,8000000.0
2006-11-16 11:21:00,1.93421,1.93421,1.93337,1.93337,7000000.0
2006-11-16 11:22:00,1.93384,1.93409,1.93377,1.93409,8000000.0
2006-11-16 11:23:00,1.93396,1.93396,1.93341,1.93341,8000000.0
2006-11-16 11:24:00,1.93373,1.93388,1.9336,1.93388,7000000.0
2006-11-16 11:25:00,1.93403,1.93403,1.9339,1.9339,8000000.0
2006-11-16 11:26:00,1.9339,1.93413,1.9339,1.93413,11000000.0
2006-11-16 11:27:00,1.93431,1.93432,1.93417,1.93432,8000000.0
2006-11-16 11:28:00,1.93454,1.93482,1.93454,1.93482,7000000.0
2006-11-16 11:29:00,1.93498,1.93498,1.9348,1.93482,8000000.0
2006-11-16 11:30:00,1.9347,1.93532,1.93459,1.93532,7000000.0
2006-11-16 11:31:00,1.93539,1.93553,1.93532,1.93543,11000000.0
2006-11-16 11:32:00,1.93525,1.93525,1.93469,1.93469,11000000.0
2006-11-16 11:33:00,1.93433,1.93433,1.93387,1.93398,7000000.0
2006-11-16 11:34:00,1.9337,1.93399,1.93363,1.93399,7000000.0
2006-11-16 11:35:00,1.93402,1.93417,1.93394,1.93417,10000000.0
2006-11-16 11:36:00,1.9345,1.9345,1.93435,1.93435,8000000.0
2006-11-16 11:37:00,1.93404,1.9346,1.93404,1.9346,8000000.0
2006-11-16 11:38:00,1.93462,1.93462,1.93397,1.93397,9000000.0
2006-11-16 11:39:00,1.93377,1.93405,1.93324,1.93324,9000000.0
2006-11-16 11:40:00,1.93327,1.93351,1.93311,1.93351,11000000.0
2006-11-16 11:41:00,1.93338,1.93348,1.93321,1.93332,11000000.0
2006-11-16 11:42:00,1.93308,1.93319,1.9328,1.93319,11000000.0
2006-11-16 11:43:00,1.93318,1.93327,1.93297,1.93299,7000000.0
2006-11-16 11:44:00,1.93295,1.93298,1.9327,1.93298,7000000.0
2006-11-16 11:45:00,1.93241,1.93256,1.93241,1.93243,11000000.0
2006-11-16 11:46:00,1.93253,1.93307,1.93253,1.93298,7000000.0
2006-11-16 11:47:00,1.93297,1.93312,1.93297,1.93304,9000000.0
2006-11-16 11:48:00,1.93311,1.93323,1.9328,1.93285,10000000.0
2006-11-16 11:49:00,1.93275,1.93306,1.93275,1.93296,7000000.0
2006-11-16 11:50:00,1.93291,1.93295,1.93275,1.93275,7000000.0
2006-11-16 11:51:00,1.93288,1.93302,1.93268,1.93291,8000000.0
2006-11-16 11:52:00,1.93305,1.93307,1.93279,1.93307,10000000.0
2006-11-16 11:53:00,1.93282,1.93282,1.93258,1.93263,10000000.0
2006-11-16 11:55:00,1.93232,1.93234,1.93226,1.93226,8000000.0
2006-11-16 11:56:00,1.9323,1.93241,1.93226,1.93241,11000000.0
2006-11-16 11:57:00,1.93253,1.93267,1.93245,1.93245,8000000.0
2006-11-16 11:58:00,1.93239,1.93266,1.93239,1.93266,9000000.0
2006-11-16 11:59:00,1.93275,1.93287,1.93264,1.93264,7000000.0
2006-11-16 12:00:00,1.93281,1.93281,1.93236,1.93249,7000000.0
2006-11-16 12:01:00,1.93248,1.9327,1.93245,1.93269,10000000.0
2006-11-16 12:02:00,1.9327,1.9327,1.93255,1.93261,10000000.0
2006-11-16 12:03:00,1.93231,1.93231,1.93192,1.93192,7000000.0
2006-11-16 12:04:00,1.93182,1.93195,1.93162,1.93173,9000000.0
2006-11-16 12:05:00,1.93168,1.932,1.93168,1.9317,11000000.0
2006-11-16 12:06:00,1.93185,1.93247,1.93185,1.93227,7000000.0
2006-11-16 12:07:00,1.93229,1.9326,1.93229,1.9326,7000000.0
2006-11-16 12:08:00,1.93257,1.93304,1.93253,1.93297,9000000.0
2006-11-16 12:09:00,1.9331,1.93312,1.93285,1.93292,8000000.0
2006-11-16 12:10:00,1.93303,1.93314,1.93298,1.93298,8000000.0
2006-11-16 12:11:00,1.93286,1.93305,1.93278,1.93305,7000000.0
2006-11-16 12:12:00,1.93309,1.93315,1.93298,1.93303,7000000.0
2006-11-16 12:13:00,1.93311,1.93335,1.9329,1.93309,10000000.0
2006-11-16 12:14:00,1.9332,1.9336,1.9332,1.9336,8000000.0
2006-11-16 12:15:00,1.93294,1.93306,1.93284,1.93306,8000000.0
2006-11-16 12:17:00,1.9331,1.93327,1.93298,1.93298,8000000.0
2006-11-16 12:18:00,1.93286,1.93301,1.93283,1.93296,11000000.0
2006-11-16 12:19:00,1.93282,1.93315,1.93282,1.93315,9000000.0
2006-11-16 12:20:00,1.93325,1.93325,1.93256,1.93259,10000000.0
2006-11-16 12:21:00,1.93264,1.93265,1.93079,1.93079,7000000.0
2006-11-16 12:22:00,1.93245,1.93252,1.9321,1.93223,8000000.0
2006-11-16 12:23:00,1.93198,1.9323,1.93198,1.93212,7000000.0
2006-11-16 12:24:00,1.93246,1.93259,1.93237,1.93237,7000000.0
2006-11-16 12:25:00,1.93248,1.9326,1.93198,1.9326,9000000.0
2006-11-16 12:26:00,1.93256,1.93256,1.93199,1.93199,8000000.0
2006-11-16 12:27:00,1.93219,1.93219,1.93188,1.93201,10000000.0
2006-11-16 12:28:00,1.93234,1.93257,1.93218,1.93256,9000000.0
2006-11-16 12:29:00,1.93265,1.93287,1.9326,1.93287,9000000.0
2006-11-16 12:30:00,1.93271,1.93287,1.93267,1.93281,7000000.0
2006-11-16 12:31:00,1.93272,1.93292,1.93258,1.93292,11000000.0
2006-11-16 12:33:00,1.93285,1.93285,1.93253,1.93253,7000000.0
2006-11-16 12:34:00,1.93262,1.93303,1.93262,1.93303,7000000.0
2006-11-16 12:35:00,1.93305,1.93305,1.93274,1.93274,8000000.0
2006-11-16 12:36:00,1.93276,1.93276,1.93248,1.93248,8000000.0
2006-11-16 12:37:00,1.9322,1.93231,1.93187,1.93187,9000000.0
2006-11-16 12:38:00,1.93167,1.93199,1.93146,1.93163,8000000.0
2006-11-16 12:39:00,1.93152,1.93187,1.93152,1.93174,9000000.0
2006-11-16 12:40:00,1.93182,1.93188,1.93164,1.9317,7000000.0
2006-11-16 12:41:00,1.93139,1.93146,1.93108,1.93108,8000000.0
2006-11-16 12:42:00,1.93105,1.93152,1.93102,1.93152,9000000.0
2006-11-16 12:43:00,1.9321,1.9321,1.93158,1.93158,9000000.0
2006-11-16 12:44:00,1.93126,1.93168,1.93125,1.93168,8000000.0
2006-11-16 12:45:00,1.93175,1.93175,1.93126,1.93167,10000000.0
2006-11-16 12:46:00,1.93148,1.93163,1.93131,1.93141,9000000.0
2006-11-16 12:48:00,1.93157,1.93172,1.93131,1.93172,11000000.0
2006-11-16 12:49:00,1.93171,1.93205,1.93152,1.93204,7000000.0
2006-11-16 12:50:00,1.93166,1.9318,1.93142,1.93142,7000000.0
2006-11-16 12:51:00,1.93137,1.93143,1.93123,1.93132,8000000.0
2006-11-16 12:53:00,1.93133,1.93133,1.93121,1.93123,8000000.0
2006-11-16 12:54:00,1.9313,1.93134,1.9312,1.93126,7000000.0
2006-11-16 12:55:00,1.93133,1.9315,1.93129,1.93129,8000000.0
2006-11-16 12:56:00,1.93124,1.93147,1.93124,1.93147,7000000.0
2006-11-16 12:57:00,1.93154,1.93165,1.93148,1.93165,7000000.0
2006-11-16 12:58:00,1.93124,1.93124,1.93098,1.93113,8000000.0
2006-11-16 12:59:00,1.93151,1.93183,1.9314,1.93183,7000000.0
2006-11-16 13:00:00,1.93156,1.93174,1.9315,1.93158,8000000.0
2006-11-16 13:01:00,1.93129,1.93153,1.93129,1.93131,8000000.0
2006-11-16 13:02:00,1.93147,1.93162,1.93122,1.93159,7000000.0
2006-11-16 13:03:00,1.93139,1.93147,1.93126,1.93147,8000000.0
2006-11-16 13:04:00,1.93089,1.93108,1.93089,1.93098,7000000.0
2006-11-16 13:05:00,1.93056,1.93056,1.93015,1.93015,8000000.0
2006-11-16 13:06:00,1.93024,1.93091,1.93016,1.93091,7000000.0
2006-11-16 13:07:00,1.93111,1.93117,1.93105,1.93117,7000000.0
2006-11-16 13:08:00,1.93139,1.93139,1.93107,1.93114,10000000.0
2006-11-16 13:09:00,1.93122,1.93136,1.93113,1.93128,7000000.0
2006-11-16 13:10:00,1.93138,1.93138,1.93115,1.93121,9000000.0
2006-11-16 13:11:00,1.9316,1.9316,1.93096,1.93128,8000000.0
2006-11-16 13:12:00,1.93157,1.93172,1.93139,1.93172,8000000.0
2006-11-16 13:13:00,1.93163,1.93173,1.9316,1.93169,9000000.0
2006-11-16 13:14:00,1.93118,1.93118,1.93091,1.93107,7000000.0
2006-11-16 13:15:00,1.93116,1.93139,1.93072,1.93076,8000000.0
2006-11-16 13:16:00,1.93055,1.93055,1.92983,1.93011,8000000.0
2006-11-16 13:17:00,1.9302,1.9302,1.92995,1.9302,9000000.0
2006-11-16 13:18:00,1.93022,1.93042,1.93011,1.93023,10000000.0
2006-11-16 13:19:00,1.93068,1.93068,1.93028,1.93029,8000000.0
2006-11-16 13:20:00,1.92994,1.93007,1.92976,1.92976,8000000.0
2006-11-16 13:21:00,1.92993,1.93044,1.92993,1.93022,7000000.0
2006-11-16 13:22:00,1.92976,1.92976,1.92945,1.92957,11000000.0
2006-11-16 13:23:00,1.92935,1.9295,1.92923,1.9295,8000000.0
2006-11-16 13:24:00,1.92912,1.92912,1.92839,1.92839,7000000.0
2006-11-16 13:25:00,1.92858,1.92858,1.92825,1.92825,11000000.0
2006-11-16 13:26:00,1.92767,1.92776,1.92743,1.92766,10000000.0
2006-11-16 13:27:00,1.92759,1.92793,1.92759,1.92793,8000000.0
2006-11-16 13:28:00,1.928,1.92846,1.928,1.92829,21000000.0
2006-11-16 13:29:00,1.92831,1.92835,1.92813,1.9282,17000000.0
2006-11-16 13:30:00,1.92787,1.92839,1.92787,1.92839,7000000.0
2006-11-16 13:31:00,1.92835,1.92835,1.92803,1.92803,9000000.0
2006-11-16 13:32:00,1.92814,1.92814,1.92697,1.92697,14000000.0
2006-11-16 13:33:00,1.92658,1.92668,1.9265,1.92664,14000000.0
2006-11-16 13:34:00,1.92708,1.92777,1.92708,1.92777,31000000.0
2006-11-16 13:35:00,1.92796,1.92839,1.92796,1.92836,17000000.0
2006-11-16 13:36:00,1.92878,1.92902,1.92878,1.92902,24000000.0
2006-11-16 13:37:00,1.92869,1.92943,1.92869,1.92906,10000000.0
2006-11-16 13:38:00,1.92879,1.92912,1.92879,1.92905,18000000.0
2006-11-16 13:39:00,1.92909,1.92909,1.92867,1.92882,15000000.0
2006-11-16 13:40:00,1.92901,1.92929,1.929,1.92929,29000000.0
2006-11-16 13:41:00,1.92882,1.92892,1.92879,1.92886,13000000.0
2006-11-16 13:42:00,1.92877,1.92877,1.92838,1.9286,7000000.0
2006-11-16 13:43:00,1.92869,1.92889,1.92864,1.92884,10000000.0
2006-11-16 13:44:00,1.92915,1.92915,1.92883,1.92895,26000000.0
2006-11-16 13:45:00,1.92848,1.92854,1.92798,1.92854,22000000.0
2006-11-16 13:46:00,1.92825,1.92825,1.9279,1.92799,19000000.0
2006-11-16 13:47:00,1.92814,1.92834,1.92793,1.92793,17000000.0
2006-11-16 13:48:00,1.92791,1.92867,1.92791,1.92867,22000000.0
2006-11-16 13:49:00,1.92877,1.92926,1.92869,1.92888,24000000.0
2006-11-16 13:50:00,1.92879,1.92879,1.92842,1.9286,15000000.0
2006-11-16 13:51:00,1.92869,1.92902,1.92869,1.9289,22000000.0
2006-11-16 13:52:00,1.92893,1.92915,1.92888,1.92915,32000000.0
2006-11-16 13:53:00,1.92886,1.92912,1.92832,1.92832,28000000.0
2006-11-16 13:54:00,1.92837,1.92937,1.92837,1.92899,31000000.0
2006-11-16 13:55:00,1.92872,1.92896,1.92847,1.92896,20000000.0
2006-11-16 13:56:00,1.92902,1.92904,1.9289,1.92899,24000000.0
2006-11-16 13:57:00,1.92868,1.92885,1.92864,1.92871,34000000.0
2006-11-16 13:58:00,1.92858,1.92858,1.92853,1.92854,16000000.0
2006-11-16 13:59:00,1.92853,1.92865,1.9285,1.92855,30000000.0
2006-11-16 14:00:00,1.92843,1.92843,1.9282,1.9282,39000000.0
2006-11-16 14:01:00,1.92816,1.9287,1.92816,1.9287,30000000.0
2006-11-16 14:02:00,1.92881,1.92881,1.92846,1.92881,19000000.0
2006-11-16 14:03:00,1.92888,1.9294,1.92888,1.9294,23000000.0
2006-11-16 14:04:00,1.92946,1.92959,1.92946,1.92953,33000000.0
2006-11-16 14:05:00,1.92928,1.92929,1.92909,1.92909,28000000.0
2006-11-16 14:06:00,1.9294,1.92946,1.92932,1.92946,31000000.0
2006-11-16 14:07:00,1.92943,1.92945,1.9293,1.92938,31000000.0
2006-11-16 14:09:00,1.92942,1.92942,1.92921,1.92924,27000000.0
2006-11-16 14:10:00,1.92906,1.92918,1.9288,1.9288,24000000.0
2006-11-16 14:11:00,1.92869,1.92869,1.92828,1.92828,21000000.0
2006-11-16 14:12:00,1.92782,1.92794,1.92778,1.92778,22000000.0
2006-11-16 14:14:00,1.92762,1.92817,1.92762,1.92817,21000000.0
2006-11-16 14:15:00,1.92809,1.92812,1.92763,1.92763,25000000.0
2006-11-16 14:16:00,1.92757,1.92783,1.92751,1.92763,26000000.0
2006-11-16 14:17:00,1.92785,1.92794,1.92776,1.92776,32000000.0
2006-11-16 14:18:00,1.92788,1.9284,1.92788,1.92823,27000000.0
2006-11-16 14:20:00,1.92798,1.92825,1.92798,1.92825,32000000.0
2006-11-16 14:21:00,1.92836,1.92856,1.92828,1.92856,39000000.0
2006-11-16 14:22:00,1.92856,1.92856,1.92831,1.92838,22000000.0
2006-11-16 14:23:00,1.92835,1.92854,1.92802,1.92807,40000000.0
2006-11-16 14:24:00,1.92798,1.92834,1.92797,1.92834,10000000.0
2006-11-16 14:25:00,1.92801,1.9281,1.92769,1.92774,35000000.0
2006-11-16 14:26:00,1.92769,1.92779,1.92762,1.92779,18000000.0
2006-11-16 14:27:00,1.92783,1.92817,1.92783,1.92815,28000000.0
2006-11-16 14:28:00,1.92814,1.92814,1.92779,1.92794,21000000.0
2006-11-16 14:29:00,1.92804,1.92844,1.92804,1.92817,16000000.0
2006-11-16 14:30:00,1.92837,1.92837,1.92806,1.92806,25000000.0
2006-11-16 14:31:00,1.92789,1.9279,1.92774,1.92774,26000000.0
2006-11-16 14:32:00,1.92758,1.92758,1.92713,1.92713,32000000.0
2006-11-16 14:33:00,1.92717,1.9273,1.92712,1.9273,20000000.0
2006-11-16 14:34:00,1.92741,1.92741,1.92714,1.92719,25000000.0
2006-11-16 14:35:00,1.92726,1.92744,1.92726,1.92744,23000000.0
2006-11-16 14:36:00,1.92753,1.9277,1.92746,1.92746,11000000.0
2006-11-16 14:37:00,1.92746,1.92746,1.92724,1.92724,41000000.0
2006-11-16 14:38:00,1.92735,1.92768,1.92735,1.92768,54000000.0
2006-11-16 14:39:00,1.9278,1.92817,1.9278,1.92817,36000000.0
2006-11-16 14:40:00,1.92842,1.92842,1.92801,1.92801,36000000.0
2006-11-16 14:41:00,1.92792,1.92807,1.92775,1.92807,41000000.0
2006-11-16 14:42:00,1.92821,1.92821,1.92813,1.92819,19000000.0
2006-11-16 14:43:00,1.92823,1.92823,1.92774,1.92774,20000000.0
2006-11-16 14:44:00,1.9274,1.92759,1.9274,1.92759,25000000.0
2006-11-16 14:46:00,1.92756,1.9276,1.92725,1.92725,11000000.0
2006-11-16 14:47:00,1.92732,1.92757,1.92732,1.92757,7000000.0
2006-11-16 14:48:00,1.92802,1.92849,1.92802,1.92849,21000000.0
2006-11-16 14:49:00,1.9285,1.92871,1.9284,1.9287,32000000.0
2006-11-16 14:50:00,1.92859,1.92859,1.92813,1.92813,33000000.0
2006-11-16 14:52:00,1.92815,1.92867,1.92815,1.92867,17000000.0
2006-11-16 14:53:00,1.92863,1.92863,1.92833,1.92854,22000000.0
2006-11-16 14:54:00,1.92839,1.92839,1.92813,1.92815,17000000.0
2006-11-16 14:56:00,1.92804,1.92821,1.92804,1.9281,21000000.0
2006-11-16 14:57:00,1.92807,1.92835,1.92799,1.92835,12000000.0
2006-11-16 14:58:00,1.92813,1.92829,1.92787,1.9279,31000000.0
2006-11-16 14:59:00,1.92786,1.92794,1.92784,1.92794,20000000.0
2006-11-16 15:01:00,1.92794,1.92804,1.92783,1.92804,14000000.0
2006-11-16 15:02:00,1.92814,1.92835,1.928,1.92811,26000000.0
2006-11-16 15:03:00,1.92824,1.92824,1.92792,1.92793,30000000.0
2006-11-16 15:04:00,1.92793,1.92793,1.92768,1.92779,29000000.0
2006-11-16 15:05:00,1.92765,1.92781,1.92758,1.92758,28000000.0
2006-11-16 15:06:00,1.92759,1.92778,1.92753,1.92753,16000000.0
2006-11-16 15:07:00,1.92759,1.92777,1.92759,1.92777,26000000.0
2006-11-16 15:08:00,1.92773,1.92779,1.92754,1.92754,25000000.0
2006-11-16 15:09:00,1.92762,1.92799,1.92762,1.92778,34000000.0
2006-11-16 15:10:00,1.92756,1.92776,1.92749,1.92749,36000000.0
2006-11-16 15:11:00,1.92774,1.92789,1.92769,1.92789,27000000.0
2006-11-16 15:13:00,1.92759,1.92759,1.92727,1.92727,41000000.0
2006-11-16 15:14:00,1.92723,1.92738,1.92708,1.92708,30000000.0
2006-11-16 15:15:00,1.9273,1.92771,1.92727,1.92771,21000000.0
2006-11-16 15:16:00,1.92792,1.92812,1.92792,1.928,9000000.0
2006-11-16 15:17:00,1.92788,1.92813,1.92788,1.9281,26000000.0
2006-11-16 15:18:00,1.92819,1.92819,1.928,1.928,10000000.0
2006-11-16 15:19:00,1.92755,1.92783,1.92738,1.92783,16000000.0
2006-11-16 15:20:00,1.92805,1.92805,1.92776,1.92784,20000000.0
2006-11-16 15:21:00,1.9275,1.9275,1.92744,1.92744,12000000.0
2006-11-16 15:22:00,1.92761,1.92769,1.92759,1.9276,22000000.0
2006-11-16 15:23:00,1.92787,1.92802,1.92784,1.928,36000000.0
2006-11-16 15:24:00,1.92845,1.92845,1.92801,1.92812,8000000.0
2006-11-16 15:25:00,1.92813,1.92828,1.92794,1.92826,14000000.0
2006-11-16 15:26:00,1.92835,1.92838,1.92823,1.92823,40000000.0
2006-11-16 15:27:00,1.92806,1.92835,1.92806,1.9283,32000000.0
2006-11-16 15:28:00,1.92835,1.92835,1.92801,1.92807,55000000.0
2006-11-16 15:29:00,1.92819,1.92819,1.9259,1.92758,47000000.0
2006-11-16 15:30:00,1.92672,1.92939,1.92661,1.9286,71000000.0
2006-11-16 15:31:00,1.92791,1.92818,1.92791,1.92802,58000000.0
2006-11-16 15:32:00,1.92843,1.92869,1.92843,1.92869,25000000.0
2006-11-16 15:33:00,1.92848,1.92888,1.92846,1.92846,32000000.0
2006-11-16 15:34:00,1.92856,1.92861,1.92833,1.9286,22000000.0
2006-11-16 15:35:00,1.92816,1.92816,1.92743,1.92766,30000000.0
2006-11-16 15:36:00,1.92776,1.92776,1.92713,1.92713,23000000.0
2006-11-16 15:37:00,1.92722,1.9275,1.92722,1.92728,24000000.0
2006-11-16 15:38:00,1.92731,1.92731,1.92656,1.92676,61000000.0
2006-11-16 15:39:00,1.92677,1.92693,1.92662,1.92662,40000000.0
2006-11-16 15:40:00,1.92662,1.92706,1.92642,1.92706,37000000.0
2006-11-16 15:41:00,1.92718,1.92734,1.92698,1.92726,43000000.0
2006-11-16 15:42:00,1.92727,1.92727,1.92668,1.92668,41000000.0
2006-11-16 15:43:00,1.92633,1.92652,1.92618,1.92618,30000000.0
2006-11-16 15:44:00,1.92602,1.92611,1.92592,1.92611,29000000.0
2006-11-16 15:45:00,1.92614,1.92614,1.92543,1.92573,36000000.0
2006-11-16 15:46:00,1.92578,1.92598,1.92572,1.92598,24000000.0
2006-11-16 15:47:00,1.92577,1.92577,1.925,1.925,31000000.0
2006-11-16 15:48:00,1.92517,1.92544,1.92477,1.92498,33000000.0
2006-11-16 15:49:00,1.92507,1.92507,1.92375,1.92375,25000000.0
2006-11-16 15:50:00,1.9236,1.92381,1.92355,1.92373,11000000.0
2006-11-16 15:51:00,1.92368,1.92384,1.92354,1.92371,37000000.0
2006-11-16 15:52:00,1.92368,1.92392,1.92362,1.92392,23000000.0
2006-11-16 15:53:00,1.92421,1.92479,1.92421,1.92454,15000000.0
2006-11-16 15:54:00,1.92419,1.92419,1.92365,1.92378,26000000.0
2006-11-16 15:55:00,1.92365,1.9237,1.92309,1.92311,33000000.0
2006-11-16 15:56:00,1.92351,1.92407,1.92351,1.92407,6000000.0
2006-11-16 15:57:00,1.92383,1.92428,1.92335,1.92428,34000000.0
2006-11-16 15:58:00,1.9241,1.92431,1.9241,1.92426,24000000.0
2006-11-16 15:59:00,1.92405,1.92436,1.92405,1.92421,23000000.0
2006-11-16 16:00:00,1.92527,1.92527,1.92402,1.92473,51000000.0
2006-11-16 16:01:00,1.92412,1.92413,1.9232,1.92373,31000000.0
2006-11-16 16:02:00,1.92324,1.92357,1.92293,1.92357,29000000.0
2006-11-16 16:03:00,1.92389,1.92389,1.92343,1.92366,51000000.0
2006-11-16 16:04:00,1.92381,1.92408,1.92376,1.92403,38000000.0
2006-11-16 16:05:00,1.92384,1.92431,1.92384,1.92416,37000000.0
2006-11-16 16:06:00,1.92436,1.92436,1.92402,1.92403,33000000.0
2006-11-16 16:07:00,1.92438,1.92452,1.9242,1.92452,37000000.0
2006-11-16 16:08:00,1.92425,1.92545,1.92425,1.92545,37000000.0
2006-11-16 16:09:00,1.92535,1.92535,1.92478,1.92478,44000000.0
2006-11-16 16:10:00,1.92439,1.92483,1.92439,1.92467,41000000.0
2006-11-16 16:11:00,1.92483,1.92498,1.92465,1.92498,27000000.0
2006-11-16 16:12:00,1.92523,1.92559,1.92523,1.92535,22000000.0
2006-11-16 16:13:00,1.9251,1.92544,1.9251,1.92539,38000000.0
2006-11-16 16:14:00,1.92467,1.92472,1.92427,1.92429,41000000.0
2006-11-16 16:15:00,1.92444,1.92444,1.92404,1.92428,42000000.0
2006-11-16 16:16:00,1.92438,1.92487,1.92438,1.92487,45000000.0
2006-11-16 16:17:00,1.9251,1.92554,1.9251,1.92554,22000000.0
2006-11-16 16:18:00,1.92562,1.9258,1.92554,1.92576,49000000.0
2006-11-16 16:19:00,1.92629,1.92643,1.92583,1.92583,27000000.0
2006-11-16 16:20:00,1.92581,1.92588,1.92551,1.92588,52000000.0
2006-11-16 16:21:00,1.92596,1.92618,1.9259,1.9261,37000000.0
2006-11-16 16:22:00,1.92625,1.92625,1.92586,1.92586,50000000.0
2006-11-16 16:24:00,1.92579,1.92581,1.92558,1.92567,44000000.0
2006-11-16 16:25:00,1.92582,1.92616,1.92574,1.92616,28000000.0
2006-11-16 16:26:00,1.92621,1.92641,1.92597,1.92641,41000000.0
2006-11-16 16:27:00,1.92655,1.92656,1.92632,1.9265,46000000.0
2006-11-16 16:28:00,1.92678,1.9271,1.92663,1.92663,34000000.0
2006-11-16 16:29:00,1.92633,1.92655,1.92626,1.92644,24000000.0
2006-11-16 16:30:00,1.92646,1.92648,1.92612,1.92612,43000000.0
2006-11-16 16:31:00,1.92578,1.92602,1.92563,1.92577,36000000.0
2006-11-16 16:32:00,1.92593,1.92607,1.9258,1.92602,34000000.0
2006-11-16 16:33:00,1.92592,1.92655,1.92592,1.92633,41000000.0
2006-11-16 16:34:00,1.92662,1.92662,1.92596,1.92635,29000000.0
2006-11-16 16:35:00,1.92642,1.92645,1.92596,1.92634,53000000.0
2006-11-16 16:36:00,1.92615,1.92627,1.92601,1.92603,43000000.0
2006-11-16 16:37:00,1.92613,1.92615,1.92598,1.92598,56000000.0
2006-11-16 16:38:00,1.92611,1.92694,1.92611,1.92694,34000000.0
2006-11-16 16:39:00,1.92637,1.9265,1.92619,1.92619,43000000.0
2006-11-16 16:40:00,1.92626,1.9264,1.92611,1.9263,63000000.0
2006-11-16 16:41:00,1.92644,1.92653,1.92596,1.92632,44000000.0
2006-11-16 16:42:00,1.92629,1.92643,1.9262,1.92622,57000000.0
2006-11-16 16:43:00,1.92611,1.92646,1.92611,1.92617,20000000.0
2006-11-16 16:44:00,1.92617,1.92617,1.92591,1.92594,34000000.0
2006-11-16 16:45:00,1.92594,1.926,1.92546,1.926,41000000.0
2006-11-16 16:46:00,1.92608,1.92628,1.92607,1.92628,59000000.0
2006-11-16 16:47:00,1.92625,1.92651,1.92609,1.92651,55000000.0
2006-11-16 16:48:00,1.92641,1.92641,1.92599,1.92599,46000000.0
2006-11-16 16:49:00,1.92577,1.92577,1.92537,1.92549,35000000.0
2006-11-16 16:50:00,1.92562,1.92605,1.92562,1.92605,45000000.0
2006-11-16 16:51:00,1.9261,1.9261,1.92593,1.92593,30000000.0
2006-11-16 16:52:00,1.92601,1.92601,1.92594,1.92597,30000000.0
2006-11-16 16:53:00,1.92598,1.92627,1.92598,1.92627,19000000.0
2006-11-16 16:54:00,1.92618,1.92621,1.92591,1.92592,18000000.0
2006-11-16 16:55:00,1.92548,1.9255,1.92518,1.9255,40000000.0
2006-11-16 16:56:00,1.92536,1.92548,1.92527,1.92548,37000000.0
2006-11-16 16:57:00,1.92556,1.9256,1.92552,1.92555,17000000.0
2006-11-16 16:58:00,1.92553,1.92557,1.92539,1.9254,45000000.0
2006-11-16 16:59:00,1.9252,1.92528,1.92503,1.92523,39000000.0
2006-11-16 17:00:00,1.92512,1.92535,1.92495,1.9252,47000000.0
2006-11-16 17:01:00,1.92539,1.92539,1.92468,1.92468,26000000.0
2006-11-16 17:02:00,1.92481,1.92546,1.92481,1.92532,33000000.0
2006-11-16 17:03:00,1.92524,1.92543,1.9251,1.92542,33000000.0
2006-11-16 17:04:00,1.92551,1.92586,1.92551,1.9257,37000000.0
2006-11-16 17:05:00,1.92563,1.92619,1.92545,1.92619,35000000.0
2006-11-16 17:06:00,1.92601,1.92609,1.92547,1.92547,46000000.0
2006-11-16 17:07:00,1.92573,1.92598,1.92573,1.92589,33000000.0
2006-11-16 17:08:00,1.92604,1.92604,1.92564,1.92576,45000000.0
2006-11-16 17:09:00,1.92585,1.9263,1.92582,1.9263,47000000.0
2006-11-16 17:10:00,1.92608,1.92609,1.92602,1.92608,6000000.0
2006-11-16 17:11:00,1.92595,1.92595,1.92567,1.9258,44000000.0
2006-11-16 17:12:00,1.92545,1.92586,1.92545,1.92571,23000000.0
2006-11-16 17:13:00,1.92578,1.92578,1.92516,1.92516,35000000.0
2006-11-16 17:14:00,1.92503,1.92508,1.92483,1.92492,27000000.0
2006-11-16 17:15:00,1.92514,1.92549,1.92514,1.92549,26000000.0
2006-11-16 17:16:00,1.92529,1.92531,1.92483,1.92483,27000000.0
2006-11-16 17:17:00,1.92475,1.92501,1.92464,1.9248,38000000.0
2006-11-16 17:18:00,1.92486,1.92505,1.92464,1.92482,29000000.0
2006-11-16 17:19:00,1.92482,1.92506,1.92467,1.92483,19000000.0
2006-11-16 17:20:00,1.9249,1.92497,1.92487,1.92487,29000000.0
2006-11-16 17:21:00,1.92489,1.92489,1.9245,1.92479,26000000.0
2006-11-16 17:22:00,1.92498,1.92549,1.92498,1.92549,30000000.0
2006-11-16 17:23:00,1.9252,1.92534,1.9249,1.9249,32000000.0
2006-11-16 17:24:00,1.92464,1.92492,1.92459,1.92482,23000000.0
2006-11-16 17:25:00,1.92492,1.92554,1.92492,1.92554,20000000.0
2006-11-16 17:26:00,1.92508,1.92534,1.92464,1.92464,18000000.0
2006-11-16 17:27:00,1.92476,1.92485,1.9246,1.92481,44000000.0
2006-11-16 17:28:00,1.92454,1.92458,1.92392,1.92394,39000000.0
2006-11-16 17:29:00,1.92386,1.92466,1.92386,1.92466,36000000.0
2006-11-16 17:30:00,1.92488,1.92517,1.92475,1.92517,61000000.0
2006-11-16 17:31:00,1.92499,1.92499,1.92461,1.92478,62000000.0
2006-11-16 17:32:00,1.92453,1.92473,1.92426,1.92473,54000000.0
2006-11-16 17:33:00,1.92417,1.92417,1.9235,1.92379,64000000.0
2006-11-16 17:34:00,1.92376,1.92399,1.92339,1.92348,60000000.0
2006-11-16 17:35:00,1.92356,1.92401,1.92356,1.92401,43000000.0
2006-11-16 17:36:00,1.92423,1.92423,1.92392,1.92394,58000000.0
2006-11-16 17:37:00,1.92408,1.92438,1.92408,1.92438,47000000.0
2006-11-16 17:38:00,1.92442,1.92443,1.92436,1.92443,44000000.0
2006-11-16 17:39:00,1.92461,1.92493,1.92461,1.92493,41000000.0
2006-11-16 17:40:00,1.92502,1.92502,1.9248,1.9248,59000000.0
2006-11-16 17:41:00,1.92473,1.92475,1.92468,1.92471,50000000.0
2006-11-16 17:42:00,1.92474,1.92487,1.92461,1.92461,37000000.0
2006-11-16 17:43:00,1.92482,1.92491,1.92438,1.92438,33000000.0
2006-11-16 17:44:00,1.92466,1.92475,1.92452,1.92457,46000000.0
2006-11-16 17:45:00,1.92441,1.9248,1.92441,1.92462,49000000.0
2006-11-16 17:46:00,1.92473,1.92473,1.92414,1.92414,56000000.0
2006-11-16 17:47:00,1.92419,1.92455,1.92419,1.92455,65000000.0
2006-11-16 17:48:00,1.92459,1.92476,1.92438,1.92476,61000000.0
2006-11-16 17:49:00,1.9245,1.92479,1.9245,1.92468,72000000.0
2006-11-16 17:50:00,1.9246,1.92474,1.92439,1.92474,53000000.0
2006-11-16 17:51:00,1.92474,1.92474,1.92442,1.92444,54000000.0
2006-11-16 17:52:00,1.92403,1.92439,1.92403,1.92419,51000000.0
2006-11-16 17:53:00,1.9241,1.92433,1.92392,1.92433,42000000.0
2006-11-16 17:54:00,1.92391,1.92391,1.92383,1.9239,32000000.0
2006-11-16 17:55:00,1.92392,1.92408,1.92392,1.92392,32000000.0
2006-11-16 17:56:00,1.92403,1.92419,1.92397,1.92419,47000000.0
2006-11-16 17:57:00,1.92418,1.92418,1.92398,1.92408,34000000.0
2006-11-16 17:58:00,1.92435,1.92454,1.92435,1.92449,44000000.0
2006-11-16 17:59:00,1.9243,1.92488,1.9243,1.92434,39000000.0
2006-11-16 18:00:00,1.92457,1.92458,1.92438,1.92438,32000000.0
2006-11-16 18:01:00,1.92433,1.92459,1.92433,1.92455,52000000.0
2006-11-16 18:02:00,1.92429,1.9243,1.92423,1.92423,30000000.0
2006-11-16 18:03:00,1.92391,1.92391,1.92368,1.92368,38000000.0
2006-11-16 18:04:00,1.92368,1.92385,1.9236,1.92369,38000000.0
2006-11-16 18:05:00,1.92375,1.92403,1.92375,1.92378,36000000.0
2006-11-16 18:06:00,1.92372,1.92386,1.92344,1.92386,32000000.0
2006-11-16 18:07:00,1.92428,1.92443,1.92411,1.92443,38000000.0
2006-11-16 18:08:00,1.92405,1.92418,1.92363,1.92363,56000000.0
2006-11-16 18:09:00,1.92377,1.9238,1.92358,1.92358,34000000.0
2006-11-16 18:10:00,1.92356,1.9239,1.92356,1.92387,26000000.0
2006-11-16 18:11:00,1.9239,1.92396,1.92376,1.92376,34000000.0
2006-11-16 18:12:00,1.92379,1.92402,1.92372,1.92386,24000000.0
2006-11-16 18:13:00,1.92388,1.92404,1.92388,1.92404,30000000.0
2006-11-16 18:14:00,1.92404,1.92404,1.92375,1.92386,22000000.0
2006-11-16 18:15:00,1.92347,1.92358,1.92329,1.92343,21000000.0
2006-11-16 18:16:00,1.92323,1.92339,1.9231,1.92339,66000000.0
2006-11-16 18:17:00,1.92333,1.92349,1.92326,1.92335,60000000.0
2006-11-16 18:18:00,1.9234,1.92348,1.92329,1.92348,33000000.0
2006-11-16 18:19:00,1.92326,1.92331,1.92313,1.9232,46000000.0
2006-11-16 18:20:00,1.92314,1.92314,1.92264,1.9229,61000000.0
2006-11-16 18:21:00,1.92272,1.92296,1.92272,1.92283,37000000.0
2006-11-16 18:22:00,1.92274,1.92302,1.92274,1.92283,49000000.0
2006-11-16 18:23:00,1.92288,1.9232,1.9228,1.92311,34000000.0
2006-11-16 18:24:00,1.9227,1.92302,1.9227,1.92302,47000000.0
2006-11-16 18:25:00,1.92296,1.92309,1.92293,1.92302,31000000.0
2006-11-16 18:26:00,1.92307,1.92327,1.92307,1.9231,43000000.0
2006-11-16 18:27:00,1.92341,1.92352,1.92323,1.92352,35000000.0
2006-11-16 18:28:00,1.92375,1.92413,1.92375,1.92413,18000000.0
2006-11-16 18:29:00,1.92392,1.92392,1.92372,1.92372,24000000.0
2006-11-16 18:30:00,1.92391,1.92391,1.92369,1.92389,32000000.0
2006-11-16 18:31:00,1.92391,1.92391,1.92331,1.92331,46000000.0
2006-11-16 18:32:00,1.92329,1.92333,1.92313,1.92327,55000000.0
2006-11-16 18:33:00,1.92332,1.92357,1.92331,1.92346,29000000.0
2006-11-16 18:34:00,1.92321,1.92364,1.92321,1.92347,32000000.0
2006-11-16 18:35:00,1.9234,1.92363,1.92337,1.92359,47000000.0
2006-11-16 18:36:00,1.92305,1.92306,1.92283,1.92302,65000000.0
2006-11-16 18:37:00,1.9229,1.92315,1.9229,1.92294,63000000.0
2006-11-16 18:38:00,1.92296,1.92296,1.92273,1.92287,61000000.0
2006-11-16 18:39:00,1.92296,1.92305,1.9228,1.92294,37000000.0
2006-11-16 18:40:00,1.92301,1.92301,1.92258,1.92281,52000000.0
2006-11-16 18:41:00,1.92289,1.9229,1.92253,1.92278,68000000.0
2006-11-16 18:42:00,1.92273,1.92273,1.9226,1.92273,40000000.0
2006-11-16 18:43:00,1.92275,1.92275,1.9224,1.9224,39000000.0
2006-11-16 18:44:00,1.92264,1.92291,1.9226,1.92291,33000000.0
2006-11-16 18:45:00,1.9229,1.92295,1.92279,1.92279,57000000.0
2006-11-16 18:46:00,1.92266,1.923,1.92266,1.923,61000000.0
2006-11-16 18:47:00,1.92314,1.92369,1.92314,1.92342,41000000.0
2006-11-16 18:48:00,1.9233,1.92372,1.9233,1.92361,26000000.0
2006-11-16 18:49:00,1.92333,1.92349,1.92316,1.92348,31000000.0
2006-11-16 18:50:00,1.92366,1.92366,1.92335,1.92335,37000000.0
2006-11-16 18:51:00,1.92346,1.92363,1.92329,1.92355,17000000.0
2006-11-16 18:52:00,1.92358,1.92388,1.92358,1.92388,33000000.0
2006-11-16 18:53:00,1.92408,1.92442,1.92405,1.92419,31000000.0
2006-11-16 18:54:00,1.92403,1.92408,1.92398,1.92401,11000000.0
2006-11-16 18:55:00,1.92407,1.92426,1.92399,1.92426,22000000.0
2006-11-16 18:56:00,1.92413,1.92413,1.92396,1.92396,16000000.0
2006-11-16 18:57:00,1.92392,1.92432,1.92389,1.92411,15000000.0
2006-11-16 18:58:00,1.92409,1.92412,1.92395,1.924,19000000.0
2006-11-16 18:59:00,1.92401,1.92401,1.92348,1.92363,26000000.0
2006-11-16 19:00:00,1.92428,1.92445,1.92398,1.92445,12000000.0
2006-11-16 19:01:00,1.9243,1.92449,1.92358,1.92358,18000000.0
2006-11-16 19:02:00,1.92357,1.92404,1.92357,1.92386,23000000.0
2006-11-16 19:03:00,1.92393,1.92393,1.92372,1.92372,21000000.0
2006-11-16 19:04:00,1.92326,1.92369,1.92313,1.92369,55000000.0
2006-11-16 19:05:00,1.92318,1.92333,1.923,1.92311,42000000.0
2006-11-16 19:06:00,1.92294,1.92328,1.92294,1.9231,63000000.0
2006-11-16 19:07:00,1.92338,1.92339,1.9232,1.92327,39000000.0
2006-11-16 19:08:00,1.92302,1.92323,1.923,1.92323,32000000.0
2006-11-16 19:09:00,1.92318,1.92328,1.9226,1.9226,56000000.0
2006-11-16 19:10:00,1.92284,1.92302,1.92273,1.92288,27000000.0
2006-11-16 19:11:00,1.92279,1.92315,1.92278,1.92308,36000000.0
2006-11-16 19:12:00,1.92284,1.92284,1.92258,1.92258,25000000.0
2006-11-16 19:13:00,1.92226,1.92226,1.921,1.92135,23000000.0
2006-11-16 19:14:00,1.92116,1.92116,1.92079,1.92079,37000000.0
2006-11-16 19:15:00,1.92163,1.923,1.92163,1.923,17000000.0
2006-11-16 19:16:00,1.92277,1.92307,1.92277,1.92298,23000000.0
2006-11-16 19:17:00,1.92287,1.92289,1.92268,1.92276,17000000.0
2006-11-16 19:18:00,1.92346,1.9236,1.92326,1.9234,30000000.0
2006-11-16 19:19:00,1.92389,1.92389,1.92348,1.92351,36000000.0
2006-11-16 19:20:00,1.92378,1.92378,1.92333,1.92333,23000000.0
2006-11-16 19:21:00,1.92346,1.92348,1.92333,1.92348,21000000.0
2006-11-16 19:22:00,1.92355,1.92362,1.92328,1.92354,25000000.0
2006-11-16 19:23:00,1.92342,1.92342,1.92331,1.92335,12000000.0
2006-11-16 19:24:00,1.92342,1.92346,1.92325,1.92344,39000000.0
2006-11-16 19:25:00,1.92338,1.92351,1.92326,1.92328,49000000.0
2006-11-16 19:26:00,1.9232,1.92334,1.9232,1.92327,48000000.0
2006-11-16 19:27:00,1.92341,1.92356,1.92336,1.92344,51000000.0
2006-11-16 19:28:00,1.92349,1.9236,1.92348,1.9236,40000000.0
2006-11-16 19:29:00,1.92357,1.92358,1.9233,1.92349,28000000.0
2006-11-16 19:30:00,1.92365,1.92389,1.92354,1.9236,32000000.0
2006-11-16 19:31:00,1.92354,1.92394,1.92354,1.92367,28000000.0
2006-11-16 19:32:00,1.92373,1.9239,1.92368,1.92377,31000000.0
2006-11-16 19:33:00,1.92378,1.92388,1.92377,1.92377,14000000.0
2006-11-16 19:34:00,1.9238,1.92384,1.92357,1.92376,49000000.0
2006-11-16 19:35:00,1.9238,1.92389,1.92374,1.9238,28000000.0
2006-11-16 19:36:00,1.92372,1.92372,1.92359,1.92359,16000000.0
2006-11-16 19:37:00,1.92341,1.92346,1.92328,1.92346,26000000.0
2006-11-16 19:38:00,1.92337,1.92347,1.92323,1.92347,8000000.0
2006-11-16 19:39:00,1.92337,1.92357,1.92336,1.92357,13000000.0
2006-11-16 19:40:00,1.92353,1.92374,1.92339,1.92339,16000000.0
2006-11-16 19:41:00,1.92386,1.92412,1.92383,1.92412,17000000.0
2006-11-16 19:42:00,1.9242,1.92456,1.92414,1.92456,19000000.0
2006-11-16 19:43:00,1.92461,1.9247,1.92433,1.92433,21000000.0
2006-11-16 19:44:00,1.92455,1.92473,1.92453,1.92466,21000000.0
2006-11-16 19:45:00,1.92469,1.92473,1.92443,1.92454,33000000.0
2006-11-16 19:46:00,1.92448,1.92486,1.92448,1.9247,18000000.0
2006-11-16 19:47:00,1.92472,1.92472,1.92431,1.92431,22000000.0
2006-11-16 19:48:00,1.92418,1.92446,1.92412,1.92412,18000000.0
2006-11-16 19:49:00,1.92421,1.92467,1.92421,1.92467,27000000.0
2006-11-16 19:51:00,1.92476,1.92482,1.92291,1.92482,7000000.0
2006-11-16 19:52:00,1.92486,1.92522,1.92486,1.92521,15000000.0
2006-11-16 19:53:00,1.92521,1.92533,1.92521,1.92525,21000000.0
2006-11-16 19:54:00,1.92527,1.92533,1.92524,1.92533,9000000.0
2006-11-16 19:55:00,1.92537,1.92542,1.92498,1.92525,30000000.0
2006-11-16 19:56:00,1.92513,1.92518,1.92503,1.92518,20000000.0
2006-11-16 19:57:00,1.92511,1.92525,1.92506,1.92525,12000000.0
2006-11-16 19:58:00,1.92544,1.9255,1.92541,1.9255,13000000.0
2006-11-16 19:59:00,1.92457,1.92457,1.92407,1.92446,31000000.0
2006-11-16 20:00:00,1.92507,1.92507,1.92431,1.92481,23000000.0
2006-11-16 20:01:00,1.92476,1.92476,1.92422,1.92422,13000000.0
2006-11-16 20:02:00,1.92401,1.92401,1.92355,1.92396,20000000.0
2006-11-16 20:03:00,1.92395,1.92428,1.92395,1.92428,18000000.0
2006-11-16 20:04:00,1.92426,1.92437,1.92412,1.92433,27000000.0
2006-11-16 20:05:00,1.9243,1.9244,1.92422,1.92434,23000000.0
2006-11-16 20:06:00,1.92433,1.92438,1.92424,1.92433,13000000.0
2006-11-16 20:07:00,1.92449,1.92468,1.92437,1.92437,29000000.0
2006-11-16 20:08:00,1.92412,1.92451,1.92412,1.92434,15000000.0
2006-11-16 20:09:00,1.92443,1.92454,1.92443,1.92453,17000000.0
2006-11-16 20:10:00,1.92468,1.92477,1.92461,1.92468,8000000.0
2006-11-16 20:11:00,1.92452,1.92469,1.9244,1.92469,10000000.0
2006-11-16 20:12:00,1.92467,1.92467,1.92442,1.92442,15000000.0
2006-11-16 20:13:00,1.92439,1.92446,1.92417,1.92443,17000000.0
2006-11-16 20:14:00,1.92418,1.92441,1.92416,1.92438,15000000.0
2006-11-16 20:15:00,1.92457,1.92457,1.92432,1.92432,10000000.0
2006-11-16 20:16:00,1.92425,1.9245,1.92421,1.9245,22000000.0
2006-11-16 20:18:00,1.92443,1.92446,1.9242,1.9242,24000000.0
2006-11-16 20:19:00,1.92422,1.9243,1.92409,1.92409,9000000.0
2006-11-16 20:20:00,1.92393,1.92404,1.92376,1.92404,14000000.0
2006-11-16 20:21:00,1.92419,1.92419,1.92396,1.92396,7000000.0
2006-11-16 20:22:00,1.9238,1.92385,1.92377,1.92384,12000000.0
2006-11-16 20:23:00,1.9241,1.92415,1.92406,1.92415,8000000.0
2006-11-16 20:24:00,1.92409,1.92452,1.92409,1.92444,15000000.0
2006-11-16 20:25:00,1.92409,1.92425,1.92356,1.92356,16000000.0
2006-11-16 20:26:00,1.92351,1.92404,1.92351,1.92404,22000000.0
2006-11-16 20:27:00,1.92395,1.92411,1.9239,1.92406,11000000.0
2006-11-16 20:28:00,1.92396,1.92404,1.92393,1.92397,7000000.0
2006-11-16 20:29:00,1.92387,1.92401,1.92383,1.92386,20000000.0
2006-11-16 20:31:00,1.92387,1.9239,1.92385,1.92386,7000000.0
2006-11-16 20:32:00,1.92374,1.92387,1.92374,1.92381,20000000.0
2006-11-16 20:33:00,1.92397,1.92409,1.92385,1.92409,14000000.0
2006-11-16 20:34:00,1.92426,1.92455,1.92414,1.92455,28000000.0
2006-11-16 20:35:00,1.92481,1.9256,1.92481,1.9256,23000000.0
2006-11-16 20:36:00,1.92583,1.92602,1.9258,1.9258,11000000.0
2006-11-16 20:37:00,1.92595,1.92595,1.92571,1.92571,7000000.0
2006-11-16 20:38:00,1.92553,1.92555,1.92542,1.92551,10000000.0
2006-11-16 20:39:00,1.92548,1.92573,1.92548,1.9255,9000000.0
2006-11-16 20:40:00,1.92562,1.92627,1.92562,1.9258,8000000.0
2006-11-16 20:41:00,1.92582,1.92583,1.92573,1.92583,8000000.0
2006-11-16 20:42:00,1.92588,1.92623,1.92588,1.92613,15000000.0
2006-11-16 20:43:00,1.92628,1.92628,1.92616,1.92616,12000000.0
2006-11-16 20:44:00,1.92613,1.92619,1.92591,1.92591,7000000.0
2006-11-16 20:45:00,1.92582,1.92617,1.92582,1.92617,12000000.0
2006-11-16 20:46:00,1.9261,1.9261,1.92592,1.92592,9000000.0
2006-11-16 20:47:00,1.92585,1.92614,1.92585,1.92614,11000000.0
2006-11-16 20:49:00,1.92623,1.92643,1.92621,1.92643,18000000.0
2006-11-16 20:50:00,1.92641,1.92641,1.92582,1.92582,7000000.0
2006-11-16 20:51:00,1.92578,1.92599,1.92578,1.92599,18000000.0
2006-11-16 20:52:00,1.926,1.9261,1.92599,1.9261,15000000.0
2006-11-16 20:53:00,1.9261,1.9261,1.92546,1.92546,8000000.0
2006-11-16 20:54:00,1.92528,1.92542,1.92528,1.92535,10000000.0
2006-11-16 20:55:00,1.92498,1.9251,1.92482,1.9251,5000000.0
2006-11-16 20:56:00,1.92535,1.92535,1.92519,1.92523,8000000.0
2006-11-16 20:57:00,1.92525,1.92535,1.92525,1.92528,18000000.0
2006-11-16 20:58:00,1.9252,1.9252,1.92486,1.92486,14000000.0
2006-11-16 20:59:00,1.92475,1.92504,1.92475,1.92504,8000000.0
2006-11-16 21:01:00,1.9251,1.92547,1.9251,1.92547,16000000.0
2006-11-16 21:02:00,1.92537,1.92541,1.92519,1.92536,8000000.0
2006-11-16 21:03:00,1.92523,1.92525,1.9251,1.92525,13000000.0
2006-11-16 21:04:00,1.92531,1.92543,1.92528,1.92543,8000000.0
2006-11-16 21:05:00,1.92535,1.92535,1.92519,1.92523,11000000.0
2006-11-16 21:06:00,1.92521,1.92526,1.92517,1.92526,8000000.0
2006-11-16 21:07:00,1.92529,1.92543,1.92529,1.92536,7000000.0
2006-11-16 21:08:00,1.92539,1.92539,1.92531,1.92531,11000000.0
2006-11-16 21:09:00,1.92518,1.92518,1.925,1.92508,9000000.0
2006-11-16 21:10:00,1.92517,1.92551,1.92513,1.92551,10000000.0
2006-11-16 21:11:00,1.92547,1.92547,1.92527,1.92527,8000000.0
2006-11-16 21:12:00,1.92528,1.92528,1.92327,1.92515,10000000.0
2006-11-16 21:13:00,1.9252,1.92541,1.9252,1.92541,8000000.0
2006-11-16 21:14:00,1.92545,1.92545,1.92532,1.92543,7000000.0
2006-11-16 21:16:00,1.92509,1.92509,1.92481,1.92482,9000000.0
2006-11-16 21:19:00,1.92491,1.92492,1.92472,1.92478,8000000.0
2006-11-16 21:20:00,1.92504,1.92511,1.92502,1.92511,12000000.0
2006-11-16 21:21:00,1.92515,1.92533,1.92502,1.92533,8000000.0
2006-11-16 21:23:00,1.92528,1.92528,1.925,1.92524,10000000.0
2006-11-16 21:24:00,1.92524,1.92525,1.92507,1.92525,11000000.0
2006-11-16 21:26:00,1.92537,1.92539,1.925,1.925,5000000.0
2006-11-16 21:27:00,1.92501,1.92528,1.92501,1.92528,6000000.0
2006-11-16 21:28:00,1.92531,1.92531,1.92508,1.92511,20000000.0
2006-11-16 21:29:00,1.92488,1.92488,1.92449,1.92461,8000000.0
2006-11-16 21:30:00,1.92491,1.92531,1.92491,1.92531,9000000.0
2006-11-16 21:31:00,1.92524,1.92524,1.92503,1.92503,4000000.0
2006-11-16 21:32:00,1.92499,1.92513,1.92491,1.92512,7000000.0
2006-11-16 21:33:00,1.92519,1.92522,1.92509,1.92517,6000000.0
2006-11-16 21:34:00,1.92515,1.92517,1.92508,1.92514,10000000.0
2006-11-16 21:35:00,1.92511,1.92514,1.92496,1.92498,11000000.0
2006-11-16 21:36:00,1.92501,1.92501,1.92483,1.92493,11000000.0
2006-11-16 21:37:00,1.92501,1.92515,1.92495,1.92515,11000000.0
2006-11-16 21:38:00,1.92515,1.92532,1.92497,1.92499,26000000.0
2006-11-16 21:39:00,1.92475,1.92497,1.92474,1.92479,18000000.0
2006-11-16 21:40:00,1.92449,1.92479,1.92449,1.92479,12000000.0
2006-11-16 21:41:00,1.92488,1.92488,1.92459,1.92473,7000000.0
2006-11-16 21:42:00,1.92477,1.92484,1.92477,1.92479,7000000.0
2006-11-16 21:44:00,1.92484,1.92484,1.92467,1.92483,18000000.0
2006-11-16 21:46:00,1.92485,1.92485,1.92476,1.92476,3000000.0
2006-11-16 21:47:00,1.9247,1.92531,1.9247,1.92531,4000000.0
2006-11-16 21:48:00,1.92541,1.92541,1.92523,1.92523,7000000.0
2006-11-16 21:49:00,1.92531,1.92535,1.92526,1.92531,8000000.0
2006-11-16 21:50:00,1.92524,1.92535,1.92503,1.92535,10000000.0
2006-11-16 21:51:00,1.9252,1.9252,1.92475,1.9249,7000000.0
2006-11-16 21:52:00,1.92487,1.9249,1.9247,1.9247,7000000.0
2006-11-16 21:55:00,1.92489,1.92489,1.92477,1.92484,11000000.0
2006-11-16 21:56:00,1.92484,1.92495,1.92484,1.92495,6000000.0
2006-11-16 21:57:00,1.92484,1.92514,1.92484,1.92514,13000000.0
2006-11-16 21:58:00,1.92509,1.92517,1.92499,1.92517,6000000.0
2006-11-16 21:59:00,1.92511,1.92515,1.92496,1.92506,25000000.0
2006-11-16 22:00:00,1.92497,1.925,1.92468,1.92468,12000000.0
2006-11-16 22:01:00,1.92469,1.92469,1.92456,1.92465,6000000.0
2006-11-16 22:02:00,1.92475,1.92488,1.92475,1.92478,11000000.0
2006-11-16 22:03:00,1.92468,1.92473,1.92449,1.92449,9000000.0
2006-11-16 22:04:00,1.92455,1.92467,1.92451,1.92452,11000000.0
2006-11-16 22:05:00,1.92472,1.92476,1.92467,1.9247,5000000.0
2006-11-16 22:06:00,1.92451,1.92492,1.92451,1.92492,8000000.0
2006-11-16 22:07:00,1.92487,1.92494,1.92485,1.92491,15000000.0
2006-11-16 22:08:00,1.92496,1.92496,1.92468,1.92491,6000000.0
2006-11-16 22:09:00,1.92491,1.92492,1.92488,1.92488,13000000.0
2006-11-16 22:11:00,1.92461,1.92461,1.92435,1.92441,8000000.0
2006-11-16 22:12:00,1.92432,1.92452,1.92432,1.92452,15000000.0
2006-11-16 22:13:00,1.92452,1.92452,1.92431,1.92431,10000000.0
2006-11-16 22:14:00,1.92428,1.92435,1.92428,1.92428,13000000.0
2006-11-16 22:15:00,1.92442,1.92468,1.92442,1.92468,7000000.0
2006-11-16 22:16:00,1.9245,1.92456,1.92443,1.92452,8000000.0
2006-11-16 22:18:00,1.92455,1.92471,1.92449,1.92471,5000000.0
2006-11-16 22:19:00,1.92476,1.92476,1.92461,1.92465,6000000.0
2006-11-16 22:20:00,1.92448,1.92475,1.92415,1.92475,7000000.0
2006-11-16 22:22:00,1.92456,1.92456,1.92425,1.92425,8000000.0
2006-11-16 22:23:00,1.92407,1.92418,1.92407,1.92409,15000000.0
2006-11-16 22:24:00,1.92409,1.92419,1.92401,1.92401,10000000.0
2006-11-16 22:25:00,1.92414,1.92424,1.92414,1.92418,5000000.0
2006-11-16 22:26:00,1.92418,1.92424,1.924,1.92424,10000000.0
2006-11-16 22:28:00,1.92433,1.92438,1.9243,1.92431,8000000.0
2006-11-16 22:29:00,1.92419,1.92424,1.92416,1.92423,7000000.0
2006-11-16 22:30:00,1.92439,1.92439,1.92432,1.92434,5000000.0
2006-11-16 22:31:00,1.92436,1.92446,1.92428,1.9243,7000000.0
2006-11-16 22:32:00,1.92444,1.9245,1.92425,1.92433,7000000.0
2006-11-16 22:33:00,1.92427,1.92427,1.92406,1.92414,6000000.0
2006-11-16 22:34:00,1.92417,1.92417,1.92357,1.92359,47000000.0
2006-11-16 22:35:00,1.92363,1.92382,1.92354,1.92382,8000000.0
2006-11-16 22:36:00,1.92371,1.92376,1.92363,1.92376,7000000.0
2006-11-16 22:37:00,1.92379,1.92395,1.92379,1.92395,28000000.0
2006-11-16 22:38:00,1.92397,1.92403,1.92382,1.92388,10000000.0
2006-11-16 22:39:00,1.92368,1.92388,1.92368,1.92382,11000000.0
2006-11-16 22:40:00,1.9237,1.9237,1.92338,1.92338,9000000.0
2006-11-16 22:41:00,1.92325,1.92337,1.92325,1.92336,16000000.0
2006-11-16 22:42:00,1.92359,1.92369,1.92354,1.92354,9000000.0
2006-11-16 22:43:00,1.92318,1.9233,1.92305,1.9233,11000000.0
2006-11-16 22:44:00,1.92328,1.92328,1.92308,1.92308,8000000.0
2006-11-16 22:46:00,1.92273,1.92273,1.92081,1.92081,9000000.0
2006-11-16 22:47:00,1.92213,1.92256,1.92213,1.92256,16000000.0
2006-11-16 22:48:00,1.92213,1.92213,1.92174,1.92174,11000000.0
2006-11-16 22:49:00,1.92182,1.92187,1.92171,1.92183,12000000.0
2006-11-16 22:50:00,1.92181,1.92181,1.92163,1.92175,16000000.0
2006-11-16 22:51:00,1.92203,1.92213,1.92199,1.92206,7000000.0
2006-11-16 22:52:00,1.92211,1.92211,1.92181,1.92188,5000000.0
2006-11-16 22:53:00,1.92176,1.92198,1.92176,1.92198,8000000.0
2006-11-16 22:54:00,1.92209,1.92209,1.92158,1.92158,7000000.0
2006-11-16 22:57:00,1.92186,1.922,1.9217,1.92185,10000000.0
2006-11-16 22:58:00,1.92193,1.92214,1.9218,1.92212,7000000.0
2006-11-16 22:59:00,1.92213,1.92218,1.92213,1.92216,9000000.0
2006-11-16 23:00:00,1.92196,1.92196,1.9219,1.92191,12000000.0
2006-11-16 23:02:00,1.92195,1.92195,1.92179,1.9218,7000000.0
2006-11-16 23:03:00,1.92168,1.92189,1.92168,1.92189,12000000.0
2006-11-16 23:04:00,1.92171,1.92193,1.92171,1.9219,9000000.0
2006-11-16 23:05:00,1.92195,1.92213,1.92193,1.92193,11000000.0
2006-11-16 23:06:00,1.92197,1.92211,1.92197,1.9221,5000000.0
2006-11-16 23:07:00,1.92222,1.92254,1.92222,1.92254,8000000.0
2006-11-16 23:08:00,1.92248,1.92249,1.92241,1.92249,15000000.0
2006-11-16 23:09:00,1.92246,1.92248,1.92242,1.92242,7000000.0
2006-11-16 23:10:00,1.92251,1.92251,1.92221,1.92221,8000000.0
2006-11-16 23:11:00,1.92195,1.92221,1.92187,1.92195,8000000.0
2006-11-16 23:12:00,1.92207,1.92222,1.92207,1.92208,8000000.0
2006-11-16 23:13:00,1.92193,1.92193,1.92175,1.9218,7000000.0
2006-11-16 23:14:00,1.92195,1.92223,1.92187,1.92223,9000000.0
2006-11-16 23:17:00,1.92255,1.92274,1.9222,1.9222,7000000.0
2006-11-16 23:18:00,1.92214,1.92233,1.92194,1.92218,7000000.0
2006-11-16 23:19:00,1.92219,1.92241,1.92193,1.92241,9000000.0
2006-11-16 23:20:00,1.92253,1.92276,1.92237,1.92248,9000000.0
2006-11-16 23:21:00,1.9226,1.9226,1.92234,1.92242,5000000.0
2006-11-16 23:23:00,1.92258,1.92303,1.92258,1.92303,6000000.0
2006-11-16 23:24:00,1.92294,1.92294,1.92266,1.92266,9000000.0
2006-11-16 23:25:00,1.92271,1.92275,1.92268,1.92275,10000000.0
2006-11-16 23:26:00,1.92278,1.92305,1.92278,1.92305,5000000.0
2006-11-16 23:27:00,1.92317,1.92317,1.92302,1.92314,5000000.0
2006-11-16 23:28:00,1.92338,1.92379,1.92338,1.92379,7000000.0
2006-11-16 23:29:00,1.92368,1.92368,1.92351,1.92361,25000000.0
2006-11-16 23:31:00,1.92298,1.92306,1.92288,1.92288,14000000.0
2006-11-16 23:32:00,1.92292,1.92341,1.92292,1.92332,9000000.0
2006-11-16 23:33:00,1.92316,1.92321,1.92315,1.92321,5000000.0
2006-11-16 23:34:00,1.92342,1.92359,1.92337,1.92337,6000000.0
2006-11-16 23:35:00,1.92328,1.9234,1.92326,1.9234,12000000.0
2006-11-16 23:36:00,1.92374,1.92403,1.92374,1.92403,9000000.0
2006-11-16 23:37:00,1.9237,1.92413,1.9237,1.92413,8000000.0
2006-11-16 23:38:00,1.92406,1.92414,1.92389,1.92414,8000000.0
2006-11-16 23:39:00,1.92413,1.92423,1.92399,1.92408,11000000.0
2006-11-16 23:40:00,1.92398,1.92398,1.92342,1.92342,21000000.0
2006-11-16 23:41:00,1.92384,1.92398,1.92371,1.92397,7000000.0
2006-11-16 23:42:00,1.9237,1.9237,1.92339,1.92346,19000000.0
2006-11-16 23:43:00,1.92336,1.92347,1.92323,1.92343,7000000.0
2006-11-16 23:44:00,1.92346,1.92349,1.92327,1.92327,8000000.0
2006-11-16 23:45:00,1.92332,1.92349,1.92332,1.92349,7000000.0
2006-11-16 23:46:00,1.92336,1.92341,1.92333,1.92333,8000000.0
2006-11-16 23:48:00,1.92343,1.92346,1.92332,1.92341,8000000.0
2006-11-16 23:49:00,1.92354,1.92354,1.92326,1.92326,8000000.0
2006-11-16 23:50:00,1.92351,1.92384,1.92351,1.92367,8000000.0
2006-11-16 23:51:00,1.92383,1.92386,1.9235,1.9235,7000000.0
2006-11-16 23:53:00,1.9234,1.92377,1.9234,1.92377,10000000.0
2006-11-16 23:54:00,1.92322,1.92369,1.92322,1.92345,7000000.0
2006-11-16 23:55:00,1.92344,1.9236,1.92341,1.9236,9000000.0
2006-11-16 23:56:00,1.92342,1.92365,1.92323,1.92337,12000000.0
2006-11-16 23:57:00,1.9236,1.92365,1.92355,1.92365,6000000.0
2006-11-16 23:58:00,1.92382,1.92385,1.92367,1.92367,8000000.0
2006-11-16 23:59:00,1.92415,1.92437,1.92415,1.92436,6000000.0
2006-11-17 00:00:00,1.92436,1.92458,1.92429,1.92439,7000000.0
2006-11-17 00:01:00,1.92441,1.92446,1.92429,1.92446,8000000.0
2006-11-17 00:02:00,1.92427,1.92427,1.92374,1.92374,9000000.0
2006-11-17 00:03:00,1.92415,1.92415,1.92401,1.92408,5000000.0
2006-11-17 00:04:00,1.92381,1.92385,1.92381,1.92383,10000000.0
2006-11-17 00:05:00,1.92418,1.92428,1.92393,1.92397,9000000.0
2006-11-17 00:06:00,1.92389,1.92389,1.92354,1.92354,8000000.0
2006-11-17 00:07:00,1.92366,1.92377,1.92351,1.92374,9000000.0
2006-11-17 00:08:00,1.9235,1.9235,1.92336,1.92336,8000000.0
2006-11-17 00:09:00,1.9235,1.92366,1.92319,1.92319,9000000.0
2006-11-17 00:10:00,1.92315,1.92315,1.9225,1.92278,23000000.0
2006-11-17 00:11:00,1.92303,1.92333,1.92303,1.92324,11000000.0
2006-11-17 00:12:00,1.92334,1.92351,1.92323,1.92332,9000000.0
2006-11-17 00:13:00,1.92349,1.92353,1.92347,1.92347,8000000.0
2006-11-17 00:15:00,1.92311,1.9232,1.92283,1.92317,10000000.0
2006-11-17 00:16:00,1.92314,1.92336,1.92314,1.92336,9000000.0
2006-11-17 00:17:00,1.92318,1.92373,1.92318,1.92373,7000000.0
2006-11-17 00:18:00,1.92359,1.92364,1.92359,1.92361,8000000.0
2006-11-17 00:19:00,1.92402,1.92414,1.92397,1.92414,11000000.0
2006-11-17 00:20:00,1.92408,1.92416,1.92403,1.92404,9000000.0
2006-11-17 00:21:00,1.92372,1.92373,1.92356,1.92365,8000000.0
2006-11-17 00:22:00,1.92347,1.92369,1.92343,1.92369,6000000.0
2006-11-17 00:23:00,1.92374,1.92387,1.92369,1.92387,7000000.0
2006-11-17 00:24:00,1.92369,1.92369,1.9235,1.9235,8000000.0
2006-11-17 00:26:00,1.92359,1.92386,1.92343,1.92386,7000000.0
2006-11-17 00:27:00,1.92364,1.92364,1.92339,1.92339,10000000.0
2006-11-17 00:28:00,1.92342,1.92389,1.92342,1.92364,8000000.0
2006-11-17 00:29:00,1.92391,1.92418,1.92391,1.92418,6000000.0
2006-11-17 00:30:00,1.92355,1.92372,1.92343,1.92372,7000000.0
2006-11-17 00:31:00,1.92374,1.92374,1.92362,1.92363,7000000.0
2006-11-17 00:32:00,1.92355,1.92373,1.92346,1.92364,7000000.0
2006-11-17 00:33:00,1.92368,1.92395,1.92367,1.92395,7000000.0
2006-11-17 00:34:00,1.92392,1.92418,1.92367,1.92418,7000000.0
2006-11-17 00:35:00,1.92432,1.92443,1.92432,1.92437,6000000.0
2006-11-17 00:36:00,1.92424,1.92424,1.92402,1.92408,5000000.0
2006-11-17 00:37:00,1.92392,1.92414,1.92379,1.92414,6000000.0
2006-11-17 00:38:00,1.92416,1.92428,1.9241,1.9242,7000000.0
2006-11-17 00:39:00,1.92422,1.92422,1.92398,1.92398,10000000.0
2006-11-17 00:40:00,1.92337,1.92394,1.92337,1.92394,7000000.0
2006-11-17 00:41:00,1.92397,1.92397,1.92387,1.92392,6000000.0
2006-11-17 00:43:00,1.92398,1.92421,1.92396,1.92421,5000000.0
2006-11-17 00:45:00,1.92389,1.92449,1.92389,1.92449,7000000.0
2006-11-17 00:46:00,1.92457,1.92457,1.92436,1.92452,10000000.0
2006-11-17 00:47:00,1.92458,1.92466,1.92455,1.92459,7000000.0
2006-11-17 00:48:00,1.9247,1.92535,1.9247,1.92535,8000000.0
2006-11-17 00:49:00,1.92532,1.92532,1.92483,1.92483,5000000.0
2006-11-17 00:50:00,1.92473,1.92523,1.92473,1.92521,10000000.0
2006-11-17 00:51:00,1.92544,1.92573,1.92544,1.92569,5000000.0
2006-11-17 00:53:00,1.92542,1.92589,1.92542,1.92589,11000000.0
2006-11-17 00:54:00,1.92598,1.92598,1.9258,1.92595,10000000.0
2006-11-17 00:55:00,1.92586,1.92586,1.92549,1.92555,7000000.0
2006-11-17 00:56:00,1.92533,1.92567,1.92528,1.92567,6000000.0
2006-11-17 00:58:00,1.92582,1.92604,1.92579,1.92604,10000000.0
2006-11-17 00:59:00,1.92602,1.92602,1.92553,1.92553,7000000.0
2006-11-17 01:01:00,1.92542,1.92542,1.92494,1.925,12000000.0
2006-11-17 01:02:00,1.92509,1.92527,1.92498,1.92519,8000000.0
2006-11-17 01:03:00,1.92539,1.92551,1.92524,1.92527,7000000.0
2006-11-17 01:05:00,1.92538,1.92576,1.92529,1.92576,7000000.0
2006-11-17 01:06:00,1.92591,1.92599,1.92586,1.92599,8000000.0
2006-11-17 01:09:00,1.92567,1.92579,1.92552,1.92568,8000000.0
2006-11-17 01:10:00,1.92574,1.92581,1.92555,1.92581,10000000.0
2006-11-17 01:11:00,1.92576,1.92591,1.92569,1.92591,11000000.0
2006-11-17 01:12:00,1.926,1.926,1.92584,1.92584,8000000.0
2006-11-17 01:13:00,1.92572,1.92572,1.92551,1.9256,8000000.0
2006-11-17 01:15:00,1.92547,1.92568,1.92546,1.92556,10000000.0
2006-11-17 01:16:00,1.92564,1.92591,1.92564,1.92579,8000000.0
2006-11-17 01:17:00,1.92569,1.92569,1.92538,1.92539,11000000.0
2006-11-17 01:18:00,1.92599,1.92606,1.92581,1.92603,10000000.0
2006-11-17 01:19:00,1.92597,1.92597,1.92584,1.92584,11000000.0
2006-11-17 01:20:00,1.92583,1.92589,1.92573,1.92573,13000000.0
2006-11-17 01:21:00,1.92577,1.92582,1.92571,1.92582,7000000.0
2006-11-17 01:22:00,1.9257,1.92575,1.9255,1.92551,7000000.0
2006-11-17 01:23:00,1.92533,1.92554,1.92506,1.92554,8000000.0
2006-11-17 01:24:00,1.92558,1.92566,1.92551,1.92566,7000000.0
2006-11-17 01:26:00,1.92562,1.92569,1.92559,1.92566,14000000.0
2006-11-17 01:27:00,1.9256,1.9256,1.92551,1.92555,15000000.0
2006-11-17 01:28:00,1.92546,1.92557,1.92539,1.92551,9000000.0
2006-11-17 01:29:00,1.92524,1.92548,1.92524,1.92546,10000000.0
2006-11-17 01:30:00,1.92551,1.92551,1.9253,1.9253,10000000.0
2006-11-17 01:32:00,1.92506,1.92513,1.92499,1.92508,18000000.0
2006-11-17 01:33:00,1.92509,1.92509,1.92499,1.92505,6000000.0
2006-11-17 01:34:00,1.92525,1.92527,1.92509,1.92509,16000000.0
2006-11-17 01:35:00,1.92474,1.92499,1.92472,1.92499,8000000.0
2006-11-17 01:36:00,1.925,1.92519,1.92498,1.92519,9000000.0
2006-11-17 01:37:00,1.92497,1.925,1.9247,1.9247,5000000.0
2006-11-17 01:38:00,1.92431,1.92488,1.92431,1.92488,12000000.0
2006-11-17 01:39:00,1.92512,1.92522,1.92508,1.92522,12000000.0
2006-11-17 01:40:00,1.92526,1.92526,1.92508,1.92521,7000000.0
2006-11-17 01:41:00,1.9253,1.92542,1.9253,1.92539,11000000.0
2006-11-17 01:42:00,1.92541,1.92541,1.92535,1.92535,7000000.0
2006-11-17 01:43:00,1.92556,1.9256,1.92535,1.9255,8000000.0
2006-11-17 01:44:00,1.92538,1.92538,1.92519,1.92519,7000000.0
2006-11-17 01:45:00,1.92521,1.92537,1.92521,1.92537,7000000.0
2006-11-17 01:47:00,1.92501,1.92505,1.92481,1.92481,14000000.0
2006-11-17 01:48:00,1.92465,1.92479,1.92465,1.92469,7000000.0
2006-11-17 01:49:00,1.92439,1.92474,1.92439,1.92474,8000000.0
2006-11-17 01:50:00,1.92473,1.92473,1.92453,1.92453,10000000.0
2006-11-17 01:51:00,1.92449,1.92474,1.92431,1.92454,16000000.0
2006-11-17 01:52:00,1.9249,1.92511,1.9249,1.92492,13000000.0
2006-11-17 01:54:00,1.92463,1.9251,1.92463,1.9251,9000000.0
2006-11-17 01:55:00,1.92509,1.92542,1.92496,1.92538,11000000.0
2006-11-17 01:56:00,1.92519,1.92519,1.9247,1.9247,17000000.0
2006-11-17 01:57:00,1.92455,1.92463,1.92455,1.92456,13000000.0
2006-11-17 01:58:00,1.92469,1.92526,1.92467,1.92467,10000000.0
2006-11-17 01:59:00,1.92435,1.92441,1.92432,1.92432,7000000.0
2006-11-17 02:00:00,1.92419,1.92419,1.92352,1.92414,10000000.0
2006-11-17 02:01:00,1.92416,1.92423,1.92399,1.92411,8000000.0
2006-11-17 02:02:00,1.92422,1.92422,1.92391,1.92418,7000000.0
2006-11-17 02:03:00,1.92416,1.92426,1.92236,1.9242,10000000.0
2006-11-17 02:05:00,1.92408,1.92453,1.92408,1.92442,10000000.0
2006-11-17 02:06:00,1.92423,1.92434,1.92416,1.92428,10000000.0
2006-11-17 02:07:00,1.92433,1.92445,1.92431,1.92431,8000000.0
2006-11-17 02:08:00,1.92427,1.92438,1.92404,1.92406,8000000.0
2006-11-17 02:09:00,1.92384,1.92438,1.92384,1.92436,7000000.0
2006-11-17 02:10:00,1.92444,1.92453,1.92424,1.92424,9000000.0
2006-11-17 02:11:00,1.92442,1.92442,1.92421,1.92422,8000000.0
2006-11-17 02:12:00,1.92439,1.92439,1.92419,1.92424,8000000.0
2006-11-17 02:13:00,1.92407,1.92407,1.92392,1.92394,7000000.0
2006-11-17 02:14:00,1.92368,1.92391,1.92368,1.92391,9000000.0
2006-11-17 02:15:00,1.92388,1.92404,1.92386,1.92404,8000000.0
2006-11-17 02:16:00,1.92396,1.92396,1.92369,1.92369,8000000.0
2006-11-17 02:17:00,1.92377,1.92386,1.9237,1.92386,6000000.0
2006-11-17 02:18:00,1.92374,1.92412,1.92374,1.92412,7000000.0
2006-11-17 02:19:00,1.92426,1.92434,1.924,1.92428,11000000.0
2006-11-17 02:20:00,1.92426,1.92439,1.92424,1.92439,6000000.0
2006-11-17 02:21:00,1.92456,1.92456,1.92412,1.92424,7000000.0
2006-11-17 02:22:00,1.92426,1.92426,1.92405,1.92416,8000000.0
2006-11-17 02:24:00,1.92439,1.92459,1.92437,1.92459,11000000.0
2006-11-17 02:25:00,1.92452,1.92463,1.92434,1.92434,11000000.0
2006-11-17 02:26:00,1.92466,1.92466,1.92438,1.92446,8000000.0
2006-11-17 02:27:00,1.92446,1.92453,1.92424,1.92424,9000000.0
2006-11-17 02:28:00,1.92426,1.92441,1.92421,1.92441,10000000.0
2006-11-17 02:29:00,1.92431,1.92431,1.92411,1.92422,7000000.0
2006-11-17 02:31:00,1.92418,1.9244,1.92418,1.9244,8000000.0
2006-11-17 02:32:00,1.92448,1.92455,1.92441,1.92446,8000000.0
2006-11-17 02:34:00,1.92413,1.92416,1.92394,1.92399,7000000.0
2006-11-17 02:35:00,1.92389,1.92397,1.92377,1.92377,11000000.0
2006-11-17 02:36:00,1.92344,1.92395,1.92344,1.92387,7000000.0
2006-11-17 02:38:00,1.92382,1.92397,1.92379,1.92379,7000000.0
2006-11-17 02:39:00,1.92362,1.92391,1.92362,1.92389,8000000.0
2006-11-17 02:41:00,1.92406,1.92408,1.92398,1.924,8000000.0
2006-11-17 02:42:00,1.92415,1.92415,1.92403,1.9241,4000000.0
2006-11-17 02:43:00,1.92352,1.92407,1.9235,1.92407,9000000.0
2006-11-17 02:44:00,1.92408,1.92415,1.92382,1.92382,7000000.0
2006-11-17 02:45:00,1.92369,1.92376,1.92352,1.92376,8000000.0
2006-11-17 02:48:00,1.92367,1.92367,1.9235,1.9235,8000000.0
2006-11-17 02:49:00,1.92369,1.92383,1.92359,1.92383,11000000.0
2006-11-17 02:50:00,1.9237,1.92383,1.92357,1.92383,7000000.0
2006-11-17 02:51:00,1.92383,1.92383,1.92353,1.92358,8000000.0
2006-11-17 02:52:00,1.92346,1.92364,1.92311,1.92364,6000000.0
2006-11-17 02:53:00,1.92373,1.92377,1.92369,1.9237,8000000.0
2006-11-17 02:54:00,1.92372,1.92387,1.9236,1.9236,8000000.0
2006-11-17 02:55:00,1.92353,1.92392,1.92353,1.92359,8000000.0
2006-11-17 02:56:00,1.92396,1.92407,1.92391,1.92407,7000000.0
2006-11-17 02:58:00,1.92406,1.92406,1.92394,1.92394,6000000.0
2006-11-17 02:59:00,1.92401,1.92406,1.92392,1.92406,9000000.0
2006-11-17 03:00:00,1.92385,1.92413,1.92385,1.92413,6000000.0
2006-11-17 03:01:00,1.92416,1.92425,1.92413,1.92413,8000000.0
2006-11-17 03:02:00,1.9242,1.9242,1.92392,1.92405,11000000.0
2006-11-17 03:03:00,1.92419,1.92421,1.92407,1.92421,7000000.0
2006-11-17 03:04:00,1.92405,1.92405,1.9237,1.92405,7000000.0
2006-11-17 03:05:00,1.9242,1.92449,1.9242,1.92449,8000000.0
2006-11-17 03:07:00,1.92436,1.92437,1.92424,1.9243,8000000.0
2006-11-17 03:08:00,1.92421,1.92421,1.92395,1.92395,5000000.0
2006-11-17 03:09:00,1.92409,1.9243,1.92409,1.92421,8000000.0
2006-11-17 03:10:00,1.9245,1.92464,1.9245,1.92455,7000000.0
2006-11-17 03:11:00,1.92466,1.92466,1.92451,1.92464,10000000.0
2006-11-17 03:12:00,1.92457,1.92457,1.92438,1.92442,7000000.0
2006-11-17 03:13:00,1.92449,1.92462,1.92446,1.9245,11000000.0
2006-11-17 03:15:00,1.92451,1.92451,1.92421,1.92441,7000000.0
2006-11-17 03:16:00,1.92433,1.92479,1.92412,1.92479,7000000.0
2006-11-17 03:17:00,1.92513,1.92519,1.92466,1.92519,11000000.0
2006-11-17 03:18:00,1.92507,1.92523,1.92504,1.92523,10000000.0
2006-11-17 03:19:00,1.92495,1.92495,1.92474,1.9248,6000000.0
2006-11-17 03:20:00,1.92479,1.92479,1.92459,1.92459,7000000.0
2006-11-17 03:21:00,1.92475,1.92483,1.92432,1.92468,7000000.0
2006-11-17 03:22:00,1.92483,1.92495,1.92476,1.92495,7000000.0
2006-11-17 03:24:00,1.92521,1.92536,1.92335,1.92505,8000000.0
2006-11-17 03:26:00,1.92479,1.92487,1.92461,1.92475,11000000.0
2006-11-17 03:30:00,1.92451,1.92451,1.92439,1.92446,7000000.0
2006-11-17 03:31:00,1.92439,1.92469,1.92439,1.92468,9000000.0
2006-11-17 03:32:00,1.92471,1.92472,1.92462,1.92472,6000000.0
2006-11-17 03:33:00,1.92486,1.92526,1.92476,1.92526,7000000.0
2006-11-17 03:35:00,1.92506,1.92507,1.9247,1.9247,10000000.0
2006-11-17 03:36:00,1.92456,1.92457,1.92451,1.92457,5000000.0
2006-11-17 03:37:00,1.92453,1.92453,1.92445,1.92448,9000000.0
2006-11-17 03:38:00,1.92481,1.92498,1.92481,1.92498,7000000.0
2006-11-17 03:39:00,1.92511,1.92529,1.92486,1.92486,8000000.0
2006-11-17 03:40:00,1.92457,1.92457,1.92429,1.9245,6000000.0
2006-11-17 03:41:00,1.92463,1.92481,1.92463,1.92468,10000000.0
2006-11-17 03:43:00,1.92449,1.92449,1.92412,1.92414,8000000.0
2006-11-17 03:44:00,1.92424,1.92433,1.92418,1.92431,8000000.0
2006-11-17 03:45:00,1.9244,1.92461,1.92433,1.92461,8000000.0
2006-11-17 03:46:00,1.92487,1.92487,1.9241,1.9241,7000000.0
2006-11-17 03:47:00,1.92435,1.92445,1.92416,1.92416,7000000.0
2006-11-17 03:48:00,1.92421,1.92439,1.9242,1.92439,7000000.0
2006-11-17 03:49:00,1.92437,1.92464,1.92437,1.92448,8000000.0
2006-11-17 03:50:00,1.9249,1.92562,1.9249,1.92562,8000000.0
2006-11-17 03:51:00,1.92539,1.92545,1.92488,1.92545,9000000.0
2006-11-17 03:52:00,1.92565,1.92574,1.92537,1.92537,8000000.0
2006-11-17 03:53:00,1.92525,1.92525,1.92505,1.92505,10000000.0
2006-11-17 03:54:00,1.92496,1.92502,1.92464,1.92464,7000000.0
2006-11-17 03:55:00,1.92393,1.92393,1.92355,1.92389,7000000.0
2006-11-17 03:56:00,1.92395,1.92416,1.92385,1.92416,7000000.0
2006-11-17 03:57:00,1.92438,1.92442,1.92423,1.92441,8000000.0
2006-11-17 03:58:00,1.92447,1.92456,1.92258,1.92423,7000000.0
2006-11-17 03:59:00,1.92429,1.92429,1.92411,1.92411,7000000.0
2006-11-17 04:00:00,1.92441,1.92462,1.92439,1.92462,6000000.0
2006-11-17 04:01:00,1.92449,1.92468,1.92447,1.92468,7000000.0
2006-11-17 04:02:00,1.92454,1.92464,1.9245,1.9245,8000000.0
2006-11-17 04:03:00,1.92441,1.92463,1.92426,1.92426,8000000.0
2006-11-17 04:04:00,1.92421,1.92449,1.92421,1.92429,8000000.0
2006-11-17 04:05:00,1.92413,1.92437,1.9241,1.92435,8000000.0
2006-11-17 04:06:00,1.92437,1.92453,1.92431,1.92452,9000000.0
2006-11-17 04:07:00,1.9245,1.92454,1.92428,1.92441,11000000.0
2006-11-17 04:08:00,1.92447,1.92447,1.92433,1.92433,4000000.0
2006-11-17 04:09:00,1.92427,1.92439,1.9241,1.92439,7000000.0
2006-11-17 04:10:00,1.92422,1.92455,1.92419,1.92455,8000000.0
2006-11-17 04:11:00,1.92456,1.92468,1.92436,1.92438,7000000.0
2006-11-17 04:12:00,1.92358,1.9237,1.92306,1.92337,7000000.0
2006-11-17 04:13:00,1.9235,1.92356,1.92337,1.92337,8000000.0
2006-11-17 04:14:00,1.92385,1.92385,1.92342,1.92342,7000000.0
2006-11-17 04:15:00,1.92342,1.9236,1.92342,1.92355,7000000.0
2006-11-17 04:16:00,1.92319,1.92321,1.92315,1.92316,6000000.0
2006-11-17 04:17:00,1.92316,1.92338,1.92311,1.92338,7000000.0
2006-11-17 04:18:00,1.92308,1.92333,1.92308,1.92331,8000000.0
2006-11-17 04:20:00,1.92329,1.92343,1.92312,1.92326,10000000.0
2006-11-17 04:22:00,1.92326,1.92326,1.92306,1.92313,9000000.0
2006-11-17 04:23:00,1.92328,1.92332,1.92299,1.923,7000000.0
2006-11-17 04:24:00,1.92281,1.92302,1.92281,1.92302,9000000.0
2006-11-17 04:25:00,1.9232,1.92335,1.92307,1.92329,7000000.0
2006-11-17 04:26:00,1.92328,1.92345,1.92327,1.92327,7000000.0
2006-11-17 04:27:00,1.92327,1.92335,1.92324,1.92334,8000000.0
2006-11-17 04:28:00,1.92335,1.92335,1.92315,1.92318,7000000.0
2006-11-17 04:29:00,1.92307,1.92316,1.92298,1.92309,8000000.0
2006-11-17 04:30:00,1.92316,1.92337,1.92308,1.92337,9000000.0
2006-11-17 04:31:00,1.92344,1.92348,1.92335,1.92338,10000000.0
2006-11-17 04:32:00,1.92328,1.92328,1.92293,1.92316,9000000.0
2006-11-17 04:33:00,1.92336,1.92336,1.92295,1.92295,8000000.0
2006-11-17 04:35:00,1.9231,1.9233,1.923,1.92327,7000000.0
2006-11-17 04:36:00,1.92304,1.92304,1.92252,1.92252,6000000.0
2006-11-17 04:37:00,1.92263,1.92281,1.92259,1.92259,11000000.0
2006-11-17 04:38:00,1.92262,1.92262,1.92243,1.92244,9000000.0
2006-11-17 04:40:00,1.92248,1.92257,1.92241,1.92242,9000000.0
2006-11-17 04:41:00,1.92243,1.9225,1.92234,1.9225,8000000.0
2006-11-17 04:42:00,1.92258,1.92262,1.92243,1.92243,7000000.0
2006-11-17 04:43:00,1.92265,1.92291,1.92243,1.92256,11000000.0
2006-11-17 04:44:00,1.92266,1.92266,1.92231,1.92235,9000000.0
2006-11-17 04:45:00,1.92187,1.92204,1.92173,1.92204,8000000.0
2006-11-17 04:47:00,1.92215,1.92215,1.92214,1.92214,2000000.0
2006-11-17 04:48:00,1.92236,1.92239,1.92227,1.92239,7000000.0
2006-11-17 04:49:00,1.9224,1.9224,1.92209,1.92232,11000000.0
2006-11-17 04:50:00,1.92224,1.92238,1.92219,1.92219,8000000.0
2006-11-17 04:51:00,1.9222,1.92222,1.92205,1.92207,7000000.0
2006-11-17 04:52:00,1.92207,1.92227,1.92188,1.92227,10000000.0
2006-11-17 04:53:00,1.92216,1.92252,1.92209,1.92209,9000000.0
2006-11-17 04:54:00,1.92223,1.92223,1.92204,1.92204,7000000.0
2006-11-17 04:55:00,1.9219,1.92211,1.92177,1.92211,8000000.0
2006-11-17 04:56:00,1.92203,1.92216,1.92203,1.92205,7000000.0
2006-11-17 04:57:00,1.92204,1.9222,1.92204,1.92209,8000000.0
2006-11-17 04:58:00,1.92213,1.92216,1.92204,1.92209,8000000.0
2006-11-17 04:59:00,1.92181,1.92181,1.92167,1.92181,8000000.0
2006-11-17 05:00:00,1.92169,1.92207,1.92169,1.92198,7000000.0
2006-11-17 05:01:00,1.92221,1.92229,1.92189,1.92189,7000000.0
2006-11-17 05:02:00,1.92191,1.92197,1.92176,1.92197,7000000.0
2006-11-17 05:03:00,1.9221,1.92242,1.9221,1.92233,7000000.0
2006-11-17 05:04:00,1.92211,1.92237,1.92211,1.92237,7000000.0
2006-11-17 05:05:00,1.92223,1.92243,1.92216,1.92243,8000000.0
2006-11-17 05:06:00,1.92207,1.92234,1.92207,1.92234,8000000.0
2006-11-17 05:07:00,1.92264,1.92264,1.9221,1.92218,8000000.0
2006-11-17 05:08:00,1.92205,1.92205,1.92154,1.92154,10000000.0
2006-11-17 05:09:00,1.92175,1.92217,1.92166,1.92217,7000000.0
2006-11-17 05:10:00,1.92216,1.92217,1.92195,1.92212,7000000.0
2006-11-17 05:11:00,1.92213,1.92213,1.92159,1.92185,8000000.0
2006-11-17 05:15:00,1.92183,1.92188,1.92153,1.92153,11000000.0
2006-11-17 05:16:00,1.92173,1.92195,1.92173,1.92185,9000000.0
2006-11-17 05:17:00,1.92176,1.92195,1.92176,1.92186,8000000.0
2006-11-17 05:18:00,1.92178,1.92193,1.92167,1.92193,8000000.0
2006-11-17 05:20:00,1.92199,1.92214,1.92199,1.92201,10000000.0
2006-11-17 05:21:00,1.92207,1.92242,1.92207,1.92242,8000000.0
2006-11-17 05:24:00,1.92237,1.92241,1.92204,1.92212,7000000.0
2006-11-17 05:25:00,1.92226,1.92247,1.92226,1.92237,7000000.0
2006-11-17 05:26:00,1.92209,1.92211,1.92183,1.92195,7000000.0
2006-11-17 05:27:00,1.92218,1.92228,1.92206,1.92223,8000000.0
2006-11-17 05:28:00,1.9223,1.9223,1.92184,1.92184,9000000.0
2006-11-17 05:29:00,1.92219,1.92219,1.92197,1.92208,7000000.0
2006-11-17 05:30:00,1.92204,1.92214,1.92195,1.92195,7000000.0
2006-11-17 05:31:00,1.92216,1.92223,1.92203,1.92223,8000000.0
2006-11-17 05:32:00,1.92206,1.92215,1.92196,1.92209,8000000.0
2006-11-17 05:33:00,1.92204,1.92204,1.92181,1.92181,9000000.0
2006-11-17 05:34:00,1.92195,1.92195,1.92185,1.92193,5000000.0
2006-11-17 05:36:00,1.92224,1.92225,1.92196,1.92196,11000000.0
2006-11-17 05:37:00,1.92201,1.92207,1.92195,1.92207,7000000.0
2006-11-17 05:38:00,1.92207,1.92214,1.92205,1.92206,6000000.0
2006-11-17 05:39:00,1.92221,1.92221,1.92197,1.92197,7000000.0
2006-11-17 05:40:00,1.92185,1.92193,1.92169,1.9218,8000000.0
2006-11-17 05:41:00,1.92158,1.92198,1.92158,1.92198,8000000.0
2006-11-17 05:42:00,1.9222,1.9222,1.92195,1.92205,7000000.0
2006-11-17 05:43:00,1.92174,1.92186,1.92161,1.92185,9000000.0
2006-11-17 05:44:00,1.92198,1.92199,1.92169,1.92184,8000000.0
2006-11-17 05:45:00,1.92239,1.92239,1.92206,1.92221,11000000.0
2006-11-17 05:46:00,1.92211,1.92237,1.92211,1.92235,5000000.0
2006-11-17 05:47:00,1.92227,1.92227,1.92175,1.92175,8000000.0
2006-11-17 05:48:00,1.92177,1.92199,1.92177,1.92178,7000000.0
2006-11-17 05:49:00,1.92163,1.92197,1.92163,1.92192,8000000.0
2006-11-17 05:50:00,1.92191,1.92191,1.92155,1.92167,9000000.0
2006-11-17 05:51:00,1.92154,1.92176,1.92154,1.92172,8000000.0
2006-11-17 05:52:00,1.92153,1.92196,1.92153,1.92196,8000000.0
2006-11-17 05:53:00,1.92194,1.92194,1.92177,1.92182,7000000.0
2006-11-17 05:54:00,1.9218,1.92196,1.9218,1.92195,10000000.0
2006-11-17 05:55:00,1.92179,1.92199,1.92179,1.92199,8000000.0
2006-11-17 05:57:00,1.92197,1.9221,1.92188,1.92203,8000000.0
2006-11-17 05:58:00,1.9218,1.92197,1.92172,1.92196,9000000.0
2006-11-17 05:59:00,1.92185,1.92185,1.92123,1.92123,10000000.0
2006-11-17 06:01:00,1.92158,1.92169,1.92158,1.92159,7000000.0
2006-11-17 06:02:00,1.92178,1.92219,1.92178,1.92188,7000000.0
2006-11-17 06:04:00,1.92213,1.92213,1.92172,1.92176,7000000.0
2006-11-17 06:05:00,1.92182,1.922,1.92182,1.92187,7000000.0
2006-11-17 06:06:00,1.92179,1.92179,1.92172,1.92176,5000000.0
2006-11-17 06:07:00,1.92203,1.92203,1.92185,1.92185,7000000.0
2006-11-17 06:08:00,1.92177,1.92206,1.92177,1.92206,6000000.0
2006-11-17 06:11:00,1.922,1.922,1.92186,1.92192,8000000.0
2006-11-17 06:12:00,1.92191,1.922,1.92179,1.922,8000000.0
2006-11-17 06:13:00,1.9221,1.9221,1.92201,1.92201,8000000.0
2006-11-17 06:14:00,1.92192,1.92192,1.92168,1.92173,7000000.0
2006-11-17 06:15:00,1.9218,1.9218,1.92139,1.92139,8000000.0
2006-11-17 06:16:00,1.92147,1.92161,1.92147,1.92161,5000000.0
2006-11-17 06:17:00,1.92178,1.92206,1.92178,1.92192,7000000.0
2006-11-17 06:18:00,1.92174,1.92195,1.9217,1.92195,9000000.0
2006-11-17 06:19:00,1.92224,1.92224,1.922,1.922,7000000.0
2006-11-17 06:20:00,1.92212,1.92221,1.92199,1.92199,8000000.0
2006-11-17 06:21:00,1.92212,1.9223,1.92208,1.92226,8000000.0
2006-11-17 06:22:00,1.92232,1.92233,1.92216,1.92226,8000000.0
2006-11-17 06:23:00,1.92208,1.92224,1.92202,1.92209,8000000.0
2006-11-17 06:24:00,1.92219,1.92285,1.92219,1.92285,11000000.0
2006-11-17 06:25:00,1.92295,1.92295,1.9228,1.92281,11000000.0
2006-11-17 06:26:00,1.9226,1.92289,1.9225,1.92281,11000000.0
2006-11-17 06:27:00,1.92274,1.92279,1.92264,1.92264,7000000.0
2006-11-17 06:28:00,1.92261,1.9227,1.92245,1.92246,8000000.0
2006-11-17 06:29:00,1.92252,1.92261,1.92243,1.92259,8000000.0
2006-11-17 06:30:00,1.92253,1.92282,1.92246,1.92281,8000000.0
2006-11-17 06:31:00,1.9228,1.92286,1.92267,1.92283,7000000.0
2006-11-17 06:32:00,1.92265,1.92268,1.92228,1.92228,6000000.0
2006-11-17 06:33:00,1.92236,1.92266,1.92236,1.92252,7000000.0
2006-11-17 06:34:00,1.92223,1.92235,1.92217,1.92217,7000000.0
2006-11-17 06:35:00,1.92226,1.92274,1.92226,1.92274,11000000.0
2006-11-17 06:36:00,1.92272,1.92272,1.92259,1.92259,5000000.0
2006-11-17 06:37:00,1.92272,1.92278,1.92258,1.92262,10000000.0
2006-11-17 06:38:00,1.92245,1.9225,1.92227,1.92227,8000000.0
2006-11-17 06:39:00,1.92251,1.92272,1.92249,1.92257,11000000.0
2006-11-17 06:40:00,1.92246,1.92246,1.92202,1.92202,7000000.0
2006-11-17 06:41:00,1.92217,1.92281,1.92215,1.92281,7000000.0
2006-11-17 06:42:00,1.92293,1.92293,1.92259,1.92259,10000000.0
2006-11-17 06:43:00,1.92251,1.92267,1.92248,1.92248,7000000.0
2006-11-17 06:44:00,1.92241,1.92259,1.92185,1.92185,8000000.0
2006-11-17 06:45:00,1.92162,1.92162,1.92132,1.92152,8000000.0
2006-11-17 06:46:00,1.9217,1.9218,1.92156,1.92165,10000000.0
2006-11-17 06:47:00,1.92155,1.92155,1.92113,1.92113,8000000.0
2006-11-17 06:48:00,1.9212,1.92162,1.92106,1.92162,7000000.0
2006-11-17 06:49:00,1.92172,1.92172,1.92151,1.92169,8000000.0
2006-11-17 06:50:00,1.92162,1.92164,1.92147,1.92164,5000000.0
2006-11-17 06:51:00,1.92163,1.92163,1.92141,1.92142,10000000.0
2006-11-17 06:52:00,1.92145,1.92145,1.92132,1.92145,8000000.0
2006-11-17 06:54:00,1.92169,1.92169,1.92124,1.92124,7000000.0
2006-11-17 06:55:00,1.92147,1.9215,1.92112,1.92141,7000000.0
2006-11-17 06:57:00,1.92147,1.92151,1.92144,1.92147,7000000.0
2006-11-17 06:58:00,1.9215,1.9215,1.92133,1.92145,7000000.0
2006-11-17 06:59:00,1.92155,1.92173,1.92155,1.92173,7000000.0
2006-11-17 07:00:00,1.92165,1.92166,1.92159,1.92159,7000000.0
2006-11-17 07:01:00,1.92158,1.92158,1.92136,1.92148,7000000.0
2006-11-17 07:03:00,1.92134,1.92139,1.92123,1.92124,7000000.0
2006-11-17 07:04:00,1.9213,1.92143,1.92103,1.92108,8000000.0
2006-11-17 07:05:00,1.92145,1.92223,1.92145,1.92223,11000000.0
2006-11-17 07:07:00,1.9224,1.92242,1.92214,1.92242,11000000.0
2006-11-17 07:09:00,1.92215,1.92215,1.92189,1.92206,8000000.0
2006-11-17 07:10:00,1.92192,1.92207,1.92192,1.92196,7000000.0
2006-11-17 07:11:00,1.92203,1.92203,1.92165,1.92187,10000000.0
2006-11-17 07:12:00,1.92204,1.92219,1.92202,1.92212,7000000.0
2006-11-17 07:13:00,1.92209,1.92229,1.92209,1.9221,8000000.0
2006-11-17 07:14:00,1.92202,1.92242,1.92202,1.92242,7000000.0
2006-11-17 07:16:00,1.92213,1.92225,1.92199,1.92199,8000000.0
2006-11-17 07:17:00,1.9217,1.92196,1.9217,1.92183,11000000.0
2006-11-17 07:18:00,1.92182,1.92228,1.92182,1.92228,8000000.0
2006-11-17 07:19:00,1.92231,1.92231,1.92199,1.9222,8000000.0
2006-11-17 07:20:00,1.92197,1.92198,1.92168,1.92194,9000000.0
2006-11-17 07:21:00,1.92182,1.92182,1.92157,1.92163,10000000.0
2006-11-17 07:22:00,1.92155,1.92182,1.92151,1.92182,11000000.0
2006-11-17 07:23:00,1.92183,1.92183,1.92147,1.92162,7000000.0
2006-11-17 07:24:00,1.92165,1.9217,1.92149,1.92149,9000000.0
2006-11-17 07:25:00,1.9216,1.9216,1.92134,1.92144,8000000.0
2006-11-17 07:26:00,1.9213,1.92168,1.9213,1.9216,7000000.0
2006-11-17 07:27:00,1.92154,1.92158,1.92145,1.92154,7000000.0
2006-11-17 07:28:00,1.92132,1.92132,1.9212,1.92128,7000000.0
2006-11-17 07:29:00,1.92098,1.92152,1.92098,1.92152,8000000.0
2006-11-17 07:31:00,1.92139,1.92144,1.92117,1.92117,7000000.0
2006-11-17 07:32:00,1.92121,1.92146,1.92112,1.92146,9000000.0
2006-11-17 07:33:00,1.92142,1.92168,1.92124,1.92168,8000000.0
2006-11-17 07:34:00,1.92172,1.92172,1.9215,1.92157,11000000.0
2006-11-17 07:35:00,1.92172,1.92172,1.92139,1.92144,8000000.0
2006-11-17 07:36:00,1.92148,1.92163,1.92148,1.92163,7000000.0
2006-11-17 07:37:00,1.92154,1.92156,1.92123,1.92123,7000000.0
2006-11-17 07:38:00,1.92119,1.92121,1.92101,1.92118,11000000.0
2006-11-17 07:39:00,1.92122,1.92182,1.92122,1.92182,7000000.0
2006-11-17 07:40:00,1.92195,1.92217,1.92172,1.92172,8000000.0
2006-11-17 07:41:00,1.92156,1.92162,1.92148,1.9215,9000000.0
2006-11-17 07:42:00,1.92137,1.92153,1.92134,1.92145,11000000.0
2006-11-17 07:43:00,1.92141,1.92141,1.92122,1.9213,7000000.0
2006-11-17 07:44:00,1.92142,1.92154,1.92124,1.92127,7000000.0
2006-11-17 07:45:00,1.92126,1.92126,1.92094,1.92097,7000000.0
2006-11-17 07:46:00,1.92096,1.92096,1.92078,1.92088,7000000.0
2006-11-17 07:47:00,1.92091,1.92091,1.9208,1.9209,7000000.0
2006-11-17 07:48:00,1.92074,1.92089,1.9207,1.9207,8000000.0
2006-11-17 07:49:00,1.92064,1.92082,1.9206,1.9208,8000000.0
2006-11-17 07:50:00,1.92081,1.92097,1.92081,1.92083,7000000.0
2006-11-17 07:51:00,1.92098,1.92098,1.9208,1.92094,8000000.0
2006-11-17 07:52:00,1.92078,1.92094,1.92078,1.92094,10000000.0
2006-11-17 07:53:00,1.92059,1.92073,1.92058,1.92071,11000000.0
2006-11-17 07:54:00,1.92018,1.92037,1.92003,1.92029,9000000.0
2006-11-17 07:55:00,1.92052,1.92055,1.92024,1.92029,9000000.0
2006-11-17 07:56:00,1.9204,1.92057,1.92039,1.92039,9000000.0
2006-11-17 07:57:00,1.92053,1.92063,1.92049,1.92049,7000000.0
2006-11-17 07:58:00,1.92058,1.92066,1.92058,1.92064,7000000.0
2006-11-17 07:59:00,1.92057,1.92072,1.92036,1.92059,7000000.0
2006-11-17 08:00:00,1.92013,1.92034,1.92011,1.92025,8000000.0
2006-11-17 08:01:00,1.92052,1.92062,1.92034,1.92055,10000000.0
2006-11-17 08:02:00,1.92053,1.92053,1.92039,1.92041,7000000.0
2006-11-17 08:03:00,1.92025,1.92035,1.91984,1.91998,8000000.0
2006-11-17 08:04:00,1.91986,1.92005,1.91983,1.91998,8000000.0
2006-11-17 08:05:00,1.92006,1.92023,1.91995,1.92023,8000000.0
2006-11-17 08:06:00,1.92032,1.92035,1.92022,1.92022,6000000.0
2006-11-17 08:08:00,1.92033,1.92036,1.92024,1.92035,7000000.0
2006-11-17 08:09:00,1.92045,1.9205,1.92038,1.92046,7000000.0
2006-11-17 08:10:00,1.92065,1.92067,1.92056,1.9206,7000000.0
2006-11-17 08:11:00,1.92069,1.92083,1.92064,1.9207,8000000.0
2006-11-17 08:12:00,1.92076,1.92076,1.92063,1.9207,9000000.0
2006-11-17 08:13:00,1.92055,1.92055,1.9204,1.92047,7000000.0
2006-11-17 08:14:00,1.92041,1.92048,1.9203,1.92048,9000000.0
2006-11-17 08:15:00,1.92051,1.92051,1.92039,1.92039,8000000.0
2006-11-17 08:16:00,1.92036,1.92036,1.92011,1.92031,11000000.0
2006-11-17 08:18:00,1.92038,1.92052,1.92024,1.92052,9000000.0
2006-11-17 08:19:00,1.92025,1.92112,1.92025,1.92112,7000000.0
2006-11-17 08:20:00,1.92116,1.92137,1.92116,1.92134,8000000.0
2006-11-17 08:21:00,1.92133,1.92152,1.92131,1.92131,8000000.0
2006-11-17 08:22:00,1.92125,1.92131,1.92117,1.92126,8000000.0
2006-11-17 08:23:00,1.92148,1.9217,1.92148,1.92164,7000000.0
2006-11-17 08:24:00,1.92158,1.92158,1.92126,1.92126,7000000.0
2006-11-17 08:25:00,1.92106,1.92149,1.92106,1.92149,8000000.0
2006-11-17 08:26:00,1.92161,1.92174,1.92132,1.92132,7000000.0
2006-11-17 08:27:00,1.92172,1.92175,1.92157,1.92171,10000000.0
2006-11-17 08:28:00,1.92171,1.92172,1.92158,1.92172,7000000.0
2006-11-17 08:29:00,1.92172,1.92182,1.92164,1.92165,10000000.0
2006-11-17 08:30:00,1.92164,1.92176,1.92164,1.9217,7000000.0
2006-11-17 08:31:00,1.92177,1.92195,1.92177,1.92195,10000000.0
2006-11-17 08:32:00,1.92193,1.922,1.92185,1.92188,8000000.0
2006-11-17 08:33:00,1.92194,1.92194,1.92181,1.92181,7000000.0
2006-11-17 08:34:00,1.92187,1.92189,1.9218,1.92183,9000000.0
2006-11-17 08:35:00,1.92143,1.92152,1.92122,1.92152,9000000.0
2006-11-17 08:36:00,1.92155,1.92155,1.92128,1.92146,8000000.0
2006-11-17 08:37:00,1.92179,1.92216,1.92177,1.92199,9000000.0
2006-11-17 08:38:00,1.92188,1.92188,1.92157,1.92163,10000000.0
2006-11-17 08:39:00,1.92163,1.92164,1.92144,1.92144,11000000.0
2006-11-17 08:40:00,1.9218,1.92209,1.92173,1.92209,8000000.0
2006-11-17 08:41:00,1.92176,1.92176,1.92145,1.92145,11000000.0
2006-11-17 08:42:00,1.92169,1.92169,1.92129,1.92148,10000000.0
2006-11-17 08:43:00,1.92162,1.92165,1.92151,1.92161,8000000.0
2006-11-17 08:44:00,1.92153,1.92176,1.92115,1.92115,10000000.0
2006-11-17 08:45:00,1.92128,1.92143,1.92108,1.92143,8000000.0
2006-11-17 08:46:00,1.92085,1.92097,1.91949,1.92092,8000000.0
2006-11-17 08:47:00,1.92086,1.92086,1.92058,1.92073,7000000.0
2006-11-17 08:48:00,1.92072,1.92072,1.92047,1.92061,8000000.0
2006-11-17 08:49:00,1.92057,1.92057,1.92027,1.92027,11000000.0
2006-11-17 08:50:00,1.92018,1.92058,1.92013,1.92056,7000000.0
2006-11-17 08:51:00,1.92053,1.92054,1.92045,1.92046,8000000.0
2006-11-17 08:52:00,1.92015,1.92015,1.91978,1.91993,9000000.0
2006-11-17 08:53:00,1.92035,1.92079,1.92017,1.92079,8000000.0
2006-11-17 08:54:00,1.92073,1.92119,1.92073,1.92119,8000000.0
2006-11-17 08:55:00,1.92105,1.92105,1.92071,1.92071,8000000.0
2006-11-17 08:56:00,1.92047,1.92061,1.92035,1.92052,7000000.0
2006-11-17 08:57:00,1.92045,1.92074,1.92042,1.92042,8000000.0
2006-11-17 08:58:00,1.92034,1.92056,1.92031,1.92056,7000000.0
2006-11-17 09:00:00,1.92068,1.92087,1.92068,1.92087,8000000.0
2006-11-17 09:01:00,1.92095,1.9212,1.92088,1.9212,9000000.0
2006-11-17 09:02:00,1.9212,1.9212,1.92106,1.92106,10000000.0
2006-11-17 09:03:00,1.92081,1.9212,1.92081,1.92114,7000000.0
2006-11-17 09:04:00,1.92097,1.92097,1.92076,1.92095,7000000.0
2006-11-17 09:05:00,1.92089,1.92104,1.92089,1.9209,7000000.0
2006-11-17 09:06:00,1.92088,1.92102,1.92073,1.92079,11000000.0
2006-11-17 09:07:00,1.92072,1.92072,1.92051,1.9207,8000000.0
2006-11-17 09:08:00,1.92089,1.92114,1.92081,1.92114,7000000.0
2006-11-17 09:09:00,1.92131,1.92162,1.92131,1.92162,11000000.0
2006-11-17 09:10:00,1.92143,1.92143,1.92107,1.92124,7000000.0
2006-11-17 09:11:00,1.92151,1.92194,1.92151,1.92194,9000000.0
2006-11-17 09:12:00,1.92173,1.92197,1.92173,1.92177,8000000.0
2006-11-17 09:13:00,1.92139,1.92157,1.92137,1.92137,9000000.0
2006-11-17 09:14:00,1.9214,1.92192,1.9214,1.92192,11000000.0
2006-11-17 09:15:00,1.9219,1.92202,1.92172,1.92198,7000000.0
2006-11-17 09:16:00,1.92212,1.92217,1.92176,1.92176,8000000.0
2006-11-17 09:17:00,1.92173,1.92204,1.92173,1.92191,11000000.0
2006-11-17 09:19:00,1.92202,1.92216,1.92202,1.92216,7000000.0
2006-11-17 09:20:00,1.92245,1.92254,1.92237,1.92238,7000000.0
2006-11-17 09:21:00,1.92239,1.92243,1.92208,1.9222,8000000.0
2006-11-17 09:22:00,1.92205,1.92209,1.92191,1.922,8000000.0
2006-11-17 09:23:00,1.92199,1.92215,1.92199,1.92214,7000000.0
2006-11-17 09:24:00,1.92198,1.92252,1.92198,1.92252,8000000.0
2006-11-17 09:25:00,1.92249,1.92256,1.92245,1.9225,7000000.0
2006-11-17 09:26:00,1.92251,1.92251,1.92234,1.92236,11000000.0
2006-11-17 09:27:00,1.92238,1.92259,1.92238,1.92259,11000000.0
2006-11-17 09:28:00,1.92234,1.9228,1.92234,1.9228,9000000.0
2006-11-17 09:29:00,1.92265,1.92283,1.92226,1.92283,8000000.0
2006-11-17 09:30:00,1.92293,1.92293,1.92264,1.9227,7000000.0
2006-11-17 09:31:00,1.92226,1.92247,1.92224,1.92224,7000000.0
2006-11-17 09:32:00,1.92215,1.92245,1.92215,1.9224,7000000.0
2006-11-17 09:33:00,1.92236,1.92236,1.92189,1.92222,8000000.0
2006-11-17 09:34:00,1.9223,1.92241,1.92219,1.92219,7000000.0
2006-11-17 09:35:00,1.92206,1.92237,1.92206,1.92211,10000000.0
2006-11-17 09:36:00,1.92194,1.92209,1.92184,1.92204,8000000.0
2006-11-17 09:37:00,1.92215,1.92232,1.9221,1.92228,11000000.0
2006-11-17 09:39:00,1.92212,1.92214,1.92204,1.92211,7000000.0
2006-11-17 09:40:00,1.92214,1.92226,1.92213,1.92215,9000000.0
2006-11-17 09:41:00,1.92222,1.92224,1.92205,1.92218,8000000.0
2006-11-17 09:42:00,1.92232,1.92232,1.92205,1.92231,10000000.0
2006-11-17 09:43:00,1.92242,1.9226,1.92232,1.92238,11000000.0
2006-11-17 09:44:00,1.92221,1.92237,1.92209,1.9223,8000000.0
2006-11-17 09:45:00,1.92217,1.92223,1.92204,1.92223,7000000.0
2006-11-17 09:46:00,1.92218,1.92218,1.92155,1.92213,11000000.0
2006-11-17 09:47:00,1.92218,1.92219,1.92199,1.92203,9000000.0
2006-11-17 09:48:00,1.92176,1.92176,1.92157,1.92176,7000000.0
2006-11-17 09:49:00,1.92199,1.92216,1.9219,1.92216,11000000.0
2006-11-17 09:50:00,1.92214,1.92221,1.92207,1.92221,8000000.0
2006-11-17 09:51:00,1.9222,1.92231,1.92211,1.92218,8000000.0
2006-11-17 09:52:00,1.92207,1.92207,1.92191,1.92199,8000000.0
2006-11-17 09:53:00,1.92202,1.92231,1.92202,1.92202,10000000.0
2006-11-17 09:54:00,1.92176,1.92196,1.92176,1.92194,7000000.0
2006-11-17 09:55:00,1.92191,1.92191,1.92174,1.92179,8000000.0
2006-11-17 09:56:00,1.92159,1.92166,1.92146,1.92163,10000000.0
2006-11-17 09:57:00,1.92139,1.92164,1.92139,1.92152,8000000.0
2006-11-17 09:58:00,1.92156,1.92156,1.9214,1.9214,8000000.0
2006-11-17 09:59:00,1.92128,1.92128,1.92094,1.92096,10000000.0
2006-11-17 10:00:00,1.92068,1.92082,1.92066,1.92079,10000000.0
2006-11-17 10:01:00,1.92097,1.92136,1.92097,1.92114,10000000.0
2006-11-17 10:02:00,1.92108,1.92125,1.92093,1.92093,10000000.0
2006-11-17 10:03:00,1.92096,1.92154,1.92096,1.92154,7000000.0
2006-11-17 10:04:00,1.92141,1.92165,1.92141,1.92158,7000000.0
2006-11-17 10:05:00,1.92199,1.92213,1.92179,1.92213,11000000.0
2006-11-17 10:06:00,1.92207,1.92207,1.92182,1.92182,7000000.0
2006-11-17 10:07:00,1.92208,1.92214,1.92177,1.92214,7000000.0
2006-11-17 10:08:00,1.92234,1.92247,1.92233,1.92239,7000000.0
2006-11-17 10:09:00,1.92243,1.92251,1.92236,1.92236,7000000.0
2006-11-17 10:10:00,1.92234,1.92239,1.92205,1.92205,7000000.0
2006-11-17 10:11:00,1.92198,1.92198,1.9217,1.9217,7000000.0
2006-11-17 10:12:00,1.92156,1.92162,1.92128,1.92162,8000000.0
2006-11-17 10:13:00,1.92177,1.92234,1.92177,1.9223,8000000.0
2006-11-17 10:14:00,1.92269,1.92281,1.92256,1.92256,7000000.0
2006-11-17 10:15:00,1.92312,1.92349,1.92286,1.92286,10000000.0
2006-11-17 10:16:00,1.92266,1.92266,1.92228,1.92228,7000000.0
2006-11-17 10:17:00,1.92177,1.92177,1.92117,1.92164,11000000.0
2006-11-17 10:18:00,1.9216,1.9216,1.92126,1.92126,8000000.0
2006-11-17 10:19:00,1.92153,1.92195,1.92153,1.92162,9000000.0
2006-11-17 10:20:00,1.92225,1.9228,1.92225,1.9228,7000000.0
2006-11-17 10:21:00,1.92274,1.92296,1.9227,1.9227,8000000.0
2006-11-17 10:22:00,1.9227,1.9229,1.92244,1.9225,7000000.0
2006-11-17 10:23:00,1.92214,1.92241,1.92214,1.9223,7000000.0
2006-11-17 10:24:00,1.92241,1.92257,1.92233,1.92257,7000000.0
2006-11-17 10:25:00,1.92295,1.9231,1.92285,1.92294,9000000.0
2006-11-17 10:26:00,1.92302,1.92302,1.92273,1.92273,11000000.0
2006-11-17 10:27:00,1.92283,1.92334,1.92254,1.92263,8000000.0
2006-11-17 10:28:00,1.9232,1.92346,1.9232,1.92321,9000000.0
2006-11-17 10:29:00,1.92347,1.92363,1.92307,1.92307,8000000.0
2006-11-17 10:30:00,1.92305,1.92407,1.92305,1.92407,8000000.0
2006-11-17 10:31:00,1.92405,1.92436,1.92402,1.92433,7000000.0
2006-11-17 10:32:00,1.92438,1.92466,1.92437,1.92456,9000000.0
2006-11-17 10:33:00,1.92448,1.9246,1.92443,1.9246,7000000.0
2006-11-17 10:34:00,1.92462,1.92471,1.92454,1.92463,7000000.0
2006-11-17 10:35:00,1.92482,1.92482,1.92457,1.92466,7000000.0
2006-11-17 10:36:00,1.92467,1.92541,1.92467,1.92541,8000000.0
2006-11-17 10:37:00,1.9256,1.92623,1.9256,1.92623,8000000.0
2006-11-17 10:38:00,1.92665,1.92678,1.92648,1.92678,10000000.0
2006-11-17 10:39:00,1.9267,1.92691,1.92662,1.92683,8000000.0
2006-11-17 10:40:00,1.9271,1.92712,1.9264,1.9264,7000000.0
2006-11-17 10:41:00,1.92615,1.92659,1.92615,1.92621,9000000.0
2006-11-17 10:42:00,1.92626,1.92634,1.9262,1.92621,7000000.0
2006-11-17 10:43:00,1.92637,1.92654,1.92626,1.92632,10000000.0
2006-11-17 10:44:00,1.92683,1.92694,1.92673,1.92673,7000000.0
2006-11-17 10:45:00,1.92663,1.92697,1.92654,1.92697,8000000.0
2006-11-17 10:46:00,1.92717,1.92726,1.92677,1.92677,8000000.0
2006-11-17 10:47:00,1.92678,1.92707,1.92678,1.92701,7000000.0
2006-11-17 10:48:00,1.9271,1.9271,1.92693,1.92694,8000000.0
2006-11-17 10:50:00,1.92715,1.92742,1.92705,1.92742,8000000.0
2006-11-17 10:51:00,1.92765,1.92829,1.92765,1.9279,9000000.0
2006-11-17 10:52:00,1.92796,1.92796,1.92759,1.92759,8000000.0
2006-11-17 10:53:00,1.92763,1.92827,1.92763,1.92816,9000000.0
2006-11-17 10:54:00,1.92814,1.92814,1.9276,1.9276,10000000.0
2006-11-17 10:55:00,1.92793,1.9281,1.92782,1.92782,7000000.0
2006-11-17 10:56:00,1.92762,1.92785,1.92589,1.92781,7000000.0
2006-11-17 10:57:00,1.92788,1.92793,1.92777,1.92784,8000000.0
2006-11-17 10:58:00,1.92792,1.92799,1.9279,1.92793,7000000.0
2006-11-17 10:59:00,1.92765,1.92784,1.92765,1.9277,11000000.0
2006-11-17 11:00:00,1.92714,1.92723,1.92579,1.92579,7000000.0
2006-11-17 11:01:00,1.92697,1.92741,1.92697,1.9274,8000000.0
2006-11-17 11:02:00,1.92718,1.92726,1.92712,1.92723,7000000.0
2006-11-17 11:03:00,1.92729,1.92768,1.92729,1.92738,11000000.0
2006-11-17 11:04:00,1.92692,1.92692,1.92677,1.92677,11000000.0
2006-11-17 11:05:00,1.92684,1.92684,1.92664,1.92672,7000000.0
2006-11-17 11:06:00,1.92652,1.92682,1.92652,1.92682,8000000.0
2006-11-17 11:07:00,1.92708,1.92708,1.9268,1.9269,7000000.0
2006-11-17 11:08:00,1.92695,1.92714,1.92695,1.9271,9000000.0
2006-11-17 11:09:00,1.92689,1.92689,1.92673,1.92675,8000000.0
2006-11-17 11:10:00,1.92677,1.92681,1.92648,1.92651,8000000.0
2006-11-17 11:11:00,1.92641,1.92668,1.92631,1.92645,10000000.0
2006-11-17 11:12:00,1.92669,1.92669,1.92638,1.92638,7000000.0
2006-11-17 11:13:00,1.9261,1.9261,1.92568,1.92579,11000000.0
2006-11-17 11:14:00,1.9261,1.9261,1.92588,1.92597,11000000.0
2006-11-17 11:15:00,1.92589,1.92603,1.92588,1.92593,7000000.0
2006-11-17 11:16:00,1.92587,1.92603,1.92587,1.92597,7000000.0
2006-11-17 11:17:00,1.92553,1.92554,1.92531,1.92537,7000000.0
2006-11-17 11:18:00,1.92547,1.92547,1.92515,1.92534,10000000.0
2006-11-17 11:19:00,1.92567,1.92621,1.92567,1.92621,11000000.0
2006-11-17 11:20:00,1.92591,1.92593,1.92533,1.92533,8000000.0
2006-11-17 11:21:00,1.92525,1.92564,1.92525,1.9255,7000000.0
2006-11-17 11:22:00,1.92528,1.92528,1.92503,1.92511,8000000.0
2006-11-17 11:23:00,1.92502,1.9252,1.92501,1.92519,8000000.0
2006-11-17 11:24:00,1.92532,1.92547,1.92532,1.92541,7000000.0
2006-11-17 11:25:00,1.92525,1.92525,1.92446,1.92446,8000000.0
2006-11-17 11:26:00,1.92453,1.92505,1.92453,1.92505,11000000.0
2006-11-17 11:27:00,1.92522,1.92533,1.92518,1.92533,8000000.0
2006-11-17 11:28:00,1.92546,1.92571,1.92543,1.92571,7000000.0
2006-11-17 11:29:00,1.92573,1.92596,1.92563,1.92596,8000000.0
2006-11-17 11:31:00,1.92589,1.92589,1.92567,1.92583,11000000.0
2006-11-17 11:32:00,1.92595,1.92599,1.92584,1.92599,11000000.0
2006-11-17 11:33:00,1.92597,1.92597,1.92576,1.92591,7000000.0
2006-11-17 11:34:00,1.92591,1.92623,1.92591,1.92623,7000000.0
2006-11-17 11:35:00,1.92616,1.92621,1.92604,1.92621,10000000.0
2006-11-17 11:36:00,1.92623,1.92623,1.92611,1.92612,8000000.0
2006-11-17 11:37:00,1.92559,1.92612,1.92559,1.9258,8000000.0
2006-11-17 11:38:00,1.92572,1.92584,1.92571,1.92571,9000000.0
2006-11-17 11:39:00,1.92581,1.92588,1.92577,1.92577,9000000.0
2006-11-17 11:40:00,1.92562,1.92564,1.92545,1.92564,11000000.0
2006-11-17 11:42:00,1.92577,1.92577,1.92528,1.9255,11000000.0
2006-11-17 11:43:00,1.92524,1.92527,1.92502,1.92502,7000000.0
2006-11-17 11:44:00,1.92484,1.92504,1.92484,1.92504,7000000.0
2006-11-17 11:45:00,1.92493,1.92504,1.92489,1.92489,11000000.0
2006-11-17 11:46:00,1.92479,1.92487,1.92466,1.92466,7000000.0
2006-11-17 11:47:00,1.92488,1.92493,1.92465,1.92475,9000000.0
2006-11-17 11:48:00,1.92476,1.9249,1.92471,1.92482,10000000.0
2006-11-17 11:49:00,1.92493,1.92493,1.92464,1.92485,7000000.0
2006-11-17 11:50:00,1.92512,1.9252,1.92487,1.92487,7000000.0
2006-11-17 11:51:00,1.92498,1.92498,1.92459,1.92498,8000000.0
2006-11-17 11:52:00,1.92503,1.9251,1.92497,1.92504,10000000.0
2006-11-17 11:53:00,1.92494,1.92507,1.9248,1.92504,10000000.0
2006-11-17 11:54:00,1.92494,1.92504,1.92481,1.92504,9000000.0
2006-11-17 11:55:00,1.925,1.925,1.92465,1.9248,8000000.0
2006-11-17 11:56:00,1.925,1.92511,1.92479,1.92511,11000000.0
2006-11-17 11:57:00,1.92528,1.92528,1.9251,1.92528,8000000.0
2006-11-17 11:58:00,1.92528,1.9255,1.92528,1.92534,9000000.0
2006-11-17 11:59:00,1.9253,1.92533,1.92524,1.92531,7000000.0
2006-11-17 12:00:00,1.92539,1.92562,1.92539,1.92562,7000000.0
2006-11-17 12:01:00,1.92558,1.92558,1.92489,1.92489,10000000.0
2006-11-17 12:02:00,1.92492,1.92504,1.92482,1.92482,10000000.0
2006-11-17 12:03:00,1.92441,1.92441,1.92417,1.92436,7000000.0
2006-11-17 12:04:00,1.92436,1.92442,1.9242,1.92442,9000000.0
2006-11-17 12:05:00,1.92443,1.92466,1.92437,1.92466,11000000.0
2006-11-17 12:06:00,1.92444,1.92448,1.92422,1.92422,7000000.0
2006-11-17 12:07:00,1.92426,1.92451,1.92426,1.92435,7000000.0
2006-11-17 12:08:00,1.92432,1.9245,1.92427,1.92442,9000000.0
2006-11-17 12:09:00,1.92457,1.92491,1.92457,1.92491,8000000.0
2006-11-17 12:10:00,1.92531,1.92554,1.92531,1.92532,8000000.0
2006-11-17 12:11:00,1.925,1.92544,1.9249,1.92544,7000000.0
2006-11-17 12:12:00,1.92564,1.92583,1.9256,1.92574,7000000.0
2006-11-17 12:13:00,1.92582,1.92582,1.92541,1.92552,10000000.0
2006-11-17 12:14:00,1.92561,1.92599,1.92551,1.92597,8000000.0
2006-11-17 12:15:00,1.92599,1.92599,1.92551,1.92563,8000000.0
2006-11-17 12:16:00,1.92519,1.9254,1.92519,1.9252,8000000.0
2006-11-17 12:17:00,1.92535,1.92557,1.92534,1.92534,8000000.0
2006-11-17 12:18:00,1.92515,1.92515,1.92476,1.92478,11000000.0
2006-11-17 12:19:00,1.92464,1.92528,1.92464,1.92528,9000000.0
2006-11-17 12:20:00,1.92515,1.92515,1.92442,1.92496,10000000.0
2006-11-17 12:21:00,1.92527,1.92552,1.92349,1.92349,7000000.0
2006-11-17 12:22:00,1.92489,1.92498,1.9247,1.92493,8000000.0
2006-11-17 12:23:00,1.92467,1.92507,1.92467,1.92492,7000000.0
2006-11-17 12:24:00,1.92518,1.92535,1.92517,1.92535,7000000.0
2006-11-17 12:25:00,1.92536,1.92536,1.92508,1.92532,9000000.0
2006-11-17 12:26:00,1.92533,1.92533,1.92505,1.92505,8000000.0
2006-11-17 12:27:00,1.9248,1.92493,1.92466,1.92474,10000000.0
2006-11-17 12:28:00,1.92483,1.92483,1.92447,1.9247,9000000.0
2006-11-17 12:29:00,1.9247,1.92507,1.9247,1.92507,9000000.0
2006-11-17 12:30:00,1.92518,1.92528,1.92507,1.92514,7000000.0
2006-11-17 12:31:00,1.9249,1.92499,1.92481,1.92491,11000000.0
2006-11-17 12:32:00,1.92516,1.92529,1.92509,1.92529,7000000.0
2006-11-17 12:33:00,1.92548,1.92548,1.9253,1.9253,7000000.0
2006-11-17 12:34:00,1.92534,1.92572,1.92533,1.92572,7000000.0
2006-11-17 12:35:00,1.92563,1.92568,1.92561,1.92568,8000000.0
2006-11-17 12:36:00,1.92612,1.92641,1.92612,1.92637,8000000.0
2006-11-17 12:37:00,1.9262,1.92626,1.92586,1.92586,9000000.0
2006-11-17 12:38:00,1.92574,1.92591,1.92565,1.92591,8000000.0
2006-11-17 12:39:00,1.92569,1.92569,1.92523,1.92526,9000000.0
2006-11-17 12:40:00,1.92525,1.92525,1.925,1.92505,7000000.0
2006-11-17 12:41:00,1.92532,1.9255,1.92524,1.92524,8000000.0
2006-11-17 12:42:00,1.9254,1.92561,1.92531,1.92531,9000000.0
2006-11-17 12:43:00,1.92516,1.92545,1.92502,1.92502,9000000.0
2006-11-17 12:44:00,1.9253,1.92535,1.92519,1.92535,8000000.0
2006-11-17 12:45:00,1.92545,1.92552,1.92513,1.92513,10000000.0
2006-11-17 12:46:00,1.92514,1.92522,1.92505,1.92514,9000000.0
2006-11-17 12:47:00,1.92519,1.92554,1.92507,1.92554,10000000.0
2006-11-17 12:48:00,1.92556,1.92564,1.92515,1.92515,11000000.0
2006-11-17 12:49:00,1.92543,1.92565,1.92543,1.92556,7000000.0
2006-11-17 12:50:00,1.92601,1.92604,1.92586,1.92601,7000000.0
2006-11-17 12:51:00,1.92579,1.9259,1.92566,1.92568,8000000.0
2006-11-17 12:52:00,1.92566,1.92582,1.92546,1.92559,11000000.0
2006-11-17 12:53:00,1.92553,1.92562,1.92553,1.92559,8000000.0
2006-11-17 12:54:00,1.92557,1.92557,1.92539,1.92539,7000000.0
2006-11-17 12:55:00,1.92549,1.92561,1.92539,1.92539,8000000.0
2006-11-17 12:56:00,1.9256,1.92612,1.9256,1.92612,7000000.0
2006-11-17 12:57:00,1.92635,1.92641,1.92616,1.92641,7000000.0
2006-11-17 12:58:00,1.9263,1.92646,1.92588,1.92646,8000000.0
2006-11-17 12:59:00,1.9266,1.92696,1.9266,1.92677,7000000.0
2006-11-17 13:00:00,1.92672,1.92675,1.92666,1.92669,8000000.0
2006-11-17 13:01:00,1.92619,1.92652,1.92619,1.92652,8000000.0
2006-11-17 13:02:00,1.92644,1.92678,1.92644,1.92671,7000000.0
2006-11-17 13:03:00,1.92664,1.92687,1.92664,1.92687,8000000.0
2006-11-17 13:04:00,1.92654,1.92679,1.92654,1.92679,7000000.0
2006-11-17 13:05:00,1.92682,1.92682,1.92656,1.92667,8000000.0
2006-11-17 13:06:00,1.92665,1.92687,1.92653,1.92687,7000000.0
2006-11-17 13:07:00,1.92691,1.92695,1.9268,1.92695,7000000.0
2006-11-17 13:08:00,1.92685,1.92685,1.92653,1.92663,10000000.0
2006-11-17 13:09:00,1.92664,1.92664,1.92637,1.92656,7000000.0
2006-11-17 13:10:00,1.92646,1.92653,1.92622,1.9265,9000000.0
2006-11-17 13:12:00,1.92634,1.92671,1.92628,1.92671,8000000.0
2006-11-17 13:13:00,1.9266,1.9266,1.92643,1.92659,9000000.0
2006-11-17 13:14:00,1.92655,1.92666,1.9264,1.92651,7000000.0
2006-11-17 13:15:00,1.92653,1.92653,1.92611,1.92624,8000000.0
2006-11-17 13:16:00,1.92608,1.92619,1.92584,1.92619,8000000.0
2006-11-17 13:17:00,1.9265,1.9265,1.9262,1.92629,9000000.0
2006-11-17 13:18:00,1.92607,1.92655,1.92607,1.92655,10000000.0
2006-11-17 13:19:00,1.92659,1.92659,1.92636,1.92639,8000000.0
2006-11-17 13:20:00,1.92623,1.92623,1.92562,1.92569,8000000.0
2006-11-17 13:21:00,1.92619,1.92619,1.92603,1.92618,7000000.0
2006-11-17 13:22:00,1.92616,1.92628,1.92598,1.92628,11000000.0
2006-11-17 13:23:00,1.92621,1.92646,1.9262,1.92646,8000000.0
2006-11-17 13:24:00,1.9267,1.92687,1.9267,1.92671,7000000.0
2006-11-17 13:25:00,1.92653,1.92661,1.92641,1.92641,11000000.0
2006-11-17 13:26:00,1.92653,1.92673,1.92651,1.92673,10000000.0
2006-11-17 13:27:00,1.92668,1.92691,1.92662,1.92691,8000000.0
2006-11-17 13:28:00,1.92679,1.92679,1.92639,1.92656,21000000.0
2006-11-17 13:29:00,1.92652,1.92656,1.92651,1.92651,17000000.0
2006-11-17 13:30:00,1.92639,1.92662,1.92639,1.9265,7000000.0
2006-11-17 13:31:00,1.92649,1.9266,1.92649,1.92652,9000000.0
2006-11-17 13:32:00,1.92656,1.92656,1.92629,1.92645,14000000.0
2006-11-17 13:33:00,1.92619,1.92619,1.92613,1.92616,14000000.0
2006-11-17 13:34:00,1.92623,1.92638,1.92618,1.92618,31000000.0
2006-11-17 13:35:00,1.92637,1.92641,1.9262,1.92639,17000000.0
2006-11-17 13:36:00,1.92641,1.92641,1.92607,1.92607,24000000.0
2006-11-17 13:37:00,1.92594,1.92594,1.92584,1.92586,10000000.0
2006-11-17 13:38:00,1.92608,1.92617,1.92596,1.92604,18000000.0
2006-11-17 13:39:00,1.92606,1.92633,1.92606,1.92613,15000000.0
2006-11-17 13:41:00,1.92619,1.92643,1.92617,1.92643,13000000.0
2006-11-17 13:42:00,1.92637,1.92637,1.926,1.92609,8000000.0
2006-11-17 13:43:00,1.92597,1.92597,1.92559,1.92559,10000000.0
2006-11-17 13:44:00,1.92535,1.92551,1.92528,1.92532,26000000.0
2006-11-17 13:45:00,1.92512,1.92544,1.92512,1.92544,22000000.0
2006-11-17 13:46:00,1.92555,1.92569,1.92535,1.92535,19000000.0
2006-11-17 13:47:00,1.92545,1.92553,1.92545,1.92553,17000000.0
2006-11-17 13:49:00,1.92592,1.92598,1.92558,1.92558,24000000.0
2006-11-17 13:50:00,1.92586,1.92663,1.92586,1.92603,15000000.0
2006-11-17 13:51:00,1.92547,1.92569,1.92547,1.92569,22000000.0
2006-11-17 13:52:00,1.92574,1.92574,1.92544,1.92552,32000000.0
2006-11-17 13:53:00,1.92552,1.92567,1.92524,1.92524,28000000.0
2006-11-17 13:54:00,1.92531,1.92531,1.92524,1.92524,31000000.0
2006-11-17 13:55:00,1.92524,1.92524,1.925,1.925,20000000.0
2006-11-17 13:56:00,1.92494,1.92494,1.92464,1.92464,24000000.0
2006-11-17 13:57:00,1.92463,1.92523,1.92463,1.92523,34000000.0
2006-11-17 13:58:00,1.92563,1.92566,1.92555,1.92556,16000000.0
2006-11-17 13:59:00,1.92533,1.92549,1.92532,1.92548,30000000.0
2006-11-17 14:00:00,1.92573,1.92585,1.9257,1.9257,39000000.0
2006-11-17 14:01:00,1.92559,1.92592,1.92559,1.9257,30000000.0
2006-11-17 14:02:00,1.92528,1.92528,1.92463,1.92463,19000000.0
2006-11-17 14:03:00,1.92456,1.92506,1.92456,1.92489,23000000.0
2006-11-17 14:04:00,1.92528,1.92528,1.92509,1.92509,33000000.0
2006-11-17 14:05:00,1.92533,1.92539,1.92533,1.92536,28000000.0
2006-11-17 14:06:00,1.92527,1.92551,1.92523,1.92551,31000000.0
2006-11-17 14:07:00,1.92542,1.92542,1.92512,1.92512,31000000.0
2006-11-17 14:08:00,1.92517,1.9253,1.92508,1.9253,27000000.0
2006-11-17 14:09:00,1.92534,1.92557,1.92531,1.92557,27000000.0
2006-11-17 14:10:00,1.92566,1.92588,1.92566,1.92576,24000000.0
2006-11-17 14:11:00,1.92557,1.92557,1.92526,1.92526,21000000.0
2006-11-17 14:12:00,1.92509,1.9254,1.92509,1.92535,22000000.0
2006-11-17 14:13:00,1.92551,1.92551,1.92528,1.92534,13000000.0
2006-11-17 14:14:00,1.92546,1.92555,1.92546,1.92555,21000000.0
2006-11-17 14:15:00,1.92551,1.92551,1.92482,1.92482,25000000.0
2006-11-17 14:16:00,1.92489,1.92532,1.92489,1.92501,26000000.0
2006-11-17 14:17:00,1.92518,1.92518,1.92475,1.92486,32000000.0
2006-11-17 14:18:00,1.92512,1.92512,1.92447,1.92447,27000000.0
2006-11-17 14:19:00,1.92452,1.92465,1.92439,1.92448,35000000.0
2006-11-17 14:20:00,1.92451,1.92471,1.92449,1.92471,32000000.0
2006-11-17 14:22:00,1.92439,1.9248,1.92439,1.9248,22000000.0
2006-11-17 14:23:00,1.92474,1.92491,1.92461,1.92466,40000000.0
2006-11-17 14:24:00,1.92482,1.92522,1.92482,1.92522,10000000.0
2006-11-17 14:25:00,1.92516,1.92532,1.92499,1.92505,35000000.0
2006-11-17 14:26:00,1.92515,1.92529,1.9251,1.92529,18000000.0
2006-11-17 14:27:00,1.92521,1.92533,1.92512,1.92513,28000000.0
2006-11-17 14:28:00,1.92512,1.92526,1.92498,1.92518,21000000.0
2006-11-17 14:29:00,1.92516,1.92528,1.92506,1.92514,16000000.0
2006-11-17 14:30:00,1.92537,1.92596,1.92537,1.92596,25000000.0
2006-11-17 14:31:00,1.92598,1.92627,1.9259,1.9259,26000000.0
2006-11-17 14:32:00,1.92602,1.92658,1.92602,1.92658,32000000.0
2006-11-17 14:33:00,1.92655,1.92655,1.92576,1.92576,20000000.0
2006-11-17 14:34:00,1.9256,1.92568,1.92558,1.92568,25000000.0
2006-11-17 14:35:00,1.92572,1.92576,1.92559,1.92559,23000000.0
2006-11-17 14:36:00,1.92557,1.92572,1.92557,1.92572,11000000.0
2006-11-17 14:37:00,1.92603,1.92603,1.9258,1.92586,41000000.0
2006-11-17 14:38:00,1.92596,1.9262,1.92596,1.9262,54000000.0
2006-11-17 14:39:00,1.92588,1.92594,1.92553,1.92594,36000000.0
2006-11-17 14:40:00,1.92597,1.92601,1.9259,1.92598,36000000.0
2006-11-17 14:41:00,1.92586,1.92597,1.92573,1.92597,41000000.0
2006-11-17 14:43:00,1.92589,1.92589,1.9258,1.92586,20000000.0
2006-11-17 14:44:00,1.92586,1.92606,1.92584,1.92606,25000000.0
2006-11-17 14:45:00,1.92613,1.92613,1.92608,1.9261,33000000.0
2006-11-17 14:46:00,1.92582,1.92606,1.92582,1.92606,11000000.0
2006-11-17 14:47:00,1.92612,1.92643,1.92612,1.92643,7000000.0
2006-11-17 14:48:00,1.92649,1.9265,1.92644,1.92645,21000000.0
2006-11-17 14:49:00,1.92629,1.92645,1.92602,1.92645,32000000.0
2006-11-17 14:50:00,1.92649,1.92649,1.92643,1.92647,33000000.0
2006-11-17 14:51:00,1.92653,1.92664,1.92651,1.92664,37000000.0
2006-11-17 14:52:00,1.92652,1.92691,1.92652,1.92691,17000000.0
2006-11-17 14:53:00,1.92639,1.92639,1.92579,1.92583,22000000.0
2006-11-17 14:54:00,1.92555,1.92562,1.9255,1.9255,17000000.0
2006-11-17 14:55:00,1.92551,1.92611,1.92551,1.92611,7000000.0
2006-11-17 14:56:00,1.92622,1.92679,1.92622,1.92679,21000000.0
2006-11-17 14:57:00,1.92678,1.92686,1.92674,1.92686,12000000.0
2006-11-17 14:58:00,1.92679,1.92683,1.92607,1.92612,31000000.0
2006-11-17 14:59:00,1.92643,1.92646,1.9263,1.92645,20000000.0
2006-11-17 15:00:00,1.92658,1.92701,1.92638,1.92701,32000000.0
2006-11-17 15:01:00,1.92704,1.92704,1.92652,1.92654,14000000.0
2006-11-17 15:02:00,1.92694,1.92725,1.9268,1.92708,26000000.0
2006-11-17 15:03:00,1.92739,1.92752,1.92739,1.92752,30000000.0
2006-11-17 15:04:00,1.92764,1.92826,1.92764,1.92812,29000000.0
2006-11-17 15:05:00,1.92862,1.92872,1.92764,1.9283,28000000.0
2006-11-17 15:06:00,1.92778,1.92824,1.92778,1.92799,16000000.0
2006-11-17 15:07:00,1.92806,1.92818,1.92797,1.92802,26000000.0
2006-11-17 15:08:00,1.92778,1.92805,1.92778,1.92803,25000000.0
2006-11-17 15:09:00,1.92814,1.92818,1.92782,1.92782,34000000.0
2006-11-17 15:10:00,1.92761,1.92776,1.92754,1.92765,36000000.0
2006-11-17 15:11:00,1.9277,1.92779,1.92759,1.92769,27000000.0
2006-11-17 15:12:00,1.92797,1.92799,1.92793,1.92797,26000000.0
2006-11-17 15:13:00,1.9279,1.92791,1.9277,1.9278,41000000.0
2006-11-17 15:14:00,1.92865,1.92871,1.92865,1.92871,30000000.0
2006-11-17 15:15:00,1.92841,1.92841,1.92766,1.92766,21000000.0
2006-11-17 15:16:00,1.92826,1.92844,1.92826,1.92844,9000000.0
2006-11-17 15:17:00,1.92856,1.92856,1.92834,1.92841,26000000.0
2006-11-17 15:18:00,1.92858,1.92862,1.92852,1.92852,10000000.0
2006-11-17 15:19:00,1.92845,1.92845,1.92798,1.92811,16000000.0
2006-11-17 15:20:00,1.92813,1.92823,1.92799,1.92823,20000000.0
2006-11-17 15:21:00,1.92808,1.92812,1.92779,1.92812,12000000.0
2006-11-17 15:22:00,1.92847,1.92865,1.92847,1.92857,22000000.0
2006-11-17 15:23:00,1.92856,1.9286,1.92834,1.9286,36000000.0
2006-11-17 15:24:00,1.92865,1.92865,1.92841,1.92841,8000000.0
2006-11-17 15:25:00,1.92835,1.92844,1.92835,1.92842,14000000.0
2006-11-17 15:26:00,1.92816,1.92829,1.92813,1.92827,40000000.0
2006-11-17 15:27:00,1.92805,1.92805,1.92778,1.92778,32000000.0
2006-11-17 15:28:00,1.92788,1.928,1.92766,1.928,55000000.0
2006-11-17 15:29:00,1.92811,1.92811,1.92615,1.92791,47000000.0
2006-11-17 15:30:00,1.92691,1.92877,1.92683,1.92877,71000000.0
2006-11-17 15:31:00,1.92852,1.92888,1.92852,1.92866,58000000.0
2006-11-17 15:32:00,1.92853,1.92853,1.92822,1.92822,25000000.0
2006-11-17 15:33:00,1.92834,1.92847,1.92805,1.92805,32000000.0
2006-11-17 15:34:00,1.92818,1.92834,1.928,1.92832,22000000.0
2006-11-17 15:35:00,1.92861,1.92872,1.92843,1.92861,30000000.0
2006-11-17 15:36:00,1.92838,1.92838,1.92742,1.92809,23000000.0
2006-11-17 15:37:00,1.9281,1.92863,1.9281,1.92832,24000000.0
2006-11-17 15:38:00,1.92845,1.92845,1.92803,1.92803,61000000.0
2006-11-17 15:39:00,1.9279,1.9279,1.92741,1.92741,40000000.0
2006-11-17 15:40:00,1.92748,1.9275,1.92728,1.92739,37000000.0
2006-11-17 15:41:00,1.92783,1.92805,1.92778,1.92805,43000000.0
2006-11-17 15:42:00,1.92837,1.92837,1.92799,1.92808,41000000.0
2006-11-17 15:43:00,1.92793,1.92793,1.92755,1.92781,30000000.0
2006-11-17 15:44:00,1.92756,1.92797,1.92756,1.92797,29000000.0
2006-11-17 15:45:00,1.92853,1.92869,1.92847,1.92869,36000000.0
2006-11-17 15:46:00,1.92857,1.92857,1.92822,1.92828,24000000.0
2006-11-17 15:47:00,1.92856,1.92863,1.9285,1.92855,31000000.0
2006-11-17 15:48:00,1.92851,1.92871,1.92851,1.92854,33000000.0
2006-11-17 15:49:00,1.92857,1.92857,1.92828,1.92833,25000000.0
2006-11-17 15:50:00,1.9286,1.9286,1.92847,1.92847,11000000.0
2006-11-17 15:51:00,1.92865,1.92933,1.92865,1.9291,37000000.0
2006-11-17 15:52:00,1.92871,1.92904,1.92871,1.92883,23000000.0
2006-11-17 15:53:00,1.92939,1.92962,1.92939,1.92942,15000000.0
2006-11-17 15:54:00,1.9291,1.92943,1.9291,1.92935,26000000.0
2006-11-17 15:55:00,1.92961,1.92961,1.92941,1.92941,33000000.0
2006-11-17 15:56:00,1.92923,1.92924,1.92913,1.92917,6000000.0
2006-11-17 15:57:00,1.92943,1.92982,1.92943,1.92955,34000000.0
2006-11-17 15:58:00,1.92982,1.93011,1.92982,1.93011,24000000.0
2006-11-17 15:59:00,1.93027,1.93027,1.92975,1.92975,23000000.0
2006-11-17 16:00:00,1.92954,1.92954,1.92932,1.92938,51000000.0
2006-11-17 16:01:00,1.92932,1.92934,1.92898,1.92905,31000000.0
2006-11-17 16:02:00,1.92906,1.92906,1.92878,1.92881,29000000.0
2006-11-17 16:03:00,1.92895,1.92895,1.9286,1.92872,51000000.0
2006-11-17 16:04:00,1.92876,1.92891,1.92871,1.92884,38000000.0
2006-11-17 16:05:00,1.92879,1.92879,1.92857,1.92868,37000000.0
2006-11-17 16:06:00,1.9288,1.92886,1.92865,1.92883,33000000.0
2006-11-17 16:07:00,1.92897,1.92904,1.92897,1.929,37000000.0
2006-11-17 16:09:00,1.9289,1.92939,1.9289,1.92939,44000000.0
2006-11-17 16:10:00,1.92941,1.92941,1.92908,1.92908,41000000.0
2006-11-17 16:11:00,1.92899,1.92911,1.92887,1.92911,27000000.0
2006-11-17 16:12:00,1.92941,1.9299,1.92941,1.9299,22000000.0
2006-11-17 16:13:00,1.92938,1.92938,1.92909,1.92916,38000000.0
2006-11-17 16:14:00,1.92963,1.92977,1.92959,1.92959,41000000.0
2006-11-17 16:15:00,1.92953,1.92953,1.92934,1.92943,42000000.0
2006-11-17 16:16:00,1.92962,1.92962,1.92908,1.92911,45000000.0
2006-11-17 16:17:00,1.92922,1.92934,1.92887,1.92934,22000000.0
2006-11-17 16:18:00,1.9293,1.92931,1.92917,1.92917,49000000.0
2006-11-17 16:19:00,1.92921,1.92933,1.92921,1.92929,27000000.0
2006-11-17 16:20:00,1.9295,1.92962,1.92917,1.92933,52000000.0
2006-11-17 16:21:00,1.92926,1.9296,1.92909,1.92952,37000000.0
2006-11-17 16:22:00,1.92955,1.92974,1.92946,1.92974,50000000.0
2006-11-17 16:23:00,1.92984,1.92996,1.92978,1.92988,48000000.0
2006-11-17 16:24:00,1.92965,1.9297,1.92959,1.92965,44000000.0
2006-11-17 16:25:00,1.92965,1.92977,1.92964,1.92974,28000000.0
2006-11-17 16:26:00,1.92973,1.92985,1.92969,1.92969,41000000.0
2006-11-17 16:27:00,1.9297,1.9297,1.92925,1.92925,46000000.0
2006-11-17 16:28:00,1.92903,1.92917,1.92897,1.92917,34000000.0
2006-11-17 16:29:00,1.92923,1.92943,1.92923,1.92934,24000000.0
2006-11-17 16:30:00,1.92941,1.92965,1.92939,1.92965,43000000.0
2006-11-17 16:31:00,1.92957,1.9297,1.92947,1.92957,36000000.0
2006-11-17 16:33:00,1.92963,1.9297,1.92949,1.92949,41000000.0
2006-11-17 16:34:00,1.92969,1.92969,1.92931,1.92953,29000000.0
2006-11-17 16:35:00,1.92954,1.92954,1.92923,1.92926,53000000.0
2006-11-17 16:36:00,1.92937,1.92962,1.92937,1.9296,43000000.0
2006-11-17 16:37:00,1.92957,1.92957,1.92931,1.92942,56000000.0
2006-11-17 16:38:00,1.9295,1.92958,1.92945,1.9295,34000000.0
2006-11-17 16:39:00,1.92955,1.92959,1.92937,1.92937,43000000.0
2006-11-17 16:40:00,1.92929,1.92929,1.92867,1.9287,63000000.0
2006-11-17 16:41:00,1.92881,1.92897,1.92867,1.92885,44000000.0
2006-11-17 16:42:00,1.92908,1.9293,1.92905,1.92928,57000000.0
2006-11-17 16:43:00,1.92935,1.92956,1.9293,1.92943,20000000.0
2006-11-17 16:44:00,1.92951,1.92951,1.92905,1.92905,34000000.0
2006-11-17 16:45:00,1.92904,1.9294,1.92904,1.92932,41000000.0
2006-11-17 16:46:00,1.92963,1.92979,1.92959,1.92979,59000000.0
2006-11-17 16:47:00,1.92984,1.93,1.92954,1.93,55000000.0
2006-11-17 16:48:00,1.93039,1.93039,1.92996,1.93007,46000000.0
2006-11-17 16:49:00,1.93016,1.93056,1.93015,1.93056,35000000.0
2006-11-17 16:50:00,1.93007,1.93074,1.93007,1.93074,45000000.0
2006-11-17 16:51:00,1.93103,1.93123,1.93088,1.93111,30000000.0
2006-11-17 16:52:00,1.93154,1.93178,1.93154,1.93178,30000000.0
2006-11-17 16:53:00,1.93175,1.93175,1.93157,1.93157,19000000.0
2006-11-17 16:54:00,1.93148,1.93182,1.93148,1.93182,18000000.0
2006-11-17 16:55:00,1.93204,1.93204,1.93101,1.93101,40000000.0
2006-11-17 16:56:00,1.93156,1.93195,1.93108,1.93108,37000000.0
2006-11-17 16:57:00,1.93127,1.93148,1.9311,1.93148,17000000.0
2006-11-17 16:58:00,1.93157,1.93157,1.9314,1.9314,45000000.0
2006-11-17 16:59:00,1.93114,1.93176,1.93114,1.93176,39000000.0
2006-11-17 17:00:00,1.93176,1.9318,1.93157,1.93179,47000000.0
2006-11-17 17:01:00,1.93195,1.93209,1.93192,1.93209,26000000.0
2006-11-17 17:02:00,1.93247,1.93252,1.93168,1.93168,33000000.0
2006-11-17 17:03:00,1.93109,1.9318,1.93109,1.9318,33000000.0
2006-11-17 17:04:00,1.93248,1.93281,1.93248,1.93281,37000000.0
2006-11-17 17:05:00,1.93294,1.93359,1.93294,1.93359,35000000.0
2006-11-17 17:06:00,1.9336,1.9336,1.93316,1.93334,46000000.0
2006-11-17 17:07:00,1.93306,1.93318,1.93279,1.93318,33000000.0
2006-11-17 17:08:00,1.93324,1.93343,1.93307,1.93318,45000000.0
2006-11-17 17:09:00,1.93294,1.9331,1.93277,1.93299,47000000.0
2006-11-17 17:10:00,1.93295,1.93304,1.93281,1.93281,10000000.0
2006-11-17 17:11:00,1.93286,1.93289,1.93235,1.93288,44000000.0
2006-11-17 17:12:00,1.93271,1.93271,1.93213,1.93213,23000000.0
2006-11-17 17:13:00,1.93223,1.93258,1.93222,1.93243,35000000.0
2006-11-17 17:14:00,1.93258,1.9327,1.93258,1.93267,27000000.0
2006-11-17 17:15:00,1.93298,1.93328,1.93273,1.9331,26000000.0
2006-11-17 17:16:00,1.9332,1.9337,1.9332,1.9337,27000000.0
2006-11-17 17:17:00,1.93372,1.93398,1.9334,1.93398,38000000.0
2006-11-17 17:18:00,1.934,1.934,1.93331,1.93331,29000000.0
2006-11-17 17:19:00,1.93359,1.93362,1.93324,1.93324,19000000.0
2006-11-17 17:20:00,1.93368,1.93416,1.93368,1.93389,29000000.0
2006-11-17 17:21:00,1.93404,1.93447,1.93404,1.93429,26000000.0
2006-11-17 17:22:00,1.9343,1.93436,1.93419,1.93436,30000000.0
2006-11-17 17:23:00,1.93415,1.93436,1.93382,1.93382,32000000.0
2006-11-17 17:24:00,1.93341,1.93341,1.93305,1.93323,23000000.0
2006-11-17 17:25:00,1.93313,1.93338,1.93281,1.93281,20000000.0
2006-11-17 17:26:00,1.93276,1.93288,1.93253,1.93284,18000000.0
2006-11-17 17:27:00,1.93309,1.93316,1.93291,1.93299,44000000.0
2006-11-17 17:28:00,1.9331,1.93312,1.93282,1.93284,39000000.0
2006-11-17 17:29:00,1.93301,1.93326,1.93301,1.93326,36000000.0
2006-11-17 17:30:00,1.93346,1.93376,1.93346,1.93374,61000000.0
2006-11-17 17:31:00,1.93352,1.93366,1.93343,1.93345,62000000.0
2006-11-17 17:32:00,1.93351,1.93366,1.93328,1.93328,54000000.0
2006-11-17 17:33:00,1.93293,1.93371,1.93293,1.93353,64000000.0
2006-11-17 17:34:00,1.93348,1.93372,1.93332,1.93336,60000000.0
2006-11-17 17:35:00,1.93344,1.93344,1.93309,1.93318,43000000.0
2006-11-17 17:36:00,1.93288,1.93297,1.93266,1.93283,58000000.0
2006-11-17 17:37:00,1.93308,1.93321,1.93297,1.93316,47000000.0
2006-11-17 17:38:00,1.93338,1.9338,1.93338,1.93377,44000000.0
2006-11-17 17:39:00,1.93361,1.93361,1.93277,1.93289,41000000.0
2006-11-17 17:40:00,1.9326,1.93336,1.9326,1.93326,59000000.0
2006-11-17 17:41:00,1.93311,1.93313,1.93291,1.93313,50000000.0
2006-11-17 17:42:00,1.93363,1.93363,1.93275,1.93275,37000000.0
2006-11-17 17:43:00,1.93298,1.93322,1.93292,1.93292,33000000.0
2006-11-17 17:44:00,1.93312,1.93343,1.93312,1.93322,46000000.0
2006-11-17 17:45:00,1.93307,1.93312,1.93291,1.93291,49000000.0
2006-11-17 17:46:00,1.93289,1.93311,1.93289,1.93293,56000000.0
2006-11-17 17:47:00,1.93294,1.93297,1.93283,1.93293,65000000.0
2006-11-17 17:48:00,1.9329,1.93315,1.93287,1.93287,61000000.0
2006-11-17 17:49:00,1.9324,1.93281,1.9324,1.93272,72000000.0
2006-11-17 17:50:00,1.93279,1.93287,1.93263,1.93287,53000000.0
2006-11-17 17:51:00,1.93262,1.93262,1.9324,1.93248,54000000.0
2006-11-17 17:52:00,1.9326,1.93293,1.9326,1.93293,51000000.0
2006-11-17 17:53:00,1.93287,1.93292,1.93269,1.93273,42000000.0
2006-11-17 17:54:00,1.93249,1.93249,1.93237,1.9324,32000000.0
2006-11-17 17:55:00,1.93229,1.93244,1.93227,1.93236,32000000.0
2006-11-17 17:56:00,1.93247,1.93258,1.93235,1.93236,47000000.0
2006-11-17 17:57:00,1.93205,1.93229,1.93176,1.93176,34000000.0
2006-11-17 17:58:00,1.93169,1.93211,1.93169,1.93196,44000000.0
2006-11-17 17:59:00,1.93232,1.9333,1.93232,1.9333,39000000.0
2006-11-17 18:00:00,1.93316,1.93316,1.932,1.932,32000000.0
2006-11-17 18:01:00,1.93175,1.93175,1.93139,1.93139,52000000.0
2006-11-17 18:02:00,1.93143,1.93174,1.93143,1.93163,30000000.0
2006-11-17 18:03:00,1.93095,1.93095,1.93051,1.93058,38000000.0
2006-11-17 18:04:00,1.93063,1.93094,1.93063,1.93086,38000000.0
2006-11-17 18:05:00,1.93072,1.93075,1.93062,1.93064,36000000.0
2006-11-17 18:06:00,1.9306,1.93062,1.93051,1.93062,32000000.0
2006-11-17 18:07:00,1.93059,1.9306,1.93041,1.93046,38000000.0
2006-11-17 18:08:00,1.93034,1.93041,1.93015,1.93041,56000000.0
2006-11-17 18:09:00,1.9306,1.93077,1.93057,1.93077,34000000.0
2006-11-17 18:10:00,1.93071,1.93073,1.93045,1.93045,26000000.0
2006-11-17 18:11:00,1.93035,1.9304,1.93031,1.9304,34000000.0
2006-11-17 18:12:00,1.93041,1.93099,1.93041,1.93099,24000000.0
2006-11-17 18:13:00,1.93103,1.93133,1.9308,1.93105,30000000.0
2006-11-17 18:14:00,1.93104,1.93128,1.93102,1.93123,22000000.0
2006-11-17 18:16:00,1.93098,1.93119,1.93068,1.93119,66000000.0
2006-11-17 18:17:00,1.93131,1.9314,1.93122,1.9313,60000000.0
2006-11-17 18:18:00,1.93129,1.93147,1.93111,1.93147,33000000.0
2006-11-17 18:19:00,1.93153,1.93154,1.93113,1.93125,46000000.0
2006-11-17 18:20:00,1.93135,1.93143,1.93129,1.93143,61000000.0
2006-11-17 18:21:00,1.93148,1.9315,1.93139,1.93139,37000000.0
2006-11-17 18:22:00,1.93136,1.93136,1.93038,1.93038,49000000.0
2006-11-17 18:23:00,1.93053,1.93056,1.93037,1.93044,34000000.0
2006-11-17 18:24:00,1.93056,1.93094,1.93056,1.9308,47000000.0
2006-11-17 18:25:00,1.93069,1.93079,1.93051,1.93079,31000000.0
2006-11-17 18:26:00,1.93083,1.93094,1.93035,1.93094,43000000.0
2006-11-17 18:27:00,1.93103,1.93112,1.93103,1.93106,35000000.0
2006-11-17 18:28:00,1.93117,1.93129,1.93102,1.93102,18000000.0
2006-11-17 18:29:00,1.93105,1.93105,1.93082,1.93087,24000000.0
2006-11-17 18:30:00,1.93058,1.93093,1.93058,1.93093,32000000.0
2006-11-17 18:31:00,1.93101,1.93101,1.93051,1.93072,46000000.0
2006-11-17 18:32:00,1.93067,1.93088,1.93052,1.93088,55000000.0
2006-11-17 18:33:00,1.9308,1.93087,1.93069,1.93069,29000000.0
2006-11-17 18:34:00,1.9306,1.93109,1.93045,1.93109,32000000.0
2006-11-17 18:35:00,1.93085,1.93101,1.93075,1.93098,47000000.0
2006-11-17 18:36:00,1.93101,1.93101,1.93085,1.93094,65000000.0
2006-11-17 18:37:00,1.93094,1.93117,1.93094,1.93104,63000000.0
2006-11-17 18:38:00,1.93097,1.93112,1.93078,1.93093,61000000.0
2006-11-17 18:39:00,1.93085,1.93085,1.9306,1.9306,37000000.0
2006-11-17 18:40:00,1.93089,1.93105,1.93013,1.93013,52000000.0
2006-11-17 18:41:00,1.93038,1.93057,1.93031,1.9305,68000000.0
2006-11-17 18:42:00,1.93055,1.93086,1.9304,1.93086,40000000.0
2006-11-17 18:43:00,1.93088,1.93115,1.93087,1.93115,39000000.0
2006-11-17 18:44:00,1.93142,1.93204,1.93142,1.93204,33000000.0
2006-11-17 18:45:00,1.93134,1.93134,1.93109,1.93116,57000000.0
2006-11-17 18:46:00,1.93097,1.93098,1.93052,1.93066,61000000.0
2006-11-17 18:47:00,1.93119,1.93119,1.93079,1.93111,41000000.0
2006-11-17 18:48:00,1.93128,1.93146,1.93128,1.93135,26000000.0
2006-11-17 18:49:00,1.93102,1.93102,1.93039,1.93071,31000000.0
2006-11-17 18:50:00,1.93082,1.93082,1.93021,1.93021,37000000.0
2006-11-17 18:51:00,1.93023,1.93042,1.93018,1.93042,17000000.0
2006-11-17 18:52:00,1.93044,1.93058,1.93039,1.93058,33000000.0
2006-11-17 18:53:00,1.93073,1.93073,1.93032,1.93063,31000000.0
2006-11-17 18:54:00,1.93078,1.93086,1.93047,1.93086,11000000.0
2006-11-17 18:55:00,1.9307,1.9307,1.93035,1.93038,22000000.0
2006-11-17 18:56:00,1.93004,1.93052,1.93004,1.93052,16000000.0
2006-11-17 18:57:00,1.93062,1.93075,1.93062,1.93073,15000000.0
2006-11-17 18:58:00,1.93064,1.93116,1.93064,1.93116,19000000.0
2006-11-17 18:59:00,1.93104,1.93142,1.93104,1.93131,26000000.0
2006-11-17 19:00:00,1.93116,1.93161,1.93116,1.93161,12000000.0
2006-11-17 19:01:00,1.93134,1.93134,1.93097,1.93097,18000000.0
2006-11-17 19:02:00,1.93096,1.93125,1.93088,1.9309,23000000.0
2006-11-17 19:03:00,1.93081,1.93081,1.93057,1.93057,21000000.0
2006-11-17 19:04:00,1.93047,1.93075,1.93047,1.93063,55000000.0
2006-11-17 19:05:00,1.93057,1.93062,1.93056,1.93062,42000000.0
2006-11-17 19:06:00,1.93025,1.93076,1.93025,1.93076,63000000.0
2006-11-17 19:07:00,1.93079,1.93079,1.93059,1.93059,39000000.0
2006-11-17 19:08:00,1.93025,1.93031,1.92992,1.93031,32000000.0
2006-11-17 19:09:00,1.93079,1.93079,1.93044,1.93056,56000000.0
2006-11-17 19:10:00,1.93061,1.93072,1.93052,1.93054,27000000.0
2006-11-17 19:11:00,1.93053,1.93069,1.93032,1.93034,36000000.0
2006-11-17 19:12:00,1.93029,1.93048,1.9301,1.93048,25000000.0
2006-11-17 19:13:00,1.9306,1.93061,1.93033,1.93033,23000000.0
2006-11-17 19:14:00,1.93033,1.9305,1.9303,1.93048,37000000.0
2006-11-17 19:15:00,1.93058,1.93077,1.93043,1.93043,17000000.0
2006-11-17 19:16:00,1.93042,1.93062,1.93035,1.93062,23000000.0
2006-11-17 19:17:00,1.93048,1.93085,1.93048,1.93085,17000000.0
2006-11-17 19:18:00,1.93066,1.93066,1.93049,1.93062,30000000.0
2006-11-17 19:19:00,1.93062,1.93073,1.93046,1.93046,36000000.0
2006-11-17 19:20:00,1.93074,1.93087,1.93056,1.9308,23000000.0
2006-11-17 19:21:00,1.93108,1.93139,1.93108,1.93131,21000000.0
2006-11-17 19:22:00,1.93132,1.93136,1.93113,1.93132,25000000.0
2006-11-17 19:23:00,1.93125,1.93125,1.93069,1.93082,12000000.0
2006-11-17 19:24:00,1.93058,1.93064,1.93036,1.93062,39000000.0
2006-11-17 19:25:00,1.93024,1.93036,1.93012,1.93036,49000000.0
2006-11-17 19:26:00,1.93068,1.93068,1.93,1.93,48000000.0
2006-11-17 19:27:00,1.93005,1.93054,1.93005,1.93054,51000000.0
2006-11-17 19:28:00,1.93064,1.93064,1.93027,1.93027,40000000.0
2006-11-17 19:29:00,1.93023,1.93033,1.92995,1.93014,28000000.0
2006-11-17 19:30:00,1.93048,1.93048,1.92967,1.92967,32000000.0
2006-11-17 19:31:00,1.92954,1.92987,1.92954,1.92981,28000000.0
2006-11-17 19:32:00,1.92995,1.93019,1.92992,1.93015,31000000.0
2006-11-17 19:33:00,1.93025,1.93031,1.9302,1.93021,14000000.0
2006-11-17 19:35:00,1.93013,1.93013,1.92978,1.92993,28000000.0
2006-11-17 19:36:00,1.92979,1.93007,1.92977,1.93007,16000000.0
2006-11-17 19:37:00,1.93012,1.93024,1.93005,1.93024,26000000.0
2006-11-17 19:38:00,1.93023,1.93023,1.93006,1.9302,8000000.0
2006-11-17 19:39:00,1.93021,1.93033,1.9301,1.93033,13000000.0
2006-11-17 19:40:00,1.93022,1.93042,1.93007,1.93007,16000000.0
2006-11-17 19:41:00,1.92991,1.92991,1.92975,1.92976,17000000.0
2006-11-17 19:42:00,1.92974,1.93013,1.92974,1.93009,19000000.0
2006-11-17 19:43:00,1.92957,1.92973,1.92941,1.92941,21000000.0
2006-11-17 19:44:00,1.92951,1.92963,1.92949,1.92949,21000000.0
2006-11-17 19:45:00,1.92955,1.92965,1.92932,1.92941,33000000.0
2006-11-17 19:46:00,1.92927,1.92954,1.92921,1.92947,18000000.0
2006-11-17 19:47:00,1.92957,1.92984,1.92957,1.92962,22000000.0
2006-11-17 19:48:00,1.92968,1.9297,1.92955,1.9297,18000000.0
2006-11-17 19:49:00,1.92979,1.93003,1.92979,1.92982,27000000.0
2006-11-17 19:50:00,1.92959,1.92979,1.92959,1.92978,23000000.0
2006-11-17 19:51:00,1.92977,1.92983,1.92787,1.92983,7000000.0
2006-11-17 19:52:00,1.92982,1.92982,1.92957,1.92957,15000000.0
2006-11-17 19:53:00,1.92953,1.92977,1.92953,1.92977,21000000.0
2006-11-17 19:54:00,1.92987,1.92998,1.92983,1.92985,9000000.0
2006-11-17 19:55:00,1.92985,1.92985,1.92957,1.92983,30000000.0
2006-11-17 19:56:00,1.92984,1.92987,1.92975,1.92975,20000000.0
2006-11-17 19:57:00,1.92978,1.92997,1.92978,1.92997,12000000.0
2006-11-17 19:58:00,1.92998,1.92998,1.9297,1.92984,13000000.0
2006-11-17 19:59:00,1.92954,1.9297,1.92946,1.9297,31000000.0
2006-11-17 20:00:00,1.92975,1.92975,1.92948,1.92948,23000000.0
2006-11-17 20:01:00,1.92971,1.9298,1.92968,1.9298,13000000.0
2006-11-17 20:02:00,1.93002,1.9301,1.92991,1.93007,20000000.0
2006-11-17 20:04:00,1.92972,1.93005,1.92972,1.93005,27000000.0
2006-11-17 20:07:00,1.92997,1.92997,1.92949,1.92949,29000000.0
2006-11-17 20:08:00,1.9295,1.92972,1.9294,1.92968,15000000.0
2006-11-17 20:09:00,1.9297,1.92972,1.92962,1.92966,17000000.0
2006-11-17 20:10:00,1.92962,1.92962,1.92929,1.92936,8000000.0
2006-11-17 20:11:00,1.92919,1.92934,1.92903,1.92934,10000000.0
2006-11-17 20:12:00,1.92944,1.9297,1.92944,1.92968,15000000.0
2006-11-17 20:13:00,1.92966,1.92966,1.92938,1.92965,17000000.0
2006-11-17 20:14:00,1.92948,1.92948,1.92909,1.92937,15000000.0
2006-11-17 20:15:00,1.92932,1.92932,1.92909,1.92909,10000000.0
2006-11-17 20:16:00,1.92901,1.92902,1.92884,1.92884,22000000.0
2006-11-17 20:17:00,1.92888,1.92902,1.92853,1.9288,7000000.0
2006-11-17 20:18:00,1.92884,1.92884,1.92854,1.92862,24000000.0
2006-11-17 20:19:00,1.92875,1.92883,1.92871,1.92871,9000000.0
2006-11-17 20:20:00,1.92871,1.92894,1.92867,1.92894,14000000.0
2006-11-17 20:21:00,1.92917,1.9292,1.92888,1.92895,7000000.0
2006-11-17 20:22:00,1.92898,1.92898,1.92836,1.92836,12000000.0
2006-11-17 20:23:00,1.92782,1.9279,1.92769,1.92769,8000000.0
2006-11-17 20:24:00,1.92751,1.92779,1.92751,1.92774,15000000.0
2006-11-17 20:25:00,1.92777,1.92781,1.92758,1.92758,16000000.0
2006-11-17 20:26:00,1.92764,1.92796,1.92762,1.9277,22000000.0
2006-11-17 20:27:00,1.92761,1.92768,1.92752,1.92763,11000000.0
2006-11-17 20:28:00,1.92762,1.92775,1.92759,1.92759,7000000.0
2006-11-17 20:29:00,1.92774,1.92805,1.92773,1.92773,20000000.0
2006-11-17 20:30:00,1.92776,1.92805,1.92776,1.92797,27000000.0
2006-11-17 20:31:00,1.92801,1.92801,1.92774,1.92774,4000000.0
2006-11-17 20:32:00,1.92767,1.9279,1.92766,1.9279,20000000.0
2006-11-17 20:33:00,1.92798,1.92798,1.92758,1.92769,14000000.0
2006-11-17 20:34:00,1.9278,1.92819,1.9278,1.92819,28000000.0
2006-11-17 20:35:00,1.92816,1.92833,1.92816,1.92829,23000000.0
2006-11-17 20:36:00,1.92809,1.92829,1.92809,1.92826,11000000.0
2006-11-17 20:37:00,1.92809,1.92813,1.92792,1.92812,7000000.0
2006-11-17 20:38:00,1.92809,1.92809,1.92792,1.92798,10000000.0
2006-11-17 20:40:00,1.92798,1.9282,1.92793,1.92816,8000000.0
2006-11-17 20:41:00,1.92834,1.92835,1.92815,1.92815,8000000.0
2006-11-17 20:42:00,1.92841,1.92874,1.92829,1.92829,15000000.0
2006-11-17 20:43:00,1.92838,1.92838,1.92832,1.92833,12000000.0
2006-11-17 20:44:00,1.92834,1.9284,1.92829,1.92839,7000000.0
2006-11-17 20:45:00,1.92835,1.92855,1.9283,1.92855,12000000.0
2006-11-17 20:46:00,1.92868,1.92871,1.92855,1.92855,9000000.0
2006-11-17 20:47:00,1.92851,1.92864,1.92848,1.92864,11000000.0
2006-11-17 20:49:00,1.92868,1.92868,1.92848,1.92848,18000000.0
2006-11-17 20:50:00,1.9283,1.9283,1.92818,1.92829,7000000.0
2006-11-17 20:51:00,1.92835,1.9285,1.92834,1.9285,18000000.0
2006-11-17 20:53:00,1.92855,1.92855,1.92836,1.92852,8000000.0
2006-11-17 20:57:00,1.92851,1.92867,1.92851,1.92867,18000000.0
2006-11-17 20:58:00,1.92864,1.92864,1.92822,1.9285,14000000.0
2006-11-17 20:59:00,1.92845,1.92845,1.92819,1.92819,8000000.0
2006-11-17 21:00:00,1.92765,1.92765,1.92732,1.92734,7000000.0
2006-11-17 21:01:00,1.92739,1.92775,1.92739,1.92775,16000000.0
2006-11-17 21:02:00,1.92744,1.92762,1.9274,1.92753,8000000.0
2006-11-17 21:03:00,1.92747,1.92755,1.92743,1.92744,13000000.0
2006-11-17 21:04:00,1.92734,1.92736,1.92711,1.92736,8000000.0
2006-11-17 21:05:00,1.92747,1.92759,1.92745,1.92758,11000000.0
2006-11-17 21:06:00,1.92751,1.92751,1.927,1.927,8000000.0
2006-11-17 21:07:00,1.92733,1.92766,1.92733,1.9275,7000000.0
2006-11-17 21:08:00,1.92751,1.92751,1.92707,1.9271,11000000.0
2006-11-17 21:11:00,1.92697,1.92712,1.92697,1.92712,8000000.0
2006-11-17 21:12:00,1.92729,1.92747,1.92556,1.92747,10000000.0
2006-11-17 21:13:00,1.92785,1.9281,1.92785,1.9281,8000000.0
2006-11-17 21:14:00,1.9281,1.9281,1.92792,1.92792,7000000.0
2006-11-17 21:15:00,1.92773,1.9278,1.92766,1.92766,11000000.0
2006-11-17 21:16:00,1.92771,1.92785,1.92766,1.92785,9000000.0
2006-11-17 21:20:00,1.92768,1.92774,1.92765,1.92774,12000000.0
2006-11-17 21:21:00,1.92771,1.92788,1.92743,1.92788,8000000.0
2006-11-17 21:22:00,1.928,1.92805,1.92797,1.92805,7000000.0
2006-11-17 21:23:00,1.92779,1.92785,1.9277,1.92779,10000000.0
2006-11-17 21:24:00,1.92771,1.92779,1.9276,1.92777,11000000.0
2006-11-17 21:25:00,1.9275,1.92776,1.92746,1.92776,6000000.0
2006-11-17 21:26:00,1.92799,1.928,1.92766,1.92766,5000000.0
2006-11-17 21:27:00,1.92774,1.92786,1.92774,1.92784,6000000.0
2006-11-17 21:28:00,1.92772,1.92772,1.92758,1.92768,20000000.0
2006-11-17 21:29:00,1.92769,1.92794,1.92768,1.92794,8000000.0
2006-11-17 21:30:00,1.92793,1.92793,1.92786,1.92786,9000000.0
2006-11-17 21:31:00,1.92775,1.92786,1.92771,1.92786,4000000.0
2006-11-17 21:32:00,1.928,1.92814,1.92784,1.92814,7000000.0
2006-11-17 21:33:00,1.9282,1.9282,1.92782,1.92801,6000000.0
2006-11-17 21:34:00,1.92804,1.92805,1.92787,1.92787,10000000.0
2006-11-17 21:36:00,1.92781,1.92781,1.92767,1.92773,11000000.0
2006-11-17 21:37:00,1.92769,1.92769,1.92754,1.92767,11000000.0
2006-11-17 21:38:00,1.92761,1.92761,1.92707,1.9271,26000000.0
2006-11-17 21:39:00,1.92702,1.92709,1.92688,1.92709,18000000.0
2006-11-17 21:40:00,1.92722,1.92727,1.92711,1.92711,12000000.0
2006-11-17 21:42:00,1.92712,1.92737,1.92712,1.92736,7000000.0
2006-11-17 21:43:00,1.92723,1.92728,1.92715,1.92718,11000000.0
2006-11-17 21:44:00,1.9272,1.92724,1.92696,1.92716,18000000.0
2006-11-17 21:45:00,1.92702,1.92715,1.92691,1.92691,7000000.0
2006-11-17 21:46:00,1.92696,1.92696,1.9269,1.9269,3000000.0
2006-11-17 21:47:00,1.92682,1.92697,1.92672,1.92697,7000000.0
2006-11-17 21:48:00,1.92704,1.92704,1.92693,1.92694,7000000.0
2006-11-17 21:49:00,1.92694,1.92698,1.92689,1.92689,8000000.0
2006-11-17 21:50:00,1.92688,1.92693,1.92687,1.92691,10000000.0
2006-11-17 21:51:00,1.92683,1.92688,1.92683,1.92686,7000000.0
2006-11-17 21:52:00,1.92678,1.92725,1.92663,1.92725,7000000.0
2006-11-17 21:53:00,1.92739,1.92753,1.92733,1.92733,8000000.0
2006-11-17 21:54:00,1.92739,1.92739,1.92731,1.92734,9000000.0
2006-11-17 21:55:00,1.92729,1.92736,1.92723,1.92729,11000000.0
2006-11-17 21:57:00,1.92718,1.92735,1.92718,1.92727,13000000.0
2006-11-17 21:58:00,1.92715,1.92715,1.92697,1.92697,6000000.0
2006-11-17 21:59:00,1.9266,1.92705,1.9266,1.92699,25000000.0
2006-11-17 22:00:00,1.92736,1.92775,1.92736,1.92763,12000000.0
2006-11-17 22:01:00,1.92766,1.92766,1.92748,1.92766,6000000.0
2006-11-17 22:02:00,1.92755,1.92755,1.92727,1.92727,11000000.0
2006-11-17 22:03:00,1.92727,1.9278,1.92727,1.9278,9000000.0
2006-11-17 22:04:00,1.92787,1.92787,1.92753,1.92753,11000000.0
2006-11-17 22:05:00,1.92721,1.92758,1.92721,1.92758,5000000.0
2006-11-17 22:06:00,1.92767,1.92803,1.92767,1.92801,8000000.0
2006-11-17 22:07:00,1.92781,1.92781,1.92756,1.92768,15000000.0
2006-11-17 22:08:00,1.9279,1.92791,1.9278,1.92787,6000000.0
2006-11-17 22:09:00,1.92757,1.92757,1.92727,1.92727,13000000.0
2006-11-17 22:10:00,1.92741,1.9276,1.92741,1.92749,9000000.0
2006-11-17 22:11:00,1.92764,1.92774,1.92763,1.92773,8000000.0
2006-11-17 22:12:00,1.9277,1.92841,1.9277,1.92841,15000000.0
2006-11-17 22:13:00,1.92846,1.92861,1.92819,1.92861,10000000.0
2006-11-17 22:14:00,1.92856,1.92901,1.92825,1.92894,13000000.0
2006-11-17 22:15:00,1.92908,1.92908,1.92818,1.92818,7000000.0
2006-11-17 22:16:00,1.92777,1.92794,1.92765,1.92768,8000000.0
2006-11-17 22:17:00,1.92747,1.92761,1.92747,1.92758,16000000.0
2006-11-17 22:18:00,1.92769,1.92769,1.92755,1.92768,11000000.0
2006-11-17 22:19:00,1.92777,1.92801,1.92769,1.92801,6000000.0
2006-11-17 22:20:00,1.92797,1.92814,1.92767,1.92814,7000000.0
2006-11-17 22:21:00,1.92805,1.9282,1.92805,1.9282,11000000.0
2006-11-17 22:22:00,1.92825,1.9283,1.92816,1.92821,8000000.0
2006-11-17 22:23:00,1.92808,1.9281,1.92804,1.92805,15000000.0
2006-11-17 22:24:00,1.92798,1.92819,1.92798,1.928,10000000.0
2006-11-17 22:25:00,1.92815,1.9283,1.92815,1.92827,5000000.0
2006-11-17 22:26:00,1.92823,1.92823,1.92781,1.92812,10000000.0
2006-11-17 22:27:00,1.928,1.92806,1.928,1.92804,10000000.0
2006-11-17 22:28:00,1.92813,1.92834,1.92813,1.92826,8000000.0
2006-11-17 22:29:00,1.92803,1.92814,1.92803,1.92812,7000000.0
2006-11-17 22:30:00,1.9282,1.92821,1.92812,1.92821,5000000.0
2006-11-17 22:31:00,1.92813,1.92813,1.92778,1.92778,7000000.0
2006-11-17 22:35:00,1.92809,1.92809,1.92772,1.92781,8000000.0
2006-11-17 22:36:00,1.92771,1.92795,1.92769,1.92793,7000000.0
2006-11-17 22:37:00,1.92801,1.92801,1.92792,1.92796,28000000.0
2006-11-17 22:38:00,1.92795,1.92812,1.92792,1.92812,10000000.0
2006-11-17 22:39:00,1.92819,1.92854,1.92819,1.92852,11000000.0
2006-11-17 22:40:00,1.92827,1.92845,1.92823,1.92845,9000000.0
2006-11-17 22:41:00,1.92835,1.9284,1.92816,1.92835,16000000.0
2006-11-17 22:42:00,1.92833,1.9285,1.92831,1.92837,9000000.0
2006-11-17 22:43:00,1.92839,1.92869,1.92839,1.92865,11000000.0
2006-11-17 22:44:00,1.92862,1.92862,1.92813,1.92813,8000000.0
2006-11-17 22:45:00,1.92793,1.92793,1.92788,1.92791,12000000.0
2006-11-17 22:47:00,1.92802,1.92812,1.92802,1.92809,16000000.0
2006-11-17 22:48:00,1.92819,1.92819,1.92802,1.92802,11000000.0
2006-11-17 22:50:00,1.92804,1.92815,1.92804,1.92807,16000000.0
2006-11-17 22:51:00,1.92838,1.92866,1.92838,1.92866,7000000.0
2006-11-17 22:52:00,1.92865,1.92865,1.92842,1.92858,5000000.0
2006-11-17 22:53:00,1.92847,1.92851,1.92841,1.92851,8000000.0
2006-11-17 22:54:00,1.92863,1.92868,1.92856,1.9286,7000000.0
2006-11-17 22:57:00,1.92849,1.92854,1.92805,1.92805,10000000.0
2006-11-17 22:58:00,1.9281,1.9281,1.92791,1.92794,7000000.0
2006-11-17 22:59:00,1.92834,1.92873,1.92834,1.92846,9000000.0
2006-11-17 23:00:00,1.92836,1.92836,1.92796,1.92796,12000000.0
2006-11-17 23:02:00,1.92805,1.92847,1.92805,1.92847,7000000.0
2006-11-17 23:04:00,1.92853,1.92905,1.92853,1.92901,9000000.0
2006-11-17 23:06:00,1.92881,1.92905,1.92881,1.92904,5000000.0
2006-11-17 23:07:00,1.92915,1.92938,1.92915,1.92938,8000000.0
2006-11-17 23:08:00,1.92926,1.92926,1.92912,1.92913,15000000.0
2006-11-17 23:09:00,1.92906,1.92906,1.92902,1.92903,7000000.0
2006-11-17 23:10:00,1.92915,1.92928,1.92913,1.92922,8000000.0
2006-11-17 23:11:00,1.92933,1.92937,1.92887,1.92887,8000000.0
2006-11-17 23:12:00,1.92893,1.92919,1.92888,1.92915,8000000.0
2006-11-17 23:13:00,1.92915,1.92916,1.92878,1.92878,7000000.0
2006-11-17 23:14:00,1.92879,1.92912,1.92864,1.92864,9000000.0
2006-11-17 23:15:00,1.92859,1.92868,1.92859,1.92864,8000000.0
2006-11-17 23:16:00,1.92863,1.92893,1.92863,1.92881,9000000.0
2006-11-17 23:17:00,1.9284,1.92858,1.9284,1.92851,7000000.0
2006-11-17 23:18:00,1.92855,1.92873,1.92833,1.92852,7000000.0
2006-11-17 23:19:00,1.92841,1.92855,1.92814,1.92848,9000000.0
2006-11-17 23:20:00,1.92845,1.92873,1.92842,1.92873,9000000.0
2006-11-17 23:21:00,1.92884,1.92884,1.9286,1.92871,5000000.0
2006-11-17 23:22:00,1.92873,1.92903,1.92873,1.92898,7000000.0
2006-11-17 23:23:00,1.9292,1.92927,1.9292,1.92925,6000000.0
2006-11-17 23:27:00,1.92919,1.92927,1.92914,1.92927,5000000.0
2006-11-17 23:28:00,1.92927,1.92928,1.92916,1.92916,7000000.0
2006-11-17 23:29:00,1.92904,1.92904,1.92892,1.92892,25000000.0
2006-11-17 23:30:00,1.92911,1.92911,1.92888,1.92895,7000000.0
2006-11-17 23:31:00,1.92858,1.92858,1.92791,1.92791,14000000.0
2006-11-17 23:32:00,1.92779,1.9282,1.92779,1.92806,9000000.0
2006-11-17 23:33:00,1.92819,1.92824,1.92819,1.92824,5000000.0
2006-11-17 23:34:00,1.92794,1.92874,1.92794,1.92869,6000000.0
2006-11-17 23:35:00,1.9289,1.9289,1.9283,1.92836,12000000.0
2006-11-17 23:36:00,1.92877,1.92877,1.92815,1.92866,9000000.0
2006-11-17 23:37:00,1.92852,1.92856,1.92821,1.92829,8000000.0
2006-11-17 23:38:00,1.92812,1.92814,1.92796,1.92796,8000000.0
2006-11-17 23:39:00,1.92778,1.92805,1.92773,1.92792,11000000.0
2006-11-17 23:41:00,1.92807,1.92807,1.92775,1.92775,7000000.0
2006-11-17 23:42:00,1.92759,1.92797,1.92759,1.92797,19000000.0
2006-11-17 23:43:00,1.92785,1.92785,1.92762,1.92762,7000000.0
2006-11-17 23:44:00,1.92759,1.92778,1.9275,1.92773,8000000.0
2006-11-17 23:45:00,1.92808,1.9283,1.92808,1.9283,7000000.0
2006-11-17 23:47:00,1.92787,1.92813,1.92785,1.92809,7000000.0
2006-11-17 23:48:00,1.92811,1.92821,1.92802,1.92802,8000000.0
2006-11-17 23:49:00,1.92805,1.92826,1.928,1.92817,8000000.0
2006-11-17 23:50:00,1.928,1.92812,1.92788,1.92788,8000000.0
2006-11-17 23:51:00,1.92802,1.92806,1.92779,1.92779,7000000.0
2006-11-17 23:52:00,1.92773,1.92798,1.92773,1.92798,7000000.0
2006-11-17 23:53:00,1.92798,1.92815,1.92783,1.92783,10000000.0
2006-11-17 23:54:00,1.92735,1.92777,1.92728,1.92728,7000000.0
2006-11-17 23:55:00,1.927,1.92736,1.927,1.92736,9000000.0
2006-11-17 23:56:00,1.92726,1.92753,1.92712,1.92724,12000000.0
2006-11-17 23:57:00,1.92753,1.92774,1.92753,1.92774,6000000.0
2006-11-17 23:58:00,1.92761,1.92768,1.92748,1.92748,8000000.0
2006-11-17 23:59:00,1.9279,1.9279,1.92762,1.92762,6000000.0
2006-11-20 00:03:00,1.92953,1.92953,1.92939,1.92946,5000000.0
2006-11-20 00:04:00,1.92745,1.92745,1.92638,1.92638,10000000.0
2006-11-20 00:05:00,1.92648,1.92676,1.92645,1.92648,9000000.0
2006-11-20 00:06:00,1.92668,1.92668,1.92612,1.92612,8000000.0
2006-11-20 00:07:00,1.92632,1.92655,1.92623,1.92642,9000000.0
2006-11-20 00:09:00,1.92647,1.9266,1.92642,1.92642,9000000.0
2006-11-20 00:10:00,1.92627,1.92627,1.92617,1.92623,23000000.0
2006-11-20 00:11:00,1.92638,1.92649,1.92633,1.92648,11000000.0
2006-11-20 00:12:00,1.92644,1.92644,1.92616,1.92621,9000000.0
2006-11-20 00:13:00,1.92625,1.92625,1.92612,1.92612,8000000.0
2006-11-20 00:18:00,1.92615,1.92615,1.9257,1.9257,8000000.0
2006-11-20 00:19:00,1.92612,1.92631,1.92606,1.92631,11000000.0
2006-11-20 00:20:00,1.92623,1.92623,1.92573,1.92573,9000000.0
2006-11-20 00:21:00,1.92577,1.92584,1.92569,1.92569,8000000.0
2006-11-20 00:23:00,1.92566,1.92579,1.92559,1.92579,7000000.0
2006-11-20 00:24:00,1.92556,1.92556,1.9253,1.9253,8000000.0
2006-11-20 00:25:00,1.92467,1.92467,1.92449,1.92449,11000000.0
2006-11-20 00:26:00,1.92466,1.92471,1.92444,1.92471,7000000.0
2006-11-20 00:28:00,1.92481,1.925,1.92461,1.9247,8000000.0
2006-11-20 00:29:00,1.92501,1.92596,1.92501,1.92596,6000000.0
2006-11-20 00:30:00,1.92594,1.92594,1.92559,1.92559,7000000.0
2006-11-20 00:31:00,1.92558,1.92564,1.92529,1.92529,7000000.0
2006-11-20 00:33:00,1.92545,1.92587,1.92545,1.92587,7000000.0
2006-11-20 00:34:00,1.92567,1.92584,1.9256,1.92573,7000000.0
2006-11-20 00:35:00,1.92567,1.92573,1.92566,1.92566,6000000.0
2006-11-20 00:36:00,1.92562,1.92562,1.92532,1.92541,5000000.0
2006-11-20 00:37:00,1.92534,1.92558,1.92534,1.92558,6000000.0
2006-11-20 00:38:00,1.9255,1.9256,1.92537,1.92537,7000000.0
2006-11-20 00:40:00,1.92513,1.92536,1.92513,1.92536,7000000.0
2006-11-20 00:41:00,1.92526,1.9253,1.92521,1.9253,6000000.0
2006-11-20 00:42:00,1.92528,1.92528,1.9251,1.9251,8000000.0
2006-11-20 00:43:00,1.92495,1.92502,1.92484,1.92502,5000000.0
2006-11-20 00:44:00,1.92502,1.92502,1.92429,1.92469,11000000.0
2006-11-20 00:45:00,1.92423,1.92428,1.92366,1.92428,7000000.0
2006-11-20 00:46:00,1.92466,1.92475,1.9246,1.92473,10000000.0
2006-11-20 00:47:00,1.92481,1.92519,1.92481,1.92508,7000000.0
2006-11-20 00:48:00,1.92495,1.92561,1.92495,1.92536,8000000.0
2006-11-20 00:49:00,1.92504,1.92539,1.9249,1.92533,8000000.0
2006-11-20 00:51:00,1.92528,1.92528,1.92511,1.92513,5000000.0
2006-11-20 00:52:00,1.92509,1.92509,1.92474,1.92474,7000000.0
2006-11-20 00:53:00,1.92475,1.92493,1.92473,1.92491,11000000.0
2006-11-20 00:55:00,1.92496,1.92518,1.92495,1.92518,7000000.0
2006-11-20 00:56:00,1.92486,1.92486,1.9246,1.92478,6000000.0
2006-11-20 00:57:00,1.92516,1.92551,1.92516,1.92551,8000000.0
2006-11-20 00:58:00,1.92566,1.92581,1.92563,1.92564,10000000.0
2006-11-20 00:59:00,1.92551,1.92574,1.92551,1.92574,7000000.0
2006-11-20 01:00:00,1.92574,1.92594,1.92509,1.92509,19000000.0
2006-11-20 01:01:00,1.92519,1.92534,1.92505,1.92512,12000000.0
2006-11-20 01:02:00,1.92515,1.92525,1.92493,1.92493,8000000.0
2006-11-20 01:03:00,1.92491,1.92507,1.92475,1.92498,7000000.0
2006-11-20 01:04:00,1.92496,1.92512,1.92482,1.92482,8000000.0
2006-11-20 01:05:00,1.92485,1.92515,1.92485,1.92515,7000000.0
2006-11-20 01:07:00,1.92481,1.9249,1.92429,1.92473,11000000.0
2006-11-20 01:08:00,1.92454,1.92478,1.92434,1.92478,10000000.0
2006-11-20 01:09:00,1.92487,1.92487,1.92457,1.92461,8000000.0
2006-11-20 01:10:00,1.92448,1.92452,1.92416,1.92416,10000000.0
2006-11-20 01:11:00,1.92368,1.92392,1.92344,1.92345,11000000.0
2006-11-20 01:12:00,1.92329,1.92386,1.92313,1.92386,8000000.0
2006-11-20 01:13:00,1.92389,1.92431,1.92389,1.92431,8000000.0
2006-11-20 01:14:00,1.92423,1.92436,1.92421,1.92433,10000000.0
2006-11-20 01:15:00,1.92433,1.92443,1.92419,1.92438,10000000.0
2006-11-20 01:16:00,1.9244,1.92475,1.9244,1.92475,8000000.0
2006-11-20 01:17:00,1.92485,1.9251,1.92471,1.92471,11000000.0
2006-11-20 01:18:00,1.92495,1.92516,1.92474,1.92474,10000000.0
2006-11-20 01:19:00,1.92495,1.92495,1.92464,1.92464,11000000.0
2006-11-20 01:20:00,1.92476,1.92485,1.92461,1.9247,13000000.0
2006-11-20 01:21:00,1.92474,1.92492,1.92474,1.92492,7000000.0
2006-11-20 01:23:00,1.92494,1.92498,1.92482,1.92487,8000000.0
2006-11-20 01:24:00,1.92507,1.92512,1.92487,1.92487,7000000.0
2006-11-20 01:26:00,1.92485,1.92517,1.92485,1.92514,14000000.0
2006-11-20 01:27:00,1.9251,1.9251,1.92483,1.92483,15000000.0
2006-11-20 01:28:00,1.9247,1.92476,1.92454,1.92454,9000000.0
2006-11-20 01:29:00,1.92418,1.9247,1.92418,1.9247,10000000.0
2006-11-20 01:30:00,1.92477,1.92477,1.92466,1.92468,10000000.0
2006-11-20 01:31:00,1.92481,1.92494,1.92459,1.92459,7000000.0
2006-11-20 01:32:00,1.92494,1.92528,1.92488,1.92528,18000000.0
2006-11-20 01:33:00,1.92511,1.92516,1.92506,1.92516,6000000.0
2006-11-20 01:34:00,1.92525,1.92568,1.92525,1.92568,16000000.0
2006-11-20 01:35:00,1.92575,1.92589,1.92553,1.92554,8000000.0
2006-11-20 01:36:00,1.92549,1.9255,1.92528,1.92538,9000000.0
2006-11-20 01:37:00,1.92525,1.92525,1.9249,1.92507,5000000.0
2006-11-20 01:38:00,1.9257,1.92618,1.9257,1.92618,12000000.0
2006-11-20 01:39:00,1.9261,1.9261,1.92544,1.92544,12000000.0
2006-11-20 01:40:00,1.92547,1.92585,1.92547,1.92585,7000000.0
2006-11-20 01:41:00,1.92584,1.92584,1.92545,1.92565,11000000.0
2006-11-20 01:42:00,1.92563,1.92573,1.92534,1.92534,7000000.0
2006-11-20 01:43:00,1.92551,1.92558,1.92445,1.92445,8000000.0
2006-11-20 01:44:00,1.92457,1.92457,1.92443,1.92443,7000000.0
2006-11-20 01:45:00,1.92429,1.92475,1.92429,1.92475,7000000.0
2006-11-20 01:46:00,1.92442,1.92442,1.92416,1.92423,7000000.0
2006-11-20 01:47:00,1.92421,1.92436,1.92421,1.92423,14000000.0
2006-11-20 01:48:00,1.92443,1.92453,1.92438,1.92453,7000000.0
2006-11-20 01:50:00,1.92422,1.92453,1.92422,1.92432,10000000.0
2006-11-20 01:51:00,1.92439,1.92467,1.92439,1.92445,16000000.0
2006-11-20 01:52:00,1.92438,1.92452,1.92438,1.92452,13000000.0
2006-11-20 01:54:00,1.92453,1.92453,1.92407,1.92407,9000000.0
2006-11-20 01:55:00,1.92359,1.92406,1.92359,1.92399,11000000.0
2006-11-20 01:57:00,1.92419,1.92423,1.92416,1.92421,13000000.0
2006-11-20 01:58:00,1.92418,1.92418,1.92406,1.92406,10000000.0
2006-11-20 01:59:00,1.92413,1.92425,1.92413,1.92415,7000000.0
2006-11-20 02:00:00,1.92407,1.92412,1.92384,1.92392,10000000.0
2006-11-20 02:01:00,1.92391,1.92393,1.92357,1.92365,8000000.0
2006-11-20 02:02:00,1.92431,1.92443,1.92421,1.92443,7000000.0
2006-11-20 02:03:00,1.92428,1.92428,1.92222,1.92419,10000000.0
2006-11-20 02:04:00,1.92423,1.92437,1.92423,1.9243,7000000.0
2006-11-20 02:05:00,1.92431,1.92484,1.92431,1.92484,10000000.0
2006-11-20 02:06:00,1.92461,1.92467,1.92448,1.92464,10000000.0
2006-11-20 02:07:00,1.92486,1.92496,1.92466,1.92466,8000000.0
2006-11-20 02:08:00,1.92464,1.92476,1.92464,1.92476,8000000.0
2006-11-20 02:09:00,1.9245,1.92479,1.9245,1.92473,7000000.0
2006-11-20 02:10:00,1.9247,1.92487,1.92465,1.92465,9000000.0
2006-11-20 02:11:00,1.92488,1.92488,1.92474,1.92479,8000000.0
2006-11-20 02:12:00,1.92477,1.9249,1.92466,1.9249,8000000.0
2006-11-20 02:14:00,1.92481,1.92495,1.92478,1.92495,9000000.0
2006-11-20 02:15:00,1.92489,1.92504,1.92477,1.92482,8000000.0
2006-11-20 02:16:00,1.9248,1.92487,1.92473,1.92473,8000000.0
2006-11-20 02:18:00,1.92458,1.92484,1.92458,1.92483,7000000.0
2006-11-20 02:20:00,1.92439,1.92486,1.92439,1.92486,6000000.0
2006-11-20 02:21:00,1.92483,1.92483,1.92399,1.92399,7000000.0
2006-11-20 02:22:00,1.92401,1.92406,1.92395,1.92402,8000000.0
2006-11-20 02:23:00,1.92409,1.92453,1.92409,1.92453,10000000.0
2006-11-20 02:25:00,1.92462,1.92476,1.92461,1.92466,11000000.0
2006-11-20 02:26:00,1.92475,1.92475,1.92437,1.92437,8000000.0
2006-11-20 02:27:00,1.92475,1.92502,1.92471,1.92493,9000000.0
2006-11-20 02:28:00,1.92497,1.92497,1.92474,1.92492,10000000.0
2006-11-20 02:29:00,1.92489,1.92517,1.92485,1.92517,7000000.0
2006-11-20 02:30:00,1.92521,1.92541,1.92517,1.92541,5000000.0
2006-11-20 02:32:00,1.92498,1.92524,1.92498,1.92502,8000000.0
2006-11-20 02:33:00,1.92508,1.92535,1.92508,1.92509,8000000.0
2006-11-20 02:34:00,1.9249,1.92515,1.92488,1.92515,7000000.0
2006-11-20 02:35:00,1.9251,1.9251,1.92479,1.92494,11000000.0
2006-11-20 02:36:00,1.92473,1.92537,1.92473,1.92528,7000000.0
2006-11-20 02:37:00,1.92548,1.92548,1.92531,1.92539,7000000.0
2006-11-20 02:38:00,1.92521,1.92547,1.92521,1.92546,7000000.0
2006-11-20 02:39:00,1.92539,1.92569,1.92539,1.92569,8000000.0
2006-11-20 02:40:00,1.92593,1.92616,1.92586,1.92586,7000000.0
2006-11-20 02:41:00,1.92575,1.9259,1.92565,1.92589,8000000.0
2006-11-20 02:42:00,1.92613,1.92617,1.92583,1.92583,10000000.0
2006-11-20 02:43:00,1.92622,1.92641,1.92606,1.92641,9000000.0
2006-11-20 02:44:00,1.92561,1.92591,1.92561,1.92585,7000000.0
2006-11-20 02:45:00,1.92592,1.92592,1.92575,1.92589,8000000.0
2006-11-20 02:46:00,1.92573,1.92605,1.92573,1.92605,8000000.0
2006-11-20 02:47:00,1.92587,1.92608,1.92579,1.92608,9000000.0
2006-11-20 02:48:00,1.92588,1.92609,1.92581,1.92609,8000000.0
2006-11-20 02:49:00,1.92613,1.92626,1.92607,1.92613,11000000.0
2006-11-20 02:50:00,1.92608,1.92659,1.92608,1.92659,7000000.0
2006-11-20 02:51:00,1.92651,1.92651,1.92603,1.92636,8000000.0
2006-11-20 02:52:00,1.92677,1.92711,1.92659,1.92711,6000000.0
2006-11-20 02:53:00,1.9272,1.9272,1.92699,1.92717,8000000.0
2006-11-20 02:54:00,1.92724,1.92755,1.92724,1.92752,8000000.0
2006-11-20 02:55:00,1.92751,1.92751,1.92678,1.92681,8000000.0
2006-11-20 02:56:00,1.92654,1.92701,1.92648,1.92701,7000000.0
2006-11-20 02:57:00,1.92712,1.92719,1.92693,1.9271,8000000.0
2006-11-20 02:58:00,1.92708,1.92729,1.92708,1.9271,6000000.0
2006-11-20 02:59:00,1.92706,1.92706,1.92635,1.92635,9000000.0
2006-11-20 03:00:00,1.92645,1.92721,1.92645,1.92721,6000000.0
2006-11-20 03:01:00,1.92724,1.92724,1.92689,1.92689,8000000.0
2006-11-20 03:02:00,1.92684,1.92746,1.92684,1.92738,11000000.0
2006-11-20 03:03:00,1.92761,1.92761,1.92709,1.92709,7000000.0
2006-11-20 03:04:00,1.92729,1.92758,1.92706,1.92756,7000000.0
2006-11-20 03:05:00,1.9276,1.92775,1.92754,1.92775,8000000.0
2006-11-20 03:06:00,1.92771,1.92771,1.92753,1.9276,8000000.0
2006-11-20 03:07:00,1.92762,1.92769,1.9275,1.9276,8000000.0
2006-11-20 03:08:00,1.92754,1.92754,1.92742,1.92742,5000000.0
2006-11-20 03:09:00,1.9275,1.92766,1.9275,1.92766,8000000.0
2006-11-20 03:10:00,1.92762,1.92775,1.92748,1.92748,7000000.0
2006-11-20 03:11:00,1.92757,1.92778,1.92757,1.92778,10000000.0
2006-11-20 03:12:00,1.9275,1.92763,1.92726,1.92763,7000000.0
2006-11-20 03:13:00,1.9277,1.92771,1.92738,1.92738,11000000.0
2006-11-20 03:14:00,1.92735,1.92785,1.92735,1.92785,11000000.0
2006-11-20 03:15:00,1.928,1.92804,1.92778,1.92778,7000000.0
2006-11-20 03:16:00,1.9275,1.9277,1.92705,1.92705,7000000.0
2006-11-20 03:17:00,1.92701,1.92749,1.92692,1.92749,11000000.0
2006-11-20 03:18:00,1.92774,1.92786,1.92766,1.92784,10000000.0
2006-11-20 03:19:00,1.92774,1.92774,1.92759,1.92767,6000000.0
2006-11-20 03:20:00,1.92781,1.92794,1.92781,1.92781,7000000.0
2006-11-20 03:21:00,1.92795,1.92801,1.92763,1.92796,7000000.0
2006-11-20 03:22:00,1.92804,1.92811,1.92793,1.92805,7000000.0
2006-11-20 03:23:00,1.92817,1.92823,1.92802,1.92819,7000000.0
2006-11-20 03:24:00,1.92809,1.92809,1.92618,1.92786,8000000.0
2006-11-20 03:25:00,1.92774,1.92789,1.92759,1.92782,8000000.0
2006-11-20 03:27:00,1.9279,1.92821,1.9279,1.9282,8000000.0
2006-11-20 03:28:00,1.92834,1.92852,1.92828,1.92852,10000000.0
2006-11-20 03:29:00,1.92852,1.92855,1.92826,1.92838,11000000.0
2006-11-20 03:30:00,1.92845,1.9285,1.92835,1.92849,7000000.0
2006-11-20 03:31:00,1.92848,1.92858,1.9284,1.9284,9000000.0
2006-11-20 03:32:00,1.92823,1.92823,1.92789,1.92789,6000000.0
2006-11-20 03:33:00,1.92799,1.92807,1.92755,1.92755,7000000.0
2006-11-20 03:34:00,1.9277,1.9277,1.92732,1.92744,8000000.0
2006-11-20 03:35:00,1.92719,1.92733,1.92719,1.92732,10000000.0
2006-11-20 03:36:00,1.92737,1.92738,1.92731,1.92731,5000000.0
2006-11-20 03:37:00,1.92724,1.92731,1.92724,1.92731,9000000.0
2006-11-20 03:38:00,1.9273,1.92752,1.9273,1.92752,7000000.0
2006-11-20 03:39:00,1.92743,1.92751,1.92731,1.92731,8000000.0
2006-11-20 03:40:00,1.92737,1.92743,1.92737,1.92738,3000000.0
2006-11-20 03:41:00,1.92743,1.92743,1.9272,1.92726,10000000.0
2006-11-20 03:42:00,1.92711,1.92737,1.92711,1.92737,10000000.0
2006-11-20 03:43:00,1.92735,1.92737,1.9271,1.9271,8000000.0
2006-11-20 03:44:00,1.92723,1.92746,1.92723,1.92745,4000000.0
2006-11-20 03:45:00,1.92752,1.92752,1.92726,1.92726,8000000.0
2006-11-20 03:47:00,1.92721,1.92721,1.92699,1.92699,7000000.0
2006-11-20 03:48:00,1.92742,1.92742,1.92723,1.9273,4000000.0
2006-11-20 03:50:00,1.92731,1.92751,1.92728,1.92732,8000000.0
2006-11-20 03:51:00,1.92734,1.92744,1.92729,1.92743,9000000.0
2006-11-20 03:52:00,1.9275,1.92768,1.92748,1.92768,8000000.0
2006-11-20 03:53:00,1.92763,1.92764,1.92732,1.92736,10000000.0
2006-11-20 03:54:00,1.92773,1.92792,1.92757,1.92757,7000000.0
2006-11-20 03:55:00,1.9278,1.92798,1.92771,1.92795,7000000.0
2006-11-20 03:56:00,1.92765,1.92765,1.92743,1.92748,7000000.0
2006-11-20 03:57:00,1.92741,1.92802,1.92741,1.92802,8000000.0
2006-11-20 03:58:00,1.92805,1.92809,1.92611,1.92775,7000000.0
2006-11-20 03:59:00,1.92777,1.92793,1.92776,1.92781,7000000.0
2006-11-20 04:00:00,1.92805,1.92808,1.92778,1.9279,6000000.0
2006-11-20 04:01:00,1.92763,1.92784,1.92763,1.92784,7000000.0
2006-11-20 04:02:00,1.92776,1.92817,1.92776,1.92817,8000000.0
2006-11-20 04:03:00,1.92798,1.92798,1.92779,1.92786,8000000.0
2006-11-20 04:04:00,1.92787,1.928,1.92781,1.92781,8000000.0
2006-11-20 04:05:00,1.92768,1.92768,1.92741,1.92758,8000000.0
2006-11-20 04:06:00,1.9276,1.92798,1.9276,1.92798,9000000.0
2006-11-20 04:07:00,1.92768,1.92794,1.92768,1.92785,11000000.0
2006-11-20 04:08:00,1.92815,1.92827,1.92815,1.92823,8000000.0
2006-11-20 04:09:00,1.92828,1.92833,1.92817,1.9282,7000000.0
2006-11-20 04:12:00,1.92816,1.92825,1.92803,1.92803,7000000.0
2006-11-20 04:14:00,1.92835,1.92835,1.92814,1.92814,7000000.0
2006-11-20 04:15:00,1.92816,1.92833,1.92816,1.92833,7000000.0
2006-11-20 04:16:00,1.92835,1.92856,1.92835,1.92856,4000000.0
2006-11-20 04:17:00,1.9286,1.92874,1.92851,1.92874,7000000.0
2006-11-20 04:20:00,1.92877,1.92901,1.9283,1.92901,10000000.0
2006-11-20 04:21:00,1.9292,1.9292,1.92891,1.92905,8000000.0
2006-11-20 04:22:00,1.92911,1.92911,1.92864,1.92881,9000000.0
2006-11-20 04:24:00,1.92869,1.92956,1.92869,1.92956,9000000.0
2006-11-20 04:25:00,1.92962,1.92962,1.92922,1.92926,7000000.0
2006-11-20 04:26:00,1.92912,1.92932,1.92912,1.92925,7000000.0
2006-11-20 04:27:00,1.92932,1.92932,1.92911,1.92911,8000000.0
2006-11-20 04:28:00,1.9291,1.92935,1.92901,1.92935,7000000.0
2006-11-20 04:29:00,1.92925,1.92925,1.92872,1.92875,8000000.0
2006-11-20 04:30:00,1.92861,1.92875,1.92845,1.92875,9000000.0
2006-11-20 04:32:00,1.92861,1.92864,1.92822,1.92838,9000000.0
2006-11-20 04:33:00,1.92843,1.92882,1.92843,1.92846,8000000.0
2006-11-20 04:34:00,1.92858,1.92862,1.92847,1.92853,7000000.0
2006-11-20 04:35:00,1.92857,1.92861,1.92854,1.92854,7000000.0
2006-11-20 04:36:00,1.92849,1.92864,1.92849,1.92863,6000000.0
2006-11-20 04:37:00,1.92858,1.92858,1.92817,1.92817,11000000.0
2006-11-20 04:38:00,1.9282,1.92844,1.92818,1.92844,9000000.0
2006-11-20 04:40:00,1.9285,1.92864,1.92844,1.92854,9000000.0
2006-11-20 04:42:00,1.92855,1.92855,1.92833,1.92833,7000000.0
2006-11-20 04:45:00,1.92841,1.92888,1.92841,1.92888,8000000.0
2006-11-20 04:46:00,1.92863,1.92871,1.92855,1.92871,6000000.0
2006-11-20 04:47:00,1.92917,1.92942,1.92917,1.92929,7000000.0
2006-11-20 04:48:00,1.92912,1.92926,1.9291,1.92926,7000000.0
2006-11-20 04:49:00,1.92932,1.92968,1.92926,1.92968,11000000.0
2006-11-20 04:50:00,1.92973,1.9298,1.92964,1.92964,7000000.0
2006-11-20 04:51:00,1.92943,1.92955,1.92942,1.92946,7000000.0
2006-11-20 04:52:00,1.92977,1.92977,1.92954,1.92961,10000000.0
2006-11-20 04:53:00,1.92931,1.92936,1.92889,1.92889,9000000.0
2006-11-20 04:54:00,1.9292,1.92927,1.9291,1.92927,7000000.0
2006-11-20 04:55:00,1.92937,1.92949,1.92937,1.92939,8000000.0
2006-11-20 04:56:00,1.92939,1.92956,1.92939,1.9295,7000000.0
2006-11-20 04:58:00,1.92961,1.92961,1.92926,1.92926,8000000.0
2006-11-20 04:59:00,1.92928,1.92948,1.92927,1.92948,8000000.0
2006-11-20 05:00:00,1.92937,1.92939,1.92916,1.92916,7000000.0
2006-11-20 05:01:00,1.92921,1.92934,1.92921,1.92922,7000000.0
2006-11-20 05:02:00,1.92935,1.92935,1.92913,1.92926,7000000.0
2006-11-20 05:03:00,1.92924,1.92924,1.92913,1.92917,7000000.0
2006-11-20 05:04:00,1.92854,1.92866,1.9285,1.92862,7000000.0
2006-11-20 05:05:00,1.92844,1.92866,1.92838,1.92866,8000000.0
2006-11-20 05:07:00,1.92873,1.92876,1.92854,1.92876,8000000.0
2006-11-20 05:08:00,1.92886,1.92893,1.92874,1.92877,10000000.0
2006-11-20 05:09:00,1.92895,1.92896,1.92881,1.92893,7000000.0
2006-11-20 05:10:00,1.92893,1.92899,1.92884,1.92889,7000000.0
2006-11-20 05:11:00,1.92885,1.92885,1.92845,1.92867,8000000.0
2006-11-20 05:12:00,1.92864,1.92872,1.92862,1.92866,11000000.0
2006-11-20 05:13:00,1.92864,1.92864,1.92845,1.9285,8000000.0
2006-11-20 05:14:00,1.92858,1.92858,1.92836,1.92841,11000000.0
2006-11-20 05:15:00,1.92842,1.92852,1.92821,1.92821,11000000.0
2006-11-20 05:16:00,1.92835,1.92856,1.92825,1.92848,9000000.0
2006-11-20 05:17:00,1.92826,1.92852,1.9281,1.92852,8000000.0
2006-11-20 05:18:00,1.92862,1.92914,1.92854,1.92914,8000000.0
2006-11-20 05:19:00,1.92889,1.92889,1.92865,1.92872,7000000.0
2006-11-20 05:20:00,1.92861,1.92861,1.92836,1.92854,10000000.0
2006-11-20 05:22:00,1.92837,1.9284,1.92812,1.92812,7000000.0
2006-11-20 05:23:00,1.92833,1.92859,1.92833,1.92852,10000000.0
2006-11-20 05:24:00,1.92871,1.92889,1.92862,1.92867,7000000.0
2006-11-20 05:25:00,1.92878,1.92883,1.92861,1.92861,7000000.0
2006-11-20 05:26:00,1.92856,1.92856,1.9282,1.92826,7000000.0
2006-11-20 05:27:00,1.92823,1.92853,1.92823,1.92849,8000000.0
2006-11-20 05:28:00,1.92856,1.92856,1.92839,1.92839,9000000.0
2006-11-20 05:29:00,1.9285,1.9285,1.92831,1.92843,7000000.0
2006-11-20 05:31:00,1.92843,1.92848,1.92826,1.92842,8000000.0
2006-11-20 05:32:00,1.92833,1.92849,1.92831,1.92845,8000000.0
2006-11-20 05:33:00,1.92837,1.92869,1.92837,1.92843,9000000.0
2006-11-20 05:34:00,1.92859,1.92859,1.9285,1.92853,5000000.0
2006-11-20 05:35:00,1.92861,1.92879,1.9283,1.9283,7000000.0
2006-11-20 05:36:00,1.92822,1.92847,1.92822,1.92846,11000000.0
2006-11-20 05:37:00,1.92847,1.92847,1.92827,1.92832,7000000.0
2006-11-20 05:38:00,1.92833,1.92841,1.92833,1.92836,6000000.0
2006-11-20 05:39:00,1.92855,1.92855,1.92834,1.92834,7000000.0
2006-11-20 05:40:00,1.92826,1.92849,1.92819,1.92849,8000000.0
2006-11-20 05:41:00,1.9286,1.92866,1.92853,1.92864,8000000.0
2006-11-20 05:43:00,1.92869,1.92869,1.92837,1.92862,9000000.0
2006-11-20 05:44:00,1.9287,1.9287,1.92833,1.9285,8000000.0
2006-11-20 05:46:00,1.92835,1.92842,1.92823,1.92823,5000000.0
2006-11-20 05:49:00,1.92813,1.92823,1.92806,1.92806,8000000.0
2006-11-20 05:50:00,1.928,1.928,1.92765,1.92778,9000000.0
2006-11-20 05:51:00,1.92776,1.92795,1.92776,1.92785,8000000.0
2006-11-20 05:52:00,1.92796,1.92807,1.92796,1.928,8000000.0
2006-11-20 05:54:00,1.92799,1.92807,1.92796,1.92806,10000000.0
2006-11-20 05:55:00,1.9282,1.92823,1.92813,1.92816,8000000.0
2006-11-20 05:56:00,1.9281,1.92814,1.92801,1.92814,5000000.0
2006-11-20 05:57:00,1.9281,1.92843,1.9281,1.92843,8000000.0
2006-11-20 05:58:00,1.92836,1.92847,1.92812,1.92847,9000000.0
2006-11-20 06:00:00,1.92828,1.92849,1.92822,1.92843,8000000.0
2006-11-20 06:01:00,1.9283,1.92834,1.9281,1.9281,7000000.0
2006-11-20 06:03:00,1.92821,1.92837,1.9282,1.92827,8000000.0
2006-11-20 06:04:00,1.92836,1.92843,1.92831,1.92843,7000000.0
2006-11-20 06:05:00,1.92846,1.92853,1.92825,1.92853,7000000.0
2006-11-20 06:06:00,1.92854,1.92857,1.92851,1.92857,5000000.0
2006-11-20 06:07:00,1.92838,1.9286,1.92838,1.92859,7000000.0
2006-11-20 06:11:00,1.92853,1.92853,1.92799,1.92804,8000000.0
2006-11-20 06:12:00,1.92799,1.92799,1.92784,1.92796,8000000.0
2006-11-20 06:14:00,1.92833,1.92837,1.92825,1.92837,7000000.0
2006-11-20 06:15:00,1.92835,1.92835,1.9282,1.92821,8000000.0
2006-11-20 06:16:00,1.92836,1.92836,1.92835,1.92836,5000000.0
2006-11-20 06:18:00,1.92835,1.92849,1.92823,1.92849,9000000.0
2006-11-20 06:20:00,1.92828,1.92834,1.92817,1.92834,6000000.0
2006-11-20 06:23:00,1.9284,1.9284,1.92813,1.92813,8000000.0
2006-11-20 06:25:00,1.92824,1.92856,1.92822,1.92856,11000000.0
2006-11-20 06:26:00,1.92866,1.92868,1.92846,1.92853,11000000.0
2006-11-20 06:27:00,1.9285,1.92879,1.9285,1.92879,7000000.0
2006-11-20 06:28:00,1.92887,1.92887,1.92859,1.92861,8000000.0
2006-11-20 06:29:00,1.92863,1.92886,1.92862,1.92877,8000000.0
2006-11-20 06:30:00,1.92871,1.92875,1.92847,1.92875,8000000.0
2006-11-20 06:33:00,1.9289,1.9289,1.92881,1.92882,7000000.0
2006-11-20 06:34:00,1.9288,1.92881,1.92863,1.9287,7000000.0
2006-11-20 06:35:00,1.92882,1.92888,1.92874,1.92885,11000000.0
2006-11-20 06:38:00,1.92881,1.92903,1.92881,1.92898,5000000.0
2006-11-20 06:39:00,1.92889,1.92889,1.92875,1.92877,11000000.0
2006-11-20 06:40:00,1.92885,1.92895,1.9287,1.9287,7000000.0
2006-11-20 06:41:00,1.92893,1.92901,1.9288,1.9288,7000000.0
2006-11-20 06:42:00,1.92874,1.92897,1.92874,1.92892,5000000.0
2006-11-20 06:43:00,1.92889,1.92906,1.92886,1.92906,7000000.0
2006-11-20 06:44:00,1.92903,1.92903,1.9288,1.92892,8000000.0
2006-11-20 06:45:00,1.92897,1.92911,1.9289,1.92911,8000000.0
2006-11-20 06:46:00,1.92917,1.9292,1.92895,1.9292,10000000.0
2006-11-20 06:47:00,1.92918,1.92918,1.92907,1.92907,8000000.0
2006-11-20 06:48:00,1.92912,1.92918,1.92906,1.92911,7000000.0
2006-11-20 06:49:00,1.92916,1.92917,1.92893,1.92897,8000000.0
2006-11-20 06:50:00,1.92882,1.92901,1.92879,1.92901,5000000.0
2006-11-20 06:51:00,1.92902,1.92902,1.92882,1.92885,10000000.0
2006-11-20 06:52:00,1.92888,1.92888,1.92859,1.92861,8000000.0
2006-11-20 06:53:00,1.92863,1.92895,1.92863,1.92885,8000000.0
2006-11-20 06:54:00,1.92914,1.92923,1.92889,1.92889,7000000.0
2006-11-20 06:55:00,1.92917,1.92937,1.92894,1.9292,7000000.0
2006-11-20 06:56:00,1.92922,1.92931,1.92922,1.92928,4000000.0
2006-11-20 06:57:00,1.92934,1.92953,1.92932,1.92952,7000000.0
2006-11-20 06:58:00,1.92956,1.92963,1.92941,1.92963,7000000.0
2006-11-20 06:59:00,1.92962,1.92962,1.9294,1.92955,7000000.0
2006-11-20 07:00:00,1.92949,1.92952,1.92941,1.92941,7000000.0
2006-11-20 07:01:00,1.92945,1.9295,1.92929,1.9295,7000000.0
2006-11-20 07:02:00,1.92943,1.92945,1.9294,1.9294,7000000.0
2006-11-20 07:03:00,1.9292,1.92928,1.92913,1.92923,7000000.0
2006-11-20 07:04:00,1.92913,1.92913,1.92878,1.92901,8000000.0
2006-11-20 07:05:00,1.92911,1.92919,1.92907,1.92917,11000000.0
2006-11-20 07:06:00,1.92893,1.92942,1.92893,1.92924,11000000.0
2006-11-20 07:08:00,1.92916,1.92919,1.92893,1.92919,9000000.0
2006-11-20 07:09:00,1.92921,1.92921,1.92896,1.92904,8000000.0
2006-11-20 07:10:00,1.92891,1.92906,1.92889,1.92906,7000000.0
2006-11-20 07:11:00,1.9291,1.9291,1.92883,1.92895,10000000.0
2006-11-20 07:12:00,1.92902,1.92907,1.92892,1.92897,7000000.0
2006-11-20 07:13:00,1.92884,1.92903,1.92884,1.92903,8000000.0
2006-11-20 07:14:00,1.92879,1.92879,1.92856,1.92856,7000000.0
2006-11-20 07:15:00,1.92862,1.92891,1.92862,1.92891,10000000.0
2006-11-20 07:16:00,1.92867,1.92867,1.92847,1.92852,8000000.0
2006-11-20 07:17:00,1.92831,1.92896,1.92831,1.92896,11000000.0
2006-11-20 07:18:00,1.92898,1.92904,1.92892,1.929,8000000.0
2006-11-20 07:19:00,1.92901,1.92909,1.92893,1.92898,8000000.0
2006-11-20 07:20:00,1.9291,1.92913,1.92884,1.9291,9000000.0
2006-11-20 07:21:00,1.92905,1.92905,1.92883,1.92894,10000000.0
2006-11-20 07:22:00,1.92882,1.92888,1.92867,1.92886,11000000.0
2006-11-20 07:23:00,1.92881,1.92881,1.92856,1.92881,7000000.0
2006-11-20 07:24:00,1.92875,1.92875,1.92836,1.92836,9000000.0
2006-11-20 07:26:00,1.9283,1.92831,1.92805,1.92805,7000000.0
2006-11-20 07:27:00,1.9283,1.92849,1.92822,1.92839,7000000.0
2006-11-20 07:29:00,1.92825,1.92864,1.92825,1.92827,8000000.0
2006-11-20 07:30:00,1.92798,1.92805,1.92789,1.92805,8000000.0
2006-11-20 07:31:00,1.9281,1.92814,1.92783,1.92783,7000000.0
2006-11-20 07:32:00,1.92816,1.92842,1.92809,1.92842,9000000.0
2006-11-20 07:33:00,1.92818,1.9284,1.92818,1.9284,8000000.0
2006-11-20 07:34:00,1.92838,1.92838,1.92808,1.92808,11000000.0
2006-11-20 07:36:00,1.92804,1.92819,1.92804,1.92819,7000000.0
2006-11-20 07:37:00,1.92808,1.92813,1.92798,1.92798,7000000.0
2006-11-20 07:38:00,1.92801,1.92815,1.92785,1.92815,11000000.0
2006-11-20 07:39:00,1.92814,1.92816,1.92807,1.92815,7000000.0
2006-11-20 07:40:00,1.92807,1.92808,1.92779,1.92779,8000000.0
2006-11-20 07:42:00,1.92784,1.92784,1.92764,1.92776,11000000.0
2006-11-20 07:43:00,1.92769,1.92773,1.92761,1.92773,7000000.0
2006-11-20 07:44:00,1.92782,1.92782,1.92749,1.92753,7000000.0
2006-11-20 07:45:00,1.92761,1.92833,1.92761,1.92833,7000000.0
2006-11-20 07:46:00,1.92836,1.92836,1.9282,1.92821,7000000.0
2006-11-20 07:47:00,1.92825,1.9284,1.92818,1.9284,7000000.0
2006-11-20 07:48:00,1.92835,1.92843,1.92819,1.92819,8000000.0
2006-11-20 07:49:00,1.92785,1.92798,1.92772,1.92778,8000000.0
2006-11-20 07:51:00,1.9277,1.9277,1.92744,1.92752,8000000.0
2006-11-20 07:52:00,1.92742,1.92812,1.92742,1.92812,10000000.0
2006-11-20 07:53:00,1.92801,1.92835,1.92801,1.92821,11000000.0
2006-11-20 07:54:00,1.92809,1.92826,1.92786,1.92816,9000000.0
2006-11-20 07:55:00,1.92836,1.92844,1.92829,1.9283,9000000.0
2006-11-20 07:59:00,1.9274,1.92772,1.92711,1.92772,7000000.0
2006-11-20 08:00:00,1.92749,1.92792,1.92747,1.92747,8000000.0
2006-11-20 08:01:00,1.92757,1.92772,1.92743,1.92772,10000000.0
2006-11-20 08:02:00,1.9279,1.9279,1.92761,1.92761,7000000.0
2006-11-20 08:03:00,1.92749,1.92796,1.92749,1.92796,8000000.0
2006-11-20 08:04:00,1.92834,1.92834,1.92796,1.92796,8000000.0
2006-11-20 08:05:00,1.92796,1.92827,1.92796,1.92827,8000000.0
2006-11-20 08:06:00,1.92845,1.92845,1.92824,1.92824,6000000.0
2006-11-20 08:07:00,1.92832,1.92832,1.92801,1.92827,7000000.0
2006-11-20 08:08:00,1.92836,1.92836,1.92776,1.92776,7000000.0
2006-11-20 08:09:00,1.9277,1.92793,1.9277,1.92793,7000000.0
2006-11-20 08:10:00,1.92795,1.92795,1.92775,1.92777,7000000.0
2006-11-20 08:11:00,1.92807,1.92807,1.92786,1.92786,8000000.0
2006-11-20 08:12:00,1.92793,1.92812,1.9279,1.92811,9000000.0
2006-11-20 08:13:00,1.92809,1.9282,1.92805,1.92807,7000000.0
2006-11-20 08:14:00,1.92793,1.92808,1.92793,1.92799,9000000.0
2006-11-20 08:15:00,1.92799,1.92802,1.92791,1.928,8000000.0
2006-11-20 08:17:00,1.92796,1.92796,1.92781,1.92781,7000000.0
2006-11-20 08:18:00,1.92773,1.92835,1.92767,1.92835,9000000.0
2006-11-20 08:24:00,1.92826,1.92826,1.92802,1.92805,7000000.0
2006-11-20 08:25:00,1.92823,1.92833,1.92823,1.92831,8000000.0
2006-11-20 08:26:00,1.92831,1.92835,1.92805,1.92805,7000000.0
2006-11-20 08:27:00,1.92839,1.92885,1.92836,1.92885,10000000.0
2006-11-20 08:28:00,1.92888,1.92888,1.92874,1.92886,7000000.0
2006-11-20 08:29:00,1.92874,1.92874,1.92825,1.92825,10000000.0
2006-11-20 08:30:00,1.92827,1.92827,1.92815,1.92815,7000000.0
2006-11-20 08:31:00,1.9282,1.92829,1.92815,1.92818,10000000.0
2006-11-20 08:32:00,1.92791,1.92803,1.92785,1.92803,8000000.0
2006-11-20 08:33:00,1.92807,1.92823,1.92807,1.92823,7000000.0
2006-11-20 08:34:00,1.92808,1.92828,1.92808,1.92823,9000000.0
2006-11-20 08:35:00,1.92829,1.92854,1.92829,1.92854,9000000.0
2006-11-20 08:36:00,1.9286,1.9286,1.92837,1.92848,8000000.0
2006-11-20 08:37:00,1.92826,1.92826,1.92798,1.928,9000000.0
2006-11-20 08:38:00,1.92802,1.92829,1.92802,1.92817,10000000.0
2006-11-20 08:39:00,1.92804,1.92805,1.92787,1.92787,11000000.0
2006-11-20 08:40:00,1.92817,1.92846,1.92813,1.92823,8000000.0
2006-11-20 08:41:00,1.92816,1.92848,1.92816,1.92846,11000000.0
2006-11-20 08:43:00,1.92843,1.92857,1.92842,1.92857,8000000.0
2006-11-20 08:44:00,1.92793,1.92801,1.92782,1.92795,10000000.0
2006-11-20 08:45:00,1.92819,1.92848,1.92819,1.92848,8000000.0
2006-11-20 08:46:00,1.92833,1.92853,1.92694,1.92853,8000000.0
2006-11-20 08:47:00,1.92854,1.92854,1.92837,1.92846,7000000.0
2006-11-20 08:48:00,1.92877,1.92894,1.92877,1.92885,8000000.0
2006-11-20 08:49:00,1.92881,1.92881,1.92859,1.92865,11000000.0
2006-11-20 08:50:00,1.9287,1.92885,1.9287,1.92883,7000000.0
2006-11-20 08:51:00,1.92892,1.92892,1.92866,1.92871,8000000.0
2006-11-20 08:52:00,1.92906,1.92906,1.92866,1.92866,9000000.0
2006-11-20 08:53:00,1.92868,1.92903,1.92844,1.92903,8000000.0
2006-11-20 08:54:00,1.92936,1.92945,1.92929,1.92935,8000000.0
2006-11-20 08:55:00,1.92943,1.92959,1.9294,1.92942,8000000.0
2006-11-20 08:56:00,1.92939,1.92952,1.92931,1.92942,7000000.0
2006-11-20 08:57:00,1.92909,1.92909,1.9288,1.92881,8000000.0
2006-11-20 08:58:00,1.92847,1.92888,1.92815,1.92888,7000000.0
2006-11-20 08:59:00,1.92873,1.92873,1.92832,1.92871,7000000.0
2006-11-20 09:00:00,1.92879,1.92879,1.92816,1.92816,8000000.0
2006-11-20 09:01:00,1.9281,1.92829,1.92805,1.92829,9000000.0
2006-11-20 09:02:00,1.92828,1.92828,1.92812,1.92813,10000000.0
2006-11-20 09:03:00,1.92797,1.92817,1.92797,1.92813,7000000.0
2006-11-20 09:04:00,1.92856,1.92858,1.92849,1.9285,7000000.0
2006-11-20 09:05:00,1.92833,1.92853,1.92828,1.92828,7000000.0
2006-11-20 09:07:00,1.92829,1.92829,1.92805,1.92806,8000000.0
2006-11-20 09:08:00,1.92795,1.92797,1.92777,1.92792,7000000.0
2006-11-20 09:09:00,1.92786,1.92804,1.92785,1.928,11000000.0
2006-11-20 09:10:00,1.92806,1.92838,1.92806,1.92836,7000000.0
2006-11-20 09:11:00,1.92821,1.92821,1.92791,1.92818,9000000.0
2006-11-20 09:12:00,1.9281,1.9284,1.92801,1.92801,8000000.0
2006-11-20 09:13:00,1.92806,1.92809,1.92783,1.92783,9000000.0
2006-11-20 09:14:00,1.92772,1.92831,1.92772,1.92831,11000000.0
2006-11-20 09:15:00,1.92845,1.92868,1.92845,1.92865,7000000.0
2006-11-20 09:17:00,1.92872,1.9288,1.9286,1.92862,11000000.0
2006-11-20 09:18:00,1.92924,1.92967,1.92924,1.92967,8000000.0
2006-11-20 09:19:00,1.92999,1.93019,1.92999,1.93007,7000000.0
2006-11-20 09:20:00,1.92994,1.93027,1.92994,1.93014,7000000.0
2006-11-20 09:21:00,1.93017,1.93017,1.92988,1.92989,8000000.0
2006-11-20 09:22:00,1.92988,1.9302,1.92988,1.9302,8000000.0
2006-11-20 09:23:00,1.93017,1.93017,1.93002,1.93006,7000000.0
2006-11-20 09:24:00,1.93026,1.93029,1.93005,1.93024,8000000.0
2006-11-20 09:25:00,1.9302,1.9302,1.93008,1.93008,7000000.0
2006-11-20 09:26:00,1.92994,1.92994,1.92981,1.92983,11000000.0
2006-11-20 09:27:00,1.92982,1.93019,1.92982,1.93002,11000000.0
2006-11-20 09:28:00,1.92994,1.9302,1.92981,1.92981,9000000.0
2006-11-20 09:29:00,1.92976,1.92976,1.9293,1.92944,8000000.0
2006-11-20 09:30:00,1.92939,1.92946,1.92912,1.92919,7000000.0
2006-11-20 09:31:00,1.92896,1.92937,1.92896,1.92922,7000000.0
2006-11-20 09:32:00,1.9296,1.92978,1.9296,1.92969,7000000.0
2006-11-20 09:33:00,1.92995,1.93011,1.92991,1.93011,8000000.0
2006-11-20 09:35:00,1.93026,1.9305,1.93026,1.93047,10000000.0
2006-11-20 09:36:00,1.93028,1.93037,1.93003,1.9302,8000000.0
2006-11-20 09:37:00,1.93044,1.93044,1.92987,1.92997,11000000.0
2006-11-20 09:38:00,1.92987,1.93009,1.92817,1.92991,11000000.0
2006-11-20 09:39:00,1.92971,1.93003,1.92971,1.93003,7000000.0
2006-11-20 09:40:00,1.92994,1.92994,1.92946,1.92946,9000000.0
2006-11-20 09:41:00,1.92941,1.92941,1.92917,1.92937,8000000.0
2006-11-20 09:43:00,1.92946,1.92964,1.92935,1.92964,11000000.0
2006-11-20 09:44:00,1.9295,1.9295,1.92916,1.92916,8000000.0
2006-11-20 09:45:00,1.9289,1.9289,1.92809,1.92809,7000000.0
2006-11-20 09:46:00,1.92837,1.92838,1.92789,1.92835,11000000.0
2006-11-20 09:47:00,1.92832,1.92841,1.92819,1.92841,9000000.0
2006-11-20 09:48:00,1.92824,1.92838,1.92816,1.92838,7000000.0
2006-11-20 09:49:00,1.92833,1.92868,1.92833,1.92868,11000000.0
2006-11-20 09:50:00,1.92881,1.92887,1.92873,1.92887,8000000.0
2006-11-20 09:51:00,1.92881,1.92881,1.92847,1.92855,8000000.0
2006-11-20 09:52:00,1.92852,1.92864,1.92848,1.92864,8000000.0
2006-11-20 09:53:00,1.92844,1.9285,1.92778,1.92778,10000000.0
2006-11-20 09:54:00,1.928,1.928,1.92785,1.92785,2000000.0
2006-11-20 09:55:00,1.92788,1.92791,1.92769,1.92769,8000000.0
2006-11-20 09:56:00,1.92756,1.92794,1.92756,1.92792,10000000.0
2006-11-20 09:57:00,1.92773,1.92788,1.92762,1.92762,8000000.0
2006-11-20 09:58:00,1.92789,1.92789,1.92769,1.92779,8000000.0
2006-11-20 09:59:00,1.92784,1.92791,1.92776,1.92777,10000000.0
2006-11-20 10:00:00,1.92783,1.92786,1.92766,1.92774,10000000.0
2006-11-20 10:01:00,1.92772,1.92784,1.92767,1.92783,10000000.0
2006-11-20 10:02:00,1.92791,1.92799,1.92787,1.92796,10000000.0
2006-11-20 10:03:00,1.92793,1.928,1.92789,1.92793,7000000.0
2006-11-20 10:04:00,1.92838,1.92896,1.92838,1.92888,7000000.0
2006-11-20 10:05:00,1.92899,1.92899,1.92888,1.92893,11000000.0
2006-11-20 10:06:00,1.92883,1.92886,1.92873,1.92886,7000000.0
2006-11-20 10:07:00,1.92879,1.92879,1.9284,1.92845,7000000.0
2006-11-20 10:08:00,1.92831,1.92833,1.92818,1.92822,7000000.0
2006-11-20 10:09:00,1.92804,1.92804,1.92783,1.92783,7000000.0
2006-11-20 10:10:00,1.92801,1.92819,1.92801,1.92819,7000000.0
2006-11-20 10:11:00,1.92833,1.92834,1.92814,1.92831,7000000.0
2006-11-20 10:12:00,1.92836,1.92891,1.92836,1.92891,8000000.0
2006-11-20 10:13:00,1.92881,1.92881,1.9287,1.9287,8000000.0
2006-11-20 10:14:00,1.92889,1.92889,1.9287,1.92873,7000000.0
2006-11-20 10:15:00,1.92871,1.92929,1.92871,1.92929,10000000.0
2006-11-20 10:16:00,1.9292,1.92927,1.92913,1.92923,7000000.0
2006-11-20 10:17:00,1.92949,1.92949,1.9292,1.92932,11000000.0
2006-11-20 10:18:00,1.92904,1.92904,1.92873,1.92873,8000000.0
2006-11-20 10:19:00,1.92888,1.92895,1.92879,1.92895,9000000.0
2006-11-20 10:20:00,1.92941,1.92953,1.9293,1.9293,7000000.0
2006-11-20 10:21:00,1.92922,1.9293,1.92918,1.9293,8000000.0
2006-11-20 10:22:00,1.92956,1.92957,1.92939,1.9295,7000000.0
2006-11-20 10:23:00,1.92862,1.92948,1.92862,1.92948,7000000.0
2006-11-20 10:24:00,1.92968,1.92968,1.92938,1.92951,7000000.0
2006-11-20 10:25:00,1.92942,1.92942,1.92914,1.92928,9000000.0
2006-11-20 10:26:00,1.92923,1.92923,1.929,1.92921,11000000.0
2006-11-20 10:27:00,1.92907,1.92954,1.92902,1.92954,8000000.0
2006-11-20 10:28:00,1.92962,1.92976,1.9295,1.9295,9000000.0
2006-11-20 10:29:00,1.92912,1.92912,1.92853,1.92881,8000000.0
2006-11-20 10:30:00,1.92911,1.92915,1.92891,1.92892,8000000.0
2006-11-20 10:31:00,1.92903,1.92903,1.92874,1.92883,7000000.0
2006-11-20 10:32:00,1.92868,1.92905,1.92868,1.9288,9000000.0
2006-11-20 10:33:00,1.92867,1.92898,1.92858,1.92898,7000000.0
2006-11-20 10:34:00,1.92867,1.92867,1.92848,1.92863,7000000.0
2006-11-20 10:35:00,1.92844,1.92852,1.92831,1.9284,7000000.0
2006-11-20 10:36:00,1.92834,1.92862,1.92823,1.92862,8000000.0
2006-11-20 10:37:00,1.92847,1.92875,1.92847,1.92867,8000000.0
2006-11-20 10:38:00,1.92886,1.92892,1.92877,1.9289,10000000.0
2006-11-20 10:39:00,1.92887,1.92894,1.92857,1.92874,8000000.0
2006-11-20 10:40:00,1.92857,1.92857,1.92829,1.92831,7000000.0
2006-11-20 10:41:00,1.92826,1.92847,1.92826,1.92838,9000000.0
2006-11-20 10:42:00,1.92859,1.92863,1.92846,1.92859,7000000.0
2006-11-20 10:43:00,1.92879,1.92879,1.92813,1.9282,10000000.0
2006-11-20 10:44:00,1.92846,1.9286,1.92846,1.92847,7000000.0
2006-11-20 10:45:00,1.9285,1.92871,1.92849,1.92871,8000000.0
2006-11-20 10:46:00,1.9284,1.92873,1.92818,1.92818,8000000.0
2006-11-20 10:47:00,1.92768,1.92789,1.9275,1.9275,7000000.0
2006-11-20 10:48:00,1.92732,1.92746,1.92724,1.92724,8000000.0
2006-11-20 10:49:00,1.92747,1.92747,1.92696,1.92725,9000000.0
2006-11-20 10:50:00,1.92726,1.92747,1.92723,1.92731,8000000.0
2006-11-20 10:51:00,1.92725,1.92725,1.92696,1.927,9000000.0
2006-11-20 10:52:00,1.92725,1.92747,1.92725,1.92739,8000000.0
2006-11-20 10:53:00,1.92725,1.9273,1.92641,1.92641,9000000.0
2006-11-20 10:54:00,1.92581,1.92633,1.92581,1.92633,10000000.0
2006-11-20 10:55:00,1.92647,1.9265,1.92641,1.92641,7000000.0
2006-11-20 10:56:00,1.92605,1.92605,1.92391,1.92588,7000000.0
2006-11-20 10:57:00,1.92632,1.92632,1.92597,1.92597,8000000.0
2006-11-20 10:58:00,1.92602,1.92636,1.92602,1.92636,7000000.0
2006-11-20 10:59:00,1.92587,1.92612,1.92579,1.92612,11000000.0
2006-11-20 11:00:00,1.9259,1.92658,1.92492,1.92492,7000000.0
2006-11-20 11:01:00,1.92606,1.92606,1.92537,1.92544,8000000.0
2006-11-20 11:02:00,1.92561,1.92561,1.92534,1.92534,7000000.0
2006-11-20 11:03:00,1.9255,1.92557,1.92531,1.92534,11000000.0
2006-11-20 11:04:00,1.92547,1.92547,1.92506,1.92506,11000000.0
2006-11-20 11:05:00,1.92527,1.92533,1.92497,1.92504,7000000.0
2006-11-20 11:06:00,1.92518,1.92534,1.92518,1.9252,8000000.0
2006-11-20 11:07:00,1.92525,1.92537,1.92524,1.92524,7000000.0
2006-11-20 11:08:00,1.92526,1.92541,1.92526,1.92531,9000000.0
2006-11-20 11:09:00,1.92521,1.92521,1.92496,1.92496,8000000.0
2006-11-20 11:10:00,1.92488,1.9252,1.92483,1.9252,8000000.0
2006-11-20 11:11:00,1.92516,1.92518,1.92496,1.92496,10000000.0
2006-11-20 11:12:00,1.92526,1.92553,1.92526,1.92553,7000000.0
2006-11-20 11:14:00,1.92522,1.92522,1.92488,1.92488,11000000.0
2006-11-20 11:15:00,1.92457,1.92457,1.92383,1.92383,7000000.0
2006-11-20 11:16:00,1.92399,1.92399,1.92384,1.92394,7000000.0
2006-11-20 11:17:00,1.92382,1.92382,1.92334,1.92334,7000000.0
2006-11-20 11:18:00,1.92341,1.92356,1.92316,1.92355,10000000.0
2006-11-20 11:19:00,1.9236,1.92371,1.92355,1.92363,11000000.0
2006-11-20 11:20:00,1.9235,1.9236,1.9233,1.9236,8000000.0
2006-11-20 11:21:00,1.92408,1.92424,1.92399,1.92424,7000000.0
2006-11-20 11:22:00,1.92395,1.92411,1.92389,1.92392,8000000.0
2006-11-20 11:23:00,1.92409,1.92421,1.92367,1.92367,8000000.0
2006-11-20 11:24:00,1.92345,1.92346,1.92311,1.92312,7000000.0
2006-11-20 11:25:00,1.92311,1.92312,1.92281,1.92281,8000000.0
2006-11-20 11:26:00,1.92252,1.92285,1.92252,1.92264,11000000.0
2006-11-20 11:27:00,1.92274,1.92288,1.92258,1.92288,8000000.0
2006-11-20 11:28:00,1.92291,1.92291,1.92268,1.92272,7000000.0
2006-11-20 11:29:00,1.92279,1.9229,1.9227,1.9227,8000000.0
2006-11-20 11:30:00,1.92254,1.92281,1.92245,1.92281,7000000.0
2006-11-20 11:32:00,1.92313,1.92313,1.9228,1.9228,11000000.0
2006-11-20 11:33:00,1.92282,1.92314,1.92275,1.92314,7000000.0
2006-11-20 11:34:00,1.9233,1.92344,1.92311,1.92344,7000000.0
2006-11-20 11:35:00,1.92348,1.92352,1.92337,1.92349,10000000.0
2006-11-20 11:36:00,1.9236,1.92379,1.92354,1.92372,8000000.0
2006-11-20 11:37:00,1.92387,1.92424,1.92387,1.92392,8000000.0
2006-11-20 11:38:00,1.92379,1.92387,1.92378,1.92382,9000000.0
2006-11-20 11:39:00,1.92375,1.92443,1.92375,1.92443,9000000.0
2006-11-20 11:40:00,1.92448,1.92448,1.92423,1.92444,11000000.0
2006-11-20 11:41:00,1.92434,1.92449,1.92425,1.92449,11000000.0
2006-11-20 11:42:00,1.92457,1.92458,1.92417,1.92417,11000000.0
2006-11-20 11:43:00,1.92391,1.92425,1.92391,1.92424,7000000.0
2006-11-20 11:44:00,1.92441,1.92441,1.92428,1.92428,7000000.0
2006-11-20 11:46:00,1.9242,1.92425,1.92403,1.92403,7000000.0
2006-11-20 11:47:00,1.92399,1.9241,1.9239,1.92401,9000000.0
2006-11-20 11:48:00,1.92431,1.92456,1.92427,1.92456,10000000.0
2006-11-20 11:49:00,1.92463,1.92471,1.92456,1.92456,7000000.0
2006-11-20 11:50:00,1.92455,1.92458,1.92417,1.92417,7000000.0
2006-11-20 11:51:00,1.92415,1.92421,1.92376,1.92421,8000000.0
2006-11-20 11:52:00,1.92387,1.92398,1.92355,1.92355,10000000.0
2006-11-20 11:53:00,1.92342,1.92345,1.92315,1.92315,10000000.0
2006-11-20 11:54:00,1.92311,1.92382,1.92311,1.92382,9000000.0
2006-11-20 11:55:00,1.92367,1.92415,1.92367,1.92401,8000000.0
2006-11-20 11:56:00,1.92406,1.92447,1.92406,1.9243,11000000.0
2006-11-20 11:57:00,1.92378,1.92378,1.92338,1.92338,8000000.0
2006-11-20 11:58:00,1.92268,1.923,1.92263,1.923,9000000.0
2006-11-20 11:59:00,1.92277,1.92277,1.92125,1.92125,7000000.0
2006-11-20 12:00:00,1.92123,1.92167,1.92123,1.92147,7000000.0
2006-11-20 12:01:00,1.92109,1.92116,1.92088,1.92089,10000000.0
2006-11-20 12:02:00,1.921,1.92102,1.92055,1.92072,10000000.0
2006-11-20 12:03:00,1.92082,1.92121,1.92073,1.92121,7000000.0
2006-11-20 12:04:00,1.92108,1.92129,1.92106,1.92113,9000000.0
2006-11-20 12:05:00,1.92126,1.92177,1.92126,1.92137,11000000.0
2006-11-20 12:06:00,1.92149,1.92175,1.92149,1.92151,7000000.0
2006-11-20 12:07:00,1.92146,1.92175,1.92146,1.92175,7000000.0
2006-11-20 12:08:00,1.92171,1.92175,1.92154,1.92154,9000000.0
2006-11-20 12:09:00,1.92191,1.92256,1.92191,1.92256,8000000.0
2006-11-20 12:10:00,1.92274,1.92274,1.92232,1.92232,8000000.0
2006-11-20 12:11:00,1.92247,1.92253,1.92231,1.92246,7000000.0
2006-11-20 12:12:00,1.92226,1.92283,1.92225,1.92282,7000000.0
2006-11-20 12:13:00,1.92302,1.92324,1.92273,1.92317,10000000.0
2006-11-20 12:14:00,1.92344,1.92375,1.92344,1.92375,8000000.0
2006-11-20 12:15:00,1.9238,1.92407,1.92379,1.92407,8000000.0
2006-11-20 12:16:00,1.92383,1.92416,1.92383,1.92392,8000000.0
2006-11-20 12:17:00,1.92378,1.92378,1.92323,1.92323,8000000.0
2006-11-20 12:18:00,1.92333,1.92333,1.92301,1.92327,11000000.0
2006-11-20 12:19:00,1.92316,1.92329,1.92285,1.92285,9000000.0
2006-11-20 12:20:00,1.92275,1.92287,1.92259,1.92287,10000000.0
2006-11-20 12:21:00,1.92291,1.92312,1.92127,1.92127,7000000.0
2006-11-20 12:22:00,1.92355,1.92368,1.92313,1.9232,8000000.0
2006-11-20 12:23:00,1.92283,1.92291,1.92249,1.92249,7000000.0
2006-11-20 12:24:00,1.92242,1.92277,1.92239,1.92239,7000000.0
2006-11-20 12:25:00,1.92245,1.92283,1.92245,1.92283,9000000.0
2006-11-20 12:26:00,1.92257,1.92257,1.92204,1.92204,8000000.0
2006-11-20 12:27:00,1.92197,1.92202,1.9218,1.92195,10000000.0
2006-11-20 12:28:00,1.92197,1.92202,1.92182,1.92202,9000000.0
2006-11-20 12:29:00,1.92235,1.92255,1.92233,1.92244,9000000.0
2006-11-20 12:30:00,1.92243,1.92246,1.92225,1.92232,7000000.0
2006-11-20 12:31:00,1.9234,1.9234,1.923,1.92329,11000000.0
2006-11-20 12:32:00,1.92306,1.92323,1.92306,1.92317,7000000.0
2006-11-20 12:33:00,1.92322,1.92333,1.92315,1.92315,7000000.0
2006-11-20 12:34:00,1.92317,1.92339,1.92317,1.92328,7000000.0
2006-11-20 12:35:00,1.92326,1.92329,1.92325,1.92327,8000000.0
2006-11-20 12:36:00,1.92328,1.92334,1.92322,1.92322,8000000.0
2006-11-20 12:37:00,1.92315,1.92328,1.92314,1.92314,9000000.0
2006-11-20 12:38:00,1.9228,1.92296,1.9226,1.9228,8000000.0
2006-11-20 12:39:00,1.92241,1.92258,1.92226,1.92226,9000000.0
2006-11-20 12:40:00,1.92241,1.9226,1.9224,1.92242,7000000.0
2006-11-20 12:41:00,1.92225,1.92271,1.92225,1.92271,8000000.0
2006-11-20 12:43:00,1.92263,1.92264,1.92243,1.92243,9000000.0
2006-11-20 12:44:00,1.92261,1.92266,1.92253,1.92254,8000000.0
2006-11-20 12:45:00,1.92258,1.92262,1.92228,1.92251,10000000.0
2006-11-20 12:46:00,1.92243,1.92273,1.92243,1.9225,9000000.0
2006-11-20 12:47:00,1.92259,1.92281,1.92259,1.92269,10000000.0
2006-11-20 12:48:00,1.92239,1.92272,1.92239,1.92272,11000000.0
2006-11-20 12:49:00,1.92278,1.92289,1.92263,1.92281,7000000.0
2006-11-20 12:50:00,1.923,1.92311,1.92289,1.92303,7000000.0
2006-11-20 12:51:00,1.92301,1.92301,1.92282,1.92282,8000000.0
2006-11-20 12:52:00,1.92292,1.92317,1.92277,1.92317,11000000.0
2006-11-20 12:53:00,1.92324,1.92335,1.92324,1.92326,8000000.0
2006-11-20 12:54:00,1.92314,1.92314,1.92254,1.92254,7000000.0
2006-11-20 12:55:00,1.92267,1.92267,1.92227,1.92227,8000000.0
2006-11-20 12:56:00,1.92256,1.92258,1.9224,1.92246,7000000.0
2006-11-20 12:57:00,1.9226,1.92276,1.9226,1.92275,7000000.0
2006-11-20 12:58:00,1.92303,1.92313,1.92282,1.92282,8000000.0
2006-11-20 12:59:00,1.9226,1.9226,1.92207,1.92215,7000000.0
2006-11-20 13:00:00,1.92249,1.92279,1.92249,1.92274,8000000.0
2006-11-20 13:04:00,1.92292,1.92327,1.92292,1.92327,7000000.0
2006-11-20 13:05:00,1.92335,1.92343,1.92321,1.9234,8000000.0
2006-11-20 13:06:00,1.92336,1.92339,1.92318,1.92339,7000000.0
2006-11-20 13:07:00,1.92343,1.924,1.92338,1.924,7000000.0
2006-11-20 13:08:00,1.92419,1.92513,1.92419,1.92492,10000000.0
2006-11-20 13:09:00,1.92494,1.92494,1.9246,1.92472,7000000.0
2006-11-20 13:10:00,1.92471,1.92491,1.92457,1.92491,9000000.0
2006-11-20 13:11:00,1.92509,1.92527,1.9249,1.92519,8000000.0
2006-11-20 13:12:00,1.92504,1.92512,1.92481,1.92496,8000000.0
2006-11-20 13:13:00,1.92487,1.9252,1.92477,1.9252,9000000.0
2006-11-20 13:14:00,1.92494,1.92542,1.92477,1.92542,7000000.0
2006-11-20 13:15:00,1.92553,1.92553,1.92513,1.92544,8000000.0
2006-11-20 13:16:00,1.92554,1.92554,1.92526,1.92532,8000000.0
2006-11-20 13:17:00,1.9254,1.92581,1.9254,1.92581,9000000.0
2006-11-20 13:18:00,1.92566,1.92581,1.92554,1.92554,10000000.0
2006-11-20 13:19:00,1.92526,1.92526,1.92483,1.92502,8000000.0
2006-11-20 13:20:00,1.92478,1.92478,1.92445,1.92462,8000000.0
2006-11-20 13:21:00,1.92468,1.92473,1.92454,1.92454,7000000.0
2006-11-20 13:22:00,1.92448,1.92451,1.92423,1.92446,11000000.0
2006-11-20 13:23:00,1.92432,1.92453,1.9243,1.92453,8000000.0
2006-11-20 13:24:00,1.92435,1.92435,1.92382,1.92412,7000000.0
2006-11-20 13:25:00,1.9241,1.92417,1.92376,1.92388,11000000.0
2006-11-20 13:26:00,1.9239,1.92417,1.9239,1.92417,10000000.0
2006-11-20 13:27:00,1.92411,1.92426,1.92406,1.92408,8000000.0
2006-11-20 13:28:00,1.92397,1.92404,1.92393,1.92401,21000000.0
2006-11-20 13:29:00,1.9239,1.92409,1.9239,1.92409,17000000.0
2006-11-20 13:30:00,1.92408,1.92408,1.92399,1.92399,7000000.0
2006-11-20 13:31:00,1.92384,1.92384,1.9236,1.9236,9000000.0
2006-11-20 13:32:00,1.92342,1.92342,1.92274,1.92274,14000000.0
2006-11-20 13:33:00,1.92242,1.92274,1.92226,1.92226,14000000.0
2006-11-20 13:34:00,1.92255,1.92278,1.92253,1.92277,31000000.0
2006-11-20 13:35:00,1.92277,1.92281,1.92275,1.92276,17000000.0
2006-11-20 13:36:00,1.9228,1.9228,1.92267,1.92267,24000000.0
2006-11-20 13:37:00,1.92223,1.92237,1.92223,1.92223,10000000.0
2006-11-20 13:38:00,1.92238,1.92243,1.92222,1.92236,18000000.0
2006-11-20 13:39:00,1.92229,1.92234,1.92213,1.92215,15000000.0
2006-11-20 13:40:00,1.92214,1.9224,1.92214,1.92235,29000000.0
2006-11-20 13:41:00,1.92237,1.92245,1.92228,1.92245,13000000.0
2006-11-20 13:42:00,1.92237,1.92242,1.92204,1.92242,8000000.0
2006-11-20 13:43:00,1.92245,1.92247,1.92233,1.92233,10000000.0
2006-11-20 13:44:00,1.92223,1.92223,1.92182,1.92212,26000000.0
2006-11-20 13:45:00,1.92173,1.92204,1.92173,1.92204,22000000.0
2006-11-20 13:46:00,1.92208,1.92216,1.92192,1.92192,19000000.0
2006-11-20 13:47:00,1.92218,1.9224,1.92216,1.9224,17000000.0
2006-11-20 13:48:00,1.92218,1.92233,1.92215,1.92233,22000000.0
2006-11-20 13:49:00,1.9224,1.92244,1.92236,1.92236,24000000.0
2006-11-20 13:50:00,1.92244,1.92257,1.92244,1.92257,15000000.0
2006-11-20 13:52:00,1.92279,1.92292,1.92267,1.92292,32000000.0
2006-11-20 13:54:00,1.92294,1.92294,1.92261,1.92273,31000000.0
2006-11-20 13:55:00,1.92259,1.92259,1.92209,1.9221,20000000.0
2006-11-20 13:56:00,1.92226,1.92227,1.92212,1.92218,24000000.0
2006-11-20 13:57:00,1.92186,1.92209,1.92186,1.92208,34000000.0
2006-11-20 13:58:00,1.92203,1.92203,1.92164,1.92181,16000000.0
2006-11-20 13:59:00,1.92186,1.92225,1.92167,1.92167,30000000.0
2006-11-20 14:00:00,1.9217,1.92229,1.9217,1.92224,39000000.0
2006-11-20 14:01:00,1.92192,1.92192,1.9214,1.92189,30000000.0
2006-11-20 14:02:00,1.92159,1.92163,1.92158,1.92163,19000000.0
2006-11-20 14:03:00,1.92167,1.92195,1.92167,1.92195,23000000.0
2006-11-20 14:05:00,1.92206,1.92223,1.92197,1.92197,28000000.0
2006-11-20 14:06:00,1.92206,1.92226,1.92205,1.92226,31000000.0
2006-11-20 14:07:00,1.92232,1.92266,1.92232,1.92266,31000000.0
2006-11-20 14:08:00,1.92266,1.92272,1.92241,1.92242,27000000.0
2006-11-20 14:10:00,1.92228,1.9224,1.92226,1.92233,24000000.0
2006-11-20 14:11:00,1.92236,1.92236,1.9221,1.92214,21000000.0
2006-11-20 14:12:00,1.92202,1.92234,1.9219,1.92215,22000000.0
2006-11-20 14:14:00,1.92222,1.92242,1.92222,1.92222,21000000.0
2006-11-20 14:15:00,1.92221,1.92245,1.9221,1.9222,25000000.0
2006-11-20 14:16:00,1.92217,1.92243,1.92216,1.92217,26000000.0
2006-11-20 14:17:00,1.92242,1.92262,1.92242,1.92257,32000000.0
2006-11-20 14:19:00,1.92271,1.92283,1.9227,1.92271,35000000.0
2006-11-20 14:20:00,1.92271,1.92291,1.9227,1.92291,32000000.0
2006-11-20 14:21:00,1.92301,1.92309,1.92284,1.92291,39000000.0
2006-11-20 14:22:00,1.92275,1.92275,1.9225,1.92267,22000000.0
2006-11-20 14:23:00,1.92267,1.92276,1.92238,1.92244,40000000.0
2006-11-20 14:24:00,1.92235,1.92243,1.92208,1.92243,10000000.0
2006-11-20 14:25:00,1.92228,1.92248,1.92223,1.92248,35000000.0
2006-11-20 14:27:00,1.92232,1.92236,1.92216,1.92217,28000000.0
2006-11-20 14:28:00,1.92217,1.92221,1.92198,1.92217,21000000.0
2006-11-20 14:29:00,1.92219,1.92252,1.92219,1.9223,16000000.0
2006-11-20 14:30:00,1.92281,1.923,1.92257,1.923,25000000.0
2006-11-20 14:31:00,1.92273,1.92294,1.92273,1.92289,26000000.0
2006-11-20 14:32:00,1.92317,1.92317,1.92283,1.92309,32000000.0
2006-11-20 14:33:00,1.923,1.92342,1.923,1.92342,20000000.0
2006-11-20 14:34:00,1.92348,1.92348,1.92335,1.92335,25000000.0
2006-11-20 14:35:00,1.92332,1.92332,1.92321,1.92321,23000000.0
2006-11-20 14:36:00,1.92324,1.92341,1.92324,1.92329,11000000.0
2006-11-20 14:37:00,1.92343,1.92343,1.92328,1.92328,41000000.0
2006-11-20 14:38:00,1.92324,1.9233,1.92309,1.9233,54000000.0
2006-11-20 14:39:00,1.92314,1.92321,1.92312,1.92321,36000000.0
2006-11-20 14:41:00,1.92352,1.92368,1.92342,1.92362,41000000.0
2006-11-20 14:42:00,1.92361,1.92361,1.92315,1.92315,19000000.0
2006-11-20 14:43:00,1.92309,1.92319,1.92309,1.92316,20000000.0
2006-11-20 14:44:00,1.92321,1.92321,1.92313,1.9232,25000000.0
2006-11-20 14:45:00,1.9232,1.9232,1.923,1.92301,33000000.0
2006-11-20 14:46:00,1.92277,1.92354,1.92277,1.92354,11000000.0
2006-11-20 14:47:00,1.92318,1.92328,1.92307,1.92328,7000000.0
2006-11-20 14:48:00,1.9233,1.9233,1.92313,1.92313,21000000.0
2006-11-20 14:49:00,1.92289,1.92368,1.92277,1.92368,32000000.0
2006-11-20 14:50:00,1.92348,1.92348,1.92336,1.92336,33000000.0
2006-11-20 14:51:00,1.92338,1.92434,1.92338,1.92434,37000000.0
2006-11-20 14:52:00,1.92387,1.92399,1.92377,1.92399,17000000.0
2006-11-20 14:53:00,1.92399,1.92404,1.92396,1.92398,22000000.0
2006-11-20 14:54:00,1.92419,1.92426,1.92411,1.92411,17000000.0
2006-11-20 14:55:00,1.92412,1.92412,1.92386,1.92389,7000000.0
2006-11-20 14:56:00,1.92376,1.92405,1.92376,1.92383,21000000.0
2006-11-20 14:57:00,1.92363,1.92363,1.92332,1.92353,12000000.0
2006-11-20 14:58:00,1.9232,1.92385,1.9232,1.92344,31000000.0
2006-11-20 14:59:00,1.9236,1.92361,1.92336,1.92336,20000000.0
2006-11-20 15:00:00,1.92334,1.92362,1.92334,1.92362,32000000.0
2006-11-20 15:01:00,1.92365,1.92398,1.92365,1.92398,14000000.0
2006-11-20 15:02:00,1.92373,1.92401,1.92369,1.92375,26000000.0
2006-11-20 15:03:00,1.92393,1.9242,1.9239,1.9242,30000000.0
2006-11-20 15:04:00,1.92429,1.9244,1.92414,1.92429,29000000.0
2006-11-20 15:05:00,1.92418,1.92436,1.92418,1.92433,28000000.0
2006-11-20 15:06:00,1.92438,1.92442,1.92421,1.92421,16000000.0
2006-11-20 15:07:00,1.92383,1.92383,1.92336,1.92336,26000000.0
2006-11-20 15:09:00,1.9227,1.92278,1.92247,1.92262,34000000.0
2006-11-20 15:10:00,1.92278,1.92298,1.92273,1.92276,36000000.0
2006-11-20 15:11:00,1.92262,1.92269,1.92258,1.92259,27000000.0
2006-11-20 15:12:00,1.92257,1.9226,1.92252,1.92252,26000000.0
2006-11-20 15:13:00,1.92242,1.92242,1.92214,1.92214,41000000.0
2006-11-20 15:14:00,1.92168,1.92168,1.92147,1.92147,30000000.0
2006-11-20 15:15:00,1.9215,1.92157,1.9215,1.92157,21000000.0
2006-11-20 15:16:00,1.92159,1.92169,1.92159,1.92169,9000000.0
2006-11-20 15:17:00,1.92167,1.9218,1.92144,1.9218,26000000.0
2006-11-20 15:18:00,1.92162,1.92162,1.92123,1.92155,10000000.0
2006-11-20 15:19:00,1.92194,1.92198,1.92192,1.92194,16000000.0
2006-11-20 15:20:00,1.92182,1.92219,1.92182,1.92219,20000000.0
2006-11-20 15:21:00,1.92264,1.92288,1.92258,1.92284,12000000.0
2006-11-20 15:22:00,1.92314,1.92314,1.92284,1.92284,22000000.0
2006-11-20 15:23:00,1.92278,1.92282,1.92267,1.92276,36000000.0
2006-11-20 15:24:00,1.92287,1.92289,1.92278,1.92282,8000000.0
2006-11-20 15:25:00,1.92283,1.92335,1.92281,1.92281,14000000.0
2006-11-20 15:26:00,1.92288,1.92288,1.92276,1.9228,40000000.0
2006-11-20 15:27:00,1.92298,1.9233,1.92298,1.9233,32000000.0
2006-11-20 15:28:00,1.92332,1.92332,1.92311,1.9232,55000000.0
2006-11-20 15:30:00,1.92135,1.92321,1.92118,1.92321,71000000.0
2006-11-20 15:31:00,1.92327,1.92327,1.9229,1.9229,58000000.0
2006-11-20 15:32:00,1.92253,1.92254,1.92239,1.92239,25000000.0
2006-11-20 15:33:00,1.92259,1.92259,1.9224,1.9224,32000000.0
2006-11-20 15:34:00,1.92246,1.92289,1.92246,1.92289,22000000.0
2006-11-20 15:35:00,1.92286,1.9229,1.92251,1.92289,30000000.0
2006-11-20 15:36:00,1.92305,1.92305,1.92284,1.92284,23000000.0
2006-11-20 15:39:00,1.92262,1.92262,1.92239,1.92239,40000000.0
2006-11-20 15:40:00,1.92239,1.92265,1.92239,1.92264,37000000.0
2006-11-20 15:41:00,1.92271,1.92277,1.9226,1.92277,43000000.0
2006-11-20 15:42:00,1.92275,1.92302,1.92275,1.92302,41000000.0
2006-11-20 15:43:00,1.9228,1.92315,1.9228,1.92315,30000000.0
2006-11-20 15:44:00,1.92287,1.92289,1.92272,1.92272,29000000.0
2006-11-20 15:45:00,1.92256,1.92256,1.92241,1.92244,36000000.0
2006-11-20 15:46:00,1.92239,1.92245,1.92226,1.92226,24000000.0
2006-11-20 15:47:00,1.92227,1.92232,1.92226,1.92231,31000000.0
2006-11-20 15:48:00,1.92238,1.92262,1.92238,1.92262,33000000.0
2006-11-20 15:49:00,1.92269,1.92274,1.92266,1.92271,25000000.0
2006-11-20 15:50:00,1.92278,1.92304,1.92278,1.92296,11000000.0
2006-11-20 15:51:00,1.92287,1.92289,1.92269,1.92269,37000000.0
2006-11-20 15:52:00,1.9227,1.92279,1.9227,1.92279,23000000.0
2006-11-20 15:53:00,1.92287,1.92296,1.92287,1.92293,15000000.0
2006-11-20 15:54:00,1.92252,1.92254,1.92246,1.92246,26000000.0
2006-11-20 15:55:00,1.92275,1.92275,1.92258,1.92273,33000000.0
2006-11-20 15:56:00,1.92256,1.9228,1.92256,1.9228,6000000.0
2006-11-20 15:57:00,1.92267,1.92274,1.92252,1.92252,34000000.0
2006-11-20 15:58:00,1.92238,1.92238,1.9221,1.9221,24000000.0
2006-11-20 15:59:00,1.92236,1.92237,1.92213,1.92215,23000000.0
2006-11-20 16:00:00,1.9217,1.9217,1.92141,1.92162,51000000.0
2006-11-20 16:01:00,1.92162,1.92191,1.92162,1.92191,31000000.0
2006-11-20 16:02:00,1.92193,1.92193,1.92166,1.92179,29000000.0
2006-11-20 16:03:00,1.92167,1.92167,1.92125,1.92125,51000000.0
2006-11-20 16:04:00,1.92121,1.92121,1.921,1.92115,38000000.0
2006-11-20 16:05:00,1.92106,1.92106,1.92079,1.92104,37000000.0
2006-11-20 16:06:00,1.92065,1.92071,1.92031,1.92031,33000000.0
2006-11-20 16:07:00,1.92028,1.92055,1.92028,1.92055,37000000.0
2006-11-20 16:08:00,1.92045,1.92049,1.92022,1.92048,37000000.0
2006-11-20 16:09:00,1.92044,1.92058,1.92032,1.92058,44000000.0
2006-11-20 16:11:00,1.921,1.92154,1.921,1.92154,27000000.0
2006-11-20 16:12:00,1.9215,1.92162,1.92142,1.92142,22000000.0
2006-11-20 16:13:00,1.92123,1.92151,1.92123,1.92151,38000000.0
2006-11-20 16:14:00,1.92147,1.92147,1.9211,1.92119,41000000.0
2006-11-20 16:15:00,1.92067,1.92067,1.92041,1.92066,42000000.0
2006-11-20 16:16:00,1.92071,1.92095,1.92071,1.92095,45000000.0
2006-11-20 16:17:00,1.92096,1.92107,1.92063,1.92063,22000000.0
2006-11-20 16:18:00,1.92049,1.92064,1.92045,1.92048,49000000.0
2006-11-20 16:19:00,1.9204,1.92062,1.92032,1.92054,27000000.0
2006-11-20 16:20:00,1.92064,1.92116,1.92064,1.92116,52000000.0
2006-11-20 16:21:00,1.921,1.92158,1.92094,1.92158,37000000.0
2006-11-20 16:22:00,1.92197,1.92214,1.92176,1.92206,50000000.0
2006-11-20 16:23:00,1.92176,1.92214,1.92176,1.92214,48000000.0
2006-11-20 16:24:00,1.92212,1.92212,1.92191,1.92192,44000000.0
2006-11-20 16:25:00,1.92173,1.92173,1.9213,1.92156,28000000.0
2006-11-20 16:26:00,1.92155,1.92159,1.92135,1.92157,41000000.0
2006-11-20 16:27:00,1.92171,1.92176,1.92148,1.92176,46000000.0
2006-11-20 16:28:00,1.92162,1.92183,1.92159,1.92166,34000000.0
2006-11-20 16:29:00,1.92168,1.92231,1.92168,1.92231,24000000.0
2006-11-20 16:30:00,1.92212,1.92242,1.92205,1.92205,43000000.0
2006-11-20 16:31:00,1.92177,1.92185,1.92154,1.92161,36000000.0
2006-11-20 16:32:00,1.9216,1.92188,1.92156,1.92188,34000000.0
2006-11-20 16:33:00,1.92192,1.92192,1.92158,1.92158,41000000.0
2006-11-20 16:34:00,1.92173,1.92215,1.92173,1.92206,29000000.0
2006-11-20 16:37:00,1.92229,1.9225,1.92222,1.9225,56000000.0
2006-11-20 16:38:00,1.92243,1.92243,1.92188,1.92212,34000000.0
2006-11-20 16:39:00,1.92229,1.92229,1.92204,1.92204,43000000.0
2006-11-20 16:41:00,1.92151,1.92168,1.92127,1.92158,44000000.0
2006-11-20 16:42:00,1.92189,1.92208,1.92183,1.92201,57000000.0
2006-11-20 16:43:00,1.92197,1.92208,1.9219,1.9219,20000000.0
2006-11-20 16:44:00,1.92208,1.92256,1.92208,1.92249,34000000.0
2006-11-20 16:45:00,1.92257,1.9226,1.92228,1.92228,41000000.0
2006-11-20 16:46:00,1.92222,1.92234,1.92218,1.92232,59000000.0
2006-11-20 16:47:00,1.9222,1.92225,1.92173,1.92173,55000000.0
2006-11-20 16:48:00,1.92173,1.92197,1.92169,1.92182,46000000.0
2006-11-20 16:49:00,1.92203,1.92209,1.92192,1.92209,35000000.0
2006-11-20 16:50:00,1.9219,1.92227,1.92169,1.92227,45000000.0
2006-11-20 16:51:00,1.92222,1.92222,1.92145,1.92145,30000000.0
2006-11-20 16:52:00,1.9215,1.92189,1.9215,1.92165,30000000.0
2006-11-20 16:53:00,1.92169,1.92187,1.92168,1.92182,19000000.0
2006-11-20 16:54:00,1.92177,1.92177,1.92157,1.92159,18000000.0
2006-11-20 16:55:00,1.92175,1.92178,1.92157,1.92157,40000000.0
2006-11-20 16:56:00,1.92171,1.92171,1.92125,1.92125,37000000.0
2006-11-20 16:57:00,1.92156,1.92184,1.92156,1.92179,17000000.0
2006-11-20 16:58:00,1.92182,1.92182,1.92173,1.92176,45000000.0
2006-11-20 16:59:00,1.92137,1.9215,1.92119,1.92119,39000000.0
2006-11-20 17:00:00,1.92137,1.92159,1.92136,1.92136,47000000.0
2006-11-20 17:01:00,1.92126,1.92129,1.92102,1.92126,26000000.0
2006-11-20 17:02:00,1.92117,1.92117,1.92076,1.92095,33000000.0
2006-11-20 17:03:00,1.92126,1.9213,1.92099,1.92128,33000000.0
2006-11-20 17:04:00,1.92155,1.92167,1.92155,1.92167,37000000.0
2006-11-20 17:05:00,1.92166,1.92193,1.92139,1.92142,35000000.0
2006-11-20 17:06:00,1.92136,1.92136,1.92111,1.9212,46000000.0
2006-11-20 17:07:00,1.92088,1.92094,1.9208,1.92086,33000000.0
2006-11-20 17:08:00,1.92069,1.921,1.92069,1.92071,45000000.0
2006-11-20 17:09:00,1.9206,1.92084,1.92051,1.92076,47000000.0
2006-11-20 17:10:00,1.92045,1.92069,1.92045,1.92069,6000000.0
2006-11-20 17:11:00,1.92051,1.92051,1.92001,1.92001,44000000.0
2006-11-20 17:12:00,1.92031,1.92067,1.92031,1.92035,23000000.0
2006-11-20 17:13:00,1.9205,1.92071,1.92041,1.92063,35000000.0
2006-11-20 17:14:00,1.92033,1.92037,1.92015,1.92029,27000000.0
2006-11-20 17:15:00,1.92058,1.92099,1.92038,1.92099,26000000.0
2006-11-20 17:16:00,1.92098,1.92098,1.92034,1.92034,27000000.0
2006-11-20 17:17:00,1.92028,1.92044,1.92028,1.92044,38000000.0
2006-11-20 17:18:00,1.9205,1.92085,1.92033,1.92082,29000000.0
2006-11-20 17:19:00,1.92094,1.92095,1.9207,1.92095,19000000.0
2006-11-20 17:20:00,1.92079,1.92079,1.9199,1.9199,29000000.0
2006-11-20 17:21:00,1.91989,1.92001,1.91976,1.91976,26000000.0
2006-11-20 17:22:00,1.91917,1.91917,1.91874,1.91882,30000000.0
2006-11-20 17:23:00,1.91891,1.91933,1.91891,1.9193,32000000.0
2006-11-20 17:24:00,1.91909,1.91921,1.91899,1.9191,23000000.0
2006-11-20 17:25:00,1.91912,1.91914,1.91873,1.91914,20000000.0
2006-11-20 17:26:00,1.91935,1.92,1.91923,1.92,18000000.0
2006-11-20 17:27:00,1.92013,1.92013,1.91989,1.92008,44000000.0
2006-11-20 17:28:00,1.92026,1.92043,1.92022,1.92038,39000000.0
2006-11-20 17:29:00,1.92045,1.92048,1.92025,1.92041,36000000.0
2006-11-20 17:30:00,1.9207,1.92095,1.92061,1.92095,61000000.0
2006-11-20 17:32:00,1.92036,1.92036,1.92022,1.9203,54000000.0
2006-11-20 17:33:00,1.92028,1.92047,1.92025,1.92037,64000000.0
2006-11-20 17:34:00,1.92061,1.92069,1.92054,1.92069,60000000.0
2006-11-20 17:35:00,1.92067,1.92068,1.92049,1.92068,43000000.0
2006-11-20 17:36:00,1.92055,1.92055,1.92035,1.92043,58000000.0
2006-11-20 17:37:00,1.92038,1.92043,1.91999,1.92043,47000000.0
2006-11-20 17:38:00,1.92044,1.92044,1.92007,1.92007,44000000.0
2006-11-20 17:39:00,1.92004,1.92044,1.92004,1.92044,41000000.0
2006-11-20 17:40:00,1.9204,1.9204,1.92009,1.92009,59000000.0
2006-11-20 17:41:00,1.92008,1.92044,1.92008,1.92044,50000000.0
2006-11-20 17:42:00,1.92039,1.92039,1.92012,1.9203,37000000.0
2006-11-20 17:43:00,1.92018,1.92018,1.91958,1.91982,33000000.0
2006-11-20 17:44:00,1.92001,1.92012,1.91986,1.91993,46000000.0
2006-11-20 17:45:00,1.91982,1.92004,1.91982,1.91982,49000000.0
2006-11-20 17:46:00,1.92022,1.92052,1.92022,1.92031,56000000.0
2006-11-20 17:47:00,1.91993,1.92008,1.91989,1.92006,65000000.0
2006-11-20 17:48:00,1.9199,1.9199,1.91938,1.91938,61000000.0
2006-11-20 17:49:00,1.9195,1.91966,1.91919,1.91933,72000000.0
2006-11-20 17:50:00,1.91981,1.92007,1.91981,1.92007,53000000.0
2006-11-20 17:51:00,1.92004,1.92019,1.91992,1.91994,54000000.0
2006-11-20 17:52:00,1.92028,1.92028,1.92018,1.92023,51000000.0
2006-11-20 17:54:00,1.92034,1.92042,1.91996,1.91996,32000000.0
2006-11-20 17:55:00,1.91969,1.91969,1.91888,1.91894,32000000.0
2006-11-20 17:56:00,1.91931,1.91964,1.91931,1.91964,47000000.0
2006-11-20 17:57:00,1.91929,1.91929,1.9189,1.9189,34000000.0
2006-11-20 17:58:00,1.91886,1.91926,1.91886,1.91926,44000000.0
2006-11-20 17:59:00,1.91953,1.91953,1.91919,1.91929,39000000.0
2006-11-20 18:00:00,1.9189,1.91934,1.9189,1.91934,32000000.0
2006-11-20 18:01:00,1.91947,1.91991,1.91947,1.91991,52000000.0
2006-11-20 18:02:00,1.91997,1.92019,1.91997,1.92019,30000000.0
2006-11-20 18:03:00,1.92002,1.92023,1.92002,1.92021,38000000.0
2006-11-20 18:04:00,1.92017,1.92017,1.91974,1.91974,38000000.0
2006-11-20 18:05:00,1.91967,1.92003,1.91967,1.92003,36000000.0
2006-11-20 18:06:00,1.9198,1.9198,1.91958,1.91958,32000000.0
2006-11-20 18:07:00,1.91953,1.91955,1.91945,1.91953,38000000.0
2006-11-20 18:08:00,1.91943,1.91963,1.91911,1.91911,56000000.0
2006-11-20 18:09:00,1.91858,1.91861,1.91845,1.91845,34000000.0
2006-11-20 18:10:00,1.91834,1.91834,1.91816,1.91818,26000000.0
2006-11-20 18:11:00,1.91812,1.91813,1.91802,1.91804,34000000.0
2006-11-20 18:12:00,1.91801,1.91823,1.91801,1.91823,24000000.0
2006-11-20 18:13:00,1.91827,1.91834,1.91812,1.91813,30000000.0
2006-11-20 18:14:00,1.91813,1.91827,1.91813,1.91827,22000000.0
2006-11-20 18:15:00,1.91825,1.91825,1.918,1.91804,21000000.0
2006-11-20 18:16:00,1.91786,1.91797,1.91769,1.91796,66000000.0
2006-11-20 18:17:00,1.91796,1.91796,1.91767,1.9179,60000000.0
2006-11-20 18:18:00,1.91771,1.91789,1.9177,1.91784,33000000.0
2006-11-20 18:19:00,1.91775,1.91775,1.91747,1.91764,46000000.0
2006-11-20 18:20:00,1.91765,1.91802,1.91758,1.91802,61000000.0
2006-11-20 18:21:00,1.9182,1.9182,1.9174,1.9174,37000000.0
2006-11-20 18:22:00,1.91761,1.91778,1.91744,1.91774,49000000.0
2006-11-20 18:23:00,1.91757,1.91781,1.91734,1.91736,34000000.0
2006-11-20 18:24:00,1.91746,1.91778,1.9174,1.91758,47000000.0
2006-11-20 18:25:00,1.91766,1.91775,1.9174,1.91775,31000000.0
2006-11-20 18:26:00,1.91776,1.91776,1.9176,1.91774,43000000.0
2006-11-20 18:27:00,1.91775,1.91775,1.91752,1.91752,35000000.0
2006-11-20 18:28:00,1.91745,1.91745,1.91725,1.9174,18000000.0
2006-11-20 18:29:00,1.91762,1.91762,1.91752,1.91756,24000000.0
2006-11-20 18:30:00,1.91778,1.91781,1.91763,1.91765,32000000.0
2006-11-20 18:31:00,1.91766,1.91766,1.9174,1.9176,46000000.0
2006-11-20 18:32:00,1.9178,1.918,1.91775,1.91787,55000000.0
2006-11-20 18:33:00,1.91809,1.91809,1.91758,1.91758,29000000.0
2006-11-20 18:34:00,1.91775,1.91781,1.91767,1.9178,32000000.0
2006-11-20 18:35:00,1.9174,1.91776,1.91738,1.91773,47000000.0
2006-11-20 18:36:00,1.9176,1.91778,1.91754,1.91764,65000000.0
2006-11-20 18:37:00,1.91791,1.9183,1.91791,1.9183,63000000.0
2006-11-20 18:38:00,1.91829,1.91833,1.91822,1.91823,61000000.0
2006-11-20 18:39:00,1.91831,1.91854,1.91829,1.91845,37000000.0
2006-11-20 18:40:00,1.91853,1.9186,1.91835,1.91857,52000000.0
2006-11-20 18:41:00,1.91844,1.91844,1.91789,1.91823,68000000.0
2006-11-20 18:42:00,1.91823,1.91823,1.91799,1.91799,40000000.0
2006-11-20 18:43:00,1.91819,1.91819,1.91811,1.91819,39000000.0
2006-11-20 18:44:00,1.91822,1.91822,1.9177,1.9177,33000000.0
2006-11-20 18:45:00,1.91761,1.91766,1.91753,1.9176,57000000.0
2006-11-20 18:46:00,1.91715,1.91724,1.91694,1.91723,61000000.0
2006-11-20 18:47:00,1.91701,1.91721,1.9169,1.91721,41000000.0
2006-11-20 18:48:00,1.91733,1.91733,1.91711,1.91711,26000000.0
2006-11-20 18:49:00,1.91694,1.91694,1.91667,1.9168,31000000.0
2006-11-20 18:50:00,1.91691,1.91693,1.91677,1.91693,37000000.0
2006-11-20 18:51:00,1.91672,1.91683,1.91672,1.91683,17000000.0
2006-11-20 18:52:00,1.91688,1.91707,1.9168,1.91707,33000000.0
2006-11-20 18:53:00,1.91715,1.91738,1.91697,1.91722,31000000.0
2006-11-20 18:54:00,1.91719,1.91726,1.91713,1.91717,11000000.0
2006-11-20 18:55:00,1.91698,1.91704,1.91678,1.91682,22000000.0
2006-11-20 18:56:00,1.91689,1.9169,1.91671,1.91678,16000000.0
2006-11-20 18:57:00,1.91678,1.91725,1.91678,1.91698,15000000.0
2006-11-20 18:58:00,1.91649,1.91685,1.91649,1.91671,19000000.0
2006-11-20 18:59:00,1.91676,1.91686,1.91669,1.91669,26000000.0
2006-11-20 19:00:00,1.91668,1.91682,1.91652,1.91652,12000000.0
2006-11-20 19:01:00,1.91646,1.91664,1.91646,1.91654,18000000.0
2006-11-20 19:02:00,1.91695,1.917,1.91681,1.91688,23000000.0
2006-11-20 19:03:00,1.91654,1.91675,1.91654,1.91675,21000000.0
2006-11-20 19:04:00,1.91674,1.91715,1.91674,1.91715,55000000.0
2006-11-20 19:05:00,1.91685,1.91689,1.91655,1.91655,42000000.0
2006-11-20 19:06:00,1.91648,1.91659,1.91633,1.9164,63000000.0
2006-11-20 19:07:00,1.91612,1.91677,1.91612,1.91662,39000000.0
2006-11-20 19:08:00,1.91655,1.91655,1.9162,1.91621,32000000.0
2006-11-20 19:09:00,1.91632,1.91653,1.91619,1.91634,56000000.0
2006-11-20 19:10:00,1.9161,1.91643,1.91604,1.91627,27000000.0
2006-11-20 19:11:00,1.91644,1.91644,1.91619,1.91626,36000000.0
2006-11-20 19:13:00,1.91653,1.91665,1.91653,1.91665,23000000.0
2006-11-20 19:14:00,1.91666,1.91688,1.91663,1.91688,37000000.0
2006-11-20 19:15:00,1.91687,1.91696,1.91674,1.91674,17000000.0
2006-11-20 19:16:00,1.91684,1.91684,1.91646,1.91646,23000000.0
2006-11-20 19:18:00,1.91632,1.91632,1.91608,1.91608,30000000.0
2006-11-20 19:19:00,1.91603,1.91627,1.91603,1.91607,36000000.0
2006-11-20 19:20:00,1.91608,1.91633,1.91608,1.91633,23000000.0
2006-11-20 19:21:00,1.91639,1.91642,1.91636,1.91639,21000000.0
2006-11-20 19:22:00,1.91646,1.91687,1.91646,1.91687,25000000.0
2006-11-20 19:23:00,1.91678,1.91678,1.91594,1.91594,12000000.0
2006-11-20 19:24:00,1.91578,1.9162,1.91578,1.9162,39000000.0
2006-11-20 19:25:00,1.91617,1.91617,1.91573,1.91573,49000000.0
2006-11-20 19:26:00,1.91572,1.91585,1.91562,1.91562,48000000.0
2006-11-20 19:27:00,1.91568,1.91574,1.9156,1.91571,51000000.0
2006-11-20 19:28:00,1.91571,1.91586,1.91569,1.91569,40000000.0
2006-11-20 19:30:00,1.91601,1.91623,1.91589,1.91598,32000000.0
2006-11-20 19:31:00,1.91581,1.9163,1.91581,1.91582,28000000.0
2006-11-20 19:32:00,1.91582,1.91588,1.91556,1.91556,31000000.0
2006-11-20 19:33:00,1.91515,1.91515,1.91496,1.91503,14000000.0
2006-11-20 19:34:00,1.91487,1.91487,1.91457,1.91484,49000000.0
2006-11-20 19:35:00,1.91478,1.91489,1.91467,1.91469,28000000.0
2006-11-20 19:36:00,1.91465,1.91486,1.91465,1.91472,16000000.0
2006-11-20 19:37:00,1.91461,1.91492,1.9144,1.91492,26000000.0
2006-11-20 19:38:00,1.9151,1.91522,1.91499,1.91499,8000000.0
2006-11-20 19:39:00,1.91533,1.91537,1.91521,1.91531,13000000.0
2006-11-20 19:40:00,1.91519,1.91524,1.91481,1.91481,16000000.0
2006-11-20 19:41:00,1.9152,1.91523,1.91508,1.91523,17000000.0
2006-11-20 19:42:00,1.91523,1.91539,1.9152,1.91532,19000000.0
2006-11-20 19:43:00,1.91534,1.91535,1.91519,1.9152,21000000.0
2006-11-20 19:48:00,1.91519,1.91519,1.91499,1.91511,18000000.0
2006-11-20 19:49:00,1.91524,1.91543,1.91524,1.91542,27000000.0
2006-11-20 19:50:00,1.91547,1.91547,1.91522,1.91523,23000000.0
2006-11-20 19:51:00,1.9151,1.91515,1.91314,1.91515,7000000.0
2006-11-20 19:52:00,1.91516,1.91516,1.91442,1.91442,15000000.0
2006-11-20 19:54:00,1.9143,1.9143,1.91407,1.91407,9000000.0
2006-11-20 19:55:00,1.91406,1.91444,1.91403,1.91444,30000000.0
2006-11-20 19:56:00,1.91452,1.91464,1.91438,1.91464,20000000.0
2006-11-20 19:57:00,1.91469,1.91492,1.91467,1.91492,12000000.0
2006-11-20 19:58:00,1.91464,1.91469,1.9144,1.91469,13000000.0
2006-11-20 19:59:00,1.91479,1.91479,1.91465,1.91469,31000000.0
2006-11-20 20:00:00,1.91459,1.91459,1.91428,1.91428,23000000.0
2006-11-20 20:01:00,1.91417,1.91417,1.91391,1.91415,13000000.0
2006-11-20 20:02:00,1.91383,1.91384,1.91362,1.91373,20000000.0
2006-11-20 20:03:00,1.91352,1.91391,1.91352,1.91391,18000000.0
2006-11-20 20:05:00,1.91396,1.91401,1.91379,1.91381,23000000.0
2006-11-20 20:06:00,1.9138,1.91414,1.9138,1.91414,13000000.0
2006-11-20 20:07:00,1.91441,1.91441,1.91398,1.91398,29000000.0
2006-11-20 20:08:00,1.91399,1.91438,1.91399,1.9142,15000000.0
2006-11-20 20:09:00,1.91409,1.9141,1.9139,1.9139,17000000.0
2006-11-20 20:10:00,1.91391,1.91391,1.91325,1.91358,8000000.0
2006-11-20 20:11:00,1.91388,1.91411,1.9137,1.91411,10000000.0
2006-11-20 20:13:00,1.91417,1.91417,1.91381,1.91391,17000000.0
2006-11-20 20:14:00,1.9137,1.91409,1.91368,1.91409,15000000.0
2006-11-20 20:15:00,1.91397,1.91397,1.91362,1.91397,10000000.0
2006-11-20 20:16:00,1.91404,1.91406,1.91379,1.91379,22000000.0
2006-11-20 20:17:00,1.91359,1.91359,1.91271,1.91282,7000000.0
2006-11-20 20:18:00,1.91276,1.91289,1.91271,1.91274,24000000.0
2006-11-20 20:19:00,1.91287,1.9131,1.91283,1.91283,9000000.0
2006-11-20 20:21:00,1.91349,1.91349,1.91327,1.91331,7000000.0
2006-11-20 20:22:00,1.91344,1.91368,1.91344,1.91368,12000000.0
2006-11-20 20:23:00,1.91336,1.91336,1.91323,1.91323,8000000.0
2006-11-20 20:24:00,1.91327,1.91328,1.91292,1.91292,15000000.0
2006-11-20 20:25:00,1.91278,1.91312,1.91278,1.91281,16000000.0
2006-11-20 20:26:00,1.91275,1.91293,1.91268,1.91276,22000000.0
2006-11-20 20:27:00,1.91263,1.91263,1.9124,1.91251,11000000.0
2006-11-20 20:28:00,1.91238,1.91243,1.91234,1.91234,7000000.0
2006-11-20 20:29:00,1.91223,1.91232,1.91213,1.91217,20000000.0
2006-11-20 20:30:00,1.91199,1.91224,1.91181,1.91181,27000000.0
2006-11-20 20:31:00,1.91182,1.91245,1.91162,1.91245,6000000.0
2006-11-20 20:32:00,1.91209,1.91209,1.91164,1.91171,20000000.0
2006-11-20 20:33:00,1.91167,1.91182,1.91159,1.91182,14000000.0
2006-11-20 20:35:00,1.91212,1.91212,1.91195,1.91207,23000000.0
2006-11-20 20:36:00,1.9121,1.91237,1.9121,1.91237,11000000.0
2006-11-20 20:37:00,1.91208,1.91212,1.91201,1.91204,7000000.0
2006-11-20 20:38:00,1.91201,1.91206,1.91194,1.91202,10000000.0
2006-11-20 20:39:00,1.91188,1.91189,1.91171,1.91189,9000000.0
2006-11-20 20:40:00,1.9123,1.91237,1.91209,1.91209,8000000.0
2006-11-20 20:41:00,1.91223,1.91238,1.91204,1.91238,8000000.0
2006-11-20 20:42:00,1.9124,1.91265,1.9124,1.91246,15000000.0
2006-11-20 20:44:00,1.91258,1.91266,1.91253,1.91264,7000000.0
2006-11-20 20:45:00,1.91232,1.91236,1.91222,1.91236,12000000.0
2006-11-20 20:46:00,1.91254,1.91261,1.91239,1.9124,9000000.0
2006-11-20 20:47:00,1.91204,1.91206,1.91199,1.91201,11000000.0
2006-11-20 20:49:00,1.9123,1.9123,1.91209,1.91209,18000000.0
2006-11-20 20:50:00,1.91207,1.91244,1.91207,1.91244,7000000.0
2006-11-20 20:52:00,1.91242,1.91247,1.91238,1.91238,15000000.0
2006-11-20 20:53:00,1.91226,1.91226,1.91217,1.91223,8000000.0
2006-11-20 20:54:00,1.91217,1.91229,1.91216,1.91218,10000000.0
2006-11-20 20:55:00,1.91201,1.91212,1.91199,1.91212,5000000.0
2006-11-20 20:56:00,1.91207,1.91207,1.91179,1.91179,8000000.0
2006-11-20 20:57:00,1.91173,1.91202,1.91173,1.91202,18000000.0
2006-11-20 20:59:00,1.91199,1.912,1.91155,1.91155,8000000.0
2006-11-20 21:00:00,1.91142,1.91142,1.91107,1.9113,7000000.0
2006-11-20 21:01:00,1.91144,1.91158,1.91136,1.91136,16000000.0
2006-11-20 21:02:00,1.91145,1.91164,1.91145,1.91161,8000000.0
2006-11-20 21:03:00,1.91158,1.9118,1.91158,1.91164,13000000.0
2006-11-20 21:04:00,1.91166,1.91191,1.91166,1.91191,8000000.0
2006-11-20 21:05:00,1.91199,1.91199,1.91172,1.91172,11000000.0
2006-11-20 21:06:00,1.91166,1.9117,1.91147,1.91148,8000000.0
2006-11-20 21:07:00,1.91148,1.91162,1.91144,1.91162,7000000.0
2006-11-20 21:08:00,1.91171,1.91173,1.91159,1.91159,11000000.0
2006-11-20 21:11:00,1.91178,1.9118,1.91166,1.91166,8000000.0
2006-11-20 21:12:00,1.91165,1.91168,1.90975,1.90975,10000000.0
2006-11-20 21:13:00,1.91187,1.91196,1.91186,1.91196,8000000.0
2006-11-20 21:14:00,1.91201,1.91203,1.91192,1.91203,7000000.0
2006-11-20 21:15:00,1.91207,1.91211,1.91201,1.91201,11000000.0
2006-11-20 21:17:00,1.91196,1.91197,1.9117,1.91197,7000000.0
2006-11-20 21:18:00,1.91193,1.91202,1.91188,1.91188,7000000.0
2006-11-20 21:21:00,1.91175,1.91224,1.91174,1.91224,8000000.0
2006-11-20 21:22:00,1.91198,1.91198,1.91175,1.91175,7000000.0
2006-11-20 21:23:00,1.91153,1.91184,1.91153,1.91184,10000000.0
2006-11-20 21:24:00,1.91194,1.91202,1.91184,1.91199,11000000.0
2006-11-20 21:25:00,1.91206,1.91214,1.91189,1.91193,6000000.0
2006-11-20 21:27:00,1.91216,1.91224,1.91216,1.91223,6000000.0
2006-11-20 21:28:00,1.91217,1.91217,1.91188,1.91197,20000000.0
2006-11-20 21:29:00,1.912,1.91215,1.91192,1.91215,8000000.0
2006-11-20 21:30:00,1.91221,1.91233,1.91221,1.91233,9000000.0
2006-11-20 21:31:00,1.91228,1.91237,1.91208,1.91208,8000000.0
2006-11-20 21:32:00,1.9121,1.9122,1.91202,1.91219,7000000.0
2006-11-20 21:34:00,1.91231,1.91241,1.91231,1.91241,10000000.0
2006-11-20 21:35:00,1.91239,1.91239,1.91214,1.91231,11000000.0
2006-11-20 21:38:00,1.91248,1.91254,1.91214,1.91216,26000000.0
2006-11-20 21:39:00,1.9123,1.91249,1.91222,1.91231,18000000.0
2006-11-20 21:40:00,1.91213,1.91244,1.91197,1.91244,12000000.0
2006-11-20 21:42:00,1.91246,1.91254,1.91246,1.91253,7000000.0
2006-11-20 21:43:00,1.91262,1.91282,1.91262,1.91282,11000000.0
2006-11-20 21:44:00,1.91287,1.91287,1.91267,1.91272,18000000.0
2006-11-20 21:45:00,1.91258,1.91286,1.91258,1.91286,7000000.0
2006-11-20 21:48:00,1.91287,1.91287,1.91269,1.91269,7000000.0
2006-11-20 21:49:00,1.91267,1.91283,1.91266,1.91283,8000000.0
2006-11-20 21:50:00,1.91287,1.91295,1.91277,1.91277,10000000.0
2006-11-20 21:52:00,1.91301,1.91302,1.91284,1.91296,7000000.0
2006-11-20 21:53:00,1.91296,1.91304,1.91282,1.91282,8000000.0
2006-11-20 21:54:00,1.91313,1.9133,1.91313,1.9133,9000000.0
2006-11-20 21:55:00,1.91341,1.91375,1.91338,1.91372,11000000.0
2006-11-20 21:56:00,1.91372,1.9139,1.91372,1.91382,6000000.0
2006-11-20 21:57:00,1.91335,1.91365,1.91335,1.91365,13000000.0
2006-11-20 21:58:00,1.9137,1.91378,1.91367,1.91373,6000000.0
2006-11-20 21:59:00,1.9135,1.91372,1.91348,1.91352,25000000.0
2006-11-20 22:00:00,1.91362,1.91362,1.91307,1.91307,12000000.0
2006-11-20 22:01:00,1.91286,1.91288,1.91281,1.91282,6000000.0
2006-11-20 22:02:00,1.91264,1.91268,1.91228,1.91228,11000000.0
2006-11-20 22:03:00,1.91252,1.91256,1.91239,1.91239,9000000.0
2006-11-20 22:06:00,1.91229,1.91255,1.91229,1.91238,8000000.0
2006-11-20 22:07:00,1.91229,1.91236,1.91229,1.91234,15000000.0
2006-11-20 22:08:00,1.91257,1.91258,1.91248,1.91254,6000000.0
2006-11-20 22:09:00,1.91234,1.91234,1.91215,1.91226,13000000.0
2006-11-20 22:10:00,1.91251,1.91251,1.91215,1.91215,9000000.0
2006-11-20 22:11:00,1.91229,1.91258,1.91229,1.91258,8000000.0
2006-11-20 22:13:00,1.91251,1.91251,1.91238,1.91251,10000000.0
2006-11-20 22:14:00,1.91273,1.91281,1.91273,1.91273,13000000.0
2006-11-20 22:15:00,1.91245,1.91264,1.91245,1.91264,7000000.0
2006-11-20 22:17:00,1.91259,1.91279,1.91259,1.91279,16000000.0
2006-11-20 22:18:00,1.91302,1.91319,1.91298,1.91319,5000000.0
2006-11-20 22:19:00,1.91329,1.91343,1.91321,1.91343,6000000.0
2006-11-20 22:20:00,1.91327,1.91342,1.91287,1.91336,7000000.0
2006-11-20 22:21:00,1.91317,1.91343,1.91317,1.91334,11000000.0
2006-11-20 22:22:00,1.91342,1.91348,1.91332,1.91337,8000000.0
2006-11-20 22:23:00,1.91346,1.91355,1.91346,1.91355,15000000.0
2006-11-20 22:24:00,1.9135,1.91354,1.91333,1.91333,10000000.0
2006-11-20 22:25:00,1.91338,1.91355,1.91338,1.91355,5000000.0
2006-11-20 22:26:00,1.91349,1.91349,1.91308,1.91347,10000000.0
2006-11-20 22:27:00,1.9134,1.91346,1.9134,1.91342,10000000.0
2006-11-20 22:28:00,1.91324,1.91343,1.91324,1.91327,8000000.0
2006-11-20 22:29:00,1.91303,1.91345,1.91303,1.91345,7000000.0
2006-11-20 22:30:00,1.91355,1.91355,1.91328,1.91345,5000000.0
2006-11-20 22:33:00,1.91355,1.91357,1.91337,1.91337,6000000.0
2006-11-20 22:34:00,1.91329,1.91329,1.91283,1.91288,47000000.0
2006-11-20 22:35:00,1.91295,1.91306,1.91284,1.91306,8000000.0
2006-11-20 22:36:00,1.91293,1.91299,1.91291,1.91291,7000000.0
2006-11-20 22:37:00,1.91281,1.91281,1.91268,1.91281,28000000.0
2006-11-20 22:38:00,1.91282,1.913,1.91276,1.913,10000000.0
2006-11-20 22:39:00,1.91276,1.91283,1.91275,1.91275,11000000.0
2006-11-20 22:40:00,1.91274,1.91276,1.91256,1.91276,9000000.0
2006-11-20 22:41:00,1.91278,1.91299,1.91278,1.91299,16000000.0
2006-11-20 22:42:00,1.91285,1.91301,1.91278,1.91293,9000000.0
2006-11-20 22:43:00,1.91292,1.91292,1.91259,1.91259,11000000.0
2006-11-20 22:44:00,1.91243,1.91251,1.91238,1.91245,8000000.0
2006-11-20 22:45:00,1.91244,1.91244,1.91213,1.91237,12000000.0
2006-11-20 22:46:00,1.91249,1.91284,1.91249,1.91272,9000000.0
2006-11-20 22:47:00,1.91281,1.91286,1.9128,1.9128,16000000.0
2006-11-20 22:48:00,1.91288,1.91316,1.91288,1.91309,11000000.0
2006-11-20 22:49:00,1.91301,1.91301,1.91282,1.91282,12000000.0
2006-11-20 22:50:00,1.91282,1.91297,1.91282,1.91296,16000000.0
2006-11-20 22:52:00,1.91312,1.91312,1.91287,1.91297,5000000.0
2006-11-20 22:53:00,1.91315,1.91323,1.91313,1.91323,8000000.0
2006-11-20 22:54:00,1.91333,1.91333,1.9132,1.9132,7000000.0
2006-11-20 22:55:00,1.91325,1.91325,1.91306,1.91308,8000000.0
2006-11-20 22:56:00,1.91315,1.91347,1.91315,1.91347,8000000.0
2006-11-20 22:57:00,1.91347,1.91358,1.91327,1.9134,10000000.0
2006-11-20 22:59:00,1.91341,1.91346,1.91341,1.91344,9000000.0
2006-11-20 23:00:00,1.91331,1.91331,1.91319,1.91326,12000000.0
2006-11-20 23:01:00,1.91336,1.91355,1.91336,1.91343,9000000.0
2006-11-20 23:02:00,1.91349,1.91356,1.91349,1.91352,7000000.0
2006-11-20 23:03:00,1.91339,1.9135,1.91339,1.9135,12000000.0
2006-11-20 23:04:00,1.91318,1.91346,1.91318,1.91344,9000000.0
2006-11-20 23:05:00,1.91349,1.91349,1.91329,1.91329,11000000.0
2006-11-20 23:06:00,1.91335,1.91357,1.91335,1.91357,5000000.0
2006-11-20 23:09:00,1.91385,1.91385,1.91364,1.91364,7000000.0
2006-11-20 23:10:00,1.91367,1.91367,1.91352,1.91357,8000000.0
2006-11-20 23:11:00,1.91366,1.91415,1.91359,1.91405,8000000.0
2006-11-20 23:12:00,1.91409,1.91409,1.91375,1.91408,8000000.0
2006-11-20 23:13:00,1.91411,1.91411,1.91398,1.91403,7000000.0
2006-11-20 23:14:00,1.91403,1.91431,1.91402,1.91431,9000000.0
2006-11-20 23:15:00,1.91406,1.91406,1.91378,1.91393,8000000.0
2006-11-20 23:16:00,1.91397,1.91397,1.91366,1.91377,9000000.0
2006-11-20 23:17:00,1.91367,1.91397,1.91367,1.91377,7000000.0
2006-11-20 23:19:00,1.91375,1.91376,1.91339,1.91372,9000000.0
2006-11-20 23:20:00,1.91342,1.91353,1.91325,1.91353,9000000.0
2006-11-20 23:21:00,1.91368,1.91368,1.91352,1.91365,5000000.0
2006-11-20 23:22:00,1.9135,1.91358,1.91338,1.91338,7000000.0
2006-11-20 23:23:00,1.91369,1.91369,1.91347,1.91347,6000000.0
2006-11-20 23:24:00,1.91354,1.91364,1.9134,1.9134,9000000.0
2006-11-20 23:25:00,1.91371,1.91393,1.91371,1.91393,10000000.0
2006-11-20 23:26:00,1.91393,1.91393,1.91353,1.91353,5000000.0
2006-11-20 23:27:00,1.91351,1.91391,1.91351,1.91391,5000000.0
2006-11-20 23:29:00,1.91383,1.91383,1.91368,1.91368,25000000.0
2006-11-20 23:30:00,1.91364,1.91395,1.91361,1.91395,7000000.0
2006-11-20 23:31:00,1.91354,1.91354,1.91311,1.91336,14000000.0
2006-11-20 23:32:00,1.91338,1.91351,1.91332,1.91333,9000000.0
2006-11-20 23:33:00,1.91335,1.91342,1.91333,1.91334,7000000.0
2006-11-20 23:34:00,1.91337,1.91372,1.91337,1.91361,6000000.0
2006-11-20 23:35:00,1.91351,1.91351,1.91342,1.91348,12000000.0
2006-11-20 23:36:00,1.91331,1.91331,1.91299,1.91312,9000000.0
2006-11-20 23:37:00,1.91295,1.91316,1.91295,1.91296,8000000.0
2006-11-20 23:38:00,1.91293,1.91317,1.91292,1.91317,8000000.0
2006-11-20 23:39:00,1.91341,1.91362,1.91333,1.9135,11000000.0
2006-11-20 23:40:00,1.91343,1.91343,1.91274,1.91274,21000000.0
2006-11-20 23:41:00,1.9134,1.91343,1.91318,1.91343,7000000.0
2006-11-20 23:42:00,1.91328,1.91328,1.91302,1.91314,19000000.0
2006-11-20 23:43:00,1.91327,1.91343,1.91327,1.91343,7000000.0
2006-11-20 23:44:00,1.91335,1.91352,1.91335,1.91338,8000000.0
2006-11-20 23:45:00,1.91348,1.91365,1.91348,1.9135,7000000.0
2006-11-20 23:46:00,1.9134,1.9135,1.91328,1.91337,8000000.0
2006-11-20 23:47:00,1.91375,1.9138,1.91359,1.9138,7000000.0
2006-11-20 23:48:00,1.91369,1.91393,1.91361,1.91393,8000000.0
2006-11-20 23:49:00,1.9139,1.91403,1.91364,1.91392,8000000.0
2006-11-20 23:50:00,1.91352,1.91379,1.91352,1.91357,8000000.0
2006-11-20 23:51:00,1.91343,1.91354,1.91336,1.91336,7000000.0
2006-11-20 23:52:00,1.9133,1.91348,1.91319,1.91348,7000000.0
2006-11-20 23:53:00,1.91361,1.91379,1.91354,1.91354,10000000.0
2006-11-20 23:54:00,1.91302,1.91336,1.91272,1.91272,7000000.0
2006-11-20 23:55:00,1.91234,1.91263,1.91234,1.91263,9000000.0
2006-11-20 23:56:00,1.9121,1.91226,1.91185,1.91203,12000000.0
2006-11-20 23:57:00,1.91242,1.9125,1.91232,1.91241,10000000.0
2006-11-20 23:58:00,1.91184,1.91196,1.91164,1.91186,8000000.0
2006-11-20 23:59:00,1.91213,1.91214,1.91207,1.91211,6000000.0
2006-11-21 00:00:00,1.91237,1.91262,1.91237,1.91262,7000000.0
2006-11-21 00:01:00,1.9126,1.9126,1.91246,1.91255,8000000.0
2006-11-21 00:02:00,1.91233,1.91233,1.91211,1.91211,9000000.0
2006-11-21 00:03:00,1.91257,1.91283,1.91257,1.91283,5000000.0
2006-11-21 00:04:00,1.9125,1.91254,1.91236,1.91236,10000000.0
2006-11-21 00:05:00,1.91241,1.91258,1.91225,1.91227,9000000.0
2006-11-21 00:06:00,1.91227,1.91232,1.91197,1.91197,8000000.0
2006-11-21 00:07:00,1.91226,1.9127,1.91216,1.9127,9000000.0
2006-11-21 00:08:00,1.91236,1.91246,1.91229,1.91229,8000000.0
2006-11-21 00:09:00,1.91236,1.91236,1.91174,1.91174,9000000.0
2006-11-21 00:10:00,1.91156,1.91216,1.91156,1.91208,23000000.0
2006-11-21 00:11:00,1.91245,1.91269,1.91243,1.91269,11000000.0
2006-11-21 00:12:00,1.91274,1.91284,1.91244,1.91244,9000000.0
2006-11-21 00:14:00,1.91281,1.91296,1.91281,1.91291,7000000.0
2006-11-21 00:16:00,1.91282,1.913,1.91282,1.91297,9000000.0
2006-11-21 00:17:00,1.91293,1.91312,1.91293,1.91312,7000000.0
2006-11-21 00:19:00,1.91324,1.91331,1.91303,1.91303,11000000.0
2006-11-21 00:20:00,1.91297,1.91315,1.91296,1.91315,9000000.0
2006-11-21 00:21:00,1.91297,1.91318,1.91297,1.91312,8000000.0
2006-11-21 00:22:00,1.91309,1.91321,1.91304,1.91313,10000000.0
2006-11-21 00:23:00,1.91306,1.91306,1.91292,1.91299,7000000.0
2006-11-21 00:24:00,1.91284,1.91309,1.91281,1.91303,8000000.0
2006-11-21 00:25:00,1.91304,1.91304,1.91278,1.91278,11000000.0
2006-11-21 00:26:00,1.91305,1.91309,1.91282,1.91309,7000000.0
2006-11-21 00:27:00,1.91294,1.91294,1.91287,1.91287,10000000.0
2006-11-21 00:28:00,1.91297,1.91331,1.91297,1.91312,8000000.0
2006-11-21 00:29:00,1.91345,1.91346,1.91327,1.91327,6000000.0
2006-11-21 00:30:00,1.91314,1.91365,1.91301,1.91365,7000000.0
2006-11-21 00:31:00,1.91346,1.91349,1.91334,1.91349,7000000.0
2006-11-21 00:32:00,1.91347,1.91359,1.91336,1.91359,7000000.0
2006-11-21 00:33:00,1.91351,1.91351,1.91313,1.91313,7000000.0
2006-11-21 00:34:00,1.91315,1.91338,1.9131,1.91337,7000000.0
2006-11-21 00:35:00,1.91331,1.91358,1.91328,1.91358,6000000.0
2006-11-21 00:36:00,1.91367,1.91367,1.91346,1.91355,5000000.0
2006-11-21 00:38:00,1.91305,1.91305,1.91295,1.91297,7000000.0
2006-11-21 00:39:00,1.91304,1.91304,1.91275,1.91288,10000000.0
2006-11-21 00:40:00,1.91311,1.91331,1.91311,1.91316,7000000.0
2006-11-21 00:41:00,1.91326,1.9133,1.91313,1.9133,6000000.0
2006-11-21 00:42:00,1.91324,1.91372,1.91324,1.91372,8000000.0
2006-11-21 00:43:00,1.91356,1.91373,1.91356,1.91372,5000000.0
2006-11-21 00:44:00,1.91385,1.9141,1.91347,1.91401,11000000.0
2006-11-21 00:45:00,1.91402,1.91425,1.91402,1.91425,7000000.0
2006-11-21 00:46:00,1.91417,1.91417,1.91374,1.91374,10000000.0
2006-11-21 00:47:00,1.91366,1.91397,1.91366,1.91384,7000000.0
2006-11-21 00:48:00,1.91385,1.91395,1.91376,1.91395,8000000.0
2006-11-21 00:49:00,1.91344,1.91344,1.91316,1.91336,5000000.0
2006-11-21 00:50:00,1.91332,1.91362,1.91332,1.91358,10000000.0
2006-11-21 00:51:00,1.91325,1.91325,1.91309,1.91315,5000000.0
2006-11-21 00:52:00,1.9131,1.9131,1.91282,1.91282,7000000.0
2006-11-21 00:53:00,1.91297,1.91311,1.91289,1.91301,11000000.0
2006-11-21 00:54:00,1.91291,1.91291,1.91266,1.91266,10000000.0
2006-11-21 00:55:00,1.91269,1.9131,1.91266,1.9131,7000000.0
2006-11-21 00:57:00,1.91322,1.91323,1.91305,1.91311,8000000.0
2006-11-21 00:58:00,1.91319,1.91319,1.91302,1.91302,10000000.0
2006-11-21 00:59:00,1.913,1.91323,1.913,1.91323,7000000.0
2006-11-21 01:00:00,1.91335,1.91345,1.91328,1.91345,19000000.0
2006-11-21 01:01:00,1.91352,1.91377,1.91346,1.91347,12000000.0
2006-11-21 01:02:00,1.91349,1.91372,1.91322,1.91322,8000000.0
2006-11-21 01:03:00,1.91337,1.9136,1.91334,1.91336,7000000.0
2006-11-21 01:04:00,1.91329,1.91359,1.91329,1.91351,8000000.0
2006-11-21 01:05:00,1.9136,1.91379,1.9136,1.91379,7000000.0
2006-11-21 01:06:00,1.9139,1.9139,1.91376,1.91383,8000000.0
2006-11-21 01:07:00,1.91371,1.91372,1.91344,1.91372,11000000.0
2006-11-21 01:08:00,1.91374,1.91374,1.91348,1.91364,10000000.0
2006-11-21 01:09:00,1.91368,1.91368,1.91338,1.91362,8000000.0
2006-11-21 01:10:00,1.91366,1.91371,1.91341,1.91367,10000000.0
2006-11-21 01:11:00,1.91365,1.91365,1.91334,1.91334,11000000.0
2006-11-21 01:12:00,1.91344,1.91375,1.91344,1.91375,8000000.0
2006-11-21 01:13:00,1.91375,1.91375,1.91353,1.91365,8000000.0
2006-11-21 01:14:00,1.91391,1.91394,1.91381,1.91385,10000000.0
2006-11-21 01:15:00,1.91383,1.91394,1.91367,1.91367,10000000.0
2006-11-21 01:16:00,1.91363,1.91387,1.91363,1.9138,8000000.0
2006-11-21 01:17:00,1.91374,1.91402,1.91372,1.91372,11000000.0
2006-11-21 01:18:00,1.91397,1.91399,1.91371,1.91399,10000000.0
2006-11-21 01:19:00,1.91409,1.91409,1.91398,1.91398,11000000.0
2006-11-21 01:20:00,1.91397,1.91397,1.91367,1.91389,13000000.0
2006-11-21 01:21:00,1.91393,1.91393,1.91378,1.91379,7000000.0
2006-11-21 01:22:00,1.91378,1.91426,1.91378,1.91426,7000000.0
2006-11-21 01:23:00,1.91463,1.91474,1.91459,1.91463,8000000.0
2006-11-21 01:24:00,1.91454,1.91454,1.91432,1.91432,7000000.0
2006-11-21 01:25:00,1.91443,1.91476,1.91443,1.91476,8000000.0
2006-11-21 01:26:00,1.91504,1.91504,1.91483,1.91483,14000000.0
2006-11-21 01:27:00,1.91479,1.91479,1.9147,1.9147,15000000.0
2006-11-21 01:28:00,1.91394,1.91425,1.91394,1.91425,9000000.0
2006-11-21 01:29:00,1.91409,1.91434,1.91409,1.9143,10000000.0
2006-11-21 01:30:00,1.91445,1.91482,1.91445,1.91482,10000000.0
2006-11-21 01:31:00,1.91519,1.91519,1.91485,1.91505,7000000.0
2006-11-21 01:32:00,1.91527,1.91527,1.91487,1.91497,18000000.0
2006-11-21 01:33:00,1.91499,1.91508,1.91499,1.91503,6000000.0
2006-11-21 01:34:00,1.91495,1.91504,1.91495,1.91497,16000000.0
2006-11-21 01:36:00,1.91499,1.91512,1.91499,1.91512,9000000.0
2006-11-21 01:37:00,1.91531,1.91552,1.91519,1.91551,5000000.0
2006-11-21 01:38:00,1.91544,1.91544,1.91523,1.91523,12000000.0
2006-11-21 01:39:00,1.91518,1.91518,1.91496,1.91512,12000000.0
2006-11-21 01:40:00,1.91515,1.91516,1.91503,1.91516,7000000.0
2006-11-21 01:44:00,1.91512,1.91512,1.91473,1.91473,7000000.0
2006-11-21 01:45:00,1.91495,1.91522,1.91495,1.91522,7000000.0
2006-11-21 01:46:00,1.9152,1.9152,1.91497,1.91497,7000000.0
2006-11-21 01:47:00,1.91496,1.91517,1.91496,1.91511,14000000.0
2006-11-21 01:48:00,1.9152,1.91522,1.91507,1.91522,7000000.0
2006-11-21 01:49:00,1.91517,1.91519,1.91507,1.91513,8000000.0
2006-11-21 01:50:00,1.91511,1.91511,1.91502,1.91502,10000000.0
2006-11-21 01:51:00,1.91499,1.91512,1.91488,1.91512,16000000.0
2006-11-21 01:53:00,1.91516,1.91516,1.91509,1.91509,7000000.0
2006-11-21 01:54:00,1.91503,1.91512,1.91488,1.91512,9000000.0
2006-11-21 01:55:00,1.91504,1.91524,1.91502,1.91507,11000000.0
2006-11-21 01:56:00,1.91516,1.91516,1.91498,1.91499,17000000.0
2006-11-21 01:57:00,1.91482,1.91484,1.91464,1.91481,13000000.0
2006-11-21 01:58:00,1.91491,1.91539,1.91491,1.91539,10000000.0
2006-11-21 01:59:00,1.91528,1.91544,1.91528,1.91531,7000000.0
2006-11-21 02:00:00,1.9149,1.91491,1.91479,1.91491,10000000.0
2006-11-21 02:02:00,1.91486,1.91486,1.91452,1.91462,7000000.0
2006-11-21 02:03:00,1.91509,1.91552,1.91334,1.91511,10000000.0
2006-11-21 02:04:00,1.91492,1.91492,1.91484,1.91492,7000000.0
2006-11-21 02:06:00,1.91497,1.91497,1.91481,1.91484,10000000.0
2006-11-21 02:08:00,1.91517,1.91517,1.91468,1.91472,8000000.0
2006-11-21 02:09:00,1.91439,1.91459,1.9143,1.91436,7000000.0
2006-11-21 02:12:00,1.91485,1.91523,1.91482,1.91523,8000000.0
2006-11-21 02:13:00,1.9152,1.91568,1.9152,1.91533,7000000.0
2006-11-21 02:14:00,1.91528,1.91651,1.91528,1.91649,9000000.0
2006-11-21 02:15:00,1.9161,1.9163,1.91608,1.9163,8000000.0
2006-11-21 02:16:00,1.91597,1.91597,1.91565,1.91583,8000000.0
2006-11-21 02:17:00,1.91585,1.91612,1.91571,1.91612,6000000.0
2006-11-21 02:18:00,1.9158,1.9158,1.91495,1.91495,7000000.0
2006-11-21 02:19:00,1.91469,1.91469,1.91427,1.91453,11000000.0
2006-11-21 02:20:00,1.91459,1.91491,1.91459,1.91491,6000000.0
2006-11-21 02:21:00,1.91503,1.91507,1.91476,1.91476,7000000.0
2006-11-21 02:22:00,1.91469,1.91478,1.91452,1.91467,8000000.0
2006-11-21 02:23:00,1.91446,1.91464,1.91446,1.91464,10000000.0
2006-11-21 02:24:00,1.91446,1.91446,1.91391,1.91417,11000000.0
2006-11-21 02:25:00,1.91417,1.91449,1.91417,1.91436,11000000.0
2006-11-21 02:26:00,1.91455,1.9148,1.91455,1.91459,8000000.0
2006-11-21 02:27:00,1.91471,1.9149,1.91468,1.9147,9000000.0
2006-11-21 02:28:00,1.91489,1.91494,1.91478,1.91494,10000000.0
2006-11-21 02:29:00,1.91486,1.91488,1.91469,1.91482,7000000.0
2006-11-21 02:30:00,1.91472,1.91472,1.9146,1.9147,5000000.0
2006-11-21 02:31:00,1.91468,1.91476,1.91463,1.91465,8000000.0
2006-11-21 02:32:00,1.91468,1.91479,1.9146,1.9146,8000000.0
2006-11-21 02:33:00,1.91444,1.9146,1.91438,1.91451,8000000.0
2006-11-21 02:34:00,1.91443,1.91454,1.91438,1.91447,7000000.0
2006-11-21 02:35:00,1.9145,1.9148,1.9145,1.9148,11000000.0
2006-11-21 02:36:00,1.91461,1.91483,1.91426,1.91426,7000000.0
2006-11-21 02:37:00,1.91445,1.91466,1.91445,1.91466,7000000.0
2006-11-21 02:38:00,1.9147,1.91509,1.9147,1.91498,7000000.0
2006-11-21 02:39:00,1.91486,1.91496,1.91486,1.91488,8000000.0
2006-11-21 02:40:00,1.91504,1.91513,1.91501,1.91501,7000000.0
2006-11-21 02:41:00,1.91477,1.91477,1.91454,1.91473,8000000.0
2006-11-21 02:42:00,1.91504,1.91511,1.91494,1.91494,6000000.0
2006-11-21 02:43:00,1.91497,1.91499,1.91477,1.91477,9000000.0
2006-11-21 02:44:00,1.91435,1.91471,1.91435,1.91471,7000000.0
2006-11-21 02:45:00,1.91481,1.91483,1.91461,1.91483,8000000.0
2006-11-21 02:46:00,1.9148,1.91485,1.91455,1.91483,8000000.0
2006-11-21 02:47:00,1.91489,1.91522,1.91489,1.91522,9000000.0
2006-11-21 02:48:00,1.91523,1.91523,1.91511,1.91519,8000000.0
2006-11-21 02:49:00,1.91517,1.9154,1.91517,1.9154,11000000.0
2006-11-21 02:51:00,1.91549,1.91549,1.91524,1.91542,8000000.0
2006-11-21 02:52:00,1.9153,1.9153,1.91484,1.91494,6000000.0
2006-11-21 02:53:00,1.91495,1.91507,1.91491,1.91491,8000000.0
2006-11-21 02:54:00,1.91518,1.91518,1.91485,1.91485,8000000.0
2006-11-21 02:55:00,1.91499,1.91531,1.91497,1.91517,8000000.0
2006-11-21 02:56:00,1.91539,1.91539,1.91518,1.91518,7000000.0
2006-11-21 02:57:00,1.91522,1.91541,1.91504,1.91541,8000000.0
2006-11-21 02:58:00,1.91532,1.91532,1.91512,1.91512,6000000.0
2006-11-21 02:59:00,1.91542,1.91556,1.91533,1.91556,9000000.0
2006-11-21 03:00:00,1.91553,1.9156,1.91547,1.91556,6000000.0
2006-11-21 03:01:00,1.91546,1.91546,1.9153,1.91534,8000000.0
2006-11-21 03:03:00,1.91577,1.91602,1.91575,1.916,7000000.0
2006-11-21 03:04:00,1.91607,1.91622,1.91586,1.91617,7000000.0
2006-11-21 03:06:00,1.91625,1.9163,1.91613,1.9163,8000000.0
2006-11-21 03:07:00,1.91636,1.91644,1.91631,1.91642,8000000.0
2006-11-21 03:08:00,1.91652,1.91656,1.91647,1.91647,5000000.0
2006-11-21 03:09:00,1.91653,1.91653,1.91632,1.91632,8000000.0
2006-11-21 03:10:00,1.91614,1.91618,1.91591,1.91591,7000000.0
2006-11-21 03:12:00,1.91627,1.91627,1.91612,1.91617,7000000.0
2006-11-21 03:13:00,1.9162,1.91634,1.91605,1.91623,11000000.0
2006-11-21 03:14:00,1.91632,1.91634,1.91616,1.91634,11000000.0
2006-11-21 03:15:00,1.9163,1.9163,1.91602,1.91626,7000000.0
2006-11-21 03:16:00,1.91632,1.91644,1.91607,1.91635,7000000.0
2006-11-21 03:17:00,1.91626,1.9163,1.91577,1.91628,11000000.0
2006-11-21 03:19:00,1.91627,1.91631,1.91609,1.91615,11000000.0
2006-11-21 03:20:00,1.91623,1.9164,1.91623,1.91633,7000000.0
2006-11-21 03:21:00,1.91639,1.91641,1.91599,1.91636,7000000.0
2006-11-21 03:23:00,1.9164,1.9164,1.91614,1.91639,7000000.0
2006-11-21 03:25:00,1.91636,1.91638,1.91619,1.9163,8000000.0
2006-11-21 03:26:00,1.91617,1.91631,1.91596,1.91596,11000000.0
2006-11-21 03:27:00,1.91606,1.91625,1.91601,1.91624,8000000.0
2006-11-21 03:28:00,1.91623,1.91623,1.91593,1.91596,10000000.0
2006-11-21 03:29:00,1.91594,1.91594,1.91562,1.91575,11000000.0
2006-11-21 03:30:00,1.91596,1.91626,1.91595,1.91626,7000000.0
2006-11-21 03:31:00,1.91619,1.9162,1.91606,1.91606,9000000.0
2006-11-21 03:32:00,1.91599,1.91622,1.91589,1.91622,6000000.0
2006-11-21 03:33:00,1.91621,1.91625,1.91605,1.91607,7000000.0
2006-11-21 03:34:00,1.91589,1.91593,1.9158,1.9158,8000000.0
2006-11-21 03:35:00,1.9156,1.91612,1.9156,1.91612,10000000.0
2006-11-21 03:38:00,1.91629,1.91641,1.91625,1.91641,7000000.0
2006-11-21 03:41:00,1.91644,1.91669,1.91639,1.91669,10000000.0
2006-11-21 03:42:00,1.91653,1.91672,1.9165,1.9165,10000000.0
2006-11-21 03:43:00,1.91656,1.91686,1.91656,1.91684,8000000.0
2006-11-21 03:44:00,1.91697,1.91703,1.9168,1.91703,5000000.0
2006-11-21 03:46:00,1.91699,1.91699,1.9169,1.9169,7000000.0
2006-11-21 03:48:00,1.91688,1.9169,1.91682,1.91682,4000000.0
2006-11-21 03:49:00,1.9166,1.91678,1.9166,1.91678,8000000.0
2006-11-21 03:50:00,1.9167,1.91683,1.91666,1.91683,8000000.0
2006-11-21 03:51:00,1.91716,1.91722,1.91708,1.91718,9000000.0
2006-11-21 03:52:00,1.91723,1.91733,1.91712,1.91732,8000000.0
2006-11-21 03:54:00,1.91731,1.91731,1.91704,1.91704,7000000.0
2006-11-21 03:55:00,1.91711,1.91711,1.91674,1.91676,7000000.0
2006-11-21 03:56:00,1.91707,1.91713,1.917,1.91706,7000000.0
2006-11-21 03:57:00,1.9168,1.91688,1.9167,1.91683,8000000.0
2006-11-21 03:58:00,1.91663,1.91671,1.91483,1.91671,7000000.0
2006-11-21 03:59:00,1.91671,1.91671,1.91637,1.91637,7000000.0
2006-11-21 04:01:00,1.91672,1.91672,1.9165,1.91652,7000000.0
2006-11-21 04:02:00,1.91706,1.91804,1.91706,1.91804,8000000.0
2006-11-21 04:03:00,1.91811,1.91811,1.91764,1.9179,8000000.0
2006-11-21 04:04:00,1.91784,1.91784,1.91763,1.91763,8000000.0
2006-11-21 04:05:00,1.91784,1.91784,1.91743,1.91779,8000000.0
2006-11-21 04:06:00,1.91747,1.91783,1.91747,1.91778,9000000.0
2006-11-21 04:07:00,1.91779,1.91793,1.91765,1.91793,11000000.0
2006-11-21 04:08:00,1.91819,1.91829,1.91813,1.91818,7000000.0
2006-11-21 04:09:00,1.91798,1.91855,1.91781,1.91855,7000000.0
2006-11-21 04:10:00,1.91851,1.9187,1.91851,1.91858,8000000.0
2006-11-21 04:11:00,1.91845,1.9186,1.91835,1.91836,7000000.0
2006-11-21 04:13:00,1.91825,1.91838,1.91821,1.91821,8000000.0
2006-11-21 04:14:00,1.91842,1.91849,1.91828,1.91835,7000000.0
2006-11-21 04:15:00,1.91852,1.91888,1.91852,1.91871,7000000.0
2006-11-21 04:16:00,1.9188,1.91925,1.9188,1.91925,4000000.0
2006-11-21 04:17:00,1.9195,1.9195,1.91914,1.91914,7000000.0
2006-11-21 04:18:00,1.91892,1.91912,1.91876,1.91876,8000000.0
2006-11-21 04:19:00,1.91878,1.91897,1.91872,1.91897,8000000.0
2006-11-21 04:20:00,1.91898,1.91913,1.91885,1.91904,10000000.0
2006-11-21 04:21:00,1.91885,1.91885,1.91821,1.91821,8000000.0
2006-11-21 04:22:00,1.91834,1.9184,1.91823,1.91823,9000000.0
2006-11-21 04:24:00,1.91798,1.91846,1.91798,1.91846,9000000.0
2006-11-21 04:25:00,1.91842,1.91842,1.91804,1.91818,7000000.0
2006-11-21 04:26:00,1.91817,1.91827,1.9177,1.9177,7000000.0
2006-11-21 04:27:00,1.91766,1.91775,1.91748,1.91748,8000000.0
2006-11-21 04:28:00,1.91717,1.91717,1.91661,1.91706,7000000.0
2006-11-21 04:29:00,1.91707,1.91735,1.91707,1.91735,8000000.0
2006-11-21 04:30:00,1.91721,1.91771,1.91721,1.91758,9000000.0
2006-11-21 04:31:00,1.91761,1.91767,1.91722,1.91722,10000000.0
2006-11-21 04:32:00,1.91717,1.91744,1.91707,1.91731,9000000.0
2006-11-21 04:34:00,1.91731,1.91747,1.91728,1.91728,7000000.0
2006-11-21 04:35:00,1.91779,1.91821,1.91768,1.91821,7000000.0
2006-11-21 04:36:00,1.91824,1.91824,1.91759,1.91759,6000000.0
2006-11-21 04:37:00,1.91801,1.91801,1.91774,1.91774,11000000.0
2006-11-21 04:38:00,1.91787,1.91803,1.91783,1.91803,9000000.0
2006-11-21 04:39:00,1.91803,1.91803,1.91774,1.91774,9000000.0
2006-11-21 04:40:00,1.91783,1.91801,1.91782,1.91799,9000000.0
2006-11-21 04:41:00,1.91812,1.91862,1.91812,1.91862,8000000.0
2006-11-21 04:42:00,1.91838,1.91842,1.91827,1.9183,7000000.0
2006-11-21 04:43:00,1.91813,1.91813,1.91762,1.91766,11000000.0
2006-11-21 04:44:00,1.91786,1.91798,1.91776,1.91798,9000000.0
2006-11-21 04:45:00,1.91847,1.9185,1.9182,1.9185,8000000.0
2006-11-21 04:46:00,1.91847,1.91847,1.91821,1.91842,6000000.0
2006-11-21 04:47:00,1.91875,1.91882,1.9186,1.91882,7000000.0
2006-11-21 04:48:00,1.91863,1.91869,1.91828,1.91828,7000000.0
2006-11-21 04:49:00,1.91823,1.91828,1.918,1.91826,11000000.0
2006-11-21 04:50:00,1.91868,1.91868,1.91853,1.91853,2000000.0
2006-11-21 04:52:00,1.91852,1.91878,1.91849,1.91878,10000000.0
2006-11-21 04:53:00,1.91858,1.91858,1.9181,1.9181,9000000.0
2006-11-21 04:54:00,1.91835,1.91839,1.91823,1.91839,7000000.0
2006-11-21 04:55:00,1.91837,1.91851,1.91794,1.91794,8000000.0
2006-11-21 04:56:00,1.91786,1.91823,1.91786,1.91823,7000000.0
2006-11-21 04:57:00,1.9181,1.91858,1.9181,1.91858,8000000.0
2006-11-21 04:58:00,1.91869,1.91869,1.91839,1.91841,8000000.0
2006-11-21 04:59:00,1.91845,1.91852,1.91843,1.91852,8000000.0
2006-11-21 05:00:00,1.91864,1.91864,1.91818,1.91818,7000000.0
2006-11-21 05:01:00,1.9182,1.9182,1.9179,1.9179,7000000.0
2006-11-21 05:02:00,1.91794,1.91797,1.91777,1.91787,7000000.0
2006-11-21 05:03:00,1.91837,1.91837,1.91807,1.9181,7000000.0
2006-11-21 05:04:00,1.91792,1.91832,1.91792,1.91832,7000000.0
2006-11-21 05:07:00,1.91837,1.91837,1.91794,1.91808,8000000.0
2006-11-21 05:08:00,1.9181,1.91815,1.91796,1.91796,10000000.0
2006-11-21 05:09:00,1.91814,1.91833,1.91796,1.91833,7000000.0
2006-11-21 05:10:00,1.91812,1.91826,1.91804,1.91804,7000000.0
2006-11-21 05:11:00,1.91841,1.91844,1.91813,1.91822,8000000.0
2006-11-21 05:12:00,1.91807,1.91834,1.91792,1.91794,11000000.0
2006-11-21 05:13:00,1.91803,1.91829,1.91803,1.91816,8000000.0
2006-11-21 05:14:00,1.91827,1.91832,1.91803,1.91832,11000000.0
2006-11-21 05:15:00,1.91835,1.91838,1.91824,1.91824,11000000.0
2006-11-21 05:17:00,1.91823,1.91847,1.91823,1.9184,8000000.0
2006-11-21 05:18:00,1.91823,1.91833,1.91813,1.91829,8000000.0
2006-11-21 05:19:00,1.91821,1.91821,1.91795,1.91817,7000000.0
2006-11-21 05:20:00,1.91812,1.91812,1.91783,1.91785,10000000.0
2006-11-21 05:21:00,1.91786,1.91793,1.91785,1.91786,8000000.0
2006-11-21 05:23:00,1.91819,1.91822,1.91811,1.91814,10000000.0
2006-11-21 05:25:00,1.91801,1.91806,1.91783,1.91783,7000000.0
2006-11-21 05:27:00,1.91802,1.91816,1.91795,1.91809,8000000.0
2006-11-21 05:28:00,1.91803,1.91803,1.91786,1.91791,9000000.0
2006-11-21 05:29:00,1.91806,1.91806,1.91775,1.91784,7000000.0
2006-11-21 05:30:00,1.91774,1.91774,1.91692,1.91692,7000000.0
2006-11-21 05:31:00,1.91698,1.91723,1.91688,1.91723,8000000.0
2006-11-21 05:32:00,1.91693,1.91694,1.91678,1.91693,8000000.0
2006-11-21 05:33:00,1.917,1.91718,1.91688,1.91699,9000000.0
2006-11-21 05:34:00,1.91733,1.91745,1.91732,1.91732,5000000.0
2006-11-21 05:35:00,1.91744,1.91755,1.91707,1.91707,7000000.0
2006-11-21 05:36:00,1.91713,1.91739,1.91713,1.91721,11000000.0
2006-11-21 05:37:00,1.91699,1.91706,1.91692,1.91706,7000000.0
2006-11-21 05:38:00,1.91702,1.91702,1.91669,1.91669,6000000.0
2006-11-21 05:40:00,1.91691,1.91691,1.91651,1.91656,8000000.0
2006-11-21 05:41:00,1.91653,1.91667,1.91649,1.91665,8000000.0
2006-11-21 05:42:00,1.9162,1.91627,1.91613,1.91618,7000000.0
2006-11-21 05:43:00,1.91624,1.91647,1.91592,1.91592,9000000.0
2006-11-21 05:44:00,1.9161,1.91629,1.91597,1.91601,8000000.0
2006-11-21 05:45:00,1.91587,1.91587,1.91559,1.91572,11000000.0
2006-11-21 05:46:00,1.91557,1.91569,1.91557,1.91559,5000000.0
2006-11-21 05:47:00,1.91595,1.91595,1.91569,1.91569,8000000.0
2006-11-21 05:49:00,1.91566,1.91573,1.91557,1.91559,8000000.0
2006-11-21 05:50:00,1.91573,1.91573,1.91555,1.91555,9000000.0
2006-11-21 05:51:00,1.91516,1.91547,1.91516,1.91523,8000000.0
2006-11-21 05:53:00,1.91496,1.91542,1.91496,1.91542,7000000.0
2006-11-21 05:54:00,1.91546,1.91546,1.91527,1.91527,10000000.0
2006-11-21 05:55:00,1.9153,1.91557,1.91529,1.9155,8000000.0
2006-11-21 05:56:00,1.91561,1.91578,1.91561,1.91578,5000000.0
2006-11-21 05:57:00,1.91577,1.91579,1.91563,1.91563,8000000.0
2006-11-21 05:58:00,1.91558,1.91567,1.91538,1.91567,9000000.0
2006-11-21 05:59:00,1.9153,1.9153,1.91481,1.91484,10000000.0
2006-11-21 06:00:00,1.91477,1.91516,1.91477,1.91516,8000000.0
2006-11-21 06:01:00,1.91521,1.91556,1.91521,1.91555,7000000.0
2006-11-21 06:02:00,1.91541,1.91541,1.91512,1.91512,7000000.0
2006-11-21 06:03:00,1.91529,1.91546,1.91525,1.91538,8000000.0
2006-11-21 06:04:00,1.91558,1.91566,1.91543,1.9155,7000000.0
2006-11-21 06:05:00,1.91557,1.91579,1.91543,1.91579,7000000.0
2006-11-21 06:06:00,1.91578,1.91579,1.91576,1.91579,5000000.0
2006-11-21 06:07:00,1.91579,1.9159,1.91561,1.9159,7000000.0
2006-11-21 06:08:00,1.91622,1.91624,1.91582,1.91582,6000000.0
2006-11-21 06:09:00,1.91584,1.91624,1.91584,1.91624,8000000.0
2006-11-21 06:10:00,1.91627,1.91627,1.9161,1.91611,8000000.0
2006-11-21 06:11:00,1.91634,1.91634,1.91615,1.91631,8000000.0
2006-11-21 06:12:00,1.91636,1.91639,1.91626,1.91639,8000000.0
2006-11-21 06:13:00,1.91638,1.91646,1.91633,1.91644,8000000.0
2006-11-21 06:14:00,1.91619,1.91645,1.91605,1.91645,7000000.0
2006-11-21 06:15:00,1.91648,1.91648,1.91623,1.91623,8000000.0
2006-11-21 06:16:00,1.91635,1.91635,1.91633,1.91635,5000000.0
2006-11-21 06:17:00,1.91616,1.91638,1.91616,1.91628,7000000.0
2006-11-21 06:18:00,1.91625,1.91657,1.91625,1.91644,9000000.0
2006-11-21 06:20:00,1.91618,1.91647,1.91618,1.91631,8000000.0
2006-11-21 06:21:00,1.91614,1.91629,1.9161,1.91626,8000000.0
2006-11-21 06:22:00,1.91632,1.91632,1.91602,1.91611,8000000.0
2006-11-21 06:23:00,1.91603,1.91606,1.91579,1.91579,8000000.0
2006-11-21 06:24:00,1.91573,1.91628,1.91573,1.91628,11000000.0
2006-11-21 06:25:00,1.91661,1.91662,1.91616,1.91616,11000000.0
2006-11-21 06:26:00,1.91604,1.91612,1.9159,1.91601,11000000.0
2006-11-21 06:27:00,1.91608,1.91628,1.91607,1.91607,7000000.0
2006-11-21 06:28:00,1.91634,1.91634,1.9162,1.91624,8000000.0
2006-11-21 06:29:00,1.91644,1.91683,1.91644,1.91683,8000000.0
2006-11-21 06:30:00,1.91692,1.91692,1.9167,1.9167,8000000.0
2006-11-21 06:31:00,1.9166,1.9166,1.91629,1.91641,7000000.0
2006-11-21 06:32:00,1.91634,1.91666,1.91634,1.91659,6000000.0
2006-11-21 06:33:00,1.91636,1.91636,1.91627,1.9163,7000000.0
2006-11-21 06:35:00,1.91645,1.9166,1.91645,1.9165,11000000.0
2006-11-21 06:36:00,1.91648,1.91666,1.91617,1.91617,5000000.0
2006-11-21 06:37:00,1.91594,1.91604,1.91578,1.91604,10000000.0
2006-11-21 06:38:00,1.91606,1.91638,1.91595,1.91622,11000000.0
2006-11-21 06:39:00,1.91593,1.91593,1.91576,1.91576,11000000.0
2006-11-21 06:40:00,1.916,1.91603,1.91582,1.91583,7000000.0
2006-11-21 06:41:00,1.91601,1.91616,1.91596,1.91608,7000000.0
2006-11-21 06:42:00,1.91654,1.91654,1.91628,1.91628,5000000.0
2006-11-21 06:44:00,1.91632,1.91632,1.91603,1.91607,8000000.0
2006-11-21 06:45:00,1.91602,1.91602,1.91563,1.91596,8000000.0
2006-11-21 06:46:00,1.91634,1.91634,1.91587,1.91593,10000000.0
2006-11-21 06:47:00,1.91578,1.91587,1.91576,1.91576,8000000.0
2006-11-21 06:48:00,1.91569,1.91596,1.91562,1.91596,7000000.0
2006-11-21 06:49:00,1.91611,1.91611,1.91582,1.91584,8000000.0
2006-11-21 06:50:00,1.91575,1.9159,1.91575,1.9159,5000000.0
2006-11-21 06:51:00,1.91585,1.91591,1.91562,1.91562,10000000.0
2006-11-21 06:52:00,1.91579,1.91579,1.91548,1.91548,8000000.0
2006-11-21 06:53:00,1.91536,1.91564,1.91536,1.91558,8000000.0
2006-11-21 06:54:00,1.91584,1.91596,1.9157,1.9157,7000000.0
2006-11-21 06:55:00,1.91581,1.91581,1.91539,1.91541,7000000.0
2006-11-21 06:57:00,1.91549,1.91554,1.91545,1.91545,7000000.0
2006-11-21 06:58:00,1.91556,1.91572,1.91553,1.91567,7000000.0
2006-11-21 06:59:00,1.91553,1.91566,1.91542,1.91566,7000000.0
2006-11-21 07:00:00,1.91523,1.91545,1.91513,1.91545,7000000.0
2006-11-21 07:01:00,1.91601,1.91602,1.91571,1.91576,7000000.0
2006-11-21 07:02:00,1.91567,1.91568,1.91565,1.91565,7000000.0
2006-11-21 07:03:00,1.91552,1.91558,1.91543,1.91551,7000000.0
2006-11-21 07:04:00,1.91549,1.91552,1.9154,1.9154,8000000.0
2006-11-21 07:07:00,1.91546,1.91565,1.91533,1.91565,11000000.0
2006-11-21 07:08:00,1.91575,1.91575,1.91548,1.91556,9000000.0
2006-11-21 07:09:00,1.91564,1.9159,1.91564,1.9159,8000000.0
2006-11-21 07:10:00,1.91581,1.91593,1.91579,1.91588,7000000.0
2006-11-21 07:11:00,1.91604,1.91611,1.91552,1.91576,10000000.0
2006-11-21 07:12:00,1.91556,1.91569,1.91546,1.91569,7000000.0
2006-11-21 07:14:00,1.91576,1.91591,1.91562,1.91562,7000000.0
2006-11-21 07:15:00,1.91554,1.91564,1.91547,1.91555,10000000.0
2006-11-21 07:16:00,1.91554,1.91565,1.91529,1.91565,8000000.0
2006-11-21 07:17:00,1.91549,1.91578,1.91549,1.91578,11000000.0
2006-11-21 07:18:00,1.91578,1.91585,1.91574,1.91581,8000000.0
2006-11-21 07:19:00,1.91585,1.91624,1.91585,1.91621,8000000.0
2006-11-21 07:20:00,1.91641,1.91661,1.91624,1.91661,9000000.0
2006-11-21 07:21:00,1.91621,1.91621,1.9159,1.91594,10000000.0
2006-11-21 07:22:00,1.91639,1.91648,1.91629,1.91645,11000000.0
2006-11-21 07:23:00,1.9165,1.91655,1.91631,1.91655,7000000.0
2006-11-21 07:24:00,1.9165,1.9165,1.91577,1.91577,9000000.0
2006-11-21 07:25:00,1.91585,1.916,1.91582,1.916,8000000.0
2006-11-21 07:26:00,1.91606,1.91633,1.91606,1.91623,7000000.0
2006-11-21 07:28:00,1.91681,1.91681,1.91658,1.91666,7000000.0
2006-11-21 07:29:00,1.91648,1.91704,1.91648,1.91704,8000000.0
2006-11-21 07:30:00,1.91701,1.91708,1.9168,1.9168,8000000.0
2006-11-21 07:31:00,1.91674,1.9168,1.9166,1.9166,7000000.0
2006-11-21 07:32:00,1.91668,1.91704,1.91668,1.91697,9000000.0
2006-11-21 07:33:00,1.91685,1.91685,1.91657,1.91676,8000000.0
2006-11-21 07:34:00,1.91653,1.91654,1.91634,1.91634,11000000.0
2006-11-21 07:35:00,1.91657,1.9167,1.91657,1.91668,8000000.0
2006-11-21 07:39:00,1.91705,1.91707,1.91698,1.91706,7000000.0
2006-11-21 07:40:00,1.91706,1.91749,1.91706,1.91719,8000000.0
2006-11-21 07:41:00,1.91752,1.91754,1.91732,1.91732,9000000.0
2006-11-21 07:42:00,1.91745,1.91786,1.91745,1.9178,11000000.0
2006-11-21 07:43:00,1.91735,1.91739,1.917,1.91706,7000000.0
2006-11-21 07:44:00,1.91703,1.91739,1.91703,1.9173,7000000.0
2006-11-21 07:45:00,1.91713,1.9174,1.91713,1.9174,7000000.0
2006-11-21 07:46:00,1.91728,1.91728,1.9171,1.9171,7000000.0
2006-11-21 07:47:00,1.91705,1.91705,1.91686,1.91704,7000000.0
2006-11-21 07:48:00,1.91686,1.91699,1.91657,1.91657,8000000.0
2006-11-21 07:49:00,1.91667,1.91679,1.91659,1.91665,8000000.0
2006-11-21 07:50:00,1.91665,1.91688,1.91665,1.9168,7000000.0
2006-11-21 07:51:00,1.91703,1.91717,1.91694,1.917,8000000.0
2006-11-21 07:52:00,1.91678,1.91684,1.91669,1.9167,10000000.0
2006-11-21 07:53:00,1.91649,1.91671,1.91642,1.91671,11000000.0
2006-11-21 07:54:00,1.91682,1.91705,1.91666,1.91695,9000000.0
2006-11-21 07:55:00,1.91706,1.91706,1.91669,1.91673,9000000.0
2006-11-21 07:56:00,1.91687,1.91702,1.91686,1.91686,9000000.0
2006-11-21 07:57:00,1.91694,1.91706,1.9169,1.91694,7000000.0
2006-11-21 07:58:00,1.91714,1.9172,1.91707,1.91707,7000000.0
2006-11-21 07:59:00,1.91674,1.9169,1.91649,1.9169,7000000.0
2006-11-21 08:00:00,1.91693,1.91717,1.91693,1.91706,8000000.0
2006-11-21 08:01:00,1.91724,1.91724,1.91695,1.91717,10000000.0
2006-11-21 08:02:00,1.917,1.91718,1.917,1.91718,7000000.0
2006-11-21 08:03:00,1.91711,1.91718,1.91659,1.91673,8000000.0
2006-11-21 08:04:00,1.91619,1.91655,1.91619,1.91627,8000000.0
2006-11-21 08:05:00,1.91626,1.91637,1.91626,1.91627,8000000.0
2006-11-21 08:06:00,1.91631,1.9164,1.91622,1.91622,6000000.0
2006-11-21 08:07:00,1.91665,1.91665,1.91639,1.9164,7000000.0
2006-11-21 08:08:00,1.91624,1.91624,1.91593,1.91616,7000000.0
2006-11-21 08:09:00,1.91632,1.91632,1.91613,1.91618,7000000.0
2006-11-21 08:10:00,1.91622,1.9164,1.91612,1.9164,7000000.0
2006-11-21 08:11:00,1.91641,1.91641,1.91582,1.91608,8000000.0
2006-11-21 08:12:00,1.91618,1.91621,1.91608,1.91616,9000000.0
2006-11-21 08:13:00,1.91605,1.91605,1.91572,1.91572,7000000.0
2006-11-21 08:14:00,1.91587,1.91602,1.9157,1.91597,9000000.0
2006-11-21 08:15:00,1.91615,1.91615,1.9158,1.9158,8000000.0
2006-11-21 08:16:00,1.91577,1.91577,1.91561,1.91574,11000000.0
2006-11-21 08:17:00,1.91567,1.91593,1.91567,1.91588,7000000.0
2006-11-21 08:18:00,1.91581,1.91581,1.91551,1.91554,9000000.0
2006-11-21 08:19:00,1.91528,1.91576,1.91528,1.91576,7000000.0
2006-11-21 08:20:00,1.91607,1.91625,1.91594,1.91594,8000000.0
2006-11-21 08:22:00,1.91596,1.91631,1.91596,1.91631,8000000.0
2006-11-21 08:23:00,1.91625,1.91625,1.91585,1.91585,7000000.0
2006-11-21 08:24:00,1.91588,1.91604,1.91588,1.91602,7000000.0
2006-11-21 08:26:00,1.91597,1.91597,1.9154,1.9154,7000000.0
2006-11-21 08:27:00,1.91575,1.91619,1.91575,1.91584,10000000.0
2006-11-21 08:28:00,1.91575,1.91575,1.91548,1.91559,7000000.0
2006-11-21 08:29:00,1.91588,1.916,1.9158,1.91587,10000000.0
2006-11-21 08:30:00,1.91606,1.9162,1.91603,1.91613,7000000.0
2006-11-21 08:31:00,1.91616,1.91626,1.91611,1.91611,10000000.0
2006-11-21 08:32:00,1.91638,1.91644,1.91598,1.91598,8000000.0
2006-11-21 08:33:00,1.91607,1.91619,1.91594,1.91594,7000000.0
2006-11-21 08:35:00,1.91628,1.91652,1.91628,1.91642,9000000.0
2006-11-21 08:36:00,1.91665,1.91665,1.9164,1.91647,8000000.0
2006-11-21 08:37:00,1.91649,1.9166,1.91625,1.91642,9000000.0
2006-11-21 08:39:00,1.9163,1.91636,1.91627,1.91635,11000000.0
2006-11-21 08:40:00,1.91642,1.91649,1.91633,1.91645,8000000.0
2006-11-21 08:41:00,1.91643,1.91648,1.91627,1.91637,11000000.0
2006-11-21 08:42:00,1.91647,1.91674,1.91641,1.91674,10000000.0
2006-11-21 08:43:00,1.91643,1.91657,1.91642,1.91657,8000000.0
2006-11-21 08:44:00,1.91652,1.91665,1.91649,1.91665,10000000.0
2006-11-21 08:45:00,1.91655,1.91668,1.91655,1.91667,8000000.0
2006-11-21 08:46:00,1.91634,1.91653,1.91495,1.91653,8000000.0
2006-11-21 08:47:00,1.91657,1.91674,1.91652,1.91674,7000000.0
2006-11-21 08:48:00,1.91681,1.91681,1.91659,1.91675,8000000.0
2006-11-21 08:49:00,1.91681,1.91681,1.91664,1.91674,11000000.0
2006-11-21 08:50:00,1.91675,1.91675,1.91655,1.91656,7000000.0
2006-11-21 08:51:00,1.91657,1.91657,1.91645,1.91645,8000000.0
2006-11-21 08:53:00,1.91653,1.91671,1.91602,1.91648,8000000.0
2006-11-21 08:54:00,1.91676,1.91702,1.91661,1.91661,8000000.0
2006-11-21 08:55:00,1.91658,1.91669,1.91656,1.9166,8000000.0
2006-11-21 08:56:00,1.91628,1.91661,1.91628,1.91661,7000000.0
2006-11-21 08:57:00,1.9167,1.91685,1.9167,1.91685,8000000.0
2006-11-21 08:59:00,1.9167,1.9169,1.91665,1.9169,7000000.0
2006-11-21 09:00:00,1.91681,1.91681,1.91634,1.91634,8000000.0
2006-11-21 09:01:00,1.91634,1.91656,1.91627,1.91627,9000000.0
2006-11-21 09:02:00,1.916,1.91628,1.91593,1.91628,10000000.0
2006-11-21 09:03:00,1.91617,1.91624,1.91585,1.91585,7000000.0
2006-11-21 09:04:00,1.91563,1.91563,1.91506,1.91523,7000000.0
2006-11-21 09:05:00,1.91506,1.91525,1.91499,1.91499,7000000.0
2006-11-21 09:06:00,1.91516,1.91525,1.91496,1.91525,11000000.0
2006-11-21 09:07:00,1.91539,1.91573,1.91515,1.91573,8000000.0
2006-11-21 09:08:00,1.91576,1.9158,1.91545,1.9158,7000000.0
2006-11-21 09:09:00,1.91593,1.91604,1.91589,1.91604,11000000.0
2006-11-21 09:10:00,1.91628,1.91645,1.91616,1.91622,7000000.0
2006-11-21 09:11:00,1.91625,1.91648,1.91625,1.91637,9000000.0
2006-11-21 09:12:00,1.91604,1.91629,1.91568,1.91568,8000000.0
2006-11-21 09:13:00,1.91581,1.91593,1.91578,1.9158,9000000.0
2006-11-21 09:15:00,1.91568,1.91585,1.9155,1.9155,7000000.0
2006-11-21 09:16:00,1.91539,1.91539,1.91497,1.9151,8000000.0
2006-11-21 09:17:00,1.91502,1.91502,1.91482,1.91488,11000000.0
2006-11-21 09:18:00,1.91512,1.91512,1.91491,1.91494,8000000.0
2006-11-21 09:19:00,1.91507,1.91529,1.91507,1.91529,7000000.0
2006-11-21 09:20:00,1.91548,1.91602,1.91548,1.91598,7000000.0
2006-11-21 09:21:00,1.91616,1.91631,1.91609,1.91627,8000000.0
2006-11-21 09:22:00,1.91615,1.91656,1.91615,1.91656,8000000.0
2006-11-21 09:23:00,1.9163,1.91637,1.91611,1.9163,7000000.0
2006-11-21 09:24:00,1.9164,1.91668,1.9164,1.91668,8000000.0
2006-11-21 09:25:00,1.91644,1.91667,1.91632,1.91632,7000000.0
2006-11-21 09:26:00,1.91625,1.91646,1.91625,1.91635,11000000.0
2006-11-21 09:27:00,1.91625,1.91633,1.91615,1.91633,11000000.0
2006-11-21 09:28:00,1.91607,1.91646,1.91607,1.91636,9000000.0
2006-11-21 09:29:00,1.91664,1.91664,1.91604,1.91617,8000000.0
2006-11-21 09:30:00,1.91586,1.91591,1.91569,1.91582,7000000.0
2006-11-21 09:31:00,1.91572,1.9162,1.91572,1.9162,7000000.0
2006-11-21 09:32:00,1.91606,1.91606,1.91561,1.91574,7000000.0
2006-11-21 09:33:00,1.91575,1.91579,1.91558,1.91567,8000000.0
2006-11-21 09:34:00,1.91592,1.91596,1.91577,1.91577,7000000.0
2006-11-21 09:35:00,1.91572,1.91572,1.91535,1.91535,10000000.0
2006-11-21 09:36:00,1.91506,1.91525,1.91494,1.91505,8000000.0
2006-11-21 09:37:00,1.91526,1.91532,1.91493,1.91503,11000000.0
2006-11-21 09:38:00,1.91487,1.91501,1.91309,1.91501,11000000.0
2006-11-21 09:39:00,1.91513,1.91535,1.91513,1.91535,7000000.0
2006-11-21 09:40:00,1.91548,1.91548,1.91533,1.91534,9000000.0
2006-11-21 09:41:00,1.91521,1.91573,1.91521,1.91573,8000000.0
2006-11-21 09:42:00,1.91594,1.91595,1.91574,1.91582,10000000.0
2006-11-21 09:43:00,1.91582,1.91597,1.91566,1.91597,11000000.0
2006-11-21 09:44:00,1.91571,1.91592,1.91565,1.91585,8000000.0
2006-11-21 09:45:00,1.91584,1.91604,1.91584,1.91601,7000000.0
2006-11-21 09:46:00,1.91584,1.91584,1.91547,1.91579,11000000.0
2006-11-21 09:47:00,1.91586,1.91657,1.91586,1.91622,9000000.0
2006-11-21 09:48:00,1.91589,1.91621,1.91589,1.91621,7000000.0
2006-11-21 09:49:00,1.91619,1.91653,1.91613,1.91615,11000000.0
2006-11-21 09:50:00,1.916,1.9162,1.91588,1.91615,8000000.0
2006-11-21 09:51:00,1.91553,1.91594,1.91542,1.91594,8000000.0
2006-11-21 09:52:00,1.91623,1.91623,1.91573,1.9162,8000000.0
2006-11-21 09:53:00,1.91584,1.91629,1.91575,1.91629,10000000.0
2006-11-21 09:54:00,1.91618,1.91618,1.91598,1.91598,2000000.0
2006-11-21 09:55:00,1.9159,1.91599,1.91583,1.91589,8000000.0
2006-11-21 09:56:00,1.91597,1.91624,1.91597,1.91624,10000000.0
2006-11-21 09:57:00,1.91596,1.91612,1.91595,1.91607,8000000.0
2006-11-21 09:58:00,1.91607,1.91624,1.91605,1.91624,8000000.0
2006-11-21 09:59:00,1.91625,1.91625,1.91594,1.91615,10000000.0
2006-11-21 10:00:00,1.91615,1.91667,1.91615,1.91667,10000000.0
2006-11-21 10:01:00,1.91589,1.91589,1.91531,1.91531,10000000.0
2006-11-21 10:02:00,1.91524,1.91547,1.91524,1.91545,10000000.0
2006-11-21 10:03:00,1.9154,1.9154,1.91515,1.91518,7000000.0
2006-11-21 10:04:00,1.91378,1.91378,1.91304,1.91304,7000000.0
2006-11-21 10:05:00,1.91308,1.91319,1.91195,1.91195,11000000.0
2006-11-21 10:06:00,1.91207,1.91227,1.91207,1.91227,7000000.0
2006-11-21 10:07:00,1.91236,1.91262,1.91205,1.91262,7000000.0
2006-11-21 10:08:00,1.91274,1.91274,1.91238,1.91254,7000000.0
2006-11-21 10:09:00,1.91301,1.9131,1.91291,1.91297,7000000.0
2006-11-21 10:10:00,1.91297,1.91305,1.91288,1.91288,7000000.0
2006-11-21 10:11:00,1.91298,1.91315,1.91262,1.91262,7000000.0
2006-11-21 10:12:00,1.9126,1.91335,1.9126,1.91335,8000000.0
2006-11-21 10:13:00,1.91345,1.91356,1.91345,1.91354,8000000.0
2006-11-21 10:14:00,1.91359,1.91396,1.91345,1.91396,7000000.0
2006-11-21 10:15:00,1.91354,1.91368,1.91335,1.91368,10000000.0
2006-11-21 10:16:00,1.9138,1.9139,1.91354,1.91354,7000000.0
2006-11-21 10:17:00,1.91348,1.91373,1.9133,1.91338,11000000.0
2006-11-21 10:18:00,1.91389,1.9141,1.91386,1.91398,8000000.0
2006-11-21 10:19:00,1.91413,1.91422,1.91387,1.91422,9000000.0
2006-11-21 10:20:00,1.9139,1.9139,1.91357,1.91382,7000000.0
2006-11-21 10:21:00,1.91383,1.91383,1.91343,1.91343,8000000.0
2006-11-21 10:22:00,1.9128,1.91306,1.9127,1.91306,7000000.0
2006-11-21 10:23:00,1.91291,1.91311,1.91283,1.9129,7000000.0
2006-11-21 10:24:00,1.91313,1.91345,1.91313,1.91345,7000000.0
2006-11-21 10:25:00,1.91341,1.91341,1.9129,1.91335,9000000.0
2006-11-21 10:26:00,1.91352,1.91404,1.91352,1.91404,11000000.0
2006-11-21 10:27:00,1.91407,1.91407,1.91375,1.91395,8000000.0
2006-11-21 10:29:00,1.91462,1.91479,1.91447,1.91461,8000000.0
2006-11-21 10:30:00,1.91423,1.91427,1.9141,1.91426,8000000.0
2006-11-21 10:31:00,1.91422,1.9146,1.91411,1.91456,7000000.0
2006-11-21 10:32:00,1.91444,1.91444,1.91399,1.91399,9000000.0
2006-11-21 10:33:00,1.91408,1.91412,1.91397,1.91406,7000000.0
2006-11-21 10:34:00,1.91404,1.91415,1.914,1.91415,7000000.0
2006-11-21 10:35:00,1.91412,1.91412,1.91386,1.91394,7000000.0
2006-11-21 10:36:00,1.91367,1.91367,1.91304,1.91309,8000000.0
2006-11-21 10:37:00,1.91312,1.91321,1.91288,1.91288,8000000.0
2006-11-21 10:39:00,1.91266,1.91272,1.91252,1.9126,8000000.0
2006-11-21 10:40:00,1.91254,1.91276,1.91247,1.91247,7000000.0
2006-11-21 10:41:00,1.91244,1.91261,1.91244,1.91249,9000000.0
2006-11-21 10:42:00,1.91262,1.91265,1.91244,1.91251,7000000.0
2006-11-21 10:43:00,1.91234,1.91243,1.9122,1.91242,10000000.0
2006-11-21 10:44:00,1.91256,1.91256,1.91198,1.91198,7000000.0
2006-11-21 10:45:00,1.91195,1.91228,1.91195,1.91228,8000000.0
2006-11-21 10:46:00,1.9123,1.91243,1.91225,1.9123,8000000.0
2006-11-21 10:47:00,1.91215,1.91215,1.91185,1.91203,7000000.0
2006-11-21 10:48:00,1.91193,1.91204,1.91187,1.91187,8000000.0
2006-11-21 10:49:00,1.91182,1.91182,1.91141,1.91169,9000000.0
2006-11-21 10:50:00,1.91171,1.91171,1.91162,1.91165,8000000.0
2006-11-21 10:51:00,1.91153,1.91153,1.91132,1.91145,9000000.0
2006-11-21 10:52:00,1.91137,1.91148,1.9113,1.91148,8000000.0
2006-11-21 10:53:00,1.91134,1.91134,1.91109,1.91121,9000000.0
2006-11-21 10:54:00,1.91134,1.91151,1.91134,1.91144,10000000.0
2006-11-21 10:55:00,1.91157,1.91161,1.91153,1.91153,7000000.0
2006-11-21 10:56:00,1.91142,1.91188,1.90985,1.9118,7000000.0
2006-11-21 10:58:00,1.91186,1.91205,1.91186,1.91205,7000000.0
2006-11-21 10:59:00,1.91162,1.91187,1.91158,1.91187,11000000.0
2006-11-21 11:00:00,1.91172,1.91204,1.91053,1.91053,7000000.0
2006-11-21 11:01:00,1.91191,1.91195,1.91183,1.91185,8000000.0
2006-11-21 11:02:00,1.91175,1.91175,1.91155,1.91155,7000000.0
2006-11-21 11:03:00,1.91139,1.91139,1.9111,1.91127,11000000.0
2006-11-21 11:04:00,1.91146,1.91146,1.9111,1.9111,11000000.0
2006-11-21 11:05:00,1.91136,1.91137,1.91119,1.91129,7000000.0
2006-11-21 11:06:00,1.91111,1.91122,1.91077,1.91095,8000000.0
2006-11-21 11:07:00,1.91116,1.91123,1.91106,1.91106,7000000.0
2006-11-21 11:08:00,1.91109,1.91125,1.91109,1.91125,9000000.0
2006-11-21 11:10:00,1.91111,1.91111,1.91078,1.91107,8000000.0
2006-11-21 11:11:00,1.91116,1.91116,1.91087,1.91087,10000000.0
2006-11-21 11:12:00,1.91094,1.91112,1.91094,1.911,7000000.0
2006-11-21 11:13:00,1.91099,1.91118,1.91072,1.91118,11000000.0
2006-11-21 11:14:00,1.91133,1.91154,1.91133,1.91138,11000000.0
2006-11-21 11:15:00,1.91159,1.91179,1.91159,1.91169,7000000.0
2006-11-21 11:16:00,1.91177,1.91177,1.91153,1.91166,7000000.0
2006-11-21 11:17:00,1.91142,1.9115,1.91106,1.91106,7000000.0
2006-11-21 11:18:00,1.9111,1.9113,1.91097,1.91107,10000000.0
2006-11-21 11:19:00,1.91122,1.9115,1.9112,1.9115,11000000.0
2006-11-21 11:20:00,1.91156,1.91165,1.91154,1.91158,8000000.0
2006-11-21 11:21:00,1.91159,1.9116,1.91145,1.9116,7000000.0
2006-11-21 11:22:00,1.91177,1.91177,1.91079,1.91101,8000000.0
2006-11-21 11:23:00,1.91094,1.91116,1.91052,1.91116,8000000.0
2006-11-21 11:24:00,1.91125,1.91154,1.91125,1.91136,7000000.0
2006-11-21 11:25:00,1.91131,1.91131,1.9103,1.9103,8000000.0
2006-11-21 11:26:00,1.91025,1.91039,1.91003,1.91013,11000000.0
2006-11-21 11:27:00,1.91021,1.91026,1.91007,1.91021,8000000.0
2006-11-21 11:28:00,1.9099,1.90999,1.9097,1.90994,7000000.0
2006-11-21 11:29:00,1.90969,1.90987,1.90953,1.90987,8000000.0
2006-11-21 11:30:00,1.90982,1.90996,1.90969,1.90996,7000000.0
2006-11-21 11:31:00,1.90976,1.90998,1.90949,1.90949,11000000.0
2006-11-21 11:32:00,1.90979,1.91002,1.90976,1.90976,11000000.0
2006-11-21 11:33:00,1.90994,1.90994,1.90959,1.90959,7000000.0
2006-11-21 11:34:00,1.90931,1.90949,1.90914,1.90949,7000000.0
2006-11-21 11:35:00,1.90963,1.90963,1.90943,1.90954,10000000.0
2006-11-21 11:36:00,1.90978,1.90991,1.90972,1.90972,8000000.0
2006-11-21 11:37:00,1.90944,1.91005,1.90944,1.91005,8000000.0
2006-11-21 11:38:00,1.91005,1.91005,1.90969,1.90986,9000000.0
2006-11-21 11:39:00,1.90961,1.90978,1.90942,1.90978,9000000.0
2006-11-21 11:40:00,1.90994,1.91025,1.90982,1.91025,11000000.0
2006-11-21 11:41:00,1.91007,1.91027,1.91007,1.91009,11000000.0
2006-11-21 11:42:00,1.90996,1.91024,1.90996,1.91,11000000.0
2006-11-21 11:43:00,1.90979,1.90999,1.90969,1.90999,7000000.0
2006-11-21 11:44:00,1.91006,1.91017,1.90983,1.90983,7000000.0
2006-11-21 11:45:00,1.90974,1.90984,1.9094,1.9094,11000000.0
2006-11-21 11:46:00,1.90927,1.90937,1.90878,1.90903,7000000.0
2006-11-21 11:47:00,1.90901,1.90945,1.90901,1.90938,9000000.0
2006-11-21 11:49:00,1.90939,1.90939,1.90916,1.90916,7000000.0
2006-11-21 11:50:00,1.90979,1.91023,1.90979,1.91022,7000000.0
2006-11-21 11:51:00,1.91063,1.91063,1.91016,1.91049,8000000.0
2006-11-21 11:52:00,1.91035,1.91042,1.91017,1.91017,10000000.0
2006-11-21 11:53:00,1.91021,1.91044,1.91015,1.91044,10000000.0
2006-11-21 11:54:00,1.91053,1.91099,1.91053,1.91099,9000000.0
2006-11-21 11:55:00,1.91106,1.91106,1.91078,1.91101,8000000.0
2006-11-21 11:56:00,1.91094,1.911,1.91073,1.91074,11000000.0
2006-11-21 11:57:00,1.91031,1.91031,1.91006,1.91006,8000000.0
2006-11-21 11:58:00,1.91017,1.9107,1.91017,1.9107,9000000.0
2006-11-21 11:59:00,1.91092,1.9113,1.91092,1.9113,7000000.0
2006-11-21 12:00:00,1.91114,1.91114,1.91021,1.91021,7000000.0
2006-11-21 12:01:00,1.91027,1.91044,1.91027,1.91037,10000000.0
2006-11-21 12:02:00,1.91041,1.91041,1.91019,1.91041,10000000.0
2006-11-21 12:03:00,1.91038,1.91075,1.91038,1.91075,7000000.0
2006-11-21 12:04:00,1.9109,1.91106,1.91083,1.91106,9000000.0
2006-11-21 12:05:00,1.91106,1.91106,1.91079,1.91079,11000000.0
2006-11-21 12:06:00,1.91083,1.91142,1.91083,1.91119,7000000.0
2006-11-21 12:07:00,1.9113,1.91138,1.91101,1.91101,7000000.0
2006-11-21 12:08:00,1.91126,1.91146,1.91102,1.91142,9000000.0
2006-11-21 12:09:00,1.91172,1.91221,1.9115,1.91221,8000000.0
2006-11-21 12:10:00,1.91206,1.91234,1.91182,1.91182,8000000.0
2006-11-21 12:11:00,1.91145,1.91213,1.91129,1.91213,7000000.0
2006-11-21 12:12:00,1.91215,1.91215,1.91191,1.91191,7000000.0
2006-11-21 12:14:00,1.91216,1.91224,1.91198,1.91224,8000000.0
2006-11-21 12:15:00,1.9122,1.91227,1.91198,1.91227,8000000.0
2006-11-21 12:16:00,1.91186,1.91212,1.91186,1.91198,8000000.0
2006-11-21 12:17:00,1.91187,1.91192,1.91171,1.91192,8000000.0
2006-11-21 12:18:00,1.91198,1.91211,1.91194,1.91211,11000000.0
2006-11-21 12:19:00,1.91172,1.91192,1.9116,1.91192,9000000.0
2006-11-21 12:21:00,1.91185,1.91223,1.91036,1.91036,7000000.0
2006-11-21 12:23:00,1.91211,1.9123,1.912,1.912,7000000.0
2006-11-21 12:24:00,1.91208,1.91316,1.91208,1.91316,7000000.0
2006-11-21 12:25:00,1.91281,1.91315,1.91255,1.91315,9000000.0
2006-11-21 12:26:00,1.91316,1.91316,1.91267,1.91267,8000000.0
2006-11-21 12:28:00,1.91288,1.91288,1.91255,1.91266,9000000.0
2006-11-21 12:30:00,1.91301,1.91321,1.91299,1.91312,7000000.0
2006-11-21 12:31:00,1.91341,1.91352,1.91332,1.91352,11000000.0
2006-11-21 12:32:00,1.91345,1.91365,1.91345,1.91349,7000000.0
2006-11-21 12:33:00,1.91348,1.91348,1.91307,1.91307,7000000.0
2006-11-21 12:34:00,1.913,1.91346,1.913,1.91346,7000000.0
2006-11-21 12:35:00,1.91352,1.91352,1.91344,1.91348,8000000.0
2006-11-21 12:36:00,1.91349,1.91349,1.91325,1.91332,8000000.0
2006-11-21 12:37:00,1.91311,1.91324,1.913,1.913,9000000.0
2006-11-21 12:38:00,1.91279,1.91336,1.91279,1.91336,8000000.0
2006-11-21 12:39:00,1.91252,1.91264,1.91236,1.91236,9000000.0
2006-11-21 12:40:00,1.91243,1.9127,1.9124,1.91242,7000000.0
2006-11-21 12:41:00,1.91282,1.91287,1.91276,1.91284,8000000.0
2006-11-21 12:43:00,1.91287,1.91299,1.91275,1.91285,9000000.0
2006-11-21 12:44:00,1.91278,1.91278,1.91258,1.91258,8000000.0
2006-11-21 12:45:00,1.91251,1.91251,1.91212,1.91242,10000000.0
2006-11-21 12:46:00,1.91301,1.91308,1.91288,1.91289,9000000.0
2006-11-21 12:47:00,1.91293,1.9132,1.91291,1.9132,10000000.0
2006-11-21 12:48:00,1.91305,1.91327,1.91305,1.91313,11000000.0
2006-11-21 12:49:00,1.91285,1.91285,1.91246,1.9128,7000000.0
2006-11-21 12:50:00,1.91323,1.91323,1.91301,1.91311,7000000.0
2006-11-21 12:51:00,1.91316,1.91317,1.9129,1.91311,8000000.0
2006-11-21 12:52:00,1.91331,1.91331,1.91294,1.91329,11000000.0
2006-11-21 12:53:00,1.91347,1.91347,1.913,1.913,8000000.0
2006-11-21 12:54:00,1.91302,1.91338,1.91298,1.91338,7000000.0
2006-11-21 12:55:00,1.91357,1.91376,1.91354,1.91376,8000000.0
2006-11-21 12:56:00,1.91373,1.91392,1.9137,1.91392,7000000.0
2006-11-21 12:57:00,1.91402,1.91407,1.91393,1.91407,7000000.0
2006-11-21 12:58:00,1.91425,1.91427,1.91416,1.91416,8000000.0
2006-11-21 12:59:00,1.91407,1.91442,1.91401,1.91442,7000000.0
2006-11-21 13:00:00,1.91465,1.91483,1.91458,1.91483,8000000.0
2006-11-21 13:01:00,1.91474,1.91493,1.9144,1.9144,8000000.0
2006-11-21 13:02:00,1.91435,1.91449,1.91431,1.91435,7000000.0
2006-11-21 13:03:00,1.9142,1.91433,1.91409,1.91433,8000000.0
2006-11-21 13:04:00,1.91414,1.91446,1.91414,1.91443,7000000.0
2006-11-21 13:05:00,1.91436,1.91436,1.91409,1.91415,8000000.0
2006-11-21 13:06:00,1.91405,1.9142,1.91383,1.91413,7000000.0
2006-11-21 13:07:00,1.91415,1.91446,1.91415,1.91446,7000000.0
2006-11-21 13:08:00,1.91426,1.91428,1.91394,1.914,10000000.0
2006-11-21 13:09:00,1.91364,1.91364,1.91322,1.91322,7000000.0
2006-11-21 13:10:00,1.91312,1.91318,1.91295,1.91295,9000000.0
2006-11-21 13:11:00,1.91325,1.91341,1.91293,1.91293,8000000.0
2006-11-21 13:12:00,1.91298,1.91322,1.91279,1.91322,8000000.0
2006-11-21 13:13:00,1.91313,1.91313,1.9128,1.91296,9000000.0
2006-11-21 13:14:00,1.91293,1.91327,1.91293,1.91327,7000000.0
2006-11-21 13:15:00,1.91317,1.91317,1.91289,1.91306,8000000.0
2006-11-21 13:16:00,1.91299,1.91303,1.91278,1.91303,8000000.0
2006-11-21 13:17:00,1.91327,1.91336,1.91313,1.91314,9000000.0
2006-11-21 13:18:00,1.91295,1.91295,1.91278,1.91287,10000000.0
2006-11-21 13:19:00,1.91295,1.91318,1.91294,1.91318,8000000.0
2006-11-21 13:20:00,1.91322,1.91324,1.91311,1.9132,8000000.0
2006-11-21 13:21:00,1.91314,1.91314,1.91293,1.91293,7000000.0
2006-11-21 13:22:00,1.91263,1.91282,1.91249,1.91278,11000000.0
2006-11-21 13:23:00,1.9126,1.91265,1.91255,1.91265,8000000.0
2006-11-21 13:24:00,1.9127,1.9127,1.91261,1.91264,7000000.0
2006-11-21 13:25:00,1.91249,1.91262,1.91244,1.91259,11000000.0
2006-11-21 13:26:00,1.91256,1.91256,1.91218,1.91249,10000000.0
2006-11-21 13:27:00,1.91216,1.91235,1.91216,1.91219,8000000.0
2006-11-21 13:28:00,1.91226,1.91232,1.91213,1.91232,21000000.0
2006-11-21 13:29:00,1.91232,1.91238,1.91232,1.91234,17000000.0
2006-11-21 13:30:00,1.91222,1.91224,1.91202,1.91202,7000000.0
2006-11-21 13:31:00,1.91192,1.91205,1.91191,1.91205,9000000.0
2006-11-21 13:32:00,1.91208,1.91243,1.91202,1.91243,14000000.0
2006-11-21 13:33:00,1.91224,1.9124,1.91217,1.91217,14000000.0
2006-11-21 13:34:00,1.91179,1.91179,1.91143,1.91143,31000000.0
2006-11-21 13:35:00,1.91143,1.91212,1.91143,1.91212,17000000.0
2006-11-21 13:36:00,1.91172,1.91184,1.91172,1.91184,24000000.0
2006-11-21 13:37:00,1.91197,1.91216,1.91194,1.91194,10000000.0
2006-11-21 13:39:00,1.91162,1.91187,1.91162,1.91187,15000000.0
2006-11-21 13:40:00,1.91175,1.91175,1.91125,1.91125,29000000.0
2006-11-21 13:41:00,1.91141,1.91141,1.91122,1.91133,13000000.0
2006-11-21 13:42:00,1.91121,1.91121,1.91101,1.91109,8000000.0
2006-11-21 13:43:00,1.91106,1.91136,1.91101,1.9113,10000000.0
2006-11-21 13:44:00,1.91145,1.91198,1.91145,1.91198,26000000.0
2006-11-21 13:45:00,1.91196,1.91207,1.91188,1.91193,22000000.0
2006-11-21 13:46:00,1.91207,1.91207,1.9115,1.9115,19000000.0
2006-11-21 13:47:00,1.91157,1.91163,1.91157,1.91163,17000000.0
2006-11-21 13:48:00,1.91161,1.91164,1.91159,1.91164,22000000.0
2006-11-21 13:49:00,1.91162,1.91173,1.91162,1.91173,24000000.0
2006-11-21 13:50:00,1.91187,1.91259,1.91187,1.91259,15000000.0
2006-11-21 13:51:00,1.91214,1.91232,1.91214,1.91231,22000000.0
2006-11-21 13:52:00,1.91263,1.91263,1.91217,1.91249,32000000.0
2006-11-21 13:53:00,1.91233,1.91254,1.91233,1.91244,28000000.0
2006-11-21 13:54:00,1.91218,1.91222,1.91195,1.91219,31000000.0
2006-11-21 13:55:00,1.91253,1.91289,1.9125,1.91289,20000000.0
2006-11-21 13:56:00,1.91287,1.91312,1.91226,1.91226,24000000.0
2006-11-21 13:57:00,1.91243,1.91243,1.91223,1.91226,34000000.0
2006-11-21 13:58:00,1.91222,1.91259,1.91222,1.91259,16000000.0
2006-11-21 13:59:00,1.91269,1.91287,1.91269,1.91287,30000000.0
2006-11-21 14:00:00,1.91246,1.91246,1.91212,1.91232,39000000.0
2006-11-21 14:01:00,1.91248,1.9126,1.91248,1.9126,30000000.0
2006-11-21 14:02:00,1.9126,1.9126,1.91238,1.91238,19000000.0
2006-11-21 14:03:00,1.9123,1.9123,1.91204,1.91204,23000000.0
2006-11-21 14:04:00,1.91164,1.91189,1.91164,1.91189,33000000.0
2006-11-21 14:05:00,1.91192,1.91215,1.91192,1.91215,28000000.0
2006-11-21 14:06:00,1.91202,1.9122,1.9119,1.9122,31000000.0
2006-11-21 14:07:00,1.91216,1.91225,1.912,1.91225,31000000.0
2006-11-21 14:08:00,1.91229,1.91229,1.91197,1.91202,27000000.0
2006-11-21 14:09:00,1.91207,1.91226,1.91205,1.91224,27000000.0
2006-11-21 14:10:00,1.91214,1.91245,1.91207,1.91238,24000000.0
2006-11-21 14:11:00,1.91244,1.91268,1.91241,1.91268,21000000.0
2006-11-21 14:12:00,1.9126,1.91278,1.9126,1.91263,22000000.0
2006-11-21 14:13:00,1.91267,1.91276,1.91261,1.9127,13000000.0
2006-11-21 14:16:00,1.91246,1.91251,1.91167,1.91167,26000000.0
2006-11-21 14:17:00,1.91182,1.91201,1.91173,1.91196,32000000.0
2006-11-21 14:18:00,1.91227,1.91253,1.91227,1.91253,27000000.0
2006-11-21 14:19:00,1.91256,1.91256,1.91246,1.91247,35000000.0
2006-11-21 14:20:00,1.91253,1.91253,1.91219,1.91219,32000000.0
2006-11-21 14:22:00,1.91228,1.91228,1.91198,1.91199,22000000.0
2006-11-21 14:23:00,1.91212,1.91228,1.91203,1.91219,40000000.0
2006-11-21 14:24:00,1.91221,1.91221,1.91191,1.91196,10000000.0
2006-11-21 14:26:00,1.91201,1.91207,1.91191,1.91203,18000000.0
2006-11-21 14:27:00,1.91171,1.91186,1.91166,1.91175,28000000.0
2006-11-21 14:28:00,1.9117,1.9117,1.9113,1.9114,21000000.0
2006-11-21 14:30:00,1.91132,1.91132,1.91001,1.91056,25000000.0
2006-11-21 14:31:00,1.91057,1.91063,1.91041,1.91043,26000000.0
2006-11-21 14:32:00,1.9103,1.9103,1.91021,1.91027,32000000.0
2006-11-21 14:33:00,1.91029,1.91034,1.91006,1.91006,20000000.0
2006-11-21 14:34:00,1.91028,1.91028,1.91017,1.91017,25000000.0
2006-11-21 14:35:00,1.90987,1.90993,1.90987,1.90991,23000000.0
2006-11-21 14:36:00,1.91023,1.91028,1.91022,1.91025,11000000.0
2006-11-21 14:37:00,1.90997,1.90998,1.90979,1.9098,41000000.0
2006-11-21 14:38:00,1.90999,1.90999,1.90977,1.90993,54000000.0
2006-11-21 14:39:00,1.91005,1.91019,1.91005,1.91019,36000000.0
2006-11-21 14:40:00,1.91058,1.91082,1.91058,1.91076,36000000.0
2006-11-21 14:41:00,1.9106,1.91066,1.91059,1.9106,41000000.0
2006-11-21 14:42:00,1.91056,1.91056,1.91006,1.91006,19000000.0
2006-11-21 14:43:00,1.91005,1.91023,1.91005,1.91023,20000000.0
2006-11-21 14:44:00,1.91031,1.91041,1.9103,1.91036,25000000.0
2006-11-21 14:46:00,1.91029,1.91063,1.91029,1.91063,11000000.0
2006-11-21 14:47:00,1.91077,1.91094,1.91057,1.91057,7000000.0
2006-11-21 14:48:00,1.91063,1.91093,1.91051,1.91051,21000000.0
2006-11-21 14:49:00,1.91025,1.91052,1.91023,1.91049,32000000.0
2006-11-21 14:50:00,1.91053,1.91059,1.91052,1.91056,33000000.0
2006-11-21 14:51:00,1.91055,1.91057,1.91045,1.91052,37000000.0
2006-11-21 14:52:00,1.91049,1.91062,1.91036,1.91062,17000000.0
2006-11-21 14:53:00,1.91085,1.91089,1.91081,1.91084,22000000.0
2006-11-21 14:54:00,1.91041,1.91041,1.91002,1.91011,17000000.0
2006-11-21 14:55:00,1.91009,1.91037,1.91009,1.91037,7000000.0
2006-11-21 14:56:00,1.91037,1.91053,1.91037,1.91048,21000000.0
2006-11-21 14:57:00,1.91049,1.91056,1.91042,1.91056,12000000.0
2006-11-21 14:58:00,1.9101,1.91063,1.9101,1.91044,31000000.0
2006-11-21 14:59:00,1.91063,1.91066,1.9106,1.9106,20000000.0
2006-11-21 15:01:00,1.91072,1.91076,1.91056,1.91076,14000000.0
2006-11-21 15:02:00,1.91083,1.91117,1.91083,1.91098,26000000.0
2006-11-21 15:03:00,1.91119,1.91119,1.911,1.91101,30000000.0
2006-11-21 15:04:00,1.91104,1.91125,1.91091,1.91115,29000000.0
2006-11-21 15:05:00,1.91109,1.91139,1.91109,1.91139,28000000.0
2006-11-21 15:06:00,1.9115,1.91165,1.91149,1.91149,16000000.0
2006-11-21 15:07:00,1.91138,1.91138,1.91125,1.91126,26000000.0
2006-11-21 15:08:00,1.91112,1.91112,1.91077,1.91077,25000000.0
2006-11-21 15:09:00,1.91085,1.91123,1.91085,1.9112,34000000.0
2006-11-21 15:10:00,1.91101,1.91118,1.91098,1.91099,36000000.0
2006-11-21 15:11:00,1.91071,1.91086,1.91071,1.91073,27000000.0
2006-11-21 15:12:00,1.91075,1.91104,1.91075,1.91104,26000000.0
2006-11-21 15:13:00,1.9109,1.9109,1.91059,1.91059,41000000.0
2006-11-21 15:14:00,1.91058,1.91065,1.91053,1.91065,30000000.0
2006-11-21 15:15:00,1.91065,1.91109,1.91056,1.91109,21000000.0
2006-11-21 15:16:00,1.91112,1.91112,1.91087,1.91087,9000000.0
2006-11-21 15:17:00,1.9108,1.91126,1.9108,1.91126,26000000.0
2006-11-21 15:18:00,1.91135,1.91135,1.91119,1.91119,10000000.0
2006-11-21 15:19:00,1.91162,1.91194,1.91162,1.91184,16000000.0
2006-11-21 15:20:00,1.91169,1.91177,1.91138,1.91177,20000000.0
2006-11-21 15:21:00,1.91154,1.91157,1.91137,1.91157,12000000.0
2006-11-21 15:22:00,1.91169,1.91254,1.91169,1.91238,22000000.0
2006-11-21 15:23:00,1.91214,1.91229,1.91201,1.91214,36000000.0
2006-11-21 15:24:00,1.91214,1.91214,1.91199,1.91209,8000000.0
2006-11-21 15:25:00,1.91193,1.91206,1.91184,1.91184,14000000.0
2006-11-21 15:26:00,1.91138,1.9118,1.91138,1.9118,40000000.0
2006-11-21 15:27:00,1.91156,1.91156,1.9112,1.91149,32000000.0
2006-11-21 15:28:00,1.91141,1.91168,1.91141,1.91168,55000000.0
2006-11-21 15:29:00,1.91172,1.91177,1.90978,1.91166,47000000.0
2006-11-21 15:30:00,1.90985,1.91171,1.90985,1.91168,71000000.0
2006-11-21 15:32:00,1.91203,1.91223,1.91203,1.91223,25000000.0
2006-11-21 15:33:00,1.91238,1.9126,1.91238,1.9126,32000000.0
2006-11-21 15:34:00,1.91243,1.91257,1.9124,1.91253,22000000.0
2006-11-21 15:35:00,1.9129,1.91311,1.91275,1.91311,30000000.0
2006-11-21 15:36:00,1.91308,1.91308,1.91237,1.91277,23000000.0
2006-11-21 15:37:00,1.91249,1.91249,1.91236,1.91238,24000000.0
2006-11-21 15:38:00,1.91238,1.91249,1.91229,1.91249,61000000.0
2006-11-21 15:39:00,1.91247,1.91253,1.91208,1.91253,40000000.0
2006-11-21 15:40:00,1.91256,1.91256,1.9123,1.9123,37000000.0
2006-11-21 15:41:00,1.91233,1.91234,1.91212,1.91234,43000000.0
2006-11-21 15:42:00,1.91227,1.91227,1.91206,1.91206,41000000.0
2006-11-21 15:43:00,1.91184,1.91184,1.91175,1.91184,30000000.0
2006-11-21 15:44:00,1.91179,1.91186,1.9117,1.91186,29000000.0
2006-11-21 15:45:00,1.91172,1.91188,1.91171,1.91188,36000000.0
2006-11-21 15:46:00,1.91195,1.91198,1.91191,1.91198,24000000.0
2006-11-21 15:47:00,1.91198,1.91198,1.91173,1.91187,31000000.0
2006-11-21 15:48:00,1.91183,1.91185,1.91161,1.91185,33000000.0
2006-11-21 15:49:00,1.91164,1.91186,1.91164,1.91169,25000000.0
2006-11-21 15:50:00,1.91143,1.91162,1.91143,1.91162,11000000.0
2006-11-21 15:51:00,1.91162,1.91162,1.91125,1.91144,37000000.0
2006-11-21 15:52:00,1.91146,1.91158,1.91139,1.91158,23000000.0
2006-11-21 15:56:00,1.91175,1.91187,1.9116,1.9116,6000000.0
2006-11-21 15:59:00,1.91146,1.91159,1.91143,1.91159,23000000.0
2006-11-21 16:00:00,1.91186,1.91194,1.91171,1.9119,51000000.0
2006-11-21 16:01:00,1.91185,1.91188,1.91166,1.91166,31000000.0
2006-11-21 16:02:00,1.91111,1.91111,1.91045,1.91069,29000000.0
2006-11-21 16:03:00,1.9109,1.91111,1.91086,1.91102,51000000.0
2006-11-21 16:04:00,1.91109,1.91115,1.91096,1.91106,38000000.0
2006-11-21 16:05:00,1.91117,1.91125,1.91104,1.91117,37000000.0
2006-11-21 16:06:00,1.91106,1.91106,1.9108,1.91101,33000000.0
2006-11-21 16:08:00,1.91098,1.91098,1.91035,1.91035,37000000.0
2006-11-21 16:09:00,1.91027,1.91046,1.91024,1.91046,44000000.0
2006-11-21 16:10:00,1.91048,1.9105,1.91035,1.91035,41000000.0
2006-11-21 16:11:00,1.91054,1.91101,1.91054,1.91066,27000000.0
2006-11-21 16:12:00,1.91075,1.91091,1.91057,1.91057,22000000.0
2006-11-21 16:13:00,1.91061,1.91073,1.91033,1.91035,38000000.0
2006-11-21 16:14:00,1.91023,1.91024,1.91006,1.91006,41000000.0
2006-11-21 16:15:00,1.91034,1.91065,1.91034,1.91048,42000000.0
2006-11-21 16:16:00,1.91066,1.91078,1.91021,1.91021,45000000.0
2006-11-21 16:17:00,1.91029,1.91067,1.91029,1.91067,22000000.0
2006-11-21 16:18:00,1.91107,1.91133,1.91092,1.91133,49000000.0
2006-11-21 16:19:00,1.91125,1.91152,1.91125,1.91149,27000000.0
2006-11-21 16:20:00,1.91149,1.91153,1.91133,1.91133,52000000.0
2006-11-21 16:21:00,1.91129,1.91129,1.91104,1.91108,37000000.0
2006-11-21 16:22:00,1.91097,1.91131,1.91097,1.91131,50000000.0
2006-11-21 16:23:00,1.91126,1.91126,1.91076,1.9108,48000000.0
2006-11-21 16:24:00,1.91104,1.91127,1.91104,1.91127,44000000.0
2006-11-21 16:25:00,1.91119,1.91143,1.91102,1.91143,28000000.0
2006-11-21 16:26:00,1.91142,1.91151,1.91133,1.91134,41000000.0
2006-11-21 16:27:00,1.91129,1.91144,1.91106,1.91106,46000000.0
2006-11-21 16:28:00,1.91108,1.9114,1.91105,1.9114,34000000.0
2006-11-21 16:29:00,1.91132,1.91149,1.91129,1.91129,24000000.0
2006-11-21 16:30:00,1.91119,1.91124,1.91099,1.91116,43000000.0
2006-11-21 16:31:00,1.91107,1.91125,1.91101,1.91108,36000000.0
2006-11-21 16:32:00,1.9111,1.91169,1.9111,1.91149,34000000.0
2006-11-21 16:33:00,1.91169,1.91212,1.91169,1.91211,41000000.0
2006-11-21 16:34:00,1.91232,1.91239,1.91221,1.91228,29000000.0
2006-11-21 16:35:00,1.91223,1.91223,1.91173,1.91173,53000000.0
2006-11-21 16:36:00,1.91176,1.91207,1.91176,1.91207,43000000.0
2006-11-21 16:37:00,1.91218,1.91223,1.9121,1.91223,56000000.0
2006-11-21 16:38:00,1.91254,1.91254,1.91231,1.91234,34000000.0
2006-11-21 16:39:00,1.91233,1.9124,1.91226,1.9124,43000000.0
2006-11-21 16:40:00,1.91214,1.91228,1.91204,1.91227,63000000.0
2006-11-21 16:41:00,1.9122,1.91223,1.91185,1.91211,44000000.0
2006-11-21 16:42:00,1.91237,1.91237,1.91214,1.91219,57000000.0
2006-11-21 16:43:00,1.91201,1.91212,1.91192,1.91192,20000000.0
2006-11-21 16:44:00,1.91224,1.91248,1.91217,1.91244,34000000.0
2006-11-21 16:45:00,1.91235,1.91248,1.91202,1.91202,41000000.0
2006-11-21 16:46:00,1.91199,1.91214,1.91188,1.91214,59000000.0
2006-11-21 16:47:00,1.9121,1.91211,1.91189,1.91204,55000000.0
2006-11-21 16:48:00,1.91224,1.91224,1.91206,1.91224,46000000.0
2006-11-21 16:49:00,1.91218,1.91224,1.91209,1.91224,35000000.0
2006-11-21 16:50:00,1.91224,1.91227,1.91199,1.91225,45000000.0
2006-11-21 16:51:00,1.91225,1.91225,1.91183,1.91194,30000000.0
2006-11-21 16:52:00,1.91178,1.91194,1.9117,1.9117,30000000.0
2006-11-21 16:53:00,1.91194,1.91194,1.91181,1.91181,19000000.0
2006-11-21 16:54:00,1.91166,1.91179,1.91166,1.91179,18000000.0
2006-11-21 16:55:00,1.91195,1.91211,1.91189,1.91211,40000000.0
2006-11-21 16:56:00,1.91228,1.91234,1.91222,1.91232,37000000.0
2006-11-21 16:57:00,1.91233,1.91257,1.91233,1.91254,17000000.0
2006-11-21 16:58:00,1.91227,1.91236,1.91216,1.91234,45000000.0
2006-11-21 16:59:00,1.9122,1.91227,1.912,1.91227,39000000.0
2006-11-21 17:00:00,1.91218,1.91239,1.91187,1.91239,47000000.0
2006-11-21 17:01:00,1.91264,1.91268,1.91226,1.91265,26000000.0
2006-11-21 17:02:00,1.91258,1.91275,1.91249,1.91249,33000000.0
2006-11-21 17:03:00,1.9126,1.91294,1.9126,1.91294,33000000.0
2006-11-21 17:04:00,1.91276,1.91333,1.91271,1.91333,37000000.0
2006-11-21 17:05:00,1.91332,1.91388,1.91312,1.91388,35000000.0
2006-11-21 17:06:00,1.91396,1.91402,1.91375,1.91393,46000000.0
2006-11-21 17:07:00,1.91378,1.91403,1.9137,1.9138,33000000.0
2006-11-21 17:08:00,1.91387,1.91452,1.91387,1.91452,45000000.0
2006-11-21 17:09:00,1.91469,1.91518,1.9145,1.91515,47000000.0
2006-11-21 17:10:00,1.91551,1.91603,1.91551,1.91603,6000000.0
2006-11-21 17:11:00,1.91597,1.91631,1.91597,1.91631,44000000.0
2006-11-21 17:12:00,1.91628,1.91628,1.91595,1.91611,23000000.0
2006-11-21 17:13:00,1.9164,1.91646,1.91619,1.91643,35000000.0
2006-11-21 17:14:00,1.91654,1.91682,1.91653,1.91682,27000000.0
2006-11-21 17:15:00,1.91676,1.91676,1.91639,1.91665,26000000.0
2006-11-21 17:16:00,1.91663,1.91663,1.91635,1.91639,27000000.0
2006-11-21 17:17:00,1.91635,1.91645,1.91635,1.9164,38000000.0
2006-11-21 17:18:00,1.91607,1.91627,1.91602,1.91602,29000000.0
2006-11-21 17:19:00,1.91596,1.91616,1.91596,1.91616,19000000.0
2006-11-21 17:20:00,1.9162,1.9163,1.9161,1.91625,29000000.0
2006-11-21 17:21:00,1.91631,1.91631,1.91602,1.91602,26000000.0
2006-11-21 17:22:00,1.91629,1.91654,1.9158,1.91612,30000000.0
2006-11-21 17:23:00,1.91605,1.91605,1.91555,1.91558,32000000.0
2006-11-21 17:24:00,1.91517,1.91579,1.91503,1.91579,23000000.0
2006-11-21 17:25:00,1.91587,1.91587,1.91534,1.91565,20000000.0
2006-11-21 17:26:00,1.91563,1.91571,1.91542,1.91542,18000000.0
2006-11-21 17:27:00,1.91586,1.91621,1.91571,1.91572,44000000.0
2006-11-21 17:28:00,1.91536,1.91536,1.91509,1.91514,39000000.0
2006-11-21 17:29:00,1.91516,1.91516,1.91492,1.91492,36000000.0
2006-11-21 17:30:00,1.91514,1.91601,1.91514,1.91586,61000000.0
2006-11-21 17:31:00,1.91602,1.91633,1.91596,1.91633,62000000.0
2006-11-21 17:32:00,1.91628,1.91628,1.91589,1.91589,54000000.0
2006-11-21 17:33:00,1.91579,1.91601,1.91579,1.91601,64000000.0
2006-11-21 17:34:00,1.91599,1.91602,1.91575,1.916,60000000.0
2006-11-21 17:35:00,1.91605,1.91633,1.91594,1.91594,43000000.0
2006-11-21 17:36:00,1.91604,1.91636,1.91604,1.91636,58000000.0
2006-11-21 17:37:00,1.91608,1.91608,1.91588,1.91603,47000000.0
2006-11-21 17:38:00,1.91617,1.91617,1.91575,1.91575,44000000.0
2006-11-21 17:39:00,1.91566,1.91576,1.91565,1.91569,41000000.0
2006-11-21 17:40:00,1.91538,1.91539,1.91505,1.91505,59000000.0
2006-11-21 17:41:00,1.91498,1.9152,1.91498,1.9152,50000000.0
2006-11-21 17:42:00,1.91521,1.91521,1.91501,1.91501,37000000.0
2006-11-21 17:43:00,1.9148,1.91512,1.9148,1.91485,33000000.0
2006-11-21 17:44:00,1.91484,1.91504,1.91477,1.91504,46000000.0
2006-11-21 17:45:00,1.91498,1.91529,1.91498,1.91507,49000000.0
2006-11-21 17:46:00,1.91503,1.91503,1.91471,1.91497,56000000.0
2006-11-21 17:47:00,1.91462,1.91462,1.91427,1.91432,65000000.0
2006-11-21 17:48:00,1.91424,1.91438,1.91392,1.91426,61000000.0
2006-11-21 17:49:00,1.91391,1.91421,1.9137,1.9138,72000000.0
2006-11-21 17:50:00,1.91351,1.91351,1.91323,1.91346,53000000.0
2006-11-21 17:51:00,1.91345,1.91351,1.91335,1.9134,54000000.0
2006-11-21 17:52:00,1.91318,1.91344,1.91318,1.91344,51000000.0
2006-11-21 17:53:00,1.91369,1.914,1.91369,1.914,42000000.0
2006-11-21 17:54:00,1.91398,1.91418,1.91397,1.91418,32000000.0
2006-11-21 17:55:00,1.91407,1.91407,1.9139,1.9139,32000000.0
2006-11-21 17:56:00,1.91378,1.9141,1.91369,1.9141,47000000.0
2006-11-21 17:57:00,1.91414,1.91414,1.91395,1.91412,34000000.0
2006-11-21 17:58:00,1.91401,1.91401,1.91356,1.9137,44000000.0
2006-11-21 17:59:00,1.91363,1.91396,1.91363,1.91396,39000000.0
2006-11-21 18:00:00,1.91396,1.91396,1.91362,1.91362,32000000.0
2006-11-21 18:01:00,1.91379,1.91385,1.91377,1.91377,52000000.0
2006-11-21 18:02:00,1.91331,1.91365,1.91331,1.9136,30000000.0
2006-11-21 18:03:00,1.91359,1.91366,1.91346,1.91366,38000000.0
2006-11-21 18:04:00,1.9136,1.9136,1.91332,1.91332,38000000.0
2006-11-21 18:05:00,1.91339,1.91406,1.91339,1.91406,36000000.0
2006-11-21 18:06:00,1.91467,1.91487,1.91441,1.91487,32000000.0
2006-11-21 18:07:00,1.91442,1.91486,1.91442,1.9147,38000000.0
2006-11-21 18:08:00,1.91491,1.91491,1.91466,1.91466,56000000.0
2006-11-21 18:09:00,1.9146,1.91476,1.91449,1.91472,34000000.0
2006-11-21 18:10:00,1.91461,1.91494,1.91461,1.91475,26000000.0
2006-11-21 18:11:00,1.91472,1.91472,1.91425,1.91425,34000000.0
2006-11-21 18:12:00,1.9141,1.91424,1.91407,1.91424,24000000.0
2006-11-21 18:14:00,1.91432,1.9144,1.91432,1.9144,22000000.0
2006-11-21 18:15:00,1.91432,1.91441,1.91427,1.91441,21000000.0
2006-11-21 18:16:00,1.91426,1.91438,1.91421,1.91438,66000000.0
2006-11-21 18:17:00,1.91431,1.91444,1.91428,1.91437,60000000.0
2006-11-21 18:18:00,1.91432,1.91444,1.91432,1.91441,33000000.0
2006-11-21 18:19:00,1.91444,1.91454,1.91411,1.91422,46000000.0
2006-11-21 18:21:00,1.91441,1.91459,1.91441,1.91455,37000000.0
2006-11-21 18:22:00,1.91395,1.91397,1.9138,1.91386,49000000.0
2006-11-21 18:23:00,1.91403,1.91405,1.91384,1.91393,34000000.0
2006-11-21 18:24:00,1.91375,1.91463,1.91375,1.91463,47000000.0
2006-11-21 18:25:00,1.91481,1.91481,1.91452,1.91478,31000000.0
2006-11-21 18:26:00,1.91494,1.91519,1.91494,1.91519,43000000.0
2006-11-21 18:27:00,1.91531,1.91533,1.91498,1.91498,35000000.0
2006-11-21 18:28:00,1.91495,1.91517,1.91495,1.91517,18000000.0
2006-11-21 18:29:00,1.91524,1.91547,1.91524,1.91533,24000000.0
2006-11-21 18:30:00,1.91541,1.91541,1.91498,1.91498,32000000.0
2006-11-21 18:31:00,1.91481,1.91481,1.91454,1.91454,46000000.0
2006-11-21 18:32:00,1.91464,1.91511,1.91464,1.91511,55000000.0
2006-11-21 18:33:00,1.91505,1.91508,1.91493,1.91508,29000000.0
2006-11-21 18:34:00,1.9151,1.91519,1.91509,1.91519,32000000.0
2006-11-21 18:35:00,1.91521,1.91561,1.91521,1.91561,47000000.0
2006-11-21 18:36:00,1.91577,1.91577,1.91554,1.91562,65000000.0
2006-11-21 18:37:00,1.91578,1.91607,1.91578,1.91607,63000000.0
2006-11-21 18:38:00,1.91611,1.91628,1.91597,1.91616,61000000.0
2006-11-21 18:39:00,1.91644,1.91644,1.9161,1.9161,37000000.0
2006-11-21 18:40:00,1.91612,1.91612,1.91554,1.91554,52000000.0
2006-11-21 18:41:00,1.91514,1.91522,1.91495,1.91519,68000000.0
2006-11-21 18:42:00,1.91554,1.91561,1.91547,1.91559,40000000.0
2006-11-21 18:43:00,1.91563,1.91621,1.91563,1.91621,39000000.0
2006-11-21 18:44:00,1.9163,1.9163,1.91596,1.91613,33000000.0
2006-11-21 18:45:00,1.91615,1.91653,1.91613,1.91653,57000000.0
2006-11-21 18:46:00,1.91653,1.91679,1.91651,1.91679,61000000.0
2006-11-21 18:47:00,1.91684,1.91691,1.91672,1.91691,41000000.0
2006-11-21 18:48:00,1.91672,1.91686,1.91652,1.91652,26000000.0
2006-11-21 18:49:00,1.91642,1.91664,1.91641,1.91652,31000000.0
2006-11-21 18:50:00,1.91667,1.91685,1.91642,1.91685,37000000.0
2006-11-21 18:51:00,1.91679,1.91679,1.9166,1.9166,17000000.0
2006-11-21 18:52:00,1.91664,1.91692,1.91664,1.91692,33000000.0
2006-11-21 18:53:00,1.91671,1.9168,1.91646,1.91661,31000000.0
2006-11-21 18:54:00,1.91661,1.91665,1.91653,1.9166,11000000.0
2006-11-21 18:55:00,1.91674,1.91674,1.91626,1.91626,22000000.0
2006-11-21 18:56:00,1.91606,1.91606,1.91563,1.91584,16000000.0
2006-11-21 18:57:00,1.91592,1.91608,1.91592,1.91608,15000000.0
2006-11-21 18:58:00,1.91602,1.91606,1.91586,1.91598,19000000.0
2006-11-21 18:59:00,1.91601,1.91613,1.91601,1.91613,26000000.0
2006-11-21 19:00:00,1.9162,1.91645,1.9162,1.9162,12000000.0
2006-11-21 19:02:00,1.91575,1.91597,1.91575,1.91597,23000000.0
2006-11-21 19:03:00,1.91592,1.91598,1.91588,1.91594,21000000.0
2006-11-21 19:04:00,1.91581,1.91594,1.91571,1.91571,55000000.0
2006-11-21 19:05:00,1.91566,1.91587,1.91566,1.91582,42000000.0
2006-11-21 19:06:00,1.91578,1.91622,1.9157,1.91595,63000000.0
2006-11-21 19:07:00,1.91602,1.91623,1.916,1.91623,39000000.0
2006-11-21 19:08:00,1.91622,1.91622,1.91577,1.91577,32000000.0
2006-11-21 19:09:00,1.9157,1.9157,1.91507,1.91507,56000000.0
2006-11-21 19:10:00,1.91513,1.91596,1.91513,1.91596,27000000.0
2006-11-21 19:11:00,1.916,1.91608,1.91558,1.91558,36000000.0
2006-11-21 19:12:00,1.91542,1.91544,1.91536,1.91541,25000000.0
2006-11-21 19:15:00,1.91606,1.9165,1.91606,1.9165,17000000.0
2006-11-21 19:16:00,1.91598,1.91598,1.91591,1.91591,23000000.0
2006-11-21 19:17:00,1.9161,1.9161,1.91598,1.91598,17000000.0
2006-11-21 19:18:00,1.91608,1.91613,1.91605,1.91608,30000000.0
2006-11-21 19:19:00,1.91564,1.91578,1.91557,1.91578,36000000.0
2006-11-21 19:20:00,1.91573,1.91573,1.91538,1.91555,23000000.0
2006-11-21 19:21:00,1.91534,1.9159,1.91534,1.91573,21000000.0
2006-11-21 19:23:00,1.91575,1.91589,1.91575,1.91589,12000000.0
2006-11-21 19:24:00,1.91596,1.9161,1.91584,1.9161,39000000.0
2006-11-21 19:25:00,1.91609,1.91622,1.91597,1.91597,49000000.0
2006-11-21 19:26:00,1.91591,1.91591,1.9158,1.91581,48000000.0
2006-11-21 19:27:00,1.91547,1.9155,1.91531,1.9155,51000000.0
2006-11-21 19:28:00,1.91543,1.91543,1.91523,1.91542,40000000.0
2006-11-21 19:29:00,1.91537,1.91538,1.91508,1.91527,28000000.0
2006-11-21 19:30:00,1.91543,1.91571,1.91536,1.91544,32000000.0
2006-11-21 19:31:00,1.91542,1.91587,1.91542,1.91546,28000000.0
2006-11-21 19:32:00,1.91556,1.9157,1.91548,1.91564,31000000.0
2006-11-21 19:33:00,1.91554,1.91559,1.91532,1.91559,14000000.0
2006-11-21 19:34:00,1.91571,1.91571,1.91537,1.91551,49000000.0
2006-11-21 19:35:00,1.91549,1.91555,1.9153,1.91555,28000000.0
2006-11-21 19:36:00,1.91561,1.91579,1.91561,1.91573,16000000.0
2006-11-21 19:37:00,1.91512,1.91573,1.91489,1.91573,26000000.0
2006-11-21 19:38:00,1.9158,1.91611,1.91571,1.91571,8000000.0
2006-11-21 19:39:00,1.91554,1.91586,1.91554,1.91586,13000000.0
2006-11-21 19:41:00,1.9158,1.9158,1.91508,1.91508,17000000.0
2006-11-21 19:42:00,1.91505,1.9153,1.91505,1.91513,19000000.0
2006-11-21 19:43:00,1.91519,1.91537,1.91519,1.91534,21000000.0
2006-11-21 19:44:00,1.91551,1.91588,1.91538,1.9154,21000000.0
2006-11-21 19:46:00,1.91543,1.91572,1.91543,1.91553,18000000.0
2006-11-21 19:47:00,1.91549,1.91567,1.91544,1.91544,22000000.0
2006-11-21 19:48:00,1.91557,1.91588,1.91557,1.91583,18000000.0
2006-11-21 19:49:00,1.91596,1.91612,1.91596,1.91607,27000000.0
2006-11-21 19:50:00,1.91588,1.91597,1.91586,1.91596,23000000.0
2006-11-21 19:51:00,1.91564,1.91598,1.91394,1.91598,7000000.0
2006-11-21 19:52:00,1.91596,1.91596,1.91573,1.91573,15000000.0
2006-11-21 19:53:00,1.91567,1.91573,1.91562,1.91569,21000000.0
2006-11-21 19:55:00,1.91554,1.91554,1.91523,1.91542,30000000.0
2006-11-21 19:56:00,1.91545,1.91555,1.91542,1.91555,20000000.0
2006-11-21 19:57:00,1.91562,1.9158,1.91561,1.9158,12000000.0
2006-11-21 19:58:00,1.91622,1.91638,1.91609,1.91609,13000000.0
2006-11-21 19:59:00,1.91571,1.91571,1.91555,1.91559,31000000.0
2006-11-21 20:00:00,1.91557,1.91567,1.91554,1.91567,23000000.0
2006-11-21 20:01:00,1.91564,1.91564,1.9153,1.9153,13000000.0
2006-11-21 20:02:00,1.91532,1.91562,1.91532,1.91561,20000000.0
2006-11-21 20:03:00,1.91556,1.91556,1.91518,1.91518,18000000.0
2006-11-21 20:04:00,1.915,1.91536,1.915,1.91536,27000000.0
2006-11-21 20:05:00,1.9155,1.91568,1.91542,1.91568,23000000.0
2006-11-21 20:06:00,1.91559,1.91559,1.91513,1.91513,13000000.0
2006-11-21 20:07:00,1.91514,1.91539,1.9151,1.91513,29000000.0
2006-11-21 20:08:00,1.91516,1.91554,1.9151,1.9151,15000000.0
2006-11-21 20:09:00,1.91509,1.91512,1.91481,1.91507,17000000.0
2006-11-21 20:10:00,1.91512,1.91522,1.9149,1.9152,8000000.0
2006-11-21 20:11:00,1.91508,1.91515,1.91495,1.91501,10000000.0
2006-11-21 20:12:00,1.91503,1.91522,1.91503,1.91506,15000000.0
2006-11-21 20:13:00,1.91496,1.91496,1.91465,1.91482,17000000.0
2006-11-21 20:14:00,1.91459,1.91481,1.91452,1.91481,15000000.0
2006-11-21 20:15:00,1.91493,1.91517,1.91493,1.91517,10000000.0
2006-11-21 20:16:00,1.91526,1.91548,1.91526,1.91548,22000000.0
2006-11-21 20:17:00,1.9156,1.91575,1.9152,1.9155,7000000.0
2006-11-21 20:18:00,1.91543,1.91543,1.91492,1.91492,24000000.0
2006-11-21 20:19:00,1.91498,1.91518,1.91498,1.91509,9000000.0
2006-11-21 20:20:00,1.9151,1.91517,1.91488,1.91492,14000000.0
2006-11-21 20:21:00,1.91498,1.91498,1.91474,1.91491,7000000.0
2006-11-21 20:23:00,1.91509,1.91519,1.91509,1.91519,8000000.0
2006-11-21 20:24:00,1.91507,1.91521,1.915,1.91509,15000000.0
2006-11-21 20:26:00,1.91513,1.9153,1.91508,1.91529,22000000.0
2006-11-21 20:27:00,1.91524,1.91527,1.91506,1.91506,11000000.0
2006-11-21 20:28:00,1.91482,1.91505,1.91482,1.91505,7000000.0
2006-11-21 20:29:00,1.91502,1.91538,1.91491,1.91491,20000000.0
2006-11-21 20:30:00,1.91488,1.91488,1.91448,1.91448,27000000.0
2006-11-21 20:31:00,1.91459,1.91478,1.91459,1.91478,4000000.0
2006-11-21 20:32:00,1.91481,1.91481,1.9146,1.91463,20000000.0
2006-11-21 20:33:00,1.9148,1.91493,1.9147,1.91492,14000000.0
2006-11-21 20:34:00,1.91496,1.91496,1.91485,1.91486,28000000.0
2006-11-21 20:35:00,1.91488,1.91492,1.91481,1.91487,23000000.0
2006-11-21 20:36:00,1.91487,1.91487,1.91478,1.91487,11000000.0
2006-11-21 20:37:00,1.91482,1.91485,1.91474,1.91478,7000000.0
2006-11-21 20:39:00,1.91464,1.91489,1.91464,1.91487,9000000.0
2006-11-21 20:40:00,1.91486,1.91486,1.91456,1.91456,8000000.0
2006-11-21 20:42:00,1.91471,1.91482,1.91469,1.91476,15000000.0
2006-11-21 20:43:00,1.91527,1.91542,1.91527,1.91529,12000000.0
2006-11-21 20:44:00,1.91514,1.91514,1.9149,1.91496,7000000.0
2006-11-21 20:45:00,1.91489,1.9149,1.91471,1.91478,12000000.0
2006-11-21 20:46:00,1.91488,1.91503,1.91488,1.91491,9000000.0
2006-11-21 20:47:00,1.9148,1.91499,1.9148,1.91499,11000000.0
2006-11-21 20:48:00,1.91492,1.91492,1.91475,1.91481,11000000.0
2006-11-21 20:49:00,1.91498,1.91498,1.91474,1.91474,18000000.0
2006-11-21 20:50:00,1.9146,1.9147,1.91457,1.9147,7000000.0
2006-11-21 20:51:00,1.91485,1.9149,1.9147,1.91475,18000000.0
2006-11-21 20:52:00,1.91477,1.91533,1.91477,1.91533,15000000.0
2006-11-21 20:53:00,1.91523,1.91547,1.91523,1.91532,8000000.0
2006-11-21 20:54:00,1.91528,1.91548,1.91528,1.91544,10000000.0
2006-11-21 20:56:00,1.91553,1.91553,1.91541,1.91542,8000000.0
2006-11-21 20:57:00,1.9154,1.91546,1.91528,1.91528,18000000.0
2006-11-21 20:58:00,1.91524,1.91524,1.91516,1.9152,14000000.0
2006-11-21 20:59:00,1.91504,1.91504,1.91464,1.91481,8000000.0
2006-11-21 21:00:00,1.91471,1.91484,1.91471,1.91479,7000000.0
2006-11-21 21:01:00,1.9148,1.91489,1.91476,1.91484,16000000.0
2006-11-21 21:03:00,1.91467,1.91505,1.91465,1.91505,13000000.0
2006-11-21 21:04:00,1.91507,1.91512,1.91485,1.91485,8000000.0
2006-11-21 21:05:00,1.91468,1.91468,1.91445,1.91445,11000000.0
2006-11-21 21:06:00,1.91441,1.91466,1.91441,1.91466,8000000.0
2006-11-21 21:08:00,1.91474,1.91488,1.91472,1.91472,11000000.0
2006-11-21 21:09:00,1.91475,1.91494,1.91459,1.91494,9000000.0
2006-11-21 21:12:00,1.91508,1.91513,1.91308,1.91492,10000000.0
2006-11-21 21:13:00,1.91489,1.91502,1.91489,1.91494,8000000.0
2006-11-21 21:14:00,1.91494,1.91494,1.91472,1.91472,7000000.0
2006-11-21 21:15:00,1.91477,1.91522,1.91477,1.91522,11000000.0
2006-11-21 21:16:00,1.9149,1.9149,1.91453,1.91453,9000000.0
2006-11-21 21:17:00,1.91453,1.91477,1.91453,1.91475,7000000.0
2006-11-21 21:18:00,1.91474,1.91488,1.91474,1.91487,7000000.0
2006-11-21 21:19:00,1.91485,1.91492,1.91474,1.9149,8000000.0
2006-11-21 21:21:00,1.91496,1.91501,1.91468,1.91501,8000000.0
2006-11-21 21:22:00,1.91521,1.91552,1.91521,1.91552,7000000.0
2006-11-21 21:23:00,1.91557,1.9157,1.91555,1.91568,10000000.0
2006-11-21 21:24:00,1.91565,1.91565,1.91541,1.91549,11000000.0
2006-11-21 21:25:00,1.91551,1.9156,1.91537,1.91548,11000000.0
2006-11-21 21:26:00,1.91548,1.91573,1.91548,1.91557,7000000.0
2006-11-21 21:27:00,1.91597,1.91648,1.91597,1.91634,6000000.0
2006-11-21 21:28:00,1.91637,1.91637,1.91607,1.91609,20000000.0
2006-11-21 21:29:00,1.91583,1.91583,1.91554,1.91575,8000000.0
2006-11-21 21:30:00,1.91572,1.91587,1.91572,1.9158,9000000.0
2006-11-21 21:31:00,1.91616,1.91654,1.91616,1.91654,4000000.0
2006-11-21 21:32:00,1.91662,1.91666,1.9164,1.9164,7000000.0
2006-11-21 21:33:00,1.91646,1.91651,1.91637,1.91648,6000000.0
2006-11-21 21:34:00,1.91642,1.91642,1.91625,1.9163,10000000.0
2006-11-21 21:35:00,1.91649,1.91649,1.91619,1.91629,11000000.0
2006-11-21 21:36:00,1.91656,1.91656,1.91632,1.91632,11000000.0
2006-11-21 21:37:00,1.91628,1.91628,1.91613,1.91619,11000000.0
2006-11-21 21:38:00,1.91623,1.91637,1.91611,1.91617,26000000.0
2006-11-21 21:39:00,1.91611,1.91612,1.91593,1.91601,18000000.0
2006-11-21 21:40:00,1.91606,1.91617,1.91597,1.91617,12000000.0
2006-11-21 21:41:00,1.91635,1.91646,1.91618,1.91625,7000000.0
2006-11-21 21:42:00,1.91634,1.91646,1.91634,1.91641,7000000.0
2006-11-21 21:43:00,1.91656,1.91672,1.91656,1.91667,11000000.0
2006-11-21 21:44:00,1.91644,1.91655,1.91638,1.91655,18000000.0
2006-11-21 21:45:00,1.91673,1.9169,1.91673,1.9169,7000000.0
2006-11-21 21:46:00,1.9167,1.9167,1.9164,1.9164,3000000.0
2006-11-21 21:47:00,1.91606,1.91612,1.91606,1.91612,5000000.0
2006-11-21 21:48:00,1.91592,1.91592,1.91571,1.91571,7000000.0
2006-11-21 21:49:00,1.91573,1.9161,1.91573,1.9161,8000000.0
2006-11-21 21:50:00,1.91605,1.91605,1.91566,1.91574,10000000.0
2006-11-21 21:51:00,1.9156,1.9156,1.91531,1.91531,7000000.0
2006-11-21 21:52:00,1.91543,1.9158,1.91543,1.9158,7000000.0
2006-11-21 21:53:00,1.91591,1.91605,1.91584,1.91584,8000000.0
2006-11-21 21:54:00,1.91624,1.91624,1.91589,1.91601,9000000.0
2006-11-21 21:55:00,1.91597,1.91597,1.91586,1.91588,11000000.0
2006-11-21 21:56:00,1.91585,1.91589,1.91583,1.91583,6000000.0
2006-11-21 21:58:00,1.91589,1.91615,1.91589,1.91615,6000000.0
2006-11-21 21:59:00,1.9162,1.91645,1.91604,1.91636,25000000.0
2006-11-21 22:00:00,1.91661,1.91675,1.9166,1.91669,12000000.0
2006-11-21 22:01:00,1.91651,1.91651,1.91639,1.9165,6000000.0
2006-11-21 22:02:00,1.91636,1.91636,1.91619,1.91619,11000000.0
2006-11-21 22:03:00,1.91589,1.91612,1.91589,1.91612,9000000.0
2006-11-21 22:04:00,1.91623,1.9163,1.91601,1.91601,11000000.0
2006-11-21 22:05:00,1.91617,1.91624,1.91613,1.9162,5000000.0
2006-11-21 22:06:00,1.91611,1.91645,1.91611,1.91633,8000000.0
2006-11-21 22:07:00,1.91608,1.91611,1.91601,1.91605,15000000.0
2006-11-21 22:08:00,1.9165,1.9165,1.91634,1.91634,6000000.0
2006-11-21 22:09:00,1.91641,1.91649,1.91638,1.91649,13000000.0
2006-11-21 22:10:00,1.91663,1.91674,1.9166,1.9166,9000000.0
2006-11-21 22:11:00,1.91667,1.91667,1.91648,1.9166,8000000.0
2006-11-21 22:12:00,1.91653,1.91659,1.9165,1.91658,15000000.0
2006-11-21 22:13:00,1.91659,1.91659,1.91654,1.91657,10000000.0
2006-11-21 22:14:00,1.91657,1.91663,1.91656,1.91656,13000000.0
2006-11-21 22:15:00,1.91657,1.91672,1.91657,1.91672,7000000.0
2006-11-21 22:16:00,1.91663,1.91671,1.91637,1.91651,8000000.0
2006-11-21 22:17:00,1.91632,1.91637,1.9163,1.91637,16000000.0
2006-11-21 22:18:00,1.91651,1.91666,1.91638,1.91666,5000000.0
2006-11-21 22:19:00,1.91677,1.91677,1.91633,1.91633,6000000.0
2006-11-21 22:20:00,1.91615,1.91632,1.91584,1.91608,7000000.0
2006-11-21 22:21:00,1.91594,1.91607,1.91592,1.91607,11000000.0
2006-11-21 22:22:00,1.9162,1.91629,1.91616,1.91625,8000000.0
2006-11-21 22:23:00,1.91621,1.91629,1.91621,1.91629,15000000.0
2006-11-21 22:24:00,1.91626,1.91633,1.91593,1.91593,10000000.0
2006-11-21 22:25:00,1.91587,1.91607,1.91587,1.91607,5000000.0
2006-11-21 22:26:00,1.91608,1.91608,1.91566,1.91572,10000000.0
2006-11-21 22:27:00,1.91562,1.91582,1.91562,1.91582,10000000.0
2006-11-21 22:30:00,1.91562,1.91578,1.91554,1.91575,10000000.0
2006-11-21 22:31:00,1.9157,1.9157,1.91553,1.91553,7000000.0
2006-11-21 22:32:00,1.91568,1.91589,1.91568,1.91589,7000000.0
2006-11-21 22:33:00,1.91587,1.91597,1.91563,1.91563,6000000.0
2006-11-21 22:34:00,1.91574,1.91577,1.91548,1.91576,47000000.0
2006-11-21 22:35:00,1.91591,1.91597,1.91576,1.91592,8000000.0
2006-11-21 22:37:00,1.91591,1.91591,1.91577,1.91588,28000000.0
2006-11-21 22:38:00,1.9159,1.91605,1.91588,1.91596,10000000.0
2006-11-21 22:39:00,1.91582,1.9163,1.91582,1.91629,11000000.0
2006-11-21 22:40:00,1.9163,1.91633,1.91629,1.91631,9000000.0
2006-11-21 22:42:00,1.91626,1.91626,1.91595,1.91595,9000000.0
2006-11-21 22:43:00,1.91591,1.91591,1.9157,1.91578,11000000.0
2006-11-21 22:44:00,1.9157,1.9157,1.91555,1.91555,8000000.0
2006-11-21 22:45:00,1.91545,1.91555,1.91545,1.91553,12000000.0
2006-11-21 22:47:00,1.91577,1.91587,1.91577,1.91584,16000000.0
2006-11-21 22:48:00,1.91581,1.91593,1.91577,1.91581,11000000.0
2006-11-21 22:49:00,1.91587,1.9159,1.91583,1.91584,12000000.0
2006-11-21 22:50:00,1.91589,1.916,1.91589,1.91596,16000000.0
2006-11-21 22:51:00,1.91611,1.91611,1.91593,1.91599,7000000.0
2006-11-21 22:52:00,1.91604,1.91604,1.91589,1.91598,5000000.0
2006-11-21 22:53:00,1.91594,1.91602,1.91579,1.91583,8000000.0
2006-11-21 22:54:00,1.91595,1.9161,1.91595,1.91608,7000000.0
2006-11-21 22:55:00,1.91611,1.91611,1.91606,1.91609,8000000.0
2006-11-21 22:56:00,1.9161,1.91611,1.91605,1.91611,8000000.0
2006-11-21 22:57:00,1.91578,1.91588,1.91561,1.91573,10000000.0
2006-11-21 22:58:00,1.91582,1.91582,1.91545,1.91545,7000000.0
2006-11-21 22:59:00,1.91534,1.91538,1.91531,1.91531,9000000.0
2006-11-21 23:01:00,1.91568,1.91598,1.91568,1.91586,9000000.0
2006-11-21 23:02:00,1.91589,1.91599,1.91589,1.91599,7000000.0
2006-11-21 23:03:00,1.91581,1.91586,1.91581,1.91586,12000000.0
2006-11-21 23:05:00,1.91585,1.91585,1.91564,1.91577,11000000.0
2006-11-21 23:07:00,1.9158,1.91581,1.9157,1.91576,8000000.0
2006-11-21 23:08:00,1.9155,1.91553,1.91545,1.91553,15000000.0
2006-11-21 23:09:00,1.91554,1.91582,1.91554,1.91582,7000000.0
2006-11-21 23:10:00,1.91593,1.91593,1.91575,1.91582,8000000.0
2006-11-21 23:12:00,1.9159,1.91595,1.91569,1.91593,8000000.0
2006-11-21 23:13:00,1.91593,1.91593,1.91573,1.91573,7000000.0
2006-11-21 23:14:00,1.91606,1.91606,1.91591,1.91592,9000000.0
2006-11-21 23:15:00,1.91588,1.91594,1.91587,1.91587,8000000.0
2006-11-21 23:16:00,1.91594,1.91597,1.9158,1.91591,9000000.0
2006-11-21 23:17:00,1.91576,1.91593,1.91576,1.91593,7000000.0
2006-11-21 23:18:00,1.91559,1.91559,1.91512,1.91543,7000000.0
2006-11-21 23:19:00,1.91531,1.91531,1.9148,1.91497,9000000.0
2006-11-21 23:20:00,1.91487,1.91505,1.91483,1.91502,9000000.0
2006-11-21 23:21:00,1.91508,1.91508,1.91469,1.9148,5000000.0
2006-11-21 23:22:00,1.91497,1.91501,1.91482,1.91494,7000000.0
2006-11-21 23:23:00,1.91513,1.91521,1.91512,1.91518,9000000.0
2006-11-21 23:25:00,1.91487,1.9151,1.91487,1.9151,10000000.0
2006-11-21 23:26:00,1.91543,1.91555,1.91543,1.91555,5000000.0
2006-11-21 23:27:00,1.91577,1.91577,1.91548,1.91556,5000000.0
2006-11-21 23:28:00,1.91552,1.91552,1.91534,1.91534,7000000.0
2006-11-21 23:29:00,1.91511,1.91517,1.9151,1.91515,25000000.0
2006-11-21 23:31:00,1.91537,1.91537,1.91522,1.91531,14000000.0
2006-11-21 23:32:00,1.91529,1.91529,1.91506,1.91512,9000000.0
2006-11-21 23:33:00,1.91543,1.91567,1.91543,1.91567,5000000.0
2006-11-21 23:34:00,1.91555,1.91555,1.91535,1.91535,6000000.0
2006-11-21 23:37:00,1.91545,1.91558,1.91545,1.91552,8000000.0
2006-11-21 23:38:00,1.91543,1.91545,1.91528,1.91532,8000000.0
2006-11-21 23:39:00,1.91515,1.91542,1.91501,1.91531,11000000.0
2006-11-21 23:40:00,1.91525,1.91533,1.91488,1.91489,21000000.0
2006-11-21 23:41:00,1.91511,1.91511,1.91484,1.91498,7000000.0
2006-11-21 23:42:00,1.91477,1.91515,1.91471,1.91515,19000000.0
2006-11-21 23:43:00,1.91574,1.91625,1.91568,1.91625,7000000.0
2006-11-21 23:44:00,1.91645,1.91645,1.91588,1.91588,8000000.0
2006-11-21 23:45:00,1.91545,1.91562,1.91542,1.91562,7000000.0
2006-11-21 23:46:00,1.91562,1.9158,1.91562,1.9158,8000000.0
2006-11-21 23:47:00,1.91606,1.91633,1.91604,1.91629,7000000.0
2006-11-21 23:48:00,1.91632,1.91635,1.91614,1.91623,8000000.0
2006-11-21 23:49:00,1.91625,1.91625,1.91589,1.91589,8000000.0
2006-11-21 23:50:00,1.91563,1.91563,1.91514,1.91535,8000000.0
2006-11-21 23:51:00,1.9157,1.9157,1.91493,1.91493,7000000.0
2006-11-21 23:52:00,1.91465,1.91465,1.91456,1.91456,7000000.0
2006-11-21 23:53:00,1.91453,1.91483,1.91453,1.91483,10000000.0
2006-11-21 23:54:00,1.9145,1.91495,1.9145,1.9146,7000000.0
2006-11-21 23:55:00,1.91457,1.91457,1.91434,1.91438,9000000.0
2006-11-21 23:56:00,1.91428,1.91454,1.91423,1.91433,12000000.0
2006-11-21 23:57:00,1.9146,1.9148,1.9146,1.9148,6000000.0
2006-11-21 23:58:00,1.91466,1.91481,1.91461,1.91461,8000000.0
2006-11-21 23:59:00,1.91504,1.9154,1.91504,1.9154,6000000.0
2006-11-22 00:00:00,1.91569,1.91569,1.91518,1.91527,7000000.0
2006-11-22 00:01:00,1.91528,1.91533,1.91519,1.91533,8000000.0
2006-11-22 00:02:00,1.91499,1.91499,1.91452,1.91457,9000000.0
2006-11-22 00:03:00,1.91517,1.91535,1.91517,1.91535,5000000.0
2006-11-22 00:04:00,1.91504,1.91517,1.91504,1.91505,10000000.0
2006-11-22 00:05:00,1.91516,1.91534,1.91494,1.91494,9000000.0
2006-11-22 00:06:00,1.91481,1.91486,1.91469,1.91486,8000000.0
2006-11-22 00:07:00,1.91536,1.91538,1.91489,1.91512,9000000.0
2006-11-22 00:08:00,1.91489,1.91505,1.91481,1.91481,8000000.0
2006-11-22 00:09:00,1.91486,1.915,1.91485,1.91488,9000000.0
2006-11-22 00:10:00,1.91501,1.91515,1.91499,1.9151,23000000.0
2006-11-22 00:11:00,1.91516,1.91543,1.91508,1.91518,11000000.0
2006-11-22 00:12:00,1.91534,1.91534,1.91502,1.91517,9000000.0
2006-11-22 00:13:00,1.91538,1.91548,1.91538,1.91546,8000000.0
2006-11-22 00:15:00,1.91528,1.91528,1.91477,1.91498,10000000.0
2006-11-22 00:16:00,1.91477,1.91489,1.9147,1.91489,9000000.0
2006-11-22 00:17:00,1.91475,1.91495,1.91463,1.91472,7000000.0
2006-11-22 00:18:00,1.91489,1.9153,1.91489,1.9153,8000000.0
2006-11-22 00:19:00,1.91565,1.91565,1.91536,1.91538,11000000.0
2006-11-22 00:20:00,1.91526,1.91526,1.91505,1.91514,9000000.0
2006-11-22 00:22:00,1.91518,1.9156,1.91518,1.9156,6000000.0
2006-11-22 00:23:00,1.91577,1.91617,1.91577,1.91613,7000000.0
2006-11-22 00:24:00,1.91594,1.91609,1.91584,1.91592,8000000.0
2006-11-22 00:25:00,1.91592,1.916,1.91578,1.91578,11000000.0
2006-11-22 00:26:00,1.91634,1.91662,1.91619,1.91662,7000000.0
2006-11-22 00:27:00,1.91631,1.91631,1.91609,1.91609,10000000.0
2006-11-22 00:28:00,1.91613,1.91637,1.9159,1.9159,8000000.0
2006-11-22 00:29:00,1.9164,1.91647,1.91631,1.91631,6000000.0
2006-11-22 00:30:00,1.9162,1.9162,1.91564,1.91587,7000000.0
2006-11-22 00:31:00,1.91587,1.91594,1.91587,1.91587,7000000.0
2006-11-22 00:35:00,1.9156,1.91579,1.9156,1.91579,6000000.0
2006-11-22 00:36:00,1.91581,1.91581,1.91552,1.91558,5000000.0
2006-11-22 00:38:00,1.91568,1.91574,1.9155,1.91562,7000000.0
2006-11-22 00:39:00,1.9156,1.9156,1.91546,1.91549,10000000.0
2006-11-22 00:41:00,1.91531,1.91531,1.91484,1.91511,6000000.0
2006-11-22 00:42:00,1.91515,1.91515,1.91484,1.91506,8000000.0
2006-11-22 00:43:00,1.91486,1.91527,1.91486,1.91527,4000000.0
2006-11-22 00:44:00,1.9154,1.91543,1.91484,1.91539,11000000.0
2006-11-22 00:45:00,1.91554,1.91584,1.91554,1.91577,7000000.0
2006-11-22 00:46:00,1.91616,1.91621,1.9161,1.91617,10000000.0
2006-11-22 00:47:00,1.91613,1.91644,1.9161,1.91644,7000000.0
2006-11-22 00:48:00,1.91615,1.91629,1.9159,1.91629,8000000.0
2006-11-22 00:49:00,1.91634,1.91644,1.91619,1.91644,5000000.0
2006-11-22 00:50:00,1.91622,1.91622,1.9158,1.91582,10000000.0
2006-11-22 00:51:00,1.91594,1.91638,1.91594,1.91638,5000000.0
2006-11-22 00:52:00,1.91626,1.91636,1.91607,1.91607,7000000.0
2006-11-22 00:53:00,1.91616,1.91647,1.91616,1.91647,11000000.0
2006-11-22 00:54:00,1.91651,1.91654,1.91631,1.91654,10000000.0
2006-11-22 00:55:00,1.91652,1.91657,1.91644,1.91655,7000000.0
2006-11-22 00:56:00,1.91644,1.91655,1.91635,1.91647,6000000.0
2006-11-22 00:57:00,1.91641,1.91641,1.91619,1.91624,8000000.0
2006-11-22 00:58:00,1.91633,1.91638,1.91629,1.91638,10000000.0
2006-11-22 00:59:00,1.91636,1.91636,1.91625,1.91636,7000000.0
2006-11-22 01:00:00,1.91631,1.91631,1.91599,1.916,19000000.0
2006-11-22 01:02:00,1.916,1.91633,1.91594,1.91604,8000000.0
2006-11-22 01:04:00,1.91591,1.91611,1.91585,1.91595,8000000.0
2006-11-22 01:05:00,1.91598,1.91598,1.91586,1.91598,7000000.0
2006-11-22 01:06:00,1.91615,1.91615,1.91586,1.91593,8000000.0
2006-11-22 01:07:00,1.91607,1.91612,1.91585,1.91585,11000000.0
2006-11-22 01:08:00,1.9159,1.91612,1.91586,1.91612,10000000.0
2006-11-22 01:09:00,1.91635,1.91643,1.91619,1.91619,8000000.0
2006-11-22 01:10:00,1.9158,1.91587,1.91561,1.91578,10000000.0
2006-11-22 01:11:00,1.91577,1.91587,1.9156,1.9156,11000000.0
2006-11-22 01:12:00,1.91538,1.91564,1.91535,1.91555,8000000.0
2006-11-22 01:14:00,1.91567,1.91567,1.91548,1.9155,10000000.0
2006-11-22 01:15:00,1.91559,1.91578,1.9155,1.91578,10000000.0
2006-11-22 01:16:00,1.91575,1.91575,1.91536,1.91536,8000000.0
2006-11-22 01:17:00,1.91493,1.91542,1.91493,1.91509,11000000.0
2006-11-22 01:18:00,1.91545,1.91558,1.91533,1.91555,10000000.0
2006-11-22 01:19:00,1.91557,1.91569,1.91543,1.91545,11000000.0
2006-11-22 01:20:00,1.91545,1.91561,1.91526,1.91526,13000000.0
2006-11-22 01:21:00,1.91545,1.91608,1.91545,1.91608,7000000.0
2006-11-22 01:22:00,1.91608,1.91615,1.916,1.91605,7000000.0
2006-11-22 01:23:00,1.91565,1.91581,1.91548,1.91581,8000000.0
2006-11-22 01:24:00,1.9158,1.91586,1.91564,1.91586,7000000.0
2006-11-22 01:25:00,1.91586,1.91588,1.91576,1.91585,8000000.0
2006-11-22 01:26:00,1.916,1.9163,1.916,1.9163,14000000.0
2006-11-22 01:27:00,1.91646,1.91646,1.91635,1.91645,15000000.0
2006-11-22 01:28:00,1.91618,1.91647,1.91618,1.91642,9000000.0
2006-11-22 01:29:00,1.9162,1.91643,1.9162,1.91632,10000000.0
2006-11-22 01:30:00,1.91617,1.91617,1.91599,1.91599,10000000.0
2006-11-22 01:31:00,1.91626,1.9163,1.9161,1.91625,7000000.0
2006-11-22 01:32:00,1.91628,1.91634,1.91605,1.91608,18000000.0
2006-11-22 01:34:00,1.91609,1.91609,1.91601,1.91601,16000000.0
2006-11-22 01:36:00,1.91626,1.91629,1.91613,1.91629,9000000.0
2006-11-22 01:37:00,1.91623,1.91623,1.9159,1.91605,5000000.0
2006-11-22 01:38:00,1.9163,1.91639,1.9163,1.91637,12000000.0
2006-11-22 01:39:00,1.91632,1.91636,1.91631,1.91635,12000000.0
2006-11-22 01:40:00,1.91639,1.91644,1.91639,1.91642,7000000.0
2006-11-22 01:41:00,1.91631,1.91631,1.91594,1.91594,11000000.0
2006-11-22 01:42:00,1.91593,1.91593,1.91587,1.91587,7000000.0
2006-11-22 01:43:00,1.91608,1.91634,1.91591,1.91591,8000000.0
2006-11-22 01:44:00,1.91598,1.91609,1.91574,1.91574,7000000.0
2006-11-22 01:45:00,1.91564,1.91587,1.91553,1.91587,7000000.0
2006-11-22 01:46:00,1.91607,1.91611,1.91597,1.91611,7000000.0
2006-11-22 01:47:00,1.91596,1.91601,1.91583,1.91583,14000000.0
2006-11-22 01:48:00,1.91582,1.91589,1.91572,1.91589,7000000.0
2006-11-22 01:49:00,1.91584,1.91584,1.91573,1.91574,8000000.0
2006-11-22 01:50:00,1.91569,1.91569,1.91535,1.91535,10000000.0
2006-11-22 01:51:00,1.91545,1.91567,1.91545,1.91561,16000000.0
2006-11-22 01:52:00,1.91578,1.91582,1.91553,1.91582,13000000.0
2006-11-22 01:53:00,1.91629,1.91641,1.91629,1.91638,7000000.0
2006-11-22 01:54:00,1.91639,1.91651,1.91631,1.91634,9000000.0
2006-11-22 01:55:00,1.9164,1.91653,1.91603,1.91625,11000000.0
2006-11-22 01:56:00,1.91621,1.91654,1.91621,1.91654,17000000.0
2006-11-22 01:57:00,1.91626,1.91644,1.91626,1.91644,13000000.0
2006-11-22 01:58:00,1.9166,1.9166,1.91646,1.91646,10000000.0
2006-11-22 01:59:00,1.91672,1.91672,1.91646,1.91646,7000000.0
2006-11-22 02:00:00,1.91634,1.91639,1.91626,1.91633,10000000.0
2006-11-22 02:01:00,1.91608,1.9161,1.91578,1.91589,8000000.0
2006-11-22 02:02:00,1.91619,1.91658,1.91606,1.91658,7000000.0
2006-11-22 02:03:00,1.91636,1.91773,1.91516,1.91712,10000000.0
2006-11-22 02:04:00,1.91632,1.91638,1.9163,1.91638,7000000.0
2006-11-22 02:05:00,1.91629,1.9164,1.91625,1.91639,10000000.0
2006-11-22 02:06:00,1.91645,1.91659,1.91641,1.91654,10000000.0
2006-11-22 02:07:00,1.9163,1.91652,1.9163,1.9165,8000000.0
2006-11-22 02:08:00,1.9165,1.91655,1.91641,1.91655,8000000.0
2006-11-22 02:09:00,1.9163,1.91661,1.9163,1.91646,7000000.0
2006-11-22 02:10:00,1.9164,1.91658,1.91632,1.91632,9000000.0
2006-11-22 02:11:00,1.9166,1.91682,1.9166,1.91667,8000000.0
2006-11-22 02:12:00,1.91673,1.91687,1.91666,1.91687,8000000.0
2006-11-22 02:14:00,1.91662,1.91667,1.91654,1.91654,9000000.0
2006-11-22 02:17:00,1.91662,1.9168,1.91654,1.9168,6000000.0
2006-11-22 02:18:00,1.91663,1.9169,1.91663,1.9169,7000000.0
2006-11-22 02:22:00,1.91699,1.91699,1.91686,1.91693,8000000.0
2006-11-22 02:23:00,1.91701,1.91721,1.91701,1.91721,10000000.0
2006-11-22 02:24:00,1.91718,1.9172,1.9171,1.91716,11000000.0
2006-11-22 02:25:00,1.91706,1.91714,1.91698,1.91704,11000000.0
2006-11-22 02:26:00,1.91716,1.91718,1.91709,1.91716,8000000.0
2006-11-22 02:27:00,1.91733,1.91767,1.91731,1.91761,9000000.0
2006-11-22 02:28:00,1.91771,1.91796,1.91771,1.91793,10000000.0
2006-11-22 02:29:00,1.91788,1.91817,1.91783,1.91817,7000000.0
2006-11-22 02:30:00,1.91831,1.91838,1.91828,1.91838,5000000.0
2006-11-22 02:31:00,1.91836,1.91836,1.91808,1.91808,8000000.0
2006-11-22 02:32:00,1.91803,1.91811,1.91798,1.91801,8000000.0
2006-11-22 02:34:00,1.91799,1.918,1.91767,1.91774,7000000.0
2006-11-22 02:36:00,1.91787,1.91812,1.91783,1.91783,7000000.0
2006-11-22 02:37:00,1.91792,1.91812,1.91792,1.91812,7000000.0
2006-11-22 02:38:00,1.91789,1.91801,1.91788,1.91792,7000000.0
2006-11-22 02:39:00,1.91767,1.91769,1.91759,1.91765,8000000.0
2006-11-22 02:40:00,1.91766,1.91766,1.91707,1.91707,7000000.0
2006-11-22 02:41:00,1.91771,1.91771,1.91757,1.91757,8000000.0
2006-11-22 02:42:00,1.91777,1.91784,1.91777,1.91784,3000000.0
2006-11-22 02:43:00,1.91779,1.91779,1.91748,1.91761,9000000.0
2006-11-22 02:44:00,1.91781,1.91799,1.91781,1.91795,7000000.0
2006-11-22 02:45:00,1.91796,1.91796,1.91762,1.91773,8000000.0
2006-11-22 02:46:00,1.91746,1.9179,1.91746,1.9179,8000000.0
2006-11-22 02:47:00,1.91786,1.91786,1.91742,1.91747,9000000.0
2006-11-22 02:48:00,1.9174,1.91769,1.9174,1.91769,8000000.0
2006-11-22 02:49:00,1.91762,1.91774,1.9176,1.91767,11000000.0
2006-11-22 02:52:00,1.91762,1.91777,1.91737,1.91777,6000000.0
2006-11-22 02:53:00,1.91755,1.91761,1.9174,1.9174,8000000.0
2006-11-22 02:54:00,1.91727,1.91745,1.91716,1.91745,8000000.0
2006-11-22 02:55:00,1.91732,1.91745,1.9172,1.91726,8000000.0
2006-11-22 02:56:00,1.91749,1.91753,1.91738,1.91742,7000000.0
2006-11-22 02:57:00,1.91764,1.91764,1.9172,1.91735,8000000.0
2006-11-22 02:58:00,1.9175,1.91753,1.91706,1.91706,6000000.0
2006-11-22 02:59:00,1.91698,1.91698,1.91667,1.91679,9000000.0
2006-11-22 03:00:00,1.91687,1.91738,1.91687,1.91738,6000000.0
2006-11-22 03:01:00,1.91742,1.91747,1.91718,1.91718,8000000.0
2006-11-22 03:02:00,1.91732,1.91751,1.91724,1.91742,11000000.0
2006-11-22 03:03:00,1.91747,1.91755,1.91738,1.91755,7000000.0
2006-11-22 03:04:00,1.91741,1.9175,1.91715,1.91724,7000000.0
2006-11-22 03:05:00,1.91734,1.91744,1.9173,1.91739,8000000.0
2006-11-22 03:06:00,1.9173,1.91735,1.91717,1.91726,8000000.0
2006-11-22 03:07:00,1.91726,1.91739,1.91723,1.91739,8000000.0
2006-11-22 03:08:00,1.91745,1.91755,1.91745,1.91751,5000000.0
2006-11-22 03:09:00,1.91758,1.91779,1.91757,1.91757,8000000.0
2006-11-22 03:10:00,1.91756,1.91762,1.91705,1.91705,7000000.0
2006-11-22 03:11:00,1.9172,1.91739,1.91714,1.91721,10000000.0
2006-11-22 03:12:00,1.91733,1.91733,1.91705,1.9172,7000000.0
2006-11-22 03:13:00,1.91713,1.91713,1.91689,1.91689,11000000.0
2006-11-22 03:14:00,1.91692,1.91715,1.91692,1.917,11000000.0
2006-11-22 03:15:00,1.91714,1.91714,1.91701,1.91709,7000000.0
2006-11-22 03:16:00,1.91715,1.91736,1.91702,1.9172,7000000.0
2006-11-22 03:17:00,1.9172,1.91751,1.91695,1.91751,11000000.0
2006-11-22 03:18:00,1.91738,1.9175,1.91731,1.91739,10000000.0
2006-11-22 03:20:00,1.9174,1.91751,1.91723,1.91723,7000000.0
2006-11-22 03:21:00,1.91723,1.91727,1.91685,1.91723,7000000.0
2006-11-22 03:23:00,1.9173,1.91752,1.91717,1.91752,7000000.0
2006-11-22 03:24:00,1.91758,1.91772,1.91572,1.91772,8000000.0
2006-11-22 03:25:00,1.91741,1.91742,1.9172,1.9173,8000000.0
2006-11-22 03:26:00,1.91743,1.9175,1.91738,1.91738,11000000.0
2006-11-22 03:27:00,1.91749,1.91762,1.91744,1.91762,8000000.0
2006-11-22 03:28:00,1.91767,1.91767,1.91737,1.91737,10000000.0
2006-11-22 03:29:00,1.91735,1.91758,1.91727,1.91727,11000000.0
2006-11-22 03:30:00,1.91707,1.91707,1.91652,1.91658,7000000.0
2006-11-22 03:31:00,1.91675,1.91675,1.91654,1.91654,9000000.0
2006-11-22 03:32:00,1.91637,1.91637,1.91617,1.91617,6000000.0
2006-11-22 03:33:00,1.91612,1.91664,1.91611,1.91664,7000000.0
2006-11-22 03:34:00,1.91669,1.91676,1.91658,1.91658,8000000.0
2006-11-22 03:35:00,1.91645,1.91671,1.91645,1.91661,10000000.0
2006-11-22 03:36:00,1.91709,1.91709,1.9167,1.9167,5000000.0
2006-11-22 03:37:00,1.91659,1.91659,1.91625,1.91625,9000000.0
2006-11-22 03:38:00,1.91622,1.91622,1.91582,1.91593,7000000.0
2006-11-22 03:39:00,1.91587,1.91605,1.91587,1.91598,8000000.0
2006-11-22 03:40:00,1.9161,1.9161,1.91584,1.91609,5000000.0
2006-11-22 03:41:00,1.91615,1.91621,1.91608,1.91621,10000000.0
2006-11-22 03:42:00,1.91611,1.91624,1.91611,1.91622,10000000.0
2006-11-22 03:44:00,1.91642,1.91657,1.91642,1.91645,4000000.0
2006-11-22 03:45:00,1.91669,1.91685,1.91665,1.91685,8000000.0
2006-11-22 03:46:00,1.91685,1.91685,1.91675,1.91682,7000000.0
2006-11-22 03:47:00,1.91649,1.9165,1.91608,1.91608,7000000.0
2006-11-22 03:48:00,1.91624,1.91635,1.91606,1.91606,5000000.0
2006-11-22 03:49:00,1.91586,1.91636,1.91586,1.91623,8000000.0
2006-11-22 03:50:00,1.91623,1.9164,1.91621,1.9164,8000000.0
2006-11-22 03:51:00,1.91624,1.91655,1.91624,1.91654,9000000.0
2006-11-22 03:52:00,1.91662,1.9171,1.9166,1.9171,8000000.0
2006-11-22 03:53:00,1.91725,1.91728,1.91711,1.91717,10000000.0
2006-11-22 03:54:00,1.9171,1.9171,1.9166,1.9166,7000000.0
2006-11-22 03:55:00,1.91711,1.91745,1.91711,1.91742,7000000.0
2006-11-22 03:56:00,1.91711,1.91711,1.9169,1.91693,7000000.0
2006-11-22 03:57:00,1.91674,1.91702,1.91671,1.91702,8000000.0
2006-11-22 03:58:00,1.91693,1.91693,1.91492,1.91662,7000000.0
2006-11-22 03:59:00,1.91669,1.9169,1.91655,1.91657,7000000.0
2006-11-22 04:00:00,1.91689,1.91693,1.9167,1.91693,6000000.0
2006-11-22 04:01:00,1.91708,1.91749,1.91708,1.91749,7000000.0
2006-11-22 04:02:00,1.91724,1.91771,1.91724,1.91771,8000000.0
2006-11-22 04:03:00,1.91785,1.91828,1.91785,1.918,8000000.0
2006-11-22 04:04:00,1.91797,1.91819,1.91797,1.91799,8000000.0
2006-11-22 04:05:00,1.91818,1.91832,1.91782,1.91832,8000000.0
2006-11-22 04:06:00,1.91809,1.91842,1.91806,1.91842,9000000.0
2006-11-22 04:07:00,1.91878,1.91899,1.91856,1.91856,11000000.0
2006-11-22 04:08:00,1.91874,1.91874,1.91866,1.91866,2000000.0
2006-11-22 04:09:00,1.9189,1.9189,1.91877,1.91883,7000000.0
2006-11-22 04:10:00,1.91861,1.91878,1.91853,1.91853,8000000.0
2006-11-22 04:11:00,1.91838,1.91856,1.91838,1.91856,7000000.0
2006-11-22 04:12:00,1.91884,1.91905,1.91884,1.91904,7000000.0
2006-11-22 04:13:00,1.91907,1.91907,1.91881,1.91881,8000000.0
2006-11-22 04:15:00,1.91901,1.91912,1.91895,1.91895,7000000.0
2006-11-22 04:16:00,1.91907,1.91928,1.91898,1.91928,7000000.0
2006-11-22 04:17:00,1.91925,1.91925,1.91893,1.91893,7000000.0
2006-11-22 04:18:00,1.91878,1.91928,1.91878,1.91928,8000000.0
2006-11-22 04:19:00,1.91932,1.91932,1.91898,1.91907,8000000.0
2006-11-22 04:20:00,1.91911,1.91957,1.91911,1.91936,10000000.0
2006-11-22 04:21:00,1.91943,1.91943,1.91879,1.91879,8000000.0
2006-11-22 04:22:00,1.91894,1.91917,1.91886,1.91913,9000000.0
2006-11-22 04:24:00,1.91909,1.91917,1.91903,1.91903,9000000.0
2006-11-22 04:25:00,1.91889,1.91889,1.91863,1.91877,7000000.0
2006-11-22 04:26:00,1.91852,1.91884,1.91852,1.91879,7000000.0
2006-11-22 04:27:00,1.91894,1.91902,1.91891,1.91901,8000000.0
2006-11-22 04:28:00,1.91907,1.91933,1.9189,1.91933,7000000.0
2006-11-22 04:29:00,1.91897,1.91933,1.91897,1.91933,8000000.0
2006-11-22 04:30:00,1.91927,1.91927,1.9189,1.91902,9000000.0
2006-11-22 04:31:00,1.91896,1.91917,1.91887,1.91887,10000000.0
2006-11-22 04:32:00,1.91886,1.9192,1.91875,1.91914,9000000.0
2006-11-22 04:33:00,1.91893,1.91911,1.91873,1.91873,8000000.0
2006-11-22 04:34:00,1.91856,1.91883,1.91856,1.9188,7000000.0
2006-11-22 04:35:00,1.91876,1.91876,1.91865,1.91871,7000000.0
2006-11-22 04:36:00,1.91906,1.91917,1.91906,1.91909,6000000.0
2006-11-22 04:37:00,1.91905,1.91905,1.91873,1.91873,11000000.0
2006-11-22 04:38:00,1.91875,1.91881,1.91868,1.9188,9000000.0
2006-11-22 04:39:00,1.91884,1.91899,1.91884,1.91899,9000000.0
2006-11-22 04:40:00,1.91909,1.91913,1.91895,1.91908,9000000.0
2006-11-22 04:41:00,1.91906,1.91909,1.91865,1.91909,8000000.0
2006-11-22 04:42:00,1.91909,1.91913,1.91896,1.91912,7000000.0
2006-11-22 04:43:00,1.91899,1.91926,1.91884,1.91894,11000000.0
2006-11-22 04:44:00,1.91917,1.91921,1.91908,1.9192,9000000.0
2006-11-22 04:45:00,1.91912,1.91946,1.91912,1.91946,8000000.0
2006-11-22 04:46:00,1.91963,1.91977,1.91963,1.91972,6000000.0
2006-11-22 04:47:00,1.9197,1.9197,1.91961,1.91961,2000000.0
2006-11-22 04:48:00,1.91959,1.91968,1.91954,1.91956,7000000.0
2006-11-22 04:49:00,1.91961,1.91972,1.91944,1.91958,11000000.0
2006-11-22 04:50:00,1.91939,1.91973,1.91939,1.91969,8000000.0
2006-11-22 04:51:00,1.91958,1.91958,1.91932,1.91934,7000000.0
2006-11-22 04:52:00,1.91966,1.91976,1.91961,1.91976,10000000.0
2006-11-22 04:53:00,1.91947,1.9197,1.91936,1.91936,9000000.0
2006-11-22 04:54:00,1.91975,1.91975,1.91965,1.91973,7000000.0
2006-11-22 04:55:00,1.91972,1.91972,1.91931,1.91931,8000000.0
2006-11-22 04:56:00,1.91917,1.91936,1.91917,1.91936,7000000.0
2006-11-22 04:57:00,1.91929,1.91946,1.91926,1.91926,8000000.0
2006-11-22 04:58:00,1.91922,1.91943,1.91922,1.91943,8000000.0
2006-11-22 04:59:00,1.91959,1.91976,1.91956,1.91976,8000000.0
2006-11-22 05:00:00,1.9197,1.91978,1.91961,1.91961,7000000.0
2006-11-22 05:01:00,1.91969,1.91969,1.91937,1.91937,7000000.0
2006-11-22 05:02:00,1.9195,1.91975,1.91943,1.91975,7000000.0
2006-11-22 05:03:00,1.9198,1.92003,1.9197,1.92003,7000000.0
2006-11-22 05:04:00,1.91981,1.92,1.91981,1.91991,7000000.0
2006-11-22 05:05:00,1.91964,1.91978,1.91946,1.91946,8000000.0
2006-11-22 05:06:00,1.9195,1.91964,1.91948,1.91948,8000000.0
2006-11-22 05:07:00,1.91926,1.9193,1.9191,1.91924,8000000.0
2006-11-22 05:08:00,1.91926,1.9193,1.91915,1.91917,10000000.0
2006-11-22 05:09:00,1.91933,1.91957,1.9192,1.91957,7000000.0
2006-11-22 05:10:00,1.91956,1.91956,1.91928,1.91928,7000000.0
2006-11-22 05:11:00,1.91934,1.91947,1.91909,1.9194,8000000.0
2006-11-22 05:12:00,1.91918,1.91932,1.91911,1.91918,11000000.0
2006-11-22 05:13:00,1.91925,1.91938,1.91921,1.91924,8000000.0
2006-11-22 05:14:00,1.91929,1.91929,1.91903,1.91909,11000000.0
2006-11-22 05:15:00,1.91902,1.91925,1.91891,1.91891,11000000.0
2006-11-22 05:16:00,1.91899,1.91899,1.91851,1.91851,9000000.0
2006-11-22 05:17:00,1.91836,1.91857,1.91836,1.91851,8000000.0
2006-11-22 05:18:00,1.91839,1.91854,1.91822,1.91854,8000000.0
2006-11-22 05:19:00,1.91847,1.91879,1.91822,1.91879,7000000.0
2006-11-22 05:20:00,1.91831,1.91877,1.91806,1.91877,10000000.0
2006-11-22 05:21:00,1.91885,1.91889,1.91879,1.91879,8000000.0
2006-11-22 05:22:00,1.91866,1.91866,1.91846,1.91846,7000000.0
2006-11-22 05:23:00,1.91872,1.91873,1.91855,1.91855,10000000.0
2006-11-22 05:25:00,1.91847,1.91854,1.91826,1.91837,7000000.0
2006-11-22 05:26:00,1.91841,1.91846,1.91802,1.91803,7000000.0
2006-11-22 05:27:00,1.91807,1.91883,1.91807,1.9188,8000000.0
2006-11-22 05:28:00,1.91877,1.91877,1.91827,1.91827,9000000.0
2006-11-22 05:29:00,1.91838,1.91879,1.91834,1.91879,7000000.0
2006-11-22 05:30:00,1.91883,1.91883,1.91855,1.91855,7000000.0
2006-11-22 05:31:00,1.91877,1.91903,1.91868,1.91903,8000000.0
2006-11-22 05:33:00,1.91865,1.91865,1.91824,1.91833,9000000.0
2006-11-22 05:34:00,1.91849,1.91851,1.91829,1.91851,5000000.0
2006-11-22 05:35:00,1.91871,1.91902,1.91867,1.91875,7000000.0
2006-11-22 05:36:00,1.91899,1.91933,1.91899,1.91919,11000000.0
2006-11-22 05:37:00,1.91927,1.91944,1.91921,1.91944,7000000.0
2006-11-22 05:38:00,1.91938,1.91938,1.91907,1.91907,6000000.0
2006-11-22 05:39:00,1.91921,1.91922,1.91912,1.91916,7000000.0
2006-11-22 05:40:00,1.91908,1.91929,1.91894,1.91929,8000000.0
2006-11-22 05:41:00,1.91964,1.91972,1.91959,1.91971,8000000.0
2006-11-22 05:42:00,1.91964,1.91964,1.91928,1.91946,7000000.0
2006-11-22 05:43:00,1.91951,1.91951,1.91912,1.91912,9000000.0
2006-11-22 05:44:00,1.91913,1.91913,1.9188,1.91911,8000000.0
2006-11-22 05:45:00,1.9191,1.9191,1.91884,1.91898,11000000.0
2006-11-22 05:46:00,1.91857,1.91866,1.91857,1.91862,5000000.0
2006-11-22 05:47:00,1.91845,1.91879,1.91845,1.91861,8000000.0
2006-11-22 05:48:00,1.91847,1.91864,1.91847,1.91864,7000000.0
2006-11-22 05:49:00,1.91831,1.91834,1.9181,1.91824,8000000.0
2006-11-22 05:50:00,1.91843,1.9185,1.91834,1.9184,9000000.0
2006-11-22 05:51:00,1.91829,1.91864,1.91829,1.91863,8000000.0
2006-11-22 05:52:00,1.91833,1.91848,1.91833,1.91846,8000000.0
2006-11-22 05:53:00,1.91841,1.91877,1.91841,1.91877,7000000.0
2006-11-22 05:54:00,1.91912,1.91927,1.91905,1.91905,10000000.0
2006-11-22 05:55:00,1.91879,1.91891,1.91864,1.91891,8000000.0
2006-11-22 05:56:00,1.91895,1.91895,1.91875,1.91877,5000000.0
2006-11-22 05:57:00,1.91886,1.91902,1.91886,1.91892,8000000.0
2006-11-22 05:58:00,1.91894,1.9191,1.91877,1.9191,9000000.0
2006-11-22 05:59:00,1.91894,1.91904,1.9187,1.9187,10000000.0
2006-11-22 06:00:00,1.9187,1.91892,1.91866,1.91892,8000000.0
2006-11-22 06:01:00,1.91901,1.91907,1.91897,1.91898,7000000.0
2006-11-22 06:02:00,1.91919,1.91933,1.91919,1.91919,7000000.0
2006-11-22 06:03:00,1.91933,1.91967,1.91933,1.91955,8000000.0
2006-11-22 06:04:00,1.91973,1.91994,1.91973,1.91994,7000000.0
2006-11-22 06:05:00,1.91997,1.92004,1.91976,1.92004,7000000.0
2006-11-22 06:06:00,1.92004,1.92005,1.91995,1.92005,5000000.0
2006-11-22 06:07:00,1.92019,1.92028,1.92019,1.92026,7000000.0
2006-11-22 06:08:00,1.91995,1.92018,1.91993,1.92016,6000000.0
2006-11-22 06:09:00,1.92018,1.92027,1.92015,1.92024,8000000.0
2006-11-22 06:10:00,1.92057,1.92068,1.92051,1.92061,8000000.0
2006-11-22 06:11:00,1.92039,1.92049,1.92034,1.92047,8000000.0
2006-11-22 06:12:00,1.92055,1.92056,1.92045,1.92053,8000000.0
2006-11-22 06:13:00,1.92037,1.92037,1.92,1.92,8000000.0
2006-11-22 06:14:00,1.92015,1.92029,1.91961,1.91961,7000000.0
2006-11-22 06:15:00,1.91945,1.91976,1.91939,1.91976,8000000.0
2006-11-22 06:16:00,1.92024,1.92024,1.92004,1.92007,5000000.0
2006-11-22 06:17:00,1.91987,1.92004,1.91982,1.91982,7000000.0
2006-11-22 06:18:00,1.91991,1.92,1.91979,1.91981,9000000.0
2006-11-22 06:19:00,1.91943,1.91943,1.91875,1.91875,7000000.0
2006-11-22 06:20:00,1.91883,1.91891,1.91883,1.91891,2000000.0
2006-11-22 06:21:00,1.91906,1.91921,1.91902,1.91914,8000000.0
2006-11-22 06:22:00,1.91925,1.91927,1.91908,1.91924,8000000.0
2006-11-22 06:23:00,1.91915,1.91915,1.919,1.91903,8000000.0
2006-11-22 06:24:00,1.91897,1.91914,1.91893,1.91914,11000000.0
2006-11-22 06:25:00,1.91958,1.91958,1.91922,1.91933,11000000.0
2006-11-22 06:26:00,1.91914,1.91914,1.91875,1.91898,11000000.0
2006-11-22 06:27:00,1.9193,1.91942,1.9193,1.91937,7000000.0
2006-11-22 06:28:00,1.91967,1.91967,1.91952,1.91956,8000000.0
2006-11-22 06:30:00,1.91959,1.91963,1.91956,1.91956,8000000.0
2006-11-22 06:31:00,1.91949,1.91949,1.9191,1.91918,7000000.0
2006-11-22 06:32:00,1.91926,1.91972,1.91926,1.91967,6000000.0
2006-11-22 06:33:00,1.91975,1.92004,1.91964,1.92004,7000000.0
2006-11-22 06:34:00,1.92007,1.92007,1.91959,1.91959,7000000.0
2006-11-22 06:35:00,1.91965,1.91987,1.91965,1.9198,11000000.0
2006-11-22 06:36:00,1.91974,1.91989,1.91967,1.91967,5000000.0
2006-11-22 06:37:00,1.92012,1.92019,1.91997,1.92019,10000000.0
2006-11-22 06:38:00,1.92045,1.92046,1.92004,1.92013,8000000.0
2006-11-22 06:39:00,1.92007,1.92019,1.91999,1.92005,11000000.0
2006-11-22 06:40:00,1.92021,1.92044,1.92021,1.92021,7000000.0
2006-11-22 06:41:00,1.92042,1.92042,1.91999,1.91999,7000000.0
2006-11-22 06:42:00,1.92,1.92,1.91951,1.91951,5000000.0
2006-11-22 06:43:00,1.91972,1.91991,1.91972,1.91989,7000000.0
2006-11-22 06:44:00,1.91979,1.91979,1.91939,1.91951,8000000.0
2006-11-22 06:45:00,1.91953,1.91972,1.91921,1.91972,8000000.0
2006-11-22 06:46:00,1.91966,1.91966,1.91928,1.91955,10000000.0
2006-11-22 06:47:00,1.9193,1.91931,1.9191,1.9191,8000000.0
2006-11-22 06:48:00,1.91923,1.91943,1.9192,1.91923,7000000.0
2006-11-22 06:49:00,1.91931,1.91973,1.91931,1.91943,8000000.0
2006-11-22 06:50:00,1.9193,1.91933,1.9191,1.91914,5000000.0
2006-11-22 06:51:00,1.91897,1.91897,1.9188,1.91885,10000000.0
2006-11-22 06:52:00,1.91888,1.91908,1.91871,1.91871,8000000.0
2006-11-22 06:53:00,1.91923,1.91959,1.91923,1.91949,8000000.0
2006-11-22 06:54:00,1.91958,1.91958,1.91924,1.91924,7000000.0
2006-11-22 06:56:00,1.91957,1.91964,1.91949,1.9196,7000000.0
2006-11-22 07:00:00,1.91948,1.91955,1.91948,1.9195,7000000.0
2006-11-22 07:01:00,1.91947,1.9195,1.91919,1.9195,7000000.0
2006-11-22 07:02:00,1.91943,1.91962,1.91943,1.91962,7000000.0
2006-11-22 07:04:00,1.91957,1.91957,1.91928,1.91928,8000000.0
2006-11-22 07:05:00,1.91929,1.91948,1.91924,1.91925,11000000.0
2006-11-22 07:06:00,1.91894,1.91946,1.91894,1.91946,11000000.0
2006-11-22 07:07:00,1.91926,1.91941,1.91926,1.91926,11000000.0
2006-11-22 07:08:00,1.91912,1.91912,1.91881,1.91902,9000000.0
2006-11-22 07:09:00,1.91909,1.91942,1.91889,1.91942,8000000.0
2006-11-22 07:10:00,1.91937,1.91947,1.91921,1.91947,7000000.0
2006-11-22 07:11:00,1.91983,1.91983,1.91947,1.91958,10000000.0
2006-11-22 07:12:00,1.91946,1.91961,1.91946,1.91956,7000000.0
2006-11-22 07:13:00,1.91953,1.91959,1.91945,1.91945,8000000.0
2006-11-22 07:14:00,1.91929,1.91944,1.91926,1.91944,7000000.0
2006-11-22 07:15:00,1.91954,1.91972,1.91952,1.9196,10000000.0
2006-11-22 07:16:00,1.9197,1.9198,1.91961,1.9198,8000000.0
2006-11-22 07:17:00,1.91964,1.91986,1.91964,1.91977,11000000.0
2006-11-22 07:18:00,1.91952,1.9198,1.91937,1.9198,8000000.0
2006-11-22 07:19:00,1.91973,1.91973,1.91931,1.91942,8000000.0
2006-11-22 07:20:00,1.91953,1.91979,1.91932,1.91979,9000000.0
2006-11-22 07:21:00,1.91976,1.91976,1.91952,1.91952,10000000.0
2006-11-22 07:24:00,1.91965,1.91977,1.91957,1.9197,9000000.0
2006-11-22 07:25:00,1.9199,1.9199,1.91967,1.91967,8000000.0
2006-11-22 07:26:00,1.91918,1.91923,1.91904,1.91904,7000000.0
2006-11-22 07:27:00,1.91918,1.91918,1.91898,1.91914,7000000.0
2006-11-22 07:28:00,1.91903,1.91903,1.91887,1.91896,7000000.0
2006-11-22 07:29:00,1.91874,1.91919,1.91874,1.91919,8000000.0
2006-11-22 07:34:00,1.9193,1.91936,1.91913,1.91913,11000000.0
2006-11-22 07:35:00,1.91928,1.91967,1.91928,1.91967,8000000.0
2006-11-22 07:36:00,1.91955,1.91962,1.91949,1.91949,7000000.0
2006-11-22 07:37:00,1.91924,1.9193,1.91918,1.91918,7000000.0
2006-11-22 07:38:00,1.91929,1.91981,1.91922,1.91981,11000000.0
2006-11-22 07:39:00,1.91989,1.91989,1.91964,1.91967,7000000.0
2006-11-22 07:40:00,1.91957,1.91957,1.91943,1.91951,8000000.0
2006-11-22 07:41:00,1.91953,1.91955,1.91916,1.91955,9000000.0
2006-11-22 07:42:00,1.91965,1.91965,1.91929,1.91929,11000000.0
2006-11-22 07:43:00,1.91933,1.91943,1.91918,1.91924,7000000.0
2006-11-22 07:44:00,1.91938,1.91969,1.91938,1.91969,7000000.0
2006-11-22 07:46:00,1.91983,1.92001,1.91983,1.92001,7000000.0
2006-11-22 07:47:00,1.91984,1.91989,1.91954,1.91954,7000000.0
2006-11-22 07:49:00,1.91887,1.91903,1.91883,1.91893,8000000.0
2006-11-22 07:50:00,1.91893,1.91905,1.91874,1.91874,7000000.0
2006-11-22 07:51:00,1.9189,1.9189,1.91874,1.91877,8000000.0
2006-11-22 07:52:00,1.91852,1.91886,1.91842,1.91886,10000000.0
2006-11-22 07:53:00,1.91912,1.91934,1.91912,1.91923,11000000.0
2006-11-22 07:54:00,1.91909,1.91909,1.91877,1.91884,9000000.0
2006-11-22 07:55:00,1.9187,1.91896,1.91839,1.91893,9000000.0
2006-11-22 07:58:00,1.91914,1.91916,1.91907,1.91914,7000000.0
2006-11-22 07:59:00,1.91906,1.91919,1.91885,1.91915,7000000.0
2006-11-22 08:00:00,1.91887,1.919,1.91873,1.91873,8000000.0
2006-11-22 08:01:00,1.91888,1.91893,1.91856,1.9188,10000000.0
2006-11-22 08:02:00,1.91911,1.91911,1.91901,1.91904,7000000.0
2006-11-22 08:03:00,1.91894,1.9191,1.91881,1.919,8000000.0
2006-11-22 08:04:00,1.91897,1.91897,1.91815,1.91815,8000000.0
2006-11-22 08:05:00,1.91803,1.91833,1.91803,1.91833,8000000.0
2006-11-22 08:06:00,1.91829,1.91829,1.91801,1.91801,6000000.0
2006-11-22 08:07:00,1.91823,1.91823,1.91804,1.9181,7000000.0
2006-11-22 08:08:00,1.91808,1.91808,1.91783,1.91783,7000000.0
2006-11-22 08:09:00,1.91792,1.9183,1.91792,1.91813,7000000.0
2006-11-22 08:10:00,1.91829,1.91847,1.91827,1.91844,7000000.0
2006-11-22 08:11:00,1.91847,1.91847,1.91818,1.91835,8000000.0
2006-11-22 08:12:00,1.91849,1.91864,1.9184,1.91861,9000000.0
2006-11-22 08:13:00,1.91856,1.91875,1.91847,1.91875,7000000.0
2006-11-22 08:14:00,1.91871,1.91887,1.9187,1.91878,9000000.0
2006-11-22 08:15:00,1.91877,1.91882,1.91871,1.9188,8000000.0
2006-11-22 08:16:00,1.9187,1.91871,1.91844,1.91852,11000000.0
2006-11-22 08:17:00,1.91832,1.91832,1.91819,1.91828,7000000.0
2006-11-22 08:18:00,1.91835,1.91863,1.91827,1.91863,9000000.0
2006-11-22 08:19:00,1.91829,1.91863,1.91829,1.91855,7000000.0
2006-11-22 08:20:00,1.91869,1.91876,1.91804,1.91804,8000000.0
2006-11-22 08:21:00,1.91796,1.91821,1.91796,1.91813,8000000.0
2006-11-22 08:22:00,1.918,1.91841,1.918,1.91841,8000000.0
2006-11-22 08:23:00,1.91843,1.91848,1.91833,1.91843,7000000.0
2006-11-22 08:24:00,1.91842,1.91842,1.91824,1.91827,7000000.0
2006-11-22 08:25:00,1.91823,1.9183,1.91821,1.91821,8000000.0
2006-11-22 08:26:00,1.91854,1.9188,1.91849,1.91849,7000000.0
2006-11-22 08:27:00,1.91873,1.91875,1.91849,1.91859,10000000.0
2006-11-22 08:28:00,1.91848,1.91848,1.91824,1.91827,7000000.0
2006-11-22 08:29:00,1.91809,1.9181,1.91793,1.91796,10000000.0
2006-11-22 08:30:00,1.918,1.91821,1.918,1.91806,7000000.0
2006-11-22 08:31:00,1.91773,1.91801,1.91762,1.91801,10000000.0
2006-11-22 08:32:00,1.91798,1.91806,1.91795,1.91801,8000000.0
2006-11-22 08:33:00,1.91798,1.91798,1.91758,1.91758,7000000.0
2006-11-22 08:34:00,1.91748,1.91768,1.91736,1.91736,9000000.0
2006-11-22 08:35:00,1.91728,1.91797,1.91728,1.91797,9000000.0
2006-11-22 08:36:00,1.91818,1.91818,1.91764,1.91764,8000000.0
2006-11-22 08:37:00,1.91768,1.91771,1.91751,1.91761,9000000.0
2006-11-22 08:38:00,1.91732,1.91813,1.91732,1.91813,10000000.0
2006-11-22 08:39:00,1.91792,1.91806,1.91766,1.91766,11000000.0
2006-11-22 08:40:00,1.91758,1.91758,1.91742,1.91742,8000000.0
2006-11-22 08:41:00,1.9175,1.9175,1.91686,1.91699,11000000.0
2006-11-22 08:42:00,1.91687,1.91721,1.91687,1.9171,10000000.0
2006-11-22 08:43:00,1.91705,1.91712,1.917,1.91703,8000000.0
2006-11-22 08:44:00,1.91696,1.91704,1.91685,1.91685,10000000.0
2006-11-22 08:45:00,1.91666,1.91765,1.91666,1.91765,8000000.0
2006-11-22 08:46:00,1.91748,1.91757,1.91609,1.91744,8000000.0
2006-11-22 08:47:00,1.91724,1.9174,1.91718,1.9174,7000000.0
2006-11-22 08:48:00,1.918,1.918,1.91765,1.91765,8000000.0
2006-11-22 08:49:00,1.91769,1.91769,1.91753,1.91758,11000000.0
2006-11-22 08:51:00,1.9176,1.91764,1.91756,1.91756,8000000.0
2006-11-22 08:52:00,1.91748,1.91779,1.91748,1.91771,9000000.0
2006-11-22 08:53:00,1.91737,1.91763,1.917,1.91735,8000000.0
2006-11-22 08:54:00,1.91734,1.91745,1.91706,1.91709,8000000.0
2006-11-22 08:55:00,1.91734,1.91758,1.91734,1.91742,8000000.0
2006-11-22 08:56:00,1.9173,1.91733,1.9172,1.91723,7000000.0
2006-11-22 08:58:00,1.91723,1.91746,1.91723,1.91746,7000000.0
2006-11-22 08:59:00,1.91737,1.91737,1.91713,1.91725,7000000.0
2006-11-22 09:00:00,1.91719,1.91719,1.91668,1.91668,8000000.0
2006-11-22 09:01:00,1.91706,1.91722,1.91706,1.91717,9000000.0
2006-11-22 09:02:00,1.91703,1.91705,1.9169,1.91697,10000000.0
2006-11-22 09:03:00,1.91685,1.91711,1.91677,1.91677,7000000.0
2006-11-22 09:04:00,1.91648,1.91648,1.91613,1.91613,7000000.0
2006-11-22 09:05:00,1.91622,1.91678,1.91622,1.91674,7000000.0
2006-11-22 09:07:00,1.91648,1.91658,1.91618,1.91658,8000000.0
2006-11-22 09:08:00,1.91654,1.91668,1.91647,1.9166,7000000.0
2006-11-22 09:09:00,1.91668,1.91676,1.9166,1.91676,11000000.0
2006-11-22 09:10:00,1.9166,1.91673,1.91645,1.91673,7000000.0
2006-11-22 09:11:00,1.9167,1.91673,1.91639,1.91639,9000000.0
2006-11-22 09:12:00,1.91636,1.91688,1.91636,1.91688,8000000.0
2006-11-22 09:13:00,1.91683,1.91683,1.91649,1.91681,9000000.0
2006-11-22 09:14:00,1.91677,1.91677,1.91648,1.91671,11000000.0
2006-11-22 09:15:00,1.91685,1.91699,1.91685,1.91693,7000000.0
2006-11-22 09:16:00,1.91706,1.91706,1.91671,1.91682,8000000.0
2006-11-22 09:17:00,1.91678,1.91678,1.91654,1.91664,11000000.0
2006-11-22 09:18:00,1.91668,1.91679,1.91666,1.91674,8000000.0
2006-11-22 09:19:00,1.9167,1.91674,1.91662,1.91666,7000000.0
2006-11-22 09:21:00,1.91666,1.91695,1.91666,1.91686,8000000.0
2006-11-22 09:22:00,1.9168,1.91682,1.91649,1.91655,8000000.0
2006-11-22 09:23:00,1.9164,1.91646,1.91626,1.9163,7000000.0
2006-11-22 09:24:00,1.91627,1.91661,1.91627,1.91654,8000000.0
2006-11-22 09:25:00,1.91691,1.91712,1.91689,1.91689,7000000.0
2006-11-22 09:26:00,1.91641,1.91664,1.91641,1.91643,11000000.0
2006-11-22 09:27:00,1.91669,1.91695,1.91669,1.91695,11000000.0
2006-11-22 09:28:00,1.91688,1.91688,1.9166,1.91666,9000000.0
2006-11-22 09:29:00,1.91667,1.9167,1.91645,1.91665,8000000.0
2006-11-22 09:30:00,1.91649,1.91649,1.91617,1.91627,7000000.0
2006-11-22 09:31:00,1.91571,1.91597,1.91571,1.9159,7000000.0
2006-11-22 09:32:00,1.91622,1.91641,1.91616,1.91616,7000000.0
2006-11-22 09:33:00,1.91627,1.91627,1.91612,1.91624,8000000.0
2006-11-22 09:34:00,1.91629,1.91638,1.91629,1.91633,7000000.0
2006-11-22 09:35:00,1.91679,1.91679,1.91618,1.91618,10000000.0
2006-11-22 09:36:00,1.91594,1.91686,1.91594,1.91686,8000000.0
2006-11-22 09:37:00,1.91668,1.91696,1.91666,1.91696,11000000.0
2006-11-22 09:38:00,1.9166,1.91688,1.9149,1.91656,11000000.0
2006-11-22 09:39:00,1.9165,1.91691,1.91645,1.91691,7000000.0
2006-11-22 09:40:00,1.91649,1.91668,1.91649,1.9166,9000000.0
2006-11-22 09:41:00,1.91703,1.91703,1.91637,1.91661,8000000.0
2006-11-22 09:42:00,1.91632,1.91666,1.91632,1.91666,10000000.0
2006-11-22 09:43:00,1.91659,1.91666,1.91605,1.91605,11000000.0
2006-11-22 09:44:00,1.91625,1.91625,1.91586,1.91607,8000000.0
2006-11-22 09:45:00,1.91642,1.9165,1.91617,1.91617,7000000.0
2006-11-22 09:46:00,1.91643,1.91672,1.91622,1.91672,11000000.0
2006-11-22 09:47:00,1.9168,1.91698,1.91669,1.91669,9000000.0
2006-11-22 09:48:00,1.91663,1.91694,1.91663,1.91685,7000000.0
2006-11-22 09:49:00,1.91664,1.91664,1.91648,1.91661,11000000.0
2006-11-22 09:50:00,1.91647,1.91658,1.91639,1.91658,8000000.0
2006-11-22 09:51:00,1.91691,1.9172,1.91689,1.91694,8000000.0
2006-11-22 09:52:00,1.91654,1.91654,1.91642,1.91643,8000000.0
2006-11-22 09:53:00,1.91652,1.91672,1.91646,1.91656,10000000.0
2006-11-22 09:54:00,1.91638,1.91659,1.91638,1.91659,7000000.0
2006-11-22 09:55:00,1.917,1.91704,1.91693,1.91693,8000000.0
2006-11-22 09:56:00,1.91682,1.91709,1.91682,1.91689,10000000.0
2006-11-22 09:58:00,1.9168,1.9168,1.91645,1.9165,8000000.0
2006-11-22 09:59:00,1.9167,1.91714,1.91659,1.91711,10000000.0
2006-11-22 10:00:00,1.91754,1.91774,1.91754,1.91774,10000000.0
2006-11-22 10:01:00,1.91744,1.91763,1.91737,1.91737,10000000.0
2006-11-22 10:02:00,1.91732,1.91751,1.91706,1.91706,10000000.0
2006-11-22 10:03:00,1.91706,1.91738,1.91698,1.91738,7000000.0
2006-11-22 10:04:00,1.91731,1.9175,1.91729,1.91746,7000000.0
2006-11-22 10:05:00,1.91755,1.91766,1.91724,1.91724,11000000.0
2006-11-22 10:06:00,1.91722,1.91726,1.9172,1.91725,7000000.0
2006-11-22 10:07:00,1.91718,1.91725,1.91703,1.91703,7000000.0
2006-11-22 10:08:00,1.91713,1.91732,1.91713,1.91726,7000000.0
2006-11-22 10:09:00,1.91734,1.91747,1.91734,1.91736,7000000.0
2006-11-22 10:10:00,1.91691,1.91731,1.91691,1.91731,7000000.0
2006-11-22 10:11:00,1.91753,1.91753,1.91728,1.91728,7000000.0
2006-11-22 10:12:00,1.91724,1.91724,1.91682,1.91712,8000000.0
2006-11-22 10:13:00,1.91702,1.91702,1.9167,1.9167,8000000.0
2006-11-22 10:14:00,1.91726,1.91726,1.91706,1.9172,7000000.0
2006-11-22 10:15:00,1.91718,1.91735,1.91715,1.91734,10000000.0
2006-11-22 10:16:00,1.91738,1.91738,1.91708,1.91708,7000000.0
2006-11-22 10:17:00,1.91732,1.91732,1.917,1.91708,11000000.0
2006-11-22 10:18:00,1.91705,1.91715,1.91701,1.91701,8000000.0
2006-11-22 10:19:00,1.91722,1.91736,1.91716,1.91716,9000000.0
2006-11-22 10:20:00,1.91745,1.91767,1.91741,1.91767,7000000.0
2006-11-22 10:21:00,1.91766,1.91774,1.91766,1.91774,8000000.0
2006-11-22 10:22:00,1.91773,1.9178,1.91747,1.91757,7000000.0
2006-11-22 10:23:00,1.91748,1.91759,1.917,1.917,7000000.0
2006-11-22 10:24:00,1.91707,1.91713,1.91697,1.91712,7000000.0
2006-11-22 10:25:00,1.9169,1.9169,1.91664,1.9168,9000000.0
2006-11-22 10:26:00,1.91689,1.91705,1.91689,1.91691,11000000.0
2006-11-22 10:27:00,1.91696,1.91725,1.91688,1.91725,8000000.0
2006-11-22 10:28:00,1.917,1.9172,1.91662,1.91662,9000000.0
2006-11-22 10:29:00,1.91633,1.91684,1.91625,1.91684,8000000.0
2006-11-22 10:30:00,1.91729,1.91745,1.91729,1.91738,8000000.0
2006-11-22 10:31:00,1.91729,1.91742,1.91709,1.91738,7000000.0
2006-11-22 10:32:00,1.91699,1.91706,1.91681,1.91688,9000000.0
2006-11-22 10:33:00,1.91682,1.91702,1.9168,1.91702,7000000.0
2006-11-22 10:34:00,1.91718,1.91748,1.91718,1.91748,7000000.0
2006-11-22 10:35:00,1.91761,1.91761,1.91722,1.91731,7000000.0
2006-11-22 10:36:00,1.91709,1.91722,1.91691,1.91699,8000000.0
2006-11-22 10:37:00,1.91727,1.91751,1.91727,1.91729,8000000.0
2006-11-22 10:38:00,1.91775,1.91775,1.91744,1.91744,10000000.0
2006-11-22 10:39:00,1.9174,1.91801,1.9174,1.91801,8000000.0
2006-11-22 10:40:00,1.91819,1.91824,1.91812,1.91824,7000000.0
2006-11-22 10:41:00,1.91836,1.91836,1.91804,1.91804,9000000.0
2006-11-22 10:42:00,1.91801,1.91801,1.91776,1.91776,7000000.0
2006-11-22 10:43:00,1.91788,1.91794,1.91774,1.91794,10000000.0
2006-11-22 10:44:00,1.91793,1.91815,1.91793,1.91809,7000000.0
2006-11-22 10:45:00,1.91815,1.91837,1.91815,1.9183,8000000.0
2006-11-22 10:46:00,1.91818,1.91835,1.918,1.918,8000000.0
2006-11-22 10:47:00,1.91784,1.91784,1.91746,1.9175,7000000.0
2006-11-22 10:48:00,1.9175,1.91769,1.91736,1.91769,8000000.0
2006-11-22 10:49:00,1.9179,1.91809,1.91781,1.9179,9000000.0
2006-11-22 10:50:00,1.91783,1.91784,1.91771,1.91779,8000000.0
2006-11-22 10:51:00,1.91792,1.91792,1.91746,1.91763,9000000.0
2006-11-22 10:52:00,1.91766,1.91788,1.9176,1.91788,8000000.0
2006-11-22 10:53:00,1.91792,1.91818,1.91792,1.91792,9000000.0
2006-11-22 10:54:00,1.91762,1.91793,1.91762,1.91769,10000000.0
2006-11-22 10:55:00,1.91807,1.91812,1.91803,1.91803,7000000.0
2006-11-22 10:56:00,1.91813,1.9195,1.91696,1.91863,7000000.0
2006-11-22 10:57:00,1.91814,1.91833,1.91814,1.91815,8000000.0
2006-11-22 10:58:00,1.91821,1.91828,1.91821,1.91828,7000000.0
2006-11-22 10:59:00,1.91838,1.91858,1.91814,1.91814,11000000.0
2006-11-22 11:00:00,1.91801,1.919,1.91722,1.91722,7000000.0
2006-11-22 11:01:00,1.91857,1.91861,1.9185,1.9186,8000000.0
2006-11-22 11:02:00,1.91895,1.91895,1.91868,1.91868,7000000.0
2006-11-22 11:03:00,1.91851,1.91871,1.91847,1.91871,11000000.0
2006-11-22 11:04:00,1.91892,1.91912,1.9188,1.9188,11000000.0
2006-11-22 11:05:00,1.91916,1.91922,1.91901,1.91921,7000000.0
2006-11-22 11:07:00,1.91874,1.91896,1.9187,1.91884,7000000.0
2006-11-22 11:08:00,1.91831,1.91844,1.91828,1.91833,9000000.0
2006-11-22 11:09:00,1.91832,1.91832,1.91784,1.91784,8000000.0
2006-11-22 11:10:00,1.917,1.917,1.91661,1.91696,8000000.0
2006-11-22 11:11:00,1.9174,1.9174,1.91704,1.91704,10000000.0
2006-11-22 11:12:00,1.9172,1.91722,1.91708,1.91722,7000000.0
2006-11-22 11:13:00,1.91711,1.91711,1.91665,1.91707,11000000.0
2006-11-22 11:14:00,1.91747,1.91764,1.9174,1.9174,11000000.0
2006-11-22 11:15:00,1.91759,1.91774,1.9175,1.9175,7000000.0
2006-11-22 11:16:00,1.91748,1.91748,1.91724,1.91729,7000000.0
2006-11-22 11:17:00,1.91719,1.91742,1.91708,1.91742,7000000.0
2006-11-22 11:18:00,1.91796,1.91845,1.91796,1.91845,10000000.0
2006-11-22 11:19:00,1.9186,1.91876,1.91845,1.91851,11000000.0
2006-11-22 11:20:00,1.91835,1.91835,1.91809,1.91809,8000000.0
2006-11-22 11:21:00,1.9179,1.9179,1.91768,1.91787,7000000.0
2006-11-22 11:22:00,1.91789,1.91809,1.91783,1.91809,8000000.0
2006-11-22 11:23:00,1.91807,1.91847,1.91799,1.91847,8000000.0
2006-11-22 11:24:00,1.91845,1.91845,1.91811,1.91823,7000000.0
2006-11-22 11:25:00,1.91852,1.91852,1.91834,1.91834,8000000.0
2006-11-22 11:26:00,1.91809,1.91815,1.91799,1.91809,11000000.0
2006-11-22 11:27:00,1.91827,1.9184,1.91826,1.91832,8000000.0
2006-11-22 11:28:00,1.91836,1.91836,1.91803,1.91806,7000000.0
2006-11-22 11:29:00,1.91806,1.91838,1.91792,1.91838,8000000.0
2006-11-22 11:30:00,1.91857,1.91881,1.91857,1.91868,7000000.0
2006-11-22 11:31:00,1.91873,1.91911,1.91871,1.91895,11000000.0
2006-11-22 11:32:00,1.91916,1.91922,1.91911,1.91917,11000000.0
2006-11-22 11:33:00,1.91901,1.91901,1.91874,1.91879,7000000.0
2006-11-22 11:34:00,1.91871,1.91899,1.91865,1.91899,7000000.0
2006-11-22 11:35:00,1.91905,1.91979,1.91905,1.91979,10000000.0
2006-11-22 11:36:00,1.91993,1.91993,1.91966,1.91966,8000000.0
2006-11-22 11:37:00,1.91952,1.92004,1.91952,1.92002,8000000.0
2006-11-22 11:38:00,1.92017,1.92017,1.91975,1.91975,9000000.0
2006-11-22 11:39:00,1.91962,1.92002,1.91962,1.92,9000000.0
2006-11-22 11:40:00,1.91985,1.91985,1.91941,1.91954,11000000.0
2006-11-22 11:41:00,1.91952,1.91987,1.91952,1.91987,11000000.0
2006-11-22 11:42:00,1.91996,1.92023,1.91996,1.92022,11000000.0
2006-11-22 11:43:00,1.92049,1.9206,1.92039,1.9206,7000000.0
2006-11-22 11:44:00,1.92083,1.92119,1.92071,1.92119,7000000.0
2006-11-22 11:45:00,1.92114,1.92133,1.92114,1.92114,11000000.0
2006-11-22 11:46:00,1.92083,1.92083,1.92035,1.92035,7000000.0
2006-11-22 11:47:00,1.92037,1.92063,1.92037,1.92048,9000000.0
2006-11-22 11:48:00,1.92049,1.92049,1.92007,1.92016,10000000.0
2006-11-22 11:49:00,1.92044,1.92044,1.92018,1.92022,7000000.0
2006-11-22 11:50:00,1.92028,1.92046,1.92028,1.92029,7000000.0
2006-11-22 11:51:00,1.92026,1.92026,1.91987,1.92013,8000000.0
2006-11-22 11:52:00,1.9202,1.92076,1.9202,1.92076,10000000.0
2006-11-22 11:53:00,1.92156,1.92156,1.92121,1.92148,10000000.0
2006-11-22 11:54:00,1.9216,1.92233,1.9216,1.92233,9000000.0
2006-11-22 11:55:00,1.92306,1.92371,1.92306,1.92306,8000000.0
2006-11-22 11:56:00,1.92257,1.9226,1.92201,1.92229,11000000.0
2006-11-22 11:57:00,1.92229,1.9225,1.92229,1.92246,8000000.0
2006-11-22 11:58:00,1.92246,1.92257,1.92228,1.92257,9000000.0
2006-11-22 11:59:00,1.92289,1.92314,1.92289,1.92314,7000000.0
2006-11-22 12:00:00,1.92365,1.9239,1.92365,1.9239,7000000.0
2006-11-22 12:01:00,1.92429,1.92448,1.92426,1.92426,10000000.0
2006-11-22 12:02:00,1.92378,1.92378,1.9229,1.92302,10000000.0
2006-11-22 12:03:00,1.92291,1.92319,1.92273,1.92273,7000000.0
2006-11-22 12:04:00,1.92259,1.92259,1.92229,1.92254,9000000.0
2006-11-22 12:05:00,1.92248,1.92248,1.92228,1.92233,11000000.0
2006-11-22 12:06:00,1.92239,1.92273,1.92239,1.92243,7000000.0
2006-11-22 12:07:00,1.92257,1.92276,1.92257,1.92269,7000000.0
2006-11-22 12:08:00,1.9232,1.92337,1.92319,1.92328,9000000.0
2006-11-22 12:09:00,1.92377,1.92385,1.92359,1.92369,8000000.0
2006-11-22 12:10:00,1.92378,1.92408,1.92378,1.92394,8000000.0
2006-11-22 12:11:00,1.92413,1.92429,1.92392,1.92392,7000000.0
2006-11-22 12:12:00,1.92408,1.9241,1.92389,1.92401,7000000.0
2006-11-22 12:13:00,1.9243,1.92468,1.92422,1.92464,10000000.0
2006-11-22 12:14:00,1.92488,1.92509,1.92472,1.92472,8000000.0
2006-11-22 12:15:00,1.92531,1.92562,1.92531,1.92554,8000000.0
2006-11-22 12:16:00,1.92555,1.92606,1.92552,1.92606,8000000.0
2006-11-22 12:17:00,1.92658,1.92658,1.92614,1.92614,8000000.0
2006-11-22 12:18:00,1.9257,1.9258,1.9255,1.9255,11000000.0
2006-11-22 12:19:00,1.92486,1.925,1.92484,1.92484,9000000.0
2006-11-22 12:20:00,1.92461,1.92493,1.92452,1.92493,10000000.0
2006-11-22 12:21:00,1.92457,1.92457,1.92252,1.92252,7000000.0
2006-11-22 12:22:00,1.92422,1.92441,1.92409,1.92434,8000000.0
2006-11-22 12:23:00,1.92432,1.9244,1.92399,1.92399,7000000.0
2006-11-22 12:24:00,1.92395,1.92426,1.92395,1.92416,7000000.0
2006-11-22 12:25:00,1.92426,1.92443,1.92417,1.92421,9000000.0
2006-11-22 12:26:00,1.92418,1.92442,1.92418,1.92421,8000000.0
2006-11-22 12:27:00,1.92419,1.92444,1.9241,1.9241,10000000.0
2006-11-22 12:28:00,1.92446,1.92465,1.92421,1.92424,9000000.0
2006-11-22 12:29:00,1.9244,1.92458,1.92425,1.92458,9000000.0
2006-11-22 12:30:00,1.92467,1.92467,1.92422,1.92424,7000000.0
2006-11-22 12:31:00,1.92385,1.92385,1.92342,1.92363,11000000.0
2006-11-22 12:32:00,1.92355,1.9236,1.92347,1.92347,7000000.0
2006-11-22 12:33:00,1.92408,1.92452,1.92407,1.92407,7000000.0
2006-11-22 12:34:00,1.92427,1.92429,1.92381,1.92381,7000000.0
2006-11-22 12:35:00,1.92388,1.92388,1.9237,1.92384,8000000.0
2006-11-22 12:36:00,1.92375,1.92387,1.92361,1.92361,8000000.0
2006-11-22 12:37:00,1.92338,1.9235,1.92334,1.92346,9000000.0
2006-11-22 12:38:00,1.92323,1.92346,1.92319,1.92344,8000000.0
2006-11-22 12:39:00,1.92339,1.92339,1.92314,1.92314,9000000.0
2006-11-22 12:40:00,1.92313,1.92313,1.92272,1.92272,7000000.0
2006-11-22 12:41:00,1.92262,1.92263,1.92231,1.92231,8000000.0
2006-11-22 12:42:00,1.92223,1.92246,1.92223,1.92243,9000000.0
2006-11-22 12:43:00,1.92234,1.92265,1.92232,1.92233,9000000.0
2006-11-22 12:44:00,1.92214,1.92214,1.92187,1.92209,8000000.0
2006-11-22 12:45:00,1.92205,1.92206,1.92169,1.922,10000000.0
2006-11-22 12:46:00,1.92169,1.9217,1.92155,1.92159,9000000.0
2006-11-22 12:47:00,1.92115,1.92154,1.92115,1.92151,10000000.0
2006-11-22 12:48:00,1.92141,1.9221,1.92141,1.9221,11000000.0
2006-11-22 12:49:00,1.92201,1.92221,1.92198,1.92206,7000000.0
2006-11-22 12:50:00,1.92225,1.92225,1.9219,1.9219,7000000.0
2006-11-22 12:51:00,1.92225,1.92255,1.92225,1.92252,8000000.0
2006-11-22 12:52:00,1.92274,1.92281,1.92247,1.92276,11000000.0
2006-11-22 12:53:00,1.92282,1.92282,1.92264,1.92265,8000000.0
2006-11-22 12:54:00,1.92272,1.92281,1.92217,1.92217,7000000.0
2006-11-22 12:55:00,1.92247,1.92288,1.92246,1.92288,8000000.0
2006-11-22 12:56:00,1.923,1.92301,1.92288,1.92301,7000000.0
2006-11-22 12:57:00,1.9229,1.9229,1.92275,1.92276,7000000.0
2006-11-22 12:59:00,1.92288,1.92288,1.92249,1.92258,7000000.0
2006-11-22 13:00:00,1.92232,1.92276,1.92232,1.92276,8000000.0
2006-11-22 13:01:00,1.92269,1.92289,1.92265,1.92265,8000000.0
2006-11-22 13:02:00,1.92259,1.92263,1.92248,1.92259,7000000.0
2006-11-22 13:03:00,1.92262,1.9229,1.92262,1.92273,8000000.0
2006-11-22 13:04:00,1.92261,1.92269,1.92259,1.92269,7000000.0
2006-11-22 13:05:00,1.92271,1.92273,1.92256,1.92261,8000000.0
2006-11-22 13:06:00,1.92278,1.92337,1.92278,1.92337,7000000.0
2006-11-22 13:07:00,1.92334,1.92334,1.92304,1.92325,7000000.0
2006-11-22 13:08:00,1.92299,1.9231,1.92282,1.92287,10000000.0
2006-11-22 13:09:00,1.92352,1.92385,1.92347,1.92377,7000000.0
2006-11-22 13:10:00,1.92351,1.92351,1.92327,1.92329,9000000.0
2006-11-22 13:11:00,1.92327,1.92345,1.92303,1.92345,8000000.0
2006-11-22 13:12:00,1.9235,1.92363,1.92332,1.92351,8000000.0
2006-11-22 13:13:00,1.92345,1.92348,1.92333,1.92338,9000000.0
2006-11-22 13:14:00,1.92322,1.9233,1.92304,1.92318,7000000.0
2006-11-22 13:15:00,1.92394,1.92439,1.92394,1.92432,8000000.0
2006-11-22 13:16:00,1.92434,1.92452,1.92432,1.92432,8000000.0
2006-11-22 13:17:00,1.92438,1.92438,1.92381,1.92385,9000000.0
2006-11-22 13:18:00,1.9241,1.9246,1.9241,1.9246,10000000.0
2006-11-22 13:19:00,1.92415,1.9242,1.92396,1.92396,8000000.0
2006-11-22 13:20:00,1.92403,1.92444,1.92403,1.92444,8000000.0
2006-11-22 13:21:00,1.9244,1.9244,1.92413,1.9244,7000000.0
2006-11-22 13:22:00,1.92443,1.92452,1.92414,1.92435,11000000.0
2006-11-22 13:23:00,1.92418,1.9242,1.924,1.9242,8000000.0
2006-11-22 13:24:00,1.92437,1.9246,1.92437,1.92458,7000000.0
2006-11-22 13:25:00,1.92456,1.92499,1.92456,1.92499,11000000.0
2006-11-22 13:26:00,1.92517,1.92517,1.92478,1.92509,10000000.0
2006-11-22 13:27:00,1.92512,1.92626,1.92512,1.92626,8000000.0
2006-11-22 13:28:00,1.92608,1.92624,1.9259,1.9259,21000000.0
2006-11-22 13:29:00,1.92613,1.92622,1.92577,1.92577,17000000.0
2006-11-22 13:30:00,1.92556,1.92591,1.92556,1.92591,7000000.0
2006-11-22 13:31:00,1.92597,1.92613,1.92571,1.92571,9000000.0
2006-11-22 13:32:00,1.92575,1.92586,1.92575,1.92585,14000000.0
2006-11-22 13:33:00,1.92562,1.92562,1.92524,1.9256,14000000.0
2006-11-22 13:34:00,1.92565,1.92572,1.92489,1.92489,31000000.0
2006-11-22 13:35:00,1.92504,1.92526,1.92504,1.92526,17000000.0
2006-11-22 13:36:00,1.92526,1.92526,1.92487,1.92488,24000000.0
2006-11-22 13:37:00,1.92481,1.92481,1.92463,1.92463,10000000.0
2006-11-22 13:38:00,1.92469,1.9248,1.92459,1.92476,18000000.0
2006-11-22 13:39:00,1.925,1.92516,1.92495,1.92507,15000000.0
2006-11-22 13:40:00,1.92467,1.92471,1.92452,1.92459,29000000.0
2006-11-22 13:41:00,1.92477,1.92487,1.9247,1.92487,13000000.0
2006-11-22 13:42:00,1.92491,1.92507,1.92484,1.92489,10000000.0
2006-11-22 13:43:00,1.92469,1.92501,1.92469,1.92495,10000000.0
2006-11-22 13:44:00,1.92469,1.9249,1.92465,1.92474,26000000.0
2006-11-22 13:45:00,1.92462,1.92473,1.92455,1.92471,22000000.0
2006-11-22 13:46:00,1.9249,1.92501,1.92489,1.92495,19000000.0
2006-11-22 13:47:00,1.92498,1.92591,1.92498,1.92591,17000000.0
2006-11-22 13:48:00,1.92607,1.92607,1.92577,1.92577,22000000.0
2006-11-22 13:49:00,1.92567,1.92567,1.92535,1.92541,24000000.0
2006-11-22 13:50:00,1.92548,1.92552,1.92542,1.92551,15000000.0
2006-11-22 13:51:00,1.92571,1.92571,1.92546,1.92565,22000000.0
2006-11-22 13:52:00,1.92567,1.92567,1.92542,1.9255,32000000.0
2006-11-22 13:53:00,1.92515,1.92515,1.92493,1.92505,28000000.0
2006-11-22 13:54:00,1.92517,1.92517,1.92494,1.92494,31000000.0
2006-11-22 13:55:00,1.92503,1.92503,1.92464,1.92485,20000000.0
2006-11-22 13:56:00,1.92499,1.92539,1.92496,1.92539,24000000.0
2006-11-22 13:57:00,1.92549,1.92549,1.92536,1.92543,34000000.0
2006-11-22 13:58:00,1.92534,1.92539,1.9253,1.9253,16000000.0
2006-11-22 13:59:00,1.92527,1.92532,1.92526,1.92532,30000000.0
2006-11-22 14:00:00,1.92529,1.92571,1.92529,1.92564,39000000.0
2006-11-22 14:01:00,1.9257,1.92575,1.92552,1.92575,30000000.0
2006-11-22 14:02:00,1.92578,1.92605,1.92578,1.92605,19000000.0
2006-11-22 14:03:00,1.92597,1.92604,1.92581,1.92581,23000000.0
2006-11-22 14:04:00,1.9256,1.9256,1.92507,1.92511,33000000.0
2006-11-22 14:05:00,1.92493,1.92518,1.92479,1.92479,28000000.0
2006-11-22 14:06:00,1.92459,1.92459,1.9244,1.92445,31000000.0
2006-11-22 14:07:00,1.92429,1.92429,1.92374,1.92374,31000000.0
2006-11-22 14:08:00,1.92404,1.92559,1.92404,1.92559,27000000.0
2006-11-22 14:09:00,1.92529,1.9253,1.9249,1.9253,27000000.0
2006-11-22 14:10:00,1.92551,1.92551,1.92522,1.92523,24000000.0
2006-11-22 14:11:00,1.92557,1.92574,1.92536,1.9256,21000000.0
2006-11-22 14:12:00,1.92514,1.92519,1.92476,1.92476,22000000.0
2006-11-22 14:13:00,1.92499,1.92499,1.92482,1.92491,13000000.0
2006-11-22 14:14:00,1.92488,1.92488,1.92458,1.92458,21000000.0
2006-11-22 14:15:00,1.92463,1.92463,1.924,1.92435,25000000.0
2006-11-22 14:16:00,1.92437,1.92455,1.92423,1.92423,26000000.0
2006-11-22 14:17:00,1.92445,1.92464,1.92433,1.92464,32000000.0
2006-11-22 14:18:00,1.92474,1.92475,1.92454,1.92455,27000000.0
2006-11-22 14:19:00,1.92456,1.92471,1.92456,1.92462,35000000.0
2006-11-22 14:21:00,1.92479,1.92505,1.92458,1.92505,39000000.0
2006-11-22 14:22:00,1.92507,1.92507,1.92458,1.92488,22000000.0
2006-11-22 14:23:00,1.92491,1.92526,1.92491,1.92515,40000000.0
2006-11-22 14:24:00,1.92487,1.92487,1.9242,1.9242,10000000.0
2006-11-22 14:25:00,1.92361,1.92392,1.92356,1.92367,35000000.0
2006-11-22 14:26:00,1.92428,1.92465,1.9242,1.9242,18000000.0
2006-11-22 14:27:00,1.92422,1.92473,1.92422,1.92437,28000000.0
2006-11-22 14:28:00,1.92439,1.92455,1.9243,1.92455,21000000.0
2006-11-22 14:29:00,1.9243,1.92445,1.9242,1.92437,16000000.0
2006-11-22 14:30:00,1.92452,1.9247,1.92452,1.92462,25000000.0
2006-11-22 14:31:00,1.92443,1.92477,1.92443,1.92477,26000000.0
2006-11-22 14:32:00,1.92476,1.92476,1.92453,1.92453,32000000.0
2006-11-22 14:33:00,1.92419,1.92435,1.92419,1.92435,20000000.0
2006-11-22 14:34:00,1.92444,1.92459,1.92438,1.92438,25000000.0
2006-11-22 14:35:00,1.9241,1.92421,1.92409,1.92421,23000000.0
2006-11-22 14:36:00,1.92413,1.92413,1.92326,1.92326,11000000.0
2006-11-22 14:37:00,1.92334,1.92362,1.92334,1.92362,41000000.0
2006-11-22 14:38:00,1.92382,1.92404,1.92381,1.92404,54000000.0
2006-11-22 14:39:00,1.92434,1.92469,1.92434,1.92452,36000000.0
2006-11-22 14:40:00,1.92455,1.92471,1.92444,1.92458,36000000.0
2006-11-22 14:41:00,1.92462,1.92499,1.92462,1.92499,41000000.0
2006-11-22 14:42:00,1.9251,1.92532,1.9249,1.92532,19000000.0
2006-11-22 14:43:00,1.92525,1.92525,1.92483,1.92511,20000000.0
2006-11-22 14:44:00,1.92503,1.92507,1.92487,1.92499,25000000.0
2006-11-22 14:45:00,1.92459,1.92503,1.92459,1.92503,33000000.0
2006-11-22 14:46:00,1.92504,1.92507,1.92472,1.92472,11000000.0
2006-11-22 14:47:00,1.92471,1.92516,1.92462,1.92516,7000000.0
2006-11-22 14:48:00,1.92502,1.92508,1.92468,1.92468,21000000.0
2006-11-22 14:49:00,1.92474,1.92506,1.9246,1.92506,32000000.0
2006-11-22 14:50:00,1.92523,1.92523,1.9248,1.9248,33000000.0
2006-11-22 14:51:00,1.92468,1.92468,1.92453,1.92454,37000000.0
2006-11-22 14:52:00,1.92456,1.92456,1.9244,1.92448,17000000.0
2006-11-22 14:53:00,1.92438,1.92438,1.92404,1.92404,22000000.0
2006-11-22 14:54:00,1.92402,1.92427,1.92402,1.92411,17000000.0
2006-11-22 14:55:00,1.92447,1.92463,1.92432,1.92432,7000000.0
2006-11-22 14:56:00,1.92415,1.92433,1.92415,1.92424,21000000.0
2006-11-22 14:57:00,1.92415,1.92418,1.92407,1.92408,12000000.0
2006-11-22 14:58:00,1.92396,1.92439,1.92396,1.92423,31000000.0
2006-11-22 14:59:00,1.92445,1.92447,1.9244,1.92443,20000000.0
2006-11-22 15:00:00,1.92433,1.92433,1.92371,1.92378,32000000.0
2006-11-22 15:01:00,1.92364,1.92364,1.92327,1.92328,14000000.0
2006-11-22 15:02:00,1.92319,1.92357,1.92304,1.92353,26000000.0
2006-11-22 15:03:00,1.92385,1.92398,1.92383,1.92396,30000000.0
2006-11-22 15:04:00,1.92407,1.9243,1.92398,1.924,29000000.0
2006-11-22 15:05:00,1.92386,1.92411,1.92386,1.92406,28000000.0
2006-11-22 15:06:00,1.92358,1.92392,1.92351,1.92351,16000000.0
2006-11-22 15:07:00,1.92376,1.92376,1.92365,1.92376,26000000.0
2006-11-22 15:08:00,1.92381,1.92401,1.92381,1.92401,25000000.0
2006-11-22 15:09:00,1.92414,1.9245,1.92406,1.92425,34000000.0
2006-11-22 15:10:00,1.92425,1.92463,1.92425,1.92463,36000000.0
2006-11-22 15:11:00,1.92469,1.92481,1.92469,1.92469,27000000.0
2006-11-22 15:12:00,1.92478,1.92494,1.92465,1.92465,26000000.0
2006-11-22 15:13:00,1.92451,1.92455,1.92439,1.92439,41000000.0
2006-11-22 15:14:00,1.92437,1.92455,1.92437,1.92455,30000000.0
2006-11-22 15:15:00,1.92459,1.92459,1.92444,1.92445,21000000.0
2006-11-22 15:16:00,1.92447,1.92472,1.92447,1.92472,9000000.0
2006-11-22 15:17:00,1.92462,1.92468,1.9246,1.92464,26000000.0
2006-11-22 15:18:00,1.92484,1.92496,1.92462,1.92479,10000000.0
2006-11-22 15:19:00,1.92467,1.92469,1.92412,1.92412,16000000.0
2006-11-22 15:20:00,1.92456,1.92477,1.92429,1.92429,20000000.0
2006-11-22 15:21:00,1.92414,1.92466,1.92414,1.92449,12000000.0
2006-11-22 15:22:00,1.92438,1.92442,1.92433,1.92438,22000000.0
2006-11-22 15:23:00,1.92468,1.92468,1.92457,1.92457,36000000.0
2006-11-22 15:24:00,1.92459,1.92472,1.92449,1.92462,8000000.0
2006-11-22 15:25:00,1.92468,1.92502,1.92468,1.9248,14000000.0
2006-11-22 15:26:00,1.92481,1.92536,1.92481,1.92489,40000000.0
2006-11-22 15:27:00,1.92506,1.92578,1.92501,1.92578,32000000.0
2006-11-22 15:28:00,1.92617,1.92686,1.92617,1.92686,55000000.0
2006-11-22 15:29:00,1.92726,1.92739,1.92511,1.92679,47000000.0
2006-11-22 15:30:00,1.92504,1.9269,1.92497,1.9269,71000000.0
2006-11-22 15:31:00,1.92705,1.92747,1.92705,1.92747,58000000.0
2006-11-22 15:32:00,1.92742,1.92754,1.92738,1.92749,25000000.0
2006-11-22 15:33:00,1.92769,1.92806,1.92741,1.92773,32000000.0
2006-11-22 15:34:00,1.92713,1.92713,1.92695,1.92695,22000000.0
2006-11-22 15:35:00,1.92672,1.92672,1.92604,1.92644,30000000.0
2006-11-22 15:36:00,1.92677,1.92702,1.92669,1.92702,23000000.0
2006-11-22 15:37:00,1.92707,1.92722,1.92707,1.92713,24000000.0
2006-11-22 15:38:00,1.92687,1.92705,1.92669,1.92669,61000000.0
2006-11-22 15:39:00,1.9264,1.9266,1.92622,1.9266,40000000.0
2006-11-22 15:40:00,1.9268,1.92688,1.92659,1.92686,37000000.0
2006-11-22 15:41:00,1.92692,1.92692,1.92664,1.92681,43000000.0
2006-11-22 15:42:00,1.92675,1.92679,1.92669,1.92673,41000000.0
2006-11-22 15:43:00,1.92656,1.92665,1.92652,1.92653,30000000.0
2006-11-22 15:44:00,1.92648,1.92662,1.92622,1.92662,29000000.0
2006-11-22 15:45:00,1.92644,1.92644,1.92624,1.92625,36000000.0
2006-11-22 15:46:00,1.92628,1.92662,1.92596,1.92598,24000000.0
2006-11-22 15:47:00,1.9257,1.9257,1.92483,1.92487,31000000.0
2006-11-22 15:48:00,1.92487,1.92513,1.92478,1.92513,33000000.0
2006-11-22 15:49:00,1.92519,1.92527,1.92514,1.92514,25000000.0
2006-11-22 15:50:00,1.9255,1.92612,1.9255,1.92599,11000000.0
2006-11-22 15:51:00,1.92614,1.92614,1.92564,1.92603,37000000.0
2006-11-22 15:52:00,1.92604,1.92637,1.92604,1.92637,23000000.0
2006-11-22 15:53:00,1.92644,1.92644,1.92586,1.92586,15000000.0
2006-11-22 15:54:00,1.92578,1.92583,1.92553,1.92583,26000000.0
2006-11-22 15:55:00,1.92573,1.92573,1.9254,1.92548,33000000.0
2006-11-22 15:56:00,1.92534,1.92548,1.92534,1.92538,6000000.0
2006-11-22 15:57:00,1.92531,1.92565,1.92529,1.92529,34000000.0
2006-11-22 15:58:00,1.9253,1.92579,1.9253,1.92563,24000000.0
2006-11-22 15:59:00,1.92588,1.9261,1.92588,1.92608,23000000.0
2006-11-22 16:00:00,1.92609,1.92612,1.92603,1.92603,51000000.0
2006-11-22 16:01:00,1.92604,1.92623,1.92604,1.92606,31000000.0
2006-11-22 16:02:00,1.92604,1.92608,1.92576,1.92608,29000000.0
2006-11-22 16:03:00,1.92594,1.92594,1.92526,1.92526,51000000.0
2006-11-22 16:04:00,1.92523,1.92545,1.92523,1.9253,38000000.0
2006-11-22 16:05:00,1.92532,1.92542,1.92526,1.92542,37000000.0
2006-11-22 16:07:00,1.92532,1.92532,1.92494,1.92513,37000000.0
2006-11-22 16:08:00,1.92496,1.92503,1.92447,1.92447,37000000.0
2006-11-22 16:09:00,1.92471,1.92504,1.92471,1.92495,44000000.0
2006-11-22 16:10:00,1.92484,1.92499,1.92484,1.92492,41000000.0
2006-11-22 16:11:00,1.92443,1.92467,1.92443,1.9246,27000000.0
2006-11-22 16:12:00,1.92468,1.9247,1.92449,1.9247,22000000.0
2006-11-22 16:13:00,1.92468,1.92468,1.92391,1.92394,38000000.0
2006-11-22 16:14:00,1.92361,1.92378,1.92329,1.92329,41000000.0
2006-11-22 16:15:00,1.92327,1.92352,1.92327,1.92329,42000000.0
2006-11-22 16:16:00,1.92334,1.92352,1.92317,1.92352,45000000.0
2006-11-22 16:17:00,1.92342,1.9238,1.92341,1.92341,22000000.0
2006-11-22 16:18:00,1.92298,1.92307,1.92285,1.92307,49000000.0
2006-11-22 16:19:00,1.92292,1.92312,1.92279,1.92312,27000000.0
2006-11-22 16:20:00,1.92286,1.92316,1.92286,1.92316,52000000.0
2006-11-22 16:21:00,1.92303,1.92303,1.92269,1.92278,37000000.0
2006-11-22 16:22:00,1.92316,1.92404,1.92314,1.92404,50000000.0
2006-11-22 16:23:00,1.92406,1.92434,1.92394,1.92402,48000000.0
2006-11-22 16:24:00,1.92426,1.92448,1.92425,1.92448,44000000.0
2006-11-22 16:25:00,1.9246,1.92472,1.9246,1.92472,28000000.0
2006-11-22 16:26:00,1.92465,1.92465,1.92405,1.92405,41000000.0
2006-11-22 16:27:00,1.92427,1.92427,1.92393,1.92403,46000000.0
2006-11-22 16:28:00,1.92389,1.9241,1.92373,1.92373,34000000.0
2006-11-22 16:29:00,1.92376,1.9238,1.9236,1.92368,24000000.0
2006-11-22 16:30:00,1.9238,1.92404,1.9238,1.92395,43000000.0
2006-11-22 16:31:00,1.92397,1.92426,1.9238,1.92383,36000000.0
2006-11-22 16:32:00,1.92368,1.92379,1.92359,1.92373,34000000.0
2006-11-22 16:33:00,1.92362,1.92382,1.92351,1.92351,41000000.0
2006-11-22 16:34:00,1.92332,1.92334,1.92319,1.9232,29000000.0
2006-11-22 16:35:00,1.92328,1.9236,1.92322,1.9236,53000000.0
2006-11-22 16:36:00,1.92377,1.92407,1.92377,1.92392,43000000.0
2006-11-22 16:37:00,1.92362,1.92371,1.9234,1.9234,56000000.0
2006-11-22 16:38:00,1.92347,1.92347,1.92314,1.92314,34000000.0
2006-11-22 16:39:00,1.92306,1.92327,1.92306,1.92311,43000000.0
2006-11-22 16:40:00,1.92332,1.92375,1.92332,1.92348,63000000.0
2006-11-22 16:41:00,1.9234,1.92358,1.92327,1.92342,44000000.0
2006-11-22 16:42:00,1.92362,1.92391,1.92333,1.92338,57000000.0
2006-11-22 16:43:00,1.92336,1.9237,1.92302,1.9231,20000000.0
2006-11-22 16:44:00,1.92293,1.92301,1.92186,1.92284,34000000.0
2006-11-22 16:45:00,1.92324,1.92338,1.92312,1.92312,41000000.0
2006-11-22 16:46:00,1.92309,1.92333,1.92306,1.92333,59000000.0
2006-11-22 16:47:00,1.92324,1.9233,1.92305,1.92327,55000000.0
2006-11-22 16:48:00,1.9233,1.9233,1.92295,1.92296,46000000.0
2006-11-22 16:49:00,1.92258,1.92299,1.92254,1.92299,35000000.0
2006-11-22 16:50:00,1.9228,1.923,1.92271,1.923,45000000.0
2006-11-22 16:51:00,1.92329,1.92353,1.92329,1.92353,30000000.0
2006-11-22 16:52:00,1.92375,1.92383,1.92356,1.92369,30000000.0
2006-11-22 16:53:00,1.92368,1.92381,1.92346,1.92381,19000000.0
2006-11-22 16:54:00,1.92363,1.92408,1.92363,1.92408,18000000.0
2006-11-22 16:55:00,1.92398,1.92398,1.92387,1.92391,40000000.0
2006-11-22 16:56:00,1.92387,1.92387,1.92342,1.92342,37000000.0
2006-11-22 16:57:00,1.92371,1.92387,1.9236,1.92387,17000000.0
2006-11-22 16:58:00,1.92334,1.92334,1.92279,1.92279,45000000.0
2006-11-22 16:59:00,1.92309,1.92326,1.92302,1.92318,39000000.0
2006-11-22 17:00:00,1.92325,1.9238,1.92325,1.92377,47000000.0
2006-11-22 17:01:00,1.92342,1.92373,1.92334,1.92373,26000000.0
2006-11-22 17:02:00,1.92418,1.9243,1.92382,1.92382,33000000.0
2006-11-22 17:03:00,1.924,1.92449,1.924,1.92449,33000000.0
2006-11-22 17:04:00,1.92477,1.92492,1.92473,1.92473,37000000.0
2006-11-22 17:05:00,1.92432,1.9246,1.92432,1.92445,35000000.0
2006-11-22 17:06:00,1.92463,1.92485,1.9246,1.92474,46000000.0
2006-11-22 17:07:00,1.92514,1.9253,1.92502,1.92528,33000000.0
2006-11-22 17:08:00,1.92533,1.92536,1.92518,1.92519,45000000.0
2006-11-22 17:09:00,1.92558,1.9258,1.92544,1.92572,47000000.0
2006-11-22 17:10:00,1.92544,1.92563,1.92517,1.92563,6000000.0
2006-11-22 17:11:00,1.92588,1.92588,1.9249,1.92519,44000000.0
2006-11-22 17:12:00,1.9248,1.9248,1.92416,1.92434,23000000.0
2006-11-22 17:13:00,1.92438,1.92444,1.92417,1.92441,35000000.0
2006-11-22 17:14:00,1.92437,1.92451,1.92404,1.92406,27000000.0
2006-11-22 17:15:00,1.92431,1.92458,1.92417,1.92417,26000000.0
2006-11-22 17:16:00,1.92403,1.92428,1.92403,1.92425,27000000.0
2006-11-22 17:17:00,1.92405,1.92421,1.92399,1.92399,38000000.0
2006-11-22 17:18:00,1.92406,1.9243,1.92397,1.9243,29000000.0
2006-11-22 17:19:00,1.92438,1.92457,1.9243,1.92454,19000000.0
2006-11-22 17:20:00,1.92479,1.92522,1.92479,1.92522,29000000.0
2006-11-22 17:21:00,1.92506,1.92506,1.92467,1.92488,26000000.0
2006-11-22 17:22:00,1.92489,1.92527,1.92489,1.92527,30000000.0
2006-11-22 17:23:00,1.92484,1.92503,1.92484,1.92498,32000000.0
2006-11-22 17:24:00,1.92503,1.92544,1.92498,1.92509,23000000.0
2006-11-22 17:25:00,1.92555,1.92611,1.92555,1.92611,20000000.0
2006-11-22 17:26:00,1.92613,1.92626,1.92595,1.92614,18000000.0
2006-11-22 17:27:00,1.92619,1.92633,1.92605,1.92611,44000000.0
2006-11-22 17:28:00,1.92608,1.92649,1.92608,1.92644,39000000.0
2006-11-22 17:29:00,1.92687,1.92705,1.92685,1.92693,36000000.0
2006-11-22 17:30:00,1.92692,1.92692,1.92657,1.92661,61000000.0
2006-11-22 17:31:00,1.92705,1.92741,1.92705,1.92719,62000000.0
2006-11-22 17:32:00,1.92737,1.92737,1.92669,1.92703,54000000.0
2006-11-22 17:33:00,1.9265,1.9265,1.92634,1.92634,64000000.0
2006-11-22 17:34:00,1.92684,1.92776,1.92684,1.92776,60000000.0
2006-11-22 17:35:00,1.92795,1.92795,1.92749,1.92749,43000000.0
2006-11-22 17:36:00,1.92733,1.92748,1.92702,1.92702,58000000.0
2006-11-22 17:37:00,1.92718,1.92722,1.92697,1.9271,47000000.0
2006-11-22 17:38:00,1.92706,1.92719,1.92706,1.92719,44000000.0
2006-11-22 17:39:00,1.92657,1.92657,1.92603,1.92611,41000000.0
2006-11-22 17:40:00,1.92586,1.92613,1.92586,1.92603,59000000.0
2006-11-22 17:41:00,1.92614,1.92627,1.92609,1.9261,50000000.0
2006-11-22 17:42:00,1.92573,1.92573,1.92525,1.92525,37000000.0
2006-11-22 17:43:00,1.9257,1.92572,1.92543,1.92548,33000000.0
2006-11-22 17:44:00,1.92548,1.92568,1.92548,1.92564,46000000.0
2006-11-22 17:45:00,1.92564,1.92593,1.92564,1.92583,49000000.0
2006-11-22 17:46:00,1.92576,1.92576,1.92545,1.92545,56000000.0
2006-11-22 17:47:00,1.92515,1.92519,1.92483,1.92512,65000000.0
2006-11-22 17:48:00,1.92522,1.92522,1.92486,1.92488,61000000.0
2006-11-22 17:49:00,1.92462,1.92517,1.92451,1.92517,72000000.0
2006-11-22 17:50:00,1.92577,1.92577,1.9252,1.9252,53000000.0
2006-11-22 17:51:00,1.9249,1.92518,1.9249,1.92494,54000000.0
2006-11-22 17:52:00,1.92491,1.92546,1.92485,1.92546,51000000.0
2006-11-22 17:53:00,1.92592,1.92617,1.92575,1.92575,42000000.0
2006-11-22 17:54:00,1.92527,1.92527,1.92438,1.92438,32000000.0
2006-11-22 17:55:00,1.92426,1.92476,1.92413,1.92476,32000000.0
2006-11-22 17:56:00,1.92482,1.92489,1.92475,1.92476,47000000.0
2006-11-22 17:57:00,1.9247,1.9247,1.92452,1.92465,34000000.0
2006-11-22 17:58:00,1.92454,1.92459,1.92439,1.92459,44000000.0
2006-11-22 17:59:00,1.92431,1.92465,1.92431,1.92461,39000000.0
2006-11-22 18:00:00,1.92461,1.92501,1.92436,1.92501,32000000.0
2006-11-22 18:01:00,1.92488,1.92503,1.92488,1.92491,52000000.0
2006-11-22 18:02:00,1.92481,1.92486,1.92441,1.92464,30000000.0
2006-11-22 18:03:00,1.92475,1.92479,1.92462,1.9247,38000000.0
2006-11-22 18:04:00,1.9252,1.9259,1.9252,1.9259,38000000.0
2006-11-22 18:05:00,1.92569,1.92642,1.92569,1.92642,36000000.0
2006-11-22 18:06:00,1.9263,1.92645,1.92624,1.9263,32000000.0
2006-11-22 18:07:00,1.92622,1.9265,1.9262,1.9265,38000000.0
2006-11-22 18:08:00,1.92679,1.92684,1.92664,1.92664,56000000.0
2006-11-22 18:09:00,1.9269,1.92709,1.92688,1.92709,34000000.0
2006-11-22 18:10:00,1.92717,1.92757,1.92717,1.92747,26000000.0
2006-11-22 18:11:00,1.92778,1.92795,1.92767,1.92795,34000000.0
2006-11-22 18:12:00,1.92804,1.92807,1.92798,1.92803,24000000.0
2006-11-22 18:13:00,1.92788,1.92788,1.92661,1.92661,30000000.0
2006-11-22 18:14:00,1.92615,1.92623,1.92595,1.92595,22000000.0
2006-11-22 18:15:00,1.92627,1.92684,1.92627,1.92672,21000000.0
2006-11-22 18:16:00,1.92675,1.92707,1.92675,1.92683,66000000.0
2006-11-22 18:17:00,1.9266,1.92677,1.92642,1.92642,60000000.0
2006-11-22 18:18:00,1.92642,1.92676,1.92639,1.92652,33000000.0
2006-11-22 18:19:00,1.9269,1.92699,1.92684,1.92695,46000000.0
2006-11-22 18:20:00,1.92694,1.92694,1.92667,1.92678,61000000.0
2006-11-22 18:21:00,1.92677,1.92678,1.92662,1.92678,37000000.0
2006-11-22 18:22:00,1.92671,1.92671,1.92555,1.92555,49000000.0
2006-11-22 18:23:00,1.9254,1.92563,1.92528,1.92538,34000000.0
2006-11-22 18:24:00,1.92528,1.92577,1.92528,1.92553,47000000.0
2006-11-22 18:25:00,1.92542,1.92545,1.92527,1.92535,31000000.0
2006-11-22 18:26:00,1.92528,1.92532,1.92516,1.92532,43000000.0
2006-11-22 18:27:00,1.92547,1.92582,1.92543,1.92543,35000000.0
2006-11-22 18:28:00,1.92521,1.92533,1.92521,1.92529,18000000.0
2006-11-22 18:29:00,1.92524,1.92524,1.92505,1.92515,24000000.0
2006-11-22 18:30:00,1.9252,1.92536,1.92519,1.92526,32000000.0
2006-11-22 18:31:00,1.92542,1.92579,1.92542,1.92578,46000000.0
2006-11-22 18:32:00,1.92564,1.92565,1.92532,1.92556,55000000.0
2006-11-22 18:33:00,1.92562,1.9258,1.92551,1.92562,29000000.0
2006-11-22 18:34:00,1.92583,1.92591,1.92583,1.92591,32000000.0
2006-11-22 18:35:00,1.92573,1.92573,1.925,1.925,47000000.0
2006-11-22 18:36:00,1.92477,1.92492,1.9244,1.92444,65000000.0
2006-11-22 18:37:00,1.92422,1.92463,1.92417,1.9246,63000000.0
2006-11-22 18:38:00,1.92474,1.92501,1.92466,1.92501,61000000.0
2006-11-22 18:39:00,1.92539,1.92539,1.92507,1.9252,37000000.0
2006-11-22 18:40:00,1.92524,1.92524,1.92478,1.92499,52000000.0
2006-11-22 18:41:00,1.92489,1.92495,1.92471,1.92491,68000000.0
2006-11-22 18:42:00,1.92494,1.92505,1.92461,1.92505,40000000.0
2006-11-22 18:43:00,1.92511,1.92511,1.92499,1.92499,39000000.0
2006-11-22 18:44:00,1.92477,1.92492,1.92467,1.92471,33000000.0
2006-11-22 18:45:00,1.92462,1.92477,1.92456,1.92477,57000000.0
2006-11-22 18:46:00,1.92455,1.92469,1.92439,1.92445,61000000.0
2006-11-22 18:47:00,1.92433,1.92454,1.92407,1.92407,41000000.0
2006-11-22 18:48:00,1.92431,1.92453,1.9242,1.92453,26000000.0
2006-11-22 18:49:00,1.92448,1.92459,1.92442,1.92449,31000000.0
2006-11-22 18:50:00,1.92452,1.9246,1.92443,1.92453,37000000.0
2006-11-22 18:51:00,1.92455,1.92455,1.9242,1.9242,17000000.0
2006-11-22 18:52:00,1.9245,1.92451,1.92437,1.92451,33000000.0
2006-11-22 18:53:00,1.92457,1.92465,1.92431,1.92445,31000000.0
2006-11-22 18:54:00,1.92425,1.92432,1.92423,1.92429,11000000.0
2006-11-22 18:55:00,1.92413,1.92422,1.92397,1.92409,22000000.0
2006-11-22 18:56:00,1.92392,1.92399,1.92379,1.92379,16000000.0
2006-11-22 18:57:00,1.9237,1.92381,1.92368,1.92381,15000000.0
2006-11-22 18:58:00,1.92383,1.92385,1.92374,1.92385,19000000.0
2006-11-22 18:59:00,1.92381,1.92381,1.92343,1.92344,26000000.0
2006-11-22 19:00:00,1.92342,1.92384,1.92327,1.92384,12000000.0
2006-11-22 19:01:00,1.92393,1.92403,1.92383,1.92384,18000000.0
2006-11-22 19:02:00,1.92382,1.92405,1.9238,1.92405,23000000.0
2006-11-22 19:03:00,1.92405,1.92407,1.92389,1.92389,21000000.0
2006-11-22 19:05:00,1.92393,1.92405,1.92393,1.92405,42000000.0
2006-11-22 19:06:00,1.92427,1.92458,1.92407,1.92458,63000000.0
2006-11-22 19:07:00,1.92459,1.92463,1.92444,1.92456,39000000.0
2006-11-22 19:08:00,1.92461,1.92463,1.92451,1.92463,32000000.0
2006-11-22 19:09:00,1.92459,1.92459,1.92423,1.92431,56000000.0
2006-11-22 19:10:00,1.92421,1.92421,1.92384,1.92384,27000000.0
2006-11-22 19:11:00,1.92359,1.92423,1.92359,1.92423,36000000.0
2006-11-22 19:12:00,1.9243,1.9245,1.92426,1.92436,25000000.0
2006-11-22 19:13:00,1.92443,1.92461,1.92443,1.92457,23000000.0
2006-11-22 19:15:00,1.92459,1.92464,1.92449,1.92463,17000000.0
2006-11-22 19:16:00,1.92457,1.92458,1.92452,1.92452,23000000.0
2006-11-22 19:17:00,1.92448,1.92448,1.92423,1.9244,17000000.0
2006-11-22 19:18:00,1.9241,1.92428,1.9241,1.92428,30000000.0
2006-11-22 19:19:00,1.92412,1.92426,1.92411,1.92417,36000000.0
2006-11-22 19:20:00,1.92438,1.92505,1.92438,1.92505,23000000.0
2006-11-22 19:21:00,1.92512,1.92529,1.92512,1.92529,21000000.0
2006-11-22 19:22:00,1.92519,1.92519,1.92488,1.92501,25000000.0
2006-11-22 19:23:00,1.92503,1.9251,1.92503,1.92503,12000000.0
2006-11-22 19:24:00,1.925,1.92501,1.92479,1.92487,39000000.0
2006-11-22 19:25:00,1.92493,1.9254,1.92493,1.92535,49000000.0
2006-11-22 19:26:00,1.9255,1.9255,1.92525,1.92525,48000000.0
2006-11-22 19:27:00,1.92518,1.92522,1.92496,1.92496,51000000.0
2006-11-22 19:28:00,1.925,1.92513,1.92497,1.92513,40000000.0
2006-11-22 19:29:00,1.92529,1.92541,1.92514,1.92527,28000000.0
2006-11-22 19:30:00,1.92526,1.92532,1.92481,1.92482,32000000.0
2006-11-22 19:31:00,1.92459,1.92495,1.92459,1.92467,28000000.0
2006-11-22 19:32:00,1.92478,1.92509,1.92475,1.92509,31000000.0
2006-11-22 19:33:00,1.92478,1.92478,1.92429,1.92443,14000000.0
2006-11-22 19:34:00,1.92457,1.92498,1.92451,1.92465,49000000.0
2006-11-22 19:35:00,1.925,1.92504,1.9249,1.92495,28000000.0
2006-11-22 19:36:00,1.92483,1.92488,1.92468,1.92468,16000000.0
2006-11-22 19:37:00,1.92466,1.92477,1.92462,1.92472,26000000.0
2006-11-22 19:38:00,1.92479,1.92531,1.92479,1.92531,8000000.0
2006-11-22 19:39:00,1.92539,1.92539,1.92499,1.92501,13000000.0
2006-11-22 19:40:00,1.92491,1.92531,1.92491,1.925,16000000.0
2006-11-22 19:41:00,1.92511,1.9252,1.92501,1.9252,17000000.0
2006-11-22 19:42:00,1.92509,1.92522,1.92483,1.92518,19000000.0
2006-11-22 19:43:00,1.92509,1.92509,1.92493,1.92495,21000000.0
2006-11-22 19:44:00,1.92519,1.92519,1.92484,1.92484,21000000.0
2006-11-22 19:46:00,1.92466,1.9249,1.92462,1.92489,18000000.0
2006-11-22 19:47:00,1.92493,1.92493,1.92436,1.92436,22000000.0
2006-11-22 19:48:00,1.92429,1.92444,1.92419,1.92444,18000000.0
2006-11-22 19:49:00,1.92477,1.92497,1.92473,1.92494,27000000.0
2006-11-22 19:50:00,1.92515,1.92515,1.92507,1.92513,23000000.0
2006-11-22 19:51:00,1.9252,1.92561,1.9235,1.92561,7000000.0
2006-11-22 19:52:00,1.92545,1.92545,1.9247,1.92473,15000000.0
2006-11-22 19:53:00,1.92441,1.92459,1.92441,1.92442,21000000.0
2006-11-22 19:54:00,1.92443,1.92491,1.92443,1.92463,9000000.0
2006-11-22 19:55:00,1.9247,1.92497,1.92456,1.92497,30000000.0
2006-11-22 19:56:00,1.92504,1.92504,1.92477,1.92494,20000000.0
2006-11-22 19:57:00,1.925,1.92525,1.92479,1.92525,12000000.0
2006-11-22 19:58:00,1.9251,1.92531,1.9251,1.92531,13000000.0
2006-11-22 19:59:00,1.92546,1.92557,1.9254,1.9254,31000000.0
2006-11-22 20:00:00,1.9256,1.92601,1.9256,1.92563,23000000.0
2006-11-22 20:01:00,1.92524,1.92527,1.92518,1.92521,13000000.0
2006-11-22 20:02:00,1.92519,1.92551,1.92496,1.92496,20000000.0
2006-11-22 20:03:00,1.92523,1.92527,1.92506,1.92527,18000000.0
2006-11-22 20:04:00,1.92507,1.92529,1.92501,1.92502,27000000.0
2006-11-22 20:05:00,1.92469,1.92491,1.92459,1.92474,23000000.0
2006-11-22 20:06:00,1.92486,1.92502,1.92482,1.92493,13000000.0
2006-11-22 20:07:00,1.92491,1.925,1.92444,1.92448,29000000.0
2006-11-22 20:09:00,1.92508,1.92547,1.92508,1.92547,17000000.0
2006-11-22 20:10:00,1.92561,1.92573,1.92553,1.92565,8000000.0
2006-11-22 20:11:00,1.92549,1.9256,1.92538,1.92551,10000000.0
2006-11-22 20:12:00,1.92537,1.92538,1.92512,1.92512,15000000.0
2006-11-22 20:13:00,1.92497,1.92497,1.92463,1.92485,17000000.0
2006-11-22 20:14:00,1.92464,1.92481,1.92462,1.92476,15000000.0
2006-11-22 20:15:00,1.92489,1.92505,1.9248,1.9248,10000000.0
2006-11-22 20:16:00,1.92486,1.92508,1.92486,1.92503,22000000.0
2006-11-22 20:17:00,1.92505,1.9251,1.92458,1.92486,7000000.0
2006-11-22 20:18:00,1.92499,1.92518,1.9249,1.9249,24000000.0
2006-11-22 20:19:00,1.92507,1.92523,1.92501,1.92501,9000000.0
2006-11-22 20:20:00,1.92494,1.925,1.92475,1.92489,14000000.0
2006-11-22 20:21:00,1.9251,1.92513,1.92494,1.92494,7000000.0
2006-11-22 20:22:00,1.92502,1.92507,1.92495,1.925,12000000.0
2006-11-22 20:23:00,1.92484,1.92485,1.92476,1.92485,8000000.0
2006-11-22 20:24:00,1.92477,1.9249,1.92469,1.9247,15000000.0
2006-11-22 20:25:00,1.92479,1.92522,1.92479,1.92522,16000000.0
2006-11-22 20:26:00,1.92521,1.92535,1.92518,1.92533,22000000.0
2006-11-22 20:27:00,1.92521,1.92529,1.92511,1.92517,11000000.0
2006-11-22 20:28:00,1.92519,1.92535,1.92519,1.92535,7000000.0
2006-11-22 20:29:00,1.92523,1.92534,1.92496,1.92496,20000000.0
2006-11-22 20:31:00,1.92514,1.92531,1.92514,1.92531,4000000.0
2006-11-22 20:32:00,1.92529,1.9254,1.9252,1.9252,20000000.0
2006-11-22 20:33:00,1.92532,1.92557,1.9253,1.92557,14000000.0
2006-11-22 20:34:00,1.92569,1.9258,1.92567,1.92572,28000000.0
2006-11-22 20:35:00,1.92555,1.9256,1.92547,1.92553,23000000.0
2006-11-22 20:36:00,1.92577,1.92595,1.92577,1.92595,11000000.0
2006-11-22 20:37:00,1.92621,1.9263,1.92619,1.92624,7000000.0
2006-11-22 20:38:00,1.92619,1.92619,1.92603,1.92609,10000000.0
2006-11-22 20:39:00,1.92572,1.92576,1.92567,1.92567,9000000.0
2006-11-22 20:40:00,1.92586,1.92615,1.92586,1.92609,8000000.0
2006-11-22 20:41:00,1.92619,1.92621,1.92604,1.92604,8000000.0
2006-11-22 20:42:00,1.92597,1.92597,1.92568,1.92568,15000000.0
2006-11-22 20:43:00,1.92581,1.926,1.92581,1.926,12000000.0
2006-11-22 20:44:00,1.92603,1.92603,1.92584,1.92584,7000000.0
2006-11-22 20:45:00,1.9255,1.9256,1.92537,1.9255,12000000.0
2006-11-22 20:46:00,1.92552,1.92573,1.92552,1.92573,9000000.0
2006-11-22 20:47:00,1.92572,1.92575,1.92563,1.92563,11000000.0
2006-11-22 20:48:00,1.92546,1.92564,1.92542,1.92552,11000000.0
2006-11-22 20:49:00,1.92555,1.92555,1.92531,1.92531,18000000.0
2006-11-22 20:50:00,1.92513,1.92523,1.92509,1.92523,7000000.0
2006-11-22 20:51:00,1.92532,1.92561,1.92532,1.92561,18000000.0
2006-11-22 20:52:00,1.92562,1.92572,1.92543,1.92543,15000000.0
2006-11-22 20:53:00,1.9254,1.92559,1.92531,1.92559,8000000.0
2006-11-22 20:54:00,1.92558,1.92572,1.92558,1.92564,10000000.0
2006-11-22 20:55:00,1.92548,1.92548,1.92533,1.92543,5000000.0
2006-11-22 20:56:00,1.92538,1.92538,1.92529,1.92531,8000000.0
2006-11-22 20:57:00,1.92529,1.92561,1.92529,1.92561,18000000.0
2006-11-22 20:59:00,1.92561,1.92563,1.92551,1.92551,8000000.0
2006-11-22 21:00:00,1.92562,1.92562,1.92534,1.92534,7000000.0
2006-11-22 21:02:00,1.92529,1.92579,1.92529,1.92579,8000000.0
2006-11-22 21:03:00,1.9258,1.92592,1.92577,1.92592,13000000.0
2006-11-22 21:04:00,1.92588,1.92591,1.92582,1.92585,8000000.0
2006-11-22 21:05:00,1.92593,1.926,1.92589,1.9259,11000000.0
2006-11-22 21:06:00,1.92582,1.92582,1.92571,1.92571,8000000.0
2006-11-22 21:07:00,1.92561,1.92588,1.92559,1.92586,7000000.0
2006-11-22 21:08:00,1.9259,1.92592,1.92586,1.92588,11000000.0
2006-11-22 21:09:00,1.92584,1.92584,1.92567,1.92567,9000000.0
2006-11-22 21:10:00,1.92571,1.92592,1.9255,1.92592,10000000.0
2006-11-22 21:11:00,1.92593,1.92605,1.92593,1.92603,8000000.0
2006-11-22 21:12:00,1.92607,1.92607,1.92397,1.92579,10000000.0
2006-11-22 21:13:00,1.92578,1.92582,1.92574,1.92574,8000000.0
2006-11-22 21:14:00,1.92568,1.92568,1.92554,1.9256,7000000.0
2006-11-22 21:15:00,1.92562,1.92575,1.9256,1.92567,11000000.0
2006-11-22 21:16:00,1.92577,1.92579,1.9257,1.92577,9000000.0
2006-11-22 21:17:00,1.92561,1.92579,1.92555,1.92579,7000000.0
2006-11-22 21:18:00,1.92578,1.92594,1.92578,1.92588,7000000.0
2006-11-22 21:19:00,1.92586,1.92631,1.92586,1.92621,8000000.0
2006-11-22 21:20:00,1.92627,1.92627,1.9261,1.92622,12000000.0
2006-11-22 21:21:00,1.92609,1.92628,1.92597,1.92628,8000000.0
2006-11-22 21:22:00,1.92636,1.92636,1.92628,1.92631,7000000.0
2006-11-22 21:23:00,1.9262,1.92639,1.9262,1.92637,10000000.0
2006-11-22 21:24:00,1.92642,1.9265,1.92633,1.9265,11000000.0
2006-11-22 21:25:00,1.92655,1.92657,1.92643,1.92654,6000000.0
2006-11-22 21:26:00,1.92651,1.92652,1.92631,1.92631,5000000.0
2006-11-22 21:27:00,1.92633,1.92633,1.92616,1.92616,6000000.0
2006-11-22 21:28:00,1.92606,1.92606,1.9259,1.92595,20000000.0
2006-11-22 21:29:00,1.92585,1.92585,1.92564,1.92584,8000000.0
2006-11-22 21:30:00,1.92598,1.92667,1.92598,1.92666,9000000.0
2006-11-22 21:31:00,1.92668,1.92672,1.92661,1.92661,8000000.0
2006-11-22 21:32:00,1.92664,1.92669,1.92652,1.9266,7000000.0
2006-11-22 21:33:00,1.92683,1.92705,1.92683,1.92705,6000000.0
2006-11-22 21:34:00,1.92708,1.92716,1.92704,1.92716,10000000.0
2006-11-22 21:35:00,1.92711,1.92711,1.92676,1.92676,11000000.0
2006-11-22 21:36:00,1.92677,1.92702,1.92672,1.92702,11000000.0
2006-11-22 21:37:00,1.92704,1.92706,1.92691,1.92706,11000000.0
2006-11-22 21:38:00,1.92714,1.92725,1.92684,1.92685,26000000.0
2006-11-22 21:39:00,1.92689,1.92691,1.92669,1.92685,18000000.0
2006-11-22 21:40:00,1.92681,1.92691,1.92657,1.92691,12000000.0
2006-11-22 21:42:00,1.92693,1.92694,1.92684,1.92689,7000000.0
2006-11-22 21:43:00,1.92704,1.92748,1.92704,1.92748,11000000.0
2006-11-22 21:44:00,1.92752,1.92752,1.92734,1.92742,18000000.0
2006-11-22 21:45:00,1.92732,1.92745,1.92732,1.92741,7000000.0
2006-11-22 21:46:00,1.9272,1.9272,1.92702,1.92702,3000000.0
2006-11-22 21:47:00,1.9272,1.9272,1.92642,1.92642,8000000.0
2006-11-22 21:48:00,1.92633,1.92698,1.92631,1.92698,7000000.0
2006-11-22 21:49:00,1.92713,1.92732,1.92713,1.92715,8000000.0
2006-11-22 21:50:00,1.92691,1.92691,1.92607,1.92607,10000000.0
2006-11-22 21:51:00,1.92602,1.92612,1.92602,1.9261,7000000.0
2006-11-22 21:52:00,1.92567,1.92573,1.92557,1.9257,7000000.0
2006-11-22 21:53:00,1.92556,1.9262,1.92556,1.92611,8000000.0
2006-11-22 21:54:00,1.9264,1.9264,1.92615,1.92615,9000000.0
2006-11-22 21:55:00,1.92629,1.92635,1.92623,1.92623,11000000.0
2006-11-22 21:57:00,1.9261,1.92628,1.9261,1.92619,13000000.0
2006-11-22 22:00:00,1.92627,1.92637,1.9262,1.92623,12000000.0
2006-11-22 22:01:00,1.92638,1.92638,1.92629,1.92632,6000000.0
2006-11-22 22:02:00,1.92604,1.92604,1.92569,1.92569,11000000.0
2006-11-22 22:03:00,1.9256,1.92579,1.9256,1.92579,9000000.0
2006-11-22 22:04:00,1.92621,1.92632,1.92612,1.92612,11000000.0
2006-11-22 22:05:00,1.92642,1.92658,1.92642,1.92654,5000000.0
2006-11-22 22:07:00,1.92635,1.92635,1.92627,1.92627,15000000.0
2006-11-22 22:08:00,1.92643,1.92648,1.92638,1.92645,6000000.0
2006-11-22 22:09:00,1.92624,1.92635,1.9262,1.9262,13000000.0
2006-11-22 22:10:00,1.92621,1.92626,1.92614,1.92614,9000000.0
2006-11-22 22:12:00,1.92616,1.92639,1.92616,1.92625,15000000.0
2006-11-22 22:13:00,1.92626,1.92652,1.92626,1.92652,10000000.0
2006-11-22 22:15:00,1.92659,1.9267,1.92659,1.92662,7000000.0
2006-11-22 22:16:00,1.92618,1.92654,1.92618,1.92654,8000000.0
2006-11-22 22:17:00,1.92638,1.92638,1.9262,1.92621,16000000.0
2006-11-22 22:18:00,1.92634,1.9266,1.92629,1.9266,5000000.0
2006-11-22 22:19:00,1.92658,1.92658,1.92635,1.92635,6000000.0
2006-11-22 22:20:00,1.92631,1.92653,1.92603,1.92646,7000000.0
2006-11-22 22:21:00,1.92625,1.92632,1.92625,1.92631,11000000.0
2006-11-22 22:22:00,1.92645,1.92647,1.92613,1.92613,8000000.0
2006-11-22 22:23:00,1.92622,1.92622,1.92604,1.92604,15000000.0
2006-11-22 22:24:00,1.92591,1.9261,1.92591,1.92592,10000000.0
2006-11-22 22:25:00,1.926,1.92608,1.92587,1.92587,5000000.0
2006-11-22 22:26:00,1.92583,1.92597,1.92566,1.92597,10000000.0
2006-11-22 22:27:00,1.92602,1.92627,1.92602,1.92627,10000000.0
2006-11-22 22:28:00,1.9264,1.92652,1.9264,1.92644,8000000.0
2006-11-22 22:29:00,1.92636,1.92638,1.92631,1.92631,7000000.0
2006-11-22 22:30:00,1.92647,1.92664,1.92646,1.92664,5000000.0
2006-11-22 22:31:00,1.92659,1.92659,1.92605,1.92605,7000000.0
2006-11-22 22:32:00,1.92596,1.92622,1.92596,1.92622,7000000.0
2006-11-22 22:33:00,1.92644,1.92644,1.92626,1.92626,6000000.0
2006-11-22 22:34:00,1.92622,1.92626,1.92589,1.92603,47000000.0
2006-11-22 22:35:00,1.92616,1.92637,1.92608,1.92637,8000000.0
2006-11-22 22:37:00,1.92625,1.92625,1.92607,1.92619,28000000.0
2006-11-22 22:38:00,1.92611,1.92623,1.92599,1.926,10000000.0
2006-11-22 22:39:00,1.92586,1.92608,1.92586,1.92599,11000000.0
2006-11-22 22:41:00,1.92609,1.92616,1.92609,1.92609,16000000.0
2006-11-22 22:42:00,1.92611,1.92611,1.92595,1.92595,9000000.0
2006-11-22 22:43:00,1.92593,1.926,1.92593,1.926,11000000.0
2006-11-22 22:44:00,1.92609,1.92612,1.92601,1.92601,8000000.0
2006-11-22 22:45:00,1.92593,1.92593,1.92554,1.92554,12000000.0
2006-11-22 22:46:00,1.92547,1.92559,1.92544,1.92551,9000000.0
2006-11-22 22:47:00,1.92561,1.92567,1.92561,1.92564,16000000.0
2006-11-22 22:48:00,1.9256,1.92579,1.92556,1.9256,11000000.0
2006-11-22 22:49:00,1.92564,1.92599,1.92564,1.92592,12000000.0
2006-11-22 22:50:00,1.92586,1.92586,1.92545,1.92545,16000000.0
2006-11-22 22:51:00,1.9256,1.92567,1.92554,1.92561,7000000.0
2006-11-22 22:52:00,1.92615,1.92615,1.92597,1.92608,5000000.0
2006-11-22 22:53:00,1.92597,1.92599,1.9259,1.92599,8000000.0
2006-11-22 22:54:00,1.92607,1.92607,1.92585,1.92585,7000000.0
2006-11-22 22:55:00,1.92588,1.92596,1.92587,1.92596,8000000.0
2006-11-22 22:56:00,1.92603,1.92624,1.92603,1.92607,8000000.0
2006-11-22 22:57:00,1.92584,1.92599,1.92567,1.92577,10000000.0
2006-11-22 22:58:00,1.92497,1.92557,1.92479,1.92557,7000000.0
2006-11-22 22:59:00,1.9258,1.92597,1.9258,1.92596,9000000.0
2006-11-22 23:00:00,1.92632,1.92637,1.92631,1.92637,12000000.0
2006-11-22 23:01:00,1.92648,1.92651,1.92632,1.92639,9000000.0
2006-11-22 23:03:00,1.92638,1.92645,1.92627,1.92627,12000000.0
2006-11-22 23:04:00,1.92622,1.92647,1.92622,1.92642,9000000.0
2006-11-22 23:05:00,1.92643,1.92657,1.92624,1.92624,11000000.0
2006-11-22 23:06:00,1.92618,1.92641,1.92618,1.92636,5000000.0
2006-11-22 23:07:00,1.92641,1.9265,1.92641,1.9265,8000000.0
2006-11-22 23:08:00,1.92651,1.9267,1.92624,1.92656,15000000.0
2006-11-22 23:09:00,1.92651,1.92651,1.92635,1.92635,7000000.0
2006-11-22 23:10:00,1.92658,1.92747,1.92658,1.92747,8000000.0
2006-11-22 23:11:00,1.92736,1.92762,1.92704,1.92762,8000000.0
2006-11-22 23:12:00,1.92776,1.92776,1.92742,1.9277,8000000.0
2006-11-22 23:13:00,1.92777,1.92777,1.92714,1.92714,7000000.0
2006-11-22 23:14:00,1.92706,1.92749,1.92706,1.92749,9000000.0
2006-11-22 23:15:00,1.92711,1.92711,1.92699,1.92707,8000000.0
2006-11-22 23:17:00,1.92698,1.92739,1.92698,1.92737,7000000.0
2006-11-22 23:18:00,1.92743,1.92758,1.92721,1.92758,7000000.0
2006-11-22 23:19:00,1.92757,1.92763,1.92724,1.92758,9000000.0
2006-11-22 23:20:00,1.9275,1.92761,1.92737,1.92761,9000000.0
2006-11-22 23:21:00,1.92761,1.92761,1.92725,1.92755,5000000.0
2006-11-22 23:22:00,1.92762,1.92778,1.92762,1.92778,7000000.0
2006-11-22 23:23:00,1.92784,1.928,1.92783,1.928,6000000.0
2006-11-22 23:24:00,1.92754,1.92754,1.92729,1.92742,9000000.0
2006-11-22 23:25:00,1.92788,1.92806,1.92787,1.92787,10000000.0
2006-11-22 23:26:00,1.92794,1.92813,1.92794,1.92813,5000000.0
2006-11-22 23:27:00,1.92815,1.92815,1.92802,1.92814,5000000.0
2006-11-22 23:29:00,1.92795,1.92795,1.9276,1.92776,25000000.0
2006-11-22 23:30:00,1.9277,1.92778,1.92754,1.92758,7000000.0
2006-11-22 23:31:00,1.92728,1.92762,1.92728,1.92761,14000000.0
2006-11-22 23:32:00,1.92761,1.92776,1.92712,1.92712,9000000.0
2006-11-22 23:33:00,1.92717,1.92724,1.92703,1.92703,5000000.0
2006-11-22 23:34:00,1.92695,1.92738,1.92695,1.92722,6000000.0
2006-11-22 23:35:00,1.92733,1.92755,1.92729,1.92752,12000000.0
2006-11-22 23:36:00,1.92739,1.92752,1.92723,1.92752,9000000.0
2006-11-22 23:37:00,1.92757,1.92771,1.92757,1.92763,8000000.0
2006-11-22 23:38:00,1.92752,1.92767,1.92748,1.92767,8000000.0
2006-11-22 23:39:00,1.92747,1.92763,1.92735,1.92747,11000000.0
2006-11-22 23:40:00,1.92734,1.92734,1.92681,1.92681,21000000.0
2006-11-22 23:41:00,1.9273,1.92747,1.9272,1.92743,7000000.0
2006-11-22 23:42:00,1.9272,1.92725,1.92718,1.92721,19000000.0
2006-11-22 23:43:00,1.92711,1.92711,1.92684,1.92691,7000000.0
2006-11-22 23:44:00,1.92682,1.92718,1.92682,1.92713,8000000.0
2006-11-22 23:45:00,1.92712,1.92724,1.92712,1.92719,7000000.0
2006-11-22 23:46:00,1.927,1.927,1.92665,1.92665,8000000.0
2006-11-22 23:47:00,1.92681,1.92729,1.92681,1.92729,7000000.0
2006-11-22 23:48:00,1.92734,1.92736,1.92726,1.92728,8000000.0
2006-11-22 23:49:00,1.92743,1.92743,1.92706,1.92716,8000000.0
2006-11-22 23:50:00,1.92717,1.92739,1.92717,1.92728,8000000.0
2006-11-22 23:51:00,1.92744,1.92748,1.92701,1.92701,7000000.0
2006-11-22 23:52:00,1.92682,1.92719,1.92682,1.92719,7000000.0
2006-11-22 23:53:00,1.92705,1.92728,1.92705,1.92706,10000000.0
2006-11-22 23:54:00,1.92653,1.92687,1.92632,1.92632,7000000.0
2006-11-22 23:55:00,1.92605,1.92664,1.926,1.92664,9000000.0
2006-11-22 23:56:00,1.92665,1.9269,1.92657,1.92675,12000000.0
2006-11-22 23:57:00,1.927,1.9271,1.927,1.92704,6000000.0
2006-11-22 23:58:00,1.92684,1.92724,1.92684,1.92704,8000000.0
2006-11-22 23:59:00,1.92744,1.92746,1.92736,1.92736,6000000.0
2006-11-23 00:00:00,1.92781,1.92787,1.92754,1.92763,7000000.0
2006-11-23 00:01:00,1.9275,1.92757,1.92725,1.9273,8000000.0
2006-11-23 00:02:00,1.92701,1.92701,1.9266,1.9268,9000000.0
2006-11-23 00:03:00,1.92728,1.92728,1.92699,1.92705,5000000.0
2006-11-23 00:04:00,1.92668,1.92672,1.92661,1.92661,10000000.0
2006-11-23 00:05:00,1.92689,1.92709,1.92634,1.92634,9000000.0
2006-11-23 00:06:00,1.92637,1.92637,1.92617,1.92625,8000000.0
2006-11-23 00:07:00,1.92649,1.92667,1.92637,1.92667,9000000.0
2006-11-23 00:08:00,1.92638,1.92654,1.92637,1.92654,8000000.0
2006-11-23 00:09:00,1.92699,1.92717,1.92699,1.92705,9000000.0
2006-11-23 00:10:00,1.9269,1.92705,1.9269,1.92705,23000000.0
2006-11-23 00:11:00,1.92707,1.92731,1.92707,1.92731,11000000.0
2006-11-23 00:12:00,1.92736,1.92758,1.92729,1.92732,9000000.0
2006-11-23 00:13:00,1.92741,1.9275,1.92741,1.92747,8000000.0
2006-11-23 00:14:00,1.92729,1.9274,1.92728,1.92732,7000000.0
2006-11-23 00:15:00,1.92742,1.92771,1.9272,1.92771,10000000.0
2006-11-23 00:16:00,1.92771,1.92776,1.92771,1.92771,9000000.0
2006-11-23 00:17:00,1.92772,1.92804,1.92772,1.92804,7000000.0
2006-11-23 00:18:00,1.92778,1.92793,1.92778,1.92788,8000000.0
2006-11-23 00:19:00,1.9278,1.92797,1.92772,1.9279,11000000.0
2006-11-23 00:20:00,1.92783,1.9279,1.92779,1.9279,9000000.0
2006-11-23 00:21:00,1.9279,1.92808,1.92781,1.92808,8000000.0
2006-11-23 00:22:00,1.92809,1.9281,1.92795,1.9281,6000000.0
2006-11-23 00:24:00,1.92791,1.92799,1.9278,1.92784,8000000.0
2006-11-23 00:25:00,1.92803,1.92807,1.92801,1.92807,11000000.0
2006-11-23 00:26:00,1.9284,1.9284,1.92817,1.92827,7000000.0
2006-11-23 00:27:00,1.92801,1.92801,1.92791,1.92791,10000000.0
2006-11-23 00:29:00,1.92821,1.92831,1.92815,1.92829,6000000.0
2006-11-23 00:30:00,1.92823,1.92826,1.92808,1.9282,7000000.0
2006-11-23 00:31:00,1.92783,1.92783,1.92763,1.92763,7000000.0
2006-11-23 00:32:00,1.92759,1.92783,1.92758,1.92783,7000000.0
2006-11-23 00:33:00,1.92791,1.92806,1.92783,1.92806,7000000.0
2006-11-23 00:34:00,1.92803,1.92803,1.92772,1.92772,7000000.0
2006-11-23 00:35:00,1.92765,1.92783,1.92765,1.92783,6000000.0
2006-11-23 00:36:00,1.92801,1.92817,1.92801,1.92817,5000000.0
2006-11-23 00:37:00,1.92814,1.92836,1.92814,1.92836,6000000.0
2006-11-23 00:38:00,1.92846,1.92871,1.92842,1.92863,7000000.0
2006-11-23 00:39:00,1.92895,1.92895,1.92854,1.92854,10000000.0
2006-11-23 00:40:00,1.92868,1.92892,1.92868,1.92892,7000000.0
2006-11-23 00:41:00,1.92869,1.92869,1.92853,1.92858,6000000.0
2006-11-23 00:42:00,1.9286,1.92871,1.92858,1.92858,8000000.0
2006-11-23 00:43:00,1.9285,1.92911,1.9285,1.92911,4000000.0
2006-11-23 00:44:00,1.92926,1.92926,1.92844,1.92879,11000000.0
2006-11-23 00:45:00,1.92844,1.92888,1.92844,1.92888,7000000.0
2006-11-23 00:46:00,1.929,1.92913,1.92897,1.92905,10000000.0
2006-11-23 00:48:00,1.92896,1.92896,1.92859,1.92895,8000000.0
2006-11-23 00:49:00,1.92883,1.92894,1.9286,1.92894,5000000.0
2006-11-23 00:51:00,1.92902,1.92908,1.92896,1.92901,5000000.0
2006-11-23 00:52:00,1.92912,1.92912,1.92893,1.92893,7000000.0
2006-11-23 00:53:00,1.92878,1.92918,1.92878,1.92918,11000000.0
2006-11-23 00:54:00,1.92896,1.92897,1.92869,1.92897,10000000.0
2006-11-23 00:55:00,1.92901,1.92903,1.92889,1.92898,7000000.0
2006-11-23 00:56:00,1.92891,1.92932,1.92879,1.92932,6000000.0
2006-11-23 00:57:00,1.92941,1.92941,1.9291,1.92913,8000000.0
2006-11-23 00:59:00,1.92909,1.92909,1.92891,1.92906,7000000.0
2006-11-23 01:00:00,1.92913,1.92926,1.92908,1.9291,19000000.0
2006-11-23 01:01:00,1.929,1.929,1.92868,1.92878,12000000.0
2006-11-23 01:02:00,1.9287,1.92873,1.92826,1.92826,8000000.0
2006-11-23 01:03:00,1.92851,1.92872,1.9281,1.9284,7000000.0
2006-11-23 01:04:00,1.92866,1.92913,1.92851,1.92909,8000000.0
2006-11-23 01:05:00,1.92913,1.92913,1.92895,1.92901,7000000.0
2006-11-23 01:06:00,1.92904,1.92904,1.9289,1.92903,8000000.0
2006-11-23 01:07:00,1.92905,1.92916,1.929,1.9291,11000000.0
2006-11-23 01:08:00,1.92909,1.92928,1.92902,1.92926,10000000.0
2006-11-23 01:09:00,1.92933,1.92933,1.92892,1.92892,8000000.0
2006-11-23 01:10:00,1.92871,1.9288,1.92845,1.92874,10000000.0
2006-11-23 01:11:00,1.92866,1.929,1.92866,1.929,11000000.0
2006-11-23 01:12:00,1.92911,1.92911,1.92901,1.92902,8000000.0
2006-11-23 01:13:00,1.92909,1.9292,1.92909,1.92914,8000000.0
2006-11-23 01:14:00,1.92923,1.92923,1.929,1.929,10000000.0
2006-11-23 01:15:00,1.92899,1.92927,1.92899,1.92927,10000000.0
2006-11-23 01:16:00,1.92928,1.92928,1.92915,1.92925,8000000.0
2006-11-23 01:17:00,1.92927,1.92944,1.92908,1.92908,11000000.0
2006-11-23 01:18:00,1.92926,1.92926,1.92883,1.92894,10000000.0
2006-11-23 01:20:00,1.92889,1.92901,1.92877,1.92895,13000000.0
2006-11-23 01:21:00,1.92909,1.92934,1.92909,1.92934,7000000.0
2006-11-23 01:23:00,1.92957,1.92991,1.92956,1.92991,8000000.0
2006-11-23 01:25:00,1.92996,1.92996,1.9297,1.92991,8000000.0
2006-11-23 01:26:00,1.92966,1.92966,1.92932,1.92932,14000000.0
2006-11-23 01:27:00,1.92905,1.92981,1.92905,1.92981,15000000.0
2006-11-23 01:28:00,1.92983,1.92983,1.92959,1.92975,9000000.0
2006-11-23 01:29:00,1.92903,1.92961,1.92903,1.92957,10000000.0
2006-11-23 01:30:00,1.92973,1.92987,1.92971,1.92973,10000000.0
2006-11-23 01:31:00,1.93009,1.9302,1.93,1.93011,7000000.0
2006-11-23 01:32:00,1.93007,1.93007,1.92967,1.92967,18000000.0
2006-11-23 01:33:00,1.92961,1.92961,1.9295,1.92955,6000000.0
2006-11-23 01:34:00,1.9295,1.9295,1.92942,1.92942,16000000.0
2006-11-23 01:36:00,1.92947,1.92947,1.92925,1.92941,9000000.0
2006-11-23 01:37:00,1.92943,1.92943,1.92918,1.92943,5000000.0
2006-11-23 01:38:00,1.92941,1.92944,1.92918,1.92918,12000000.0
2006-11-23 01:39:00,1.92912,1.92912,1.92864,1.92882,12000000.0
2006-11-23 01:40:00,1.92882,1.92882,1.92871,1.92871,7000000.0
2006-11-23 01:41:00,1.92861,1.92861,1.92835,1.92835,11000000.0
2006-11-23 01:42:00,1.92823,1.92823,1.92819,1.92819,7000000.0
2006-11-23 01:43:00,1.9284,1.9284,1.92807,1.92807,8000000.0
2006-11-23 01:44:00,1.92824,1.92852,1.92824,1.92848,7000000.0
2006-11-23 01:45:00,1.92815,1.92843,1.92806,1.92843,7000000.0
2006-11-23 01:46:00,1.92822,1.92833,1.9281,1.92833,7000000.0
2006-11-23 01:47:00,1.92842,1.92858,1.92838,1.92853,14000000.0
2006-11-23 01:48:00,1.92864,1.92864,1.92851,1.92861,7000000.0
2006-11-23 01:49:00,1.92846,1.92846,1.9282,1.9282,8000000.0
2006-11-23 01:50:00,1.92793,1.9281,1.92793,1.9281,10000000.0
2006-11-23 01:51:00,1.92783,1.92813,1.92774,1.92774,16000000.0
2006-11-23 01:52:00,1.92736,1.92816,1.92736,1.92816,13000000.0
2006-11-23 01:53:00,1.92822,1.92822,1.92802,1.92805,7000000.0
2006-11-23 01:54:00,1.92799,1.92805,1.92763,1.92763,9000000.0
2006-11-23 01:55:00,1.92765,1.92769,1.92745,1.92745,11000000.0
2006-11-23 01:56:00,1.92741,1.9276,1.92737,1.92739,17000000.0
2006-11-23 01:57:00,1.92733,1.92735,1.92717,1.92735,13000000.0
2006-11-23 01:58:00,1.92713,1.92775,1.92713,1.92775,10000000.0
2006-11-23 01:59:00,1.92793,1.92793,1.9277,1.92778,7000000.0
2006-11-23 02:00:00,1.92783,1.92801,1.9276,1.92762,10000000.0
2006-11-23 02:01:00,1.92793,1.92831,1.92793,1.92819,8000000.0
2006-11-23 02:02:00,1.92823,1.92823,1.92801,1.92814,7000000.0
2006-11-23 02:03:00,1.92814,1.92833,1.92643,1.92825,10000000.0
2006-11-23 02:04:00,1.92803,1.92803,1.92776,1.92781,7000000.0
2006-11-23 02:05:00,1.92765,1.92778,1.92746,1.92754,10000000.0
2006-11-23 02:06:00,1.92807,1.92807,1.92787,1.9279,10000000.0
2006-11-23 02:07:00,1.9277,1.92801,1.9277,1.92801,8000000.0
2006-11-23 02:08:00,1.92812,1.92812,1.92792,1.92792,8000000.0
2006-11-23 02:09:00,1.92777,1.92795,1.92756,1.92756,7000000.0
2006-11-23 02:10:00,1.92745,1.92791,1.92745,1.92773,9000000.0
2006-11-23 02:11:00,1.92799,1.92803,1.92775,1.92775,8000000.0
2006-11-23 02:12:00,1.92775,1.92806,1.92775,1.92799,8000000.0
2006-11-23 02:14:00,1.92777,1.92786,1.92764,1.92771,9000000.0
2006-11-23 02:15:00,1.92761,1.92804,1.9276,1.92804,8000000.0
2006-11-23 02:16:00,1.92806,1.92808,1.92796,1.92801,8000000.0
2006-11-23 02:17:00,1.92802,1.92802,1.92775,1.92794,6000000.0
2006-11-23 02:18:00,1.92786,1.92808,1.92786,1.928,7000000.0
2006-11-23 02:19:00,1.92794,1.92799,1.92764,1.92796,11000000.0
2006-11-23 02:20:00,1.92798,1.92813,1.92797,1.92813,6000000.0
2006-11-23 02:21:00,1.92806,1.92806,1.92789,1.92797,7000000.0
2006-11-23 02:22:00,1.92808,1.92808,1.92783,1.92783,8000000.0
2006-11-23 02:23:00,1.92782,1.92809,1.92782,1.92809,10000000.0
2006-11-23 02:24:00,1.92811,1.92812,1.92803,1.92809,11000000.0
2006-11-23 02:25:00,1.92803,1.92803,1.92772,1.92772,11000000.0
2006-11-23 02:26:00,1.92776,1.92776,1.9276,1.92761,8000000.0
2006-11-23 02:27:00,1.9276,1.92773,1.92745,1.92745,9000000.0
2006-11-23 02:28:00,1.92753,1.92754,1.92739,1.92754,10000000.0
2006-11-23 02:29:00,1.92753,1.92782,1.92753,1.92782,7000000.0
2006-11-23 02:30:00,1.92768,1.92771,1.92747,1.92771,5000000.0
2006-11-23 02:31:00,1.92758,1.92783,1.92758,1.92763,8000000.0
2006-11-23 02:33:00,1.92727,1.92756,1.92727,1.92756,8000000.0
2006-11-23 02:34:00,1.9278,1.92793,1.92773,1.92793,7000000.0
2006-11-23 02:37:00,1.92802,1.92818,1.92799,1.92818,7000000.0
2006-11-23 02:38:00,1.92817,1.92824,1.92803,1.92824,7000000.0
2006-11-23 02:39:00,1.92813,1.9283,1.92806,1.92806,8000000.0
2006-11-23 02:40:00,1.92804,1.92805,1.92781,1.92781,7000000.0
2006-11-23 02:41:00,1.92777,1.92777,1.92736,1.92736,8000000.0
2006-11-23 02:42:00,1.92743,1.92754,1.92723,1.92723,8000000.0
2006-11-23 02:44:00,1.92732,1.92738,1.92725,1.92725,7000000.0
2006-11-23 02:45:00,1.92743,1.92746,1.92734,1.92745,8000000.0
2006-11-23 02:46:00,1.92733,1.92739,1.92719,1.92729,8000000.0
2006-11-23 02:47:00,1.92728,1.92738,1.92724,1.92738,9000000.0
2006-11-23 02:48:00,1.92743,1.92756,1.92743,1.92746,8000000.0
2006-11-23 02:49:00,1.92736,1.92761,1.92733,1.92761,11000000.0
2006-11-23 02:50:00,1.92762,1.92762,1.92745,1.92753,7000000.0
2006-11-23 02:52:00,1.9273,1.92761,1.92711,1.92761,6000000.0
2006-11-23 02:53:00,1.9273,1.92751,1.9273,1.92751,8000000.0
2006-11-23 02:54:00,1.92762,1.92771,1.92754,1.92771,8000000.0
2006-11-23 02:55:00,1.92768,1.92768,1.92726,1.92733,8000000.0
2006-11-23 02:56:00,1.92749,1.92749,1.92732,1.92732,7000000.0
2006-11-23 02:57:00,1.92735,1.92745,1.9272,1.92744,8000000.0
2006-11-23 03:00:00,1.92739,1.92739,1.92714,1.92717,6000000.0
2006-11-23 03:01:00,1.92709,1.92715,1.9269,1.9269,8000000.0
2006-11-23 03:02:00,1.92665,1.92665,1.92627,1.92645,11000000.0
2006-11-23 03:03:00,1.9261,1.92629,1.9261,1.92619,7000000.0
2006-11-23 03:04:00,1.92626,1.92659,1.92619,1.92656,7000000.0
2006-11-23 03:05:00,1.92653,1.92658,1.92643,1.92646,8000000.0
2006-11-23 03:06:00,1.92658,1.92659,1.92633,1.92638,8000000.0
2006-11-23 03:07:00,1.92637,1.92674,1.92637,1.92674,8000000.0
2006-11-23 03:08:00,1.92692,1.92702,1.92686,1.92686,5000000.0
2006-11-23 03:09:00,1.92655,1.92681,1.92655,1.92679,8000000.0
2006-11-23 03:10:00,1.92672,1.92674,1.92662,1.92662,7000000.0
2006-11-23 03:11:00,1.92665,1.92668,1.92644,1.92668,10000000.0
2006-11-23 03:15:00,1.9272,1.9272,1.9268,1.92701,7000000.0
2006-11-23 03:16:00,1.9269,1.92703,1.92651,1.92703,7000000.0
2006-11-23 03:17:00,1.92693,1.92698,1.92644,1.92698,11000000.0
2006-11-23 03:18:00,1.92659,1.9266,1.92643,1.9266,10000000.0
2006-11-23 03:20:00,1.92653,1.92653,1.92634,1.92634,7000000.0
2006-11-23 03:21:00,1.92634,1.92651,1.92601,1.92649,7000000.0
2006-11-23 03:22:00,1.92654,1.92661,1.92632,1.92661,7000000.0
2006-11-23 03:23:00,1.92676,1.92687,1.92667,1.92667,7000000.0
2006-11-23 03:24:00,1.92664,1.927,1.92488,1.92691,8000000.0
2006-11-23 03:25:00,1.92679,1.92679,1.92655,1.92661,8000000.0
2006-11-23 03:26:00,1.92668,1.92686,1.92668,1.92675,11000000.0
2006-11-23 03:27:00,1.9268,1.9268,1.92653,1.92653,8000000.0
2006-11-23 03:28:00,1.92649,1.92658,1.92642,1.92652,10000000.0
2006-11-23 03:29:00,1.92658,1.92658,1.92607,1.92607,11000000.0
2006-11-23 03:30:00,1.92609,1.92609,1.92533,1.92533,7000000.0
2006-11-23 03:31:00,1.92549,1.92578,1.92549,1.92578,9000000.0
2006-11-23 03:32:00,1.92583,1.92583,1.92576,1.92578,6000000.0
2006-11-23 03:33:00,1.92569,1.92583,1.92561,1.92583,7000000.0
2006-11-23 03:38:00,1.92558,1.92583,1.92558,1.92583,7000000.0
2006-11-23 03:41:00,1.92575,1.92575,1.9254,1.92556,10000000.0
2006-11-23 03:42:00,1.92535,1.92558,1.92535,1.92552,10000000.0
2006-11-23 03:43:00,1.92559,1.92559,1.92519,1.9252,8000000.0
2006-11-23 03:44:00,1.92528,1.92547,1.92528,1.92545,6000000.0
2006-11-23 03:45:00,1.92564,1.9259,1.92563,1.9259,8000000.0
2006-11-23 03:46:00,1.9263,1.92635,1.92626,1.92626,7000000.0
2006-11-23 03:47:00,1.92617,1.92617,1.92577,1.92577,7000000.0
2006-11-23 03:48:00,1.92619,1.92619,1.92595,1.92602,8000000.0
2006-11-23 03:49:00,1.92589,1.92619,1.92589,1.92619,8000000.0
2006-11-23 03:51:00,1.92613,1.92613,1.92585,1.92588,9000000.0
2006-11-23 03:52:00,1.926,1.9264,1.926,1.92629,8000000.0
2006-11-23 03:53:00,1.92627,1.92627,1.92603,1.92605,10000000.0
2006-11-23 03:54:00,1.92606,1.9261,1.92588,1.92588,7000000.0
2006-11-23 03:55:00,1.92604,1.92604,1.92576,1.92586,7000000.0
2006-11-23 03:56:00,1.9258,1.9258,1.92562,1.9257,7000000.0
2006-11-23 03:57:00,1.92559,1.92569,1.92556,1.92568,8000000.0
2006-11-23 03:58:00,1.92584,1.92595,1.92401,1.9258,7000000.0
2006-11-23 03:59:00,1.92592,1.92598,1.92553,1.92553,7000000.0
2006-11-23 04:02:00,1.92552,1.92582,1.92552,1.92582,8000000.0
2006-11-23 04:04:00,1.92573,1.92573,1.92549,1.92549,8000000.0
2006-11-23 04:05:00,1.92557,1.92557,1.92521,1.92548,8000000.0
2006-11-23 04:08:00,1.92526,1.92551,1.92503,1.92551,8000000.0
2006-11-23 04:09:00,1.92545,1.92545,1.92529,1.92532,7000000.0
2006-11-23 04:10:00,1.92499,1.92517,1.92496,1.92517,8000000.0
2006-11-23 04:11:00,1.9251,1.92523,1.92491,1.92494,7000000.0
2006-11-23 04:12:00,1.92485,1.92512,1.92485,1.92512,7000000.0
2006-11-23 04:13:00,1.92527,1.92537,1.92508,1.92508,8000000.0
2006-11-23 04:14:00,1.92515,1.92515,1.92485,1.92485,7000000.0
2006-11-23 04:15:00,1.92488,1.9255,1.92488,1.9255,7000000.0
2006-11-23 04:16:00,1.92558,1.92558,1.92542,1.92542,4000000.0
2006-11-23 04:17:00,1.92526,1.92526,1.925,1.925,7000000.0
2006-11-23 04:18:00,1.92473,1.92492,1.92456,1.92491,8000000.0
2006-11-23 04:19:00,1.92502,1.92509,1.92491,1.92501,8000000.0
2006-11-23 04:20:00,1.92492,1.9251,1.92479,1.925,10000000.0
2006-11-23 04:21:00,1.92478,1.9248,1.92458,1.92458,8000000.0
2006-11-23 04:22:00,1.92469,1.92476,1.92462,1.92467,9000000.0
2006-11-23 04:23:00,1.92478,1.92492,1.92475,1.92492,7000000.0
2006-11-23 04:24:00,1.92487,1.92492,1.92473,1.92476,9000000.0
2006-11-23 04:25:00,1.92498,1.92498,1.92472,1.92485,7000000.0
2006-11-23 04:26:00,1.92479,1.92495,1.92479,1.92489,7000000.0
2006-11-23 04:27:00,1.92498,1.92498,1.92491,1.92491,8000000.0
2006-11-23 04:28:00,1.92484,1.92484,1.92446,1.92446,7000000.0
2006-11-23 04:29:00,1.9243,1.92439,1.92422,1.92434,8000000.0
2006-11-23 04:30:00,1.9243,1.92446,1.92424,1.92445,9000000.0
2006-11-23 04:31:00,1.92458,1.92481,1.9245,1.92475,10000000.0
2006-11-23 04:33:00,1.9247,1.9247,1.92439,1.92439,8000000.0
2006-11-23 04:35:00,1.92448,1.92448,1.92435,1.92435,7000000.0
2006-11-23 04:36:00,1.92432,1.92438,1.92424,1.92424,6000000.0
2006-11-23 04:37:00,1.92405,1.92411,1.92401,1.92403,11000000.0
2006-11-23 04:38:00,1.92414,1.92433,1.92405,1.92433,9000000.0
2006-11-23 04:39:00,1.92442,1.92442,1.92427,1.92431,9000000.0
2006-11-23 04:40:00,1.92441,1.92441,1.92426,1.92428,9000000.0
2006-11-23 04:42:00,1.9245,1.92468,1.9245,1.92458,7000000.0
2006-11-23 04:43:00,1.92465,1.92471,1.92431,1.92442,11000000.0
2006-11-23 04:44:00,1.92463,1.92472,1.9245,1.92472,9000000.0
2006-11-23 04:46:00,1.92472,1.92472,1.92463,1.92464,6000000.0
2006-11-23 04:47:00,1.92471,1.92471,1.92467,1.92467,2000000.0
2006-11-23 04:48:00,1.92469,1.92472,1.92459,1.92472,7000000.0
2006-11-23 04:49:00,1.92474,1.92488,1.92455,1.92474,11000000.0
2006-11-23 04:50:00,1.92475,1.92484,1.92475,1.92484,2000000.0
2006-11-23 04:52:00,1.92495,1.92501,1.92485,1.92494,10000000.0
2006-11-23 04:53:00,1.92476,1.92489,1.92433,1.92433,9000000.0
2006-11-23 04:54:00,1.92463,1.92466,1.92455,1.9246,7000000.0
2006-11-23 04:55:00,1.92457,1.92467,1.92456,1.92467,8000000.0
2006-11-23 04:56:00,1.92467,1.92485,1.92467,1.92477,7000000.0
2006-11-23 04:57:00,1.92475,1.92496,1.92475,1.92491,8000000.0
2006-11-23 05:00:00,1.92483,1.92492,1.92476,1.92476,7000000.0
2006-11-23 05:01:00,1.92493,1.92493,1.92477,1.92479,7000000.0
2006-11-23 05:03:00,1.92481,1.92481,1.92457,1.92458,7000000.0
2006-11-23 05:04:00,1.92427,1.9245,1.92427,1.9245,7000000.0
2006-11-23 05:05:00,1.92437,1.92467,1.92425,1.92467,8000000.0
2006-11-23 05:06:00,1.92473,1.92497,1.92473,1.92484,8000000.0
2006-11-23 05:08:00,1.92492,1.92492,1.92469,1.9247,10000000.0
2006-11-23 05:09:00,1.92477,1.92477,1.92458,1.92467,7000000.0
2006-11-23 05:10:00,1.92461,1.92461,1.92443,1.92443,7000000.0
2006-11-23 05:11:00,1.92451,1.92472,1.92445,1.92461,8000000.0
2006-11-23 05:12:00,1.92461,1.92481,1.92461,1.92481,11000000.0
2006-11-23 05:14:00,1.92447,1.92447,1.92427,1.92442,11000000.0
2006-11-23 05:15:00,1.92446,1.92459,1.92446,1.92453,11000000.0
2006-11-23 05:16:00,1.92473,1.92481,1.9247,1.9247,9000000.0
2006-11-23 05:18:00,1.92477,1.92494,1.92465,1.92494,8000000.0
2006-11-23 05:19:00,1.92495,1.92495,1.92446,1.92448,7000000.0
2006-11-23 05:20:00,1.92445,1.925,1.92445,1.925,10000000.0
2006-11-23 05:21:00,1.92499,1.925,1.92479,1.92479,8000000.0
2006-11-23 05:23:00,1.92483,1.92499,1.92479,1.92479,10000000.0
2006-11-23 05:24:00,1.92473,1.92476,1.92447,1.92465,7000000.0
2006-11-23 05:25:00,1.92483,1.92505,1.92483,1.92485,7000000.0
2006-11-23 05:26:00,1.92485,1.92505,1.92485,1.92505,7000000.0
2006-11-23 05:27:00,1.925,1.92503,1.92475,1.92478,8000000.0
2006-11-23 05:29:00,1.92509,1.92509,1.92477,1.92488,7000000.0
2006-11-23 05:30:00,1.92495,1.92521,1.92495,1.92506,7000000.0
2006-11-23 05:31:00,1.92525,1.9253,1.92505,1.9253,8000000.0
2006-11-23 05:32:00,1.92522,1.92528,1.92509,1.92522,8000000.0
2006-11-23 05:35:00,1.92524,1.92524,1.92478,1.92478,7000000.0
2006-11-23 05:36:00,1.92503,1.92513,1.92497,1.92497,11000000.0
2006-11-23 05:37:00,1.92504,1.92523,1.92503,1.92523,7000000.0
2006-11-23 05:38:00,1.92529,1.92537,1.92521,1.92521,6000000.0
2006-11-23 05:39:00,1.92541,1.92544,1.92536,1.92543,7000000.0
2006-11-23 05:40:00,1.92536,1.92538,1.92499,1.92499,8000000.0
2006-11-23 05:41:00,1.9246,1.92481,1.92459,1.92467,8000000.0
2006-11-23 05:42:00,1.92465,1.92469,1.92445,1.92469,7000000.0
2006-11-23 05:43:00,1.92498,1.92515,1.92489,1.92499,9000000.0
2006-11-23 05:44:00,1.92467,1.92475,1.92438,1.92475,8000000.0
2006-11-23 05:45:00,1.92474,1.92492,1.92445,1.92492,11000000.0
2006-11-23 05:46:00,1.92496,1.92507,1.92486,1.92486,5000000.0
2006-11-23 05:47:00,1.92471,1.92501,1.92471,1.92501,8000000.0
2006-11-23 05:49:00,1.925,1.92515,1.92473,1.92473,8000000.0
2006-11-23 05:50:00,1.92469,1.92473,1.92457,1.92459,9000000.0
2006-11-23 05:51:00,1.92443,1.9245,1.92422,1.92424,8000000.0
2006-11-23 05:53:00,1.92414,1.9244,1.92414,1.9244,7000000.0
2006-11-23 05:54:00,1.9244,1.92441,1.92434,1.92441,10000000.0
2006-11-23 05:55:00,1.92448,1.92473,1.92445,1.92469,8000000.0
2006-11-23 05:56:00,1.92473,1.92473,1.9247,1.92473,5000000.0
2006-11-23 05:58:00,1.92456,1.9246,1.92425,1.9246,9000000.0
2006-11-23 05:59:00,1.92495,1.92521,1.92495,1.9251,10000000.0
2006-11-23 06:00:00,1.9251,1.92533,1.9251,1.9253,8000000.0
2006-11-23 06:01:00,1.9252,1.92523,1.92504,1.92504,7000000.0
2006-11-23 06:02:00,1.92504,1.92504,1.92481,1.92486,7000000.0
2006-11-23 06:03:00,1.9249,1.9249,1.92471,1.92476,8000000.0
2006-11-23 06:04:00,1.9249,1.92503,1.92487,1.92496,7000000.0
2006-11-23 06:05:00,1.92494,1.92502,1.92474,1.92502,7000000.0
2006-11-23 06:06:00,1.92502,1.92502,1.92496,1.92499,5000000.0
2006-11-23 06:08:00,1.92492,1.92501,1.92478,1.92478,6000000.0
2006-11-23 06:09:00,1.9248,1.92493,1.92471,1.92493,8000000.0
2006-11-23 06:10:00,1.92506,1.92509,1.92483,1.92483,8000000.0
2006-11-23 06:11:00,1.92478,1.92478,1.92442,1.92442,8000000.0
2006-11-23 06:12:00,1.9247,1.92496,1.9247,1.92486,8000000.0
2006-11-23 06:13:00,1.92508,1.92516,1.92505,1.9251,8000000.0
2006-11-23 06:14:00,1.92509,1.92509,1.92495,1.92502,7000000.0
2006-11-23 06:16:00,1.92501,1.92501,1.92492,1.92492,5000000.0
2006-11-23 06:17:00,1.92473,1.92497,1.92473,1.92497,7000000.0
2006-11-23 06:18:00,1.92494,1.92503,1.92484,1.925,9000000.0
2006-11-23 06:19:00,1.92496,1.92505,1.92488,1.92488,7000000.0
2006-11-23 06:20:00,1.92506,1.92508,1.92491,1.92491,7000000.0
2006-11-23 06:21:00,1.925,1.92509,1.92469,1.92509,8000000.0
2006-11-23 06:22:00,1.92533,1.92536,1.92518,1.92524,8000000.0
2006-11-23 06:23:00,1.92541,1.92555,1.92534,1.92545,8000000.0
2006-11-23 06:24:00,1.92525,1.92547,1.92525,1.92535,11000000.0
2006-11-23 06:25:00,1.92532,1.92536,1.9252,1.92536,11000000.0
2006-11-23 06:26:00,1.92537,1.92539,1.9252,1.9253,11000000.0
2006-11-23 06:27:00,1.92533,1.92549,1.92529,1.92549,7000000.0
2006-11-23 06:31:00,1.92555,1.9256,1.9254,1.9256,7000000.0
2006-11-23 06:32:00,1.92555,1.92562,1.92551,1.92551,6000000.0
2006-11-23 06:34:00,1.92554,1.92554,1.9253,1.9253,7000000.0
2006-11-23 06:35:00,1.92547,1.92566,1.92547,1.92564,11000000.0
2006-11-23 06:36:00,1.9255,1.92567,1.9255,1.92553,5000000.0
2006-11-23 06:37:00,1.92573,1.92577,1.92561,1.92577,10000000.0
2006-11-23 06:38:00,1.92579,1.92579,1.92578,1.92578,2000000.0
2006-11-23 06:39:00,1.92576,1.92584,1.92567,1.92569,11000000.0
2006-11-23 06:40:00,1.92555,1.92555,1.92531,1.92531,7000000.0
2006-11-23 06:41:00,1.92556,1.92566,1.92549,1.92549,7000000.0
2006-11-23 06:42:00,1.92566,1.92566,1.92555,1.92555,5000000.0
2006-11-23 06:43:00,1.92557,1.9257,1.92553,1.92556,7000000.0
2006-11-23 06:44:00,1.92559,1.92564,1.92545,1.92558,8000000.0
2006-11-23 06:45:00,1.92572,1.92576,1.92559,1.92576,8000000.0
2006-11-23 06:46:00,1.92582,1.92588,1.92561,1.92588,10000000.0
2006-11-23 06:47:00,1.92587,1.92587,1.9257,1.9257,8000000.0
2006-11-23 06:48:00,1.92577,1.92583,1.92565,1.9257,7000000.0
2006-11-23 06:49:00,1.92564,1.92568,1.92557,1.92568,8000000.0
2006-11-23 06:50:00,1.92559,1.92559,1.92536,1.92541,5000000.0
2006-11-23 06:51:00,1.92508,1.92512,1.92502,1.92506,10000000.0
2006-11-23 06:52:00,1.92521,1.92535,1.92518,1.92535,8000000.0
2006-11-23 06:54:00,1.92537,1.92553,1.92527,1.92527,7000000.0
2006-11-23 06:55:00,1.92555,1.92569,1.92527,1.92562,7000000.0
2006-11-23 06:56:00,1.92566,1.92573,1.9256,1.92573,5000000.0
2006-11-23 06:57:00,1.92582,1.92585,1.92574,1.9258,7000000.0
2006-11-23 07:03:00,1.9259,1.92619,1.92588,1.92588,7000000.0
2006-11-23 07:04:00,1.926,1.92608,1.92582,1.92607,8000000.0
2006-11-23 07:05:00,1.926,1.92604,1.92587,1.92604,11000000.0
2006-11-23 07:06:00,1.92555,1.92602,1.9255,1.92562,11000000.0
2006-11-23 07:07:00,1.92564,1.92584,1.92564,1.92584,11000000.0
2006-11-23 07:08:00,1.92594,1.92594,1.92534,1.92539,9000000.0
2006-11-23 07:09:00,1.9257,1.9257,1.92554,1.92566,8000000.0
2006-11-23 07:11:00,1.92549,1.92549,1.92522,1.92525,10000000.0
2006-11-23 07:14:00,1.92527,1.92533,1.92521,1.92523,7000000.0
2006-11-23 07:15:00,1.92516,1.92518,1.92501,1.92506,10000000.0
2006-11-23 07:16:00,1.92511,1.92534,1.92508,1.92534,8000000.0
2006-11-23 07:17:00,1.92517,1.92542,1.92517,1.92534,11000000.0
2006-11-23 07:18:00,1.92532,1.9254,1.92524,1.9254,8000000.0
2006-11-23 07:19:00,1.92541,1.92549,1.92504,1.92504,8000000.0
2006-11-23 07:20:00,1.92513,1.92542,1.92496,1.92542,9000000.0
2006-11-23 07:21:00,1.92517,1.92517,1.925,1.92501,10000000.0
2006-11-23 07:22:00,1.92518,1.92523,1.92507,1.92517,11000000.0
2006-11-23 07:23:00,1.92519,1.92523,1.925,1.92523,7000000.0
2006-11-23 07:24:00,1.92531,1.92537,1.9252,1.92529,9000000.0
2006-11-23 07:25:00,1.92557,1.92579,1.92557,1.92574,8000000.0
2006-11-23 07:27:00,1.92556,1.92559,1.92547,1.92555,7000000.0
2006-11-23 07:28:00,1.92554,1.92563,1.92552,1.92563,7000000.0
2006-11-23 07:29:00,1.92548,1.92586,1.92548,1.92586,8000000.0
2006-11-23 07:31:00,1.92545,1.92546,1.9251,1.9251,7000000.0
2006-11-23 07:32:00,1.92516,1.92525,1.92503,1.92525,9000000.0
2006-11-23 07:33:00,1.92538,1.92558,1.92534,1.92534,8000000.0
2006-11-23 07:34:00,1.92531,1.92541,1.92528,1.92528,11000000.0
2006-11-23 07:35:00,1.92571,1.92571,1.92553,1.92562,8000000.0
2006-11-23 07:36:00,1.92543,1.92585,1.92543,1.92585,7000000.0
2006-11-23 07:37:00,1.92582,1.92589,1.92577,1.92577,7000000.0
2006-11-23 07:39:00,1.9256,1.92577,1.9256,1.92577,7000000.0
2006-11-23 07:40:00,1.92544,1.92551,1.92538,1.92543,8000000.0
2006-11-23 07:41:00,1.92556,1.9256,1.92534,1.92546,9000000.0
2006-11-23 07:42:00,1.92543,1.92543,1.92488,1.92529,11000000.0
2006-11-23 07:43:00,1.92541,1.92553,1.9254,1.92553,7000000.0
2006-11-23 07:44:00,1.92561,1.92561,1.92542,1.92551,7000000.0
2006-11-23 07:45:00,1.92556,1.92568,1.92552,1.92568,7000000.0
2006-11-23 07:47:00,1.92574,1.92588,1.92572,1.92588,7000000.0
2006-11-23 07:48:00,1.92545,1.92549,1.92513,1.92513,8000000.0
2006-11-23 07:49:00,1.92532,1.92573,1.9253,1.92565,8000000.0
2006-11-23 07:50:00,1.92576,1.92582,1.92562,1.92562,7000000.0
2006-11-23 07:52:00,1.92552,1.9256,1.92541,1.92551,10000000.0
2006-11-23 07:53:00,1.92519,1.92554,1.92519,1.92531,11000000.0
2006-11-23 07:54:00,1.9253,1.92545,1.9252,1.92537,9000000.0
2006-11-23 07:55:00,1.92554,1.92554,1.92533,1.92537,9000000.0
2006-11-23 07:57:00,1.92541,1.92556,1.92538,1.92544,7000000.0
2006-11-23 07:58:00,1.92552,1.92552,1.92527,1.92528,7000000.0
2006-11-23 07:59:00,1.92505,1.92547,1.92483,1.92547,7000000.0
2006-11-23 08:00:00,1.92545,1.92552,1.92517,1.92517,8000000.0
2006-11-23 08:01:00,1.92525,1.92525,1.92495,1.92522,10000000.0
2006-11-23 08:04:00,1.92513,1.92518,1.9249,1.9249,8000000.0
2006-11-23 08:06:00,1.92514,1.92514,1.92476,1.92476,6000000.0
2006-11-23 08:07:00,1.92492,1.92495,1.92482,1.92495,7000000.0
2006-11-23 08:08:00,1.92497,1.925,1.92482,1.925,7000000.0
2006-11-23 08:09:00,1.92503,1.92514,1.925,1.92514,7000000.0
2006-11-23 08:10:00,1.92529,1.92537,1.92521,1.92533,7000000.0
2006-11-23 08:11:00,1.92538,1.92538,1.92502,1.92502,8000000.0
2006-11-23 08:12:00,1.92528,1.92528,1.92507,1.92507,9000000.0
2006-11-23 08:13:00,1.92509,1.92537,1.92509,1.92531,7000000.0
2006-11-23 08:14:00,1.92522,1.92539,1.92518,1.92539,9000000.0
2006-11-23 08:15:00,1.92528,1.92532,1.92522,1.9253,8000000.0
2006-11-23 08:16:00,1.92525,1.92528,1.92496,1.92528,11000000.0
2006-11-23 08:17:00,1.92516,1.92522,1.92498,1.92498,7000000.0
2006-11-23 08:18:00,1.92496,1.92508,1.92484,1.92493,9000000.0
2006-11-23 08:19:00,1.92467,1.92517,1.92467,1.92491,7000000.0
2006-11-23 08:20:00,1.92472,1.92491,1.92472,1.92488,8000000.0
2006-11-23 08:21:00,1.92487,1.92496,1.92486,1.92486,8000000.0
2006-11-23 08:22:00,1.92486,1.92502,1.92486,1.92488,8000000.0
2006-11-23 08:23:00,1.92481,1.92481,1.92464,1.92472,7000000.0
2006-11-23 08:24:00,1.92473,1.92504,1.92473,1.92504,7000000.0
2006-11-23 08:25:00,1.92476,1.92508,1.92476,1.92508,8000000.0
2006-11-23 08:26:00,1.92523,1.92531,1.92491,1.92491,7000000.0
2006-11-23 08:27:00,1.92519,1.92529,1.92507,1.92529,10000000.0
2006-11-23 08:29:00,1.92521,1.92521,1.92499,1.92499,10000000.0
2006-11-23 08:30:00,1.92502,1.92502,1.9249,1.9249,7000000.0
2006-11-23 08:35:00,1.92481,1.92485,1.92464,1.92485,9000000.0
2006-11-23 08:36:00,1.92494,1.92494,1.9247,1.92477,8000000.0
2006-11-23 08:37:00,1.92486,1.92494,1.9247,1.92494,9000000.0
2006-11-23 08:38:00,1.92486,1.92487,1.92462,1.92477,10000000.0
2006-11-23 08:39:00,1.92475,1.9248,1.92467,1.92473,11000000.0
2006-11-23 08:40:00,1.92489,1.92507,1.9248,1.92498,8000000.0
2006-11-23 08:41:00,1.92501,1.9252,1.92497,1.9252,11000000.0
2006-11-23 08:42:00,1.92523,1.92531,1.92512,1.92527,10000000.0
2006-11-23 08:43:00,1.9251,1.9252,1.92509,1.92513,8000000.0
2006-11-23 08:44:00,1.92508,1.9255,1.92508,1.9255,10000000.0
2006-11-23 08:45:00,1.92543,1.92554,1.92542,1.92549,8000000.0
2006-11-23 08:46:00,1.92527,1.92532,1.92376,1.92504,8000000.0
2006-11-23 08:47:00,1.92518,1.92518,1.92473,1.92473,7000000.0
2006-11-23 08:48:00,1.92521,1.92527,1.92512,1.92517,8000000.0
2006-11-23 08:49:00,1.9253,1.92542,1.92516,1.92542,11000000.0
2006-11-23 08:50:00,1.92544,1.92544,1.92524,1.92524,7000000.0
2006-11-23 08:51:00,1.92527,1.92529,1.92516,1.92516,8000000.0
2006-11-23 08:52:00,1.92589,1.9261,1.92589,1.92597,9000000.0
2006-11-23 08:53:00,1.92585,1.92585,1.92528,1.92557,8000000.0
2006-11-23 08:54:00,1.92542,1.92616,1.9254,1.92616,8000000.0
2006-11-23 08:55:00,1.92636,1.92636,1.92616,1.92618,8000000.0
2006-11-23 08:56:00,1.92679,1.92709,1.92674,1.92674,7000000.0
2006-11-23 08:57:00,1.92641,1.92663,1.92641,1.92648,8000000.0
2006-11-23 08:58:00,1.92671,1.92712,1.92671,1.927,7000000.0
2006-11-23 08:59:00,1.92643,1.92657,1.92643,1.92643,7000000.0
2006-11-23 09:01:00,1.92628,1.92631,1.92616,1.92618,9000000.0
2006-11-23 09:02:00,1.92576,1.92579,1.92558,1.92579,10000000.0
2006-11-23 09:03:00,1.92564,1.92589,1.92564,1.92578,7000000.0
2006-11-23 09:05:00,1.926,1.92621,1.926,1.92612,7000000.0
2006-11-23 09:06:00,1.92609,1.92634,1.92605,1.92634,11000000.0
2006-11-23 09:07:00,1.92675,1.92727,1.92675,1.92709,8000000.0
2006-11-23 09:08:00,1.92717,1.92736,1.9271,1.92735,7000000.0
2006-11-23 09:09:00,1.92733,1.92737,1.92723,1.92737,11000000.0
2006-11-23 09:10:00,1.92699,1.92711,1.92687,1.92697,7000000.0
2006-11-23 09:11:00,1.92695,1.92709,1.92683,1.92709,9000000.0
2006-11-23 09:12:00,1.92686,1.92712,1.92686,1.92694,8000000.0
2006-11-23 09:13:00,1.92701,1.92715,1.92686,1.92715,9000000.0
2006-11-23 09:14:00,1.92711,1.92718,1.92696,1.92711,11000000.0
2006-11-23 09:15:00,1.92721,1.92755,1.92721,1.92729,7000000.0
2006-11-23 09:16:00,1.92736,1.92736,1.92718,1.92732,8000000.0
2006-11-23 09:17:00,1.9272,1.92722,1.92693,1.92722,11000000.0
2006-11-23 09:18:00,1.92725,1.92765,1.92725,1.92765,8000000.0
2006-11-23 09:19:00,1.9273,1.9273,1.9269,1.92712,7000000.0
2006-11-23 09:20:00,1.92715,1.92717,1.92692,1.92695,7000000.0
2006-11-23 09:21:00,1.92708,1.92716,1.92689,1.92711,8000000.0
2006-11-23 09:22:00,1.92704,1.9272,1.92686,1.92696,8000000.0
2006-11-23 09:23:00,1.92681,1.92746,1.92681,1.92746,7000000.0
2006-11-23 09:24:00,1.92765,1.92772,1.92763,1.9277,8000000.0
2006-11-23 09:25:00,1.92753,1.92756,1.92736,1.92756,7000000.0
2006-11-23 09:26:00,1.92762,1.92766,1.92748,1.92748,11000000.0
2006-11-23 09:27:00,1.92727,1.92727,1.9269,1.92692,11000000.0
2006-11-23 09:28:00,1.92689,1.92725,1.92689,1.92725,9000000.0
2006-11-23 09:29:00,1.92728,1.92728,1.92677,1.92689,8000000.0
2006-11-23 09:30:00,1.92737,1.92771,1.92737,1.92771,7000000.0
2006-11-23 09:31:00,1.92733,1.92739,1.92726,1.92736,7000000.0
2006-11-23 09:32:00,1.92709,1.9272,1.92701,1.92701,7000000.0
2006-11-23 09:33:00,1.92707,1.92727,1.92707,1.92722,8000000.0
2006-11-23 09:34:00,1.9274,1.92743,1.92685,1.92685,7000000.0
2006-11-23 09:35:00,1.9269,1.92743,1.9269,1.92743,10000000.0
2006-11-23 09:36:00,1.92745,1.92765,1.92735,1.92745,8000000.0
2006-11-23 09:37:00,1.92751,1.92777,1.92751,1.92777,11000000.0
2006-11-23 09:38:00,1.92783,1.928,1.92605,1.92762,11000000.0
2006-11-23 09:39:00,1.92755,1.92762,1.92749,1.92754,7000000.0
2006-11-23 09:40:00,1.92751,1.92763,1.92738,1.92738,9000000.0
2006-11-23 09:41:00,1.9277,1.9277,1.92745,1.92757,8000000.0
2006-11-23 09:42:00,1.92757,1.92763,1.92731,1.92731,10000000.0
2006-11-23 09:43:00,1.92722,1.92723,1.92692,1.92715,11000000.0
2006-11-23 09:44:00,1.92713,1.92713,1.927,1.927,8000000.0
2006-11-23 09:45:00,1.92708,1.92722,1.92706,1.92711,7000000.0
2006-11-23 09:46:00,1.92675,1.92718,1.9267,1.9269,11000000.0
2006-11-23 09:47:00,1.92693,1.92716,1.92684,1.92684,9000000.0
2006-11-23 09:48:00,1.92698,1.92722,1.92698,1.92709,7000000.0
2006-11-23 09:49:00,1.92707,1.92724,1.927,1.92724,11000000.0
2006-11-23 09:50:00,1.92739,1.92739,1.92726,1.92726,8000000.0
2006-11-23 09:51:00,1.92745,1.92751,1.9271,1.9271,8000000.0
2006-11-23 09:53:00,1.92682,1.92704,1.92682,1.92693,10000000.0
2006-11-23 09:54:00,1.92704,1.92704,1.92702,1.92702,2000000.0
2006-11-23 09:56:00,1.92694,1.92722,1.92694,1.92722,10000000.0
2006-11-23 09:57:00,1.92711,1.92744,1.92711,1.92741,8000000.0
2006-11-23 09:58:00,1.92754,1.92755,1.92704,1.92704,8000000.0
2006-11-23 09:59:00,1.92659,1.92726,1.92659,1.92718,10000000.0
2006-11-23 10:00:00,1.92722,1.92722,1.92696,1.92696,10000000.0
2006-11-23 10:01:00,1.92667,1.92669,1.92652,1.92659,10000000.0
2006-11-23 10:02:00,1.92661,1.92721,1.92661,1.92707,10000000.0
2006-11-23 10:03:00,1.92688,1.92688,1.92659,1.92684,7000000.0
2006-11-23 10:04:00,1.927,1.92726,1.927,1.92719,7000000.0
2006-11-23 10:05:00,1.92732,1.92732,1.92681,1.92685,11000000.0
2006-11-23 10:06:00,1.92701,1.9271,1.92692,1.9271,7000000.0
2006-11-23 10:07:00,1.92706,1.92706,1.92677,1.92683,7000000.0
2006-11-23 10:08:00,1.92696,1.92765,1.92696,1.92765,7000000.0
2006-11-23 10:09:00,1.92763,1.92785,1.9276,1.92778,7000000.0
2006-11-23 10:10:00,1.92788,1.92799,1.92784,1.92797,7000000.0
2006-11-23 10:11:00,1.92798,1.92798,1.92764,1.92764,7000000.0
2006-11-23 10:12:00,1.92754,1.92774,1.92725,1.92743,8000000.0
2006-11-23 10:13:00,1.92744,1.92751,1.92741,1.92743,8000000.0
2006-11-23 10:14:00,1.92772,1.92772,1.9274,1.9274,7000000.0
2006-11-23 10:15:00,1.92729,1.92747,1.92723,1.92736,10000000.0
2006-11-23 10:16:00,1.92734,1.92734,1.92717,1.9273,7000000.0
2006-11-23 10:17:00,1.92726,1.92726,1.92705,1.92718,11000000.0
2006-11-23 10:18:00,1.92706,1.9272,1.92692,1.92699,8000000.0
2006-11-23 10:19:00,1.92748,1.92772,1.92729,1.92772,9000000.0
2006-11-23 10:20:00,1.92779,1.928,1.92764,1.928,7000000.0
2006-11-23 10:21:00,1.9281,1.92818,1.92806,1.92818,8000000.0
2006-11-23 10:22:00,1.92812,1.92819,1.92801,1.92814,7000000.0
2006-11-23 10:23:00,1.92788,1.92808,1.9278,1.9278,7000000.0
2006-11-23 10:24:00,1.92814,1.92817,1.92792,1.92807,7000000.0
2006-11-23 10:26:00,1.92808,1.92809,1.92793,1.92799,11000000.0
2006-11-23 10:27:00,1.92766,1.92766,1.92727,1.92756,8000000.0
2006-11-23 10:29:00,1.92763,1.92776,1.92745,1.9276,8000000.0
2006-11-23 10:30:00,1.92742,1.9276,1.92742,1.92754,8000000.0
2006-11-23 10:31:00,1.92758,1.92773,1.92727,1.92727,7000000.0
2006-11-23 10:32:00,1.9275,1.92772,1.92741,1.92772,9000000.0
2006-11-23 10:33:00,1.92753,1.92753,1.92713,1.92722,7000000.0
2006-11-23 10:34:00,1.9273,1.92739,1.92722,1.92739,7000000.0
2006-11-23 10:35:00,1.92751,1.92751,1.92735,1.92748,7000000.0
2006-11-23 10:36:00,1.92738,1.92738,1.92702,1.92722,8000000.0
2006-11-23 10:37:00,1.92768,1.92782,1.92748,1.92748,8000000.0
2006-11-23 10:38:00,1.92773,1.92773,1.92734,1.92756,10000000.0
2006-11-23 10:39:00,1.92754,1.92757,1.92721,1.92733,8000000.0
2006-11-23 10:40:00,1.92717,1.92717,1.92695,1.92709,7000000.0
2006-11-23 10:41:00,1.92702,1.92742,1.92695,1.92716,9000000.0
2006-11-23 10:42:00,1.9272,1.92726,1.92685,1.92685,7000000.0
2006-11-23 10:43:00,1.92725,1.92748,1.92716,1.92748,10000000.0
2006-11-23 10:44:00,1.92758,1.92779,1.92758,1.92765,7000000.0
2006-11-23 10:45:00,1.92746,1.92783,1.92746,1.92776,8000000.0
2006-11-23 10:46:00,1.92719,1.92762,1.9268,1.9268,8000000.0
2006-11-23 10:47:00,1.92613,1.92632,1.92605,1.92623,7000000.0
2006-11-23 10:48:00,1.92661,1.92661,1.92644,1.92653,8000000.0
2006-11-23 10:49:00,1.92679,1.92736,1.92655,1.92655,9000000.0
2006-11-23 10:50:00,1.92691,1.92731,1.9269,1.92722,8000000.0
2006-11-23 10:51:00,1.92719,1.92719,1.92702,1.92713,9000000.0
2006-11-23 10:52:00,1.92732,1.92785,1.92732,1.92785,8000000.0
2006-11-23 10:53:00,1.92784,1.92784,1.92758,1.92783,9000000.0
2006-11-23 10:54:00,1.92802,1.92829,1.92802,1.92824,10000000.0
2006-11-23 10:55:00,1.92747,1.92754,1.9273,1.92754,7000000.0
2006-11-23 10:56:00,1.92701,1.92743,1.92503,1.92743,7000000.0
2006-11-23 10:57:00,1.9275,1.9275,1.92697,1.92706,8000000.0
2006-11-23 10:58:00,1.9271,1.92759,1.9271,1.92759,7000000.0
2006-11-23 10:59:00,1.92697,1.9273,1.92697,1.9273,11000000.0
2006-11-23 11:00:00,1.92744,1.92783,1.92605,1.92605,7000000.0
2006-11-23 11:01:00,1.92764,1.92782,1.92749,1.92782,8000000.0
2006-11-23 11:02:00,1.92809,1.92817,1.92804,1.92806,7000000.0
2006-11-23 11:03:00,1.92823,1.92834,1.92813,1.92824,11000000.0
2006-11-23 11:04:00,1.92831,1.92858,1.92831,1.92832,11000000.0
2006-11-23 11:05:00,1.9288,1.92922,1.9288,1.92922,7000000.0
2006-11-23 11:06:00,1.92928,1.92943,1.92912,1.92942,8000000.0
2006-11-23 11:07:00,1.92942,1.93021,1.92942,1.93016,7000000.0
2006-11-23 11:08:00,1.9302,1.9307,1.9302,1.9307,9000000.0
2006-11-23 11:09:00,1.93039,1.93062,1.93035,1.9304,8000000.0
2006-11-23 11:10:00,1.93091,1.93108,1.93075,1.931,8000000.0
2006-11-23 11:11:00,1.93145,1.93151,1.93121,1.93121,10000000.0
2006-11-23 11:12:00,1.93129,1.93138,1.93119,1.93121,7000000.0
2006-11-23 11:13:00,1.93135,1.93135,1.93094,1.93104,11000000.0
2006-11-23 11:14:00,1.93094,1.93094,1.93069,1.93069,11000000.0
2006-11-23 11:15:00,1.93071,1.93081,1.93066,1.93078,7000000.0
2006-11-23 11:16:00,1.9311,1.93114,1.93094,1.93094,7000000.0
2006-11-23 11:17:00,1.9311,1.93146,1.9311,1.93133,7000000.0
2006-11-23 11:18:00,1.9314,1.9314,1.93115,1.9313,10000000.0
2006-11-23 11:19:00,1.93123,1.93135,1.93116,1.9312,11000000.0
2006-11-23 11:20:00,1.93108,1.93108,1.93071,1.93071,8000000.0
2006-11-23 11:21:00,1.93062,1.93083,1.93044,1.93083,7000000.0
2006-11-23 11:22:00,1.93089,1.93122,1.93089,1.93108,8000000.0
2006-11-23 11:23:00,1.93105,1.9312,1.93105,1.9312,8000000.0
2006-11-23 11:24:00,1.93102,1.93102,1.93087,1.93097,7000000.0
2006-11-23 11:25:00,1.93072,1.93072,1.9306,1.9306,8000000.0
2006-11-23 11:26:00,1.93074,1.93108,1.93074,1.931,11000000.0
2006-11-23 11:27:00,1.93082,1.93121,1.93082,1.93121,8000000.0
2006-11-23 11:28:00,1.93119,1.93119,1.93095,1.93108,7000000.0
2006-11-23 11:29:00,1.93138,1.93149,1.93131,1.93145,8000000.0
2006-11-23 11:30:00,1.93119,1.93144,1.93119,1.93139,7000000.0
2006-11-23 11:31:00,1.93168,1.93179,1.93159,1.93172,11000000.0
2006-11-23 11:32:00,1.93177,1.93177,1.93146,1.93146,11000000.0
2006-11-23 11:33:00,1.93151,1.93179,1.93144,1.93179,7000000.0
2006-11-23 11:34:00,1.93175,1.93175,1.93163,1.93175,7000000.0
2006-11-23 11:35:00,1.93201,1.93201,1.93159,1.93174,10000000.0
2006-11-23 11:36:00,1.93178,1.93186,1.93133,1.93133,8000000.0
2006-11-23 11:37:00,1.93096,1.93143,1.93089,1.93089,8000000.0
2006-11-23 11:38:00,1.93087,1.93112,1.93087,1.93088,9000000.0
2006-11-23 11:39:00,1.93079,1.93118,1.93079,1.93118,9000000.0
2006-11-23 11:40:00,1.93123,1.93124,1.93109,1.9312,11000000.0
2006-11-23 11:41:00,1.93115,1.93127,1.93109,1.93121,11000000.0
2006-11-23 11:42:00,1.93109,1.93117,1.93086,1.93117,11000000.0
2006-11-23 11:43:00,1.93124,1.93148,1.93111,1.93111,7000000.0
2006-11-23 11:44:00,1.93154,1.93162,1.93145,1.93145,7000000.0
2006-11-23 11:45:00,1.93135,1.93166,1.93135,1.93166,11000000.0
2006-11-23 11:46:00,1.9316,1.9317,1.93155,1.93158,7000000.0
2006-11-23 11:47:00,1.9316,1.93207,1.9316,1.9319,9000000.0
2006-11-23 11:48:00,1.93183,1.93236,1.93183,1.93236,10000000.0
2006-11-23 11:49:00,1.93303,1.93342,1.93303,1.93342,7000000.0
2006-11-23 11:50:00,1.93324,1.93324,1.93285,1.93299,7000000.0
2006-11-23 11:51:00,1.93302,1.93302,1.93235,1.93289,8000000.0
2006-11-23 11:52:00,1.93278,1.93278,1.93229,1.93229,10000000.0
2006-11-23 11:53:00,1.93189,1.93189,1.93161,1.93174,10000000.0
2006-11-23 11:55:00,1.93184,1.93209,1.93184,1.93209,8000000.0
2006-11-23 11:56:00,1.93205,1.93221,1.93204,1.9321,11000000.0
2006-11-23 11:57:00,1.93203,1.93219,1.93203,1.93204,8000000.0
2006-11-23 11:58:00,1.93202,1.93219,1.93202,1.93214,9000000.0
2006-11-23 11:59:00,1.93222,1.93224,1.93166,1.93166,7000000.0
2006-11-23 12:00:00,1.9316,1.9316,1.93136,1.93142,7000000.0
2006-11-23 12:01:00,1.93144,1.93144,1.93086,1.93099,10000000.0
2006-11-23 12:02:00,1.93071,1.93071,1.93038,1.93065,10000000.0
2006-11-23 12:03:00,1.93064,1.9309,1.93064,1.9307,7000000.0
2006-11-23 12:04:00,1.93074,1.93149,1.93051,1.93149,9000000.0
2006-11-23 12:05:00,1.93168,1.93172,1.93149,1.93149,11000000.0
2006-11-23 12:06:00,1.93134,1.93134,1.93086,1.93086,7000000.0
2006-11-23 12:07:00,1.93133,1.93138,1.9313,1.93137,7000000.0
2006-11-23 12:08:00,1.93148,1.93159,1.93142,1.9315,9000000.0
2006-11-23 12:09:00,1.93154,1.93154,1.93116,1.93128,8000000.0
2006-11-23 12:10:00,1.93131,1.93131,1.93091,1.93091,8000000.0
2006-11-23 12:11:00,1.93082,1.93111,1.93068,1.93102,7000000.0
2006-11-23 12:12:00,1.93089,1.93104,1.93082,1.93096,7000000.0
2006-11-23 12:13:00,1.93096,1.93109,1.93066,1.93074,10000000.0
2006-11-23 12:14:00,1.93077,1.93094,1.93077,1.93092,8000000.0
2006-11-23 12:15:00,1.93108,1.93158,1.93108,1.93138,8000000.0
2006-11-23 12:16:00,1.93108,1.93131,1.93108,1.93129,8000000.0
2006-11-23 12:17:00,1.93114,1.9314,1.93105,1.9314,8000000.0
2006-11-23 12:18:00,1.93142,1.93142,1.93131,1.93138,11000000.0
2006-11-23 12:19:00,1.93113,1.93187,1.93113,1.93187,9000000.0
2006-11-23 12:20:00,1.93175,1.93175,1.93154,1.93172,10000000.0
2006-11-23 12:21:00,1.93147,1.93152,1.92957,1.92957,7000000.0
2006-11-23 12:22:00,1.93148,1.93164,1.93133,1.93156,8000000.0
2006-11-23 12:23:00,1.93149,1.93165,1.93149,1.93152,7000000.0
2006-11-23 12:24:00,1.93171,1.93171,1.93164,1.93166,7000000.0
2006-11-23 12:26:00,1.93128,1.93128,1.93055,1.9307,8000000.0
2006-11-23 12:27:00,1.93049,1.93084,1.93049,1.93084,10000000.0
2006-11-23 12:28:00,1.93131,1.93137,1.93115,1.93137,9000000.0
2006-11-23 12:29:00,1.93101,1.93101,1.93074,1.93082,9000000.0
2006-11-23 12:30:00,1.93127,1.93154,1.93127,1.93149,7000000.0
2006-11-23 12:31:00,1.93128,1.93128,1.93085,1.93113,11000000.0
2006-11-23 12:32:00,1.93102,1.93102,1.9308,1.93091,7000000.0
2006-11-23 12:33:00,1.93093,1.93099,1.93086,1.93086,7000000.0
2006-11-23 12:34:00,1.93094,1.9311,1.93087,1.93087,7000000.0
2006-11-23 12:35:00,1.9309,1.93117,1.9309,1.93117,8000000.0
2006-11-23 12:36:00,1.93143,1.93143,1.93096,1.93103,8000000.0
2006-11-23 12:37:00,1.93125,1.93141,1.93125,1.93137,9000000.0
2006-11-23 12:38:00,1.93126,1.93151,1.93118,1.93151,8000000.0
2006-11-23 12:39:00,1.93149,1.93149,1.93135,1.93138,9000000.0
2006-11-23 12:40:00,1.93142,1.93152,1.93133,1.93144,7000000.0
2006-11-23 12:41:00,1.93139,1.93147,1.93132,1.93133,8000000.0
2006-11-23 12:42:00,1.93126,1.93126,1.93116,1.93116,9000000.0
2006-11-23 12:43:00,1.93112,1.93153,1.93112,1.9313,9000000.0
2006-11-23 12:45:00,1.93176,1.93193,1.9315,1.93189,10000000.0
2006-11-23 12:46:00,1.93185,1.93185,1.93154,1.93161,9000000.0
2006-11-23 12:47:00,1.93158,1.93158,1.931,1.931,10000000.0
2006-11-23 12:48:00,1.93071,1.93093,1.93071,1.93086,11000000.0
2006-11-23 12:49:00,1.93069,1.93069,1.93048,1.93048,7000000.0
2006-11-23 12:50:00,1.93047,1.93048,1.93029,1.93048,7000000.0
2006-11-23 12:51:00,1.9306,1.93069,1.9305,1.93063,8000000.0
2006-11-23 12:52:00,1.93083,1.93116,1.9308,1.93116,11000000.0
2006-11-23 12:53:00,1.93128,1.93128,1.93075,1.93102,8000000.0
2006-11-23 12:54:00,1.93176,1.93238,1.93176,1.93238,7000000.0
2006-11-23 12:55:00,1.93243,1.93248,1.93235,1.93237,8000000.0
2006-11-23 12:56:00,1.93226,1.93266,1.93224,1.93265,7000000.0
2006-11-23 12:57:00,1.93238,1.93238,1.93217,1.93222,7000000.0
2006-11-23 12:58:00,1.9321,1.9321,1.93176,1.93176,8000000.0
2006-11-23 12:59:00,1.93179,1.93202,1.93172,1.9318,7000000.0
2006-11-23 13:00:00,1.93171,1.93174,1.93158,1.93174,8000000.0
2006-11-23 13:01:00,1.9316,1.93193,1.9316,1.93173,8000000.0
2006-11-23 13:02:00,1.93159,1.93159,1.93109,1.93112,7000000.0
2006-11-23 13:03:00,1.93135,1.93143,1.93126,1.93135,8000000.0
2006-11-23 13:04:00,1.93123,1.93127,1.93113,1.93116,7000000.0
2006-11-23 13:05:00,1.93095,1.93099,1.93077,1.93094,8000000.0
2006-11-23 13:06:00,1.93077,1.93077,1.93027,1.93027,7000000.0
2006-11-23 13:07:00,1.9303,1.93046,1.92992,1.92998,7000000.0
2006-11-23 13:08:00,1.92987,1.92987,1.92972,1.92984,10000000.0
2006-11-23 13:09:00,1.93032,1.93043,1.93018,1.93037,7000000.0
2006-11-23 13:10:00,1.93039,1.93044,1.93021,1.93038,9000000.0
2006-11-23 13:11:00,1.93077,1.9308,1.93044,1.93065,8000000.0
2006-11-23 13:12:00,1.93054,1.93061,1.93028,1.93047,8000000.0
2006-11-23 13:13:00,1.93036,1.93054,1.93036,1.93054,9000000.0
2006-11-23 13:14:00,1.93058,1.93102,1.93058,1.93102,7000000.0
2006-11-23 13:15:00,1.93119,1.93122,1.93104,1.93118,8000000.0
2006-11-23 13:16:00,1.93143,1.93154,1.93138,1.9315,8000000.0
2006-11-23 13:17:00,1.9312,1.9312,1.93068,1.93069,9000000.0
2006-11-23 13:18:00,1.93063,1.93098,1.93063,1.93098,10000000.0
2006-11-23 13:19:00,1.93099,1.93104,1.93093,1.93099,8000000.0
2006-11-23 13:20:00,1.93076,1.93083,1.93059,1.9307,8000000.0
2006-11-23 13:21:00,1.93069,1.93074,1.93061,1.93074,7000000.0
2006-11-23 13:23:00,1.93029,1.93042,1.93026,1.93035,8000000.0
2006-11-23 13:25:00,1.93071,1.93142,1.93071,1.93142,11000000.0
2006-11-23 13:26:00,1.93157,1.93158,1.93134,1.93142,10000000.0
2006-11-23 13:27:00,1.9312,1.93169,1.9312,1.93169,8000000.0
2006-11-23 13:28:00,1.93175,1.93175,1.93153,1.93154,21000000.0
2006-11-23 13:29:00,1.93173,1.93194,1.93173,1.93194,17000000.0
2006-11-23 13:30:00,1.9317,1.9317,1.93116,1.93116,7000000.0
2006-11-23 13:31:00,1.93126,1.93156,1.93126,1.93126,9000000.0
2006-11-23 13:32:00,1.93124,1.93137,1.93122,1.93122,14000000.0
2006-11-23 13:33:00,1.93111,1.9312,1.93107,1.9312,14000000.0
2006-11-23 13:34:00,1.93085,1.93085,1.93065,1.93082,31000000.0
2006-11-23 13:35:00,1.93079,1.93106,1.93073,1.93106,17000000.0
2006-11-23 13:36:00,1.93113,1.93113,1.93081,1.93081,24000000.0
2006-11-23 13:37:00,1.93106,1.93106,1.93099,1.93099,10000000.0
2006-11-23 13:38:00,1.93082,1.93083,1.9305,1.9305,18000000.0
2006-11-23 13:39:00,1.93048,1.93062,1.93048,1.93062,15000000.0
2006-11-23 13:40:00,1.9307,1.93098,1.93069,1.93098,29000000.0
2006-11-23 13:41:00,1.93091,1.93091,1.93054,1.93073,13000000.0
2006-11-23 13:42:00,1.9307,1.93092,1.9307,1.93078,5000000.0
2006-11-23 13:43:00,1.93092,1.93096,1.93084,1.9309,10000000.0
2006-11-23 13:44:00,1.93103,1.93106,1.93068,1.93097,26000000.0
2006-11-23 13:45:00,1.931,1.93154,1.931,1.93154,22000000.0
2006-11-23 13:46:00,1.93164,1.93164,1.93142,1.93152,19000000.0
2006-11-23 13:47:00,1.93135,1.93162,1.93135,1.93162,17000000.0
2006-11-23 13:48:00,1.93167,1.93173,1.9316,1.93164,22000000.0
2006-11-23 13:49:00,1.93153,1.93153,1.93125,1.93125,24000000.0
2006-11-23 13:50:00,1.93119,1.93121,1.93111,1.93111,15000000.0
2006-11-23 13:51:00,1.93126,1.93171,1.93126,1.93171,22000000.0
2006-11-23 13:52:00,1.93174,1.93184,1.9316,1.93173,32000000.0
2006-11-23 13:54:00,1.93161,1.93161,1.93121,1.93121,31000000.0
2006-11-23 13:55:00,1.93123,1.93131,1.93121,1.93125,20000000.0
2006-11-23 13:56:00,1.93118,1.93142,1.93108,1.93141,24000000.0
2006-11-23 13:57:00,1.93102,1.93102,1.93068,1.93069,34000000.0
2006-11-23 13:58:00,1.93068,1.93077,1.93068,1.93074,16000000.0
2006-11-23 13:59:00,1.93071,1.93084,1.9307,1.93084,30000000.0
2006-11-23 14:00:00,1.93107,1.93107,1.93083,1.93083,39000000.0
2006-11-23 14:01:00,1.93091,1.93091,1.9307,1.9307,30000000.0
2006-11-23 14:02:00,1.93073,1.93073,1.93043,1.93044,19000000.0
2006-11-23 14:03:00,1.93041,1.93041,1.93012,1.93012,23000000.0
2006-11-23 14:04:00,1.93013,1.93046,1.93013,1.93046,33000000.0
2006-11-23 14:05:00,1.93051,1.93077,1.93051,1.93077,28000000.0
2006-11-23 14:06:00,1.93074,1.93074,1.93059,1.93068,31000000.0
2006-11-23 14:07:00,1.93053,1.93055,1.93041,1.93043,31000000.0
2006-11-23 14:08:00,1.93052,1.93089,1.93052,1.93089,27000000.0
2006-11-23 14:09:00,1.9309,1.9309,1.93062,1.93064,27000000.0
2006-11-23 14:10:00,1.93043,1.93059,1.9304,1.93052,24000000.0
2006-11-23 14:11:00,1.93053,1.93058,1.93046,1.93053,21000000.0
2006-11-23 14:12:00,1.93041,1.93072,1.93041,1.93051,22000000.0
2006-11-23 14:13:00,1.93077,1.93092,1.93064,1.93071,13000000.0
2006-11-23 14:14:00,1.93079,1.93105,1.93079,1.93105,21000000.0
2006-11-23 14:15:00,1.93114,1.93114,1.93071,1.93077,25000000.0
2006-11-23 14:17:00,1.931,1.93108,1.93097,1.93099,32000000.0
2006-11-23 14:18:00,1.93112,1.93116,1.9311,1.93112,27000000.0
2006-11-23 14:19:00,1.93115,1.93126,1.93108,1.9312,35000000.0
2006-11-23 14:20:00,1.93122,1.93135,1.93118,1.93135,32000000.0
2006-11-23 14:21:00,1.93144,1.93147,1.93127,1.93147,39000000.0
2006-11-23 14:22:00,1.93146,1.93168,1.93144,1.93162,22000000.0
2006-11-23 14:23:00,1.93166,1.9318,1.93161,1.93177,40000000.0
2006-11-23 14:24:00,1.93165,1.93165,1.93123,1.93129,10000000.0
2006-11-23 14:25:00,1.93124,1.93142,1.9312,1.93142,35000000.0
2006-11-23 14:26:00,1.93169,1.93169,1.9312,1.9312,18000000.0
2006-11-23 14:28:00,1.93074,1.93074,1.93037,1.93048,21000000.0
2006-11-23 14:29:00,1.9305,1.93126,1.9305,1.93126,16000000.0
2006-11-23 14:30:00,1.93131,1.93132,1.9311,1.9311,25000000.0
2006-11-23 14:31:00,1.93057,1.93069,1.93049,1.93069,26000000.0
2006-11-23 14:33:00,1.93068,1.93068,1.93045,1.93045,20000000.0
2006-11-23 14:34:00,1.93045,1.93083,1.93045,1.93061,25000000.0
2006-11-23 14:35:00,1.93072,1.93106,1.93072,1.93106,23000000.0
2006-11-23 14:36:00,1.93106,1.93113,1.93105,1.93109,11000000.0
2006-11-23 14:37:00,1.93085,1.93105,1.9308,1.93105,41000000.0
2006-11-23 14:39:00,1.93106,1.93106,1.93035,1.93035,36000000.0
2006-11-23 14:40:00,1.93038,1.93105,1.93038,1.93105,36000000.0
2006-11-23 14:41:00,1.93119,1.93124,1.93119,1.93124,41000000.0
2006-11-23 14:42:00,1.93094,1.93094,1.93071,1.93071,19000000.0
2006-11-23 14:43:00,1.93126,1.93142,1.93126,1.93142,20000000.0
2006-11-23 14:44:00,1.93142,1.93142,1.93111,1.93111,25000000.0
2006-11-23 14:46:00,1.93108,1.93145,1.93108,1.93145,11000000.0
2006-11-23 14:47:00,1.93155,1.93155,1.93144,1.93144,7000000.0
2006-11-23 14:48:00,1.93129,1.93136,1.93109,1.93136,21000000.0
2006-11-23 14:49:00,1.93132,1.93142,1.93113,1.93135,32000000.0
2006-11-23 14:50:00,1.93112,1.93129,1.93088,1.93088,33000000.0
2006-11-23 14:51:00,1.93085,1.93113,1.93085,1.93113,37000000.0
2006-11-23 14:52:00,1.93129,1.93152,1.93129,1.93152,17000000.0
2006-11-23 14:53:00,1.93177,1.93177,1.9316,1.9316,22000000.0
2006-11-23 14:54:00,1.93154,1.93163,1.93152,1.93155,17000000.0
2006-11-23 14:55:00,1.9317,1.93221,1.9317,1.93221,7000000.0
2006-11-23 14:56:00,1.932,1.93213,1.93196,1.93213,21000000.0
2006-11-23 14:57:00,1.93207,1.93207,1.93164,1.93176,12000000.0
2006-11-23 14:58:00,1.93145,1.93168,1.93133,1.93145,31000000.0
2006-11-23 14:59:00,1.93156,1.93168,1.93144,1.93144,20000000.0
2006-11-23 15:00:00,1.93108,1.93109,1.93087,1.93089,32000000.0
2006-11-23 15:01:00,1.93089,1.93101,1.93077,1.931,14000000.0
2006-11-23 15:02:00,1.9311,1.93118,1.93083,1.93083,26000000.0
2006-11-23 15:03:00,1.93104,1.9311,1.93098,1.931,30000000.0
2006-11-23 15:05:00,1.93076,1.93102,1.93076,1.93102,28000000.0
2006-11-23 15:06:00,1.93114,1.93137,1.93114,1.93124,16000000.0
2006-11-23 15:07:00,1.93133,1.93133,1.93122,1.93124,26000000.0
2006-11-23 15:08:00,1.93122,1.93134,1.9312,1.9312,25000000.0
2006-11-23 15:09:00,1.93128,1.93167,1.93128,1.93166,34000000.0
2006-11-23 15:10:00,1.9316,1.93178,1.93151,1.93153,36000000.0
2006-11-23 15:11:00,1.93146,1.93162,1.93134,1.9314,27000000.0
2006-11-23 15:12:00,1.93086,1.931,1.9306,1.931,26000000.0
2006-11-23 15:13:00,1.93109,1.93117,1.93106,1.9311,41000000.0
2006-11-23 15:14:00,1.93127,1.93131,1.93127,1.93127,30000000.0
2006-11-23 15:15:00,1.93131,1.93131,1.93115,1.93124,21000000.0
2006-11-23 15:16:00,1.93132,1.93132,1.93126,1.93126,9000000.0
2006-11-23 15:17:00,1.93126,1.93146,1.93126,1.93146,26000000.0
2006-11-23 15:18:00,1.93151,1.93181,1.93151,1.93164,10000000.0
2006-11-23 15:19:00,1.93171,1.93187,1.9317,1.9318,16000000.0
2006-11-23 15:20:00,1.93171,1.93176,1.9317,1.93171,20000000.0
2006-11-23 15:21:00,1.93172,1.93176,1.93167,1.9317,12000000.0
2006-11-23 15:22:00,1.93176,1.93226,1.93176,1.93221,22000000.0
2006-11-23 15:23:00,1.93239,1.93239,1.93226,1.93231,36000000.0
2006-11-23 15:24:00,1.9323,1.9323,1.93202,1.93209,8000000.0
2006-11-23 15:25:00,1.93197,1.932,1.93183,1.93183,14000000.0
2006-11-23 15:26:00,1.93182,1.9321,1.93182,1.93195,40000000.0
2006-11-23 15:27:00,1.93197,1.93202,1.93185,1.93185,32000000.0
2006-11-23 15:28:00,1.93197,1.93207,1.9318,1.93202,55000000.0
2006-11-23 15:29:00,1.93202,1.93202,1.93007,1.93183,47000000.0
2006-11-23 15:30:00,1.93029,1.93308,1.93029,1.93182,71000000.0
2006-11-23 15:31:00,1.93174,1.93175,1.93168,1.93168,58000000.0
2006-11-23 15:32:00,1.93161,1.9317,1.93161,1.93164,25000000.0
2006-11-23 15:33:00,1.93163,1.93165,1.93157,1.93157,32000000.0
2006-11-23 15:34:00,1.93124,1.93142,1.93124,1.93127,22000000.0
2006-11-23 15:35:00,1.93132,1.9315,1.93116,1.9315,30000000.0
2006-11-23 15:36:00,1.9315,1.93153,1.93145,1.93153,23000000.0
2006-11-23 15:37:00,1.93162,1.93211,1.93162,1.93211,24000000.0
2006-11-23 15:38:00,1.93212,1.93212,1.93188,1.93198,61000000.0
2006-11-23 15:39:00,1.93192,1.93209,1.93184,1.93203,40000000.0
2006-11-23 15:40:00,1.93199,1.93204,1.93193,1.93193,37000000.0
2006-11-23 15:41:00,1.93197,1.93197,1.93178,1.93191,43000000.0
2006-11-23 15:42:00,1.93188,1.93194,1.93176,1.93194,41000000.0
2006-11-23 15:43:00,1.93138,1.93138,1.93128,1.93138,30000000.0
2006-11-23 15:44:00,1.93171,1.93175,1.93168,1.9317,29000000.0
2006-11-23 15:45:00,1.93172,1.93181,1.9317,1.93181,36000000.0
2006-11-23 15:46:00,1.93179,1.93182,1.93175,1.93177,24000000.0
2006-11-23 15:47:00,1.93204,1.93204,1.93196,1.93197,31000000.0
2006-11-23 15:48:00,1.93194,1.93204,1.93194,1.93202,33000000.0
2006-11-23 15:49:00,1.93209,1.93211,1.93204,1.93211,25000000.0
2006-11-23 15:50:00,1.93211,1.93211,1.93204,1.93208,11000000.0
2006-11-23 15:51:00,1.93202,1.93204,1.93187,1.93196,37000000.0
2006-11-23 15:52:00,1.93197,1.93207,1.93185,1.93185,23000000.0
2006-11-23 15:53:00,1.93182,1.93196,1.93182,1.93196,15000000.0
2006-11-23 15:54:00,1.93197,1.93207,1.93177,1.93197,26000000.0
2006-11-23 15:55:00,1.93204,1.93243,1.93204,1.93243,33000000.0
2006-11-23 15:56:00,1.93248,1.9326,1.93229,1.9323,6000000.0
2006-11-23 15:57:00,1.93221,1.93226,1.93209,1.93209,34000000.0
2006-11-23 15:58:00,1.93205,1.93228,1.93205,1.93221,24000000.0
2006-11-23 15:59:00,1.93233,1.93237,1.93225,1.93227,23000000.0
2006-11-23 16:00:00,1.9323,1.9323,1.93202,1.93202,51000000.0
2006-11-23 16:02:00,1.93194,1.93194,1.93133,1.93133,29000000.0
2006-11-23 16:03:00,1.93135,1.93143,1.93133,1.93135,51000000.0
2006-11-23 16:04:00,1.93155,1.93179,1.93155,1.93179,38000000.0
2006-11-23 16:05:00,1.9318,1.93184,1.93172,1.9318,37000000.0
2006-11-23 16:06:00,1.93177,1.93188,1.93177,1.93181,33000000.0
2006-11-23 16:07:00,1.93183,1.9319,1.93178,1.9319,37000000.0
2006-11-23 16:08:00,1.93166,1.93196,1.93166,1.93196,37000000.0
2006-11-23 16:09:00,1.93178,1.93193,1.93169,1.93169,44000000.0
2006-11-23 16:10:00,1.93132,1.93132,1.93122,1.93123,41000000.0
2006-11-23 16:11:00,1.93123,1.93146,1.93123,1.93146,27000000.0
2006-11-23 16:12:00,1.93158,1.93168,1.93157,1.93161,22000000.0
2006-11-23 16:13:00,1.93164,1.93176,1.93164,1.93172,38000000.0
2006-11-23 16:14:00,1.93166,1.93166,1.93142,1.93161,41000000.0
2006-11-23 16:15:00,1.93181,1.9322,1.93181,1.93206,42000000.0
2006-11-23 16:16:00,1.93196,1.93198,1.93172,1.93193,45000000.0
2006-11-23 16:17:00,1.93237,1.93261,1.93222,1.93261,22000000.0
2006-11-23 16:18:00,1.93268,1.93274,1.93264,1.93264,49000000.0
2006-11-23 16:19:00,1.93262,1.93271,1.93216,1.93216,27000000.0
2006-11-23 16:20:00,1.9321,1.93227,1.93209,1.93213,52000000.0
2006-11-23 16:21:00,1.9322,1.93242,1.93212,1.93242,37000000.0
2006-11-23 16:22:00,1.93241,1.93242,1.93227,1.93236,50000000.0
2006-11-23 16:23:00,1.93229,1.9323,1.93207,1.9323,48000000.0
2006-11-23 16:24:00,1.9322,1.93234,1.9322,1.93225,44000000.0
2006-11-23 16:25:00,1.93197,1.93214,1.93186,1.93186,28000000.0
2006-11-23 16:26:00,1.93183,1.93207,1.93183,1.93196,41000000.0
2006-11-23 16:27:00,1.93154,1.93154,1.93143,1.93154,46000000.0
2006-11-23 16:28:00,1.93118,1.93149,1.93118,1.93141,34000000.0
2006-11-23 16:29:00,1.93147,1.93147,1.93128,1.93147,24000000.0
2006-11-23 16:30:00,1.93152,1.93152,1.93133,1.93144,43000000.0
2006-11-23 16:31:00,1.93137,1.93147,1.93132,1.93143,36000000.0
2006-11-23 16:32:00,1.93144,1.93159,1.9314,1.93151,34000000.0
2006-11-23 16:33:00,1.93141,1.93149,1.93132,1.93133,41000000.0
2006-11-23 16:34:00,1.93134,1.93134,1.93112,1.93122,29000000.0
2006-11-23 16:38:00,1.93108,1.93108,1.93084,1.93086,34000000.0
2006-11-23 16:40:00,1.93112,1.93117,1.93096,1.93115,63000000.0
2006-11-23 16:41:00,1.93095,1.93106,1.93077,1.93087,44000000.0
2006-11-23 16:42:00,1.93095,1.93095,1.93069,1.93073,57000000.0
2006-11-23 16:43:00,1.93059,1.93085,1.93059,1.93064,20000000.0
2006-11-23 16:44:00,1.93083,1.93121,1.93083,1.93112,34000000.0
2006-11-23 16:45:00,1.93161,1.93175,1.93153,1.93173,41000000.0
2006-11-23 16:46:00,1.93177,1.93177,1.93159,1.9317,59000000.0
2006-11-23 16:47:00,1.93138,1.93159,1.93116,1.93158,55000000.0
2006-11-23 16:48:00,1.93172,1.93183,1.9316,1.93183,46000000.0
2006-11-23 16:49:00,1.93184,1.93184,1.93171,1.93183,35000000.0
2006-11-23 16:50:00,1.93181,1.93181,1.93134,1.9315,45000000.0
2006-11-23 16:51:00,1.93148,1.93148,1.93132,1.93133,30000000.0
2006-11-23 16:52:00,1.9315,1.93167,1.93148,1.93167,30000000.0
2006-11-23 16:53:00,1.93163,1.93163,1.93145,1.93145,19000000.0
2006-11-23 16:54:00,1.93145,1.93165,1.93145,1.93165,18000000.0
2006-11-23 16:55:00,1.9316,1.9316,1.9314,1.93142,40000000.0
2006-11-23 16:56:00,1.93146,1.93163,1.9314,1.93163,37000000.0
2006-11-23 16:57:00,1.93153,1.93154,1.9313,1.93153,17000000.0
2006-11-23 16:58:00,1.93148,1.93154,1.93124,1.93124,45000000.0
2006-11-23 16:59:00,1.93085,1.93173,1.93074,1.93173,39000000.0
2006-11-23 17:00:00,1.9323,1.9323,1.9312,1.9312,47000000.0
2006-11-23 17:01:00,1.93108,1.93124,1.93048,1.93124,26000000.0
2006-11-23 17:02:00,1.93107,1.93167,1.93107,1.93157,33000000.0
2006-11-23 17:03:00,1.93212,1.93252,1.93212,1.93249,33000000.0
2006-11-23 17:04:00,1.93261,1.93279,1.93259,1.93278,37000000.0
2006-11-23 17:05:00,1.93273,1.93273,1.93234,1.93234,35000000.0
2006-11-23 17:06:00,1.93257,1.93304,1.93253,1.93303,46000000.0
2006-11-23 17:07:00,1.93274,1.93274,1.93256,1.93263,33000000.0
2006-11-23 17:08:00,1.93275,1.93282,1.93253,1.93253,45000000.0
2006-11-23 17:09:00,1.93282,1.93294,1.93255,1.93255,47000000.0
2006-11-23 17:10:00,1.93288,1.93309,1.93272,1.93272,6000000.0
2006-11-23 17:11:00,1.9326,1.93282,1.9326,1.93276,44000000.0
2006-11-23 17:12:00,1.93254,1.9326,1.93185,1.93185,23000000.0
2006-11-23 17:13:00,1.93205,1.93212,1.93195,1.93206,35000000.0
2006-11-23 17:14:00,1.93235,1.93322,1.93235,1.93322,27000000.0
2006-11-23 17:15:00,1.93325,1.93327,1.93306,1.93309,26000000.0
2006-11-23 17:16:00,1.933,1.93314,1.9326,1.9326,27000000.0
2006-11-23 17:17:00,1.93276,1.93276,1.93265,1.93274,38000000.0
2006-11-23 17:18:00,1.93278,1.93334,1.93278,1.93334,29000000.0
2006-11-23 17:19:00,1.93328,1.93343,1.93323,1.93343,19000000.0
2006-11-23 17:20:00,1.93323,1.93344,1.933,1.93319,29000000.0
2006-11-23 17:21:00,1.93333,1.93345,1.93298,1.93298,26000000.0
2006-11-23 17:22:00,1.93318,1.93331,1.93316,1.93331,30000000.0
2006-11-23 17:23:00,1.93279,1.93297,1.93279,1.93288,32000000.0
2006-11-23 17:24:00,1.93294,1.93301,1.93281,1.93292,23000000.0
2006-11-23 17:25:00,1.93309,1.93334,1.93304,1.9333,20000000.0
2006-11-23 17:26:00,1.9328,1.93285,1.93267,1.93282,18000000.0
2006-11-23 17:27:00,1.93287,1.93287,1.93269,1.9328,44000000.0
2006-11-23 17:28:00,1.93267,1.93267,1.93225,1.93244,39000000.0
2006-11-23 17:29:00,1.93254,1.93274,1.93233,1.93261,36000000.0
2006-11-23 17:30:00,1.93266,1.9329,1.93266,1.9329,61000000.0
2006-11-23 17:31:00,1.93285,1.93305,1.93257,1.93257,62000000.0
2006-11-23 17:32:00,1.93237,1.93237,1.93185,1.93185,54000000.0
2006-11-23 17:33:00,1.93142,1.93172,1.93142,1.93172,64000000.0
2006-11-23 17:34:00,1.93169,1.93169,1.93136,1.93159,60000000.0
2006-11-23 17:35:00,1.9319,1.93196,1.93166,1.93166,43000000.0
2006-11-23 17:36:00,1.93171,1.93197,1.93171,1.93197,58000000.0
2006-11-23 17:37:00,1.93188,1.93188,1.93122,1.93122,47000000.0
2006-11-23 17:38:00,1.9316,1.93183,1.93117,1.93117,44000000.0
2006-11-23 17:39:00,1.93123,1.932,1.93123,1.932,41000000.0
2006-11-23 17:40:00,1.93223,1.93223,1.93189,1.93221,59000000.0
2006-11-23 17:41:00,1.9323,1.93235,1.93216,1.93219,50000000.0
2006-11-23 17:42:00,1.93209,1.9321,1.9319,1.93207,37000000.0
2006-11-23 17:43:00,1.93205,1.93213,1.93194,1.93213,33000000.0
2006-11-23 17:44:00,1.93222,1.93233,1.93219,1.93225,46000000.0
2006-11-23 17:45:00,1.93226,1.93235,1.93223,1.93224,49000000.0
2006-11-23 17:46:00,1.93226,1.93231,1.9322,1.93228,56000000.0
2006-11-23 17:47:00,1.93235,1.93255,1.93235,1.93255,65000000.0
2006-11-23 17:48:00,1.93271,1.93279,1.93266,1.93276,61000000.0
2006-11-23 17:49:00,1.93252,1.93263,1.93231,1.93236,72000000.0
2006-11-23 17:51:00,1.93228,1.93228,1.9321,1.93213,54000000.0
2006-11-23 17:52:00,1.93212,1.93239,1.93212,1.93231,51000000.0
2006-11-23 17:53:00,1.93237,1.93238,1.93216,1.93216,42000000.0
2006-11-23 17:55:00,1.93214,1.93231,1.93211,1.93227,32000000.0
2006-11-23 17:56:00,1.9322,1.9322,1.93207,1.93207,47000000.0
2006-11-23 17:57:00,1.93213,1.93239,1.93202,1.93239,34000000.0
2006-11-23 17:58:00,1.93232,1.93232,1.93185,1.93185,44000000.0
2006-11-23 17:59:00,1.93175,1.93176,1.93168,1.93168,39000000.0
2006-11-23 18:00:00,1.9316,1.93175,1.9316,1.93174,32000000.0
2006-11-23 18:01:00,1.93176,1.93176,1.93164,1.93169,52000000.0
2006-11-23 18:02:00,1.93165,1.93171,1.93146,1.93146,30000000.0
2006-11-23 18:03:00,1.93148,1.93187,1.93148,1.93187,38000000.0
2006-11-23 18:04:00,1.93161,1.93162,1.9314,1.9314,38000000.0
2006-11-23 18:05:00,1.93157,1.93157,1.93139,1.93139,36000000.0
2006-11-23 18:07:00,1.93157,1.93158,1.93141,1.93142,38000000.0
2006-11-23 18:08:00,1.93137,1.93166,1.93137,1.93166,56000000.0
2006-11-23 18:09:00,1.9317,1.93199,1.9317,1.93199,34000000.0
2006-11-23 18:10:00,1.93218,1.93226,1.93207,1.93209,26000000.0
2006-11-23 18:12:00,1.93183,1.93202,1.93183,1.93202,24000000.0
2006-11-23 18:13:00,1.93221,1.93231,1.9322,1.93225,30000000.0
2006-11-23 18:14:00,1.93224,1.93224,1.93194,1.93194,22000000.0
2006-11-23 18:15:00,1.9318,1.93181,1.93162,1.93164,21000000.0
2006-11-23 18:16:00,1.93162,1.93181,1.93151,1.93171,66000000.0
2006-11-23 18:17:00,1.93195,1.9323,1.93192,1.9323,60000000.0
2006-11-23 18:18:00,1.93234,1.93235,1.93216,1.93216,33000000.0
2006-11-23 18:19:00,1.93205,1.93205,1.93168,1.93188,46000000.0
2006-11-23 18:20:00,1.93173,1.93185,1.93167,1.93185,61000000.0
2006-11-23 18:21:00,1.93196,1.93197,1.93183,1.93197,37000000.0
2006-11-23 18:22:00,1.93202,1.93213,1.93192,1.93213,49000000.0
2006-11-23 18:23:00,1.93213,1.93221,1.93184,1.93196,34000000.0
2006-11-23 18:24:00,1.93191,1.93247,1.93189,1.93189,47000000.0
2006-11-23 18:25:00,1.93168,1.93191,1.93165,1.93191,31000000.0
2006-11-23 18:27:00,1.93198,1.93225,1.93198,1.93201,35000000.0
2006-11-23 18:28:00,1.93173,1.93173,1.93165,1.93172,18000000.0
2006-11-23 18:29:00,1.93172,1.93207,1.93172,1.93207,24000000.0
2006-11-23 18:30:00,1.93205,1.9321,1.93188,1.93188,32000000.0
2006-11-23 18:31:00,1.9322,1.9322,1.93192,1.93197,46000000.0
2006-11-23 18:32:00,1.93176,1.93176,1.93129,1.93156,55000000.0
2006-11-23 18:33:00,1.93155,1.93155,1.93139,1.93139,29000000.0
2006-11-23 18:34:00,1.93134,1.93157,1.93134,1.93154,32000000.0
2006-11-23 18:35:00,1.93147,1.93162,1.93125,1.93143,47000000.0
2006-11-23 18:36:00,1.93138,1.93187,1.93135,1.93187,65000000.0
2006-11-23 18:37:00,1.9318,1.93197,1.93174,1.93182,63000000.0
2006-11-23 18:38:00,1.93175,1.93179,1.93168,1.93168,61000000.0
2006-11-23 18:39:00,1.93167,1.93175,1.93156,1.93156,37000000.0
2006-11-23 18:40:00,1.93165,1.93175,1.93149,1.93175,52000000.0
2006-11-23 18:41:00,1.93176,1.93179,1.93153,1.93168,68000000.0
2006-11-23 18:42:00,1.93156,1.93158,1.93141,1.93147,40000000.0
2006-11-23 18:43:00,1.93147,1.93158,1.93147,1.93158,39000000.0
2006-11-23 18:44:00,1.93161,1.93167,1.93161,1.93162,33000000.0
2006-11-23 18:45:00,1.93138,1.93151,1.93133,1.93138,57000000.0
2006-11-23 18:46:00,1.93124,1.93172,1.93124,1.93172,61000000.0
2006-11-23 18:47:00,1.93185,1.93192,1.93184,1.93189,41000000.0
2006-11-23 18:48:00,1.93188,1.93188,1.93153,1.9316,26000000.0
2006-11-23 18:49:00,1.93149,1.9318,1.93149,1.9317,31000000.0
2006-11-23 18:50:00,1.93189,1.93189,1.93172,1.93184,37000000.0
2006-11-23 18:51:00,1.93185,1.93191,1.93184,1.93189,17000000.0
2006-11-23 18:52:00,1.93188,1.93192,1.93169,1.93174,33000000.0
2006-11-23 18:53:00,1.93159,1.93185,1.93148,1.93185,31000000.0
2006-11-23 18:54:00,1.93188,1.93221,1.93188,1.93221,11000000.0
2006-11-23 18:55:00,1.93223,1.93223,1.93176,1.93176,22000000.0
2006-11-23 18:56:00,1.93137,1.93151,1.93129,1.93134,16000000.0
2006-11-23 18:57:00,1.93142,1.93169,1.93142,1.93169,15000000.0
2006-11-23 18:58:00,1.93177,1.93177,1.93163,1.9317,19000000.0
2006-11-23 18:59:00,1.93161,1.9317,1.93154,1.93154,26000000.0
2006-11-23 19:00:00,1.93147,1.93173,1.93147,1.93173,12000000.0
2006-11-23 19:01:00,1.93171,1.93171,1.93139,1.93139,18000000.0
2006-11-23 19:02:00,1.9314,1.93177,1.93134,1.93177,23000000.0
2006-11-23 19:03:00,1.93175,1.93176,1.93165,1.93165,21000000.0
2006-11-23 19:04:00,1.93154,1.93168,1.93153,1.93158,55000000.0
2006-11-23 19:05:00,1.93147,1.93147,1.93138,1.93138,42000000.0
2006-11-23 19:06:00,1.93133,1.93147,1.93121,1.93136,63000000.0
2006-11-23 19:07:00,1.93143,1.93147,1.93131,1.93147,39000000.0
2006-11-23 19:08:00,1.93146,1.93146,1.93119,1.93143,32000000.0
2006-11-23 19:10:00,1.93171,1.93188,1.93169,1.93178,27000000.0
2006-11-23 19:11:00,1.93178,1.93197,1.93142,1.93197,36000000.0
2006-11-23 19:12:00,1.93213,1.93234,1.93212,1.93212,25000000.0
2006-11-23 19:13:00,1.93239,1.93239,1.93218,1.93218,23000000.0
2006-11-23 19:14:00,1.93217,1.93246,1.93217,1.93246,37000000.0
2006-11-23 19:15:00,1.93221,1.93223,1.93209,1.93215,17000000.0
2006-11-23 19:16:00,1.93211,1.93219,1.93211,1.93219,23000000.0
2006-11-23 19:17:00,1.93218,1.93223,1.93216,1.9322,17000000.0
2006-11-23 19:18:00,1.93226,1.93236,1.93221,1.93236,30000000.0
2006-11-23 19:19:00,1.93234,1.93248,1.93234,1.93244,36000000.0
2006-11-23 19:20:00,1.93231,1.93231,1.93216,1.93216,23000000.0
2006-11-23 19:21:00,1.93209,1.93209,1.93202,1.93204,21000000.0
2006-11-23 19:22:00,1.93198,1.93203,1.93181,1.93192,25000000.0
2006-11-23 19:23:00,1.93186,1.93186,1.93165,1.93179,12000000.0
2006-11-23 19:24:00,1.93188,1.93218,1.93188,1.93203,39000000.0
2006-11-23 19:27:00,1.93204,1.93208,1.93187,1.93188,51000000.0
2006-11-23 19:28:00,1.93196,1.9322,1.93196,1.9322,40000000.0
2006-11-23 19:29:00,1.93246,1.93246,1.93206,1.93209,28000000.0
2006-11-23 19:30:00,1.9322,1.93235,1.93201,1.93203,32000000.0
2006-11-23 19:31:00,1.93192,1.9322,1.93192,1.93199,28000000.0
2006-11-23 19:33:00,1.93204,1.93204,1.93155,1.93155,14000000.0
2006-11-23 19:34:00,1.9316,1.93195,1.93152,1.93195,49000000.0
2006-11-23 19:35:00,1.93199,1.93202,1.93187,1.93197,28000000.0
2006-11-23 19:36:00,1.93194,1.9322,1.93191,1.93214,16000000.0
2006-11-23 19:37:00,1.93198,1.93208,1.93189,1.93208,26000000.0
2006-11-23 19:38:00,1.93211,1.93222,1.93206,1.93221,8000000.0
2006-11-23 19:39:00,1.93216,1.93216,1.93156,1.93177,13000000.0
2006-11-23 19:40:00,1.93166,1.93191,1.93166,1.93169,16000000.0
2006-11-23 19:41:00,1.93189,1.93207,1.93182,1.93207,17000000.0
2006-11-23 19:43:00,1.93221,1.93221,1.93206,1.93208,21000000.0
2006-11-23 19:44:00,1.93208,1.93222,1.93208,1.93216,21000000.0
2006-11-23 19:45:00,1.93211,1.93243,1.93197,1.93218,33000000.0
2006-11-23 19:46:00,1.93183,1.93232,1.93183,1.93217,18000000.0
2006-11-23 19:47:00,1.93219,1.93219,1.93194,1.93194,22000000.0
2006-11-23 19:48:00,1.93171,1.9323,1.93171,1.93223,18000000.0
2006-11-23 19:49:00,1.93232,1.93241,1.93231,1.93235,27000000.0
2006-11-23 19:50:00,1.93231,1.93231,1.93174,1.93174,23000000.0
2006-11-23 19:51:00,1.93154,1.93159,1.92953,1.93159,7000000.0
2006-11-23 19:52:00,1.93169,1.93175,1.93162,1.93175,15000000.0
2006-11-23 19:53:00,1.93177,1.93183,1.93168,1.93169,21000000.0
2006-11-23 19:54:00,1.93162,1.93177,1.93152,1.93177,9000000.0
2006-11-23 19:55:00,1.93229,1.93237,1.93207,1.93213,30000000.0
2006-11-23 19:56:00,1.9321,1.9321,1.93201,1.93204,20000000.0
2006-11-23 19:57:00,1.93201,1.93263,1.93201,1.93263,12000000.0
2006-11-23 19:58:00,1.93263,1.9328,1.93195,1.93195,13000000.0
2006-11-23 20:00:00,1.93172,1.93178,1.93166,1.93167,23000000.0
2006-11-23 20:01:00,1.93164,1.93177,1.93164,1.93177,13000000.0
2006-11-23 20:02:00,1.93206,1.93226,1.93201,1.93226,20000000.0
2006-11-23 20:04:00,1.93194,1.93229,1.93187,1.93227,27000000.0
2006-11-23 20:05:00,1.9323,1.93238,1.93217,1.93227,23000000.0
2006-11-23 20:06:00,1.9322,1.9322,1.932,1.93203,13000000.0
2006-11-23 20:10:00,1.93199,1.93199,1.93177,1.93185,8000000.0
2006-11-23 20:11:00,1.93182,1.93212,1.93173,1.93212,10000000.0
2006-11-23 20:12:00,1.93217,1.93223,1.93209,1.9321,15000000.0
2006-11-23 20:13:00,1.93203,1.93203,1.93169,1.93185,17000000.0
2006-11-23 20:14:00,1.93161,1.93161,1.93141,1.93156,15000000.0
2006-11-23 20:15:00,1.93153,1.93153,1.93089,1.93139,10000000.0
2006-11-23 20:17:00,1.93147,1.93157,1.93105,1.93135,7000000.0
2006-11-23 20:18:00,1.93137,1.93152,1.93129,1.93132,24000000.0
2006-11-23 20:19:00,1.93139,1.93162,1.93139,1.93145,9000000.0
2006-11-23 20:20:00,1.93147,1.93157,1.9313,1.93138,14000000.0
2006-11-23 20:21:00,1.93128,1.93128,1.93102,1.93103,7000000.0
2006-11-23 20:22:00,1.93127,1.93165,1.93127,1.93158,12000000.0
2006-11-23 20:23:00,1.9317,1.93171,1.9316,1.93164,8000000.0
2006-11-23 20:24:00,1.93149,1.93161,1.93137,1.93137,15000000.0
2006-11-23 20:25:00,1.93118,1.93137,1.93118,1.9312,16000000.0
2006-11-23 20:26:00,1.93122,1.93152,1.9312,1.93152,22000000.0
2006-11-23 20:27:00,1.93149,1.93162,1.93143,1.93162,11000000.0
2006-11-23 20:28:00,1.93169,1.93184,1.93169,1.93174,7000000.0
2006-11-23 20:29:00,1.93153,1.9318,1.93128,1.93132,20000000.0
2006-11-23 20:32:00,1.9314,1.9314,1.93129,1.9313,20000000.0
2006-11-23 20:33:00,1.93135,1.93135,1.93095,1.931,14000000.0
2006-11-23 20:34:00,1.93066,1.93143,1.93061,1.93143,28000000.0
2006-11-23 20:35:00,1.93157,1.93159,1.93147,1.93151,23000000.0
2006-11-23 20:36:00,1.93152,1.93152,1.93131,1.93137,11000000.0
2006-11-23 20:37:00,1.93147,1.93157,1.93147,1.93157,7000000.0
2006-11-23 20:38:00,1.93161,1.93171,1.93156,1.9317,10000000.0
2006-11-23 20:40:00,1.93167,1.93175,1.93132,1.93132,8000000.0
2006-11-23 20:42:00,1.93136,1.93143,1.9312,1.93138,15000000.0
2006-11-23 20:43:00,1.93167,1.93215,1.93167,1.93185,12000000.0
2006-11-23 20:45:00,1.93172,1.93183,1.9316,1.93165,12000000.0
2006-11-23 20:46:00,1.93153,1.93156,1.93136,1.93151,9000000.0
2006-11-23 20:47:00,1.93161,1.932,1.93161,1.932,11000000.0
2006-11-23 20:48:00,1.93189,1.93189,1.93136,1.93161,11000000.0
2006-11-23 20:49:00,1.93182,1.93192,1.9318,1.9319,18000000.0
2006-11-23 20:50:00,1.93169,1.93173,1.93148,1.93167,7000000.0
2006-11-23 20:52:00,1.93152,1.93155,1.93147,1.93151,15000000.0
2006-11-23 20:53:00,1.93152,1.93157,1.93151,1.93156,8000000.0
2006-11-23 20:55:00,1.93148,1.93182,1.93148,1.93182,5000000.0
2006-11-23 20:56:00,1.93196,1.93198,1.9319,1.93198,8000000.0
2006-11-23 20:57:00,1.93195,1.93205,1.93195,1.93205,18000000.0
2006-11-23 20:58:00,1.93201,1.93201,1.93193,1.93196,14000000.0
2006-11-23 20:59:00,1.93191,1.93207,1.93191,1.93199,8000000.0
2006-11-23 21:00:00,1.93209,1.93209,1.93161,1.93161,7000000.0
2006-11-23 21:01:00,1.9314,1.93201,1.9314,1.93201,16000000.0
2006-11-23 21:03:00,1.93197,1.93207,1.93195,1.93206,13000000.0
2006-11-23 21:06:00,1.93169,1.93201,1.93169,1.93198,8000000.0
2006-11-23 21:08:00,1.93201,1.93201,1.9319,1.93191,11000000.0
2006-11-23 21:09:00,1.9318,1.9318,1.93144,1.93144,9000000.0
2006-11-23 21:10:00,1.93136,1.93193,1.93136,1.93193,10000000.0
2006-11-23 21:12:00,1.93202,1.93205,1.93016,1.93205,10000000.0
2006-11-23 21:13:00,1.93197,1.93206,1.93197,1.93206,8000000.0
2006-11-23 21:17:00,1.93179,1.93202,1.93176,1.93202,7000000.0
2006-11-23 21:18:00,1.93188,1.93198,1.93173,1.93173,7000000.0
2006-11-23 21:19:00,1.93167,1.93167,1.93137,1.93155,8000000.0
2006-11-23 21:20:00,1.93176,1.93176,1.93165,1.93166,12000000.0
2006-11-23 21:22:00,1.93171,1.93177,1.9317,1.93177,7000000.0
2006-11-23 21:24:00,1.93173,1.93173,1.93146,1.93148,11000000.0
2006-11-23 21:27:00,1.93146,1.93151,1.93126,1.93132,7000000.0
2006-11-23 21:28:00,1.93138,1.93152,1.93134,1.93152,20000000.0
2006-11-23 21:31:00,1.93166,1.93182,1.93164,1.93166,6000000.0
2006-11-23 21:33:00,1.93181,1.93205,1.93166,1.93166,6000000.0
2006-11-23 21:35:00,1.93159,1.93163,1.93153,1.93163,11000000.0
2006-11-23 21:41:00,1.93161,1.93161,1.93123,1.93123,7000000.0
2006-11-23 21:42:00,1.93137,1.93172,1.93137,1.93168,7000000.0
2006-11-23 21:43:00,1.93178,1.93192,1.93176,1.93184,11000000.0
2006-11-23 21:45:00,1.93167,1.9319,1.93167,1.9319,7000000.0
2006-11-23 21:46:00,1.93188,1.93188,1.93178,1.93178,3000000.0
2006-11-23 21:47:00,1.93134,1.93147,1.93105,1.93147,11000000.0
2006-11-23 21:48:00,1.93152,1.93156,1.93139,1.93156,7000000.0
2006-11-23 21:50:00,1.93195,1.93211,1.93195,1.93201,10000000.0
2006-11-23 21:51:00,1.93202,1.93208,1.93202,1.93204,7000000.0
2006-11-23 21:53:00,1.93196,1.93199,1.93177,1.93177,8000000.0
2006-11-23 21:54:00,1.93198,1.93207,1.93198,1.93207,9000000.0
2006-11-23 21:55:00,1.93206,1.93206,1.9319,1.9319,11000000.0
2006-11-23 21:56:00,1.93194,1.93204,1.93194,1.93204,6000000.0
2006-11-23 21:58:00,1.93206,1.93206,1.9319,1.9319,6000000.0
2006-11-23 21:59:00,1.93191,1.9321,1.93186,1.9319,25000000.0
2006-11-23 22:00:00,1.93197,1.93197,1.93172,1.93172,12000000.0
2006-11-23 22:01:00,1.93183,1.93204,1.93181,1.93204,6000000.0
2006-11-23 22:02:00,1.93191,1.93191,1.93175,1.93175,11000000.0
2006-11-23 22:04:00,1.93192,1.93201,1.93179,1.93179,11000000.0
2006-11-23 22:05:00,1.93204,1.93207,1.93198,1.93201,5000000.0
2006-11-23 22:06:00,1.93164,1.9319,1.93158,1.9319,8000000.0
2006-11-23 22:07:00,1.93167,1.93167,1.93128,1.93128,15000000.0
2006-11-23 22:08:00,1.9314,1.93148,1.93135,1.93148,6000000.0
2006-11-23 22:09:00,1.93121,1.93121,1.9308,1.9308,13000000.0
2006-11-23 22:10:00,1.93093,1.93123,1.93078,1.93117,9000000.0
2006-11-23 22:11:00,1.93131,1.93131,1.93112,1.93124,8000000.0
2006-11-23 22:12:00,1.93126,1.93153,1.93116,1.93116,15000000.0
2006-11-23 22:13:00,1.93114,1.93134,1.93114,1.93134,10000000.0
2006-11-23 22:16:00,1.93104,1.93111,1.93095,1.931,8000000.0
2006-11-23 22:17:00,1.93084,1.93131,1.93084,1.93131,16000000.0
2006-11-23 22:19:00,1.93145,1.93145,1.93095,1.93139,6000000.0
2006-11-23 22:20:00,1.93147,1.93184,1.93116,1.93184,7000000.0
2006-11-23 22:21:00,1.93176,1.9318,1.93172,1.93179,11000000.0
2006-11-23 22:23:00,1.93176,1.9318,1.9317,1.9318,15000000.0
2006-11-23 22:25:00,1.93179,1.93188,1.93176,1.93179,5000000.0
2006-11-23 22:26:00,1.9317,1.9317,1.93143,1.93151,10000000.0
2006-11-23 22:27:00,1.9311,1.9313,1.9311,1.9313,10000000.0
2006-11-23 22:28:00,1.93149,1.93156,1.93138,1.93138,8000000.0
2006-11-23 22:29:00,1.93112,1.93116,1.93094,1.93094,7000000.0
2006-11-23 22:30:00,1.931,1.93128,1.931,1.93128,5000000.0
2006-11-23 22:32:00,1.93121,1.93128,1.93109,1.93121,7000000.0
2006-11-23 22:34:00,1.93098,1.93098,1.93048,1.93048,47000000.0
2006-11-23 22:35:00,1.93048,1.93092,1.93048,1.9306,8000000.0
2006-11-23 22:36:00,1.93063,1.93063,1.93045,1.93045,7000000.0
2006-11-23 22:38:00,1.93074,1.93121,1.93074,1.93121,10000000.0
2006-11-23 22:39:00,1.93113,1.93113,1.93091,1.93091,11000000.0
2006-11-23 22:40:00,1.93093,1.93112,1.93089,1.93102,9000000.0
2006-11-23 22:42:00,1.93106,1.93115,1.931,1.931,9000000.0
2006-11-23 22:47:00,1.93106,1.93113,1.93106,1.93106,16000000.0
2006-11-23 22:48:00,1.93108,1.93118,1.93107,1.93109,11000000.0
2006-11-23 22:49:00,1.93104,1.93105,1.93098,1.93098,12000000.0
2006-11-23 22:52:00,1.93114,1.93114,1.93095,1.93103,5000000.0
2006-11-23 22:54:00,1.9311,1.93153,1.93108,1.93153,7000000.0
2006-11-23 22:55:00,1.93154,1.93154,1.93125,1.93125,8000000.0
2006-11-23 22:58:00,1.93161,1.93161,1.93142,1.93145,7000000.0
2006-11-23 22:59:00,1.93139,1.93146,1.93117,1.93117,9000000.0
2006-11-23 23:00:00,1.93107,1.93107,1.93065,1.93065,12000000.0
2006-11-23 23:03:00,1.93062,1.93121,1.93062,1.93121,12000000.0
2006-11-23 23:04:00,1.93113,1.93113,1.93054,1.93078,9000000.0
2006-11-23 23:05:00,1.93098,1.93115,1.93097,1.93097,11000000.0
2006-11-23 23:08:00,1.9312,1.9312,1.93109,1.9312,15000000.0
2006-11-23 23:09:00,1.9312,1.9312,1.93115,1.93116,7000000.0
2006-11-23 23:10:00,1.93127,1.93133,1.9312,1.93122,8000000.0
2006-11-23 23:11:00,1.93125,1.93126,1.93108,1.93108,8000000.0
2006-11-23 23:12:00,1.93099,1.93099,1.93063,1.93091,8000000.0
2006-11-23 23:13:00,1.93093,1.93093,1.93076,1.9308,7000000.0
2006-11-23 23:14:00,1.9309,1.9309,1.93051,1.93056,9000000.0
2006-11-23 23:15:00,1.93009,1.93044,1.93009,1.93044,8000000.0
2006-11-23 23:16:00,1.93088,1.9316,1.93088,1.93158,9000000.0
2006-11-23 23:17:00,1.93177,1.93185,1.93172,1.93173,7000000.0
2006-11-23 23:18:00,1.9317,1.93182,1.93137,1.93165,7000000.0
2006-11-23 23:19:00,1.93135,1.93135,1.93081,1.93126,9000000.0
2006-11-23 23:20:00,1.93137,1.93163,1.93137,1.93163,9000000.0
2006-11-23 23:21:00,1.93159,1.93161,1.93146,1.93161,5000000.0
2006-11-23 23:22:00,1.93153,1.93175,1.93153,1.93165,7000000.0
2006-11-23 23:23:00,1.93172,1.93172,1.93133,1.93133,6000000.0
2006-11-23 23:24:00,1.9312,1.93155,1.9312,1.93147,9000000.0
2006-11-23 23:25:00,1.93159,1.9318,1.93144,1.93144,10000000.0
2006-11-23 23:26:00,1.93164,1.93186,1.93164,1.93186,5000000.0
2006-11-23 23:28:00,1.9319,1.93191,1.93184,1.93184,7000000.0
2006-11-23 23:29:00,1.93177,1.93177,1.93151,1.93161,25000000.0
2006-11-23 23:30:00,1.93186,1.93195,1.93161,1.93162,7000000.0
2006-11-23 23:31:00,1.93129,1.93136,1.93129,1.93129,14000000.0
2006-11-23 23:32:00,1.93135,1.9315,1.93131,1.93131,9000000.0
2006-11-23 23:33:00,1.93138,1.93141,1.93134,1.93134,5000000.0
2006-11-23 23:34:00,1.93139,1.93153,1.93137,1.93137,6000000.0
2006-11-23 23:35:00,1.93145,1.93145,1.93124,1.93124,12000000.0
2006-11-23 23:36:00,1.93165,1.93187,1.93155,1.93187,9000000.0
2006-11-23 23:37:00,1.93205,1.93214,1.93172,1.93199,8000000.0
2006-11-23 23:38:00,1.93153,1.93192,1.93127,1.93192,8000000.0
2006-11-23 23:39:00,1.93216,1.93232,1.93207,1.93218,11000000.0
2006-11-23 23:40:00,1.93237,1.93257,1.9322,1.93229,21000000.0
2006-11-23 23:41:00,1.93267,1.93267,1.93129,1.93129,7000000.0
2006-11-23 23:42:00,1.9309,1.9311,1.93073,1.9311,19000000.0
2006-11-23 23:43:00,1.93102,1.93107,1.93097,1.93107,7000000.0
2006-11-23 23:44:00,1.9309,1.93098,1.93079,1.93079,8000000.0
2006-11-23 23:45:00,1.93198,1.93579,1.93198,1.93439,7000000.0
2006-11-23 23:46:00,1.93486,1.9352,1.93486,1.93493,8000000.0
2006-11-23 23:47:00,1.93477,1.93479,1.93429,1.93429,7000000.0
2006-11-23 23:48:00,1.93361,1.93393,1.93361,1.93382,8000000.0
2006-11-23 23:49:00,1.9342,1.93427,1.93406,1.93406,8000000.0
2006-11-23 23:50:00,1.934,1.93413,1.93375,1.93375,8000000.0
2006-11-23 23:51:00,1.93348,1.93374,1.93336,1.9337,7000000.0
2006-11-23 23:52:00,1.93404,1.93404,1.9338,1.9338,7000000.0
2006-11-23 23:53:00,1.93379,1.93397,1.93357,1.93357,10000000.0
2006-11-23 23:54:00,1.93268,1.93268,1.93188,1.93217,7000000.0
2006-11-23 23:55:00,1.93232,1.93301,1.93232,1.93301,9000000.0
2006-11-23 23:56:00,1.93309,1.93347,1.93307,1.93347,12000000.0
2006-11-23 23:57:00,1.93416,1.93446,1.93416,1.93446,6000000.0
2006-11-23 23:58:00,1.93447,1.93485,1.93447,1.93477,8000000.0
2006-11-23 23:59:00,1.93562,1.93562,1.93514,1.93514,6000000.0
2006-11-24 00:00:00,1.9352,1.9352,1.93479,1.93488,7000000.0
2006-11-24 00:01:00,1.93485,1.93485,1.93465,1.93484,8000000.0
2006-11-24 00:02:00,1.9346,1.93488,1.93457,1.93488,9000000.0
2006-11-24 00:03:00,1.93522,1.93522,1.93487,1.93499,5000000.0
2006-11-24 00:04:00,1.93434,1.93434,1.93424,1.93431,10000000.0
2006-11-24 00:05:00,1.93486,1.9353,1.93486,1.93508,9000000.0
2006-11-24 00:06:00,1.93501,1.93509,1.93485,1.93485,8000000.0
2006-11-24 00:07:00,1.935,1.93539,1.935,1.93532,9000000.0
2006-11-24 00:08:00,1.93511,1.93511,1.93496,1.93496,8000000.0
2006-11-24 00:09:00,1.93508,1.9356,1.93508,1.9356,9000000.0
2006-11-24 00:10:00,1.93554,1.93561,1.9354,1.93544,23000000.0
2006-11-24 00:11:00,1.93557,1.93567,1.93551,1.93567,11000000.0
2006-11-24 00:12:00,1.9359,1.9359,1.93548,1.93564,9000000.0
2006-11-24 00:13:00,1.93589,1.93589,1.93576,1.93589,8000000.0
2006-11-24 00:14:00,1.93595,1.93626,1.93595,1.93611,7000000.0
2006-11-24 00:15:00,1.93601,1.93601,1.93554,1.93576,10000000.0
2006-11-24 00:16:00,1.93569,1.93594,1.93569,1.93594,9000000.0
2006-11-24 00:17:00,1.93601,1.93629,1.93601,1.93629,7000000.0
2006-11-24 00:18:00,1.93623,1.93628,1.9361,1.9361,8000000.0
2006-11-24 00:19:00,1.93625,1.93628,1.93612,1.93628,11000000.0
2006-11-24 00:20:00,1.93663,1.93682,1.93663,1.93675,9000000.0
2006-11-24 00:21:00,1.9368,1.93694,1.93674,1.93694,8000000.0
2006-11-24 00:22:00,1.93671,1.93671,1.93657,1.93664,6000000.0
2006-11-24 00:23:00,1.93662,1.9368,1.93662,1.9368,7000000.0
2006-11-24 00:24:00,1.93668,1.93691,1.93665,1.93675,8000000.0
2006-11-24 00:25:00,1.9367,1.9369,1.9367,1.9369,11000000.0
2006-11-24 00:26:00,1.93736,1.93769,1.93733,1.93769,7000000.0
2006-11-24 00:27:00,1.93784,1.93789,1.93778,1.93778,10000000.0
2006-11-24 00:28:00,1.93751,1.938,1.9375,1.93779,8000000.0
2006-11-24 00:29:00,1.93826,1.93843,1.93826,1.93843,6000000.0
2006-11-24 00:30:00,1.93858,1.93858,1.93786,1.93795,7000000.0
2006-11-24 00:31:00,1.93792,1.93795,1.93787,1.93787,7000000.0
2006-11-24 00:32:00,1.93777,1.93786,1.93758,1.93786,7000000.0
2006-11-24 00:33:00,1.93783,1.93795,1.93765,1.93795,7000000.0
2006-11-24 00:34:00,1.93799,1.93799,1.9378,1.9378,7000000.0
2006-11-24 00:35:00,1.93793,1.93821,1.93793,1.9381,6000000.0
2006-11-24 00:36:00,1.93831,1.93831,1.93802,1.93808,5000000.0
2006-11-24 00:37:00,1.93765,1.93775,1.9375,1.93754,6000000.0
2006-11-24 00:38:00,1.93704,1.93704,1.93692,1.93692,7000000.0
2006-11-24 00:39:00,1.93686,1.93686,1.9363,1.9368,10000000.0
2006-11-24 00:40:00,1.93669,1.93684,1.93663,1.93663,7000000.0
2006-11-24 00:41:00,1.93646,1.93657,1.93635,1.93651,10000000.0
2006-11-24 00:42:00,1.9365,1.93662,1.9363,1.93662,8000000.0
2006-11-24 00:43:00,1.93643,1.93643,1.93614,1.93623,5000000.0
2006-11-24 00:44:00,1.93631,1.93643,1.93572,1.93626,11000000.0
2006-11-24 00:45:00,1.93627,1.93646,1.93627,1.93634,7000000.0
2006-11-24 00:46:00,1.93644,1.93644,1.93596,1.93596,10000000.0
2006-11-24 00:47:00,1.93616,1.93638,1.93614,1.93638,7000000.0
2006-11-24 00:48:00,1.93612,1.93612,1.93596,1.93607,8000000.0
2006-11-24 00:49:00,1.93565,1.93565,1.93535,1.93542,5000000.0
2006-11-24 00:50:00,1.93518,1.93529,1.93507,1.93507,10000000.0
2006-11-24 00:51:00,1.93506,1.93524,1.93506,1.93507,5000000.0
2006-11-24 00:52:00,1.93521,1.93549,1.93521,1.9353,7000000.0
2006-11-24 00:53:00,1.93583,1.93618,1.93583,1.93618,11000000.0
2006-11-24 00:54:00,1.93614,1.93614,1.93536,1.93536,10000000.0
2006-11-24 00:55:00,1.9353,1.93562,1.93529,1.93562,7000000.0
2006-11-24 00:57:00,1.93537,1.93537,1.93521,1.93527,8000000.0
2006-11-24 00:59:00,1.93542,1.93575,1.93542,1.93575,7000000.0
2006-11-24 01:00:00,1.93576,1.93576,1.93554,1.93571,19000000.0
2006-11-24 01:01:00,1.9358,1.9358,1.93548,1.93565,12000000.0
2006-11-24 01:02:00,1.93572,1.93602,1.93571,1.936,8000000.0
2006-11-24 01:03:00,1.93599,1.93599,1.9357,1.93578,7000000.0
2006-11-24 01:05:00,1.93581,1.93592,1.9358,1.93592,7000000.0
2006-11-24 01:06:00,1.93601,1.93613,1.93597,1.93613,8000000.0
2006-11-24 01:07:00,1.93613,1.93631,1.93605,1.93631,11000000.0
2006-11-24 01:08:00,1.93635,1.93635,1.93569,1.93569,10000000.0
2006-11-24 01:09:00,1.9357,1.93575,1.93557,1.93575,8000000.0
2006-11-24 01:11:00,1.93578,1.93578,1.93543,1.93547,11000000.0
2006-11-24 01:12:00,1.93519,1.93535,1.93516,1.93535,8000000.0
2006-11-24 01:13:00,1.93563,1.93577,1.93563,1.9357,8000000.0
2006-11-24 01:14:00,1.9358,1.9358,1.93563,1.93577,10000000.0
2006-11-24 01:15:00,1.93574,1.93578,1.93562,1.93572,10000000.0
2006-11-24 01:17:00,1.93557,1.93557,1.93512,1.93512,11000000.0
2006-11-24 01:18:00,1.93537,1.93537,1.93512,1.93535,10000000.0
2006-11-24 01:19:00,1.93554,1.93574,1.93554,1.93569,11000000.0
2006-11-24 01:21:00,1.93582,1.93582,1.93565,1.93576,7000000.0
2006-11-24 01:22:00,1.93564,1.93572,1.9355,1.93556,7000000.0
2006-11-24 01:23:00,1.93541,1.93542,1.93518,1.93532,8000000.0
2006-11-24 01:25:00,1.93565,1.93566,1.93553,1.93559,8000000.0
2006-11-24 01:26:00,1.93567,1.93589,1.93567,1.93589,14000000.0
2006-11-24 01:27:00,1.93588,1.93588,1.93559,1.93573,15000000.0
2006-11-24 01:28:00,1.93559,1.93559,1.9354,1.93548,9000000.0
2006-11-24 01:29:00,1.9355,1.93568,1.93544,1.93553,10000000.0
2006-11-24 01:30:00,1.93543,1.93543,1.9352,1.93539,10000000.0
2006-11-24 01:31:00,1.93546,1.93546,1.93511,1.93511,7000000.0
2006-11-24 01:32:00,1.93511,1.93511,1.93488,1.93488,18000000.0
2006-11-24 01:33:00,1.93477,1.93477,1.93466,1.93471,6000000.0
2006-11-24 01:34:00,1.93465,1.93465,1.93453,1.93453,16000000.0
2006-11-24 01:35:00,1.93457,1.93491,1.93456,1.93491,8000000.0
2006-11-24 01:36:00,1.93486,1.93492,1.93485,1.93485,9000000.0
2006-11-24 01:37:00,1.93483,1.93497,1.93466,1.93487,11000000.0
2006-11-24 01:38:00,1.93479,1.93487,1.93479,1.93486,12000000.0
2006-11-24 01:39:00,1.9348,1.9348,1.93454,1.93454,12000000.0
2006-11-24 01:40:00,1.93448,1.9348,1.93448,1.9348,7000000.0
2006-11-24 01:41:00,1.93479,1.93479,1.93463,1.93475,11000000.0
2006-11-24 01:42:00,1.93484,1.93501,1.93484,1.93501,7000000.0
2006-11-24 01:43:00,1.93506,1.93506,1.93471,1.93484,8000000.0
2006-11-24 01:44:00,1.93479,1.9349,1.93475,1.9349,7000000.0
2006-11-24 01:45:00,1.93497,1.9351,1.93497,1.9351,7000000.0
2006-11-24 01:46:00,1.93494,1.93494,1.93468,1.93483,7000000.0
2006-11-24 01:47:00,1.93475,1.93478,1.93466,1.9347,14000000.0
2006-11-24 01:48:00,1.93485,1.93491,1.93478,1.93491,7000000.0
2006-11-24 01:49:00,1.93482,1.935,1.93482,1.93494,8000000.0
2006-11-24 01:50:00,1.93501,1.9351,1.93494,1.93494,10000000.0
2006-11-24 01:51:00,1.93492,1.93505,1.93481,1.93481,16000000.0
2006-11-24 01:52:00,1.93445,1.93479,1.93445,1.93479,13000000.0
2006-11-24 01:53:00,1.93495,1.93498,1.93495,1.93498,7000000.0
2006-11-24 01:54:00,1.93505,1.93528,1.93505,1.93519,9000000.0
2006-11-24 01:55:00,1.93499,1.93503,1.93455,1.93455,11000000.0
2006-11-24 01:56:00,1.93489,1.93494,1.93483,1.93487,17000000.0
2006-11-24 01:57:00,1.9348,1.93493,1.9348,1.93492,13000000.0
2006-11-24 01:58:00,1.9349,1.93493,1.9347,1.9347,10000000.0
2006-11-24 01:59:00,1.93466,1.93495,1.93466,1.93495,7000000.0
2006-11-24 02:00:00,1.93489,1.93489,1.93461,1.93466,10000000.0
2006-11-24 02:01:00,1.93459,1.93479,1.93455,1.93479,8000000.0
2006-11-24 02:02:00,1.9351,1.93517,1.93492,1.93517,7000000.0
2006-11-24 02:03:00,1.93512,1.93525,1.93331,1.93524,10000000.0
2006-11-24 02:04:00,1.93518,1.93522,1.93499,1.93503,7000000.0
2006-11-24 02:05:00,1.93479,1.93495,1.93479,1.93495,10000000.0
2006-11-24 02:06:00,1.9346,1.9346,1.93416,1.93416,10000000.0
2006-11-24 02:07:00,1.93411,1.93438,1.93411,1.93431,8000000.0
2006-11-24 02:08:00,1.93411,1.93411,1.93391,1.93403,8000000.0
2006-11-24 02:09:00,1.93365,1.93394,1.93365,1.93386,7000000.0
2006-11-24 02:10:00,1.93399,1.93414,1.9338,1.9338,9000000.0
2006-11-24 02:11:00,1.93396,1.93398,1.93387,1.93389,8000000.0
2006-11-24 02:12:00,1.93388,1.934,1.93379,1.934,8000000.0
2006-11-24 02:13:00,1.93386,1.93386,1.93363,1.93372,7000000.0
2006-11-24 02:14:00,1.93365,1.93384,1.93365,1.93382,9000000.0
2006-11-24 02:15:00,1.93366,1.93382,1.93354,1.93357,8000000.0
2006-11-24 02:16:00,1.93341,1.93364,1.93341,1.9336,8000000.0
2006-11-24 02:17:00,1.93349,1.93372,1.93349,1.93372,6000000.0
2006-11-24 02:18:00,1.9336,1.93381,1.9336,1.93371,7000000.0
2006-11-24 02:19:00,1.93375,1.93413,1.93374,1.93413,11000000.0
2006-11-24 02:20:00,1.93428,1.93446,1.93428,1.93446,6000000.0
2006-11-24 02:21:00,1.93457,1.93461,1.93449,1.93449,7000000.0
2006-11-24 02:23:00,1.93435,1.93441,1.93429,1.9343,10000000.0
2006-11-24 02:24:00,1.93427,1.93446,1.93423,1.93446,11000000.0
2006-11-24 02:25:00,1.93447,1.9346,1.93435,1.93436,11000000.0
2006-11-24 02:26:00,1.93445,1.9345,1.93441,1.9345,8000000.0
2006-11-24 02:27:00,1.93447,1.93447,1.93409,1.93409,9000000.0
2006-11-24 02:28:00,1.9341,1.93433,1.93395,1.93433,10000000.0
2006-11-24 02:29:00,1.93454,1.93454,1.93423,1.93423,7000000.0
2006-11-24 02:30:00,1.93403,1.93403,1.93395,1.93401,5000000.0
2006-11-24 02:31:00,1.93408,1.93408,1.93395,1.934,8000000.0
2006-11-24 02:32:00,1.93394,1.93394,1.9337,1.9337,8000000.0
2006-11-24 02:33:00,1.93387,1.93447,1.93387,1.93447,8000000.0
2006-11-24 02:34:00,1.93423,1.93467,1.93423,1.93467,7000000.0
2006-11-24 02:35:00,1.93485,1.93495,1.93479,1.93495,11000000.0
2006-11-24 02:36:00,1.93473,1.93498,1.93455,1.93455,7000000.0
2006-11-24 02:37:00,1.9345,1.93455,1.93444,1.93455,7000000.0
2006-11-24 02:38:00,1.93428,1.93464,1.93428,1.93464,7000000.0
2006-11-24 02:39:00,1.93464,1.93479,1.93464,1.93468,8000000.0
2006-11-24 02:40:00,1.93465,1.93465,1.93437,1.93437,7000000.0
2006-11-24 02:41:00,1.93439,1.93439,1.93421,1.93424,8000000.0
2006-11-24 02:42:00,1.93433,1.93433,1.93427,1.93427,3000000.0
2006-11-24 02:43:00,1.93432,1.93467,1.93427,1.93467,9000000.0
2006-11-24 02:44:00,1.93447,1.93447,1.93418,1.93424,7000000.0
2006-11-24 02:45:00,1.93421,1.93421,1.93384,1.93409,8000000.0
2006-11-24 02:46:00,1.93426,1.93445,1.93426,1.93436,8000000.0
2006-11-24 02:47:00,1.93436,1.93439,1.93416,1.93425,9000000.0
2006-11-24 02:48:00,1.93417,1.93417,1.93401,1.93414,8000000.0
2006-11-24 02:49:00,1.93401,1.93408,1.93375,1.93378,11000000.0
2006-11-24 02:50:00,1.93361,1.93365,1.93341,1.93365,7000000.0
2006-11-24 02:51:00,1.93371,1.93379,1.93356,1.93369,8000000.0
2006-11-24 02:52:00,1.93392,1.93395,1.93364,1.93389,8000000.0
2006-11-24 02:53:00,1.93389,1.93425,1.93389,1.93425,8000000.0
2006-11-24 02:54:00,1.93438,1.93445,1.93418,1.93445,8000000.0
2006-11-24 02:55:00,1.93434,1.9346,1.93434,1.9346,8000000.0
2006-11-24 02:56:00,1.93494,1.93497,1.9349,1.9349,7000000.0
2006-11-24 02:57:00,1.93486,1.93486,1.93457,1.93473,8000000.0
2006-11-24 02:58:00,1.93451,1.93452,1.93433,1.93433,6000000.0
2006-11-24 02:59:00,1.93441,1.93477,1.93441,1.93465,9000000.0
2006-11-24 03:00:00,1.93459,1.93459,1.93448,1.93456,6000000.0
2006-11-24 03:01:00,1.93456,1.93475,1.93456,1.93465,8000000.0
2006-11-24 03:02:00,1.93478,1.93497,1.93452,1.93493,11000000.0
2006-11-24 03:03:00,1.93576,1.93609,1.93576,1.93609,7000000.0
2006-11-24 03:04:00,1.93561,1.93593,1.93549,1.93582,7000000.0
2006-11-24 03:05:00,1.93573,1.93573,1.93561,1.9357,8000000.0
2006-11-24 03:06:00,1.93558,1.93567,1.93544,1.93549,8000000.0
2006-11-24 03:07:00,1.93527,1.93553,1.93527,1.93548,8000000.0
2006-11-24 03:08:00,1.93553,1.93588,1.93553,1.93571,8000000.0
2006-11-24 03:09:00,1.93573,1.93595,1.93571,1.93595,8000000.0
2006-11-24 03:10:00,1.93588,1.93603,1.93584,1.93595,7000000.0
2006-11-24 03:11:00,1.93609,1.93609,1.93583,1.9359,10000000.0
2006-11-24 03:12:00,1.93587,1.9359,1.93577,1.93577,7000000.0
2006-11-24 03:13:00,1.93578,1.936,1.93548,1.93548,11000000.0
2006-11-24 03:14:00,1.9352,1.93555,1.93506,1.93513,11000000.0
2006-11-24 03:15:00,1.93528,1.93528,1.93502,1.93525,7000000.0
2006-11-24 03:16:00,1.93529,1.9355,1.93517,1.93523,7000000.0
2006-11-24 03:17:00,1.93524,1.93555,1.93485,1.93538,11000000.0
2006-11-24 03:18:00,1.93533,1.93548,1.93527,1.93538,10000000.0
2006-11-24 03:19:00,1.9353,1.9353,1.93482,1.93482,6000000.0
2006-11-24 03:20:00,1.93477,1.93494,1.93477,1.93487,7000000.0
2006-11-24 03:21:00,1.93473,1.93515,1.93456,1.93515,7000000.0
2006-11-24 03:22:00,1.93518,1.93518,1.93471,1.93476,7000000.0
2006-11-24 03:23:00,1.93481,1.93497,1.93457,1.93497,7000000.0
2006-11-24 03:24:00,1.93492,1.93492,1.93292,1.93474,8000000.0
2006-11-24 03:25:00,1.93492,1.93545,1.93492,1.9353,8000000.0
2006-11-24 03:26:00,1.93523,1.93534,1.93521,1.93521,11000000.0
2006-11-24 03:27:00,1.93529,1.93533,1.93518,1.93529,8000000.0
2006-11-24 03:28:00,1.93536,1.93536,1.93506,1.93506,10000000.0
2006-11-24 03:29:00,1.93503,1.93528,1.93496,1.93514,11000000.0
2006-11-24 03:30:00,1.9352,1.9352,1.935,1.93511,7000000.0
2006-11-24 03:31:00,1.935,1.93527,1.935,1.93527,9000000.0
2006-11-24 03:32:00,1.93521,1.93521,1.93502,1.93502,6000000.0
2006-11-24 03:33:00,1.93491,1.93522,1.93486,1.93522,7000000.0
2006-11-24 03:34:00,1.9352,1.93522,1.93509,1.93509,8000000.0
2006-11-24 03:35:00,1.93482,1.93499,1.93482,1.93499,10000000.0
2006-11-24 03:36:00,1.93508,1.93512,1.93504,1.93504,5000000.0
2006-11-24 03:37:00,1.93491,1.93493,1.93474,1.93474,9000000.0
2006-11-24 03:38:00,1.93507,1.93516,1.93493,1.935,7000000.0
2006-11-24 03:39:00,1.93506,1.9353,1.93505,1.93505,8000000.0
2006-11-24 03:41:00,1.93482,1.93507,1.93463,1.93507,10000000.0
2006-11-24 03:42:00,1.93512,1.93541,1.93512,1.93541,10000000.0
2006-11-24 03:43:00,1.93543,1.93543,1.93502,1.93503,8000000.0
2006-11-24 03:44:00,1.93506,1.93511,1.935,1.93511,5000000.0
2006-11-24 03:45:00,1.93511,1.93511,1.93479,1.93489,8000000.0
2006-11-24 03:46:00,1.93477,1.93481,1.9347,1.93472,7000000.0
2006-11-24 03:47:00,1.93506,1.93515,1.93495,1.93495,7000000.0
2006-11-24 03:48:00,1.93497,1.93497,1.93479,1.93483,4000000.0
2006-11-24 03:49:00,1.935,1.93524,1.93498,1.93524,8000000.0
2006-11-24 03:50:00,1.93519,1.93523,1.93503,1.93509,8000000.0
2006-11-24 03:51:00,1.93511,1.93537,1.93511,1.93536,9000000.0
2006-11-24 03:52:00,1.93538,1.93545,1.93528,1.93531,8000000.0
2006-11-24 03:54:00,1.93522,1.93524,1.93507,1.93507,7000000.0
2006-11-24 03:55:00,1.93542,1.93543,1.93517,1.93539,7000000.0
2006-11-24 03:56:00,1.9354,1.93545,1.93523,1.93545,7000000.0
2006-11-24 03:57:00,1.93534,1.93538,1.93501,1.93503,8000000.0
2006-11-24 03:58:00,1.93509,1.93544,1.93346,1.9352,7000000.0
2006-11-24 03:59:00,1.9352,1.9352,1.93483,1.93483,7000000.0
2006-11-24 04:00:00,1.93512,1.93528,1.93507,1.93525,6000000.0
2006-11-24 04:01:00,1.9353,1.93536,1.93523,1.93532,7000000.0
2006-11-24 04:02:00,1.93513,1.93525,1.93511,1.93515,8000000.0
2006-11-24 04:03:00,1.93502,1.9353,1.93502,1.93524,8000000.0
2006-11-24 04:04:00,1.93533,1.93536,1.93517,1.93517,8000000.0
2006-11-24 04:05:00,1.93529,1.93529,1.93492,1.9352,8000000.0
2006-11-24 04:06:00,1.93521,1.93553,1.93521,1.93553,9000000.0
2006-11-24 04:07:00,1.9356,1.93563,1.9354,1.93552,11000000.0
2006-11-24 04:08:00,1.93567,1.93567,1.93549,1.93549,4000000.0
2006-11-24 04:09:00,1.9354,1.9354,1.93518,1.93519,7000000.0
2006-11-24 04:10:00,1.93491,1.93505,1.93478,1.93478,8000000.0
2006-11-24 04:11:00,1.93421,1.93461,1.93421,1.9345,7000000.0
2006-11-24 04:13:00,1.93432,1.93435,1.93419,1.93419,8000000.0
2006-11-24 04:14:00,1.93436,1.93436,1.93408,1.93408,7000000.0
2006-11-24 04:15:00,1.93415,1.93431,1.93415,1.93428,7000000.0
2006-11-24 04:16:00,1.93428,1.93441,1.93428,1.93441,4000000.0
2006-11-24 04:17:00,1.93445,1.93467,1.9344,1.93467,7000000.0
2006-11-24 04:18:00,1.93455,1.93462,1.93451,1.93454,8000000.0
2006-11-24 04:19:00,1.93444,1.93444,1.93404,1.93413,8000000.0
2006-11-24 04:20:00,1.93402,1.93437,1.93392,1.93437,10000000.0
2006-11-24 04:21:00,1.93412,1.93434,1.93412,1.93414,8000000.0
2006-11-24 04:22:00,1.93439,1.93449,1.93433,1.93442,9000000.0
2006-11-24 04:23:00,1.93449,1.93453,1.93438,1.93447,7000000.0
2006-11-24 04:24:00,1.93476,1.93483,1.93439,1.93439,9000000.0
2006-11-24 04:25:00,1.93441,1.93483,1.93441,1.93483,7000000.0
2006-11-24 04:26:00,1.93481,1.9349,1.93461,1.93461,7000000.0
2006-11-24 04:27:00,1.93464,1.93471,1.9346,1.93467,8000000.0
2006-11-24 04:28:00,1.93462,1.93465,1.93446,1.9346,7000000.0
2006-11-24 04:29:00,1.93458,1.93471,1.93458,1.93471,8000000.0
2006-11-24 04:30:00,1.93466,1.93466,1.93432,1.93465,9000000.0
2006-11-24 04:31:00,1.93465,1.93465,1.93432,1.93432,10000000.0
2006-11-24 04:32:00,1.93424,1.93425,1.93381,1.93397,9000000.0
2006-11-24 04:33:00,1.93355,1.93355,1.93341,1.93344,8000000.0
2006-11-24 04:34:00,1.93358,1.93359,1.93338,1.93359,7000000.0
2006-11-24 04:35:00,1.93362,1.93362,1.9333,1.9333,7000000.0
2006-11-24 04:36:00,1.93324,1.93337,1.93324,1.93337,6000000.0
2006-11-24 04:37:00,1.93349,1.93367,1.93349,1.93359,11000000.0
2006-11-24 04:38:00,1.93362,1.93363,1.93347,1.93363,9000000.0
2006-11-24 04:39:00,1.9337,1.93381,1.93366,1.93366,9000000.0
2006-11-24 04:40:00,1.93367,1.93367,1.93353,1.93354,9000000.0
2006-11-24 04:41:00,1.93327,1.93337,1.93314,1.93337,8000000.0
2006-11-24 04:42:00,1.93347,1.93356,1.93341,1.93349,7000000.0
2006-11-24 04:43:00,1.93347,1.93353,1.93311,1.93321,11000000.0
2006-11-24 04:44:00,1.93339,1.93352,1.9332,1.93352,9000000.0
2006-11-24 04:45:00,1.93352,1.93353,1.93332,1.93353,8000000.0
2006-11-24 04:46:00,1.93333,1.93361,1.93333,1.93361,6000000.0
2006-11-24 04:48:00,1.93363,1.93367,1.93352,1.93367,7000000.0
2006-11-24 04:49:00,1.93354,1.93354,1.93324,1.93338,11000000.0
2006-11-24 04:50:00,1.93355,1.93357,1.93316,1.93316,7000000.0
2006-11-24 04:51:00,1.93298,1.93315,1.93295,1.93311,7000000.0
2006-11-24 04:52:00,1.93271,1.93271,1.93178,1.93178,10000000.0
2006-11-24 04:53:00,1.93129,1.93197,1.93129,1.93176,9000000.0
2006-11-24 04:54:00,1.93228,1.93249,1.93224,1.93249,7000000.0
2006-11-24 04:56:00,1.93242,1.93256,1.93242,1.93248,7000000.0
2006-11-24 04:58:00,1.93252,1.93252,1.93226,1.93244,8000000.0
2006-11-24 04:59:00,1.93254,1.93254,1.93226,1.93231,8000000.0
2006-11-24 05:00:00,1.93246,1.93275,1.93246,1.93264,7000000.0
2006-11-24 05:01:00,1.93268,1.93268,1.9321,1.9321,7000000.0
2006-11-24 05:02:00,1.93214,1.93214,1.93193,1.93208,7000000.0
2006-11-24 05:03:00,1.93203,1.93205,1.93193,1.93205,7000000.0
2006-11-24 05:05:00,1.93193,1.93203,1.9317,1.9317,8000000.0
2006-11-24 05:06:00,1.93147,1.93161,1.93145,1.93145,8000000.0
2006-11-24 05:07:00,1.93169,1.93169,1.93143,1.93167,8000000.0
2006-11-24 05:08:00,1.93181,1.93195,1.93178,1.93179,10000000.0
2006-11-24 05:09:00,1.93204,1.93223,1.93191,1.93223,7000000.0
2006-11-24 05:10:00,1.93224,1.93224,1.93209,1.93209,7000000.0
2006-11-24 05:11:00,1.93198,1.93245,1.93198,1.93243,8000000.0
2006-11-24 05:12:00,1.93256,1.9326,1.93248,1.93255,11000000.0
2006-11-24 05:13:00,1.9326,1.93268,1.9325,1.9325,8000000.0
2006-11-24 05:14:00,1.93271,1.93276,1.93254,1.93254,11000000.0
2006-11-24 05:15:00,1.93246,1.93246,1.93232,1.93236,11000000.0
2006-11-24 05:17:00,1.93228,1.93257,1.93223,1.93257,8000000.0
2006-11-24 05:19:00,1.93263,1.93263,1.93246,1.93259,7000000.0
2006-11-24 05:20:00,1.93241,1.93248,1.93224,1.93248,10000000.0
2006-11-24 05:21:00,1.93243,1.93252,1.93241,1.93241,8000000.0
2006-11-24 05:22:00,1.93216,1.93234,1.93212,1.93212,7000000.0
2006-11-24 05:23:00,1.93207,1.93207,1.93182,1.93197,10000000.0
2006-11-24 05:24:00,1.93206,1.93206,1.93167,1.93174,7000000.0
2006-11-24 05:26:00,1.93186,1.9319,1.93157,1.93178,7000000.0
2006-11-24 05:27:00,1.93177,1.9319,1.93171,1.93175,8000000.0
2006-11-24 05:28:00,1.93174,1.93181,1.93158,1.93168,9000000.0
2006-11-24 05:29:00,1.93176,1.93176,1.93147,1.93156,7000000.0
2006-11-24 05:30:00,1.93165,1.93177,1.93148,1.93148,7000000.0
2006-11-24 05:31:00,1.93154,1.9316,1.93135,1.93147,8000000.0
2006-11-24 05:32:00,1.93143,1.93163,1.93143,1.93163,8000000.0
2006-11-24 05:33:00,1.93149,1.93166,1.93149,1.93151,9000000.0
2006-11-24 05:34:00,1.93165,1.93175,1.93152,1.93175,5000000.0
2006-11-24 05:35:00,1.93173,1.93173,1.93132,1.93132,7000000.0
2006-11-24 05:36:00,1.93156,1.93175,1.93156,1.93158,11000000.0
2006-11-24 05:37:00,1.93155,1.9317,1.93151,1.9317,7000000.0
2006-11-24 05:38:00,1.93181,1.93181,1.93141,1.93141,6000000.0
2006-11-24 05:39:00,1.93161,1.93161,1.93144,1.93144,7000000.0
2006-11-24 05:40:00,1.93153,1.93153,1.93108,1.93119,8000000.0
2006-11-24 05:41:00,1.93126,1.93132,1.93121,1.93128,8000000.0
2006-11-24 05:42:00,1.93124,1.93138,1.93118,1.93138,7000000.0
2006-11-24 05:43:00,1.93135,1.93135,1.93103,1.93121,9000000.0
2006-11-24 05:44:00,1.9313,1.9313,1.93095,1.93123,8000000.0
2006-11-24 05:45:00,1.9312,1.93126,1.93087,1.93103,11000000.0
2006-11-24 05:46:00,1.93097,1.93116,1.93097,1.93099,5000000.0
2006-11-24 05:47:00,1.93121,1.93121,1.93092,1.93092,8000000.0
2006-11-24 05:48:00,1.93096,1.9312,1.93096,1.9312,7000000.0
2006-11-24 05:49:00,1.93132,1.93164,1.93132,1.93164,8000000.0
2006-11-24 05:50:00,1.93186,1.93249,1.93163,1.93249,9000000.0
2006-11-24 05:51:00,1.93257,1.93288,1.93252,1.93288,8000000.0
2006-11-24 05:52:00,1.93231,1.93247,1.9322,1.9322,8000000.0
2006-11-24 05:53:00,1.93213,1.9324,1.93213,1.9324,7000000.0
2006-11-24 05:54:00,1.9323,1.93253,1.9323,1.93235,10000000.0
2006-11-24 05:55:00,1.93241,1.93241,1.9323,1.93233,8000000.0
2006-11-24 05:56:00,1.93243,1.93243,1.93239,1.93243,5000000.0
2006-11-24 05:57:00,1.93242,1.93264,1.93242,1.93254,8000000.0
2006-11-24 05:58:00,1.93233,1.93233,1.93198,1.93198,9000000.0
2006-11-24 05:59:00,1.93151,1.93165,1.93132,1.93141,10000000.0
2006-11-24 06:00:00,1.93135,1.93163,1.9313,1.93163,8000000.0
2006-11-24 06:01:00,1.93154,1.9316,1.93145,1.93145,7000000.0
2006-11-24 06:02:00,1.93146,1.93154,1.93114,1.93114,7000000.0
2006-11-24 06:03:00,1.93118,1.93124,1.93104,1.93105,8000000.0
2006-11-24 06:04:00,1.93129,1.93136,1.93121,1.93136,7000000.0
2006-11-24 06:05:00,1.93145,1.93147,1.9313,1.93147,7000000.0
2006-11-24 06:06:00,1.93134,1.93134,1.93112,1.93116,5000000.0
2006-11-24 06:07:00,1.93135,1.93148,1.93135,1.9314,7000000.0
2006-11-24 06:08:00,1.93134,1.93143,1.93121,1.93133,6000000.0
2006-11-24 06:09:00,1.93115,1.93142,1.93115,1.93142,8000000.0
2006-11-24 06:10:00,1.93142,1.9315,1.93126,1.9315,8000000.0
2006-11-24 06:11:00,1.9316,1.9318,1.93155,1.9318,8000000.0
2006-11-24 06:12:00,1.93172,1.93172,1.9315,1.93157,8000000.0
2006-11-24 06:13:00,1.93151,1.93152,1.9314,1.93152,8000000.0
2006-11-24 06:17:00,1.93137,1.93154,1.93132,1.93132,7000000.0
2006-11-24 06:18:00,1.93132,1.93132,1.9311,1.93117,9000000.0
2006-11-24 06:19:00,1.93117,1.93144,1.93117,1.93137,7000000.0
2006-11-24 06:21:00,1.93155,1.93155,1.93132,1.93142,8000000.0
2006-11-24 06:23:00,1.93162,1.93179,1.93156,1.93172,8000000.0
2006-11-24 06:24:00,1.93176,1.93209,1.93176,1.93209,11000000.0
2006-11-24 06:25:00,1.93208,1.93225,1.93199,1.93225,11000000.0
2006-11-24 06:26:00,1.93227,1.93228,1.9321,1.93218,11000000.0
2006-11-24 06:27:00,1.93221,1.93245,1.93216,1.93216,7000000.0
2006-11-24 06:28:00,1.93214,1.93229,1.93202,1.93229,8000000.0
2006-11-24 06:29:00,1.93218,1.93257,1.93215,1.93257,8000000.0
2006-11-24 06:31:00,1.93269,1.93269,1.93248,1.93264,7000000.0
2006-11-24 06:32:00,1.9326,1.93269,1.9326,1.93262,6000000.0
2006-11-24 06:33:00,1.93269,1.93269,1.93261,1.93268,7000000.0
2006-11-24 06:34:00,1.93269,1.93269,1.93219,1.93219,7000000.0
2006-11-24 06:36:00,1.9323,1.9326,1.9323,1.9324,5000000.0
2006-11-24 06:37:00,1.93258,1.93282,1.93254,1.93282,10000000.0
2006-11-24 06:38:00,1.93271,1.9328,1.93262,1.9328,7000000.0
2006-11-24 06:39:00,1.93273,1.93273,1.93249,1.93253,11000000.0
2006-11-24 06:40:00,1.93248,1.93248,1.93218,1.93218,7000000.0
2006-11-24 06:41:00,1.93233,1.93242,1.93225,1.93239,7000000.0
2006-11-24 06:42:00,1.93276,1.93276,1.93229,1.93229,5000000.0
2006-11-24 06:43:00,1.93211,1.93238,1.93211,1.93238,7000000.0
2006-11-24 06:44:00,1.93245,1.93246,1.9323,1.93238,8000000.0
2006-11-24 06:45:00,1.93248,1.93256,1.93242,1.93251,8000000.0
2006-11-24 06:46:00,1.93268,1.93284,1.93238,1.93284,10000000.0
2006-11-24 06:47:00,1.93288,1.93288,1.93277,1.93277,8000000.0
2006-11-24 06:49:00,1.93272,1.93272,1.93243,1.93246,8000000.0
2006-11-24 06:50:00,1.93244,1.93288,1.93244,1.93288,5000000.0
2006-11-24 06:51:00,1.93334,1.93346,1.93327,1.93346,10000000.0
2006-11-24 06:52:00,1.93357,1.93357,1.93344,1.93352,8000000.0
2006-11-24 06:53:00,1.93348,1.93348,1.9331,1.93316,8000000.0
2006-11-24 06:54:00,1.93308,1.9333,1.93306,1.93306,7000000.0
2006-11-24 06:55:00,1.93358,1.93362,1.93323,1.93353,7000000.0
2006-11-24 06:57:00,1.93321,1.93321,1.93289,1.93289,7000000.0
2006-11-24 06:58:00,1.93292,1.93292,1.93247,1.93258,7000000.0
2006-11-24 06:59:00,1.93282,1.93301,1.93279,1.93301,7000000.0
2006-11-24 07:00:00,1.93271,1.93297,1.93271,1.93293,7000000.0
2006-11-24 07:01:00,1.93269,1.93269,1.93248,1.93263,7000000.0
2006-11-24 07:02:00,1.93272,1.93296,1.93272,1.93283,7000000.0
2006-11-24 07:03:00,1.93238,1.93284,1.93237,1.93284,7000000.0
2006-11-24 07:04:00,1.93295,1.93295,1.93268,1.9327,8000000.0
2006-11-24 07:05:00,1.93265,1.93269,1.93254,1.9326,11000000.0
2006-11-24 07:06:00,1.93225,1.933,1.93225,1.933,11000000.0
2006-11-24 07:07:00,1.93284,1.93329,1.93284,1.93323,11000000.0
2006-11-24 07:11:00,1.93345,1.93345,1.93314,1.93326,10000000.0
2006-11-24 07:12:00,1.93351,1.93354,1.93344,1.93353,7000000.0
2006-11-24 07:14:00,1.93312,1.93323,1.93301,1.93323,7000000.0
2006-11-24 07:15:00,1.93324,1.93324,1.93294,1.93294,10000000.0
2006-11-24 07:16:00,1.93317,1.93317,1.93299,1.93303,8000000.0
2006-11-24 07:17:00,1.93278,1.93293,1.93243,1.93243,11000000.0
2006-11-24 07:18:00,1.93258,1.93262,1.9324,1.93244,8000000.0
2006-11-24 07:20:00,1.93248,1.93284,1.93232,1.9328,9000000.0
2006-11-24 07:22:00,1.93288,1.93288,1.93269,1.93274,11000000.0
2006-11-24 07:24:00,1.93277,1.93292,1.93271,1.93271,9000000.0
2006-11-24 07:25:00,1.93292,1.93302,1.9328,1.93302,8000000.0
2006-11-24 07:26:00,1.93303,1.93303,1.93287,1.93287,7000000.0
2006-11-24 07:27:00,1.9332,1.93333,1.93318,1.93329,7000000.0
2006-11-24 07:28:00,1.93339,1.93356,1.93328,1.93332,7000000.0
2006-11-24 07:29:00,1.93309,1.93345,1.93309,1.93341,8000000.0
2006-11-24 07:33:00,1.93295,1.93335,1.93295,1.93335,8000000.0
2006-11-24 07:34:00,1.93304,1.93304,1.93289,1.93289,11000000.0
2006-11-24 07:35:00,1.93303,1.93309,1.93282,1.93282,8000000.0
2006-11-24 07:36:00,1.93276,1.93307,1.93276,1.93307,7000000.0
2006-11-24 07:37:00,1.93307,1.93317,1.93299,1.93299,7000000.0
2006-11-24 07:38:00,1.93312,1.93332,1.93299,1.93326,11000000.0
2006-11-24 07:39:00,1.93349,1.93349,1.93332,1.93332,7000000.0
2006-11-24 07:40:00,1.93332,1.93355,1.93332,1.93337,8000000.0
2006-11-24 07:41:00,1.93351,1.93358,1.93341,1.93341,9000000.0
2006-11-24 07:42:00,1.93348,1.93349,1.93319,1.93319,11000000.0
2006-11-24 07:45:00,1.9332,1.9332,1.93301,1.93301,7000000.0
2006-11-24 07:47:00,1.93291,1.93291,1.93262,1.93275,7000000.0
2006-11-24 07:48:00,1.93261,1.93291,1.93261,1.93277,8000000.0
2006-11-24 07:49:00,1.93286,1.93316,1.93282,1.93286,8000000.0
2006-11-24 07:50:00,1.93284,1.93299,1.93274,1.93274,7000000.0
2006-11-24 07:51:00,1.93281,1.93281,1.93247,1.93255,8000000.0
2006-11-24 07:52:00,1.93243,1.93274,1.93241,1.93274,10000000.0
2006-11-24 07:53:00,1.93268,1.93285,1.93263,1.93265,11000000.0
2006-11-24 07:54:00,1.9326,1.93299,1.93259,1.93294,9000000.0
2006-11-24 07:55:00,1.93308,1.93308,1.9328,1.9328,9000000.0
2006-11-24 07:56:00,1.93287,1.93287,1.93264,1.93264,9000000.0
2006-11-24 07:57:00,1.93278,1.93278,1.93254,1.93268,7000000.0
2006-11-24 07:58:00,1.93263,1.93263,1.9321,1.9321,7000000.0
2006-11-24 08:00:00,1.93188,1.93211,1.93188,1.93198,8000000.0
2006-11-24 08:01:00,1.93187,1.9319,1.93165,1.9319,10000000.0
2006-11-24 08:02:00,1.93202,1.93212,1.93202,1.93211,7000000.0
2006-11-24 08:04:00,1.93197,1.932,1.93178,1.93178,8000000.0
2006-11-24 08:05:00,1.93199,1.93203,1.93171,1.93171,8000000.0
2006-11-24 08:06:00,1.93111,1.93146,1.93111,1.93144,6000000.0
2006-11-24 08:07:00,1.93165,1.93165,1.93143,1.93164,7000000.0
2006-11-24 08:08:00,1.93151,1.93179,1.93148,1.93179,7000000.0
2006-11-24 08:09:00,1.93181,1.93182,1.93162,1.93166,7000000.0
2006-11-24 08:10:00,1.93138,1.93152,1.93127,1.9315,7000000.0
2006-11-24 08:11:00,1.93132,1.93141,1.93122,1.93128,8000000.0
2006-11-24 08:12:00,1.93143,1.93164,1.93138,1.93162,9000000.0
2006-11-24 08:13:00,1.93161,1.93166,1.93145,1.93147,7000000.0
2006-11-24 08:14:00,1.93135,1.93166,1.93135,1.93166,9000000.0
2006-11-24 08:16:00,1.93165,1.93165,1.93131,1.93141,11000000.0
2006-11-24 08:17:00,1.93131,1.93141,1.93131,1.93135,7000000.0
2006-11-24 08:18:00,1.9316,1.93178,1.93144,1.93178,9000000.0
2006-11-24 08:19:00,1.93172,1.93212,1.93172,1.932,7000000.0
2006-11-24 08:20:00,1.93181,1.9319,1.93169,1.93184,8000000.0
2006-11-24 08:21:00,1.93152,1.93163,1.9315,1.9316,8000000.0
2006-11-24 08:22:00,1.93166,1.93168,1.93147,1.93167,8000000.0
2006-11-24 08:23:00,1.93181,1.93187,1.93168,1.93172,7000000.0
2006-11-24 08:24:00,1.93182,1.93185,1.93178,1.93184,7000000.0
2006-11-24 08:26:00,1.93206,1.93206,1.93174,1.93174,7000000.0
2006-11-24 08:27:00,1.93205,1.93205,1.93183,1.93183,10000000.0
2006-11-24 08:28:00,1.93181,1.93186,1.93171,1.93182,7000000.0
2006-11-24 08:29:00,1.93166,1.93206,1.93166,1.93204,10000000.0
2006-11-24 08:30:00,1.9322,1.9322,1.93198,1.93198,7000000.0
2006-11-24 08:31:00,1.932,1.93217,1.93187,1.93196,10000000.0
2006-11-24 08:32:00,1.93192,1.93204,1.93192,1.93197,8000000.0
2006-11-24 08:33:00,1.93197,1.93197,1.93186,1.93186,7000000.0
2006-11-24 08:34:00,1.93183,1.93201,1.93183,1.93201,9000000.0
2006-11-24 08:35:00,1.93202,1.93229,1.93197,1.93229,9000000.0
2006-11-24 08:36:00,1.93271,1.93271,1.93245,1.93269,8000000.0
2006-11-24 08:37:00,1.93282,1.93284,1.93264,1.93284,9000000.0
2006-11-24 08:40:00,1.93251,1.93277,1.93245,1.93277,8000000.0
2006-11-24 08:41:00,1.93249,1.93267,1.93239,1.93267,11000000.0
2006-11-24 08:43:00,1.93277,1.93283,1.93272,1.9328,8000000.0
2006-11-24 08:45:00,1.93285,1.93299,1.93284,1.93289,8000000.0
2006-11-24 08:46:00,1.93274,1.93289,1.93122,1.93289,8000000.0
2006-11-24 08:47:00,1.93254,1.93254,1.93213,1.93213,7000000.0
2006-11-24 08:48:00,1.93243,1.93255,1.93243,1.93244,8000000.0
2006-11-24 08:49:00,1.93219,1.93219,1.93155,1.93155,11000000.0
2006-11-24 08:50:00,1.93138,1.93164,1.93138,1.93164,7000000.0
2006-11-24 08:51:00,1.9314,1.93196,1.93127,1.93196,8000000.0
2006-11-24 08:52:00,1.93213,1.93217,1.93204,1.93205,9000000.0
2006-11-24 08:53:00,1.932,1.93227,1.93172,1.93223,8000000.0
2006-11-24 08:54:00,1.93226,1.93258,1.93226,1.93258,8000000.0
2006-11-24 08:55:00,1.93225,1.93225,1.932,1.93221,8000000.0
2006-11-24 08:56:00,1.93228,1.93236,1.93221,1.93236,7000000.0
2006-11-24 08:57:00,1.93224,1.93239,1.93209,1.93239,8000000.0
2006-11-24 08:58:00,1.93242,1.93242,1.93203,1.93222,7000000.0
2006-11-24 08:59:00,1.93203,1.93203,1.93162,1.9317,7000000.0
2006-11-24 09:00:00,1.93164,1.93164,1.93107,1.93107,8000000.0
2006-11-24 09:01:00,1.93004,1.93004,1.92945,1.92945,9000000.0
2006-11-24 09:02:00,1.92887,1.9295,1.92887,1.9295,10000000.0
2006-11-24 09:03:00,1.92951,1.9301,1.92951,1.93004,7000000.0
2006-11-24 09:04:00,1.93018,1.93018,1.92998,1.93015,7000000.0
2006-11-24 09:05:00,1.93016,1.93035,1.92994,1.92996,7000000.0
2006-11-24 09:06:00,1.93002,1.93014,1.92994,1.93007,11000000.0
2006-11-24 09:07:00,1.93051,1.93066,1.93045,1.93045,8000000.0
2006-11-24 09:08:00,1.93025,1.93027,1.93005,1.93016,7000000.0
2006-11-24 09:09:00,1.93015,1.93071,1.93015,1.93054,11000000.0
2006-11-24 09:10:00,1.93047,1.93055,1.92975,1.92975,7000000.0
2006-11-24 09:11:00,1.92979,1.93016,1.92979,1.93016,9000000.0
2006-11-24 09:12:00,1.92984,1.93013,1.92984,1.93011,8000000.0
2006-11-24 09:13:00,1.93,1.93022,1.92982,1.93022,9000000.0
2006-11-24 09:14:00,1.93032,1.93038,1.93014,1.93019,11000000.0
2006-11-24 09:15:00,1.93008,1.93013,1.93005,1.93005,7000000.0
2006-11-24 09:16:00,1.93006,1.93006,1.92982,1.92998,8000000.0
2006-11-24 09:17:00,1.92994,1.93016,1.92994,1.93006,11000000.0
2006-11-24 09:18:00,1.9303,1.93104,1.93024,1.93104,8000000.0
2006-11-24 09:19:00,1.93118,1.93131,1.93113,1.93113,7000000.0
2006-11-24 09:20:00,1.93074,1.93074,1.93024,1.93025,7000000.0
2006-11-24 09:21:00,1.93002,1.93002,1.9296,1.9296,8000000.0
2006-11-24 09:22:00,1.92957,1.92997,1.92957,1.92997,8000000.0
2006-11-24 09:23:00,1.92987,1.93006,1.92977,1.93006,7000000.0
2006-11-24 09:24:00,1.93024,1.93024,1.92985,1.92988,8000000.0
2006-11-24 09:25:00,1.92972,1.92986,1.92962,1.92986,7000000.0
2006-11-24 09:26:00,1.92991,1.9301,1.92991,1.92993,11000000.0
2006-11-24 09:27:00,1.92992,1.9301,1.92961,1.9301,11000000.0
2006-11-24 09:28:00,1.93084,1.93087,1.9306,1.93062,9000000.0
2006-11-24 09:29:00,1.93056,1.93056,1.93029,1.93044,8000000.0
2006-11-24 09:30:00,1.93046,1.93046,1.93025,1.93034,7000000.0
2006-11-24 09:31:00,1.93,1.93025,1.93,1.93007,7000000.0
2006-11-24 09:32:00,1.93006,1.93006,1.92977,1.92984,7000000.0
2006-11-24 09:34:00,1.92998,1.93015,1.92971,1.92971,7000000.0
2006-11-24 09:35:00,1.92981,1.93029,1.92981,1.93029,10000000.0
2006-11-24 09:36:00,1.93027,1.93037,1.93008,1.93018,8000000.0
2006-11-24 09:37:00,1.93005,1.93005,1.92984,1.92998,11000000.0
2006-11-24 09:38:00,1.92986,1.93011,1.92808,1.93006,11000000.0
2006-11-24 09:39:00,1.92987,1.92987,1.9296,1.9297,7000000.0
2006-11-24 09:40:00,1.92966,1.92973,1.92944,1.92944,9000000.0
2006-11-24 09:41:00,1.92941,1.92997,1.92941,1.92997,8000000.0
2006-11-24 09:42:00,1.92986,1.93017,1.92986,1.93011,10000000.0
2006-11-24 09:43:00,1.93005,1.93005,1.9297,1.92981,11000000.0
2006-11-24 09:44:00,1.92981,1.93035,1.92981,1.93029,8000000.0
2006-11-24 09:45:00,1.93015,1.93032,1.93011,1.93032,7000000.0
2006-11-24 09:46:00,1.93032,1.93032,1.92968,1.93031,11000000.0
2006-11-24 09:47:00,1.93009,1.93056,1.93007,1.93056,9000000.0
2006-11-24 09:48:00,1.93042,1.93042,1.93012,1.93026,7000000.0
2006-11-24 09:49:00,1.9302,1.93027,1.93012,1.93024,11000000.0
2006-11-24 09:50:00,1.93043,1.93061,1.93039,1.93061,8000000.0
2006-11-24 09:51:00,1.93026,1.93103,1.93026,1.93103,8000000.0
2006-11-24 09:52:00,1.93145,1.93145,1.93105,1.93105,8000000.0
2006-11-24 09:53:00,1.93109,1.93147,1.93109,1.93134,10000000.0
2006-11-24 09:54:00,1.93124,1.93125,1.92939,1.93049,8000000.0
2006-11-24 09:55:00,1.9303,1.93055,1.9303,1.93047,8000000.0
2006-11-24 09:56:00,1.93039,1.93088,1.93039,1.93088,10000000.0
2006-11-24 09:57:00,1.93086,1.93131,1.93086,1.93131,8000000.0
2006-11-24 09:58:00,1.93139,1.93139,1.93123,1.93123,8000000.0
2006-11-24 09:59:00,1.93105,1.93105,1.93022,1.93022,10000000.0
2006-11-24 10:00:00,1.93062,1.93087,1.93062,1.93086,10000000.0
2006-11-24 10:01:00,1.93077,1.93077,1.93051,1.93061,10000000.0
2006-11-24 10:02:00,1.93076,1.9311,1.93073,1.9311,10000000.0
2006-11-24 10:03:00,1.93081,1.93081,1.93019,1.93019,7000000.0
2006-11-24 10:04:00,1.92998,1.92998,1.92953,1.92953,7000000.0
2006-11-24 10:05:00,1.92991,1.93019,1.92991,1.93008,11000000.0
2006-11-24 10:06:00,1.93,1.93014,1.92991,1.93014,7000000.0
2006-11-24 10:07:00,1.93012,1.93012,1.92982,1.92995,7000000.0
2006-11-24 10:08:00,1.93005,1.93026,1.92983,1.93026,7000000.0
2006-11-24 10:09:00,1.92994,1.92994,1.92962,1.92962,7000000.0
2006-11-24 10:10:00,1.92945,1.92966,1.92945,1.92966,7000000.0
2006-11-24 10:11:00,1.92983,1.92986,1.92938,1.92938,7000000.0
2006-11-24 10:12:00,1.92929,1.9294,1.92903,1.9294,8000000.0
2006-11-24 10:14:00,1.92946,1.92955,1.92939,1.92952,7000000.0
2006-11-24 10:15:00,1.92933,1.92933,1.92908,1.92915,10000000.0
2006-11-24 10:16:00,1.92946,1.92946,1.92926,1.92939,7000000.0
2006-11-24 10:17:00,1.92931,1.92938,1.92901,1.92908,11000000.0
2006-11-24 10:18:00,1.92889,1.9289,1.92827,1.92827,8000000.0
2006-11-24 10:19:00,1.92852,1.92913,1.92852,1.92913,9000000.0
2006-11-24 10:20:00,1.9293,1.92953,1.92918,1.92953,7000000.0
2006-11-24 10:21:00,1.92927,1.92946,1.92922,1.92946,8000000.0
2006-11-24 10:22:00,1.92931,1.92938,1.92916,1.92938,7000000.0
2006-11-24 10:23:00,1.92943,1.92979,1.92943,1.92949,7000000.0
2006-11-24 10:24:00,1.92939,1.9294,1.9291,1.9294,7000000.0
2006-11-24 10:25:00,1.93039,1.9311,1.93039,1.93046,9000000.0
2006-11-24 10:26:00,1.93085,1.9311,1.93076,1.93076,11000000.0
2006-11-24 10:27:00,1.93037,1.93046,1.92998,1.93016,8000000.0
2006-11-24 10:28:00,1.93054,1.93107,1.93054,1.93072,9000000.0
2006-11-24 10:29:00,1.93067,1.9309,1.93055,1.93055,8000000.0
2006-11-24 10:30:00,1.93122,1.93144,1.93093,1.93093,8000000.0
2006-11-24 10:31:00,1.93122,1.93297,1.93122,1.93297,7000000.0
2006-11-24 10:32:00,1.93456,1.9364,1.93427,1.9364,9000000.0
2006-11-24 10:33:00,1.93752,1.93809,1.93737,1.93809,7000000.0
2006-11-24 10:34:00,1.93817,1.93906,1.938,1.93906,7000000.0
2006-11-24 10:35:00,1.93891,1.93918,1.93784,1.93784,7000000.0
2006-11-24 10:36:00,1.93797,1.93825,1.93764,1.93825,8000000.0
2006-11-24 10:37:00,1.93792,1.93819,1.93766,1.93766,8000000.0
2006-11-24 10:38:00,1.93867,1.93952,1.93867,1.93952,10000000.0
2006-11-24 10:39:00,1.93912,1.93912,1.93789,1.93829,8000000.0
2006-11-24 10:40:00,1.93813,1.93835,1.93813,1.93835,7000000.0
2006-11-24 10:41:00,1.93819,1.93833,1.93793,1.93823,9000000.0
2006-11-24 10:42:00,1.93843,1.93864,1.93843,1.93846,7000000.0
2006-11-24 10:43:00,1.93845,1.93846,1.93807,1.93807,10000000.0
2006-11-24 10:44:00,1.93754,1.93771,1.93728,1.93771,7000000.0
2006-11-24 10:45:00,1.93867,1.93867,1.93849,1.93851,8000000.0
2006-11-24 10:46:00,1.93832,1.93884,1.93832,1.93884,8000000.0
2006-11-24 10:47:00,1.93933,1.94023,1.93932,1.94014,7000000.0
2006-11-24 10:48:00,1.93964,1.94048,1.93964,1.94029,8000000.0
2006-11-24 10:49:00,1.94024,1.94025,1.93898,1.93898,9000000.0
2006-11-24 10:50:00,1.93853,1.93855,1.9383,1.9384,8000000.0
2006-11-24 10:51:00,1.9379,1.9379,1.93763,1.93768,9000000.0
2006-11-24 10:52:00,1.93786,1.9389,1.93767,1.9389,8000000.0
2006-11-24 10:53:00,1.93842,1.93879,1.93827,1.93847,9000000.0
2006-11-24 10:54:00,1.93888,1.93898,1.93869,1.93869,10000000.0
2006-11-24 10:55:00,1.93883,1.9391,1.93883,1.93897,7000000.0
2006-11-24 10:56:00,1.93854,1.93854,1.93612,1.93784,7000000.0
2006-11-24 10:57:00,1.93829,1.93829,1.93755,1.93755,8000000.0
2006-11-24 10:58:00,1.93757,1.93816,1.93757,1.93816,7000000.0
2006-11-24 10:59:00,1.93793,1.9388,1.93793,1.93877,11000000.0
2006-11-24 11:00:00,1.93852,1.93866,1.93704,1.93704,7000000.0
2006-11-24 11:01:00,1.93835,1.9387,1.93812,1.9387,8000000.0
2006-11-24 11:02:00,1.93898,1.93898,1.93851,1.93851,7000000.0
2006-11-24 11:03:00,1.93852,1.93853,1.93827,1.93853,11000000.0
2006-11-24 11:04:00,1.93859,1.93882,1.93859,1.93867,11000000.0
2006-11-24 11:05:00,1.93873,1.93877,1.93854,1.93877,7000000.0
2006-11-24 11:06:00,1.93883,1.9391,1.93881,1.9391,8000000.0
2006-11-24 11:07:00,1.93895,1.93895,1.93873,1.93885,7000000.0
2006-11-24 11:08:00,1.93883,1.93923,1.93874,1.93923,9000000.0
2006-11-24 11:09:00,1.9392,1.93943,1.93909,1.93943,8000000.0
2006-11-24 11:10:00,1.93925,1.93925,1.93851,1.93861,8000000.0
2006-11-24 11:11:00,1.93867,1.9389,1.93864,1.93885,10000000.0
2006-11-24 11:12:00,1.93869,1.93918,1.93869,1.93918,7000000.0
2006-11-24 11:13:00,1.93914,1.93942,1.93879,1.93942,11000000.0
2006-11-24 11:14:00,1.93995,1.94099,1.93995,1.94078,11000000.0
2006-11-24 11:15:00,1.94112,1.94112,1.94012,1.94012,7000000.0
2006-11-24 11:16:00,1.93992,1.93992,1.93968,1.93991,7000000.0
2006-11-24 11:17:00,1.93991,1.94015,1.93986,1.93986,7000000.0
2006-11-24 11:18:00,1.93994,1.93997,1.93957,1.93957,10000000.0
2006-11-24 11:19:00,1.94,1.94095,1.94,1.94095,11000000.0
2006-11-24 11:20:00,1.94101,1.94151,1.94098,1.94151,8000000.0
2006-11-24 11:21:00,1.94174,1.94174,1.94155,1.94171,7000000.0
2006-11-24 11:22:00,1.94118,1.94124,1.94086,1.94124,8000000.0
2006-11-24 11:23:00,1.94136,1.94168,1.94136,1.9416,8000000.0
2006-11-24 11:24:00,1.94149,1.94194,1.94149,1.94189,7000000.0
2006-11-24 11:25:00,1.94251,1.94251,1.9422,1.94221,8000000.0
2006-11-24 11:26:00,1.94207,1.94214,1.94173,1.94214,11000000.0
2006-11-24 11:27:00,1.94232,1.94246,1.9423,1.94231,8000000.0
2006-11-24 11:28:00,1.94217,1.94225,1.94195,1.94225,7000000.0
2006-11-24 11:29:00,1.94229,1.94229,1.94207,1.94213,8000000.0
2006-11-24 11:30:00,1.94172,1.94196,1.94158,1.94196,7000000.0
2006-11-24 11:31:00,1.94191,1.94217,1.94185,1.94213,11000000.0
2006-11-24 11:32:00,1.94216,1.94222,1.94202,1.94213,11000000.0
2006-11-24 11:33:00,1.94335,1.94335,1.94302,1.94326,7000000.0
2006-11-24 11:34:00,1.94347,1.94347,1.94307,1.94307,7000000.0
2006-11-24 11:35:00,1.94313,1.9435,1.94313,1.9435,10000000.0
2006-11-24 11:36:00,1.94327,1.94351,1.94314,1.94336,8000000.0
2006-11-24 11:37:00,1.943,1.94372,1.943,1.94372,8000000.0
2006-11-24 11:38:00,1.94363,1.94383,1.9435,1.94383,9000000.0
2006-11-24 11:39:00,1.94396,1.94429,1.94395,1.94429,9000000.0
2006-11-24 11:40:00,1.94415,1.94415,1.9435,1.94357,11000000.0
2006-11-24 11:41:00,1.94307,1.94314,1.94302,1.94304,11000000.0
2006-11-24 11:42:00,1.94329,1.94392,1.94329,1.94387,11000000.0
2006-11-24 11:43:00,1.94365,1.94365,1.94322,1.94344,7000000.0
2006-11-24 11:44:00,1.9438,1.94389,1.94376,1.94376,7000000.0
2006-11-24 11:45:00,1.94371,1.94421,1.94371,1.94421,11000000.0
2006-11-24 11:46:00,1.94456,1.94479,1.94456,1.9446,7000000.0
2006-11-24 11:47:00,1.94447,1.94485,1.94447,1.94454,9000000.0
2006-11-24 11:48:00,1.944,1.94452,1.94393,1.94452,10000000.0
2006-11-24 11:49:00,1.9446,1.9448,1.94457,1.94457,7000000.0
2006-11-24 11:50:00,1.94428,1.94457,1.94428,1.94452,7000000.0
2006-11-24 11:51:00,1.94448,1.94448,1.94393,1.94405,8000000.0
2006-11-24 11:52:00,1.94427,1.94481,1.94427,1.94463,10000000.0
2006-11-24 11:53:00,1.94493,1.94545,1.94493,1.94545,10000000.0
2006-11-24 11:54:00,1.94527,1.94527,1.94458,1.945,9000000.0
2006-11-24 11:55:00,1.94463,1.94507,1.94433,1.94507,8000000.0
2006-11-24 11:56:00,1.94487,1.94504,1.9447,1.9447,11000000.0
2006-11-24 11:57:00,1.94459,1.94489,1.94459,1.94473,8000000.0
2006-11-24 11:58:00,1.94497,1.94529,1.94497,1.94529,9000000.0
2006-11-24 11:59:00,1.94521,1.94535,1.94498,1.94498,7000000.0
2006-11-24 12:00:00,1.94492,1.94533,1.94492,1.94532,7000000.0
2006-11-24 12:01:00,1.94539,1.94543,1.94502,1.94502,10000000.0
2006-11-24 12:02:00,1.94484,1.94559,1.9448,1.94559,10000000.0
2006-11-24 12:03:00,1.94537,1.94537,1.94507,1.94525,7000000.0
2006-11-24 12:04:00,1.94521,1.94538,1.94515,1.94527,9000000.0
2006-11-24 12:05:00,1.94493,1.94514,1.94491,1.94514,11000000.0
2006-11-24 12:06:00,1.94515,1.94515,1.9446,1.9446,7000000.0
2006-11-24 12:07:00,1.94431,1.94463,1.94431,1.94463,7000000.0
2006-11-24 12:08:00,1.94474,1.94511,1.94474,1.94505,9000000.0
2006-11-24 12:09:00,1.94559,1.9456,1.94513,1.94547,8000000.0
2006-11-24 12:10:00,1.94605,1.94618,1.94537,1.94537,8000000.0
2006-11-24 12:11:00,1.94546,1.94607,1.94546,1.94607,7000000.0
2006-11-24 12:12:00,1.94582,1.94585,1.9456,1.94573,7000000.0
2006-11-24 12:13:00,1.94572,1.94606,1.9457,1.94581,10000000.0
2006-11-24 12:14:00,1.94569,1.94594,1.94569,1.94592,8000000.0
2006-11-24 12:15:00,1.94569,1.94584,1.94557,1.94574,8000000.0
2006-11-24 12:16:00,1.94491,1.94537,1.94491,1.94537,8000000.0
2006-11-24 12:17:00,1.94542,1.94549,1.94531,1.94531,8000000.0
2006-11-24 12:18:00,1.94525,1.94557,1.94522,1.94557,11000000.0
2006-11-24 12:19:00,1.94556,1.94574,1.94538,1.94574,9000000.0
2006-11-24 12:20:00,1.94646,1.94646,1.94556,1.94556,10000000.0
2006-11-24 12:21:00,1.94521,1.9453,1.9429,1.9429,7000000.0
2006-11-24 12:22:00,1.9446,1.94523,1.9446,1.94512,8000000.0
2006-11-24 12:23:00,1.94498,1.9451,1.94444,1.94444,7000000.0
2006-11-24 12:25:00,1.94479,1.94543,1.94479,1.94524,9000000.0
2006-11-24 12:26:00,1.94529,1.94602,1.94529,1.94577,8000000.0
2006-11-24 12:27:00,1.94577,1.94612,1.94577,1.94606,10000000.0
2006-11-24 12:28:00,1.94615,1.94643,1.94589,1.94643,9000000.0
2006-11-24 12:29:00,1.94634,1.94634,1.94594,1.946,9000000.0
2006-11-24 12:30:00,1.94566,1.94572,1.94539,1.94572,7000000.0
2006-11-24 12:31:00,1.9462,1.94693,1.9462,1.94647,11000000.0
2006-11-24 12:32:00,1.94554,1.94618,1.94536,1.94585,7000000.0
2006-11-24 12:33:00,1.94604,1.94675,1.94604,1.94618,7000000.0
2006-11-24 12:34:00,1.94642,1.94737,1.94642,1.94731,7000000.0
2006-11-24 12:35:00,1.94667,1.94796,1.94667,1.94796,8000000.0
2006-11-24 12:36:00,1.94742,1.94742,1.94643,1.94643,8000000.0
2006-11-24 12:37:00,1.9462,1.94637,1.94605,1.94605,9000000.0
2006-11-24 12:38:00,1.94608,1.94636,1.94597,1.94613,8000000.0
2006-11-24 12:39:00,1.94623,1.94638,1.94623,1.94633,9000000.0
2006-11-24 12:40:00,1.94631,1.94645,1.94612,1.94644,7000000.0
2006-11-24 12:41:00,1.94673,1.94694,1.94659,1.94694,8000000.0
2006-11-24 12:42:00,1.94692,1.94701,1.94681,1.94701,9000000.0
2006-11-24 12:43:00,1.94637,1.94693,1.94569,1.94569,9000000.0
2006-11-24 12:44:00,1.94622,1.94622,1.94579,1.94586,8000000.0
2006-11-24 12:45:00,1.94579,1.9461,1.94568,1.94601,10000000.0
2006-11-24 12:46:00,1.94603,1.94638,1.94603,1.94622,9000000.0
2006-11-24 12:47:00,1.9464,1.9473,1.9464,1.947,10000000.0
2006-11-24 12:48:00,1.94618,1.94667,1.94618,1.94664,11000000.0
2006-11-24 12:49:00,1.94652,1.94668,1.94644,1.94644,7000000.0
2006-11-24 12:50:00,1.94654,1.94668,1.9464,1.9466,7000000.0
2006-11-24 12:51:00,1.94638,1.94652,1.94627,1.94652,8000000.0
2006-11-24 12:52:00,1.9466,1.9466,1.9462,1.94655,11000000.0
2006-11-24 12:53:00,1.94671,1.94704,1.94671,1.94704,8000000.0
2006-11-24 12:54:00,1.947,1.947,1.9467,1.9467,7000000.0
2006-11-24 12:55:00,1.94662,1.94662,1.94633,1.94651,8000000.0
2006-11-24 12:56:00,1.94668,1.94668,1.94628,1.94644,7000000.0
2006-11-24 12:57:00,1.94644,1.94659,1.94632,1.94659,7000000.0
2006-11-24 12:58:00,1.9464,1.9464,1.94579,1.94579,8000000.0
2006-11-24 12:59:00,1.94632,1.94698,1.94632,1.94698,7000000.0
2006-11-24 13:00:00,1.94701,1.9476,1.94701,1.9476,8000000.0
2006-11-24 13:01:00,1.94744,1.94802,1.94744,1.94802,8000000.0
2006-11-24 13:02:00,1.94774,1.94793,1.94773,1.94777,7000000.0
2006-11-24 13:03:00,1.94757,1.94757,1.94712,1.94724,8000000.0
2006-11-24 13:04:00,1.94712,1.94712,1.94654,1.94662,7000000.0
2006-11-24 13:05:00,1.94664,1.94666,1.94593,1.94666,8000000.0
2006-11-24 13:06:00,1.94688,1.94717,1.94688,1.94702,7000000.0
2006-11-24 13:07:00,1.94708,1.94708,1.94674,1.94688,7000000.0
2006-11-24 13:08:00,1.94671,1.94671,1.9463,1.94637,10000000.0
2006-11-24 13:09:00,1.94647,1.94662,1.9464,1.94657,7000000.0
2006-11-24 13:10:00,1.94631,1.94631,1.94456,1.94539,9000000.0
2006-11-24 13:11:00,1.94635,1.94658,1.94614,1.94654,8000000.0
2006-11-24 13:12:00,1.94645,1.94664,1.94627,1.94664,8000000.0
2006-11-24 13:13:00,1.94642,1.94645,1.94625,1.94625,9000000.0
2006-11-24 13:14:00,1.94602,1.94658,1.94602,1.94658,7000000.0
2006-11-24 13:15:00,1.94687,1.94687,1.94654,1.94668,8000000.0
2006-11-24 13:16:00,1.94665,1.94689,1.94658,1.94689,8000000.0
2006-11-24 13:17:00,1.94711,1.94711,1.94644,1.9465,9000000.0
2006-11-24 13:18:00,1.94678,1.94681,1.94654,1.94674,10000000.0
2006-11-24 13:19:00,1.94676,1.94697,1.94676,1.94694,8000000.0
2006-11-24 13:20:00,1.9471,1.94768,1.9471,1.94768,8000000.0
2006-11-24 13:21:00,1.94748,1.94771,1.94746,1.94771,7000000.0
2006-11-24 13:22:00,1.94764,1.94764,1.94728,1.94756,11000000.0
2006-11-24 13:23:00,1.9475,1.94754,1.94741,1.94743,8000000.0
2006-11-24 13:24:00,1.94747,1.9475,1.9474,1.9475,7000000.0
2006-11-24 13:25:00,1.94765,1.94802,1.94765,1.94769,11000000.0
2006-11-24 13:26:00,1.94767,1.94776,1.94745,1.94776,10000000.0
2006-11-24 13:27:00,1.94788,1.94804,1.94786,1.94804,8000000.0
2006-11-24 13:28:00,1.94811,1.94849,1.94811,1.94849,21000000.0
2006-11-24 13:29:00,1.94848,1.94861,1.94848,1.94861,17000000.0
2006-11-24 13:30:00,1.94908,1.94974,1.94908,1.94964,7000000.0
2006-11-24 13:31:00,1.94975,1.94975,1.94947,1.94972,9000000.0
2006-11-24 13:32:00,1.9495,1.9495,1.94915,1.94929,14000000.0
2006-11-24 13:33:00,1.94944,1.94977,1.94944,1.94967,14000000.0
2006-11-24 13:34:00,1.94972,1.94972,1.94933,1.94933,31000000.0
2006-11-24 13:35:00,1.9494,1.94971,1.94939,1.94939,17000000.0
2006-11-24 13:36:00,1.94925,1.94925,1.94896,1.94903,24000000.0
2006-11-24 13:37:00,1.94918,1.94937,1.94918,1.94929,10000000.0
2006-11-24 13:38:00,1.94919,1.94919,1.94889,1.949,18000000.0
2006-11-24 13:39:00,1.94923,1.94932,1.9491,1.9491,15000000.0
2006-11-24 13:40:00,1.94912,1.94945,1.94912,1.94945,29000000.0
2006-11-24 13:41:00,1.94946,1.94946,1.94919,1.9492,13000000.0
2006-11-24 13:42:00,1.94915,1.94918,1.94902,1.94913,11000000.0
2006-11-24 13:43:00,1.94885,1.94885,1.94838,1.94852,10000000.0
2006-11-24 13:44:00,1.94839,1.94844,1.94784,1.94789,26000000.0
2006-11-24 13:45:00,1.94777,1.94803,1.94777,1.94784,22000000.0
2006-11-24 13:46:00,1.94811,1.94811,1.94744,1.94765,19000000.0
2006-11-24 13:47:00,1.94785,1.94824,1.94778,1.94824,17000000.0
2006-11-24 13:48:00,1.9481,1.94822,1.94809,1.94822,22000000.0
2006-11-24 13:49:00,1.94826,1.94829,1.94798,1.94798,24000000.0
2006-11-24 13:50:00,1.94834,1.94834,1.94802,1.94803,15000000.0
2006-11-24 13:51:00,1.9479,1.94809,1.94788,1.94809,22000000.0
2006-11-24 13:52:00,1.94818,1.94829,1.94805,1.94829,32000000.0
2006-11-24 13:53:00,1.94809,1.94809,1.94769,1.94769,28000000.0
2006-11-24 13:54:00,1.94759,1.94786,1.94735,1.94786,31000000.0
2006-11-24 13:55:00,1.9483,1.94851,1.94825,1.94825,20000000.0
2006-11-24 13:56:00,1.94821,1.94874,1.94821,1.9485,24000000.0
2006-11-24 13:57:00,1.9485,1.94852,1.94835,1.94835,34000000.0
2006-11-24 13:58:00,1.94842,1.94892,1.94836,1.94892,16000000.0
2006-11-24 13:59:00,1.94908,1.94908,1.94892,1.94906,30000000.0
2006-11-24 14:00:00,1.94906,1.94956,1.94906,1.94918,39000000.0
2006-11-24 14:01:00,1.94965,1.95027,1.94965,1.95027,30000000.0
2006-11-24 14:02:00,1.95024,1.95033,1.94986,1.94986,19000000.0
2006-11-24 14:03:00,1.95006,1.95035,1.95006,1.95035,23000000.0
2006-11-24 14:04:00,1.95001,1.95001,1.94969,1.9498,33000000.0
2006-11-24 14:05:00,1.95001,1.95085,1.95001,1.95085,28000000.0
2006-11-24 14:06:00,1.95103,1.95135,1.95081,1.95135,31000000.0
2006-11-24 14:07:00,1.95072,1.95072,1.95047,1.95047,31000000.0
2006-11-24 14:08:00,1.95039,1.95084,1.95039,1.95084,27000000.0
2006-11-24 14:09:00,1.95058,1.95076,1.95048,1.95068,27000000.0
2006-11-24 14:10:00,1.9509,1.9511,1.95049,1.95073,24000000.0
2006-11-24 14:11:00,1.95067,1.95095,1.95067,1.95069,21000000.0
2006-11-24 14:12:00,1.95039,1.95065,1.95022,1.95022,22000000.0
2006-11-24 14:13:00,1.95021,1.95027,1.95011,1.95018,13000000.0
2006-11-24 14:14:00,1.95029,1.95059,1.95029,1.95059,21000000.0
2006-11-24 14:15:00,1.95031,1.95041,1.95006,1.95015,25000000.0
2006-11-24 14:16:00,1.95016,1.95043,1.95016,1.95016,26000000.0
2006-11-24 14:17:00,1.95072,1.95104,1.95044,1.95104,32000000.0
2006-11-24 14:18:00,1.95116,1.9513,1.95076,1.9513,27000000.0
2006-11-24 14:19:00,1.95151,1.9523,1.95151,1.95195,35000000.0
2006-11-24 14:20:00,1.95143,1.95208,1.95143,1.95208,32000000.0
2006-11-24 14:21:00,1.95217,1.95234,1.952,1.952,39000000.0
2006-11-24 14:22:00,1.95195,1.95218,1.95192,1.95213,22000000.0
2006-11-24 14:23:00,1.95195,1.9523,1.95188,1.95192,40000000.0
2006-11-24 14:24:00,1.95164,1.95211,1.95156,1.95174,10000000.0
2006-11-24 14:25:00,1.9518,1.9518,1.95162,1.95179,35000000.0
2006-11-24 14:26:00,1.95168,1.95217,1.95168,1.95206,18000000.0
2006-11-24 14:27:00,1.95197,1.95205,1.95173,1.95173,28000000.0
2006-11-24 14:28:00,1.95145,1.95163,1.95134,1.95155,21000000.0
2006-11-24 14:29:00,1.95179,1.95179,1.95117,1.95121,16000000.0
2006-11-24 14:30:00,1.95047,1.9509,1.95047,1.9508,25000000.0
2006-11-24 14:31:00,1.95072,1.95084,1.95039,1.95084,26000000.0
2006-11-24 14:32:00,1.95074,1.95103,1.95066,1.95066,32000000.0
2006-11-24 14:33:00,1.95067,1.95067,1.95019,1.95029,20000000.0
2006-11-24 14:34:00,1.95004,1.95033,1.94995,1.95025,25000000.0
2006-11-24 14:35:00,1.95015,1.95039,1.94995,1.95039,23000000.0
2006-11-24 14:36:00,1.95052,1.95052,1.95034,1.95034,11000000.0
2006-11-24 14:37:00,1.95029,1.95046,1.95007,1.95007,41000000.0
2006-11-24 14:38:00,1.95011,1.95058,1.95011,1.9504,54000000.0
2006-11-24 14:39:00,1.95073,1.95078,1.95062,1.95067,36000000.0
2006-11-24 14:40:00,1.95096,1.95096,1.95084,1.95084,36000000.0
2006-11-24 14:41:00,1.9509,1.95108,1.9509,1.9509,41000000.0
2006-11-24 14:42:00,1.95092,1.95127,1.95066,1.95066,19000000.0
2006-11-24 14:43:00,1.95045,1.95079,1.95045,1.95054,20000000.0
2006-11-24 14:44:00,1.95061,1.9508,1.9506,1.9508,25000000.0
2006-11-24 14:45:00,1.95099,1.95139,1.95082,1.95139,33000000.0
2006-11-24 14:46:00,1.95139,1.95139,1.95107,1.95128,11000000.0
2006-11-24 14:47:00,1.95122,1.95128,1.95116,1.95128,7000000.0
2006-11-24 14:48:00,1.95119,1.95119,1.9508,1.9508,21000000.0
2006-11-24 14:49:00,1.95081,1.95084,1.95036,1.95065,32000000.0
2006-11-24 14:50:00,1.95052,1.95062,1.95029,1.95029,33000000.0
2006-11-24 14:51:00,1.95027,1.95027,1.94999,1.95027,37000000.0
2006-11-24 14:52:00,1.95012,1.95075,1.95012,1.95031,17000000.0
2006-11-24 14:53:00,1.95027,1.95041,1.94997,1.94997,22000000.0
2006-11-24 14:54:00,1.9497,1.95015,1.9497,1.94977,17000000.0
2006-11-24 14:55:00,1.95006,1.95024,1.95006,1.95024,7000000.0
2006-11-24 14:56:00,1.95012,1.95049,1.95012,1.95049,21000000.0
2006-11-24 14:57:00,1.95047,1.95047,1.95001,1.95001,12000000.0
2006-11-24 14:58:00,1.94966,1.95009,1.94951,1.94991,31000000.0
2006-11-24 14:59:00,1.94986,1.95001,1.94975,1.95001,20000000.0
2006-11-24 15:00:00,1.95012,1.95026,1.95005,1.95005,32000000.0
2006-11-24 15:01:00,1.95003,1.95003,1.94972,1.94988,14000000.0
2006-11-24 15:02:00,1.94951,1.94951,1.94902,1.94906,26000000.0
2006-11-24 15:03:00,1.94922,1.9504,1.94922,1.9504,30000000.0
2006-11-24 15:04:00,1.95092,1.9511,1.95078,1.95108,29000000.0
2006-11-24 15:05:00,1.95131,1.95187,1.95117,1.95129,28000000.0
2006-11-24 15:06:00,1.95122,1.95155,1.95122,1.95144,16000000.0
2006-11-24 15:08:00,1.95155,1.95155,1.95129,1.95131,25000000.0
2006-11-24 15:09:00,1.95162,1.95271,1.95148,1.95271,34000000.0
2006-11-24 15:10:00,1.95278,1.95294,1.95258,1.95284,36000000.0
2006-11-24 15:11:00,1.95346,1.95438,1.95346,1.95438,27000000.0
2006-11-24 15:12:00,1.954,1.954,1.95331,1.95364,26000000.0
2006-11-24 15:13:00,1.95365,1.95365,1.95251,1.95251,41000000.0
2006-11-24 15:14:00,1.95271,1.95275,1.95261,1.95261,30000000.0
2006-11-24 15:15:00,1.95258,1.95258,1.95232,1.95248,21000000.0
2006-11-24 15:16:00,1.95247,1.95247,1.95195,1.95195,9000000.0
2006-11-24 15:17:00,1.95178,1.95178,1.95156,1.95156,26000000.0
2006-11-24 15:18:00,1.95139,1.95159,1.95139,1.95147,10000000.0
2006-11-24 15:19:00,1.95143,1.95143,1.95121,1.95121,16000000.0
2006-11-24 15:20:00,1.9513,1.9516,1.9513,1.95141,20000000.0
2006-11-24 15:21:00,1.95142,1.95148,1.95129,1.95148,12000000.0
2006-11-24 15:22:00,1.95202,1.95226,1.95194,1.9521,22000000.0
2006-11-24 15:23:00,1.95217,1.9524,1.95194,1.95194,36000000.0
2006-11-24 15:24:00,1.95213,1.95217,1.95185,1.95217,8000000.0
2006-11-24 15:25:00,1.9521,1.95211,1.95187,1.95189,14000000.0
2006-11-24 15:26:00,1.95175,1.95204,1.95127,1.95165,40000000.0
2006-11-24 15:27:00,1.95169,1.95169,1.95146,1.9515,32000000.0
2006-11-24 15:28:00,1.95166,1.95186,1.95166,1.95186,55000000.0
2006-11-24 15:29:00,1.95157,1.9516,1.94972,1.95148,47000000.0
2006-11-24 15:30:00,1.94952,1.95169,1.94883,1.95169,71000000.0
2006-11-24 15:31:00,1.9519,1.95192,1.95179,1.95179,58000000.0
2006-11-24 15:32:00,1.95183,1.95211,1.95183,1.95207,25000000.0
2006-11-24 15:33:00,1.95213,1.95275,1.95213,1.95275,32000000.0
2006-11-24 15:34:00,1.95277,1.95287,1.95263,1.95263,22000000.0
2006-11-24 15:35:00,1.95238,1.95238,1.95198,1.9521,30000000.0
2006-11-24 15:36:00,1.95168,1.95173,1.95163,1.95168,23000000.0
2006-11-24 15:37:00,1.95168,1.95197,1.95163,1.95197,24000000.0
2006-11-24 15:38:00,1.95182,1.95182,1.95144,1.95154,61000000.0
2006-11-24 15:39:00,1.9511,1.95119,1.95088,1.95114,40000000.0
2006-11-24 15:40:00,1.95147,1.95167,1.95064,1.95064,37000000.0
2006-11-24 15:41:00,1.95092,1.95123,1.95092,1.95123,43000000.0
2006-11-24 15:42:00,1.95164,1.95171,1.95143,1.95171,41000000.0
2006-11-24 15:43:00,1.95163,1.95163,1.95132,1.95153,30000000.0
2006-11-24 15:44:00,1.95157,1.9518,1.95157,1.95163,29000000.0
2006-11-24 15:45:00,1.95156,1.95181,1.95146,1.95181,36000000.0
2006-11-24 15:46:00,1.95171,1.95181,1.95163,1.95181,24000000.0
2006-11-24 15:47:00,1.95192,1.95196,1.95189,1.95194,31000000.0
2006-11-24 15:48:00,1.95201,1.95207,1.95199,1.95202,33000000.0
2006-11-24 15:49:00,1.95195,1.95195,1.95174,1.95174,25000000.0
2006-11-24 15:50:00,1.95163,1.95163,1.95142,1.95159,11000000.0
2006-11-24 15:51:00,1.95135,1.9516,1.95124,1.9516,37000000.0
2006-11-24 15:52:00,1.95146,1.95146,1.95111,1.95111,23000000.0
2006-11-24 15:53:00,1.9515,1.95176,1.9515,1.95169,15000000.0
2006-11-24 15:54:00,1.95142,1.95142,1.95118,1.95121,26000000.0
2006-11-24 15:55:00,1.95131,1.95141,1.95126,1.95126,33000000.0
2006-11-24 15:56:00,1.95123,1.95139,1.95123,1.95134,6000000.0
2006-11-24 15:57:00,1.95116,1.9512,1.95109,1.95115,34000000.0
2006-11-24 15:58:00,1.95102,1.9511,1.95097,1.9511,24000000.0
2006-11-24 15:59:00,1.95142,1.95159,1.95142,1.95152,23000000.0
2006-11-24 16:00:00,1.95126,1.95161,1.95123,1.9515,51000000.0
2006-11-24 16:01:00,1.95137,1.95164,1.95108,1.95108,31000000.0
2006-11-24 16:02:00,1.95089,1.95118,1.95089,1.95113,29000000.0
2006-11-24 16:03:00,1.95109,1.95109,1.95075,1.95075,51000000.0
2006-11-24 16:04:00,1.95128,1.95128,1.95074,1.95088,38000000.0
2006-11-24 16:05:00,1.95079,1.95103,1.95059,1.95103,37000000.0
2006-11-24 16:06:00,1.95096,1.95096,1.95031,1.95031,33000000.0
2006-11-24 16:07:00,1.95027,1.95043,1.95018,1.95026,37000000.0
2006-11-24 16:08:00,1.95009,1.95059,1.95009,1.95059,37000000.0
2006-11-24 16:09:00,1.95072,1.95093,1.95058,1.95077,44000000.0
2006-11-24 16:10:00,1.95081,1.951,1.95069,1.95074,41000000.0
2006-11-24 16:11:00,1.9509,1.95131,1.9509,1.95129,27000000.0
2006-11-24 16:12:00,1.95146,1.95155,1.95119,1.95155,22000000.0
2006-11-24 16:13:00,1.95157,1.95157,1.95141,1.95151,38000000.0
2006-11-24 16:14:00,1.95136,1.95136,1.95081,1.95113,41000000.0
2006-11-24 16:15:00,1.95155,1.9518,1.95155,1.95168,42000000.0
2006-11-24 16:16:00,1.95161,1.95162,1.95135,1.95144,45000000.0
2006-11-24 16:17:00,1.95152,1.95193,1.95152,1.95193,22000000.0
2006-11-24 16:18:00,1.95192,1.95192,1.95168,1.95184,49000000.0
2006-11-24 16:19:00,1.95181,1.95181,1.95138,1.95144,27000000.0
2006-11-24 16:20:00,1.95154,1.95223,1.95154,1.95223,52000000.0
2006-11-24 16:21:00,1.95219,1.95219,1.95183,1.95183,37000000.0
2006-11-24 16:22:00,1.95156,1.95175,1.95156,1.95164,50000000.0
2006-11-24 16:23:00,1.95127,1.95172,1.95127,1.95172,48000000.0
2006-11-24 16:24:00,1.95196,1.95203,1.95192,1.95192,44000000.0
2006-11-24 16:25:00,1.95189,1.95197,1.95156,1.95174,28000000.0
2006-11-24 16:26:00,1.95157,1.95219,1.95157,1.95206,41000000.0
2006-11-24 16:27:00,1.95217,1.95218,1.95192,1.95218,46000000.0
2006-11-24 16:28:00,1.9521,1.95224,1.95204,1.95224,34000000.0
2006-11-24 16:29:00,1.95214,1.95217,1.9517,1.95217,24000000.0
2006-11-24 16:30:00,1.95225,1.95225,1.95208,1.95221,43000000.0
2006-11-24 16:31:00,1.95217,1.95228,1.95209,1.95227,36000000.0
2006-11-24 16:32:00,1.95236,1.95262,1.95236,1.95244,34000000.0
2006-11-24 16:33:00,1.95202,1.95202,1.95161,1.95161,41000000.0
2006-11-24 16:34:00,1.95191,1.95221,1.95187,1.95205,29000000.0
2006-11-24 16:35:00,1.95234,1.95237,1.95214,1.95235,53000000.0
2006-11-24 16:36:00,1.95201,1.95265,1.95178,1.95265,43000000.0
2006-11-24 16:37:00,1.95236,1.95264,1.95233,1.95264,56000000.0
2006-11-24 16:38:00,1.95261,1.95261,1.95224,1.95239,34000000.0
2006-11-24 16:39:00,1.95241,1.95286,1.95241,1.95286,43000000.0
2006-11-24 16:40:00,1.95294,1.95301,1.95279,1.95291,63000000.0
2006-11-24 16:41:00,1.95283,1.95308,1.95275,1.95276,44000000.0
2006-11-24 16:42:00,1.95275,1.95275,1.95241,1.95243,57000000.0
2006-11-24 16:43:00,1.95214,1.95254,1.95214,1.95248,20000000.0
2006-11-24 16:44:00,1.95264,1.95266,1.95227,1.95227,34000000.0
2006-11-24 16:45:00,1.95234,1.95239,1.95217,1.95218,41000000.0
2006-11-24 16:46:00,1.95214,1.95238,1.95213,1.95213,59000000.0
2006-11-24 16:47:00,1.95179,1.95201,1.95174,1.95186,55000000.0
2006-11-24 16:48:00,1.95192,1.95192,1.95167,1.95177,46000000.0
2006-11-24 16:49:00,1.95177,1.95213,1.95175,1.95194,35000000.0
2006-11-24 16:50:00,1.95191,1.95197,1.95158,1.95197,45000000.0
2006-11-24 16:51:00,1.95185,1.95202,1.95183,1.95196,30000000.0
2006-11-24 16:52:00,1.95189,1.95199,1.95154,1.95154,30000000.0
2006-11-24 16:53:00,1.95136,1.95147,1.95125,1.95128,19000000.0
2006-11-24 16:54:00,1.95128,1.95133,1.95088,1.95088,18000000.0
2006-11-24 16:55:00,1.95046,1.95046,1.9501,1.9501,40000000.0
2006-11-24 16:56:00,1.95006,1.9506,1.95006,1.9506,37000000.0
2006-11-24 16:57:00,1.95037,1.95085,1.95037,1.95085,17000000.0
2006-11-24 16:58:00,1.95109,1.95109,1.95078,1.9508,45000000.0
2006-11-24 16:59:00,1.95071,1.95096,1.95071,1.95096,39000000.0
2006-11-24 17:00:00,1.95085,1.95162,1.95085,1.95162,47000000.0
2006-11-24 17:01:00,1.9517,1.9518,1.95146,1.95147,26000000.0
2006-11-24 17:02:00,1.95136,1.9514,1.9512,1.95123,33000000.0
2006-11-24 17:03:00,1.95126,1.95149,1.95118,1.95142,33000000.0
2006-11-24 17:04:00,1.95135,1.95148,1.95126,1.95148,37000000.0
2006-11-24 17:06:00,1.95173,1.95229,1.95167,1.95229,46000000.0
2006-11-24 17:07:00,1.95252,1.95288,1.95252,1.95259,33000000.0
2006-11-24 17:08:00,1.95259,1.95259,1.95241,1.95253,45000000.0
2006-11-24 17:09:00,1.95256,1.95256,1.95226,1.95226,47000000.0
2006-11-24 17:10:00,1.95213,1.95218,1.95213,1.95214,6000000.0
2006-11-24 17:11:00,1.95256,1.95273,1.95252,1.95252,44000000.0
2006-11-24 17:12:00,1.95265,1.95284,1.95245,1.95245,23000000.0
2006-11-24 17:13:00,1.95273,1.95346,1.95273,1.95346,35000000.0
2006-11-24 17:14:00,1.95365,1.95365,1.95313,1.95313,27000000.0
2006-11-24 17:15:00,1.9529,1.95325,1.95288,1.95325,26000000.0
2006-11-24 17:16:00,1.95334,1.95394,1.95334,1.95394,27000000.0
2006-11-24 17:17:00,1.95412,1.95416,1.9539,1.95416,38000000.0
2006-11-24 17:18:00,1.95415,1.95415,1.95364,1.95364,29000000.0
2006-11-24 17:19:00,1.95319,1.95337,1.95319,1.95337,19000000.0
2006-11-24 17:20:00,1.95347,1.9538,1.95347,1.95374,29000000.0
2006-11-24 17:21:00,1.95371,1.95371,1.95344,1.95361,26000000.0
2006-11-24 17:22:00,1.95348,1.95348,1.95309,1.95309,30000000.0
2006-11-24 17:23:00,1.95282,1.95282,1.95249,1.95269,32000000.0
2006-11-24 17:24:00,1.95303,1.95346,1.95302,1.95308,23000000.0
2006-11-24 17:25:00,1.95288,1.95288,1.95209,1.95209,20000000.0
2006-11-24 17:26:00,1.95156,1.9519,1.95156,1.9519,18000000.0
2006-11-24 17:27:00,1.95211,1.95211,1.95148,1.95153,44000000.0
2006-11-24 17:28:00,1.95169,1.95169,1.95102,1.95104,39000000.0
2006-11-24 17:29:00,1.95077,1.95083,1.9507,1.95081,36000000.0
2006-11-24 17:30:00,1.95062,1.95062,1.94954,1.94954,61000000.0
2006-11-24 17:31:00,1.94932,1.94986,1.94914,1.94968,62000000.0
2006-11-24 17:32:00,1.94983,1.94989,1.94935,1.94978,54000000.0
2006-11-24 17:33:00,1.9496,1.9497,1.94919,1.94919,64000000.0
2006-11-24 17:34:00,1.94946,1.94951,1.94909,1.94909,60000000.0
2006-11-24 17:35:00,1.9491,1.94982,1.9491,1.94982,43000000.0
2006-11-24 17:36:00,1.94995,1.95008,1.94973,1.95008,58000000.0
2006-11-24 17:37:00,1.95022,1.95025,1.95015,1.95024,47000000.0
2006-11-24 17:38:00,1.95002,1.9504,1.95002,1.95032,44000000.0
2006-11-24 17:39:00,1.94978,1.9503,1.94952,1.9503,41000000.0
2006-11-24 17:40:00,1.95027,1.9508,1.95027,1.9508,59000000.0
2006-11-24 17:41:00,1.95113,1.95115,1.95096,1.95111,50000000.0
2006-11-24 17:42:00,1.95079,1.95103,1.95079,1.95103,37000000.0
2006-11-24 17:43:00,1.9511,1.95111,1.95087,1.95087,33000000.0
2006-11-24 17:44:00,1.95095,1.95111,1.95093,1.95111,46000000.0
2006-11-24 17:45:00,1.95085,1.951,1.95084,1.95087,49000000.0
2006-11-24 17:46:00,1.95095,1.95115,1.95095,1.95107,56000000.0
2006-11-24 17:47:00,1.95098,1.95125,1.95098,1.95125,65000000.0
2006-11-24 17:48:00,1.95138,1.9517,1.95138,1.9517,61000000.0
2006-11-24 17:49:00,1.95152,1.95176,1.95145,1.95145,72000000.0
2006-11-24 17:50:00,1.95154,1.95163,1.95131,1.95131,53000000.0
2006-11-24 17:51:00,1.951,1.95135,1.951,1.95134,54000000.0
2006-11-24 17:52:00,1.95121,1.95121,1.95102,1.95103,51000000.0
2006-11-24 17:53:00,1.9514,1.95147,1.95139,1.95139,42000000.0
2006-11-24 17:54:00,1.95133,1.95158,1.95133,1.95158,32000000.0
2006-11-24 17:55:00,1.95142,1.95151,1.95117,1.95145,32000000.0
2006-11-24 17:56:00,1.95179,1.95179,1.95152,1.95152,47000000.0
2006-11-24 17:57:00,1.95148,1.95149,1.9511,1.9511,34000000.0
2006-11-24 17:58:00,1.95095,1.95105,1.95095,1.95102,44000000.0
2006-11-24 17:59:00,1.95096,1.95124,1.95091,1.95104,39000000.0
2006-11-24 18:00:00,1.95115,1.95162,1.95115,1.95162,32000000.0
2006-11-24 18:01:00,1.95165,1.95165,1.95155,1.95155,52000000.0
2006-11-24 18:02:00,1.95143,1.95152,1.95133,1.95149,30000000.0
2006-11-24 18:03:00,1.95152,1.95152,1.9514,1.95151,38000000.0
2006-11-24 18:04:00,1.95106,1.9512,1.95106,1.95108,38000000.0
2006-11-24 18:05:00,1.95103,1.95115,1.95103,1.95113,36000000.0
2006-11-24 18:06:00,1.95102,1.95107,1.95093,1.95093,32000000.0
2006-11-24 18:07:00,1.95082,1.95082,1.95072,1.95073,38000000.0
2006-11-24 18:08:00,1.95034,1.95039,1.95023,1.95039,56000000.0
2006-11-24 18:09:00,1.95036,1.95036,1.95018,1.95018,34000000.0
2006-11-24 18:10:00,1.95015,1.95054,1.95015,1.95054,26000000.0
2006-11-24 18:11:00,1.95064,1.95071,1.95064,1.95071,34000000.0
2006-11-24 18:12:00,1.95053,1.95054,1.95034,1.95046,24000000.0
2006-11-24 18:13:00,1.9504,1.9504,1.95029,1.95037,30000000.0
2006-11-24 18:14:00,1.95036,1.95051,1.95036,1.95043,22000000.0
2006-11-24 18:15:00,1.95014,1.95015,1.94999,1.95009,21000000.0
2006-11-24 18:16:00,1.95009,1.95031,1.95006,1.95031,66000000.0
2006-11-24 18:17:00,1.9503,1.9503,1.94999,1.95004,60000000.0
2006-11-24 18:18:00,1.94986,1.9499,1.94982,1.94982,33000000.0
2006-11-24 18:19:00,1.94982,1.94994,1.94977,1.94985,46000000.0
2006-11-24 18:20:00,1.94985,1.94985,1.94959,1.94965,61000000.0
2006-11-24 18:21:00,1.94951,1.94951,1.94936,1.94947,37000000.0
2006-11-24 18:22:00,1.94954,1.94956,1.94927,1.94953,49000000.0
2006-11-24 18:23:00,1.94953,1.94964,1.94939,1.94941,34000000.0
2006-11-24 18:24:00,1.94924,1.94966,1.94924,1.94956,47000000.0
2006-11-24 18:25:00,1.94948,1.94948,1.94915,1.94931,31000000.0
2006-11-24 18:27:00,1.9493,1.94944,1.94904,1.94942,35000000.0
2006-11-24 18:28:00,1.94938,1.94938,1.94917,1.94932,18000000.0
2006-11-24 18:29:00,1.94929,1.94938,1.94929,1.94929,24000000.0
2006-11-24 18:30:00,1.94944,1.94949,1.94942,1.94944,32000000.0
2006-11-24 18:31:00,1.94918,1.94941,1.94918,1.9492,46000000.0
2006-11-24 18:32:00,1.94948,1.94966,1.94943,1.94966,55000000.0
2006-11-24 18:33:00,1.94931,1.94931,1.94921,1.94922,29000000.0
2006-11-24 18:34:00,1.94945,1.94946,1.94935,1.94942,32000000.0
2006-11-24 18:35:00,1.94933,1.94944,1.94916,1.94944,47000000.0
2006-11-24 18:36:00,1.94961,1.9502,1.94961,1.9502,65000000.0
2006-11-24 18:37:00,1.95007,1.95024,1.94997,1.9501,63000000.0
2006-11-24 18:38:00,1.95038,1.95053,1.95006,1.95006,61000000.0
2006-11-24 18:39:00,1.94987,1.94987,1.94963,1.94975,37000000.0
2006-11-24 18:40:00,1.94998,1.94998,1.94961,1.94965,52000000.0
2006-11-24 18:41:00,1.94953,1.94953,1.94894,1.94895,68000000.0
2006-11-24 18:42:00,1.94935,1.94935,1.94892,1.94892,40000000.0
2006-11-24 18:43:00,1.94872,1.94872,1.94778,1.94778,39000000.0
2006-11-24 18:44:00,1.94779,1.9488,1.94779,1.94822,33000000.0
2006-11-24 18:45:00,1.94814,1.94814,1.94779,1.94795,57000000.0
2006-11-24 18:46:00,1.94783,1.94828,1.94783,1.94813,61000000.0
2006-11-24 18:47:00,1.94773,1.94773,1.94708,1.94721,41000000.0
2006-11-24 18:48:00,1.9472,1.94772,1.9472,1.94759,26000000.0
2006-11-24 18:49:00,1.94779,1.94795,1.94771,1.94781,31000000.0
2006-11-24 18:50:00,1.94806,1.9485,1.94806,1.94831,37000000.0
2006-11-24 18:51:00,1.94868,1.94893,1.9486,1.9486,17000000.0
2006-11-24 18:52:00,1.94842,1.94861,1.94839,1.94861,33000000.0
2006-11-24 18:53:00,1.94872,1.94872,1.94828,1.9484,31000000.0
2006-11-24 18:54:00,1.94827,1.9484,1.94821,1.9484,11000000.0
2006-11-24 18:55:00,1.94835,1.94835,1.94796,1.94819,22000000.0
2006-11-24 18:56:00,1.94818,1.94827,1.94809,1.94812,16000000.0
2006-11-24 18:57:00,1.94826,1.94843,1.94826,1.94835,15000000.0
2006-11-24 18:58:00,1.94829,1.94829,1.94824,1.94825,19000000.0
2006-11-24 18:59:00,1.94794,1.94824,1.94794,1.94799,26000000.0
2006-11-24 19:00:00,1.94813,1.94837,1.94803,1.94803,12000000.0
2006-11-24 19:01:00,1.94785,1.9481,1.94785,1.94807,18000000.0
2006-11-24 19:02:00,1.94831,1.94858,1.94831,1.94858,23000000.0
2006-11-24 19:03:00,1.94864,1.94876,1.94863,1.94871,21000000.0
2006-11-24 19:04:00,1.94839,1.94872,1.94838,1.94872,55000000.0
2006-11-24 19:05:00,1.94866,1.94866,1.9486,1.94861,42000000.0
2006-11-24 19:06:00,1.94849,1.94865,1.94837,1.94864,63000000.0
2006-11-24 19:07:00,1.94824,1.94833,1.94814,1.94831,39000000.0
2006-11-24 19:08:00,1.94833,1.94855,1.94833,1.94854,32000000.0
2006-11-24 19:09:00,1.9487,1.94899,1.94859,1.94886,56000000.0
2006-11-24 19:10:00,1.94885,1.94892,1.9486,1.9486,27000000.0
2006-11-24 19:11:00,1.94833,1.94868,1.94833,1.94866,36000000.0
2006-11-24 19:12:00,1.94871,1.94871,1.94851,1.94852,25000000.0
2006-11-24 19:13:00,1.94841,1.94857,1.94841,1.94857,23000000.0
2006-11-24 19:14:00,1.94846,1.94846,1.94805,1.94805,37000000.0
2006-11-24 19:15:00,1.94796,1.94826,1.94796,1.94826,17000000.0
2006-11-24 19:16:00,1.94852,1.94863,1.94852,1.94858,23000000.0
2006-11-24 19:17:00,1.94855,1.94858,1.9485,1.9485,17000000.0
2006-11-24 19:18:00,1.94866,1.94894,1.94858,1.94894,30000000.0
2006-11-24 19:19:00,1.94866,1.94897,1.94866,1.94897,36000000.0
2006-11-24 19:20:00,1.94899,1.949,1.94884,1.94884,23000000.0
2006-11-24 19:21:00,1.94872,1.94872,1.94854,1.94854,21000000.0
2006-11-24 19:22:00,1.94853,1.94867,1.94843,1.94863,25000000.0
2006-11-24 19:23:00,1.94873,1.94877,1.94866,1.94876,12000000.0
2006-11-24 19:24:00,1.94874,1.94884,1.94862,1.94871,39000000.0
2006-11-24 19:25:00,1.94869,1.94869,1.94845,1.94867,49000000.0
2006-11-24 19:26:00,1.94918,1.94931,1.94917,1.94922,48000000.0
2006-11-24 19:27:00,1.94924,1.94931,1.94916,1.94922,51000000.0
2006-11-24 19:28:00,1.94918,1.94918,1.94897,1.94897,40000000.0
2006-11-24 19:29:00,1.94888,1.949,1.94872,1.94872,28000000.0
2006-11-24 19:30:00,1.94879,1.94918,1.94873,1.94878,32000000.0
2006-11-24 19:31:00,1.94871,1.949,1.94871,1.94872,28000000.0
2006-11-24 19:33:00,1.94879,1.94915,1.94879,1.94893,14000000.0
2006-11-24 19:34:00,1.94889,1.94896,1.94868,1.94885,49000000.0
2006-11-24 19:36:00,1.94892,1.94901,1.94883,1.94883,16000000.0
2006-11-24 19:37:00,1.94871,1.94874,1.94841,1.94874,26000000.0
2006-11-24 19:38:00,1.94875,1.94883,1.94871,1.94879,8000000.0
2006-11-24 19:39:00,1.94883,1.94883,1.94861,1.94871,13000000.0
2006-11-24 19:40:00,1.94872,1.94893,1.94869,1.9487,16000000.0
2006-11-24 19:41:00,1.94878,1.94878,1.94864,1.94868,17000000.0
2006-11-24 19:42:00,1.94834,1.94847,1.94828,1.94844,19000000.0
2006-11-24 19:43:00,1.94846,1.94846,1.94826,1.94826,21000000.0
2006-11-24 19:44:00,1.94814,1.94817,1.94805,1.94805,21000000.0
2006-11-24 19:45:00,1.94798,1.94802,1.94775,1.94789,33000000.0
2006-11-24 19:46:00,1.94784,1.94814,1.94777,1.94793,18000000.0
2006-11-24 19:47:00,1.94779,1.94786,1.94774,1.94774,22000000.0
2006-11-24 19:48:00,1.94772,1.94772,1.94758,1.94765,18000000.0
2006-11-24 19:49:00,1.94754,1.94755,1.94737,1.9475,27000000.0
2006-11-24 19:50:00,1.94748,1.94752,1.94745,1.94746,23000000.0
2006-11-24 19:51:00,1.94756,1.94778,1.94589,1.94767,7000000.0
2006-11-24 19:52:00,1.94764,1.94774,1.94764,1.9477,15000000.0
2006-11-24 19:53:00,1.94766,1.9478,1.94764,1.94776,21000000.0
2006-11-24 19:54:00,1.94779,1.94779,1.94744,1.9475,9000000.0
2006-11-24 19:55:00,1.94753,1.94788,1.94746,1.94788,30000000.0
2006-11-24 19:56:00,1.94814,1.94829,1.94811,1.94829,20000000.0
2006-11-24 19:57:00,1.94827,1.94827,1.94809,1.94809,12000000.0
2006-11-24 19:58:00,1.94807,1.94813,1.94806,1.94807,13000000.0
2006-11-24 19:59:00,1.94801,1.94801,1.94784,1.94787,31000000.0
2006-11-24 20:00:00,1.94773,1.94782,1.94767,1.94768,23000000.0
2006-11-24 20:01:00,1.94741,1.94744,1.94733,1.94741,13000000.0
2006-11-24 20:02:00,1.94769,1.94769,1.94741,1.94745,20000000.0
2006-11-24 20:03:00,1.94737,1.94737,1.94727,1.94727,18000000.0
2006-11-24 20:04:00,1.94719,1.94756,1.94719,1.94752,27000000.0
2006-11-24 20:06:00,1.94758,1.94767,1.94754,1.94754,13000000.0
2006-11-24 20:07:00,1.94743,1.94745,1.94706,1.94706,29000000.0
2006-11-24 20:08:00,1.94711,1.94737,1.94709,1.94725,15000000.0
2006-11-24 20:09:00,1.94725,1.94733,1.94723,1.94729,17000000.0
2006-11-24 20:10:00,1.94731,1.94748,1.94721,1.94748,8000000.0
2006-11-24 20:11:00,1.94741,1.9476,1.94731,1.9476,10000000.0
2006-11-24 20:13:00,1.9477,1.9477,1.94739,1.94758,17000000.0
2006-11-24 20:14:00,1.9474,1.94742,1.94728,1.94732,15000000.0
2006-11-24 20:15:00,1.94733,1.94743,1.94732,1.94738,10000000.0
2006-11-24 20:16:00,1.94754,1.94834,1.94754,1.94834,22000000.0
2006-11-24 20:17:00,1.94862,1.94876,1.94823,1.94854,7000000.0
2006-11-24 20:18:00,1.94856,1.94856,1.94812,1.94812,24000000.0
2006-11-24 20:19:00,1.94845,1.94883,1.94845,1.9487,9000000.0
2006-11-24 20:20:00,1.94875,1.94887,1.94869,1.9488,14000000.0
2006-11-24 20:21:00,1.94893,1.94893,1.94869,1.94884,7000000.0
2006-11-24 20:22:00,1.94901,1.94907,1.94901,1.94904,12000000.0
2006-11-24 20:23:00,1.949,1.94911,1.949,1.94907,8000000.0
2006-11-24 20:24:00,1.94889,1.94897,1.94878,1.94878,15000000.0
2006-11-24 20:25:00,1.94852,1.94878,1.94852,1.94859,16000000.0
2006-11-24 20:26:00,1.94866,1.94879,1.9485,1.94861,22000000.0
2006-11-24 20:27:00,1.94855,1.94869,1.94851,1.94863,11000000.0
2006-11-24 20:28:00,1.94859,1.94872,1.94859,1.94871,7000000.0
2006-11-24 20:31:00,1.94832,1.94851,1.94832,1.9484,5000000.0
2006-11-24 20:32:00,1.94837,1.94859,1.94837,1.94855,20000000.0
2006-11-24 20:33:00,1.94868,1.94878,1.94859,1.94878,14000000.0
2006-11-24 20:34:00,1.94874,1.94874,1.94845,1.94845,28000000.0
2006-11-24 20:35:00,1.94831,1.94872,1.94831,1.94872,23000000.0
2006-11-24 20:36:00,1.94883,1.94889,1.94883,1.94884,11000000.0
2006-11-24 20:37:00,1.9488,1.94881,1.94867,1.94875,7000000.0
2006-11-24 20:38:00,1.94868,1.94868,1.94847,1.9485,10000000.0
2006-11-24 20:39:00,1.9484,1.94844,1.94838,1.9484,9000000.0
2006-11-24 20:40:00,1.9483,1.94832,1.9481,1.9481,8000000.0
2006-11-24 20:41:00,1.94817,1.94841,1.94815,1.94841,8000000.0
2006-11-24 20:42:00,1.94846,1.94851,1.94815,1.94815,15000000.0
2006-11-24 20:43:00,1.94818,1.94836,1.94818,1.94836,12000000.0
2006-11-24 20:44:00,1.94848,1.94857,1.94845,1.94857,7000000.0
2006-11-24 20:45:00,1.94843,1.94851,1.94836,1.94851,12000000.0
2006-11-24 20:46:00,1.94852,1.94856,1.94838,1.94839,9000000.0
2006-11-24 20:47:00,1.94831,1.94846,1.9483,1.9483,11000000.0
2006-11-24 20:48:00,1.94818,1.94829,1.94812,1.94817,11000000.0
2006-11-24 20:49:00,1.9484,1.9486,1.9484,1.9486,18000000.0
2006-11-24 20:50:00,1.9486,1.94861,1.94853,1.9486,7000000.0
2006-11-24 20:51:00,1.94862,1.94862,1.94852,1.94861,18000000.0
2006-11-24 20:52:00,1.9486,1.94866,1.94859,1.9486,15000000.0
2006-11-24 20:54:00,1.94853,1.94877,1.94853,1.94877,10000000.0
2006-11-24 20:55:00,1.94869,1.94876,1.94861,1.9487,5000000.0
2006-11-24 20:56:00,1.94877,1.94877,1.94868,1.94876,8000000.0
2006-11-24 20:57:00,1.94871,1.9488,1.9487,1.94871,18000000.0
2006-11-24 20:58:00,1.94854,1.94854,1.94798,1.94798,14000000.0
2006-11-24 20:59:00,1.94717,1.94804,1.94717,1.94804,8000000.0
2006-11-24 21:00:00,1.94817,1.94817,1.94795,1.94797,7000000.0
2006-11-24 21:01:00,1.94777,1.94777,1.94724,1.94731,16000000.0
2006-11-24 21:02:00,1.94712,1.94724,1.94705,1.94717,8000000.0
2006-11-24 21:03:00,1.94712,1.94741,1.94712,1.94741,13000000.0
2006-11-24 21:04:00,1.94752,1.94755,1.94747,1.94751,8000000.0
2006-11-24 21:05:00,1.94743,1.94743,1.94703,1.94703,11000000.0
2006-11-24 21:06:00,1.94695,1.94712,1.94695,1.94712,8000000.0
2006-11-24 21:07:00,1.94746,1.94766,1.94746,1.94764,7000000.0
2006-11-24 21:08:00,1.94785,1.94846,1.94785,1.94846,11000000.0
2006-11-24 21:09:00,1.94857,1.94861,1.94813,1.94813,9000000.0
2006-11-24 21:10:00,1.94781,1.94789,1.9476,1.94789,10000000.0
2006-11-24 21:11:00,1.94786,1.94793,1.94786,1.94791,8000000.0
2006-11-24 21:12:00,1.94803,1.94807,1.94603,1.94787,10000000.0
2006-11-24 21:13:00,1.94781,1.94791,1.94781,1.94791,8000000.0
2006-11-24 21:15:00,1.94781,1.94798,1.94781,1.94798,11000000.0
2006-11-24 21:16:00,1.94782,1.94785,1.94773,1.94785,9000000.0
2006-11-24 21:17:00,1.94786,1.94816,1.9478,1.94816,7000000.0
2006-11-24 21:18:00,1.94805,1.94808,1.948,1.94803,7000000.0
2006-11-24 21:19:00,1.94807,1.94808,1.94785,1.94804,8000000.0
2006-11-24 21:20:00,1.94816,1.9483,1.94804,1.94804,12000000.0
2006-11-24 21:21:00,1.94828,1.94859,1.94823,1.94859,8000000.0
2006-11-24 21:22:00,1.94873,1.94875,1.94862,1.94862,7000000.0
2006-11-24 21:23:00,1.94849,1.9485,1.94836,1.94842,10000000.0
2006-11-24 21:24:00,1.9486,1.9486,1.94831,1.94831,11000000.0
2006-11-24 21:25:00,1.94831,1.94845,1.94831,1.94845,6000000.0
2006-11-24 21:26:00,1.94851,1.94851,1.94836,1.94836,5000000.0
2006-11-24 21:27:00,1.94859,1.94931,1.94859,1.94931,6000000.0
2006-11-24 21:28:00,1.9495,1.9495,1.94898,1.94915,20000000.0
2006-11-24 21:29:00,1.94917,1.94925,1.94906,1.94925,8000000.0
2006-11-24 21:30:00,1.94922,1.94949,1.94922,1.94949,9000000.0
2006-11-24 21:31:00,1.9496,1.94962,1.94951,1.9496,4000000.0
2006-11-24 21:32:00,1.94953,1.94953,1.94926,1.94929,7000000.0
2006-11-24 21:34:00,1.94926,1.94937,1.94926,1.94928,10000000.0
2006-11-24 21:35:00,1.94916,1.94916,1.94902,1.94914,11000000.0
2006-11-24 21:37:00,1.94902,1.94919,1.94898,1.94919,11000000.0
2006-11-24 21:38:00,1.94908,1.94908,1.94836,1.94836,26000000.0
2006-11-24 21:39:00,1.94844,1.94864,1.94844,1.94863,18000000.0
2006-11-24 21:42:00,1.94881,1.94881,1.94861,1.94863,7000000.0
2006-11-24 21:43:00,1.94852,1.94905,1.94852,1.94905,11000000.0
2006-11-24 21:44:00,1.94913,1.94913,1.9489,1.94912,18000000.0
2006-11-24 21:45:00,1.94905,1.94925,1.94905,1.94925,7000000.0
2006-11-24 21:49:00,1.94917,1.94917,1.94908,1.94908,8000000.0
2006-11-24 21:51:00,1.94874,1.94891,1.94874,1.94891,7000000.0
2006-11-24 21:53:00,1.94898,1.94921,1.94898,1.94905,8000000.0
2006-11-24 21:56:00,1.94885,1.94885,1.9488,1.9488,6000000.0
2006-11-24 21:58:00,1.949,1.949,1.94871,1.94871,6000000.0
2006-11-24 21:59:00,1.94912,1.94912,1.94887,1.94893,25000000.0
2006-11-24 22:00:00,1.9495,1.9495,1.94905,1.94905,12000000.0
2006-11-24 22:01:00,1.94911,1.94931,1.94905,1.94931,6000000.0
2006-11-24 22:02:00,1.94921,1.94921,1.94899,1.94899,11000000.0
2006-11-24 22:03:00,1.94889,1.94905,1.94889,1.94901,9000000.0
2006-11-24 22:04:00,1.94915,1.94934,1.94913,1.94915,11000000.0
2006-11-24 22:05:00,1.94945,1.9501,1.94945,1.9501,5000000.0
2006-11-24 22:07:00,1.95012,1.95012,1.95003,1.95003,15000000.0
2006-11-24 22:08:00,1.95026,1.95026,1.95011,1.95011,6000000.0
2006-11-24 22:09:00,1.94992,1.9502,1.94992,1.9502,13000000.0
2006-11-24 22:12:00,1.95023,1.95029,1.95021,1.95023,15000000.0
2006-11-24 22:13:00,1.9502,1.9502,1.95015,1.95015,10000000.0
2006-11-24 22:14:00,1.95012,1.95015,1.95009,1.95015,13000000.0
2006-11-24 22:16:00,1.95001,1.95033,1.95001,1.95033,8000000.0
2006-11-24 22:17:00,1.95033,1.9505,1.95033,1.95048,16000000.0
2006-11-24 22:18:00,1.9506,1.95071,1.95051,1.95071,5000000.0
2006-11-24 22:19:00,1.95079,1.95079,1.95059,1.95059,6000000.0
2006-11-24 22:20:00,1.95023,1.95046,1.94996,1.95042,7000000.0
2006-11-24 22:21:00,1.95013,1.95013,1.94967,1.94967,11000000.0
2006-11-24 22:22:00,1.94967,1.9498,1.94966,1.94969,8000000.0
2006-11-24 22:23:00,1.94949,1.94949,1.94922,1.94922,15000000.0
2006-11-24 22:24:00,1.94939,1.94953,1.94939,1.9494,10000000.0
2006-11-24 22:25:00,1.94959,1.94968,1.94959,1.94968,5000000.0
2006-11-24 22:26:00,1.94964,1.94964,1.94915,1.94915,10000000.0
2006-11-24 22:27:00,1.94883,1.94883,1.94869,1.9487,10000000.0
2006-11-24 22:28:00,1.94837,1.94837,1.94822,1.94828,8000000.0
2006-11-24 22:29:00,1.94829,1.94842,1.94829,1.9484,7000000.0
2006-11-24 22:30:00,1.94851,1.94851,1.94835,1.94835,5000000.0
2006-11-24 22:31:00,1.94827,1.94838,1.94823,1.94823,7000000.0
2006-11-24 22:33:00,1.94875,1.94875,1.94835,1.94835,6000000.0
2006-11-24 22:34:00,1.94837,1.94858,1.94827,1.94858,47000000.0
2006-11-24 22:37:00,1.94862,1.94862,1.94835,1.9484,28000000.0
2006-11-24 22:38:00,1.94831,1.94847,1.94826,1.94847,10000000.0
2006-11-24 22:40:00,1.94834,1.94856,1.94834,1.94856,9000000.0
2006-11-24 22:41:00,1.94856,1.94863,1.9484,1.9484,16000000.0
2006-11-24 22:43:00,1.94838,1.94861,1.94838,1.94859,11000000.0
2006-11-24 22:44:00,1.94838,1.94838,1.94816,1.94816,8000000.0
2006-11-24 22:45:00,1.94811,1.94825,1.94811,1.94825,12000000.0
2006-11-24 22:46:00,1.9485,1.94938,1.9485,1.94938,9000000.0
2006-11-24 22:47:00,1.94972,1.94981,1.94972,1.94979,16000000.0
2006-11-24 22:48:00,1.94983,1.94996,1.94976,1.94984,11000000.0
2006-11-24 22:50:00,1.94946,1.94946,1.94935,1.94935,16000000.0
2006-11-24 22:51:00,1.94953,1.94961,1.94946,1.94951,7000000.0
2006-11-24 22:53:00,1.94931,1.94933,1.94914,1.94917,8000000.0
2006-11-24 22:54:00,1.94914,1.94914,1.94896,1.949,7000000.0
2006-11-24 22:55:00,1.94903,1.94903,1.9489,1.9489,8000000.0
2006-11-24 22:56:00,1.9488,1.9488,1.94875,1.94875,8000000.0
2006-11-24 22:57:00,1.94879,1.94895,1.94864,1.94879,10000000.0
2006-11-24 22:58:00,1.94891,1.94891,1.94871,1.94875,7000000.0
2006-11-24 22:59:00,1.94883,1.94905,1.94883,1.94905,9000000.0
2006-11-24 23:00:00,1.94913,1.94934,1.94913,1.94913,12000000.0
2006-11-24 23:01:00,1.94919,1.94923,1.94906,1.94906,9000000.0
2006-11-24 23:02:00,1.94918,1.94922,1.94914,1.94918,7000000.0
2006-11-24 23:03:00,1.94901,1.94908,1.94901,1.94907,12000000.0
2006-11-24 23:04:00,1.94908,1.94919,1.949,1.94906,9000000.0
2006-11-24 23:05:00,1.94893,1.94893,1.94887,1.94892,11000000.0
2006-11-24 23:06:00,1.94903,1.94905,1.94898,1.94898,5000000.0
2006-11-24 23:07:00,1.94876,1.94876,1.94862,1.94864,8000000.0
2006-11-24 23:08:00,1.9484,1.9484,1.94823,1.94823,15000000.0
2006-11-24 23:09:00,1.94818,1.94821,1.94816,1.94821,7000000.0
2006-11-24 23:10:00,1.94816,1.94826,1.94814,1.94818,8000000.0
2006-11-24 23:12:00,1.94804,1.9483,1.94799,1.94827,8000000.0
2006-11-24 23:13:00,1.94836,1.94856,1.94831,1.94854,7000000.0
2006-11-24 23:14:00,1.94865,1.94878,1.94865,1.94877,9000000.0
2006-11-24 23:15:00,1.94868,1.94871,1.94866,1.94866,8000000.0
2006-11-24 23:16:00,1.94871,1.94871,1.94851,1.94864,9000000.0
2006-11-24 23:17:00,1.94851,1.94861,1.94808,1.94808,7000000.0
2006-11-24 23:18:00,1.94814,1.94845,1.94804,1.94814,7000000.0
2006-11-24 23:20:00,1.94798,1.94805,1.94782,1.94805,9000000.0
2006-11-24 23:21:00,1.94823,1.94823,1.94807,1.9482,5000000.0
2006-11-24 23:22:00,1.94807,1.9482,1.94803,1.94803,7000000.0
2006-11-24 23:23:00,1.94809,1.94809,1.94789,1.94789,6000000.0
2006-11-24 23:24:00,1.94778,1.94787,1.94773,1.94773,9000000.0
2006-11-24 23:25:00,1.9478,1.94796,1.94779,1.94794,10000000.0
2006-11-24 23:26:00,1.94811,1.94814,1.94809,1.94811,10000000.0
2006-11-24 23:28:00,1.94815,1.94816,1.94792,1.94792,7000000.0
2006-11-24 23:29:00,1.94788,1.9483,1.94783,1.9483,25000000.0
2006-11-24 23:30:00,1.94834,1.9486,1.94834,1.9486,7000000.0
2006-11-24 23:31:00,1.94845,1.94853,1.94845,1.94845,14000000.0
2006-11-24 23:33:00,1.9485,1.9486,1.9485,1.9486,5000000.0
2006-11-24 23:34:00,1.94852,1.94853,1.94835,1.94835,6000000.0
2006-11-24 23:36:00,1.94898,1.94926,1.94897,1.94923,9000000.0
2006-11-24 23:37:00,1.94908,1.94924,1.94902,1.94902,8000000.0
2006-11-24 23:38:00,1.94893,1.94921,1.94893,1.94921,8000000.0
2006-11-24 23:39:00,1.94904,1.94914,1.94889,1.94891,11000000.0
2006-11-24 23:40:00,1.94899,1.94912,1.9488,1.94883,21000000.0
2006-11-24 23:41:00,1.94924,1.94924,1.94883,1.94883,7000000.0
2006-11-24 23:42:00,1.94864,1.94865,1.94855,1.94856,19000000.0
2006-11-24 23:43:00,1.94865,1.94886,1.94864,1.94886,7000000.0
2006-11-24 23:44:00,1.94845,1.94858,1.94845,1.94848,8000000.0
2006-11-24 23:45:00,1.94849,1.94885,1.94849,1.94885,7000000.0
2006-11-24 23:46:00,1.94893,1.94922,1.94893,1.94917,8000000.0
2006-11-24 23:47:00,1.94937,1.94937,1.94898,1.94898,7000000.0
2006-11-24 23:48:00,1.94888,1.94901,1.94885,1.94901,8000000.0
2006-11-24 23:49:00,1.94908,1.94925,1.949,1.94913,8000000.0
2006-11-24 23:50:00,1.94879,1.94879,1.94778,1.94778,8000000.0
2006-11-24 23:51:00,1.94775,1.94851,1.94775,1.94841,7000000.0
2006-11-24 23:52:00,1.94838,1.94838,1.94751,1.94762,7000000.0
2006-11-24 23:53:00,1.94769,1.94843,1.94769,1.94843,10000000.0
2006-11-24 23:54:00,1.948,1.94807,1.94728,1.94728,7000000.0
2006-11-24 23:55:00,1.94721,1.94789,1.94721,1.94789,9000000.0
2006-11-24 23:56:00,1.9468,1.94744,1.9468,1.94724,12000000.0
2006-11-24 23:57:00,1.94705,1.94727,1.94685,1.94685,6000000.0
2006-11-27 00:13:00,1.94664,1.95012,1.94664,1.95012,8000000.0
2006-11-27 00:14:00,1.95517,1.95527,1.95493,1.95493,7000000.0
2006-11-27 00:15:00,1.95501,1.95501,1.95446,1.9548,10000000.0
2006-11-27 00:16:00,1.95462,1.95462,1.9544,1.9544,9000000.0
2006-11-27 00:17:00,1.9547,1.95482,1.95371,1.9539,7000000.0
2006-11-27 00:18:00,1.95382,1.9539,1.95365,1.9539,8000000.0
2006-11-27 00:19:00,1.95414,1.95459,1.95414,1.95451,11000000.0
2006-11-27 00:20:00,1.95453,1.9547,1.95453,1.9547,9000000.0
2006-11-27 00:21:00,1.95473,1.95477,1.95458,1.9546,8000000.0
2006-11-27 00:22:00,1.95454,1.95469,1.9545,1.95469,6000000.0
2006-11-27 00:23:00,1.95471,1.95503,1.95466,1.95503,7000000.0
2006-11-27 00:24:00,1.95483,1.95483,1.95444,1.95444,8000000.0
2006-11-27 00:25:00,1.95445,1.9549,1.95445,1.9549,11000000.0
2006-11-27 00:26:00,1.95518,1.95518,1.95481,1.95488,7000000.0
2006-11-27 00:27:00,1.95457,1.95464,1.9545,1.9545,10000000.0
2006-11-27 00:28:00,1.95441,1.9546,1.95414,1.95414,8000000.0
2006-11-27 00:29:00,1.95394,1.95394,1.95369,1.95387,6000000.0
2006-11-27 00:30:00,1.95357,1.95357,1.95317,1.95317,7000000.0
2006-11-27 00:31:00,1.9535,1.95355,1.95339,1.95339,7000000.0
2006-11-27 00:32:00,1.95318,1.95342,1.95316,1.95342,7000000.0
2006-11-27 00:33:00,1.95353,1.95432,1.95353,1.95432,7000000.0
2006-11-27 00:34:00,1.95462,1.9549,1.9546,1.95483,7000000.0
2006-11-27 00:35:00,1.95481,1.95492,1.95481,1.95492,8000000.0
2006-11-27 00:36:00,1.95473,1.95473,1.95437,1.95449,5000000.0
2006-11-27 00:37:00,1.95424,1.95444,1.95422,1.95444,6000000.0
2006-11-27 00:38:00,1.95429,1.95429,1.954,1.954,7000000.0
2006-11-27 00:39:00,1.95416,1.95459,1.95416,1.95455,10000000.0
2006-11-27 00:40:00,1.95407,1.95435,1.95407,1.95426,7000000.0
2006-11-27 00:41:00,1.9545,1.95474,1.9545,1.95474,6000000.0
2006-11-27 00:42:00,1.95488,1.95488,1.95467,1.95478,8000000.0
2006-11-27 00:43:00,1.95457,1.95493,1.95457,1.95493,4000000.0
2006-11-27 00:44:00,1.95541,1.9556,1.95504,1.9555,11000000.0
2006-11-27 00:45:00,1.95539,1.95546,1.955,1.955,7000000.0
2006-11-27 00:46:00,1.95505,1.95506,1.95492,1.95503,10000000.0
2006-11-27 00:47:00,1.95532,1.95542,1.95525,1.95525,7000000.0
2006-11-27 00:48:00,1.95524,1.95527,1.95484,1.95506,8000000.0
2006-11-27 00:49:00,1.95398,1.95481,1.95398,1.95481,5000000.0
2006-11-27 00:50:00,1.95506,1.9551,1.95479,1.95507,10000000.0
2006-11-27 00:51:00,1.95513,1.95514,1.95488,1.95488,5000000.0
2006-11-27 00:52:00,1.95501,1.95524,1.9549,1.9549,7000000.0
2006-11-27 00:53:00,1.95519,1.95557,1.95519,1.9554,11000000.0
2006-11-27 00:54:00,1.95528,1.95539,1.95503,1.95536,10000000.0
2006-11-27 00:55:00,1.95523,1.95526,1.95503,1.95512,7000000.0
2006-11-27 00:56:00,1.95532,1.95538,1.95519,1.95537,6000000.0
2006-11-27 00:57:00,1.95537,1.95537,1.95511,1.95511,8000000.0
2006-11-27 00:58:00,1.95539,1.95539,1.95531,1.95538,10000000.0
2006-11-27 00:59:00,1.95532,1.95532,1.95513,1.9553,7000000.0
2006-11-27 01:00:00,1.95501,1.95501,1.95443,1.95446,19000000.0
2006-11-27 01:01:00,1.95429,1.95449,1.95418,1.95422,12000000.0
2006-11-27 01:02:00,1.95434,1.95489,1.95434,1.95454,8000000.0
2006-11-27 01:03:00,1.95472,1.95503,1.95468,1.95468,7000000.0
2006-11-27 01:04:00,1.95499,1.95507,1.95482,1.95497,8000000.0
2006-11-27 01:05:00,1.95472,1.95491,1.95472,1.95491,7000000.0
2006-11-27 01:06:00,1.95508,1.95508,1.95496,1.95506,8000000.0
2006-11-27 01:07:00,1.95465,1.95488,1.95465,1.95483,11000000.0
2006-11-27 01:08:00,1.95492,1.95493,1.95464,1.95484,10000000.0
2006-11-27 01:09:00,1.95494,1.955,1.95477,1.95497,8000000.0
2006-11-27 01:10:00,1.95511,1.95514,1.95486,1.95508,10000000.0
2006-11-27 01:11:00,1.95506,1.95509,1.95492,1.95497,11000000.0
2006-11-27 01:12:00,1.95506,1.95514,1.95475,1.95475,8000000.0
2006-11-27 01:13:00,1.95452,1.95452,1.95398,1.95398,8000000.0
2006-11-27 01:14:00,1.95396,1.95409,1.9536,1.95409,10000000.0
2006-11-27 01:16:00,1.95419,1.95419,1.95388,1.95389,8000000.0
2006-11-27 01:17:00,1.95415,1.95454,1.95415,1.95428,11000000.0
2006-11-27 01:18:00,1.95456,1.95456,1.95421,1.95448,10000000.0
2006-11-27 01:19:00,1.95447,1.95447,1.9542,1.9542,11000000.0
2006-11-27 01:20:00,1.95421,1.95432,1.95408,1.95408,13000000.0
2006-11-27 01:21:00,1.95422,1.95422,1.95412,1.95422,7000000.0
2006-11-27 01:22:00,1.95414,1.95424,1.95414,1.95424,7000000.0
2006-11-27 01:23:00,1.95438,1.95454,1.95423,1.95454,8000000.0
2006-11-27 01:24:00,1.95449,1.95456,1.95433,1.95456,7000000.0
2006-11-27 01:25:00,1.95434,1.95439,1.95414,1.95439,8000000.0
2006-11-27 01:26:00,1.95456,1.95456,1.9543,1.95445,14000000.0
2006-11-27 01:27:00,1.95468,1.95473,1.95463,1.95473,15000000.0
2006-11-27 01:29:00,1.9546,1.95482,1.9546,1.95473,10000000.0
2006-11-27 01:30:00,1.95483,1.95493,1.95477,1.95491,10000000.0
2006-11-27 01:31:00,1.95493,1.95493,1.95471,1.95492,7000000.0
2006-11-27 01:32:00,1.95492,1.95495,1.95482,1.95494,18000000.0
2006-11-27 01:33:00,1.95499,1.95504,1.95493,1.95504,6000000.0
2006-11-27 01:34:00,1.95506,1.95506,1.95474,1.95487,16000000.0
2006-11-27 01:35:00,1.95495,1.95521,1.95491,1.95521,8000000.0
2006-11-27 01:36:00,1.9549,1.9549,1.95477,1.95486,9000000.0
2006-11-27 01:37:00,1.95477,1.95477,1.9545,1.95472,5000000.0
2006-11-27 01:38:00,1.9547,1.95478,1.9547,1.95476,12000000.0
2006-11-27 01:39:00,1.95485,1.9551,1.95485,1.95504,12000000.0
2006-11-27 01:40:00,1.95505,1.95505,1.95501,1.95501,7000000.0
2006-11-27 01:42:00,1.95492,1.95518,1.95492,1.95518,7000000.0
2006-11-27 01:43:00,1.95524,1.95524,1.95477,1.95498,8000000.0
2006-11-27 01:44:00,1.95499,1.95558,1.95499,1.95558,7000000.0
2006-11-27 01:45:00,1.95565,1.95565,1.95553,1.95557,7000000.0
2006-11-27 01:46:00,1.95555,1.95559,1.95544,1.95554,7000000.0
2006-11-27 01:47:00,1.95547,1.95549,1.95535,1.95536,14000000.0
2006-11-27 01:48:00,1.95532,1.95538,1.95525,1.95536,7000000.0
2006-11-27 01:49:00,1.95533,1.95533,1.95522,1.95523,8000000.0
2006-11-27 01:50:00,1.95526,1.95526,1.95519,1.95523,10000000.0
2006-11-27 01:51:00,1.95527,1.95544,1.95523,1.95544,16000000.0
2006-11-27 01:52:00,1.95537,1.95542,1.95532,1.95539,13000000.0
2006-11-27 01:53:00,1.95534,1.95534,1.95512,1.95512,7000000.0
2006-11-27 01:54:00,1.95507,1.95507,1.95483,1.95487,9000000.0
2006-11-27 01:55:00,1.95475,1.95485,1.95464,1.9547,11000000.0
2006-11-27 01:56:00,1.95487,1.95492,1.95481,1.95492,17000000.0
2006-11-27 01:57:00,1.9548,1.9548,1.9547,1.95476,13000000.0
2006-11-27 01:59:00,1.95478,1.95478,1.95466,1.95474,7000000.0
2006-11-27 02:00:00,1.9548,1.95485,1.95473,1.9548,10000000.0
2006-11-27 02:01:00,1.95464,1.95469,1.95448,1.95448,8000000.0
2006-11-27 02:02:00,1.95481,1.95488,1.95468,1.95472,7000000.0
2006-11-27 02:03:00,1.95452,1.95464,1.95275,1.9545,10000000.0
2006-11-27 02:04:00,1.95433,1.95433,1.95412,1.95416,7000000.0
2006-11-27 02:05:00,1.95396,1.9543,1.95396,1.9543,10000000.0
2006-11-27 02:06:00,1.95426,1.95433,1.95411,1.95411,10000000.0
2006-11-27 02:07:00,1.9542,1.95427,1.95404,1.95424,8000000.0
2006-11-27 02:08:00,1.95419,1.95443,1.95408,1.95412,8000000.0
2006-11-27 02:09:00,1.95345,1.95392,1.95345,1.9539,7000000.0
2006-11-27 02:10:00,1.95437,1.95437,1.95395,1.95395,9000000.0
2006-11-27 02:11:00,1.95422,1.95467,1.95422,1.95467,8000000.0
2006-11-27 02:12:00,1.955,1.955,1.95476,1.95497,8000000.0
2006-11-27 02:13:00,1.95491,1.95491,1.95448,1.95448,7000000.0
2006-11-27 02:14:00,1.95421,1.95456,1.95421,1.95456,9000000.0
2006-11-27 02:15:00,1.95475,1.95489,1.95466,1.95474,8000000.0
2006-11-27 02:16:00,1.9545,1.9545,1.95429,1.95429,8000000.0
2006-11-27 02:17:00,1.95422,1.95464,1.95422,1.95464,6000000.0
2006-11-27 02:18:00,1.95439,1.95446,1.95422,1.95425,7000000.0
2006-11-27 02:19:00,1.95392,1.95392,1.95351,1.95384,11000000.0
2006-11-27 02:20:00,1.95357,1.95357,1.9532,1.95322,6000000.0
2006-11-27 02:21:00,1.95326,1.95351,1.95326,1.95344,7000000.0
2006-11-27 02:22:00,1.95356,1.95362,1.95346,1.95362,8000000.0
2006-11-27 02:23:00,1.95366,1.95378,1.95366,1.95377,10000000.0
2006-11-27 02:24:00,1.95381,1.95381,1.9536,1.95366,11000000.0
2006-11-27 02:25:00,1.95361,1.9538,1.95357,1.95375,11000000.0
2006-11-27 02:26:00,1.95387,1.95399,1.95387,1.95399,8000000.0
2006-11-27 02:27:00,1.95392,1.95393,1.95377,1.95379,9000000.0
2006-11-27 02:28:00,1.95383,1.95383,1.95351,1.95351,10000000.0
2006-11-27 02:29:00,1.95333,1.95344,1.95324,1.95344,7000000.0
2006-11-27 02:30:00,1.95345,1.95353,1.95344,1.95351,5000000.0
2006-11-27 02:31:00,1.95352,1.95352,1.95333,1.95337,8000000.0
2006-11-27 02:32:00,1.95326,1.95331,1.95319,1.95319,8000000.0
2006-11-27 02:33:00,1.95305,1.95321,1.95304,1.95316,8000000.0
2006-11-27 02:34:00,1.95301,1.9531,1.95293,1.95302,7000000.0
2006-11-27 02:35:00,1.95295,1.953,1.95285,1.95294,11000000.0
2006-11-27 02:36:00,1.95253,1.9527,1.95202,1.95202,7000000.0
2006-11-27 02:37:00,1.95234,1.95236,1.95216,1.95226,7000000.0
2006-11-27 02:38:00,1.95189,1.95207,1.95189,1.95206,7000000.0
2006-11-27 02:39:00,1.95197,1.95225,1.95197,1.95225,8000000.0
2006-11-27 02:40:00,1.95246,1.95261,1.95246,1.95252,7000000.0
2006-11-27 02:41:00,1.95255,1.95266,1.95234,1.9526,8000000.0
2006-11-27 02:42:00,1.9526,1.95307,1.9526,1.95307,5000000.0
2006-11-27 02:43:00,1.95332,1.9536,1.95325,1.9536,9000000.0
2006-11-27 02:44:00,1.95371,1.95378,1.95364,1.95365,7000000.0
2006-11-27 02:45:00,1.95321,1.95321,1.95304,1.95311,8000000.0
2006-11-27 02:46:00,1.9527,1.95293,1.9527,1.95291,8000000.0
2006-11-27 02:47:00,1.95299,1.95304,1.95288,1.95304,9000000.0
2006-11-27 02:48:00,1.95284,1.95295,1.95271,1.95295,8000000.0
2006-11-27 02:49:00,1.95292,1.953,1.95282,1.953,11000000.0
2006-11-27 02:50:00,1.953,1.953,1.95284,1.95294,7000000.0
2006-11-27 02:51:00,1.9528,1.9528,1.9525,1.95252,8000000.0
2006-11-27 02:52:00,1.95253,1.95278,1.95219,1.95278,6000000.0
2006-11-27 02:53:00,1.95284,1.95291,1.95284,1.95288,8000000.0
2006-11-27 02:54:00,1.95284,1.95284,1.95269,1.95275,8000000.0
2006-11-27 02:55:00,1.9523,1.95238,1.95222,1.95237,8000000.0
2006-11-27 02:56:00,1.95267,1.95274,1.95265,1.95274,7000000.0
2006-11-27 02:57:00,1.95251,1.95298,1.95239,1.95298,8000000.0
2006-11-27 02:58:00,1.95294,1.953,1.95294,1.95294,6000000.0
2006-11-27 02:59:00,1.95296,1.95296,1.95282,1.95292,9000000.0
2006-11-27 03:00:00,1.95297,1.95297,1.95284,1.95287,6000000.0
2006-11-27 03:01:00,1.95274,1.95294,1.9527,1.95284,8000000.0
2006-11-27 03:02:00,1.95291,1.95291,1.95256,1.95284,11000000.0
2006-11-27 03:03:00,1.95281,1.95281,1.95261,1.95261,7000000.0
2006-11-27 03:04:00,1.9527,1.95282,1.95246,1.95247,7000000.0
2006-11-27 03:05:00,1.95222,1.95235,1.95217,1.95233,8000000.0
2006-11-27 03:06:00,1.95224,1.95287,1.95215,1.95285,8000000.0
2006-11-27 03:07:00,1.95288,1.953,1.95286,1.953,8000000.0
2006-11-27 03:08:00,1.95304,1.95305,1.95287,1.95305,5000000.0
2006-11-27 03:09:00,1.95321,1.95329,1.95311,1.95311,8000000.0
2006-11-27 03:10:00,1.95292,1.95292,1.95279,1.95279,7000000.0
2006-11-27 03:11:00,1.95304,1.95312,1.95295,1.95312,10000000.0
2006-11-27 03:12:00,1.95318,1.95328,1.95308,1.95308,7000000.0
2006-11-27 03:13:00,1.95307,1.95314,1.95294,1.95295,11000000.0
2006-11-27 03:14:00,1.95323,1.95351,1.95323,1.95351,11000000.0
2006-11-27 03:15:00,1.95343,1.95343,1.95282,1.95282,7000000.0
2006-11-27 03:16:00,1.95254,1.95254,1.95214,1.95236,7000000.0
2006-11-27 03:17:00,1.95227,1.95231,1.95174,1.95225,11000000.0
2006-11-27 03:18:00,1.95208,1.95223,1.952,1.95203,10000000.0
2006-11-27 03:19:00,1.95205,1.95215,1.95198,1.95211,8000000.0
2006-11-27 03:20:00,1.95204,1.95204,1.95175,1.95175,7000000.0
2006-11-27 03:21:00,1.95191,1.95196,1.95149,1.95186,7000000.0
2006-11-27 03:22:00,1.95209,1.95239,1.95209,1.95239,7000000.0
2006-11-27 03:24:00,1.95225,1.95225,1.95034,1.95176,8000000.0
2006-11-27 03:25:00,1.95176,1.9523,1.95176,1.9523,8000000.0
2006-11-27 03:26:00,1.95235,1.95242,1.95224,1.95225,11000000.0
2006-11-27 03:27:00,1.95218,1.95226,1.952,1.95224,8000000.0
2006-11-27 03:28:00,1.95238,1.95242,1.9522,1.95237,10000000.0
2006-11-27 03:30:00,1.95243,1.95253,1.9524,1.95247,7000000.0
2006-11-27 03:31:00,1.95228,1.95259,1.95228,1.95256,9000000.0
2006-11-27 03:32:00,1.95267,1.95274,1.95263,1.95272,6000000.0
2006-11-27 03:33:00,1.95274,1.95303,1.95274,1.95282,7000000.0
2006-11-27 03:34:00,1.95289,1.95295,1.9527,1.95295,8000000.0
2006-11-27 03:35:00,1.95278,1.9528,1.95255,1.95258,10000000.0
2006-11-27 03:36:00,1.95277,1.95282,1.95277,1.95282,5000000.0
2006-11-27 03:37:00,1.95288,1.9529,1.95277,1.95284,9000000.0
2006-11-27 03:38:00,1.95279,1.95289,1.95275,1.95289,7000000.0
2006-11-27 03:39:00,1.95284,1.95284,1.95259,1.95259,8000000.0
2006-11-27 03:40:00,1.95273,1.95292,1.95273,1.95292,2000000.0
2006-11-27 03:41:00,1.95324,1.9535,1.9531,1.9535,10000000.0
2006-11-27 03:42:00,1.95343,1.95354,1.9534,1.95344,10000000.0
2006-11-27 03:43:00,1.95352,1.95377,1.95352,1.95377,8000000.0
2006-11-27 03:44:00,1.95373,1.95373,1.95359,1.95362,5000000.0
2006-11-27 03:45:00,1.95385,1.95406,1.9538,1.95406,8000000.0
2006-11-27 03:46:00,1.95425,1.9543,1.95421,1.95421,7000000.0
2006-11-27 03:47:00,1.95452,1.95507,1.95452,1.955,7000000.0
2006-11-27 03:48:00,1.95526,1.9553,1.95526,1.9553,2000000.0
2006-11-27 03:49:00,1.95544,1.95568,1.95525,1.95568,8000000.0
2006-11-27 03:50:00,1.95576,1.95577,1.95555,1.95561,8000000.0
2006-11-27 03:51:00,1.95541,1.95541,1.95519,1.95531,9000000.0
2006-11-27 03:52:00,1.95499,1.95513,1.9549,1.95513,8000000.0
2006-11-27 03:53:00,1.95493,1.95493,1.95468,1.9547,10000000.0
2006-11-27 03:54:00,1.95474,1.95474,1.95454,1.95454,7000000.0
2006-11-27 03:55:00,1.95484,1.95532,1.95483,1.95532,7000000.0
2006-11-27 03:56:00,1.95547,1.9557,1.9554,1.9557,7000000.0
2006-11-27 03:57:00,1.95572,1.95603,1.95565,1.95603,8000000.0
2006-11-27 03:58:00,1.95625,1.95672,1.95468,1.95632,7000000.0
2006-11-27 03:59:00,1.95629,1.95641,1.95621,1.9563,7000000.0
2006-11-27 04:00:00,1.95648,1.95648,1.95618,1.95641,6000000.0
2006-11-27 04:01:00,1.9564,1.95656,1.95611,1.95656,7000000.0
2006-11-27 04:02:00,1.95651,1.95665,1.95637,1.95637,8000000.0
2006-11-27 04:03:00,1.95633,1.95661,1.95633,1.95657,8000000.0
2006-11-27 04:04:00,1.95652,1.95652,1.95623,1.95623,8000000.0
2006-11-27 04:05:00,1.95624,1.95647,1.95611,1.95611,8000000.0
2006-11-27 04:06:00,1.95581,1.95597,1.95578,1.95595,9000000.0
2006-11-27 04:07:00,1.95582,1.95582,1.95557,1.95565,11000000.0
2006-11-27 04:08:00,1.95556,1.95562,1.95556,1.95559,3000000.0
2006-11-27 04:09:00,1.95561,1.95569,1.95547,1.95569,7000000.0
2006-11-27 04:10:00,1.95554,1.95587,1.95554,1.95587,8000000.0
2006-11-27 04:11:00,1.95581,1.95584,1.95565,1.95579,7000000.0
2006-11-27 04:12:00,1.95563,1.95575,1.95558,1.95571,7000000.0
2006-11-27 04:13:00,1.95568,1.95582,1.95562,1.95562,8000000.0
2006-11-27 04:14:00,1.95589,1.95605,1.95586,1.95586,7000000.0
2006-11-27 04:15:00,1.95615,1.9563,1.95615,1.9563,7000000.0
2006-11-27 04:16:00,1.95636,1.95636,1.95633,1.95633,4000000.0
2006-11-27 04:17:00,1.95623,1.95623,1.95596,1.95608,7000000.0
2006-11-27 04:18:00,1.95622,1.95624,1.95606,1.95606,8000000.0
2006-11-27 04:19:00,1.95612,1.95612,1.95598,1.95607,8000000.0
2006-11-27 04:20:00,1.95566,1.95575,1.9555,1.95568,10000000.0
2006-11-27 04:21:00,1.95553,1.95566,1.95547,1.95547,8000000.0
2006-11-27 04:22:00,1.95553,1.95553,1.95534,1.95535,9000000.0
2006-11-27 04:23:00,1.95552,1.95571,1.95552,1.95571,7000000.0
2006-11-27 04:24:00,1.95577,1.95588,1.95565,1.95572,9000000.0
2006-11-27 04:25:00,1.95579,1.95581,1.95561,1.95569,7000000.0
2006-11-27 04:26:00,1.95568,1.95586,1.95568,1.95568,7000000.0
2006-11-27 04:27:00,1.95573,1.95573,1.95561,1.95569,8000000.0
2006-11-27 04:28:00,1.95545,1.95568,1.95528,1.95568,7000000.0
2006-11-27 04:29:00,1.95569,1.95575,1.9555,1.95556,8000000.0
2006-11-27 04:31:00,1.95558,1.95574,1.95554,1.9557,10000000.0
2006-11-27 04:32:00,1.95539,1.95564,1.95521,1.95564,9000000.0
2006-11-27 04:33:00,1.95555,1.95555,1.9553,1.95539,8000000.0
2006-11-27 04:34:00,1.95558,1.95568,1.95556,1.95565,7000000.0
2006-11-27 04:35:00,1.95571,1.95577,1.95569,1.95569,7000000.0
2006-11-27 04:36:00,1.9556,1.95572,1.95559,1.95559,6000000.0
2006-11-27 04:37:00,1.9555,1.95559,1.95541,1.95541,11000000.0
2006-11-27 04:38:00,1.95545,1.95553,1.95538,1.95551,9000000.0
2006-11-27 04:39:00,1.95548,1.95551,1.95542,1.95548,9000000.0
2006-11-27 04:40:00,1.95546,1.95546,1.9553,1.95537,9000000.0
2006-11-27 04:41:00,1.95545,1.95549,1.95536,1.95542,8000000.0
2006-11-27 04:42:00,1.9554,1.95547,1.95532,1.95533,7000000.0
2006-11-27 04:43:00,1.95519,1.95519,1.9547,1.9547,11000000.0
2006-11-27 04:44:00,1.95503,1.95529,1.95492,1.95529,9000000.0
2006-11-27 04:45:00,1.95531,1.95537,1.95514,1.95533,8000000.0
2006-11-27 04:46:00,1.95533,1.95533,1.95524,1.95524,6000000.0
2006-11-27 04:47:00,1.95526,1.95533,1.95526,1.95528,7000000.0
2006-11-27 04:48:00,1.95532,1.95532,1.95511,1.95525,7000000.0
2006-11-27 04:49:00,1.95526,1.95537,1.95507,1.95537,11000000.0
2006-11-27 04:50:00,1.95534,1.95538,1.95534,1.95538,2000000.0
2006-11-27 04:51:00,1.95519,1.95522,1.95507,1.95509,7000000.0
2006-11-27 04:52:00,1.95515,1.95521,1.95504,1.95507,10000000.0
2006-11-27 04:53:00,1.95488,1.95514,1.95457,1.95457,9000000.0
2006-11-27 04:54:00,1.95487,1.95495,1.95481,1.95493,7000000.0
2006-11-27 04:55:00,1.95451,1.95471,1.95431,1.95471,8000000.0
2006-11-27 04:56:00,1.95466,1.9547,1.95437,1.95437,7000000.0
2006-11-27 04:57:00,1.95429,1.95447,1.95429,1.95446,8000000.0
2006-11-27 04:58:00,1.95467,1.9551,1.95467,1.9551,8000000.0
2006-11-27 04:59:00,1.95527,1.95531,1.95519,1.95531,8000000.0
2006-11-27 05:00:00,1.95522,1.95533,1.95519,1.9552,7000000.0
2006-11-27 05:01:00,1.95515,1.95515,1.95479,1.95499,7000000.0
2006-11-27 05:02:00,1.95512,1.95512,1.95481,1.95501,7000000.0
2006-11-27 05:03:00,1.95509,1.9553,1.95509,1.9553,7000000.0
2006-11-27 05:04:00,1.95503,1.9553,1.95503,1.95528,7000000.0
2006-11-27 05:05:00,1.95516,1.95533,1.95509,1.95533,8000000.0
2006-11-27 05:06:00,1.95517,1.95524,1.95514,1.95514,8000000.0
2006-11-27 05:07:00,1.95517,1.95517,1.95491,1.9551,8000000.0
2006-11-27 05:08:00,1.95499,1.95499,1.95472,1.95472,10000000.0
2006-11-27 05:09:00,1.95457,1.95465,1.95448,1.95464,7000000.0
2006-11-27 05:10:00,1.95459,1.95462,1.95449,1.9545,7000000.0
2006-11-27 05:11:00,1.95453,1.95459,1.95415,1.95431,8000000.0
2006-11-27 05:12:00,1.95441,1.95462,1.95441,1.95459,11000000.0
2006-11-27 05:13:00,1.95467,1.95467,1.9545,1.95452,8000000.0
2006-11-27 05:14:00,1.95469,1.95473,1.95458,1.9547,11000000.0
2006-11-27 05:15:00,1.9544,1.95459,1.9544,1.95454,11000000.0
2006-11-27 05:17:00,1.95457,1.95479,1.95457,1.95465,8000000.0
2006-11-27 05:19:00,1.95462,1.95462,1.95448,1.95462,7000000.0
2006-11-27 05:20:00,1.95448,1.95448,1.95419,1.95419,10000000.0
2006-11-27 05:21:00,1.95413,1.95441,1.95413,1.95441,8000000.0
2006-11-27 05:23:00,1.95442,1.95442,1.95426,1.9543,10000000.0
2006-11-27 05:24:00,1.95437,1.95465,1.95433,1.95456,7000000.0
2006-11-27 05:25:00,1.95469,1.95479,1.95469,1.95475,7000000.0
2006-11-27 05:27:00,1.95475,1.95483,1.95461,1.95467,8000000.0
2006-11-27 05:28:00,1.95467,1.95467,1.95429,1.95429,9000000.0
2006-11-27 05:29:00,1.9544,1.9545,1.95427,1.9545,7000000.0
2006-11-27 05:30:00,1.95435,1.9544,1.95414,1.95414,7000000.0
2006-11-27 05:31:00,1.95423,1.95426,1.95393,1.95426,8000000.0
2006-11-27 05:34:00,1.95435,1.95435,1.95426,1.95428,5000000.0
2006-11-27 05:37:00,1.95426,1.95432,1.95421,1.95432,7000000.0
2006-11-27 05:38:00,1.95438,1.95441,1.95426,1.95426,6000000.0
2006-11-27 05:39:00,1.95439,1.95439,1.95417,1.95425,7000000.0
2006-11-27 05:40:00,1.95413,1.95422,1.95397,1.95412,8000000.0
2006-11-27 05:41:00,1.95409,1.95409,1.95375,1.95378,8000000.0
2006-11-27 05:43:00,1.95382,1.95386,1.95353,1.95353,9000000.0
2006-11-27 05:44:00,1.9536,1.95377,1.95351,1.95362,8000000.0
2006-11-27 05:45:00,1.95351,1.95356,1.95334,1.9535,11000000.0
2006-11-27 05:46:00,1.95342,1.95374,1.95342,1.95374,5000000.0
2006-11-27 05:47:00,1.95382,1.95382,1.95362,1.95362,8000000.0
2006-11-27 05:48:00,1.95391,1.95408,1.95388,1.95403,7000000.0
2006-11-27 05:49:00,1.95383,1.9539,1.95362,1.95362,8000000.0
2006-11-27 05:50:00,1.95357,1.95357,1.95321,1.95321,9000000.0
2006-11-27 05:51:00,1.9533,1.95359,1.9533,1.95348,8000000.0
2006-11-27 05:52:00,1.95331,1.95343,1.9532,1.9532,8000000.0
2006-11-27 05:53:00,1.9534,1.95362,1.9534,1.95362,7000000.0
2006-11-27 05:54:00,1.95366,1.9537,1.95341,1.95341,10000000.0
2006-11-27 05:55:00,1.95363,1.95363,1.95329,1.95329,8000000.0
2006-11-27 05:56:00,1.95325,1.95336,1.9532,1.95336,5000000.0
2006-11-27 05:57:00,1.95331,1.95346,1.9533,1.9534,8000000.0
2006-11-27 05:58:00,1.95345,1.95364,1.9533,1.95337,9000000.0
2006-11-27 05:59:00,1.95349,1.95349,1.95322,1.95329,10000000.0
2006-11-27 06:00:00,1.9532,1.95345,1.9532,1.95337,8000000.0
2006-11-27 06:01:00,1.95337,1.95348,1.95337,1.95341,7000000.0
2006-11-27 06:02:00,1.95334,1.95334,1.95302,1.95302,7000000.0
2006-11-27 06:03:00,1.95309,1.95309,1.95288,1.95294,8000000.0
2006-11-27 06:04:00,1.95291,1.95293,1.95272,1.9528,7000000.0
2006-11-27 06:05:00,1.95283,1.95283,1.95258,1.9528,7000000.0
2006-11-27 06:06:00,1.95287,1.95289,1.95286,1.95289,5000000.0
2006-11-27 06:08:00,1.95275,1.95285,1.95266,1.95281,6000000.0
2006-11-27 06:09:00,1.95281,1.9529,1.9527,1.9529,8000000.0
2006-11-27 06:10:00,1.95294,1.95317,1.9529,1.95316,8000000.0
2006-11-27 06:11:00,1.95327,1.95327,1.95313,1.95319,8000000.0
2006-11-27 06:12:00,1.95315,1.95315,1.95285,1.95288,8000000.0
2006-11-27 06:13:00,1.95287,1.95307,1.95286,1.95307,8000000.0
2006-11-27 06:14:00,1.95327,1.95352,1.95327,1.95352,7000000.0
2006-11-27 06:15:00,1.95354,1.95364,1.95345,1.95348,8000000.0
2006-11-27 06:16:00,1.95331,1.95348,1.95331,1.95348,5000000.0
2006-11-27 06:17:00,1.95332,1.95359,1.95332,1.95358,7000000.0
2006-11-27 06:18:00,1.95341,1.95365,1.95341,1.95365,9000000.0
2006-11-27 06:19:00,1.95349,1.95349,1.95325,1.95325,7000000.0
2006-11-27 06:20:00,1.95361,1.95361,1.95349,1.95349,2000000.0
2006-11-27 06:21:00,1.95353,1.95356,1.95338,1.9535,8000000.0
2006-11-27 06:22:00,1.95347,1.95349,1.95322,1.95342,8000000.0
2006-11-27 06:23:00,1.95332,1.95343,1.9532,1.9532,8000000.0
2006-11-27 06:24:00,1.9532,1.95348,1.9532,1.95348,11000000.0
2006-11-27 06:25:00,1.95356,1.95366,1.95347,1.95361,11000000.0
2006-11-27 06:27:00,1.95354,1.95377,1.95354,1.95375,7000000.0
2006-11-27 06:28:00,1.95382,1.95382,1.95363,1.95371,8000000.0
2006-11-27 06:29:00,1.95373,1.95381,1.95362,1.95379,8000000.0
2006-11-27 06:30:00,1.95381,1.95381,1.95359,1.95379,8000000.0
2006-11-27 06:31:00,1.9539,1.95394,1.95374,1.95392,7000000.0
2006-11-27 06:33:00,1.95377,1.95393,1.95367,1.95393,7000000.0
2006-11-27 06:34:00,1.9541,1.95533,1.9541,1.95533,7000000.0
2006-11-27 06:35:00,1.95567,1.95575,1.95547,1.95571,11000000.0
2006-11-27 06:36:00,1.95573,1.95606,1.95567,1.95583,9000000.0
2006-11-27 06:37:00,1.95664,1.95672,1.95649,1.95654,10000000.0
2006-11-27 06:38:00,1.95647,1.95674,1.95647,1.95674,3000000.0
2006-11-27 06:39:00,1.95681,1.957,1.95679,1.95694,11000000.0
2006-11-27 06:40:00,1.95705,1.95712,1.95685,1.95685,7000000.0
2006-11-27 06:41:00,1.95694,1.95694,1.95557,1.95557,7000000.0
2006-11-27 06:42:00,1.95539,1.95544,1.95503,1.95511,7000000.0
2006-11-27 06:43:00,1.9546,1.95512,1.9546,1.95512,7000000.0
2006-11-27 06:44:00,1.95515,1.95515,1.95489,1.95498,8000000.0
2006-11-27 06:45:00,1.955,1.95511,1.95497,1.95508,8000000.0
2006-11-27 06:46:00,1.95512,1.95528,1.95501,1.95522,10000000.0
2006-11-27 06:47:00,1.95519,1.95519,1.95506,1.95506,8000000.0
2006-11-27 06:48:00,1.95509,1.95509,1.95498,1.95508,7000000.0
2006-11-27 06:49:00,1.95522,1.9554,1.95522,1.95535,8000000.0
2006-11-27 06:50:00,1.95541,1.95543,1.95518,1.95541,8000000.0
2006-11-27 06:51:00,1.95549,1.95549,1.95528,1.95532,10000000.0
2006-11-27 06:52:00,1.9554,1.95541,1.95531,1.9554,8000000.0
2006-11-27 06:53:00,1.95533,1.95533,1.95508,1.95515,8000000.0
2006-11-27 06:54:00,1.9554,1.95551,1.95528,1.95528,7000000.0
2006-11-27 06:55:00,1.9555,1.95559,1.95522,1.95552,7000000.0
2006-11-27 06:56:00,1.95547,1.95549,1.95514,1.95549,6000000.0
2006-11-27 06:57:00,1.95539,1.95577,1.95539,1.95577,7000000.0
2006-11-27 06:58:00,1.95584,1.95584,1.95559,1.95561,7000000.0
2006-11-27 06:59:00,1.95587,1.95595,1.95579,1.95595,7000000.0
2006-11-27 07:00:00,1.95558,1.95577,1.95558,1.95574,7000000.0
2006-11-27 07:01:00,1.95572,1.95572,1.95551,1.95567,7000000.0
2006-11-27 07:02:00,1.95557,1.95558,1.95549,1.9555,7000000.0
2006-11-27 07:03:00,1.95543,1.95556,1.95539,1.95556,7000000.0
2006-11-27 07:04:00,1.9556,1.95562,1.95539,1.95539,8000000.0
2006-11-27 07:05:00,1.95508,1.9553,1.95508,1.95508,11000000.0
2006-11-27 07:06:00,1.9553,1.95585,1.9553,1.9558,11000000.0
2006-11-27 07:07:00,1.9558,1.9558,1.95557,1.95557,11000000.0
2006-11-27 07:08:00,1.95551,1.95551,1.95524,1.95533,9000000.0
2006-11-27 07:09:00,1.95522,1.95522,1.95504,1.95517,8000000.0
2006-11-27 07:10:00,1.95511,1.95526,1.9551,1.95524,7000000.0
2006-11-27 07:11:00,1.95537,1.95542,1.95518,1.95528,10000000.0
2006-11-27 07:12:00,1.95545,1.95553,1.95542,1.95553,7000000.0
2006-11-27 07:14:00,1.95553,1.95568,1.95553,1.95562,7000000.0
2006-11-27 07:15:00,1.9555,1.9555,1.95529,1.95536,10000000.0
2006-11-27 07:16:00,1.95529,1.95551,1.95524,1.95551,8000000.0
2006-11-27 07:17:00,1.95532,1.95554,1.95515,1.95515,11000000.0
2006-11-27 07:18:00,1.95497,1.95509,1.95483,1.95509,8000000.0
2006-11-27 07:19:00,1.95524,1.95536,1.95516,1.9553,8000000.0
2006-11-27 07:20:00,1.95541,1.95549,1.95518,1.95546,9000000.0
2006-11-27 07:22:00,1.9557,1.95582,1.95567,1.95572,11000000.0
2006-11-27 07:23:00,1.9557,1.9557,1.95537,1.95552,7000000.0
2006-11-27 07:24:00,1.95537,1.95537,1.95472,1.95472,9000000.0
2006-11-27 07:25:00,1.95488,1.95502,1.95452,1.95452,8000000.0
2006-11-27 07:26:00,1.9544,1.9544,1.95385,1.95385,7000000.0
2006-11-27 07:27:00,1.95411,1.9545,1.95411,1.9545,7000000.0
2006-11-27 07:28:00,1.95452,1.95458,1.95445,1.95449,7000000.0
2006-11-27 07:29:00,1.9541,1.95437,1.9541,1.95437,8000000.0
2006-11-27 07:30:00,1.9542,1.95433,1.9542,1.95431,8000000.0
2006-11-27 07:31:00,1.95438,1.95445,1.9543,1.95445,7000000.0
2006-11-27 07:32:00,1.95473,1.95474,1.95436,1.95447,9000000.0
2006-11-27 07:33:00,1.95436,1.95441,1.95429,1.95434,8000000.0
2006-11-27 07:34:00,1.95433,1.95441,1.95424,1.95424,11000000.0
2006-11-27 07:35:00,1.95437,1.95447,1.95433,1.95433,8000000.0
2006-11-27 07:37:00,1.95436,1.95448,1.95433,1.95433,7000000.0
2006-11-27 07:38:00,1.95441,1.95441,1.95422,1.9544,11000000.0
2006-11-27 07:39:00,1.95425,1.95429,1.95412,1.95413,7000000.0
2006-11-27 07:40:00,1.9541,1.95421,1.95399,1.95399,8000000.0
2006-11-27 07:41:00,1.95404,1.95421,1.95392,1.95421,9000000.0
2006-11-27 07:42:00,1.9543,1.95434,1.95413,1.95422,11000000.0
2006-11-27 07:43:00,1.95423,1.95433,1.95395,1.954,7000000.0
2006-11-27 07:44:00,1.95452,1.9549,1.95445,1.9549,7000000.0
2006-11-27 07:45:00,1.95495,1.95496,1.95447,1.95447,7000000.0
2006-11-27 07:46:00,1.95409,1.95412,1.95397,1.95406,7000000.0
2006-11-27 07:47:00,1.95423,1.9544,1.95422,1.9544,7000000.0
2006-11-27 07:48:00,1.95435,1.95448,1.95424,1.95438,8000000.0
2006-11-27 07:49:00,1.95452,1.95485,1.95449,1.95479,8000000.0
2006-11-27 07:50:00,1.95474,1.95474,1.95438,1.95441,7000000.0
2006-11-27 07:51:00,1.95458,1.95461,1.95389,1.95389,8000000.0
2006-11-27 07:52:00,1.95367,1.95415,1.95367,1.95409,10000000.0
2006-11-27 07:53:00,1.95408,1.95429,1.95408,1.95429,11000000.0
2006-11-27 07:54:00,1.95419,1.95421,1.95394,1.95405,9000000.0
2006-11-27 07:55:00,1.95436,1.95464,1.95405,1.95464,9000000.0
2006-11-27 07:56:00,1.95484,1.95484,1.95418,1.95426,9000000.0
2006-11-27 07:57:00,1.95377,1.95392,1.95375,1.95381,7000000.0
2006-11-27 07:58:00,1.95437,1.95444,1.9541,1.9542,7000000.0
2006-11-27 07:59:00,1.95401,1.95412,1.95366,1.95411,7000000.0
2006-11-27 08:00:00,1.95393,1.95404,1.9538,1.9538,8000000.0
2006-11-27 08:01:00,1.95405,1.95409,1.95382,1.95403,10000000.0
2006-11-27 08:02:00,1.95372,1.95374,1.95358,1.95374,7000000.0
2006-11-27 08:03:00,1.95373,1.95389,1.95343,1.95363,8000000.0
2006-11-27 08:04:00,1.95359,1.9538,1.95359,1.95367,8000000.0
2006-11-27 08:05:00,1.9538,1.95412,1.95377,1.95412,8000000.0
2006-11-27 08:06:00,1.95417,1.95417,1.95377,1.95377,6000000.0
2006-11-27 08:07:00,1.95419,1.95451,1.95418,1.95451,7000000.0
2006-11-27 08:08:00,1.9548,1.95496,1.9548,1.95484,7000000.0
2006-11-27 08:09:00,1.95453,1.95458,1.95443,1.95448,7000000.0
2006-11-27 08:10:00,1.95459,1.95467,1.95452,1.95463,7000000.0
2006-11-27 08:11:00,1.95476,1.95483,1.95464,1.95464,8000000.0
2006-11-27 08:12:00,1.95466,1.95503,1.95464,1.95503,9000000.0
2006-11-27 08:13:00,1.95503,1.95512,1.95503,1.95511,7000000.0
2006-11-27 08:14:00,1.95471,1.95537,1.95471,1.95537,9000000.0
2006-11-27 08:15:00,1.95521,1.95521,1.95467,1.95467,8000000.0
2006-11-27 08:16:00,1.95466,1.9547,1.95454,1.95462,11000000.0
2006-11-27 08:17:00,1.95455,1.95465,1.95454,1.95461,7000000.0
2006-11-27 08:18:00,1.95474,1.95522,1.95466,1.95522,9000000.0
2006-11-27 08:19:00,1.95493,1.9555,1.95493,1.9555,7000000.0
2006-11-27 08:20:00,1.95566,1.95575,1.95544,1.95544,8000000.0
2006-11-27 08:21:00,1.95542,1.95583,1.95542,1.95583,8000000.0
2006-11-27 08:22:00,1.95614,1.95614,1.95573,1.95573,8000000.0
2006-11-27 08:23:00,1.95561,1.95569,1.95543,1.95567,7000000.0
2006-11-27 08:24:00,1.95577,1.95591,1.95575,1.95582,7000000.0
2006-11-27 08:25:00,1.95603,1.95616,1.95603,1.95611,8000000.0
2006-11-27 08:26:00,1.95529,1.95529,1.95479,1.95479,7000000.0
2006-11-27 08:27:00,1.95507,1.95511,1.95471,1.95494,10000000.0
2006-11-27 08:28:00,1.95518,1.95555,1.95518,1.95546,7000000.0
2006-11-27 08:29:00,1.95535,1.9556,1.95528,1.9556,10000000.0
2006-11-27 08:30:00,1.95578,1.9561,1.95578,1.95606,7000000.0
2006-11-27 08:31:00,1.95602,1.95602,1.9558,1.95587,10000000.0
2006-11-27 08:32:00,1.95566,1.95582,1.95563,1.95563,8000000.0
2006-11-27 08:33:00,1.9558,1.95583,1.95554,1.95554,7000000.0
2006-11-27 08:34:00,1.95546,1.95569,1.95542,1.95569,9000000.0
2006-11-27 08:35:00,1.95571,1.95584,1.95563,1.95584,9000000.0
2006-11-27 08:36:00,1.9557,1.9557,1.95488,1.95489,8000000.0
2006-11-27 08:37:00,1.95503,1.95503,1.95482,1.95486,9000000.0
2006-11-27 08:38:00,1.95469,1.95487,1.95447,1.95487,10000000.0
2006-11-27 08:39:00,1.95497,1.95497,1.95435,1.95435,11000000.0
2006-11-27 08:40:00,1.95425,1.95429,1.95391,1.95391,8000000.0
2006-11-27 08:41:00,1.95369,1.95386,1.95364,1.95364,11000000.0
2006-11-27 08:42:00,1.95381,1.95422,1.95379,1.95379,10000000.0
2006-11-27 08:43:00,1.95397,1.95446,1.95397,1.95446,8000000.0
2006-11-27 08:44:00,1.95442,1.95457,1.95434,1.95445,10000000.0
2006-11-27 08:45:00,1.95437,1.95464,1.95437,1.95459,8000000.0
2006-11-27 08:46:00,1.95447,1.95476,1.95314,1.95476,8000000.0
2006-11-27 08:47:00,1.95439,1.95439,1.95396,1.95401,7000000.0
2006-11-27 08:48:00,1.95411,1.95423,1.95409,1.95418,8000000.0
2006-11-27 08:49:00,1.95443,1.95485,1.95443,1.95485,11000000.0
2006-11-27 08:50:00,1.95468,1.9549,1.9546,1.9549,7000000.0
2006-11-27 08:51:00,1.95485,1.95491,1.95481,1.95481,8000000.0
2006-11-27 08:52:00,1.95498,1.95523,1.95498,1.95513,9000000.0
2006-11-27 08:53:00,1.95541,1.95545,1.95491,1.95537,8000000.0
2006-11-27 08:54:00,1.95537,1.95566,1.95537,1.9556,8000000.0
2006-11-27 08:55:00,1.95561,1.95593,1.9555,1.95593,8000000.0
2006-11-27 08:56:00,1.95594,1.95625,1.95594,1.95617,7000000.0
2006-11-27 08:57:00,1.95638,1.95655,1.95638,1.95641,8000000.0
2006-11-27 08:58:00,1.95622,1.95622,1.95587,1.95587,7000000.0
2006-11-27 08:59:00,1.956,1.95633,1.956,1.95633,7000000.0
2006-11-27 09:00:00,1.95645,1.95645,1.95609,1.95609,8000000.0
2006-11-27 09:01:00,1.95613,1.9564,1.95613,1.9564,9000000.0
2006-11-27 09:02:00,1.95649,1.95654,1.95632,1.95632,10000000.0
2006-11-27 09:03:00,1.95576,1.95649,1.95576,1.95647,7000000.0
2006-11-27 09:04:00,1.95665,1.95665,1.95595,1.95595,7000000.0
2006-11-27 09:05:00,1.95548,1.95582,1.95548,1.95577,7000000.0
2006-11-27 09:06:00,1.95595,1.95658,1.95595,1.95658,11000000.0
2006-11-27 09:07:00,1.95665,1.95681,1.956,1.956,8000000.0
2006-11-27 09:08:00,1.9558,1.95591,1.95565,1.95591,7000000.0
2006-11-27 09:09:00,1.95581,1.95589,1.95557,1.95566,11000000.0
2006-11-27 09:10:00,1.95529,1.95543,1.95518,1.9553,7000000.0
2006-11-27 09:11:00,1.95526,1.95533,1.95517,1.95533,9000000.0
2006-11-27 09:12:00,1.95507,1.95538,1.95507,1.95534,8000000.0
2006-11-27 09:13:00,1.95476,1.95476,1.95415,1.95442,9000000.0
2006-11-27 09:14:00,1.9542,1.95428,1.95397,1.95422,11000000.0
2006-11-27 09:15:00,1.95439,1.95439,1.95409,1.95409,7000000.0
2006-11-27 09:16:00,1.95416,1.95419,1.95398,1.95416,8000000.0
2006-11-27 09:17:00,1.95417,1.95417,1.95373,1.95408,11000000.0
2006-11-27 09:18:00,1.95418,1.95418,1.95381,1.95381,8000000.0
2006-11-27 09:19:00,1.95357,1.95394,1.95357,1.95394,7000000.0
2006-11-27 09:20:00,1.954,1.954,1.95366,1.95366,7000000.0
2006-11-27 09:21:00,1.95359,1.95361,1.95337,1.9535,8000000.0
2006-11-27 09:22:00,1.95332,1.95332,1.95222,1.95236,8000000.0
2006-11-27 09:23:00,1.95208,1.95208,1.95185,1.9519,7000000.0
2006-11-27 09:24:00,1.95213,1.953,1.95213,1.953,8000000.0
2006-11-27 09:25:00,1.9532,1.95325,1.95309,1.95325,7000000.0
2006-11-27 09:26:00,1.95338,1.95362,1.95338,1.9536,11000000.0
2006-11-27 09:27:00,1.95364,1.95379,1.95337,1.95379,11000000.0
2006-11-27 09:28:00,1.95371,1.95371,1.95342,1.95369,9000000.0
2006-11-27 09:29:00,1.95369,1.95369,1.95316,1.95334,8000000.0
2006-11-27 09:30:00,1.95293,1.95306,1.95274,1.95306,7000000.0
2006-11-27 09:31:00,1.95298,1.95354,1.95298,1.95354,7000000.0
2006-11-27 09:32:00,1.95341,1.95341,1.953,1.953,7000000.0
2006-11-27 09:33:00,1.95337,1.9534,1.95327,1.95335,8000000.0
2006-11-27 09:34:00,1.95316,1.95325,1.953,1.953,7000000.0
2006-11-27 09:35:00,1.95297,1.95297,1.95245,1.95245,10000000.0
2006-11-27 09:36:00,1.95221,1.95226,1.95157,1.95164,8000000.0
2006-11-27 09:37:00,1.95185,1.95194,1.95175,1.95188,11000000.0
2006-11-27 09:38:00,1.95206,1.9527,1.95041,1.95244,11000000.0
2006-11-27 09:39:00,1.95203,1.9522,1.95203,1.9522,7000000.0
2006-11-27 09:40:00,1.95204,1.95204,1.95185,1.95194,9000000.0
2006-11-27 09:41:00,1.95223,1.95251,1.95223,1.95227,8000000.0
2006-11-27 09:42:00,1.9519,1.95197,1.95179,1.95197,10000000.0
2006-11-27 09:43:00,1.95206,1.95215,1.95192,1.95213,11000000.0
2006-11-27 09:44:00,1.95217,1.95217,1.95203,1.95203,8000000.0
2006-11-27 09:45:00,1.95199,1.95203,1.95182,1.95183,7000000.0
2006-11-27 09:46:00,1.95161,1.95161,1.95117,1.95161,11000000.0
2006-11-27 09:47:00,1.9517,1.95229,1.9517,1.95229,9000000.0
2006-11-27 09:48:00,1.95191,1.95191,1.95175,1.9519,7000000.0
2006-11-27 09:49:00,1.95161,1.95179,1.95155,1.95179,11000000.0
2006-11-27 09:50:00,1.95154,1.95154,1.95092,1.95092,8000000.0
2006-11-27 09:51:00,1.95052,1.95052,1.94934,1.94934,8000000.0
2006-11-27 09:52:00,1.94953,1.94978,1.94953,1.94972,8000000.0
2006-11-27 09:53:00,1.94989,1.9501,1.94989,1.94995,10000000.0
2006-11-27 09:54:00,1.94996,1.94996,1.94977,1.94995,8000000.0
2006-11-27 09:55:00,1.95061,1.95069,1.95054,1.95066,8000000.0
2006-11-27 09:56:00,1.95056,1.95086,1.95056,1.95074,10000000.0
2006-11-27 09:57:00,1.95068,1.95104,1.95068,1.95101,8000000.0
2006-11-27 09:58:00,1.95103,1.9511,1.95092,1.9511,8000000.0
2006-11-27 09:59:00,1.95091,1.95091,1.95043,1.95055,10000000.0
2006-11-27 10:00:00,1.95064,1.95108,1.95064,1.95108,10000000.0
2006-11-27 10:01:00,1.95088,1.95102,1.95086,1.95097,10000000.0
2006-11-27 10:02:00,1.95102,1.95121,1.95099,1.95118,10000000.0
2006-11-27 10:03:00,1.95112,1.95123,1.95109,1.95123,7000000.0
2006-11-27 10:05:00,1.95107,1.95107,1.95083,1.95085,11000000.0
2006-11-27 10:06:00,1.95079,1.95079,1.95058,1.95058,7000000.0
2006-11-27 10:07:00,1.95053,1.95078,1.95045,1.95074,7000000.0
2006-11-27 10:08:00,1.95087,1.95093,1.95068,1.95093,7000000.0
2006-11-27 10:09:00,1.95068,1.95098,1.95068,1.95098,7000000.0
2006-11-27 10:10:00,1.95106,1.95113,1.95097,1.95097,7000000.0
2006-11-27 10:11:00,1.9511,1.95133,1.95096,1.95096,7000000.0
2006-11-27 10:12:00,1.95075,1.95087,1.95054,1.95087,8000000.0
2006-11-27 10:13:00,1.95093,1.95109,1.95088,1.95095,8000000.0
2006-11-27 10:14:00,1.95111,1.95119,1.95086,1.95086,7000000.0
2006-11-27 10:15:00,1.95037,1.95076,1.95034,1.95076,10000000.0
2006-11-27 10:16:00,1.9511,1.9511,1.95091,1.95096,7000000.0
2006-11-27 10:18:00,1.95077,1.95077,1.94947,1.94947,8000000.0
2006-11-27 10:19:00,1.94963,1.95012,1.9495,1.95012,9000000.0
2006-11-27 10:20:00,1.94999,1.94999,1.94951,1.94967,7000000.0
2006-11-27 10:21:00,1.94966,1.94966,1.94931,1.94931,8000000.0
2006-11-27 10:22:00,1.94911,1.94982,1.94911,1.94982,7000000.0
2006-11-27 10:23:00,1.94967,1.95045,1.94967,1.95045,7000000.0
2006-11-27 10:24:00,1.95009,1.95009,1.94943,1.94976,7000000.0
2006-11-27 10:25:00,1.94981,1.9501,1.9498,1.95008,9000000.0
2006-11-27 10:26:00,1.95014,1.95014,1.94971,1.94971,11000000.0
2006-11-27 10:27:00,1.94988,1.95014,1.94966,1.94984,8000000.0
2006-11-27 10:28:00,1.94976,1.9499,1.94945,1.94945,9000000.0
2006-11-27 10:29:00,1.94943,1.94957,1.9489,1.9489,8000000.0
2006-11-27 10:30:00,1.94871,1.94901,1.94859,1.94896,8000000.0
2006-11-27 10:31:00,1.94849,1.94999,1.94849,1.94999,7000000.0
2006-11-27 10:32:00,1.95014,1.95074,1.95014,1.95043,9000000.0
2006-11-27 10:33:00,1.94964,1.95095,1.9495,1.95095,7000000.0
2006-11-27 10:34:00,1.9514,1.9514,1.95124,1.95136,7000000.0
2006-11-27 10:35:00,1.95163,1.95172,1.95156,1.9517,7000000.0
2006-11-27 10:36:00,1.95137,1.95173,1.95137,1.95152,8000000.0
2006-11-27 10:37:00,1.95141,1.95156,1.95128,1.95136,8000000.0
2006-11-27 10:38:00,1.95152,1.95163,1.95145,1.95145,10000000.0
2006-11-27 10:39:00,1.95082,1.95456,1.95079,1.95456,8000000.0
2006-11-27 10:40:00,1.95493,1.95493,1.95436,1.95466,7000000.0
2006-11-27 10:41:00,1.95428,1.95437,1.95412,1.95412,9000000.0
2006-11-27 10:42:00,1.95416,1.9543,1.95399,1.95419,7000000.0
2006-11-27 10:43:00,1.95419,1.95424,1.95375,1.95375,10000000.0
2006-11-27 10:44:00,1.95367,1.95388,1.95358,1.95388,7000000.0
2006-11-27 10:45:00,1.95396,1.95396,1.95364,1.95364,8000000.0
2006-11-27 10:46:00,1.95355,1.95388,1.95355,1.95388,8000000.0
2006-11-27 10:47:00,1.95372,1.95372,1.95335,1.95344,7000000.0
2006-11-27 10:48:00,1.9539,1.95432,1.9539,1.95432,8000000.0
2006-11-27 10:49:00,1.9546,1.95658,1.9546,1.95658,9000000.0
2006-11-27 10:50:00,1.95689,1.95724,1.95684,1.95724,8000000.0
2006-11-27 10:51:00,1.95717,1.95755,1.95695,1.95755,9000000.0
2006-11-27 10:52:00,1.95823,1.95823,1.95762,1.95764,8000000.0
2006-11-27 10:53:00,1.95778,1.95823,1.95778,1.95811,9000000.0
2006-11-27 10:54:00,1.95814,1.95926,1.95814,1.95859,10000000.0
2006-11-27 10:55:00,1.95818,1.95838,1.95801,1.95838,7000000.0
2006-11-27 10:56:00,1.95846,1.95866,1.95648,1.95838,7000000.0
2006-11-27 10:57:00,1.95848,1.9586,1.95758,1.95758,8000000.0
2006-11-27 10:58:00,1.95719,1.95771,1.95717,1.95752,7000000.0
2006-11-27 10:59:00,1.95728,1.958,1.95728,1.958,11000000.0
2006-11-27 11:00:00,1.9577,1.9577,1.9563,1.9563,7000000.0
2006-11-27 11:01:00,1.9579,1.9579,1.95735,1.95735,8000000.0
2006-11-27 11:02:00,1.95699,1.95699,1.95633,1.95633,7000000.0
2006-11-27 11:03:00,1.9561,1.95691,1.9561,1.95691,11000000.0
2006-11-27 11:04:00,1.957,1.957,1.95582,1.95582,11000000.0
2006-11-27 11:05:00,1.95607,1.95617,1.95569,1.95586,7000000.0
2006-11-27 11:06:00,1.95599,1.95658,1.95599,1.95631,8000000.0
2006-11-27 11:07:00,1.9558,1.9558,1.95544,1.95544,7000000.0
2006-11-27 11:08:00,1.95543,1.95567,1.95543,1.95553,9000000.0
2006-11-27 11:09:00,1.95529,1.95541,1.95503,1.95519,8000000.0
2006-11-27 11:10:00,1.95524,1.9554,1.95518,1.95525,8000000.0
2006-11-27 11:11:00,1.95495,1.95543,1.95487,1.95543,10000000.0
2006-11-27 11:12:00,1.95542,1.95552,1.95528,1.95552,7000000.0
2006-11-27 11:13:00,1.95552,1.95577,1.95506,1.95577,11000000.0
2006-11-27 11:14:00,1.95658,1.95669,1.95623,1.95623,11000000.0
2006-11-27 11:15:00,1.95709,1.95738,1.95699,1.95738,7000000.0
2006-11-27 11:16:00,1.95805,1.95809,1.95786,1.95786,7000000.0
2006-11-27 11:17:00,1.95754,1.95762,1.95751,1.95757,7000000.0
2006-11-27 11:18:00,1.95797,1.9587,1.95783,1.9587,10000000.0
2006-11-27 11:19:00,1.95877,1.95894,1.95861,1.95883,11000000.0
2006-11-27 11:20:00,1.95919,1.95948,1.95915,1.95948,8000000.0
2006-11-27 11:21:00,1.95928,1.95997,1.95928,1.95997,7000000.0
2006-11-27 11:22:00,1.96023,1.96023,1.95992,1.96013,8000000.0
2006-11-27 11:23:00,1.96027,1.9604,1.96019,1.96019,8000000.0
2006-11-27 11:24:00,1.96027,1.96027,1.96,1.96011,7000000.0
2006-11-27 11:25:00,1.95979,1.95991,1.95955,1.95958,8000000.0
2006-11-27 11:26:00,1.95928,1.9594,1.95916,1.95934,11000000.0
2006-11-27 11:27:00,1.95913,1.95958,1.95913,1.95958,8000000.0
2006-11-27 11:28:00,1.95968,1.95985,1.95948,1.95985,7000000.0
2006-11-27 11:29:00,1.95988,1.95988,1.95955,1.95963,8000000.0
2006-11-27 11:30:00,1.9597,1.95983,1.95946,1.95961,7000000.0
2006-11-27 11:31:00,1.95971,1.96007,1.95971,1.96,11000000.0
2006-11-27 11:32:00,1.96018,1.9608,1.96018,1.96039,11000000.0
2006-11-27 11:33:00,1.96046,1.96046,1.9602,1.96035,7000000.0
2006-11-27 11:34:00,1.96041,1.96059,1.96034,1.96034,7000000.0
2006-11-27 11:35:00,1.95933,1.95933,1.95887,1.95922,10000000.0
2006-11-27 11:36:00,1.95908,1.95916,1.959,1.95906,8000000.0
2006-11-27 11:37:00,1.95921,1.96015,1.95921,1.9601,8000000.0
2006-11-27 11:38:00,1.96017,1.96017,1.96005,1.96015,9000000.0
2006-11-27 11:39:00,1.95983,1.96023,1.95983,1.96017,9000000.0
2006-11-27 11:40:00,1.9601,1.96012,1.95984,1.95992,11000000.0
2006-11-27 11:41:00,1.95997,1.96013,1.95997,1.96004,11000000.0
2006-11-27 11:42:00,1.9597,1.9597,1.95912,1.95912,11000000.0
2006-11-27 11:43:00,1.95896,1.95896,1.95864,1.95864,7000000.0
2006-11-27 11:44:00,1.95895,1.95895,1.95869,1.95882,7000000.0
2006-11-27 11:45:00,1.95886,1.95924,1.95886,1.95924,11000000.0
2006-11-27 11:46:00,1.95935,1.95947,1.95911,1.95911,7000000.0
2006-11-27 11:47:00,1.9591,1.95921,1.95906,1.95913,9000000.0
2006-11-27 11:48:00,1.95914,1.95929,1.959,1.9591,10000000.0
2006-11-27 11:49:00,1.95961,1.95969,1.95943,1.9595,7000000.0
2006-11-27 11:50:00,1.95954,1.95966,1.95947,1.95956,7000000.0
2006-11-27 11:51:00,1.9598,1.95982,1.95921,1.95955,8000000.0
2006-11-27 11:52:00,1.95967,1.95967,1.95935,1.95948,10000000.0
2006-11-27 11:53:00,1.95944,1.95965,1.95936,1.95936,10000000.0
2006-11-27 11:54:00,1.95922,1.95975,1.95917,1.95975,9000000.0
2006-11-27 11:55:00,1.95973,1.95986,1.95964,1.95964,8000000.0
2006-11-27 11:56:00,1.95946,1.95948,1.95928,1.95939,11000000.0
2006-11-27 11:57:00,1.95934,1.95934,1.9592,1.9592,8000000.0
2006-11-27 11:58:00,1.95925,1.95939,1.95925,1.95928,9000000.0
2006-11-27 11:59:00,1.95912,1.95912,1.95893,1.95895,7000000.0
2006-11-27 12:00:00,1.96013,1.96013,1.95991,1.96012,7000000.0
2006-11-27 12:01:00,1.96027,1.96065,1.96027,1.96058,10000000.0
2006-11-27 12:02:00,1.96057,1.96057,1.9603,1.9603,10000000.0
2006-11-27 12:03:00,1.96012,1.96049,1.96012,1.96049,7000000.0
2006-11-27 12:04:00,1.96024,1.96036,1.95995,1.95995,9000000.0
2006-11-27 12:05:00,1.96011,1.96039,1.96011,1.96039,11000000.0
2006-11-27 12:06:00,1.96068,1.96096,1.96045,1.96045,7000000.0
2006-11-27 12:07:00,1.96045,1.96122,1.96045,1.96122,7000000.0
2006-11-27 12:08:00,1.961,1.96119,1.96087,1.96087,9000000.0
2006-11-27 12:09:00,1.96117,1.96117,1.9605,1.9605,8000000.0
2006-11-27 12:10:00,1.96048,1.96048,1.95972,1.95972,8000000.0
2006-11-27 12:11:00,1.95978,1.96017,1.95971,1.9601,7000000.0
2006-11-27 12:12:00,1.96009,1.96009,1.9597,1.9597,7000000.0
2006-11-27 12:13:00,1.95972,1.96033,1.95972,1.96003,10000000.0
2006-11-27 12:14:00,1.96011,1.96038,1.96008,1.96038,8000000.0
2006-11-27 12:15:00,1.96011,1.96044,1.96011,1.96031,8000000.0
2006-11-27 12:16:00,1.96011,1.9607,1.96011,1.9607,8000000.0
2006-11-27 12:17:00,1.96074,1.96074,1.96046,1.96073,8000000.0
2006-11-27 12:18:00,1.96082,1.96127,1.96072,1.96127,11000000.0
2006-11-27 12:19:00,1.96122,1.96143,1.96122,1.96143,9000000.0
2006-11-27 12:20:00,1.96127,1.96127,1.96034,1.96034,10000000.0
2006-11-27 12:21:00,1.96053,1.96166,1.95917,1.95917,7000000.0
2006-11-27 12:22:00,1.96029,1.96073,1.96005,1.96073,8000000.0
2006-11-27 12:23:00,1.96039,1.96047,1.9602,1.96039,7000000.0
2006-11-27 12:24:00,1.96071,1.96106,1.96071,1.96106,7000000.0
2006-11-27 12:25:00,1.96061,1.96084,1.9603,1.96084,9000000.0
2006-11-27 12:26:00,1.96096,1.96115,1.96071,1.96071,8000000.0
2006-11-27 12:27:00,1.96068,1.96102,1.96068,1.96088,10000000.0
2006-11-27 12:28:00,1.96129,1.96167,1.96129,1.9615,9000000.0
2006-11-27 12:29:00,1.96156,1.96189,1.96141,1.96186,9000000.0
2006-11-27 12:30:00,1.96124,1.96156,1.96114,1.96156,7000000.0
2006-11-27 12:31:00,1.96168,1.96179,1.9615,1.96179,11000000.0
2006-11-27 12:32:00,1.96181,1.96195,1.96165,1.96195,7000000.0
2006-11-27 12:33:00,1.96212,1.96212,1.96153,1.96153,7000000.0
2006-11-27 12:34:00,1.96206,1.96243,1.96206,1.96243,7000000.0
2006-11-27 12:35:00,1.96249,1.96249,1.96224,1.96233,8000000.0
2006-11-27 12:36:00,1.96182,1.96185,1.96127,1.96127,8000000.0
2006-11-27 12:37:00,1.96095,1.96158,1.96095,1.96158,9000000.0
2006-11-27 12:38:00,1.96156,1.96163,1.96131,1.9615,8000000.0
2006-11-27 12:39:00,1.96108,1.96117,1.96087,1.96087,9000000.0
2006-11-27 12:40:00,1.96099,1.96112,1.96094,1.96103,7000000.0
2006-11-27 12:41:00,1.96101,1.9612,1.96091,1.96091,8000000.0
2006-11-27 12:42:00,1.96113,1.96122,1.96107,1.96111,9000000.0
2006-11-27 12:43:00,1.96098,1.96129,1.96077,1.96077,9000000.0
2006-11-27 12:44:00,1.96112,1.96112,1.96068,1.96068,8000000.0
2006-11-27 12:45:00,1.9606,1.96066,1.96022,1.9605,10000000.0
2006-11-27 12:46:00,1.96071,1.96075,1.96056,1.96074,9000000.0
2006-11-27 12:47:00,1.96053,1.96074,1.96009,1.96009,10000000.0
2006-11-27 12:48:00,1.95988,1.96033,1.95988,1.95998,11000000.0
2006-11-27 12:49:00,1.95966,1.95992,1.95966,1.95981,7000000.0
2006-11-27 12:50:00,1.95951,1.95981,1.95938,1.95981,7000000.0
2006-11-27 12:51:00,1.95971,1.95971,1.95935,1.95949,8000000.0
2006-11-27 12:52:00,1.95948,1.95948,1.95907,1.95937,11000000.0
2006-11-27 12:53:00,1.95969,1.95993,1.95969,1.95977,8000000.0
2006-11-27 12:54:00,1.95953,1.95967,1.95914,1.95914,7000000.0
2006-11-27 12:55:00,1.95904,1.95904,1.9589,1.95895,8000000.0
2006-11-27 12:56:00,1.95926,1.9594,1.95916,1.9594,7000000.0
2006-11-27 12:57:00,1.95911,1.95922,1.95874,1.95922,7000000.0
2006-11-27 12:58:00,1.95917,1.95917,1.95845,1.95845,8000000.0
2006-11-27 12:59:00,1.95882,1.95966,1.95882,1.95966,7000000.0
2006-11-27 13:00:00,1.95981,1.95998,1.95965,1.95998,8000000.0
2006-11-27 13:01:00,1.95978,1.96007,1.95978,1.96007,8000000.0
2006-11-27 13:02:00,1.96017,1.96027,1.96,1.96022,7000000.0
2006-11-27 13:03:00,1.96039,1.96039,1.95992,1.96016,8000000.0
2006-11-27 13:04:00,1.96006,1.96006,1.9598,1.95991,7000000.0
2006-11-27 13:05:00,1.9598,1.9598,1.95937,1.95937,8000000.0
2006-11-27 13:06:00,1.95917,1.95987,1.95902,1.95987,7000000.0
2006-11-27 13:07:00,1.96006,1.96006,1.95973,1.95977,7000000.0
2006-11-27 13:08:00,1.95981,1.95981,1.95935,1.95944,10000000.0
2006-11-27 13:09:00,1.95903,1.95903,1.95867,1.95884,7000000.0
2006-11-27 13:10:00,1.95898,1.95925,1.95896,1.95908,9000000.0
2006-11-27 13:11:00,1.95964,1.95977,1.95937,1.95976,8000000.0
2006-11-27 13:12:00,1.95992,1.95997,1.95954,1.95954,8000000.0
2006-11-27 13:13:00,1.9595,1.95981,1.9595,1.9598,9000000.0
2006-11-27 13:14:00,1.95977,1.95988,1.95952,1.95961,7000000.0
2006-11-27 13:15:00,1.9596,1.95997,1.9596,1.95997,8000000.0
2006-11-27 13:16:00,1.96011,1.96011,1.9598,1.95982,8000000.0
2006-11-27 13:17:00,1.95963,1.95969,1.95946,1.95952,9000000.0
2006-11-27 13:18:00,1.95919,1.95919,1.95859,1.95859,10000000.0
2006-11-27 13:19:00,1.95874,1.95889,1.95874,1.95877,8000000.0
2006-11-27 13:20:00,1.95879,1.95879,1.95824,1.95839,8000000.0
2006-11-27 13:21:00,1.95849,1.95866,1.95849,1.95862,7000000.0
2006-11-27 13:22:00,1.95868,1.95887,1.95851,1.95887,11000000.0
2006-11-27 13:23:00,1.95841,1.95852,1.95823,1.95823,8000000.0
2006-11-27 13:24:00,1.9584,1.95856,1.95839,1.95856,7000000.0
2006-11-27 13:26:00,1.95863,1.95863,1.9584,1.95854,10000000.0
2006-11-27 13:27:00,1.9585,1.95863,1.95845,1.95862,8000000.0
2006-11-27 13:28:00,1.95854,1.95855,1.95843,1.95844,21000000.0
2006-11-27 13:29:00,1.95839,1.95839,1.9579,1.9579,17000000.0
2006-11-27 13:30:00,1.95785,1.95802,1.95785,1.95802,7000000.0
2006-11-27 13:31:00,1.95811,1.95811,1.95807,1.9581,9000000.0
2006-11-27 13:32:00,1.95813,1.95813,1.95806,1.95806,14000000.0
2006-11-27 13:33:00,1.95812,1.95832,1.95809,1.95832,14000000.0
2006-11-27 13:34:00,1.95825,1.95825,1.95812,1.95821,31000000.0
2006-11-27 13:35:00,1.95829,1.95837,1.95815,1.95818,17000000.0
2006-11-27 13:36:00,1.95864,1.95879,1.95862,1.95877,24000000.0
2006-11-27 13:37:00,1.95898,1.95898,1.95874,1.95874,10000000.0
2006-11-27 13:38:00,1.95899,1.959,1.95876,1.95876,18000000.0
2006-11-27 13:39:00,1.95836,1.9584,1.95742,1.95742,15000000.0
2006-11-27 13:40:00,1.95738,1.9577,1.95738,1.95768,29000000.0
2006-11-27 13:41:00,1.95802,1.95815,1.95795,1.95815,13000000.0
2006-11-27 13:42:00,1.95792,1.95793,1.9578,1.95786,6000000.0
2006-11-27 13:43:00,1.95775,1.95791,1.95768,1.95787,10000000.0
2006-11-27 13:44:00,1.95799,1.95799,1.95765,1.95771,26000000.0
2006-11-27 13:45:00,1.95752,1.95779,1.95751,1.95779,22000000.0
2006-11-27 13:46:00,1.95767,1.95767,1.9573,1.9573,19000000.0
2006-11-27 13:47:00,1.95788,1.95803,1.95788,1.95799,17000000.0
2006-11-27 13:48:00,1.95779,1.958,1.95753,1.958,22000000.0
2006-11-27 13:49:00,1.95807,1.95807,1.95787,1.95801,24000000.0
2006-11-27 13:50:00,1.95793,1.95816,1.95793,1.95795,15000000.0
2006-11-27 13:51:00,1.95793,1.95813,1.95793,1.95813,22000000.0
2006-11-27 13:52:00,1.95814,1.95814,1.95793,1.9581,32000000.0
2006-11-27 13:53:00,1.95827,1.95827,1.95804,1.95804,28000000.0
2006-11-27 13:54:00,1.9581,1.9581,1.95775,1.95798,31000000.0
2006-11-27 13:55:00,1.95804,1.95818,1.95796,1.95818,20000000.0
2006-11-27 13:56:00,1.95835,1.9585,1.95814,1.95814,24000000.0
2006-11-27 13:57:00,1.95794,1.95794,1.95767,1.9578,34000000.0
2006-11-27 13:58:00,1.9579,1.95799,1.9579,1.95799,16000000.0
2006-11-27 13:59:00,1.9577,1.9577,1.95755,1.95755,30000000.0
2006-11-27 14:00:00,1.95779,1.9578,1.9575,1.9575,39000000.0
2006-11-27 14:01:00,1.95765,1.95777,1.95736,1.95777,30000000.0
2006-11-27 14:02:00,1.95792,1.95792,1.95771,1.95772,19000000.0
2006-11-27 14:03:00,1.95764,1.95785,1.95752,1.95752,23000000.0
2006-11-27 14:04:00,1.95733,1.9574,1.95733,1.9574,33000000.0
2006-11-27 14:05:00,1.95742,1.95752,1.95741,1.95741,28000000.0
2006-11-27 14:06:00,1.95741,1.95767,1.95741,1.95764,31000000.0
2006-11-27 14:07:00,1.95766,1.95798,1.95766,1.95782,31000000.0
2006-11-27 14:08:00,1.95786,1.95793,1.95756,1.95756,27000000.0
2006-11-27 14:09:00,1.95762,1.95771,1.95745,1.95771,27000000.0
2006-11-27 14:10:00,1.95768,1.95807,1.95768,1.95807,24000000.0
2006-11-27 14:11:00,1.95806,1.95834,1.95793,1.95824,21000000.0
2006-11-27 14:12:00,1.95832,1.95834,1.95799,1.95799,22000000.0
2006-11-27 14:13:00,1.95791,1.95791,1.95777,1.95784,13000000.0
2006-11-27 14:14:00,1.95787,1.9581,1.95787,1.9581,21000000.0
2006-11-27 14:15:00,1.95854,1.95871,1.9584,1.95851,25000000.0
2006-11-27 14:16:00,1.95856,1.95878,1.95807,1.95807,26000000.0
2006-11-27 14:17:00,1.95882,1.95888,1.9588,1.9588,32000000.0
2006-11-27 14:18:00,1.95882,1.95889,1.95864,1.95864,27000000.0
2006-11-27 14:19:00,1.95878,1.95878,1.95852,1.95852,35000000.0
2006-11-27 14:20:00,1.9585,1.95863,1.95848,1.9586,32000000.0
2006-11-27 14:21:00,1.95837,1.95844,1.95812,1.95836,39000000.0
2006-11-27 14:22:00,1.95835,1.95847,1.95828,1.95845,22000000.0
2006-11-27 14:23:00,1.95824,1.95853,1.95824,1.95853,40000000.0
2006-11-27 14:24:00,1.9588,1.9588,1.95832,1.95836,10000000.0
2006-11-27 14:25:00,1.95837,1.95856,1.95835,1.95851,35000000.0
2006-11-27 14:26:00,1.95856,1.95856,1.95821,1.95847,18000000.0
2006-11-27 14:27:00,1.95838,1.95838,1.95792,1.95832,28000000.0
2006-11-27 14:28:00,1.95805,1.95805,1.95762,1.95774,21000000.0
2006-11-27 14:29:00,1.95807,1.95819,1.95794,1.95819,16000000.0
2006-11-27 14:30:00,1.9583,1.9583,1.95811,1.95827,25000000.0
2006-11-27 14:31:00,1.95818,1.95825,1.95813,1.95825,26000000.0
2006-11-27 14:32:00,1.95824,1.95836,1.95823,1.95834,32000000.0
2006-11-27 14:33:00,1.95839,1.95849,1.95839,1.95839,20000000.0
2006-11-27 14:34:00,1.95863,1.95863,1.95833,1.95844,25000000.0
2006-11-27 14:35:00,1.95853,1.95853,1.95841,1.95846,23000000.0
2006-11-27 14:36:00,1.95844,1.95844,1.95836,1.95836,11000000.0
2006-11-27 14:37:00,1.95842,1.95842,1.95811,1.95814,41000000.0
2006-11-27 14:38:00,1.95821,1.95848,1.95821,1.95827,54000000.0
2006-11-27 14:39:00,1.95821,1.95821,1.95807,1.95809,36000000.0
2006-11-27 14:40:00,1.95843,1.95853,1.95833,1.95841,36000000.0
2006-11-27 14:42:00,1.95839,1.95845,1.95827,1.95827,19000000.0
2006-11-27 14:43:00,1.95852,1.95853,1.95845,1.95852,20000000.0
2006-11-27 14:44:00,1.95849,1.95849,1.95825,1.9583,25000000.0
2006-11-27 14:45:00,1.95806,1.95806,1.9574,1.95759,33000000.0
2006-11-27 14:46:00,1.95746,1.95812,1.95746,1.95812,11000000.0
2006-11-27 14:47:00,1.95831,1.95851,1.95831,1.95851,7000000.0
2006-11-27 14:48:00,1.9584,1.95842,1.95815,1.95821,21000000.0
2006-11-27 14:49:00,1.95816,1.95839,1.95809,1.95839,32000000.0
2006-11-27 14:50:00,1.95837,1.95837,1.95811,1.95811,33000000.0
2006-11-27 14:51:00,1.95801,1.9581,1.958,1.95801,37000000.0
2006-11-27 14:52:00,1.9579,1.9581,1.9579,1.9581,17000000.0
2006-11-27 14:53:00,1.95796,1.95809,1.95782,1.95794,22000000.0
2006-11-27 14:54:00,1.95788,1.95808,1.95788,1.958,17000000.0
2006-11-27 14:55:00,1.95787,1.95801,1.95787,1.95801,7000000.0
2006-11-27 14:56:00,1.95792,1.95834,1.95783,1.95834,21000000.0
2006-11-27 14:57:00,1.95838,1.95838,1.95802,1.95803,12000000.0
2006-11-27 14:58:00,1.95778,1.95799,1.95766,1.95766,31000000.0
2006-11-27 14:59:00,1.958,1.958,1.95771,1.95784,20000000.0
2006-11-27 15:00:00,1.9579,1.9579,1.95766,1.95768,32000000.0
2006-11-27 15:01:00,1.95767,1.95789,1.95758,1.95789,14000000.0
2006-11-27 15:02:00,1.95809,1.95832,1.95789,1.95789,26000000.0
2006-11-27 15:03:00,1.95802,1.95802,1.95783,1.95794,30000000.0
2006-11-27 15:04:00,1.95808,1.95824,1.95792,1.95814,29000000.0
2006-11-27 15:05:00,1.95802,1.95826,1.95801,1.95801,28000000.0
2006-11-27 15:06:00,1.95799,1.95839,1.95791,1.95839,16000000.0
2006-11-27 15:07:00,1.95816,1.95819,1.95797,1.95804,26000000.0
2006-11-27 15:08:00,1.9578,1.95803,1.9578,1.95797,25000000.0
2006-11-27 15:09:00,1.958,1.95812,1.95791,1.95812,34000000.0
2006-11-27 15:10:00,1.95808,1.95826,1.95795,1.95795,36000000.0
2006-11-27 15:11:00,1.95789,1.95795,1.95783,1.95793,27000000.0
2006-11-27 15:12:00,1.95784,1.95823,1.95784,1.95823,26000000.0
2006-11-27 15:13:00,1.95837,1.95837,1.9576,1.9576,41000000.0
2006-11-27 15:14:00,1.95744,1.95813,1.9574,1.95813,30000000.0
2006-11-27 15:15:00,1.95786,1.95819,1.95786,1.95819,21000000.0
2006-11-27 15:16:00,1.95818,1.95818,1.95801,1.95801,9000000.0
2006-11-27 15:17:00,1.95788,1.95788,1.95773,1.95773,26000000.0
2006-11-27 15:18:00,1.95771,1.95789,1.95771,1.95789,10000000.0
2006-11-27 15:19:00,1.95797,1.95815,1.95797,1.95815,16000000.0
2006-11-27 15:20:00,1.95832,1.95843,1.95822,1.95822,20000000.0
2006-11-27 15:21:00,1.95814,1.95822,1.95808,1.95822,12000000.0
2006-11-27 15:22:00,1.95831,1.95859,1.95819,1.95859,22000000.0
2006-11-27 15:23:00,1.9588,1.95888,1.9588,1.95885,36000000.0
2006-11-27 15:24:00,1.95896,1.95896,1.95849,1.95849,8000000.0
2006-11-27 15:25:00,1.9582,1.95981,1.9582,1.95981,14000000.0
2006-11-27 15:26:00,1.95967,1.95982,1.95962,1.9597,40000000.0
2006-11-27 15:27:00,1.95973,1.95973,1.95967,1.95971,32000000.0
2006-11-27 15:28:00,1.96002,1.96002,1.95965,1.95966,55000000.0
2006-11-27 15:29:00,1.9596,1.95974,1.95773,1.95945,47000000.0
2006-11-27 15:30:00,1.95721,1.95926,1.95675,1.95903,71000000.0
2006-11-27 15:31:00,1.95929,1.95975,1.95929,1.95974,58000000.0
2006-11-27 15:32:00,1.95978,1.95989,1.95963,1.95982,25000000.0
2006-11-27 15:33:00,1.95968,1.9597,1.95955,1.9596,32000000.0
2006-11-27 15:34:00,1.95965,1.95981,1.95965,1.95966,22000000.0
2006-11-27 15:35:00,1.95953,1.96001,1.95953,1.9598,30000000.0
2006-11-27 15:36:00,1.95963,1.95963,1.95949,1.95949,23000000.0
2006-11-27 15:37:00,1.95946,1.95981,1.95946,1.95974,24000000.0
2006-11-27 15:38:00,1.95985,1.96003,1.95978,1.96003,61000000.0
2006-11-27 15:39:00,1.95999,1.95999,1.95937,1.95937,40000000.0
2006-11-27 15:40:00,1.95932,1.9594,1.95925,1.95925,37000000.0
2006-11-27 15:41:00,1.95839,1.95839,1.95819,1.95825,43000000.0
2006-11-27 15:42:00,1.95774,1.95821,1.95774,1.95821,41000000.0
2006-11-27 15:43:00,1.95813,1.95813,1.95762,1.95762,30000000.0
2006-11-27 15:44:00,1.9576,1.95815,1.9576,1.95815,29000000.0
2006-11-27 15:45:00,1.95782,1.95806,1.95726,1.95806,36000000.0
2006-11-27 15:46:00,1.95803,1.95803,1.95788,1.95792,24000000.0
2006-11-27 15:47:00,1.9581,1.95815,1.95778,1.95812,31000000.0
2006-11-27 15:48:00,1.95831,1.95834,1.95824,1.95829,33000000.0
2006-11-27 15:49:00,1.95856,1.9587,1.95847,1.9587,25000000.0
2006-11-27 15:50:00,1.95881,1.95907,1.95881,1.95907,11000000.0
2006-11-27 15:51:00,1.95886,1.95906,1.9588,1.95891,37000000.0
2006-11-27 15:52:00,1.9587,1.9588,1.9586,1.95877,23000000.0
2006-11-27 15:53:00,1.95869,1.95869,1.95824,1.95824,15000000.0
2006-11-27 15:54:00,1.9578,1.9581,1.9578,1.9581,26000000.0
2006-11-27 15:55:00,1.95797,1.95857,1.95797,1.95857,33000000.0
2006-11-27 15:56:00,1.95848,1.95866,1.95848,1.95858,7000000.0
2006-11-27 15:57:00,1.95883,1.95892,1.95871,1.95892,34000000.0
2006-11-27 15:58:00,1.95884,1.95905,1.95878,1.95905,24000000.0
2006-11-27 15:59:00,1.95893,1.95893,1.95871,1.95885,23000000.0
2006-11-27 16:00:00,1.9588,1.9588,1.95829,1.95838,51000000.0
2006-11-27 16:01:00,1.95838,1.95851,1.95837,1.95838,31000000.0
2006-11-27 16:02:00,1.95836,1.95869,1.95836,1.95869,29000000.0
2006-11-27 16:03:00,1.95877,1.95888,1.95877,1.95882,51000000.0
2006-11-27 16:04:00,1.95862,1.95862,1.95845,1.95859,38000000.0
2006-11-27 16:05:00,1.95885,1.95906,1.95884,1.95888,37000000.0
2006-11-27 16:06:00,1.95865,1.95865,1.95778,1.95778,33000000.0
2006-11-27 16:07:00,1.95737,1.95784,1.95734,1.95734,37000000.0
2006-11-27 16:08:00,1.95729,1.95779,1.95729,1.95775,37000000.0
2006-11-27 16:09:00,1.95785,1.95794,1.9578,1.95782,44000000.0
2006-11-27 16:10:00,1.95789,1.95801,1.95749,1.95749,41000000.0
2006-11-27 16:11:00,1.95748,1.95765,1.95747,1.95747,27000000.0
2006-11-27 16:12:00,1.95755,1.95755,1.95738,1.95738,22000000.0
2006-11-27 16:13:00,1.9572,1.95742,1.9572,1.95742,38000000.0
2006-11-27 16:14:00,1.95755,1.95788,1.95755,1.95779,41000000.0
2006-11-27 16:15:00,1.95769,1.95793,1.95766,1.95777,42000000.0
2006-11-27 16:16:00,1.9577,1.95816,1.95766,1.95816,45000000.0
2006-11-27 16:17:00,1.95831,1.9584,1.95804,1.9582,22000000.0
2006-11-27 16:18:00,1.95822,1.95859,1.95822,1.95859,49000000.0
2006-11-27 16:19:00,1.95892,1.95909,1.95892,1.95895,27000000.0
2006-11-27 16:20:00,1.95925,1.95925,1.95887,1.95887,52000000.0
2006-11-27 16:21:00,1.95885,1.95901,1.95879,1.95901,37000000.0
2006-11-27 16:22:00,1.95929,1.95932,1.95912,1.95931,50000000.0
2006-11-27 16:23:00,1.9594,1.9598,1.95939,1.95965,48000000.0
2006-11-27 16:24:00,1.95986,1.96058,1.95986,1.96051,44000000.0
2006-11-27 16:25:00,1.96043,1.9612,1.96043,1.9612,28000000.0
2006-11-27 16:26:00,1.96101,1.96114,1.96092,1.96109,41000000.0
2006-11-27 16:27:00,1.96107,1.96119,1.9607,1.9607,46000000.0
2006-11-27 16:28:00,1.96051,1.96051,1.96014,1.96041,34000000.0
2006-11-27 16:29:00,1.9602,1.96026,1.96009,1.96026,24000000.0
2006-11-27 16:30:00,1.96054,1.96064,1.96037,1.9605,43000000.0
2006-11-27 16:31:00,1.96059,1.9608,1.96007,1.96008,36000000.0
2006-11-27 16:32:00,1.95984,1.9599,1.95954,1.95987,34000000.0
2006-11-27 16:33:00,1.95988,1.95988,1.95928,1.95928,41000000.0
2006-11-27 16:34:00,1.95876,1.95892,1.95847,1.95847,29000000.0
2006-11-27 16:35:00,1.95903,1.95988,1.95903,1.95988,53000000.0
2006-11-27 16:36:00,1.95984,1.95989,1.95949,1.95989,43000000.0
2006-11-27 16:37:00,1.95985,1.95989,1.95974,1.95989,56000000.0
2006-11-27 16:38:00,1.95956,1.9599,1.95952,1.9599,34000000.0
2006-11-27 16:39:00,1.96027,1.96073,1.96027,1.9604,43000000.0
2006-11-27 16:40:00,1.96039,1.96064,1.95976,1.96064,63000000.0
2006-11-27 16:41:00,1.96061,1.96077,1.96006,1.96046,44000000.0
2006-11-27 16:42:00,1.96011,1.96011,1.95966,1.96006,57000000.0
2006-11-27 16:43:00,1.96014,1.96035,1.96013,1.96022,20000000.0
2006-11-27 16:44:00,1.96025,1.96025,1.96,1.96005,34000000.0
2006-11-27 16:45:00,1.96014,1.96038,1.96012,1.96031,41000000.0
2006-11-27 16:46:00,1.96034,1.96051,1.96018,1.96018,59000000.0
2006-11-27 16:47:00,1.95989,1.95992,1.95969,1.95984,55000000.0
2006-11-27 16:48:00,1.95993,1.95993,1.95976,1.95988,46000000.0
2006-11-27 16:49:00,1.95992,1.95992,1.9597,1.95991,35000000.0
2006-11-27 16:50:00,1.95994,1.95996,1.95955,1.95955,45000000.0
2006-11-27 16:51:00,1.95962,1.95987,1.95952,1.95987,30000000.0
2006-11-27 16:52:00,1.96001,1.96001,1.95942,1.95956,30000000.0
2006-11-27 16:53:00,1.95941,1.95942,1.95927,1.95927,19000000.0
2006-11-27 16:54:00,1.95941,1.95941,1.95927,1.95934,18000000.0
2006-11-27 16:55:00,1.95961,1.95967,1.9595,1.9595,40000000.0
2006-11-27 16:56:00,1.95936,1.95945,1.95933,1.95945,37000000.0
2006-11-27 16:57:00,1.95908,1.95908,1.9588,1.95908,17000000.0
2006-11-27 16:58:00,1.95922,1.95944,1.95917,1.95944,45000000.0
2006-11-27 16:59:00,1.9598,1.96004,1.95963,1.95963,39000000.0
2006-11-27 17:00:00,1.95963,1.95963,1.95897,1.95897,47000000.0
2006-11-27 17:01:00,1.95889,1.95911,1.95885,1.95888,26000000.0
2006-11-27 17:02:00,1.95862,1.95877,1.95857,1.95862,33000000.0
2006-11-27 17:03:00,1.95879,1.95897,1.95873,1.95892,33000000.0
2006-11-27 17:04:00,1.959,1.95923,1.959,1.95905,37000000.0
2006-11-27 17:05:00,1.95895,1.95909,1.95895,1.95902,35000000.0
2006-11-27 17:06:00,1.95902,1.95907,1.95875,1.95883,46000000.0
2006-11-27 17:07:00,1.95871,1.95879,1.95862,1.9587,33000000.0
2006-11-27 17:08:00,1.95876,1.95881,1.95861,1.95862,45000000.0
2006-11-27 17:09:00,1.9587,1.95879,1.95869,1.95879,47000000.0
2006-11-27 17:10:00,1.95844,1.95869,1.95844,1.95863,6000000.0
2006-11-27 17:11:00,1.95896,1.95914,1.95891,1.95906,44000000.0
2006-11-27 17:12:00,1.95897,1.9591,1.95887,1.95887,23000000.0
2006-11-27 17:13:00,1.95893,1.95904,1.95877,1.95904,35000000.0
2006-11-27 17:14:00,1.95926,1.95963,1.95926,1.95951,27000000.0
2006-11-27 17:15:00,1.95954,1.95959,1.95938,1.95952,26000000.0
2006-11-27 17:16:00,1.95992,1.95996,1.95968,1.95968,27000000.0
2006-11-27 17:17:00,1.95988,1.95988,1.9598,1.95988,38000000.0
2006-11-27 17:18:00,1.95973,1.95973,1.95935,1.95935,29000000.0
2006-11-27 17:19:00,1.95922,1.9599,1.95922,1.9599,19000000.0
2006-11-27 17:20:00,1.95983,1.95983,1.95963,1.95967,29000000.0
2006-11-27 17:21:00,1.96002,1.96015,1.96,1.96015,26000000.0
2006-11-27 17:22:00,1.95981,1.95989,1.9595,1.95977,30000000.0
2006-11-27 17:23:00,1.95989,1.96047,1.95989,1.96047,32000000.0
2006-11-27 17:24:00,1.96049,1.96055,1.96017,1.96017,23000000.0
2006-11-27 17:25:00,1.96018,1.96065,1.96018,1.96065,20000000.0
2006-11-27 17:26:00,1.96061,1.96116,1.96061,1.961,18000000.0
2006-11-27 17:27:00,1.96078,1.96078,1.96014,1.96016,44000000.0
2006-11-27 17:28:00,1.95986,1.95986,1.95928,1.95929,39000000.0
2006-11-27 17:29:00,1.95934,1.95953,1.95927,1.95948,36000000.0
2006-11-27 17:30:00,1.95965,1.95998,1.95965,1.95998,61000000.0
2006-11-27 17:31:00,1.95957,1.95963,1.95894,1.95911,62000000.0
2006-11-27 17:32:00,1.9591,1.95923,1.95902,1.95902,54000000.0
2006-11-27 17:33:00,1.95899,1.95909,1.95891,1.95899,64000000.0
2006-11-27 17:34:00,1.95878,1.95895,1.95878,1.95882,60000000.0
2006-11-27 17:35:00,1.95909,1.95943,1.95909,1.95943,43000000.0
2006-11-27 17:36:00,1.95939,1.95941,1.95881,1.95881,58000000.0
2006-11-27 17:37:00,1.9588,1.95936,1.95878,1.95936,47000000.0
2006-11-27 17:38:00,1.95907,1.95917,1.95877,1.95917,44000000.0
2006-11-27 17:39:00,1.95904,1.95904,1.95856,1.95856,41000000.0
2006-11-27 17:40:00,1.95856,1.95886,1.95856,1.95863,59000000.0
2006-11-27 17:41:00,1.95889,1.95909,1.95869,1.95909,50000000.0
2006-11-27 17:42:00,1.95946,1.95946,1.95915,1.95923,37000000.0
2006-11-27 17:43:00,1.959,1.95912,1.95896,1.95909,33000000.0
2006-11-27 17:44:00,1.95867,1.95876,1.95833,1.95848,46000000.0
2006-11-27 17:45:00,1.95847,1.95868,1.95822,1.95868,49000000.0
2006-11-27 17:46:00,1.95872,1.95873,1.95846,1.95851,56000000.0
2006-11-27 17:47:00,1.95853,1.95868,1.95845,1.95866,65000000.0
2006-11-27 17:48:00,1.95888,1.95914,1.95881,1.95914,61000000.0
2006-11-27 17:49:00,1.95914,1.95939,1.95914,1.95918,72000000.0
2006-11-27 17:50:00,1.95933,1.9594,1.95924,1.9594,53000000.0
2006-11-27 17:51:00,1.95949,1.95992,1.95949,1.95992,54000000.0
2006-11-27 17:52:00,1.95987,1.95998,1.95987,1.95998,51000000.0
2006-11-27 17:53:00,1.95985,1.95985,1.95944,1.95944,42000000.0
2006-11-27 17:54:00,1.95902,1.95928,1.95894,1.95928,32000000.0
2006-11-27 17:55:00,1.95926,1.95927,1.95921,1.95923,32000000.0
2006-11-27 17:56:00,1.95934,1.9598,1.95934,1.9598,47000000.0
2006-11-27 17:57:00,1.96019,1.96041,1.96019,1.96041,34000000.0
2006-11-27 17:58:00,1.96051,1.96066,1.96044,1.96044,44000000.0
2006-11-27 17:59:00,1.96011,1.96065,1.96011,1.96023,39000000.0
2006-11-27 18:00:00,1.96034,1.96034,1.95998,1.96014,32000000.0
2006-11-27 18:01:00,1.95992,1.95992,1.95943,1.95943,52000000.0
2006-11-27 18:02:00,1.95916,1.95917,1.95863,1.95917,30000000.0
2006-11-27 18:03:00,1.95921,1.95937,1.9592,1.95937,38000000.0
2006-11-27 18:04:00,1.95925,1.95925,1.95893,1.95893,38000000.0
2006-11-27 18:05:00,1.95903,1.95912,1.95896,1.95912,36000000.0
2006-11-27 18:06:00,1.95929,1.95968,1.95929,1.95968,32000000.0
2006-11-27 18:07:00,1.95973,1.95983,1.95957,1.95983,38000000.0
2006-11-27 18:08:00,1.95983,1.96005,1.95961,1.96005,56000000.0
2006-11-27 18:09:00,1.96035,1.96035,1.96021,1.96025,34000000.0
2006-11-27 18:10:00,1.95998,1.96017,1.95978,1.96017,26000000.0
2006-11-27 18:11:00,1.96022,1.96022,1.95998,1.95998,34000000.0
2006-11-27 18:12:00,1.95993,1.95993,1.95968,1.95969,24000000.0
2006-11-27 18:13:00,1.95976,1.95976,1.95952,1.95952,30000000.0
2006-11-27 18:14:00,1.95982,1.95995,1.95982,1.95987,22000000.0
2006-11-27 18:15:00,1.95974,1.95991,1.95974,1.95991,21000000.0
2006-11-27 18:16:00,1.95993,1.96054,1.95993,1.96054,66000000.0
2006-11-27 18:17:00,1.96079,1.96084,1.96045,1.96073,60000000.0
2006-11-27 18:18:00,1.96116,1.96119,1.96102,1.96103,33000000.0
2006-11-27 18:19:00,1.96075,1.9608,1.96055,1.96059,46000000.0
2006-11-27 18:20:00,1.96039,1.96066,1.96032,1.96066,61000000.0
2006-11-27 18:21:00,1.96068,1.96068,1.96052,1.96056,37000000.0
2006-11-27 18:23:00,1.96046,1.96056,1.95999,1.96007,34000000.0
2006-11-27 18:24:00,1.96013,1.96044,1.96012,1.96033,47000000.0
2006-11-27 18:25:00,1.96038,1.96055,1.96034,1.96055,31000000.0
2006-11-27 18:26:00,1.96057,1.96057,1.9602,1.96055,43000000.0
2006-11-27 18:27:00,1.96045,1.96062,1.96045,1.96059,35000000.0
2006-11-27 18:28:00,1.96034,1.96038,1.96032,1.96038,18000000.0
2006-11-27 18:29:00,1.96099,1.96099,1.96048,1.96048,24000000.0
2006-11-27 18:30:00,1.96065,1.96074,1.96027,1.96027,32000000.0
2006-11-27 18:31:00,1.96038,1.96055,1.96037,1.96049,46000000.0
2006-11-27 18:32:00,1.96051,1.96065,1.96028,1.96065,55000000.0
2006-11-27 18:33:00,1.96074,1.96087,1.96072,1.96085,29000000.0
2006-11-27 18:34:00,1.96071,1.96072,1.96043,1.96054,32000000.0
2006-11-27 18:35:00,1.96032,1.96063,1.96032,1.96058,47000000.0
2006-11-27 18:36:00,1.961,1.96108,1.96089,1.96102,65000000.0
2006-11-27 18:37:00,1.96056,1.96071,1.96053,1.96057,63000000.0
2006-11-27 18:38:00,1.96036,1.96036,1.95953,1.95953,61000000.0
2006-11-27 18:39:00,1.95939,1.95951,1.95924,1.95943,37000000.0
2006-11-27 18:40:00,1.95931,1.95967,1.95928,1.95941,52000000.0
2006-11-27 18:41:00,1.9593,1.9593,1.95879,1.95895,68000000.0
2006-11-27 18:42:00,1.95816,1.95816,1.95738,1.95751,40000000.0
2006-11-27 18:43:00,1.95722,1.95722,1.95651,1.95657,39000000.0
2006-11-27 18:44:00,1.95692,1.95716,1.9568,1.9568,33000000.0
2006-11-27 18:45:00,1.95662,1.95662,1.95641,1.95641,57000000.0
2006-11-27 18:46:00,1.95646,1.95671,1.95638,1.95647,61000000.0
2006-11-27 18:47:00,1.95676,1.95676,1.95638,1.95675,41000000.0
2006-11-27 18:48:00,1.95686,1.95704,1.95686,1.9569,26000000.0
2006-11-27 18:49:00,1.95679,1.95695,1.95669,1.95683,31000000.0
2006-11-27 18:50:00,1.95674,1.95695,1.95674,1.95695,37000000.0
2006-11-27 18:52:00,1.95718,1.95718,1.9567,1.95675,33000000.0
2006-11-27 18:53:00,1.95674,1.95718,1.95667,1.95718,31000000.0
2006-11-27 18:54:00,1.95688,1.95693,1.95678,1.95678,11000000.0
2006-11-27 18:55:00,1.95679,1.95704,1.95679,1.95704,22000000.0
2006-11-27 18:57:00,1.95654,1.95735,1.95654,1.95735,15000000.0
2006-11-27 18:58:00,1.9577,1.95792,1.95761,1.95777,19000000.0
2006-11-27 18:59:00,1.95777,1.95802,1.95777,1.95802,26000000.0
2006-11-27 19:00:00,1.95803,1.95803,1.95792,1.95793,12000000.0
2006-11-27 19:01:00,1.95778,1.95782,1.95765,1.95765,18000000.0
2006-11-27 19:02:00,1.95762,1.95771,1.95747,1.95752,23000000.0
2006-11-27 19:03:00,1.95742,1.95768,1.95742,1.95757,21000000.0
2006-11-27 19:04:00,1.95757,1.95802,1.95757,1.95779,55000000.0
2006-11-27 19:05:00,1.95819,1.95819,1.95793,1.95819,42000000.0
2006-11-27 19:06:00,1.95787,1.95845,1.95787,1.95845,63000000.0
2006-11-27 19:07:00,1.95854,1.95854,1.95822,1.95822,39000000.0
2006-11-27 19:08:00,1.9582,1.95845,1.9582,1.95845,32000000.0
2006-11-27 19:09:00,1.95819,1.95832,1.95788,1.95819,56000000.0
2006-11-27 19:10:00,1.95794,1.95821,1.95794,1.95821,27000000.0
2006-11-27 19:11:00,1.95826,1.95837,1.95814,1.95828,36000000.0
2006-11-27 19:12:00,1.95819,1.95819,1.95783,1.95783,25000000.0
2006-11-27 19:13:00,1.95815,1.95827,1.9581,1.95818,23000000.0
2006-11-27 19:14:00,1.95806,1.95822,1.95803,1.95822,37000000.0
2006-11-27 19:15:00,1.9583,1.95852,1.95829,1.95852,17000000.0
2006-11-27 19:16:00,1.95854,1.95859,1.95847,1.95847,23000000.0
2006-11-27 19:17:00,1.95836,1.95844,1.9583,1.95838,17000000.0
2006-11-27 19:18:00,1.95814,1.95814,1.95761,1.95761,30000000.0
2006-11-27 19:19:00,1.95714,1.9574,1.95714,1.95736,36000000.0
2006-11-27 19:20:00,1.95741,1.95765,1.95741,1.95763,23000000.0
2006-11-27 19:21:00,1.95778,1.95778,1.95752,1.95752,21000000.0
2006-11-27 19:22:00,1.95745,1.95759,1.95733,1.95749,25000000.0
2006-11-27 19:23:00,1.95746,1.95766,1.95746,1.95751,12000000.0
2006-11-27 19:24:00,1.95748,1.95753,1.95731,1.95752,39000000.0
2006-11-27 19:25:00,1.95743,1.95743,1.95726,1.95741,49000000.0
2006-11-27 19:26:00,1.9572,1.95731,1.9572,1.95725,48000000.0
2006-11-27 19:27:00,1.95726,1.95729,1.9571,1.95712,51000000.0
2006-11-27 19:28:00,1.95729,1.95729,1.95699,1.95722,40000000.0
2006-11-27 19:29:00,1.95725,1.95738,1.95712,1.95728,28000000.0
2006-11-27 19:30:00,1.95737,1.95737,1.95689,1.95693,32000000.0
2006-11-27 19:31:00,1.95693,1.9572,1.95693,1.957,28000000.0
2006-11-27 19:32:00,1.95713,1.95735,1.95707,1.95729,31000000.0
2006-11-27 19:33:00,1.95787,1.95881,1.95787,1.95867,14000000.0
2006-11-27 19:34:00,1.95851,1.95851,1.95819,1.95831,49000000.0
2006-11-27 19:35:00,1.95827,1.95852,1.95822,1.95852,28000000.0
2006-11-27 19:36:00,1.95828,1.95868,1.95828,1.95847,16000000.0
2006-11-27 19:37:00,1.95838,1.95842,1.95818,1.95825,26000000.0
2006-11-27 19:38:00,1.95812,1.9583,1.95796,1.9583,8000000.0
2006-11-27 19:39:00,1.95845,1.95845,1.95815,1.95834,13000000.0
2006-11-27 19:40:00,1.95826,1.95852,1.95812,1.95812,16000000.0
2006-11-27 19:41:00,1.9582,1.9582,1.95789,1.95797,17000000.0
2006-11-27 19:42:00,1.95798,1.95813,1.95793,1.9581,19000000.0
2006-11-27 19:43:00,1.95814,1.95821,1.95812,1.95816,21000000.0
2006-11-27 19:45:00,1.95815,1.95822,1.95788,1.95798,33000000.0
2006-11-27 19:47:00,1.95815,1.95865,1.95813,1.95865,22000000.0
2006-11-27 19:48:00,1.95834,1.95834,1.95821,1.95831,18000000.0
2006-11-27 19:49:00,1.95831,1.95832,1.9582,1.9582,27000000.0
2006-11-27 19:50:00,1.9581,1.95822,1.95796,1.95796,23000000.0
2006-11-27 19:51:00,1.95723,1.95763,1.95532,1.95763,7000000.0
2006-11-27 19:52:00,1.95791,1.95829,1.95791,1.95829,15000000.0
2006-11-27 19:53:00,1.95826,1.95826,1.95797,1.95797,21000000.0
2006-11-27 19:54:00,1.95793,1.95805,1.95793,1.95805,9000000.0
2006-11-27 19:55:00,1.95812,1.95829,1.95799,1.95829,30000000.0
2006-11-27 19:56:00,1.95823,1.95823,1.95759,1.95759,20000000.0
2006-11-27 19:57:00,1.95756,1.95764,1.95746,1.95764,12000000.0
2006-11-27 19:58:00,1.9583,1.9583,1.95805,1.95805,13000000.0
2006-11-27 19:59:00,1.95725,1.95725,1.95688,1.95688,31000000.0
2006-11-27 20:00:00,1.95692,1.95736,1.95692,1.95736,23000000.0
2006-11-27 20:01:00,1.9575,1.95755,1.95747,1.95753,13000000.0
2006-11-27 20:02:00,1.95764,1.95806,1.95764,1.95806,20000000.0
2006-11-27 20:04:00,1.95808,1.95836,1.95808,1.95836,27000000.0
2006-11-27 20:05:00,1.95833,1.95845,1.95824,1.95845,23000000.0
2006-11-27 20:06:00,1.95846,1.95846,1.95829,1.9584,13000000.0
2006-11-27 20:07:00,1.95837,1.95837,1.95811,1.95818,29000000.0
2006-11-27 20:08:00,1.95863,1.95899,1.95857,1.95888,15000000.0
2006-11-27 20:09:00,1.95886,1.95905,1.95879,1.95879,17000000.0
2006-11-27 20:10:00,1.95877,1.95912,1.95877,1.95906,8000000.0
2006-11-27 20:11:00,1.95888,1.95934,1.95888,1.95926,10000000.0
2006-11-27 20:12:00,1.95918,1.95938,1.95911,1.95938,15000000.0
2006-11-27 20:13:00,1.95923,1.95986,1.95923,1.95986,17000000.0
2006-11-27 20:14:00,1.95968,1.95976,1.95944,1.95976,15000000.0
2006-11-27 20:15:00,1.96001,1.96006,1.95992,1.95992,10000000.0
2006-11-27 20:16:00,1.95993,1.96007,1.95984,1.95984,22000000.0
2006-11-27 20:17:00,1.95995,1.96012,1.95956,1.95987,7000000.0
2006-11-27 20:18:00,1.96003,1.96049,1.95981,1.9604,24000000.0
2006-11-27 20:19:00,1.96046,1.96067,1.96046,1.96056,9000000.0
2006-11-27 20:20:00,1.96044,1.96045,1.96003,1.96027,14000000.0
2006-11-27 20:21:00,1.96051,1.96085,1.96051,1.96085,7000000.0
2006-11-27 20:23:00,1.96067,1.96108,1.96067,1.96108,8000000.0
2006-11-27 20:25:00,1.96092,1.96123,1.96092,1.96112,16000000.0
2006-11-27 20:26:00,1.96116,1.96116,1.96068,1.96097,22000000.0
2006-11-27 20:27:00,1.96094,1.96098,1.96078,1.96091,11000000.0
2006-11-27 20:28:00,1.96089,1.96104,1.96089,1.96104,7000000.0
2006-11-27 20:29:00,1.96107,1.96115,1.96104,1.96109,20000000.0
2006-11-27 20:30:00,1.96106,1.96136,1.96106,1.96123,27000000.0
2006-11-27 20:31:00,1.96133,1.9616,1.96133,1.96145,8000000.0
2006-11-27 20:32:00,1.96138,1.9614,1.96118,1.96118,20000000.0
2006-11-27 20:33:00,1.96124,1.96125,1.96108,1.96124,14000000.0
2006-11-27 20:34:00,1.96124,1.96124,1.96113,1.9612,28000000.0
2006-11-27 20:35:00,1.96124,1.96144,1.96112,1.96114,23000000.0
2006-11-27 20:36:00,1.96109,1.96136,1.96109,1.96136,11000000.0
2006-11-27 20:37:00,1.9615,1.96178,1.9615,1.96178,7000000.0
2006-11-27 20:38:00,1.96179,1.96179,1.96139,1.96143,10000000.0
2006-11-27 20:39:00,1.96132,1.96136,1.96122,1.96122,9000000.0
2006-11-27 20:40:00,1.96149,1.96156,1.96142,1.96145,8000000.0
2006-11-27 20:41:00,1.9616,1.96184,1.9616,1.96184,8000000.0
2006-11-27 20:42:00,1.96182,1.96188,1.96153,1.96153,15000000.0
2006-11-27 20:43:00,1.96156,1.96156,1.9613,1.96153,12000000.0
2006-11-27 20:44:00,1.96147,1.96147,1.96118,1.96118,7000000.0
2006-11-27 20:45:00,1.96084,1.96086,1.96072,1.96082,12000000.0
2006-11-27 20:46:00,1.96088,1.96094,1.96085,1.96088,9000000.0
2006-11-27 20:47:00,1.96086,1.96152,1.96086,1.96152,11000000.0
2006-11-27 20:48:00,1.96163,1.96183,1.96163,1.96179,11000000.0
2006-11-27 20:49:00,1.96199,1.96199,1.96166,1.96169,18000000.0
2006-11-27 20:50:00,1.96161,1.96163,1.96155,1.96161,7000000.0
2006-11-27 20:52:00,1.96118,1.96118,1.96107,1.96107,15000000.0
2006-11-27 20:53:00,1.96098,1.96101,1.96065,1.96065,8000000.0
2006-11-27 20:54:00,1.9611,1.96174,1.9611,1.96174,10000000.0
2006-11-27 20:55:00,1.96136,1.96156,1.96136,1.96156,5000000.0
2006-11-27 20:56:00,1.96158,1.96158,1.96139,1.96145,8000000.0
2006-11-27 20:57:00,1.96133,1.96155,1.96133,1.96155,18000000.0
2006-11-27 20:58:00,1.96167,1.96172,1.96165,1.96172,14000000.0
2006-11-27 20:59:00,1.96159,1.96161,1.96143,1.96143,8000000.0
2006-11-27 21:00:00,1.96131,1.96131,1.96091,1.96096,7000000.0
2006-11-27 21:01:00,1.96097,1.96097,1.96078,1.96083,16000000.0
2006-11-27 21:02:00,1.9605,1.96112,1.9605,1.96112,8000000.0
2006-11-27 21:03:00,1.9612,1.96132,1.9612,1.96132,13000000.0
2006-11-27 21:06:00,1.96115,1.96116,1.96102,1.96102,8000000.0
2006-11-27 21:07:00,1.96085,1.96095,1.96079,1.96083,7000000.0
2006-11-27 21:08:00,1.96093,1.96103,1.9609,1.9609,11000000.0
2006-11-27 21:09:00,1.96085,1.96087,1.96082,1.96083,9000000.0
2006-11-27 21:10:00,1.96115,1.96124,1.96111,1.96123,10000000.0
2006-11-27 21:11:00,1.96118,1.96156,1.96118,1.96153,8000000.0
2006-11-27 21:12:00,1.96168,1.96195,1.95996,1.96182,10000000.0
2006-11-27 21:13:00,1.96184,1.96214,1.9612,1.9612,8000000.0
2006-11-27 21:14:00,1.96081,1.96142,1.9608,1.96142,7000000.0
2006-11-27 21:15:00,1.96138,1.96152,1.96124,1.96124,11000000.0
2006-11-27 21:16:00,1.9608,1.96125,1.9608,1.96124,9000000.0
2006-11-27 21:17:00,1.96141,1.96157,1.96138,1.96157,7000000.0
2006-11-27 21:18:00,1.96181,1.96205,1.96177,1.96177,7000000.0
2006-11-27 21:19:00,1.9614,1.96205,1.9614,1.96198,8000000.0
2006-11-27 21:20:00,1.96185,1.96185,1.96064,1.96067,12000000.0
2006-11-27 21:21:00,1.96099,1.9621,1.96099,1.9621,8000000.0
2006-11-27 21:22:00,1.96228,1.96233,1.9622,1.96233,7000000.0
2006-11-27 21:23:00,1.96195,1.96208,1.96134,1.96134,10000000.0
2006-11-27 21:24:00,1.96113,1.96125,1.96102,1.96121,11000000.0
2006-11-27 21:25:00,1.9612,1.9612,1.96097,1.96107,6000000.0
2006-11-27 21:26:00,1.96106,1.96107,1.96091,1.96091,5000000.0
2006-11-27 21:27:00,1.9609,1.96135,1.96089,1.96132,9000000.0
2006-11-27 21:28:00,1.96137,1.96169,1.96137,1.96169,20000000.0
2006-11-27 21:29:00,1.96145,1.96145,1.96106,1.96124,8000000.0
2006-11-27 21:30:00,1.96122,1.96135,1.96122,1.9613,9000000.0
2006-11-27 21:32:00,1.96131,1.9614,1.96121,1.96134,7000000.0
2006-11-27 21:34:00,1.96139,1.96145,1.96132,1.96132,10000000.0
2006-11-27 21:35:00,1.96115,1.9613,1.96096,1.96096,11000000.0
2006-11-27 21:36:00,1.96118,1.96118,1.96072,1.96072,11000000.0
2006-11-27 21:37:00,1.9601,1.96036,1.9601,1.96036,11000000.0
2006-11-27 21:39:00,1.96049,1.96049,1.96006,1.96008,18000000.0
2006-11-27 21:40:00,1.96001,1.96024,1.96001,1.96017,12000000.0
2006-11-27 21:41:00,1.96048,1.96068,1.96036,1.96062,7000000.0
2006-11-27 21:43:00,1.96068,1.9607,1.96056,1.96059,11000000.0
2006-11-27 21:45:00,1.96044,1.96056,1.96037,1.96056,7000000.0
2006-11-27 21:46:00,1.96042,1.96072,1.96042,1.96059,8000000.0
2006-11-27 21:47:00,1.96058,1.96078,1.96058,1.96073,8000000.0
2006-11-27 21:48:00,1.96074,1.96075,1.96071,1.96074,7000000.0
2006-11-27 21:49:00,1.96064,1.96064,1.96038,1.96038,8000000.0
2006-11-27 21:50:00,1.96029,1.96029,1.96021,1.96023,10000000.0
2006-11-27 21:51:00,1.96032,1.96046,1.96032,1.96041,7000000.0
2006-11-27 21:52:00,1.96032,1.96033,1.96016,1.96031,7000000.0
2006-11-27 21:53:00,1.96028,1.96047,1.96028,1.96031,8000000.0
2006-11-27 21:54:00,1.96052,1.96057,1.96052,1.96057,9000000.0
2006-11-27 21:55:00,1.96064,1.96079,1.96062,1.96071,11000000.0
2006-11-27 21:56:00,1.96081,1.96086,1.9606,1.96069,11000000.0
2006-11-27 21:57:00,1.96027,1.96042,1.96001,1.96042,13000000.0
2006-11-27 21:58:00,1.9606,1.96066,1.96052,1.96059,7000000.0
2006-11-27 21:59:00,1.96076,1.96094,1.96068,1.96068,25000000.0
2006-11-27 22:00:00,1.96077,1.96078,1.96049,1.9606,12000000.0
2006-11-27 22:01:00,1.9603,1.96038,1.96012,1.96038,6000000.0
2006-11-27 22:02:00,1.96026,1.96026,1.95982,1.95982,11000000.0
2006-11-27 22:03:00,1.95987,1.96013,1.95987,1.96013,9000000.0
2006-11-27 22:04:00,1.96015,1.96045,1.96011,1.96035,11000000.0
2006-11-27 22:05:00,1.96049,1.96049,1.96039,1.96041,5000000.0
2006-11-27 22:06:00,1.9603,1.96046,1.9602,1.96046,8000000.0
2006-11-27 22:07:00,1.96049,1.96097,1.96049,1.96097,15000000.0
2006-11-27 22:08:00,1.96115,1.96115,1.96102,1.96114,6000000.0
2006-11-27 22:09:00,1.961,1.96108,1.961,1.96108,13000000.0
2006-11-27 22:10:00,1.96117,1.96125,1.96111,1.96115,9000000.0
2006-11-27 22:12:00,1.96075,1.96081,1.96074,1.96074,15000000.0
2006-11-27 22:13:00,1.9608,1.96098,1.9608,1.96098,10000000.0
2006-11-27 22:14:00,1.96079,1.9611,1.96079,1.9611,13000000.0
2006-11-27 22:15:00,1.96121,1.96121,1.96112,1.96115,7000000.0
2006-11-27 22:16:00,1.96105,1.96163,1.96105,1.96163,8000000.0
2006-11-27 22:17:00,1.96167,1.96167,1.96162,1.96163,16000000.0
2006-11-27 22:19:00,1.96163,1.96163,1.96103,1.96103,6000000.0
2006-11-27 22:20:00,1.96095,1.96137,1.9608,1.96134,7000000.0
2006-11-27 22:21:00,1.96122,1.96131,1.96121,1.96129,11000000.0
2006-11-27 22:25:00,1.9613,1.96139,1.96121,1.96121,5000000.0
2006-11-27 22:26:00,1.9612,1.96143,1.96118,1.96126,10000000.0
2006-11-27 22:27:00,1.96099,1.96099,1.9606,1.9606,10000000.0
2006-11-27 22:28:00,1.96054,1.96064,1.96054,1.96064,8000000.0
2006-11-27 22:29:00,1.96051,1.96052,1.96044,1.96044,7000000.0
2006-11-27 22:30:00,1.96051,1.96056,1.96046,1.96056,5000000.0
2006-11-27 22:31:00,1.96048,1.96048,1.96011,1.96011,7000000.0
2006-11-27 22:33:00,1.96058,1.96068,1.96053,1.96053,6000000.0
2006-11-27 22:34:00,1.96057,1.96068,1.96029,1.96068,47000000.0
2006-11-27 22:35:00,1.96081,1.96081,1.9605,1.9606,8000000.0
2006-11-27 22:36:00,1.96064,1.96091,1.96064,1.96091,7000000.0
2006-11-27 22:37:00,1.96087,1.96107,1.96068,1.96107,28000000.0
2006-11-27 22:38:00,1.96094,1.96151,1.96094,1.96151,10000000.0
2006-11-27 22:39:00,1.96143,1.96143,1.96122,1.96122,11000000.0
2006-11-27 22:40:00,1.96148,1.96148,1.9612,1.9612,9000000.0
2006-11-27 22:41:00,1.96114,1.96127,1.96113,1.96127,16000000.0
2006-11-27 22:42:00,1.96105,1.96124,1.96097,1.96097,9000000.0
2006-11-27 22:43:00,1.96086,1.96086,1.96031,1.96031,11000000.0
2006-11-27 22:44:00,1.9601,1.96063,1.9601,1.96063,8000000.0
2006-11-27 22:45:00,1.96069,1.9609,1.96069,1.9609,12000000.0
2006-11-27 22:46:00,1.96099,1.96099,1.96076,1.9608,9000000.0
2006-11-27 22:47:00,1.9607,1.96074,1.96069,1.96072,16000000.0
2006-11-27 22:48:00,1.96086,1.9612,1.96086,1.96106,11000000.0
2006-11-27 22:49:00,1.96109,1.96109,1.96102,1.96102,12000000.0
2006-11-27 22:53:00,1.96108,1.96124,1.96105,1.96109,8000000.0
2006-11-27 22:54:00,1.96112,1.96112,1.96097,1.96104,7000000.0
2006-11-27 22:56:00,1.96104,1.96113,1.96101,1.96113,8000000.0
2006-11-27 22:57:00,1.96129,1.96155,1.96124,1.96139,10000000.0
2006-11-27 22:58:00,1.96151,1.96151,1.96132,1.96134,7000000.0
2006-11-27 23:00:00,1.96133,1.96139,1.9613,1.96139,12000000.0
2006-11-27 23:03:00,1.96131,1.96133,1.96122,1.9613,12000000.0
2006-11-27 23:04:00,1.96121,1.96142,1.96121,1.96133,9000000.0
2006-11-27 23:05:00,1.96128,1.96142,1.96121,1.96121,11000000.0
2006-11-27 23:06:00,1.96136,1.96146,1.96136,1.96145,5000000.0
2006-11-27 23:07:00,1.96128,1.96145,1.96119,1.96145,8000000.0
2006-11-27 23:08:00,1.96109,1.96128,1.96109,1.96128,15000000.0
2006-11-27 23:09:00,1.96131,1.96131,1.96124,1.96126,7000000.0
2006-11-27 23:10:00,1.96138,1.96138,1.96106,1.96106,8000000.0
2006-11-27 23:11:00,1.96142,1.96161,1.96138,1.96139,8000000.0
2006-11-27 23:12:00,1.96166,1.96196,1.96166,1.96191,8000000.0
2006-11-27 23:13:00,1.96185,1.96185,1.96159,1.96159,7000000.0
2006-11-27 23:14:00,1.96161,1.96183,1.96161,1.96183,9000000.0
2006-11-27 23:15:00,1.96172,1.96179,1.96172,1.96177,8000000.0
2006-11-27 23:16:00,1.96183,1.96186,1.96167,1.96183,9000000.0
2006-11-27 23:17:00,1.96198,1.96208,1.96184,1.96184,7000000.0
2006-11-27 23:18:00,1.96169,1.96191,1.96142,1.96191,7000000.0
2006-11-27 23:19:00,1.96196,1.96219,1.96165,1.96219,9000000.0
2006-11-27 23:20:00,1.96187,1.96187,1.96153,1.96183,9000000.0
2006-11-27 23:22:00,1.96222,1.9624,1.96213,1.96213,7000000.0
2006-11-27 23:23:00,1.96215,1.96215,1.96198,1.96199,6000000.0
2006-11-27 23:24:00,1.96181,1.96181,1.96158,1.96158,9000000.0
2006-11-27 23:25:00,1.96117,1.9612,1.96093,1.96093,10000000.0
2006-11-27 23:26:00,1.96115,1.96128,1.96115,1.96128,5000000.0
2006-11-27 23:27:00,1.96136,1.96144,1.96133,1.96133,5000000.0
2006-11-27 23:28:00,1.96137,1.96163,1.96137,1.96163,7000000.0
2006-11-27 23:29:00,1.96157,1.96178,1.96154,1.96178,25000000.0
2006-11-27 23:30:00,1.96176,1.9619,1.96168,1.96181,7000000.0
2006-11-27 23:31:00,1.96158,1.96172,1.96158,1.96172,14000000.0
2006-11-27 23:32:00,1.9619,1.9622,1.9619,1.96196,9000000.0
2006-11-27 23:33:00,1.96207,1.96208,1.96181,1.96181,5000000.0
2006-11-27 23:34:00,1.96157,1.96177,1.96153,1.96165,6000000.0
2006-11-27 23:35:00,1.9617,1.96189,1.9617,1.96188,12000000.0
2006-11-27 23:36:00,1.96227,1.9623,1.96199,1.9623,9000000.0
2006-11-27 23:37:00,1.96222,1.96237,1.9622,1.96227,8000000.0
2006-11-27 23:38:00,1.96219,1.9623,1.96213,1.9623,8000000.0
2006-11-27 23:39:00,1.96219,1.96233,1.96207,1.9622,11000000.0
2006-11-27 23:40:00,1.9624,1.9625,1.96216,1.96228,21000000.0
2006-11-27 23:41:00,1.96241,1.96253,1.96228,1.96237,7000000.0
2006-11-27 23:42:00,1.96226,1.9625,1.96226,1.9625,19000000.0
2006-11-27 23:43:00,1.96252,1.96253,1.96236,1.96253,7000000.0
2006-11-27 23:44:00,1.96231,1.96231,1.96196,1.96196,8000000.0
2006-11-27 23:45:00,1.96228,1.96248,1.96228,1.96248,7000000.0
2006-11-27 23:46:00,1.96239,1.96247,1.96238,1.96247,8000000.0
2006-11-27 23:48:00,1.96221,1.96243,1.96221,1.96243,8000000.0
2006-11-27 23:49:00,1.96217,1.96217,1.96202,1.96205,8000000.0
2006-11-27 23:50:00,1.96201,1.96214,1.96195,1.96197,8000000.0
2006-11-27 23:51:00,1.96208,1.96214,1.962,1.96203,7000000.0
2006-11-27 23:52:00,1.96247,1.96255,1.96231,1.96231,7000000.0
2006-11-27 23:53:00,1.96229,1.96267,1.96229,1.96259,10000000.0
2006-11-27 23:54:00,1.96198,1.96237,1.96191,1.96191,7000000.0
2006-11-27 23:55:00,1.96178,1.96195,1.96173,1.96195,9000000.0
2006-11-27 23:56:00,1.96187,1.96206,1.96175,1.96182,12000000.0
2006-11-27 23:57:00,1.96242,1.96242,1.96224,1.96224,6000000.0
2006-11-27 23:58:00,1.96181,1.96201,1.96181,1.96189,8000000.0
2006-11-27 23:59:00,1.96232,1.96239,1.96213,1.96231,9000000.0
2006-11-28 00:00:00,1.96272,1.96299,1.96271,1.96283,7000000.0
2006-11-28 00:01:00,1.96273,1.96274,1.9625,1.96267,8000000.0
2006-11-28 00:02:00,1.96248,1.96248,1.96215,1.96215,9000000.0
2006-11-28 00:03:00,1.96277,1.96289,1.96277,1.96289,5000000.0
2006-11-28 00:04:00,1.96249,1.96249,1.9623,1.9623,10000000.0
2006-11-28 00:05:00,1.96248,1.96248,1.96203,1.9621,9000000.0
2006-11-28 00:06:00,1.96215,1.96251,1.96215,1.9625,8000000.0
2006-11-28 00:07:00,1.96263,1.96267,1.9622,1.96238,9000000.0
2006-11-28 00:08:00,1.96199,1.96209,1.96182,1.96182,8000000.0
2006-11-28 00:09:00,1.9622,1.96241,1.96219,1.9622,9000000.0
2006-11-28 00:10:00,1.96186,1.96186,1.96151,1.96151,23000000.0
2006-11-28 00:11:00,1.96159,1.96167,1.96148,1.96159,11000000.0
2006-11-28 00:12:00,1.96162,1.96188,1.9615,1.96168,9000000.0
2006-11-28 00:13:00,1.96185,1.96193,1.96185,1.96188,8000000.0
2006-11-28 00:14:00,1.96176,1.96184,1.96146,1.96146,7000000.0
2006-11-28 00:15:00,1.96134,1.96198,1.96134,1.96198,10000000.0
2006-11-28 00:16:00,1.96182,1.96202,1.96182,1.96202,9000000.0
2006-11-28 00:17:00,1.96202,1.96218,1.96202,1.96217,7000000.0
2006-11-28 00:18:00,1.96162,1.96184,1.96159,1.96181,8000000.0
2006-11-28 00:19:00,1.96216,1.9622,1.96204,1.96215,11000000.0
2006-11-28 00:20:00,1.96213,1.96227,1.96207,1.96227,9000000.0
2006-11-28 00:21:00,1.96228,1.96235,1.96206,1.96235,8000000.0
2006-11-28 00:22:00,1.96248,1.96248,1.96205,1.96205,6000000.0
2006-11-28 00:23:00,1.96187,1.96189,1.96176,1.96185,7000000.0
2006-11-28 00:24:00,1.96187,1.9622,1.96187,1.96211,8000000.0
2006-11-28 00:25:00,1.96258,1.96258,1.9622,1.9622,11000000.0
2006-11-28 00:26:00,1.96186,1.96186,1.96144,1.96146,7000000.0
2006-11-28 00:27:00,1.96097,1.96161,1.96097,1.96161,10000000.0
2006-11-28 00:28:00,1.96205,1.96264,1.96205,1.96239,8000000.0
2006-11-28 00:29:00,1.96254,1.96258,1.96248,1.96254,9000000.0
2006-11-28 00:30:00,1.9624,1.96248,1.96233,1.96239,7000000.0
2006-11-28 00:31:00,1.96215,1.96218,1.96208,1.96218,7000000.0
2006-11-28 00:32:00,1.96217,1.96254,1.96217,1.96254,7000000.0
2006-11-28 00:33:00,1.96255,1.96275,1.9624,1.96275,7000000.0
2006-11-28 00:34:00,1.96277,1.963,1.96272,1.96272,7000000.0
2006-11-28 00:35:00,1.96268,1.9627,1.96244,1.96244,6000000.0
2006-11-28 00:36:00,1.96247,1.96247,1.96226,1.96238,5000000.0
2006-11-28 00:37:00,1.96261,1.9628,1.96251,1.9628,6000000.0
2006-11-28 00:38:00,1.96286,1.96295,1.96283,1.96284,7000000.0
2006-11-28 00:39:00,1.96291,1.96298,1.96285,1.96285,10000000.0
2006-11-28 00:40:00,1.96281,1.96304,1.96281,1.96295,7000000.0
2006-11-28 00:41:00,1.96282,1.96282,1.96267,1.96269,6000000.0
2006-11-28 00:42:00,1.96251,1.96254,1.96236,1.96244,8000000.0
2006-11-28 00:43:00,1.96249,1.9626,1.96249,1.96259,6000000.0
2006-11-28 00:44:00,1.96266,1.96278,1.9621,1.96274,11000000.0
2006-11-28 00:45:00,1.9625,1.96277,1.9625,1.96277,7000000.0
2006-11-28 00:46:00,1.96268,1.96278,1.96255,1.96255,10000000.0
2006-11-28 00:47:00,1.96244,1.96278,1.9624,1.96271,7000000.0
2006-11-28 00:48:00,1.9627,1.9627,1.96254,1.96265,8000000.0
2006-11-28 00:49:00,1.9623,1.96258,1.96226,1.96258,5000000.0
2006-11-28 00:50:00,1.96258,1.96276,1.96256,1.9627,10000000.0
2006-11-28 00:51:00,1.9627,1.9627,1.96256,1.9626,5000000.0
2006-11-28 00:52:00,1.96258,1.96258,1.9621,1.9621,7000000.0
2006-11-28 00:53:00,1.96253,1.96292,1.96253,1.96292,11000000.0
2006-11-28 00:54:00,1.96302,1.96306,1.96289,1.96304,10000000.0
2006-11-28 00:55:00,1.96274,1.96289,1.96266,1.96289,7000000.0
2006-11-28 00:56:00,1.96278,1.96278,1.96217,1.96217,6000000.0
2006-11-28 00:57:00,1.96204,1.96208,1.96194,1.96199,8000000.0
2006-11-28 00:58:00,1.96245,1.96288,1.96245,1.9627,10000000.0
2006-11-28 00:59:00,1.96272,1.96289,1.96272,1.96288,7000000.0
2006-11-28 01:00:00,1.96286,1.96286,1.96257,1.96262,19000000.0
2006-11-28 01:01:00,1.96268,1.9628,1.96249,1.96261,12000000.0
2006-11-28 01:02:00,1.96297,1.96321,1.96292,1.96292,8000000.0
2006-11-28 01:03:00,1.9629,1.96307,1.96274,1.96292,7000000.0
2006-11-28 01:04:00,1.963,1.96312,1.96276,1.96293,8000000.0
2006-11-28 01:05:00,1.96276,1.96276,1.96252,1.96256,7000000.0
2006-11-28 01:06:00,1.96285,1.96285,1.96238,1.96242,8000000.0
2006-11-28 01:07:00,1.96236,1.96249,1.9623,1.96245,11000000.0
2006-11-28 01:08:00,1.96248,1.96255,1.96234,1.96251,10000000.0
2006-11-28 01:09:00,1.96279,1.9631,1.96279,1.9629,8000000.0
2006-11-28 01:10:00,1.96312,1.96315,1.96287,1.96296,10000000.0
2006-11-28 01:11:00,1.96308,1.96308,1.96264,1.96273,11000000.0
2006-11-28 01:12:00,1.9628,1.96309,1.9628,1.96309,8000000.0
2006-11-28 01:14:00,1.96312,1.96312,1.96283,1.96285,10000000.0
2006-11-28 01:15:00,1.96284,1.96316,1.96281,1.96316,10000000.0
2006-11-28 01:16:00,1.96329,1.96335,1.9632,1.96333,8000000.0
2006-11-28 01:17:00,1.96334,1.96346,1.96313,1.96313,11000000.0
2006-11-28 01:18:00,1.96325,1.96325,1.96294,1.96299,10000000.0
2006-11-28 01:19:00,1.96296,1.96296,1.96283,1.96283,11000000.0
2006-11-28 01:20:00,1.96315,1.96322,1.9629,1.9629,13000000.0
2006-11-28 01:21:00,1.96298,1.96325,1.96298,1.96325,7000000.0
2006-11-28 01:22:00,1.96326,1.96337,1.96326,1.96337,7000000.0
2006-11-28 01:23:00,1.96333,1.96341,1.96325,1.96341,8000000.0
2006-11-28 01:24:00,1.96325,1.96325,1.96302,1.96302,7000000.0
2006-11-28 01:25:00,1.96302,1.96325,1.96302,1.96325,8000000.0
2006-11-28 01:26:00,1.96312,1.96312,1.96294,1.96294,14000000.0
2006-11-28 01:27:00,1.96296,1.96296,1.96276,1.96276,15000000.0
2006-11-28 01:28:00,1.96258,1.96284,1.96252,1.96284,9000000.0
2006-11-28 01:30:00,1.96321,1.96329,1.96301,1.96301,10000000.0
2006-11-28 01:31:00,1.9632,1.96327,1.96309,1.96327,7000000.0
2006-11-28 01:32:00,1.96327,1.96327,1.96304,1.96307,18000000.0
2006-11-28 01:33:00,1.96301,1.96314,1.96291,1.96314,6000000.0
2006-11-28 01:34:00,1.96322,1.96338,1.96322,1.9633,16000000.0
2006-11-28 01:35:00,1.9633,1.96335,1.9632,1.9632,8000000.0
2006-11-28 01:36:00,1.96308,1.96328,1.96308,1.96328,9000000.0
2006-11-28 01:38:00,1.96334,1.9634,1.96334,1.96338,12000000.0
2006-11-28 01:39:00,1.96352,1.96371,1.96331,1.96331,12000000.0
2006-11-28 01:40:00,1.96312,1.96326,1.96305,1.96326,7000000.0
2006-11-28 01:41:00,1.96325,1.96329,1.96312,1.96312,11000000.0
2006-11-28 01:42:00,1.96305,1.96316,1.96305,1.96316,7000000.0
2006-11-28 01:43:00,1.96297,1.96313,1.96288,1.96288,8000000.0
2006-11-28 01:44:00,1.96279,1.96279,1.9627,1.9627,7000000.0
2006-11-28 01:45:00,1.96301,1.96328,1.96301,1.96328,7000000.0
2006-11-28 01:46:00,1.96318,1.96328,1.96309,1.96325,7000000.0
2006-11-28 01:47:00,1.96337,1.96337,1.96248,1.96248,14000000.0
2006-11-28 01:48:00,1.96235,1.96237,1.96197,1.96197,7000000.0
2006-11-28 01:49:00,1.96252,1.96252,1.96221,1.96244,8000000.0
2006-11-28 01:50:00,1.96248,1.96248,1.96219,1.96219,10000000.0
2006-11-28 01:51:00,1.96224,1.96235,1.96218,1.96223,16000000.0
2006-11-28 01:52:00,1.96217,1.96229,1.96207,1.96229,13000000.0
2006-11-28 01:53:00,1.96231,1.96276,1.96226,1.96276,7000000.0
2006-11-28 01:54:00,1.96253,1.96267,1.96253,1.96264,9000000.0
2006-11-28 01:55:00,1.96241,1.96261,1.96202,1.96252,11000000.0
2006-11-28 01:56:00,1.96209,1.96228,1.96209,1.96228,17000000.0
2006-11-28 01:57:00,1.96225,1.96225,1.96195,1.96195,13000000.0
2006-11-28 01:58:00,1.96199,1.96234,1.96199,1.9623,10000000.0
2006-11-28 01:59:00,1.9623,1.96256,1.96225,1.96256,7000000.0
2006-11-28 02:00:00,1.96267,1.96268,1.96212,1.96212,10000000.0
2006-11-28 02:01:00,1.96255,1.96262,1.96233,1.96241,8000000.0
2006-11-28 02:02:00,1.96246,1.96254,1.96233,1.96254,7000000.0
2006-11-28 02:03:00,1.96247,1.96247,1.96045,1.96244,10000000.0
2006-11-28 02:04:00,1.9625,1.96278,1.9625,1.96278,7000000.0
2006-11-28 02:05:00,1.96264,1.96269,1.96244,1.96253,10000000.0
2006-11-28 02:06:00,1.96248,1.96258,1.96238,1.96244,10000000.0
2006-11-28 02:07:00,1.96239,1.96257,1.96239,1.96252,8000000.0
2006-11-28 02:09:00,1.96206,1.9621,1.96188,1.96206,7000000.0
2006-11-28 02:10:00,1.96166,1.96177,1.96139,1.96139,9000000.0
2006-11-28 02:11:00,1.96162,1.96183,1.96162,1.96183,8000000.0
2006-11-28 02:12:00,1.96191,1.96204,1.96182,1.96192,8000000.0
2006-11-28 02:14:00,1.96169,1.96184,1.96168,1.96184,9000000.0
2006-11-28 02:15:00,1.96176,1.96192,1.96173,1.96188,8000000.0
2006-11-28 02:16:00,1.96172,1.96172,1.96155,1.96158,8000000.0
2006-11-28 02:17:00,1.9616,1.9619,1.96155,1.9619,6000000.0
2006-11-28 02:18:00,1.96157,1.96157,1.96124,1.96137,7000000.0
2006-11-28 02:19:00,1.96119,1.96119,1.96064,1.96064,11000000.0
2006-11-28 02:20:00,1.96097,1.96108,1.96097,1.96103,6000000.0
2006-11-28 02:21:00,1.96119,1.96126,1.96114,1.96119,7000000.0
2006-11-28 02:22:00,1.96124,1.96124,1.96096,1.96116,8000000.0
2006-11-28 02:23:00,1.96131,1.96154,1.96131,1.96147,10000000.0
2006-11-28 02:24:00,1.96153,1.96163,1.96146,1.96162,11000000.0
2006-11-28 02:25:00,1.96153,1.96161,1.96145,1.9615,11000000.0
2006-11-28 02:26:00,1.96125,1.96137,1.96102,1.96137,8000000.0
2006-11-28 02:27:00,1.96139,1.96147,1.96123,1.96128,9000000.0
2006-11-28 02:28:00,1.96136,1.96148,1.96127,1.96148,10000000.0
2006-11-28 02:29:00,1.96148,1.96167,1.96136,1.96167,7000000.0
2006-11-28 02:30:00,1.96152,1.96194,1.96152,1.96194,5000000.0
2006-11-28 02:31:00,1.96187,1.96187,1.96166,1.96167,8000000.0
2006-11-28 02:32:00,1.96163,1.96163,1.96131,1.96133,8000000.0
2006-11-28 02:33:00,1.96119,1.96152,1.96119,1.96152,8000000.0
2006-11-28 02:34:00,1.96202,1.9621,1.96184,1.96201,7000000.0
2006-11-28 02:35:00,1.96174,1.9618,1.96167,1.96175,11000000.0
2006-11-28 02:36:00,1.9615,1.96174,1.9615,1.96163,7000000.0
2006-11-28 02:37:00,1.96184,1.96189,1.96178,1.96189,7000000.0
2006-11-28 02:38:00,1.96167,1.96187,1.96167,1.96185,7000000.0
2006-11-28 02:40:00,1.96188,1.96207,1.96188,1.96201,7000000.0
2006-11-28 02:41:00,1.96208,1.96208,1.96158,1.96158,8000000.0
2006-11-28 02:42:00,1.96168,1.96184,1.96164,1.96171,7000000.0
2006-11-28 02:43:00,1.962,1.962,1.96182,1.96182,9000000.0
2006-11-28 02:44:00,1.96192,1.96194,1.96152,1.96152,7000000.0
2006-11-28 02:45:00,1.9619,1.96205,1.96177,1.96205,8000000.0
2006-11-28 02:46:00,1.96194,1.96196,1.96173,1.96189,8000000.0
2006-11-28 02:47:00,1.96192,1.96213,1.96179,1.96183,9000000.0
2006-11-28 02:48:00,1.96168,1.96175,1.96168,1.96175,8000000.0
2006-11-28 02:49:00,1.96182,1.96192,1.96172,1.96182,11000000.0
2006-11-28 02:51:00,1.96183,1.9619,1.96171,1.96182,8000000.0
2006-11-28 02:53:00,1.96119,1.96139,1.96119,1.96132,8000000.0
2006-11-28 02:54:00,1.96138,1.96163,1.96138,1.96163,8000000.0
2006-11-28 02:55:00,1.96133,1.96141,1.96098,1.96104,8000000.0
2006-11-28 02:56:00,1.96113,1.9614,1.9611,1.9614,7000000.0
2006-11-28 02:57:00,1.96172,1.96172,1.96147,1.96171,8000000.0
2006-11-28 02:58:00,1.96099,1.96099,1.96091,1.96094,6000000.0
2006-11-28 02:59:00,1.96089,1.96089,1.96059,1.96062,9000000.0
2006-11-28 03:00:00,1.96064,1.96072,1.96047,1.96064,10000000.0
2006-11-28 03:01:00,1.96078,1.96091,1.96056,1.96056,8000000.0
2006-11-28 03:02:00,1.96077,1.96103,1.96048,1.96102,11000000.0
2006-11-28 03:03:00,1.96123,1.96123,1.961,1.961,7000000.0
2006-11-28 03:04:00,1.96092,1.96122,1.96068,1.96118,7000000.0
2006-11-28 03:05:00,1.96122,1.96132,1.96119,1.96128,8000000.0
2006-11-28 03:06:00,1.96097,1.96116,1.96097,1.96116,8000000.0
2006-11-28 03:07:00,1.96114,1.96114,1.96082,1.96082,8000000.0
2006-11-28 03:08:00,1.96047,1.96085,1.96047,1.96085,5000000.0
2006-11-28 03:09:00,1.96094,1.96098,1.96081,1.96081,8000000.0
2006-11-28 03:10:00,1.96075,1.96096,1.96075,1.9609,7000000.0
2006-11-28 03:11:00,1.96076,1.96091,1.96072,1.96088,10000000.0
2006-11-28 03:12:00,1.96083,1.96083,1.96067,1.96072,7000000.0
2006-11-28 03:13:00,1.96075,1.96078,1.96053,1.96053,11000000.0
2006-11-28 03:15:00,1.96067,1.96074,1.96063,1.96073,7000000.0
2006-11-28 03:16:00,1.96064,1.96064,1.96024,1.96046,7000000.0
2006-11-28 03:17:00,1.96041,1.96054,1.96001,1.96054,11000000.0
2006-11-28 03:18:00,1.96043,1.96105,1.96043,1.96105,10000000.0
2006-11-28 03:19:00,1.96106,1.96106,1.96084,1.96088,6000000.0
2006-11-28 03:20:00,1.96113,1.96117,1.96093,1.96093,7000000.0
2006-11-28 03:21:00,1.96095,1.96095,1.96044,1.96063,7000000.0
2006-11-28 03:22:00,1.96066,1.96066,1.96041,1.96045,7000000.0
2006-11-28 03:23:00,1.96045,1.96085,1.9604,1.96085,7000000.0
2006-11-28 03:24:00,1.96092,1.96101,1.95906,1.96101,8000000.0
2006-11-28 03:25:00,1.96106,1.96106,1.96077,1.96094,8000000.0
2006-11-28 03:26:00,1.96083,1.96102,1.96083,1.9609,11000000.0
2006-11-28 03:27:00,1.96123,1.96123,1.961,1.96104,8000000.0
2006-11-28 03:28:00,1.96098,1.96098,1.96079,1.96089,10000000.0
2006-11-28 03:29:00,1.96086,1.96098,1.96071,1.96086,11000000.0
2006-11-28 03:30:00,1.96096,1.96096,1.96072,1.96076,7000000.0
2006-11-28 03:33:00,1.96064,1.96079,1.9606,1.96079,7000000.0
2006-11-28 03:34:00,1.96078,1.96083,1.96069,1.96069,8000000.0
2006-11-28 03:35:00,1.96046,1.96078,1.96046,1.96078,10000000.0
2006-11-28 03:36:00,1.96069,1.96069,1.96051,1.96051,5000000.0
2006-11-28 03:37:00,1.96056,1.96106,1.96056,1.96106,9000000.0
2006-11-28 03:38:00,1.96095,1.96095,1.96069,1.9608,7000000.0
2006-11-28 03:39:00,1.96073,1.96091,1.96073,1.96077,8000000.0
2006-11-28 03:40:00,1.96097,1.96112,1.96083,1.9609,6000000.0
2006-11-28 03:41:00,1.96088,1.96094,1.96076,1.96076,10000000.0
2006-11-28 03:42:00,1.96066,1.96098,1.96066,1.96098,10000000.0
2006-11-28 03:43:00,1.9611,1.96112,1.96087,1.9609,8000000.0
2006-11-28 03:44:00,1.961,1.96101,1.96082,1.961,11000000.0
2006-11-28 03:45:00,1.96128,1.96128,1.96102,1.96102,8000000.0
2006-11-28 03:46:00,1.96094,1.96096,1.96073,1.96073,7000000.0
2006-11-28 03:47:00,1.96081,1.96094,1.96077,1.96081,7000000.0
2006-11-28 03:48:00,1.9609,1.9609,1.96046,1.96065,6000000.0
2006-11-28 03:49:00,1.96078,1.96091,1.96078,1.96085,8000000.0
2006-11-28 03:50:00,1.9607,1.9607,1.96029,1.96034,8000000.0
2006-11-28 03:51:00,1.9602,1.96056,1.9601,1.96056,9000000.0
2006-11-28 03:52:00,1.96054,1.96062,1.96045,1.96058,8000000.0
2006-11-28 03:53:00,1.96053,1.96056,1.96041,1.96044,10000000.0
2006-11-28 03:54:00,1.96055,1.96055,1.96037,1.96038,7000000.0
2006-11-28 03:55:00,1.96058,1.96066,1.96044,1.96058,7000000.0
2006-11-28 03:56:00,1.96058,1.96058,1.9604,1.96045,7000000.0
2006-11-28 03:57:00,1.96029,1.96043,1.96026,1.96031,8000000.0
2006-11-28 03:58:00,1.96029,1.96048,1.95847,1.9602,7000000.0
2006-11-28 03:59:00,1.96032,1.96045,1.96004,1.96004,7000000.0
2006-11-28 04:00:00,1.96027,1.96075,1.96027,1.96075,6000000.0
2006-11-28 04:01:00,1.96079,1.96089,1.96061,1.96089,7000000.0
2006-11-28 04:02:00,1.96102,1.96122,1.96091,1.9612,8000000.0
2006-11-28 04:03:00,1.9607,1.96075,1.96033,1.96072,8000000.0
2006-11-28 04:04:00,1.96081,1.96097,1.96079,1.96083,8000000.0
2006-11-28 04:05:00,1.96099,1.96099,1.9605,1.9605,8000000.0
2006-11-28 04:06:00,1.96042,1.96091,1.96042,1.96091,9000000.0
2006-11-28 04:07:00,1.96097,1.96097,1.96063,1.96065,11000000.0
2006-11-28 04:08:00,1.96075,1.96075,1.96069,1.96069,2000000.0
2006-11-28 04:09:00,1.9606,1.96075,1.9606,1.96072,7000000.0
2006-11-28 04:10:00,1.96057,1.96077,1.96057,1.96074,8000000.0
2006-11-28 04:11:00,1.96049,1.96053,1.96039,1.96046,7000000.0
2006-11-28 04:12:00,1.96033,1.96043,1.96033,1.96041,7000000.0
2006-11-28 04:13:00,1.96033,1.96036,1.96019,1.96019,8000000.0
2006-11-28 04:14:00,1.96034,1.96034,1.96005,1.96015,7000000.0
2006-11-28 04:15:00,1.95997,1.96033,1.95997,1.96033,7000000.0
2006-11-28 04:16:00,1.9604,1.9604,1.96024,1.96024,4000000.0
2006-11-28 04:17:00,1.96009,1.96009,1.95991,1.95992,7000000.0
2006-11-28 04:18:00,1.95984,1.96006,1.95984,1.96004,8000000.0
2006-11-28 04:19:00,1.95997,1.9603,1.95996,1.9603,8000000.0
2006-11-28 04:20:00,1.96007,1.96064,1.96007,1.96064,10000000.0
2006-11-28 04:22:00,1.96063,1.96063,1.96039,1.96045,9000000.0
2006-11-28 04:23:00,1.96046,1.96046,1.96019,1.96027,7000000.0
2006-11-28 04:24:00,1.9605,1.96064,1.9605,1.96064,9000000.0
2006-11-28 04:25:00,1.96069,1.96077,1.96047,1.96074,7000000.0
2006-11-28 04:26:00,1.96066,1.96081,1.96066,1.96074,7000000.0
2006-11-28 04:27:00,1.96083,1.96083,1.96069,1.96069,8000000.0
2006-11-28 04:28:00,1.96072,1.9608,1.96058,1.9608,7000000.0
2006-11-28 04:29:00,1.96073,1.96086,1.96071,1.96086,8000000.0
2006-11-28 04:31:00,1.96085,1.96085,1.96045,1.96045,10000000.0
2006-11-28 04:32:00,1.96042,1.96083,1.96026,1.96083,9000000.0
2006-11-28 04:33:00,1.96092,1.96104,1.96086,1.96086,8000000.0
2006-11-28 04:34:00,1.96092,1.96101,1.96089,1.96099,7000000.0
2006-11-28 04:35:00,1.96103,1.96103,1.96088,1.96088,7000000.0
2006-11-28 04:36:00,1.9607,1.9607,1.96056,1.96068,6000000.0
2006-11-28 04:37:00,1.96085,1.96099,1.96085,1.96085,11000000.0
2006-11-28 04:38:00,1.96093,1.96101,1.96087,1.96098,9000000.0
2006-11-28 04:39:00,1.96098,1.9611,1.96075,1.9611,9000000.0
2006-11-28 04:40:00,1.9612,1.9612,1.96079,1.96079,9000000.0
2006-11-28 04:41:00,1.961,1.96104,1.96091,1.96104,8000000.0
2006-11-28 04:42:00,1.96072,1.96075,1.96033,1.96033,7000000.0
2006-11-28 04:43:00,1.96057,1.96084,1.96024,1.96049,11000000.0
2006-11-28 04:44:00,1.96072,1.96092,1.96068,1.96092,9000000.0
2006-11-28 04:45:00,1.96092,1.96092,1.96068,1.96088,8000000.0
2006-11-28 04:46:00,1.96079,1.96079,1.96046,1.9606,6000000.0
2006-11-28 04:47:00,1.96074,1.96074,1.96074,1.96074,2000000.0
2006-11-28 04:48:00,1.96073,1.96073,1.96047,1.9605,7000000.0
2006-11-28 04:49:00,1.96071,1.96071,1.96033,1.96048,11000000.0
2006-11-28 04:50:00,1.96045,1.96065,1.96045,1.96065,3000000.0
2006-11-28 04:51:00,1.96063,1.96065,1.96037,1.96037,7000000.0
2006-11-28 04:52:00,1.96035,1.96064,1.96035,1.96059,10000000.0
2006-11-28 04:53:00,1.96046,1.96068,1.96029,1.96029,9000000.0
2006-11-28 04:54:00,1.96063,1.96064,1.96049,1.96049,7000000.0
2006-11-28 04:55:00,1.96068,1.96068,1.96048,1.96048,8000000.0
2006-11-28 04:56:00,1.9601,1.96028,1.9601,1.96028,7000000.0
2006-11-28 04:57:00,1.96025,1.96042,1.96025,1.96029,8000000.0
2006-11-28 04:58:00,1.96038,1.9605,1.96038,1.9605,8000000.0
2006-11-28 04:59:00,1.96057,1.96057,1.9603,1.96036,8000000.0
2006-11-28 05:00:00,1.96016,1.96016,1.96004,1.96004,7000000.0
2006-11-28 05:01:00,1.96029,1.96041,1.96025,1.96036,7000000.0
2006-11-28 05:03:00,1.96051,1.96064,1.96035,1.96064,7000000.0
2006-11-28 05:04:00,1.96055,1.96078,1.96053,1.96053,7000000.0
2006-11-28 05:05:00,1.96033,1.96062,1.96033,1.96044,8000000.0
2006-11-28 05:06:00,1.96024,1.96034,1.96024,1.96029,8000000.0
2006-11-28 05:09:00,1.9605,1.9608,1.96038,1.9608,7000000.0
2006-11-28 05:10:00,1.96088,1.96088,1.96059,1.9607,7000000.0
2006-11-28 05:11:00,1.96089,1.96098,1.96069,1.96085,8000000.0
2006-11-28 05:12:00,1.96085,1.96093,1.96085,1.96085,11000000.0
2006-11-28 05:13:00,1.96088,1.96099,1.9608,1.96084,8000000.0
2006-11-28 05:14:00,1.96099,1.96105,1.96089,1.96099,11000000.0
2006-11-28 05:15:00,1.96094,1.96094,1.96059,1.96059,11000000.0
2006-11-28 05:16:00,1.96074,1.96074,1.96059,1.96062,9000000.0
2006-11-28 05:17:00,1.96056,1.96079,1.96056,1.96073,8000000.0
2006-11-28 05:18:00,1.96067,1.96083,1.9606,1.96083,8000000.0
2006-11-28 05:19:00,1.96085,1.96089,1.96068,1.96089,7000000.0
2006-11-28 05:21:00,1.9608,1.96083,1.96061,1.96069,8000000.0
2006-11-28 05:22:00,1.96063,1.96085,1.96063,1.96071,7000000.0
2006-11-28 05:23:00,1.96107,1.96107,1.96091,1.96091,10000000.0
2006-11-28 05:24:00,1.96084,1.96094,1.96064,1.96085,7000000.0
2006-11-28 05:25:00,1.96074,1.96079,1.96064,1.96076,7000000.0
2006-11-28 05:26:00,1.96074,1.96074,1.96051,1.96065,7000000.0
2006-11-28 05:30:00,1.96077,1.96077,1.96031,1.96031,7000000.0
2006-11-28 05:31:00,1.96043,1.96043,1.9602,1.96031,8000000.0
2006-11-28 05:33:00,1.96006,1.96019,1.95983,1.95983,9000000.0
2006-11-28 05:34:00,1.96003,1.96012,1.9599,1.9599,5000000.0
2006-11-28 05:35:00,1.95996,1.9604,1.95996,1.96008,7000000.0
2006-11-28 05:36:00,1.96028,1.96083,1.96028,1.96082,11000000.0
2006-11-28 05:37:00,1.96084,1.96084,1.96073,1.96075,7000000.0
2006-11-28 05:38:00,1.96059,1.96059,1.96004,1.96004,6000000.0
2006-11-28 05:39:00,1.96067,1.96067,1.96049,1.9606,7000000.0
2006-11-28 05:40:00,1.96044,1.96054,1.96035,1.96051,8000000.0
2006-11-28 05:41:00,1.96062,1.96073,1.9606,1.96067,8000000.0
2006-11-28 05:42:00,1.96078,1.96081,1.96066,1.96081,7000000.0
2006-11-28 05:43:00,1.96055,1.96062,1.96038,1.96049,9000000.0
2006-11-28 05:44:00,1.96065,1.96065,1.96033,1.96063,8000000.0
2006-11-28 05:45:00,1.96076,1.96097,1.96074,1.96097,11000000.0
2006-11-28 05:46:00,1.96086,1.96088,1.96074,1.96074,5000000.0
2006-11-28 05:47:00,1.96046,1.96046,1.96034,1.96036,8000000.0
2006-11-28 05:48:00,1.96071,1.96161,1.96071,1.96115,7000000.0
2006-11-28 05:49:00,1.96018,1.96031,1.96018,1.96018,8000000.0
2006-11-28 05:50:00,1.96072,1.9614,1.96072,1.9614,9000000.0
2006-11-28 05:51:00,1.96143,1.96157,1.96143,1.96157,8000000.0
2006-11-28 05:52:00,1.96132,1.96144,1.96129,1.96129,8000000.0
2006-11-28 05:53:00,1.96117,1.96142,1.96117,1.96142,7000000.0
2006-11-28 05:56:00,1.96149,1.96149,1.96125,1.96125,5000000.0
2006-11-28 05:57:00,1.96114,1.96139,1.96114,1.96139,8000000.0
2006-11-28 05:59:00,1.96136,1.96136,1.96099,1.96103,10000000.0
2006-11-28 06:01:00,1.96106,1.96112,1.96097,1.96097,7000000.0
2006-11-28 06:02:00,1.96115,1.96128,1.96115,1.96124,7000000.0
2006-11-28 06:03:00,1.96134,1.96134,1.96114,1.96115,8000000.0
2006-11-28 06:05:00,1.96111,1.9612,1.96078,1.9612,7000000.0
2006-11-28 06:06:00,1.96131,1.96143,1.96131,1.96143,5000000.0
2006-11-28 06:07:00,1.9615,1.96151,1.96129,1.96129,7000000.0
2006-11-28 06:08:00,1.96119,1.96127,1.96109,1.96117,6000000.0
2006-11-28 06:09:00,1.96118,1.96138,1.96118,1.96138,8000000.0
2006-11-28 06:10:00,1.96084,1.96084,1.96047,1.96068,8000000.0
2006-11-28 06:11:00,1.96105,1.96107,1.96096,1.96107,8000000.0
2006-11-28 06:12:00,1.9611,1.96113,1.96085,1.96102,8000000.0
2006-11-28 06:13:00,1.96089,1.96099,1.96085,1.96099,8000000.0
2006-11-28 06:14:00,1.96112,1.96137,1.96112,1.96137,7000000.0
2006-11-28 06:15:00,1.96117,1.96117,1.96071,1.96074,8000000.0
2006-11-28 06:16:00,1.96071,1.96071,1.96055,1.96064,5000000.0
2006-11-28 06:17:00,1.96044,1.96053,1.96029,1.96029,7000000.0
2006-11-28 06:18:00,1.96015,1.96058,1.96015,1.96058,9000000.0
2006-11-28 06:20:00,1.96049,1.96049,1.96023,1.96023,2000000.0
2006-11-28 06:21:00,1.96024,1.96043,1.96021,1.96038,8000000.0
2006-11-28 06:22:00,1.9604,1.9604,1.95987,1.95987,8000000.0
2006-11-28 06:23:00,1.95993,1.96016,1.9599,1.96007,8000000.0
2006-11-28 06:24:00,1.96003,1.96021,1.96003,1.96012,11000000.0
2006-11-28 06:25:00,1.96013,1.96028,1.96008,1.9602,11000000.0
2006-11-28 06:26:00,1.96014,1.96015,1.95995,1.96007,11000000.0
2006-11-28 06:28:00,1.96014,1.96014,1.95999,1.96003,8000000.0
2006-11-28 06:29:00,1.95996,1.96006,1.95988,1.95988,8000000.0
2006-11-28 06:30:00,1.9599,1.96012,1.95989,1.96012,8000000.0
2006-11-28 06:32:00,1.96007,1.96011,1.95997,1.95997,6000000.0
2006-11-28 06:33:00,1.96004,1.96028,1.96004,1.96027,7000000.0
2006-11-28 06:34:00,1.96027,1.96027,1.95975,1.95979,7000000.0
2006-11-28 06:35:00,1.96011,1.96022,1.95994,1.95994,11000000.0
2006-11-28 06:36:00,1.96018,1.96032,1.96013,1.96013,5000000.0
2006-11-28 06:37:00,1.96017,1.96017,1.95987,1.95997,10000000.0
2006-11-28 06:38:00,1.95977,1.95977,1.95951,1.95951,4000000.0
2006-11-28 06:39:00,1.9596,1.9599,1.9596,1.95978,11000000.0
2006-11-28 06:40:00,1.95994,1.95994,1.95941,1.95941,7000000.0
2006-11-28 06:41:00,1.95954,1.95962,1.9595,1.9595,7000000.0
2006-11-28 06:43:00,1.95951,1.95967,1.95951,1.95966,7000000.0
2006-11-28 06:44:00,1.95963,1.95963,1.95911,1.95912,8000000.0
2006-11-28 06:45:00,1.95937,1.95951,1.95932,1.95951,8000000.0
2006-11-28 06:46:00,1.95961,1.9597,1.95943,1.9597,10000000.0
2006-11-28 06:47:00,1.95966,1.95966,1.9592,1.9592,8000000.0
2006-11-28 06:48:00,1.95864,1.95889,1.95864,1.95874,7000000.0
2006-11-28 06:49:00,1.95868,1.95872,1.95861,1.95872,8000000.0
2006-11-28 06:50:00,1.95857,1.95875,1.95853,1.95875,5000000.0
2006-11-28 06:51:00,1.95861,1.95869,1.95856,1.95862,10000000.0
2006-11-28 06:52:00,1.95875,1.95893,1.95871,1.95893,8000000.0
2006-11-28 06:53:00,1.95865,1.95871,1.95849,1.95856,8000000.0
2006-11-28 06:54:00,1.95876,1.95887,1.95862,1.95862,7000000.0
2006-11-28 06:55:00,1.95884,1.95887,1.9585,1.95877,7000000.0
2006-11-28 06:56:00,1.95855,1.95879,1.95855,1.95873,7000000.0
2006-11-28 06:57:00,1.95857,1.95857,1.95836,1.95846,7000000.0
2006-11-28 06:59:00,1.95842,1.95854,1.95824,1.95854,7000000.0
2006-11-28 07:00:00,1.95825,1.95839,1.95817,1.95839,7000000.0
2006-11-28 07:01:00,1.95858,1.95875,1.95846,1.95875,7000000.0
2006-11-28 07:02:00,1.9589,1.95907,1.9589,1.95907,7000000.0
2006-11-28 07:03:00,1.95895,1.959,1.95881,1.959,7000000.0
2006-11-28 07:04:00,1.95889,1.95889,1.95858,1.95858,8000000.0
2006-11-28 07:05:00,1.95868,1.95886,1.95868,1.95886,11000000.0
2006-11-28 07:06:00,1.9587,1.95907,1.9587,1.95905,11000000.0
2006-11-28 07:07:00,1.95899,1.95916,1.95889,1.95916,11000000.0
2006-11-28 07:08:00,1.95931,1.95987,1.95931,1.95947,9000000.0
2006-11-28 07:09:00,1.95953,1.95953,1.95933,1.95942,8000000.0
2006-11-28 07:10:00,1.95933,1.95966,1.95931,1.95966,7000000.0
2006-11-28 07:11:00,1.9601,1.9601,1.95977,1.95996,10000000.0
2006-11-28 07:12:00,1.96007,1.9601,1.9599,1.95992,7000000.0
2006-11-28 07:13:00,1.95974,1.96006,1.95974,1.95982,8000000.0
2006-11-28 07:14:00,1.95968,1.95992,1.95966,1.95992,7000000.0
2006-11-28 07:15:00,1.96005,1.96005,1.9596,1.9596,10000000.0
2006-11-28 07:16:00,1.95955,1.96012,1.95947,1.96012,8000000.0
2006-11-28 07:17:00,1.95974,1.96004,1.95974,1.96004,11000000.0
2006-11-28 07:19:00,1.96004,1.96004,1.95968,1.95977,8000000.0
2006-11-28 07:20:00,1.95983,1.96017,1.95962,1.96017,9000000.0
2006-11-28 07:21:00,1.95992,1.96016,1.95973,1.95973,10000000.0
2006-11-28 07:22:00,1.95979,1.95986,1.95969,1.95985,11000000.0
2006-11-28 07:23:00,1.95993,1.95995,1.95972,1.95991,7000000.0
2006-11-28 07:24:00,1.95993,1.95995,1.95974,1.95976,9000000.0
2006-11-28 07:25:00,1.95987,1.95987,1.95969,1.95978,8000000.0
2006-11-28 07:26:00,1.95968,1.9597,1.95945,1.95945,7000000.0
2006-11-28 07:27:00,1.95955,1.95962,1.95944,1.95961,7000000.0
2006-11-28 07:28:00,1.95931,1.9597,1.95931,1.9597,7000000.0
2006-11-28 07:29:00,1.95958,1.95984,1.95958,1.95983,8000000.0
2006-11-28 07:31:00,1.95975,1.95979,1.95952,1.95952,7000000.0
2006-11-28 07:32:00,1.95955,1.95979,1.9595,1.95979,9000000.0
2006-11-28 07:33:00,1.9597,1.9597,1.95924,1.95929,8000000.0
2006-11-28 07:34:00,1.95916,1.95916,1.95868,1.95868,11000000.0
2006-11-28 07:35:00,1.95885,1.959,1.95885,1.95899,8000000.0
2006-11-28 07:36:00,1.95894,1.95923,1.95894,1.95923,7000000.0
2006-11-28 07:37:00,1.95918,1.95928,1.95918,1.95923,7000000.0
2006-11-28 07:38:00,1.95932,1.95932,1.95912,1.9592,11000000.0
2006-11-28 07:40:00,1.95921,1.95954,1.95921,1.9594,8000000.0
2006-11-28 07:41:00,1.95939,1.95981,1.95939,1.95981,9000000.0
2006-11-28 07:42:00,1.96001,1.96001,1.95965,1.95976,11000000.0
2006-11-28 07:43:00,1.95984,1.95984,1.95948,1.95953,7000000.0
2006-11-28 07:44:00,1.95977,1.96006,1.95977,1.96006,7000000.0
2006-11-28 07:45:00,1.9601,1.9601,1.95996,1.96001,7000000.0
2006-11-28 07:46:00,1.95995,1.96003,1.95986,1.95994,7000000.0
2006-11-28 07:48:00,1.95983,1.95996,1.95979,1.95982,8000000.0
2006-11-28 07:49:00,1.9595,1.95969,1.95945,1.95967,8000000.0
2006-11-28 07:50:00,1.95992,1.96002,1.95979,1.95979,7000000.0
2006-11-28 07:51:00,1.95993,1.95993,1.95967,1.9598,8000000.0
2006-11-28 07:52:00,1.95965,1.96004,1.95965,1.96004,10000000.0
2006-11-28 07:53:00,1.95966,1.95987,1.95965,1.95987,11000000.0
2006-11-28 07:54:00,1.95954,1.95954,1.95873,1.9589,9000000.0
2006-11-28 07:55:00,1.95877,1.95913,1.95877,1.95904,9000000.0
2006-11-28 07:56:00,1.95929,1.95929,1.95861,1.95861,9000000.0
2006-11-28 07:57:00,1.9583,1.95842,1.95825,1.95825,7000000.0
2006-11-28 07:58:00,1.95834,1.9589,1.95826,1.9589,7000000.0
2006-11-28 07:59:00,1.95889,1.95902,1.95866,1.95895,7000000.0
2006-11-28 08:00:00,1.9587,1.95884,1.9586,1.9587,8000000.0
2006-11-28 08:01:00,1.95888,1.95897,1.9587,1.95897,10000000.0
2006-11-28 08:02:00,1.95893,1.95893,1.95859,1.95859,7000000.0
2006-11-28 08:03:00,1.95822,1.95846,1.95822,1.95843,8000000.0
2006-11-28 08:04:00,1.95827,1.95829,1.95791,1.95791,8000000.0
2006-11-28 08:05:00,1.95817,1.9584,1.95817,1.9584,8000000.0
2006-11-28 08:06:00,1.95842,1.95842,1.95784,1.95784,6000000.0
2006-11-28 08:07:00,1.95809,1.95836,1.95809,1.95811,7000000.0
2006-11-28 08:08:00,1.95852,1.95881,1.95836,1.95881,7000000.0
2006-11-28 08:09:00,1.95875,1.95875,1.95847,1.95847,7000000.0
2006-11-28 08:10:00,1.95899,1.9593,1.95899,1.95909,7000000.0
2006-11-28 08:11:00,1.95933,1.95933,1.95883,1.95903,8000000.0
2006-11-28 08:12:00,1.95908,1.95913,1.95897,1.95898,9000000.0
2006-11-28 08:13:00,1.95888,1.95902,1.95888,1.95902,7000000.0
2006-11-28 08:14:00,1.95929,1.95954,1.95925,1.95954,9000000.0
2006-11-28 08:15:00,1.9594,1.9594,1.95879,1.95879,8000000.0
2006-11-28 08:16:00,1.95879,1.95923,1.95878,1.95923,11000000.0
2006-11-28 08:17:00,1.9592,1.95928,1.95898,1.95914,7000000.0
2006-11-28 08:18:00,1.95913,1.95926,1.95902,1.95914,9000000.0
2006-11-28 08:19:00,1.95872,1.95925,1.95872,1.95912,7000000.0
2006-11-28 08:20:00,1.9589,1.95923,1.9589,1.95903,8000000.0
2006-11-28 08:21:00,1.95887,1.95913,1.95886,1.95907,8000000.0
2006-11-28 08:22:00,1.95929,1.95937,1.95921,1.95934,8000000.0
2006-11-28 08:23:00,1.95958,1.95963,1.95951,1.95953,7000000.0
2006-11-28 08:24:00,1.95951,1.95956,1.95927,1.95927,7000000.0
2006-11-28 08:25:00,1.95914,1.95927,1.95914,1.95926,8000000.0
2006-11-28 08:26:00,1.9594,1.95955,1.95919,1.95919,7000000.0
2006-11-28 08:28:00,1.95917,1.95917,1.95874,1.95874,7000000.0
2006-11-28 08:29:00,1.95851,1.95851,1.95808,1.95808,10000000.0
2006-11-28 08:30:00,1.95806,1.95861,1.95798,1.95861,7000000.0
2006-11-28 08:31:00,1.95869,1.9587,1.95845,1.95853,10000000.0
2006-11-28 08:32:00,1.95836,1.95844,1.9583,1.9583,8000000.0
2006-11-28 08:33:00,1.95817,1.95817,1.95798,1.95798,7000000.0
2006-11-28 08:34:00,1.95811,1.9587,1.95811,1.9587,9000000.0
2006-11-28 08:35:00,1.95864,1.95872,1.95835,1.95872,9000000.0
2006-11-28 08:36:00,1.95877,1.95887,1.95861,1.95884,8000000.0
2006-11-28 08:37:00,1.95927,1.95941,1.95916,1.95918,9000000.0
2006-11-28 08:38:00,1.95909,1.95917,1.95893,1.95897,10000000.0
2006-11-28 08:39:00,1.95912,1.95986,1.95912,1.95982,11000000.0
2006-11-28 08:40:00,1.95974,1.95974,1.95916,1.95933,8000000.0
2006-11-28 08:41:00,1.95952,1.95952,1.9588,1.9588,11000000.0
2006-11-28 08:42:00,1.95871,1.95885,1.95861,1.95867,10000000.0
2006-11-28 08:43:00,1.95855,1.9588,1.95845,1.9588,8000000.0
2006-11-28 08:44:00,1.95845,1.9585,1.95831,1.95835,10000000.0
2006-11-28 08:45:00,1.95831,1.95838,1.95817,1.95823,8000000.0
2006-11-28 08:46:00,1.95824,1.95884,1.95711,1.95884,8000000.0
2006-11-28 08:47:00,1.95895,1.95896,1.95873,1.95878,7000000.0
2006-11-28 08:48:00,1.95884,1.95894,1.95875,1.9589,8000000.0
2006-11-28 08:49:00,1.95887,1.95887,1.95858,1.95881,11000000.0
2006-11-28 08:50:00,1.95897,1.95901,1.95869,1.95869,7000000.0
2006-11-28 08:51:00,1.95861,1.95864,1.95846,1.95846,8000000.0
2006-11-28 08:53:00,1.95873,1.95914,1.95853,1.95891,8000000.0
2006-11-28 08:54:00,1.95866,1.95866,1.95792,1.95799,8000000.0
2006-11-28 08:55:00,1.95833,1.95833,1.95796,1.95818,8000000.0
2006-11-28 08:56:00,1.9578,1.95783,1.95772,1.95778,7000000.0
2006-11-28 08:57:00,1.95775,1.95798,1.95774,1.95798,8000000.0
2006-11-28 08:58:00,1.95795,1.95803,1.95776,1.95803,7000000.0
2006-11-28 08:59:00,1.95814,1.95816,1.95803,1.95803,7000000.0
2006-11-28 09:00:00,1.9579,1.95806,1.9579,1.95792,8000000.0
2006-11-28 09:01:00,1.95807,1.95829,1.95806,1.95829,9000000.0
2006-11-28 09:02:00,1.95779,1.95805,1.95769,1.95769,10000000.0
2006-11-28 09:03:00,1.95712,1.95727,1.95677,1.95677,7000000.0
2006-11-28 09:04:00,1.95662,1.95691,1.95662,1.95691,7000000.0
2006-11-28 09:05:00,1.95692,1.95718,1.95692,1.95696,7000000.0
2006-11-28 09:06:00,1.95717,1.95731,1.95684,1.95692,11000000.0
2006-11-28 09:07:00,1.95687,1.95687,1.95663,1.95673,8000000.0
2006-11-28 09:08:00,1.95676,1.95688,1.95668,1.95684,7000000.0
2006-11-28 09:09:00,1.95675,1.95675,1.95652,1.95663,11000000.0
2006-11-28 09:10:00,1.95594,1.95634,1.95594,1.9562,7000000.0
2006-11-28 09:11:00,1.9565,1.95651,1.95618,1.95651,9000000.0
2006-11-28 09:12:00,1.95623,1.95652,1.95623,1.95636,8000000.0
2006-11-28 09:13:00,1.9565,1.95686,1.9565,1.95686,9000000.0
2006-11-28 09:14:00,1.95678,1.95703,1.95651,1.95651,11000000.0
2006-11-28 09:15:00,1.95623,1.95646,1.95623,1.95634,7000000.0
2006-11-28 09:16:00,1.9561,1.95623,1.95592,1.95622,8000000.0
2006-11-28 09:17:00,1.95631,1.95658,1.95631,1.95657,11000000.0
2006-11-28 09:18:00,1.95684,1.95734,1.95684,1.9572,8000000.0
2006-11-28 09:19:00,1.95695,1.95695,1.95678,1.95678,7000000.0
2006-11-28 09:20:00,1.9568,1.9571,1.95658,1.95658,7000000.0
2006-11-28 09:21:00,1.95644,1.95675,1.95644,1.95664,8000000.0
2006-11-28 09:22:00,1.95642,1.95665,1.95642,1.95665,8000000.0
2006-11-28 09:23:00,1.95629,1.95656,1.95629,1.95656,7000000.0
2006-11-28 09:24:00,1.95637,1.95648,1.95633,1.95648,8000000.0
2006-11-28 09:25:00,1.9565,1.95659,1.95639,1.95639,7000000.0
2006-11-28 09:26:00,1.95649,1.95684,1.95649,1.9567,11000000.0
2006-11-28 09:27:00,1.95679,1.95708,1.95679,1.95708,11000000.0
2006-11-28 09:28:00,1.95707,1.95707,1.95666,1.95666,9000000.0
2006-11-28 09:29:00,1.95681,1.95681,1.95654,1.9567,8000000.0
2006-11-28 09:30:00,1.95693,1.95713,1.95693,1.95713,7000000.0
2006-11-28 09:31:00,1.95723,1.95746,1.95723,1.95739,7000000.0
2006-11-28 09:32:00,1.95769,1.95805,1.95769,1.958,7000000.0
2006-11-28 09:33:00,1.95785,1.95792,1.95773,1.9578,8000000.0
2006-11-28 09:34:00,1.95791,1.958,1.95778,1.95788,7000000.0
2006-11-28 09:35:00,1.95819,1.95819,1.95807,1.95807,10000000.0
2006-11-28 09:36:00,1.95799,1.95828,1.95799,1.95817,8000000.0
2006-11-28 09:37:00,1.95818,1.95828,1.9581,1.95824,11000000.0
2006-11-28 09:38:00,1.95773,1.95778,1.95591,1.95762,11000000.0
2006-11-28 09:39:00,1.95758,1.95763,1.95736,1.95739,7000000.0
2006-11-28 09:40:00,1.95748,1.95758,1.95734,1.95734,9000000.0
2006-11-28 09:41:00,1.95768,1.95768,1.95731,1.95733,8000000.0
2006-11-28 09:42:00,1.95733,1.9575,1.95709,1.9575,10000000.0
2006-11-28 09:43:00,1.95787,1.95787,1.95764,1.95764,11000000.0
2006-11-28 09:44:00,1.95744,1.95746,1.95725,1.95734,8000000.0
2006-11-28 09:45:00,1.95744,1.95744,1.95726,1.95739,7000000.0
2006-11-28 09:46:00,1.95737,1.95753,1.95701,1.95753,11000000.0
2006-11-28 09:47:00,1.95751,1.95795,1.95751,1.95795,9000000.0
2006-11-28 09:48:00,1.95812,1.95812,1.95752,1.95752,7000000.0
2006-11-28 09:49:00,1.9572,1.9579,1.9572,1.9579,11000000.0
2006-11-28 09:50:00,1.95788,1.95788,1.95763,1.95777,8000000.0
2006-11-28 09:51:00,1.95775,1.95782,1.95769,1.95779,8000000.0
2006-11-28 09:52:00,1.95769,1.95769,1.95715,1.95724,8000000.0
2006-11-28 09:53:00,1.95708,1.95787,1.95708,1.95768,10000000.0
2006-11-28 09:54:00,1.95747,1.95812,1.95747,1.95812,5000000.0
2006-11-28 09:55:00,1.95834,1.95834,1.95773,1.95773,8000000.0
2006-11-28 09:56:00,1.95753,1.95793,1.95753,1.95793,10000000.0
2006-11-28 09:57:00,1.95787,1.95813,1.95787,1.95812,8000000.0
2006-11-28 09:58:00,1.95812,1.95812,1.95794,1.95796,8000000.0
2006-11-28 09:59:00,1.95788,1.95788,1.95708,1.95708,10000000.0
2006-11-28 10:00:00,1.95744,1.95792,1.95744,1.95792,10000000.0
2006-11-28 10:01:00,1.95777,1.95777,1.95743,1.95743,10000000.0
2006-11-28 10:02:00,1.95754,1.95762,1.9575,1.95754,10000000.0
2006-11-28 10:03:00,1.9571,1.9576,1.9571,1.9576,7000000.0
2006-11-28 10:04:00,1.95766,1.95781,1.95757,1.95767,7000000.0
2006-11-28 10:05:00,1.95773,1.9581,1.95769,1.95774,11000000.0
2006-11-28 10:06:00,1.95768,1.95791,1.95768,1.95791,7000000.0
2006-11-28 10:07:00,1.95824,1.95853,1.95824,1.95829,7000000.0
2006-11-28 10:08:00,1.95852,1.95853,1.95806,1.95853,7000000.0
2006-11-28 10:09:00,1.9586,1.95862,1.95843,1.95843,7000000.0
2006-11-28 10:10:00,1.95837,1.95908,1.95837,1.95908,7000000.0
2006-11-28 10:11:00,1.95897,1.95928,1.95892,1.95928,7000000.0
2006-11-28 10:12:00,1.95924,1.9593,1.95876,1.95909,8000000.0
2006-11-28 10:13:00,1.95895,1.95895,1.95845,1.95853,8000000.0
2006-11-28 10:14:00,1.95922,1.95964,1.95922,1.95964,7000000.0
2006-11-28 10:15:00,1.95944,1.95988,1.9592,1.9592,10000000.0
2006-11-28 10:16:00,1.95916,1.9593,1.95905,1.95922,7000000.0
2006-11-28 10:17:00,1.95912,1.95919,1.95897,1.95919,11000000.0
2006-11-28 10:18:00,1.95919,1.95923,1.95875,1.95875,8000000.0
2006-11-28 10:19:00,1.95878,1.95913,1.95878,1.95913,9000000.0
2006-11-28 10:20:00,1.95913,1.9594,1.959,1.9594,7000000.0
2006-11-28 10:21:00,1.95938,1.95938,1.95911,1.95919,8000000.0
2006-11-28 10:22:00,1.95905,1.95932,1.95892,1.95918,7000000.0
2006-11-28 10:23:00,1.95958,1.95979,1.95895,1.95904,7000000.0
2006-11-28 10:24:00,1.95959,1.95965,1.9593,1.95959,7000000.0
2006-11-28 10:25:00,1.95967,1.95967,1.95928,1.95928,9000000.0
2006-11-28 10:26:00,1.95922,1.95922,1.95872,1.95872,11000000.0
2006-11-28 10:27:00,1.95874,1.9591,1.95872,1.9591,8000000.0
2006-11-28 10:28:00,1.95893,1.95897,1.95861,1.95883,9000000.0
2006-11-28 10:29:00,1.95893,1.95905,1.95878,1.95895,8000000.0
2006-11-28 10:30:00,1.95887,1.95901,1.95887,1.95901,8000000.0
2006-11-28 10:31:00,1.95867,1.95867,1.95827,1.95832,7000000.0
2006-11-28 10:32:00,1.95822,1.95825,1.95801,1.95825,9000000.0
2006-11-28 10:33:00,1.95799,1.9581,1.95778,1.95795,7000000.0
2006-11-28 10:34:00,1.95796,1.95796,1.95764,1.95773,7000000.0
2006-11-28 10:35:00,1.95769,1.95769,1.95714,1.95716,7000000.0
2006-11-28 10:36:00,1.95733,1.95751,1.95713,1.95751,8000000.0
2006-11-28 10:37:00,1.9577,1.9577,1.95707,1.95707,8000000.0
2006-11-28 10:38:00,1.957,1.957,1.95654,1.95654,10000000.0
2006-11-28 10:39:00,1.95663,1.95663,1.95629,1.95649,8000000.0
2006-11-28 10:40:00,1.957,1.95781,1.957,1.95781,7000000.0
2006-11-28 10:41:00,1.95811,1.95811,1.95757,1.95757,9000000.0
2006-11-28 10:42:00,1.95771,1.95771,1.95733,1.95733,7000000.0
2006-11-28 10:43:00,1.95737,1.95739,1.95719,1.95739,10000000.0
2006-11-28 10:44:00,1.95729,1.95729,1.95714,1.95727,7000000.0
2006-11-28 10:45:00,1.95722,1.95722,1.9567,1.9567,8000000.0
2006-11-28 10:46:00,1.95614,1.95683,1.95614,1.95681,8000000.0
2006-11-28 10:47:00,1.95696,1.95716,1.95683,1.95702,7000000.0
2006-11-28 10:48:00,1.95708,1.9571,1.95623,1.95623,8000000.0
2006-11-28 10:49:00,1.95652,1.95708,1.95652,1.95689,9000000.0
2006-11-28 10:50:00,1.95731,1.95758,1.95725,1.95758,8000000.0
2006-11-28 10:51:00,1.95755,1.95755,1.95693,1.95708,9000000.0
2006-11-28 10:52:00,1.95703,1.95712,1.95696,1.957,8000000.0
2006-11-28 10:53:00,1.95687,1.9569,1.95675,1.95675,9000000.0
2006-11-28 10:54:00,1.95709,1.95741,1.95709,1.95738,10000000.0
2006-11-28 10:55:00,1.95751,1.95767,1.95751,1.95763,7000000.0
2006-11-28 10:56:00,1.95744,1.95744,1.95512,1.95715,7000000.0
2006-11-28 10:57:00,1.95767,1.95767,1.95737,1.95737,8000000.0
2006-11-28 10:58:00,1.95735,1.95757,1.95735,1.95757,7000000.0
2006-11-28 10:59:00,1.95745,1.95778,1.95745,1.95766,11000000.0
2006-11-28 11:00:00,1.95753,1.95753,1.95588,1.95588,7000000.0
2006-11-28 11:01:00,1.9575,1.9575,1.95736,1.95744,8000000.0
2006-11-28 11:02:00,1.9574,1.95759,1.9574,1.95758,7000000.0
2006-11-28 11:03:00,1.95776,1.9581,1.95776,1.95802,11000000.0
2006-11-28 11:04:00,1.95827,1.95828,1.95801,1.95801,11000000.0
2006-11-28 11:05:00,1.9581,1.95835,1.9581,1.95835,7000000.0
2006-11-28 11:06:00,1.95825,1.95846,1.95816,1.95816,8000000.0
2006-11-28 11:07:00,1.95818,1.95845,1.95818,1.95821,7000000.0
2006-11-28 11:08:00,1.95825,1.95869,1.95825,1.95869,9000000.0
2006-11-28 11:09:00,1.95875,1.95885,1.95856,1.95885,8000000.0
2006-11-28 11:10:00,1.95886,1.95889,1.95839,1.95839,8000000.0
2006-11-28 11:11:00,1.95829,1.95842,1.95817,1.95842,10000000.0
2006-11-28 11:12:00,1.95851,1.95859,1.95851,1.95857,7000000.0
2006-11-28 11:13:00,1.95849,1.95866,1.95807,1.95866,11000000.0
2006-11-28 11:14:00,1.95894,1.95899,1.95887,1.9589,11000000.0
2006-11-28 11:15:00,1.95892,1.95897,1.95868,1.95868,7000000.0
2006-11-28 11:16:00,1.95875,1.95889,1.95875,1.95888,7000000.0
2006-11-28 11:17:00,1.95888,1.95892,1.95875,1.95892,7000000.0
2006-11-28 11:18:00,1.9589,1.9589,1.95851,1.95856,10000000.0
2006-11-28 11:19:00,1.95849,1.95858,1.95844,1.95851,11000000.0
2006-11-28 11:20:00,1.95838,1.95846,1.95829,1.95846,8000000.0
2006-11-28 11:21:00,1.95853,1.95861,1.95843,1.95856,7000000.0
2006-11-28 11:22:00,1.95821,1.95821,1.95779,1.95799,8000000.0
2006-11-28 11:23:00,1.95768,1.95778,1.95764,1.95772,8000000.0
2006-11-28 11:24:00,1.95761,1.95767,1.95754,1.95754,7000000.0
2006-11-28 11:25:00,1.95757,1.95804,1.95757,1.95782,8000000.0
2006-11-28 11:26:00,1.95777,1.95795,1.95768,1.95786,11000000.0
2006-11-28 11:27:00,1.95809,1.95809,1.95761,1.95761,8000000.0
2006-11-28 11:28:00,1.95763,1.95777,1.95754,1.95759,7000000.0
2006-11-28 11:29:00,1.95764,1.95792,1.95757,1.95764,8000000.0
2006-11-28 11:30:00,1.95765,1.95771,1.95758,1.95767,7000000.0
2006-11-28 11:31:00,1.95756,1.95759,1.95745,1.95748,11000000.0
2006-11-28 11:32:00,1.95757,1.9576,1.95751,1.95757,11000000.0
2006-11-28 11:33:00,1.95744,1.95751,1.95724,1.95751,7000000.0
2006-11-28 11:34:00,1.95754,1.95762,1.95746,1.95749,7000000.0
2006-11-28 11:35:00,1.95746,1.95746,1.95705,1.95717,10000000.0
2006-11-28 11:36:00,1.95692,1.95692,1.95612,1.95614,8000000.0
2006-11-28 11:37:00,1.95594,1.95646,1.95594,1.95644,8000000.0
2006-11-28 11:38:00,1.95688,1.95695,1.95683,1.95695,9000000.0
2006-11-28 11:39:00,1.95685,1.95696,1.95685,1.95694,9000000.0
2006-11-28 11:40:00,1.95689,1.95689,1.95668,1.95676,11000000.0
2006-11-28 11:41:00,1.95686,1.95686,1.9563,1.9563,11000000.0
2006-11-28 11:42:00,1.95619,1.95649,1.95619,1.95635,11000000.0
2006-11-28 11:43:00,1.9562,1.95621,1.95579,1.95579,7000000.0
2006-11-28 11:44:00,1.95605,1.95605,1.95497,1.95497,7000000.0
2006-11-28 11:45:00,1.95468,1.95479,1.95415,1.95415,11000000.0
2006-11-28 11:46:00,1.95363,1.95363,1.9531,1.95349,7000000.0
2006-11-28 11:47:00,1.95345,1.95362,1.95334,1.95337,9000000.0
2006-11-28 11:48:00,1.95347,1.95368,1.95341,1.95355,10000000.0
2006-11-28 11:49:00,1.95365,1.95411,1.95365,1.95406,7000000.0
2006-11-28 11:50:00,1.95412,1.95423,1.95408,1.95418,7000000.0
2006-11-28 11:51:00,1.95431,1.95448,1.95388,1.954,8000000.0
2006-11-28 11:52:00,1.9539,1.9539,1.9535,1.9535,10000000.0
2006-11-28 11:53:00,1.95364,1.95375,1.95351,1.95375,10000000.0
2006-11-28 11:54:00,1.95398,1.95398,1.95387,1.95392,9000000.0
2006-11-28 11:55:00,1.95392,1.95412,1.95362,1.95362,8000000.0
2006-11-28 11:56:00,1.95303,1.95332,1.95303,1.95332,11000000.0
2006-11-28 11:57:00,1.95304,1.95317,1.95304,1.95307,8000000.0
2006-11-28 11:58:00,1.95339,1.9537,1.95326,1.9537,9000000.0
2006-11-28 11:59:00,1.95324,1.95324,1.95243,1.95243,7000000.0
2006-11-28 12:00:00,1.95255,1.95281,1.95255,1.95281,7000000.0
2006-11-28 12:01:00,1.95319,1.95417,1.95319,1.95393,10000000.0
2006-11-28 12:02:00,1.95442,1.955,1.95442,1.95484,10000000.0
2006-11-28 12:03:00,1.95505,1.95505,1.95459,1.95477,7000000.0
2006-11-28 12:04:00,1.95434,1.95442,1.95417,1.95439,9000000.0
2006-11-28 12:05:00,1.95362,1.95376,1.95338,1.95376,11000000.0
2006-11-28 12:06:00,1.95381,1.95381,1.95312,1.95312,7000000.0
2006-11-28 12:07:00,1.95318,1.95337,1.95318,1.95331,7000000.0
2006-11-28 12:08:00,1.95326,1.95334,1.95315,1.95315,9000000.0
2006-11-28 12:09:00,1.95336,1.9538,1.95331,1.95365,8000000.0
2006-11-28 12:10:00,1.9535,1.95428,1.9535,1.95428,8000000.0
2006-11-28 12:11:00,1.95414,1.95414,1.95379,1.95414,7000000.0
2006-11-28 12:12:00,1.95458,1.95458,1.95416,1.95443,7000000.0
2006-11-28 12:13:00,1.95425,1.9545,1.95402,1.95441,10000000.0
2006-11-28 12:14:00,1.9543,1.95432,1.95392,1.95392,8000000.0
2006-11-28 12:15:00,1.95392,1.95408,1.95387,1.95408,8000000.0
2006-11-28 12:16:00,1.9537,1.95387,1.95331,1.95331,8000000.0
2006-11-28 12:17:00,1.9532,1.9532,1.95312,1.95316,8000000.0
2006-11-28 12:18:00,1.95281,1.95281,1.95265,1.95265,11000000.0
2006-11-28 12:19:00,1.95242,1.95268,1.95239,1.95268,9000000.0
2006-11-28 12:20:00,1.95291,1.95291,1.95246,1.9526,10000000.0
2006-11-28 12:21:00,1.9527,1.95321,1.95129,1.95129,7000000.0
2006-11-28 12:22:00,1.95296,1.95306,1.95285,1.95293,8000000.0
2006-11-28 12:23:00,1.95237,1.95237,1.95013,1.95013,7000000.0
2006-11-28 12:24:00,1.95028,1.95129,1.95028,1.95129,7000000.0
2006-11-28 12:25:00,1.95101,1.95101,1.9502,1.95069,9000000.0
2006-11-28 12:26:00,1.95056,1.95091,1.95056,1.9509,8000000.0
2006-11-28 12:27:00,1.95064,1.95064,1.95041,1.95052,10000000.0
2006-11-28 12:28:00,1.95076,1.95117,1.95076,1.95096,9000000.0
2006-11-28 12:29:00,1.95111,1.95111,1.95091,1.9511,9000000.0
2006-11-28 12:30:00,1.95104,1.95119,1.95089,1.95104,7000000.0
2006-11-28 12:31:00,1.95148,1.95152,1.95129,1.95134,11000000.0
2006-11-28 12:32:00,1.95134,1.95143,1.95106,1.95106,7000000.0
2006-11-28 12:33:00,1.95109,1.95125,1.95098,1.95119,7000000.0
2006-11-28 12:34:00,1.95144,1.95161,1.95144,1.95144,7000000.0
2006-11-28 12:35:00,1.95132,1.95137,1.9513,1.9513,8000000.0
2006-11-28 12:36:00,1.9513,1.9513,1.95105,1.95106,8000000.0
2006-11-28 12:37:00,1.95105,1.95204,1.95105,1.95204,9000000.0
2006-11-28 12:38:00,1.95179,1.95204,1.95173,1.95199,8000000.0
2006-11-28 12:39:00,1.95178,1.95178,1.95118,1.95127,9000000.0
2006-11-28 12:40:00,1.95134,1.95163,1.95134,1.95155,7000000.0
2006-11-28 12:41:00,1.9514,1.95168,1.9514,1.95152,8000000.0
2006-11-28 12:42:00,1.95158,1.95166,1.95153,1.9516,9000000.0
2006-11-28 12:43:00,1.95176,1.95176,1.95127,1.95127,9000000.0
2006-11-28 12:44:00,1.95167,1.95167,1.95137,1.95137,8000000.0
2006-11-28 12:45:00,1.9513,1.95136,1.95099,1.95128,10000000.0
2006-11-28 12:46:00,1.95127,1.95129,1.95113,1.95119,9000000.0
2006-11-28 12:47:00,1.9513,1.9516,1.95127,1.9516,10000000.0
2006-11-28 12:48:00,1.95126,1.95156,1.95126,1.95133,11000000.0
2006-11-28 12:49:00,1.95128,1.95158,1.95119,1.95153,7000000.0
2006-11-28 12:50:00,1.95163,1.95163,1.95136,1.95141,7000000.0
2006-11-28 12:51:00,1.95127,1.95199,1.95127,1.95199,8000000.0
2006-11-28 12:52:00,1.95204,1.95204,1.95137,1.95195,11000000.0
2006-11-28 12:53:00,1.95226,1.95226,1.95201,1.95213,8000000.0
2006-11-28 12:54:00,1.95199,1.95208,1.95156,1.95156,7000000.0
2006-11-28 12:55:00,1.95111,1.95136,1.95099,1.95136,8000000.0
2006-11-28 12:56:00,1.9516,1.95162,1.95148,1.95162,7000000.0
2006-11-28 12:57:00,1.95133,1.95133,1.951,1.95112,7000000.0
2006-11-28 12:58:00,1.95097,1.95097,1.95062,1.95065,8000000.0
2006-11-28 12:59:00,1.95066,1.95097,1.95064,1.95097,7000000.0
2006-11-28 13:00:00,1.95124,1.95124,1.95075,1.95098,8000000.0
2006-11-28 13:01:00,1.95089,1.95117,1.95089,1.95117,8000000.0
2006-11-28 13:02:00,1.95097,1.95105,1.9508,1.95105,7000000.0
2006-11-28 13:03:00,1.95114,1.95124,1.95104,1.95113,8000000.0
2006-11-28 13:04:00,1.95072,1.95123,1.95072,1.95123,7000000.0
2006-11-28 13:06:00,1.95128,1.95136,1.9511,1.95136,7000000.0
2006-11-28 13:07:00,1.95145,1.95149,1.95134,1.95144,7000000.0
2006-11-28 13:08:00,1.95154,1.95156,1.9514,1.95151,10000000.0
2006-11-28 13:09:00,1.95133,1.95153,1.95128,1.95143,7000000.0
2006-11-28 13:10:00,1.95153,1.95174,1.95141,1.95174,9000000.0
2006-11-28 13:11:00,1.95182,1.95194,1.95159,1.95174,8000000.0
2006-11-28 13:12:00,1.95133,1.95168,1.95124,1.95168,8000000.0
2006-11-28 13:13:00,1.95217,1.95253,1.95217,1.95221,9000000.0
2006-11-28 13:14:00,1.95188,1.95215,1.95188,1.95209,7000000.0
2006-11-28 13:15:00,1.95207,1.95236,1.95202,1.95226,8000000.0
2006-11-28 13:16:00,1.95225,1.95233,1.95212,1.95219,8000000.0
2006-11-28 13:17:00,1.95227,1.95254,1.95218,1.95254,9000000.0
2006-11-28 13:18:00,1.95218,1.95218,1.95154,1.95192,10000000.0
2006-11-28 13:19:00,1.95175,1.95222,1.95175,1.95222,8000000.0
2006-11-28 13:20:00,1.95255,1.95255,1.95201,1.95206,8000000.0
2006-11-28 13:21:00,1.95201,1.95229,1.95201,1.95229,7000000.0
2006-11-28 13:22:00,1.95234,1.95234,1.95179,1.95196,11000000.0
2006-11-28 13:23:00,1.95215,1.95238,1.95215,1.95224,8000000.0
2006-11-28 13:24:00,1.95199,1.95206,1.95199,1.95206,7000000.0
2006-11-28 13:25:00,1.95211,1.95222,1.95207,1.95209,11000000.0
2006-11-28 13:26:00,1.95206,1.95206,1.95182,1.9519,10000000.0
2006-11-28 13:27:00,1.95179,1.95192,1.95157,1.95192,8000000.0
2006-11-28 13:28:00,1.95191,1.95208,1.95191,1.95207,21000000.0
2006-11-28 13:29:00,1.95182,1.95182,1.95167,1.95176,17000000.0
2006-11-28 13:30:00,1.95156,1.95156,1.95121,1.95128,7000000.0
2006-11-28 13:31:00,1.9514,1.95148,1.95136,1.95147,9000000.0
2006-11-28 13:32:00,1.95149,1.95149,1.95084,1.95084,14000000.0
2006-11-28 13:33:00,1.95047,1.95099,1.95047,1.95061,14000000.0
2006-11-28 13:34:00,1.95076,1.95088,1.95063,1.95088,31000000.0
2006-11-28 13:35:00,1.95082,1.95084,1.95055,1.95084,17000000.0
2006-11-28 13:36:00,1.95073,1.95083,1.95073,1.95082,24000000.0
2006-11-28 13:37:00,1.95071,1.95077,1.95053,1.95066,10000000.0
2006-11-28 13:38:00,1.95055,1.95062,1.95022,1.95024,18000000.0
2006-11-28 13:39:00,1.95058,1.95061,1.95046,1.95061,15000000.0
2006-11-28 13:40:00,1.95074,1.9509,1.95074,1.95089,29000000.0
2006-11-28 13:41:00,1.95089,1.951,1.95084,1.95099,13000000.0
2006-11-28 13:42:00,1.95102,1.95116,1.95091,1.95091,8000000.0
2006-11-28 13:43:00,1.95116,1.95151,1.95116,1.9515,10000000.0
2006-11-28 13:44:00,1.95181,1.95214,1.95179,1.95214,26000000.0
2006-11-28 13:45:00,1.95182,1.95197,1.95176,1.95197,22000000.0
2006-11-28 13:46:00,1.95211,1.95216,1.95201,1.95215,19000000.0
2006-11-28 13:47:00,1.95222,1.95225,1.95197,1.95216,17000000.0
2006-11-28 13:48:00,1.9521,1.95227,1.95202,1.95214,22000000.0
2006-11-28 13:49:00,1.95222,1.95233,1.95221,1.95226,24000000.0
2006-11-28 13:51:00,1.95212,1.95212,1.95182,1.95182,22000000.0
2006-11-28 13:52:00,1.95173,1.95182,1.95144,1.95178,32000000.0
2006-11-28 13:53:00,1.95154,1.95154,1.95117,1.95148,28000000.0
2006-11-28 13:54:00,1.95146,1.95146,1.9511,1.95119,31000000.0
2006-11-28 13:55:00,1.95126,1.95166,1.95093,1.95093,20000000.0
2006-11-28 13:56:00,1.95087,1.95132,1.95077,1.95132,24000000.0
2006-11-28 13:57:00,1.95153,1.95153,1.95118,1.95148,34000000.0
2006-11-28 13:58:00,1.95173,1.95178,1.95146,1.95178,16000000.0
2006-11-28 13:59:00,1.95184,1.95201,1.95184,1.95197,30000000.0
2006-11-28 14:00:00,1.95223,1.95223,1.95175,1.95191,39000000.0
2006-11-28 14:01:00,1.95203,1.95203,1.95197,1.95197,30000000.0
2006-11-28 14:02:00,1.95191,1.95199,1.95174,1.95199,19000000.0
2006-11-28 14:03:00,1.95192,1.95192,1.95157,1.9516,23000000.0
2006-11-28 14:04:00,1.95166,1.95166,1.95143,1.95159,33000000.0
2006-11-28 14:05:00,1.95187,1.95187,1.95158,1.95158,28000000.0
2006-11-28 14:06:00,1.95163,1.95206,1.95163,1.95176,31000000.0
2006-11-28 14:07:00,1.95148,1.95182,1.9514,1.95182,31000000.0
2006-11-28 14:08:00,1.95202,1.9524,1.95202,1.9524,27000000.0
2006-11-28 14:09:00,1.95223,1.95225,1.95197,1.95216,27000000.0
2006-11-28 14:10:00,1.9517,1.95205,1.9517,1.95205,24000000.0
2006-11-28 14:11:00,1.95209,1.95209,1.9518,1.9519,21000000.0
2006-11-28 14:12:00,1.95175,1.95176,1.9515,1.9515,22000000.0
2006-11-28 14:13:00,1.95179,1.95179,1.95155,1.95158,13000000.0
2006-11-28 14:14:00,1.95151,1.95176,1.95144,1.95176,21000000.0
2006-11-28 14:15:00,1.95161,1.95207,1.9515,1.9515,25000000.0
2006-11-28 14:16:00,1.95097,1.95136,1.9508,1.95083,26000000.0
2006-11-28 14:17:00,1.95055,1.95055,1.95032,1.95047,32000000.0
2006-11-28 14:18:00,1.95062,1.95092,1.95062,1.95092,27000000.0
2006-11-28 14:19:00,1.95107,1.95122,1.95072,1.95108,35000000.0
2006-11-28 14:20:00,1.95119,1.95119,1.95084,1.95087,32000000.0
2006-11-28 14:21:00,1.95111,1.95124,1.95096,1.95102,39000000.0
2006-11-28 14:22:00,1.95101,1.95119,1.95099,1.951,22000000.0
2006-11-28 14:23:00,1.95104,1.95132,1.95104,1.9513,40000000.0
2006-11-28 14:24:00,1.95132,1.95132,1.951,1.95107,10000000.0
2006-11-28 14:25:00,1.95069,1.95078,1.95059,1.95069,35000000.0
2006-11-28 14:26:00,1.95107,1.95129,1.95104,1.95128,18000000.0
2006-11-28 14:27:00,1.95161,1.95163,1.95135,1.95136,28000000.0
2006-11-28 14:28:00,1.9514,1.95194,1.9514,1.95154,21000000.0
2006-11-28 14:29:00,1.95197,1.95252,1.95185,1.95252,16000000.0
2006-11-28 14:30:00,1.95255,1.95255,1.95207,1.95207,25000000.0
2006-11-28 14:31:00,1.95188,1.95197,1.95185,1.95195,26000000.0
2006-11-28 14:32:00,1.95184,1.95185,1.95177,1.95183,32000000.0
2006-11-28 14:33:00,1.95183,1.95237,1.95183,1.95237,20000000.0
2006-11-28 14:34:00,1.95232,1.95232,1.95176,1.95176,25000000.0
2006-11-28 14:35:00,1.95168,1.95182,1.95168,1.95182,23000000.0
2006-11-28 14:37:00,1.95179,1.95179,1.95135,1.95143,41000000.0
2006-11-28 14:38:00,1.95142,1.95147,1.95117,1.95142,54000000.0
2006-11-28 14:39:00,1.9514,1.95147,1.95138,1.95147,36000000.0
2006-11-28 14:40:00,1.95163,1.95163,1.95092,1.95092,36000000.0
2006-11-28 14:41:00,1.95085,1.95122,1.95085,1.95104,41000000.0
2006-11-28 14:42:00,1.95107,1.95155,1.95107,1.95155,19000000.0
2006-11-28 14:43:00,1.95146,1.95176,1.95146,1.95175,20000000.0
2006-11-28 14:44:00,1.95152,1.95152,1.95143,1.95148,25000000.0
2006-11-28 14:45:00,1.95138,1.95143,1.95124,1.95143,33000000.0
2006-11-28 14:46:00,1.95166,1.95184,1.95166,1.95167,11000000.0
2006-11-28 14:47:00,1.95145,1.95145,1.95119,1.95119,7000000.0
2006-11-28 14:48:00,1.95123,1.95134,1.9511,1.95122,21000000.0
2006-11-28 14:49:00,1.95135,1.95207,1.95135,1.95207,32000000.0
2006-11-28 14:50:00,1.95206,1.95206,1.95119,1.95119,33000000.0
2006-11-28 14:51:00,1.95113,1.95125,1.95102,1.95102,37000000.0
2006-11-28 14:52:00,1.9509,1.95155,1.9509,1.95145,17000000.0
2006-11-28 14:53:00,1.95147,1.95151,1.95144,1.95146,22000000.0
2006-11-28 14:54:00,1.95135,1.95152,1.95113,1.95152,17000000.0
2006-11-28 14:55:00,1.95167,1.9524,1.95167,1.9524,7000000.0
2006-11-28 14:56:00,1.95234,1.95234,1.95192,1.95192,21000000.0
2006-11-28 14:57:00,1.95174,1.95249,1.95174,1.95201,12000000.0
2006-11-28 14:58:00,1.95175,1.95201,1.95157,1.95176,31000000.0
2006-11-28 14:59:00,1.95198,1.95214,1.95194,1.95194,20000000.0
2006-11-28 15:00:00,1.95193,1.95214,1.95193,1.95214,32000000.0
2006-11-28 15:01:00,1.95258,1.95258,1.95222,1.95249,14000000.0
2006-11-28 15:02:00,1.95258,1.95264,1.95194,1.95222,26000000.0
2006-11-28 15:03:00,1.9528,1.95283,1.95274,1.95283,30000000.0
2006-11-28 15:04:00,1.95278,1.95279,1.95251,1.95269,29000000.0
2006-11-28 15:05:00,1.95237,1.95264,1.95234,1.95238,28000000.0
2006-11-28 15:06:00,1.9526,1.95277,1.9526,1.95273,16000000.0
2006-11-28 15:07:00,1.95205,1.95205,1.95123,1.95123,26000000.0
2006-11-28 15:08:00,1.95168,1.95191,1.95139,1.95139,25000000.0
2006-11-28 15:09:00,1.9516,1.95169,1.9515,1.95165,34000000.0
2006-11-28 15:10:00,1.95131,1.95164,1.95113,1.95113,36000000.0
2006-11-28 15:11:00,1.95118,1.95186,1.95118,1.95186,27000000.0
2006-11-28 15:12:00,1.95178,1.95178,1.95133,1.95133,26000000.0
2006-11-28 15:13:00,1.95134,1.95162,1.95134,1.95162,41000000.0
2006-11-28 15:14:00,1.95167,1.95167,1.95146,1.95155,30000000.0
2006-11-28 15:15:00,1.95171,1.95209,1.95171,1.95209,21000000.0
2006-11-28 15:16:00,1.95215,1.95216,1.9521,1.95216,9000000.0
2006-11-28 15:17:00,1.9522,1.95243,1.95208,1.95243,26000000.0
2006-11-28 15:18:00,1.95252,1.95257,1.95247,1.95257,10000000.0
2006-11-28 15:19:00,1.95204,1.95204,1.95143,1.9516,16000000.0
2006-11-28 15:20:00,1.95142,1.95154,1.95137,1.95137,20000000.0
2006-11-28 15:21:00,1.95123,1.9515,1.95123,1.9515,12000000.0
2006-11-28 15:22:00,1.95156,1.95201,1.95156,1.95191,22000000.0
2006-11-28 15:23:00,1.95186,1.95186,1.95152,1.95152,36000000.0
2006-11-28 15:24:00,1.95157,1.95168,1.95149,1.95161,8000000.0
2006-11-28 15:25:00,1.95114,1.95114,1.95076,1.9508,14000000.0
2006-11-28 15:26:00,1.95101,1.95102,1.95066,1.95066,40000000.0
2006-11-28 15:27:00,1.95082,1.95086,1.95073,1.95073,32000000.0
2006-11-28 15:28:00,1.95091,1.95103,1.95085,1.95085,55000000.0
2006-11-28 15:29:00,1.95094,1.951,1.94807,1.94969,47000000.0
2006-11-28 15:30:00,1.94791,1.9509,1.94724,1.9507,71000000.0
2006-11-28 15:31:00,1.95122,1.95175,1.95109,1.95175,58000000.0
2006-11-28 15:32:00,1.95203,1.95229,1.95193,1.95229,25000000.0
2006-11-28 15:33:00,1.95227,1.95295,1.95213,1.95295,32000000.0
2006-11-28 15:34:00,1.95337,1.95348,1.9533,1.9533,22000000.0
2006-11-28 15:35:00,1.95329,1.95368,1.95287,1.95368,30000000.0
2006-11-28 15:36:00,1.95395,1.95434,1.95361,1.95361,23000000.0
2006-11-28 15:37:00,1.95315,1.95356,1.95315,1.95334,24000000.0
2006-11-28 15:38:00,1.953,1.95312,1.95294,1.95299,61000000.0
2006-11-28 15:39:00,1.95299,1.95299,1.95264,1.95277,40000000.0
2006-11-28 15:40:00,1.95275,1.95288,1.95275,1.95277,37000000.0
2006-11-28 15:41:00,1.95248,1.95248,1.95211,1.95216,43000000.0
2006-11-28 15:42:00,1.95195,1.95216,1.95147,1.95147,41000000.0
2006-11-28 15:43:00,1.95111,1.95121,1.95084,1.95092,30000000.0
2006-11-28 15:44:00,1.95082,1.95105,1.95082,1.95089,29000000.0
2006-11-28 15:45:00,1.951,1.95138,1.951,1.95119,36000000.0
2006-11-28 15:46:00,1.95098,1.95098,1.95068,1.95068,24000000.0
2006-11-28 15:47:00,1.95071,1.95082,1.9507,1.95082,31000000.0
2006-11-28 15:48:00,1.95069,1.95069,1.95011,1.95011,33000000.0
2006-11-28 15:49:00,1.95045,1.95082,1.95036,1.95054,25000000.0
2006-11-28 15:50:00,1.95051,1.95066,1.9502,1.9502,11000000.0
2006-11-28 15:51:00,1.95023,1.95062,1.95021,1.95021,37000000.0
2006-11-28 15:52:00,1.95021,1.95047,1.9502,1.9502,23000000.0
2006-11-28 15:53:00,1.95031,1.95031,1.95012,1.95031,15000000.0
2006-11-28 15:54:00,1.94997,1.94997,1.94971,1.9499,26000000.0
2006-11-28 15:55:00,1.94965,1.94965,1.94921,1.94941,33000000.0
2006-11-28 15:56:00,1.94928,1.94952,1.94914,1.94914,6000000.0
2006-11-28 15:57:00,1.94902,1.94954,1.94887,1.94938,34000000.0
2006-11-28 15:58:00,1.9494,1.94944,1.94924,1.94927,24000000.0
2006-11-28 15:59:00,1.94923,1.94968,1.94923,1.94968,23000000.0
2006-11-28 16:00:00,1.94948,1.94949,1.94937,1.94938,51000000.0
2006-11-28 16:01:00,1.94958,1.94978,1.94958,1.94966,31000000.0
2006-11-28 16:02:00,1.95001,1.95067,1.95001,1.95067,29000000.0
2006-11-28 16:03:00,1.9508,1.951,1.95074,1.95082,51000000.0
2006-11-28 16:04:00,1.95115,1.9512,1.95108,1.95109,38000000.0
2006-11-28 16:05:00,1.95067,1.95094,1.95056,1.95094,37000000.0
2006-11-28 16:06:00,1.95073,1.95103,1.95055,1.95055,33000000.0
2006-11-28 16:07:00,1.95056,1.95056,1.9504,1.95055,37000000.0
2006-11-28 16:08:00,1.95022,1.95031,1.94958,1.94958,37000000.0
2006-11-28 16:09:00,1.9499,1.95029,1.9499,1.95029,44000000.0
2006-11-28 16:10:00,1.95029,1.95127,1.95029,1.95127,41000000.0
2006-11-28 16:11:00,1.9508,1.95107,1.95037,1.95037,27000000.0
2006-11-28 16:12:00,1.95005,1.95025,1.95005,1.95014,22000000.0
2006-11-28 16:13:00,1.94986,1.94993,1.94979,1.94992,38000000.0
2006-11-28 16:14:00,1.94997,1.95026,1.94997,1.95015,41000000.0
2006-11-28 16:15:00,1.95006,1.95019,1.94973,1.94983,42000000.0
2006-11-28 16:16:00,1.9498,1.95052,1.9498,1.95007,45000000.0
2006-11-28 16:17:00,1.95015,1.95057,1.95013,1.95057,22000000.0
2006-11-28 16:18:00,1.95034,1.95043,1.95006,1.95043,49000000.0
2006-11-28 16:19:00,1.95031,1.95031,1.94945,1.94945,27000000.0
2006-11-28 16:20:00,1.94921,1.94921,1.94867,1.94869,52000000.0
2006-11-28 16:21:00,1.94868,1.94896,1.94848,1.94866,37000000.0
2006-11-28 16:22:00,1.9489,1.94941,1.94889,1.94941,50000000.0
2006-11-28 16:23:00,1.94946,1.94949,1.94926,1.9494,48000000.0
2006-11-28 16:24:00,1.94913,1.94969,1.94913,1.94969,44000000.0
2006-11-28 16:25:00,1.94957,1.94958,1.94919,1.94944,28000000.0
2006-11-28 16:26:00,1.94925,1.94929,1.94909,1.94925,41000000.0
2006-11-28 16:27:00,1.94932,1.94936,1.94913,1.9493,46000000.0
2006-11-28 16:28:00,1.94899,1.94923,1.94879,1.94879,34000000.0
2006-11-28 16:29:00,1.94932,1.94969,1.94928,1.9495,24000000.0
2006-11-28 16:30:00,1.94943,1.94943,1.94924,1.94941,43000000.0
2006-11-28 16:31:00,1.94972,1.95021,1.94972,1.95021,36000000.0
2006-11-28 16:32:00,1.95039,1.9504,1.94994,1.95034,34000000.0
2006-11-28 16:33:00,1.95011,1.95018,1.94997,1.94997,41000000.0
2006-11-28 16:34:00,1.95019,1.95039,1.94959,1.9502,29000000.0
2006-11-28 16:35:00,1.94979,1.94979,1.94945,1.94967,53000000.0
2006-11-28 16:36:00,1.94957,1.95011,1.94957,1.95006,43000000.0
2006-11-28 16:37:00,1.95034,1.95034,1.94996,1.94996,56000000.0
2006-11-28 16:38:00,1.94994,1.95013,1.9499,1.95013,34000000.0
2006-11-28 16:39:00,1.95017,1.95017,1.94977,1.95002,43000000.0
2006-11-28 16:40:00,1.94993,1.94993,1.94947,1.94974,63000000.0
2006-11-28 16:41:00,1.94934,1.94983,1.94934,1.94978,44000000.0
2006-11-28 16:42:00,1.94965,1.95001,1.94965,1.94976,57000000.0
2006-11-28 16:43:00,1.9497,1.95046,1.9497,1.94993,20000000.0
2006-11-28 16:44:00,1.94982,1.94993,1.94942,1.94942,34000000.0
2006-11-28 16:45:00,1.94953,1.94981,1.94945,1.94945,41000000.0
2006-11-28 16:46:00,1.9494,1.94944,1.94918,1.94944,59000000.0
2006-11-28 16:47:00,1.95005,1.95005,1.94956,1.94962,55000000.0
2006-11-28 16:48:00,1.94964,1.94967,1.94921,1.94967,46000000.0
2006-11-28 16:49:00,1.95,1.95006,1.94989,1.94991,35000000.0
2006-11-28 16:50:00,1.94987,1.95032,1.94943,1.95032,45000000.0
2006-11-28 16:51:00,1.95052,1.95052,1.95011,1.95011,30000000.0
2006-11-28 16:52:00,1.94985,1.94994,1.94933,1.94933,30000000.0
2006-11-28 16:53:00,1.94933,1.94933,1.9491,1.94919,19000000.0
2006-11-28 16:54:00,1.94938,1.94942,1.94898,1.94939,18000000.0
2006-11-28 16:55:00,1.9494,1.94968,1.9494,1.94964,40000000.0
2006-11-28 16:56:00,1.94945,1.94956,1.94943,1.9495,37000000.0
2006-11-28 16:57:00,1.9494,1.9494,1.94893,1.94937,17000000.0
2006-11-28 16:58:00,1.94941,1.94941,1.9488,1.9488,45000000.0
2006-11-28 16:59:00,1.94897,1.94913,1.94868,1.94868,39000000.0
2006-11-28 17:00:00,1.94899,1.94899,1.9486,1.94872,47000000.0
2006-11-28 17:01:00,1.94875,1.94875,1.94818,1.94818,26000000.0
2006-11-28 17:02:00,1.94795,1.94795,1.94702,1.94711,33000000.0
2006-11-28 17:03:00,1.94695,1.94711,1.94648,1.947,33000000.0
2006-11-28 17:04:00,1.94736,1.94736,1.94653,1.94661,37000000.0
2006-11-28 17:05:00,1.94644,1.9467,1.94644,1.94655,35000000.0
2006-11-28 17:06:00,1.94694,1.94737,1.94685,1.94724,46000000.0
2006-11-28 17:07:00,1.94729,1.94737,1.94709,1.94737,33000000.0
2006-11-28 17:08:00,1.94762,1.94762,1.9473,1.94748,45000000.0
2006-11-28 17:09:00,1.94731,1.94731,1.94633,1.94633,47000000.0
2006-11-28 17:10:00,1.94707,1.94716,1.94679,1.94698,9000000.0
2006-11-28 17:11:00,1.94728,1.94739,1.94718,1.94736,44000000.0
2006-11-28 17:12:00,1.94758,1.94758,1.94633,1.94633,23000000.0
2006-11-28 17:13:00,1.94594,1.94594,1.94563,1.94576,35000000.0
2006-11-28 17:14:00,1.9461,1.94618,1.94575,1.94592,27000000.0
2006-11-28 17:15:00,1.94587,1.94588,1.94558,1.94559,26000000.0
2006-11-28 17:16:00,1.94555,1.94581,1.94535,1.94581,27000000.0
2006-11-28 17:17:00,1.94562,1.94563,1.94525,1.94552,38000000.0
2006-11-28 17:18:00,1.9455,1.9455,1.9449,1.9451,29000000.0
2006-11-28 17:19:00,1.94514,1.9453,1.94509,1.9453,19000000.0
2006-11-28 17:20:00,1.94539,1.94539,1.94486,1.94514,29000000.0
2006-11-28 17:21:00,1.94502,1.94502,1.9447,1.9449,26000000.0
2006-11-28 17:22:00,1.94493,1.94513,1.94485,1.94485,30000000.0
2006-11-28 17:23:00,1.94486,1.94514,1.94484,1.94484,32000000.0
2006-11-28 17:24:00,1.94444,1.94478,1.94438,1.94438,23000000.0
2006-11-28 17:25:00,1.94428,1.94457,1.94424,1.94442,20000000.0
2006-11-28 17:26:00,1.94435,1.94435,1.94368,1.94368,18000000.0
2006-11-28 17:27:00,1.94352,1.94364,1.94348,1.94363,44000000.0
2006-11-28 17:28:00,1.94409,1.94453,1.94376,1.94453,39000000.0
2006-11-28 17:30:00,1.94418,1.94455,1.94404,1.94455,61000000.0
2006-11-28 17:31:00,1.94462,1.94491,1.94448,1.9448,62000000.0
2006-11-28 17:32:00,1.94507,1.94537,1.94496,1.94537,54000000.0
2006-11-28 17:33:00,1.94542,1.94542,1.94529,1.94529,64000000.0
2006-11-28 17:34:00,1.94563,1.94586,1.94541,1.94586,60000000.0
2006-11-28 17:35:00,1.94536,1.94536,1.94483,1.94483,43000000.0
2006-11-28 17:36:00,1.94494,1.94508,1.94477,1.94477,58000000.0
2006-11-28 17:37:00,1.94487,1.94507,1.94465,1.94465,47000000.0
2006-11-28 17:38:00,1.94455,1.9447,1.94448,1.94461,44000000.0
2006-11-28 17:39:00,1.9441,1.94417,1.94388,1.94408,41000000.0
2006-11-28 17:40:00,1.94428,1.94429,1.94409,1.94409,59000000.0
2006-11-28 17:41:00,1.94428,1.94456,1.94419,1.94419,50000000.0
2006-11-28 17:42:00,1.94406,1.94406,1.94398,1.94404,37000000.0
2006-11-28 17:43:00,1.94393,1.94412,1.94393,1.9441,33000000.0
2006-11-28 17:44:00,1.94434,1.94439,1.94406,1.94412,46000000.0
2006-11-28 17:45:00,1.94399,1.94408,1.94396,1.94401,49000000.0
2006-11-28 17:46:00,1.94425,1.94427,1.94397,1.94397,56000000.0
2006-11-28 17:47:00,1.94395,1.94418,1.94392,1.94394,65000000.0
2006-11-28 17:48:00,1.94427,1.94427,1.94391,1.94405,61000000.0
2006-11-28 17:49:00,1.94389,1.94402,1.9438,1.94389,72000000.0
2006-11-28 17:50:00,1.94391,1.94391,1.94342,1.94388,53000000.0
2006-11-28 17:51:00,1.94414,1.94414,1.94339,1.94359,54000000.0
2006-11-28 17:52:00,1.94364,1.94364,1.94292,1.94319,51000000.0
2006-11-28 17:53:00,1.94295,1.94307,1.9428,1.94307,42000000.0
2006-11-28 17:54:00,1.94338,1.94387,1.94329,1.94372,32000000.0
2006-11-28 17:55:00,1.94402,1.94414,1.94364,1.94414,32000000.0
2006-11-28 17:56:00,1.94433,1.94446,1.94428,1.94428,47000000.0
2006-11-28 17:57:00,1.94444,1.94451,1.94423,1.94428,34000000.0
2006-11-28 17:58:00,1.94407,1.9443,1.94407,1.9443,44000000.0
2006-11-28 17:59:00,1.94461,1.94493,1.94461,1.94488,39000000.0
2006-11-28 18:00:00,1.9452,1.9452,1.94479,1.94479,32000000.0
2006-11-28 18:01:00,1.94486,1.94486,1.94445,1.94469,52000000.0
2006-11-28 18:02:00,1.94475,1.9452,1.94462,1.9452,30000000.0
2006-11-28 18:03:00,1.94523,1.94523,1.9449,1.94499,38000000.0
2006-11-28 18:04:00,1.94474,1.94474,1.94444,1.94444,38000000.0
2006-11-28 18:05:00,1.94443,1.94449,1.94432,1.94449,36000000.0
2006-11-28 18:06:00,1.94428,1.94438,1.94412,1.94412,32000000.0
2006-11-28 18:07:00,1.94404,1.94454,1.94404,1.94448,38000000.0
2006-11-28 18:08:00,1.94462,1.9456,1.94462,1.9456,56000000.0
2006-11-28 18:09:00,1.94595,1.94632,1.94595,1.94616,34000000.0
2006-11-28 18:10:00,1.94623,1.94632,1.94593,1.94605,26000000.0
2006-11-28 18:11:00,1.94623,1.94646,1.94616,1.94632,34000000.0
2006-11-28 18:12:00,1.94621,1.94658,1.94621,1.94645,24000000.0
2006-11-28 18:13:00,1.9464,1.9464,1.94614,1.94614,30000000.0
2006-11-28 18:14:00,1.94602,1.94624,1.94601,1.94624,22000000.0
2006-11-28 18:15:00,1.94623,1.94635,1.94623,1.94627,21000000.0
2006-11-28 18:16:00,1.94646,1.94664,1.94629,1.94631,66000000.0
2006-11-28 18:17:00,1.94608,1.94634,1.94608,1.94626,60000000.0
2006-11-28 18:18:00,1.94624,1.94637,1.94605,1.94637,33000000.0
2006-11-28 18:19:00,1.94628,1.9463,1.94612,1.94616,46000000.0
2006-11-28 18:20:00,1.94619,1.94625,1.94595,1.94625,61000000.0
2006-11-28 18:21:00,1.94614,1.94614,1.94555,1.94555,37000000.0
2006-11-28 18:22:00,1.94557,1.94594,1.94557,1.94582,49000000.0
2006-11-28 18:23:00,1.94572,1.94581,1.9454,1.9457,34000000.0
2006-11-28 18:24:00,1.94574,1.94612,1.94574,1.94612,47000000.0
2006-11-28 18:25:00,1.94626,1.94649,1.94626,1.9463,31000000.0
2006-11-28 18:26:00,1.94659,1.94666,1.94658,1.94659,43000000.0
2006-11-28 18:27:00,1.94619,1.94622,1.94589,1.94622,35000000.0
2006-11-28 18:28:00,1.9461,1.9461,1.94578,1.94578,18000000.0
2006-11-28 18:29:00,1.94575,1.94599,1.94569,1.94599,24000000.0
2006-11-28 18:30:00,1.94617,1.94641,1.946,1.94641,32000000.0
2006-11-28 18:31:00,1.94645,1.94645,1.94608,1.94614,46000000.0
2006-11-28 18:32:00,1.94632,1.94664,1.94626,1.94664,55000000.0
2006-11-28 18:33:00,1.94647,1.94659,1.94644,1.94659,29000000.0
2006-11-28 18:34:00,1.94669,1.94669,1.94628,1.94628,32000000.0
2006-11-28 18:35:00,1.94637,1.94657,1.94629,1.94648,47000000.0
2006-11-28 18:36:00,1.94657,1.94658,1.94626,1.94648,65000000.0
2006-11-28 18:37:00,1.94581,1.94606,1.94581,1.94606,63000000.0
2006-11-28 18:38:00,1.94586,1.94613,1.94586,1.94588,61000000.0
2006-11-28 18:39:00,1.94595,1.94614,1.94584,1.94602,37000000.0
2006-11-28 18:40:00,1.94609,1.94628,1.94591,1.94628,52000000.0
2006-11-28 18:41:00,1.9462,1.94652,1.94615,1.94617,68000000.0
2006-11-28 18:42:00,1.94628,1.94628,1.94612,1.94622,40000000.0
2006-11-28 18:43:00,1.94622,1.94666,1.94622,1.94666,39000000.0
2006-11-28 18:44:00,1.94649,1.94677,1.94649,1.94677,33000000.0
2006-11-28 18:45:00,1.94675,1.94682,1.94635,1.94635,57000000.0
2006-11-28 18:46:00,1.94522,1.94532,1.94505,1.94528,61000000.0
2006-11-28 18:47:00,1.94545,1.94579,1.94545,1.94558,41000000.0
2006-11-28 18:48:00,1.94585,1.94606,1.94584,1.94597,26000000.0
2006-11-28 18:49:00,1.94561,1.94573,1.94518,1.94518,31000000.0
2006-11-28 18:50:00,1.94506,1.94516,1.94497,1.94516,37000000.0
2006-11-28 18:51:00,1.94519,1.94522,1.94513,1.94516,17000000.0
2006-11-28 18:52:00,1.94516,1.94525,1.94495,1.94516,33000000.0
2006-11-28 18:53:00,1.94521,1.94527,1.94499,1.94527,31000000.0
2006-11-28 18:54:00,1.94558,1.94587,1.94551,1.94587,11000000.0
2006-11-28 18:55:00,1.94578,1.94578,1.94517,1.94542,22000000.0
2006-11-28 18:56:00,1.94512,1.94533,1.94512,1.94531,16000000.0
2006-11-28 18:57:00,1.94544,1.94563,1.94544,1.94555,15000000.0
2006-11-28 18:58:00,1.94538,1.94538,1.94504,1.9451,19000000.0
2006-11-28 18:59:00,1.94514,1.94537,1.94514,1.94537,26000000.0
2006-11-28 19:00:00,1.94534,1.94539,1.94516,1.94539,12000000.0
2006-11-28 19:01:00,1.94481,1.94488,1.94475,1.94475,18000000.0
2006-11-28 19:02:00,1.94474,1.94488,1.94464,1.94478,23000000.0
2006-11-28 19:03:00,1.94478,1.94485,1.94466,1.94483,21000000.0
2006-11-28 19:04:00,1.9447,1.94492,1.9447,1.9448,55000000.0
2006-11-28 19:05:00,1.94468,1.94468,1.94452,1.94453,42000000.0
2006-11-28 19:06:00,1.94441,1.94491,1.94435,1.94491,63000000.0
2006-11-28 19:07:00,1.94496,1.94498,1.94475,1.94479,39000000.0
2006-11-28 19:08:00,1.94482,1.94482,1.9447,1.94477,32000000.0
2006-11-28 19:09:00,1.94483,1.94501,1.94468,1.94486,56000000.0
2006-11-28 19:10:00,1.94484,1.94489,1.94461,1.94482,27000000.0
2006-11-28 19:11:00,1.94488,1.94494,1.94468,1.94478,36000000.0
2006-11-28 19:12:00,1.94484,1.94484,1.94479,1.94483,25000000.0
2006-11-28 19:13:00,1.94513,1.94523,1.94508,1.94508,23000000.0
2006-11-28 19:14:00,1.94496,1.94496,1.9448,1.94492,37000000.0
2006-11-28 19:15:00,1.94491,1.94492,1.94478,1.94486,17000000.0
2006-11-28 19:16:00,1.94465,1.94479,1.9446,1.94479,23000000.0
2006-11-28 19:17:00,1.94478,1.94483,1.94471,1.94475,17000000.0
2006-11-28 19:18:00,1.94482,1.94482,1.94468,1.94468,30000000.0
2006-11-28 19:19:00,1.9444,1.94464,1.9442,1.94464,36000000.0
2006-11-28 19:20:00,1.94459,1.94459,1.94421,1.94421,23000000.0
2006-11-28 19:21:00,1.94414,1.94443,1.94412,1.94412,21000000.0
2006-11-28 19:22:00,1.9439,1.94418,1.9439,1.94416,25000000.0
2006-11-28 19:23:00,1.94425,1.94425,1.94413,1.94413,12000000.0
2006-11-28 19:24:00,1.94415,1.94429,1.94381,1.94429,39000000.0
2006-11-28 19:25:00,1.94395,1.94395,1.9436,1.94378,49000000.0
2006-11-28 19:26:00,1.94386,1.94404,1.94362,1.94362,48000000.0
2006-11-28 19:27:00,1.94383,1.94383,1.94317,1.94317,51000000.0
2006-11-28 19:28:00,1.94296,1.94317,1.94294,1.94309,40000000.0
2006-11-28 19:29:00,1.94319,1.94319,1.9427,1.9427,28000000.0
2006-11-28 19:30:00,1.94197,1.94253,1.94172,1.94172,32000000.0
2006-11-28 19:31:00,1.94188,1.94245,1.94188,1.94241,28000000.0
2006-11-28 19:32:00,1.94246,1.94315,1.94246,1.94315,31000000.0
2006-11-28 19:33:00,1.94302,1.94302,1.94263,1.94263,14000000.0
2006-11-28 19:34:00,1.94271,1.94289,1.94236,1.94243,49000000.0
2006-11-28 19:35:00,1.94238,1.9424,1.94216,1.94229,28000000.0
2006-11-28 19:36:00,1.94232,1.94262,1.94232,1.94262,16000000.0
2006-11-28 19:37:00,1.94295,1.94318,1.94295,1.94302,26000000.0
2006-11-28 19:38:00,1.9434,1.94355,1.94339,1.9435,8000000.0
2006-11-28 19:39:00,1.94335,1.94335,1.94276,1.94311,13000000.0
2006-11-28 19:40:00,1.94323,1.94344,1.94316,1.94316,16000000.0
2006-11-28 19:41:00,1.94305,1.94329,1.94299,1.94329,17000000.0
2006-11-28 19:42:00,1.94333,1.94346,1.94326,1.94335,19000000.0
2006-11-28 19:43:00,1.94335,1.94355,1.94328,1.94347,21000000.0
2006-11-28 19:44:00,1.94328,1.9437,1.94328,1.94364,21000000.0
2006-11-28 19:45:00,1.94353,1.94353,1.94322,1.94338,33000000.0
2006-11-28 19:46:00,1.9433,1.94343,1.94315,1.9434,18000000.0
2006-11-28 19:47:00,1.9434,1.94343,1.94321,1.94329,22000000.0
2006-11-28 19:48:00,1.94329,1.94341,1.94324,1.94327,18000000.0
2006-11-28 19:49:00,1.94327,1.94345,1.94327,1.94333,27000000.0
2006-11-28 19:50:00,1.94333,1.94337,1.94327,1.9433,23000000.0
2006-11-28 19:51:00,1.94327,1.94344,1.94153,1.94338,7000000.0
2006-11-28 19:52:00,1.94325,1.94325,1.94308,1.94323,15000000.0
2006-11-28 19:53:00,1.94317,1.94322,1.94296,1.94296,21000000.0
2006-11-28 19:54:00,1.94286,1.94289,1.94285,1.94285,9000000.0
2006-11-28 19:55:00,1.94279,1.94289,1.94245,1.94289,30000000.0
2006-11-28 19:56:00,1.94303,1.94328,1.94303,1.94306,20000000.0
2006-11-28 19:57:00,1.9431,1.94322,1.94302,1.94322,12000000.0
2006-11-28 19:58:00,1.94331,1.94331,1.94321,1.94322,13000000.0
2006-11-28 19:59:00,1.94306,1.94343,1.94306,1.94311,31000000.0
2006-11-28 20:00:00,1.94301,1.94314,1.94282,1.94314,23000000.0
2006-11-28 20:01:00,1.9431,1.94358,1.9431,1.94358,13000000.0
2006-11-28 20:02:00,1.94364,1.94364,1.94332,1.94355,20000000.0
2006-11-28 20:03:00,1.94369,1.94382,1.94359,1.94359,18000000.0
2006-11-28 20:04:00,1.94313,1.94328,1.94293,1.94304,27000000.0
2006-11-28 20:05:00,1.94257,1.94263,1.94247,1.94253,23000000.0
2006-11-28 20:06:00,1.94313,1.94391,1.94313,1.94389,13000000.0
2006-11-28 20:07:00,1.94394,1.94394,1.94322,1.94322,29000000.0
2006-11-28 20:08:00,1.94301,1.94329,1.94294,1.94297,15000000.0
2006-11-28 20:09:00,1.94298,1.94298,1.94278,1.94278,17000000.0
2006-11-28 20:10:00,1.94303,1.94309,1.94297,1.943,8000000.0
2006-11-28 20:11:00,1.94304,1.94342,1.94304,1.94331,10000000.0
2006-11-28 20:12:00,1.94341,1.94341,1.94314,1.94314,15000000.0
2006-11-28 20:13:00,1.94307,1.9432,1.94284,1.9432,17000000.0
2006-11-28 20:14:00,1.94323,1.94348,1.94299,1.94348,15000000.0
2006-11-28 20:15:00,1.9438,1.9438,1.9436,1.94366,10000000.0
2006-11-28 20:16:00,1.94406,1.94563,1.94406,1.94563,22000000.0
2006-11-28 20:17:00,1.9456,1.9458,1.94526,1.94561,7000000.0
2006-11-28 20:18:00,1.94566,1.94567,1.94538,1.94545,24000000.0
2006-11-28 20:19:00,1.94502,1.94502,1.94417,1.94417,9000000.0
2006-11-28 20:20:00,1.94417,1.94423,1.94295,1.94295,14000000.0
2006-11-28 20:21:00,1.94356,1.94365,1.9431,1.9431,7000000.0
2006-11-28 20:22:00,1.94344,1.94361,1.94342,1.94361,12000000.0
2006-11-28 20:23:00,1.94362,1.94371,1.94351,1.94371,8000000.0
2006-11-28 20:24:00,1.94391,1.94397,1.94375,1.94375,15000000.0
2006-11-28 20:25:00,1.94377,1.94392,1.94374,1.94374,16000000.0
2006-11-28 20:26:00,1.94349,1.94401,1.94331,1.94401,22000000.0
2006-11-28 20:27:00,1.94395,1.94395,1.9436,1.94389,11000000.0
2006-11-28 20:28:00,1.94298,1.94334,1.94298,1.94334,7000000.0
2006-11-28 20:29:00,1.94334,1.94334,1.94275,1.94275,20000000.0
2006-11-28 20:30:00,1.94315,1.94342,1.94315,1.94328,27000000.0
2006-11-28 20:31:00,1.94299,1.94299,1.94267,1.94297,8000000.0
2006-11-28 20:32:00,1.94317,1.94332,1.94317,1.94329,20000000.0
2006-11-28 20:33:00,1.94359,1.94366,1.94336,1.94353,14000000.0
2006-11-28 20:34:00,1.94315,1.94315,1.94092,1.94092,28000000.0
2006-11-28 20:35:00,1.94217,1.94291,1.94217,1.94253,23000000.0
2006-11-28 20:36:00,1.94284,1.94317,1.94284,1.94317,11000000.0
2006-11-28 20:37:00,1.94336,1.94379,1.94314,1.94314,7000000.0
2006-11-28 20:38:00,1.94253,1.94253,1.94191,1.94216,10000000.0
2006-11-28 20:39:00,1.9414,1.9414,1.94089,1.94098,9000000.0
2006-11-28 20:40:00,1.94093,1.94148,1.94093,1.94148,8000000.0
2006-11-28 20:41:00,1.94154,1.94182,1.94154,1.94176,8000000.0
2006-11-28 20:42:00,1.94163,1.94163,1.941,1.941,15000000.0
2006-11-28 20:43:00,1.94038,1.94038,1.9396,1.93996,12000000.0
2006-11-28 20:44:00,1.93966,1.93995,1.93951,1.93995,7000000.0
2006-11-28 20:45:00,1.94015,1.94051,1.94015,1.94021,12000000.0
2006-11-28 20:46:00,1.94012,1.94027,1.94002,1.94027,9000000.0
2006-11-28 20:47:00,1.94061,1.94061,1.93978,1.93978,11000000.0
2006-11-28 20:48:00,1.93963,1.93989,1.93963,1.93974,11000000.0
2006-11-28 20:49:00,1.93972,1.93972,1.93941,1.93951,18000000.0
2006-11-28 20:50:00,1.93963,1.9397,1.93928,1.93932,7000000.0
2006-11-28 20:51:00,1.93954,1.93954,1.93862,1.9391,18000000.0
2006-11-28 20:52:00,1.9388,1.93889,1.93857,1.93865,15000000.0
2006-11-28 20:53:00,1.93866,1.93882,1.93863,1.93873,8000000.0
2006-11-28 20:54:00,1.93866,1.93866,1.93831,1.93846,10000000.0
2006-11-28 20:55:00,1.93796,1.93798,1.93725,1.93725,5000000.0
2006-11-28 20:56:00,1.93734,1.93734,1.93642,1.93656,8000000.0
2006-11-28 20:57:00,1.93659,1.93691,1.93634,1.93656,18000000.0
2006-11-28 20:58:00,1.93583,1.93601,1.93583,1.93591,14000000.0
2006-11-28 20:59:00,1.93617,1.93651,1.93617,1.93651,8000000.0
2006-11-28 21:00:00,1.93665,1.93665,1.93621,1.93627,7000000.0
2006-11-28 21:01:00,1.93637,1.9371,1.93637,1.9371,16000000.0
2006-11-28 21:02:00,1.93675,1.93713,1.93666,1.93713,8000000.0
2006-11-28 21:03:00,1.93747,1.93751,1.93731,1.93742,13000000.0
2006-11-28 21:04:00,1.93755,1.93769,1.93755,1.93755,8000000.0
2006-11-28 21:05:00,1.93688,1.93688,1.93654,1.93654,11000000.0
2006-11-28 21:06:00,1.93666,1.93706,1.93666,1.93706,8000000.0
2006-11-28 21:07:00,1.93703,1.9371,1.93694,1.93698,7000000.0
2006-11-28 21:08:00,1.93706,1.9371,1.93681,1.93681,11000000.0
2006-11-28 21:09:00,1.93677,1.93696,1.93677,1.93696,9000000.0
2006-11-28 21:10:00,1.93699,1.93731,1.93676,1.93731,10000000.0
2006-11-28 21:11:00,1.93709,1.93731,1.93702,1.93702,8000000.0
2006-11-28 21:12:00,1.93627,1.93627,1.9343,1.9343,10000000.0
2006-11-28 21:13:00,1.93633,1.93683,1.93633,1.93683,8000000.0
2006-11-28 21:14:00,1.93693,1.93693,1.93681,1.93681,7000000.0
2006-11-28 21:15:00,1.93679,1.93689,1.93669,1.93669,11000000.0
2006-11-28 21:16:00,1.93633,1.93645,1.93628,1.9363,9000000.0
2006-11-28 21:17:00,1.93671,1.93687,1.93671,1.93683,7000000.0
2006-11-28 21:18:00,1.93669,1.93678,1.93668,1.93669,7000000.0
2006-11-28 21:19:00,1.93685,1.93694,1.93666,1.93669,8000000.0
2006-11-28 21:20:00,1.93672,1.93684,1.93672,1.93679,12000000.0
2006-11-28 21:21:00,1.93669,1.93692,1.93652,1.93652,8000000.0
2006-11-28 21:22:00,1.9366,1.93684,1.9366,1.93684,7000000.0
2006-11-28 21:23:00,1.93696,1.93713,1.93693,1.93713,10000000.0
2006-11-28 21:24:00,1.9371,1.9371,1.93685,1.93691,11000000.0
2006-11-28 21:25:00,1.93691,1.93707,1.93687,1.93701,9000000.0
2006-11-28 21:26:00,1.93699,1.93699,1.93664,1.93664,5000000.0
2006-11-28 21:27:00,1.93678,1.937,1.93678,1.937,6000000.0
2006-11-28 21:28:00,1.93715,1.93715,1.93701,1.93715,20000000.0
2006-11-28 21:29:00,1.93726,1.93754,1.93719,1.93732,8000000.0
2006-11-28 21:30:00,1.93709,1.93726,1.93695,1.93719,9000000.0
2006-11-28 21:31:00,1.93687,1.9369,1.93657,1.93677,11000000.0
2006-11-28 21:32:00,1.93674,1.93674,1.93648,1.93668,7000000.0
2006-11-28 21:33:00,1.93714,1.93722,1.93686,1.93686,6000000.0
2006-11-28 21:34:00,1.93643,1.93644,1.93625,1.93625,10000000.0
2006-11-28 21:35:00,1.93628,1.93646,1.93628,1.93646,11000000.0
2006-11-28 21:36:00,1.93647,1.93654,1.9363,1.93648,11000000.0
2006-11-28 21:37:00,1.93663,1.93686,1.93658,1.93686,11000000.0
2006-11-28 21:38:00,1.93707,1.93714,1.93632,1.93654,26000000.0
2006-11-28 21:39:00,1.93679,1.93679,1.93659,1.93675,18000000.0
2006-11-28 21:40:00,1.93658,1.93658,1.93561,1.93561,12000000.0
2006-11-28 21:41:00,1.93444,1.93469,1.93411,1.9345,7000000.0
2006-11-28 21:42:00,1.93484,1.93491,1.93413,1.93413,7000000.0
2006-11-28 21:43:00,1.93344,1.93344,1.93264,1.93305,11000000.0
2006-11-28 21:44:00,1.93353,1.93387,1.93353,1.93387,18000000.0
2006-11-28 21:45:00,1.93388,1.93498,1.93388,1.93498,7000000.0
2006-11-28 21:46:00,1.93518,1.93525,1.93488,1.93488,8000000.0
2006-11-28 21:47:00,1.93413,1.93484,1.93411,1.93484,6000000.0
2006-11-28 21:48:00,1.93433,1.93465,1.9343,1.93465,7000000.0
2006-11-28 21:49:00,1.93472,1.93484,1.93471,1.9348,8000000.0
2006-11-28 21:50:00,1.9345,1.93477,1.93444,1.93454,10000000.0
2006-11-28 21:51:00,1.93495,1.93511,1.93495,1.93504,7000000.0
2006-11-28 21:52:00,1.93528,1.93532,1.93493,1.93501,7000000.0
2006-11-28 21:53:00,1.93478,1.93496,1.93472,1.93472,8000000.0
2006-11-28 21:54:00,1.93526,1.93574,1.93526,1.93574,9000000.0
2006-11-28 21:55:00,1.9358,1.9358,1.93553,1.93555,11000000.0
2006-11-28 21:56:00,1.93553,1.93581,1.93553,1.93581,6000000.0
2006-11-28 21:57:00,1.93577,1.93591,1.93537,1.93539,13000000.0
2006-11-28 21:58:00,1.93513,1.93541,1.93513,1.93541,6000000.0
2006-11-28 21:59:00,1.93532,1.93551,1.93512,1.93512,25000000.0
2006-11-28 22:00:00,1.93556,1.93595,1.93554,1.93595,12000000.0
2006-11-28 22:01:00,1.93617,1.93628,1.93616,1.93616,6000000.0
2006-11-28 22:02:00,1.93605,1.93605,1.93593,1.93601,11000000.0
2006-11-28 22:03:00,1.936,1.93603,1.93569,1.93569,9000000.0
2006-11-28 22:04:00,1.93576,1.93576,1.93538,1.93544,11000000.0
2006-11-28 22:05:00,1.93567,1.93567,1.93554,1.93562,5000000.0
2006-11-28 22:06:00,1.93622,1.93631,1.93605,1.93611,8000000.0
2006-11-28 22:07:00,1.93617,1.93622,1.93614,1.93614,15000000.0
2006-11-28 22:08:00,1.93625,1.93627,1.93616,1.93622,6000000.0
2006-11-28 22:09:00,1.93616,1.93634,1.93605,1.93605,13000000.0
2006-11-28 22:11:00,1.93614,1.9366,1.93614,1.9366,8000000.0
2006-11-28 22:12:00,1.93622,1.93648,1.93622,1.93631,15000000.0
2006-11-28 22:13:00,1.93623,1.93623,1.93591,1.93591,10000000.0
2006-11-28 22:14:00,1.93592,1.93606,1.93591,1.93606,13000000.0
2006-11-28 22:15:00,1.93618,1.93673,1.93618,1.93673,7000000.0
2006-11-28 22:16:00,1.93667,1.9369,1.93667,1.93668,8000000.0
2006-11-28 22:17:00,1.93667,1.93672,1.93655,1.93655,16000000.0
2006-11-28 22:18:00,1.93668,1.93678,1.93653,1.93678,5000000.0
2006-11-28 22:19:00,1.93678,1.93678,1.93558,1.93558,6000000.0
2006-11-28 22:20:00,1.93492,1.93574,1.93492,1.93574,7000000.0
2006-11-28 22:21:00,1.9355,1.93561,1.93547,1.93547,11000000.0
2006-11-28 22:22:00,1.936,1.93606,1.93592,1.93606,8000000.0
2006-11-28 22:23:00,1.93587,1.93587,1.93549,1.93564,15000000.0
2006-11-28 22:25:00,1.93561,1.93576,1.93561,1.93576,5000000.0
2006-11-28 22:26:00,1.93573,1.93583,1.93559,1.9358,10000000.0
2006-11-28 22:27:00,1.93553,1.93553,1.93522,1.93536,10000000.0
2006-11-28 22:28:00,1.9352,1.93538,1.93517,1.93538,8000000.0
2006-11-28 22:29:00,1.93535,1.93541,1.93534,1.93536,7000000.0
2006-11-28 22:30:00,1.93534,1.93553,1.93534,1.93553,5000000.0
2006-11-28 22:31:00,1.93563,1.93591,1.93563,1.93568,7000000.0
2006-11-28 22:32:00,1.93589,1.93601,1.93584,1.93597,7000000.0
2006-11-28 22:33:00,1.93604,1.93608,1.93594,1.93594,6000000.0
2006-11-28 22:34:00,1.93586,1.93586,1.93539,1.9357,47000000.0
2006-11-28 22:35:00,1.93628,1.93646,1.93602,1.93646,8000000.0
2006-11-28 22:36:00,1.9369,1.93709,1.9369,1.937,7000000.0
2006-11-28 22:37:00,1.93718,1.93718,1.93693,1.93702,28000000.0
2006-11-28 22:38:00,1.93699,1.93704,1.93691,1.93693,10000000.0
2006-11-28 22:39:00,1.93714,1.93745,1.93714,1.93716,11000000.0
2006-11-28 22:40:00,1.93709,1.93709,1.93671,1.93671,9000000.0
2006-11-28 22:41:00,1.93683,1.93721,1.93683,1.93721,16000000.0
2006-11-28 22:42:00,1.93669,1.93684,1.93667,1.93667,9000000.0
2006-11-28 22:43:00,1.93684,1.93748,1.93674,1.93748,11000000.0
2006-11-28 22:44:00,1.9375,1.93763,1.93733,1.93763,8000000.0
2006-11-28 22:45:00,1.9371,1.9371,1.93612,1.93612,12000000.0
2006-11-28 22:46:00,1.93632,1.9366,1.93632,1.93651,9000000.0
2006-11-28 22:47:00,1.93664,1.93691,1.93664,1.93689,16000000.0
2006-11-28 22:48:00,1.93704,1.93779,1.93704,1.93764,11000000.0
2006-11-28 22:49:00,1.93814,1.93814,1.9377,1.93774,12000000.0
2006-11-28 22:50:00,1.93776,1.93784,1.93757,1.93784,16000000.0
2006-11-28 22:51:00,1.93808,1.93808,1.93778,1.93781,7000000.0
2006-11-28 22:52:00,1.9378,1.93784,1.93772,1.93784,5000000.0
2006-11-28 22:53:00,1.93704,1.93744,1.93695,1.93744,8000000.0
2006-11-28 22:54:00,1.93767,1.93771,1.93758,1.93763,7000000.0
2006-11-28 22:55:00,1.93771,1.93774,1.93771,1.93773,8000000.0
2006-11-28 22:56:00,1.93772,1.9378,1.93769,1.93769,8000000.0
2006-11-28 22:57:00,1.93773,1.93801,1.9377,1.9379,10000000.0
2006-11-28 22:58:00,1.93784,1.93784,1.93744,1.93772,7000000.0
2006-11-28 22:59:00,1.93747,1.93777,1.93747,1.93767,9000000.0
2006-11-28 23:00:00,1.93776,1.93788,1.93772,1.93777,12000000.0
2006-11-28 23:01:00,1.93775,1.93784,1.93738,1.93784,9000000.0
2006-11-28 23:02:00,1.93831,1.93837,1.93783,1.93783,7000000.0
2006-11-28 23:03:00,1.93766,1.93786,1.93766,1.93767,12000000.0
2006-11-28 23:04:00,1.93798,1.93858,1.93798,1.93858,9000000.0
2006-11-28 23:05:00,1.93746,1.9376,1.93714,1.93752,11000000.0
2006-11-28 23:06:00,1.93772,1.93811,1.93772,1.93811,5000000.0
2006-11-28 23:07:00,1.9383,1.93857,1.9383,1.93857,8000000.0
2006-11-28 23:08:00,1.93845,1.93868,1.93828,1.93828,15000000.0
2006-11-28 23:09:00,1.93833,1.93852,1.93833,1.93848,7000000.0
2006-11-28 23:10:00,1.93846,1.93846,1.93773,1.93784,8000000.0
2006-11-28 23:11:00,1.938,1.93818,1.93796,1.93806,8000000.0
2006-11-28 23:12:00,1.93816,1.93831,1.93805,1.93827,8000000.0
2006-11-28 23:13:00,1.93812,1.93812,1.93765,1.93765,7000000.0
2006-11-28 23:14:00,1.93792,1.93792,1.93782,1.93782,9000000.0
2006-11-28 23:15:00,1.93778,1.93781,1.93777,1.93777,8000000.0
2006-11-28 23:16:00,1.93787,1.938,1.9378,1.93794,9000000.0
2006-11-28 23:17:00,1.93768,1.93795,1.93768,1.9379,7000000.0
2006-11-28 23:18:00,1.93786,1.93808,1.93762,1.93808,7000000.0
2006-11-28 23:19:00,1.93786,1.938,1.93753,1.938,9000000.0
2006-11-28 23:20:00,1.93791,1.93791,1.93768,1.93786,9000000.0
2006-11-28 23:21:00,1.93812,1.93826,1.93812,1.93824,5000000.0
2006-11-28 23:22:00,1.93823,1.93872,1.93823,1.93872,7000000.0
2006-11-28 23:23:00,1.93908,1.93913,1.93907,1.93907,6000000.0
2006-11-28 23:24:00,1.93907,1.9393,1.93896,1.93896,9000000.0
2006-11-28 23:25:00,1.93894,1.93894,1.9387,1.9387,10000000.0
2006-11-28 23:26:00,1.93871,1.93893,1.93871,1.93893,5000000.0
2006-11-28 23:27:00,1.93948,1.9395,1.93937,1.93937,5000000.0
2006-11-28 23:28:00,1.93936,1.93968,1.93936,1.93968,7000000.0
2006-11-28 23:29:00,1.93943,1.93958,1.9394,1.93958,25000000.0
2006-11-28 23:30:00,1.93963,1.93963,1.93888,1.93888,7000000.0
2006-11-28 23:31:00,1.93918,1.93961,1.93918,1.93961,14000000.0
2006-11-28 23:33:00,1.93989,1.94003,1.93989,1.93992,5000000.0
2006-11-28 23:34:00,1.94,1.94,1.93955,1.93955,6000000.0
2006-11-28 23:35:00,1.93959,1.93959,1.93941,1.93941,12000000.0
2006-11-28 23:36:00,1.93969,1.93981,1.93954,1.93981,9000000.0
2006-11-28 23:37:00,1.93954,1.93984,1.93925,1.93984,8000000.0
2006-11-28 23:38:00,1.93962,1.93965,1.93934,1.9396,8000000.0
2006-11-28 23:39:00,1.93949,1.93959,1.93929,1.93929,11000000.0
2006-11-28 23:40:00,1.93913,1.9395,1.93905,1.93905,21000000.0
2006-11-28 23:41:00,1.93944,1.93976,1.93919,1.93976,7000000.0
2006-11-28 23:42:00,1.93975,1.93979,1.93962,1.93968,19000000.0
2006-11-28 23:43:00,1.9398,1.94004,1.93979,1.94004,7000000.0
2006-11-28 23:44:00,1.93938,1.93939,1.93908,1.93908,8000000.0
2006-11-28 23:45:00,1.93899,1.93899,1.93841,1.93874,7000000.0
2006-11-28 23:46:00,1.93836,1.93929,1.93836,1.93929,8000000.0
2006-11-28 23:47:00,1.93984,1.9401,1.93983,1.9401,7000000.0
2006-11-28 23:48:00,1.94002,1.94002,1.93905,1.93916,8000000.0
2006-11-28 23:49:00,1.93918,1.93918,1.93885,1.93885,8000000.0
2006-11-28 23:50:00,1.9388,1.93916,1.93872,1.93911,8000000.0
2006-11-28 23:51:00,1.9398,1.93995,1.93969,1.93969,7000000.0
2006-11-28 23:52:00,1.93983,1.94002,1.93983,1.93993,7000000.0
2006-11-28 23:53:00,1.93996,1.94021,1.93996,1.94018,10000000.0
2006-11-28 23:54:00,1.93992,1.94036,1.93992,1.94006,7000000.0
2006-11-28 23:55:00,1.93975,1.93975,1.93959,1.93966,9000000.0
2006-11-28 23:56:00,1.93979,1.94007,1.93976,1.93986,12000000.0
2006-11-28 23:57:00,1.94003,1.94006,1.94001,1.94003,6000000.0
2006-11-28 23:58:00,1.93999,1.9401,1.93952,1.93952,8000000.0
2006-11-28 23:59:00,1.93972,1.93988,1.93967,1.93983,11000000.0
2006-11-29 00:00:00,1.93968,1.93968,1.93931,1.93949,7000000.0
2006-11-29 00:01:00,1.93957,1.93957,1.93934,1.93945,8000000.0
2006-11-29 00:02:00,1.93927,1.93927,1.93881,1.93881,9000000.0
2006-11-29 00:03:00,1.93925,1.93943,1.93921,1.93943,5000000.0
2006-11-29 00:04:00,1.93897,1.93897,1.93796,1.93796,10000000.0
2006-11-29 00:05:00,1.93717,1.93755,1.93665,1.93744,9000000.0
2006-11-29 00:06:00,1.93766,1.93787,1.93766,1.93785,8000000.0
2006-11-29 00:07:00,1.93776,1.9383,1.93776,1.9383,9000000.0
2006-11-29 00:08:00,1.93826,1.93845,1.93826,1.93845,8000000.0
2006-11-29 00:09:00,1.9387,1.93898,1.9387,1.93898,9000000.0
2006-11-29 00:10:00,1.93886,1.93886,1.93872,1.93879,23000000.0
2006-11-29 00:12:00,1.93902,1.93908,1.93885,1.93885,9000000.0
2006-11-29 00:13:00,1.93897,1.93897,1.93885,1.93885,8000000.0
2006-11-29 00:14:00,1.93886,1.93902,1.93886,1.93893,7000000.0
2006-11-29 00:15:00,1.93886,1.93886,1.93841,1.93857,10000000.0
2006-11-29 00:16:00,1.93852,1.93884,1.93852,1.9388,9000000.0
2006-11-29 00:17:00,1.93868,1.93883,1.93866,1.93876,7000000.0
2006-11-29 00:18:00,1.93857,1.9392,1.93857,1.93919,8000000.0
2006-11-29 00:21:00,1.93978,1.93978,1.93959,1.93969,8000000.0
2006-11-29 00:22:00,1.93982,1.93987,1.93976,1.93987,6000000.0
2006-11-29 00:23:00,1.93984,1.93988,1.93974,1.93988,7000000.0
2006-11-29 00:24:00,1.93964,1.93979,1.93956,1.93968,8000000.0
2006-11-29 00:25:00,1.93953,1.93953,1.93931,1.93931,11000000.0
2006-11-29 00:26:00,1.93961,1.93993,1.9396,1.93983,7000000.0
2006-11-29 00:27:00,1.93949,1.93949,1.93925,1.93925,10000000.0
2006-11-29 00:28:00,1.93949,1.93991,1.93949,1.9398,8000000.0
2006-11-29 00:29:00,1.94003,1.94059,1.93984,1.94059,6000000.0
2006-11-29 00:30:00,1.94071,1.94091,1.94059,1.94091,7000000.0
2006-11-29 00:31:00,1.94106,1.9412,1.94106,1.94118,7000000.0
2006-11-29 00:32:00,1.9412,1.94133,1.94108,1.94133,7000000.0
2006-11-29 00:34:00,1.94113,1.94113,1.94078,1.94079,7000000.0
2006-11-29 00:35:00,1.94076,1.94078,1.94045,1.94062,10000000.0
2006-11-29 00:36:00,1.94098,1.94106,1.94084,1.94095,11000000.0
2006-11-29 00:37:00,1.94103,1.9415,1.94103,1.9415,6000000.0
2006-11-29 00:38:00,1.9417,1.94189,1.94155,1.94184,7000000.0
2006-11-29 00:39:00,1.94194,1.94194,1.94176,1.94181,10000000.0
2006-11-29 00:40:00,1.94165,1.94186,1.94159,1.94159,7000000.0
2006-11-29 00:41:00,1.94118,1.94118,1.94074,1.94091,6000000.0
2006-11-29 00:42:00,1.94106,1.94136,1.94103,1.94136,8000000.0
2006-11-29 00:43:00,1.94147,1.94147,1.94117,1.94117,7000000.0
2006-11-29 00:44:00,1.94117,1.94134,1.94076,1.94128,11000000.0
2006-11-29 00:45:00,1.94129,1.9417,1.94129,1.9417,7000000.0
2006-11-29 00:46:00,1.94165,1.94165,1.94136,1.94136,10000000.0
2006-11-29 00:47:00,1.94102,1.94132,1.9409,1.94132,7000000.0
2006-11-29 00:48:00,1.9413,1.9413,1.94088,1.9411,8000000.0
2006-11-29 00:49:00,1.94106,1.94125,1.94095,1.94125,5000000.0
2006-11-29 00:51:00,1.94121,1.94138,1.94121,1.94132,5000000.0
2006-11-29 00:52:00,1.94135,1.94135,1.94089,1.94089,7000000.0
2006-11-29 00:54:00,1.94102,1.94102,1.94084,1.94101,10000000.0
2006-11-29 00:55:00,1.94098,1.94113,1.94085,1.94113,7000000.0
2006-11-29 00:56:00,1.94104,1.94115,1.94082,1.94115,6000000.0
2006-11-29 00:57:00,1.94096,1.94097,1.94077,1.94084,8000000.0
2006-11-29 00:58:00,1.94093,1.94098,1.94089,1.94098,10000000.0
2006-11-29 00:59:00,1.94101,1.94113,1.94095,1.94113,7000000.0
2006-11-29 01:00:00,1.94118,1.94123,1.94086,1.94086,19000000.0
2006-11-29 01:01:00,1.94069,1.94077,1.94051,1.94056,12000000.0
2006-11-29 01:02:00,1.94058,1.94087,1.9405,1.94065,8000000.0
2006-11-29 01:03:00,1.94075,1.94093,1.9407,1.9408,7000000.0
2006-11-29 01:04:00,1.94113,1.94139,1.94097,1.94122,8000000.0
2006-11-29 01:05:00,1.94118,1.94124,1.94113,1.94124,7000000.0
2006-11-29 01:06:00,1.94129,1.94129,1.94094,1.94116,8000000.0
2006-11-29 01:07:00,1.94115,1.9412,1.94106,1.94106,11000000.0
2006-11-29 01:08:00,1.94127,1.94163,1.94126,1.94162,10000000.0
2006-11-29 01:09:00,1.94179,1.94183,1.94166,1.94175,8000000.0
2006-11-29 01:10:00,1.94157,1.94162,1.94135,1.9416,10000000.0
2006-11-29 01:11:00,1.94159,1.9417,1.9415,1.94152,11000000.0
2006-11-29 01:12:00,1.94152,1.94163,1.94148,1.9415,8000000.0
2006-11-29 01:13:00,1.94145,1.94145,1.9413,1.9413,8000000.0
2006-11-29 01:14:00,1.94137,1.94138,1.94104,1.94104,10000000.0
2006-11-29 01:15:00,1.94091,1.9412,1.94081,1.9412,10000000.0
2006-11-29 01:16:00,1.94121,1.94121,1.94104,1.94108,8000000.0
2006-11-29 01:17:00,1.94143,1.94169,1.94126,1.94146,11000000.0
2006-11-29 01:18:00,1.94165,1.94165,1.94137,1.94155,10000000.0
2006-11-29 01:19:00,1.94157,1.94157,1.94121,1.9413,11000000.0
2006-11-29 01:20:00,1.94135,1.94143,1.94133,1.94133,13000000.0
2006-11-29 01:21:00,1.94144,1.94166,1.94144,1.94166,7000000.0
2006-11-29 01:22:00,1.94161,1.94169,1.94146,1.94154,7000000.0
2006-11-29 01:23:00,1.94145,1.94153,1.94142,1.94146,8000000.0
2006-11-29 01:24:00,1.94143,1.94188,1.94143,1.94188,7000000.0
2006-11-29 01:25:00,1.94165,1.94168,1.94153,1.94168,8000000.0
2006-11-29 01:26:00,1.94162,1.94162,1.94131,1.94131,14000000.0
2006-11-29 01:27:00,1.94136,1.94141,1.94135,1.94141,15000000.0
2006-11-29 01:28:00,1.94161,1.94173,1.94155,1.94162,9000000.0
2006-11-29 01:29:00,1.94144,1.94158,1.94133,1.94155,10000000.0
2006-11-29 01:31:00,1.94134,1.9415,1.94122,1.94122,7000000.0
2006-11-29 01:32:00,1.94098,1.94102,1.94063,1.94081,18000000.0
2006-11-29 01:33:00,1.94116,1.9412,1.9411,1.9412,6000000.0
2006-11-29 01:34:00,1.9414,1.94161,1.94138,1.94161,16000000.0
2006-11-29 01:35:00,1.94166,1.94172,1.94156,1.94172,8000000.0
2006-11-29 01:36:00,1.9416,1.9417,1.9416,1.94168,9000000.0
2006-11-29 01:37:00,1.94162,1.94168,1.94141,1.94167,5000000.0
2006-11-29 01:38:00,1.94175,1.94182,1.94175,1.94175,12000000.0
2006-11-29 01:39:00,1.94163,1.94163,1.94145,1.94147,12000000.0
2006-11-29 01:40:00,1.94186,1.94198,1.94186,1.94195,7000000.0
2006-11-29 01:41:00,1.94194,1.94194,1.94171,1.94185,11000000.0
2006-11-29 01:42:00,1.94181,1.94181,1.94137,1.94137,7000000.0
2006-11-29 01:43:00,1.94116,1.94116,1.9409,1.9409,8000000.0
2006-11-29 01:44:00,1.94118,1.94148,1.94118,1.94148,7000000.0
2006-11-29 01:45:00,1.9418,1.94209,1.9418,1.94202,7000000.0
2006-11-29 01:46:00,1.94203,1.94217,1.94202,1.94212,7000000.0
2006-11-29 01:47:00,1.94178,1.94205,1.94176,1.94177,14000000.0
2006-11-29 01:48:00,1.94197,1.94209,1.94186,1.94208,7000000.0
2006-11-29 01:49:00,1.9422,1.9422,1.94208,1.94211,8000000.0
2006-11-29 01:50:00,1.94237,1.94267,1.94237,1.94267,10000000.0
2006-11-29 01:51:00,1.94259,1.94318,1.94259,1.94318,16000000.0
2006-11-29 01:52:00,1.94339,1.94401,1.94339,1.94401,13000000.0
2006-11-29 01:53:00,1.94423,1.94423,1.94379,1.94391,7000000.0
2006-11-29 01:54:00,1.94411,1.94449,1.94411,1.94448,9000000.0
2006-11-29 01:55:00,1.94429,1.94434,1.94387,1.94387,11000000.0
2006-11-29 01:56:00,1.94386,1.94386,1.94353,1.94369,17000000.0
2006-11-29 01:57:00,1.94368,1.94382,1.94367,1.94378,13000000.0
2006-11-29 01:58:00,1.9436,1.9436,1.94337,1.94344,10000000.0
2006-11-29 01:59:00,1.94349,1.94349,1.94324,1.94342,7000000.0
2006-11-29 02:00:00,1.94334,1.94336,1.94324,1.9433,10000000.0
2006-11-29 02:01:00,1.94284,1.94294,1.94267,1.94294,8000000.0
2006-11-29 02:02:00,1.94307,1.94308,1.94279,1.94298,7000000.0
2006-11-29 02:03:00,1.9426,1.9426,1.94045,1.94258,10000000.0
2006-11-29 02:04:00,1.94276,1.94312,1.94275,1.94312,7000000.0
2006-11-29 02:05:00,1.94244,1.94273,1.94244,1.94273,10000000.0
2006-11-29 02:06:00,1.94279,1.94288,1.94271,1.94275,10000000.0
2006-11-29 02:07:00,1.94274,1.94282,1.94245,1.94252,8000000.0
2006-11-29 02:08:00,1.94264,1.9429,1.94264,1.9429,8000000.0
2006-11-29 02:09:00,1.94274,1.943,1.94274,1.94279,7000000.0
2006-11-29 02:10:00,1.94307,1.94322,1.94302,1.94304,9000000.0
2006-11-29 02:11:00,1.94331,1.94331,1.94314,1.94319,8000000.0
2006-11-29 02:12:00,1.94324,1.94392,1.94323,1.94392,8000000.0
2006-11-29 02:13:00,1.94406,1.94409,1.94388,1.94405,7000000.0
2006-11-29 02:14:00,1.94385,1.94426,1.94385,1.94426,9000000.0
2006-11-29 02:15:00,1.94401,1.94441,1.94401,1.9443,8000000.0
2006-11-29 02:16:00,1.94441,1.94481,1.94441,1.94452,8000000.0
2006-11-29 02:17:00,1.9446,1.9446,1.94434,1.94434,6000000.0
2006-11-29 02:18:00,1.94392,1.9442,1.94392,1.94399,7000000.0
2006-11-29 02:19:00,1.94401,1.94401,1.94289,1.94304,11000000.0
2006-11-29 02:20:00,1.94286,1.94298,1.94275,1.94275,6000000.0
2006-11-29 02:21:00,1.94261,1.94278,1.94247,1.94271,7000000.0
2006-11-29 02:22:00,1.94284,1.94287,1.94276,1.94283,8000000.0
2006-11-29 02:23:00,1.94301,1.94383,1.94301,1.94383,10000000.0
2006-11-29 02:24:00,1.94435,1.94462,1.94435,1.94459,11000000.0
2006-11-29 02:25:00,1.94427,1.94439,1.94421,1.94426,11000000.0
2006-11-29 02:26:00,1.94418,1.94418,1.94351,1.94372,8000000.0
2006-11-29 02:27:00,1.94371,1.94384,1.94335,1.94378,9000000.0
2006-11-29 02:28:00,1.94396,1.94408,1.94375,1.94408,10000000.0
2006-11-29 02:29:00,1.94405,1.94416,1.94391,1.94416,7000000.0
2006-11-29 02:30:00,1.94407,1.94414,1.94392,1.94392,7000000.0
2006-11-29 02:31:00,1.94381,1.94381,1.94349,1.94349,8000000.0
2006-11-29 02:32:00,1.94351,1.94373,1.94351,1.94365,8000000.0
2006-11-29 02:33:00,1.94356,1.94396,1.94356,1.94396,8000000.0
2006-11-29 02:34:00,1.9438,1.94402,1.94362,1.94402,7000000.0
2006-11-29 02:35:00,1.94401,1.94401,1.94346,1.94346,11000000.0
2006-11-29 02:36:00,1.9431,1.9435,1.9431,1.94339,7000000.0
2006-11-29 02:37:00,1.94328,1.94355,1.94328,1.94355,7000000.0
2006-11-29 02:38:00,1.94349,1.94369,1.94349,1.94356,7000000.0
2006-11-29 02:39:00,1.94341,1.94342,1.94299,1.94299,8000000.0
2006-11-29 02:40:00,1.94271,1.94291,1.94271,1.94277,7000000.0
2006-11-29 02:41:00,1.94279,1.94281,1.94265,1.94279,8000000.0
2006-11-29 02:42:00,1.94258,1.94258,1.94223,1.94223,5000000.0
2006-11-29 02:43:00,1.94238,1.94238,1.94226,1.94237,9000000.0
2006-11-29 02:44:00,1.94223,1.94231,1.94204,1.94204,7000000.0
2006-11-29 02:45:00,1.94237,1.94237,1.94211,1.94229,8000000.0
2006-11-29 02:46:00,1.94219,1.94223,1.94197,1.94205,8000000.0
2006-11-29 02:47:00,1.94178,1.9422,1.94178,1.9422,9000000.0
2006-11-29 02:48:00,1.94224,1.94224,1.94196,1.94201,8000000.0
2006-11-29 02:49:00,1.94221,1.94236,1.94214,1.94236,11000000.0
2006-11-29 02:50:00,1.94234,1.94245,1.94234,1.94239,7000000.0
2006-11-29 02:51:00,1.94242,1.94249,1.94224,1.94243,8000000.0
2006-11-29 02:52:00,1.94221,1.94229,1.94193,1.94222,7000000.0
2006-11-29 02:53:00,1.94223,1.94223,1.94177,1.94177,8000000.0
2006-11-29 02:54:00,1.9415,1.94181,1.9415,1.94178,8000000.0
2006-11-29 02:55:00,1.94184,1.94184,1.94145,1.9415,8000000.0
2006-11-29 02:56:00,1.94164,1.94199,1.94158,1.94199,7000000.0
2006-11-29 02:57:00,1.94199,1.94208,1.94181,1.94194,8000000.0
2006-11-29 02:58:00,1.94153,1.9418,1.94153,1.9418,6000000.0
2006-11-29 02:59:00,1.94158,1.94158,1.94124,1.94132,9000000.0
2006-11-29 03:00:00,1.94114,1.94142,1.94114,1.9413,6000000.0
2006-11-29 03:02:00,1.94166,1.9423,1.94166,1.94205,11000000.0
2006-11-29 03:03:00,1.94217,1.94243,1.94217,1.94243,7000000.0
2006-11-29 03:04:00,1.94251,1.9429,1.94243,1.9428,7000000.0
2006-11-29 03:05:00,1.9424,1.9424,1.94216,1.9424,8000000.0
2006-11-29 03:06:00,1.94207,1.94229,1.94205,1.94229,8000000.0
2006-11-29 03:07:00,1.94223,1.9426,1.94206,1.9426,8000000.0
2006-11-29 03:08:00,1.94243,1.94243,1.94218,1.94219,9000000.0
2006-11-29 03:09:00,1.9423,1.94257,1.9423,1.94237,8000000.0
2006-11-29 03:10:00,1.94214,1.94228,1.94212,1.94212,7000000.0
2006-11-29 03:11:00,1.94209,1.94209,1.9418,1.94183,10000000.0
2006-11-29 03:12:00,1.94266,1.94291,1.94266,1.94291,7000000.0
2006-11-29 03:13:00,1.9427,1.94282,1.94267,1.94271,11000000.0
2006-11-29 03:14:00,1.94246,1.94254,1.94223,1.94233,11000000.0
2006-11-29 03:15:00,1.94234,1.94315,1.94234,1.94315,7000000.0
2006-11-29 03:16:00,1.94327,1.94345,1.94299,1.94345,7000000.0
2006-11-29 03:17:00,1.94345,1.94345,1.94237,1.94281,11000000.0
2006-11-29 03:18:00,1.94267,1.94305,1.94267,1.94305,10000000.0
2006-11-29 03:19:00,1.94276,1.94276,1.94216,1.94218,6000000.0
2006-11-29 03:20:00,1.94228,1.94254,1.94228,1.94234,7000000.0
2006-11-29 03:21:00,1.9423,1.9424,1.9419,1.94237,7000000.0
2006-11-29 03:22:00,1.94281,1.94285,1.94272,1.94278,7000000.0
2006-11-29 03:23:00,1.94307,1.94311,1.94284,1.94311,7000000.0
2006-11-29 03:24:00,1.9431,1.94311,1.94122,1.94286,8000000.0
2006-11-29 03:25:00,1.94277,1.94279,1.94232,1.94268,8000000.0
2006-11-29 03:26:00,1.94269,1.94274,1.94255,1.94255,11000000.0
2006-11-29 03:27:00,1.94247,1.94256,1.94212,1.94232,8000000.0
2006-11-29 03:28:00,1.94239,1.94239,1.94224,1.94235,10000000.0
2006-11-29 03:29:00,1.94241,1.94267,1.94235,1.94261,11000000.0
2006-11-29 03:30:00,1.94276,1.94276,1.94259,1.94261,7000000.0
2006-11-29 03:31:00,1.94279,1.94328,1.94278,1.94328,9000000.0
2006-11-29 03:32:00,1.94332,1.94333,1.94323,1.94333,6000000.0
2006-11-29 03:33:00,1.94319,1.94336,1.94319,1.94332,7000000.0
2006-11-29 03:34:00,1.94312,1.94312,1.94242,1.94242,8000000.0
2006-11-29 03:35:00,1.94236,1.94255,1.94232,1.94255,10000000.0
2006-11-29 03:36:00,1.94244,1.94256,1.94244,1.94249,5000000.0
2006-11-29 03:37:00,1.94263,1.94279,1.94262,1.94279,9000000.0
2006-11-29 03:38:00,1.94284,1.94284,1.9425,1.94257,7000000.0
2006-11-29 03:39:00,1.9427,1.9427,1.94245,1.94245,8000000.0
2006-11-29 03:40:00,1.94214,1.94238,1.94214,1.9422,7000000.0
2006-11-29 03:41:00,1.94218,1.94221,1.9421,1.94215,10000000.0
2006-11-29 03:42:00,1.94184,1.94195,1.94182,1.94185,10000000.0
2006-11-29 03:43:00,1.94203,1.94218,1.94198,1.94199,8000000.0
2006-11-29 03:44:00,1.94213,1.94231,1.94199,1.94199,8000000.0
2006-11-29 03:45:00,1.94241,1.94307,1.94241,1.94307,8000000.0
2006-11-29 03:46:00,1.94279,1.94279,1.94234,1.94234,7000000.0
2006-11-29 03:48:00,1.94227,1.94247,1.94227,1.94228,7000000.0
2006-11-29 03:49:00,1.94251,1.94258,1.94242,1.94242,8000000.0
2006-11-29 03:50:00,1.94262,1.94285,1.94258,1.94285,8000000.0
2006-11-29 03:51:00,1.94295,1.94295,1.94254,1.94254,9000000.0
2006-11-29 03:52:00,1.94247,1.94279,1.94247,1.94279,8000000.0
2006-11-29 03:54:00,1.94313,1.94327,1.94301,1.94301,7000000.0
2006-11-29 03:55:00,1.9432,1.9432,1.94288,1.94307,7000000.0
2006-11-29 03:56:00,1.94315,1.94334,1.94304,1.94334,7000000.0
2006-11-29 03:57:00,1.94334,1.94351,1.94328,1.94351,8000000.0
2006-11-29 03:58:00,1.94342,1.94342,1.94138,1.94297,7000000.0
2006-11-29 03:59:00,1.94335,1.94344,1.94325,1.94325,7000000.0
2006-11-29 04:00:00,1.94337,1.94337,1.94299,1.94313,6000000.0
2006-11-29 04:01:00,1.94316,1.94337,1.94314,1.94337,7000000.0
2006-11-29 04:02:00,1.94334,1.94365,1.94334,1.94365,8000000.0
2006-11-29 04:03:00,1.94311,1.94311,1.9429,1.9429,8000000.0
2006-11-29 04:04:00,1.94314,1.94319,1.94297,1.94297,8000000.0
2006-11-29 04:05:00,1.94285,1.94319,1.94279,1.94319,8000000.0
2006-11-29 04:06:00,1.94314,1.94331,1.94308,1.94308,9000000.0
2006-11-29 04:07:00,1.9432,1.94325,1.94301,1.94312,11000000.0
2006-11-29 04:08:00,1.94303,1.9432,1.94303,1.9431,6000000.0
2006-11-29 04:09:00,1.9432,1.94332,1.9431,1.94332,7000000.0
2006-11-29 04:10:00,1.94325,1.94369,1.94325,1.94369,8000000.0
2006-11-29 04:13:00,1.94373,1.94393,1.94373,1.94373,8000000.0
2006-11-29 04:14:00,1.94389,1.94405,1.94386,1.94386,7000000.0
2006-11-29 04:15:00,1.94327,1.94336,1.94327,1.94327,7000000.0
2006-11-29 04:16:00,1.94331,1.94372,1.94331,1.94372,4000000.0
2006-11-29 04:17:00,1.94376,1.94376,1.9436,1.94367,7000000.0
2006-11-29 04:18:00,1.94305,1.94347,1.94305,1.94346,8000000.0
2006-11-29 04:19:00,1.94361,1.94365,1.94352,1.94363,8000000.0
2006-11-29 04:20:00,1.94342,1.94356,1.94323,1.94335,10000000.0
2006-11-29 04:21:00,1.94335,1.94365,1.94335,1.94351,8000000.0
2006-11-29 04:22:00,1.94365,1.94365,1.94318,1.94318,9000000.0
2006-11-29 04:24:00,1.94305,1.94339,1.94305,1.94339,9000000.0
2006-11-29 04:25:00,1.94351,1.94351,1.94322,1.94334,7000000.0
2006-11-29 04:26:00,1.94321,1.94336,1.94317,1.94327,7000000.0
2006-11-29 04:27:00,1.94336,1.94336,1.94312,1.94312,8000000.0
2006-11-29 04:28:00,1.94317,1.9433,1.94307,1.9433,7000000.0
2006-11-29 04:30:00,1.94333,1.94341,1.94316,1.94341,9000000.0
2006-11-29 04:31:00,1.94365,1.94365,1.94331,1.94331,10000000.0
2006-11-29 04:32:00,1.94342,1.9436,1.94318,1.94348,9000000.0
2006-11-29 04:34:00,1.94318,1.94338,1.94318,1.94338,7000000.0
2006-11-29 04:35:00,1.94341,1.94341,1.94307,1.94317,7000000.0
2006-11-29 04:36:00,1.94313,1.94324,1.94307,1.94307,6000000.0
2006-11-29 04:37:00,1.94303,1.94303,1.94263,1.94263,11000000.0
2006-11-29 04:38:00,1.94268,1.94295,1.94262,1.94295,9000000.0
2006-11-29 04:39:00,1.94294,1.94294,1.9426,1.9426,9000000.0
2006-11-29 04:40:00,1.94265,1.94301,1.94265,1.94295,9000000.0
2006-11-29 04:41:00,1.94299,1.94301,1.94281,1.94286,8000000.0
2006-11-29 04:42:00,1.94273,1.94285,1.94267,1.94276,7000000.0
2006-11-29 04:44:00,1.94276,1.94295,1.9427,1.94295,9000000.0
2006-11-29 04:45:00,1.94286,1.94292,1.9427,1.94289,8000000.0
2006-11-29 04:46:00,1.94325,1.94325,1.9431,1.9431,6000000.0
2006-11-29 04:47:00,1.94315,1.94333,1.94315,1.94315,8000000.0
2006-11-29 04:48:00,1.94291,1.94291,1.94268,1.94271,7000000.0
2006-11-29 04:49:00,1.9428,1.94327,1.9428,1.94327,11000000.0
2006-11-29 04:50:00,1.94314,1.94321,1.94298,1.94318,6000000.0
2006-11-29 04:51:00,1.94329,1.94355,1.94329,1.9433,7000000.0
2006-11-29 04:52:00,1.94326,1.9434,1.9432,1.9434,10000000.0
2006-11-29 04:53:00,1.94322,1.94352,1.94302,1.94302,9000000.0
2006-11-29 04:54:00,1.94351,1.94356,1.94343,1.94353,7000000.0
2006-11-29 04:55:00,1.94357,1.94368,1.94347,1.94347,8000000.0
2006-11-29 04:56:00,1.94375,1.9439,1.94371,1.94371,7000000.0
2006-11-29 04:58:00,1.94381,1.94381,1.94371,1.94376,8000000.0
2006-11-29 04:59:00,1.94374,1.94374,1.94331,1.94331,8000000.0
2006-11-29 05:00:00,1.94337,1.94345,1.94327,1.94329,7000000.0
2006-11-29 05:01:00,1.94329,1.94329,1.94297,1.94301,7000000.0
2006-11-29 05:02:00,1.94317,1.94331,1.94311,1.94322,7000000.0
2006-11-29 05:03:00,1.9431,1.9431,1.94279,1.9428,7000000.0
2006-11-29 05:04:00,1.94266,1.94303,1.94266,1.94303,7000000.0
2006-11-29 05:05:00,1.94309,1.9437,1.94309,1.94361,8000000.0
2006-11-29 05:06:00,1.94324,1.94334,1.94324,1.94325,8000000.0
2006-11-29 05:07:00,1.94313,1.94321,1.94297,1.94321,8000000.0
2006-11-29 05:08:00,1.94333,1.94337,1.94321,1.94322,10000000.0
2006-11-29 05:09:00,1.94314,1.94318,1.94301,1.94304,7000000.0
2006-11-29 05:10:00,1.94322,1.94351,1.94322,1.94334,7000000.0
2006-11-29 05:11:00,1.94344,1.94344,1.94317,1.94333,8000000.0
2006-11-29 05:12:00,1.94311,1.94361,1.94311,1.94361,11000000.0
2006-11-29 05:13:00,1.94363,1.94366,1.94348,1.94348,8000000.0
2006-11-29 05:14:00,1.9436,1.94379,1.94343,1.94379,11000000.0
2006-11-29 05:16:00,1.94388,1.94388,1.94337,1.94337,9000000.0
2006-11-29 05:17:00,1.94325,1.94366,1.94325,1.94359,8000000.0
2006-11-29 05:18:00,1.94351,1.94374,1.94342,1.94347,8000000.0
2006-11-29 05:19:00,1.94347,1.94362,1.9434,1.94362,7000000.0
2006-11-29 05:20:00,1.9435,1.9435,1.94319,1.94338,10000000.0
2006-11-29 05:21:00,1.94352,1.94352,1.9429,1.9429,8000000.0
2006-11-29 05:22:00,1.94303,1.94345,1.94303,1.94345,7000000.0
2006-11-29 05:23:00,1.94342,1.94358,1.94339,1.94339,10000000.0
2006-11-29 05:24:00,1.94369,1.94376,1.94347,1.94361,7000000.0
2006-11-29 05:25:00,1.94375,1.94391,1.94375,1.94389,7000000.0
2006-11-29 05:26:00,1.94367,1.94368,1.94347,1.94368,7000000.0
2006-11-29 05:27:00,1.94371,1.94377,1.94351,1.94375,8000000.0
2006-11-29 05:29:00,1.94386,1.94386,1.94356,1.94367,7000000.0
2006-11-29 05:30:00,1.94378,1.94394,1.94363,1.94363,7000000.0
2006-11-29 05:31:00,1.94378,1.94403,1.94378,1.94382,8000000.0
2006-11-29 05:32:00,1.94397,1.94432,1.94397,1.94432,8000000.0
2006-11-29 05:33:00,1.94433,1.94433,1.9441,1.9441,9000000.0
2006-11-29 05:34:00,1.94439,1.94439,1.9443,1.94433,5000000.0
2006-11-29 05:35:00,1.94421,1.94421,1.94348,1.94348,7000000.0
2006-11-29 05:36:00,1.94343,1.9438,1.94343,1.9438,11000000.0
2006-11-29 05:38:00,1.9439,1.9439,1.94299,1.94299,6000000.0
2006-11-29 05:39:00,1.94301,1.94338,1.94295,1.94338,7000000.0
2006-11-29 05:40:00,1.9432,1.9432,1.94289,1.94312,8000000.0
2006-11-29 05:41:00,1.94305,1.94312,1.943,1.9431,8000000.0
2006-11-29 05:42:00,1.94294,1.94326,1.94294,1.94326,7000000.0
2006-11-29 05:43:00,1.94326,1.94338,1.94296,1.94336,9000000.0
2006-11-29 05:44:00,1.94348,1.94348,1.94294,1.94322,8000000.0
2006-11-29 05:46:00,1.94309,1.94318,1.94309,1.94318,5000000.0
2006-11-29 05:47:00,1.94334,1.94346,1.94322,1.94322,8000000.0
2006-11-29 05:48:00,1.9431,1.94321,1.94305,1.94305,7000000.0
2006-11-29 05:49:00,1.94288,1.94309,1.94288,1.94305,8000000.0
2006-11-29 05:50:00,1.94324,1.9435,1.94322,1.94347,9000000.0
2006-11-29 05:51:00,1.94341,1.94357,1.94338,1.94339,8000000.0
2006-11-29 05:52:00,1.94308,1.94319,1.94303,1.94303,8000000.0
2006-11-29 05:53:00,1.94287,1.94311,1.94287,1.94305,7000000.0
2006-11-29 05:54:00,1.94296,1.94297,1.9429,1.94291,10000000.0
2006-11-29 05:55:00,1.943,1.94303,1.94269,1.94269,8000000.0
2006-11-29 05:56:00,1.9427,1.94275,1.9427,1.9427,5000000.0
2006-11-29 05:57:00,1.94271,1.94285,1.94269,1.94271,8000000.0
2006-11-29 05:58:00,1.94261,1.94269,1.94232,1.94269,9000000.0
2006-11-29 05:59:00,1.9428,1.94304,1.9428,1.94291,10000000.0
2006-11-29 06:00:00,1.94301,1.9433,1.94301,1.94317,8000000.0
2006-11-29 06:01:00,1.94283,1.94295,1.94274,1.94274,7000000.0
2006-11-29 06:02:00,1.94264,1.94309,1.94264,1.94309,7000000.0
2006-11-29 06:03:00,1.94338,1.94343,1.94325,1.94328,8000000.0
2006-11-29 06:04:00,1.94332,1.94377,1.94331,1.94377,7000000.0
2006-11-29 06:05:00,1.94329,1.94366,1.94329,1.94366,7000000.0
2006-11-29 06:06:00,1.94349,1.94357,1.94344,1.94344,5000000.0
2006-11-29 06:08:00,1.94324,1.94332,1.94309,1.94332,6000000.0
2006-11-29 06:09:00,1.9434,1.94346,1.94321,1.94325,8000000.0
2006-11-29 06:10:00,1.94323,1.94323,1.94312,1.9432,8000000.0
2006-11-29 06:11:00,1.94304,1.94316,1.94276,1.94276,8000000.0
2006-11-29 06:12:00,1.94277,1.94315,1.94276,1.94315,8000000.0
2006-11-29 06:13:00,1.94312,1.94319,1.9429,1.9429,8000000.0
2006-11-29 06:14:00,1.9425,1.94253,1.94243,1.94253,7000000.0
2006-11-29 06:15:00,1.94256,1.94261,1.94219,1.94219,8000000.0
2006-11-29 06:16:00,1.94233,1.9426,1.94233,1.9426,5000000.0
2006-11-29 06:17:00,1.94261,1.94301,1.9424,1.94301,7000000.0
2006-11-29 06:18:00,1.94308,1.94308,1.94264,1.94264,9000000.0
2006-11-29 06:19:00,1.9424,1.9424,1.94212,1.94212,7000000.0
2006-11-29 06:20:00,1.9423,1.94262,1.9423,1.94261,4000000.0
2006-11-29 06:22:00,1.94285,1.94292,1.94271,1.94291,8000000.0
2006-11-29 06:24:00,1.94319,1.94336,1.94316,1.94336,11000000.0
2006-11-29 06:25:00,1.94347,1.94353,1.94331,1.94331,11000000.0
2006-11-29 06:26:00,1.9432,1.9432,1.94285,1.94303,11000000.0
2006-11-29 06:27:00,1.94311,1.94324,1.94297,1.94297,7000000.0
2006-11-29 06:28:00,1.94296,1.9431,1.94274,1.9431,8000000.0
2006-11-29 06:29:00,1.94317,1.94317,1.9428,1.9428,8000000.0
2006-11-29 06:30:00,1.943,1.94329,1.9429,1.94329,8000000.0
2006-11-29 06:31:00,1.94344,1.9435,1.94319,1.9435,7000000.0
2006-11-29 06:32:00,1.94348,1.94361,1.94348,1.94358,6000000.0
2006-11-29 06:33:00,1.94363,1.94363,1.94343,1.94343,7000000.0
2006-11-29 06:34:00,1.94333,1.94333,1.9429,1.9429,7000000.0
2006-11-29 06:35:00,1.943,1.94324,1.943,1.94318,11000000.0
2006-11-29 06:36:00,1.94325,1.94349,1.94319,1.94319,5000000.0
2006-11-29 06:37:00,1.9434,1.94379,1.9434,1.94365,10000000.0
2006-11-29 06:38:00,1.94378,1.94403,1.94378,1.94403,3000000.0
2006-11-29 06:39:00,1.94448,1.94467,1.94448,1.94459,11000000.0
2006-11-29 06:40:00,1.94435,1.94457,1.94421,1.94441,7000000.0
2006-11-29 06:42:00,1.94471,1.94476,1.94463,1.94463,5000000.0
2006-11-29 06:43:00,1.94445,1.94455,1.94432,1.94446,7000000.0
2006-11-29 06:44:00,1.94454,1.94462,1.94418,1.94421,8000000.0
2006-11-29 06:45:00,1.94437,1.94437,1.94382,1.94382,8000000.0
2006-11-29 06:46:00,1.94389,1.94428,1.94385,1.94428,10000000.0
2006-11-29 06:47:00,1.94436,1.94436,1.94423,1.94423,8000000.0
2006-11-29 06:48:00,1.94416,1.9442,1.94406,1.9442,7000000.0
2006-11-29 06:49:00,1.94414,1.94425,1.9441,1.94418,8000000.0
2006-11-29 06:50:00,1.94416,1.94422,1.94403,1.94406,5000000.0
2006-11-29 06:51:00,1.944,1.944,1.94389,1.94396,10000000.0
2006-11-29 06:52:00,1.94405,1.94417,1.94402,1.94412,8000000.0
2006-11-29 06:53:00,1.94405,1.9441,1.94385,1.94391,8000000.0
2006-11-29 06:54:00,1.944,1.94415,1.94387,1.94387,7000000.0
2006-11-29 06:55:00,1.94403,1.94403,1.94368,1.94391,7000000.0
2006-11-29 06:56:00,1.94389,1.94399,1.94374,1.94399,5000000.0
2006-11-29 06:57:00,1.94393,1.94393,1.94371,1.94371,7000000.0
2006-11-29 06:58:00,1.94364,1.94364,1.94348,1.94362,7000000.0
2006-11-29 06:59:00,1.94353,1.94353,1.94318,1.9433,7000000.0
2006-11-29 07:04:00,1.94324,1.94324,1.94306,1.94313,8000000.0
2006-11-29 07:05:00,1.94318,1.94318,1.94303,1.94308,11000000.0
2006-11-29 07:06:00,1.94308,1.94358,1.94308,1.94358,11000000.0
2006-11-29 07:07:00,1.94346,1.94351,1.94337,1.9435,11000000.0
2006-11-29 07:08:00,1.94348,1.94348,1.94295,1.94295,9000000.0
2006-11-29 07:09:00,1.94303,1.94303,1.94251,1.9429,8000000.0
2006-11-29 07:10:00,1.94294,1.94317,1.94294,1.94314,7000000.0
2006-11-29 07:11:00,1.94322,1.94322,1.94279,1.94281,10000000.0
2006-11-29 07:12:00,1.94266,1.94287,1.94266,1.94287,7000000.0
2006-11-29 07:13:00,1.94284,1.94302,1.94284,1.94291,8000000.0
2006-11-29 07:14:00,1.94263,1.9429,1.94263,1.9429,7000000.0
2006-11-29 07:15:00,1.94269,1.94269,1.94249,1.94257,10000000.0
2006-11-29 07:16:00,1.94288,1.94292,1.94267,1.94292,8000000.0
2006-11-29 07:17:00,1.94242,1.94263,1.94233,1.94233,11000000.0
2006-11-29 07:18:00,1.94215,1.94231,1.94205,1.94231,8000000.0
2006-11-29 07:19:00,1.94239,1.94247,1.94231,1.94231,8000000.0
2006-11-29 07:20:00,1.94236,1.94251,1.94211,1.94251,9000000.0
2006-11-29 07:21:00,1.9425,1.94251,1.94229,1.9425,10000000.0
2006-11-29 07:22:00,1.94231,1.94235,1.94215,1.94233,11000000.0
2006-11-29 07:23:00,1.94249,1.94269,1.94245,1.94269,7000000.0
2006-11-29 07:24:00,1.94278,1.94279,1.94264,1.94267,9000000.0
2006-11-29 07:25:00,1.94279,1.94279,1.94266,1.9427,8000000.0
2006-11-29 07:26:00,1.94262,1.94268,1.94246,1.94246,7000000.0
2006-11-29 07:28:00,1.94265,1.94266,1.94246,1.94252,7000000.0
2006-11-29 07:29:00,1.94225,1.94229,1.94216,1.94216,8000000.0
2006-11-29 07:30:00,1.94166,1.94236,1.94166,1.94236,8000000.0
2006-11-29 07:31:00,1.94241,1.94254,1.94239,1.94239,7000000.0
2006-11-29 07:32:00,1.94235,1.94242,1.94224,1.94239,9000000.0
2006-11-29 07:33:00,1.94233,1.94235,1.94225,1.9423,8000000.0
2006-11-29 07:34:00,1.94218,1.94218,1.9419,1.9419,11000000.0
2006-11-29 07:35:00,1.94222,1.94253,1.94209,1.94209,8000000.0
2006-11-29 07:36:00,1.94213,1.94235,1.94213,1.94229,7000000.0
2006-11-29 07:37:00,1.94223,1.94233,1.94216,1.94216,7000000.0
2006-11-29 07:38:00,1.94258,1.94276,1.94243,1.94276,11000000.0
2006-11-29 07:39:00,1.94283,1.94296,1.94281,1.94296,7000000.0
2006-11-29 07:40:00,1.94302,1.9431,1.94296,1.94296,8000000.0
2006-11-29 07:41:00,1.94296,1.94306,1.94296,1.94301,9000000.0
2006-11-29 07:43:00,1.94303,1.94316,1.94303,1.94316,7000000.0
2006-11-29 07:44:00,1.94317,1.94317,1.94285,1.94294,7000000.0
2006-11-29 07:45:00,1.94289,1.943,1.94265,1.943,7000000.0
2006-11-29 07:46:00,1.94279,1.94285,1.94271,1.94284,7000000.0
2006-11-29 07:47:00,1.94288,1.94288,1.94272,1.94281,7000000.0
2006-11-29 07:48:00,1.94276,1.94289,1.94266,1.9427,8000000.0
2006-11-29 07:49:00,1.94263,1.94289,1.94257,1.94282,8000000.0
2006-11-29 07:50:00,1.94279,1.94291,1.94275,1.94282,7000000.0
2006-11-29 07:51:00,1.94292,1.94292,1.94266,1.94274,8000000.0
2006-11-29 07:52:00,1.94278,1.9429,1.94275,1.94277,10000000.0
2006-11-29 07:53:00,1.94251,1.94273,1.94251,1.94263,11000000.0
2006-11-29 07:54:00,1.94248,1.94248,1.94214,1.94238,9000000.0
2006-11-29 07:55:00,1.94203,1.94203,1.94172,1.94172,9000000.0
2006-11-29 07:56:00,1.94178,1.942,1.94178,1.94183,9000000.0
2006-11-29 07:57:00,1.94187,1.94224,1.94187,1.94215,7000000.0
2006-11-29 07:58:00,1.9425,1.94254,1.94247,1.94254,7000000.0
2006-11-29 07:59:00,1.94236,1.94253,1.94198,1.94253,7000000.0
2006-11-29 08:00:00,1.9426,1.94283,1.9426,1.94263,8000000.0
2006-11-29 08:01:00,1.94246,1.94248,1.94217,1.94236,10000000.0
2006-11-29 08:02:00,1.94265,1.94268,1.94261,1.94263,7000000.0
2006-11-29 08:03:00,1.94251,1.9426,1.94235,1.9426,8000000.0
2006-11-29 08:04:00,1.94281,1.94284,1.9425,1.9425,8000000.0
2006-11-29 08:05:00,1.94263,1.94278,1.94259,1.94259,8000000.0
2006-11-29 08:06:00,1.94264,1.94264,1.94229,1.94229,6000000.0
2006-11-29 08:07:00,1.94261,1.94303,1.94261,1.94303,7000000.0
2006-11-29 08:08:00,1.94318,1.94324,1.94311,1.94324,7000000.0
2006-11-29 08:09:00,1.94296,1.94338,1.94296,1.94337,7000000.0
2006-11-29 08:10:00,1.94348,1.94358,1.94341,1.94353,7000000.0
2006-11-29 08:11:00,1.94347,1.94347,1.94306,1.9431,8000000.0
2006-11-29 08:12:00,1.94311,1.94324,1.94302,1.94321,9000000.0
2006-11-29 08:13:00,1.94315,1.94324,1.94313,1.94324,7000000.0
2006-11-29 08:14:00,1.94343,1.94347,1.94334,1.94344,9000000.0
2006-11-29 08:15:00,1.94359,1.94381,1.94359,1.94377,8000000.0
2006-11-29 08:16:00,1.94391,1.94405,1.94381,1.94391,11000000.0
2006-11-29 08:17:00,1.94348,1.94348,1.94334,1.94345,7000000.0
2006-11-29 08:18:00,1.94318,1.94332,1.94306,1.9431,9000000.0
2006-11-29 08:19:00,1.94263,1.94322,1.94263,1.94322,7000000.0
2006-11-29 08:20:00,1.94317,1.94322,1.94308,1.94314,8000000.0
2006-11-29 08:21:00,1.94314,1.94349,1.94314,1.94342,8000000.0
2006-11-29 08:22:00,1.94347,1.94356,1.94333,1.94333,8000000.0
2006-11-29 08:23:00,1.94344,1.94377,1.94344,1.9437,7000000.0
2006-11-29 08:24:00,1.94371,1.94406,1.94367,1.94406,7000000.0
2006-11-29 08:25:00,1.94407,1.94432,1.94407,1.94432,8000000.0
2006-11-29 08:26:00,1.94452,1.94471,1.94428,1.94428,7000000.0
2006-11-29 08:27:00,1.94457,1.94464,1.94435,1.9446,10000000.0
2006-11-29 08:28:00,1.94414,1.94414,1.94408,1.94408,7000000.0
2006-11-29 08:29:00,1.94395,1.9443,1.94392,1.94407,10000000.0
2006-11-29 08:30:00,1.94416,1.94416,1.94402,1.94404,7000000.0
2006-11-29 08:31:00,1.94441,1.94529,1.94441,1.94529,10000000.0
2006-11-29 08:32:00,1.94529,1.94543,1.94525,1.94537,8000000.0
2006-11-29 08:33:00,1.94538,1.94539,1.94508,1.94508,7000000.0
2006-11-29 08:34:00,1.94501,1.94501,1.94485,1.94493,9000000.0
2006-11-29 08:35:00,1.94482,1.94482,1.94451,1.94451,9000000.0
2006-11-29 08:36:00,1.94456,1.94499,1.94444,1.94498,8000000.0
2006-11-29 08:37:00,1.94496,1.94496,1.94457,1.94457,9000000.0
2006-11-29 08:38:00,1.94455,1.94459,1.94438,1.94446,10000000.0
2006-11-29 08:39:00,1.94431,1.94449,1.94401,1.94401,11000000.0
2006-11-29 08:40:00,1.94395,1.944,1.94384,1.94394,8000000.0
2006-11-29 08:41:00,1.94386,1.94388,1.94372,1.94377,11000000.0
2006-11-29 08:42:00,1.9439,1.94398,1.9437,1.9437,10000000.0
2006-11-29 08:44:00,1.94357,1.94391,1.94357,1.94391,10000000.0
2006-11-29 08:46:00,1.9439,1.94402,1.94249,1.9439,8000000.0
2006-11-29 08:48:00,1.94385,1.94385,1.94365,1.94374,8000000.0
2006-11-29 08:49:00,1.94354,1.94354,1.94311,1.94311,11000000.0
2006-11-29 08:50:00,1.94327,1.94353,1.94327,1.9434,7000000.0
2006-11-29 08:51:00,1.94326,1.94326,1.943,1.943,8000000.0
2006-11-29 08:52:00,1.94339,1.9434,1.94323,1.94339,9000000.0
2006-11-29 08:53:00,1.94334,1.94345,1.94286,1.94326,8000000.0
2006-11-29 08:54:00,1.94338,1.94405,1.94338,1.94379,8000000.0
2006-11-29 08:55:00,1.94359,1.9436,1.94305,1.94305,8000000.0
2006-11-29 08:56:00,1.94276,1.94276,1.94238,1.94254,7000000.0
2006-11-29 08:57:00,1.94276,1.9433,1.94267,1.9433,8000000.0
2006-11-29 08:58:00,1.94334,1.94365,1.94334,1.94365,7000000.0
2006-11-29 08:59:00,1.94352,1.94352,1.94314,1.94314,7000000.0
2006-11-29 09:00:00,1.94273,1.94294,1.94255,1.94294,8000000.0
2006-11-29 09:01:00,1.94283,1.94295,1.9427,1.94272,9000000.0
2006-11-29 09:02:00,1.94289,1.94302,1.94289,1.94299,10000000.0
2006-11-29 09:03:00,1.9425,1.94268,1.94247,1.94247,7000000.0
2006-11-29 09:04:00,1.94247,1.94247,1.94219,1.94219,7000000.0
2006-11-29 09:05:00,1.94245,1.94275,1.94239,1.94239,7000000.0
2006-11-29 09:06:00,1.94278,1.9432,1.94278,1.94305,11000000.0
2006-11-29 09:07:00,1.94292,1.94292,1.9426,1.94277,8000000.0
2006-11-29 09:08:00,1.94292,1.94295,1.94263,1.94263,7000000.0
2006-11-29 09:09:00,1.94242,1.94266,1.94242,1.94258,11000000.0
2006-11-29 09:10:00,1.94278,1.943,1.94275,1.94292,7000000.0
2006-11-29 09:11:00,1.94258,1.94259,1.94241,1.94251,9000000.0
2006-11-29 09:12:00,1.94215,1.9425,1.94215,1.9425,8000000.0
2006-11-29 09:13:00,1.94256,1.94261,1.94234,1.94259,9000000.0
2006-11-29 09:14:00,1.94237,1.94237,1.94217,1.94237,11000000.0
2006-11-29 09:15:00,1.94254,1.94261,1.94253,1.94253,7000000.0
2006-11-29 09:16:00,1.94264,1.94264,1.94231,1.94243,8000000.0
2006-11-29 09:17:00,1.94235,1.94238,1.94216,1.9423,11000000.0
2006-11-29 09:18:00,1.94241,1.94245,1.94235,1.94241,8000000.0
2006-11-29 09:19:00,1.94261,1.94266,1.94254,1.9426,7000000.0
2006-11-29 09:20:00,1.94265,1.94273,1.94249,1.94254,7000000.0
2006-11-29 09:21:00,1.94261,1.94264,1.94241,1.94251,8000000.0
2006-11-29 09:22:00,1.94246,1.94261,1.94245,1.94261,8000000.0
2006-11-29 09:23:00,1.9424,1.94257,1.9423,1.94257,7000000.0
2006-11-29 09:24:00,1.94253,1.94263,1.94237,1.9424,8000000.0
2006-11-29 09:25:00,1.94264,1.94272,1.94245,1.94245,7000000.0
2006-11-29 09:26:00,1.94234,1.94258,1.94231,1.94258,11000000.0
2006-11-29 09:27:00,1.94259,1.94259,1.94246,1.94247,11000000.0
2006-11-29 09:28:00,1.94247,1.9431,1.94247,1.9431,9000000.0
2006-11-29 09:29:00,1.94319,1.94321,1.94294,1.94321,8000000.0
2006-11-29 09:30:00,1.94324,1.94324,1.94289,1.94295,7000000.0
2006-11-29 09:31:00,1.94266,1.94373,1.94266,1.94373,7000000.0
2006-11-29 09:32:00,1.94417,1.94417,1.94369,1.94369,7000000.0
2006-11-29 09:33:00,1.94368,1.94405,1.94368,1.94405,8000000.0
2006-11-29 09:34:00,1.94362,1.94369,1.94361,1.94364,7000000.0
2006-11-29 09:35:00,1.94368,1.9437,1.94361,1.94366,10000000.0
2006-11-29 09:36:00,1.94338,1.94349,1.94324,1.94347,8000000.0
2006-11-29 09:37:00,1.94389,1.94412,1.94378,1.94391,11000000.0
2006-11-29 09:38:00,1.94366,1.94416,1.94201,1.94402,11000000.0
2006-11-29 09:39:00,1.94362,1.94367,1.94349,1.94354,7000000.0
2006-11-29 09:40:00,1.94329,1.9433,1.94305,1.94325,9000000.0
2006-11-29 09:41:00,1.94356,1.94356,1.94303,1.94325,8000000.0
2006-11-29 09:42:00,1.94347,1.94358,1.94317,1.94317,10000000.0
2006-11-29 09:43:00,1.94319,1.94339,1.94265,1.94265,11000000.0
2006-11-29 09:44:00,1.9426,1.94286,1.94252,1.94252,8000000.0
2006-11-29 09:45:00,1.94234,1.94265,1.94234,1.94265,7000000.0
2006-11-29 09:46:00,1.94269,1.94269,1.94181,1.94224,11000000.0
2006-11-29 09:47:00,1.94249,1.94249,1.94224,1.94224,9000000.0
2006-11-29 09:48:00,1.9422,1.94237,1.94195,1.94195,7000000.0
2006-11-29 09:49:00,1.94175,1.94205,1.94175,1.94205,11000000.0
2006-11-29 09:50:00,1.94227,1.94247,1.94223,1.94236,8000000.0
2006-11-29 09:51:00,1.94234,1.9426,1.94234,1.94244,8000000.0
2006-11-29 09:52:00,1.94233,1.94235,1.94223,1.94235,8000000.0
2006-11-29 09:53:00,1.94199,1.9421,1.94193,1.94202,10000000.0
2006-11-29 09:54:00,1.94189,1.94203,1.94188,1.94203,4000000.0
2006-11-29 09:55:00,1.94232,1.94246,1.94232,1.94246,8000000.0
2006-11-29 09:56:00,1.94203,1.94222,1.94203,1.94222,10000000.0
2006-11-29 09:57:00,1.94195,1.94227,1.94195,1.94227,8000000.0
2006-11-29 09:58:00,1.94223,1.94223,1.94189,1.94189,8000000.0
2006-11-29 09:59:00,1.94193,1.9421,1.94192,1.94206,10000000.0
2006-11-29 10:00:00,1.94222,1.94222,1.94195,1.94216,10000000.0
2006-11-29 10:01:00,1.94215,1.94215,1.94184,1.94184,10000000.0
2006-11-29 10:02:00,1.94197,1.94285,1.94196,1.94285,10000000.0
2006-11-29 10:03:00,1.94341,1.94346,1.94312,1.94312,7000000.0
2006-11-29 10:04:00,1.94305,1.94314,1.94294,1.94294,7000000.0
2006-11-29 10:05:00,1.94263,1.94263,1.94207,1.9421,11000000.0
2006-11-29 10:06:00,1.94214,1.94254,1.94214,1.94254,7000000.0
2006-11-29 10:07:00,1.94262,1.94262,1.94214,1.94245,7000000.0
2006-11-29 10:08:00,1.94259,1.94263,1.94246,1.9425,7000000.0
2006-11-29 10:09:00,1.94271,1.94281,1.94248,1.94248,7000000.0
2006-11-29 10:10:00,1.94227,1.94273,1.94227,1.94273,7000000.0
2006-11-29 10:11:00,1.9429,1.9429,1.94272,1.94283,7000000.0
2006-11-29 10:12:00,1.9427,1.9427,1.94225,1.94245,8000000.0
2006-11-29 10:13:00,1.94185,1.94248,1.94185,1.94248,8000000.0
2006-11-29 10:14:00,1.94303,1.94313,1.94298,1.94311,7000000.0
2006-11-29 10:15:00,1.94303,1.94303,1.94268,1.94291,10000000.0
2006-11-29 10:16:00,1.94326,1.94326,1.943,1.943,7000000.0
2006-11-29 10:17:00,1.94284,1.94284,1.94222,1.94228,11000000.0
2006-11-29 10:18:00,1.94243,1.94267,1.94237,1.94237,8000000.0
2006-11-29 10:19:00,1.94273,1.94286,1.94272,1.94281,9000000.0
2006-11-29 10:20:00,1.94293,1.94293,1.94275,1.94275,7000000.0
2006-11-29 10:21:00,1.94261,1.94261,1.94207,1.94224,8000000.0
2006-11-29 10:22:00,1.94245,1.94272,1.94245,1.94267,7000000.0
2006-11-29 10:23:00,1.9423,1.94238,1.94152,1.94152,7000000.0
2006-11-29 10:24:00,1.94149,1.94164,1.94126,1.94138,7000000.0
2006-11-29 10:25:00,1.94146,1.94146,1.94109,1.94113,9000000.0
2006-11-29 10:26:00,1.94113,1.94144,1.94113,1.9412,11000000.0
2006-11-29 10:27:00,1.94057,1.94057,1.94008,1.94039,8000000.0
2006-11-29 10:28:00,1.94036,1.94073,1.94036,1.94072,9000000.0
2006-11-29 10:29:00,1.94103,1.94103,1.94075,1.94087,8000000.0
2006-11-29 10:30:00,1.94089,1.94105,1.94089,1.94097,8000000.0
2006-11-29 10:31:00,1.94097,1.94102,1.94075,1.9409,7000000.0
2006-11-29 10:32:00,1.94099,1.94118,1.94078,1.94118,9000000.0
2006-11-29 10:33:00,1.94126,1.94137,1.94103,1.94107,7000000.0
2006-11-29 10:34:00,1.9405,1.94056,1.94029,1.94047,7000000.0
2006-11-29 10:35:00,1.94046,1.94068,1.94046,1.94068,7000000.0
2006-11-29 10:36:00,1.94065,1.94086,1.94065,1.94086,8000000.0
2006-11-29 10:37:00,1.94094,1.94119,1.94072,1.94072,8000000.0
2006-11-29 10:38:00,1.94074,1.94101,1.94071,1.94092,10000000.0
2006-11-29 10:39:00,1.94099,1.94117,1.94088,1.94117,8000000.0
2006-11-29 10:40:00,1.9406,1.9406,1.94026,1.94027,7000000.0
2006-11-29 10:41:00,1.94049,1.94072,1.94049,1.94058,9000000.0
2006-11-29 10:42:00,1.94064,1.94064,1.9396,1.9396,7000000.0
2006-11-29 10:43:00,1.93945,1.93999,1.93941,1.93999,10000000.0
2006-11-29 10:44:00,1.94006,1.9403,1.94006,1.94022,7000000.0
2006-11-29 10:45:00,1.94015,1.94023,1.94004,1.94013,8000000.0
2006-11-29 10:46:00,1.94013,1.94048,1.94013,1.94033,8000000.0
2006-11-29 10:47:00,1.9404,1.94066,1.94036,1.94061,7000000.0
2006-11-29 10:48:00,1.94038,1.94038,1.93982,1.93982,8000000.0
2006-11-29 10:49:00,1.93963,1.93972,1.93936,1.93972,9000000.0
2006-11-29 10:50:00,1.93971,1.93986,1.939,1.939,8000000.0
2006-11-29 10:51:00,1.93909,1.93909,1.93875,1.93896,9000000.0
2006-11-29 10:52:00,1.9394,1.94016,1.9394,1.94005,8000000.0
2006-11-29 10:53:00,1.94018,1.94018,1.93984,1.9401,9000000.0
2006-11-29 10:54:00,1.94016,1.94026,1.94016,1.94016,10000000.0
2006-11-29 10:55:00,1.94026,1.94026,1.94002,1.94002,7000000.0
2006-11-29 10:56:00,1.94012,1.94024,1.93835,1.94006,7000000.0
2006-11-29 10:57:00,1.94024,1.9404,1.93992,1.93992,8000000.0
2006-11-29 10:58:00,1.93964,1.94061,1.93964,1.94061,7000000.0
2006-11-29 10:59:00,1.94009,1.94054,1.94009,1.94054,11000000.0
2006-11-29 11:00:00,1.94034,1.94048,1.93887,1.93887,7000000.0
2006-11-29 11:01:00,1.94025,1.94048,1.94025,1.94025,8000000.0
2006-11-29 11:02:00,1.94035,1.94051,1.94035,1.94035,7000000.0
2006-11-29 11:03:00,1.94017,1.94109,1.94017,1.94109,11000000.0
2006-11-29 11:04:00,1.94135,1.94141,1.94121,1.9413,11000000.0
2006-11-29 11:05:00,1.94136,1.94136,1.94104,1.94111,7000000.0
2006-11-29 11:06:00,1.94101,1.94119,1.94081,1.94084,8000000.0
2006-11-29 11:07:00,1.94059,1.94061,1.94045,1.94046,7000000.0
2006-11-29 11:08:00,1.9407,1.94082,1.94066,1.94071,9000000.0
2006-11-29 11:09:00,1.94042,1.9405,1.9401,1.94012,8000000.0
2006-11-29 11:10:00,1.94014,1.94051,1.94011,1.94051,8000000.0
2006-11-29 11:11:00,1.94051,1.94073,1.94051,1.94064,10000000.0
2006-11-29 11:12:00,1.94013,1.94055,1.94005,1.94055,7000000.0
2006-11-29 11:13:00,1.94018,1.94022,1.93968,1.93993,11000000.0
2006-11-29 11:14:00,1.93979,1.93983,1.93937,1.93937,11000000.0
2006-11-29 11:15:00,1.93949,1.93977,1.93949,1.93951,7000000.0
2006-11-29 11:16:00,1.9396,1.9401,1.9396,1.9401,7000000.0
2006-11-29 11:17:00,1.94013,1.94013,1.9398,1.94002,7000000.0
2006-11-29 11:18:00,1.94046,1.94046,1.94013,1.94033,10000000.0
2006-11-29 11:19:00,1.94031,1.94031,1.93987,1.93995,11000000.0
2006-11-29 11:20:00,1.93977,1.93977,1.93956,1.9396,8000000.0
2006-11-29 11:21:00,1.93961,1.93973,1.93952,1.93973,7000000.0
2006-11-29 11:22:00,1.93993,1.94002,1.93984,1.94001,8000000.0
2006-11-29 11:23:00,1.94025,1.94025,1.94011,1.94019,8000000.0
2006-11-29 11:24:00,1.94017,1.94035,1.94017,1.94035,7000000.0
2006-11-29 11:25:00,1.94081,1.94082,1.94059,1.9408,8000000.0
2006-11-29 11:27:00,1.94099,1.94099,1.94078,1.9408,8000000.0
2006-11-29 11:28:00,1.94064,1.94064,1.94041,1.9405,7000000.0
2006-11-29 11:29:00,1.94071,1.94071,1.94037,1.94067,8000000.0
2006-11-29 11:31:00,1.94055,1.94063,1.94033,1.94033,11000000.0
2006-11-29 11:32:00,1.94075,1.94083,1.94073,1.94083,11000000.0
2006-11-29 11:33:00,1.94065,1.94099,1.94058,1.94099,7000000.0
2006-11-29 11:34:00,1.94111,1.94183,1.94104,1.94183,7000000.0
2006-11-29 11:35:00,1.9417,1.94191,1.94158,1.94189,10000000.0
2006-11-29 11:36:00,1.94197,1.94219,1.94196,1.94196,8000000.0
2006-11-29 11:37:00,1.94168,1.94234,1.94168,1.94234,8000000.0
2006-11-29 11:38:00,1.94242,1.94255,1.94242,1.94245,9000000.0
2006-11-29 11:39:00,1.94228,1.94257,1.94228,1.94257,9000000.0
2006-11-29 11:40:00,1.94232,1.94238,1.94206,1.94238,11000000.0
2006-11-29 11:41:00,1.94235,1.94235,1.94202,1.94205,11000000.0
2006-11-29 11:42:00,1.94197,1.94249,1.94197,1.94249,11000000.0
2006-11-29 11:43:00,1.94244,1.94249,1.94218,1.94218,7000000.0
2006-11-29 11:44:00,1.94214,1.94268,1.94214,1.94268,7000000.0
2006-11-29 11:45:00,1.94259,1.94292,1.94259,1.94281,11000000.0
2006-11-29 11:46:00,1.94241,1.94241,1.9419,1.9419,7000000.0
2006-11-29 11:47:00,1.94173,1.94188,1.94134,1.9415,9000000.0
2006-11-29 11:48:00,1.94144,1.94157,1.94104,1.94106,10000000.0
2006-11-29 11:49:00,1.94048,1.94091,1.94036,1.94052,7000000.0
2006-11-29 11:50:00,1.94059,1.94059,1.94029,1.94037,7000000.0
2006-11-29 11:51:00,1.94055,1.94083,1.94047,1.94078,8000000.0
2006-11-29 11:52:00,1.94065,1.94065,1.94026,1.9404,10000000.0
2006-11-29 11:53:00,1.9403,1.9403,1.94004,1.94021,10000000.0
2006-11-29 11:54:00,1.93989,1.93992,1.93983,1.93983,9000000.0
2006-11-29 11:55:00,1.93973,1.93983,1.93956,1.93983,8000000.0
2006-11-29 11:56:00,1.93981,1.93984,1.9397,1.93974,11000000.0
2006-11-29 11:57:00,1.93999,1.94008,1.93989,1.93993,8000000.0
2006-11-29 11:58:00,1.93946,1.94019,1.93946,1.94019,9000000.0
2006-11-29 11:59:00,1.94045,1.94061,1.94024,1.94024,7000000.0
2006-11-29 12:00:00,1.94014,1.94014,1.93971,1.93976,7000000.0
2006-11-29 12:01:00,1.9398,1.94003,1.93957,1.94003,10000000.0
2006-11-29 12:02:00,1.94027,1.94027,1.93998,1.94011,10000000.0
2006-11-29 12:03:00,1.94008,1.9406,1.94008,1.9406,7000000.0
2006-11-29 12:04:00,1.94032,1.94032,1.93996,1.94021,9000000.0
2006-11-29 12:05:00,1.93997,1.94013,1.93994,1.93996,11000000.0
2006-11-29 12:06:00,1.93984,1.9399,1.93965,1.93968,7000000.0
2006-11-29 12:07:00,1.94,1.94034,1.94,1.94034,7000000.0
2006-11-29 12:08:00,1.94021,1.94031,1.94014,1.94018,9000000.0
2006-11-29 12:09:00,1.94032,1.94043,1.9402,1.9404,8000000.0
2006-11-29 12:10:00,1.94045,1.94045,1.9402,1.94024,8000000.0
2006-11-29 12:11:00,1.94023,1.94043,1.94015,1.94027,7000000.0
2006-11-29 12:12:00,1.94016,1.94027,1.94003,1.94014,7000000.0
2006-11-29 12:13:00,1.94019,1.94019,1.93983,1.94005,10000000.0
2006-11-29 12:14:00,1.94041,1.94061,1.94041,1.94045,8000000.0
2006-11-29 12:15:00,1.94066,1.94079,1.94034,1.94051,8000000.0
2006-11-29 12:16:00,1.94012,1.94021,1.93995,1.94018,8000000.0
2006-11-29 12:17:00,1.94022,1.94022,1.94002,1.94002,8000000.0
2006-11-29 12:18:00,1.94001,1.94013,1.93994,1.94013,11000000.0
2006-11-29 12:19:00,1.93989,1.93998,1.93972,1.93998,9000000.0
2006-11-29 12:20:00,1.93994,1.94001,1.93977,1.93995,10000000.0
2006-11-29 12:21:00,1.93951,1.93954,1.93751,1.93751,7000000.0
2006-11-29 12:22:00,1.93955,1.94003,1.93955,1.94003,8000000.0
2006-11-29 12:23:00,1.93977,1.93993,1.93973,1.93973,7000000.0
2006-11-29 12:24:00,1.94001,1.94017,1.94001,1.94014,7000000.0
2006-11-29 12:25:00,1.94025,1.94039,1.94003,1.94005,9000000.0
2006-11-29 12:26:00,1.93971,1.93983,1.93964,1.93983,8000000.0
2006-11-29 12:27:00,1.93989,1.93989,1.93959,1.93959,10000000.0
2006-11-29 12:28:00,1.93951,1.93962,1.9394,1.93962,9000000.0
2006-11-29 12:29:00,1.93948,1.93978,1.93944,1.93952,9000000.0
2006-11-29 12:30:00,1.9394,1.9394,1.93916,1.93924,7000000.0
2006-11-29 12:31:00,1.93918,1.93928,1.93912,1.93923,11000000.0
2006-11-29 12:32:00,1.93926,1.93932,1.93916,1.93916,7000000.0
2006-11-29 12:33:00,1.93924,1.93962,1.93913,1.93957,7000000.0
2006-11-29 12:34:00,1.93963,1.93979,1.93963,1.9397,7000000.0
2006-11-29 12:36:00,1.93957,1.93962,1.93946,1.93946,8000000.0
2006-11-29 12:37:00,1.93916,1.93945,1.93916,1.93945,9000000.0
2006-11-29 12:38:00,1.93943,1.93956,1.9393,1.93956,8000000.0
2006-11-29 12:39:00,1.93954,1.93969,1.93954,1.93954,9000000.0
2006-11-29 12:40:00,1.93922,1.93922,1.93893,1.93897,7000000.0
2006-11-29 12:41:00,1.93902,1.93911,1.93895,1.93911,8000000.0
2006-11-29 12:42:00,1.93955,1.94009,1.93955,1.94009,9000000.0
2006-11-29 12:43:00,1.9402,1.94042,1.94017,1.94017,9000000.0
2006-11-29 12:44:00,1.94055,1.94055,1.94027,1.94034,8000000.0
2006-11-29 12:45:00,1.94049,1.94063,1.94013,1.94062,10000000.0
2006-11-29 12:46:00,1.94062,1.94076,1.94056,1.94065,9000000.0
2006-11-29 12:47:00,1.94045,1.94058,1.94044,1.94055,10000000.0
2006-11-29 12:48:00,1.94038,1.94055,1.94033,1.94033,11000000.0
2006-11-29 12:49:00,1.94032,1.94049,1.94027,1.94028,7000000.0
2006-11-29 12:50:00,1.94033,1.94033,1.93977,1.93977,7000000.0
2006-11-29 12:51:00,1.93966,1.93966,1.93944,1.93944,8000000.0
2006-11-29 12:52:00,1.93968,1.93997,1.93956,1.93981,11000000.0
2006-11-29 12:53:00,1.93991,1.94027,1.93991,1.94027,8000000.0
2006-11-29 12:54:00,1.94004,1.9404,1.93997,1.94035,7000000.0
2006-11-29 12:55:00,1.94004,1.94004,1.93984,1.93984,8000000.0
2006-11-29 12:56:00,1.93995,1.94048,1.93995,1.94048,7000000.0
2006-11-29 12:57:00,1.94057,1.9406,1.9405,1.9405,7000000.0
2006-11-29 12:58:00,1.94052,1.94059,1.94025,1.94025,8000000.0
2006-11-29 12:59:00,1.94091,1.94091,1.94032,1.94035,7000000.0
2006-11-29 13:00:00,1.94021,1.94029,1.94014,1.94029,8000000.0
2006-11-29 13:01:00,1.94025,1.9407,1.94025,1.9407,8000000.0
2006-11-29 13:02:00,1.94033,1.94034,1.93982,1.94022,7000000.0
2006-11-29 13:03:00,1.93975,1.93978,1.93949,1.93978,8000000.0
2006-11-29 13:04:00,1.93981,1.93981,1.93951,1.93963,7000000.0
2006-11-29 13:05:00,1.93965,1.93966,1.93945,1.93964,8000000.0
2006-11-29 13:06:00,1.93986,1.93986,1.93957,1.93967,7000000.0
2006-11-29 13:07:00,1.9399,1.93991,1.93972,1.93979,7000000.0
2006-11-29 13:08:00,1.9396,1.9396,1.93859,1.93861,10000000.0
2006-11-29 13:09:00,1.93862,1.93881,1.9385,1.93873,7000000.0
2006-11-29 13:10:00,1.93884,1.93906,1.93884,1.93894,9000000.0
2006-11-29 13:11:00,1.93908,1.93908,1.93862,1.93877,8000000.0
2006-11-29 13:12:00,1.93862,1.9388,1.93843,1.93847,8000000.0
2006-11-29 13:13:00,1.93829,1.93829,1.93808,1.9381,9000000.0
2006-11-29 13:14:00,1.93812,1.93848,1.93806,1.93848,7000000.0
2006-11-29 13:16:00,1.93891,1.93891,1.9386,1.9386,8000000.0
2006-11-29 13:17:00,1.93845,1.93845,1.93786,1.93791,9000000.0
2006-11-29 13:18:00,1.93818,1.93845,1.93814,1.93845,10000000.0
2006-11-29 13:19:00,1.93838,1.93868,1.93826,1.93854,8000000.0
2006-11-29 13:20:00,1.93887,1.93887,1.93815,1.93835,8000000.0
2006-11-29 13:21:00,1.93827,1.93856,1.93801,1.93856,7000000.0
2006-11-29 13:22:00,1.9385,1.93877,1.93839,1.93877,11000000.0
2006-11-29 13:23:00,1.93862,1.93864,1.93844,1.93856,8000000.0
2006-11-29 13:24:00,1.93849,1.9385,1.93833,1.93842,7000000.0
2006-11-29 13:25:00,1.93834,1.93856,1.93821,1.93821,11000000.0
2006-11-29 13:26:00,1.93824,1.93832,1.93812,1.93832,10000000.0
2006-11-29 13:27:00,1.93859,1.93873,1.93841,1.93841,8000000.0
2006-11-29 13:28:00,1.93835,1.9388,1.93835,1.9388,21000000.0
2006-11-29 13:29:00,1.93884,1.93884,1.93854,1.93854,17000000.0
2006-11-29 13:30:00,1.93837,1.93841,1.93836,1.93836,7000000.0
2006-11-29 13:31:00,1.93834,1.93836,1.93829,1.93829,9000000.0
2006-11-29 13:32:00,1.93826,1.93859,1.93826,1.93842,14000000.0
2006-11-29 13:33:00,1.93873,1.93873,1.93847,1.93847,14000000.0
2006-11-29 13:34:00,1.93835,1.93835,1.93784,1.93784,31000000.0
2006-11-29 13:35:00,1.93774,1.93776,1.93761,1.93762,17000000.0
2006-11-29 13:36:00,1.93821,1.93821,1.93787,1.93787,24000000.0
2006-11-29 13:37:00,1.93793,1.93814,1.93793,1.93805,10000000.0
2006-11-29 13:38:00,1.9386,1.93861,1.93835,1.93835,18000000.0
2006-11-29 13:39:00,1.93857,1.93857,1.93827,1.93827,15000000.0
2006-11-29 13:40:00,1.93825,1.93881,1.93825,1.93881,29000000.0
2006-11-29 13:41:00,1.93882,1.93901,1.93879,1.93879,13000000.0
2006-11-29 13:42:00,1.93897,1.93908,1.9388,1.93908,6000000.0
2006-11-29 13:43:00,1.93884,1.93898,1.93876,1.93889,10000000.0
2006-11-29 13:44:00,1.9385,1.9385,1.93807,1.93807,26000000.0
2006-11-29 13:45:00,1.93809,1.93857,1.93809,1.93857,22000000.0
2006-11-29 13:46:00,1.93854,1.93855,1.93828,1.93828,19000000.0
2006-11-29 13:47:00,1.93853,1.93853,1.93802,1.93802,17000000.0
2006-11-29 13:48:00,1.93817,1.93821,1.93786,1.93786,22000000.0
2006-11-29 13:49:00,1.93781,1.93781,1.93758,1.93758,24000000.0
2006-11-29 13:50:00,1.93781,1.93806,1.93781,1.93783,15000000.0
2006-11-29 13:51:00,1.93821,1.93844,1.93821,1.93827,22000000.0
2006-11-29 13:52:00,1.93825,1.93863,1.93825,1.93863,32000000.0
2006-11-29 13:53:00,1.93847,1.93847,1.9379,1.93826,28000000.0
2006-11-29 13:54:00,1.93839,1.9386,1.93827,1.9386,31000000.0
2006-11-29 13:55:00,1.93867,1.93871,1.93846,1.93862,20000000.0
2006-11-29 13:56:00,1.93865,1.93878,1.93865,1.93875,24000000.0
2006-11-29 13:57:00,1.93868,1.93869,1.93822,1.93851,34000000.0
2006-11-29 13:58:00,1.93879,1.93889,1.93865,1.93872,16000000.0
2006-11-29 13:59:00,1.93861,1.93916,1.93861,1.93916,30000000.0
2006-11-29 14:00:00,1.93921,1.93921,1.93869,1.93869,39000000.0
2006-11-29 14:01:00,1.93869,1.93869,1.93843,1.93869,30000000.0
2006-11-29 14:02:00,1.93863,1.93881,1.93847,1.93881,19000000.0
2006-11-29 14:03:00,1.93894,1.939,1.93878,1.93882,23000000.0
2006-11-29 14:04:00,1.93871,1.93888,1.93871,1.93886,33000000.0
2006-11-29 14:05:00,1.93885,1.93895,1.93873,1.93885,28000000.0
2006-11-29 14:06:00,1.93881,1.93881,1.93857,1.93879,31000000.0
2006-11-29 14:07:00,1.93915,1.93917,1.93899,1.93901,31000000.0
2006-11-29 14:08:00,1.939,1.93936,1.93896,1.93916,27000000.0
2006-11-29 14:09:00,1.93936,1.93944,1.93924,1.93925,27000000.0
2006-11-29 14:10:00,1.93912,1.93922,1.93906,1.93912,24000000.0
2006-11-29 14:11:00,1.93875,1.93875,1.93858,1.93865,21000000.0
2006-11-29 14:12:00,1.93846,1.93858,1.93834,1.93834,22000000.0
2006-11-29 14:13:00,1.93803,1.93803,1.93783,1.9379,13000000.0
2006-11-29 14:14:00,1.93806,1.9385,1.93806,1.9385,21000000.0
2006-11-29 14:15:00,1.93844,1.93844,1.93808,1.93819,25000000.0
2006-11-29 14:16:00,1.93847,1.93869,1.93811,1.93811,26000000.0
2006-11-29 14:17:00,1.93817,1.93819,1.93797,1.93797,32000000.0
2006-11-29 14:18:00,1.93791,1.93803,1.93788,1.93788,27000000.0
2006-11-29 14:19:00,1.93836,1.93836,1.9381,1.9381,35000000.0
2006-11-29 14:20:00,1.93812,1.93844,1.93812,1.93844,32000000.0
2006-11-29 14:21:00,1.9385,1.9386,1.9383,1.9386,39000000.0
2006-11-29 14:22:00,1.93835,1.93869,1.93835,1.93853,22000000.0
2006-11-29 14:23:00,1.93859,1.93927,1.93859,1.93927,40000000.0
2006-11-29 14:24:00,1.93933,1.93933,1.93914,1.93926,10000000.0
2006-11-29 14:25:00,1.93937,1.93944,1.93925,1.93936,35000000.0
2006-11-29 14:26:00,1.93935,1.93935,1.93892,1.93892,18000000.0
2006-11-29 14:27:00,1.93871,1.9388,1.93825,1.93825,28000000.0
2006-11-29 14:28:00,1.93821,1.93855,1.93787,1.93855,21000000.0
2006-11-29 14:29:00,1.93902,1.93933,1.93901,1.93903,16000000.0
2006-11-29 14:30:00,1.93898,1.93911,1.93891,1.93911,25000000.0
2006-11-29 14:31:00,1.93903,1.93925,1.93903,1.93916,26000000.0
2006-11-29 14:32:00,1.93914,1.93936,1.93914,1.93927,32000000.0
2006-11-29 14:33:00,1.93927,1.93975,1.93927,1.93975,20000000.0
2006-11-29 14:34:00,1.9398,1.9398,1.93951,1.93951,25000000.0
2006-11-29 14:35:00,1.93963,1.93963,1.93915,1.93915,23000000.0
2006-11-29 14:36:00,1.93892,1.93903,1.93884,1.93903,11000000.0
2006-11-29 14:37:00,1.9391,1.93946,1.9391,1.93946,41000000.0
2006-11-29 14:38:00,1.93964,1.93975,1.93964,1.9397,54000000.0
2006-11-29 14:39:00,1.93942,1.93944,1.93937,1.93944,36000000.0
2006-11-29 14:40:00,1.93958,1.93962,1.9394,1.93959,36000000.0
2006-11-29 14:41:00,1.93921,1.93923,1.93899,1.93923,41000000.0
2006-11-29 14:42:00,1.93921,1.93921,1.93894,1.93919,19000000.0
2006-11-29 14:43:00,1.93928,1.93945,1.93903,1.93903,20000000.0
2006-11-29 14:44:00,1.93899,1.93926,1.93898,1.93926,25000000.0
2006-11-29 14:45:00,1.93896,1.93928,1.93896,1.93923,33000000.0
2006-11-29 14:46:00,1.93911,1.93964,1.93911,1.93941,11000000.0
2006-11-29 14:48:00,1.93935,1.93937,1.9393,1.9393,21000000.0
2006-11-29 14:49:00,1.93917,1.93931,1.93912,1.93917,32000000.0
2006-11-29 14:50:00,1.93923,1.93937,1.93915,1.93915,33000000.0
2006-11-29 14:51:00,1.93911,1.93918,1.93899,1.93899,37000000.0
2006-11-29 14:52:00,1.939,1.93945,1.939,1.93945,17000000.0
2006-11-29 14:53:00,1.93936,1.93936,1.93857,1.93857,22000000.0
2006-11-29 14:54:00,1.93842,1.93877,1.93842,1.93877,17000000.0
2006-11-29 14:55:00,1.93889,1.93932,1.93889,1.93932,7000000.0
2006-11-29 14:56:00,1.93936,1.93956,1.93936,1.93954,21000000.0
2006-11-29 14:57:00,1.93962,1.93964,1.93939,1.93941,12000000.0
2006-11-29 14:58:00,1.93917,1.93942,1.93913,1.93915,31000000.0
2006-11-29 14:59:00,1.93951,1.93982,1.93951,1.93982,20000000.0
2006-11-29 15:00:00,1.93974,1.93974,1.9389,1.93938,32000000.0
2006-11-29 15:01:00,1.93928,1.93928,1.9388,1.93923,14000000.0
2006-11-29 15:02:00,1.93934,1.93946,1.93915,1.93916,26000000.0
2006-11-29 15:03:00,1.93934,1.93934,1.93897,1.93897,30000000.0
2006-11-29 15:04:00,1.93941,1.93962,1.93933,1.93962,29000000.0
2006-11-29 15:05:00,1.93968,1.93975,1.93949,1.93972,28000000.0
2006-11-29 15:06:00,1.93968,1.93968,1.93958,1.93959,16000000.0
2006-11-29 15:07:00,1.93963,1.93963,1.93946,1.93957,26000000.0
2006-11-29 15:08:00,1.93949,1.93949,1.93928,1.93928,25000000.0
2006-11-29 15:09:00,1.93889,1.93903,1.93875,1.93899,34000000.0
2006-11-29 15:10:00,1.93893,1.93922,1.93893,1.9392,36000000.0
2006-11-29 15:11:00,1.93915,1.93919,1.93909,1.93917,27000000.0
2006-11-29 15:12:00,1.93922,1.93961,1.93922,1.93961,26000000.0
2006-11-29 15:13:00,1.93974,1.93974,1.9396,1.93961,41000000.0
2006-11-29 15:14:00,1.93947,1.93947,1.93935,1.93936,30000000.0
2006-11-29 15:15:00,1.93915,1.93929,1.93915,1.93917,21000000.0
2006-11-29 15:16:00,1.93904,1.93904,1.93873,1.93873,9000000.0
2006-11-29 15:17:00,1.93876,1.93921,1.93855,1.93921,26000000.0
2006-11-29 15:18:00,1.9392,1.9392,1.93909,1.93911,10000000.0
2006-11-29 15:19:00,1.9392,1.9392,1.93894,1.93907,16000000.0
2006-11-29 15:20:00,1.93903,1.93903,1.93847,1.93863,20000000.0
2006-11-29 15:21:00,1.93853,1.93864,1.93853,1.93864,12000000.0
2006-11-29 15:22:00,1.93852,1.93852,1.93811,1.93811,22000000.0
2006-11-29 15:23:00,1.93812,1.93842,1.93812,1.93819,36000000.0
2006-11-29 15:24:00,1.93815,1.93815,1.93787,1.938,8000000.0
2006-11-29 15:25:00,1.93812,1.93812,1.93797,1.93798,14000000.0
2006-11-29 15:26:00,1.93806,1.93824,1.93801,1.93801,40000000.0
2006-11-29 15:27:00,1.93788,1.93788,1.93766,1.93766,32000000.0
2006-11-29 15:28:00,1.93777,1.93777,1.93748,1.9377,55000000.0
2006-11-29 15:29:00,1.93774,1.93776,1.9358,1.93755,47000000.0
2006-11-29 15:30:00,1.93434,1.93662,1.93392,1.93566,71000000.0
2006-11-29 15:31:00,1.93551,1.93653,1.93551,1.93653,58000000.0
2006-11-29 15:32:00,1.93666,1.93697,1.93606,1.93697,25000000.0
2006-11-29 15:33:00,1.93714,1.93748,1.93664,1.93722,32000000.0
2006-11-29 15:34:00,1.93752,1.93811,1.93747,1.93786,22000000.0
2006-11-29 15:35:00,1.93788,1.93788,1.93724,1.93724,30000000.0
2006-11-29 15:36:00,1.93676,1.93676,1.9362,1.9362,23000000.0
2006-11-29 15:37:00,1.93681,1.93681,1.93644,1.93669,24000000.0
2006-11-29 15:38:00,1.93653,1.93653,1.93614,1.93614,61000000.0
2006-11-29 15:39:00,1.93608,1.93615,1.93592,1.93608,40000000.0
2006-11-29 15:40:00,1.93569,1.93584,1.93549,1.93549,37000000.0
2006-11-29 15:41:00,1.93578,1.936,1.93578,1.936,43000000.0
2006-11-29 15:42:00,1.93527,1.93527,1.93508,1.93509,41000000.0
2006-11-29 15:43:00,1.93528,1.93589,1.93528,1.93579,30000000.0
2006-11-29 15:44:00,1.93548,1.93557,1.93546,1.93557,29000000.0
2006-11-29 15:45:00,1.93593,1.93593,1.93508,1.93543,36000000.0
2006-11-29 15:46:00,1.93528,1.93533,1.93501,1.93501,24000000.0
2006-11-29 15:47:00,1.9347,1.93488,1.93447,1.93488,31000000.0
2006-11-29 15:48:00,1.93499,1.93552,1.93499,1.93518,33000000.0
2006-11-29 15:49:00,1.93514,1.9354,1.93488,1.9354,25000000.0
2006-11-29 15:50:00,1.93553,1.93556,1.93526,1.93556,11000000.0
2006-11-29 15:51:00,1.93535,1.93558,1.93527,1.93558,37000000.0
2006-11-29 15:52:00,1.93587,1.93599,1.93571,1.93574,23000000.0
2006-11-29 15:53:00,1.93556,1.93556,1.93545,1.93545,15000000.0
2006-11-29 15:54:00,1.93534,1.93547,1.93534,1.93541,26000000.0
2006-11-29 15:55:00,1.93566,1.93598,1.93566,1.93598,33000000.0
2006-11-29 15:56:00,1.93609,1.93618,1.93602,1.93604,6000000.0
2006-11-29 15:57:00,1.93604,1.93625,1.93593,1.9361,34000000.0
2006-11-29 15:58:00,1.93634,1.93634,1.93591,1.93621,24000000.0
2006-11-29 15:59:00,1.93619,1.93619,1.93599,1.93602,23000000.0
2006-11-29 16:00:00,1.93644,1.93703,1.93644,1.93703,51000000.0
2006-11-29 16:01:00,1.93709,1.9375,1.93707,1.9375,31000000.0
2006-11-29 16:02:00,1.9377,1.93794,1.93759,1.93765,29000000.0
2006-11-29 16:03:00,1.93784,1.93784,1.93769,1.93777,51000000.0
2006-11-29 16:04:00,1.93738,1.93806,1.93738,1.93806,38000000.0
2006-11-29 16:05:00,1.93753,1.93771,1.93753,1.93755,37000000.0
2006-11-29 16:06:00,1.93746,1.93769,1.93714,1.93723,33000000.0
2006-11-29 16:07:00,1.93741,1.93772,1.9372,1.93772,37000000.0
2006-11-29 16:08:00,1.93758,1.93815,1.93758,1.93815,37000000.0
2006-11-29 16:09:00,1.93787,1.938,1.93779,1.9379,44000000.0
2006-11-29 16:10:00,1.93798,1.93824,1.93775,1.93775,41000000.0
2006-11-29 16:11:00,1.93766,1.9378,1.93751,1.9378,27000000.0
2006-11-29 16:12:00,1.93803,1.93848,1.93803,1.93848,22000000.0
2006-11-29 16:13:00,1.93838,1.93853,1.93825,1.93834,38000000.0
2006-11-29 16:14:00,1.93822,1.93827,1.93799,1.93799,41000000.0
2006-11-29 16:15:00,1.93813,1.93833,1.93811,1.93811,42000000.0
2006-11-29 16:16:00,1.93808,1.93812,1.9379,1.93809,45000000.0
2006-11-29 16:17:00,1.93822,1.93885,1.93822,1.93885,22000000.0
2006-11-29 16:18:00,1.93881,1.93882,1.93866,1.93876,49000000.0
2006-11-29 16:19:00,1.93865,1.93869,1.93842,1.93863,27000000.0
2006-11-29 16:20:00,1.9384,1.93868,1.9384,1.93861,52000000.0
2006-11-29 16:21:00,1.9389,1.9389,1.93849,1.93885,37000000.0
2006-11-29 16:22:00,1.93908,1.9392,1.93876,1.93899,50000000.0
2006-11-29 16:23:00,1.93897,1.939,1.93868,1.939,48000000.0
2006-11-29 16:24:00,1.93929,1.93929,1.93898,1.9392,44000000.0
2006-11-29 16:25:00,1.93894,1.93922,1.93887,1.93922,28000000.0
2006-11-29 16:26:00,1.93898,1.93904,1.93888,1.93888,41000000.0
2006-11-29 16:27:00,1.9382,1.93831,1.9381,1.93831,46000000.0
2006-11-29 16:28:00,1.93868,1.93906,1.93849,1.93906,34000000.0
2006-11-29 16:29:00,1.93875,1.93875,1.93842,1.93864,24000000.0
2006-11-29 16:30:00,1.93845,1.93849,1.93811,1.93849,43000000.0
2006-11-29 16:31:00,1.93825,1.93829,1.93795,1.93803,36000000.0
2006-11-29 16:32:00,1.93795,1.93819,1.93793,1.93811,34000000.0
2006-11-29 16:33:00,1.93809,1.9383,1.9379,1.93825,41000000.0
2006-11-29 16:34:00,1.93832,1.93832,1.93791,1.93796,29000000.0
2006-11-29 16:35:00,1.93827,1.93836,1.93783,1.93811,53000000.0
2006-11-29 16:36:00,1.9381,1.9381,1.93752,1.93776,43000000.0
2006-11-29 16:37:00,1.93773,1.93793,1.93762,1.93762,56000000.0
2006-11-29 16:38:00,1.93751,1.93795,1.93751,1.93757,34000000.0
2006-11-29 16:39:00,1.93748,1.93748,1.93722,1.9373,43000000.0
2006-11-29 16:40:00,1.93744,1.93763,1.9373,1.93741,63000000.0
2006-11-29 16:41:00,1.93719,1.93733,1.93695,1.93718,44000000.0
2006-11-29 16:42:00,1.93754,1.93761,1.93721,1.93748,57000000.0
2006-11-29 16:43:00,1.93735,1.93747,1.93725,1.93725,20000000.0
2006-11-29 16:44:00,1.93743,1.93743,1.93702,1.93729,34000000.0
2006-11-29 16:45:00,1.93755,1.93802,1.93755,1.938,41000000.0
2006-11-29 16:46:00,1.93802,1.93805,1.93784,1.93796,59000000.0
2006-11-29 16:47:00,1.93782,1.93807,1.9377,1.93807,55000000.0
2006-11-29 16:48:00,1.93818,1.93818,1.93791,1.93817,46000000.0
2006-11-29 16:49:00,1.93815,1.93815,1.93802,1.93807,35000000.0
2006-11-29 16:50:00,1.93802,1.93815,1.93782,1.93784,45000000.0
2006-11-29 16:51:00,1.93795,1.93812,1.9379,1.9379,30000000.0
2006-11-29 16:52:00,1.93786,1.93786,1.9376,1.93774,30000000.0
2006-11-29 16:53:00,1.93774,1.93807,1.93774,1.93807,19000000.0
2006-11-29 16:54:00,1.93821,1.93821,1.93758,1.93758,18000000.0
2006-11-29 16:55:00,1.93765,1.93765,1.93698,1.93698,40000000.0
2006-11-29 16:56:00,1.9367,1.93689,1.93668,1.93689,37000000.0
2006-11-29 16:57:00,1.9369,1.93691,1.93661,1.93661,17000000.0
2006-11-29 16:58:00,1.93647,1.93655,1.93634,1.93634,45000000.0
2006-11-29 16:59:00,1.93631,1.93635,1.9361,1.93618,39000000.0
2006-11-29 17:00:00,1.93642,1.93702,1.93642,1.93656,47000000.0
2006-11-29 17:01:00,1.93604,1.93626,1.93594,1.93602,26000000.0
2006-11-29 17:02:00,1.93632,1.93658,1.93629,1.93629,33000000.0
2006-11-29 17:03:00,1.93617,1.93646,1.93614,1.93631,33000000.0
2006-11-29 17:04:00,1.93621,1.93657,1.93621,1.93657,37000000.0
2006-11-29 17:05:00,1.93624,1.93634,1.93585,1.93634,35000000.0
2006-11-29 17:06:00,1.93635,1.93696,1.93635,1.93696,46000000.0
2006-11-29 17:07:00,1.93686,1.93686,1.93619,1.93627,33000000.0
2006-11-29 17:08:00,1.9364,1.93642,1.93606,1.93635,45000000.0
2006-11-29 17:09:00,1.93624,1.93632,1.93609,1.93628,47000000.0
2006-11-29 17:10:00,1.93594,1.93669,1.93594,1.93667,11000000.0
2006-11-29 17:11:00,1.93672,1.93676,1.93641,1.93647,44000000.0
2006-11-29 17:12:00,1.93654,1.93658,1.93636,1.93636,23000000.0
2006-11-29 17:13:00,1.93623,1.93623,1.93514,1.93514,35000000.0
2006-11-29 17:14:00,1.93488,1.93519,1.93488,1.93492,27000000.0
2006-11-29 17:15:00,1.93515,1.93527,1.935,1.93507,26000000.0
2006-11-29 17:16:00,1.93537,1.93561,1.93531,1.93559,27000000.0
2006-11-29 17:17:00,1.93579,1.93596,1.93579,1.93596,38000000.0
2006-11-29 17:18:00,1.93594,1.93594,1.93556,1.93581,29000000.0
2006-11-29 17:19:00,1.93578,1.93583,1.93568,1.93579,19000000.0
2006-11-29 17:20:00,1.9357,1.93592,1.9354,1.9354,29000000.0
2006-11-29 17:21:00,1.93526,1.93526,1.93511,1.93511,26000000.0
2006-11-29 17:22:00,1.93504,1.93504,1.9342,1.9342,30000000.0
2006-11-29 17:23:00,1.93407,1.93453,1.93407,1.93444,32000000.0
2006-11-29 17:24:00,1.93455,1.93457,1.93442,1.9345,23000000.0
2006-11-29 17:25:00,1.93467,1.93535,1.93467,1.93535,20000000.0
2006-11-29 17:26:00,1.9354,1.9354,1.9352,1.93536,18000000.0
2006-11-29 17:27:00,1.93527,1.93556,1.93525,1.93539,44000000.0
2006-11-29 17:28:00,1.93515,1.9355,1.93509,1.93536,39000000.0
2006-11-29 17:29:00,1.93577,1.93584,1.9355,1.9355,36000000.0
2006-11-29 17:30:00,1.93528,1.9358,1.93528,1.93555,61000000.0
2006-11-29 17:31:00,1.93561,1.9357,1.93546,1.93555,62000000.0
2006-11-29 17:32:00,1.93555,1.93578,1.93555,1.93571,54000000.0
2006-11-29 17:33:00,1.9356,1.93594,1.93559,1.93593,64000000.0
2006-11-29 17:34:00,1.93597,1.93642,1.93597,1.93642,60000000.0
2006-11-29 17:35:00,1.93659,1.93741,1.93659,1.93714,43000000.0
2006-11-29 17:36:00,1.93717,1.93717,1.93692,1.93705,58000000.0
2006-11-29 17:37:00,1.93703,1.93703,1.93684,1.93693,47000000.0
2006-11-29 17:38:00,1.93698,1.93713,1.93698,1.93711,44000000.0
2006-11-29 17:39:00,1.93661,1.9368,1.93661,1.93677,41000000.0
2006-11-29 17:40:00,1.93676,1.93678,1.93669,1.93671,59000000.0
2006-11-29 17:41:00,1.93672,1.93677,1.93671,1.93674,50000000.0
2006-11-29 17:42:00,1.93652,1.93675,1.93643,1.93661,37000000.0
2006-11-29 17:43:00,1.93699,1.93711,1.93692,1.93709,33000000.0
2006-11-29 17:44:00,1.93708,1.93729,1.93701,1.93729,46000000.0
2006-11-29 17:45:00,1.93712,1.93716,1.93697,1.93697,49000000.0
2006-11-29 17:46:00,1.93687,1.93698,1.93683,1.93683,56000000.0
2006-11-29 17:47:00,1.93691,1.93731,1.93691,1.93714,65000000.0
2006-11-29 17:48:00,1.93748,1.9377,1.93734,1.93734,61000000.0
2006-11-29 17:49:00,1.9369,1.9373,1.9369,1.93707,72000000.0
2006-11-29 17:50:00,1.93735,1.93773,1.93735,1.93773,53000000.0
2006-11-29 17:51:00,1.93751,1.93751,1.93737,1.93738,54000000.0
2006-11-29 17:52:00,1.93744,1.93764,1.93741,1.93741,51000000.0
2006-11-29 17:53:00,1.93678,1.9368,1.93652,1.93669,42000000.0
2006-11-29 17:54:00,1.93638,1.93686,1.93638,1.93686,32000000.0
2006-11-29 17:55:00,1.93686,1.9369,1.93681,1.9369,32000000.0
2006-11-29 17:56:00,1.93689,1.93738,1.93689,1.93738,47000000.0
2006-11-29 17:57:00,1.93738,1.93751,1.9373,1.93739,34000000.0
2006-11-29 17:58:00,1.93755,1.93755,1.93694,1.93694,44000000.0
2006-11-29 17:59:00,1.93666,1.93681,1.93615,1.93615,39000000.0
2006-11-29 18:00:00,1.93612,1.93613,1.93578,1.93578,32000000.0
2006-11-29 18:01:00,1.93614,1.93628,1.93614,1.9362,52000000.0
2006-11-29 18:02:00,1.93611,1.93616,1.93607,1.93608,30000000.0
2006-11-29 18:03:00,1.93585,1.93631,1.93584,1.93631,38000000.0
2006-11-29 18:04:00,1.93645,1.93645,1.93622,1.93624,38000000.0
2006-11-29 18:05:00,1.93612,1.93612,1.9359,1.936,36000000.0
2006-11-29 18:06:00,1.93601,1.93672,1.93593,1.93672,32000000.0
2006-11-29 18:07:00,1.93652,1.93673,1.93639,1.93639,38000000.0
2006-11-29 18:08:00,1.9358,1.93616,1.9358,1.93611,56000000.0
2006-11-29 18:09:00,1.93654,1.93674,1.93641,1.93674,34000000.0
2006-11-29 18:10:00,1.93697,1.93727,1.93691,1.93727,26000000.0
2006-11-29 18:11:00,1.93747,1.93793,1.93743,1.93793,34000000.0
2006-11-29 18:12:00,1.93809,1.93809,1.93787,1.93787,24000000.0
2006-11-29 18:13:00,1.93778,1.93792,1.93773,1.93792,30000000.0
2006-11-29 18:14:00,1.93791,1.93809,1.93746,1.93746,22000000.0
2006-11-29 18:15:00,1.93732,1.93735,1.93725,1.93729,21000000.0
2006-11-29 18:16:00,1.93697,1.93719,1.93675,1.93675,66000000.0
2006-11-29 18:17:00,1.93661,1.93672,1.93643,1.93653,60000000.0
2006-11-29 18:18:00,1.93672,1.93697,1.9367,1.9367,33000000.0
2006-11-29 18:19:00,1.93616,1.93617,1.93601,1.93609,46000000.0
2006-11-29 18:20:00,1.93618,1.93634,1.93595,1.93598,61000000.0
2006-11-29 18:21:00,1.93617,1.93664,1.93617,1.93649,37000000.0
2006-11-29 18:22:00,1.93659,1.93659,1.93593,1.93613,49000000.0
2006-11-29 18:23:00,1.93598,1.93598,1.9355,1.9355,34000000.0
2006-11-29 18:24:00,1.93556,1.93586,1.93555,1.93555,47000000.0
2006-11-29 18:25:00,1.93606,1.93609,1.93585,1.93585,31000000.0
2006-11-29 18:26:00,1.93572,1.93578,1.93558,1.93578,43000000.0
2006-11-29 18:27:00,1.9361,1.93616,1.93604,1.93613,35000000.0
2006-11-29 18:28:00,1.93589,1.93589,1.93502,1.93518,18000000.0
2006-11-29 18:29:00,1.93535,1.93551,1.93528,1.93546,24000000.0
2006-11-29 18:30:00,1.93576,1.93585,1.93575,1.93575,32000000.0
2006-11-29 18:31:00,1.93556,1.93569,1.93535,1.93569,46000000.0
2006-11-29 18:32:00,1.93636,1.93636,1.93591,1.93591,55000000.0
2006-11-29 18:33:00,1.93586,1.936,1.93568,1.936,29000000.0
2006-11-29 18:34:00,1.93608,1.93641,1.93608,1.93641,32000000.0
2006-11-29 18:35:00,1.93627,1.93635,1.93604,1.93613,47000000.0
2006-11-29 18:36:00,1.93598,1.93598,1.93547,1.93547,65000000.0
2006-11-29 18:37:00,1.93542,1.93558,1.93505,1.93511,63000000.0
2006-11-29 18:38:00,1.93487,1.93487,1.93401,1.93401,61000000.0
2006-11-29 18:39:00,1.93423,1.9345,1.93423,1.93432,37000000.0
2006-11-29 18:40:00,1.93436,1.93451,1.93408,1.93451,52000000.0
2006-11-29 18:41:00,1.93455,1.93466,1.93421,1.93423,68000000.0
2006-11-29 18:42:00,1.93399,1.93456,1.93399,1.93444,40000000.0
2006-11-29 18:43:00,1.9344,1.9344,1.93412,1.93412,39000000.0
2006-11-29 18:44:00,1.9341,1.93415,1.93355,1.93355,33000000.0
2006-11-29 18:45:00,1.9338,1.93424,1.9338,1.93424,57000000.0
2006-11-29 18:46:00,1.93406,1.93442,1.93406,1.93442,61000000.0
2006-11-29 18:47:00,1.9345,1.93462,1.93439,1.93462,41000000.0
2006-11-29 18:48:00,1.93485,1.9352,1.93484,1.9352,26000000.0
2006-11-29 18:49:00,1.9349,1.93492,1.93459,1.93473,31000000.0
2006-11-29 19:54:00,1.93499,1.93601,1.93499,1.93601,9000000.0
2006-11-29 19:55:00,1.93657,1.93679,1.93645,1.93667,30000000.0
2006-11-29 19:56:00,1.93634,1.93641,1.93631,1.93638,20000000.0
2006-11-29 19:57:00,1.93641,1.93654,1.93639,1.93654,12000000.0
2006-11-29 19:58:00,1.9368,1.9371,1.9368,1.9371,13000000.0
2006-11-29 19:59:00,1.93687,1.93687,1.93665,1.93665,31000000.0
2006-11-29 20:00:00,1.93522,1.93567,1.93522,1.9356,23000000.0
2006-11-29 20:01:00,1.93559,1.93559,1.93541,1.9355,13000000.0
2006-11-29 20:02:00,1.93546,1.93566,1.93544,1.93564,20000000.0
2006-11-29 20:03:00,1.93573,1.93574,1.93561,1.93572,18000000.0
2006-11-29 20:04:00,1.93563,1.93576,1.93526,1.93526,27000000.0
2006-11-29 20:05:00,1.93526,1.9362,1.93526,1.93603,23000000.0
2006-11-29 20:06:00,1.93616,1.9363,1.93613,1.93628,13000000.0
2006-11-29 20:07:00,1.9361,1.9365,1.9361,1.93645,29000000.0
2006-11-29 20:08:00,1.93625,1.93653,1.93619,1.93653,15000000.0
2006-11-29 20:09:00,1.93694,1.93735,1.93694,1.93713,17000000.0
2006-11-29 20:11:00,1.93712,1.93736,1.93704,1.93724,10000000.0
2006-11-29 20:12:00,1.93705,1.9371,1.93616,1.93616,15000000.0
2006-11-29 20:14:00,1.93588,1.93668,1.93588,1.93668,15000000.0
2006-11-29 20:15:00,1.93716,1.93722,1.93711,1.93718,10000000.0
2006-11-29 20:16:00,1.93684,1.93684,1.93663,1.93664,22000000.0
2006-11-29 20:17:00,1.93662,1.93675,1.93625,1.93658,7000000.0
2006-11-29 20:18:00,1.93686,1.9369,1.9367,1.93674,24000000.0
2006-11-29 20:19:00,1.93676,1.937,1.93676,1.93686,9000000.0
2006-11-29 20:20:00,1.93676,1.93686,1.93666,1.93677,14000000.0
2006-11-29 20:22:00,1.9366,1.9366,1.93633,1.93633,12000000.0
2006-11-29 20:23:00,1.93611,1.93611,1.93556,1.93556,8000000.0
2006-11-29 20:24:00,1.93518,1.93524,1.93488,1.93488,15000000.0
2006-11-29 20:25:00,1.93474,1.93495,1.9346,1.93494,16000000.0
2006-11-29 20:26:00,1.93476,1.93506,1.93472,1.93501,22000000.0
2006-11-29 20:27:00,1.93505,1.93522,1.93474,1.93522,11000000.0
2006-11-29 20:28:00,1.93547,1.93557,1.93498,1.93498,7000000.0
2006-11-29 20:29:00,1.93514,1.93592,1.93514,1.9356,20000000.0
2006-11-29 20:30:00,1.93582,1.93582,1.93551,1.93552,27000000.0
2006-11-29 20:31:00,1.93573,1.93605,1.93573,1.93605,4000000.0
2006-11-29 20:32:00,1.93582,1.93606,1.93553,1.93606,20000000.0
2006-11-29 20:33:00,1.93624,1.93629,1.9361,1.93623,14000000.0
2006-11-29 20:34:00,1.93605,1.93606,1.93568,1.93568,28000000.0
2006-11-29 20:35:00,1.93575,1.93575,1.93539,1.93539,23000000.0
2006-11-29 20:36:00,1.93521,1.93521,1.93458,1.93514,11000000.0
2006-11-29 20:37:00,1.93522,1.93534,1.93522,1.93534,7000000.0
2006-11-29 20:38:00,1.93532,1.93532,1.93494,1.935,10000000.0
2006-11-29 20:39:00,1.93499,1.9351,1.93499,1.93507,9000000.0
2006-11-29 20:40:00,1.9349,1.9349,1.93462,1.93462,8000000.0
2006-11-29 20:41:00,1.93459,1.9352,1.93459,1.935,8000000.0
2006-11-29 20:42:00,1.93451,1.93529,1.93451,1.93529,15000000.0
2006-11-29 20:43:00,1.93542,1.93542,1.93477,1.93515,12000000.0
2006-11-29 20:44:00,1.93531,1.93547,1.9353,1.93547,7000000.0
2006-11-29 20:45:00,1.93539,1.93542,1.93523,1.93532,12000000.0
2006-11-29 20:46:00,1.93535,1.93548,1.93522,1.93522,9000000.0
2006-11-29 20:47:00,1.93495,1.93528,1.93489,1.93528,11000000.0
2006-11-29 20:48:00,1.93524,1.93534,1.93501,1.93501,11000000.0
2006-11-29 20:49:00,1.93532,1.93539,1.93489,1.93489,18000000.0
2006-11-29 20:50:00,1.93485,1.93557,1.93485,1.93557,7000000.0
2006-11-29 20:51:00,1.93566,1.93583,1.93566,1.93582,18000000.0
2006-11-29 20:52:00,1.93599,1.93632,1.93599,1.93627,15000000.0
2006-11-29 20:53:00,1.9364,1.93641,1.93631,1.93641,8000000.0
2006-11-29 20:54:00,1.9361,1.93621,1.9361,1.93615,10000000.0
2006-11-29 20:55:00,1.93572,1.93605,1.93563,1.93605,10000000.0
2006-11-29 20:56:00,1.93573,1.93596,1.93564,1.9358,8000000.0
2006-11-29 20:57:00,1.93571,1.93603,1.93571,1.93603,18000000.0
2006-11-29 20:58:00,1.93577,1.93582,1.93559,1.93582,14000000.0
2006-11-29 20:59:00,1.93587,1.93602,1.93587,1.93598,8000000.0
2006-11-29 21:00:00,1.93584,1.93662,1.93569,1.93662,7000000.0
2006-11-29 21:01:00,1.93666,1.93673,1.93618,1.93618,16000000.0
2006-11-29 21:02:00,1.93575,1.93688,1.93575,1.93638,8000000.0
2006-11-29 21:03:00,1.93614,1.93678,1.93614,1.93678,13000000.0
2006-11-29 21:04:00,1.93702,1.93709,1.93697,1.93697,8000000.0
2006-11-29 21:05:00,1.93668,1.93668,1.93648,1.93649,11000000.0
2006-11-29 21:06:00,1.93662,1.93668,1.93659,1.93662,8000000.0
2006-11-29 21:07:00,1.93665,1.93674,1.93633,1.93633,7000000.0
2006-11-29 21:08:00,1.93638,1.93661,1.93638,1.93657,11000000.0
2006-11-29 21:09:00,1.93656,1.93685,1.93656,1.93685,9000000.0
2006-11-29 21:10:00,1.93697,1.93717,1.93689,1.93717,10000000.0
2006-11-29 21:11:00,1.93696,1.93696,1.93637,1.93637,8000000.0
2006-11-29 21:12:00,1.93682,1.93704,1.93511,1.93511,10000000.0
2006-11-29 21:13:00,1.93697,1.93752,1.93697,1.93752,8000000.0
2006-11-29 21:14:00,1.93762,1.93762,1.93737,1.93737,7000000.0
2006-11-29 21:15:00,1.93746,1.93769,1.93746,1.93769,11000000.0
2006-11-29 21:16:00,1.93774,1.93774,1.9376,1.93773,9000000.0
2006-11-29 21:17:00,1.93803,1.9381,1.93787,1.93787,7000000.0
2006-11-29 21:18:00,1.93788,1.93811,1.93788,1.93801,7000000.0
2006-11-29 21:19:00,1.93791,1.93793,1.93771,1.93774,8000000.0
2006-11-29 21:20:00,1.93765,1.93767,1.93716,1.9375,12000000.0
2006-11-29 21:21:00,1.93742,1.93788,1.93735,1.93782,8000000.0
2006-11-29 21:22:00,1.93724,1.93724,1.93678,1.93678,7000000.0
2006-11-29 21:23:00,1.93682,1.93713,1.93682,1.93713,10000000.0
2006-11-29 21:25:00,1.93713,1.93729,1.93713,1.93729,6000000.0
2006-11-29 21:26:00,1.93747,1.93776,1.93747,1.9377,5000000.0
2006-11-29 21:27:00,1.93789,1.93812,1.93789,1.93812,6000000.0
2006-11-29 21:28:00,1.93829,1.93829,1.93815,1.93829,20000000.0
2006-11-29 21:29:00,1.93834,1.93842,1.93813,1.93826,8000000.0
2006-11-29 21:30:00,1.9381,1.93824,1.93795,1.93795,9000000.0
2006-11-29 21:31:00,1.93732,1.93732,1.93664,1.93724,5000000.0
2006-11-29 21:32:00,1.93737,1.93737,1.93698,1.93706,7000000.0
2006-11-29 21:33:00,1.93733,1.93741,1.93717,1.93741,6000000.0
2006-11-29 21:34:00,1.93736,1.93781,1.93736,1.93766,10000000.0
2006-11-29 21:35:00,1.93764,1.93766,1.93756,1.93766,11000000.0
2006-11-29 21:38:00,1.93751,1.93751,1.93692,1.93694,26000000.0
2006-11-29 21:39:00,1.93687,1.9369,1.93644,1.93646,18000000.0
2006-11-29 21:40:00,1.93637,1.93652,1.93633,1.93635,12000000.0
2006-11-29 21:41:00,1.93629,1.93629,1.936,1.93614,7000000.0
2006-11-29 22:13:00,1.93615,1.93625,1.93615,1.93625,10000000.0
2006-11-29 22:14:00,1.9361,1.93617,1.93571,1.93571,13000000.0
2006-11-29 22:15:00,1.93547,1.93655,1.93547,1.93655,7000000.0
2006-11-29 22:16:00,1.9362,1.93662,1.9362,1.93662,8000000.0
2006-11-29 22:18:00,1.9368,1.93692,1.93675,1.93692,5000000.0
2006-11-29 22:19:00,1.93694,1.93694,1.93675,1.93677,6000000.0
2006-11-29 22:20:00,1.93679,1.93706,1.9365,1.93696,7000000.0
2006-11-29 22:21:00,1.93672,1.93672,1.93643,1.93644,11000000.0
2006-11-29 22:22:00,1.93643,1.93658,1.93642,1.93658,8000000.0
2006-11-29 22:23:00,1.93647,1.93653,1.93647,1.93653,15000000.0
2006-11-29 22:24:00,1.93652,1.93662,1.93641,1.93641,10000000.0
2006-11-29 22:25:00,1.9364,1.93648,1.9364,1.93648,5000000.0
2006-11-29 22:26:00,1.93675,1.93675,1.93643,1.93649,10000000.0
2006-11-29 22:27:00,1.93625,1.93631,1.93625,1.93626,10000000.0
2006-11-29 22:28:00,1.9364,1.93649,1.93636,1.93636,8000000.0
2006-11-29 22:29:00,1.93647,1.93651,1.9363,1.9363,7000000.0
2006-11-29 22:30:00,1.93643,1.93663,1.93643,1.93663,5000000.0
2006-11-29 22:31:00,1.9365,1.9365,1.93604,1.93604,7000000.0
2006-11-29 22:32:00,1.936,1.9361,1.93591,1.93603,7000000.0
2006-11-29 22:33:00,1.93619,1.93619,1.936,1.936,10000000.0
2006-11-29 22:34:00,1.93596,1.93624,1.93586,1.93624,47000000.0
2006-11-29 22:35:00,1.93636,1.93641,1.93622,1.93641,8000000.0
2006-11-29 22:36:00,1.93627,1.93627,1.93594,1.93594,7000000.0
2006-11-29 22:37:00,1.93608,1.93632,1.93608,1.93627,28000000.0
2006-11-29 22:38:00,1.93625,1.93642,1.9362,1.93642,10000000.0
2006-11-29 22:39:00,1.93635,1.93652,1.93631,1.93652,11000000.0
2006-11-29 22:40:00,1.93661,1.93662,1.93657,1.93657,9000000.0
2006-11-29 22:42:00,1.93652,1.93653,1.93642,1.93642,9000000.0
2006-11-29 22:43:00,1.93642,1.93662,1.93642,1.93646,11000000.0
2006-11-29 22:44:00,1.93631,1.93631,1.93607,1.93607,8000000.0
2006-11-29 22:45:00,1.9358,1.93597,1.9358,1.93584,12000000.0
2006-11-29 22:46:00,1.93566,1.93592,1.93566,1.93586,9000000.0
2006-11-29 22:47:00,1.93587,1.93599,1.93587,1.93599,16000000.0
2006-11-29 22:48:00,1.93597,1.93614,1.93588,1.93588,11000000.0
2006-11-29 22:49:00,1.93569,1.93579,1.93557,1.93563,12000000.0
2006-11-29 22:50:00,1.9353,1.9353,1.93472,1.93472,16000000.0
2006-11-29 22:51:00,1.93502,1.93528,1.93502,1.93522,7000000.0
2006-11-29 22:52:00,1.93525,1.93528,1.93513,1.93528,5000000.0
2006-11-29 22:53:00,1.93533,1.93553,1.93533,1.93553,8000000.0
2006-11-29 22:54:00,1.93558,1.93644,1.93544,1.93644,7000000.0
2006-11-29 22:55:00,1.93612,1.93651,1.93603,1.93651,8000000.0
2006-11-29 22:56:00,1.93632,1.93632,1.93611,1.93611,8000000.0
2006-11-29 22:57:00,1.93627,1.93652,1.93618,1.93639,10000000.0
2006-11-29 22:58:00,1.93651,1.93651,1.93628,1.93634,7000000.0
2006-11-29 22:59:00,1.93629,1.93629,1.93591,1.93607,9000000.0
2006-11-29 23:00:00,1.93595,1.93632,1.9359,1.93632,12000000.0
2006-11-29 23:01:00,1.93644,1.93659,1.93642,1.93642,9000000.0
2006-11-29 23:02:00,1.93653,1.93678,1.93653,1.93678,7000000.0
2006-11-29 23:03:00,1.93669,1.93675,1.93666,1.93674,12000000.0
2006-11-29 23:04:00,1.93686,1.93701,1.93684,1.93689,9000000.0
2006-11-29 23:05:00,1.93681,1.93688,1.9368,1.93688,11000000.0
2006-11-29 23:06:00,1.93712,1.93724,1.93712,1.93717,5000000.0
2006-11-29 23:07:00,1.93708,1.93715,1.9369,1.93715,8000000.0
2006-11-29 23:08:00,1.93709,1.93719,1.93705,1.93705,15000000.0
2006-11-29 23:09:00,1.93678,1.93694,1.93664,1.93664,7000000.0
2006-11-29 23:10:00,1.93702,1.93702,1.93653,1.93653,8000000.0
2006-11-29 23:11:00,1.9366,1.93675,1.93646,1.93646,8000000.0
2006-11-29 23:12:00,1.93651,1.93652,1.9363,1.93645,8000000.0
2006-11-29 23:13:00,1.93671,1.93671,1.93651,1.93651,7000000.0
2006-11-29 23:14:00,1.93658,1.93685,1.93658,1.93685,9000000.0
2006-11-29 23:15:00,1.93674,1.93702,1.93674,1.93702,8000000.0
2006-11-29 23:16:00,1.93704,1.93704,1.93676,1.93676,9000000.0
2006-11-29 23:17:00,1.93664,1.93683,1.93664,1.93674,7000000.0
2006-11-29 23:18:00,1.93663,1.93663,1.9362,1.93641,7000000.0
2006-11-29 23:19:00,1.93637,1.9366,1.9362,1.93655,9000000.0
2006-11-29 23:20:00,1.9365,1.93651,1.93622,1.93651,9000000.0
2006-11-29 23:21:00,1.93665,1.93665,1.93627,1.93641,5000000.0
2006-11-29 23:22:00,1.93646,1.93677,1.93646,1.93667,7000000.0
2006-11-29 23:23:00,1.93693,1.93728,1.93693,1.93728,6000000.0
2006-11-29 23:24:00,1.937,1.937,1.93649,1.93663,9000000.0
2006-11-29 23:26:00,1.93647,1.93649,1.93642,1.93649,5000000.0
2006-11-29 23:27:00,1.9366,1.93663,1.93651,1.93657,5000000.0
2006-11-29 23:28:00,1.93655,1.93656,1.93649,1.9365,7000000.0
2006-11-29 23:29:00,1.93641,1.93644,1.93636,1.93637,25000000.0
2006-11-29 23:31:00,1.93639,1.93642,1.93624,1.93624,14000000.0
2006-11-29 23:32:00,1.93624,1.93637,1.93616,1.93617,9000000.0
2006-11-29 23:33:00,1.93622,1.93622,1.93599,1.93599,5000000.0
2006-11-29 23:34:00,1.93603,1.93628,1.93603,1.93615,6000000.0
2006-11-29 23:35:00,1.93632,1.93636,1.93626,1.93629,12000000.0
2006-11-29 23:36:00,1.93647,1.93675,1.93642,1.93675,9000000.0
2006-11-29 23:37:00,1.93655,1.93667,1.93651,1.93651,8000000.0
2006-11-29 23:38:00,1.9362,1.93638,1.9361,1.93638,8000000.0
2006-11-29 23:39:00,1.93624,1.93638,1.93613,1.93636,11000000.0
2006-11-29 23:40:00,1.93636,1.93636,1.93597,1.93598,21000000.0
2006-11-29 23:41:00,1.93608,1.93643,1.93589,1.93643,7000000.0
2006-11-29 23:42:00,1.93617,1.93638,1.93617,1.93638,19000000.0
2006-11-29 23:43:00,1.93656,1.93661,1.93651,1.93661,7000000.0
2006-11-29 23:44:00,1.9365,1.93658,1.93609,1.93609,8000000.0
2006-11-29 23:45:00,1.93605,1.93615,1.93603,1.93612,7000000.0
2006-11-29 23:46:00,1.93633,1.9365,1.93633,1.93648,8000000.0
2006-11-29 23:47:00,1.93666,1.93666,1.93634,1.93634,7000000.0
2006-11-29 23:49:00,1.93645,1.93668,1.93639,1.9366,8000000.0
2006-11-29 23:50:00,1.93646,1.93666,1.9364,1.93651,8000000.0
2006-11-29 23:51:00,1.93683,1.93712,1.93683,1.93707,7000000.0
2006-11-29 23:52:00,1.93708,1.93709,1.93687,1.93687,7000000.0
2006-11-29 23:53:00,1.93684,1.93712,1.93684,1.93712,10000000.0
2006-11-29 23:54:00,1.93676,1.93713,1.93672,1.93676,7000000.0
2006-11-29 23:55:00,1.93678,1.93678,1.93662,1.93668,9000000.0
2006-11-29 23:56:00,1.93658,1.93677,1.93638,1.93642,12000000.0
2006-11-29 23:57:00,1.93655,1.93672,1.93655,1.93672,6000000.0
2006-11-29 23:59:00,1.93679,1.93687,1.93677,1.93685,6000000.0
2006-11-30 00:00:00,1.937,1.937,1.9366,1.93668,7000000.0
2006-11-30 00:01:00,1.93677,1.93684,1.93672,1.93683,8000000.0
2006-11-30 00:03:00,1.93657,1.93657,1.93616,1.93621,5000000.0
2006-11-30 00:04:00,1.93574,1.93618,1.93567,1.93618,10000000.0
2006-11-30 00:05:00,1.93648,1.93648,1.93603,1.93609,9000000.0
2006-11-30 00:06:00,1.93621,1.93621,1.93608,1.93618,8000000.0
2006-11-30 00:07:00,1.93639,1.93665,1.93634,1.93653,9000000.0
2006-11-30 00:08:00,1.93628,1.93631,1.93615,1.93615,8000000.0
2006-11-30 00:09:00,1.93613,1.93636,1.93608,1.93636,9000000.0
2006-11-30 00:10:00,1.93634,1.93634,1.93618,1.93618,23000000.0
2006-11-30 00:11:00,1.93628,1.93681,1.93628,1.93681,11000000.0
2006-11-30 00:12:00,1.93676,1.93676,1.93641,1.93653,9000000.0
2006-11-30 00:13:00,1.93667,1.9369,1.93667,1.93675,8000000.0
2006-11-30 00:14:00,1.93665,1.93704,1.93665,1.93704,7000000.0
2006-11-30 00:15:00,1.93706,1.93717,1.93668,1.93717,10000000.0
2006-11-30 00:16:00,1.9371,1.9371,1.93658,1.9369,9000000.0
2006-11-30 00:17:00,1.93703,1.93705,1.93634,1.93635,7000000.0
2006-11-30 00:18:00,1.93616,1.93687,1.93616,1.93687,8000000.0
2006-11-30 00:19:00,1.93715,1.93715,1.93698,1.93713,11000000.0
2006-11-30 00:20:00,1.93688,1.93688,1.93653,1.93654,9000000.0
2006-11-30 00:21:00,1.93666,1.93727,1.93666,1.93727,8000000.0
2006-11-30 00:22:00,1.93749,1.93759,1.93747,1.93759,6000000.0
2006-11-30 00:23:00,1.93791,1.93805,1.93781,1.93805,7000000.0
2006-11-30 00:24:00,1.93821,1.93836,1.93815,1.93818,8000000.0
2006-11-30 00:25:00,1.93811,1.9382,1.93811,1.9382,11000000.0
2006-11-30 00:26:00,1.93841,1.93841,1.93821,1.93841,7000000.0
2006-11-30 00:27:00,1.93789,1.93791,1.93778,1.93791,10000000.0
2006-11-30 00:28:00,1.9379,1.93819,1.93786,1.93794,8000000.0
2006-11-30 00:29:00,1.938,1.9381,1.93793,1.93798,9000000.0
2006-11-30 00:30:00,1.93783,1.9379,1.93751,1.9379,7000000.0
2006-11-30 00:31:00,1.93847,1.93875,1.93839,1.93839,7000000.0
2006-11-30 00:32:00,1.93825,1.93842,1.93807,1.93824,7000000.0
2006-11-30 00:33:00,1.9381,1.93817,1.93783,1.93817,7000000.0
2006-11-30 00:34:00,1.93843,1.93843,1.93816,1.93816,7000000.0
2006-11-30 00:35:00,1.93813,1.93826,1.93813,1.93826,6000000.0
2006-11-30 00:36:00,1.93832,1.9387,1.93832,1.9387,5000000.0
2006-11-30 00:37:00,1.93869,1.93869,1.9383,1.93836,6000000.0
2006-11-30 00:38:00,1.93815,1.93837,1.93804,1.93835,7000000.0
2006-11-30 00:39:00,1.93842,1.93844,1.93823,1.93823,10000000.0
2006-11-30 00:40:00,1.93794,1.9381,1.93794,1.93807,7000000.0
2006-11-30 00:41:00,1.93786,1.93833,1.93786,1.93833,6000000.0
2006-11-30 00:42:00,1.93845,1.93845,1.93833,1.93837,8000000.0
2006-11-30 00:43:00,1.93861,1.93864,1.93852,1.93862,7000000.0
2006-11-30 00:44:00,1.93849,1.93889,1.93814,1.93875,11000000.0
2006-11-30 00:45:00,1.93887,1.93922,1.93887,1.93918,7000000.0
2006-11-30 00:46:00,1.9391,1.9391,1.93885,1.93885,10000000.0
2006-11-30 00:47:00,1.9388,1.93899,1.93873,1.93897,7000000.0
2006-11-30 00:48:00,1.93901,1.93901,1.93885,1.93896,8000000.0
2006-11-30 00:50:00,1.93896,1.93912,1.93895,1.93906,10000000.0
2006-11-30 00:51:00,1.93904,1.93909,1.93875,1.93875,5000000.0
2006-11-30 00:52:00,1.9392,1.93946,1.9392,1.93929,7000000.0
2006-11-30 00:53:00,1.93922,1.9396,1.93922,1.93942,11000000.0
2006-11-30 00:54:00,1.93936,1.93959,1.93931,1.93958,10000000.0
2006-11-30 00:55:00,1.93951,1.93951,1.93906,1.93945,7000000.0
2006-11-30 00:56:00,1.93959,1.93982,1.93959,1.93974,6000000.0
2006-11-30 00:59:00,1.9398,1.93982,1.93965,1.93965,7000000.0
2006-11-30 01:00:00,1.93955,1.93957,1.93923,1.93957,19000000.0
2006-11-30 01:03:00,1.93968,1.93979,1.93955,1.93961,7000000.0
2006-11-30 01:04:00,1.93974,1.94008,1.93974,1.9399,8000000.0
2006-11-30 01:05:00,1.93987,1.93992,1.93977,1.93992,7000000.0
2006-11-30 01:06:00,1.93983,1.94005,1.93971,1.94005,8000000.0
2006-11-30 01:07:00,1.93997,1.93997,1.93967,1.93985,11000000.0
2006-11-30 01:09:00,1.94,1.94,1.93982,1.93992,8000000.0
2006-11-30 01:10:00,1.9397,1.94002,1.93966,1.94002,10000000.0
2006-11-30 01:11:00,1.93992,1.93992,1.93945,1.93945,11000000.0
2006-11-30 01:12:00,1.93962,1.94029,1.93962,1.94029,8000000.0
2006-11-30 01:13:00,1.9404,1.9404,1.94025,1.94026,8000000.0
2006-11-30 01:14:00,1.94029,1.94029,1.93992,1.94018,10000000.0
2006-11-30 01:15:00,1.94006,1.94006,1.93988,1.93993,10000000.0
2006-11-30 01:16:00,1.93979,1.93979,1.9395,1.9395,8000000.0
2006-11-30 01:17:00,1.93963,1.93963,1.93932,1.93934,11000000.0
2006-11-30 01:18:00,1.93992,1.93994,1.93967,1.93974,10000000.0
2006-11-30 01:19:00,1.93971,1.93971,1.93945,1.93945,11000000.0
2006-11-30 01:20:00,1.93935,1.93954,1.93931,1.93931,13000000.0
2006-11-30 01:21:00,1.93946,1.9395,1.93941,1.9395,7000000.0
2006-11-30 01:23:00,1.93947,1.93947,1.93917,1.93941,8000000.0
2006-11-30 01:24:00,1.93941,1.93941,1.93913,1.93913,7000000.0
2006-11-30 01:25:00,1.93908,1.93946,1.93908,1.93946,8000000.0
2006-11-30 01:26:00,1.93939,1.93946,1.93936,1.93936,14000000.0
2006-11-30 01:28:00,1.93934,1.93948,1.93924,1.93948,9000000.0
2006-11-30 01:29:00,1.93926,1.93946,1.93924,1.93924,10000000.0
2006-11-30 01:30:00,1.93931,1.93969,1.93931,1.93969,10000000.0
2006-11-30 01:31:00,1.93942,1.93943,1.93916,1.93943,7000000.0
2006-11-30 01:33:00,1.93949,1.93949,1.93931,1.93932,6000000.0
2006-11-30 01:34:00,1.9391,1.9391,1.93882,1.93892,16000000.0
2006-11-30 01:35:00,1.93923,1.93934,1.93916,1.93934,8000000.0
2006-11-30 01:36:00,1.93932,1.93942,1.93926,1.93926,9000000.0
2006-11-30 01:37:00,1.93926,1.93926,1.93901,1.93925,5000000.0
2006-11-30 01:38:00,1.93938,1.93959,1.93938,1.93958,12000000.0
2006-11-30 01:39:00,1.93939,1.93954,1.93932,1.93954,12000000.0
2006-11-30 01:40:00,1.93952,1.93952,1.93927,1.93927,7000000.0
2006-11-30 01:41:00,1.93928,1.93954,1.93928,1.93954,11000000.0
2006-11-30 01:42:00,1.93949,1.93949,1.93925,1.93925,7000000.0
2006-11-30 01:43:00,1.93933,1.93947,1.93917,1.93944,8000000.0
2006-11-30 01:44:00,1.939,1.939,1.9386,1.93869,7000000.0
2006-11-30 01:46:00,1.93875,1.93875,1.93852,1.93854,7000000.0
2006-11-30 01:47:00,1.9384,1.93868,1.93817,1.93817,14000000.0
2006-11-30 01:48:00,1.93821,1.9387,1.93811,1.9387,7000000.0
2006-11-30 01:49:00,1.93873,1.93873,1.93847,1.93854,8000000.0
2006-11-30 01:53:00,1.93861,1.93861,1.93839,1.93839,7000000.0
2006-11-30 01:54:00,1.93852,1.93873,1.93848,1.93858,9000000.0
2006-11-30 01:55:00,1.9384,1.93873,1.9384,1.93865,11000000.0
2006-11-30 01:56:00,1.93869,1.93869,1.93836,1.93839,17000000.0
2006-11-30 01:57:00,1.93837,1.93855,1.93837,1.93855,13000000.0
2006-11-30 01:58:00,1.93843,1.93843,1.93796,1.9381,10000000.0
2006-11-30 01:59:00,1.93826,1.93826,1.93808,1.93808,7000000.0
2006-11-30 02:00:00,1.93809,1.93828,1.93803,1.93807,10000000.0
2006-11-30 02:01:00,1.93791,1.93808,1.93775,1.93775,8000000.0
2006-11-30 02:02:00,1.93782,1.93799,1.93778,1.93797,7000000.0
2006-11-30 02:03:00,1.938,1.93837,1.93643,1.93837,10000000.0
2006-11-30 02:04:00,1.93817,1.93829,1.93817,1.93829,7000000.0
2006-11-30 02:06:00,1.93833,1.93851,1.93822,1.93822,10000000.0
2006-11-30 02:08:00,1.93863,1.93863,1.93843,1.93852,8000000.0
2006-11-30 02:09:00,1.9381,1.93829,1.9381,1.93815,7000000.0
2006-11-30 02:10:00,1.93815,1.93818,1.93798,1.93798,9000000.0
2006-11-30 02:11:00,1.93813,1.93813,1.93771,1.93771,8000000.0
2006-11-30 02:12:00,1.93795,1.93814,1.93772,1.93772,8000000.0
2006-11-30 02:13:00,1.93762,1.93768,1.93757,1.93757,7000000.0
2006-11-30 02:14:00,1.93737,1.93748,1.93736,1.93736,9000000.0
2006-11-30 02:15:00,1.93778,1.93792,1.93771,1.93777,8000000.0
2006-11-30 02:17:00,1.93754,1.93754,1.93743,1.93752,6000000.0
2006-11-30 02:18:00,1.9373,1.93763,1.9373,1.93748,7000000.0
2006-11-30 02:19:00,1.93754,1.93795,1.93754,1.93765,11000000.0
2006-11-30 02:20:00,1.93798,1.93822,1.93798,1.93822,6000000.0
2006-11-30 02:23:00,1.93833,1.93841,1.93823,1.93824,10000000.0
2006-11-30 02:24:00,1.93817,1.93819,1.93807,1.93819,11000000.0
2006-11-30 02:25:00,1.93803,1.93805,1.93775,1.93775,11000000.0
2006-11-30 02:26:00,1.93795,1.93806,1.93782,1.93782,8000000.0
2006-11-30 02:27:00,1.93752,1.93759,1.93723,1.93723,9000000.0
2006-11-30 02:28:00,1.93709,1.93735,1.93688,1.93735,10000000.0
2006-11-30 02:29:00,1.93734,1.93734,1.93708,1.93728,7000000.0
2006-11-30 02:30:00,1.93741,1.93754,1.93736,1.93736,5000000.0
2006-11-30 02:31:00,1.93728,1.93752,1.93728,1.93752,8000000.0
2006-11-30 02:32:00,1.93752,1.93754,1.93737,1.93748,8000000.0
2006-11-30 02:33:00,1.93746,1.93809,1.93746,1.93809,8000000.0
2006-11-30 02:34:00,1.93794,1.93804,1.93787,1.93804,7000000.0
2006-11-30 02:35:00,1.93792,1.938,1.93756,1.93756,11000000.0
2006-11-30 02:36:00,1.93715,1.93743,1.93715,1.93734,7000000.0
2006-11-30 02:37:00,1.93748,1.93761,1.9374,1.93761,7000000.0
2006-11-30 02:38:00,1.93753,1.93794,1.93753,1.93794,7000000.0
2006-11-30 02:39:00,1.93793,1.93814,1.93791,1.93791,8000000.0
2006-11-30 02:40:00,1.93816,1.93817,1.938,1.938,7000000.0
2006-11-30 02:41:00,1.93817,1.9383,1.93816,1.93825,8000000.0
2006-11-30 02:42:00,1.93821,1.93841,1.93806,1.93806,8000000.0
2006-11-30 02:43:00,1.93806,1.93828,1.93789,1.93828,9000000.0
2006-11-30 02:44:00,1.93863,1.93882,1.93863,1.93882,7000000.0
2006-11-30 02:45:00,1.93845,1.93848,1.93817,1.93835,8000000.0
2006-11-30 02:46:00,1.93805,1.93812,1.93794,1.93811,8000000.0
2006-11-30 02:47:00,1.93799,1.938,1.93772,1.9378,9000000.0
2006-11-30 02:48:00,1.93748,1.93783,1.93745,1.93783,8000000.0
2006-11-30 02:50:00,1.93745,1.93745,1.93717,1.93737,7000000.0
2006-11-30 02:51:00,1.93749,1.93749,1.93723,1.93741,8000000.0
2006-11-30 02:52:00,1.93745,1.93745,1.93716,1.93745,6000000.0
2006-11-30 02:53:00,1.93746,1.93748,1.93742,1.93745,8000000.0
2006-11-30 02:54:00,1.9378,1.93825,1.9378,1.93821,8000000.0
2006-11-30 02:55:00,1.93825,1.93864,1.938,1.938,8000000.0
2006-11-30 02:56:00,1.93812,1.93824,1.93812,1.93824,7000000.0
2006-11-30 02:57:00,1.93831,1.93845,1.93808,1.93845,8000000.0
2006-11-30 02:58:00,1.93852,1.93871,1.93832,1.93832,6000000.0
2006-11-30 02:59:00,1.93832,1.93851,1.93832,1.93847,9000000.0
2006-11-30 03:00:00,1.93843,1.93861,1.93828,1.93861,6000000.0
2006-11-30 03:01:00,1.93857,1.93857,1.93817,1.93817,8000000.0
2006-11-30 03:02:00,1.93822,1.93845,1.93797,1.93837,11000000.0
2006-11-30 03:03:00,1.93854,1.9387,1.93854,1.93867,7000000.0
2006-11-30 03:04:00,1.93849,1.93866,1.93829,1.93858,7000000.0
2006-11-30 03:05:00,1.93852,1.93852,1.93824,1.93848,8000000.0
2006-11-30 03:06:00,1.93847,1.93849,1.93818,1.93824,8000000.0
2006-11-30 03:07:00,1.93827,1.93835,1.93825,1.93831,8000000.0
2006-11-30 03:08:00,1.93837,1.93861,1.93837,1.93857,5000000.0
2006-11-30 03:09:00,1.93853,1.93853,1.93829,1.93833,8000000.0
2006-11-30 03:10:00,1.93831,1.93841,1.93825,1.93825,7000000.0
2006-11-30 03:11:00,1.93861,1.93861,1.93837,1.93843,10000000.0
2006-11-30 03:13:00,1.9386,1.93865,1.93847,1.93848,11000000.0
2006-11-30 03:14:00,1.93842,1.93854,1.9384,1.93852,11000000.0
2006-11-30 03:15:00,1.93829,1.9387,1.93829,1.9387,7000000.0
2006-11-30 03:16:00,1.93861,1.93861,1.9382,1.93857,7000000.0
2006-11-30 03:17:00,1.93854,1.93858,1.93796,1.93841,11000000.0
2006-11-30 03:19:00,1.93831,1.93832,1.9382,1.93827,6000000.0
2006-11-30 03:20:00,1.93822,1.93858,1.93814,1.93858,7000000.0
2006-11-30 03:21:00,1.93871,1.93878,1.93831,1.93874,7000000.0
2006-11-30 03:22:00,1.93872,1.93872,1.93779,1.93779,7000000.0
2006-11-30 03:23:00,1.93794,1.93816,1.93782,1.93816,7000000.0
2006-11-30 03:24:00,1.9376,1.9376,1.93569,1.93744,8000000.0
2006-11-30 03:25:00,1.93733,1.93751,1.93722,1.93751,8000000.0
2006-11-30 03:26:00,1.9376,1.93786,1.93756,1.93756,11000000.0
2006-11-30 03:27:00,1.93749,1.93749,1.93724,1.93724,8000000.0
2006-11-30 03:28:00,1.93747,1.93761,1.93737,1.93761,10000000.0
2006-11-30 03:29:00,1.93756,1.93756,1.93724,1.93725,11000000.0
2006-11-30 03:30:00,1.93729,1.93729,1.93708,1.93711,7000000.0
2006-11-30 03:31:00,1.93706,1.93754,1.93706,1.93754,9000000.0
2006-11-30 03:32:00,1.93731,1.93731,1.93694,1.93694,6000000.0
2006-11-30 03:33:00,1.9368,1.93713,1.93671,1.93713,7000000.0
2006-11-30 03:34:00,1.93725,1.93728,1.93716,1.93718,8000000.0
2006-11-30 03:35:00,1.9372,1.93755,1.9372,1.93755,10000000.0
2006-11-30 03:36:00,1.93765,1.9377,1.93765,1.9377,5000000.0
2006-11-30 03:37:00,1.93759,1.93759,1.93734,1.93747,9000000.0
2006-11-30 03:38:00,1.93719,1.93731,1.93713,1.93731,7000000.0
2006-11-30 03:39:00,1.93707,1.93744,1.93707,1.93744,8000000.0
2006-11-30 03:40:00,1.93753,1.93754,1.93742,1.93754,6000000.0
2006-11-30 03:41:00,1.93766,1.93789,1.9376,1.93789,10000000.0
2006-11-30 03:42:00,1.93784,1.93813,1.93784,1.93803,10000000.0
2006-11-30 03:43:00,1.93794,1.93794,1.93764,1.93765,8000000.0
2006-11-30 03:44:00,1.9378,1.93796,1.93777,1.93777,5000000.0
2006-11-30 03:45:00,1.93801,1.93801,1.93757,1.93786,8000000.0
2006-11-30 03:46:00,1.93771,1.93775,1.93767,1.93773,7000000.0
2006-11-30 03:47:00,1.93782,1.93782,1.93754,1.93754,7000000.0
2006-11-30 03:48:00,1.93784,1.93806,1.93783,1.93806,6000000.0
2006-11-30 03:49:00,1.93808,1.93821,1.93807,1.93821,8000000.0
2006-11-30 03:50:00,1.93818,1.93826,1.938,1.93807,8000000.0
2006-11-30 03:51:00,1.9383,1.9383,1.93795,1.93828,9000000.0
2006-11-30 03:52:00,1.93833,1.93851,1.93833,1.93847,8000000.0
2006-11-30 03:53:00,1.9384,1.93845,1.93826,1.93838,10000000.0
2006-11-30 03:55:00,1.93863,1.93863,1.93832,1.93838,7000000.0
2006-11-30 03:57:00,1.9385,1.93867,1.93847,1.93857,8000000.0
2006-11-30 03:58:00,1.9383,1.93848,1.93649,1.93848,7000000.0
2006-11-30 03:59:00,1.93846,1.93864,1.93831,1.93831,7000000.0
2006-11-30 04:00:00,1.93913,1.93923,1.93897,1.93919,8000000.0
2006-11-30 04:01:00,1.93938,1.93955,1.93922,1.93955,7000000.0
2006-11-30 04:02:00,1.93945,1.9398,1.93936,1.93936,8000000.0
2006-11-30 04:03:00,1.93928,1.93928,1.93904,1.93904,8000000.0
2006-11-30 04:04:00,1.93916,1.93992,1.93916,1.93979,8000000.0
2006-11-30 04:05:00,1.94048,1.94116,1.94048,1.94116,8000000.0
2006-11-30 04:06:00,1.94067,1.94076,1.9403,1.9403,9000000.0
2006-11-30 04:07:00,1.94025,1.94025,1.93983,1.93996,11000000.0
2006-11-30 04:08:00,1.94006,1.94016,1.94002,1.94016,7000000.0
2006-11-30 04:09:00,1.94037,1.94037,1.93998,1.93998,7000000.0
2006-11-30 04:10:00,1.93918,1.93978,1.93918,1.93978,8000000.0
2006-11-30 04:11:00,1.93987,1.94007,1.93979,1.93987,7000000.0
2006-11-30 04:12:00,1.94023,1.94047,1.94023,1.94047,7000000.0
2006-11-30 04:13:00,1.94041,1.94057,1.93992,1.93992,8000000.0
2006-11-30 04:14:00,1.93954,1.93954,1.93923,1.93923,7000000.0
2006-11-30 04:15:00,1.93932,1.93999,1.93932,1.93978,7000000.0
2006-11-30 04:16:00,1.93941,1.93941,1.93886,1.93886,4000000.0
2006-11-30 04:17:00,1.93903,1.93928,1.93897,1.93928,7000000.0
2006-11-30 04:18:00,1.93932,1.93975,1.93932,1.93972,8000000.0
2006-11-30 04:19:00,1.93892,1.93892,1.93865,1.93892,8000000.0
2006-11-30 04:20:00,1.93898,1.93929,1.93885,1.93929,10000000.0
2006-11-30 04:21:00,1.93927,1.93935,1.93915,1.93915,8000000.0
2006-11-30 04:22:00,1.93911,1.93911,1.93864,1.93864,9000000.0
2006-11-30 04:23:00,1.93876,1.93915,1.93876,1.93915,7000000.0
2006-11-30 04:24:00,1.93892,1.93918,1.93892,1.93918,9000000.0
2006-11-30 04:25:00,1.93922,1.93922,1.9389,1.93916,7000000.0
2006-11-30 04:26:00,1.93913,1.9392,1.93909,1.93915,7000000.0
2006-11-30 04:27:00,1.93926,1.93926,1.93882,1.93882,8000000.0
2006-11-30 04:28:00,1.93817,1.93872,1.93812,1.93872,7000000.0
2006-11-30 04:29:00,1.93877,1.93895,1.93871,1.93895,8000000.0
2006-11-30 04:30:00,1.939,1.93907,1.9388,1.93893,9000000.0
2006-11-30 04:31:00,1.93913,1.93913,1.93894,1.93895,10000000.0
2006-11-30 04:32:00,1.93886,1.93886,1.93851,1.9387,9000000.0
2006-11-30 04:33:00,1.9388,1.93892,1.93845,1.93891,8000000.0
2006-11-30 04:34:00,1.93903,1.93903,1.93871,1.93871,7000000.0
2006-11-30 04:35:00,1.93876,1.93909,1.93876,1.93907,7000000.0
2006-11-30 04:36:00,1.93917,1.93924,1.93914,1.93914,6000000.0
2006-11-30 04:37:00,1.9392,1.9392,1.93905,1.93906,11000000.0
2006-11-30 04:38:00,1.93921,1.9395,1.93912,1.9395,9000000.0
2006-11-30 04:39:00,1.93957,1.93957,1.93898,1.93901,9000000.0
2006-11-30 04:40:00,1.93943,1.93943,1.93912,1.93912,9000000.0
2006-11-30 04:41:00,1.93914,1.93939,1.93914,1.93939,8000000.0
2006-11-30 04:42:00,1.9393,1.93942,1.93916,1.93942,7000000.0
2006-11-30 04:43:00,1.93956,1.93981,1.93938,1.93945,11000000.0
2006-11-30 04:46:00,1.93924,1.93924,1.93879,1.93888,6000000.0
2006-11-30 04:47:00,1.93899,1.93903,1.93899,1.93903,2000000.0
2006-11-30 04:48:00,1.93909,1.93909,1.93885,1.93893,7000000.0
2006-11-30 04:49:00,1.93899,1.93899,1.93869,1.93891,11000000.0
2006-11-30 04:51:00,1.9389,1.93897,1.93883,1.93888,7000000.0
2006-11-30 04:52:00,1.93895,1.93909,1.93882,1.93909,10000000.0
2006-11-30 04:53:00,1.93912,1.93988,1.93906,1.93906,9000000.0
2006-11-30 04:54:00,1.93935,1.93979,1.93919,1.93979,7000000.0
2006-11-30 04:55:00,1.93903,1.93923,1.93902,1.93923,8000000.0
2006-11-30 04:56:00,1.93925,1.93968,1.93925,1.93968,7000000.0
2006-11-30 04:57:00,1.93964,1.94007,1.93964,1.93995,8000000.0
2006-11-30 04:58:00,1.94021,1.94021,1.93978,1.93993,8000000.0
2006-11-30 04:59:00,1.94011,1.94081,1.94011,1.94081,8000000.0
2006-11-30 05:00:00,1.94044,1.94044,1.94008,1.94008,7000000.0
2006-11-30 05:01:00,1.94019,1.94024,1.94011,1.94013,7000000.0
2006-11-30 05:02:00,1.94021,1.94022,1.93985,1.94022,7000000.0
2006-11-30 05:03:00,1.94032,1.94054,1.94027,1.94054,7000000.0
2006-11-30 05:05:00,1.94035,1.9404,1.94001,1.94001,8000000.0
2006-11-30 05:06:00,1.9398,1.9399,1.9398,1.93985,8000000.0
2006-11-30 05:07:00,1.94036,1.94045,1.94027,1.94045,8000000.0
2006-11-30 05:09:00,1.9401,1.94034,1.93985,1.94034,7000000.0
2006-11-30 05:10:00,1.94034,1.94034,1.94006,1.94006,7000000.0
2006-11-30 05:12:00,1.94028,1.9404,1.94026,1.94026,11000000.0
2006-11-30 05:13:00,1.9402,1.94028,1.94012,1.94015,8000000.0
2006-11-30 05:15:00,1.94005,1.94009,1.93938,1.93938,11000000.0
2006-11-30 05:16:00,1.93929,1.93933,1.93919,1.93919,9000000.0
2006-11-30 05:17:00,1.93904,1.93932,1.93904,1.93932,8000000.0
2006-11-30 05:18:00,1.9396,1.9397,1.93949,1.9397,8000000.0
2006-11-30 05:19:00,1.9397,1.9397,1.9395,1.9397,7000000.0
2006-11-30 05:20:00,1.93962,1.93962,1.93936,1.93962,10000000.0
2006-11-30 05:21:00,1.93958,1.93958,1.93932,1.93932,8000000.0
2006-11-30 05:22:00,1.93936,1.93957,1.93936,1.93957,7000000.0
2006-11-30 05:24:00,1.9396,1.93971,1.93939,1.93962,7000000.0
2006-11-30 05:25:00,1.93961,1.93972,1.93955,1.93955,7000000.0
2006-11-30 05:26:00,1.93954,1.93954,1.93921,1.93934,7000000.0
2006-11-30 05:27:00,1.93927,1.93945,1.93906,1.93943,8000000.0
2006-11-30 05:29:00,1.93969,1.93992,1.93965,1.93992,7000000.0
2006-11-30 05:30:00,1.9399,1.9399,1.93935,1.93935,7000000.0
2006-11-30 05:31:00,1.93947,1.94002,1.93947,1.93992,8000000.0
2006-11-30 05:32:00,1.93982,1.93982,1.93952,1.93962,8000000.0
2006-11-30 05:34:00,1.93971,1.93971,1.93942,1.93946,5000000.0
2006-11-30 05:35:00,1.93939,1.93939,1.93888,1.93888,7000000.0
2006-11-30 05:36:00,1.93885,1.93897,1.93839,1.93839,11000000.0
2006-11-30 05:37:00,1.93827,1.93864,1.93826,1.93864,7000000.0
2006-11-30 05:39:00,1.93857,1.93857,1.93762,1.93762,7000000.0
2006-11-30 05:40:00,1.93771,1.93804,1.93771,1.93773,8000000.0
2006-11-30 05:41:00,1.93792,1.93799,1.93759,1.93759,8000000.0
2006-11-30 05:42:00,1.93692,1.93692,1.93663,1.93663,7000000.0
2006-11-30 05:44:00,1.93676,1.93716,1.93676,1.93716,8000000.0
2006-11-30 05:45:00,1.93707,1.9371,1.93692,1.9371,11000000.0
2006-11-30 05:47:00,1.9368,1.9368,1.93616,1.93616,8000000.0
2006-11-30 05:48:00,1.9363,1.93645,1.93629,1.93642,7000000.0
2006-11-30 05:49:00,1.93631,1.93644,1.93628,1.93628,8000000.0
2006-11-30 05:50:00,1.93669,1.93679,1.93663,1.93677,9000000.0
2006-11-30 05:51:00,1.93673,1.93686,1.93673,1.93682,8000000.0
2006-11-30 05:52:00,1.93665,1.93681,1.93665,1.93681,8000000.0
2006-11-30 05:53:00,1.93678,1.93679,1.93663,1.93663,7000000.0
2006-11-30 05:54:00,1.93657,1.93676,1.93657,1.93676,10000000.0
2006-11-30 05:56:00,1.93656,1.93678,1.93655,1.93678,5000000.0
2006-11-30 05:57:00,1.9367,1.9368,1.93647,1.9368,8000000.0
2006-11-30 05:58:00,1.93675,1.93684,1.93655,1.93684,9000000.0
2006-11-30 05:59:00,1.93666,1.93666,1.93567,1.93567,10000000.0
2006-11-30 06:00:00,1.93556,1.93662,1.93555,1.93662,8000000.0
2006-11-30 06:01:00,1.93695,1.93695,1.93648,1.93648,7000000.0
2006-11-30 06:02:00,1.93697,1.93697,1.93628,1.93628,7000000.0
2006-11-30 06:03:00,1.93646,1.93646,1.93619,1.93619,8000000.0
2006-11-30 06:04:00,1.93622,1.93622,1.9359,1.93594,7000000.0
2006-11-30 06:05:00,1.93593,1.93593,1.93546,1.93546,7000000.0
2006-11-30 06:06:00,1.9352,1.93521,1.93505,1.93511,8000000.0
2006-11-30 06:07:00,1.93503,1.93521,1.93503,1.93505,7000000.0
2006-11-30 06:08:00,1.93498,1.93518,1.93497,1.93511,6000000.0
2006-11-30 06:09:00,1.93489,1.93506,1.93489,1.93506,8000000.0
2006-11-30 06:10:00,1.93506,1.93506,1.9349,1.93502,8000000.0
2006-11-30 06:11:00,1.93506,1.93508,1.93491,1.93491,8000000.0
2006-11-30 06:12:00,1.93511,1.93516,1.93502,1.93516,8000000.0
2006-11-30 06:13:00,1.93491,1.93506,1.93491,1.93506,8000000.0
2006-11-30 06:14:00,1.93518,1.93527,1.93515,1.93527,7000000.0
2006-11-30 06:15:00,1.93534,1.9355,1.93528,1.93543,8000000.0
2006-11-30 06:16:00,1.93549,1.93549,1.93518,1.93518,5000000.0
2006-11-30 06:17:00,1.93523,1.93555,1.93523,1.93555,7000000.0
2006-11-30 06:18:00,1.93535,1.93535,1.93497,1.93523,9000000.0
2006-11-30 06:19:00,1.93532,1.93545,1.93527,1.93527,7000000.0
2006-11-30 06:20:00,1.9354,1.93554,1.9354,1.93554,4000000.0
2006-11-30 06:21:00,1.9354,1.93562,1.93527,1.93562,8000000.0
2006-11-30 06:22:00,1.93615,1.9363,1.93608,1.93619,8000000.0
2006-11-30 06:23:00,1.93587,1.93592,1.93576,1.9358,8000000.0
2006-11-30 06:24:00,1.93574,1.93592,1.93558,1.93592,11000000.0
2006-11-30 06:25:00,1.93623,1.93626,1.93601,1.93626,11000000.0
2006-11-30 06:26:00,1.93616,1.93616,1.93582,1.93589,11000000.0
2006-11-30 06:27:00,1.9358,1.93613,1.9358,1.93612,7000000.0
2006-11-30 06:28:00,1.93603,1.93616,1.93599,1.93609,8000000.0
2006-11-30 06:29:00,1.93606,1.93606,1.93586,1.93586,8000000.0
2006-11-30 06:30:00,1.93591,1.9361,1.93591,1.9361,8000000.0
2006-11-30 06:31:00,1.93617,1.93625,1.93606,1.93622,7000000.0
2006-11-30 06:32:00,1.93611,1.93611,1.93588,1.93588,6000000.0
2006-11-30 06:33:00,1.93589,1.9359,1.93565,1.9359,7000000.0
2006-11-30 06:34:00,1.93596,1.93607,1.93586,1.93586,7000000.0
2006-11-30 06:35:00,1.93587,1.93596,1.93575,1.93593,11000000.0
2006-11-30 06:36:00,1.93582,1.93582,1.93555,1.93555,5000000.0
2006-11-30 06:38:00,1.93591,1.93591,1.9358,1.9358,2000000.0
2006-11-30 06:39:00,1.93571,1.93591,1.9357,1.93589,11000000.0
2006-11-30 06:40:00,1.93569,1.93572,1.93552,1.93552,7000000.0
2006-11-30 06:41:00,1.9358,1.93598,1.9358,1.93585,7000000.0
2006-11-30 06:42:00,1.93563,1.93563,1.93533,1.93533,5000000.0
2006-11-30 06:43:00,1.93542,1.93596,1.93542,1.93595,7000000.0
2006-11-30 06:44:00,1.93593,1.93593,1.93561,1.93569,8000000.0
2006-11-30 06:45:00,1.93582,1.93614,1.93582,1.93602,8000000.0
2006-11-30 06:47:00,1.93598,1.93598,1.93591,1.93591,8000000.0
2006-11-30 06:49:00,1.93589,1.93589,1.93564,1.93576,8000000.0
2006-11-30 06:50:00,1.93591,1.93591,1.93574,1.9358,5000000.0
2006-11-30 06:53:00,1.93564,1.93564,1.93523,1.93523,8000000.0
2006-11-30 06:54:00,1.93544,1.93572,1.93544,1.93546,7000000.0
2006-11-30 06:55:00,1.93571,1.93582,1.93541,1.93574,7000000.0
2006-11-30 06:56:00,1.93584,1.93584,1.93575,1.93583,4000000.0
2006-11-30 06:57:00,1.9357,1.9357,1.93519,1.93519,7000000.0
2006-11-30 06:58:00,1.93528,1.9359,1.93528,1.9359,7000000.0
2006-11-30 06:59:00,1.93602,1.93607,1.93585,1.93599,7000000.0
2006-11-30 07:00:00,1.93583,1.93591,1.93566,1.93591,7000000.0
2006-11-30 07:01:00,1.93612,1.93641,1.93578,1.93578,7000000.0
2006-11-30 07:02:00,1.9358,1.93596,1.93574,1.93581,7000000.0
2006-11-30 07:03:00,1.93592,1.93618,1.93582,1.93609,7000000.0
2006-11-30 07:04:00,1.93627,1.93636,1.93624,1.93624,8000000.0
2006-11-30 07:05:00,1.93619,1.93648,1.93619,1.93648,11000000.0
2006-11-30 07:06:00,1.93622,1.93655,1.93622,1.9365,11000000.0
2006-11-30 07:07:00,1.9364,1.9364,1.93625,1.93627,11000000.0
2006-11-30 07:08:00,1.93655,1.93655,1.93614,1.93615,9000000.0
2006-11-30 07:09:00,1.93596,1.93596,1.93565,1.93569,8000000.0
2006-11-30 07:10:00,1.93558,1.93605,1.93558,1.93605,7000000.0
2006-11-30 07:11:00,1.93619,1.93619,1.93565,1.93565,10000000.0
2006-11-30 07:12:00,1.93576,1.93596,1.93576,1.93596,7000000.0
2006-11-30 07:14:00,1.93609,1.93609,1.93598,1.93606,7000000.0
2006-11-30 07:15:00,1.93614,1.93627,1.93608,1.93622,10000000.0
2006-11-30 07:16:00,1.93622,1.93622,1.93602,1.93607,8000000.0
2006-11-30 07:17:00,1.93574,1.93618,1.93574,1.93618,11000000.0
2006-11-30 07:18:00,1.93616,1.93629,1.93612,1.93629,8000000.0
2006-11-30 07:19:00,1.93627,1.93633,1.93618,1.93624,8000000.0
2006-11-30 07:22:00,1.9356,1.9356,1.93523,1.93523,11000000.0
2006-11-30 07:23:00,1.93527,1.93541,1.93507,1.93508,7000000.0
2006-11-30 07:24:00,1.93527,1.93541,1.93509,1.93509,9000000.0
2006-11-30 07:25:00,1.93533,1.93564,1.93533,1.93545,8000000.0
2006-11-30 07:26:00,1.9356,1.9356,1.93538,1.93538,7000000.0
2006-11-30 07:27:00,1.93567,1.93587,1.93551,1.93587,7000000.0
2006-11-30 07:28:00,1.93609,1.93621,1.93608,1.93621,7000000.0
2006-11-30 07:29:00,1.93593,1.93612,1.93593,1.93604,8000000.0
2006-11-30 07:30:00,1.93588,1.9361,1.93588,1.9361,8000000.0
2006-11-30 07:31:00,1.93608,1.93612,1.93599,1.93603,7000000.0
2006-11-30 07:32:00,1.93621,1.93622,1.93579,1.93591,9000000.0
2006-11-30 07:33:00,1.93571,1.93574,1.93535,1.93574,8000000.0
2006-11-30 07:34:00,1.9358,1.93581,1.93561,1.93561,11000000.0
2006-11-30 07:35:00,1.93574,1.93574,1.93569,1.93569,8000000.0
2006-11-30 07:36:00,1.93566,1.93584,1.93566,1.93584,7000000.0
2006-11-30 07:37:00,1.93578,1.93587,1.9357,1.9357,7000000.0
2006-11-30 07:38:00,1.9357,1.9357,1.93547,1.93548,11000000.0
2006-11-30 07:39:00,1.93529,1.93608,1.93504,1.93608,7000000.0
2006-11-30 07:40:00,1.93577,1.93577,1.93553,1.93553,8000000.0
2006-11-30 07:41:00,1.93553,1.93589,1.93553,1.9358,9000000.0
2006-11-30 07:42:00,1.93608,1.93608,1.9356,1.93561,11000000.0
2006-11-30 07:43:00,1.93571,1.93587,1.93571,1.93587,7000000.0
2006-11-30 07:44:00,1.93616,1.93652,1.93615,1.93652,7000000.0
2006-11-30 07:45:00,1.93632,1.93633,1.93616,1.93618,7000000.0
2006-11-30 07:46:00,1.93617,1.93617,1.93601,1.93613,7000000.0
2006-11-30 07:47:00,1.93648,1.93667,1.93647,1.93667,7000000.0
2006-11-30 07:48:00,1.93673,1.93695,1.93673,1.93677,8000000.0
2006-11-30 07:49:00,1.93645,1.93687,1.93642,1.93644,8000000.0
2006-11-30 07:50:00,1.93637,1.93646,1.93618,1.93618,7000000.0
2006-11-30 07:51:00,1.93626,1.93638,1.9361,1.93638,8000000.0
2006-11-30 07:52:00,1.93593,1.93614,1.93593,1.93596,10000000.0
2006-11-30 07:53:00,1.93547,1.93591,1.93547,1.93591,11000000.0
2006-11-30 07:54:00,1.93597,1.936,1.93568,1.93568,9000000.0
2006-11-30 07:55:00,1.93578,1.93591,1.93578,1.93581,9000000.0
2006-11-30 07:56:00,1.9359,1.93628,1.9359,1.93618,9000000.0
2006-11-30 07:57:00,1.93622,1.93657,1.93622,1.93641,7000000.0
2006-11-30 07:58:00,1.93629,1.93677,1.93615,1.93677,7000000.0
2006-11-30 07:59:00,1.93635,1.93669,1.93631,1.93669,7000000.0
2006-11-30 08:00:00,1.93667,1.93715,1.93667,1.93701,8000000.0
2006-11-30 08:01:00,1.93716,1.93719,1.93688,1.93719,10000000.0
2006-11-30 08:02:00,1.93748,1.93748,1.93683,1.93683,7000000.0
2006-11-30 08:03:00,1.93691,1.93703,1.93657,1.93671,8000000.0
2006-11-30 08:04:00,1.9367,1.93693,1.9367,1.93678,8000000.0
2006-11-30 08:05:00,1.93677,1.93692,1.93677,1.9369,8000000.0
2006-11-30 08:06:00,1.93659,1.93659,1.93616,1.93636,6000000.0
2006-11-30 08:07:00,1.93658,1.93658,1.9362,1.9362,7000000.0
2006-11-30 08:08:00,1.93611,1.93611,1.93579,1.93579,7000000.0
2006-11-30 08:09:00,1.93571,1.93601,1.93571,1.93601,7000000.0
2006-11-30 08:10:00,1.93618,1.93618,1.93599,1.93601,7000000.0
2006-11-30 08:11:00,1.93607,1.93631,1.93599,1.93622,8000000.0
2006-11-30 08:12:00,1.93619,1.93623,1.93609,1.93622,9000000.0
2006-11-30 08:13:00,1.93606,1.93635,1.93606,1.93635,7000000.0
2006-11-30 08:14:00,1.9363,1.93692,1.9363,1.93692,9000000.0
2006-11-30 08:15:00,1.93705,1.93712,1.93681,1.93681,8000000.0
2006-11-30 08:16:00,1.93673,1.93697,1.93667,1.93697,11000000.0
2006-11-30 08:17:00,1.93695,1.93697,1.93686,1.93688,7000000.0
2006-11-30 08:18:00,1.9369,1.93693,1.93646,1.93646,9000000.0
2006-11-30 08:19:00,1.93596,1.93631,1.93596,1.93601,7000000.0
2006-11-30 08:20:00,1.93579,1.93629,1.93579,1.93629,8000000.0
2006-11-30 08:21:00,1.93636,1.93638,1.93618,1.93618,8000000.0
2006-11-30 08:22:00,1.9362,1.93653,1.93615,1.93652,8000000.0
2006-11-30 08:23:00,1.93688,1.93688,1.93672,1.93685,7000000.0
2006-11-30 08:24:00,1.93694,1.93694,1.93651,1.93651,7000000.0
2006-11-30 08:25:00,1.93664,1.93677,1.93664,1.93676,8000000.0
2006-11-30 08:26:00,1.93686,1.93694,1.93657,1.93657,7000000.0
2006-11-30 08:27:00,1.93687,1.9372,1.93685,1.9372,10000000.0
2006-11-30 08:28:00,1.93721,1.93721,1.93704,1.93713,7000000.0
2006-11-30 08:29:00,1.93677,1.93691,1.9367,1.93678,10000000.0
2006-11-30 08:30:00,1.93678,1.93705,1.93666,1.93698,7000000.0
2006-11-30 08:31:00,1.93695,1.93705,1.93694,1.93705,10000000.0
2006-11-30 08:32:00,1.93703,1.9374,1.93701,1.9374,8000000.0
2006-11-30 08:34:00,1.93744,1.93757,1.93744,1.93757,9000000.0
2006-11-30 08:35:00,1.93758,1.93758,1.93724,1.93724,9000000.0
2006-11-30 08:36:00,1.93728,1.93761,1.9372,1.93761,8000000.0
2006-11-30 08:37:00,1.93755,1.93759,1.93739,1.93759,9000000.0
2006-11-30 08:38:00,1.93754,1.93757,1.93721,1.93727,10000000.0
2006-11-30 08:39:00,1.93719,1.93761,1.93719,1.9376,11000000.0
2006-11-30 08:40:00,1.93778,1.93787,1.93768,1.93787,8000000.0
2006-11-30 08:41:00,1.93782,1.93784,1.93747,1.93773,11000000.0
2006-11-30 08:42:00,1.93784,1.93809,1.93757,1.93757,10000000.0
2006-11-30 08:43:00,1.93775,1.93819,1.93775,1.93788,8000000.0
2006-11-30 08:44:00,1.93785,1.93831,1.93773,1.93773,10000000.0
2006-11-30 08:45:00,1.93795,1.9382,1.93795,1.9382,8000000.0
2006-11-30 08:46:00,1.93809,1.93815,1.93655,1.93812,8000000.0
2006-11-30 08:47:00,1.93816,1.93821,1.93807,1.93821,7000000.0
2006-11-30 08:48:00,1.93824,1.93824,1.93793,1.93793,8000000.0
2006-11-30 08:49:00,1.93773,1.93773,1.93741,1.93742,11000000.0
2006-11-30 08:50:00,1.93753,1.9379,1.93753,1.9379,7000000.0
2006-11-30 08:51:00,1.93803,1.93808,1.93764,1.93764,8000000.0
2006-11-30 08:52:00,1.93747,1.9378,1.93747,1.9378,9000000.0
2006-11-30 08:53:00,1.93789,1.93799,1.93739,1.93775,8000000.0
2006-11-30 08:54:00,1.93763,1.9377,1.93746,1.93749,8000000.0
2006-11-30 08:55:00,1.93745,1.93745,1.93711,1.93711,8000000.0
2006-11-30 08:56:00,1.93737,1.93752,1.93737,1.93737,7000000.0
2006-11-30 08:57:00,1.93763,1.93768,1.93753,1.93768,8000000.0
2006-11-30 08:58:00,1.9377,1.93775,1.93762,1.93773,7000000.0
2006-11-30 08:59:00,1.93715,1.93715,1.93627,1.93627,7000000.0
2006-11-30 09:00:00,1.93641,1.93655,1.93631,1.93646,8000000.0
2006-11-30 09:01:00,1.93649,1.93755,1.93649,1.93755,9000000.0
2006-11-30 09:02:00,1.93718,1.93769,1.93713,1.93729,10000000.0
2006-11-30 09:03:00,1.93722,1.9373,1.93708,1.93722,7000000.0
2006-11-30 09:04:00,1.93742,1.93744,1.93734,1.93736,7000000.0
2006-11-30 09:05:00,1.93787,1.93801,1.93771,1.93771,7000000.0
2006-11-30 09:06:00,1.93758,1.93834,1.93758,1.938,11000000.0
2006-11-30 09:07:00,1.93822,1.93822,1.93786,1.93786,8000000.0
2006-11-30 09:08:00,1.93784,1.93784,1.93753,1.93758,7000000.0
2006-11-30 09:09:00,1.93746,1.93849,1.93746,1.93829,11000000.0
2006-11-30 09:10:00,1.9384,1.93865,1.93837,1.93865,7000000.0
2006-11-30 09:11:00,1.939,1.93913,1.93874,1.93913,9000000.0
2006-11-30 09:12:00,1.93851,1.9388,1.93851,1.93864,8000000.0
2006-11-30 09:13:00,1.93858,1.93882,1.9385,1.93882,9000000.0
2006-11-30 09:14:00,1.93879,1.93906,1.93867,1.93906,11000000.0
2006-11-30 09:15:00,1.93916,1.93942,1.93916,1.93942,7000000.0
2006-11-30 09:16:00,1.93947,1.93956,1.93924,1.93956,8000000.0
2006-11-30 09:17:00,1.93933,1.93935,1.93914,1.93927,11000000.0
2006-11-30 09:18:00,1.93952,1.93997,1.93952,1.93972,8000000.0
2006-11-30 09:19:00,1.93948,1.93966,1.93933,1.93953,7000000.0
2006-11-30 09:20:00,1.9397,1.93973,1.93946,1.93948,7000000.0
2006-11-30 09:21:00,1.93959,1.93989,1.93958,1.93985,8000000.0
2006-11-30 09:22:00,1.94015,1.94065,1.94015,1.94065,8000000.0
2006-11-30 09:23:00,1.94087,1.94094,1.9407,1.94094,7000000.0
2006-11-30 09:24:00,1.941,1.941,1.94045,1.94045,8000000.0
2006-11-30 09:25:00,1.9402,1.9402,1.93988,1.93988,7000000.0
2006-11-30 09:26:00,1.93973,1.93994,1.93965,1.93966,11000000.0
2006-11-30 09:27:00,1.93963,1.93963,1.93916,1.9393,11000000.0
2006-11-30 09:28:00,1.93915,1.93974,1.93915,1.93974,9000000.0
2006-11-30 09:29:00,1.93959,1.93959,1.939,1.93927,8000000.0
2006-11-30 09:30:00,1.93962,1.93985,1.93962,1.93977,7000000.0
2006-11-30 09:31:00,1.93898,1.93948,1.93898,1.93926,7000000.0
2006-11-30 09:32:00,1.93944,1.9395,1.93918,1.93926,7000000.0
2006-11-30 09:33:00,1.93917,1.93928,1.93905,1.93906,8000000.0
2006-11-30 09:34:00,1.93871,1.93907,1.93871,1.93907,7000000.0
2006-11-30 09:35:00,1.93925,1.93925,1.93903,1.93903,10000000.0
2006-11-30 09:36:00,1.9393,1.93931,1.93884,1.93897,8000000.0
2006-11-30 09:37:00,1.93888,1.93915,1.93834,1.93834,11000000.0
2006-11-30 09:38:00,1.9388,1.93916,1.93707,1.93903,11000000.0
2006-11-30 09:39:00,1.93927,1.93939,1.9392,1.93934,7000000.0
2006-11-30 09:40:00,1.93934,1.93934,1.9389,1.9389,9000000.0
2006-11-30 09:41:00,1.93906,1.93915,1.93867,1.93867,8000000.0
2006-11-30 09:42:00,1.93855,1.93862,1.93836,1.93857,10000000.0
2006-11-30 09:43:00,1.9389,1.93891,1.93867,1.93877,11000000.0
2006-11-30 09:44:00,1.9386,1.93874,1.93851,1.93862,8000000.0
2006-11-30 09:45:00,1.93839,1.93839,1.938,1.93816,7000000.0
2006-11-30 09:46:00,1.93803,1.93866,1.93803,1.93866,11000000.0
2006-11-30 09:47:00,1.93862,1.93877,1.93859,1.93865,9000000.0
2006-11-30 09:48:00,1.9385,1.93864,1.93848,1.93864,7000000.0
2006-11-30 09:49:00,1.93853,1.93875,1.93837,1.93839,11000000.0
2006-11-30 09:50:00,1.9383,1.93851,1.93824,1.93851,8000000.0
2006-11-30 09:51:00,1.93855,1.93874,1.93848,1.93855,8000000.0
2006-11-30 09:52:00,1.93829,1.93829,1.93806,1.93822,8000000.0
2006-11-30 09:53:00,1.93819,1.93828,1.93809,1.93809,10000000.0
2006-11-30 09:54:00,1.93804,1.9382,1.93794,1.9382,6000000.0
2006-11-30 09:55:00,1.93838,1.93838,1.93819,1.93833,8000000.0
2006-11-30 09:57:00,1.93824,1.93867,1.93824,1.93852,8000000.0
2006-11-30 09:58:00,1.93835,1.93857,1.93832,1.93857,8000000.0
2006-11-30 09:59:00,1.93832,1.93864,1.9382,1.93854,10000000.0
2006-11-30 10:00:00,1.93867,1.93869,1.93834,1.93834,10000000.0
2006-11-30 10:01:00,1.93831,1.93862,1.93822,1.93862,10000000.0
2006-11-30 10:02:00,1.93906,1.93951,1.93906,1.93947,10000000.0
2006-11-30 10:03:00,1.93944,1.93962,1.93944,1.93961,7000000.0
2006-11-30 10:04:00,1.93954,1.93954,1.93928,1.93928,7000000.0
2006-11-30 10:05:00,1.93927,1.93927,1.93888,1.93888,11000000.0
2006-11-30 10:06:00,1.93886,1.93897,1.93885,1.93885,7000000.0
2006-11-30 10:07:00,1.93873,1.93882,1.93849,1.93873,7000000.0
2006-11-30 10:08:00,1.93881,1.93902,1.93869,1.93902,7000000.0
2006-11-30 10:09:00,1.93913,1.9394,1.93913,1.93936,7000000.0
2006-11-30 10:10:00,1.93946,1.93946,1.93912,1.93912,7000000.0
2006-11-30 10:11:00,1.93886,1.93886,1.93855,1.93855,7000000.0
2006-11-30 10:12:00,1.93848,1.93861,1.93825,1.93861,8000000.0
2006-11-30 10:13:00,1.93855,1.93856,1.93828,1.93828,8000000.0
2006-11-30 10:14:00,1.93856,1.93864,1.93845,1.93864,7000000.0
2006-11-30 10:15:00,1.93854,1.93854,1.93828,1.93829,10000000.0
2006-11-30 10:16:00,1.93836,1.93876,1.93836,1.93876,7000000.0
2006-11-30 10:17:00,1.93889,1.93895,1.93875,1.93895,11000000.0
2006-11-30 10:19:00,1.93901,1.93901,1.93865,1.93872,9000000.0
2006-11-30 10:20:00,1.93879,1.93902,1.93877,1.93902,7000000.0
2006-11-30 10:21:00,1.93898,1.93904,1.93872,1.93904,8000000.0
2006-11-30 10:22:00,1.93869,1.93871,1.93832,1.9384,7000000.0
2006-11-30 10:23:00,1.9379,1.93814,1.9379,1.93809,7000000.0
2006-11-30 10:24:00,1.93825,1.93825,1.93773,1.93785,7000000.0
2006-11-30 10:25:00,1.93774,1.93774,1.93722,1.93729,9000000.0
2006-11-30 10:26:00,1.93727,1.93766,1.93727,1.93749,11000000.0
2006-11-30 10:27:00,1.93739,1.93776,1.93739,1.93776,8000000.0
2006-11-30 10:28:00,1.93768,1.93785,1.93761,1.93785,9000000.0
2006-11-30 10:29:00,1.93768,1.93768,1.93703,1.93713,8000000.0
2006-11-30 10:30:00,1.93687,1.93718,1.93683,1.93683,8000000.0
2006-11-30 10:31:00,1.93655,1.93688,1.93638,1.93688,7000000.0
2006-11-30 10:32:00,1.93689,1.93689,1.93663,1.93668,9000000.0
2006-11-30 10:33:00,1.93635,1.93635,1.93579,1.93582,7000000.0
2006-11-30 10:34:00,1.93642,1.93686,1.93642,1.93686,7000000.0
2006-11-30 10:35:00,1.93709,1.93768,1.93709,1.93768,7000000.0
2006-11-30 10:36:00,1.93745,1.9379,1.93745,1.9379,8000000.0
2006-11-30 10:37:00,1.93803,1.93834,1.93794,1.93794,8000000.0
2006-11-30 10:38:00,1.93829,1.93845,1.93803,1.93845,10000000.0
2006-11-30 10:39:00,1.938,1.93808,1.9378,1.9378,8000000.0
2006-11-30 10:40:00,1.9376,1.93768,1.93738,1.93745,7000000.0
2006-11-30 10:41:00,1.93758,1.93761,1.93725,1.93725,9000000.0
2006-11-30 10:42:00,1.9368,1.93703,1.93669,1.93699,7000000.0
2006-11-30 10:43:00,1.93733,1.9375,1.93726,1.93736,10000000.0
2006-11-30 10:44:00,1.93699,1.93725,1.93698,1.93725,7000000.0
2006-11-30 10:45:00,1.93721,1.9373,1.93696,1.93696,8000000.0
2006-11-30 10:46:00,1.93696,1.93696,1.93657,1.93657,8000000.0
2006-11-30 10:47:00,1.93678,1.93683,1.93658,1.93676,7000000.0
2006-11-30 10:48:00,1.937,1.93714,1.937,1.93711,8000000.0
2006-11-30 10:49:00,1.93691,1.93698,1.93667,1.93683,9000000.0
2006-11-30 10:50:00,1.93655,1.93672,1.93651,1.93671,8000000.0
2006-11-30 10:51:00,1.93691,1.93694,1.93665,1.93694,9000000.0
2006-11-30 10:52:00,1.9367,1.93697,1.93663,1.93697,8000000.0
2006-11-30 10:53:00,1.93701,1.93732,1.93701,1.93732,9000000.0
2006-11-30 10:54:00,1.93706,1.93706,1.93661,1.93661,10000000.0
2006-11-30 10:55:00,1.93691,1.93702,1.93659,1.93659,7000000.0
2006-11-30 10:56:00,1.9367,1.93711,1.93504,1.93711,7000000.0
2006-11-30 10:57:00,1.93721,1.93731,1.93707,1.93707,8000000.0
2006-11-30 10:58:00,1.93704,1.93708,1.937,1.93706,7000000.0
2006-11-30 10:59:00,1.93689,1.93743,1.93689,1.93743,11000000.0
2006-11-30 11:00:00,1.93708,1.93716,1.93571,1.93571,7000000.0
2006-11-30 11:01:00,1.93721,1.93728,1.93718,1.93723,8000000.0
2006-11-30 11:02:00,1.93721,1.93728,1.93719,1.93723,7000000.0
2006-11-30 11:03:00,1.93716,1.93734,1.9371,1.93714,11000000.0
2006-11-30 11:04:00,1.93707,1.93724,1.93707,1.93718,11000000.0
2006-11-30 11:05:00,1.93718,1.93718,1.93684,1.93698,7000000.0
2006-11-30 11:06:00,1.93711,1.93724,1.93699,1.93699,8000000.0
2006-11-30 11:07:00,1.93701,1.93701,1.93648,1.93648,7000000.0
2006-11-30 11:08:00,1.93643,1.93675,1.93643,1.93675,9000000.0
2006-11-30 11:09:00,1.93657,1.93676,1.93657,1.93669,8000000.0
2006-11-30 11:10:00,1.93664,1.93664,1.93627,1.93656,8000000.0
2006-11-30 11:11:00,1.9365,1.93653,1.93624,1.93652,10000000.0
2006-11-30 11:12:00,1.9365,1.93667,1.93648,1.93667,7000000.0
2006-11-30 11:13:00,1.93701,1.9372,1.93684,1.93711,11000000.0
2006-11-30 11:14:00,1.93695,1.93721,1.93692,1.93716,11000000.0
2006-11-30 11:15:00,1.93728,1.9373,1.93684,1.93684,7000000.0
2006-11-30 11:16:00,1.93686,1.93721,1.93686,1.93721,7000000.0
2006-11-30 11:17:00,1.93724,1.93724,1.93704,1.93704,7000000.0
2006-11-30 11:18:00,1.93738,1.93801,1.93738,1.93801,10000000.0
2006-11-30 11:19:00,1.938,1.93817,1.93799,1.93817,11000000.0
2006-11-30 11:20:00,1.93833,1.93836,1.9377,1.9377,8000000.0
2006-11-30 11:21:00,1.93764,1.93773,1.93751,1.93751,7000000.0
2006-11-30 11:22:00,1.93748,1.93772,1.93748,1.93761,8000000.0
2006-11-30 11:23:00,1.93767,1.93805,1.93767,1.93805,8000000.0
2006-11-30 11:24:00,1.93788,1.93788,1.9375,1.9375,7000000.0
2006-11-30 11:25:00,1.9376,1.9378,1.93751,1.9378,8000000.0
2006-11-30 11:26:00,1.93795,1.93832,1.93795,1.93796,11000000.0
2006-11-30 11:27:00,1.93803,1.93826,1.93781,1.93781,8000000.0
2006-11-30 11:28:00,1.9379,1.93819,1.9379,1.93817,7000000.0
2006-11-30 11:29:00,1.93815,1.93815,1.93771,1.93799,8000000.0
2006-11-30 11:30:00,1.93774,1.93777,1.93756,1.93756,7000000.0
2006-11-30 11:31:00,1.93747,1.93754,1.93733,1.9374,11000000.0
2006-11-30 11:32:00,1.93754,1.93769,1.93751,1.93751,11000000.0
2006-11-30 11:33:00,1.93758,1.93769,1.93753,1.93764,7000000.0
2006-11-30 11:34:00,1.93741,1.93748,1.93737,1.93742,7000000.0
2006-11-30 11:35:00,1.93739,1.93801,1.93739,1.93801,10000000.0
2006-11-30 11:36:00,1.93808,1.93843,1.93808,1.93827,8000000.0
2006-11-30 11:37:00,1.93781,1.93858,1.93781,1.93858,8000000.0
2006-11-30 11:38:00,1.93845,1.93845,1.9381,1.93821,9000000.0
2006-11-30 11:39:00,1.93842,1.93868,1.93841,1.93843,9000000.0
2006-11-30 11:40:00,1.93802,1.93829,1.93802,1.93829,11000000.0
2006-11-30 11:41:00,1.93831,1.93831,1.93804,1.93804,11000000.0
2006-11-30 11:42:00,1.93821,1.93837,1.93794,1.93824,11000000.0
2006-11-30 11:43:00,1.93805,1.93817,1.93791,1.93791,7000000.0
2006-11-30 11:44:00,1.93794,1.93806,1.93767,1.93806,7000000.0
2006-11-30 11:45:00,1.93802,1.93833,1.93802,1.93814,11000000.0
2006-11-30 11:46:00,1.93824,1.93848,1.93816,1.93845,7000000.0
2006-11-30 11:47:00,1.93846,1.93847,1.9381,1.93826,9000000.0
2006-11-30 11:48:00,1.93804,1.93804,1.93771,1.93784,10000000.0
2006-11-30 11:49:00,1.93763,1.93763,1.93746,1.93759,7000000.0
2006-11-30 11:50:00,1.93736,1.93743,1.93731,1.93731,7000000.0
2006-11-30 11:51:00,1.93698,1.93718,1.9368,1.9371,8000000.0
2006-11-30 11:52:00,1.93695,1.93759,1.93695,1.93759,10000000.0
2006-11-30 11:53:00,1.9377,1.9377,1.93751,1.93767,10000000.0
2006-11-30 11:54:00,1.93757,1.93757,1.93664,1.93664,9000000.0
2006-11-30 11:55:00,1.93696,1.93696,1.93674,1.93692,8000000.0
2006-11-30 11:56:00,1.93654,1.93674,1.93654,1.93666,11000000.0
2006-11-30 11:57:00,1.93663,1.93663,1.93629,1.93629,8000000.0
2006-11-30 11:58:00,1.93634,1.93665,1.93633,1.93665,9000000.0
2006-11-30 11:59:00,1.9368,1.93693,1.9368,1.93688,7000000.0
2006-11-30 12:00:00,1.93697,1.93697,1.9364,1.93662,7000000.0
2006-11-30 12:01:00,1.93666,1.93666,1.93639,1.93639,10000000.0
2006-11-30 12:02:00,1.93673,1.93684,1.93665,1.93665,10000000.0
2006-11-30 12:03:00,1.93639,1.93653,1.93631,1.93653,7000000.0
2006-11-30 12:04:00,1.93671,1.93673,1.93659,1.93673,9000000.0
2006-11-30 12:05:00,1.93664,1.93665,1.93653,1.9366,11000000.0
2006-11-30 12:06:00,1.93659,1.93668,1.93621,1.93621,7000000.0
2006-11-30 12:07:00,1.93608,1.93624,1.93599,1.93599,7000000.0
2006-11-30 12:08:00,1.93553,1.93557,1.93501,1.93501,9000000.0
2006-11-30 12:09:00,1.93505,1.93505,1.93436,1.93437,8000000.0
2006-11-30 12:10:00,1.93437,1.93437,1.934,1.934,8000000.0
2006-11-30 12:11:00,1.93411,1.93438,1.93392,1.93392,7000000.0
2006-11-30 12:12:00,1.93427,1.93523,1.93409,1.93523,7000000.0
2006-11-30 12:13:00,1.9352,1.9352,1.93461,1.93476,10000000.0
2006-11-30 12:14:00,1.93482,1.93505,1.93473,1.93505,8000000.0
2006-11-30 12:15:00,1.93477,1.93489,1.93454,1.93464,8000000.0
2006-11-30 12:16:00,1.93409,1.93469,1.93409,1.93449,8000000.0
2006-11-30 12:17:00,1.9346,1.93482,1.93459,1.93482,8000000.0
2006-11-30 12:18:00,1.93432,1.9345,1.93431,1.93446,11000000.0
2006-11-30 12:19:00,1.9342,1.9343,1.93411,1.93426,9000000.0
2006-11-30 12:20:00,1.93441,1.93467,1.93433,1.93451,10000000.0
2006-11-30 12:21:00,1.93465,1.93477,1.93269,1.93269,7000000.0
2006-11-30 12:22:00,1.93452,1.93482,1.9344,1.93482,8000000.0
2006-11-30 12:23:00,1.93486,1.93508,1.93486,1.93489,7000000.0
2006-11-30 12:24:00,1.93493,1.93493,1.9347,1.93471,7000000.0
2006-11-30 12:25:00,1.93478,1.93481,1.93456,1.93481,9000000.0
2006-11-30 12:26:00,1.93439,1.93455,1.93422,1.93454,8000000.0
2006-11-30 12:27:00,1.93468,1.935,1.93468,1.93475,10000000.0
2006-11-30 12:28:00,1.93482,1.93487,1.93465,1.93481,9000000.0
2006-11-30 12:29:00,1.93475,1.93491,1.93468,1.93477,9000000.0
2006-11-30 12:30:00,1.93469,1.93485,1.9346,1.93485,7000000.0
2006-11-30 12:31:00,1.93507,1.93531,1.93506,1.93531,11000000.0
2006-11-30 12:32:00,1.93557,1.93582,1.93557,1.93582,7000000.0
2006-11-30 12:33:00,1.93576,1.93576,1.93552,1.93552,7000000.0
2006-11-30 12:34:00,1.93582,1.93597,1.93575,1.93575,7000000.0
2006-11-30 12:35:00,1.936,1.936,1.93576,1.93593,8000000.0
2006-11-30 12:36:00,1.93605,1.93629,1.93598,1.93625,8000000.0
2006-11-30 12:37:00,1.93608,1.93609,1.93586,1.93586,9000000.0
2006-11-30 12:38:00,1.93567,1.93587,1.93555,1.93576,8000000.0
2006-11-30 12:39:00,1.93576,1.93584,1.93566,1.93573,9000000.0
2006-11-30 12:40:00,1.93559,1.93573,1.93537,1.93568,7000000.0
2006-11-30 12:41:00,1.93582,1.93607,1.93582,1.93607,8000000.0
2006-11-30 12:42:00,1.93605,1.93612,1.93581,1.93581,9000000.0
2006-11-30 12:43:00,1.93585,1.936,1.93566,1.93566,9000000.0
2006-11-30 12:44:00,1.93582,1.93582,1.93568,1.93577,8000000.0
2006-11-30 12:45:00,1.93594,1.93609,1.93569,1.936,10000000.0
2006-11-30 12:46:00,1.93582,1.93583,1.93537,1.93537,9000000.0
2006-11-30 12:47:00,1.93531,1.93577,1.93531,1.93575,10000000.0
2006-11-30 12:48:00,1.9355,1.93568,1.93542,1.93545,11000000.0
2006-11-30 12:49:00,1.93524,1.93552,1.93512,1.93541,7000000.0
2006-11-30 12:50:00,1.93518,1.93518,1.93491,1.93504,7000000.0
2006-11-30 12:51:00,1.93546,1.93578,1.93546,1.93558,8000000.0
2006-11-30 12:52:00,1.93573,1.93583,1.93548,1.93572,11000000.0
2006-11-30 12:53:00,1.93579,1.93601,1.93579,1.93584,8000000.0
2006-11-30 12:54:00,1.93585,1.936,1.9357,1.9357,7000000.0
2006-11-30 12:55:00,1.9356,1.93562,1.93539,1.93539,8000000.0
2006-11-30 12:56:00,1.93525,1.93552,1.9352,1.93552,7000000.0
2006-11-30 12:57:00,1.93532,1.93537,1.93517,1.93537,7000000.0
2006-11-30 12:58:00,1.93551,1.93559,1.93547,1.93551,8000000.0
2006-11-30 12:59:00,1.93595,1.93597,1.93577,1.93587,7000000.0
2006-11-30 13:00:00,1.93624,1.93639,1.93624,1.93636,8000000.0
2006-11-30 13:01:00,1.93616,1.93624,1.936,1.936,8000000.0
2006-11-30 13:02:00,1.936,1.93624,1.93597,1.93624,7000000.0
2006-11-30 13:03:00,1.93599,1.93639,1.93599,1.9363,8000000.0
2006-11-30 13:04:00,1.93624,1.93644,1.93623,1.93623,7000000.0
2006-11-30 13:05:00,1.93625,1.93632,1.93563,1.93563,8000000.0
2006-11-30 13:06:00,1.93558,1.93558,1.93536,1.93547,7000000.0
2006-11-30 13:07:00,1.93549,1.93558,1.93541,1.93548,7000000.0
2006-11-30 13:08:00,1.93556,1.93569,1.93543,1.93549,10000000.0
2006-11-30 13:09:00,1.93556,1.93562,1.9354,1.93549,7000000.0
2006-11-30 13:10:00,1.9355,1.93561,1.93541,1.93556,9000000.0
2006-11-30 13:11:00,1.93576,1.93576,1.93543,1.93562,8000000.0
2006-11-30 13:12:00,1.93575,1.93594,1.93566,1.9359,8000000.0
2006-11-30 13:13:00,1.9359,1.93606,1.93571,1.93606,9000000.0
2006-11-30 13:14:00,1.93613,1.93618,1.93588,1.93588,7000000.0
2006-11-30 13:15:00,1.93636,1.9365,1.9363,1.9365,8000000.0
2006-11-30 13:16:00,1.93639,1.93639,1.93606,1.93624,8000000.0
2006-11-30 13:17:00,1.93633,1.93643,1.93622,1.93643,9000000.0
2006-11-30 13:18:00,1.93644,1.93645,1.93622,1.93639,10000000.0
2006-11-30 13:19:00,1.93608,1.93608,1.93571,1.936,8000000.0
2006-11-30 13:20:00,1.93612,1.9362,1.93604,1.9362,8000000.0
2006-11-30 13:21:00,1.93623,1.93635,1.93617,1.93635,7000000.0
2006-11-30 13:22:00,1.93638,1.9368,1.93638,1.93676,11000000.0
2006-11-30 13:23:00,1.93675,1.93697,1.93666,1.93697,8000000.0
2006-11-30 13:24:00,1.93705,1.93712,1.93687,1.93687,7000000.0
2006-11-30 13:25:00,1.93683,1.93705,1.93674,1.93679,11000000.0
2006-11-30 13:26:00,1.93687,1.93687,1.93627,1.9363,10000000.0
2006-11-30 13:27:00,1.93652,1.93661,1.93636,1.93636,8000000.0
2006-11-30 13:28:00,1.93642,1.93642,1.93595,1.93595,21000000.0
2006-11-30 13:29:00,1.93608,1.9364,1.93608,1.93635,17000000.0
2006-11-30 13:30:00,1.93667,1.9371,1.93667,1.93685,7000000.0
2006-11-30 13:31:00,1.93661,1.93697,1.93639,1.93697,9000000.0
2006-11-30 13:32:00,1.93709,1.93709,1.93675,1.93687,14000000.0
2006-11-30 13:33:00,1.9371,1.93744,1.93684,1.93744,14000000.0
2006-11-30 13:34:00,1.93727,1.93735,1.93724,1.93728,31000000.0
2006-11-30 13:35:00,1.93723,1.93723,1.93711,1.93715,17000000.0
2006-11-30 13:36:00,1.93701,1.93709,1.9366,1.9366,24000000.0
2006-11-30 13:37:00,1.93647,1.93666,1.93646,1.93646,10000000.0
2006-11-30 13:38:00,1.93663,1.9368,1.93635,1.93639,18000000.0
2006-11-30 13:39:00,1.93643,1.93643,1.93633,1.93637,15000000.0
2006-11-30 13:40:00,1.93635,1.93662,1.93629,1.93629,29000000.0
2006-11-30 13:41:00,1.93623,1.93647,1.93622,1.93642,13000000.0
2006-11-30 13:42:00,1.93629,1.93659,1.93615,1.93659,6000000.0
2006-11-30 13:43:00,1.9363,1.9363,1.93583,1.93583,10000000.0
2006-11-30 13:44:00,1.93571,1.93581,1.93549,1.93555,26000000.0
2006-11-30 13:45:00,1.93538,1.93546,1.93525,1.93525,22000000.0
2006-11-30 13:46:00,1.93529,1.93537,1.93508,1.93508,19000000.0
2006-11-30 13:47:00,1.93566,1.93588,1.9356,1.9356,17000000.0
2006-11-30 13:48:00,1.93589,1.9359,1.93554,1.9359,22000000.0
2006-11-30 13:49:00,1.93587,1.9359,1.93565,1.9359,24000000.0
2006-11-30 13:50:00,1.93566,1.93566,1.93471,1.93471,15000000.0
2006-11-30 13:51:00,1.93501,1.93519,1.93501,1.93507,22000000.0
2006-11-30 13:52:00,1.93515,1.93547,1.93515,1.93543,32000000.0
2006-11-30 13:53:00,1.93537,1.93537,1.93513,1.93513,28000000.0
2006-11-30 13:54:00,1.93539,1.93542,1.9353,1.93533,31000000.0
2006-11-30 13:55:00,1.93508,1.93508,1.93498,1.93498,20000000.0
2006-11-30 13:56:00,1.93513,1.93547,1.93513,1.93527,24000000.0
2006-11-30 13:57:00,1.93533,1.93533,1.93517,1.93529,34000000.0
2006-11-30 13:58:00,1.93536,1.9356,1.93536,1.9356,16000000.0
2006-11-30 13:59:00,1.93561,1.93561,1.93512,1.93551,30000000.0
2006-11-30 14:00:00,1.93563,1.93563,1.93529,1.93529,39000000.0
2006-11-30 14:02:00,1.93546,1.93563,1.93546,1.93563,19000000.0
2006-11-30 14:03:00,1.93562,1.93562,1.93532,1.93547,23000000.0
2006-11-30 14:04:00,1.93551,1.93553,1.93547,1.93552,33000000.0
2006-11-30 14:05:00,1.9355,1.9355,1.93539,1.93539,28000000.0
2006-11-30 14:06:00,1.93523,1.93523,1.93484,1.93484,31000000.0
2006-11-30 14:07:00,1.9349,1.93511,1.93487,1.93498,31000000.0
2006-11-30 14:08:00,1.93436,1.93442,1.93417,1.93419,27000000.0
2006-11-30 14:09:00,1.93394,1.9341,1.93389,1.9341,27000000.0
2006-11-30 14:10:00,1.93384,1.93456,1.93384,1.93456,24000000.0
2006-11-30 14:11:00,1.93461,1.93471,1.93429,1.93471,21000000.0
2006-11-30 14:12:00,1.93432,1.93458,1.93432,1.93454,22000000.0
2006-11-30 14:13:00,1.93448,1.93484,1.93424,1.93484,13000000.0
2006-11-30 14:14:00,1.93503,1.93505,1.93497,1.93505,21000000.0
2006-11-30 14:15:00,1.93524,1.93537,1.93479,1.93479,25000000.0
2006-11-30 14:16:00,1.93454,1.93496,1.93454,1.93471,26000000.0
2006-11-30 14:17:00,1.9349,1.9349,1.93458,1.93458,32000000.0
2006-11-30 14:18:00,1.93425,1.93459,1.93425,1.93432,27000000.0
2006-11-30 14:19:00,1.93438,1.93467,1.93438,1.93457,35000000.0
2006-11-30 14:20:00,1.93459,1.93469,1.93437,1.93437,32000000.0
2006-11-30 14:21:00,1.93438,1.9345,1.9343,1.93439,39000000.0
2006-11-30 14:22:00,1.93448,1.93498,1.93432,1.93498,22000000.0
2006-11-30 14:23:00,1.93487,1.93528,1.93487,1.93528,40000000.0
2006-11-30 14:24:00,1.93541,1.93541,1.9352,1.93528,10000000.0
2006-11-30 14:25:00,1.93527,1.93527,1.93507,1.93517,35000000.0
2006-11-30 14:26:00,1.93519,1.93531,1.93512,1.93519,18000000.0
2006-11-30 14:27:00,1.93509,1.93531,1.93504,1.93505,28000000.0
2006-11-30 14:28:00,1.93448,1.93461,1.9341,1.93443,21000000.0
2006-11-30 14:29:00,1.93422,1.93446,1.93422,1.93446,16000000.0
2006-11-30 14:30:00,1.93436,1.93461,1.93436,1.93459,25000000.0
2006-11-30 14:31:00,1.93446,1.93453,1.93434,1.93436,26000000.0
2006-11-30 14:32:00,1.93435,1.93449,1.93435,1.93449,32000000.0
2006-11-30 14:33:00,1.93454,1.93487,1.93454,1.93487,20000000.0
2006-11-30 14:34:00,1.93487,1.93487,1.93478,1.93481,25000000.0
2006-11-30 14:35:00,1.93473,1.93473,1.9343,1.9343,23000000.0
2006-11-30 14:36:00,1.93443,1.9347,1.93443,1.93468,11000000.0
2006-11-30 14:37:00,1.93452,1.93473,1.93433,1.93433,41000000.0
2006-11-30 14:38:00,1.93441,1.93441,1.93408,1.93422,54000000.0
2006-11-30 14:39:00,1.93423,1.9343,1.93421,1.9343,36000000.0
2006-11-30 14:40:00,1.93432,1.93439,1.9343,1.93434,36000000.0
2006-11-30 14:41:00,1.93442,1.93476,1.93442,1.93461,41000000.0
2006-11-30 14:42:00,1.93451,1.93451,1.93413,1.93438,19000000.0
2006-11-30 14:43:00,1.93469,1.93469,1.93443,1.93443,20000000.0
2006-11-30 14:44:00,1.93462,1.9347,1.93438,1.93438,25000000.0
2006-11-30 14:45:00,1.93441,1.93469,1.93441,1.93469,33000000.0
2006-11-30 14:46:00,1.93494,1.93499,1.93468,1.93471,11000000.0
2006-11-30 14:47:00,1.9347,1.9347,1.93432,1.93439,7000000.0
2006-11-30 14:48:00,1.93479,1.93489,1.93439,1.93439,21000000.0
2006-11-30 14:49:00,1.93461,1.93487,1.93461,1.93486,32000000.0
2006-11-30 14:50:00,1.93479,1.93479,1.93439,1.93463,33000000.0
2006-11-30 14:51:00,1.93424,1.93424,1.93352,1.93352,37000000.0
2006-11-30 14:52:00,1.93415,1.93444,1.93415,1.93434,17000000.0
2006-11-30 14:53:00,1.93448,1.93448,1.93417,1.93417,22000000.0
2006-11-30 14:54:00,1.93406,1.93434,1.93406,1.93434,17000000.0
2006-11-30 14:55:00,1.93444,1.93465,1.93436,1.93465,7000000.0
2006-11-30 14:56:00,1.9343,1.93444,1.9343,1.93444,21000000.0
2006-11-30 14:57:00,1.93439,1.93441,1.93433,1.93437,12000000.0
2006-11-30 14:58:00,1.93416,1.93444,1.93344,1.93344,31000000.0
2006-11-30 14:59:00,1.93337,1.93337,1.93291,1.93291,20000000.0
2006-11-30 15:00:00,1.93288,1.93298,1.93269,1.93269,32000000.0
2006-11-30 15:01:00,1.93278,1.93281,1.93264,1.93277,14000000.0
2006-11-30 15:02:00,1.93266,1.93292,1.93248,1.93248,26000000.0
2006-11-30 15:03:00,1.93289,1.93289,1.93264,1.93264,30000000.0
2006-11-30 15:04:00,1.93245,1.93276,1.93233,1.93233,29000000.0
2006-11-30 15:05:00,1.93245,1.93311,1.93245,1.93311,28000000.0
2006-11-30 15:06:00,1.93325,1.93325,1.93269,1.9328,16000000.0
2006-11-30 15:07:00,1.93293,1.93308,1.93271,1.93308,26000000.0
2006-11-30 15:08:00,1.93308,1.93308,1.9329,1.93292,25000000.0
2006-11-30 15:09:00,1.93326,1.93369,1.93326,1.93343,34000000.0
2006-11-30 15:10:00,1.93294,1.93315,1.93273,1.93273,36000000.0
2006-11-30 15:11:00,1.93265,1.93284,1.93264,1.93273,27000000.0
2006-11-30 15:12:00,1.93263,1.93307,1.93263,1.93307,26000000.0
2006-11-30 15:13:00,1.93307,1.93307,1.93247,1.93247,41000000.0
2006-11-30 15:14:00,1.93207,1.93211,1.93191,1.93191,30000000.0
2006-11-30 15:15:00,1.93204,1.93204,1.93165,1.93178,21000000.0
2006-11-30 15:16:00,1.93156,1.93156,1.9315,1.9315,9000000.0
2006-11-30 15:17:00,1.9312,1.93123,1.93098,1.93123,26000000.0
2006-11-30 15:18:00,1.93123,1.93128,1.93107,1.93107,10000000.0
2006-11-30 15:19:00,1.93115,1.93115,1.93082,1.93092,16000000.0
2006-11-30 15:20:00,1.93065,1.93076,1.93065,1.93076,20000000.0
2006-11-30 15:21:00,1.93047,1.93067,1.93047,1.93061,12000000.0
2006-11-30 15:22:00,1.93092,1.93097,1.93071,1.93097,22000000.0
2006-11-30 15:23:00,1.93126,1.93126,1.93094,1.93094,36000000.0
2006-11-30 15:24:00,1.93111,1.93121,1.93091,1.93091,8000000.0
2006-11-30 15:25:00,1.93061,1.93091,1.93057,1.93058,14000000.0
2006-11-30 15:26:00,1.93055,1.93086,1.93055,1.93066,40000000.0
2006-11-30 15:27:00,1.9308,1.93106,1.93064,1.93088,32000000.0
2006-11-30 15:28:00,1.93058,1.93073,1.93049,1.93064,55000000.0
2006-11-30 15:29:00,1.93075,1.93076,1.92866,1.93038,47000000.0
2006-11-30 15:30:00,1.92772,1.93172,1.92772,1.93169,71000000.0
2006-11-30 15:31:00,1.93132,1.93156,1.93132,1.93148,58000000.0
2006-11-30 15:32:00,1.93149,1.93149,1.93101,1.93101,25000000.0
2006-11-30 15:33:00,1.93064,1.93146,1.93064,1.93111,32000000.0
2006-11-30 15:34:00,1.93101,1.93118,1.93077,1.93077,22000000.0
2006-11-30 15:35:00,1.93053,1.93055,1.93023,1.93053,30000000.0
2006-11-30 15:36:00,1.93067,1.93122,1.93034,1.93122,23000000.0
2006-11-30 15:37:00,1.93135,1.93152,1.93132,1.93137,24000000.0
2006-11-30 15:38:00,1.93216,1.93216,1.93163,1.93163,61000000.0
2006-11-30 15:39:00,1.93165,1.93165,1.93114,1.93148,40000000.0
2006-11-30 15:40:00,1.932,1.93204,1.93181,1.93181,37000000.0
2006-11-30 15:41:00,1.932,1.9321,1.93182,1.9321,43000000.0
2006-11-30 15:42:00,1.93182,1.93201,1.93141,1.93201,41000000.0
2006-11-30 15:43:00,1.93198,1.93217,1.93189,1.93217,30000000.0
2006-11-30 15:44:00,1.93208,1.93208,1.93098,1.93149,29000000.0
2006-11-30 15:45:00,1.93199,1.93213,1.93199,1.93206,36000000.0
2006-11-30 15:46:00,1.93217,1.93243,1.932,1.93243,24000000.0
2006-11-30 15:47:00,1.9324,1.93271,1.93237,1.93237,31000000.0
2006-11-30 15:48:00,1.93222,1.93253,1.93222,1.9325,33000000.0
2006-11-30 15:49:00,1.93268,1.93268,1.93252,1.93261,25000000.0
2006-11-30 15:50:00,1.93255,1.93286,1.93248,1.93259,11000000.0
2006-11-30 15:51:00,1.93263,1.93289,1.9326,1.93289,37000000.0
2006-11-30 15:52:00,1.93298,1.93298,1.93272,1.93272,23000000.0
2006-11-30 15:53:00,1.93238,1.93305,1.93221,1.93305,15000000.0
2006-11-30 15:55:00,1.93297,1.93298,1.9326,1.9326,33000000.0
2006-11-30 15:56:00,1.93244,1.93268,1.93243,1.93268,6000000.0
2006-11-30 15:57:00,1.93261,1.93271,1.93241,1.93254,34000000.0
2006-11-30 15:58:00,1.93287,1.93315,1.93287,1.93312,24000000.0
2006-11-30 15:59:00,1.93348,1.93348,1.93329,1.93331,23000000.0
2006-11-30 16:00:00,1.93332,1.93375,1.93332,1.93333,51000000.0
2006-11-30 16:01:00,1.93337,1.93349,1.93317,1.93349,31000000.0
2006-11-30 16:02:00,1.93359,1.93359,1.93317,1.93317,29000000.0
2006-11-30 16:03:00,1.93306,1.93306,1.93269,1.93269,51000000.0
2006-11-30 16:04:00,1.9328,1.93299,1.9328,1.93299,38000000.0
2006-11-30 16:05:00,1.93298,1.93321,1.93291,1.93321,37000000.0
2006-11-30 16:06:00,1.93355,1.9337,1.93348,1.93348,33000000.0
2006-11-30 16:07:00,1.93339,1.9335,1.93339,1.93346,37000000.0
2006-11-30 16:08:00,1.93342,1.93346,1.93324,1.93324,37000000.0
2006-11-30 16:09:00,1.93297,1.93355,1.93297,1.93355,44000000.0
2006-11-30 16:10:00,1.93331,1.93343,1.93314,1.93321,41000000.0
2006-11-30 16:11:00,1.93324,1.93336,1.93324,1.93331,27000000.0
2006-11-30 16:12:00,1.93333,1.93333,1.93314,1.93314,22000000.0
2006-11-30 16:13:00,1.9331,1.9331,1.93268,1.93268,38000000.0
2006-11-30 16:14:00,1.93264,1.93305,1.93252,1.93305,41000000.0
2006-11-30 16:15:00,1.93288,1.93293,1.93262,1.93262,42000000.0
2006-11-30 16:16:00,1.9326,1.93282,1.9326,1.9328,45000000.0
2006-11-30 16:17:00,1.93235,1.93238,1.93199,1.93199,22000000.0
2006-11-30 16:18:00,1.93179,1.93212,1.93179,1.93181,49000000.0
2006-11-30 16:19:00,1.93175,1.93175,1.93158,1.93163,27000000.0
2006-11-30 16:20:00,1.93159,1.93174,1.93152,1.93174,52000000.0
2006-11-30 16:21:00,1.93176,1.93178,1.93157,1.93158,37000000.0
2006-11-30 16:22:00,1.93171,1.93171,1.93137,1.93149,50000000.0
2006-11-30 16:23:00,1.93145,1.93145,1.93091,1.93135,48000000.0
2006-11-30 16:24:00,1.93107,1.9312,1.931,1.9311,44000000.0
2006-11-30 16:25:00,1.93093,1.93096,1.93068,1.93092,28000000.0
2006-11-30 16:26:00,1.93092,1.93092,1.93065,1.93078,41000000.0
2006-11-30 16:27:00,1.93105,1.93105,1.93029,1.93029,46000000.0
2006-11-30 16:28:00,1.93005,1.93005,1.92979,1.92979,34000000.0
2006-11-30 16:29:00,1.92998,1.93016,1.92987,1.93016,24000000.0
2006-11-30 16:30:00,1.93001,1.93047,1.93001,1.93047,43000000.0
2006-11-30 16:31:00,1.9304,1.9304,1.92963,1.92982,36000000.0
2006-11-30 16:32:00,1.92969,1.93079,1.92969,1.93079,34000000.0
2006-11-30 16:33:00,1.93077,1.93099,1.9305,1.9305,41000000.0
2006-11-30 16:34:00,1.93078,1.93096,1.93071,1.93074,29000000.0
2006-11-30 16:35:00,1.93084,1.93102,1.93076,1.93102,53000000.0
2006-11-30 16:36:00,1.93118,1.93118,1.9306,1.9306,43000000.0
2006-11-30 16:37:00,1.93068,1.93075,1.93042,1.93075,56000000.0
2006-11-30 16:38:00,1.93066,1.93066,1.93031,1.93057,34000000.0
2006-11-30 16:39:00,1.93033,1.93056,1.93033,1.93053,43000000.0
2006-11-30 16:40:00,1.93051,1.93052,1.93022,1.93035,63000000.0
2006-11-30 16:41:00,1.9307,1.931,1.93066,1.93089,44000000.0
2006-11-30 16:42:00,1.93076,1.93097,1.93045,1.93097,57000000.0
2006-11-30 16:43:00,1.93127,1.93161,1.93127,1.93127,20000000.0
2006-11-30 16:44:00,1.93131,1.93131,1.93107,1.93118,34000000.0
2006-11-30 16:45:00,1.93122,1.93141,1.93119,1.93141,41000000.0
2006-11-30 16:46:00,1.93151,1.93185,1.93151,1.93185,59000000.0
2006-11-30 16:47:00,1.93168,1.93168,1.93146,1.93165,55000000.0
2006-11-30 16:48:00,1.93187,1.93209,1.93185,1.93201,46000000.0
2006-11-30 16:49:00,1.93209,1.93209,1.93182,1.93209,35000000.0
2006-11-30 16:50:00,1.93186,1.932,1.93168,1.932,45000000.0
2006-11-30 16:51:00,1.93209,1.93213,1.93185,1.93189,30000000.0
2006-11-30 16:52:00,1.9317,1.9318,1.93154,1.93154,30000000.0
2006-11-30 16:53:00,1.93166,1.93166,1.93115,1.93122,19000000.0
2006-11-30 16:54:00,1.93112,1.93123,1.93095,1.93118,18000000.0
2006-11-30 16:55:00,1.93097,1.93115,1.93097,1.93105,40000000.0
2006-11-30 16:56:00,1.93031,1.93031,1.92969,1.9298,37000000.0
2006-11-30 16:57:00,1.93084,1.93114,1.93079,1.93079,17000000.0
2006-11-30 16:58:00,1.9306,1.93075,1.93037,1.93066,45000000.0
2006-11-30 16:59:00,1.93043,1.93063,1.92988,1.92988,39000000.0
2006-11-30 17:00:00,1.92986,1.93038,1.92986,1.93033,47000000.0
2006-11-30 17:01:00,1.93079,1.93119,1.93059,1.93091,26000000.0
2006-11-30 17:02:00,1.93074,1.93074,1.93025,1.93045,33000000.0
2006-11-30 17:03:00,1.93049,1.931,1.93041,1.931,33000000.0
2006-11-30 17:04:00,1.93088,1.93253,1.93088,1.93171,37000000.0
2006-11-30 17:05:00,1.93178,1.93217,1.93169,1.93217,35000000.0
2006-11-30 17:06:00,1.93278,1.93278,1.93197,1.93227,46000000.0
2006-11-30 17:07:00,1.93268,1.93318,1.93265,1.93318,33000000.0
2006-11-30 17:08:00,1.93347,1.93347,1.93311,1.93317,45000000.0
2006-11-30 17:09:00,1.93332,1.93332,1.93311,1.93318,47000000.0
2006-11-30 17:10:00,1.93273,1.93304,1.93273,1.93304,6000000.0
2006-11-30 17:11:00,1.9332,1.93374,1.9332,1.93374,44000000.0
2006-11-30 17:12:00,1.93377,1.93385,1.93347,1.93353,23000000.0
2006-11-30 17:13:00,1.93363,1.93383,1.93352,1.93381,35000000.0
2006-11-30 17:14:00,1.93413,1.93413,1.93387,1.93393,27000000.0
2006-11-30 17:15:00,1.93402,1.93402,1.93377,1.93377,26000000.0
2006-11-30 17:16:00,1.93354,1.9339,1.93354,1.93378,27000000.0
2006-11-30 17:17:00,1.93352,1.93383,1.93352,1.93383,38000000.0
2006-11-30 17:18:00,1.93368,1.93387,1.93351,1.93356,29000000.0
2006-11-30 17:19:00,1.93346,1.93386,1.93346,1.93386,19000000.0
2006-11-30 17:20:00,1.9339,1.93408,1.9339,1.93395,29000000.0
2006-11-30 17:21:00,1.934,1.93439,1.934,1.93425,26000000.0
2006-11-30 17:22:00,1.93392,1.93392,1.93364,1.93364,30000000.0
2006-11-30 17:23:00,1.93374,1.93396,1.93374,1.93393,32000000.0
2006-11-30 17:24:00,1.9341,1.93458,1.9341,1.93458,23000000.0
2006-11-30 17:25:00,1.93452,1.93452,1.93407,1.9344,20000000.0
2006-11-30 17:26:00,1.93439,1.9346,1.93413,1.9346,18000000.0
2006-11-30 17:27:00,1.93447,1.93447,1.93384,1.93404,44000000.0
2006-11-30 17:28:00,1.93403,1.93403,1.93345,1.93386,39000000.0
2006-11-30 17:29:00,1.9336,1.93393,1.9336,1.93367,36000000.0
2006-11-30 17:30:00,1.93376,1.9342,1.93376,1.93417,61000000.0
2006-11-30 17:31:00,1.93415,1.93502,1.93415,1.93497,62000000.0
2006-11-30 17:32:00,1.93481,1.93524,1.93481,1.93507,54000000.0
2006-11-30 17:33:00,1.93518,1.93524,1.93494,1.93494,64000000.0
2006-11-30 17:34:00,1.93448,1.93498,1.93448,1.93479,60000000.0
2006-11-30 17:35:00,1.9347,1.93472,1.93444,1.93444,43000000.0
2006-11-30 17:36:00,1.9345,1.93498,1.9345,1.93498,58000000.0
2006-11-30 17:37:00,1.9354,1.9354,1.93501,1.93501,47000000.0
2006-11-30 17:38:00,1.93418,1.93426,1.93391,1.93426,44000000.0
2006-11-30 17:39:00,1.93438,1.93441,1.93426,1.93439,41000000.0
2006-11-30 17:40:00,1.93472,1.93475,1.93465,1.93466,59000000.0
2006-11-30 17:41:00,1.9346,1.9346,1.93436,1.93436,50000000.0
2006-11-30 17:42:00,1.93428,1.93468,1.93428,1.93468,37000000.0
2006-11-30 17:43:00,1.93474,1.93474,1.93444,1.93458,33000000.0
2006-11-30 17:44:00,1.93477,1.93521,1.93477,1.93521,46000000.0
2006-11-30 17:45:00,1.93542,1.93607,1.93542,1.93586,49000000.0
2006-11-30 17:46:00,1.93612,1.93625,1.93612,1.93618,56000000.0
2006-11-30 17:47:00,1.93613,1.93614,1.93592,1.93614,65000000.0
2006-11-30 17:48:00,1.93613,1.93613,1.9358,1.9358,61000000.0
2006-11-30 17:49:00,1.93571,1.936,1.93571,1.93572,72000000.0
2006-11-30 17:50:00,1.93579,1.93579,1.93554,1.93555,53000000.0
2006-11-30 17:51:00,1.93549,1.93562,1.93505,1.93513,54000000.0
2006-11-30 17:52:00,1.93578,1.93611,1.93578,1.93598,51000000.0
2006-11-30 17:53:00,1.93598,1.93598,1.93576,1.93589,42000000.0
2006-11-30 17:54:00,1.9359,1.93595,1.93583,1.93584,32000000.0
2006-11-30 17:55:00,1.93556,1.93603,1.93556,1.93603,32000000.0
2006-11-30 17:56:00,1.93577,1.93611,1.93568,1.93568,47000000.0
2006-11-30 17:57:00,1.93539,1.9358,1.93537,1.9358,34000000.0
2006-11-30 17:58:00,1.93568,1.93571,1.93554,1.93556,44000000.0
2006-11-30 17:59:00,1.93553,1.93558,1.9352,1.9352,39000000.0
2006-11-30 18:00:00,1.93494,1.93521,1.93494,1.93521,32000000.0
2006-11-30 18:01:00,1.9349,1.9349,1.93467,1.9348,52000000.0
2006-11-30 18:02:00,1.93467,1.93496,1.93467,1.93496,30000000.0
2006-11-30 18:03:00,1.93515,1.93525,1.93512,1.93521,38000000.0
2006-11-30 18:04:00,1.93511,1.93528,1.93506,1.93516,38000000.0
2006-11-30 18:05:00,1.935,1.935,1.93485,1.93493,36000000.0
2006-11-30 18:06:00,1.9348,1.93516,1.9348,1.93516,32000000.0
2006-11-30 18:07:00,1.9353,1.9353,1.93521,1.93521,38000000.0
2006-11-30 18:08:00,1.93503,1.93503,1.93469,1.93473,56000000.0
2006-11-30 18:09:00,1.93475,1.93512,1.93475,1.93494,34000000.0
2006-11-30 18:10:00,1.93492,1.93502,1.93468,1.935,26000000.0
2006-11-30 18:11:00,1.93486,1.93514,1.93473,1.93514,34000000.0
2006-11-30 18:12:00,1.93505,1.9357,1.93505,1.9357,24000000.0
2006-11-30 18:13:00,1.93574,1.93576,1.93564,1.93575,30000000.0
2006-11-30 18:14:00,1.93577,1.93649,1.93569,1.93649,22000000.0
2006-11-30 18:15:00,1.93663,1.93681,1.9366,1.93681,21000000.0
2006-11-30 18:16:00,1.93657,1.9368,1.93635,1.93635,66000000.0
2006-11-30 18:17:00,1.93601,1.93614,1.93574,1.93578,60000000.0
2006-11-30 18:18:00,1.93592,1.93592,1.9355,1.93563,33000000.0
2006-11-30 18:19:00,1.9356,1.93612,1.9356,1.93612,46000000.0
2006-11-30 18:20:00,1.93632,1.9367,1.93611,1.9367,61000000.0
2006-11-30 18:21:00,1.93634,1.93677,1.93612,1.93677,37000000.0
2006-11-30 18:22:00,1.93662,1.93664,1.93639,1.93653,49000000.0
2006-11-30 18:23:00,1.93658,1.93689,1.93658,1.93663,34000000.0
2006-11-30 18:24:00,1.9366,1.93691,1.93655,1.93655,47000000.0
2006-11-30 18:25:00,1.93641,1.93659,1.93625,1.93645,31000000.0
2006-11-30 18:26:00,1.93694,1.93697,1.93651,1.93697,43000000.0
2006-11-30 18:27:00,1.93737,1.93756,1.93727,1.93756,35000000.0
2006-11-30 18:28:00,1.93748,1.93748,1.93699,1.93699,18000000.0
2006-11-30 18:29:00,1.93677,1.93732,1.93677,1.93729,24000000.0
2006-11-30 18:30:00,1.93723,1.93723,1.937,1.937,32000000.0
2006-11-30 18:31:00,1.93728,1.93762,1.93728,1.9375,46000000.0
2006-11-30 18:32:00,1.93747,1.93747,1.93687,1.93737,55000000.0
2006-11-30 18:33:00,1.93779,1.93805,1.93771,1.93798,29000000.0
2006-11-30 18:34:00,1.93817,1.93877,1.93817,1.93831,32000000.0
2006-11-30 18:35:00,1.9378,1.93788,1.93765,1.93784,47000000.0
2006-11-30 18:36:00,1.93775,1.93791,1.93762,1.93766,65000000.0
2006-11-30 18:37:00,1.93748,1.93794,1.93748,1.93794,63000000.0
2006-11-30 18:38:00,1.93768,1.93781,1.93768,1.9377,61000000.0
2006-11-30 18:39:00,1.93782,1.93782,1.93718,1.93718,37000000.0
2006-11-30 18:40:00,1.93744,1.93746,1.93687,1.93703,52000000.0
2006-11-30 18:41:00,1.93702,1.93702,1.93668,1.93676,68000000.0
2006-11-30 18:42:00,1.93668,1.93686,1.93668,1.93669,40000000.0
2006-11-30 18:43:00,1.93653,1.93653,1.93603,1.93603,39000000.0
2006-11-30 18:44:00,1.93585,1.93585,1.93541,1.93541,33000000.0
2006-11-30 18:45:00,1.93509,1.93509,1.93489,1.93496,57000000.0
2006-11-30 18:46:00,1.93474,1.93499,1.93474,1.93497,61000000.0
2006-11-30 18:47:00,1.9353,1.93567,1.93512,1.93567,41000000.0
2006-11-30 18:48:00,1.93542,1.93566,1.93542,1.93547,26000000.0
2006-11-30 18:49:00,1.93522,1.93531,1.93503,1.93503,31000000.0
2006-11-30 18:50:00,1.9351,1.93533,1.9351,1.93524,37000000.0
2006-11-30 18:51:00,1.93537,1.93584,1.9353,1.93555,17000000.0
2006-11-30 18:52:00,1.93548,1.93561,1.93542,1.93561,33000000.0
2006-11-30 18:53:00,1.93549,1.93569,1.9352,1.9352,31000000.0
2006-11-30 18:54:00,1.93501,1.93501,1.93481,1.93481,11000000.0
2006-11-30 18:55:00,1.93478,1.93497,1.93468,1.93475,22000000.0
2006-11-30 18:56:00,1.93482,1.93502,1.93479,1.93479,16000000.0
2006-11-30 18:57:00,1.93472,1.93481,1.93444,1.93444,15000000.0
2006-11-30 18:58:00,1.93435,1.93457,1.93435,1.93457,19000000.0
2006-11-30 18:59:00,1.93459,1.9353,1.9344,1.9353,26000000.0
2006-11-30 19:00:00,1.93523,1.93554,1.93522,1.93554,12000000.0
2006-11-30 19:01:00,1.93545,1.93547,1.93524,1.93524,18000000.0
2006-11-30 19:02:00,1.93545,1.93553,1.93528,1.93553,23000000.0
2006-11-30 19:03:00,1.93566,1.93566,1.9355,1.93556,21000000.0
2006-11-30 19:04:00,1.93554,1.93559,1.93527,1.93533,55000000.0
2006-11-30 19:05:00,1.93516,1.93516,1.93492,1.93492,42000000.0
2006-11-30 19:06:00,1.93484,1.93526,1.93484,1.93525,63000000.0
2006-11-30 19:07:00,1.93527,1.93538,1.93521,1.93528,39000000.0
2006-11-30 19:08:00,1.9351,1.93537,1.9351,1.93537,32000000.0
2006-11-30 19:09:00,1.93548,1.93548,1.93484,1.93517,56000000.0
2006-11-30 19:10:00,1.93512,1.93526,1.93487,1.93526,27000000.0
2006-11-30 19:11:00,1.93539,1.93596,1.93539,1.93573,36000000.0
2006-11-30 19:12:00,1.93581,1.93581,1.93548,1.93565,25000000.0
2006-11-30 19:13:00,1.93534,1.93552,1.93534,1.93536,23000000.0
2006-11-30 19:14:00,1.93483,1.93507,1.93452,1.93507,37000000.0
2006-11-30 19:15:00,1.93511,1.93513,1.93445,1.93456,17000000.0
2006-11-30 19:16:00,1.93482,1.93499,1.93468,1.93493,23000000.0
2006-11-30 19:18:00,1.93498,1.93498,1.93465,1.93482,30000000.0
2006-11-30 19:19:00,1.93472,1.93487,1.93472,1.93487,36000000.0
2006-11-30 19:20:00,1.93457,1.93458,1.93449,1.93455,23000000.0
2006-11-30 19:21:00,1.93457,1.93462,1.93455,1.93462,21000000.0
2006-11-30 19:22:00,1.93452,1.93452,1.93421,1.93428,25000000.0
2006-11-30 19:23:00,1.93425,1.93437,1.93399,1.93399,12000000.0
2006-11-30 19:24:00,1.93367,1.93367,1.93213,1.93254,39000000.0
2006-11-30 19:25:00,1.93262,1.93268,1.93242,1.93263,49000000.0
2006-11-30 19:26:00,1.93275,1.93275,1.93265,1.93266,48000000.0
2006-11-30 19:27:00,1.93281,1.93319,1.93281,1.93319,51000000.0
2006-11-30 19:28:00,1.93325,1.93345,1.93325,1.93345,40000000.0
2006-11-30 19:30:00,1.93357,1.93387,1.93347,1.9336,32000000.0
2006-11-30 19:31:00,1.9332,1.93355,1.93305,1.93355,28000000.0
2006-11-30 19:32:00,1.93339,1.93343,1.9331,1.93333,31000000.0
2006-11-30 19:33:00,1.93329,1.93329,1.933,1.933,14000000.0
2006-11-30 19:34:00,1.93303,1.93318,1.93285,1.93305,49000000.0
2006-11-30 19:35:00,1.93314,1.93405,1.93314,1.93405,28000000.0
2006-11-30 19:37:00,1.9341,1.9341,1.93375,1.93375,26000000.0
2006-11-30 19:38:00,1.93369,1.93421,1.93369,1.93421,8000000.0
2006-11-30 19:39:00,1.93431,1.93431,1.93383,1.93411,13000000.0
2006-11-30 19:40:00,1.93401,1.9342,1.93397,1.93397,16000000.0
2006-11-30 19:41:00,1.93419,1.93447,1.93418,1.93447,17000000.0
2006-11-30 19:42:00,1.93424,1.93452,1.93424,1.93435,19000000.0
2006-11-30 19:43:00,1.93446,1.9346,1.93446,1.9346,21000000.0
2006-11-30 19:44:00,1.93462,1.93474,1.93443,1.93443,21000000.0
2006-11-30 19:45:00,1.9347,1.93479,1.93451,1.9346,33000000.0
2006-11-30 19:46:00,1.93478,1.93511,1.93434,1.93449,18000000.0
2006-11-30 19:47:00,1.93512,1.93537,1.93511,1.93537,22000000.0
2006-11-30 19:48:00,1.93536,1.93536,1.93491,1.93499,18000000.0
2006-11-30 19:49:00,1.93515,1.93515,1.93476,1.93476,27000000.0
2006-11-30 19:50:00,1.9348,1.93508,1.9348,1.93508,23000000.0
2006-11-30 19:51:00,1.93504,1.93518,1.93321,1.93518,7000000.0
2006-11-30 19:52:00,1.93512,1.93512,1.93371,1.93371,15000000.0
2006-11-30 19:53:00,1.93415,1.93434,1.93415,1.9343,21000000.0
2006-11-30 19:54:00,1.93434,1.93442,1.93431,1.93442,9000000.0
2006-11-30 19:56:00,1.93476,1.93476,1.93426,1.93443,20000000.0
2006-11-30 19:57:00,1.93433,1.93433,1.93379,1.93425,12000000.0
2006-11-30 19:59:00,1.93408,1.93427,1.93408,1.93424,31000000.0
2006-11-30 20:00:00,1.93431,1.93474,1.93431,1.93457,23000000.0
2006-11-30 20:01:00,1.93468,1.93472,1.9345,1.93472,13000000.0
2006-11-30 20:02:00,1.93487,1.93495,1.93473,1.93487,20000000.0
2006-11-30 20:03:00,1.93464,1.93464,1.93442,1.93442,18000000.0
2006-11-30 20:04:00,1.93402,1.93435,1.93402,1.93435,27000000.0
2006-11-30 20:05:00,1.93444,1.93451,1.93436,1.93446,23000000.0
2006-11-30 20:06:00,1.93441,1.93441,1.93407,1.93411,13000000.0
2006-11-30 20:07:00,1.93405,1.93422,1.93369,1.93369,29000000.0
2006-11-30 20:08:00,1.93391,1.93427,1.93391,1.93416,15000000.0
2006-11-30 20:09:00,1.93439,1.9345,1.93431,1.93449,17000000.0
2006-11-30 20:10:00,1.93432,1.93466,1.93432,1.93465,8000000.0
2006-11-30 20:11:00,1.93465,1.93495,1.93465,1.93495,10000000.0
2006-11-30 20:12:00,1.93504,1.93513,1.935,1.93513,15000000.0
2006-11-30 20:13:00,1.93522,1.93542,1.93507,1.93542,17000000.0
2006-11-30 20:14:00,1.9353,1.93544,1.93528,1.93541,15000000.0
2006-11-30 20:15:00,1.93538,1.93538,1.9351,1.93511,10000000.0
2006-11-30 20:16:00,1.93506,1.93506,1.93478,1.93494,22000000.0
2006-11-30 20:17:00,1.93485,1.93489,1.93419,1.93441,7000000.0
2006-11-30 20:18:00,1.93442,1.93445,1.93424,1.93426,24000000.0
2006-11-30 20:19:00,1.93443,1.93456,1.93431,1.93431,9000000.0
2006-11-30 20:20:00,1.93418,1.93424,1.93401,1.93408,14000000.0
2006-11-30 20:21:00,1.93427,1.93434,1.93423,1.93428,7000000.0
2006-11-30 20:22:00,1.93439,1.93439,1.93419,1.93427,12000000.0
2006-11-30 20:24:00,1.93416,1.93433,1.93409,1.93409,15000000.0
2006-11-30 20:26:00,1.93413,1.93417,1.934,1.93407,22000000.0
2006-11-30 20:27:00,1.93418,1.93447,1.93418,1.93439,11000000.0
2006-11-30 20:28:00,1.93453,1.93453,1.93371,1.93371,7000000.0
2006-11-30 20:29:00,1.93406,1.93444,1.93406,1.93443,20000000.0
2006-11-30 20:31:00,1.93447,1.93447,1.93428,1.93431,6000000.0
2006-11-30 20:33:00,1.93422,1.93425,1.93408,1.93425,14000000.0
2006-11-30 20:34:00,1.93436,1.93453,1.93436,1.9345,28000000.0
2006-11-30 20:35:00,1.93448,1.93448,1.93429,1.93429,23000000.0
2006-11-30 20:36:00,1.93432,1.93449,1.93432,1.93449,11000000.0
2006-11-30 20:39:00,1.93444,1.93454,1.93444,1.93449,9000000.0
2006-11-30 20:40:00,1.93456,1.93468,1.93454,1.93454,8000000.0
2006-11-30 20:41:00,1.93461,1.93465,1.93454,1.93456,8000000.0
2006-11-30 20:42:00,1.93455,1.93472,1.93449,1.93449,15000000.0
2006-11-30 20:43:00,1.93436,1.93441,1.93435,1.93435,12000000.0
2006-11-30 20:44:00,1.93433,1.93451,1.93411,1.93411,7000000.0
2006-11-30 20:45:00,1.9343,1.93434,1.93417,1.93428,12000000.0
2006-11-30 20:46:00,1.9343,1.93439,1.9343,1.93438,9000000.0
2006-11-30 20:47:00,1.93437,1.93439,1.93432,1.93433,11000000.0
2006-11-30 20:48:00,1.93469,1.93485,1.93467,1.93472,11000000.0
2006-11-30 20:49:00,1.93478,1.93478,1.93465,1.93465,18000000.0
2006-11-30 20:50:00,1.93466,1.93475,1.93456,1.93475,7000000.0
2006-11-30 20:51:00,1.93483,1.93485,1.93466,1.93469,18000000.0
2006-11-30 20:52:00,1.93457,1.93468,1.9344,1.93468,15000000.0
2006-11-30 20:53:00,1.93471,1.93471,1.93456,1.93458,8000000.0
2006-11-30 20:54:00,1.93447,1.9346,1.93447,1.93455,10000000.0
2006-11-30 20:55:00,1.93436,1.93445,1.93423,1.93423,10000000.0
2006-11-30 20:56:00,1.93446,1.93458,1.93438,1.93458,8000000.0
2006-11-30 20:57:00,1.93459,1.93468,1.93459,1.93462,18000000.0
2006-11-30 20:58:00,1.93457,1.93457,1.9345,1.93453,14000000.0
2006-11-30 20:59:00,1.93447,1.93447,1.93428,1.93428,8000000.0
2006-11-30 21:00:00,1.93414,1.93414,1.93389,1.93394,7000000.0
2006-11-30 21:01:00,1.93392,1.93406,1.93383,1.93404,16000000.0
2006-11-30 21:02:00,1.93394,1.93398,1.93363,1.9337,8000000.0
2006-11-30 21:03:00,1.93357,1.93357,1.93339,1.93339,13000000.0
2006-11-30 21:04:00,1.93314,1.9332,1.93305,1.93305,8000000.0
2006-11-30 21:05:00,1.93311,1.93311,1.93248,1.93264,11000000.0
2006-11-30 21:06:00,1.93264,1.93302,1.93264,1.933,8000000.0
2006-11-30 21:07:00,1.93317,1.93345,1.93317,1.93343,7000000.0
2006-11-30 21:08:00,1.93352,1.9336,1.93352,1.93353,11000000.0
2006-11-30 21:09:00,1.93355,1.93365,1.93336,1.93336,9000000.0
2006-11-30 21:10:00,1.93353,1.93353,1.9333,1.93335,10000000.0
2006-11-30 21:11:00,1.9333,1.93341,1.9333,1.93337,8000000.0
2006-11-30 21:12:00,1.93343,1.93353,1.93165,1.93353,10000000.0
2006-11-30 21:13:00,1.93354,1.93359,1.93353,1.93353,8000000.0
2006-11-30 21:14:00,1.93346,1.93346,1.93323,1.93323,7000000.0
2006-11-30 21:15:00,1.93343,1.93345,1.93333,1.93333,11000000.0
2006-11-30 21:17:00,1.9334,1.93358,1.9334,1.93358,7000000.0
2006-11-30 21:18:00,1.93358,1.93388,1.93358,1.93388,7000000.0
2006-11-30 21:19:00,1.93351,1.93351,1.93321,1.93322,8000000.0
2006-11-30 21:20:00,1.9332,1.93326,1.93318,1.93326,12000000.0
2006-11-30 21:21:00,1.93325,1.93329,1.93309,1.9332,8000000.0
2006-11-30 21:22:00,1.93316,1.93346,1.9331,1.93346,7000000.0
2006-11-30 21:23:00,1.93311,1.9333,1.93309,1.9333,10000000.0
2006-11-30 21:24:00,1.93344,1.93344,1.93319,1.93319,11000000.0
2006-11-30 21:25:00,1.93322,1.93341,1.93322,1.9334,6000000.0
2006-11-30 21:26:00,1.93349,1.93349,1.9333,1.9333,5000000.0
2006-11-30 21:27:00,1.9334,1.93379,1.9334,1.93379,6000000.0
2006-11-30 21:28:00,1.934,1.93421,1.93398,1.93398,20000000.0
2006-11-30 21:29:00,1.93393,1.93441,1.93393,1.93441,8000000.0
2006-11-30 21:30:00,1.93423,1.93429,1.93345,1.93345,9000000.0
2006-11-30 21:31:00,1.93419,1.93439,1.93407,1.93436,7000000.0
2006-11-30 21:32:00,1.93388,1.93388,1.93272,1.93351,7000000.0
2006-11-30 21:33:00,1.93419,1.93443,1.93419,1.93443,6000000.0
2006-11-30 21:34:00,1.93432,1.93432,1.93326,1.93326,10000000.0
2006-11-30 21:35:00,1.9331,1.93424,1.9331,1.93424,11000000.0
2006-11-30 21:36:00,1.93417,1.93444,1.93397,1.93444,11000000.0
2006-11-30 21:37:00,1.93444,1.93444,1.93426,1.93437,11000000.0
2006-11-30 21:39:00,1.93337,1.93345,1.93328,1.93333,18000000.0
2006-11-30 21:40:00,1.93335,1.93361,1.93326,1.93361,12000000.0
2006-11-30 21:41:00,1.93391,1.93412,1.93366,1.93396,7000000.0
2006-11-30 21:42:00,1.93391,1.93403,1.93391,1.93399,7000000.0
2006-11-30 21:43:00,1.93377,1.93381,1.93368,1.93372,11000000.0
2006-11-30 21:44:00,1.93374,1.93377,1.93343,1.93377,18000000.0
2006-11-30 21:45:00,1.9337,1.93384,1.9337,1.93384,7000000.0
2006-11-30 21:46:00,1.93386,1.93399,1.93386,1.93399,3000000.0
2006-11-30 21:47:00,1.93418,1.93418,1.93398,1.93398,6000000.0
2006-11-30 21:49:00,1.93417,1.93417,1.93406,1.93414,8000000.0
2006-11-30 21:50:00,1.93415,1.93422,1.93409,1.93422,10000000.0
2006-11-30 21:51:00,1.93414,1.93422,1.93414,1.93416,7000000.0
2006-11-30 21:52:00,1.93407,1.93409,1.93391,1.93407,7000000.0
2006-11-30 21:53:00,1.934,1.93417,1.93392,1.93392,8000000.0
2006-11-30 21:54:00,1.93386,1.93386,1.93336,1.9335,9000000.0
2006-11-30 21:55:00,1.93326,1.9333,1.9331,1.93328,11000000.0
2006-11-30 21:56:00,1.93355,1.93356,1.93352,1.93354,6000000.0
2006-11-30 21:57:00,1.93344,1.93389,1.93344,1.93389,13000000.0
2006-11-30 21:58:00,1.93403,1.93414,1.93392,1.93413,8000000.0
2006-11-30 21:59:00,1.93388,1.93414,1.93382,1.93397,25000000.0
2006-11-30 22:00:00,1.93396,1.93396,1.93376,1.93376,12000000.0
2006-11-30 22:01:00,1.93389,1.93396,1.93371,1.93396,10000000.0
2006-11-30 22:02:00,1.93371,1.93391,1.9337,1.93391,11000000.0
2006-11-30 22:03:00,1.93395,1.93405,1.93395,1.93404,9000000.0
2006-11-30 22:04:00,1.9343,1.93449,1.93422,1.93428,11000000.0
2006-11-30 22:05:00,1.93448,1.93448,1.93424,1.93424,5000000.0
2006-11-30 22:06:00,1.93401,1.93427,1.93399,1.93427,8000000.0
2006-11-30 22:08:00,1.93433,1.93454,1.93433,1.93454,6000000.0
2006-11-30 22:09:00,1.93441,1.93442,1.93433,1.93433,13000000.0
2006-11-30 22:10:00,1.93439,1.93441,1.93424,1.93429,9000000.0
2006-11-30 22:11:00,1.93422,1.93422,1.93391,1.93403,8000000.0
2006-11-30 22:12:00,1.93391,1.93413,1.93391,1.9341,15000000.0
2006-11-30 22:13:00,1.93415,1.93415,1.9341,1.9341,10000000.0
2006-11-30 22:14:00,1.93411,1.93414,1.93409,1.93413,13000000.0
2006-11-30 22:16:00,1.9341,1.93416,1.93397,1.93399,8000000.0
2006-11-30 22:17:00,1.93385,1.93385,1.93376,1.9338,16000000.0
2006-11-30 22:18:00,1.93389,1.93389,1.9337,1.9337,5000000.0
2006-11-30 22:19:00,1.9337,1.93384,1.93354,1.93384,6000000.0
2006-11-30 22:20:00,1.93381,1.93403,1.9335,1.93389,7000000.0
2006-11-30 22:21:00,1.9337,1.9337,1.93362,1.93363,11000000.0
2006-11-30 22:23:00,1.93376,1.93394,1.93376,1.93387,15000000.0
2006-11-30 22:24:00,1.93391,1.93438,1.93391,1.93421,10000000.0
2006-11-30 22:25:00,1.93432,1.9345,1.93432,1.9345,5000000.0
2006-11-30 22:26:00,1.93448,1.93451,1.93426,1.93429,10000000.0
2006-11-30 22:27:00,1.93415,1.93435,1.93415,1.93435,10000000.0
2006-11-30 22:28:00,1.93449,1.93451,1.93443,1.93443,8000000.0
2006-11-30 22:29:00,1.93442,1.93442,1.93413,1.93438,7000000.0
2006-11-30 22:30:00,1.93461,1.93461,1.93454,1.93457,5000000.0
2006-11-30 22:31:00,1.93449,1.93455,1.93424,1.93424,7000000.0
2006-11-30 22:32:00,1.93435,1.9345,1.93428,1.93438,7000000.0
2006-11-30 22:33:00,1.93479,1.93482,1.93462,1.93462,6000000.0
2006-11-30 22:34:00,1.93455,1.93455,1.93417,1.93417,47000000.0
2006-11-30 22:35:00,1.93436,1.93473,1.93436,1.93473,8000000.0
2006-11-30 22:36:00,1.93456,1.93456,1.93437,1.93437,7000000.0
2006-11-30 22:37:00,1.93439,1.93468,1.93439,1.93468,28000000.0
2006-11-30 22:38:00,1.93472,1.93483,1.93468,1.93475,10000000.0
2006-11-30 22:39:00,1.93455,1.93467,1.93452,1.93452,11000000.0
2006-11-30 22:40:00,1.93446,1.93446,1.93435,1.93435,9000000.0
2006-11-30 22:41:00,1.93451,1.93462,1.93451,1.93462,16000000.0
2006-11-30 22:42:00,1.9347,1.93483,1.93466,1.93469,9000000.0
2006-11-30 22:43:00,1.93437,1.93437,1.93425,1.9343,11000000.0
2006-11-30 22:44:00,1.93435,1.93452,1.93435,1.93452,8000000.0
2006-11-30 22:45:00,1.93449,1.93449,1.93439,1.93447,12000000.0
2006-11-30 22:46:00,1.93437,1.93438,1.93417,1.93418,9000000.0
2006-11-30 22:47:00,1.93419,1.93435,1.93419,1.93435,16000000.0
2006-11-30 22:48:00,1.93442,1.93456,1.9344,1.93443,11000000.0
2006-11-30 22:49:00,1.93433,1.93434,1.93426,1.93426,12000000.0
2006-11-30 22:50:00,1.93415,1.93415,1.93399,1.934,16000000.0
2006-11-30 22:51:00,1.93418,1.93432,1.93416,1.9343,7000000.0
2006-11-30 22:52:00,1.93442,1.93442,1.93422,1.9343,5000000.0
2006-11-30 22:53:00,1.93405,1.93429,1.93394,1.93429,8000000.0
2006-11-30 22:54:00,1.93462,1.93469,1.93455,1.93464,7000000.0
2006-11-30 22:55:00,1.9346,1.9346,1.93428,1.93428,8000000.0
2006-11-30 22:56:00,1.93436,1.9345,1.93436,1.9345,8000000.0
2006-11-30 22:57:00,1.93428,1.93452,1.93421,1.93436,10000000.0
2006-11-30 22:58:00,1.93441,1.93441,1.93407,1.9341,7000000.0
2006-11-30 22:59:00,1.93392,1.93392,1.9337,1.9337,9000000.0
2006-11-30 23:00:00,1.93393,1.93408,1.9339,1.93408,12000000.0
2006-11-30 23:01:00,1.93422,1.93431,1.93407,1.93416,9000000.0
2006-11-30 23:02:00,1.93436,1.93442,1.93435,1.93439,7000000.0
2006-11-30 23:03:00,1.93435,1.93485,1.93435,1.93485,12000000.0
2006-11-30 23:04:00,1.9346,1.93465,1.93445,1.93451,9000000.0
2006-11-30 23:06:00,1.93442,1.93442,1.93412,1.93412,5000000.0
2006-11-30 23:07:00,1.93411,1.93443,1.93411,1.93443,8000000.0
2006-11-30 23:08:00,1.93438,1.93438,1.93429,1.9343,15000000.0
2006-11-30 23:10:00,1.93431,1.93431,1.93417,1.93421,8000000.0
2006-11-30 23:11:00,1.93427,1.93427,1.93402,1.93402,8000000.0
2006-11-30 23:12:00,1.93413,1.93436,1.93407,1.93432,8000000.0
2006-11-30 23:13:00,1.93434,1.93434,1.93421,1.93427,7000000.0
2006-11-30 23:14:00,1.93436,1.93445,1.93425,1.93437,9000000.0
2006-11-30 23:15:00,1.93459,1.93479,1.93459,1.93479,8000000.0
2006-11-30 23:16:00,1.93493,1.93519,1.93487,1.93517,9000000.0
2006-11-30 23:17:00,1.93469,1.93469,1.93398,1.93399,7000000.0
2006-11-30 23:18:00,1.9338,1.93389,1.9335,1.93384,7000000.0
2006-11-30 23:19:00,1.93389,1.93415,1.93366,1.93415,9000000.0
2006-11-30 23:20:00,1.93411,1.93414,1.93386,1.93402,9000000.0
2006-11-30 23:21:00,1.93415,1.93415,1.93401,1.93415,5000000.0
2006-11-30 23:22:00,1.93385,1.93385,1.93343,1.93343,7000000.0
2006-11-30 23:23:00,1.93351,1.93365,1.93351,1.93361,6000000.0
2006-11-30 23:24:00,1.93335,1.9334,1.93321,1.93328,9000000.0
2006-11-30 23:25:00,1.93321,1.9333,1.93308,1.9333,10000000.0
2006-11-30 23:26:00,1.93333,1.93339,1.93333,1.93335,5000000.0
2006-11-30 23:27:00,1.9334,1.9338,1.9334,1.9338,5000000.0
2006-11-30 23:28:00,1.93391,1.934,1.93373,1.934,7000000.0
2006-11-30 23:29:00,1.93365,1.93365,1.93342,1.93342,25000000.0
2006-11-30 23:30:00,1.9334,1.93376,1.9334,1.93376,7000000.0
2006-11-30 23:32:00,1.93361,1.93361,1.93335,1.93335,9000000.0
2006-11-30 23:33:00,1.93348,1.93356,1.93311,1.93311,5000000.0
2006-11-30 23:34:00,1.9324,1.93258,1.93225,1.93225,6000000.0
2006-11-30 23:35:00,1.93267,1.93308,1.93267,1.93304,12000000.0
2006-11-30 23:36:00,1.93298,1.93326,1.93289,1.93326,9000000.0
2006-11-30 23:37:00,1.93316,1.9337,1.93316,1.9337,8000000.0
2006-11-30 23:38:00,1.93372,1.93395,1.93372,1.93395,8000000.0
2006-11-30 23:39:00,1.93382,1.93393,1.93369,1.93382,11000000.0
2006-11-30 23:40:00,1.9338,1.9338,1.93336,1.9334,21000000.0
2006-11-30 23:41:00,1.93378,1.93378,1.93351,1.93357,7000000.0
2006-11-30 23:44:00,1.93344,1.93355,1.93344,1.93345,8000000.0
2006-11-30 23:45:00,1.93354,1.9337,1.93351,1.9337,7000000.0
2006-11-30 23:47:00,1.93401,1.93423,1.93401,1.93419,7000000.0
2006-11-30 23:48:00,1.93422,1.93461,1.93422,1.93461,8000000.0
2006-11-30 23:49:00,1.93466,1.93466,1.93448,1.93448,8000000.0
2006-11-30 23:50:00,1.93437,1.93461,1.93425,1.93425,8000000.0
2006-11-30 23:51:00,1.9344,1.93447,1.93433,1.93435,7000000.0
2006-11-30 23:52:00,1.93435,1.93435,1.9343,1.9343,7000000.0
2006-11-30 23:53:00,1.93425,1.93472,1.93425,1.93467,10000000.0
2006-11-30 23:54:00,1.93444,1.93483,1.93444,1.93457,7000000.0
2006-11-30 23:56:00,1.93457,1.93475,1.93444,1.93449,12000000.0
2006-11-30 23:57:00,1.9345,1.93458,1.93433,1.93458,6000000.0
2006-11-30 23:58:00,1.93433,1.93433,1.93399,1.93399,8000000.0
2006-11-30 23:59:00,1.93448,1.93448,1.93439,1.93439,6000000.0
2006-12-01 00:00:00,1.93467,1.93472,1.93445,1.93458,7000000.0
2006-12-01 00:01:00,1.93432,1.93447,1.93427,1.93447,8000000.0
2006-12-01 00:02:00,1.93439,1.93439,1.93427,1.93436,9000000.0
2006-12-01 00:03:00,1.93479,1.93479,1.93451,1.93458,5000000.0
2006-12-01 00:04:00,1.93451,1.93511,1.93423,1.93511,10000000.0
2006-12-01 00:05:00,1.93581,1.93584,1.93506,1.93545,9000000.0
2006-12-01 00:06:00,1.93544,1.93544,1.93486,1.93486,8000000.0
2006-12-01 00:07:00,1.93487,1.93499,1.93452,1.93468,9000000.0
2006-12-01 00:08:00,1.93435,1.93435,1.9342,1.93433,8000000.0
2006-12-01 00:09:00,1.93445,1.9346,1.93443,1.9346,9000000.0
2006-12-01 00:10:00,1.93438,1.93438,1.93414,1.93414,23000000.0
2006-12-01 00:11:00,1.93431,1.93459,1.93431,1.93458,11000000.0
2006-12-01 00:12:00,1.93459,1.93459,1.93417,1.93418,9000000.0
2006-12-01 00:13:00,1.93435,1.93459,1.93435,1.93459,8000000.0
2006-12-01 00:14:00,1.93456,1.93476,1.93456,1.93469,7000000.0
2006-12-01 00:16:00,1.93449,1.93449,1.93441,1.93449,9000000.0
2006-12-01 00:17:00,1.93456,1.93477,1.93456,1.93477,7000000.0
2006-12-01 00:18:00,1.93461,1.93461,1.93445,1.93445,8000000.0
2006-12-01 00:19:00,1.93471,1.93484,1.93467,1.93484,11000000.0
2006-12-01 00:20:00,1.93474,1.9349,1.93454,1.93454,9000000.0
2006-12-01 00:21:00,1.93454,1.93465,1.93443,1.93465,8000000.0
2006-12-01 00:22:00,1.9347,1.9348,1.93468,1.9348,6000000.0
2006-12-01 00:23:00,1.93479,1.9348,1.93467,1.93476,7000000.0
2006-12-01 00:24:00,1.93454,1.93465,1.93443,1.9345,8000000.0
2006-12-01 00:25:00,1.93455,1.93479,1.9344,1.93479,11000000.0
2006-12-01 00:26:00,1.93507,1.93524,1.93472,1.93524,7000000.0
2006-12-01 00:27:00,1.93502,1.93511,1.93499,1.93511,10000000.0
2006-12-01 00:28:00,1.93516,1.93546,1.93516,1.93531,8000000.0
2006-12-01 00:29:00,1.93524,1.93528,1.93515,1.9352,6000000.0
2006-12-01 00:30:00,1.93499,1.9355,1.93487,1.9355,7000000.0
2006-12-01 00:31:00,1.93542,1.93542,1.93489,1.93489,7000000.0
2006-12-01 00:32:00,1.93488,1.93491,1.93447,1.93465,7000000.0
2006-12-01 00:33:00,1.93481,1.93484,1.93468,1.93484,7000000.0
2006-12-01 00:34:00,1.93474,1.93479,1.93459,1.93474,7000000.0
2006-12-01 00:35:00,1.9351,1.93525,1.9351,1.93523,6000000.0
2006-12-01 00:36:00,1.93519,1.93519,1.93499,1.93508,5000000.0
2006-12-01 00:37:00,1.935,1.935,1.93477,1.93485,6000000.0
2006-12-01 00:40:00,1.93447,1.9347,1.93447,1.93463,7000000.0
2006-12-01 00:41:00,1.93489,1.93501,1.93489,1.935,6000000.0
2006-12-01 00:42:00,1.93504,1.93515,1.93499,1.93515,8000000.0
2006-12-01 00:43:00,1.93519,1.93519,1.935,1.935,4000000.0
2006-12-01 00:44:00,1.93496,1.93512,1.93455,1.93501,11000000.0
2006-12-01 00:45:00,1.93475,1.93475,1.93459,1.93475,7000000.0
2006-12-01 00:46:00,1.93471,1.93475,1.93426,1.93475,10000000.0
2006-12-01 00:47:00,1.93482,1.93513,1.93482,1.93513,7000000.0
2006-12-01 00:48:00,1.93519,1.93519,1.93486,1.93515,8000000.0
2006-12-01 00:49:00,1.93489,1.93513,1.93486,1.93513,5000000.0
2006-12-01 00:50:00,1.93473,1.93487,1.93472,1.93481,10000000.0
2006-12-01 00:51:00,1.93518,1.93523,1.93512,1.93518,5000000.0
2006-12-01 00:53:00,1.93517,1.93543,1.93517,1.93543,11000000.0
2006-12-01 00:54:00,1.93519,1.93525,1.93498,1.93525,10000000.0
2006-12-01 00:55:00,1.9349,1.93517,1.9349,1.93505,7000000.0
2006-12-01 00:57:00,1.93505,1.93522,1.93504,1.93504,8000000.0
2006-12-01 00:58:00,1.93424,1.93429,1.9342,1.93429,10000000.0
2006-12-01 00:59:00,1.93447,1.93484,1.93447,1.93484,7000000.0
2006-12-01 01:00:00,1.93502,1.93517,1.93495,1.93515,19000000.0
2006-12-01 01:01:00,1.93503,1.93505,1.93474,1.93483,12000000.0
2006-12-01 01:02:00,1.93487,1.93518,1.93487,1.93499,8000000.0
2006-12-01 01:03:00,1.93509,1.9352,1.9349,1.93493,7000000.0
2006-12-01 01:04:00,1.93487,1.93508,1.93477,1.93496,8000000.0
2006-12-01 01:05:00,1.93494,1.93494,1.93483,1.93489,7000000.0
2006-12-01 01:06:00,1.93531,1.93543,1.93531,1.93543,8000000.0
2006-12-01 01:07:00,1.93533,1.93549,1.93533,1.93542,11000000.0
2006-12-01 01:08:00,1.93529,1.93541,1.93517,1.93538,10000000.0
2006-12-01 01:09:00,1.93526,1.93539,1.93515,1.93536,8000000.0
2006-12-01 01:10:00,1.93532,1.93546,1.93517,1.93535,10000000.0
2006-12-01 01:11:00,1.93533,1.93544,1.93528,1.9353,11000000.0
2006-12-01 01:12:00,1.93535,1.9354,1.93535,1.9354,8000000.0
2006-12-01 01:13:00,1.93548,1.93565,1.93548,1.9356,8000000.0
2006-12-01 01:14:00,1.93555,1.93562,1.93501,1.93501,10000000.0
2006-12-01 01:15:00,1.93496,1.93498,1.93478,1.93492,10000000.0
2006-12-01 01:16:00,1.93514,1.93514,1.93485,1.93505,8000000.0
2006-12-01 01:17:00,1.93506,1.93506,1.93461,1.93461,11000000.0
2006-12-01 01:18:00,1.93498,1.9353,1.93494,1.9353,10000000.0
2006-12-01 01:19:00,1.93511,1.93511,1.93498,1.93498,11000000.0
2006-12-01 01:20:00,1.93498,1.93507,1.93495,1.93495,13000000.0
2006-12-01 01:21:00,1.93506,1.93555,1.93504,1.93555,7000000.0
2006-12-01 01:22:00,1.93611,1.93631,1.93611,1.93631,7000000.0
2006-12-01 01:23:00,1.93644,1.9365,1.93641,1.9365,8000000.0
2006-12-01 01:24:00,1.93643,1.93643,1.93629,1.93635,7000000.0
2006-12-01 01:25:00,1.93631,1.93632,1.93621,1.93629,8000000.0
2006-12-01 01:26:00,1.93627,1.93651,1.93627,1.93647,14000000.0
2006-12-01 01:27:00,1.93624,1.93624,1.93596,1.93596,15000000.0
2006-12-01 01:28:00,1.93561,1.93621,1.93561,1.93602,9000000.0
2006-12-01 01:29:00,1.936,1.93619,1.93579,1.93579,10000000.0
2006-12-01 01:30:00,1.93556,1.93556,1.93507,1.93507,10000000.0
2006-12-01 01:31:00,1.93516,1.9353,1.93508,1.9353,7000000.0
2006-12-01 01:32:00,1.93526,1.93526,1.93509,1.93523,18000000.0
2006-12-01 01:33:00,1.93524,1.93544,1.93523,1.93544,6000000.0
2006-12-01 01:34:00,1.93539,1.93551,1.9353,1.9355,16000000.0
2006-12-01 01:35:00,1.9354,1.93589,1.9354,1.93589,8000000.0
2006-12-01 01:36:00,1.93609,1.93619,1.9359,1.93619,9000000.0
2006-12-01 01:37:00,1.93628,1.93638,1.93598,1.93638,5000000.0
2006-12-01 01:38:00,1.93642,1.93658,1.93642,1.93658,12000000.0
2006-12-01 01:39:00,1.9365,1.9365,1.93623,1.93623,12000000.0
2006-12-01 01:40:00,1.93643,1.93643,1.93636,1.93643,7000000.0
2006-12-01 01:41:00,1.93637,1.93639,1.93633,1.93633,11000000.0
2006-12-01 01:42:00,1.93627,1.93627,1.93614,1.9362,7000000.0
2006-12-01 01:43:00,1.93618,1.93618,1.93576,1.93576,8000000.0
2006-12-01 01:44:00,1.93589,1.93591,1.93575,1.93575,7000000.0
2006-12-01 01:45:00,1.93581,1.936,1.93581,1.936,7000000.0
2006-12-01 01:46:00,1.93591,1.93591,1.9356,1.9356,7000000.0
2006-12-01 01:47:00,1.9355,1.93568,1.9355,1.93563,14000000.0
2006-12-01 01:48:00,1.93597,1.93633,1.93597,1.93633,7000000.0
2006-12-01 01:49:00,1.93605,1.93605,1.9359,1.93602,8000000.0
2006-12-01 01:50:00,1.93619,1.93644,1.93619,1.93643,10000000.0
2006-12-01 01:51:00,1.936,1.93648,1.936,1.93648,16000000.0
2006-12-01 01:52:00,1.93627,1.93683,1.93625,1.93683,13000000.0
2006-12-01 01:53:00,1.93719,1.93734,1.93709,1.93734,7000000.0
2006-12-01 01:54:00,1.93735,1.93735,1.93718,1.93722,9000000.0
2006-12-01 01:55:00,1.93694,1.93703,1.93677,1.93677,11000000.0
2006-12-01 01:56:00,1.9371,1.93736,1.9371,1.9371,17000000.0
2006-12-01 01:57:00,1.93656,1.93727,1.93656,1.93727,13000000.0
2006-12-01 01:58:00,1.93723,1.93723,1.93703,1.93708,10000000.0
2006-12-01 01:59:00,1.93726,1.93765,1.93724,1.93763,7000000.0
2006-12-01 02:00:00,1.93773,1.93854,1.93773,1.93854,10000000.0
2006-12-01 02:01:00,1.93844,1.93862,1.93842,1.93853,8000000.0
2006-12-01 02:02:00,1.93812,1.93812,1.93775,1.93791,7000000.0
2006-12-01 02:03:00,1.93821,1.93875,1.93655,1.93816,10000000.0
2006-12-01 02:04:00,1.93776,1.9378,1.93764,1.93773,7000000.0
2006-12-01 02:05:00,1.93789,1.93803,1.9377,1.93776,10000000.0
2006-12-01 02:06:00,1.9376,1.93768,1.9375,1.93751,10000000.0
2006-12-01 02:07:00,1.93751,1.93768,1.9375,1.9375,8000000.0
2006-12-01 02:08:00,1.93779,1.93783,1.93767,1.93775,8000000.0
2006-12-01 02:09:00,1.93739,1.93768,1.93736,1.93753,7000000.0
2006-12-01 02:10:00,1.93743,1.9375,1.93721,1.93721,9000000.0
2006-12-01 02:11:00,1.93726,1.9373,1.93719,1.93723,8000000.0
2006-12-01 02:12:00,1.93714,1.93739,1.93702,1.93739,8000000.0
2006-12-01 02:13:00,1.93749,1.93757,1.93747,1.93755,7000000.0
2006-12-01 02:14:00,1.93764,1.93785,1.93755,1.93785,9000000.0
2006-12-01 02:15:00,1.93795,1.93856,1.93795,1.93856,8000000.0
2006-12-01 02:16:00,1.939,1.93921,1.939,1.93917,8000000.0
2006-12-01 02:17:00,1.93917,1.93917,1.93901,1.93917,6000000.0
2006-12-01 02:18:00,1.93905,1.9393,1.93905,1.93925,7000000.0
2006-12-01 02:19:00,1.93885,1.939,1.93863,1.939,11000000.0
2006-12-01 02:20:00,1.93907,1.9392,1.93895,1.93914,10000000.0
2006-12-01 02:21:00,1.93957,1.93957,1.9394,1.93947,7000000.0
2006-12-01 02:22:00,1.93963,1.93963,1.93898,1.93898,8000000.0
2006-12-01 02:23:00,1.93894,1.93918,1.93894,1.939,10000000.0
2006-12-01 02:24:00,1.939,1.93923,1.93895,1.93895,11000000.0
2006-12-01 02:25:00,1.939,1.93939,1.939,1.93931,11000000.0
2006-12-01 02:27:00,1.93933,1.93934,1.93917,1.93921,9000000.0
2006-12-01 02:28:00,1.93924,1.93927,1.93907,1.93907,10000000.0
2006-12-01 02:30:00,1.939,1.93939,1.939,1.93939,5000000.0
2006-12-01 02:31:00,1.93958,1.93958,1.93885,1.93885,8000000.0
2006-12-01 02:33:00,1.9388,1.93908,1.9388,1.93908,8000000.0
2006-12-01 02:34:00,1.939,1.93909,1.93887,1.93894,7000000.0
2006-12-01 02:35:00,1.9385,1.9386,1.93841,1.9386,11000000.0
2006-12-01 02:36:00,1.93842,1.93857,1.93842,1.93847,7000000.0
2006-12-01 02:38:00,1.93833,1.93851,1.93832,1.93832,7000000.0
2006-12-01 02:39:00,1.93821,1.93848,1.93811,1.93811,8000000.0
2006-12-01 02:40:00,1.93791,1.93791,1.9375,1.9375,7000000.0
2006-12-01 02:41:00,1.93722,1.93739,1.93705,1.93737,8000000.0
2006-12-01 02:42:00,1.93741,1.93759,1.93725,1.93759,5000000.0
2006-12-01 02:43:00,1.93759,1.93759,1.93722,1.93722,9000000.0
2006-12-01 02:44:00,1.93725,1.93749,1.93719,1.93749,7000000.0
2006-12-01 02:45:00,1.93761,1.93778,1.93757,1.93778,8000000.0
2006-12-01 02:46:00,1.93788,1.93792,1.93765,1.93771,8000000.0
2006-12-01 02:47:00,1.9377,1.93788,1.9377,1.93784,9000000.0
2006-12-01 02:48:00,1.93802,1.93823,1.93802,1.93823,8000000.0
2006-12-01 02:49:00,1.93814,1.9382,1.93782,1.93785,11000000.0
2006-12-01 02:50:00,1.93764,1.93792,1.93764,1.93783,7000000.0
2006-12-01 02:51:00,1.93807,1.93813,1.93792,1.93809,8000000.0
2006-12-01 02:52:00,1.93812,1.93829,1.93801,1.93823,6000000.0
2006-12-01 02:53:00,1.93811,1.93816,1.93811,1.93814,8000000.0
2006-12-01 02:54:00,1.93807,1.93851,1.93799,1.93851,8000000.0
2006-12-01 02:55:00,1.93885,1.93885,1.9385,1.93855,8000000.0
2006-12-01 02:56:00,1.93875,1.93888,1.9387,1.9387,7000000.0
2006-12-01 02:59:00,1.93838,1.93842,1.93828,1.93842,9000000.0
2006-12-01 03:00:00,1.93856,1.93898,1.93856,1.93898,6000000.0
2006-12-01 03:01:00,1.93868,1.93919,1.93868,1.93903,8000000.0
2006-12-01 03:02:00,1.93896,1.93896,1.93849,1.93868,11000000.0
2006-12-01 03:03:00,1.9391,1.9391,1.9389,1.9389,7000000.0
2006-12-01 03:04:00,1.93867,1.9388,1.93844,1.93851,7000000.0
2006-12-01 03:05:00,1.93856,1.93858,1.93847,1.93851,8000000.0
2006-12-01 03:06:00,1.93872,1.9388,1.93863,1.93872,8000000.0
2006-12-01 03:07:00,1.9387,1.93871,1.93854,1.93871,8000000.0
2006-12-01 03:08:00,1.93879,1.9388,1.93868,1.93868,5000000.0
2006-12-01 03:09:00,1.9385,1.9385,1.93815,1.93815,8000000.0
2006-12-01 03:10:00,1.93816,1.93861,1.93816,1.93861,7000000.0
2006-12-01 03:11:00,1.93872,1.93904,1.93868,1.93904,10000000.0
2006-12-01 03:12:00,1.93912,1.93935,1.93911,1.93935,7000000.0
2006-12-01 03:13:00,1.93934,1.93945,1.9391,1.9391,11000000.0
2006-12-01 03:15:00,1.93901,1.93901,1.93883,1.93883,7000000.0
2006-12-01 03:16:00,1.93891,1.93905,1.93865,1.93905,7000000.0
2006-12-01 03:17:00,1.93907,1.93907,1.93829,1.93876,11000000.0
2006-12-01 03:18:00,1.93855,1.93889,1.93855,1.93889,10000000.0
2006-12-01 03:19:00,1.93883,1.93883,1.93859,1.93864,6000000.0
2006-12-01 03:20:00,1.93845,1.93864,1.93845,1.93849,7000000.0
2006-12-01 03:21:00,1.93849,1.93884,1.93847,1.93874,7000000.0
2006-12-01 03:22:00,1.93889,1.93895,1.93871,1.93871,7000000.0
2006-12-01 03:23:00,1.93883,1.93906,1.93883,1.93889,7000000.0
2006-12-01 03:24:00,1.93854,1.93874,1.93672,1.93874,8000000.0
2006-12-01 03:25:00,1.93848,1.93848,1.93832,1.93848,8000000.0
2006-12-01 03:26:00,1.93846,1.93867,1.93846,1.93849,11000000.0
2006-12-01 03:27:00,1.93869,1.93913,1.93869,1.93913,8000000.0
2006-12-01 03:28:00,1.93917,1.93917,1.93897,1.93899,10000000.0
2006-12-01 03:29:00,1.93894,1.93905,1.93876,1.93876,11000000.0
2006-12-01 03:30:00,1.9389,1.93912,1.93888,1.93889,7000000.0
2006-12-01 03:31:00,1.93875,1.93905,1.93875,1.93905,9000000.0
2006-12-01 03:33:00,1.93907,1.93914,1.93901,1.93912,7000000.0
2006-12-01 03:35:00,1.93875,1.93891,1.93864,1.93891,10000000.0
2006-12-01 03:36:00,1.93867,1.93896,1.93867,1.93896,5000000.0
2006-12-01 03:37:00,1.93895,1.93904,1.93884,1.93904,9000000.0
2006-12-01 03:38:00,1.93897,1.93897,1.93879,1.93893,7000000.0
2006-12-01 03:39:00,1.93857,1.93857,1.93845,1.93847,8000000.0
2006-12-01 03:40:00,1.93847,1.93847,1.93811,1.93811,7000000.0
2006-12-01 03:41:00,1.93823,1.93847,1.93819,1.93847,10000000.0
2006-12-01 03:42:00,1.93839,1.93885,1.93839,1.93885,10000000.0
2006-12-01 03:43:00,1.93917,1.93932,1.93917,1.93922,8000000.0
2006-12-01 03:44:00,1.93916,1.93965,1.93916,1.93949,8000000.0
2006-12-01 03:45:00,1.93969,1.94004,1.93969,1.93994,8000000.0
2006-12-01 03:46:00,1.93989,1.93994,1.93985,1.93985,7000000.0
2006-12-01 03:47:00,1.93986,1.93987,1.93905,1.93905,7000000.0
2006-12-01 03:48:00,1.93914,1.93965,1.93914,1.93965,4000000.0
2006-12-01 03:49:00,1.93971,1.93995,1.93971,1.9399,8000000.0
2006-12-01 03:50:00,1.93986,1.93995,1.9398,1.93989,8000000.0
2006-12-01 03:51:00,1.93971,1.93971,1.93945,1.93966,9000000.0
2006-12-01 03:52:00,1.93933,1.93943,1.93926,1.93933,8000000.0
2006-12-01 03:53:00,1.93938,1.93938,1.93911,1.93911,10000000.0
2006-12-01 03:54:00,1.93937,1.93939,1.93921,1.93921,7000000.0
2006-12-01 03:55:00,1.93941,1.93941,1.93907,1.93918,7000000.0
2006-12-01 03:56:00,1.93916,1.9396,1.93912,1.9396,7000000.0
2006-12-01 03:57:00,1.9397,1.93976,1.93961,1.93976,8000000.0
2006-12-01 03:58:00,1.93979,1.93995,1.93794,1.93965,7000000.0
2006-12-01 03:59:00,1.93973,1.93983,1.9396,1.9396,7000000.0
2006-12-01 04:00:00,1.9397,1.93974,1.93942,1.93955,6000000.0
2006-12-01 04:01:00,1.93957,1.93959,1.93943,1.93946,7000000.0
2006-12-01 04:02:00,1.93923,1.93955,1.93923,1.93938,8000000.0
2006-12-01 04:03:00,1.93922,1.93952,1.93919,1.93919,8000000.0
2006-12-01 04:04:00,1.93921,1.9396,1.93921,1.9394,8000000.0
2006-12-01 04:05:00,1.93957,1.93964,1.93938,1.9396,8000000.0
2006-12-01 04:06:00,1.93942,1.93967,1.93939,1.93967,9000000.0
2006-12-01 04:07:00,1.93971,1.93992,1.93965,1.93979,11000000.0
2006-12-01 04:09:00,1.94005,1.94021,1.94005,1.94015,7000000.0
2006-12-01 04:10:00,1.93961,1.93995,1.93961,1.93995,8000000.0
2006-12-01 04:11:00,1.93986,1.94002,1.93986,1.94002,7000000.0
2006-12-01 04:12:00,1.94004,1.94017,1.94001,1.94003,7000000.0
2006-12-01 04:13:00,1.94005,1.94025,1.94005,1.94011,8000000.0
2006-12-01 04:14:00,1.94018,1.94018,1.93994,1.93994,7000000.0
2006-12-01 04:15:00,1.93984,1.93986,1.93968,1.93968,7000000.0
2006-12-01 04:16:00,1.93996,1.94001,1.93987,1.94001,6000000.0
2006-12-01 04:17:00,1.94002,1.94009,1.93992,1.94009,7000000.0
2006-12-01 04:18:00,1.93999,1.94033,1.93999,1.9403,8000000.0
2006-12-01 04:19:00,1.94037,1.94037,1.94016,1.94027,8000000.0
2006-12-01 04:20:00,1.94003,1.94022,1.93997,1.94012,10000000.0
2006-12-01 04:21:00,1.94007,1.94029,1.93996,1.94028,8000000.0
2006-12-01 04:22:00,1.94072,1.94072,1.94055,1.94059,9000000.0
2006-12-01 04:23:00,1.94049,1.94065,1.94047,1.94065,7000000.0
2006-12-01 04:24:00,1.94066,1.94116,1.94066,1.94116,9000000.0
2006-12-01 04:25:00,1.94147,1.94165,1.94135,1.94135,7000000.0
2006-12-01 04:26:00,1.94147,1.94167,1.94147,1.94166,7000000.0
2006-12-01 04:27:00,1.94181,1.94181,1.94174,1.94178,8000000.0
2006-12-01 04:28:00,1.94164,1.94177,1.94159,1.94163,7000000.0
2006-12-01 04:29:00,1.94157,1.94166,1.94149,1.9416,8000000.0
2006-12-01 04:30:00,1.94151,1.94153,1.94123,1.94133,9000000.0
2006-12-01 04:31:00,1.94134,1.94142,1.94128,1.94133,10000000.0
2006-12-01 04:32:00,1.94137,1.9415,1.94111,1.94118,9000000.0
2006-12-01 04:33:00,1.94111,1.94126,1.9411,1.9411,8000000.0
2006-12-01 04:34:00,1.9412,1.94124,1.94104,1.94109,7000000.0
2006-12-01 04:35:00,1.94093,1.94102,1.94091,1.94091,7000000.0
2006-12-01 04:36:00,1.94114,1.94155,1.94114,1.94148,6000000.0
2006-12-01 04:37:00,1.94153,1.94179,1.94153,1.94164,11000000.0
2006-12-01 04:38:00,1.94174,1.94178,1.94166,1.94173,9000000.0
2006-12-01 04:39:00,1.94162,1.94162,1.94152,1.94162,9000000.0
2006-12-01 04:40:00,1.94164,1.94164,1.94137,1.94137,9000000.0
2006-12-01 04:41:00,1.94141,1.94173,1.94141,1.94173,8000000.0
2006-12-01 04:42:00,1.94172,1.94177,1.94162,1.94165,7000000.0
2006-12-01 04:43:00,1.94116,1.94123,1.94072,1.94081,11000000.0
2006-12-01 04:44:00,1.94099,1.94111,1.94089,1.94111,9000000.0
2006-12-01 04:45:00,1.94111,1.94135,1.94103,1.94135,8000000.0
2006-12-01 04:46:00,1.94143,1.94143,1.94122,1.94122,6000000.0
2006-12-01 04:48:00,1.94099,1.94099,1.94073,1.94084,7000000.0
2006-12-01 04:49:00,1.94096,1.94134,1.94096,1.94121,11000000.0
2006-12-01 04:50:00,1.94111,1.94111,1.94096,1.94107,5000000.0
2006-12-01 04:51:00,1.94087,1.94091,1.94072,1.94074,7000000.0
2006-12-01 04:52:00,1.94082,1.941,1.94077,1.941,10000000.0
2006-12-01 04:53:00,1.94086,1.94113,1.94071,1.94071,9000000.0
2006-12-01 04:54:00,1.94097,1.94103,1.94088,1.94099,7000000.0
2006-12-01 04:55:00,1.94092,1.94093,1.94084,1.94085,8000000.0
2006-12-01 04:56:00,1.94072,1.94085,1.94072,1.94072,7000000.0
2006-12-01 04:57:00,1.94059,1.94072,1.94013,1.94013,8000000.0
2006-12-01 04:58:00,1.9402,1.9404,1.9402,1.94022,8000000.0
2006-12-01 04:59:00,1.9399,1.93994,1.93962,1.93962,8000000.0
2006-12-01 05:00:00,1.93937,1.93955,1.93929,1.93944,7000000.0
2006-12-01 05:01:00,1.93975,1.93988,1.93966,1.93966,7000000.0
2006-12-01 05:02:00,1.93936,1.93936,1.93905,1.93936,7000000.0
2006-12-01 05:03:00,1.93928,1.93936,1.93919,1.93921,7000000.0
2006-12-01 05:04:00,1.93864,1.93899,1.93864,1.93879,7000000.0
2006-12-01 05:05:00,1.93848,1.93856,1.93842,1.93844,8000000.0
2006-12-01 05:06:00,1.93825,1.93853,1.93825,1.93827,8000000.0
2006-12-01 05:07:00,1.93832,1.93833,1.93814,1.9383,8000000.0
2006-12-01 05:08:00,1.93832,1.9385,1.93816,1.93816,10000000.0
2006-12-01 05:09:00,1.93841,1.93841,1.93803,1.93803,7000000.0
2006-12-01 05:10:00,1.93803,1.93824,1.93797,1.93823,7000000.0
2006-12-01 05:11:00,1.93835,1.93851,1.93826,1.93836,8000000.0
2006-12-01 05:12:00,1.93823,1.9383,1.93813,1.93813,11000000.0
2006-12-01 05:13:00,1.93809,1.93809,1.93795,1.93795,8000000.0
2006-12-01 05:14:00,1.93808,1.93808,1.93782,1.93783,11000000.0
2006-12-01 05:15:00,1.9378,1.93803,1.9378,1.93781,11000000.0
2006-12-01 05:16:00,1.93799,1.93822,1.93799,1.93814,9000000.0
2006-12-01 05:17:00,1.93806,1.93809,1.93766,1.93777,8000000.0
2006-12-01 05:18:00,1.9378,1.93815,1.93777,1.93815,8000000.0
2006-12-01 05:19:00,1.93792,1.93803,1.93784,1.93791,7000000.0
2006-12-01 05:20:00,1.93774,1.93774,1.93731,1.93774,10000000.0
2006-12-01 05:21:00,1.93769,1.9377,1.93743,1.93743,8000000.0
2006-12-01 05:22:00,1.93725,1.93738,1.93708,1.93708,7000000.0
2006-12-01 05:23:00,1.93706,1.93707,1.93675,1.93675,10000000.0
2006-12-01 05:24:00,1.93642,1.93647,1.93589,1.93608,7000000.0
2006-12-01 05:25:00,1.93624,1.93629,1.93602,1.93602,7000000.0
2006-12-01 05:26:00,1.93567,1.93567,1.93528,1.93537,7000000.0
2006-12-01 05:27:00,1.93566,1.93606,1.93565,1.93599,8000000.0
2006-12-01 05:28:00,1.93606,1.93612,1.93599,1.93599,9000000.0
2006-12-01 05:29:00,1.93616,1.93634,1.93609,1.93634,7000000.0
2006-12-01 05:30:00,1.93644,1.93644,1.93599,1.93599,7000000.0
2006-12-01 05:31:00,1.93609,1.93628,1.93595,1.93628,8000000.0
2006-12-01 05:32:00,1.93577,1.93604,1.93577,1.93599,8000000.0
2006-12-01 05:33:00,1.93597,1.93612,1.9358,1.9358,9000000.0
2006-12-01 05:34:00,1.93623,1.93634,1.93613,1.93634,5000000.0
2006-12-01 05:35:00,1.93602,1.93602,1.93496,1.93496,7000000.0
2006-12-01 05:36:00,1.93545,1.93587,1.93545,1.93581,11000000.0
2006-12-01 05:38:00,1.93576,1.93576,1.9353,1.9353,6000000.0
2006-12-01 05:40:00,1.93538,1.93578,1.93538,1.93566,8000000.0
2006-12-01 05:41:00,1.93578,1.93586,1.93569,1.93585,8000000.0
2006-12-01 05:42:00,1.93569,1.93569,1.93501,1.93501,7000000.0
2006-12-01 05:43:00,1.93482,1.93493,1.93463,1.93476,9000000.0
2006-12-01 05:44:00,1.93431,1.93468,1.9339,1.93468,8000000.0
2006-12-01 05:46:00,1.93535,1.93577,1.93526,1.93552,8000000.0
2006-12-01 05:47:00,1.93541,1.93545,1.93537,1.93537,8000000.0
2006-12-01 05:48:00,1.93531,1.9354,1.93524,1.93524,7000000.0
2006-12-01 05:49:00,1.93501,1.93506,1.93477,1.93477,8000000.0
2006-12-01 05:50:00,1.93473,1.93473,1.93436,1.93458,9000000.0
2006-12-01 05:51:00,1.93444,1.93444,1.93397,1.93397,8000000.0
2006-12-01 05:52:00,1.93417,1.93455,1.93417,1.93455,8000000.0
2006-12-01 05:53:00,1.9345,1.93461,1.9345,1.93456,7000000.0
2006-12-01 05:54:00,1.93458,1.93458,1.93405,1.93413,10000000.0
2006-12-01 05:56:00,1.93417,1.93417,1.93406,1.93407,5000000.0
2006-12-01 05:57:00,1.93391,1.93423,1.93391,1.93421,8000000.0
2006-12-01 05:58:00,1.93445,1.93447,1.93388,1.93445,9000000.0
2006-12-01 05:59:00,1.93413,1.93413,1.93381,1.93384,10000000.0
2006-12-01 06:00:00,1.93376,1.93401,1.93376,1.93392,8000000.0
2006-12-01 06:01:00,1.93377,1.93383,1.9337,1.9337,7000000.0
2006-12-01 06:02:00,1.93409,1.93418,1.9333,1.9333,7000000.0
2006-12-01 06:03:00,1.93367,1.9342,1.93367,1.93405,8000000.0
2006-12-01 06:04:00,1.93409,1.93438,1.93409,1.93438,7000000.0
2006-12-01 06:05:00,1.93441,1.93483,1.93435,1.93483,7000000.0
2006-12-01 06:06:00,1.93463,1.93485,1.93463,1.93485,5000000.0
2006-12-01 06:07:00,1.93478,1.93478,1.93423,1.93423,7000000.0
2006-12-01 06:08:00,1.93416,1.9344,1.93416,1.9344,6000000.0
2006-12-01 06:09:00,1.93438,1.93452,1.93419,1.9342,8000000.0
2006-12-01 06:10:00,1.9342,1.93444,1.93416,1.93444,8000000.0
2006-12-01 06:11:00,1.93444,1.93446,1.93426,1.93446,8000000.0
2006-12-01 06:12:00,1.93438,1.93438,1.93411,1.93411,8000000.0
2006-12-01 06:13:00,1.93399,1.93417,1.93399,1.934,8000000.0
2006-12-01 06:14:00,1.93406,1.93422,1.93406,1.9342,7000000.0
2006-12-01 06:15:00,1.93442,1.93442,1.93409,1.93425,8000000.0
2006-12-01 06:16:00,1.93474,1.93494,1.93465,1.93494,5000000.0
2006-12-01 06:17:00,1.93487,1.93507,1.93467,1.93467,7000000.0
2006-12-01 06:18:00,1.93422,1.93427,1.93406,1.93415,9000000.0
2006-12-01 06:19:00,1.9342,1.93438,1.93416,1.93416,7000000.0
2006-12-01 06:20:00,1.93431,1.93431,1.9342,1.9342,4000000.0
2006-12-01 06:21:00,1.9342,1.93423,1.93401,1.93401,8000000.0
2006-12-01 06:22:00,1.93406,1.93406,1.93379,1.93397,8000000.0
2006-12-01 06:23:00,1.93411,1.9342,1.93401,1.93409,8000000.0
2006-12-01 06:24:00,1.93404,1.93414,1.93397,1.93414,11000000.0
2006-12-01 06:25:00,1.93404,1.93404,1.93376,1.93376,11000000.0
2006-12-01 06:26:00,1.93382,1.93444,1.93379,1.93443,11000000.0
2006-12-01 06:27:00,1.93429,1.93476,1.93429,1.93475,7000000.0
2006-12-01 06:28:00,1.93481,1.93481,1.93455,1.9346,8000000.0
2006-12-01 06:29:00,1.93462,1.93462,1.93443,1.9346,8000000.0
2006-12-01 06:30:00,1.93486,1.93528,1.93486,1.93528,8000000.0
2006-12-01 06:31:00,1.93558,1.93592,1.93558,1.93592,7000000.0
2006-12-01 06:32:00,1.9358,1.93586,1.93569,1.93585,6000000.0
2006-12-01 06:33:00,1.93598,1.93598,1.93589,1.9359,7000000.0
2006-12-01 06:34:00,1.93618,1.93619,1.93597,1.93607,7000000.0
2006-12-01 06:35:00,1.9362,1.93633,1.93598,1.93633,11000000.0
2006-12-01 06:36:00,1.93609,1.93625,1.93597,1.93612,8000000.0
2006-12-01 06:37:00,1.93646,1.93653,1.93637,1.93646,10000000.0
2006-12-01 06:38:00,1.93642,1.93642,1.93636,1.93636,5000000.0
2006-12-01 06:39:00,1.93636,1.93652,1.93631,1.93639,11000000.0
2006-12-01 06:40:00,1.93635,1.93638,1.93615,1.93615,7000000.0
2006-12-01 06:41:00,1.93627,1.93645,1.93621,1.93637,7000000.0
2006-12-01 06:42:00,1.93639,1.93641,1.93631,1.93631,5000000.0
2006-12-01 06:43:00,1.93667,1.93695,1.93667,1.93694,7000000.0
2006-12-01 06:45:00,1.93696,1.93696,1.93674,1.9369,8000000.0
2006-12-01 06:46:00,1.93691,1.93691,1.93658,1.93663,10000000.0
2006-12-01 06:47:00,1.93657,1.93671,1.93642,1.93642,8000000.0
2006-12-01 06:48:00,1.93668,1.93698,1.93668,1.93677,7000000.0
2006-12-01 06:50:00,1.93685,1.93698,1.93685,1.9369,5000000.0
2006-12-01 06:51:00,1.93666,1.93678,1.93659,1.93663,10000000.0
2006-12-01 06:52:00,1.93677,1.93689,1.93672,1.93674,8000000.0
2006-12-01 06:53:00,1.93667,1.9369,1.93661,1.93661,8000000.0
2006-12-01 06:54:00,1.93687,1.93687,1.9365,1.9365,7000000.0
2006-12-01 06:55:00,1.93662,1.93662,1.93613,1.93651,7000000.0
2006-12-01 06:56:00,1.93646,1.93646,1.93626,1.93626,3000000.0
2006-12-01 06:57:00,1.93632,1.93639,1.93627,1.93634,7000000.0
2006-12-01 06:58:00,1.93643,1.93657,1.93641,1.93643,7000000.0
2006-12-01 06:59:00,1.93587,1.93632,1.93587,1.93632,7000000.0
2006-12-01 07:00:00,1.936,1.9363,1.93598,1.93624,7000000.0
2006-12-01 07:01:00,1.93571,1.93583,1.93567,1.93573,7000000.0
2006-12-01 07:02:00,1.93565,1.93569,1.93565,1.93569,7000000.0
2006-12-01 07:03:00,1.9355,1.93561,1.93547,1.93561,7000000.0
2006-12-01 07:04:00,1.93555,1.93555,1.93521,1.93544,8000000.0
2006-12-01 07:05:00,1.93516,1.93516,1.93494,1.93496,11000000.0
2006-12-01 07:06:00,1.93465,1.93507,1.93465,1.93496,11000000.0
2006-12-01 07:07:00,1.93492,1.93516,1.93489,1.93489,11000000.0
2006-12-01 07:08:00,1.93485,1.93493,1.93459,1.93459,9000000.0
2006-12-01 07:09:00,1.93457,1.93484,1.93452,1.93457,8000000.0
2006-12-01 07:10:00,1.93446,1.93477,1.93441,1.93477,7000000.0
2006-12-01 07:11:00,1.93481,1.93481,1.93426,1.93426,10000000.0
2006-12-01 07:12:00,1.93415,1.93418,1.93396,1.93418,7000000.0
2006-12-01 07:13:00,1.93422,1.9345,1.93422,1.93447,8000000.0
2006-12-01 07:14:00,1.93451,1.9346,1.93451,1.9346,7000000.0
2006-12-01 07:15:00,1.93453,1.93453,1.93414,1.93438,10000000.0
2006-12-01 07:16:00,1.93446,1.93455,1.93437,1.93455,8000000.0
2006-12-01 07:17:00,1.9343,1.93455,1.9343,1.93443,11000000.0
2006-12-01 07:18:00,1.93439,1.93459,1.93439,1.93439,8000000.0
2006-12-01 07:19:00,1.93434,1.93468,1.93432,1.93432,8000000.0
2006-12-01 07:20:00,1.9343,1.93453,1.93409,1.93453,9000000.0
2006-12-01 07:21:00,1.93456,1.93457,1.93434,1.9345,10000000.0
2006-12-01 07:22:00,1.93444,1.93452,1.93435,1.93451,11000000.0
2006-12-01 07:23:00,1.93465,1.93482,1.93455,1.93482,7000000.0
2006-12-01 07:24:00,1.93475,1.93499,1.93475,1.9349,9000000.0
2006-12-01 07:25:00,1.93511,1.93638,1.93511,1.93638,8000000.0
2006-12-01 07:26:00,1.93636,1.93649,1.93606,1.93606,7000000.0
2006-12-01 07:27:00,1.93597,1.93597,1.93578,1.93587,7000000.0
2006-12-01 07:28:00,1.93583,1.93583,1.93547,1.93549,7000000.0
2006-12-01 07:29:00,1.93487,1.93548,1.93487,1.93548,8000000.0
2006-12-01 07:30:00,1.93541,1.93559,1.93541,1.93554,8000000.0
2006-12-01 07:31:00,1.93562,1.9358,1.93521,1.93521,7000000.0
2006-12-01 07:32:00,1.93505,1.93524,1.93492,1.93524,9000000.0
2006-12-01 07:33:00,1.93512,1.93512,1.93457,1.93457,8000000.0
2006-12-01 07:34:00,1.93464,1.93563,1.93464,1.93557,11000000.0
2006-12-01 07:35:00,1.93586,1.93618,1.93586,1.93616,8000000.0
2006-12-01 07:36:00,1.93606,1.93606,1.93591,1.93602,7000000.0
2006-12-01 07:37:00,1.93599,1.93609,1.93596,1.93596,7000000.0
2006-12-01 07:38:00,1.936,1.93605,1.93552,1.93552,11000000.0
2006-12-01 07:39:00,1.93541,1.93547,1.93538,1.93541,7000000.0
2006-12-01 07:40:00,1.93542,1.93549,1.93532,1.93533,8000000.0
2006-12-01 07:41:00,1.93566,1.93596,1.93566,1.9357,9000000.0
2006-12-01 07:42:00,1.93584,1.93584,1.93549,1.93549,11000000.0
2006-12-01 07:43:00,1.93548,1.93556,1.93533,1.9354,7000000.0
2006-12-01 07:44:00,1.93537,1.93537,1.93511,1.9352,7000000.0
2006-12-01 07:45:00,1.93527,1.93527,1.93506,1.93509,7000000.0
2006-12-01 07:46:00,1.93533,1.93549,1.9353,1.9353,7000000.0
2006-12-01 07:47:00,1.93523,1.93523,1.9348,1.9348,7000000.0
2006-12-01 07:48:00,1.93466,1.93542,1.93466,1.93533,8000000.0
2006-12-01 07:49:00,1.93528,1.93528,1.93496,1.93497,8000000.0
2006-12-01 07:50:00,1.93494,1.93508,1.9349,1.93494,7000000.0
2006-12-01 07:51:00,1.93493,1.93547,1.93493,1.93547,8000000.0
2006-12-01 07:52:00,1.93564,1.9358,1.93538,1.9358,10000000.0
2006-12-01 07:53:00,1.93578,1.93619,1.93578,1.93619,11000000.0
2006-12-01 07:54:00,1.9361,1.9362,1.93585,1.93612,9000000.0
2006-12-01 07:55:00,1.93591,1.93626,1.93559,1.93559,9000000.0
2006-12-01 07:56:00,1.93555,1.9356,1.9354,1.9354,9000000.0
2006-12-01 07:57:00,1.93543,1.93543,1.93516,1.93516,7000000.0
2006-12-01 07:58:00,1.93524,1.93526,1.93517,1.93521,7000000.0
2006-12-01 07:59:00,1.93496,1.93504,1.93473,1.93495,7000000.0
2006-12-01 08:00:00,1.93477,1.93487,1.93474,1.93475,8000000.0
2006-12-01 08:01:00,1.93529,1.93568,1.93505,1.93568,10000000.0
2006-12-01 08:02:00,1.93589,1.93591,1.93585,1.93587,7000000.0
2006-12-01 08:03:00,1.9357,1.9359,1.93564,1.9359,8000000.0
2006-12-01 08:04:00,1.93595,1.93618,1.93593,1.93593,8000000.0
2006-12-01 08:05:00,1.93601,1.93617,1.93601,1.9361,8000000.0
2006-12-01 08:06:00,1.93567,1.93567,1.93529,1.93529,6000000.0
2006-12-01 08:07:00,1.93541,1.93541,1.93503,1.93503,7000000.0
2006-12-01 08:08:00,1.93498,1.9353,1.93494,1.9353,7000000.0
2006-12-01 08:09:00,1.93549,1.93561,1.93546,1.93557,7000000.0
2006-12-01 08:10:00,1.93544,1.93544,1.93517,1.93529,7000000.0
2006-12-01 08:11:00,1.93524,1.93538,1.93496,1.93533,8000000.0
2006-12-01 08:12:00,1.93539,1.93539,1.9349,1.93522,9000000.0
2006-12-01 08:13:00,1.93485,1.93525,1.93485,1.93525,7000000.0
2006-12-01 08:14:00,1.93543,1.93553,1.93533,1.93533,9000000.0
2006-12-01 08:15:00,1.93534,1.93564,1.93528,1.93564,8000000.0
2006-12-01 08:16:00,1.93543,1.93549,1.93526,1.93536,11000000.0
2006-12-01 08:17:00,1.93561,1.93624,1.93561,1.93624,7000000.0
2006-12-01 08:18:00,1.93611,1.93634,1.93587,1.93618,9000000.0
2006-12-01 08:19:00,1.936,1.93634,1.936,1.93628,7000000.0
2006-12-01 08:20:00,1.93631,1.93657,1.93631,1.93657,8000000.0
2006-12-01 08:21:00,1.93668,1.93671,1.93653,1.93669,8000000.0
2006-12-01 08:22:00,1.93665,1.93722,1.93665,1.93722,8000000.0
2006-12-01 08:23:00,1.93714,1.93714,1.93699,1.93699,7000000.0
2006-12-01 08:24:00,1.93699,1.93714,1.93699,1.93713,7000000.0
2006-12-01 08:25:00,1.93722,1.93748,1.93722,1.93748,8000000.0
2006-12-01 08:26:00,1.93744,1.93744,1.93692,1.93692,7000000.0
2006-12-01 08:27:00,1.93703,1.93707,1.93671,1.93707,10000000.0
2006-12-01 08:28:00,1.93724,1.93756,1.93724,1.93756,7000000.0
2006-12-01 08:29:00,1.93742,1.93767,1.93741,1.93765,10000000.0
2006-12-01 08:30:00,1.93785,1.93785,1.93748,1.93748,7000000.0
2006-12-01 08:31:00,1.93725,1.93725,1.93685,1.93687,10000000.0
2006-12-01 08:32:00,1.93676,1.93696,1.93676,1.9369,8000000.0
2006-12-01 08:33:00,1.93703,1.93802,1.93696,1.93802,7000000.0
2006-12-01 08:34:00,1.93772,1.93772,1.93751,1.93756,9000000.0
2006-12-01 08:35:00,1.9376,1.93788,1.93749,1.93788,9000000.0
2006-12-01 08:36:00,1.93786,1.93786,1.93759,1.93776,8000000.0
2006-12-01 08:37:00,1.93762,1.93767,1.93752,1.93756,9000000.0
2006-12-01 08:38:00,1.93746,1.93748,1.93731,1.9374,10000000.0
2006-12-01 08:39:00,1.9373,1.93757,1.9373,1.93751,11000000.0
2006-12-01 08:40:00,1.93755,1.93755,1.93742,1.93744,8000000.0
2006-12-01 08:41:00,1.93709,1.93717,1.93688,1.93688,11000000.0
2006-12-01 08:42:00,1.93671,1.93746,1.93671,1.93746,10000000.0
2006-12-01 08:43:00,1.93739,1.93756,1.93731,1.93756,8000000.0
2006-12-01 08:44:00,1.93725,1.93735,1.93724,1.9373,10000000.0
2006-12-01 08:45:00,1.9373,1.93796,1.9373,1.93796,8000000.0
2006-12-01 08:46:00,1.93804,1.9381,1.93631,1.93733,8000000.0
2006-12-01 08:47:00,1.93711,1.93731,1.93711,1.93731,7000000.0
2006-12-01 08:48:00,1.93763,1.93764,1.93753,1.93756,8000000.0
2006-12-01 08:49:00,1.93749,1.93749,1.93711,1.93736,11000000.0
2006-12-01 08:50:00,1.93724,1.93746,1.93724,1.93729,7000000.0
2006-12-01 08:51:00,1.93737,1.93739,1.93701,1.93701,8000000.0
2006-12-01 08:52:00,1.93714,1.9374,1.93706,1.9374,9000000.0
2006-12-01 08:53:00,1.93769,1.93784,1.93729,1.93775,8000000.0
2006-12-01 08:54:00,1.93746,1.9375,1.93707,1.93709,8000000.0
2006-12-01 08:55:00,1.93671,1.93692,1.93664,1.93692,8000000.0
2006-12-01 08:56:00,1.93694,1.937,1.93688,1.9369,7000000.0
2006-12-01 08:57:00,1.93689,1.93728,1.93689,1.93728,8000000.0
2006-12-01 08:58:00,1.93715,1.93739,1.93711,1.93739,7000000.0
2006-12-01 08:59:00,1.93741,1.93744,1.93729,1.93744,7000000.0
2006-12-01 09:00:00,1.93748,1.93751,1.9374,1.9374,8000000.0
2006-12-01 09:01:00,1.93743,1.93756,1.93738,1.93756,9000000.0
2006-12-01 09:02:00,1.9375,1.93784,1.93728,1.93784,10000000.0
2006-12-01 09:03:00,1.93793,1.93803,1.93792,1.93792,7000000.0
2006-12-01 09:04:00,1.93781,1.93794,1.93773,1.93794,7000000.0
2006-12-01 09:05:00,1.93784,1.9379,1.93756,1.93756,7000000.0
2006-12-01 09:06:00,1.93749,1.93782,1.93745,1.93754,11000000.0
2006-12-01 09:07:00,1.93776,1.93781,1.93744,1.93744,8000000.0
2006-12-01 09:08:00,1.93738,1.93743,1.93719,1.93735,7000000.0
2006-12-01 09:09:00,1.93748,1.93804,1.93744,1.93804,11000000.0
2006-12-01 09:10:00,1.93796,1.93796,1.93765,1.9378,7000000.0
2006-12-01 09:11:00,1.93781,1.93817,1.93781,1.93817,9000000.0
2006-12-01 09:12:00,1.9379,1.93824,1.9379,1.93798,8000000.0
2006-12-01 09:13:00,1.93809,1.93815,1.93785,1.93785,9000000.0
2006-12-01 09:14:00,1.93793,1.93819,1.93787,1.93819,11000000.0
2006-12-01 09:15:00,1.93863,1.93896,1.93863,1.93894,7000000.0
2006-12-01 09:16:00,1.93917,1.93917,1.93884,1.93884,8000000.0
2006-12-01 09:17:00,1.93912,1.93946,1.93912,1.93922,11000000.0
2006-12-01 09:18:00,1.93883,1.93891,1.93858,1.93891,8000000.0
2006-12-01 09:19:00,1.93908,1.93908,1.93848,1.93848,7000000.0
2006-12-01 09:20:00,1.93817,1.93817,1.93791,1.93791,7000000.0
2006-12-01 09:21:00,1.93796,1.93801,1.93747,1.93747,8000000.0
2006-12-01 09:22:00,1.93759,1.938,1.93728,1.93728,8000000.0
2006-12-01 09:23:00,1.93688,1.93739,1.93688,1.93739,7000000.0
2006-12-01 09:24:00,1.93708,1.93708,1.93671,1.93698,8000000.0
2006-12-01 09:25:00,1.93694,1.93717,1.93694,1.93717,7000000.0
2006-12-01 09:26:00,1.93714,1.93719,1.93704,1.93719,11000000.0
2006-12-01 09:27:00,1.93692,1.93692,1.9367,1.9367,11000000.0
2006-12-01 09:28:00,1.93668,1.93689,1.93649,1.93649,9000000.0
2006-12-01 09:29:00,1.93627,1.93627,1.93558,1.93567,8000000.0
2006-12-01 09:30:00,1.9357,1.93584,1.93552,1.93584,7000000.0
2006-12-01 09:31:00,1.9361,1.93633,1.93576,1.93578,7000000.0
2006-12-01 09:32:00,1.93563,1.93563,1.93545,1.93549,7000000.0
2006-12-01 09:33:00,1.93578,1.93599,1.93578,1.93594,8000000.0
2006-12-01 09:34:00,1.93601,1.93638,1.93601,1.93638,7000000.0
2006-12-01 09:35:00,1.9366,1.93696,1.9366,1.93696,10000000.0
2006-12-01 09:36:00,1.9369,1.9371,1.93681,1.9371,8000000.0
2006-12-01 09:37:00,1.93694,1.93745,1.93694,1.93745,11000000.0
2006-12-01 09:38:00,1.93765,1.9383,1.93598,1.9383,11000000.0
2006-12-01 09:39:00,1.93802,1.93802,1.93779,1.93794,7000000.0
2006-12-01 09:40:00,1.93772,1.93802,1.93772,1.93776,9000000.0
2006-12-01 09:41:00,1.93777,1.9378,1.93761,1.93778,8000000.0
2006-12-01 09:42:00,1.93765,1.93815,1.93755,1.93815,10000000.0
2006-12-01 09:43:00,1.93776,1.93845,1.93776,1.93845,11000000.0
2006-12-01 09:44:00,1.9386,1.9386,1.93837,1.93841,8000000.0
2006-12-01 09:45:00,1.93821,1.9386,1.93821,1.9386,7000000.0
2006-12-01 09:46:00,1.93874,1.93874,1.93807,1.93855,11000000.0
2006-12-01 09:47:00,1.93848,1.93848,1.93824,1.93832,9000000.0
2006-12-01 09:48:00,1.93805,1.93824,1.93805,1.93824,7000000.0
2006-12-01 09:49:00,1.9381,1.93837,1.93801,1.93837,11000000.0
2006-12-01 09:50:00,1.93865,1.93865,1.93836,1.93861,8000000.0
2006-12-01 09:51:00,1.9387,1.93897,1.9387,1.93897,8000000.0
2006-12-01 09:52:00,1.93903,1.93903,1.93846,1.93846,8000000.0
2006-12-01 09:53:00,1.93818,1.93888,1.93818,1.93888,10000000.0
2006-12-01 09:54:00,1.93897,1.9391,1.93877,1.93905,5000000.0
2006-12-01 09:55:00,1.93966,1.93966,1.93948,1.93951,8000000.0
2006-12-01 09:56:00,1.93926,1.93931,1.93898,1.93898,10000000.0
2006-12-01 09:57:00,1.93894,1.93941,1.93894,1.93931,8000000.0
2006-12-01 09:58:00,1.93903,1.93932,1.93903,1.93922,8000000.0
2006-12-01 09:59:00,1.93902,1.93903,1.93844,1.93903,10000000.0
2006-12-01 10:00:00,1.93878,1.93878,1.93824,1.93824,10000000.0
2006-12-01 10:01:00,1.93825,1.93829,1.93807,1.93811,10000000.0
2006-12-01 10:02:00,1.93768,1.93768,1.93675,1.93675,10000000.0
2006-12-01 10:03:00,1.93641,1.93662,1.93639,1.93654,7000000.0
2006-12-01 10:04:00,1.93648,1.93648,1.93607,1.93607,7000000.0
2006-12-01 10:05:00,1.93599,1.93657,1.93599,1.93657,11000000.0
2006-12-01 10:06:00,1.93616,1.93616,1.93605,1.93613,7000000.0
2006-12-01 10:07:00,1.93589,1.93615,1.93581,1.93611,7000000.0
2006-12-01 10:08:00,1.93616,1.93624,1.93592,1.93592,7000000.0
2006-12-01 10:09:00,1.93598,1.93598,1.93558,1.9358,7000000.0
2006-12-01 10:10:00,1.93555,1.93555,1.93509,1.93525,7000000.0
2006-12-01 10:11:00,1.93501,1.93527,1.93481,1.93527,7000000.0
2006-12-01 10:12:00,1.93593,1.93594,1.93553,1.93577,8000000.0
2006-12-01 10:13:00,1.93569,1.93569,1.93525,1.9355,8000000.0
2006-12-01 10:14:00,1.93589,1.93589,1.93558,1.93558,7000000.0
2006-12-01 10:15:00,1.93585,1.93611,1.93576,1.93611,10000000.0
2006-12-01 10:16:00,1.93563,1.93563,1.93524,1.93546,7000000.0
2006-12-01 10:17:00,1.93549,1.93549,1.93512,1.93525,11000000.0
2006-12-01 10:18:00,1.93522,1.93579,1.93522,1.93542,8000000.0
2006-12-01 10:19:00,1.93557,1.93557,1.93538,1.93542,9000000.0
2006-12-01 10:20:00,1.93583,1.93602,1.93583,1.93602,7000000.0
2006-12-01 10:21:00,1.93596,1.93596,1.93549,1.93549,8000000.0
2006-12-01 10:22:00,1.93448,1.93448,1.93421,1.93442,7000000.0
2006-12-01 10:23:00,1.93393,1.93397,1.93374,1.93379,7000000.0
2006-12-01 10:24:00,1.9339,1.93527,1.93385,1.93527,7000000.0
2006-12-01 10:25:00,1.93544,1.9355,1.93512,1.93549,9000000.0
2006-12-01 10:26:00,1.93531,1.93556,1.935,1.93547,11000000.0
2006-12-01 10:27:00,1.93542,1.93556,1.93524,1.93543,8000000.0
2006-12-01 10:28:00,1.93512,1.93512,1.93443,1.93472,9000000.0
2006-12-01 10:29:00,1.93488,1.93488,1.93413,1.93413,8000000.0
2006-12-01 10:30:00,1.93429,1.93506,1.93429,1.93506,8000000.0
2006-12-01 10:31:00,1.93555,1.93578,1.93543,1.93578,7000000.0
2006-12-01 10:32:00,1.93567,1.93617,1.93566,1.93617,9000000.0
2006-12-01 10:33:00,1.93607,1.93646,1.93606,1.93646,7000000.0
2006-12-01 10:34:00,1.93626,1.93638,1.93611,1.93638,7000000.0
2006-12-01 10:35:00,1.9363,1.9363,1.93596,1.93605,7000000.0
2006-12-01 10:36:00,1.93593,1.93597,1.93572,1.93588,8000000.0
2006-12-01 10:37:00,1.9358,1.9362,1.93571,1.93607,8000000.0
2006-12-01 10:38:00,1.93633,1.93636,1.93617,1.93636,10000000.0
2006-12-01 10:39:00,1.93619,1.93675,1.93619,1.93675,8000000.0
2006-12-01 10:40:00,1.93657,1.93661,1.93584,1.93587,7000000.0
2006-12-01 10:41:00,1.93586,1.93586,1.93545,1.93545,9000000.0
2006-12-01 10:42:00,1.93561,1.93561,1.93527,1.93527,7000000.0
2006-12-01 10:43:00,1.9355,1.93586,1.93542,1.93586,10000000.0
2006-12-01 10:44:00,1.93598,1.93605,1.93583,1.93583,7000000.0
2006-12-01 10:45:00,1.93594,1.93615,1.93583,1.93583,8000000.0
2006-12-01 10:46:00,1.9359,1.93632,1.9359,1.93632,8000000.0
2006-12-01 10:47:00,1.9364,1.9366,1.93625,1.9366,7000000.0
2006-12-01 10:48:00,1.93691,1.93773,1.93691,1.93773,8000000.0
2006-12-01 10:49:00,1.93758,1.93758,1.93736,1.93742,9000000.0
2006-12-01 10:50:00,1.93736,1.93761,1.93736,1.93749,8000000.0
2006-12-01 10:51:00,1.93733,1.93788,1.93733,1.9377,9000000.0
2006-12-01 10:52:00,1.93777,1.93788,1.93752,1.93752,8000000.0
2006-12-01 10:53:00,1.93757,1.93765,1.93732,1.93732,9000000.0
2006-12-01 10:54:00,1.93706,1.93706,1.93656,1.93656,10000000.0
2006-12-01 10:55:00,1.93675,1.93716,1.93675,1.93687,7000000.0
2006-12-01 10:56:00,1.93669,1.93696,1.93504,1.93693,7000000.0
2006-12-01 10:57:00,1.93689,1.93693,1.93669,1.93669,8000000.0
2006-12-01 10:58:00,1.93639,1.93639,1.93618,1.9362,7000000.0
2006-12-01 10:59:00,1.93591,1.93624,1.93591,1.93624,11000000.0
2006-12-01 11:00:00,1.93636,1.93702,1.93544,1.93544,7000000.0
2006-12-01 11:01:00,1.93637,1.93651,1.93632,1.93632,8000000.0
2006-12-01 11:02:00,1.93617,1.93617,1.93521,1.93521,7000000.0
2006-12-01 11:03:00,1.93533,1.93547,1.93529,1.93529,11000000.0
2006-12-01 11:04:00,1.9352,1.9352,1.93504,1.93504,11000000.0
2006-12-01 11:05:00,1.93509,1.93514,1.93498,1.93514,7000000.0
2006-12-01 11:06:00,1.93521,1.93552,1.93521,1.93552,8000000.0
2006-12-01 11:07:00,1.93536,1.93536,1.93426,1.93426,7000000.0
2006-12-01 11:08:00,1.9341,1.93444,1.9341,1.9342,9000000.0
2006-12-01 11:09:00,1.93396,1.93396,1.9336,1.9336,8000000.0
2006-12-01 11:10:00,1.93359,1.93359,1.93316,1.93353,8000000.0
2006-12-01 11:11:00,1.93314,1.93359,1.93314,1.93358,10000000.0
2006-12-01 11:12:00,1.93381,1.93381,1.93365,1.93367,7000000.0
2006-12-01 11:13:00,1.93356,1.93376,1.9333,1.93376,11000000.0
2006-12-01 11:14:00,1.93362,1.93386,1.93362,1.93376,11000000.0
2006-12-01 11:15:00,1.93416,1.93416,1.93375,1.93375,7000000.0
2006-12-01 11:16:00,1.93393,1.93393,1.93371,1.93377,7000000.0
2006-12-01 11:17:00,1.93363,1.93363,1.93328,1.93333,7000000.0
2006-12-01 11:18:00,1.9334,1.93376,1.93314,1.93376,10000000.0
2006-12-01 11:19:00,1.9338,1.9338,1.93341,1.93346,11000000.0
2006-12-01 11:20:00,1.93346,1.93382,1.93346,1.9335,8000000.0
2006-12-01 11:21:00,1.93395,1.93426,1.93382,1.93423,7000000.0
2006-12-01 11:22:00,1.93383,1.93395,1.93347,1.93395,8000000.0
2006-12-01 11:23:00,1.9337,1.93386,1.9335,1.93386,8000000.0
2006-12-01 11:24:00,1.9342,1.9342,1.93392,1.93392,7000000.0
2006-12-01 11:25:00,1.93389,1.93389,1.9336,1.9336,8000000.0
2006-12-01 11:26:00,1.93346,1.93364,1.93336,1.93364,11000000.0
2006-12-01 11:27:00,1.9339,1.93441,1.9339,1.93441,8000000.0
2006-12-01 11:28:00,1.93453,1.93457,1.93445,1.9345,7000000.0
2006-12-01 11:29:00,1.93434,1.93579,1.93434,1.93579,8000000.0
2006-12-01 11:30:00,1.93579,1.93598,1.93577,1.93589,7000000.0
2006-12-01 11:31:00,1.93594,1.93598,1.93557,1.93557,11000000.0
2006-12-01 11:32:00,1.93536,1.93536,1.93455,1.93517,11000000.0
2006-12-01 11:33:00,1.93563,1.93578,1.93553,1.93553,7000000.0
2006-12-01 11:34:00,1.93527,1.9354,1.93527,1.9354,7000000.0
2006-12-01 11:35:00,1.93512,1.93567,1.93512,1.93567,10000000.0
2006-12-01 11:36:00,1.9354,1.9354,1.93463,1.93463,8000000.0
2006-12-01 11:37:00,1.93436,1.93513,1.93436,1.93513,8000000.0
2006-12-01 11:38:00,1.93525,1.93531,1.93524,1.93529,9000000.0
2006-12-01 11:39:00,1.93521,1.93565,1.93521,1.93565,9000000.0
2006-12-01 11:40:00,1.93534,1.9356,1.93525,1.93558,11000000.0
2006-12-01 11:41:00,1.93524,1.93524,1.93405,1.93419,11000000.0
2006-12-01 11:42:00,1.93425,1.93472,1.93425,1.93472,11000000.0
2006-12-01 11:43:00,1.93511,1.93511,1.93463,1.93467,7000000.0
2006-12-01 11:44:00,1.93494,1.93494,1.93472,1.93485,7000000.0
2006-12-01 11:45:00,1.93462,1.93504,1.93462,1.93489,11000000.0
2006-12-01 11:46:00,1.93502,1.93519,1.93435,1.93435,7000000.0
2006-12-01 11:47:00,1.93386,1.93406,1.93339,1.93339,9000000.0
2006-12-01 11:48:00,1.9333,1.9337,1.9333,1.93364,10000000.0
2006-12-01 11:49:00,1.93352,1.9338,1.93352,1.93372,7000000.0
2006-12-01 11:50:00,1.9336,1.93363,1.93343,1.93348,7000000.0
2006-12-01 11:51:00,1.9335,1.9339,1.9335,1.93369,8000000.0
2006-12-01 11:52:00,1.93351,1.93354,1.93341,1.93351,10000000.0
2006-12-01 11:53:00,1.93364,1.93367,1.93337,1.93344,10000000.0
2006-12-01 11:54:00,1.93338,1.9335,1.93334,1.93347,9000000.0
2006-12-01 11:55:00,1.9335,1.93356,1.93347,1.93347,8000000.0
2006-12-01 11:56:00,1.93331,1.93331,1.93285,1.93324,11000000.0
2006-12-01 11:57:00,1.93302,1.93311,1.93297,1.93297,8000000.0
2006-12-01 11:58:00,1.93293,1.9332,1.93291,1.9332,9000000.0
2006-12-01 11:59:00,1.93284,1.93302,1.93276,1.93302,7000000.0
2006-12-01 12:00:00,1.93307,1.93307,1.93285,1.93304,7000000.0
2006-12-01 12:01:00,1.9331,1.93312,1.93288,1.93307,10000000.0
2006-12-01 12:02:00,1.93313,1.9334,1.93302,1.9334,10000000.0
2006-12-01 12:03:00,1.93353,1.9338,1.93353,1.93379,7000000.0
2006-12-01 12:04:00,1.93372,1.93372,1.93351,1.93355,9000000.0
2006-12-01 12:05:00,1.93355,1.93379,1.9335,1.93379,11000000.0
2006-12-01 12:06:00,1.93384,1.934,1.93362,1.93362,7000000.0
2006-12-01 12:07:00,1.93339,1.93369,1.93339,1.93369,7000000.0
2006-12-01 12:08:00,1.93363,1.93381,1.93338,1.93375,9000000.0
2006-12-01 12:09:00,1.93384,1.93384,1.93334,1.93357,8000000.0
2006-12-01 12:10:00,1.93358,1.93367,1.93349,1.93349,8000000.0
2006-12-01 12:11:00,1.93382,1.93409,1.93382,1.93396,7000000.0
2006-12-01 12:12:00,1.93399,1.934,1.93381,1.93394,7000000.0
2006-12-01 12:13:00,1.93416,1.93451,1.93413,1.93441,10000000.0
2006-12-01 12:14:00,1.93434,1.93439,1.93419,1.93438,8000000.0
2006-12-01 12:15:00,1.93448,1.9346,1.93439,1.9346,8000000.0
2006-12-01 12:16:00,1.93428,1.93448,1.93428,1.93429,8000000.0
2006-12-01 12:17:00,1.93426,1.93468,1.9342,1.93468,8000000.0
2006-12-01 12:18:00,1.93471,1.93476,1.93459,1.93476,11000000.0
2006-12-01 12:19:00,1.93475,1.93492,1.93464,1.93464,9000000.0
2006-12-01 12:20:00,1.93453,1.93461,1.93393,1.93395,10000000.0
2006-12-01 12:21:00,1.93381,1.93395,1.93148,1.93148,7000000.0
2006-12-01 12:22:00,1.93354,1.93392,1.93354,1.93372,8000000.0
2006-12-01 12:23:00,1.93392,1.93454,1.93392,1.93451,7000000.0
2006-12-01 12:24:00,1.93486,1.93486,1.93454,1.93454,7000000.0
2006-12-01 12:25:00,1.93467,1.93474,1.93448,1.93461,9000000.0
2006-12-01 12:26:00,1.93449,1.93511,1.93449,1.93509,8000000.0
2006-12-01 12:27:00,1.93519,1.93523,1.935,1.93514,10000000.0
2006-12-01 12:28:00,1.93519,1.93543,1.9348,1.93543,9000000.0
2006-12-01 12:29:00,1.93518,1.93519,1.93481,1.93496,9000000.0
2006-12-01 12:30:00,1.93457,1.93457,1.93403,1.93446,7000000.0
2006-12-01 12:31:00,1.93452,1.93452,1.93417,1.93445,11000000.0
2006-12-01 12:32:00,1.93454,1.93454,1.93414,1.93414,7000000.0
2006-12-01 12:33:00,1.93476,1.93476,1.93437,1.93437,7000000.0
2006-12-01 12:34:00,1.93432,1.9346,1.93432,1.93456,7000000.0
2006-12-01 12:35:00,1.93461,1.93461,1.93442,1.93442,8000000.0
2006-12-01 12:36:00,1.93468,1.93472,1.93452,1.93452,8000000.0
2006-12-01 12:37:00,1.93452,1.93527,1.93452,1.93508,9000000.0
2006-12-01 12:38:00,1.93493,1.9351,1.93471,1.93492,8000000.0
2006-12-01 12:39:00,1.93481,1.93571,1.93481,1.93571,9000000.0
2006-12-01 12:40:00,1.93527,1.9354,1.93513,1.93516,7000000.0
2006-12-01 12:41:00,1.93519,1.93519,1.93503,1.93503,8000000.0
2006-12-01 12:42:00,1.93503,1.93543,1.93498,1.93543,9000000.0
2006-12-01 12:43:00,1.93536,1.93557,1.93528,1.93528,9000000.0
2006-12-01 12:44:00,1.9356,1.9356,1.93518,1.93526,8000000.0
2006-12-01 12:45:00,1.93533,1.93583,1.93496,1.93583,10000000.0
2006-12-01 12:46:00,1.93564,1.93573,1.93544,1.93552,9000000.0
2006-12-01 12:47:00,1.93543,1.93552,1.93524,1.93552,10000000.0
2006-12-01 12:48:00,1.93541,1.93573,1.93541,1.93552,11000000.0
2006-12-01 12:49:00,1.93541,1.93553,1.93533,1.93533,7000000.0
2006-12-01 12:50:00,1.9357,1.9357,1.9355,1.93562,7000000.0
2006-12-01 12:51:00,1.93581,1.93587,1.93564,1.93564,8000000.0
2006-12-01 12:52:00,1.93573,1.93594,1.93547,1.93594,11000000.0
2006-12-01 12:53:00,1.93619,1.93619,1.93575,1.93575,8000000.0
2006-12-01 12:54:00,1.93564,1.93579,1.93521,1.93521,7000000.0
2006-12-01 12:55:00,1.93539,1.9355,1.93539,1.93546,8000000.0
2006-12-01 12:56:00,1.93517,1.9352,1.93492,1.93504,7000000.0
2006-12-01 12:57:00,1.93563,1.93563,1.93527,1.93527,7000000.0
2006-12-01 12:58:00,1.93525,1.93542,1.9351,1.9351,8000000.0
2006-12-01 12:59:00,1.93503,1.9351,1.93497,1.9351,7000000.0
2006-12-01 13:00:00,1.93508,1.93535,1.93508,1.93518,8000000.0
2006-12-01 13:02:00,1.93508,1.93526,1.9349,1.93526,7000000.0
2006-12-01 13:03:00,1.93527,1.93532,1.93517,1.93525,8000000.0
2006-12-01 13:04:00,1.93519,1.93529,1.93514,1.93522,7000000.0
2006-12-01 13:05:00,1.93532,1.93559,1.93532,1.93559,8000000.0
2006-12-01 13:06:00,1.93534,1.93534,1.93482,1.93497,7000000.0
2006-12-01 13:07:00,1.93552,1.93552,1.93488,1.93491,7000000.0
2006-12-01 13:08:00,1.93502,1.93502,1.93476,1.93493,10000000.0
2006-12-01 13:09:00,1.93522,1.93542,1.93516,1.93538,7000000.0
2006-12-01 13:10:00,1.93529,1.93542,1.93504,1.93542,9000000.0
2006-12-01 13:11:00,1.93554,1.93563,1.93524,1.93563,8000000.0
2006-12-01 13:12:00,1.93563,1.93583,1.93549,1.93583,8000000.0
2006-12-01 13:13:00,1.9357,1.93574,1.9356,1.93565,9000000.0
2006-12-01 13:14:00,1.93554,1.93562,1.93528,1.93562,7000000.0
2006-12-01 13:15:00,1.93585,1.93595,1.93578,1.93595,8000000.0
2006-12-01 13:16:00,1.93527,1.9354,1.93479,1.93479,8000000.0
2006-12-01 13:17:00,1.93507,1.93516,1.93499,1.93515,9000000.0
2006-12-01 13:18:00,1.93507,1.93507,1.93474,1.93484,10000000.0
2006-12-01 13:19:00,1.93474,1.93475,1.93456,1.93459,8000000.0
2006-12-01 13:20:00,1.93492,1.93503,1.93484,1.93503,8000000.0
2006-12-01 13:21:00,1.93508,1.9353,1.93504,1.9353,7000000.0
2006-12-01 13:22:00,1.93501,1.93501,1.93466,1.93481,11000000.0
2006-12-01 13:23:00,1.93457,1.93493,1.93457,1.9346,8000000.0
2006-12-01 13:24:00,1.93479,1.93489,1.93474,1.93489,7000000.0
2006-12-01 13:25:00,1.93475,1.93494,1.93475,1.93489,11000000.0
2006-12-01 13:26:00,1.93498,1.93498,1.93454,1.93454,10000000.0
2006-12-01 13:27:00,1.93436,1.9345,1.93431,1.9344,8000000.0
2006-12-01 13:28:00,1.93411,1.93411,1.93395,1.93402,21000000.0
2006-12-01 13:29:00,1.93435,1.93456,1.93431,1.93455,17000000.0
2006-12-01 13:46:00,1.93454,1.93454,1.93398,1.93399,19000000.0
2006-12-01 13:47:00,1.93419,1.93419,1.93396,1.93396,17000000.0
2006-12-01 13:48:00,1.93388,1.93404,1.93385,1.93399,22000000.0
2006-12-01 13:49:00,1.934,1.934,1.93381,1.93394,24000000.0
2006-12-01 13:50:00,1.93418,1.93443,1.93418,1.93443,15000000.0
2006-12-01 13:51:00,1.93443,1.93443,1.93401,1.93401,22000000.0
2006-12-01 13:52:00,1.93391,1.93398,1.93371,1.93375,32000000.0
2006-12-01 13:53:00,1.93369,1.93402,1.93369,1.93396,28000000.0
2006-12-01 13:54:00,1.93438,1.93442,1.93434,1.93434,31000000.0
2006-12-01 13:55:00,1.93429,1.93429,1.93407,1.93407,20000000.0
2006-12-01 13:56:00,1.93409,1.93409,1.93347,1.93347,24000000.0
2006-12-01 13:57:00,1.93324,1.93337,1.93299,1.93337,34000000.0
2006-12-01 13:58:00,1.93325,1.93325,1.93311,1.93323,16000000.0
2006-12-01 13:59:00,1.93367,1.93422,1.9336,1.93415,30000000.0
2006-12-01 14:00:00,1.9339,1.934,1.9337,1.93386,39000000.0
2006-12-01 14:01:00,1.93364,1.93365,1.93342,1.93365,30000000.0
2006-12-01 14:02:00,1.93366,1.93366,1.93352,1.93353,19000000.0
2006-12-01 14:03:00,1.93347,1.93347,1.93318,1.93343,23000000.0
2006-12-01 14:04:00,1.93336,1.93336,1.93296,1.93296,33000000.0
2006-12-01 14:05:00,1.93286,1.93328,1.93286,1.93328,28000000.0
2006-12-01 14:06:00,1.9336,1.9336,1.9333,1.93337,31000000.0
2006-12-01 14:07:00,1.93359,1.93389,1.93359,1.93359,31000000.0
2006-12-01 14:08:00,1.93357,1.93384,1.93357,1.93367,27000000.0
2006-12-01 14:09:00,1.93336,1.9335,1.93315,1.93339,27000000.0
2006-12-01 14:10:00,1.93326,1.93339,1.93321,1.93335,24000000.0
2006-12-01 14:11:00,1.93313,1.93347,1.93313,1.93335,21000000.0
2006-12-01 14:12:00,1.93349,1.93458,1.93349,1.93451,22000000.0
2006-12-01 14:13:00,1.93471,1.93471,1.93455,1.93462,13000000.0
2006-12-01 14:14:00,1.93457,1.93457,1.93406,1.93406,21000000.0
2006-12-01 14:15:00,1.93407,1.93414,1.93388,1.93393,25000000.0
2006-12-01 14:16:00,1.93393,1.93403,1.93351,1.93361,26000000.0
2006-12-01 14:17:00,1.93381,1.934,1.93381,1.934,32000000.0
2006-12-01 14:18:00,1.93378,1.93381,1.93358,1.93365,27000000.0
2006-12-01 14:19:00,1.93401,1.93449,1.93401,1.93428,35000000.0
2006-12-01 14:20:00,1.93423,1.93432,1.93417,1.93425,32000000.0
2006-12-01 14:21:00,1.93403,1.93455,1.93403,1.93443,39000000.0
2006-12-01 14:22:00,1.93446,1.93446,1.93416,1.93441,22000000.0
2006-12-01 14:23:00,1.93458,1.93524,1.93458,1.93524,40000000.0
2006-12-01 14:24:00,1.93543,1.93546,1.93528,1.93535,10000000.0
2006-12-01 14:25:00,1.93536,1.93548,1.93493,1.93499,35000000.0
2006-12-01 14:26:00,1.93507,1.93522,1.93471,1.93471,18000000.0
2006-12-01 14:27:00,1.93453,1.9347,1.9345,1.93469,28000000.0
2006-12-01 14:28:00,1.93466,1.93466,1.93404,1.93413,21000000.0
2006-12-01 14:29:00,1.93387,1.93397,1.93362,1.93365,16000000.0
2006-12-01 14:30:00,1.93321,1.93371,1.9329,1.93371,25000000.0
2006-12-01 14:32:00,1.93337,1.93384,1.93317,1.93384,32000000.0
2006-12-01 14:33:00,1.93383,1.93391,1.9338,1.9338,20000000.0
2006-12-01 14:34:00,1.93382,1.93382,1.93352,1.93374,25000000.0
2006-12-01 14:35:00,1.93401,1.93401,1.93366,1.93379,23000000.0
2006-12-01 14:36:00,1.93426,1.93464,1.93426,1.93431,11000000.0
2006-12-01 14:37:00,1.93423,1.93423,1.93399,1.93399,41000000.0
2006-12-01 14:38:00,1.93409,1.93421,1.93406,1.93418,54000000.0
2006-12-01 14:39:00,1.93403,1.93403,1.93378,1.93393,36000000.0
2006-12-01 14:40:00,1.93399,1.9341,1.93395,1.93395,36000000.0
2006-12-01 14:41:00,1.93399,1.9343,1.93394,1.9343,41000000.0
2006-12-01 14:42:00,1.93427,1.93427,1.93377,1.93377,19000000.0
2006-12-01 14:43:00,1.93393,1.93449,1.93393,1.93428,20000000.0
2006-12-01 14:44:00,1.9342,1.9342,1.93388,1.93392,25000000.0
2006-12-01 14:45:00,1.9339,1.93414,1.9339,1.93413,33000000.0
2006-12-01 14:46:00,1.93415,1.93424,1.9341,1.9341,11000000.0
2006-12-01 14:47:00,1.93394,1.93394,1.93371,1.93371,7000000.0
2006-12-01 14:48:00,1.93374,1.93402,1.93374,1.934,21000000.0
2006-12-01 14:49:00,1.93395,1.93416,1.93395,1.93407,32000000.0
2006-12-01 14:50:00,1.93416,1.93459,1.93416,1.93459,33000000.0
2006-12-01 14:51:00,1.93462,1.93462,1.93453,1.93461,37000000.0
2006-12-01 14:52:00,1.93446,1.93451,1.93445,1.93446,17000000.0
2006-12-01 14:53:00,1.93452,1.93511,1.93452,1.93511,22000000.0
2006-12-01 14:54:00,1.93512,1.93521,1.9349,1.93521,17000000.0
2006-12-01 14:55:00,1.93515,1.93565,1.93507,1.93565,7000000.0
2006-12-01 14:56:00,1.93571,1.93587,1.93546,1.93546,21000000.0
2006-12-01 14:57:00,1.93541,1.93541,1.93522,1.93532,12000000.0
2006-12-01 14:58:00,1.93499,1.93535,1.93499,1.93516,31000000.0
2006-12-01 14:59:00,1.9354,1.93544,1.93524,1.93524,20000000.0
2006-12-01 15:00:00,1.93522,1.93551,1.93522,1.93551,32000000.0
2006-12-01 15:01:00,1.93555,1.93568,1.93545,1.93568,14000000.0
2006-12-01 15:02:00,1.93587,1.93619,1.93554,1.93554,26000000.0
2006-12-01 15:03:00,1.93571,1.93571,1.93501,1.93501,30000000.0
2006-12-01 15:04:00,1.93519,1.93519,1.93496,1.93499,29000000.0
2006-12-01 15:05:00,1.93498,1.93523,1.93498,1.93519,28000000.0
2006-12-01 15:06:00,1.93527,1.93533,1.93514,1.93531,16000000.0
2006-12-01 15:07:00,1.93544,1.93613,1.93536,1.93613,26000000.0
2006-12-01 15:08:00,1.93611,1.93611,1.93582,1.936,25000000.0
2006-12-01 15:09:00,1.93599,1.93601,1.93585,1.93589,34000000.0
2006-12-01 15:10:00,1.93541,1.9356,1.9354,1.93551,36000000.0
2006-12-01 15:11:00,1.93577,1.93579,1.93548,1.93548,27000000.0
2006-12-01 15:12:00,1.93554,1.93612,1.93554,1.93612,26000000.0
2006-12-01 15:13:00,1.93627,1.93632,1.93619,1.93631,41000000.0
2006-12-01 15:14:00,1.93656,1.93661,1.93642,1.93642,30000000.0
2006-12-01 15:15:00,1.93653,1.93667,1.93641,1.93667,21000000.0
2006-12-01 15:16:00,1.93676,1.93705,1.93676,1.93705,9000000.0
2006-12-01 15:17:00,1.93686,1.93686,1.93661,1.93661,26000000.0
2006-12-01 15:18:00,1.93652,1.93672,1.93651,1.93665,10000000.0
2006-12-01 15:19:00,1.93676,1.93706,1.93676,1.93706,16000000.0
2006-12-01 15:20:00,1.93666,1.93673,1.93628,1.93673,20000000.0
2006-12-01 15:21:00,1.93676,1.93683,1.93659,1.93661,12000000.0
2006-12-01 15:22:00,1.93666,1.93677,1.93665,1.93677,22000000.0
2006-12-01 15:23:00,1.93664,1.93664,1.93636,1.93636,36000000.0
2006-12-01 15:24:00,1.93637,1.93637,1.93617,1.93617,8000000.0
2006-12-01 15:25:00,1.93603,1.93604,1.93591,1.93604,14000000.0
2006-12-01 15:26:00,1.93608,1.93608,1.93582,1.93582,40000000.0
2006-12-01 15:27:00,1.93599,1.93619,1.93599,1.93614,32000000.0
2006-12-01 15:28:00,1.93612,1.93615,1.93594,1.93605,55000000.0
2006-12-01 15:29:00,1.93603,1.93603,1.93383,1.93556,47000000.0
2006-12-01 15:30:00,1.93348,1.93573,1.93286,1.93573,71000000.0
2006-12-01 15:31:00,1.93588,1.93593,1.93586,1.93591,58000000.0
2006-12-01 15:32:00,1.93589,1.9359,1.9357,1.93576,25000000.0
2006-12-01 15:33:00,1.93576,1.93593,1.93576,1.93593,32000000.0
2006-12-01 15:34:00,1.93587,1.93587,1.93542,1.93542,22000000.0
2006-12-01 15:36:00,1.9357,1.93584,1.93568,1.93584,23000000.0
2006-12-01 15:37:00,1.93565,1.93565,1.9351,1.93529,24000000.0
2006-12-01 15:38:00,1.93498,1.93514,1.93493,1.93514,61000000.0
2006-12-01 15:39:00,1.93517,1.93525,1.93507,1.93517,40000000.0
2006-12-01 15:40:00,1.93519,1.9352,1.93494,1.93494,37000000.0
2006-12-01 15:41:00,1.93501,1.9353,1.93498,1.93511,43000000.0
2006-12-01 15:42:00,1.93481,1.93484,1.9346,1.93484,41000000.0
2006-12-01 15:43:00,1.93504,1.93517,1.93492,1.93517,30000000.0
2006-12-01 15:44:00,1.93527,1.93536,1.93526,1.93536,29000000.0
2006-12-01 15:45:00,1.93547,1.93547,1.9351,1.93528,36000000.0
2006-12-01 15:46:00,1.93532,1.93537,1.93523,1.9353,24000000.0
2006-12-01 15:47:00,1.93528,1.93547,1.93528,1.93547,31000000.0
2006-12-01 15:48:00,1.93536,1.93541,1.93498,1.93498,33000000.0
2006-12-01 15:49:00,1.93465,1.93493,1.93465,1.93493,25000000.0
2006-12-01 15:50:00,1.9352,1.9352,1.93476,1.93484,11000000.0
2006-12-01 15:51:00,1.93483,1.93483,1.93453,1.93454,37000000.0
2006-12-01 15:52:00,1.93478,1.93495,1.93467,1.93495,23000000.0
2006-12-01 15:53:00,1.93478,1.93526,1.93478,1.9352,15000000.0
2006-12-01 15:54:00,1.93508,1.93519,1.93503,1.93503,26000000.0
2006-12-01 15:55:00,1.93456,1.93466,1.93438,1.93438,33000000.0
2006-12-01 15:56:00,1.9346,1.93501,1.9346,1.93501,6000000.0
2006-12-01 15:57:00,1.93468,1.93472,1.93458,1.93469,34000000.0
2006-12-01 15:58:00,1.93472,1.93489,1.93467,1.93467,24000000.0
2006-12-01 15:59:00,1.9346,1.93474,1.93439,1.93439,23000000.0
2006-12-01 16:00:00,1.93421,1.93481,1.93421,1.93481,51000000.0
2006-12-01 16:01:00,1.93479,1.93479,1.93455,1.93479,31000000.0
2006-12-01 16:02:00,1.93481,1.93481,1.93456,1.93459,29000000.0
2006-12-01 16:03:00,1.93392,1.93392,1.93369,1.93389,51000000.0
2006-12-01 16:04:00,1.934,1.93406,1.93397,1.93405,38000000.0
2006-12-01 16:05:00,1.93401,1.93401,1.93357,1.93383,37000000.0
2006-12-01 16:06:00,1.93371,1.93385,1.93327,1.93356,33000000.0
2006-12-01 16:07:00,1.934,1.93435,1.93395,1.93435,37000000.0
2006-12-01 16:08:00,1.93382,1.93481,1.93382,1.93481,37000000.0
2006-12-01 16:09:00,1.9346,1.93468,1.93441,1.93468,44000000.0
2006-12-01 16:10:00,1.93439,1.93453,1.93435,1.93449,41000000.0
2006-12-01 16:11:00,1.9346,1.9346,1.93442,1.93456,27000000.0
2006-12-01 16:12:00,1.93443,1.93493,1.93439,1.93493,22000000.0
2006-12-01 16:13:00,1.93492,1.93541,1.93492,1.93541,38000000.0
2006-12-01 16:14:00,1.93564,1.93614,1.93561,1.93563,41000000.0
2006-12-01 16:15:00,1.93688,1.93713,1.93644,1.93644,42000000.0
2006-12-01 16:16:00,1.93622,1.93635,1.93597,1.93603,45000000.0
2006-12-01 16:17:00,1.93655,1.93706,1.93655,1.93682,22000000.0
2006-12-01 16:18:00,1.93694,1.93712,1.9369,1.93705,49000000.0
2006-12-01 16:19:00,1.93683,1.93691,1.93663,1.93678,27000000.0
2006-12-01 16:20:00,1.93711,1.93756,1.93697,1.93756,52000000.0
2006-12-01 16:21:00,1.93771,1.93793,1.93746,1.93786,37000000.0
2006-12-01 16:22:00,1.93761,1.93782,1.93741,1.93779,50000000.0
2006-12-01 16:23:00,1.93746,1.93752,1.93711,1.93719,48000000.0
2006-12-01 16:24:00,1.93718,1.93771,1.93718,1.93756,44000000.0
2006-12-01 16:25:00,1.93729,1.93754,1.93717,1.93754,28000000.0
2006-12-01 16:26:00,1.9377,1.93775,1.9374,1.9374,41000000.0
2006-12-01 16:27:00,1.93693,1.93723,1.93693,1.93703,46000000.0
2006-12-01 16:28:00,1.93735,1.93786,1.93728,1.93786,34000000.0
2006-12-01 16:29:00,1.93782,1.93794,1.93778,1.93788,24000000.0
2006-12-01 16:30:00,1.93768,1.93768,1.93722,1.93766,43000000.0
2006-12-01 16:31:00,1.9377,1.9377,1.93735,1.9374,36000000.0
2006-12-01 16:32:00,1.93733,1.93774,1.93733,1.93771,34000000.0
2006-12-01 16:33:00,1.9376,1.93772,1.93744,1.93744,41000000.0
2006-12-01 16:34:00,1.93715,1.93744,1.93715,1.93715,29000000.0
2006-12-01 16:35:00,1.93731,1.93736,1.93713,1.93733,53000000.0
2006-12-01 16:36:00,1.93746,1.93752,1.93712,1.93751,43000000.0
2006-12-01 16:37:00,1.93737,1.93773,1.93737,1.93773,56000000.0
2006-12-01 16:38:00,1.9378,1.9378,1.93709,1.93725,34000000.0
2006-12-01 16:39:00,1.93743,1.93744,1.93726,1.93734,43000000.0
2006-12-01 16:40:00,1.93714,1.93754,1.93703,1.9374,63000000.0
2006-12-01 16:41:00,1.93769,1.93799,1.93767,1.93785,44000000.0
2006-12-01 16:42:00,1.93795,1.93836,1.93767,1.93836,57000000.0
2006-12-01 16:43:00,1.93867,1.93867,1.93814,1.93825,20000000.0
2006-12-01 16:44:00,1.93776,1.93784,1.93753,1.93767,34000000.0
2006-12-01 16:45:00,1.93759,1.9377,1.9375,1.93762,41000000.0
2006-12-01 16:46:00,1.93769,1.93775,1.93757,1.93757,59000000.0
2006-12-01 16:47:00,1.93738,1.93741,1.93715,1.93731,55000000.0
2006-12-01 16:48:00,1.93738,1.93747,1.93726,1.93734,46000000.0
2006-12-01 16:49:00,1.93735,1.93741,1.93714,1.93741,35000000.0
2006-12-01 16:50:00,1.93721,1.93732,1.93693,1.93693,45000000.0
2006-12-01 16:51:00,1.937,1.93722,1.937,1.93715,30000000.0
2006-12-01 16:52:00,1.93765,1.93796,1.93762,1.93796,30000000.0
2006-12-01 16:53:00,1.93769,1.93789,1.93769,1.93773,19000000.0
2006-12-01 16:54:00,1.93763,1.93795,1.93763,1.93794,18000000.0
2006-12-01 16:55:00,1.93767,1.9377,1.93762,1.93763,40000000.0
2006-12-01 16:56:00,1.93809,1.93809,1.93756,1.93791,37000000.0
2006-12-01 16:57:00,1.93799,1.93812,1.9376,1.9376,17000000.0
2006-12-01 16:58:00,1.93781,1.93805,1.93765,1.93791,45000000.0
2006-12-01 16:59:00,1.93821,1.93821,1.93768,1.93768,39000000.0
2006-12-01 17:00:00,1.93808,1.93863,1.93737,1.93863,47000000.0
2006-12-01 17:01:00,1.93812,1.93812,1.93637,1.93637,26000000.0
2006-12-01 17:02:00,1.93558,1.93569,1.93516,1.93516,33000000.0
2006-12-01 17:03:00,1.93548,1.93605,1.93548,1.93604,33000000.0
2006-12-01 17:04:00,1.93659,1.93803,1.93659,1.93774,37000000.0
2006-12-01 17:05:00,1.9376,1.93767,1.93722,1.93729,35000000.0
2006-12-01 17:06:00,1.93753,1.93753,1.93687,1.93743,46000000.0
2006-12-01 17:07:00,1.93827,1.93827,1.93749,1.93749,33000000.0
2006-12-01 17:08:00,1.93735,1.93782,1.93735,1.93762,45000000.0
2006-12-01 17:09:00,1.93759,1.93759,1.93673,1.93676,47000000.0
2006-12-01 17:10:00,1.93637,1.93711,1.93637,1.93711,6000000.0
2006-12-01 17:11:00,1.93736,1.93745,1.93688,1.93693,44000000.0
2006-12-01 17:12:00,1.93718,1.93879,1.93718,1.93879,23000000.0
2006-12-01 17:13:00,1.93865,1.93865,1.93779,1.93815,35000000.0
2006-12-01 17:14:00,1.93772,1.93772,1.93752,1.9376,27000000.0
2006-12-01 17:15:00,1.93748,1.93748,1.93728,1.93729,26000000.0
2006-12-01 17:16:00,1.93763,1.93807,1.93763,1.93774,27000000.0
2006-12-01 17:17:00,1.93766,1.93766,1.93668,1.93668,38000000.0
2006-12-01 17:18:00,1.93688,1.93696,1.93637,1.93696,29000000.0
2006-12-01 17:19:00,1.93721,1.93739,1.9371,1.93726,19000000.0
2006-12-01 17:20:00,1.93734,1.93805,1.93716,1.93805,29000000.0
2006-12-01 17:21:00,1.93832,1.93832,1.937,1.937,26000000.0
2006-12-01 17:22:00,1.9369,1.93691,1.93672,1.93681,30000000.0
2006-12-01 17:23:00,1.93662,1.93662,1.93611,1.93611,32000000.0
2006-12-01 17:24:00,1.93632,1.93644,1.93605,1.93605,23000000.0
2006-12-01 17:25:00,1.93634,1.93677,1.93634,1.93677,20000000.0
2006-12-01 17:26:00,1.93681,1.93691,1.93663,1.93663,18000000.0
2006-12-01 17:27:00,1.93698,1.93772,1.93698,1.93772,44000000.0
2006-12-01 17:28:00,1.938,1.93903,1.938,1.93903,39000000.0
2006-12-01 17:29:00,1.9393,1.93982,1.9393,1.93975,36000000.0
2006-12-01 17:30:00,1.93969,1.93975,1.93948,1.93948,61000000.0
2006-12-01 17:31:00,1.93937,1.93952,1.93916,1.93952,62000000.0
2006-12-01 17:32:00,1.93948,1.93948,1.9389,1.93902,54000000.0
2006-12-01 17:33:00,1.93874,1.93912,1.93874,1.93912,64000000.0
2006-12-01 17:34:00,1.93936,1.93952,1.93909,1.93952,60000000.0
2006-12-01 17:35:00,1.93985,1.94068,1.93985,1.94048,43000000.0
2006-12-01 17:36:00,1.94065,1.94084,1.94045,1.94084,58000000.0
2006-12-01 17:37:00,1.94105,1.94235,1.94101,1.94235,47000000.0
2006-12-01 17:38:00,1.9425,1.94283,1.94226,1.94259,44000000.0
2006-12-01 17:39:00,1.94318,1.94364,1.94261,1.94261,41000000.0
2006-12-01 17:40:00,1.94241,1.94342,1.94241,1.94342,59000000.0
2006-12-01 17:41:00,1.94315,1.94334,1.94302,1.94334,50000000.0
2006-12-01 17:42:00,1.94398,1.94411,1.94373,1.94373,37000000.0
2006-12-01 17:43:00,1.94302,1.9439,1.94302,1.94383,33000000.0
2006-12-01 17:44:00,1.94348,1.94387,1.94346,1.94387,46000000.0
2006-12-01 17:45:00,1.94379,1.94379,1.94355,1.94374,49000000.0
2006-12-01 17:46:00,1.94347,1.94359,1.94333,1.94359,56000000.0
2006-12-01 17:47:00,1.94334,1.94334,1.9429,1.94312,65000000.0
2006-12-01 17:48:00,1.94308,1.94319,1.94292,1.94292,61000000.0
2006-12-01 17:49:00,1.94291,1.94329,1.94291,1.94301,72000000.0
2006-12-01 17:50:00,1.94303,1.94331,1.94278,1.94331,53000000.0
2006-12-01 17:51:00,1.94344,1.94344,1.94294,1.94318,54000000.0
2006-12-01 17:52:00,1.94303,1.94322,1.94303,1.94322,51000000.0
2006-12-01 17:53:00,1.9433,1.94372,1.9433,1.94358,42000000.0
2006-12-01 17:54:00,1.94362,1.94396,1.94358,1.94396,32000000.0
2006-12-01 17:55:00,1.9439,1.9439,1.94379,1.9438,32000000.0
2006-12-01 17:56:00,1.94362,1.94424,1.94362,1.94417,47000000.0
2006-12-01 17:57:00,1.94392,1.94397,1.94374,1.94395,34000000.0
2006-12-01 17:58:00,1.94379,1.94399,1.94379,1.9438,44000000.0
2006-12-01 17:59:00,1.9439,1.94398,1.94366,1.94366,39000000.0
2006-12-01 18:00:00,1.94334,1.94395,1.94329,1.94395,32000000.0
2006-12-01 18:01:00,1.94402,1.94402,1.94388,1.94388,52000000.0
2006-12-01 18:02:00,1.94374,1.94376,1.94349,1.94369,30000000.0
2006-12-01 18:03:00,1.94362,1.94374,1.94339,1.94356,38000000.0
2006-12-01 18:04:00,1.94316,1.94338,1.94315,1.94317,38000000.0
2006-12-01 18:05:00,1.94308,1.94315,1.94273,1.94315,36000000.0
2006-12-01 18:06:00,1.94365,1.94382,1.94348,1.94382,32000000.0
2006-12-01 18:07:00,1.94385,1.94385,1.94366,1.94366,38000000.0
2006-12-01 18:08:00,1.9436,1.94393,1.9436,1.94388,56000000.0
2006-12-01 18:09:00,1.9436,1.94385,1.94359,1.9438,34000000.0
2006-12-01 18:10:00,1.94375,1.94402,1.94365,1.94392,26000000.0
2006-12-01 18:11:00,1.94382,1.94382,1.94331,1.94358,34000000.0
2006-12-01 18:12:00,1.94353,1.94353,1.94257,1.9428,24000000.0
2006-12-01 18:13:00,1.94323,1.94323,1.94259,1.94259,30000000.0
2006-12-01 18:14:00,1.94287,1.94298,1.9428,1.9428,22000000.0
2006-12-01 18:15:00,1.94252,1.94278,1.94252,1.94271,21000000.0
2006-12-01 18:16:00,1.94284,1.94298,1.94278,1.94298,66000000.0
2006-12-01 18:17:00,1.94296,1.94336,1.94294,1.94303,60000000.0
2006-12-01 18:18:00,1.94282,1.94384,1.94282,1.94383,33000000.0
2006-12-01 18:19:00,1.94336,1.94352,1.94328,1.94351,46000000.0
2006-12-01 18:20:00,1.94369,1.94388,1.94359,1.94359,61000000.0
2006-12-01 18:21:00,1.94331,1.94364,1.94331,1.94364,37000000.0
2006-12-01 18:22:00,1.94412,1.94448,1.94412,1.94445,49000000.0
2006-12-01 18:23:00,1.94461,1.94517,1.94461,1.94512,34000000.0
2006-12-01 18:24:00,1.94512,1.94534,1.94504,1.94534,47000000.0
2006-12-01 18:25:00,1.94522,1.94538,1.94502,1.94538,31000000.0
2006-12-01 18:26:00,1.94535,1.94615,1.94535,1.94607,43000000.0
2006-12-01 18:27:00,1.94647,1.94656,1.94611,1.94656,35000000.0
2006-12-01 18:28:00,1.94663,1.9467,1.94642,1.94663,18000000.0
2006-12-01 18:29:00,1.94668,1.94679,1.94663,1.9467,24000000.0
2006-12-01 18:30:00,1.94632,1.9464,1.94631,1.94635,32000000.0
2006-12-01 18:31:00,1.9464,1.94663,1.94627,1.94627,46000000.0
2006-12-01 18:32:00,1.9463,1.94634,1.946,1.94625,55000000.0
2006-12-01 18:33:00,1.94606,1.94606,1.94583,1.94606,29000000.0
2006-12-01 18:34:00,1.94664,1.94707,1.94616,1.94644,32000000.0
2006-12-01 18:35:00,1.94611,1.94652,1.94557,1.94557,47000000.0
2006-12-01 18:36:00,1.94575,1.94591,1.94571,1.94587,65000000.0
2006-12-01 18:37:00,1.94572,1.94594,1.94518,1.94518,63000000.0
2006-12-01 18:38:00,1.94508,1.94508,1.94459,1.94459,61000000.0
2006-12-01 18:39:00,1.94487,1.94505,1.94439,1.94439,37000000.0
2006-12-01 18:40:00,1.94448,1.94504,1.94427,1.94427,52000000.0
2006-12-01 18:41:00,1.94406,1.94412,1.94383,1.94411,68000000.0
2006-12-01 18:42:00,1.9442,1.94483,1.9442,1.94483,40000000.0
2006-12-01 18:43:00,1.94475,1.94481,1.94428,1.94428,39000000.0
2006-12-01 18:44:00,1.9443,1.94471,1.9443,1.94471,33000000.0
2006-12-01 18:45:00,1.94474,1.94492,1.94471,1.94481,57000000.0
2006-12-01 18:46:00,1.94426,1.94435,1.9441,1.94432,61000000.0
2006-12-01 18:47:00,1.94423,1.94448,1.94423,1.94425,41000000.0
2006-12-01 18:48:00,1.94441,1.94462,1.94441,1.94462,26000000.0
2006-12-01 18:49:00,1.94489,1.9449,1.94437,1.94437,31000000.0
2006-12-01 18:50:00,1.9449,1.9449,1.9444,1.9444,37000000.0
2006-12-01 18:51:00,1.94443,1.9445,1.94443,1.94448,17000000.0
2006-12-01 18:52:00,1.94449,1.94461,1.94432,1.94442,33000000.0
2006-12-01 18:53:00,1.94437,1.94483,1.9442,1.94483,31000000.0
2006-12-01 18:54:00,1.9453,1.94541,1.94513,1.94541,11000000.0
2006-12-01 18:55:00,1.94553,1.94553,1.94496,1.94525,22000000.0
2006-12-01 18:56:00,1.94552,1.94552,1.94521,1.94534,16000000.0
2006-12-01 18:57:00,1.94539,1.94562,1.94539,1.94557,15000000.0
2006-12-01 18:58:00,1.94566,1.94566,1.94524,1.94524,19000000.0
2006-12-01 18:59:00,1.94515,1.94525,1.9451,1.94525,26000000.0
2006-12-01 19:00:00,1.94482,1.94482,1.94423,1.94425,12000000.0
2006-12-01 19:01:00,1.94429,1.94429,1.94399,1.94399,18000000.0
2006-12-01 19:02:00,1.94397,1.94418,1.94396,1.94408,23000000.0
2006-12-01 19:03:00,1.94393,1.94393,1.94372,1.94372,21000000.0
2006-12-01 19:04:00,1.94371,1.94381,1.94343,1.94357,55000000.0
2006-12-01 19:05:00,1.94365,1.94414,1.94365,1.94414,42000000.0
2006-12-01 19:06:00,1.94418,1.94427,1.94403,1.94421,63000000.0
2006-12-01 19:07:00,1.94464,1.94471,1.94445,1.9445,39000000.0
2006-12-01 19:08:00,1.94459,1.94479,1.94452,1.94452,32000000.0
2006-12-01 19:09:00,1.94483,1.94498,1.94467,1.9447,56000000.0
2006-12-01 19:10:00,1.94456,1.94456,1.94408,1.94408,27000000.0
2006-12-01 19:11:00,1.94418,1.94481,1.94418,1.94474,36000000.0
2006-12-01 19:12:00,1.94472,1.94482,1.94472,1.94482,25000000.0
2006-12-01 19:13:00,1.94466,1.94475,1.94459,1.94459,23000000.0
2006-12-01 19:14:00,1.94459,1.94494,1.94459,1.94494,37000000.0
2006-12-01 19:15:00,1.94491,1.94508,1.94491,1.94499,17000000.0
2006-12-01 19:16:00,1.94467,1.94483,1.94467,1.94478,23000000.0
2006-12-01 19:17:00,1.94455,1.94467,1.94455,1.94465,17000000.0
2006-12-01 19:18:00,1.94468,1.94488,1.94342,1.94352,30000000.0
2006-12-01 19:19:00,1.94371,1.94393,1.94371,1.94377,36000000.0
2006-12-01 19:20:00,1.94389,1.94389,1.9437,1.94377,23000000.0
2006-12-01 19:21:00,1.94363,1.94363,1.94345,1.94355,21000000.0
2006-12-01 19:22:00,1.94369,1.94369,1.9434,1.94363,25000000.0
2006-12-01 19:23:00,1.94376,1.94376,1.94332,1.94332,12000000.0
2006-12-01 19:24:00,1.94345,1.94364,1.94326,1.9435,39000000.0
2006-12-01 19:25:00,1.94324,1.94373,1.94321,1.9435,49000000.0
2006-12-01 19:26:00,1.94365,1.94375,1.94309,1.94347,48000000.0
2006-12-01 19:27:00,1.94315,1.94316,1.94283,1.94283,51000000.0
2006-12-01 19:28:00,1.94296,1.94296,1.9418,1.9418,40000000.0
2006-12-01 19:29:00,1.94188,1.94213,1.94179,1.942,28000000.0
2006-12-01 19:30:00,1.94211,1.94212,1.94176,1.94186,32000000.0
2006-12-01 19:31:00,1.94162,1.94194,1.94162,1.94171,28000000.0
2006-12-01 19:32:00,1.94181,1.94181,1.94143,1.94143,31000000.0
2006-12-01 19:33:00,1.94146,1.94165,1.94144,1.94165,14000000.0
2006-12-01 19:34:00,1.9417,1.9417,1.94139,1.94157,49000000.0
2006-12-01 19:35:00,1.94163,1.94175,1.94161,1.94167,28000000.0
2006-12-01 19:36:00,1.94145,1.94188,1.94145,1.94188,16000000.0
2006-12-01 19:37:00,1.94174,1.94204,1.94174,1.94204,26000000.0
2006-12-01 19:38:00,1.94194,1.94194,1.94132,1.94132,8000000.0
2006-12-01 19:39:00,1.94161,1.94161,1.94102,1.94102,13000000.0
2006-12-01 19:40:00,1.94106,1.94124,1.94089,1.94089,16000000.0
2006-12-01 19:41:00,1.94099,1.94101,1.94089,1.94098,17000000.0
2006-12-01 19:42:00,1.94109,1.94154,1.94109,1.94154,19000000.0
2006-12-01 19:43:00,1.94187,1.94199,1.94172,1.94199,21000000.0
2006-12-01 19:44:00,1.94185,1.94185,1.94129,1.94146,21000000.0
2006-12-01 19:45:00,1.94169,1.94169,1.94138,1.9415,33000000.0
2006-12-01 19:46:00,1.94109,1.94132,1.94068,1.94132,18000000.0
2006-12-01 19:47:00,1.94154,1.94154,1.94137,1.94137,22000000.0
2006-12-01 19:48:00,1.94167,1.9417,1.94157,1.94159,18000000.0
2006-12-01 19:49:00,1.94118,1.94118,1.94024,1.94024,27000000.0
2006-12-01 19:50:00,1.94006,1.94006,1.93986,1.94002,23000000.0
2006-12-01 19:51:00,1.93979,1.93979,1.9373,1.93924,7000000.0
2006-12-01 19:52:00,1.93914,1.93914,1.93838,1.93838,15000000.0
2006-12-01 19:53:00,1.93811,1.93869,1.93811,1.93869,21000000.0
2006-12-01 19:54:00,1.93884,1.93889,1.93884,1.93887,9000000.0
2006-12-01 19:55:00,1.93895,1.93921,1.93895,1.93907,30000000.0
2006-12-01 19:56:00,1.93918,1.9394,1.93918,1.93918,20000000.0
2006-12-01 19:57:00,1.93949,1.93989,1.93949,1.93989,12000000.0
2006-12-01 19:58:00,1.94052,1.94052,1.94024,1.94036,13000000.0
2006-12-01 19:59:00,1.94011,1.94011,1.93982,1.93999,31000000.0
2006-12-01 20:00:00,1.93988,1.93988,1.93961,1.93988,23000000.0
2006-12-01 20:01:00,1.9402,1.94041,1.9402,1.94041,13000000.0
2006-12-01 20:02:00,1.94028,1.94028,1.93998,1.94013,20000000.0
2006-12-01 20:03:00,1.93992,1.94015,1.93956,1.93967,18000000.0
2006-12-01 20:04:00,1.93961,1.93976,1.9395,1.93968,27000000.0
2006-12-01 20:05:00,1.94002,1.9402,1.94002,1.94016,23000000.0
2006-12-01 20:06:00,1.93981,1.93981,1.93965,1.93976,13000000.0
2006-12-01 20:07:00,1.93966,1.93966,1.93944,1.93947,29000000.0
2006-12-01 20:08:00,1.93949,1.93973,1.93946,1.93961,15000000.0
2006-12-01 20:09:00,1.9397,1.94013,1.9397,1.94013,17000000.0
2006-12-01 20:10:00,1.94017,1.94023,1.93985,1.9402,8000000.0
2006-12-01 20:11:00,1.94014,1.94042,1.94009,1.94042,10000000.0
2006-12-01 20:12:00,1.94044,1.94044,1.94022,1.94027,15000000.0
2006-12-01 20:14:00,1.94028,1.94052,1.9402,1.94052,15000000.0
2006-12-01 20:15:00,1.94067,1.94067,1.9405,1.94059,10000000.0
2006-12-01 20:16:00,1.94037,1.94037,1.94002,1.94002,22000000.0
2006-12-01 20:17:00,1.93991,1.94011,1.93958,1.93993,7000000.0
2006-12-01 20:18:00,1.94025,1.94025,1.93973,1.93973,24000000.0
2006-12-01 20:19:00,1.93972,1.93985,1.93967,1.93967,9000000.0
2006-12-01 20:20:00,1.93964,1.93972,1.93951,1.93966,14000000.0
2006-12-01 20:21:00,1.94,1.94,1.93957,1.93972,7000000.0
2006-12-01 20:22:00,1.93969,1.93969,1.93936,1.93946,12000000.0
2006-12-01 20:23:00,1.93922,1.93944,1.93904,1.93944,8000000.0
2006-12-01 20:24:00,1.93943,1.93972,1.93942,1.9395,15000000.0
2006-12-01 20:25:00,1.93946,1.93952,1.93918,1.93923,16000000.0
2006-12-01 20:26:00,1.939,1.9391,1.9384,1.9384,22000000.0
2006-12-01 20:27:00,1.93801,1.93801,1.93753,1.93778,11000000.0
2006-12-01 20:28:00,1.938,1.9383,1.938,1.9383,7000000.0
2006-12-01 20:29:00,1.93808,1.93816,1.93799,1.93812,20000000.0
2006-12-01 20:30:00,1.9383,1.93848,1.93825,1.93831,27000000.0
2006-12-01 20:31:00,1.93855,1.93858,1.93838,1.93838,6000000.0
2006-12-01 20:32:00,1.93815,1.93815,1.93778,1.938,20000000.0
2006-12-01 20:33:00,1.93783,1.93813,1.93783,1.938,14000000.0
2006-12-01 20:34:00,1.93838,1.93846,1.93816,1.93829,28000000.0
2006-12-01 20:35:00,1.93835,1.93867,1.93835,1.93856,23000000.0
2006-12-01 20:36:00,1.93862,1.93872,1.93852,1.93872,11000000.0
2006-12-01 20:37:00,1.93853,1.93853,1.9379,1.9379,7000000.0
2006-12-01 20:38:00,1.93774,1.93774,1.93734,1.93746,10000000.0
2006-12-01 20:39:00,1.93724,1.93732,1.93712,1.93714,9000000.0
2006-12-01 20:40:00,1.93693,1.93693,1.93486,1.93537,8000000.0
2006-12-01 20:41:00,1.93535,1.93547,1.93532,1.93547,8000000.0
2006-12-01 20:42:00,1.93543,1.9364,1.93543,1.9364,15000000.0
2006-12-01 20:43:00,1.93637,1.93657,1.93623,1.93623,12000000.0
2006-12-01 20:44:00,1.93644,1.93714,1.93635,1.93714,7000000.0
2006-12-01 20:45:00,1.93669,1.9367,1.9361,1.93657,12000000.0
2006-12-01 20:46:00,1.93673,1.93673,1.93633,1.93633,9000000.0
2006-12-01 20:47:00,1.93629,1.93649,1.93629,1.93646,11000000.0
2006-12-01 20:48:00,1.93649,1.93666,1.93649,1.93656,11000000.0
2006-12-01 20:49:00,1.93648,1.93667,1.93642,1.93645,18000000.0
2006-12-01 20:50:00,1.93652,1.93681,1.93652,1.9368,7000000.0
2006-12-01 20:51:00,1.93682,1.93695,1.93682,1.93695,18000000.0
2006-12-01 20:52:00,1.93698,1.93717,1.93694,1.93717,15000000.0
2006-12-01 20:53:00,1.93715,1.93715,1.93678,1.93694,8000000.0
2006-12-01 20:54:00,1.93687,1.93696,1.93687,1.93696,10000000.0
2006-12-01 20:55:00,1.93676,1.93682,1.93655,1.93657,5000000.0
2006-12-01 20:56:00,1.93684,1.93709,1.93684,1.93709,8000000.0
2006-12-01 20:58:00,1.93671,1.93692,1.93614,1.93614,14000000.0
2006-12-01 20:59:00,1.93617,1.93621,1.93599,1.93599,8000000.0
2006-12-01 21:00:00,1.9358,1.9358,1.93569,1.93577,7000000.0
2006-12-01 21:01:00,1.93545,1.93558,1.93489,1.93489,16000000.0
2006-12-01 21:02:00,1.93443,1.93448,1.93389,1.93393,8000000.0
2006-12-01 21:03:00,1.93321,1.93412,1.93321,1.93412,13000000.0
2006-12-01 21:04:00,1.93414,1.93414,1.93311,1.93311,8000000.0
2006-12-01 21:05:00,1.93334,1.93351,1.93327,1.93327,11000000.0
2006-12-01 21:06:00,1.93351,1.93361,1.93329,1.93345,8000000.0
2006-12-01 21:07:00,1.93354,1.93389,1.93354,1.93383,7000000.0
2006-12-01 21:08:00,1.93371,1.93403,1.93371,1.93397,11000000.0
2006-12-01 21:09:00,1.93419,1.93419,1.93396,1.93412,9000000.0
2006-12-01 21:10:00,1.93447,1.93466,1.93413,1.93466,10000000.0
2006-12-01 21:11:00,1.93462,1.93473,1.93462,1.93466,8000000.0
2006-12-01 21:12:00,1.93458,1.93458,1.9323,1.93408,10000000.0
2006-12-01 21:13:00,1.93369,1.9346,1.93369,1.9346,8000000.0
2006-12-01 21:14:00,1.93437,1.93438,1.93419,1.93438,7000000.0
2006-12-01 21:15:00,1.93441,1.93444,1.93431,1.93431,11000000.0
2006-12-01 21:16:00,1.93432,1.93438,1.9342,1.9342,9000000.0
2006-12-01 21:17:00,1.93417,1.93448,1.9339,1.93448,7000000.0
2006-12-01 21:18:00,1.93448,1.93463,1.93448,1.93452,7000000.0
2006-12-01 21:19:00,1.93446,1.93449,1.93422,1.93441,8000000.0
2006-12-01 21:20:00,1.93455,1.9346,1.93398,1.93398,12000000.0
2006-12-01 21:21:00,1.93351,1.93395,1.93345,1.93395,8000000.0
2006-12-01 21:22:00,1.93406,1.93406,1.93397,1.93405,7000000.0
2006-12-01 21:23:00,1.93392,1.93417,1.93392,1.93417,10000000.0
2006-12-01 21:24:00,1.93391,1.93413,1.93391,1.93393,11000000.0
2006-12-01 21:25:00,1.93391,1.93411,1.93391,1.93402,6000000.0
2006-12-01 21:26:00,1.93397,1.93439,1.93397,1.9343,5000000.0
2006-12-01 21:27:00,1.93412,1.93414,1.93398,1.93398,6000000.0
2006-12-01 21:28:00,1.93384,1.93391,1.93372,1.93388,20000000.0
2006-12-01 21:29:00,1.93415,1.93446,1.93415,1.93438,8000000.0
2006-12-01 21:30:00,1.93402,1.93424,1.93402,1.93413,9000000.0
2006-12-01 21:31:00,1.93412,1.93451,1.93412,1.93451,4000000.0
2006-12-01 21:32:00,1.93467,1.93467,1.93442,1.9345,7000000.0
2006-12-01 21:33:00,1.93473,1.93477,1.93463,1.93469,6000000.0
2006-12-01 21:34:00,1.93456,1.93465,1.93451,1.93465,10000000.0
2006-12-01 21:35:00,1.93474,1.93474,1.93453,1.9347,11000000.0
2006-12-01 21:36:00,1.9347,1.93481,1.93463,1.93481,11000000.0
2006-12-01 21:37:00,1.93501,1.93501,1.93448,1.93451,11000000.0
2006-12-01 21:38:00,1.93449,1.93449,1.93401,1.93412,26000000.0
2006-12-01 21:39:00,1.93412,1.9342,1.93406,1.93418,18000000.0
2006-12-01 21:40:00,1.9346,1.93479,1.9346,1.93474,12000000.0
2006-12-01 21:41:00,1.93462,1.9348,1.93449,1.93469,7000000.0
2006-12-01 21:42:00,1.93467,1.9355,1.93467,1.9355,7000000.0
2006-12-01 21:43:00,1.93586,1.93595,1.93567,1.93567,11000000.0
2006-12-01 21:44:00,1.93557,1.93565,1.93552,1.93561,18000000.0
2006-12-01 21:45:00,1.93556,1.9357,1.93556,1.93566,7000000.0
2006-12-01 21:46:00,1.9356,1.93575,1.9356,1.9357,5000000.0
2006-12-01 21:47:00,1.93568,1.93568,1.93542,1.93559,10000000.0
2006-12-01 21:48:00,1.93631,1.93641,1.93623,1.93641,7000000.0
2006-12-01 21:49:00,1.93661,1.93695,1.93643,1.93695,8000000.0
2006-12-01 21:50:00,1.93715,1.93744,1.93704,1.93744,10000000.0
2006-12-01 21:51:00,1.93678,1.93693,1.93654,1.93654,7000000.0
2006-12-01 21:52:00,1.93607,1.93658,1.93605,1.93658,7000000.0
2006-12-01 21:53:00,1.93662,1.93662,1.93638,1.93638,8000000.0
2006-12-01 21:54:00,1.93686,1.93699,1.93684,1.93684,9000000.0
2006-12-01 21:55:00,1.93678,1.93728,1.93669,1.93678,11000000.0
2006-12-01 21:56:00,1.93608,1.93615,1.93589,1.93609,7000000.0
2006-12-01 21:57:00,1.93658,1.93725,1.93658,1.93725,13000000.0
2006-12-01 21:58:00,1.93762,1.9377,1.93743,1.93749,8000000.0
2006-12-01 21:59:00,1.93729,1.93749,1.93721,1.93726,25000000.0
2006-12-01 22:00:00,1.93755,1.93755,1.93722,1.93722,12000000.0
2006-12-01 22:01:00,1.93727,1.93729,1.9372,1.9372,6000000.0
2006-12-01 22:02:00,1.93706,1.93729,1.93706,1.93729,11000000.0
2006-12-01 22:03:00,1.93737,1.93745,1.9373,1.93737,9000000.0
2006-12-01 22:04:00,1.93741,1.93741,1.937,1.937,11000000.0
2006-12-01 22:05:00,1.93727,1.93751,1.93727,1.93737,5000000.0
2006-12-01 22:06:00,1.93721,1.93764,1.93721,1.93764,8000000.0
2006-12-01 22:07:00,1.93731,1.93738,1.93726,1.93737,15000000.0
2006-12-01 22:08:00,1.9376,1.93785,1.9376,1.93785,6000000.0
2006-12-01 22:10:00,1.93813,1.93818,1.93802,1.93802,9000000.0
2006-12-01 22:11:00,1.9381,1.9381,1.93777,1.93783,8000000.0
2006-12-01 22:12:00,1.93759,1.9377,1.93759,1.93765,15000000.0
2006-12-01 22:13:00,1.93752,1.93791,1.93752,1.93791,10000000.0
2006-12-01 22:14:00,1.93793,1.93805,1.93783,1.93783,13000000.0
2006-12-01 22:15:00,1.93779,1.93795,1.93779,1.93795,7000000.0
2006-12-01 22:16:00,1.93779,1.93792,1.93777,1.93787,8000000.0
2006-12-01 22:17:00,1.93781,1.93798,1.9378,1.93798,16000000.0
2006-12-01 22:19:00,1.93817,1.93861,1.93815,1.93861,6000000.0
2006-12-01 22:20:00,1.93906,1.93947,1.93899,1.93914,7000000.0
2006-12-01 22:21:00,1.9393,1.94016,1.9393,1.93959,11000000.0
2006-12-01 22:22:00,1.93925,1.93933,1.9392,1.93925,8000000.0
2006-12-01 22:23:00,1.9394,1.9394,1.93919,1.93938,15000000.0
2006-12-01 22:24:00,1.9395,1.93988,1.9395,1.93987,10000000.0
2006-12-01 22:25:00,1.93974,1.93986,1.93942,1.93952,8000000.0
2006-12-01 22:26:00,1.93954,1.93954,1.9393,1.93947,10000000.0
2006-12-01 22:27:00,1.93936,1.93948,1.93936,1.93948,10000000.0
2006-12-01 22:28:00,1.93955,1.93956,1.93946,1.93946,8000000.0
2006-12-01 22:29:00,1.93927,1.93975,1.93927,1.93975,7000000.0
2006-12-01 22:30:00,1.93967,1.94003,1.93967,1.94003,5000000.0
2006-12-01 22:31:00,1.94022,1.94072,1.94022,1.94051,7000000.0
2006-12-01 22:32:00,1.94054,1.94083,1.94042,1.94083,7000000.0
2006-12-01 22:33:00,1.94084,1.94087,1.94066,1.94066,6000000.0
2006-12-01 22:34:00,1.94063,1.94063,1.94032,1.94052,47000000.0
2006-12-01 22:35:00,1.94059,1.94109,1.94058,1.94109,8000000.0
2006-12-01 22:36:00,1.94088,1.94088,1.94061,1.94071,7000000.0
2006-12-01 22:37:00,1.94106,1.94106,1.94023,1.94047,28000000.0
2006-12-01 22:38:00,1.93979,1.93998,1.93969,1.93974,10000000.0
2006-12-01 22:39:00,1.93973,1.94009,1.93973,1.94007,11000000.0
2006-12-01 22:40:00,1.94029,1.94029,1.94019,1.94025,9000000.0
2006-12-01 22:41:00,1.9402,1.94036,1.9402,1.94029,16000000.0
2006-12-01 22:42:00,1.94025,1.94031,1.94018,1.94018,9000000.0
2006-12-01 22:43:00,1.94007,1.94007,1.9396,1.9396,11000000.0
2006-12-01 22:44:00,1.93954,1.93973,1.93954,1.93965,8000000.0
2006-12-01 22:45:00,1.93963,1.93977,1.93963,1.93968,12000000.0
2006-12-01 22:46:00,1.93962,1.93973,1.9396,1.93973,9000000.0
2006-12-01 22:47:00,1.93982,1.93986,1.93971,1.93971,16000000.0
2006-12-01 22:48:00,1.93972,1.93984,1.93969,1.93976,11000000.0
2006-12-01 22:49:00,1.93973,1.93973,1.93966,1.9397,12000000.0
2006-12-01 22:50:00,1.93973,1.93981,1.9397,1.9397,16000000.0
2006-12-01 22:51:00,1.93982,1.93987,1.93963,1.93987,7000000.0
2006-12-01 22:52:00,1.94003,1.94019,1.93993,1.93993,5000000.0
2006-12-01 22:53:00,1.939,1.939,1.93884,1.93893,8000000.0
2006-12-01 22:54:00,1.93903,1.93909,1.93896,1.93897,7000000.0
2006-12-01 22:55:00,1.93908,1.93972,1.93908,1.93972,8000000.0
2006-12-01 22:56:00,1.94,1.9401,1.94,1.94005,8000000.0
2006-12-01 22:57:00,1.94007,1.94019,1.93991,1.94002,10000000.0
2006-12-01 22:58:00,1.94024,1.94035,1.94017,1.94017,7000000.0
2006-12-01 22:59:00,1.94009,1.94035,1.93976,1.93976,9000000.0
2006-12-01 23:00:00,1.93954,1.93954,1.93949,1.9395,12000000.0
2006-12-01 23:01:00,1.93936,1.93936,1.93916,1.93917,9000000.0
2006-12-01 23:02:00,1.93924,1.93958,1.93924,1.93958,7000000.0
2006-12-01 23:04:00,1.93982,1.94002,1.93982,1.93992,9000000.0
2006-12-01 23:05:00,1.93986,1.93989,1.93985,1.93989,11000000.0
2006-12-01 23:07:00,1.94005,1.94005,1.93995,1.94005,8000000.0
2006-12-01 23:08:00,1.93993,1.93998,1.93991,1.93998,15000000.0
2006-12-01 23:10:00,1.94004,1.94015,1.93998,1.94005,8000000.0
2006-12-01 23:11:00,1.94012,1.94026,1.93993,1.93993,8000000.0
2006-12-01 23:12:00,1.93998,1.94007,1.93984,1.93994,8000000.0
2006-12-01 23:13:00,1.93971,1.93971,1.93935,1.93947,7000000.0
2006-12-01 23:14:00,1.93993,1.94037,1.93993,1.94037,9000000.0
2006-12-01 23:15:00,1.94015,1.94027,1.94005,1.94027,8000000.0
2006-12-01 23:16:00,1.94039,1.94039,1.94011,1.94032,9000000.0
2006-12-01 23:17:00,1.94021,1.94042,1.94021,1.9404,7000000.0
2006-12-01 23:18:00,1.94054,1.94054,1.94015,1.94048,7000000.0
2006-12-01 23:19:00,1.94065,1.94065,1.94016,1.94034,9000000.0
2006-12-01 23:20:00,1.94016,1.94016,1.93986,1.94007,9000000.0
2006-12-01 23:21:00,1.94018,1.9404,1.94004,1.94031,11000000.0
2006-12-01 23:22:00,1.94027,1.94043,1.94022,1.94022,7000000.0
2006-12-01 23:23:00,1.94033,1.94037,1.94029,1.94037,6000000.0
2006-12-01 23:24:00,1.93986,1.9399,1.93971,1.93971,9000000.0
2006-12-01 23:26:00,1.93976,1.93993,1.93976,1.93993,5000000.0
2006-12-01 23:27:00,1.93933,1.93961,1.93933,1.93961,5000000.0
2006-12-01 23:28:00,1.93962,1.93967,1.93962,1.93963,7000000.0
2006-12-01 23:29:00,1.93979,1.9398,1.93941,1.9398,25000000.0
2006-12-01 23:30:00,1.93994,1.94006,1.93983,1.9399,7000000.0
2006-12-01 23:31:00,1.93953,1.93953,1.93915,1.93915,14000000.0
2006-12-01 23:32:00,1.93897,1.93962,1.93897,1.93924,9000000.0
2006-12-01 23:33:00,1.93935,1.93943,1.93935,1.9394,5000000.0
2006-12-01 23:34:00,1.93948,1.93988,1.93948,1.93975,6000000.0
2006-12-01 23:35:00,1.93982,1.93982,1.9394,1.9394,12000000.0
2006-12-01 23:36:00,1.93934,1.93934,1.93908,1.93918,9000000.0
2006-12-01 23:37:00,1.93911,1.93936,1.93911,1.93933,8000000.0
2006-12-01 23:38:00,1.93948,1.93972,1.93948,1.93972,8000000.0
2006-12-01 23:39:00,1.93954,1.93954,1.93913,1.93913,11000000.0
2006-12-01 23:40:00,1.93875,1.93875,1.93839,1.93848,21000000.0
2006-12-01 23:41:00,1.93896,1.93896,1.93846,1.9385,7000000.0
2006-12-01 23:42:00,1.93848,1.93867,1.93848,1.93859,19000000.0
2006-12-01 23:43:00,1.93872,1.939,1.93871,1.939,7000000.0
2006-12-01 23:44:00,1.93931,1.9394,1.93915,1.93915,8000000.0
2006-12-01 23:45:00,1.93809,1.93809,1.93709,1.93709,7000000.0
2006-12-01 23:46:00,1.93668,1.93717,1.9365,1.93717,8000000.0
2006-12-01 23:48:00,1.93737,1.93749,1.93731,1.93749,8000000.0
2006-12-01 23:49:00,1.93749,1.93749,1.93733,1.93737,8000000.0
2006-12-01 23:50:00,1.93727,1.93727,1.93698,1.93698,8000000.0
2006-12-01 23:51:00,1.93633,1.93686,1.93633,1.93682,7000000.0
2006-12-01 23:52:00,1.93691,1.93691,1.93685,1.93685,7000000.0
2006-12-01 23:53:00,1.93683,1.93706,1.93683,1.93693,10000000.0
2006-12-01 23:54:00,1.9366,1.9371,1.9366,1.93663,7000000.0
2006-12-01 23:55:00,1.9366,1.93683,1.9366,1.93683,9000000.0
2006-12-01 23:56:00,1.9369,1.9373,1.93689,1.93719,12000000.0
2006-12-01 23:57:00,1.93731,1.93733,1.93713,1.93713,6000000.0
2006-12-01 23:58:00,1.93686,1.93686,1.93665,1.93665,8000000.0
2006-12-01 23:59:00,1.9367,1.9367,1.93645,1.93659,6000000.0
2006-12-04 00:03:00,1.93662,1.93801,1.93662,1.93784,5000000.0
2006-12-04 00:04:00,1.93744,1.93767,1.93744,1.93767,10000000.0
2006-12-04 00:05:00,1.9387,1.93879,1.93841,1.93854,9000000.0
2006-12-04 00:06:00,1.93855,1.93867,1.93833,1.93833,8000000.0
2006-12-04 00:07:00,1.93811,1.93812,1.93782,1.93808,9000000.0
2006-12-04 00:08:00,1.93802,1.93852,1.93802,1.93852,8000000.0
2006-12-04 00:09:00,1.93867,1.93885,1.9386,1.93873,9000000.0
2006-12-04 00:10:00,1.93838,1.93847,1.93835,1.93844,23000000.0
2006-12-04 00:11:00,1.93831,1.93859,1.93831,1.93859,11000000.0
2006-12-04 00:12:00,1.93871,1.93879,1.93847,1.93847,9000000.0
2006-12-04 00:13:00,1.9388,1.9388,1.9385,1.9385,8000000.0
2006-12-04 00:14:00,1.93869,1.93893,1.93869,1.93893,7000000.0
2006-12-04 00:15:00,1.93934,1.93934,1.93871,1.93876,10000000.0
2006-12-04 00:16:00,1.93847,1.93851,1.93846,1.93846,9000000.0
2006-12-04 00:17:00,1.93861,1.93899,1.93861,1.93899,7000000.0
2006-12-04 00:18:00,1.93863,1.93889,1.93848,1.93889,8000000.0
2006-12-04 00:19:00,1.93914,1.93914,1.93893,1.93902,11000000.0
2006-12-04 00:20:00,1.93898,1.93912,1.93879,1.93912,9000000.0
2006-12-04 00:21:00,1.93908,1.93908,1.93881,1.93882,8000000.0
2006-12-04 00:22:00,1.93885,1.93885,1.93861,1.93864,6000000.0
2006-12-04 00:23:00,1.93864,1.93889,1.93864,1.93889,7000000.0
2006-12-04 00:24:00,1.93871,1.93871,1.93849,1.93849,8000000.0
2006-12-04 00:25:00,1.93844,1.93852,1.93833,1.93833,11000000.0
2006-12-04 00:26:00,1.93854,1.93886,1.93837,1.93886,7000000.0
2006-12-04 00:27:00,1.93918,1.93918,1.93901,1.93901,10000000.0
2006-12-04 00:29:00,1.93925,1.93958,1.93925,1.93948,6000000.0
2006-12-04 00:30:00,1.93966,1.93968,1.93948,1.93954,7000000.0
2006-12-04 00:31:00,1.93953,1.93959,1.93946,1.93946,7000000.0
2006-12-04 00:32:00,1.93941,1.93959,1.93935,1.93959,7000000.0
2006-12-04 00:33:00,1.93967,1.93967,1.93893,1.93893,7000000.0
2006-12-04 00:34:00,1.93903,1.93958,1.93903,1.93956,7000000.0
2006-12-04 00:35:00,1.93962,1.94019,1.93962,1.94019,10000000.0
2006-12-04 00:36:00,1.94011,1.94021,1.93999,1.94021,5000000.0
2006-12-04 00:37:00,1.94075,1.94075,1.94051,1.94062,6000000.0
2006-12-04 00:38:00,1.94059,1.94064,1.94012,1.94012,7000000.0
2006-12-04 00:39:00,1.94048,1.94089,1.94038,1.94089,10000000.0
2006-12-04 00:40:00,1.94078,1.94114,1.94078,1.94114,7000000.0
2006-12-04 00:41:00,1.94113,1.94123,1.94099,1.94123,6000000.0
2006-12-04 00:42:00,1.94127,1.94127,1.9411,1.94122,8000000.0
2006-12-04 00:43:00,1.9411,1.94126,1.94109,1.94126,4000000.0
2006-12-04 00:44:00,1.9413,1.9413,1.94065,1.94113,11000000.0
2006-12-04 00:45:00,1.94115,1.94129,1.94115,1.94129,7000000.0
2006-12-04 00:46:00,1.94151,1.94151,1.94075,1.94075,10000000.0
2006-12-04 00:47:00,1.94037,1.94078,1.94037,1.94078,7000000.0
2006-12-04 00:48:00,1.94089,1.94112,1.94086,1.94111,8000000.0
2006-12-04 00:49:00,1.94056,1.94079,1.94043,1.94079,5000000.0
2006-12-04 00:50:00,1.94075,1.94088,1.94061,1.94079,10000000.0
2006-12-04 00:51:00,1.94053,1.94053,1.93994,1.94005,5000000.0
2006-12-04 00:52:00,1.94011,1.94011,1.93978,1.93978,7000000.0
2006-12-04 00:53:00,1.93969,1.93999,1.93966,1.93987,11000000.0
2006-12-04 00:54:00,1.93988,1.94014,1.9395,1.94014,10000000.0
2006-12-04 00:55:00,1.94065,1.941,1.94065,1.941,7000000.0
2006-12-04 00:56:00,1.94137,1.94149,1.94126,1.94149,6000000.0
2006-12-04 00:57:00,1.94155,1.94155,1.9412,1.94127,8000000.0
2006-12-04 00:58:00,1.94131,1.94223,1.94131,1.94223,10000000.0
2006-12-04 00:59:00,1.94205,1.94205,1.94174,1.94197,7000000.0
2006-12-04 01:00:00,1.9418,1.94187,1.94147,1.94151,19000000.0
2006-12-04 01:01:00,1.94137,1.94137,1.94057,1.94082,12000000.0
2006-12-04 01:02:00,1.94093,1.94115,1.94083,1.94109,8000000.0
2006-12-04 01:03:00,1.94127,1.94127,1.94066,1.94074,7000000.0
2006-12-04 01:04:00,1.94084,1.94092,1.94062,1.94062,8000000.0
2006-12-04 01:05:00,1.94059,1.94061,1.94051,1.94061,7000000.0
2006-12-04 01:06:00,1.94075,1.94086,1.94066,1.94086,8000000.0
2006-12-04 01:07:00,1.94086,1.94093,1.94072,1.94093,11000000.0
2006-12-04 01:08:00,1.94078,1.94078,1.94024,1.94076,10000000.0
2006-12-04 01:09:00,1.94087,1.94095,1.94075,1.94092,8000000.0
2006-12-04 01:10:00,1.94082,1.94082,1.94019,1.94019,10000000.0
2006-12-04 01:11:00,1.93991,1.93994,1.93975,1.93993,11000000.0
2006-12-04 01:12:00,1.94015,1.94077,1.94012,1.94077,8000000.0
2006-12-04 01:13:00,1.94081,1.94086,1.94066,1.94066,8000000.0
2006-12-04 01:14:00,1.94073,1.94091,1.94032,1.94032,10000000.0
2006-12-04 01:15:00,1.94021,1.94022,1.94001,1.94019,10000000.0
2006-12-04 01:16:00,1.94009,1.94009,1.93975,1.93975,8000000.0
2006-12-04 01:17:00,1.94008,1.94029,1.93983,1.93983,11000000.0
2006-12-04 01:18:00,1.94013,1.94013,1.93953,1.93993,10000000.0
2006-12-04 01:19:00,1.93996,1.93996,1.93883,1.93889,11000000.0
2006-12-04 01:20:00,1.93912,1.93916,1.93833,1.93833,13000000.0
2006-12-04 01:21:00,1.93855,1.93881,1.93853,1.93881,7000000.0
2006-12-04 01:22:00,1.93933,1.93943,1.93908,1.93912,7000000.0
2006-12-04 01:23:00,1.93878,1.93878,1.93853,1.93853,8000000.0
2006-12-04 01:24:00,1.93846,1.93851,1.93829,1.93844,7000000.0
2006-12-04 01:25:00,1.93849,1.93885,1.93849,1.93872,8000000.0
2006-12-04 01:26:00,1.93873,1.93921,1.93873,1.93921,14000000.0
2006-12-04 01:27:00,1.93939,1.9394,1.93918,1.9394,15000000.0
2006-12-04 01:28:00,1.93896,1.93901,1.93884,1.93892,9000000.0
2006-12-04 01:29:00,1.93876,1.93916,1.93876,1.93914,10000000.0
2006-12-04 01:30:00,1.93927,1.93945,1.93926,1.93941,10000000.0
2006-12-04 01:31:00,1.93976,1.93988,1.93967,1.93978,7000000.0
2006-12-04 01:32:00,1.93999,1.94033,1.93999,1.94033,18000000.0
2006-12-04 01:33:00,1.94014,1.94076,1.94014,1.94076,6000000.0
2006-12-04 01:34:00,1.94083,1.94083,1.94046,1.94054,16000000.0
2006-12-04 01:35:00,1.9409,1.94106,1.94073,1.94073,8000000.0
2006-12-04 01:36:00,1.9408,1.94093,1.9408,1.94093,9000000.0
2006-12-04 01:37:00,1.94092,1.94181,1.94092,1.94169,11000000.0
2006-12-04 01:38:00,1.9416,1.94162,1.94152,1.94161,12000000.0
2006-12-04 01:39:00,1.94177,1.94214,1.94177,1.94194,12000000.0
2006-12-04 01:40:00,1.9418,1.9418,1.94174,1.94175,7000000.0
2006-12-04 01:41:00,1.94175,1.94176,1.9417,1.94171,11000000.0
2006-12-04 01:42:00,1.94179,1.94209,1.94179,1.94209,7000000.0
2006-12-04 01:43:00,1.94205,1.94264,1.94205,1.94264,8000000.0
2006-12-04 01:44:00,1.9421,1.9421,1.94182,1.94182,7000000.0
2006-12-04 01:45:00,1.94183,1.94186,1.94153,1.94153,7000000.0
2006-12-04 01:46:00,1.94141,1.94159,1.94139,1.94159,7000000.0
2006-12-04 01:47:00,1.94165,1.94183,1.94165,1.94175,14000000.0
2006-12-04 01:48:00,1.94185,1.94196,1.94184,1.94193,7000000.0
2006-12-04 01:49:00,1.9423,1.9423,1.94199,1.94222,8000000.0
2006-12-04 01:50:00,1.94203,1.94216,1.94201,1.94216,10000000.0
2006-12-04 01:51:00,1.9423,1.94236,1.94214,1.94233,16000000.0
2006-12-04 01:52:00,1.94235,1.94249,1.94235,1.94249,13000000.0
2006-12-04 01:53:00,1.9422,1.9422,1.942,1.942,7000000.0
2006-12-04 01:54:00,1.94203,1.94203,1.94141,1.94181,9000000.0
2006-12-04 01:55:00,1.94167,1.94189,1.94156,1.94156,11000000.0
2006-12-04 01:56:00,1.94179,1.94197,1.94179,1.94188,17000000.0
2006-12-04 01:57:00,1.94155,1.94163,1.94155,1.94156,13000000.0
2006-12-04 01:58:00,1.94154,1.9418,1.94154,1.94172,10000000.0
2006-12-04 01:59:00,1.94188,1.94205,1.94188,1.94205,7000000.0
2006-12-04 02:00:00,1.94223,1.94257,1.94223,1.94254,10000000.0
2006-12-04 02:01:00,1.94249,1.94258,1.94221,1.94221,8000000.0
2006-12-04 02:02:00,1.94226,1.94228,1.94199,1.94228,7000000.0
2006-12-04 02:03:00,1.94189,1.94208,1.93985,1.94208,10000000.0
2006-12-04 02:04:00,1.94225,1.94225,1.94205,1.9422,7000000.0
2006-12-04 02:05:00,1.94217,1.9425,1.94217,1.9425,10000000.0
2006-12-04 02:06:00,1.94239,1.94239,1.94207,1.94207,10000000.0
2006-12-04 02:07:00,1.94212,1.94231,1.94188,1.94203,8000000.0
2006-12-04 02:08:00,1.94232,1.94232,1.94219,1.94232,8000000.0
2006-12-04 02:09:00,1.94191,1.94219,1.94191,1.9421,7000000.0
2006-12-04 02:10:00,1.94154,1.94154,1.941,1.941,9000000.0
2006-12-04 02:11:00,1.94125,1.94135,1.94124,1.94135,8000000.0
2006-12-04 02:12:00,1.94132,1.94141,1.94122,1.94131,8000000.0
2006-12-04 02:13:00,1.94123,1.94123,1.94033,1.94033,7000000.0
2006-12-04 02:14:00,1.94019,1.94069,1.94019,1.94069,9000000.0
2006-12-04 02:15:00,1.94072,1.94115,1.94072,1.94115,8000000.0
2006-12-04 02:16:00,1.94077,1.94084,1.94069,1.94084,8000000.0
2006-12-04 02:17:00,1.94052,1.94073,1.9405,1.94073,6000000.0
2006-12-04 02:18:00,1.94055,1.94107,1.94055,1.94107,7000000.0
2006-12-04 02:19:00,1.94095,1.94096,1.9405,1.94074,11000000.0
2006-12-04 02:20:00,1.94075,1.94097,1.94075,1.94097,6000000.0
2006-12-04 02:21:00,1.94099,1.94105,1.94091,1.94097,7000000.0
2006-12-04 02:22:00,1.94084,1.94094,1.94065,1.94065,8000000.0
2006-12-04 02:23:00,1.94113,1.94113,1.94088,1.9409,10000000.0
2006-12-04 02:24:00,1.9406,1.94095,1.9406,1.94095,11000000.0
2006-12-04 02:25:00,1.94101,1.94101,1.94073,1.94095,11000000.0
2006-12-04 02:26:00,1.94105,1.94112,1.94096,1.94112,8000000.0
2006-12-04 02:27:00,1.94117,1.94117,1.94077,1.94093,9000000.0
2006-12-04 02:28:00,1.94114,1.94125,1.94105,1.94125,10000000.0
2006-12-04 02:29:00,1.94117,1.94184,1.94098,1.94184,7000000.0
2006-12-04 02:30:00,1.94203,1.94203,1.94177,1.94177,5000000.0
2006-12-04 02:31:00,1.94191,1.94195,1.94172,1.94172,8000000.0
2006-12-04 02:32:00,1.94159,1.94159,1.94134,1.94134,8000000.0
2006-12-04 02:33:00,1.9414,1.94167,1.9414,1.94154,8000000.0
2006-12-04 02:34:00,1.94142,1.94152,1.9413,1.94144,7000000.0
2006-12-04 02:35:00,1.94134,1.94136,1.94108,1.94136,11000000.0
2006-12-04 02:37:00,1.94186,1.94192,1.9418,1.94188,7000000.0
2006-12-04 02:38:00,1.94178,1.94196,1.94172,1.94184,7000000.0
2006-12-04 02:39:00,1.94209,1.9421,1.94193,1.94207,8000000.0
2006-12-04 02:40:00,1.94206,1.94214,1.94191,1.94191,7000000.0
2006-12-04 02:41:00,1.94219,1.94245,1.94219,1.94234,8000000.0
2006-12-04 02:42:00,1.94231,1.94252,1.94226,1.94226,6000000.0
2006-12-04 02:43:00,1.94229,1.94246,1.94202,1.94202,9000000.0
2006-12-04 02:44:00,1.94202,1.94206,1.94191,1.94201,7000000.0
2006-12-04 02:45:00,1.9419,1.94194,1.9414,1.94194,8000000.0
2006-12-04 02:46:00,1.94197,1.94215,1.94195,1.94215,8000000.0
2006-12-04 02:47:00,1.94205,1.94205,1.94179,1.94204,9000000.0
2006-12-04 02:48:00,1.94211,1.94217,1.94203,1.94217,8000000.0
2006-12-04 02:49:00,1.94217,1.94238,1.94217,1.94232,11000000.0
2006-12-04 02:50:00,1.94215,1.94215,1.9419,1.9419,7000000.0
2006-12-04 02:51:00,1.94178,1.94178,1.94121,1.94173,8000000.0
2006-12-04 02:52:00,1.94193,1.94216,1.94184,1.94216,6000000.0
2006-12-04 02:53:00,1.9424,1.9424,1.94203,1.94203,8000000.0
2006-12-04 02:54:00,1.94222,1.94223,1.94205,1.94223,8000000.0
2006-12-04 02:55:00,1.94213,1.94214,1.9418,1.94184,8000000.0
2006-12-04 02:56:00,1.94206,1.9422,1.94202,1.9422,7000000.0
2006-12-04 02:57:00,1.94224,1.94224,1.94199,1.94214,8000000.0
2006-12-04 02:58:00,1.94196,1.94196,1.94181,1.94181,6000000.0
2006-12-04 02:59:00,1.94186,1.94192,1.94171,1.94192,9000000.0
2006-12-04 03:00:00,1.94197,1.94221,1.94197,1.94219,6000000.0
2006-12-04 03:01:00,1.94223,1.94224,1.9421,1.9421,8000000.0
2006-12-04 03:02:00,1.94214,1.94214,1.94186,1.942,11000000.0
2006-12-04 03:03:00,1.94208,1.94217,1.94202,1.94216,7000000.0
2006-12-04 03:04:00,1.94211,1.94219,1.94181,1.94181,7000000.0
2006-12-04 03:06:00,1.94212,1.94212,1.9416,1.94164,8000000.0
2006-12-04 03:07:00,1.94139,1.94176,1.94139,1.94176,8000000.0
2006-12-04 03:08:00,1.94185,1.94191,1.94185,1.94185,5000000.0
2006-12-04 03:09:00,1.9418,1.94181,1.94176,1.94178,8000000.0
2006-12-04 03:10:00,1.94169,1.94173,1.94151,1.94151,7000000.0
2006-12-04 03:11:00,1.94159,1.94182,1.94151,1.94171,10000000.0
2006-12-04 03:12:00,1.94144,1.94154,1.94114,1.94154,7000000.0
2006-12-04 03:13:00,1.94149,1.9415,1.94122,1.94122,11000000.0
2006-12-04 03:14:00,1.9419,1.94197,1.94175,1.94187,11000000.0
2006-12-04 03:15:00,1.94177,1.94186,1.94155,1.94157,7000000.0
2006-12-04 03:16:00,1.94133,1.94133,1.94072,1.94125,7000000.0
2006-12-04 03:17:00,1.94118,1.94118,1.9404,1.94098,11000000.0
2006-12-04 03:18:00,1.94093,1.94101,1.94086,1.941,10000000.0
2006-12-04 03:19:00,1.94115,1.94159,1.94115,1.94159,6000000.0
2006-12-04 03:20:00,1.94177,1.94188,1.94175,1.94183,7000000.0
2006-12-04 03:21:00,1.94159,1.94159,1.94113,1.94154,7000000.0
2006-12-04 03:22:00,1.94166,1.94186,1.94157,1.94186,7000000.0
2006-12-04 03:23:00,1.94198,1.94206,1.94189,1.942,7000000.0
2006-12-04 03:24:00,1.94202,1.94202,1.94006,1.94164,8000000.0
2006-12-04 03:25:00,1.94151,1.94151,1.94128,1.94134,8000000.0
2006-12-04 03:26:00,1.94114,1.9412,1.94091,1.94091,11000000.0
2006-12-04 03:27:00,1.94098,1.94109,1.94092,1.94106,8000000.0
2006-12-04 03:28:00,1.94105,1.94115,1.94094,1.94115,10000000.0
2006-12-04 03:29:00,1.94117,1.94128,1.941,1.94111,11000000.0
2006-12-04 03:30:00,1.94117,1.94117,1.941,1.94105,7000000.0
2006-12-04 03:31:00,1.94082,1.94085,1.94071,1.94075,9000000.0
2006-12-04 03:32:00,1.94098,1.94107,1.94085,1.94107,10000000.0
2006-12-04 03:33:00,1.94118,1.94125,1.94105,1.94105,7000000.0
2006-12-04 03:34:00,1.94102,1.94134,1.94102,1.94134,8000000.0
2006-12-04 03:35:00,1.94118,1.94155,1.94118,1.94155,10000000.0
2006-12-04 03:36:00,1.94161,1.94161,1.94156,1.94156,5000000.0
2006-12-04 03:37:00,1.9414,1.9414,1.9409,1.9409,9000000.0
2006-12-04 03:38:00,1.94093,1.94146,1.94093,1.94146,7000000.0
2006-12-04 03:39:00,1.94145,1.9418,1.94144,1.9418,8000000.0
2006-12-04 03:40:00,1.94217,1.94219,1.94183,1.94217,7000000.0
2006-12-04 03:41:00,1.94199,1.94199,1.94147,1.94147,10000000.0
2006-12-04 03:42:00,1.94125,1.9413,1.94085,1.94085,10000000.0
2006-12-04 03:43:00,1.94114,1.94142,1.94114,1.9413,8000000.0
2006-12-04 03:44:00,1.94137,1.94137,1.94125,1.94126,8000000.0
2006-12-04 03:45:00,1.94149,1.94183,1.94149,1.94171,8000000.0
2006-12-04 03:46:00,1.94162,1.94162,1.94145,1.9415,7000000.0
2006-12-04 03:47:00,1.94155,1.94162,1.94112,1.94112,7000000.0
2006-12-04 03:48:00,1.94126,1.94148,1.94122,1.94148,5000000.0
2006-12-04 03:49:00,1.9414,1.94176,1.94129,1.94176,8000000.0
2006-12-04 03:50:00,1.9415,1.9415,1.94121,1.94125,8000000.0
2006-12-04 03:51:00,1.94116,1.94118,1.94104,1.94106,9000000.0
2006-12-04 03:52:00,1.94107,1.94122,1.94105,1.94114,8000000.0
2006-12-04 03:53:00,1.94122,1.94139,1.94121,1.94131,10000000.0
2006-12-04 03:54:00,1.94075,1.94096,1.94061,1.94061,7000000.0
2006-12-04 03:55:00,1.94087,1.94087,1.94059,1.94079,7000000.0
2006-12-04 03:56:00,1.94076,1.94077,1.94053,1.94077,7000000.0
2006-12-04 03:57:00,1.94073,1.94103,1.94073,1.94103,8000000.0
2006-12-04 03:58:00,1.94064,1.94074,1.93861,1.9405,7000000.0
2006-12-04 03:59:00,1.94092,1.94129,1.94092,1.94119,7000000.0
2006-12-04 04:00:00,1.94112,1.94112,1.94089,1.94108,6000000.0
2006-12-04 04:01:00,1.94106,1.9413,1.94105,1.94126,7000000.0
2006-12-04 04:02:00,1.94099,1.94127,1.94091,1.94127,8000000.0
2006-12-04 04:03:00,1.94132,1.9415,1.94124,1.94136,8000000.0
2006-12-04 04:04:00,1.94168,1.94187,1.94146,1.94146,8000000.0
2006-12-04 04:05:00,1.94156,1.94156,1.94081,1.94081,8000000.0
2006-12-04 04:06:00,1.94103,1.94129,1.94101,1.94105,9000000.0
2006-12-04 04:07:00,1.94097,1.94129,1.94092,1.94118,11000000.0
2006-12-04 04:08:00,1.94152,1.94154,1.94127,1.94127,6000000.0
2006-12-04 04:09:00,1.94133,1.94142,1.94133,1.94141,7000000.0
2006-12-04 04:10:00,1.9413,1.94152,1.9413,1.94152,8000000.0
2006-12-04 04:11:00,1.94135,1.94152,1.94127,1.94129,7000000.0
2006-12-04 04:12:00,1.94111,1.94125,1.94111,1.94124,7000000.0
2006-12-04 04:13:00,1.94128,1.94148,1.94127,1.94127,8000000.0
2006-12-04 04:14:00,1.94118,1.94124,1.94094,1.94094,7000000.0
2006-12-04 04:15:00,1.94103,1.94143,1.94103,1.94143,7000000.0
2006-12-04 04:16:00,1.94158,1.94158,1.94139,1.94149,6000000.0
2006-12-04 04:17:00,1.94135,1.94135,1.94108,1.94109,7000000.0
2006-12-04 04:18:00,1.941,1.94114,1.941,1.9411,8000000.0
2006-12-04 04:19:00,1.9412,1.9412,1.94104,1.94115,8000000.0
2006-12-04 04:21:00,1.94112,1.94112,1.94087,1.94096,8000000.0
2006-12-04 04:22:00,1.9416,1.9416,1.94103,1.94103,9000000.0
2006-12-04 04:23:00,1.94109,1.9412,1.94102,1.94103,7000000.0
2006-12-04 04:24:00,1.94099,1.94123,1.94099,1.94123,9000000.0
2006-12-04 04:25:00,1.94096,1.94096,1.94054,1.94054,7000000.0
2006-12-04 04:26:00,1.94015,1.94032,1.94015,1.94023,7000000.0
2006-12-04 04:27:00,1.94052,1.94052,1.94023,1.94023,8000000.0
2006-12-04 04:28:00,1.9402,1.94023,1.94002,1.94016,7000000.0
2006-12-04 04:29:00,1.94024,1.94044,1.94024,1.94044,8000000.0
2006-12-04 04:30:00,1.94034,1.94034,1.93965,1.93991,9000000.0
2006-12-04 04:31:00,1.93988,1.94001,1.93972,1.93978,10000000.0
2006-12-04 04:32:00,1.93973,1.93998,1.93953,1.93994,9000000.0
2006-12-04 04:33:00,1.93992,1.93992,1.93945,1.93945,8000000.0
2006-12-04 04:34:00,1.9396,1.93985,1.9396,1.93985,7000000.0
2006-12-04 04:35:00,1.93946,1.93962,1.93936,1.93936,7000000.0
2006-12-04 04:36:00,1.93948,1.93962,1.93943,1.93962,6000000.0
2006-12-04 04:37:00,1.93966,1.93966,1.93933,1.93933,11000000.0
2006-12-04 04:38:00,1.93935,1.9397,1.93925,1.9397,9000000.0
2006-12-04 04:39:00,1.93975,1.93975,1.93954,1.93957,9000000.0
2006-12-04 04:40:00,1.93956,1.93969,1.9395,1.93964,9000000.0
2006-12-04 04:41:00,1.9396,1.9396,1.93908,1.93918,8000000.0
2006-12-04 04:42:00,1.93931,1.93931,1.93905,1.93917,7000000.0
2006-12-04 04:43:00,1.93932,1.93947,1.93911,1.93911,11000000.0
2006-12-04 04:44:00,1.93898,1.93901,1.93874,1.93881,9000000.0
2006-12-04 04:45:00,1.93878,1.93917,1.93878,1.93917,8000000.0
2006-12-04 04:46:00,1.93927,1.93931,1.93923,1.9393,6000000.0
2006-12-04 04:47:00,1.93922,1.93922,1.93913,1.93913,2000000.0
2006-12-04 04:48:00,1.93899,1.93902,1.93889,1.93902,7000000.0
2006-12-04 04:49:00,1.9389,1.9389,1.93779,1.93779,11000000.0
2006-12-04 04:50:00,1.93727,1.93768,1.93725,1.93752,8000000.0
2006-12-04 04:51:00,1.93731,1.93731,1.93711,1.93712,7000000.0
2006-12-04 04:52:00,1.93703,1.93712,1.93665,1.93665,10000000.0
2006-12-04 04:53:00,1.93674,1.93706,1.93669,1.93669,9000000.0
2006-12-04 04:54:00,1.93699,1.93699,1.93659,1.93659,7000000.0
2006-12-04 04:55:00,1.93665,1.93669,1.93648,1.93669,8000000.0
2006-12-04 04:56:00,1.9365,1.9365,1.93563,1.93563,7000000.0
2006-12-04 04:57:00,1.9354,1.93575,1.9354,1.93564,8000000.0
2006-12-04 04:58:00,1.93531,1.93531,1.93478,1.93478,8000000.0
2006-12-04 04:59:00,1.93448,1.93519,1.93448,1.93519,8000000.0
2006-12-04 05:00:00,1.93496,1.93496,1.93477,1.9348,7000000.0
2006-12-04 05:01:00,1.93481,1.93481,1.93439,1.93451,7000000.0
2006-12-04 05:02:00,1.93469,1.93474,1.93449,1.93449,7000000.0
2006-12-04 05:03:00,1.93449,1.93488,1.93449,1.93488,7000000.0
2006-12-04 05:04:00,1.93451,1.93542,1.93451,1.93542,7000000.0
2006-12-04 05:05:00,1.9352,1.93556,1.9352,1.93533,8000000.0
2006-12-04 05:06:00,1.93541,1.93559,1.93513,1.93513,8000000.0
2006-12-04 05:07:00,1.93458,1.93458,1.93411,1.93458,8000000.0
2006-12-04 05:08:00,1.93459,1.93459,1.93423,1.93423,10000000.0
2006-12-04 05:09:00,1.93432,1.93437,1.93407,1.93437,7000000.0
2006-12-04 05:10:00,1.93455,1.93466,1.9345,1.93454,7000000.0
2006-12-04 05:11:00,1.93459,1.93478,1.93442,1.93471,8000000.0
2006-12-04 05:12:00,1.93473,1.93508,1.93473,1.93505,11000000.0
2006-12-04 05:13:00,1.93512,1.93512,1.93485,1.93485,8000000.0
2006-12-04 05:14:00,1.93493,1.93494,1.93467,1.93467,11000000.0
2006-12-04 05:15:00,1.93436,1.93516,1.93436,1.93486,11000000.0
2006-12-04 05:16:00,1.9351,1.93531,1.9351,1.93522,9000000.0
2006-12-04 05:17:00,1.93508,1.93515,1.93503,1.93511,8000000.0
2006-12-04 05:18:00,1.93536,1.93544,1.93521,1.93542,8000000.0
2006-12-04 05:19:00,1.93504,1.93504,1.93485,1.93494,7000000.0
2006-12-04 05:20:00,1.93489,1.93489,1.93476,1.93483,10000000.0
2006-12-04 05:21:00,1.93453,1.93464,1.93438,1.93464,8000000.0
2006-12-04 05:22:00,1.93393,1.93465,1.93393,1.93465,7000000.0
2006-12-04 05:23:00,1.93467,1.93503,1.93467,1.935,10000000.0
2006-12-04 05:24:00,1.93499,1.93523,1.93483,1.93483,7000000.0
2006-12-04 05:25:00,1.93481,1.93522,1.93478,1.93522,7000000.0
2006-12-04 05:26:00,1.93542,1.93557,1.93529,1.93539,7000000.0
2006-12-04 05:27:00,1.93573,1.93614,1.93573,1.9361,8000000.0
2006-12-04 05:28:00,1.93605,1.93649,1.93605,1.93617,9000000.0
2006-12-04 05:29:00,1.93639,1.93639,1.93588,1.93596,7000000.0
2006-12-04 05:30:00,1.93595,1.93595,1.93575,1.93581,7000000.0
2006-12-04 05:31:00,1.93603,1.93624,1.93592,1.93624,8000000.0
2006-12-04 05:32:00,1.93605,1.93648,1.93605,1.93648,8000000.0
2006-12-04 05:33:00,1.93626,1.93626,1.93604,1.93604,9000000.0
2006-12-04 05:34:00,1.93626,1.93626,1.93594,1.93594,5000000.0
2006-12-04 05:35:00,1.93609,1.93644,1.93602,1.93602,7000000.0
2006-12-04 05:37:00,1.93647,1.93663,1.93647,1.93661,7000000.0
2006-12-04 05:38:00,1.93677,1.93686,1.93664,1.93664,6000000.0
2006-12-04 05:39:00,1.93677,1.93677,1.93626,1.93626,7000000.0
2006-12-04 05:40:00,1.93605,1.93628,1.93593,1.93628,8000000.0
2006-12-04 05:41:00,1.93628,1.93638,1.93622,1.93635,8000000.0
2006-12-04 05:42:00,1.93651,1.93666,1.93647,1.93666,7000000.0
2006-12-04 05:43:00,1.93656,1.93672,1.93635,1.9367,9000000.0
2006-12-04 05:44:00,1.93689,1.93696,1.93674,1.93683,8000000.0
2006-12-04 05:45:00,1.93695,1.93695,1.93644,1.93654,11000000.0
2006-12-04 05:46:00,1.93666,1.93678,1.93666,1.93677,5000000.0
2006-12-04 05:47:00,1.93684,1.93684,1.93655,1.93655,8000000.0
2006-12-04 05:49:00,1.93654,1.9368,1.93653,1.93653,8000000.0
2006-12-04 05:50:00,1.93657,1.93677,1.93642,1.93677,9000000.0
2006-12-04 05:52:00,1.93615,1.93646,1.93615,1.93635,8000000.0
2006-12-04 05:53:00,1.93635,1.93652,1.93635,1.93652,7000000.0
2006-12-04 05:54:00,1.9364,1.9364,1.93594,1.93611,10000000.0
2006-12-04 05:55:00,1.93614,1.93614,1.93603,1.93606,8000000.0
2006-12-04 05:57:00,1.93573,1.93601,1.93566,1.93601,8000000.0
2006-12-04 05:58:00,1.93608,1.93628,1.93608,1.93628,9000000.0
2006-12-04 05:59:00,1.93607,1.93607,1.93582,1.93582,10000000.0
2006-12-04 06:00:00,1.93569,1.93598,1.93569,1.93598,8000000.0
2006-12-04 06:01:00,1.93588,1.93595,1.93576,1.93576,7000000.0
2006-12-04 06:02:00,1.93586,1.93598,1.93577,1.93577,7000000.0
2006-12-04 06:03:00,1.93586,1.93587,1.93566,1.93581,8000000.0
2006-12-04 06:04:00,1.93576,1.93576,1.93554,1.93565,7000000.0
2006-12-04 06:05:00,1.93554,1.93555,1.93504,1.93555,7000000.0
2006-12-04 06:06:00,1.93542,1.93542,1.93503,1.93505,5000000.0
2006-12-04 06:07:00,1.93525,1.93536,1.93518,1.93525,7000000.0
2006-12-04 06:08:00,1.93491,1.9352,1.93484,1.93507,9000000.0
2006-12-04 06:09:00,1.93517,1.93522,1.9351,1.93522,8000000.0
2006-12-04 06:10:00,1.93518,1.93518,1.93477,1.93477,8000000.0
2006-12-04 06:11:00,1.93469,1.93475,1.93454,1.93475,8000000.0
2006-12-04 06:12:00,1.93511,1.9352,1.93494,1.9352,8000000.0
2006-12-04 06:13:00,1.93501,1.93501,1.93477,1.93486,8000000.0
2006-12-04 06:14:00,1.93489,1.93489,1.93436,1.93437,7000000.0
2006-12-04 06:15:00,1.93459,1.9349,1.93459,1.93487,8000000.0
2006-12-04 06:16:00,1.93501,1.93551,1.93501,1.93551,5000000.0
2006-12-04 06:17:00,1.93552,1.93584,1.93552,1.9358,7000000.0
2006-12-04 06:18:00,1.93543,1.93568,1.93543,1.93567,9000000.0
2006-12-04 06:19:00,1.93552,1.93558,1.93541,1.93541,7000000.0
2006-12-04 06:20:00,1.93549,1.93567,1.93544,1.93567,7000000.0
2006-12-04 06:21:00,1.93575,1.93575,1.93539,1.93545,8000000.0
2006-12-04 06:22:00,1.93557,1.93557,1.93533,1.93541,8000000.0
2006-12-04 06:23:00,1.9356,1.93589,1.93557,1.93583,8000000.0
2006-12-04 06:24:00,1.93534,1.93547,1.93499,1.93503,11000000.0
2006-12-04 06:25:00,1.93519,1.93587,1.93519,1.93587,11000000.0
2006-12-04 06:26:00,1.93556,1.93556,1.93525,1.93534,11000000.0
2006-12-04 06:27:00,1.93529,1.93565,1.93529,1.93564,7000000.0
2006-12-04 06:28:00,1.93578,1.93586,1.93574,1.93581,8000000.0
2006-12-04 06:29:00,1.93571,1.93571,1.93547,1.93569,8000000.0
2006-12-04 06:30:00,1.93565,1.93565,1.93549,1.93549,8000000.0
2006-12-04 06:31:00,1.93547,1.93549,1.93531,1.93546,7000000.0
2006-12-04 06:32:00,1.93548,1.93574,1.93548,1.93574,6000000.0
2006-12-04 06:33:00,1.93585,1.93585,1.93577,1.93579,7000000.0
2006-12-04 06:34:00,1.93558,1.93558,1.93528,1.93528,7000000.0
2006-12-04 06:35:00,1.93507,1.93533,1.93507,1.93528,11000000.0
2006-12-04 06:36:00,1.93542,1.93554,1.93538,1.93538,5000000.0
2006-12-04 06:37:00,1.93559,1.93559,1.93528,1.93546,10000000.0
2006-12-04 06:38:00,1.9354,1.93543,1.93532,1.93543,5000000.0
2006-12-04 06:40:00,1.9355,1.93575,1.93548,1.93553,7000000.0
2006-12-04 06:41:00,1.9357,1.9357,1.93532,1.93532,7000000.0
2006-12-04 06:45:00,1.93539,1.93539,1.9351,1.93527,8000000.0
2006-12-04 06:46:00,1.93538,1.93583,1.93538,1.93583,10000000.0
2006-12-04 06:47:00,1.93589,1.93589,1.9357,1.9357,8000000.0
2006-12-04 06:48:00,1.93582,1.93582,1.93552,1.93554,7000000.0
2006-12-04 06:49:00,1.93553,1.93567,1.93545,1.93567,8000000.0
2006-12-04 06:50:00,1.93583,1.93588,1.93575,1.93583,5000000.0
2006-12-04 06:51:00,1.93577,1.93577,1.93563,1.9357,10000000.0
2006-12-04 06:52:00,1.93576,1.93577,1.93566,1.93576,8000000.0
2006-12-04 06:53:00,1.93569,1.93569,1.93542,1.93557,8000000.0
2006-12-04 06:55:00,1.93572,1.93583,1.93544,1.93574,7000000.0
2006-12-04 06:56:00,1.93573,1.93579,1.93536,1.93536,8000000.0
2006-12-04 06:57:00,1.93534,1.93558,1.93534,1.93556,7000000.0
2006-12-04 06:58:00,1.93556,1.93556,1.93528,1.93551,7000000.0
2006-12-04 06:59:00,1.93552,1.93552,1.93519,1.93529,7000000.0
2006-12-04 07:00:00,1.9354,1.93546,1.93507,1.93507,7000000.0
2006-12-04 07:01:00,1.93504,1.93524,1.93496,1.93524,7000000.0
2006-12-04 07:02:00,1.9352,1.9352,1.93499,1.93499,7000000.0
2006-12-04 07:03:00,1.93466,1.93496,1.93466,1.93496,7000000.0
2006-12-04 07:04:00,1.93504,1.93507,1.93494,1.93505,8000000.0
2006-12-04 07:05:00,1.93495,1.93521,1.93488,1.93488,11000000.0
2006-12-04 07:06:00,1.93489,1.93536,1.93489,1.93519,11000000.0
2006-12-04 07:07:00,1.93509,1.93519,1.93498,1.93519,11000000.0
2006-12-04 07:08:00,1.93525,1.93536,1.93517,1.93523,9000000.0
2006-12-04 07:09:00,1.93511,1.93511,1.93485,1.93491,8000000.0
2006-12-04 07:10:00,1.93487,1.93508,1.93486,1.93486,7000000.0
2006-12-04 07:11:00,1.93486,1.93514,1.9347,1.93504,10000000.0
2006-12-04 07:12:00,1.93481,1.93485,1.93471,1.93481,7000000.0
2006-12-04 07:13:00,1.93468,1.93509,1.93468,1.93509,8000000.0
2006-12-04 07:14:00,1.93531,1.93533,1.93522,1.93522,7000000.0
2006-12-04 07:15:00,1.93522,1.93538,1.93521,1.93532,10000000.0
2006-12-04 07:17:00,1.93498,1.93548,1.93498,1.93548,11000000.0
2006-12-04 07:18:00,1.93545,1.93546,1.93526,1.93526,8000000.0
2006-12-04 07:19:00,1.93544,1.93544,1.93503,1.93517,8000000.0
2006-12-04 07:20:00,1.93558,1.93583,1.93537,1.93583,9000000.0
2006-12-04 07:21:00,1.93583,1.93595,1.93553,1.93553,10000000.0
2006-12-04 07:22:00,1.9354,1.93553,1.93534,1.93545,11000000.0
2006-12-04 07:23:00,1.93559,1.93559,1.93529,1.93551,7000000.0
2006-12-04 07:24:00,1.93583,1.93584,1.93569,1.93572,9000000.0
2006-12-04 07:25:00,1.93588,1.93592,1.93581,1.93591,8000000.0
2006-12-04 07:26:00,1.93522,1.93568,1.93522,1.93566,7000000.0
2006-12-04 07:27:00,1.93593,1.93594,1.93581,1.93581,7000000.0
2006-12-04 07:28:00,1.93566,1.93593,1.93551,1.93593,7000000.0
2006-12-04 07:29:00,1.93605,1.93612,1.93558,1.93558,8000000.0
2006-12-04 07:30:00,1.93524,1.9355,1.93524,1.9355,8000000.0
2006-12-04 07:31:00,1.93554,1.93569,1.93527,1.93527,7000000.0
2006-12-04 07:32:00,1.9348,1.93509,1.9348,1.93509,9000000.0
2006-12-04 07:33:00,1.93509,1.93514,1.93504,1.93514,8000000.0
2006-12-04 07:34:00,1.93577,1.93577,1.93538,1.93538,11000000.0
2006-12-04 07:35:00,1.93558,1.9358,1.93554,1.93554,8000000.0
2006-12-04 07:36:00,1.93562,1.93572,1.93558,1.93562,7000000.0
2006-12-04 07:37:00,1.93573,1.93582,1.93566,1.93582,7000000.0
2006-12-04 07:38:00,1.93518,1.93547,1.93504,1.93547,11000000.0
2006-12-04 07:39:00,1.93566,1.9359,1.93557,1.93557,7000000.0
2006-12-04 07:40:00,1.93537,1.93549,1.93532,1.93536,8000000.0
2006-12-04 07:41:00,1.93559,1.93559,1.93514,1.93514,9000000.0
2006-12-04 07:42:00,1.93515,1.93535,1.93514,1.93528,11000000.0
2006-12-04 07:43:00,1.93515,1.93532,1.93513,1.93523,7000000.0
2006-12-04 07:44:00,1.93493,1.93504,1.9349,1.93503,7000000.0
2006-12-04 07:45:00,1.93524,1.93553,1.93524,1.9355,7000000.0
2006-12-04 07:46:00,1.93523,1.93533,1.9351,1.93528,7000000.0
2006-12-04 07:47:00,1.93534,1.93537,1.93529,1.93537,7000000.0
2006-12-04 07:48:00,1.93527,1.93538,1.93521,1.93521,8000000.0
2006-12-04 07:49:00,1.9351,1.93536,1.93506,1.93528,8000000.0
2006-12-04 07:50:00,1.93528,1.93531,1.93488,1.93488,7000000.0
2006-12-04 07:51:00,1.93479,1.93545,1.93479,1.93545,8000000.0
2006-12-04 07:52:00,1.93532,1.93537,1.93513,1.93523,10000000.0
2006-12-04 07:53:00,1.93489,1.93502,1.93485,1.93485,11000000.0
2006-12-04 07:54:00,1.93513,1.93541,1.93507,1.93534,9000000.0
2006-12-04 07:55:00,1.93557,1.9358,1.93545,1.93575,9000000.0
2006-12-04 07:56:00,1.93559,1.93578,1.93559,1.93572,9000000.0
2006-12-04 07:57:00,1.93568,1.93572,1.93552,1.93552,7000000.0
2006-12-04 07:58:00,1.93539,1.9357,1.93537,1.9357,7000000.0
2006-12-04 07:59:00,1.93565,1.93577,1.93539,1.93573,7000000.0
2006-12-04 08:00:00,1.93559,1.93592,1.93555,1.93585,8000000.0
2006-12-04 08:01:00,1.93613,1.93631,1.93601,1.93631,10000000.0
2006-12-04 08:02:00,1.93618,1.93656,1.93618,1.93656,7000000.0
2006-12-04 08:03:00,1.93682,1.93692,1.9366,1.93677,8000000.0
2006-12-04 08:04:00,1.93659,1.93659,1.93625,1.93639,8000000.0
2006-12-04 08:05:00,1.93592,1.93635,1.93592,1.93635,8000000.0
2006-12-04 08:06:00,1.93645,1.93645,1.93628,1.93628,6000000.0
2006-12-04 08:07:00,1.93583,1.93583,1.93562,1.93574,7000000.0
2006-12-04 08:08:00,1.93585,1.936,1.93582,1.936,7000000.0
2006-12-04 08:09:00,1.93619,1.93619,1.93598,1.93601,7000000.0
2006-12-04 08:10:00,1.93599,1.93599,1.9357,1.9357,7000000.0
2006-12-04 08:11:00,1.93581,1.93585,1.93541,1.93541,8000000.0
2006-12-04 08:12:00,1.93546,1.93571,1.93539,1.93546,9000000.0
2006-12-04 08:13:00,1.93525,1.93528,1.93505,1.93508,7000000.0
2006-12-04 08:14:00,1.935,1.93507,1.9347,1.9347,9000000.0
2006-12-04 08:15:00,1.93447,1.93447,1.93431,1.93434,8000000.0
2006-12-04 08:16:00,1.93442,1.93474,1.93442,1.93473,11000000.0
2006-12-04 08:17:00,1.93448,1.93473,1.93448,1.93467,7000000.0
2006-12-04 08:18:00,1.93439,1.93473,1.93426,1.93473,9000000.0
2006-12-04 08:19:00,1.93433,1.93483,1.93433,1.93483,7000000.0
2006-12-04 08:20:00,1.93476,1.93527,1.93476,1.93527,8000000.0
2006-12-04 08:21:00,1.93536,1.93592,1.93526,1.93592,8000000.0
2006-12-04 08:22:00,1.93617,1.9362,1.93595,1.9362,8000000.0
2006-12-04 08:23:00,1.9361,1.93623,1.9359,1.9359,7000000.0
2006-12-04 08:24:00,1.93605,1.93645,1.93605,1.93636,7000000.0
2006-12-04 08:25:00,1.93631,1.93645,1.93614,1.93614,8000000.0
2006-12-04 08:26:00,1.93634,1.93636,1.93564,1.93564,7000000.0
2006-12-04 08:27:00,1.9358,1.93602,1.93563,1.93595,10000000.0
2006-12-04 08:28:00,1.93527,1.93527,1.93504,1.93524,7000000.0
2006-12-04 08:29:00,1.93465,1.93466,1.93446,1.93454,10000000.0
2006-12-04 08:30:00,1.9348,1.93497,1.9348,1.93493,7000000.0
2006-12-04 08:31:00,1.93505,1.93516,1.93501,1.93511,10000000.0
2006-12-04 08:32:00,1.93513,1.93536,1.93513,1.9353,8000000.0
2006-12-04 08:33:00,1.93532,1.93604,1.93532,1.93604,7000000.0
2006-12-04 08:34:00,1.93648,1.93667,1.93643,1.93644,9000000.0
2006-12-04 08:35:00,1.93639,1.93639,1.93594,1.93594,9000000.0
2006-12-04 08:36:00,1.93579,1.93579,1.93527,1.93527,8000000.0
2006-12-04 08:37:00,1.93505,1.93505,1.93484,1.93488,9000000.0
2006-12-04 08:38:00,1.93546,1.93546,1.93489,1.93499,10000000.0
2006-12-04 08:39:00,1.93522,1.93558,1.93522,1.93529,11000000.0
2006-12-04 08:41:00,1.93531,1.93546,1.935,1.93546,11000000.0
2006-12-04 08:42:00,1.93574,1.93588,1.93529,1.93529,10000000.0
2006-12-04 08:43:00,1.93532,1.93577,1.93532,1.93537,8000000.0
2006-12-04 08:44:00,1.93551,1.93585,1.93551,1.93585,10000000.0
2006-12-04 08:45:00,1.93572,1.93575,1.93553,1.9356,8000000.0
2006-12-04 08:46:00,1.93556,1.93596,1.93429,1.93596,8000000.0
2006-12-04 08:47:00,1.93607,1.93614,1.93584,1.93588,7000000.0
2006-12-04 08:48:00,1.93598,1.93622,1.93596,1.93621,8000000.0
2006-12-04 08:49:00,1.93626,1.93626,1.93604,1.93608,11000000.0
2006-12-04 08:50:00,1.93591,1.9365,1.93591,1.9365,7000000.0
2006-12-04 08:51:00,1.9366,1.9366,1.93644,1.93649,8000000.0
2006-12-04 08:52:00,1.93675,1.93675,1.93649,1.93672,9000000.0
2006-12-04 08:53:00,1.93662,1.93662,1.93605,1.93643,8000000.0
2006-12-04 08:54:00,1.93643,1.93679,1.93643,1.93679,8000000.0
2006-12-04 08:55:00,1.93648,1.93648,1.93603,1.93603,8000000.0
2006-12-04 08:56:00,1.93603,1.93616,1.93593,1.93604,7000000.0
2006-12-04 08:57:00,1.93604,1.93609,1.93596,1.93609,8000000.0
2006-12-04 08:58:00,1.93607,1.9361,1.93596,1.93601,7000000.0
2006-12-04 08:59:00,1.93593,1.93593,1.93567,1.93582,7000000.0
2006-12-04 09:00:00,1.93594,1.93632,1.93594,1.93599,8000000.0
2006-12-04 09:01:00,1.93602,1.93622,1.93597,1.93622,9000000.0
2006-12-04 09:02:00,1.9364,1.9364,1.93615,1.93617,10000000.0
2006-12-04 09:03:00,1.93606,1.93631,1.93586,1.93586,7000000.0
2006-12-04 09:04:00,1.93591,1.93611,1.93591,1.93591,7000000.0
2006-12-04 09:05:00,1.93592,1.93621,1.93592,1.93615,7000000.0
2006-12-04 09:06:00,1.93615,1.93649,1.93602,1.93649,11000000.0
2006-12-04 09:07:00,1.93661,1.93661,1.93638,1.93661,8000000.0
2006-12-04 09:08:00,1.93672,1.9368,1.93659,1.93674,7000000.0
2006-12-04 09:09:00,1.93724,1.93737,1.93721,1.93737,11000000.0
2006-12-04 09:10:00,1.93766,1.93796,1.93766,1.93796,7000000.0
2006-12-04 09:11:00,1.93772,1.93782,1.93744,1.93782,9000000.0
2006-12-04 09:12:00,1.93739,1.93783,1.93739,1.93747,8000000.0
2006-12-04 09:13:00,1.93704,1.93704,1.93667,1.93691,9000000.0
2006-12-04 09:14:00,1.93708,1.93734,1.93697,1.93734,11000000.0
2006-12-04 09:15:00,1.93714,1.93731,1.93714,1.9372,7000000.0
2006-12-04 09:16:00,1.93728,1.93737,1.93711,1.93737,8000000.0
2006-12-04 09:17:00,1.93747,1.93753,1.93735,1.93739,11000000.0
2006-12-04 09:18:00,1.93709,1.93721,1.93698,1.93711,8000000.0
2006-12-04 09:19:00,1.93666,1.93674,1.93644,1.93671,7000000.0
2006-12-04 09:20:00,1.93656,1.93656,1.93612,1.93614,7000000.0
2006-12-04 09:21:00,1.93627,1.93655,1.93627,1.93642,8000000.0
2006-12-04 09:22:00,1.93629,1.9364,1.93617,1.93625,8000000.0
2006-12-04 09:24:00,1.93651,1.93665,1.93647,1.93665,8000000.0
2006-12-04 09:25:00,1.93635,1.93647,1.93634,1.93646,7000000.0
2006-12-04 09:26:00,1.9365,1.93671,1.9365,1.93668,11000000.0
2006-12-04 09:27:00,1.93651,1.93651,1.93581,1.93596,11000000.0
2006-12-04 09:28:00,1.93593,1.93603,1.9359,1.93603,9000000.0
2006-12-04 09:29:00,1.93632,1.93632,1.93581,1.93597,8000000.0
2006-12-04 09:30:00,1.93551,1.93552,1.93534,1.9354,7000000.0
2006-12-04 09:31:00,1.93544,1.93567,1.93506,1.93506,7000000.0
2006-12-04 09:32:00,1.93505,1.93531,1.93483,1.93483,7000000.0
2006-12-04 09:33:00,1.93514,1.93515,1.93501,1.93506,8000000.0
2006-12-04 09:34:00,1.93534,1.93572,1.93534,1.93572,7000000.0
2006-12-04 09:35:00,1.93526,1.93526,1.93459,1.93491,10000000.0
2006-12-04 09:36:00,1.93477,1.93494,1.93464,1.93494,8000000.0
2006-12-04 09:37:00,1.93489,1.93532,1.93489,1.93529,11000000.0
2006-12-04 09:38:00,1.93479,1.93528,1.9331,1.93528,11000000.0
2006-12-04 09:39:00,1.93521,1.93534,1.93457,1.93457,7000000.0
2006-12-04 09:40:00,1.93451,1.93487,1.93448,1.93485,9000000.0
2006-12-04 09:41:00,1.93494,1.93502,1.93485,1.93494,8000000.0
2006-12-04 09:42:00,1.93488,1.9354,1.93488,1.93533,10000000.0
2006-12-04 09:43:00,1.93541,1.93541,1.93479,1.93491,11000000.0
2006-12-04 09:44:00,1.93439,1.93479,1.93434,1.93434,8000000.0
2006-12-04 09:45:00,1.93452,1.93487,1.93452,1.93479,7000000.0
2006-12-04 09:46:00,1.93456,1.93461,1.93396,1.93461,11000000.0
2006-12-04 09:47:00,1.93462,1.93462,1.93399,1.93399,9000000.0
2006-12-04 09:48:00,1.93377,1.93386,1.93358,1.93358,7000000.0
2006-12-04 09:49:00,1.93353,1.93401,1.93353,1.93401,11000000.0
2006-12-04 09:50:00,1.93382,1.93395,1.93345,1.93395,8000000.0
2006-12-04 09:51:00,1.93389,1.93413,1.93387,1.93394,8000000.0
2006-12-04 09:52:00,1.93398,1.93398,1.93372,1.93385,8000000.0
2006-12-04 09:53:00,1.93349,1.93365,1.93349,1.93359,10000000.0
2006-12-04 09:54:00,1.93424,1.93432,1.93419,1.93432,3000000.0
2006-12-04 09:55:00,1.93437,1.93514,1.93437,1.93514,8000000.0
2006-12-04 09:56:00,1.9349,1.93525,1.9349,1.93515,10000000.0
2006-12-04 09:57:00,1.93485,1.93507,1.93463,1.93463,8000000.0
2006-12-04 09:58:00,1.93508,1.93514,1.93489,1.93489,8000000.0
2006-12-04 09:59:00,1.93486,1.93486,1.93447,1.93447,10000000.0
2006-12-04 10:00:00,1.93433,1.93481,1.93433,1.9348,10000000.0
2006-12-04 10:01:00,1.93479,1.93479,1.93446,1.93446,10000000.0
2006-12-04 10:02:00,1.93372,1.93385,1.93364,1.93364,10000000.0
2006-12-04 10:03:00,1.93394,1.93394,1.93375,1.93375,7000000.0
2006-12-04 10:04:00,1.93401,1.9343,1.93401,1.93423,7000000.0
2006-12-04 10:05:00,1.93436,1.93473,1.93436,1.93473,11000000.0
2006-12-04 10:06:00,1.93475,1.93475,1.93439,1.93439,7000000.0
2006-12-04 10:07:00,1.9343,1.93431,1.93348,1.93348,7000000.0
2006-12-04 10:08:00,1.93328,1.93328,1.93287,1.93311,7000000.0
2006-12-04 10:09:00,1.93315,1.93344,1.93315,1.93335,7000000.0
2006-12-04 10:10:00,1.9335,1.93375,1.93336,1.93375,7000000.0
2006-12-04 10:11:00,1.9344,1.9344,1.93407,1.93419,7000000.0
2006-12-04 10:12:00,1.93415,1.93424,1.93382,1.93413,8000000.0
2006-12-04 10:13:00,1.93436,1.93442,1.93377,1.93377,8000000.0
2006-12-04 10:14:00,1.9339,1.9339,1.93358,1.93365,7000000.0
2006-12-04 10:15:00,1.93396,1.93436,1.93396,1.934,10000000.0
2006-12-04 10:16:00,1.93421,1.9343,1.93402,1.9343,7000000.0
2006-12-04 10:17:00,1.9345,1.9345,1.93385,1.93431,11000000.0
2006-12-04 10:18:00,1.93422,1.93422,1.93383,1.93383,8000000.0
2006-12-04 10:19:00,1.93426,1.9346,1.93415,1.9346,9000000.0
2006-12-04 10:20:00,1.93406,1.93415,1.93395,1.93401,7000000.0
2006-12-04 10:21:00,1.93402,1.93418,1.93373,1.93418,8000000.0
2006-12-04 10:22:00,1.93429,1.93429,1.93372,1.93376,7000000.0
2006-12-04 10:23:00,1.93346,1.93392,1.93346,1.93392,7000000.0
2006-12-04 10:24:00,1.93375,1.93375,1.9335,1.9337,7000000.0
2006-12-04 10:25:00,1.93353,1.93408,1.93348,1.93348,9000000.0
2006-12-04 10:26:00,1.93363,1.93363,1.93339,1.93339,11000000.0
2006-12-04 10:27:00,1.93335,1.93363,1.93335,1.93363,8000000.0
2006-12-04 10:28:00,1.93316,1.93327,1.93295,1.93295,9000000.0
2006-12-04 10:29:00,1.93283,1.9329,1.93236,1.93259,8000000.0
2006-12-04 10:30:00,1.93272,1.93284,1.93272,1.93284,8000000.0
2006-12-04 10:31:00,1.9328,1.93296,1.93263,1.93263,7000000.0
2006-12-04 10:32:00,1.93287,1.93316,1.93281,1.93315,9000000.0
2006-12-04 10:33:00,1.93316,1.93325,1.93307,1.93313,7000000.0
2006-12-04 10:34:00,1.93295,1.93295,1.93215,1.93216,7000000.0
2006-12-04 10:35:00,1.93231,1.93231,1.93184,1.93202,7000000.0
2006-12-04 10:36:00,1.9321,1.93216,1.93183,1.9321,8000000.0
2006-12-04 10:37:00,1.93222,1.93259,1.9322,1.93259,8000000.0
2006-12-04 10:38:00,1.9328,1.9328,1.93213,1.93213,10000000.0
2006-12-04 10:39:00,1.9317,1.93202,1.9317,1.93189,8000000.0
2006-12-04 10:40:00,1.93185,1.93186,1.93173,1.93186,7000000.0
2006-12-04 10:41:00,1.93135,1.93148,1.93127,1.93139,9000000.0
2006-12-04 10:42:00,1.93147,1.93147,1.93131,1.93139,7000000.0
2006-12-04 10:43:00,1.93176,1.93196,1.9316,1.93179,10000000.0
2006-12-04 10:44:00,1.93157,1.93165,1.93157,1.93163,7000000.0
2006-12-04 10:45:00,1.93175,1.93191,1.93152,1.93191,8000000.0
2006-12-04 10:46:00,1.93173,1.93186,1.93131,1.93131,8000000.0
2006-12-04 10:47:00,1.93146,1.93154,1.93128,1.93146,7000000.0
2006-12-04 10:48:00,1.93159,1.9318,1.93157,1.93157,8000000.0
2006-12-04 10:49:00,1.93145,1.93145,1.93078,1.93084,9000000.0
2006-12-04 10:50:00,1.9309,1.93153,1.93083,1.93153,8000000.0
2006-12-04 10:51:00,1.93172,1.93173,1.93147,1.93151,9000000.0
2006-12-04 10:52:00,1.93124,1.93144,1.93119,1.93119,8000000.0
2006-12-04 10:53:00,1.93089,1.9315,1.93089,1.9315,9000000.0
2006-12-04 10:54:00,1.93178,1.93182,1.93111,1.93111,10000000.0
2006-12-04 10:55:00,1.93128,1.9315,1.93128,1.9315,7000000.0
2006-12-04 10:56:00,1.93126,1.93131,1.92932,1.93131,7000000.0
2006-12-04 10:57:00,1.93131,1.9315,1.93129,1.93129,8000000.0
2006-12-04 10:58:00,1.93139,1.93139,1.93084,1.93084,7000000.0
2006-12-04 10:59:00,1.9309,1.93129,1.93075,1.93129,11000000.0
2006-12-04 11:00:00,1.93118,1.93126,1.92976,1.92976,7000000.0
2006-12-04 11:01:00,1.9311,1.9311,1.93054,1.93054,8000000.0
2006-12-04 11:02:00,1.93028,1.93031,1.92992,1.92992,7000000.0
2006-12-04 11:03:00,1.93035,1.93035,1.92992,1.92992,11000000.0
2006-12-04 11:04:00,1.93022,1.93034,1.93014,1.93028,11000000.0
2006-12-04 11:05:00,1.93007,1.93012,1.92977,1.92985,7000000.0
2006-12-04 11:06:00,1.92928,1.92992,1.92928,1.92989,8000000.0
2006-12-04 11:07:00,1.93008,1.93008,1.92995,1.92995,7000000.0
2006-12-04 11:08:00,1.93024,1.93028,1.92991,1.92991,9000000.0
2006-12-04 11:09:00,1.92941,1.92977,1.92941,1.92977,8000000.0
2006-12-04 11:10:00,1.93033,1.93033,1.92944,1.9296,8000000.0
2006-12-04 11:11:00,1.92975,1.92975,1.92897,1.92897,10000000.0
2006-12-04 11:12:00,1.92937,1.92987,1.92937,1.92987,7000000.0
2006-12-04 11:13:00,1.9299,1.93003,1.92965,1.92996,11000000.0
2006-12-04 11:14:00,1.93043,1.93052,1.93032,1.93038,11000000.0
2006-12-04 11:15:00,1.93095,1.931,1.93079,1.93098,7000000.0
2006-12-04 11:16:00,1.93196,1.93235,1.93196,1.93219,7000000.0
2006-12-04 11:17:00,1.93235,1.93252,1.93235,1.9325,7000000.0
2006-12-04 11:18:00,1.93239,1.93274,1.93235,1.93235,10000000.0
2006-12-04 11:19:00,1.93236,1.93269,1.93236,1.93248,11000000.0
2006-12-04 11:20:00,1.93245,1.9326,1.93245,1.93249,8000000.0
2006-12-04 11:21:00,1.93244,1.93244,1.9321,1.93239,7000000.0
2006-12-04 11:22:00,1.93216,1.93235,1.93216,1.93228,8000000.0
2006-12-04 11:23:00,1.93232,1.93246,1.9323,1.93241,8000000.0
2006-12-04 11:24:00,1.93232,1.93241,1.93216,1.93216,7000000.0
2006-12-04 11:25:00,1.93229,1.93229,1.93176,1.93176,8000000.0
2006-12-04 11:26:00,1.93191,1.93196,1.93166,1.93191,11000000.0
2006-12-04 11:27:00,1.93207,1.93212,1.93198,1.93202,8000000.0
2006-12-04 11:28:00,1.93225,1.93239,1.9322,1.93239,7000000.0
2006-12-04 11:29:00,1.93259,1.93263,1.93239,1.93252,8000000.0
2006-12-04 11:30:00,1.93258,1.93272,1.93254,1.93266,7000000.0
2006-12-04 11:31:00,1.93261,1.93261,1.93237,1.93237,11000000.0
2006-12-04 11:32:00,1.93247,1.93255,1.93245,1.93253,11000000.0
2006-12-04 11:33:00,1.93238,1.93238,1.93207,1.9321,7000000.0
2006-12-04 11:34:00,1.93199,1.93248,1.93198,1.93248,7000000.0
2006-12-04 11:35:00,1.93235,1.93255,1.93229,1.93255,10000000.0
2006-12-04 11:36:00,1.93241,1.93287,1.93241,1.93261,8000000.0
2006-12-04 11:37:00,1.93231,1.93262,1.93231,1.93238,8000000.0
2006-12-04 11:38:00,1.93248,1.93248,1.93224,1.93247,9000000.0
2006-12-04 11:39:00,1.93229,1.93259,1.93221,1.93259,9000000.0
2006-12-04 11:40:00,1.93264,1.93264,1.93231,1.93239,11000000.0
2006-12-04 11:41:00,1.93247,1.93261,1.93229,1.93229,11000000.0
2006-12-04 11:42:00,1.93219,1.93244,1.93219,1.93243,11000000.0
2006-12-04 11:43:00,1.93239,1.93251,1.93239,1.93244,7000000.0
2006-12-04 11:44:00,1.93263,1.93266,1.9325,1.9325,7000000.0
2006-12-04 11:45:00,1.9323,1.93249,1.9323,1.93237,11000000.0
2006-12-04 11:46:00,1.93208,1.93208,1.9312,1.9312,7000000.0
2006-12-04 11:47:00,1.93146,1.93188,1.93146,1.9318,9000000.0
2006-12-04 11:48:00,1.93196,1.93212,1.93177,1.93189,10000000.0
2006-12-04 11:49:00,1.93185,1.93185,1.93162,1.93169,7000000.0
2006-12-04 11:50:00,1.93176,1.9319,1.93172,1.93172,7000000.0
2006-12-04 11:51:00,1.93182,1.93186,1.93152,1.93186,8000000.0
2006-12-04 11:52:00,1.93181,1.93191,1.93177,1.9319,10000000.0
2006-12-04 11:53:00,1.93188,1.93201,1.9317,1.93201,10000000.0
2006-12-04 11:54:00,1.93185,1.93192,1.9317,1.9317,9000000.0
2006-12-04 11:55:00,1.93162,1.93169,1.93152,1.93169,8000000.0
2006-12-04 11:56:00,1.93126,1.93144,1.93103,1.93103,11000000.0
2006-12-04 11:57:00,1.93105,1.93113,1.93096,1.93096,8000000.0
2006-12-04 11:58:00,1.93057,1.93057,1.93031,1.93031,9000000.0
2006-12-04 11:59:00,1.93032,1.93051,1.93032,1.93051,7000000.0
2006-12-04 12:00:00,1.93078,1.9308,1.93044,1.93074,7000000.0
2006-12-04 12:01:00,1.93088,1.93088,1.93065,1.93069,10000000.0
2006-12-04 12:02:00,1.93067,1.93067,1.9302,1.93057,10000000.0
2006-12-04 12:03:00,1.93039,1.93046,1.93034,1.93044,7000000.0
2006-12-04 12:04:00,1.93064,1.93079,1.93056,1.93079,9000000.0
2006-12-04 12:05:00,1.93071,1.93071,1.93051,1.93053,11000000.0
2006-12-04 12:06:00,1.93048,1.93063,1.93008,1.93008,7000000.0
2006-12-04 12:07:00,1.92995,1.93036,1.92995,1.93036,7000000.0
2006-12-04 12:08:00,1.93029,1.93029,1.9299,1.93007,9000000.0
2006-12-04 12:09:00,1.93047,1.93053,1.9303,1.93049,8000000.0
2006-12-04 12:10:00,1.9305,1.9305,1.92999,1.92999,8000000.0
2006-12-04 12:11:00,1.93016,1.93053,1.93016,1.93053,7000000.0
2006-12-04 12:12:00,1.93094,1.93094,1.9306,1.93082,7000000.0
2006-12-04 12:13:00,1.93077,1.93125,1.93067,1.93123,10000000.0
2006-12-04 12:14:00,1.93119,1.9321,1.93119,1.9321,8000000.0
2006-12-04 12:15:00,1.93181,1.93211,1.93171,1.93207,8000000.0
2006-12-04 12:16:00,1.93169,1.9325,1.93169,1.9325,8000000.0
2006-12-04 12:17:00,1.93281,1.93281,1.9326,1.9326,8000000.0
2006-12-04 12:18:00,1.93334,1.93346,1.93289,1.93346,11000000.0
2006-12-04 12:19:00,1.9332,1.93348,1.9332,1.93322,9000000.0
2006-12-04 12:20:00,1.93333,1.93371,1.93315,1.93371,10000000.0
2006-12-04 12:21:00,1.93377,1.93377,1.9317,1.9317,7000000.0
2006-12-04 12:22:00,1.93349,1.93367,1.93337,1.93356,8000000.0
2006-12-04 12:23:00,1.93364,1.93401,1.93358,1.93358,7000000.0
2006-12-04 12:24:00,1.93407,1.93438,1.93407,1.9343,7000000.0
2006-12-04 12:25:00,1.93428,1.93439,1.93415,1.93435,9000000.0
2006-12-04 12:26:00,1.93461,1.93492,1.93461,1.93491,8000000.0
2006-12-04 12:27:00,1.93426,1.93426,1.93385,1.93414,10000000.0
2006-12-04 12:28:00,1.93435,1.93459,1.93433,1.93459,9000000.0
2006-12-04 12:29:00,1.9351,1.9351,1.93481,1.93492,9000000.0
2006-12-04 12:30:00,1.93507,1.93524,1.93494,1.93497,7000000.0
2006-12-04 12:31:00,1.93485,1.93539,1.93485,1.93535,11000000.0
2006-12-04 12:32:00,1.93536,1.93557,1.93526,1.93557,7000000.0
2006-12-04 12:33:00,1.93556,1.93612,1.93537,1.93611,7000000.0
2006-12-04 12:34:00,1.93649,1.93666,1.93644,1.93664,7000000.0
2006-12-04 12:35:00,1.93666,1.93666,1.93648,1.93656,8000000.0
2006-12-04 12:36:00,1.937,1.93707,1.93684,1.9369,8000000.0
2006-12-04 12:37:00,1.93656,1.93697,1.93656,1.93697,9000000.0
2006-12-04 12:38:00,1.93696,1.93731,1.93696,1.93731,8000000.0
2006-12-04 12:39:00,1.93731,1.93739,1.93713,1.93739,9000000.0
2006-12-04 12:40:00,1.93737,1.9375,1.93729,1.93737,7000000.0
2006-12-04 12:41:00,1.93733,1.93755,1.9373,1.93755,8000000.0
2006-12-04 12:42:00,1.93813,1.93818,1.93799,1.93818,9000000.0
2006-12-04 12:43:00,1.93821,1.93841,1.93817,1.93833,9000000.0
2006-12-04 12:44:00,1.93871,1.93922,1.93871,1.93922,8000000.0
2006-12-04 12:45:00,1.93909,1.9393,1.93886,1.9393,10000000.0
2006-12-04 12:46:00,1.93935,1.93941,1.93923,1.93936,9000000.0
2006-12-04 12:47:00,1.93934,1.93934,1.93906,1.93924,10000000.0
2006-12-04 12:48:00,1.93933,1.93951,1.93908,1.93924,11000000.0
2006-12-04 12:49:00,1.93932,1.93961,1.93932,1.93959,7000000.0
2006-12-04 12:50:00,1.93978,1.93986,1.93951,1.93953,7000000.0
2006-12-04 12:51:00,1.93963,1.93975,1.93954,1.93956,8000000.0
2006-12-04 12:52:00,1.94013,1.94082,1.93988,1.94082,11000000.0
2006-12-04 12:53:00,1.94101,1.94101,1.94068,1.94068,8000000.0
2006-12-04 12:54:00,1.94043,1.94046,1.94027,1.94043,7000000.0
2006-12-04 12:55:00,1.94044,1.94044,1.94017,1.94017,8000000.0
2006-12-04 12:56:00,1.94041,1.94041,1.94019,1.94019,7000000.0
2006-12-04 12:57:00,1.94012,1.9402,1.93999,1.93999,7000000.0
2006-12-04 12:58:00,1.94012,1.94012,1.93989,1.93994,8000000.0
2006-12-04 12:59:00,1.93996,1.93997,1.93982,1.93994,7000000.0
2006-12-04 13:00:00,1.93996,1.94035,1.93996,1.94035,8000000.0
2006-12-04 13:01:00,1.94003,1.94038,1.94003,1.94018,8000000.0
2006-12-04 13:02:00,1.94007,1.94018,1.93986,1.94018,7000000.0
2006-12-04 13:03:00,1.94008,1.94013,1.93982,1.94013,8000000.0
2006-12-04 13:04:00,1.94023,1.94025,1.94006,1.94006,7000000.0
2006-12-04 13:05:00,1.93997,1.94002,1.93978,1.93978,8000000.0
2006-12-04 13:06:00,1.93979,1.93982,1.93965,1.93982,7000000.0
2006-12-04 13:07:00,1.9398,1.9398,1.93923,1.93931,7000000.0
2006-12-04 13:08:00,1.93944,1.9396,1.93933,1.93938,10000000.0
2006-12-04 13:09:00,1.93976,1.93989,1.93967,1.93975,7000000.0
2006-12-04 13:10:00,1.93995,1.94015,1.93976,1.93976,9000000.0
2006-12-04 13:11:00,1.93969,1.94001,1.93954,1.93997,8000000.0
2006-12-04 13:12:00,1.93982,1.93998,1.93969,1.93996,8000000.0
2006-12-04 13:13:00,1.93992,1.93992,1.93955,1.93965,9000000.0
2006-12-04 13:14:00,1.93965,1.93984,1.93955,1.93984,7000000.0
2006-12-04 13:15:00,1.93974,1.93976,1.93955,1.93976,8000000.0
2006-12-04 13:16:00,1.93954,1.93954,1.93919,1.93919,8000000.0
2006-12-04 13:17:00,1.93923,1.93961,1.93908,1.93961,9000000.0
2006-12-04 13:18:00,1.93961,1.93967,1.93943,1.93967,10000000.0
2006-12-04 13:19:00,1.9395,1.9395,1.93924,1.93927,8000000.0
2006-12-04 13:20:00,1.93914,1.93914,1.93842,1.93857,8000000.0
2006-12-04 13:21:00,1.93872,1.93872,1.93835,1.93841,7000000.0
2006-12-04 13:22:00,1.93852,1.93852,1.93823,1.93843,11000000.0
2006-12-04 13:23:00,1.93806,1.93854,1.93806,1.9385,8000000.0
2006-12-04 13:24:00,1.93822,1.93823,1.93767,1.93823,7000000.0
2006-12-04 13:25:00,1.9381,1.93842,1.9381,1.93817,11000000.0
2006-12-04 13:26:00,1.93786,1.93786,1.93747,1.93759,10000000.0
2006-12-04 13:27:00,1.93769,1.9378,1.93762,1.93771,8000000.0
2006-12-04 13:28:00,1.93795,1.93796,1.93783,1.93795,21000000.0
2006-12-04 13:29:00,1.93791,1.93814,1.93791,1.93812,17000000.0
2006-12-04 13:30:00,1.93797,1.93797,1.93782,1.93782,7000000.0
2006-12-04 13:31:00,1.93816,1.93816,1.93786,1.93786,9000000.0
2006-12-04 13:32:00,1.93772,1.93772,1.9374,1.9374,14000000.0
2006-12-04 13:33:00,1.93738,1.93738,1.93718,1.93722,14000000.0
2006-12-04 13:34:00,1.9374,1.93752,1.93734,1.93735,31000000.0
2006-12-04 13:35:00,1.93729,1.93729,1.93695,1.93695,17000000.0
2006-12-04 13:36:00,1.93651,1.93651,1.93577,1.93577,24000000.0
2006-12-04 13:37:00,1.93573,1.93587,1.93573,1.93585,10000000.0
2006-12-04 13:38:00,1.93574,1.93597,1.93566,1.93596,18000000.0
2006-12-04 13:39:00,1.93614,1.93631,1.93614,1.93619,15000000.0
2006-12-04 13:40:00,1.93636,1.93683,1.93634,1.93683,29000000.0
2006-12-04 13:41:00,1.93685,1.93686,1.93663,1.93675,13000000.0
2006-12-04 13:42:00,1.93644,1.93644,1.9361,1.9361,3000000.0
2006-12-04 13:43:00,1.93517,1.93533,1.93486,1.93533,10000000.0
2006-12-04 13:44:00,1.93542,1.93542,1.93508,1.93517,26000000.0
2006-12-04 13:45:00,1.93505,1.93531,1.93505,1.93531,22000000.0
2006-12-04 13:46:00,1.93536,1.9354,1.93515,1.93536,19000000.0
2006-12-04 13:47:00,1.9355,1.93583,1.93549,1.93583,17000000.0
2006-12-04 13:48:00,1.93557,1.93576,1.93557,1.93563,22000000.0
2006-12-04 13:49:00,1.93574,1.93615,1.93574,1.93615,24000000.0
2006-12-04 13:50:00,1.93565,1.93565,1.9355,1.93551,15000000.0
2006-12-04 13:51:00,1.93542,1.93542,1.93503,1.93514,22000000.0
2006-12-04 13:52:00,1.93494,1.93494,1.93442,1.93442,32000000.0
2006-12-04 13:53:00,1.93421,1.93446,1.93421,1.93436,28000000.0
2006-12-04 13:54:00,1.93473,1.93485,1.93455,1.93485,31000000.0
2006-12-04 13:55:00,1.9351,1.9351,1.93453,1.93479,20000000.0
2006-12-04 13:56:00,1.93472,1.93472,1.93451,1.93465,24000000.0
2006-12-04 13:57:00,1.93469,1.93475,1.93463,1.93475,34000000.0
2006-12-04 13:58:00,1.93442,1.93499,1.93442,1.93499,16000000.0
2006-12-04 13:59:00,1.93525,1.93525,1.93488,1.93519,30000000.0
2006-12-04 14:00:00,1.93536,1.93567,1.93536,1.93536,39000000.0
2006-12-04 14:01:00,1.93517,1.93526,1.93499,1.93499,30000000.0
2006-12-04 14:02:00,1.93556,1.93573,1.93556,1.93573,19000000.0
2006-12-04 14:03:00,1.93574,1.93597,1.93574,1.93585,23000000.0
2006-12-04 14:04:00,1.93576,1.93592,1.93571,1.93571,33000000.0
2006-12-04 14:05:00,1.93562,1.93569,1.93534,1.93534,28000000.0
2006-12-04 14:06:00,1.93551,1.93606,1.93551,1.93589,31000000.0
2006-12-04 14:07:00,1.93589,1.93591,1.93562,1.93562,31000000.0
2006-12-04 14:08:00,1.93566,1.93585,1.93558,1.93585,27000000.0
2006-12-04 14:09:00,1.93588,1.93591,1.93566,1.93578,27000000.0
2006-12-04 14:10:00,1.93556,1.93599,1.93556,1.93599,24000000.0
2006-12-04 14:11:00,1.93606,1.93606,1.93583,1.93596,21000000.0
2006-12-04 14:12:00,1.93581,1.93587,1.9356,1.9356,22000000.0
2006-12-04 14:13:00,1.93596,1.93606,1.93463,1.93463,13000000.0
2006-12-04 14:14:00,1.93474,1.93491,1.93474,1.93477,21000000.0
2006-12-04 14:15:00,1.93492,1.93492,1.93448,1.93454,25000000.0
2006-12-04 14:16:00,1.93472,1.9352,1.93472,1.93501,26000000.0
2006-12-04 14:17:00,1.93529,1.93569,1.93529,1.93545,32000000.0
2006-12-04 14:18:00,1.93519,1.93526,1.93506,1.93526,27000000.0
2006-12-04 14:19:00,1.93534,1.93553,1.93534,1.93544,35000000.0
2006-12-04 14:20:00,1.93564,1.93588,1.93564,1.93587,32000000.0
2006-12-04 14:21:00,1.93573,1.93573,1.93546,1.93551,39000000.0
2006-12-04 14:22:00,1.93539,1.93539,1.93497,1.93512,22000000.0
2006-12-04 14:23:00,1.9351,1.93522,1.93501,1.93522,40000000.0
2006-12-04 14:24:00,1.93517,1.93517,1.9349,1.935,10000000.0
2006-12-04 14:25:00,1.93486,1.93521,1.93474,1.93521,35000000.0
2006-12-04 14:27:00,1.93475,1.93492,1.93467,1.93484,28000000.0
2006-12-04 14:28:00,1.93498,1.93498,1.93442,1.93449,21000000.0
2006-12-04 14:29:00,1.93468,1.93495,1.93468,1.9349,16000000.0
2006-12-04 14:30:00,1.93499,1.93499,1.9346,1.93488,25000000.0
2006-12-04 14:31:00,1.93457,1.9346,1.93441,1.9346,26000000.0
2006-12-04 14:32:00,1.93451,1.93478,1.93451,1.93478,32000000.0
2006-12-04 14:33:00,1.93481,1.93488,1.9347,1.9347,20000000.0
2006-12-04 14:34:00,1.93466,1.93471,1.93451,1.93471,25000000.0
2006-12-04 14:35:00,1.93478,1.93479,1.93463,1.93463,23000000.0
2006-12-04 14:36:00,1.93447,1.93447,1.93428,1.93428,11000000.0
2006-12-04 14:37:00,1.93436,1.93445,1.93416,1.93445,41000000.0
2006-12-04 14:38:00,1.93453,1.93457,1.9343,1.93457,54000000.0
2006-12-04 14:39:00,1.9347,1.93491,1.93469,1.93491,36000000.0
2006-12-04 14:40:00,1.93486,1.93486,1.93452,1.93452,36000000.0
2006-12-04 14:41:00,1.93455,1.93502,1.9344,1.93502,41000000.0
2006-12-04 14:42:00,1.93508,1.93532,1.93508,1.93513,19000000.0
2006-12-04 14:43:00,1.93513,1.93518,1.93513,1.93514,20000000.0
2006-12-04 14:44:00,1.93512,1.93557,1.93512,1.93557,25000000.0
2006-12-04 14:45:00,1.93562,1.93564,1.93554,1.93564,33000000.0
2006-12-04 14:46:00,1.93553,1.93573,1.93553,1.9356,11000000.0
2006-12-04 14:47:00,1.9356,1.9356,1.93536,1.93536,7000000.0
2006-12-04 14:48:00,1.93527,1.93574,1.93521,1.93574,21000000.0
2006-12-04 14:49:00,1.93569,1.93584,1.93564,1.93564,32000000.0
2006-12-04 14:51:00,1.9357,1.93589,1.93565,1.93589,37000000.0
2006-12-04 14:52:00,1.93572,1.93572,1.93523,1.93523,17000000.0
2006-12-04 14:53:00,1.93572,1.93593,1.93569,1.93569,22000000.0
2006-12-04 14:54:00,1.93588,1.93588,1.93564,1.93564,17000000.0
2006-12-04 14:55:00,1.93587,1.93619,1.93586,1.93619,7000000.0
2006-12-04 14:56:00,1.93621,1.93641,1.93621,1.93638,21000000.0
2006-12-04 14:57:00,1.93629,1.93629,1.93585,1.93603,12000000.0
2006-12-04 14:58:00,1.93571,1.93595,1.93555,1.93555,31000000.0
2006-12-04 14:59:00,1.93546,1.93612,1.93546,1.93612,20000000.0
2006-12-04 15:00:00,1.93607,1.93607,1.93587,1.93592,32000000.0
2006-12-04 15:01:00,1.93603,1.93604,1.93586,1.93602,14000000.0
2006-12-04 15:02:00,1.93591,1.93593,1.93524,1.93582,26000000.0
2006-12-04 15:03:00,1.93591,1.93606,1.93591,1.93599,30000000.0
2006-12-04 15:04:00,1.93599,1.93605,1.93573,1.93573,29000000.0
2006-12-04 15:05:00,1.93563,1.93594,1.93554,1.93554,28000000.0
2006-12-04 15:06:00,1.93551,1.93568,1.93533,1.93568,16000000.0
2006-12-04 15:07:00,1.93582,1.93582,1.93564,1.93564,26000000.0
2006-12-04 15:08:00,1.93525,1.93564,1.93507,1.93564,25000000.0
2006-12-04 15:09:00,1.9358,1.9358,1.93548,1.9357,34000000.0
2006-12-04 15:10:00,1.93558,1.93579,1.93557,1.93557,36000000.0
2006-12-04 15:11:00,1.93541,1.93564,1.93541,1.9356,27000000.0
2006-12-04 15:12:00,1.9357,1.93576,1.9357,1.93571,26000000.0
2006-12-04 15:13:00,1.9353,1.93532,1.93489,1.93503,41000000.0
2006-12-04 15:14:00,1.93493,1.93516,1.93479,1.93509,30000000.0
2006-12-04 15:15:00,1.93537,1.93537,1.93507,1.93523,21000000.0
2006-12-04 15:16:00,1.93545,1.93547,1.93521,1.93534,9000000.0
2006-12-04 15:17:00,1.93536,1.93576,1.93536,1.93568,26000000.0
2006-12-04 15:18:00,1.93541,1.93549,1.93538,1.93543,10000000.0
2006-12-04 15:19:00,1.93538,1.93542,1.935,1.935,16000000.0
2006-12-04 15:20:00,1.93507,1.93516,1.93506,1.93516,20000000.0
2006-12-04 15:21:00,1.93523,1.93542,1.93523,1.93535,12000000.0
2006-12-04 15:22:00,1.93542,1.93568,1.93525,1.93568,22000000.0
2006-12-04 15:23:00,1.93568,1.93568,1.93495,1.93495,36000000.0
2006-12-04 15:24:00,1.93498,1.93513,1.93498,1.93503,8000000.0
2006-12-04 15:25:00,1.93524,1.93543,1.93524,1.93532,14000000.0
2006-12-04 15:26:00,1.93539,1.93554,1.93513,1.93554,40000000.0
2006-12-04 15:27:00,1.93549,1.93556,1.9351,1.9351,32000000.0
2006-12-04 15:28:00,1.93493,1.9352,1.93478,1.93478,55000000.0
2006-12-04 15:29:00,1.93474,1.93491,1.93299,1.93473,47000000.0
2006-12-04 15:30:00,1.93334,1.93595,1.93326,1.93493,71000000.0
2006-12-04 15:31:00,1.9345,1.93461,1.93433,1.93445,58000000.0
2006-12-04 15:32:00,1.9344,1.93465,1.9344,1.93443,25000000.0
2006-12-04 15:33:00,1.93468,1.93505,1.93464,1.93505,32000000.0
2006-12-04 15:34:00,1.93542,1.93549,1.93537,1.93539,22000000.0
2006-12-04 15:35:00,1.93526,1.93575,1.93523,1.93575,30000000.0
2006-12-04 15:36:00,1.93555,1.9356,1.93548,1.93554,23000000.0
2006-12-04 15:37:00,1.93557,1.93568,1.93557,1.93568,24000000.0
2006-12-04 15:38:00,1.93568,1.93592,1.93567,1.93589,61000000.0
2006-12-04 15:39:00,1.93567,1.93609,1.93567,1.93588,40000000.0
2006-12-04 15:40:00,1.93569,1.93575,1.9356,1.93564,37000000.0
2006-12-04 15:41:00,1.93608,1.93613,1.93589,1.93595,43000000.0
2006-12-04 15:42:00,1.93618,1.93631,1.93614,1.93614,41000000.0
2006-12-04 15:43:00,1.93603,1.93611,1.93601,1.93611,30000000.0
2006-12-04 15:44:00,1.93609,1.93609,1.9357,1.93579,29000000.0
2006-12-04 15:45:00,1.93579,1.93598,1.93579,1.93587,36000000.0
2006-12-04 15:46:00,1.93602,1.93637,1.93592,1.93637,24000000.0
2006-12-04 15:47:00,1.93587,1.93603,1.93587,1.93603,31000000.0
2006-12-04 15:48:00,1.93604,1.93616,1.93567,1.93583,33000000.0
2006-12-04 15:49:00,1.93581,1.93604,1.93581,1.93582,25000000.0
2006-12-04 15:50:00,1.93584,1.93616,1.93584,1.93616,11000000.0
2006-12-04 15:51:00,1.93602,1.93631,1.93602,1.93626,37000000.0
2006-12-04 15:52:00,1.93635,1.93635,1.93613,1.93627,23000000.0
2006-12-04 15:53:00,1.93628,1.93648,1.93628,1.93648,15000000.0
2006-12-04 15:54:00,1.93664,1.93689,1.93664,1.93689,26000000.0
2006-12-04 15:55:00,1.93679,1.93679,1.93656,1.93671,33000000.0
2006-12-04 15:56:00,1.93661,1.93666,1.93652,1.93656,6000000.0
2006-12-04 15:57:00,1.93637,1.93639,1.93584,1.93584,34000000.0
2006-12-04 15:58:00,1.93601,1.93601,1.9353,1.9353,24000000.0
2006-12-04 15:59:00,1.9349,1.9349,1.93448,1.93486,23000000.0
2006-12-04 16:00:00,1.93481,1.93481,1.93463,1.93464,51000000.0
2006-12-04 16:01:00,1.93458,1.93487,1.93458,1.93487,31000000.0
2006-12-04 16:02:00,1.93508,1.93518,1.93482,1.93518,29000000.0
2006-12-04 16:03:00,1.93498,1.93515,1.93479,1.93479,51000000.0
2006-12-04 16:04:00,1.93499,1.9355,1.93499,1.9355,38000000.0
2006-12-04 16:05:00,1.93566,1.93604,1.93555,1.93604,37000000.0
2006-12-04 16:06:00,1.9362,1.93643,1.93616,1.93616,33000000.0
2006-12-04 16:07:00,1.9369,1.9369,1.9364,1.9364,37000000.0
2006-12-04 16:08:00,1.93608,1.93626,1.93606,1.93622,37000000.0
2006-12-04 16:09:00,1.9361,1.93627,1.93593,1.93627,44000000.0
2006-12-04 16:10:00,1.93631,1.93631,1.93603,1.93603,41000000.0
2006-12-04 16:11:00,1.936,1.93651,1.936,1.93651,27000000.0
2006-12-04 16:12:00,1.93663,1.93675,1.93657,1.93675,22000000.0
2006-12-04 16:13:00,1.93661,1.93661,1.93621,1.93625,38000000.0
2006-12-04 16:14:00,1.93645,1.93657,1.93629,1.93639,41000000.0
2006-12-04 16:15:00,1.93615,1.93615,1.93518,1.9353,42000000.0
2006-12-04 16:16:00,1.93504,1.93539,1.93503,1.93539,45000000.0
2006-12-04 16:17:00,1.93557,1.93572,1.93557,1.93561,22000000.0
2006-12-04 16:18:00,1.93546,1.93558,1.9353,1.9353,49000000.0
2006-12-04 16:19:00,1.93511,1.93552,1.93511,1.93521,27000000.0
2006-12-04 16:20:00,1.9355,1.93569,1.9355,1.93554,52000000.0
2006-12-04 16:21:00,1.93552,1.93572,1.93539,1.93572,37000000.0
2006-12-04 16:22:00,1.93581,1.93581,1.93541,1.93566,50000000.0
2006-12-04 16:23:00,1.93591,1.93601,1.93571,1.93601,48000000.0
2006-12-04 16:24:00,1.93587,1.93601,1.93585,1.93585,44000000.0
2006-12-04 16:25:00,1.93569,1.93585,1.93539,1.93539,28000000.0
2006-12-04 16:26:00,1.93534,1.93562,1.93534,1.93545,41000000.0
2006-12-04 16:27:00,1.93554,1.93594,1.93554,1.93594,46000000.0
2006-12-04 16:28:00,1.93601,1.93628,1.93601,1.93612,34000000.0
2006-12-04 16:29:00,1.93611,1.93635,1.93611,1.93611,24000000.0
2006-12-04 16:30:00,1.93617,1.9366,1.93617,1.9366,43000000.0
2006-12-04 16:31:00,1.93657,1.93661,1.93633,1.93638,36000000.0
2006-12-04 16:32:00,1.93631,1.93648,1.93627,1.93639,34000000.0
2006-12-04 16:33:00,1.93646,1.93705,1.93646,1.93701,41000000.0
2006-12-04 16:34:00,1.93714,1.93736,1.93706,1.93724,29000000.0
2006-12-04 16:35:00,1.93743,1.93768,1.93729,1.93768,53000000.0
2006-12-04 16:36:00,1.93828,1.93834,1.93811,1.93834,43000000.0
2006-12-04 16:37:00,1.93829,1.93829,1.93778,1.93778,56000000.0
2006-12-04 16:38:00,1.93796,1.93807,1.93779,1.93788,34000000.0
2006-12-04 16:39:00,1.93812,1.93812,1.93759,1.93793,43000000.0
2006-12-04 16:40:00,1.9375,1.9375,1.93683,1.93685,63000000.0
2006-12-04 16:41:00,1.93644,1.9369,1.93634,1.93683,44000000.0
2006-12-04 16:42:00,1.93676,1.93682,1.93665,1.93677,57000000.0
2006-12-04 16:43:00,1.93617,1.93617,1.9356,1.9356,20000000.0
2006-12-04 16:44:00,1.93552,1.93552,1.93515,1.93515,34000000.0
2006-12-04 16:45:00,1.93502,1.93584,1.93502,1.93567,41000000.0
2006-12-04 16:46:00,1.93527,1.93554,1.93527,1.93554,59000000.0
2006-12-04 16:47:00,1.93545,1.93576,1.93539,1.93576,55000000.0
2006-12-04 16:48:00,1.93599,1.93634,1.93599,1.93634,46000000.0
2006-12-04 16:49:00,1.93631,1.93638,1.93613,1.93632,35000000.0
2006-12-04 16:50:00,1.93615,1.93628,1.93603,1.93628,45000000.0
2006-12-04 16:51:00,1.93648,1.93651,1.93619,1.93619,30000000.0
2006-12-04 16:52:00,1.93617,1.93632,1.9361,1.9361,30000000.0
2006-12-04 16:53:00,1.93594,1.93601,1.93579,1.93597,19000000.0
2006-12-04 16:54:00,1.93595,1.93603,1.93575,1.9358,18000000.0
2006-12-04 16:55:00,1.93606,1.93606,1.93578,1.93578,40000000.0
2006-12-04 16:56:00,1.93599,1.93599,1.93505,1.93532,37000000.0
2006-12-04 16:57:00,1.93531,1.93617,1.93531,1.93617,17000000.0
2006-12-04 16:58:00,1.93637,1.93652,1.93575,1.93575,45000000.0
2006-12-04 16:59:00,1.93591,1.93639,1.93591,1.93639,39000000.0
2006-12-04 17:00:00,1.93706,1.93716,1.93668,1.93716,47000000.0
2006-12-04 17:01:00,1.93703,1.93708,1.93669,1.93698,26000000.0
2006-12-04 17:02:00,1.93669,1.93673,1.93625,1.93625,33000000.0
2006-12-04 17:03:00,1.93634,1.93686,1.93634,1.93686,33000000.0
2006-12-04 17:04:00,1.93691,1.93693,1.93666,1.93672,37000000.0
2006-12-04 17:05:00,1.93607,1.93634,1.936,1.93606,35000000.0
2006-12-04 17:06:00,1.93583,1.93613,1.9358,1.93589,46000000.0
2006-12-04 17:07:00,1.9361,1.93629,1.9361,1.93624,33000000.0
2006-12-04 17:08:00,1.93645,1.9367,1.93645,1.93667,45000000.0
2006-12-04 17:09:00,1.93671,1.93679,1.93647,1.93647,47000000.0
2006-12-04 17:10:00,1.93633,1.93633,1.93625,1.93625,6000000.0
2006-12-04 17:11:00,1.93617,1.93618,1.93608,1.93618,44000000.0
2006-12-04 17:12:00,1.93631,1.93653,1.93618,1.93635,23000000.0
2006-12-04 17:13:00,1.93651,1.93651,1.93623,1.93623,35000000.0
2006-12-04 17:14:00,1.93587,1.93649,1.93587,1.93648,27000000.0
2006-12-04 17:15:00,1.93644,1.93644,1.9362,1.93633,26000000.0
2006-12-04 17:16:00,1.93591,1.93607,1.93528,1.93528,27000000.0
2006-12-04 17:17:00,1.93524,1.93567,1.93524,1.93567,38000000.0
2006-12-04 17:18:00,1.93581,1.93585,1.93571,1.93577,29000000.0
2006-12-04 17:19:00,1.93553,1.93553,1.93486,1.93542,19000000.0
2006-12-04 17:20:00,1.93555,1.93576,1.93534,1.93574,29000000.0
2006-12-04 17:21:00,1.93602,1.93613,1.93592,1.93613,26000000.0
2006-12-04 17:22:00,1.93587,1.93587,1.93555,1.9356,30000000.0
2006-12-04 17:23:00,1.9358,1.93594,1.93562,1.93584,32000000.0
2006-12-04 17:24:00,1.93567,1.93567,1.93537,1.93537,23000000.0
2006-12-04 17:25:00,1.93535,1.93558,1.93515,1.93558,20000000.0
2006-12-04 17:26:00,1.93547,1.93547,1.93468,1.93468,18000000.0
2006-12-04 17:27:00,1.93448,1.93454,1.93438,1.93451,44000000.0
2006-12-04 17:28:00,1.93477,1.93477,1.93444,1.93463,39000000.0
2006-12-04 17:29:00,1.9348,1.93499,1.9348,1.93483,36000000.0
2006-12-04 17:30:00,1.93469,1.93476,1.93461,1.93463,61000000.0
2006-12-04 17:31:00,1.93465,1.93465,1.93413,1.93432,62000000.0
2006-12-04 17:32:00,1.93453,1.93473,1.93442,1.93442,54000000.0
2006-12-04 17:33:00,1.93413,1.93413,1.93362,1.93362,64000000.0
2006-12-04 17:34:00,1.93352,1.93417,1.93352,1.9337,60000000.0
2006-12-04 17:35:00,1.93383,1.93465,1.93383,1.93465,43000000.0
2006-12-04 17:36:00,1.93479,1.93498,1.93479,1.93498,58000000.0
2006-12-04 17:37:00,1.93483,1.9351,1.93466,1.9351,47000000.0
2006-12-04 17:38:00,1.93508,1.93519,1.93495,1.93519,44000000.0
2006-12-04 17:39:00,1.9352,1.9352,1.93484,1.93484,41000000.0
2006-12-04 17:40:00,1.93484,1.93503,1.93484,1.93502,59000000.0
2006-12-04 17:41:00,1.93518,1.93573,1.93512,1.93569,50000000.0
2006-12-04 17:42:00,1.93561,1.93565,1.93556,1.93562,37000000.0
2006-12-04 17:43:00,1.93571,1.93648,1.93571,1.93648,33000000.0
2006-12-04 17:44:00,1.93643,1.93686,1.93643,1.93686,46000000.0
2006-12-04 17:45:00,1.93648,1.93648,1.93595,1.93625,49000000.0
2006-12-04 17:46:00,1.9362,1.93621,1.93596,1.936,56000000.0
2006-12-04 17:47:00,1.93596,1.93596,1.93548,1.93548,65000000.0
2006-12-04 17:48:00,1.93542,1.93577,1.93542,1.93574,61000000.0
2006-12-04 17:49:00,1.93548,1.93561,1.93508,1.93508,72000000.0
2006-12-04 17:50:00,1.93533,1.93545,1.93519,1.93545,53000000.0
2006-12-04 17:51:00,1.93548,1.93548,1.93536,1.93537,54000000.0
2006-12-04 17:52:00,1.93538,1.93546,1.93528,1.93544,51000000.0
2006-12-04 17:53:00,1.93537,1.93548,1.9351,1.93548,42000000.0
2006-12-04 17:54:00,1.93545,1.93545,1.93525,1.9354,32000000.0
2006-12-04 17:55:00,1.93542,1.9355,1.93542,1.9355,32000000.0
2006-12-04 17:56:00,1.93496,1.9351,1.93453,1.93453,47000000.0
2006-12-04 17:57:00,1.93467,1.93504,1.93467,1.93504,34000000.0
2006-12-04 17:58:00,1.9351,1.93512,1.93506,1.93506,44000000.0
2006-12-04 17:59:00,1.93498,1.93498,1.93473,1.93473,39000000.0
2006-12-04 18:00:00,1.93459,1.93474,1.93453,1.93474,32000000.0
2006-12-04 18:01:00,1.93506,1.93506,1.93491,1.93491,52000000.0
2006-12-04 18:02:00,1.93503,1.93503,1.93477,1.93496,30000000.0
2006-12-04 18:03:00,1.93502,1.93515,1.93495,1.93515,38000000.0
2006-12-04 18:04:00,1.9352,1.93522,1.93492,1.93522,38000000.0
2006-12-04 18:05:00,1.93546,1.93546,1.93532,1.93532,36000000.0
2006-12-04 18:06:00,1.93511,1.9352,1.9347,1.9352,32000000.0
2006-12-04 18:07:00,1.93521,1.93521,1.93492,1.93492,38000000.0
2006-12-04 18:08:00,1.93482,1.93484,1.9346,1.93461,56000000.0
2006-12-04 18:09:00,1.9345,1.93454,1.93437,1.93452,34000000.0
2006-12-04 18:10:00,1.93389,1.93389,1.93358,1.93369,26000000.0
2006-12-04 18:11:00,1.93362,1.93399,1.93362,1.93399,34000000.0
2006-12-04 18:12:00,1.93365,1.93391,1.9335,1.93391,24000000.0
2006-12-04 18:13:00,1.9342,1.9342,1.93384,1.93414,30000000.0
2006-12-04 18:14:00,1.93407,1.93428,1.93407,1.93415,22000000.0
2006-12-04 18:15:00,1.93424,1.9344,1.93412,1.9344,21000000.0
2006-12-04 18:16:00,1.9344,1.93463,1.93409,1.93463,66000000.0
2006-12-04 18:17:00,1.9348,1.93485,1.93455,1.93464,60000000.0
2006-12-04 18:18:00,1.93475,1.93475,1.93406,1.93406,33000000.0
2006-12-04 18:19:00,1.93388,1.93408,1.93252,1.93252,46000000.0
2006-12-04 18:20:00,1.93176,1.93287,1.93176,1.93287,61000000.0
2006-12-04 18:21:00,1.93303,1.93303,1.93262,1.93284,37000000.0
2006-12-04 18:22:00,1.93248,1.93248,1.93192,1.93192,49000000.0
2006-12-04 18:23:00,1.93169,1.93169,1.93109,1.93109,34000000.0
2006-12-04 18:24:00,1.93121,1.93172,1.93119,1.93172,47000000.0
2006-12-04 18:25:00,1.93159,1.93159,1.93119,1.93135,31000000.0
2006-12-04 18:26:00,1.93143,1.93176,1.93119,1.93176,43000000.0
2006-12-04 18:27:00,1.93168,1.9318,1.93162,1.93163,35000000.0
2006-12-04 18:28:00,1.93186,1.93214,1.93168,1.93214,18000000.0
2006-12-04 18:29:00,1.93224,1.93224,1.93163,1.93163,24000000.0
2006-12-04 18:30:00,1.93167,1.93184,1.93167,1.93169,32000000.0
2006-12-04 18:31:00,1.9318,1.9322,1.9318,1.93209,46000000.0
2006-12-04 18:32:00,1.93155,1.93155,1.93064,1.93067,55000000.0
2006-12-04 18:33:00,1.93046,1.93077,1.93038,1.93077,29000000.0
2006-12-04 18:34:00,1.93075,1.93097,1.93072,1.9309,32000000.0
2006-12-04 18:35:00,1.93058,1.9308,1.93055,1.93065,47000000.0
2006-12-04 18:36:00,1.93036,1.93101,1.93036,1.93082,65000000.0
2006-12-04 18:37:00,1.93057,1.93085,1.93057,1.93083,63000000.0
2006-12-04 18:38:00,1.93116,1.93142,1.93116,1.93136,61000000.0
2006-12-04 18:39:00,1.93146,1.93149,1.93128,1.93128,37000000.0
2006-12-04 18:40:00,1.93135,1.93175,1.93133,1.93153,52000000.0
2006-12-04 18:41:00,1.93133,1.93133,1.93096,1.93101,68000000.0
2006-12-04 18:42:00,1.93146,1.93152,1.93124,1.93139,40000000.0
2006-12-04 18:43:00,1.9313,1.93132,1.93102,1.93102,39000000.0
2006-12-04 18:44:00,1.93106,1.93114,1.93106,1.93111,33000000.0
2006-12-04 18:45:00,1.93112,1.93142,1.9311,1.93136,57000000.0
2006-12-04 18:46:00,1.93135,1.9316,1.93135,1.93149,61000000.0
2006-12-04 18:47:00,1.93145,1.9315,1.93122,1.93122,41000000.0
2006-12-04 18:48:00,1.93123,1.93129,1.93099,1.93099,26000000.0
2006-12-04 18:49:00,1.93107,1.93126,1.9309,1.9309,31000000.0
2006-12-04 18:50:00,1.9309,1.9309,1.93045,1.93058,37000000.0
2006-12-04 18:51:00,1.93091,1.93128,1.93091,1.93128,17000000.0
2006-12-04 18:52:00,1.93134,1.93134,1.93108,1.93115,33000000.0
2006-12-04 18:53:00,1.93094,1.93109,1.93069,1.93109,31000000.0
2006-12-04 18:54:00,1.93097,1.93103,1.93089,1.93101,11000000.0
2006-12-04 18:55:00,1.93095,1.93108,1.93074,1.93108,22000000.0
2006-12-04 18:56:00,1.93094,1.93094,1.93014,1.93014,16000000.0
2006-12-04 18:57:00,1.9298,1.93002,1.92944,1.92944,15000000.0
2006-12-04 18:58:00,1.929,1.92912,1.92892,1.92912,19000000.0
2006-12-04 18:59:00,1.92886,1.92908,1.92883,1.92901,26000000.0
2006-12-04 19:01:00,1.92875,1.9289,1.92861,1.92861,18000000.0
2006-12-04 19:02:00,1.92845,1.9289,1.92845,1.92882,23000000.0
2006-12-04 19:03:00,1.92882,1.92902,1.92882,1.92897,21000000.0
2006-12-04 19:04:00,1.92848,1.9286,1.92826,1.92854,55000000.0
2006-12-04 19:05:00,1.92855,1.92873,1.92851,1.92861,42000000.0
2006-12-04 19:06:00,1.92846,1.92878,1.92846,1.92878,63000000.0
2006-12-04 19:07:00,1.92887,1.92902,1.92878,1.92902,39000000.0
2006-12-04 19:08:00,1.92911,1.92911,1.92885,1.92909,32000000.0
2006-12-04 19:09:00,1.92907,1.92907,1.92835,1.92835,56000000.0
2006-12-04 19:10:00,1.92838,1.92857,1.92831,1.92834,27000000.0
2006-12-04 19:11:00,1.92823,1.92831,1.92809,1.92824,36000000.0
2006-12-04 19:12:00,1.92862,1.92898,1.92862,1.92898,25000000.0
2006-12-04 19:13:00,1.9292,1.92938,1.92919,1.92938,23000000.0
2006-12-04 19:14:00,1.92932,1.92932,1.92912,1.92922,37000000.0
2006-12-04 19:15:00,1.92932,1.92951,1.92926,1.92926,17000000.0
2006-12-04 19:16:00,1.92927,1.92991,1.92927,1.92991,23000000.0
2006-12-04 19:17:00,1.92978,1.92999,1.92978,1.92978,17000000.0
2006-12-04 19:18:00,1.92984,1.93043,1.92984,1.93043,30000000.0
2006-12-04 19:19:00,1.93041,1.93047,1.93022,1.93022,36000000.0
2006-12-04 19:20:00,1.93032,1.93032,1.93013,1.93013,23000000.0
2006-12-04 19:21:00,1.92999,1.93026,1.92999,1.93026,21000000.0
2006-12-04 19:22:00,1.93032,1.93044,1.93008,1.93031,25000000.0
2006-12-04 19:23:00,1.93021,1.93031,1.92976,1.92976,12000000.0
2006-12-04 19:24:00,1.92972,1.92989,1.92962,1.92989,39000000.0
2006-12-04 19:25:00,1.92994,1.93008,1.92987,1.93006,49000000.0
2006-12-04 19:26:00,1.93037,1.93037,1.93026,1.93028,48000000.0
2006-12-04 19:27:00,1.93024,1.93028,1.93005,1.93007,51000000.0
2006-12-04 19:28:00,1.93012,1.93026,1.93012,1.9302,40000000.0
2006-12-04 19:29:00,1.93013,1.93013,1.92973,1.92984,28000000.0
2006-12-04 19:30:00,1.93006,1.93063,1.93006,1.93036,32000000.0
2006-12-04 19:31:00,1.93047,1.93099,1.93047,1.93084,28000000.0
2006-12-04 19:32:00,1.93065,1.93079,1.93046,1.93046,31000000.0
2006-12-04 19:33:00,1.93044,1.93113,1.93044,1.93113,14000000.0
2006-12-04 19:34:00,1.93117,1.93117,1.93081,1.93096,49000000.0
2006-12-04 19:35:00,1.93075,1.9309,1.93073,1.9309,28000000.0
2006-12-04 19:36:00,1.93106,1.93141,1.93106,1.93121,16000000.0
2006-12-04 19:37:00,1.93111,1.93115,1.93083,1.93107,26000000.0
2006-12-04 19:38:00,1.93118,1.9313,1.93114,1.93118,8000000.0
2006-12-04 19:39:00,1.93126,1.93126,1.931,1.93108,13000000.0
2006-12-04 19:40:00,1.93088,1.93125,1.93088,1.93107,16000000.0
2006-12-04 19:41:00,1.93108,1.93111,1.93085,1.93111,17000000.0
2006-12-04 19:42:00,1.93107,1.93117,1.93089,1.93089,19000000.0
2006-12-04 19:43:00,1.93082,1.93105,1.93077,1.93105,21000000.0
2006-12-04 19:44:00,1.93057,1.93057,1.92999,1.92999,21000000.0
2006-12-04 19:45:00,1.93018,1.93024,1.92997,1.93008,33000000.0
2006-12-04 19:46:00,1.93002,1.93048,1.93002,1.93043,18000000.0
2006-12-04 19:47:00,1.93055,1.93062,1.93051,1.93051,22000000.0
2006-12-04 19:48:00,1.9305,1.9305,1.93036,1.93041,18000000.0
2006-12-04 19:49:00,1.93048,1.93049,1.9304,1.93045,27000000.0
2006-12-04 19:50:00,1.93054,1.93058,1.93051,1.93057,23000000.0
2006-12-04 19:51:00,1.93032,1.93053,1.92863,1.93047,7000000.0
2006-12-04 19:52:00,1.93008,1.93008,1.93,1.93006,15000000.0
2006-12-04 19:53:00,1.93004,1.93008,1.92999,1.92999,21000000.0
2006-12-04 19:54:00,1.93,1.93001,1.92997,1.93001,9000000.0
2006-12-04 19:56:00,1.93,1.93,1.92989,1.9299,20000000.0
2006-12-04 19:57:00,1.92986,1.92986,1.92979,1.92981,12000000.0
2006-12-04 19:58:00,1.92965,1.92986,1.92965,1.92986,13000000.0
2006-12-04 19:59:00,1.92984,1.92984,1.9296,1.9296,31000000.0
2006-12-04 20:00:00,1.92954,1.92969,1.92952,1.92969,23000000.0
2006-12-04 20:01:00,1.92969,1.92976,1.92961,1.92976,13000000.0
2006-12-04 20:02:00,1.92982,1.92992,1.92972,1.92978,20000000.0
2006-12-04 20:03:00,1.92974,1.92985,1.92974,1.92976,18000000.0
2006-12-04 20:04:00,1.9297,1.93011,1.9297,1.92992,27000000.0
2006-12-04 20:05:00,1.93014,1.93018,1.92987,1.92987,23000000.0
2006-12-04 20:06:00,1.92966,1.92966,1.9294,1.92942,13000000.0
2006-12-04 20:07:00,1.92946,1.92975,1.92935,1.92935,29000000.0
2006-12-04 20:09:00,1.92958,1.9296,1.92953,1.92954,17000000.0
2006-12-04 20:10:00,1.92957,1.92989,1.92957,1.92989,8000000.0
2006-12-04 20:11:00,1.93006,1.93013,1.92992,1.93002,10000000.0
2006-12-04 20:12:00,1.93,1.9302,1.93,1.9302,15000000.0
2006-12-04 20:13:00,1.93022,1.93031,1.92994,1.92994,17000000.0
2006-12-04 20:14:00,1.92935,1.92973,1.92934,1.92973,15000000.0
2006-12-04 20:15:00,1.9297,1.92997,1.9297,1.92995,10000000.0
2006-12-04 20:16:00,1.93015,1.93036,1.93015,1.93036,22000000.0
2006-12-04 20:17:00,1.9306,1.9306,1.92997,1.93021,7000000.0
2006-12-04 20:18:00,1.9304,1.93059,1.93029,1.93029,24000000.0
2006-12-04 20:19:00,1.93037,1.93066,1.93037,1.93049,9000000.0
2006-12-04 20:20:00,1.93049,1.93059,1.93038,1.93042,14000000.0
2006-12-04 20:22:00,1.93039,1.93039,1.9289,1.9289,12000000.0
2006-12-04 20:23:00,1.929,1.92937,1.929,1.92916,8000000.0
2006-12-04 20:24:00,1.92903,1.92957,1.92903,1.92911,15000000.0
2006-12-04 20:25:00,1.92885,1.92909,1.92867,1.92883,16000000.0
2006-12-04 20:26:00,1.92928,1.92993,1.92928,1.92977,22000000.0
2006-12-04 20:27:00,1.92965,1.92996,1.92965,1.9297,11000000.0
2006-12-04 20:28:00,1.92959,1.92972,1.92957,1.92972,7000000.0
2006-12-04 20:29:00,1.92972,1.92986,1.9297,1.92974,20000000.0
2006-12-04 20:30:00,1.92995,1.93002,1.92977,1.92979,27000000.0
2006-12-04 20:31:00,1.92999,1.92999,1.92977,1.92977,4000000.0
2006-12-04 20:32:00,1.9297,1.92996,1.9297,1.92996,20000000.0
2006-12-04 20:34:00,1.92996,1.92996,1.92985,1.92991,28000000.0
2006-12-04 20:35:00,1.92994,1.92998,1.92984,1.92992,23000000.0
2006-12-04 20:36:00,1.92998,1.9302,1.92998,1.9302,11000000.0
2006-12-04 20:37:00,1.9299,1.93012,1.9299,1.93012,7000000.0
2006-12-04 20:38:00,1.93016,1.93022,1.93003,1.9301,10000000.0
2006-12-04 20:39:00,1.92996,1.92996,1.92976,1.92976,9000000.0
2006-12-04 20:40:00,1.92979,1.92979,1.92961,1.92961,8000000.0
2006-12-04 20:41:00,1.92965,1.92968,1.92959,1.92965,8000000.0
2006-12-04 20:42:00,1.9295,1.92955,1.92915,1.92915,15000000.0
2006-12-04 20:43:00,1.92918,1.92918,1.92894,1.92894,12000000.0
2006-12-04 20:44:00,1.92907,1.92932,1.92907,1.92932,7000000.0
2006-12-04 20:45:00,1.92927,1.92935,1.92919,1.9293,12000000.0
2006-12-04 20:46:00,1.92947,1.92974,1.92947,1.92954,9000000.0
2006-12-04 20:47:00,1.92949,1.92996,1.92949,1.92996,11000000.0
2006-12-04 20:48:00,1.93,1.93018,1.93,1.93006,11000000.0
2006-12-04 20:49:00,1.92986,1.92986,1.92965,1.92967,18000000.0
2006-12-04 20:50:00,1.92953,1.92976,1.92953,1.92976,7000000.0
2006-12-04 20:51:00,1.92985,1.92987,1.92975,1.92981,18000000.0
2006-12-04 20:52:00,1.9296,1.92993,1.9296,1.92993,15000000.0
2006-12-04 20:53:00,1.93001,1.93007,1.92997,1.92998,8000000.0
2006-12-04 20:55:00,1.92995,1.93,1.92985,1.92995,5000000.0
2006-12-04 20:56:00,1.92998,1.92998,1.92961,1.92987,8000000.0
2006-12-04 20:57:00,1.92996,1.93032,1.92996,1.93032,18000000.0
2006-12-04 20:58:00,1.93042,1.93075,1.93042,1.93075,14000000.0
2006-12-04 20:59:00,1.93077,1.9308,1.93059,1.93059,8000000.0
2006-12-04 21:00:00,1.9307,1.93162,1.93061,1.93162,7000000.0
2006-12-04 21:01:00,1.93037,1.9317,1.93037,1.9317,16000000.0
2006-12-04 21:02:00,1.93181,1.93196,1.93153,1.93161,8000000.0
2006-12-04 21:03:00,1.93133,1.93139,1.931,1.93139,13000000.0
2006-12-04 21:04:00,1.93144,1.93144,1.93127,1.93137,8000000.0
2006-12-04 21:05:00,1.9312,1.93153,1.9312,1.93153,11000000.0
2006-12-04 21:06:00,1.93161,1.9317,1.93153,1.93153,8000000.0
2006-12-04 21:07:00,1.93135,1.93135,1.93072,1.93072,7000000.0
2006-12-04 21:08:00,1.93096,1.93112,1.93096,1.93111,11000000.0
2006-12-04 21:09:00,1.93112,1.93112,1.93096,1.93096,9000000.0
2006-12-04 21:10:00,1.93136,1.93141,1.93122,1.93122,10000000.0
2006-12-04 21:11:00,1.931,1.93115,1.931,1.93115,8000000.0
2006-12-04 21:12:00,1.93115,1.93115,1.92869,1.93044,10000000.0
2006-12-04 21:13:00,1.93042,1.93082,1.93042,1.93062,8000000.0
2006-12-04 21:14:00,1.9305,1.9305,1.93014,1.93014,7000000.0
2006-12-04 21:15:00,1.93014,1.93032,1.93014,1.93032,11000000.0
2006-12-04 21:16:00,1.93052,1.93065,1.93052,1.93063,9000000.0
2006-12-04 21:17:00,1.9309,1.93094,1.93052,1.93052,7000000.0
2006-12-04 21:18:00,1.9302,1.93054,1.9302,1.93054,7000000.0
2006-12-04 21:19:00,1.93075,1.93075,1.93036,1.93036,8000000.0
2006-12-04 21:20:00,1.93041,1.9305,1.93041,1.93043,12000000.0
2006-12-04 21:21:00,1.93012,1.93012,1.92966,1.92966,8000000.0
2006-12-04 21:22:00,1.92993,1.93009,1.92993,1.93009,7000000.0
2006-12-04 21:23:00,1.92996,1.92997,1.92979,1.9299,10000000.0
2006-12-04 21:24:00,1.93029,1.93068,1.93029,1.9306,11000000.0
2006-12-04 21:25:00,1.93072,1.9309,1.93072,1.93083,6000000.0
2006-12-04 21:26:00,1.93062,1.93071,1.93049,1.93049,5000000.0
2006-12-04 21:27:00,1.93066,1.93088,1.93066,1.93088,6000000.0
2006-12-04 21:28:00,1.93054,1.93058,1.93032,1.93058,20000000.0
2006-12-04 21:29:00,1.93063,1.93063,1.93031,1.93046,8000000.0
2006-12-04 21:30:00,1.93037,1.9304,1.93036,1.9304,9000000.0
2006-12-04 21:31:00,1.93044,1.93069,1.93044,1.93069,4000000.0
2006-12-04 21:32:00,1.93085,1.93095,1.93075,1.93095,7000000.0
2006-12-04 21:33:00,1.93107,1.93107,1.93084,1.93086,6000000.0
2006-12-04 21:34:00,1.93082,1.9311,1.93082,1.9311,10000000.0
2006-12-04 21:35:00,1.93116,1.93131,1.93095,1.93095,11000000.0
2006-12-04 21:36:00,1.93036,1.93036,1.93024,1.93027,11000000.0
2006-12-04 21:37:00,1.93026,1.93034,1.93017,1.93019,11000000.0
2006-12-04 21:38:00,1.93058,1.93064,1.93018,1.93018,26000000.0
2006-12-04 21:39:00,1.93028,1.93036,1.93015,1.93036,18000000.0
2006-12-04 21:40:00,1.93066,1.93086,1.93066,1.93067,12000000.0
2006-12-04 21:41:00,1.93072,1.93074,1.93045,1.93045,7000000.0
2006-12-04 21:42:00,1.93053,1.93073,1.93053,1.93072,7000000.0
2006-12-04 21:43:00,1.93077,1.93078,1.93059,1.93078,11000000.0
2006-12-04 21:44:00,1.93079,1.93079,1.93048,1.93054,18000000.0
2006-12-04 21:45:00,1.93074,1.93134,1.93074,1.93134,7000000.0
2006-12-04 21:46:00,1.93135,1.93136,1.93112,1.93112,6000000.0
2006-12-04 21:47:00,1.93096,1.93109,1.93088,1.93088,7000000.0
2006-12-04 21:48:00,1.93056,1.93117,1.93056,1.93117,7000000.0
2006-12-04 21:49:00,1.93133,1.93137,1.93129,1.93137,8000000.0
2006-12-04 21:50:00,1.93131,1.93131,1.93105,1.93105,10000000.0
2006-12-04 21:51:00,1.93112,1.93125,1.93093,1.93093,7000000.0
2006-12-04 21:52:00,1.93066,1.93075,1.93063,1.93074,7000000.0
2006-12-04 21:53:00,1.93078,1.93111,1.93078,1.93084,8000000.0
2006-12-04 21:54:00,1.93088,1.93088,1.93062,1.93078,9000000.0
2006-12-04 21:55:00,1.93095,1.93102,1.93089,1.93095,11000000.0
2006-12-04 21:56:00,1.93092,1.93095,1.93091,1.93092,6000000.0
2006-12-04 21:57:00,1.93045,1.9306,1.9304,1.93042,13000000.0
2006-12-04 21:58:00,1.93049,1.9305,1.93041,1.93045,6000000.0
2006-12-04 21:59:00,1.93062,1.93064,1.93038,1.93038,25000000.0
2006-12-04 22:00:00,1.93007,1.93007,1.92991,1.92997,12000000.0
2006-12-04 22:01:00,1.93033,1.93036,1.93023,1.93036,6000000.0
2006-12-04 22:02:00,1.93016,1.93016,1.92993,1.92993,11000000.0
2006-12-04 22:03:00,1.92975,1.92989,1.92975,1.92989,9000000.0
2006-12-04 22:04:00,1.93005,1.93024,1.93,1.93005,11000000.0
2006-12-04 22:05:00,1.93,1.93004,1.92982,1.92982,5000000.0
2006-12-04 22:06:00,1.92958,1.92982,1.92958,1.92963,8000000.0
2006-12-04 22:07:00,1.92952,1.92964,1.92952,1.92958,15000000.0
2006-12-04 22:08:00,1.92999,1.93009,1.92977,1.92977,6000000.0
2006-12-04 22:09:00,1.92955,1.92977,1.92955,1.92977,13000000.0
2006-12-04 22:10:00,1.92974,1.93007,1.92974,1.92985,9000000.0
2006-12-04 22:11:00,1.92999,1.93018,1.92999,1.93018,8000000.0
2006-12-04 22:12:00,1.92982,1.93029,1.9297,1.93029,15000000.0
2006-12-04 22:13:00,1.93031,1.93031,1.92987,1.92987,10000000.0
2006-12-04 22:14:00,1.92953,1.92971,1.92953,1.9297,13000000.0
2006-12-04 22:15:00,1.92966,1.92977,1.92966,1.92967,7000000.0
2006-12-04 22:16:00,1.92951,1.92965,1.92947,1.92965,8000000.0
2006-12-04 22:17:00,1.92946,1.92946,1.9294,1.92946,16000000.0
2006-12-04 22:18:00,1.92961,1.92974,1.92959,1.92963,5000000.0
2006-12-04 22:19:00,1.92955,1.92955,1.92929,1.92929,6000000.0
2006-12-04 22:20:00,1.92915,1.92952,1.92887,1.92952,7000000.0
2006-12-04 22:21:00,1.92951,1.92964,1.92948,1.92948,11000000.0
2006-12-04 22:22:00,1.92948,1.92952,1.9293,1.92931,8000000.0
2006-12-04 22:23:00,1.92929,1.92981,1.92929,1.92978,15000000.0
2006-12-04 22:25:00,1.93,1.93006,1.92991,1.92991,5000000.0
2006-12-04 22:26:00,1.92992,1.93036,1.92991,1.93036,10000000.0
2006-12-04 22:27:00,1.93027,1.9305,1.93014,1.9305,10000000.0
2006-12-04 22:28:00,1.93064,1.93064,1.9304,1.9304,8000000.0
2006-12-04 22:30:00,1.93066,1.93066,1.93046,1.93046,5000000.0
2006-12-04 22:31:00,1.93042,1.93057,1.93039,1.93039,7000000.0
2006-12-04 22:32:00,1.93038,1.93038,1.9298,1.92981,7000000.0
2006-12-04 22:33:00,1.92966,1.92966,1.92921,1.92921,6000000.0
2006-12-04 22:34:00,1.92927,1.92999,1.92927,1.92947,47000000.0
2006-12-04 22:35:00,1.92929,1.92967,1.92927,1.92967,8000000.0
2006-12-04 22:36:00,1.92977,1.92985,1.92963,1.92963,7000000.0
2006-12-04 22:37:00,1.92951,1.92951,1.92902,1.92902,28000000.0
2006-12-04 22:38:00,1.92883,1.92902,1.9288,1.92902,10000000.0
2006-12-04 22:39:00,1.92901,1.92935,1.92901,1.92914,11000000.0
2006-12-04 22:40:00,1.92916,1.92929,1.92916,1.92927,9000000.0
2006-12-04 22:41:00,1.9292,1.92963,1.9292,1.92963,16000000.0
2006-12-04 22:42:00,1.92958,1.92958,1.92937,1.92937,9000000.0
2006-12-04 22:43:00,1.92936,1.92959,1.92936,1.92959,11000000.0
2006-12-04 22:45:00,1.92956,1.92956,1.92932,1.92932,12000000.0
2006-12-04 22:47:00,1.92926,1.92934,1.92926,1.9293,16000000.0
2006-12-04 22:49:00,1.9294,1.92952,1.9294,1.92944,12000000.0
2006-12-04 22:51:00,1.92965,1.92967,1.92934,1.92947,7000000.0
2006-12-04 22:52:00,1.92955,1.92955,1.92927,1.92933,5000000.0
2006-12-04 22:53:00,1.92922,1.92926,1.92907,1.92911,8000000.0
2006-12-04 22:54:00,1.92924,1.92935,1.92917,1.92917,7000000.0
2006-12-04 22:56:00,1.92901,1.92901,1.92887,1.92887,8000000.0
2006-12-04 22:57:00,1.92893,1.92902,1.92871,1.92888,10000000.0
2006-12-04 22:58:00,1.92935,1.92965,1.92918,1.92965,7000000.0
2006-12-04 22:59:00,1.92967,1.92968,1.92962,1.92962,9000000.0
2006-12-04 23:01:00,1.92963,1.9298,1.92948,1.92965,9000000.0
2006-12-04 23:02:00,1.92975,1.92987,1.92974,1.92987,7000000.0
2006-12-04 23:03:00,1.9297,1.92973,1.92962,1.92962,12000000.0
2006-12-04 23:04:00,1.92936,1.92965,1.92936,1.92965,9000000.0
2006-12-04 23:05:00,1.92954,1.92954,1.92928,1.92928,11000000.0
2006-12-04 23:06:00,1.92917,1.92944,1.92917,1.92932,5000000.0
2006-12-04 23:07:00,1.92934,1.92957,1.92934,1.92957,8000000.0
2006-12-04 23:08:00,1.92939,1.92939,1.92904,1.92904,15000000.0
2006-12-04 23:09:00,1.92905,1.92909,1.92905,1.92906,7000000.0
2006-12-04 23:10:00,1.92891,1.92915,1.92889,1.92911,8000000.0
2006-12-04 23:11:00,1.92917,1.92917,1.92895,1.92895,8000000.0
2006-12-04 23:12:00,1.92891,1.92894,1.92872,1.92887,8000000.0
2006-12-04 23:13:00,1.92892,1.92909,1.92875,1.92875,7000000.0
2006-12-04 23:14:00,1.9288,1.9291,1.9288,1.9291,9000000.0
2006-12-04 23:15:00,1.92907,1.92926,1.92907,1.92926,8000000.0
2006-12-04 23:16:00,1.92985,1.92991,1.92952,1.92991,9000000.0
2006-12-04 23:17:00,1.92976,1.92993,1.92976,1.92993,7000000.0
2006-12-04 23:18:00,1.92995,1.93,1.92963,1.92994,7000000.0
2006-12-04 23:19:00,1.92989,1.92993,1.92955,1.92975,9000000.0
2006-12-04 23:20:00,1.9297,1.92988,1.92952,1.92964,9000000.0
2006-12-04 23:21:00,1.92964,1.93036,1.9296,1.93036,5000000.0
2006-12-04 23:22:00,1.93089,1.93104,1.93028,1.93028,7000000.0
2006-12-04 23:23:00,1.93036,1.93043,1.93033,1.93033,6000000.0
2006-12-04 23:24:00,1.92985,1.93036,1.92983,1.93033,9000000.0
2006-12-04 23:25:00,1.93017,1.93027,1.93004,1.93027,10000000.0
2006-12-04 23:26:00,1.93041,1.93041,1.93023,1.93027,9000000.0
2006-12-04 23:27:00,1.93062,1.93062,1.93048,1.93055,5000000.0
2006-12-04 23:28:00,1.93058,1.93063,1.93056,1.93056,7000000.0
2006-12-04 23:29:00,1.93043,1.93043,1.93037,1.93041,25000000.0
2006-12-04 23:30:00,1.93007,1.93031,1.93007,1.93031,7000000.0
2006-12-04 23:31:00,1.93043,1.93057,1.93043,1.93049,14000000.0
2006-12-04 23:32:00,1.93042,1.93065,1.9304,1.93047,9000000.0
2006-12-04 23:33:00,1.93056,1.93112,1.93056,1.93112,5000000.0
2006-12-04 23:34:00,1.93118,1.93122,1.93103,1.93121,8000000.0
2006-12-04 23:35:00,1.93118,1.93125,1.93117,1.93124,12000000.0
2006-12-04 23:36:00,1.93167,1.93175,1.9315,1.93175,9000000.0
2006-12-04 23:37:00,1.93168,1.93175,1.93154,1.93154,8000000.0
2006-12-04 23:38:00,1.93136,1.93143,1.93125,1.93126,8000000.0
2006-12-04 23:39:00,1.93117,1.93158,1.93117,1.93156,11000000.0
2006-12-04 23:40:00,1.9317,1.9317,1.93141,1.93143,21000000.0
2006-12-04 23:41:00,1.93179,1.93179,1.93137,1.93137,7000000.0
2006-12-04 23:42:00,1.93083,1.93083,1.93065,1.93066,19000000.0
2006-12-04 23:43:00,1.93072,1.93109,1.9307,1.93109,7000000.0
2006-12-04 23:44:00,1.93102,1.93102,1.93034,1.93052,8000000.0
2006-12-04 23:45:00,1.93059,1.93085,1.93059,1.93072,7000000.0
2006-12-04 23:46:00,1.9306,1.93082,1.9306,1.93073,8000000.0
2006-12-04 23:47:00,1.93101,1.93111,1.93096,1.9311,7000000.0
2006-12-04 23:48:00,1.93108,1.9312,1.93072,1.93101,8000000.0
2006-12-04 23:49:00,1.93107,1.93107,1.9306,1.9306,8000000.0
2006-12-04 23:50:00,1.93087,1.93124,1.93086,1.93116,8000000.0
2006-12-04 23:51:00,1.93133,1.9314,1.93125,1.93128,7000000.0
2006-12-04 23:52:00,1.93111,1.93112,1.93082,1.931,7000000.0
2006-12-04 23:53:00,1.93131,1.93168,1.93131,1.9316,10000000.0
2006-12-04 23:54:00,1.93132,1.93175,1.93079,1.93079,7000000.0
2006-12-04 23:55:00,1.93065,1.93072,1.93057,1.93072,9000000.0
2006-12-04 23:56:00,1.93111,1.93189,1.93111,1.93147,12000000.0
2006-12-04 23:57:00,1.93152,1.93197,1.93152,1.93192,6000000.0
2006-12-04 23:58:00,1.93166,1.93179,1.93166,1.93166,8000000.0
2006-12-04 23:59:00,1.93216,1.9323,1.93216,1.93228,6000000.0
2006-12-05 00:00:00,1.93162,1.93162,1.93084,1.93086,7000000.0
2006-12-05 00:01:00,1.93086,1.931,1.93086,1.93093,8000000.0
2006-12-05 00:02:00,1.93093,1.93093,1.93049,1.93049,9000000.0
2006-12-05 00:03:00,1.93105,1.93121,1.93105,1.93121,5000000.0
2006-12-05 00:04:00,1.93121,1.93171,1.93121,1.93171,10000000.0
2006-12-05 00:05:00,1.93155,1.93178,1.93089,1.93173,9000000.0
2006-12-05 00:06:00,1.93249,1.93256,1.93243,1.93243,8000000.0
2006-12-05 00:07:00,1.93278,1.93278,1.93234,1.93234,9000000.0
2006-12-05 00:08:00,1.93213,1.93224,1.93194,1.93202,8000000.0
2006-12-05 00:09:00,1.93205,1.9323,1.93205,1.93208,9000000.0
2006-12-05 00:10:00,1.93177,1.93181,1.93166,1.93168,23000000.0
2006-12-05 00:11:00,1.93146,1.93146,1.93119,1.93138,11000000.0
2006-12-05 00:12:00,1.93161,1.93185,1.93153,1.93164,9000000.0
2006-12-05 00:13:00,1.93185,1.93193,1.93184,1.93187,8000000.0
2006-12-05 00:14:00,1.93181,1.93203,1.93181,1.93194,7000000.0
2006-12-05 00:15:00,1.93161,1.9319,1.93141,1.9319,10000000.0
2006-12-05 00:16:00,1.93169,1.93169,1.93107,1.93166,9000000.0
2006-12-05 00:17:00,1.93182,1.93207,1.93182,1.93207,7000000.0
2006-12-05 00:18:00,1.93182,1.93184,1.93171,1.93171,8000000.0
2006-12-05 00:19:00,1.93215,1.93215,1.93197,1.93211,11000000.0
2006-12-05 00:20:00,1.93205,1.93209,1.93198,1.93199,9000000.0
2006-12-05 00:21:00,1.93201,1.93228,1.93201,1.93228,8000000.0
2006-12-05 00:22:00,1.93224,1.93224,1.93193,1.93202,6000000.0
2006-12-05 00:23:00,1.93206,1.93226,1.93204,1.93226,7000000.0
2006-12-05 00:24:00,1.93209,1.93217,1.93197,1.93202,8000000.0
2006-12-05 00:25:00,1.93185,1.93197,1.93185,1.93197,11000000.0
2006-12-05 00:26:00,1.93222,1.93229,1.93192,1.93229,7000000.0
2006-12-05 00:27:00,1.93206,1.93206,1.93188,1.93188,10000000.0
2006-12-05 00:28:00,1.93194,1.93227,1.93191,1.93191,8000000.0
2006-12-05 00:29:00,1.93207,1.93233,1.93207,1.93233,6000000.0
2006-12-05 00:30:00,1.93235,1.93271,1.93228,1.93271,7000000.0
2006-12-05 00:31:00,1.93266,1.93276,1.93254,1.93276,7000000.0
2006-12-05 00:32:00,1.93278,1.93299,1.93272,1.93299,7000000.0
2006-12-05 00:33:00,1.93314,1.93323,1.93293,1.93323,7000000.0
2006-12-05 00:34:00,1.93263,1.93269,1.93236,1.93268,7000000.0
2006-12-05 00:35:00,1.93272,1.93272,1.93224,1.93224,6000000.0
2006-12-05 00:36:00,1.93211,1.93227,1.93211,1.93227,5000000.0
2006-12-05 00:38:00,1.93183,1.93216,1.93168,1.93214,7000000.0
2006-12-05 00:39:00,1.93203,1.93227,1.93203,1.93218,10000000.0
2006-12-05 00:40:00,1.93213,1.93248,1.93213,1.93248,7000000.0
2006-12-05 00:41:00,1.93202,1.93218,1.93196,1.93218,6000000.0
2006-12-05 00:42:00,1.93245,1.93245,1.93218,1.93218,8000000.0
2006-12-05 00:43:00,1.93239,1.9325,1.93239,1.93247,8000000.0
2006-12-05 00:44:00,1.9324,1.9324,1.93177,1.93221,11000000.0
2006-12-05 00:45:00,1.93208,1.93236,1.93208,1.93236,7000000.0
2006-12-05 00:46:00,1.93177,1.93182,1.93158,1.93182,10000000.0
2006-12-05 00:47:00,1.93206,1.93206,1.93178,1.93178,7000000.0
2006-12-05 00:48:00,1.93148,1.93148,1.93109,1.93128,8000000.0
2006-12-05 00:49:00,1.93138,1.93138,1.93108,1.93108,5000000.0
2006-12-05 00:50:00,1.931,1.93137,1.931,1.93134,10000000.0
2006-12-05 00:51:00,1.93134,1.93134,1.93118,1.93124,5000000.0
2006-12-05 00:52:00,1.9315,1.9315,1.93116,1.93116,7000000.0
2006-12-05 00:53:00,1.93148,1.93181,1.93148,1.93179,11000000.0
2006-12-05 00:54:00,1.93187,1.93187,1.93159,1.93159,10000000.0
2006-12-05 00:55:00,1.93186,1.93198,1.93166,1.93171,7000000.0
2006-12-05 00:56:00,1.93187,1.9321,1.93173,1.9321,7000000.0
2006-12-05 00:57:00,1.93198,1.9322,1.93152,1.9322,8000000.0
2006-12-05 00:58:00,1.93209,1.93225,1.93209,1.93219,10000000.0
2006-12-05 00:59:00,1.93218,1.93218,1.93209,1.93214,7000000.0
2006-12-05 01:00:00,1.93207,1.93211,1.93186,1.93187,19000000.0
2006-12-05 01:01:00,1.93172,1.93172,1.93136,1.93144,12000000.0
2006-12-05 01:02:00,1.93211,1.93229,1.93196,1.93196,8000000.0
2006-12-05 01:03:00,1.93139,1.93139,1.93102,1.93107,7000000.0
2006-12-05 01:04:00,1.93126,1.93224,1.93126,1.9319,8000000.0
2006-12-05 01:05:00,1.93186,1.932,1.93183,1.932,7000000.0
2006-12-05 01:06:00,1.93225,1.9325,1.93225,1.93238,8000000.0
2006-12-05 01:07:00,1.93224,1.93228,1.93211,1.93214,11000000.0
2006-12-05 01:08:00,1.9323,1.93248,1.93214,1.93247,10000000.0
2006-12-05 01:09:00,1.93252,1.93252,1.93219,1.93241,8000000.0
2006-12-05 01:10:00,1.9324,1.93254,1.93226,1.93241,10000000.0
2006-12-05 01:11:00,1.93248,1.93271,1.93247,1.93257,11000000.0
2006-12-05 01:12:00,1.93265,1.93266,1.93248,1.93252,8000000.0
2006-12-05 01:13:00,1.93262,1.9328,1.93238,1.93238,8000000.0
2006-12-05 01:14:00,1.93242,1.93242,1.93222,1.93227,10000000.0
2006-12-05 01:15:00,1.9324,1.93251,1.93229,1.93251,10000000.0
2006-12-05 01:16:00,1.93248,1.9326,1.93242,1.93259,8000000.0
2006-12-05 01:17:00,1.93246,1.93246,1.93192,1.93192,11000000.0
2006-12-05 01:18:00,1.93239,1.93267,1.93223,1.93242,10000000.0
2006-12-05 01:19:00,1.93249,1.93263,1.93248,1.93259,11000000.0
2006-12-05 01:20:00,1.93262,1.93266,1.9324,1.9324,13000000.0
2006-12-05 01:21:00,1.93242,1.93245,1.93239,1.93243,7000000.0
2006-12-05 01:22:00,1.93231,1.93241,1.93201,1.93205,7000000.0
2006-12-05 01:23:00,1.93204,1.93239,1.93204,1.93239,8000000.0
2006-12-05 01:24:00,1.93231,1.93233,1.93206,1.93233,7000000.0
2006-12-05 01:25:00,1.93236,1.93237,1.93221,1.93225,8000000.0
2006-12-05 01:26:00,1.93222,1.93251,1.93222,1.93244,14000000.0
2006-12-05 01:27:00,1.93251,1.93259,1.93251,1.93259,15000000.0
2006-12-05 01:28:00,1.93242,1.93249,1.9323,1.93233,9000000.0
2006-12-05 01:29:00,1.93203,1.93224,1.93198,1.93217,10000000.0
2006-12-05 01:30:00,1.93221,1.93248,1.93216,1.93248,10000000.0
2006-12-05 01:31:00,1.9325,1.9325,1.93213,1.93221,7000000.0
2006-12-05 01:32:00,1.93217,1.93217,1.93201,1.93214,18000000.0
2006-12-05 01:33:00,1.93235,1.93235,1.93217,1.93217,6000000.0
2006-12-05 01:34:00,1.93211,1.93214,1.93209,1.93213,16000000.0
2006-12-05 01:35:00,1.93202,1.93202,1.93143,1.93143,8000000.0
2006-12-05 01:36:00,1.93157,1.9316,1.93154,1.9316,9000000.0
2006-12-05 01:37:00,1.93159,1.93159,1.93135,1.93154,5000000.0
2006-12-05 01:38:00,1.93151,1.93179,1.93142,1.93179,12000000.0
2006-12-05 01:39:00,1.93182,1.93182,1.93163,1.93177,12000000.0
2006-12-05 01:40:00,1.93182,1.93182,1.93169,1.93169,7000000.0
2006-12-05 01:41:00,1.93164,1.93171,1.93164,1.93165,11000000.0
2006-12-05 01:42:00,1.93158,1.93163,1.93156,1.93156,7000000.0
2006-12-05 01:44:00,1.93154,1.93156,1.93149,1.93155,7000000.0
2006-12-05 01:45:00,1.93153,1.93154,1.93129,1.93129,7000000.0
2006-12-05 01:46:00,1.93115,1.93137,1.93108,1.93137,7000000.0
2006-12-05 01:48:00,1.93152,1.93171,1.93143,1.93171,7000000.0
2006-12-05 01:49:00,1.93175,1.93175,1.93148,1.93167,8000000.0
2006-12-05 01:50:00,1.93167,1.93184,1.93156,1.93172,10000000.0
2006-12-05 01:51:00,1.93182,1.93209,1.93176,1.93176,16000000.0
2006-12-05 01:52:00,1.93179,1.93203,1.93179,1.93198,13000000.0
2006-12-05 01:53:00,1.93199,1.93229,1.93192,1.93229,7000000.0
2006-12-05 01:54:00,1.93241,1.93261,1.93241,1.93258,9000000.0
2006-12-05 01:55:00,1.93239,1.93252,1.93228,1.9323,11000000.0
2006-12-05 01:56:00,1.93254,1.93278,1.93254,1.93276,17000000.0
2006-12-05 01:57:00,1.93276,1.93276,1.93258,1.93258,13000000.0
2006-12-05 01:58:00,1.93302,1.93302,1.93288,1.93288,10000000.0
2006-12-05 01:59:00,1.93293,1.93333,1.93293,1.93329,7000000.0
2006-12-05 02:00:00,1.93327,1.93331,1.93317,1.93322,10000000.0
2006-12-05 02:01:00,1.93314,1.93314,1.93235,1.93235,8000000.0
2006-12-05 02:02:00,1.9324,1.9328,1.9324,1.9328,7000000.0
2006-12-05 02:03:00,1.9328,1.93297,1.93097,1.93297,10000000.0
2006-12-05 02:04:00,1.93316,1.93344,1.93316,1.93344,7000000.0
2006-12-05 02:05:00,1.93322,1.93322,1.93291,1.93299,10000000.0
2006-12-05 02:06:00,1.93314,1.93324,1.93305,1.93305,10000000.0
2006-12-05 02:07:00,1.93306,1.93325,1.93306,1.93325,8000000.0
2006-12-05 02:08:00,1.93331,1.93331,1.93285,1.93291,8000000.0
2006-12-05 02:09:00,1.93278,1.93311,1.93278,1.93311,7000000.0
2006-12-05 02:10:00,1.93327,1.93368,1.93326,1.93326,9000000.0
2006-12-05 02:11:00,1.93363,1.93363,1.93345,1.93347,8000000.0
2006-12-05 02:12:00,1.93328,1.93328,1.93291,1.93323,8000000.0
2006-12-05 02:13:00,1.93346,1.93355,1.93346,1.93354,7000000.0
2006-12-05 02:14:00,1.93342,1.93349,1.93316,1.93336,9000000.0
2006-12-05 02:15:00,1.93336,1.93347,1.93333,1.93346,8000000.0
2006-12-05 02:16:00,1.93348,1.93348,1.93331,1.93331,8000000.0
2006-12-05 02:17:00,1.93366,1.9342,1.93366,1.9342,6000000.0
2006-12-05 02:18:00,1.93382,1.934,1.93382,1.934,7000000.0
2006-12-05 02:19:00,1.93409,1.93427,1.93397,1.93427,11000000.0
2006-12-05 02:20:00,1.93425,1.93427,1.93413,1.93415,6000000.0
2006-12-05 02:21:00,1.93435,1.93447,1.93431,1.93442,7000000.0
2006-12-05 02:22:00,1.93444,1.93445,1.93423,1.93445,8000000.0
2006-12-05 02:23:00,1.93426,1.93433,1.93411,1.93433,10000000.0
2006-12-05 02:24:00,1.93433,1.93433,1.93403,1.93408,11000000.0
2006-12-05 02:25:00,1.93438,1.9345,1.93434,1.93449,11000000.0
2006-12-05 02:26:00,1.93486,1.93486,1.93463,1.93463,8000000.0
2006-12-05 02:27:00,1.9343,1.9343,1.93396,1.93396,9000000.0
2006-12-05 02:28:00,1.93421,1.93448,1.93421,1.93428,10000000.0
2006-12-05 02:29:00,1.93446,1.93463,1.9343,1.93463,7000000.0
2006-12-05 02:30:00,1.93464,1.93464,1.9345,1.93462,5000000.0
2006-12-05 02:31:00,1.93471,1.93484,1.93439,1.93439,8000000.0
2006-12-05 02:32:00,1.93427,1.93429,1.93401,1.93401,8000000.0
2006-12-05 02:33:00,1.93412,1.9344,1.93412,1.93439,8000000.0
2006-12-05 02:34:00,1.93423,1.93433,1.9341,1.93417,7000000.0
2006-12-05 02:35:00,1.93432,1.93436,1.93404,1.93423,11000000.0
2006-12-05 02:36:00,1.93389,1.93434,1.93389,1.93426,7000000.0
2006-12-05 02:38:00,1.93397,1.93414,1.93397,1.9341,7000000.0
2006-12-05 02:39:00,1.93402,1.93423,1.93357,1.93357,8000000.0
2006-12-05 02:40:00,1.93358,1.93363,1.93331,1.93331,7000000.0
2006-12-05 02:41:00,1.93353,1.93353,1.93343,1.93343,8000000.0
2006-12-05 02:42:00,1.93351,1.93357,1.93347,1.93357,5000000.0
2006-12-05 02:43:00,1.93356,1.93356,1.93345,1.93351,9000000.0
2006-12-05 02:44:00,1.93346,1.93361,1.93289,1.93289,7000000.0
2006-12-05 02:45:00,1.93278,1.93285,1.93266,1.93276,8000000.0
2006-12-05 02:46:00,1.93268,1.93278,1.93245,1.93257,8000000.0
2006-12-05 02:47:00,1.93244,1.93251,1.93207,1.93207,9000000.0
2006-12-05 02:48:00,1.9318,1.93183,1.93119,1.93119,8000000.0
2006-12-05 02:49:00,1.93151,1.93229,1.93151,1.93229,11000000.0
2006-12-05 02:50:00,1.93241,1.93246,1.9323,1.93246,7000000.0
2006-12-05 02:51:00,1.93265,1.93265,1.93237,1.93252,8000000.0
2006-12-05 02:52:00,1.93254,1.93261,1.93236,1.93252,6000000.0
2006-12-05 02:53:00,1.93273,1.93295,1.93273,1.93281,8000000.0
2006-12-05 02:54:00,1.93262,1.93286,1.93262,1.93286,8000000.0
2006-12-05 02:55:00,1.93294,1.93382,1.93294,1.93382,8000000.0
2006-12-05 02:56:00,1.93448,1.93513,1.93445,1.93513,7000000.0
2006-12-05 02:57:00,1.93554,1.93554,1.93506,1.93527,8000000.0
2006-12-05 02:58:00,1.93523,1.93534,1.93523,1.93526,6000000.0
2006-12-05 02:59:00,1.93532,1.93532,1.9351,1.9351,9000000.0
2006-12-05 03:00:00,1.93541,1.93546,1.93531,1.9354,6000000.0
2006-12-05 03:01:00,1.93538,1.93538,1.93499,1.93499,8000000.0
2006-12-05 03:02:00,1.93509,1.93543,1.93504,1.93537,11000000.0
2006-12-05 03:03:00,1.93536,1.93538,1.93533,1.93534,7000000.0
2006-12-05 03:04:00,1.93528,1.93544,1.93506,1.93528,7000000.0
2006-12-05 03:05:00,1.93535,1.93561,1.93534,1.93561,8000000.0
2006-12-05 03:06:00,1.93575,1.93575,1.93495,1.93506,8000000.0
2006-12-05 03:08:00,1.93511,1.93516,1.93511,1.93511,5000000.0
2006-12-05 03:09:00,1.93495,1.93496,1.93415,1.93415,8000000.0
2006-12-05 03:10:00,1.93407,1.9344,1.93407,1.93433,7000000.0
2006-12-05 03:11:00,1.93434,1.93434,1.93417,1.93424,10000000.0
2006-12-05 03:12:00,1.93416,1.93462,1.93401,1.93462,7000000.0
2006-12-05 03:13:00,1.9348,1.93484,1.93446,1.93446,11000000.0
2006-12-05 03:14:00,1.93443,1.93443,1.9341,1.93416,11000000.0
2006-12-05 03:15:00,1.93384,1.93432,1.93381,1.93432,7000000.0
2006-12-05 03:16:00,1.93449,1.93517,1.93437,1.93517,7000000.0
2006-12-05 03:17:00,1.93496,1.93526,1.93471,1.93526,11000000.0
2006-12-05 03:18:00,1.93476,1.93493,1.93454,1.93454,10000000.0
2006-12-05 03:19:00,1.9344,1.93459,1.9344,1.93459,6000000.0
2006-12-05 03:20:00,1.93463,1.93494,1.93463,1.93492,7000000.0
2006-12-05 03:21:00,1.93471,1.93475,1.93422,1.93474,7000000.0
2006-12-05 03:22:00,1.93452,1.93452,1.93429,1.93432,7000000.0
2006-12-05 03:23:00,1.93436,1.9344,1.93425,1.93433,7000000.0
2006-12-05 03:24:00,1.93411,1.93411,1.93211,1.93367,8000000.0
2006-12-05 03:25:00,1.93338,1.93397,1.93334,1.93397,8000000.0
2006-12-05 03:26:00,1.93429,1.93483,1.93429,1.93467,11000000.0
2006-12-05 03:27:00,1.93506,1.93543,1.93506,1.93521,8000000.0
2006-12-05 03:28:00,1.93554,1.93567,1.93542,1.93565,10000000.0
2006-12-05 03:29:00,1.93577,1.93577,1.93534,1.93553,11000000.0
2006-12-05 03:30:00,1.93589,1.93612,1.93578,1.93612,7000000.0
2006-12-05 03:31:00,1.93605,1.93612,1.9359,1.9359,9000000.0
2006-12-05 03:32:00,1.93587,1.93587,1.93577,1.93577,6000000.0
2006-12-05 03:33:00,1.93519,1.93519,1.93473,1.93511,7000000.0
2006-12-05 03:34:00,1.93511,1.93511,1.93485,1.93487,8000000.0
2006-12-05 03:35:00,1.93475,1.93501,1.93475,1.93485,10000000.0
2006-12-05 03:36:00,1.93488,1.93488,1.93463,1.93463,5000000.0
2006-12-05 03:37:00,1.93481,1.93488,1.93478,1.93478,9000000.0
2006-12-05 03:38:00,1.93483,1.93483,1.9346,1.93469,7000000.0
2006-12-05 03:39:00,1.93458,1.93458,1.93448,1.93448,8000000.0
2006-12-05 03:40:00,1.93439,1.93462,1.93439,1.93462,3000000.0
2006-12-05 03:41:00,1.9347,1.93475,1.93462,1.93466,10000000.0
2006-12-05 03:42:00,1.93445,1.93466,1.93445,1.93456,10000000.0
2006-12-05 03:43:00,1.93438,1.93456,1.93432,1.93432,8000000.0
2006-12-05 03:44:00,1.93447,1.93479,1.93447,1.93479,5000000.0
2006-12-05 03:45:00,1.93484,1.93504,1.93481,1.93504,8000000.0
2006-12-05 03:46:00,1.93487,1.935,1.93482,1.935,7000000.0
2006-12-05 03:47:00,1.93501,1.93501,1.93462,1.93462,7000000.0
2006-12-05 03:48:00,1.93481,1.93498,1.93481,1.93498,3000000.0
2006-12-05 03:49:00,1.9349,1.93491,1.93468,1.93469,8000000.0
2006-12-05 03:50:00,1.93484,1.93488,1.93471,1.9348,8000000.0
2006-12-05 03:51:00,1.93477,1.93477,1.93456,1.93461,9000000.0
2006-12-05 03:52:00,1.9348,1.93508,1.9348,1.93508,8000000.0
2006-12-05 03:53:00,1.9351,1.9351,1.93463,1.93463,10000000.0
2006-12-05 03:54:00,1.9346,1.93498,1.9346,1.9349,7000000.0
2006-12-05 03:55:00,1.9352,1.93525,1.93499,1.93521,7000000.0
2006-12-05 03:56:00,1.93536,1.93536,1.9349,1.9349,7000000.0
2006-12-05 03:57:00,1.93435,1.93453,1.93431,1.93449,8000000.0
2006-12-05 03:58:00,1.93441,1.93448,1.93247,1.93416,7000000.0
2006-12-05 03:59:00,1.93387,1.93387,1.93351,1.93351,7000000.0
2006-12-05 04:00:00,1.93372,1.93372,1.93338,1.9336,6000000.0
2006-12-05 04:01:00,1.93405,1.93416,1.93402,1.93415,7000000.0
2006-12-05 04:02:00,1.93355,1.93375,1.93355,1.93373,8000000.0
2006-12-05 04:03:00,1.93318,1.93328,1.93303,1.9332,8000000.0
2006-12-05 04:04:00,1.93353,1.93372,1.93351,1.93351,8000000.0
2006-12-05 04:05:00,1.93327,1.93335,1.93309,1.93312,8000000.0
2006-12-05 04:06:00,1.93298,1.93328,1.93298,1.93328,9000000.0
2006-12-05 04:07:00,1.93309,1.93327,1.93295,1.93301,11000000.0
2006-12-05 04:08:00,1.93318,1.93332,1.93318,1.93332,3000000.0
2006-12-05 04:09:00,1.93343,1.93355,1.93338,1.93338,7000000.0
2006-12-05 04:10:00,1.93261,1.933,1.93261,1.93284,8000000.0
2006-12-05 04:11:00,1.93279,1.93297,1.93279,1.93288,7000000.0
2006-12-05 04:12:00,1.93275,1.93327,1.93275,1.93327,7000000.0
2006-12-05 04:13:00,1.93327,1.93327,1.93282,1.93282,8000000.0
2006-12-05 04:14:00,1.93328,1.93328,1.93305,1.93305,7000000.0
2006-12-05 04:15:00,1.93307,1.93313,1.93269,1.93269,7000000.0
2006-12-05 04:16:00,1.93248,1.9327,1.93238,1.93238,8000000.0
2006-12-05 04:17:00,1.93247,1.933,1.93247,1.933,7000000.0
2006-12-05 04:18:00,1.9329,1.9329,1.93271,1.93277,8000000.0
2006-12-05 04:19:00,1.93287,1.93287,1.93268,1.93278,8000000.0
2006-12-05 04:20:00,1.93273,1.93315,1.93264,1.93315,10000000.0
2006-12-05 04:22:00,1.93317,1.93317,1.93299,1.93305,9000000.0
2006-12-05 04:23:00,1.93309,1.93309,1.93284,1.9329,7000000.0
2006-12-05 04:24:00,1.93282,1.93308,1.93282,1.93308,9000000.0
2006-12-05 04:26:00,1.93292,1.93308,1.93292,1.93301,7000000.0
2006-12-05 04:27:00,1.93312,1.93312,1.93285,1.93285,8000000.0
2006-12-05 04:28:00,1.93283,1.93295,1.93275,1.93288,7000000.0
2006-12-05 04:29:00,1.93272,1.93304,1.93272,1.93304,8000000.0
2006-12-05 04:30:00,1.93329,1.93329,1.93295,1.93301,9000000.0
2006-12-05 04:31:00,1.93288,1.93337,1.9328,1.93337,10000000.0
2006-12-05 04:32:00,1.93318,1.93321,1.9328,1.933,9000000.0
2006-12-05 04:33:00,1.93288,1.93288,1.93267,1.93267,8000000.0
2006-12-05 04:34:00,1.93282,1.93296,1.93282,1.93295,7000000.0
2006-12-05 04:35:00,1.93319,1.93336,1.93319,1.93329,7000000.0
2006-12-05 04:36:00,1.93317,1.93322,1.93276,1.93276,6000000.0
2006-12-05 04:37:00,1.9333,1.93339,1.93319,1.93328,11000000.0
2006-12-05 04:38:00,1.93305,1.93305,1.93282,1.93294,9000000.0
2006-12-05 04:39:00,1.93293,1.93304,1.93293,1.93304,9000000.0
2006-12-05 04:40:00,1.93333,1.93333,1.9331,1.93326,9000000.0
2006-12-05 04:41:00,1.93357,1.93364,1.93349,1.93354,8000000.0
2006-12-05 04:42:00,1.93335,1.93335,1.93313,1.93316,7000000.0
2006-12-05 04:43:00,1.93331,1.93331,1.93259,1.93269,11000000.0
2006-12-05 04:44:00,1.93298,1.9332,1.93295,1.9332,9000000.0
2006-12-05 04:45:00,1.93314,1.93329,1.93298,1.93329,8000000.0
2006-12-05 04:46:00,1.93341,1.93349,1.93341,1.93345,6000000.0
2006-12-05 04:47:00,1.93356,1.93356,1.93354,1.93354,2000000.0
2006-12-05 04:48:00,1.93363,1.93363,1.93345,1.93353,7000000.0
2006-12-05 04:50:00,1.93351,1.93354,1.93336,1.93354,5000000.0
2006-12-05 04:51:00,1.93346,1.93346,1.933,1.933,7000000.0
2006-12-05 04:52:00,1.93296,1.93333,1.93296,1.93333,10000000.0
2006-12-05 04:53:00,1.93352,1.93367,1.93293,1.93293,9000000.0
2006-12-05 04:54:00,1.93344,1.93344,1.93321,1.93321,7000000.0
2006-12-05 04:55:00,1.93321,1.93386,1.93321,1.93386,8000000.0
2006-12-05 04:56:00,1.93393,1.9341,1.93385,1.93385,7000000.0
2006-12-05 04:57:00,1.93413,1.93426,1.93393,1.93393,8000000.0
2006-12-05 04:58:00,1.93427,1.93436,1.93378,1.93378,8000000.0
2006-12-05 04:59:00,1.934,1.93412,1.93396,1.93399,8000000.0
2006-12-05 05:00:00,1.93352,1.93352,1.9331,1.9331,7000000.0
2006-12-05 05:01:00,1.93314,1.9333,1.93311,1.93323,7000000.0
2006-12-05 05:02:00,1.93334,1.93334,1.93309,1.9331,7000000.0
2006-12-05 05:03:00,1.93301,1.93306,1.93286,1.93306,7000000.0
2006-12-05 05:04:00,1.9331,1.93344,1.9331,1.9332,7000000.0
2006-12-05 05:05:00,1.93293,1.93309,1.93293,1.93306,8000000.0
2006-12-05 05:06:00,1.93296,1.93324,1.93296,1.9332,8000000.0
2006-12-05 05:07:00,1.93329,1.93329,1.93283,1.93288,8000000.0
2006-12-05 05:08:00,1.93291,1.93308,1.93291,1.933,10000000.0
2006-12-05 05:10:00,1.93322,1.93322,1.93297,1.93307,7000000.0
2006-12-05 05:11:00,1.93313,1.93313,1.9325,1.9325,8000000.0
2006-12-05 05:12:00,1.93253,1.93268,1.93253,1.93258,11000000.0
2006-12-05 05:13:00,1.93238,1.93238,1.93212,1.93212,8000000.0
2006-12-05 05:14:00,1.93233,1.93246,1.93226,1.93241,11000000.0
2006-12-05 05:15:00,1.93252,1.93285,1.93252,1.93262,11000000.0
2006-12-05 05:16:00,1.93262,1.93262,1.93212,1.93251,9000000.0
2006-12-05 05:17:00,1.93244,1.9325,1.93231,1.93235,8000000.0
2006-12-05 05:18:00,1.93233,1.93266,1.93233,1.93265,8000000.0
2006-12-05 05:19:00,1.93272,1.933,1.93261,1.933,7000000.0
2006-12-05 05:20:00,1.9329,1.9329,1.93243,1.9329,10000000.0
2006-12-05 05:21:00,1.93305,1.93314,1.93274,1.93274,8000000.0
2006-12-05 05:22:00,1.93251,1.9327,1.93251,1.9326,7000000.0
2006-12-05 05:23:00,1.93291,1.93302,1.93283,1.93283,10000000.0
2006-12-05 05:24:00,1.93306,1.93306,1.9327,1.93282,7000000.0
2006-12-05 05:25:00,1.93288,1.93306,1.93275,1.93306,7000000.0
2006-12-05 05:26:00,1.93307,1.93307,1.93255,1.93263,7000000.0
2006-12-05 05:27:00,1.9325,1.93263,1.9324,1.93257,8000000.0
2006-12-05 05:28:00,1.93268,1.93299,1.93268,1.93283,9000000.0
2006-12-05 05:29:00,1.93287,1.93292,1.93272,1.93284,7000000.0
2006-12-05 05:30:00,1.93279,1.93279,1.93261,1.93261,7000000.0
2006-12-05 05:31:00,1.93314,1.93333,1.9331,1.93332,8000000.0
2006-12-05 05:32:00,1.93328,1.93329,1.93308,1.93329,8000000.0
2006-12-05 05:34:00,1.93332,1.93332,1.93308,1.93308,5000000.0
2006-12-05 05:35:00,1.93308,1.93319,1.93271,1.93271,7000000.0
2006-12-05 05:36:00,1.9328,1.93302,1.9328,1.93299,11000000.0
2006-12-05 05:37:00,1.93325,1.93332,1.93319,1.93332,7000000.0
2006-12-05 05:38:00,1.93336,1.93356,1.93336,1.93339,6000000.0
2006-12-05 05:40:00,1.93321,1.93342,1.93315,1.93342,8000000.0
2006-12-05 05:41:00,1.93342,1.93347,1.93336,1.93342,8000000.0
2006-12-05 05:42:00,1.93345,1.93345,1.93316,1.93325,7000000.0
2006-12-05 05:43:00,1.93332,1.93334,1.93311,1.9332,9000000.0
2006-12-05 05:44:00,1.93332,1.93343,1.93304,1.93343,8000000.0
2006-12-05 05:45:00,1.93321,1.93343,1.93316,1.93334,11000000.0
2006-12-05 05:46:00,1.93317,1.93345,1.93317,1.93345,5000000.0
2006-12-05 05:47:00,1.93367,1.93372,1.93362,1.93362,8000000.0
2006-12-05 05:48:00,1.9336,1.93375,1.9336,1.93375,7000000.0
2006-12-05 05:49:00,1.93357,1.93381,1.93357,1.93366,8000000.0
2006-12-05 05:50:00,1.93427,1.93434,1.93415,1.9343,9000000.0
2006-12-05 05:51:00,1.93433,1.93439,1.93423,1.93423,8000000.0
2006-12-05 05:52:00,1.93399,1.93415,1.93399,1.93415,8000000.0
2006-12-05 05:53:00,1.93417,1.93425,1.93417,1.93419,7000000.0
2006-12-05 05:54:00,1.93415,1.93417,1.93409,1.93416,10000000.0
2006-12-05 05:55:00,1.93409,1.93409,1.93382,1.93382,8000000.0
2006-12-05 05:56:00,1.93384,1.9339,1.93382,1.9339,5000000.0
2006-12-05 05:57:00,1.93384,1.93412,1.93382,1.93412,8000000.0
2006-12-05 05:58:00,1.93411,1.93411,1.93382,1.93392,9000000.0
2006-12-05 05:59:00,1.93377,1.93377,1.93356,1.9336,10000000.0
2006-12-05 06:00:00,1.93355,1.93399,1.93355,1.93399,8000000.0
2006-12-05 06:01:00,1.93397,1.93408,1.93397,1.93398,7000000.0
2006-12-05 06:02:00,1.93394,1.93394,1.93356,1.93356,7000000.0
2006-12-05 06:03:00,1.93367,1.9338,1.93358,1.93378,8000000.0
2006-12-05 06:04:00,1.93382,1.93382,1.93362,1.93372,7000000.0
2006-12-05 06:05:00,1.93401,1.93401,1.93369,1.93384,7000000.0
2006-12-05 06:06:00,1.93378,1.93378,1.93372,1.93375,5000000.0
2006-12-05 06:08:00,1.93372,1.93372,1.93342,1.93342,6000000.0
2006-12-05 06:10:00,1.93346,1.93346,1.93333,1.93334,8000000.0
2006-12-05 06:11:00,1.93342,1.93342,1.93328,1.93334,8000000.0
2006-12-05 06:12:00,1.93306,1.93309,1.93296,1.933,8000000.0
2006-12-05 06:14:00,1.9331,1.93344,1.9331,1.93344,7000000.0
2006-12-05 06:15:00,1.93344,1.93344,1.93315,1.93315,8000000.0
2006-12-05 06:16:00,1.93351,1.93351,1.93342,1.93342,5000000.0
2006-12-05 06:17:00,1.93333,1.93362,1.93333,1.9334,7000000.0
2006-12-05 06:18:00,1.93332,1.93341,1.93311,1.93311,9000000.0
2006-12-05 06:19:00,1.93326,1.93331,1.93316,1.93316,7000000.0
2006-12-05 06:20:00,1.93325,1.93325,1.93309,1.93309,3000000.0
2006-12-05 06:21:00,1.93305,1.93307,1.93284,1.93286,8000000.0
2006-12-05 06:22:00,1.93293,1.93313,1.93276,1.93313,8000000.0
2006-12-05 06:23:00,1.93322,1.93364,1.93322,1.93354,8000000.0
2006-12-05 06:24:00,1.93349,1.93366,1.93347,1.93363,11000000.0
2006-12-05 06:26:00,1.93362,1.93363,1.93344,1.93347,11000000.0
2006-12-05 06:27:00,1.93335,1.93342,1.93324,1.93324,7000000.0
2006-12-05 06:28:00,1.93321,1.93321,1.93306,1.9331,8000000.0
2006-12-05 06:29:00,1.93318,1.93346,1.93317,1.93345,8000000.0
2006-12-05 06:30:00,1.93348,1.93348,1.93325,1.93325,8000000.0
2006-12-05 06:31:00,1.93317,1.9332,1.93301,1.93317,7000000.0
2006-12-05 06:32:00,1.93311,1.93316,1.93251,1.93251,6000000.0
2006-12-05 06:33:00,1.93317,1.93334,1.93317,1.93328,7000000.0
2006-12-05 06:34:00,1.93336,1.93336,1.93308,1.93308,7000000.0
2006-12-05 06:35:00,1.93323,1.93363,1.93323,1.9336,11000000.0
2006-12-05 06:36:00,1.9335,1.93351,1.93339,1.93339,5000000.0
2006-12-05 06:37:00,1.93331,1.93331,1.93304,1.93314,10000000.0
2006-12-05 06:39:00,1.93331,1.93336,1.93322,1.93329,11000000.0
2006-12-05 06:40:00,1.93326,1.93326,1.93286,1.93286,7000000.0
2006-12-05 06:41:00,1.93303,1.93303,1.93277,1.93277,7000000.0
2006-12-05 06:42:00,1.93302,1.93317,1.93302,1.93308,5000000.0
2006-12-05 06:43:00,1.93335,1.93368,1.93335,1.93368,7000000.0
2006-12-05 06:44:00,1.93325,1.9333,1.93309,1.9333,8000000.0
2006-12-05 06:45:00,1.93338,1.93338,1.93302,1.93316,8000000.0
2006-12-05 06:46:00,1.93336,1.93336,1.93305,1.93325,10000000.0
2006-12-05 06:47:00,1.93346,1.93348,1.93308,1.93308,8000000.0
2006-12-05 06:48:00,1.93303,1.93303,1.93284,1.93287,7000000.0
2006-12-05 06:49:00,1.93323,1.93323,1.93304,1.93313,8000000.0
2006-12-05 06:50:00,1.93312,1.93355,1.93312,1.93355,5000000.0
2006-12-05 06:51:00,1.93362,1.93362,1.93343,1.93347,10000000.0
2006-12-05 06:52:00,1.93351,1.93354,1.93336,1.93354,8000000.0
2006-12-05 06:53:00,1.93384,1.93385,1.93352,1.93352,8000000.0
2006-12-05 06:54:00,1.93334,1.93344,1.93321,1.93321,7000000.0
2006-12-05 06:55:00,1.93339,1.93346,1.93309,1.93322,7000000.0
2006-12-05 06:56:00,1.93309,1.93355,1.93309,1.93353,4000000.0
2006-12-05 06:57:00,1.9336,1.93367,1.93357,1.93362,7000000.0
2006-12-05 06:59:00,1.9336,1.9336,1.93327,1.93337,7000000.0
2006-12-05 07:00:00,1.93337,1.93351,1.93312,1.93312,7000000.0
2006-12-05 07:01:00,1.93319,1.93327,1.93291,1.93315,7000000.0
2006-12-05 07:02:00,1.93321,1.9333,1.93321,1.9333,7000000.0
2006-12-05 07:03:00,1.93329,1.9336,1.93329,1.9336,7000000.0
2006-12-05 07:04:00,1.93364,1.93364,1.93344,1.9335,8000000.0
2006-12-05 07:05:00,1.9335,1.93361,1.93344,1.93347,11000000.0
2006-12-05 07:06:00,1.93308,1.93342,1.93308,1.93342,11000000.0
2006-12-05 07:07:00,1.93334,1.93338,1.93325,1.93337,11000000.0
2006-12-05 07:08:00,1.93334,1.93334,1.93299,1.93329,9000000.0
2006-12-05 07:09:00,1.93334,1.93338,1.93321,1.93338,8000000.0
2006-12-05 07:12:00,1.93314,1.93344,1.93314,1.93344,7000000.0
2006-12-05 07:13:00,1.93335,1.9335,1.93335,1.93344,8000000.0
2006-12-05 07:14:00,1.93344,1.93373,1.93344,1.93373,7000000.0
2006-12-05 07:15:00,1.93379,1.93379,1.93353,1.93364,10000000.0
2006-12-05 07:16:00,1.93367,1.93367,1.93354,1.93366,8000000.0
2006-12-05 07:17:00,1.93346,1.93365,1.93346,1.93356,11000000.0
2006-12-05 07:18:00,1.9332,1.93326,1.93311,1.9332,8000000.0
2006-12-05 07:19:00,1.93327,1.93347,1.93327,1.93339,8000000.0
2006-12-05 07:20:00,1.93348,1.93353,1.93322,1.93347,9000000.0
2006-12-05 07:21:00,1.93345,1.9335,1.93335,1.93344,10000000.0
2006-12-05 07:22:00,1.93341,1.93342,1.93316,1.93327,11000000.0
2006-12-05 07:23:00,1.93326,1.93345,1.93318,1.93345,7000000.0
2006-12-05 07:24:00,1.9334,1.9334,1.93308,1.93308,9000000.0
2006-12-05 07:25:00,1.93326,1.93337,1.93318,1.93337,8000000.0
2006-12-05 07:26:00,1.93338,1.93358,1.93334,1.93334,7000000.0
2006-12-05 07:27:00,1.93345,1.93346,1.93333,1.93339,7000000.0
2006-12-05 07:29:00,1.93304,1.93335,1.93304,1.93335,8000000.0
2006-12-05 07:30:00,1.93316,1.93323,1.93303,1.93303,8000000.0
2006-12-05 07:31:00,1.93331,1.93338,1.93322,1.93322,7000000.0
2006-12-05 07:32:00,1.93336,1.93343,1.93317,1.93336,9000000.0
2006-12-05 07:33:00,1.93341,1.93358,1.93341,1.93358,8000000.0
2006-12-05 07:34:00,1.93331,1.93331,1.9331,1.9331,11000000.0
2006-12-05 07:35:00,1.93306,1.93333,1.93306,1.93329,8000000.0
2006-12-05 07:36:00,1.9331,1.9332,1.9331,1.93315,7000000.0
2006-12-05 07:37:00,1.93307,1.9332,1.93303,1.93303,7000000.0
2006-12-05 07:38:00,1.93302,1.93302,1.93282,1.93288,11000000.0
2006-12-05 07:39:00,1.93283,1.93302,1.93283,1.93302,7000000.0
2006-12-05 07:40:00,1.9331,1.93314,1.93297,1.93297,8000000.0
2006-12-05 07:41:00,1.93309,1.93319,1.93286,1.93286,9000000.0
2006-12-05 07:42:00,1.93291,1.93297,1.93283,1.93286,11000000.0
2006-12-05 07:43:00,1.9326,1.9327,1.93244,1.9325,7000000.0
2006-12-05 07:44:00,1.93261,1.93268,1.93243,1.93248,7000000.0
2006-12-05 07:45:00,1.93255,1.93267,1.93254,1.93258,7000000.0
2006-12-05 07:46:00,1.93252,1.93262,1.93248,1.93261,7000000.0
2006-12-05 07:47:00,1.93277,1.93285,1.93268,1.93271,7000000.0
2006-12-05 07:48:00,1.93257,1.93268,1.93251,1.93251,8000000.0
2006-12-05 07:49:00,1.93251,1.9331,1.93251,1.9331,8000000.0
2006-12-05 07:50:00,1.93315,1.93321,1.93306,1.93311,7000000.0
2006-12-05 07:51:00,1.93315,1.93325,1.93281,1.93325,8000000.0
2006-12-05 07:52:00,1.93328,1.9335,1.93328,1.9335,10000000.0
2006-12-05 07:53:00,1.93335,1.93352,1.93322,1.93348,11000000.0
2006-12-05 07:54:00,1.93353,1.93359,1.93334,1.93342,9000000.0
2006-12-05 07:55:00,1.93356,1.93365,1.9335,1.93355,9000000.0
2006-12-05 07:56:00,1.93382,1.93472,1.93382,1.93426,9000000.0
2006-12-05 07:57:00,1.93427,1.93459,1.93427,1.93449,7000000.0
2006-12-05 07:58:00,1.93441,1.93459,1.93438,1.93459,7000000.0
2006-12-05 07:59:00,1.93441,1.93469,1.93437,1.93457,7000000.0
2006-12-05 08:00:00,1.93423,1.93447,1.93423,1.93437,8000000.0
2006-12-05 08:01:00,1.93444,1.93482,1.93442,1.93469,10000000.0
2006-12-05 08:02:00,1.93503,1.93504,1.93476,1.93476,7000000.0
2006-12-05 08:03:00,1.93461,1.93476,1.93448,1.93468,8000000.0
2006-12-05 08:04:00,1.9345,1.93458,1.93435,1.93435,8000000.0
2006-12-05 08:06:00,1.9344,1.9344,1.9342,1.9342,6000000.0
2006-12-05 08:07:00,1.93431,1.93469,1.93412,1.93469,7000000.0
2006-12-05 08:08:00,1.93456,1.93465,1.93446,1.93446,7000000.0
2006-12-05 08:10:00,1.93423,1.93423,1.93401,1.93404,7000000.0
2006-12-05 08:11:00,1.9341,1.93428,1.93405,1.93421,8000000.0
2006-12-05 08:12:00,1.93435,1.93445,1.93425,1.9344,9000000.0
2006-12-05 08:13:00,1.93434,1.93446,1.93431,1.93446,7000000.0
2006-12-05 08:14:00,1.9344,1.93456,1.93422,1.93456,9000000.0
2006-12-05 08:15:00,1.93459,1.93459,1.93449,1.93451,8000000.0
2006-12-05 08:16:00,1.93446,1.93446,1.93412,1.93423,11000000.0
2006-12-05 08:17:00,1.93421,1.93463,1.93421,1.93463,7000000.0
2006-12-05 08:18:00,1.93471,1.93485,1.93457,1.93481,9000000.0
2006-12-05 08:20:00,1.9346,1.93497,1.9346,1.93497,8000000.0
2006-12-05 08:21:00,1.93489,1.93489,1.93462,1.93477,8000000.0
2006-12-05 08:22:00,1.93476,1.93479,1.93451,1.93479,8000000.0
2006-12-05 08:23:00,1.93479,1.93479,1.93432,1.93432,7000000.0
2006-12-05 08:24:00,1.93451,1.93479,1.93451,1.93479,7000000.0
2006-12-05 08:25:00,1.9348,1.93487,1.9348,1.93482,8000000.0
2006-12-05 08:26:00,1.93476,1.93481,1.93453,1.93453,7000000.0
2006-12-05 08:27:00,1.93481,1.93488,1.93469,1.93483,10000000.0
2006-12-05 08:28:00,1.93485,1.93509,1.93485,1.93509,7000000.0
2006-12-05 08:29:00,1.93492,1.9351,1.93487,1.93494,10000000.0
2006-12-05 08:30:00,1.93515,1.93515,1.93491,1.93491,7000000.0
2006-12-05 08:31:00,1.93487,1.93489,1.93478,1.93489,10000000.0
2006-12-05 08:32:00,1.9347,1.93481,1.93468,1.93477,8000000.0
2006-12-05 08:33:00,1.93489,1.93492,1.93489,1.93489,7000000.0
2006-12-05 08:34:00,1.93498,1.9352,1.93498,1.9352,9000000.0
2006-12-05 08:35:00,1.93515,1.93522,1.93504,1.93518,9000000.0
2006-12-05 08:36:00,1.93527,1.93542,1.9349,1.9349,8000000.0
2006-12-05 08:37:00,1.93477,1.93477,1.93439,1.93442,9000000.0
2006-12-05 08:38:00,1.93448,1.93459,1.93445,1.93453,10000000.0
2006-12-05 08:39:00,1.93447,1.93455,1.93437,1.93437,11000000.0
2006-12-05 08:40:00,1.93435,1.93472,1.93432,1.93462,8000000.0
2006-12-05 08:41:00,1.9345,1.93462,1.93442,1.9346,11000000.0
2006-12-05 08:42:00,1.93442,1.93486,1.93442,1.93485,10000000.0
2006-12-05 08:43:00,1.93472,1.93501,1.93472,1.93501,8000000.0
2006-12-05 08:44:00,1.93488,1.93494,1.93463,1.93463,10000000.0
2006-12-05 08:45:00,1.9344,1.93448,1.93434,1.93442,8000000.0
2006-12-05 08:46:00,1.93437,1.93459,1.933,1.93459,8000000.0
2006-12-05 08:47:00,1.93449,1.93449,1.9343,1.93448,7000000.0
2006-12-05 08:48:00,1.93446,1.93446,1.93426,1.93436,8000000.0
2006-12-05 08:49:00,1.93443,1.93451,1.93436,1.93446,11000000.0
2006-12-05 08:50:00,1.93453,1.93473,1.93453,1.93467,7000000.0
2006-12-05 08:51:00,1.93477,1.93477,1.9345,1.9345,8000000.0
2006-12-05 08:52:00,1.93454,1.93489,1.93454,1.93489,9000000.0
2006-12-05 08:53:00,1.9349,1.93491,1.9344,1.93485,8000000.0
2006-12-05 08:54:00,1.93475,1.93495,1.93475,1.93495,8000000.0
2006-12-05 08:55:00,1.93503,1.93503,1.93485,1.93498,8000000.0
2006-12-05 08:56:00,1.93492,1.93494,1.93481,1.93494,7000000.0
2006-12-05 08:57:00,1.93487,1.93493,1.93485,1.93487,8000000.0
2006-12-05 08:58:00,1.93476,1.93489,1.9347,1.93489,7000000.0
2006-12-05 08:59:00,1.93485,1.93485,1.93468,1.93472,7000000.0
2006-12-05 09:00:00,1.93474,1.93485,1.93474,1.9348,8000000.0
2006-12-05 09:01:00,1.93467,1.9348,1.93463,1.9348,9000000.0
2006-12-05 09:02:00,1.93484,1.93485,1.93471,1.93471,10000000.0
2006-12-05 09:03:00,1.93438,1.93484,1.93438,1.93451,7000000.0
2006-12-05 09:04:00,1.93414,1.93433,1.93414,1.93432,7000000.0
2006-12-05 09:05:00,1.93399,1.93417,1.93399,1.93405,7000000.0
2006-12-05 09:06:00,1.93433,1.93486,1.93433,1.93486,11000000.0
2006-12-05 09:07:00,1.93475,1.93482,1.93452,1.93482,8000000.0
2006-12-05 09:08:00,1.93497,1.93507,1.93485,1.93506,7000000.0
2006-12-05 09:09:00,1.9352,1.93533,1.93518,1.93532,11000000.0
2006-12-05 09:10:00,1.93507,1.93507,1.93483,1.93494,7000000.0
2006-12-05 09:11:00,1.93518,1.93518,1.93478,1.93478,9000000.0
2006-12-05 09:12:00,1.93428,1.9346,1.93401,1.93401,8000000.0
2006-12-05 09:13:00,1.93415,1.93424,1.93398,1.93423,9000000.0
2006-12-05 09:14:00,1.93411,1.93412,1.93387,1.93397,11000000.0
2006-12-05 09:15:00,1.93393,1.93402,1.93388,1.93388,7000000.0
2006-12-05 09:16:00,1.93401,1.93426,1.93397,1.93425,8000000.0
2006-12-05 09:17:00,1.93428,1.93479,1.93428,1.93479,11000000.0
2006-12-05 09:18:00,1.93498,1.93521,1.93498,1.93506,8000000.0
2006-12-05 09:19:00,1.93496,1.935,1.93474,1.935,7000000.0
2006-12-05 09:20:00,1.93507,1.93511,1.9345,1.9345,7000000.0
2006-12-05 09:21:00,1.93477,1.93506,1.93477,1.93479,8000000.0
2006-12-05 09:22:00,1.93467,1.93488,1.93464,1.93473,8000000.0
2006-12-05 09:23:00,1.9349,1.93495,1.93472,1.93474,7000000.0
2006-12-05 09:24:00,1.93453,1.93453,1.9344,1.93444,8000000.0
2006-12-05 09:25:00,1.93428,1.93428,1.93411,1.93411,7000000.0
2006-12-05 09:26:00,1.93399,1.93421,1.93377,1.93421,11000000.0
2006-12-05 09:27:00,1.93442,1.93462,1.93442,1.93462,11000000.0
2006-12-05 09:28:00,1.93466,1.93502,1.93462,1.93475,9000000.0
2006-12-05 09:29:00,1.93479,1.93479,1.93421,1.93434,8000000.0
2006-12-05 09:30:00,1.93424,1.93432,1.93404,1.93419,7000000.0
2006-12-05 09:31:00,1.9335,1.93391,1.93322,1.93322,7000000.0
2006-12-05 09:32:00,1.93316,1.93316,1.93266,1.93266,7000000.0
2006-12-05 09:33:00,1.93282,1.93284,1.93266,1.93282,8000000.0
2006-12-05 09:34:00,1.93276,1.93276,1.9321,1.9321,7000000.0
2006-12-05 09:35:00,1.93188,1.93188,1.93147,1.93166,10000000.0
2006-12-05 09:36:00,1.93145,1.93183,1.93138,1.93183,8000000.0
2006-12-05 09:37:00,1.93132,1.93132,1.9307,1.93085,11000000.0
2006-12-05 09:38:00,1.93072,1.93101,1.929,1.93101,11000000.0
2006-12-05 09:39:00,1.93099,1.93123,1.93099,1.93123,7000000.0
2006-12-05 09:40:00,1.93118,1.93146,1.93118,1.93138,9000000.0
2006-12-05 09:41:00,1.93167,1.93201,1.93167,1.93201,8000000.0
2006-12-05 09:42:00,1.93226,1.93226,1.93181,1.93223,10000000.0
2006-12-05 09:43:00,1.93183,1.93254,1.93167,1.93249,11000000.0
2006-12-05 09:44:00,1.93204,1.93226,1.932,1.93216,8000000.0
2006-12-05 09:45:00,1.93222,1.93232,1.93194,1.93196,7000000.0
2006-12-05 09:46:00,1.93191,1.93206,1.93169,1.93187,11000000.0
2006-12-05 09:47:00,1.93192,1.93201,1.93181,1.93181,9000000.0
2006-12-05 09:48:00,1.93153,1.9317,1.93147,1.9317,7000000.0
2006-12-05 09:49:00,1.93179,1.93264,1.93179,1.93264,11000000.0
2006-12-05 09:50:00,1.93257,1.93257,1.93236,1.93252,8000000.0
2006-12-05 09:51:00,1.93268,1.93297,1.93268,1.93297,8000000.0
2006-12-05 09:52:00,1.93272,1.93318,1.93255,1.93318,8000000.0
2006-12-05 09:53:00,1.93293,1.93307,1.9328,1.93304,10000000.0
2006-12-05 09:54:00,1.93299,1.933,1.93265,1.93265,8000000.0
2006-12-05 09:55:00,1.93282,1.93339,1.93282,1.93339,8000000.0
2006-12-05 09:56:00,1.93331,1.93409,1.93331,1.93409,10000000.0
2006-12-05 09:57:00,1.93396,1.93445,1.93396,1.93434,8000000.0
2006-12-05 09:58:00,1.93448,1.93484,1.93445,1.93477,8000000.0
2006-12-05 09:59:00,1.9347,1.9348,1.93447,1.93451,10000000.0
2006-12-05 10:00:00,1.93502,1.93505,1.93457,1.93476,10000000.0
2006-12-05 10:01:00,1.93458,1.93458,1.9343,1.93432,10000000.0
2006-12-05 10:02:00,1.93466,1.935,1.93466,1.93489,10000000.0
2006-12-05 10:03:00,1.93473,1.93473,1.93459,1.93459,7000000.0
2006-12-05 10:04:00,1.93465,1.93519,1.93465,1.93513,7000000.0
2006-12-05 10:05:00,1.9352,1.9352,1.93318,1.93318,11000000.0
2006-12-05 10:06:00,1.93389,1.93392,1.93357,1.93357,7000000.0
2006-12-05 10:07:00,1.93371,1.93395,1.93325,1.93395,7000000.0
2006-12-05 10:08:00,1.93411,1.93414,1.9339,1.93405,7000000.0
2006-12-05 10:09:00,1.93465,1.93487,1.93465,1.93467,7000000.0
2006-12-05 10:10:00,1.93458,1.93478,1.93448,1.93478,7000000.0
2006-12-05 10:11:00,1.935,1.93563,1.93499,1.93563,7000000.0
2006-12-05 10:12:00,1.93569,1.93578,1.93529,1.93559,8000000.0
2006-12-05 10:13:00,1.93561,1.93582,1.93561,1.93574,8000000.0
2006-12-05 10:14:00,1.93577,1.9358,1.93553,1.9358,7000000.0
2006-12-05 10:15:00,1.93577,1.93577,1.93547,1.93563,10000000.0
2006-12-05 10:16:00,1.93534,1.93571,1.93534,1.93571,7000000.0
2006-12-05 10:17:00,1.93555,1.93587,1.93534,1.93587,11000000.0
2006-12-05 10:18:00,1.93592,1.93592,1.93558,1.93558,8000000.0
2006-12-05 10:19:00,1.93563,1.93572,1.93543,1.93543,9000000.0
2006-12-05 10:20:00,1.93518,1.93518,1.93476,1.9348,7000000.0
2006-12-05 10:21:00,1.9353,1.93538,1.93511,1.93519,8000000.0
2006-12-05 10:22:00,1.93539,1.93539,1.93503,1.9351,7000000.0
2006-12-05 10:23:00,1.93535,1.93558,1.935,1.93503,7000000.0
2006-12-05 10:24:00,1.93507,1.93538,1.93507,1.93538,7000000.0
2006-12-05 10:25:00,1.93553,1.93563,1.93541,1.93559,9000000.0
2006-12-05 10:26:00,1.93561,1.93562,1.93544,1.93544,11000000.0
2006-12-05 10:27:00,1.93535,1.93536,1.93512,1.93536,8000000.0
2006-12-05 10:28:00,1.93531,1.93546,1.9353,1.93546,9000000.0
2006-12-05 10:29:00,1.93561,1.93576,1.93502,1.93576,8000000.0
2006-12-05 10:30:00,1.93589,1.93597,1.93576,1.93597,8000000.0
2006-12-05 10:31:00,1.93627,1.93664,1.93627,1.93662,7000000.0
2006-12-05 10:32:00,1.93645,1.93649,1.93625,1.93625,9000000.0
2006-12-05 10:33:00,1.93622,1.93653,1.93622,1.93643,7000000.0
2006-12-05 10:34:00,1.9362,1.93629,1.93605,1.93629,7000000.0
2006-12-05 10:35:00,1.93617,1.93617,1.93589,1.93616,7000000.0
2006-12-05 10:36:00,1.93619,1.93671,1.93603,1.93671,8000000.0
2006-12-05 10:37:00,1.93677,1.93677,1.93658,1.93658,8000000.0
2006-12-05 10:38:00,1.93676,1.93676,1.93643,1.93668,10000000.0
2006-12-05 10:39:00,1.93677,1.93715,1.93677,1.93695,8000000.0
2006-12-05 10:40:00,1.93674,1.93687,1.93644,1.93644,7000000.0
2006-12-05 10:41:00,1.93633,1.93649,1.93603,1.93603,9000000.0
2006-12-05 10:42:00,1.93618,1.93635,1.93611,1.93611,7000000.0
2006-12-05 10:43:00,1.93605,1.93605,1.93486,1.93534,10000000.0
2006-12-05 10:44:00,1.93541,1.9355,1.93537,1.93549,7000000.0
2006-12-05 10:45:00,1.93533,1.93541,1.93509,1.93541,8000000.0
2006-12-05 10:46:00,1.93541,1.93552,1.9349,1.93504,8000000.0
2006-12-05 10:47:00,1.93518,1.93564,1.93518,1.93563,7000000.0
2006-12-05 10:48:00,1.93567,1.93573,1.93547,1.93547,8000000.0
2006-12-05 10:49:00,1.93575,1.93633,1.93575,1.93633,9000000.0
2006-12-05 10:50:00,1.93603,1.93649,1.936,1.93649,8000000.0
2006-12-05 10:51:00,1.93644,1.93644,1.93612,1.93616,9000000.0
2006-12-05 10:52:00,1.93599,1.93604,1.93567,1.93567,8000000.0
2006-12-05 10:53:00,1.93583,1.93597,1.93569,1.93569,9000000.0
2006-12-05 10:54:00,1.93573,1.93573,1.93517,1.93517,10000000.0
2006-12-05 10:55:00,1.93555,1.93616,1.93555,1.93616,7000000.0
2006-12-05 10:56:00,1.93557,1.93588,1.93343,1.93545,7000000.0
2006-12-05 10:57:00,1.9356,1.93574,1.93556,1.93556,8000000.0
2006-12-05 10:58:00,1.93557,1.93557,1.93451,1.93451,7000000.0
2006-12-05 10:59:00,1.93459,1.93515,1.93459,1.93515,11000000.0
2006-12-05 11:00:00,1.93494,1.93494,1.93331,1.93331,7000000.0
2006-12-05 11:01:00,1.93472,1.93522,1.93472,1.93522,8000000.0
2006-12-05 11:02:00,1.93542,1.93567,1.93542,1.93546,7000000.0
2006-12-05 11:03:00,1.93559,1.93578,1.93527,1.93527,11000000.0
2006-12-05 11:04:00,1.93513,1.93519,1.93504,1.93504,11000000.0
2006-12-05 11:05:00,1.93552,1.93555,1.9353,1.93539,7000000.0
2006-12-05 11:06:00,1.93523,1.93555,1.93505,1.93505,8000000.0
2006-12-05 11:07:00,1.93498,1.93539,1.93494,1.93532,7000000.0
2006-12-05 11:08:00,1.93558,1.93588,1.9355,1.93569,9000000.0
2006-12-05 11:09:00,1.93605,1.93614,1.93593,1.93614,8000000.0
2006-12-05 11:10:00,1.93667,1.93667,1.93599,1.93616,8000000.0
2006-12-05 11:11:00,1.93606,1.93648,1.93606,1.93641,10000000.0
2006-12-05 11:12:00,1.93686,1.93698,1.93677,1.93698,7000000.0
2006-12-05 11:13:00,1.93695,1.93695,1.93661,1.93691,11000000.0
2006-12-05 11:14:00,1.93722,1.93742,1.93716,1.93716,11000000.0
2006-12-05 11:15:00,1.93718,1.93718,1.93689,1.93689,7000000.0
2006-12-05 11:16:00,1.93693,1.93693,1.93638,1.93638,7000000.0
2006-12-05 11:17:00,1.93661,1.93678,1.93661,1.93677,7000000.0
2006-12-05 11:18:00,1.93694,1.93694,1.93653,1.93674,10000000.0
2006-12-05 11:19:00,1.93645,1.93648,1.93631,1.93638,11000000.0
2006-12-05 11:20:00,1.93633,1.93645,1.9363,1.93634,8000000.0
2006-12-05 11:21:00,1.93623,1.93623,1.93586,1.93614,7000000.0
2006-12-05 11:22:00,1.93614,1.93618,1.93603,1.9361,8000000.0
2006-12-05 11:23:00,1.93611,1.9368,1.93611,1.9368,8000000.0
2006-12-05 11:24:00,1.93681,1.93681,1.93633,1.93634,7000000.0
2006-12-05 11:25:00,1.93614,1.93629,1.93614,1.93623,8000000.0
2006-12-05 11:26:00,1.936,1.93607,1.93591,1.93595,11000000.0
2006-12-05 11:27:00,1.93585,1.93585,1.93539,1.93539,8000000.0
2006-12-05 11:28:00,1.93526,1.93528,1.9351,1.93528,7000000.0
2006-12-05 11:29:00,1.93536,1.93538,1.93518,1.93534,8000000.0
2006-12-05 11:30:00,1.93552,1.93568,1.93495,1.93495,7000000.0
2006-12-05 11:31:00,1.93517,1.93532,1.9349,1.9349,11000000.0
2006-12-05 11:32:00,1.9348,1.93537,1.9348,1.93537,11000000.0
2006-12-05 11:33:00,1.93521,1.93521,1.93477,1.93477,7000000.0
2006-12-05 11:34:00,1.93466,1.93466,1.9343,1.9343,7000000.0
2006-12-05 11:35:00,1.9342,1.93457,1.9342,1.93457,10000000.0
2006-12-05 11:36:00,1.93459,1.9347,1.93444,1.93444,8000000.0
2006-12-05 11:37:00,1.93452,1.9351,1.93452,1.9351,8000000.0
2006-12-05 11:38:00,1.93486,1.93486,1.93461,1.93461,9000000.0
2006-12-05 11:39:00,1.93452,1.93502,1.93452,1.93494,9000000.0
2006-12-05 11:41:00,1.93503,1.93508,1.93491,1.93508,11000000.0
2006-12-05 11:42:00,1.93474,1.93479,1.93459,1.93464,11000000.0
2006-12-05 11:43:00,1.93406,1.93406,1.93376,1.93376,7000000.0
2006-12-05 11:44:00,1.93404,1.93417,1.93404,1.93404,7000000.0
2006-12-05 11:45:00,1.93353,1.93413,1.93353,1.93371,11000000.0
2006-12-05 11:46:00,1.93324,1.93341,1.93301,1.93301,7000000.0
2006-12-05 11:47:00,1.93314,1.93321,1.93298,1.933,9000000.0
2006-12-05 11:48:00,1.93325,1.93326,1.93302,1.93311,10000000.0
2006-12-05 11:49:00,1.93304,1.93374,1.93304,1.93374,7000000.0
2006-12-05 11:50:00,1.93343,1.93426,1.93343,1.93426,7000000.0
2006-12-05 11:51:00,1.93451,1.93485,1.93447,1.93472,8000000.0
2006-12-05 11:52:00,1.93503,1.93503,1.93478,1.93478,10000000.0
2006-12-05 11:53:00,1.93409,1.93516,1.93408,1.93516,10000000.0
2006-12-05 11:54:00,1.93557,1.93655,1.93557,1.93655,9000000.0
2006-12-05 11:55:00,1.93662,1.93664,1.93627,1.93662,8000000.0
2006-12-05 11:56:00,1.93684,1.93806,1.93684,1.93806,11000000.0
2006-12-05 11:57:00,1.93773,1.93773,1.93745,1.93762,8000000.0
2006-12-05 11:58:00,1.93748,1.93824,1.93748,1.93816,9000000.0
2006-12-05 11:59:00,1.93861,1.93868,1.93827,1.93827,7000000.0
2006-12-05 12:00:00,1.93867,1.93887,1.93853,1.93887,7000000.0
2006-12-05 12:01:00,1.93914,1.93914,1.93867,1.93867,10000000.0
2006-12-05 12:02:00,1.9386,1.9386,1.93796,1.93796,10000000.0
2006-12-05 12:03:00,1.93769,1.93784,1.93766,1.93768,7000000.0
2006-12-05 12:04:00,1.9377,1.9377,1.93731,1.93731,9000000.0
2006-12-05 12:05:00,1.93713,1.93799,1.93713,1.93799,11000000.0
2006-12-05 12:06:00,1.93786,1.93786,1.93732,1.93732,7000000.0
2006-12-05 12:07:00,1.93707,1.9373,1.93707,1.93727,7000000.0
2006-12-05 12:08:00,1.93742,1.93749,1.93731,1.93742,9000000.0
2006-12-05 12:09:00,1.93792,1.93792,1.93747,1.93754,8000000.0
2006-12-05 12:10:00,1.93733,1.93745,1.93732,1.93739,8000000.0
2006-12-05 12:11:00,1.93762,1.938,1.93762,1.93799,7000000.0
2006-12-05 12:12:00,1.93819,1.93819,1.93782,1.93782,7000000.0
2006-12-05 12:13:00,1.93763,1.93769,1.93714,1.93736,10000000.0
2006-12-05 12:14:00,1.93763,1.93801,1.93762,1.93801,8000000.0
2006-12-05 12:15:00,1.93802,1.9383,1.93801,1.93817,8000000.0
2006-12-05 12:16:00,1.93813,1.93874,1.93813,1.93867,8000000.0
2006-12-05 12:17:00,1.93867,1.93897,1.93847,1.93897,8000000.0
2006-12-05 12:18:00,1.93912,1.9393,1.93909,1.93925,11000000.0
2006-12-05 12:19:00,1.93902,1.93955,1.93882,1.93955,9000000.0
2006-12-05 12:20:00,1.9393,1.93934,1.93913,1.93921,10000000.0
2006-12-05 12:21:00,1.9389,1.93898,1.93645,1.93645,7000000.0
2006-12-05 12:22:00,1.93821,1.93852,1.93821,1.93845,8000000.0
2006-12-05 12:23:00,1.93837,1.93867,1.93837,1.93846,7000000.0
2006-12-05 12:24:00,1.93871,1.93871,1.93827,1.93827,7000000.0
2006-12-05 12:25:00,1.9384,1.93856,1.93811,1.93856,9000000.0
2006-12-05 12:26:00,1.93871,1.93871,1.93829,1.93829,8000000.0
2006-12-05 12:27:00,1.93817,1.93817,1.93799,1.93801,10000000.0
2006-12-05 12:28:00,1.93815,1.93836,1.93812,1.93836,9000000.0
2006-12-05 12:29:00,1.9382,1.9382,1.93643,1.93643,9000000.0
2006-12-05 12:30:00,1.93566,1.93676,1.93566,1.93676,7000000.0
2006-12-05 12:31:00,1.93714,1.93742,1.93694,1.93696,11000000.0
2006-12-05 12:32:00,1.93733,1.93771,1.93733,1.93769,7000000.0
2006-12-05 12:33:00,1.93821,1.93829,1.9381,1.9381,7000000.0
2006-12-05 12:34:00,1.93818,1.93861,1.93817,1.93861,7000000.0
2006-12-05 12:35:00,1.93869,1.93877,1.93861,1.93869,8000000.0
2006-12-05 12:36:00,1.93905,1.93905,1.93822,1.93822,8000000.0
2006-12-05 12:37:00,1.938,1.93823,1.938,1.93817,9000000.0
2006-12-05 12:38:00,1.93786,1.93788,1.93747,1.93788,8000000.0
2006-12-05 12:39:00,1.93762,1.93778,1.93759,1.93759,9000000.0
2006-12-05 12:40:00,1.93757,1.93757,1.93719,1.93723,7000000.0
2006-12-05 12:41:00,1.93715,1.93744,1.93706,1.93744,8000000.0
2006-12-05 12:42:00,1.9375,1.93756,1.93741,1.93743,9000000.0
2006-12-05 12:43:00,1.93758,1.93799,1.93758,1.93788,9000000.0
2006-12-05 12:44:00,1.93817,1.93857,1.93816,1.93857,8000000.0
2006-12-05 12:45:00,1.93862,1.93862,1.93818,1.93849,10000000.0
2006-12-05 12:46:00,1.93858,1.93875,1.93839,1.93839,9000000.0
2006-12-05 12:47:00,1.93826,1.93842,1.93822,1.93836,10000000.0
2006-12-05 12:48:00,1.93833,1.93889,1.93833,1.93877,11000000.0
2006-12-05 12:49:00,1.9387,1.93884,1.93863,1.93863,7000000.0
2006-12-05 12:50:00,1.93882,1.93883,1.93861,1.9387,7000000.0
2006-12-05 12:51:00,1.93852,1.93852,1.93787,1.93787,8000000.0
2006-12-05 12:52:00,1.93765,1.9379,1.93749,1.93783,11000000.0
2006-12-05 12:53:00,1.9375,1.9375,1.93723,1.93738,8000000.0
2006-12-05 12:54:00,1.93744,1.93747,1.93723,1.93747,7000000.0
2006-12-05 12:55:00,1.93756,1.93777,1.93756,1.93762,8000000.0
2006-12-05 12:57:00,1.9376,1.93763,1.93751,1.93763,7000000.0
2006-12-05 12:58:00,1.93712,1.93752,1.93705,1.93751,8000000.0
2006-12-05 12:59:00,1.93754,1.93754,1.93728,1.93737,7000000.0
2006-12-05 13:00:00,1.93728,1.93739,1.93728,1.93734,8000000.0
2006-12-05 13:01:00,1.93719,1.9374,1.93705,1.93709,8000000.0
2006-12-05 13:02:00,1.93719,1.93742,1.93719,1.93738,7000000.0
2006-12-05 13:03:00,1.93755,1.93756,1.9371,1.93716,8000000.0
2006-12-05 13:04:00,1.93698,1.93734,1.93698,1.93734,7000000.0
2006-12-05 13:05:00,1.9375,1.9375,1.9372,1.93727,8000000.0
2006-12-05 13:06:00,1.9371,1.9371,1.93679,1.93689,7000000.0
2006-12-05 13:07:00,1.93683,1.93683,1.9366,1.93669,7000000.0
2006-12-05 13:08:00,1.93648,1.93648,1.9361,1.93622,10000000.0
2006-12-05 13:09:00,1.93638,1.93654,1.93635,1.93638,7000000.0
2006-12-05 13:10:00,1.9365,1.93658,1.93635,1.93644,9000000.0
2006-12-05 13:11:00,1.93655,1.93666,1.93631,1.93638,8000000.0
2006-12-05 13:12:00,1.9362,1.93643,1.93602,1.93643,8000000.0
2006-12-05 13:13:00,1.93634,1.93666,1.93609,1.93666,9000000.0
2006-12-05 13:14:00,1.93669,1.9368,1.93658,1.93672,7000000.0
2006-12-05 13:15:00,1.93662,1.93662,1.93624,1.93643,8000000.0
2006-12-05 13:16:00,1.93659,1.93684,1.93659,1.93676,8000000.0
2006-12-05 13:17:00,1.93664,1.93684,1.93663,1.93684,9000000.0
2006-12-05 13:18:00,1.93664,1.93684,1.93661,1.93682,10000000.0
2006-12-05 13:19:00,1.93685,1.93691,1.93681,1.93686,8000000.0
2006-12-05 13:21:00,1.93685,1.93696,1.93681,1.93696,7000000.0
2006-12-05 13:22:00,1.93711,1.93743,1.93697,1.93715,11000000.0
2006-12-05 13:23:00,1.93723,1.93754,1.93627,1.93627,8000000.0
2006-12-05 13:24:00,1.93599,1.93617,1.93585,1.93617,7000000.0
2006-12-05 13:25:00,1.93592,1.93623,1.9359,1.9359,11000000.0
2006-12-05 13:26:00,1.93594,1.93653,1.93594,1.93641,10000000.0
2006-12-05 13:27:00,1.9364,1.93656,1.93638,1.93646,8000000.0
2006-12-05 13:28:00,1.9363,1.93656,1.9363,1.93656,21000000.0
2006-12-05 13:29:00,1.9367,1.93693,1.93667,1.93693,17000000.0
2006-12-05 13:30:00,1.93715,1.93715,1.93685,1.93685,7000000.0
2006-12-05 13:31:00,1.93676,1.93679,1.93655,1.93655,9000000.0
2006-12-05 13:32:00,1.93662,1.93677,1.9364,1.93677,14000000.0
2006-12-05 13:33:00,1.93716,1.93737,1.93716,1.93735,14000000.0
2006-12-05 13:34:00,1.93737,1.93738,1.9371,1.93738,31000000.0
2006-12-05 13:35:00,1.9374,1.93772,1.9374,1.93767,17000000.0
2006-12-05 13:36:00,1.93787,1.93787,1.93669,1.93669,24000000.0
2006-12-05 13:37:00,1.93699,1.93704,1.93695,1.93698,10000000.0
2006-12-05 13:38:00,1.93687,1.93699,1.93653,1.93653,18000000.0
2006-12-05 13:39:00,1.93659,1.9366,1.93648,1.93651,15000000.0
2006-12-05 13:40:00,1.93641,1.93674,1.93641,1.93665,29000000.0
2006-12-05 13:41:00,1.93661,1.93692,1.93661,1.93692,13000000.0
2006-12-05 13:42:00,1.93676,1.93724,1.93663,1.93719,10000000.0
2006-12-05 13:43:00,1.93716,1.93716,1.93696,1.93696,10000000.0
2006-12-05 13:44:00,1.93728,1.9374,1.93713,1.93722,26000000.0
2006-12-05 13:45:00,1.93706,1.93728,1.93706,1.93724,22000000.0
2006-12-05 13:46:00,1.93679,1.93685,1.93671,1.93671,19000000.0
2006-12-05 13:47:00,1.93715,1.93725,1.93715,1.93725,17000000.0
2006-12-05 13:48:00,1.93702,1.93713,1.93689,1.93705,22000000.0
2006-12-05 13:49:00,1.93716,1.93736,1.93714,1.93736,24000000.0
2006-12-05 13:50:00,1.93734,1.93734,1.93693,1.93693,15000000.0
2006-12-05 13:51:00,1.93688,1.93732,1.93688,1.93732,22000000.0
2006-12-05 13:52:00,1.93732,1.93732,1.93703,1.93732,32000000.0
2006-12-05 13:53:00,1.93717,1.93717,1.93648,1.93648,28000000.0
2006-12-05 13:54:00,1.93684,1.9373,1.93684,1.9373,31000000.0
2006-12-05 13:55:00,1.93747,1.93787,1.93747,1.93767,20000000.0
2006-12-05 13:56:00,1.93767,1.93769,1.93754,1.93766,24000000.0
2006-12-05 13:57:00,1.93787,1.93799,1.93733,1.93733,34000000.0
2006-12-05 13:58:00,1.93725,1.93751,1.93713,1.93751,16000000.0
2006-12-05 13:59:00,1.93773,1.93836,1.93773,1.93817,30000000.0
2006-12-05 14:00:00,1.93811,1.93813,1.93759,1.93784,39000000.0
2006-12-05 14:01:00,1.93801,1.93801,1.9378,1.93787,30000000.0
2006-12-05 14:02:00,1.93805,1.93861,1.93805,1.93861,19000000.0
2006-12-05 14:03:00,1.93845,1.93881,1.93845,1.93881,23000000.0
2006-12-05 14:04:00,1.939,1.93935,1.93883,1.93883,33000000.0
2006-12-05 14:05:00,1.93886,1.93917,1.93882,1.93882,28000000.0
2006-12-05 14:06:00,1.93912,1.93966,1.93912,1.93915,31000000.0
2006-12-05 14:07:00,1.93892,1.93906,1.93861,1.93861,31000000.0
2006-12-05 14:08:00,1.9384,1.93854,1.93835,1.93854,27000000.0
2006-12-05 14:09:00,1.93861,1.93869,1.9385,1.93869,27000000.0
2006-12-05 14:10:00,1.93856,1.93878,1.93853,1.93874,24000000.0
2006-12-05 14:11:00,1.93889,1.9391,1.93887,1.93887,21000000.0
2006-12-05 14:12:00,1.9387,1.93908,1.9387,1.93897,22000000.0
2006-12-05 14:13:00,1.93917,1.93932,1.93901,1.93906,13000000.0
2006-12-05 14:14:00,1.93938,1.93938,1.93922,1.93922,21000000.0
2006-12-05 14:15:00,1.93915,1.93927,1.93887,1.93897,25000000.0
2006-12-05 14:16:00,1.93889,1.93901,1.9387,1.93877,26000000.0
2006-12-05 14:17:00,1.93939,1.93939,1.93888,1.93897,32000000.0
2006-12-05 14:18:00,1.93887,1.93887,1.93861,1.93861,27000000.0
2006-12-05 14:19:00,1.93886,1.93892,1.93871,1.93875,35000000.0
2006-12-05 14:20:00,1.93895,1.93917,1.93895,1.93917,32000000.0
2006-12-05 14:21:00,1.93904,1.93904,1.93877,1.93881,39000000.0
2006-12-05 14:22:00,1.93905,1.93924,1.93897,1.93903,22000000.0
2006-12-05 14:23:00,1.93899,1.93907,1.93872,1.93878,40000000.0
2006-12-05 14:24:00,1.93905,1.93905,1.93887,1.93905,10000000.0
2006-12-05 14:25:00,1.93905,1.93912,1.93893,1.93904,35000000.0
2006-12-05 14:26:00,1.93895,1.93897,1.93868,1.93894,18000000.0
2006-12-05 14:27:00,1.9392,1.93931,1.93901,1.93923,28000000.0
2006-12-05 14:28:00,1.93929,1.93929,1.93885,1.9392,21000000.0
2006-12-05 14:29:00,1.93923,1.93939,1.93901,1.93939,16000000.0
2006-12-05 14:30:00,1.93932,1.93932,1.93899,1.93902,25000000.0
2006-12-05 14:31:00,1.93905,1.93911,1.93898,1.93911,26000000.0
2006-12-05 14:32:00,1.93909,1.93909,1.93886,1.93886,32000000.0
2006-12-05 14:33:00,1.93897,1.93937,1.93897,1.93937,20000000.0
2006-12-05 14:34:00,1.93956,1.93976,1.93956,1.93976,25000000.0
2006-12-05 14:35:00,1.93965,1.93975,1.93865,1.93865,23000000.0
2006-12-05 14:36:00,1.93917,1.93935,1.93899,1.93935,11000000.0
2006-12-05 14:37:00,1.93943,1.93954,1.93943,1.93952,41000000.0
2006-12-05 14:38:00,1.93949,1.93949,1.93939,1.93945,54000000.0
2006-12-05 14:39:00,1.93948,1.94003,1.93948,1.93989,36000000.0
2006-12-05 14:40:00,1.93988,1.93988,1.93963,1.93965,36000000.0
2006-12-05 14:41:00,1.93993,1.94027,1.93988,1.94027,41000000.0
2006-12-05 14:42:00,1.9406,1.94072,1.94054,1.94058,19000000.0
2006-12-05 14:43:00,1.94044,1.94069,1.94044,1.94069,20000000.0
2006-12-05 14:44:00,1.94078,1.94092,1.94072,1.94092,25000000.0
2006-12-05 14:45:00,1.9406,1.94071,1.9405,1.94071,33000000.0
2006-12-05 14:46:00,1.94077,1.94091,1.94059,1.94059,11000000.0
2006-12-05 14:47:00,1.9408,1.94088,1.94078,1.94088,7000000.0
2006-12-05 14:48:00,1.94091,1.94091,1.9407,1.94083,21000000.0
2006-12-05 14:49:00,1.94087,1.94104,1.94086,1.94091,32000000.0
2006-12-05 14:50:00,1.94086,1.94086,1.94073,1.94073,33000000.0
2006-12-05 14:51:00,1.94077,1.94078,1.94064,1.94071,37000000.0
2006-12-05 14:53:00,1.94075,1.94109,1.94075,1.94102,22000000.0
2006-12-05 14:54:00,1.94116,1.94131,1.94116,1.94117,17000000.0
2006-12-05 14:55:00,1.94117,1.9413,1.94115,1.9413,7000000.0
2006-12-05 14:56:00,1.9412,1.94129,1.94109,1.94109,21000000.0
2006-12-05 14:57:00,1.94106,1.94132,1.94106,1.94132,12000000.0
2006-12-05 14:58:00,1.94127,1.94142,1.94103,1.94107,31000000.0
2006-12-05 14:59:00,1.94126,1.94143,1.94123,1.94123,20000000.0
2006-12-05 15:00:00,1.94146,1.94149,1.94113,1.94113,32000000.0
2006-12-05 15:01:00,1.94113,1.94113,1.94089,1.94109,14000000.0
2006-12-05 15:02:00,1.94098,1.94121,1.9409,1.94098,26000000.0
2006-12-05 15:03:00,1.9412,1.9412,1.94087,1.94087,30000000.0
2006-12-05 15:04:00,1.94086,1.9411,1.94077,1.94108,29000000.0
2006-12-05 15:05:00,1.94103,1.94108,1.94057,1.94057,28000000.0
2006-12-05 15:06:00,1.94033,1.94033,1.94015,1.9402,16000000.0
2006-12-05 15:07:00,1.94002,1.94002,1.93963,1.93963,26000000.0
2006-12-05 15:08:00,1.93948,1.93999,1.93947,1.93999,25000000.0
2006-12-05 15:09:00,1.94027,1.94046,1.94016,1.94038,34000000.0
2006-12-05 15:10:00,1.9407,1.94097,1.9407,1.9409,36000000.0
2006-12-05 15:11:00,1.94098,1.94098,1.94065,1.94075,27000000.0
2006-12-05 15:12:00,1.94112,1.94155,1.94112,1.94155,26000000.0
2006-12-05 15:13:00,1.94142,1.94142,1.94107,1.94107,41000000.0
2006-12-05 15:14:00,1.94128,1.94135,1.9412,1.94125,30000000.0
2006-12-05 15:15:00,1.94121,1.94138,1.94103,1.94103,21000000.0
2006-12-05 15:16:00,1.94124,1.94187,1.94124,1.94187,9000000.0
2006-12-05 15:17:00,1.9419,1.94198,1.94186,1.94198,26000000.0
2006-12-05 15:18:00,1.94176,1.94195,1.9417,1.94195,10000000.0
2006-12-05 15:19:00,1.94205,1.94205,1.94183,1.94183,16000000.0
2006-12-05 15:20:00,1.94193,1.9425,1.94193,1.94235,20000000.0
2006-12-05 15:21:00,1.94261,1.94287,1.94261,1.94287,12000000.0
2006-12-05 15:22:00,1.94283,1.94285,1.94279,1.9428,22000000.0
2006-12-05 15:23:00,1.94259,1.94279,1.94259,1.94262,36000000.0
2006-12-05 15:24:00,1.94266,1.94273,1.94253,1.94255,8000000.0
2006-12-05 15:25:00,1.9426,1.9426,1.9422,1.9422,14000000.0
2006-12-05 15:26:00,1.94222,1.94258,1.94222,1.94258,40000000.0
2006-12-05 15:27:00,1.94245,1.94245,1.94225,1.94225,32000000.0
2006-12-05 15:28:00,1.94231,1.9424,1.94224,1.94226,55000000.0
2006-12-05 15:29:00,1.94228,1.94228,1.94021,1.94211,47000000.0
2006-12-05 15:30:00,1.94051,1.94321,1.94016,1.94321,71000000.0
2006-12-05 15:31:00,1.94347,1.94347,1.94278,1.94278,58000000.0
2006-12-05 15:32:00,1.9424,1.94332,1.9424,1.94332,25000000.0
2006-12-05 15:33:00,1.94418,1.94418,1.94302,1.94302,32000000.0
2006-12-05 15:34:00,1.94285,1.94301,1.94253,1.94253,22000000.0
2006-12-05 15:35:00,1.94237,1.94244,1.94209,1.94214,30000000.0
2006-12-05 15:36:00,1.94217,1.94245,1.94204,1.94243,23000000.0
2006-12-05 15:37:00,1.94237,1.94237,1.94203,1.94231,24000000.0
2006-12-05 15:38:00,1.94234,1.94234,1.94188,1.94192,61000000.0
2006-12-05 15:39:00,1.94209,1.94213,1.94163,1.94177,40000000.0
2006-12-05 15:40:00,1.94184,1.94237,1.94184,1.94236,37000000.0
2006-12-05 15:41:00,1.94228,1.9426,1.94221,1.9426,43000000.0
2006-12-05 15:42:00,1.94275,1.94275,1.94211,1.94227,41000000.0
2006-12-05 15:43:00,1.94214,1.94223,1.94181,1.94181,30000000.0
2006-12-05 15:44:00,1.94208,1.94234,1.94189,1.94234,29000000.0
2006-12-05 15:45:00,1.94232,1.94233,1.94209,1.94233,36000000.0
2006-12-05 15:46:00,1.94232,1.94232,1.94193,1.94202,24000000.0
2006-12-05 15:47:00,1.94168,1.94168,1.94081,1.94081,31000000.0
2006-12-05 15:48:00,1.94073,1.94079,1.94025,1.94025,33000000.0
2006-12-05 15:49:00,1.94014,1.94014,1.94,1.94009,25000000.0
2006-12-05 15:50:00,1.93995,1.94008,1.93975,1.94008,11000000.0
2006-12-05 15:51:00,1.94086,1.94096,1.94037,1.94096,37000000.0
2006-12-05 15:52:00,1.9414,1.9414,1.94102,1.94102,23000000.0
2006-12-05 15:53:00,1.94068,1.9413,1.94068,1.9413,15000000.0
2006-12-05 15:54:00,1.941,1.94117,1.94082,1.94094,26000000.0
2006-12-05 15:55:00,1.94131,1.94149,1.94099,1.94099,33000000.0
2006-12-05 15:56:00,1.94112,1.94157,1.94112,1.94157,6000000.0
2006-12-05 15:57:00,1.94171,1.94176,1.94161,1.94161,34000000.0
2006-12-05 15:58:00,1.94141,1.94141,1.94106,1.94123,24000000.0
2006-12-05 15:59:00,1.94116,1.94139,1.94095,1.94136,23000000.0
2006-12-05 16:00:00,1.94118,1.94136,1.94105,1.94134,51000000.0
2006-12-05 16:01:00,1.94139,1.94143,1.94134,1.94134,31000000.0
2006-12-05 16:02:00,1.94129,1.94129,1.94103,1.94123,29000000.0
2006-12-05 16:03:00,1.94112,1.94112,1.9407,1.94095,51000000.0
2006-12-05 16:04:00,1.94126,1.94126,1.94079,1.94099,38000000.0
2006-12-05 16:05:00,1.94114,1.94114,1.94048,1.94065,37000000.0
2006-12-05 16:06:00,1.94048,1.94066,1.94048,1.94059,33000000.0
2006-12-05 16:07:00,1.94037,1.94051,1.94018,1.94018,37000000.0
2006-12-05 16:08:00,1.94033,1.94153,1.94033,1.94153,37000000.0
2006-12-05 16:09:00,1.9417,1.94261,1.9417,1.94261,44000000.0
2006-12-05 16:10:00,1.94267,1.94314,1.94267,1.94283,41000000.0
2006-12-05 16:11:00,1.94289,1.94301,1.94282,1.94294,27000000.0
2006-12-05 16:12:00,1.94331,1.94335,1.94284,1.94284,22000000.0
2006-12-05 16:13:00,1.94282,1.94294,1.94282,1.94294,38000000.0
2006-12-05 16:14:00,1.94294,1.94303,1.94269,1.94269,41000000.0
2006-12-05 16:15:00,1.94311,1.94329,1.94294,1.94329,42000000.0
2006-12-05 16:16:00,1.94352,1.94373,1.94341,1.94347,45000000.0
2006-12-05 16:17:00,1.94361,1.94381,1.94359,1.94381,22000000.0
2006-12-05 16:18:00,1.94384,1.94396,1.94359,1.94381,49000000.0
2006-12-05 16:19:00,1.94378,1.94414,1.94378,1.94389,27000000.0
2006-12-05 16:20:00,1.94402,1.94413,1.94387,1.9441,52000000.0
2006-12-05 16:21:00,1.94435,1.94435,1.94409,1.94425,37000000.0
2006-12-05 16:22:00,1.9441,1.9441,1.94359,1.94359,50000000.0
2006-12-05 16:23:00,1.9436,1.94393,1.94355,1.94393,48000000.0
2006-12-05 16:24:00,1.9439,1.9439,1.94351,1.94351,44000000.0
2006-12-05 16:25:00,1.94351,1.94351,1.94321,1.94348,28000000.0
2006-12-05 16:26:00,1.94352,1.94395,1.94352,1.94361,41000000.0
2006-12-05 16:27:00,1.94335,1.94344,1.94313,1.94344,46000000.0
2006-12-05 16:28:00,1.94361,1.94361,1.94321,1.94321,34000000.0
2006-12-05 16:29:00,1.94324,1.94361,1.94324,1.94345,24000000.0
2006-12-05 16:30:00,1.94354,1.94417,1.94354,1.94417,43000000.0
2006-12-05 16:31:00,1.94409,1.9441,1.94387,1.94395,36000000.0
2006-12-05 16:32:00,1.94379,1.94398,1.94348,1.94372,34000000.0
2006-12-05 16:33:00,1.94355,1.94377,1.94347,1.94362,41000000.0
2006-12-05 16:34:00,1.94372,1.94395,1.94372,1.94388,29000000.0
2006-12-05 16:35:00,1.94421,1.94421,1.94384,1.94384,53000000.0
2006-12-05 16:36:00,1.94367,1.94376,1.94351,1.94373,43000000.0
2006-12-05 16:37:00,1.94357,1.94412,1.94357,1.94412,56000000.0
2006-12-05 16:38:00,1.9443,1.94439,1.94417,1.94427,34000000.0
2006-12-05 16:39:00,1.94385,1.94385,1.94356,1.94358,43000000.0
2006-12-05 16:40:00,1.94352,1.94424,1.94352,1.94424,63000000.0
2006-12-05 16:41:00,1.94397,1.94402,1.94363,1.94395,44000000.0
2006-12-05 16:42:00,1.94409,1.94433,1.94405,1.94433,57000000.0
2006-12-05 16:43:00,1.94407,1.94407,1.94347,1.94347,20000000.0
2006-12-05 16:44:00,1.94336,1.94354,1.94322,1.94332,34000000.0
2006-12-05 16:45:00,1.94358,1.94363,1.94343,1.9435,41000000.0
2006-12-05 16:46:00,1.94363,1.94406,1.94363,1.94406,59000000.0
2006-12-05 16:47:00,1.94406,1.94406,1.94383,1.94385,55000000.0
2006-12-05 16:48:00,1.94368,1.94406,1.94368,1.94405,46000000.0
2006-12-05 16:49:00,1.94404,1.94456,1.94404,1.94456,35000000.0
2006-12-05 16:50:00,1.94457,1.94457,1.94428,1.94454,45000000.0
2006-12-05 16:51:00,1.94436,1.94456,1.94436,1.94446,30000000.0
2006-12-05 16:52:00,1.94474,1.94474,1.94456,1.94458,30000000.0
2006-12-05 16:53:00,1.94452,1.94474,1.94446,1.94474,19000000.0
2006-12-05 16:54:00,1.94477,1.94487,1.94467,1.9447,18000000.0
2006-12-05 16:55:00,1.94452,1.94452,1.94414,1.94416,40000000.0
2006-12-05 16:56:00,1.94368,1.94368,1.9432,1.94334,37000000.0
2006-12-05 16:57:00,1.94337,1.94373,1.94337,1.94363,17000000.0
2006-12-05 16:58:00,1.94367,1.94402,1.94367,1.94384,45000000.0
2006-12-05 16:59:00,1.94359,1.9436,1.94302,1.94302,39000000.0
2006-12-05 17:00:00,1.94128,1.94182,1.94108,1.9415,47000000.0
2006-12-05 17:01:00,1.94145,1.94201,1.94145,1.94201,26000000.0
2006-12-05 17:02:00,1.94219,1.94255,1.94199,1.94235,33000000.0
2006-12-05 17:03:00,1.94254,1.94262,1.942,1.94234,33000000.0
2006-12-05 17:04:00,1.94282,1.94389,1.94282,1.94389,37000000.0
2006-12-05 17:05:00,1.94359,1.94359,1.94049,1.94049,35000000.0
2006-12-05 17:06:00,1.94115,1.94173,1.94115,1.94173,46000000.0
2006-12-05 17:07:00,1.94147,1.94147,1.94105,1.94105,33000000.0
2006-12-05 17:08:00,1.94112,1.94112,1.94089,1.94109,45000000.0
2006-12-05 17:09:00,1.94075,1.94101,1.94035,1.94101,47000000.0
2006-12-05 17:10:00,1.94087,1.94105,1.94075,1.94075,6000000.0
2006-12-05 17:11:00,1.94036,1.94056,1.94031,1.94048,44000000.0
2006-12-05 17:12:00,1.94081,1.94081,1.93931,1.93931,23000000.0
2006-12-05 17:13:00,1.93917,1.93965,1.93902,1.93965,35000000.0
2006-12-05 17:14:00,1.94023,1.94097,1.94023,1.94086,27000000.0
2006-12-05 17:15:00,1.94107,1.94145,1.94104,1.94145,26000000.0
2006-12-05 17:16:00,1.94163,1.94244,1.94163,1.94244,27000000.0
2006-12-05 17:17:00,1.94218,1.94218,1.94167,1.94189,38000000.0
2006-12-05 17:18:00,1.9419,1.94244,1.9419,1.94244,29000000.0
2006-12-05 17:19:00,1.94221,1.94221,1.94157,1.94186,19000000.0
2006-12-05 17:20:00,1.94185,1.94185,1.94171,1.94172,29000000.0
2006-12-05 17:21:00,1.94162,1.94169,1.94122,1.94122,26000000.0
2006-12-05 17:22:00,1.94147,1.94159,1.94145,1.94157,30000000.0
2006-12-05 17:23:00,1.94135,1.94135,1.94102,1.94134,32000000.0
2006-12-05 17:24:00,1.94137,1.94168,1.94127,1.94128,23000000.0
2006-12-05 17:25:00,1.9411,1.94112,1.94077,1.94078,20000000.0
2006-12-05 17:26:00,1.94107,1.94107,1.94083,1.94099,18000000.0
2006-12-05 17:27:00,1.94112,1.94113,1.94044,1.94044,44000000.0
2006-12-05 17:28:00,1.94053,1.94063,1.9404,1.9405,39000000.0
2006-12-05 17:29:00,1.94074,1.94077,1.94066,1.94068,36000000.0
2006-12-05 17:30:00,1.9404,1.94046,1.93993,1.94036,61000000.0
2006-12-05 17:31:00,1.94057,1.94063,1.9403,1.9405,62000000.0
2006-12-05 17:32:00,1.94052,1.94052,1.94031,1.94043,54000000.0
2006-12-05 17:33:00,1.94038,1.94067,1.94035,1.94042,64000000.0
2006-12-05 17:34:00,1.94038,1.94062,1.94008,1.94038,60000000.0
2006-12-05 17:35:00,1.94018,1.94048,1.94016,1.94048,43000000.0
2006-12-05 17:36:00,1.94042,1.94061,1.94032,1.94061,58000000.0
2006-12-05 17:37:00,1.94058,1.94069,1.94055,1.94055,47000000.0
2006-12-05 17:38:00,1.94006,1.9401,1.93989,1.94007,44000000.0
2006-12-05 17:39:00,1.94037,1.94064,1.94021,1.94021,41000000.0
2006-12-05 17:40:00,1.94017,1.94036,1.94004,1.94004,59000000.0
2006-12-05 17:41:00,1.93979,1.94007,1.93979,1.94001,50000000.0
2006-12-05 17:42:00,1.94012,1.94012,1.93977,1.93987,37000000.0
2006-12-05 17:43:00,1.93976,1.93998,1.93976,1.93998,33000000.0
2006-12-05 17:44:00,1.93994,1.93994,1.93946,1.93946,46000000.0
2006-12-05 17:45:00,1.93925,1.94003,1.93925,1.93967,49000000.0
2006-12-05 17:46:00,1.93964,1.93983,1.93963,1.93981,56000000.0
2006-12-05 17:47:00,1.93959,1.93977,1.93953,1.93953,65000000.0
2006-12-05 17:48:00,1.93988,1.94001,1.93966,1.94001,61000000.0
2006-12-05 17:49:00,1.93999,1.94,1.93865,1.93865,72000000.0
2006-12-05 17:50:00,1.93914,1.93983,1.93914,1.93915,53000000.0
2006-12-05 17:51:00,1.93928,1.93938,1.93876,1.93876,54000000.0
2006-12-05 17:52:00,1.93922,1.93968,1.93922,1.93965,51000000.0
2006-12-05 17:53:00,1.93973,1.9398,1.93943,1.93943,42000000.0
2006-12-05 17:54:00,1.93935,1.93955,1.9393,1.93955,32000000.0
2006-12-05 17:55:00,1.93956,1.9396,1.93931,1.93931,32000000.0
2006-12-05 17:56:00,1.93917,1.93967,1.93917,1.93952,47000000.0
2006-12-05 17:57:00,1.9395,1.93953,1.93933,1.93933,34000000.0
2006-12-05 17:58:00,1.93934,1.93934,1.93908,1.93931,44000000.0
2006-12-05 17:59:00,1.93935,1.93939,1.93889,1.93939,39000000.0
2006-12-05 18:00:00,1.93966,1.93966,1.93903,1.93903,32000000.0
2006-12-05 18:01:00,1.93897,1.9391,1.93896,1.93897,52000000.0
2006-12-05 18:02:00,1.93933,1.93933,1.9391,1.9391,30000000.0
2006-12-05 18:03:00,1.93891,1.93891,1.93844,1.9385,38000000.0
2006-12-05 18:04:00,1.93856,1.93892,1.93856,1.93892,38000000.0
2006-12-05 18:05:00,1.93899,1.93914,1.93892,1.93901,36000000.0
2006-12-05 18:06:00,1.93896,1.93896,1.93871,1.93874,32000000.0
2006-12-05 18:07:00,1.93885,1.93924,1.93885,1.93919,38000000.0
2006-12-05 18:08:00,1.93931,1.93951,1.93931,1.9395,56000000.0
2006-12-05 18:09:00,1.93943,1.93964,1.9394,1.93951,34000000.0
2006-12-05 18:10:00,1.9402,1.94063,1.9402,1.9404,26000000.0
2006-12-05 18:11:00,1.94046,1.94046,1.93978,1.93979,34000000.0
2006-12-05 18:12:00,1.93963,1.94008,1.93963,1.94008,24000000.0
2006-12-05 18:13:00,1.94011,1.94011,1.93982,1.93982,30000000.0
2006-12-05 18:14:00,1.93966,1.94021,1.93966,1.94021,22000000.0
2006-12-05 18:15:00,1.94021,1.94028,1.9402,1.94026,21000000.0
2006-12-05 18:16:00,1.94008,1.94021,1.94003,1.94009,66000000.0
2006-12-05 18:17:00,1.93992,1.94016,1.93988,1.94016,60000000.0
2006-12-05 18:18:00,1.94011,1.94011,1.93973,1.93974,33000000.0
2006-12-05 18:19:00,1.93976,1.94013,1.93976,1.94005,46000000.0
2006-12-05 18:20:00,1.93977,1.93977,1.93949,1.93949,61000000.0
2006-12-05 18:21:00,1.93951,1.93997,1.93951,1.93971,37000000.0
2006-12-05 18:22:00,1.93989,1.94016,1.93989,1.94016,49000000.0
2006-12-05 18:23:00,1.93979,1.93981,1.93954,1.93973,34000000.0
2006-12-05 18:24:00,1.93986,1.94007,1.93983,1.93986,47000000.0
2006-12-05 18:25:00,1.93986,1.94,1.93973,1.93976,31000000.0
2006-12-05 18:26:00,1.93989,1.94004,1.93986,1.94004,43000000.0
2006-12-05 18:27:00,1.94011,1.94019,1.94011,1.94013,35000000.0
2006-12-05 18:28:00,1.9402,1.9402,1.93995,1.93995,18000000.0
2006-12-05 18:29:00,1.94005,1.94009,1.93998,1.93998,24000000.0
2006-12-05 18:30:00,1.93987,1.9402,1.93987,1.9402,32000000.0
2006-12-05 18:31:00,1.94089,1.94089,1.94058,1.94081,46000000.0
2006-12-05 18:32:00,1.94091,1.9416,1.94091,1.9416,55000000.0
2006-12-05 18:33:00,1.94151,1.94179,1.94143,1.94179,29000000.0
2006-12-05 18:34:00,1.94169,1.94169,1.9414,1.94151,32000000.0
2006-12-05 18:35:00,1.94112,1.94136,1.94112,1.94136,47000000.0
2006-12-05 18:36:00,1.94167,1.94167,1.94114,1.9415,65000000.0
2006-12-05 18:37:00,1.9415,1.94177,1.9415,1.94166,63000000.0
2006-12-05 18:38:00,1.94169,1.9417,1.94152,1.94152,61000000.0
2006-12-05 18:39:00,1.94157,1.94157,1.94109,1.94109,37000000.0
2006-12-05 18:40:00,1.94114,1.94118,1.94084,1.9409,52000000.0
2006-12-05 18:41:00,1.94067,1.94072,1.94044,1.94071,68000000.0
2006-12-05 18:42:00,1.9406,1.9406,1.9401,1.94027,40000000.0
2006-12-05 18:43:00,1.94062,1.94062,1.94032,1.94032,39000000.0
2006-12-05 18:44:00,1.94046,1.94065,1.94046,1.94061,33000000.0
2006-12-05 18:45:00,1.94053,1.94076,1.94052,1.94076,57000000.0
2006-12-05 18:46:00,1.94026,1.94056,1.94026,1.94041,61000000.0
2006-12-05 18:47:00,1.94019,1.9404,1.94019,1.94026,41000000.0
2006-12-05 18:48:00,1.94031,1.9404,1.9403,1.94036,26000000.0
2006-12-05 18:49:00,1.93998,1.94008,1.93995,1.93995,31000000.0
2006-12-05 18:50:00,1.94017,1.94038,1.94014,1.94038,37000000.0
2006-12-05 18:51:00,1.94032,1.94044,1.94032,1.94041,17000000.0
2006-12-05 18:52:00,1.94047,1.94061,1.94041,1.94061,33000000.0
2006-12-05 18:53:00,1.9406,1.9406,1.94016,1.94055,31000000.0
2006-12-05 18:54:00,1.94046,1.94046,1.94031,1.94046,11000000.0
2006-12-05 18:55:00,1.94052,1.9407,1.94048,1.94062,22000000.0
2006-12-05 18:56:00,1.94031,1.94046,1.94031,1.94031,16000000.0
2006-12-05 18:57:00,1.94027,1.94034,1.94016,1.94028,15000000.0
2006-12-05 18:58:00,1.94031,1.94055,1.94031,1.94052,19000000.0
2006-12-05 18:59:00,1.94054,1.94067,1.94054,1.94067,26000000.0
2006-12-05 19:00:00,1.94079,1.9409,1.94077,1.94084,12000000.0
2006-12-05 19:01:00,1.94061,1.94062,1.94037,1.9404,18000000.0
2006-12-05 19:02:00,1.94066,1.94079,1.94035,1.94079,23000000.0
2006-12-05 19:03:00,1.9407,1.94098,1.94059,1.94098,21000000.0
2006-12-05 19:04:00,1.94091,1.941,1.94068,1.94073,55000000.0
2006-12-05 19:05:00,1.94071,1.941,1.9407,1.94099,42000000.0
2006-12-05 19:06:00,1.94102,1.9411,1.94079,1.94079,63000000.0
2006-12-05 19:07:00,1.94066,1.9407,1.94025,1.94025,39000000.0
2006-12-05 19:08:00,1.94029,1.9407,1.94029,1.9407,32000000.0
2006-12-05 19:09:00,1.94087,1.94119,1.94058,1.94111,56000000.0
2006-12-05 19:10:00,1.94121,1.94135,1.94112,1.94135,27000000.0
2006-12-05 19:11:00,1.94134,1.94141,1.94117,1.94123,36000000.0
2006-12-05 19:12:00,1.94141,1.94151,1.94141,1.94142,25000000.0
2006-12-05 19:13:00,1.94134,1.94145,1.94123,1.94144,23000000.0
2006-12-05 19:14:00,1.9415,1.9415,1.94128,1.94128,37000000.0
2006-12-05 19:15:00,1.94128,1.94134,1.941,1.94134,17000000.0
2006-12-05 19:17:00,1.94135,1.94135,1.94119,1.94122,17000000.0
2006-12-05 19:18:00,1.94118,1.94125,1.94116,1.94125,30000000.0
2006-12-05 19:20:00,1.94125,1.94137,1.94111,1.94137,23000000.0
2006-12-05 19:21:00,1.9414,1.94141,1.94133,1.94141,21000000.0
2006-12-05 19:22:00,1.94137,1.94139,1.94107,1.94116,25000000.0
2006-12-05 19:23:00,1.94108,1.9412,1.94108,1.94119,12000000.0
2006-12-05 19:24:00,1.94125,1.94125,1.94102,1.94119,39000000.0
2006-12-05 19:25:00,1.94108,1.94108,1.94069,1.94074,49000000.0
2006-12-05 19:26:00,1.94059,1.94076,1.94046,1.94056,48000000.0
2006-12-05 19:27:00,1.94049,1.94056,1.94032,1.94032,51000000.0
2006-12-05 19:28:00,1.94039,1.94098,1.94039,1.9408,40000000.0
2006-12-05 19:29:00,1.94068,1.94068,1.94033,1.94051,28000000.0
2006-12-05 19:30:00,1.94053,1.9406,1.94011,1.94022,32000000.0
2006-12-05 19:31:00,1.94023,1.94054,1.94023,1.94048,28000000.0
2006-12-05 19:32:00,1.93998,1.93998,1.93952,1.9397,31000000.0
2006-12-05 19:33:00,1.93946,1.94005,1.93946,1.94005,14000000.0
2006-12-05 19:34:00,1.9401,1.9401,1.93962,1.9397,49000000.0
2006-12-05 19:35:00,1.93927,1.93927,1.93891,1.93918,28000000.0
2006-12-05 19:36:00,1.93911,1.93916,1.93908,1.93915,16000000.0
2006-12-05 19:37:00,1.93887,1.93908,1.93837,1.93837,26000000.0
2006-12-05 19:38:00,1.93817,1.93955,1.93817,1.93955,8000000.0
2006-12-05 19:39:00,1.93948,1.93964,1.93945,1.93945,13000000.0
2006-12-05 19:40:00,1.93934,1.93965,1.93934,1.9394,16000000.0
2006-12-05 19:41:00,1.93952,1.93958,1.93937,1.93958,17000000.0
2006-12-05 19:42:00,1.93966,1.9398,1.93962,1.93973,19000000.0
2006-12-05 19:43:00,1.9396,1.9396,1.93932,1.93936,21000000.0
2006-12-05 19:44:00,1.93937,1.93965,1.93937,1.93946,21000000.0
2006-12-05 19:45:00,1.93929,1.9397,1.93916,1.93951,33000000.0
2006-12-05 19:46:00,1.93941,1.93963,1.93929,1.93963,18000000.0
2006-12-05 19:47:00,1.93978,1.93997,1.93977,1.93995,22000000.0
2006-12-05 19:50:00,1.93998,1.93998,1.93987,1.93987,23000000.0
2006-12-05 19:51:00,1.93982,1.93985,1.93797,1.93981,7000000.0
2006-12-05 19:52:00,1.93964,1.93964,1.93934,1.93953,15000000.0
2006-12-05 19:53:00,1.9393,1.93963,1.9393,1.93963,21000000.0
2006-12-05 19:54:00,1.93969,1.93971,1.93967,1.93967,9000000.0
2006-12-05 19:55:00,1.93977,1.94008,1.93967,1.93987,30000000.0
2006-12-05 19:56:00,1.9398,1.94004,1.93966,1.94004,20000000.0
2006-12-05 19:57:00,1.94011,1.94011,1.93971,1.93971,12000000.0
2006-12-05 19:58:00,1.93955,1.93974,1.93955,1.93972,13000000.0
2006-12-05 19:59:00,1.93913,1.93915,1.93863,1.93863,31000000.0
2006-12-05 20:00:00,1.93879,1.93889,1.93877,1.93889,23000000.0
2006-12-05 20:01:00,1.93883,1.93885,1.93874,1.93876,13000000.0
2006-12-05 20:02:00,1.93871,1.93876,1.93857,1.93866,20000000.0
2006-12-05 20:03:00,1.93864,1.93871,1.93864,1.93871,18000000.0
2006-12-05 20:04:00,1.93862,1.93875,1.9385,1.93855,27000000.0
2006-12-05 20:05:00,1.93876,1.93886,1.93868,1.93879,23000000.0
2006-12-05 20:06:00,1.93879,1.93883,1.93869,1.93869,13000000.0
2006-12-05 20:07:00,1.9384,1.93866,1.9384,1.93841,29000000.0
2006-12-05 20:08:00,1.9385,1.93864,1.93838,1.93845,15000000.0
2006-12-05 20:09:00,1.9384,1.93852,1.93839,1.93849,17000000.0
2006-12-05 20:10:00,1.93829,1.93858,1.93825,1.93853,8000000.0
2006-12-05 20:11:00,1.93843,1.93865,1.93832,1.93865,10000000.0
2006-12-05 20:12:00,1.93857,1.93858,1.93836,1.93836,15000000.0
2006-12-05 20:13:00,1.93836,1.93858,1.93827,1.93857,17000000.0
2006-12-05 20:14:00,1.93837,1.93855,1.93829,1.93855,15000000.0
2006-12-05 20:15:00,1.9387,1.9387,1.93853,1.93863,10000000.0
2006-12-05 20:16:00,1.93871,1.93885,1.93865,1.93882,22000000.0
2006-12-05 20:17:00,1.93875,1.93875,1.93816,1.93841,7000000.0
2006-12-05 20:18:00,1.9385,1.93875,1.93846,1.93846,24000000.0
2006-12-05 20:19:00,1.93847,1.93855,1.93846,1.93852,9000000.0
2006-12-05 20:20:00,1.93856,1.93865,1.93837,1.93851,14000000.0
2006-12-05 20:21:00,1.93891,1.93892,1.9386,1.9386,7000000.0
2006-12-05 20:22:00,1.93868,1.93874,1.93863,1.93874,12000000.0
2006-12-05 20:23:00,1.93909,1.9392,1.93895,1.93895,8000000.0
2006-12-05 20:24:00,1.93878,1.93899,1.93876,1.93884,15000000.0
2006-12-05 20:25:00,1.93874,1.93914,1.93864,1.93905,16000000.0
2006-12-05 20:26:00,1.93921,1.93937,1.93915,1.93923,22000000.0
2006-12-05 20:27:00,1.93907,1.93915,1.93899,1.93915,11000000.0
2006-12-05 20:28:00,1.93903,1.93952,1.93903,1.93948,7000000.0
2006-12-05 20:29:00,1.93887,1.93909,1.93877,1.93881,20000000.0
2006-12-05 20:30:00,1.9391,1.93961,1.93893,1.93961,27000000.0
2006-12-05 20:31:00,1.93972,1.9399,1.93972,1.93984,7000000.0
2006-12-05 20:32:00,1.93977,1.93991,1.93955,1.93955,20000000.0
2006-12-05 20:33:00,1.93965,1.93979,1.9396,1.93974,14000000.0
2006-12-05 20:34:00,1.93979,1.93981,1.93949,1.93949,28000000.0
2006-12-05 20:35:00,1.93951,1.93978,1.93951,1.93964,23000000.0
2006-12-05 20:36:00,1.9397,1.93982,1.9397,1.93976,11000000.0
2006-12-05 20:37:00,1.93969,1.93979,1.93969,1.93976,7000000.0
2006-12-05 20:38:00,1.93961,1.93961,1.93943,1.93958,10000000.0
2006-12-05 20:39:00,1.93983,1.94007,1.93983,1.93985,9000000.0
2006-12-05 20:40:00,1.9396,1.9396,1.93899,1.93933,8000000.0
2006-12-05 20:41:00,1.94013,1.94013,1.93994,1.94008,8000000.0
2006-12-05 20:42:00,1.94027,1.94044,1.93987,1.93987,15000000.0
2006-12-05 20:43:00,1.94013,1.94033,1.94013,1.94033,12000000.0
2006-12-05 20:44:00,1.94037,1.94046,1.94032,1.94044,7000000.0
2006-12-05 20:45:00,1.94036,1.94038,1.94017,1.94027,12000000.0
2006-12-05 20:46:00,1.94023,1.94025,1.94016,1.94018,9000000.0
2006-12-05 20:47:00,1.94022,1.94028,1.94019,1.94024,11000000.0
2006-12-05 20:48:00,1.94014,1.94024,1.94005,1.94005,11000000.0
2006-12-05 20:49:00,1.94024,1.94067,1.94024,1.94066,18000000.0
2006-12-05 20:50:00,1.94073,1.94074,1.94067,1.94073,7000000.0
2006-12-05 20:52:00,1.9406,1.94069,1.94026,1.94026,15000000.0
2006-12-05 20:53:00,1.93992,1.94012,1.93992,1.94002,8000000.0
2006-12-05 20:54:00,1.93984,1.94046,1.93984,1.94046,10000000.0
2006-12-05 20:55:00,1.94011,1.94046,1.94011,1.94046,5000000.0
2006-12-05 20:56:00,1.94073,1.94074,1.94054,1.94054,8000000.0
2006-12-05 20:57:00,1.94038,1.94044,1.94025,1.94025,18000000.0
2006-12-05 20:58:00,1.94052,1.94068,1.94047,1.94068,14000000.0
2006-12-05 20:59:00,1.94059,1.94059,1.94043,1.94048,8000000.0
2006-12-05 21:00:00,1.94063,1.9407,1.94058,1.9407,7000000.0
2006-12-05 21:01:00,1.94067,1.94089,1.94067,1.94086,16000000.0
2006-12-05 21:02:00,1.94054,1.94085,1.94029,1.94085,8000000.0
2006-12-05 21:03:00,1.94092,1.94094,1.94082,1.94094,13000000.0
2006-12-05 21:04:00,1.94096,1.94098,1.94086,1.94087,8000000.0
2006-12-05 21:05:00,1.94088,1.94094,1.94082,1.94084,11000000.0
2006-12-05 21:06:00,1.9408,1.94085,1.94079,1.94082,8000000.0
2006-12-05 21:07:00,1.94107,1.94126,1.94106,1.94126,7000000.0
2006-12-05 21:08:00,1.94123,1.94123,1.9407,1.9407,11000000.0
2006-12-05 21:09:00,1.94063,1.94086,1.94063,1.94072,9000000.0
2006-12-05 21:10:00,1.94079,1.94102,1.94061,1.94102,10000000.0
2006-12-05 21:12:00,1.94109,1.94113,1.93921,1.94106,10000000.0
2006-12-05 21:13:00,1.9408,1.94084,1.94071,1.94084,8000000.0
2006-12-05 21:14:00,1.94092,1.94101,1.9409,1.94101,7000000.0
2006-12-05 21:15:00,1.94107,1.9411,1.94085,1.94086,11000000.0
2006-12-05 21:16:00,1.9409,1.94105,1.9409,1.94105,9000000.0
2006-12-05 21:17:00,1.94113,1.94127,1.94107,1.94126,7000000.0
2006-12-05 21:18:00,1.94112,1.94116,1.9395,1.9395,7000000.0
2006-12-05 21:19:00,1.93926,1.93927,1.93905,1.93909,8000000.0
2006-12-05 21:20:00,1.93927,1.93955,1.93927,1.93955,12000000.0
2006-12-05 21:21:00,1.93957,1.93967,1.93953,1.93954,8000000.0
2006-12-05 21:22:00,1.93954,1.93957,1.9395,1.93957,7000000.0
2006-12-05 21:23:00,1.93975,1.93998,1.93975,1.93988,10000000.0
2006-12-05 21:24:00,1.94045,1.94082,1.94026,1.94026,11000000.0
2006-12-05 21:25:00,1.94029,1.94048,1.94029,1.94044,6000000.0
2006-12-05 21:26:00,1.94049,1.94055,1.94042,1.94042,5000000.0
2006-12-05 21:27:00,1.94051,1.94056,1.94051,1.94053,6000000.0
2006-12-05 21:28:00,1.94052,1.94058,1.94045,1.94058,20000000.0
2006-12-05 21:29:00,1.94061,1.94071,1.94042,1.94057,8000000.0
2006-12-05 21:30:00,1.94056,1.94076,1.94055,1.94076,9000000.0
2006-12-05 21:31:00,1.94062,1.94068,1.94057,1.94061,7000000.0
2006-12-05 21:32:00,1.94065,1.9407,1.94052,1.94061,7000000.0
2006-12-05 21:33:00,1.94068,1.94068,1.94052,1.94065,6000000.0
2006-12-05 21:35:00,1.94074,1.94083,1.94071,1.94078,11000000.0
2006-12-05 21:36:00,1.94075,1.94081,1.94065,1.94069,11000000.0
2006-12-05 21:37:00,1.94061,1.94061,1.94037,1.9404,11000000.0
2006-12-05 21:38:00,1.94014,1.94016,1.93962,1.93962,26000000.0
2006-12-05 21:39:00,1.93963,1.94016,1.93963,1.94016,18000000.0
2006-12-05 21:40:00,1.94028,1.94035,1.94021,1.94027,12000000.0
2006-12-05 21:41:00,1.94025,1.94025,1.93996,1.94011,7000000.0
2006-12-05 21:42:00,1.94043,1.94048,1.94041,1.94041,7000000.0
2006-12-05 21:43:00,1.94008,1.94011,1.93998,1.94008,11000000.0
2006-12-05 21:44:00,1.94019,1.94055,1.94019,1.94055,18000000.0
2006-12-05 21:45:00,1.94056,1.94065,1.94056,1.94065,7000000.0
2006-12-05 21:46:00,1.94066,1.94075,1.94066,1.94075,3000000.0
2006-12-05 21:47:00,1.94068,1.94076,1.94068,1.94073,4000000.0
2006-12-05 21:48:00,1.94071,1.94072,1.94068,1.94071,7000000.0
2006-12-05 21:49:00,1.94084,1.94099,1.94082,1.94099,8000000.0
2006-12-05 21:50:00,1.94099,1.94099,1.9403,1.9403,10000000.0
2006-12-05 21:51:00,1.93965,1.93972,1.93961,1.93972,7000000.0
2006-12-05 21:52:00,1.93981,1.94003,1.93981,1.94003,7000000.0
2006-12-05 21:53:00,1.94005,1.94008,1.93975,1.93975,8000000.0
2006-12-05 21:54:00,1.93979,1.93979,1.93972,1.93978,9000000.0
2006-12-05 21:55:00,1.93981,1.93985,1.93974,1.93976,11000000.0
2006-12-05 21:56:00,1.93966,1.93972,1.93966,1.9397,6000000.0
2006-12-05 21:57:00,1.93955,1.93979,1.93955,1.93979,13000000.0
2006-12-05 21:58:00,1.93973,1.9399,1.93971,1.93973,8000000.0
2006-12-05 21:59:00,1.93962,1.93977,1.93955,1.93955,25000000.0
2006-12-05 22:00:00,1.93968,1.93971,1.93941,1.93941,12000000.0
2006-12-05 22:01:00,1.93962,1.93977,1.93962,1.93977,6000000.0
2006-12-05 22:02:00,1.93981,1.94028,1.93981,1.94028,11000000.0
2006-12-05 22:03:00,1.94031,1.94045,1.94031,1.94044,9000000.0
2006-12-05 22:04:00,1.94058,1.94068,1.94051,1.94053,11000000.0
2006-12-05 22:05:00,1.94059,1.94059,1.94026,1.94028,5000000.0
2006-12-05 22:06:00,1.94023,1.94056,1.94013,1.94056,8000000.0
2006-12-05 22:07:00,1.94064,1.94075,1.94064,1.94074,15000000.0
2006-12-05 22:08:00,1.94084,1.94089,1.94081,1.94087,6000000.0
2006-12-05 22:09:00,1.94047,1.94066,1.94046,1.94049,13000000.0
2006-12-05 22:10:00,1.9406,1.9409,1.9406,1.94076,9000000.0
2006-12-05 22:12:00,1.94094,1.94096,1.94081,1.94083,15000000.0
2006-12-05 22:13:00,1.94095,1.94095,1.94077,1.94079,10000000.0
2006-12-05 22:14:00,1.9408,1.94095,1.94078,1.94095,13000000.0
2006-12-05 22:16:00,1.9407,1.94085,1.94067,1.94084,8000000.0
2006-12-05 22:17:00,1.94075,1.94091,1.94074,1.94091,16000000.0
2006-12-05 22:18:00,1.94106,1.94106,1.94069,1.94069,5000000.0
2006-12-05 22:19:00,1.94071,1.94092,1.94067,1.94092,6000000.0
2006-12-05 22:20:00,1.94087,1.94109,1.94056,1.941,7000000.0
2006-12-05 22:21:00,1.94076,1.94076,1.94058,1.94058,11000000.0
2006-12-05 22:22:00,1.94065,1.94065,1.94039,1.94042,8000000.0
2006-12-05 22:23:00,1.94029,1.94041,1.94025,1.94037,15000000.0
2006-12-05 22:24:00,1.94044,1.94081,1.94044,1.94067,10000000.0
2006-12-05 22:25:00,1.94071,1.94071,1.94058,1.94062,5000000.0
2006-12-05 22:26:00,1.94068,1.94088,1.94065,1.94075,10000000.0
2006-12-05 22:27:00,1.94063,1.94075,1.94063,1.94068,10000000.0
2006-12-05 22:28:00,1.94078,1.94078,1.94058,1.94058,8000000.0
2006-12-05 22:29:00,1.94032,1.94059,1.94032,1.94059,7000000.0
2006-12-05 22:30:00,1.94081,1.94081,1.94063,1.94063,5000000.0
2006-12-05 22:31:00,1.94079,1.94084,1.94067,1.94067,7000000.0
2006-12-05 22:32:00,1.9406,1.94065,1.94043,1.94053,7000000.0
2006-12-05 22:33:00,1.94058,1.94068,1.9405,1.9405,6000000.0
2006-12-05 22:34:00,1.94052,1.94054,1.94016,1.94054,47000000.0
2006-12-05 22:35:00,1.94065,1.94065,1.94025,1.94042,8000000.0
2006-12-05 22:36:00,1.94033,1.94058,1.94033,1.94058,7000000.0
2006-12-05 22:37:00,1.94053,1.94053,1.94033,1.94033,28000000.0
2006-12-05 22:38:00,1.94036,1.94063,1.94033,1.94063,10000000.0
2006-12-05 22:39:00,1.93954,1.94032,1.93954,1.94032,11000000.0
2006-12-05 22:40:00,1.94045,1.94045,1.94026,1.94032,9000000.0
2006-12-05 22:41:00,1.94025,1.94046,1.94012,1.94046,16000000.0
2006-12-05 22:42:00,1.94045,1.94045,1.93935,1.93943,9000000.0
2006-12-05 22:43:00,1.9403,1.94085,1.9403,1.94085,11000000.0
2006-12-05 22:44:00,1.94128,1.94128,1.94114,1.94114,8000000.0
2006-12-05 22:45:00,1.94124,1.94149,1.94124,1.94149,12000000.0
2006-12-05 22:46:00,1.94045,1.94061,1.94023,1.94061,9000000.0
2006-12-05 22:48:00,1.94076,1.94082,1.94068,1.94068,11000000.0
2006-12-05 22:49:00,1.94087,1.94109,1.94087,1.94107,12000000.0
2006-12-05 22:50:00,1.94078,1.94078,1.94053,1.94053,16000000.0
2006-12-05 22:51:00,1.94089,1.94089,1.94063,1.94063,7000000.0
2006-12-05 22:52:00,1.94075,1.94088,1.94075,1.94087,5000000.0
2006-12-05 22:54:00,1.94092,1.94099,1.94085,1.94094,7000000.0
2006-12-05 22:55:00,1.94091,1.94091,1.9406,1.94077,8000000.0
2006-12-05 22:56:00,1.94088,1.94092,1.94088,1.94088,8000000.0
2006-12-05 22:57:00,1.94091,1.94109,1.94071,1.94093,10000000.0
2006-12-05 22:58:00,1.94101,1.94101,1.94079,1.9408,7000000.0
2006-12-05 22:59:00,1.94087,1.94091,1.94085,1.94085,9000000.0
2006-12-05 23:00:00,1.9408,1.9408,1.94067,1.94068,12000000.0
2006-12-05 23:01:00,1.94055,1.94055,1.93989,1.94,9000000.0
2006-12-05 23:02:00,1.94046,1.94051,1.94043,1.9405,7000000.0
2006-12-05 23:03:00,1.94026,1.94028,1.94022,1.94022,12000000.0
2006-12-05 23:04:00,1.94022,1.94028,1.94015,1.94019,9000000.0
2006-12-05 23:05:00,1.94002,1.94021,1.94001,1.94021,11000000.0
2006-12-05 23:06:00,1.94044,1.9406,1.94039,1.94039,5000000.0
2006-12-05 23:07:00,1.94035,1.94036,1.94016,1.94019,8000000.0
2006-12-05 23:08:00,1.94006,1.94041,1.94006,1.94016,15000000.0
2006-12-05 23:09:00,1.94009,1.94009,1.93998,1.94,7000000.0
2006-12-05 23:10:00,1.94034,1.94034,1.94016,1.94018,8000000.0
2006-12-05 23:11:00,1.94034,1.9404,1.94025,1.94028,8000000.0
2006-12-05 23:12:00,1.94037,1.94048,1.93998,1.94048,8000000.0
2006-12-05 23:13:00,1.94055,1.94055,1.94036,1.94036,7000000.0
2006-12-05 23:14:00,1.94044,1.94058,1.94026,1.94033,9000000.0
2006-12-05 23:15:00,1.94022,1.94047,1.94022,1.9404,8000000.0
2006-12-05 23:16:00,1.94033,1.94033,1.94004,1.94015,9000000.0
2006-12-05 23:17:00,1.94011,1.94044,1.94011,1.94036,7000000.0
2006-12-05 23:18:00,1.94029,1.94043,1.93993,1.94043,7000000.0
2006-12-05 23:19:00,1.94034,1.94036,1.93998,1.94026,9000000.0
2006-12-05 23:20:00,1.94015,1.94015,1.93986,1.94001,9000000.0
2006-12-05 23:22:00,1.94024,1.94039,1.94024,1.94035,7000000.0
2006-12-05 23:23:00,1.94046,1.94046,1.94034,1.94041,6000000.0
2006-12-05 23:24:00,1.94032,1.94045,1.94032,1.94032,9000000.0
2006-12-05 23:25:00,1.94034,1.94037,1.94022,1.94022,10000000.0
2006-12-05 23:26:00,1.94033,1.94036,1.94024,1.94036,5000000.0
2006-12-05 23:27:00,1.9404,1.9404,1.9402,1.9402,5000000.0
2006-12-05 23:28:00,1.94014,1.94058,1.94014,1.94058,7000000.0
2006-12-05 23:29:00,1.9407,1.9407,1.94057,1.94062,25000000.0
2006-12-05 23:30:00,1.94061,1.94079,1.94059,1.94078,7000000.0
2006-12-05 23:31:00,1.94061,1.94061,1.9403,1.9403,14000000.0
2006-12-05 23:32:00,1.94017,1.94054,1.94011,1.9404,9000000.0
2006-12-05 23:33:00,1.94047,1.94047,1.94032,1.94036,5000000.0
2006-12-05 23:34:00,1.94025,1.94025,1.94004,1.94004,6000000.0
2006-12-05 23:35:00,1.94002,1.94002,1.93971,1.93971,12000000.0
2006-12-05 23:36:00,1.9398,1.93989,1.93963,1.93989,9000000.0
2006-12-05 23:37:00,1.9397,1.94038,1.9397,1.94038,8000000.0
2006-12-05 23:38:00,1.94028,1.94036,1.94012,1.94012,8000000.0
2006-12-05 23:40:00,1.93984,1.93991,1.93957,1.93957,21000000.0
2006-12-05 23:41:00,1.94005,1.94005,1.93984,1.93996,7000000.0
2006-12-05 23:42:00,1.93983,1.94016,1.93983,1.94016,19000000.0
2006-12-05 23:43:00,1.94038,1.94038,1.94024,1.94028,7000000.0
2006-12-05 23:44:00,1.94012,1.9403,1.94012,1.94013,8000000.0
2006-12-05 23:45:00,1.94004,1.94032,1.94004,1.94032,7000000.0
2006-12-05 23:46:00,1.94055,1.94064,1.94045,1.94064,8000000.0
2006-12-05 23:47:00,1.94081,1.94081,1.94065,1.94065,7000000.0
2006-12-05 23:48:00,1.94088,1.94098,1.94087,1.94096,8000000.0
2006-12-05 23:49:00,1.94099,1.94099,1.94081,1.94082,8000000.0
2006-12-05 23:50:00,1.94046,1.94053,1.94025,1.94025,8000000.0
2006-12-05 23:51:00,1.94044,1.94076,1.94044,1.94071,7000000.0
2006-12-05 23:52:00,1.9408,1.9408,1.94059,1.94059,7000000.0
2006-12-05 23:53:00,1.94049,1.94087,1.94049,1.94087,10000000.0
2006-12-05 23:54:00,1.94059,1.94093,1.94059,1.9407,7000000.0
2006-12-05 23:55:00,1.94064,1.94064,1.94029,1.94031,9000000.0
2006-12-05 23:56:00,1.94017,1.94047,1.94015,1.94023,12000000.0
2006-12-05 23:57:00,1.94073,1.94073,1.94025,1.94025,6000000.0
2006-12-05 23:58:00,1.9401,1.94015,1.94001,1.94001,8000000.0
2006-12-05 23:59:00,1.94038,1.94039,1.94033,1.94033,6000000.0
2006-12-06 00:00:00,1.94052,1.94052,1.94017,1.94032,7000000.0
2006-12-06 00:01:00,1.94,1.94,1.93975,1.93983,8000000.0
2006-12-06 00:02:00,1.93952,1.93952,1.93891,1.93891,9000000.0
2006-12-06 00:03:00,1.93959,1.93959,1.93939,1.93948,5000000.0
2006-12-06 00:04:00,1.93888,1.93898,1.93886,1.93898,10000000.0
2006-12-06 00:05:00,1.93916,1.9396,1.93916,1.93936,9000000.0
2006-12-06 00:06:00,1.93941,1.93941,1.93918,1.9394,8000000.0
2006-12-06 00:08:00,1.93922,1.93932,1.93917,1.93929,8000000.0
2006-12-06 00:09:00,1.93952,1.93962,1.93936,1.93936,9000000.0
2006-12-06 00:10:00,1.93923,1.93924,1.939,1.93906,23000000.0
2006-12-06 00:11:00,1.93915,1.93915,1.93879,1.93886,11000000.0
2006-12-06 00:12:00,1.93908,1.93908,1.93839,1.93839,9000000.0
2006-12-06 00:13:00,1.93818,1.93818,1.93788,1.93788,8000000.0
2006-12-06 00:14:00,1.93768,1.93826,1.93768,1.93826,7000000.0
2006-12-06 00:15:00,1.93804,1.93804,1.93755,1.93779,10000000.0
2006-12-06 00:16:00,1.93774,1.93813,1.93774,1.93813,9000000.0
2006-12-06 00:17:00,1.93809,1.93818,1.93798,1.9381,7000000.0
2006-12-06 00:18:00,1.93828,1.9384,1.93828,1.93839,8000000.0
2006-12-06 00:19:00,1.93862,1.93862,1.93832,1.93846,11000000.0
2006-12-06 00:20:00,1.93856,1.93881,1.93811,1.93811,9000000.0
2006-12-06 00:21:00,1.93802,1.93819,1.93798,1.93798,8000000.0
2006-12-06 00:22:00,1.93761,1.93783,1.93757,1.93783,6000000.0
2006-12-06 00:23:00,1.93777,1.93777,1.93716,1.93716,7000000.0
2006-12-06 00:24:00,1.93705,1.93705,1.93654,1.93683,8000000.0
2006-12-06 00:25:00,1.93669,1.9371,1.93669,1.9371,11000000.0
2006-12-06 00:26:00,1.93749,1.93749,1.93729,1.93749,7000000.0
2006-12-06 00:27:00,1.93719,1.93719,1.93706,1.93715,10000000.0
2006-12-06 00:28:00,1.93726,1.93757,1.93725,1.93725,8000000.0
2006-12-06 00:29:00,1.93736,1.93742,1.93717,1.93742,6000000.0
2006-12-06 00:30:00,1.93743,1.93743,1.93721,1.93732,7000000.0
2006-12-06 00:31:00,1.93735,1.93747,1.93729,1.93729,7000000.0
2006-12-06 00:32:00,1.93755,1.93772,1.93739,1.93759,7000000.0
2006-12-06 00:33:00,1.93754,1.93769,1.93734,1.93769,7000000.0
2006-12-06 00:34:00,1.93745,1.93745,1.93732,1.93732,7000000.0
2006-12-06 00:35:00,1.93705,1.93738,1.93705,1.93738,6000000.0
2006-12-06 00:36:00,1.93745,1.93753,1.93734,1.93738,5000000.0
2006-12-06 00:37:00,1.9373,1.93768,1.9373,1.93768,6000000.0
2006-12-06 00:38:00,1.93765,1.93765,1.93724,1.93724,7000000.0
2006-12-06 00:39:00,1.93732,1.93771,1.93732,1.93747,10000000.0
2006-12-06 00:40:00,1.93731,1.93747,1.93731,1.93732,7000000.0
2006-12-06 00:41:00,1.93762,1.93762,1.93749,1.93753,6000000.0
2006-12-06 00:42:00,1.93746,1.93763,1.93742,1.93763,8000000.0
2006-12-06 00:43:00,1.93762,1.93762,1.93747,1.93747,4000000.0
2006-12-06 00:44:00,1.9374,1.93759,1.93701,1.93753,11000000.0
2006-12-06 00:45:00,1.93743,1.93753,1.93726,1.93736,7000000.0
2006-12-06 00:46:00,1.93748,1.93761,1.93744,1.9376,10000000.0
2006-12-06 00:47:00,1.93754,1.9376,1.93743,1.93743,7000000.0
2006-12-06 00:49:00,1.93759,1.93766,1.93747,1.93761,5000000.0
2006-12-06 00:50:00,1.93751,1.93751,1.93731,1.93731,10000000.0
2006-12-06 00:51:00,1.93736,1.93747,1.93727,1.93747,5000000.0
2006-12-06 00:52:00,1.93766,1.93779,1.93759,1.93759,7000000.0
2006-12-06 00:53:00,1.93774,1.93799,1.93774,1.93795,11000000.0
2006-12-06 00:54:00,1.93774,1.93774,1.93752,1.93773,10000000.0
2006-12-06 00:55:00,1.93798,1.93823,1.93792,1.93823,7000000.0
2006-12-06 00:56:00,1.93826,1.93848,1.93822,1.93848,6000000.0
2006-12-06 00:57:00,1.93812,1.93812,1.93794,1.93799,8000000.0
2006-12-06 00:58:00,1.93799,1.93804,1.93795,1.93804,10000000.0
2006-12-06 00:59:00,1.93819,1.93833,1.93819,1.9383,7000000.0
2006-12-06 01:00:00,1.93797,1.93797,1.93771,1.93781,19000000.0
2006-12-06 01:01:00,1.93777,1.9378,1.93742,1.93751,12000000.0
2006-12-06 01:02:00,1.93771,1.93812,1.93771,1.93803,8000000.0
2006-12-06 01:03:00,1.93812,1.93812,1.93781,1.93785,7000000.0
2006-12-06 01:04:00,1.93794,1.93816,1.93792,1.93797,8000000.0
2006-12-06 01:05:00,1.93812,1.93828,1.93801,1.93828,7000000.0
2006-12-06 01:06:00,1.93842,1.93869,1.93833,1.93869,8000000.0
2006-12-06 01:07:00,1.93854,1.93882,1.93854,1.93882,11000000.0
2006-12-06 01:08:00,1.93876,1.9389,1.93855,1.93869,10000000.0
2006-12-06 01:09:00,1.93868,1.93886,1.93852,1.93868,8000000.0
2006-12-06 01:10:00,1.93833,1.93851,1.93816,1.93818,10000000.0
2006-12-06 01:11:00,1.93756,1.93806,1.93756,1.93795,11000000.0
2006-12-06 01:12:00,1.93803,1.93803,1.93787,1.93787,8000000.0
2006-12-06 01:13:00,1.9379,1.938,1.93787,1.93796,8000000.0
2006-12-06 01:14:00,1.93818,1.93823,1.93809,1.93823,10000000.0
2006-12-06 01:15:00,1.93821,1.93825,1.93811,1.93821,10000000.0
2006-12-06 01:16:00,1.93819,1.93819,1.93799,1.93799,8000000.0
2006-12-06 01:17:00,1.93802,1.93817,1.93778,1.93778,11000000.0
2006-12-06 01:18:00,1.93793,1.93793,1.93768,1.93786,10000000.0
2006-12-06 01:20:00,1.93797,1.93824,1.93797,1.93818,13000000.0
2006-12-06 01:21:00,1.93828,1.93832,1.93822,1.93832,7000000.0
2006-12-06 01:22:00,1.93845,1.93856,1.93841,1.9385,7000000.0
2006-12-06 01:23:00,1.93851,1.93851,1.93821,1.93822,8000000.0
2006-12-06 01:24:00,1.93885,1.93926,1.93885,1.93925,7000000.0
2006-12-06 01:25:00,1.93929,1.93931,1.93917,1.93926,8000000.0
2006-12-06 01:26:00,1.93916,1.93916,1.93872,1.93872,14000000.0
2006-12-06 01:27:00,1.93907,1.93953,1.93907,1.93953,15000000.0
2006-12-06 01:28:00,1.9395,1.93961,1.93943,1.93956,9000000.0
2006-12-06 01:29:00,1.93926,1.9395,1.93919,1.93919,10000000.0
2006-12-06 01:30:00,1.93944,1.94014,1.93944,1.94014,10000000.0
2006-12-06 01:31:00,1.94028,1.94028,1.93994,1.94009,7000000.0
2006-12-06 01:32:00,1.94004,1.94004,1.9394,1.9394,18000000.0
2006-12-06 01:33:00,1.93937,1.9399,1.93936,1.93988,7000000.0
2006-12-06 01:34:00,1.93947,1.93947,1.93931,1.93931,16000000.0
2006-12-06 01:35:00,1.93893,1.93893,1.93871,1.93871,8000000.0
2006-12-06 01:36:00,1.93919,1.93929,1.93898,1.93929,9000000.0
2006-12-06 01:37:00,1.93918,1.93918,1.93883,1.93898,5000000.0
2006-12-06 01:38:00,1.93898,1.93899,1.93891,1.93891,12000000.0
2006-12-06 01:39:00,1.93891,1.93891,1.93878,1.93887,12000000.0
2006-12-06 01:41:00,1.93914,1.93914,1.939,1.9391,11000000.0
2006-12-06 01:42:00,1.93914,1.9392,1.93914,1.93919,7000000.0
2006-12-06 01:43:00,1.93914,1.93914,1.93874,1.9391,8000000.0
2006-12-06 01:44:00,1.93915,1.9392,1.93913,1.93913,7000000.0
2006-12-06 01:45:00,1.93916,1.93923,1.93911,1.93923,7000000.0
2006-12-06 01:46:00,1.93892,1.93892,1.93822,1.93834,7000000.0
2006-12-06 01:47:00,1.93835,1.93852,1.93835,1.93846,14000000.0
2006-12-06 01:48:00,1.93823,1.93874,1.93806,1.93874,7000000.0
2006-12-06 01:50:00,1.93875,1.93875,1.93863,1.93863,10000000.0
2006-12-06 01:51:00,1.93862,1.93886,1.9385,1.93886,16000000.0
2006-12-06 01:52:00,1.9391,1.93977,1.9391,1.93977,13000000.0
2006-12-06 01:53:00,1.93961,1.93961,1.9392,1.9392,7000000.0
2006-12-06 01:54:00,1.93896,1.9392,1.93882,1.93886,9000000.0
2006-12-06 01:55:00,1.93864,1.93895,1.93864,1.93872,11000000.0
2006-12-06 01:56:00,1.93913,1.93913,1.93888,1.93891,17000000.0
2006-12-06 01:57:00,1.93901,1.93922,1.93836,1.93836,13000000.0
2006-12-06 01:58:00,1.93859,1.93859,1.93832,1.93844,10000000.0
2006-12-06 01:59:00,1.93862,1.93862,1.93829,1.93852,7000000.0
2006-12-06 02:00:00,1.93874,1.93874,1.9385,1.93855,10000000.0
2006-12-06 02:01:00,1.93844,1.93849,1.93827,1.9383,8000000.0
2006-12-06 02:02:00,1.93833,1.93836,1.93819,1.9383,7000000.0
2006-12-06 02:03:00,1.93857,1.93957,1.9371,1.9389,10000000.0
2006-12-06 02:04:00,1.93851,1.93865,1.93851,1.93859,7000000.0
2006-12-06 02:05:00,1.93846,1.93852,1.93829,1.93837,10000000.0
2006-12-06 02:06:00,1.93833,1.93842,1.93823,1.93829,10000000.0
2006-12-06 02:07:00,1.93848,1.93885,1.93848,1.93885,8000000.0
2006-12-06 02:08:00,1.93882,1.93882,1.93845,1.93845,8000000.0
2006-12-06 02:09:00,1.93815,1.93849,1.93815,1.93847,7000000.0
2006-12-06 02:10:00,1.93846,1.93851,1.93818,1.93818,9000000.0
2006-12-06 02:11:00,1.93851,1.93889,1.93851,1.93889,8000000.0
2006-12-06 02:12:00,1.93892,1.9391,1.93886,1.9391,8000000.0
2006-12-06 02:13:00,1.93908,1.93908,1.93894,1.93894,7000000.0
2006-12-06 02:14:00,1.93872,1.93879,1.93851,1.93851,9000000.0
2006-12-06 02:15:00,1.93847,1.93853,1.93837,1.93847,8000000.0
2006-12-06 02:16:00,1.93836,1.93856,1.93814,1.93814,8000000.0
2006-12-06 02:17:00,1.93822,1.93828,1.93813,1.93813,6000000.0
2006-12-06 02:18:00,1.93785,1.93797,1.93756,1.93756,7000000.0
2006-12-06 02:19:00,1.93736,1.93746,1.93712,1.93746,11000000.0
2006-12-06 02:20:00,1.93742,1.93742,1.93727,1.93728,6000000.0
2006-12-06 02:21:00,1.93737,1.93738,1.9372,1.93736,7000000.0
2006-12-06 02:22:00,1.93758,1.93763,1.93742,1.93759,8000000.0
2006-12-06 02:23:00,1.93765,1.93765,1.93748,1.93752,10000000.0
2006-12-06 02:24:00,1.93716,1.93718,1.93708,1.93715,11000000.0
2006-12-06 02:25:00,1.93645,1.93648,1.9363,1.93648,11000000.0
2006-12-06 02:26:00,1.93673,1.93673,1.93648,1.93653,8000000.0
2006-12-06 02:27:00,1.93642,1.93694,1.93642,1.93673,9000000.0
2006-12-06 02:28:00,1.93677,1.9368,1.93658,1.9368,10000000.0
2006-12-06 02:29:00,1.93678,1.93686,1.93659,1.93665,7000000.0
2006-12-06 02:30:00,1.93628,1.93642,1.93624,1.93642,10000000.0
2006-12-06 02:31:00,1.93609,1.93609,1.93526,1.93526,8000000.0
2006-12-06 02:32:00,1.93529,1.93533,1.93508,1.93528,8000000.0
2006-12-06 02:33:00,1.93491,1.93491,1.93432,1.93454,8000000.0
2006-12-06 02:34:00,1.93474,1.93487,1.93468,1.93477,7000000.0
2006-12-06 02:35:00,1.93474,1.93484,1.93471,1.93474,11000000.0
2006-12-06 02:36:00,1.93407,1.93448,1.93407,1.93441,7000000.0
2006-12-06 02:37:00,1.93421,1.93421,1.93305,1.93305,7000000.0
2006-12-06 02:38:00,1.93332,1.93333,1.93307,1.93307,7000000.0
2006-12-06 02:39:00,1.93289,1.93289,1.93247,1.93268,8000000.0
2006-12-06 02:40:00,1.9327,1.93276,1.93261,1.93269,7000000.0
2006-12-06 02:41:00,1.93291,1.93317,1.9329,1.9331,8000000.0
2006-12-06 02:42:00,1.93319,1.93325,1.93319,1.93325,2000000.0
2006-12-06 02:43:00,1.93311,1.93311,1.93264,1.93269,9000000.0
2006-12-06 02:44:00,1.93263,1.93297,1.93263,1.93297,7000000.0
2006-12-06 02:45:00,1.93307,1.93335,1.93303,1.93335,8000000.0
2006-12-06 02:46:00,1.93335,1.93345,1.93329,1.93336,8000000.0
2006-12-06 02:47:00,1.93341,1.93387,1.93341,1.93376,9000000.0
2006-12-06 02:48:00,1.93394,1.93467,1.93394,1.93467,8000000.0
2006-12-06 02:49:00,1.93446,1.93446,1.93416,1.93438,11000000.0
2006-12-06 02:50:00,1.93431,1.93431,1.93395,1.93429,7000000.0
2006-12-06 02:51:00,1.93472,1.93472,1.93431,1.93431,8000000.0
2006-12-06 02:52:00,1.93435,1.93464,1.93415,1.93464,6000000.0
2006-12-06 02:53:00,1.93464,1.93469,1.93445,1.93445,8000000.0
2006-12-06 02:54:00,1.93437,1.93453,1.93435,1.93441,8000000.0
2006-12-06 02:55:00,1.93415,1.9344,1.93415,1.93433,8000000.0
2006-12-06 02:56:00,1.9344,1.93464,1.93431,1.93464,7000000.0
2006-12-06 02:57:00,1.93479,1.93515,1.93463,1.93515,8000000.0
2006-12-06 02:58:00,1.93517,1.93519,1.93509,1.93519,6000000.0
2006-12-06 02:59:00,1.93529,1.93558,1.9352,1.93558,9000000.0
2006-12-06 03:00:00,1.93567,1.93577,1.93563,1.93576,6000000.0
2006-12-06 03:01:00,1.93562,1.93562,1.9351,1.9351,8000000.0
2006-12-06 03:02:00,1.93522,1.93549,1.93518,1.9353,11000000.0
2006-12-06 03:03:00,1.93546,1.93558,1.93546,1.93554,7000000.0
2006-12-06 03:04:00,1.93545,1.93581,1.93526,1.93581,7000000.0
2006-12-06 03:06:00,1.93547,1.93554,1.93543,1.93553,8000000.0
2006-12-06 03:07:00,1.93568,1.9358,1.9354,1.9354,8000000.0
2006-12-06 03:08:00,1.93579,1.93587,1.9356,1.93561,8000000.0
2006-12-06 03:09:00,1.93557,1.93559,1.9355,1.93559,8000000.0
2006-12-06 03:10:00,1.93592,1.93628,1.93592,1.93628,7000000.0
2006-12-06 03:11:00,1.9363,1.9363,1.93594,1.93598,10000000.0
2006-12-06 03:12:00,1.93593,1.93618,1.93593,1.93616,7000000.0
2006-12-06 03:14:00,1.93602,1.93656,1.93602,1.93649,11000000.0
2006-12-06 03:15:00,1.93683,1.93683,1.93662,1.93673,7000000.0
2006-12-06 03:16:00,1.93641,1.93649,1.93617,1.93648,7000000.0
2006-12-06 03:17:00,1.93651,1.93655,1.93591,1.93639,11000000.0
2006-12-06 03:18:00,1.93618,1.93645,1.93618,1.93645,10000000.0
2006-12-06 03:19:00,1.93653,1.93688,1.93653,1.93688,6000000.0
2006-12-06 03:20:00,1.93656,1.93656,1.93639,1.93639,7000000.0
2006-12-06 03:21:00,1.93675,1.9371,1.93652,1.9371,7000000.0
2006-12-06 03:22:00,1.93726,1.93726,1.93707,1.93716,7000000.0
2006-12-06 03:23:00,1.93732,1.93762,1.93732,1.93758,7000000.0
2006-12-06 03:24:00,1.938,1.93808,1.93612,1.93808,8000000.0
2006-12-06 03:25:00,1.9381,1.9381,1.93793,1.93808,8000000.0
2006-12-06 03:26:00,1.93772,1.93779,1.93759,1.93759,11000000.0
2006-12-06 03:27:00,1.93759,1.9376,1.93744,1.93751,8000000.0
2006-12-06 03:28:00,1.93763,1.93778,1.93755,1.93778,10000000.0
2006-12-06 03:29:00,1.93776,1.93781,1.93748,1.93781,11000000.0
2006-12-06 03:30:00,1.93795,1.93795,1.93771,1.93778,7000000.0
2006-12-06 03:31:00,1.93767,1.93769,1.93757,1.93769,9000000.0
2006-12-06 03:32:00,1.93763,1.93794,1.93753,1.93794,6000000.0
2006-12-06 03:33:00,1.93799,1.93802,1.93787,1.93787,7000000.0
2006-12-06 03:34:00,1.93785,1.938,1.93782,1.93782,8000000.0
2006-12-06 03:35:00,1.93751,1.93757,1.93741,1.93741,10000000.0
2006-12-06 03:36:00,1.93776,1.93848,1.93776,1.93848,5000000.0
2006-12-06 03:37:00,1.93876,1.93876,1.93825,1.93825,9000000.0
2006-12-06 03:38:00,1.93824,1.93833,1.93812,1.93821,7000000.0
2006-12-06 03:39:00,1.93816,1.93827,1.9381,1.93813,8000000.0
2006-12-06 03:40:00,1.9381,1.9381,1.93802,1.93802,3000000.0
2006-12-06 03:41:00,1.93816,1.93816,1.93786,1.93814,10000000.0
2006-12-06 03:42:00,1.93811,1.93825,1.93805,1.93809,10000000.0
2006-12-06 03:43:00,1.93792,1.93792,1.93733,1.93733,8000000.0
2006-12-06 03:44:00,1.93756,1.93781,1.93756,1.93781,3000000.0
2006-12-06 03:45:00,1.93795,1.93799,1.93785,1.93799,8000000.0
2006-12-06 03:46:00,1.93804,1.93804,1.93796,1.93799,7000000.0
2006-12-06 03:48:00,1.93785,1.93785,1.93757,1.9376,7000000.0
2006-12-06 03:49:00,1.93755,1.93767,1.93752,1.9376,8000000.0
2006-12-06 03:50:00,1.93759,1.93763,1.93748,1.93757,8000000.0
2006-12-06 03:51:00,1.93764,1.93773,1.93761,1.93771,9000000.0
2006-12-06 03:53:00,1.93776,1.93776,1.93754,1.93757,10000000.0
2006-12-06 03:54:00,1.9376,1.93784,1.9376,1.9377,7000000.0
2006-12-06 03:55:00,1.93797,1.93805,1.93783,1.93797,7000000.0
2006-12-06 03:56:00,1.93794,1.93794,1.93773,1.9378,7000000.0
2006-12-06 03:57:00,1.93803,1.93816,1.93785,1.93785,8000000.0
2006-12-06 03:58:00,1.93757,1.93759,1.93562,1.93731,7000000.0
2006-12-06 03:59:00,1.93756,1.93756,1.93724,1.93724,7000000.0
2006-12-06 04:00:00,1.93756,1.93801,1.93756,1.93792,6000000.0
2006-12-06 04:01:00,1.93807,1.93815,1.9379,1.93815,7000000.0
2006-12-06 04:02:00,1.93793,1.93803,1.93759,1.93759,8000000.0
2006-12-06 04:03:00,1.93746,1.93819,1.93746,1.93817,8000000.0
2006-12-06 04:04:00,1.93814,1.93814,1.93775,1.93775,8000000.0
2006-12-06 04:05:00,1.93787,1.93808,1.93776,1.93807,8000000.0
2006-12-06 04:06:00,1.93795,1.93813,1.93792,1.93811,9000000.0
2006-12-06 04:07:00,1.93791,1.93791,1.93764,1.93767,11000000.0
2006-12-06 04:08:00,1.93777,1.93783,1.9377,1.93783,3000000.0
2006-12-06 04:09:00,1.93764,1.93817,1.93764,1.93817,7000000.0
2006-12-06 04:10:00,1.93814,1.93833,1.93814,1.93826,8000000.0
2006-12-06 04:11:00,1.93813,1.93867,1.93813,1.93867,7000000.0
2006-12-06 04:12:00,1.93852,1.93871,1.93852,1.93859,7000000.0
2006-12-06 04:13:00,1.93817,1.93817,1.9379,1.9379,8000000.0
2006-12-06 04:14:00,1.93815,1.93832,1.93812,1.93813,7000000.0
2006-12-06 04:15:00,1.93791,1.93819,1.93791,1.93819,7000000.0
2006-12-06 04:16:00,1.93817,1.93817,1.93797,1.93808,6000000.0
2006-12-06 04:17:00,1.93797,1.93805,1.93787,1.93805,7000000.0
2006-12-06 04:19:00,1.9385,1.9385,1.9383,1.93841,8000000.0
2006-12-06 04:20:00,1.93827,1.9384,1.93797,1.93828,10000000.0
2006-12-06 04:21:00,1.93823,1.93849,1.93823,1.93828,8000000.0
2006-12-06 04:22:00,1.93844,1.93853,1.93822,1.93822,9000000.0
2006-12-06 04:23:00,1.93847,1.93848,1.93795,1.93795,7000000.0
2006-12-06 04:24:00,1.93811,1.93821,1.93799,1.938,9000000.0
2006-12-06 04:25:00,1.93792,1.93801,1.93764,1.938,7000000.0
2006-12-06 04:26:00,1.93806,1.93844,1.93806,1.93841,7000000.0
2006-12-06 04:27:00,1.9385,1.9385,1.93817,1.93817,8000000.0
2006-12-06 04:28:00,1.93812,1.93817,1.93799,1.93804,7000000.0
2006-12-06 04:29:00,1.93761,1.93801,1.93761,1.93801,8000000.0
2006-12-06 04:30:00,1.93806,1.93806,1.93777,1.93806,9000000.0
2006-12-06 04:31:00,1.93803,1.93803,1.93756,1.93781,10000000.0
2006-12-06 04:32:00,1.93765,1.93825,1.93757,1.93825,9000000.0
2006-12-06 04:33:00,1.9381,1.9384,1.9381,1.93828,8000000.0
2006-12-06 04:34:00,1.93789,1.93812,1.93788,1.93812,7000000.0
2006-12-06 04:35:00,1.93813,1.93813,1.938,1.93802,7000000.0
2006-12-06 04:36:00,1.938,1.9383,1.938,1.9383,6000000.0
2006-12-06 04:37:00,1.93814,1.93824,1.93809,1.93809,11000000.0
2006-12-06 04:38:00,1.93812,1.93812,1.93794,1.93796,9000000.0
2006-12-06 04:39:00,1.93829,1.9384,1.93825,1.93825,9000000.0
2006-12-06 04:40:00,1.93817,1.93819,1.93804,1.93814,9000000.0
2006-12-06 04:41:00,1.93829,1.9385,1.93829,1.9385,8000000.0
2006-12-06 04:42:00,1.93841,1.93841,1.93822,1.93822,7000000.0
2006-12-06 04:43:00,1.93826,1.93851,1.93806,1.9381,11000000.0
2006-12-06 04:44:00,1.93805,1.93835,1.938,1.93835,9000000.0
2006-12-06 04:45:00,1.93807,1.9381,1.93788,1.9381,8000000.0
2006-12-06 04:46:00,1.93811,1.93811,1.938,1.93808,6000000.0
2006-12-06 04:47:00,1.93816,1.93822,1.93799,1.93799,6000000.0
2006-12-06 04:48:00,1.93828,1.9385,1.93822,1.9385,7000000.0
2006-12-06 04:49:00,1.9385,1.9385,1.93801,1.93815,11000000.0
2006-12-06 04:50:00,1.93816,1.93817,1.93804,1.93817,4000000.0
2006-12-06 04:51:00,1.93821,1.93839,1.93818,1.93831,7000000.0
2006-12-06 04:52:00,1.93842,1.93848,1.93831,1.93842,10000000.0
2006-12-06 04:53:00,1.93816,1.9385,1.93795,1.93795,9000000.0
2006-12-06 04:54:00,1.93816,1.93831,1.93805,1.93831,7000000.0
2006-12-06 04:55:00,1.93831,1.93831,1.93814,1.93814,8000000.0
2006-12-06 04:56:00,1.9383,1.93838,1.93822,1.93822,7000000.0
2006-12-06 04:57:00,1.93822,1.93838,1.93822,1.93833,8000000.0
2006-12-06 04:59:00,1.93833,1.93833,1.93793,1.93794,8000000.0
2006-12-06 05:00:00,1.93776,1.93794,1.93771,1.93794,7000000.0
2006-12-06 05:01:00,1.93825,1.93872,1.93825,1.93868,7000000.0
2006-12-06 05:02:00,1.93851,1.93851,1.93821,1.93826,7000000.0
2006-12-06 05:03:00,1.93818,1.93818,1.938,1.93805,7000000.0
2006-12-06 05:04:00,1.93784,1.9382,1.93784,1.93797,7000000.0
2006-12-06 05:05:00,1.93788,1.93824,1.93788,1.93824,8000000.0
2006-12-06 05:06:00,1.93815,1.93834,1.93815,1.93817,8000000.0
2006-12-06 05:07:00,1.93858,1.93859,1.93839,1.93856,8000000.0
2006-12-06 05:08:00,1.93886,1.93955,1.93886,1.93955,10000000.0
2006-12-06 05:09:00,1.93999,1.94014,1.93992,1.94014,7000000.0
2006-12-06 05:10:00,1.93981,1.94,1.93961,1.94,7000000.0
2006-12-06 05:11:00,1.94019,1.9402,1.93991,1.94007,8000000.0
2006-12-06 05:12:00,1.94002,1.94032,1.93989,1.93989,11000000.0
2006-12-06 05:13:00,1.94009,1.94009,1.93988,1.94,8000000.0
2006-12-06 05:14:00,1.93985,1.9401,1.93985,1.9401,11000000.0
2006-12-06 05:15:00,1.94005,1.94005,1.93986,1.93992,11000000.0
2006-12-06 05:16:00,1.9398,1.93995,1.93956,1.93956,9000000.0
2006-12-06 05:17:00,1.93941,1.93962,1.93941,1.93962,8000000.0
2006-12-06 05:18:00,1.93956,1.93957,1.93944,1.93952,8000000.0
2006-12-06 05:19:00,1.93979,1.93987,1.93963,1.93987,7000000.0
2006-12-06 05:20:00,1.94004,1.94004,1.93978,1.93978,10000000.0
2006-12-06 05:21:00,1.93972,1.93998,1.93972,1.93998,8000000.0
2006-12-06 05:23:00,1.94003,1.94003,1.93967,1.93967,10000000.0
2006-12-06 05:24:00,1.9398,1.9398,1.93933,1.93933,7000000.0
2006-12-06 05:25:00,1.93931,1.93977,1.93931,1.93975,7000000.0
2006-12-06 05:26:00,1.93954,1.93963,1.93946,1.93963,7000000.0
2006-12-06 05:28:00,1.93949,1.93987,1.93946,1.93946,9000000.0
2006-12-06 05:29:00,1.93963,1.93975,1.93958,1.93975,7000000.0
2006-12-06 05:30:00,1.93985,1.93986,1.9392,1.9392,7000000.0
2006-12-06 05:31:00,1.93929,1.93951,1.93928,1.9395,8000000.0
2006-12-06 05:32:00,1.93953,1.93953,1.93919,1.93929,8000000.0
2006-12-06 05:33:00,1.93919,1.93919,1.93901,1.93904,9000000.0
2006-12-06 05:34:00,1.93921,1.93921,1.93894,1.93894,5000000.0
2006-12-06 05:35:00,1.93927,1.93927,1.93858,1.93858,7000000.0
2006-12-06 05:36:00,1.93867,1.93886,1.93867,1.93886,11000000.0
2006-12-06 05:37:00,1.93899,1.93901,1.93891,1.93901,7000000.0
2006-12-06 05:38:00,1.93888,1.93896,1.93882,1.93886,6000000.0
2006-12-06 05:39:00,1.93915,1.93915,1.93874,1.93874,7000000.0
2006-12-06 05:40:00,1.93859,1.93897,1.93859,1.9389,8000000.0
2006-12-06 05:41:00,1.93892,1.93916,1.9389,1.93916,8000000.0
2006-12-06 05:42:00,1.93925,1.93927,1.93908,1.93925,7000000.0
2006-12-06 05:43:00,1.93926,1.93926,1.93877,1.93889,9000000.0
2006-12-06 05:44:00,1.93903,1.93908,1.93884,1.93905,8000000.0
2006-12-06 05:46:00,1.9393,1.93955,1.9393,1.93955,5000000.0
2006-12-06 05:47:00,1.93967,1.93967,1.93952,1.93952,8000000.0
2006-12-06 05:48:00,1.93946,1.93962,1.93946,1.93962,7000000.0
2006-12-06 05:49:00,1.93917,1.93929,1.93908,1.93908,8000000.0
2006-12-06 05:50:00,1.93944,1.93953,1.93936,1.93949,9000000.0
2006-12-06 05:51:00,1.93931,1.93945,1.9392,1.93945,8000000.0
2006-12-06 05:52:00,1.93934,1.93942,1.93932,1.93935,8000000.0
2006-12-06 05:53:00,1.93935,1.93938,1.93932,1.93935,7000000.0
2006-12-06 05:54:00,1.9392,1.9392,1.93912,1.93915,10000000.0
2006-12-06 05:55:00,1.93926,1.9394,1.93926,1.93929,8000000.0
2006-12-06 05:56:00,1.93886,1.93886,1.93871,1.93885,5000000.0
2006-12-06 05:57:00,1.93882,1.93906,1.93882,1.93906,8000000.0
2006-12-06 05:58:00,1.93879,1.93906,1.93879,1.93906,9000000.0
2006-12-06 05:59:00,1.93903,1.93919,1.9389,1.93905,10000000.0
2006-12-06 06:00:00,1.9389,1.93919,1.9389,1.93919,8000000.0
2006-12-06 06:01:00,1.93917,1.93926,1.93912,1.93912,7000000.0
2006-12-06 06:02:00,1.93921,1.93935,1.9392,1.9392,7000000.0
2006-12-06 06:03:00,1.93933,1.93959,1.9392,1.93959,8000000.0
2006-12-06 06:04:00,1.93969,1.93972,1.9394,1.93943,7000000.0
2006-12-06 06:05:00,1.9394,1.93952,1.93921,1.93952,7000000.0
2006-12-06 06:06:00,1.93957,1.93963,1.93947,1.93954,10000000.0
2006-12-06 06:07:00,1.93981,1.93981,1.93956,1.93956,7000000.0
2006-12-06 06:08:00,1.93944,1.93952,1.93922,1.93934,6000000.0
2006-12-06 06:09:00,1.9394,1.93987,1.9394,1.93984,8000000.0
2006-12-06 06:10:00,1.94018,1.94025,1.94009,1.94016,8000000.0
2006-12-06 06:11:00,1.94016,1.94023,1.94,1.94,8000000.0
2006-12-06 06:12:00,1.93968,1.93979,1.93964,1.93966,8000000.0
2006-12-06 06:13:00,1.93937,1.93961,1.93937,1.93961,8000000.0
2006-12-06 06:14:00,1.93968,1.93968,1.93954,1.93961,7000000.0
2006-12-06 06:15:00,1.9395,1.9395,1.93922,1.93922,8000000.0
2006-12-06 06:16:00,1.93931,1.93962,1.93931,1.93962,5000000.0
2006-12-06 06:17:00,1.93963,1.93982,1.93958,1.93958,7000000.0
2006-12-06 06:18:00,1.93955,1.93963,1.93927,1.93961,9000000.0
2006-12-06 06:19:00,1.93951,1.93951,1.93927,1.93927,7000000.0
2006-12-06 06:20:00,1.93947,1.93947,1.93935,1.93938,4000000.0
2006-12-06 06:21:00,1.93938,1.93946,1.93927,1.93942,8000000.0
2006-12-06 06:22:00,1.93918,1.93918,1.93894,1.93904,8000000.0
2006-12-06 06:23:00,1.9391,1.93931,1.93905,1.93926,8000000.0
2006-12-06 06:24:00,1.93918,1.93924,1.93874,1.93924,11000000.0
2006-12-06 06:25:00,1.93924,1.93924,1.93895,1.93898,11000000.0
2006-12-06 06:26:00,1.93901,1.93914,1.9389,1.93902,11000000.0
2006-12-06 06:27:00,1.93903,1.93916,1.93903,1.93906,7000000.0
2006-12-06 06:29:00,1.93902,1.93912,1.93895,1.93909,8000000.0
2006-12-06 06:30:00,1.93912,1.93912,1.939,1.93904,8000000.0
2006-12-06 06:32:00,1.93906,1.93912,1.93883,1.93883,6000000.0
2006-12-06 06:33:00,1.93911,1.93911,1.93876,1.93876,7000000.0
2006-12-06 06:34:00,1.9388,1.93887,1.93869,1.93869,7000000.0
2006-12-06 06:35:00,1.93877,1.93887,1.93866,1.93868,11000000.0
2006-12-06 06:36:00,1.93843,1.93843,1.93777,1.93777,5000000.0
2006-12-06 06:37:00,1.93805,1.93808,1.93778,1.93808,10000000.0
2006-12-06 06:38:00,1.93819,1.93837,1.93819,1.93837,3000000.0
2006-12-06 06:39:00,1.938,1.938,1.93779,1.9378,11000000.0
2006-12-06 06:40:00,1.9379,1.93809,1.93787,1.93787,7000000.0
2006-12-06 06:41:00,1.93785,1.93804,1.93785,1.93798,7000000.0
2006-12-06 06:42:00,1.9381,1.9381,1.93779,1.93779,5000000.0
2006-12-06 06:43:00,1.93785,1.93805,1.93782,1.93791,7000000.0
2006-12-06 06:44:00,1.93798,1.9382,1.93798,1.9382,8000000.0
2006-12-06 06:45:00,1.93836,1.93836,1.938,1.93816,8000000.0
2006-12-06 06:46:00,1.93813,1.93821,1.93793,1.93821,10000000.0
2006-12-06 06:47:00,1.93816,1.9383,1.93814,1.93816,8000000.0
2006-12-06 06:48:00,1.93804,1.93804,1.93767,1.93769,7000000.0
2006-12-06 06:49:00,1.9378,1.93842,1.9378,1.93842,8000000.0
2006-12-06 06:50:00,1.9383,1.93866,1.93828,1.93866,5000000.0
2006-12-06 06:51:00,1.93872,1.93872,1.93844,1.93844,10000000.0
2006-12-06 06:52:00,1.93839,1.93877,1.93825,1.93877,8000000.0
2006-12-06 06:53:00,1.93876,1.93878,1.93851,1.93854,8000000.0
2006-12-06 06:54:00,1.93864,1.93864,1.93767,1.93767,7000000.0
2006-12-06 06:55:00,1.93771,1.93779,1.9374,1.93772,7000000.0
2006-12-06 06:56:00,1.93773,1.93777,1.93773,1.93777,2000000.0
2006-12-06 06:57:00,1.93721,1.93744,1.93721,1.93743,7000000.0
2006-12-06 06:58:00,1.93771,1.93771,1.93743,1.93748,7000000.0
2006-12-06 06:59:00,1.93751,1.93769,1.93749,1.93769,7000000.0
2006-12-06 07:00:00,1.93762,1.93774,1.93762,1.93762,7000000.0
2006-12-06 07:01:00,1.93796,1.93796,1.93763,1.9377,7000000.0
2006-12-06 07:02:00,1.93775,1.93796,1.93775,1.93796,7000000.0
2006-12-06 07:03:00,1.93769,1.9382,1.93769,1.9382,7000000.0
2006-12-06 07:04:00,1.93799,1.93799,1.9377,1.93793,8000000.0
2006-12-06 07:05:00,1.938,1.938,1.93768,1.93768,11000000.0
2006-12-06 07:06:00,1.93757,1.93797,1.93757,1.93775,11000000.0
2006-12-06 07:07:00,1.93754,1.93765,1.93747,1.93751,11000000.0
2006-12-06 07:08:00,1.93754,1.93759,1.93742,1.93759,9000000.0
2006-12-06 07:10:00,1.93749,1.93787,1.93749,1.93787,7000000.0
2006-12-06 07:11:00,1.93772,1.93776,1.9375,1.93772,10000000.0
2006-12-06 07:12:00,1.93777,1.93816,1.93777,1.93809,7000000.0
2006-12-06 07:13:00,1.93801,1.93868,1.93801,1.93868,8000000.0
2006-12-06 07:14:00,1.93834,1.93834,1.93809,1.9381,7000000.0
2006-12-06 07:15:00,1.93817,1.939,1.93817,1.939,10000000.0
2006-12-06 07:16:00,1.939,1.939,1.93872,1.93891,8000000.0
2006-12-06 07:17:00,1.93874,1.93899,1.93873,1.93885,11000000.0
2006-12-06 07:18:00,1.93904,1.93905,1.93868,1.93868,8000000.0
2006-12-06 07:19:00,1.93859,1.93865,1.9384,1.93855,8000000.0
2006-12-06 07:20:00,1.93856,1.93856,1.93824,1.93834,9000000.0
2006-12-06 07:21:00,1.93833,1.93846,1.9382,1.9382,10000000.0
2006-12-06 07:22:00,1.93818,1.93844,1.93818,1.93844,11000000.0
2006-12-06 07:23:00,1.93847,1.93853,1.93828,1.93853,7000000.0
2006-12-06 07:24:00,1.93864,1.93877,1.93859,1.93865,9000000.0
2006-12-06 07:25:00,1.93906,1.93906,1.93875,1.93891,8000000.0
2006-12-06 07:26:00,1.93866,1.93895,1.93864,1.93887,7000000.0
2006-12-06 07:27:00,1.93905,1.93968,1.93891,1.93968,7000000.0
2006-12-06 07:28:00,1.93996,1.94013,1.93996,1.94013,7000000.0
2006-12-06 07:29:00,1.94007,1.94032,1.94007,1.9403,8000000.0
2006-12-06 07:30:00,1.93981,1.94022,1.93981,1.94022,8000000.0
2006-12-06 07:31:00,1.94024,1.94033,1.93998,1.93998,7000000.0
2006-12-06 07:32:00,1.94014,1.94047,1.94008,1.94047,9000000.0
2006-12-06 07:33:00,1.94046,1.94074,1.94046,1.94074,8000000.0
2006-12-06 07:34:00,1.94057,1.94089,1.94057,1.94074,11000000.0
2006-12-06 07:35:00,1.94054,1.94057,1.94028,1.94028,8000000.0
2006-12-06 07:36:00,1.93987,1.93989,1.93982,1.93985,7000000.0
2006-12-06 07:37:00,1.93956,1.93956,1.93926,1.93929,7000000.0
2006-12-06 07:38:00,1.9394,1.9394,1.93864,1.93914,11000000.0
2006-12-06 07:39:00,1.93908,1.93908,1.93892,1.93892,7000000.0
2006-12-06 07:40:00,1.93897,1.93902,1.93871,1.93871,8000000.0
2006-12-06 07:41:00,1.93873,1.9394,1.93873,1.9394,9000000.0
2006-12-06 07:42:00,1.93952,1.93952,1.93913,1.93938,11000000.0
2006-12-06 07:43:00,1.93941,1.9395,1.93938,1.9395,7000000.0
2006-12-06 07:44:00,1.93953,1.93953,1.93918,1.93924,7000000.0
2006-12-06 07:45:00,1.93938,1.93938,1.93882,1.93883,7000000.0
2006-12-06 07:46:00,1.93896,1.93899,1.93883,1.93886,7000000.0
2006-12-06 07:47:00,1.93882,1.93892,1.93879,1.93892,7000000.0
2006-12-06 07:48:00,1.93876,1.93991,1.93876,1.93991,8000000.0
2006-12-06 07:49:00,1.93958,1.94007,1.93958,1.93968,8000000.0
2006-12-06 07:50:00,1.93955,1.93969,1.93926,1.93926,7000000.0
2006-12-06 07:51:00,1.93939,1.93939,1.93913,1.93921,8000000.0
2006-12-06 07:52:00,1.93906,1.93933,1.93906,1.93916,10000000.0
2006-12-06 07:53:00,1.93933,1.93968,1.93933,1.93965,11000000.0
2006-12-06 07:54:00,1.93969,1.94005,1.93969,1.93974,9000000.0
2006-12-06 07:55:00,1.93992,1.9401,1.93992,1.93998,9000000.0
2006-12-06 07:56:00,1.93981,1.9399,1.93966,1.93972,9000000.0
2006-12-06 07:57:00,1.93974,1.93997,1.93973,1.93987,7000000.0
2006-12-06 07:58:00,1.9401,1.94011,1.93984,1.93984,7000000.0
2006-12-06 07:59:00,1.93968,1.93985,1.93947,1.93966,7000000.0
2006-12-06 08:00:00,1.93943,1.93961,1.93929,1.93929,8000000.0
2006-12-06 08:01:00,1.93961,1.93974,1.93944,1.93974,10000000.0
2006-12-06 08:02:00,1.93997,1.94007,1.93997,1.94007,7000000.0
2006-12-06 08:03:00,1.9398,1.9398,1.93927,1.93941,8000000.0
2006-12-06 08:04:00,1.93903,1.93945,1.93903,1.93941,8000000.0
2006-12-06 08:05:00,1.9396,1.9397,1.93959,1.9396,8000000.0
2006-12-06 08:06:00,1.93954,1.93955,1.93943,1.93943,6000000.0
2006-12-06 08:07:00,1.93963,1.93981,1.93961,1.93981,7000000.0
2006-12-06 08:08:00,1.94008,1.94008,1.9398,1.93981,7000000.0
2006-12-06 08:09:00,1.93978,1.94126,1.93978,1.94126,7000000.0
2006-12-06 08:10:00,1.94102,1.94102,1.94075,1.94075,7000000.0
2006-12-06 08:11:00,1.94023,1.94087,1.94023,1.94072,8000000.0
2006-12-06 08:12:00,1.94026,1.94051,1.94018,1.94046,9000000.0
2006-12-06 08:13:00,1.94037,1.94083,1.94037,1.94083,7000000.0
2006-12-06 08:14:00,1.94094,1.94094,1.94053,1.94053,9000000.0
2006-12-06 08:15:00,1.9407,1.94079,1.94063,1.94079,8000000.0
2006-12-06 08:16:00,1.94085,1.94104,1.9408,1.94104,11000000.0
2006-12-06 08:17:00,1.94093,1.94111,1.94093,1.94109,7000000.0
2006-12-06 08:18:00,1.94112,1.94123,1.94097,1.94097,9000000.0
2006-12-06 08:19:00,1.94054,1.94093,1.94054,1.94082,7000000.0
2006-12-06 08:20:00,1.94071,1.94115,1.94071,1.94115,8000000.0
2006-12-06 08:21:00,1.94125,1.94152,1.94125,1.94147,8000000.0
2006-12-06 08:22:00,1.94182,1.94194,1.94165,1.94194,8000000.0
2006-12-06 08:23:00,1.94195,1.94195,1.94168,1.94188,7000000.0
2006-12-06 08:24:00,1.94195,1.94229,1.94195,1.94229,7000000.0
2006-12-06 08:25:00,1.94206,1.94226,1.94206,1.94217,8000000.0
2006-12-06 08:26:00,1.94235,1.94276,1.94235,1.94245,7000000.0
2006-12-06 08:27:00,1.94261,1.94314,1.94261,1.94314,10000000.0
2006-12-06 08:28:00,1.94318,1.94318,1.94287,1.94287,7000000.0
2006-12-06 08:29:00,1.94276,1.94285,1.94186,1.94186,10000000.0
2006-12-06 08:30:00,1.94261,1.94261,1.94227,1.94243,7000000.0
2006-12-06 08:31:00,1.94245,1.94258,1.94239,1.94246,10000000.0
2006-12-06 08:32:00,1.94242,1.94257,1.94224,1.94245,8000000.0
2006-12-06 08:33:00,1.94227,1.94239,1.94223,1.94238,7000000.0
2006-12-06 08:34:00,1.94246,1.94254,1.94246,1.94253,9000000.0
2006-12-06 08:35:00,1.94245,1.94245,1.94211,1.94239,9000000.0
2006-12-06 08:36:00,1.94213,1.94213,1.94191,1.94197,8000000.0
2006-12-06 08:37:00,1.94206,1.94226,1.94192,1.94226,9000000.0
2006-12-06 08:38:00,1.94191,1.94207,1.94189,1.94204,10000000.0
2006-12-06 08:39:00,1.94165,1.94189,1.94164,1.94189,11000000.0
2006-12-06 08:40:00,1.94207,1.94278,1.94207,1.94278,8000000.0
2006-12-06 08:41:00,1.94269,1.94299,1.94245,1.94299,11000000.0
2006-12-06 08:42:00,1.94296,1.94329,1.94292,1.94329,10000000.0
2006-12-06 08:43:00,1.94339,1.94375,1.94339,1.94375,8000000.0
2006-12-06 08:44:00,1.94367,1.94393,1.94363,1.94393,10000000.0
2006-12-06 08:45:00,1.94427,1.94491,1.94427,1.94491,8000000.0
2006-12-06 08:46:00,1.9444,1.9444,1.94261,1.94378,8000000.0
2006-12-06 08:47:00,1.94363,1.94363,1.94335,1.94336,7000000.0
2006-12-06 08:48:00,1.9431,1.94325,1.94303,1.94321,8000000.0
2006-12-06 08:49:00,1.94359,1.94366,1.94334,1.94366,11000000.0
2006-12-06 08:50:00,1.94406,1.94542,1.94406,1.94542,7000000.0
2006-12-06 08:51:00,1.9452,1.9452,1.94416,1.94416,8000000.0
2006-12-06 08:52:00,1.94431,1.94518,1.94431,1.94518,9000000.0
2006-12-06 08:53:00,1.94589,1.94638,1.94576,1.94638,8000000.0
2006-12-06 08:54:00,1.94615,1.94655,1.94615,1.94633,8000000.0
2006-12-06 08:55:00,1.94627,1.94636,1.94596,1.94615,8000000.0
2006-12-06 08:56:00,1.94626,1.9466,1.94626,1.9464,7000000.0
2006-12-06 08:57:00,1.94603,1.94616,1.94592,1.94592,8000000.0
2006-12-06 08:58:00,1.94607,1.94746,1.94607,1.94746,7000000.0
2006-12-06 08:59:00,1.94775,1.94788,1.94771,1.94771,7000000.0
2006-12-06 09:00:00,1.94735,1.94742,1.94718,1.94718,8000000.0
2006-12-06 09:01:00,1.94697,1.94697,1.94637,1.94637,9000000.0
2006-12-06 09:02:00,1.94641,1.94643,1.94554,1.94554,10000000.0
2006-12-06 09:03:00,1.94517,1.94563,1.94517,1.94557,7000000.0
2006-12-06 09:04:00,1.94568,1.94604,1.94568,1.94598,7000000.0
2006-12-06 09:05:00,1.94592,1.94624,1.94592,1.94621,7000000.0
2006-12-06 09:06:00,1.94634,1.9468,1.94634,1.9468,11000000.0
2006-12-06 09:07:00,1.94716,1.9474,1.94716,1.94731,8000000.0
2006-12-06 09:08:00,1.94822,1.94832,1.94795,1.94795,7000000.0
2006-12-06 09:09:00,1.94751,1.94775,1.94739,1.94755,11000000.0
2006-12-06 09:10:00,1.94727,1.94727,1.94699,1.9472,7000000.0
2006-12-06 09:11:00,1.94752,1.94796,1.94752,1.94796,9000000.0
2006-12-06 09:12:00,1.94775,1.94802,1.94775,1.94802,8000000.0
2006-12-06 09:13:00,1.9481,1.94823,1.94773,1.94773,9000000.0
2006-12-06 09:14:00,1.9479,1.94794,1.9477,1.94787,11000000.0
2006-12-06 09:15:00,1.94758,1.94777,1.94758,1.94771,7000000.0
2006-12-06 09:16:00,1.94788,1.94842,1.94788,1.94842,8000000.0
2006-12-06 09:17:00,1.94811,1.94811,1.94785,1.94793,11000000.0
2006-12-06 09:18:00,1.94799,1.94799,1.94729,1.94729,8000000.0
2006-12-06 09:19:00,1.94718,1.94723,1.94689,1.94689,7000000.0
2006-12-06 09:20:00,1.94643,1.94643,1.94558,1.94558,7000000.0
2006-12-06 09:21:00,1.94559,1.94562,1.94528,1.9454,8000000.0
2006-12-06 09:22:00,1.94566,1.94601,1.94561,1.94601,8000000.0
2006-12-06 09:23:00,1.946,1.94615,1.946,1.94615,7000000.0
2006-12-06 09:24:00,1.94584,1.94595,1.94565,1.94568,8000000.0
2006-12-06 09:25:00,1.94581,1.94581,1.94535,1.94535,7000000.0
2006-12-06 09:26:00,1.94513,1.94543,1.94513,1.94532,11000000.0
2006-12-06 09:27:00,1.94514,1.94514,1.94471,1.94494,11000000.0
2006-12-06 09:28:00,1.94551,1.94581,1.94546,1.94549,9000000.0
2006-12-06 09:29:00,1.9455,1.94555,1.94531,1.94548,8000000.0
2006-12-06 09:30:00,1.945,1.9451,1.9448,1.94491,7000000.0
2006-12-06 09:31:00,1.94435,1.94466,1.94406,1.94406,7000000.0
2006-12-06 09:32:00,1.94417,1.94454,1.94417,1.94418,7000000.0
2006-12-06 09:33:00,1.94437,1.94522,1.94437,1.94511,8000000.0
2006-12-06 09:34:00,1.94501,1.94538,1.94492,1.94538,7000000.0
2006-12-06 09:35:00,1.94567,1.94586,1.94567,1.94582,10000000.0
2006-12-06 09:36:00,1.94577,1.94607,1.94577,1.94589,8000000.0
2006-12-06 09:37:00,1.94585,1.94608,1.94563,1.94571,11000000.0
2006-12-06 09:38:00,1.94529,1.94591,1.9436,1.94591,11000000.0
2006-12-06 09:39:00,1.94594,1.94599,1.94576,1.9458,7000000.0
2006-12-06 09:40:00,1.94609,1.94614,1.94583,1.94587,9000000.0
2006-12-06 09:41:00,1.94589,1.94591,1.94563,1.94589,8000000.0
2006-12-06 09:42:00,1.94608,1.9462,1.94597,1.94618,10000000.0
2006-12-06 09:43:00,1.94589,1.94589,1.94547,1.94559,11000000.0
2006-12-06 09:44:00,1.94575,1.94605,1.94575,1.94581,8000000.0
2006-12-06 09:45:00,1.94585,1.94605,1.94581,1.94588,7000000.0
2006-12-06 09:46:00,1.94618,1.94619,1.94578,1.94616,11000000.0
2006-12-06 09:47:00,1.94606,1.94617,1.94573,1.94617,9000000.0
2006-12-06 09:48:00,1.94602,1.94617,1.94602,1.94607,7000000.0
2006-12-06 09:49:00,1.94567,1.94622,1.94555,1.94555,11000000.0
2006-12-06 09:50:00,1.94527,1.94577,1.94527,1.94577,8000000.0
2006-12-06 09:51:00,1.94558,1.94577,1.94547,1.94577,8000000.0
2006-12-06 09:52:00,1.94534,1.94535,1.94523,1.94526,8000000.0
2006-12-06 09:53:00,1.94537,1.9457,1.94537,1.94567,10000000.0
2006-12-06 09:54:00,1.94598,1.94601,1.94574,1.94574,4000000.0
2006-12-06 09:55:00,1.94635,1.94635,1.94558,1.94558,8000000.0
2006-12-06 09:56:00,1.94541,1.94593,1.94541,1.94593,10000000.0
2006-12-06 09:57:00,1.94547,1.94582,1.94546,1.94546,8000000.0
2006-12-06 09:58:00,1.94555,1.94555,1.94509,1.94509,8000000.0
2006-12-06 09:59:00,1.9449,1.94519,1.9449,1.94502,10000000.0
2006-12-06 10:00:00,1.94491,1.94495,1.94474,1.94486,10000000.0
2006-12-06 10:01:00,1.9447,1.94497,1.9447,1.94481,10000000.0
2006-12-06 10:02:00,1.94487,1.94494,1.94451,1.94451,10000000.0
2006-12-06 10:03:00,1.94428,1.94428,1.94387,1.94406,7000000.0
2006-12-06 10:04:00,1.94422,1.94443,1.94422,1.94436,7000000.0
2006-12-06 10:05:00,1.94463,1.94507,1.94463,1.94494,11000000.0
2006-12-06 10:06:00,1.94438,1.9446,1.94423,1.9446,7000000.0
2006-12-06 10:07:00,1.94463,1.94463,1.94422,1.94441,7000000.0
2006-12-06 10:08:00,1.94474,1.94489,1.94439,1.94439,7000000.0
2006-12-06 10:09:00,1.94456,1.94467,1.94452,1.94452,7000000.0
2006-12-06 10:10:00,1.94435,1.94435,1.94418,1.94426,7000000.0
2006-12-06 10:11:00,1.94438,1.94442,1.94422,1.94442,7000000.0
2006-12-06 10:12:00,1.94477,1.94477,1.94395,1.9445,8000000.0
2006-12-06 10:13:00,1.94471,1.94471,1.94422,1.94422,8000000.0
2006-12-06 10:14:00,1.94424,1.94424,1.94397,1.94397,7000000.0
2006-12-06 10:15:00,1.94384,1.9441,1.94349,1.94349,10000000.0
2006-12-06 10:16:00,1.94314,1.94351,1.94308,1.94351,7000000.0
2006-12-06 10:17:00,1.94357,1.94357,1.94293,1.9431,11000000.0
2006-12-06 10:18:00,1.94304,1.94332,1.94296,1.94296,8000000.0
2006-12-06 10:19:00,1.94327,1.94329,1.94311,1.94311,9000000.0
2006-12-06 10:20:00,1.94302,1.94315,1.94252,1.94252,7000000.0
2006-12-06 10:21:00,1.9424,1.9428,1.9424,1.9428,8000000.0
2006-12-06 10:22:00,1.94274,1.94275,1.94243,1.94253,7000000.0
2006-12-06 10:23:00,1.94227,1.94297,1.94227,1.94297,7000000.0
2006-12-06 10:24:00,1.9429,1.94295,1.94276,1.94295,7000000.0
2006-12-06 10:25:00,1.94297,1.94297,1.94269,1.94279,9000000.0
2006-12-06 10:26:00,1.94231,1.94231,1.94203,1.94211,11000000.0
2006-12-06 10:27:00,1.94191,1.94193,1.9413,1.9416,8000000.0
2006-12-06 10:28:00,1.94209,1.94231,1.94208,1.94208,9000000.0
2006-12-06 10:29:00,1.94195,1.94256,1.94183,1.94256,8000000.0
2006-12-06 10:30:00,1.94245,1.94285,1.94245,1.94266,8000000.0
2006-12-06 10:31:00,1.94249,1.94249,1.94223,1.9423,7000000.0
2006-12-06 10:32:00,1.94202,1.94206,1.94154,1.94206,9000000.0
2006-12-06 10:33:00,1.94203,1.94231,1.94181,1.94231,7000000.0
2006-12-06 10:34:00,1.94222,1.94232,1.94204,1.94232,7000000.0
2006-12-06 10:35:00,1.94225,1.94225,1.94153,1.94157,7000000.0
2006-12-06 10:36:00,1.94184,1.94205,1.94176,1.94205,8000000.0
2006-12-06 10:37:00,1.94194,1.94213,1.94194,1.94212,8000000.0
2006-12-06 10:38:00,1.94238,1.94261,1.94237,1.9424,10000000.0
2006-12-06 10:39:00,1.94214,1.94249,1.94198,1.94249,8000000.0
2006-12-06 10:40:00,1.94229,1.94229,1.94165,1.94165,7000000.0
2006-12-06 10:41:00,1.94155,1.94211,1.94155,1.94187,9000000.0
2006-12-06 10:42:00,1.94232,1.94241,1.94207,1.94207,7000000.0
2006-12-06 10:43:00,1.9421,1.9421,1.94192,1.94202,10000000.0
2006-12-06 10:44:00,1.94204,1.94216,1.94204,1.94216,7000000.0
2006-12-06 10:45:00,1.94224,1.94244,1.9422,1.94227,8000000.0
2006-12-06 10:46:00,1.94219,1.94248,1.94219,1.94239,8000000.0
2006-12-06 10:47:00,1.94227,1.94242,1.94213,1.94231,7000000.0
2006-12-06 10:48:00,1.94256,1.94274,1.94256,1.94271,8000000.0
2006-12-06 10:49:00,1.94223,1.94232,1.94203,1.94228,9000000.0
2006-12-06 10:50:00,1.94228,1.9424,1.94217,1.94224,8000000.0
2006-12-06 10:51:00,1.94244,1.94253,1.94237,1.94244,9000000.0
2006-12-06 10:52:00,1.9423,1.94235,1.94214,1.94231,8000000.0
2006-12-06 10:53:00,1.94233,1.94245,1.94205,1.94245,9000000.0
2006-12-06 10:54:00,1.94236,1.94258,1.94219,1.94258,10000000.0
2006-12-06 10:55:00,1.94258,1.9427,1.94258,1.94262,7000000.0
2006-12-06 10:56:00,1.94235,1.94241,1.94053,1.94214,7000000.0
2006-12-06 10:57:00,1.94243,1.94253,1.94243,1.94253,8000000.0
2006-12-06 10:58:00,1.94285,1.94331,1.94285,1.94331,7000000.0
2006-12-06 10:59:00,1.94315,1.94345,1.94315,1.94344,11000000.0
2006-12-06 11:00:00,1.9431,1.94372,1.94198,1.94198,7000000.0
2006-12-06 11:01:00,1.94367,1.94485,1.94367,1.94485,8000000.0
2006-12-06 11:02:00,1.94457,1.94457,1.94438,1.9445,7000000.0
2006-12-06 11:03:00,1.94446,1.94446,1.94408,1.94444,11000000.0
2006-12-06 11:04:00,1.94477,1.94477,1.94459,1.94459,11000000.0
2006-12-06 11:05:00,1.94472,1.94473,1.94448,1.94455,7000000.0
2006-12-06 11:13:00,1.94437,1.94437,1.94353,1.94379,11000000.0
2006-12-06 11:14:00,1.94378,1.94378,1.94343,1.94343,11000000.0
2006-12-06 11:15:00,1.94349,1.94353,1.94329,1.94333,7000000.0
2006-12-06 11:16:00,1.94364,1.94364,1.94302,1.94302,7000000.0
2006-12-06 11:17:00,1.94283,1.94319,1.94283,1.94304,7000000.0
2006-12-06 11:18:00,1.94254,1.94254,1.94189,1.94193,10000000.0
2006-12-06 11:19:00,1.94187,1.94226,1.94187,1.94226,11000000.0
2006-12-06 11:20:00,1.94239,1.9424,1.942,1.942,8000000.0
2006-12-06 11:21:00,1.94228,1.94267,1.94224,1.94224,7000000.0
2006-12-06 11:22:00,1.94281,1.9431,1.94279,1.9431,8000000.0
2006-12-06 11:23:00,1.94343,1.94343,1.94299,1.94299,8000000.0
2006-12-06 11:24:00,1.94271,1.94271,1.94244,1.94247,7000000.0
2006-12-06 11:25:00,1.94246,1.94246,1.94229,1.94229,8000000.0
2006-12-06 11:26:00,1.94261,1.94281,1.94225,1.94268,11000000.0
2006-12-06 11:27:00,1.94261,1.94261,1.94193,1.94207,8000000.0
2006-12-06 11:28:00,1.94216,1.94222,1.942,1.94203,7000000.0
2006-12-06 11:29:00,1.94196,1.94243,1.94196,1.94239,8000000.0
2006-12-06 11:30:00,1.94219,1.94219,1.94188,1.94217,7000000.0
2006-12-06 11:31:00,1.94222,1.94235,1.94205,1.94205,11000000.0
2006-12-06 11:32:00,1.9417,1.9418,1.9416,1.9416,11000000.0
2006-12-06 11:33:00,1.94167,1.94187,1.94159,1.94187,7000000.0
2006-12-06 11:34:00,1.94177,1.94196,1.94142,1.94196,7000000.0
2006-12-06 11:35:00,1.94177,1.94187,1.94135,1.94135,10000000.0
2006-12-06 11:36:00,1.94089,1.94107,1.94078,1.94094,8000000.0
2006-12-06 11:37:00,1.94097,1.94151,1.94097,1.94141,8000000.0
2006-12-06 11:38:00,1.9413,1.9413,1.9408,1.94098,9000000.0
2006-12-06 11:39:00,1.94059,1.94059,1.93923,1.93923,9000000.0
2006-12-06 11:40:00,1.93908,1.93908,1.93826,1.9386,11000000.0
2006-12-06 11:41:00,1.93882,1.93911,1.93882,1.93911,11000000.0
2006-12-06 11:42:00,1.93934,1.93959,1.93907,1.93959,11000000.0
2006-12-06 11:43:00,1.93913,1.93913,1.93801,1.93801,7000000.0
2006-12-06 11:44:00,1.93814,1.93831,1.93814,1.93825,7000000.0
2006-12-06 11:45:00,1.93801,1.93838,1.93801,1.93803,11000000.0
2006-12-06 11:46:00,1.93753,1.93753,1.93732,1.93734,7000000.0
2006-12-06 11:47:00,1.93732,1.93762,1.93732,1.93744,9000000.0
2006-12-06 11:48:00,1.93776,1.93776,1.93742,1.93758,10000000.0
2006-12-06 11:49:00,1.93737,1.93755,1.93729,1.93739,7000000.0
2006-12-06 11:50:00,1.93756,1.93791,1.93756,1.9379,7000000.0
2006-12-06 11:51:00,1.9381,1.93855,1.93774,1.93855,8000000.0
2006-12-06 11:52:00,1.93816,1.93882,1.93814,1.93882,10000000.0
2006-12-06 11:53:00,1.93851,1.93851,1.93809,1.93831,10000000.0
2006-12-06 11:54:00,1.9381,1.9381,1.93764,1.93764,9000000.0
2006-12-06 11:55:00,1.93778,1.93778,1.93769,1.93771,8000000.0
2006-12-06 11:56:00,1.9377,1.93821,1.9377,1.93815,11000000.0
2006-12-06 11:57:00,1.93827,1.93827,1.93747,1.93747,8000000.0
2006-12-06 11:58:00,1.93746,1.93752,1.93738,1.9374,9000000.0
2006-12-06 11:59:00,1.93733,1.93748,1.93733,1.93735,7000000.0
2006-12-06 12:00:00,1.93784,1.9387,1.93784,1.9387,7000000.0
2006-12-06 12:01:00,1.93844,1.9385,1.93791,1.93791,10000000.0
2006-12-06 12:02:00,1.93772,1.93776,1.93742,1.93744,10000000.0
2006-12-06 12:03:00,1.93698,1.93721,1.93698,1.9371,7000000.0
2006-12-06 12:04:00,1.93732,1.93811,1.93721,1.93811,9000000.0
2006-12-06 12:05:00,1.93851,1.9386,1.93844,1.93852,11000000.0
2006-12-06 12:06:00,1.9383,1.93845,1.93816,1.93827,7000000.0
2006-12-06 12:07:00,1.93831,1.93858,1.93831,1.9384,7000000.0
2006-12-06 12:08:00,1.9383,1.93833,1.93816,1.93818,9000000.0
2006-12-06 12:09:00,1.93846,1.93846,1.93813,1.9384,8000000.0
2006-12-06 12:10:00,1.93844,1.93848,1.93828,1.93828,8000000.0
2006-12-06 12:11:00,1.93825,1.93865,1.93819,1.93865,7000000.0
2006-12-06 12:12:00,1.93869,1.93885,1.9386,1.93875,7000000.0
2006-12-06 12:13:00,1.93868,1.93878,1.93831,1.93849,10000000.0
2006-12-06 12:14:00,1.93774,1.93798,1.93757,1.93797,8000000.0
2006-12-06 12:15:00,1.93794,1.9383,1.93793,1.93824,8000000.0
2006-12-06 12:16:00,1.93805,1.93878,1.93805,1.93878,8000000.0
2006-12-06 12:17:00,1.93885,1.93901,1.93885,1.93896,8000000.0
2006-12-06 12:18:00,1.93903,1.93916,1.93902,1.93915,11000000.0
2006-12-06 12:19:00,1.93881,1.93966,1.93881,1.93966,9000000.0
2006-12-06 12:20:00,1.93982,1.94032,1.93961,1.94032,10000000.0
2006-12-06 12:21:00,1.94038,1.94038,1.938,1.938,7000000.0
2006-12-06 12:22:00,1.93967,1.93967,1.93907,1.93959,8000000.0
2006-12-06 12:24:00,1.93989,1.93993,1.93984,1.93992,7000000.0
2006-12-06 12:25:00,1.94006,1.94047,1.94006,1.94039,9000000.0
2006-12-06 12:26:00,1.94065,1.94077,1.94058,1.94071,8000000.0
2006-12-06 12:27:00,1.94041,1.94043,1.93995,1.93996,10000000.0
2006-12-06 12:28:00,1.93988,1.9406,1.93957,1.9406,9000000.0
2006-12-06 12:29:00,1.94063,1.94063,1.94021,1.94025,9000000.0
2006-12-06 12:30:00,1.93989,1.93989,1.93917,1.93918,7000000.0
2006-12-06 12:31:00,1.93896,1.9391,1.93852,1.9391,11000000.0
2006-12-06 12:32:00,1.93921,1.93942,1.93921,1.93938,7000000.0
2006-12-06 12:33:00,1.93947,1.9395,1.93928,1.93928,7000000.0
2006-12-06 12:34:00,1.93931,1.93961,1.93931,1.93944,7000000.0
2006-12-06 12:35:00,1.93952,1.93982,1.93952,1.93982,8000000.0
2006-12-06 12:36:00,1.93987,1.93998,1.93982,1.93993,8000000.0
2006-12-06 12:37:00,1.9397,1.93986,1.93957,1.93957,9000000.0
2006-12-06 12:38:00,1.93939,1.93966,1.93937,1.93966,8000000.0
2006-12-06 12:39:00,1.93972,1.93976,1.93966,1.93966,9000000.0
2006-12-06 12:40:00,1.93973,1.93987,1.93968,1.93977,7000000.0
2006-12-06 12:41:00,1.93984,1.93994,1.93981,1.93982,8000000.0
2006-12-06 12:42:00,1.93999,1.94083,1.93999,1.94046,9000000.0
2006-12-06 12:43:00,1.94072,1.94072,1.94034,1.94034,9000000.0
2006-12-06 12:44:00,1.94039,1.94041,1.94029,1.94034,8000000.0
2006-12-06 12:45:00,1.94022,1.94049,1.94007,1.94039,10000000.0
2006-12-06 12:46:00,1.94059,1.9411,1.94059,1.94097,9000000.0
2006-12-06 12:47:00,1.94082,1.94116,1.94082,1.94116,10000000.0
2006-12-06 12:48:00,1.94078,1.94096,1.94066,1.94066,11000000.0
2006-12-06 12:49:00,1.94081,1.94081,1.94055,1.94056,7000000.0
2006-12-06 12:50:00,1.94066,1.94091,1.94066,1.94091,7000000.0
2006-12-06 12:51:00,1.94113,1.94133,1.9411,1.9411,8000000.0
2006-12-06 12:52:00,1.94115,1.94115,1.94066,1.94114,11000000.0
2006-12-06 12:53:00,1.94141,1.94144,1.94111,1.94114,8000000.0
2006-12-06 12:54:00,1.9414,1.94175,1.9414,1.94175,7000000.0
2006-12-06 12:55:00,1.9419,1.94197,1.94187,1.9419,8000000.0
2006-12-06 12:56:00,1.94171,1.94189,1.94171,1.94187,7000000.0
2006-12-06 12:57:00,1.94178,1.94183,1.94168,1.94183,7000000.0
2006-12-06 12:58:00,1.94172,1.94172,1.94136,1.94166,8000000.0
2006-12-06 12:59:00,1.94155,1.94166,1.94151,1.94166,7000000.0
2006-12-06 13:00:00,1.94152,1.94152,1.94092,1.94092,8000000.0
2006-12-06 13:01:00,1.94066,1.94084,1.94056,1.94084,8000000.0
2006-12-06 13:02:00,1.94077,1.94077,1.94029,1.94035,7000000.0
2006-12-06 13:03:00,1.94036,1.94086,1.94036,1.94086,8000000.0
2006-12-06 13:04:00,1.94093,1.94095,1.94058,1.94058,7000000.0
2006-12-06 13:05:00,1.94044,1.94097,1.9402,1.94097,8000000.0
2006-12-06 13:06:00,1.94128,1.94131,1.94114,1.94124,7000000.0
2006-12-06 13:07:00,1.94122,1.94122,1.94084,1.94092,7000000.0
2006-12-06 13:08:00,1.94069,1.94107,1.94059,1.941,10000000.0
2006-12-06 13:09:00,1.94131,1.94139,1.94116,1.9412,7000000.0
2006-12-06 13:10:00,1.94111,1.94126,1.94107,1.94117,9000000.0
2006-12-06 13:11:00,1.94121,1.94121,1.94063,1.94072,8000000.0
2006-12-06 13:12:00,1.94104,1.9411,1.94064,1.94103,8000000.0
2006-12-06 13:13:00,1.94118,1.94128,1.94118,1.9412,9000000.0
2006-12-06 13:14:00,1.94103,1.94103,1.94046,1.94046,7000000.0
2006-12-06 13:15:00,1.94055,1.94084,1.94049,1.94084,8000000.0
2006-12-06 13:16:00,1.94089,1.94114,1.94069,1.94069,8000000.0
2006-12-06 13:17:00,1.94072,1.94098,1.94069,1.94098,9000000.0
2006-12-06 13:18:00,1.94147,1.94173,1.94147,1.94169,10000000.0
2006-12-06 13:19:00,1.94152,1.94162,1.94152,1.94155,8000000.0
2006-12-06 13:20:00,1.94152,1.94212,1.94152,1.94212,8000000.0
2006-12-06 13:21:00,1.94199,1.94201,1.94164,1.94182,7000000.0
2006-12-06 13:22:00,1.94219,1.9424,1.94211,1.9424,11000000.0
2006-12-06 13:23:00,1.94248,1.94275,1.94238,1.94275,8000000.0
2006-12-06 13:24:00,1.94291,1.94304,1.94262,1.94304,7000000.0
2006-12-06 13:25:00,1.94294,1.9433,1.94274,1.94274,11000000.0
2006-12-06 13:26:00,1.94277,1.94298,1.94277,1.94298,10000000.0
2006-12-06 13:27:00,1.94224,1.94237,1.94192,1.94237,8000000.0
2006-12-06 13:28:00,1.94244,1.94265,1.94243,1.94251,21000000.0
2006-12-06 13:29:00,1.94265,1.94268,1.94253,1.94253,17000000.0
2006-12-06 13:30:00,1.94228,1.94228,1.94142,1.94142,7000000.0
2006-12-06 13:31:00,1.94158,1.94175,1.94158,1.94173,9000000.0
2006-12-06 13:32:00,1.9414,1.94149,1.94127,1.94149,14000000.0
2006-12-06 13:33:00,1.94151,1.94162,1.94126,1.94141,14000000.0
2006-12-06 13:34:00,1.94151,1.94182,1.94151,1.94181,31000000.0
2006-12-06 13:35:00,1.94194,1.94216,1.94155,1.94155,17000000.0
2006-12-06 13:36:00,1.94118,1.94118,1.94033,1.94033,24000000.0
2006-12-06 13:37:00,1.94025,1.94038,1.94024,1.94038,10000000.0
2006-12-06 13:38:00,1.94038,1.94045,1.94024,1.94033,18000000.0
2006-12-06 13:39:00,1.94035,1.94045,1.94015,1.94033,15000000.0
2006-12-06 13:40:00,1.9403,1.94041,1.94013,1.94039,29000000.0
2006-12-06 13:41:00,1.94023,1.94023,1.94008,1.94013,13000000.0
2006-12-06 13:42:00,1.94004,1.9401,1.93999,1.94008,5000000.0
2006-12-06 13:43:00,1.94024,1.94032,1.94017,1.94018,10000000.0
2006-12-06 13:44:00,1.94028,1.94028,1.93993,1.94009,26000000.0
2006-12-06 13:45:00,1.9403,1.94069,1.94005,1.94047,22000000.0
2006-12-06 13:46:00,1.94055,1.94094,1.94048,1.94071,19000000.0
2006-12-06 13:47:00,1.9406,1.94068,1.94055,1.94062,17000000.0
2006-12-06 13:48:00,1.9407,1.9411,1.9407,1.9411,22000000.0
2006-12-06 13:49:00,1.94161,1.94185,1.94151,1.94151,24000000.0
2006-12-06 13:50:00,1.94129,1.94189,1.94129,1.94189,15000000.0
2006-12-06 13:51:00,1.94193,1.94193,1.94147,1.94162,22000000.0
2006-12-06 13:52:00,1.94168,1.94189,1.94151,1.94189,32000000.0
2006-12-06 13:53:00,1.94193,1.94237,1.94193,1.942,28000000.0
2006-12-06 13:54:00,1.94189,1.94217,1.94189,1.94216,31000000.0
2006-12-06 13:55:00,1.94209,1.94219,1.9419,1.9419,20000000.0
2006-12-06 13:56:00,1.94176,1.94191,1.94171,1.94189,24000000.0
2006-12-06 13:57:00,1.94217,1.94221,1.94195,1.94215,34000000.0
2006-12-06 13:58:00,1.94214,1.9424,1.94197,1.9424,16000000.0
2006-12-06 13:59:00,1.94229,1.94229,1.94184,1.94193,30000000.0
2006-12-06 14:00:00,1.94187,1.94218,1.94181,1.94209,39000000.0
2006-12-06 14:01:00,1.94231,1.94235,1.94229,1.94235,30000000.0
2006-12-06 14:02:00,1.94237,1.94242,1.9422,1.94239,19000000.0
2006-12-06 14:03:00,1.94248,1.94248,1.94243,1.94243,23000000.0
2006-12-06 14:04:00,1.94229,1.94236,1.94225,1.94225,33000000.0
2006-12-06 14:05:00,1.9422,1.94246,1.9422,1.94237,28000000.0
2006-12-06 14:06:00,1.94242,1.94242,1.9422,1.94226,31000000.0
2006-12-06 14:07:00,1.9422,1.94225,1.94202,1.94221,31000000.0
2006-12-06 14:08:00,1.94197,1.94202,1.94179,1.94185,27000000.0
2006-12-06 14:09:00,1.94194,1.94223,1.94192,1.94212,27000000.0
2006-12-06 14:10:00,1.94214,1.94247,1.94214,1.94247,24000000.0
2006-12-06 14:11:00,1.94242,1.94249,1.94213,1.9424,21000000.0
2006-12-06 14:12:00,1.94235,1.94261,1.94215,1.94238,22000000.0
2006-12-06 14:13:00,1.9425,1.9425,1.94238,1.94247,13000000.0
2006-12-06 14:14:00,1.94241,1.94244,1.94223,1.94223,21000000.0
2006-12-06 14:15:00,1.94235,1.94254,1.94224,1.94237,25000000.0
2006-12-06 14:16:00,1.94255,1.94317,1.94255,1.94298,26000000.0
2006-12-06 14:17:00,1.94289,1.94289,1.94243,1.94243,32000000.0
2006-12-06 14:18:00,1.94244,1.94257,1.94244,1.94253,27000000.0
2006-12-06 14:19:00,1.94247,1.94247,1.94223,1.94223,35000000.0
2006-12-06 14:20:00,1.94255,1.94267,1.94251,1.94264,32000000.0
2006-12-06 14:21:00,1.94252,1.94252,1.94208,1.94208,39000000.0
2006-12-06 14:22:00,1.94162,1.94214,1.94162,1.94214,22000000.0
2006-12-06 14:23:00,1.94182,1.94193,1.94171,1.94179,40000000.0
2006-12-06 14:24:00,1.94183,1.94183,1.94162,1.9417,10000000.0
2006-12-06 14:25:00,1.94204,1.94204,1.94185,1.94199,35000000.0
2006-12-06 14:26:00,1.94197,1.94211,1.94194,1.94203,18000000.0
2006-12-06 14:27:00,1.94206,1.9424,1.94206,1.94233,28000000.0
2006-12-06 14:28:00,1.94245,1.94269,1.94236,1.94245,21000000.0
2006-12-06 14:29:00,1.94249,1.94261,1.94239,1.94254,16000000.0
2006-12-06 14:30:00,1.94235,1.94235,1.94203,1.94221,25000000.0
2006-12-06 14:31:00,1.94187,1.9423,1.94187,1.94216,26000000.0
2006-12-06 14:32:00,1.94207,1.94224,1.94169,1.94169,32000000.0
2006-12-06 14:33:00,1.94196,1.94228,1.94196,1.94215,20000000.0
2006-12-06 14:34:00,1.942,1.94248,1.942,1.94246,25000000.0
2006-12-06 14:35:00,1.94223,1.94223,1.94194,1.94194,23000000.0
2006-12-06 14:36:00,1.94224,1.94231,1.94216,1.94216,11000000.0
2006-12-06 14:37:00,1.94208,1.94208,1.94199,1.942,41000000.0
2006-12-06 14:38:00,1.94199,1.94199,1.94185,1.94187,54000000.0
2006-12-06 14:39:00,1.94189,1.94211,1.94189,1.94211,36000000.0
2006-12-06 14:40:00,1.94273,1.94281,1.94273,1.94279,36000000.0
2006-12-06 14:41:00,1.94281,1.94283,1.94255,1.94283,41000000.0
2006-12-06 14:42:00,1.94288,1.94288,1.94278,1.94282,19000000.0
2006-12-06 14:43:00,1.94268,1.94268,1.94239,1.94239,20000000.0
2006-12-06 14:44:00,1.9426,1.94335,1.9426,1.94335,25000000.0
2006-12-06 14:45:00,1.94346,1.94363,1.94323,1.94363,33000000.0
2006-12-06 14:46:00,1.94365,1.94382,1.94365,1.94378,11000000.0
2006-12-06 14:47:00,1.94372,1.94372,1.94321,1.94321,7000000.0
2006-12-06 14:48:00,1.9433,1.9433,1.94297,1.94301,21000000.0
2006-12-06 14:49:00,1.94303,1.94322,1.9429,1.94299,32000000.0
2006-12-06 14:50:00,1.94292,1.94318,1.94292,1.94299,33000000.0
2006-12-06 14:51:00,1.94297,1.94315,1.94297,1.94315,37000000.0
2006-12-06 14:52:00,1.94321,1.94339,1.94321,1.94335,17000000.0
2006-12-06 14:53:00,1.94341,1.9437,1.94333,1.9437,22000000.0
2006-12-06 14:54:00,1.94432,1.94432,1.94388,1.94388,17000000.0
2006-12-06 14:55:00,1.94373,1.94373,1.94335,1.94335,7000000.0
2006-12-06 14:56:00,1.94287,1.94317,1.94287,1.94305,21000000.0
2006-12-06 14:57:00,1.94298,1.9432,1.94298,1.94301,12000000.0
2006-12-06 14:58:00,1.94276,1.94322,1.94276,1.94284,31000000.0
2006-12-06 14:59:00,1.94297,1.94317,1.94289,1.94289,20000000.0
2006-12-06 15:00:00,1.94295,1.94337,1.94295,1.9431,32000000.0
2006-12-06 15:01:00,1.94318,1.94327,1.94306,1.94327,14000000.0
2006-12-06 15:02:00,1.94331,1.94343,1.94314,1.94316,26000000.0
2006-12-06 15:03:00,1.94335,1.94337,1.9432,1.94322,30000000.0
2006-12-06 15:04:00,1.94291,1.94345,1.94283,1.94307,29000000.0
2006-12-06 15:05:00,1.94273,1.94301,1.94273,1.94283,28000000.0
2006-12-06 15:06:00,1.94283,1.943,1.94283,1.94298,16000000.0
2006-12-06 15:07:00,1.94283,1.94283,1.94241,1.94241,26000000.0
2006-12-06 15:08:00,1.94239,1.94313,1.94239,1.94313,25000000.0
2006-12-06 15:09:00,1.94329,1.94329,1.94282,1.94305,34000000.0
2006-12-06 15:10:00,1.94271,1.9429,1.94269,1.94276,36000000.0
2006-12-06 15:11:00,1.94274,1.94284,1.9425,1.94276,27000000.0
2006-12-06 15:12:00,1.94267,1.94268,1.94238,1.94238,26000000.0
2006-12-06 15:13:00,1.94225,1.94225,1.94217,1.94217,41000000.0
2006-12-06 15:14:00,1.94213,1.94227,1.94166,1.94166,30000000.0
2006-12-06 15:15:00,1.94065,1.94189,1.94065,1.94167,21000000.0
2006-12-06 15:16:00,1.94193,1.94193,1.94159,1.94173,9000000.0
2006-12-06 15:17:00,1.94139,1.94139,1.94092,1.94092,26000000.0
2006-12-06 15:18:00,1.94083,1.94083,1.94061,1.94061,10000000.0
2006-12-06 15:19:00,1.94032,1.9406,1.9402,1.9406,16000000.0
2006-12-06 15:20:00,1.9406,1.94069,1.94036,1.94054,20000000.0
2006-12-06 15:21:00,1.94048,1.94051,1.94007,1.94018,12000000.0
2006-12-06 15:22:00,1.94005,1.94014,1.94004,1.94005,22000000.0
2006-12-06 15:23:00,1.94015,1.94061,1.94012,1.94037,36000000.0
2006-12-06 15:24:00,1.94033,1.94033,1.93926,1.93939,8000000.0
2006-12-06 15:25:00,1.93957,1.94006,1.93957,1.93989,14000000.0
2006-12-06 15:26:00,1.94003,1.94004,1.9399,1.93992,40000000.0
2006-12-06 15:27:00,1.93996,1.94033,1.93996,1.94024,32000000.0
2006-12-06 15:28:00,1.94009,1.94044,1.94009,1.94039,55000000.0
2006-12-06 15:29:00,1.94041,1.94061,1.93868,1.94061,47000000.0
2006-12-06 15:30:00,1.93896,1.94077,1.93879,1.94044,71000000.0
2006-12-06 15:31:00,1.94007,1.94018,1.94002,1.94004,58000000.0
2006-12-06 15:32:00,1.94026,1.9404,1.94002,1.9404,25000000.0
2006-12-06 15:33:00,1.94037,1.94044,1.94019,1.94044,32000000.0
2006-12-06 15:34:00,1.94046,1.94057,1.9404,1.94055,22000000.0
2006-12-06 15:35:00,1.9403,1.94036,1.94005,1.94026,30000000.0
2006-12-06 15:36:00,1.93999,1.94038,1.93998,1.94023,23000000.0
2006-12-06 15:37:00,1.94054,1.94054,1.94004,1.94004,24000000.0
2006-12-06 15:38:00,1.94029,1.94034,1.94008,1.94027,61000000.0
2006-12-06 15:39:00,1.9402,1.94029,1.94003,1.94004,40000000.0
2006-12-06 15:40:00,1.93945,1.94076,1.93945,1.94076,37000000.0
2006-12-06 15:41:00,1.94096,1.94096,1.94063,1.94079,43000000.0
2006-12-06 15:42:00,1.94082,1.94087,1.94075,1.94079,41000000.0
2006-12-06 15:43:00,1.94082,1.94142,1.94082,1.94128,30000000.0
2006-12-06 15:44:00,1.94109,1.94133,1.94109,1.94125,29000000.0
2006-12-06 15:45:00,1.94159,1.94159,1.9408,1.9408,36000000.0
2006-12-06 15:46:00,1.9407,1.9407,1.9405,1.9405,24000000.0
2006-12-06 15:47:00,1.94087,1.94099,1.94067,1.94099,31000000.0
2006-12-06 15:48:00,1.9407,1.94076,1.94056,1.94056,33000000.0
2006-12-06 15:49:00,1.94081,1.94119,1.94074,1.94082,25000000.0
2006-12-06 15:50:00,1.94073,1.94113,1.94073,1.94089,11000000.0
2006-12-06 15:51:00,1.94097,1.94097,1.94044,1.94044,37000000.0
2006-12-06 15:52:00,1.9406,1.94074,1.9406,1.94071,23000000.0
2006-12-06 15:53:00,1.94076,1.94076,1.94066,1.94069,15000000.0
2006-12-06 15:54:00,1.94071,1.94071,1.94037,1.94056,26000000.0
2006-12-06 15:55:00,1.94083,1.9409,1.94055,1.9409,33000000.0
2006-12-06 15:56:00,1.94091,1.94113,1.94091,1.94113,6000000.0
2006-12-06 15:57:00,1.94068,1.94076,1.94065,1.94065,34000000.0
2006-12-06 15:58:00,1.94059,1.94077,1.94028,1.94077,24000000.0
2006-12-06 15:59:00,1.94067,1.94067,1.94017,1.94039,23000000.0
2006-12-06 16:00:00,1.94007,1.94028,1.94005,1.94025,51000000.0
2006-12-06 16:01:00,1.9403,1.9406,1.9403,1.94057,31000000.0
2006-12-06 16:02:00,1.94096,1.94121,1.94092,1.94121,29000000.0
2006-12-06 16:03:00,1.94161,1.94182,1.94145,1.94182,51000000.0
2006-12-06 16:04:00,1.94175,1.94185,1.94166,1.94185,38000000.0
2006-12-06 16:05:00,1.94197,1.94202,1.94186,1.94202,37000000.0
2006-12-06 16:06:00,1.94186,1.94186,1.94029,1.94029,33000000.0
2006-12-06 16:07:00,1.94036,1.94039,1.94026,1.94026,37000000.0
2006-12-06 16:08:00,1.93991,1.94033,1.93991,1.94033,37000000.0
2006-12-06 16:09:00,1.94039,1.94065,1.9403,1.9403,44000000.0
2006-12-06 16:10:00,1.94025,1.9403,1.94015,1.94026,41000000.0
2006-12-06 16:11:00,1.94013,1.94022,1.94012,1.94013,27000000.0
2006-12-06 16:12:00,1.94045,1.94073,1.94045,1.94073,22000000.0
2006-12-06 16:13:00,1.94083,1.94102,1.9405,1.9405,38000000.0
2006-12-06 16:14:00,1.94087,1.9415,1.94087,1.9415,41000000.0
2006-12-06 16:15:00,1.94164,1.94164,1.94139,1.94143,42000000.0
2006-12-06 16:16:00,1.94105,1.9412,1.94099,1.94119,45000000.0
2006-12-06 16:17:00,1.94128,1.94144,1.94124,1.94144,22000000.0
2006-12-06 16:18:00,1.94126,1.94126,1.941,1.941,49000000.0
2006-12-06 16:19:00,1.941,1.94129,1.941,1.94119,27000000.0
2006-12-06 16:20:00,1.94053,1.94073,1.93994,1.93997,52000000.0
2006-12-06 16:21:00,1.93998,1.94011,1.93992,1.94008,37000000.0
2006-12-06 16:22:00,1.93984,1.93993,1.93974,1.93976,50000000.0
2006-12-06 16:23:00,1.93962,1.9397,1.93939,1.93946,48000000.0
2006-12-06 16:24:00,1.93957,1.93988,1.93954,1.93986,44000000.0
2006-12-06 16:25:00,1.9402,1.94048,1.94015,1.94025,28000000.0
2006-12-06 16:26:00,1.94028,1.9407,1.94028,1.94041,41000000.0
2006-12-06 16:27:00,1.94037,1.94104,1.94037,1.94104,46000000.0
2006-12-06 16:28:00,1.94076,1.94077,1.9405,1.94065,34000000.0
2006-12-06 16:29:00,1.94043,1.94103,1.94043,1.94099,24000000.0
2006-12-06 16:30:00,1.94098,1.94098,1.94057,1.94096,43000000.0
2006-12-06 16:31:00,1.94107,1.94123,1.94104,1.9412,36000000.0
2006-12-06 16:32:00,1.94107,1.94136,1.94092,1.94134,34000000.0
2006-12-06 16:33:00,1.94123,1.94164,1.94123,1.9416,41000000.0
2006-12-06 16:34:00,1.94196,1.94196,1.94087,1.94087,29000000.0
2006-12-06 16:35:00,1.94064,1.94082,1.94063,1.94072,53000000.0
2006-12-06 16:36:00,1.9409,1.94112,1.9409,1.94097,43000000.0
2006-12-06 16:37:00,1.94093,1.94101,1.94086,1.94092,56000000.0
2006-12-06 16:38:00,1.94121,1.94175,1.94121,1.94175,34000000.0
2006-12-06 16:39:00,1.94174,1.94174,1.94142,1.94159,43000000.0
2006-12-06 16:40:00,1.94178,1.94178,1.94126,1.94128,63000000.0
2006-12-06 16:41:00,1.9411,1.94128,1.94098,1.94117,44000000.0
2006-12-06 16:42:00,1.94126,1.94132,1.94021,1.94021,57000000.0
2006-12-06 16:43:00,1.93975,1.94019,1.93975,1.94014,20000000.0
2006-12-06 16:44:00,1.94031,1.94041,1.94007,1.94028,34000000.0
2006-12-06 16:45:00,1.94061,1.94077,1.94054,1.94076,41000000.0
2006-12-06 16:46:00,1.94073,1.94079,1.94053,1.94054,59000000.0
2006-12-06 16:47:00,1.94054,1.94089,1.94052,1.94079,55000000.0
2006-12-06 16:48:00,1.9407,1.9407,1.94049,1.94059,46000000.0
2006-12-06 16:49:00,1.9408,1.94081,1.94069,1.94081,35000000.0
2006-12-06 16:50:00,1.94074,1.94085,1.94049,1.94085,45000000.0
2006-12-06 16:51:00,1.94088,1.94088,1.94059,1.94059,30000000.0
2006-12-06 16:52:00,1.94079,1.94112,1.94079,1.94112,30000000.0
2006-12-06 16:53:00,1.94112,1.94112,1.94074,1.94074,19000000.0
2006-12-06 16:54:00,1.94056,1.94071,1.9405,1.94053,18000000.0
2006-12-06 16:55:00,1.94053,1.9411,1.9403,1.9411,40000000.0
2006-12-06 16:56:00,1.94108,1.94108,1.9409,1.9409,37000000.0
2006-12-06 16:57:00,1.94078,1.94134,1.94078,1.94134,17000000.0
2006-12-06 16:58:00,1.94166,1.94185,1.94166,1.94166,45000000.0
2006-12-06 16:59:00,1.94156,1.9416,1.94137,1.94157,39000000.0
2006-12-06 17:00:00,1.94202,1.94212,1.94187,1.94187,47000000.0
2006-12-06 17:01:00,1.94228,1.94228,1.94076,1.94076,26000000.0
2006-12-06 17:02:00,1.94045,1.94045,1.94016,1.94039,33000000.0
2006-12-06 17:03:00,1.94017,1.94025,1.93961,1.94011,33000000.0
2006-12-06 17:04:00,1.94018,1.94018,1.93971,1.93993,37000000.0
2006-12-06 17:05:00,1.94054,1.94076,1.94054,1.94068,35000000.0
2006-12-06 17:06:00,1.94073,1.94111,1.9407,1.9407,46000000.0
2006-12-06 17:07:00,1.9408,1.94113,1.94064,1.94064,33000000.0
2006-12-06 17:08:00,1.9404,1.94134,1.9404,1.94134,45000000.0
2006-12-06 17:09:00,1.9417,1.9417,1.94076,1.94076,47000000.0
2006-12-06 17:10:00,1.94115,1.94136,1.94115,1.94121,6000000.0
2006-12-06 17:11:00,1.94147,1.94147,1.94114,1.94114,44000000.0
2006-12-06 17:12:00,1.94125,1.94156,1.94109,1.94109,23000000.0
2006-12-06 17:13:00,1.94148,1.94174,1.94126,1.94126,35000000.0
2006-12-06 17:14:00,1.94117,1.94124,1.94115,1.94115,27000000.0
2006-12-06 17:15:00,1.94109,1.9411,1.94084,1.94087,26000000.0
2006-12-06 17:16:00,1.94087,1.94139,1.94087,1.94139,27000000.0
2006-12-06 17:17:00,1.94142,1.94142,1.94091,1.94091,38000000.0
2006-12-06 17:18:00,1.94112,1.94128,1.94102,1.94116,29000000.0
2006-12-06 17:19:00,1.94098,1.94113,1.94084,1.94104,19000000.0
2006-12-06 17:20:00,1.94103,1.94103,1.94066,1.94076,29000000.0
2006-12-06 17:21:00,1.94077,1.94088,1.94054,1.94088,26000000.0
2006-12-06 17:22:00,1.9411,1.9411,1.94085,1.94088,30000000.0
2006-12-06 17:23:00,1.94038,1.94038,1.94009,1.94009,32000000.0
2006-12-06 17:24:00,1.93983,1.94033,1.93983,1.93998,23000000.0
2006-12-06 17:25:00,1.93999,1.94058,1.93999,1.94056,20000000.0
2006-12-06 17:26:00,1.94069,1.94069,1.94035,1.94035,18000000.0
2006-12-06 17:27:00,1.94035,1.94051,1.94022,1.94051,44000000.0
2006-12-06 17:28:00,1.94075,1.94075,1.9404,1.94041,39000000.0
2006-12-06 17:29:00,1.94038,1.94044,1.94035,1.94044,36000000.0
2006-12-06 17:30:00,1.94041,1.94048,1.9402,1.94043,61000000.0
2006-12-06 17:31:00,1.94068,1.9408,1.94037,1.94047,62000000.0
2006-12-06 17:32:00,1.94034,1.94037,1.93999,1.94026,54000000.0
2006-12-06 17:33:00,1.94034,1.94034,1.9401,1.94019,64000000.0
2006-12-06 17:34:00,1.93952,1.93982,1.93952,1.93962,60000000.0
2006-12-06 17:35:00,1.94025,1.9404,1.93985,1.93985,43000000.0
2006-12-06 17:36:00,1.9401,1.94012,1.93988,1.94001,58000000.0
2006-12-06 17:37:00,1.94034,1.94052,1.94034,1.94052,47000000.0
2006-12-06 17:38:00,1.94034,1.9404,1.9401,1.9404,44000000.0
2006-12-06 17:39:00,1.94066,1.94122,1.94066,1.94122,41000000.0
2006-12-06 17:40:00,1.94178,1.94201,1.94177,1.94197,59000000.0
2006-12-06 17:41:00,1.94203,1.94222,1.94157,1.94222,50000000.0
2006-12-06 17:42:00,1.94215,1.94222,1.94201,1.94212,37000000.0
2006-12-06 17:43:00,1.9421,1.9421,1.94153,1.94163,33000000.0
2006-12-06 17:44:00,1.94157,1.94186,1.94101,1.94101,46000000.0
2006-12-06 17:45:00,1.94033,1.9406,1.94033,1.9406,49000000.0
2006-12-06 17:46:00,1.94126,1.9413,1.94107,1.9413,56000000.0
2006-12-06 17:47:00,1.94138,1.94138,1.94102,1.94102,65000000.0
2006-12-06 17:48:00,1.94088,1.94143,1.94088,1.94143,61000000.0
2006-12-06 17:49:00,1.94147,1.94154,1.94129,1.94137,72000000.0
2006-12-06 17:50:00,1.94169,1.94169,1.94121,1.94121,53000000.0
2006-12-06 17:51:00,1.94118,1.94132,1.94099,1.94099,54000000.0
2006-12-06 17:52:00,1.94103,1.94155,1.94103,1.94126,51000000.0
2006-12-06 17:53:00,1.94118,1.94142,1.94112,1.94112,42000000.0
2006-12-06 17:54:00,1.94144,1.94154,1.94143,1.94154,32000000.0
2006-12-06 17:55:00,1.94161,1.94186,1.94161,1.94186,32000000.0
2006-12-06 17:56:00,1.94191,1.94214,1.94191,1.94208,47000000.0
2006-12-06 17:57:00,1.94204,1.94204,1.94156,1.94176,34000000.0
2006-12-06 17:58:00,1.94188,1.94188,1.94161,1.94161,44000000.0
2006-12-06 17:59:00,1.94166,1.94201,1.94164,1.94164,39000000.0
2006-12-06 18:00:00,1.94218,1.94235,1.94203,1.94203,32000000.0
2006-12-06 18:01:00,1.94181,1.94181,1.94101,1.9413,52000000.0
2006-12-06 18:02:00,1.94089,1.94126,1.94089,1.94108,30000000.0
2006-12-06 18:03:00,1.94092,1.9414,1.94077,1.94123,38000000.0
2006-12-06 18:04:00,1.94162,1.94223,1.94137,1.94223,38000000.0
2006-12-06 18:05:00,1.94243,1.94263,1.94243,1.94248,36000000.0
2006-12-06 18:06:00,1.94274,1.94297,1.94274,1.9428,32000000.0
2006-12-06 18:07:00,1.94273,1.943,1.94273,1.94274,38000000.0
2006-12-06 18:08:00,1.94316,1.94339,1.94316,1.94339,56000000.0
2006-12-06 18:09:00,1.94358,1.9436,1.9434,1.94354,34000000.0
2006-12-06 18:10:00,1.94339,1.94339,1.94319,1.94321,26000000.0
2006-12-06 18:11:00,1.94319,1.94332,1.94319,1.94327,34000000.0
2006-12-06 18:12:00,1.94332,1.94336,1.94326,1.94332,24000000.0
2006-12-06 18:13:00,1.94333,1.94345,1.94329,1.94333,30000000.0
2006-12-06 18:14:00,1.94321,1.94321,1.94305,1.94311,22000000.0
2006-12-06 18:15:00,1.94314,1.94317,1.94304,1.94307,21000000.0
2006-12-06 18:16:00,1.94264,1.9427,1.94231,1.94239,66000000.0
2006-12-06 18:17:00,1.94238,1.94249,1.9423,1.94249,60000000.0
2006-12-06 18:18:00,1.94234,1.94234,1.9421,1.94225,33000000.0
2006-12-06 18:19:00,1.94228,1.9426,1.94228,1.9426,46000000.0
2006-12-06 18:20:00,1.94278,1.94295,1.94277,1.94281,61000000.0
2006-12-06 18:21:00,1.94274,1.94279,1.94265,1.94265,37000000.0
2006-12-06 18:22:00,1.9423,1.94238,1.94213,1.94213,49000000.0
2006-12-06 18:23:00,1.94193,1.94232,1.9419,1.94205,34000000.0
2006-12-06 18:24:00,1.94197,1.94238,1.94197,1.94216,47000000.0
2006-12-06 18:25:00,1.9428,1.94302,1.9424,1.94302,31000000.0
2006-12-06 18:26:00,1.9437,1.94389,1.9437,1.94389,43000000.0
2006-12-06 18:27:00,1.94363,1.94369,1.94359,1.94362,35000000.0
2006-12-06 18:28:00,1.94366,1.94376,1.94365,1.94376,18000000.0
2006-12-06 18:29:00,1.94377,1.94378,1.94363,1.94376,24000000.0
2006-12-06 18:30:00,1.94393,1.94441,1.94386,1.94441,32000000.0
2006-12-06 18:31:00,1.9446,1.94486,1.9446,1.94464,46000000.0
2006-12-06 18:32:00,1.94457,1.94458,1.94429,1.94431,55000000.0
2006-12-06 18:33:00,1.94405,1.94415,1.94397,1.94397,29000000.0
2006-12-06 18:34:00,1.94339,1.9434,1.94324,1.9433,32000000.0
2006-12-06 18:35:00,1.94339,1.94345,1.94308,1.94309,47000000.0
2006-12-06 18:36:00,1.94331,1.94332,1.94308,1.9431,65000000.0
2006-12-06 18:37:00,1.94312,1.94331,1.943,1.9432,63000000.0
2006-12-06 18:38:00,1.94331,1.94344,1.94331,1.94334,61000000.0
2006-12-06 18:39:00,1.94349,1.94363,1.94341,1.9435,37000000.0
2006-12-06 18:40:00,1.94351,1.94357,1.94332,1.94357,52000000.0
2006-12-06 18:41:00,1.94358,1.9436,1.94333,1.94351,68000000.0
2006-12-06 18:42:00,1.94337,1.94337,1.94292,1.94315,40000000.0
2006-12-06 18:43:00,1.94326,1.94351,1.94326,1.94351,39000000.0
2006-12-06 18:44:00,1.94349,1.94349,1.94313,1.94313,33000000.0
2006-12-06 18:45:00,1.94294,1.94301,1.94283,1.94283,57000000.0
2006-12-06 18:46:00,1.94265,1.94285,1.94264,1.94274,61000000.0
2006-12-06 18:47:00,1.94262,1.94269,1.94251,1.94251,41000000.0
2006-12-06 18:48:00,1.9421,1.9421,1.9419,1.9419,26000000.0
2006-12-06 18:49:00,1.94183,1.94198,1.94175,1.94187,31000000.0
2006-12-06 18:50:00,1.942,1.94202,1.94184,1.94195,37000000.0
2006-12-06 18:51:00,1.94204,1.94204,1.94189,1.94197,17000000.0
2006-12-06 18:52:00,1.94204,1.94224,1.94201,1.94222,33000000.0
2006-12-06 18:53:00,1.94229,1.94229,1.94192,1.94222,31000000.0
2006-12-06 18:54:00,1.94212,1.94212,1.94187,1.94187,11000000.0
2006-12-06 18:55:00,1.94177,1.94177,1.94153,1.94169,22000000.0
2006-12-06 18:56:00,1.94173,1.94195,1.94173,1.94186,16000000.0
2006-12-06 18:57:00,1.94193,1.94204,1.94189,1.94189,15000000.0
2006-12-06 18:58:00,1.942,1.94227,1.94199,1.94227,19000000.0
2006-12-06 18:59:00,1.94238,1.94238,1.9421,1.94233,26000000.0
2006-12-06 19:00:00,1.94224,1.94242,1.94208,1.94211,12000000.0
2006-12-06 19:01:00,1.94219,1.9425,1.94219,1.94243,18000000.0
2006-12-06 19:02:00,1.94255,1.94271,1.94238,1.94244,23000000.0
2006-12-06 19:03:00,1.94244,1.94271,1.94244,1.94268,21000000.0
2006-12-06 19:05:00,1.9426,1.9426,1.94237,1.94238,42000000.0
2006-12-06 19:06:00,1.94233,1.94251,1.94224,1.9425,63000000.0
2006-12-06 19:07:00,1.94266,1.94289,1.94264,1.94289,39000000.0
2006-12-06 19:08:00,1.94282,1.94291,1.94259,1.94259,32000000.0
2006-12-06 19:09:00,1.94269,1.94283,1.94251,1.9427,56000000.0
2006-12-06 19:10:00,1.94271,1.94288,1.9427,1.94277,27000000.0
2006-12-06 19:11:00,1.9426,1.9426,1.94215,1.94215,36000000.0
2006-12-06 19:12:00,1.94191,1.94277,1.94191,1.94261,25000000.0
2006-12-06 19:13:00,1.94232,1.94232,1.94196,1.94227,23000000.0
2006-12-06 19:14:00,1.94218,1.94218,1.94191,1.94191,37000000.0
2006-12-06 19:15:00,1.94192,1.94211,1.94182,1.94211,17000000.0
2006-12-06 19:16:00,1.94193,1.94193,1.94142,1.94142,23000000.0
2006-12-06 19:17:00,1.9408,1.94098,1.94077,1.94077,17000000.0
2006-12-06 19:18:00,1.94097,1.94097,1.94041,1.94041,30000000.0
2006-12-06 19:19:00,1.94035,1.94163,1.94035,1.94163,36000000.0
2006-12-06 19:20:00,1.9421,1.94227,1.94167,1.94219,23000000.0
2006-12-06 19:21:00,1.94246,1.94246,1.94192,1.94192,21000000.0
2006-12-06 19:22:00,1.94101,1.94125,1.94089,1.94117,25000000.0
2006-12-06 19:23:00,1.94093,1.94122,1.94093,1.94111,12000000.0
2006-12-06 19:24:00,1.94123,1.94142,1.94114,1.94141,39000000.0
2006-12-06 19:25:00,1.94144,1.94161,1.94135,1.94161,49000000.0
2006-12-06 19:26:00,1.94165,1.94222,1.94165,1.94222,48000000.0
2006-12-06 19:27:00,1.94219,1.94219,1.94165,1.94193,51000000.0
2006-12-06 19:28:00,1.94208,1.94237,1.94178,1.94237,40000000.0
2006-12-06 19:29:00,1.94252,1.94257,1.94199,1.94199,28000000.0
2006-12-06 19:30:00,1.94207,1.94246,1.94202,1.9421,32000000.0
2006-12-06 19:31:00,1.94214,1.9425,1.94214,1.9424,28000000.0
2006-12-06 19:32:00,1.94246,1.94246,1.94201,1.94234,31000000.0
2006-12-06 19:33:00,1.94242,1.94242,1.94221,1.94221,14000000.0
2006-12-06 19:34:00,1.9422,1.9424,1.94207,1.9422,49000000.0
2006-12-06 19:35:00,1.94222,1.94223,1.94197,1.94216,28000000.0
2006-12-06 19:36:00,1.94271,1.94286,1.94265,1.94265,16000000.0
2006-12-06 19:37:00,1.94292,1.94292,1.9423,1.94248,26000000.0
2006-12-06 19:38:00,1.94249,1.94263,1.94243,1.94263,8000000.0
2006-12-06 19:39:00,1.94243,1.94251,1.94202,1.94235,13000000.0
2006-12-06 19:40:00,1.94236,1.94269,1.94236,1.94245,16000000.0
2006-12-06 19:41:00,1.94291,1.94324,1.94278,1.94324,17000000.0
2006-12-06 19:42:00,1.94349,1.94379,1.94347,1.94377,19000000.0
2006-12-06 19:43:00,1.94378,1.94378,1.94362,1.94363,21000000.0
2006-12-06 19:44:00,1.94364,1.94364,1.94331,1.94334,21000000.0
2006-12-06 19:45:00,1.94359,1.94367,1.94339,1.9435,33000000.0
2006-12-06 19:46:00,1.9435,1.94402,1.9435,1.9437,18000000.0
2006-12-06 19:47:00,1.94373,1.94393,1.94364,1.94393,22000000.0
2006-12-06 19:48:00,1.94395,1.94395,1.94372,1.94373,18000000.0
2006-12-06 19:49:00,1.94366,1.94378,1.94365,1.94369,27000000.0
2006-12-06 19:50:00,1.94375,1.94413,1.94375,1.94413,23000000.0
2006-12-06 19:51:00,1.94401,1.94409,1.94202,1.94409,7000000.0
2006-12-06 19:52:00,1.94383,1.94395,1.94376,1.94395,15000000.0
2006-12-06 19:53:00,1.9442,1.94446,1.94356,1.94373,21000000.0
2006-12-06 19:54:00,1.94383,1.94445,1.94383,1.94445,9000000.0
2006-12-06 19:55:00,1.94461,1.94473,1.94433,1.94455,30000000.0
2006-12-06 19:56:00,1.9442,1.94426,1.94411,1.94412,20000000.0
2006-12-06 19:57:00,1.94407,1.94424,1.94407,1.94424,12000000.0
2006-12-06 19:58:00,1.94424,1.94433,1.94424,1.94433,13000000.0
2006-12-06 19:59:00,1.94393,1.94393,1.94331,1.94331,31000000.0
2006-12-06 20:00:00,1.94326,1.94336,1.94318,1.94336,23000000.0
2006-12-06 20:01:00,1.94357,1.94397,1.94357,1.94397,13000000.0
2006-12-06 20:02:00,1.94422,1.94422,1.94357,1.94357,20000000.0
2006-12-06 20:03:00,1.94343,1.94345,1.94317,1.94317,18000000.0
2006-12-06 20:04:00,1.94295,1.94312,1.9429,1.94299,27000000.0
2006-12-06 20:05:00,1.94287,1.94317,1.94287,1.94295,23000000.0
2006-12-06 20:06:00,1.9427,1.9427,1.94243,1.94267,13000000.0
2006-12-06 20:07:00,1.94316,1.94316,1.94291,1.94292,29000000.0
2006-12-06 20:08:00,1.94292,1.94328,1.94292,1.94325,15000000.0
2006-12-06 20:09:00,1.94324,1.94324,1.94246,1.94246,17000000.0
2006-12-06 20:10:00,1.94227,1.94236,1.94207,1.94234,8000000.0
2006-12-06 20:11:00,1.94238,1.94279,1.94238,1.94279,10000000.0
2006-12-06 20:12:00,1.9428,1.94285,1.94268,1.94285,15000000.0
2006-12-06 20:13:00,1.9432,1.94334,1.94302,1.94334,17000000.0
2006-12-06 20:14:00,1.94319,1.94319,1.94291,1.9431,15000000.0
2006-12-06 20:15:00,1.94308,1.94308,1.94289,1.94291,10000000.0
2006-12-06 20:16:00,1.94305,1.94367,1.94305,1.94348,22000000.0
2006-12-06 20:17:00,1.9436,1.94378,1.94325,1.9435,7000000.0
2006-12-06 20:18:00,1.94367,1.94386,1.94359,1.94364,24000000.0
2006-12-06 20:19:00,1.94383,1.94405,1.94383,1.94397,9000000.0
2006-12-06 20:20:00,1.9441,1.9444,1.94408,1.9444,14000000.0
2006-12-06 20:21:00,1.94476,1.94476,1.9444,1.9446,7000000.0
2006-12-06 20:22:00,1.9448,1.94503,1.9448,1.94503,12000000.0
2006-12-06 20:23:00,1.94512,1.94579,1.94512,1.94579,8000000.0
2006-12-06 20:24:00,1.94583,1.94601,1.94581,1.94586,15000000.0
2006-12-06 20:25:00,1.94587,1.94667,1.94587,1.946,16000000.0
2006-12-06 20:26:00,1.94605,1.94697,1.94605,1.9469,22000000.0
2006-12-06 20:27:00,1.94705,1.94756,1.94705,1.94756,11000000.0
2006-12-06 20:28:00,1.94728,1.94747,1.94728,1.94745,7000000.0
2006-12-06 20:29:00,1.94759,1.94759,1.94724,1.94729,20000000.0
2006-12-06 20:30:00,1.94747,1.94766,1.94743,1.94746,27000000.0
2006-12-06 20:31:00,1.94753,1.94753,1.94738,1.94749,6000000.0
2006-12-06 20:32:00,1.94749,1.94759,1.9473,1.9473,20000000.0
2006-12-06 20:33:00,1.9474,1.94758,1.9473,1.94758,14000000.0
2006-12-06 20:34:00,1.94754,1.94759,1.94731,1.94752,28000000.0
2006-12-06 20:35:00,1.94751,1.94759,1.94748,1.94752,23000000.0
2006-12-06 20:36:00,1.94736,1.94736,1.94687,1.94687,11000000.0
2006-12-06 20:37:00,1.94679,1.94762,1.94679,1.94762,7000000.0
2006-12-06 20:38:00,1.94782,1.94796,1.94774,1.9478,10000000.0
2006-12-06 20:39:00,1.94764,1.94769,1.94759,1.94759,9000000.0
2006-12-06 20:40:00,1.94737,1.94761,1.94737,1.94738,8000000.0
2006-12-06 20:41:00,1.94756,1.9481,1.94756,1.9481,8000000.0
2006-12-06 20:42:00,1.94816,1.94845,1.94816,1.94831,15000000.0
2006-12-06 20:43:00,1.94821,1.94844,1.94815,1.94844,12000000.0
2006-12-06 20:44:00,1.94846,1.94846,1.94832,1.94845,7000000.0
2006-12-06 20:45:00,1.94816,1.94819,1.94803,1.94814,12000000.0
2006-12-06 20:46:00,1.94818,1.94843,1.94816,1.94816,9000000.0
2006-12-06 20:47:00,1.94807,1.94833,1.94807,1.94822,11000000.0
2006-12-06 20:48:00,1.94806,1.94818,1.94801,1.9481,11000000.0
2006-12-06 20:49:00,1.94821,1.9483,1.94807,1.94815,18000000.0
2006-12-06 20:50:00,1.94835,1.94835,1.94815,1.94815,7000000.0
2006-12-06 20:51:00,1.94791,1.94791,1.94658,1.94695,18000000.0
2006-12-06 20:52:00,1.9469,1.94703,1.94687,1.94699,15000000.0
2006-12-06 20:53:00,1.94696,1.9473,1.94696,1.9473,8000000.0
2006-12-06 20:54:00,1.94727,1.94743,1.94717,1.94717,10000000.0
2006-12-06 20:55:00,1.94661,1.94661,1.94623,1.94627,5000000.0
2006-12-06 20:56:00,1.94632,1.94655,1.94628,1.94655,8000000.0
2006-12-06 20:57:00,1.94594,1.94602,1.94594,1.94595,18000000.0
2006-12-06 20:58:00,1.9458,1.94593,1.94551,1.94593,14000000.0
2006-12-06 20:59:00,1.94621,1.94631,1.94585,1.94585,8000000.0
2006-12-06 21:00:00,1.94586,1.94586,1.9453,1.94538,7000000.0
2006-12-06 21:01:00,1.94518,1.94523,1.94503,1.94503,16000000.0
2006-12-06 21:02:00,1.94488,1.9451,1.94475,1.9451,8000000.0
2006-12-06 21:03:00,1.94523,1.94537,1.94522,1.94522,13000000.0
2006-12-06 21:04:00,1.94521,1.94522,1.94512,1.94514,8000000.0
2006-12-06 21:05:00,1.94507,1.94512,1.94503,1.94508,11000000.0
2006-12-06 21:06:00,1.9452,1.94542,1.9452,1.94529,8000000.0
2006-12-06 21:07:00,1.94553,1.94553,1.94508,1.94508,7000000.0
2006-12-06 21:08:00,1.94509,1.94522,1.94508,1.94515,11000000.0
2006-12-06 21:09:00,1.94497,1.94536,1.94497,1.94536,9000000.0
2006-12-06 21:10:00,1.9455,1.9457,1.94545,1.9457,10000000.0
2006-12-06 21:11:00,1.94573,1.94603,1.94573,1.94582,8000000.0
2006-12-06 21:12:00,1.9454,1.9454,1.94356,1.94356,10000000.0
2006-12-06 21:13:00,1.94565,1.94598,1.94565,1.94598,8000000.0
2006-12-06 21:14:00,1.94594,1.94595,1.94583,1.94593,7000000.0
2006-12-06 21:15:00,1.94603,1.94642,1.94603,1.94642,11000000.0
2006-12-06 21:16:00,1.94644,1.94644,1.94617,1.94617,9000000.0
2006-12-06 21:17:00,1.94645,1.94645,1.9462,1.9462,7000000.0
2006-12-06 21:18:00,1.94605,1.94631,1.94605,1.94631,7000000.0
2006-12-06 21:19:00,1.94632,1.94632,1.94594,1.94594,8000000.0
2006-12-06 21:20:00,1.94587,1.94602,1.94564,1.94602,12000000.0
2006-12-06 21:21:00,1.94595,1.94597,1.94573,1.94597,8000000.0
2006-12-06 21:22:00,1.9462,1.94643,1.9462,1.94643,7000000.0
2006-12-06 21:23:00,1.94607,1.94608,1.94577,1.94577,10000000.0
2006-12-06 21:24:00,1.94568,1.94568,1.94546,1.94563,11000000.0
2006-12-06 21:25:00,1.94583,1.94583,1.94552,1.94562,6000000.0
2006-12-06 21:27:00,1.94548,1.94548,1.9452,1.9452,6000000.0
2006-12-06 21:28:00,1.94494,1.94494,1.94454,1.94474,20000000.0
2006-12-06 21:29:00,1.94482,1.9449,1.94461,1.9449,8000000.0
2006-12-06 21:30:00,1.94502,1.94525,1.94502,1.94525,9000000.0
2006-12-06 21:31:00,1.9451,1.94558,1.94507,1.94558,5000000.0
2006-12-06 21:32:00,1.94542,1.94542,1.94449,1.94449,7000000.0
2006-12-06 21:33:00,1.94452,1.94462,1.94445,1.94462,6000000.0
2006-12-06 21:34:00,1.94485,1.94585,1.94484,1.94585,10000000.0
2006-12-06 21:35:00,1.94612,1.94612,1.94593,1.94594,11000000.0
2006-12-06 21:36:00,1.94604,1.94656,1.94604,1.94656,11000000.0
2006-12-06 21:37:00,1.94658,1.94658,1.94639,1.94649,11000000.0
2006-12-06 21:38:00,1.94646,1.94646,1.94592,1.94594,26000000.0
2006-12-06 21:39:00,1.94602,1.94651,1.94602,1.94651,18000000.0
2006-12-06 21:40:00,1.94658,1.94667,1.94654,1.94663,12000000.0
2006-12-06 21:41:00,1.94649,1.94649,1.94615,1.94622,7000000.0
2006-12-06 21:42:00,1.94628,1.94629,1.94621,1.94621,7000000.0
2006-12-06 21:43:00,1.9463,1.94631,1.94619,1.94626,11000000.0
2006-12-06 21:44:00,1.94635,1.94658,1.94633,1.94645,18000000.0
2006-12-06 21:45:00,1.94625,1.94631,1.94608,1.94631,7000000.0
2006-12-06 21:46:00,1.9463,1.94646,1.9463,1.94646,6000000.0
2006-12-06 21:47:00,1.94639,1.94655,1.94627,1.94638,8000000.0
2006-12-06 21:48:00,1.9465,1.94685,1.9465,1.9468,7000000.0
2006-12-06 21:49:00,1.947,1.947,1.94663,1.94663,8000000.0
2006-12-06 21:50:00,1.94652,1.94669,1.94652,1.94669,10000000.0
2006-12-06 21:51:00,1.94637,1.94637,1.94552,1.94577,7000000.0
2006-12-06 21:52:00,1.94557,1.94572,1.94557,1.94571,7000000.0
2006-12-06 21:53:00,1.94541,1.94544,1.94504,1.94504,8000000.0
2006-12-06 21:54:00,1.94511,1.94519,1.94511,1.94519,9000000.0
2006-12-06 21:55:00,1.94516,1.94516,1.94486,1.94491,11000000.0
2006-12-06 21:56:00,1.94489,1.94513,1.94489,1.94513,6000000.0
2006-12-06 21:57:00,1.94472,1.94477,1.94447,1.94477,13000000.0
2006-12-06 21:58:00,1.94492,1.94503,1.94449,1.94449,6000000.0
2006-12-06 21:59:00,1.94485,1.9458,1.94485,1.9458,25000000.0
2006-12-06 22:00:00,1.94667,1.94667,1.93933,1.93933,12000000.0
2006-12-06 22:01:00,1.93935,1.93935,1.9384,1.93934,6000000.0
2006-12-06 22:02:00,1.94013,1.94031,1.93931,1.93931,11000000.0
2006-12-06 22:03:00,1.93923,1.9398,1.93923,1.93969,9000000.0
2006-12-06 22:04:00,1.93963,1.93963,1.93892,1.93892,11000000.0
2006-12-06 22:05:00,1.93923,1.93934,1.93921,1.93921,5000000.0
2006-12-06 22:06:00,1.93873,1.939,1.93873,1.93893,8000000.0
2006-12-06 22:07:00,1.93894,1.93899,1.93867,1.93885,15000000.0
2006-12-06 22:08:00,1.93869,1.93872,1.93845,1.9385,9000000.0
2006-12-06 22:09:00,1.93819,1.93819,1.93791,1.93799,13000000.0
2006-12-06 22:10:00,1.93802,1.93802,1.93782,1.93788,9000000.0
2006-12-06 22:11:00,1.93788,1.93788,1.93661,1.93661,8000000.0
2006-12-06 22:12:00,1.93602,1.93612,1.93513,1.93513,15000000.0
2006-12-06 22:13:00,1.93558,1.93558,1.93524,1.93558,10000000.0
2006-12-06 22:14:00,1.9359,1.93648,1.9359,1.93648,13000000.0
2006-12-06 22:15:00,1.9363,1.93667,1.9363,1.93667,7000000.0
2006-12-06 22:16:00,1.93637,1.93648,1.93625,1.93631,8000000.0
2006-12-06 22:17:00,1.93598,1.93598,1.93588,1.93593,16000000.0
2006-12-06 22:18:00,1.93597,1.93597,1.93575,1.93581,5000000.0
2006-12-06 22:19:00,1.93573,1.93573,1.93551,1.93551,6000000.0
2006-12-06 22:20:00,1.93532,1.93554,1.93493,1.93554,7000000.0
2006-12-06 22:21:00,1.93577,1.93674,1.93577,1.93674,11000000.0
2006-12-06 22:22:00,1.93633,1.93666,1.9362,1.93666,8000000.0
2006-12-06 22:23:00,1.93692,1.93723,1.9368,1.9368,15000000.0
2006-12-06 22:24:00,1.93678,1.93738,1.93678,1.93709,10000000.0
2006-12-06 22:25:00,1.93689,1.93709,1.93689,1.93709,5000000.0
2006-12-06 22:26:00,1.93724,1.93745,1.93724,1.93741,10000000.0
2006-12-06 22:27:00,1.93728,1.93742,1.93727,1.93742,10000000.0
2006-12-06 22:28:00,1.93715,1.93749,1.93706,1.93749,8000000.0
2006-12-06 22:29:00,1.93744,1.93748,1.93668,1.93668,7000000.0
2006-12-06 22:30:00,1.93665,1.93686,1.93665,1.93685,5000000.0
2006-12-06 22:31:00,1.93615,1.93615,1.93564,1.93564,7000000.0
2006-12-06 22:32:00,1.93511,1.93523,1.93508,1.93521,7000000.0
2006-12-06 22:33:00,1.93517,1.93517,1.93459,1.93459,6000000.0
2006-12-06 22:34:00,1.93377,1.93377,1.93278,1.93335,47000000.0
2006-12-06 22:35:00,1.93361,1.93361,1.93311,1.93324,8000000.0
2006-12-06 22:36:00,1.93356,1.93356,1.93339,1.93351,7000000.0
2006-12-06 22:37:00,1.93338,1.93343,1.93329,1.93343,28000000.0
2006-12-06 22:38:00,1.93338,1.93347,1.93334,1.93347,10000000.0
2006-12-06 22:39:00,1.93306,1.9332,1.93306,1.93312,11000000.0
2006-12-06 22:40:00,1.93316,1.93339,1.93316,1.93337,9000000.0
2006-12-06 22:42:00,1.93367,1.93401,1.93367,1.93397,9000000.0
2006-12-06 22:43:00,1.93446,1.93506,1.93446,1.93506,11000000.0
2006-12-06 22:44:00,1.93539,1.93539,1.93473,1.93473,8000000.0
2006-12-06 22:45:00,1.93484,1.93497,1.93479,1.93479,12000000.0
2006-12-06 22:46:00,1.93455,1.93469,1.93437,1.93469,9000000.0
2006-12-06 22:47:00,1.93471,1.93471,1.93416,1.93416,16000000.0
2006-12-06 22:48:00,1.9341,1.93441,1.9341,1.93435,11000000.0
2006-12-06 22:49:00,1.93435,1.93435,1.93412,1.93412,12000000.0
2006-12-06 22:50:00,1.93402,1.93424,1.93402,1.93417,16000000.0
2006-12-06 22:52:00,1.93448,1.93448,1.93411,1.93411,5000000.0
2006-12-06 22:53:00,1.93418,1.93418,1.93383,1.93388,8000000.0
2006-12-06 22:54:00,1.9337,1.93383,1.93364,1.93381,7000000.0
2006-12-06 22:55:00,1.9335,1.93365,1.9335,1.9335,8000000.0
2006-12-06 22:56:00,1.93349,1.93349,1.93342,1.93342,8000000.0
2006-12-06 22:57:00,1.93347,1.9335,1.93323,1.93326,10000000.0
2006-12-06 22:58:00,1.93346,1.93349,1.9333,1.9334,7000000.0
2006-12-06 22:59:00,1.93339,1.93339,1.93332,1.93332,9000000.0
2006-12-06 23:00:00,1.93358,1.93358,1.93343,1.93348,12000000.0
2006-12-06 23:01:00,1.93348,1.93348,1.93307,1.93316,9000000.0
2006-12-06 23:02:00,1.93333,1.93351,1.93333,1.93338,7000000.0
2006-12-06 23:03:00,1.93278,1.93278,1.93216,1.93216,12000000.0
2006-12-06 23:04:00,1.93224,1.93243,1.93221,1.93223,9000000.0
2006-12-06 23:05:00,1.93264,1.93306,1.93264,1.93306,11000000.0
2006-12-06 23:07:00,1.93338,1.93386,1.93338,1.93386,8000000.0
2006-12-06 23:08:00,1.93365,1.93365,1.93319,1.93334,15000000.0
2006-12-06 23:09:00,1.93402,1.93463,1.93402,1.93463,7000000.0
2006-12-06 23:10:00,1.93491,1.93507,1.93487,1.93499,8000000.0
2006-12-06 23:11:00,1.93489,1.93525,1.93489,1.93521,8000000.0
2006-12-06 23:12:00,1.93543,1.93548,1.93535,1.93535,8000000.0
2006-12-06 23:13:00,1.9352,1.9352,1.9346,1.9346,7000000.0
2006-12-06 23:14:00,1.93468,1.9349,1.93468,1.9349,9000000.0
2006-12-06 23:15:00,1.93474,1.93481,1.93474,1.93475,8000000.0
2006-12-06 23:16:00,1.93482,1.93482,1.93445,1.93472,9000000.0
2006-12-06 23:17:00,1.93484,1.93522,1.93484,1.93519,7000000.0
2006-12-06 23:18:00,1.93535,1.93581,1.93522,1.93581,7000000.0
2006-12-06 23:19:00,1.93578,1.93578,1.93525,1.93542,9000000.0
2006-12-06 23:20:00,1.93551,1.93578,1.93549,1.93563,9000000.0
2006-12-06 23:21:00,1.93557,1.93557,1.93524,1.93537,5000000.0
2006-12-06 23:22:00,1.93535,1.9355,1.93535,1.93536,7000000.0
2006-12-06 23:23:00,1.93499,1.93509,1.93499,1.93509,6000000.0
2006-12-06 23:24:00,1.9349,1.93533,1.9349,1.93521,9000000.0
2006-12-06 23:25:00,1.9352,1.93533,1.93511,1.93533,10000000.0
2006-12-06 23:26:00,1.93547,1.93566,1.93547,1.93566,5000000.0
2006-12-06 23:27:00,1.93576,1.93576,1.93562,1.93564,10000000.0
2006-12-06 23:28:00,1.93548,1.93548,1.9353,1.9353,7000000.0
2006-12-06 23:29:00,1.93535,1.9358,1.93535,1.9358,25000000.0
2006-12-06 23:30:00,1.93591,1.93605,1.93576,1.93583,7000000.0
2006-12-06 23:31:00,1.93562,1.93573,1.93562,1.93573,14000000.0
2006-12-06 23:32:00,1.93582,1.93601,1.93582,1.93583,9000000.0
2006-12-06 23:33:00,1.93597,1.93606,1.93597,1.93601,5000000.0
2006-12-06 23:34:00,1.93577,1.93603,1.93577,1.93586,6000000.0
2006-12-06 23:35:00,1.93612,1.93612,1.93574,1.93574,12000000.0
2006-12-06 23:36:00,1.93564,1.93565,1.93544,1.93553,9000000.0
2006-12-06 23:37:00,1.93557,1.93574,1.93533,1.93574,8000000.0
2006-12-06 23:38:00,1.93551,1.93559,1.93536,1.93539,8000000.0
2006-12-06 23:39:00,1.93492,1.93517,1.9348,1.93496,11000000.0
2006-12-06 23:40:00,1.93497,1.93524,1.93486,1.935,21000000.0
2006-12-06 23:41:00,1.93553,1.9356,1.9353,1.93558,7000000.0
2006-12-06 23:42:00,1.93555,1.93593,1.93555,1.93591,19000000.0
2006-12-06 23:43:00,1.9359,1.93627,1.9359,1.93593,7000000.0
2006-12-06 23:44:00,1.93559,1.93593,1.93559,1.93585,8000000.0
2006-12-06 23:46:00,1.93585,1.93585,1.9356,1.9356,8000000.0
2006-12-06 23:47:00,1.93573,1.93604,1.93565,1.93604,7000000.0
2006-12-06 23:48:00,1.93662,1.93678,1.9366,1.9366,8000000.0
2006-12-06 23:49:00,1.93685,1.93713,1.93681,1.93709,8000000.0
2006-12-06 23:50:00,1.93696,1.93696,1.93649,1.93649,8000000.0
2006-12-06 23:51:00,1.93658,1.93658,1.93605,1.93605,7000000.0
2006-12-06 23:52:00,1.93528,1.93549,1.93522,1.93549,7000000.0
2006-12-06 23:53:00,1.9354,1.93573,1.9354,1.93554,10000000.0
2006-12-06 23:54:00,1.93519,1.93562,1.93519,1.93542,7000000.0
2006-12-06 23:55:00,1.93527,1.9357,1.93527,1.9357,9000000.0
2006-12-06 23:56:00,1.93567,1.93589,1.93551,1.93559,12000000.0
2006-12-06 23:57:00,1.93572,1.93572,1.9356,1.93565,6000000.0
2006-12-06 23:58:00,1.93539,1.93552,1.93526,1.93526,8000000.0
2006-12-06 23:59:00,1.93532,1.93542,1.93532,1.93538,6000000.0
2006-12-07 00:00:00,1.93505,1.93505,1.93459,1.93467,7000000.0
2006-12-07 00:01:00,1.93465,1.93468,1.93449,1.93454,8000000.0
2006-12-07 00:02:00,1.93417,1.93417,1.9337,1.93376,9000000.0
2006-12-07 00:03:00,1.93432,1.93436,1.93392,1.93392,5000000.0
2006-12-07 00:04:00,1.93355,1.93439,1.93355,1.93439,10000000.0
2006-12-07 00:05:00,1.93484,1.93496,1.93445,1.93451,9000000.0
2006-12-07 00:06:00,1.93468,1.93468,1.93416,1.93416,8000000.0
2006-12-07 00:07:00,1.93466,1.93469,1.93435,1.93459,9000000.0
2006-12-07 00:08:00,1.93447,1.93482,1.93447,1.93455,8000000.0
2006-12-07 00:09:00,1.93463,1.93505,1.93463,1.93505,9000000.0
2006-12-07 00:11:00,1.93493,1.93495,1.93479,1.93493,11000000.0
2006-12-07 00:12:00,1.93494,1.93494,1.93463,1.93476,9000000.0
2006-12-07 00:13:00,1.93518,1.93521,1.93515,1.93517,8000000.0
2006-12-07 00:14:00,1.93506,1.93516,1.93502,1.93507,7000000.0
2006-12-07 00:15:00,1.93496,1.93496,1.9345,1.93467,10000000.0
2006-12-07 00:16:00,1.93443,1.93451,1.93436,1.93451,9000000.0
2006-12-07 00:17:00,1.93462,1.9349,1.93462,1.9349,7000000.0
2006-12-07 00:18:00,1.93455,1.93469,1.93455,1.93465,8000000.0
2006-12-07 00:19:00,1.93486,1.93486,1.93468,1.93474,11000000.0
2006-12-07 00:20:00,1.93457,1.93457,1.93399,1.93399,9000000.0
2006-12-07 00:21:00,1.93427,1.93466,1.93427,1.93466,8000000.0
2006-12-07 00:22:00,1.93458,1.93468,1.93449,1.93468,9000000.0
2006-12-07 00:23:00,1.93479,1.93498,1.93476,1.93484,7000000.0
2006-12-07 00:24:00,1.93466,1.93471,1.93451,1.93451,8000000.0
2006-12-07 00:25:00,1.93453,1.93509,1.93453,1.9349,11000000.0
2006-12-07 00:26:00,1.93533,1.93543,1.93512,1.93543,7000000.0
2006-12-07 00:27:00,1.93523,1.9353,1.9352,1.9353,10000000.0
2006-12-07 00:28:00,1.93538,1.93565,1.9353,1.93546,8000000.0
2006-12-07 00:29:00,1.93571,1.93594,1.93571,1.93591,6000000.0
2006-12-07 00:30:00,1.93516,1.9355,1.93491,1.9355,7000000.0
2006-12-07 00:31:00,1.93521,1.93521,1.9351,1.9351,7000000.0
2006-12-07 00:32:00,1.93507,1.93534,1.93504,1.93527,7000000.0
2006-12-07 00:33:00,1.9356,1.93662,1.9356,1.93662,7000000.0
2006-12-07 00:34:00,1.93649,1.93649,1.93613,1.93615,7000000.0
2006-12-07 00:35:00,1.93608,1.93614,1.93608,1.93612,6000000.0
2006-12-07 00:36:00,1.93616,1.93621,1.93601,1.93605,5000000.0
2006-12-07 00:37:00,1.93594,1.93604,1.93584,1.93594,6000000.0
2006-12-07 00:38:00,1.93612,1.93622,1.93604,1.93615,7000000.0
2006-12-07 00:39:00,1.93636,1.93676,1.93636,1.93671,10000000.0
2006-12-07 00:40:00,1.93615,1.93668,1.93615,1.93668,7000000.0
2006-12-07 00:41:00,1.93655,1.93711,1.93655,1.93711,6000000.0
2006-12-07 00:42:00,1.93709,1.93718,1.93692,1.93718,8000000.0
2006-12-07 00:43:00,1.93713,1.93719,1.93708,1.93719,5000000.0
2006-12-07 00:45:00,1.93688,1.93695,1.9367,1.93695,7000000.0
2006-12-07 00:46:00,1.93699,1.93707,1.93675,1.93707,10000000.0
2006-12-07 00:47:00,1.9372,1.93734,1.93717,1.93734,7000000.0
2006-12-07 00:48:00,1.93729,1.93729,1.93696,1.93722,8000000.0
2006-12-07 00:49:00,1.937,1.937,1.93624,1.93624,5000000.0
2006-12-07 00:50:00,1.93634,1.93667,1.93634,1.93659,10000000.0
2006-12-07 00:51:00,1.93701,1.93702,1.93691,1.93694,9000000.0
2006-12-07 00:52:00,1.93686,1.93718,1.93686,1.93698,7000000.0
2006-12-07 00:53:00,1.93677,1.9372,1.93677,1.9372,11000000.0
2006-12-07 00:54:00,1.93699,1.93699,1.93645,1.93688,10000000.0
2006-12-07 00:55:00,1.93662,1.93677,1.93627,1.93627,7000000.0
2006-12-07 00:56:00,1.93647,1.93647,1.93605,1.93631,6000000.0
2006-12-07 00:57:00,1.93653,1.93653,1.93624,1.93624,8000000.0
2006-12-07 00:58:00,1.93627,1.93649,1.93621,1.93649,10000000.0
2006-12-07 00:59:00,1.93631,1.93631,1.9359,1.93627,7000000.0
2006-12-07 01:00:00,1.93646,1.93646,1.93625,1.93631,19000000.0
2006-12-07 01:01:00,1.93645,1.93667,1.9363,1.9363,12000000.0
2006-12-07 01:02:00,1.93629,1.93645,1.93609,1.93616,8000000.0
2006-12-07 01:03:00,1.93592,1.93592,1.93526,1.93526,7000000.0
2006-12-07 01:04:00,1.93551,1.93582,1.93528,1.93574,8000000.0
2006-12-07 01:05:00,1.93577,1.93587,1.93575,1.93581,7000000.0
2006-12-07 01:06:00,1.93599,1.93599,1.93576,1.93587,8000000.0
2006-12-07 01:07:00,1.93586,1.93598,1.93585,1.93598,11000000.0
2006-12-07 01:08:00,1.93612,1.9362,1.93595,1.9361,10000000.0
2006-12-07 01:09:00,1.93617,1.93617,1.93595,1.93595,8000000.0
2006-12-07 01:10:00,1.936,1.93609,1.93584,1.93607,10000000.0
2006-12-07 01:11:00,1.93603,1.93603,1.93575,1.93575,11000000.0
2006-12-07 01:12:00,1.93601,1.93603,1.93525,1.93525,8000000.0
2006-12-07 01:13:00,1.93526,1.93526,1.93514,1.93515,8000000.0
2006-12-07 01:14:00,1.93517,1.93527,1.93499,1.93527,10000000.0
2006-12-07 01:15:00,1.93522,1.93524,1.93447,1.93447,10000000.0
2006-12-07 01:16:00,1.93481,1.93481,1.93454,1.93476,8000000.0
2006-12-07 01:17:00,1.93481,1.93482,1.93454,1.93454,11000000.0
2006-12-07 01:18:00,1.93455,1.9347,1.9344,1.9347,10000000.0
2006-12-07 01:19:00,1.93467,1.93467,1.93446,1.93446,11000000.0
2006-12-07 01:20:00,1.93425,1.93454,1.93425,1.93447,13000000.0
2006-12-07 01:21:00,1.93459,1.93459,1.93431,1.93439,7000000.0
2006-12-07 01:22:00,1.93426,1.93436,1.93422,1.93431,7000000.0
2006-12-07 01:23:00,1.93406,1.93437,1.93406,1.93436,8000000.0
2006-12-07 01:25:00,1.93439,1.93441,1.93428,1.93436,8000000.0
2006-12-07 01:26:00,1.93443,1.93451,1.93442,1.93451,14000000.0
2006-12-07 01:27:00,1.93449,1.93449,1.93419,1.93419,15000000.0
2006-12-07 01:28:00,1.93411,1.93422,1.93404,1.93417,9000000.0
2006-12-07 01:29:00,1.93395,1.93439,1.93395,1.93439,10000000.0
2006-12-07 01:30:00,1.93455,1.93457,1.93445,1.93456,10000000.0
2006-12-07 01:31:00,1.93477,1.93477,1.9345,1.93464,7000000.0
2006-12-07 01:32:00,1.93463,1.93463,1.93421,1.93451,18000000.0
2006-12-07 01:33:00,1.93462,1.93462,1.93422,1.93422,6000000.0
2006-12-07 01:34:00,1.93443,1.93443,1.93427,1.93427,16000000.0
2006-12-07 01:35:00,1.93421,1.93421,1.93409,1.93415,8000000.0
2006-12-07 01:36:00,1.93413,1.9346,1.93408,1.9346,9000000.0
2006-12-07 01:37:00,1.9346,1.93465,1.93436,1.93456,9000000.0
2006-12-07 01:38:00,1.93433,1.93433,1.93393,1.93393,12000000.0
2006-12-07 01:39:00,1.93402,1.9344,1.93402,1.9344,12000000.0
2006-12-07 01:40:00,1.93441,1.93454,1.93433,1.93449,7000000.0
2006-12-07 01:41:00,1.93454,1.93463,1.93454,1.93463,11000000.0
2006-12-07 01:42:00,1.93463,1.93466,1.93444,1.93444,7000000.0
2006-12-07 01:43:00,1.93437,1.93458,1.93425,1.93452,8000000.0
2006-12-07 01:44:00,1.93453,1.93458,1.93443,1.93443,7000000.0
2006-12-07 01:45:00,1.93447,1.93465,1.93447,1.93465,7000000.0
2006-12-07 01:46:00,1.93464,1.93468,1.93453,1.93463,7000000.0
2006-12-07 01:47:00,1.93462,1.93462,1.93434,1.93434,14000000.0
2006-12-07 01:48:00,1.93469,1.93471,1.93447,1.93471,7000000.0
2006-12-07 01:49:00,1.93478,1.93485,1.93454,1.93485,8000000.0
2006-12-07 01:50:00,1.93498,1.93511,1.93487,1.93511,10000000.0
2006-12-07 01:51:00,1.93507,1.93523,1.93487,1.93523,16000000.0
2006-12-07 01:52:00,1.93528,1.9355,1.93528,1.9355,13000000.0
2006-12-07 01:53:00,1.93577,1.93607,1.93577,1.93597,7000000.0
2006-12-07 01:54:00,1.93594,1.93608,1.93588,1.93597,9000000.0
2006-12-07 01:55:00,1.93609,1.93639,1.93609,1.93633,11000000.0
2006-12-07 01:56:00,1.93654,1.93656,1.93626,1.93656,17000000.0
2006-12-07 01:57:00,1.93633,1.93655,1.93633,1.93655,13000000.0
2006-12-07 01:58:00,1.93633,1.93681,1.93633,1.93681,10000000.0
2006-12-07 01:59:00,1.93658,1.93676,1.93649,1.93676,7000000.0
2006-12-07 02:00:00,1.93681,1.93681,1.93665,1.93671,10000000.0
2006-12-07 02:01:00,1.93661,1.9367,1.9363,1.93654,8000000.0
2006-12-07 02:02:00,1.93704,1.93704,1.93671,1.9369,7000000.0
2006-12-07 02:03:00,1.93684,1.9371,1.9351,1.9371,10000000.0
2006-12-07 02:04:00,1.93684,1.9369,1.93682,1.9369,7000000.0
2006-12-07 02:05:00,1.93712,1.93742,1.937,1.93704,10000000.0
2006-12-07 02:06:00,1.93662,1.93673,1.93627,1.93631,10000000.0
2006-12-07 02:07:00,1.93617,1.93624,1.93601,1.93602,8000000.0
2006-12-07 02:08:00,1.93612,1.93642,1.93612,1.93642,8000000.0
2006-12-07 02:09:00,1.93622,1.93643,1.9361,1.9361,7000000.0
2006-12-07 02:10:00,1.93629,1.93636,1.93603,1.93603,9000000.0
2006-12-07 02:11:00,1.9358,1.9358,1.93555,1.93555,8000000.0
2006-12-07 02:12:00,1.93549,1.93557,1.93526,1.93556,8000000.0
2006-12-07 02:13:00,1.93588,1.9361,1.93588,1.93609,7000000.0
2006-12-07 02:14:00,1.93564,1.93575,1.93552,1.93575,9000000.0
2006-12-07 02:15:00,1.93598,1.93607,1.93577,1.93581,8000000.0
2006-12-07 02:16:00,1.93599,1.93617,1.93594,1.93614,8000000.0
2006-12-07 02:17:00,1.93647,1.93647,1.93624,1.93634,6000000.0
2006-12-07 02:18:00,1.93598,1.93609,1.9358,1.9358,7000000.0
2006-12-07 02:19:00,1.93581,1.93624,1.93579,1.93624,11000000.0
2006-12-07 02:20:00,1.9363,1.93639,1.93627,1.93638,6000000.0
2006-12-07 02:21:00,1.93641,1.93643,1.93588,1.93588,7000000.0
2006-12-07 02:22:00,1.93586,1.93598,1.93563,1.93563,8000000.0
2006-12-07 02:23:00,1.93582,1.93582,1.93541,1.9356,10000000.0
2006-12-07 02:25:00,1.93544,1.9355,1.93534,1.93538,11000000.0
2006-12-07 02:26:00,1.93542,1.9356,1.93529,1.9356,8000000.0
2006-12-07 02:27:00,1.93544,1.93553,1.93533,1.93538,9000000.0
2006-12-07 02:28:00,1.93533,1.93533,1.93467,1.93467,10000000.0
2006-12-07 02:29:00,1.9345,1.93457,1.93425,1.93425,7000000.0
2006-12-07 02:30:00,1.934,1.93409,1.93379,1.93409,5000000.0
2006-12-07 02:31:00,1.93389,1.934,1.93338,1.93338,8000000.0
2006-12-07 02:32:00,1.93335,1.93353,1.93335,1.93337,8000000.0
2006-12-07 02:33:00,1.93347,1.93374,1.93339,1.93364,8000000.0
2006-12-07 02:34:00,1.9336,1.93388,1.9336,1.93387,7000000.0
2006-12-07 02:35:00,1.93373,1.93373,1.93337,1.93337,11000000.0
2006-12-07 02:36:00,1.93302,1.93334,1.93302,1.93322,7000000.0
2006-12-07 02:37:00,1.93342,1.93354,1.93342,1.93354,7000000.0
2006-12-07 02:38:00,1.93322,1.93328,1.93318,1.93319,7000000.0
2006-12-07 02:39:00,1.93302,1.93343,1.93302,1.93339,8000000.0
2006-12-07 02:40:00,1.93391,1.93409,1.93383,1.93383,7000000.0
2006-12-07 02:41:00,1.9339,1.93397,1.93366,1.93366,8000000.0
2006-12-07 02:42:00,1.93342,1.93342,1.93318,1.93331,7000000.0
2006-12-07 02:43:00,1.93345,1.93345,1.93332,1.93335,9000000.0
2006-12-07 02:44:00,1.93327,1.93351,1.93327,1.93351,7000000.0
2006-12-07 02:45:00,1.93326,1.93368,1.9331,1.93368,8000000.0
2006-12-07 02:46:00,1.93331,1.93336,1.93305,1.93318,8000000.0
2006-12-07 02:47:00,1.93337,1.93343,1.93323,1.93329,9000000.0
2006-12-07 02:48:00,1.9333,1.93356,1.9333,1.93356,8000000.0
2006-12-07 02:49:00,1.93351,1.93369,1.9333,1.93369,11000000.0
2006-12-07 02:50:00,1.93369,1.93384,1.93352,1.9338,7000000.0
2006-12-07 02:51:00,1.93353,1.93381,1.93341,1.93381,8000000.0
2006-12-07 02:52:00,1.93398,1.9343,1.93398,1.93429,6000000.0
2006-12-07 02:53:00,1.93458,1.93499,1.93452,1.93499,8000000.0
2006-12-07 02:54:00,1.9351,1.93524,1.9345,1.9345,8000000.0
2006-12-07 02:55:00,1.93413,1.93421,1.93389,1.93395,8000000.0
2006-12-07 02:56:00,1.93413,1.9343,1.93408,1.93408,7000000.0
2006-12-07 02:57:00,1.934,1.93409,1.9338,1.93409,8000000.0
2006-12-07 02:58:00,1.93431,1.93452,1.9343,1.93437,7000000.0
2006-12-07 02:59:00,1.93429,1.93429,1.93368,1.93368,9000000.0
2006-12-07 03:01:00,1.93366,1.93374,1.93361,1.93363,8000000.0
2006-12-07 03:02:00,1.93373,1.93373,1.93322,1.93331,11000000.0
2006-12-07 03:03:00,1.93391,1.93452,1.93391,1.93415,7000000.0
2006-12-07 03:04:00,1.93405,1.93405,1.93366,1.93366,7000000.0
2006-12-07 03:05:00,1.93318,1.93318,1.93298,1.93317,8000000.0
2006-12-07 03:06:00,1.93325,1.93332,1.93304,1.93307,8000000.0
2006-12-07 03:07:00,1.93289,1.93329,1.93283,1.93329,8000000.0
2006-12-07 03:08:00,1.93336,1.93336,1.93299,1.93299,5000000.0
2006-12-07 03:09:00,1.93304,1.93312,1.93301,1.93312,8000000.0
2006-12-07 03:10:00,1.9331,1.93321,1.9331,1.9331,7000000.0
2006-12-07 03:11:00,1.93323,1.93344,1.9332,1.93344,10000000.0
2006-12-07 03:12:00,1.93344,1.9336,1.93329,1.9336,7000000.0
2006-12-07 03:13:00,1.9337,1.93406,1.9337,1.93391,11000000.0
2006-12-07 03:14:00,1.93413,1.93444,1.93413,1.93434,11000000.0
2006-12-07 03:15:00,1.93455,1.93466,1.93455,1.93455,7000000.0
2006-12-07 03:16:00,1.9347,1.93546,1.9346,1.93546,7000000.0
2006-12-07 03:17:00,1.93553,1.93554,1.93489,1.93536,11000000.0
2006-12-07 03:18:00,1.93522,1.93554,1.93522,1.93554,10000000.0
2006-12-07 03:19:00,1.93533,1.93533,1.9349,1.93525,6000000.0
2006-12-07 03:20:00,1.93498,1.93523,1.93498,1.93506,7000000.0
2006-12-07 03:21:00,1.9354,1.93557,1.93487,1.93557,7000000.0
2006-12-07 03:22:00,1.93523,1.93543,1.93523,1.93536,7000000.0
2006-12-07 03:23:00,1.93531,1.93531,1.93502,1.93502,7000000.0
2006-12-07 03:24:00,1.93495,1.93518,1.93308,1.93518,8000000.0
2006-12-07 03:25:00,1.93501,1.93501,1.93452,1.93468,8000000.0
2006-12-07 03:26:00,1.93459,1.93493,1.93459,1.93487,11000000.0
2006-12-07 03:27:00,1.93503,1.93533,1.93498,1.93533,8000000.0
2006-12-07 03:28:00,1.9352,1.9352,1.93455,1.93455,10000000.0
2006-12-07 03:29:00,1.93477,1.93501,1.93465,1.93465,11000000.0
2006-12-07 03:30:00,1.93482,1.93508,1.93482,1.93503,7000000.0
2006-12-07 03:31:00,1.93502,1.93539,1.93502,1.93539,9000000.0
2006-12-07 03:32:00,1.93541,1.9357,1.93532,1.9357,6000000.0
2006-12-07 03:33:00,1.9355,1.93554,1.93528,1.93554,7000000.0
2006-12-07 03:34:00,1.93567,1.93591,1.93565,1.93591,8000000.0
2006-12-07 03:35:00,1.93543,1.93577,1.93543,1.93577,10000000.0
2006-12-07 03:36:00,1.93558,1.93558,1.93499,1.93502,5000000.0
2006-12-07 03:37:00,1.93463,1.93535,1.93463,1.93535,9000000.0
2006-12-07 03:38:00,1.93529,1.93565,1.93529,1.93565,7000000.0
2006-12-07 03:39:00,1.93559,1.93559,1.93546,1.93552,8000000.0
2006-12-07 03:40:00,1.9357,1.9357,1.93561,1.93564,4000000.0
2006-12-07 03:41:00,1.93547,1.93547,1.93493,1.93524,10000000.0
2006-12-07 03:42:00,1.93508,1.93522,1.9349,1.9349,10000000.0
2006-12-07 03:43:00,1.93487,1.93504,1.93487,1.93499,8000000.0
2006-12-07 03:44:00,1.93504,1.93523,1.93487,1.93523,8000000.0
2006-12-07 03:45:00,1.93534,1.93539,1.93524,1.93539,8000000.0
2006-12-07 03:46:00,1.93544,1.93558,1.93516,1.93516,7000000.0
2006-12-07 03:47:00,1.93529,1.93554,1.93499,1.93499,7000000.0
2006-12-07 03:48:00,1.93552,1.93554,1.93521,1.93554,5000000.0
2006-12-07 03:49:00,1.93538,1.93538,1.93512,1.93537,8000000.0
2006-12-07 03:50:00,1.93543,1.9355,1.9354,1.9355,8000000.0
2006-12-07 03:51:00,1.93531,1.93537,1.93525,1.93529,9000000.0
2006-12-07 03:52:00,1.93523,1.93532,1.93513,1.93528,8000000.0
2006-12-07 03:53:00,1.93515,1.93515,1.93471,1.93471,10000000.0
2006-12-07 03:54:00,1.93455,1.93483,1.93455,1.93467,7000000.0
2006-12-07 03:55:00,1.93522,1.93522,1.93447,1.93447,7000000.0
2006-12-07 03:56:00,1.93459,1.93459,1.93435,1.93438,7000000.0
2006-12-07 03:57:00,1.93424,1.93472,1.93424,1.93472,8000000.0
2006-12-07 03:58:00,1.93468,1.93491,1.93293,1.93466,7000000.0
2006-12-07 03:59:00,1.93481,1.93492,1.93473,1.93473,7000000.0
2006-12-07 04:00:00,1.93534,1.93563,1.93534,1.93563,6000000.0
2006-12-07 04:01:00,1.93578,1.93606,1.93578,1.93606,7000000.0
2006-12-07 04:02:00,1.93561,1.93601,1.93561,1.93601,8000000.0
2006-12-07 04:04:00,1.93591,1.93595,1.93573,1.93573,8000000.0
2006-12-07 04:05:00,1.93604,1.93623,1.93597,1.93607,8000000.0
2006-12-07 04:06:00,1.93578,1.93628,1.93578,1.93628,9000000.0
2006-12-07 04:07:00,1.93641,1.93681,1.93641,1.9365,11000000.0
2006-12-07 04:08:00,1.93699,1.9371,1.93696,1.93698,6000000.0
2006-12-07 04:09:00,1.9373,1.93753,1.93729,1.93729,7000000.0
2006-12-07 04:11:00,1.93743,1.93772,1.93743,1.93772,7000000.0
2006-12-07 04:12:00,1.93768,1.93782,1.93768,1.93775,7000000.0
2006-12-07 04:13:00,1.9376,1.93768,1.93737,1.93737,8000000.0
2006-12-07 04:14:00,1.93749,1.93777,1.93741,1.93757,7000000.0
2006-12-07 04:15:00,1.93768,1.93831,1.93768,1.93831,7000000.0
2006-12-07 04:16:00,1.9386,1.93885,1.9386,1.93885,4000000.0
2006-12-07 04:17:00,1.93836,1.93882,1.93823,1.93882,7000000.0
2006-12-07 04:18:00,1.93877,1.93877,1.93853,1.93859,8000000.0
2006-12-07 04:19:00,1.93867,1.93874,1.93811,1.93814,8000000.0
2006-12-07 04:20:00,1.93805,1.93863,1.93805,1.93863,10000000.0
2006-12-07 04:21:00,1.93905,1.93933,1.93897,1.93933,8000000.0
2006-12-07 04:22:00,1.93956,1.93956,1.93924,1.93924,9000000.0
2006-12-07 04:23:00,1.93949,1.93953,1.93936,1.93945,7000000.0
2006-12-07 04:25:00,1.93932,1.93946,1.93927,1.93942,7000000.0
2006-12-07 04:26:00,1.93927,1.93944,1.93927,1.93937,7000000.0
2006-12-07 04:27:00,1.93943,1.93945,1.93938,1.93938,8000000.0
2006-12-07 04:28:00,1.93944,1.93949,1.93918,1.93928,7000000.0
2006-12-07 04:29:00,1.93925,1.93932,1.93919,1.93932,8000000.0
2006-12-07 04:30:00,1.93964,1.93993,1.9396,1.93993,9000000.0
2006-12-07 04:31:00,1.94021,1.94021,1.93968,1.93968,10000000.0
2006-12-07 04:32:00,1.9393,1.93931,1.93892,1.93908,9000000.0
2006-12-07 04:33:00,1.93896,1.93896,1.93871,1.93871,8000000.0
2006-12-07 04:34:00,1.93869,1.93875,1.93861,1.93871,7000000.0
2006-12-07 04:35:00,1.93853,1.93853,1.93806,1.93806,7000000.0
2006-12-07 04:36:00,1.93806,1.93844,1.93806,1.93844,6000000.0
2006-12-07 04:37:00,1.93859,1.93876,1.9384,1.9384,11000000.0
2006-12-07 04:38:00,1.93872,1.93875,1.93862,1.93872,9000000.0
2006-12-07 04:39:00,1.93849,1.93872,1.93849,1.93872,9000000.0
2006-12-07 04:40:00,1.93877,1.93877,1.93851,1.93853,9000000.0
2006-12-07 04:41:00,1.93892,1.93904,1.93875,1.93876,8000000.0
2006-12-07 04:42:00,1.93867,1.93875,1.9386,1.93869,7000000.0
2006-12-07 04:43:00,1.93855,1.93855,1.93805,1.93805,11000000.0
2006-12-07 04:44:00,1.93858,1.93879,1.93843,1.93849,9000000.0
2006-12-07 04:45:00,1.93858,1.93858,1.9382,1.9385,8000000.0
2006-12-07 04:46:00,1.9385,1.93877,1.93836,1.93877,6000000.0
2006-12-07 04:47:00,1.93908,1.93911,1.93908,1.93911,2000000.0
2006-12-07 04:48:00,1.93908,1.93908,1.93879,1.93882,7000000.0
2006-12-07 04:49:00,1.93891,1.93899,1.93868,1.93892,11000000.0
2006-12-07 04:50:00,1.93881,1.93881,1.93854,1.93857,3000000.0
2006-12-07 04:51:00,1.93824,1.93833,1.93821,1.93828,7000000.0
2006-12-07 04:52:00,1.93834,1.93842,1.93817,1.93842,10000000.0
2006-12-07 04:53:00,1.93835,1.9388,1.93831,1.93859,9000000.0
2006-12-07 04:54:00,1.93892,1.93892,1.93822,1.93822,7000000.0
2006-12-07 04:55:00,1.93776,1.93787,1.93776,1.93787,8000000.0
2006-12-07 04:56:00,1.93788,1.93832,1.93788,1.93823,7000000.0
2006-12-07 04:57:00,1.93796,1.93806,1.93781,1.93781,8000000.0
2006-12-07 04:58:00,1.93779,1.93798,1.93774,1.93798,8000000.0
2006-12-07 04:59:00,1.93806,1.93831,1.93806,1.93831,8000000.0
2006-12-07 05:00:00,1.93823,1.93823,1.93801,1.93804,7000000.0
2006-12-07 05:01:00,1.93814,1.93814,1.93795,1.93797,7000000.0
2006-12-07 05:02:00,1.93803,1.93803,1.93775,1.93785,7000000.0
2006-12-07 05:03:00,1.93785,1.93816,1.93784,1.93816,7000000.0
2006-12-07 05:04:00,1.93799,1.93821,1.93799,1.93821,7000000.0
2006-12-07 05:05:00,1.93812,1.9383,1.93812,1.93826,8000000.0
2006-12-07 05:06:00,1.93812,1.93865,1.93812,1.93862,8000000.0
2006-12-07 05:07:00,1.9387,1.9387,1.93796,1.938,8000000.0
2006-12-07 05:08:00,1.93801,1.93814,1.93791,1.93791,10000000.0
2006-12-07 05:09:00,1.93748,1.93748,1.93726,1.93731,7000000.0
2006-12-07 05:10:00,1.93756,1.93756,1.93743,1.93743,7000000.0
2006-12-07 05:11:00,1.9371,1.93733,1.93708,1.93723,8000000.0
2006-12-07 05:12:00,1.93705,1.93731,1.93705,1.9373,11000000.0
2006-12-07 05:13:00,1.93709,1.93725,1.937,1.93712,8000000.0
2006-12-07 05:14:00,1.93754,1.93756,1.93724,1.93724,11000000.0
2006-12-07 05:15:00,1.93739,1.93739,1.93707,1.93707,11000000.0
2006-12-07 05:16:00,1.93696,1.93696,1.93621,1.93621,9000000.0
2006-12-07 05:17:00,1.93614,1.93675,1.93614,1.93665,8000000.0
2006-12-07 05:18:00,1.93638,1.93638,1.93575,1.93575,8000000.0
2006-12-07 05:19:00,1.9357,1.9357,1.93554,1.93564,7000000.0
2006-12-07 05:20:00,1.93565,1.93595,1.93563,1.93595,10000000.0
2006-12-07 05:21:00,1.93596,1.93602,1.93586,1.93586,8000000.0
2006-12-07 05:22:00,1.93574,1.93586,1.93574,1.93575,7000000.0
2006-12-07 05:23:00,1.93555,1.93559,1.93548,1.93548,10000000.0
2006-12-07 05:24:00,1.93586,1.93597,1.93568,1.93585,7000000.0
2006-12-07 05:27:00,1.93595,1.93614,1.93582,1.93582,8000000.0
2006-12-07 05:28:00,1.93571,1.93593,1.9356,1.9356,9000000.0
2006-12-07 05:29:00,1.93578,1.93593,1.93575,1.93593,7000000.0
2006-12-07 05:30:00,1.93571,1.93579,1.93559,1.93559,7000000.0
2006-12-07 05:31:00,1.93568,1.93607,1.9356,1.93607,8000000.0
2006-12-07 05:32:00,1.93612,1.93612,1.9359,1.93602,8000000.0
2006-12-07 05:34:00,1.93595,1.93595,1.93563,1.93563,5000000.0
2006-12-07 05:35:00,1.9357,1.93578,1.93521,1.93521,7000000.0
2006-12-07 05:36:00,1.93539,1.93585,1.93539,1.93577,11000000.0
2006-12-07 05:37:00,1.93584,1.93597,1.93575,1.93597,7000000.0
2006-12-07 05:38:00,1.93597,1.93597,1.93566,1.93566,6000000.0
2006-12-07 05:39:00,1.93581,1.93581,1.93567,1.93567,7000000.0
2006-12-07 05:40:00,1.93551,1.93587,1.93551,1.93587,8000000.0
2006-12-07 05:41:00,1.93591,1.93592,1.93583,1.93586,8000000.0
2006-12-07 05:42:00,1.93608,1.93709,1.93608,1.93709,7000000.0
2006-12-07 05:43:00,1.93712,1.93724,1.93687,1.93713,9000000.0
2006-12-07 05:44:00,1.93707,1.93745,1.937,1.93745,8000000.0
2006-12-07 05:45:00,1.93709,1.93735,1.93698,1.93718,11000000.0
2006-12-07 05:46:00,1.93714,1.93746,1.93714,1.93746,5000000.0
2006-12-07 05:47:00,1.93781,1.93781,1.93749,1.93749,8000000.0
2006-12-07 05:48:00,1.93746,1.93758,1.93746,1.93751,7000000.0
2006-12-07 05:49:00,1.93738,1.93754,1.93679,1.93679,8000000.0
2006-12-07 05:50:00,1.93663,1.93707,1.93663,1.93706,9000000.0
2006-12-07 05:51:00,1.9373,1.93765,1.9373,1.93765,8000000.0
2006-12-07 05:52:00,1.93724,1.93731,1.93694,1.93694,8000000.0
2006-12-07 05:53:00,1.93699,1.93699,1.93686,1.93688,7000000.0
2006-12-07 05:54:00,1.93678,1.93678,1.93652,1.93652,10000000.0
2006-12-07 05:55:00,1.93652,1.9367,1.93648,1.93669,8000000.0
2006-12-07 05:56:00,1.93687,1.93698,1.93687,1.93687,5000000.0
2006-12-07 05:57:00,1.93678,1.93701,1.93678,1.93701,8000000.0
2006-12-07 05:58:00,1.93674,1.93677,1.93645,1.93677,9000000.0
2006-12-07 05:59:00,1.93667,1.93678,1.93647,1.93647,10000000.0
2006-12-07 06:00:00,1.93642,1.93672,1.93642,1.93672,8000000.0
2006-12-07 06:02:00,1.93659,1.93672,1.93659,1.93662,7000000.0
2006-12-07 06:03:00,1.93681,1.93681,1.93651,1.93651,8000000.0
2006-12-07 06:04:00,1.93655,1.93679,1.9365,1.93679,7000000.0
2006-12-07 06:05:00,1.93688,1.93689,1.93669,1.93689,7000000.0
2006-12-07 06:07:00,1.93678,1.93678,1.93652,1.93652,7000000.0
2006-12-07 06:09:00,1.93648,1.93668,1.9363,1.9363,8000000.0
2006-12-07 06:10:00,1.93573,1.93601,1.93573,1.93584,8000000.0
2006-12-07 06:11:00,1.93593,1.93593,1.93571,1.93574,8000000.0
2006-12-07 06:12:00,1.93569,1.93594,1.93569,1.93594,8000000.0
2006-12-07 06:13:00,1.93594,1.93594,1.93569,1.93569,8000000.0
2006-12-07 06:14:00,1.9353,1.9353,1.93507,1.93512,7000000.0
2006-12-07 06:15:00,1.93516,1.93527,1.93511,1.93527,8000000.0
2006-12-07 06:17:00,1.93525,1.93553,1.93525,1.93546,7000000.0
2006-12-07 06:18:00,1.93533,1.93562,1.93525,1.93562,9000000.0
2006-12-07 06:19:00,1.93531,1.93531,1.93474,1.93474,7000000.0
2006-12-07 06:20:00,1.93491,1.93496,1.93491,1.93496,2000000.0
2006-12-07 06:21:00,1.93511,1.93528,1.93505,1.93523,8000000.0
2006-12-07 06:22:00,1.9354,1.9355,1.93529,1.9355,8000000.0
2006-12-07 06:23:00,1.93563,1.93563,1.93549,1.9355,8000000.0
2006-12-07 06:24:00,1.93547,1.93568,1.93542,1.9355,11000000.0
2006-12-07 06:25:00,1.9355,1.93579,1.93545,1.93576,11000000.0
2006-12-07 06:26:00,1.93578,1.93578,1.93546,1.93549,11000000.0
2006-12-07 06:27:00,1.93574,1.93584,1.93572,1.93572,7000000.0
2006-12-07 06:28:00,1.93578,1.93585,1.93573,1.93581,8000000.0
2006-12-07 06:29:00,1.9358,1.9358,1.93563,1.93579,8000000.0
2006-12-07 06:30:00,1.93581,1.93581,1.93527,1.93527,8000000.0
2006-12-07 06:31:00,1.93515,1.93564,1.93497,1.93564,7000000.0
2006-12-07 06:33:00,1.93573,1.93573,1.93563,1.9357,7000000.0
2006-12-07 06:34:00,1.93565,1.9359,1.93565,1.93575,7000000.0
2006-12-07 06:35:00,1.93567,1.93567,1.93491,1.93491,11000000.0
2006-12-07 06:36:00,1.93472,1.935,1.93472,1.93484,5000000.0
2006-12-07 06:37:00,1.93496,1.93496,1.93476,1.93495,10000000.0
2006-12-07 06:38:00,1.93512,1.93512,1.93509,1.93509,2000000.0
2006-12-07 06:39:00,1.93528,1.93543,1.93523,1.93531,11000000.0
2006-12-07 06:40:00,1.93528,1.93528,1.93496,1.93496,7000000.0
2006-12-07 06:41:00,1.93509,1.93518,1.93504,1.93504,7000000.0
2006-12-07 06:42:00,1.93508,1.93508,1.93495,1.93495,5000000.0
2006-12-07 06:43:00,1.93501,1.93527,1.93501,1.93527,7000000.0
2006-12-07 06:44:00,1.9353,1.9353,1.93508,1.93512,8000000.0
2006-12-07 06:45:00,1.93555,1.93555,1.93537,1.93548,8000000.0
2006-12-07 06:46:00,1.93546,1.93546,1.93508,1.93528,10000000.0
2006-12-07 06:47:00,1.93528,1.93565,1.93527,1.93562,8000000.0
2006-12-07 06:48:00,1.93573,1.93575,1.93562,1.93567,7000000.0
2006-12-07 06:49:00,1.9357,1.93575,1.93547,1.93549,8000000.0
2006-12-07 06:50:00,1.93545,1.93547,1.93532,1.93538,5000000.0
2006-12-07 06:51:00,1.93538,1.93546,1.93528,1.93531,10000000.0
2006-12-07 06:52:00,1.93515,1.93515,1.93445,1.93493,8000000.0
2006-12-07 06:53:00,1.93491,1.93491,1.93463,1.93466,8000000.0
2006-12-07 06:54:00,1.93428,1.93428,1.93339,1.93339,7000000.0
2006-12-07 06:55:00,1.93371,1.93389,1.93331,1.93377,7000000.0
2006-12-07 06:56:00,1.9339,1.9339,1.93338,1.93338,4000000.0
2006-12-07 06:57:00,1.93296,1.93353,1.93294,1.93353,7000000.0
2006-12-07 06:58:00,1.93351,1.93372,1.93336,1.93369,7000000.0
2006-12-07 06:59:00,1.93369,1.93369,1.93336,1.93349,7000000.0
2006-12-07 07:00:00,1.93326,1.93332,1.93326,1.93326,7000000.0
2006-12-07 07:01:00,1.93342,1.93349,1.93327,1.93333,7000000.0
2006-12-07 07:02:00,1.93327,1.93369,1.93327,1.93369,7000000.0
2006-12-07 07:03:00,1.93378,1.93409,1.93362,1.93409,7000000.0
2006-12-07 07:04:00,1.93435,1.93446,1.93411,1.93411,8000000.0
2006-12-07 07:05:00,1.93404,1.93404,1.93364,1.93364,11000000.0
2006-12-07 07:06:00,1.93346,1.93411,1.93346,1.934,11000000.0
2006-12-07 07:07:00,1.93396,1.93396,1.93354,1.93354,11000000.0
2006-12-07 07:08:00,1.93344,1.93344,1.93258,1.93289,9000000.0
2006-12-07 07:09:00,1.93285,1.93285,1.93262,1.93266,8000000.0
2006-12-07 07:10:00,1.93277,1.93305,1.93259,1.93259,7000000.0
2006-12-07 07:11:00,1.93266,1.93305,1.93266,1.93303,10000000.0
2006-12-07 07:12:00,1.93336,1.93362,1.93336,1.93341,7000000.0
2006-12-07 07:13:00,1.93333,1.93349,1.93333,1.93343,8000000.0
2006-12-07 07:14:00,1.93332,1.93347,1.93318,1.93347,7000000.0
2006-12-07 07:15:00,1.9336,1.9336,1.93323,1.93333,10000000.0
2006-12-07 07:16:00,1.93314,1.93358,1.93297,1.93358,8000000.0
2006-12-07 07:17:00,1.93355,1.93387,1.93355,1.93385,11000000.0
2006-12-07 07:18:00,1.93361,1.93361,1.93345,1.93345,8000000.0
2006-12-07 07:19:00,1.93334,1.93346,1.93321,1.93321,8000000.0
2006-12-07 07:20:00,1.93319,1.93342,1.93298,1.93342,9000000.0
2006-12-07 07:21:00,1.9333,1.9333,1.93301,1.93326,10000000.0
2006-12-07 07:22:00,1.93322,1.9334,1.93312,1.9334,11000000.0
2006-12-07 07:23:00,1.93364,1.9338,1.9335,1.93368,7000000.0
2006-12-07 07:24:00,1.934,1.93416,1.93392,1.93392,9000000.0
2006-12-07 07:25:00,1.93375,1.93396,1.93372,1.93383,8000000.0
2006-12-07 07:26:00,1.93357,1.93357,1.93309,1.93309,7000000.0
2006-12-07 07:27:00,1.9333,1.93336,1.93324,1.93329,7000000.0
2006-12-07 07:28:00,1.93337,1.93362,1.93326,1.93331,7000000.0
2006-12-07 07:29:00,1.93318,1.93353,1.93318,1.93353,8000000.0
2006-12-07 07:30:00,1.93344,1.93374,1.93344,1.93374,8000000.0
2006-12-07 07:31:00,1.93333,1.93334,1.93314,1.93314,7000000.0
2006-12-07 07:32:00,1.93318,1.93319,1.93283,1.93293,9000000.0
2006-12-07 07:33:00,1.93289,1.93316,1.93289,1.93316,8000000.0
2006-12-07 07:34:00,1.93315,1.93318,1.93307,1.93307,11000000.0
2006-12-07 07:35:00,1.93302,1.93333,1.93302,1.9333,8000000.0
2006-12-07 07:36:00,1.93315,1.93318,1.93268,1.93268,7000000.0
2006-12-07 07:37:00,1.93253,1.93284,1.93253,1.93284,7000000.0
2006-12-07 07:38:00,1.93285,1.93288,1.93267,1.93281,11000000.0
2006-12-07 07:39:00,1.93252,1.93252,1.93211,1.93224,7000000.0
2006-12-07 07:40:00,1.93224,1.93241,1.93224,1.93233,8000000.0
2006-12-07 07:41:00,1.93209,1.93225,1.93199,1.932,9000000.0
2006-12-07 07:42:00,1.93228,1.93271,1.93228,1.93269,11000000.0
2006-12-07 07:43:00,1.93285,1.93319,1.93285,1.93319,7000000.0
2006-12-07 07:44:00,1.93316,1.93316,1.93265,1.9327,7000000.0
2006-12-07 07:45:00,1.93297,1.93331,1.93297,1.93331,7000000.0
2006-12-07 07:46:00,1.93333,1.93336,1.93315,1.93336,7000000.0
2006-12-07 07:47:00,1.93344,1.93344,1.93328,1.93337,7000000.0
2006-12-07 07:48:00,1.9332,1.93337,1.93316,1.93316,8000000.0
2006-12-07 07:49:00,1.93319,1.9334,1.93299,1.93299,8000000.0
2006-12-07 07:50:00,1.93265,1.93273,1.93251,1.93266,7000000.0
2006-12-07 07:51:00,1.93315,1.93335,1.93308,1.93335,8000000.0
2006-12-07 07:52:00,1.93326,1.93407,1.93326,1.93407,10000000.0
2006-12-07 07:53:00,1.93421,1.93433,1.93416,1.93429,11000000.0
2006-12-07 07:54:00,1.9341,1.93433,1.93388,1.93422,9000000.0
2006-12-07 07:55:00,1.93433,1.93449,1.93433,1.93434,9000000.0
2006-12-07 07:56:00,1.93428,1.93428,1.93378,1.93378,9000000.0
2006-12-07 07:57:00,1.93406,1.93464,1.93406,1.93454,7000000.0
2006-12-07 07:58:00,1.93441,1.93441,1.93398,1.93418,7000000.0
2006-12-07 07:59:00,1.934,1.934,1.93351,1.9338,7000000.0
2006-12-07 08:00:00,1.93397,1.9343,1.93397,1.93416,8000000.0
2006-12-07 08:01:00,1.93441,1.93441,1.93404,1.93421,10000000.0
2006-12-07 08:02:00,1.9344,1.93476,1.9344,1.93476,7000000.0
2006-12-07 08:03:00,1.93476,1.93499,1.93472,1.93499,8000000.0
2006-12-07 08:04:00,1.93469,1.93473,1.93424,1.93431,8000000.0
2006-12-07 08:05:00,1.93444,1.93456,1.93417,1.93417,8000000.0
2006-12-07 08:06:00,1.93364,1.93383,1.93364,1.93374,6000000.0
2006-12-07 08:07:00,1.93343,1.93358,1.93338,1.93358,7000000.0
2006-12-07 08:08:00,1.93384,1.93398,1.93361,1.93363,7000000.0
2006-12-07 08:09:00,1.93371,1.93398,1.93371,1.93384,7000000.0
2006-12-07 08:10:00,1.93378,1.93378,1.9335,1.93358,7000000.0
2006-12-07 08:11:00,1.93365,1.93365,1.93342,1.93346,8000000.0
2006-12-07 08:12:00,1.93356,1.93373,1.93349,1.93369,9000000.0
2006-12-07 08:13:00,1.93372,1.93377,1.93361,1.93365,7000000.0
2006-12-07 08:14:00,1.93373,1.93392,1.93367,1.93392,9000000.0
2006-12-07 08:15:00,1.9337,1.93399,1.9337,1.93399,8000000.0
2006-12-07 08:16:00,1.9342,1.93432,1.93412,1.93432,11000000.0
2006-12-07 08:17:00,1.93442,1.93454,1.93442,1.93447,7000000.0
2006-12-07 08:18:00,1.9345,1.9345,1.93357,1.93357,9000000.0
2006-12-07 08:19:00,1.93302,1.93349,1.93302,1.93349,7000000.0
2006-12-07 08:20:00,1.93344,1.93405,1.93344,1.93405,8000000.0
2006-12-07 08:21:00,1.93433,1.93462,1.93433,1.93454,8000000.0
2006-12-07 08:22:00,1.93449,1.93449,1.93416,1.93426,8000000.0
2006-12-07 08:23:00,1.93397,1.93397,1.93375,1.93383,7000000.0
2006-12-07 08:24:00,1.93392,1.93405,1.93392,1.93401,7000000.0
2006-12-07 08:25:00,1.934,1.93404,1.93386,1.93404,8000000.0
2006-12-07 08:26:00,1.93402,1.93402,1.93365,1.93365,7000000.0
2006-12-07 08:27:00,1.93424,1.93446,1.93424,1.93437,10000000.0
2006-12-07 08:28:00,1.9343,1.93459,1.9343,1.93459,7000000.0
2006-12-07 08:29:00,1.93435,1.93469,1.93433,1.93467,10000000.0
2006-12-07 08:30:00,1.93421,1.93421,1.93406,1.93406,7000000.0
2006-12-07 08:31:00,1.93402,1.93402,1.93387,1.93398,10000000.0
2006-12-07 08:32:00,1.9337,1.93399,1.9337,1.93376,8000000.0
2006-12-07 08:33:00,1.93375,1.93387,1.93375,1.93377,7000000.0
2006-12-07 08:34:00,1.93382,1.93391,1.9337,1.93387,9000000.0
2006-12-07 08:35:00,1.93378,1.93391,1.93371,1.93387,9000000.0
2006-12-07 08:36:00,1.93385,1.93385,1.93359,1.93363,8000000.0
2006-12-07 08:37:00,1.93353,1.93408,1.93351,1.93398,9000000.0
2006-12-07 08:38:00,1.93402,1.93418,1.93392,1.93418,10000000.0
2006-12-07 08:39:00,1.93429,1.93432,1.93379,1.93379,11000000.0
2006-12-07 08:40:00,1.93377,1.93456,1.93377,1.93456,8000000.0
2006-12-07 08:41:00,1.93464,1.93468,1.9345,1.9346,11000000.0
2006-12-07 08:42:00,1.93461,1.93461,1.93401,1.93425,10000000.0
2006-12-07 08:43:00,1.93424,1.93464,1.93424,1.93464,8000000.0
2006-12-07 08:44:00,1.93446,1.93492,1.93446,1.93481,10000000.0
2006-12-07 08:45:00,1.93469,1.93501,1.93469,1.93501,8000000.0
2006-12-07 08:46:00,1.93512,1.93571,1.93427,1.9355,8000000.0
2006-12-07 08:47:00,1.93521,1.93525,1.93504,1.9351,7000000.0
2006-12-07 08:48:00,1.93524,1.93542,1.93524,1.93539,8000000.0
2006-12-07 08:49:00,1.9354,1.9354,1.935,1.9351,11000000.0
2006-12-07 08:50:00,1.93513,1.93525,1.93509,1.93509,7000000.0
2006-12-07 08:51:00,1.93496,1.935,1.93492,1.93492,8000000.0
2006-12-07 08:52:00,1.93472,1.93485,1.93466,1.93481,9000000.0
2006-12-07 08:53:00,1.93488,1.93522,1.93464,1.93521,8000000.0
2006-12-07 08:54:00,1.93521,1.93527,1.93506,1.93515,8000000.0
2006-12-07 08:55:00,1.93458,1.9348,1.9345,1.9348,8000000.0
2006-12-07 08:56:00,1.93471,1.93473,1.93452,1.93473,7000000.0
2006-12-07 08:57:00,1.93472,1.93474,1.93461,1.93461,8000000.0
2006-12-07 08:58:00,1.93448,1.93448,1.93432,1.93445,7000000.0
2006-12-07 08:59:00,1.93435,1.93449,1.93428,1.93449,7000000.0
2006-12-07 09:00:00,1.9345,1.9346,1.93428,1.93428,8000000.0
2006-12-07 09:01:00,1.93425,1.93436,1.93406,1.93436,9000000.0
2006-12-07 09:02:00,1.93434,1.93442,1.93402,1.93442,10000000.0
2006-12-07 09:03:00,1.93397,1.93422,1.9339,1.9339,7000000.0
2006-12-07 09:04:00,1.93396,1.93409,1.93393,1.934,7000000.0
2006-12-07 09:05:00,1.93402,1.93446,1.93402,1.93442,7000000.0
2006-12-07 09:06:00,1.93424,1.93432,1.93414,1.93432,11000000.0
2006-12-07 09:07:00,1.93427,1.93439,1.93407,1.93407,8000000.0
2006-12-07 09:08:00,1.93406,1.93411,1.93391,1.93395,7000000.0
2006-12-07 09:09:00,1.93346,1.93346,1.93309,1.93322,11000000.0
2006-12-07 09:10:00,1.93315,1.93362,1.93315,1.93322,7000000.0
2006-12-07 09:11:00,1.93337,1.93358,1.93257,1.93358,9000000.0
2006-12-07 09:12:00,1.93341,1.93394,1.93341,1.93378,8000000.0
2006-12-07 09:13:00,1.9338,1.93389,1.9335,1.93373,9000000.0
2006-12-07 09:14:00,1.93376,1.93376,1.93346,1.93349,11000000.0
2006-12-07 09:15:00,1.9336,1.93372,1.9336,1.93362,7000000.0
2006-12-07 09:16:00,1.9337,1.9337,1.93334,1.93346,8000000.0
2006-12-07 09:17:00,1.93371,1.9338,1.93359,1.9337,11000000.0
2006-12-07 09:18:00,1.93375,1.93375,1.93342,1.93342,8000000.0
2006-12-07 09:19:00,1.93364,1.93364,1.93349,1.93353,7000000.0
2006-12-07 09:20:00,1.93332,1.93332,1.93294,1.93294,7000000.0
2006-12-07 09:21:00,1.93243,1.93263,1.9323,1.9323,8000000.0
2006-12-07 09:22:00,1.93244,1.93246,1.93224,1.93231,8000000.0
2006-12-07 09:23:00,1.93186,1.93186,1.93153,1.93153,7000000.0
2006-12-07 09:24:00,1.93138,1.93164,1.93138,1.93148,8000000.0
2006-12-07 09:25:00,1.93172,1.93198,1.93171,1.93198,7000000.0
2006-12-07 09:26:00,1.93216,1.93243,1.93216,1.93243,11000000.0
2006-12-07 09:27:00,1.93245,1.9325,1.9324,1.93245,11000000.0
2006-12-07 09:28:00,1.93248,1.93254,1.93245,1.93251,9000000.0
2006-12-07 09:29:00,1.93243,1.93276,1.93242,1.93276,8000000.0
2006-12-07 09:30:00,1.93299,1.93299,1.9327,1.93278,7000000.0
2006-12-07 09:31:00,1.93242,1.93282,1.93242,1.93277,7000000.0
2006-12-07 09:32:00,1.93285,1.93302,1.93284,1.93298,7000000.0
2006-12-07 09:33:00,1.93331,1.93354,1.93331,1.93353,8000000.0
2006-12-07 09:34:00,1.93357,1.93363,1.9334,1.9334,7000000.0
2006-12-07 09:35:00,1.93334,1.93334,1.93313,1.93313,10000000.0
2006-12-07 09:36:00,1.933,1.93317,1.93291,1.93302,8000000.0
2006-12-07 09:37:00,1.93309,1.93372,1.93309,1.93372,11000000.0
2006-12-07 09:38:00,1.93405,1.93442,1.93239,1.93419,11000000.0
2006-12-07 09:39:00,1.93413,1.93424,1.93409,1.93424,7000000.0
2006-12-07 09:40:00,1.9342,1.9342,1.93397,1.93404,9000000.0
2006-12-07 09:41:00,1.93444,1.93444,1.93398,1.93408,8000000.0
2006-12-07 09:42:00,1.93431,1.93431,1.93401,1.93401,10000000.0
2006-12-07 09:43:00,1.93408,1.93424,1.934,1.93411,11000000.0
2006-12-07 09:44:00,1.93399,1.93399,1.93312,1.93312,8000000.0
2006-12-07 09:46:00,1.93284,1.93315,1.9328,1.93301,11000000.0
2006-12-07 09:47:00,1.93298,1.93298,1.9327,1.93273,9000000.0
2006-12-07 09:48:00,1.93244,1.93244,1.93216,1.93227,7000000.0
2006-12-07 09:49:00,1.93201,1.93201,1.9314,1.93143,11000000.0
2006-12-07 09:50:00,1.93155,1.93181,1.93145,1.93181,8000000.0
2006-12-07 09:51:00,1.93151,1.93154,1.93136,1.93145,8000000.0
2006-12-07 09:52:00,1.93126,1.93126,1.93098,1.93121,8000000.0
2006-12-07 09:53:00,1.93119,1.93135,1.93108,1.93116,10000000.0
2006-12-07 09:54:00,1.93125,1.93195,1.93125,1.93163,8000000.0
2006-12-07 09:55:00,1.93141,1.93153,1.9314,1.93153,8000000.0
2006-12-07 09:56:00,1.93153,1.93169,1.93153,1.93154,10000000.0
2006-12-07 09:57:00,1.93117,1.93174,1.93117,1.93174,8000000.0
2006-12-07 09:58:00,1.93175,1.93192,1.9313,1.9313,8000000.0
2006-12-07 09:59:00,1.93099,1.93103,1.93075,1.93077,10000000.0
2006-12-07 10:00:00,1.9304,1.9304,1.92934,1.92934,10000000.0
2006-12-07 10:01:00,1.929,1.92913,1.92889,1.92889,10000000.0
2006-12-07 10:02:00,1.92943,1.9299,1.92943,1.92987,10000000.0
2006-12-07 10:03:00,1.92983,1.93009,1.92982,1.93009,7000000.0
2006-12-07 10:04:00,1.92997,1.93053,1.92997,1.93053,7000000.0
2006-12-07 10:05:00,1.93096,1.93116,1.93082,1.93116,11000000.0
2006-12-07 10:06:00,1.93128,1.93128,1.93116,1.93121,7000000.0
2006-12-07 10:07:00,1.93114,1.93135,1.93104,1.93128,7000000.0
2006-12-07 10:08:00,1.93145,1.93161,1.93145,1.9316,7000000.0
2006-12-07 10:09:00,1.93165,1.93194,1.93165,1.93194,7000000.0
2006-12-07 10:10:00,1.93243,1.93297,1.93243,1.93297,7000000.0
2006-12-07 10:11:00,1.93315,1.93315,1.93285,1.93285,7000000.0
2006-12-07 10:12:00,1.93268,1.93268,1.93237,1.93255,8000000.0
2006-12-07 10:13:00,1.93255,1.93268,1.93252,1.93252,8000000.0
2006-12-07 10:14:00,1.93256,1.93256,1.93236,1.93236,7000000.0
2006-12-07 10:15:00,1.93194,1.93194,1.93124,1.93131,10000000.0
2006-12-07 10:16:00,1.93127,1.93127,1.9306,1.9306,7000000.0
2006-12-07 10:17:00,1.93032,1.93036,1.93021,1.93036,11000000.0
2006-12-07 10:18:00,1.93024,1.93024,1.92972,1.92972,8000000.0
2006-12-07 10:19:00,1.92989,1.93,1.92982,1.92982,9000000.0
2006-12-07 10:20:00,1.92977,1.92981,1.92968,1.92981,7000000.0
2006-12-07 10:21:00,1.92982,1.92985,1.9296,1.92982,8000000.0
2006-12-07 10:22:00,1.9298,1.93002,1.9298,1.93002,7000000.0
2006-12-07 10:23:00,1.92988,1.9305,1.92988,1.9305,7000000.0
2006-12-07 10:24:00,1.93086,1.93087,1.93067,1.93087,7000000.0
2006-12-07 10:25:00,1.9312,1.93137,1.9309,1.93137,9000000.0
2006-12-07 10:26:00,1.93138,1.93144,1.93105,1.93105,11000000.0
2006-12-07 10:27:00,1.931,1.9313,1.93084,1.93104,8000000.0
2006-12-07 10:28:00,1.93092,1.93123,1.93092,1.93119,9000000.0
2006-12-07 10:29:00,1.93058,1.93071,1.93046,1.93053,8000000.0
2006-12-07 10:30:00,1.93012,1.93021,1.92972,1.92976,8000000.0
2006-12-07 10:31:00,1.93012,1.93054,1.93012,1.93018,7000000.0
2006-12-07 10:32:00,1.93028,1.93056,1.93017,1.93056,9000000.0
2006-12-07 10:33:00,1.93025,1.93034,1.92995,1.92995,7000000.0
2006-12-07 10:34:00,1.93001,1.93017,1.9299,1.93017,7000000.0
2006-12-07 10:35:00,1.93045,1.93046,1.93016,1.93027,7000000.0
2006-12-07 10:36:00,1.93014,1.93014,1.92974,1.92976,8000000.0
2006-12-07 10:37:00,1.92971,1.9298,1.92966,1.92976,8000000.0
2006-12-07 10:38:00,1.9299,1.9299,1.92968,1.92971,10000000.0
2006-12-07 10:39:00,1.92956,1.92963,1.92942,1.92943,8000000.0
2006-12-07 10:40:00,1.92927,1.92934,1.92903,1.92903,7000000.0
2006-12-07 10:41:00,1.92916,1.92954,1.92916,1.9293,9000000.0
2006-12-07 10:42:00,1.92918,1.92918,1.92889,1.92889,7000000.0
2006-12-07 10:43:00,1.92912,1.92952,1.92901,1.92952,10000000.0
2006-12-07 10:44:00,1.92954,1.92955,1.92865,1.92865,7000000.0
2006-12-07 10:45:00,1.92825,1.92825,1.92793,1.92808,8000000.0
2006-12-07 10:46:00,1.92793,1.92805,1.92758,1.92758,8000000.0
2006-12-07 10:47:00,1.92768,1.9279,1.9276,1.92786,7000000.0
2006-12-07 10:48:00,1.92796,1.92796,1.92706,1.92706,8000000.0
2006-12-07 10:49:00,1.92695,1.92699,1.92685,1.92692,9000000.0
2006-12-07 10:50:00,1.92678,1.92695,1.92656,1.92695,8000000.0
2006-12-07 10:51:00,1.9273,1.9273,1.92696,1.92722,9000000.0
2006-12-07 10:52:00,1.92701,1.92717,1.92701,1.9271,8000000.0
2006-12-07 10:53:00,1.92698,1.92698,1.92663,1.92665,9000000.0
2006-12-07 10:54:00,1.92663,1.92663,1.92608,1.92608,10000000.0
2006-12-07 10:55:00,1.92592,1.92635,1.92592,1.92635,7000000.0
2006-12-07 10:56:00,1.92632,1.92674,1.9247,1.92674,7000000.0
2006-12-07 10:57:00,1.92701,1.92708,1.92687,1.92687,8000000.0
2006-12-07 10:58:00,1.92688,1.9269,1.92672,1.92674,7000000.0
2006-12-07 10:59:00,1.92657,1.92679,1.92646,1.92646,11000000.0
2006-12-07 11:00:00,1.92648,1.9268,1.92522,1.92522,7000000.0
2006-12-07 11:01:00,1.92648,1.92662,1.92648,1.92662,8000000.0
2006-12-07 11:02:00,1.92674,1.92674,1.92656,1.92666,7000000.0
2006-12-07 11:03:00,1.92661,1.92701,1.92661,1.92701,11000000.0
2006-12-07 11:04:00,1.92719,1.9272,1.927,1.9272,11000000.0
2006-12-07 11:05:00,1.92739,1.9278,1.92739,1.9278,7000000.0
2006-12-07 11:06:00,1.92751,1.92781,1.92745,1.92781,8000000.0
2006-12-07 11:07:00,1.92789,1.92789,1.92768,1.92768,7000000.0
2006-12-07 11:08:00,1.92764,1.92788,1.92764,1.92786,9000000.0
2006-12-07 11:09:00,1.92774,1.92774,1.92734,1.92757,8000000.0
2006-12-07 11:10:00,1.92743,1.92743,1.92703,1.92716,8000000.0
2006-12-07 11:11:00,1.92709,1.92724,1.92695,1.92711,10000000.0
2006-12-07 11:12:00,1.92711,1.92715,1.92698,1.92711,7000000.0
2006-12-07 11:13:00,1.92703,1.92709,1.92667,1.92686,11000000.0
2006-12-07 11:14:00,1.92699,1.92703,1.92675,1.92675,11000000.0
2006-12-07 11:15:00,1.92639,1.92639,1.926,1.926,7000000.0
2006-12-07 11:16:00,1.92612,1.92616,1.92605,1.92614,7000000.0
2006-12-07 11:17:00,1.92503,1.92503,1.92435,1.92438,7000000.0
2006-12-07 11:18:00,1.92431,1.92431,1.92333,1.92347,10000000.0
2006-12-07 11:19:00,1.9234,1.92355,1.92338,1.92355,11000000.0
2006-12-07 11:20:00,1.92358,1.92358,1.92328,1.92348,8000000.0
2006-12-07 11:21:00,1.92338,1.92338,1.92293,1.92293,7000000.0
2006-12-07 11:22:00,1.92295,1.92315,1.92294,1.92297,8000000.0
2006-12-07 11:23:00,1.92307,1.9231,1.92281,1.92281,8000000.0
2006-12-07 11:24:00,1.92288,1.92288,1.92275,1.92282,7000000.0
2006-12-07 11:25:00,1.92303,1.92303,1.9222,1.9222,8000000.0
2006-12-07 11:26:00,1.92239,1.92246,1.92193,1.92202,11000000.0
2006-12-07 11:27:00,1.92203,1.92203,1.92188,1.92195,8000000.0
2006-12-07 11:28:00,1.9224,1.92246,1.92223,1.92225,7000000.0
2006-12-07 11:29:00,1.92221,1.92294,1.92221,1.92294,8000000.0
2006-12-07 11:30:00,1.9229,1.9231,1.9229,1.92303,7000000.0
2006-12-07 11:31:00,1.92299,1.92303,1.92281,1.92281,11000000.0
2006-12-07 11:32:00,1.92282,1.92282,1.92259,1.92259,11000000.0
2006-12-07 11:33:00,1.92261,1.92268,1.92249,1.92268,7000000.0
2006-12-07 11:34:00,1.92246,1.92351,1.92246,1.92351,7000000.0
2006-12-07 11:35:00,1.92355,1.92355,1.9233,1.92348,10000000.0
2006-12-07 11:36:00,1.92347,1.92347,1.92253,1.92253,8000000.0
2006-12-07 11:37:00,1.92217,1.92269,1.92217,1.92239,8000000.0
2006-12-07 11:38:00,1.92242,1.92267,1.92242,1.92267,9000000.0
2006-12-07 11:39:00,1.92235,1.92257,1.92235,1.92257,9000000.0
2006-12-07 11:40:00,1.92302,1.92324,1.92302,1.92319,11000000.0
2006-12-07 11:41:00,1.92312,1.92315,1.92285,1.92315,11000000.0
2006-12-07 11:42:00,1.92313,1.92344,1.92313,1.92344,11000000.0
2006-12-07 11:43:00,1.92369,1.92391,1.92369,1.92389,7000000.0
2006-12-07 11:44:00,1.92394,1.92394,1.92367,1.92367,7000000.0
2006-12-07 11:45:00,1.9237,1.92394,1.92368,1.92394,11000000.0
2006-12-07 11:46:00,1.92384,1.92384,1.92365,1.92365,7000000.0
2006-12-07 11:47:00,1.92362,1.9238,1.92357,1.92357,9000000.0
2006-12-07 11:48:00,1.92385,1.92411,1.92379,1.92411,10000000.0
2006-12-07 11:49:00,1.9244,1.92445,1.92433,1.92438,7000000.0
2006-12-07 11:50:00,1.92429,1.92455,1.92427,1.92448,7000000.0
2006-12-07 11:51:00,1.92442,1.92442,1.9238,1.92408,8000000.0
2006-12-07 11:52:00,1.92405,1.92433,1.92405,1.92419,10000000.0
2006-12-07 11:53:00,1.92416,1.92421,1.92388,1.92421,10000000.0
2006-12-07 11:54:00,1.92421,1.92431,1.92415,1.9243,9000000.0
2006-12-07 11:55:00,1.9242,1.9242,1.92389,1.92408,8000000.0
2006-12-07 11:56:00,1.92434,1.92455,1.92432,1.92432,11000000.0
2006-12-07 11:57:00,1.92433,1.92454,1.92415,1.92415,8000000.0
2006-12-07 11:59:00,1.92438,1.92438,1.92418,1.92435,7000000.0
2006-12-07 12:00:00,1.92441,1.92458,1.92432,1.92455,7000000.0
2006-12-07 12:02:00,1.92433,1.92447,1.9241,1.92447,10000000.0
2006-12-07 12:03:00,1.92429,1.92433,1.9242,1.92433,7000000.0
2006-12-07 12:04:00,1.92429,1.92429,1.92408,1.92412,9000000.0
2006-12-07 12:05:00,1.92405,1.92408,1.92394,1.92406,11000000.0
2006-12-07 12:06:00,1.92411,1.92439,1.924,1.92414,7000000.0
2006-12-07 12:07:00,1.92389,1.92415,1.92389,1.92415,7000000.0
2006-12-07 12:08:00,1.92419,1.92427,1.92411,1.92417,9000000.0
2006-12-07 12:09:00,1.92412,1.92412,1.92361,1.92362,8000000.0
2006-12-07 12:10:00,1.92346,1.92353,1.92328,1.92328,8000000.0
2006-12-07 12:11:00,1.92283,1.92314,1.92269,1.92283,7000000.0
2006-12-07 12:12:00,1.92255,1.92255,1.92215,1.92225,7000000.0
2006-12-07 12:13:00,1.92228,1.92234,1.92199,1.92215,10000000.0
2006-12-07 12:14:00,1.92216,1.92216,1.92172,1.92172,8000000.0
2006-12-07 12:15:00,1.92169,1.92172,1.92129,1.92142,8000000.0
2006-12-07 12:16:00,1.92111,1.9215,1.92111,1.92145,8000000.0
2006-12-07 12:17:00,1.92175,1.92201,1.92166,1.92198,8000000.0
2006-12-07 12:18:00,1.92199,1.92205,1.92188,1.92188,11000000.0
2006-12-07 12:19:00,1.92176,1.92209,1.92176,1.92209,9000000.0
2006-12-07 12:20:00,1.92214,1.92215,1.92181,1.92189,10000000.0
2006-12-07 12:21:00,1.92171,1.92171,1.91894,1.91894,7000000.0
2006-12-07 12:22:00,1.92068,1.92085,1.92062,1.92062,8000000.0
2006-12-07 12:23:00,1.92047,1.92094,1.92042,1.92087,7000000.0
2006-12-07 12:24:00,1.9212,1.92144,1.9212,1.92135,7000000.0
2006-12-07 12:25:00,1.92124,1.92132,1.92103,1.92132,9000000.0
2006-12-07 12:26:00,1.92144,1.92162,1.92132,1.92132,8000000.0
2006-12-07 12:27:00,1.92137,1.9217,1.92122,1.9217,10000000.0
2006-12-07 12:28:00,1.92183,1.92183,1.92153,1.92177,9000000.0
2006-12-07 12:29:00,1.92171,1.92177,1.92159,1.92177,9000000.0
2006-12-07 12:30:00,1.92173,1.92183,1.92164,1.9218,7000000.0
2006-12-07 12:31:00,1.92185,1.92191,1.92176,1.92186,11000000.0
2006-12-07 12:32:00,1.92188,1.92188,1.92174,1.92175,7000000.0
2006-12-07 12:33:00,1.9218,1.92196,1.92174,1.92174,7000000.0
2006-12-07 12:34:00,1.92172,1.92186,1.92172,1.92186,7000000.0
2006-12-07 12:35:00,1.92217,1.92217,1.92163,1.92163,8000000.0
2006-12-07 12:36:00,1.92198,1.92198,1.9217,1.92187,8000000.0
2006-12-07 12:37:00,1.9218,1.92198,1.9218,1.92198,9000000.0
2006-12-07 12:38:00,1.92192,1.92221,1.92185,1.92207,8000000.0
2006-12-07 12:39:00,1.92186,1.92186,1.92168,1.92168,9000000.0
2006-12-07 12:40:00,1.92185,1.92198,1.92166,1.92177,7000000.0
2006-12-07 12:41:00,1.92169,1.92172,1.92156,1.92156,8000000.0
2006-12-07 12:42:00,1.9216,1.92169,1.92143,1.92148,9000000.0
2006-12-07 12:43:00,1.92139,1.92155,1.92127,1.92127,9000000.0
2006-12-07 12:44:00,1.92142,1.92142,1.92123,1.92123,8000000.0
2006-12-07 12:45:00,1.9212,1.9212,1.9207,1.92101,10000000.0
2006-12-07 12:46:00,1.92107,1.92125,1.92088,1.92088,9000000.0
2006-12-07 12:47:00,1.92105,1.92105,1.9208,1.92103,10000000.0
2006-12-07 12:48:00,1.92116,1.92137,1.92106,1.92135,11000000.0
2006-12-07 12:49:00,1.9213,1.9213,1.92101,1.92101,7000000.0
2006-12-07 12:50:00,1.92143,1.92148,1.92102,1.92102,7000000.0
2006-12-07 12:51:00,1.92124,1.92198,1.92124,1.92198,8000000.0
2006-12-07 12:52:00,1.92221,1.92221,1.92183,1.92201,11000000.0
2006-12-07 12:53:00,1.9219,1.9219,1.92179,1.92184,8000000.0
2006-12-07 12:54:00,1.92209,1.92214,1.922,1.9221,7000000.0
2006-12-07 12:55:00,1.92225,1.92241,1.92222,1.92241,8000000.0
2006-12-07 12:56:00,1.92249,1.92259,1.92243,1.92252,7000000.0
2006-12-07 12:57:00,1.92286,1.92372,1.92286,1.92372,7000000.0
2006-12-07 12:58:00,1.92367,1.92367,1.92321,1.92327,8000000.0
2006-12-07 12:59:00,1.92334,1.92344,1.92312,1.92324,7000000.0
2006-12-07 13:00:00,1.92299,1.92318,1.92299,1.92318,8000000.0
2006-12-07 13:01:00,1.92303,1.9233,1.92303,1.92312,8000000.0
2006-12-07 13:02:00,1.92315,1.92319,1.92308,1.92319,7000000.0
2006-12-07 13:03:00,1.92311,1.92321,1.923,1.92309,8000000.0
2006-12-07 13:04:00,1.92304,1.92323,1.92304,1.92323,7000000.0
2006-12-07 13:05:00,1.92326,1.92326,1.92308,1.92309,8000000.0
2006-12-07 13:06:00,1.92309,1.92309,1.922,1.922,7000000.0
2006-12-07 13:07:00,1.92208,1.92271,1.92208,1.92271,7000000.0
2006-12-07 13:08:00,1.92283,1.92325,1.92283,1.92325,10000000.0
2006-12-07 13:09:00,1.92365,1.92367,1.92338,1.92362,7000000.0
2006-12-07 13:10:00,1.92358,1.92358,1.92303,1.92303,9000000.0
2006-12-07 13:11:00,1.92306,1.92323,1.92283,1.92322,8000000.0
2006-12-07 13:12:00,1.92299,1.923,1.92247,1.92279,8000000.0
2006-12-07 13:13:00,1.92289,1.92309,1.92289,1.9229,9000000.0
2006-12-07 13:14:00,1.92289,1.92301,1.92267,1.92282,7000000.0
2006-12-07 13:15:00,1.92323,1.9234,1.92313,1.9234,8000000.0
2006-12-07 13:16:00,1.92323,1.92367,1.92323,1.92367,8000000.0
2006-12-07 13:17:00,1.92366,1.92366,1.92342,1.92365,9000000.0
2006-12-07 13:18:00,1.92371,1.92395,1.92368,1.92395,10000000.0
2006-12-07 13:19:00,1.92376,1.92385,1.9236,1.92385,8000000.0
2006-12-07 13:20:00,1.92391,1.92394,1.92348,1.92394,8000000.0
2006-12-07 13:21:00,1.92416,1.9243,1.92411,1.92411,7000000.0
2006-12-07 13:22:00,1.92413,1.92441,1.92411,1.92434,11000000.0
2006-12-07 13:23:00,1.92408,1.92424,1.924,1.92424,8000000.0
2006-12-07 13:24:00,1.92441,1.92447,1.92441,1.92447,7000000.0
2006-12-07 13:25:00,1.92431,1.92448,1.92431,1.92436,11000000.0
2006-12-07 13:26:00,1.92443,1.92446,1.92426,1.92444,10000000.0
2006-12-07 13:27:00,1.92441,1.92462,1.92441,1.92453,8000000.0
2006-12-07 13:28:00,1.92442,1.92463,1.9244,1.92463,21000000.0
2006-12-07 13:29:00,1.92442,1.92455,1.92442,1.92455,17000000.0
2006-12-07 13:30:00,1.92447,1.92447,1.92433,1.92433,7000000.0
2006-12-07 13:31:00,1.92442,1.92461,1.92438,1.92461,9000000.0
2006-12-07 13:32:00,1.92491,1.92491,1.92469,1.92478,14000000.0
2006-12-07 13:33:00,1.92497,1.92505,1.92485,1.92485,14000000.0
2006-12-07 13:34:00,1.92504,1.92506,1.92488,1.92506,31000000.0
2006-12-07 13:35:00,1.92506,1.92507,1.92492,1.92497,17000000.0
2006-12-07 13:36:00,1.92506,1.92511,1.92504,1.92509,24000000.0
2006-12-07 13:37:00,1.92513,1.92517,1.92507,1.92511,10000000.0
2006-12-07 13:38:00,1.92503,1.92514,1.92489,1.92514,18000000.0
2006-12-07 13:39:00,1.92533,1.92542,1.92521,1.92529,15000000.0
2006-12-07 13:40:00,1.92532,1.92536,1.92521,1.92531,29000000.0
2006-12-07 13:41:00,1.92521,1.9254,1.92518,1.9254,13000000.0
2006-12-07 13:42:00,1.92547,1.92553,1.92545,1.92552,8000000.0
2006-12-07 13:43:00,1.92546,1.9255,1.92538,1.9254,10000000.0
2006-12-07 13:44:00,1.92544,1.92549,1.92526,1.92549,26000000.0
2006-12-07 13:45:00,1.92537,1.92549,1.92529,1.92546,22000000.0
2006-12-07 13:46:00,1.92547,1.92547,1.92522,1.92529,19000000.0
2006-12-07 13:47:00,1.92561,1.92562,1.92543,1.92543,17000000.0
2006-12-07 13:48:00,1.92535,1.92535,1.92527,1.9253,22000000.0
2006-12-07 13:49:00,1.92527,1.92527,1.9252,1.92525,24000000.0
2006-12-07 13:50:00,1.92512,1.92545,1.92512,1.92545,15000000.0
2006-12-07 13:51:00,1.92551,1.92557,1.92551,1.92557,22000000.0
2006-12-07 13:52:00,1.92567,1.92577,1.92553,1.92577,32000000.0
2006-12-07 13:53:00,1.92578,1.92578,1.92561,1.92561,28000000.0
2006-12-07 13:54:00,1.92574,1.92574,1.9254,1.9254,31000000.0
2006-12-07 13:55:00,1.9253,1.9254,1.9253,1.92536,20000000.0
2006-12-07 13:56:00,1.92533,1.9254,1.92526,1.92533,24000000.0
2006-12-07 13:57:00,1.92517,1.92536,1.92503,1.92503,34000000.0
2006-12-07 13:58:00,1.92504,1.92522,1.92504,1.92509,16000000.0
2006-12-07 13:59:00,1.92479,1.92492,1.92478,1.9248,30000000.0
2006-12-07 14:00:00,1.92493,1.92493,1.92452,1.92452,39000000.0
2006-12-07 14:01:00,1.92465,1.92465,1.92458,1.92459,30000000.0
2006-12-07 14:02:00,1.92456,1.92456,1.92441,1.92441,19000000.0
2006-12-07 14:03:00,1.92443,1.92464,1.92443,1.92464,23000000.0
2006-12-07 14:04:00,1.92454,1.92454,1.92424,1.92424,33000000.0
2006-12-07 14:05:00,1.92418,1.92443,1.92418,1.92433,28000000.0
2006-12-07 14:06:00,1.9243,1.92436,1.92418,1.92421,31000000.0
2006-12-07 14:07:00,1.92413,1.92421,1.92397,1.92398,31000000.0
2006-12-07 14:08:00,1.92397,1.92399,1.92384,1.92395,27000000.0
2006-12-07 14:09:00,1.92386,1.92401,1.92383,1.92398,27000000.0
2006-12-07 14:10:00,1.9237,1.92445,1.9237,1.92445,24000000.0
2006-12-07 14:11:00,1.9247,1.92479,1.92424,1.92479,21000000.0
2006-12-07 14:12:00,1.92442,1.92457,1.92436,1.9245,22000000.0
2006-12-07 14:13:00,1.92446,1.92488,1.92443,1.92488,13000000.0
2006-12-07 14:14:00,1.9247,1.92479,1.92446,1.92479,21000000.0
2006-12-07 14:15:00,1.92497,1.92513,1.92483,1.92486,25000000.0
2006-12-07 14:16:00,1.9249,1.9253,1.9249,1.92503,26000000.0
2006-12-07 14:17:00,1.92519,1.92519,1.92514,1.92517,32000000.0
2006-12-07 14:18:00,1.92552,1.92555,1.92538,1.92538,27000000.0
2006-12-07 14:19:00,1.92533,1.92533,1.92518,1.92518,35000000.0
2006-12-07 14:20:00,1.92509,1.9252,1.92498,1.92519,32000000.0
2006-12-07 14:21:00,1.92536,1.92552,1.92518,1.92535,39000000.0
2006-12-07 14:22:00,1.92518,1.92518,1.9249,1.92512,22000000.0
2006-12-07 14:23:00,1.9252,1.92538,1.92493,1.92498,40000000.0
2006-12-07 14:25:00,1.92498,1.92517,1.92494,1.92517,35000000.0
2006-12-07 14:26:00,1.9255,1.9255,1.92517,1.92549,18000000.0
2006-12-07 14:27:00,1.92546,1.92563,1.92545,1.92552,28000000.0
2006-12-07 14:28:00,1.92547,1.92547,1.92515,1.92528,21000000.0
2006-12-07 14:29:00,1.92527,1.92547,1.92526,1.92531,16000000.0
2006-12-07 14:30:00,1.92519,1.92519,1.925,1.92517,25000000.0
2006-12-07 14:31:00,1.92515,1.92549,1.92515,1.92549,26000000.0
2006-12-07 14:32:00,1.92553,1.92553,1.92509,1.92509,32000000.0
2006-12-07 14:33:00,1.92496,1.925,1.92492,1.92492,20000000.0
2006-12-07 14:34:00,1.92506,1.92537,1.92495,1.92537,25000000.0
2006-12-07 14:35:00,1.92515,1.92538,1.92512,1.92512,23000000.0
2006-12-07 14:36:00,1.92497,1.92525,1.92491,1.92491,11000000.0
2006-12-07 14:37:00,1.92537,1.92543,1.92535,1.9254,41000000.0
2006-12-07 14:38:00,1.92541,1.9255,1.9253,1.9253,54000000.0
2006-12-07 14:39:00,1.9253,1.92595,1.9253,1.92595,36000000.0
2006-12-07 14:40:00,1.92601,1.92601,1.92565,1.92593,36000000.0
2006-12-07 14:41:00,1.92593,1.92593,1.92567,1.92569,41000000.0
2006-12-07 14:42:00,1.92578,1.92578,1.92552,1.92552,19000000.0
2006-12-07 14:43:00,1.92545,1.92545,1.92497,1.92497,20000000.0
2006-12-07 14:44:00,1.92494,1.92494,1.9244,1.9244,25000000.0
2006-12-07 14:45:00,1.92406,1.92433,1.92402,1.92433,33000000.0
2006-12-07 14:46:00,1.92463,1.92475,1.9244,1.9244,11000000.0
2006-12-07 14:47:00,1.92426,1.92485,1.92426,1.92485,7000000.0
2006-12-07 14:48:00,1.92503,1.92503,1.92467,1.9248,21000000.0
2006-12-07 14:49:00,1.92469,1.92478,1.92447,1.92475,32000000.0
2006-12-07 14:50:00,1.92484,1.92515,1.92484,1.92509,33000000.0
2006-12-07 14:51:00,1.92526,1.92542,1.92526,1.92542,37000000.0
2006-12-07 14:52:00,1.92539,1.92543,1.92515,1.92515,17000000.0
2006-12-07 14:53:00,1.92489,1.925,1.92489,1.92495,22000000.0
2006-12-07 14:54:00,1.925,1.92501,1.92492,1.925,17000000.0
2006-12-07 14:55:00,1.92526,1.92613,1.92526,1.92613,7000000.0
2006-12-07 14:56:00,1.92582,1.92603,1.92576,1.92602,21000000.0
2006-12-07 14:57:00,1.92601,1.92602,1.92584,1.92586,12000000.0
2006-12-07 14:58:00,1.92559,1.92591,1.92544,1.92568,31000000.0
2006-12-07 14:59:00,1.92604,1.92604,1.92581,1.92595,20000000.0
2006-12-07 15:00:00,1.92584,1.92612,1.92584,1.926,32000000.0
2006-12-07 15:01:00,1.92602,1.92619,1.92595,1.92619,14000000.0
2006-12-07 15:02:00,1.92595,1.92606,1.92578,1.92578,26000000.0
2006-12-07 15:03:00,1.92576,1.92588,1.92563,1.92563,30000000.0
2006-12-07 15:04:00,1.92553,1.92553,1.92528,1.92534,29000000.0
2006-12-07 15:05:00,1.92516,1.92533,1.92513,1.92529,28000000.0
2006-12-07 15:06:00,1.92542,1.92593,1.92542,1.92592,16000000.0
2006-12-07 15:07:00,1.92597,1.92607,1.92594,1.92607,26000000.0
2006-12-07 15:08:00,1.92597,1.92599,1.92567,1.92572,25000000.0
2006-12-07 15:09:00,1.92567,1.92568,1.9255,1.92562,34000000.0
2006-12-07 15:10:00,1.92547,1.92569,1.92541,1.92549,36000000.0
2006-12-07 15:11:00,1.92532,1.92566,1.92532,1.9256,27000000.0
2006-12-07 15:12:00,1.92572,1.92575,1.92565,1.92565,26000000.0
2006-12-07 15:13:00,1.92559,1.9256,1.9255,1.9255,41000000.0
2006-12-07 15:14:00,1.92533,1.92545,1.9252,1.9252,30000000.0
2006-12-07 15:15:00,1.92564,1.92585,1.92564,1.92585,21000000.0
2006-12-07 15:16:00,1.92573,1.92607,1.92573,1.92607,9000000.0
2006-12-07 15:17:00,1.92598,1.92598,1.92572,1.9258,26000000.0
2006-12-07 15:18:00,1.92585,1.92585,1.92575,1.92575,10000000.0
2006-12-07 15:19:00,1.92574,1.92578,1.92572,1.92578,16000000.0
2006-12-07 15:20:00,1.92605,1.92617,1.92605,1.92617,20000000.0
2006-12-07 15:21:00,1.92612,1.92615,1.92597,1.92608,12000000.0
2006-12-07 15:22:00,1.92603,1.92618,1.92592,1.92618,22000000.0
2006-12-07 15:23:00,1.92615,1.92637,1.92574,1.92637,36000000.0
2006-12-07 15:24:00,1.92658,1.92694,1.92655,1.92655,8000000.0
2006-12-07 15:25:00,1.92632,1.92632,1.92598,1.92604,14000000.0
2006-12-07 15:26:00,1.9261,1.92686,1.92589,1.92686,40000000.0
2006-12-07 15:27:00,1.92707,1.92707,1.92674,1.92674,32000000.0
2006-12-07 15:28:00,1.92701,1.92701,1.92667,1.92678,55000000.0
2006-12-07 15:29:00,1.92653,1.92668,1.92465,1.92637,47000000.0
2006-12-07 15:30:00,1.92442,1.92633,1.9234,1.92592,71000000.0
2006-12-07 15:31:00,1.92565,1.92565,1.92514,1.92516,58000000.0
2006-12-07 15:32:00,1.92556,1.92607,1.92556,1.92607,25000000.0
2006-12-07 15:33:00,1.92618,1.92664,1.92618,1.92664,32000000.0
2006-12-07 15:34:00,1.92684,1.92704,1.92677,1.92704,22000000.0
2006-12-07 15:35:00,1.92727,1.92804,1.92727,1.92804,30000000.0
2006-12-07 15:36:00,1.92819,1.92933,1.92819,1.92933,23000000.0
2006-12-07 15:37:00,1.9285,1.92874,1.92758,1.92799,24000000.0
2006-12-07 15:38:00,1.92733,1.92733,1.92703,1.92726,61000000.0
2006-12-07 15:39:00,1.92713,1.92713,1.92644,1.92644,40000000.0
2006-12-07 15:40:00,1.92677,1.9275,1.92677,1.92742,37000000.0
2006-12-07 15:41:00,1.92713,1.92713,1.92555,1.92555,43000000.0
2006-12-07 15:42:00,1.92532,1.92601,1.92486,1.92601,41000000.0
2006-12-07 15:43:00,1.92589,1.92589,1.92555,1.9258,30000000.0
2006-12-07 15:44:00,1.926,1.92661,1.9259,1.92661,29000000.0
2006-12-07 15:45:00,1.92709,1.92709,1.92632,1.92632,36000000.0
2006-12-07 15:46:00,1.92619,1.92683,1.92619,1.92683,24000000.0
2006-12-07 15:47:00,1.92668,1.92668,1.92603,1.9261,31000000.0
2006-12-07 15:48:00,1.92571,1.92571,1.92504,1.92537,33000000.0
2006-12-07 15:49:00,1.92472,1.925,1.92472,1.92496,25000000.0
2006-12-07 15:50:00,1.92506,1.92506,1.92471,1.92495,11000000.0
2006-12-07 15:51:00,1.92513,1.92521,1.9247,1.9247,37000000.0
2006-12-07 15:52:00,1.92462,1.92492,1.92436,1.92492,23000000.0
2006-12-07 15:53:00,1.92523,1.92523,1.92499,1.92512,15000000.0
2006-12-07 15:54:00,1.92488,1.92501,1.92424,1.92454,26000000.0
2006-12-07 15:55:00,1.9248,1.92482,1.92464,1.92465,33000000.0
2006-12-07 15:56:00,1.92437,1.92462,1.92437,1.92453,6000000.0
2006-12-07 15:57:00,1.92461,1.92479,1.92445,1.92455,34000000.0
2006-12-07 15:58:00,1.92451,1.92488,1.92443,1.92463,24000000.0
2006-12-07 15:59:00,1.92464,1.92513,1.9246,1.92513,23000000.0
2006-12-07 16:00:00,1.92454,1.92511,1.92363,1.92511,51000000.0
2006-12-07 16:01:00,1.92512,1.92529,1.92435,1.92435,31000000.0
2006-12-07 16:02:00,1.92425,1.92586,1.92425,1.92586,29000000.0
2006-12-07 16:03:00,1.92609,1.92631,1.92609,1.92627,51000000.0
2006-12-07 16:04:00,1.92636,1.92668,1.9261,1.92668,38000000.0
2006-12-07 16:05:00,1.92687,1.92708,1.92683,1.92683,37000000.0
2006-12-07 16:06:00,1.92681,1.92698,1.92674,1.9268,33000000.0
2006-12-07 16:07:00,1.92701,1.92726,1.9268,1.9268,37000000.0
2006-12-07 16:08:00,1.92661,1.92743,1.92661,1.92723,37000000.0
2006-12-07 16:09:00,1.92726,1.92726,1.9268,1.9268,44000000.0
2006-12-07 16:10:00,1.92676,1.92692,1.92673,1.92673,41000000.0
2006-12-07 16:11:00,1.92674,1.92709,1.92647,1.92681,27000000.0
2006-12-07 16:12:00,1.92702,1.92716,1.92694,1.92716,22000000.0
2006-12-07 16:13:00,1.92665,1.92689,1.92665,1.92672,38000000.0
2006-12-07 16:14:00,1.92676,1.92676,1.92662,1.92666,41000000.0
2006-12-07 16:15:00,1.92665,1.92674,1.92657,1.92665,42000000.0
2006-12-07 16:16:00,1.92701,1.92721,1.92658,1.9266,45000000.0
2006-12-07 16:17:00,1.92684,1.92764,1.92684,1.92764,22000000.0
2006-12-07 16:18:00,1.92782,1.92784,1.92765,1.92765,49000000.0
2006-12-07 16:19:00,1.92768,1.92768,1.92697,1.92697,27000000.0
2006-12-07 16:20:00,1.92721,1.92752,1.9269,1.9269,52000000.0
2006-12-07 16:21:00,1.92725,1.92737,1.9269,1.9269,37000000.0
2006-12-07 16:22:00,1.92698,1.92698,1.92632,1.92642,50000000.0
2006-12-07 16:23:00,1.92665,1.92665,1.92561,1.92561,48000000.0
2006-12-07 16:24:00,1.92575,1.92605,1.92575,1.92587,44000000.0
2006-12-07 16:25:00,1.92557,1.92563,1.92514,1.92514,28000000.0
2006-12-07 16:26:00,1.92505,1.92525,1.92504,1.92511,41000000.0
2006-12-07 16:27:00,1.92505,1.92552,1.92501,1.92501,46000000.0
2006-12-07 16:28:00,1.92496,1.92549,1.92496,1.92549,34000000.0
2006-12-07 16:29:00,1.92566,1.92592,1.92566,1.9259,24000000.0
2006-12-07 16:30:00,1.92569,1.92603,1.92569,1.92598,43000000.0
2006-12-07 16:31:00,1.92566,1.92568,1.92543,1.9255,36000000.0
2006-12-07 16:32:00,1.92524,1.92537,1.92499,1.92505,34000000.0
2006-12-07 16:33:00,1.92505,1.92513,1.92498,1.92499,41000000.0
2006-12-07 16:34:00,1.92527,1.92527,1.92488,1.92507,29000000.0
2006-12-07 16:35:00,1.92521,1.92545,1.92508,1.92508,53000000.0
2006-12-07 16:36:00,1.92481,1.92488,1.92459,1.92488,43000000.0
2006-12-07 16:37:00,1.92538,1.92538,1.92479,1.92489,56000000.0
2006-12-07 16:38:00,1.92566,1.92609,1.92566,1.92596,34000000.0
2006-12-07 16:39:00,1.92556,1.92587,1.92556,1.92568,43000000.0
2006-12-07 16:40:00,1.92617,1.92639,1.92603,1.92637,63000000.0
2006-12-07 16:41:00,1.92637,1.92647,1.92615,1.92616,44000000.0
2006-12-07 16:42:00,1.92593,1.92617,1.92567,1.92617,57000000.0
2006-12-07 16:43:00,1.92596,1.92605,1.92566,1.92566,20000000.0
2006-12-07 16:44:00,1.92601,1.92689,1.92596,1.92681,34000000.0
2006-12-07 16:45:00,1.92662,1.92663,1.92628,1.92628,41000000.0
2006-12-07 16:46:00,1.92643,1.92721,1.92643,1.92721,59000000.0
2006-12-07 16:47:00,1.92678,1.92739,1.92677,1.92739,55000000.0
2006-12-07 16:48:00,1.92751,1.92767,1.9274,1.92767,46000000.0
2006-12-07 16:49:00,1.92795,1.92824,1.92795,1.92824,35000000.0
2006-12-07 16:50:00,1.92816,1.92816,1.9274,1.9274,45000000.0
2006-12-07 16:51:00,1.92766,1.92785,1.92763,1.92782,30000000.0
2006-12-07 16:52:00,1.928,1.92808,1.92779,1.92779,30000000.0
2006-12-07 16:53:00,1.92758,1.92765,1.92729,1.92747,19000000.0
2006-12-07 16:54:00,1.92762,1.92766,1.92729,1.92729,18000000.0
2006-12-07 16:55:00,1.92703,1.92739,1.92703,1.92721,40000000.0
2006-12-07 16:56:00,1.92727,1.9274,1.92725,1.9274,37000000.0
2006-12-07 16:57:00,1.92742,1.92749,1.9274,1.92748,17000000.0
2006-12-07 16:58:00,1.92748,1.92748,1.9272,1.92721,45000000.0
2006-12-07 16:59:00,1.92715,1.92768,1.92715,1.92768,39000000.0
2006-12-07 17:00:00,1.92776,1.92783,1.92759,1.92759,47000000.0
2006-12-07 17:01:00,1.92768,1.9277,1.92748,1.92755,26000000.0
2006-12-07 17:02:00,1.92766,1.92788,1.92754,1.92754,33000000.0
2006-12-07 17:03:00,1.92787,1.92827,1.92756,1.92827,33000000.0
2006-12-07 17:04:00,1.92872,1.92873,1.9284,1.9284,37000000.0
2006-12-07 17:05:00,1.92841,1.92862,1.92841,1.92857,35000000.0
2006-12-07 17:06:00,1.9287,1.92897,1.92862,1.92895,46000000.0
2006-12-07 17:07:00,1.92877,1.92899,1.92877,1.92899,33000000.0
2006-12-07 17:08:00,1.92902,1.92902,1.92876,1.92878,45000000.0
2006-12-07 17:09:00,1.9287,1.92879,1.92858,1.92874,47000000.0
2006-12-07 17:10:00,1.92861,1.92876,1.92861,1.92869,6000000.0
2006-12-07 17:11:00,1.92875,1.92881,1.92862,1.92878,44000000.0
2006-12-07 17:12:00,1.92847,1.92854,1.92812,1.92812,23000000.0
2006-12-07 17:13:00,1.92847,1.92847,1.92825,1.92827,35000000.0
2006-12-07 17:14:00,1.92811,1.92821,1.92808,1.92808,27000000.0
2006-12-07 17:15:00,1.92793,1.92793,1.92759,1.92778,26000000.0
2006-12-07 17:16:00,1.92782,1.92804,1.92782,1.92804,27000000.0
2006-12-07 17:17:00,1.92817,1.92826,1.92773,1.92776,38000000.0
2006-12-07 17:18:00,1.92785,1.928,1.92776,1.928,29000000.0
2006-12-07 17:19:00,1.92768,1.92802,1.92756,1.92802,19000000.0
2006-12-07 17:20:00,1.92819,1.92841,1.92758,1.92758,29000000.0
2006-12-07 17:21:00,1.92744,1.92822,1.92744,1.92788,26000000.0
2006-12-07 17:22:00,1.92787,1.92788,1.92777,1.92783,30000000.0
2006-12-07 17:23:00,1.92749,1.92767,1.92743,1.92743,32000000.0
2006-12-07 17:24:00,1.92753,1.92781,1.92748,1.92774,23000000.0
2006-12-07 17:25:00,1.92749,1.92766,1.9273,1.92766,20000000.0
2006-12-07 17:26:00,1.9278,1.92812,1.92771,1.92771,18000000.0
2006-12-07 17:27:00,1.92771,1.92818,1.92771,1.92805,44000000.0
2006-12-07 17:28:00,1.92806,1.92806,1.92776,1.92784,39000000.0
2006-12-07 17:29:00,1.92783,1.928,1.92779,1.92779,36000000.0
2006-12-07 17:30:00,1.92804,1.92867,1.92804,1.92867,61000000.0
2006-12-07 17:31:00,1.92859,1.92862,1.92833,1.92836,62000000.0
2006-12-07 17:32:00,1.92829,1.92829,1.92809,1.92809,54000000.0
2006-12-07 17:33:00,1.92816,1.92845,1.92816,1.9284,64000000.0
2006-12-07 17:34:00,1.92825,1.92844,1.9278,1.9278,60000000.0
2006-12-07 17:35:00,1.92798,1.9282,1.92798,1.92813,43000000.0
2006-12-07 17:36:00,1.92823,1.92825,1.92805,1.92816,58000000.0
2006-12-07 17:37:00,1.92824,1.92845,1.92822,1.92836,47000000.0
2006-12-07 17:38:00,1.92825,1.92833,1.92789,1.92789,44000000.0
2006-12-07 17:39:00,1.92785,1.92817,1.92785,1.92817,41000000.0
2006-12-07 17:40:00,1.9282,1.9282,1.92789,1.92797,59000000.0
2006-12-07 17:41:00,1.92796,1.92803,1.92796,1.92799,50000000.0
2006-12-07 17:43:00,1.92771,1.92833,1.92771,1.92833,33000000.0
2006-12-07 17:44:00,1.92838,1.92838,1.92792,1.92792,46000000.0
2006-12-07 17:45:00,1.92779,1.92794,1.92779,1.92794,49000000.0
2006-12-07 17:46:00,1.92787,1.92801,1.92784,1.92801,56000000.0
2006-12-07 17:47:00,1.92819,1.9284,1.92797,1.92819,65000000.0
2006-12-07 17:48:00,1.92811,1.92827,1.92796,1.92821,61000000.0
2006-12-07 17:49:00,1.92825,1.92871,1.92822,1.92849,72000000.0
2006-12-07 17:50:00,1.92826,1.9284,1.92808,1.9284,53000000.0
2006-12-07 17:51:00,1.92848,1.92857,1.92834,1.92834,54000000.0
2006-12-07 17:52:00,1.92816,1.92819,1.92799,1.92799,51000000.0
2006-12-07 17:53:00,1.92799,1.92799,1.92762,1.92777,42000000.0
2006-12-07 17:54:00,1.92756,1.92774,1.92741,1.92741,32000000.0
2006-12-07 17:55:00,1.92738,1.92752,1.92731,1.92731,32000000.0
2006-12-07 17:56:00,1.92748,1.92748,1.92724,1.92741,47000000.0
2006-12-07 17:57:00,1.92745,1.92746,1.92692,1.92692,34000000.0
2006-12-07 17:58:00,1.92706,1.92711,1.92693,1.92707,44000000.0
2006-12-07 17:59:00,1.92709,1.92715,1.92686,1.92694,39000000.0
2006-12-07 18:00:00,1.92703,1.92729,1.92703,1.92729,32000000.0
2006-12-07 18:01:00,1.92743,1.92743,1.92673,1.92686,52000000.0
2006-12-07 18:02:00,1.92653,1.92656,1.92636,1.92649,30000000.0
2006-12-07 18:03:00,1.92647,1.92647,1.92626,1.92626,38000000.0
2006-12-07 18:04:00,1.92689,1.92714,1.92689,1.92695,38000000.0
2006-12-07 18:05:00,1.92713,1.92713,1.92673,1.92673,36000000.0
2006-12-07 18:06:00,1.92679,1.92704,1.92679,1.92687,32000000.0
2006-12-07 18:07:00,1.92697,1.92721,1.92697,1.92715,38000000.0
2006-12-07 18:08:00,1.92707,1.9276,1.92707,1.9276,56000000.0
2006-12-07 18:09:00,1.92753,1.92753,1.92693,1.92693,34000000.0
2006-12-07 18:10:00,1.92729,1.92752,1.92726,1.92743,26000000.0
2006-12-07 18:11:00,1.92753,1.92753,1.92741,1.92741,34000000.0
2006-12-07 18:12:00,1.92709,1.92717,1.92709,1.92713,24000000.0
2006-12-07 18:13:00,1.92701,1.92715,1.92692,1.92692,30000000.0
2006-12-07 18:14:00,1.92664,1.92674,1.92663,1.92674,22000000.0
2006-12-07 18:15:00,1.92682,1.92689,1.92677,1.92685,21000000.0
2006-12-07 18:16:00,1.92651,1.92677,1.9265,1.92675,66000000.0
2006-12-07 18:17:00,1.92685,1.92685,1.92659,1.92661,60000000.0
2006-12-07 18:18:00,1.9267,1.92722,1.9267,1.92722,33000000.0
2006-12-07 18:19:00,1.92724,1.92724,1.92702,1.92702,46000000.0
2006-12-07 18:20:00,1.9271,1.92726,1.92707,1.92726,61000000.0
2006-12-07 18:21:00,1.92715,1.92741,1.92709,1.92718,37000000.0
2006-12-07 18:22:00,1.92747,1.92781,1.92747,1.92781,49000000.0
2006-12-07 18:23:00,1.92796,1.92796,1.92769,1.9277,34000000.0
2006-12-07 18:24:00,1.92755,1.92782,1.92752,1.92757,47000000.0
2006-12-07 18:25:00,1.92772,1.92772,1.92746,1.92763,31000000.0
2006-12-07 18:26:00,1.92771,1.92794,1.92769,1.92769,43000000.0
2006-12-07 18:27:00,1.92762,1.92764,1.92754,1.92754,35000000.0
2006-12-07 18:28:00,1.92735,1.92735,1.92676,1.92676,18000000.0
2006-12-07 18:29:00,1.92685,1.92685,1.92662,1.92662,24000000.0
2006-12-07 18:30:00,1.92662,1.92673,1.9265,1.9265,32000000.0
2006-12-07 18:31:00,1.92649,1.92649,1.92585,1.92585,46000000.0
2006-12-07 18:32:00,1.92603,1.92604,1.9258,1.92589,55000000.0
2006-12-07 18:33:00,1.92577,1.92577,1.92547,1.92547,29000000.0
2006-12-07 18:34:00,1.92563,1.92563,1.92477,1.92491,32000000.0
2006-12-07 18:35:00,1.92512,1.92516,1.92492,1.92499,47000000.0
2006-12-07 18:36:00,1.92523,1.92523,1.92491,1.92495,65000000.0
2006-12-07 18:37:00,1.92469,1.92485,1.92462,1.92467,63000000.0
2006-12-07 18:38:00,1.92461,1.92468,1.9246,1.9246,61000000.0
2006-12-07 18:39:00,1.92462,1.92462,1.92447,1.92447,37000000.0
2006-12-07 18:40:00,1.92462,1.92469,1.92444,1.92462,52000000.0
2006-12-07 18:41:00,1.9245,1.9245,1.92424,1.92432,68000000.0
2006-12-07 18:42:00,1.92432,1.92436,1.92423,1.92436,40000000.0
2006-12-07 18:43:00,1.92442,1.92478,1.92436,1.92478,39000000.0
2006-12-07 18:44:00,1.92484,1.92494,1.92472,1.9249,33000000.0
2006-12-07 18:45:00,1.92486,1.92486,1.92459,1.92479,57000000.0
2006-12-07 18:46:00,1.92457,1.9246,1.92406,1.92423,61000000.0
2006-12-07 18:47:00,1.924,1.92458,1.924,1.92446,41000000.0
2006-12-07 18:48:00,1.92485,1.92493,1.92485,1.92493,26000000.0
2006-12-07 18:49:00,1.9249,1.9249,1.92432,1.92432,31000000.0
2006-12-07 18:50:00,1.92443,1.92452,1.9243,1.92431,37000000.0
2006-12-07 18:51:00,1.92447,1.92447,1.92414,1.92428,17000000.0
2006-12-07 18:52:00,1.9244,1.92467,1.92426,1.92467,33000000.0
2006-12-07 18:53:00,1.9248,1.9248,1.92436,1.92457,31000000.0
2006-12-07 18:54:00,1.92447,1.92449,1.9244,1.92446,11000000.0
2006-12-07 18:55:00,1.92439,1.92461,1.92439,1.92447,22000000.0
2006-12-07 18:56:00,1.92413,1.92428,1.92406,1.92406,16000000.0
2006-12-07 18:57:00,1.92405,1.92441,1.92405,1.92422,15000000.0
2006-12-07 18:58:00,1.92422,1.92442,1.92422,1.92442,19000000.0
2006-12-07 18:59:00,1.92435,1.92435,1.92393,1.92431,26000000.0
2006-12-07 19:00:00,1.92424,1.92424,1.92382,1.92402,12000000.0
2006-12-07 19:01:00,1.92401,1.92404,1.92383,1.92383,18000000.0
2006-12-07 19:02:00,1.92387,1.92415,1.92377,1.9238,23000000.0
2006-12-07 19:03:00,1.92351,1.92383,1.92351,1.92358,21000000.0
2006-12-07 19:04:00,1.9234,1.92354,1.92321,1.92332,55000000.0
2006-12-07 19:05:00,1.92313,1.92345,1.92313,1.92345,42000000.0
2006-12-07 19:06:00,1.92309,1.92328,1.92296,1.92316,63000000.0
2006-12-07 19:07:00,1.92321,1.92339,1.92319,1.92333,39000000.0
2006-12-07 19:08:00,1.92321,1.92321,1.92218,1.92273,32000000.0
2006-12-07 19:09:00,1.92303,1.92372,1.92277,1.92277,56000000.0
2006-12-07 19:10:00,1.92263,1.92292,1.92252,1.92292,27000000.0
2006-12-07 19:11:00,1.9229,1.92305,1.92252,1.92252,36000000.0
2006-12-07 19:12:00,1.92246,1.92253,1.92245,1.92245,25000000.0
2006-12-07 19:13:00,1.92231,1.92232,1.92213,1.92232,23000000.0
2006-12-07 19:14:00,1.92177,1.92223,1.92177,1.92223,37000000.0
2006-12-07 19:15:00,1.92228,1.92228,1.92202,1.92212,17000000.0
2006-12-07 19:16:00,1.92239,1.92239,1.9221,1.92214,23000000.0
2006-12-07 19:17:00,1.9221,1.92227,1.9221,1.92217,17000000.0
2006-12-07 19:19:00,1.92214,1.92257,1.92214,1.92224,36000000.0
2006-12-07 19:20:00,1.92241,1.92241,1.92222,1.92222,23000000.0
2006-12-07 19:21:00,1.92198,1.92225,1.9218,1.92225,21000000.0
2006-12-07 19:22:00,1.92245,1.92262,1.92238,1.92262,25000000.0
2006-12-07 19:23:00,1.92266,1.92266,1.9224,1.9224,12000000.0
2006-12-07 19:24:00,1.92233,1.92244,1.92216,1.92216,39000000.0
2006-12-07 19:25:00,1.92209,1.92244,1.92205,1.9221,49000000.0
2006-12-07 19:26:00,1.92226,1.9224,1.92223,1.9223,48000000.0
2006-12-07 19:27:00,1.92229,1.92229,1.92171,1.92171,51000000.0
2006-12-07 19:28:00,1.92216,1.92247,1.92209,1.92247,40000000.0
2006-12-07 19:29:00,1.92251,1.92252,1.92219,1.92246,28000000.0
2006-12-07 19:30:00,1.92253,1.92253,1.92218,1.92228,32000000.0
2006-12-07 19:31:00,1.92213,1.92243,1.92202,1.92207,28000000.0
2006-12-07 19:32:00,1.92232,1.92237,1.92192,1.92224,31000000.0
2006-12-07 19:33:00,1.92222,1.92239,1.92186,1.9219,14000000.0
2006-12-07 19:34:00,1.92194,1.92208,1.92167,1.92208,49000000.0
2006-12-07 19:35:00,1.92222,1.92222,1.92196,1.92197,28000000.0
2006-12-07 19:36:00,1.92188,1.92193,1.92178,1.9218,16000000.0
2006-12-07 19:37:00,1.92198,1.92204,1.9218,1.9218,26000000.0
2006-12-07 19:38:00,1.92173,1.92179,1.92167,1.92172,8000000.0
2006-12-07 19:39:00,1.92172,1.92172,1.92144,1.92166,13000000.0
2006-12-07 19:40:00,1.9215,1.92174,1.9215,1.92154,16000000.0
2006-12-07 19:41:00,1.9216,1.9216,1.92131,1.92137,17000000.0
2006-12-07 19:42:00,1.92134,1.92172,1.9213,1.92172,19000000.0
2006-12-07 19:43:00,1.92182,1.92194,1.92178,1.92179,21000000.0
2006-12-07 19:44:00,1.92185,1.92207,1.92185,1.92207,21000000.0
2006-12-07 19:45:00,1.92203,1.92203,1.9217,1.92182,33000000.0
2006-12-07 19:46:00,1.92219,1.92262,1.92219,1.92249,18000000.0
2006-12-07 19:47:00,1.92237,1.92253,1.92237,1.92253,22000000.0
2006-12-07 19:48:00,1.92237,1.92254,1.92237,1.92254,18000000.0
2006-12-07 19:50:00,1.92263,1.9227,1.9226,1.92269,23000000.0
2006-12-07 19:51:00,1.92256,1.92271,1.92058,1.92271,7000000.0
2006-12-07 19:52:00,1.92249,1.92277,1.92249,1.92274,15000000.0
2006-12-07 19:53:00,1.9228,1.92294,1.92277,1.92277,21000000.0
2006-12-07 19:54:00,1.92275,1.92299,1.92273,1.92299,9000000.0
2006-12-07 19:55:00,1.92302,1.92302,1.92274,1.92299,30000000.0
2006-12-07 19:56:00,1.92295,1.923,1.92288,1.92288,20000000.0
2006-12-07 19:57:00,1.92263,1.92263,1.92232,1.92235,12000000.0
2006-12-07 19:58:00,1.9225,1.9225,1.92229,1.92233,13000000.0
2006-12-07 20:00:00,1.92245,1.92245,1.92156,1.92215,23000000.0
2006-12-07 20:01:00,1.92224,1.92248,1.92223,1.92248,13000000.0
2006-12-07 20:02:00,1.92242,1.92244,1.92215,1.92244,20000000.0
2006-12-07 20:03:00,1.92248,1.92254,1.92229,1.92229,18000000.0
2006-12-07 20:04:00,1.92219,1.92245,1.92219,1.92245,27000000.0
2006-12-07 20:05:00,1.92242,1.92256,1.92235,1.92256,23000000.0
2006-12-07 20:06:00,1.92254,1.92254,1.92237,1.92241,13000000.0
2006-12-07 20:07:00,1.9224,1.9224,1.92205,1.92205,29000000.0
2006-12-07 20:08:00,1.92195,1.9222,1.92189,1.92213,15000000.0
2006-12-07 20:09:00,1.92213,1.92231,1.92213,1.92224,17000000.0
2006-12-07 20:10:00,1.92186,1.92205,1.92163,1.92205,8000000.0
2006-12-07 20:11:00,1.92207,1.92224,1.92192,1.92224,10000000.0
2006-12-07 20:12:00,1.92221,1.92223,1.92207,1.92223,15000000.0
2006-12-07 20:13:00,1.92232,1.92275,1.92214,1.92275,17000000.0
2006-12-07 20:14:00,1.92236,1.92294,1.92236,1.92294,15000000.0
2006-12-07 20:15:00,1.92307,1.92307,1.92272,1.92281,10000000.0
2006-12-07 20:16:00,1.92285,1.92301,1.92279,1.92301,22000000.0
2006-12-07 20:17:00,1.9231,1.92316,1.92264,1.92292,7000000.0
2006-12-07 20:18:00,1.9228,1.92285,1.92264,1.92266,24000000.0
2006-12-07 20:20:00,1.92258,1.92265,1.92244,1.92252,14000000.0
2006-12-07 20:21:00,1.92262,1.92262,1.92226,1.92226,7000000.0
2006-12-07 20:22:00,1.9223,1.92237,1.9223,1.92233,12000000.0
2006-12-07 20:23:00,1.92233,1.92265,1.92233,1.92265,8000000.0
2006-12-07 20:24:00,1.92257,1.92268,1.9225,1.92255,15000000.0
2006-12-07 20:25:00,1.92264,1.92286,1.92262,1.92262,16000000.0
2006-12-07 20:26:00,1.9227,1.92291,1.92267,1.92291,22000000.0
2006-12-07 20:27:00,1.92279,1.92279,1.92255,1.92262,11000000.0
2006-12-07 20:28:00,1.92266,1.92282,1.92259,1.9228,7000000.0
2006-12-07 20:30:00,1.92295,1.92295,1.92229,1.92229,27000000.0
2006-12-07 20:31:00,1.92251,1.92251,1.92189,1.9223,6000000.0
2006-12-07 20:32:00,1.92261,1.92265,1.92245,1.92245,20000000.0
2006-12-07 20:33:00,1.92247,1.92257,1.92234,1.92257,14000000.0
2006-12-07 20:34:00,1.92262,1.92262,1.92204,1.92204,28000000.0
2006-12-07 20:35:00,1.92215,1.92247,1.92215,1.92243,23000000.0
2006-12-07 20:36:00,1.92223,1.92231,1.92214,1.92231,11000000.0
2006-12-07 20:37:00,1.92268,1.92275,1.92265,1.92275,7000000.0
2006-12-07 20:38:00,1.92245,1.92247,1.92235,1.92247,10000000.0
2006-12-07 20:40:00,1.92244,1.92253,1.92238,1.92239,8000000.0
2006-12-07 20:42:00,1.92277,1.92332,1.92277,1.92306,15000000.0
2006-12-07 20:43:00,1.92294,1.92305,1.92266,1.92266,12000000.0
2006-12-07 20:44:00,1.92252,1.92265,1.92242,1.92265,7000000.0
2006-12-07 20:45:00,1.92269,1.92295,1.92269,1.92291,12000000.0
2006-12-07 20:46:00,1.92289,1.92295,1.92287,1.92294,9000000.0
2006-12-07 20:47:00,1.92316,1.92324,1.92304,1.92324,11000000.0
2006-12-07 20:48:00,1.92312,1.92313,1.92295,1.92301,11000000.0
2006-12-07 20:49:00,1.92313,1.92313,1.92304,1.9231,18000000.0
2006-12-07 20:50:00,1.92339,1.92353,1.92337,1.92353,7000000.0
2006-12-07 20:53:00,1.92356,1.92356,1.92347,1.92348,8000000.0
2006-12-07 20:54:00,1.9231,1.92326,1.9231,1.92326,10000000.0
2006-12-07 20:55:00,1.92322,1.92335,1.92322,1.92335,5000000.0
2006-12-07 20:56:00,1.92353,1.92353,1.92315,1.92315,8000000.0
2006-12-07 20:57:00,1.92309,1.92323,1.92309,1.92319,18000000.0
2006-12-07 20:58:00,1.92336,1.92353,1.92336,1.92353,14000000.0
2006-12-07 20:59:00,1.92338,1.92338,1.92323,1.92327,8000000.0
2006-12-07 21:00:00,1.92332,1.92337,1.92317,1.92317,7000000.0
2006-12-07 21:01:00,1.92314,1.92343,1.92314,1.92343,16000000.0
2006-12-07 21:02:00,1.92344,1.92367,1.92344,1.92367,8000000.0
2006-12-07 21:03:00,1.92348,1.92354,1.92342,1.92353,13000000.0
2006-12-07 21:04:00,1.92352,1.92357,1.92345,1.92357,8000000.0
2006-12-07 21:05:00,1.92369,1.92369,1.92355,1.92361,11000000.0
2006-12-07 21:07:00,1.92354,1.92359,1.92336,1.92337,7000000.0
2006-12-07 21:08:00,1.92343,1.92357,1.92343,1.92357,11000000.0
2006-12-07 21:09:00,1.92361,1.92361,1.92338,1.92338,9000000.0
2006-12-07 21:10:00,1.92339,1.92353,1.92335,1.92346,10000000.0
2006-12-07 21:11:00,1.92345,1.92364,1.92345,1.92363,8000000.0
2006-12-07 21:16:00,1.92365,1.92365,1.92339,1.92339,9000000.0
2006-12-07 21:17:00,1.9234,1.92362,1.92324,1.92362,7000000.0
2006-12-07 21:18:00,1.92368,1.92382,1.92368,1.92382,7000000.0
2006-12-07 21:19:00,1.92381,1.92381,1.92358,1.92364,8000000.0
2006-12-07 21:20:00,1.92378,1.92384,1.92374,1.92384,12000000.0
2006-12-07 21:21:00,1.92375,1.92378,1.92351,1.92378,8000000.0
2006-12-07 21:23:00,1.9237,1.92372,1.92354,1.9236,10000000.0
2006-12-07 21:24:00,1.92375,1.92375,1.92353,1.92361,11000000.0
2006-12-07 21:25:00,1.92341,1.92358,1.92337,1.92347,6000000.0
2006-12-07 21:26:00,1.92364,1.92369,1.92345,1.92345,10000000.0
2006-12-07 21:27:00,1.92342,1.92342,1.92326,1.92329,6000000.0
2006-12-07 21:28:00,1.92319,1.92319,1.92306,1.92309,20000000.0
2006-12-07 21:29:00,1.9233,1.92333,1.92305,1.92318,8000000.0
2006-12-07 21:30:00,1.92317,1.92324,1.92298,1.92298,9000000.0
2006-12-07 21:31:00,1.9228,1.92284,1.92264,1.92264,5000000.0
2006-12-07 21:32:00,1.92255,1.92255,1.92223,1.92223,7000000.0
2006-12-07 21:33:00,1.92217,1.92271,1.92216,1.92271,10000000.0
2006-12-07 21:34:00,1.92323,1.92403,1.92323,1.92403,10000000.0
2006-12-07 21:35:00,1.92377,1.92377,1.92292,1.92292,11000000.0
2006-12-07 21:36:00,1.9234,1.9234,1.92286,1.92286,11000000.0
2006-12-07 21:37:00,1.92299,1.9234,1.92299,1.9234,11000000.0
2006-12-07 21:38:00,1.92346,1.92346,1.92312,1.92322,26000000.0
2006-12-07 21:39:00,1.92278,1.92278,1.92238,1.9225,18000000.0
2006-12-07 21:40:00,1.92246,1.92289,1.92246,1.92258,12000000.0
2006-12-07 21:41:00,1.92273,1.923,1.92267,1.92282,7000000.0
2006-12-07 21:42:00,1.92272,1.92302,1.9227,1.92302,7000000.0
2006-12-07 21:43:00,1.92346,1.92355,1.92343,1.92355,11000000.0
2006-12-07 21:44:00,1.92361,1.92381,1.92358,1.92381,18000000.0
2006-12-07 21:45:00,1.92378,1.92392,1.92378,1.92391,7000000.0
2006-12-07 21:46:00,1.92382,1.92385,1.92373,1.92385,7000000.0
2006-12-07 21:47:00,1.92385,1.92402,1.92368,1.92402,6000000.0
2006-12-07 21:48:00,1.92421,1.92427,1.92407,1.92427,7000000.0
2006-12-07 21:49:00,1.9243,1.92434,1.92415,1.92415,8000000.0
2006-12-07 21:50:00,1.9241,1.92447,1.92376,1.92447,10000000.0
2006-12-07 21:51:00,1.92448,1.92448,1.92404,1.92404,7000000.0
2006-12-07 21:52:00,1.92404,1.92488,1.92398,1.92488,7000000.0
2006-12-07 21:53:00,1.92485,1.92489,1.92469,1.92469,8000000.0
2006-12-07 21:54:00,1.92489,1.92489,1.92484,1.92484,9000000.0
2006-12-07 21:55:00,1.92494,1.92528,1.92494,1.92528,11000000.0
2006-12-07 21:56:00,1.9255,1.92556,1.92543,1.92553,11000000.0
2006-12-07 21:57:00,1.92544,1.92643,1.9252,1.92643,13000000.0
2006-12-07 21:58:00,1.92766,1.92766,1.92704,1.92753,6000000.0
2006-12-07 21:59:00,1.92779,1.92792,1.92746,1.92749,25000000.0
2006-12-07 22:00:00,1.92676,1.92696,1.92634,1.92647,12000000.0
2006-12-07 22:01:00,1.92725,1.92733,1.92719,1.92733,6000000.0
2006-12-07 22:02:00,1.92741,1.92741,1.92715,1.92715,11000000.0
2006-12-07 22:03:00,1.92756,1.92786,1.92756,1.92773,9000000.0
2006-12-07 22:04:00,1.92799,1.92799,1.9275,1.9275,11000000.0
2006-12-07 22:05:00,1.92753,1.92753,1.92675,1.92675,5000000.0
2006-12-07 22:06:00,1.92637,1.92664,1.92622,1.92664,8000000.0
2006-12-07 22:07:00,1.92653,1.92653,1.92628,1.92649,15000000.0
2006-12-07 22:08:00,1.92683,1.92837,1.92683,1.92837,6000000.0
2006-12-07 22:09:00,1.92864,1.92864,1.92793,1.92822,13000000.0
2006-12-07 22:10:00,1.92839,1.92944,1.92836,1.92944,9000000.0
2006-12-07 22:11:00,1.9295,1.9295,1.92824,1.92824,8000000.0
2006-12-07 22:12:00,1.92777,1.92777,1.92708,1.92708,15000000.0
2006-12-07 22:13:00,1.92724,1.9277,1.92723,1.9277,10000000.0
2006-12-07 22:14:00,1.92764,1.92771,1.9272,1.9272,13000000.0
2006-12-07 22:15:00,1.92752,1.92792,1.92752,1.92792,7000000.0
2006-12-07 22:16:00,1.92783,1.92797,1.9278,1.92794,8000000.0
2006-12-07 22:17:00,1.92771,1.92777,1.92767,1.92777,16000000.0
2006-12-07 22:18:00,1.92777,1.92796,1.92756,1.92796,5000000.0
2006-12-07 22:19:00,1.92821,1.92857,1.9282,1.92857,6000000.0
2006-12-07 22:20:00,1.92846,1.9286,1.92811,1.92848,7000000.0
2006-12-07 22:21:00,1.9279,1.92792,1.92768,1.92792,11000000.0
2006-12-07 22:22:00,1.92813,1.92852,1.92813,1.92852,8000000.0
2006-12-07 22:23:00,1.92844,1.92859,1.92797,1.92797,15000000.0
2006-12-07 22:24:00,1.92772,1.92772,1.92726,1.92726,10000000.0
2006-12-07 22:25:00,1.92757,1.92799,1.92757,1.92799,5000000.0
2006-12-07 22:26:00,1.92808,1.92808,1.92747,1.92747,10000000.0
2006-12-07 22:27:00,1.9275,1.92753,1.92733,1.92733,10000000.0
2006-12-07 22:28:00,1.92698,1.92698,1.92668,1.92668,8000000.0
2006-12-07 22:29:00,1.92671,1.9272,1.92671,1.9272,7000000.0
2006-12-07 22:30:00,1.92767,1.92767,1.9276,1.92763,5000000.0
2006-12-07 22:31:00,1.9276,1.9276,1.92728,1.92728,7000000.0
2006-12-07 22:32:00,1.92726,1.92739,1.9272,1.92734,7000000.0
2006-12-07 22:33:00,1.9273,1.9273,1.92673,1.92673,6000000.0
2006-12-07 22:34:00,1.92675,1.92742,1.92675,1.92716,47000000.0
2006-12-07 22:35:00,1.92733,1.92751,1.92724,1.92751,8000000.0
2006-12-07 22:36:00,1.92697,1.92765,1.92697,1.92765,7000000.0
2006-12-07 22:37:00,1.92769,1.92775,1.92761,1.92761,28000000.0
2006-12-07 22:40:00,1.92742,1.92744,1.92728,1.92728,9000000.0
2006-12-07 22:41:00,1.92742,1.92742,1.92713,1.92713,16000000.0
2006-12-07 22:42:00,1.92712,1.92766,1.92712,1.92738,9000000.0
2006-12-07 22:43:00,1.92744,1.92752,1.92732,1.92752,11000000.0
2006-12-07 22:44:00,1.92757,1.92757,1.9275,1.92754,8000000.0
2006-12-07 22:45:00,1.9275,1.9275,1.92736,1.92736,12000000.0
2006-12-07 22:46:00,1.92735,1.92758,1.92727,1.92727,9000000.0
2006-12-07 22:47:00,1.92762,1.92784,1.92762,1.92784,16000000.0
2006-12-07 22:48:00,1.92806,1.92875,1.92806,1.92875,11000000.0
2006-12-07 22:49:00,1.92905,1.92941,1.92905,1.92941,12000000.0
2006-12-07 22:50:00,1.9292,1.92956,1.92905,1.92905,16000000.0
2006-12-07 22:51:00,1.92938,1.92952,1.92929,1.92947,7000000.0
2006-12-07 22:52:00,1.92916,1.92976,1.92916,1.92976,5000000.0
2006-12-07 22:53:00,1.9296,1.93005,1.9296,1.92998,8000000.0
2006-12-07 22:54:00,1.92994,1.93,1.92976,1.93,7000000.0
2006-12-07 22:55:00,1.9302,1.93024,1.92983,1.93004,8000000.0
2006-12-07 22:56:00,1.93033,1.9307,1.93017,1.9307,8000000.0
2006-12-07 22:57:00,1.93052,1.93085,1.93025,1.93073,10000000.0
2006-12-07 22:58:00,1.93115,1.93153,1.93115,1.93139,7000000.0
2006-12-07 22:59:00,1.93128,1.93201,1.93128,1.93201,9000000.0
2006-12-07 23:00:00,1.9319,1.93198,1.93182,1.93182,12000000.0
2006-12-07 23:01:00,1.93195,1.93225,1.93195,1.93216,9000000.0
2006-12-07 23:02:00,1.93189,1.93194,1.93139,1.9317,7000000.0
2006-12-07 23:03:00,1.93104,1.93196,1.93104,1.93196,12000000.0
2006-12-07 23:04:00,1.93204,1.93225,1.93203,1.93225,9000000.0
2006-12-07 23:05:00,1.93213,1.93213,1.9319,1.9319,11000000.0
2006-12-07 23:06:00,1.93155,1.93155,1.93132,1.93132,5000000.0
2006-12-07 23:07:00,1.93137,1.93144,1.93117,1.93144,8000000.0
2006-12-07 23:09:00,1.9314,1.93153,1.93136,1.93136,7000000.0
2006-12-07 23:11:00,1.93146,1.93154,1.93127,1.93127,8000000.0
2006-12-07 23:12:00,1.93063,1.93063,1.93001,1.93039,8000000.0
2006-12-07 23:13:00,1.93076,1.93076,1.93063,1.93072,7000000.0
2006-12-07 23:14:00,1.93108,1.93136,1.93108,1.93134,9000000.0
2006-12-07 23:15:00,1.93097,1.93105,1.93089,1.93105,8000000.0
2006-12-07 23:16:00,1.93125,1.93142,1.9312,1.93142,9000000.0
2006-12-07 23:17:00,1.93131,1.93139,1.93106,1.93106,7000000.0
2006-12-07 23:18:00,1.93065,1.93099,1.93035,1.93099,7000000.0
2006-12-07 23:19:00,1.93106,1.93106,1.93068,1.93102,9000000.0
2006-12-07 23:20:00,1.93082,1.93082,1.93049,1.93063,9000000.0
2006-12-07 23:21:00,1.93116,1.93131,1.93116,1.93131,5000000.0
2006-12-07 23:22:00,1.93097,1.9316,1.93097,1.9316,7000000.0
2006-12-07 23:23:00,1.93181,1.93181,1.93147,1.93147,6000000.0
2006-12-07 23:24:00,1.93116,1.93135,1.93113,1.93131,9000000.0
2006-12-07 23:25:00,1.93155,1.93169,1.93155,1.93169,10000000.0
2006-12-07 23:26:00,1.93167,1.93167,1.93154,1.9316,5000000.0
2006-12-07 23:27:00,1.93128,1.93128,1.93114,1.93127,5000000.0
2006-12-07 23:28:00,1.93096,1.93096,1.93069,1.93069,7000000.0
2006-12-07 23:29:00,1.93028,1.93053,1.93018,1.93053,25000000.0
2006-12-07 23:30:00,1.92998,1.93057,1.92989,1.93057,7000000.0
2006-12-07 23:31:00,1.93014,1.93045,1.92994,1.93045,14000000.0
2006-12-07 23:32:00,1.93047,1.93047,1.93023,1.93023,9000000.0
2006-12-07 23:33:00,1.93011,1.93025,1.92996,1.92996,5000000.0
2006-12-07 23:34:00,1.92995,1.93028,1.92995,1.9301,6000000.0
2006-12-07 23:35:00,1.93025,1.93025,1.93001,1.93001,12000000.0
2006-12-07 23:36:00,1.93003,1.93051,1.92977,1.93051,9000000.0
2006-12-07 23:37:00,1.93027,1.93027,1.9298,1.93014,8000000.0
2006-12-07 23:38:00,1.92983,1.93054,1.92983,1.93054,8000000.0
2006-12-07 23:39:00,1.93029,1.93065,1.93021,1.93041,11000000.0
2006-12-07 23:40:00,1.93016,1.93051,1.93016,1.93024,21000000.0
2006-12-07 23:41:00,1.93053,1.93053,1.9301,1.93024,7000000.0
2006-12-07 23:42:00,1.93002,1.93002,1.9296,1.9296,19000000.0
2006-12-07 23:43:00,1.93006,1.9303,1.93006,1.93021,7000000.0
2006-12-07 23:44:00,1.93022,1.93024,1.93008,1.9301,8000000.0
2006-12-07 23:45:00,1.93012,1.9304,1.93012,1.93037,7000000.0
2006-12-07 23:46:00,1.93022,1.93025,1.93019,1.93024,8000000.0
2006-12-07 23:47:00,1.93065,1.93069,1.93024,1.93024,7000000.0
2006-12-07 23:48:00,1.93047,1.93088,1.93046,1.93088,8000000.0
2006-12-07 23:49:00,1.93087,1.93087,1.93046,1.93046,8000000.0
2006-12-07 23:50:00,1.93045,1.93091,1.93045,1.93078,8000000.0
2006-12-07 23:51:00,1.93076,1.93076,1.93028,1.93028,7000000.0
2006-12-07 23:52:00,1.9308,1.93122,1.9308,1.93122,7000000.0
2006-12-07 23:53:00,1.93099,1.93126,1.93099,1.93112,10000000.0
2006-12-07 23:54:00,1.93084,1.93118,1.93084,1.93104,7000000.0
2006-12-07 23:55:00,1.93105,1.93105,1.9306,1.93071,9000000.0
2006-12-07 23:56:00,1.93087,1.93125,1.93084,1.93111,12000000.0
2006-12-07 23:57:00,1.93145,1.93145,1.93114,1.93114,6000000.0
2006-12-07 23:58:00,1.93075,1.93075,1.92992,1.92992,8000000.0
2006-12-07 23:59:00,1.93003,1.93017,1.92994,1.93017,6000000.0
2006-12-08 00:00:00,1.93024,1.93024,1.93001,1.93022,7000000.0
2006-12-08 00:01:00,1.93031,1.93031,1.93002,1.93022,8000000.0
2006-12-08 00:02:00,1.93004,1.93004,1.92935,1.92939,9000000.0
2006-12-08 00:03:00,1.92983,1.93044,1.92983,1.93044,5000000.0
2006-12-08 00:04:00,1.93013,1.93049,1.93013,1.93037,10000000.0
2006-12-08 00:05:00,1.9304,1.9304,1.92976,1.92988,9000000.0
2006-12-08 00:06:00,1.92965,1.92991,1.92965,1.92984,8000000.0
2006-12-08 00:07:00,1.93,1.93005,1.92958,1.92976,9000000.0
2006-12-08 00:08:00,1.92956,1.92983,1.92954,1.92983,8000000.0
2006-12-08 00:09:00,1.93004,1.93012,1.9298,1.92981,9000000.0
2006-12-08 00:10:00,1.92971,1.92991,1.92951,1.92951,23000000.0
2006-12-08 00:11:00,1.92986,1.93008,1.92986,1.93008,11000000.0
2006-12-08 00:12:00,1.93039,1.93039,1.9301,1.93011,9000000.0
2006-12-08 00:13:00,1.93024,1.93032,1.93024,1.9303,8000000.0
2006-12-08 00:14:00,1.93008,1.93024,1.93005,1.93007,7000000.0
2006-12-08 00:15:00,1.92997,1.92997,1.92952,1.92976,10000000.0
2006-12-08 00:16:00,1.92958,1.92981,1.92958,1.92981,9000000.0
2006-12-08 00:17:00,1.92957,1.93004,1.92957,1.93004,7000000.0
2006-12-08 00:18:00,1.93,1.9303,1.93,1.9303,8000000.0
2006-12-08 00:19:00,1.931,1.93121,1.93086,1.93105,11000000.0
2006-12-08 00:20:00,1.93118,1.93169,1.93118,1.93169,9000000.0
2006-12-08 00:21:00,1.93152,1.93168,1.93138,1.93168,8000000.0
2006-12-08 00:22:00,1.93152,1.93153,1.93125,1.93135,7000000.0
2006-12-08 00:23:00,1.9313,1.93135,1.9312,1.93135,7000000.0
2006-12-08 00:24:00,1.93136,1.93149,1.9313,1.93133,8000000.0
2006-12-08 00:25:00,1.93149,1.93153,1.93122,1.93153,11000000.0
2006-12-08 00:26:00,1.93185,1.9319,1.93163,1.9319,7000000.0
2006-12-08 00:27:00,1.93161,1.93161,1.93144,1.93144,10000000.0
2006-12-08 00:28:00,1.93141,1.9317,1.93141,1.93147,8000000.0
2006-12-08 00:29:00,1.93173,1.93186,1.93172,1.93182,6000000.0
2006-12-08 00:30:00,1.93186,1.932,1.93186,1.93192,7000000.0
2006-12-08 00:31:00,1.93178,1.93191,1.93159,1.93191,7000000.0
2006-12-08 00:32:00,1.93184,1.93195,1.93145,1.93163,7000000.0
2006-12-08 00:33:00,1.93161,1.93173,1.93151,1.93173,7000000.0
2006-12-08 00:34:00,1.93181,1.93194,1.93175,1.93191,7000000.0
2006-12-08 00:35:00,1.93204,1.93221,1.93197,1.93197,6000000.0
2006-12-08 00:36:00,1.93213,1.93213,1.9319,1.93205,5000000.0
2006-12-08 00:37:00,1.932,1.932,1.93147,1.93149,6000000.0
2006-12-08 00:38:00,1.93092,1.93102,1.93075,1.93095,7000000.0
2006-12-08 00:39:00,1.93066,1.93106,1.93066,1.93066,10000000.0
2006-12-08 00:40:00,1.9301,1.93042,1.9301,1.93042,7000000.0
2006-12-08 00:41:00,1.93032,1.93038,1.93016,1.93038,6000000.0
2006-12-08 00:42:00,1.93052,1.93073,1.9305,1.93073,8000000.0
2006-12-08 00:43:00,1.93069,1.93076,1.93061,1.93072,8000000.0
2006-12-08 00:44:00,1.93068,1.93079,1.93018,1.93061,11000000.0
2006-12-08 00:45:00,1.9306,1.93078,1.9306,1.93071,7000000.0
2006-12-08 00:46:00,1.9307,1.93081,1.93067,1.93074,10000000.0
2006-12-08 00:47:00,1.93072,1.93072,1.93056,1.93056,7000000.0
2006-12-08 00:48:00,1.93058,1.93076,1.93055,1.93076,8000000.0
2006-12-08 00:49:00,1.93068,1.93068,1.93044,1.93052,5000000.0
2006-12-08 00:50:00,1.93037,1.93062,1.93037,1.93048,10000000.0
2006-12-08 00:51:00,1.93044,1.93047,1.93022,1.93022,9000000.0
2006-12-08 00:52:00,1.93013,1.93018,1.92985,1.92985,7000000.0
2006-12-08 00:53:00,1.92982,1.92998,1.92951,1.92957,11000000.0
2006-12-08 00:54:00,1.92946,1.93014,1.92944,1.93014,10000000.0
2006-12-08 00:55:00,1.93019,1.93021,1.93008,1.93018,7000000.0
2006-12-08 00:56:00,1.93013,1.93023,1.93005,1.93017,6000000.0
2006-12-08 00:57:00,1.92992,1.92992,1.92927,1.92927,8000000.0
2006-12-08 00:58:00,1.92845,1.92845,1.92748,1.92748,10000000.0
2006-12-08 00:59:00,1.92777,1.92865,1.92777,1.92865,7000000.0
2006-12-08 01:00:00,1.9286,1.92879,1.92847,1.92873,19000000.0
2006-12-08 01:01:00,1.9287,1.9287,1.92808,1.92808,12000000.0
2006-12-08 01:02:00,1.92836,1.92866,1.92836,1.92864,8000000.0
2006-12-08 01:03:00,1.92871,1.92871,1.92841,1.92844,7000000.0
2006-12-08 01:04:00,1.92821,1.92821,1.92721,1.92721,8000000.0
2006-12-08 01:05:00,1.92711,1.92745,1.92711,1.92745,7000000.0
2006-12-08 01:06:00,1.92779,1.92839,1.92779,1.92839,8000000.0
2006-12-08 01:07:00,1.92818,1.92865,1.92818,1.92841,11000000.0
2006-12-08 01:08:00,1.92852,1.92861,1.92829,1.92833,10000000.0
2006-12-08 01:09:00,1.92832,1.92832,1.92755,1.92755,8000000.0
2006-12-08 01:10:00,1.92753,1.92789,1.92753,1.92789,10000000.0
2006-12-08 01:11:00,1.92782,1.92782,1.92745,1.92745,11000000.0
2006-12-08 01:12:00,1.92758,1.92804,1.92758,1.92787,8000000.0
2006-12-08 01:13:00,1.92804,1.92814,1.92799,1.92799,8000000.0
2006-12-08 01:15:00,1.92815,1.92865,1.92815,1.92839,10000000.0
2006-12-08 01:16:00,1.92826,1.92839,1.9282,1.92837,8000000.0
2006-12-08 01:17:00,1.92843,1.92874,1.92843,1.92844,11000000.0
2006-12-08 01:18:00,1.92846,1.92873,1.92829,1.92873,10000000.0
2006-12-08 01:19:00,1.92904,1.92904,1.92874,1.92874,11000000.0
2006-12-08 01:21:00,1.92855,1.92876,1.92855,1.9286,7000000.0
2006-12-08 01:22:00,1.92855,1.92879,1.9285,1.92852,7000000.0
2006-12-08 01:23:00,1.92845,1.92859,1.92845,1.92845,8000000.0
2006-12-08 01:24:00,1.92774,1.92774,1.92757,1.92758,7000000.0
2006-12-08 01:25:00,1.92747,1.92764,1.92737,1.92764,8000000.0
2006-12-08 01:26:00,1.92749,1.92749,1.92727,1.92727,14000000.0
2006-12-08 01:27:00,1.9273,1.9273,1.92703,1.92703,15000000.0
2006-12-08 01:28:00,1.92695,1.92739,1.92686,1.92739,9000000.0
2006-12-08 01:29:00,1.92729,1.92751,1.92729,1.9275,10000000.0
2006-12-08 01:30:00,1.92734,1.92747,1.92729,1.92747,10000000.0
2006-12-08 01:31:00,1.92756,1.92758,1.92726,1.92726,7000000.0
2006-12-08 01:32:00,1.92731,1.92796,1.92729,1.92763,18000000.0
2006-12-08 01:33:00,1.92795,1.92795,1.92783,1.92794,6000000.0
2006-12-08 01:34:00,1.92794,1.92794,1.92785,1.92785,16000000.0
2006-12-08 01:37:00,1.9279,1.9279,1.9276,1.92764,5000000.0
2006-12-08 01:38:00,1.92735,1.92762,1.92735,1.92761,12000000.0
2006-12-08 01:39:00,1.92768,1.92773,1.92767,1.92771,12000000.0
2006-12-08 01:40:00,1.92775,1.92791,1.92771,1.92771,7000000.0
2006-12-08 01:41:00,1.92794,1.928,1.92794,1.92794,11000000.0
2006-12-08 01:42:00,1.92788,1.92788,1.92771,1.92784,7000000.0
2006-12-08 01:44:00,1.92797,1.92801,1.9276,1.9276,7000000.0
2006-12-08 01:45:00,1.92755,1.92802,1.92755,1.92802,7000000.0
2006-12-08 01:46:00,1.92817,1.9283,1.92812,1.92813,7000000.0
2006-12-08 01:48:00,1.92817,1.92829,1.92816,1.92824,7000000.0
2006-12-08 01:49:00,1.92818,1.92818,1.9279,1.92794,8000000.0
2006-12-08 01:50:00,1.92806,1.92813,1.92785,1.92785,10000000.0
2006-12-08 01:51:00,1.92786,1.92821,1.92784,1.92821,16000000.0
2006-12-08 01:52:00,1.92845,1.92908,1.92845,1.92908,13000000.0
2006-12-08 01:53:00,1.92948,1.9298,1.92936,1.9298,7000000.0
2006-12-08 01:54:00,1.92986,1.93025,1.92986,1.93019,9000000.0
2006-12-08 01:55:00,1.92963,1.92974,1.92958,1.92961,11000000.0
2006-12-08 01:56:00,1.92977,1.9299,1.92976,1.9299,17000000.0
2006-12-08 01:57:00,1.92987,1.92996,1.92984,1.9299,13000000.0
2006-12-08 01:59:00,1.92988,1.92988,1.92961,1.92985,7000000.0
2006-12-08 02:00:00,1.92995,1.93001,1.9299,1.92999,10000000.0
2006-12-08 02:01:00,1.92985,1.92996,1.92976,1.9299,8000000.0
2006-12-08 02:02:00,1.92998,1.93053,1.92988,1.93053,7000000.0
2006-12-08 02:03:00,1.93103,1.93105,1.92907,1.93064,10000000.0
2006-12-08 02:04:00,1.93055,1.93068,1.93055,1.93066,7000000.0
2006-12-08 02:05:00,1.93061,1.93091,1.93055,1.93091,10000000.0
2006-12-08 02:06:00,1.93111,1.9312,1.93094,1.93094,10000000.0
2006-12-08 02:07:00,1.93087,1.93106,1.9308,1.9308,8000000.0
2006-12-08 02:08:00,1.93083,1.93112,1.93083,1.93112,8000000.0
2006-12-08 02:09:00,1.93123,1.93148,1.93123,1.93143,7000000.0
2006-12-08 02:11:00,1.93151,1.93158,1.93145,1.93147,8000000.0
2006-12-08 02:12:00,1.93138,1.9316,1.93133,1.9316,8000000.0
2006-12-08 02:13:00,1.9316,1.93163,1.93155,1.93155,7000000.0
2006-12-08 02:14:00,1.93139,1.93155,1.93139,1.93139,9000000.0
2006-12-08 02:15:00,1.93121,1.93138,1.93117,1.93138,8000000.0
2006-12-08 02:16:00,1.93142,1.93142,1.93117,1.93117,8000000.0
2006-12-08 02:17:00,1.93128,1.93149,1.93128,1.93149,6000000.0
2006-12-08 02:18:00,1.93127,1.93148,1.93124,1.93124,7000000.0
2006-12-08 02:21:00,1.93115,1.9312,1.93107,1.93111,7000000.0
2006-12-08 02:22:00,1.93083,1.93083,1.92997,1.92997,8000000.0
2006-12-08 02:23:00,1.92993,1.93012,1.92993,1.92994,10000000.0
2006-12-08 02:24:00,1.92988,1.93018,1.92984,1.93018,11000000.0
2006-12-08 02:25:00,1.93002,1.93056,1.93002,1.9304,11000000.0
2006-12-08 02:26:00,1.93011,1.93013,1.93004,1.93011,8000000.0
2006-12-08 02:27:00,1.93019,1.93034,1.93005,1.93023,9000000.0
2006-12-08 02:28:00,1.93059,1.93059,1.93021,1.9304,10000000.0
2006-12-08 02:29:00,1.93031,1.93057,1.93024,1.93057,7000000.0
2006-12-08 02:30:00,1.93056,1.93056,1.93046,1.93046,5000000.0
2006-12-08 02:31:00,1.93015,1.9302,1.93006,1.93007,8000000.0
2006-12-08 02:32:00,1.93034,1.93042,1.93025,1.93035,8000000.0
2006-12-08 02:33:00,1.93022,1.93057,1.93022,1.93057,8000000.0
2006-12-08 02:34:00,1.93049,1.93049,1.93034,1.93047,7000000.0
2006-12-08 02:35:00,1.93044,1.93048,1.93028,1.93029,11000000.0
2006-12-08 02:36:00,1.92999,1.93027,1.92999,1.93014,7000000.0
2006-12-08 02:37:00,1.93013,1.9302,1.93005,1.93012,7000000.0
2006-12-08 02:38:00,1.93002,1.93028,1.93002,1.93017,7000000.0
2006-12-08 02:39:00,1.92971,1.93046,1.92971,1.93006,8000000.0
2006-12-08 02:40:00,1.93043,1.93072,1.93043,1.93064,7000000.0
2006-12-08 02:41:00,1.93075,1.93084,1.93058,1.93078,8000000.0
2006-12-08 02:42:00,1.93095,1.93111,1.93095,1.93095,8000000.0
2006-12-08 02:43:00,1.9307,1.93083,1.93065,1.93067,9000000.0
2006-12-08 02:44:00,1.93061,1.93078,1.93058,1.93058,7000000.0
2006-12-08 02:45:00,1.93029,1.9304,1.93005,1.9304,8000000.0
2006-12-08 02:46:00,1.93037,1.93045,1.93028,1.93045,8000000.0
2006-12-08 02:47:00,1.93049,1.93078,1.93049,1.93073,9000000.0
2006-12-08 02:48:00,1.93037,1.93037,1.92983,1.93012,8000000.0
2006-12-08 02:49:00,1.92996,1.93039,1.92996,1.93039,11000000.0
2006-12-08 02:50:00,1.93037,1.93059,1.93019,1.93019,7000000.0
2006-12-08 02:51:00,1.9302,1.93073,1.9302,1.93073,8000000.0
2006-12-08 02:53:00,1.93091,1.93117,1.93091,1.93117,8000000.0
2006-12-08 02:54:00,1.93117,1.93117,1.93092,1.93106,8000000.0
2006-12-08 02:55:00,1.93098,1.93098,1.93079,1.93091,8000000.0
2006-12-08 02:56:00,1.93105,1.93105,1.93096,1.93096,7000000.0
2006-12-08 02:57:00,1.93112,1.93119,1.93081,1.93119,8000000.0
2006-12-08 02:58:00,1.9313,1.9315,1.9313,1.93142,6000000.0
2006-12-08 02:59:00,1.9312,1.93135,1.93119,1.93124,9000000.0
2006-12-08 03:00:00,1.93114,1.93116,1.93096,1.93116,6000000.0
2006-12-08 03:01:00,1.9311,1.9311,1.93061,1.93061,8000000.0
2006-12-08 03:02:00,1.93084,1.93084,1.93047,1.93072,11000000.0
2006-12-08 03:03:00,1.93058,1.93058,1.93022,1.93026,7000000.0
2006-12-08 03:04:00,1.93014,1.93026,1.92985,1.93021,7000000.0
2006-12-08 03:05:00,1.93021,1.93033,1.92996,1.93033,8000000.0
2006-12-08 03:06:00,1.93014,1.93014,1.92933,1.92938,8000000.0
2006-12-08 03:07:00,1.92932,1.92953,1.92932,1.92953,8000000.0
2006-12-08 03:08:00,1.92956,1.92958,1.92916,1.92916,5000000.0
2006-12-08 03:09:00,1.92875,1.92892,1.92832,1.92832,8000000.0
2006-12-08 03:10:00,1.92869,1.92877,1.92868,1.92869,7000000.0
2006-12-08 03:11:00,1.92856,1.92871,1.92852,1.92871,10000000.0
2006-12-08 03:12:00,1.92871,1.92871,1.9284,1.9284,7000000.0
2006-12-08 03:13:00,1.92827,1.92827,1.92801,1.92801,11000000.0
2006-12-08 03:14:00,1.92823,1.92835,1.92795,1.92835,11000000.0
2006-12-08 03:15:00,1.9284,1.9285,1.9283,1.9285,7000000.0
2006-12-08 03:16:00,1.92853,1.92854,1.92792,1.92792,7000000.0
2006-12-08 03:18:00,1.928,1.9282,1.928,1.92814,10000000.0
2006-12-08 03:19:00,1.928,1.928,1.92784,1.92791,6000000.0
2006-12-08 03:20:00,1.92825,1.92825,1.92786,1.92786,7000000.0
2006-12-08 03:21:00,1.92809,1.92825,1.92787,1.92805,7000000.0
2006-12-08 03:22:00,1.928,1.928,1.92771,1.92772,7000000.0
2006-12-08 03:23:00,1.92737,1.92739,1.92713,1.92733,7000000.0
2006-12-08 03:24:00,1.92759,1.92759,1.92559,1.92738,8000000.0
2006-12-08 03:25:00,1.92743,1.92778,1.92743,1.92778,8000000.0
2006-12-08 03:26:00,1.9276,1.92763,1.92735,1.92735,11000000.0
2006-12-08 03:27:00,1.92744,1.92767,1.92744,1.92762,8000000.0
2006-12-08 03:28:00,1.92763,1.92763,1.92745,1.92755,10000000.0
2006-12-08 03:29:00,1.92754,1.92784,1.92741,1.92741,11000000.0
2006-12-08 03:30:00,1.92758,1.92758,1.92716,1.92719,7000000.0
2006-12-08 03:31:00,1.92704,1.92709,1.92692,1.92692,9000000.0
2006-12-08 03:32:00,1.92692,1.92731,1.92692,1.92731,6000000.0
2006-12-08 03:33:00,1.9273,1.92739,1.92723,1.92723,7000000.0
2006-12-08 03:34:00,1.92717,1.9274,1.92717,1.92728,8000000.0
2006-12-08 03:35:00,1.92727,1.92764,1.92727,1.92743,10000000.0
2006-12-08 03:36:00,1.92734,1.92734,1.92693,1.92693,5000000.0
2006-12-08 03:37:00,1.92707,1.92707,1.92688,1.92688,9000000.0
2006-12-08 03:38:00,1.92683,1.92683,1.92664,1.92681,7000000.0
2006-12-08 03:39:00,1.92672,1.92672,1.92595,1.92595,8000000.0
2006-12-08 03:40:00,1.92632,1.92638,1.92624,1.92631,7000000.0
2006-12-08 03:41:00,1.92631,1.92631,1.92594,1.92594,10000000.0
2006-12-08 03:42:00,1.92562,1.92569,1.92549,1.92556,10000000.0
2006-12-08 03:43:00,1.92534,1.9255,1.92524,1.92524,8000000.0
2006-12-08 03:44:00,1.92486,1.925,1.92283,1.925,5000000.0
2006-12-08 03:45:00,1.92531,1.92531,1.92506,1.92506,8000000.0
2006-12-08 03:46:00,1.92499,1.92527,1.92499,1.92527,7000000.0
2006-12-08 03:47:00,1.9254,1.92566,1.9254,1.9255,7000000.0
2006-12-08 03:48:00,1.92599,1.92613,1.92599,1.92606,3000000.0
2006-12-08 03:49:00,1.92635,1.9266,1.92632,1.9266,8000000.0
2006-12-08 03:50:00,1.92633,1.92662,1.92631,1.92661,8000000.0
2006-12-08 03:51:00,1.9266,1.9266,1.92639,1.92639,9000000.0
2006-12-08 03:53:00,1.92644,1.92676,1.92641,1.92671,10000000.0
2006-12-08 03:54:00,1.92653,1.92656,1.92622,1.92622,7000000.0
2006-12-08 03:55:00,1.92661,1.92671,1.92649,1.92657,7000000.0
2006-12-08 03:56:00,1.92657,1.92676,1.92641,1.92676,7000000.0
2006-12-08 03:57:00,1.92664,1.92681,1.92658,1.92681,8000000.0
2006-12-08 03:58:00,1.9267,1.92673,1.92478,1.9265,7000000.0
2006-12-08 03:59:00,1.92649,1.92653,1.92637,1.92639,7000000.0
2006-12-08 04:00:00,1.92662,1.92662,1.92639,1.92656,6000000.0
2006-12-08 04:01:00,1.92659,1.92669,1.9264,1.92669,7000000.0
2006-12-08 04:02:00,1.92653,1.92666,1.92653,1.92661,8000000.0
2006-12-08 04:03:00,1.92646,1.92668,1.92631,1.92667,8000000.0
2006-12-08 04:05:00,1.92688,1.92724,1.92688,1.92697,8000000.0
2006-12-08 04:06:00,1.92672,1.92697,1.92671,1.92692,9000000.0
2006-12-08 04:07:00,1.92713,1.92713,1.92637,1.92637,11000000.0
2006-12-08 04:08:00,1.92583,1.92583,1.92573,1.92573,2000000.0
2006-12-08 04:09:00,1.92556,1.92556,1.92533,1.92535,7000000.0
2006-12-08 04:10:00,1.92533,1.92564,1.92533,1.92564,8000000.0
2006-12-08 04:11:00,1.92541,1.92554,1.9254,1.92546,7000000.0
2006-12-08 04:12:00,1.92527,1.92541,1.92527,1.92527,7000000.0
2006-12-08 04:13:00,1.92522,1.92522,1.92492,1.92492,8000000.0
2006-12-08 04:14:00,1.92464,1.9248,1.92442,1.92445,7000000.0
2006-12-08 04:16:00,1.92445,1.92468,1.92445,1.92454,7000000.0
2006-12-08 04:17:00,1.92451,1.92451,1.92412,1.92413,7000000.0
2006-12-08 04:18:00,1.92402,1.92423,1.92399,1.92399,8000000.0
2006-12-08 04:19:00,1.9243,1.9243,1.92393,1.92402,8000000.0
2006-12-08 04:20:00,1.92393,1.92426,1.92384,1.92426,10000000.0
2006-12-08 04:21:00,1.92405,1.92433,1.92403,1.92403,8000000.0
2006-12-08 04:22:00,1.92393,1.92422,1.92393,1.924,9000000.0
2006-12-08 04:24:00,1.92377,1.92403,1.92377,1.92403,9000000.0
2006-12-08 04:25:00,1.92402,1.92402,1.92368,1.92369,7000000.0
2006-12-08 04:26:00,1.92367,1.9241,1.92367,1.9241,7000000.0
2006-12-08 04:27:00,1.92437,1.92449,1.92436,1.9244,8000000.0
2006-12-08 04:28:00,1.92445,1.92456,1.92435,1.92448,7000000.0
2006-12-08 04:29:00,1.92405,1.92436,1.92388,1.92388,8000000.0
2006-12-08 04:30:00,1.92343,1.92386,1.92338,1.92386,9000000.0
2006-12-08 04:31:00,1.92383,1.92383,1.92351,1.92351,10000000.0
2006-12-08 04:32:00,1.92347,1.92354,1.92317,1.92347,9000000.0
2006-12-08 04:33:00,1.92359,1.92403,1.92359,1.92391,8000000.0
2006-12-08 04:34:00,1.9236,1.9239,1.9236,1.92389,7000000.0
2006-12-08 04:35:00,1.92444,1.9249,1.92444,1.92489,7000000.0
2006-12-08 04:36:00,1.92462,1.92469,1.92453,1.92469,6000000.0
2006-12-08 04:37:00,1.92468,1.92471,1.92448,1.92465,11000000.0
2006-12-08 04:38:00,1.92483,1.9251,1.9247,1.9251,9000000.0
2006-12-08 04:39:00,1.92484,1.92484,1.92441,1.92455,9000000.0
2006-12-08 04:40:00,1.92459,1.92459,1.92432,1.92432,9000000.0
2006-12-08 04:41:00,1.9243,1.92434,1.92419,1.92434,8000000.0
2006-12-08 04:42:00,1.9243,1.92432,1.92417,1.92429,7000000.0
2006-12-08 04:43:00,1.9245,1.9245,1.92403,1.92412,11000000.0
2006-12-08 04:44:00,1.92458,1.92466,1.92446,1.92466,9000000.0
2006-12-08 04:45:00,1.92428,1.92444,1.92412,1.92444,8000000.0
2006-12-08 04:46:00,1.9243,1.92446,1.9243,1.92446,6000000.0
2006-12-08 04:47:00,1.92457,1.92462,1.92447,1.92447,6000000.0
2006-12-08 04:48:00,1.9245,1.9245,1.92434,1.92443,7000000.0
2006-12-08 04:49:00,1.92452,1.92452,1.92392,1.92392,11000000.0
2006-12-08 04:50:00,1.92381,1.92397,1.92381,1.92394,7000000.0
2006-12-08 04:51:00,1.92396,1.92412,1.92395,1.92401,7000000.0
2006-12-08 04:52:00,1.92402,1.92437,1.92393,1.92437,10000000.0
2006-12-08 04:53:00,1.92429,1.92459,1.92423,1.92423,9000000.0
2006-12-08 04:54:00,1.92448,1.92448,1.92414,1.92414,7000000.0
2006-12-08 04:55:00,1.92413,1.92413,1.92395,1.92403,8000000.0
2006-12-08 04:56:00,1.92428,1.92437,1.92348,1.92348,7000000.0
2006-12-08 04:57:00,1.92332,1.92343,1.92332,1.92338,8000000.0
2006-12-08 04:58:00,1.92313,1.92343,1.92313,1.92335,8000000.0
2006-12-08 04:59:00,1.92328,1.92328,1.92304,1.9231,8000000.0
2006-12-08 05:00:00,1.92299,1.92328,1.92296,1.92328,7000000.0
2006-12-08 05:01:00,1.92347,1.92347,1.92317,1.92317,7000000.0
2006-12-08 05:02:00,1.92327,1.92327,1.92296,1.92319,7000000.0
2006-12-08 05:03:00,1.92322,1.92328,1.92304,1.92328,7000000.0
2006-12-08 05:04:00,1.9231,1.92355,1.9231,1.92355,7000000.0
2006-12-08 05:05:00,1.92352,1.9237,1.92352,1.92364,8000000.0
2006-12-08 05:06:00,1.92326,1.92367,1.92326,1.92363,8000000.0
2006-12-08 05:07:00,1.92353,1.9238,1.92347,1.9238,8000000.0
2006-12-08 05:08:00,1.92403,1.92436,1.92403,1.92405,10000000.0
2006-12-08 05:09:00,1.92442,1.92442,1.92412,1.92422,7000000.0
2006-12-08 05:10:00,1.92418,1.92466,1.92401,1.92459,7000000.0
2006-12-08 05:11:00,1.92436,1.92436,1.92397,1.92412,8000000.0
2006-12-08 05:12:00,1.92432,1.92432,1.92394,1.92394,11000000.0
2006-12-08 05:13:00,1.92407,1.92407,1.9238,1.9238,8000000.0
2006-12-08 05:14:00,1.92384,1.92384,1.92342,1.9237,11000000.0
2006-12-08 05:15:00,1.92372,1.92381,1.92363,1.92366,11000000.0
2006-12-08 05:16:00,1.92409,1.92409,1.92333,1.92333,9000000.0
2006-12-08 05:17:00,1.9234,1.92348,1.92332,1.92332,8000000.0
2006-12-08 05:18:00,1.92333,1.92359,1.9233,1.92344,8000000.0
2006-12-08 05:19:00,1.92345,1.92353,1.92328,1.92331,7000000.0
2006-12-08 05:20:00,1.9238,1.9239,1.92374,1.9239,10000000.0
2006-12-08 05:21:00,1.92379,1.92379,1.92361,1.92361,8000000.0
2006-12-08 05:22:00,1.92384,1.92405,1.92364,1.92364,7000000.0
2006-12-08 05:24:00,1.92358,1.92393,1.92348,1.92393,7000000.0
2006-12-08 05:25:00,1.92412,1.92422,1.92412,1.92412,7000000.0
2006-12-08 05:26:00,1.92415,1.92415,1.9232,1.9232,7000000.0
2006-12-08 05:27:00,1.92342,1.92343,1.92321,1.92324,8000000.0
2006-12-08 05:28:00,1.92329,1.92359,1.92329,1.92349,9000000.0
2006-12-08 05:29:00,1.92378,1.92407,1.92375,1.92386,7000000.0
2006-12-08 05:30:00,1.92396,1.9241,1.92378,1.92378,7000000.0
2006-12-08 05:31:00,1.92395,1.92426,1.92384,1.92426,8000000.0
2006-12-08 05:32:00,1.92435,1.92443,1.92427,1.92443,8000000.0
2006-12-08 05:33:00,1.92471,1.92479,1.92448,1.92465,9000000.0
2006-12-08 05:34:00,1.92453,1.92453,1.92426,1.92426,5000000.0
2006-12-08 05:35:00,1.92446,1.92476,1.92436,1.92441,7000000.0
2006-12-08 05:36:00,1.92425,1.92453,1.92423,1.92453,11000000.0
2006-12-08 05:37:00,1.92445,1.92445,1.92415,1.92415,7000000.0
2006-12-08 05:38:00,1.92407,1.92421,1.92407,1.92409,6000000.0
2006-12-08 05:39:00,1.92397,1.92417,1.92397,1.92417,7000000.0
2006-12-08 05:40:00,1.92407,1.92417,1.92399,1.92399,8000000.0
2006-12-08 05:41:00,1.92389,1.92389,1.92381,1.92385,8000000.0
2006-12-08 05:42:00,1.92423,1.92431,1.92412,1.92431,7000000.0
2006-12-08 05:43:00,1.92422,1.92422,1.92365,1.92365,9000000.0
2006-12-08 05:44:00,1.92368,1.92375,1.92349,1.92375,8000000.0
2006-12-08 05:45:00,1.92383,1.92416,1.92383,1.92408,11000000.0
2006-12-08 05:46:00,1.92414,1.92414,1.9238,1.9238,5000000.0
2006-12-08 05:47:00,1.92355,1.92371,1.92355,1.92362,8000000.0
2006-12-08 05:48:00,1.92366,1.92377,1.92366,1.92372,7000000.0
2006-12-08 05:49:00,1.92356,1.92373,1.92354,1.92364,8000000.0
2006-12-08 05:50:00,1.92366,1.92366,1.9231,1.92332,9000000.0
2006-12-08 05:51:00,1.92324,1.92361,1.92324,1.92344,8000000.0
2006-12-08 05:52:00,1.92329,1.92367,1.92329,1.92367,8000000.0
2006-12-08 05:53:00,1.9239,1.92411,1.9239,1.92406,7000000.0
2006-12-08 05:54:00,1.92385,1.92421,1.92385,1.92417,10000000.0
2006-12-08 05:55:00,1.92417,1.92427,1.92396,1.92396,8000000.0
2006-12-08 05:56:00,1.92398,1.92398,1.92377,1.92377,5000000.0
2006-12-08 05:57:00,1.92382,1.92387,1.92361,1.92387,8000000.0
2006-12-08 05:58:00,1.9239,1.92426,1.92351,1.92426,9000000.0
2006-12-08 05:59:00,1.92443,1.92448,1.92425,1.92432,10000000.0
2006-12-08 06:01:00,1.92428,1.92428,1.9241,1.9241,7000000.0
2006-12-08 06:02:00,1.9245,1.9246,1.92444,1.92444,7000000.0
2006-12-08 06:03:00,1.92459,1.92482,1.92457,1.92471,8000000.0
2006-12-08 06:04:00,1.92486,1.92488,1.9247,1.92478,7000000.0
2006-12-08 06:05:00,1.92472,1.92489,1.92456,1.92489,7000000.0
2006-12-08 06:06:00,1.92465,1.92483,1.92463,1.92483,5000000.0
2006-12-08 06:07:00,1.92494,1.92498,1.92491,1.92496,7000000.0
2006-12-08 06:08:00,1.92489,1.92489,1.92464,1.9247,6000000.0
2006-12-08 06:09:00,1.92482,1.92506,1.92482,1.92494,8000000.0
2006-12-08 06:12:00,1.92492,1.92503,1.92488,1.92503,8000000.0
2006-12-08 06:13:00,1.92507,1.92526,1.92507,1.92519,8000000.0
2006-12-08 06:14:00,1.92513,1.92513,1.92494,1.92505,7000000.0
2006-12-08 06:15:00,1.92487,1.92496,1.92467,1.92482,8000000.0
2006-12-08 06:16:00,1.92502,1.92502,1.92501,1.92501,5000000.0
2006-12-08 06:17:00,1.92489,1.92509,1.92482,1.92482,7000000.0
2006-12-08 06:18:00,1.92477,1.925,1.92477,1.925,9000000.0
2006-12-08 06:19:00,1.9249,1.9249,1.92454,1.92454,7000000.0
2006-12-08 06:20:00,1.92495,1.92508,1.92495,1.92508,3000000.0
2006-12-08 06:21:00,1.92531,1.92533,1.92515,1.92527,8000000.0
2006-12-08 06:22:00,1.92531,1.92531,1.92504,1.92506,8000000.0
2006-12-08 06:25:00,1.92534,1.92539,1.92523,1.92538,11000000.0
2006-12-08 06:26:00,1.92546,1.92547,1.92529,1.92538,11000000.0
2006-12-08 06:27:00,1.9254,1.92551,1.92537,1.92551,7000000.0
2006-12-08 06:28:00,1.92555,1.92555,1.92525,1.9253,8000000.0
2006-12-08 06:29:00,1.92535,1.92552,1.92533,1.92536,8000000.0
2006-12-08 06:31:00,1.9253,1.9253,1.92498,1.92511,7000000.0
2006-12-08 06:32:00,1.92509,1.92532,1.92509,1.92526,6000000.0
2006-12-08 06:33:00,1.92537,1.92548,1.92537,1.92546,7000000.0
2006-12-08 06:34:00,1.9254,1.9254,1.92505,1.92505,7000000.0
2006-12-08 06:35:00,1.92529,1.92536,1.92513,1.92528,11000000.0
2006-12-08 06:36:00,1.92524,1.92532,1.92514,1.92514,5000000.0
2006-12-08 06:38:00,1.9253,1.9253,1.92513,1.92513,3000000.0
2006-12-08 06:39:00,1.92535,1.92593,1.92535,1.92546,11000000.0
2006-12-08 06:40:00,1.92551,1.92551,1.92527,1.92527,7000000.0
2006-12-08 06:41:00,1.92547,1.9258,1.92524,1.9258,7000000.0
2006-12-08 06:42:00,1.92576,1.92688,1.92576,1.92679,7000000.0
2006-12-08 06:43:00,1.92629,1.9265,1.92629,1.9265,7000000.0
2006-12-08 06:44:00,1.9266,1.92672,1.92653,1.92662,8000000.0
2006-12-08 06:45:00,1.92659,1.92659,1.9263,1.9263,8000000.0
2006-12-08 06:46:00,1.92659,1.92671,1.92642,1.92671,10000000.0
2006-12-08 06:47:00,1.92645,1.92661,1.92627,1.92627,8000000.0
2006-12-08 06:48:00,1.92634,1.92644,1.92626,1.92628,7000000.0
2006-12-08 06:49:00,1.92649,1.92649,1.92619,1.9264,8000000.0
2006-12-08 06:50:00,1.92633,1.92633,1.92604,1.92609,5000000.0
2006-12-08 06:51:00,1.9261,1.92646,1.9261,1.92646,10000000.0
2006-12-08 06:52:00,1.92652,1.92652,1.92624,1.92627,8000000.0
2006-12-08 06:53:00,1.92608,1.92608,1.9257,1.92586,8000000.0
2006-12-08 06:54:00,1.92611,1.92611,1.92559,1.92559,7000000.0
2006-12-08 06:55:00,1.92597,1.92642,1.92578,1.92642,7000000.0
2006-12-08 06:56:00,1.92679,1.92679,1.92658,1.92663,6000000.0
2006-12-08 06:57:00,1.92705,1.92715,1.92704,1.9271,7000000.0
2006-12-08 06:58:00,1.92661,1.92661,1.92613,1.92631,7000000.0
2006-12-08 06:59:00,1.92618,1.92618,1.92581,1.92597,7000000.0
2006-12-08 07:00:00,1.92618,1.92691,1.92618,1.92691,7000000.0
2006-12-08 07:01:00,1.92715,1.92762,1.92715,1.92762,7000000.0
2006-12-08 07:02:00,1.92741,1.92766,1.92741,1.92766,7000000.0
2006-12-08 07:03:00,1.92744,1.92744,1.92729,1.92741,7000000.0
2006-12-08 07:04:00,1.92739,1.92739,1.92721,1.92734,8000000.0
2006-12-08 07:05:00,1.92729,1.92752,1.92724,1.92752,11000000.0
2006-12-08 07:06:00,1.92738,1.92779,1.92738,1.92753,11000000.0
2006-12-08 07:07:00,1.92707,1.92707,1.92656,1.92656,11000000.0
2006-12-08 07:08:00,1.92648,1.92655,1.92637,1.92644,9000000.0
2006-12-08 07:09:00,1.92676,1.92676,1.92639,1.92658,8000000.0
2006-12-08 07:10:00,1.9264,1.92651,1.92634,1.92645,7000000.0
2006-12-08 07:11:00,1.92683,1.92701,1.92664,1.92694,10000000.0
2006-12-08 07:12:00,1.92704,1.92742,1.92693,1.92742,7000000.0
2006-12-08 07:13:00,1.92744,1.9275,1.92739,1.92748,8000000.0
2006-12-08 07:14:00,1.92736,1.92772,1.92728,1.92772,7000000.0
2006-12-08 07:15:00,1.92758,1.92758,1.92726,1.92726,10000000.0
2006-12-08 07:16:00,1.92739,1.92744,1.92728,1.92744,8000000.0
2006-12-08 07:17:00,1.92726,1.92747,1.92723,1.92728,11000000.0
2006-12-08 07:18:00,1.92719,1.92724,1.92714,1.92716,8000000.0
2006-12-08 07:19:00,1.92706,1.92706,1.92668,1.92675,8000000.0
2006-12-08 07:20:00,1.92676,1.92718,1.92638,1.92718,9000000.0
2006-12-08 07:21:00,1.9275,1.92757,1.92741,1.92754,10000000.0
2006-12-08 07:23:00,1.92762,1.92771,1.92736,1.9276,7000000.0
2006-12-08 07:24:00,1.9277,1.92777,1.92758,1.92762,9000000.0
2006-12-08 07:25:00,1.92788,1.928,1.92783,1.92787,8000000.0
2006-12-08 07:26:00,1.92805,1.92805,1.92777,1.92777,7000000.0
2006-12-08 07:27:00,1.92815,1.92815,1.92796,1.92812,7000000.0
2006-12-08 07:29:00,1.9279,1.92807,1.92784,1.92796,8000000.0
2006-12-08 07:30:00,1.92781,1.92799,1.92781,1.92797,8000000.0
2006-12-08 07:31:00,1.9279,1.92802,1.92783,1.92783,7000000.0
2006-12-08 07:32:00,1.92805,1.92817,1.92783,1.92798,9000000.0
2006-12-08 07:33:00,1.92827,1.92833,1.92811,1.92811,8000000.0
2006-12-08 07:34:00,1.92808,1.92846,1.92808,1.92818,11000000.0
2006-12-08 07:35:00,1.92815,1.92831,1.92815,1.92829,8000000.0
2006-12-08 07:36:00,1.92794,1.92836,1.92794,1.92836,7000000.0
2006-12-08 07:37:00,1.92805,1.92807,1.92782,1.92782,7000000.0
2006-12-08 07:39:00,1.92761,1.92778,1.92761,1.92778,7000000.0
2006-12-08 07:40:00,1.92771,1.92797,1.92768,1.92792,8000000.0
2006-12-08 07:41:00,1.92788,1.92808,1.92788,1.92793,9000000.0
2006-12-08 07:42:00,1.928,1.92824,1.928,1.92814,11000000.0
2006-12-08 07:44:00,1.92802,1.92802,1.92771,1.92777,7000000.0
2006-12-08 07:45:00,1.92784,1.92817,1.92784,1.92817,7000000.0
2006-12-08 07:46:00,1.92815,1.92815,1.92786,1.92786,7000000.0
2006-12-08 07:47:00,1.92789,1.92809,1.92788,1.92809,7000000.0
2006-12-08 07:48:00,1.92795,1.92818,1.92792,1.92792,8000000.0
2006-12-08 07:49:00,1.92781,1.92798,1.92768,1.92773,8000000.0
2006-12-08 07:50:00,1.92758,1.92763,1.92746,1.92752,7000000.0
2006-12-08 07:51:00,1.92772,1.92793,1.92768,1.9279,8000000.0
2006-12-08 07:52:00,1.9277,1.9279,1.9277,1.92773,10000000.0
2006-12-08 07:54:00,1.92788,1.92792,1.92766,1.92776,9000000.0
2006-12-08 07:55:00,1.9278,1.9278,1.92738,1.92741,9000000.0
2006-12-08 07:56:00,1.92762,1.92781,1.92762,1.92765,9000000.0
2006-12-08 07:57:00,1.92768,1.92768,1.92735,1.92735,7000000.0
2006-12-08 07:58:00,1.92738,1.92738,1.9271,1.92727,7000000.0
2006-12-08 07:59:00,1.92714,1.92762,1.92698,1.92762,7000000.0
2006-12-08 08:00:00,1.92748,1.9275,1.92706,1.92706,8000000.0
2006-12-08 08:01:00,1.92728,1.9273,1.92697,1.9273,10000000.0
2006-12-08 08:02:00,1.92743,1.92743,1.92733,1.92736,7000000.0
2006-12-08 08:03:00,1.92719,1.92734,1.92701,1.92716,8000000.0
2006-12-08 08:05:00,1.92692,1.92712,1.92692,1.92712,8000000.0
2006-12-08 08:06:00,1.92701,1.92717,1.92687,1.92716,6000000.0
2006-12-08 08:07:00,1.92762,1.92774,1.92731,1.92774,7000000.0
2006-12-08 08:08:00,1.92774,1.92774,1.9274,1.92741,7000000.0
2006-12-08 08:09:00,1.92726,1.92738,1.92691,1.92738,7000000.0
2006-12-08 08:10:00,1.9275,1.9275,1.92707,1.92707,7000000.0
2006-12-08 08:11:00,1.92682,1.92714,1.92678,1.92708,8000000.0
2006-12-08 08:12:00,1.92749,1.92759,1.92733,1.92757,9000000.0
2006-12-08 08:13:00,1.9276,1.92772,1.92756,1.9276,7000000.0
2006-12-08 08:14:00,1.9274,1.92749,1.9271,1.92726,9000000.0
2006-12-08 08:15:00,1.92716,1.9272,1.92708,1.9272,8000000.0
2006-12-08 08:16:00,1.92717,1.92717,1.92675,1.92682,11000000.0
2006-12-08 08:17:00,1.92666,1.9267,1.92658,1.92658,7000000.0
2006-12-08 08:18:00,1.92666,1.92694,1.92657,1.92677,9000000.0
2006-12-08 08:19:00,1.92634,1.92674,1.92634,1.92662,7000000.0
2006-12-08 08:20:00,1.92648,1.92665,1.92648,1.92658,8000000.0
2006-12-08 08:21:00,1.92652,1.92686,1.92652,1.92682,8000000.0
2006-12-08 08:22:00,1.92692,1.92692,1.92658,1.92662,8000000.0
2006-12-08 08:23:00,1.92671,1.92671,1.92652,1.92655,7000000.0
2006-12-08 08:24:00,1.92661,1.92662,1.92653,1.92657,7000000.0
2006-12-08 08:26:00,1.92638,1.92638,1.92598,1.92598,7000000.0
2006-12-08 08:27:00,1.92638,1.92669,1.92636,1.92669,10000000.0
2006-12-08 08:28:00,1.92669,1.92669,1.92655,1.92667,7000000.0
2006-12-08 08:29:00,1.92668,1.92675,1.92661,1.9267,10000000.0
2006-12-08 08:30:00,1.9266,1.92679,1.9266,1.92674,7000000.0
2006-12-08 08:31:00,1.92676,1.92681,1.92656,1.92663,10000000.0
2006-12-08 08:32:00,1.92656,1.92703,1.92656,1.92703,8000000.0
2006-12-08 08:33:00,1.92704,1.92704,1.92683,1.92683,7000000.0
2006-12-08 08:34:00,1.92677,1.92677,1.9266,1.9266,9000000.0
2006-12-08 08:35:00,1.9269,1.92715,1.9269,1.92707,9000000.0
2006-12-08 08:36:00,1.92714,1.92714,1.9269,1.92702,8000000.0
2006-12-08 08:37:00,1.92703,1.92703,1.92687,1.92694,9000000.0
2006-12-08 08:38:00,1.92695,1.92699,1.92683,1.92693,10000000.0
2006-12-08 08:39:00,1.92682,1.92704,1.92682,1.92691,11000000.0
2006-12-08 08:40:00,1.92691,1.92691,1.92672,1.92675,8000000.0
2006-12-08 08:41:00,1.92669,1.92694,1.92669,1.92688,11000000.0
2006-12-08 08:42:00,1.92699,1.927,1.92679,1.927,10000000.0
2006-12-08 08:43:00,1.92689,1.92692,1.92672,1.92673,8000000.0
2006-12-08 08:44:00,1.9268,1.92696,1.92665,1.92696,10000000.0
2006-12-08 08:45:00,1.92688,1.92708,1.92688,1.92708,8000000.0
2006-12-08 08:46:00,1.92667,1.92671,1.92513,1.92637,8000000.0
2006-12-08 08:47:00,1.92634,1.9265,1.92627,1.92644,7000000.0
2006-12-08 08:48:00,1.92601,1.92601,1.92548,1.92548,8000000.0
2006-12-08 08:49:00,1.92566,1.92568,1.92541,1.92541,11000000.0
2006-12-08 08:50:00,1.92541,1.92587,1.92521,1.92587,7000000.0
2006-12-08 08:51:00,1.92579,1.92586,1.92565,1.9258,8000000.0
2006-12-08 08:52:00,1.92582,1.92613,1.92582,1.92613,9000000.0
2006-12-08 08:53:00,1.92615,1.92628,1.92561,1.92594,8000000.0
2006-12-08 08:54:00,1.92624,1.92709,1.92624,1.92699,8000000.0
2006-12-08 08:55:00,1.9271,1.9271,1.92659,1.92689,8000000.0
2006-12-08 08:56:00,1.92645,1.92645,1.92607,1.92607,7000000.0
2006-12-08 08:57:00,1.92603,1.92623,1.92593,1.92623,8000000.0
2006-12-08 08:58:00,1.92616,1.92623,1.92595,1.92623,7000000.0
2006-12-08 08:59:00,1.92636,1.92651,1.92636,1.92644,7000000.0
2006-12-08 09:00:00,1.92665,1.92738,1.92665,1.92717,8000000.0
2006-12-08 09:01:00,1.92792,1.92855,1.92792,1.92842,9000000.0
2006-12-08 09:02:00,1.92844,1.92931,1.9284,1.92931,10000000.0
2006-12-08 09:03:00,1.92927,1.92956,1.92922,1.92922,7000000.0
2006-12-08 09:04:00,1.92914,1.92947,1.929,1.92913,7000000.0
2006-12-08 09:05:00,1.9286,1.92884,1.92855,1.92855,7000000.0
2006-12-08 09:06:00,1.92859,1.92905,1.92859,1.92882,11000000.0
2006-12-08 09:07:00,1.92897,1.92916,1.92897,1.92914,8000000.0
2006-12-08 09:08:00,1.92924,1.92932,1.9291,1.92926,7000000.0
2006-12-08 09:09:00,1.92916,1.92921,1.92892,1.929,11000000.0
2006-12-08 09:10:00,1.92898,1.93018,1.92898,1.93012,7000000.0
2006-12-08 09:11:00,1.9304,1.93062,1.9304,1.93053,9000000.0
2006-12-08 09:12:00,1.93076,1.93117,1.93076,1.93117,8000000.0
2006-12-08 09:13:00,1.93085,1.93085,1.93056,1.93069,9000000.0
2006-12-08 09:14:00,1.93093,1.931,1.93069,1.931,11000000.0
2006-12-08 09:15:00,1.93072,1.93072,1.93059,1.93059,7000000.0
2006-12-08 09:16:00,1.93049,1.93049,1.92984,1.92985,8000000.0
2006-12-08 09:17:00,1.92926,1.92926,1.92864,1.92898,11000000.0
2006-12-08 09:18:00,1.92872,1.9288,1.92858,1.92858,8000000.0
2006-12-08 09:19:00,1.92831,1.92859,1.92828,1.92859,7000000.0
2006-12-08 09:20:00,1.92854,1.92867,1.9285,1.92854,7000000.0
2006-12-08 09:21:00,1.92835,1.9284,1.9281,1.9281,8000000.0
2006-12-08 09:22:00,1.92768,1.92768,1.92708,1.9271,8000000.0
2006-12-08 09:23:00,1.92723,1.92785,1.92723,1.9278,7000000.0
2006-12-08 09:24:00,1.92763,1.92794,1.92763,1.92791,8000000.0
2006-12-08 09:25:00,1.92781,1.92781,1.92759,1.9277,7000000.0
2006-12-08 09:26:00,1.9276,1.92764,1.92743,1.92764,11000000.0
2006-12-08 09:27:00,1.92807,1.92838,1.92807,1.92838,11000000.0
2006-12-08 09:28:00,1.92848,1.92853,1.92823,1.92823,9000000.0
2006-12-08 09:29:00,1.92821,1.92823,1.92797,1.92813,8000000.0
2006-12-08 09:30:00,1.92806,1.92806,1.92781,1.9279,7000000.0
2006-12-08 09:31:00,1.92798,1.92857,1.92798,1.92857,7000000.0
2006-12-08 09:32:00,1.92846,1.92846,1.92805,1.92805,7000000.0
2006-12-08 09:33:00,1.92821,1.92899,1.92821,1.92899,8000000.0
2006-12-08 09:34:00,1.92928,1.9295,1.92928,1.92939,7000000.0
2006-12-08 09:35:00,1.92964,1.92982,1.92916,1.92916,10000000.0
2006-12-08 09:36:00,1.92932,1.9295,1.92929,1.92949,8000000.0
2006-12-08 09:37:00,1.93007,1.93007,1.92956,1.92966,11000000.0
2006-12-08 09:38:00,1.92953,1.93003,1.92791,1.92979,11000000.0
2006-12-08 09:39:00,1.92963,1.92963,1.92944,1.92962,7000000.0
2006-12-08 09:40:00,1.92969,1.92988,1.92959,1.9298,9000000.0
2006-12-08 09:41:00,1.93007,1.93007,1.92983,1.92983,8000000.0
2006-12-08 09:42:00,1.92982,1.92986,1.92946,1.92957,10000000.0
2006-12-08 09:43:00,1.92968,1.92984,1.92947,1.92984,11000000.0
2006-12-08 09:44:00,1.92981,1.92981,1.9291,1.92913,8000000.0
2006-12-08 09:45:00,1.92919,1.92965,1.92917,1.92965,7000000.0
2006-12-08 09:46:00,1.92981,1.92988,1.9295,1.92967,11000000.0
2006-12-08 09:47:00,1.9296,1.9296,1.9293,1.92957,9000000.0
2006-12-08 09:48:00,1.92946,1.9295,1.92942,1.92942,7000000.0
2006-12-08 09:49:00,1.92926,1.92955,1.92926,1.92955,11000000.0
2006-12-08 09:50:00,1.9294,1.92961,1.92936,1.92961,8000000.0
2006-12-08 09:51:00,1.92927,1.92927,1.92903,1.9292,8000000.0
2006-12-08 09:52:00,1.92914,1.92954,1.92914,1.92954,8000000.0
2006-12-08 09:53:00,1.92944,1.92946,1.9292,1.92942,10000000.0
2006-12-08 09:54:00,1.92924,1.92942,1.92905,1.92909,7000000.0
2006-12-08 09:55:00,1.9292,1.9292,1.92829,1.92829,8000000.0
2006-12-08 09:56:00,1.92815,1.92845,1.92815,1.92829,10000000.0
2006-12-08 09:57:00,1.92807,1.92827,1.92806,1.92825,8000000.0
2006-12-08 09:58:00,1.92813,1.92813,1.92773,1.92773,8000000.0
2006-12-08 09:59:00,1.92773,1.92827,1.92756,1.92809,10000000.0
2006-12-08 10:00:00,1.92791,1.92821,1.92791,1.92808,10000000.0
2006-12-08 10:01:00,1.92806,1.92828,1.92802,1.92828,10000000.0
2006-12-08 10:02:00,1.9283,1.92833,1.92823,1.92826,10000000.0
2006-12-08 10:03:00,1.92823,1.92823,1.92803,1.92819,7000000.0
2006-12-08 10:04:00,1.92836,1.92836,1.92812,1.92813,7000000.0
2006-12-08 10:05:00,1.92801,1.92801,1.92776,1.92776,11000000.0
2006-12-08 10:06:00,1.9276,1.92765,1.9274,1.92763,7000000.0
2006-12-08 10:07:00,1.92769,1.92782,1.92735,1.92779,7000000.0
2006-12-08 10:08:00,1.92798,1.92874,1.92798,1.92874,7000000.0
2006-12-08 10:09:00,1.92907,1.92907,1.9285,1.9285,7000000.0
2006-12-08 10:10:00,1.92859,1.92965,1.92859,1.92965,7000000.0
2006-12-08 10:11:00,1.92972,1.92972,1.92952,1.92965,7000000.0
2006-12-08 10:12:00,1.93008,1.93063,1.93008,1.93063,8000000.0
2006-12-08 10:13:00,1.9307,1.93077,1.93065,1.93065,8000000.0
2006-12-08 10:14:00,1.93075,1.93088,1.93066,1.93088,7000000.0
2006-12-08 10:15:00,1.93079,1.93079,1.93029,1.93029,10000000.0
2006-12-08 10:16:00,1.93028,1.93036,1.9302,1.93021,7000000.0
2006-12-08 10:17:00,1.93057,1.93082,1.93057,1.93075,11000000.0
2006-12-08 10:18:00,1.93033,1.93077,1.93033,1.93062,8000000.0
2006-12-08 10:19:00,1.93076,1.93076,1.93032,1.93032,9000000.0
2006-12-08 10:20:00,1.93049,1.93053,1.93039,1.93042,7000000.0
2006-12-08 10:21:00,1.93047,1.9306,1.93045,1.9306,8000000.0
2006-12-08 10:22:00,1.93057,1.93057,1.9303,1.9304,7000000.0
2006-12-08 10:23:00,1.93017,1.93058,1.93017,1.93058,7000000.0
2006-12-08 10:24:00,1.93062,1.931,1.93062,1.931,7000000.0
2006-12-08 10:25:00,1.93113,1.9312,1.93092,1.93096,9000000.0
2006-12-08 10:26:00,1.93125,1.93125,1.93098,1.93098,11000000.0
2006-12-08 10:27:00,1.93078,1.93087,1.93062,1.93086,8000000.0
2006-12-08 10:28:00,1.93077,1.93108,1.93072,1.93072,9000000.0
2006-12-08 10:29:00,1.9308,1.9308,1.93029,1.93055,8000000.0
2006-12-08 10:30:00,1.93058,1.93077,1.93058,1.93076,8000000.0
2006-12-08 10:31:00,1.93118,1.9316,1.93113,1.9316,7000000.0
2006-12-08 10:32:00,1.93202,1.93202,1.93161,1.93161,9000000.0
2006-12-08 10:33:00,1.93139,1.93139,1.93108,1.93122,7000000.0
2006-12-08 10:34:00,1.93138,1.93143,1.9309,1.93104,7000000.0
2006-12-08 10:35:00,1.93118,1.93118,1.93081,1.93106,7000000.0
2006-12-08 10:36:00,1.93101,1.93115,1.9309,1.93115,8000000.0
2006-12-08 10:37:00,1.93117,1.93117,1.93105,1.93116,8000000.0
2006-12-08 10:38:00,1.93122,1.93122,1.93091,1.93095,10000000.0
2006-12-08 10:39:00,1.9309,1.93117,1.93088,1.93117,8000000.0
2006-12-08 10:40:00,1.93113,1.93117,1.93067,1.93067,7000000.0
2006-12-08 10:41:00,1.9306,1.93082,1.9306,1.93073,9000000.0
2006-12-08 10:43:00,1.93075,1.93075,1.93016,1.93064,10000000.0
2006-12-08 10:44:00,1.93048,1.93051,1.93023,1.93051,7000000.0
2006-12-08 10:45:00,1.93052,1.93068,1.93045,1.93068,8000000.0
2006-12-08 10:46:00,1.93056,1.93073,1.93056,1.93073,8000000.0
2006-12-08 10:47:00,1.93098,1.93112,1.93091,1.931,7000000.0
2006-12-08 10:48:00,1.9312,1.9312,1.93074,1.93074,8000000.0
2006-12-08 10:49:00,1.93076,1.93085,1.93068,1.93085,9000000.0
2006-12-08 10:50:00,1.93115,1.93134,1.93108,1.93125,8000000.0
2006-12-08 10:51:00,1.93129,1.93129,1.93098,1.93125,9000000.0
2006-12-08 10:52:00,1.93129,1.93133,1.93109,1.93118,8000000.0
2006-12-08 10:53:00,1.93133,1.93133,1.93085,1.93085,9000000.0
2006-12-08 10:54:00,1.93106,1.93106,1.93086,1.93093,10000000.0
2006-12-08 10:55:00,1.93091,1.93094,1.93074,1.93074,7000000.0
2006-12-08 10:56:00,1.93022,1.93022,1.92818,1.93019,7000000.0
2006-12-08 10:57:00,1.93056,1.93059,1.93047,1.93051,8000000.0
2006-12-08 10:58:00,1.93086,1.93102,1.93079,1.93079,7000000.0
2006-12-08 10:59:00,1.93062,1.93099,1.93062,1.93073,11000000.0
2006-12-08 11:00:00,1.93083,1.931,1.9294,1.9294,7000000.0
2006-12-08 11:01:00,1.93073,1.93073,1.93048,1.9306,8000000.0
2006-12-08 11:02:00,1.93069,1.9308,1.93069,1.93075,7000000.0
2006-12-08 11:03:00,1.93075,1.93097,1.93075,1.93096,11000000.0
2006-12-08 11:04:00,1.93094,1.93094,1.93068,1.93068,11000000.0
2006-12-08 11:05:00,1.93078,1.93098,1.93078,1.93098,7000000.0
2006-12-08 11:06:00,1.93107,1.93122,1.931,1.93112,8000000.0
2006-12-08 11:07:00,1.93131,1.93158,1.93131,1.9315,7000000.0
2006-12-08 11:08:00,1.93163,1.93176,1.93146,1.93146,9000000.0
2006-12-08 11:09:00,1.93117,1.93117,1.93032,1.93044,8000000.0
2006-12-08 11:10:00,1.93039,1.93039,1.93005,1.93007,8000000.0
2006-12-08 11:11:00,1.92987,1.92987,1.92955,1.92974,10000000.0
2006-12-08 11:12:00,1.92996,1.93066,1.92996,1.93066,7000000.0
2006-12-08 11:13:00,1.93082,1.931,1.9306,1.93095,11000000.0
2006-12-08 11:14:00,1.93086,1.93086,1.93045,1.93052,11000000.0
2006-12-08 11:15:00,1.93054,1.93065,1.93049,1.93064,7000000.0
2006-12-08 11:16:00,1.9308,1.93095,1.93074,1.93095,7000000.0
2006-12-08 11:17:00,1.93087,1.93093,1.93076,1.93078,7000000.0
2006-12-08 11:18:00,1.9309,1.93107,1.93066,1.93107,10000000.0
2006-12-08 11:19:00,1.93092,1.93124,1.93092,1.93124,11000000.0
2006-12-08 11:20:00,1.93147,1.93189,1.9313,1.93189,8000000.0
2006-12-08 11:21:00,1.93192,1.93192,1.9316,1.93188,7000000.0
2006-12-08 11:22:00,1.93159,1.93164,1.93145,1.93151,8000000.0
2006-12-08 11:23:00,1.93204,1.93231,1.93204,1.9323,8000000.0
2006-12-08 11:24:00,1.93221,1.93228,1.93196,1.93212,7000000.0
2006-12-08 11:25:00,1.93258,1.93258,1.93243,1.93253,8000000.0
2006-12-08 11:26:00,1.93251,1.93279,1.93233,1.93279,11000000.0
2006-12-08 11:27:00,1.93288,1.93288,1.93254,1.93254,8000000.0
2006-12-08 11:28:00,1.93248,1.93271,1.93246,1.93271,7000000.0
2006-12-08 11:29:00,1.93231,1.93263,1.93192,1.93263,8000000.0
2006-12-08 11:30:00,1.93212,1.93219,1.93186,1.93197,7000000.0
2006-12-08 11:31:00,1.932,1.93239,1.932,1.93213,11000000.0
2006-12-08 11:32:00,1.93236,1.93259,1.93236,1.93247,11000000.0
2006-12-08 11:33:00,1.93248,1.93248,1.93227,1.93235,7000000.0
2006-12-08 11:34:00,1.93222,1.93296,1.93222,1.93296,7000000.0
2006-12-08 11:35:00,1.93295,1.93295,1.93243,1.93243,10000000.0
2006-12-08 11:36:00,1.93266,1.93266,1.93249,1.93249,8000000.0
2006-12-08 11:37:00,1.9323,1.93286,1.9323,1.93267,8000000.0
2006-12-08 11:38:00,1.93239,1.93252,1.93234,1.93252,9000000.0
2006-12-08 11:39:00,1.93216,1.93247,1.93216,1.93243,9000000.0
2006-12-08 11:40:00,1.93249,1.93261,1.93245,1.93256,11000000.0
2006-12-08 11:41:00,1.93258,1.93293,1.93258,1.9326,11000000.0
2006-12-08 11:42:00,1.93244,1.93265,1.93244,1.93255,11000000.0
2006-12-08 11:43:00,1.93235,1.93265,1.93235,1.93265,7000000.0
2006-12-08 11:44:00,1.93256,1.93256,1.93235,1.93235,7000000.0
2006-12-08 11:45:00,1.93213,1.93247,1.93196,1.93196,11000000.0
2006-12-08 11:46:00,1.93204,1.93204,1.93144,1.93144,7000000.0
2006-12-08 11:47:00,1.93139,1.9316,1.93139,1.9314,9000000.0
2006-12-08 11:48:00,1.93143,1.93158,1.93129,1.93158,10000000.0
2006-12-08 11:49:00,1.93146,1.93151,1.9314,1.9315,7000000.0
2006-12-08 11:50:00,1.93147,1.93147,1.93131,1.93131,7000000.0
2006-12-08 11:51:00,1.93158,1.93158,1.9309,1.93097,8000000.0
2006-12-08 11:52:00,1.9309,1.93163,1.9309,1.93163,10000000.0
2006-12-08 11:53:00,1.93163,1.93163,1.93138,1.93144,10000000.0
2006-12-08 11:54:00,1.93072,1.93072,1.9304,1.9304,9000000.0
2006-12-08 11:55:00,1.9302,1.93035,1.92999,1.92999,8000000.0
2006-12-08 11:56:00,1.92984,1.93027,1.92984,1.93027,11000000.0
2006-12-08 11:57:00,1.93042,1.93042,1.93002,1.93021,8000000.0
2006-12-08 11:58:00,1.93008,1.93028,1.93005,1.93028,9000000.0
2006-12-08 11:59:00,1.9304,1.9304,1.92992,1.92992,7000000.0
2006-12-08 12:00:00,1.92991,1.92997,1.92977,1.92997,7000000.0
2006-12-08 12:01:00,1.93016,1.93047,1.92989,1.92989,10000000.0
2006-12-08 12:02:00,1.92934,1.92936,1.92857,1.92857,10000000.0
2006-12-08 12:03:00,1.92879,1.92906,1.92875,1.92906,7000000.0
2006-12-08 12:04:00,1.92905,1.92905,1.92855,1.92855,9000000.0
2006-12-08 12:05:00,1.92876,1.92905,1.92876,1.92905,11000000.0
2006-12-08 12:06:00,1.92909,1.92926,1.92894,1.92894,7000000.0
2006-12-08 12:07:00,1.92894,1.92906,1.92834,1.92836,7000000.0
2006-12-08 12:08:00,1.92809,1.92833,1.92779,1.9281,9000000.0
2006-12-08 12:09:00,1.92825,1.92825,1.92783,1.92783,8000000.0
2006-12-08 12:10:00,1.92788,1.92802,1.92788,1.9279,8000000.0
2006-12-08 12:11:00,1.92827,1.92866,1.92827,1.92863,7000000.0
2006-12-08 12:12:00,1.92868,1.92868,1.92851,1.92854,7000000.0
2006-12-08 12:13:00,1.9287,1.92892,1.92856,1.92876,10000000.0
2006-12-08 12:14:00,1.92897,1.92974,1.92897,1.92943,8000000.0
2006-12-08 12:15:00,1.92934,1.9295,1.92928,1.9295,8000000.0
2006-12-08 12:16:00,1.92909,1.92942,1.92895,1.92895,8000000.0
2006-12-08 12:17:00,1.9288,1.92903,1.9288,1.92887,8000000.0
2006-12-08 12:18:00,1.9289,1.92934,1.92883,1.92934,11000000.0
2006-12-08 12:19:00,1.92926,1.92943,1.92907,1.92943,9000000.0
2006-12-08 12:21:00,1.92944,1.92964,1.92779,1.92779,7000000.0
2006-12-08 12:22:00,1.92954,1.92969,1.92938,1.92961,8000000.0
2006-12-08 12:23:00,1.9295,1.92963,1.92928,1.92932,7000000.0
2006-12-08 12:24:00,1.92951,1.92954,1.92912,1.92912,7000000.0
2006-12-08 12:25:00,1.92929,1.92948,1.92918,1.92948,9000000.0
2006-12-08 12:26:00,1.92929,1.92936,1.92928,1.92928,8000000.0
2006-12-08 12:27:00,1.92932,1.92944,1.92918,1.92932,10000000.0
2006-12-08 12:28:00,1.92929,1.9293,1.92907,1.92916,9000000.0
2006-12-08 12:29:00,1.92935,1.92935,1.92903,1.92911,9000000.0
2006-12-08 12:30:00,1.92887,1.92887,1.92842,1.92857,7000000.0
2006-12-08 12:31:00,1.92875,1.92875,1.92837,1.92849,11000000.0
2006-12-08 12:32:00,1.92826,1.92831,1.9282,1.9282,7000000.0
2006-12-08 12:33:00,1.92858,1.92889,1.92858,1.9288,7000000.0
2006-12-08 12:34:00,1.92864,1.92881,1.9286,1.92874,7000000.0
2006-12-08 12:35:00,1.92894,1.92894,1.92876,1.92889,8000000.0
2006-12-08 12:36:00,1.92857,1.92857,1.9284,1.92851,8000000.0
2006-12-08 12:37:00,1.92848,1.92874,1.92848,1.92869,9000000.0
2006-12-08 12:38:00,1.92885,1.9293,1.92885,1.9293,8000000.0
2006-12-08 12:39:00,1.92924,1.92924,1.92912,1.92912,9000000.0
2006-12-08 12:40:00,1.92903,1.92944,1.92903,1.92939,7000000.0
2006-12-08 12:41:00,1.9296,1.92964,1.92952,1.92953,8000000.0
2006-12-08 12:42:00,1.92933,1.92979,1.92933,1.92979,9000000.0
2006-12-08 12:43:00,1.92972,1.92984,1.92942,1.92942,9000000.0
2006-12-08 12:45:00,1.92987,1.92987,1.92942,1.92957,10000000.0
2006-12-08 12:46:00,1.92963,1.92989,1.92963,1.92989,9000000.0
2006-12-08 12:47:00,1.92969,1.92972,1.92952,1.92972,10000000.0
2006-12-08 12:48:00,1.92951,1.92972,1.92947,1.92972,11000000.0
2006-12-08 12:49:00,1.92981,1.93,1.92981,1.9299,7000000.0
2006-12-08 12:50:00,1.92994,1.92996,1.92977,1.92991,7000000.0
2006-12-08 12:51:00,1.92991,1.92991,1.92929,1.92929,8000000.0
2006-12-08 12:52:00,1.92939,1.92955,1.9292,1.92953,11000000.0
2006-12-08 12:53:00,1.92956,1.92956,1.92913,1.92913,8000000.0
2006-12-08 12:54:00,1.92938,1.92947,1.92931,1.92943,7000000.0
2006-12-08 12:55:00,1.92941,1.92941,1.92928,1.92935,8000000.0
2006-12-08 12:56:00,1.92923,1.92923,1.92909,1.92913,7000000.0
2006-12-08 12:57:00,1.92906,1.92906,1.92886,1.92906,7000000.0
2006-12-08 12:58:00,1.92876,1.92876,1.92846,1.92846,8000000.0
2006-12-08 12:59:00,1.92876,1.92901,1.92874,1.92882,7000000.0
2006-12-08 13:00:00,1.92869,1.92874,1.92864,1.92869,8000000.0
2006-12-08 13:01:00,1.92842,1.92864,1.92842,1.92848,8000000.0
2006-12-08 13:02:00,1.92854,1.92854,1.92819,1.9282,7000000.0
2006-12-08 13:03:00,1.92803,1.92811,1.92789,1.92798,8000000.0
2006-12-08 13:04:00,1.92784,1.92794,1.92784,1.92794,7000000.0
2006-12-08 13:05:00,1.92794,1.92825,1.92785,1.92818,8000000.0
2006-12-08 13:06:00,1.92844,1.92844,1.92821,1.92828,7000000.0
2006-12-08 13:07:00,1.9287,1.92882,1.9286,1.92882,7000000.0
2006-12-08 13:08:00,1.9286,1.92878,1.92856,1.92863,10000000.0
2006-12-08 13:09:00,1.92841,1.92856,1.92833,1.9285,7000000.0
2006-12-08 13:10:00,1.92863,1.92863,1.92836,1.9284,9000000.0
2006-12-08 13:11:00,1.9285,1.9285,1.92822,1.92844,8000000.0
2006-12-08 13:12:00,1.92839,1.92862,1.92837,1.92854,8000000.0
2006-12-08 13:14:00,1.92851,1.92874,1.92851,1.92867,7000000.0
2006-12-08 13:15:00,1.92866,1.92867,1.92812,1.9282,8000000.0
2006-12-08 13:16:00,1.92814,1.92819,1.92803,1.92818,8000000.0
2006-12-08 13:18:00,1.92842,1.92842,1.92807,1.92807,10000000.0
2006-12-08 13:20:00,1.928,1.92805,1.92782,1.92805,8000000.0
2006-12-08 13:21:00,1.92825,1.92825,1.92814,1.9282,7000000.0
2006-12-08 13:22:00,1.92823,1.92851,1.92816,1.92851,11000000.0
2006-12-08 13:23:00,1.92843,1.92881,1.92843,1.92881,8000000.0
2006-12-08 13:24:00,1.9285,1.9285,1.92813,1.92813,7000000.0
2006-12-08 13:25:00,1.92796,1.92809,1.92781,1.92789,11000000.0
2006-12-08 13:26:00,1.92801,1.92811,1.92793,1.92811,10000000.0
2006-12-08 13:27:00,1.92805,1.92828,1.92802,1.92828,8000000.0
2006-12-08 13:28:00,1.92832,1.9285,1.92832,1.92839,21000000.0
2006-12-08 13:30:00,1.92846,1.92853,1.92846,1.92853,7000000.0
2006-12-08 13:31:00,1.92853,1.92861,1.92842,1.92842,9000000.0
2006-12-08 13:32:00,1.92869,1.92869,1.92853,1.92853,14000000.0
2006-12-08 13:33:00,1.92849,1.92857,1.92846,1.92846,14000000.0
2006-12-08 13:34:00,1.92845,1.92867,1.92841,1.92841,31000000.0
2006-12-08 13:35:00,1.92841,1.92843,1.92834,1.92834,17000000.0
2006-12-08 13:36:00,1.92825,1.92825,1.9279,1.9279,24000000.0
2006-12-08 13:37:00,1.92794,1.92794,1.92775,1.92775,10000000.0
2006-12-08 13:38:00,1.9277,1.92782,1.92764,1.92781,18000000.0
2006-12-08 13:39:00,1.92779,1.92792,1.9277,1.92788,15000000.0
2006-12-08 13:40:00,1.9279,1.92793,1.92778,1.92788,29000000.0
2006-12-08 13:41:00,1.92772,1.92781,1.92767,1.92778,13000000.0
2006-12-08 13:42:00,1.92771,1.92783,1.92771,1.92783,3000000.0
2006-12-08 13:43:00,1.92767,1.9277,1.92757,1.92759,10000000.0
2006-12-08 13:44:00,1.92767,1.92799,1.92766,1.92799,26000000.0
2006-12-08 13:45:00,1.92805,1.92831,1.92805,1.92821,22000000.0
2006-12-08 13:46:00,1.9281,1.9281,1.92784,1.92802,19000000.0
2006-12-08 13:47:00,1.92807,1.92818,1.92807,1.92818,17000000.0
2006-12-08 13:48:00,1.92826,1.92841,1.92818,1.92819,22000000.0
2006-12-08 13:49:00,1.92837,1.92837,1.9282,1.9282,24000000.0
2006-12-08 13:51:00,1.92818,1.92821,1.92799,1.92821,22000000.0
2006-12-08 13:52:00,1.92833,1.92851,1.92826,1.92826,32000000.0
2006-12-08 13:53:00,1.92852,1.92862,1.92836,1.92836,28000000.0
2006-12-08 13:54:00,1.92839,1.92844,1.92831,1.92831,31000000.0
2006-12-08 13:55:00,1.92838,1.9285,1.92838,1.92848,20000000.0
2006-12-08 13:56:00,1.92838,1.92843,1.92819,1.92835,24000000.0
2006-12-08 13:57:00,1.92839,1.92839,1.92821,1.92825,34000000.0
2006-12-08 13:58:00,1.92825,1.92837,1.92825,1.92834,16000000.0
2006-12-08 13:59:00,1.92836,1.92852,1.9281,1.92844,30000000.0
2006-12-08 14:00:00,1.92848,1.92858,1.9283,1.9283,39000000.0
2006-12-08 14:01:00,1.92838,1.92842,1.92823,1.92842,30000000.0
2006-12-08 14:02:00,1.92866,1.92866,1.9284,1.92853,19000000.0
2006-12-08 14:03:00,1.92844,1.92849,1.92843,1.92844,23000000.0
2006-12-08 14:04:00,1.92845,1.92883,1.92845,1.92883,33000000.0
2006-12-08 14:05:00,1.92886,1.92888,1.92881,1.92881,28000000.0
2006-12-08 14:06:00,1.92848,1.92854,1.92827,1.92827,31000000.0
2006-12-08 14:07:00,1.92825,1.92842,1.92822,1.92831,31000000.0
2006-12-08 14:08:00,1.92836,1.92836,1.92818,1.92829,27000000.0
2006-12-08 14:09:00,1.92821,1.92839,1.92819,1.92824,27000000.0
2006-12-08 14:10:00,1.92811,1.92827,1.92809,1.92817,24000000.0
2006-12-08 14:11:00,1.92785,1.92785,1.92771,1.92784,21000000.0
2006-12-08 14:12:00,1.92778,1.92812,1.92778,1.92808,22000000.0
2006-12-08 14:13:00,1.92819,1.92819,1.92804,1.92812,13000000.0
2006-12-08 14:14:00,1.92803,1.92806,1.92799,1.92806,21000000.0
2006-12-08 14:16:00,1.92745,1.92768,1.9269,1.9269,26000000.0
2006-12-08 14:17:00,1.92715,1.92715,1.92689,1.92689,32000000.0
2006-12-08 14:18:00,1.9269,1.927,1.9269,1.92691,27000000.0
2006-12-08 14:19:00,1.92689,1.92689,1.9267,1.92673,35000000.0
2006-12-08 14:20:00,1.92695,1.92724,1.92693,1.92724,32000000.0
2006-12-08 14:21:00,1.92726,1.92726,1.92664,1.92664,39000000.0
2006-12-08 14:22:00,1.92647,1.92647,1.92623,1.92629,22000000.0
2006-12-08 14:23:00,1.92637,1.9267,1.92637,1.9267,40000000.0
2006-12-08 14:24:00,1.92672,1.92672,1.92639,1.92651,10000000.0
2006-12-08 14:25:00,1.92651,1.92651,1.92614,1.92651,35000000.0
2006-12-08 14:26:00,1.92665,1.92665,1.92624,1.9265,18000000.0
2006-12-08 14:27:00,1.92626,1.92666,1.92626,1.92666,28000000.0
2006-12-08 14:28:00,1.92648,1.92648,1.92581,1.92588,21000000.0
2006-12-08 14:29:00,1.92577,1.9259,1.92567,1.92584,16000000.0
2006-12-08 14:30:00,1.92597,1.92634,1.92597,1.92634,25000000.0
2006-12-08 14:31:00,1.92649,1.92656,1.92619,1.9262,26000000.0
2006-12-08 14:32:00,1.92609,1.92617,1.926,1.92615,32000000.0
2006-12-08 14:33:00,1.92619,1.92637,1.92602,1.92602,20000000.0
2006-12-08 14:34:00,1.92597,1.92671,1.9259,1.92671,25000000.0
2006-12-08 14:35:00,1.92703,1.92722,1.92695,1.92715,23000000.0
2006-12-08 14:36:00,1.92692,1.92692,1.92654,1.92678,11000000.0
2006-12-08 14:37:00,1.92662,1.92662,1.92653,1.92655,41000000.0
2006-12-08 14:38:00,1.92661,1.92716,1.92661,1.92716,54000000.0
2006-12-08 14:39:00,1.92728,1.92744,1.92723,1.92744,36000000.0
2006-12-08 14:40:00,1.92723,1.92724,1.92706,1.9271,36000000.0
2006-12-08 14:41:00,1.92698,1.92698,1.92658,1.92674,41000000.0
2006-12-08 14:42:00,1.92668,1.92671,1.92663,1.92664,19000000.0
2006-12-08 14:43:00,1.92649,1.92649,1.92612,1.92612,20000000.0
2006-12-08 14:44:00,1.92612,1.92643,1.92612,1.92643,25000000.0
2006-12-08 14:45:00,1.92637,1.92637,1.92628,1.92635,33000000.0
2006-12-08 14:46:00,1.92623,1.92634,1.92604,1.92604,11000000.0
2006-12-08 14:47:00,1.92574,1.92574,1.92556,1.92556,7000000.0
2006-12-08 14:48:00,1.92542,1.92547,1.92519,1.92519,21000000.0
2006-12-08 14:49:00,1.92532,1.92545,1.92518,1.92523,32000000.0
2006-12-08 14:50:00,1.92514,1.92514,1.92491,1.92504,33000000.0
2006-12-08 14:51:00,1.92489,1.92519,1.92489,1.92519,37000000.0
2006-12-08 14:52:00,1.92525,1.92525,1.92508,1.92508,17000000.0
2006-12-08 14:53:00,1.92502,1.92528,1.92502,1.92528,22000000.0
2006-12-08 14:54:00,1.9253,1.9253,1.92507,1.92526,17000000.0
2006-12-08 14:55:00,1.92522,1.92522,1.92477,1.92477,7000000.0
2006-12-08 14:56:00,1.92477,1.92512,1.92477,1.92511,21000000.0
2006-12-08 14:57:00,1.92491,1.92522,1.92491,1.92518,12000000.0
2006-12-08 14:58:00,1.92488,1.92526,1.92485,1.92485,31000000.0
2006-12-08 14:59:00,1.92507,1.92525,1.92507,1.92525,20000000.0
2006-12-08 15:00:00,1.92503,1.92518,1.92497,1.92518,32000000.0
2006-12-08 15:01:00,1.92544,1.92556,1.92534,1.92556,14000000.0
2006-12-08 15:02:00,1.9252,1.92526,1.92481,1.92481,26000000.0
2006-12-08 15:03:00,1.92466,1.92471,1.92453,1.92453,30000000.0
2006-12-08 15:04:00,1.92435,1.92435,1.92409,1.92423,29000000.0
2006-12-08 15:05:00,1.92417,1.9244,1.924,1.9242,28000000.0
2006-12-08 15:06:00,1.92422,1.92441,1.92422,1.92423,16000000.0
2006-12-08 15:07:00,1.92416,1.92416,1.92404,1.92405,26000000.0
2006-12-08 15:08:00,1.92417,1.92448,1.92417,1.92439,25000000.0
2006-12-08 15:09:00,1.92479,1.92479,1.92452,1.92479,34000000.0
2006-12-08 15:10:00,1.92477,1.92518,1.92477,1.92506,36000000.0
2006-12-08 15:11:00,1.92526,1.92534,1.92511,1.92534,27000000.0
2006-12-08 15:12:00,1.92541,1.92545,1.92526,1.92545,26000000.0
2006-12-08 15:13:00,1.92557,1.92572,1.92557,1.92572,41000000.0
2006-12-08 15:14:00,1.92548,1.92548,1.92512,1.92512,30000000.0
2006-12-08 15:15:00,1.92541,1.92562,1.92541,1.92562,21000000.0
2006-12-08 15:16:00,1.9256,1.9256,1.92529,1.92529,9000000.0
2006-12-08 15:17:00,1.92508,1.92544,1.92501,1.92544,26000000.0
2006-12-08 15:18:00,1.92562,1.92564,1.92552,1.92552,10000000.0
2006-12-08 15:19:00,1.92551,1.92551,1.92522,1.92524,16000000.0
2006-12-08 15:20:00,1.92563,1.92623,1.92548,1.92623,20000000.0
2006-12-08 15:21:00,1.92705,1.92763,1.92705,1.92763,12000000.0
2006-12-08 15:22:00,1.92771,1.92818,1.92771,1.92818,22000000.0
2006-12-08 15:23:00,1.92812,1.92812,1.92784,1.92784,36000000.0
2006-12-08 15:24:00,1.92776,1.92791,1.92761,1.92786,8000000.0
2006-12-08 15:25:00,1.92758,1.92793,1.92758,1.92793,14000000.0
2006-12-08 15:26:00,1.92809,1.92824,1.92797,1.92797,40000000.0
2006-12-08 15:27:00,1.928,1.928,1.92761,1.92761,32000000.0
2006-12-08 15:28:00,1.9271,1.9271,1.92646,1.92697,55000000.0
2006-12-08 15:29:00,1.9271,1.9271,1.92477,1.92707,47000000.0
2006-12-08 15:30:00,1.92306,1.92486,1.92215,1.92486,71000000.0
2006-12-08 15:31:00,1.92458,1.92503,1.92432,1.92453,58000000.0
2006-12-08 15:32:00,1.92398,1.92485,1.92398,1.92435,25000000.0
2006-12-08 15:33:00,1.92489,1.92668,1.92489,1.92635,32000000.0
2006-12-08 15:34:00,1.92618,1.92699,1.92618,1.92699,22000000.0
2006-12-08 15:35:00,1.92757,1.92819,1.92757,1.92763,30000000.0
2006-12-08 15:36:00,1.92723,1.92759,1.92687,1.92759,23000000.0
2006-12-08 15:37:00,1.92848,1.92856,1.92795,1.92856,24000000.0
2006-12-08 15:38:00,1.92819,1.92861,1.92812,1.92848,61000000.0
2006-12-08 15:39:00,1.92872,1.92886,1.92827,1.92857,40000000.0
2006-12-08 15:40:00,1.92869,1.92876,1.92817,1.92817,37000000.0
2006-12-08 15:41:00,1.92865,1.92929,1.92865,1.92927,43000000.0
2006-12-08 15:42:00,1.92875,1.92884,1.9283,1.92848,41000000.0
2006-12-08 15:43:00,1.92854,1.92854,1.92825,1.92832,30000000.0
2006-12-08 15:44:00,1.92833,1.92888,1.92833,1.92863,29000000.0
2006-12-08 15:45:00,1.92966,1.93037,1.92966,1.92994,36000000.0
2006-12-08 15:46:00,1.93074,1.93111,1.93019,1.93024,24000000.0
2006-12-08 15:47:00,1.9306,1.9306,1.9302,1.9302,31000000.0
2006-12-08 15:48:00,1.93042,1.93074,1.9303,1.93074,33000000.0
2006-12-08 15:49:00,1.93097,1.93097,1.93057,1.93064,25000000.0
2006-12-08 15:50:00,1.9308,1.9308,1.93054,1.93056,11000000.0
2006-12-08 15:51:00,1.93065,1.93065,1.92993,1.92994,37000000.0
2006-12-08 15:52:00,1.93008,1.93008,1.92924,1.92979,23000000.0
2006-12-08 15:53:00,1.92976,1.92976,1.92889,1.9295,15000000.0
2006-12-08 15:54:00,1.93067,1.93067,1.92885,1.92885,26000000.0
2006-12-08 15:55:00,1.92798,1.92857,1.92798,1.92817,33000000.0
2006-12-08 15:56:00,1.92776,1.92778,1.92758,1.92778,6000000.0
2006-12-08 15:57:00,1.92831,1.92831,1.92771,1.92771,34000000.0
2006-12-08 15:58:00,1.92765,1.92841,1.92765,1.92841,24000000.0
2006-12-08 15:59:00,1.92845,1.92896,1.92843,1.92896,23000000.0
2006-12-08 16:00:00,1.92907,1.9292,1.92882,1.9292,51000000.0
2006-12-08 16:01:00,1.9287,1.92871,1.92844,1.92853,31000000.0
2006-12-08 16:02:00,1.92889,1.92904,1.92859,1.9289,29000000.0
2006-12-08 16:03:00,1.92889,1.92919,1.92889,1.92894,51000000.0
2006-12-08 16:04:00,1.92923,1.92923,1.92839,1.92885,38000000.0
2006-12-08 16:05:00,1.92872,1.9291,1.92867,1.9291,37000000.0
2006-12-08 16:06:00,1.92918,1.92918,1.92856,1.9286,33000000.0
2006-12-08 16:07:00,1.9284,1.9284,1.92805,1.92805,37000000.0
2006-12-08 16:08:00,1.92806,1.92842,1.92802,1.92842,37000000.0
2006-12-08 16:09:00,1.9283,1.9286,1.92803,1.9286,44000000.0
2006-12-08 16:10:00,1.92849,1.92864,1.92832,1.92862,41000000.0
2006-12-08 16:11:00,1.92875,1.92903,1.92875,1.92886,27000000.0
2006-12-08 16:12:00,1.92886,1.92897,1.92849,1.92849,22000000.0
2006-12-08 16:13:00,1.92804,1.92828,1.92804,1.92828,38000000.0
2006-12-08 16:14:00,1.92828,1.92832,1.92808,1.92831,41000000.0
2006-12-08 16:15:00,1.9278,1.9278,1.92664,1.92664,42000000.0
2006-12-08 16:16:00,1.92589,1.9265,1.92571,1.9265,45000000.0
2006-12-08 16:17:00,1.92694,1.92708,1.92665,1.92689,22000000.0
2006-12-08 16:18:00,1.92745,1.92774,1.92722,1.92774,49000000.0
2006-12-08 16:19:00,1.92782,1.92785,1.92739,1.92785,27000000.0
2006-12-08 16:20:00,1.92812,1.9285,1.92788,1.9285,52000000.0
2006-12-08 16:21:00,1.92852,1.92888,1.92849,1.92888,37000000.0
2006-12-08 16:22:00,1.92869,1.92912,1.92857,1.92895,50000000.0
2006-12-08 16:23:00,1.92896,1.92896,1.92854,1.92878,48000000.0
2006-12-08 16:24:00,1.92868,1.92868,1.92825,1.92842,44000000.0
2006-12-08 16:25:00,1.92864,1.92864,1.92826,1.92826,28000000.0
2006-12-08 16:26:00,1.92822,1.92852,1.92822,1.92852,41000000.0
2006-12-08 16:27:00,1.9285,1.9285,1.92795,1.92795,46000000.0
2006-12-08 16:28:00,1.92778,1.92811,1.92752,1.92811,34000000.0
2006-12-08 16:29:00,1.92862,1.92948,1.92862,1.92948,24000000.0
2006-12-08 16:30:00,1.92954,1.92954,1.92916,1.92916,43000000.0
2006-12-08 16:31:00,1.92906,1.92911,1.92885,1.92892,36000000.0
2006-12-08 16:32:00,1.92876,1.92883,1.92854,1.92854,34000000.0
2006-12-08 16:33:00,1.92845,1.92883,1.92845,1.92872,41000000.0
2006-12-08 16:34:00,1.92859,1.92871,1.92849,1.92854,29000000.0
2006-12-08 16:35:00,1.9284,1.9284,1.92815,1.92818,53000000.0
2006-12-08 16:36:00,1.9284,1.9284,1.92814,1.92836,43000000.0
2006-12-08 16:37:00,1.92824,1.92825,1.92773,1.92773,56000000.0
2006-12-08 16:38:00,1.92779,1.92785,1.92766,1.92778,34000000.0
2006-12-08 16:39:00,1.9277,1.9277,1.92757,1.92764,43000000.0
2006-12-08 16:40:00,1.92777,1.92797,1.92772,1.92785,63000000.0
2006-12-08 16:41:00,1.92793,1.92815,1.92769,1.92799,44000000.0
2006-12-08 16:42:00,1.92838,1.92845,1.92817,1.92845,57000000.0
2006-12-08 16:43:00,1.92826,1.92834,1.92796,1.92796,20000000.0
2006-12-08 16:44:00,1.92824,1.92827,1.9278,1.92781,34000000.0
2006-12-08 16:45:00,1.92806,1.92819,1.928,1.92801,41000000.0
2006-12-08 16:46:00,1.92789,1.92818,1.92776,1.92792,59000000.0
2006-12-08 16:47:00,1.9272,1.9272,1.92647,1.9266,55000000.0
2006-12-08 16:48:00,1.92669,1.92707,1.92667,1.92669,46000000.0
2006-12-08 16:49:00,1.92701,1.92749,1.92696,1.92719,35000000.0
2006-12-08 16:50:00,1.92713,1.92713,1.92689,1.92713,45000000.0
2006-12-08 16:51:00,1.92715,1.92715,1.92648,1.92649,30000000.0
2006-12-08 16:52:00,1.92665,1.92675,1.92662,1.92675,30000000.0
2006-12-08 16:53:00,1.92667,1.9267,1.92631,1.9267,19000000.0
2006-12-08 16:54:00,1.9266,1.9266,1.92568,1.92568,18000000.0
2006-12-08 16:55:00,1.92589,1.92609,1.92578,1.92578,40000000.0
2006-12-08 16:56:00,1.92559,1.9257,1.92556,1.9257,37000000.0
2006-12-08 16:57:00,1.92558,1.92583,1.92541,1.92583,17000000.0
2006-12-08 16:58:00,1.92591,1.92612,1.92576,1.9258,45000000.0
2006-12-08 16:59:00,1.92573,1.92573,1.92388,1.92388,39000000.0
2006-12-08 17:00:00,1.92341,1.92341,1.92251,1.92315,47000000.0
2006-12-08 17:01:00,1.92483,1.9249,1.92408,1.9249,26000000.0
2006-12-08 17:02:00,1.92463,1.92528,1.92463,1.92483,33000000.0
2006-12-08 17:03:00,1.92481,1.92559,1.92481,1.92554,33000000.0
2006-12-08 17:04:00,1.9256,1.92608,1.92549,1.92608,37000000.0
2006-12-08 17:05:00,1.92587,1.92604,1.92565,1.92586,35000000.0
2006-12-08 17:06:00,1.92551,1.926,1.92551,1.926,46000000.0
2006-12-08 17:07:00,1.92599,1.92607,1.92547,1.92547,33000000.0
2006-12-08 17:08:00,1.92569,1.92569,1.92514,1.92542,45000000.0
2006-12-08 17:09:00,1.92531,1.92531,1.92472,1.92472,47000000.0
2006-12-08 17:10:00,1.92427,1.9247,1.92427,1.9247,6000000.0
2006-12-08 17:11:00,1.92507,1.92535,1.92456,1.92456,44000000.0
2006-12-08 17:12:00,1.9242,1.92424,1.92398,1.92408,23000000.0
2006-12-08 17:13:00,1.92392,1.92392,1.92331,1.92331,35000000.0
2006-12-08 17:14:00,1.92292,1.92305,1.92251,1.92251,27000000.0
2006-12-08 17:15:00,1.92221,1.92251,1.92175,1.92251,26000000.0
2006-12-08 17:16:00,1.92259,1.92262,1.92177,1.92238,27000000.0
2006-12-08 17:17:00,1.92311,1.92311,1.92275,1.92275,38000000.0
2006-12-08 17:18:00,1.92264,1.92306,1.92264,1.92306,29000000.0
2006-12-08 17:19:00,1.92341,1.92353,1.92302,1.92322,19000000.0
2006-12-08 17:20:00,1.92283,1.92297,1.92247,1.92247,29000000.0
2006-12-08 17:21:00,1.92261,1.92285,1.92255,1.92261,26000000.0
2006-12-08 17:22:00,1.92262,1.92312,1.92262,1.92299,30000000.0
2006-12-08 17:23:00,1.92298,1.92303,1.92263,1.92263,32000000.0
2006-12-08 17:24:00,1.92287,1.92329,1.92287,1.92312,23000000.0
2006-12-08 17:25:00,1.92313,1.92365,1.92301,1.92365,20000000.0
2006-12-08 17:26:00,1.92369,1.92377,1.92357,1.92375,18000000.0
2006-12-08 17:27:00,1.92345,1.92345,1.92295,1.92311,44000000.0
2006-12-08 17:28:00,1.923,1.923,1.92225,1.92225,39000000.0
2006-12-08 17:29:00,1.92229,1.92276,1.92229,1.92276,36000000.0
2006-12-08 17:30:00,1.922,1.92238,1.922,1.92238,61000000.0
2006-12-08 17:31:00,1.92249,1.92249,1.92151,1.92151,62000000.0
2006-12-08 17:32:00,1.92165,1.92167,1.92126,1.9214,54000000.0
2006-12-08 17:33:00,1.92148,1.9217,1.92141,1.92141,64000000.0
2006-12-08 17:34:00,1.92152,1.92234,1.92152,1.92186,60000000.0
2006-12-08 17:35:00,1.92238,1.92287,1.92238,1.92253,43000000.0
2006-12-08 17:36:00,1.92236,1.92266,1.92236,1.92257,58000000.0
2006-12-08 17:37:00,1.92252,1.9228,1.92251,1.9227,47000000.0
2006-12-08 17:38:00,1.92214,1.92216,1.92183,1.92216,44000000.0
2006-12-08 17:39:00,1.9221,1.92219,1.92174,1.92211,41000000.0
2006-12-08 17:40:00,1.92208,1.9223,1.92195,1.92195,59000000.0
2006-12-08 17:41:00,1.92201,1.92235,1.92197,1.92235,50000000.0
2006-12-08 17:42:00,1.92232,1.9224,1.92224,1.92224,37000000.0
2006-12-08 17:43:00,1.92142,1.92145,1.92126,1.92126,33000000.0
2006-12-08 17:44:00,1.92125,1.92173,1.92125,1.9215,46000000.0
2006-12-08 17:45:00,1.92124,1.92136,1.92124,1.92129,49000000.0
2006-12-08 17:46:00,1.92107,1.92134,1.92092,1.92132,56000000.0
2006-12-08 17:47:00,1.92132,1.92143,1.92111,1.92128,65000000.0
2006-12-08 17:48:00,1.92128,1.92128,1.9209,1.92092,61000000.0
2006-12-08 17:49:00,1.92075,1.92098,1.92053,1.92084,72000000.0
2006-12-08 17:50:00,1.92095,1.9211,1.92064,1.9211,53000000.0
2006-12-08 17:51:00,1.92132,1.9215,1.92124,1.92132,54000000.0
2006-12-08 17:52:00,1.92134,1.92152,1.92134,1.92142,51000000.0
2006-12-08 17:53:00,1.92136,1.92149,1.92134,1.92149,42000000.0
2006-12-08 17:54:00,1.92187,1.92217,1.92184,1.92217,32000000.0
2006-12-08 17:55:00,1.92243,1.92317,1.92243,1.92272,32000000.0
2006-12-08 17:56:00,1.92303,1.92303,1.92294,1.92294,47000000.0
2006-12-08 17:57:00,1.92314,1.92316,1.92204,1.92204,34000000.0
2006-12-08 17:58:00,1.92225,1.92225,1.92183,1.92183,44000000.0
2006-12-08 17:59:00,1.92182,1.92199,1.92161,1.92161,39000000.0
2006-12-08 18:00:00,1.92134,1.92139,1.92101,1.92101,32000000.0
2006-12-08 18:01:00,1.92086,1.92119,1.92086,1.92119,52000000.0
2006-12-08 18:02:00,1.9212,1.92128,1.92108,1.92128,30000000.0
2006-12-08 18:03:00,1.92121,1.92135,1.92105,1.92135,38000000.0
2006-12-08 18:04:00,1.92156,1.92156,1.92124,1.92124,38000000.0
2006-12-08 18:05:00,1.92083,1.9209,1.92063,1.92065,36000000.0
2006-12-08 18:06:00,1.92091,1.92091,1.92053,1.92053,32000000.0
2006-12-08 18:07:00,1.9206,1.92073,1.92059,1.92068,38000000.0
2006-12-08 18:08:00,1.92083,1.92083,1.92066,1.92074,56000000.0
2006-12-08 18:09:00,1.92048,1.92065,1.92035,1.92065,34000000.0
2006-12-08 18:10:00,1.92094,1.92105,1.92082,1.92105,26000000.0
2006-12-08 18:11:00,1.92117,1.92135,1.92074,1.92074,34000000.0
2006-12-08 18:12:00,1.91993,1.9202,1.91993,1.92005,24000000.0
2006-12-08 18:13:00,1.91934,1.91978,1.91919,1.91978,30000000.0
2006-12-08 18:14:00,1.91989,1.92024,1.91988,1.92024,22000000.0
2006-12-08 18:15:00,1.92016,1.92016,1.9196,1.91982,21000000.0
2006-12-08 18:16:00,1.91953,1.91953,1.91897,1.91936,66000000.0
2006-12-08 18:17:00,1.91965,1.9199,1.91949,1.91985,60000000.0
2006-12-08 18:18:00,1.9199,1.92027,1.9199,1.92016,33000000.0
2006-12-08 18:19:00,1.92052,1.92093,1.92052,1.92085,46000000.0
2006-12-08 18:20:00,1.92102,1.92102,1.92082,1.92085,61000000.0
2006-12-08 18:21:00,1.92031,1.92031,1.9196,1.91962,37000000.0
2006-12-08 18:22:00,1.91928,1.9193,1.91906,1.91915,49000000.0
2006-12-08 18:23:00,1.91939,1.91976,1.91939,1.91975,34000000.0
2006-12-08 18:24:00,1.91946,1.91979,1.91945,1.91961,47000000.0
2006-12-08 18:25:00,1.91943,1.91943,1.91897,1.91912,31000000.0
2006-12-08 18:26:00,1.91912,1.91956,1.91912,1.91956,43000000.0
2006-12-08 18:27:00,1.91958,1.91978,1.91925,1.91925,35000000.0
2006-12-08 18:28:00,1.91932,1.92013,1.91932,1.92013,18000000.0
2006-12-08 18:29:00,1.92009,1.92012,1.9197,1.9197,24000000.0
2006-12-08 18:30:00,1.91932,1.91932,1.9189,1.9189,32000000.0
2006-12-08 18:31:00,1.91885,1.91936,1.91885,1.91936,46000000.0
2006-12-08 18:32:00,1.91924,1.91947,1.91912,1.91947,55000000.0
2006-12-08 18:33:00,1.91957,1.92043,1.91957,1.92043,29000000.0
2006-12-08 18:34:00,1.92097,1.92146,1.92097,1.92146,32000000.0
2006-12-08 18:35:00,1.92126,1.92163,1.92126,1.92157,47000000.0
2006-12-08 18:36:00,1.92152,1.92152,1.92101,1.92111,65000000.0
2006-12-08 18:37:00,1.92077,1.92097,1.92077,1.92092,63000000.0
2006-12-08 18:38:00,1.92095,1.92097,1.92079,1.92079,61000000.0
2006-12-08 18:39:00,1.92056,1.92062,1.92024,1.9206,37000000.0
2006-12-08 18:40:00,1.92035,1.92035,1.91975,1.92023,52000000.0
2006-12-08 18:41:00,1.91982,1.91995,1.91964,1.91976,68000000.0
2006-12-08 18:42:00,1.91981,1.92006,1.91977,1.91999,40000000.0
2006-12-08 18:43:00,1.9202,1.9202,1.91975,1.91991,39000000.0
2006-12-08 18:44:00,1.91977,1.91998,1.91953,1.91953,33000000.0
2006-12-08 18:45:00,1.91886,1.91912,1.9188,1.91882,57000000.0
2006-12-08 18:46:00,1.91839,1.91869,1.91839,1.9186,61000000.0
2006-12-08 18:47:00,1.91858,1.91874,1.91844,1.91874,41000000.0
2006-12-08 18:48:00,1.91881,1.91881,1.91821,1.91821,26000000.0
2006-12-08 18:49:00,1.91734,1.91739,1.91675,1.91682,31000000.0
2006-12-08 18:50:00,1.91743,1.91754,1.91722,1.91729,37000000.0
2006-12-08 18:51:00,1.91699,1.91699,1.91589,1.9163,17000000.0
2006-12-08 18:52:00,1.91603,1.91603,1.91452,1.91458,33000000.0
2006-12-08 18:53:00,1.91425,1.91506,1.91423,1.91506,31000000.0
2006-12-08 18:54:00,1.91524,1.91534,1.91481,1.91488,11000000.0
2006-12-08 18:55:00,1.91384,1.91392,1.91313,1.91352,22000000.0
2006-12-08 18:56:00,1.91327,1.91327,1.91283,1.91326,16000000.0
2006-12-08 18:57:00,1.91374,1.91458,1.91362,1.91392,15000000.0
2006-12-08 18:58:00,1.91394,1.91416,1.91328,1.91383,19000000.0
2006-12-08 18:59:00,1.91357,1.91435,1.91356,1.91435,26000000.0
2006-12-08 19:00:00,1.91431,1.91431,1.91396,1.91417,12000000.0
2006-12-08 19:01:00,1.91413,1.9149,1.91413,1.9144,18000000.0
2006-12-08 19:02:00,1.91438,1.91484,1.9143,1.91482,23000000.0
2006-12-08 19:03:00,1.91563,1.91575,1.91545,1.91562,21000000.0
2006-12-08 19:04:00,1.91614,1.91666,1.91597,1.91597,55000000.0
2006-12-08 19:05:00,1.91561,1.91561,1.91515,1.91515,42000000.0
2006-12-08 19:06:00,1.91443,1.9145,1.91393,1.91433,63000000.0
2006-12-08 19:07:00,1.91399,1.91399,1.91338,1.91361,39000000.0
2006-12-08 19:08:00,1.91407,1.91407,1.91297,1.91379,32000000.0
2006-12-08 19:09:00,1.91388,1.91444,1.91361,1.91417,56000000.0
2006-12-08 19:10:00,1.91403,1.91418,1.91383,1.914,27000000.0
2006-12-08 19:11:00,1.91446,1.91613,1.91446,1.91613,36000000.0
2006-12-08 19:12:00,1.9161,1.9161,1.91559,1.91607,25000000.0
2006-12-08 19:13:00,1.91645,1.91661,1.91645,1.91657,23000000.0
2006-12-08 19:14:00,1.91654,1.91681,1.91653,1.91659,37000000.0
2006-12-08 19:15:00,1.9166,1.91664,1.91631,1.91664,17000000.0
2006-12-08 19:16:00,1.91665,1.91665,1.91593,1.91593,23000000.0
2006-12-08 19:17:00,1.91628,1.91713,1.91628,1.91713,17000000.0
2006-12-08 19:18:00,1.91707,1.91707,1.91684,1.91684,30000000.0
2006-12-08 19:19:00,1.91682,1.91763,1.91682,1.91751,36000000.0
2006-12-08 19:20:00,1.91742,1.91742,1.91661,1.91661,23000000.0
2006-12-08 19:21:00,1.91679,1.91754,1.91679,1.91754,21000000.0
2006-12-08 19:22:00,1.91778,1.91801,1.91766,1.91801,25000000.0
2006-12-08 19:23:00,1.91826,1.91849,1.91817,1.91817,12000000.0
2006-12-08 19:24:00,1.91788,1.91826,1.91788,1.91811,39000000.0
2006-12-08 19:25:00,1.91726,1.9173,1.91698,1.91698,49000000.0
2006-12-08 19:26:00,1.9167,1.91687,1.91669,1.91684,48000000.0
2006-12-08 19:27:00,1.91678,1.91689,1.91665,1.91689,51000000.0
2006-12-08 19:28:00,1.91708,1.91732,1.91708,1.9173,40000000.0
2006-12-08 19:29:00,1.91719,1.91734,1.91696,1.91722,28000000.0
2006-12-08 19:30:00,1.91732,1.91832,1.91712,1.91832,32000000.0
2006-12-08 19:31:00,1.91789,1.91884,1.91789,1.91826,28000000.0
2006-12-08 19:32:00,1.91833,1.91925,1.91812,1.91812,31000000.0
2006-12-08 19:33:00,1.9183,1.91838,1.91778,1.91778,14000000.0
2006-12-08 19:34:00,1.91781,1.91815,1.91781,1.91815,49000000.0
2006-12-08 19:35:00,1.91838,1.91842,1.9183,1.91842,28000000.0
2006-12-08 19:36:00,1.91771,1.91781,1.91757,1.91773,16000000.0
2006-12-08 19:37:00,1.91786,1.918,1.91777,1.918,26000000.0
2006-12-08 19:38:00,1.91831,1.91844,1.91769,1.91769,8000000.0
2006-12-08 19:39:00,1.91778,1.91813,1.91778,1.91807,13000000.0
2006-12-08 19:40:00,1.91805,1.91831,1.91805,1.91807,16000000.0
2006-12-08 19:41:00,1.91801,1.91806,1.91748,1.91748,17000000.0
2006-12-08 19:42:00,1.91736,1.91829,1.91736,1.91829,19000000.0
2006-12-08 19:43:00,1.91851,1.91871,1.91849,1.91849,21000000.0
2006-12-08 19:44:00,1.91819,1.9186,1.91819,1.91855,21000000.0
2006-12-08 19:45:00,1.91867,1.91876,1.91849,1.91855,33000000.0
2006-12-08 19:46:00,1.91832,1.9185,1.91814,1.91814,18000000.0
2006-12-08 19:47:00,1.91814,1.91814,1.91794,1.91794,22000000.0
2006-12-08 19:48:00,1.91807,1.91828,1.9179,1.9179,18000000.0
2006-12-08 19:49:00,1.91792,1.91794,1.91754,1.91754,27000000.0
2006-12-08 19:50:00,1.91763,1.91801,1.91763,1.91769,23000000.0
2006-12-08 19:51:00,1.91745,1.91745,1.91547,1.91743,7000000.0
2006-12-08 19:52:00,1.91732,1.91732,1.91696,1.91696,15000000.0
2006-12-08 19:53:00,1.91689,1.91703,1.91677,1.91677,21000000.0
2006-12-08 19:54:00,1.91671,1.91734,1.91667,1.91734,9000000.0
2006-12-08 19:55:00,1.91713,1.91727,1.91685,1.91727,30000000.0
2006-12-08 19:56:00,1.91734,1.91738,1.9172,1.91728,20000000.0
2006-12-08 19:57:00,1.9173,1.91738,1.91726,1.91726,12000000.0
2006-12-08 19:58:00,1.9175,1.9175,1.91698,1.91699,13000000.0
2006-12-08 19:59:00,1.91693,1.91701,1.91688,1.91694,31000000.0
2006-12-08 20:00:00,1.91663,1.91667,1.91656,1.91663,23000000.0
2006-12-08 20:01:00,1.91675,1.91722,1.91675,1.91711,13000000.0
2006-12-08 20:02:00,1.91713,1.91713,1.91687,1.91696,20000000.0
2006-12-08 20:03:00,1.9169,1.91726,1.9169,1.91726,18000000.0
2006-12-08 20:04:00,1.91737,1.91775,1.91735,1.91773,27000000.0
2006-12-08 20:05:00,1.91781,1.91792,1.91774,1.91785,23000000.0
2006-12-08 20:06:00,1.91766,1.9178,1.91762,1.9178,13000000.0
2006-12-08 20:07:00,1.91775,1.91775,1.9174,1.9174,29000000.0
2006-12-08 20:08:00,1.91734,1.91758,1.91733,1.91735,15000000.0
2006-12-08 20:09:00,1.91737,1.91737,1.91715,1.91715,17000000.0
2006-12-08 20:10:00,1.91701,1.91701,1.91646,1.91662,8000000.0
2006-12-08 20:11:00,1.91675,1.91688,1.91647,1.91668,10000000.0
2006-12-08 20:12:00,1.91667,1.91695,1.9166,1.91684,15000000.0
2006-12-08 20:13:00,1.9168,1.91698,1.91649,1.91698,17000000.0
2006-12-08 20:14:00,1.9166,1.91672,1.91641,1.9167,15000000.0
2006-12-08 20:15:00,1.91686,1.91686,1.91644,1.91644,10000000.0
2006-12-08 20:16:00,1.91642,1.91687,1.91623,1.91687,22000000.0
2006-12-08 20:17:00,1.91659,1.91659,1.91579,1.91627,7000000.0
2006-12-08 20:18:00,1.91643,1.91644,1.91598,1.91598,24000000.0
2006-12-08 20:19:00,1.91586,1.91592,1.91571,1.91571,9000000.0
2006-12-08 20:20:00,1.91572,1.91585,1.91566,1.91584,14000000.0
2006-12-08 20:21:00,1.916,1.91604,1.91592,1.91594,7000000.0
2006-12-08 20:22:00,1.91613,1.91623,1.91613,1.9162,12000000.0
2006-12-08 20:23:00,1.91606,1.91619,1.91583,1.91619,8000000.0
2006-12-08 20:24:00,1.9159,1.91608,1.91576,1.91576,15000000.0
2006-12-08 20:25:00,1.91561,1.91607,1.91561,1.91602,16000000.0
2006-12-08 20:26:00,1.91605,1.91623,1.91595,1.91623,22000000.0
2006-12-08 20:27:00,1.91612,1.91623,1.91605,1.91623,11000000.0
2006-12-08 20:28:00,1.91622,1.91634,1.91622,1.91627,7000000.0
2006-12-08 20:29:00,1.91622,1.91635,1.91619,1.91622,20000000.0
2006-12-08 20:30:00,1.91641,1.91673,1.91641,1.91652,27000000.0
2006-12-08 20:31:00,1.91675,1.91675,1.9166,1.91664,5000000.0
2006-12-08 20:32:00,1.91699,1.91732,1.9169,1.91732,20000000.0
2006-12-08 20:33:00,1.91725,1.91725,1.91696,1.91711,14000000.0
2006-12-08 20:34:00,1.91705,1.9172,1.91701,1.91704,28000000.0
2006-12-08 20:35:00,1.91658,1.91674,1.91656,1.91665,23000000.0
2006-12-08 20:36:00,1.9173,1.91761,1.91706,1.91761,11000000.0
2006-12-08 20:37:00,1.91777,1.91778,1.91748,1.91748,7000000.0
2006-12-08 20:38:00,1.9175,1.91794,1.9175,1.91775,10000000.0
2006-12-08 20:39:00,1.91768,1.91783,1.91768,1.91778,9000000.0
2006-12-08 20:40:00,1.91777,1.91788,1.91773,1.91773,8000000.0
2006-12-08 20:41:00,1.91785,1.91798,1.91785,1.91798,8000000.0
2006-12-08 20:42:00,1.91789,1.91794,1.91773,1.91773,15000000.0
2006-12-08 20:43:00,1.91777,1.91777,1.91768,1.91768,12000000.0
2006-12-08 20:44:00,1.91764,1.91793,1.91764,1.91774,7000000.0
2006-12-08 20:45:00,1.9179,1.91862,1.9179,1.91862,12000000.0
2006-12-08 20:46:00,1.91865,1.91884,1.91862,1.91865,9000000.0
2006-12-08 20:47:00,1.91845,1.91865,1.91833,1.91865,11000000.0
2006-12-08 20:48:00,1.91863,1.91871,1.91852,1.91852,11000000.0
2006-12-08 20:49:00,1.91861,1.91865,1.91856,1.91864,18000000.0
2006-12-08 20:50:00,1.91798,1.91798,1.9178,1.91789,7000000.0
2006-12-08 20:51:00,1.91788,1.91822,1.91778,1.91803,18000000.0
2006-12-08 20:52:00,1.91807,1.91826,1.91796,1.91826,15000000.0
2006-12-08 20:53:00,1.91836,1.91857,1.91836,1.91853,8000000.0
2006-12-08 20:54:00,1.91849,1.91898,1.91849,1.91881,10000000.0
2006-12-08 20:55:00,1.91868,1.91874,1.91851,1.91854,5000000.0
2006-12-08 20:56:00,1.91846,1.91855,1.91846,1.91855,8000000.0
2006-12-08 20:57:00,1.91882,1.91886,1.91862,1.91862,18000000.0
2006-12-08 20:58:00,1.91829,1.91829,1.91798,1.91798,14000000.0
2006-12-08 20:59:00,1.91792,1.91792,1.91771,1.91788,8000000.0
2006-12-08 21:00:00,1.91803,1.91809,1.91797,1.91809,7000000.0
2006-12-08 21:01:00,1.9183,1.9183,1.91791,1.91791,16000000.0
2006-12-08 21:02:00,1.91766,1.91789,1.91766,1.91785,8000000.0
2006-12-08 21:03:00,1.91772,1.91772,1.91762,1.91764,13000000.0
2006-12-08 21:04:00,1.91797,1.91817,1.91797,1.91808,8000000.0
2006-12-08 21:05:00,1.91809,1.91815,1.91807,1.91813,11000000.0
2006-12-08 21:06:00,1.91809,1.91815,1.91806,1.91815,8000000.0
2006-12-08 21:07:00,1.91806,1.91806,1.91748,1.91748,7000000.0
2006-12-08 21:08:00,1.9175,1.9176,1.91745,1.91745,11000000.0
2006-12-08 21:09:00,1.91764,1.91766,1.91726,1.91766,9000000.0
2006-12-08 21:10:00,1.91775,1.91785,1.91737,1.91785,10000000.0
2006-12-08 21:11:00,1.91785,1.91811,1.91785,1.91809,8000000.0
2006-12-08 21:12:00,1.91815,1.91815,1.9161,1.918,10000000.0
2006-12-08 21:13:00,1.91803,1.91805,1.91782,1.91782,8000000.0
2006-12-08 21:14:00,1.91757,1.91757,1.91738,1.9175,7000000.0
2006-12-08 21:15:00,1.91749,1.91753,1.91742,1.91743,11000000.0
2006-12-08 21:16:00,1.91743,1.9175,1.91713,1.91713,9000000.0
2006-12-08 21:17:00,1.91693,1.91695,1.91677,1.91677,7000000.0
2006-12-08 21:18:00,1.91713,1.91754,1.91713,1.91753,7000000.0
2006-12-08 21:19:00,1.91783,1.91803,1.91783,1.91803,8000000.0
2006-12-08 21:20:00,1.91822,1.91838,1.91804,1.91824,12000000.0
2006-12-08 21:21:00,1.91808,1.91824,1.91792,1.91792,8000000.0
2006-12-08 21:22:00,1.91796,1.91796,1.91766,1.91766,7000000.0
2006-12-08 21:23:00,1.91753,1.91802,1.91753,1.91802,10000000.0
2006-12-08 21:24:00,1.9181,1.91811,1.91794,1.91803,11000000.0
2006-12-08 21:25:00,1.91811,1.91822,1.91808,1.91822,6000000.0
2006-12-08 21:26:00,1.91808,1.9182,1.91808,1.91808,5000000.0
2006-12-08 21:27:00,1.91845,1.91847,1.91837,1.91847,6000000.0
2006-12-08 21:28:00,1.91851,1.91864,1.91847,1.91864,20000000.0
2006-12-08 21:29:00,1.91887,1.91887,1.91841,1.9185,8000000.0
2006-12-08 21:30:00,1.9183,1.91847,1.9183,1.91847,9000000.0
2006-12-08 21:31:00,1.91831,1.91842,1.91831,1.91839,8000000.0
2006-12-08 21:32:00,1.91842,1.91842,1.91813,1.91813,7000000.0
2006-12-08 21:33:00,1.91821,1.91843,1.91821,1.91843,6000000.0
2006-12-08 21:34:00,1.91865,1.91926,1.91865,1.91926,10000000.0
2006-12-08 21:35:00,1.91915,1.91939,1.91915,1.91939,11000000.0
2006-12-08 21:36:00,1.91949,1.91962,1.9194,1.91955,11000000.0
2006-12-08 21:37:00,1.91959,1.91959,1.9193,1.91949,11000000.0
2006-12-08 21:38:00,1.91934,1.91934,1.91874,1.91875,26000000.0
2006-12-08 21:39:00,1.91892,1.91931,1.91891,1.91931,18000000.0
2006-12-08 21:40:00,1.91914,1.92104,1.919,1.92104,12000000.0
2006-12-08 21:41:00,1.92165,1.92178,1.9214,1.9214,7000000.0
2006-12-08 21:42:00,1.921,1.921,1.92042,1.92051,7000000.0
2006-12-08 21:43:00,1.92001,1.92025,1.9196,1.92025,11000000.0
2006-12-08 21:45:00,1.92027,1.92039,1.91994,1.91994,7000000.0
2006-12-08 21:46:00,1.91945,1.91954,1.9193,1.91954,8000000.0
2006-12-08 21:47:00,1.91968,1.91999,1.91968,1.91999,7000000.0
2006-12-08 21:48:00,1.92004,1.92005,1.92,1.92,7000000.0
2006-12-08 21:49:00,1.9199,1.9199,1.91978,1.91979,8000000.0
2006-12-08 21:50:00,1.91968,1.91968,1.91943,1.91943,10000000.0
2006-12-08 21:51:00,1.91929,1.91943,1.91929,1.91942,7000000.0
2006-12-08 21:52:00,1.91945,1.92012,1.91945,1.92012,7000000.0
2006-12-08 21:53:00,1.92015,1.92018,1.91994,1.91994,8000000.0
2006-12-08 21:54:00,1.92008,1.92008,1.91998,1.91998,9000000.0
2006-12-08 21:55:00,1.92001,1.92011,1.91996,1.92007,11000000.0
2006-12-08 21:56:00,1.91989,1.91989,1.91972,1.91972,6000000.0
2006-12-08 21:57:00,1.91952,1.91983,1.91951,1.91983,13000000.0
2006-12-08 21:58:00,1.91987,1.91998,1.91971,1.91998,6000000.0
2006-12-08 21:59:00,1.92021,1.92244,1.92021,1.92241,25000000.0
2006-12-08 22:00:00,1.92196,1.92196,1.92088,1.92088,12000000.0
2006-12-08 22:01:00,1.92135,1.92228,1.92122,1.92228,6000000.0
2006-12-08 22:02:00,1.92243,1.92245,1.92208,1.92212,11000000.0
2006-12-08 22:03:00,1.922,1.92254,1.922,1.92254,9000000.0
2006-12-08 22:04:00,1.92275,1.92285,1.92257,1.92257,11000000.0
2006-12-08 22:05:00,1.92263,1.92263,1.92242,1.92248,5000000.0
2006-12-08 22:06:00,1.92245,1.9226,1.92233,1.9226,8000000.0
2006-12-08 22:07:00,1.9225,1.92256,1.92231,1.92239,15000000.0
2006-12-08 22:08:00,1.92248,1.92262,1.92244,1.92262,6000000.0
2006-12-08 22:09:00,1.92233,1.92233,1.92217,1.92229,13000000.0
2006-12-08 22:10:00,1.92239,1.92239,1.92215,1.92215,9000000.0
2006-12-08 22:11:00,1.92219,1.92219,1.92172,1.92172,8000000.0
2006-12-08 22:12:00,1.92135,1.9214,1.92091,1.9214,15000000.0
2006-12-08 22:13:00,1.92142,1.92142,1.92123,1.92132,10000000.0
2006-12-08 22:14:00,1.92155,1.92155,1.92115,1.92131,13000000.0
2006-12-08 22:15:00,1.92131,1.9214,1.92125,1.9213,7000000.0
2006-12-08 22:16:00,1.92113,1.92135,1.92105,1.92135,8000000.0
2006-12-08 22:17:00,1.92127,1.92142,1.92121,1.92142,16000000.0
2006-12-08 22:18:00,1.92159,1.92177,1.92145,1.92177,5000000.0
2006-12-08 22:19:00,1.92174,1.92174,1.9214,1.92158,6000000.0
2006-12-08 22:20:00,1.9215,1.92167,1.9212,1.92159,7000000.0
2006-12-08 22:21:00,1.92136,1.92147,1.9213,1.92145,11000000.0
2006-12-08 22:22:00,1.92181,1.92201,1.92181,1.92201,8000000.0
2006-12-08 22:23:00,1.92195,1.92197,1.92187,1.92197,15000000.0
2006-12-08 22:24:00,1.92196,1.92206,1.92191,1.92191,10000000.0
2006-12-08 22:25:00,1.92201,1.92211,1.92201,1.92206,5000000.0
2006-12-08 22:26:00,1.92176,1.92176,1.92069,1.92082,10000000.0
2006-12-08 22:27:00,1.92079,1.92168,1.92079,1.92168,10000000.0
2006-12-08 22:28:00,1.92192,1.92196,1.92189,1.92193,8000000.0
2006-12-08 22:30:00,1.92176,1.92176,1.92116,1.92116,5000000.0
2006-12-08 22:31:00,1.92078,1.92108,1.92078,1.92095,7000000.0
2006-12-08 22:32:00,1.92086,1.92086,1.92053,1.92065,7000000.0
2006-12-08 22:34:00,1.92071,1.92071,1.92037,1.92065,47000000.0
2006-12-08 22:35:00,1.92082,1.92087,1.92065,1.92075,8000000.0
2006-12-08 22:36:00,1.92059,1.92065,1.92056,1.92062,7000000.0
2006-12-08 22:37:00,1.92061,1.92084,1.92061,1.92084,28000000.0
2006-12-08 22:38:00,1.92083,1.92088,1.92074,1.92081,10000000.0
2006-12-08 22:39:00,1.92068,1.92135,1.92068,1.92073,11000000.0
2006-12-08 22:40:00,1.92111,1.92111,1.92097,1.92097,9000000.0
2006-12-08 22:41:00,1.92111,1.92184,1.92111,1.92128,16000000.0
2006-12-08 22:42:00,1.92145,1.92191,1.92145,1.92187,9000000.0
2006-12-08 22:43:00,1.92182,1.92192,1.92163,1.92192,11000000.0
2006-12-08 22:44:00,1.92191,1.92191,1.92147,1.92151,8000000.0
2006-12-08 22:45:00,1.92158,1.92215,1.92158,1.92215,12000000.0
2006-12-08 22:46:00,1.92223,1.92247,1.92223,1.92233,9000000.0
2006-12-08 22:47:00,1.92218,1.92218,1.92196,1.92196,16000000.0
2006-12-08 22:48:00,1.9218,1.92182,1.92151,1.92151,11000000.0
2006-12-08 22:50:00,1.92098,1.92127,1.92092,1.92127,16000000.0
2006-12-08 22:51:00,1.9214,1.9214,1.921,1.921,7000000.0
2006-12-08 22:52:00,1.92109,1.92114,1.92079,1.92093,8000000.0
2006-12-08 22:53:00,1.92095,1.92126,1.92095,1.92126,8000000.0
2006-12-08 22:54:00,1.92149,1.9216,1.92143,1.9216,7000000.0
2006-12-08 22:55:00,1.92176,1.92176,1.92146,1.92146,8000000.0
2006-12-08 22:56:00,1.92109,1.92109,1.92101,1.92101,8000000.0
2006-12-08 22:57:00,1.92098,1.92101,1.92071,1.92073,10000000.0
2006-12-08 22:58:00,1.92088,1.92115,1.92083,1.92115,7000000.0
2006-12-08 22:59:00,1.92115,1.92115,1.92088,1.92088,9000000.0
2006-12-08 23:00:00,1.92088,1.92109,1.92088,1.92109,12000000.0
2006-12-08 23:01:00,1.92125,1.92131,1.92088,1.92088,9000000.0
2006-12-08 23:02:00,1.92094,1.92121,1.92094,1.92121,7000000.0
2006-12-08 23:03:00,1.92107,1.92114,1.92104,1.92114,12000000.0
2006-12-08 23:04:00,1.92094,1.92123,1.92094,1.92123,9000000.0
2006-12-08 23:05:00,1.92125,1.9214,1.92119,1.92134,11000000.0
2006-12-08 23:06:00,1.92169,1.92169,1.9216,1.9216,5000000.0
2006-12-08 23:07:00,1.92156,1.9216,1.9215,1.92156,8000000.0
2006-12-08 23:08:00,1.92142,1.92147,1.9214,1.92143,15000000.0
2006-12-08 23:09:00,1.9213,1.9213,1.92046,1.92046,7000000.0
2006-12-08 23:10:00,1.92072,1.92124,1.92072,1.92124,8000000.0
2006-12-08 23:12:00,1.92102,1.92102,1.9206,1.9206,8000000.0
2006-12-08 23:13:00,1.92033,1.92033,1.92002,1.92002,7000000.0
2006-12-08 23:14:00,1.92069,1.92119,1.92069,1.92119,9000000.0
2006-12-08 23:16:00,1.92122,1.92135,1.92117,1.92128,9000000.0
2006-12-08 23:17:00,1.92129,1.92149,1.92129,1.92136,7000000.0
2006-12-08 23:18:00,1.92127,1.92145,1.92101,1.92145,7000000.0
2006-12-08 23:19:00,1.9214,1.92149,1.921,1.92149,9000000.0
2006-12-08 23:20:00,1.92136,1.92136,1.92109,1.92129,9000000.0
2006-12-08 23:21:00,1.92147,1.92154,1.92142,1.92154,5000000.0
2006-12-08 23:22:00,1.92136,1.92145,1.92121,1.92121,7000000.0
2006-12-08 23:23:00,1.92136,1.92136,1.92129,1.92131,6000000.0
2006-12-08 23:24:00,1.92097,1.92119,1.92082,1.92116,9000000.0
2006-12-08 23:25:00,1.92107,1.92133,1.92105,1.92133,10000000.0
2006-12-08 23:26:00,1.92135,1.92157,1.92125,1.92157,5000000.0
2006-12-08 23:27:00,1.92175,1.92176,1.92165,1.92176,5000000.0
2006-12-08 23:28:00,1.92168,1.92202,1.92162,1.92202,7000000.0
2006-12-08 23:29:00,1.92201,1.92201,1.92189,1.92193,25000000.0
2006-12-08 23:30:00,1.92191,1.92191,1.92174,1.92183,7000000.0
2006-12-08 23:31:00,1.92167,1.92195,1.92167,1.92173,14000000.0
2006-12-08 23:32:00,1.92172,1.92172,1.92153,1.92153,9000000.0
2006-12-08 23:33:00,1.9217,1.92192,1.9217,1.92192,5000000.0
2006-12-08 23:34:00,1.92209,1.92236,1.92188,1.92188,11000000.0
2006-12-08 23:35:00,1.92209,1.92227,1.92209,1.92227,12000000.0
2006-12-08 23:36:00,1.92238,1.92241,1.92211,1.92241,9000000.0
2006-12-08 23:37:00,1.92228,1.92239,1.9222,1.9222,8000000.0
2006-12-08 23:38:00,1.92208,1.92226,1.92208,1.92208,8000000.0
2006-12-08 23:39:00,1.92185,1.92193,1.92167,1.9218,11000000.0
2006-12-08 23:40:00,1.92195,1.92206,1.92162,1.92162,21000000.0
2006-12-08 23:41:00,1.92211,1.92247,1.92198,1.92247,7000000.0
2006-12-08 23:42:00,1.92249,1.9225,1.92239,1.92241,19000000.0
2006-12-08 23:43:00,1.92175,1.92175,1.92072,1.92087,7000000.0
2006-12-08 23:44:00,1.92118,1.92125,1.92054,1.92054,8000000.0
2006-12-08 23:45:00,1.92104,1.92138,1.92104,1.92137,7000000.0
2006-12-08 23:46:00,1.92108,1.92108,1.92065,1.92077,8000000.0
2006-12-08 23:47:00,1.92102,1.92126,1.92087,1.92126,7000000.0
2006-12-08 23:48:00,1.92139,1.92146,1.92138,1.92141,8000000.0
2006-12-08 23:49:00,1.92134,1.92134,1.92101,1.92101,8000000.0
2006-12-08 23:50:00,1.92089,1.92101,1.92077,1.92077,8000000.0
2006-12-08 23:51:00,1.9212,1.92126,1.92096,1.92096,7000000.0
2006-12-08 23:52:00,1.92099,1.92106,1.92099,1.92106,7000000.0
2006-12-08 23:53:00,1.921,1.92115,1.9209,1.9211,10000000.0
2006-12-08 23:54:00,1.92093,1.92132,1.92074,1.92074,7000000.0
2006-12-08 23:55:00,1.92102,1.92108,1.921,1.92108,9000000.0
2006-12-08 23:56:00,1.92099,1.92099,1.92034,1.92036,12000000.0
2006-12-08 23:57:00,1.92073,1.92081,1.92045,1.92045,6000000.0
2006-12-08 23:58:00,1.91992,1.92012,1.9198,1.9198,8000000.0
2006-12-08 23:59:00,1.92004,1.92004,1.91988,1.91988,6000000.0
2006-12-11 00:18:00,1.91981,1.92081,1.91981,1.92076,8000000.0
2006-12-11 00:19:00,1.92071,1.92071,1.92041,1.92064,11000000.0
2006-12-11 00:20:00,1.9206,1.9206,1.92024,1.92028,9000000.0
2006-12-11 00:21:00,1.92029,1.9205,1.92017,1.9205,8000000.0
2006-12-11 00:22:00,1.92022,1.92083,1.92022,1.92083,6000000.0
2006-12-11 00:23:00,1.92093,1.92094,1.92082,1.92088,7000000.0
2006-12-11 00:24:00,1.9207,1.92071,1.92054,1.92055,8000000.0
2006-12-11 00:25:00,1.92069,1.92086,1.92069,1.92086,11000000.0
2006-12-11 00:26:00,1.92112,1.92112,1.92085,1.92112,7000000.0
2006-12-11 00:27:00,1.9206,1.9206,1.92049,1.92049,10000000.0
2006-12-11 00:28:00,1.9208,1.92117,1.9208,1.92092,8000000.0
2006-12-11 00:29:00,1.92121,1.92138,1.92119,1.92138,6000000.0
2006-12-11 00:31:00,1.92174,1.9218,1.92168,1.92168,7000000.0
2006-12-11 00:32:00,1.92171,1.92184,1.92143,1.92159,7000000.0
2006-12-11 00:33:00,1.92157,1.92173,1.92145,1.92171,7000000.0
2006-12-11 00:34:00,1.92191,1.92193,1.92171,1.92184,7000000.0
2006-12-11 00:35:00,1.92184,1.9223,1.92184,1.9223,6000000.0
2006-12-11 00:36:00,1.92251,1.92254,1.92242,1.92254,5000000.0
2006-12-11 00:37:00,1.92235,1.92235,1.92207,1.92225,6000000.0
2006-12-11 00:38:00,1.92214,1.92222,1.92203,1.92214,7000000.0
2006-12-11 00:39:00,1.92221,1.92221,1.92206,1.92209,10000000.0
2006-12-11 00:40:00,1.92204,1.92226,1.92204,1.92219,7000000.0
2006-12-11 00:41:00,1.92205,1.92228,1.9219,1.92228,6000000.0
2006-12-11 00:42:00,1.92245,1.92251,1.92238,1.92244,8000000.0
2006-12-11 00:43:00,1.92215,1.92229,1.92215,1.92226,8000000.0
2006-12-11 00:44:00,1.92202,1.92235,1.92176,1.92215,11000000.0
2006-12-11 00:45:00,1.92209,1.92229,1.92209,1.92219,7000000.0
2006-12-11 00:46:00,1.92219,1.92221,1.92191,1.92191,10000000.0
2006-12-11 00:47:00,1.9218,1.92196,1.92175,1.92196,7000000.0
2006-12-11 00:48:00,1.92211,1.92256,1.92195,1.92256,8000000.0
2006-12-11 00:49:00,1.92274,1.92361,1.92274,1.92361,5000000.0
2006-12-11 00:51:00,1.92368,1.92368,1.92348,1.92359,5000000.0
2006-12-11 00:52:00,1.92384,1.92401,1.92375,1.92375,7000000.0
2006-12-11 00:53:00,1.92381,1.92406,1.92373,1.92406,11000000.0
2006-12-11 00:54:00,1.92417,1.92422,1.92405,1.9242,10000000.0
2006-12-11 00:55:00,1.92439,1.92439,1.92399,1.92402,7000000.0
2006-12-11 00:56:00,1.92413,1.92413,1.92381,1.9239,6000000.0
2006-12-11 00:57:00,1.92363,1.92366,1.92338,1.92338,8000000.0
2006-12-11 00:58:00,1.92345,1.92348,1.92324,1.92341,10000000.0
2006-12-11 00:59:00,1.92334,1.92334,1.92318,1.92334,7000000.0
2006-12-11 01:00:00,1.92345,1.92349,1.92328,1.92329,19000000.0
2006-12-11 01:01:00,1.92306,1.92327,1.92295,1.92299,12000000.0
2006-12-11 01:02:00,1.92309,1.92337,1.92297,1.92297,8000000.0
2006-12-11 01:03:00,1.92312,1.92337,1.92308,1.92337,7000000.0
2006-12-11 01:04:00,1.92362,1.92387,1.9236,1.9237,8000000.0
2006-12-11 01:06:00,1.92356,1.92372,1.92352,1.92359,8000000.0
2006-12-11 01:07:00,1.92379,1.92403,1.92379,1.9238,11000000.0
2006-12-11 01:08:00,1.92387,1.92405,1.92377,1.92378,10000000.0
2006-12-11 01:09:00,1.92377,1.92377,1.9234,1.92349,8000000.0
2006-12-11 01:10:00,1.92372,1.92373,1.92349,1.92367,10000000.0
2006-12-11 01:11:00,1.92367,1.92376,1.92363,1.92367,11000000.0
2006-12-11 01:12:00,1.92386,1.92407,1.92386,1.92405,8000000.0
2006-12-11 01:13:00,1.9241,1.92465,1.92407,1.92465,8000000.0
2006-12-11 01:14:00,1.92484,1.92499,1.92483,1.92486,10000000.0
2006-12-11 01:15:00,1.9248,1.92491,1.92465,1.92491,10000000.0
2006-12-11 01:16:00,1.92466,1.9249,1.92466,1.9249,8000000.0
2006-12-11 01:18:00,1.92487,1.92487,1.92451,1.92464,10000000.0
2006-12-11 01:19:00,1.92463,1.92494,1.92439,1.92494,11000000.0
2006-12-11 01:20:00,1.92504,1.92506,1.92475,1.92475,13000000.0
2006-12-11 01:21:00,1.92494,1.92494,1.92465,1.92465,7000000.0
2006-12-11 01:22:00,1.92457,1.92478,1.92457,1.92478,7000000.0
2006-12-11 01:23:00,1.92473,1.92476,1.92453,1.92453,8000000.0
2006-12-11 01:24:00,1.92441,1.92472,1.92441,1.92472,7000000.0
2006-12-11 01:25:00,1.92477,1.92478,1.92461,1.92468,8000000.0
2006-12-11 01:26:00,1.92465,1.92476,1.92455,1.92455,14000000.0
2006-12-11 01:27:00,1.92448,1.92455,1.92447,1.92453,15000000.0
2006-12-11 01:28:00,1.9244,1.92441,1.92424,1.92431,9000000.0
2006-12-11 01:29:00,1.92402,1.92436,1.92402,1.92417,10000000.0
2006-12-11 01:30:00,1.92413,1.92413,1.92373,1.92413,10000000.0
2006-12-11 01:32:00,1.92421,1.92441,1.92409,1.92441,18000000.0
2006-12-11 01:33:00,1.92452,1.92456,1.92446,1.92446,6000000.0
2006-12-11 01:34:00,1.92401,1.92453,1.92401,1.92453,16000000.0
2006-12-11 01:35:00,1.92458,1.92462,1.92454,1.92457,8000000.0
2006-12-11 01:36:00,1.92396,1.92406,1.92396,1.92406,9000000.0
2006-12-11 01:37:00,1.92415,1.92446,1.924,1.92446,5000000.0
2006-12-11 01:38:00,1.92432,1.92449,1.92432,1.92447,12000000.0
2006-12-11 01:40:00,1.9245,1.92455,1.9245,1.92455,7000000.0
2006-12-11 01:41:00,1.92442,1.92488,1.92442,1.92488,11000000.0
2006-12-11 01:42:00,1.92487,1.92487,1.92469,1.92469,7000000.0
2006-12-11 01:43:00,1.92474,1.92474,1.92434,1.92466,8000000.0
2006-12-11 01:44:00,1.92456,1.92472,1.92441,1.92472,7000000.0
2006-12-11 01:45:00,1.92491,1.92491,1.92478,1.92481,7000000.0
2006-12-11 01:46:00,1.92476,1.92483,1.92466,1.92469,7000000.0
2006-12-11 01:47:00,1.92464,1.9247,1.92443,1.92443,14000000.0
2006-12-11 01:48:00,1.92451,1.92451,1.92439,1.92448,7000000.0
2006-12-11 01:49:00,1.92444,1.92445,1.92427,1.92445,8000000.0
2006-12-11 01:50:00,1.92454,1.92463,1.92454,1.92463,10000000.0
2006-12-11 01:51:00,1.92445,1.9247,1.92445,1.92462,16000000.0
2006-12-11 01:52:00,1.92455,1.92462,1.92435,1.92462,13000000.0
2006-12-11 01:53:00,1.92466,1.92466,1.92444,1.92444,7000000.0
2006-12-11 01:54:00,1.92361,1.92377,1.92342,1.92347,9000000.0
2006-12-11 01:55:00,1.92339,1.92361,1.9232,1.9235,11000000.0
2006-12-11 01:56:00,1.92369,1.92369,1.92359,1.92364,17000000.0
2006-12-11 01:57:00,1.92368,1.92368,1.92298,1.92298,13000000.0
2006-12-11 01:58:00,1.92294,1.92294,1.92259,1.9227,10000000.0
2006-12-11 01:59:00,1.92239,1.92297,1.92225,1.92297,7000000.0
2006-12-11 02:00:00,1.92292,1.92292,1.92228,1.92228,10000000.0
2006-12-11 02:01:00,1.92214,1.9226,1.92214,1.9226,8000000.0
2006-12-11 02:02:00,1.92273,1.92276,1.92252,1.92276,7000000.0
2006-12-11 02:03:00,1.9227,1.92283,1.9209,1.92281,10000000.0
2006-12-11 02:04:00,1.92284,1.9229,1.92277,1.92286,7000000.0
2006-12-11 02:05:00,1.92273,1.92285,1.92266,1.92276,10000000.0
2006-12-11 02:06:00,1.9223,1.9223,1.92201,1.92211,10000000.0
2006-12-11 02:07:00,1.92219,1.92232,1.92219,1.92223,8000000.0
2006-12-11 02:08:00,1.92216,1.92218,1.92205,1.92218,8000000.0
2006-12-11 02:09:00,1.92182,1.92208,1.92182,1.92197,7000000.0
2006-12-11 02:10:00,1.92138,1.92147,1.92128,1.92128,9000000.0
2006-12-11 02:11:00,1.9214,1.9214,1.92074,1.92074,8000000.0
2006-12-11 02:12:00,1.92071,1.92075,1.92047,1.92047,8000000.0
2006-12-11 02:13:00,1.92063,1.9209,1.92063,1.9209,7000000.0
2006-12-11 02:14:00,1.92043,1.92047,1.91961,1.92047,9000000.0
2006-12-11 02:15:00,1.9206,1.92075,1.92018,1.92018,8000000.0
2006-12-11 02:16:00,1.92078,1.92078,1.91998,1.9201,8000000.0
2006-12-11 02:17:00,1.92051,1.92075,1.92051,1.9207,6000000.0
2006-12-11 02:18:00,1.92016,1.92016,1.91942,1.91942,7000000.0
2006-12-11 02:19:00,1.91946,1.92033,1.91946,1.92033,11000000.0
2006-12-11 02:20:00,1.92024,1.92024,1.9199,1.91994,6000000.0
2006-12-11 02:21:00,1.92001,1.92007,1.91997,1.91997,7000000.0
2006-12-11 02:22:00,1.91985,1.92032,1.91985,1.92032,8000000.0
2006-12-11 02:23:00,1.92035,1.92046,1.92022,1.92022,10000000.0
2006-12-11 02:24:00,1.92046,1.92068,1.92041,1.92054,11000000.0
2006-12-11 02:25:00,1.92026,1.92029,1.91999,1.91999,11000000.0
2006-12-11 02:26:00,1.91999,1.91999,1.91965,1.91965,8000000.0
2006-12-11 02:27:00,1.91979,1.91991,1.91934,1.91934,9000000.0
2006-12-11 02:28:00,1.91947,1.92048,1.91947,1.92048,10000000.0
2006-12-11 02:29:00,1.92067,1.92077,1.92052,1.92073,7000000.0
2006-12-11 02:30:00,1.92018,1.92018,1.91988,1.91995,5000000.0
2006-12-11 02:31:00,1.92001,1.92012,1.92001,1.92008,8000000.0
2006-12-11 02:32:00,1.92015,1.92028,1.92013,1.9202,8000000.0
2006-12-11 02:33:00,1.91999,1.92028,1.91999,1.92013,8000000.0
2006-12-11 02:34:00,1.92001,1.9201,1.91995,1.92005,7000000.0
2006-12-11 02:35:00,1.92,1.92005,1.91975,1.92005,11000000.0
2006-12-11 02:36:00,1.91933,1.91933,1.91888,1.91899,7000000.0
2006-12-11 02:37:00,1.91925,1.91925,1.91914,1.91925,7000000.0
2006-12-11 02:38:00,1.91932,1.91936,1.9193,1.91932,7000000.0
2006-12-11 02:39:00,1.91949,1.91977,1.91949,1.91975,8000000.0
2006-12-11 02:40:00,1.91977,1.91977,1.91946,1.91946,7000000.0
2006-12-11 02:41:00,1.91945,1.91957,1.91928,1.9194,8000000.0
2006-12-11 02:42:00,1.91944,1.9196,1.91883,1.91883,6000000.0
2006-12-11 02:43:00,1.91865,1.91897,1.91865,1.91897,9000000.0
2006-12-11 02:44:00,1.91897,1.91916,1.91894,1.91894,7000000.0
2006-12-11 02:45:00,1.91911,1.91922,1.91904,1.9192,8000000.0
2006-12-11 02:46:00,1.91916,1.91925,1.91888,1.91908,8000000.0
2006-12-11 02:47:00,1.91905,1.91905,1.91873,1.91877,9000000.0
2006-12-11 02:48:00,1.91884,1.91945,1.91884,1.91945,8000000.0
2006-12-11 02:49:00,1.91928,1.91931,1.91911,1.91925,11000000.0
2006-12-11 02:50:00,1.91905,1.91905,1.9188,1.9188,7000000.0
2006-12-11 02:51:00,1.91873,1.91914,1.91873,1.91914,8000000.0
2006-12-11 02:52:00,1.91942,1.91953,1.91931,1.91947,6000000.0
2006-12-11 02:53:00,1.91939,1.9197,1.91939,1.91962,8000000.0
2006-12-11 02:54:00,1.91948,1.9195,1.91932,1.91932,8000000.0
2006-12-11 02:55:00,1.91918,1.91931,1.91899,1.91906,8000000.0
2006-12-11 02:56:00,1.91953,1.91968,1.91953,1.91968,7000000.0
2006-12-11 02:57:00,1.91975,1.91983,1.91957,1.91976,8000000.0
2006-12-11 02:58:00,1.91966,1.91976,1.91966,1.91969,6000000.0
2006-12-11 02:59:00,1.91984,1.9203,1.91977,1.9203,9000000.0
2006-12-11 03:00:00,1.9204,1.9204,1.92018,1.92031,9000000.0
2006-12-11 03:01:00,1.92035,1.92048,1.92029,1.92037,8000000.0
2006-12-11 03:02:00,1.92028,1.92028,1.91988,1.91994,11000000.0
2006-12-11 03:04:00,1.92011,1.92011,1.91962,1.91962,7000000.0
2006-12-11 03:05:00,1.91961,1.91987,1.9196,1.91987,8000000.0
2006-12-11 03:06:00,1.91977,1.91977,1.91947,1.9196,8000000.0
2006-12-11 03:07:00,1.91942,1.91957,1.91931,1.91957,8000000.0
2006-12-11 03:08:00,1.91958,1.91961,1.91946,1.91951,10000000.0
2006-12-11 03:09:00,1.91954,1.91977,1.91954,1.91964,8000000.0
2006-12-11 03:10:00,1.91958,1.91959,1.91946,1.91946,7000000.0
2006-12-11 03:11:00,1.91972,1.91972,1.91928,1.91931,10000000.0
2006-12-11 03:12:00,1.91926,1.91935,1.91921,1.91935,7000000.0
2006-12-11 03:13:00,1.91934,1.91934,1.91886,1.91886,11000000.0
2006-12-11 03:14:00,1.91878,1.91898,1.91878,1.91885,11000000.0
2006-12-11 03:15:00,1.91948,1.91948,1.91903,1.91903,7000000.0
2006-12-11 03:16:00,1.91886,1.91905,1.91844,1.91905,7000000.0
2006-12-11 03:17:00,1.91941,1.92031,1.91941,1.92031,11000000.0
2006-12-11 03:18:00,1.92004,1.92017,1.91987,1.92006,10000000.0
2006-12-11 03:19:00,1.91982,1.91982,1.91965,1.91974,6000000.0
2006-12-11 03:20:00,1.91959,1.92003,1.91959,1.92001,7000000.0
2006-12-11 03:21:00,1.92014,1.92042,1.91991,1.92042,7000000.0
2006-12-11 03:22:00,1.92038,1.92053,1.92038,1.92043,7000000.0
2006-12-11 03:23:00,1.92036,1.9206,1.92036,1.92039,7000000.0
2006-12-11 03:24:00,1.92005,1.92005,1.91805,1.91961,8000000.0
2006-12-11 03:25:00,1.91951,1.9198,1.91951,1.9198,8000000.0
2006-12-11 03:26:00,1.91963,1.91971,1.91926,1.91926,11000000.0
2006-12-11 03:27:00,1.91932,1.91949,1.91926,1.91946,8000000.0
2006-12-11 03:28:00,1.91931,1.91933,1.91907,1.91912,10000000.0
2006-12-11 03:29:00,1.91903,1.9191,1.91878,1.91908,11000000.0
2006-12-11 03:30:00,1.9191,1.91916,1.91903,1.9191,7000000.0
2006-12-11 03:31:00,1.91906,1.91913,1.91894,1.91894,9000000.0
2006-12-11 03:32:00,1.91916,1.91916,1.91898,1.9191,8000000.0
2006-12-11 03:33:00,1.91893,1.91904,1.91881,1.91904,7000000.0
2006-12-11 03:34:00,1.91852,1.91954,1.91852,1.91954,8000000.0
2006-12-11 03:35:00,1.91987,1.92025,1.91987,1.92025,10000000.0
2006-12-11 03:36:00,1.9203,1.92038,1.92013,1.92018,7000000.0
2006-12-11 03:37:00,1.92011,1.92047,1.92011,1.92047,9000000.0
2006-12-11 03:38:00,1.92037,1.92037,1.92007,1.92019,7000000.0
2006-12-11 03:39:00,1.9201,1.92013,1.91953,1.91953,8000000.0
2006-12-11 03:40:00,1.91873,1.91909,1.91873,1.91909,3000000.0
2006-12-11 03:41:00,1.919,1.91922,1.919,1.91922,10000000.0
2006-12-11 03:42:00,1.91917,1.91944,1.91917,1.91933,10000000.0
2006-12-11 03:43:00,1.91935,1.91935,1.91896,1.91898,8000000.0
2006-12-11 03:44:00,1.91914,1.91914,1.91889,1.91907,8000000.0
2006-12-11 03:45:00,1.91876,1.91922,1.9186,1.91922,8000000.0
2006-12-11 03:46:00,1.91934,1.91958,1.91919,1.91958,7000000.0
2006-12-11 03:47:00,1.91975,1.92023,1.91975,1.91996,7000000.0
2006-12-11 03:48:00,1.92016,1.92017,1.91969,1.91969,5000000.0
2006-12-11 03:49:00,1.91964,1.91964,1.91881,1.91881,8000000.0
2006-12-11 03:50:00,1.91892,1.91908,1.91889,1.91908,8000000.0
2006-12-11 03:51:00,1.91922,1.91976,1.91922,1.91976,9000000.0
2006-12-11 03:52:00,1.91989,1.91991,1.91961,1.91966,8000000.0
2006-12-11 03:53:00,1.91979,1.92014,1.91979,1.91985,10000000.0
2006-12-11 03:54:00,1.91907,1.91945,1.91902,1.9193,7000000.0
2006-12-11 03:55:00,1.91965,1.9201,1.91965,1.92007,7000000.0
2006-12-11 03:56:00,1.92035,1.92035,1.91963,1.91964,7000000.0
2006-12-11 03:57:00,1.91917,1.91921,1.91902,1.91902,8000000.0
2006-12-11 03:58:00,1.91892,1.91904,1.91717,1.91897,7000000.0
2006-12-11 03:59:00,1.91893,1.91894,1.91877,1.91877,7000000.0
2006-12-11 04:00:00,1.91949,1.91955,1.91908,1.91924,11000000.0
2006-12-11 04:01:00,1.91898,1.91898,1.91867,1.91881,7000000.0
2006-12-11 04:02:00,1.91862,1.91876,1.91853,1.91853,8000000.0
2006-12-11 04:03:00,1.91894,1.91951,1.91894,1.91949,8000000.0
2006-12-11 04:04:00,1.91927,1.91927,1.91879,1.91879,8000000.0
2006-12-11 04:05:00,1.91884,1.91922,1.91884,1.91893,8000000.0
2006-12-11 04:06:00,1.91866,1.91894,1.91859,1.91894,9000000.0
2006-12-11 04:07:00,1.91845,1.91851,1.91825,1.9183,11000000.0
2006-12-11 04:08:00,1.91832,1.91875,1.91832,1.91872,8000000.0
2006-12-11 04:09:00,1.91813,1.91813,1.9174,1.91776,7000000.0
2006-12-11 04:10:00,1.9178,1.91801,1.91779,1.91801,8000000.0
2006-12-11 04:11:00,1.91795,1.91812,1.91794,1.91811,7000000.0
2006-12-11 04:12:00,1.91736,1.91751,1.91718,1.91745,7000000.0
2006-12-11 04:13:00,1.91728,1.91728,1.91666,1.91666,8000000.0
2006-12-11 04:14:00,1.91672,1.91691,1.91666,1.91666,7000000.0
2006-12-11 04:15:00,1.91718,1.91755,1.91718,1.91727,7000000.0
2006-12-11 04:16:00,1.91689,1.91689,1.91647,1.91661,6000000.0
2006-12-11 04:17:00,1.9171,1.91717,1.91677,1.91717,7000000.0
2006-12-11 04:18:00,1.91672,1.91699,1.91665,1.9167,8000000.0
2006-12-11 04:19:00,1.91648,1.91661,1.91617,1.91657,8000000.0
2006-12-11 04:20:00,1.91639,1.91659,1.91615,1.91655,10000000.0
2006-12-11 04:21:00,1.91645,1.91645,1.91609,1.91609,8000000.0
2006-12-11 04:22:00,1.91624,1.91631,1.91611,1.91611,9000000.0
2006-12-11 04:23:00,1.91668,1.91691,1.91668,1.91691,7000000.0
2006-12-11 04:24:00,1.91719,1.91784,1.91719,1.91784,9000000.0
2006-12-11 04:25:00,1.91768,1.91768,1.91663,1.91663,7000000.0
2006-12-11 04:26:00,1.91682,1.91708,1.91682,1.91702,7000000.0
2006-12-11 04:27:00,1.91712,1.91739,1.91712,1.91739,8000000.0
2006-12-11 04:28:00,1.91731,1.91761,1.91731,1.91735,7000000.0
2006-12-11 04:29:00,1.9172,1.91789,1.9172,1.91785,8000000.0
2006-12-11 04:30:00,1.91789,1.91815,1.91779,1.91815,9000000.0
2006-12-11 04:31:00,1.91823,1.91832,1.91807,1.91831,10000000.0
2006-12-11 04:32:00,1.91812,1.9182,1.9178,1.9182,9000000.0
2006-12-11 04:33:00,1.91802,1.91823,1.91773,1.91773,8000000.0
2006-12-11 04:34:00,1.91768,1.91768,1.91754,1.91766,7000000.0
2006-12-11 04:35:00,1.91781,1.91786,1.91776,1.91776,7000000.0
2006-12-11 04:36:00,1.91731,1.91735,1.91728,1.91728,6000000.0
2006-12-11 04:37:00,1.91723,1.91764,1.91723,1.91764,11000000.0
2006-12-11 04:38:00,1.91759,1.91759,1.91745,1.91747,9000000.0
2006-12-11 04:39:00,1.91742,1.91786,1.91731,1.91786,9000000.0
2006-12-11 04:40:00,1.91807,1.91819,1.9178,1.9178,9000000.0
2006-12-11 04:41:00,1.91807,1.91807,1.91774,1.91775,8000000.0
2006-12-11 04:42:00,1.91757,1.91757,1.91683,1.91691,7000000.0
2006-12-11 04:43:00,1.9174,1.91764,1.91709,1.91739,11000000.0
2006-12-11 04:44:00,1.91733,1.91739,1.91723,1.91736,9000000.0
2006-12-11 04:45:00,1.91722,1.91722,1.91691,1.91709,8000000.0
2006-12-11 04:46:00,1.91723,1.91726,1.91712,1.91712,6000000.0
2006-12-11 04:47:00,1.91688,1.91688,1.91615,1.91617,8000000.0
2006-12-11 04:48:00,1.91692,1.91692,1.91672,1.91678,7000000.0
2006-12-11 04:49:00,1.91672,1.917,1.91646,1.917,11000000.0
2006-12-11 04:50:00,1.91753,1.91778,1.9174,1.9174,7000000.0
2006-12-11 04:51:00,1.91701,1.91745,1.91701,1.91718,7000000.0
2006-12-11 04:52:00,1.9172,1.91742,1.91719,1.91728,10000000.0
2006-12-11 04:53:00,1.91697,1.91697,1.91632,1.91632,9000000.0
2006-12-11 04:54:00,1.91662,1.91666,1.91651,1.91666,7000000.0
2006-12-11 04:55:00,1.91667,1.91687,1.91667,1.91687,8000000.0
2006-12-11 04:56:00,1.91668,1.91687,1.9166,1.9166,7000000.0
2006-12-11 04:57:00,1.91651,1.9169,1.91651,1.9169,8000000.0
2006-12-11 04:58:00,1.91702,1.91702,1.91649,1.91653,8000000.0
2006-12-11 04:59:00,1.9169,1.91702,1.9169,1.91702,8000000.0
2006-12-11 05:00:00,1.91702,1.91712,1.91699,1.91699,7000000.0
2006-12-11 05:01:00,1.91714,1.91714,1.91687,1.91688,7000000.0
2006-12-11 05:02:00,1.91687,1.91687,1.91659,1.91661,7000000.0
2006-12-11 05:03:00,1.91654,1.91679,1.91645,1.91679,7000000.0
2006-12-11 05:04:00,1.91664,1.91691,1.91664,1.91685,7000000.0
2006-12-11 05:05:00,1.91673,1.91694,1.91666,1.91694,8000000.0
2006-12-11 05:07:00,1.9169,1.9169,1.91664,1.91683,8000000.0
2006-12-11 05:08:00,1.91716,1.91728,1.91714,1.91718,10000000.0
2006-12-11 05:09:00,1.91701,1.91701,1.91644,1.91644,7000000.0
2006-12-11 05:10:00,1.91607,1.91626,1.91599,1.91622,7000000.0
2006-12-11 05:11:00,1.91636,1.91645,1.91618,1.91635,8000000.0
2006-12-11 05:12:00,1.91641,1.91662,1.91641,1.91659,11000000.0
2006-12-11 05:13:00,1.91661,1.91661,1.91644,1.91647,8000000.0
2006-12-11 05:14:00,1.91655,1.91655,1.91609,1.91637,11000000.0
2006-12-11 05:15:00,1.91579,1.9159,1.91568,1.91568,11000000.0
2006-12-11 05:16:00,1.91593,1.9162,1.91593,1.91607,9000000.0
2006-12-11 05:18:00,1.91628,1.91653,1.91621,1.91653,8000000.0
2006-12-11 05:19:00,1.91651,1.91651,1.91621,1.91637,7000000.0
2006-12-11 05:20:00,1.91615,1.91637,1.91613,1.91637,10000000.0
2006-12-11 05:21:00,1.9163,1.91631,1.91603,1.91603,8000000.0
2006-12-11 05:22:00,1.91602,1.91627,1.91602,1.91619,7000000.0
2006-12-11 05:23:00,1.9167,1.9167,1.91643,1.91656,10000000.0
2006-12-11 05:24:00,1.91647,1.91658,1.91619,1.91652,7000000.0
2006-12-11 05:25:00,1.91645,1.91667,1.91645,1.91667,7000000.0
2006-12-11 05:26:00,1.91688,1.91731,1.91687,1.91731,7000000.0
2006-12-11 05:27:00,1.91726,1.91727,1.9169,1.9169,8000000.0
2006-12-11 05:28:00,1.91654,1.91662,1.91641,1.91641,9000000.0
2006-12-11 05:29:00,1.91666,1.91673,1.91625,1.91628,7000000.0
2006-12-11 05:30:00,1.91639,1.91639,1.91588,1.91588,7000000.0
2006-12-11 05:31:00,1.91599,1.91625,1.91596,1.91601,8000000.0
2006-12-11 05:32:00,1.9161,1.9161,1.91583,1.91601,8000000.0
2006-12-11 05:33:00,1.91539,1.91568,1.91534,1.91542,9000000.0
2006-12-11 05:34:00,1.91547,1.91555,1.91544,1.91551,5000000.0
2006-12-11 05:35:00,1.91552,1.91593,1.91552,1.91568,7000000.0
2006-12-11 05:36:00,1.91569,1.91628,1.91569,1.91628,11000000.0
2006-12-11 05:37:00,1.91643,1.91651,1.91628,1.91628,7000000.0
2006-12-11 05:38:00,1.91621,1.91634,1.91615,1.91615,6000000.0
2006-12-11 05:39:00,1.9164,1.91681,1.91635,1.91681,7000000.0
2006-12-11 05:40:00,1.91675,1.91684,1.91655,1.91684,8000000.0
2006-12-11 05:41:00,1.91678,1.9169,1.91662,1.91662,8000000.0
2006-12-11 05:42:00,1.91641,1.91641,1.91602,1.91625,7000000.0
2006-12-11 05:43:00,1.91606,1.91629,1.91601,1.91612,9000000.0
2006-12-11 05:44:00,1.91619,1.91619,1.91533,1.9157,8000000.0
2006-12-11 05:45:00,1.91552,1.91575,1.91551,1.91575,11000000.0
2006-12-11 05:47:00,1.91604,1.91604,1.91587,1.91587,8000000.0
2006-12-11 05:48:00,1.91583,1.916,1.91583,1.91591,7000000.0
2006-12-11 05:50:00,1.9155,1.91576,1.91549,1.91574,9000000.0
2006-12-11 05:51:00,1.9159,1.91594,1.91575,1.91578,8000000.0
2006-12-11 05:52:00,1.91588,1.91612,1.91588,1.91604,8000000.0
2006-12-11 05:53:00,1.91583,1.91597,1.91583,1.91586,7000000.0
2006-12-11 05:54:00,1.91613,1.91619,1.91609,1.91617,10000000.0
2006-12-11 05:55:00,1.91626,1.91647,1.91622,1.91643,8000000.0
2006-12-11 05:56:00,1.91642,1.91642,1.91624,1.91632,5000000.0
2006-12-11 05:57:00,1.91621,1.91621,1.91596,1.91596,8000000.0
2006-12-11 05:58:00,1.91612,1.91616,1.91583,1.91608,9000000.0
2006-12-11 05:59:00,1.91604,1.91605,1.9158,1.91591,10000000.0
2006-12-11 06:00:00,1.91583,1.91625,1.91581,1.91625,8000000.0
2006-12-11 06:01:00,1.91622,1.91624,1.91608,1.91608,7000000.0
2006-12-11 06:03:00,1.91618,1.91618,1.91582,1.91585,8000000.0
2006-12-11 06:04:00,1.9163,1.91645,1.91629,1.91645,7000000.0
2006-12-11 06:05:00,1.91624,1.91624,1.91563,1.91571,7000000.0
2006-12-11 06:06:00,1.91648,1.91648,1.91628,1.91628,5000000.0
2006-12-11 06:07:00,1.91654,1.91656,1.91645,1.91645,7000000.0
2006-12-11 06:08:00,1.91608,1.91608,1.91578,1.91587,6000000.0
2006-12-11 06:09:00,1.9158,1.91583,1.91554,1.91556,8000000.0
2006-12-11 06:10:00,1.91557,1.91603,1.91557,1.91585,8000000.0
2006-12-11 06:11:00,1.91562,1.9157,1.91559,1.91564,8000000.0
2006-12-11 06:12:00,1.91588,1.91597,1.91586,1.91593,8000000.0
2006-12-11 06:13:00,1.91596,1.91643,1.91596,1.91643,8000000.0
2006-12-11 06:14:00,1.91703,1.91712,1.91698,1.91712,7000000.0
2006-12-11 06:15:00,1.91712,1.91742,1.91706,1.91742,8000000.0
2006-12-11 06:16:00,1.91719,1.91719,1.91683,1.91683,5000000.0
2006-12-11 06:17:00,1.91672,1.91724,1.91672,1.91724,7000000.0
2006-12-11 06:18:00,1.91729,1.91734,1.91712,1.91712,9000000.0
2006-12-11 06:19:00,1.91693,1.91693,1.91672,1.91673,7000000.0
2006-12-11 06:20:00,1.91674,1.91676,1.91652,1.91652,3000000.0
2006-12-11 06:21:00,1.91665,1.91685,1.91664,1.91684,8000000.0
2006-12-11 06:22:00,1.91714,1.91717,1.91697,1.91709,8000000.0
2006-12-11 06:24:00,1.91667,1.91681,1.91656,1.91681,11000000.0
2006-12-11 06:25:00,1.91674,1.91674,1.91631,1.91647,11000000.0
2006-12-11 06:26:00,1.91642,1.91651,1.91623,1.91642,11000000.0
2006-12-11 06:27:00,1.91637,1.9165,1.91637,1.91645,7000000.0
2006-12-11 06:28:00,1.91638,1.91638,1.9161,1.91613,8000000.0
2006-12-11 06:29:00,1.91617,1.91624,1.91596,1.91596,8000000.0
2006-12-11 06:30:00,1.91592,1.91592,1.91568,1.91568,8000000.0
2006-12-11 06:31:00,1.91576,1.91645,1.91576,1.91645,7000000.0
2006-12-11 06:32:00,1.91641,1.91644,1.91631,1.91631,6000000.0
2006-12-11 06:33:00,1.91581,1.91583,1.91569,1.91569,7000000.0
2006-12-11 06:34:00,1.91563,1.91579,1.91563,1.91563,7000000.0
2006-12-11 06:35:00,1.91576,1.91588,1.9157,1.91585,11000000.0
2006-12-11 06:36:00,1.91587,1.91601,1.91577,1.91577,5000000.0
2006-12-11 06:37:00,1.91588,1.91596,1.91572,1.91579,10000000.0
2006-12-11 06:38:00,1.91572,1.91572,1.91554,1.91572,7000000.0
2006-12-11 06:39:00,1.91565,1.91574,1.91557,1.91559,11000000.0
2006-12-11 06:40:00,1.91561,1.9157,1.91542,1.91542,7000000.0
2006-12-11 06:41:00,1.91564,1.91574,1.9156,1.9156,7000000.0
2006-12-11 06:42:00,1.91572,1.91572,1.91564,1.91564,5000000.0
2006-12-11 06:43:00,1.91559,1.91579,1.91559,1.91578,7000000.0
2006-12-11 06:44:00,1.91586,1.91603,1.91586,1.91598,8000000.0
2006-12-11 06:45:00,1.91582,1.91594,1.91579,1.91583,8000000.0
2006-12-11 06:46:00,1.91578,1.91578,1.9154,1.91555,10000000.0
2006-12-11 06:47:00,1.91553,1.91558,1.91548,1.91549,8000000.0
2006-12-11 06:48:00,1.91572,1.91585,1.91572,1.91583,7000000.0
2006-12-11 06:49:00,1.91585,1.91585,1.91564,1.9157,8000000.0
2006-12-11 06:50:00,1.91582,1.91587,1.91576,1.91587,5000000.0
2006-12-11 06:51:00,1.91585,1.91596,1.9158,1.91584,10000000.0
2006-12-11 06:52:00,1.91562,1.91568,1.91552,1.91568,8000000.0
2006-12-11 06:53:00,1.91566,1.91583,1.9156,1.91572,8000000.0
2006-12-11 06:54:00,1.91582,1.91582,1.91558,1.91558,7000000.0
2006-12-11 06:55:00,1.91548,1.91548,1.91491,1.91496,7000000.0
2006-12-11 06:56:00,1.91561,1.91577,1.91548,1.91554,7000000.0
2006-12-11 06:57:00,1.91551,1.91591,1.91551,1.91591,7000000.0
2006-12-11 06:59:00,1.91598,1.91598,1.91575,1.91591,7000000.0
2006-12-11 07:00:00,1.91581,1.91582,1.91558,1.91558,7000000.0
2006-12-11 07:01:00,1.91548,1.91578,1.91548,1.91578,7000000.0
2006-12-11 07:02:00,1.9156,1.9156,1.91539,1.91539,7000000.0
2006-12-11 07:03:00,1.91525,1.91525,1.91507,1.91512,7000000.0
2006-12-11 07:04:00,1.91514,1.91525,1.91509,1.91524,8000000.0
2006-12-11 07:05:00,1.91551,1.91553,1.91535,1.9154,11000000.0
2006-12-11 07:06:00,1.91518,1.91568,1.91518,1.91531,11000000.0
2006-12-11 07:07:00,1.91526,1.91545,1.91525,1.91525,11000000.0
2006-12-11 07:08:00,1.91515,1.91515,1.91487,1.91492,9000000.0
2006-12-11 07:09:00,1.91481,1.91492,1.91476,1.91484,8000000.0
2006-12-11 07:10:00,1.91472,1.91542,1.91472,1.91542,7000000.0
2006-12-11 07:11:00,1.91537,1.91556,1.91523,1.91541,10000000.0
2006-12-11 07:12:00,1.91509,1.9158,1.91509,1.9158,7000000.0
2006-12-11 07:13:00,1.91574,1.9159,1.91574,1.9159,8000000.0
2006-12-11 07:14:00,1.91572,1.91572,1.91551,1.91561,7000000.0
2006-12-11 07:15:00,1.9153,1.91542,1.91524,1.91524,10000000.0
2006-12-11 07:16:00,1.91534,1.91604,1.91534,1.91604,8000000.0
2006-12-11 07:17:00,1.91571,1.91597,1.91569,1.91569,11000000.0
2006-12-11 07:18:00,1.91595,1.91644,1.91595,1.91644,8000000.0
2006-12-11 07:19:00,1.91643,1.91643,1.91589,1.91589,8000000.0
2006-12-11 07:20:00,1.91623,1.91651,1.91604,1.91651,9000000.0
2006-12-11 07:21:00,1.91652,1.91652,1.91624,1.91624,10000000.0
2006-12-11 07:22:00,1.91636,1.91636,1.9162,1.91626,11000000.0
2006-12-11 07:23:00,1.91614,1.91626,1.91603,1.91626,7000000.0
2006-12-11 07:24:00,1.91628,1.91628,1.9158,1.9158,9000000.0
2006-12-11 07:25:00,1.91577,1.91581,1.9156,1.91581,8000000.0
2006-12-11 07:26:00,1.91617,1.91634,1.91576,1.91576,7000000.0
2006-12-11 07:27:00,1.91588,1.91591,1.91574,1.91584,7000000.0
2006-12-11 07:28:00,1.91585,1.91607,1.91585,1.91607,7000000.0
2006-12-11 07:29:00,1.91588,1.91617,1.91588,1.91617,8000000.0
2006-12-11 07:31:00,1.91617,1.91643,1.91617,1.91638,7000000.0
2006-12-11 07:32:00,1.91646,1.9165,1.91632,1.91646,9000000.0
2006-12-11 07:33:00,1.91641,1.91644,1.91624,1.91624,8000000.0
2006-12-11 07:34:00,1.91631,1.91644,1.91631,1.91631,11000000.0
2006-12-11 07:35:00,1.91643,1.91643,1.91631,1.91631,8000000.0
2006-12-11 07:36:00,1.91616,1.91634,1.91616,1.91634,7000000.0
2006-12-11 07:38:00,1.91663,1.91678,1.91646,1.91678,11000000.0
2006-12-11 07:39:00,1.91661,1.91661,1.91645,1.91646,7000000.0
2006-12-11 07:40:00,1.91641,1.91651,1.91632,1.91632,8000000.0
2006-12-11 07:41:00,1.91631,1.91641,1.91598,1.91598,9000000.0
2006-12-11 07:42:00,1.91604,1.91641,1.91604,1.91638,11000000.0
2006-12-11 07:43:00,1.91653,1.91674,1.91653,1.91673,7000000.0
2006-12-11 07:44:00,1.91703,1.91733,1.91684,1.91733,7000000.0
2006-12-11 07:45:00,1.91731,1.91731,1.917,1.91715,7000000.0
2006-12-11 07:46:00,1.91719,1.91732,1.91715,1.91717,7000000.0
2006-12-11 07:48:00,1.91697,1.91701,1.91681,1.91681,8000000.0
2006-12-11 07:49:00,1.91678,1.91732,1.91678,1.91732,8000000.0
2006-12-11 07:50:00,1.91733,1.91733,1.91702,1.91702,7000000.0
2006-12-11 07:51:00,1.91715,1.91717,1.91689,1.91717,8000000.0
2006-12-11 07:52:00,1.9169,1.91715,1.9169,1.91715,10000000.0
2006-12-11 07:53:00,1.91701,1.91726,1.91701,1.91717,11000000.0
2006-12-11 07:54:00,1.91712,1.91712,1.91681,1.91706,9000000.0
2006-12-11 07:55:00,1.91685,1.91685,1.91623,1.91623,9000000.0
2006-12-11 07:56:00,1.9165,1.917,1.9165,1.91671,9000000.0
2006-12-11 07:57:00,1.91652,1.91665,1.91647,1.91652,7000000.0
2006-12-11 07:59:00,1.91641,1.91662,1.91612,1.91662,7000000.0
2006-12-11 08:00:00,1.91665,1.91684,1.91665,1.91667,8000000.0
2006-12-11 08:01:00,1.91659,1.91667,1.91638,1.91658,10000000.0
2006-12-11 08:02:00,1.91671,1.91685,1.91656,1.91658,7000000.0
2006-12-11 08:03:00,1.91625,1.91675,1.91625,1.91659,8000000.0
2006-12-11 08:04:00,1.91655,1.91665,1.91641,1.91653,8000000.0
2006-12-11 08:05:00,1.91661,1.91677,1.91632,1.91677,8000000.0
2006-12-11 08:06:00,1.91673,1.91683,1.91661,1.91681,6000000.0
2006-12-11 08:07:00,1.91688,1.91693,1.91673,1.91685,7000000.0
2006-12-11 08:08:00,1.91732,1.91734,1.91719,1.91723,7000000.0
2006-12-11 08:09:00,1.91733,1.91733,1.9172,1.9173,7000000.0
2006-12-11 08:10:00,1.91729,1.91729,1.91689,1.91689,7000000.0
2006-12-11 08:11:00,1.91681,1.91685,1.9167,1.91671,8000000.0
2006-12-11 08:12:00,1.91711,1.91797,1.91711,1.91796,9000000.0
2006-12-11 08:13:00,1.91776,1.91851,1.91776,1.91851,7000000.0
2006-12-11 08:14:00,1.91834,1.91834,1.91795,1.9183,9000000.0
2006-12-11 08:15:00,1.91861,1.91861,1.91837,1.91852,8000000.0
2006-12-11 08:16:00,1.91872,1.91893,1.91844,1.91893,11000000.0
2006-12-11 08:17:00,1.91893,1.91893,1.91857,1.91857,7000000.0
2006-12-11 08:18:00,1.91847,1.91883,1.91833,1.91883,9000000.0
2006-12-11 08:19:00,1.91862,1.91907,1.91862,1.91885,7000000.0
2006-12-11 08:20:00,1.91868,1.91885,1.91868,1.91877,8000000.0
2006-12-11 08:21:00,1.91872,1.9188,1.91872,1.91872,8000000.0
2006-12-11 08:22:00,1.91878,1.91906,1.91868,1.91906,8000000.0
2006-12-11 08:23:00,1.91887,1.91902,1.91887,1.91895,7000000.0
2006-12-11 08:24:00,1.919,1.91907,1.91881,1.91881,7000000.0
2006-12-11 08:25:00,1.91881,1.91892,1.91866,1.91866,8000000.0
2006-12-11 08:26:00,1.91855,1.91855,1.9178,1.9178,7000000.0
2006-12-11 08:27:00,1.91826,1.91826,1.918,1.91809,10000000.0
2006-12-11 08:28:00,1.91777,1.91782,1.91739,1.91748,7000000.0
2006-12-11 08:29:00,1.91744,1.91752,1.91739,1.91742,10000000.0
2006-12-11 08:30:00,1.91751,1.91754,1.91736,1.9175,7000000.0
2006-12-11 08:31:00,1.91771,1.9178,1.91766,1.91777,10000000.0
2006-12-11 08:32:00,1.91767,1.91767,1.91739,1.91739,8000000.0
2006-12-11 08:33:00,1.91749,1.91751,1.9172,1.9172,7000000.0
2006-12-11 08:34:00,1.91689,1.917,1.91689,1.917,9000000.0
2006-12-11 08:35:00,1.91727,1.91748,1.91727,1.91732,9000000.0
2006-12-11 08:36:00,1.91718,1.91754,1.91709,1.91741,8000000.0
2006-12-11 08:37:00,1.91742,1.91747,1.91675,1.91675,9000000.0
2006-12-11 08:38:00,1.91746,1.91755,1.91738,1.91753,10000000.0
2006-12-11 08:39:00,1.9172,1.91739,1.91686,1.91686,11000000.0
2006-12-11 08:40:00,1.91687,1.91696,1.91676,1.91692,8000000.0
2006-12-11 08:41:00,1.91697,1.91748,1.91697,1.91704,11000000.0
2006-12-11 08:42:00,1.91683,1.91713,1.91672,1.91713,10000000.0
2006-12-11 08:43:00,1.91744,1.9176,1.91703,1.91703,8000000.0
2006-12-11 08:44:00,1.91671,1.91773,1.91671,1.91773,10000000.0
2006-12-11 08:45:00,1.91743,1.91743,1.91719,1.9173,8000000.0
2006-12-11 08:46:00,1.91717,1.91798,1.91604,1.91798,8000000.0
2006-12-11 08:47:00,1.91777,1.91794,1.91776,1.91794,7000000.0
2006-12-11 08:48:00,1.91798,1.9182,1.91781,1.9182,8000000.0
2006-12-11 08:49:00,1.91816,1.91843,1.91813,1.91837,11000000.0
2006-12-11 08:50:00,1.91848,1.91862,1.91819,1.91819,7000000.0
2006-12-11 08:51:00,1.9181,1.91817,1.91795,1.91804,8000000.0
2006-12-11 08:52:00,1.91816,1.91816,1.91778,1.91778,9000000.0
2006-12-11 08:53:00,1.91782,1.91802,1.91745,1.918,8000000.0
2006-12-11 08:54:00,1.91816,1.91816,1.91794,1.91798,8000000.0
2006-12-11 08:55:00,1.91795,1.91815,1.91773,1.91815,8000000.0
2006-12-11 08:56:00,1.91797,1.91822,1.91795,1.91822,7000000.0
2006-12-11 08:57:00,1.91823,1.9184,1.91823,1.91831,8000000.0
2006-12-11 08:58:00,1.91857,1.91873,1.91844,1.91844,7000000.0
2006-12-11 08:59:00,1.91813,1.91821,1.91786,1.91786,7000000.0
2006-12-11 09:00:00,1.91822,1.91846,1.91807,1.91807,8000000.0
2006-12-11 09:01:00,1.918,1.91823,1.9178,1.91823,9000000.0
2006-12-11 09:02:00,1.91839,1.91859,1.91839,1.91852,10000000.0
2006-12-11 09:03:00,1.91824,1.91856,1.91824,1.91847,7000000.0
2006-12-11 09:04:00,1.91841,1.9187,1.91841,1.9187,7000000.0
2006-12-11 09:05:00,1.91862,1.9188,1.91862,1.91869,7000000.0
2006-12-11 09:06:00,1.91869,1.91886,1.91865,1.91877,11000000.0
2006-12-11 09:07:00,1.91893,1.91903,1.9186,1.9186,8000000.0
2006-12-11 09:08:00,1.9186,1.91894,1.9186,1.91894,7000000.0
2006-12-11 09:09:00,1.91931,1.91931,1.91897,1.91922,11000000.0
2006-12-11 09:10:00,1.91915,1.91924,1.91895,1.91924,7000000.0
2006-12-11 09:11:00,1.91947,1.91958,1.91939,1.91958,9000000.0
2006-12-11 09:12:00,1.91941,1.92019,1.91941,1.92019,8000000.0
2006-12-11 09:13:00,1.92034,1.92075,1.92012,1.92075,9000000.0
2006-12-11 09:14:00,1.9205,1.9205,1.92025,1.92044,11000000.0
2006-12-11 09:15:00,1.92088,1.92103,1.92077,1.92077,7000000.0
2006-12-11 09:16:00,1.92074,1.92094,1.92054,1.92094,8000000.0
2006-12-11 09:17:00,1.9205,1.92084,1.92049,1.92049,11000000.0
2006-12-11 09:18:00,1.92072,1.92072,1.92014,1.92014,8000000.0
2006-12-11 09:19:00,1.92017,1.9202,1.9194,1.9194,7000000.0
2006-12-11 09:20:00,1.91918,1.91924,1.91854,1.91854,7000000.0
2006-12-11 09:21:00,1.91859,1.91882,1.91856,1.9188,8000000.0
2006-12-11 09:22:00,1.91887,1.91927,1.91887,1.91927,8000000.0
2006-12-11 09:23:00,1.91925,1.91925,1.91916,1.91924,7000000.0
2006-12-11 09:24:00,1.91902,1.91902,1.91865,1.91865,8000000.0
2006-12-11 09:25:00,1.91875,1.91891,1.91868,1.91891,7000000.0
2006-12-11 09:26:00,1.91867,1.91908,1.91864,1.91908,11000000.0
2006-12-11 09:27:00,1.91919,1.91932,1.91919,1.91932,11000000.0
2006-12-11 09:28:00,1.91934,1.91934,1.91865,1.91865,9000000.0
2006-12-11 09:29:00,1.9184,1.91873,1.9184,1.91873,8000000.0
2006-12-11 09:30:00,1.9187,1.91885,1.9186,1.91885,7000000.0
2006-12-11 09:31:00,1.91877,1.91901,1.91866,1.91866,7000000.0
2006-12-11 09:32:00,1.91875,1.91893,1.91875,1.91881,7000000.0
2006-12-11 09:33:00,1.91883,1.91897,1.91867,1.91897,8000000.0
2006-12-11 09:34:00,1.91934,1.9194,1.91924,1.9194,7000000.0
2006-12-11 09:35:00,1.91934,1.91936,1.9191,1.9191,10000000.0
2006-12-11 09:36:00,1.91898,1.91926,1.91893,1.91903,8000000.0
2006-12-11 09:37:00,1.91893,1.91893,1.91862,1.91876,11000000.0
2006-12-11 09:38:00,1.91843,1.91884,1.91674,1.91884,11000000.0
2006-12-11 09:39:00,1.91894,1.91905,1.91886,1.91888,7000000.0
2006-12-11 09:40:00,1.91907,1.91907,1.91819,1.91819,9000000.0
2006-12-11 09:41:00,1.91832,1.91862,1.91832,1.91862,8000000.0
2006-12-11 09:42:00,1.91897,1.91928,1.91897,1.91928,10000000.0
2006-12-11 09:43:00,1.91949,1.91962,1.91938,1.91958,11000000.0
2006-12-11 09:44:00,1.9193,1.9193,1.91907,1.91907,8000000.0
2006-12-11 09:45:00,1.91888,1.91888,1.91821,1.91824,7000000.0
2006-12-11 09:46:00,1.91811,1.91811,1.91679,1.91706,11000000.0
2006-12-11 09:47:00,1.91677,1.91724,1.91677,1.91716,9000000.0
2006-12-11 09:48:00,1.91756,1.91767,1.91712,1.91712,7000000.0
2006-12-11 09:49:00,1.91656,1.91769,1.91656,1.91769,11000000.0
2006-12-11 09:50:00,1.91779,1.91837,1.91779,1.9183,8000000.0
2006-12-11 09:51:00,1.91819,1.9185,1.91808,1.9185,8000000.0
2006-12-11 09:52:00,1.91879,1.91971,1.91869,1.91971,8000000.0
2006-12-11 09:53:00,1.91865,1.91869,1.91825,1.91825,10000000.0
2006-12-11 09:54:00,1.91828,1.91828,1.91801,1.91807,8000000.0
2006-12-11 09:55:00,1.91834,1.91844,1.91805,1.91844,8000000.0
2006-12-11 09:56:00,1.91855,1.91878,1.91855,1.9187,10000000.0
2006-12-11 09:57:00,1.91842,1.91916,1.91842,1.91915,8000000.0
2006-12-11 09:58:00,1.91912,1.91914,1.91848,1.91914,8000000.0
2006-12-11 09:59:00,1.91905,1.91905,1.91877,1.91877,10000000.0
2006-12-11 10:00:00,1.9189,1.91904,1.91874,1.91881,10000000.0
2006-12-11 10:01:00,1.91877,1.9189,1.91872,1.9189,10000000.0
2006-12-11 10:02:00,1.9191,1.91943,1.919,1.91943,10000000.0
2006-12-11 10:03:00,1.9194,1.91952,1.91928,1.91952,7000000.0
2006-12-11 10:04:00,1.92026,1.92026,1.92007,1.92007,7000000.0
2006-12-11 10:05:00,1.92018,1.92035,1.92018,1.92034,11000000.0
2006-12-11 10:06:00,1.92026,1.92031,1.92014,1.92031,7000000.0
2006-12-11 10:07:00,1.92022,1.92022,1.91966,1.91966,7000000.0
2006-12-11 10:08:00,1.91906,1.91923,1.91902,1.91923,7000000.0
2006-12-11 10:09:00,1.91952,1.91955,1.9194,1.9194,7000000.0
2006-12-11 10:10:00,1.91953,1.92042,1.91952,1.92042,7000000.0
2006-12-11 10:11:00,1.92038,1.92095,1.92038,1.92095,7000000.0
2006-12-11 10:12:00,1.92092,1.92092,1.92044,1.92056,8000000.0
2006-12-11 10:13:00,1.92061,1.92102,1.92011,1.92011,8000000.0
2006-12-11 10:14:00,1.9195,1.9195,1.91857,1.91857,7000000.0
2006-12-11 10:15:00,1.9186,1.91925,1.9186,1.91925,10000000.0
2006-12-11 10:16:00,1.91922,1.91922,1.9187,1.91873,7000000.0
2006-12-11 10:17:00,1.91875,1.91903,1.91869,1.91903,11000000.0
2006-12-11 10:18:00,1.9191,1.91925,1.9187,1.9187,8000000.0
2006-12-11 10:19:00,1.91858,1.91858,1.91827,1.91827,9000000.0
2006-12-11 10:20:00,1.91815,1.91878,1.91815,1.91878,7000000.0
2006-12-11 10:21:00,1.91866,1.91874,1.9183,1.9183,8000000.0
2006-12-11 10:22:00,1.91802,1.91822,1.91797,1.91807,7000000.0
2006-12-11 10:23:00,1.91811,1.91936,1.91811,1.9189,7000000.0
2006-12-11 10:24:00,1.91866,1.91943,1.91847,1.91943,7000000.0
2006-12-11 10:25:00,1.91915,1.91915,1.91878,1.91882,9000000.0
2006-12-11 10:26:00,1.91877,1.91883,1.9185,1.91883,11000000.0
2006-12-11 10:27:00,1.91881,1.91882,1.91838,1.91861,8000000.0
2006-12-11 10:28:00,1.9183,1.91873,1.9183,1.9185,9000000.0
2006-12-11 10:29:00,1.91831,1.91902,1.91831,1.91902,8000000.0
2006-12-11 10:30:00,1.91911,1.9193,1.91903,1.9193,8000000.0
2006-12-11 10:31:00,1.91945,1.91955,1.91928,1.91955,7000000.0
2006-12-11 10:32:00,1.91987,1.92023,1.91986,1.92021,9000000.0
2006-12-11 10:33:00,1.92002,1.92005,1.91985,1.91991,7000000.0
2006-12-11 10:34:00,1.91976,1.91982,1.91969,1.91982,7000000.0
2006-12-11 10:35:00,1.91977,1.91984,1.91957,1.91984,7000000.0
2006-12-11 10:36:00,1.91941,1.91969,1.91934,1.91969,8000000.0
2006-12-11 10:37:00,1.91998,1.9204,1.91998,1.92013,8000000.0
2006-12-11 10:38:00,1.92027,1.92059,1.92017,1.92049,10000000.0
2006-12-11 10:39:00,1.92037,1.92053,1.92026,1.92048,8000000.0
2006-12-11 10:40:00,1.92044,1.92048,1.92018,1.92018,7000000.0
2006-12-11 10:41:00,1.92006,1.92065,1.92006,1.92052,9000000.0
2006-12-11 10:42:00,1.92049,1.92121,1.92038,1.92121,7000000.0
2006-12-11 10:43:00,1.92148,1.9215,1.92123,1.92123,10000000.0
2006-12-11 10:44:00,1.9211,1.9211,1.92052,1.92052,7000000.0
2006-12-11 10:45:00,1.92011,1.92017,1.91999,1.92009,8000000.0
2006-12-11 10:46:00,1.92006,1.92031,1.91992,1.91992,8000000.0
2006-12-11 10:47:00,1.91977,1.91991,1.91961,1.91987,7000000.0
2006-12-11 10:48:00,1.92032,1.92036,1.91998,1.92036,8000000.0
2006-12-11 10:49:00,1.9206,1.92065,1.9205,1.92063,9000000.0
2006-12-11 10:50:00,1.9206,1.92068,1.92021,1.92021,8000000.0
2006-12-11 10:51:00,1.92042,1.92062,1.92035,1.92062,9000000.0
2006-12-11 10:52:00,1.92053,1.92089,1.92052,1.92089,8000000.0
2006-12-11 10:53:00,1.92098,1.92098,1.91994,1.91994,9000000.0
2006-12-11 10:54:00,1.91986,1.92003,1.91983,1.92,10000000.0
2006-12-11 10:55:00,1.92002,1.9201,1.9197,1.9197,7000000.0
2006-12-11 10:56:00,1.9193,1.91949,1.91734,1.91945,7000000.0
2006-12-11 10:57:00,1.91952,1.91967,1.91903,1.91967,8000000.0
2006-12-11 10:58:00,1.91983,1.91983,1.91935,1.91935,7000000.0
2006-12-11 10:59:00,1.91965,1.91975,1.91928,1.91932,11000000.0
2006-12-11 11:00:00,1.91924,1.92029,1.91862,1.91862,7000000.0
2006-12-11 11:01:00,1.9198,1.92001,1.91967,1.91967,8000000.0
2006-12-11 11:02:00,1.91962,1.91973,1.91956,1.91968,7000000.0
2006-12-11 11:03:00,1.91963,1.91963,1.91927,1.91937,11000000.0
2006-12-11 11:04:00,1.91948,1.91966,1.91943,1.91958,11000000.0
2006-12-11 11:05:00,1.91984,1.91987,1.91966,1.91984,7000000.0
2006-12-11 11:06:00,1.91961,1.91979,1.91961,1.91975,8000000.0
2006-12-11 11:07:00,1.91986,1.92009,1.91986,1.91995,7000000.0
2006-12-11 11:08:00,1.91993,1.91993,1.91938,1.91961,9000000.0
2006-12-11 11:09:00,1.91989,1.92001,1.91984,1.92001,8000000.0
2006-12-11 11:10:00,1.91975,1.91975,1.91939,1.91962,8000000.0
2006-12-11 11:11:00,1.91936,1.91948,1.91926,1.91943,10000000.0
2006-12-11 11:12:00,1.91965,1.91969,1.91946,1.91946,7000000.0
2006-12-11 11:13:00,1.91948,1.91959,1.91923,1.91959,11000000.0
2006-12-11 11:14:00,1.91989,1.91993,1.91964,1.91964,11000000.0
2006-12-11 11:15:00,1.91976,1.91984,1.91959,1.91984,7000000.0
2006-12-11 11:16:00,1.91997,1.91997,1.91972,1.91972,7000000.0
2006-12-11 11:17:00,1.91999,1.9203,1.91971,1.91971,7000000.0
2006-12-11 11:18:00,1.92011,1.92095,1.92011,1.9204,10000000.0
2006-12-11 11:19:00,1.92046,1.92057,1.92039,1.92057,11000000.0
2006-12-11 11:20:00,1.92085,1.92147,1.92085,1.92147,8000000.0
2006-12-11 11:21:00,1.92153,1.92155,1.92115,1.92115,7000000.0
2006-12-11 11:22:00,1.92092,1.92092,1.92053,1.92077,8000000.0
2006-12-11 11:23:00,1.92091,1.92107,1.92088,1.92088,8000000.0
2006-12-11 11:24:00,1.92089,1.92107,1.92089,1.92093,7000000.0
2006-12-11 11:25:00,1.92086,1.92086,1.92052,1.92052,8000000.0
2006-12-11 11:26:00,1.92061,1.92081,1.92061,1.92063,11000000.0
2006-12-11 11:27:00,1.92073,1.92097,1.92073,1.92097,8000000.0
2006-12-11 11:28:00,1.92094,1.92094,1.92084,1.9209,7000000.0
2006-12-11 11:29:00,1.92081,1.92081,1.92056,1.92056,8000000.0
2006-12-11 11:30:00,1.92043,1.92062,1.92043,1.92062,7000000.0
2006-12-11 11:31:00,1.92035,1.92097,1.92035,1.9206,11000000.0
2006-12-11 11:32:00,1.92084,1.9209,1.92077,1.9208,11000000.0
2006-12-11 11:33:00,1.92127,1.92147,1.92127,1.92147,7000000.0
2006-12-11 11:34:00,1.92064,1.92103,1.92049,1.92103,7000000.0
2006-12-11 11:35:00,1.92114,1.92116,1.92093,1.92111,10000000.0
2006-12-11 11:36:00,1.9207,1.9207,1.92048,1.92048,8000000.0
2006-12-11 11:37:00,1.91978,1.92001,1.91978,1.91995,8000000.0
2006-12-11 11:38:00,1.91996,1.92019,1.91976,1.92019,9000000.0
2006-12-11 11:39:00,1.92054,1.92093,1.92054,1.92093,9000000.0
2006-12-11 11:40:00,1.92105,1.92105,1.92066,1.92075,11000000.0
2006-12-11 11:41:00,1.9212,1.9212,1.92073,1.92073,11000000.0
2006-12-11 11:42:00,1.92032,1.92113,1.92032,1.92113,11000000.0
2006-12-11 11:43:00,1.9204,1.92066,1.9204,1.92052,7000000.0
2006-12-11 11:44:00,1.92083,1.92086,1.92066,1.92086,7000000.0
2006-12-11 11:45:00,1.92053,1.92056,1.92034,1.92052,11000000.0
2006-12-11 11:46:00,1.92072,1.92079,1.92028,1.92028,7000000.0
2006-12-11 11:47:00,1.92026,1.92052,1.92026,1.92036,9000000.0
2006-12-11 11:48:00,1.92066,1.92127,1.92066,1.92127,10000000.0
2006-12-11 11:49:00,1.92103,1.92103,1.92067,1.92085,7000000.0
2006-12-11 11:50:00,1.92077,1.9211,1.92077,1.92102,7000000.0
2006-12-11 11:51:00,1.92097,1.92097,1.92065,1.92075,8000000.0
2006-12-11 11:52:00,1.92019,1.92019,1.91995,1.91995,10000000.0
2006-12-11 11:53:00,1.9198,1.9198,1.91947,1.91947,10000000.0
2006-12-11 11:54:00,1.91938,1.9198,1.91908,1.91908,9000000.0
2006-12-11 11:55:00,1.91854,1.91854,1.91823,1.91833,8000000.0
2006-12-11 11:56:00,1.91829,1.91838,1.91825,1.91837,11000000.0
2006-12-11 11:57:00,1.91874,1.91886,1.91869,1.91882,8000000.0
2006-12-11 11:58:00,1.91881,1.91909,1.91881,1.91888,9000000.0
2006-12-11 11:59:00,1.91883,1.91883,1.91869,1.91874,7000000.0
2006-12-11 12:00:00,1.91874,1.91874,1.91844,1.91844,7000000.0
2006-12-11 12:01:00,1.9184,1.91859,1.9184,1.91849,10000000.0
2006-12-11 12:02:00,1.91842,1.91854,1.91824,1.91854,10000000.0
2006-12-11 12:03:00,1.91825,1.91825,1.91794,1.91798,7000000.0
2006-12-11 12:04:00,1.9182,1.91828,1.91812,1.91822,9000000.0
2006-12-11 12:05:00,1.91797,1.91797,1.91777,1.91783,11000000.0
2006-12-11 12:06:00,1.91807,1.91807,1.91769,1.91769,7000000.0
2006-12-11 12:07:00,1.9177,1.91786,1.91749,1.91749,7000000.0
2006-12-11 12:08:00,1.91768,1.91768,1.91747,1.91755,9000000.0
2006-12-11 12:09:00,1.91737,1.91745,1.91721,1.91742,8000000.0
2006-12-11 12:10:00,1.9175,1.9176,1.91743,1.91743,8000000.0
2006-12-11 12:11:00,1.91752,1.91779,1.91752,1.91779,7000000.0
2006-12-11 12:12:00,1.91773,1.91773,1.91751,1.91762,7000000.0
2006-12-11 12:13:00,1.91765,1.91785,1.91746,1.91767,10000000.0
2006-12-11 12:14:00,1.91764,1.91777,1.91747,1.91777,8000000.0
2006-12-11 12:15:00,1.91762,1.91762,1.91725,1.91739,8000000.0
2006-12-11 12:16:00,1.91718,1.91747,1.91718,1.91731,8000000.0
2006-12-11 12:17:00,1.91762,1.91771,1.91757,1.91771,8000000.0
2006-12-11 12:18:00,1.91775,1.91784,1.91763,1.91784,11000000.0
2006-12-11 12:20:00,1.91723,1.91741,1.91703,1.91733,10000000.0
2006-12-11 12:21:00,1.91715,1.91804,1.91588,1.91588,7000000.0
2006-12-11 12:22:00,1.91725,1.91764,1.91725,1.91763,8000000.0
2006-12-11 12:23:00,1.9177,1.91782,1.91754,1.91754,7000000.0
2006-12-11 12:24:00,1.91742,1.91755,1.91742,1.91753,7000000.0
2006-12-11 12:25:00,1.91769,1.9179,1.91764,1.9179,9000000.0
2006-12-11 12:26:00,1.9179,1.9179,1.91778,1.91778,8000000.0
2006-12-11 12:27:00,1.91763,1.91763,1.91745,1.91747,10000000.0
2006-12-11 12:28:00,1.91739,1.91739,1.91715,1.91737,9000000.0
2006-12-11 12:29:00,1.91734,1.91763,1.91734,1.91761,9000000.0
2006-12-11 12:30:00,1.91804,1.91816,1.91789,1.91816,7000000.0
2006-12-11 12:31:00,1.91793,1.91808,1.91763,1.91808,11000000.0
2006-12-11 12:32:00,1.91808,1.91808,1.91797,1.91797,7000000.0
2006-12-11 12:33:00,1.91762,1.91762,1.91727,1.91727,7000000.0
2006-12-11 12:34:00,1.91756,1.91785,1.91756,1.91764,7000000.0
2006-12-11 12:35:00,1.91762,1.91795,1.91762,1.91789,8000000.0
2006-12-11 12:36:00,1.91799,1.9181,1.91794,1.918,8000000.0
2006-12-11 12:37:00,1.91791,1.91813,1.91771,1.91813,9000000.0
2006-12-11 12:38:00,1.91817,1.9186,1.91807,1.9186,8000000.0
2006-12-11 12:39:00,1.91831,1.91831,1.91801,1.91807,9000000.0
2006-12-11 12:40:00,1.91846,1.9188,1.91846,1.91874,7000000.0
2006-12-11 12:41:00,1.91877,1.91884,1.91871,1.91877,8000000.0
2006-12-11 12:42:00,1.91893,1.91938,1.91887,1.91938,9000000.0
2006-12-11 12:43:00,1.91958,1.9196,1.91936,1.91936,9000000.0
2006-12-11 12:44:00,1.91989,1.91993,1.91957,1.91957,8000000.0
2006-12-11 12:45:00,1.91983,1.91989,1.91947,1.91971,10000000.0
2006-12-11 12:46:00,1.91971,1.91974,1.91957,1.91966,9000000.0
2006-12-11 12:47:00,1.91971,1.91985,1.91959,1.91985,10000000.0
2006-12-11 12:48:00,1.91977,1.92002,1.91977,1.91985,11000000.0
2006-12-11 12:49:00,1.91936,1.91938,1.91912,1.91924,7000000.0
2006-12-11 12:50:00,1.91936,1.91949,1.91929,1.91946,7000000.0
2006-12-11 12:51:00,1.91949,1.91949,1.91909,1.91909,8000000.0
2006-12-11 12:52:00,1.91935,1.91935,1.91888,1.91905,11000000.0
2006-12-11 12:53:00,1.91896,1.91919,1.91896,1.91919,8000000.0
2006-12-11 12:54:00,1.91922,1.91947,1.91922,1.91945,7000000.0
2006-12-11 12:55:00,1.91949,1.91949,1.91931,1.91944,8000000.0
2006-12-11 12:56:00,1.91947,1.9195,1.91935,1.9195,7000000.0
2006-12-11 12:57:00,1.91939,1.91939,1.91907,1.91907,7000000.0
2006-12-11 12:58:00,1.9191,1.91949,1.91899,1.91949,8000000.0
2006-12-11 12:59:00,1.91962,1.91962,1.91924,1.9193,7000000.0
2006-12-11 13:00:00,1.91894,1.91961,1.91894,1.91944,8000000.0
2006-12-11 13:01:00,1.91922,1.91956,1.91922,1.91956,8000000.0
2006-12-11 13:02:00,1.91956,1.91956,1.91909,1.91912,7000000.0
2006-12-11 13:03:00,1.91889,1.91896,1.91883,1.91896,8000000.0
2006-12-11 13:04:00,1.91889,1.91932,1.91889,1.91932,7000000.0
2006-12-11 13:05:00,1.91931,1.91932,1.91915,1.91922,8000000.0
2006-12-11 13:06:00,1.91892,1.91892,1.91874,1.9189,7000000.0
2006-12-11 13:08:00,1.9189,1.9189,1.91859,1.91866,10000000.0
2006-12-11 13:09:00,1.91849,1.9189,1.91828,1.9189,7000000.0
2006-12-11 13:10:00,1.91872,1.91911,1.91777,1.91777,9000000.0
2006-12-11 13:11:00,1.91815,1.91823,1.91786,1.91819,8000000.0
2006-12-11 13:12:00,1.91783,1.91818,1.91783,1.91818,8000000.0
2006-12-11 13:13:00,1.91835,1.91835,1.91808,1.91826,9000000.0
2006-12-11 13:14:00,1.91841,1.91845,1.91817,1.9183,7000000.0
2006-12-11 13:15:00,1.91831,1.91849,1.91827,1.91849,8000000.0
2006-12-11 13:16:00,1.91847,1.91857,1.91831,1.91857,8000000.0
2006-12-11 13:17:00,1.9186,1.9186,1.91832,1.91833,9000000.0
2006-12-11 13:18:00,1.91831,1.91874,1.9183,1.91874,10000000.0
2006-12-11 13:19:00,1.91873,1.91873,1.9185,1.91867,8000000.0
2006-12-11 13:20:00,1.91875,1.91875,1.91843,1.91843,8000000.0
2006-12-11 13:21:00,1.91837,1.91855,1.91823,1.91855,7000000.0
2006-12-11 13:22:00,1.91868,1.91891,1.91854,1.91891,11000000.0
2006-12-11 13:24:00,1.91868,1.91879,1.91864,1.9187,7000000.0
2006-12-11 13:25:00,1.9186,1.91892,1.9186,1.91887,11000000.0
2006-12-11 13:26:00,1.91894,1.91894,1.91867,1.91867,10000000.0
2006-12-11 13:27:00,1.91853,1.91882,1.91852,1.91882,8000000.0
2006-12-11 13:28:00,1.91843,1.91897,1.91843,1.91897,21000000.0
2006-12-11 13:29:00,1.91902,1.91902,1.91871,1.91871,17000000.0
2006-12-11 13:30:00,1.91882,1.91924,1.91882,1.91924,7000000.0
2006-12-11 13:31:00,1.91933,1.91943,1.91933,1.91937,9000000.0
2006-12-11 13:32:00,1.91915,1.91915,1.91893,1.91915,14000000.0
2006-12-11 13:33:00,1.91922,1.91937,1.91909,1.91909,14000000.0
2006-12-11 13:34:00,1.91907,1.91934,1.91907,1.91918,31000000.0
2006-12-11 13:35:00,1.91893,1.91915,1.91893,1.91896,17000000.0
2006-12-11 13:36:00,1.91895,1.9191,1.91895,1.91906,24000000.0
2006-12-11 13:37:00,1.91901,1.91901,1.91854,1.91854,10000000.0
2006-12-11 13:38:00,1.91834,1.91844,1.91812,1.91828,18000000.0
2006-12-11 13:39:00,1.91823,1.91863,1.91823,1.91838,15000000.0
2006-12-11 13:40:00,1.91825,1.91825,1.91799,1.91811,29000000.0
2006-12-11 13:41:00,1.91811,1.91832,1.91809,1.91832,13000000.0
2006-12-11 13:42:00,1.91813,1.91813,1.91754,1.91755,6000000.0
2006-12-11 13:43:00,1.91749,1.91768,1.91742,1.91761,10000000.0
2006-12-11 13:44:00,1.91769,1.91769,1.91711,1.91717,26000000.0
2006-12-11 13:45:00,1.9172,1.9176,1.9172,1.91728,22000000.0
2006-12-11 13:46:00,1.91751,1.91827,1.91751,1.91826,19000000.0
2006-12-11 13:47:00,1.91842,1.91842,1.91812,1.91812,17000000.0
2006-12-11 13:48:00,1.91803,1.91809,1.9178,1.9178,22000000.0
2006-12-11 13:49:00,1.91757,1.91761,1.91749,1.91761,24000000.0
2006-12-11 13:50:00,1.91762,1.91782,1.91718,1.91718,15000000.0
2006-12-11 13:51:00,1.91716,1.91718,1.91684,1.91718,22000000.0
2006-12-11 13:52:00,1.9172,1.91725,1.91703,1.91725,32000000.0
2006-12-11 13:53:00,1.91736,1.91745,1.91731,1.91731,28000000.0
2006-12-11 13:54:00,1.91713,1.91726,1.9171,1.9171,31000000.0
2006-12-11 13:55:00,1.91699,1.91699,1.91644,1.91661,20000000.0
2006-12-11 13:56:00,1.91653,1.91685,1.91653,1.91675,24000000.0
2006-12-11 13:57:00,1.91658,1.91658,1.91629,1.91634,34000000.0
2006-12-11 13:58:00,1.91639,1.91656,1.91638,1.91638,16000000.0
2006-12-11 13:59:00,1.91663,1.91663,1.91632,1.91637,30000000.0
2006-12-11 14:00:00,1.91675,1.91711,1.91675,1.91688,39000000.0
2006-12-11 14:01:00,1.91702,1.9172,1.9168,1.9172,30000000.0
2006-12-11 14:02:00,1.91724,1.91724,1.91714,1.91715,19000000.0
2006-12-11 14:03:00,1.9171,1.91722,1.91698,1.91698,23000000.0
2006-12-11 14:04:00,1.91704,1.91727,1.91704,1.91727,33000000.0
2006-12-11 14:05:00,1.9174,1.91743,1.91717,1.91717,28000000.0
2006-12-11 14:06:00,1.91704,1.91704,1.91656,1.91656,31000000.0
2006-12-11 14:07:00,1.9161,1.9161,1.91539,1.91539,31000000.0
2006-12-11 14:08:00,1.91547,1.91558,1.9154,1.91556,27000000.0
2006-12-11 14:09:00,1.91519,1.9154,1.9151,1.9154,27000000.0
2006-12-11 14:10:00,1.91529,1.91542,1.91517,1.91517,24000000.0
2006-12-11 14:11:00,1.91481,1.91529,1.91481,1.91515,21000000.0
2006-12-11 14:12:00,1.91498,1.91524,1.91498,1.91515,22000000.0
2006-12-11 14:13:00,1.91523,1.91523,1.91477,1.91478,13000000.0
2006-12-11 14:14:00,1.91493,1.91506,1.91478,1.91506,21000000.0
2006-12-11 14:15:00,1.91513,1.9153,1.91497,1.9151,25000000.0
2006-12-11 14:16:00,1.91526,1.91578,1.91526,1.91565,26000000.0
2006-12-11 14:17:00,1.91592,1.91592,1.91571,1.91571,32000000.0
2006-12-11 14:18:00,1.91566,1.91566,1.91545,1.91556,27000000.0
2006-12-11 14:19:00,1.91546,1.91546,1.91527,1.91533,35000000.0
2006-12-11 14:20:00,1.91538,1.91593,1.91538,1.91593,32000000.0
2006-12-11 14:21:00,1.91596,1.91628,1.91584,1.91621,39000000.0
2006-12-11 14:22:00,1.91626,1.91646,1.91602,1.91646,22000000.0
2006-12-11 14:23:00,1.91649,1.91656,1.91629,1.91633,40000000.0
2006-12-11 14:24:00,1.91641,1.91641,1.91625,1.91633,10000000.0
2006-12-11 14:25:00,1.9164,1.9164,1.91619,1.9163,35000000.0
2006-12-11 14:26:00,1.91628,1.91647,1.91623,1.91639,18000000.0
2006-12-11 14:27:00,1.91665,1.91684,1.91664,1.91679,28000000.0
2006-12-11 14:28:00,1.91704,1.91782,1.91704,1.91751,21000000.0
2006-12-11 14:29:00,1.91731,1.91734,1.917,1.917,16000000.0
2006-12-11 14:30:00,1.91717,1.91721,1.91707,1.91719,25000000.0
2006-12-11 14:31:00,1.91678,1.91704,1.91678,1.91704,26000000.0
2006-12-11 14:32:00,1.91749,1.91749,1.91738,1.9174,32000000.0
2006-12-11 14:33:00,1.91743,1.91752,1.91737,1.91737,20000000.0
2006-12-11 14:34:00,1.91746,1.91755,1.91744,1.91744,25000000.0
2006-12-11 14:35:00,1.91724,1.91762,1.91724,1.91762,23000000.0
2006-12-11 14:36:00,1.91795,1.91796,1.91785,1.91785,11000000.0
2006-12-11 14:37:00,1.9177,1.91772,1.91749,1.91749,41000000.0
2006-12-11 14:38:00,1.91743,1.91743,1.91733,1.91735,54000000.0
2006-12-11 14:39:00,1.91742,1.91752,1.91735,1.91752,36000000.0
2006-12-11 14:40:00,1.91753,1.91754,1.91747,1.91747,36000000.0
2006-12-11 14:41:00,1.91748,1.9175,1.91742,1.91742,41000000.0
2006-12-11 14:42:00,1.91754,1.91785,1.91754,1.91785,19000000.0
2006-12-11 14:43:00,1.918,1.91804,1.91757,1.91757,20000000.0
2006-12-11 14:44:00,1.91698,1.91698,1.91683,1.91696,25000000.0
2006-12-11 14:45:00,1.91658,1.91658,1.91608,1.91656,33000000.0
2006-12-11 14:46:00,1.91688,1.91713,1.91688,1.91713,11000000.0
2006-12-11 14:47:00,1.91711,1.91716,1.91704,1.91708,7000000.0
2006-12-11 14:48:00,1.91716,1.91758,1.91716,1.91758,21000000.0
2006-12-11 14:49:00,1.91781,1.91813,1.91756,1.91756,32000000.0
2006-12-11 14:50:00,1.91774,1.91791,1.91749,1.91749,33000000.0
2006-12-11 14:51:00,1.91733,1.91744,1.91729,1.91744,37000000.0
2006-12-11 14:52:00,1.91746,1.91754,1.91741,1.91754,17000000.0
2006-12-11 14:53:00,1.9175,1.9175,1.91738,1.91742,22000000.0
2006-12-11 14:54:00,1.91742,1.91764,1.9173,1.91743,17000000.0
2006-12-11 14:55:00,1.91754,1.91754,1.91742,1.91748,7000000.0
2006-12-11 14:56:00,1.91728,1.91744,1.91728,1.91734,21000000.0
2006-12-11 14:57:00,1.91741,1.91768,1.91741,1.91766,12000000.0
2006-12-11 14:58:00,1.91741,1.91765,1.91722,1.91724,31000000.0
2006-12-11 14:59:00,1.91766,1.91785,1.91765,1.91765,20000000.0
2006-12-11 15:00:00,1.91759,1.91759,1.91748,1.91755,32000000.0
2006-12-11 15:01:00,1.91756,1.91756,1.91678,1.91678,14000000.0
2006-12-11 15:02:00,1.91708,1.91726,1.91634,1.91672,26000000.0
2006-12-11 15:03:00,1.91663,1.91675,1.91663,1.91667,30000000.0
2006-12-11 15:04:00,1.91684,1.91713,1.91677,1.91703,29000000.0
2006-12-11 15:05:00,1.917,1.91719,1.917,1.91719,28000000.0
2006-12-11 15:06:00,1.9175,1.9175,1.9174,1.9174,16000000.0
2006-12-11 15:07:00,1.91745,1.91751,1.91742,1.91751,26000000.0
2006-12-11 15:08:00,1.91745,1.91746,1.91725,1.91725,25000000.0
2006-12-11 15:09:00,1.9174,1.91745,1.91709,1.91733,34000000.0
2006-12-11 15:10:00,1.91717,1.91738,1.91708,1.91708,36000000.0
2006-12-11 15:11:00,1.91714,1.9173,1.91696,1.9173,27000000.0
2006-12-11 15:12:00,1.91731,1.9175,1.91731,1.91746,26000000.0
2006-12-11 15:13:00,1.91737,1.91737,1.91653,1.91653,41000000.0
2006-12-11 15:14:00,1.91649,1.91661,1.91642,1.91661,30000000.0
2006-12-11 15:15:00,1.91664,1.91664,1.9159,1.91601,21000000.0
2006-12-11 15:17:00,1.91585,1.91594,1.91584,1.91594,26000000.0
2006-12-11 15:18:00,1.91603,1.91622,1.91603,1.91603,10000000.0
2006-12-11 15:19:00,1.91598,1.91598,1.91581,1.91591,16000000.0
2006-12-11 15:20:00,1.9158,1.91604,1.9158,1.91595,20000000.0
2006-12-11 15:21:00,1.91609,1.9163,1.91609,1.9163,12000000.0
2006-12-11 15:22:00,1.91633,1.91634,1.91619,1.91619,22000000.0
2006-12-11 15:23:00,1.9161,1.9162,1.91609,1.9162,36000000.0
2006-12-11 15:24:00,1.91646,1.91708,1.91646,1.91708,8000000.0
2006-12-11 15:25:00,1.91724,1.91763,1.91724,1.91738,14000000.0
2006-12-11 15:26:00,1.91744,1.91752,1.91744,1.91746,40000000.0
2006-12-11 15:27:00,1.91743,1.91749,1.91741,1.91741,32000000.0
2006-12-11 15:29:00,1.91722,1.91753,1.91558,1.91753,47000000.0
2006-12-11 15:30:00,1.91603,1.91885,1.91603,1.91748,71000000.0
2006-12-11 15:31:00,1.91723,1.91725,1.91714,1.91714,58000000.0
2006-12-11 15:32:00,1.91722,1.91823,1.91722,1.91823,25000000.0
2006-12-11 15:33:00,1.91842,1.91849,1.91839,1.91839,32000000.0
2006-12-11 15:34:00,1.91835,1.91885,1.91833,1.91885,22000000.0
2006-12-11 15:35:00,1.9187,1.91874,1.9183,1.9183,30000000.0
2006-12-11 15:36:00,1.91816,1.91836,1.91796,1.91816,23000000.0
2006-12-11 15:37:00,1.91829,1.91829,1.91787,1.91787,24000000.0
2006-12-11 15:38:00,1.9178,1.91781,1.91761,1.91769,61000000.0
2006-12-11 15:39:00,1.9178,1.91786,1.91751,1.91786,40000000.0
2006-12-11 15:40:00,1.91785,1.91791,1.91773,1.91777,37000000.0
2006-12-11 15:41:00,1.91788,1.91848,1.91788,1.91848,43000000.0
2006-12-11 15:42:00,1.91831,1.91831,1.91806,1.91816,41000000.0
2006-12-11 15:43:00,1.91817,1.91817,1.91804,1.91815,30000000.0
2006-12-11 15:44:00,1.91812,1.91843,1.91812,1.91843,29000000.0
2006-12-11 15:45:00,1.91817,1.91828,1.91806,1.91828,36000000.0
2006-12-11 15:46:00,1.9183,1.91838,1.91829,1.91832,24000000.0
2006-12-11 15:47:00,1.91821,1.91821,1.91794,1.91794,31000000.0
2006-12-11 15:48:00,1.91794,1.91829,1.91794,1.91812,33000000.0
2006-12-11 15:49:00,1.91811,1.91826,1.91803,1.91826,25000000.0
2006-12-11 15:50:00,1.91838,1.91838,1.91826,1.91826,11000000.0
2006-12-11 15:51:00,1.91811,1.91847,1.91797,1.91847,37000000.0
2006-12-11 15:52:00,1.91825,1.91839,1.91818,1.91818,23000000.0
2006-12-11 15:53:00,1.91837,1.91855,1.91837,1.91853,15000000.0
2006-12-11 15:54:00,1.91838,1.91838,1.91819,1.91819,26000000.0
2006-12-11 15:55:00,1.91818,1.91829,1.91818,1.91823,33000000.0
2006-12-11 15:56:00,1.91821,1.91829,1.91805,1.91818,8000000.0
2006-12-11 15:57:00,1.91809,1.91838,1.91809,1.91835,34000000.0
2006-12-11 15:58:00,1.91827,1.91827,1.91793,1.91813,24000000.0
2006-12-11 15:59:00,1.91812,1.91818,1.91805,1.91815,23000000.0
2006-12-11 16:00:00,1.91814,1.91814,1.91787,1.91789,51000000.0
2006-12-11 16:01:00,1.91799,1.91804,1.91794,1.91794,31000000.0
2006-12-11 16:02:00,1.91784,1.91784,1.91759,1.91766,29000000.0
2006-12-11 16:03:00,1.91754,1.91794,1.91731,1.91731,51000000.0
2006-12-11 16:04:00,1.91769,1.91807,1.91769,1.91807,38000000.0
2006-12-11 16:05:00,1.91774,1.91788,1.91751,1.91788,37000000.0
2006-12-11 16:06:00,1.91822,1.91837,1.91807,1.91819,33000000.0
2006-12-11 16:07:00,1.91796,1.91847,1.91796,1.91847,37000000.0
2006-12-11 16:08:00,1.91845,1.91863,1.91826,1.9185,37000000.0
2006-12-11 16:09:00,1.91895,1.919,1.91824,1.91824,44000000.0
2006-12-11 16:10:00,1.91819,1.91833,1.9181,1.91825,41000000.0
2006-12-11 16:11:00,1.9186,1.9186,1.91845,1.91851,27000000.0
2006-12-11 16:12:00,1.91864,1.91885,1.91864,1.91885,22000000.0
2006-12-11 16:13:00,1.91891,1.91895,1.91885,1.91894,38000000.0
2006-12-11 16:14:00,1.91906,1.91913,1.91902,1.91902,41000000.0
2006-12-11 16:15:00,1.91894,1.91895,1.91873,1.91873,42000000.0
2006-12-11 16:16:00,1.91871,1.91896,1.91868,1.91896,45000000.0
2006-12-11 16:17:00,1.91886,1.91886,1.91862,1.91862,22000000.0
2006-12-11 16:18:00,1.91859,1.91866,1.91853,1.91864,49000000.0
2006-12-11 16:19:00,1.9187,1.91879,1.91849,1.91872,27000000.0
2006-12-11 16:20:00,1.91884,1.91896,1.91876,1.91896,52000000.0
2006-12-11 16:22:00,1.91912,1.91936,1.91899,1.91934,50000000.0
2006-12-11 16:23:00,1.91948,1.91962,1.91926,1.9193,48000000.0
2006-12-11 16:24:00,1.91923,1.92027,1.91923,1.92027,44000000.0
2006-12-11 16:25:00,1.9205,1.92097,1.9205,1.92097,28000000.0
2006-12-11 16:26:00,1.92082,1.92113,1.92082,1.92113,41000000.0
2006-12-11 16:27:00,1.92101,1.9212,1.92097,1.92097,46000000.0
2006-12-11 16:28:00,1.92079,1.92098,1.92065,1.92098,34000000.0
2006-12-11 16:29:00,1.92126,1.92153,1.92126,1.92133,24000000.0
2006-12-11 16:30:00,1.92131,1.92135,1.92118,1.92125,43000000.0
2006-12-11 16:31:00,1.92119,1.92127,1.92092,1.92098,36000000.0
2006-12-11 16:32:00,1.92135,1.92157,1.92123,1.92153,34000000.0
2006-12-11 16:33:00,1.92159,1.92159,1.92118,1.92118,41000000.0
2006-12-11 16:34:00,1.92112,1.92116,1.92094,1.92106,29000000.0
2006-12-11 16:35:00,1.921,1.92136,1.92092,1.92136,53000000.0
2006-12-11 16:36:00,1.92128,1.92128,1.92043,1.92084,43000000.0
2006-12-11 16:37:00,1.92063,1.92063,1.9204,1.92056,56000000.0
2006-12-11 16:38:00,1.92036,1.92036,1.91952,1.91952,34000000.0
2006-12-11 16:39:00,1.91975,1.92006,1.91975,1.92006,43000000.0
2006-12-11 16:40:00,1.92008,1.92008,1.91957,1.91959,63000000.0
2006-12-11 16:41:00,1.91903,1.91926,1.91875,1.91922,44000000.0
2006-12-11 16:42:00,1.91933,1.91933,1.91896,1.91924,57000000.0
2006-12-11 16:43:00,1.91924,1.91938,1.91908,1.91926,20000000.0
2006-12-11 16:44:00,1.91945,1.91945,1.91862,1.91862,34000000.0
2006-12-11 16:45:00,1.91891,1.91917,1.91889,1.91917,41000000.0
2006-12-11 16:46:00,1.91928,1.91942,1.91912,1.91933,59000000.0
2006-12-11 16:47:00,1.91901,1.91908,1.91884,1.91901,55000000.0
2006-12-11 16:48:00,1.91904,1.91904,1.91856,1.91904,46000000.0
2006-12-11 16:50:00,1.91916,1.91944,1.9191,1.91944,45000000.0
2006-12-11 16:51:00,1.91955,1.91974,1.91955,1.9197,30000000.0
2006-12-11 16:52:00,1.91952,1.91965,1.91928,1.91965,30000000.0
2006-12-11 16:53:00,1.9196,1.9196,1.9194,1.9194,19000000.0
2006-12-11 16:54:00,1.91935,1.91964,1.91935,1.91964,18000000.0
2006-12-11 16:55:00,1.91977,1.92062,1.91977,1.92033,40000000.0
2006-12-11 16:56:00,1.91999,1.92002,1.91983,1.92002,37000000.0
2006-12-11 16:57:00,1.91999,1.92001,1.91986,1.92001,17000000.0
2006-12-11 16:58:00,1.91975,1.91975,1.91967,1.91971,45000000.0
2006-12-11 16:59:00,1.91951,1.91952,1.91925,1.91925,39000000.0
2006-12-11 17:00:00,1.91935,1.91935,1.91863,1.91879,47000000.0
2006-12-11 17:01:00,1.9192,1.9192,1.91902,1.91906,26000000.0
2006-12-11 17:02:00,1.91935,1.91944,1.91904,1.9193,33000000.0
2006-12-11 17:03:00,1.91939,1.91961,1.91933,1.91949,33000000.0
2006-12-11 17:04:00,1.91922,1.91941,1.91922,1.91933,37000000.0
2006-12-11 17:05:00,1.91922,1.91939,1.91913,1.91939,35000000.0
2006-12-11 17:06:00,1.91935,1.91935,1.91906,1.91909,46000000.0
2006-12-11 17:07:00,1.91913,1.9192,1.91896,1.91896,33000000.0
2006-12-11 17:08:00,1.91901,1.91901,1.9187,1.91871,45000000.0
2006-12-11 17:09:00,1.91902,1.91902,1.91845,1.91845,47000000.0
2006-12-11 17:10:00,1.91809,1.91891,1.91809,1.91891,6000000.0
2006-12-11 17:11:00,1.9193,1.91936,1.91905,1.91905,44000000.0
2006-12-11 17:12:00,1.91915,1.91935,1.9191,1.91916,23000000.0
2006-12-11 17:13:00,1.91944,1.91949,1.91921,1.91921,35000000.0
2006-12-11 17:14:00,1.91938,1.91957,1.91936,1.91957,27000000.0
2006-12-11 17:15:00,1.91948,1.9196,1.91936,1.9196,26000000.0
2006-12-11 17:16:00,1.91933,1.91933,1.91871,1.91908,27000000.0
2006-12-11 17:17:00,1.91885,1.91941,1.91885,1.91928,38000000.0
2006-12-11 17:18:00,1.91956,1.91956,1.91931,1.91932,29000000.0
2006-12-11 17:19:00,1.91937,1.91965,1.91922,1.91927,19000000.0
2006-12-11 17:20:00,1.91884,1.91893,1.91872,1.91875,29000000.0
2006-12-11 17:21:00,1.91886,1.91933,1.91886,1.91933,26000000.0
2006-12-11 17:22:00,1.91943,1.91968,1.91937,1.91939,30000000.0
2006-12-11 17:23:00,1.91942,1.91942,1.91922,1.91931,32000000.0
2006-12-11 17:24:00,1.91945,1.91982,1.91943,1.91966,23000000.0
2006-12-11 17:25:00,1.91988,1.92011,1.91988,1.92003,20000000.0
2006-12-11 17:26:00,1.91994,1.91994,1.91968,1.91968,18000000.0
2006-12-11 17:27:00,1.91971,1.91973,1.91948,1.91958,44000000.0
2006-12-11 17:28:00,1.91961,1.91961,1.91942,1.91948,39000000.0
2006-12-11 17:29:00,1.91984,1.91985,1.91977,1.91979,36000000.0
2006-12-11 17:30:00,1.91968,1.91995,1.91968,1.91995,61000000.0
2006-12-11 17:31:00,1.92008,1.92012,1.91994,1.92002,62000000.0
2006-12-11 17:32:00,1.91994,1.91994,1.91978,1.91978,54000000.0
2006-12-11 17:33:00,1.91982,1.91982,1.91974,1.91977,64000000.0
2006-12-11 17:34:00,1.91947,1.91969,1.91943,1.91959,60000000.0
2006-12-11 17:35:00,1.9196,1.91981,1.9196,1.91981,43000000.0
2006-12-11 17:36:00,1.91992,1.92014,1.91991,1.91991,58000000.0
2006-12-11 17:37:00,1.91973,1.91978,1.91931,1.91941,47000000.0
2006-12-11 17:38:00,1.91964,1.91964,1.91927,1.91947,44000000.0
2006-12-11 17:39:00,1.9196,1.91979,1.91958,1.91969,41000000.0
2006-12-11 17:40:00,1.91971,1.91993,1.91969,1.91978,59000000.0
2006-12-11 17:41:00,1.91991,1.92014,1.91991,1.92003,50000000.0
2006-12-11 17:42:00,1.91997,1.91997,1.91963,1.91972,37000000.0
2006-12-11 17:43:00,1.91983,1.91993,1.91981,1.9199,33000000.0
2006-12-11 17:44:00,1.92002,1.92028,1.9199,1.92013,46000000.0
2006-12-11 17:45:00,1.92026,1.92031,1.92016,1.92018,49000000.0
2006-12-11 17:46:00,1.92002,1.92002,1.91963,1.91974,56000000.0
2006-12-11 17:47:00,1.91972,1.91977,1.91961,1.91962,65000000.0
2006-12-11 17:48:00,1.91995,1.92018,1.91984,1.92018,61000000.0
2006-12-11 17:49:00,1.92016,1.9206,1.92015,1.92038,72000000.0
2006-12-11 17:50:00,1.92057,1.92069,1.92049,1.92066,53000000.0
2006-12-11 17:51:00,1.92071,1.92071,1.92054,1.92065,54000000.0
2006-12-11 17:52:00,1.9206,1.92065,1.9202,1.92065,51000000.0
2006-12-11 17:53:00,1.92078,1.92078,1.92049,1.9205,42000000.0
2006-12-11 17:54:00,1.92049,1.92075,1.92045,1.92075,32000000.0
2006-12-11 17:55:00,1.92055,1.92055,1.92004,1.92053,32000000.0
2006-12-11 17:56:00,1.92053,1.92053,1.92015,1.92015,47000000.0
2006-12-11 17:57:00,1.92053,1.92053,1.92011,1.92024,34000000.0
2006-12-11 17:58:00,1.9203,1.92042,1.92023,1.92023,44000000.0
2006-12-11 17:59:00,1.92075,1.92138,1.92075,1.92138,39000000.0
2006-12-11 18:00:00,1.92196,1.92196,1.92092,1.92092,32000000.0
2006-12-11 18:01:00,1.92116,1.92153,1.92116,1.92137,52000000.0
2006-12-11 18:02:00,1.92145,1.92145,1.92092,1.92092,30000000.0
2006-12-11 18:03:00,1.9209,1.92101,1.92088,1.921,38000000.0
2006-12-11 18:04:00,1.92115,1.92115,1.92057,1.92098,38000000.0
2006-12-11 18:05:00,1.92095,1.9212,1.92088,1.9212,36000000.0
2006-12-11 18:06:00,1.9218,1.9218,1.92122,1.92122,32000000.0
2006-12-11 18:07:00,1.92082,1.92124,1.92082,1.92124,38000000.0
2006-12-11 18:08:00,1.92148,1.92155,1.92106,1.92141,56000000.0
2006-12-11 18:09:00,1.92099,1.92099,1.92042,1.92067,34000000.0
2006-12-11 18:10:00,1.92056,1.92075,1.92045,1.92045,26000000.0
2006-12-11 18:11:00,1.92013,1.92038,1.92013,1.92038,34000000.0
2006-12-11 18:12:00,1.9208,1.9208,1.91997,1.91997,24000000.0
2006-12-11 18:13:00,1.92009,1.92041,1.92001,1.92001,30000000.0
2006-12-11 18:14:00,1.92037,1.92109,1.92037,1.92109,22000000.0
2006-12-11 18:15:00,1.92118,1.9216,1.92118,1.92146,21000000.0
2006-12-11 18:16:00,1.92128,1.92167,1.92127,1.92167,66000000.0
2006-12-11 18:17:00,1.92158,1.92158,1.92119,1.9214,60000000.0
2006-12-11 18:18:00,1.9217,1.922,1.9217,1.92181,33000000.0
2006-12-11 18:19:00,1.92191,1.92197,1.92171,1.92197,46000000.0
2006-12-11 18:20:00,1.92177,1.92177,1.9215,1.9215,61000000.0
2006-12-11 18:21:00,1.92145,1.92149,1.92129,1.92149,37000000.0
2006-12-11 18:22:00,1.92126,1.92126,1.92052,1.92052,49000000.0
2006-12-11 18:23:00,1.92019,1.92019,1.91928,1.91962,34000000.0
2006-12-11 18:24:00,1.91951,1.91988,1.91951,1.91969,47000000.0
2006-12-11 18:25:00,1.9196,1.9197,1.91927,1.91953,31000000.0
2006-12-11 18:26:00,1.91945,1.91945,1.91928,1.91945,43000000.0
2006-12-11 18:27:00,1.91933,1.92017,1.91933,1.92017,35000000.0
2006-12-11 18:28:00,1.92046,1.92077,1.9204,1.92077,18000000.0
2006-12-11 18:29:00,1.92087,1.92113,1.92085,1.92111,24000000.0
2006-12-11 18:30:00,1.92106,1.92106,1.92071,1.92071,32000000.0
2006-12-11 18:31:00,1.92078,1.92125,1.92078,1.9212,46000000.0
2006-12-11 18:32:00,1.92168,1.92168,1.92125,1.92132,55000000.0
2006-12-11 18:33:00,1.92094,1.92109,1.92094,1.92103,29000000.0
2006-12-11 18:34:00,1.92142,1.92153,1.92139,1.92139,32000000.0
2006-12-11 18:35:00,1.92153,1.92162,1.92141,1.92162,47000000.0
2006-12-11 18:36:00,1.92119,1.92119,1.92088,1.92102,65000000.0
2006-12-11 18:37:00,1.92124,1.9215,1.92123,1.92149,63000000.0
2006-12-11 18:38:00,1.92154,1.92154,1.92119,1.92119,61000000.0
2006-12-11 18:39:00,1.92113,1.92113,1.92089,1.92091,37000000.0
2006-12-11 18:40:00,1.921,1.92101,1.92069,1.92101,52000000.0
2006-12-11 18:41:00,1.92134,1.92157,1.92127,1.92157,68000000.0
2006-12-11 18:42:00,1.92155,1.92174,1.92152,1.92174,40000000.0
2006-12-11 18:43:00,1.92167,1.92167,1.92141,1.92164,39000000.0
2006-12-11 18:44:00,1.92191,1.922,1.92191,1.92195,33000000.0
2006-12-11 18:45:00,1.9218,1.92184,1.92141,1.92141,57000000.0
2006-12-11 18:46:00,1.92136,1.92168,1.92126,1.92131,61000000.0
2006-12-11 18:47:00,1.92126,1.92126,1.92098,1.92101,41000000.0
2006-12-11 18:48:00,1.92114,1.92123,1.921,1.921,26000000.0
2006-12-11 18:49:00,1.92094,1.9212,1.92094,1.92096,31000000.0
2006-12-11 18:50:00,1.92105,1.92116,1.92095,1.921,37000000.0
2006-12-11 18:51:00,1.921,1.921,1.92057,1.92057,17000000.0
2006-12-11 18:52:00,1.92062,1.92087,1.92056,1.92087,33000000.0
2006-12-11 18:53:00,1.92074,1.92111,1.9206,1.92111,31000000.0
2006-12-11 18:54:00,1.92087,1.92109,1.92081,1.92096,11000000.0
2006-12-11 18:55:00,1.92082,1.92106,1.92082,1.92087,22000000.0
2006-12-11 18:56:00,1.92061,1.92071,1.92046,1.92046,16000000.0
2006-12-11 18:57:00,1.92042,1.92062,1.92042,1.92056,15000000.0
2006-12-11 18:58:00,1.92048,1.92048,1.92029,1.92029,19000000.0
2006-12-11 18:59:00,1.92026,1.92046,1.92026,1.92046,26000000.0
2006-12-11 19:00:00,1.92034,1.92079,1.92034,1.92068,12000000.0
2006-12-11 19:01:00,1.92089,1.92195,1.92089,1.92099,18000000.0
2006-12-11 19:02:00,1.92028,1.92048,1.91991,1.92048,23000000.0
2006-12-11 19:03:00,1.92045,1.92085,1.92017,1.92017,21000000.0
2006-12-11 19:04:00,1.92059,1.92115,1.92059,1.92093,55000000.0
2006-12-11 19:05:00,1.9207,1.92134,1.9207,1.92134,42000000.0
2006-12-11 19:06:00,1.92114,1.92114,1.92053,1.92094,63000000.0
2006-12-11 19:07:00,1.92096,1.92142,1.92096,1.92142,39000000.0
2006-12-11 19:08:00,1.92114,1.9216,1.92108,1.92155,32000000.0
2006-12-11 19:09:00,1.92147,1.92158,1.92128,1.92138,56000000.0
2006-12-11 19:10:00,1.92138,1.92171,1.92138,1.92153,27000000.0
2006-12-11 19:11:00,1.9217,1.92181,1.92152,1.92152,36000000.0
2006-12-11 19:12:00,1.92133,1.92182,1.92081,1.92081,25000000.0
2006-12-11 19:13:00,1.92045,1.92072,1.92036,1.92047,23000000.0
2006-12-11 19:14:00,1.92074,1.92113,1.92043,1.92043,37000000.0
2006-12-11 19:15:00,1.92045,1.92137,1.92045,1.92137,17000000.0
2006-12-11 19:16:00,1.92151,1.92151,1.92122,1.92122,23000000.0
2006-12-11 19:17:00,1.92057,1.92059,1.92025,1.9203,17000000.0
2006-12-11 19:18:00,1.9203,1.92055,1.92012,1.92042,30000000.0
2006-12-11 19:19:00,1.92046,1.92051,1.92012,1.92012,36000000.0
2006-12-11 19:20:00,1.92008,1.92137,1.92008,1.92137,23000000.0
2006-12-11 19:21:00,1.92127,1.92127,1.92109,1.92127,21000000.0
2006-12-11 19:22:00,1.92132,1.92141,1.9211,1.92116,25000000.0
2006-12-11 19:23:00,1.92092,1.92159,1.92089,1.92158,12000000.0
2006-12-11 19:24:00,1.92173,1.92232,1.92173,1.9221,39000000.0
2006-12-11 19:25:00,1.92229,1.92229,1.92165,1.92185,49000000.0
2006-12-11 19:26:00,1.92073,1.92073,1.92053,1.92053,48000000.0
2006-12-11 19:27:00,1.92046,1.92071,1.92045,1.92047,51000000.0
2006-12-11 19:28:00,1.92103,1.92143,1.92103,1.92124,40000000.0
2006-12-11 19:29:00,1.92062,1.92066,1.92039,1.92052,28000000.0
2006-12-11 19:30:00,1.92081,1.92166,1.92081,1.92166,32000000.0
2006-12-11 19:31:00,1.92264,1.92283,1.92246,1.92246,28000000.0
2006-12-11 19:32:00,1.92244,1.92267,1.92239,1.92244,31000000.0
2006-12-11 19:33:00,1.92232,1.92311,1.92232,1.92311,14000000.0
2006-12-11 19:34:00,1.92306,1.92306,1.9223,1.9223,49000000.0
2006-12-11 19:35:00,1.92209,1.92256,1.92209,1.92244,28000000.0
2006-12-11 19:36:00,1.92248,1.92257,1.92229,1.92229,16000000.0
2006-12-11 19:37:00,1.92215,1.92218,1.92201,1.92216,26000000.0
2006-12-11 19:38:00,1.92238,1.92263,1.92229,1.92229,8000000.0
2006-12-11 19:39:00,1.92234,1.92234,1.92199,1.92227,13000000.0
2006-12-11 19:40:00,1.92219,1.92237,1.92214,1.92214,16000000.0
2006-12-11 19:41:00,1.92231,1.92248,1.92219,1.92245,17000000.0
2006-12-11 19:42:00,1.92228,1.92231,1.92206,1.92226,19000000.0
2006-12-11 19:43:00,1.92224,1.92224,1.92184,1.92184,21000000.0
2006-12-11 19:44:00,1.92188,1.92208,1.92188,1.92191,21000000.0
2006-12-11 19:45:00,1.92192,1.92198,1.92171,1.92177,33000000.0
2006-12-11 19:46:00,1.92163,1.92203,1.92163,1.92196,18000000.0
2006-12-11 19:47:00,1.92247,1.92289,1.92247,1.92252,22000000.0
2006-12-11 19:48:00,1.92218,1.92241,1.92218,1.92236,18000000.0
2006-12-11 19:49:00,1.9224,1.92294,1.92237,1.92294,27000000.0
2006-12-11 19:50:00,1.92312,1.92319,1.92311,1.92314,23000000.0
2006-12-11 19:51:00,1.92281,1.92281,1.92069,1.92223,7000000.0
2006-12-11 19:52:00,1.92221,1.92357,1.92221,1.92357,15000000.0
2006-12-11 19:53:00,1.92386,1.9247,1.92386,1.9247,21000000.0
2006-12-11 19:54:00,1.92445,1.9246,1.92445,1.92455,9000000.0
2006-12-11 19:55:00,1.92433,1.9245,1.9242,1.9245,30000000.0
2006-12-11 19:56:00,1.92416,1.92416,1.92323,1.92323,20000000.0
2006-12-11 19:57:00,1.92335,1.92349,1.92333,1.92346,12000000.0
2006-12-11 19:58:00,1.9235,1.92364,1.9235,1.92364,13000000.0
2006-12-11 19:59:00,1.92341,1.92349,1.92331,1.92343,31000000.0
2006-12-11 20:00:00,1.92343,1.92369,1.92343,1.92349,23000000.0
2006-12-11 20:01:00,1.92359,1.92374,1.92359,1.92374,13000000.0
2006-12-11 20:02:00,1.92402,1.92412,1.92391,1.92409,20000000.0
2006-12-11 20:03:00,1.9241,1.9241,1.92327,1.92343,18000000.0
2006-12-11 20:04:00,1.9235,1.92364,1.92324,1.92324,27000000.0
2006-12-11 20:05:00,1.92325,1.92345,1.92321,1.92345,23000000.0
2006-12-11 20:06:00,1.92343,1.92343,1.92305,1.92305,13000000.0
2006-12-11 20:07:00,1.92307,1.92327,1.92296,1.92296,29000000.0
2006-12-11 20:09:00,1.92308,1.92344,1.92308,1.92344,17000000.0
2006-12-11 20:10:00,1.92328,1.92372,1.92297,1.92372,8000000.0
2006-12-11 20:11:00,1.92348,1.92363,1.92338,1.92359,10000000.0
2006-12-11 20:12:00,1.92356,1.92359,1.92349,1.9235,15000000.0
2006-12-11 20:13:00,1.92314,1.92332,1.92273,1.92332,17000000.0
2006-12-11 20:14:00,1.92292,1.92292,1.92233,1.9229,15000000.0
2006-12-11 20:15:00,1.92316,1.92379,1.92316,1.92379,10000000.0
2006-12-11 20:16:00,1.92381,1.92387,1.92371,1.92375,22000000.0
2006-12-11 20:17:00,1.9237,1.92373,1.92323,1.92354,7000000.0
2006-12-11 20:18:00,1.92343,1.92343,1.923,1.923,24000000.0
2006-12-11 20:19:00,1.92309,1.92319,1.92309,1.92311,9000000.0
2006-12-11 20:20:00,1.9232,1.92337,1.92319,1.92321,14000000.0
2006-12-11 20:21:00,1.92313,1.92321,1.92311,1.92311,7000000.0
2006-12-11 20:22:00,1.92328,1.92338,1.92328,1.92334,12000000.0
2006-12-11 20:23:00,1.9233,1.92343,1.9233,1.92339,8000000.0
2006-12-11 20:24:00,1.92337,1.92362,1.92335,1.92344,15000000.0
2006-12-11 20:25:00,1.92341,1.92347,1.92315,1.92315,16000000.0
2006-12-11 20:26:00,1.92305,1.9235,1.92305,1.9235,22000000.0
2006-12-11 20:27:00,1.92341,1.92371,1.92326,1.92326,11000000.0
2006-12-11 20:29:00,1.92352,1.92374,1.92348,1.92368,20000000.0
2006-12-11 20:30:00,1.92383,1.92387,1.92365,1.92368,27000000.0
2006-12-11 20:31:00,1.92374,1.92385,1.92374,1.92385,4000000.0
2006-12-11 20:32:00,1.92367,1.92367,1.92349,1.92349,20000000.0
2006-12-11 20:33:00,1.92339,1.92351,1.9231,1.92315,14000000.0
2006-12-11 20:34:00,1.92315,1.92409,1.92305,1.92409,28000000.0
2006-12-11 20:35:00,1.92423,1.92452,1.92423,1.92438,23000000.0
2006-12-11 20:36:00,1.92448,1.92463,1.92424,1.92463,11000000.0
2006-12-11 20:37:00,1.92459,1.92475,1.92444,1.92475,7000000.0
2006-12-11 20:38:00,1.92505,1.92512,1.92493,1.92498,10000000.0
2006-12-11 20:39:00,1.92486,1.92486,1.92443,1.92443,9000000.0
2006-12-11 20:40:00,1.92436,1.92444,1.92402,1.92402,8000000.0
2006-12-11 20:41:00,1.92432,1.92504,1.92432,1.92504,8000000.0
2006-12-11 20:42:00,1.92471,1.92474,1.92444,1.92444,15000000.0
2006-12-11 20:43:00,1.92482,1.92486,1.92467,1.92476,12000000.0
2006-12-11 20:44:00,1.92461,1.92475,1.92458,1.92473,7000000.0
2006-12-11 20:45:00,1.92459,1.92483,1.92458,1.92483,12000000.0
2006-12-11 20:46:00,1.92495,1.92499,1.92488,1.92489,9000000.0
2006-12-11 20:47:00,1.9248,1.92496,1.92478,1.92496,11000000.0
2006-12-11 20:48:00,1.92492,1.92494,1.92466,1.92466,11000000.0
2006-12-11 20:49:00,1.92476,1.92476,1.92447,1.92447,18000000.0
2006-12-11 20:50:00,1.92448,1.92466,1.92448,1.92454,7000000.0
2006-12-11 20:51:00,1.92463,1.92474,1.92463,1.92474,18000000.0
2006-12-11 20:52:00,1.92471,1.92477,1.92468,1.92468,15000000.0
2006-12-11 20:53:00,1.92463,1.92476,1.92447,1.92476,8000000.0
2006-12-11 20:54:00,1.92472,1.92481,1.92464,1.92465,10000000.0
2006-12-11 20:56:00,1.92483,1.92483,1.92462,1.92462,8000000.0
2006-12-11 20:58:00,1.92452,1.92456,1.92449,1.92456,14000000.0
2006-12-11 20:59:00,1.92449,1.9246,1.92447,1.92456,8000000.0
2006-12-11 21:00:00,1.92439,1.9244,1.92432,1.92433,7000000.0
2006-12-11 21:01:00,1.92445,1.92461,1.92445,1.92452,16000000.0
2006-12-11 21:02:00,1.92446,1.92463,1.92428,1.92437,8000000.0
2006-12-11 21:03:00,1.924,1.92433,1.92398,1.92433,13000000.0
2006-12-11 21:04:00,1.92432,1.92437,1.92424,1.92424,8000000.0
2006-12-11 21:05:00,1.92416,1.92432,1.9241,1.9241,11000000.0
2006-12-11 21:06:00,1.92409,1.92442,1.92407,1.92442,8000000.0
2006-12-11 21:07:00,1.92458,1.92468,1.92452,1.92456,7000000.0
2006-12-11 21:08:00,1.92462,1.92462,1.92432,1.92435,11000000.0
2006-12-11 21:09:00,1.92438,1.92439,1.92432,1.92439,9000000.0
2006-12-11 21:10:00,1.9244,1.92467,1.92437,1.92467,10000000.0
2006-12-11 21:11:00,1.92472,1.92537,1.92472,1.92537,8000000.0
2006-12-11 21:12:00,1.92525,1.92542,1.92351,1.92542,10000000.0
2006-12-11 21:13:00,1.9255,1.92567,1.92542,1.92567,8000000.0
2006-12-11 21:14:00,1.92578,1.92579,1.92567,1.92578,7000000.0
2006-12-11 21:15:00,1.92546,1.92561,1.92531,1.92531,11000000.0
2006-12-11 21:16:00,1.92515,1.92527,1.92504,1.92519,9000000.0
2006-12-11 21:17:00,1.92502,1.92526,1.92495,1.92525,7000000.0
2006-12-11 21:18:00,1.92511,1.92573,1.92511,1.92573,7000000.0
2006-12-11 21:19:00,1.92546,1.92546,1.92493,1.92493,8000000.0
2006-12-11 21:20:00,1.92527,1.92545,1.92513,1.92513,12000000.0
2006-12-11 21:21:00,1.92505,1.92546,1.92505,1.92546,8000000.0
2006-12-11 21:22:00,1.9255,1.9255,1.92531,1.92533,7000000.0
2006-12-11 21:23:00,1.92535,1.92544,1.92521,1.92521,10000000.0
2006-12-11 21:24:00,1.92512,1.92512,1.92485,1.92505,11000000.0
2006-12-11 21:25:00,1.92541,1.92542,1.92528,1.92538,6000000.0
2006-12-11 21:26:00,1.92551,1.92566,1.92551,1.92554,5000000.0
2006-12-11 21:27:00,1.92562,1.92567,1.9255,1.9255,6000000.0
2006-12-11 21:28:00,1.92545,1.92564,1.92542,1.92564,20000000.0
2006-12-11 21:29:00,1.92557,1.92564,1.92546,1.92564,8000000.0
2006-12-11 21:31:00,1.9256,1.9256,1.92547,1.92553,4000000.0
2006-12-11 21:32:00,1.92553,1.92553,1.92528,1.92531,7000000.0
2006-12-11 21:33:00,1.92547,1.92547,1.9253,1.92539,6000000.0
2006-12-11 21:34:00,1.92531,1.9255,1.92527,1.92527,10000000.0
2006-12-11 21:35:00,1.92518,1.92521,1.92515,1.9252,11000000.0
2006-12-11 21:36:00,1.92526,1.92526,1.92511,1.92514,11000000.0
2006-12-11 21:37:00,1.92512,1.92522,1.92495,1.92522,11000000.0
2006-12-11 21:38:00,1.92523,1.92523,1.92481,1.92491,26000000.0
2006-12-11 21:39:00,1.92441,1.92484,1.92426,1.92484,18000000.0
2006-12-11 21:40:00,1.92494,1.92512,1.92466,1.92512,12000000.0
2006-12-11 21:41:00,1.92508,1.92514,1.92487,1.92492,7000000.0
2006-12-11 21:42:00,1.92489,1.92541,1.92489,1.92538,7000000.0
2006-12-11 21:43:00,1.92542,1.92542,1.92499,1.92499,11000000.0
2006-12-11 21:44:00,1.92476,1.92512,1.92476,1.92512,18000000.0
2006-12-11 21:46:00,1.92511,1.92521,1.92507,1.92507,7000000.0
2006-12-11 21:48:00,1.92526,1.92526,1.92518,1.92521,7000000.0
2006-12-11 21:49:00,1.92522,1.92523,1.92514,1.92523,8000000.0
2006-12-11 21:50:00,1.92522,1.92522,1.92506,1.92508,10000000.0
2006-12-11 21:51:00,1.92505,1.92523,1.92503,1.92523,7000000.0
2006-12-11 21:52:00,1.92529,1.92531,1.9249,1.9249,7000000.0
2006-12-11 21:53:00,1.92479,1.92524,1.92479,1.92512,8000000.0
2006-12-11 21:54:00,1.92497,1.92528,1.92493,1.92528,9000000.0
2006-12-11 21:55:00,1.92542,1.92562,1.92527,1.92527,11000000.0
2006-12-11 21:56:00,1.92504,1.92577,1.92498,1.92577,6000000.0
2006-12-11 21:57:00,1.92579,1.92579,1.92557,1.92561,13000000.0
2006-12-11 21:58:00,1.92587,1.92605,1.92574,1.92574,6000000.0
2006-12-11 21:59:00,1.92564,1.92596,1.92542,1.92542,25000000.0
2006-12-11 22:00:00,1.92606,1.92623,1.92595,1.92595,12000000.0
2006-12-11 22:01:00,1.92595,1.92608,1.92584,1.92608,6000000.0
2006-12-11 22:02:00,1.92592,1.92592,1.92565,1.92582,11000000.0
2006-12-11 22:03:00,1.92596,1.92607,1.92596,1.92603,9000000.0
2006-12-11 22:04:00,1.92575,1.92575,1.92554,1.92556,11000000.0
2006-12-11 22:05:00,1.92589,1.92611,1.92589,1.9261,5000000.0
2006-12-11 22:06:00,1.92591,1.92597,1.92579,1.92579,8000000.0
2006-12-11 22:07:00,1.92571,1.92589,1.92568,1.92568,15000000.0
2006-12-11 22:08:00,1.92574,1.92586,1.92562,1.92586,6000000.0
2006-12-11 22:09:00,1.92591,1.92598,1.92589,1.92598,13000000.0
2006-12-11 22:10:00,1.92595,1.92595,1.92554,1.92576,9000000.0
2006-12-11 22:11:00,1.92578,1.92579,1.92558,1.9256,8000000.0
2006-12-11 22:12:00,1.92546,1.92556,1.92545,1.92553,15000000.0
2006-12-11 22:13:00,1.92549,1.9255,1.92534,1.92534,10000000.0
2006-12-11 22:14:00,1.92511,1.92524,1.92509,1.92524,13000000.0
2006-12-11 22:15:00,1.92532,1.92542,1.92532,1.92534,7000000.0
2006-12-11 22:16:00,1.92531,1.92578,1.92531,1.92569,8000000.0
2006-12-11 22:17:00,1.92541,1.92541,1.92478,1.92512,16000000.0
2006-12-11 22:18:00,1.92529,1.92529,1.92491,1.92491,5000000.0
2006-12-11 22:19:00,1.9247,1.9252,1.9247,1.92512,6000000.0
2006-12-11 22:20:00,1.92523,1.9256,1.92492,1.9256,7000000.0
2006-12-11 22:21:00,1.92561,1.92563,1.92557,1.92562,11000000.0
2006-12-11 22:22:00,1.9256,1.92567,1.92554,1.9256,8000000.0
2006-12-11 22:23:00,1.92511,1.92541,1.925,1.92541,15000000.0
2006-12-11 22:24:00,1.92547,1.92586,1.92547,1.92575,10000000.0
2006-12-11 22:25:00,1.92605,1.92618,1.92605,1.92618,5000000.0
2006-12-11 22:26:00,1.92613,1.92613,1.92577,1.92609,10000000.0
2006-12-11 22:27:00,1.92645,1.92645,1.92607,1.92607,10000000.0
2006-12-11 22:28:00,1.92575,1.92584,1.92566,1.92566,8000000.0
2006-12-11 22:29:00,1.92579,1.92579,1.92538,1.92541,7000000.0
2006-12-11 22:30:00,1.92603,1.92607,1.92585,1.92607,11000000.0
2006-12-11 22:31:00,1.92616,1.92622,1.92602,1.92606,7000000.0
2006-12-11 22:32:00,1.92655,1.9268,1.92655,1.9268,7000000.0
2006-12-11 22:33:00,1.92679,1.92679,1.92642,1.92648,6000000.0
2006-12-11 22:34:00,1.92622,1.92647,1.92605,1.92623,47000000.0
2006-12-11 22:35:00,1.92607,1.92624,1.92598,1.92611,8000000.0
2006-12-11 22:36:00,1.92606,1.92628,1.92606,1.92628,7000000.0
2006-12-11 22:37:00,1.92632,1.92637,1.92628,1.92628,28000000.0
2006-12-11 22:38:00,1.92633,1.92643,1.9263,1.92635,10000000.0
2006-12-11 22:39:00,1.92617,1.92625,1.92617,1.92617,11000000.0
2006-12-11 22:40:00,1.92614,1.92617,1.92573,1.92573,9000000.0
2006-12-11 22:41:00,1.92573,1.92625,1.92573,1.92625,16000000.0
2006-12-11 22:42:00,1.92628,1.92639,1.92621,1.92621,9000000.0
2006-12-11 22:43:00,1.9262,1.92624,1.92617,1.92624,11000000.0
2006-12-11 22:44:00,1.92654,1.92654,1.92634,1.92635,8000000.0
2006-12-11 22:45:00,1.9262,1.9262,1.92607,1.92617,12000000.0
2006-12-11 22:46:00,1.92632,1.92693,1.92632,1.92687,9000000.0
2006-12-11 22:47:00,1.92684,1.92684,1.92616,1.92616,16000000.0
2006-12-11 22:48:00,1.926,1.926,1.92565,1.92565,11000000.0
2006-12-11 22:49:00,1.92546,1.92557,1.92512,1.92512,12000000.0
2006-12-11 22:50:00,1.9254,1.9256,1.9254,1.92558,16000000.0
2006-12-11 22:51:00,1.92569,1.92569,1.92521,1.92534,7000000.0
2006-12-11 22:52:00,1.92548,1.92548,1.92524,1.92527,5000000.0
2006-12-11 22:53:00,1.92505,1.92505,1.92464,1.92464,8000000.0
2006-12-11 22:54:00,1.92486,1.92491,1.92469,1.92469,7000000.0
2006-12-11 22:55:00,1.92443,1.92443,1.92386,1.92386,8000000.0
2006-12-11 22:56:00,1.92354,1.92377,1.92354,1.92377,8000000.0
2006-12-11 22:57:00,1.9238,1.92388,1.92359,1.92371,10000000.0
2006-12-11 22:58:00,1.92402,1.92402,1.92366,1.92388,7000000.0
2006-12-11 22:59:00,1.92416,1.92417,1.92403,1.92414,9000000.0
2006-12-11 23:00:00,1.92404,1.92404,1.92322,1.92325,12000000.0
2006-12-11 23:01:00,1.92328,1.92348,1.92318,1.92318,9000000.0
2006-12-11 23:03:00,1.9237,1.92391,1.9237,1.92377,12000000.0
2006-12-11 23:04:00,1.92383,1.92401,1.92383,1.92392,9000000.0
2006-12-11 23:05:00,1.92377,1.92377,1.92355,1.92355,11000000.0
2006-12-11 23:06:00,1.92372,1.92394,1.92372,1.9239,5000000.0
2006-12-11 23:07:00,1.924,1.92404,1.92392,1.92404,8000000.0
2006-12-11 23:08:00,1.92393,1.92393,1.9237,1.92375,15000000.0
2006-12-11 23:09:00,1.9236,1.9236,1.92345,1.92345,7000000.0
2006-12-11 23:10:00,1.92372,1.92372,1.92349,1.92358,8000000.0
2006-12-11 23:11:00,1.92365,1.92369,1.92354,1.92354,8000000.0
2006-12-11 23:12:00,1.92368,1.92376,1.92342,1.92342,8000000.0
2006-12-11 23:13:00,1.92389,1.92389,1.92376,1.92376,7000000.0
2006-12-11 23:14:00,1.92383,1.92383,1.92364,1.92365,9000000.0
2006-12-11 23:15:00,1.9236,1.92386,1.92344,1.92386,8000000.0
2006-12-11 23:16:00,1.92403,1.9241,1.92388,1.92405,9000000.0
2006-12-11 23:17:00,1.9239,1.92408,1.92385,1.92385,7000000.0
2006-12-11 23:18:00,1.9238,1.92397,1.92359,1.92383,7000000.0
2006-12-11 23:19:00,1.92383,1.92405,1.9235,1.92405,9000000.0
2006-12-11 23:20:00,1.92401,1.92401,1.92365,1.92378,9000000.0
2006-12-11 23:21:00,1.92375,1.92375,1.92341,1.92369,5000000.0
2006-12-11 23:22:00,1.92377,1.92385,1.92371,1.92375,7000000.0
2006-12-11 23:23:00,1.92373,1.92373,1.92349,1.92354,6000000.0
2006-12-11 23:24:00,1.9234,1.9234,1.92297,1.92297,9000000.0
2006-12-11 23:25:00,1.92301,1.92331,1.923,1.92331,10000000.0
2006-12-11 23:26:00,1.923,1.92349,1.92297,1.92349,5000000.0
2006-12-11 23:27:00,1.92365,1.92365,1.92344,1.92355,5000000.0
2006-12-11 23:28:00,1.92356,1.92356,1.9231,1.9231,7000000.0
2006-12-11 23:29:00,1.92302,1.9231,1.92302,1.9231,25000000.0
2006-12-11 23:30:00,1.92333,1.92333,1.92292,1.92293,7000000.0
2006-12-11 23:31:00,1.9231,1.92313,1.92291,1.92291,14000000.0
2006-12-11 23:32:00,1.92291,1.92312,1.92288,1.92288,9000000.0
2006-12-11 23:33:00,1.92279,1.92285,1.92279,1.92285,5000000.0
2006-12-11 23:34:00,1.92308,1.92308,1.92282,1.92282,6000000.0
2006-12-11 23:35:00,1.92286,1.92286,1.92275,1.92286,12000000.0
2006-12-11 23:36:00,1.92296,1.92319,1.92296,1.92314,9000000.0
2006-12-11 23:37:00,1.92302,1.92328,1.92302,1.92328,8000000.0
2006-12-11 23:38:00,1.92321,1.92329,1.92315,1.92322,8000000.0
2006-12-11 23:39:00,1.92315,1.92336,1.92307,1.92312,11000000.0
2006-12-11 23:40:00,1.92318,1.92331,1.9229,1.9229,21000000.0
2006-12-11 23:41:00,1.92325,1.92325,1.92301,1.92316,7000000.0
2006-12-11 23:42:00,1.92305,1.92307,1.92291,1.92292,19000000.0
2006-12-11 23:43:00,1.92302,1.92315,1.92302,1.92315,7000000.0
2006-12-11 23:44:00,1.92311,1.92314,1.92285,1.92285,8000000.0
2006-12-11 23:45:00,1.9229,1.92316,1.9229,1.92316,7000000.0
2006-12-11 23:46:00,1.9229,1.92334,1.9229,1.92334,8000000.0
2006-12-11 23:47:00,1.92343,1.92343,1.92319,1.92319,7000000.0
2006-12-11 23:48:00,1.9231,1.9231,1.92291,1.92304,8000000.0
2006-12-11 23:49:00,1.92308,1.92336,1.92287,1.92287,8000000.0
2006-12-11 23:50:00,1.9226,1.92289,1.92242,1.92242,8000000.0
2006-12-11 23:51:00,1.92252,1.92264,1.92247,1.92256,7000000.0
2006-12-11 23:52:00,1.92262,1.92263,1.92253,1.92253,7000000.0
2006-12-11 23:53:00,1.92222,1.92247,1.92222,1.92237,10000000.0
2006-12-11 23:54:00,1.92236,1.92279,1.92236,1.92242,7000000.0
2006-12-11 23:55:00,1.922,1.922,1.92188,1.92194,9000000.0
2006-12-11 23:56:00,1.92185,1.92215,1.92185,1.92197,12000000.0
2006-12-11 23:59:00,1.92233,1.92233,1.92171,1.92171,6000000.0
2006-12-12 00:00:00,1.92132,1.9216,1.92132,1.9216,7000000.0
2006-12-12 00:01:00,1.92177,1.92217,1.92177,1.92217,8000000.0
2006-12-12 00:02:00,1.92179,1.92179,1.92111,1.92111,9000000.0
2006-12-12 00:03:00,1.9219,1.92216,1.9219,1.92216,5000000.0
2006-12-12 00:04:00,1.92187,1.92187,1.9218,1.9218,10000000.0
2006-12-12 00:05:00,1.92233,1.92251,1.92217,1.92222,9000000.0
2006-12-12 00:06:00,1.922,1.92214,1.92199,1.92214,8000000.0
2006-12-12 00:07:00,1.92235,1.92244,1.92218,1.92242,9000000.0
2006-12-12 00:08:00,1.92207,1.92211,1.92201,1.92209,8000000.0
2006-12-12 00:09:00,1.92229,1.92245,1.92229,1.9224,9000000.0
2006-12-12 00:10:00,1.92238,1.92264,1.92238,1.92261,23000000.0
2006-12-12 00:11:00,1.92273,1.92275,1.9226,1.92274,11000000.0
2006-12-12 00:12:00,1.92266,1.92281,1.9225,1.92264,9000000.0
2006-12-12 00:13:00,1.92289,1.92291,1.92285,1.92286,8000000.0
2006-12-12 00:14:00,1.92245,1.92245,1.92179,1.92181,7000000.0
2006-12-12 00:15:00,1.9217,1.9217,1.92135,1.92167,10000000.0
2006-12-12 00:16:00,1.92157,1.92203,1.92157,1.92203,9000000.0
2006-12-12 00:17:00,1.92214,1.92255,1.92214,1.92255,7000000.0
2006-12-12 00:18:00,1.92221,1.92226,1.92218,1.92218,8000000.0
2006-12-12 00:19:00,1.92237,1.92265,1.92236,1.92265,11000000.0
2006-12-12 00:20:00,1.92287,1.923,1.92265,1.923,9000000.0
2006-12-12 00:21:00,1.92316,1.92316,1.92262,1.92262,8000000.0
2006-12-12 00:22:00,1.92251,1.92264,1.92245,1.92264,6000000.0
2006-12-12 00:23:00,1.9225,1.923,1.92247,1.923,7000000.0
2006-12-12 00:24:00,1.9224,1.9224,1.92212,1.92212,8000000.0
2006-12-12 00:25:00,1.92199,1.92199,1.92166,1.92166,11000000.0
2006-12-12 00:26:00,1.92181,1.92234,1.92153,1.92234,7000000.0
2006-12-12 00:27:00,1.92215,1.92215,1.92208,1.92208,10000000.0
2006-12-12 00:28:00,1.92203,1.92227,1.92188,1.92188,8000000.0
2006-12-12 00:29:00,1.92226,1.92228,1.92209,1.92209,6000000.0
2006-12-12 00:30:00,1.92194,1.92229,1.92181,1.92229,7000000.0
2006-12-12 00:31:00,1.9223,1.9223,1.92151,1.92151,7000000.0
2006-12-12 00:32:00,1.9219,1.92247,1.9219,1.92247,7000000.0
2006-12-12 00:33:00,1.92257,1.92257,1.92219,1.92219,7000000.0
2006-12-12 00:34:00,1.92215,1.92215,1.92201,1.92202,7000000.0
2006-12-12 00:35:00,1.92203,1.9225,1.92203,1.9225,6000000.0
2006-12-12 00:37:00,1.92272,1.92272,1.92252,1.92263,6000000.0
2006-12-12 00:38:00,1.92245,1.92251,1.92223,1.92245,7000000.0
2006-12-12 00:39:00,1.92261,1.92268,1.92243,1.92243,10000000.0
2006-12-12 00:40:00,1.92221,1.92267,1.92221,1.92267,7000000.0
2006-12-12 00:41:00,1.92262,1.92264,1.92239,1.92239,6000000.0
2006-12-12 00:42:00,1.92225,1.92259,1.92217,1.92259,8000000.0
2006-12-12 00:43:00,1.92261,1.923,1.92258,1.92293,11000000.0
2006-12-12 00:44:00,1.92298,1.92298,1.92228,1.92287,11000000.0
2006-12-12 00:46:00,1.92293,1.92314,1.92293,1.92294,10000000.0
2006-12-12 00:48:00,1.92303,1.92303,1.92288,1.92299,8000000.0
2006-12-12 00:49:00,1.92274,1.92275,1.92239,1.92248,8000000.0
2006-12-12 00:50:00,1.92246,1.92259,1.92246,1.92248,10000000.0
2006-12-12 00:51:00,1.92234,1.92263,1.92234,1.9226,5000000.0
2006-12-12 00:52:00,1.92254,1.92257,1.92233,1.92233,7000000.0
2006-12-12 00:53:00,1.92242,1.92269,1.92232,1.92269,11000000.0
2006-12-12 00:54:00,1.9227,1.9227,1.92236,1.92236,10000000.0
2006-12-12 00:55:00,1.92255,1.92255,1.92237,1.9225,7000000.0
2006-12-12 00:57:00,1.9225,1.92257,1.92243,1.92244,8000000.0
2006-12-12 00:58:00,1.92257,1.92281,1.92257,1.92281,10000000.0
2006-12-12 00:59:00,1.9228,1.92281,1.92257,1.92257,7000000.0
2006-12-12 01:00:00,1.92227,1.92227,1.9219,1.9219,19000000.0
2006-12-12 01:01:00,1.92197,1.92231,1.92194,1.92209,12000000.0
2006-12-12 01:02:00,1.92123,1.92143,1.92117,1.9213,8000000.0
2006-12-12 01:03:00,1.92137,1.92137,1.92101,1.92118,7000000.0
2006-12-12 01:04:00,1.9215,1.92159,1.92117,1.92117,8000000.0
2006-12-12 01:05:00,1.92154,1.92164,1.92154,1.92164,7000000.0
2006-12-12 01:06:00,1.92152,1.92157,1.92141,1.92148,8000000.0
2006-12-12 01:07:00,1.92142,1.92142,1.92118,1.92142,11000000.0
2006-12-12 01:08:00,1.92184,1.92191,1.92171,1.92187,10000000.0
2006-12-12 01:09:00,1.92207,1.92228,1.922,1.92227,8000000.0
2006-12-12 01:10:00,1.92232,1.92273,1.9223,1.92273,10000000.0
2006-12-12 01:11:00,1.92285,1.92292,1.92267,1.92267,11000000.0
2006-12-12 01:12:00,1.92265,1.92265,1.9225,1.9226,8000000.0
2006-12-12 01:13:00,1.92258,1.92268,1.92253,1.92253,8000000.0
2006-12-12 01:14:00,1.92256,1.92256,1.92238,1.9224,10000000.0
2006-12-12 01:15:00,1.92261,1.92277,1.92252,1.92277,10000000.0
2006-12-12 01:16:00,1.92248,1.92274,1.92248,1.92274,8000000.0
2006-12-12 01:17:00,1.92277,1.92293,1.92254,1.92254,11000000.0
2006-12-12 01:18:00,1.92278,1.92296,1.92253,1.92253,10000000.0
2006-12-12 01:19:00,1.9223,1.9223,1.92195,1.92219,11000000.0
2006-12-12 01:20:00,1.92223,1.92237,1.92193,1.92193,13000000.0
2006-12-12 01:21:00,1.92205,1.92212,1.92179,1.92179,7000000.0
2006-12-12 01:22:00,1.92182,1.92216,1.92174,1.92216,7000000.0
2006-12-12 01:23:00,1.9222,1.92223,1.92208,1.92223,8000000.0
2006-12-12 01:24:00,1.92213,1.92213,1.92189,1.92189,7000000.0
2006-12-12 01:25:00,1.92185,1.92209,1.92182,1.92209,8000000.0
2006-12-12 01:26:00,1.92202,1.92202,1.92185,1.92185,14000000.0
2006-12-12 01:27:00,1.92187,1.92208,1.92187,1.92208,15000000.0
2006-12-12 01:28:00,1.92197,1.92201,1.92179,1.92181,9000000.0
2006-12-12 01:29:00,1.92161,1.92209,1.92161,1.92163,10000000.0
2006-12-12 01:30:00,1.92159,1.92186,1.92159,1.92186,10000000.0
2006-12-12 01:31:00,1.92186,1.9219,1.92162,1.9219,7000000.0
2006-12-12 01:32:00,1.92171,1.92187,1.9217,1.92187,18000000.0
2006-12-12 01:33:00,1.9221,1.9221,1.92199,1.92205,6000000.0
2006-12-12 01:34:00,1.92195,1.92199,1.92193,1.92193,16000000.0
2006-12-12 01:35:00,1.92187,1.92187,1.92164,1.92164,8000000.0
2006-12-12 01:36:00,1.92149,1.92157,1.92149,1.92157,9000000.0
2006-12-12 01:37:00,1.92182,1.92197,1.92161,1.92197,5000000.0
2006-12-12 01:38:00,1.92191,1.92195,1.92172,1.92186,12000000.0
2006-12-12 01:39:00,1.92196,1.92212,1.92196,1.9221,12000000.0
2006-12-12 01:40:00,1.92217,1.92218,1.92213,1.92213,7000000.0
2006-12-12 01:41:00,1.92206,1.92224,1.92186,1.92214,11000000.0
2006-12-12 01:42:00,1.92223,1.92223,1.92188,1.92204,7000000.0
2006-12-12 01:43:00,1.9219,1.9219,1.92145,1.92175,8000000.0
2006-12-12 01:44:00,1.92209,1.92228,1.92209,1.92228,7000000.0
2006-12-12 01:45:00,1.92234,1.92234,1.92225,1.92232,7000000.0
2006-12-12 01:46:00,1.9222,1.92221,1.92205,1.92221,7000000.0
2006-12-12 01:47:00,1.92213,1.92219,1.92204,1.92204,14000000.0
2006-12-12 01:48:00,1.9222,1.92254,1.92218,1.92254,7000000.0
2006-12-12 01:49:00,1.92317,1.92362,1.92317,1.92345,8000000.0
2006-12-12 01:50:00,1.9236,1.92365,1.92352,1.92365,10000000.0
2006-12-12 01:51:00,1.92372,1.9241,1.92372,1.92379,16000000.0
2006-12-12 01:52:00,1.92371,1.92417,1.92371,1.92417,13000000.0
2006-12-12 01:53:00,1.92382,1.92397,1.92382,1.92397,7000000.0
2006-12-12 01:54:00,1.92396,1.92396,1.92376,1.9238,9000000.0
2006-12-12 01:55:00,1.92371,1.92393,1.92362,1.92362,11000000.0
2006-12-12 01:56:00,1.9235,1.92371,1.92347,1.92358,17000000.0
2006-12-12 01:57:00,1.92403,1.92409,1.92391,1.92405,13000000.0
2006-12-12 01:58:00,1.92386,1.92386,1.92351,1.92352,10000000.0
2006-12-12 01:59:00,1.92325,1.92327,1.92316,1.92324,7000000.0
2006-12-12 02:00:00,1.92315,1.92315,1.92301,1.92314,10000000.0
2006-12-12 02:01:00,1.92298,1.92338,1.92298,1.9233,8000000.0
2006-12-12 02:02:00,1.92342,1.92342,1.92321,1.92334,7000000.0
2006-12-12 02:03:00,1.92315,1.92323,1.92128,1.92307,10000000.0
2006-12-12 02:04:00,1.9228,1.9232,1.9228,1.92286,7000000.0
2006-12-12 02:05:00,1.92306,1.92319,1.92304,1.92316,10000000.0
2006-12-12 02:06:00,1.92311,1.92311,1.92295,1.92298,10000000.0
2006-12-12 02:07:00,1.92301,1.92303,1.92285,1.92293,8000000.0
2006-12-12 02:08:00,1.92302,1.92321,1.92302,1.92321,8000000.0
2006-12-12 02:09:00,1.92298,1.92344,1.92298,1.92339,7000000.0
2006-12-12 02:10:00,1.92341,1.92345,1.92319,1.92319,9000000.0
2006-12-12 02:11:00,1.92332,1.92332,1.92292,1.92292,8000000.0
2006-12-12 02:12:00,1.92303,1.92331,1.92296,1.92296,8000000.0
2006-12-12 02:13:00,1.92298,1.92343,1.92298,1.92343,7000000.0
2006-12-12 02:14:00,1.92336,1.92336,1.92296,1.92296,9000000.0
2006-12-12 02:15:00,1.92283,1.9234,1.92283,1.9234,8000000.0
2006-12-12 02:16:00,1.9234,1.92349,1.92334,1.92334,8000000.0
2006-12-12 02:17:00,1.92314,1.92314,1.92262,1.92275,6000000.0
2006-12-12 02:18:00,1.92274,1.92301,1.92274,1.92301,7000000.0
2006-12-12 02:19:00,1.92314,1.92314,1.92257,1.92284,11000000.0
2006-12-12 02:20:00,1.92285,1.92307,1.92285,1.92307,6000000.0
2006-12-12 02:21:00,1.92311,1.92313,1.92236,1.92236,7000000.0
2006-12-12 02:22:00,1.92254,1.92334,1.92254,1.92332,8000000.0
2006-12-12 02:23:00,1.92336,1.92351,1.92336,1.92351,10000000.0
2006-12-12 02:24:00,1.92352,1.9236,1.92347,1.92356,11000000.0
2006-12-12 02:25:00,1.92346,1.92355,1.92338,1.92338,11000000.0
2006-12-12 02:26:00,1.92342,1.92342,1.92295,1.92295,8000000.0
2006-12-12 02:27:00,1.9226,1.92279,1.92248,1.9227,9000000.0
2006-12-12 02:28:00,1.92279,1.92283,1.92265,1.92265,10000000.0
2006-12-12 02:29:00,1.92247,1.92264,1.92243,1.92253,7000000.0
2006-12-12 02:30:00,1.92246,1.92265,1.92239,1.92265,5000000.0
2006-12-12 02:31:00,1.92264,1.92264,1.92231,1.92231,8000000.0
2006-12-12 02:32:00,1.92234,1.92277,1.92234,1.92268,8000000.0
2006-12-12 02:33:00,1.92271,1.92296,1.92271,1.92296,8000000.0
2006-12-12 02:34:00,1.9227,1.9227,1.92249,1.92264,7000000.0
2006-12-12 02:35:00,1.92264,1.92284,1.92262,1.92284,11000000.0
2006-12-12 02:36:00,1.92263,1.92277,1.9225,1.9225,7000000.0
2006-12-12 02:37:00,1.92262,1.92288,1.92262,1.92288,7000000.0
2006-12-12 02:38:00,1.92271,1.92287,1.92269,1.92284,7000000.0
2006-12-12 02:39:00,1.92266,1.9227,1.92257,1.92266,8000000.0
2006-12-12 02:40:00,1.92267,1.92267,1.92233,1.92233,7000000.0
2006-12-12 02:41:00,1.92237,1.92237,1.92215,1.92219,8000000.0
2006-12-12 02:42:00,1.92206,1.92207,1.92183,1.92207,5000000.0
2006-12-12 02:43:00,1.92243,1.92243,1.92218,1.92218,9000000.0
2006-12-12 02:44:00,1.92222,1.92245,1.92217,1.92217,7000000.0
2006-12-12 02:45:00,1.92243,1.92243,1.92213,1.92216,8000000.0
2006-12-12 02:46:00,1.92228,1.92244,1.92226,1.92244,8000000.0
2006-12-12 02:47:00,1.92211,1.92211,1.92147,1.92156,9000000.0
2006-12-12 02:48:00,1.92152,1.92159,1.92152,1.92158,8000000.0
2006-12-12 02:49:00,1.92139,1.92153,1.92135,1.92149,11000000.0
2006-12-12 02:51:00,1.92147,1.92147,1.92119,1.92135,8000000.0
2006-12-12 02:52:00,1.92135,1.92135,1.92102,1.92124,6000000.0
2006-12-12 02:53:00,1.921,1.9215,1.921,1.9215,8000000.0
2006-12-12 02:54:00,1.9217,1.92195,1.9217,1.92194,8000000.0
2006-12-12 02:55:00,1.92186,1.92186,1.92146,1.9215,8000000.0
2006-12-12 02:57:00,1.92166,1.92171,1.92136,1.92171,8000000.0
2006-12-12 02:58:00,1.92179,1.92188,1.92179,1.92181,6000000.0
2006-12-12 02:59:00,1.92194,1.92209,1.9219,1.92191,9000000.0
2006-12-12 03:00:00,1.92192,1.92204,1.92188,1.92201,6000000.0
2006-12-12 03:01:00,1.92192,1.92236,1.92192,1.92228,8000000.0
2006-12-12 03:02:00,1.92227,1.92232,1.92189,1.92189,11000000.0
2006-12-12 03:03:00,1.92189,1.92189,1.92168,1.92168,7000000.0
2006-12-12 03:04:00,1.92147,1.92206,1.92147,1.922,7000000.0
2006-12-12 03:05:00,1.92209,1.92211,1.92198,1.922,8000000.0
2006-12-12 03:06:00,1.92197,1.922,1.92163,1.92175,8000000.0
2006-12-12 03:07:00,1.92162,1.92163,1.92134,1.92134,8000000.0
2006-12-12 03:08:00,1.92116,1.92144,1.92116,1.92144,5000000.0
2006-12-12 03:09:00,1.92127,1.92134,1.92127,1.92134,8000000.0
2006-12-12 03:10:00,1.92136,1.92155,1.92136,1.92143,7000000.0
2006-12-12 03:11:00,1.92154,1.92156,1.92136,1.92143,10000000.0
2006-12-12 03:12:00,1.92125,1.9215,1.92114,1.9215,7000000.0
2006-12-12 03:13:00,1.92155,1.92155,1.92127,1.92127,11000000.0
2006-12-12 03:14:00,1.92126,1.92151,1.92126,1.92129,11000000.0
2006-12-12 03:15:00,1.92134,1.92153,1.92134,1.92153,7000000.0
2006-12-12 03:16:00,1.92151,1.92174,1.92117,1.92174,7000000.0
2006-12-12 03:17:00,1.92144,1.92172,1.92108,1.92158,11000000.0
2006-12-12 03:18:00,1.9214,1.92172,1.9214,1.92172,10000000.0
2006-12-12 03:19:00,1.92187,1.9221,1.92187,1.9221,6000000.0
2006-12-12 03:20:00,1.92193,1.92198,1.92163,1.92163,7000000.0
2006-12-12 03:21:00,1.92152,1.92156,1.92106,1.92154,7000000.0
2006-12-12 03:22:00,1.92162,1.92189,1.92162,1.92185,7000000.0
2006-12-12 03:23:00,1.92181,1.92181,1.92148,1.9218,7000000.0
2006-12-12 03:24:00,1.92191,1.92203,1.92006,1.92203,8000000.0
2006-12-12 03:25:00,1.92163,1.92163,1.92108,1.92162,8000000.0
2006-12-12 03:26:00,1.92165,1.92169,1.92139,1.9216,11000000.0
2006-12-12 03:27:00,1.92144,1.92162,1.92144,1.92145,8000000.0
2006-12-12 03:28:00,1.92146,1.92146,1.92129,1.92138,10000000.0
2006-12-12 03:29:00,1.9213,1.92157,1.92117,1.92148,11000000.0
2006-12-12 03:31:00,1.92105,1.92134,1.92105,1.92134,9000000.0
2006-12-12 03:32:00,1.92174,1.92195,1.92173,1.92195,6000000.0
2006-12-12 03:34:00,1.92188,1.92198,1.92181,1.92198,8000000.0
2006-12-12 03:35:00,1.92184,1.92196,1.92146,1.92146,10000000.0
2006-12-12 03:36:00,1.92174,1.92178,1.92174,1.92178,5000000.0
2006-12-12 03:37:00,1.92172,1.92172,1.92152,1.92167,9000000.0
2006-12-12 03:38:00,1.92178,1.92178,1.92161,1.92174,7000000.0
2006-12-12 03:39:00,1.92138,1.92157,1.92138,1.92157,8000000.0
2006-12-12 03:40:00,1.92156,1.92156,1.92145,1.92151,5000000.0
2006-12-12 03:41:00,1.9215,1.92153,1.92122,1.92153,10000000.0
2006-12-12 03:42:00,1.92148,1.92172,1.92147,1.92172,10000000.0
2006-12-12 03:43:00,1.92182,1.92182,1.92141,1.92143,8000000.0
2006-12-12 03:44:00,1.92158,1.92164,1.92158,1.9216,4000000.0
2006-12-12 03:45:00,1.92171,1.9219,1.9217,1.92184,8000000.0
2006-12-12 03:46:00,1.92178,1.92178,1.92148,1.92148,7000000.0
2006-12-12 03:47:00,1.9214,1.9214,1.92106,1.92106,7000000.0
2006-12-12 03:49:00,1.92109,1.92141,1.92106,1.92141,8000000.0
2006-12-12 03:50:00,1.92152,1.92156,1.92144,1.92155,8000000.0
2006-12-12 03:51:00,1.92152,1.92152,1.92117,1.92123,9000000.0
2006-12-12 03:52:00,1.92128,1.92155,1.92128,1.92147,8000000.0
2006-12-12 03:53:00,1.92145,1.92151,1.92131,1.92134,10000000.0
2006-12-12 03:54:00,1.92107,1.92107,1.92088,1.92088,7000000.0
2006-12-12 03:55:00,1.92111,1.92157,1.92111,1.92155,7000000.0
2006-12-12 03:56:00,1.92156,1.92156,1.92126,1.92132,7000000.0
2006-12-12 03:57:00,1.92117,1.92151,1.92117,1.92138,8000000.0
2006-12-12 03:59:00,1.92127,1.92127,1.92111,1.92111,7000000.0
2006-12-12 04:00:00,1.92122,1.92122,1.92097,1.92116,6000000.0
2006-12-12 04:01:00,1.92124,1.92138,1.9212,1.92138,7000000.0
2006-12-12 04:02:00,1.92138,1.92173,1.92137,1.92173,8000000.0
2006-12-12 04:03:00,1.92159,1.92159,1.92106,1.92106,8000000.0
2006-12-12 04:04:00,1.92107,1.92125,1.92107,1.92108,8000000.0
2006-12-12 04:05:00,1.92114,1.92121,1.92075,1.92121,8000000.0
2006-12-12 04:06:00,1.92115,1.92122,1.92078,1.92078,9000000.0
2006-12-12 04:07:00,1.92064,1.92082,1.92058,1.92075,11000000.0
2006-12-12 04:08:00,1.92082,1.92093,1.92082,1.92084,5000000.0
2006-12-12 04:09:00,1.92085,1.92103,1.92083,1.92103,7000000.0
2006-12-12 04:10:00,1.92077,1.92091,1.92074,1.92091,8000000.0
2006-12-12 04:11:00,1.92081,1.92103,1.92081,1.92103,7000000.0
2006-12-12 04:12:00,1.92088,1.92107,1.92088,1.92107,7000000.0
2006-12-12 04:13:00,1.92096,1.92109,1.92091,1.92091,8000000.0
2006-12-12 04:14:00,1.92097,1.92097,1.92058,1.92058,7000000.0
2006-12-12 04:15:00,1.92079,1.92088,1.92076,1.92088,7000000.0
2006-12-12 04:16:00,1.9209,1.9209,1.92083,1.92083,4000000.0
2006-12-12 04:17:00,1.92082,1.92102,1.92058,1.92102,7000000.0
2006-12-12 04:18:00,1.9209,1.92093,1.92066,1.92093,8000000.0
2006-12-12 04:19:00,1.92113,1.92113,1.92084,1.92099,8000000.0
2006-12-12 04:20:00,1.92058,1.92075,1.92046,1.92062,10000000.0
2006-12-12 04:21:00,1.9206,1.92099,1.9206,1.92095,8000000.0
2006-12-12 04:22:00,1.9211,1.9211,1.92087,1.92087,9000000.0
2006-12-12 04:23:00,1.92031,1.92055,1.92023,1.92055,7000000.0
2006-12-12 04:24:00,1.92038,1.92054,1.92038,1.92049,9000000.0
2006-12-12 04:25:00,1.92052,1.92053,1.92029,1.92029,7000000.0
2006-12-12 04:27:00,1.92022,1.92022,1.91993,1.91993,8000000.0
2006-12-12 04:28:00,1.92,1.92031,1.92,1.92029,7000000.0
2006-12-12 04:29:00,1.92016,1.9202,1.92002,1.92008,8000000.0
2006-12-12 04:30:00,1.92002,1.92044,1.92,1.92,9000000.0
2006-12-12 04:31:00,1.92008,1.92008,1.91976,1.91976,10000000.0
2006-12-12 04:32:00,1.91996,1.92038,1.91996,1.92019,9000000.0
2006-12-12 04:33:00,1.92006,1.92022,1.92002,1.92015,8000000.0
2006-12-12 04:34:00,1.92039,1.92046,1.92033,1.92043,7000000.0
2006-12-12 04:35:00,1.92017,1.92017,1.92009,1.92009,7000000.0
2006-12-12 04:36:00,1.92009,1.92026,1.92009,1.92024,6000000.0
2006-12-12 04:37:00,1.9205,1.92066,1.9202,1.9202,11000000.0
2006-12-12 04:38:00,1.92054,1.92077,1.92051,1.92077,9000000.0
2006-12-12 04:39:00,1.9208,1.92088,1.92066,1.92066,9000000.0
2006-12-12 04:40:00,1.92066,1.92085,1.92063,1.92063,9000000.0
2006-12-12 04:41:00,1.9207,1.9209,1.92067,1.92071,8000000.0
2006-12-12 04:42:00,1.92056,1.92056,1.92033,1.92052,7000000.0
2006-12-12 04:43:00,1.92096,1.92115,1.92063,1.92069,11000000.0
2006-12-12 04:44:00,1.92115,1.92125,1.92079,1.92081,9000000.0
2006-12-12 04:45:00,1.92076,1.92101,1.92069,1.92085,8000000.0
2006-12-12 04:46:00,1.92079,1.92089,1.92068,1.92089,6000000.0
2006-12-12 04:47:00,1.92091,1.92098,1.9209,1.92098,6000000.0
2006-12-12 04:48:00,1.92092,1.921,1.92081,1.921,7000000.0
2006-12-12 04:49:00,1.92109,1.92118,1.9209,1.92109,11000000.0
2006-12-12 04:50:00,1.92096,1.92096,1.92082,1.92082,5000000.0
2006-12-12 04:51:00,1.92081,1.92103,1.92081,1.92099,7000000.0
2006-12-12 04:52:00,1.92123,1.92123,1.92103,1.92111,10000000.0
2006-12-12 04:53:00,1.921,1.92151,1.921,1.92117,9000000.0
2006-12-12 04:54:00,1.92135,1.92135,1.92114,1.9213,7000000.0
2006-12-12 04:55:00,1.92138,1.92149,1.92136,1.92149,8000000.0
2006-12-12 04:56:00,1.92117,1.92151,1.92117,1.92151,7000000.0
2006-12-12 04:57:00,1.92168,1.9223,1.92168,1.9223,8000000.0
2006-12-12 04:58:00,1.92245,1.92249,1.92234,1.92245,8000000.0
2006-12-12 04:59:00,1.92229,1.92229,1.92186,1.92191,8000000.0
2006-12-12 05:01:00,1.9216,1.9216,1.92141,1.92151,7000000.0
2006-12-12 05:02:00,1.92171,1.92196,1.92162,1.92196,7000000.0
2006-12-12 05:03:00,1.92192,1.92203,1.9219,1.92202,7000000.0
2006-12-12 05:04:00,1.9217,1.9218,1.92162,1.92175,7000000.0
2006-12-12 05:05:00,1.92172,1.92194,1.92157,1.92194,8000000.0
2006-12-12 05:06:00,1.92169,1.92182,1.92167,1.92167,8000000.0
2006-12-12 05:07:00,1.9215,1.92151,1.9212,1.92151,8000000.0
2006-12-12 05:08:00,1.92137,1.92156,1.92131,1.92151,10000000.0
2006-12-12 05:09:00,1.92148,1.92167,1.92136,1.92167,7000000.0
2006-12-12 05:10:00,1.92171,1.92187,1.92171,1.92176,7000000.0
2006-12-12 05:11:00,1.92187,1.92202,1.92172,1.92194,8000000.0
2006-12-12 05:12:00,1.92205,1.92216,1.92205,1.92208,11000000.0
2006-12-12 05:13:00,1.9222,1.9222,1.9218,1.9218,8000000.0
2006-12-12 05:14:00,1.92197,1.922,1.9217,1.9217,11000000.0
2006-12-12 05:15:00,1.92179,1.92204,1.92179,1.92188,11000000.0
2006-12-12 05:16:00,1.92203,1.92203,1.92178,1.92178,9000000.0
2006-12-12 05:17:00,1.92163,1.92188,1.92163,1.92188,8000000.0
2006-12-12 05:18:00,1.92172,1.92172,1.92155,1.9217,8000000.0
2006-12-12 05:19:00,1.9218,1.92188,1.9217,1.92177,7000000.0
2006-12-12 05:20:00,1.92173,1.92204,1.92156,1.92204,10000000.0
2006-12-12 05:21:00,1.92201,1.92212,1.92191,1.92211,8000000.0
2006-12-12 05:22:00,1.92208,1.92221,1.92204,1.92204,7000000.0
2006-12-12 05:23:00,1.92209,1.92212,1.92202,1.92207,10000000.0
2006-12-12 05:24:00,1.92235,1.92235,1.92199,1.9221,7000000.0
2006-12-12 05:25:00,1.92253,1.92268,1.92247,1.92247,7000000.0
2006-12-12 05:26:00,1.9225,1.92251,1.92231,1.92247,7000000.0
2006-12-12 05:27:00,1.92236,1.92242,1.92212,1.92212,8000000.0
2006-12-12 05:28:00,1.92213,1.92249,1.92213,1.92234,9000000.0
2006-12-12 05:29:00,1.92249,1.92249,1.92219,1.92228,7000000.0
2006-12-12 05:30:00,1.92253,1.92253,1.92237,1.92237,7000000.0
2006-12-12 05:31:00,1.9225,1.9225,1.92224,1.92238,8000000.0
2006-12-12 05:32:00,1.92232,1.92289,1.92232,1.92289,8000000.0
2006-12-12 05:33:00,1.92278,1.9229,1.92266,1.9227,9000000.0
2006-12-12 05:34:00,1.92285,1.92286,1.92274,1.92284,7000000.0
2006-12-12 05:35:00,1.9228,1.9228,1.92236,1.92236,7000000.0
2006-12-12 05:36:00,1.92268,1.92291,1.92268,1.92284,11000000.0
2006-12-12 05:37:00,1.92272,1.92273,1.92263,1.92265,7000000.0
2006-12-12 05:38:00,1.92253,1.92253,1.92222,1.92222,6000000.0
2006-12-12 05:39:00,1.92245,1.92257,1.92243,1.92243,7000000.0
2006-12-12 05:41:00,1.92267,1.9229,1.92266,1.9229,8000000.0
2006-12-12 05:42:00,1.92273,1.92279,1.92266,1.92279,7000000.0
2006-12-12 05:43:00,1.9229,1.92297,1.92271,1.92281,9000000.0
2006-12-12 05:44:00,1.92271,1.92279,1.9225,1.92279,8000000.0
2006-12-12 05:45:00,1.92277,1.92278,1.92246,1.92261,11000000.0
2006-12-12 05:46:00,1.92254,1.92275,1.92254,1.92275,5000000.0
2006-12-12 05:47:00,1.92277,1.92277,1.92241,1.92241,8000000.0
2006-12-12 05:48:00,1.92238,1.92253,1.92238,1.92239,7000000.0
2006-12-12 05:49:00,1.92214,1.92238,1.92199,1.92199,8000000.0
2006-12-12 05:50:00,1.92209,1.92241,1.92209,1.92222,9000000.0
2006-12-12 05:51:00,1.92214,1.92221,1.92207,1.92209,8000000.0
2006-12-12 05:52:00,1.9221,1.9222,1.9221,1.92214,8000000.0
2006-12-12 05:53:00,1.92207,1.92211,1.92204,1.9221,7000000.0
2006-12-12 05:55:00,1.92214,1.92214,1.92184,1.92184,8000000.0
2006-12-12 05:56:00,1.92185,1.92185,1.92155,1.92155,5000000.0
2006-12-12 05:57:00,1.92141,1.92187,1.92141,1.92178,8000000.0
2006-12-12 05:58:00,1.92168,1.92171,1.92149,1.92158,9000000.0
2006-12-12 05:59:00,1.92162,1.92179,1.92155,1.92172,10000000.0
2006-12-12 06:00:00,1.92166,1.92237,1.92166,1.92237,8000000.0
2006-12-12 06:01:00,1.92225,1.92237,1.92211,1.92211,7000000.0
2006-12-12 06:04:00,1.9225,1.9227,1.9225,1.9227,7000000.0
2006-12-12 06:05:00,1.92267,1.92285,1.92237,1.92285,7000000.0
2006-12-12 06:06:00,1.9228,1.9228,1.92269,1.92269,5000000.0
2006-12-12 06:07:00,1.92272,1.92272,1.92261,1.92266,7000000.0
2006-12-12 06:08:00,1.92255,1.92264,1.92247,1.92263,6000000.0
2006-12-12 06:09:00,1.92256,1.9226,1.9224,1.92246,8000000.0
2006-12-12 06:10:00,1.92255,1.9228,1.92254,1.9228,8000000.0
2006-12-12 06:11:00,1.92307,1.92307,1.92273,1.92273,8000000.0
2006-12-12 06:12:00,1.9227,1.92292,1.92266,1.92292,8000000.0
2006-12-12 06:13:00,1.92296,1.92303,1.92292,1.923,8000000.0
2006-12-12 06:14:00,1.92308,1.92321,1.92297,1.92321,7000000.0
2006-12-12 06:15:00,1.92322,1.92322,1.92258,1.92258,8000000.0
2006-12-12 06:16:00,1.92237,1.92266,1.92237,1.92266,5000000.0
2006-12-12 06:17:00,1.92256,1.92273,1.92256,1.92261,7000000.0
2006-12-12 06:18:00,1.92235,1.92257,1.92235,1.92236,9000000.0
2006-12-12 06:19:00,1.92235,1.92245,1.92226,1.92226,7000000.0
2006-12-12 06:20:00,1.92239,1.9225,1.92237,1.9225,4000000.0
2006-12-12 06:21:00,1.92253,1.92253,1.92215,1.9222,8000000.0
2006-12-12 06:22:00,1.92258,1.92266,1.92239,1.92266,8000000.0
2006-12-12 06:23:00,1.92262,1.92271,1.92251,1.92262,8000000.0
2006-12-12 06:24:00,1.92255,1.92261,1.92234,1.92238,11000000.0
2006-12-12 06:25:00,1.92226,1.92228,1.9221,1.92227,11000000.0
2006-12-12 06:26:00,1.92238,1.92275,1.92227,1.92267,11000000.0
2006-12-12 06:27:00,1.92269,1.92269,1.92251,1.92251,7000000.0
2006-12-12 06:28:00,1.92275,1.92288,1.92274,1.92288,8000000.0
2006-12-12 06:29:00,1.92324,1.92332,1.92303,1.92303,8000000.0
2006-12-12 06:30:00,1.9229,1.9229,1.92268,1.92275,8000000.0
2006-12-12 06:31:00,1.92265,1.92291,1.92246,1.92291,7000000.0
2006-12-12 06:32:00,1.92292,1.92298,1.92291,1.92291,6000000.0
2006-12-12 06:33:00,1.92294,1.92296,1.92283,1.92295,7000000.0
2006-12-12 06:34:00,1.92288,1.92288,1.92259,1.92262,7000000.0
2006-12-12 06:35:00,1.9225,1.92266,1.9225,1.92263,11000000.0
2006-12-12 06:36:00,1.92262,1.9229,1.92262,1.92281,5000000.0
2006-12-12 06:37:00,1.92261,1.92261,1.92238,1.92261,10000000.0
2006-12-12 06:38:00,1.9226,1.9227,1.92245,1.9225,5000000.0
2006-12-12 06:39:00,1.92225,1.92231,1.92215,1.92219,11000000.0
2006-12-12 06:40:00,1.92219,1.92219,1.92168,1.92168,7000000.0
2006-12-12 06:41:00,1.9221,1.9221,1.92196,1.92196,7000000.0
2006-12-12 06:42:00,1.92202,1.92202,1.92192,1.92193,5000000.0
2006-12-12 06:43:00,1.92208,1.92222,1.92208,1.92209,7000000.0
2006-12-12 06:44:00,1.92201,1.92201,1.92183,1.92189,8000000.0
2006-12-12 06:45:00,1.92219,1.92219,1.92188,1.92219,8000000.0
2006-12-12 06:46:00,1.92228,1.92232,1.92206,1.92226,10000000.0
2006-12-12 06:47:00,1.92208,1.92268,1.92208,1.92268,8000000.0
2006-12-12 06:48:00,1.92276,1.92276,1.92264,1.92269,7000000.0
2006-12-12 06:49:00,1.92271,1.92279,1.92256,1.92279,8000000.0
2006-12-12 06:50:00,1.9228,1.9228,1.92259,1.92276,5000000.0
2006-12-12 06:51:00,1.92284,1.923,1.92252,1.92252,10000000.0
2006-12-12 06:52:00,1.92282,1.92283,1.92263,1.92276,8000000.0
2006-12-12 06:53:00,1.92287,1.92317,1.92287,1.9231,8000000.0
2006-12-12 06:54:00,1.92341,1.92362,1.92341,1.92341,7000000.0
2006-12-12 06:55:00,1.92361,1.92361,1.92318,1.92353,7000000.0
2006-12-12 06:56:00,1.92355,1.92358,1.9234,1.9234,5000000.0
2006-12-12 06:57:00,1.92344,1.92357,1.92334,1.92334,7000000.0
2006-12-12 06:58:00,1.92331,1.92333,1.92318,1.92326,7000000.0
2006-12-12 06:59:00,1.92311,1.92311,1.92275,1.92288,7000000.0
2006-12-12 07:00:00,1.92292,1.9231,1.92292,1.92306,7000000.0
2006-12-12 07:01:00,1.92287,1.92304,1.92277,1.92304,7000000.0
2006-12-12 07:02:00,1.92296,1.92296,1.92225,1.92225,7000000.0
2006-12-12 07:03:00,1.92233,1.92241,1.92226,1.9223,7000000.0
2006-12-12 07:04:00,1.92237,1.92261,1.92225,1.92261,8000000.0
2006-12-12 07:05:00,1.92281,1.92289,1.92276,1.92283,11000000.0
2006-12-12 07:06:00,1.92264,1.92317,1.92264,1.92299,11000000.0
2006-12-12 07:07:00,1.92294,1.92302,1.9229,1.92296,11000000.0
2006-12-12 07:09:00,1.92296,1.92296,1.92254,1.92268,8000000.0
2006-12-12 07:11:00,1.92262,1.92289,1.92237,1.92289,10000000.0
2006-12-12 07:12:00,1.92298,1.92298,1.92277,1.92293,7000000.0
2006-12-12 07:13:00,1.92291,1.92307,1.92291,1.92307,8000000.0
2006-12-12 07:14:00,1.92293,1.9232,1.9229,1.9232,7000000.0
2006-12-12 07:15:00,1.92321,1.92321,1.92287,1.9231,10000000.0
2006-12-12 07:17:00,1.92304,1.92331,1.92304,1.92316,11000000.0
2006-12-12 07:18:00,1.92307,1.92311,1.92301,1.92309,8000000.0
2006-12-12 07:19:00,1.92318,1.92324,1.9231,1.92314,8000000.0
2006-12-12 07:21:00,1.92311,1.92311,1.92294,1.92303,10000000.0
2006-12-12 07:22:00,1.92284,1.92284,1.92261,1.92261,11000000.0
2006-12-12 07:23:00,1.9226,1.92268,1.92241,1.92254,7000000.0
2006-12-12 07:24:00,1.92268,1.92287,1.9225,1.9226,9000000.0
2006-12-12 07:25:00,1.92289,1.923,1.92285,1.92297,8000000.0
2006-12-12 07:26:00,1.92293,1.92304,1.92293,1.92295,7000000.0
2006-12-12 07:27:00,1.92316,1.92316,1.92278,1.92278,7000000.0
2006-12-12 07:29:00,1.92277,1.92309,1.92277,1.92294,8000000.0
2006-12-12 07:30:00,1.92273,1.92311,1.92273,1.92311,8000000.0
2006-12-12 07:31:00,1.9232,1.92332,1.92317,1.92317,7000000.0
2006-12-12 07:32:00,1.92326,1.92331,1.92313,1.92328,9000000.0
2006-12-12 07:33:00,1.92324,1.92341,1.92324,1.92341,8000000.0
2006-12-12 07:34:00,1.92344,1.92344,1.92319,1.92319,11000000.0
2006-12-12 07:35:00,1.92332,1.92332,1.92305,1.92305,8000000.0
2006-12-12 07:36:00,1.92297,1.92314,1.92297,1.92314,7000000.0
2006-12-12 07:37:00,1.92291,1.92309,1.92291,1.92309,7000000.0
2006-12-12 07:38:00,1.92314,1.92323,1.923,1.92316,11000000.0
2006-12-12 07:39:00,1.92317,1.92333,1.92316,1.92333,7000000.0
2006-12-12 07:40:00,1.92323,1.92333,1.9231,1.9231,8000000.0
2006-12-12 07:41:00,1.92314,1.92323,1.92304,1.92304,9000000.0
2006-12-12 07:42:00,1.92324,1.92324,1.92304,1.92312,11000000.0
2006-12-12 07:43:00,1.92313,1.92319,1.92303,1.92312,7000000.0
2006-12-12 07:44:00,1.92323,1.92323,1.92307,1.92318,7000000.0
2006-12-12 07:45:00,1.92288,1.92295,1.92281,1.92295,7000000.0
2006-12-12 07:46:00,1.92297,1.92315,1.92289,1.92289,7000000.0
2006-12-12 07:47:00,1.92307,1.92338,1.92307,1.92338,7000000.0
2006-12-12 07:48:00,1.92318,1.92323,1.923,1.923,8000000.0
2006-12-12 07:49:00,1.92311,1.92342,1.92309,1.92342,8000000.0
2006-12-12 07:50:00,1.92335,1.92344,1.92327,1.92327,7000000.0
2006-12-12 07:51:00,1.92338,1.92338,1.92324,1.92328,8000000.0
2006-12-12 07:52:00,1.92304,1.92326,1.92304,1.92312,10000000.0
2006-12-12 07:53:00,1.92279,1.92298,1.92279,1.92295,11000000.0
2006-12-12 07:54:00,1.92284,1.92285,1.92258,1.92264,9000000.0
2006-12-12 07:55:00,1.92293,1.92293,1.92259,1.92259,9000000.0
2006-12-12 07:56:00,1.92254,1.92255,1.92239,1.92239,9000000.0
2006-12-12 07:57:00,1.92252,1.92258,1.92234,1.92245,7000000.0
2006-12-12 07:58:00,1.92248,1.92273,1.92248,1.92273,7000000.0
2006-12-12 07:59:00,1.92226,1.92261,1.92209,1.92261,7000000.0
2006-12-12 08:00:00,1.92246,1.92249,1.92219,1.92219,8000000.0
2006-12-12 08:01:00,1.92237,1.92237,1.92196,1.92213,10000000.0
2006-12-12 08:02:00,1.92215,1.92227,1.92215,1.92227,7000000.0
2006-12-12 08:03:00,1.922,1.92242,1.922,1.92228,8000000.0
2006-12-12 08:04:00,1.92212,1.92219,1.92191,1.92191,8000000.0
2006-12-12 08:05:00,1.92218,1.92222,1.92199,1.92199,8000000.0
2006-12-12 08:06:00,1.92218,1.92218,1.92204,1.92204,6000000.0
2006-12-12 08:07:00,1.92219,1.92219,1.92188,1.92212,7000000.0
2006-12-12 08:08:00,1.92212,1.92217,1.92197,1.92197,7000000.0
2006-12-12 08:09:00,1.92203,1.92209,1.92192,1.92197,7000000.0
2006-12-12 08:10:00,1.92206,1.92211,1.92198,1.92206,7000000.0
2006-12-12 08:12:00,1.92204,1.92206,1.92193,1.92201,9000000.0
2006-12-12 08:13:00,1.92191,1.922,1.92191,1.92196,7000000.0
2006-12-12 08:14:00,1.92184,1.92203,1.92184,1.92188,9000000.0
2006-12-12 08:15:00,1.92173,1.92187,1.9216,1.92187,8000000.0
2006-12-12 08:16:00,1.9219,1.92202,1.92173,1.92181,11000000.0
2006-12-12 08:17:00,1.92155,1.92165,1.92155,1.92159,7000000.0
2006-12-12 08:18:00,1.92156,1.92169,1.92144,1.92164,9000000.0
2006-12-12 08:19:00,1.92138,1.92174,1.92138,1.92165,7000000.0
2006-12-12 08:20:00,1.92151,1.92183,1.92151,1.92165,8000000.0
2006-12-12 08:21:00,1.92165,1.92185,1.92165,1.92178,8000000.0
2006-12-12 08:22:00,1.92178,1.92189,1.92155,1.92188,8000000.0
2006-12-12 08:23:00,1.9219,1.9219,1.92166,1.92176,7000000.0
2006-12-12 08:24:00,1.92183,1.92215,1.92183,1.92215,7000000.0
2006-12-12 08:25:00,1.922,1.92205,1.92194,1.92194,8000000.0
2006-12-12 08:26:00,1.92146,1.92151,1.92122,1.92122,7000000.0
2006-12-12 08:27:00,1.92163,1.92175,1.92157,1.92169,10000000.0
2006-12-12 08:28:00,1.92167,1.92187,1.92167,1.92187,7000000.0
2006-12-12 08:29:00,1.92182,1.92187,1.92168,1.92168,10000000.0
2006-12-12 08:30:00,1.92183,1.92199,1.92183,1.92195,7000000.0
2006-12-12 08:31:00,1.92199,1.92199,1.92179,1.92188,10000000.0
2006-12-12 08:32:00,1.92186,1.92207,1.9218,1.9218,8000000.0
2006-12-12 08:33:00,1.92189,1.92189,1.92173,1.92174,7000000.0
2006-12-12 08:34:00,1.92171,1.92206,1.92171,1.92206,9000000.0
2006-12-12 08:35:00,1.92212,1.92212,1.92185,1.92185,9000000.0
2006-12-12 08:36:00,1.92174,1.92174,1.92139,1.92164,8000000.0
2006-12-12 08:37:00,1.92178,1.92178,1.92157,1.92166,9000000.0
2006-12-12 08:38:00,1.9216,1.92164,1.92144,1.9216,10000000.0
2006-12-12 08:39:00,1.92118,1.92131,1.92112,1.92116,11000000.0
2006-12-12 08:40:00,1.92112,1.92115,1.921,1.92115,8000000.0
2006-12-12 08:41:00,1.92115,1.92121,1.92092,1.92092,11000000.0
2006-12-12 08:42:00,1.92095,1.92101,1.9207,1.92101,10000000.0
2006-12-12 08:43:00,1.92099,1.92108,1.92096,1.92108,8000000.0
2006-12-12 08:44:00,1.92095,1.92102,1.9208,1.9208,10000000.0
2006-12-12 08:45:00,1.92054,1.9207,1.92054,1.9207,8000000.0
2006-12-12 08:46:00,1.92093,1.92106,1.91955,1.92098,8000000.0
2006-12-12 08:47:00,1.92077,1.92111,1.92077,1.92111,7000000.0
2006-12-12 08:48:00,1.92127,1.92142,1.92122,1.92142,8000000.0
2006-12-12 08:49:00,1.92155,1.92155,1.92134,1.92139,11000000.0
2006-12-12 08:50:00,1.92152,1.92152,1.92136,1.92139,7000000.0
2006-12-12 08:51:00,1.92146,1.92148,1.92137,1.92137,8000000.0
2006-12-12 08:52:00,1.92174,1.92174,1.92147,1.92164,9000000.0
2006-12-12 08:53:00,1.92165,1.92165,1.92093,1.92153,8000000.0
2006-12-12 08:54:00,1.92153,1.92153,1.92125,1.9214,8000000.0
2006-12-12 08:55:00,1.92132,1.92137,1.92121,1.92136,8000000.0
2006-12-12 08:56:00,1.92129,1.92134,1.92121,1.92127,7000000.0
2006-12-12 08:57:00,1.92128,1.92136,1.92125,1.92125,8000000.0
2006-12-12 08:58:00,1.92093,1.92101,1.92089,1.92101,7000000.0
2006-12-12 08:59:00,1.92099,1.92114,1.92093,1.92114,7000000.0
2006-12-12 09:00:00,1.92109,1.92109,1.9208,1.92087,8000000.0
2006-12-12 09:01:00,1.92094,1.92106,1.92091,1.92097,9000000.0
2006-12-12 09:02:00,1.92077,1.92083,1.92072,1.92072,10000000.0
2006-12-12 09:03:00,1.9204,1.9204,1.92015,1.92015,7000000.0
2006-12-12 09:04:00,1.92006,1.92019,1.92001,1.92008,7000000.0
2006-12-12 09:05:00,1.91988,1.92005,1.91988,1.91991,7000000.0
2006-12-12 09:06:00,1.91988,1.9203,1.91988,1.9203,11000000.0
2006-12-12 09:07:00,1.92043,1.92043,1.92021,1.92031,8000000.0
2006-12-12 09:08:00,1.92032,1.92032,1.91984,1.91984,7000000.0
2006-12-12 09:09:00,1.92003,1.92067,1.92003,1.92067,11000000.0
2006-12-12 09:10:00,1.92042,1.9207,1.92042,1.92067,7000000.0
2006-12-12 09:11:00,1.92066,1.92066,1.9201,1.92033,9000000.0
2006-12-12 09:12:00,1.92008,1.9204,1.92008,1.92039,8000000.0
2006-12-12 09:13:00,1.92055,1.92068,1.92017,1.92017,9000000.0
2006-12-12 09:14:00,1.92006,1.92055,1.92006,1.92055,11000000.0
2006-12-12 09:15:00,1.92081,1.92109,1.92081,1.92089,7000000.0
2006-12-12 09:16:00,1.92092,1.92092,1.92069,1.92085,8000000.0
2006-12-12 09:17:00,1.92085,1.92102,1.92081,1.92098,11000000.0
2006-12-12 09:18:00,1.92102,1.92102,1.92039,1.92039,8000000.0
2006-12-12 09:19:00,1.9202,1.92025,1.92,1.92021,7000000.0
2006-12-12 09:20:00,1.92009,1.92028,1.91995,1.91995,7000000.0
2006-12-12 09:21:00,1.91988,1.91997,1.91966,1.91989,8000000.0
2006-12-12 09:22:00,1.91992,1.92001,1.91986,1.91997,8000000.0
2006-12-12 09:23:00,1.92005,1.92035,1.92005,1.92035,7000000.0
2006-12-12 09:24:00,1.92023,1.92026,1.92007,1.92013,8000000.0
2006-12-12 09:25:00,1.92004,1.92007,1.91995,1.92,7000000.0
2006-12-12 09:26:00,1.92008,1.92057,1.92008,1.92057,11000000.0
2006-12-12 09:27:00,1.92059,1.92059,1.92004,1.92004,11000000.0
2006-12-12 09:28:00,1.91999,1.92024,1.91999,1.92016,9000000.0
2006-12-12 09:29:00,1.9201,1.9201,1.91964,1.91975,8000000.0
2006-12-12 09:30:00,1.92025,1.92036,1.92021,1.92036,7000000.0
2006-12-12 09:31:00,1.92016,1.92041,1.92016,1.9202,7000000.0
2006-12-12 09:32:00,1.92016,1.92028,1.91989,1.9199,7000000.0
2006-12-12 09:33:00,1.91998,1.9203,1.91989,1.9203,8000000.0
2006-12-12 09:34:00,1.9206,1.9206,1.91989,1.91989,7000000.0
2006-12-12 09:35:00,1.91985,1.92014,1.91982,1.92009,10000000.0
2006-12-12 09:36:00,1.91965,1.9198,1.91962,1.91979,8000000.0
2006-12-12 09:37:00,1.91994,1.92016,1.91994,1.92016,11000000.0
2006-12-12 09:38:00,1.92009,1.92027,1.91834,1.91996,11000000.0
2006-12-12 09:39:00,1.91997,1.92013,1.91997,1.92008,7000000.0
2006-12-12 09:40:00,1.92009,1.92013,1.91994,1.92006,9000000.0
2006-12-12 09:41:00,1.92013,1.92013,1.91985,1.9199,8000000.0
2006-12-12 09:42:00,1.92003,1.92015,1.91993,1.91996,10000000.0
2006-12-12 09:43:00,1.91997,1.92056,1.91989,1.92056,11000000.0
2006-12-12 09:44:00,1.92043,1.92043,1.92005,1.92011,8000000.0
2006-12-12 09:45:00,1.92013,1.92026,1.91987,1.91987,7000000.0
2006-12-12 09:46:00,1.91965,1.91965,1.91922,1.91949,11000000.0
2006-12-12 09:47:00,1.91968,1.91973,1.91952,1.91952,9000000.0
2006-12-12 09:48:00,1.91962,1.91962,1.91924,1.91924,7000000.0
2006-12-12 09:49:00,1.91922,1.91922,1.91899,1.91908,11000000.0
2006-12-12 09:50:00,1.91876,1.91882,1.91853,1.91853,8000000.0
2006-12-12 09:51:00,1.91868,1.91881,1.91867,1.91881,8000000.0
2006-12-12 09:52:00,1.91879,1.91885,1.9187,1.91874,8000000.0
2006-12-12 09:53:00,1.91864,1.91931,1.91864,1.91931,10000000.0
2006-12-12 09:54:00,1.91929,1.91929,1.91874,1.91874,8000000.0
2006-12-12 09:55:00,1.9191,1.9191,1.91885,1.91905,8000000.0
2006-12-12 09:56:00,1.919,1.91937,1.919,1.91923,10000000.0
2006-12-12 09:57:00,1.91893,1.91945,1.91893,1.91945,8000000.0
2006-12-12 09:58:00,1.91951,1.91966,1.91943,1.91966,8000000.0
2006-12-12 09:59:00,1.91955,1.91955,1.91928,1.91932,10000000.0
2006-12-12 10:00:00,1.91917,1.91922,1.91887,1.91888,10000000.0
2006-12-12 10:01:00,1.91877,1.91877,1.91835,1.91862,10000000.0
2006-12-12 10:02:00,1.91866,1.91884,1.91854,1.91854,10000000.0
2006-12-12 10:03:00,1.91845,1.9186,1.91841,1.9186,7000000.0
2006-12-12 10:04:00,1.91858,1.91858,1.91829,1.91838,7000000.0
2006-12-12 10:05:00,1.91846,1.91846,1.91814,1.91839,11000000.0
2006-12-12 10:06:00,1.91876,1.91884,1.9187,1.91884,7000000.0
2006-12-12 10:07:00,1.91894,1.91916,1.91894,1.91895,7000000.0
2006-12-12 10:08:00,1.91903,1.91994,1.91903,1.91994,7000000.0
2006-12-12 10:09:00,1.91968,1.91968,1.91943,1.91943,7000000.0
2006-12-12 10:10:00,1.91927,1.91988,1.91927,1.91988,7000000.0
2006-12-12 10:11:00,1.91997,1.92004,1.91987,1.92004,7000000.0
2006-12-12 10:12:00,1.91993,1.91993,1.91951,1.91975,8000000.0
2006-12-12 10:13:00,1.91964,1.91976,1.91964,1.91976,8000000.0
2006-12-12 10:14:00,1.91994,1.92002,1.91986,1.92001,7000000.0
2006-12-12 10:15:00,1.92003,1.9201,1.91991,1.92008,10000000.0
2006-12-12 10:16:00,1.92003,1.92003,1.91986,1.9199,7000000.0
2006-12-12 10:17:00,1.91985,1.91985,1.91956,1.91968,11000000.0
2006-12-12 10:18:00,1.91966,1.91977,1.91942,1.91974,8000000.0
2006-12-12 10:19:00,1.91989,1.91989,1.91943,1.91958,9000000.0
2006-12-12 10:20:00,1.91939,1.91986,1.91939,1.91986,7000000.0
2006-12-12 10:21:00,1.91985,1.91991,1.91948,1.91991,8000000.0
2006-12-12 10:22:00,1.9199,1.92011,1.91989,1.92011,7000000.0
2006-12-12 10:23:00,1.92026,1.92052,1.9202,1.92023,7000000.0
2006-12-12 10:24:00,1.92002,1.92022,1.92002,1.92022,7000000.0
2006-12-12 10:25:00,1.91995,1.92024,1.91973,1.92024,9000000.0
2006-12-12 10:26:00,1.92039,1.92051,1.92021,1.92021,11000000.0
2006-12-12 10:27:00,1.92015,1.92032,1.91997,1.92017,8000000.0
2006-12-12 10:28:00,1.91976,1.92006,1.91976,1.92006,9000000.0
2006-12-12 10:29:00,1.9203,1.92053,1.92022,1.92028,8000000.0
2006-12-12 10:30:00,1.92017,1.9202,1.9198,1.9198,8000000.0
2006-12-12 10:31:00,1.91984,1.92008,1.91978,1.91997,7000000.0
2006-12-12 10:32:00,1.91998,1.92006,1.91972,1.92006,9000000.0
2006-12-12 10:33:00,1.91991,1.92003,1.91977,1.92003,7000000.0
2006-12-12 10:34:00,1.92002,1.92016,1.91996,1.92006,7000000.0
2006-12-12 10:35:00,1.92006,1.92006,1.91985,1.91994,7000000.0
2006-12-12 10:36:00,1.91989,1.92011,1.91982,1.92011,8000000.0
2006-12-12 10:37:00,1.92017,1.9203,1.92,1.92,8000000.0
2006-12-12 10:38:00,1.92024,1.92053,1.9202,1.92053,10000000.0
2006-12-12 10:39:00,1.92045,1.92048,1.92017,1.92038,8000000.0
2006-12-12 10:40:00,1.92029,1.92029,1.92001,1.92018,7000000.0
2006-12-12 10:41:00,1.92022,1.92031,1.92004,1.92004,9000000.0
2006-12-12 10:42:00,1.92005,1.92005,1.9198,1.9198,7000000.0
2006-12-12 10:43:00,1.91986,1.92015,1.91975,1.92015,10000000.0
2006-12-12 10:44:00,1.92004,1.92004,1.91981,1.91993,7000000.0
2006-12-12 10:45:00,1.92024,1.92024,1.9196,1.9196,8000000.0
2006-12-12 10:46:00,1.91962,1.91996,1.91962,1.91973,8000000.0
2006-12-12 10:47:00,1.91959,1.91997,1.91959,1.91997,7000000.0
2006-12-12 10:48:00,1.92011,1.92011,1.91985,1.91985,8000000.0
2006-12-12 10:49:00,1.9199,1.92009,1.91986,1.91995,9000000.0
2006-12-12 10:50:00,1.92015,1.92015,1.91999,1.92012,8000000.0
2006-12-12 10:51:00,1.91997,1.91997,1.91926,1.91926,9000000.0
2006-12-12 10:52:00,1.91908,1.91921,1.91906,1.91917,8000000.0
2006-12-12 10:53:00,1.91916,1.91978,1.91916,1.9197,9000000.0
2006-12-12 10:54:00,1.91968,1.91968,1.91951,1.91951,10000000.0
2006-12-12 10:55:00,1.91957,1.91963,1.91929,1.91929,7000000.0
2006-12-12 10:56:00,1.91939,1.92005,1.91794,1.91935,7000000.0
2006-12-12 10:57:00,1.91915,1.91932,1.91906,1.91906,8000000.0
2006-12-12 10:58:00,1.91915,1.91925,1.91912,1.91925,7000000.0
2006-12-12 10:59:00,1.91904,1.91943,1.91892,1.91943,11000000.0
2006-12-12 11:00:00,1.9194,1.91994,1.91832,1.91832,7000000.0
2006-12-12 11:01:00,1.91929,1.91945,1.91929,1.91939,8000000.0
2006-12-12 11:02:00,1.91945,1.91945,1.91911,1.91922,7000000.0
2006-12-12 11:03:00,1.91918,1.91936,1.91918,1.91923,11000000.0
2006-12-12 11:04:00,1.91917,1.91936,1.91907,1.91907,11000000.0
2006-12-12 11:05:00,1.91931,1.91961,1.91931,1.91961,7000000.0
2006-12-12 11:06:00,1.9198,1.91983,1.91942,1.91942,8000000.0
2006-12-12 11:07:00,1.91968,1.91973,1.91961,1.91961,7000000.0
2006-12-12 11:08:00,1.91965,1.91987,1.91965,1.91987,9000000.0
2006-12-12 11:09:00,1.91968,1.91968,1.91947,1.91963,8000000.0
2006-12-12 11:10:00,1.91933,1.91939,1.91925,1.9193,8000000.0
2006-12-12 11:11:00,1.91925,1.91955,1.91907,1.91935,10000000.0
2006-12-12 11:12:00,1.91929,1.91929,1.9192,1.91922,7000000.0
2006-12-12 11:13:00,1.91929,1.91929,1.91883,1.91918,11000000.0
2006-12-12 11:14:00,1.91898,1.91907,1.91851,1.91851,11000000.0
2006-12-12 11:15:00,1.91836,1.91847,1.91832,1.91835,7000000.0
2006-12-12 11:16:00,1.91842,1.91842,1.91811,1.91811,7000000.0
2006-12-12 11:17:00,1.91809,1.91823,1.91805,1.91808,7000000.0
2006-12-12 11:18:00,1.91799,1.91799,1.91749,1.91788,10000000.0
2006-12-12 11:19:00,1.918,1.91815,1.91792,1.91798,11000000.0
2006-12-12 11:21:00,1.91789,1.91828,1.91771,1.91828,7000000.0
2006-12-12 11:22:00,1.91803,1.91803,1.91639,1.91639,8000000.0
2006-12-12 11:23:00,1.91546,1.91612,1.91546,1.91612,8000000.0
2006-12-12 11:24:00,1.91662,1.91675,1.91662,1.91675,7000000.0
2006-12-12 11:25:00,1.91673,1.91676,1.91641,1.91672,8000000.0
2006-12-12 11:26:00,1.91671,1.91675,1.91652,1.91653,11000000.0
2006-12-12 11:27:00,1.91672,1.91672,1.9163,1.91634,8000000.0
2006-12-12 11:28:00,1.91657,1.91665,1.91655,1.91665,7000000.0
2006-12-12 11:29:00,1.91663,1.91681,1.91656,1.9167,8000000.0
2006-12-12 11:30:00,1.91747,1.91769,1.91734,1.91759,7000000.0
2006-12-12 11:31:00,1.91756,1.91763,1.91739,1.91741,11000000.0
2006-12-12 11:32:00,1.91745,1.91769,1.91745,1.91769,11000000.0
2006-12-12 11:33:00,1.91772,1.9183,1.91756,1.9183,7000000.0
2006-12-12 11:34:00,1.91819,1.91819,1.91779,1.91779,7000000.0
2006-12-12 11:35:00,1.91809,1.91823,1.91805,1.91814,10000000.0
2006-12-12 11:36:00,1.91815,1.91815,1.9177,1.9177,8000000.0
2006-12-12 11:37:00,1.91742,1.9179,1.91742,1.91769,8000000.0
2006-12-12 11:38:00,1.91764,1.91777,1.91756,1.91756,9000000.0
2006-12-12 11:39:00,1.91752,1.91789,1.91752,1.91789,9000000.0
2006-12-12 11:40:00,1.91778,1.91778,1.91734,1.91746,11000000.0
2006-12-12 11:41:00,1.91768,1.91786,1.91754,1.91786,11000000.0
2006-12-12 11:42:00,1.9183,1.91848,1.91803,1.91848,11000000.0
2006-12-12 11:43:00,1.91845,1.91867,1.91845,1.91845,7000000.0
2006-12-12 11:44:00,1.91859,1.91862,1.91837,1.91838,7000000.0
2006-12-12 11:45:00,1.91781,1.91799,1.91778,1.91791,11000000.0
2006-12-12 11:46:00,1.91761,1.91794,1.91761,1.91784,7000000.0
2006-12-12 11:47:00,1.91793,1.91799,1.91735,1.91735,9000000.0
2006-12-12 11:48:00,1.91736,1.91752,1.91711,1.91721,10000000.0
2006-12-12 11:49:00,1.91712,1.91712,1.91649,1.91649,7000000.0
2006-12-12 11:50:00,1.91586,1.91588,1.91526,1.91526,7000000.0
2006-12-12 11:51:00,1.91447,1.91447,1.91352,1.9139,8000000.0
2006-12-12 11:52:00,1.91405,1.91405,1.91334,1.91334,10000000.0
2006-12-12 11:53:00,1.91296,1.91394,1.91296,1.91362,10000000.0
2006-12-12 11:54:00,1.91355,1.91408,1.91355,1.91408,9000000.0
2006-12-12 11:55:00,1.91407,1.91423,1.91407,1.91423,8000000.0
2006-12-12 11:56:00,1.91436,1.91488,1.91436,1.91488,11000000.0
2006-12-12 11:57:00,1.91498,1.91498,1.91462,1.91462,8000000.0
2006-12-12 11:58:00,1.91467,1.91492,1.91467,1.91468,9000000.0
2006-12-12 11:59:00,1.91462,1.91468,1.91456,1.91456,7000000.0
2006-12-12 12:00:00,1.91495,1.91536,1.9147,1.91536,7000000.0
2006-12-12 12:01:00,1.91529,1.91537,1.91511,1.91532,10000000.0
2006-12-12 12:02:00,1.91514,1.91588,1.91493,1.91588,10000000.0
2006-12-12 12:03:00,1.91558,1.91592,1.91558,1.91592,7000000.0
2006-12-12 12:04:00,1.91602,1.91626,1.91588,1.91626,9000000.0
2006-12-12 12:05:00,1.91634,1.91634,1.91578,1.91631,11000000.0
2006-12-12 12:06:00,1.91626,1.91671,1.9161,1.9165,7000000.0
2006-12-12 12:07:00,1.91665,1.91681,1.9166,1.91663,7000000.0
2006-12-12 12:08:00,1.91652,1.91665,1.91636,1.91636,9000000.0
2006-12-12 12:09:00,1.91636,1.91636,1.91593,1.91602,8000000.0
2006-12-12 12:10:00,1.9165,1.91692,1.91638,1.91692,8000000.0
2006-12-12 12:11:00,1.91717,1.91748,1.91713,1.91727,7000000.0
2006-12-12 12:12:00,1.91708,1.91737,1.91708,1.9173,7000000.0
2006-12-12 12:13:00,1.91741,1.91741,1.91667,1.91671,10000000.0
2006-12-12 12:14:00,1.91713,1.91745,1.91713,1.91745,8000000.0
2006-12-12 12:15:00,1.91734,1.91734,1.91701,1.91732,8000000.0
2006-12-12 12:16:00,1.91726,1.91759,1.91726,1.91749,8000000.0
2006-12-12 12:17:00,1.91747,1.91747,1.9174,1.91746,8000000.0
2006-12-12 12:18:00,1.91758,1.91773,1.91747,1.91773,11000000.0
2006-12-12 12:19:00,1.91726,1.91746,1.91726,1.91745,9000000.0
2006-12-12 12:20:00,1.91751,1.91795,1.91749,1.91784,10000000.0
2006-12-12 12:21:00,1.91789,1.91816,1.91621,1.91621,7000000.0
2006-12-12 12:22:00,1.91791,1.91813,1.9178,1.9178,8000000.0
2006-12-12 12:23:00,1.91741,1.918,1.91741,1.91795,7000000.0
2006-12-12 12:24:00,1.91849,1.91852,1.91817,1.91817,7000000.0
2006-12-12 12:25:00,1.91814,1.91835,1.91806,1.91823,9000000.0
2006-12-12 12:26:00,1.91813,1.9182,1.91806,1.91814,8000000.0
2006-12-12 12:27:00,1.91828,1.91847,1.91811,1.91847,10000000.0
2006-12-12 12:28:00,1.91833,1.91845,1.91828,1.91844,9000000.0
2006-12-12 12:29:00,1.91846,1.91855,1.91842,1.91854,9000000.0
2006-12-12 12:30:00,1.91851,1.91878,1.91843,1.91878,7000000.0
2006-12-12 12:31:00,1.91857,1.91864,1.91846,1.91864,11000000.0
2006-12-12 12:32:00,1.91868,1.91875,1.91819,1.91819,7000000.0
2006-12-12 12:33:00,1.91835,1.91865,1.91835,1.91836,7000000.0
2006-12-12 12:34:00,1.9183,1.91852,1.91827,1.91841,7000000.0
2006-12-12 12:35:00,1.91829,1.91846,1.91829,1.91844,8000000.0
2006-12-12 12:36:00,1.91821,1.91821,1.91788,1.91815,8000000.0
2006-12-12 12:37:00,1.91815,1.91851,1.91815,1.91851,9000000.0
2006-12-12 12:38:00,1.91841,1.91853,1.91821,1.91839,8000000.0
2006-12-12 12:39:00,1.91832,1.91852,1.91832,1.91847,9000000.0
2006-12-12 12:40:00,1.91853,1.91863,1.91827,1.91835,7000000.0
2006-12-12 12:41:00,1.91828,1.91839,1.91818,1.91839,8000000.0
2006-12-12 12:42:00,1.91842,1.9185,1.91829,1.9183,9000000.0
2006-12-12 12:43:00,1.91824,1.91852,1.91824,1.91836,9000000.0
2006-12-12 12:44:00,1.91854,1.91857,1.91846,1.91853,8000000.0
2006-12-12 12:45:00,1.91863,1.91863,1.91825,1.91845,10000000.0
2006-12-12 12:46:00,1.91836,1.91865,1.91836,1.91865,9000000.0
2006-12-12 12:47:00,1.91862,1.9187,1.91831,1.91867,10000000.0
2006-12-12 12:48:00,1.91848,1.9188,1.91848,1.9188,11000000.0
2006-12-12 12:49:00,1.9187,1.9187,1.91838,1.91838,7000000.0
2006-12-12 12:50:00,1.91854,1.9188,1.91854,1.9188,7000000.0
2006-12-12 12:51:00,1.91895,1.91916,1.91895,1.91911,8000000.0
2006-12-12 12:52:00,1.91893,1.91905,1.91871,1.9189,11000000.0
2006-12-12 12:53:00,1.91864,1.91864,1.91845,1.91853,8000000.0
2006-12-12 12:54:00,1.9186,1.9189,1.9186,1.91878,7000000.0
2006-12-12 12:55:00,1.91882,1.91902,1.91882,1.91901,8000000.0
2006-12-12 12:56:00,1.91887,1.91916,1.91887,1.91908,7000000.0
2006-12-12 12:57:00,1.91932,1.91953,1.91926,1.91953,7000000.0
2006-12-12 12:58:00,1.91944,1.91944,1.91874,1.91882,8000000.0
2006-12-12 12:59:00,1.91891,1.91909,1.91876,1.91909,7000000.0
2006-12-12 13:00:00,1.9192,1.91951,1.9192,1.91951,8000000.0
2006-12-12 13:01:00,1.91922,1.91931,1.91902,1.91926,8000000.0
2006-12-12 13:02:00,1.91932,1.91938,1.91913,1.91914,7000000.0
2006-12-12 13:03:00,1.91909,1.91909,1.91878,1.91883,8000000.0
2006-12-12 13:04:00,1.9187,1.91891,1.9187,1.91878,7000000.0
2006-12-12 13:05:00,1.91923,1.91949,1.91923,1.91939,8000000.0
2006-12-12 13:06:00,1.91935,1.91935,1.91899,1.91903,7000000.0
2006-12-12 13:07:00,1.91904,1.91916,1.91882,1.91916,7000000.0
2006-12-12 13:08:00,1.91927,1.91927,1.91907,1.91919,10000000.0
2006-12-12 13:09:00,1.91906,1.91923,1.91896,1.91912,7000000.0
2006-12-12 13:10:00,1.91927,1.91961,1.91927,1.91961,9000000.0
2006-12-12 13:11:00,1.91975,1.91975,1.91935,1.9195,8000000.0
2006-12-12 13:12:00,1.9192,1.91949,1.91909,1.91949,8000000.0
2006-12-12 13:13:00,1.91914,1.9193,1.91912,1.91917,9000000.0
2006-12-12 13:14:00,1.91901,1.91916,1.91873,1.91916,7000000.0
2006-12-12 13:15:00,1.91925,1.9193,1.9191,1.9193,8000000.0
2006-12-12 13:16:00,1.91916,1.91916,1.91876,1.91876,8000000.0
2006-12-12 13:17:00,1.91881,1.91898,1.91874,1.91898,9000000.0
2006-12-12 13:18:00,1.91871,1.91871,1.918,1.918,10000000.0
2006-12-12 13:19:00,1.9182,1.91826,1.91808,1.91825,8000000.0
2006-12-12 13:20:00,1.91835,1.91843,1.91828,1.91843,8000000.0
2006-12-12 13:21:00,1.91855,1.91863,1.91823,1.91823,7000000.0
2006-12-12 13:22:00,1.9182,1.91857,1.91814,1.91857,11000000.0
2006-12-12 13:23:00,1.91839,1.91866,1.91839,1.91847,8000000.0
2006-12-12 13:24:00,1.91839,1.91839,1.9183,1.9183,7000000.0
2006-12-12 13:25:00,1.91805,1.91814,1.91771,1.91811,11000000.0
2006-12-12 13:26:00,1.91803,1.91803,1.917,1.917,10000000.0
2006-12-12 13:27:00,1.91697,1.91743,1.91697,1.91731,8000000.0
2006-12-12 13:28:00,1.91737,1.9178,1.91737,1.9178,21000000.0
2006-12-12 13:29:00,1.91773,1.91773,1.91757,1.91757,17000000.0
2006-12-12 13:30:00,1.91747,1.91773,1.91747,1.91773,7000000.0
2006-12-12 13:31:00,1.91753,1.91776,1.91753,1.91776,9000000.0
2006-12-12 13:32:00,1.9178,1.9178,1.91773,1.91777,14000000.0
2006-12-12 13:33:00,1.9176,1.9176,1.91728,1.91741,14000000.0
2006-12-12 13:34:00,1.91735,1.91741,1.91729,1.9173,31000000.0
2006-12-12 13:35:00,1.91744,1.91774,1.91744,1.91774,17000000.0
2006-12-12 13:36:00,1.91779,1.91779,1.91773,1.91776,24000000.0
2006-12-12 13:37:00,1.91774,1.91774,1.91749,1.91755,10000000.0
2006-12-12 13:38:00,1.91717,1.91724,1.91699,1.91711,18000000.0
2006-12-12 13:39:00,1.91717,1.91755,1.91717,1.91742,15000000.0
2006-12-12 13:40:00,1.91756,1.91784,1.91756,1.91784,29000000.0
2006-12-12 13:41:00,1.91787,1.91794,1.91778,1.91789,13000000.0
2006-12-12 13:43:00,1.91778,1.91782,1.91754,1.91782,10000000.0
2006-12-12 13:44:00,1.91801,1.91801,1.91757,1.91783,26000000.0
2006-12-12 13:45:00,1.91753,1.91756,1.91716,1.91716,22000000.0
2006-12-12 13:46:00,1.91702,1.9171,1.9169,1.917,19000000.0
2006-12-12 13:47:00,1.91703,1.91703,1.91681,1.91681,17000000.0
2006-12-12 13:48:00,1.91674,1.91693,1.91674,1.91693,22000000.0
2006-12-12 13:50:00,1.91697,1.91708,1.91697,1.917,15000000.0
2006-12-12 13:51:00,1.91711,1.91716,1.91711,1.91716,22000000.0
2006-12-12 13:52:00,1.91729,1.91729,1.91701,1.91713,32000000.0
2006-12-12 13:53:00,1.91682,1.91714,1.91682,1.9171,28000000.0
2006-12-12 13:54:00,1.9174,1.9174,1.91715,1.91733,31000000.0
2006-12-12 13:55:00,1.91715,1.91718,1.91706,1.9171,20000000.0
2006-12-12 13:56:00,1.9171,1.91745,1.9171,1.9174,24000000.0
2006-12-12 13:57:00,1.91741,1.91743,1.91711,1.91743,34000000.0
2006-12-12 13:58:00,1.91736,1.91736,1.9173,1.91732,16000000.0
2006-12-12 13:59:00,1.91741,1.91756,1.91741,1.91756,30000000.0
2006-12-12 14:00:00,1.91775,1.91791,1.91763,1.91782,39000000.0
2006-12-12 14:01:00,1.91792,1.91792,1.91786,1.91791,30000000.0
2006-12-12 14:02:00,1.91775,1.91775,1.91727,1.91743,19000000.0
2006-12-12 14:03:00,1.91749,1.9175,1.91745,1.91746,23000000.0
2006-12-12 14:04:00,1.9175,1.91773,1.91742,1.91773,33000000.0
2006-12-12 14:05:00,1.91783,1.918,1.91783,1.918,28000000.0
2006-12-12 14:06:00,1.91786,1.91795,1.91779,1.91795,31000000.0
2006-12-12 14:07:00,1.91784,1.91784,1.91724,1.91724,31000000.0
2006-12-12 14:08:00,1.91726,1.91762,1.9172,1.91762,27000000.0
2006-12-12 14:09:00,1.91769,1.91777,1.91761,1.91769,27000000.0
2006-12-12 14:10:00,1.91761,1.91763,1.91749,1.91752,24000000.0
2006-12-12 14:11:00,1.9173,1.9174,1.91726,1.9174,21000000.0
2006-12-12 14:12:00,1.91718,1.91723,1.91699,1.91699,22000000.0
2006-12-12 14:13:00,1.9171,1.91722,1.9171,1.91722,13000000.0
2006-12-12 14:14:00,1.91752,1.9177,1.91746,1.9177,21000000.0
2006-12-12 14:15:00,1.91752,1.91752,1.91701,1.91707,25000000.0
2006-12-12 14:16:00,1.91694,1.91716,1.91685,1.91692,26000000.0
2006-12-12 14:17:00,1.91686,1.91696,1.91684,1.91693,32000000.0
2006-12-12 14:18:00,1.91697,1.91738,1.91697,1.91723,27000000.0
2006-12-12 14:19:00,1.91747,1.91747,1.91704,1.91704,35000000.0
2006-12-12 14:20:00,1.91704,1.91791,1.91704,1.91791,32000000.0
2006-12-12 14:21:00,1.91793,1.91798,1.91765,1.91766,39000000.0
2006-12-12 14:22:00,1.91758,1.91766,1.91735,1.91766,22000000.0
2006-12-12 14:23:00,1.91765,1.9178,1.9176,1.91772,40000000.0
2006-12-12 14:24:00,1.9178,1.91808,1.91774,1.91808,10000000.0
2006-12-12 14:25:00,1.918,1.91825,1.91774,1.91825,35000000.0
2006-12-12 14:26:00,1.91825,1.91825,1.91767,1.91767,18000000.0
2006-12-12 14:27:00,1.91747,1.91819,1.91747,1.91811,28000000.0
2006-12-12 14:28:00,1.91839,1.91839,1.91805,1.9183,21000000.0
2006-12-12 14:29:00,1.91818,1.91818,1.91776,1.91776,16000000.0
2006-12-12 14:30:00,1.91766,1.91799,1.91766,1.91799,25000000.0
2006-12-12 14:31:00,1.9179,1.9179,1.91739,1.91742,26000000.0
2006-12-12 14:32:00,1.91751,1.91785,1.91751,1.91785,32000000.0
2006-12-12 14:33:00,1.9177,1.91776,1.91764,1.91764,20000000.0
2006-12-12 14:34:00,1.91764,1.91769,1.91762,1.91763,25000000.0
2006-12-12 14:35:00,1.9175,1.9175,1.91702,1.91702,23000000.0
2006-12-12 14:36:00,1.91704,1.91708,1.91699,1.91699,11000000.0
2006-12-12 14:37:00,1.91699,1.91715,1.91695,1.91715,41000000.0
2006-12-12 14:38:00,1.91727,1.91746,1.91724,1.91736,54000000.0
2006-12-12 14:39:00,1.91724,1.91726,1.91711,1.91711,36000000.0
2006-12-12 14:40:00,1.91707,1.91732,1.91707,1.91726,36000000.0
2006-12-12 14:41:00,1.91725,1.91725,1.91709,1.91723,41000000.0
2006-12-12 14:42:00,1.91693,1.91693,1.91673,1.91691,19000000.0
2006-12-12 14:43:00,1.91694,1.91694,1.91673,1.91673,20000000.0
2006-12-12 14:44:00,1.91722,1.91769,1.91722,1.91769,25000000.0
2006-12-12 14:45:00,1.91739,1.91739,1.91703,1.91719,33000000.0
2006-12-12 14:46:00,1.9171,1.91728,1.91708,1.91728,11000000.0
2006-12-12 14:47:00,1.91785,1.91792,1.91778,1.91792,7000000.0
2006-12-12 14:48:00,1.91802,1.91813,1.91788,1.91794,21000000.0
2006-12-12 14:49:00,1.91781,1.91795,1.91775,1.91794,32000000.0
2006-12-12 14:50:00,1.91799,1.91812,1.91797,1.91812,33000000.0
2006-12-12 14:51:00,1.91826,1.91827,1.91821,1.91822,37000000.0
2006-12-12 14:52:00,1.91816,1.91816,1.91791,1.91791,17000000.0
2006-12-12 14:53:00,1.91789,1.91824,1.91789,1.91824,22000000.0
2006-12-12 14:54:00,1.91808,1.91837,1.91808,1.91825,17000000.0
2006-12-12 14:55:00,1.91872,1.91883,1.91869,1.91881,7000000.0
2006-12-12 14:56:00,1.91879,1.91909,1.91878,1.91878,21000000.0
2006-12-12 14:57:00,1.91881,1.91881,1.9184,1.91852,12000000.0
2006-12-12 14:58:00,1.91822,1.91905,1.91822,1.91879,31000000.0
2006-12-12 14:59:00,1.91905,1.91905,1.91855,1.91855,20000000.0
2006-12-12 15:00:00,1.91856,1.91868,1.91844,1.91868,32000000.0
2006-12-12 15:01:00,1.91864,1.91864,1.91824,1.9183,14000000.0
2006-12-12 15:02:00,1.91818,1.91856,1.91816,1.91839,26000000.0
2006-12-12 15:03:00,1.91847,1.91847,1.918,1.91801,30000000.0
2006-12-12 15:04:00,1.9183,1.91853,1.9182,1.91846,29000000.0
2006-12-12 15:05:00,1.91866,1.91885,1.91866,1.91884,28000000.0
2006-12-12 15:06:00,1.91889,1.91894,1.91857,1.91857,16000000.0
2006-12-12 15:07:00,1.91872,1.91872,1.91862,1.91862,26000000.0
2006-12-12 15:08:00,1.91856,1.91869,1.91835,1.91844,25000000.0
2006-12-12 15:09:00,1.91854,1.91868,1.91843,1.91861,34000000.0
2006-12-12 15:10:00,1.91855,1.91873,1.91844,1.91845,36000000.0
2006-12-12 15:11:00,1.91836,1.91867,1.91828,1.91867,27000000.0
2006-12-12 15:12:00,1.91859,1.91859,1.91804,1.91818,26000000.0
2006-12-12 15:13:00,1.91777,1.91777,1.91736,1.91736,41000000.0
2006-12-12 15:14:00,1.91734,1.91746,1.91734,1.91746,30000000.0
2006-12-12 15:15:00,1.91753,1.91753,1.9174,1.91744,21000000.0
2006-12-12 15:16:00,1.91787,1.91798,1.91785,1.91798,9000000.0
2006-12-12 15:17:00,1.91832,1.91834,1.91828,1.91834,26000000.0
2006-12-12 15:18:00,1.91847,1.9187,1.91847,1.91869,10000000.0
2006-12-12 15:19:00,1.91852,1.91877,1.91852,1.91871,16000000.0
2006-12-12 15:20:00,1.91868,1.91868,1.91847,1.91847,20000000.0
2006-12-12 15:21:00,1.91832,1.91832,1.91813,1.91815,12000000.0
2006-12-12 15:22:00,1.91824,1.91852,1.91824,1.91824,22000000.0
2006-12-12 15:23:00,1.91843,1.91843,1.91813,1.91813,36000000.0
2006-12-12 15:24:00,1.91864,1.91881,1.91851,1.91881,8000000.0
2006-12-12 15:25:00,1.91885,1.91886,1.91876,1.91877,14000000.0
2006-12-12 15:26:00,1.9188,1.9188,1.91874,1.91874,40000000.0
2006-12-12 15:27:00,1.91897,1.91965,1.91897,1.91946,32000000.0
2006-12-12 15:28:00,1.91946,1.91946,1.91909,1.91911,55000000.0
2006-12-12 15:29:00,1.91952,1.91952,1.91742,1.91932,47000000.0
2006-12-12 15:30:00,1.91618,1.91895,1.91612,1.91767,71000000.0
2006-12-12 15:31:00,1.91725,1.91762,1.91675,1.91675,58000000.0
2006-12-12 15:32:00,1.91722,1.91722,1.91677,1.91698,25000000.0
2006-12-12 15:33:00,1.91733,1.91773,1.91733,1.91773,32000000.0
2006-12-12 15:34:00,1.9176,1.91837,1.9176,1.91837,22000000.0
2006-12-12 15:35:00,1.91828,1.91836,1.91788,1.91788,30000000.0
2006-12-12 15:36:00,1.91791,1.91811,1.91791,1.91811,23000000.0
2006-12-12 15:37:00,1.91827,1.919,1.91827,1.919,24000000.0
2006-12-12 15:38:00,1.91957,1.91979,1.91932,1.91979,61000000.0
2006-12-12 15:39:00,1.91974,1.91994,1.91971,1.91978,40000000.0
2006-12-12 15:40:00,1.91998,1.91998,1.91937,1.91937,37000000.0
2006-12-12 15:41:00,1.91905,1.91925,1.91902,1.91925,43000000.0
2006-12-12 15:42:00,1.91902,1.91907,1.91884,1.91884,41000000.0
2006-12-12 15:43:00,1.91886,1.91937,1.91886,1.91916,30000000.0
2006-12-12 15:44:00,1.91922,1.91939,1.91912,1.91923,29000000.0
2006-12-12 15:45:00,1.91889,1.9192,1.91889,1.9192,36000000.0
2006-12-12 15:46:00,1.91926,1.91931,1.91915,1.91921,24000000.0
2006-12-12 15:47:00,1.91886,1.91936,1.91884,1.91936,31000000.0
2006-12-12 15:48:00,1.91954,1.92039,1.91954,1.92039,33000000.0
2006-12-12 15:49:00,1.92035,1.92035,1.91998,1.92004,25000000.0
2006-12-12 15:50:00,1.92016,1.92032,1.92016,1.92031,11000000.0
2006-12-12 15:51:00,1.92035,1.92054,1.92011,1.92011,37000000.0
2006-12-12 15:52:00,1.92026,1.92042,1.92007,1.92042,23000000.0
2006-12-12 15:53:00,1.92038,1.92038,1.91988,1.91995,15000000.0
2006-12-12 15:54:00,1.91998,1.92014,1.91949,1.91979,26000000.0
2006-12-12 15:55:00,1.9196,1.91967,1.91936,1.91936,33000000.0
2006-12-12 15:56:00,1.91845,1.91886,1.91845,1.91871,6000000.0
2006-12-12 15:57:00,1.91896,1.91925,1.91896,1.91912,34000000.0
2006-12-12 15:58:00,1.9194,1.92025,1.9194,1.92001,24000000.0
2006-12-12 15:59:00,1.91956,1.91969,1.91928,1.91934,23000000.0
2006-12-12 16:00:00,1.91939,1.91939,1.91925,1.91925,51000000.0
2006-12-12 16:01:00,1.9191,1.91951,1.9191,1.91951,31000000.0
2006-12-12 16:02:00,1.91954,1.91963,1.91926,1.91931,29000000.0
2006-12-12 16:03:00,1.91935,1.91935,1.91909,1.91912,51000000.0
2006-12-12 16:04:00,1.9194,1.91959,1.9193,1.91959,38000000.0
2006-12-12 16:05:00,1.91998,1.92029,1.91993,1.92029,37000000.0
2006-12-12 16:06:00,1.92018,1.92019,1.91996,1.91996,33000000.0
2006-12-12 16:07:00,1.92017,1.92025,1.92006,1.92025,37000000.0
2006-12-12 16:08:00,1.92003,1.92005,1.91976,1.92005,37000000.0
2006-12-12 16:09:00,1.91994,1.91994,1.91935,1.91935,44000000.0
2006-12-12 16:10:00,1.91929,1.91955,1.91927,1.91927,41000000.0
2006-12-12 16:11:00,1.91912,1.91985,1.91912,1.91947,27000000.0
2006-12-12 16:12:00,1.91931,1.91931,1.91892,1.91892,22000000.0
2006-12-12 16:13:00,1.91899,1.91905,1.91877,1.91905,38000000.0
2006-12-12 16:14:00,1.91917,1.91917,1.91903,1.91906,41000000.0
2006-12-12 16:15:00,1.9192,1.91927,1.91908,1.9191,42000000.0
2006-12-12 16:16:00,1.91895,1.91909,1.91857,1.91861,45000000.0
2006-12-12 16:17:00,1.91846,1.91934,1.91846,1.91934,22000000.0
2006-12-12 16:18:00,1.91915,1.91929,1.91896,1.91916,49000000.0
2006-12-12 16:19:00,1.91876,1.91876,1.91849,1.91853,27000000.0
2006-12-12 16:20:00,1.91838,1.91839,1.91824,1.91839,52000000.0
2006-12-12 16:21:00,1.91874,1.91912,1.91874,1.91885,37000000.0
2006-12-12 16:22:00,1.9188,1.91881,1.91853,1.91853,50000000.0
2006-12-12 16:23:00,1.91852,1.91881,1.91851,1.91878,48000000.0
2006-12-12 16:24:00,1.91895,1.91904,1.91895,1.91904,44000000.0
2006-12-12 16:25:00,1.91904,1.91913,1.91862,1.91913,28000000.0
2006-12-12 16:26:00,1.91945,1.91945,1.91921,1.91928,41000000.0
2006-12-12 16:27:00,1.91908,1.91912,1.91875,1.91875,46000000.0
2006-12-12 16:28:00,1.91856,1.91887,1.91856,1.91887,34000000.0
2006-12-12 16:29:00,1.91881,1.91881,1.91836,1.91836,24000000.0
2006-12-12 16:30:00,1.91806,1.9185,1.91806,1.9185,43000000.0
2006-12-12 16:31:00,1.91867,1.91888,1.91841,1.91844,36000000.0
2006-12-12 16:32:00,1.91833,1.91854,1.91833,1.91835,34000000.0
2006-12-12 16:33:00,1.9185,1.919,1.91844,1.919,41000000.0
2006-12-12 16:34:00,1.91913,1.91913,1.91872,1.91872,29000000.0
2006-12-12 16:35:00,1.91874,1.91896,1.9186,1.91896,53000000.0
2006-12-12 16:36:00,1.91924,1.91953,1.91919,1.91953,43000000.0
2006-12-12 16:37:00,1.92056,1.92106,1.92056,1.92089,56000000.0
2006-12-12 16:38:00,1.92086,1.92165,1.92086,1.92147,34000000.0
2006-12-12 16:39:00,1.92135,1.92144,1.92127,1.9214,43000000.0
2006-12-12 16:40:00,1.92165,1.92202,1.92152,1.92202,63000000.0
2006-12-12 16:41:00,1.92188,1.92229,1.92188,1.92219,44000000.0
2006-12-12 16:42:00,1.92257,1.92263,1.92234,1.92242,57000000.0
2006-12-12 16:43:00,1.92202,1.92218,1.92174,1.92174,20000000.0
2006-12-12 16:44:00,1.92212,1.92277,1.92212,1.92244,34000000.0
2006-12-12 16:45:00,1.92261,1.92282,1.92238,1.92277,41000000.0
2006-12-12 16:46:00,1.92283,1.92322,1.92269,1.92269,59000000.0
2006-12-12 16:47:00,1.92256,1.92256,1.92208,1.92228,55000000.0
2006-12-12 16:48:00,1.92203,1.92203,1.92144,1.92144,46000000.0
2006-12-12 16:49:00,1.92119,1.92139,1.92115,1.92137,35000000.0
2006-12-12 16:50:00,1.92119,1.92119,1.92088,1.92097,45000000.0
2006-12-12 16:51:00,1.92115,1.9216,1.92115,1.92148,30000000.0
2006-12-12 16:52:00,1.92165,1.92165,1.92138,1.92138,30000000.0
2006-12-12 16:53:00,1.9213,1.92155,1.9213,1.92155,19000000.0
2006-12-12 16:54:00,1.92158,1.9216,1.92149,1.9216,18000000.0
2006-12-12 16:55:00,1.92131,1.92131,1.92068,1.92068,40000000.0
2006-12-12 16:56:00,1.92055,1.92076,1.92031,1.92031,37000000.0
2006-12-12 16:57:00,1.9205,1.92076,1.92048,1.92076,17000000.0
2006-12-12 16:58:00,1.921,1.921,1.92061,1.92061,45000000.0
2006-12-12 16:59:00,1.92043,1.92076,1.92043,1.92074,39000000.0
2006-12-12 17:00:00,1.92071,1.92093,1.92071,1.92087,47000000.0
2006-12-12 17:01:00,1.92095,1.9211,1.92088,1.92088,26000000.0
2006-12-12 17:02:00,1.92076,1.92076,1.9205,1.9205,33000000.0
2006-12-12 17:03:00,1.92083,1.92109,1.92079,1.92086,33000000.0
2006-12-12 17:04:00,1.92088,1.92122,1.92088,1.92104,37000000.0
2006-12-12 17:05:00,1.92096,1.92103,1.92094,1.92096,35000000.0
2006-12-12 17:06:00,1.92112,1.92219,1.92112,1.92219,46000000.0
2006-12-12 17:07:00,1.92223,1.92228,1.92217,1.92223,33000000.0
2006-12-12 17:08:00,1.92181,1.92181,1.92105,1.92105,45000000.0
2006-12-12 17:09:00,1.92072,1.92091,1.92063,1.92063,47000000.0
2006-12-12 17:10:00,1.92045,1.92068,1.92045,1.92059,6000000.0
2006-12-12 17:11:00,1.92042,1.92042,1.92024,1.92024,44000000.0
2006-12-12 17:12:00,1.92017,1.9202,1.91982,1.9202,23000000.0
2006-12-12 17:13:00,1.92042,1.92044,1.92014,1.92023,35000000.0
2006-12-12 17:14:00,1.92062,1.92069,1.92058,1.9206,27000000.0
2006-12-12 17:15:00,1.92044,1.92044,1.92022,1.92044,26000000.0
2006-12-12 17:16:00,1.92043,1.92049,1.92037,1.92037,27000000.0
2006-12-12 17:17:00,1.92012,1.92042,1.92012,1.92042,38000000.0
2006-12-12 17:18:00,1.9203,1.92041,1.92005,1.92041,29000000.0
2006-12-12 17:19:00,1.92041,1.92043,1.92026,1.92035,19000000.0
2006-12-12 17:20:00,1.92019,1.92062,1.92019,1.92048,29000000.0
2006-12-12 17:21:00,1.9206,1.92079,1.9205,1.92079,26000000.0
2006-12-12 17:22:00,1.92071,1.92081,1.92062,1.92075,30000000.0
2006-12-12 17:23:00,1.92083,1.92109,1.92083,1.92104,32000000.0
2006-12-12 17:24:00,1.92099,1.92109,1.92075,1.92078,23000000.0
2006-12-12 17:25:00,1.92076,1.92076,1.92043,1.92051,20000000.0
2006-12-12 17:26:00,1.92047,1.92047,1.92031,1.92036,18000000.0
2006-12-12 17:27:00,1.92051,1.92065,1.92043,1.92055,44000000.0
2006-12-12 17:29:00,1.92057,1.92072,1.92057,1.92068,36000000.0
2006-12-12 17:30:00,1.92074,1.92079,1.92059,1.92069,61000000.0
2006-12-12 17:31:00,1.92048,1.92064,1.92041,1.92056,62000000.0
2006-12-12 17:32:00,1.9205,1.92088,1.9205,1.92088,54000000.0
2006-12-12 17:33:00,1.9206,1.92066,1.92042,1.92043,64000000.0
2006-12-12 17:34:00,1.92047,1.92068,1.92047,1.92061,60000000.0
2006-12-12 17:35:00,1.92059,1.92059,1.92032,1.92032,43000000.0
2006-12-12 17:36:00,1.9204,1.92053,1.9204,1.92051,58000000.0
2006-12-12 17:37:00,1.92053,1.92068,1.92053,1.92066,47000000.0
2006-12-12 17:38:00,1.92063,1.92068,1.92059,1.92059,44000000.0
2006-12-12 17:39:00,1.92038,1.92038,1.92,1.92,41000000.0
2006-12-12 17:40:00,1.92014,1.92048,1.92014,1.92048,59000000.0
2006-12-12 17:41:00,1.92052,1.92052,1.92017,1.92037,50000000.0
2006-12-12 17:42:00,1.92013,1.92035,1.92013,1.92029,37000000.0
2006-12-12 17:43:00,1.92037,1.92042,1.92028,1.92029,33000000.0
2006-12-12 17:44:00,1.92028,1.92039,1.92023,1.92039,46000000.0
2006-12-12 17:45:00,1.92046,1.92046,1.92032,1.92034,49000000.0
2006-12-12 17:46:00,1.92027,1.92027,1.92,1.92,56000000.0
2006-12-12 17:47:00,1.91992,1.91994,1.91967,1.9198,65000000.0
2006-12-12 17:48:00,1.91953,1.92001,1.91953,1.92001,61000000.0
2006-12-12 17:49:00,1.91989,1.91991,1.91965,1.91965,72000000.0
2006-12-12 17:50:00,1.91986,1.91997,1.91975,1.91996,53000000.0
2006-12-12 17:51:00,1.92006,1.92014,1.92001,1.92012,54000000.0
2006-12-12 17:52:00,1.91972,1.91972,1.9195,1.91952,51000000.0
2006-12-12 17:53:00,1.91961,1.91961,1.91904,1.91924,42000000.0
2006-12-12 17:54:00,1.91917,1.91952,1.91917,1.91952,32000000.0
2006-12-12 17:55:00,1.91914,1.91926,1.91883,1.91926,32000000.0
2006-12-12 17:56:00,1.91879,1.91896,1.91876,1.91893,47000000.0
2006-12-12 17:57:00,1.91887,1.91887,1.91856,1.91858,34000000.0
2006-12-12 17:58:00,1.91873,1.91873,1.91848,1.91848,44000000.0
2006-12-12 17:59:00,1.91835,1.9191,1.91835,1.91888,39000000.0
2006-12-12 18:00:00,1.91865,1.91923,1.91865,1.91898,32000000.0
2006-12-12 18:01:00,1.91933,1.91933,1.9191,1.91931,52000000.0
2006-12-12 18:02:00,1.91902,1.91928,1.91863,1.91863,30000000.0
2006-12-12 18:03:00,1.91865,1.91907,1.91865,1.91907,38000000.0
2006-12-12 18:04:00,1.91925,1.91969,1.91925,1.9193,38000000.0
2006-12-12 18:05:00,1.91893,1.91926,1.91893,1.91894,36000000.0
2006-12-12 18:06:00,1.91886,1.91886,1.91864,1.91871,32000000.0
2006-12-12 18:07:00,1.9186,1.9186,1.91832,1.91832,38000000.0
2006-12-12 18:08:00,1.91841,1.9185,1.91831,1.91831,56000000.0
2006-12-12 18:09:00,1.91815,1.91815,1.91779,1.91779,34000000.0
2006-12-12 18:10:00,1.91783,1.91791,1.91749,1.91749,26000000.0
2006-12-12 18:11:00,1.91812,1.91825,1.91794,1.91794,34000000.0
2006-12-12 18:12:00,1.91769,1.91796,1.91769,1.91796,24000000.0
2006-12-12 18:13:00,1.91777,1.91777,1.91758,1.91774,30000000.0
2006-12-12 18:14:00,1.9177,1.9177,1.91726,1.91726,22000000.0
2006-12-12 18:15:00,1.91715,1.91737,1.91711,1.91737,21000000.0
2006-12-12 18:16:00,1.91729,1.91737,1.91701,1.91718,66000000.0
2006-12-12 18:17:00,1.9172,1.91739,1.91713,1.91722,60000000.0
2006-12-12 18:18:00,1.91713,1.91732,1.91701,1.9173,33000000.0
2006-12-12 18:19:00,1.91742,1.91764,1.91733,1.91764,46000000.0
2006-12-12 18:20:00,1.91748,1.91748,1.91712,1.91722,61000000.0
2006-12-12 18:21:00,1.91682,1.91682,1.91648,1.91648,37000000.0
2006-12-12 18:22:00,1.91658,1.91689,1.91646,1.91646,49000000.0
2006-12-12 18:23:00,1.91636,1.91652,1.91622,1.91647,34000000.0
2006-12-12 18:24:00,1.91628,1.91644,1.91599,1.91599,47000000.0
2006-12-12 18:25:00,1.91587,1.91587,1.91559,1.91581,31000000.0
2006-12-12 18:26:00,1.9159,1.91601,1.91578,1.91601,43000000.0
2006-12-12 18:27:00,1.91622,1.91665,1.91622,1.91645,35000000.0
2006-12-12 18:28:00,1.91615,1.91615,1.91572,1.91572,18000000.0
2006-12-12 18:29:00,1.91584,1.91584,1.9156,1.91567,24000000.0
2006-12-12 18:30:00,1.91593,1.91616,1.91593,1.91602,32000000.0
2006-12-12 18:31:00,1.91661,1.91684,1.91661,1.91662,46000000.0
2006-12-12 18:32:00,1.9166,1.9166,1.91626,1.91626,55000000.0
2006-12-12 18:33:00,1.91614,1.91628,1.91592,1.91628,29000000.0
2006-12-12 18:34:00,1.91642,1.91647,1.916,1.91631,32000000.0
2006-12-12 18:35:00,1.9164,1.91654,1.91597,1.91597,47000000.0
2006-12-12 18:36:00,1.91569,1.91604,1.91569,1.91604,65000000.0
2006-12-12 18:37:00,1.91632,1.9166,1.91632,1.91658,63000000.0
2006-12-12 18:38:00,1.91658,1.9166,1.91617,1.91627,61000000.0
2006-12-12 18:39:00,1.91605,1.91628,1.91604,1.91619,37000000.0
2006-12-12 18:40:00,1.91633,1.91715,1.91633,1.9171,52000000.0
2006-12-12 18:41:00,1.91687,1.91687,1.91658,1.91684,68000000.0
2006-12-12 18:42:00,1.91649,1.9168,1.91649,1.9168,40000000.0
2006-12-12 18:43:00,1.91688,1.91696,1.91686,1.91686,39000000.0
2006-12-12 18:44:00,1.91665,1.91683,1.91664,1.91665,33000000.0
2006-12-12 18:45:00,1.91647,1.91676,1.91637,1.91676,57000000.0
2006-12-12 18:46:00,1.91679,1.91705,1.91672,1.91705,61000000.0
2006-12-12 18:47:00,1.91675,1.91675,1.91647,1.91647,41000000.0
2006-12-12 18:48:00,1.91628,1.91648,1.91628,1.91631,26000000.0
2006-12-12 18:49:00,1.91627,1.91653,1.91623,1.91623,31000000.0
2006-12-12 18:50:00,1.91626,1.91626,1.91572,1.9159,37000000.0
2006-12-12 18:51:00,1.91587,1.91605,1.91565,1.91565,17000000.0
2006-12-12 18:52:00,1.91595,1.91595,1.91555,1.91559,33000000.0
2006-12-12 18:53:00,1.91554,1.91565,1.91537,1.91551,31000000.0
2006-12-12 18:54:00,1.91545,1.91545,1.91513,1.91527,11000000.0
2006-12-12 18:55:00,1.91545,1.91545,1.91503,1.91527,22000000.0
2006-12-12 18:56:00,1.91518,1.91547,1.9151,1.91511,16000000.0
2006-12-12 18:57:00,1.91512,1.91559,1.91512,1.91559,15000000.0
2006-12-12 18:58:00,1.91558,1.91562,1.91557,1.91562,19000000.0
2006-12-12 18:59:00,1.91571,1.91643,1.91571,1.91624,26000000.0
2006-12-12 19:00:00,1.9162,1.9162,1.91582,1.91599,12000000.0
2006-12-12 19:01:00,1.91594,1.91601,1.91579,1.91594,18000000.0
2006-12-12 19:02:00,1.91606,1.91606,1.91541,1.91541,23000000.0
2006-12-12 19:03:00,1.91577,1.91602,1.91552,1.916,21000000.0
2006-12-12 19:04:00,1.91591,1.91599,1.91562,1.91562,55000000.0
2006-12-12 19:05:00,1.91519,1.91525,1.91506,1.91525,42000000.0
2006-12-12 19:06:00,1.91544,1.91629,1.91544,1.91597,63000000.0
2006-12-12 19:07:00,1.91606,1.9164,1.91606,1.91633,39000000.0
2006-12-12 19:08:00,1.91631,1.91631,1.91593,1.916,32000000.0
2006-12-12 19:09:00,1.91608,1.91658,1.91605,1.91649,56000000.0
2006-12-12 19:10:00,1.91644,1.91651,1.91625,1.91625,27000000.0
2006-12-12 19:11:00,1.91608,1.91612,1.9159,1.91596,36000000.0
2006-12-12 19:12:00,1.91599,1.9166,1.91599,1.9166,25000000.0
2006-12-12 19:14:00,1.91674,1.91679,1.91654,1.91679,37000000.0
2006-12-12 19:15:00,1.9168,1.91687,1.91671,1.91674,17000000.0
2006-12-12 19:16:00,1.91675,1.91678,1.91668,1.91678,23000000.0
2006-12-12 19:17:00,1.91692,1.91711,1.91692,1.91702,17000000.0
2006-12-12 19:18:00,1.91645,1.91645,1.91638,1.91638,30000000.0
2006-12-12 19:19:00,1.91591,1.9162,1.91591,1.9162,36000000.0
2006-12-12 19:20:00,1.91618,1.9162,1.91588,1.9162,23000000.0
2006-12-12 19:21:00,1.91626,1.91626,1.91617,1.91617,21000000.0
2006-12-12 19:22:00,1.91634,1.91634,1.91582,1.91604,25000000.0
2006-12-12 19:23:00,1.91609,1.91609,1.91561,1.91561,12000000.0
2006-12-12 19:24:00,1.91557,1.91585,1.91554,1.91585,39000000.0
2006-12-12 19:25:00,1.9164,1.91676,1.91638,1.91638,49000000.0
2006-12-12 19:26:00,1.91631,1.91652,1.9162,1.9162,48000000.0
2006-12-12 19:27:00,1.91616,1.91635,1.91615,1.91635,51000000.0
2006-12-12 19:28:00,1.91639,1.91641,1.91622,1.91641,40000000.0
2006-12-12 19:29:00,1.91645,1.91645,1.91616,1.91625,28000000.0
2006-12-12 19:30:00,1.91641,1.91641,1.91594,1.91601,32000000.0
2006-12-12 19:31:00,1.91605,1.91627,1.91605,1.91621,28000000.0
2006-12-12 19:32:00,1.91636,1.91681,1.91635,1.91681,31000000.0
2006-12-12 19:33:00,1.91692,1.91696,1.91689,1.91696,14000000.0
2006-12-12 19:34:00,1.91697,1.91722,1.9169,1.91719,49000000.0
2006-12-12 19:35:00,1.91745,1.91763,1.91734,1.91763,28000000.0
2006-12-12 19:37:00,1.91761,1.91766,1.91749,1.91759,26000000.0
2006-12-12 19:38:00,1.91754,1.91764,1.91753,1.91757,8000000.0
2006-12-12 19:39:00,1.91756,1.91756,1.91732,1.91732,13000000.0
2006-12-12 19:40:00,1.91706,1.91733,1.91671,1.91671,16000000.0
2006-12-12 19:41:00,1.91671,1.91692,1.91666,1.91692,17000000.0
2006-12-12 19:42:00,1.91706,1.91755,1.91706,1.91755,19000000.0
2006-12-12 19:43:00,1.91754,1.91754,1.91733,1.91734,21000000.0
2006-12-12 19:44:00,1.91737,1.91754,1.91723,1.91723,21000000.0
2006-12-12 19:45:00,1.91727,1.91764,1.91727,1.9175,33000000.0
2006-12-12 19:46:00,1.91739,1.91764,1.91726,1.91751,18000000.0
2006-12-12 19:47:00,1.91749,1.91749,1.91725,1.91725,22000000.0
2006-12-12 19:48:00,1.9173,1.91747,1.91729,1.91746,18000000.0
2006-12-12 19:50:00,1.91761,1.91788,1.91761,1.91783,23000000.0
2006-12-12 19:51:00,1.91762,1.91772,1.9159,1.91763,7000000.0
2006-12-12 19:52:00,1.91774,1.9183,1.91774,1.91823,15000000.0
2006-12-12 19:53:00,1.91825,1.91829,1.91822,1.91822,21000000.0
2006-12-12 19:54:00,1.91815,1.91822,1.91815,1.91822,9000000.0
2006-12-12 19:55:00,1.9182,1.91825,1.91798,1.91804,30000000.0
2006-12-12 19:56:00,1.91793,1.91793,1.91752,1.91755,20000000.0
2006-12-12 19:57:00,1.91757,1.91857,1.91757,1.91857,12000000.0
2006-12-12 19:58:00,1.91867,1.91884,1.91849,1.91884,13000000.0
2006-12-12 19:59:00,1.9188,1.9188,1.91796,1.91796,31000000.0
2006-12-12 20:00:00,1.9179,1.91797,1.91786,1.9179,23000000.0
2006-12-12 20:01:00,1.91776,1.91776,1.9173,1.91739,13000000.0
2006-12-12 20:02:00,1.91744,1.91744,1.91723,1.91734,20000000.0
2006-12-12 20:03:00,1.9175,1.9177,1.91748,1.91752,18000000.0
2006-12-12 20:04:00,1.91754,1.91782,1.91752,1.91774,27000000.0
2006-12-12 20:05:00,1.91784,1.91787,1.91765,1.91767,23000000.0
2006-12-12 20:06:00,1.91757,1.91775,1.91747,1.91747,13000000.0
2006-12-12 20:07:00,1.91746,1.91777,1.91743,1.91749,29000000.0
2006-12-12 20:08:00,1.91728,1.91754,1.91717,1.91722,15000000.0
2006-12-12 20:09:00,1.91713,1.91733,1.9171,1.91732,17000000.0
2006-12-12 20:10:00,1.91728,1.91728,1.91692,1.91727,8000000.0
2006-12-12 20:11:00,1.91723,1.91732,1.91705,1.91732,10000000.0
2006-12-12 20:13:00,1.91731,1.91742,1.91709,1.91742,17000000.0
2006-12-12 20:14:00,1.91736,1.91748,1.91724,1.91748,15000000.0
2006-12-12 20:15:00,1.91757,1.91758,1.91731,1.91731,10000000.0
2006-12-12 20:16:00,1.91742,1.91742,1.91706,1.91711,22000000.0
2006-12-12 20:17:00,1.91724,1.91764,1.91708,1.91747,7000000.0
2006-12-12 20:18:00,1.91765,1.91787,1.91741,1.91741,24000000.0
2006-12-12 20:19:00,1.91751,1.91769,1.91751,1.91751,9000000.0
2006-12-12 20:20:00,1.91748,1.91759,1.91737,1.91754,14000000.0
2006-12-12 20:21:00,1.91753,1.91753,1.91718,1.9172,7000000.0
2006-12-12 20:22:00,1.91728,1.91736,1.91728,1.91736,12000000.0
2006-12-12 20:23:00,1.91732,1.91732,1.91712,1.91712,8000000.0
2006-12-12 20:24:00,1.91704,1.91726,1.917,1.91721,15000000.0
2006-12-12 20:25:00,1.91714,1.91733,1.91694,1.91733,16000000.0
2006-12-12 20:26:00,1.91703,1.91766,1.91703,1.91766,22000000.0
2006-12-12 20:27:00,1.91771,1.91787,1.91767,1.91787,11000000.0
2006-12-12 20:28:00,1.91775,1.91786,1.91724,1.91724,7000000.0
2006-12-12 20:29:00,1.91716,1.91768,1.91716,1.91768,20000000.0
2006-12-12 20:30:00,1.91788,1.91804,1.91782,1.91785,27000000.0
2006-12-12 20:31:00,1.9178,1.9178,1.9176,1.91766,6000000.0
2006-12-12 20:32:00,1.91779,1.91779,1.91742,1.91742,20000000.0
2006-12-12 20:33:00,1.91764,1.91789,1.91764,1.91789,14000000.0
2006-12-12 20:34:00,1.91786,1.918,1.91786,1.91796,28000000.0
2006-12-12 20:35:00,1.91792,1.918,1.91764,1.91764,23000000.0
2006-12-12 20:36:00,1.9175,1.9175,1.91737,1.91739,11000000.0
2006-12-12 20:37:00,1.91734,1.91742,1.91721,1.91721,7000000.0
2006-12-12 20:38:00,1.91722,1.91771,1.91722,1.91771,10000000.0
2006-12-12 20:39:00,1.91769,1.91778,1.91767,1.91767,9000000.0
2006-12-12 20:40:00,1.91753,1.91776,1.91753,1.91769,8000000.0
2006-12-12 20:41:00,1.91801,1.91801,1.91759,1.91759,8000000.0
2006-12-12 20:42:00,1.91745,1.9178,1.91745,1.91755,15000000.0
2006-12-12 20:43:00,1.91774,1.91778,1.91772,1.91778,12000000.0
2006-12-12 20:44:00,1.91781,1.91794,1.91781,1.91793,7000000.0
2006-12-12 20:45:00,1.91786,1.91786,1.91757,1.91764,12000000.0
2006-12-12 20:46:00,1.91764,1.91794,1.91764,1.9179,9000000.0
2006-12-12 20:47:00,1.91779,1.91786,1.91764,1.91766,11000000.0
2006-12-12 20:48:00,1.91752,1.91773,1.91746,1.91746,11000000.0
2006-12-12 20:49:00,1.91738,1.91751,1.91706,1.91751,18000000.0
2006-12-12 20:50:00,1.91749,1.91754,1.91743,1.91754,7000000.0
2006-12-12 20:51:00,1.91757,1.91769,1.91755,1.91761,18000000.0
2006-12-12 20:52:00,1.91761,1.91762,1.91731,1.91751,15000000.0
2006-12-12 20:53:00,1.91743,1.91743,1.91702,1.91702,8000000.0
2006-12-12 20:54:00,1.91683,1.91728,1.91683,1.91728,10000000.0
2006-12-12 20:55:00,1.91727,1.91746,1.91727,1.91746,5000000.0
2006-12-12 20:56:00,1.91765,1.91775,1.91765,1.91775,8000000.0
2006-12-12 20:57:00,1.91774,1.91796,1.91765,1.91765,18000000.0
2006-12-12 20:58:00,1.9176,1.91768,1.91739,1.91748,14000000.0
2006-12-12 20:59:00,1.9175,1.91756,1.9173,1.91743,8000000.0
2006-12-12 21:00:00,1.9174,1.91751,1.91688,1.91688,7000000.0
2006-12-12 21:01:00,1.91725,1.91738,1.91721,1.91726,16000000.0
2006-12-12 21:02:00,1.91719,1.91769,1.91719,1.91749,8000000.0
2006-12-12 21:03:00,1.91737,1.91758,1.91725,1.91758,13000000.0
2006-12-12 21:04:00,1.91743,1.9176,1.91738,1.9176,8000000.0
2006-12-12 21:05:00,1.91752,1.91752,1.9167,1.9167,11000000.0
2006-12-12 21:06:00,1.91652,1.91713,1.91652,1.9169,8000000.0
2006-12-12 21:07:00,1.91669,1.91669,1.91635,1.91638,7000000.0
2006-12-12 21:08:00,1.91647,1.91658,1.91641,1.91641,11000000.0
2006-12-12 21:09:00,1.91629,1.91631,1.91615,1.91619,9000000.0
2006-12-12 21:10:00,1.91632,1.91637,1.91619,1.91637,10000000.0
2006-12-12 21:11:00,1.9162,1.91629,1.91604,1.91604,8000000.0
2006-12-12 21:12:00,1.9161,1.9163,1.91439,1.9163,10000000.0
2006-12-12 21:13:00,1.91624,1.91624,1.916,1.91605,8000000.0
2006-12-12 21:14:00,1.91566,1.91771,1.91501,1.91771,7000000.0
2006-12-12 21:15:00,1.918,1.91849,1.9172,1.9172,11000000.0
2006-12-12 21:16:00,1.91711,1.91818,1.91711,1.918,9000000.0
2006-12-12 21:17:00,1.91822,1.91883,1.91822,1.91872,7000000.0
2006-12-12 21:18:00,1.91861,1.91882,1.91861,1.91882,7000000.0
2006-12-12 21:19:00,1.91903,1.91903,1.91842,1.91842,8000000.0
2006-12-12 21:20:00,1.91875,1.91945,1.91875,1.91921,12000000.0
2006-12-12 21:21:00,1.9187,1.91975,1.91865,1.91921,8000000.0
2006-12-12 21:22:00,1.91913,1.91954,1.91903,1.91903,7000000.0
2006-12-12 21:23:00,1.91911,1.91912,1.91867,1.91867,10000000.0
2006-12-12 21:24:00,1.91882,1.9194,1.91882,1.91887,11000000.0
2006-12-12 21:25:00,1.91846,1.91859,1.9184,1.91848,6000000.0
2006-12-12 21:26:00,1.918,1.91822,1.918,1.91817,5000000.0
2006-12-12 21:27:00,1.91828,1.91872,1.91817,1.91872,6000000.0
2006-12-12 21:28:00,1.91926,1.91962,1.91926,1.91962,20000000.0
2006-12-12 21:29:00,1.91985,1.91998,1.91959,1.91973,8000000.0
2006-12-12 21:30:00,1.91928,1.91928,1.91828,1.91828,9000000.0
2006-12-12 21:31:00,1.91842,1.91913,1.91842,1.91913,4000000.0
2006-12-12 21:32:00,1.91997,1.92012,1.91939,1.92012,7000000.0
2006-12-12 21:33:00,1.92011,1.92045,1.92,1.92,6000000.0
2006-12-12 21:34:00,1.91913,1.91951,1.91912,1.91912,10000000.0
2006-12-12 21:35:00,1.9193,1.9199,1.91929,1.91987,11000000.0
2006-12-12 21:36:00,1.92015,1.92015,1.91939,1.91939,11000000.0
2006-12-12 21:37:00,1.91917,1.91958,1.91899,1.91958,11000000.0
2006-12-12 21:38:00,1.91985,1.91985,1.91904,1.91904,26000000.0
2006-12-12 21:39:00,1.91937,1.91957,1.91856,1.91938,18000000.0
2006-12-12 21:40:00,1.9196,1.91968,1.91952,1.91953,12000000.0
2006-12-12 21:41:00,1.91942,1.91959,1.91909,1.91957,7000000.0
2006-12-12 21:42:00,1.92,1.9208,1.92,1.9208,7000000.0
2006-12-12 21:43:00,1.92075,1.92075,1.92035,1.92055,11000000.0
2006-12-12 21:44:00,1.92038,1.92038,1.92004,1.92005,18000000.0
2006-12-12 21:45:00,1.92012,1.92064,1.92012,1.92064,7000000.0
2006-12-12 21:46:00,1.92067,1.92095,1.92067,1.92095,7000000.0
2006-12-12 21:47:00,1.92099,1.92099,1.92054,1.92054,6000000.0
2006-12-12 21:48:00,1.9202,1.9202,1.91977,1.91987,7000000.0
2006-12-12 21:49:00,1.91999,1.91999,1.91976,1.91976,8000000.0
2006-12-12 21:50:00,1.91981,1.91999,1.91944,1.91999,10000000.0
2006-12-12 21:51:00,1.91974,1.91974,1.91946,1.91946,7000000.0
2006-12-12 21:52:00,1.91934,1.91934,1.91889,1.91889,7000000.0
2006-12-12 21:53:00,1.91853,1.91917,1.91853,1.91894,8000000.0
2006-12-12 21:54:00,1.91898,1.91951,1.91898,1.91951,9000000.0
2006-12-12 21:55:00,1.91967,1.91969,1.91938,1.91938,11000000.0
2006-12-12 21:56:00,1.91928,1.91928,1.91884,1.91884,6000000.0
2006-12-12 21:57:00,1.91868,1.91957,1.91868,1.91957,13000000.0
2006-12-12 21:58:00,1.91967,1.91967,1.91934,1.91934,6000000.0
2006-12-12 21:59:00,1.91873,1.91873,1.91829,1.91829,25000000.0
2006-12-12 22:00:00,1.91832,1.91882,1.91832,1.91882,12000000.0
2006-12-12 22:01:00,1.91899,1.91899,1.91884,1.9189,6000000.0
2006-12-12 22:02:00,1.91879,1.91881,1.91843,1.91843,11000000.0
2006-12-12 22:03:00,1.91858,1.91909,1.91858,1.919,9000000.0
2006-12-12 22:04:00,1.91911,1.9192,1.91902,1.91907,11000000.0
2006-12-12 22:05:00,1.91907,1.91909,1.91897,1.91908,9000000.0
2006-12-12 22:06:00,1.91913,1.91939,1.91913,1.91939,8000000.0
2006-12-12 22:07:00,1.91905,1.91922,1.91902,1.91902,15000000.0
2006-12-12 22:08:00,1.91905,1.91909,1.91835,1.91835,11000000.0
2006-12-12 22:09:00,1.91839,1.91846,1.91834,1.91834,13000000.0
2006-12-12 22:10:00,1.9187,1.91901,1.91866,1.91898,9000000.0
2006-12-12 22:11:00,1.91882,1.91882,1.91838,1.91839,8000000.0
2006-12-12 22:12:00,1.91821,1.91871,1.91821,1.91857,15000000.0
2006-12-12 22:13:00,1.91886,1.91904,1.91881,1.91881,10000000.0
2006-12-12 22:14:00,1.91874,1.91885,1.91828,1.91828,13000000.0
2006-12-12 22:15:00,1.91788,1.9179,1.91779,1.91788,7000000.0
2006-12-12 22:16:00,1.91767,1.91805,1.91767,1.91789,8000000.0
2006-12-12 22:17:00,1.91823,1.91877,1.91823,1.9184,16000000.0
2006-12-12 22:18:00,1.91854,1.91914,1.91854,1.91914,5000000.0
2006-12-12 22:19:00,1.91859,1.91859,1.91832,1.91839,6000000.0
2006-12-12 22:20:00,1.91867,1.91867,1.91817,1.91862,7000000.0
2006-12-12 22:21:00,1.9186,1.9186,1.91831,1.91831,11000000.0
2006-12-12 22:22:00,1.91805,1.91826,1.91797,1.91797,8000000.0
2006-12-12 22:23:00,1.918,1.918,1.91772,1.91772,15000000.0
2006-12-12 22:24:00,1.91756,1.91776,1.91756,1.91771,10000000.0
2006-12-12 22:25:00,1.91787,1.91795,1.91784,1.91785,5000000.0
2006-12-12 22:26:00,1.91759,1.91778,1.9174,1.91778,10000000.0
2006-12-12 22:27:00,1.91773,1.91773,1.91756,1.91761,10000000.0
2006-12-12 22:28:00,1.91774,1.91795,1.91774,1.91788,8000000.0
2006-12-12 22:29:00,1.91777,1.9179,1.91777,1.91784,7000000.0
2006-12-12 22:30:00,1.918,1.91824,1.91797,1.91824,7000000.0
2006-12-12 22:31:00,1.91793,1.9183,1.91787,1.91817,7000000.0
2006-12-12 22:32:00,1.91834,1.91834,1.91801,1.91808,7000000.0
2006-12-12 22:33:00,1.918,1.918,1.91755,1.91755,6000000.0
2006-12-12 22:34:00,1.91747,1.91766,1.91733,1.91759,47000000.0
2006-12-12 22:35:00,1.91776,1.91794,1.91767,1.91771,8000000.0
2006-12-12 22:36:00,1.91759,1.91792,1.91759,1.91792,7000000.0
2006-12-12 22:37:00,1.91753,1.91819,1.91746,1.91819,28000000.0
2006-12-12 22:38:00,1.91832,1.9185,1.91817,1.91817,10000000.0
2006-12-12 22:39:00,1.91803,1.91811,1.91801,1.91801,11000000.0
2006-12-12 22:40:00,1.91801,1.91827,1.91792,1.91827,9000000.0
2006-12-12 22:41:00,1.9182,1.91828,1.91815,1.91826,16000000.0
2006-12-12 22:42:00,1.91835,1.91839,1.91825,1.91825,9000000.0
2006-12-12 22:43:00,1.91853,1.91856,1.91833,1.91833,11000000.0
2006-12-12 22:44:00,1.91881,1.91885,1.9188,1.91883,8000000.0
2006-12-12 22:45:00,1.91883,1.91898,1.91883,1.91898,12000000.0
2006-12-12 22:46:00,1.91886,1.91886,1.91816,1.91816,9000000.0
2006-12-12 22:47:00,1.91788,1.91788,1.91779,1.91779,16000000.0
2006-12-12 22:48:00,1.91769,1.91769,1.91724,1.91724,11000000.0
2006-12-12 22:49:00,1.9172,1.91739,1.9172,1.91738,12000000.0
2006-12-12 22:50:00,1.91762,1.91762,1.91713,1.91713,16000000.0
2006-12-12 22:51:00,1.91744,1.91778,1.91744,1.91765,7000000.0
2006-12-12 22:52:00,1.91732,1.9176,1.91732,1.9176,5000000.0
2006-12-12 22:53:00,1.91753,1.9177,1.91753,1.9177,8000000.0
2006-12-12 22:54:00,1.91845,1.9189,1.91845,1.9189,7000000.0
2006-12-12 22:55:00,1.91902,1.91902,1.91849,1.91849,8000000.0
2006-12-12 22:56:00,1.91814,1.91821,1.91781,1.91821,8000000.0
2006-12-12 22:57:00,1.9186,1.9186,1.91818,1.91818,10000000.0
2006-12-12 22:58:00,1.9185,1.9188,1.9185,1.91863,7000000.0
2006-12-12 22:59:00,1.9186,1.91873,1.9186,1.91873,9000000.0
2006-12-12 23:00:00,1.91864,1.91864,1.91824,1.91824,12000000.0
2006-12-12 23:01:00,1.91817,1.91862,1.91817,1.91858,9000000.0
2006-12-12 23:02:00,1.91843,1.91885,1.91831,1.91831,7000000.0
2006-12-12 23:03:00,1.9183,1.91874,1.91829,1.91874,12000000.0
2006-12-12 23:04:00,1.91855,1.91895,1.91852,1.91895,9000000.0
2006-12-12 23:05:00,1.91893,1.91893,1.91858,1.91869,11000000.0
2006-12-12 23:06:00,1.91896,1.9192,1.91896,1.91916,5000000.0
2006-12-12 23:07:00,1.91914,1.91914,1.91894,1.91897,8000000.0
2006-12-12 23:08:00,1.91867,1.91867,1.91815,1.91815,15000000.0
2006-12-12 23:09:00,1.91808,1.91857,1.91808,1.91857,7000000.0
2006-12-12 23:10:00,1.91874,1.91889,1.91863,1.9188,8000000.0
2006-12-12 23:11:00,1.91872,1.91889,1.91868,1.91872,8000000.0
2006-12-12 23:12:00,1.91879,1.91894,1.91869,1.91894,8000000.0
2006-12-12 23:13:00,1.91883,1.91901,1.91882,1.91882,7000000.0
2006-12-12 23:14:00,1.91893,1.91925,1.91893,1.91925,9000000.0
2006-12-12 23:15:00,1.9188,1.9188,1.91809,1.91809,8000000.0
2006-12-12 23:16:00,1.91819,1.91908,1.91818,1.91908,9000000.0
2006-12-12 23:18:00,1.91918,1.91994,1.91918,1.91994,7000000.0
2006-12-12 23:19:00,1.91985,1.91985,1.91933,1.91956,9000000.0
2006-12-12 23:20:00,1.91956,1.9196,1.9193,1.91946,9000000.0
2006-12-12 23:21:00,1.91951,1.91951,1.91922,1.91947,5000000.0
2006-12-12 23:23:00,1.91938,1.91955,1.91937,1.91955,6000000.0
2006-12-12 23:24:00,1.91941,1.91955,1.91937,1.91946,9000000.0
2006-12-12 23:25:00,1.91955,1.91957,1.91946,1.91957,10000000.0
2006-12-12 23:26:00,1.91956,1.91961,1.91939,1.91939,11000000.0
2006-12-12 23:27:00,1.91957,1.91957,1.91943,1.91956,5000000.0
2006-12-12 23:29:00,1.91942,1.91942,1.91921,1.91921,25000000.0
2006-12-12 23:30:00,1.91924,1.91951,1.91924,1.91951,7000000.0
2006-12-12 23:31:00,1.91928,1.91938,1.91928,1.91932,14000000.0
2006-12-12 23:32:00,1.91925,1.91925,1.91904,1.91904,9000000.0
2006-12-12 23:33:00,1.91931,1.91936,1.91926,1.91936,5000000.0
2006-12-12 23:34:00,1.91935,1.91935,1.91892,1.91892,6000000.0
2006-12-12 23:35:00,1.91901,1.91916,1.91882,1.91916,12000000.0
2006-12-12 23:36:00,1.91931,1.91931,1.91898,1.91903,9000000.0
2006-12-12 23:37:00,1.9185,1.91862,1.9184,1.91842,8000000.0
2006-12-12 23:38:00,1.91845,1.91849,1.91836,1.91849,8000000.0
2006-12-12 23:39:00,1.9183,1.91847,1.91809,1.91843,11000000.0
2006-12-12 23:40:00,1.91835,1.91835,1.91737,1.91737,21000000.0
2006-12-12 23:41:00,1.91848,1.91848,1.91824,1.91839,7000000.0
2006-12-12 23:42:00,1.91844,1.9185,1.91842,1.91844,19000000.0
2006-12-12 23:43:00,1.91859,1.91861,1.91848,1.91852,7000000.0
2006-12-12 23:44:00,1.91843,1.9185,1.91838,1.91839,8000000.0
2006-12-12 23:45:00,1.91857,1.91879,1.91857,1.91879,7000000.0
2006-12-12 23:46:00,1.9184,1.9184,1.91816,1.91836,8000000.0
2006-12-12 23:47:00,1.91831,1.91831,1.91819,1.91819,7000000.0
2006-12-12 23:48:00,1.91822,1.91844,1.91819,1.91844,8000000.0
2006-12-12 23:49:00,1.91818,1.91818,1.91754,1.91754,8000000.0
2006-12-12 23:51:00,1.91791,1.91791,1.91762,1.91762,7000000.0
2006-12-12 23:52:00,1.91753,1.91756,1.91685,1.91685,7000000.0
2006-12-12 23:53:00,1.91668,1.91685,1.91668,1.91678,10000000.0
2006-12-12 23:54:00,1.91622,1.9167,1.91622,1.91644,7000000.0
2006-12-12 23:55:00,1.91658,1.91718,1.91658,1.91718,9000000.0
2006-12-12 23:56:00,1.91718,1.91746,1.91715,1.91723,12000000.0
2006-12-12 23:57:00,1.91737,1.91737,1.91701,1.91701,6000000.0
2006-12-12 23:58:00,1.91662,1.91662,1.91618,1.91618,8000000.0
2006-12-12 23:59:00,1.91649,1.91656,1.91646,1.91655,6000000.0
2006-12-13 00:00:00,1.91638,1.91678,1.91638,1.91678,7000000.0
2006-12-13 00:01:00,1.91676,1.91688,1.91668,1.91688,8000000.0
2006-12-13 00:03:00,1.91646,1.91646,1.91588,1.91588,5000000.0
2006-12-13 00:04:00,1.91561,1.91615,1.91561,1.91606,10000000.0
2006-12-13 00:05:00,1.91623,1.9166,1.91616,1.91642,9000000.0
2006-12-13 00:06:00,1.91649,1.91649,1.91636,1.9164,8000000.0
2006-12-13 00:07:00,1.91651,1.9166,1.91624,1.91642,9000000.0
2006-12-13 00:08:00,1.91583,1.91615,1.91583,1.91591,8000000.0
2006-12-13 00:09:00,1.91603,1.91633,1.91601,1.91601,9000000.0
2006-12-13 00:10:00,1.91628,1.91673,1.91628,1.91673,23000000.0
2006-12-13 00:11:00,1.9169,1.91699,1.91678,1.9169,11000000.0
2006-12-13 00:12:00,1.9169,1.9169,1.91597,1.91597,9000000.0
2006-12-13 00:13:00,1.91673,1.91712,1.91673,1.91712,8000000.0
2006-12-13 00:14:00,1.91712,1.91726,1.91712,1.91726,7000000.0
2006-12-13 00:15:00,1.91734,1.91748,1.91714,1.91741,10000000.0
2006-12-13 00:16:00,1.91714,1.91737,1.91714,1.91725,9000000.0
2006-12-13 00:17:00,1.91719,1.91746,1.91719,1.91746,7000000.0
2006-12-13 00:18:00,1.91733,1.91733,1.91712,1.91712,8000000.0
2006-12-13 00:19:00,1.91737,1.91758,1.91705,1.91705,11000000.0
2006-12-13 00:20:00,1.91723,1.91795,1.91723,1.91787,9000000.0
2006-12-13 00:21:00,1.91802,1.91889,1.91802,1.91889,8000000.0
2006-12-13 00:22:00,1.91851,1.91872,1.91847,1.91872,6000000.0
2006-12-13 00:23:00,1.9187,1.9187,1.91852,1.91869,7000000.0
2006-12-13 00:24:00,1.91852,1.91864,1.91842,1.91842,8000000.0
2006-12-13 00:25:00,1.91862,1.91871,1.91855,1.91871,11000000.0
2006-12-13 00:26:00,1.91901,1.91911,1.91881,1.91911,7000000.0
2006-12-13 00:27:00,1.91908,1.91939,1.91908,1.91921,10000000.0
2006-12-13 00:28:00,1.91923,1.91958,1.91923,1.9194,8000000.0
2006-12-13 00:29:00,1.91958,1.91958,1.91926,1.91957,6000000.0
2006-12-13 00:30:00,1.91959,1.91984,1.91959,1.91984,7000000.0
2006-12-13 00:31:00,1.91989,1.91992,1.91985,1.9199,7000000.0
2006-12-13 00:32:00,1.91982,1.91995,1.91971,1.91995,7000000.0
2006-12-13 00:33:00,1.91999,1.91999,1.91959,1.91959,7000000.0
2006-12-13 00:34:00,1.91964,1.9198,1.91957,1.91975,7000000.0
2006-12-13 00:36:00,1.91989,1.91993,1.91974,1.9198,5000000.0
2006-12-13 00:37:00,1.91976,1.91992,1.91976,1.91988,6000000.0
2006-12-13 00:39:00,1.91983,1.91989,1.91973,1.91982,10000000.0
2006-12-13 00:40:00,1.91973,1.92011,1.91973,1.92011,7000000.0
2006-12-13 00:41:00,1.9201,1.92011,1.92001,1.92011,6000000.0
2006-12-13 00:42:00,1.92007,1.92007,1.91993,1.91993,8000000.0
2006-12-13 00:44:00,1.91993,1.92011,1.91952,1.92002,11000000.0
2006-12-13 00:45:00,1.91984,1.91989,1.91965,1.91989,7000000.0
2006-12-13 00:46:00,1.91984,1.92005,1.91984,1.92005,10000000.0
2006-12-13 00:47:00,1.91983,1.92001,1.91975,1.91975,7000000.0
2006-12-13 00:48:00,1.91976,1.91981,1.91966,1.91981,8000000.0
2006-12-13 00:49:00,1.91979,1.91983,1.91957,1.91964,5000000.0
2006-12-13 00:50:00,1.91949,1.91962,1.91948,1.91955,10000000.0
2006-12-13 00:52:00,1.91956,1.91975,1.91935,1.91935,7000000.0
2006-12-13 00:53:00,1.91909,1.91965,1.91907,1.91934,11000000.0
2006-12-13 00:54:00,1.91915,1.91989,1.91915,1.91989,10000000.0
2006-12-13 00:55:00,1.9198,1.9198,1.9191,1.91914,7000000.0
2006-12-13 00:56:00,1.91892,1.91894,1.91864,1.91873,9000000.0
2006-12-13 00:57:00,1.91875,1.91905,1.91875,1.91905,8000000.0
2006-12-13 00:58:00,1.91894,1.91899,1.9189,1.91899,10000000.0
2006-12-13 00:59:00,1.91899,1.91899,1.91889,1.91894,7000000.0
2006-12-13 01:00:00,1.91899,1.91934,1.91899,1.91934,19000000.0
2006-12-13 01:01:00,1.9193,1.9193,1.91877,1.91877,12000000.0
2006-12-13 01:02:00,1.9183,1.9195,1.9183,1.9195,8000000.0
2006-12-13 01:03:00,1.91969,1.91969,1.91892,1.91892,7000000.0
2006-12-13 01:04:00,1.91891,1.91955,1.91891,1.91941,8000000.0
2006-12-13 01:05:00,1.91939,1.91943,1.91934,1.91943,7000000.0
2006-12-13 01:06:00,1.91964,1.91999,1.91964,1.91987,8000000.0
2006-12-13 01:07:00,1.91983,1.92018,1.91983,1.91988,11000000.0
2006-12-13 01:08:00,1.91981,1.91981,1.91945,1.91981,10000000.0
2006-12-13 01:09:00,1.91993,1.91993,1.91969,1.91969,8000000.0
2006-12-13 01:10:00,1.91951,1.91951,1.91924,1.91937,10000000.0
2006-12-13 01:11:00,1.91927,1.91941,1.91923,1.91935,11000000.0
2006-12-13 01:12:00,1.91947,1.91969,1.91946,1.91969,8000000.0
2006-12-13 01:13:00,1.91974,1.91974,1.91957,1.91958,8000000.0
2006-12-13 01:14:00,1.91974,1.9199,1.91971,1.9199,10000000.0
2006-12-13 01:15:00,1.91987,1.91987,1.91966,1.91968,10000000.0
2006-12-13 01:16:00,1.91958,1.91973,1.91954,1.91973,8000000.0
2006-12-13 01:17:00,1.91966,1.91987,1.91948,1.91958,11000000.0
2006-12-13 01:18:00,1.91981,1.91982,1.91955,1.91972,10000000.0
2006-12-13 01:19:00,1.91976,1.91991,1.91966,1.91987,11000000.0
2006-12-13 01:20:00,1.91991,1.91991,1.91956,1.91963,13000000.0
2006-12-13 01:21:00,1.91973,1.91994,1.91973,1.91994,7000000.0
2006-12-13 01:22:00,1.9198,1.9198,1.91965,1.91972,7000000.0
2006-12-13 01:23:00,1.91956,1.91956,1.91936,1.91937,8000000.0
2006-12-13 01:24:00,1.91919,1.9192,1.91905,1.9192,7000000.0
2006-12-13 01:25:00,1.91934,1.91937,1.91904,1.91937,8000000.0
2006-12-13 01:26:00,1.91965,1.91975,1.91959,1.91974,14000000.0
2006-12-13 01:27:00,1.91972,1.91977,1.91955,1.91955,15000000.0
2006-12-13 01:28:00,1.9193,1.91936,1.91912,1.91932,9000000.0
2006-12-13 01:29:00,1.91895,1.91911,1.9189,1.91891,10000000.0
2006-12-13 01:30:00,1.9188,1.91887,1.91875,1.91885,10000000.0
2006-12-13 01:31:00,1.91886,1.9193,1.91881,1.9193,7000000.0
2006-12-13 01:32:00,1.91941,1.91953,1.91935,1.91953,18000000.0
2006-12-13 01:33:00,1.9195,1.9195,1.91924,1.91932,6000000.0
2006-12-13 01:34:00,1.91927,1.91957,1.91927,1.91957,16000000.0
2006-12-13 01:35:00,1.91962,1.91966,1.91953,1.91966,8000000.0
2006-12-13 01:36:00,1.91961,1.91962,1.91957,1.9196,9000000.0
2006-12-13 01:37:00,1.91965,1.92017,1.91954,1.92017,5000000.0
2006-12-13 01:38:00,1.92018,1.92018,1.92011,1.92014,12000000.0
2006-12-13 01:39:00,1.92015,1.9202,1.92014,1.92018,12000000.0
2006-12-13 01:40:00,1.92033,1.92036,1.92025,1.92025,7000000.0
2006-12-13 01:41:00,1.92015,1.92015,1.91997,1.91997,11000000.0
2006-12-13 01:42:00,1.91996,1.92021,1.91996,1.92021,7000000.0
2006-12-13 01:44:00,1.91992,1.91992,1.9198,1.9198,7000000.0
2006-12-13 01:45:00,1.91987,1.91999,1.91986,1.91999,7000000.0
2006-12-13 01:46:00,1.91997,1.92012,1.91976,1.92012,7000000.0
2006-12-13 01:47:00,1.91974,1.91974,1.91951,1.91961,14000000.0
2006-12-13 01:48:00,1.91972,1.91977,1.91965,1.91976,7000000.0
2006-12-13 01:49:00,1.91969,1.91969,1.91933,1.91933,8000000.0
2006-12-13 01:50:00,1.91967,1.91967,1.91947,1.91947,10000000.0
2006-12-13 01:51:00,1.91967,1.91973,1.91956,1.91957,16000000.0
2006-12-13 01:52:00,1.91943,1.9195,1.91943,1.91945,13000000.0
2006-12-13 01:53:00,1.91947,1.91948,1.91944,1.91944,7000000.0
2006-12-13 01:54:00,1.91951,1.91959,1.91944,1.91954,9000000.0
2006-12-13 01:55:00,1.9193,1.91968,1.9193,1.9196,11000000.0
2006-12-13 01:56:00,1.91987,1.91998,1.91972,1.91998,17000000.0
2006-12-13 01:57:00,1.91994,1.92005,1.91977,1.92005,13000000.0
2006-12-13 01:58:00,1.91994,1.91994,1.91871,1.91871,10000000.0
2006-12-13 01:59:00,1.91868,1.9195,1.91868,1.9195,7000000.0
2006-12-13 02:00:00,1.91893,1.91933,1.91859,1.91933,10000000.0
2006-12-13 02:01:00,1.91927,1.91927,1.91883,1.91883,8000000.0
2006-12-13 02:02:00,1.91896,1.91948,1.91896,1.91948,7000000.0
2006-12-13 02:03:00,1.91921,1.91923,1.91734,1.91907,10000000.0
2006-12-13 02:04:00,1.91883,1.91892,1.91882,1.91892,7000000.0
2006-12-13 02:05:00,1.91882,1.91899,1.91882,1.91896,10000000.0
2006-12-13 02:06:00,1.91889,1.91907,1.91887,1.91901,10000000.0
2006-12-13 02:07:00,1.91917,1.91928,1.91901,1.91912,8000000.0
2006-12-13 02:08:00,1.91946,1.91946,1.91905,1.91911,8000000.0
2006-12-13 02:09:00,1.91909,1.91937,1.91909,1.91935,7000000.0
2006-12-13 02:10:00,1.91935,1.9194,1.91896,1.91896,9000000.0
2006-12-13 02:11:00,1.9198,1.91992,1.9198,1.91989,8000000.0
2006-12-13 02:12:00,1.91984,1.91989,1.91971,1.91981,8000000.0
2006-12-13 02:13:00,1.91969,1.91984,1.9195,1.91984,7000000.0
2006-12-13 02:14:00,1.91965,1.91979,1.91946,1.91979,9000000.0
2006-12-13 02:15:00,1.91981,1.91998,1.9198,1.91997,8000000.0
2006-12-13 02:16:00,1.91993,1.91993,1.91965,1.91965,8000000.0
2006-12-13 02:17:00,1.91956,1.91956,1.91892,1.91892,6000000.0
2006-12-13 02:18:00,1.91878,1.91921,1.91878,1.91921,7000000.0
2006-12-13 02:19:00,1.91925,1.91927,1.91896,1.91927,11000000.0
2006-12-13 02:20:00,1.9193,1.91938,1.91915,1.91915,6000000.0
2006-12-13 02:21:00,1.91957,1.92019,1.91957,1.92014,7000000.0
2006-12-13 02:22:00,1.92029,1.92042,1.92019,1.92026,8000000.0
2006-12-13 02:23:00,1.92051,1.92066,1.9205,1.92066,10000000.0
2006-12-13 02:24:00,1.9205,1.92091,1.9205,1.92091,11000000.0
2006-12-13 02:25:00,1.92094,1.92121,1.92092,1.92092,11000000.0
2006-12-13 02:26:00,1.92086,1.92089,1.92067,1.92073,8000000.0
2006-12-13 02:27:00,1.92037,1.92049,1.92026,1.92027,9000000.0
2006-12-13 02:28:00,1.92057,1.92061,1.9204,1.92042,10000000.0
2006-12-13 02:29:00,1.92009,1.92033,1.92002,1.92033,7000000.0
2006-12-13 02:30:00,1.92023,1.92023,1.92002,1.92009,5000000.0
2006-12-13 02:31:00,1.92018,1.92025,1.91991,1.92001,8000000.0
2006-12-13 02:32:00,1.92027,1.9203,1.92007,1.92007,8000000.0
2006-12-13 02:35:00,1.91984,1.92005,1.91967,1.92005,11000000.0
2006-12-13 02:36:00,1.91983,1.91998,1.91946,1.91946,7000000.0
2006-12-13 02:37:00,1.91934,1.91956,1.91934,1.91956,7000000.0
2006-12-13 02:38:00,1.91942,1.9197,1.91942,1.9197,7000000.0
2006-12-13 02:39:00,1.91958,1.9197,1.9195,1.9195,8000000.0
2006-12-13 02:40:00,1.91949,1.91949,1.91936,1.91936,7000000.0
2006-12-13 02:41:00,1.91953,1.91953,1.9193,1.91933,8000000.0
2006-12-13 02:42:00,1.91951,1.91973,1.91951,1.91973,3000000.0
2006-12-13 02:43:00,1.91981,1.91981,1.9196,1.9196,9000000.0
2006-12-13 02:44:00,1.91959,1.9198,1.91959,1.91963,7000000.0
2006-12-13 02:45:00,1.91974,1.92026,1.91974,1.92026,8000000.0
2006-12-13 02:46:00,1.92019,1.92025,1.92004,1.92014,8000000.0
2006-12-13 02:47:00,1.92012,1.92012,1.91985,1.91989,9000000.0
2006-12-13 02:48:00,1.91994,1.92038,1.91994,1.92038,8000000.0
2006-12-13 02:49:00,1.9204,1.9205,1.92034,1.92045,11000000.0
2006-12-13 02:51:00,1.9204,1.9204,1.92009,1.92033,8000000.0
2006-12-13 02:52:00,1.9203,1.9203,1.91984,1.92017,6000000.0
2006-12-13 02:53:00,1.92021,1.92022,1.92015,1.92016,8000000.0
2006-12-13 02:54:00,1.92003,1.92022,1.91987,1.92022,8000000.0
2006-12-13 02:55:00,1.92011,1.92024,1.91997,1.92007,8000000.0
2006-12-13 02:56:00,1.91975,1.92013,1.91975,1.92013,7000000.0
2006-12-13 02:57:00,1.92021,1.92021,1.91991,1.92009,8000000.0
2006-12-13 02:58:00,1.92005,1.92009,1.91992,1.91992,6000000.0
2006-12-13 02:59:00,1.91989,1.91989,1.91965,1.91968,9000000.0
2006-12-13 03:00:00,1.91952,1.91982,1.91952,1.91982,6000000.0
2006-12-13 03:01:00,1.92005,1.92029,1.92005,1.92019,8000000.0
2006-12-13 03:02:00,1.92033,1.92033,1.91988,1.91998,11000000.0
2006-12-13 03:03:00,1.91988,1.91988,1.9195,1.9195,7000000.0
2006-12-13 03:04:00,1.91932,1.91935,1.91902,1.91907,7000000.0
2006-12-13 03:05:00,1.91913,1.91949,1.91913,1.91949,8000000.0
2006-12-13 03:06:00,1.91956,1.91972,1.91956,1.91971,8000000.0
2006-12-13 03:07:00,1.91982,1.91983,1.91973,1.91973,8000000.0
2006-12-13 03:08:00,1.91972,1.91978,1.91966,1.91966,5000000.0
2006-12-13 03:09:00,1.91969,1.91969,1.91964,1.91966,8000000.0
2006-12-13 03:10:00,1.91965,1.91979,1.91965,1.91971,7000000.0
2006-12-13 03:11:00,1.91991,1.91995,1.91981,1.91995,10000000.0
2006-12-13 03:12:00,1.91986,1.91998,1.91973,1.9198,7000000.0
2006-12-13 03:13:00,1.91982,1.91995,1.91976,1.91981,11000000.0
2006-12-13 03:14:00,1.91961,1.91977,1.91953,1.91972,11000000.0
2006-12-13 03:15:00,1.9194,1.91941,1.9192,1.9192,7000000.0
2006-12-13 03:16:00,1.91908,1.91976,1.91897,1.91976,7000000.0
2006-12-13 03:17:00,1.91984,1.91994,1.91933,1.91981,11000000.0
2006-12-13 03:18:00,1.91968,1.91981,1.91963,1.91975,10000000.0
2006-12-13 03:19:00,1.91975,1.91983,1.91973,1.91981,6000000.0
2006-12-13 03:20:00,1.91988,1.91993,1.91983,1.91983,7000000.0
2006-12-13 03:21:00,1.91998,1.92009,1.91973,1.92003,7000000.0
2006-12-13 03:22:00,1.92033,1.92047,1.9203,1.92041,7000000.0
2006-12-13 03:23:00,1.92021,1.92021,1.91976,1.92012,7000000.0
2006-12-13 03:24:00,1.92003,1.92003,1.91814,1.91979,8000000.0
2006-12-13 03:25:00,1.91948,1.91948,1.91914,1.91919,8000000.0
2006-12-13 03:26:00,1.91935,1.91956,1.91935,1.91948,11000000.0
2006-12-13 03:27:00,1.9194,1.91973,1.9194,1.91959,8000000.0
2006-12-13 03:29:00,1.91979,1.91983,1.91954,1.91965,11000000.0
2006-12-13 03:30:00,1.91982,1.92008,1.91978,1.92008,7000000.0
2006-12-13 03:31:00,1.92005,1.92005,1.91977,1.92,9000000.0
2006-12-13 03:32:00,1.92012,1.92017,1.92005,1.92005,6000000.0
2006-12-13 03:33:00,1.92024,1.92024,1.92001,1.92019,7000000.0
2006-12-13 03:34:00,1.92023,1.92061,1.92023,1.92061,8000000.0
2006-12-13 03:35:00,1.92037,1.92054,1.92015,1.92036,10000000.0
2006-12-13 03:36:00,1.92039,1.9205,1.92039,1.92041,5000000.0
2006-12-13 03:37:00,1.92035,1.92048,1.92035,1.92038,9000000.0
2006-12-13 03:38:00,1.92031,1.92066,1.92023,1.92066,7000000.0
2006-12-13 03:39:00,1.92064,1.92064,1.92036,1.92036,8000000.0
2006-12-13 03:40:00,1.92062,1.92073,1.92048,1.92059,7000000.0
2006-12-13 03:41:00,1.92035,1.92079,1.92035,1.92079,10000000.0
2006-12-13 03:42:00,1.92063,1.92064,1.92038,1.9204,10000000.0
2006-12-13 03:43:00,1.92054,1.92061,1.92042,1.92044,8000000.0
2006-12-13 03:44:00,1.92054,1.92054,1.92031,1.92051,8000000.0
2006-12-13 03:45:00,1.92052,1.92057,1.92007,1.92057,8000000.0
2006-12-13 03:46:00,1.92063,1.92065,1.92042,1.92042,7000000.0
2006-12-13 03:47:00,1.92058,1.92058,1.92037,1.92037,7000000.0
2006-12-13 03:48:00,1.92026,1.92026,1.92025,1.92025,2000000.0
2006-12-13 03:49:00,1.91997,1.92022,1.91997,1.92022,8000000.0
2006-12-13 03:50:00,1.92021,1.92021,1.9199,1.91998,8000000.0
2006-12-13 03:51:00,1.92004,1.92008,1.91996,1.91998,9000000.0
2006-12-13 03:52:00,1.92007,1.9203,1.92007,1.92014,8000000.0
2006-12-13 03:53:00,1.92015,1.92033,1.92015,1.92027,10000000.0
2006-12-13 03:54:00,1.92028,1.92028,1.91983,1.91983,7000000.0
2006-12-13 03:55:00,1.92022,1.92022,1.91992,1.91992,7000000.0
2006-12-13 03:56:00,1.92007,1.92007,1.91985,1.9199,7000000.0
2006-12-13 03:57:00,1.91971,1.92005,1.91971,1.91988,8000000.0
2006-12-13 03:58:00,1.91949,1.91966,1.91766,1.91936,7000000.0
2006-12-13 03:59:00,1.91944,1.91959,1.91922,1.91922,7000000.0
2006-12-13 04:00:00,1.91923,1.91944,1.91898,1.91909,11000000.0
2006-12-13 04:01:00,1.91926,1.91941,1.91926,1.91938,7000000.0
2006-12-13 04:02:00,1.91919,1.91981,1.91919,1.91981,8000000.0
2006-12-13 04:04:00,1.91968,1.91995,1.91959,1.91959,8000000.0
2006-12-13 04:05:00,1.91975,1.91979,1.91959,1.91961,8000000.0
2006-12-13 04:06:00,1.91955,1.91988,1.91949,1.91972,9000000.0
2006-12-13 04:07:00,1.91951,1.91973,1.91951,1.91969,11000000.0
2006-12-13 04:08:00,1.91981,1.91981,1.91967,1.91967,4000000.0
2006-12-13 04:09:00,1.91959,1.91959,1.91947,1.91957,7000000.0
2006-12-13 04:10:00,1.91935,1.91948,1.91926,1.91926,8000000.0
2006-12-13 04:11:00,1.91926,1.91956,1.91926,1.91956,7000000.0
2006-12-13 04:12:00,1.91949,1.91979,1.91949,1.91979,7000000.0
2006-12-13 04:13:00,1.91975,1.91975,1.91931,1.91931,8000000.0
2006-12-13 04:14:00,1.91953,1.91994,1.91939,1.91978,7000000.0
2006-12-13 04:15:00,1.91979,1.91997,1.91979,1.91991,7000000.0
2006-12-13 04:16:00,1.91985,1.92009,1.91976,1.92009,6000000.0
2006-12-13 04:17:00,1.91978,1.92032,1.91957,1.92032,7000000.0
2006-12-13 04:18:00,1.92033,1.92041,1.92031,1.92034,8000000.0
2006-12-13 04:19:00,1.92015,1.92034,1.92009,1.92034,8000000.0
2006-12-13 04:20:00,1.91965,1.91978,1.91928,1.91972,10000000.0
2006-12-13 04:21:00,1.91996,1.9202,1.91996,1.92011,8000000.0
2006-12-13 04:22:00,1.92026,1.92026,1.91987,1.91987,9000000.0
2006-12-13 04:23:00,1.9197,1.92008,1.91968,1.92008,7000000.0
2006-12-13 04:25:00,1.92004,1.92014,1.91989,1.92007,7000000.0
2006-12-13 04:26:00,1.91987,1.91993,1.91951,1.91951,7000000.0
2006-12-13 04:27:00,1.9195,1.91969,1.9195,1.91955,8000000.0
2006-12-13 04:28:00,1.91964,1.92007,1.91957,1.92007,7000000.0
2006-12-13 04:29:00,1.91974,1.92009,1.91974,1.92009,8000000.0
2006-12-13 04:30:00,1.92013,1.92014,1.91993,1.92012,9000000.0
2006-12-13 04:31:00,1.92021,1.92028,1.92013,1.92019,10000000.0
2006-12-13 04:32:00,1.91991,1.92025,1.91971,1.92025,9000000.0
2006-12-13 04:33:00,1.92008,1.9201,1.91917,1.91917,8000000.0
2006-12-13 04:34:00,1.91924,1.9195,1.91924,1.9195,7000000.0
2006-12-13 04:35:00,1.91978,1.92017,1.91978,1.92009,7000000.0
2006-12-13 04:36:00,1.92017,1.92037,1.92017,1.92037,6000000.0
2006-12-13 04:37:00,1.92044,1.92077,1.92043,1.92068,11000000.0
2006-12-13 04:38:00,1.92074,1.92081,1.92062,1.9208,9000000.0
2006-12-13 04:39:00,1.92083,1.92089,1.92076,1.92076,9000000.0
2006-12-13 04:40:00,1.92069,1.92069,1.92042,1.92052,9000000.0
2006-12-13 04:41:00,1.92063,1.9207,1.92049,1.92051,8000000.0
2006-12-13 04:42:00,1.92049,1.92081,1.92049,1.92079,7000000.0
2006-12-13 04:43:00,1.92074,1.92079,1.92035,1.9205,11000000.0
2006-12-13 04:44:00,1.92081,1.92086,1.92071,1.92083,9000000.0
2006-12-13 04:45:00,1.92077,1.92095,1.92062,1.92095,8000000.0
2006-12-13 04:46:00,1.9211,1.92116,1.92106,1.92113,6000000.0
2006-12-13 04:47:00,1.92119,1.92144,1.92119,1.92125,7000000.0
2006-12-13 04:48:00,1.92122,1.92133,1.9212,1.9213,7000000.0
2006-12-13 04:49:00,1.92119,1.92119,1.92054,1.92054,11000000.0
2006-12-13 04:50:00,1.92039,1.92046,1.92029,1.92035,7000000.0
2006-12-13 04:51:00,1.92012,1.92022,1.92009,1.92017,7000000.0
2006-12-13 04:52:00,1.92028,1.92076,1.92028,1.92076,10000000.0
2006-12-13 04:53:00,1.92069,1.9209,1.9205,1.9205,9000000.0
2006-12-13 04:54:00,1.92084,1.92089,1.92076,1.92081,7000000.0
2006-12-13 04:55:00,1.92067,1.92069,1.9206,1.92065,8000000.0
2006-12-13 04:56:00,1.92095,1.92129,1.92095,1.92109,7000000.0
2006-12-13 04:57:00,1.92053,1.9209,1.92052,1.9209,8000000.0
2006-12-13 04:59:00,1.92099,1.92099,1.92084,1.9209,8000000.0
2006-12-13 05:00:00,1.92087,1.92099,1.92087,1.92088,7000000.0
2006-12-13 05:01:00,1.92099,1.92099,1.92081,1.92088,7000000.0
2006-12-13 05:02:00,1.9208,1.92096,1.92069,1.92096,7000000.0
2006-12-13 05:03:00,1.92099,1.92112,1.92092,1.92098,7000000.0
2006-12-13 05:04:00,1.92062,1.9209,1.92062,1.9209,7000000.0
2006-12-13 05:05:00,1.92079,1.92103,1.92076,1.92103,8000000.0
2006-12-13 05:07:00,1.92095,1.92101,1.92069,1.92101,8000000.0
2006-12-13 05:08:00,1.921,1.921,1.92071,1.92071,10000000.0
2006-12-13 05:09:00,1.92085,1.92085,1.92066,1.92083,7000000.0
2006-12-13 05:11:00,1.92087,1.92102,1.92069,1.92087,8000000.0
2006-12-13 05:12:00,1.92091,1.92108,1.9208,1.92108,11000000.0
2006-12-13 05:13:00,1.92084,1.92084,1.9204,1.9204,8000000.0
2006-12-13 05:14:00,1.92071,1.92082,1.92052,1.92067,11000000.0
2006-12-13 05:15:00,1.92069,1.92084,1.92069,1.92075,11000000.0
2006-12-13 05:16:00,1.92086,1.92086,1.92056,1.92056,9000000.0
2006-12-13 05:17:00,1.92044,1.92085,1.92044,1.92085,8000000.0
2006-12-13 05:18:00,1.92091,1.92097,1.92078,1.92092,8000000.0
2006-12-13 05:19:00,1.92083,1.92087,1.92066,1.92087,7000000.0
2006-12-13 05:20:00,1.92083,1.92084,1.92066,1.92084,10000000.0
2006-12-13 05:22:00,1.9207,1.92086,1.92058,1.92058,7000000.0
2006-12-13 05:23:00,1.92062,1.92086,1.92062,1.92083,10000000.0
2006-12-13 05:24:00,1.92093,1.92097,1.9206,1.92073,7000000.0
2006-12-13 05:25:00,1.92073,1.9208,1.92054,1.92076,7000000.0
2006-12-13 05:26:00,1.92079,1.9208,1.92045,1.92048,7000000.0
2006-12-13 05:27:00,1.92048,1.92074,1.92041,1.92073,8000000.0
2006-12-13 05:28:00,1.92076,1.92076,1.92049,1.92049,9000000.0
2006-12-13 05:29:00,1.92072,1.92085,1.92066,1.92081,7000000.0
2006-12-13 05:30:00,1.92084,1.92084,1.92063,1.92063,7000000.0
2006-12-13 05:31:00,1.92054,1.92068,1.92048,1.92068,8000000.0
2006-12-13 05:32:00,1.92064,1.92071,1.92052,1.92065,8000000.0
2006-12-13 05:33:00,1.92068,1.92083,1.92056,1.92059,9000000.0
2006-12-13 05:34:00,1.92044,1.92044,1.92035,1.92037,5000000.0
2006-12-13 05:35:00,1.92051,1.92081,1.92039,1.92039,7000000.0
2006-12-13 05:36:00,1.92053,1.9207,1.92053,1.92058,11000000.0
2006-12-13 05:37:00,1.92063,1.92082,1.92063,1.92068,7000000.0
2006-12-13 05:38:00,1.92066,1.9209,1.92066,1.92077,6000000.0
2006-12-13 05:39:00,1.92097,1.921,1.92092,1.92098,7000000.0
2006-12-13 05:40:00,1.92085,1.92108,1.92082,1.92108,8000000.0
2006-12-13 05:41:00,1.9211,1.92122,1.92106,1.9212,8000000.0
2006-12-13 05:42:00,1.92112,1.92112,1.92094,1.92112,7000000.0
2006-12-13 05:43:00,1.92115,1.92115,1.92086,1.92102,9000000.0
2006-12-13 05:44:00,1.92114,1.92114,1.92084,1.92106,8000000.0
2006-12-13 05:45:00,1.92105,1.92113,1.92093,1.92112,11000000.0
2006-12-13 05:46:00,1.92108,1.92119,1.92108,1.92112,5000000.0
2006-12-13 05:47:00,1.9211,1.9211,1.92081,1.92081,8000000.0
2006-12-13 05:48:00,1.92096,1.92112,1.92096,1.92112,7000000.0
2006-12-13 05:49:00,1.92105,1.92115,1.92093,1.92093,8000000.0
2006-12-13 05:50:00,1.92115,1.92126,1.92111,1.92113,9000000.0
2006-12-13 05:51:00,1.92093,1.92111,1.92093,1.92111,8000000.0
2006-12-13 05:52:00,1.92103,1.92117,1.92103,1.92117,8000000.0
2006-12-13 05:53:00,1.92127,1.9217,1.92127,1.9217,7000000.0
2006-12-13 05:54:00,1.92141,1.92141,1.92125,1.92127,10000000.0
2006-12-13 05:55:00,1.92127,1.92127,1.92115,1.92123,8000000.0
2006-12-13 05:57:00,1.92114,1.92117,1.92093,1.92093,8000000.0
2006-12-13 05:58:00,1.92084,1.9209,1.92066,1.92073,9000000.0
2006-12-13 05:59:00,1.92073,1.92084,1.92055,1.92074,10000000.0
2006-12-13 06:00:00,1.92098,1.92121,1.92095,1.92121,8000000.0
2006-12-13 06:01:00,1.92111,1.92115,1.92089,1.92089,7000000.0
2006-12-13 06:02:00,1.92092,1.921,1.92082,1.92082,7000000.0
2006-12-13 06:03:00,1.92096,1.92104,1.92086,1.9209,8000000.0
2006-12-13 06:04:00,1.92085,1.92088,1.92066,1.92088,7000000.0
2006-12-13 06:05:00,1.92073,1.92076,1.92048,1.92048,7000000.0
2006-12-13 06:06:00,1.92044,1.9206,1.92044,1.9206,5000000.0
2006-12-13 06:08:00,1.92053,1.92064,1.92044,1.92056,6000000.0
2006-12-13 06:10:00,1.92071,1.92073,1.92061,1.92065,8000000.0
2006-12-13 06:11:00,1.9207,1.92073,1.92063,1.92072,8000000.0
2006-12-13 06:12:00,1.92077,1.92099,1.92077,1.92099,8000000.0
2006-12-13 06:13:00,1.92117,1.92117,1.92046,1.92046,8000000.0
2006-12-13 06:14:00,1.92045,1.92061,1.92045,1.92061,7000000.0
2006-12-13 06:15:00,1.92059,1.92063,1.92022,1.92022,8000000.0
2006-12-13 06:16:00,1.92043,1.92079,1.92043,1.92079,5000000.0
2006-12-13 06:17:00,1.92034,1.92066,1.92034,1.92066,7000000.0
2006-12-13 06:18:00,1.92055,1.92061,1.92042,1.92049,9000000.0
2006-12-13 06:19:00,1.92047,1.92054,1.92012,1.92012,7000000.0
2006-12-13 06:20:00,1.92038,1.92063,1.92038,1.92063,3000000.0
2006-12-13 06:21:00,1.92064,1.92065,1.92041,1.92041,8000000.0
2006-12-13 06:22:00,1.92036,1.92036,1.92004,1.92035,8000000.0
2006-12-13 06:23:00,1.92046,1.92055,1.92038,1.92048,8000000.0
2006-12-13 06:24:00,1.92018,1.92038,1.92018,1.92027,11000000.0
2006-12-13 06:25:00,1.92027,1.92043,1.92019,1.9204,11000000.0
2006-12-13 06:26:00,1.92036,1.92036,1.92007,1.92009,11000000.0
2006-12-13 06:27:00,1.92025,1.92057,1.92025,1.92045,7000000.0
2006-12-13 06:28:00,1.92034,1.92048,1.92031,1.92048,8000000.0
2006-12-13 06:29:00,1.92055,1.92074,1.92055,1.92058,8000000.0
2006-12-13 06:30:00,1.92056,1.92056,1.9203,1.9205,8000000.0
2006-12-13 06:31:00,1.92057,1.92057,1.92037,1.92053,7000000.0
2006-12-13 06:32:00,1.92035,1.92035,1.92014,1.92022,6000000.0
2006-12-13 06:33:00,1.92034,1.92059,1.92034,1.92059,7000000.0
2006-12-13 06:34:00,1.92062,1.92062,1.9204,1.9204,7000000.0
2006-12-13 06:35:00,1.92049,1.9205,1.92031,1.92031,11000000.0
2006-12-13 06:36:00,1.92024,1.92024,1.91956,1.91956,5000000.0
2006-12-13 06:37:00,1.91941,1.91957,1.91935,1.91957,10000000.0
2006-12-13 06:38:00,1.91963,1.91978,1.91963,1.9197,7000000.0
2006-12-13 06:40:00,1.91965,1.91977,1.91948,1.91948,7000000.0
2006-12-13 06:41:00,1.91957,1.91957,1.9194,1.9194,7000000.0
2006-12-13 06:42:00,1.92003,1.92005,1.91956,1.91956,5000000.0
2006-12-13 06:43:00,1.91938,1.91973,1.91938,1.91973,7000000.0
2006-12-13 06:44:00,1.91979,1.91979,1.91946,1.91953,8000000.0
2006-12-13 06:45:00,1.91947,1.91965,1.91929,1.91965,8000000.0
2006-12-13 06:46:00,1.91965,1.91965,1.91936,1.91945,10000000.0
2006-12-13 06:47:00,1.91927,1.91944,1.91921,1.9194,8000000.0
2006-12-13 06:48:00,1.91947,1.91947,1.91909,1.91913,7000000.0
2006-12-13 06:49:00,1.91911,1.9192,1.91903,1.9192,8000000.0
2006-12-13 06:50:00,1.91921,1.91926,1.91913,1.91922,5000000.0
2006-12-13 06:51:00,1.91919,1.91919,1.91906,1.91911,10000000.0
2006-12-13 06:52:00,1.91922,1.91934,1.91912,1.91934,8000000.0
2006-12-13 06:53:00,1.91937,1.91978,1.91931,1.91978,8000000.0
2006-12-13 06:54:00,1.92015,1.92036,1.92013,1.92013,7000000.0
2006-12-13 06:55:00,1.92017,1.92032,1.91989,1.9203,7000000.0
2006-12-13 06:56:00,1.92034,1.92034,1.92023,1.92023,4000000.0
2006-12-13 06:58:00,1.9204,1.92044,1.92024,1.92042,7000000.0
2006-12-13 06:59:00,1.9204,1.92055,1.92031,1.92055,7000000.0
2006-12-13 07:00:00,1.92073,1.92082,1.92073,1.92079,7000000.0
2006-12-13 07:01:00,1.92084,1.92084,1.92039,1.92041,7000000.0
2006-12-13 07:02:00,1.92031,1.92048,1.92031,1.92048,7000000.0
2006-12-13 07:03:00,1.92047,1.92079,1.92047,1.92079,7000000.0
2006-12-13 07:04:00,1.92092,1.92105,1.9209,1.9209,8000000.0
2006-12-13 07:05:00,1.92072,1.92076,1.92058,1.9206,11000000.0
2006-12-13 07:06:00,1.92029,1.92075,1.92029,1.92075,11000000.0
2006-12-13 07:07:00,1.9208,1.92108,1.92078,1.92108,11000000.0
2006-12-13 07:08:00,1.9211,1.9211,1.92069,1.92072,9000000.0
2006-12-13 07:09:00,1.92065,1.92081,1.92064,1.92073,8000000.0
2006-12-13 07:10:00,1.92062,1.92076,1.92045,1.92045,7000000.0
2006-12-13 07:11:00,1.92094,1.92151,1.92094,1.92137,10000000.0
2006-12-13 07:12:00,1.92149,1.92153,1.92139,1.92149,7000000.0
2006-12-13 07:13:00,1.92143,1.92153,1.92133,1.92133,8000000.0
2006-12-13 07:14:00,1.92104,1.92104,1.92076,1.92093,7000000.0
2006-12-13 07:15:00,1.92104,1.92164,1.92104,1.92164,10000000.0
2006-12-13 07:16:00,1.92202,1.92214,1.92185,1.92214,8000000.0
2006-12-13 07:17:00,1.92203,1.92222,1.92177,1.92177,11000000.0
2006-12-13 07:18:00,1.92155,1.92155,1.92133,1.92144,8000000.0
2006-12-13 07:19:00,1.9211,1.92131,1.92109,1.92109,8000000.0
2006-12-13 07:20:00,1.92107,1.92107,1.92078,1.92093,9000000.0
2006-12-13 07:21:00,1.92112,1.92117,1.92097,1.92117,10000000.0
2006-12-13 07:22:00,1.92092,1.92098,1.92076,1.92096,11000000.0
2006-12-13 07:23:00,1.92083,1.92083,1.92004,1.92009,7000000.0
2006-12-13 07:24:00,1.92081,1.92081,1.92052,1.92064,9000000.0
2006-12-13 07:25:00,1.92091,1.92119,1.92085,1.92119,8000000.0
2006-12-13 07:26:00,1.92119,1.92125,1.92102,1.92102,7000000.0
2006-12-13 07:27:00,1.92113,1.92113,1.92087,1.92101,7000000.0
2006-12-13 07:28:00,1.92118,1.92118,1.92069,1.92072,7000000.0
2006-12-13 07:29:00,1.92041,1.92062,1.92022,1.92022,8000000.0
2006-12-13 07:30:00,1.91985,1.92021,1.91985,1.92021,8000000.0
2006-12-13 07:31:00,1.92025,1.92037,1.92019,1.92019,7000000.0
2006-12-13 07:32:00,1.92015,1.92019,1.91987,1.92019,9000000.0
2006-12-13 07:33:00,1.92028,1.92053,1.92016,1.92053,8000000.0
2006-12-13 07:34:00,1.92065,1.92077,1.92049,1.92049,11000000.0
2006-12-13 07:35:00,1.92044,1.92051,1.92039,1.92039,8000000.0
2006-12-13 07:36:00,1.9204,1.9206,1.9204,1.9206,7000000.0
2006-12-13 07:38:00,1.92042,1.92042,1.9202,1.9203,11000000.0
2006-12-13 07:39:00,1.92029,1.92035,1.92002,1.92021,7000000.0
2006-12-13 07:40:00,1.92005,1.92007,1.91994,1.91994,8000000.0
2006-12-13 07:41:00,1.91989,1.91996,1.91958,1.91958,9000000.0
2006-12-13 07:42:00,1.91973,1.9199,1.91967,1.91986,11000000.0
2006-12-13 07:43:00,1.91993,1.91997,1.91979,1.91985,7000000.0
2006-12-13 07:44:00,1.91987,1.92014,1.91977,1.92013,7000000.0
2006-12-13 07:45:00,1.92032,1.92047,1.92028,1.92031,7000000.0
2006-12-13 07:46:00,1.9202,1.92025,1.92011,1.92025,7000000.0
2006-12-13 07:47:00,1.92037,1.92041,1.92015,1.92015,7000000.0
2006-12-13 07:48:00,1.92045,1.9205,1.92013,1.92015,8000000.0
2006-12-13 07:49:00,1.92008,1.92015,1.91986,1.91988,8000000.0
2006-12-13 07:50:00,1.92008,1.92012,1.91995,1.92002,7000000.0
2006-12-13 07:51:00,1.92019,1.9203,1.92009,1.9203,8000000.0
2006-12-13 07:52:00,1.92009,1.92013,1.91982,1.91982,10000000.0
2006-12-13 07:53:00,1.91961,1.92007,1.91961,1.92007,11000000.0
2006-12-13 07:54:00,1.92046,1.92054,1.9203,1.92036,9000000.0
2006-12-13 07:55:00,1.92039,1.92039,1.92013,1.92013,9000000.0
2006-12-13 07:56:00,1.92004,1.92004,1.91927,1.91927,9000000.0
2006-12-13 07:57:00,1.9196,1.91965,1.91946,1.91946,7000000.0
2006-12-13 07:58:00,1.91964,1.91968,1.91948,1.91948,7000000.0
2006-12-13 07:59:00,1.91904,1.91926,1.91886,1.91926,7000000.0
2006-12-13 08:00:00,1.91905,1.91917,1.91901,1.91908,8000000.0
2006-12-13 08:01:00,1.91926,1.91926,1.91898,1.91919,10000000.0
2006-12-13 08:02:00,1.91877,1.91877,1.91848,1.91848,7000000.0
2006-12-13 08:03:00,1.91834,1.91855,1.91832,1.91855,8000000.0
2006-12-13 08:04:00,1.91853,1.91884,1.91853,1.91869,8000000.0
2006-12-13 08:05:00,1.91883,1.91913,1.91883,1.91896,8000000.0
2006-12-13 08:06:00,1.91895,1.91899,1.91883,1.91883,11000000.0
2006-12-13 08:07:00,1.91952,1.91952,1.91908,1.91908,7000000.0
2006-12-13 08:08:00,1.91868,1.91871,1.91846,1.91862,7000000.0
2006-12-13 08:09:00,1.91871,1.91905,1.91871,1.91905,7000000.0
2006-12-13 08:10:00,1.9189,1.9189,1.91873,1.91884,7000000.0
2006-12-13 08:11:00,1.9189,1.9189,1.91837,1.91849,8000000.0
2006-12-13 08:13:00,1.91903,1.91906,1.9187,1.9187,7000000.0
2006-12-13 08:14:00,1.9186,1.91889,1.9186,1.91886,9000000.0
2006-12-13 08:15:00,1.91926,1.91937,1.91922,1.91937,8000000.0
2006-12-13 08:16:00,1.91913,1.91913,1.91863,1.91875,11000000.0
2006-12-13 08:17:00,1.91914,1.91946,1.91914,1.91924,7000000.0
2006-12-13 08:18:00,1.91915,1.91932,1.91902,1.91932,9000000.0
2006-12-13 08:19:00,1.91886,1.91937,1.91886,1.91925,7000000.0
2006-12-13 08:20:00,1.919,1.91913,1.91898,1.91898,8000000.0
2006-12-13 08:21:00,1.91899,1.91909,1.91886,1.91886,8000000.0
2006-12-13 08:22:00,1.91913,1.91934,1.91886,1.91934,8000000.0
2006-12-13 08:23:00,1.91949,1.91954,1.91939,1.91949,7000000.0
2006-12-13 08:24:00,1.91931,1.91931,1.91911,1.91913,7000000.0
2006-12-13 08:25:00,1.91908,1.91911,1.91904,1.91909,8000000.0
2006-12-13 08:26:00,1.91884,1.91908,1.91877,1.91877,7000000.0
2006-12-13 08:27:00,1.91914,1.91934,1.91882,1.91934,10000000.0
2006-12-13 08:28:00,1.91966,1.91971,1.91957,1.91969,7000000.0
2006-12-13 08:29:00,1.91907,1.91919,1.91898,1.91904,10000000.0
2006-12-13 08:30:00,1.91894,1.91894,1.91833,1.91833,7000000.0
2006-12-13 08:31:00,1.91856,1.91871,1.91856,1.91871,10000000.0
2006-12-13 08:32:00,1.91862,1.91873,1.91853,1.91873,8000000.0
2006-12-13 08:33:00,1.91812,1.91812,1.91791,1.91791,7000000.0
2006-12-13 08:34:00,1.91811,1.91864,1.91811,1.91848,9000000.0
2006-12-13 08:35:00,1.91843,1.91857,1.91839,1.91847,9000000.0
2006-12-13 08:36:00,1.91846,1.91846,1.91825,1.91838,8000000.0
2006-12-13 08:37:00,1.91841,1.91841,1.91817,1.9182,9000000.0
2006-12-13 08:38:00,1.91807,1.91813,1.91791,1.91813,10000000.0
2006-12-13 08:39:00,1.91807,1.91819,1.91795,1.91795,11000000.0
2006-12-13 08:40:00,1.91803,1.91821,1.91796,1.91821,8000000.0
2006-12-13 08:41:00,1.91806,1.91806,1.91784,1.91794,11000000.0
2006-12-13 08:42:00,1.9181,1.91833,1.91807,1.91814,10000000.0
2006-12-13 08:44:00,1.91816,1.91828,1.91816,1.91823,10000000.0
2006-12-13 08:45:00,1.91776,1.91799,1.91776,1.91799,8000000.0
2006-12-13 08:46:00,1.9182,1.91842,1.91686,1.91827,8000000.0
2006-12-13 08:47:00,1.91818,1.91823,1.91797,1.91803,7000000.0
2006-12-13 08:48:00,1.91802,1.91802,1.91784,1.91794,8000000.0
2006-12-13 08:49:00,1.91805,1.91824,1.91802,1.91823,11000000.0
2006-12-13 08:50:00,1.91822,1.91822,1.91797,1.91797,7000000.0
2006-12-13 08:51:00,1.91803,1.91833,1.91803,1.91824,8000000.0
2006-12-13 08:52:00,1.91831,1.91838,1.91826,1.91836,9000000.0
2006-12-13 08:53:00,1.9182,1.91862,1.91801,1.91835,8000000.0
2006-12-13 08:54:00,1.91864,1.91864,1.91822,1.9183,8000000.0
2006-12-13 08:55:00,1.91826,1.91826,1.91807,1.91811,8000000.0
2006-12-13 08:56:00,1.91808,1.91848,1.91787,1.91787,7000000.0
2006-12-13 08:57:00,1.91758,1.91763,1.91751,1.91763,8000000.0
2006-12-13 08:58:00,1.91774,1.91795,1.91774,1.91795,7000000.0
2006-12-13 08:59:00,1.91782,1.91782,1.91752,1.91752,7000000.0
2006-12-13 09:01:00,1.91784,1.91798,1.91773,1.91798,9000000.0
2006-12-13 09:02:00,1.91802,1.91802,1.91775,1.91797,10000000.0
2006-12-13 09:03:00,1.91781,1.91802,1.91781,1.91787,7000000.0
2006-12-13 09:04:00,1.91803,1.91807,1.91797,1.91801,7000000.0
2006-12-13 09:05:00,1.91781,1.91781,1.91748,1.91748,7000000.0
2006-12-13 09:06:00,1.91709,1.91741,1.91709,1.91728,11000000.0
2006-12-13 09:07:00,1.91695,1.91711,1.91695,1.91709,8000000.0
2006-12-13 09:08:00,1.91724,1.91755,1.91724,1.91754,7000000.0
2006-12-13 09:09:00,1.91736,1.91763,1.91736,1.91747,11000000.0
2006-12-13 09:10:00,1.91734,1.91767,1.91734,1.91767,7000000.0
2006-12-13 09:11:00,1.9176,1.9176,1.91716,1.91732,9000000.0
2006-12-13 09:12:00,1.91705,1.91737,1.91705,1.91705,8000000.0
2006-12-13 09:13:00,1.91705,1.91721,1.91693,1.91721,9000000.0
2006-12-13 09:14:00,1.91724,1.91724,1.91697,1.91712,11000000.0
2006-12-13 09:15:00,1.91714,1.91716,1.91692,1.91692,7000000.0
2006-12-13 09:16:00,1.91701,1.91734,1.91701,1.91721,8000000.0
2006-12-13 09:17:00,1.9175,1.9176,1.91736,1.9174,11000000.0
2006-12-13 09:18:00,1.91753,1.91765,1.91748,1.91748,8000000.0
2006-12-13 09:19:00,1.91742,1.91742,1.91719,1.91719,7000000.0
2006-12-13 09:20:00,1.91723,1.9175,1.91723,1.91728,7000000.0
2006-12-13 09:21:00,1.91738,1.91738,1.91703,1.91726,8000000.0
2006-12-13 09:22:00,1.91735,1.91739,1.91712,1.91719,8000000.0
2006-12-13 09:23:00,1.91714,1.91748,1.91714,1.91748,7000000.0
2006-12-13 09:24:00,1.91751,1.91757,1.91738,1.91757,8000000.0
2006-12-13 09:25:00,1.91742,1.91747,1.91734,1.91743,7000000.0
2006-12-13 09:26:00,1.91743,1.91767,1.91743,1.91767,11000000.0
2006-12-13 09:27:00,1.9176,1.91777,1.9176,1.91775,11000000.0
2006-12-13 09:28:00,1.91791,1.91821,1.91791,1.91821,9000000.0
2006-12-13 09:29:00,1.91837,1.91847,1.91822,1.9184,8000000.0
2006-12-13 09:30:00,1.91819,1.91819,1.91782,1.9179,7000000.0
2006-12-13 09:31:00,1.91771,1.91818,1.91771,1.91801,7000000.0
2006-12-13 09:32:00,1.91808,1.91876,1.91808,1.91876,7000000.0
2006-12-13 09:33:00,1.91884,1.91894,1.91858,1.91861,8000000.0
2006-12-13 09:34:00,1.91867,1.91903,1.91867,1.91903,7000000.0
2006-12-13 09:35:00,1.91901,1.91901,1.91868,1.91868,10000000.0
2006-12-13 09:36:00,1.91855,1.91894,1.91855,1.91894,8000000.0
2006-12-13 09:37:00,1.91899,1.91899,1.91865,1.91874,11000000.0
2006-12-13 09:38:00,1.91841,1.91841,1.91653,1.91825,11000000.0
2006-12-13 09:39:00,1.91801,1.91814,1.91785,1.91785,7000000.0
2006-12-13 09:40:00,1.9179,1.91815,1.9179,1.91795,9000000.0
2006-12-13 09:41:00,1.91822,1.91822,1.9175,1.9175,8000000.0
2006-12-13 09:42:00,1.91699,1.91708,1.91692,1.91699,10000000.0
2006-12-13 09:43:00,1.91679,1.91752,1.91673,1.91752,11000000.0
2006-12-13 09:44:00,1.9176,1.91772,1.91755,1.91759,8000000.0
2006-12-13 09:45:00,1.9175,1.91768,1.9175,1.91768,7000000.0
2006-12-13 09:46:00,1.91765,1.91765,1.91713,1.91757,11000000.0
2006-12-13 09:47:00,1.9175,1.9175,1.91715,1.91715,9000000.0
2006-12-13 09:48:00,1.91687,1.91734,1.91687,1.91734,7000000.0
2006-12-13 09:49:00,1.91738,1.91765,1.91738,1.91762,11000000.0
2006-12-13 09:50:00,1.91763,1.91765,1.91754,1.91765,8000000.0
2006-12-13 09:51:00,1.91764,1.91786,1.91759,1.91786,8000000.0
2006-12-13 09:52:00,1.9178,1.91789,1.91772,1.91777,8000000.0
2006-12-13 09:53:00,1.91777,1.91838,1.91777,1.91833,10000000.0
2006-12-13 09:54:00,1.91821,1.91821,1.91799,1.91799,4000000.0
2006-12-13 09:55:00,1.91745,1.91745,1.91726,1.91743,8000000.0
2006-12-13 09:56:00,1.91767,1.91797,1.91766,1.91797,10000000.0
2006-12-13 09:57:00,1.91738,1.91812,1.91738,1.91812,8000000.0
2006-12-13 09:58:00,1.91825,1.91825,1.91779,1.91788,8000000.0
2006-12-13 09:59:00,1.91801,1.91801,1.91716,1.91716,10000000.0
2006-12-13 10:00:00,1.91703,1.91717,1.91696,1.91717,10000000.0
2006-12-13 10:01:00,1.91747,1.91747,1.91727,1.91733,10000000.0
2006-12-13 10:02:00,1.91719,1.91719,1.91695,1.91701,10000000.0
2006-12-13 10:03:00,1.91672,1.91696,1.91672,1.91696,7000000.0
2006-12-13 10:04:00,1.91698,1.91698,1.91661,1.91661,7000000.0
2006-12-13 10:05:00,1.91664,1.9167,1.91662,1.91668,11000000.0
2006-12-13 10:06:00,1.91672,1.91672,1.91663,1.9167,7000000.0
2006-12-13 10:07:00,1.91673,1.91691,1.91663,1.91688,7000000.0
2006-12-13 10:08:00,1.91677,1.91685,1.91654,1.91682,7000000.0
2006-12-13 10:09:00,1.91677,1.91682,1.91661,1.91661,7000000.0
2006-12-13 10:10:00,1.91711,1.91711,1.91662,1.91662,7000000.0
2006-12-13 10:11:00,1.9165,1.91652,1.91641,1.91652,7000000.0
2006-12-13 10:12:00,1.91639,1.91639,1.91601,1.91633,8000000.0
2006-12-13 10:13:00,1.91623,1.9163,1.91623,1.91625,8000000.0
2006-12-13 10:14:00,1.91655,1.91659,1.91633,1.91659,7000000.0
2006-12-13 10:15:00,1.91646,1.91646,1.91605,1.91605,10000000.0
2006-12-13 10:16:00,1.91657,1.91667,1.91648,1.91667,7000000.0
2006-12-13 10:17:00,1.91674,1.9171,1.91674,1.91688,11000000.0
2006-12-13 10:18:00,1.91692,1.91692,1.91657,1.91657,8000000.0
2006-12-13 10:19:00,1.91611,1.91644,1.91602,1.91644,9000000.0
2006-12-13 10:20:00,1.91647,1.91655,1.9164,1.91655,7000000.0
2006-12-13 10:21:00,1.91653,1.91656,1.91629,1.91656,8000000.0
2006-12-13 10:22:00,1.91661,1.91679,1.91659,1.91677,7000000.0
2006-12-13 10:23:00,1.9166,1.91684,1.9166,1.91677,7000000.0
2006-12-13 10:24:00,1.91696,1.91717,1.91691,1.91717,7000000.0
2006-12-13 10:25:00,1.91714,1.91714,1.91688,1.91704,9000000.0
2006-12-13 10:26:00,1.9169,1.91692,1.91674,1.91674,11000000.0
2006-12-13 10:27:00,1.91665,1.91682,1.91653,1.91682,8000000.0
2006-12-13 10:28:00,1.91674,1.91698,1.9167,1.9167,9000000.0
2006-12-13 10:29:00,1.91641,1.91663,1.91614,1.91614,8000000.0
2006-12-13 10:30:00,1.91623,1.9164,1.91623,1.9164,8000000.0
2006-12-13 10:31:00,1.91613,1.91613,1.91576,1.91587,7000000.0
2006-12-13 10:32:00,1.91605,1.91613,1.91582,1.9161,9000000.0
2006-12-13 10:33:00,1.91603,1.91627,1.91603,1.91627,7000000.0
2006-12-13 10:34:00,1.91634,1.91653,1.91629,1.91653,7000000.0
2006-12-13 10:35:00,1.91657,1.91663,1.91626,1.91663,7000000.0
2006-12-13 10:36:00,1.91666,1.91667,1.91648,1.9166,8000000.0
2006-12-13 10:37:00,1.91644,1.91644,1.91624,1.91624,8000000.0
2006-12-13 10:38:00,1.91649,1.91688,1.91646,1.91688,10000000.0
2006-12-13 10:39:00,1.91679,1.91687,1.91657,1.91668,8000000.0
2006-12-13 10:40:00,1.91681,1.91729,1.91681,1.91729,7000000.0
2006-12-13 10:41:00,1.91716,1.91762,1.91716,1.91756,9000000.0
2006-12-13 10:42:00,1.91774,1.91774,1.91739,1.91739,7000000.0
2006-12-13 10:43:00,1.91738,1.91738,1.91703,1.9171,10000000.0
2006-12-13 10:44:00,1.91707,1.91726,1.91702,1.91726,7000000.0
2006-12-13 10:45:00,1.91745,1.91762,1.91739,1.9174,8000000.0
2006-12-13 10:46:00,1.9171,1.9175,1.9171,1.91749,8000000.0
2006-12-13 10:47:00,1.91726,1.91726,1.91689,1.91709,7000000.0
2006-12-13 10:48:00,1.91748,1.91748,1.91717,1.91722,8000000.0
2006-12-13 10:49:00,1.91741,1.91803,1.91741,1.91803,9000000.0
2006-12-13 10:50:00,1.91796,1.91816,1.91793,1.91816,8000000.0
2006-12-13 10:51:00,1.91789,1.91809,1.91748,1.91809,9000000.0
2006-12-13 10:52:00,1.91767,1.9181,1.91756,1.9181,8000000.0
2006-12-13 10:53:00,1.91819,1.91819,1.91758,1.91758,9000000.0
2006-12-13 10:54:00,1.91753,1.91753,1.91713,1.91713,10000000.0
2006-12-13 10:55:00,1.91727,1.91747,1.91693,1.91693,7000000.0
2006-12-13 10:56:00,1.91734,1.91746,1.91558,1.91712,7000000.0
2006-12-13 10:57:00,1.91709,1.91744,1.91709,1.91744,8000000.0
2006-12-13 10:58:00,1.91737,1.91766,1.91737,1.91766,7000000.0
2006-12-13 10:59:00,1.9172,1.91739,1.91713,1.91729,11000000.0
2006-12-13 11:00:00,1.91674,1.91674,1.91522,1.91522,7000000.0
2006-12-13 11:01:00,1.91681,1.91706,1.91681,1.91693,8000000.0
2006-12-13 11:02:00,1.917,1.9171,1.91698,1.91705,7000000.0
2006-12-13 11:03:00,1.91682,1.91682,1.91624,1.91626,11000000.0
2006-12-13 11:04:00,1.91626,1.91641,1.91618,1.91618,11000000.0
2006-12-13 11:05:00,1.91631,1.91633,1.91613,1.91624,7000000.0
2006-12-13 11:06:00,1.9162,1.91629,1.91552,1.91552,8000000.0
2006-12-13 11:07:00,1.91572,1.91591,1.91568,1.91568,7000000.0
2006-12-13 11:08:00,1.91553,1.91568,1.91546,1.91548,9000000.0
2006-12-13 11:09:00,1.91546,1.9158,1.91531,1.9158,8000000.0
2006-12-13 11:10:00,1.91557,1.91557,1.91515,1.9153,8000000.0
2006-12-13 11:11:00,1.9153,1.91537,1.91517,1.91536,10000000.0
2006-12-13 11:12:00,1.91579,1.91588,1.91567,1.91576,7000000.0
2006-12-13 11:13:00,1.91573,1.91584,1.91539,1.91579,11000000.0
2006-12-13 11:14:00,1.91597,1.91609,1.9158,1.91598,11000000.0
2006-12-13 11:15:00,1.91605,1.91626,1.916,1.91615,7000000.0
2006-12-13 11:16:00,1.91614,1.91617,1.91595,1.91616,7000000.0
2006-12-13 11:17:00,1.91647,1.91647,1.91617,1.91624,7000000.0
2006-12-13 11:18:00,1.91661,1.91661,1.91634,1.91647,10000000.0
2006-12-13 11:19:00,1.91652,1.91671,1.91644,1.91671,11000000.0
2006-12-13 11:20:00,1.91673,1.91673,1.91613,1.91613,8000000.0
2006-12-13 11:21:00,1.91696,1.91699,1.91685,1.91688,7000000.0
2006-12-13 11:22:00,1.91683,1.91683,1.91652,1.91679,8000000.0
2006-12-13 11:23:00,1.91677,1.91706,1.91662,1.91706,8000000.0
2006-12-13 11:24:00,1.91747,1.91747,1.91705,1.91706,7000000.0
2006-12-13 11:25:00,1.91723,1.9173,1.91709,1.91728,8000000.0
2006-12-13 11:26:00,1.9174,1.91752,1.91736,1.91748,11000000.0
2006-12-13 11:27:00,1.9175,1.9175,1.91721,1.91736,8000000.0
2006-12-13 11:28:00,1.9176,1.91763,1.91746,1.91763,7000000.0
2006-12-13 11:29:00,1.91756,1.91756,1.91717,1.91717,8000000.0
2006-12-13 11:30:00,1.91763,1.91778,1.91722,1.91727,7000000.0
2006-12-13 11:31:00,1.91731,1.91751,1.91715,1.91724,11000000.0
2006-12-13 11:32:00,1.9175,1.91774,1.9175,1.91763,11000000.0
2006-12-13 11:33:00,1.91769,1.91777,1.9173,1.9173,7000000.0
2006-12-13 11:34:00,1.91668,1.91762,1.91665,1.91762,7000000.0
2006-12-13 11:35:00,1.91736,1.91741,1.91711,1.91712,10000000.0
2006-12-13 11:36:00,1.91719,1.91741,1.91702,1.91702,8000000.0
2006-12-13 11:37:00,1.9168,1.9172,1.9168,1.91713,8000000.0
2006-12-13 11:38:00,1.91718,1.9172,1.91714,1.91716,9000000.0
2006-12-13 11:39:00,1.91713,1.91763,1.91713,1.91763,9000000.0
2006-12-13 11:40:00,1.91831,1.91927,1.91826,1.91869,11000000.0
2006-12-13 11:41:00,1.9188,1.91928,1.9188,1.91928,11000000.0
2006-12-13 11:42:00,1.91909,1.91909,1.9185,1.91852,11000000.0
2006-12-13 11:43:00,1.9182,1.91838,1.91803,1.91838,7000000.0
2006-12-13 11:44:00,1.91846,1.9186,1.91846,1.9186,7000000.0
2006-12-13 11:45:00,1.91845,1.9187,1.91845,1.9187,11000000.0
2006-12-13 11:46:00,1.91879,1.91894,1.91879,1.91882,7000000.0
2006-12-13 11:47:00,1.91865,1.91866,1.91844,1.91856,9000000.0
2006-12-13 11:48:00,1.91879,1.91908,1.9187,1.91878,10000000.0
2006-12-13 11:49:00,1.91917,1.91939,1.91917,1.91939,7000000.0
2006-12-13 11:50:00,1.91941,1.91962,1.91925,1.9196,7000000.0
2006-12-13 11:51:00,1.91947,1.91965,1.91938,1.91947,8000000.0
2006-12-13 11:52:00,1.91938,1.91957,1.91932,1.91957,10000000.0
2006-12-13 11:53:00,1.91952,1.91952,1.91893,1.91893,10000000.0
2006-12-13 11:54:00,1.91875,1.91876,1.9186,1.91876,9000000.0
2006-12-13 11:55:00,1.91848,1.91872,1.91846,1.91872,8000000.0
2006-12-13 11:56:00,1.91894,1.91951,1.91894,1.91935,11000000.0
2006-12-13 11:57:00,1.91945,1.9196,1.91945,1.9195,8000000.0
2006-12-13 11:58:00,1.9196,1.91967,1.91952,1.91967,9000000.0
2006-12-13 11:59:00,1.91935,1.91955,1.91929,1.91955,7000000.0
2006-12-13 12:00:00,1.91962,1.91962,1.91936,1.9195,7000000.0
2006-12-13 12:01:00,1.91952,1.91952,1.91931,1.91938,10000000.0
2006-12-13 12:02:00,1.91941,1.91958,1.91918,1.91958,10000000.0
2006-12-13 12:03:00,1.91919,1.91926,1.91906,1.91926,7000000.0
2006-12-13 12:04:00,1.91911,1.91926,1.91904,1.91917,9000000.0
2006-12-13 12:05:00,1.91915,1.91926,1.91899,1.91926,11000000.0
2006-12-13 12:06:00,1.91936,1.91958,1.91926,1.91926,7000000.0
2006-12-13 12:07:00,1.91929,1.91966,1.91929,1.91966,7000000.0
2006-12-13 12:08:00,1.91968,1.91969,1.91951,1.91965,9000000.0
2006-12-13 12:09:00,1.91971,1.91971,1.91926,1.91931,8000000.0
2006-12-13 12:10:00,1.91932,1.91948,1.91932,1.91941,8000000.0
2006-12-13 12:11:00,1.9194,1.91952,1.91924,1.91924,7000000.0
2006-12-13 12:12:00,1.91918,1.91918,1.91902,1.91905,7000000.0
2006-12-13 12:13:00,1.91927,1.91935,1.9189,1.91897,10000000.0
2006-12-13 12:15:00,1.91871,1.91894,1.91869,1.91894,8000000.0
2006-12-13 12:16:00,1.91892,1.91933,1.91892,1.91897,8000000.0
2006-12-13 12:17:00,1.91898,1.91898,1.91863,1.91875,8000000.0
2006-12-13 12:18:00,1.91907,1.91907,1.91866,1.91866,11000000.0
2006-12-13 12:19:00,1.9185,1.91885,1.9185,1.91878,9000000.0
2006-12-13 12:20:00,1.91891,1.91911,1.91865,1.91911,10000000.0
2006-12-13 12:21:00,1.91916,1.91932,1.91715,1.91715,7000000.0
2006-12-13 12:22:00,1.91917,1.9193,1.91871,1.91871,8000000.0
2006-12-13 12:23:00,1.9184,1.91881,1.9184,1.91869,7000000.0
2006-12-13 12:24:00,1.91877,1.91877,1.91827,1.91827,7000000.0
2006-12-13 12:25:00,1.91835,1.9184,1.91824,1.91838,9000000.0
2006-12-13 12:26:00,1.91837,1.9185,1.91831,1.91848,8000000.0
2006-12-13 12:27:00,1.91855,1.91859,1.91838,1.91844,10000000.0
2006-12-13 12:28:00,1.91863,1.91885,1.91859,1.91885,9000000.0
2006-12-13 12:30:00,1.91877,1.91881,1.91863,1.91881,7000000.0
2006-12-13 12:31:00,1.91878,1.91886,1.91862,1.91886,11000000.0
2006-12-13 12:32:00,1.91885,1.91891,1.91879,1.91888,7000000.0
2006-12-13 12:33:00,1.91907,1.91907,1.9188,1.9188,7000000.0
2006-12-13 12:34:00,1.91881,1.91896,1.91881,1.91883,7000000.0
2006-12-13 12:35:00,1.91892,1.91893,1.91885,1.91887,8000000.0
2006-12-13 12:36:00,1.91895,1.91895,1.9188,1.91883,8000000.0
2006-12-13 12:37:00,1.91865,1.91883,1.91865,1.91883,9000000.0
2006-12-13 12:38:00,1.9189,1.91933,1.9189,1.91933,8000000.0
2006-12-13 12:39:00,1.91936,1.91937,1.91926,1.91926,9000000.0
2006-12-13 12:40:00,1.9192,1.91931,1.91913,1.91923,7000000.0
2006-12-13 12:41:00,1.9191,1.91918,1.91904,1.91904,8000000.0
2006-12-13 12:42:00,1.91897,1.91913,1.91897,1.91909,9000000.0
2006-12-13 12:43:00,1.91906,1.91927,1.91906,1.91906,9000000.0
2006-12-13 12:44:00,1.91923,1.91923,1.91906,1.91908,8000000.0
2006-12-13 12:45:00,1.91898,1.91898,1.91842,1.9187,10000000.0
2006-12-13 12:46:00,1.91859,1.91872,1.91852,1.91859,9000000.0
2006-12-13 12:48:00,1.91857,1.91878,1.91857,1.91878,11000000.0
2006-12-13 12:49:00,1.91866,1.91945,1.91866,1.91941,7000000.0
2006-12-13 12:50:00,1.91964,1.91964,1.91924,1.91941,7000000.0
2006-12-13 12:51:00,1.91945,1.91945,1.91923,1.91928,8000000.0
2006-12-13 12:52:00,1.91927,1.91942,1.91884,1.91942,11000000.0
2006-12-13 12:53:00,1.91941,1.91941,1.91899,1.91899,8000000.0
2006-12-13 12:54:00,1.91894,1.919,1.91884,1.91895,7000000.0
2006-12-13 12:55:00,1.91905,1.91916,1.91901,1.91916,8000000.0
2006-12-13 12:56:00,1.91918,1.91937,1.91913,1.91937,7000000.0
2006-12-13 12:57:00,1.9191,1.9191,1.91885,1.91885,7000000.0
2006-12-13 12:58:00,1.9188,1.91886,1.91867,1.91883,8000000.0
2006-12-13 12:59:00,1.91888,1.91901,1.91885,1.91901,7000000.0
2006-12-13 13:00:00,1.91904,1.91904,1.91863,1.91873,8000000.0
2006-12-13 13:01:00,1.91859,1.91881,1.91859,1.91878,8000000.0
2006-12-13 13:02:00,1.91875,1.91875,1.91863,1.91873,7000000.0
2006-12-13 13:03:00,1.91851,1.91859,1.91818,1.91825,8000000.0
2006-12-13 13:04:00,1.91863,1.91867,1.91815,1.91815,7000000.0
2006-12-13 13:05:00,1.91836,1.91862,1.91812,1.91862,8000000.0
2006-12-13 13:06:00,1.91835,1.91853,1.91814,1.91845,7000000.0
2006-12-13 13:07:00,1.91863,1.91863,1.91838,1.9186,7000000.0
2006-12-13 13:08:00,1.91878,1.91878,1.91826,1.9183,10000000.0
2006-12-13 13:09:00,1.91831,1.9184,1.91753,1.91753,7000000.0
2006-12-13 13:10:00,1.9175,1.91762,1.91737,1.91749,9000000.0
2006-12-13 13:11:00,1.91759,1.91759,1.91731,1.91754,8000000.0
2006-12-13 13:12:00,1.91738,1.91754,1.91696,1.91754,8000000.0
2006-12-13 13:13:00,1.91746,1.91746,1.91712,1.91712,9000000.0
2006-12-13 13:14:00,1.91702,1.9175,1.91702,1.9175,7000000.0
2006-12-13 13:15:00,1.91761,1.91761,1.91742,1.91758,8000000.0
2006-12-13 13:16:00,1.91779,1.91779,1.9176,1.91772,8000000.0
2006-12-13 13:17:00,1.91715,1.91719,1.91677,1.91719,9000000.0
2006-12-13 13:19:00,1.91723,1.91724,1.9171,1.91722,8000000.0
2006-12-13 13:20:00,1.91686,1.91686,1.9165,1.9165,8000000.0
2006-12-13 13:21:00,1.91667,1.91693,1.91667,1.9169,7000000.0
2006-12-13 13:22:00,1.91687,1.91714,1.91679,1.91714,11000000.0
2006-12-13 13:23:00,1.91743,1.91792,1.91743,1.91788,8000000.0
2006-12-13 13:24:00,1.91782,1.91782,1.91754,1.91754,7000000.0
2006-12-13 13:25:00,1.91735,1.9174,1.91691,1.91691,11000000.0
2006-12-13 13:26:00,1.91619,1.91619,1.91559,1.91559,10000000.0
2006-12-13 13:27:00,1.9155,1.9162,1.9155,1.91592,8000000.0
2006-12-13 13:28:00,1.91568,1.91569,1.91539,1.91544,21000000.0
2006-12-13 13:29:00,1.91555,1.91612,1.91555,1.91612,17000000.0
2006-12-13 13:30:00,1.91652,1.91652,1.91638,1.91638,7000000.0
2006-12-13 13:32:00,1.91626,1.91626,1.91605,1.91605,14000000.0
2006-12-13 13:33:00,1.91606,1.91626,1.91602,1.91602,14000000.0
2006-12-13 13:34:00,1.91565,1.91565,1.91538,1.91538,31000000.0
2006-12-13 13:35:00,1.916,1.91615,1.91595,1.91614,17000000.0
2006-12-13 13:36:00,1.9161,1.91614,1.91593,1.91612,24000000.0
2006-12-13 13:37:00,1.91605,1.91605,1.91554,1.91554,10000000.0
2006-12-13 13:39:00,1.91617,1.91617,1.91579,1.91579,15000000.0
2006-12-13 13:40:00,1.91609,1.91626,1.91606,1.91608,29000000.0
2006-12-13 13:41:00,1.91623,1.91662,1.91609,1.91615,13000000.0
2006-12-13 13:42:00,1.91617,1.91628,1.91598,1.91628,8000000.0
2006-12-13 13:43:00,1.91629,1.91646,1.916,1.916,10000000.0
2006-12-13 13:44:00,1.91613,1.91643,1.91594,1.91643,26000000.0
2006-12-13 13:45:00,1.9165,1.91657,1.91637,1.91639,22000000.0
2006-12-13 13:46:00,1.91641,1.91659,1.9164,1.9164,19000000.0
2006-12-13 13:47:00,1.91643,1.91643,1.91612,1.91612,17000000.0
2006-12-13 13:48:00,1.91626,1.91634,1.9161,1.91634,22000000.0
2006-12-13 13:49:00,1.91639,1.91645,1.91639,1.91643,24000000.0
2006-12-13 13:50:00,1.91646,1.91653,1.91638,1.91653,15000000.0
2006-12-13 13:51:00,1.916,1.916,1.91579,1.91599,22000000.0
2006-12-13 13:52:00,1.91598,1.91624,1.91561,1.91624,32000000.0
2006-12-13 13:53:00,1.9163,1.91632,1.91607,1.91625,28000000.0
2006-12-13 13:54:00,1.91608,1.91608,1.91577,1.91579,31000000.0
2006-12-13 13:55:00,1.91594,1.91613,1.9158,1.91613,20000000.0
2006-12-13 13:56:00,1.91633,1.91647,1.91628,1.91647,24000000.0
2006-12-13 13:57:00,1.91651,1.91656,1.91641,1.91652,34000000.0
2006-12-13 13:58:00,1.91652,1.91656,1.91646,1.91656,16000000.0
2006-12-13 13:59:00,1.91656,1.91681,1.91656,1.91681,30000000.0
2006-12-13 14:00:00,1.91679,1.91693,1.91654,1.91654,39000000.0
2006-12-13 14:01:00,1.91667,1.91679,1.91667,1.91677,30000000.0
2006-12-13 14:02:00,1.91684,1.91688,1.9168,1.9168,19000000.0
2006-12-13 14:03:00,1.91668,1.91671,1.91662,1.91671,23000000.0
2006-12-13 14:04:00,1.91668,1.91678,1.91651,1.91678,33000000.0
2006-12-13 14:05:00,1.9167,1.91671,1.91654,1.91654,28000000.0
2006-12-13 14:06:00,1.91661,1.91661,1.9164,1.91648,31000000.0
2006-12-13 14:07:00,1.91652,1.91659,1.9164,1.91648,31000000.0
2006-12-13 14:08:00,1.91651,1.91658,1.91643,1.91654,27000000.0
2006-12-13 14:09:00,1.91641,1.91645,1.91626,1.91629,27000000.0
2006-12-13 14:10:00,1.91613,1.91624,1.91601,1.91601,24000000.0
2006-12-13 14:11:00,1.91605,1.91614,1.91593,1.91614,21000000.0
2006-12-13 14:12:00,1.91609,1.91636,1.91608,1.9161,22000000.0
2006-12-13 14:13:00,1.91617,1.91629,1.91606,1.91613,13000000.0
2006-12-13 14:14:00,1.91619,1.91626,1.91607,1.91614,21000000.0
2006-12-13 14:15:00,1.91614,1.91642,1.91591,1.91605,25000000.0
2006-12-13 14:16:00,1.91572,1.91585,1.91538,1.91555,26000000.0
2006-12-13 14:17:00,1.91575,1.9159,1.9156,1.9156,32000000.0
2006-12-13 14:18:00,1.91564,1.91582,1.91564,1.91574,27000000.0
2006-12-13 14:19:00,1.91562,1.91562,1.91526,1.91529,35000000.0
2006-12-13 14:20:00,1.91521,1.91529,1.91492,1.91525,32000000.0
2006-12-13 14:21:00,1.91527,1.91534,1.91513,1.91523,39000000.0
2006-12-13 14:22:00,1.91505,1.91505,1.91485,1.91493,22000000.0
2006-12-13 14:23:00,1.91504,1.91526,1.91503,1.91516,40000000.0
2006-12-13 14:24:00,1.91555,1.91555,1.91526,1.91533,10000000.0
2006-12-13 14:25:00,1.91562,1.91585,1.91559,1.91582,35000000.0
2006-12-13 14:26:00,1.91563,1.91566,1.91553,1.91563,18000000.0
2006-12-13 14:27:00,1.91592,1.91608,1.9158,1.9158,28000000.0
2006-12-13 14:28:00,1.91587,1.91594,1.91554,1.91594,21000000.0
2006-12-13 14:29:00,1.91588,1.91588,1.91559,1.91559,16000000.0
2006-12-13 14:32:00,1.91533,1.9156,1.91531,1.91559,32000000.0
2006-12-13 14:33:00,1.91558,1.91564,1.91557,1.91563,20000000.0
2006-12-13 14:34:00,1.91545,1.9159,1.91545,1.9159,25000000.0
2006-12-13 14:35:00,1.91611,1.91621,1.91611,1.91621,23000000.0
2006-12-13 14:36:00,1.9161,1.91618,1.91597,1.91597,11000000.0
2006-12-13 14:37:00,1.91601,1.91609,1.9158,1.9158,41000000.0
2006-12-13 14:38:00,1.91597,1.91597,1.91561,1.91561,54000000.0
2006-12-13 14:39:00,1.91556,1.9162,1.91556,1.9162,36000000.0
2006-12-13 14:40:00,1.91626,1.91628,1.91614,1.91616,36000000.0
2006-12-13 14:41:00,1.9164,1.91644,1.91627,1.91628,41000000.0
2006-12-13 14:42:00,1.91646,1.91677,1.91646,1.9165,19000000.0
2006-12-13 14:43:00,1.91669,1.91669,1.91648,1.91667,20000000.0
2006-12-13 14:44:00,1.91674,1.91674,1.91641,1.91644,25000000.0
2006-12-13 14:45:00,1.91648,1.91678,1.91648,1.91678,33000000.0
2006-12-13 14:46:00,1.9168,1.91695,1.9168,1.91695,11000000.0
2006-12-13 14:47:00,1.91684,1.91684,1.91662,1.91662,7000000.0
2006-12-13 14:48:00,1.91643,1.91654,1.91631,1.91631,21000000.0
2006-12-13 14:49:00,1.91623,1.91721,1.91623,1.91704,32000000.0
2006-12-13 14:50:00,1.91713,1.91727,1.91712,1.9172,33000000.0
2006-12-13 14:51:00,1.91668,1.91676,1.91657,1.91657,37000000.0
2006-12-13 14:52:00,1.91655,1.917,1.91655,1.917,17000000.0
2006-12-13 14:53:00,1.91701,1.91711,1.91699,1.91711,22000000.0
2006-12-13 14:54:00,1.91693,1.91707,1.91682,1.91682,17000000.0
2006-12-13 14:55:00,1.91685,1.91719,1.91685,1.91719,7000000.0
2006-12-13 14:56:00,1.91713,1.91713,1.91686,1.91686,21000000.0
2006-12-13 14:57:00,1.91677,1.91696,1.91676,1.91676,12000000.0
2006-12-13 14:58:00,1.91645,1.91683,1.91627,1.91666,31000000.0
2006-12-13 14:59:00,1.91675,1.91675,1.91652,1.91652,20000000.0
2006-12-13 15:00:00,1.9165,1.91654,1.91646,1.91654,32000000.0
2006-12-13 15:01:00,1.91682,1.91682,1.91662,1.9167,14000000.0
2006-12-13 15:02:00,1.91679,1.91722,1.91675,1.91697,26000000.0
2006-12-13 15:03:00,1.91688,1.91688,1.91631,1.91631,30000000.0
2006-12-13 15:04:00,1.91641,1.91651,1.91609,1.91634,29000000.0
2006-12-13 15:05:00,1.91655,1.91674,1.91655,1.91667,28000000.0
2006-12-13 15:06:00,1.9164,1.91659,1.91621,1.91659,16000000.0
2006-12-13 15:07:00,1.91655,1.91655,1.91584,1.91584,26000000.0
2006-12-13 15:08:00,1.91616,1.91624,1.91596,1.91624,25000000.0
2006-12-13 15:09:00,1.91659,1.91664,1.91638,1.91651,34000000.0
2006-12-13 15:10:00,1.91641,1.9165,1.91615,1.91638,36000000.0
2006-12-13 15:11:00,1.91632,1.91632,1.91605,1.91605,27000000.0
2006-12-13 15:12:00,1.9155,1.91588,1.9155,1.91573,26000000.0
2006-12-13 15:13:00,1.91569,1.9157,1.91562,1.91567,41000000.0
2006-12-13 15:14:00,1.91574,1.91587,1.91574,1.91587,30000000.0
2006-12-13 15:15:00,1.9157,1.91588,1.9157,1.91588,21000000.0
2006-12-13 15:16:00,1.91581,1.91593,1.91575,1.91593,9000000.0
2006-12-13 15:17:00,1.91595,1.916,1.91574,1.91588,26000000.0
2006-12-13 15:18:00,1.91567,1.91599,1.91567,1.91581,10000000.0
2006-12-13 15:19:00,1.91584,1.9159,1.91584,1.9159,16000000.0
2006-12-13 15:20:00,1.9157,1.91581,1.91568,1.91581,20000000.0
2006-12-13 15:21:00,1.9158,1.91594,1.9158,1.91594,12000000.0
2006-12-13 15:22:00,1.91604,1.91607,1.91597,1.91605,22000000.0
2006-12-13 15:23:00,1.91596,1.91596,1.91574,1.91574,36000000.0
2006-12-13 15:24:00,1.91566,1.91584,1.91545,1.91582,8000000.0
2006-12-13 15:25:00,1.91572,1.91572,1.91558,1.91558,14000000.0
2006-12-13 15:26:00,1.91554,1.91558,1.91546,1.91549,40000000.0
2006-12-13 15:27:00,1.91552,1.91558,1.91537,1.91556,32000000.0
2006-12-13 15:28:00,1.91549,1.91549,1.91464,1.91464,55000000.0
2006-12-13 15:29:00,1.9144,1.9144,1.91208,1.91375,47000000.0
2006-12-13 15:30:00,1.91011,1.91247,1.91,1.91247,71000000.0
2006-12-13 15:31:00,1.91255,1.913,1.91243,1.91293,58000000.0
2006-12-13 15:32:00,1.91305,1.91461,1.91305,1.91461,25000000.0
2006-12-13 15:33:00,1.91463,1.91463,1.91345,1.91345,32000000.0
2006-12-13 15:34:00,1.91313,1.91313,1.91279,1.91279,22000000.0
2006-12-13 15:35:00,1.91263,1.91263,1.91185,1.91238,30000000.0
2006-12-13 15:36:00,1.91175,1.91189,1.91127,1.91189,23000000.0
2006-12-13 15:37:00,1.91193,1.91193,1.91166,1.91171,24000000.0
2006-12-13 15:38:00,1.91152,1.91198,1.91152,1.91198,61000000.0
2006-12-13 15:39:00,1.91202,1.91223,1.91158,1.91158,40000000.0
2006-12-13 15:40:00,1.91163,1.91225,1.91163,1.91225,37000000.0
2006-12-13 15:41:00,1.91227,1.91277,1.91227,1.91275,43000000.0
2006-12-13 15:42:00,1.91274,1.91296,1.91267,1.91296,41000000.0
2006-12-13 15:43:00,1.91305,1.91399,1.91305,1.91399,30000000.0
2006-12-13 15:44:00,1.91408,1.91408,1.91322,1.91322,29000000.0
2006-12-13 15:45:00,1.91297,1.91301,1.9128,1.9129,36000000.0
2006-12-13 15:46:00,1.91309,1.91309,1.913,1.91302,24000000.0
2006-12-13 15:47:00,1.91306,1.91306,1.91267,1.91267,31000000.0
2006-12-13 15:48:00,1.9129,1.91312,1.9129,1.91312,33000000.0
2006-12-13 15:49:00,1.91318,1.91334,1.91302,1.9131,25000000.0
2006-12-13 15:50:00,1.91311,1.91322,1.91311,1.91322,11000000.0
2006-12-13 15:51:00,1.91303,1.91326,1.91295,1.91298,37000000.0
2006-12-13 15:52:00,1.91329,1.91338,1.91306,1.91306,23000000.0
2006-12-13 15:53:00,1.91295,1.91358,1.91295,1.91358,15000000.0
2006-12-13 15:54:00,1.91335,1.91351,1.91301,1.91301,26000000.0
2006-12-13 15:55:00,1.91316,1.91367,1.91316,1.91357,33000000.0
2006-12-13 15:56:00,1.91332,1.91342,1.91332,1.91342,6000000.0
2006-12-13 15:57:00,1.91351,1.91392,1.91351,1.91392,34000000.0
2006-12-13 15:58:00,1.91389,1.91389,1.9132,1.9132,24000000.0
2006-12-13 15:59:00,1.91308,1.91395,1.91308,1.91395,23000000.0
2006-12-13 16:00:00,1.9141,1.91413,1.91396,1.91396,51000000.0
2006-12-13 16:01:00,1.9138,1.91394,1.91352,1.91394,31000000.0
2006-12-13 16:02:00,1.91457,1.91457,1.91408,1.91429,29000000.0
2006-12-13 16:03:00,1.91423,1.91423,1.91383,1.91404,51000000.0
2006-12-13 16:04:00,1.91403,1.91405,1.9138,1.91405,38000000.0
2006-12-13 16:05:00,1.91386,1.91434,1.91386,1.91434,37000000.0
2006-12-13 16:06:00,1.91417,1.91417,1.91377,1.91377,33000000.0
2006-12-13 16:07:00,1.91375,1.91391,1.91366,1.91366,37000000.0
2006-12-13 16:08:00,1.91351,1.91432,1.91338,1.91432,37000000.0
2006-12-13 16:09:00,1.91421,1.91436,1.91421,1.91436,44000000.0
2006-12-13 16:10:00,1.91483,1.91494,1.91471,1.91481,41000000.0
2006-12-13 16:11:00,1.91483,1.91485,1.91455,1.91455,27000000.0
2006-12-13 16:12:00,1.91451,1.91451,1.9144,1.91447,22000000.0
2006-12-13 16:13:00,1.91454,1.91474,1.91453,1.91462,38000000.0
2006-12-13 16:14:00,1.91439,1.91444,1.91424,1.91444,41000000.0
2006-12-13 16:15:00,1.91482,1.91483,1.91471,1.91483,42000000.0
2006-12-13 16:16:00,1.91447,1.91496,1.91447,1.91486,45000000.0
2006-12-13 16:17:00,1.91504,1.91514,1.91494,1.91497,22000000.0
2006-12-13 16:18:00,1.9151,1.91539,1.9151,1.91539,49000000.0
2006-12-13 16:19:00,1.91533,1.91533,1.91478,1.91478,27000000.0
2006-12-13 16:20:00,1.91488,1.91488,1.91452,1.91453,52000000.0
2006-12-13 16:21:00,1.91447,1.91452,1.91432,1.91447,37000000.0
2006-12-13 16:22:00,1.91456,1.91506,1.91456,1.91506,50000000.0
2006-12-13 16:23:00,1.91506,1.91511,1.91481,1.91511,48000000.0
2006-12-13 16:24:00,1.91512,1.91518,1.91494,1.91518,44000000.0
2006-12-13 16:25:00,1.91522,1.91522,1.91457,1.91457,28000000.0
2006-12-13 16:26:00,1.91434,1.9147,1.91434,1.9147,41000000.0
2006-12-13 16:27:00,1.91481,1.91494,1.91452,1.91466,46000000.0
2006-12-13 16:28:00,1.91484,1.91509,1.91484,1.91509,34000000.0
2006-12-13 16:29:00,1.91492,1.91492,1.91435,1.91436,24000000.0
2006-12-13 16:30:00,1.91446,1.91482,1.91432,1.91482,43000000.0
2006-12-13 16:31:00,1.91483,1.91483,1.91407,1.91411,36000000.0
2006-12-13 16:32:00,1.91432,1.9146,1.91424,1.9144,34000000.0
2006-12-13 16:33:00,1.9143,1.91465,1.9143,1.91462,41000000.0
2006-12-13 16:34:00,1.91464,1.91464,1.91417,1.91417,29000000.0
2006-12-13 16:35:00,1.91448,1.91463,1.91428,1.9146,53000000.0
2006-12-13 16:36:00,1.91429,1.91429,1.91366,1.91387,43000000.0
2006-12-13 16:37:00,1.91403,1.91447,1.91396,1.91447,56000000.0
2006-12-13 16:38:00,1.91489,1.91489,1.91441,1.91461,34000000.0
2006-12-13 16:39:00,1.91503,1.91513,1.91471,1.91513,43000000.0
2006-12-13 16:40:00,1.91536,1.91541,1.91514,1.9153,63000000.0
2006-12-13 16:41:00,1.9152,1.91532,1.91492,1.9152,44000000.0
2006-12-13 16:42:00,1.91497,1.915,1.91481,1.915,57000000.0
2006-12-13 16:43:00,1.9148,1.91493,1.91469,1.91484,20000000.0
2006-12-13 16:44:00,1.915,1.91521,1.91466,1.91466,34000000.0
2006-12-13 16:45:00,1.91458,1.91482,1.91448,1.91448,41000000.0
2006-12-13 16:46:00,1.9141,1.9148,1.9141,1.9148,59000000.0
2006-12-13 16:47:00,1.91456,1.91456,1.9142,1.9142,55000000.0
2006-12-13 16:48:00,1.91404,1.91427,1.91395,1.91395,46000000.0
2006-12-13 16:49:00,1.91416,1.91422,1.91377,1.91422,35000000.0
2006-12-13 16:50:00,1.91445,1.91456,1.9143,1.91432,45000000.0
2006-12-13 16:51:00,1.91424,1.9145,1.91424,1.9143,30000000.0
2006-12-13 16:52:00,1.91437,1.91456,1.91429,1.91456,30000000.0
2006-12-13 16:53:00,1.91471,1.91471,1.91443,1.91443,19000000.0
2006-12-13 16:54:00,1.91409,1.91409,1.91388,1.91388,18000000.0
2006-12-13 16:55:00,1.91427,1.91442,1.91396,1.91406,40000000.0
2006-12-13 16:56:00,1.914,1.914,1.91352,1.91352,37000000.0
2006-12-13 16:57:00,1.91355,1.91378,1.91355,1.91367,17000000.0
2006-12-13 16:58:00,1.91368,1.91407,1.91365,1.91365,45000000.0
2006-12-13 16:59:00,1.91349,1.91351,1.91336,1.91337,39000000.0
2006-12-13 17:00:00,1.91326,1.9135,1.91326,1.91349,47000000.0
2006-12-13 17:01:00,1.91362,1.91408,1.91344,1.91403,26000000.0
2006-12-13 17:02:00,1.91401,1.91416,1.91377,1.9141,33000000.0
2006-12-13 17:03:00,1.91464,1.91464,1.91416,1.91432,33000000.0
2006-12-13 17:04:00,1.91386,1.91386,1.91336,1.91351,37000000.0
2006-12-13 17:05:00,1.91432,1.91448,1.91417,1.91438,35000000.0
2006-12-13 17:06:00,1.91433,1.91442,1.91427,1.9144,46000000.0
2006-12-13 17:07:00,1.91437,1.91459,1.9138,1.9138,33000000.0
2006-12-13 17:08:00,1.91365,1.91365,1.91281,1.91281,45000000.0
2006-12-13 17:09:00,1.91302,1.91325,1.91259,1.91269,47000000.0
2006-12-13 17:10:00,1.91248,1.91271,1.91248,1.91271,6000000.0
2006-12-13 17:11:00,1.9129,1.91329,1.9129,1.9129,44000000.0
2006-12-13 17:12:00,1.91309,1.91309,1.91278,1.91278,23000000.0
2006-12-13 17:13:00,1.91292,1.91311,1.91287,1.91297,35000000.0
2006-12-13 17:14:00,1.91297,1.91304,1.91281,1.91287,27000000.0
2006-12-13 17:15:00,1.91281,1.91293,1.91274,1.91293,26000000.0
2006-12-13 17:16:00,1.9129,1.91302,1.91287,1.91302,27000000.0
2006-12-13 17:17:00,1.91301,1.91301,1.91266,1.91266,38000000.0
2006-12-13 17:18:00,1.91273,1.91329,1.91273,1.91308,29000000.0
2006-12-13 17:19:00,1.91297,1.91299,1.91272,1.91272,19000000.0
2006-12-13 17:20:00,1.91259,1.91279,1.91217,1.91279,29000000.0
2006-12-13 17:21:00,1.91282,1.91287,1.91252,1.91287,26000000.0
2006-12-13 17:22:00,1.91302,1.91328,1.91302,1.9132,30000000.0
2006-12-13 17:23:00,1.9135,1.91377,1.9135,1.91374,32000000.0
2006-12-13 17:24:00,1.91409,1.9145,1.91406,1.9143,23000000.0
2006-12-13 17:25:00,1.9143,1.91454,1.91392,1.91454,20000000.0
2006-12-13 17:26:00,1.91423,1.91433,1.91416,1.91433,18000000.0
2006-12-13 17:27:00,1.91445,1.91463,1.91426,1.91435,44000000.0
2006-12-13 17:28:00,1.91435,1.91435,1.91409,1.91422,39000000.0
2006-12-13 17:29:00,1.91421,1.91425,1.91408,1.9141,36000000.0
2006-12-13 17:30:00,1.91397,1.9142,1.91394,1.91398,61000000.0
2006-12-13 17:31:00,1.91342,1.91363,1.91335,1.91363,62000000.0
2006-12-13 17:32:00,1.91372,1.91488,1.91372,1.91488,54000000.0
2006-12-13 17:33:00,1.91529,1.91544,1.91488,1.91544,64000000.0
2006-12-13 17:34:00,1.9151,1.91527,1.91485,1.91527,60000000.0
2006-12-13 17:35:00,1.9151,1.91512,1.91494,1.91497,43000000.0
2006-12-13 17:36:00,1.91502,1.91512,1.91485,1.91506,58000000.0
2006-12-13 17:37:00,1.91509,1.91509,1.915,1.91502,47000000.0
2006-12-13 17:38:00,1.91492,1.91503,1.91487,1.91499,44000000.0
2006-12-13 17:39:00,1.91506,1.91512,1.91498,1.91498,41000000.0
2006-12-13 17:40:00,1.91493,1.91501,1.91486,1.91501,59000000.0
2006-12-13 17:41:00,1.91503,1.91514,1.91501,1.91514,50000000.0
2006-12-13 17:42:00,1.91509,1.91509,1.91486,1.91486,37000000.0
2006-12-13 17:43:00,1.91482,1.91507,1.91479,1.91507,33000000.0
2006-12-13 17:44:00,1.91505,1.9151,1.9148,1.91503,46000000.0
2006-12-13 17:45:00,1.91497,1.91498,1.91485,1.91485,49000000.0
2006-12-13 17:46:00,1.91495,1.91526,1.91495,1.91522,56000000.0
2006-12-13 17:47:00,1.91519,1.91526,1.91511,1.91518,65000000.0
2006-12-13 17:48:00,1.91518,1.91523,1.91509,1.91513,61000000.0
2006-12-13 17:49:00,1.91492,1.91513,1.9146,1.91461,72000000.0
2006-12-13 17:50:00,1.91445,1.91486,1.91443,1.91486,53000000.0
2006-12-13 17:51:00,1.91499,1.91508,1.91484,1.91508,54000000.0
2006-12-13 17:52:00,1.91508,1.91508,1.91406,1.9142,51000000.0
2006-12-13 17:53:00,1.91456,1.9149,1.91456,1.91488,42000000.0
2006-12-13 17:54:00,1.91455,1.91455,1.91402,1.91428,32000000.0
2006-12-13 17:55:00,1.91465,1.91506,1.91465,1.91494,32000000.0
2006-12-13 17:56:00,1.91462,1.91462,1.91442,1.91442,47000000.0
2006-12-13 17:57:00,1.91441,1.91441,1.91419,1.91419,34000000.0
2006-12-13 17:58:00,1.9143,1.91437,1.91408,1.9142,44000000.0
2006-12-13 17:59:00,1.91422,1.91441,1.91395,1.91395,39000000.0
2006-12-13 18:00:00,1.91397,1.91406,1.91377,1.91377,32000000.0
2006-12-13 18:01:00,1.91381,1.91405,1.91381,1.91405,52000000.0
2006-12-13 18:02:00,1.91414,1.91426,1.91414,1.91426,30000000.0
2006-12-13 18:03:00,1.9141,1.91452,1.9141,1.91452,38000000.0
2006-12-13 18:04:00,1.91461,1.91478,1.91455,1.91472,38000000.0
2006-12-13 18:05:00,1.91488,1.91488,1.91448,1.91461,36000000.0
2006-12-13 18:06:00,1.91469,1.91479,1.91449,1.91468,32000000.0
2006-12-13 18:07:00,1.91474,1.91519,1.91465,1.91505,38000000.0
2006-12-13 18:08:00,1.91562,1.91569,1.91532,1.91564,56000000.0
2006-12-13 18:09:00,1.9156,1.91562,1.91546,1.91546,34000000.0
2006-12-13 18:10:00,1.91585,1.91633,1.91585,1.91626,26000000.0
2006-12-13 18:11:00,1.91615,1.91644,1.91615,1.91644,34000000.0
2006-12-13 18:12:00,1.91634,1.9166,1.9163,1.9166,24000000.0
2006-12-13 18:13:00,1.91641,1.91641,1.91614,1.91614,30000000.0
2006-12-13 18:14:00,1.91629,1.9172,1.91627,1.9172,22000000.0
2006-12-13 18:15:00,1.91716,1.91716,1.91654,1.91661,21000000.0
2006-12-13 18:16:00,1.91681,1.91713,1.9167,1.9171,66000000.0
2006-12-13 18:17:00,1.91675,1.91701,1.9167,1.91684,60000000.0
2006-12-13 18:18:00,1.91703,1.91706,1.91673,1.91673,33000000.0
2006-12-13 18:19:00,1.91683,1.91732,1.91682,1.91712,46000000.0
2006-12-13 18:20:00,1.91723,1.91723,1.9169,1.9169,61000000.0
2006-12-13 18:21:00,1.91678,1.91686,1.91657,1.91657,37000000.0
2006-12-13 18:22:00,1.91633,1.91659,1.91631,1.91659,49000000.0
2006-12-13 18:23:00,1.91659,1.91663,1.9162,1.91636,34000000.0
2006-12-13 18:24:00,1.91649,1.91676,1.91649,1.91661,47000000.0
2006-12-13 18:25:00,1.91651,1.91668,1.91642,1.91643,31000000.0
2006-12-13 18:26:00,1.91649,1.91679,1.91648,1.91667,43000000.0
2006-12-13 18:27:00,1.91654,1.91692,1.91654,1.91692,35000000.0
2006-12-13 18:28:00,1.91687,1.91687,1.91672,1.91672,18000000.0
2006-12-13 18:29:00,1.91636,1.9165,1.91623,1.91623,24000000.0
2006-12-13 18:30:00,1.91556,1.91556,1.91501,1.91501,32000000.0
2006-12-13 18:31:00,1.91534,1.91567,1.91534,1.91552,46000000.0
2006-12-13 18:32:00,1.91529,1.91555,1.91529,1.91537,55000000.0
2006-12-13 18:33:00,1.91531,1.91533,1.9151,1.9151,29000000.0
2006-12-13 18:34:00,1.915,1.91523,1.915,1.91523,32000000.0
2006-12-13 18:35:00,1.91481,1.91483,1.91429,1.91432,47000000.0
2006-12-13 18:36:00,1.91421,1.91429,1.91386,1.91421,65000000.0
2006-12-13 18:37:00,1.91411,1.91444,1.91411,1.91438,63000000.0
2006-12-13 18:38:00,1.91433,1.91433,1.91395,1.91395,61000000.0
2006-12-13 18:39:00,1.91399,1.91399,1.91339,1.91339,37000000.0
2006-12-13 18:40:00,1.91321,1.91349,1.91312,1.91349,52000000.0
2006-12-13 18:41:00,1.91324,1.91373,1.91324,1.91373,68000000.0
2006-12-13 18:42:00,1.91374,1.91374,1.91353,1.91358,40000000.0
2006-12-13 18:43:00,1.9136,1.91364,1.91353,1.91353,39000000.0
2006-12-13 18:44:00,1.9135,1.91366,1.9135,1.91366,33000000.0
2006-12-13 18:45:00,1.91363,1.91368,1.91353,1.91368,57000000.0
2006-12-13 18:46:00,1.91346,1.91406,1.91346,1.91406,61000000.0
2006-12-13 18:47:00,1.9144,1.9145,1.91427,1.91427,41000000.0
2006-12-13 18:48:00,1.91485,1.91492,1.91484,1.9149,26000000.0
2006-12-13 18:49:00,1.91426,1.91471,1.91426,1.91466,31000000.0
2006-12-13 18:50:00,1.91474,1.91474,1.91422,1.91422,37000000.0
2006-12-13 18:51:00,1.91424,1.91441,1.91424,1.91429,17000000.0
2006-12-13 18:52:00,1.91436,1.91443,1.91429,1.9144,33000000.0
2006-12-13 18:53:00,1.91442,1.91465,1.91423,1.91456,31000000.0
2006-12-13 18:54:00,1.91418,1.91418,1.91345,1.91345,11000000.0
2006-12-13 18:55:00,1.91356,1.91375,1.9135,1.91375,22000000.0
2006-12-13 18:56:00,1.91368,1.91384,1.91351,1.91384,16000000.0
2006-12-13 18:57:00,1.91366,1.91392,1.91366,1.91392,15000000.0
2006-12-13 18:58:00,1.91363,1.91363,1.91341,1.91347,19000000.0
2006-12-13 18:59:00,1.91318,1.91328,1.91318,1.91318,26000000.0
2006-12-13 19:00:00,1.91316,1.91348,1.91315,1.91348,12000000.0
2006-12-13 19:01:00,1.91318,1.91343,1.91318,1.91325,18000000.0
2006-12-13 19:02:00,1.91309,1.91347,1.91309,1.91334,23000000.0
2006-12-13 19:03:00,1.91336,1.91336,1.91312,1.91326,21000000.0
2006-12-13 19:04:00,1.91309,1.9135,1.91309,1.91333,55000000.0
2006-12-13 19:05:00,1.91309,1.9131,1.91294,1.91294,42000000.0
2006-12-13 19:06:00,1.91312,1.91364,1.91292,1.91364,63000000.0
2006-12-13 19:07:00,1.9138,1.91381,1.91337,1.91337,39000000.0
2006-12-13 19:08:00,1.91327,1.91327,1.91276,1.91276,32000000.0
2006-12-13 19:09:00,1.91309,1.91373,1.91292,1.91292,56000000.0
2006-12-13 19:10:00,1.91293,1.91324,1.91293,1.9131,27000000.0
2006-12-13 19:11:00,1.91307,1.91355,1.91307,1.91342,36000000.0
2006-12-13 19:12:00,1.91343,1.91343,1.91332,1.91335,25000000.0
2006-12-13 19:13:00,1.91325,1.91332,1.91316,1.91332,23000000.0
2006-12-13 19:14:00,1.91327,1.91327,1.91303,1.91303,37000000.0
2006-12-13 19:15:00,1.91316,1.91323,1.91306,1.91314,17000000.0
2006-12-13 19:16:00,1.91297,1.91297,1.91241,1.91294,23000000.0
2006-12-13 19:17:00,1.9128,1.91309,1.9128,1.91301,17000000.0
2006-12-13 19:18:00,1.91297,1.91297,1.91247,1.91247,30000000.0
2006-12-13 19:19:00,1.91237,1.91269,1.91221,1.91269,36000000.0
2006-12-13 19:21:00,1.91264,1.91264,1.91244,1.91246,21000000.0
2006-12-13 19:22:00,1.91273,1.91282,1.91254,1.91278,25000000.0
2006-12-13 19:23:00,1.91291,1.91293,1.91285,1.91288,12000000.0
2006-12-13 19:24:00,1.91261,1.91261,1.91229,1.91236,39000000.0
2006-12-13 19:25:00,1.91247,1.91276,1.91242,1.91248,49000000.0
2006-12-13 19:26:00,1.91287,1.91291,1.91282,1.91282,48000000.0
2006-12-13 19:27:00,1.9128,1.91291,1.91271,1.91291,51000000.0
2006-12-13 19:28:00,1.91301,1.91308,1.91294,1.91294,40000000.0
2006-12-13 19:29:00,1.91312,1.91312,1.91277,1.91296,28000000.0
2006-12-13 19:30:00,1.91313,1.91339,1.91301,1.91308,32000000.0
2006-12-13 19:31:00,1.91308,1.91351,1.91304,1.91351,28000000.0
2006-12-13 19:32:00,1.91358,1.91385,1.91355,1.91355,31000000.0
2006-12-13 19:33:00,1.91353,1.91377,1.91353,1.91377,14000000.0
2006-12-13 19:34:00,1.91374,1.91374,1.91341,1.91354,49000000.0
2006-12-13 19:35:00,1.91332,1.91332,1.91299,1.91322,28000000.0
2006-12-13 19:36:00,1.91313,1.91324,1.91273,1.91273,16000000.0
2006-12-13 19:37:00,1.91265,1.91269,1.9125,1.91269,26000000.0
2006-12-13 19:38:00,1.91262,1.9127,1.91247,1.91255,8000000.0
2006-12-13 19:39:00,1.91262,1.91283,1.91257,1.91275,13000000.0
2006-12-13 19:40:00,1.91252,1.91287,1.91252,1.91273,16000000.0
2006-12-13 19:41:00,1.91287,1.91296,1.91279,1.91283,17000000.0
2006-12-13 19:43:00,1.91292,1.91292,1.91277,1.91278,21000000.0
2006-12-13 19:44:00,1.91277,1.91286,1.91274,1.91276,21000000.0
2006-12-13 19:45:00,1.91279,1.91299,1.91267,1.9128,33000000.0
2006-12-13 19:46:00,1.91268,1.91277,1.91239,1.91245,18000000.0
2006-12-13 19:47:00,1.91236,1.91238,1.91211,1.91211,22000000.0
2006-12-13 19:48:00,1.91211,1.91221,1.91196,1.91209,18000000.0
2006-12-13 19:49:00,1.91235,1.91252,1.91221,1.9125,27000000.0
2006-12-13 19:50:00,1.91265,1.9129,1.91259,1.91281,23000000.0
2006-12-13 19:51:00,1.91284,1.91284,1.91088,1.91258,7000000.0
2006-12-13 19:52:00,1.9125,1.9125,1.9124,1.91243,15000000.0
2006-12-13 19:53:00,1.91199,1.91199,1.9115,1.9115,21000000.0
2006-12-13 19:54:00,1.91124,1.91142,1.91106,1.91142,9000000.0
2006-12-13 19:55:00,1.91156,1.91172,1.91145,1.91154,30000000.0
2006-12-13 19:56:00,1.91156,1.91181,1.91156,1.91181,20000000.0
2006-12-13 19:57:00,1.91157,1.91157,1.91148,1.91157,12000000.0
2006-12-13 19:58:00,1.91162,1.91167,1.91151,1.91167,13000000.0
2006-12-13 19:59:00,1.91191,1.91201,1.91184,1.91186,31000000.0
2006-12-13 20:00:00,1.91215,1.91249,1.91202,1.91202,23000000.0
2006-12-13 20:01:00,1.91202,1.91214,1.91172,1.91172,13000000.0
2006-12-13 20:02:00,1.91179,1.91199,1.91141,1.91141,20000000.0
2006-12-13 20:03:00,1.91141,1.91161,1.91141,1.91146,18000000.0
2006-12-13 20:04:00,1.91116,1.91122,1.91072,1.91072,27000000.0
2006-12-13 20:05:00,1.91052,1.912,1.91052,1.912,23000000.0
2006-12-13 20:06:00,1.91207,1.91207,1.91164,1.91169,13000000.0
2006-12-13 20:07:00,1.91176,1.91181,1.91098,1.91098,29000000.0
2006-12-13 20:08:00,1.91065,1.91088,1.91063,1.91073,15000000.0
2006-12-13 20:09:00,1.91085,1.911,1.91083,1.91099,17000000.0
2006-12-13 20:10:00,1.9111,1.91136,1.9109,1.91136,8000000.0
2006-12-13 20:11:00,1.91149,1.91253,1.91149,1.91253,10000000.0
2006-12-13 20:12:00,1.91232,1.91248,1.91226,1.91248,15000000.0
2006-12-13 20:13:00,1.91247,1.91249,1.91217,1.91219,17000000.0
2006-12-13 20:14:00,1.91208,1.91227,1.91207,1.91225,15000000.0
2006-12-13 20:15:00,1.91227,1.91233,1.91219,1.91219,10000000.0
2006-12-13 20:16:00,1.91206,1.91206,1.91168,1.91182,22000000.0
2006-12-13 20:17:00,1.91211,1.91223,1.91166,1.91209,7000000.0
2006-12-13 20:18:00,1.91216,1.91217,1.91178,1.91184,24000000.0
2006-12-13 20:19:00,1.91189,1.91189,1.91166,1.91166,9000000.0
2006-12-13 20:20:00,1.91153,1.91179,1.91151,1.91179,14000000.0
2006-12-13 20:21:00,1.91206,1.91216,1.91206,1.91208,7000000.0
2006-12-13 20:22:00,1.91213,1.91213,1.912,1.91209,12000000.0
2006-12-13 20:23:00,1.91208,1.91218,1.91208,1.91218,8000000.0
2006-12-13 20:24:00,1.91204,1.91204,1.91183,1.91183,15000000.0
2006-12-13 20:25:00,1.91172,1.91201,1.91172,1.912,16000000.0
2006-12-13 20:26:00,1.91173,1.91204,1.91171,1.91204,22000000.0
2006-12-13 20:27:00,1.91203,1.91203,1.91182,1.91183,11000000.0
2006-12-13 20:28:00,1.91182,1.91202,1.91182,1.91202,7000000.0
2006-12-13 20:29:00,1.91193,1.91211,1.91193,1.91197,20000000.0
2006-12-13 20:30:00,1.9121,1.91212,1.91194,1.91203,27000000.0
2006-12-13 20:31:00,1.91232,1.91232,1.91215,1.91215,4000000.0
2006-12-13 20:32:00,1.91215,1.91249,1.91215,1.91249,20000000.0
2006-12-13 20:33:00,1.91255,1.91255,1.91222,1.91234,14000000.0
2006-12-13 20:34:00,1.91235,1.91244,1.91232,1.91237,28000000.0
2006-12-13 20:35:00,1.91249,1.91257,1.91245,1.91251,23000000.0
2006-12-13 20:36:00,1.91261,1.91262,1.91238,1.91238,11000000.0
2006-12-13 20:37:00,1.91239,1.91253,1.91239,1.91253,7000000.0
2006-12-13 20:38:00,1.91252,1.91259,1.91245,1.91259,10000000.0
2006-12-13 20:39:00,1.91246,1.91246,1.91229,1.91244,9000000.0
2006-12-13 20:40:00,1.91251,1.91251,1.91177,1.91177,8000000.0
2006-12-13 20:41:00,1.9117,1.91211,1.91168,1.91211,8000000.0
2006-12-13 20:42:00,1.91216,1.91222,1.91205,1.91205,15000000.0
2006-12-13 20:43:00,1.9121,1.9121,1.91164,1.91201,12000000.0
2006-12-13 20:44:00,1.91174,1.91192,1.91152,1.91192,7000000.0
2006-12-13 20:46:00,1.91197,1.91197,1.91173,1.91173,9000000.0
2006-12-13 20:47:00,1.91175,1.91208,1.91175,1.91205,11000000.0
2006-12-13 20:48:00,1.91209,1.91217,1.91169,1.91169,11000000.0
2006-12-13 20:49:00,1.91163,1.91163,1.91122,1.91148,18000000.0
2006-12-13 20:50:00,1.91145,1.91145,1.91135,1.91136,7000000.0
2006-12-13 20:51:00,1.91135,1.91144,1.91128,1.91144,18000000.0
2006-12-13 20:52:00,1.91113,1.91113,1.91087,1.91103,15000000.0
2006-12-13 20:53:00,1.91135,1.91135,1.91124,1.91129,8000000.0
2006-12-13 20:54:00,1.91121,1.91155,1.91121,1.91155,10000000.0
2006-12-13 20:55:00,1.9114,1.91142,1.91116,1.91119,5000000.0
2006-12-13 20:56:00,1.91123,1.91123,1.91113,1.91115,8000000.0
2006-12-13 20:57:00,1.91116,1.9112,1.9111,1.91117,18000000.0
2006-12-13 20:58:00,1.91104,1.91104,1.9108,1.9108,14000000.0
2006-12-13 20:59:00,1.9108,1.91095,1.9108,1.91093,8000000.0
2006-12-13 21:00:00,1.91086,1.91086,1.91065,1.91079,7000000.0
2006-12-13 21:01:00,1.91091,1.91091,1.91067,1.91067,16000000.0
2006-12-13 21:02:00,1.91068,1.91086,1.91054,1.91086,8000000.0
2006-12-13 21:03:00,1.91108,1.91117,1.91098,1.91098,13000000.0
2006-12-13 21:04:00,1.91097,1.91114,1.91097,1.91113,8000000.0
2006-12-13 21:05:00,1.91117,1.91123,1.91112,1.91113,11000000.0
2006-12-13 21:06:00,1.91121,1.91122,1.91092,1.91122,8000000.0
2006-12-13 21:07:00,1.91093,1.91095,1.91081,1.91085,7000000.0
2006-12-13 21:08:00,1.91089,1.91089,1.91082,1.91085,11000000.0
2006-12-13 21:09:00,1.91088,1.91096,1.91088,1.91096,9000000.0
2006-12-13 21:10:00,1.91106,1.91114,1.91095,1.91111,10000000.0
2006-12-13 21:11:00,1.91098,1.91098,1.91069,1.91077,8000000.0
2006-12-13 21:12:00,1.91082,1.91093,1.90906,1.90906,10000000.0
2006-12-13 21:13:00,1.91086,1.91086,1.91068,1.91075,8000000.0
2006-12-13 21:14:00,1.91068,1.91096,1.91054,1.91096,7000000.0
2006-12-13 21:15:00,1.91104,1.91116,1.91093,1.91093,11000000.0
2006-12-13 21:16:00,1.91103,1.91113,1.91093,1.91112,9000000.0
2006-12-13 21:17:00,1.91114,1.91118,1.91102,1.91102,7000000.0
2006-12-13 21:18:00,1.91078,1.91084,1.91071,1.91084,7000000.0
2006-12-13 21:19:00,1.91078,1.91078,1.91057,1.91059,8000000.0
2006-12-13 21:20:00,1.91092,1.91092,1.91062,1.91062,12000000.0
2006-12-13 21:21:00,1.91076,1.91078,1.91059,1.91074,8000000.0
2006-12-13 21:22:00,1.91068,1.91068,1.91058,1.91058,7000000.0
2006-12-13 21:23:00,1.91048,1.91075,1.91045,1.91075,10000000.0
2006-12-13 21:24:00,1.91078,1.91078,1.91039,1.91062,11000000.0
2006-12-13 21:25:00,1.9107,1.91086,1.91064,1.91086,6000000.0
2006-12-13 21:26:00,1.91092,1.91092,1.91072,1.91072,5000000.0
2006-12-13 21:27:00,1.91092,1.91099,1.91092,1.91099,6000000.0
2006-12-13 21:28:00,1.91104,1.91134,1.91104,1.91134,20000000.0
2006-12-13 21:29:00,1.91123,1.91123,1.91093,1.91111,8000000.0
2006-12-13 21:30:00,1.91123,1.91189,1.91123,1.91189,9000000.0
2006-12-13 21:32:00,1.91135,1.91151,1.91123,1.91151,7000000.0
2006-12-13 21:33:00,1.91142,1.91147,1.91129,1.91138,10000000.0
2006-12-13 21:34:00,1.91158,1.91175,1.91158,1.9117,10000000.0
2006-12-13 21:35:00,1.91145,1.91162,1.91145,1.91152,11000000.0
2006-12-13 21:36:00,1.91152,1.91152,1.91138,1.91144,11000000.0
2006-12-13 21:37:00,1.91145,1.91145,1.9112,1.91127,11000000.0
2006-12-13 21:38:00,1.91121,1.91121,1.91066,1.91094,26000000.0
2006-12-13 21:39:00,1.91102,1.91104,1.91088,1.91097,18000000.0
2006-12-13 21:40:00,1.91094,1.91106,1.91084,1.91106,12000000.0
2006-12-13 21:41:00,1.91107,1.91115,1.91074,1.91113,7000000.0
2006-12-13 21:42:00,1.9112,1.91128,1.91111,1.91111,7000000.0
2006-12-13 21:43:00,1.91138,1.91181,1.91136,1.91181,11000000.0
2006-12-13 21:44:00,1.9118,1.91183,1.91152,1.91183,18000000.0
2006-12-13 21:45:00,1.91175,1.91175,1.91146,1.91146,7000000.0
2006-12-13 21:46:00,1.91164,1.9118,1.91164,1.91179,8000000.0
2006-12-13 21:47:00,1.91159,1.91176,1.91159,1.91176,4000000.0
2006-12-13 21:48:00,1.91177,1.91177,1.91153,1.91153,7000000.0
2006-12-13 21:49:00,1.91146,1.91172,1.91145,1.91172,8000000.0
2006-12-13 21:50:00,1.91157,1.91169,1.91157,1.91169,10000000.0
2006-12-13 21:51:00,1.91178,1.91202,1.91178,1.91202,7000000.0
2006-12-13 21:52:00,1.912,1.912,1.9118,1.91188,7000000.0
2006-12-13 21:53:00,1.91183,1.91199,1.91183,1.91186,8000000.0
2006-12-13 21:54:00,1.91192,1.91209,1.91192,1.91205,9000000.0
2006-12-13 21:55:00,1.91226,1.91229,1.91214,1.91229,11000000.0
2006-12-13 21:56:00,1.91248,1.91301,1.91248,1.91301,6000000.0
2006-12-13 21:57:00,1.91289,1.91316,1.91289,1.91303,13000000.0
2006-12-13 21:58:00,1.91293,1.91351,1.91293,1.91351,7000000.0
2006-12-13 21:59:00,1.91281,1.91298,1.91209,1.91209,25000000.0
2006-12-13 22:00:00,1.91202,1.91206,1.91185,1.91206,12000000.0
2006-12-13 22:01:00,1.91224,1.91235,1.91223,1.91235,6000000.0
2006-12-13 22:02:00,1.91229,1.91244,1.91229,1.91244,11000000.0
2006-12-13 22:03:00,1.91246,1.91253,1.91224,1.91224,9000000.0
2006-12-13 22:04:00,1.91255,1.91267,1.91232,1.91232,11000000.0
2006-12-13 22:05:00,1.91236,1.91248,1.9122,1.91235,10000000.0
2006-12-13 22:06:00,1.91235,1.91288,1.91235,1.91288,8000000.0
2006-12-13 22:07:00,1.91271,1.91271,1.91246,1.91246,15000000.0
2006-12-13 22:08:00,1.9125,1.91277,1.91249,1.91277,6000000.0
2006-12-13 22:09:00,1.91274,1.91274,1.91252,1.91262,13000000.0
2006-12-13 22:10:00,1.91234,1.91234,1.91211,1.91215,9000000.0
2006-12-13 22:11:00,1.91226,1.91226,1.91191,1.91193,8000000.0
2006-12-13 22:12:00,1.91183,1.91227,1.91183,1.91224,15000000.0
2006-12-13 22:13:00,1.91207,1.91228,1.91207,1.91214,10000000.0
2006-12-13 22:14:00,1.91212,1.91227,1.91212,1.91227,13000000.0
2006-12-13 22:15:00,1.91226,1.91226,1.91207,1.91207,7000000.0
2006-12-13 22:16:00,1.91186,1.91225,1.91186,1.91225,8000000.0
2006-12-13 22:17:00,1.91216,1.91228,1.91206,1.91206,16000000.0
2006-12-13 22:18:00,1.91244,1.91317,1.91244,1.91317,5000000.0
2006-12-13 22:19:00,1.91332,1.91332,1.91244,1.91244,6000000.0
2006-12-13 22:20:00,1.91263,1.91288,1.91225,1.91288,7000000.0
2006-12-13 22:21:00,1.91301,1.91301,1.91283,1.91297,11000000.0
2006-12-13 22:22:00,1.91308,1.91315,1.91299,1.91311,8000000.0
2006-12-13 22:23:00,1.91309,1.9132,1.91305,1.9131,15000000.0
2006-12-13 22:24:00,1.91292,1.91292,1.91262,1.91262,10000000.0
2006-12-13 22:25:00,1.9128,1.91294,1.9128,1.91294,5000000.0
2006-12-13 22:26:00,1.91294,1.91294,1.91261,1.91288,10000000.0
2006-12-13 22:27:00,1.91278,1.91296,1.91278,1.91293,10000000.0
2006-12-13 22:28:00,1.91297,1.913,1.91284,1.91284,8000000.0
2006-12-13 22:29:00,1.91273,1.91298,1.91273,1.91298,7000000.0
2006-12-13 22:30:00,1.91326,1.91331,1.91321,1.91331,5000000.0
2006-12-13 22:31:00,1.91323,1.91323,1.913,1.913,7000000.0
2006-12-13 22:32:00,1.91309,1.91324,1.91302,1.91314,7000000.0
2006-12-13 22:33:00,1.91322,1.91322,1.913,1.913,6000000.0
2006-12-13 22:35:00,1.91291,1.91301,1.91279,1.91301,8000000.0
2006-12-13 22:36:00,1.91284,1.91284,1.91253,1.91263,7000000.0
2006-12-13 22:37:00,1.91252,1.91258,1.91243,1.91258,28000000.0
2006-12-13 22:38:00,1.91252,1.91267,1.91252,1.91265,10000000.0
2006-12-13 22:39:00,1.91255,1.91265,1.91255,1.91259,11000000.0
2006-12-13 22:40:00,1.91259,1.91262,1.91255,1.91255,9000000.0
2006-12-13 22:41:00,1.91255,1.91279,1.91255,1.91261,16000000.0
2006-12-13 22:42:00,1.91259,1.91276,1.91252,1.91252,9000000.0
2006-12-13 22:43:00,1.91245,1.91267,1.91245,1.91267,11000000.0
2006-12-13 22:44:00,1.91267,1.91267,1.91246,1.91246,8000000.0
2006-12-13 22:45:00,1.91241,1.91242,1.91235,1.91237,12000000.0
2006-12-13 22:46:00,1.91258,1.91258,1.91222,1.9124,9000000.0
2006-12-13 22:47:00,1.91219,1.91234,1.91213,1.91213,16000000.0
2006-12-13 22:48:00,1.91237,1.91246,1.91232,1.91232,11000000.0
2006-12-13 22:49:00,1.91231,1.91231,1.91212,1.91215,12000000.0
2006-12-13 22:50:00,1.91236,1.9124,1.91231,1.9124,16000000.0
2006-12-13 22:51:00,1.91273,1.91277,1.91265,1.91269,7000000.0
2006-12-13 22:52:00,1.91274,1.91274,1.91258,1.91271,5000000.0
2006-12-13 22:53:00,1.9127,1.9127,1.91252,1.91257,8000000.0
2006-12-13 22:54:00,1.91267,1.91305,1.91267,1.91305,7000000.0
2006-12-13 22:55:00,1.91325,1.91325,1.91274,1.91294,8000000.0
2006-12-13 22:56:00,1.91265,1.91265,1.91216,1.91216,8000000.0
2006-12-13 22:57:00,1.91222,1.91268,1.91222,1.9126,10000000.0
2006-12-13 22:58:00,1.91253,1.9127,1.91228,1.9127,7000000.0
2006-12-13 22:59:00,1.91294,1.91304,1.91292,1.91304,9000000.0
2006-12-13 23:00:00,1.91288,1.913,1.91258,1.913,12000000.0
2006-12-13 23:01:00,1.91302,1.91324,1.91295,1.91323,9000000.0
2006-12-13 23:02:00,1.91315,1.91344,1.91315,1.91344,7000000.0
2006-12-13 23:03:00,1.91347,1.91365,1.91347,1.9136,12000000.0
2006-12-13 23:04:00,1.91335,1.91372,1.91335,1.91372,9000000.0
2006-12-13 23:05:00,1.91362,1.91362,1.91343,1.91343,11000000.0
2006-12-13 23:06:00,1.91348,1.91357,1.91348,1.91352,5000000.0
2006-12-13 23:07:00,1.91345,1.91347,1.91329,1.91332,8000000.0
2006-12-13 23:08:00,1.91326,1.91341,1.91326,1.91341,15000000.0
2006-12-13 23:09:00,1.91227,1.91227,1.91107,1.91192,7000000.0
2006-12-13 23:10:00,1.91224,1.91224,1.91202,1.91211,8000000.0
2006-12-13 23:11:00,1.912,1.91227,1.91187,1.91187,8000000.0
2006-12-13 23:12:00,1.91194,1.91206,1.91184,1.91202,8000000.0
2006-12-13 23:13:00,1.91201,1.91201,1.91164,1.91164,7000000.0
2006-12-13 23:14:00,1.91166,1.91166,1.91151,1.91162,9000000.0
2006-12-13 23:15:00,1.91145,1.91161,1.91127,1.91127,8000000.0
2006-12-13 23:16:00,1.91112,1.91145,1.91112,1.91133,9000000.0
2006-12-13 23:17:00,1.91113,1.91143,1.91112,1.91132,7000000.0
2006-12-13 23:18:00,1.91134,1.91134,1.91082,1.91128,7000000.0
2006-12-13 23:19:00,1.9113,1.91167,1.91105,1.91167,9000000.0
2006-12-13 23:20:00,1.91183,1.91191,1.91169,1.91187,9000000.0
2006-12-13 23:21:00,1.91178,1.91178,1.91129,1.91129,5000000.0
2006-12-13 23:22:00,1.91111,1.91126,1.91096,1.91096,7000000.0
2006-12-13 23:24:00,1.91067,1.91103,1.91055,1.91103,9000000.0
2006-12-13 23:25:00,1.91126,1.91144,1.91126,1.91144,10000000.0
2006-12-13 23:26:00,1.91145,1.91153,1.91136,1.91153,5000000.0
2006-12-13 23:27:00,1.91159,1.91161,1.91144,1.91161,5000000.0
2006-12-13 23:28:00,1.91136,1.91136,1.9108,1.9108,7000000.0
2006-12-13 23:29:00,1.91075,1.91126,1.91075,1.91086,25000000.0
2006-12-13 23:30:00,1.91079,1.91133,1.91079,1.91133,7000000.0
2006-12-13 23:31:00,1.91127,1.91129,1.91111,1.91129,14000000.0
2006-12-13 23:32:00,1.91105,1.91113,1.9109,1.91097,9000000.0
2006-12-13 23:33:00,1.91135,1.91145,1.91132,1.91141,10000000.0
2006-12-13 23:34:00,1.91131,1.91131,1.91036,1.91036,6000000.0
2006-12-13 23:35:00,1.9104,1.91058,1.9104,1.91047,12000000.0
2006-12-13 23:36:00,1.91097,1.91104,1.91082,1.911,9000000.0
2006-12-13 23:37:00,1.91084,1.91099,1.91084,1.91089,8000000.0
2006-12-13 23:38:00,1.91075,1.91096,1.91072,1.91072,8000000.0
2006-12-13 23:39:00,1.91011,1.91022,1.90996,1.91008,11000000.0
2006-12-13 23:40:00,1.91006,1.91014,1.90981,1.90985,21000000.0
2006-12-13 23:41:00,1.91057,1.91057,1.9103,1.91036,7000000.0
2006-12-13 23:43:00,1.91051,1.91079,1.91036,1.91079,7000000.0
2006-12-13 23:44:00,1.91117,1.9114,1.91117,1.91117,8000000.0
2006-12-13 23:45:00,1.90978,1.90978,1.90785,1.90789,7000000.0
2006-12-13 23:46:00,1.90784,1.90834,1.90784,1.9081,8000000.0
2006-12-13 23:47:00,1.90833,1.90833,1.90819,1.90819,7000000.0
2006-12-13 23:48:00,1.90821,1.90898,1.90821,1.90898,8000000.0
2006-12-13 23:49:00,1.90912,1.90916,1.90899,1.9091,8000000.0
2006-12-13 23:50:00,1.90903,1.90903,1.90857,1.90871,8000000.0
2006-12-13 23:51:00,1.90884,1.90885,1.90865,1.90876,7000000.0
2006-12-13 23:52:00,1.90911,1.90911,1.90884,1.90884,7000000.0
2006-12-13 23:53:00,1.90866,1.90887,1.90852,1.90852,10000000.0
2006-12-13 23:54:00,1.90816,1.90857,1.90814,1.90819,7000000.0
2006-12-13 23:55:00,1.90814,1.90901,1.90814,1.90901,9000000.0
2006-12-13 23:56:00,1.90892,1.90926,1.90889,1.9092,12000000.0
2006-12-13 23:57:00,1.90957,1.90958,1.90922,1.90922,6000000.0
2006-12-13 23:58:00,1.90949,1.90968,1.90945,1.90945,8000000.0
2006-12-13 23:59:00,1.90914,1.90952,1.90914,1.90934,9000000.0
2006-12-14 00:00:00,1.90961,1.90961,1.90921,1.90948,7000000.0
2006-12-14 00:01:00,1.90947,1.90958,1.90941,1.90952,8000000.0
2006-12-14 00:02:00,1.90931,1.90931,1.90915,1.90915,9000000.0
2006-12-14 00:03:00,1.90934,1.90934,1.90923,1.90931,5000000.0
2006-12-14 00:04:00,1.90883,1.90883,1.90847,1.90865,10000000.0
2006-12-14 00:05:00,1.90923,1.90923,1.90835,1.90835,9000000.0
2006-12-14 00:06:00,1.90792,1.90808,1.90765,1.90808,8000000.0
2006-12-14 00:07:00,1.90827,1.90854,1.90806,1.90854,9000000.0
2006-12-14 00:08:00,1.90815,1.90817,1.9081,1.90814,8000000.0
2006-12-14 00:09:00,1.90818,1.90856,1.90818,1.90843,9000000.0
2006-12-14 00:10:00,1.9081,1.90821,1.90807,1.9081,23000000.0
2006-12-14 00:11:00,1.90826,1.90847,1.90826,1.90847,11000000.0
2006-12-14 00:12:00,1.9085,1.90859,1.90822,1.90822,9000000.0
2006-12-14 00:13:00,1.90848,1.90866,1.90848,1.90866,8000000.0
2006-12-14 00:14:00,1.90837,1.9085,1.90831,1.9084,7000000.0
2006-12-14 00:15:00,1.90837,1.90849,1.90805,1.90849,10000000.0
2006-12-14 00:16:00,1.90816,1.90823,1.90793,1.90813,9000000.0
2006-12-14 00:17:00,1.90809,1.90814,1.90767,1.90774,7000000.0
2006-12-14 00:18:00,1.90753,1.9077,1.90753,1.90762,8000000.0
2006-12-14 00:19:00,1.90797,1.90854,1.90797,1.90854,11000000.0
2006-12-14 00:20:00,1.9086,1.9086,1.90817,1.90817,9000000.0
2006-12-14 00:21:00,1.90816,1.90848,1.90816,1.90823,8000000.0
2006-12-14 00:22:00,1.90799,1.90835,1.90799,1.90835,6000000.0
2006-12-14 00:23:00,1.90843,1.90871,1.90843,1.90871,7000000.0
2006-12-14 00:24:00,1.90852,1.90864,1.90836,1.9085,8000000.0
2006-12-14 00:25:00,1.90848,1.90848,1.90826,1.90833,11000000.0
2006-12-14 00:26:00,1.90861,1.90869,1.90846,1.9086,7000000.0
2006-12-14 00:27:00,1.90825,1.90825,1.90795,1.90795,10000000.0
2006-12-14 00:28:00,1.90798,1.9083,1.90798,1.90806,8000000.0
2006-12-14 00:30:00,1.90823,1.90823,1.90791,1.90791,7000000.0
2006-12-14 00:31:00,1.9076,1.90765,1.90746,1.90753,7000000.0
2006-12-14 00:32:00,1.90723,1.90757,1.90723,1.90757,7000000.0
2006-12-14 00:33:00,1.90738,1.90738,1.90697,1.90697,7000000.0
2006-12-14 00:34:00,1.90685,1.90706,1.90647,1.90706,7000000.0
2006-12-14 00:35:00,1.90667,1.90679,1.90666,1.90678,6000000.0
2006-12-14 00:36:00,1.90638,1.90642,1.90568,1.90581,11000000.0
2006-12-14 00:37:00,1.90612,1.90654,1.90609,1.90654,6000000.0
2006-12-14 00:38:00,1.90637,1.90662,1.90621,1.90662,7000000.0
2006-12-14 00:39:00,1.90705,1.90725,1.9065,1.9065,10000000.0
2006-12-14 00:40:00,1.90607,1.90652,1.90607,1.90641,7000000.0
2006-12-14 00:41:00,1.90583,1.90633,1.90583,1.90629,10000000.0
2006-12-14 00:42:00,1.90596,1.9065,1.90596,1.9065,8000000.0
2006-12-14 00:43:00,1.90656,1.90656,1.90645,1.90653,8000000.0
2006-12-14 00:44:00,1.90639,1.90639,1.90492,1.90548,11000000.0
2006-12-14 00:45:00,1.90553,1.90573,1.90552,1.90568,7000000.0
2006-12-14 00:46:00,1.90566,1.90579,1.90561,1.90579,10000000.0
2006-12-14 00:47:00,1.90557,1.90601,1.90538,1.90601,7000000.0
2006-12-14 00:48:00,1.90614,1.90614,1.90583,1.90584,8000000.0
2006-12-14 00:49:00,1.9058,1.9058,1.90539,1.90565,5000000.0
2006-12-14 00:50:00,1.90551,1.90551,1.90521,1.90521,10000000.0
2006-12-14 00:51:00,1.90541,1.90553,1.90522,1.90553,5000000.0
2006-12-14 00:52:00,1.90566,1.90573,1.90552,1.90552,7000000.0
2006-12-14 00:53:00,1.90528,1.90535,1.90507,1.90515,11000000.0
2006-12-14 00:54:00,1.90463,1.90472,1.90419,1.90472,10000000.0
2006-12-14 00:55:00,1.90483,1.90502,1.90474,1.90502,7000000.0
2006-12-14 00:56:00,1.90498,1.90498,1.90467,1.90491,6000000.0
2006-12-14 00:57:00,1.90478,1.90478,1.90433,1.90433,8000000.0
2006-12-14 00:58:00,1.90412,1.9043,1.90411,1.90427,10000000.0
2006-12-14 00:59:00,1.90439,1.90462,1.90439,1.90462,7000000.0
2006-12-14 01:00:00,1.90462,1.90465,1.9044,1.90462,19000000.0
2006-12-14 01:01:00,1.90433,1.90455,1.90415,1.90415,12000000.0
2006-12-14 01:02:00,1.9042,1.90451,1.9042,1.90425,8000000.0
2006-12-14 01:03:00,1.90429,1.90444,1.90403,1.90444,7000000.0
2006-12-14 01:04:00,1.90462,1.90471,1.90448,1.90456,8000000.0
2006-12-14 01:05:00,1.90433,1.90443,1.90432,1.90443,7000000.0
2006-12-14 01:06:00,1.90453,1.90467,1.90453,1.90467,8000000.0
2006-12-14 01:07:00,1.90457,1.90457,1.90421,1.90421,11000000.0
2006-12-14 01:08:00,1.90448,1.90448,1.90385,1.90411,10000000.0
2006-12-14 01:09:00,1.9043,1.90454,1.9042,1.90454,8000000.0
2006-12-14 01:10:00,1.90432,1.90457,1.90413,1.90457,10000000.0
2006-12-14 01:11:00,1.90479,1.90479,1.90433,1.90433,11000000.0
2006-12-14 01:12:00,1.90416,1.90442,1.90416,1.90442,8000000.0
2006-12-14 01:13:00,1.90465,1.90488,1.90465,1.90481,8000000.0
2006-12-14 01:14:00,1.90484,1.90484,1.90461,1.90484,10000000.0
2006-12-14 01:15:00,1.90483,1.90493,1.90474,1.90493,10000000.0
2006-12-14 01:17:00,1.90435,1.90435,1.90406,1.90406,11000000.0
2006-12-14 01:18:00,1.90435,1.90453,1.90428,1.90453,10000000.0
2006-12-14 01:20:00,1.90453,1.90462,1.90453,1.90453,13000000.0
2006-12-14 01:21:00,1.90428,1.90432,1.90423,1.90432,7000000.0
2006-12-14 01:22:00,1.90442,1.90452,1.90424,1.90433,7000000.0
2006-12-14 01:23:00,1.90435,1.90442,1.90428,1.9044,8000000.0
2006-12-14 01:24:00,1.90442,1.90456,1.90442,1.90446,7000000.0
2006-12-14 01:28:00,1.90457,1.9048,1.90454,1.9048,9000000.0
2006-12-14 01:29:00,1.90457,1.90474,1.90452,1.90454,10000000.0
2006-12-14 01:30:00,1.9043,1.90444,1.90427,1.90433,10000000.0
2006-12-14 01:31:00,1.90453,1.90467,1.90413,1.90413,7000000.0
2006-12-14 01:32:00,1.90397,1.90397,1.90358,1.90358,18000000.0
2006-12-14 01:33:00,1.9034,1.90354,1.90318,1.90354,6000000.0
2006-12-14 01:34:00,1.90362,1.90377,1.90354,1.90377,16000000.0
2006-12-14 01:35:00,1.90376,1.90378,1.90367,1.90378,8000000.0
2006-12-14 01:36:00,1.90374,1.90374,1.9036,1.90361,9000000.0
2006-12-14 01:37:00,1.90359,1.90392,1.90336,1.90392,5000000.0
2006-12-14 01:38:00,1.90401,1.90401,1.90381,1.90381,12000000.0
2006-12-14 01:39:00,1.9038,1.90383,1.90378,1.90382,12000000.0
2006-12-14 01:40:00,1.90375,1.90393,1.90374,1.90393,7000000.0
2006-12-14 01:41:00,1.90406,1.90406,1.90366,1.90386,11000000.0
2006-12-14 01:42:00,1.90384,1.90391,1.90355,1.90355,7000000.0
2006-12-14 01:43:00,1.90352,1.90352,1.9031,1.90341,8000000.0
2006-12-14 01:44:00,1.90275,1.90282,1.90267,1.9028,7000000.0
2006-12-14 01:45:00,1.90283,1.90291,1.90277,1.90291,7000000.0
2006-12-14 01:46:00,1.90287,1.903,1.9027,1.903,7000000.0
2006-12-14 01:47:00,1.90301,1.9032,1.90301,1.90317,14000000.0
2006-12-14 01:48:00,1.90306,1.90306,1.90282,1.90302,7000000.0
2006-12-14 01:49:00,1.90331,1.90331,1.90301,1.90314,8000000.0
2006-12-14 01:50:00,1.90306,1.90356,1.90306,1.90356,10000000.0
2006-12-14 01:51:00,1.90384,1.90393,1.90369,1.90392,16000000.0
2006-12-14 01:52:00,1.90383,1.90387,1.90377,1.90385,13000000.0
2006-12-14 01:53:00,1.90403,1.90431,1.90403,1.9042,7000000.0
2006-12-14 01:54:00,1.90418,1.90439,1.90418,1.90439,9000000.0
2006-12-14 01:55:00,1.90424,1.90435,1.90388,1.90408,11000000.0
2006-12-14 01:56:00,1.90397,1.90439,1.90379,1.90439,17000000.0
2006-12-14 01:57:00,1.90448,1.90469,1.90448,1.90451,13000000.0
2006-12-14 01:58:00,1.9046,1.90463,1.90444,1.90463,10000000.0
2006-12-14 01:59:00,1.90479,1.90511,1.90479,1.90511,7000000.0
2006-12-14 02:00:00,1.90501,1.90504,1.90481,1.90504,10000000.0
2006-12-14 02:01:00,1.90485,1.90485,1.90448,1.90485,8000000.0
2006-12-14 02:02:00,1.90495,1.90495,1.90462,1.90462,7000000.0
2006-12-14 02:03:00,1.9042,1.90462,1.90255,1.90462,10000000.0
2006-12-14 02:04:00,1.90474,1.90489,1.90474,1.90485,7000000.0
2006-12-14 02:05:00,1.90481,1.90487,1.90454,1.90487,10000000.0
2006-12-14 02:06:00,1.90474,1.90493,1.9047,1.90483,10000000.0
2006-12-14 02:07:00,1.90484,1.90489,1.90465,1.90465,8000000.0
2006-12-14 02:08:00,1.90469,1.90474,1.90448,1.90456,8000000.0
2006-12-14 02:09:00,1.90453,1.90472,1.90425,1.90425,7000000.0
2006-12-14 02:10:00,1.90417,1.90435,1.90415,1.90417,9000000.0
2006-12-14 02:11:00,1.90451,1.90485,1.90451,1.90458,8000000.0
2006-12-14 02:12:00,1.90458,1.90505,1.90458,1.90505,8000000.0
2006-12-14 02:13:00,1.90447,1.90469,1.90435,1.90455,7000000.0
2006-12-14 02:14:00,1.90472,1.90479,1.90462,1.90463,9000000.0
2006-12-14 02:15:00,1.90422,1.90422,1.90382,1.90385,8000000.0
2006-12-14 02:16:00,1.90411,1.90433,1.90411,1.90433,8000000.0
2006-12-14 02:17:00,1.90448,1.90448,1.90431,1.90437,6000000.0
2006-12-14 02:18:00,1.90412,1.90447,1.90412,1.90447,7000000.0
2006-12-14 02:19:00,1.90463,1.90463,1.90423,1.90456,11000000.0
2006-12-14 02:20:00,1.90463,1.90465,1.90447,1.90447,6000000.0
2006-12-14 02:21:00,1.90418,1.90428,1.90407,1.90407,7000000.0
2006-12-14 02:22:00,1.90412,1.90414,1.90403,1.90403,8000000.0
2006-12-14 02:23:00,1.90405,1.90419,1.90404,1.90416,10000000.0
2006-12-14 02:24:00,1.90419,1.90426,1.90413,1.90422,11000000.0
2006-12-14 02:25:00,1.90427,1.9044,1.90421,1.90426,11000000.0
2006-12-14 02:26:00,1.90438,1.90438,1.90423,1.90433,8000000.0
2006-12-14 02:27:00,1.90428,1.90428,1.90398,1.90398,9000000.0
2006-12-14 02:28:00,1.90417,1.90432,1.90415,1.90416,10000000.0
2006-12-14 02:29:00,1.90407,1.90408,1.90387,1.90391,7000000.0
2006-12-14 02:30:00,1.90382,1.90405,1.90381,1.90405,5000000.0
2006-12-14 02:31:00,1.90412,1.90419,1.90378,1.90378,8000000.0
2006-12-14 02:33:00,1.90388,1.90419,1.90388,1.90407,8000000.0
2006-12-14 02:35:00,1.90403,1.90407,1.90383,1.90383,11000000.0
2006-12-14 02:36:00,1.90391,1.90417,1.90391,1.90397,7000000.0
2006-12-14 02:37:00,1.90396,1.90403,1.90388,1.90403,7000000.0
2006-12-14 02:38:00,1.90393,1.904,1.90375,1.90375,7000000.0
2006-12-14 02:39:00,1.9036,1.90366,1.90345,1.90345,8000000.0
2006-12-14 02:40:00,1.90353,1.90357,1.9034,1.9034,7000000.0
2006-12-14 02:41:00,1.90347,1.90357,1.90343,1.90349,8000000.0
2006-12-14 02:42:00,1.90348,1.90359,1.90333,1.90351,7000000.0
2006-12-14 02:43:00,1.90357,1.90357,1.90346,1.90351,9000000.0
2006-12-14 02:44:00,1.90341,1.90361,1.90337,1.90361,7000000.0
2006-12-14 02:45:00,1.90372,1.90372,1.90334,1.90345,8000000.0
2006-12-14 02:46:00,1.90336,1.90358,1.90336,1.90358,8000000.0
2006-12-14 02:47:00,1.90361,1.90366,1.90353,1.90366,9000000.0
2006-12-14 02:48:00,1.90355,1.90358,1.90336,1.90358,8000000.0
2006-12-14 02:49:00,1.90357,1.90361,1.90329,1.90336,11000000.0
2006-12-14 02:50:00,1.90331,1.90341,1.9031,1.90341,7000000.0
2006-12-14 02:51:00,1.90353,1.90353,1.90318,1.90324,8000000.0
2006-12-14 02:52:00,1.90309,1.90309,1.9028,1.90309,6000000.0
2006-12-14 02:53:00,1.90293,1.90324,1.90293,1.90324,8000000.0
2006-12-14 02:54:00,1.90327,1.90338,1.90326,1.90337,8000000.0
2006-12-14 02:55:00,1.90321,1.90334,1.90304,1.90311,8000000.0
2006-12-14 02:56:00,1.90333,1.90349,1.90333,1.90349,7000000.0
2006-12-14 02:57:00,1.90347,1.90347,1.90324,1.90325,8000000.0
2006-12-14 02:58:00,1.90335,1.90335,1.90319,1.90327,6000000.0
2006-12-14 02:59:00,1.90336,1.90336,1.90319,1.90327,9000000.0
2006-12-14 03:00:00,1.90328,1.90347,1.90328,1.90347,6000000.0
2006-12-14 03:01:00,1.90346,1.90349,1.90336,1.90336,8000000.0
2006-12-14 03:02:00,1.90351,1.90384,1.90349,1.90375,11000000.0
2006-12-14 03:03:00,1.90388,1.90388,1.90371,1.90371,7000000.0
2006-12-14 03:04:00,1.90359,1.9038,1.90337,1.9038,7000000.0
2006-12-14 03:05:00,1.90387,1.90397,1.90384,1.90393,8000000.0
2006-12-14 03:06:00,1.90385,1.90385,1.90352,1.90356,8000000.0
2006-12-14 03:07:00,1.90345,1.90345,1.90315,1.90338,8000000.0
2006-12-14 03:08:00,1.9034,1.9034,1.90325,1.90325,5000000.0
2006-12-14 03:09:00,1.90331,1.90339,1.9033,1.90339,8000000.0
2006-12-14 03:10:00,1.90332,1.90332,1.90297,1.90297,7000000.0
2006-12-14 03:11:00,1.90299,1.90326,1.90295,1.90326,10000000.0
2006-12-14 03:12:00,1.90322,1.90322,1.9028,1.90281,7000000.0
2006-12-14 03:13:00,1.90298,1.90312,1.90292,1.90296,11000000.0
2006-12-14 03:14:00,1.90307,1.90352,1.90307,1.90352,11000000.0
2006-12-14 03:15:00,1.90354,1.90355,1.90348,1.90354,7000000.0
2006-12-14 03:16:00,1.9034,1.9034,1.90305,1.90322,7000000.0
2006-12-14 03:18:00,1.90307,1.90322,1.90294,1.90322,10000000.0
2006-12-14 03:19:00,1.90333,1.90346,1.90332,1.90337,6000000.0
2006-12-14 03:20:00,1.90327,1.90327,1.90313,1.90322,7000000.0
2006-12-14 03:21:00,1.90325,1.90325,1.90275,1.90299,7000000.0
2006-12-14 03:22:00,1.90279,1.90323,1.90279,1.90323,7000000.0
2006-12-14 03:23:00,1.90316,1.90316,1.90285,1.90301,7000000.0
2006-12-14 03:24:00,1.90329,1.90329,1.90141,1.90327,8000000.0
2006-12-14 03:25:00,1.90333,1.90341,1.90324,1.90341,8000000.0
2006-12-14 03:26:00,1.90324,1.90331,1.90318,1.90321,11000000.0
2006-12-14 03:27:00,1.90342,1.90378,1.90342,1.90378,8000000.0
2006-12-14 03:28:00,1.90358,1.90358,1.90327,1.90342,10000000.0
2006-12-14 03:29:00,1.9036,1.9036,1.90325,1.9035,11000000.0
2006-12-14 03:30:00,1.90362,1.90362,1.90339,1.90344,7000000.0
2006-12-14 03:31:00,1.90337,1.90358,1.90337,1.90358,9000000.0
2006-12-14 03:32:00,1.9036,1.90368,1.90351,1.90351,6000000.0
2006-12-14 03:33:00,1.90357,1.9036,1.90347,1.90348,7000000.0
2006-12-14 03:34:00,1.90341,1.90362,1.90336,1.90362,8000000.0
2006-12-14 03:35:00,1.90327,1.90348,1.90327,1.90334,10000000.0
2006-12-14 03:37:00,1.9034,1.90388,1.9034,1.90388,9000000.0
2006-12-14 03:38:00,1.90396,1.90396,1.90366,1.90372,7000000.0
2006-12-14 03:39:00,1.9039,1.9041,1.9039,1.90397,8000000.0
2006-12-14 03:40:00,1.90415,1.90419,1.90415,1.90419,2000000.0
2006-12-14 03:41:00,1.90418,1.90418,1.90375,1.90375,10000000.0
2006-12-14 03:42:00,1.90357,1.90372,1.90357,1.90365,10000000.0
2006-12-14 03:44:00,1.90319,1.90354,1.90319,1.90349,7000000.0
2006-12-14 03:45:00,1.90354,1.9038,1.90349,1.9038,8000000.0
2006-12-14 03:46:00,1.90381,1.90381,1.90371,1.90374,7000000.0
2006-12-14 03:47:00,1.90383,1.90399,1.90383,1.90386,7000000.0
2006-12-14 03:48:00,1.90368,1.90387,1.90314,1.90314,7000000.0
2006-12-14 03:49:00,1.90302,1.90343,1.90302,1.90343,8000000.0
2006-12-14 03:50:00,1.90355,1.90369,1.90338,1.90343,8000000.0
2006-12-14 03:51:00,1.90364,1.90364,1.90334,1.90352,9000000.0
2006-12-14 03:52:00,1.90338,1.9037,1.90338,1.9037,8000000.0
2006-12-14 03:53:00,1.90356,1.90377,1.90356,1.90372,10000000.0
2006-12-14 03:54:00,1.90361,1.9039,1.90361,1.90376,7000000.0
2006-12-14 03:55:00,1.90403,1.90403,1.90361,1.90368,7000000.0
2006-12-14 03:56:00,1.90368,1.90387,1.90359,1.90387,7000000.0
2006-12-14 03:58:00,1.90387,1.90411,1.90214,1.90384,7000000.0
2006-12-14 03:59:00,1.90384,1.90388,1.90331,1.90331,7000000.0
2006-12-14 04:00:00,1.90364,1.90378,1.90353,1.90367,7000000.0
2006-12-14 04:01:00,1.90352,1.90373,1.90352,1.90373,7000000.0
2006-12-14 04:02:00,1.9035,1.90365,1.9035,1.90362,8000000.0
2006-12-14 04:03:00,1.90345,1.90353,1.90337,1.90346,8000000.0
2006-12-14 04:04:00,1.90351,1.90366,1.90349,1.90349,8000000.0
2006-12-14 04:05:00,1.90362,1.90362,1.90328,1.90342,8000000.0
2006-12-14 04:06:00,1.90331,1.90359,1.90324,1.90358,9000000.0
2006-12-14 04:07:00,1.90348,1.90349,1.90316,1.90319,11000000.0
2006-12-14 04:08:00,1.90347,1.90365,1.90347,1.90365,3000000.0
2006-12-14 04:10:00,1.90335,1.90341,1.90314,1.90314,8000000.0
2006-12-14 04:11:00,1.90334,1.90351,1.90334,1.90341,7000000.0
2006-12-14 04:12:00,1.90329,1.90363,1.90329,1.90363,7000000.0
2006-12-14 04:13:00,1.90375,1.90387,1.90364,1.90364,8000000.0
2006-12-14 04:14:00,1.90384,1.90387,1.90369,1.90369,7000000.0
2006-12-14 04:15:00,1.90367,1.90374,1.90345,1.90345,7000000.0
2006-12-14 04:16:00,1.90346,1.90371,1.90346,1.90371,4000000.0
2006-12-14 04:17:00,1.90383,1.90383,1.90367,1.90375,7000000.0
2006-12-14 04:18:00,1.90358,1.9036,1.90342,1.90342,8000000.0
2006-12-14 04:19:00,1.90349,1.90355,1.90341,1.90353,8000000.0
2006-12-14 04:20:00,1.90342,1.90359,1.90313,1.90359,10000000.0
2006-12-14 04:21:00,1.90388,1.90397,1.90374,1.90374,8000000.0
2006-12-14 04:22:00,1.9039,1.90393,1.90371,1.9039,9000000.0
2006-12-14 04:23:00,1.90388,1.90388,1.9034,1.9034,7000000.0
2006-12-14 04:24:00,1.90333,1.90364,1.90333,1.90364,9000000.0
2006-12-14 04:25:00,1.90366,1.90366,1.90336,1.90356,7000000.0
2006-12-14 04:26:00,1.90353,1.9036,1.9034,1.9034,7000000.0
2006-12-14 04:27:00,1.90359,1.90369,1.90353,1.90369,8000000.0
2006-12-14 04:28:00,1.90375,1.90385,1.90366,1.90379,7000000.0
2006-12-14 04:29:00,1.90365,1.90393,1.90365,1.90393,8000000.0
2006-12-14 04:30:00,1.90422,1.90443,1.9041,1.9042,9000000.0
2006-12-14 04:31:00,1.90412,1.90425,1.90397,1.90419,10000000.0
2006-12-14 04:32:00,1.90428,1.90471,1.90426,1.90442,9000000.0
2006-12-14 04:33:00,1.90417,1.90427,1.90409,1.90409,8000000.0
2006-12-14 04:34:00,1.90429,1.90437,1.90425,1.90437,7000000.0
2006-12-14 04:35:00,1.90441,1.90447,1.90438,1.90438,7000000.0
2006-12-14 04:36:00,1.90445,1.90465,1.90445,1.90465,6000000.0
2006-12-14 04:37:00,1.9046,1.9046,1.90431,1.90431,11000000.0
2006-12-14 04:38:00,1.90487,1.90487,1.9047,1.90472,9000000.0
2006-12-14 04:39:00,1.90457,1.90457,1.90439,1.90441,9000000.0
2006-12-14 04:40:00,1.90482,1.90512,1.9048,1.9048,9000000.0
2006-12-14 04:41:00,1.90482,1.90486,1.90475,1.90482,8000000.0
2006-12-14 04:42:00,1.90476,1.90494,1.90465,1.90494,7000000.0
2006-12-14 04:43:00,1.90475,1.90491,1.9044,1.9046,11000000.0
2006-12-14 04:44:00,1.90482,1.90494,1.90473,1.90494,9000000.0
2006-12-14 04:45:00,1.90476,1.90476,1.90403,1.90415,8000000.0
2006-12-14 04:46:00,1.90418,1.90443,1.90418,1.90443,6000000.0
2006-12-14 04:47:00,1.90439,1.90447,1.90429,1.90429,5000000.0
2006-12-14 04:48:00,1.90449,1.90449,1.90422,1.90428,7000000.0
2006-12-14 04:49:00,1.90417,1.90419,1.90383,1.90419,11000000.0
2006-12-14 04:50:00,1.90411,1.90411,1.90403,1.90403,3000000.0
2006-12-14 04:51:00,1.90392,1.90407,1.90392,1.90395,7000000.0
2006-12-14 04:52:00,1.90427,1.90432,1.90416,1.90426,10000000.0
2006-12-14 04:53:00,1.90403,1.90422,1.90364,1.90364,9000000.0
2006-12-14 04:54:00,1.90389,1.90395,1.90371,1.90395,7000000.0
2006-12-14 04:55:00,1.90396,1.90396,1.90384,1.90387,8000000.0
2006-12-14 04:56:00,1.90374,1.90384,1.90366,1.90366,7000000.0
2006-12-14 04:57:00,1.90337,1.90357,1.90337,1.90354,8000000.0
2006-12-14 04:58:00,1.90355,1.90367,1.90355,1.90364,8000000.0
2006-12-14 04:59:00,1.90348,1.90348,1.90305,1.9033,8000000.0
2006-12-14 05:00:00,1.90339,1.90345,1.90315,1.90315,7000000.0
2006-12-14 05:01:00,1.9033,1.9033,1.90281,1.90281,7000000.0
2006-12-14 05:02:00,1.90294,1.90345,1.90279,1.90345,7000000.0
2006-12-14 05:03:00,1.90308,1.90318,1.90297,1.90311,7000000.0
2006-12-14 05:04:00,1.90276,1.90338,1.90276,1.90338,7000000.0
2006-12-14 05:05:00,1.90336,1.90359,1.90336,1.90359,8000000.0
2006-12-14 05:06:00,1.90343,1.90357,1.90343,1.90353,8000000.0
2006-12-14 05:07:00,1.90361,1.90361,1.90313,1.90335,8000000.0
2006-12-14 05:08:00,1.90331,1.90345,1.90322,1.90333,10000000.0
2006-12-14 05:09:00,1.90346,1.90346,1.90312,1.90312,7000000.0
2006-12-14 05:10:00,1.90315,1.90344,1.90315,1.90334,7000000.0
2006-12-14 05:11:00,1.9035,1.90386,1.90347,1.9038,8000000.0
2006-12-14 05:12:00,1.90381,1.9039,1.9037,1.9037,11000000.0
2006-12-14 05:13:00,1.90368,1.90387,1.90359,1.90379,8000000.0
2006-12-14 05:14:00,1.90375,1.9039,1.90358,1.90358,11000000.0
2006-12-14 05:15:00,1.90346,1.90358,1.90346,1.90351,11000000.0
2006-12-14 05:16:00,1.90359,1.90359,1.9032,1.9032,9000000.0
2006-12-14 05:17:00,1.90309,1.9034,1.90309,1.90328,8000000.0
2006-12-14 05:18:00,1.90319,1.90347,1.90312,1.90347,8000000.0
2006-12-14 05:19:00,1.90357,1.90367,1.90343,1.90367,7000000.0
2006-12-14 05:20:00,1.90338,1.90346,1.90332,1.90332,10000000.0
2006-12-14 05:21:00,1.90303,1.90331,1.90303,1.90324,8000000.0
2006-12-14 05:22:00,1.90297,1.90318,1.90291,1.90291,7000000.0
2006-12-14 05:23:00,1.90302,1.90315,1.90296,1.90296,10000000.0
2006-12-14 05:24:00,1.90301,1.90322,1.90291,1.90312,7000000.0
2006-12-14 05:26:00,1.90334,1.90334,1.90306,1.90319,7000000.0
2006-12-14 05:27:00,1.90306,1.90314,1.90284,1.9031,8000000.0
2006-12-14 05:28:00,1.90322,1.90349,1.90321,1.90339,9000000.0
2006-12-14 05:29:00,1.90359,1.90359,1.90312,1.90317,7000000.0
2006-12-14 05:30:00,1.90339,1.90379,1.90339,1.90372,7000000.0
2006-12-14 05:31:00,1.90361,1.90375,1.90336,1.90375,8000000.0
2006-12-14 05:32:00,1.90358,1.90381,1.90351,1.90362,8000000.0
2006-12-14 05:34:00,1.9036,1.9036,1.90351,1.90354,5000000.0
2006-12-14 05:35:00,1.9036,1.90368,1.90333,1.90333,7000000.0
2006-12-14 05:36:00,1.90367,1.90392,1.90367,1.9039,11000000.0
2006-12-14 05:40:00,1.90386,1.90392,1.90364,1.90372,8000000.0
2006-12-14 05:41:00,1.90374,1.904,1.90374,1.904,8000000.0
2006-12-14 05:42:00,1.90413,1.90413,1.90387,1.90393,7000000.0
2006-12-14 05:43:00,1.9042,1.90437,1.90412,1.90419,9000000.0
2006-12-14 05:44:00,1.90429,1.9043,1.90391,1.9043,8000000.0
2006-12-14 05:45:00,1.90435,1.90442,1.9042,1.90437,11000000.0
2006-12-14 05:46:00,1.90441,1.90458,1.90441,1.90445,5000000.0
2006-12-14 05:47:00,1.90424,1.90424,1.90413,1.90414,8000000.0
2006-12-14 05:48:00,1.90411,1.90425,1.90411,1.90411,7000000.0
2006-12-14 05:49:00,1.90408,1.90438,1.90408,1.90425,8000000.0
2006-12-14 05:50:00,1.90433,1.90436,1.90416,1.90433,9000000.0
2006-12-14 05:51:00,1.90421,1.90428,1.90414,1.90417,8000000.0
2006-12-14 05:52:00,1.90395,1.90411,1.90395,1.90401,8000000.0
2006-12-14 05:53:00,1.90391,1.90402,1.90386,1.90402,7000000.0
2006-12-14 05:54:00,1.90405,1.90406,1.90394,1.90395,10000000.0
2006-12-14 05:55:00,1.90367,1.90367,1.9035,1.9035,8000000.0
2006-12-14 05:56:00,1.90363,1.90378,1.90363,1.90378,5000000.0
2006-12-14 05:57:00,1.90367,1.90381,1.90359,1.90364,8000000.0
2006-12-14 05:58:00,1.90379,1.90383,1.90358,1.90379,9000000.0
2006-12-14 06:00:00,1.90351,1.90371,1.90346,1.90367,8000000.0
2006-12-14 06:01:00,1.90352,1.90353,1.90344,1.90348,7000000.0
2006-12-14 06:02:00,1.90369,1.90377,1.90362,1.90362,7000000.0
2006-12-14 06:03:00,1.9039,1.9039,1.9031,1.9031,8000000.0
2006-12-14 06:04:00,1.90319,1.90335,1.90315,1.90323,7000000.0
2006-12-14 06:05:00,1.90342,1.9035,1.90312,1.9035,7000000.0
2006-12-14 06:06:00,1.90311,1.9033,1.90295,1.90326,11000000.0
2006-12-14 06:07:00,1.90322,1.90322,1.90298,1.90298,7000000.0
2006-12-14 06:08:00,1.90294,1.90317,1.9029,1.90297,6000000.0
2006-12-14 06:09:00,1.90285,1.90305,1.90285,1.90305,8000000.0
2006-12-14 06:10:00,1.90302,1.90302,1.90261,1.90261,8000000.0
2006-12-14 06:11:00,1.90258,1.90266,1.90243,1.90266,8000000.0
2006-12-14 06:12:00,1.90279,1.90282,1.90272,1.90277,8000000.0
2006-12-14 06:13:00,1.90267,1.90284,1.90264,1.90282,8000000.0
2006-12-14 06:14:00,1.90279,1.90279,1.90246,1.90249,7000000.0
2006-12-14 06:15:00,1.9023,1.90277,1.9023,1.9027,8000000.0
2006-12-14 06:16:00,1.90296,1.90296,1.90287,1.90288,5000000.0
2006-12-14 06:17:00,1.90268,1.90284,1.90268,1.90275,7000000.0
2006-12-14 06:18:00,1.90264,1.90296,1.90264,1.90283,9000000.0
2006-12-14 06:19:00,1.90305,1.90305,1.90285,1.90285,7000000.0
2006-12-14 06:20:00,1.90335,1.90339,1.90335,1.90339,2000000.0
2006-12-14 06:21:00,1.90338,1.90345,1.9032,1.90345,8000000.0
2006-12-14 06:22:00,1.90335,1.90374,1.90324,1.90374,8000000.0
2006-12-14 06:23:00,1.90368,1.90369,1.90355,1.90361,8000000.0
2006-12-14 06:24:00,1.90359,1.9037,1.90343,1.90349,11000000.0
2006-12-14 06:25:00,1.90342,1.90363,1.90337,1.90363,11000000.0
2006-12-14 06:26:00,1.90366,1.90366,1.90318,1.90318,11000000.0
2006-12-14 06:27:00,1.9031,1.9034,1.9031,1.90336,7000000.0
2006-12-14 06:28:00,1.9033,1.9033,1.90305,1.9031,8000000.0
2006-12-14 06:29:00,1.90329,1.90329,1.90318,1.9032,8000000.0
2006-12-14 06:30:00,1.90312,1.90312,1.90292,1.903,8000000.0
2006-12-14 06:31:00,1.90295,1.9032,1.90278,1.9032,7000000.0
2006-12-14 06:32:00,1.90317,1.90317,1.90291,1.90291,6000000.0
2006-12-14 06:34:00,1.90307,1.90317,1.90302,1.90302,7000000.0
2006-12-14 06:35:00,1.90315,1.90329,1.90313,1.90323,11000000.0
2006-12-14 06:36:00,1.90313,1.90333,1.90308,1.90313,11000000.0
2006-12-14 06:37:00,1.90319,1.90373,1.90317,1.90373,10000000.0
2006-12-14 06:38:00,1.90379,1.90414,1.90379,1.90401,4000000.0
2006-12-14 06:39:00,1.90398,1.9042,1.90396,1.90413,11000000.0
2006-12-14 06:40:00,1.90414,1.90427,1.90393,1.90393,7000000.0
2006-12-14 06:41:00,1.90435,1.90439,1.90421,1.90421,7000000.0
2006-12-14 06:42:00,1.90441,1.90464,1.90441,1.90456,5000000.0
2006-12-14 06:43:00,1.90427,1.90465,1.90427,1.90465,7000000.0
2006-12-14 06:44:00,1.9047,1.9047,1.90444,1.90453,8000000.0
2006-12-14 06:45:00,1.90436,1.90451,1.90428,1.90428,8000000.0
2006-12-14 06:46:00,1.90423,1.90426,1.90401,1.90421,10000000.0
2006-12-14 06:47:00,1.90423,1.90423,1.90412,1.90413,8000000.0
2006-12-14 06:48:00,1.90417,1.90417,1.90399,1.90413,7000000.0
2006-12-14 06:50:00,1.90426,1.90433,1.9041,1.90415,5000000.0
2006-12-14 06:51:00,1.90403,1.90407,1.90396,1.90401,10000000.0
2006-12-14 06:52:00,1.9041,1.90427,1.9039,1.9039,8000000.0
2006-12-14 06:53:00,1.90376,1.90406,1.90376,1.90394,8000000.0
2006-12-14 06:54:00,1.90413,1.90418,1.90388,1.90388,7000000.0
2006-12-14 06:56:00,1.90394,1.90425,1.90394,1.90413,8000000.0
2006-12-14 06:57:00,1.904,1.9041,1.90392,1.90408,7000000.0
2006-12-14 06:58:00,1.90409,1.90409,1.90388,1.90397,7000000.0
2006-12-14 06:59:00,1.90401,1.90405,1.90387,1.90402,7000000.0
2006-12-14 07:00:00,1.90387,1.904,1.9038,1.90395,7000000.0
2006-12-14 07:02:00,1.90406,1.90412,1.90392,1.90411,7000000.0
2006-12-14 07:03:00,1.90384,1.90411,1.90384,1.90409,7000000.0
2006-12-14 07:04:00,1.90408,1.90408,1.9038,1.9038,8000000.0
2006-12-14 07:05:00,1.90385,1.90418,1.90385,1.90411,11000000.0
2006-12-14 07:06:00,1.90369,1.90421,1.90369,1.90421,11000000.0
2006-12-14 07:07:00,1.90422,1.90423,1.9041,1.9042,11000000.0
2006-12-14 07:08:00,1.90428,1.90428,1.904,1.90405,9000000.0
2006-12-14 07:09:00,1.90404,1.9042,1.90396,1.904,8000000.0
2006-12-14 07:10:00,1.90389,1.90418,1.90389,1.90401,7000000.0
2006-12-14 07:11:00,1.90416,1.90434,1.90404,1.90426,10000000.0
2006-12-14 07:12:00,1.90429,1.90429,1.90391,1.90391,7000000.0
2006-12-14 07:13:00,1.90368,1.90391,1.90368,1.90391,8000000.0
2006-12-14 07:14:00,1.90386,1.90402,1.90386,1.90402,7000000.0
2006-12-14 07:15:00,1.904,1.904,1.90361,1.90361,10000000.0
2006-12-14 07:16:00,1.9038,1.904,1.90369,1.90384,8000000.0
2006-12-14 07:17:00,1.90357,1.90415,1.90357,1.90399,11000000.0
2006-12-14 07:18:00,1.90392,1.90394,1.90373,1.90393,8000000.0
2006-12-14 07:19:00,1.90394,1.90402,1.90385,1.90394,8000000.0
2006-12-14 07:20:00,1.90372,1.90385,1.90352,1.90371,9000000.0
2006-12-14 07:21:00,1.90379,1.90401,1.90379,1.90401,10000000.0
2006-12-14 07:22:00,1.90399,1.904,1.90371,1.90374,11000000.0
2006-12-14 07:24:00,1.90411,1.90417,1.90384,1.90384,9000000.0
2006-12-14 07:25:00,1.9039,1.90405,1.90375,1.90405,8000000.0
2006-12-14 07:27:00,1.90433,1.90433,1.90416,1.90427,7000000.0
2006-12-14 07:28:00,1.90419,1.90419,1.90395,1.90401,7000000.0
2006-12-14 07:29:00,1.90373,1.90417,1.90373,1.90417,8000000.0
2006-12-14 07:30:00,1.9041,1.90449,1.9041,1.90446,8000000.0
2006-12-14 07:31:00,1.90453,1.90458,1.90429,1.90429,7000000.0
2006-12-14 07:32:00,1.90435,1.90461,1.90435,1.90461,9000000.0
2006-12-14 07:33:00,1.90458,1.90461,1.90447,1.9045,8000000.0
2006-12-14 07:34:00,1.90439,1.90439,1.90392,1.90392,11000000.0
2006-12-14 07:35:00,1.90422,1.90429,1.9042,1.9042,8000000.0
2006-12-14 07:36:00,1.90407,1.90427,1.90406,1.90427,7000000.0
2006-12-14 07:37:00,1.90411,1.90412,1.904,1.90409,7000000.0
2006-12-14 07:38:00,1.90412,1.90412,1.90392,1.90407,11000000.0
2006-12-14 07:39:00,1.90393,1.90393,1.90368,1.90369,7000000.0
2006-12-14 07:40:00,1.90384,1.90393,1.90377,1.90378,8000000.0
2006-12-14 07:41:00,1.90364,1.90388,1.90364,1.90369,9000000.0
2006-12-14 07:42:00,1.90368,1.90368,1.90345,1.90356,11000000.0
2006-12-14 07:43:00,1.90384,1.90407,1.90384,1.90407,7000000.0
2006-12-14 07:44:00,1.90416,1.90416,1.9039,1.90398,7000000.0
2006-12-14 07:47:00,1.90396,1.90399,1.90386,1.90399,7000000.0
2006-12-14 07:48:00,1.90386,1.90395,1.90375,1.90381,8000000.0
2006-12-14 07:49:00,1.90414,1.90438,1.90408,1.90433,8000000.0
2006-12-14 07:50:00,1.90436,1.90446,1.9043,1.9043,7000000.0
2006-12-14 07:51:00,1.9044,1.9044,1.90407,1.90413,8000000.0
2006-12-14 07:52:00,1.90422,1.90426,1.90408,1.90417,10000000.0
2006-12-14 07:53:00,1.90424,1.90438,1.90385,1.90395,11000000.0
2006-12-14 07:54:00,1.90401,1.90401,1.90365,1.90366,9000000.0
2006-12-14 07:55:00,1.90388,1.90401,1.90375,1.90396,9000000.0
2006-12-14 07:56:00,1.90391,1.90409,1.90391,1.90393,9000000.0
2006-12-14 07:57:00,1.90398,1.90398,1.90377,1.90377,7000000.0
2006-12-14 07:58:00,1.90382,1.90394,1.90378,1.90378,7000000.0
2006-12-14 07:59:00,1.90367,1.90389,1.9035,1.90389,7000000.0
2006-12-14 08:00:00,1.90363,1.90418,1.90363,1.90398,8000000.0
2006-12-14 08:01:00,1.90418,1.90435,1.904,1.90435,10000000.0
2006-12-14 08:02:00,1.90439,1.90439,1.90427,1.90428,7000000.0
2006-12-14 08:03:00,1.90425,1.90447,1.904,1.90426,8000000.0
2006-12-14 08:04:00,1.90439,1.90471,1.90439,1.90455,8000000.0
2006-12-14 08:05:00,1.90452,1.9046,1.90445,1.90445,8000000.0
2006-12-14 08:06:00,1.90443,1.90456,1.90443,1.9045,6000000.0
2006-12-14 08:07:00,1.90457,1.90476,1.90454,1.90454,7000000.0
2006-12-14 08:08:00,1.9042,1.90429,1.90414,1.90415,7000000.0
2006-12-14 08:09:00,1.9042,1.90432,1.9042,1.90432,7000000.0
2006-12-14 08:10:00,1.9045,1.90467,1.9045,1.90463,7000000.0
2006-12-14 08:11:00,1.90463,1.90463,1.90428,1.90447,8000000.0
2006-12-14 08:12:00,1.90467,1.90474,1.90458,1.90467,9000000.0
2006-12-14 08:13:00,1.90434,1.9045,1.90434,1.9045,7000000.0
2006-12-14 08:14:00,1.90445,1.90462,1.90445,1.90453,9000000.0
2006-12-14 08:15:00,1.90455,1.90455,1.90444,1.90452,8000000.0
2006-12-14 08:16:00,1.90454,1.90455,1.90438,1.90455,11000000.0
2006-12-14 08:17:00,1.90461,1.90461,1.90421,1.90431,7000000.0
2006-12-14 08:18:00,1.90435,1.90454,1.90423,1.90454,9000000.0
2006-12-14 08:20:00,1.90412,1.90438,1.90412,1.90438,8000000.0
2006-12-14 08:21:00,1.90414,1.90414,1.90396,1.90408,8000000.0
2006-12-14 08:22:00,1.90421,1.90427,1.90412,1.90425,8000000.0
2006-12-14 08:23:00,1.90441,1.90467,1.90441,1.90457,7000000.0
2006-12-14 08:25:00,1.9044,1.9044,1.9043,1.90435,8000000.0
2006-12-14 08:26:00,1.90458,1.90462,1.9041,1.9041,7000000.0
2006-12-14 08:27:00,1.90445,1.90489,1.90441,1.90489,10000000.0
2006-12-14 08:28:00,1.90488,1.90499,1.90475,1.90499,7000000.0
2006-12-14 08:29:00,1.90485,1.9051,1.9048,1.90491,10000000.0
2006-12-14 08:30:00,1.90504,1.90504,1.90491,1.90496,7000000.0
2006-12-14 08:31:00,1.90506,1.9052,1.90502,1.90511,10000000.0
2006-12-14 08:32:00,1.9049,1.90522,1.9049,1.90522,8000000.0
2006-12-14 08:33:00,1.90527,1.90527,1.90509,1.90509,7000000.0
2006-12-14 08:34:00,1.90497,1.90504,1.90475,1.90504,9000000.0
2006-12-14 08:35:00,1.90511,1.90523,1.90503,1.90517,9000000.0
2006-12-14 08:36:00,1.9053,1.90534,1.90512,1.90522,8000000.0
2006-12-14 08:37:00,1.90537,1.90583,1.9053,1.90583,9000000.0
2006-12-14 08:38:00,1.9058,1.90582,1.90562,1.90566,10000000.0
2006-12-14 08:39:00,1.90518,1.90534,1.90516,1.90528,11000000.0
2006-12-14 08:40:00,1.90561,1.90561,1.90544,1.90558,8000000.0
2006-12-14 08:41:00,1.90563,1.90563,1.90535,1.90543,11000000.0
2006-12-14 08:42:00,1.90537,1.90543,1.90516,1.90523,10000000.0
2006-12-14 08:43:00,1.90513,1.90554,1.90513,1.90554,8000000.0
2006-12-14 08:44:00,1.90559,1.90572,1.90557,1.90572,10000000.0
2006-12-14 08:45:00,1.90554,1.90586,1.90554,1.90586,8000000.0
2006-12-14 08:46:00,1.90575,1.90575,1.9041,1.90566,8000000.0
2006-12-14 08:47:00,1.90559,1.90559,1.90532,1.9054,7000000.0
2006-12-14 08:48:00,1.90559,1.90588,1.90559,1.90584,8000000.0
2006-12-14 08:49:00,1.90592,1.90598,1.90584,1.90591,11000000.0
2006-12-14 08:50:00,1.90571,1.90583,1.90571,1.90581,7000000.0
2006-12-14 08:51:00,1.90577,1.90577,1.90527,1.90527,8000000.0
2006-12-14 08:52:00,1.90565,1.90593,1.90565,1.90592,9000000.0
2006-12-14 08:53:00,1.90584,1.90587,1.90534,1.9058,8000000.0
2006-12-14 08:54:00,1.90576,1.90605,1.90576,1.90586,8000000.0
2006-12-14 08:55:00,1.90593,1.90597,1.90581,1.90582,8000000.0
2006-12-14 08:56:00,1.90581,1.90603,1.90581,1.90603,7000000.0
2006-12-14 08:57:00,1.90594,1.90594,1.90544,1.90544,8000000.0
2006-12-14 08:58:00,1.90557,1.90563,1.90547,1.90561,7000000.0
2006-12-14 08:59:00,1.90561,1.90568,1.90553,1.90568,7000000.0
2006-12-14 09:00:00,1.90568,1.90568,1.9056,1.90565,8000000.0
2006-12-14 09:01:00,1.90543,1.90568,1.90543,1.90566,9000000.0
2006-12-14 09:02:00,1.90537,1.90541,1.90531,1.90541,10000000.0
2006-12-14 09:03:00,1.90533,1.90557,1.90508,1.90508,7000000.0
2006-12-14 09:04:00,1.90534,1.90537,1.90516,1.90537,7000000.0
2006-12-14 09:05:00,1.9053,1.9054,1.90516,1.90516,7000000.0
2006-12-14 09:06:00,1.90494,1.90539,1.90494,1.90539,11000000.0
2006-12-14 09:07:00,1.90548,1.90548,1.90516,1.90516,8000000.0
2006-12-14 09:08:00,1.90499,1.90508,1.90475,1.90508,7000000.0
2006-12-14 09:09:00,1.9052,1.90577,1.9052,1.90577,11000000.0
2006-12-14 09:10:00,1.90574,1.90587,1.9056,1.90565,7000000.0
2006-12-14 09:11:00,1.90625,1.90625,1.90605,1.90614,9000000.0
2006-12-14 09:12:00,1.90613,1.90632,1.90601,1.9061,8000000.0
2006-12-14 09:13:00,1.90595,1.90608,1.90576,1.90576,9000000.0
2006-12-14 09:14:00,1.90561,1.90625,1.90561,1.90581,11000000.0
2006-12-14 09:15:00,1.90566,1.90566,1.90511,1.90511,7000000.0
2006-12-14 09:16:00,1.90537,1.9055,1.90531,1.90535,8000000.0
2006-12-14 09:17:00,1.90569,1.90651,1.90569,1.90651,11000000.0
2006-12-14 09:18:00,1.90661,1.90662,1.90611,1.90611,8000000.0
2006-12-14 09:19:00,1.90625,1.90625,1.90586,1.90596,7000000.0
2006-12-14 09:20:00,1.90589,1.90603,1.90589,1.906,7000000.0
2006-12-14 09:21:00,1.90609,1.90617,1.90593,1.90596,8000000.0
2006-12-14 09:22:00,1.90588,1.90606,1.90582,1.90606,8000000.0
2006-12-14 09:23:00,1.90625,1.90636,1.90617,1.90636,7000000.0
2006-12-14 09:24:00,1.90628,1.90628,1.90614,1.90618,8000000.0
2006-12-14 09:25:00,1.9061,1.90617,1.9058,1.9058,7000000.0
2006-12-14 09:26:00,1.90625,1.90654,1.90625,1.90654,11000000.0
2006-12-14 09:27:00,1.90653,1.90653,1.90642,1.90648,11000000.0
2006-12-14 09:28:00,1.90647,1.90652,1.90628,1.90629,9000000.0
2006-12-14 09:29:00,1.90624,1.90624,1.90578,1.90592,8000000.0
2006-12-14 09:30:00,1.9057,1.9057,1.9052,1.90527,7000000.0
2006-12-14 09:31:00,1.90533,1.90655,1.90533,1.90655,7000000.0
2006-12-14 09:32:00,1.90624,1.90624,1.90554,1.90554,7000000.0
2006-12-14 09:33:00,1.90584,1.90584,1.90571,1.90576,8000000.0
2006-12-14 09:34:00,1.90585,1.90598,1.90584,1.90584,7000000.0
2006-12-14 09:35:00,1.90577,1.90606,1.90577,1.90593,10000000.0
2006-12-14 09:36:00,1.90584,1.90613,1.90584,1.90613,8000000.0
2006-12-14 09:37:00,1.90604,1.90604,1.90569,1.90584,11000000.0
2006-12-14 09:38:00,1.90594,1.90595,1.90411,1.9054,11000000.0
2006-12-14 09:39:00,1.90514,1.90519,1.9051,1.90519,7000000.0
2006-12-14 09:40:00,1.90527,1.90537,1.90513,1.90517,9000000.0
2006-12-14 09:41:00,1.90554,1.90554,1.9051,1.9051,8000000.0
2006-12-14 09:42:00,1.90537,1.90537,1.90481,1.90493,10000000.0
2006-12-14 09:43:00,1.90517,1.90558,1.90514,1.90558,11000000.0
2006-12-14 09:44:00,1.90569,1.90588,1.90568,1.90569,8000000.0
2006-12-14 09:45:00,1.9058,1.90587,1.90565,1.90566,7000000.0
2006-12-14 09:46:00,1.90588,1.90588,1.9055,1.90581,11000000.0
2006-12-14 09:47:00,1.90576,1.9059,1.90569,1.9059,9000000.0
2006-12-14 09:48:00,1.90576,1.90605,1.90576,1.90605,7000000.0
2006-12-14 09:49:00,1.90601,1.90613,1.90592,1.90613,11000000.0
2006-12-14 09:50:00,1.90604,1.90622,1.906,1.9061,8000000.0
2006-12-14 09:51:00,1.9061,1.90646,1.9061,1.9063,8000000.0
2006-12-14 09:52:00,1.90617,1.90617,1.90594,1.90596,8000000.0
2006-12-14 09:53:00,1.90606,1.90678,1.90606,1.90653,10000000.0
2006-12-14 09:54:00,1.90616,1.90616,1.90562,1.90562,3000000.0
2006-12-14 09:55:00,1.9057,1.90623,1.9057,1.90623,8000000.0
2006-12-14 09:56:00,1.90618,1.90641,1.90618,1.90641,10000000.0
2006-12-14 09:57:00,1.90622,1.90642,1.90622,1.90637,8000000.0
2006-12-14 09:58:00,1.9066,1.90662,1.9064,1.9064,8000000.0
2006-12-14 09:59:00,1.90644,1.90657,1.9063,1.9063,10000000.0
2006-12-14 10:00:00,1.90667,1.90684,1.90664,1.90684,10000000.0
2006-12-14 10:01:00,1.90686,1.90709,1.90686,1.90709,10000000.0
2006-12-14 10:02:00,1.90719,1.90752,1.907,1.90752,10000000.0
2006-12-14 10:03:00,1.90755,1.90785,1.90755,1.90785,7000000.0
2006-12-14 10:04:00,1.90792,1.90792,1.90773,1.90773,7000000.0
2006-12-14 10:05:00,1.90773,1.90774,1.90755,1.90757,11000000.0
2006-12-14 10:06:00,1.90767,1.9085,1.90767,1.9085,7000000.0
2006-12-14 10:07:00,1.90833,1.90833,1.90801,1.90807,7000000.0
2006-12-14 10:08:00,1.90813,1.90831,1.90802,1.90802,7000000.0
2006-12-14 10:09:00,1.90797,1.90804,1.90772,1.90772,7000000.0
2006-12-14 10:10:00,1.9077,1.90794,1.90767,1.90794,7000000.0
2006-12-14 10:11:00,1.90804,1.90823,1.90795,1.90823,7000000.0
2006-12-14 10:12:00,1.90816,1.90816,1.90765,1.90776,8000000.0
2006-12-14 10:13:00,1.90777,1.90777,1.90717,1.90717,8000000.0
2006-12-14 10:14:00,1.90724,1.90728,1.90713,1.90726,7000000.0
2006-12-14 10:15:00,1.90714,1.90717,1.90697,1.90712,10000000.0
2006-12-14 10:16:00,1.9071,1.90725,1.90697,1.90702,7000000.0
2006-12-14 10:17:00,1.9068,1.90696,1.90678,1.90695,11000000.0
2006-12-14 10:18:00,1.90723,1.90723,1.90688,1.90688,8000000.0
2006-12-14 10:19:00,1.90714,1.9073,1.90713,1.90725,9000000.0
2006-12-14 10:20:00,1.90693,1.90705,1.90652,1.90652,7000000.0
2006-12-14 10:21:00,1.90643,1.90681,1.90636,1.90681,8000000.0
2006-12-14 10:22:00,1.90675,1.90677,1.90662,1.90677,7000000.0
2006-12-14 10:23:00,1.90678,1.90694,1.90678,1.90686,7000000.0
2006-12-14 10:24:00,1.90697,1.90697,1.90672,1.90688,7000000.0
2006-12-14 10:25:00,1.90673,1.90673,1.90644,1.90657,9000000.0
2006-12-14 10:26:00,1.9066,1.90669,1.90654,1.90669,11000000.0
2006-12-14 10:27:00,1.90668,1.90674,1.90649,1.90674,8000000.0
2006-12-14 10:28:00,1.90654,1.90672,1.90646,1.90672,9000000.0
2006-12-14 10:29:00,1.90671,1.90671,1.9064,1.9066,8000000.0
2006-12-14 10:30:00,1.90673,1.90711,1.90673,1.90711,8000000.0
2006-12-14 10:31:00,1.90713,1.90713,1.90647,1.90658,7000000.0
2006-12-14 10:32:00,1.9067,1.90701,1.9067,1.90694,9000000.0
2006-12-14 10:33:00,1.90694,1.90708,1.90694,1.90707,7000000.0
2006-12-14 10:34:00,1.90712,1.90719,1.90706,1.90719,7000000.0
2006-12-14 10:35:00,1.90716,1.90716,1.90688,1.90698,7000000.0
2006-12-14 10:36:00,1.90677,1.90677,1.90643,1.90652,8000000.0
2006-12-14 10:37:00,1.90648,1.90681,1.90648,1.90671,8000000.0
2006-12-14 10:38:00,1.9068,1.90684,1.90658,1.90684,10000000.0
2006-12-14 10:39:00,1.90655,1.9071,1.90655,1.9071,8000000.0
2006-12-14 10:40:00,1.90754,1.9077,1.90726,1.90726,7000000.0
2006-12-14 10:41:00,1.90731,1.90749,1.90707,1.90707,9000000.0
2006-12-14 10:42:00,1.90713,1.90732,1.90706,1.90706,7000000.0
2006-12-14 10:43:00,1.90712,1.90712,1.90684,1.90687,10000000.0
2006-12-14 10:44:00,1.90682,1.90697,1.90673,1.90673,7000000.0
2006-12-14 10:45:00,1.9064,1.9064,1.90625,1.90638,8000000.0
2006-12-14 10:46:00,1.906,1.906,1.90554,1.90574,8000000.0
2006-12-14 10:47:00,1.90569,1.90571,1.90505,1.90505,7000000.0
2006-12-14 10:48:00,1.90451,1.90502,1.90451,1.90502,8000000.0
2006-12-14 10:49:00,1.90508,1.90508,1.90476,1.90483,9000000.0
2006-12-14 10:50:00,1.90534,1.90567,1.90525,1.90567,8000000.0
2006-12-14 10:51:00,1.9055,1.90552,1.90539,1.9055,9000000.0
2006-12-14 10:52:00,1.90535,1.90541,1.90499,1.90499,8000000.0
2006-12-14 10:53:00,1.90524,1.90545,1.90515,1.90515,9000000.0
2006-12-14 10:54:00,1.90509,1.90518,1.90494,1.90497,10000000.0
2006-12-14 10:55:00,1.90541,1.90581,1.90541,1.90581,7000000.0
2006-12-14 10:56:00,1.90586,1.90587,1.90374,1.90587,7000000.0
2006-12-14 10:57:00,1.90651,1.90658,1.90641,1.9065,8000000.0
2006-12-14 10:58:00,1.90666,1.90681,1.90666,1.90678,7000000.0
2006-12-14 10:59:00,1.90664,1.90681,1.90648,1.90681,11000000.0
2006-12-14 11:00:00,1.90664,1.90664,1.90488,1.90488,7000000.0
2006-12-14 11:01:00,1.90656,1.90671,1.90642,1.90642,8000000.0
2006-12-14 11:02:00,1.90647,1.90669,1.90647,1.90664,7000000.0
2006-12-14 11:03:00,1.90633,1.90643,1.90622,1.90623,11000000.0
2006-12-14 11:04:00,1.90625,1.90646,1.90625,1.90635,11000000.0
2006-12-14 11:05:00,1.90622,1.90633,1.90617,1.90629,7000000.0
2006-12-14 11:06:00,1.90622,1.90651,1.90622,1.90646,8000000.0
2006-12-14 11:07:00,1.90669,1.90675,1.90661,1.90661,7000000.0
2006-12-14 11:08:00,1.90655,1.90669,1.90644,1.90646,9000000.0
2006-12-14 11:09:00,1.90632,1.90635,1.90621,1.90635,8000000.0
2006-12-14 11:10:00,1.90603,1.90613,1.90578,1.90613,8000000.0
2006-12-14 11:11:00,1.90621,1.90622,1.90602,1.90618,10000000.0
2006-12-14 11:12:00,1.90624,1.90638,1.90623,1.90638,7000000.0
2006-12-14 11:13:00,1.9066,1.90694,1.9064,1.90694,11000000.0
2006-12-14 11:14:00,1.90708,1.90717,1.90683,1.90683,11000000.0
2006-12-14 11:15:00,1.90719,1.90723,1.907,1.90707,7000000.0
2006-12-14 11:16:00,1.90707,1.90707,1.90686,1.90702,7000000.0
2006-12-14 11:17:00,1.90762,1.9083,1.90762,1.90813,7000000.0
2006-12-14 11:18:00,1.90828,1.90828,1.90798,1.90809,10000000.0
2006-12-14 11:19:00,1.90803,1.90803,1.90782,1.90791,11000000.0
2006-12-14 11:20:00,1.90833,1.9086,1.90833,1.9086,8000000.0
2006-12-14 11:21:00,1.90856,1.90873,1.90829,1.90873,7000000.0
2006-12-14 11:22:00,1.90914,1.91006,1.90892,1.91006,8000000.0
2006-12-14 11:23:00,1.9109,1.91195,1.9109,1.91187,8000000.0
2006-12-14 11:24:00,1.91143,1.91143,1.91099,1.91136,7000000.0
2006-12-14 11:25:00,1.91126,1.9117,1.91126,1.91153,8000000.0
2006-12-14 11:26:00,1.91124,1.91149,1.91114,1.91149,11000000.0
2006-12-14 11:27:00,1.91171,1.91249,1.91171,1.91237,8000000.0
2006-12-14 11:28:00,1.91238,1.91238,1.91197,1.91223,7000000.0
2006-12-14 11:29:00,1.91222,1.91235,1.91205,1.91235,8000000.0
2006-12-14 11:30:00,1.91297,1.9135,1.91273,1.91311,7000000.0
2006-12-14 11:31:00,1.91338,1.91338,1.91283,1.91283,11000000.0
2006-12-14 11:32:00,1.91289,1.91326,1.91285,1.91326,11000000.0
2006-12-14 11:33:00,1.91321,1.91321,1.91288,1.91294,7000000.0
2006-12-14 11:34:00,1.9129,1.91368,1.9129,1.91368,7000000.0
2006-12-14 11:35:00,1.91396,1.91423,1.91394,1.91412,10000000.0
2006-12-14 11:36:00,1.91397,1.91397,1.91313,1.91313,8000000.0
2006-12-14 11:37:00,1.91306,1.91373,1.91306,1.91338,8000000.0
2006-12-14 11:38:00,1.91297,1.91297,1.91266,1.91269,9000000.0
2006-12-14 11:39:00,1.91194,1.912,1.91184,1.91195,9000000.0
2006-12-14 11:40:00,1.9119,1.91209,1.9119,1.91198,11000000.0
2006-12-14 11:41:00,1.91194,1.91238,1.91194,1.91226,11000000.0
2006-12-14 11:42:00,1.9121,1.91236,1.91208,1.91224,11000000.0
2006-12-14 11:43:00,1.9121,1.9121,1.91195,1.91197,7000000.0
2006-12-14 11:44:00,1.91223,1.91256,1.91223,1.91256,7000000.0
2006-12-14 11:45:00,1.91225,1.91253,1.91224,1.91242,11000000.0
2006-12-14 11:46:00,1.9125,1.913,1.9125,1.91288,7000000.0
2006-12-14 11:47:00,1.91264,1.913,1.91264,1.9128,9000000.0
2006-12-14 11:48:00,1.91277,1.91283,1.91261,1.91283,10000000.0
2006-12-14 11:49:00,1.91266,1.91274,1.91236,1.91236,7000000.0
2006-12-14 11:50:00,1.91229,1.91229,1.91195,1.91195,7000000.0
2006-12-14 11:51:00,1.91202,1.91217,1.91191,1.91206,8000000.0
2006-12-14 11:52:00,1.91192,1.91222,1.91192,1.91222,10000000.0
2006-12-14 11:53:00,1.91247,1.9125,1.91234,1.91249,10000000.0
2006-12-14 11:54:00,1.91245,1.91245,1.91217,1.91234,9000000.0
2006-12-14 11:55:00,1.91229,1.91232,1.91226,1.9123,8000000.0
2006-12-14 11:56:00,1.91216,1.91227,1.91189,1.91189,11000000.0
2006-12-14 11:57:00,1.91181,1.91237,1.91181,1.91229,8000000.0
2006-12-14 11:58:00,1.91227,1.91233,1.91212,1.91224,9000000.0
2006-12-14 11:59:00,1.91233,1.91233,1.91205,1.91211,7000000.0
2006-12-14 12:00:00,1.91242,1.91242,1.91214,1.91229,7000000.0
2006-12-14 12:01:00,1.91205,1.91232,1.91172,1.91172,10000000.0
2006-12-14 12:02:00,1.91225,1.91244,1.91224,1.91239,10000000.0
2006-12-14 12:03:00,1.91223,1.91246,1.91223,1.91246,7000000.0
2006-12-14 12:04:00,1.91264,1.91264,1.91215,1.91215,9000000.0
2006-12-14 12:05:00,1.91201,1.91202,1.91175,1.91198,11000000.0
2006-12-14 12:06:00,1.91234,1.91239,1.91202,1.91202,7000000.0
2006-12-14 12:07:00,1.91239,1.91253,1.91238,1.91239,7000000.0
2006-12-14 12:08:00,1.91299,1.91374,1.91299,1.91369,9000000.0
2006-12-14 12:09:00,1.91401,1.91451,1.91401,1.91451,8000000.0
2006-12-14 12:10:00,1.91503,1.91504,1.91476,1.91499,8000000.0
2006-12-14 12:11:00,1.91484,1.91557,1.91474,1.91557,7000000.0
2006-12-14 12:12:00,1.91718,1.91747,1.91663,1.91663,7000000.0
2006-12-14 12:13:00,1.91619,1.91624,1.91576,1.91615,10000000.0
2006-12-14 12:14:00,1.91576,1.91599,1.91572,1.91572,8000000.0
2006-12-14 12:15:00,1.91557,1.91566,1.91532,1.91566,8000000.0
2006-12-14 12:16:00,1.91517,1.91526,1.91509,1.91522,8000000.0
2006-12-14 12:17:00,1.9154,1.9154,1.91499,1.91504,8000000.0
2006-12-14 12:18:00,1.9152,1.91564,1.91518,1.91564,11000000.0
2006-12-14 12:19:00,1.9155,1.91554,1.91535,1.91551,9000000.0
2006-12-14 12:20:00,1.91555,1.91571,1.91543,1.91558,10000000.0
2006-12-14 12:21:00,1.91531,1.91551,1.91362,1.91362,7000000.0
2006-12-14 12:22:00,1.91508,1.91521,1.91491,1.91497,8000000.0
2006-12-14 12:23:00,1.91493,1.91526,1.91493,1.91514,7000000.0
2006-12-14 12:24:00,1.91558,1.91558,1.91522,1.91522,7000000.0
2006-12-14 12:25:00,1.91529,1.91562,1.91528,1.91562,9000000.0
2006-12-14 12:26:00,1.91565,1.91572,1.91564,1.91564,8000000.0
2006-12-14 12:27:00,1.91559,1.91567,1.91552,1.91555,10000000.0
2006-12-14 12:28:00,1.91541,1.9157,1.91541,1.9157,9000000.0
2006-12-14 12:29:00,1.91569,1.91579,1.91554,1.91579,9000000.0
2006-12-14 12:30:00,1.9159,1.91651,1.91586,1.91651,7000000.0
2006-12-14 12:31:00,1.91636,1.91639,1.91615,1.91628,11000000.0
2006-12-14 12:32:00,1.91637,1.9164,1.91608,1.91608,7000000.0
2006-12-14 12:33:00,1.91596,1.91611,1.91582,1.91601,7000000.0
2006-12-14 12:34:00,1.9163,1.91694,1.9163,1.91689,7000000.0
2006-12-14 12:35:00,1.91726,1.9175,1.91726,1.9175,8000000.0
2006-12-14 12:37:00,1.91739,1.91752,1.91713,1.91713,9000000.0
2006-12-14 12:38:00,1.91661,1.91672,1.91631,1.9165,8000000.0
2006-12-14 12:39:00,1.91657,1.9169,1.91657,1.9169,9000000.0
2006-12-14 12:40:00,1.91727,1.91758,1.91723,1.91723,7000000.0
2006-12-14 12:41:00,1.91751,1.91784,1.91751,1.91784,8000000.0
2006-12-14 12:42:00,1.91791,1.91836,1.91756,1.91756,9000000.0
2006-12-14 12:43:00,1.91751,1.91751,1.91707,1.91711,9000000.0
2006-12-14 12:44:00,1.91712,1.91726,1.91697,1.91726,8000000.0
2006-12-14 12:45:00,1.91739,1.91755,1.91707,1.91745,10000000.0
2006-12-14 12:46:00,1.91759,1.91764,1.91742,1.91748,9000000.0
2006-12-14 12:47:00,1.91737,1.91775,1.91727,1.91775,10000000.0
2006-12-14 12:48:00,1.91794,1.91828,1.91791,1.91828,11000000.0
2006-12-14 12:49:00,1.91834,1.91871,1.91814,1.91871,7000000.0
2006-12-14 12:50:00,1.9193,1.91962,1.91929,1.91962,7000000.0
2006-12-14 12:51:00,1.9198,1.91988,1.91963,1.91963,8000000.0
2006-12-14 12:52:00,1.91976,1.91981,1.91942,1.91981,11000000.0
2006-12-14 12:53:00,1.91982,1.9199,1.91968,1.91968,8000000.0
2006-12-14 12:54:00,1.91969,1.91997,1.91969,1.91996,7000000.0
2006-12-14 12:55:00,1.92014,1.92019,1.91999,1.92019,8000000.0
2006-12-14 12:56:00,1.92004,1.92023,1.92,1.92023,7000000.0
2006-12-14 12:57:00,1.92032,1.92045,1.92031,1.92043,7000000.0
2006-12-14 12:58:00,1.92021,1.92021,1.91989,1.91989,8000000.0
2006-12-14 12:59:00,1.92011,1.92011,1.91989,1.91999,7000000.0
2006-12-14 13:00:00,1.92009,1.92045,1.92009,1.92045,8000000.0
2006-12-14 13:01:00,1.92015,1.92069,1.92015,1.92057,8000000.0
2006-12-14 13:02:00,1.92047,1.92047,1.92006,1.9201,7000000.0
2006-12-14 13:03:00,1.91999,1.92033,1.91999,1.92012,8000000.0
2006-12-14 13:04:00,1.92015,1.92053,1.92015,1.92053,7000000.0
2006-12-14 13:05:00,1.92069,1.92139,1.92069,1.92139,8000000.0
2006-12-14 13:06:00,1.92126,1.92126,1.92076,1.92084,7000000.0
2006-12-14 13:07:00,1.92085,1.9209,1.92045,1.92047,7000000.0
2006-12-14 13:08:00,1.92072,1.92078,1.92045,1.92053,10000000.0
2006-12-14 13:09:00,1.9206,1.92066,1.9203,1.92064,7000000.0
2006-12-14 13:10:00,1.92054,1.92065,1.92009,1.92009,9000000.0
2006-12-14 13:11:00,1.91987,1.92007,1.91958,1.91958,8000000.0
2006-12-14 13:12:00,1.91922,1.91941,1.91893,1.9192,8000000.0
2006-12-14 13:13:00,1.91902,1.91902,1.91855,1.91863,9000000.0
2006-12-14 13:14:00,1.9184,1.91896,1.91822,1.91896,7000000.0
2006-12-14 13:15:00,1.91905,1.91912,1.9189,1.91912,8000000.0
2006-12-14 13:16:00,1.91913,1.91938,1.91913,1.91938,8000000.0
2006-12-14 13:17:00,1.91924,1.91933,1.91904,1.91933,9000000.0
2006-12-14 13:18:00,1.91937,1.91966,1.91936,1.91966,10000000.0
2006-12-14 13:19:00,1.91946,1.91955,1.91946,1.91948,8000000.0
2006-12-14 13:20:00,1.91949,1.91962,1.91945,1.91962,8000000.0
2006-12-14 13:21:00,1.91975,1.91981,1.9197,1.91971,7000000.0
2006-12-14 13:22:00,1.91977,1.91977,1.919,1.919,11000000.0
2006-12-14 13:23:00,1.91884,1.91925,1.91884,1.91925,8000000.0
2006-12-14 13:24:00,1.91942,1.91946,1.91937,1.91946,7000000.0
2006-12-14 13:25:00,1.91925,1.91939,1.91908,1.91908,11000000.0
2006-12-14 13:26:00,1.91911,1.91915,1.91889,1.91889,10000000.0
2006-12-14 13:27:00,1.91879,1.91934,1.91879,1.91915,8000000.0
2006-12-14 13:28:00,1.91897,1.91939,1.91876,1.919,21000000.0
2006-12-14 13:29:00,1.91901,1.91921,1.91901,1.91921,17000000.0
2006-12-14 13:30:00,1.91928,1.91934,1.91882,1.91882,7000000.0
2006-12-14 13:31:00,1.91893,1.91893,1.91878,1.91887,9000000.0
2006-12-14 13:32:00,1.91917,1.91932,1.91913,1.91932,14000000.0
2006-12-14 13:33:00,1.91928,1.91928,1.91901,1.91926,14000000.0
2006-12-14 13:34:00,1.91976,1.91976,1.91919,1.91931,31000000.0
2006-12-14 13:35:00,1.91889,1.91924,1.91889,1.91924,17000000.0
2006-12-14 13:36:00,1.91954,1.91961,1.91934,1.91961,24000000.0
2006-12-14 13:37:00,1.91978,1.91978,1.91925,1.91925,10000000.0
2006-12-14 13:38:00,1.91992,1.92047,1.91992,1.92018,18000000.0
2006-12-14 13:39:00,1.92043,1.92059,1.92025,1.92025,15000000.0
2006-12-14 13:40:00,1.92008,1.92008,1.91972,1.92,29000000.0
2006-12-14 13:41:00,1.92015,1.92037,1.91992,1.91992,13000000.0
2006-12-14 13:42:00,1.91991,1.91991,1.91966,1.91983,5000000.0
2006-12-14 13:43:00,1.91966,1.91977,1.91948,1.91974,10000000.0
2006-12-14 13:44:00,1.92006,1.92006,1.91969,1.91977,26000000.0
2006-12-14 13:45:00,1.91959,1.91968,1.91948,1.91948,22000000.0
2006-12-14 13:46:00,1.91892,1.91902,1.91877,1.91879,19000000.0
2006-12-14 13:47:00,1.91909,1.91918,1.91902,1.91918,17000000.0
2006-12-14 13:48:00,1.91911,1.91911,1.91832,1.91832,22000000.0
2006-12-14 13:49:00,1.9183,1.91881,1.91818,1.91881,24000000.0
2006-12-14 13:50:00,1.91948,1.91948,1.91926,1.91928,15000000.0
2006-12-14 13:51:00,1.91908,1.91914,1.91905,1.91905,22000000.0
2006-12-14 13:52:00,1.91901,1.91914,1.91868,1.91914,32000000.0
2006-12-14 13:53:00,1.91914,1.91925,1.91903,1.91924,28000000.0
2006-12-14 13:54:00,1.91939,1.91955,1.9193,1.9193,31000000.0
2006-12-14 13:55:00,1.91957,1.91968,1.91957,1.91967,20000000.0
2006-12-14 13:56:00,1.91936,1.91936,1.91894,1.91906,24000000.0
2006-12-14 13:57:00,1.919,1.919,1.91881,1.91893,34000000.0
2006-12-14 13:58:00,1.91919,1.91946,1.91919,1.91946,16000000.0
2006-12-14 13:59:00,1.91953,1.91953,1.91907,1.91907,30000000.0
2006-12-14 14:00:00,1.91904,1.91938,1.91904,1.91914,39000000.0
2006-12-14 14:01:00,1.91909,1.91912,1.91894,1.91912,30000000.0
2006-12-14 14:02:00,1.9193,1.9195,1.91924,1.9195,19000000.0
2006-12-14 14:03:00,1.91995,1.91995,1.9198,1.91981,23000000.0
2006-12-14 14:04:00,1.91961,1.9197,1.91938,1.91938,33000000.0
2006-12-14 14:05:00,1.91989,1.92016,1.91989,1.92,28000000.0
2006-12-14 14:06:00,1.92004,1.92004,1.91977,1.92004,31000000.0
2006-12-14 14:07:00,1.91982,1.91988,1.91963,1.91964,31000000.0
2006-12-14 14:08:00,1.91965,1.91977,1.91949,1.9197,27000000.0
2006-12-14 14:09:00,1.91957,1.9199,1.91927,1.9199,27000000.0
2006-12-14 14:10:00,1.91994,1.92004,1.91989,1.91994,24000000.0
2006-12-14 14:11:00,1.91996,1.92005,1.91962,1.91969,21000000.0
2006-12-14 14:12:00,1.9194,1.91951,1.91927,1.91951,22000000.0
2006-12-14 14:13:00,1.91984,1.92025,1.91975,1.92024,13000000.0
2006-12-14 14:14:00,1.92033,1.92033,1.92021,1.92023,21000000.0
2006-12-14 14:15:00,1.92016,1.92016,1.9197,1.9197,25000000.0
2006-12-14 14:16:00,1.91964,1.92,1.91964,1.9198,26000000.0
2006-12-14 14:17:00,1.92005,1.92024,1.92005,1.92005,32000000.0
2006-12-14 14:18:00,1.9201,1.92013,1.91993,1.92001,27000000.0
2006-12-14 14:19:00,1.91995,1.92033,1.91995,1.92021,35000000.0
2006-12-14 14:20:00,1.9202,1.92033,1.92008,1.92033,32000000.0
2006-12-14 14:21:00,1.92028,1.92028,1.92,1.92017,39000000.0
2006-12-14 14:22:00,1.92017,1.92022,1.91998,1.92,22000000.0
2006-12-14 14:23:00,1.91979,1.92007,1.91966,1.9197,40000000.0
2006-12-14 14:24:00,1.91973,1.91991,1.91973,1.91987,10000000.0
2006-12-14 14:25:00,1.91991,1.92005,1.91979,1.91986,35000000.0
2006-12-14 14:26:00,1.91983,1.91983,1.91955,1.91955,18000000.0
2006-12-14 14:27:00,1.91991,1.91994,1.91959,1.91959,28000000.0
2006-12-14 14:28:00,1.91936,1.91936,1.91899,1.9191,21000000.0
2006-12-14 14:29:00,1.91926,1.91942,1.91907,1.91934,16000000.0
2006-12-14 14:30:00,1.91924,1.91924,1.91886,1.91889,25000000.0
2006-12-14 14:31:00,1.9186,1.91867,1.91846,1.91867,26000000.0
2006-12-14 14:32:00,1.9188,1.91898,1.9188,1.9188,32000000.0
2006-12-14 14:33:00,1.91878,1.91879,1.9185,1.9185,20000000.0
2006-12-14 14:34:00,1.91862,1.91862,1.91849,1.91857,25000000.0
2006-12-14 14:35:00,1.91869,1.91879,1.91865,1.91865,23000000.0
2006-12-14 14:36:00,1.91872,1.91883,1.91856,1.91858,11000000.0
2006-12-14 14:37:00,1.91832,1.91842,1.91821,1.91842,41000000.0
2006-12-14 14:38:00,1.91853,1.91853,1.91823,1.91833,54000000.0
2006-12-14 14:39:00,1.91849,1.91907,1.91844,1.91907,36000000.0
2006-12-14 14:40:00,1.91907,1.91911,1.91882,1.91882,36000000.0
2006-12-14 14:41:00,1.9189,1.91929,1.9189,1.91929,41000000.0
2006-12-14 14:42:00,1.91937,1.91937,1.91902,1.91902,19000000.0
2006-12-14 14:43:00,1.91922,1.91922,1.91894,1.91894,20000000.0
2006-12-14 14:44:00,1.9189,1.91909,1.91889,1.91909,25000000.0
2006-12-14 14:45:00,1.91911,1.91913,1.91904,1.91913,33000000.0
2006-12-14 14:46:00,1.9191,1.91922,1.9191,1.91922,11000000.0
2006-12-14 14:47:00,1.91917,1.91917,1.91896,1.91896,7000000.0
2006-12-14 14:48:00,1.91899,1.9194,1.91899,1.9194,21000000.0
2006-12-14 14:50:00,1.91941,1.91942,1.91924,1.91924,33000000.0
2006-12-14 14:51:00,1.91931,1.91978,1.91931,1.91978,37000000.0
2006-12-14 14:52:00,1.9196,1.91975,1.91949,1.91975,17000000.0
2006-12-14 14:53:00,1.91969,1.91969,1.91936,1.91954,22000000.0
2006-12-14 14:54:00,1.9193,1.9193,1.91905,1.91928,17000000.0
2006-12-14 14:55:00,1.91922,1.91922,1.91839,1.91839,7000000.0
2006-12-14 14:56:00,1.91812,1.91832,1.91792,1.91831,21000000.0
2006-12-14 14:57:00,1.91825,1.91835,1.91822,1.91835,12000000.0
2006-12-14 14:58:00,1.91758,1.91797,1.91753,1.91753,31000000.0
2006-12-14 14:59:00,1.9176,1.9176,1.91637,1.91668,20000000.0
2006-12-14 15:00:00,1.91668,1.91668,1.91639,1.91653,32000000.0
2006-12-14 15:01:00,1.91695,1.91732,1.91695,1.91732,14000000.0
2006-12-14 15:02:00,1.91725,1.91732,1.91676,1.91676,26000000.0
2006-12-14 15:03:00,1.91713,1.91744,1.91713,1.91744,30000000.0
2006-12-14 15:04:00,1.91713,1.91725,1.9169,1.91691,29000000.0
2006-12-14 15:05:00,1.91709,1.91723,1.91656,1.91656,28000000.0
2006-12-14 15:06:00,1.91708,1.91719,1.9169,1.91718,16000000.0
2006-12-14 15:07:00,1.9167,1.9167,1.91644,1.91667,26000000.0
2006-12-14 15:08:00,1.91652,1.91656,1.91639,1.91639,25000000.0
2006-12-14 15:09:00,1.91615,1.91645,1.91611,1.91634,34000000.0
2006-12-14 15:10:00,1.91629,1.91646,1.91629,1.91645,36000000.0
2006-12-14 15:11:00,1.9164,1.91646,1.91609,1.91643,27000000.0
2006-12-14 15:12:00,1.91641,1.91667,1.91638,1.91661,26000000.0
2006-12-14 15:13:00,1.91676,1.91676,1.91647,1.9167,41000000.0
2006-12-14 15:14:00,1.91652,1.91652,1.91594,1.91594,30000000.0
2006-12-14 15:15:00,1.91591,1.91653,1.91591,1.91635,21000000.0
2006-12-14 15:16:00,1.91637,1.91661,1.91637,1.91645,9000000.0
2006-12-14 15:17:00,1.91646,1.91662,1.91646,1.91649,26000000.0
2006-12-14 15:18:00,1.91648,1.91648,1.91643,1.91648,10000000.0
2006-12-14 15:19:00,1.91649,1.91649,1.91627,1.91627,16000000.0
2006-12-14 15:20:00,1.91642,1.91642,1.91591,1.91591,20000000.0
2006-12-14 15:21:00,1.91609,1.9162,1.91596,1.91596,12000000.0
2006-12-14 15:22:00,1.91599,1.91618,1.91596,1.91618,22000000.0
2006-12-14 15:23:00,1.9162,1.91621,1.91598,1.91598,36000000.0
2006-12-14 15:24:00,1.91598,1.91598,1.91584,1.91589,8000000.0
2006-12-14 15:25:00,1.91579,1.91579,1.91555,1.91555,14000000.0
2006-12-14 15:26:00,1.91547,1.9155,1.91535,1.91537,40000000.0
2006-12-14 15:27:00,1.91554,1.91554,1.91515,1.91515,32000000.0
2006-12-14 15:28:00,1.9148,1.91494,1.91466,1.91492,55000000.0
2006-12-14 15:29:00,1.91522,1.91526,1.91327,1.91515,47000000.0
2006-12-14 15:30:00,1.91325,1.91581,1.91312,1.91436,71000000.0
2006-12-14 15:31:00,1.91341,1.91341,1.91307,1.91307,58000000.0
2006-12-14 15:32:00,1.91312,1.91349,1.91305,1.91349,25000000.0
2006-12-14 15:33:00,1.91355,1.91369,1.9135,1.91364,32000000.0
2006-12-14 15:34:00,1.9137,1.91376,1.91355,1.91371,22000000.0
2006-12-14 15:35:00,1.91384,1.91387,1.91341,1.91344,30000000.0
2006-12-14 15:36:00,1.91326,1.91377,1.91326,1.91371,23000000.0
2006-12-14 15:37:00,1.91369,1.91397,1.91369,1.91392,24000000.0
2006-12-14 15:38:00,1.91387,1.91387,1.91351,1.91376,61000000.0
2006-12-14 15:39:00,1.91351,1.91352,1.913,1.91348,40000000.0
2006-12-14 15:40:00,1.91384,1.91409,1.91383,1.91405,37000000.0
2006-12-14 15:41:00,1.91411,1.91439,1.91397,1.91439,43000000.0
2006-12-14 15:42:00,1.91423,1.91436,1.91411,1.91436,41000000.0
2006-12-14 15:43:00,1.91396,1.91421,1.91396,1.91421,30000000.0
2006-12-14 15:44:00,1.91448,1.91454,1.91428,1.91454,29000000.0
2006-12-14 15:45:00,1.91461,1.91461,1.91424,1.91424,36000000.0
2006-12-14 15:46:00,1.91409,1.9143,1.91409,1.91413,24000000.0
2006-12-14 15:47:00,1.91426,1.91478,1.91426,1.91478,31000000.0
2006-12-14 15:48:00,1.91486,1.91493,1.91455,1.91463,33000000.0
2006-12-14 15:49:00,1.91446,1.91446,1.91419,1.91443,25000000.0
2006-12-14 15:50:00,1.91465,1.91469,1.91456,1.91469,11000000.0
2006-12-14 15:51:00,1.91466,1.91467,1.91443,1.91447,37000000.0
2006-12-14 15:52:00,1.91392,1.91421,1.91392,1.91421,23000000.0
2006-12-14 15:53:00,1.91421,1.91421,1.91369,1.91369,15000000.0
2006-12-14 15:54:00,1.91385,1.914,1.91372,1.91372,26000000.0
2006-12-14 15:55:00,1.91389,1.9139,1.91377,1.91387,33000000.0
2006-12-14 15:56:00,1.91391,1.91416,1.91391,1.91416,6000000.0
2006-12-14 15:57:00,1.91386,1.91386,1.9135,1.91352,34000000.0
2006-12-14 15:58:00,1.91348,1.91389,1.91348,1.91383,24000000.0
2006-12-14 15:59:00,1.91375,1.91437,1.91375,1.91437,23000000.0
2006-12-14 16:00:00,1.91422,1.91464,1.91422,1.91427,51000000.0
2006-12-14 16:01:00,1.91452,1.91489,1.9145,1.91489,31000000.0
2006-12-14 16:02:00,1.91485,1.91519,1.91458,1.91519,29000000.0
2006-12-14 16:03:00,1.91555,1.91565,1.9155,1.91555,51000000.0
2006-12-14 16:04:00,1.91556,1.91575,1.91549,1.91572,38000000.0
2006-12-14 16:05:00,1.91583,1.91602,1.91582,1.91602,37000000.0
2006-12-14 16:06:00,1.91554,1.91564,1.91515,1.91515,33000000.0
2006-12-14 16:07:00,1.9154,1.91556,1.9154,1.91556,37000000.0
2006-12-14 16:08:00,1.91583,1.91585,1.91573,1.91573,37000000.0
2006-12-14 16:09:00,1.91563,1.91567,1.91533,1.91562,44000000.0
2006-12-14 16:10:00,1.91548,1.91548,1.9152,1.9152,41000000.0
2006-12-14 16:11:00,1.91531,1.91541,1.91528,1.91541,27000000.0
2006-12-14 16:12:00,1.91552,1.91552,1.91535,1.91537,22000000.0
2006-12-14 16:13:00,1.91516,1.91529,1.91507,1.91525,38000000.0
2006-12-14 16:14:00,1.91525,1.91525,1.91504,1.91505,41000000.0
2006-12-14 16:15:00,1.9153,1.91552,1.91528,1.91552,42000000.0
2006-12-14 16:16:00,1.91512,1.91516,1.91473,1.91483,45000000.0
2006-12-14 16:17:00,1.9148,1.9149,1.91463,1.9149,22000000.0
2006-12-14 16:18:00,1.91494,1.91514,1.91489,1.91514,49000000.0
2006-12-14 16:19:00,1.91526,1.91554,1.91526,1.91536,27000000.0
2006-12-14 16:20:00,1.91522,1.91522,1.91489,1.91503,52000000.0
2006-12-14 16:21:00,1.91504,1.91504,1.91482,1.91491,37000000.0
2006-12-14 16:22:00,1.91475,1.91476,1.91354,1.91354,50000000.0
2006-12-14 16:23:00,1.91413,1.91413,1.91343,1.9135,48000000.0
2006-12-14 16:24:00,1.91344,1.91368,1.91333,1.91368,44000000.0
2006-12-14 16:25:00,1.91375,1.91375,1.91298,1.91298,28000000.0
2006-12-14 16:26:00,1.91318,1.91387,1.91318,1.91387,41000000.0
2006-12-14 16:27:00,1.91433,1.91433,1.91406,1.91428,46000000.0
2006-12-14 16:28:00,1.91422,1.91422,1.91396,1.91401,34000000.0
2006-12-14 16:29:00,1.91383,1.91401,1.91371,1.91381,24000000.0
2006-12-14 16:30:00,1.91434,1.91477,1.91431,1.91456,43000000.0
2006-12-14 16:31:00,1.91404,1.91452,1.91386,1.91386,36000000.0
2006-12-14 16:32:00,1.91388,1.91437,1.91388,1.91405,34000000.0
2006-12-14 16:33:00,1.91429,1.91458,1.91425,1.91425,41000000.0
2006-12-14 16:34:00,1.91429,1.91466,1.91429,1.91454,29000000.0
2006-12-14 16:35:00,1.91406,1.91406,1.91368,1.91394,53000000.0
2006-12-14 16:36:00,1.91407,1.91407,1.91384,1.9139,43000000.0
2006-12-14 16:37:00,1.91388,1.91388,1.9137,1.91372,56000000.0
2006-12-14 16:38:00,1.91402,1.91426,1.91402,1.91426,34000000.0
2006-12-14 16:39:00,1.91423,1.91423,1.91376,1.91376,43000000.0
2006-12-14 16:40:00,1.91372,1.91433,1.91372,1.91433,63000000.0
2006-12-14 16:41:00,1.91429,1.91482,1.91357,1.91357,44000000.0
2006-12-14 16:42:00,1.91362,1.91424,1.91362,1.91424,57000000.0
2006-12-14 16:43:00,1.91397,1.9143,1.91383,1.91411,20000000.0
2006-12-14 16:44:00,1.91431,1.9144,1.91415,1.91427,34000000.0
2006-12-14 16:45:00,1.9147,1.91489,1.91462,1.91467,41000000.0
2006-12-14 16:46:00,1.9146,1.91485,1.9146,1.91464,59000000.0
2006-12-14 16:47:00,1.9145,1.91475,1.91444,1.91461,55000000.0
2006-12-14 16:48:00,1.91454,1.91504,1.91454,1.91504,46000000.0
2006-12-14 16:49:00,1.91434,1.91434,1.91364,1.91368,35000000.0
2006-12-14 16:50:00,1.91344,1.91344,1.91292,1.91332,45000000.0
2006-12-14 16:51:00,1.91388,1.91388,1.91344,1.91364,30000000.0
2006-12-14 16:52:00,1.91349,1.91349,1.91291,1.91291,30000000.0
2006-12-14 16:53:00,1.91315,1.91352,1.91315,1.91326,19000000.0
2006-12-14 16:54:00,1.91325,1.91345,1.91325,1.91345,18000000.0
2006-12-14 16:55:00,1.91336,1.91363,1.91336,1.91338,40000000.0
2006-12-14 16:56:00,1.91308,1.91325,1.91305,1.91309,37000000.0
2006-12-14 16:57:00,1.91339,1.91341,1.9131,1.9131,17000000.0
2006-12-14 16:58:00,1.91308,1.91321,1.91295,1.91321,45000000.0
2006-12-14 16:59:00,1.91275,1.9129,1.91275,1.91288,39000000.0
2006-12-14 17:00:00,1.91286,1.91286,1.91259,1.91259,47000000.0
2006-12-14 17:01:00,1.91269,1.91314,1.91269,1.91314,26000000.0
2006-12-14 17:02:00,1.91313,1.91324,1.91284,1.91284,33000000.0
2006-12-14 17:03:00,1.91291,1.91301,1.91272,1.91294,33000000.0
2006-12-14 17:04:00,1.91269,1.91277,1.91261,1.91275,37000000.0
2006-12-14 17:05:00,1.913,1.91326,1.913,1.91326,35000000.0
2006-12-14 17:06:00,1.91327,1.91327,1.91283,1.91299,46000000.0
2006-12-14 17:07:00,1.91263,1.91274,1.91242,1.91242,33000000.0
2006-12-14 17:08:00,1.91247,1.91286,1.91247,1.91267,45000000.0
2006-12-14 17:09:00,1.91279,1.91315,1.91279,1.91315,47000000.0
2006-12-14 17:10:00,1.91321,1.91335,1.91319,1.91319,6000000.0
2006-12-14 17:11:00,1.9131,1.9131,1.91289,1.91299,44000000.0
2006-12-14 17:12:00,1.91298,1.91309,1.91275,1.91291,23000000.0
2006-12-14 17:13:00,1.9135,1.91353,1.91331,1.91342,35000000.0
2006-12-14 17:14:00,1.91331,1.91331,1.9125,1.9129,27000000.0
2006-12-14 17:15:00,1.91304,1.9132,1.913,1.9131,26000000.0
2006-12-14 17:16:00,1.91302,1.91312,1.91297,1.91311,27000000.0
2006-12-14 17:17:00,1.91353,1.91353,1.91329,1.91347,38000000.0
2006-12-14 17:18:00,1.91326,1.91335,1.91317,1.91335,29000000.0
2006-12-14 17:19:00,1.91337,1.91345,1.91318,1.91321,19000000.0
2006-12-14 17:20:00,1.91337,1.91351,1.91268,1.91268,29000000.0
2006-12-14 17:21:00,1.91288,1.91288,1.91232,1.91232,26000000.0
2006-12-14 17:22:00,1.91204,1.91204,1.91154,1.91154,30000000.0
2006-12-14 17:23:00,1.91182,1.91227,1.91182,1.91213,32000000.0
2006-12-14 17:24:00,1.91214,1.91214,1.91196,1.91203,23000000.0
2006-12-14 17:25:00,1.91211,1.91227,1.9118,1.91227,20000000.0
2006-12-14 17:26:00,1.91199,1.91199,1.91095,1.91095,18000000.0
2006-12-14 17:27:00,1.91054,1.91054,1.91005,1.91013,44000000.0
2006-12-14 17:28:00,1.91037,1.91065,1.91032,1.91061,39000000.0
2006-12-14 17:29:00,1.91091,1.91115,1.9109,1.91112,36000000.0
2006-12-14 17:30:00,1.91089,1.91089,1.91008,1.91021,61000000.0
2006-12-14 17:31:00,1.90999,1.91044,1.90999,1.91044,62000000.0
2006-12-14 17:32:00,1.91027,1.91027,1.90963,1.90963,54000000.0
2006-12-14 17:33:00,1.90954,1.91018,1.90954,1.91018,64000000.0
2006-12-14 17:34:00,1.90992,1.91014,1.90973,1.91014,60000000.0
2006-12-14 17:35:00,1.91008,1.91008,1.90988,1.90988,43000000.0
2006-12-14 17:36:00,1.90977,1.90977,1.90894,1.90894,58000000.0
2006-12-14 17:37:00,1.90922,1.90922,1.90829,1.90829,47000000.0
2006-12-14 17:38:00,1.90809,1.90832,1.90805,1.90805,44000000.0
2006-12-14 17:39:00,1.90833,1.90833,1.90798,1.90805,41000000.0
2006-12-14 17:40:00,1.90815,1.90817,1.90792,1.90817,59000000.0
2006-12-14 17:41:00,1.90837,1.90837,1.90805,1.90814,50000000.0
2006-12-14 17:42:00,1.90826,1.90843,1.90817,1.9084,37000000.0
2006-12-14 17:43:00,1.90849,1.90888,1.90849,1.90888,33000000.0
2006-12-14 17:44:00,1.90892,1.90927,1.90891,1.90927,46000000.0
2006-12-14 17:45:00,1.90869,1.90905,1.90869,1.90885,49000000.0
2006-12-14 17:46:00,1.90882,1.90886,1.90846,1.90846,56000000.0
2006-12-14 17:47:00,1.90824,1.90834,1.90804,1.90834,65000000.0
2006-12-14 17:48:00,1.90816,1.90832,1.90801,1.9082,61000000.0
2006-12-14 17:49:00,1.90785,1.9083,1.90783,1.90783,72000000.0
2006-12-14 17:50:00,1.90772,1.90783,1.90768,1.90777,53000000.0
2006-12-14 17:51:00,1.90764,1.90777,1.90754,1.90755,54000000.0
2006-12-14 17:52:00,1.90704,1.90796,1.90704,1.90796,51000000.0
2006-12-14 17:53:00,1.9081,1.90826,1.9079,1.9079,42000000.0
2006-12-14 17:54:00,1.90775,1.90811,1.90762,1.90803,32000000.0
2006-12-14 17:55:00,1.90766,1.90792,1.90757,1.90786,32000000.0
2006-12-14 17:56:00,1.90775,1.9079,1.9077,1.9077,47000000.0
2006-12-14 17:57:00,1.90766,1.90791,1.90766,1.90784,34000000.0
2006-12-14 17:58:00,1.90813,1.90828,1.90811,1.90823,44000000.0
2006-12-14 17:59:00,1.90836,1.90946,1.90836,1.90946,39000000.0
2006-12-14 18:00:00,1.90981,1.90981,1.90955,1.90978,32000000.0
2006-12-14 18:01:00,1.90976,1.90976,1.90926,1.90926,52000000.0
2006-12-14 18:02:00,1.90929,1.90944,1.90928,1.90944,30000000.0
2006-12-14 18:03:00,1.9096,1.90962,1.90913,1.90931,38000000.0
2006-12-14 18:04:00,1.90905,1.90905,1.90855,1.90867,38000000.0
2006-12-14 18:05:00,1.90875,1.90875,1.90815,1.90815,36000000.0
2006-12-14 18:06:00,1.90806,1.90812,1.90805,1.90808,32000000.0
2006-12-14 18:07:00,1.90785,1.90827,1.90785,1.90797,38000000.0
2006-12-14 18:08:00,1.90797,1.90814,1.90797,1.90814,56000000.0
2006-12-14 18:09:00,1.908,1.908,1.90777,1.90783,34000000.0
2006-12-14 18:10:00,1.90781,1.90781,1.90759,1.90765,26000000.0
2006-12-14 18:11:00,1.90737,1.90791,1.90737,1.90754,34000000.0
2006-12-14 18:12:00,1.90687,1.90701,1.90659,1.90701,24000000.0
2006-12-14 18:13:00,1.90678,1.90708,1.90677,1.90691,30000000.0
2006-12-14 18:14:00,1.90672,1.90674,1.90659,1.90659,22000000.0
2006-12-14 18:15:00,1.90631,1.90645,1.90618,1.90645,21000000.0
2006-12-14 18:16:00,1.90631,1.90659,1.90623,1.90655,66000000.0
2006-12-14 18:17:00,1.90682,1.90697,1.90674,1.90683,60000000.0
2006-12-14 18:18:00,1.90677,1.90678,1.90616,1.90616,33000000.0
2006-12-14 18:19:00,1.90649,1.9072,1.90649,1.9072,46000000.0
2006-12-14 18:20:00,1.90709,1.90715,1.90649,1.90649,61000000.0
2006-12-14 18:21:00,1.90631,1.90652,1.90614,1.90652,37000000.0
2006-12-14 18:22:00,1.90639,1.90649,1.9063,1.90638,49000000.0
2006-12-14 18:23:00,1.90657,1.90657,1.90601,1.90612,34000000.0
2006-12-14 18:24:00,1.90618,1.90657,1.90618,1.90657,47000000.0
2006-12-14 18:25:00,1.90652,1.90652,1.90622,1.90622,31000000.0
2006-12-14 18:26:00,1.90588,1.90628,1.90583,1.90628,43000000.0
2006-12-14 18:27:00,1.90625,1.90656,1.90625,1.90656,35000000.0
2006-12-14 18:28:00,1.90613,1.90667,1.90613,1.90642,18000000.0
2006-12-14 18:29:00,1.90616,1.90618,1.90597,1.90597,24000000.0
2006-12-14 18:30:00,1.90595,1.90626,1.90595,1.90626,32000000.0
2006-12-14 18:31:00,1.90628,1.90628,1.90593,1.90612,46000000.0
2006-12-14 18:32:00,1.90609,1.90609,1.90576,1.90578,55000000.0
2006-12-14 18:33:00,1.90539,1.90543,1.90523,1.90529,29000000.0
2006-12-14 18:34:00,1.90534,1.90537,1.90519,1.90533,32000000.0
2006-12-14 18:35:00,1.90464,1.90511,1.90464,1.90485,47000000.0
2006-12-14 18:36:00,1.90493,1.90505,1.90487,1.90504,65000000.0
2006-12-14 18:37:00,1.90508,1.90548,1.90488,1.90548,63000000.0
2006-12-14 18:38:00,1.9058,1.90612,1.9058,1.90612,61000000.0
2006-12-14 18:39:00,1.90616,1.90616,1.9057,1.906,37000000.0
2006-12-14 18:40:00,1.90582,1.90628,1.90562,1.90628,52000000.0
2006-12-14 18:41:00,1.90618,1.90636,1.90605,1.90614,68000000.0
2006-12-14 18:42:00,1.90637,1.90657,1.90635,1.90657,40000000.0
2006-12-14 18:43:00,1.90668,1.90683,1.90651,1.90683,39000000.0
2006-12-14 18:44:00,1.90681,1.90681,1.90659,1.90659,33000000.0
2006-12-14 18:45:00,1.90586,1.90622,1.90582,1.90609,57000000.0
2006-12-14 18:46:00,1.90632,1.90689,1.90632,1.90675,61000000.0
2006-12-14 18:47:00,1.90696,1.90717,1.90696,1.90702,41000000.0
2006-12-14 18:48:00,1.90681,1.90697,1.90676,1.90697,26000000.0
2006-12-14 18:49:00,1.90685,1.90721,1.90685,1.90692,31000000.0
2006-12-14 18:50:00,1.90696,1.90717,1.90696,1.90717,37000000.0
2006-12-14 18:51:00,1.90735,1.90767,1.90735,1.90767,17000000.0
2006-12-14 18:52:00,1.90755,1.90768,1.90751,1.90765,33000000.0
2006-12-14 18:53:00,1.90692,1.90692,1.90647,1.9067,31000000.0
2006-12-14 18:54:00,1.90676,1.9069,1.9067,1.9069,11000000.0
2006-12-14 18:55:00,1.90687,1.90708,1.90683,1.90701,22000000.0
2006-12-14 18:56:00,1.90691,1.90691,1.90645,1.90645,16000000.0
2006-12-14 18:57:00,1.90654,1.90667,1.90645,1.90667,15000000.0
2006-12-14 18:58:00,1.90671,1.90701,1.90671,1.90692,19000000.0
2006-12-14 18:59:00,1.90698,1.9073,1.90692,1.90716,26000000.0
2006-12-14 19:00:00,1.90733,1.90733,1.90703,1.90705,12000000.0
2006-12-14 19:01:00,1.90694,1.90721,1.90694,1.90711,18000000.0
2006-12-14 19:02:00,1.90717,1.90737,1.90716,1.90732,23000000.0
2006-12-14 19:03:00,1.90709,1.90709,1.90678,1.907,21000000.0
2006-12-14 19:04:00,1.90701,1.90722,1.90701,1.90718,55000000.0
2006-12-14 19:05:00,1.90725,1.90745,1.90725,1.90745,42000000.0
2006-12-14 19:06:00,1.90682,1.90697,1.9065,1.9065,63000000.0
2006-12-14 19:07:00,1.90641,1.90652,1.90626,1.9064,39000000.0
2006-12-14 19:08:00,1.90681,1.90684,1.90648,1.90684,32000000.0
2006-12-14 19:09:00,1.90668,1.90668,1.90636,1.90653,56000000.0
2006-12-14 19:10:00,1.90684,1.90705,1.90671,1.90705,27000000.0
2006-12-14 19:11:00,1.90725,1.90749,1.90725,1.90736,36000000.0
2006-12-14 19:12:00,1.9075,1.9076,1.90749,1.90754,25000000.0
2006-12-14 19:13:00,1.90762,1.90768,1.90758,1.90759,23000000.0
2006-12-14 19:14:00,1.90756,1.90767,1.90752,1.90763,37000000.0
2006-12-14 19:15:00,1.90758,1.90758,1.90743,1.9075,17000000.0
2006-12-14 19:16:00,1.90722,1.90751,1.90722,1.90745,23000000.0
2006-12-14 19:17:00,1.90752,1.90752,1.90724,1.90725,17000000.0
2006-12-14 19:18:00,1.90765,1.9078,1.90764,1.90778,30000000.0
2006-12-14 19:19:00,1.90762,1.90797,1.90762,1.90797,36000000.0
2006-12-14 19:20:00,1.90799,1.90799,1.90767,1.90787,23000000.0
2006-12-14 19:21:00,1.90746,1.90746,1.90672,1.90672,21000000.0
2006-12-14 19:22:00,1.90652,1.90669,1.90644,1.90667,25000000.0
2006-12-14 19:23:00,1.90684,1.90696,1.90684,1.90693,12000000.0
2006-12-14 19:25:00,1.90676,1.90683,1.90666,1.90678,49000000.0
2006-12-14 19:26:00,1.90685,1.90708,1.90685,1.90706,48000000.0
2006-12-14 19:27:00,1.90703,1.90708,1.90695,1.90707,51000000.0
2006-12-14 19:28:00,1.9071,1.9071,1.90671,1.90685,40000000.0
2006-12-14 19:29:00,1.90658,1.90659,1.90622,1.90622,28000000.0
2006-12-14 19:30:00,1.90613,1.90634,1.90599,1.90604,32000000.0
2006-12-14 19:31:00,1.90594,1.90615,1.90572,1.90572,28000000.0
2006-12-14 19:32:00,1.90645,1.90724,1.90645,1.90724,31000000.0
2006-12-14 19:33:00,1.90738,1.90798,1.90738,1.90798,14000000.0
2006-12-14 19:34:00,1.90804,1.90804,1.90774,1.90788,49000000.0
2006-12-14 19:35:00,1.90789,1.90804,1.9078,1.9078,28000000.0
2006-12-14 19:36:00,1.90799,1.90825,1.90799,1.90825,16000000.0
2006-12-14 19:37:00,1.9081,1.90815,1.90798,1.908,26000000.0
2006-12-14 19:38:00,1.90786,1.90795,1.90744,1.90795,8000000.0
2006-12-14 19:39:00,1.90822,1.90822,1.9079,1.90802,13000000.0
2006-12-14 19:40:00,1.90794,1.90805,1.90773,1.90773,16000000.0
2006-12-14 19:41:00,1.90782,1.90791,1.90769,1.90791,17000000.0
2006-12-14 19:42:00,1.90798,1.90808,1.90788,1.90801,19000000.0
2006-12-14 19:43:00,1.9078,1.9078,1.90755,1.90755,21000000.0
2006-12-14 19:44:00,1.90741,1.90755,1.9074,1.90743,21000000.0
2006-12-14 19:45:00,1.90717,1.90739,1.90708,1.90713,33000000.0
2006-12-14 19:46:00,1.90703,1.90724,1.90692,1.90724,18000000.0
2006-12-14 19:47:00,1.9073,1.9073,1.90699,1.90699,22000000.0
2006-12-14 19:48:00,1.90772,1.90781,1.90748,1.90748,18000000.0
2006-12-14 19:49:00,1.90731,1.90741,1.90717,1.90726,27000000.0
2006-12-14 19:50:00,1.90744,1.90757,1.90744,1.90755,23000000.0
2006-12-14 19:51:00,1.90751,1.90751,1.90562,1.90738,7000000.0
2006-12-14 19:52:00,1.90727,1.90731,1.90707,1.90723,15000000.0
2006-12-14 19:53:00,1.90718,1.90721,1.9071,1.90713,21000000.0
2006-12-14 19:54:00,1.90713,1.90729,1.90713,1.90729,9000000.0
2006-12-14 19:56:00,1.90761,1.90761,1.9072,1.9072,20000000.0
2006-12-14 19:57:00,1.90716,1.90751,1.90716,1.90751,12000000.0
2006-12-14 19:58:00,1.90758,1.90758,1.90744,1.90747,13000000.0
2006-12-14 19:59:00,1.90715,1.90715,1.90693,1.90707,31000000.0
2006-12-14 20:00:00,1.90711,1.9072,1.90709,1.9072,23000000.0
2006-12-14 20:01:00,1.90727,1.90727,1.90706,1.90706,13000000.0
2006-12-14 20:02:00,1.90735,1.90752,1.90726,1.90741,20000000.0
2006-12-14 20:03:00,1.90726,1.9073,1.90721,1.90726,18000000.0
2006-12-14 20:04:00,1.90713,1.90757,1.90713,1.90726,27000000.0
2006-12-14 20:05:00,1.90726,1.90755,1.90726,1.90755,23000000.0
2006-12-14 20:06:00,1.90761,1.90761,1.90732,1.90732,13000000.0
2006-12-14 20:08:00,1.90709,1.90741,1.90709,1.90741,15000000.0
2006-12-14 20:10:00,1.90755,1.90759,1.90737,1.90752,8000000.0
2006-12-14 20:11:00,1.90711,1.90731,1.90706,1.90731,10000000.0
2006-12-14 20:12:00,1.9073,1.90741,1.90715,1.90741,15000000.0
2006-12-14 20:13:00,1.90733,1.90733,1.90696,1.90708,17000000.0
2006-12-14 20:14:00,1.90682,1.90721,1.9068,1.90721,15000000.0
2006-12-14 20:15:00,1.90729,1.90729,1.90689,1.90689,10000000.0
2006-12-14 20:16:00,1.90684,1.90692,1.90677,1.90692,22000000.0
2006-12-14 20:17:00,1.90709,1.90736,1.90673,1.90707,7000000.0
2006-12-14 20:18:00,1.90701,1.90701,1.90655,1.90655,24000000.0
2006-12-14 20:19:00,1.90689,1.90732,1.90689,1.9073,9000000.0
2006-12-14 20:20:00,1.9073,1.90737,1.90712,1.90732,14000000.0
2006-12-14 20:21:00,1.90747,1.90747,1.90724,1.90726,7000000.0
2006-12-14 20:22:00,1.90737,1.90741,1.90732,1.90733,12000000.0
2006-12-14 20:23:00,1.90726,1.90742,1.90716,1.90742,8000000.0
2006-12-14 20:24:00,1.90732,1.90744,1.90716,1.90716,15000000.0
2006-12-14 20:25:00,1.90709,1.9072,1.90695,1.90711,16000000.0
2006-12-14 20:26:00,1.90717,1.90773,1.90717,1.90772,22000000.0
2006-12-14 20:27:00,1.90755,1.90755,1.90737,1.90747,11000000.0
2006-12-14 20:28:00,1.90767,1.90776,1.90763,1.90763,7000000.0
2006-12-14 20:29:00,1.90771,1.9081,1.90771,1.90799,20000000.0
2006-12-14 20:30:00,1.9082,1.90834,1.90794,1.90794,27000000.0
2006-12-14 20:31:00,1.90778,1.90778,1.9074,1.90752,7000000.0
2006-12-14 20:32:00,1.90738,1.90756,1.90738,1.90754,20000000.0
2006-12-14 20:33:00,1.90768,1.90768,1.90733,1.90739,14000000.0
2006-12-14 20:34:00,1.90734,1.90734,1.90723,1.90724,28000000.0
2006-12-14 20:35:00,1.90721,1.90738,1.9072,1.90735,23000000.0
2006-12-14 20:36:00,1.9073,1.9073,1.90699,1.90699,11000000.0
2006-12-14 20:37:00,1.90699,1.90705,1.90696,1.90701,7000000.0
2006-12-14 20:38:00,1.90712,1.90712,1.90654,1.90686,10000000.0
2006-12-14 20:39:00,1.90719,1.90732,1.90719,1.90724,9000000.0
2006-12-14 20:40:00,1.90726,1.90726,1.90681,1.90681,8000000.0
2006-12-14 20:41:00,1.90695,1.90738,1.90695,1.90725,8000000.0
2006-12-14 20:42:00,1.90719,1.90758,1.90719,1.90737,15000000.0
2006-12-14 20:43:00,1.90733,1.90748,1.90728,1.90748,12000000.0
2006-12-14 20:44:00,1.90765,1.90771,1.90761,1.90769,7000000.0
2006-12-14 20:45:00,1.90768,1.90768,1.90745,1.90749,12000000.0
2006-12-14 20:46:00,1.90742,1.90746,1.90735,1.90737,9000000.0
2006-12-14 20:47:00,1.90738,1.90752,1.90733,1.90752,11000000.0
2006-12-14 20:48:00,1.90761,1.90771,1.90753,1.90757,11000000.0
2006-12-14 20:49:00,1.90757,1.9077,1.90729,1.90729,18000000.0
2006-12-14 20:50:00,1.90722,1.90729,1.90714,1.90729,7000000.0
2006-12-14 20:51:00,1.90729,1.90729,1.9065,1.9066,18000000.0
2006-12-14 20:52:00,1.90639,1.90661,1.90639,1.90658,15000000.0
2006-12-14 20:53:00,1.90658,1.90665,1.90652,1.90665,8000000.0
2006-12-14 20:54:00,1.90661,1.9069,1.90661,1.90678,10000000.0
2006-12-14 20:55:00,1.90687,1.90729,1.90687,1.90724,5000000.0
2006-12-14 20:56:00,1.90739,1.90746,1.90722,1.90746,8000000.0
2006-12-14 20:57:00,1.90774,1.90785,1.90769,1.90778,18000000.0
2006-12-14 20:58:00,1.90785,1.90793,1.90759,1.90793,14000000.0
2006-12-14 20:59:00,1.90785,1.90786,1.90769,1.90772,8000000.0
2006-12-14 21:00:00,1.9078,1.90808,1.9078,1.90805,7000000.0
2006-12-14 21:01:00,1.90731,1.90772,1.90716,1.90716,16000000.0
2006-12-14 21:02:00,1.90697,1.90709,1.90683,1.90702,8000000.0
2006-12-14 21:03:00,1.90703,1.90725,1.907,1.90725,13000000.0
2006-12-14 21:04:00,1.90733,1.90734,1.90722,1.90722,8000000.0
2006-12-14 21:05:00,1.90715,1.90722,1.90711,1.90712,11000000.0
2006-12-14 21:06:00,1.90719,1.90733,1.90719,1.90733,8000000.0
2006-12-14 21:07:00,1.90725,1.90751,1.90716,1.90751,7000000.0
2006-12-14 21:08:00,1.90765,1.90765,1.90726,1.90726,11000000.0
2006-12-14 21:09:00,1.90775,1.90777,1.90773,1.90773,9000000.0
2006-12-14 21:10:00,1.90786,1.90805,1.90786,1.90803,10000000.0
2006-12-14 21:11:00,1.90796,1.90811,1.90794,1.90794,8000000.0
2006-12-14 21:12:00,1.90771,1.90771,1.90478,1.90667,10000000.0
2006-12-14 21:13:00,1.90656,1.90717,1.90651,1.90682,8000000.0
2006-12-14 21:14:00,1.90648,1.90648,1.90581,1.90581,7000000.0
2006-12-14 21:15:00,1.90564,1.90649,1.90564,1.90649,11000000.0
2006-12-14 21:16:00,1.90673,1.90678,1.90657,1.90678,9000000.0
2006-12-14 21:17:00,1.90661,1.9071,1.90661,1.9071,7000000.0
2006-12-14 21:18:00,1.90729,1.9074,1.90726,1.90736,7000000.0
2006-12-14 21:19:00,1.90691,1.90691,1.90647,1.90647,8000000.0
2006-12-14 21:20:00,1.9069,1.90731,1.9069,1.90714,12000000.0
2006-12-14 21:21:00,1.90733,1.90752,1.90719,1.90752,8000000.0
2006-12-14 21:22:00,1.90771,1.90844,1.90771,1.90844,7000000.0
2006-12-14 21:23:00,1.90836,1.90844,1.90823,1.90827,10000000.0
2006-12-14 21:24:00,1.90803,1.90803,1.90759,1.90759,11000000.0
2006-12-14 21:25:00,1.90748,1.90748,1.90714,1.90725,6000000.0
2006-12-14 21:26:00,1.90724,1.90772,1.90718,1.90738,11000000.0
2006-12-14 21:27:00,1.90707,1.90708,1.90697,1.90697,6000000.0
2006-12-14 21:28:00,1.90739,1.90755,1.90739,1.90752,20000000.0
2006-12-14 21:29:00,1.90721,1.90721,1.90663,1.90673,8000000.0
2006-12-14 21:30:00,1.90656,1.90714,1.90656,1.90714,9000000.0
2006-12-14 21:31:00,1.90709,1.90709,1.90689,1.90689,4000000.0
2006-12-14 21:32:00,1.90684,1.90684,1.90657,1.90679,7000000.0
2006-12-14 21:33:00,1.9063,1.90659,1.90617,1.90659,6000000.0
2006-12-14 21:34:00,1.90651,1.90689,1.90651,1.90689,10000000.0
2006-12-14 21:35:00,1.90695,1.90701,1.90689,1.90693,11000000.0
2006-12-14 21:36:00,1.90697,1.90697,1.90678,1.90678,11000000.0
2006-12-14 21:37:00,1.90674,1.90674,1.90651,1.90656,11000000.0
2006-12-14 21:38:00,1.90634,1.90634,1.90573,1.90573,26000000.0
2006-12-14 21:39:00,1.90586,1.90594,1.90536,1.90554,18000000.0
2006-12-14 21:40:00,1.9058,1.90629,1.9058,1.90629,12000000.0
2006-12-14 21:41:00,1.90628,1.90628,1.90595,1.90604,7000000.0
2006-12-14 21:42:00,1.90591,1.90591,1.90563,1.90563,7000000.0
2006-12-14 21:43:00,1.90551,1.90551,1.90514,1.90518,11000000.0
2006-12-14 21:44:00,1.9051,1.90556,1.90498,1.90556,18000000.0
2006-12-14 21:45:00,1.90562,1.9057,1.90545,1.90545,7000000.0
2006-12-14 21:46:00,1.90537,1.9054,1.90516,1.9054,8000000.0
2006-12-14 21:47:00,1.9055,1.90613,1.9055,1.90613,4000000.0
2006-12-14 21:48:00,1.90634,1.90636,1.90615,1.90615,7000000.0
2006-12-14 21:49:00,1.90637,1.90637,1.90579,1.90603,8000000.0
2006-12-14 21:50:00,1.90589,1.90627,1.90589,1.90627,10000000.0
2006-12-14 21:51:00,1.90634,1.90644,1.90633,1.90644,7000000.0
2006-12-14 21:52:00,1.90638,1.90643,1.90615,1.90643,7000000.0
2006-12-14 21:53:00,1.9063,1.90636,1.90598,1.90629,8000000.0
2006-12-14 21:54:00,1.90671,1.90695,1.90671,1.90691,9000000.0
2006-12-14 21:55:00,1.90676,1.90679,1.90665,1.90676,11000000.0
2006-12-14 21:56:00,1.90657,1.90677,1.90657,1.90668,6000000.0
2006-12-14 21:57:00,1.90609,1.90609,1.90569,1.90569,13000000.0
2006-12-14 21:58:00,1.90572,1.90643,1.90562,1.90643,6000000.0
2006-12-14 21:59:00,1.90653,1.90658,1.90632,1.90632,25000000.0
2006-12-14 22:00:00,1.9063,1.90663,1.9063,1.90642,12000000.0
2006-12-14 22:01:00,1.90631,1.90663,1.90631,1.90658,6000000.0
2006-12-14 22:02:00,1.90662,1.90662,1.9065,1.90651,11000000.0
2006-12-14 22:03:00,1.90645,1.90665,1.90645,1.90665,9000000.0
2006-12-14 22:04:00,1.90672,1.90674,1.90649,1.90649,11000000.0
2006-12-14 22:05:00,1.90641,1.90641,1.90624,1.90639,5000000.0
2006-12-14 22:06:00,1.90651,1.90663,1.90646,1.90658,8000000.0
2006-12-14 22:07:00,1.90665,1.90681,1.90659,1.90659,15000000.0
2006-12-14 22:08:00,1.90675,1.90683,1.90672,1.90683,6000000.0
2006-12-14 22:09:00,1.90667,1.90689,1.90667,1.90668,13000000.0
2006-12-14 22:11:00,1.90668,1.90668,1.90634,1.90635,8000000.0
2006-12-14 22:12:00,1.90619,1.90641,1.90619,1.90625,15000000.0
2006-12-14 22:13:00,1.90612,1.90612,1.90596,1.90598,10000000.0
2006-12-14 22:14:00,1.90589,1.90589,1.9057,1.9057,13000000.0
2006-12-14 22:15:00,1.9055,1.9055,1.90507,1.90507,7000000.0
2006-12-14 22:16:00,1.90489,1.90516,1.90489,1.90516,8000000.0
2006-12-14 22:17:00,1.90514,1.90518,1.90509,1.90509,16000000.0
2006-12-14 22:18:00,1.90502,1.90508,1.90494,1.90508,5000000.0
2006-12-14 22:19:00,1.90504,1.90513,1.90487,1.90503,10000000.0
2006-12-14 22:20:00,1.90487,1.90491,1.90448,1.90478,7000000.0
2006-12-14 22:21:00,1.90439,1.90442,1.90336,1.90336,11000000.0
2006-12-14 22:22:00,1.90335,1.90353,1.90335,1.90349,8000000.0
2006-12-14 22:23:00,1.90344,1.90363,1.90335,1.90335,15000000.0
2006-12-14 22:24:00,1.90373,1.90409,1.90373,1.90403,10000000.0
2006-12-14 22:26:00,1.90453,1.90466,1.90445,1.90456,10000000.0
2006-12-14 22:27:00,1.9044,1.9052,1.9044,1.9052,10000000.0
2006-12-14 22:28:00,1.90573,1.90582,1.90573,1.90573,8000000.0
2006-12-14 22:29:00,1.90556,1.90568,1.90556,1.90567,7000000.0
2006-12-14 22:30:00,1.90578,1.90578,1.90554,1.90554,5000000.0
2006-12-14 22:32:00,1.90568,1.90592,1.90568,1.90592,7000000.0
2006-12-14 22:33:00,1.90588,1.90588,1.90564,1.90564,6000000.0
2006-12-14 22:34:00,1.90556,1.9057,1.90531,1.90531,47000000.0
2006-12-14 22:35:00,1.90539,1.9061,1.90527,1.9061,8000000.0
2006-12-14 22:36:00,1.90577,1.90602,1.90577,1.90582,7000000.0
2006-12-14 22:37:00,1.90602,1.90612,1.90596,1.90607,28000000.0
2006-12-14 22:38:00,1.90643,1.90694,1.90643,1.90694,10000000.0
2006-12-14 22:39:00,1.90695,1.90711,1.90688,1.90707,11000000.0
2006-12-14 22:40:00,1.90705,1.90705,1.90681,1.90697,9000000.0
2006-12-14 22:41:00,1.90696,1.90711,1.90696,1.90702,16000000.0
2006-12-14 22:42:00,1.90695,1.90695,1.90674,1.90674,9000000.0
2006-12-14 22:43:00,1.90693,1.90693,1.90666,1.90666,11000000.0
2006-12-14 22:44:00,1.90696,1.90734,1.90696,1.90734,8000000.0
2006-12-14 22:45:00,1.90724,1.90762,1.90724,1.90762,12000000.0
2006-12-14 22:46:00,1.9077,1.90791,1.90753,1.90791,9000000.0
2006-12-14 22:47:00,1.90754,1.90754,1.90699,1.90699,16000000.0
2006-12-14 22:48:00,1.90691,1.90705,1.90688,1.90688,11000000.0
2006-12-14 22:50:00,1.90682,1.90683,1.90658,1.90664,16000000.0
2006-12-14 22:51:00,1.90691,1.90703,1.90688,1.90699,7000000.0
2006-12-14 22:52:00,1.90716,1.90732,1.90716,1.90732,5000000.0
2006-12-14 22:53:00,1.90728,1.90775,1.90728,1.90775,8000000.0
2006-12-14 22:55:00,1.90757,1.90757,1.9072,1.9072,8000000.0
2006-12-14 22:56:00,1.90727,1.90727,1.90688,1.90699,8000000.0
2006-12-14 22:57:00,1.90726,1.90738,1.90701,1.90701,10000000.0
2006-12-14 22:58:00,1.90729,1.90759,1.90726,1.90759,7000000.0
2006-12-14 22:59:00,1.90754,1.90754,1.90742,1.90742,9000000.0
2006-12-14 23:00:00,1.90769,1.90769,1.90757,1.90759,12000000.0
2006-12-14 23:01:00,1.90763,1.90767,1.90749,1.90751,9000000.0
2006-12-14 23:02:00,1.90766,1.9077,1.90761,1.90764,7000000.0
2006-12-14 23:03:00,1.90731,1.90749,1.90731,1.90749,12000000.0
2006-12-14 23:04:00,1.90763,1.90792,1.90763,1.90792,9000000.0
2006-12-14 23:06:00,1.90802,1.90821,1.90802,1.90814,5000000.0
2006-12-14 23:07:00,1.9082,1.90823,1.90811,1.90823,8000000.0
2006-12-14 23:08:00,1.90807,1.90807,1.90783,1.90784,15000000.0
2006-12-14 23:09:00,1.90739,1.90739,1.90728,1.90733,7000000.0
2006-12-14 23:10:00,1.90733,1.90734,1.90711,1.90727,8000000.0
2006-12-14 23:11:00,1.90736,1.90736,1.90717,1.90717,8000000.0
2006-12-14 23:12:00,1.90721,1.90722,1.90701,1.90716,8000000.0
2006-12-14 23:13:00,1.90713,1.90715,1.90684,1.90684,7000000.0
2006-12-14 23:14:00,1.90687,1.90705,1.90686,1.90702,9000000.0
2006-12-14 23:15:00,1.90694,1.90732,1.90694,1.90732,8000000.0
2006-12-14 23:16:00,1.90752,1.90768,1.90744,1.90763,9000000.0
2006-12-14 23:17:00,1.90769,1.90807,1.90769,1.90807,7000000.0
2006-12-14 23:18:00,1.90822,1.90822,1.90785,1.90813,7000000.0
2006-12-14 23:19:00,1.90803,1.90805,1.90751,1.90805,9000000.0
2006-12-14 23:20:00,1.9081,1.90812,1.90787,1.90803,9000000.0
2006-12-14 23:21:00,1.90803,1.90803,1.90767,1.90767,5000000.0
2006-12-14 23:22:00,1.90782,1.90801,1.90782,1.90795,7000000.0
2006-12-14 23:23:00,1.90808,1.90808,1.90798,1.90798,6000000.0
2006-12-14 23:24:00,1.90779,1.90779,1.90765,1.90769,9000000.0
2006-12-14 23:25:00,1.90777,1.90789,1.90772,1.90772,10000000.0
2006-12-14 23:27:00,1.90774,1.90788,1.90771,1.90788,5000000.0
2006-12-14 23:28:00,1.90798,1.90805,1.90798,1.90802,7000000.0
2006-12-14 23:29:00,1.9079,1.9079,1.9078,1.90782,25000000.0
2006-12-14 23:30:00,1.90779,1.90787,1.90769,1.90779,7000000.0
2006-12-14 23:31:00,1.90754,1.90767,1.90754,1.90754,14000000.0
2006-12-14 23:32:00,1.9075,1.90771,1.90728,1.90728,9000000.0
2006-12-14 23:33:00,1.90745,1.90781,1.90745,1.90781,5000000.0
2006-12-14 23:34:00,1.90781,1.90787,1.9074,1.9074,6000000.0
2006-12-14 23:35:00,1.90711,1.90715,1.90701,1.90701,12000000.0
2006-12-14 23:36:00,1.90734,1.90734,1.90698,1.90729,9000000.0
2006-12-14 23:37:00,1.90752,1.9077,1.90752,1.9076,8000000.0
2006-12-14 23:38:00,1.90735,1.9074,1.90724,1.90727,8000000.0
2006-12-14 23:39:00,1.9071,1.90728,1.90701,1.90713,11000000.0
2006-12-14 23:40:00,1.90728,1.90736,1.90705,1.90705,21000000.0
2006-12-14 23:41:00,1.90748,1.90764,1.90739,1.90764,7000000.0
2006-12-14 23:42:00,1.9074,1.9074,1.90717,1.9074,19000000.0
2006-12-14 23:43:00,1.90761,1.90761,1.90745,1.90748,7000000.0
2006-12-14 23:44:00,1.90734,1.90737,1.90715,1.9072,8000000.0
2006-12-14 23:45:00,1.9074,1.90763,1.9074,1.90763,7000000.0
2006-12-14 23:46:00,1.90746,1.90746,1.90721,1.90743,8000000.0
2006-12-14 23:47:00,1.90727,1.90727,1.9071,1.9072,7000000.0
2006-12-14 23:49:00,1.90745,1.9076,1.90742,1.90755,8000000.0
2006-12-14 23:50:00,1.9076,1.90784,1.90756,1.90758,8000000.0
2006-12-14 23:51:00,1.90765,1.90768,1.90743,1.90743,7000000.0
2006-12-14 23:53:00,1.90754,1.90777,1.90754,1.90773,10000000.0
2006-12-14 23:54:00,1.90756,1.908,1.90756,1.90768,7000000.0
2006-12-14 23:55:00,1.90797,1.90808,1.90791,1.90808,9000000.0
2006-12-14 23:56:00,1.90789,1.90819,1.90783,1.90806,12000000.0
2006-12-14 23:57:00,1.90832,1.90832,1.90814,1.90814,6000000.0
2006-12-14 23:58:00,1.9078,1.90805,1.90777,1.90777,8000000.0
2006-12-14 23:59:00,1.90809,1.90824,1.90809,1.90824,6000000.0
2006-12-15 00:00:00,1.90839,1.90839,1.90794,1.90801,7000000.0
2006-12-15 00:01:00,1.90809,1.90846,1.90809,1.90846,8000000.0
2006-12-15 00:02:00,1.9082,1.9082,1.90768,1.9077,9000000.0
2006-12-15 00:03:00,1.90822,1.90834,1.90822,1.90834,5000000.0
2006-12-15 00:04:00,1.9081,1.90838,1.90803,1.90838,10000000.0
2006-12-15 00:05:00,1.90882,1.90901,1.90871,1.90876,9000000.0
2006-12-15 00:06:00,1.90882,1.90887,1.90867,1.90867,8000000.0
2006-12-15 00:07:00,1.90866,1.90886,1.90841,1.90841,9000000.0
2006-12-15 00:08:00,1.90854,1.90867,1.90851,1.90851,8000000.0
2006-12-15 00:09:00,1.90866,1.90889,1.90866,1.90871,9000000.0
2006-12-15 00:10:00,1.90855,1.90862,1.9082,1.9082,23000000.0
2006-12-15 00:11:00,1.90856,1.90897,1.90856,1.90893,11000000.0
2006-12-15 00:12:00,1.90901,1.90912,1.90885,1.90885,9000000.0
2006-12-15 00:13:00,1.90898,1.90902,1.90891,1.90901,8000000.0
2006-12-15 00:14:00,1.90898,1.909,1.90891,1.909,7000000.0
2006-12-15 00:15:00,1.90891,1.90898,1.90858,1.90898,10000000.0
2006-12-15 00:16:00,1.9089,1.9089,1.9088,1.9088,9000000.0
2006-12-15 00:17:00,1.90892,1.90913,1.90878,1.90886,7000000.0
2006-12-15 00:18:00,1.90856,1.90876,1.90843,1.90843,8000000.0
2006-12-15 00:19:00,1.90879,1.90879,1.90858,1.90867,11000000.0
2006-12-15 00:20:00,1.90862,1.90865,1.90855,1.90859,9000000.0
2006-12-15 00:21:00,1.90877,1.90911,1.90877,1.90911,8000000.0
2006-12-15 00:22:00,1.90911,1.90921,1.90909,1.90921,6000000.0
2006-12-15 00:23:00,1.90922,1.90934,1.90913,1.90934,7000000.0
2006-12-15 00:24:00,1.90918,1.90922,1.90905,1.90905,8000000.0
2006-12-15 00:25:00,1.90899,1.90899,1.90887,1.90887,11000000.0
2006-12-15 00:26:00,1.90905,1.90906,1.90875,1.90906,7000000.0
2006-12-15 00:27:00,1.90903,1.90907,1.9089,1.9089,10000000.0
2006-12-15 00:28:00,1.90919,1.90971,1.90919,1.90948,8000000.0
2006-12-15 00:30:00,1.90945,1.9095,1.90932,1.90942,7000000.0
2006-12-15 00:31:00,1.90926,1.90926,1.90884,1.90915,7000000.0
2006-12-15 00:32:00,1.90898,1.90916,1.90875,1.90916,7000000.0
2006-12-15 00:33:00,1.90923,1.90923,1.90907,1.90916,7000000.0
2006-12-15 00:34:00,1.90927,1.90939,1.9092,1.90929,7000000.0
2006-12-15 00:35:00,1.90916,1.90932,1.90916,1.90931,6000000.0
2006-12-15 00:36:00,1.90936,1.90939,1.90913,1.90918,5000000.0
2006-12-15 00:37:00,1.90913,1.9092,1.90903,1.90916,7000000.0
2006-12-15 00:38:00,1.9091,1.90925,1.909,1.909,7000000.0
2006-12-15 00:39:00,1.90879,1.9091,1.90879,1.9091,10000000.0
2006-12-15 00:40:00,1.90923,1.90939,1.90911,1.90911,7000000.0
2006-12-15 00:41:00,1.90909,1.90922,1.90907,1.9091,7000000.0
2006-12-15 00:42:00,1.90911,1.90925,1.90907,1.90922,8000000.0
2006-12-15 00:43:00,1.90945,1.9095,1.90937,1.90948,7000000.0
2006-12-15 00:44:00,1.90941,1.90941,1.90875,1.9092,11000000.0
2006-12-15 00:45:00,1.90911,1.90949,1.90911,1.90949,7000000.0
2006-12-15 00:46:00,1.90954,1.90956,1.90941,1.90947,10000000.0
2006-12-15 00:47:00,1.9094,1.90944,1.90933,1.90933,7000000.0
2006-12-15 00:48:00,1.90934,1.90938,1.90923,1.90938,8000000.0
2006-12-15 00:50:00,1.90927,1.90939,1.90924,1.90929,10000000.0
2006-12-15 00:51:00,1.90915,1.90937,1.90901,1.90937,5000000.0
2006-12-15 00:52:00,1.90996,1.91004,1.90911,1.90911,7000000.0
2006-12-15 00:53:00,1.9091,1.90929,1.90904,1.90929,11000000.0
2006-12-15 00:54:00,1.90929,1.90929,1.9091,1.90925,10000000.0
2006-12-15 00:55:00,1.90941,1.90941,1.90915,1.90927,7000000.0
2006-12-15 00:56:00,1.90922,1.90932,1.90911,1.90923,10000000.0
2006-12-15 00:57:00,1.90902,1.90922,1.90896,1.90922,8000000.0
2006-12-15 00:58:00,1.90937,1.90937,1.90927,1.90928,10000000.0
2006-12-15 00:59:00,1.90924,1.90924,1.90914,1.9092,7000000.0
2006-12-15 01:00:00,1.90923,1.90927,1.909,1.90927,19000000.0
2006-12-15 01:01:00,1.90918,1.90935,1.90908,1.9092,12000000.0
2006-12-15 01:02:00,1.90928,1.90965,1.90928,1.90963,8000000.0
2006-12-15 01:03:00,1.90964,1.90964,1.9094,1.90948,7000000.0
2006-12-15 01:04:00,1.90953,1.90983,1.90953,1.90959,8000000.0
2006-12-15 01:06:00,1.90973,1.90973,1.90944,1.90951,8000000.0
2006-12-15 01:07:00,1.90951,1.90969,1.90951,1.90967,11000000.0
2006-12-15 01:08:00,1.9097,1.9097,1.90938,1.90967,10000000.0
2006-12-15 01:09:00,1.90974,1.90974,1.90946,1.90946,8000000.0
2006-12-15 01:11:00,1.90959,1.90959,1.90933,1.90933,11000000.0
2006-12-15 01:12:00,1.90941,1.90961,1.90941,1.90961,8000000.0
2006-12-15 01:13:00,1.90943,1.90958,1.9094,1.90955,8000000.0
2006-12-15 01:14:00,1.90976,1.90978,1.90964,1.90976,10000000.0
2006-12-15 01:15:00,1.90976,1.90981,1.90964,1.90975,10000000.0
2006-12-15 01:16:00,1.9097,1.9097,1.90948,1.9097,8000000.0
2006-12-15 01:17:00,1.9097,1.9097,1.9091,1.9091,11000000.0
2006-12-15 01:18:00,1.90957,1.90977,1.90945,1.90977,10000000.0
2006-12-15 01:19:00,1.90992,1.90992,1.90957,1.90957,11000000.0
2006-12-15 01:20:00,1.90937,1.90961,1.90937,1.90957,13000000.0
2006-12-15 01:21:00,1.90967,1.90987,1.90967,1.90987,7000000.0
2006-12-15 01:22:00,1.90969,1.90979,1.90959,1.90979,7000000.0
2006-12-15 01:23:00,1.90975,1.90975,1.90943,1.90967,8000000.0
2006-12-15 01:24:00,1.90957,1.90969,1.90935,1.90969,7000000.0
2006-12-15 01:25:00,1.90961,1.90973,1.90945,1.90973,8000000.0
2006-12-15 01:26:00,1.90981,1.90991,1.9098,1.90984,14000000.0
2006-12-15 01:27:00,1.90985,1.90985,1.90966,1.90966,15000000.0
2006-12-15 01:28:00,1.9095,1.90965,1.90939,1.90965,9000000.0
2006-12-15 01:29:00,1.90947,1.90989,1.90947,1.90986,10000000.0
2006-12-15 01:30:00,1.90996,1.9101,1.90988,1.9101,10000000.0
2006-12-15 01:31:00,1.91005,1.91006,1.90987,1.91005,7000000.0
2006-12-15 01:32:00,1.91009,1.91017,1.90993,1.90997,18000000.0
2006-12-15 01:33:00,1.91003,1.91028,1.91003,1.91028,6000000.0
2006-12-15 01:34:00,1.9102,1.9102,1.90987,1.90987,16000000.0
2006-12-15 01:35:00,1.91014,1.91028,1.91008,1.91025,8000000.0
2006-12-15 01:36:00,1.91031,1.91031,1.91018,1.91028,9000000.0
2006-12-15 01:37:00,1.91046,1.9105,1.91025,1.9105,5000000.0
2006-12-15 01:38:00,1.91047,1.91048,1.9104,1.91046,12000000.0
2006-12-15 01:39:00,1.91041,1.91044,1.91033,1.91044,12000000.0
2006-12-15 01:40:00,1.91026,1.91042,1.91026,1.91036,7000000.0
2006-12-15 01:42:00,1.91039,1.91041,1.91036,1.91039,7000000.0
2006-12-15 01:43:00,1.91034,1.91034,1.90999,1.9101,8000000.0
2006-12-15 01:44:00,1.91001,1.91025,1.90997,1.91025,7000000.0
2006-12-15 01:45:00,1.91024,1.91038,1.91013,1.91038,7000000.0
2006-12-15 01:46:00,1.91003,1.91003,1.90977,1.90989,7000000.0
2006-12-15 01:47:00,1.90959,1.9098,1.90959,1.90976,14000000.0
2006-12-15 01:48:00,1.9099,1.9099,1.90955,1.90955,7000000.0
2006-12-15 01:49:00,1.90894,1.90922,1.90894,1.90907,8000000.0
2006-12-15 01:50:00,1.90871,1.90888,1.90859,1.90859,10000000.0
2006-12-15 01:51:00,1.90869,1.90907,1.90869,1.90907,16000000.0
2006-12-15 01:52:00,1.90893,1.90948,1.90893,1.90948,13000000.0
2006-12-15 01:53:00,1.90987,1.91019,1.90987,1.91019,7000000.0
2006-12-15 01:54:00,1.91055,1.9108,1.91048,1.9108,9000000.0
2006-12-15 01:55:00,1.91037,1.91064,1.90988,1.90988,11000000.0
2006-12-15 01:56:00,1.90973,1.90973,1.90937,1.90963,17000000.0
2006-12-15 01:57:00,1.90952,1.90973,1.90952,1.90968,13000000.0
2006-12-15 01:58:00,1.90938,1.90944,1.90909,1.90912,10000000.0
2006-12-15 01:59:00,1.90917,1.90945,1.90917,1.9094,7000000.0
2006-12-15 02:00:00,1.90925,1.90925,1.90881,1.90882,10000000.0
2006-12-15 02:01:00,1.90861,1.90874,1.90856,1.90857,8000000.0
2006-12-15 02:02:00,1.90867,1.90905,1.90867,1.90905,7000000.0
2006-12-15 02:03:00,1.9091,1.90914,1.90712,1.90876,10000000.0
2006-12-15 02:04:00,1.9086,1.90872,1.90849,1.9086,7000000.0
2006-12-15 02:05:00,1.90886,1.90932,1.90885,1.90891,10000000.0
2006-12-15 02:06:00,1.90838,1.90848,1.90824,1.90824,10000000.0
2006-12-15 02:07:00,1.90799,1.90841,1.90799,1.90827,8000000.0
2006-12-15 02:08:00,1.9082,1.9082,1.908,1.90809,8000000.0
2006-12-15 02:09:00,1.90789,1.90815,1.90788,1.90789,7000000.0
2006-12-15 02:10:00,1.90781,1.90824,1.90781,1.90804,9000000.0
2006-12-15 02:11:00,1.90825,1.90832,1.90794,1.90794,8000000.0
2006-12-15 02:12:00,1.90796,1.90796,1.90754,1.90783,8000000.0
2006-12-15 02:13:00,1.90789,1.90791,1.90766,1.90766,7000000.0
2006-12-15 02:14:00,1.90778,1.90789,1.90761,1.90761,9000000.0
2006-12-15 02:15:00,1.9074,1.90757,1.90714,1.9072,8000000.0
2006-12-15 02:16:00,1.90698,1.90709,1.9069,1.90706,8000000.0
2006-12-15 02:17:00,1.90708,1.90708,1.90676,1.90676,6000000.0
2006-12-15 02:18:00,1.90641,1.90654,1.90634,1.90637,7000000.0
2006-12-15 02:19:00,1.90641,1.90641,1.90593,1.9062,11000000.0
2006-12-15 02:20:00,1.90629,1.90629,1.90593,1.90593,6000000.0
2006-12-15 02:21:00,1.90609,1.90609,1.90569,1.90569,7000000.0
2006-12-15 02:22:00,1.90587,1.90591,1.90517,1.90517,8000000.0
2006-12-15 02:23:00,1.90503,1.90536,1.90485,1.90536,10000000.0
2006-12-15 02:24:00,1.90584,1.90634,1.90578,1.90613,11000000.0
2006-12-15 02:25:00,1.90574,1.90586,1.90571,1.90575,11000000.0
2006-12-15 02:26:00,1.90618,1.90625,1.90614,1.90618,8000000.0
2006-12-15 02:27:00,1.90615,1.90615,1.90573,1.90573,9000000.0
2006-12-15 02:28:00,1.90566,1.90566,1.90548,1.90557,10000000.0
2006-12-15 02:29:00,1.90594,1.90628,1.90594,1.90622,7000000.0
2006-12-15 02:30:00,1.90644,1.90644,1.9061,1.9061,5000000.0
2006-12-15 02:31:00,1.90618,1.90626,1.90602,1.90613,8000000.0
2006-12-15 02:32:00,1.9062,1.90654,1.90614,1.90653,8000000.0
2006-12-15 02:33:00,1.90641,1.90671,1.90641,1.90648,8000000.0
2006-12-15 02:34:00,1.90645,1.90658,1.90638,1.9065,7000000.0
2006-12-15 02:35:00,1.90651,1.90677,1.90651,1.9066,11000000.0
2006-12-15 02:36:00,1.90639,1.90668,1.90639,1.90655,7000000.0
2006-12-15 02:37:00,1.90671,1.90671,1.90643,1.90649,7000000.0
2006-12-15 02:38:00,1.90633,1.90646,1.90633,1.90641,7000000.0
2006-12-15 02:39:00,1.90629,1.9065,1.90627,1.9065,8000000.0
2006-12-15 02:40:00,1.90638,1.90645,1.90621,1.90621,7000000.0
2006-12-15 02:41:00,1.90624,1.90624,1.90597,1.90602,8000000.0
2006-12-15 02:42:00,1.90645,1.90652,1.90643,1.90649,6000000.0
2006-12-15 02:43:00,1.90653,1.90656,1.90645,1.90653,9000000.0
2006-12-15 02:44:00,1.90636,1.90679,1.90636,1.90669,7000000.0
2006-12-15 02:45:00,1.90667,1.90667,1.90633,1.90645,8000000.0
2006-12-15 02:46:00,1.9064,1.90652,1.90631,1.90652,8000000.0
2006-12-15 02:47:00,1.9065,1.90656,1.90644,1.90655,9000000.0
2006-12-15 02:48:00,1.90653,1.9068,1.90653,1.90679,8000000.0
2006-12-15 02:50:00,1.9073,1.90742,1.90727,1.90738,7000000.0
2006-12-15 02:51:00,1.90744,1.90774,1.90744,1.9077,8000000.0
2006-12-15 02:52:00,1.90749,1.90749,1.90705,1.90738,6000000.0
2006-12-15 02:53:00,1.90722,1.90722,1.90692,1.90695,8000000.0
2006-12-15 02:54:00,1.90711,1.90712,1.90693,1.90693,8000000.0
2006-12-15 02:55:00,1.90702,1.90737,1.90691,1.90693,8000000.0
2006-12-15 02:56:00,1.90706,1.90708,1.90666,1.90666,7000000.0
2006-12-15 02:57:00,1.90645,1.9068,1.90628,1.9068,8000000.0
2006-12-15 02:58:00,1.90685,1.90698,1.90662,1.90662,6000000.0
2006-12-15 02:59:00,1.90669,1.90695,1.90669,1.90695,9000000.0
2006-12-15 03:00:00,1.90667,1.90667,1.90643,1.90662,6000000.0
2006-12-15 03:01:00,1.90641,1.90648,1.90622,1.90622,8000000.0
2006-12-15 03:02:00,1.90629,1.90632,1.90601,1.90611,11000000.0
2006-12-15 03:03:00,1.90645,1.90659,1.9064,1.90659,7000000.0
2006-12-15 03:04:00,1.90629,1.90646,1.9061,1.9061,7000000.0
2006-12-15 03:05:00,1.9061,1.90657,1.9061,1.90657,8000000.0
2006-12-15 03:06:00,1.90645,1.90645,1.90629,1.90638,8000000.0
2006-12-15 03:07:00,1.90648,1.90659,1.90645,1.90659,8000000.0
2006-12-15 03:08:00,1.90673,1.90689,1.90673,1.90685,5000000.0
2006-12-15 03:09:00,1.9069,1.9069,1.90658,1.90669,8000000.0
2006-12-15 03:10:00,1.90655,1.90655,1.90619,1.90619,7000000.0
2006-12-15 03:11:00,1.90623,1.90655,1.90611,1.90655,10000000.0
2006-12-15 03:12:00,1.90662,1.90668,1.90647,1.90668,7000000.0
2006-12-15 03:13:00,1.90666,1.90666,1.90637,1.90653,11000000.0
2006-12-15 03:14:00,1.90637,1.9066,1.90637,1.90644,11000000.0
2006-12-15 03:15:00,1.9064,1.9065,1.9062,1.9065,7000000.0
2006-12-15 03:16:00,1.90618,1.90618,1.90568,1.90617,7000000.0
2006-12-15 03:17:00,1.90627,1.9064,1.90581,1.9063,11000000.0
2006-12-15 03:18:00,1.9062,1.9064,1.90617,1.9064,10000000.0
2006-12-15 03:19:00,1.90635,1.90635,1.90613,1.90617,6000000.0
2006-12-15 03:20:00,1.9058,1.9058,1.90566,1.90572,7000000.0
2006-12-15 03:21:00,1.90576,1.90576,1.90524,1.90571,7000000.0
2006-12-15 03:22:00,1.90593,1.90612,1.9059,1.90609,7000000.0
2006-12-15 03:23:00,1.90582,1.90582,1.90554,1.90565,7000000.0
2006-12-15 03:24:00,1.90564,1.90588,1.90385,1.90588,8000000.0
2006-12-15 03:25:00,1.90585,1.90588,1.90542,1.90545,8000000.0
2006-12-15 03:26:00,1.90518,1.90528,1.9051,1.90521,11000000.0
2006-12-15 03:27:00,1.90533,1.90556,1.90533,1.90554,8000000.0
2006-12-15 03:28:00,1.90543,1.90547,1.90512,1.90512,10000000.0
2006-12-15 03:29:00,1.90505,1.90524,1.90487,1.90516,11000000.0
2006-12-15 03:30:00,1.90525,1.90525,1.90485,1.90485,7000000.0
2006-12-15 03:31:00,1.90473,1.90488,1.90462,1.90481,9000000.0
2006-12-15 03:32:00,1.90492,1.90514,1.90492,1.90514,6000000.0
2006-12-15 03:33:00,1.9049,1.90509,1.9049,1.90505,7000000.0
2006-12-15 03:34:00,1.90498,1.90503,1.90486,1.90503,8000000.0
2006-12-15 03:35:00,1.90497,1.90517,1.90497,1.90507,10000000.0
2006-12-15 03:36:00,1.90545,1.90545,1.90516,1.90521,5000000.0
2006-12-15 03:37:00,1.90532,1.90552,1.90532,1.90552,9000000.0
2006-12-15 03:38:00,1.90528,1.90531,1.90501,1.90519,7000000.0
2006-12-15 03:39:00,1.90502,1.90517,1.90502,1.90503,8000000.0
2006-12-15 03:40:00,1.90521,1.90525,1.9047,1.90525,8000000.0
2006-12-15 03:41:00,1.9052,1.9052,1.90493,1.90512,10000000.0
2006-12-15 03:42:00,1.90514,1.90548,1.90514,1.90548,10000000.0
2006-12-15 03:43:00,1.90552,1.90552,1.9051,1.9051,8000000.0
2006-12-15 03:44:00,1.90528,1.90537,1.90502,1.90502,8000000.0
2006-12-15 03:45:00,1.90516,1.90535,1.90492,1.90535,8000000.0
2006-12-15 03:46:00,1.90523,1.90537,1.9052,1.90522,7000000.0
2006-12-15 03:47:00,1.9052,1.90532,1.90503,1.90503,7000000.0
2006-12-15 03:48:00,1.90514,1.90536,1.90509,1.90536,4000000.0
2006-12-15 03:49:00,1.90532,1.90545,1.90528,1.90545,8000000.0
2006-12-15 03:50:00,1.90545,1.90545,1.90529,1.90537,8000000.0
2006-12-15 03:51:00,1.90542,1.90542,1.90518,1.90522,9000000.0
2006-12-15 03:52:00,1.9056,1.90636,1.9056,1.90636,8000000.0
2006-12-15 03:53:00,1.90615,1.90615,1.90566,1.90566,10000000.0
2006-12-15 03:54:00,1.90561,1.90561,1.90544,1.90544,7000000.0
2006-12-15 03:55:00,1.90601,1.90624,1.90592,1.90622,7000000.0
2006-12-15 03:56:00,1.90604,1.90628,1.90597,1.90628,7000000.0
2006-12-15 03:57:00,1.90625,1.90639,1.90623,1.9063,8000000.0
2006-12-15 03:58:00,1.90595,1.90626,1.90435,1.90626,7000000.0
2006-12-15 03:59:00,1.90631,1.90631,1.90593,1.90593,7000000.0
2006-12-15 04:00:00,1.90638,1.90639,1.9062,1.90638,6000000.0
2006-12-15 04:02:00,1.90606,1.90624,1.90606,1.90616,8000000.0
2006-12-15 04:03:00,1.9063,1.90636,1.90614,1.90614,8000000.0
2006-12-15 04:04:00,1.90613,1.90643,1.90613,1.90623,8000000.0
2006-12-15 04:05:00,1.90633,1.90654,1.90594,1.90654,8000000.0
2006-12-15 04:06:00,1.90664,1.90677,1.90658,1.90677,9000000.0
2006-12-15 04:07:00,1.90667,1.90795,1.90667,1.90729,11000000.0
2006-12-15 04:09:00,1.90708,1.90712,1.90683,1.90683,7000000.0
2006-12-15 04:10:00,1.90679,1.90695,1.90672,1.90674,8000000.0
2006-12-15 04:11:00,1.90626,1.90635,1.9062,1.90635,7000000.0
2006-12-15 04:12:00,1.90614,1.90627,1.90587,1.90587,7000000.0
2006-12-15 04:13:00,1.90609,1.9063,1.90609,1.90609,8000000.0
2006-12-15 04:14:00,1.90623,1.90623,1.90604,1.90604,7000000.0
2006-12-15 04:15:00,1.90608,1.90657,1.90608,1.90657,7000000.0
2006-12-15 04:16:00,1.90638,1.90676,1.90622,1.90676,8000000.0
2006-12-15 04:17:00,1.90703,1.90732,1.90703,1.90729,7000000.0
2006-12-15 04:18:00,1.90678,1.90678,1.90648,1.90664,8000000.0
2006-12-15 04:19:00,1.90642,1.90642,1.90609,1.90637,8000000.0
2006-12-15 04:20:00,1.90643,1.90689,1.90637,1.90689,10000000.0
2006-12-15 04:21:00,1.90696,1.907,1.90656,1.90656,8000000.0
2006-12-15 04:22:00,1.9065,1.90673,1.9065,1.90673,9000000.0
2006-12-15 04:23:00,1.90688,1.90694,1.90681,1.90694,7000000.0
2006-12-15 04:24:00,1.90699,1.90719,1.90699,1.90719,9000000.0
2006-12-15 04:25:00,1.90699,1.90701,1.90686,1.90689,7000000.0
2006-12-15 04:26:00,1.90682,1.90735,1.90682,1.90733,7000000.0
2006-12-15 04:27:00,1.90749,1.90755,1.90744,1.90753,8000000.0
2006-12-15 04:28:00,1.90736,1.9075,1.90729,1.90729,7000000.0
2006-12-15 04:29:00,1.9072,1.90774,1.9072,1.90774,8000000.0
2006-12-15 04:30:00,1.90773,1.90793,1.9075,1.90793,9000000.0
2006-12-15 04:31:00,1.90811,1.90836,1.90806,1.90835,10000000.0
2006-12-15 04:32:00,1.90835,1.90845,1.90806,1.90836,9000000.0
2006-12-15 04:33:00,1.90834,1.90845,1.90824,1.90824,8000000.0
2006-12-15 04:34:00,1.90828,1.90828,1.90804,1.90814,7000000.0
2006-12-15 04:35:00,1.90818,1.9083,1.90804,1.90804,7000000.0
2006-12-15 04:36:00,1.90782,1.90796,1.90782,1.90796,6000000.0
2006-12-15 04:37:00,1.90806,1.90823,1.90806,1.90808,11000000.0
2006-12-15 04:38:00,1.9082,1.9082,1.90802,1.90818,9000000.0
2006-12-15 04:39:00,1.90795,1.90819,1.90795,1.90797,9000000.0
2006-12-15 04:40:00,1.90803,1.9082,1.90799,1.90816,9000000.0
2006-12-15 04:42:00,1.90831,1.90869,1.90831,1.90869,7000000.0
2006-12-15 04:43:00,1.90886,1.90909,1.90854,1.90863,11000000.0
2006-12-15 04:44:00,1.90876,1.90876,1.90836,1.90837,9000000.0
2006-12-15 04:45:00,1.9079,1.90796,1.9076,1.90776,8000000.0
2006-12-15 04:46:00,1.90779,1.90792,1.90779,1.9079,6000000.0
2006-12-15 04:47:00,1.9079,1.90845,1.9079,1.90845,7000000.0
2006-12-15 04:49:00,1.90847,1.90857,1.90821,1.90857,11000000.0
2006-12-15 04:51:00,1.90821,1.90843,1.90821,1.90839,7000000.0
2006-12-15 04:52:00,1.90856,1.90862,1.90846,1.90861,10000000.0
2006-12-15 04:54:00,1.90854,1.90854,1.90823,1.90823,7000000.0
2006-12-15 04:55:00,1.90804,1.90804,1.90748,1.90748,8000000.0
2006-12-15 04:56:00,1.90763,1.90803,1.90763,1.90803,7000000.0
2006-12-15 04:57:00,1.90793,1.90812,1.90793,1.90809,8000000.0
2006-12-15 04:58:00,1.90815,1.9082,1.90811,1.90816,8000000.0
2006-12-15 04:59:00,1.90804,1.90866,1.90804,1.90866,8000000.0
2006-12-15 05:00:00,1.90846,1.90883,1.90826,1.90883,7000000.0
2006-12-15 05:01:00,1.90918,1.90947,1.90893,1.90901,7000000.0
2006-12-15 05:02:00,1.9091,1.9091,1.90872,1.90872,7000000.0
2006-12-15 05:03:00,1.90861,1.90878,1.90852,1.90878,7000000.0
2006-12-15 05:04:00,1.90896,1.90923,1.90896,1.90915,7000000.0
2006-12-15 05:05:00,1.90908,1.90923,1.90905,1.90914,8000000.0
2006-12-15 05:06:00,1.90881,1.90891,1.90861,1.90861,8000000.0
2006-12-15 05:07:00,1.90865,1.90877,1.90851,1.90877,8000000.0
2006-12-15 05:08:00,1.90904,1.90923,1.90903,1.90904,10000000.0
2006-12-15 05:09:00,1.90928,1.90939,1.90916,1.90939,7000000.0
2006-12-15 05:10:00,1.90932,1.90959,1.90914,1.9095,7000000.0
2006-12-15 05:11:00,1.90946,1.90978,1.90946,1.90964,8000000.0
2006-12-15 05:12:00,1.90967,1.91006,1.90967,1.91003,11000000.0
2006-12-15 05:13:00,1.90997,1.91,1.9096,1.9096,8000000.0
2006-12-15 05:14:00,1.90975,1.90981,1.90965,1.90976,11000000.0
2006-12-15 05:15:00,1.90966,1.90966,1.90937,1.90937,11000000.0
2006-12-15 05:16:00,1.90948,1.90953,1.90936,1.90936,9000000.0
2006-12-15 05:17:00,1.90913,1.90936,1.90913,1.90933,8000000.0
2006-12-15 05:18:00,1.90915,1.90915,1.90898,1.90901,8000000.0
2006-12-15 05:19:00,1.90899,1.90899,1.90881,1.90891,7000000.0
2006-12-15 05:20:00,1.90876,1.90876,1.90863,1.90876,10000000.0
2006-12-15 05:21:00,1.9087,1.90871,1.90855,1.9087,8000000.0
2006-12-15 05:22:00,1.90859,1.90865,1.90857,1.90857,7000000.0
2006-12-15 05:23:00,1.90864,1.90866,1.90839,1.90862,10000000.0
2006-12-15 05:24:00,1.90871,1.90879,1.90852,1.90866,7000000.0
2006-12-15 05:25:00,1.90869,1.90889,1.90865,1.90878,7000000.0
2006-12-15 05:26:00,1.90861,1.90874,1.90848,1.90861,7000000.0
2006-12-15 05:29:00,1.9087,1.9087,1.90842,1.90851,7000000.0
2006-12-15 05:30:00,1.90883,1.90889,1.90872,1.90872,7000000.0
2006-12-15 05:31:00,1.90884,1.90884,1.90858,1.90858,8000000.0
2006-12-15 05:32:00,1.90857,1.90882,1.90857,1.90882,8000000.0
2006-12-15 05:33:00,1.9087,1.90886,1.9087,1.9087,9000000.0
2006-12-15 05:34:00,1.90879,1.90882,1.9087,1.90882,5000000.0
2006-12-15 05:35:00,1.90868,1.90868,1.90802,1.90802,7000000.0
2006-12-15 05:36:00,1.90813,1.90849,1.90813,1.90848,11000000.0
2006-12-15 05:37:00,1.9084,1.90848,1.90826,1.90848,7000000.0
2006-12-15 05:38:00,1.90856,1.90873,1.90856,1.90871,6000000.0
2006-12-15 05:39:00,1.90893,1.90893,1.90858,1.90858,7000000.0
2006-12-15 05:40:00,1.90851,1.90889,1.90851,1.90858,8000000.0
2006-12-15 05:41:00,1.90847,1.90847,1.90836,1.90843,8000000.0
2006-12-15 05:42:00,1.90851,1.90865,1.9084,1.90865,7000000.0
2006-12-15 05:43:00,1.90871,1.90871,1.90843,1.90859,9000000.0
2006-12-15 05:44:00,1.90864,1.90864,1.90834,1.90856,8000000.0
2006-12-15 05:45:00,1.90837,1.90857,1.90828,1.90857,11000000.0
2006-12-15 05:46:00,1.90877,1.90891,1.90877,1.90891,5000000.0
2006-12-15 05:47:00,1.90899,1.90899,1.90889,1.90889,8000000.0
2006-12-15 05:48:00,1.90878,1.90897,1.90875,1.90897,7000000.0
2006-12-15 05:49:00,1.9086,1.90887,1.9086,1.90876,8000000.0
2006-12-15 05:50:00,1.90895,1.90907,1.90882,1.90902,9000000.0
2006-12-15 05:51:00,1.90892,1.90906,1.90881,1.90881,8000000.0
2006-12-15 05:52:00,1.90861,1.90891,1.90861,1.90891,8000000.0
2006-12-15 05:53:00,1.90898,1.90907,1.90898,1.90905,7000000.0
2006-12-15 05:54:00,1.90897,1.90897,1.90876,1.90877,10000000.0
2006-12-15 05:55:00,1.90887,1.90899,1.9088,1.9088,8000000.0
2006-12-15 05:56:00,1.90879,1.90879,1.90873,1.90874,5000000.0
2006-12-15 05:57:00,1.90862,1.90876,1.90852,1.90852,8000000.0
2006-12-15 05:58:00,1.90899,1.90901,1.90874,1.90885,9000000.0
2006-12-15 05:59:00,1.90873,1.90878,1.90855,1.90862,10000000.0
2006-12-15 06:00:00,1.90863,1.90907,1.90863,1.90907,8000000.0
2006-12-15 06:01:00,1.9089,1.90893,1.90871,1.90871,7000000.0
2006-12-15 06:02:00,1.9088,1.90882,1.90866,1.90866,7000000.0
2006-12-15 06:03:00,1.90884,1.90904,1.90884,1.90896,8000000.0
2006-12-15 06:04:00,1.90912,1.90912,1.90884,1.90895,7000000.0
2006-12-15 06:05:00,1.90885,1.90885,1.90847,1.90869,7000000.0
2006-12-15 06:06:00,1.90873,1.90888,1.90873,1.90888,5000000.0
2006-12-15 06:07:00,1.909,1.90912,1.90896,1.90896,7000000.0
2006-12-15 06:08:00,1.90851,1.90851,1.9083,1.9083,6000000.0
2006-12-15 06:09:00,1.90856,1.90864,1.90851,1.9086,8000000.0
2006-12-15 06:10:00,1.90867,1.9089,1.90863,1.90887,8000000.0
2006-12-15 06:11:00,1.909,1.90914,1.90891,1.90891,8000000.0
2006-12-15 06:12:00,1.90883,1.90917,1.90883,1.90917,8000000.0
2006-12-15 06:13:00,1.90916,1.90921,1.90886,1.90921,8000000.0
2006-12-15 06:14:00,1.90939,1.90946,1.90935,1.90946,7000000.0
2006-12-15 06:15:00,1.90933,1.90933,1.90903,1.90917,8000000.0
2006-12-15 06:16:00,1.90918,1.90918,1.90898,1.90898,9000000.0
2006-12-15 06:17:00,1.9088,1.90888,1.90869,1.90888,7000000.0
2006-12-15 06:18:00,1.90886,1.90897,1.90882,1.90889,9000000.0
2006-12-15 06:19:00,1.90867,1.90902,1.9085,1.90902,7000000.0
2006-12-15 06:20:00,1.90892,1.90892,1.90875,1.90882,6000000.0
2006-12-15 06:21:00,1.90898,1.90954,1.90898,1.90954,8000000.0
2006-12-15 06:22:00,1.90973,1.90973,1.90924,1.90946,8000000.0
2006-12-15 06:23:00,1.90942,1.90942,1.90901,1.90901,8000000.0
2006-12-15 06:24:00,1.9088,1.90901,1.9088,1.90894,11000000.0
2006-12-15 06:25:00,1.90887,1.90904,1.90881,1.90904,11000000.0
2006-12-15 06:26:00,1.9092,1.9092,1.90882,1.90882,11000000.0
2006-12-15 06:27:00,1.90887,1.90915,1.90887,1.90915,7000000.0
2006-12-15 06:28:00,1.90929,1.90932,1.90921,1.90928,8000000.0
2006-12-15 06:29:00,1.90927,1.90927,1.90915,1.90915,8000000.0
2006-12-15 06:30:00,1.90916,1.90921,1.90912,1.90918,8000000.0
2006-12-15 06:31:00,1.90914,1.90914,1.90884,1.90897,7000000.0
2006-12-15 06:32:00,1.90887,1.90914,1.90887,1.9091,6000000.0
2006-12-15 06:33:00,1.90891,1.90895,1.90883,1.90895,7000000.0
2006-12-15 06:34:00,1.90906,1.90933,1.90906,1.90923,7000000.0
2006-12-15 06:35:00,1.9094,1.90949,1.90927,1.90927,11000000.0
2006-12-15 06:36:00,1.90917,1.90947,1.90917,1.90929,5000000.0
2006-12-15 06:37:00,1.90945,1.90951,1.90937,1.9095,10000000.0
2006-12-15 06:39:00,1.90953,1.90958,1.90942,1.90942,11000000.0
2006-12-15 06:40:00,1.90924,1.90951,1.90923,1.90929,7000000.0
2006-12-15 06:41:00,1.90947,1.90947,1.90924,1.90924,7000000.0
2006-12-15 06:42:00,1.90954,1.90954,1.90922,1.90922,5000000.0
2006-12-15 06:43:00,1.90925,1.90959,1.90925,1.90959,7000000.0
2006-12-15 06:44:00,1.90957,1.90957,1.90916,1.90916,8000000.0
2006-12-15 06:45:00,1.90914,1.90923,1.90911,1.90911,8000000.0
2006-12-15 06:46:00,1.90912,1.9093,1.90896,1.9093,10000000.0
2006-12-15 06:47:00,1.9093,1.9093,1.90898,1.90898,8000000.0
2006-12-15 06:49:00,1.90927,1.90927,1.90906,1.9091,8000000.0
2006-12-15 06:50:00,1.90901,1.90936,1.90901,1.90936,5000000.0
2006-12-15 06:51:00,1.90947,1.90947,1.9093,1.90936,10000000.0
2006-12-15 06:52:00,1.90934,1.90934,1.90903,1.90924,8000000.0
2006-12-15 06:53:00,1.90929,1.90929,1.90907,1.90915,8000000.0
2006-12-15 06:54:00,1.90921,1.90921,1.90889,1.90889,7000000.0
2006-12-15 06:55:00,1.90926,1.90933,1.90895,1.90921,7000000.0
2006-12-15 06:56:00,1.90912,1.90912,1.90901,1.90901,3000000.0
2006-12-15 06:57:00,1.90928,1.9093,1.90906,1.90906,7000000.0
2006-12-15 06:58:00,1.90905,1.90929,1.90897,1.90929,7000000.0
2006-12-15 06:59:00,1.90902,1.90927,1.9089,1.90927,7000000.0
2006-12-15 07:00:00,1.90956,1.90961,1.90953,1.90953,7000000.0
2006-12-15 07:01:00,1.90949,1.90951,1.90935,1.90949,7000000.0
2006-12-15 07:02:00,1.90951,1.90974,1.90951,1.90974,7000000.0
2006-12-15 07:03:00,1.90965,1.90971,1.90922,1.90922,7000000.0
2006-12-15 07:04:00,1.90932,1.90932,1.90913,1.90918,8000000.0
2006-12-15 07:05:00,1.9095,1.90951,1.90941,1.9095,11000000.0
2006-12-15 07:06:00,1.90937,1.91029,1.90937,1.91029,11000000.0
2006-12-15 07:07:00,1.91001,1.91006,1.90965,1.91006,11000000.0
2006-12-15 07:08:00,1.9101,1.9101,1.90966,1.90966,9000000.0
2006-12-15 07:09:00,1.90947,1.90981,1.90928,1.90981,8000000.0
2006-12-15 07:10:00,1.90998,1.91023,1.90998,1.91012,7000000.0
2006-12-15 07:11:00,1.91016,1.91027,1.91003,1.91013,10000000.0
2006-12-15 07:12:00,1.91035,1.91059,1.91023,1.91056,7000000.0
2006-12-15 07:13:00,1.91052,1.91072,1.91052,1.91072,8000000.0
2006-12-15 07:14:00,1.91078,1.91098,1.91077,1.91098,7000000.0
2006-12-15 07:15:00,1.91094,1.91094,1.91063,1.91086,10000000.0
2006-12-15 07:16:00,1.9107,1.91095,1.9107,1.91093,8000000.0
2006-12-15 07:17:00,1.91073,1.91104,1.91068,1.91068,11000000.0
2006-12-15 07:19:00,1.91079,1.91079,1.91052,1.91072,8000000.0
2006-12-15 07:20:00,1.91084,1.91097,1.91063,1.91094,9000000.0
2006-12-15 07:21:00,1.91094,1.91094,1.91064,1.91089,10000000.0
2006-12-15 07:22:00,1.91098,1.91132,1.91098,1.91132,11000000.0
2006-12-15 07:23:00,1.91129,1.91129,1.91086,1.91111,7000000.0
2006-12-15 07:25:00,1.91111,1.91111,1.91069,1.91098,8000000.0
2006-12-15 07:26:00,1.91095,1.91119,1.91095,1.91102,7000000.0
2006-12-15 07:27:00,1.9112,1.9112,1.91092,1.91092,7000000.0
2006-12-15 07:28:00,1.91081,1.91126,1.91072,1.91126,7000000.0
2006-12-15 07:29:00,1.9111,1.91123,1.91091,1.91091,8000000.0
2006-12-15 07:30:00,1.91057,1.91061,1.91039,1.91039,8000000.0
2006-12-15 07:31:00,1.91046,1.9106,1.91045,1.91058,7000000.0
2006-12-15 07:32:00,1.91064,1.9109,1.91059,1.9109,9000000.0
2006-12-15 07:33:00,1.91096,1.91097,1.91079,1.91097,8000000.0
2006-12-15 07:34:00,1.91093,1.91093,1.91069,1.91069,11000000.0
2006-12-15 07:35:00,1.91085,1.91092,1.91081,1.91081,8000000.0
2006-12-15 07:36:00,1.91067,1.91075,1.91063,1.91068,7000000.0
2006-12-15 07:37:00,1.91059,1.91077,1.91058,1.91058,7000000.0
2006-12-15 07:38:00,1.91055,1.91056,1.91024,1.91055,11000000.0
2006-12-15 07:39:00,1.9103,1.91037,1.91012,1.91034,7000000.0
2006-12-15 07:40:00,1.91037,1.91044,1.91029,1.91029,8000000.0
2006-12-15 07:41:00,1.91027,1.91044,1.91009,1.91044,9000000.0
2006-12-15 07:42:00,1.91069,1.91069,1.91047,1.91053,11000000.0
2006-12-15 07:43:00,1.9102,1.91025,1.91013,1.91025,7000000.0
2006-12-15 07:45:00,1.9104,1.9104,1.91031,1.91036,7000000.0
2006-12-15 07:46:00,1.91022,1.91027,1.91006,1.91027,7000000.0
2006-12-15 07:47:00,1.91018,1.91018,1.90991,1.91001,7000000.0
2006-12-15 07:48:00,1.90991,1.91041,1.90991,1.91033,8000000.0
2006-12-15 07:49:00,1.91018,1.91046,1.91015,1.91046,8000000.0
2006-12-15 07:50:00,1.9104,1.91128,1.9104,1.91123,7000000.0
2006-12-15 07:51:00,1.91124,1.91135,1.91119,1.91135,8000000.0
2006-12-15 07:52:00,1.91108,1.91113,1.91067,1.91067,10000000.0
2006-12-15 07:53:00,1.91039,1.91056,1.9103,1.91033,11000000.0
2006-12-15 07:54:00,1.91061,1.91078,1.9104,1.91069,9000000.0
2006-12-15 07:55:00,1.9108,1.9108,1.91062,1.91065,9000000.0
2006-12-15 07:56:00,1.91084,1.9118,1.91072,1.9118,9000000.0
2006-12-15 07:57:00,1.91222,1.91222,1.9119,1.9119,7000000.0
2006-12-15 07:58:00,1.91166,1.91205,1.91166,1.91205,7000000.0
2006-12-15 07:59:00,1.91203,1.9122,1.91178,1.9122,7000000.0
2006-12-15 08:00:00,1.9122,1.91266,1.9122,1.91236,8000000.0
2006-12-15 08:01:00,1.91217,1.91217,1.91172,1.91193,10000000.0
2006-12-15 08:02:00,1.91212,1.91213,1.91187,1.91213,7000000.0
2006-12-15 08:03:00,1.91176,1.91184,1.91146,1.91159,8000000.0
2006-12-15 08:04:00,1.91126,1.91126,1.91067,1.91067,8000000.0
2006-12-15 08:05:00,1.91067,1.91129,1.91067,1.91129,8000000.0
2006-12-15 08:06:00,1.91142,1.91142,1.91125,1.91125,6000000.0
2006-12-15 08:07:00,1.91203,1.91203,1.91187,1.91194,7000000.0
2006-12-15 08:08:00,1.91198,1.91198,1.91165,1.91165,7000000.0
2006-12-15 08:10:00,1.91172,1.91172,1.91149,1.91153,7000000.0
2006-12-15 08:11:00,1.91162,1.91172,1.91148,1.91148,8000000.0
2006-12-15 08:12:00,1.91154,1.91162,1.91145,1.9116,9000000.0
2006-12-15 08:13:00,1.91154,1.91175,1.91154,1.91175,7000000.0
2006-12-15 08:14:00,1.91169,1.91169,1.91112,1.91112,9000000.0
2006-12-15 08:15:00,1.91111,1.9114,1.91111,1.9114,8000000.0
2006-12-15 08:16:00,1.91143,1.91145,1.91104,1.91145,11000000.0
2006-12-15 08:17:00,1.91137,1.91137,1.91114,1.91122,7000000.0
2006-12-15 08:18:00,1.91157,1.9117,1.91142,1.9117,9000000.0
2006-12-15 08:19:00,1.91133,1.91177,1.91133,1.91174,7000000.0
2006-12-15 08:20:00,1.9116,1.91175,1.9116,1.91167,8000000.0
2006-12-15 08:21:00,1.91162,1.9119,1.91162,1.91189,8000000.0
2006-12-15 08:22:00,1.9116,1.9116,1.91125,1.91141,8000000.0
2006-12-15 08:23:00,1.91136,1.91136,1.91104,1.91104,7000000.0
2006-12-15 08:24:00,1.91112,1.91129,1.91106,1.91107,7000000.0
2006-12-15 08:25:00,1.91096,1.911,1.91093,1.91097,8000000.0
2006-12-15 08:26:00,1.9109,1.91099,1.91052,1.91052,7000000.0
2006-12-15 08:27:00,1.91094,1.91108,1.9109,1.91106,10000000.0
2006-12-15 08:28:00,1.91079,1.91079,1.91064,1.91079,7000000.0
2006-12-15 08:29:00,1.9108,1.91095,1.91062,1.91062,10000000.0
2006-12-15 08:30:00,1.91072,1.91083,1.91067,1.91067,7000000.0
2006-12-15 08:31:00,1.91064,1.91096,1.91062,1.91062,10000000.0
2006-12-15 08:32:00,1.91056,1.91084,1.91056,1.91076,8000000.0
2006-12-15 08:33:00,1.91047,1.91058,1.91046,1.91056,7000000.0
2006-12-15 08:34:00,1.9104,1.91051,1.91032,1.91051,9000000.0
2006-12-15 08:35:00,1.91043,1.91066,1.91031,1.91066,9000000.0
2006-12-15 08:36:00,1.91063,1.91063,1.91034,1.91036,8000000.0
2006-12-15 08:37:00,1.91023,1.91052,1.91014,1.91052,9000000.0
2006-12-15 08:38:00,1.91075,1.91076,1.91057,1.91065,10000000.0
2006-12-15 08:39:00,1.91057,1.91058,1.91018,1.91018,11000000.0
2006-12-15 08:40:00,1.91012,1.91038,1.91012,1.91025,8000000.0
2006-12-15 08:41:00,1.9103,1.91039,1.91019,1.91019,11000000.0
2006-12-15 08:42:00,1.91033,1.91045,1.9102,1.91045,10000000.0
2006-12-15 08:43:00,1.91003,1.91003,1.90981,1.90989,8000000.0
2006-12-15 08:44:00,1.91005,1.91021,1.91001,1.91001,10000000.0
2006-12-15 08:45:00,1.90984,1.91013,1.90984,1.91013,8000000.0
2006-12-15 08:46:00,1.91033,1.91074,1.9091,1.91052,8000000.0
2006-12-15 08:47:00,1.91006,1.91006,1.90978,1.90986,7000000.0
2006-12-15 08:48:00,1.91018,1.91033,1.91018,1.91029,8000000.0
2006-12-15 08:49:00,1.91043,1.91075,1.91042,1.91074,11000000.0
2006-12-15 08:50:00,1.91053,1.91053,1.91019,1.91019,7000000.0
2006-12-15 08:51:00,1.91033,1.91046,1.9102,1.9102,8000000.0
2006-12-15 08:52:00,1.91044,1.91044,1.91006,1.91033,9000000.0
2006-12-15 08:53:00,1.90995,1.91031,1.90981,1.91024,8000000.0
2006-12-15 08:54:00,1.9102,1.91022,1.91009,1.91022,8000000.0
2006-12-15 08:55:00,1.91027,1.91027,1.91013,1.91027,8000000.0
2006-12-15 08:56:00,1.9103,1.91039,1.91021,1.91039,7000000.0
2006-12-15 08:57:00,1.91037,1.91037,1.91018,1.91019,8000000.0
2006-12-15 08:58:00,1.91021,1.9103,1.90997,1.91025,7000000.0
2006-12-15 08:59:00,1.91044,1.91054,1.91044,1.91054,7000000.0
2006-12-15 09:00:00,1.91061,1.91061,1.91026,1.91026,8000000.0
2006-12-15 09:01:00,1.91061,1.9108,1.91047,1.9108,9000000.0
2006-12-15 09:02:00,1.91095,1.9112,1.91095,1.91112,10000000.0
2006-12-15 09:03:00,1.91097,1.91124,1.91097,1.91112,7000000.0
2006-12-15 09:04:00,1.91062,1.91086,1.91062,1.91086,7000000.0
2006-12-15 09:05:00,1.91075,1.91089,1.91067,1.9107,7000000.0
2006-12-15 09:06:00,1.91098,1.91098,1.9106,1.91089,11000000.0
2006-12-15 09:07:00,1.91083,1.91083,1.91024,1.91031,8000000.0
2006-12-15 09:08:00,1.91094,1.9113,1.91083,1.9113,7000000.0
2006-12-15 09:09:00,1.91125,1.91125,1.91077,1.91085,11000000.0
2006-12-15 09:10:00,1.91101,1.91125,1.91087,1.91125,7000000.0
2006-12-15 09:11:00,1.91158,1.91158,1.91104,1.91136,9000000.0
2006-12-15 09:12:00,1.91087,1.91133,1.91087,1.91133,8000000.0
2006-12-15 09:13:00,1.91093,1.91093,1.91054,1.91056,9000000.0
2006-12-15 09:14:00,1.91049,1.91114,1.91049,1.91114,11000000.0
2006-12-15 09:15:00,1.91108,1.91108,1.91092,1.91092,7000000.0
2006-12-15 09:16:00,1.91069,1.91091,1.91069,1.91088,8000000.0
2006-12-15 09:17:00,1.91084,1.91095,1.91074,1.91084,11000000.0
2006-12-15 09:18:00,1.91085,1.91085,1.91055,1.91055,8000000.0
2006-12-15 09:19:00,1.91072,1.91072,1.91037,1.91066,7000000.0
2006-12-15 09:20:00,1.91072,1.91072,1.91035,1.91037,7000000.0
2006-12-15 09:21:00,1.91047,1.91062,1.9104,1.91057,8000000.0
2006-12-15 09:22:00,1.91028,1.91059,1.91028,1.91059,8000000.0
2006-12-15 09:23:00,1.91061,1.91071,1.91059,1.91063,7000000.0
2006-12-15 09:24:00,1.91055,1.91066,1.91045,1.91062,8000000.0
2006-12-15 09:26:00,1.91062,1.91088,1.91062,1.91088,11000000.0
2006-12-15 09:27:00,1.91091,1.91091,1.91078,1.91079,11000000.0
2006-12-15 09:28:00,1.91097,1.91162,1.91097,1.91162,9000000.0
2006-12-15 09:29:00,1.91169,1.91169,1.91121,1.91134,8000000.0
2006-12-15 09:30:00,1.91143,1.91143,1.9112,1.91129,7000000.0
2006-12-15 09:31:00,1.91039,1.91092,1.91039,1.91092,7000000.0
2006-12-15 09:32:00,1.91082,1.91082,1.91055,1.91055,7000000.0
2006-12-15 09:33:00,1.9107,1.91099,1.9107,1.91099,8000000.0
2006-12-15 09:34:00,1.91102,1.91102,1.91087,1.91089,7000000.0
2006-12-15 09:35:00,1.91117,1.91117,1.91108,1.9111,10000000.0
2006-12-15 09:36:00,1.91093,1.91099,1.9108,1.91096,8000000.0
2006-12-15 09:37:00,1.91079,1.91089,1.91073,1.91089,11000000.0
2006-12-15 09:38:00,1.91104,1.91134,1.90929,1.91095,11000000.0
2006-12-15 09:39:00,1.91083,1.91103,1.91083,1.91103,7000000.0
2006-12-15 09:40:00,1.91105,1.91112,1.91035,1.91035,9000000.0
2006-12-15 09:41:00,1.91027,1.91034,1.9101,1.9102,8000000.0
2006-12-15 09:42:00,1.90995,1.91008,1.90988,1.91003,10000000.0
2006-12-15 09:43:00,1.91011,1.91033,1.91001,1.91033,11000000.0
2006-12-15 09:45:00,1.91044,1.91077,1.91044,1.91067,7000000.0
2006-12-15 09:46:00,1.91106,1.91145,1.91099,1.91145,11000000.0
2006-12-15 09:47:00,1.91175,1.91211,1.91175,1.91182,9000000.0
2006-12-15 09:48:00,1.91162,1.91162,1.91135,1.91135,7000000.0
2006-12-15 09:49:00,1.91094,1.911,1.91081,1.911,11000000.0
2006-12-15 09:50:00,1.91134,1.91147,1.91128,1.91144,8000000.0
2006-12-15 09:51:00,1.91146,1.91148,1.91112,1.91114,8000000.0
2006-12-15 09:52:00,1.91091,1.91098,1.91067,1.91094,8000000.0
2006-12-15 09:53:00,1.91059,1.91065,1.91025,1.91025,10000000.0
2006-12-15 09:54:00,1.91013,1.91039,1.91013,1.91027,7000000.0
2006-12-15 09:55:00,1.91014,1.91028,1.91014,1.91026,8000000.0
2006-12-15 09:56:00,1.91019,1.91037,1.91019,1.9102,10000000.0
2006-12-15 09:57:00,1.90988,1.91018,1.90988,1.91008,8000000.0
2006-12-15 09:58:00,1.91038,1.91052,1.91028,1.91043,8000000.0
2006-12-15 09:59:00,1.91033,1.91033,1.90949,1.90949,10000000.0
2006-12-15 10:00:00,1.90932,1.90988,1.90932,1.90988,10000000.0
2006-12-15 10:01:00,1.91009,1.91065,1.91009,1.91065,10000000.0
2006-12-15 10:02:00,1.91027,1.91027,1.90993,1.91013,10000000.0
2006-12-15 10:03:00,1.90974,1.91018,1.90963,1.91018,7000000.0
2006-12-15 10:04:00,1.90965,1.90979,1.90948,1.90975,7000000.0
2006-12-15 10:05:00,1.9102,1.91056,1.91019,1.91022,11000000.0
2006-12-15 10:06:00,1.91021,1.91066,1.91013,1.91066,7000000.0
2006-12-15 10:07:00,1.91067,1.91079,1.91049,1.91077,7000000.0
2006-12-15 10:08:00,1.91091,1.91091,1.9107,1.91077,7000000.0
2006-12-15 10:09:00,1.91071,1.91077,1.91066,1.91066,7000000.0
2006-12-15 10:10:00,1.91062,1.9108,1.91059,1.9108,7000000.0
2006-12-15 10:11:00,1.91081,1.91095,1.91067,1.91084,7000000.0
2006-12-15 10:12:00,1.91075,1.91101,1.91053,1.91062,8000000.0
2006-12-15 10:13:00,1.91081,1.91082,1.91068,1.91068,8000000.0
2006-12-15 10:14:00,1.91093,1.91135,1.91079,1.91135,7000000.0
2006-12-15 10:15:00,1.91141,1.91181,1.91134,1.91167,10000000.0
2006-12-15 10:16:00,1.91169,1.91169,1.91127,1.91132,7000000.0
2006-12-15 10:17:00,1.91118,1.91123,1.91108,1.91123,11000000.0
2006-12-15 10:18:00,1.91137,1.9114,1.91124,1.91124,8000000.0
2006-12-15 10:19:00,1.9111,1.9111,1.91091,1.91101,9000000.0
2006-12-15 10:20:00,1.91117,1.91134,1.91117,1.91129,7000000.0
2006-12-15 10:21:00,1.91133,1.91147,1.91124,1.91139,8000000.0
2006-12-15 10:22:00,1.91123,1.91163,1.91123,1.91154,7000000.0
2006-12-15 10:23:00,1.91118,1.91149,1.91118,1.91149,7000000.0
2006-12-15 10:24:00,1.91174,1.91205,1.91174,1.91205,7000000.0
2006-12-15 10:25:00,1.912,1.91201,1.91171,1.91195,9000000.0
2006-12-15 10:26:00,1.91199,1.91206,1.91187,1.91199,11000000.0
2006-12-15 10:27:00,1.91183,1.91183,1.9114,1.91167,8000000.0
2006-12-15 10:28:00,1.91161,1.91176,1.91155,1.91176,9000000.0
2006-12-15 10:30:00,1.91179,1.91193,1.91179,1.91185,8000000.0
2006-12-15 10:31:00,1.91183,1.91183,1.91154,1.91171,7000000.0
2006-12-15 10:32:00,1.91169,1.91186,1.91157,1.91186,9000000.0
2006-12-15 10:33:00,1.91188,1.91202,1.91174,1.91192,7000000.0
2006-12-15 10:34:00,1.91017,1.91017,1.90732,1.90732,7000000.0
2006-12-15 10:35:00,1.9077,1.90985,1.9077,1.90985,7000000.0
2006-12-15 10:36:00,1.91003,1.91034,1.91003,1.91032,8000000.0
2006-12-15 10:37:00,1.91021,1.91036,1.9102,1.9102,8000000.0
2006-12-15 10:38:00,1.91038,1.91164,1.91032,1.91164,10000000.0
2006-12-15 10:39:00,1.91174,1.91177,1.91145,1.91145,8000000.0
2006-12-15 10:40:00,1.91154,1.91205,1.91154,1.91205,7000000.0
2006-12-15 10:41:00,1.9119,1.91195,1.91183,1.91183,9000000.0
2006-12-15 10:42:00,1.91201,1.9122,1.91199,1.9121,7000000.0
2006-12-15 10:43:00,1.91216,1.91216,1.91181,1.91181,10000000.0
2006-12-15 10:44:00,1.91152,1.9117,1.91152,1.9117,7000000.0
2006-12-15 10:45:00,1.91165,1.91175,1.91159,1.91163,8000000.0
2006-12-15 10:46:00,1.91156,1.91169,1.91145,1.91148,8000000.0
2006-12-15 10:47:00,1.91143,1.91143,1.911,1.91107,7000000.0
2006-12-15 10:48:00,1.91111,1.91127,1.91096,1.91096,8000000.0
2006-12-15 10:49:00,1.9111,1.91126,1.91106,1.91126,9000000.0
2006-12-15 10:50:00,1.91122,1.91147,1.91111,1.91147,8000000.0
2006-12-15 10:51:00,1.91126,1.91129,1.91104,1.91107,9000000.0
2006-12-15 10:52:00,1.91096,1.91107,1.91092,1.91103,8000000.0
2006-12-15 10:53:00,1.91102,1.91116,1.91102,1.91113,9000000.0
2006-12-15 10:54:00,1.91111,1.91115,1.91071,1.91071,10000000.0
2006-12-15 10:55:00,1.91057,1.9106,1.91047,1.9106,7000000.0
2006-12-15 10:56:00,1.91039,1.91039,1.90834,1.90955,7000000.0
2006-12-15 10:57:00,1.90932,1.90932,1.90877,1.90877,8000000.0
2006-12-15 10:58:00,1.9088,1.90894,1.90824,1.90824,7000000.0
2006-12-15 10:59:00,1.908,1.90873,1.908,1.90873,11000000.0
2006-12-15 11:00:00,1.90891,1.90923,1.9075,1.9075,7000000.0
2006-12-15 11:01:00,1.90907,1.90917,1.90872,1.90872,8000000.0
2006-12-15 11:02:00,1.9088,1.90892,1.90876,1.90891,7000000.0
2006-12-15 11:03:00,1.90923,1.9098,1.90923,1.9098,11000000.0
2006-12-15 11:04:00,1.90956,1.90956,1.90918,1.90918,11000000.0
2006-12-15 11:05:00,1.90993,1.9102,1.90993,1.9102,7000000.0
2006-12-15 11:06:00,1.91012,1.91026,1.91012,1.91026,8000000.0
2006-12-15 11:07:00,1.9103,1.9103,1.90927,1.90927,7000000.0
2006-12-15 11:08:00,1.90972,1.90999,1.90972,1.90999,9000000.0
2006-12-15 11:09:00,1.90971,1.90975,1.90966,1.90975,8000000.0
2006-12-15 11:10:00,1.90958,1.90958,1.90921,1.90934,8000000.0
2006-12-15 11:11:00,1.90918,1.90922,1.90906,1.90914,10000000.0
2006-12-15 11:12:00,1.90895,1.90896,1.9089,1.9089,7000000.0
2006-12-15 11:13:00,1.90929,1.90929,1.9088,1.90898,11000000.0
2006-12-15 11:14:00,1.90905,1.90928,1.90905,1.90917,11000000.0
2006-12-15 11:15:00,1.90907,1.90923,1.90905,1.90905,7000000.0
2006-12-15 11:16:00,1.90863,1.90889,1.90849,1.90858,7000000.0
2006-12-15 11:17:00,1.90856,1.90856,1.90791,1.90791,7000000.0
2006-12-15 11:18:00,1.90812,1.90818,1.9079,1.90794,10000000.0
2006-12-15 11:19:00,1.90744,1.90744,1.90718,1.90744,11000000.0
2006-12-15 11:20:00,1.90757,1.90782,1.90743,1.90782,8000000.0
2006-12-15 11:21:00,1.90785,1.90801,1.9076,1.90801,7000000.0
2006-12-15 11:22:00,1.90851,1.90882,1.90851,1.90882,8000000.0
2006-12-15 11:23:00,1.90878,1.90884,1.90871,1.9088,8000000.0
2006-12-15 11:24:00,1.90875,1.90891,1.90875,1.90891,7000000.0
2006-12-15 11:25:00,1.90909,1.90919,1.90905,1.90913,8000000.0
2006-12-15 11:26:00,1.90899,1.90899,1.90859,1.90859,11000000.0
2006-12-15 11:27:00,1.90867,1.90911,1.9086,1.90911,8000000.0
2006-12-15 11:28:00,1.90902,1.90927,1.90878,1.90927,7000000.0
2006-12-15 11:29:00,1.90894,1.90894,1.90851,1.90853,8000000.0
2006-12-15 11:30:00,1.90826,1.90826,1.9073,1.9073,7000000.0
2006-12-15 11:31:00,1.90683,1.90752,1.90673,1.90752,11000000.0
2006-12-15 11:32:00,1.90783,1.90803,1.9077,1.90773,11000000.0
2006-12-15 11:33:00,1.90752,1.90756,1.90729,1.90754,7000000.0
2006-12-15 11:34:00,1.90722,1.90757,1.90722,1.90757,7000000.0
2006-12-15 11:35:00,1.90723,1.90723,1.90669,1.90695,10000000.0
2006-12-15 11:36:00,1.90631,1.90631,1.90492,1.90492,8000000.0
2006-12-15 11:37:00,1.90485,1.90551,1.90485,1.90551,8000000.0
2006-12-15 11:38:00,1.90563,1.90598,1.90558,1.90598,9000000.0
2006-12-15 11:39:00,1.9057,1.90605,1.9057,1.90599,9000000.0
2006-12-15 11:40:00,1.90594,1.90598,1.90563,1.90591,11000000.0
2006-12-15 11:41:00,1.90606,1.9063,1.90592,1.90624,11000000.0
2006-12-15 11:42:00,1.90599,1.90629,1.90599,1.90628,11000000.0
2006-12-15 11:43:00,1.90637,1.9064,1.90613,1.90613,7000000.0
2006-12-15 11:44:00,1.90629,1.90629,1.90593,1.90598,7000000.0
2006-12-15 11:45:00,1.90576,1.90577,1.90539,1.90539,11000000.0
2006-12-15 11:46:00,1.90537,1.90566,1.90537,1.90554,7000000.0
2006-12-15 11:47:00,1.90533,1.9055,1.90525,1.90531,9000000.0
2006-12-15 11:48:00,1.90514,1.90554,1.90466,1.90466,10000000.0
2006-12-15 11:49:00,1.90413,1.90437,1.90405,1.90415,7000000.0
2006-12-15 11:50:00,1.90451,1.90463,1.90395,1.90395,7000000.0
2006-12-15 11:51:00,1.90389,1.90399,1.90374,1.90397,8000000.0
2006-12-15 11:52:00,1.90428,1.90428,1.9036,1.9036,10000000.0
2006-12-15 11:53:00,1.90347,1.9036,1.90342,1.90353,10000000.0
2006-12-15 11:54:00,1.90384,1.90416,1.90384,1.90384,9000000.0
2006-12-15 11:55:00,1.90398,1.90421,1.90398,1.90421,8000000.0
2006-12-15 11:56:00,1.90414,1.90421,1.90392,1.90402,11000000.0
2006-12-15 11:57:00,1.90417,1.90437,1.90415,1.90415,8000000.0
2006-12-15 11:58:00,1.90374,1.90461,1.90374,1.90461,9000000.0
2006-12-15 11:59:00,1.90485,1.90488,1.90466,1.90466,7000000.0
2006-12-15 12:00:00,1.90474,1.90474,1.90417,1.90429,7000000.0
2006-12-15 12:01:00,1.90476,1.90478,1.90449,1.90449,10000000.0
2006-12-15 12:02:00,1.90451,1.90507,1.90451,1.90507,10000000.0
2006-12-15 12:03:00,1.90469,1.90503,1.90469,1.90503,7000000.0
2006-12-15 12:04:00,1.90515,1.90556,1.90496,1.90496,9000000.0
2006-12-15 12:05:00,1.90525,1.90602,1.90525,1.90602,11000000.0
2006-12-15 12:06:00,1.90618,1.90636,1.9061,1.9061,7000000.0
2006-12-15 12:07:00,1.9057,1.90585,1.90551,1.90585,7000000.0
2006-12-15 12:08:00,1.90566,1.90585,1.90547,1.90582,9000000.0
2006-12-15 12:09:00,1.90602,1.90606,1.90558,1.90558,8000000.0
2006-12-15 12:10:00,1.90558,1.90567,1.90543,1.90543,8000000.0
2006-12-15 12:11:00,1.9055,1.90558,1.90534,1.90558,7000000.0
2006-12-15 12:12:00,1.90552,1.90552,1.9049,1.9049,7000000.0
2006-12-15 12:14:00,1.90493,1.90493,1.9047,1.9047,8000000.0
2006-12-15 12:15:00,1.90397,1.90397,1.90349,1.9036,8000000.0
2006-12-15 12:16:00,1.9037,1.90426,1.9037,1.90422,8000000.0
2006-12-15 12:17:00,1.9038,1.9038,1.90308,1.90316,8000000.0
2006-12-15 12:18:00,1.90319,1.9033,1.90314,1.9033,11000000.0
2006-12-15 12:19:00,1.90309,1.90326,1.90309,1.9032,9000000.0
2006-12-15 12:20:00,1.90306,1.90316,1.9028,1.90316,10000000.0
2006-12-15 12:21:00,1.90346,1.90443,1.90169,1.90169,7000000.0
2006-12-15 12:22:00,1.90268,1.90288,1.90226,1.90226,8000000.0
2006-12-15 12:23:00,1.90201,1.90252,1.90201,1.90238,7000000.0
2006-12-15 12:24:00,1.9028,1.90328,1.9028,1.90327,7000000.0
2006-12-15 12:25:00,1.90348,1.90355,1.90331,1.90354,9000000.0
2006-12-15 12:26:00,1.90349,1.90373,1.90347,1.90368,8000000.0
2006-12-15 12:27:00,1.90353,1.90353,1.90297,1.90297,10000000.0
2006-12-15 12:28:00,1.90296,1.90312,1.90282,1.90312,9000000.0
2006-12-15 12:29:00,1.90297,1.90334,1.90297,1.90334,9000000.0
2006-12-15 12:30:00,1.90333,1.90349,1.9033,1.90346,7000000.0
2006-12-15 12:31:00,1.90348,1.90377,1.90347,1.90377,11000000.0
2006-12-15 12:32:00,1.90406,1.90406,1.90354,1.90354,7000000.0
2006-12-15 12:33:00,1.90363,1.90401,1.90363,1.90379,7000000.0
2006-12-15 12:34:00,1.90375,1.904,1.90375,1.90399,7000000.0
2006-12-15 12:35:00,1.90391,1.90498,1.90391,1.90491,8000000.0
2006-12-15 12:36:00,1.90451,1.90451,1.90422,1.9044,8000000.0
2006-12-15 12:37:00,1.90428,1.90441,1.90425,1.90431,9000000.0
2006-12-15 12:38:00,1.9038,1.90409,1.90373,1.90401,8000000.0
2006-12-15 12:39:00,1.90418,1.90418,1.904,1.90411,9000000.0
2006-12-15 12:40:00,1.90421,1.90432,1.9041,1.90423,7000000.0
2006-12-15 12:41:00,1.90423,1.90425,1.90415,1.90423,8000000.0
2006-12-15 12:42:00,1.90435,1.9044,1.90426,1.90437,9000000.0
2006-12-15 12:43:00,1.90408,1.90412,1.90394,1.90398,9000000.0
2006-12-15 12:44:00,1.90415,1.9043,1.90406,1.90414,8000000.0
2006-12-15 12:45:00,1.90415,1.9043,1.90386,1.90426,10000000.0
2006-12-15 12:46:00,1.90425,1.90434,1.90408,1.90415,9000000.0
2006-12-15 12:47:00,1.90408,1.90408,1.90372,1.90408,10000000.0
2006-12-15 12:48:00,1.90427,1.9047,1.90427,1.90469,11000000.0
2006-12-15 12:49:00,1.90496,1.90531,1.90496,1.90514,7000000.0
2006-12-15 12:50:00,1.90505,1.90526,1.90501,1.90514,7000000.0
2006-12-15 12:51:00,1.90538,1.90583,1.90535,1.90583,8000000.0
2006-12-15 12:52:00,1.90663,1.90663,1.90607,1.9061,11000000.0
2006-12-15 12:53:00,1.9055,1.9056,1.90546,1.90553,8000000.0
2006-12-15 12:54:00,1.90564,1.90672,1.90564,1.90672,7000000.0
2006-12-15 12:55:00,1.90691,1.90735,1.90669,1.90735,8000000.0
2006-12-15 12:56:00,1.90682,1.90721,1.90682,1.9072,7000000.0
2006-12-15 12:57:00,1.90711,1.90722,1.90697,1.90719,7000000.0
2006-12-15 12:58:00,1.90716,1.90716,1.90667,1.90682,8000000.0
2006-12-15 12:59:00,1.90669,1.90709,1.90669,1.90709,7000000.0
2006-12-15 13:00:00,1.90673,1.90673,1.90609,1.90615,8000000.0
2006-12-15 13:01:00,1.90628,1.90665,1.90628,1.90665,8000000.0
2006-12-15 13:02:00,1.90671,1.90686,1.90641,1.90686,7000000.0
2006-12-15 13:03:00,1.90627,1.90628,1.90614,1.90628,8000000.0
2006-12-15 13:04:00,1.9062,1.90627,1.90614,1.90619,7000000.0
2006-12-15 13:05:00,1.90574,1.90574,1.90542,1.90549,8000000.0
2006-12-15 13:06:00,1.90593,1.90622,1.90585,1.90622,7000000.0
2006-12-15 13:07:00,1.90633,1.90663,1.90633,1.90663,7000000.0
2006-12-15 13:08:00,1.90634,1.90648,1.90598,1.90648,10000000.0
2006-12-15 13:09:00,1.90669,1.90728,1.90658,1.90728,7000000.0
2006-12-15 13:10:00,1.90743,1.90743,1.90713,1.90736,9000000.0
2006-12-15 13:11:00,1.90766,1.90766,1.90706,1.90706,8000000.0
2006-12-15 13:12:00,1.90682,1.907,1.90668,1.90692,8000000.0
2006-12-15 13:13:00,1.90683,1.90688,1.90673,1.90679,9000000.0
2006-12-15 13:14:00,1.90671,1.90682,1.9065,1.90665,7000000.0
2006-12-15 13:15:00,1.90682,1.90682,1.90663,1.90682,8000000.0
2006-12-15 13:16:00,1.90671,1.90674,1.90648,1.90648,8000000.0
2006-12-15 13:17:00,1.90642,1.90658,1.90634,1.90658,9000000.0
2006-12-15 13:18:00,1.90669,1.90669,1.90655,1.90656,10000000.0
2006-12-15 13:19:00,1.90643,1.90643,1.90633,1.90639,8000000.0
2006-12-15 13:20:00,1.90646,1.90685,1.90646,1.90685,8000000.0
2006-12-15 13:21:00,1.90691,1.90691,1.90671,1.90682,7000000.0
2006-12-15 13:22:00,1.90668,1.90676,1.90649,1.90676,11000000.0
2006-12-15 13:23:00,1.90651,1.90651,1.90619,1.9065,8000000.0
2006-12-15 13:24:00,1.90659,1.90659,1.90638,1.90638,7000000.0
2006-12-15 13:25:00,1.90661,1.9068,1.90659,1.9068,11000000.0
2006-12-15 13:26:00,1.90688,1.90688,1.9065,1.90667,10000000.0
2006-12-15 13:27:00,1.90651,1.90663,1.90645,1.90654,8000000.0
2006-12-15 13:28:00,1.90649,1.90672,1.90649,1.90671,21000000.0
2006-12-15 13:29:00,1.90673,1.90673,1.90606,1.90606,17000000.0
2006-12-15 13:30:00,1.90586,1.90586,1.90545,1.90545,7000000.0
2006-12-15 13:32:00,1.90572,1.90572,1.90549,1.90561,14000000.0
2006-12-15 13:33:00,1.90541,1.90541,1.90477,1.90496,14000000.0
2006-12-15 13:34:00,1.90471,1.90526,1.90471,1.90526,31000000.0
2006-12-15 13:35:00,1.90537,1.90574,1.90536,1.90574,17000000.0
2006-12-15 13:36:00,1.90571,1.90578,1.90571,1.90577,24000000.0
2006-12-15 13:37:00,1.9058,1.90585,1.90557,1.90557,10000000.0
2006-12-15 13:38:00,1.90517,1.90541,1.90507,1.90515,18000000.0
2006-12-15 13:39:00,1.90512,1.90522,1.90512,1.90516,15000000.0
2006-12-15 13:40:00,1.90506,1.90514,1.90497,1.90507,29000000.0
2006-12-15 13:41:00,1.90468,1.90468,1.90454,1.90457,13000000.0
2006-12-15 13:42:00,1.90463,1.90475,1.90436,1.9046,9000000.0
2006-12-15 13:43:00,1.90468,1.90468,1.90443,1.90443,10000000.0
2006-12-15 13:44:00,1.90461,1.90461,1.90423,1.90435,26000000.0
2006-12-15 13:45:00,1.90456,1.90474,1.90456,1.90472,22000000.0
2006-12-15 13:46:00,1.90438,1.90462,1.90434,1.9044,19000000.0
2006-12-15 13:47:00,1.90409,1.90429,1.90409,1.90423,17000000.0
2006-12-15 13:48:00,1.90426,1.90435,1.90418,1.90418,22000000.0
2006-12-15 13:49:00,1.90378,1.90384,1.90351,1.90351,24000000.0
2006-12-15 13:50:00,1.90363,1.90433,1.90363,1.90433,15000000.0
2006-12-15 13:51:00,1.90476,1.90476,1.90464,1.90464,22000000.0
2006-12-15 13:52:00,1.9048,1.90507,1.90475,1.90497,32000000.0
2006-12-15 13:53:00,1.90514,1.90536,1.90494,1.90494,28000000.0
2006-12-15 13:54:00,1.90562,1.90577,1.90543,1.90543,31000000.0
2006-12-15 13:55:00,1.90543,1.90548,1.90541,1.90543,20000000.0
2006-12-15 13:56:00,1.90529,1.90541,1.90518,1.90518,24000000.0
2006-12-15 13:57:00,1.90511,1.90513,1.90493,1.90511,34000000.0
2006-12-15 13:58:00,1.90509,1.90512,1.90506,1.90508,16000000.0
2006-12-15 13:59:00,1.9052,1.90574,1.9052,1.90574,30000000.0
2006-12-15 14:00:00,1.90584,1.90594,1.9058,1.90582,39000000.0
2006-12-15 14:01:00,1.90591,1.90595,1.90586,1.90586,30000000.0
2006-12-15 14:02:00,1.90594,1.90629,1.90581,1.90629,19000000.0
2006-12-15 14:03:00,1.90643,1.90661,1.90643,1.90659,23000000.0
2006-12-15 14:04:00,1.90661,1.90684,1.90661,1.90684,33000000.0
2006-12-15 14:05:00,1.90715,1.90721,1.90714,1.90714,28000000.0
2006-12-15 14:06:00,1.90748,1.90749,1.90726,1.90747,31000000.0
2006-12-15 14:07:00,1.90782,1.90793,1.90749,1.90749,31000000.0
2006-12-15 14:08:00,1.90758,1.90771,1.90721,1.90771,27000000.0
2006-12-15 14:09:00,1.90763,1.90763,1.90724,1.90733,27000000.0
2006-12-15 14:10:00,1.90705,1.90731,1.90704,1.90716,24000000.0
2006-12-15 14:11:00,1.90738,1.90765,1.90736,1.90765,21000000.0
2006-12-15 14:12:00,1.9073,1.90759,1.9073,1.90747,22000000.0
2006-12-15 14:13:00,1.90735,1.90759,1.90735,1.90759,13000000.0
2006-12-15 14:14:00,1.90753,1.90753,1.90722,1.90726,21000000.0
2006-12-15 14:15:00,1.90745,1.90745,1.90708,1.90708,25000000.0
2006-12-15 14:16:00,1.90707,1.90732,1.90698,1.90698,26000000.0
2006-12-15 14:17:00,1.9072,1.90732,1.90717,1.90732,32000000.0
2006-12-15 14:18:00,1.90733,1.90733,1.90713,1.90733,27000000.0
2006-12-15 14:19:00,1.9075,1.9075,1.9073,1.9073,35000000.0
2006-12-15 14:20:00,1.90741,1.90757,1.90733,1.90741,32000000.0
2006-12-15 14:21:00,1.90715,1.90742,1.90698,1.90742,39000000.0
2006-12-15 14:22:00,1.90744,1.90766,1.90744,1.90766,22000000.0
2006-12-15 14:23:00,1.90754,1.90762,1.90699,1.907,40000000.0
2006-12-15 14:24:00,1.90698,1.90719,1.90694,1.90719,10000000.0
2006-12-15 14:25:00,1.90725,1.90725,1.90688,1.90688,35000000.0
2006-12-15 14:26:00,1.90703,1.90715,1.90691,1.90715,18000000.0
2006-12-15 14:27:00,1.90703,1.90736,1.90697,1.90736,28000000.0
2006-12-15 14:28:00,1.9071,1.9071,1.90665,1.90672,21000000.0
2006-12-15 14:29:00,1.90664,1.90707,1.90664,1.90707,16000000.0
2006-12-15 14:30:00,1.907,1.90716,1.90697,1.90706,25000000.0
2006-12-15 14:31:00,1.90699,1.90707,1.90678,1.90687,26000000.0
2006-12-15 14:32:00,1.90685,1.90697,1.90682,1.90697,32000000.0
2006-12-15 14:33:00,1.90714,1.9073,1.90714,1.90725,20000000.0
2006-12-15 14:34:00,1.90723,1.90723,1.90701,1.90701,25000000.0
2006-12-15 14:35:00,1.90696,1.90718,1.90696,1.90718,23000000.0
2006-12-15 14:36:00,1.90716,1.90716,1.90687,1.90693,11000000.0
2006-12-15 14:37:00,1.90687,1.90687,1.90676,1.90676,41000000.0
2006-12-15 14:38:00,1.90695,1.90701,1.90666,1.90666,54000000.0
2006-12-15 14:39:00,1.90637,1.90641,1.9063,1.90641,36000000.0
2006-12-15 14:40:00,1.90627,1.90701,1.90627,1.90701,36000000.0
2006-12-15 14:41:00,1.90707,1.90723,1.90707,1.90723,41000000.0
2006-12-15 14:42:00,1.90711,1.90711,1.90671,1.90671,19000000.0
2006-12-15 14:43:00,1.90666,1.90666,1.90661,1.90663,20000000.0
2006-12-15 14:44:00,1.90668,1.90704,1.90668,1.90704,25000000.0
2006-12-15 14:45:00,1.90696,1.90696,1.90666,1.90666,33000000.0
2006-12-15 14:46:00,1.90654,1.90673,1.90654,1.90673,11000000.0
2006-12-15 14:47:00,1.90679,1.90688,1.90665,1.90665,7000000.0
2006-12-15 14:48:00,1.90653,1.90677,1.90653,1.90677,21000000.0
2006-12-15 14:49:00,1.90639,1.90648,1.90615,1.90615,32000000.0
2006-12-15 14:50:00,1.90592,1.90592,1.90562,1.90562,33000000.0
2006-12-15 14:51:00,1.90559,1.90584,1.90542,1.90584,37000000.0
2006-12-15 14:52:00,1.90593,1.90605,1.90589,1.9059,17000000.0
2006-12-15 14:53:00,1.90604,1.90604,1.90573,1.90573,22000000.0
2006-12-15 14:54:00,1.90533,1.90567,1.90533,1.90551,17000000.0
2006-12-15 14:55:00,1.90581,1.9059,1.90554,1.90554,7000000.0
2006-12-15 14:56:00,1.90528,1.90586,1.90524,1.90586,21000000.0
2006-12-15 14:57:00,1.90556,1.90556,1.90503,1.90503,12000000.0
2006-12-15 14:58:00,1.90497,1.90521,1.90481,1.90481,31000000.0
2006-12-15 14:59:00,1.90522,1.9054,1.90499,1.90499,20000000.0
2006-12-15 15:00:00,1.90499,1.90551,1.90498,1.90501,32000000.0
2006-12-15 15:01:00,1.90521,1.90523,1.90496,1.90522,14000000.0
2006-12-15 15:02:00,1.90515,1.90522,1.90489,1.90489,26000000.0
2006-12-15 15:03:00,1.90472,1.90472,1.90456,1.90466,30000000.0
2006-12-15 15:04:00,1.90468,1.90468,1.90439,1.90444,29000000.0
2006-12-15 15:05:00,1.90441,1.90486,1.90441,1.90486,28000000.0
2006-12-15 15:06:00,1.90496,1.90499,1.90485,1.90485,16000000.0
2006-12-15 15:07:00,1.90489,1.90501,1.90484,1.90501,26000000.0
2006-12-15 15:08:00,1.90487,1.90487,1.90465,1.90465,25000000.0
2006-12-15 15:09:00,1.9047,1.90478,1.90461,1.90474,34000000.0
2006-12-15 15:10:00,1.9046,1.90474,1.90449,1.90465,36000000.0
2006-12-15 15:11:00,1.90491,1.90505,1.90482,1.90493,27000000.0
2006-12-15 15:12:00,1.90472,1.90476,1.90461,1.90464,26000000.0
2006-12-15 15:13:00,1.90461,1.90461,1.90429,1.90429,41000000.0
2006-12-15 15:14:00,1.90426,1.90448,1.90426,1.90444,30000000.0
2006-12-15 15:15:00,1.90452,1.90465,1.90452,1.90461,21000000.0
2006-12-15 15:16:00,1.90465,1.9048,1.90465,1.90475,9000000.0
2006-12-15 15:17:00,1.90475,1.90486,1.90456,1.90456,26000000.0
2006-12-15 15:18:00,1.90463,1.90488,1.90463,1.90487,10000000.0
2006-12-15 15:19:00,1.90503,1.90539,1.90503,1.90527,16000000.0
2006-12-15 15:20:00,1.90552,1.90561,1.90541,1.90561,20000000.0
2006-12-15 15:21:00,1.90609,1.90616,1.90608,1.90614,12000000.0
2006-12-15 15:22:00,1.9061,1.9061,1.90593,1.90593,22000000.0
2006-12-15 15:23:00,1.90589,1.90625,1.90589,1.90625,36000000.0
2006-12-15 15:24:00,1.90644,1.90673,1.90643,1.90673,8000000.0
2006-12-15 15:25:00,1.90727,1.90806,1.90727,1.90806,14000000.0
2006-12-15 15:26:00,1.90862,1.90875,1.90819,1.90829,40000000.0
2006-12-15 15:27:00,1.90861,1.90915,1.90861,1.90898,32000000.0
2006-12-15 15:28:00,1.90924,1.90924,1.90859,1.90874,55000000.0
2006-12-15 15:29:00,1.90906,1.90911,1.90694,1.90864,47000000.0
2006-12-15 15:30:00,1.90883,1.91336,1.90861,1.91289,71000000.0
2006-12-15 15:31:00,1.91299,1.91321,1.91168,1.91168,58000000.0
2006-12-15 15:32:00,1.91135,1.91146,1.91047,1.91146,25000000.0
2006-12-15 15:33:00,1.91267,1.91267,1.91238,1.91256,32000000.0
2006-12-15 15:34:00,1.91272,1.91272,1.91236,1.91241,22000000.0
2006-12-15 15:35:00,1.9122,1.91228,1.91158,1.91185,30000000.0
2006-12-15 15:36:00,1.9115,1.9115,1.9111,1.91136,23000000.0
2006-12-15 15:37:00,1.91139,1.91139,1.91086,1.91086,24000000.0
2006-12-15 15:38:00,1.91012,1.91021,1.90979,1.91016,61000000.0
2006-12-15 15:39:00,1.9102,1.91055,1.91017,1.91055,40000000.0
2006-12-15 15:40:00,1.91098,1.91105,1.91072,1.9108,37000000.0
2006-12-15 15:41:00,1.91063,1.91063,1.91032,1.91043,43000000.0
2006-12-15 15:42:00,1.91059,1.91099,1.91055,1.91099,41000000.0
2006-12-15 15:43:00,1.91085,1.91085,1.91066,1.91066,30000000.0
2006-12-15 15:44:00,1.9103,1.91064,1.9103,1.91064,29000000.0
2006-12-15 15:45:00,1.91097,1.91097,1.91021,1.91021,36000000.0
2006-12-15 15:46:00,1.90966,1.91009,1.90966,1.91009,24000000.0
2006-12-15 15:47:00,1.91022,1.9104,1.91022,1.91031,31000000.0
2006-12-15 15:48:00,1.91003,1.91003,1.90954,1.90954,33000000.0
2006-12-15 15:49:00,1.90922,1.90937,1.90919,1.90935,25000000.0
2006-12-15 15:50:00,1.90915,1.90915,1.90869,1.90888,11000000.0
2006-12-15 15:51:00,1.90875,1.90875,1.90839,1.90839,37000000.0
2006-12-15 15:52:00,1.90836,1.90848,1.90836,1.90838,23000000.0
2006-12-15 15:53:00,1.90831,1.90839,1.9079,1.90818,15000000.0
2006-12-15 15:54:00,1.90798,1.90809,1.90752,1.90758,26000000.0
2006-12-15 15:55:00,1.90742,1.90742,1.90666,1.90706,33000000.0
2006-12-15 15:56:00,1.90712,1.90712,1.90653,1.90659,6000000.0
2006-12-15 15:57:00,1.90652,1.90656,1.90635,1.90635,34000000.0
2006-12-15 15:58:00,1.90675,1.90767,1.90675,1.90734,24000000.0
2006-12-15 15:59:00,1.90735,1.90749,1.90717,1.9074,23000000.0
2006-12-15 16:00:00,1.90706,1.90735,1.90695,1.90735,51000000.0
2006-12-15 16:01:00,1.90753,1.90785,1.90741,1.90775,31000000.0
2006-12-15 16:02:00,1.90708,1.90727,1.90652,1.90723,29000000.0
2006-12-15 16:03:00,1.907,1.90705,1.90598,1.90598,51000000.0
2006-12-15 16:04:00,1.90577,1.90594,1.90565,1.90565,38000000.0
2006-12-15 16:05:00,1.90599,1.9061,1.90559,1.90559,37000000.0
2006-12-15 16:06:00,1.90509,1.90509,1.90358,1.90358,33000000.0
2006-12-15 16:07:00,1.90336,1.90375,1.90321,1.90375,37000000.0
2006-12-15 16:08:00,1.90343,1.9036,1.90325,1.9036,37000000.0
2006-12-15 16:09:00,1.90304,1.90338,1.90304,1.90313,44000000.0
2006-12-15 16:10:00,1.9032,1.9032,1.90268,1.90268,41000000.0
2006-12-15 16:11:00,1.90233,1.90233,1.90161,1.90193,27000000.0
2006-12-15 16:12:00,1.90192,1.90205,1.90185,1.90187,22000000.0
2006-12-15 16:13:00,1.90196,1.90209,1.90191,1.90205,38000000.0
2006-12-15 16:14:00,1.90236,1.9028,1.90211,1.90262,41000000.0
2006-12-15 16:15:00,1.90217,1.9027,1.90217,1.90242,42000000.0
2006-12-15 16:16:00,1.90209,1.90214,1.90138,1.90138,45000000.0
2006-12-15 16:17:00,1.90177,1.90185,1.90161,1.90161,22000000.0
2006-12-15 16:18:00,1.90091,1.90091,1.90012,1.90016,49000000.0
2006-12-15 16:19:00,1.90054,1.90102,1.90054,1.90102,27000000.0
2006-12-15 16:20:00,1.90108,1.90108,1.90074,1.90096,52000000.0
2006-12-15 16:21:00,1.901,1.90102,1.90077,1.9008,37000000.0
2006-12-15 16:22:00,1.90066,1.90103,1.90064,1.90077,50000000.0
2006-12-15 16:23:00,1.90065,1.901,1.90065,1.901,48000000.0
2006-12-15 16:24:00,1.90132,1.90157,1.90126,1.90157,44000000.0
2006-12-15 16:25:00,1.90187,1.90223,1.90187,1.9019,28000000.0
2006-12-15 16:26:00,1.90144,1.90151,1.9014,1.90143,41000000.0
2006-12-15 16:27:00,1.9013,1.90159,1.90125,1.90159,46000000.0
2006-12-15 16:28:00,1.90162,1.90166,1.90143,1.90151,34000000.0
2006-12-15 16:29:00,1.9014,1.9014,1.90101,1.90101,24000000.0
2006-12-15 16:30:00,1.90078,1.90122,1.90078,1.90122,43000000.0
2006-12-15 16:31:00,1.90134,1.90137,1.90109,1.90115,36000000.0
2006-12-15 16:32:00,1.90101,1.90146,1.90092,1.90146,34000000.0
2006-12-15 16:33:00,1.90126,1.90126,1.90051,1.90067,41000000.0
2006-12-15 16:34:00,1.9007,1.90083,1.90042,1.90053,29000000.0
2006-12-15 16:35:00,1.90075,1.90091,1.90057,1.90077,53000000.0
2006-12-15 16:36:00,1.90086,1.90086,1.89973,1.89973,43000000.0
2006-12-15 16:37:00,1.89913,1.89929,1.89855,1.89929,56000000.0
2006-12-15 16:38:00,1.89921,1.89943,1.89917,1.89917,34000000.0
2006-12-15 16:39:00,1.89911,1.89961,1.89911,1.89925,43000000.0
2006-12-15 16:40:00,1.89912,1.89964,1.89912,1.89964,63000000.0
2006-12-15 16:41:00,1.89934,1.89965,1.89896,1.89896,44000000.0
2006-12-15 16:42:00,1.89902,1.89905,1.89877,1.89886,57000000.0
2006-12-15 16:43:00,1.89897,1.89916,1.89885,1.8989,20000000.0
2006-12-15 16:44:00,1.89934,1.89938,1.89899,1.89907,34000000.0
2006-12-15 16:45:00,1.89899,1.8991,1.89887,1.8991,41000000.0
2006-12-15 16:46:00,1.8991,1.8991,1.89878,1.89898,59000000.0
2006-12-15 16:47:00,1.89848,1.89871,1.89842,1.89871,55000000.0
2006-12-15 16:48:00,1.89875,1.89881,1.89842,1.89859,46000000.0
2006-12-15 16:49:00,1.89905,1.89905,1.89885,1.89888,35000000.0
2006-12-15 16:50:00,1.89823,1.89851,1.89811,1.89811,45000000.0
2006-12-15 16:51:00,1.8979,1.8979,1.89708,1.89708,30000000.0
2006-12-15 16:52:00,1.89699,1.89704,1.89653,1.89672,30000000.0
2006-12-15 16:53:00,1.89664,1.8969,1.89649,1.8969,19000000.0
2006-12-15 16:54:00,1.89667,1.89733,1.89667,1.89733,18000000.0
2006-12-15 16:55:00,1.8974,1.8974,1.89691,1.89719,40000000.0
2006-12-15 16:56:00,1.89762,1.89788,1.89738,1.89788,37000000.0
2006-12-15 16:57:00,1.89792,1.89835,1.89792,1.89828,17000000.0
2006-12-15 16:58:00,1.89786,1.898,1.89764,1.898,45000000.0
2006-12-15 16:59:00,1.89815,1.89815,1.89698,1.89698,39000000.0
2006-12-15 17:00:00,1.89734,1.8977,1.89706,1.89719,47000000.0
2006-12-15 17:01:00,1.89681,1.89681,1.89584,1.89621,26000000.0
2006-12-15 17:02:00,1.896,1.89672,1.896,1.89667,33000000.0
2006-12-15 17:03:00,1.89652,1.89699,1.89623,1.89699,33000000.0
2006-12-15 17:04:00,1.89718,1.89747,1.89717,1.89747,37000000.0
2006-12-15 17:05:00,1.89745,1.89745,1.89657,1.89714,35000000.0
2006-12-15 17:06:00,1.89685,1.89712,1.89675,1.89683,46000000.0
2006-12-15 17:07:00,1.89599,1.89719,1.89599,1.89679,33000000.0
2006-12-15 17:08:00,1.89682,1.89698,1.89649,1.89676,45000000.0
2006-12-15 17:09:00,1.89688,1.89772,1.89651,1.89772,47000000.0
2006-12-15 17:10:00,1.89739,1.89762,1.89718,1.8976,8000000.0
2006-12-15 17:11:00,1.89708,1.89708,1.89688,1.89688,44000000.0
2006-12-15 17:12:00,1.89695,1.89695,1.89625,1.89625,23000000.0
2006-12-15 17:13:00,1.89652,1.89683,1.8965,1.89665,35000000.0
2006-12-15 17:14:00,1.89669,1.8971,1.89668,1.8971,27000000.0
2006-12-15 17:15:00,1.89695,1.89712,1.89653,1.89712,26000000.0
2006-12-15 17:16:00,1.8969,1.8969,1.89623,1.89677,27000000.0
2006-12-15 17:17:00,1.89689,1.89728,1.89679,1.89728,38000000.0
2006-12-15 17:18:00,1.89739,1.89814,1.89731,1.89814,29000000.0
2006-12-15 17:19:00,1.89788,1.89821,1.89784,1.89784,19000000.0
2006-12-15 17:20:00,1.8979,1.89799,1.89773,1.89773,29000000.0
2006-12-15 17:21:00,1.89795,1.89824,1.89795,1.89824,26000000.0
2006-12-15 17:22:00,1.89835,1.89837,1.89805,1.89805,30000000.0
2006-12-15 17:23:00,1.89781,1.89849,1.89781,1.89819,32000000.0
2006-12-15 17:24:00,1.89827,1.89827,1.89791,1.89791,23000000.0
2006-12-15 17:25:00,1.89818,1.89818,1.89769,1.89793,20000000.0
2006-12-15 17:26:00,1.89772,1.89772,1.89746,1.8975,18000000.0
2006-12-15 17:27:00,1.89748,1.89768,1.89748,1.89765,44000000.0
2006-12-15 17:28:00,1.89755,1.8976,1.89716,1.89716,39000000.0
2006-12-15 17:29:00,1.89802,1.89817,1.8978,1.8978,36000000.0
2006-12-15 17:30:00,1.89776,1.89776,1.89746,1.89756,61000000.0
2006-12-15 17:31:00,1.89742,1.89744,1.89654,1.89654,62000000.0
2006-12-15 17:32:00,1.89621,1.8963,1.89592,1.89592,54000000.0
2006-12-15 17:33:00,1.89589,1.89604,1.89573,1.89604,64000000.0
2006-12-15 17:34:00,1.896,1.896,1.89547,1.89581,60000000.0
2006-12-15 17:35:00,1.89506,1.89519,1.89486,1.89492,43000000.0
2006-12-15 17:36:00,1.89494,1.89585,1.89494,1.89554,58000000.0
2006-12-15 17:37:00,1.89586,1.89586,1.89546,1.89573,47000000.0
2006-12-15 17:38:00,1.89579,1.8958,1.89568,1.89568,44000000.0
2006-12-15 17:39:00,1.8958,1.89588,1.89561,1.89574,41000000.0
2006-12-15 17:40:00,1.89629,1.89656,1.89615,1.89656,59000000.0
2006-12-15 17:41:00,1.89681,1.89702,1.89678,1.89702,50000000.0
2006-12-15 17:42:00,1.89724,1.89724,1.89687,1.89699,37000000.0
2006-12-15 17:43:00,1.89704,1.89753,1.89704,1.89727,33000000.0
2006-12-15 17:44:00,1.89706,1.89706,1.8968,1.8968,46000000.0
2006-12-15 17:45:00,1.89685,1.89713,1.89679,1.89696,49000000.0
2006-12-15 17:46:00,1.89683,1.89683,1.89613,1.89613,56000000.0
2006-12-15 17:47:00,1.89568,1.89626,1.89568,1.89626,65000000.0
2006-12-15 17:48:00,1.89659,1.89663,1.89631,1.89632,61000000.0
2006-12-15 17:49:00,1.89593,1.89601,1.8956,1.8956,72000000.0
2006-12-15 17:50:00,1.89598,1.89619,1.8959,1.89599,53000000.0
2006-12-15 17:51:00,1.89593,1.89593,1.89546,1.89546,54000000.0
2006-12-15 17:52:00,1.89484,1.8952,1.89484,1.8952,51000000.0
2006-12-15 17:53:00,1.89518,1.89521,1.89481,1.89521,42000000.0
2006-12-15 17:54:00,1.89577,1.89636,1.89574,1.89636,32000000.0
2006-12-15 17:55:00,1.89669,1.8969,1.89669,1.89683,32000000.0
2006-12-15 17:56:00,1.89692,1.89712,1.89692,1.89702,47000000.0
2006-12-15 17:57:00,1.8974,1.89752,1.89721,1.89752,34000000.0
2006-12-15 17:58:00,1.89792,1.89792,1.89774,1.89774,44000000.0
2006-12-15 17:59:00,1.89725,1.89725,1.89658,1.89667,39000000.0
2006-12-15 18:00:00,1.89681,1.8971,1.89656,1.89656,32000000.0
2006-12-15 18:01:00,1.89639,1.89694,1.89639,1.8966,52000000.0
2006-12-15 18:02:00,1.89653,1.89653,1.8956,1.89602,30000000.0
2006-12-15 18:03:00,1.89635,1.89635,1.8962,1.89629,38000000.0
2006-12-15 18:04:00,1.89635,1.89635,1.8962,1.89633,38000000.0
2006-12-15 18:05:00,1.89642,1.89665,1.89642,1.8965,36000000.0
2006-12-15 18:06:00,1.89651,1.89655,1.89604,1.89604,32000000.0
2006-12-15 18:07:00,1.89618,1.8964,1.89612,1.89612,38000000.0
2006-12-15 18:08:00,1.89595,1.89595,1.89537,1.89587,56000000.0
2006-12-15 18:09:00,1.89614,1.89632,1.89613,1.89632,34000000.0
2006-12-15 18:10:00,1.89634,1.89651,1.89615,1.8963,26000000.0
2006-12-15 18:11:00,1.89637,1.89637,1.89581,1.89601,34000000.0
2006-12-15 18:12:00,1.89619,1.89619,1.89584,1.89584,24000000.0
2006-12-15 18:13:00,1.8955,1.89602,1.8955,1.89602,30000000.0
2006-12-15 18:14:00,1.89577,1.89621,1.89577,1.8962,22000000.0
2006-12-15 18:15:00,1.89568,1.89568,1.89522,1.89564,21000000.0
2006-12-15 18:16:00,1.8957,1.89584,1.89554,1.89561,66000000.0
2006-12-15 18:17:00,1.89544,1.89571,1.89511,1.89511,60000000.0
2006-12-15 18:18:00,1.89513,1.89527,1.89507,1.89507,33000000.0
2006-12-15 18:19:00,1.89505,1.89535,1.89505,1.89535,46000000.0
2006-12-15 18:20:00,1.89556,1.89556,1.89526,1.89526,61000000.0
2006-12-15 18:21:00,1.89545,1.89563,1.89513,1.89513,37000000.0
2006-12-15 18:22:00,1.89468,1.89484,1.89461,1.89461,49000000.0
2006-12-15 18:23:00,1.89493,1.89542,1.89493,1.89535,34000000.0
2006-12-15 18:24:00,1.89521,1.89544,1.89516,1.89516,47000000.0
2006-12-15 18:25:00,1.89532,1.89532,1.895,1.8951,31000000.0
2006-12-15 18:26:00,1.89516,1.89553,1.89512,1.89512,43000000.0
2006-12-15 18:27:00,1.89475,1.89475,1.89434,1.89434,35000000.0
2006-12-15 18:28:00,1.89426,1.89426,1.89405,1.89409,18000000.0
2006-12-15 18:29:00,1.89451,1.89499,1.89451,1.89489,24000000.0
2006-12-15 18:30:00,1.89503,1.89503,1.8947,1.8948,32000000.0
2006-12-15 18:31:00,1.89518,1.89541,1.89518,1.89533,46000000.0
2006-12-15 18:32:00,1.89544,1.8955,1.89525,1.89544,55000000.0
2006-12-15 18:33:00,1.8955,1.8961,1.8955,1.8961,29000000.0
2006-12-15 18:34:00,1.89626,1.8965,1.89619,1.89623,32000000.0
2006-12-15 18:35:00,1.89626,1.89631,1.89587,1.89587,47000000.0
2006-12-15 18:36:00,1.89562,1.89572,1.89525,1.89525,65000000.0
2006-12-15 18:37:00,1.89509,1.89589,1.89509,1.89574,63000000.0
2006-12-15 18:38:00,1.8958,1.89602,1.8958,1.89587,61000000.0
2006-12-15 18:39:00,1.89595,1.89595,1.8957,1.8957,37000000.0
2006-12-15 18:40:00,1.89571,1.89578,1.89545,1.89564,52000000.0
2006-12-15 18:41:00,1.89567,1.89601,1.89496,1.89496,68000000.0
2006-12-15 18:42:00,1.89506,1.89506,1.89482,1.89482,40000000.0
2006-12-15 18:43:00,1.89477,1.89516,1.89477,1.89508,39000000.0
2006-12-15 18:44:00,1.89559,1.89574,1.89555,1.89558,33000000.0
2006-12-15 18:45:00,1.89549,1.89597,1.89548,1.89597,57000000.0
2006-12-15 18:46:00,1.89649,1.89656,1.896,1.89638,61000000.0
2006-12-15 18:47:00,1.89611,1.89611,1.8957,1.8958,41000000.0
2006-12-15 18:48:00,1.89572,1.8958,1.8951,1.8951,26000000.0
2006-12-15 18:49:00,1.89481,1.89491,1.89474,1.89476,31000000.0
2006-12-15 18:50:00,1.8947,1.8947,1.89396,1.89408,37000000.0
2006-12-15 18:51:00,1.89418,1.89459,1.89418,1.89459,17000000.0
2006-12-15 18:52:00,1.89485,1.89485,1.89452,1.89458,33000000.0
2006-12-15 18:53:00,1.8944,1.89442,1.894,1.89436,31000000.0
2006-12-15 18:54:00,1.89455,1.89466,1.89446,1.89466,11000000.0
2006-12-15 18:55:00,1.8948,1.89523,1.8948,1.89493,22000000.0
2006-12-15 18:56:00,1.89451,1.89462,1.89428,1.89428,16000000.0
2006-12-15 18:57:00,1.89429,1.89459,1.89429,1.89459,15000000.0
2006-12-15 18:58:00,1.89443,1.89446,1.89438,1.89443,19000000.0
2006-12-15 18:59:00,1.89458,1.89521,1.89458,1.89521,26000000.0
2006-12-15 19:00:00,1.89485,1.89498,1.8947,1.89478,12000000.0
2006-12-15 19:01:00,1.89483,1.89484,1.89446,1.89446,18000000.0
2006-12-15 19:02:00,1.89445,1.89474,1.89445,1.89474,23000000.0
2006-12-15 19:03:00,1.89427,1.89427,1.89392,1.89392,21000000.0
2006-12-15 19:04:00,1.8939,1.89406,1.89385,1.89406,55000000.0
2006-12-15 19:05:00,1.89411,1.89448,1.89406,1.89448,42000000.0
2006-12-15 19:06:00,1.89443,1.89452,1.8941,1.8941,63000000.0
2006-12-15 19:07:00,1.89429,1.89456,1.89429,1.8945,39000000.0
2006-12-15 19:08:00,1.89441,1.89441,1.89412,1.89412,32000000.0
2006-12-15 19:09:00,1.89394,1.89394,1.89356,1.89368,56000000.0
2006-12-15 19:10:00,1.89401,1.89427,1.89385,1.89427,27000000.0
2006-12-15 19:11:00,1.89407,1.89451,1.89407,1.8942,36000000.0
2006-12-15 19:12:00,1.89415,1.89452,1.89415,1.89452,25000000.0
2006-12-15 19:13:00,1.89448,1.89448,1.89414,1.89426,23000000.0
2006-12-15 19:14:00,1.89414,1.89439,1.89412,1.89439,37000000.0
2006-12-15 19:15:00,1.89423,1.89462,1.89423,1.89462,17000000.0
2006-12-15 19:16:00,1.89451,1.89451,1.89423,1.89428,23000000.0
2006-12-15 19:17:00,1.89441,1.89444,1.89436,1.89441,17000000.0
2006-12-15 19:18:00,1.89457,1.8946,1.89443,1.89444,30000000.0
2006-12-15 19:19:00,1.89446,1.89488,1.89446,1.89488,36000000.0
2006-12-15 19:20:00,1.89522,1.89546,1.89522,1.89546,23000000.0
2006-12-15 19:21:00,1.89539,1.89539,1.89532,1.89538,21000000.0
2006-12-15 19:22:00,1.8953,1.8953,1.895,1.89503,25000000.0
2006-12-15 19:23:00,1.89497,1.89504,1.89493,1.89493,12000000.0
2006-12-15 19:24:00,1.89508,1.89574,1.89488,1.89574,39000000.0
2006-12-15 19:25:00,1.89585,1.89589,1.8956,1.89564,49000000.0
2006-12-15 19:26:00,1.89548,1.8955,1.89532,1.89543,48000000.0
2006-12-15 19:27:00,1.89575,1.89582,1.89565,1.89571,51000000.0
2006-12-15 19:28:00,1.89565,1.89575,1.89564,1.89575,40000000.0
2006-12-15 19:29:00,1.89577,1.89603,1.89563,1.89594,28000000.0
2006-12-15 19:30:00,1.89571,1.89592,1.89545,1.89545,32000000.0
2006-12-15 19:31:00,1.89561,1.89607,1.89561,1.89567,28000000.0
2006-12-15 19:32:00,1.8956,1.89566,1.89539,1.89566,31000000.0
2006-12-15 19:33:00,1.89576,1.89588,1.89571,1.89571,14000000.0
2006-12-15 19:34:00,1.89615,1.89647,1.89615,1.89647,49000000.0
2006-12-15 19:35:00,1.89642,1.8966,1.89641,1.89643,28000000.0
2006-12-15 19:36:00,1.89637,1.89666,1.89637,1.89658,16000000.0
2006-12-15 19:37:00,1.8965,1.89658,1.89633,1.89658,26000000.0
2006-12-15 19:38:00,1.89659,1.89662,1.89633,1.89645,8000000.0
2006-12-15 19:39:00,1.89667,1.8971,1.89667,1.89703,13000000.0
2006-12-15 19:40:00,1.89673,1.89675,1.89589,1.89589,16000000.0
2006-12-15 19:41:00,1.89554,1.89555,1.89529,1.89529,17000000.0
2006-12-15 19:42:00,1.89518,1.89544,1.89515,1.89544,19000000.0
2006-12-15 19:43:00,1.89547,1.89604,1.89501,1.89572,21000000.0
2006-12-15 19:44:00,1.89577,1.89614,1.89577,1.89614,21000000.0
2006-12-15 19:45:00,1.89615,1.89615,1.895,1.89523,33000000.0
2006-12-15 19:46:00,1.89493,1.89531,1.89493,1.89531,18000000.0
2006-12-15 19:47:00,1.89549,1.89631,1.89549,1.89631,22000000.0
2006-12-15 19:48:00,1.89599,1.8961,1.89546,1.89546,18000000.0
2006-12-15 19:49:00,1.8963,1.89649,1.8963,1.89649,27000000.0
2006-12-15 19:50:00,1.8966,1.8966,1.89617,1.89627,23000000.0
2006-12-15 19:51:00,1.89617,1.89617,1.89415,1.8957,7000000.0
2006-12-15 19:52:00,1.89572,1.89603,1.89572,1.89603,15000000.0
2006-12-15 19:53:00,1.89584,1.89603,1.89584,1.89593,21000000.0
2006-12-15 19:54:00,1.89603,1.89619,1.89603,1.89619,9000000.0
2006-12-15 19:55:00,1.89634,1.89677,1.89634,1.89677,30000000.0
2006-12-15 19:56:00,1.89706,1.89721,1.89689,1.89721,20000000.0
2006-12-15 19:57:00,1.89702,1.89704,1.89665,1.89675,12000000.0
2006-12-15 19:58:00,1.89667,1.89692,1.89667,1.89672,13000000.0
2006-12-15 19:59:00,1.89658,1.89671,1.89635,1.89635,31000000.0
2006-12-15 20:00:00,1.89667,1.89674,1.89649,1.89656,23000000.0
2006-12-15 20:01:00,1.89628,1.89639,1.89628,1.89634,13000000.0
2006-12-15 20:02:00,1.89613,1.89616,1.89596,1.89612,20000000.0
2006-12-15 20:03:00,1.89605,1.89609,1.89599,1.89602,18000000.0
2006-12-15 20:04:00,1.8958,1.89592,1.89575,1.89576,27000000.0
2006-12-15 20:05:00,1.89561,1.89573,1.89553,1.89568,23000000.0
2006-12-15 20:06:00,1.8957,1.8957,1.89542,1.89542,13000000.0
2006-12-15 20:07:00,1.89559,1.89559,1.89519,1.89519,29000000.0
2006-12-15 20:08:00,1.89517,1.8955,1.89517,1.8952,15000000.0
2006-12-15 20:09:00,1.89516,1.89516,1.8949,1.8949,17000000.0
2006-12-15 20:10:00,1.89559,1.89581,1.89554,1.8958,8000000.0
2006-12-15 20:11:00,1.89559,1.89569,1.8954,1.89549,10000000.0
2006-12-15 20:12:00,1.89555,1.89565,1.89552,1.89554,15000000.0
2006-12-15 20:13:00,1.89542,1.89542,1.89512,1.89534,17000000.0
2006-12-15 20:14:00,1.89504,1.8956,1.89504,1.89546,15000000.0
2006-12-15 20:15:00,1.89567,1.89597,1.89567,1.89584,10000000.0
2006-12-15 20:16:00,1.89592,1.89595,1.8958,1.89589,22000000.0
2006-12-15 20:17:00,1.89574,1.89574,1.8952,1.89546,7000000.0
2006-12-15 20:18:00,1.89552,1.89556,1.89536,1.89539,24000000.0
2006-12-15 20:19:00,1.89548,1.89556,1.89547,1.89551,9000000.0
2006-12-15 20:20:00,1.8954,1.89547,1.89526,1.89533,14000000.0
2006-12-15 20:21:00,1.89528,1.89528,1.89445,1.89445,7000000.0
2006-12-15 20:22:00,1.89479,1.89513,1.89479,1.89493,12000000.0
2006-12-15 20:23:00,1.89472,1.89472,1.89447,1.89449,8000000.0
2006-12-15 20:24:00,1.89424,1.89435,1.89359,1.89359,15000000.0
2006-12-15 20:25:00,1.89381,1.89434,1.89381,1.894,16000000.0
2006-12-15 20:26:00,1.89406,1.89406,1.89314,1.89314,22000000.0
2006-12-15 20:27:00,1.89277,1.89302,1.89269,1.89302,11000000.0
2006-12-15 20:28:00,1.89299,1.89313,1.89299,1.89311,7000000.0
2006-12-15 20:29:00,1.8931,1.89349,1.8931,1.89333,20000000.0
2006-12-15 20:30:00,1.89341,1.89359,1.8934,1.89345,27000000.0
2006-12-15 20:31:00,1.8938,1.89439,1.8938,1.89439,4000000.0
2006-12-15 20:32:00,1.89419,1.89419,1.89381,1.89381,20000000.0
2006-12-15 20:33:00,1.89409,1.89409,1.8938,1.89393,14000000.0
2006-12-15 20:34:00,1.89373,1.89414,1.89368,1.89414,28000000.0
2006-12-15 20:35:00,1.894,1.894,1.89208,1.89251,23000000.0
2006-12-15 20:36:00,1.89278,1.89278,1.89184,1.89184,11000000.0
2006-12-15 20:37:00,1.89198,1.89198,1.89175,1.89175,7000000.0
2006-12-15 20:38:00,1.89166,1.89203,1.89166,1.892,10000000.0
2006-12-15 20:39:00,1.8919,1.89207,1.8919,1.8919,9000000.0
2006-12-15 20:40:00,1.89154,1.89154,1.8909,1.8909,8000000.0
2006-12-15 20:41:00,1.89107,1.89222,1.89107,1.89201,8000000.0
2006-12-15 20:42:00,1.89216,1.89226,1.89194,1.89194,15000000.0
2006-12-15 20:43:00,1.89211,1.89231,1.89209,1.89231,12000000.0
2006-12-15 20:44:00,1.8925,1.89289,1.8925,1.89289,7000000.0
2006-12-15 20:45:00,1.89298,1.89317,1.89287,1.89292,12000000.0
2006-12-15 20:46:00,1.8928,1.89302,1.89279,1.89302,9000000.0
2006-12-15 20:47:00,1.89308,1.89335,1.89308,1.89335,11000000.0
2006-12-15 20:48:00,1.89324,1.89324,1.89287,1.89292,11000000.0
2006-12-15 20:49:00,1.89309,1.89319,1.89307,1.89318,18000000.0
2006-12-15 20:50:00,1.89319,1.89319,1.89287,1.89287,7000000.0
2006-12-15 20:51:00,1.89292,1.89308,1.89291,1.89294,18000000.0
2006-12-15 20:52:00,1.89262,1.89285,1.89259,1.89285,15000000.0
2006-12-15 20:53:00,1.89315,1.89315,1.89291,1.89292,8000000.0
2006-12-15 20:54:00,1.89277,1.89306,1.89277,1.89291,10000000.0
2006-12-15 20:55:00,1.89306,1.89364,1.89306,1.89362,5000000.0
2006-12-15 20:56:00,1.89366,1.89447,1.89363,1.89363,8000000.0
2006-12-15 20:57:00,1.89336,1.89432,1.89336,1.8943,18000000.0
2006-12-15 20:58:00,1.89429,1.89429,1.89412,1.89412,14000000.0
2006-12-15 20:59:00,1.89404,1.89457,1.89404,1.89457,8000000.0
2006-12-15 21:01:00,1.8946,1.89492,1.89445,1.89465,16000000.0
2006-12-15 21:02:00,1.89451,1.89482,1.89451,1.89482,8000000.0
2006-12-15 21:03:00,1.89478,1.89517,1.89478,1.89486,13000000.0
2006-12-15 21:04:00,1.89496,1.89549,1.89496,1.89549,8000000.0
2006-12-15 21:05:00,1.89515,1.89515,1.89481,1.89481,11000000.0
2006-12-15 21:06:00,1.89484,1.89489,1.8948,1.89489,8000000.0
2006-12-15 21:07:00,1.89513,1.89513,1.89501,1.89513,7000000.0
2006-12-15 21:08:00,1.89522,1.89522,1.89514,1.89514,11000000.0
2006-12-15 21:09:00,1.89509,1.8951,1.89504,1.8951,9000000.0
2006-12-15 21:10:00,1.89514,1.89514,1.89496,1.89509,10000000.0
2006-12-15 21:11:00,1.89512,1.89512,1.89496,1.89496,8000000.0
2006-12-15 21:12:00,1.89525,1.89531,1.89344,1.89531,10000000.0
2006-12-15 21:14:00,1.89539,1.89539,1.89514,1.89514,7000000.0
2006-12-15 21:15:00,1.89519,1.89543,1.89519,1.89543,11000000.0
2006-12-15 21:16:00,1.89564,1.89584,1.89564,1.89584,9000000.0
2006-12-15 21:17:00,1.89586,1.89586,1.89566,1.89566,7000000.0
2006-12-15 21:18:00,1.89562,1.89586,1.89562,1.89586,7000000.0
2006-12-15 21:19:00,1.89575,1.89575,1.89533,1.89568,8000000.0
2006-12-15 21:20:00,1.8951,1.89561,1.8951,1.89561,12000000.0
2006-12-15 21:21:00,1.89566,1.89573,1.89554,1.89569,8000000.0
2006-12-15 21:22:00,1.89563,1.89563,1.89554,1.89563,7000000.0
2006-12-15 21:23:00,1.89555,1.89564,1.89548,1.89564,10000000.0
2006-12-15 21:24:00,1.89557,1.89557,1.89519,1.89519,11000000.0
2006-12-15 21:25:00,1.89513,1.89539,1.89513,1.89539,6000000.0
2006-12-15 21:26:00,1.89562,1.89567,1.89505,1.89505,5000000.0
2006-12-15 21:27:00,1.89485,1.8953,1.89485,1.8953,6000000.0
2006-12-15 21:29:00,1.89548,1.89551,1.89533,1.89551,8000000.0
2006-12-15 21:30:00,1.89548,1.89551,1.89546,1.89546,9000000.0
2006-12-15 21:31:00,1.89539,1.89551,1.8952,1.89551,6000000.0
2006-12-15 21:32:00,1.89572,1.89572,1.89544,1.89553,7000000.0
2006-12-15 21:34:00,1.89538,1.89538,1.89501,1.89501,10000000.0
2006-12-15 21:35:00,1.89513,1.89555,1.89513,1.89555,11000000.0
2006-12-15 21:36:00,1.8957,1.89587,1.89559,1.89587,11000000.0
2006-12-15 21:37:00,1.89589,1.89589,1.89562,1.89566,11000000.0
2006-12-15 21:38:00,1.89578,1.89578,1.89532,1.89537,26000000.0
2006-12-15 21:39:00,1.89532,1.89534,1.8946,1.89489,18000000.0
2006-12-15 21:40:00,1.89537,1.89552,1.89531,1.89552,12000000.0
2006-12-15 21:41:00,1.89563,1.89563,1.89535,1.8955,7000000.0
2006-12-15 21:42:00,1.8955,1.8957,1.89547,1.89567,7000000.0
2006-12-15 21:43:00,1.89606,1.89629,1.89606,1.89629,11000000.0
2006-12-15 21:44:00,1.89626,1.89626,1.89607,1.89617,18000000.0
2006-12-15 21:45:00,1.89609,1.8961,1.89584,1.89584,7000000.0
2006-12-15 21:46:00,1.89541,1.89541,1.89518,1.89528,6000000.0
2006-12-15 21:47:00,1.89492,1.89537,1.89492,1.89537,4000000.0
2006-12-15 21:48:00,1.89527,1.8954,1.89527,1.8954,7000000.0
2006-12-15 21:49:00,1.89513,1.89529,1.89513,1.89517,8000000.0
2006-12-15 21:50:00,1.89522,1.89561,1.89512,1.89561,10000000.0
2006-12-15 21:51:00,1.89557,1.89562,1.89533,1.89533,7000000.0
2006-12-15 21:52:00,1.89531,1.89535,1.89518,1.89521,7000000.0
2006-12-15 21:53:00,1.89532,1.89532,1.89507,1.89507,8000000.0
2006-12-15 21:54:00,1.89531,1.89607,1.89531,1.89607,9000000.0
2006-12-15 21:55:00,1.89634,1.89703,1.89634,1.89703,11000000.0
2006-12-15 21:56:00,1.89679,1.89684,1.89676,1.89684,6000000.0
2006-12-15 21:57:00,1.89659,1.89663,1.89652,1.89652,13000000.0
2006-12-15 21:58:00,1.89652,1.89663,1.89652,1.89661,6000000.0
2006-12-15 21:59:00,1.89644,1.8966,1.8962,1.8964,25000000.0
2006-12-15 22:00:00,1.89625,1.89625,1.8952,1.8952,12000000.0
2006-12-15 22:01:00,1.89511,1.89511,1.89485,1.89501,6000000.0
2006-12-15 22:02:00,1.89514,1.89514,1.89492,1.89492,11000000.0
2006-12-15 22:03:00,1.89485,1.89496,1.89484,1.89484,9000000.0
2006-12-15 22:04:00,1.8949,1.89529,1.89486,1.89514,11000000.0
2006-12-15 22:05:00,1.89531,1.89532,1.89518,1.89532,5000000.0
2006-12-15 22:06:00,1.89514,1.89533,1.89487,1.89533,8000000.0
2006-12-15 22:07:00,1.89531,1.89554,1.89521,1.89545,15000000.0
2006-12-15 22:08:00,1.89555,1.89609,1.89555,1.89609,6000000.0
2006-12-15 22:09:00,1.89546,1.8957,1.89546,1.8957,13000000.0
2006-12-15 22:10:00,1.89596,1.89609,1.89596,1.89598,9000000.0
2006-12-15 22:11:00,1.89635,1.89635,1.89599,1.89613,8000000.0
2006-12-15 22:12:00,1.89599,1.89607,1.89597,1.89598,15000000.0
2006-12-15 22:13:00,1.89635,1.89666,1.89635,1.89666,10000000.0
2006-12-15 22:14:00,1.8967,1.89692,1.8967,1.89691,13000000.0
2006-12-15 22:15:00,1.89676,1.89699,1.89676,1.89699,7000000.0
2006-12-15 22:16:00,1.89697,1.89755,1.89697,1.89755,8000000.0
2006-12-15 22:17:00,1.89731,1.89751,1.89705,1.89751,16000000.0
2006-12-15 22:18:00,1.89769,1.89776,1.89764,1.89774,5000000.0
2006-12-15 22:19:00,1.89771,1.89771,1.89709,1.89709,6000000.0
2006-12-15 22:20:00,1.89676,1.89696,1.89648,1.89696,7000000.0
2006-12-15 22:21:00,1.89706,1.89707,1.89689,1.89689,11000000.0
2006-12-15 22:22:00,1.89678,1.897,1.89678,1.89683,8000000.0
2006-12-15 22:23:00,1.89653,1.89653,1.89537,1.89537,15000000.0
2006-12-15 22:24:00,1.89464,1.89516,1.89451,1.89516,10000000.0
2006-12-15 22:25:00,1.89564,1.8958,1.89562,1.8958,5000000.0
2006-12-15 22:26:00,1.89683,1.89694,1.89642,1.89694,10000000.0
2006-12-15 22:27:00,1.89683,1.89685,1.89676,1.89676,10000000.0
2006-12-15 22:28:00,1.89678,1.89681,1.89668,1.89679,8000000.0
2006-12-15 22:29:00,1.89594,1.89673,1.89594,1.89673,7000000.0
2006-12-15 22:30:00,1.89644,1.89644,1.89622,1.89629,5000000.0
2006-12-15 22:31:00,1.89646,1.89649,1.8962,1.8962,7000000.0
2006-12-15 22:32:00,1.89606,1.89616,1.8957,1.89574,7000000.0
2006-12-15 22:33:00,1.89549,1.89563,1.89535,1.89535,6000000.0
2006-12-15 22:34:00,1.89522,1.89528,1.8949,1.89501,47000000.0
2006-12-15 22:35:00,1.89538,1.89565,1.89535,1.89563,8000000.0
2006-12-15 22:36:00,1.89575,1.89612,1.89575,1.8961,7000000.0
2006-12-15 22:37:00,1.89604,1.89604,1.89586,1.896,28000000.0
2006-12-15 22:38:00,1.896,1.89619,1.89593,1.89598,10000000.0
2006-12-15 22:39:00,1.89588,1.89591,1.89577,1.89578,11000000.0
2006-12-15 22:40:00,1.89583,1.89587,1.89577,1.89577,9000000.0
2006-12-15 22:41:00,1.89576,1.89587,1.89576,1.89576,16000000.0
2006-12-15 22:42:00,1.89574,1.89599,1.89574,1.89592,9000000.0
2006-12-15 22:43:00,1.89593,1.89597,1.89575,1.89575,11000000.0
2006-12-15 22:44:00,1.89543,1.89597,1.89543,1.89597,8000000.0
2006-12-15 22:45:00,1.89601,1.89609,1.896,1.896,12000000.0
2006-12-15 22:46:00,1.89597,1.89599,1.89583,1.89591,9000000.0
2006-12-15 22:47:00,1.89594,1.8962,1.89594,1.89603,16000000.0
2006-12-15 22:48:00,1.89605,1.89633,1.89605,1.8963,11000000.0
2006-12-15 22:49:00,1.89643,1.89661,1.89619,1.8966,12000000.0
2006-12-15 22:50:00,1.89633,1.89633,1.89613,1.89613,16000000.0
2006-12-15 22:52:00,1.89633,1.89638,1.89617,1.8962,5000000.0
2006-12-15 22:53:00,1.89615,1.89615,1.89605,1.89613,8000000.0
2006-12-15 22:54:00,1.89628,1.8965,1.89625,1.8965,7000000.0
2006-12-15 22:55:00,1.89627,1.89635,1.89603,1.89635,8000000.0
2006-12-15 22:56:00,1.8965,1.89653,1.8965,1.89653,8000000.0
2006-12-15 22:57:00,1.89652,1.89655,1.89601,1.89601,10000000.0
2006-12-15 22:58:00,1.89607,1.89626,1.89604,1.89619,7000000.0
2006-12-15 22:59:00,1.89623,1.89628,1.89623,1.89626,9000000.0
2006-12-15 23:00:00,1.89638,1.89638,1.8961,1.89618,12000000.0
2006-12-15 23:01:00,1.89635,1.89638,1.89622,1.89622,9000000.0
2006-12-15 23:02:00,1.8965,1.89657,1.8965,1.89654,7000000.0
2006-12-15 23:03:00,1.89644,1.89646,1.89641,1.89644,12000000.0
2006-12-15 23:04:00,1.89646,1.89664,1.89646,1.89652,9000000.0
2006-12-15 23:05:00,1.89601,1.89601,1.89585,1.89585,11000000.0
2006-12-15 23:06:00,1.89589,1.89602,1.89589,1.8959,5000000.0
2006-12-15 23:07:00,1.89585,1.89593,1.89582,1.89586,8000000.0
2006-12-15 23:08:00,1.89578,1.89601,1.89577,1.89601,15000000.0
2006-12-15 23:09:00,1.89603,1.89606,1.89589,1.89589,7000000.0
2006-12-15 23:10:00,1.89615,1.89615,1.8959,1.8959,8000000.0
2006-12-15 23:11:00,1.89598,1.89628,1.89584,1.89621,8000000.0
2006-12-15 23:12:00,1.8963,1.89633,1.89613,1.89621,8000000.0
2006-12-15 23:13:00,1.89621,1.89634,1.89617,1.89617,7000000.0
2006-12-15 23:14:00,1.89619,1.89638,1.89619,1.89635,9000000.0
2006-12-15 23:15:00,1.89627,1.89634,1.89614,1.89614,8000000.0
2006-12-15 23:16:00,1.89627,1.89646,1.89621,1.89646,9000000.0
2006-12-15 23:17:00,1.89651,1.89675,1.89651,1.89666,7000000.0
2006-12-15 23:18:00,1.89656,1.89666,1.89627,1.89652,7000000.0
2006-12-15 23:19:00,1.89646,1.8965,1.89556,1.89584,9000000.0
2006-12-15 23:20:00,1.89572,1.89572,1.89504,1.8951,9000000.0
2006-12-15 23:21:00,1.89528,1.89528,1.89473,1.89473,5000000.0
2006-12-15 23:22:00,1.89469,1.89506,1.89469,1.89483,7000000.0
2006-12-15 23:23:00,1.89517,1.89539,1.89517,1.89533,6000000.0
2006-12-15 23:24:00,1.8949,1.89507,1.8948,1.89499,9000000.0
2006-12-15 23:25:00,1.89504,1.89504,1.89463,1.89463,10000000.0
2006-12-15 23:26:00,1.89478,1.89478,1.89467,1.89468,5000000.0
2006-12-15 23:27:00,1.89468,1.89478,1.89468,1.89478,5000000.0
2006-12-15 23:28:00,1.8948,1.89656,1.8948,1.89656,7000000.0
2006-12-15 23:29:00,1.89553,1.89589,1.89437,1.89521,25000000.0
2006-12-15 23:30:00,1.89616,1.89616,1.89596,1.89599,7000000.0
2006-12-15 23:31:00,1.89592,1.89595,1.89573,1.89573,14000000.0
2006-12-15 23:32:00,1.89589,1.89662,1.89589,1.89643,9000000.0
2006-12-15 23:33:00,1.89703,1.89703,1.89693,1.89693,5000000.0
2006-12-15 23:34:00,1.89699,1.89702,1.89663,1.89663,6000000.0
2006-12-15 23:35:00,1.89666,1.89666,1.89648,1.89653,12000000.0
2006-12-15 23:36:00,1.8966,1.89668,1.89646,1.89663,9000000.0
2006-12-15 23:37:00,1.89656,1.89687,1.89656,1.89687,8000000.0
2006-12-15 23:38:00,1.89685,1.89711,1.89685,1.89694,8000000.0
2006-12-15 23:39:00,1.89668,1.89694,1.89649,1.89649,11000000.0
2006-12-15 23:40:00,1.89653,1.89667,1.8963,1.8963,21000000.0
2006-12-15 23:41:00,1.89663,1.89663,1.89628,1.89628,7000000.0
2006-12-15 23:42:00,1.8962,1.89647,1.8962,1.8964,19000000.0
2006-12-15 23:43:00,1.89646,1.89688,1.89646,1.89688,7000000.0
2006-12-15 23:44:00,1.89682,1.89693,1.89662,1.89662,8000000.0
2006-12-15 23:45:00,1.89664,1.89686,1.89664,1.89686,7000000.0
2006-12-15 23:46:00,1.89679,1.89684,1.89661,1.89661,8000000.0
2006-12-15 23:47:00,1.89666,1.8967,1.8966,1.89661,7000000.0
2006-12-15 23:48:00,1.89662,1.89664,1.89647,1.89654,8000000.0
2006-12-15 23:49:00,1.89683,1.89691,1.89675,1.89677,8000000.0
2006-12-15 23:50:00,1.89651,1.89658,1.89585,1.89585,8000000.0
2006-12-15 23:51:00,1.89601,1.89604,1.89501,1.89501,7000000.0
2006-12-15 23:52:00,1.89439,1.89546,1.89433,1.89546,7000000.0
2006-12-15 23:53:00,1.89581,1.89621,1.89581,1.89621,10000000.0
2006-12-15 23:54:00,1.89595,1.89635,1.89579,1.89579,7000000.0
2006-12-15 23:55:00,1.89603,1.89603,1.89452,1.89452,9000000.0
2006-12-15 23:56:00,1.89385,1.89426,1.89385,1.89426,12000000.0
2006-12-15 23:57:00,1.89514,1.89519,1.89514,1.89519,6000000.0
2006-12-15 23:58:00,1.89493,1.89495,1.89421,1.89421,8000000.0
2006-12-18 00:11:00,1.8946,1.89603,1.8946,1.89603,11000000.0
2006-12-18 00:12:00,1.89627,1.89635,1.896,1.89618,9000000.0
2006-12-18 00:13:00,1.89637,1.89637,1.89628,1.89632,8000000.0
2006-12-18 00:14:00,1.89643,1.89655,1.89638,1.89642,7000000.0
2006-12-18 00:15:00,1.89644,1.89644,1.896,1.89622,10000000.0
2006-12-18 00:16:00,1.89616,1.89634,1.8961,1.8961,9000000.0
2006-12-18 00:17:00,1.89614,1.89622,1.8958,1.89587,7000000.0
2006-12-18 00:18:00,1.89561,1.89563,1.8955,1.89563,8000000.0
2006-12-18 00:19:00,1.89595,1.89602,1.89585,1.89602,11000000.0
2006-12-18 00:20:00,1.89603,1.89624,1.89603,1.89609,9000000.0
2006-12-18 00:21:00,1.89628,1.89628,1.89608,1.89613,8000000.0
2006-12-18 00:23:00,1.89601,1.89616,1.8959,1.89616,7000000.0
2006-12-18 00:24:00,1.89596,1.8962,1.89591,1.89605,8000000.0
2006-12-18 00:25:00,1.89593,1.89593,1.89579,1.89579,11000000.0
2006-12-18 00:26:00,1.89633,1.89644,1.89608,1.89644,7000000.0
2006-12-18 00:27:00,1.89606,1.89622,1.89606,1.89611,10000000.0
2006-12-18 00:28:00,1.89624,1.89672,1.89624,1.8965,8000000.0
2006-12-18 00:29:00,1.89673,1.89674,1.89654,1.8967,7000000.0
2006-12-18 00:30:00,1.89659,1.89659,1.89625,1.89655,7000000.0
2006-12-18 00:31:00,1.89667,1.89669,1.89662,1.89668,7000000.0
2006-12-18 00:32:00,1.89648,1.8965,1.89628,1.8965,7000000.0
2006-12-18 00:34:00,1.89646,1.89648,1.89626,1.89626,7000000.0
2006-12-18 00:35:00,1.89614,1.8962,1.89609,1.89609,6000000.0
2006-12-18 00:36:00,1.89643,1.89644,1.8963,1.8964,5000000.0
2006-12-18 00:37:00,1.8962,1.8963,1.89602,1.8963,11000000.0
2006-12-18 00:38:00,1.89625,1.89641,1.89619,1.89634,7000000.0
2006-12-18 00:39:00,1.89634,1.89634,1.89606,1.89606,10000000.0
2006-12-18 00:40:00,1.89632,1.89644,1.89632,1.89643,7000000.0
2006-12-18 00:41:00,1.89631,1.89659,1.89623,1.89659,6000000.0
2006-12-18 00:42:00,1.89657,1.89657,1.8962,1.8962,8000000.0
2006-12-18 00:43:00,1.89623,1.8968,1.89623,1.8968,4000000.0
2006-12-18 00:44:00,1.89685,1.89685,1.89624,1.89664,11000000.0
2006-12-18 00:45:00,1.89651,1.89696,1.89651,1.89696,7000000.0
2006-12-18 00:46:00,1.89707,1.89745,1.89707,1.89745,10000000.0
2006-12-18 00:47:00,1.89747,1.89763,1.89739,1.89763,7000000.0
2006-12-18 00:48:00,1.89766,1.89766,1.89741,1.89748,8000000.0
2006-12-18 00:49:00,1.89747,1.89775,1.89742,1.89775,5000000.0
2006-12-18 00:50:00,1.89781,1.89859,1.89781,1.89859,10000000.0
2006-12-18 00:51:00,1.89897,1.89897,1.89875,1.89879,5000000.0
2006-12-18 00:52:00,1.89875,1.89892,1.89871,1.89872,7000000.0
2006-12-18 00:53:00,1.89852,1.89876,1.89849,1.89876,11000000.0
2006-12-18 00:54:00,1.89875,1.89875,1.89844,1.89873,10000000.0
2006-12-18 00:55:00,1.8988,1.89893,1.89873,1.89893,7000000.0
2006-12-18 00:56:00,1.89881,1.89881,1.89836,1.89844,6000000.0
2006-12-18 00:57:00,1.89844,1.89871,1.89844,1.89871,8000000.0
2006-12-18 00:58:00,1.89859,1.89905,1.89859,1.89882,10000000.0
2006-12-18 00:59:00,1.89873,1.89873,1.89854,1.8987,7000000.0
2006-12-18 01:00:00,1.89883,1.89908,1.89883,1.89904,19000000.0
2006-12-18 01:01:00,1.89914,1.89934,1.89887,1.89893,12000000.0
2006-12-18 01:02:00,1.899,1.89904,1.89862,1.8989,8000000.0
2006-12-18 01:03:00,1.89895,1.89908,1.89879,1.89883,7000000.0
2006-12-18 01:04:00,1.89897,1.89906,1.89879,1.89881,8000000.0
2006-12-18 01:05:00,1.89878,1.89902,1.89878,1.89902,7000000.0
2006-12-18 01:06:00,1.89918,1.89918,1.89904,1.89911,8000000.0
2006-12-18 01:07:00,1.89912,1.89921,1.89908,1.89914,11000000.0
2006-12-18 01:08:00,1.89921,1.89936,1.89914,1.89918,10000000.0
2006-12-18 01:09:00,1.89972,1.89972,1.8995,1.8995,8000000.0
2006-12-18 01:10:00,1.89945,1.89954,1.89928,1.89947,10000000.0
2006-12-18 01:11:00,1.8994,1.8994,1.89911,1.89911,11000000.0
2006-12-18 01:12:00,1.89918,1.89934,1.89902,1.89902,8000000.0
2006-12-18 01:13:00,1.89859,1.89859,1.89829,1.89829,8000000.0
2006-12-18 01:14:00,1.89856,1.89895,1.89856,1.89895,10000000.0
2006-12-18 01:15:00,1.89898,1.89901,1.8987,1.89901,10000000.0
2006-12-18 01:16:00,1.89906,1.89906,1.89893,1.89901,8000000.0
2006-12-18 01:17:00,1.89866,1.89866,1.89772,1.89772,11000000.0
2006-12-18 01:18:00,1.8978,1.8978,1.89747,1.89758,10000000.0
2006-12-18 01:19:00,1.89774,1.89793,1.89774,1.89785,11000000.0
2006-12-18 01:21:00,1.89797,1.89797,1.89783,1.89787,7000000.0
2006-12-18 01:22:00,1.89803,1.89821,1.89803,1.89821,7000000.0
2006-12-18 01:23:00,1.89815,1.89815,1.89772,1.89772,8000000.0
2006-12-18 01:24:00,1.89741,1.89754,1.89726,1.89747,7000000.0
2006-12-18 01:25:00,1.89741,1.89741,1.89611,1.89611,8000000.0
2006-12-18 01:26:00,1.89586,1.89698,1.89586,1.89698,14000000.0
2006-12-18 01:27:00,1.89714,1.89714,1.89705,1.89705,15000000.0
2006-12-18 01:28:00,1.89709,1.89725,1.89705,1.89709,9000000.0
2006-12-18 01:29:00,1.89708,1.89745,1.89708,1.89715,10000000.0
2006-12-18 01:30:00,1.89725,1.89736,1.89722,1.89731,10000000.0
2006-12-18 01:31:00,1.89731,1.89745,1.89722,1.89739,7000000.0
2006-12-18 01:32:00,1.89734,1.89734,1.89697,1.89697,18000000.0
2006-12-18 01:33:00,1.89687,1.89744,1.89685,1.89744,6000000.0
2006-12-18 01:34:00,1.89747,1.89747,1.89739,1.89739,16000000.0
2006-12-18 01:35:00,1.89706,1.89706,1.89689,1.89689,8000000.0
2006-12-18 01:36:00,1.89686,1.89755,1.89686,1.89755,9000000.0
2006-12-18 01:37:00,1.89745,1.89745,1.89704,1.89708,5000000.0
2006-12-18 01:38:00,1.89718,1.89732,1.89712,1.8973,12000000.0
2006-12-18 01:39:00,1.89726,1.89726,1.89707,1.89707,12000000.0
2006-12-18 01:40:00,1.8973,1.8973,1.89691,1.89691,7000000.0
2006-12-18 01:41:00,1.89681,1.89683,1.89676,1.89681,11000000.0
2006-12-18 01:42:00,1.89684,1.8969,1.89684,1.89687,7000000.0
2006-12-18 01:43:00,1.89695,1.89695,1.89658,1.89661,8000000.0
2006-12-18 01:44:00,1.89593,1.89687,1.89593,1.89687,7000000.0
2006-12-18 01:45:00,1.89686,1.89686,1.89614,1.89614,7000000.0
2006-12-18 01:46:00,1.89709,1.89736,1.89706,1.89736,7000000.0
2006-12-18 01:47:00,1.89752,1.89755,1.89735,1.89735,14000000.0
2006-12-18 01:48:00,1.89737,1.89737,1.89719,1.89733,7000000.0
2006-12-18 01:49:00,1.89727,1.89727,1.89685,1.89685,8000000.0
2006-12-18 01:50:00,1.89718,1.89739,1.89718,1.89735,10000000.0
2006-12-18 01:51:00,1.8974,1.89752,1.8973,1.89735,16000000.0
2006-12-18 01:52:00,1.89726,1.89742,1.89724,1.89732,13000000.0
2006-12-18 01:53:00,1.89744,1.89753,1.89744,1.89751,7000000.0
2006-12-18 01:54:00,1.89749,1.89758,1.8974,1.89758,9000000.0
2006-12-18 01:55:00,1.89755,1.89755,1.8972,1.89721,11000000.0
2006-12-18 01:56:00,1.89738,1.89738,1.89723,1.89728,17000000.0
2006-12-18 01:57:00,1.89723,1.89741,1.89723,1.89741,13000000.0
2006-12-18 01:58:00,1.89741,1.8976,1.89739,1.8976,10000000.0
2006-12-18 01:59:00,1.89757,1.89757,1.89729,1.89729,7000000.0
2006-12-18 02:00:00,1.89737,1.89782,1.89736,1.89782,10000000.0
2006-12-18 02:01:00,1.89783,1.8979,1.89765,1.8978,8000000.0
2006-12-18 02:02:00,1.89791,1.89791,1.89765,1.89783,7000000.0
2006-12-18 02:03:00,1.89798,1.89864,1.89649,1.89814,10000000.0
2006-12-18 02:04:00,1.89783,1.89783,1.89771,1.89777,7000000.0
2006-12-18 02:05:00,1.89741,1.89766,1.89741,1.89766,10000000.0
2006-12-18 02:06:00,1.89769,1.89769,1.89737,1.89737,10000000.0
2006-12-18 02:07:00,1.89747,1.89755,1.89744,1.89753,8000000.0
2006-12-18 02:08:00,1.8976,1.89775,1.89755,1.89775,8000000.0
2006-12-18 02:09:00,1.89749,1.89776,1.89748,1.89755,7000000.0
2006-12-18 02:10:00,1.89748,1.89768,1.89725,1.89725,9000000.0
2006-12-18 02:11:00,1.89744,1.89753,1.89666,1.89685,8000000.0
2006-12-18 02:12:00,1.89599,1.89659,1.89563,1.89659,8000000.0
2006-12-18 02:13:00,1.89682,1.8969,1.89669,1.89669,7000000.0
2006-12-18 02:14:00,1.8966,1.89692,1.8966,1.89692,9000000.0
2006-12-18 02:15:00,1.89657,1.89657,1.89607,1.89607,8000000.0
2006-12-18 02:16:00,1.8957,1.89589,1.8957,1.89588,8000000.0
2006-12-18 02:17:00,1.89601,1.89644,1.89601,1.89644,6000000.0
2006-12-18 02:18:00,1.89636,1.8965,1.89614,1.89614,7000000.0
2006-12-18 02:19:00,1.89604,1.89604,1.89567,1.89598,11000000.0
2006-12-18 02:20:00,1.89602,1.89634,1.89602,1.89634,6000000.0
2006-12-18 02:21:00,1.89614,1.89623,1.89609,1.8962,7000000.0
2006-12-18 02:23:00,1.89636,1.8964,1.89627,1.8964,10000000.0
2006-12-18 02:24:00,1.89647,1.89647,1.89639,1.8964,11000000.0
2006-12-18 02:25:00,1.89606,1.89635,1.89605,1.89627,11000000.0
2006-12-18 02:26:00,1.89632,1.89636,1.89626,1.89626,8000000.0
2006-12-18 02:27:00,1.89636,1.8965,1.89629,1.89637,9000000.0
2006-12-18 02:28:00,1.89646,1.89648,1.89631,1.89648,10000000.0
2006-12-18 02:29:00,1.89636,1.89636,1.89605,1.89623,7000000.0
2006-12-18 02:30:00,1.89626,1.89639,1.89626,1.89628,5000000.0
2006-12-18 02:31:00,1.89623,1.8963,1.89616,1.89629,8000000.0
2006-12-18 02:32:00,1.89638,1.89645,1.89625,1.89625,8000000.0
2006-12-18 02:33:00,1.89619,1.89642,1.89619,1.89642,8000000.0
2006-12-18 02:34:00,1.89633,1.89636,1.89616,1.89621,7000000.0
2006-12-18 02:35:00,1.89626,1.89657,1.89625,1.89657,11000000.0
2006-12-18 02:36:00,1.89635,1.89654,1.89635,1.89639,7000000.0
2006-12-18 02:37:00,1.8966,1.8966,1.89642,1.89652,7000000.0
2006-12-18 02:38:00,1.89629,1.89633,1.89625,1.89625,7000000.0
2006-12-18 02:39:00,1.89652,1.89655,1.8964,1.89645,8000000.0
2006-12-18 02:40:00,1.89624,1.89626,1.89602,1.89602,7000000.0
2006-12-18 02:41:00,1.89634,1.89634,1.89614,1.89615,8000000.0
2006-12-18 02:42:00,1.89631,1.8965,1.89631,1.8965,2000000.0
2006-12-18 02:43:00,1.89659,1.89665,1.8965,1.89665,9000000.0
2006-12-18 02:45:00,1.89659,1.89674,1.89622,1.89674,8000000.0
2006-12-18 02:46:00,1.89694,1.89713,1.89689,1.89713,8000000.0
2006-12-18 02:47:00,1.89715,1.89715,1.89698,1.8971,9000000.0
2006-12-18 02:48:00,1.89723,1.89737,1.89723,1.89737,8000000.0
2006-12-18 02:49:00,1.8971,1.8975,1.8971,1.8975,11000000.0
2006-12-18 02:50:00,1.89756,1.89756,1.89724,1.89753,7000000.0
2006-12-18 02:51:00,1.89754,1.89768,1.89749,1.8975,8000000.0
2006-12-18 02:52:00,1.8975,1.8975,1.8973,1.89743,6000000.0
2006-12-18 02:53:00,1.89745,1.89834,1.89745,1.89834,8000000.0
2006-12-18 02:54:00,1.89828,1.89862,1.89828,1.89847,8000000.0
2006-12-18 02:55:00,1.89855,1.89874,1.89854,1.89874,8000000.0
2006-12-18 02:56:00,1.89861,1.89861,1.89847,1.89847,7000000.0
2006-12-18 02:57:00,1.89886,1.89886,1.89864,1.89867,8000000.0
2006-12-18 02:58:00,1.89851,1.89864,1.8985,1.89864,6000000.0
2006-12-18 02:59:00,1.89839,1.89856,1.89829,1.89856,9000000.0
2006-12-18 03:00:00,1.89889,1.89894,1.89881,1.89889,6000000.0
2006-12-18 03:01:00,1.89857,1.89858,1.89767,1.89767,8000000.0
2006-12-18 03:02:00,1.89746,1.89746,1.89713,1.89726,11000000.0
2006-12-18 03:03:00,1.89775,1.89804,1.89775,1.89783,7000000.0
2006-12-18 03:04:00,1.89786,1.8981,1.89769,1.89785,7000000.0
2006-12-18 03:05:00,1.89797,1.89797,1.8974,1.89777,8000000.0
2006-12-18 03:06:00,1.89792,1.89831,1.89792,1.89831,8000000.0
2006-12-18 03:07:00,1.89885,1.89888,1.89856,1.89874,8000000.0
2006-12-18 03:08:00,1.89894,1.89899,1.89876,1.89876,5000000.0
2006-12-18 03:09:00,1.89894,1.89901,1.89887,1.89901,8000000.0
2006-12-18 03:10:00,1.89893,1.89893,1.89836,1.89836,7000000.0
2006-12-18 03:11:00,1.89841,1.89841,1.8982,1.89829,10000000.0
2006-12-18 03:12:00,1.89779,1.89779,1.89684,1.89684,7000000.0
2006-12-18 03:13:00,1.89706,1.89713,1.89682,1.89682,11000000.0
2006-12-18 03:14:00,1.89675,1.89682,1.89651,1.89651,11000000.0
2006-12-18 03:15:00,1.89674,1.89683,1.89657,1.89657,7000000.0
2006-12-18 03:16:00,1.89652,1.89691,1.89648,1.89691,7000000.0
2006-12-18 03:17:00,1.89674,1.89701,1.89645,1.89695,11000000.0
2006-12-18 03:18:00,1.89685,1.89718,1.89685,1.89697,10000000.0
2006-12-18 03:19:00,1.89695,1.89707,1.89684,1.89684,6000000.0
2006-12-18 03:20:00,1.89711,1.89713,1.89703,1.89703,7000000.0
2006-12-18 03:21:00,1.89706,1.89706,1.8966,1.89693,7000000.0
2006-12-18 03:22:00,1.89714,1.89714,1.89684,1.89691,7000000.0
2006-12-18 03:23:00,1.89698,1.89716,1.89685,1.89716,7000000.0
2006-12-18 03:24:00,1.89719,1.89719,1.89531,1.89717,8000000.0
2006-12-18 03:25:00,1.8973,1.89736,1.89722,1.89729,8000000.0
2006-12-18 03:26:00,1.89709,1.89721,1.8968,1.8968,11000000.0
2006-12-18 03:27:00,1.89686,1.89687,1.8967,1.89677,8000000.0
2006-12-18 03:28:00,1.89709,1.89719,1.89699,1.89704,10000000.0
2006-12-18 03:29:00,1.89704,1.8972,1.89667,1.8972,11000000.0
2006-12-18 03:30:00,1.89737,1.89737,1.89703,1.89706,7000000.0
2006-12-18 03:31:00,1.89726,1.89752,1.89726,1.89733,9000000.0
2006-12-18 03:32:00,1.8975,1.8975,1.8972,1.8972,6000000.0
2006-12-18 03:33:00,1.89698,1.89744,1.89698,1.89744,7000000.0
2006-12-18 03:34:00,1.89743,1.89743,1.89728,1.89729,8000000.0
2006-12-18 03:35:00,1.8968,1.89726,1.8968,1.89726,10000000.0
2006-12-18 03:36:00,1.89709,1.89732,1.89709,1.89732,5000000.0
2006-12-18 03:37:00,1.89733,1.89737,1.89729,1.8973,9000000.0
2006-12-18 03:38:00,1.89731,1.89731,1.89709,1.89716,7000000.0
2006-12-18 03:39:00,1.89729,1.89729,1.89713,1.89713,8000000.0
2006-12-18 03:41:00,1.89713,1.89722,1.89703,1.89722,10000000.0
2006-12-18 03:42:00,1.89683,1.89696,1.89678,1.89682,10000000.0
2006-12-18 03:43:00,1.89683,1.89683,1.89608,1.89608,8000000.0
2006-12-18 03:44:00,1.89608,1.89633,1.89591,1.89633,7000000.0
2006-12-18 03:45:00,1.89635,1.89635,1.89611,1.89611,8000000.0
2006-12-18 03:46:00,1.89631,1.89631,1.89606,1.89631,7000000.0
2006-12-18 03:47:00,1.89633,1.89633,1.89604,1.89604,7000000.0
2006-12-18 03:48:00,1.8963,1.89645,1.8963,1.89645,2000000.0
2006-12-18 03:49:00,1.89629,1.89639,1.89619,1.89619,8000000.0
2006-12-18 03:50:00,1.89636,1.89639,1.89625,1.89633,8000000.0
2006-12-18 03:51:00,1.89627,1.89627,1.89579,1.89579,9000000.0
2006-12-18 03:52:00,1.89566,1.89579,1.89559,1.89578,8000000.0
2006-12-18 03:54:00,1.89549,1.89552,1.89528,1.89528,7000000.0
2006-12-18 03:55:00,1.89564,1.89579,1.89557,1.8956,7000000.0
2006-12-18 03:56:00,1.89562,1.89593,1.89555,1.89593,7000000.0
2006-12-18 03:57:00,1.89581,1.89584,1.89568,1.89573,8000000.0
2006-12-18 03:58:00,1.89595,1.89604,1.89404,1.89577,7000000.0
2006-12-18 03:59:00,1.89573,1.89573,1.8953,1.8953,7000000.0
2006-12-18 04:00:00,1.89552,1.89566,1.89547,1.89566,6000000.0
2006-12-18 04:01:00,1.89562,1.89562,1.89524,1.89524,7000000.0
2006-12-18 04:02:00,1.89506,1.89579,1.89506,1.89579,8000000.0
2006-12-18 04:03:00,1.89495,1.89495,1.89444,1.89486,8000000.0
2006-12-18 04:04:00,1.89496,1.89505,1.89467,1.89467,8000000.0
2006-12-18 04:05:00,1.89472,1.89472,1.8941,1.89445,8000000.0
2006-12-18 04:06:00,1.89444,1.89456,1.8943,1.89456,9000000.0
2006-12-18 04:07:00,1.89451,1.89451,1.89397,1.89397,11000000.0
2006-12-18 04:08:00,1.89403,1.89424,1.89393,1.89401,9000000.0
2006-12-18 04:09:00,1.89461,1.89473,1.89433,1.89433,7000000.0
2006-12-18 04:10:00,1.89431,1.89446,1.89426,1.89426,8000000.0
2006-12-18 04:11:00,1.89442,1.89467,1.89442,1.8945,7000000.0
2006-12-18 04:12:00,1.8943,1.89435,1.8942,1.89424,7000000.0
2006-12-18 04:13:00,1.89419,1.89455,1.89419,1.89444,8000000.0
2006-12-18 04:14:00,1.89461,1.89461,1.89437,1.89437,7000000.0
2006-12-18 04:15:00,1.89436,1.89457,1.89436,1.89454,7000000.0
2006-12-18 04:16:00,1.89429,1.89452,1.89429,1.89452,5000000.0
2006-12-18 04:17:00,1.89457,1.89501,1.89456,1.89501,7000000.0
2006-12-18 04:18:00,1.89459,1.89489,1.89459,1.89468,8000000.0
2006-12-18 04:19:00,1.89464,1.89477,1.89457,1.89477,8000000.0
2006-12-18 04:20:00,1.8944,1.89455,1.8942,1.89455,10000000.0
2006-12-18 04:21:00,1.89449,1.8946,1.89441,1.89441,8000000.0
2006-12-18 04:22:00,1.89463,1.89463,1.89447,1.89451,9000000.0
2006-12-18 04:24:00,1.8947,1.89484,1.89462,1.89484,9000000.0
2006-12-18 04:25:00,1.89482,1.89482,1.89449,1.89449,7000000.0
2006-12-18 04:26:00,1.89439,1.89471,1.89439,1.89471,7000000.0
2006-12-18 04:29:00,1.89472,1.89506,1.89472,1.89506,8000000.0
2006-12-18 04:30:00,1.89514,1.89553,1.89512,1.89543,9000000.0
2006-12-18 04:32:00,1.89541,1.89593,1.89541,1.89586,9000000.0
2006-12-18 04:33:00,1.89577,1.89579,1.89566,1.89569,8000000.0
2006-12-18 04:34:00,1.89566,1.8957,1.89554,1.89561,7000000.0
2006-12-18 04:35:00,1.89606,1.89609,1.89598,1.89598,7000000.0
2006-12-18 04:36:00,1.89601,1.89611,1.89601,1.89602,6000000.0
2006-12-18 04:37:00,1.89595,1.89595,1.89587,1.89587,11000000.0
2006-12-18 04:38:00,1.89587,1.89596,1.89577,1.89596,9000000.0
2006-12-18 04:39:00,1.89579,1.89579,1.89551,1.89552,9000000.0
2006-12-18 04:40:00,1.89579,1.89579,1.895,1.895,9000000.0
2006-12-18 04:41:00,1.89508,1.89531,1.89508,1.89525,8000000.0
2006-12-18 04:42:00,1.89535,1.89544,1.89528,1.89532,7000000.0
2006-12-18 04:43:00,1.89524,1.89524,1.89479,1.89486,11000000.0
2006-12-18 04:44:00,1.89534,1.89537,1.89504,1.89537,9000000.0
2006-12-18 04:45:00,1.8954,1.89548,1.89517,1.89532,8000000.0
2006-12-18 04:46:00,1.89521,1.89521,1.89497,1.89515,6000000.0
2006-12-18 04:47:00,1.89516,1.89525,1.89516,1.89523,5000000.0
2006-12-18 04:48:00,1.89529,1.8955,1.89529,1.8955,7000000.0
2006-12-18 04:50:00,1.89537,1.8954,1.89537,1.8954,2000000.0
2006-12-18 04:51:00,1.89526,1.89546,1.89523,1.89523,7000000.0
2006-12-18 04:52:00,1.89522,1.89528,1.89512,1.89522,10000000.0
2006-12-18 04:53:00,1.89515,1.89552,1.89515,1.89517,9000000.0
2006-12-18 04:54:00,1.89547,1.89549,1.89535,1.89535,7000000.0
2006-12-18 04:55:00,1.89532,1.89539,1.89531,1.89534,8000000.0
2006-12-18 04:56:00,1.89535,1.89543,1.89525,1.89525,7000000.0
2006-12-18 04:57:00,1.89527,1.8957,1.89527,1.8957,8000000.0
2006-12-18 04:58:00,1.89562,1.89576,1.89562,1.89576,8000000.0
2006-12-18 04:59:00,1.89554,1.89554,1.8953,1.8954,8000000.0
2006-12-18 05:00:00,1.89559,1.89559,1.89545,1.89545,7000000.0
2006-12-18 05:01:00,1.89552,1.89572,1.89536,1.89565,7000000.0
2006-12-18 05:04:00,1.89563,1.89612,1.89563,1.89612,7000000.0
2006-12-18 05:05:00,1.8961,1.89619,1.89592,1.89592,8000000.0
2006-12-18 05:06:00,1.8954,1.89567,1.89539,1.89566,8000000.0
2006-12-18 05:07:00,1.89584,1.89584,1.89558,1.89582,8000000.0
2006-12-18 05:08:00,1.89576,1.89576,1.89549,1.89553,10000000.0
2006-12-18 05:09:00,1.89584,1.89591,1.89574,1.8959,7000000.0
2006-12-18 05:10:00,1.89589,1.89589,1.89564,1.89564,7000000.0
2006-12-18 05:11:00,1.89585,1.89585,1.8955,1.89561,8000000.0
2006-12-18 05:12:00,1.89592,1.89638,1.89592,1.89636,11000000.0
2006-12-18 05:13:00,1.8963,1.8963,1.89582,1.89585,8000000.0
2006-12-18 05:15:00,1.89589,1.89589,1.89576,1.89578,11000000.0
2006-12-18 05:16:00,1.89589,1.89589,1.89566,1.89579,9000000.0
2006-12-18 05:17:00,1.8958,1.89617,1.8958,1.89617,8000000.0
2006-12-18 05:19:00,1.89622,1.89622,1.89596,1.89603,7000000.0
2006-12-18 05:20:00,1.89588,1.89588,1.89551,1.8958,10000000.0
2006-12-18 05:21:00,1.89568,1.8957,1.89552,1.89552,8000000.0
2006-12-18 05:22:00,1.89538,1.89564,1.89535,1.89535,7000000.0
2006-12-18 05:23:00,1.89545,1.89575,1.89545,1.89575,10000000.0
2006-12-18 05:24:00,1.8956,1.89568,1.89541,1.89556,7000000.0
2006-12-18 05:25:00,1.89558,1.89562,1.89546,1.89562,7000000.0
2006-12-18 05:26:00,1.89574,1.89576,1.89553,1.89563,7000000.0
2006-12-18 05:27:00,1.8955,1.89561,1.89535,1.89539,8000000.0
2006-12-18 05:30:00,1.89563,1.89563,1.8952,1.8952,7000000.0
2006-12-18 05:31:00,1.89573,1.89631,1.89573,1.89631,8000000.0
2006-12-18 05:32:00,1.89605,1.89606,1.89586,1.89606,8000000.0
2006-12-18 05:34:00,1.89617,1.89625,1.89612,1.89625,5000000.0
2006-12-18 05:35:00,1.89616,1.89616,1.89567,1.89567,7000000.0
2006-12-18 05:36:00,1.89591,1.89621,1.89588,1.89588,11000000.0
2006-12-18 05:37:00,1.89601,1.89601,1.89562,1.89562,7000000.0
2006-12-18 05:38:00,1.89545,1.89545,1.89517,1.89517,6000000.0
2006-12-18 05:39:00,1.89556,1.89556,1.89535,1.89535,7000000.0
2006-12-18 05:40:00,1.89519,1.89547,1.89519,1.89545,8000000.0
2006-12-18 05:41:00,1.89551,1.89556,1.89545,1.89554,8000000.0
2006-12-18 05:43:00,1.89552,1.89552,1.8951,1.89522,9000000.0
2006-12-18 05:44:00,1.89535,1.89552,1.89521,1.89552,8000000.0
2006-12-18 05:45:00,1.89549,1.89549,1.89518,1.89533,11000000.0
2006-12-18 05:46:00,1.89523,1.89548,1.89523,1.89548,5000000.0
2006-12-18 05:47:00,1.89497,1.89497,1.89472,1.89472,8000000.0
2006-12-18 05:48:00,1.89452,1.89465,1.89444,1.89465,7000000.0
2006-12-18 05:49:00,1.89453,1.89473,1.89453,1.89461,8000000.0
2006-12-18 05:50:00,1.89476,1.89495,1.89476,1.89493,9000000.0
2006-12-18 05:51:00,1.89461,1.8947,1.89449,1.89453,8000000.0
2006-12-18 05:52:00,1.89445,1.89492,1.89445,1.89492,8000000.0
2006-12-18 05:53:00,1.89494,1.89496,1.89486,1.89486,7000000.0
2006-12-18 05:54:00,1.89472,1.89474,1.89461,1.89474,10000000.0
2006-12-18 05:55:00,1.89483,1.89488,1.89478,1.8948,8000000.0
2006-12-18 05:56:00,1.89483,1.89483,1.89456,1.89456,5000000.0
2006-12-18 05:57:00,1.89442,1.89475,1.89442,1.89475,8000000.0
2006-12-18 05:58:00,1.89462,1.89467,1.89434,1.89467,9000000.0
2006-12-18 05:59:00,1.89471,1.89486,1.89463,1.8948,10000000.0
2006-12-18 06:00:00,1.89483,1.89516,1.89483,1.89505,8000000.0
2006-12-18 06:01:00,1.89485,1.89485,1.89462,1.89462,7000000.0
2006-12-18 06:02:00,1.89496,1.89502,1.8946,1.8946,7000000.0
2006-12-18 06:03:00,1.89463,1.89474,1.89445,1.89445,8000000.0
2006-12-18 06:04:00,1.89453,1.89477,1.89453,1.89475,7000000.0
2006-12-18 06:05:00,1.89486,1.89486,1.89461,1.89483,7000000.0
2006-12-18 06:06:00,1.89485,1.89487,1.89471,1.89471,5000000.0
2006-12-18 06:07:00,1.89487,1.89507,1.89484,1.89502,7000000.0
2006-12-18 06:08:00,1.89491,1.89511,1.89491,1.89505,6000000.0
2006-12-18 06:09:00,1.89495,1.89495,1.89464,1.89492,8000000.0
2006-12-18 06:10:00,1.89483,1.89504,1.89479,1.89504,8000000.0
2006-12-18 06:11:00,1.89514,1.89514,1.895,1.89505,8000000.0
2006-12-18 06:13:00,1.89507,1.89507,1.89495,1.89497,8000000.0
2006-12-18 06:14:00,1.89494,1.89496,1.89474,1.89478,7000000.0
2006-12-18 06:16:00,1.89445,1.89445,1.89435,1.89435,5000000.0
2006-12-18 06:17:00,1.89427,1.8947,1.89427,1.8947,7000000.0
2006-12-18 06:18:00,1.8945,1.89473,1.89438,1.89473,9000000.0
2006-12-18 06:20:00,1.8944,1.89446,1.8944,1.89446,5000000.0
2006-12-18 06:21:00,1.89444,1.89456,1.89426,1.89452,8000000.0
2006-12-18 06:22:00,1.89458,1.89458,1.89435,1.89448,8000000.0
2006-12-18 06:23:00,1.89427,1.89427,1.89408,1.89408,8000000.0
2006-12-18 06:24:00,1.8943,1.89446,1.8943,1.89444,11000000.0
2006-12-18 06:26:00,1.89439,1.89439,1.89409,1.8941,11000000.0
2006-12-18 06:27:00,1.89408,1.8944,1.89408,1.8944,7000000.0
2006-12-18 06:28:00,1.89456,1.89467,1.89453,1.89462,8000000.0
2006-12-18 06:29:00,1.89433,1.89433,1.89387,1.89387,8000000.0
2006-12-18 06:30:00,1.89461,1.89495,1.89461,1.89495,8000000.0
2006-12-18 06:31:00,1.89502,1.89502,1.8947,1.89479,7000000.0
2006-12-18 06:32:00,1.89471,1.89496,1.89471,1.89492,6000000.0
2006-12-18 06:34:00,1.89504,1.89504,1.89474,1.89474,7000000.0
2006-12-18 06:35:00,1.89456,1.89475,1.89456,1.89475,11000000.0
2006-12-18 06:36:00,1.89472,1.89475,1.8944,1.8944,5000000.0
2006-12-18 06:37:00,1.89415,1.89415,1.89381,1.89386,10000000.0
2006-12-18 06:38:00,1.89385,1.8941,1.89385,1.8941,3000000.0
2006-12-18 06:39:00,1.89396,1.89407,1.89386,1.89386,11000000.0
2006-12-18 06:40:00,1.89392,1.89455,1.89392,1.89449,7000000.0
2006-12-18 06:41:00,1.89484,1.89484,1.89472,1.89472,7000000.0
2006-12-18 06:42:00,1.8949,1.89509,1.8949,1.89503,5000000.0
2006-12-18 06:43:00,1.89489,1.89518,1.89489,1.89512,7000000.0
2006-12-18 06:44:00,1.89509,1.89514,1.89499,1.89513,8000000.0
2006-12-18 06:45:00,1.89512,1.89514,1.89499,1.89507,8000000.0
2006-12-18 06:46:00,1.89497,1.895,1.89472,1.895,10000000.0
2006-12-18 06:47:00,1.89499,1.895,1.89489,1.89489,8000000.0
2006-12-18 06:49:00,1.89503,1.89506,1.89495,1.89506,8000000.0
2006-12-18 06:50:00,1.895,1.89525,1.895,1.89525,5000000.0
2006-12-18 06:51:00,1.89525,1.89525,1.89499,1.89507,10000000.0
2006-12-18 06:52:00,1.89514,1.89518,1.89506,1.89517,8000000.0
2006-12-18 06:53:00,1.89507,1.89507,1.89479,1.89497,8000000.0
2006-12-18 06:54:00,1.8952,1.8952,1.89487,1.89487,7000000.0
2006-12-18 06:55:00,1.89479,1.89489,1.89451,1.8948,7000000.0
2006-12-18 06:56:00,1.89485,1.89504,1.89485,1.89496,8000000.0
2006-12-18 06:57:00,1.89471,1.89484,1.89471,1.89481,7000000.0
2006-12-18 06:58:00,1.8948,1.89481,1.89455,1.89481,7000000.0
2006-12-18 06:59:00,1.89484,1.89484,1.89468,1.89482,7000000.0
2006-12-18 07:00:00,1.89448,1.89448,1.89432,1.89432,7000000.0
2006-12-18 07:01:00,1.89441,1.8945,1.89427,1.89432,7000000.0
2006-12-18 07:02:00,1.89459,1.89459,1.89429,1.89433,7000000.0
2006-12-18 07:03:00,1.89423,1.89426,1.89415,1.89426,7000000.0
2006-12-18 07:04:00,1.89422,1.89422,1.89398,1.89409,8000000.0
2006-12-18 07:05:00,1.89419,1.8944,1.89419,1.8943,11000000.0
2006-12-18 07:07:00,1.89434,1.89455,1.89434,1.89442,11000000.0
2006-12-18 07:08:00,1.89443,1.89443,1.89393,1.89394,9000000.0
2006-12-18 07:09:00,1.89412,1.89464,1.89412,1.89464,8000000.0
2006-12-18 07:10:00,1.89446,1.89467,1.89445,1.89457,7000000.0
2006-12-18 07:11:00,1.89467,1.89467,1.8943,1.89437,10000000.0
2006-12-18 07:12:00,1.89431,1.89439,1.89412,1.89439,7000000.0
2006-12-18 07:13:00,1.89439,1.89464,1.89439,1.89464,8000000.0
2006-12-18 07:14:00,1.89439,1.8946,1.89439,1.8945,7000000.0
2006-12-18 07:15:00,1.89442,1.89442,1.89415,1.89415,10000000.0
2006-12-18 07:16:00,1.89417,1.89441,1.89411,1.89441,8000000.0
2006-12-18 07:17:00,1.89424,1.8945,1.89424,1.89426,11000000.0
2006-12-18 07:18:00,1.8941,1.89426,1.8941,1.8942,8000000.0
2006-12-18 07:19:00,1.89417,1.89432,1.89395,1.89395,8000000.0
2006-12-18 07:20:00,1.89362,1.89372,1.89339,1.89368,9000000.0
2006-12-18 07:21:00,1.89396,1.89415,1.89389,1.89415,10000000.0
2006-12-18 07:23:00,1.89405,1.89413,1.89381,1.89413,7000000.0
2006-12-18 07:24:00,1.89384,1.89388,1.89355,1.89355,9000000.0
2006-12-18 07:25:00,1.89377,1.89396,1.89372,1.89396,8000000.0
2006-12-18 07:27:00,1.89398,1.894,1.89383,1.89383,7000000.0
2006-12-18 07:28:00,1.89353,1.89377,1.89328,1.89377,7000000.0
2006-12-18 07:29:00,1.894,1.89432,1.8938,1.8938,8000000.0
2006-12-18 07:30:00,1.89357,1.89432,1.89357,1.89432,8000000.0
2006-12-18 07:31:00,1.89447,1.89462,1.89447,1.89455,7000000.0
2006-12-18 07:32:00,1.89468,1.89484,1.89464,1.89484,9000000.0
2006-12-18 07:33:00,1.89478,1.89496,1.89478,1.89494,8000000.0
2006-12-18 07:34:00,1.89485,1.89485,1.89455,1.89455,11000000.0
2006-12-18 07:35:00,1.8947,1.8947,1.89461,1.89461,8000000.0
2006-12-18 07:36:00,1.89452,1.8947,1.89452,1.8947,7000000.0
2006-12-18 07:37:00,1.89481,1.89509,1.89481,1.89505,7000000.0
2006-12-18 07:38:00,1.89503,1.89505,1.89461,1.89505,11000000.0
2006-12-18 07:39:00,1.89564,1.89587,1.89564,1.89578,7000000.0
2006-12-18 07:40:00,1.89588,1.89602,1.89578,1.89578,8000000.0
2006-12-18 07:41:00,1.89587,1.89598,1.89586,1.89593,9000000.0
2006-12-18 07:42:00,1.89597,1.89597,1.89566,1.89566,11000000.0
2006-12-18 07:43:00,1.89573,1.89588,1.89565,1.89572,7000000.0
2006-12-18 07:44:00,1.89607,1.89612,1.89601,1.89611,7000000.0
2006-12-18 07:45:00,1.89609,1.89612,1.89592,1.89612,7000000.0
2006-12-18 07:46:00,1.89557,1.89557,1.89505,1.89529,7000000.0
2006-12-18 07:47:00,1.8954,1.89544,1.89509,1.89526,7000000.0
2006-12-18 07:48:00,1.89516,1.8953,1.89514,1.89516,8000000.0
2006-12-18 07:49:00,1.89478,1.89492,1.8947,1.89487,8000000.0
2006-12-18 07:50:00,1.89522,1.89546,1.89522,1.89528,7000000.0
2006-12-18 07:51:00,1.89553,1.89579,1.89535,1.89579,8000000.0
2006-12-18 07:52:00,1.89565,1.8958,1.8956,1.8956,10000000.0
2006-12-18 07:53:00,1.89539,1.89563,1.89539,1.89557,11000000.0
2006-12-18 07:54:00,1.89564,1.89596,1.89562,1.89592,9000000.0
2006-12-18 07:55:00,1.89626,1.89626,1.89578,1.89588,9000000.0
2006-12-18 07:56:00,1.89598,1.89598,1.89574,1.89574,9000000.0
2006-12-18 07:57:00,1.89583,1.89583,1.89549,1.89549,7000000.0
2006-12-18 07:58:00,1.89564,1.8957,1.89525,1.89535,7000000.0
2006-12-18 07:59:00,1.89526,1.89544,1.895,1.89544,7000000.0
2006-12-18 08:00:00,1.8952,1.8952,1.89478,1.89481,8000000.0
2006-12-18 08:01:00,1.89482,1.89541,1.89479,1.89541,10000000.0
2006-12-18 08:02:00,1.89541,1.89551,1.89533,1.89551,7000000.0
2006-12-18 08:03:00,1.89526,1.89556,1.89523,1.8954,8000000.0
2006-12-18 08:04:00,1.89529,1.8957,1.89529,1.8956,8000000.0
2006-12-18 08:05:00,1.89572,1.89621,1.89572,1.89621,8000000.0
2006-12-18 08:06:00,1.89624,1.89624,1.89595,1.89595,6000000.0
2006-12-18 08:07:00,1.89606,1.89606,1.89585,1.89602,7000000.0
2006-12-18 08:08:00,1.89605,1.89605,1.8956,1.8956,7000000.0
2006-12-18 08:09:00,1.89554,1.89563,1.89537,1.89544,7000000.0
2006-12-18 08:10:00,1.89561,1.89585,1.89558,1.89584,7000000.0
2006-12-18 08:11:00,1.89594,1.89594,1.89575,1.89575,8000000.0
2006-12-18 08:12:00,1.89568,1.89572,1.89557,1.89565,9000000.0
2006-12-18 08:13:00,1.89571,1.89578,1.89567,1.89578,7000000.0
2006-12-18 08:14:00,1.89565,1.89565,1.89521,1.89521,9000000.0
2006-12-18 08:15:00,1.89526,1.89567,1.89523,1.89567,8000000.0
2006-12-18 08:16:00,1.89558,1.89571,1.89538,1.89562,11000000.0
2006-12-18 08:17:00,1.89556,1.89565,1.89554,1.89559,7000000.0
2006-12-18 08:18:00,1.89548,1.89548,1.89504,1.89504,9000000.0
2006-12-18 08:19:00,1.89459,1.89517,1.89459,1.89517,7000000.0
2006-12-18 08:20:00,1.89517,1.89533,1.89517,1.89528,8000000.0
2006-12-18 08:21:00,1.89526,1.89539,1.89523,1.89533,8000000.0
2006-12-18 08:22:00,1.89534,1.89534,1.89508,1.89508,8000000.0
2006-12-18 08:23:00,1.89522,1.89558,1.89522,1.8955,7000000.0
2006-12-18 08:24:00,1.89542,1.89542,1.8946,1.8946,7000000.0
2006-12-18 08:25:00,1.89469,1.89469,1.89436,1.89436,8000000.0
2006-12-18 08:26:00,1.89444,1.89444,1.89382,1.89397,7000000.0
2006-12-18 08:27:00,1.89436,1.89443,1.89421,1.89441,10000000.0
2006-12-18 08:28:00,1.89413,1.89433,1.89409,1.89433,7000000.0
2006-12-18 08:29:00,1.89441,1.89461,1.89437,1.89457,10000000.0
2006-12-18 08:30:00,1.89475,1.89482,1.89472,1.89476,7000000.0
2006-12-18 08:31:00,1.89484,1.89505,1.8948,1.89488,10000000.0
2006-12-18 08:32:00,1.89476,1.89505,1.89476,1.89505,8000000.0
2006-12-18 08:33:00,1.89516,1.8953,1.89516,1.89526,7000000.0
2006-12-18 08:34:00,1.89528,1.89538,1.89528,1.89538,9000000.0
2006-12-18 08:37:00,1.89511,1.89511,1.89493,1.89504,9000000.0
2006-12-18 08:38:00,1.89503,1.89551,1.89503,1.89551,10000000.0
2006-12-18 08:39:00,1.89539,1.89552,1.89539,1.89547,11000000.0
2006-12-18 08:40:00,1.89551,1.8956,1.89542,1.89554,8000000.0
2006-12-18 08:42:00,1.89548,1.89566,1.89519,1.89566,10000000.0
2006-12-18 08:43:00,1.89575,1.89588,1.89571,1.89588,8000000.0
2006-12-18 08:44:00,1.89545,1.89554,1.89535,1.89535,10000000.0
2006-12-18 08:45:00,1.89534,1.89534,1.89485,1.89485,8000000.0
2006-12-18 08:46:00,1.89436,1.89448,1.89286,1.89405,8000000.0
2006-12-18 08:47:00,1.89384,1.89408,1.89364,1.89408,7000000.0
2006-12-18 08:48:00,1.89407,1.8942,1.89398,1.89398,8000000.0
2006-12-18 08:49:00,1.89369,1.89369,1.89327,1.89344,11000000.0
2006-12-18 08:50:00,1.89362,1.89386,1.89362,1.89386,7000000.0
2006-12-18 08:51:00,1.89401,1.89401,1.8937,1.89392,8000000.0
2006-12-18 08:52:00,1.89404,1.89404,1.89383,1.89394,9000000.0
2006-12-18 08:53:00,1.89399,1.89416,1.8936,1.89416,8000000.0
2006-12-18 08:54:00,1.89382,1.89382,1.89363,1.89365,8000000.0
2006-12-18 08:55:00,1.89339,1.89339,1.8932,1.89324,8000000.0
2006-12-18 08:56:00,1.89322,1.89343,1.89322,1.8934,7000000.0
2006-12-18 08:57:00,1.89335,1.89353,1.89317,1.89317,8000000.0
2006-12-18 08:58:00,1.89263,1.89286,1.89248,1.89286,7000000.0
2006-12-18 08:59:00,1.89361,1.89361,1.8933,1.8935,7000000.0
2006-12-18 09:00:00,1.89334,1.89334,1.89287,1.89287,8000000.0
2006-12-18 09:01:00,1.89267,1.89293,1.89265,1.89283,9000000.0
2006-12-18 09:02:00,1.8929,1.89309,1.89283,1.89296,10000000.0
2006-12-18 09:03:00,1.89286,1.89315,1.89286,1.89307,7000000.0
2006-12-18 09:04:00,1.89314,1.89314,1.89288,1.8931,7000000.0
2006-12-18 09:05:00,1.89318,1.8935,1.89318,1.89336,7000000.0
2006-12-18 09:06:00,1.89335,1.8935,1.89309,1.89316,11000000.0
2006-12-18 09:07:00,1.89321,1.8934,1.89298,1.8934,8000000.0
2006-12-18 09:08:00,1.89374,1.89392,1.89369,1.89369,7000000.0
2006-12-18 09:09:00,1.89361,1.89361,1.89329,1.89341,11000000.0
2006-12-18 09:11:00,1.8936,1.89365,1.89349,1.89363,9000000.0
2006-12-18 09:12:00,1.89326,1.89357,1.89326,1.89357,8000000.0
2006-12-18 09:13:00,1.89376,1.89391,1.89364,1.89386,9000000.0
2006-12-18 09:14:00,1.89407,1.89479,1.89407,1.89471,11000000.0
2006-12-18 09:15:00,1.89489,1.89523,1.89489,1.89502,7000000.0
2006-12-18 09:16:00,1.8951,1.8951,1.89494,1.895,8000000.0
2006-12-18 09:17:00,1.89501,1.89519,1.89488,1.89492,11000000.0
2006-12-18 09:18:00,1.89486,1.89486,1.894,1.894,8000000.0
2006-12-18 09:19:00,1.8941,1.89443,1.89409,1.89443,7000000.0
2006-12-18 09:20:00,1.89401,1.89401,1.89342,1.89342,7000000.0
2006-12-18 09:21:00,1.89352,1.89352,1.89327,1.89341,8000000.0
2006-12-18 09:22:00,1.89335,1.8934,1.89301,1.89308,8000000.0
2006-12-18 09:23:00,1.89294,1.89329,1.89294,1.89329,7000000.0
2006-12-18 09:24:00,1.89341,1.89373,1.89341,1.89373,8000000.0
2006-12-18 09:25:00,1.89389,1.89399,1.89385,1.89397,7000000.0
2006-12-18 09:26:00,1.89392,1.89394,1.89382,1.89382,11000000.0
2006-12-18 09:27:00,1.89427,1.89432,1.89403,1.89432,11000000.0
2006-12-18 09:28:00,1.8945,1.89465,1.8944,1.89465,9000000.0
2006-12-18 09:29:00,1.89474,1.89478,1.89448,1.89463,8000000.0
2006-12-18 09:30:00,1.89468,1.89471,1.89444,1.89452,7000000.0
2006-12-18 09:31:00,1.89411,1.89451,1.89411,1.89443,7000000.0
2006-12-18 09:32:00,1.8943,1.8943,1.89398,1.8943,7000000.0
2006-12-18 09:33:00,1.89454,1.89468,1.89453,1.89468,8000000.0
2006-12-18 09:34:00,1.89474,1.8949,1.89473,1.89476,7000000.0
2006-12-18 09:35:00,1.89484,1.89495,1.8948,1.89493,10000000.0
2006-12-18 09:36:00,1.89456,1.89476,1.89454,1.89466,8000000.0
2006-12-18 09:37:00,1.89431,1.89443,1.89405,1.89421,11000000.0
2006-12-18 09:38:00,1.89427,1.89478,1.89258,1.89449,11000000.0
2006-12-18 09:39:00,1.89436,1.89464,1.89436,1.89464,7000000.0
2006-12-18 09:40:00,1.89465,1.89465,1.89442,1.89455,9000000.0
2006-12-18 09:42:00,1.89451,1.89464,1.89449,1.89461,10000000.0
2006-12-18 09:43:00,1.89468,1.89478,1.89454,1.89476,11000000.0
2006-12-18 09:44:00,1.89425,1.89469,1.89425,1.89464,8000000.0
2006-12-18 09:45:00,1.89469,1.89521,1.89469,1.89521,7000000.0
2006-12-18 09:46:00,1.89535,1.89547,1.89502,1.89503,11000000.0
2006-12-18 09:47:00,1.89482,1.89497,1.89481,1.89496,9000000.0
2006-12-18 09:48:00,1.89488,1.89497,1.89483,1.89483,7000000.0
2006-12-18 09:49:00,1.89463,1.89463,1.89416,1.89416,11000000.0
2006-12-18 09:50:00,1.89421,1.8944,1.89413,1.8944,8000000.0
2006-12-18 09:51:00,1.89432,1.89432,1.89387,1.89397,8000000.0
2006-12-18 09:52:00,1.89432,1.89474,1.89432,1.89438,8000000.0
2006-12-18 09:53:00,1.89395,1.89445,1.89392,1.89445,10000000.0
2006-12-18 09:54:00,1.89476,1.89482,1.89465,1.89482,7000000.0
2006-12-18 09:55:00,1.89506,1.8954,1.89506,1.8954,8000000.0
2006-12-18 09:56:00,1.89534,1.89554,1.89534,1.89546,10000000.0
2006-12-18 09:57:00,1.8954,1.89584,1.89524,1.89584,8000000.0
2006-12-18 09:58:00,1.89572,1.89575,1.89561,1.89561,8000000.0
2006-12-18 09:59:00,1.89567,1.89567,1.8952,1.8952,10000000.0
2006-12-18 10:00:00,1.89504,1.89504,1.89478,1.89478,10000000.0
2006-12-18 10:01:00,1.89507,1.8955,1.89507,1.8955,10000000.0
2006-12-18 10:02:00,1.89556,1.89571,1.89551,1.89571,10000000.0
2006-12-18 10:03:00,1.8958,1.89588,1.89561,1.89561,7000000.0
2006-12-18 10:04:00,1.89538,1.89538,1.89511,1.89511,7000000.0
2006-12-18 10:05:00,1.89523,1.89573,1.89523,1.8955,11000000.0
2006-12-18 10:06:00,1.89549,1.89549,1.89532,1.89532,7000000.0
2006-12-18 10:07:00,1.89564,1.89583,1.89563,1.89577,7000000.0
2006-12-18 10:08:00,1.89564,1.89564,1.89508,1.89531,7000000.0
2006-12-18 10:09:00,1.89526,1.89526,1.89508,1.89508,7000000.0
2006-12-18 10:10:00,1.89482,1.89493,1.89481,1.89485,7000000.0
2006-12-18 10:11:00,1.89453,1.895,1.89436,1.895,7000000.0
2006-12-18 10:12:00,1.89488,1.89488,1.89372,1.89377,8000000.0
2006-12-18 10:13:00,1.89333,1.89334,1.89322,1.89334,8000000.0
2006-12-18 10:14:00,1.89416,1.89451,1.89409,1.89451,7000000.0
2006-12-18 10:15:00,1.89461,1.89479,1.89452,1.89479,10000000.0
2006-12-18 10:16:00,1.89484,1.89484,1.89463,1.8948,7000000.0
2006-12-18 10:17:00,1.89497,1.8956,1.89497,1.89549,11000000.0
2006-12-18 10:18:00,1.89546,1.89551,1.89529,1.89538,8000000.0
2006-12-18 10:19:00,1.89584,1.89626,1.89584,1.89594,9000000.0
2006-12-18 10:20:00,1.89581,1.89644,1.89558,1.89644,7000000.0
2006-12-18 10:21:00,1.89666,1.89672,1.89654,1.89672,8000000.0
2006-12-18 10:22:00,1.89686,1.89686,1.89623,1.89632,7000000.0
2006-12-18 10:23:00,1.89622,1.89672,1.89622,1.89672,7000000.0
2006-12-18 10:24:00,1.89711,1.8974,1.89711,1.8973,7000000.0
2006-12-18 10:25:00,1.897,1.89727,1.89698,1.89715,9000000.0
2006-12-18 10:26:00,1.89689,1.89689,1.89631,1.89639,11000000.0
2006-12-18 10:27:00,1.89589,1.89615,1.89589,1.89615,8000000.0
2006-12-18 10:28:00,1.89607,1.89644,1.8959,1.89644,9000000.0
2006-12-18 10:29:00,1.89655,1.89655,1.89621,1.89643,8000000.0
2006-12-18 10:30:00,1.8964,1.89647,1.89609,1.89609,8000000.0
2006-12-18 10:31:00,1.89574,1.89574,1.89536,1.89536,7000000.0
2006-12-18 10:32:00,1.89505,1.89534,1.8949,1.89534,9000000.0
2006-12-18 10:33:00,1.89516,1.89542,1.89516,1.89542,7000000.0
2006-12-18 10:34:00,1.89557,1.8957,1.89532,1.89538,7000000.0
2006-12-18 10:35:00,1.89538,1.89579,1.89536,1.89579,7000000.0
2006-12-18 10:36:00,1.8957,1.89612,1.8957,1.89612,8000000.0
2006-12-18 10:37:00,1.89615,1.89622,1.89578,1.89578,8000000.0
2006-12-18 10:38:00,1.89597,1.89608,1.8959,1.8959,10000000.0
2006-12-18 10:39:00,1.89586,1.89614,1.89586,1.89595,8000000.0
2006-12-18 10:40:00,1.89617,1.89661,1.8961,1.8961,7000000.0
2006-12-18 10:41:00,1.89562,1.89613,1.89562,1.89609,9000000.0
2006-12-18 10:42:00,1.8966,1.8966,1.89614,1.89614,7000000.0
2006-12-18 10:43:00,1.89608,1.89608,1.89581,1.89581,10000000.0
2006-12-18 10:44:00,1.89591,1.89591,1.89484,1.89484,7000000.0
2006-12-18 10:45:00,1.89521,1.89548,1.89516,1.89548,8000000.0
2006-12-18 10:46:00,1.89542,1.8957,1.89542,1.89562,8000000.0
2006-12-18 10:47:00,1.89572,1.89586,1.89541,1.89565,7000000.0
2006-12-18 10:48:00,1.89604,1.89648,1.89604,1.89638,8000000.0
2006-12-18 10:49:00,1.89665,1.89672,1.89656,1.89672,9000000.0
2006-12-18 10:50:00,1.89655,1.89655,1.89558,1.89558,8000000.0
2006-12-18 10:51:00,1.89615,1.89624,1.89609,1.89623,9000000.0
2006-12-18 10:52:00,1.89618,1.89626,1.89586,1.89586,8000000.0
2006-12-18 10:53:00,1.89576,1.89589,1.89566,1.89587,9000000.0
2006-12-18 10:54:00,1.89577,1.89577,1.89553,1.89553,10000000.0
2006-12-18 10:55:00,1.89559,1.89643,1.89559,1.89643,7000000.0
2006-12-18 10:56:00,1.89655,1.89655,1.89444,1.89572,7000000.0
2006-12-18 10:57:00,1.89546,1.89591,1.89546,1.89591,8000000.0
2006-12-18 10:58:00,1.89626,1.89681,1.89626,1.89681,7000000.0
2006-12-18 10:59:00,1.89648,1.89669,1.89643,1.89669,11000000.0
2006-12-18 11:00:00,1.89647,1.89656,1.89508,1.89508,7000000.0
2006-12-18 11:01:00,1.8965,1.8965,1.89626,1.89626,8000000.0
2006-12-18 11:02:00,1.89601,1.89659,1.89601,1.89659,7000000.0
2006-12-18 11:03:00,1.89673,1.89716,1.89673,1.89698,11000000.0
2006-12-18 11:04:00,1.89666,1.89696,1.89666,1.89688,11000000.0
2006-12-18 11:05:00,1.89716,1.89749,1.89716,1.8974,7000000.0
2006-12-18 11:06:00,1.8968,1.89689,1.89677,1.89677,8000000.0
2006-12-18 11:07:00,1.89694,1.89694,1.89661,1.89669,7000000.0
2006-12-18 11:08:00,1.89689,1.89689,1.8967,1.89682,9000000.0
2006-12-18 11:09:00,1.89676,1.89689,1.89664,1.89689,8000000.0
2006-12-18 11:10:00,1.89684,1.89684,1.89646,1.89676,8000000.0
2006-12-18 11:11:00,1.89691,1.89705,1.89686,1.89686,10000000.0
2006-12-18 11:12:00,1.89653,1.89678,1.89653,1.8967,7000000.0
2006-12-18 11:13:00,1.89661,1.89691,1.8964,1.89691,11000000.0
2006-12-18 11:14:00,1.89682,1.89682,1.89654,1.89654,11000000.0
2006-12-18 11:15:00,1.89657,1.8966,1.89616,1.89616,7000000.0
2006-12-18 11:16:00,1.89633,1.89667,1.89633,1.89652,7000000.0
2006-12-18 11:17:00,1.89613,1.89624,1.89571,1.89571,7000000.0
2006-12-18 11:18:00,1.89641,1.89658,1.89628,1.89655,10000000.0
2006-12-18 11:19:00,1.89671,1.89713,1.89671,1.89712,11000000.0
2006-12-18 11:20:00,1.89699,1.89703,1.89685,1.89703,8000000.0
2006-12-18 11:21:00,1.89697,1.89758,1.89685,1.89747,7000000.0
2006-12-18 11:22:00,1.89759,1.89784,1.89759,1.89784,8000000.0
2006-12-18 11:23:00,1.89766,1.89781,1.89766,1.89781,8000000.0
2006-12-18 11:24:00,1.89774,1.89788,1.89774,1.89788,7000000.0
2006-12-18 11:25:00,1.8977,1.89783,1.8977,1.89779,8000000.0
2006-12-18 11:26:00,1.89798,1.89851,1.89798,1.89851,11000000.0
2006-12-18 11:27:00,1.89865,1.89865,1.89778,1.89831,8000000.0
2006-12-18 11:28:00,1.89822,1.89825,1.89808,1.89816,7000000.0
2006-12-18 11:29:00,1.89819,1.89836,1.89815,1.89828,8000000.0
2006-12-18 11:30:00,1.89819,1.89843,1.89816,1.89841,7000000.0
2006-12-18 11:31:00,1.89835,1.8984,1.89814,1.89814,11000000.0
2006-12-18 11:32:00,1.89785,1.89787,1.8976,1.89787,11000000.0
2006-12-18 11:33:00,1.89793,1.89793,1.89774,1.89784,7000000.0
2006-12-18 11:34:00,1.89779,1.8978,1.8977,1.8977,7000000.0
2006-12-18 11:35:00,1.89766,1.89766,1.89741,1.89758,10000000.0
2006-12-18 11:36:00,1.8976,1.89783,1.89718,1.89718,8000000.0
2006-12-18 11:37:00,1.89633,1.89669,1.89633,1.89658,8000000.0
2006-12-18 11:38:00,1.89675,1.89682,1.89671,1.89682,9000000.0
2006-12-18 11:39:00,1.89677,1.8972,1.89677,1.8972,9000000.0
2006-12-18 11:40:00,1.89724,1.89726,1.89699,1.89726,11000000.0
2006-12-18 11:41:00,1.89731,1.89734,1.89704,1.89704,11000000.0
2006-12-18 11:42:00,1.89715,1.89732,1.89714,1.89718,11000000.0
2006-12-18 11:43:00,1.89697,1.89697,1.89675,1.89675,7000000.0
2006-12-18 11:44:00,1.89693,1.897,1.89693,1.89696,7000000.0
2006-12-18 11:46:00,1.89704,1.89721,1.89704,1.89708,7000000.0
2006-12-18 11:47:00,1.89716,1.89749,1.89716,1.89742,9000000.0
2006-12-18 11:48:00,1.89715,1.89749,1.89715,1.89738,10000000.0
2006-12-18 11:49:00,1.89727,1.89727,1.89713,1.89722,7000000.0
2006-12-18 11:50:00,1.89686,1.89714,1.89683,1.8971,7000000.0
2006-12-18 11:51:00,1.8972,1.89732,1.89698,1.89711,8000000.0
2006-12-18 11:52:00,1.89704,1.89752,1.89704,1.89739,10000000.0
2006-12-18 11:53:00,1.89731,1.8974,1.89714,1.89719,10000000.0
2006-12-18 11:54:00,1.89747,1.8977,1.89739,1.89747,9000000.0
2006-12-18 11:55:00,1.89744,1.89769,1.89744,1.89769,8000000.0
2006-12-18 11:56:00,1.89769,1.89775,1.8976,1.89775,11000000.0
2006-12-18 11:57:00,1.89765,1.89772,1.89748,1.8976,8000000.0
2006-12-18 11:58:00,1.89756,1.89759,1.89723,1.89723,9000000.0
2006-12-18 11:59:00,1.89757,1.89767,1.89742,1.89742,7000000.0
2006-12-18 12:00:00,1.89742,1.89759,1.89741,1.89759,7000000.0
2006-12-18 12:01:00,1.89762,1.89762,1.89731,1.89734,10000000.0
2006-12-18 12:02:00,1.89757,1.8976,1.89747,1.89757,10000000.0
2006-12-18 12:03:00,1.89747,1.89759,1.89743,1.89745,7000000.0
2006-12-18 12:04:00,1.89715,1.89736,1.89687,1.89736,9000000.0
2006-12-18 12:05:00,1.89739,1.89739,1.89715,1.89738,11000000.0
2006-12-18 12:06:00,1.89729,1.89729,1.89695,1.89695,7000000.0
2006-12-18 12:08:00,1.89688,1.89701,1.89683,1.8969,9000000.0
2006-12-18 12:09:00,1.89694,1.89694,1.89659,1.89674,8000000.0
2006-12-18 12:10:00,1.89667,1.89667,1.89625,1.89625,8000000.0
2006-12-18 12:11:00,1.89626,1.89678,1.89625,1.89678,7000000.0
2006-12-18 12:12:00,1.8968,1.89711,1.89664,1.897,7000000.0
2006-12-18 12:13:00,1.89714,1.89733,1.89696,1.89717,10000000.0
2006-12-18 12:14:00,1.89707,1.89723,1.89704,1.89723,8000000.0
2006-12-18 12:15:00,1.89725,1.89726,1.89688,1.89722,8000000.0
2006-12-18 12:16:00,1.8971,1.89737,1.8971,1.89737,8000000.0
2006-12-18 12:17:00,1.89748,1.89754,1.89728,1.89754,8000000.0
2006-12-18 12:18:00,1.89752,1.89784,1.89735,1.89784,11000000.0
2006-12-18 12:19:00,1.89766,1.89771,1.89753,1.89771,9000000.0
2006-12-18 12:20:00,1.89749,1.89768,1.89736,1.89742,10000000.0
2006-12-18 12:21:00,1.89697,1.89819,1.89625,1.89625,7000000.0
2006-12-18 12:22:00,1.89794,1.89809,1.89758,1.89758,8000000.0
2006-12-18 12:23:00,1.89739,1.89762,1.89739,1.89744,7000000.0
2006-12-18 12:24:00,1.89755,1.89764,1.89747,1.89747,7000000.0
2006-12-18 12:25:00,1.89744,1.89744,1.89711,1.89715,9000000.0
2006-12-18 12:26:00,1.89713,1.89745,1.89713,1.89745,8000000.0
2006-12-18 12:27:00,1.89728,1.89745,1.89723,1.89734,10000000.0
2006-12-18 12:28:00,1.89748,1.89774,1.89748,1.89774,9000000.0
2006-12-18 12:30:00,1.89728,1.89728,1.89672,1.89694,7000000.0
2006-12-18 12:31:00,1.89704,1.89718,1.89693,1.89694,11000000.0
2006-12-18 12:32:00,1.89637,1.89666,1.89621,1.89666,7000000.0
2006-12-18 12:33:00,1.89725,1.89725,1.89629,1.89629,7000000.0
2006-12-18 12:34:00,1.89619,1.8964,1.89619,1.89634,7000000.0
2006-12-18 12:35:00,1.89615,1.8966,1.89615,1.8966,8000000.0
2006-12-18 12:36:00,1.89672,1.89672,1.8965,1.8965,8000000.0
2006-12-18 12:37:00,1.8963,1.89662,1.8963,1.89662,9000000.0
2006-12-18 12:38:00,1.8966,1.89672,1.89634,1.89672,8000000.0
2006-12-18 12:39:00,1.89663,1.89663,1.89616,1.89616,9000000.0
2006-12-18 12:40:00,1.89566,1.89566,1.89536,1.8955,7000000.0
2006-12-18 12:41:00,1.89583,1.89619,1.89577,1.89619,8000000.0
2006-12-18 12:42:00,1.89637,1.89661,1.89637,1.89657,9000000.0
2006-12-18 12:43:00,1.89555,1.89555,1.89507,1.89507,9000000.0
2006-12-18 12:44:00,1.89537,1.89573,1.89534,1.89573,8000000.0
2006-12-18 12:45:00,1.89575,1.89575,1.89502,1.89505,10000000.0
2006-12-18 12:46:00,1.89536,1.89583,1.89536,1.89583,9000000.0
2006-12-18 12:47:00,1.89599,1.89605,1.89543,1.89543,10000000.0
2006-12-18 12:48:00,1.89534,1.89579,1.89534,1.89562,11000000.0
2006-12-18 12:49:00,1.89478,1.89478,1.89436,1.89459,7000000.0
2006-12-18 12:50:00,1.89464,1.89464,1.89416,1.89416,7000000.0
2006-12-18 12:51:00,1.89417,1.89465,1.89401,1.89465,8000000.0
2006-12-18 12:52:00,1.89455,1.89475,1.89413,1.89475,11000000.0
2006-12-18 12:53:00,1.89478,1.89497,1.8947,1.89497,8000000.0
2006-12-18 12:54:00,1.89467,1.89467,1.89438,1.89454,7000000.0
2006-12-18 12:55:00,1.89416,1.89438,1.89416,1.89435,8000000.0
2006-12-18 12:56:00,1.89453,1.89453,1.89436,1.89445,7000000.0
2006-12-18 12:57:00,1.89427,1.89503,1.89427,1.89503,7000000.0
2006-12-18 12:58:00,1.8952,1.89525,1.89511,1.89515,8000000.0
2006-12-18 12:59:00,1.89531,1.89541,1.89518,1.89529,7000000.0
2006-12-18 13:00:00,1.89508,1.89512,1.89495,1.89496,8000000.0
2006-12-18 13:01:00,1.89478,1.89493,1.8947,1.89493,8000000.0
2006-12-18 13:02:00,1.89485,1.89488,1.89434,1.89488,7000000.0
2006-12-18 13:03:00,1.8946,1.89483,1.8946,1.89479,8000000.0
2006-12-18 13:04:00,1.89481,1.89518,1.89481,1.89518,7000000.0
2006-12-18 13:05:00,1.89528,1.89554,1.89528,1.89543,8000000.0
2006-12-18 13:06:00,1.89522,1.89522,1.89486,1.8949,7000000.0
2006-12-18 13:07:00,1.89506,1.89516,1.89497,1.89513,7000000.0
2006-12-18 13:08:00,1.89508,1.89525,1.89496,1.89504,10000000.0
2006-12-18 13:09:00,1.89524,1.89536,1.89505,1.89527,7000000.0
2006-12-18 13:10:00,1.89533,1.89549,1.89529,1.89549,9000000.0
2006-12-18 13:11:00,1.89554,1.89554,1.8952,1.89533,8000000.0
2006-12-18 13:12:00,1.89548,1.89561,1.89534,1.89556,8000000.0
2006-12-18 13:13:00,1.89544,1.89579,1.89531,1.89579,9000000.0
2006-12-18 13:14:00,1.89543,1.89562,1.89526,1.89542,7000000.0
2006-12-18 13:15:00,1.89538,1.8957,1.89538,1.8957,8000000.0
2006-12-18 13:16:00,1.89579,1.89597,1.89573,1.89596,8000000.0
2006-12-18 13:17:00,1.89602,1.89602,1.89578,1.89601,9000000.0
2006-12-18 13:18:00,1.89608,1.89608,1.89588,1.89595,10000000.0
2006-12-18 13:19:00,1.89597,1.89615,1.89576,1.89615,8000000.0
2006-12-18 13:20:00,1.89616,1.89624,1.89601,1.89624,8000000.0
2006-12-18 13:21:00,1.89615,1.89639,1.89615,1.89624,7000000.0
2006-12-18 13:22:00,1.89632,1.89665,1.89626,1.89665,11000000.0
2006-12-18 13:23:00,1.89663,1.89687,1.89663,1.89687,8000000.0
2006-12-18 13:24:00,1.89664,1.89664,1.89644,1.89648,7000000.0
2006-12-18 13:25:00,1.89645,1.8968,1.89622,1.8968,11000000.0
2006-12-18 13:26:00,1.89669,1.89682,1.89664,1.89664,10000000.0
2006-12-18 13:27:00,1.89659,1.89661,1.89632,1.89651,8000000.0
2006-12-18 13:28:00,1.89676,1.89677,1.89666,1.89674,21000000.0
2006-12-18 13:29:00,1.8969,1.8969,1.89629,1.89671,17000000.0
2006-12-18 13:30:00,1.89694,1.89718,1.89694,1.89718,7000000.0
2006-12-18 13:31:00,1.89702,1.89743,1.89702,1.89743,9000000.0
2006-12-18 13:32:00,1.89752,1.89752,1.89719,1.89727,14000000.0
2006-12-18 13:33:00,1.8972,1.8972,1.89712,1.89712,14000000.0
2006-12-18 13:34:00,1.89712,1.89713,1.89704,1.89706,31000000.0
2006-12-18 13:35:00,1.89701,1.89731,1.89701,1.8973,17000000.0
2006-12-18 13:36:00,1.89756,1.89756,1.8974,1.89745,24000000.0
2006-12-18 13:37:00,1.89744,1.89744,1.89718,1.89718,10000000.0
2006-12-18 13:38:00,1.89717,1.89725,1.89696,1.89705,18000000.0
2006-12-18 13:39:00,1.89718,1.89731,1.89717,1.89731,15000000.0
2006-12-18 13:40:00,1.89722,1.89726,1.89698,1.89698,29000000.0
2006-12-18 13:41:00,1.89688,1.89717,1.89688,1.89717,13000000.0
2006-12-18 13:42:00,1.8967,1.8967,1.89634,1.89634,3000000.0
2006-12-18 13:43:00,1.89608,1.89608,1.89594,1.89594,10000000.0
2006-12-18 13:44:00,1.89576,1.89576,1.89552,1.8957,26000000.0
2006-12-18 13:45:00,1.89603,1.89682,1.89603,1.89682,22000000.0
2006-12-18 13:46:00,1.89709,1.89714,1.897,1.897,19000000.0
2006-12-18 13:47:00,1.89708,1.89719,1.89708,1.89719,17000000.0
2006-12-18 13:48:00,1.89714,1.89714,1.89703,1.89709,22000000.0
2006-12-18 13:49:00,1.89709,1.89709,1.89679,1.89679,24000000.0
2006-12-18 13:50:00,1.89652,1.89652,1.89619,1.89619,15000000.0
2006-12-18 13:51:00,1.89621,1.89631,1.89619,1.8963,22000000.0
2006-12-18 13:52:00,1.89636,1.89636,1.89597,1.89606,32000000.0
2006-12-18 13:53:00,1.89598,1.89608,1.89594,1.896,28000000.0
2006-12-18 13:54:00,1.89599,1.89686,1.89599,1.89686,31000000.0
2006-12-18 13:55:00,1.89708,1.89708,1.89701,1.89703,20000000.0
2006-12-18 13:56:00,1.89698,1.89706,1.89692,1.89704,24000000.0
2006-12-18 13:57:00,1.89689,1.89689,1.8961,1.89612,34000000.0
2006-12-18 13:58:00,1.89624,1.89624,1.89602,1.89608,16000000.0
2006-12-18 13:59:00,1.89596,1.89596,1.89584,1.89586,30000000.0
2006-12-18 14:00:00,1.89578,1.89612,1.89578,1.89601,39000000.0
2006-12-18 14:01:00,1.8966,1.89676,1.89659,1.89676,30000000.0
2006-12-18 14:02:00,1.89678,1.89684,1.89674,1.89675,19000000.0
2006-12-18 14:03:00,1.89682,1.89691,1.8968,1.89691,23000000.0
2006-12-18 14:04:00,1.89708,1.89708,1.89674,1.89674,33000000.0
2006-12-18 14:05:00,1.89702,1.89702,1.89674,1.8968,28000000.0
2006-12-18 14:06:00,1.89691,1.89713,1.89689,1.89692,31000000.0
2006-12-18 14:08:00,1.89664,1.89666,1.8965,1.89666,27000000.0
2006-12-18 14:09:00,1.89664,1.89666,1.89652,1.89661,27000000.0
2006-12-18 14:10:00,1.89652,1.89689,1.89652,1.89689,24000000.0
2006-12-18 14:11:00,1.89702,1.89745,1.89702,1.89736,21000000.0
2006-12-18 14:12:00,1.89697,1.89728,1.89697,1.8972,22000000.0
2006-12-18 14:13:00,1.89734,1.89735,1.89719,1.89735,13000000.0
2006-12-18 14:14:00,1.89744,1.89758,1.89744,1.89748,21000000.0
2006-12-18 14:15:00,1.8974,1.89762,1.89731,1.89739,25000000.0
2006-12-18 14:16:00,1.89731,1.89749,1.89691,1.89691,26000000.0
2006-12-18 14:17:00,1.89703,1.89747,1.89683,1.89683,32000000.0
2006-12-18 14:18:00,1.89694,1.89755,1.89694,1.89755,27000000.0
2006-12-18 14:19:00,1.89741,1.89769,1.89741,1.89762,35000000.0
2006-12-18 14:20:00,1.89765,1.89776,1.89756,1.89759,32000000.0
2006-12-18 14:21:00,1.89761,1.89774,1.89756,1.89767,39000000.0
2006-12-18 14:22:00,1.89763,1.89774,1.89758,1.89774,22000000.0
2006-12-18 14:23:00,1.89753,1.89785,1.89753,1.89767,40000000.0
2006-12-18 14:24:00,1.89762,1.89762,1.89733,1.89753,10000000.0
2006-12-18 14:25:00,1.89758,1.89759,1.89742,1.89753,35000000.0
2006-12-18 14:26:00,1.89744,1.89744,1.89707,1.89707,18000000.0
2006-12-18 14:27:00,1.89697,1.89713,1.89687,1.89709,28000000.0
2006-12-18 14:28:00,1.89714,1.89718,1.89695,1.89709,21000000.0
2006-12-18 14:29:00,1.89707,1.89724,1.89693,1.89724,16000000.0
2006-12-18 14:30:00,1.89698,1.89698,1.89681,1.89689,25000000.0
2006-12-18 14:31:00,1.89694,1.89751,1.89694,1.89751,26000000.0
2006-12-18 14:32:00,1.89816,1.89816,1.89774,1.898,32000000.0
2006-12-18 14:33:00,1.89795,1.89833,1.89795,1.89833,20000000.0
2006-12-18 14:34:00,1.89824,1.89824,1.8981,1.89811,25000000.0
2006-12-18 14:35:00,1.89812,1.89812,1.8978,1.89807,23000000.0
2006-12-18 14:37:00,1.89799,1.89799,1.89778,1.89791,41000000.0
2006-12-18 14:38:00,1.89767,1.89767,1.89728,1.89747,54000000.0
2006-12-18 14:39:00,1.8976,1.89764,1.89746,1.89746,36000000.0
2006-12-18 14:40:00,1.89743,1.89743,1.89735,1.89736,36000000.0
2006-12-18 14:41:00,1.89737,1.89737,1.89715,1.89715,41000000.0
2006-12-18 14:42:00,1.89708,1.89708,1.897,1.89708,19000000.0
2006-12-18 14:43:00,1.89721,1.89754,1.89721,1.89735,20000000.0
2006-12-18 14:44:00,1.8973,1.89741,1.89726,1.89732,25000000.0
2006-12-18 14:45:00,1.89733,1.89759,1.89733,1.89759,33000000.0
2006-12-18 14:46:00,1.89764,1.89781,1.89764,1.89771,11000000.0
2006-12-18 14:47:00,1.89758,1.89758,1.89742,1.89758,7000000.0
2006-12-18 14:48:00,1.89758,1.89769,1.89758,1.89769,21000000.0
2006-12-18 14:49:00,1.89741,1.89768,1.89741,1.89767,32000000.0
2006-12-18 14:50:00,1.89771,1.89771,1.89764,1.89768,33000000.0
2006-12-18 14:51:00,1.89755,1.89786,1.89748,1.89786,37000000.0
2006-12-18 14:52:00,1.89785,1.89803,1.89783,1.89803,17000000.0
2006-12-18 14:53:00,1.89816,1.89818,1.89811,1.89812,22000000.0
2006-12-18 14:54:00,1.8981,1.89815,1.89778,1.89778,17000000.0
2006-12-18 14:55:00,1.89782,1.89787,1.89778,1.89787,7000000.0
2006-12-18 14:56:00,1.89772,1.89806,1.89772,1.89787,21000000.0
2006-12-18 14:57:00,1.89785,1.89785,1.89762,1.89762,12000000.0
2006-12-18 14:58:00,1.89729,1.8975,1.89716,1.89722,31000000.0
2006-12-18 14:59:00,1.89739,1.89758,1.89739,1.89746,20000000.0
2006-12-18 15:00:00,1.8976,1.8976,1.89711,1.89711,32000000.0
2006-12-18 15:01:00,1.89709,1.89713,1.8969,1.8969,14000000.0
2006-12-18 15:02:00,1.89701,1.89732,1.89699,1.89706,26000000.0
2006-12-18 15:03:00,1.89737,1.89739,1.89731,1.89738,30000000.0
2006-12-18 15:04:00,1.89737,1.8975,1.89705,1.89724,29000000.0
2006-12-18 15:05:00,1.89715,1.89728,1.89709,1.89714,28000000.0
2006-12-18 15:06:00,1.89709,1.89737,1.89694,1.89694,16000000.0
2006-12-18 15:07:00,1.89665,1.89665,1.89651,1.89663,26000000.0
2006-12-18 15:08:00,1.89709,1.89749,1.89709,1.8971,25000000.0
2006-12-18 15:09:00,1.89719,1.89732,1.89711,1.8972,34000000.0
2006-12-18 15:10:00,1.89698,1.89726,1.89698,1.89726,36000000.0
2006-12-18 15:11:00,1.8972,1.8972,1.89698,1.89707,27000000.0
2006-12-18 15:12:00,1.89731,1.89776,1.89731,1.89776,26000000.0
2006-12-18 15:13:00,1.89786,1.89805,1.89764,1.89805,41000000.0
2006-12-18 15:14:00,1.89818,1.89837,1.89812,1.89837,30000000.0
2006-12-18 15:15:00,1.89845,1.89865,1.89845,1.89865,21000000.0
2006-12-18 15:16:00,1.89849,1.89869,1.89849,1.89864,9000000.0
2006-12-18 15:17:00,1.89851,1.89859,1.89851,1.89859,26000000.0
2006-12-18 15:18:00,1.8983,1.89854,1.8983,1.89854,10000000.0
2006-12-18 15:19:00,1.89836,1.89856,1.89836,1.89856,16000000.0
2006-12-18 15:20:00,1.89798,1.89798,1.89736,1.8975,20000000.0
2006-12-18 15:21:00,1.89743,1.89743,1.89661,1.89667,12000000.0
2006-12-18 15:22:00,1.89687,1.89744,1.89687,1.89706,22000000.0
2006-12-18 15:23:00,1.89734,1.89736,1.89702,1.89729,36000000.0
2006-12-18 15:24:00,1.8977,1.89781,1.89767,1.89775,8000000.0
2006-12-18 15:25:00,1.89754,1.89754,1.89698,1.89701,14000000.0
2006-12-18 15:26:00,1.89735,1.89778,1.89735,1.89753,40000000.0
2006-12-18 15:27:00,1.89767,1.8978,1.89758,1.8978,32000000.0
2006-12-18 15:28:00,1.89748,1.89748,1.89682,1.89682,55000000.0
2006-12-18 15:29:00,1.89634,1.89666,1.8947,1.89666,47000000.0
2006-12-18 15:30:00,1.89509,1.89771,1.89509,1.89649,71000000.0
2006-12-18 15:31:00,1.89616,1.89633,1.89557,1.89557,58000000.0
2006-12-18 15:32:00,1.89556,1.89615,1.89538,1.89582,25000000.0
2006-12-18 15:33:00,1.89613,1.8962,1.89549,1.8962,32000000.0
2006-12-18 15:34:00,1.89575,1.89575,1.89524,1.89524,22000000.0
2006-12-18 15:35:00,1.89532,1.89642,1.89532,1.89642,30000000.0
2006-12-18 15:36:00,1.89675,1.89706,1.89675,1.89706,23000000.0
2006-12-18 15:37:00,1.8972,1.89786,1.89713,1.89786,24000000.0
2006-12-18 15:38:00,1.89748,1.89748,1.89725,1.89744,61000000.0
2006-12-18 15:39:00,1.89748,1.89764,1.89732,1.89737,40000000.0
2006-12-18 15:40:00,1.89693,1.89717,1.89692,1.89715,37000000.0
2006-12-18 15:41:00,1.89763,1.89787,1.89752,1.89787,43000000.0
2006-12-18 15:42:00,1.89777,1.89777,1.89718,1.89718,41000000.0
2006-12-18 15:43:00,1.89699,1.89699,1.89689,1.8969,30000000.0
2006-12-18 15:44:00,1.89704,1.89729,1.89702,1.89729,29000000.0
2006-12-18 15:45:00,1.89725,1.89734,1.8972,1.89724,36000000.0
2006-12-18 15:46:00,1.89724,1.89732,1.89722,1.89728,24000000.0
2006-12-18 15:47:00,1.89742,1.89759,1.89735,1.89759,31000000.0
2006-12-18 15:48:00,1.89755,1.89755,1.89745,1.89745,33000000.0
2006-12-18 15:49:00,1.89753,1.89761,1.89738,1.89743,25000000.0
2006-12-18 15:50:00,1.89732,1.89732,1.89709,1.89723,11000000.0
2006-12-18 15:51:00,1.89745,1.89804,1.89719,1.89804,37000000.0
2006-12-18 15:52:00,1.89834,1.89834,1.89701,1.89701,23000000.0
2006-12-18 15:53:00,1.89707,1.89707,1.89633,1.89633,15000000.0
2006-12-18 15:54:00,1.89629,1.8968,1.89629,1.8968,26000000.0
2006-12-18 15:55:00,1.89712,1.89712,1.89674,1.89674,33000000.0
2006-12-18 15:56:00,1.89628,1.89652,1.89623,1.89652,6000000.0
2006-12-18 15:57:00,1.89648,1.89675,1.89648,1.89656,34000000.0
2006-12-18 15:58:00,1.89651,1.89656,1.89647,1.89647,24000000.0
2006-12-18 15:59:00,1.89649,1.89657,1.89645,1.89657,23000000.0
2006-12-18 16:00:00,1.89672,1.89692,1.8965,1.89682,51000000.0
2006-12-18 16:01:00,1.89689,1.89724,1.89689,1.8972,31000000.0
2006-12-18 16:02:00,1.8972,1.8972,1.89693,1.89705,29000000.0
2006-12-18 16:03:00,1.89692,1.89711,1.89686,1.89693,51000000.0
2006-12-18 16:04:00,1.89692,1.89705,1.8968,1.8968,38000000.0
2006-12-18 16:05:00,1.89647,1.89666,1.89643,1.89666,37000000.0
2006-12-18 16:06:00,1.89691,1.89715,1.89691,1.89711,33000000.0
2006-12-18 16:07:00,1.89722,1.89724,1.89714,1.89715,37000000.0
2006-12-18 16:08:00,1.89718,1.89749,1.89718,1.89749,37000000.0
2006-12-18 16:09:00,1.89725,1.89751,1.89723,1.89751,44000000.0
2006-12-18 16:10:00,1.89727,1.89759,1.8971,1.89759,41000000.0
2006-12-18 16:11:00,1.89752,1.89752,1.8971,1.89722,27000000.0
2006-12-18 16:12:00,1.89721,1.89737,1.89714,1.89735,22000000.0
2006-12-18 16:13:00,1.89747,1.89749,1.89708,1.89709,38000000.0
2006-12-18 16:14:00,1.89711,1.89725,1.89703,1.89703,41000000.0
2006-12-18 16:15:00,1.89708,1.89712,1.897,1.89712,42000000.0
2006-12-18 16:16:00,1.89696,1.89707,1.89681,1.89686,45000000.0
2006-12-18 16:17:00,1.89676,1.89689,1.89676,1.89689,22000000.0
2006-12-18 16:18:00,1.89715,1.89719,1.89701,1.89703,49000000.0
2006-12-18 16:19:00,1.89701,1.89717,1.89696,1.89696,27000000.0
2006-12-18 16:20:00,1.89689,1.89714,1.89687,1.89714,52000000.0
2006-12-18 16:21:00,1.89692,1.89762,1.89692,1.89746,37000000.0
2006-12-18 16:22:00,1.89754,1.8976,1.89734,1.89734,50000000.0
2006-12-18 16:23:00,1.89749,1.89749,1.89713,1.89718,48000000.0
2006-12-18 16:24:00,1.8971,1.89722,1.8971,1.89716,44000000.0
2006-12-18 16:25:00,1.8972,1.89734,1.8972,1.89734,28000000.0
2006-12-18 16:26:00,1.89739,1.89758,1.89736,1.89756,41000000.0
2006-12-18 16:27:00,1.89725,1.89725,1.8969,1.89721,46000000.0
2006-12-18 16:28:00,1.897,1.897,1.89676,1.89677,34000000.0
2006-12-18 16:29:00,1.89645,1.89674,1.89645,1.89674,24000000.0
2006-12-18 16:30:00,1.89694,1.89694,1.89653,1.89679,43000000.0
2006-12-18 16:31:00,1.89691,1.89691,1.89673,1.8969,36000000.0
2006-12-18 16:32:00,1.89685,1.89697,1.89666,1.89666,34000000.0
2006-12-18 16:33:00,1.89677,1.89731,1.89677,1.89725,41000000.0
2006-12-18 16:34:00,1.89719,1.8974,1.89705,1.89729,29000000.0
2006-12-18 16:35:00,1.89736,1.89738,1.89711,1.89738,53000000.0
2006-12-18 16:36:00,1.89744,1.89744,1.89703,1.89718,43000000.0
2006-12-18 16:37:00,1.89731,1.89749,1.89725,1.89748,56000000.0
2006-12-18 16:38:00,1.89725,1.89725,1.89711,1.89721,34000000.0
2006-12-18 16:39:00,1.89724,1.89742,1.89721,1.89742,43000000.0
2006-12-18 16:40:00,1.89717,1.89717,1.8969,1.8971,63000000.0
2006-12-18 16:41:00,1.8971,1.89729,1.89697,1.89718,44000000.0
2006-12-18 16:42:00,1.89716,1.89736,1.89704,1.89734,57000000.0
2006-12-18 16:43:00,1.89726,1.89726,1.89706,1.89718,20000000.0
2006-12-18 16:44:00,1.89758,1.89758,1.89733,1.89733,34000000.0
2006-12-18 16:45:00,1.89735,1.89741,1.89722,1.89736,41000000.0
2006-12-18 16:46:00,1.89737,1.89759,1.89737,1.89756,59000000.0
2006-12-18 16:47:00,1.89752,1.89766,1.89731,1.89735,55000000.0
2006-12-18 16:48:00,1.89754,1.89774,1.89745,1.89751,46000000.0
2006-12-18 16:49:00,1.89706,1.89706,1.89665,1.89665,35000000.0
2006-12-18 16:50:00,1.8963,1.89646,1.89619,1.89634,45000000.0
2006-12-18 16:51:00,1.89663,1.89663,1.89632,1.89653,30000000.0
2006-12-18 16:52:00,1.89681,1.89681,1.89653,1.89653,30000000.0
2006-12-18 16:53:00,1.89641,1.89649,1.89613,1.89634,19000000.0
2006-12-18 16:54:00,1.89669,1.89688,1.89669,1.89678,18000000.0
2006-12-18 16:55:00,1.89671,1.89671,1.89631,1.89631,40000000.0
2006-12-18 16:56:00,1.89646,1.89662,1.89636,1.89662,37000000.0
2006-12-18 16:57:00,1.89636,1.89644,1.89636,1.8964,17000000.0
2006-12-18 16:58:00,1.89633,1.89633,1.8959,1.8959,45000000.0
2006-12-18 16:59:00,1.89587,1.89598,1.89562,1.89562,39000000.0
2006-12-18 17:00:00,1.89516,1.89518,1.89449,1.89449,47000000.0
2006-12-18 17:01:00,1.89433,1.89453,1.89422,1.89422,26000000.0
2006-12-18 17:02:00,1.89456,1.89482,1.89437,1.89477,33000000.0
2006-12-18 17:03:00,1.8946,1.89543,1.8946,1.89543,33000000.0
2006-12-18 17:04:00,1.89568,1.89568,1.89369,1.89369,37000000.0
2006-12-18 17:05:00,1.89427,1.89489,1.89427,1.89481,35000000.0
2006-12-18 17:06:00,1.89456,1.89489,1.89441,1.89489,46000000.0
2006-12-18 17:07:00,1.89482,1.89516,1.8942,1.8942,33000000.0
2006-12-18 17:08:00,1.8952,1.89563,1.8952,1.8954,45000000.0
2006-12-18 17:09:00,1.89537,1.89564,1.89524,1.89524,47000000.0
2006-12-18 17:10:00,1.89536,1.89536,1.89524,1.89531,6000000.0
2006-12-18 17:11:00,1.89502,1.89502,1.89442,1.89442,44000000.0
2006-12-18 17:12:00,1.8938,1.8938,1.89348,1.89351,23000000.0
2006-12-18 17:13:00,1.89341,1.89363,1.89333,1.89351,35000000.0
2006-12-18 17:14:00,1.89364,1.89395,1.89364,1.89395,27000000.0
2006-12-18 17:15:00,1.89382,1.89382,1.89315,1.89322,26000000.0
2006-12-18 17:16:00,1.89299,1.89299,1.89273,1.89293,27000000.0
2006-12-18 17:17:00,1.89297,1.89329,1.89297,1.89329,38000000.0
2006-12-18 17:18:00,1.89348,1.89427,1.89348,1.89427,29000000.0
2006-12-18 17:19:00,1.89445,1.89462,1.89429,1.89429,19000000.0
2006-12-18 17:20:00,1.8938,1.8938,1.89338,1.89338,29000000.0
2006-12-18 17:21:00,1.89342,1.89343,1.89328,1.89337,26000000.0
2006-12-18 17:22:00,1.89316,1.89316,1.89265,1.89265,30000000.0
2006-12-18 17:23:00,1.89284,1.89304,1.8928,1.89304,32000000.0
2006-12-18 17:24:00,1.89293,1.89293,1.89231,1.89249,23000000.0
2006-12-18 17:25:00,1.89274,1.89311,1.89256,1.89277,20000000.0
2006-12-18 17:26:00,1.89267,1.89282,1.89261,1.89278,18000000.0
2006-12-18 17:27:00,1.89254,1.89262,1.89223,1.89231,44000000.0
2006-12-18 17:28:00,1.89254,1.89305,1.89206,1.89305,39000000.0
2006-12-18 17:29:00,1.89299,1.89323,1.89299,1.89321,36000000.0
2006-12-18 17:30:00,1.89317,1.89342,1.89317,1.89339,61000000.0
2006-12-18 17:31:00,1.89334,1.89338,1.89312,1.89328,62000000.0
2006-12-18 17:32:00,1.89309,1.89309,1.8926,1.89271,54000000.0
2006-12-18 17:33:00,1.89315,1.89381,1.89315,1.8935,64000000.0
2006-12-18 17:34:00,1.89346,1.89391,1.89346,1.89391,60000000.0
2006-12-18 17:35:00,1.89371,1.89375,1.89361,1.89366,43000000.0
2006-12-18 17:36:00,1.8933,1.89378,1.8933,1.89378,58000000.0
2006-12-18 17:37:00,1.89374,1.89374,1.8936,1.89366,47000000.0
2006-12-18 17:38:00,1.89359,1.89381,1.89345,1.89381,44000000.0
2006-12-18 17:39:00,1.89415,1.89434,1.89398,1.89434,41000000.0
2006-12-18 17:40:00,1.89435,1.89435,1.89408,1.89428,59000000.0
2006-12-18 17:41:00,1.89423,1.89423,1.8941,1.89415,50000000.0
2006-12-18 17:42:00,1.89415,1.89425,1.89415,1.89423,37000000.0
2006-12-18 17:43:00,1.8943,1.89456,1.89424,1.89456,33000000.0
2006-12-18 17:44:00,1.89458,1.89467,1.89421,1.89421,46000000.0
2006-12-18 17:45:00,1.89434,1.89441,1.89427,1.89429,49000000.0
2006-12-18 17:46:00,1.89432,1.89449,1.89428,1.89449,56000000.0
2006-12-18 17:47:00,1.89446,1.89448,1.8943,1.8943,65000000.0
2006-12-18 17:48:00,1.89448,1.89448,1.89412,1.89425,61000000.0
2006-12-18 17:49:00,1.89407,1.89428,1.89395,1.89395,72000000.0
2006-12-18 17:50:00,1.89392,1.89424,1.89388,1.89388,53000000.0
2006-12-18 17:51:00,1.89373,1.89373,1.89339,1.89339,54000000.0
2006-12-18 17:52:00,1.89297,1.8931,1.89272,1.89285,51000000.0
2006-12-18 17:53:00,1.89267,1.89295,1.89249,1.89295,42000000.0
2006-12-18 17:54:00,1.89301,1.89356,1.89301,1.89345,32000000.0
2006-12-18 17:55:00,1.89362,1.89416,1.89362,1.89391,32000000.0
2006-12-18 17:56:00,1.89418,1.89418,1.89371,1.89371,47000000.0
2006-12-18 17:57:00,1.89371,1.89434,1.89371,1.89434,34000000.0
2006-12-18 17:58:00,1.895,1.895,1.89429,1.89429,44000000.0
2006-12-18 17:59:00,1.8937,1.8937,1.89321,1.89362,39000000.0
2006-12-18 18:00:00,1.89359,1.89366,1.89345,1.89349,32000000.0
2006-12-18 18:01:00,1.89381,1.89415,1.89381,1.89415,52000000.0
2006-12-18 18:02:00,1.89433,1.89444,1.89428,1.89444,30000000.0
2006-12-18 18:03:00,1.89427,1.89428,1.89405,1.89405,38000000.0
2006-12-18 18:04:00,1.89431,1.89431,1.8936,1.89375,38000000.0
2006-12-18 18:05:00,1.89446,1.89476,1.89446,1.89459,36000000.0
2006-12-18 18:06:00,1.89454,1.8948,1.89445,1.89445,32000000.0
2006-12-18 18:07:00,1.89491,1.89491,1.89465,1.89466,38000000.0
2006-12-18 18:08:00,1.89448,1.89448,1.89416,1.89416,56000000.0
2006-12-18 18:09:00,1.89406,1.89423,1.89406,1.8942,34000000.0
2006-12-18 18:10:00,1.89462,1.89471,1.89454,1.8946,26000000.0
2006-12-18 18:11:00,1.89483,1.89487,1.89474,1.89484,34000000.0
2006-12-18 18:12:00,1.89453,1.89497,1.89453,1.89497,24000000.0
2006-12-18 18:13:00,1.89547,1.89547,1.8951,1.8951,30000000.0
2006-12-18 18:14:00,1.89531,1.89531,1.89509,1.89509,22000000.0
2006-12-18 18:15:00,1.89468,1.89472,1.89447,1.89472,21000000.0
2006-12-18 18:16:00,1.89457,1.89462,1.89426,1.89456,66000000.0
2006-12-18 18:17:00,1.8945,1.89467,1.89424,1.89467,60000000.0
2006-12-18 18:18:00,1.8948,1.89487,1.89439,1.89439,33000000.0
2006-12-18 18:19:00,1.89401,1.89431,1.89401,1.89407,46000000.0
2006-12-18 18:20:00,1.89406,1.89429,1.89406,1.8941,61000000.0
2006-12-18 18:21:00,1.89416,1.89416,1.89401,1.89412,37000000.0
2006-12-18 18:22:00,1.89406,1.89436,1.89406,1.89436,49000000.0
2006-12-18 18:23:00,1.89477,1.89495,1.89432,1.89447,34000000.0
2006-12-18 18:24:00,1.89426,1.89476,1.89426,1.89473,47000000.0
2006-12-18 18:25:00,1.89447,1.89482,1.8944,1.89442,31000000.0
2006-12-18 18:26:00,1.89451,1.89496,1.89451,1.89496,43000000.0
2006-12-18 18:27:00,1.89477,1.89478,1.8947,1.89471,35000000.0
2006-12-18 18:28:00,1.89444,1.89484,1.89444,1.89484,18000000.0
2006-12-18 18:29:00,1.89479,1.89483,1.89462,1.89462,24000000.0
2006-12-18 18:30:00,1.8946,1.89465,1.89426,1.89434,32000000.0
2006-12-18 18:31:00,1.8944,1.89443,1.89424,1.89443,46000000.0
2006-12-18 18:32:00,1.89446,1.89446,1.89419,1.8943,55000000.0
2006-12-18 18:33:00,1.8939,1.8939,1.89374,1.89374,29000000.0
2006-12-18 18:34:00,1.89372,1.89392,1.89351,1.89355,32000000.0
2006-12-18 18:35:00,1.89378,1.89387,1.89351,1.89367,47000000.0
2006-12-18 18:36:00,1.89342,1.89342,1.89314,1.89314,65000000.0
2006-12-18 18:37:00,1.89313,1.89333,1.89313,1.89321,63000000.0
2006-12-18 18:38:00,1.89319,1.89324,1.89314,1.8932,61000000.0
2006-12-18 18:39:00,1.89376,1.89376,1.89349,1.89354,37000000.0
2006-12-18 18:40:00,1.89369,1.89379,1.89353,1.89377,52000000.0
2006-12-18 18:41:00,1.89382,1.89382,1.89355,1.89361,68000000.0
2006-12-18 18:42:00,1.89353,1.89355,1.89341,1.89344,40000000.0
2006-12-18 18:43:00,1.89356,1.89374,1.89356,1.89374,39000000.0
2006-12-18 18:44:00,1.89387,1.89402,1.89386,1.89392,33000000.0
2006-12-18 18:45:00,1.89393,1.89411,1.89387,1.89411,57000000.0
2006-12-18 18:46:00,1.89388,1.89442,1.89388,1.89442,61000000.0
2006-12-18 18:47:00,1.89455,1.89455,1.89422,1.89422,41000000.0
2006-12-18 18:48:00,1.89417,1.89417,1.8935,1.89391,26000000.0
2006-12-18 18:49:00,1.89382,1.89396,1.8938,1.89385,31000000.0
2006-12-18 18:50:00,1.89393,1.89403,1.89376,1.89403,37000000.0
2006-12-18 18:51:00,1.89391,1.89411,1.89391,1.89395,17000000.0
2006-12-18 18:52:00,1.89389,1.89403,1.89364,1.89396,33000000.0
2006-12-18 18:53:00,1.89409,1.89444,1.89408,1.89415,31000000.0
2006-12-18 18:54:00,1.89383,1.89394,1.89374,1.89374,11000000.0
2006-12-18 18:55:00,1.89356,1.89386,1.89356,1.89384,22000000.0
2006-12-18 18:56:00,1.89387,1.8941,1.89375,1.89375,16000000.0
2006-12-18 18:57:00,1.89408,1.89432,1.89408,1.89427,15000000.0
2006-12-18 18:58:00,1.89438,1.89462,1.89436,1.89436,19000000.0
2006-12-18 18:59:00,1.89453,1.89453,1.89421,1.89423,26000000.0
2006-12-18 19:00:00,1.8941,1.89429,1.89408,1.89429,12000000.0
2006-12-18 19:01:00,1.89412,1.89412,1.89316,1.8933,18000000.0
2006-12-18 19:02:00,1.89335,1.89379,1.89335,1.8937,23000000.0
2006-12-18 19:03:00,1.89387,1.89414,1.89387,1.89411,21000000.0
2006-12-18 19:04:00,1.89429,1.89436,1.89413,1.8943,55000000.0
2006-12-18 19:05:00,1.89442,1.89442,1.89432,1.89432,42000000.0
2006-12-18 19:06:00,1.89392,1.89404,1.89374,1.89404,63000000.0
2006-12-18 19:07:00,1.89414,1.89424,1.89399,1.89404,39000000.0
2006-12-18 19:08:00,1.89403,1.89409,1.89402,1.89409,32000000.0
2006-12-18 19:09:00,1.89418,1.89449,1.89415,1.89436,56000000.0
2006-12-18 19:10:00,1.89446,1.89458,1.89439,1.89458,27000000.0
2006-12-18 19:11:00,1.8945,1.89453,1.89419,1.89426,36000000.0
2006-12-18 19:12:00,1.89434,1.8948,1.89434,1.8948,25000000.0
2006-12-18 19:14:00,1.8949,1.89499,1.89476,1.89495,37000000.0
2006-12-18 19:15:00,1.89493,1.89493,1.89467,1.8948,17000000.0
2006-12-18 19:16:00,1.89477,1.89503,1.89471,1.89503,23000000.0
2006-12-18 19:17:00,1.89497,1.89497,1.89388,1.89388,17000000.0
2006-12-18 19:18:00,1.8942,1.89438,1.8942,1.89438,30000000.0
2006-12-18 19:19:00,1.89428,1.89446,1.89428,1.89441,36000000.0
2006-12-18 19:20:00,1.89437,1.89437,1.89417,1.89428,23000000.0
2006-12-18 19:21:00,1.89436,1.89454,1.89436,1.89439,21000000.0
2006-12-18 19:22:00,1.89435,1.89444,1.89422,1.89436,25000000.0
2006-12-18 19:23:00,1.89439,1.89466,1.8942,1.89466,12000000.0
2006-12-18 19:24:00,1.89473,1.89476,1.89444,1.89444,39000000.0
2006-12-18 19:25:00,1.89435,1.89443,1.89426,1.89442,49000000.0
2006-12-18 19:26:00,1.89445,1.89449,1.89424,1.89426,48000000.0
2006-12-18 19:27:00,1.89424,1.89453,1.89424,1.89428,51000000.0
2006-12-18 19:28:00,1.8942,1.89432,1.8942,1.89432,40000000.0
2006-12-18 19:29:00,1.89429,1.89429,1.89396,1.89398,28000000.0
2006-12-18 19:30:00,1.89413,1.89455,1.89413,1.89446,32000000.0
2006-12-18 19:31:00,1.8946,1.89492,1.8946,1.89471,28000000.0
2006-12-18 19:32:00,1.89476,1.89488,1.89456,1.89488,31000000.0
2006-12-18 19:33:00,1.89546,1.89546,1.89517,1.89519,14000000.0
2006-12-18 19:34:00,1.89514,1.89514,1.89483,1.89506,49000000.0
2006-12-18 19:35:00,1.89513,1.89518,1.89502,1.89507,28000000.0
2006-12-18 19:36:00,1.89498,1.89498,1.89462,1.8948,16000000.0
2006-12-18 19:38:00,1.89473,1.89473,1.89456,1.8946,8000000.0
2006-12-18 19:39:00,1.89448,1.89448,1.89408,1.8942,13000000.0
2006-12-18 19:40:00,1.89431,1.89466,1.8943,1.8943,16000000.0
2006-12-18 19:41:00,1.8944,1.89459,1.89431,1.89459,17000000.0
2006-12-18 19:42:00,1.89464,1.89497,1.89462,1.89477,19000000.0
2006-12-18 19:43:00,1.89479,1.89492,1.89479,1.89489,21000000.0
2006-12-18 19:44:00,1.89489,1.89519,1.89489,1.89519,21000000.0
2006-12-18 19:45:00,1.89521,1.89534,1.89509,1.89512,33000000.0
2006-12-18 19:47:00,1.89535,1.89554,1.8953,1.89542,22000000.0
2006-12-18 19:48:00,1.89534,1.89534,1.89484,1.89484,18000000.0
2006-12-18 19:49:00,1.89472,1.89472,1.89458,1.89463,27000000.0
2006-12-18 19:50:00,1.89471,1.89471,1.89447,1.89447,23000000.0
2006-12-18 19:51:00,1.89423,1.89437,1.89247,1.89436,7000000.0
2006-12-18 19:52:00,1.89432,1.89452,1.89419,1.89419,15000000.0
2006-12-18 19:53:00,1.8942,1.89439,1.8942,1.89439,21000000.0
2006-12-18 19:55:00,1.8945,1.89467,1.89435,1.89467,30000000.0
2006-12-18 19:56:00,1.89425,1.89486,1.89425,1.89486,20000000.0
2006-12-18 19:57:00,1.89484,1.89495,1.89482,1.89494,12000000.0
2006-12-18 19:58:00,1.89482,1.89482,1.89426,1.8944,13000000.0
2006-12-18 19:59:00,1.89439,1.89442,1.89427,1.89429,31000000.0
2006-12-18 20:00:00,1.89429,1.89485,1.89429,1.89465,23000000.0
2006-12-18 20:01:00,1.89473,1.89473,1.89461,1.89461,13000000.0
2006-12-18 20:02:00,1.89474,1.89474,1.89444,1.89451,20000000.0
2006-12-18 20:03:00,1.89451,1.89461,1.89449,1.8946,18000000.0
2006-12-18 20:04:00,1.89472,1.89485,1.89464,1.89464,27000000.0
2006-12-18 20:05:00,1.89441,1.89446,1.89429,1.89434,23000000.0
2006-12-18 20:06:00,1.89434,1.8944,1.89427,1.89439,13000000.0
2006-12-18 20:07:00,1.89466,1.89466,1.89439,1.89439,29000000.0
2006-12-18 20:08:00,1.89453,1.89534,1.89453,1.89528,15000000.0
2006-12-18 20:09:00,1.89546,1.89552,1.89544,1.8955,17000000.0
2006-12-18 20:10:00,1.89555,1.89557,1.89531,1.89556,8000000.0
2006-12-18 20:11:00,1.89541,1.89547,1.89507,1.89507,10000000.0
2006-12-18 20:12:00,1.895,1.89515,1.89495,1.89515,15000000.0
2006-12-18 20:13:00,1.89535,1.89549,1.89519,1.89546,17000000.0
2006-12-18 20:14:00,1.8953,1.89564,1.89527,1.89564,15000000.0
2006-12-18 20:15:00,1.89586,1.89626,1.89586,1.89626,10000000.0
2006-12-18 20:16:00,1.89606,1.89624,1.89584,1.89601,22000000.0
2006-12-18 20:17:00,1.89601,1.89612,1.89551,1.89574,7000000.0
2006-12-18 20:18:00,1.896,1.896,1.89574,1.89574,24000000.0
2006-12-18 20:19:00,1.89602,1.89602,1.89577,1.89588,9000000.0
2006-12-18 20:20:00,1.89586,1.89593,1.89566,1.89567,14000000.0
2006-12-18 20:21:00,1.89598,1.89599,1.89566,1.89566,7000000.0
2006-12-18 20:22:00,1.89543,1.89558,1.89543,1.89558,12000000.0
2006-12-18 20:23:00,1.89544,1.89553,1.89538,1.89553,8000000.0
2006-12-18 20:24:00,1.89539,1.89568,1.89539,1.89556,15000000.0
2006-12-18 20:25:00,1.89545,1.89567,1.8954,1.89555,16000000.0
2006-12-18 20:26:00,1.89575,1.89592,1.89569,1.89592,22000000.0
2006-12-18 20:27:00,1.89589,1.89608,1.89585,1.89608,11000000.0
2006-12-18 20:28:00,1.89596,1.89609,1.89596,1.89609,7000000.0
2006-12-18 20:30:00,1.89615,1.89627,1.896,1.89602,27000000.0
2006-12-18 20:31:00,1.89582,1.89582,1.89573,1.89573,4000000.0
2006-12-18 20:32:00,1.89553,1.89562,1.89523,1.89541,20000000.0
2006-12-18 20:34:00,1.89543,1.89544,1.89529,1.89536,28000000.0
2006-12-18 20:35:00,1.89534,1.89534,1.89505,1.8951,23000000.0
2006-12-18 20:36:00,1.89508,1.89529,1.89508,1.89522,11000000.0
2006-12-18 20:37:00,1.89519,1.89544,1.89517,1.89544,7000000.0
2006-12-18 20:38:00,1.89543,1.8955,1.8951,1.8951,10000000.0
2006-12-18 20:39:00,1.89488,1.89507,1.89376,1.89376,9000000.0
2006-12-18 20:41:00,1.8943,1.89438,1.89427,1.89435,8000000.0
2006-12-18 20:42:00,1.89431,1.89434,1.8941,1.8941,15000000.0
2006-12-18 20:43:00,1.89414,1.8942,1.89356,1.89356,12000000.0
2006-12-18 20:44:00,1.89373,1.89428,1.89373,1.89428,7000000.0
2006-12-18 20:45:00,1.89434,1.89442,1.89426,1.89442,12000000.0
2006-12-18 20:46:00,1.89443,1.89449,1.8944,1.89449,9000000.0
2006-12-18 20:47:00,1.89402,1.89449,1.89402,1.89449,11000000.0
2006-12-18 20:48:00,1.89448,1.89473,1.89448,1.89467,11000000.0
2006-12-18 20:49:00,1.89478,1.89482,1.89474,1.89479,18000000.0
2006-12-18 20:51:00,1.89474,1.89474,1.89432,1.89432,18000000.0
2006-12-18 20:52:00,1.89377,1.89377,1.89286,1.8936,15000000.0
2006-12-18 20:53:00,1.89396,1.89407,1.89396,1.89406,8000000.0
2006-12-18 20:54:00,1.89396,1.89417,1.89396,1.89417,10000000.0
2006-12-18 20:55:00,1.89402,1.89402,1.89386,1.894,5000000.0
2006-12-18 20:56:00,1.89419,1.89449,1.89419,1.89426,8000000.0
2006-12-18 20:57:00,1.89415,1.89428,1.89415,1.89428,18000000.0
2006-12-18 20:58:00,1.89432,1.89435,1.89429,1.89432,14000000.0
2006-12-18 20:59:00,1.89424,1.89424,1.89403,1.89403,8000000.0
2006-12-18 21:00:00,1.89411,1.89414,1.89398,1.89398,7000000.0
2006-12-18 21:01:00,1.89368,1.89414,1.89368,1.89414,16000000.0
2006-12-18 21:02:00,1.89399,1.89404,1.89365,1.89372,8000000.0
2006-12-18 21:03:00,1.89362,1.89397,1.89362,1.89382,13000000.0
2006-12-18 21:04:00,1.89386,1.89409,1.89386,1.89409,8000000.0
2006-12-18 21:05:00,1.89427,1.89427,1.89413,1.89415,11000000.0
2006-12-18 21:06:00,1.89387,1.89419,1.89387,1.89419,8000000.0
2006-12-18 21:07:00,1.89417,1.89425,1.8941,1.89414,7000000.0
2006-12-18 21:08:00,1.8942,1.89425,1.89419,1.89422,11000000.0
2006-12-18 21:09:00,1.89422,1.89424,1.8942,1.8942,9000000.0
2006-12-18 21:10:00,1.89389,1.89389,1.89362,1.89366,10000000.0
2006-12-18 21:11:00,1.89394,1.89409,1.89394,1.89399,8000000.0
2006-12-18 21:12:00,1.89422,1.89422,1.89235,1.8942,10000000.0
2006-12-18 21:13:00,1.89425,1.89435,1.89422,1.89435,8000000.0
2006-12-18 21:14:00,1.89443,1.89451,1.89436,1.89436,7000000.0
2006-12-18 21:15:00,1.89457,1.89488,1.89457,1.89462,11000000.0
2006-12-18 21:16:00,1.89471,1.89489,1.89471,1.89489,9000000.0
2006-12-18 21:17:00,1.89495,1.89495,1.89466,1.89482,7000000.0
2006-12-18 21:18:00,1.89482,1.895,1.89482,1.89484,7000000.0
2006-12-18 21:19:00,1.89482,1.89482,1.89416,1.89416,8000000.0
2006-12-18 21:20:00,1.89439,1.8944,1.89426,1.8943,12000000.0
2006-12-18 21:21:00,1.89452,1.89464,1.8944,1.89461,8000000.0
2006-12-18 21:22:00,1.89475,1.89484,1.89474,1.89484,7000000.0
2006-12-18 21:23:00,1.89478,1.8949,1.89473,1.89482,10000000.0
2006-12-18 21:24:00,1.89477,1.89477,1.89452,1.89465,11000000.0
2006-12-18 21:25:00,1.89458,1.89458,1.89422,1.89426,6000000.0
2006-12-18 21:26:00,1.8943,1.89449,1.8943,1.89435,5000000.0
2006-12-18 21:27:00,1.89442,1.89448,1.89437,1.89437,6000000.0
2006-12-18 21:28:00,1.89437,1.89441,1.89427,1.89432,20000000.0
2006-12-18 21:29:00,1.89431,1.89463,1.8943,1.89463,8000000.0
2006-12-18 21:30:00,1.89456,1.89456,1.89432,1.89437,9000000.0
2006-12-18 21:31:00,1.89414,1.89414,1.89367,1.89382,6000000.0
2006-12-18 21:32:00,1.89382,1.89391,1.89373,1.89384,7000000.0
2006-12-18 21:33:00,1.89392,1.89394,1.89377,1.89394,6000000.0
2006-12-18 21:34:00,1.89408,1.89416,1.89408,1.89411,10000000.0
2006-12-18 21:35:00,1.89412,1.89412,1.89381,1.89381,11000000.0
2006-12-18 21:36:00,1.89386,1.89426,1.89386,1.89412,11000000.0
2006-12-18 21:37:00,1.89417,1.89417,1.89399,1.89409,11000000.0
2006-12-18 21:38:00,1.89398,1.89398,1.8935,1.89361,26000000.0
2006-12-18 21:39:00,1.89367,1.89397,1.89367,1.89397,18000000.0
2006-12-18 21:40:00,1.894,1.894,1.89384,1.89387,12000000.0
2006-12-18 21:41:00,1.89417,1.89427,1.89397,1.89425,7000000.0
2006-12-18 21:42:00,1.89409,1.89409,1.8937,1.89383,7000000.0
2006-12-18 21:43:00,1.89411,1.89414,1.89393,1.89397,11000000.0
2006-12-18 21:46:00,1.8938,1.89413,1.8938,1.89413,3000000.0
2006-12-18 21:47:00,1.89384,1.89388,1.89381,1.89388,5000000.0
2006-12-18 21:48:00,1.89386,1.89413,1.89386,1.89413,7000000.0
2006-12-18 21:49:00,1.89417,1.89427,1.89414,1.89427,8000000.0
2006-12-18 21:50:00,1.89434,1.89451,1.89433,1.89433,10000000.0
2006-12-18 21:51:00,1.89401,1.8943,1.89401,1.8943,7000000.0
2006-12-18 21:52:00,1.8942,1.8942,1.89378,1.89378,7000000.0
2006-12-18 21:53:00,1.89395,1.89428,1.89395,1.89411,8000000.0
2006-12-18 21:54:00,1.89428,1.89428,1.89422,1.89427,9000000.0
2006-12-18 21:55:00,1.89433,1.89449,1.89428,1.89428,11000000.0
2006-12-18 21:56:00,1.89453,1.89455,1.89426,1.89426,6000000.0
2006-12-18 21:57:00,1.89357,1.8943,1.89357,1.8943,13000000.0
2006-12-18 21:58:00,1.89434,1.89434,1.89396,1.894,6000000.0
2006-12-18 21:59:00,1.89413,1.89451,1.89406,1.89443,25000000.0
2006-12-18 22:00:00,1.89418,1.89421,1.8938,1.8938,12000000.0
2006-12-18 22:01:00,1.89385,1.89385,1.89369,1.89369,6000000.0
2006-12-18 22:02:00,1.89349,1.89365,1.89347,1.89347,11000000.0
2006-12-18 22:03:00,1.89343,1.89449,1.89343,1.89449,9000000.0
2006-12-18 22:04:00,1.8945,1.8945,1.89432,1.8944,11000000.0
2006-12-18 22:05:00,1.89466,1.8952,1.89463,1.8952,5000000.0
2006-12-18 22:06:00,1.89506,1.89537,1.89506,1.89537,8000000.0
2006-12-18 22:07:00,1.89511,1.89522,1.89474,1.89474,15000000.0
2006-12-18 22:08:00,1.89469,1.89499,1.89459,1.89499,11000000.0
2006-12-18 22:09:00,1.89495,1.89495,1.89478,1.89478,13000000.0
2006-12-18 22:10:00,1.89514,1.8952,1.89505,1.89505,9000000.0
2006-12-18 22:11:00,1.89531,1.89553,1.89517,1.89553,8000000.0
2006-12-18 22:12:00,1.89547,1.8955,1.89529,1.89532,15000000.0
2006-12-18 22:13:00,1.89498,1.89518,1.89494,1.89518,10000000.0
2006-12-18 22:14:00,1.89506,1.89506,1.89469,1.89472,13000000.0
2006-12-18 22:15:00,1.89453,1.89469,1.89451,1.89469,7000000.0
2006-12-18 22:17:00,1.89482,1.89483,1.89463,1.89483,16000000.0
2006-12-18 22:18:00,1.89498,1.89538,1.89495,1.89538,5000000.0
2006-12-18 22:20:00,1.89529,1.89553,1.89492,1.89553,7000000.0
2006-12-18 22:21:00,1.8955,1.89565,1.89544,1.89544,11000000.0
2006-12-18 22:22:00,1.89545,1.89571,1.89545,1.89571,8000000.0
2006-12-18 22:23:00,1.89548,1.89577,1.89548,1.89577,15000000.0
2006-12-18 22:24:00,1.89566,1.89566,1.89533,1.89533,10000000.0
2006-12-18 22:25:00,1.89555,1.8956,1.89544,1.89544,5000000.0
2006-12-18 22:26:00,1.89563,1.89564,1.89539,1.89564,10000000.0
2006-12-18 22:27:00,1.89528,1.89546,1.89528,1.89535,10000000.0
2006-12-18 22:28:00,1.89555,1.89563,1.89535,1.89562,8000000.0
2006-12-18 22:30:00,1.89568,1.89572,1.89563,1.89572,5000000.0
2006-12-18 22:31:00,1.89566,1.89569,1.89548,1.89548,7000000.0
2006-12-18 22:32:00,1.89563,1.89577,1.89558,1.89568,7000000.0
2006-12-18 22:33:00,1.89578,1.89592,1.89554,1.89554,6000000.0
2006-12-18 22:34:00,1.89548,1.89563,1.89533,1.89547,47000000.0
2006-12-18 22:36:00,1.89579,1.89589,1.89572,1.89589,7000000.0
2006-12-18 22:37:00,1.89583,1.89598,1.89583,1.89598,28000000.0
2006-12-18 22:38:00,1.89609,1.89617,1.89594,1.89597,10000000.0
2006-12-18 22:39:00,1.89577,1.8958,1.89568,1.89571,11000000.0
2006-12-18 22:40:00,1.8957,1.8957,1.89555,1.89555,9000000.0
2006-12-18 22:41:00,1.89548,1.89571,1.89548,1.89571,16000000.0
2006-12-18 22:42:00,1.8958,1.89592,1.89577,1.89577,9000000.0
2006-12-18 22:43:00,1.89563,1.89565,1.89552,1.89556,11000000.0
2006-12-18 22:44:00,1.89575,1.89575,1.8951,1.89541,8000000.0
2006-12-18 22:45:00,1.89562,1.89562,1.89506,1.89506,12000000.0
2006-12-18 22:46:00,1.89523,1.89531,1.89491,1.89491,9000000.0
2006-12-18 22:47:00,1.89485,1.89489,1.89485,1.89487,16000000.0
2006-12-18 22:48:00,1.89492,1.89511,1.89492,1.89498,11000000.0
2006-12-18 22:49:00,1.89492,1.89492,1.89476,1.89476,12000000.0
2006-12-18 22:50:00,1.89471,1.89472,1.89458,1.89471,16000000.0
2006-12-18 22:51:00,1.89511,1.89511,1.89467,1.89467,7000000.0
2006-12-18 22:52:00,1.89491,1.89537,1.89491,1.89537,5000000.0
2006-12-18 22:53:00,1.89526,1.89531,1.89511,1.89516,8000000.0
2006-12-18 22:54:00,1.89525,1.89545,1.89521,1.89543,7000000.0
2006-12-18 22:56:00,1.89552,1.89561,1.89543,1.89561,8000000.0
2006-12-18 22:57:00,1.89574,1.89585,1.89558,1.8957,10000000.0
2006-12-18 22:58:00,1.8956,1.89616,1.89549,1.89611,7000000.0
2006-12-18 22:59:00,1.89595,1.89612,1.89594,1.89612,9000000.0
2006-12-18 23:00:00,1.89622,1.89622,1.89578,1.89578,12000000.0
2006-12-18 23:01:00,1.89592,1.89593,1.89554,1.89588,9000000.0
2006-12-18 23:02:00,1.89624,1.89624,1.89613,1.89621,7000000.0
2006-12-18 23:03:00,1.89601,1.89632,1.89601,1.89625,12000000.0
2006-12-18 23:04:00,1.89609,1.89636,1.89605,1.89606,9000000.0
2006-12-18 23:05:00,1.89582,1.89601,1.89582,1.89593,11000000.0
2006-12-18 23:06:00,1.89685,1.89715,1.89685,1.89702,5000000.0
2006-12-18 23:07:00,1.89735,1.89759,1.89731,1.89731,8000000.0
2006-12-18 23:08:00,1.897,1.89717,1.89688,1.89701,15000000.0
2006-12-18 23:09:00,1.89698,1.89698,1.89679,1.89679,7000000.0
2006-12-18 23:10:00,1.89672,1.89672,1.89658,1.89658,8000000.0
2006-12-18 23:11:00,1.8967,1.89705,1.89667,1.89697,8000000.0
2006-12-18 23:12:00,1.89715,1.89724,1.89677,1.89677,8000000.0
2006-12-18 23:13:00,1.89693,1.89704,1.89682,1.89682,7000000.0
2006-12-18 23:15:00,1.89689,1.89695,1.89687,1.89687,8000000.0
2006-12-18 23:16:00,1.89688,1.8969,1.89661,1.8969,9000000.0
2006-12-18 23:17:00,1.8971,1.89723,1.89672,1.89672,7000000.0
2006-12-18 23:18:00,1.89693,1.89698,1.89657,1.89677,7000000.0
2006-12-18 23:19:00,1.89702,1.89718,1.89671,1.89718,9000000.0
2006-12-18 23:20:00,1.89708,1.89708,1.89658,1.89674,9000000.0
2006-12-18 23:21:00,1.89685,1.89685,1.89656,1.8967,5000000.0
2006-12-18 23:22:00,1.89635,1.89643,1.89618,1.89618,7000000.0
2006-12-18 23:23:00,1.89618,1.89618,1.896,1.896,6000000.0
2006-12-18 23:24:00,1.89583,1.89591,1.89578,1.89582,9000000.0
2006-12-18 23:25:00,1.89562,1.89562,1.89546,1.89546,10000000.0
2006-12-18 23:26:00,1.89597,1.89597,1.89576,1.89577,5000000.0
2006-12-18 23:27:00,1.89582,1.89592,1.89581,1.89581,5000000.0
2006-12-18 23:28:00,1.89573,1.89573,1.89556,1.89556,7000000.0
2006-12-18 23:29:00,1.8955,1.89595,1.8955,1.89595,25000000.0
2006-12-18 23:30:00,1.89606,1.89621,1.89606,1.8962,7000000.0
2006-12-18 23:31:00,1.89601,1.89612,1.89601,1.8961,14000000.0
2006-12-18 23:32:00,1.89581,1.89581,1.89531,1.89531,9000000.0
2006-12-18 23:33:00,1.89531,1.89555,1.89531,1.89555,5000000.0
2006-12-18 23:34:00,1.89558,1.89568,1.89553,1.89553,6000000.0
2006-12-18 23:35:00,1.89541,1.89545,1.89538,1.89538,12000000.0
2006-12-18 23:36:00,1.89574,1.89581,1.89548,1.89581,9000000.0
2006-12-18 23:37:00,1.89583,1.89642,1.89583,1.89642,8000000.0
2006-12-18 23:38:00,1.89644,1.89657,1.89644,1.89657,8000000.0
2006-12-18 23:39:00,1.8963,1.89641,1.89612,1.89623,11000000.0
2006-12-18 23:40:00,1.89623,1.89644,1.89604,1.89604,21000000.0
2006-12-18 23:41:00,1.89647,1.89647,1.89622,1.89634,7000000.0
2006-12-18 23:42:00,1.89611,1.89612,1.89575,1.89575,19000000.0
2006-12-18 23:43:00,1.89583,1.89596,1.89579,1.89579,7000000.0
2006-12-18 23:44:00,1.89565,1.89586,1.89565,1.89581,8000000.0
2006-12-18 23:45:00,1.89618,1.89643,1.896,1.89643,7000000.0
2006-12-18 23:46:00,1.89647,1.89648,1.8964,1.89648,8000000.0
2006-12-18 23:47:00,1.89658,1.89658,1.89635,1.89635,7000000.0
2006-12-18 23:48:00,1.89576,1.89634,1.89576,1.89616,8000000.0
2006-12-18 23:49:00,1.89612,1.89639,1.89581,1.89581,8000000.0
2006-12-18 23:50:00,1.8957,1.8965,1.8957,1.89636,8000000.0
2006-12-18 23:51:00,1.89658,1.89658,1.89606,1.89606,7000000.0
2006-12-18 23:52:00,1.89609,1.89621,1.89604,1.89604,7000000.0
2006-12-18 23:53:00,1.89574,1.89615,1.89574,1.89597,10000000.0
2006-12-18 23:54:00,1.89556,1.89612,1.89555,1.89555,7000000.0
2006-12-18 23:55:00,1.89585,1.89609,1.89585,1.89609,9000000.0
2006-12-18 23:56:00,1.89592,1.89613,1.89579,1.8958,12000000.0
2006-12-18 23:57:00,1.89612,1.89637,1.89612,1.89633,6000000.0
2006-12-18 23:58:00,1.89627,1.89627,1.89589,1.89589,8000000.0
2006-12-18 23:59:00,1.89615,1.89626,1.89614,1.89626,6000000.0
2006-12-19 00:00:00,1.8964,1.8964,1.89594,1.89605,7000000.0
2006-12-19 00:01:00,1.89611,1.89615,1.89593,1.89598,8000000.0
2006-12-19 00:02:00,1.89563,1.89563,1.89516,1.89543,9000000.0
2006-12-19 00:03:00,1.89611,1.89611,1.89574,1.89589,5000000.0
2006-12-19 00:05:00,1.896,1.89627,1.89596,1.89596,9000000.0
2006-12-19 00:06:00,1.8959,1.89602,1.89585,1.89602,8000000.0
2006-12-19 00:07:00,1.89615,1.8962,1.89569,1.89584,9000000.0
2006-12-19 00:08:00,1.8956,1.89587,1.8956,1.89571,8000000.0
2006-12-19 00:09:00,1.89597,1.89639,1.89597,1.89621,9000000.0
2006-12-19 00:10:00,1.89609,1.89609,1.89595,1.89597,23000000.0
2006-12-19 00:11:00,1.89634,1.89639,1.8961,1.89619,11000000.0
2006-12-19 00:12:00,1.896,1.896,1.89571,1.89574,9000000.0
2006-12-19 00:13:00,1.89629,1.8965,1.89605,1.89605,8000000.0
2006-12-19 00:14:00,1.89585,1.89607,1.89562,1.89562,7000000.0
2006-12-19 00:15:00,1.8957,1.89603,1.89542,1.89603,10000000.0
2006-12-19 00:16:00,1.89599,1.89609,1.89598,1.89609,9000000.0
2006-12-19 00:17:00,1.89611,1.89623,1.89587,1.89592,7000000.0
2006-12-19 00:18:00,1.89558,1.89594,1.89551,1.89561,8000000.0
2006-12-19 00:19:00,1.89586,1.89639,1.89586,1.89639,11000000.0
2006-12-19 00:21:00,1.89626,1.89637,1.89621,1.89633,8000000.0
2006-12-19 00:22:00,1.89626,1.89633,1.89613,1.89633,6000000.0
2006-12-19 00:23:00,1.89651,1.89667,1.89642,1.89647,7000000.0
2006-12-19 00:24:00,1.89612,1.89614,1.89585,1.89606,8000000.0
2006-12-19 00:25:00,1.89605,1.89605,1.89583,1.89583,11000000.0
2006-12-19 00:26:00,1.8959,1.89599,1.89553,1.89599,7000000.0
2006-12-19 00:27:00,1.89576,1.89576,1.89538,1.89538,10000000.0
2006-12-19 00:29:00,1.89582,1.89595,1.89576,1.89576,6000000.0
2006-12-19 00:31:00,1.8959,1.8959,1.89585,1.8959,7000000.0
2006-12-19 00:32:00,1.89582,1.8959,1.89563,1.89581,7000000.0
2006-12-19 00:33:00,1.89572,1.89572,1.8955,1.89565,7000000.0
2006-12-19 00:34:00,1.8957,1.89579,1.89561,1.89569,7000000.0
2006-12-19 00:35:00,1.89558,1.89562,1.89549,1.89549,6000000.0
2006-12-19 00:36:00,1.89541,1.89568,1.89541,1.89568,5000000.0
2006-12-19 00:37:00,1.89568,1.89595,1.89566,1.89595,6000000.0
2006-12-19 00:38:00,1.89588,1.89618,1.89572,1.89615,7000000.0
2006-12-19 00:40:00,1.89612,1.8963,1.89612,1.8963,7000000.0
2006-12-19 00:41:00,1.8962,1.89633,1.89614,1.89633,6000000.0
2006-12-19 00:42:00,1.89641,1.89646,1.89635,1.89645,8000000.0
2006-12-19 00:43:00,1.89641,1.89655,1.89641,1.89652,5000000.0
2006-12-19 00:44:00,1.89645,1.89645,1.89577,1.89639,11000000.0
2006-12-19 00:45:00,1.89648,1.8967,1.89648,1.8966,7000000.0
2006-12-19 00:46:00,1.89617,1.89624,1.89592,1.89614,10000000.0
2006-12-19 00:47:00,1.896,1.89604,1.89574,1.89574,7000000.0
2006-12-19 00:48:00,1.89599,1.89636,1.89599,1.89636,8000000.0
2006-12-19 00:49:00,1.89615,1.89624,1.89587,1.89624,5000000.0
2006-12-19 00:50:00,1.8959,1.89593,1.89574,1.89574,10000000.0
2006-12-19 00:51:00,1.89575,1.89592,1.89571,1.89592,5000000.0
2006-12-19 00:52:00,1.89618,1.89629,1.89574,1.89574,7000000.0
2006-12-19 00:53:00,1.896,1.89609,1.89585,1.89594,11000000.0
2006-12-19 00:55:00,1.89577,1.89579,1.89538,1.89539,7000000.0
2006-12-19 00:56:00,1.89533,1.89602,1.89533,1.89602,6000000.0
2006-12-19 00:57:00,1.89558,1.89569,1.89537,1.89569,8000000.0
2006-12-19 00:58:00,1.89598,1.89603,1.89595,1.89597,10000000.0
2006-12-19 00:59:00,1.89613,1.89613,1.8959,1.89613,7000000.0
2006-12-19 01:00:00,1.89592,1.89592,1.89527,1.89527,19000000.0
2006-12-19 01:01:00,1.8952,1.89537,1.89505,1.89505,12000000.0
2006-12-19 01:02:00,1.89534,1.89563,1.89519,1.89519,8000000.0
2006-12-19 01:03:00,1.89533,1.8954,1.89504,1.89505,7000000.0
2006-12-19 01:04:00,1.89495,1.89537,1.89495,1.89526,8000000.0
2006-12-19 01:05:00,1.8956,1.89561,1.8955,1.89555,7000000.0
2006-12-19 01:06:00,1.89576,1.89591,1.89544,1.89591,8000000.0
2006-12-19 01:08:00,1.89597,1.896,1.89562,1.89598,10000000.0
2006-12-19 01:09:00,1.89613,1.89613,1.8959,1.89594,8000000.0
2006-12-19 01:10:00,1.89598,1.8963,1.89591,1.89613,10000000.0
2006-12-19 01:11:00,1.89597,1.89627,1.89588,1.89588,11000000.0
2006-12-19 01:12:00,1.8961,1.8961,1.8956,1.8956,8000000.0
2006-12-19 01:13:00,1.8956,1.89575,1.89558,1.89573,8000000.0
2006-12-19 01:14:00,1.89614,1.89615,1.89592,1.89609,10000000.0
2006-12-19 01:15:00,1.89613,1.89619,1.89602,1.89613,10000000.0
2006-12-19 01:16:00,1.89606,1.89608,1.89578,1.89608,8000000.0
2006-12-19 01:19:00,1.89611,1.89611,1.89558,1.89558,11000000.0
2006-12-19 01:20:00,1.89533,1.8955,1.89533,1.89545,13000000.0
2006-12-19 01:21:00,1.89538,1.89538,1.89463,1.89463,7000000.0
2006-12-19 01:22:00,1.89477,1.89507,1.89477,1.89507,7000000.0
2006-12-19 01:23:00,1.89523,1.89538,1.89502,1.89502,8000000.0
2006-12-19 01:24:00,1.8949,1.89491,1.89477,1.89486,7000000.0
2006-12-19 01:26:00,1.89482,1.89515,1.89482,1.89515,14000000.0
2006-12-19 01:28:00,1.89491,1.89503,1.89486,1.89503,9000000.0
2006-12-19 01:29:00,1.89483,1.89506,1.89483,1.89496,10000000.0
2006-12-19 01:30:00,1.89493,1.89493,1.8948,1.8948,10000000.0
2006-12-19 01:31:00,1.89484,1.89513,1.89482,1.89513,7000000.0
2006-12-19 01:32:00,1.89522,1.89522,1.89506,1.89514,18000000.0
2006-12-19 01:33:00,1.89519,1.89531,1.89519,1.8952,6000000.0
2006-12-19 01:34:00,1.89511,1.89519,1.89511,1.89512,16000000.0
2006-12-19 01:35:00,1.89536,1.8956,1.89531,1.8956,8000000.0
2006-12-19 01:36:00,1.89531,1.89533,1.89527,1.89533,9000000.0
2006-12-19 01:37:00,1.8954,1.89557,1.89521,1.89557,5000000.0
2006-12-19 01:38:00,1.89555,1.89555,1.89511,1.89511,12000000.0
2006-12-19 01:39:00,1.89499,1.89501,1.89481,1.89481,12000000.0
2006-12-19 01:40:00,1.89483,1.89493,1.8948,1.8948,7000000.0
2006-12-19 01:41:00,1.8948,1.89503,1.89478,1.89503,11000000.0
2006-12-19 01:42:00,1.895,1.895,1.89484,1.89484,7000000.0
2006-12-19 01:44:00,1.89487,1.89501,1.89487,1.89499,7000000.0
2006-12-19 01:46:00,1.8951,1.89527,1.89488,1.89488,7000000.0
2006-12-19 01:47:00,1.89448,1.89471,1.89448,1.89468,14000000.0
2006-12-19 01:50:00,1.89478,1.89491,1.89473,1.89473,10000000.0
2006-12-19 01:52:00,1.89509,1.89556,1.895,1.89556,13000000.0
2006-12-19 01:53:00,1.89543,1.89559,1.89543,1.89559,7000000.0
2006-12-19 01:54:00,1.89557,1.89557,1.89536,1.89555,9000000.0
2006-12-19 01:55:00,1.89553,1.89585,1.89553,1.89566,11000000.0
2006-12-19 01:56:00,1.89577,1.89577,1.89568,1.89574,17000000.0
2006-12-19 01:57:00,1.89548,1.89552,1.89542,1.89543,13000000.0
2006-12-19 01:58:00,1.89537,1.89553,1.89531,1.89531,10000000.0
2006-12-19 01:59:00,1.89494,1.89494,1.89431,1.89439,7000000.0
2006-12-19 02:00:00,1.89458,1.89465,1.89453,1.89465,10000000.0
2006-12-19 02:01:00,1.89478,1.89483,1.89454,1.89483,8000000.0
2006-12-19 02:02:00,1.89482,1.89485,1.89451,1.89485,7000000.0
2006-12-19 02:03:00,1.89481,1.89495,1.89298,1.89495,10000000.0
2006-12-19 02:04:00,1.89524,1.89543,1.89524,1.89543,7000000.0
2006-12-19 02:05:00,1.89532,1.89546,1.89531,1.89546,10000000.0
2006-12-19 02:06:00,1.89545,1.89545,1.89528,1.89537,10000000.0
2006-12-19 02:07:00,1.89539,1.89549,1.89535,1.89546,8000000.0
2006-12-19 02:09:00,1.89521,1.89542,1.89521,1.8953,7000000.0
2006-12-19 02:10:00,1.89501,1.89501,1.89485,1.89485,9000000.0
2006-12-19 02:11:00,1.89496,1.89496,1.89461,1.89476,8000000.0
2006-12-19 02:12:00,1.89461,1.89485,1.89458,1.89484,8000000.0
2006-12-19 02:13:00,1.89485,1.89485,1.89438,1.89438,7000000.0
2006-12-19 02:14:00,1.89422,1.89441,1.89422,1.89437,9000000.0
2006-12-19 02:15:00,1.89447,1.89447,1.89427,1.89438,8000000.0
2006-12-19 02:16:00,1.8946,1.89471,1.89456,1.8947,8000000.0
2006-12-19 02:17:00,1.895,1.89505,1.89483,1.89505,6000000.0
2006-12-19 02:18:00,1.89475,1.89509,1.89475,1.89504,7000000.0
2006-12-19 02:19:00,1.89516,1.89534,1.89489,1.89514,11000000.0
2006-12-19 02:20:00,1.89496,1.89501,1.89441,1.89441,6000000.0
2006-12-19 02:21:00,1.89428,1.89444,1.89428,1.89436,7000000.0
2006-12-19 02:22:00,1.89453,1.89453,1.89431,1.89443,8000000.0
2006-12-19 02:23:00,1.89453,1.89467,1.89453,1.89454,10000000.0
2006-12-19 02:24:00,1.89441,1.8947,1.89409,1.8947,11000000.0
2006-12-19 02:25:00,1.8947,1.8947,1.8945,1.8945,11000000.0
2006-12-19 02:26:00,1.89459,1.8947,1.89458,1.89467,8000000.0
2006-12-19 02:27:00,1.89467,1.89477,1.89437,1.89469,9000000.0
2006-12-19 02:28:00,1.89461,1.89461,1.89437,1.89444,10000000.0
2006-12-19 02:29:00,1.89428,1.89428,1.89405,1.89416,7000000.0
2006-12-19 02:30:00,1.89384,1.89406,1.89384,1.89406,5000000.0
2006-12-19 02:32:00,1.89432,1.89462,1.8943,1.89453,8000000.0
2006-12-19 02:33:00,1.89436,1.89455,1.89419,1.89419,8000000.0
2006-12-19 02:34:00,1.89396,1.89456,1.89396,1.89456,7000000.0
2006-12-19 02:35:00,1.89455,1.89456,1.89438,1.89442,11000000.0
2006-12-19 02:36:00,1.89417,1.89455,1.89417,1.89449,7000000.0
2006-12-19 02:37:00,1.89459,1.89459,1.89412,1.89415,7000000.0
2006-12-19 02:38:00,1.89391,1.89399,1.8939,1.8939,7000000.0
2006-12-19 02:39:00,1.89373,1.8941,1.89373,1.89407,8000000.0
2006-12-19 02:40:00,1.89412,1.89432,1.89406,1.89429,7000000.0
2006-12-19 02:41:00,1.89451,1.89455,1.89444,1.89445,8000000.0
2006-12-19 02:42:00,1.89451,1.89452,1.89447,1.89448,8000000.0
2006-12-19 02:43:00,1.89454,1.89454,1.89443,1.89448,9000000.0
2006-12-19 02:44:00,1.89441,1.8947,1.89441,1.8947,7000000.0
2006-12-19 02:45:00,1.8945,1.8945,1.89417,1.89429,8000000.0
2006-12-19 02:47:00,1.89392,1.89415,1.89388,1.89401,9000000.0
2006-12-19 02:48:00,1.89375,1.89397,1.89369,1.89369,8000000.0
2006-12-19 02:49:00,1.8941,1.89417,1.89386,1.89392,11000000.0
2006-12-19 02:50:00,1.89391,1.89396,1.89382,1.89389,7000000.0
2006-12-19 02:51:00,1.89394,1.8941,1.89393,1.89405,8000000.0
2006-12-19 02:52:00,1.89397,1.89401,1.89353,1.89401,6000000.0
2006-12-19 02:53:00,1.89421,1.89492,1.89421,1.89492,8000000.0
2006-12-19 02:54:00,1.89537,1.89538,1.89524,1.89532,8000000.0
2006-12-19 02:55:00,1.89551,1.89554,1.89511,1.89513,8000000.0
2006-12-19 02:56:00,1.89465,1.89465,1.89436,1.89459,7000000.0
2006-12-19 02:57:00,1.89465,1.89467,1.89439,1.89467,8000000.0
2006-12-19 02:58:00,1.89514,1.89514,1.89474,1.89474,6000000.0
2006-12-19 02:59:00,1.89481,1.89496,1.89476,1.89479,9000000.0
2006-12-19 03:00:00,1.8948,1.895,1.8948,1.895,6000000.0
2006-12-19 03:01:00,1.8952,1.89534,1.89512,1.89524,8000000.0
2006-12-19 03:02:00,1.89522,1.89522,1.89479,1.89511,11000000.0
2006-12-19 03:03:00,1.8947,1.89497,1.89468,1.89497,7000000.0
2006-12-19 03:04:00,1.89499,1.89515,1.89477,1.89499,7000000.0
2006-12-19 03:05:00,1.8947,1.8949,1.89448,1.8949,8000000.0
2006-12-19 03:06:00,1.89511,1.89511,1.8949,1.89499,8000000.0
2006-12-19 03:07:00,1.89485,1.89485,1.89413,1.89413,8000000.0
2006-12-19 03:08:00,1.89426,1.89442,1.89426,1.89428,7000000.0
2006-12-19 03:09:00,1.89422,1.89422,1.894,1.89406,8000000.0
2006-12-19 03:10:00,1.89406,1.89426,1.89406,1.89413,7000000.0
2006-12-19 03:11:00,1.89426,1.89455,1.89426,1.89444,10000000.0
2006-12-19 03:12:00,1.89443,1.89446,1.89433,1.89433,7000000.0
2006-12-19 03:13:00,1.89457,1.89458,1.89424,1.89424,11000000.0
2006-12-19 03:14:00,1.89425,1.89437,1.89421,1.89431,11000000.0
2006-12-19 03:15:00,1.89452,1.89469,1.89451,1.89469,7000000.0
2006-12-19 03:16:00,1.89447,1.89447,1.8941,1.89433,7000000.0
2006-12-19 03:17:00,1.8943,1.89459,1.89405,1.89459,11000000.0
2006-12-19 03:18:00,1.89453,1.89467,1.8945,1.8946,10000000.0
2006-12-19 03:19:00,1.89454,1.89455,1.89427,1.89448,11000000.0
2006-12-19 03:20:00,1.89447,1.89447,1.89371,1.89371,7000000.0
2006-12-19 03:21:00,1.89376,1.89419,1.89366,1.89419,7000000.0
2006-12-19 03:23:00,1.89413,1.89413,1.89364,1.89403,7000000.0
2006-12-19 03:24:00,1.89403,1.89441,1.89218,1.89441,8000000.0
2006-12-19 03:25:00,1.89461,1.89462,1.8944,1.89449,8000000.0
2006-12-19 03:26:00,1.89438,1.89455,1.89438,1.89446,11000000.0
2006-12-19 03:29:00,1.89455,1.89463,1.89436,1.89449,11000000.0
2006-12-19 03:30:00,1.89446,1.89447,1.89418,1.8942,7000000.0
2006-12-19 03:31:00,1.89412,1.89468,1.89412,1.89468,9000000.0
2006-12-19 03:33:00,1.89433,1.89448,1.89428,1.89448,7000000.0
2006-12-19 03:34:00,1.89445,1.89446,1.89433,1.89439,8000000.0
2006-12-19 03:35:00,1.89425,1.89464,1.89425,1.89464,10000000.0
2006-12-19 03:36:00,1.89463,1.89464,1.89453,1.89464,5000000.0
2006-12-19 03:38:00,1.89492,1.89492,1.89467,1.89476,7000000.0
2006-12-19 03:39:00,1.89468,1.89487,1.89461,1.89461,8000000.0
2006-12-19 03:40:00,1.89481,1.89481,1.89463,1.89473,8000000.0
2006-12-19 03:41:00,1.89507,1.89564,1.89507,1.89564,10000000.0
2006-12-19 03:42:00,1.89564,1.89623,1.89564,1.89623,10000000.0
2006-12-19 03:43:00,1.89618,1.89618,1.89601,1.89608,8000000.0
2006-12-19 03:44:00,1.89593,1.89643,1.89593,1.89631,8000000.0
2006-12-19 03:45:00,1.89632,1.89654,1.89629,1.89654,8000000.0
2006-12-19 03:47:00,1.89658,1.89687,1.89658,1.89666,7000000.0
2006-12-19 03:48:00,1.89666,1.89668,1.89652,1.89659,8000000.0
2006-12-19 03:50:00,1.89666,1.89667,1.89629,1.89629,8000000.0
2006-12-19 03:51:00,1.89665,1.89707,1.89665,1.89707,9000000.0
2006-12-19 03:52:00,1.89724,1.89748,1.89722,1.89748,8000000.0
2006-12-19 03:53:00,1.8973,1.8975,1.8973,1.89738,10000000.0
2006-12-19 03:54:00,1.89745,1.89745,1.89721,1.89721,7000000.0
2006-12-19 03:55:00,1.89733,1.89733,1.89681,1.89717,7000000.0
2006-12-19 03:56:00,1.89721,1.89721,1.89699,1.89713,7000000.0
2006-12-19 03:57:00,1.89705,1.89732,1.89697,1.89697,8000000.0
2006-12-19 03:58:00,1.89688,1.8971,1.89514,1.89686,7000000.0
2006-12-19 03:59:00,1.89687,1.89692,1.89663,1.89663,7000000.0
2006-12-19 04:00:00,1.8968,1.89694,1.89673,1.89694,6000000.0
2006-12-19 04:01:00,1.89698,1.89702,1.89672,1.89702,7000000.0
2006-12-19 04:02:00,1.89693,1.89714,1.89687,1.89714,8000000.0
2006-12-19 04:04:00,1.89717,1.89742,1.89717,1.89718,8000000.0
2006-12-19 04:05:00,1.89749,1.89779,1.89749,1.89769,8000000.0
2006-12-19 04:07:00,1.89762,1.89765,1.89735,1.89744,11000000.0
2006-12-19 04:09:00,1.89754,1.89754,1.89731,1.89733,7000000.0
2006-12-19 04:10:00,1.89717,1.89754,1.89717,1.89754,8000000.0
2006-12-19 04:11:00,1.8974,1.89752,1.8973,1.89735,7000000.0
2006-12-19 04:12:00,1.89711,1.89738,1.89711,1.89738,7000000.0
2006-12-19 04:13:00,1.89732,1.89733,1.8972,1.89721,8000000.0
2006-12-19 04:14:00,1.89742,1.89742,1.89705,1.89707,7000000.0
2006-12-19 04:16:00,1.89716,1.89739,1.89712,1.89739,8000000.0
2006-12-19 04:17:00,1.89736,1.89737,1.8971,1.89737,7000000.0
2006-12-19 04:18:00,1.89701,1.89715,1.89701,1.8971,8000000.0
2006-12-19 04:19:00,1.89744,1.89744,1.89722,1.89733,8000000.0
2006-12-19 04:20:00,1.89718,1.89733,1.89702,1.89722,10000000.0
2006-12-19 04:21:00,1.89712,1.89712,1.89687,1.89687,8000000.0
2006-12-19 04:22:00,1.897,1.8971,1.89683,1.89702,9000000.0
2006-12-19 04:24:00,1.89703,1.89705,1.89686,1.89691,9000000.0
2006-12-19 04:25:00,1.89695,1.89707,1.89681,1.89704,7000000.0
2006-12-19 04:26:00,1.897,1.89712,1.89688,1.89688,7000000.0
2006-12-19 04:27:00,1.89684,1.89707,1.89684,1.89691,8000000.0
2006-12-19 04:28:00,1.89686,1.89712,1.89672,1.89712,7000000.0
2006-12-19 04:30:00,1.89691,1.89711,1.89681,1.89711,9000000.0
2006-12-19 04:31:00,1.89718,1.89724,1.89706,1.8972,10000000.0
2006-12-19 04:32:00,1.8972,1.89724,1.89684,1.89722,9000000.0
2006-12-19 04:33:00,1.89714,1.89714,1.89691,1.89691,8000000.0
2006-12-19 04:34:00,1.89705,1.89723,1.89705,1.89723,7000000.0
2006-12-19 04:36:00,1.89719,1.89729,1.89701,1.89701,6000000.0
2006-12-19 04:37:00,1.89672,1.89699,1.89672,1.89691,11000000.0
2006-12-19 04:38:00,1.89696,1.89699,1.89686,1.89693,9000000.0
2006-12-19 04:39:00,1.89687,1.89687,1.89674,1.8968,9000000.0
2006-12-19 04:40:00,1.89682,1.89682,1.89662,1.89662,9000000.0
2006-12-19 04:41:00,1.89651,1.89655,1.89643,1.89648,8000000.0
2006-12-19 04:42:00,1.8965,1.89676,1.8965,1.89652,7000000.0
2006-12-19 04:43:00,1.89643,1.89662,1.89607,1.89607,11000000.0
2006-12-19 04:44:00,1.89648,1.8966,1.89636,1.8966,9000000.0
2006-12-19 04:45:00,1.89632,1.8967,1.89629,1.8967,8000000.0
2006-12-19 04:46:00,1.89641,1.89641,1.89622,1.89622,6000000.0
2006-12-19 04:47:00,1.89628,1.89633,1.89628,1.89633,2000000.0
2006-12-19 04:48:00,1.89638,1.89638,1.89612,1.89632,7000000.0
2006-12-19 04:49:00,1.8964,1.89642,1.89616,1.89642,11000000.0
2006-12-19 04:50:00,1.89639,1.89639,1.89624,1.89636,6000000.0
2006-12-19 04:51:00,1.89627,1.89627,1.89584,1.89584,7000000.0
2006-12-19 04:52:00,1.89561,1.89583,1.89561,1.89583,10000000.0
2006-12-19 04:53:00,1.8958,1.89624,1.89549,1.89549,9000000.0
2006-12-19 04:54:00,1.89597,1.89623,1.89597,1.89606,7000000.0
2006-12-19 04:55:00,1.89605,1.89626,1.89605,1.89626,8000000.0
2006-12-19 04:56:00,1.8956,1.89567,1.89557,1.89562,7000000.0
2006-12-19 04:57:00,1.89566,1.89594,1.89566,1.89594,8000000.0
2006-12-19 04:58:00,1.89599,1.89599,1.8958,1.89583,8000000.0
2006-12-19 04:59:00,1.89587,1.89597,1.89573,1.89597,8000000.0
2006-12-19 05:00:00,1.89596,1.89617,1.89596,1.89615,7000000.0
2006-12-19 05:01:00,1.89624,1.89624,1.89584,1.89584,7000000.0
2006-12-19 05:02:00,1.89596,1.89627,1.89585,1.89627,7000000.0
2006-12-19 05:03:00,1.8962,1.89628,1.89609,1.89628,7000000.0
2006-12-19 05:04:00,1.89631,1.89652,1.89631,1.89636,7000000.0
2006-12-19 05:05:00,1.89622,1.89667,1.89622,1.89647,8000000.0
2006-12-19 05:06:00,1.89629,1.89647,1.89629,1.89642,8000000.0
2006-12-19 05:07:00,1.89639,1.89653,1.89626,1.89653,8000000.0
2006-12-19 05:09:00,1.89631,1.89631,1.89568,1.89568,7000000.0
2006-12-19 05:10:00,1.89567,1.89609,1.89567,1.89604,7000000.0
2006-12-19 05:11:00,1.89606,1.89608,1.89577,1.89596,8000000.0
2006-12-19 05:12:00,1.89591,1.89599,1.8957,1.89591,11000000.0
2006-12-19 05:13:00,1.89609,1.89619,1.89603,1.89603,8000000.0
2006-12-19 05:15:00,1.89617,1.89635,1.89617,1.89627,11000000.0
2006-12-19 05:16:00,1.8963,1.8963,1.89579,1.89579,9000000.0
2006-12-19 05:18:00,1.89608,1.89608,1.89591,1.89596,8000000.0
2006-12-19 05:19:00,1.89575,1.89634,1.89574,1.89634,7000000.0
2006-12-19 05:20:00,1.89641,1.89641,1.89626,1.89631,10000000.0
2006-12-19 05:21:00,1.89627,1.89633,1.89608,1.89633,8000000.0
2006-12-19 05:22:00,1.89622,1.89633,1.89602,1.89602,7000000.0
2006-12-19 05:23:00,1.89625,1.89625,1.896,1.896,10000000.0
2006-12-19 05:24:00,1.89594,1.89594,1.89552,1.89561,7000000.0
2006-12-19 05:25:00,1.89581,1.89599,1.89581,1.89595,7000000.0
2006-12-19 05:26:00,1.89595,1.89595,1.89558,1.89568,7000000.0
2006-12-19 05:27:00,1.89554,1.89561,1.89539,1.89551,8000000.0
2006-12-19 05:28:00,1.89552,1.89552,1.8952,1.8952,9000000.0
2006-12-19 05:29:00,1.89537,1.8955,1.89522,1.89532,7000000.0
2006-12-19 05:30:00,1.89548,1.89563,1.89548,1.89551,7000000.0
2006-12-19 05:31:00,1.89567,1.89577,1.89549,1.89576,8000000.0
2006-12-19 05:32:00,1.89574,1.89585,1.89569,1.89585,8000000.0
2006-12-19 05:33:00,1.89569,1.89615,1.89567,1.89615,9000000.0
2006-12-19 05:34:00,1.89591,1.89591,1.89577,1.89585,5000000.0
2006-12-19 05:35:00,1.89579,1.89579,1.89522,1.89522,7000000.0
2006-12-19 05:36:00,1.8953,1.89558,1.8953,1.89546,11000000.0
2006-12-19 05:37:00,1.89532,1.89532,1.89515,1.89518,7000000.0
2006-12-19 05:38:00,1.89509,1.89519,1.89475,1.89475,6000000.0
2006-12-19 05:39:00,1.8947,1.89504,1.8947,1.89504,7000000.0
2006-12-19 05:40:00,1.89498,1.89504,1.89478,1.8948,8000000.0
2006-12-19 05:41:00,1.89477,1.89488,1.8947,1.89481,8000000.0
2006-12-19 05:42:00,1.89481,1.89484,1.89468,1.89484,7000000.0
2006-12-19 05:43:00,1.89483,1.89494,1.89469,1.89476,9000000.0
2006-12-19 05:44:00,1.89484,1.89484,1.89454,1.89476,8000000.0
2006-12-19 05:45:00,1.89479,1.89487,1.89455,1.89469,11000000.0
2006-12-19 05:46:00,1.8946,1.89466,1.89455,1.89455,5000000.0
2006-12-19 05:47:00,1.89463,1.8948,1.89458,1.89479,8000000.0
2006-12-19 05:48:00,1.89483,1.89513,1.89483,1.89513,7000000.0
2006-12-19 05:49:00,1.89522,1.89548,1.89522,1.8954,8000000.0
2006-12-19 05:50:00,1.89542,1.89542,1.89481,1.89516,9000000.0
2006-12-19 05:51:00,1.89512,1.89537,1.89512,1.89537,8000000.0
2006-12-19 05:52:00,1.89527,1.89545,1.89527,1.89529,8000000.0
2006-12-19 05:53:00,1.89519,1.89519,1.89504,1.89504,7000000.0
2006-12-19 05:54:00,1.89499,1.89519,1.89497,1.89519,10000000.0
2006-12-19 05:55:00,1.89521,1.89521,1.89499,1.89499,8000000.0
2006-12-19 05:56:00,1.89506,1.89532,1.89506,1.89532,5000000.0
2006-12-19 05:57:00,1.89534,1.89553,1.89534,1.89553,8000000.0
2006-12-19 05:59:00,1.89565,1.89566,1.89542,1.89547,10000000.0
2006-12-19 06:00:00,1.89557,1.89581,1.89557,1.89573,8000000.0
2006-12-19 06:01:00,1.8954,1.89569,1.8954,1.89561,7000000.0
2006-12-19 06:02:00,1.89568,1.89577,1.89564,1.89564,7000000.0
2006-12-19 06:03:00,1.89567,1.89573,1.89548,1.89548,8000000.0
2006-12-19 06:04:00,1.89547,1.89564,1.89541,1.89564,7000000.0
2006-12-19 06:05:00,1.8957,1.89577,1.89549,1.89577,7000000.0
2006-12-19 06:06:00,1.89569,1.89569,1.89545,1.89545,5000000.0
2006-12-19 06:07:00,1.89534,1.89534,1.89499,1.89499,7000000.0
2006-12-19 06:08:00,1.89526,1.89546,1.89524,1.89525,6000000.0
2006-12-19 06:09:00,1.89499,1.89525,1.89499,1.89522,8000000.0
2006-12-19 06:10:00,1.89531,1.89545,1.89528,1.8953,8000000.0
2006-12-19 06:11:00,1.89532,1.89549,1.89519,1.89549,8000000.0
2006-12-19 06:13:00,1.89571,1.89577,1.89567,1.8957,8000000.0
2006-12-19 06:15:00,1.89559,1.89559,1.89537,1.89537,8000000.0
2006-12-19 06:16:00,1.89516,1.89516,1.89489,1.89489,5000000.0
2006-12-19 06:18:00,1.89487,1.89498,1.89481,1.89492,9000000.0
2006-12-19 06:19:00,1.89481,1.89481,1.89463,1.89463,7000000.0
2006-12-19 06:20:00,1.89477,1.89477,1.89472,1.89472,2000000.0
2006-12-19 06:21:00,1.8946,1.8946,1.89437,1.89447,8000000.0
2006-12-19 06:22:00,1.89456,1.89468,1.89434,1.89468,8000000.0
2006-12-19 06:23:00,1.89467,1.89472,1.89458,1.89462,8000000.0
2006-12-19 06:24:00,1.89461,1.89478,1.89461,1.8947,11000000.0
2006-12-19 06:25:00,1.89465,1.8947,1.89452,1.89461,11000000.0
2006-12-19 06:26:00,1.89453,1.89453,1.89426,1.89426,11000000.0
2006-12-19 06:27:00,1.8945,1.8947,1.8944,1.8944,7000000.0
2006-12-19 06:28:00,1.89431,1.89431,1.89409,1.89415,8000000.0
2006-12-19 06:29:00,1.89458,1.89473,1.89455,1.89457,8000000.0
2006-12-19 06:30:00,1.89464,1.89493,1.89464,1.89493,8000000.0
2006-12-19 06:31:00,1.89501,1.89501,1.89467,1.89477,7000000.0
2006-12-19 06:32:00,1.8949,1.8949,1.89478,1.89478,6000000.0
2006-12-19 06:33:00,1.89492,1.89506,1.89492,1.89506,7000000.0
2006-12-19 06:34:00,1.89509,1.89509,1.89474,1.89474,7000000.0
2006-12-19 06:35:00,1.8945,1.89475,1.8945,1.89455,11000000.0
2006-12-19 06:36:00,1.89475,1.89491,1.89475,1.8948,5000000.0
2006-12-19 06:37:00,1.89507,1.89532,1.89502,1.89532,10000000.0
2006-12-19 06:38:00,1.89529,1.89562,1.89529,1.89562,3000000.0
2006-12-19 06:39:00,1.89562,1.89581,1.89561,1.89575,11000000.0
2006-12-19 06:40:00,1.89587,1.89587,1.8956,1.8956,7000000.0
2006-12-19 06:41:00,1.8958,1.8958,1.89561,1.89561,7000000.0
2006-12-19 06:42:00,1.89577,1.89577,1.89549,1.89549,5000000.0
2006-12-19 06:43:00,1.89551,1.89572,1.89551,1.89555,7000000.0
2006-12-19 06:44:00,1.8954,1.8954,1.8952,1.89529,8000000.0
2006-12-19 06:45:00,1.89521,1.89523,1.8951,1.89516,8000000.0
2006-12-19 06:46:00,1.89516,1.89535,1.89502,1.89523,10000000.0
2006-12-19 06:47:00,1.89515,1.89515,1.89494,1.89508,8000000.0
2006-12-19 06:48:00,1.89515,1.8952,1.89504,1.89506,7000000.0
2006-12-19 06:49:00,1.89506,1.89528,1.89505,1.89513,8000000.0
2006-12-19 06:50:00,1.89508,1.89535,1.89508,1.89535,5000000.0
2006-12-19 06:51:00,1.8954,1.89541,1.89499,1.89499,10000000.0
2006-12-19 06:52:00,1.89514,1.89536,1.89509,1.89536,8000000.0
2006-12-19 06:53:00,1.89544,1.89559,1.89535,1.89545,8000000.0
2006-12-19 06:54:00,1.8956,1.89573,1.89533,1.89533,7000000.0
2006-12-19 06:55:00,1.89548,1.89548,1.89507,1.89509,7000000.0
2006-12-19 06:56:00,1.89516,1.89519,1.89502,1.89512,6000000.0
2006-12-19 06:57:00,1.89475,1.89476,1.89466,1.89467,7000000.0
2006-12-19 06:58:00,1.89474,1.89492,1.89468,1.89492,7000000.0
2006-12-19 06:59:00,1.89491,1.89491,1.89465,1.89476,7000000.0
2006-12-19 07:00:00,1.89489,1.89502,1.89489,1.89499,7000000.0
2006-12-19 07:01:00,1.89515,1.89519,1.89495,1.89515,7000000.0
2006-12-19 07:02:00,1.89516,1.89516,1.89495,1.89509,7000000.0
2006-12-19 07:03:00,1.89504,1.89509,1.89493,1.89501,7000000.0
2006-12-19 07:04:00,1.89493,1.89493,1.89469,1.8947,8000000.0
2006-12-19 07:06:00,1.89471,1.8951,1.89471,1.89499,11000000.0
2006-12-19 07:08:00,1.89493,1.89493,1.89465,1.89475,9000000.0
2006-12-19 07:09:00,1.8948,1.89507,1.89477,1.89507,8000000.0
2006-12-19 07:10:00,1.89483,1.89504,1.89483,1.89493,7000000.0
2006-12-19 07:11:00,1.89523,1.89523,1.89494,1.89495,10000000.0
2006-12-19 07:12:00,1.89507,1.89526,1.89507,1.89524,7000000.0
2006-12-19 07:13:00,1.89515,1.89562,1.89515,1.89562,8000000.0
2006-12-19 07:14:00,1.89555,1.89555,1.89537,1.89537,7000000.0
2006-12-19 07:15:00,1.89522,1.89522,1.89489,1.89491,10000000.0
2006-12-19 07:16:00,1.89474,1.89474,1.89441,1.89457,8000000.0
2006-12-19 07:17:00,1.89471,1.89506,1.89471,1.89492,11000000.0
2006-12-19 07:18:00,1.89494,1.89514,1.89494,1.89508,8000000.0
2006-12-19 07:19:00,1.8951,1.89528,1.89495,1.89523,8000000.0
2006-12-19 07:20:00,1.89529,1.89531,1.89498,1.89531,9000000.0
2006-12-19 07:21:00,1.89529,1.8956,1.89529,1.8956,10000000.0
2006-12-19 07:22:00,1.89551,1.89552,1.89529,1.89531,11000000.0
2006-12-19 07:23:00,1.89522,1.89527,1.89501,1.89527,7000000.0
2006-12-19 07:24:00,1.89527,1.89547,1.89521,1.89537,9000000.0
2006-12-19 07:25:00,1.89549,1.89549,1.89538,1.89541,8000000.0
2006-12-19 07:26:00,1.89538,1.89551,1.89525,1.89525,7000000.0
2006-12-19 07:27:00,1.89545,1.89565,1.89534,1.89556,7000000.0
2006-12-19 07:28:00,1.89543,1.89543,1.8952,1.89527,7000000.0
2006-12-19 07:29:00,1.89501,1.89536,1.89501,1.8953,8000000.0
2006-12-19 07:30:00,1.89493,1.89509,1.89493,1.89506,8000000.0
2006-12-19 07:31:00,1.89506,1.89524,1.89506,1.89524,7000000.0
2006-12-19 07:33:00,1.89509,1.89517,1.89506,1.89517,8000000.0
2006-12-19 07:34:00,1.89512,1.89512,1.89494,1.89494,11000000.0
2006-12-19 07:36:00,1.8949,1.8949,1.89482,1.89488,7000000.0
2006-12-19 07:37:00,1.89475,1.89488,1.89475,1.89482,7000000.0
2006-12-19 07:38:00,1.89486,1.89496,1.8947,1.89496,11000000.0
2006-12-19 07:39:00,1.895,1.89516,1.895,1.89513,7000000.0
2006-12-19 07:41:00,1.89513,1.89524,1.8951,1.89514,9000000.0
2006-12-19 07:42:00,1.89515,1.89515,1.89483,1.89486,11000000.0
2006-12-19 07:43:00,1.89481,1.89489,1.89478,1.89489,7000000.0
2006-12-19 07:45:00,1.89512,1.89512,1.89488,1.89495,7000000.0
2006-12-19 07:46:00,1.895,1.89516,1.89498,1.89498,7000000.0
2006-12-19 07:47:00,1.89502,1.89508,1.89492,1.89494,7000000.0
2006-12-19 07:48:00,1.89509,1.89523,1.89508,1.89508,8000000.0
2006-12-19 07:49:00,1.89508,1.89527,1.89505,1.89519,8000000.0
2006-12-19 07:50:00,1.89515,1.89516,1.89496,1.89507,7000000.0
2006-12-19 07:51:00,1.89523,1.89523,1.89503,1.89515,8000000.0
2006-12-19 07:52:00,1.89495,1.89512,1.89495,1.89508,10000000.0
2006-12-19 07:53:00,1.89488,1.89496,1.8948,1.89481,11000000.0
2006-12-19 07:54:00,1.89502,1.89508,1.89484,1.89497,9000000.0
2006-12-19 07:55:00,1.89506,1.89506,1.89474,1.89477,9000000.0
2006-12-19 07:56:00,1.8949,1.89502,1.89487,1.89502,9000000.0
2006-12-19 07:57:00,1.89494,1.89504,1.89489,1.8949,7000000.0
2006-12-19 07:58:00,1.89504,1.89506,1.8948,1.8948,7000000.0
2006-12-19 07:59:00,1.8946,1.89497,1.89444,1.89497,7000000.0
2006-12-19 08:00:00,1.89486,1.89489,1.89474,1.89474,8000000.0
2006-12-19 08:01:00,1.89507,1.89508,1.89479,1.89502,10000000.0
2006-12-19 08:02:00,1.8953,1.89563,1.8953,1.89537,7000000.0
2006-12-19 08:03:00,1.89509,1.89562,1.89509,1.89536,8000000.0
2006-12-19 08:04:00,1.89542,1.89567,1.89542,1.89557,8000000.0
2006-12-19 08:05:00,1.8957,1.89574,1.89562,1.89572,8000000.0
2006-12-19 08:06:00,1.89567,1.89567,1.89491,1.89491,6000000.0
2006-12-19 08:07:00,1.89503,1.89516,1.89503,1.89504,7000000.0
2006-12-19 08:08:00,1.89504,1.89505,1.89485,1.89485,7000000.0
2006-12-19 08:09:00,1.89447,1.89447,1.89366,1.89388,7000000.0
2006-12-19 08:10:00,1.89372,1.8939,1.89355,1.89382,7000000.0
2006-12-19 08:11:00,1.89415,1.89417,1.89401,1.89401,8000000.0
2006-12-19 08:12:00,1.89425,1.89425,1.89362,1.89362,9000000.0
2006-12-19 08:13:00,1.89357,1.89407,1.89357,1.89407,7000000.0
2006-12-19 08:14:00,1.89421,1.89434,1.89404,1.89432,9000000.0
2006-12-19 08:15:00,1.894,1.89409,1.89363,1.89409,8000000.0
2006-12-19 08:17:00,1.8934,1.89362,1.8934,1.89357,7000000.0
2006-12-19 08:18:00,1.89352,1.89384,1.89332,1.89384,9000000.0
2006-12-19 08:19:00,1.89351,1.89395,1.89351,1.89374,7000000.0
2006-12-19 08:20:00,1.89362,1.89383,1.89362,1.89383,8000000.0
2006-12-19 08:21:00,1.8937,1.89395,1.8937,1.89394,8000000.0
2006-12-19 08:22:00,1.89407,1.89413,1.89398,1.8941,8000000.0
2006-12-19 08:23:00,1.89393,1.89418,1.89393,1.89415,7000000.0
2006-12-19 08:24:00,1.89411,1.89411,1.89373,1.89373,7000000.0
2006-12-19 08:25:00,1.89369,1.89387,1.89369,1.89387,8000000.0
2006-12-19 08:26:00,1.89391,1.89415,1.89376,1.89376,7000000.0
2006-12-19 08:27:00,1.89396,1.89396,1.89312,1.89312,10000000.0
2006-12-19 08:28:00,1.89302,1.89313,1.89296,1.89306,7000000.0
2006-12-19 08:29:00,1.89311,1.89332,1.89309,1.89331,10000000.0
2006-12-19 08:30:00,1.89339,1.8934,1.89325,1.89325,7000000.0
2006-12-19 08:31:00,1.89317,1.89324,1.89311,1.89323,10000000.0
2006-12-19 08:32:00,1.89314,1.89333,1.89306,1.89306,8000000.0
2006-12-19 08:33:00,1.89286,1.89286,1.89273,1.89279,7000000.0
2006-12-19 08:34:00,1.89276,1.8932,1.89273,1.8932,9000000.0
2006-12-19 08:35:00,1.89315,1.89315,1.89255,1.89268,9000000.0
2006-12-19 08:36:00,1.89291,1.89291,1.89262,1.8927,8000000.0
2006-12-19 08:37:00,1.89288,1.89327,1.89281,1.89327,9000000.0
2006-12-19 08:39:00,1.89325,1.89333,1.8932,1.89328,11000000.0
2006-12-19 08:40:00,1.89328,1.89329,1.89315,1.89315,8000000.0
2006-12-19 08:41:00,1.89286,1.89286,1.89265,1.89265,11000000.0
2006-12-19 08:42:00,1.8927,1.89287,1.89261,1.89287,10000000.0
2006-12-19 08:43:00,1.89287,1.89318,1.8928,1.89318,8000000.0
2006-12-19 08:44:00,1.8933,1.89346,1.8933,1.89342,10000000.0
2006-12-19 08:45:00,1.89323,1.89341,1.89315,1.89341,8000000.0
2006-12-19 08:46:00,1.89341,1.89352,1.89199,1.8935,8000000.0
2006-12-19 08:47:00,1.89316,1.89316,1.89297,1.89307,7000000.0
2006-12-19 08:48:00,1.89313,1.89326,1.89309,1.89309,8000000.0
2006-12-19 08:49:00,1.89317,1.89321,1.89303,1.89303,11000000.0
2006-12-19 08:50:00,1.89304,1.89318,1.89304,1.89318,7000000.0
2006-12-19 08:51:00,1.89303,1.89324,1.89303,1.89315,8000000.0
2006-12-19 08:52:00,1.89219,1.89219,1.88909,1.88937,9000000.0
2006-12-19 08:53:00,1.89003,1.89145,1.89003,1.89145,8000000.0
2006-12-19 08:54:00,1.89192,1.89206,1.89179,1.89186,8000000.0
2006-12-19 08:55:00,1.89204,1.89228,1.89199,1.89199,8000000.0
2006-12-19 08:56:00,1.89158,1.89158,1.89083,1.89083,7000000.0
2006-12-19 08:57:00,1.89081,1.89121,1.89081,1.89121,8000000.0
2006-12-19 08:58:00,1.8908,1.89144,1.8908,1.89144,7000000.0
2006-12-19 08:59:00,1.89141,1.89146,1.89125,1.89138,7000000.0
2006-12-19 09:00:00,1.89148,1.89163,1.89147,1.89147,8000000.0
2006-12-19 09:01:00,1.89163,1.89233,1.89163,1.89226,9000000.0
2006-12-19 09:02:00,1.89256,1.89284,1.89256,1.89284,10000000.0
2006-12-19 09:03:00,1.89271,1.89314,1.89271,1.89305,7000000.0
2006-12-19 09:04:00,1.8932,1.8933,1.8927,1.8927,7000000.0
2006-12-19 09:05:00,1.8925,1.89273,1.8925,1.89256,7000000.0
2006-12-19 09:06:00,1.89257,1.8929,1.8925,1.89262,11000000.0
2006-12-19 09:07:00,1.89291,1.89291,1.8926,1.89268,8000000.0
2006-12-19 09:08:00,1.89295,1.89314,1.89286,1.89313,7000000.0
2006-12-19 09:09:00,1.89314,1.89316,1.89293,1.89316,11000000.0
2006-12-19 09:10:00,1.8928,1.89311,1.89277,1.89311,7000000.0
2006-12-19 09:11:00,1.89317,1.89359,1.89285,1.89359,9000000.0
2006-12-19 09:12:00,1.89324,1.89363,1.89324,1.89363,8000000.0
2006-12-19 09:13:00,1.89347,1.89374,1.89338,1.89374,9000000.0
2006-12-19 09:14:00,1.89386,1.89386,1.89338,1.89339,11000000.0
2006-12-19 09:15:00,1.89344,1.89359,1.89344,1.89344,7000000.0
2006-12-19 09:16:00,1.89366,1.89366,1.89298,1.89305,8000000.0
2006-12-19 09:17:00,1.89303,1.89326,1.8929,1.89326,11000000.0
2006-12-19 09:18:00,1.89369,1.89369,1.8933,1.8933,8000000.0
2006-12-19 09:19:00,1.89365,1.89436,1.89365,1.89436,7000000.0
2006-12-19 09:20:00,1.8943,1.8943,1.89392,1.89398,7000000.0
2006-12-19 09:21:00,1.89406,1.89416,1.89394,1.89397,8000000.0
2006-12-19 09:22:00,1.89383,1.89396,1.89368,1.89375,8000000.0
2006-12-19 09:23:00,1.89349,1.89378,1.89349,1.89357,7000000.0
2006-12-19 09:24:00,1.89339,1.8935,1.89334,1.8935,8000000.0
2006-12-19 09:25:00,1.89349,1.89369,1.89345,1.89369,7000000.0
2006-12-19 09:26:00,1.89382,1.89395,1.89379,1.89388,11000000.0
2006-12-19 09:27:00,1.89397,1.89411,1.89388,1.89388,11000000.0
2006-12-19 09:28:00,1.89423,1.89429,1.89414,1.89424,9000000.0
2006-12-19 09:29:00,1.89421,1.89423,1.89395,1.89415,8000000.0
2006-12-19 09:30:00,1.89444,1.89484,1.89437,1.89484,7000000.0
2006-12-19 09:31:00,1.89473,1.89499,1.89473,1.89487,7000000.0
2006-12-19 09:32:00,1.89436,1.89466,1.89436,1.89466,7000000.0
2006-12-19 09:33:00,1.89489,1.89503,1.89474,1.89477,8000000.0
2006-12-19 09:34:00,1.89491,1.89596,1.89491,1.89596,7000000.0
2006-12-19 09:35:00,1.89622,1.89622,1.89605,1.89605,10000000.0
2006-12-19 09:36:00,1.89598,1.89618,1.89593,1.89615,8000000.0
2006-12-19 09:37:00,1.89636,1.89642,1.89617,1.89631,11000000.0
2006-12-19 09:38:00,1.89626,1.89659,1.89449,1.89659,11000000.0
2006-12-19 09:39:00,1.89622,1.89622,1.89595,1.89606,7000000.0
2006-12-19 09:40:00,1.89596,1.8962,1.89596,1.89611,9000000.0
2006-12-19 09:41:00,1.89595,1.89595,1.89566,1.89566,8000000.0
2006-12-19 09:42:00,1.89645,1.89645,1.89612,1.89623,10000000.0
2006-12-19 09:43:00,1.89597,1.896,1.89581,1.89582,11000000.0
2006-12-19 09:44:00,1.8958,1.89586,1.89564,1.89564,8000000.0
2006-12-19 09:45:00,1.89512,1.89512,1.89484,1.89498,7000000.0
2006-12-19 09:46:00,1.8954,1.8954,1.89487,1.89499,11000000.0
2006-12-19 09:47:00,1.89484,1.89513,1.89484,1.89504,9000000.0
2006-12-19 09:48:00,1.89507,1.89516,1.89507,1.89514,7000000.0
2006-12-19 09:49:00,1.89503,1.89532,1.895,1.89532,11000000.0
2006-12-19 09:50:00,1.8956,1.89584,1.8955,1.89584,8000000.0
2006-12-19 09:51:00,1.89578,1.89578,1.89544,1.89551,8000000.0
2006-12-19 09:52:00,1.89545,1.89545,1.89476,1.89476,8000000.0
2006-12-19 09:53:00,1.8948,1.89506,1.89472,1.8949,10000000.0
2006-12-19 09:54:00,1.89434,1.89494,1.89434,1.89485,8000000.0
2006-12-19 09:55:00,1.89497,1.89497,1.89467,1.89468,8000000.0
2006-12-19 09:56:00,1.89432,1.89471,1.89432,1.89468,10000000.0
2006-12-19 09:57:00,1.89414,1.89485,1.89414,1.89481,8000000.0
2006-12-19 09:58:00,1.89513,1.89519,1.89503,1.89514,8000000.0
2006-12-19 09:59:00,1.89513,1.89513,1.89495,1.89502,10000000.0
2006-12-19 10:00:00,1.89476,1.89485,1.89458,1.89459,10000000.0
2006-12-19 10:01:00,1.89462,1.8949,1.89438,1.89438,10000000.0
2006-12-19 10:02:00,1.89485,1.89498,1.89468,1.89495,10000000.0
2006-12-19 10:03:00,1.89494,1.8951,1.89493,1.89493,7000000.0
2006-12-19 10:04:00,1.89514,1.89532,1.89514,1.89514,7000000.0
2006-12-19 10:05:00,1.89552,1.89611,1.89552,1.89606,11000000.0
2006-12-19 10:06:00,1.89596,1.89621,1.89593,1.89621,7000000.0
2006-12-19 10:07:00,1.89625,1.89626,1.89584,1.89626,7000000.0
2006-12-19 10:08:00,1.89675,1.89695,1.89663,1.89684,7000000.0
2006-12-19 10:09:00,1.89732,1.89774,1.89732,1.89749,7000000.0
2006-12-19 10:10:00,1.89728,1.89733,1.89641,1.89641,7000000.0
2006-12-19 10:11:00,1.89671,1.89724,1.89657,1.89724,7000000.0
2006-12-19 10:12:00,1.89708,1.89765,1.89708,1.89765,8000000.0
2006-12-19 10:13:00,1.89813,1.89813,1.89719,1.89719,8000000.0
2006-12-19 10:14:00,1.89714,1.89769,1.89707,1.89769,7000000.0
2006-12-19 10:15:00,1.89755,1.89756,1.89719,1.89756,10000000.0
2006-12-19 10:16:00,1.89763,1.89763,1.8974,1.89743,7000000.0
2006-12-19 10:17:00,1.89717,1.89734,1.89676,1.89682,11000000.0
2006-12-19 10:18:00,1.89709,1.89723,1.89703,1.89703,8000000.0
2006-12-19 10:19:00,1.89696,1.89722,1.89696,1.89721,9000000.0
2006-12-19 10:20:00,1.89717,1.89717,1.89697,1.89697,7000000.0
2006-12-19 10:21:00,1.89681,1.89682,1.89653,1.89682,8000000.0
2006-12-19 10:22:00,1.89658,1.89658,1.89589,1.89593,7000000.0
2006-12-19 10:23:00,1.89594,1.89654,1.89594,1.89654,7000000.0
2006-12-19 10:24:00,1.89627,1.89655,1.89627,1.89655,7000000.0
2006-12-19 10:25:00,1.89622,1.89652,1.89605,1.89652,9000000.0
2006-12-19 10:26:00,1.89648,1.89671,1.89646,1.89647,11000000.0
2006-12-19 10:27:00,1.89555,1.89557,1.8951,1.89537,8000000.0
2006-12-19 10:28:00,1.89523,1.89523,1.89472,1.89472,9000000.0
2006-12-19 10:29:00,1.89416,1.89416,1.89385,1.89395,8000000.0
2006-12-19 10:30:00,1.89441,1.8951,1.89441,1.89481,8000000.0
2006-12-19 10:31:00,1.89463,1.895,1.89459,1.895,7000000.0
2006-12-19 10:32:00,1.89496,1.89516,1.89482,1.89491,9000000.0
2006-12-19 10:33:00,1.89474,1.89495,1.89474,1.89495,7000000.0
2006-12-19 10:34:00,1.8943,1.89433,1.89414,1.89414,7000000.0
2006-12-19 10:35:00,1.89442,1.89442,1.89411,1.89428,7000000.0
2006-12-19 10:36:00,1.89421,1.89428,1.89381,1.89381,8000000.0
2006-12-19 10:37:00,1.89367,1.89374,1.89358,1.89358,8000000.0
2006-12-19 10:38:00,1.89318,1.89318,1.89293,1.89308,10000000.0
2006-12-19 10:39:00,1.89323,1.89401,1.89323,1.89401,8000000.0
2006-12-19 10:40:00,1.8942,1.8944,1.89352,1.89352,7000000.0
2006-12-19 10:41:00,1.89352,1.89392,1.89352,1.89367,9000000.0
2006-12-19 10:42:00,1.89385,1.89394,1.89374,1.89374,7000000.0
2006-12-19 10:43:00,1.89383,1.89402,1.89366,1.89402,10000000.0
2006-12-19 10:44:00,1.89401,1.89403,1.89393,1.894,7000000.0
2006-12-19 10:45:00,1.89392,1.89392,1.89338,1.89338,8000000.0
2006-12-19 10:46:00,1.89332,1.89337,1.89219,1.89219,8000000.0
2006-12-19 10:47:00,1.89242,1.89268,1.89216,1.89216,7000000.0
2006-12-19 10:48:00,1.89256,1.89271,1.89256,1.89271,8000000.0
2006-12-19 10:49:00,1.89278,1.8928,1.89262,1.8928,9000000.0
2006-12-19 10:50:00,1.89287,1.89319,1.8928,1.89319,8000000.0
2006-12-19 10:51:00,1.89336,1.89348,1.89312,1.89348,9000000.0
2006-12-19 10:52:00,1.89342,1.89395,1.8934,1.89395,8000000.0
2006-12-19 10:53:00,1.89424,1.89448,1.89424,1.89442,9000000.0
2006-12-19 10:54:00,1.8945,1.8945,1.89437,1.89437,10000000.0
2006-12-19 10:55:00,1.89442,1.89444,1.89417,1.89417,7000000.0
2006-12-19 10:56:00,1.89415,1.89518,1.89263,1.89518,7000000.0
2006-12-19 10:57:00,1.89511,1.89512,1.89497,1.89505,8000000.0
2006-12-19 10:58:00,1.89511,1.89511,1.89501,1.89509,7000000.0
2006-12-19 10:59:00,1.89495,1.89524,1.89495,1.89524,11000000.0
2006-12-19 11:00:00,1.89573,1.89648,1.89493,1.89493,7000000.0
2006-12-19 11:01:00,1.89669,1.89793,1.89669,1.89793,8000000.0
2006-12-19 11:02:00,1.89744,1.89744,1.89683,1.89683,7000000.0
2006-12-19 11:03:00,1.89674,1.8969,1.89662,1.8969,11000000.0
2006-12-19 11:04:00,1.89676,1.89702,1.8965,1.8965,11000000.0
2006-12-19 11:05:00,1.89685,1.89723,1.89682,1.89723,7000000.0
2006-12-19 11:06:00,1.89732,1.8975,1.89705,1.89705,8000000.0
2006-12-19 11:07:00,1.89679,1.89694,1.89671,1.89672,7000000.0
2006-12-19 11:08:00,1.89657,1.89705,1.89657,1.89705,9000000.0
2006-12-19 11:09:00,1.89688,1.89694,1.8968,1.8969,8000000.0
2006-12-19 11:10:00,1.89687,1.89701,1.89661,1.89674,8000000.0
2006-12-19 11:11:00,1.8971,1.8972,1.89702,1.89716,10000000.0
2006-12-19 11:12:00,1.89701,1.89734,1.89701,1.89734,7000000.0
2006-12-19 11:13:00,1.8974,1.8974,1.89703,1.89732,11000000.0
2006-12-19 11:14:00,1.89763,1.8981,1.89763,1.89779,11000000.0
2006-12-19 11:15:00,1.89785,1.89798,1.89782,1.89783,7000000.0
2006-12-19 11:16:00,1.89777,1.89777,1.89746,1.89765,7000000.0
2006-12-19 11:17:00,1.89803,1.89806,1.89785,1.89789,7000000.0
2006-12-19 11:18:00,1.89779,1.89781,1.8974,1.8978,10000000.0
2006-12-19 11:19:00,1.89801,1.89813,1.89799,1.89813,11000000.0
2006-12-19 11:20:00,1.89814,1.89823,1.89791,1.89791,8000000.0
2006-12-19 11:21:00,1.89779,1.89792,1.89763,1.89763,7000000.0
2006-12-19 11:22:00,1.89725,1.89788,1.89725,1.89788,8000000.0
2006-12-19 11:23:00,1.89773,1.89773,1.89725,1.89735,8000000.0
2006-12-19 11:24:00,1.89735,1.89735,1.89728,1.89735,7000000.0
2006-12-19 11:25:00,1.89745,1.89765,1.89743,1.89752,8000000.0
2006-12-19 11:26:00,1.89775,1.89806,1.89775,1.89793,11000000.0
2006-12-19 11:27:00,1.89795,1.89795,1.89776,1.89782,8000000.0
2006-12-19 11:28:00,1.89795,1.89808,1.89795,1.89808,7000000.0
2006-12-19 11:29:00,1.89765,1.89774,1.89726,1.89774,8000000.0
2006-12-19 11:30:00,1.89827,1.89857,1.89808,1.89857,7000000.0
2006-12-19 11:31:00,1.89877,1.899,1.89871,1.89871,11000000.0
2006-12-19 11:32:00,1.89876,1.89901,1.89876,1.89901,11000000.0
2006-12-19 11:33:00,1.89915,1.89937,1.89904,1.89937,7000000.0
2006-12-19 11:34:00,1.89942,1.89948,1.89929,1.89944,7000000.0
2006-12-19 11:35:00,1.89969,1.90029,1.89969,1.90029,10000000.0
2006-12-19 11:36:00,1.90018,1.90018,1.89981,1.89991,8000000.0
2006-12-19 11:37:00,1.90016,1.90056,1.90016,1.90036,8000000.0
2006-12-19 11:38:00,1.90033,1.90033,1.90006,1.90025,9000000.0
2006-12-19 11:39:00,1.89987,1.90009,1.8998,1.90009,9000000.0
2006-12-19 11:40:00,1.89983,1.8999,1.89958,1.8999,11000000.0
2006-12-19 11:41:00,1.90017,1.90017,1.89987,1.89987,11000000.0
2006-12-19 11:42:00,1.89987,1.9002,1.89977,1.9002,11000000.0
2006-12-19 11:43:00,1.89976,1.89983,1.8997,1.89974,7000000.0
2006-12-19 11:44:00,1.89974,1.89974,1.89924,1.89924,7000000.0
2006-12-19 11:45:00,1.89893,1.89938,1.89893,1.899,11000000.0
2006-12-19 11:46:00,1.89892,1.89899,1.89861,1.8988,7000000.0
2006-12-19 11:47:00,1.89878,1.89888,1.89865,1.89884,9000000.0
2006-12-19 11:48:00,1.89878,1.89897,1.89828,1.89837,10000000.0
2006-12-19 11:49:00,1.89836,1.89858,1.89824,1.89842,7000000.0
2006-12-19 11:50:00,1.8983,1.89841,1.89826,1.89826,7000000.0
2006-12-19 11:51:00,1.89831,1.89862,1.89814,1.89859,8000000.0
2006-12-19 11:52:00,1.89874,1.89895,1.89863,1.89895,10000000.0
2006-12-19 11:53:00,1.89909,1.8992,1.89894,1.8992,10000000.0
2006-12-19 11:54:00,1.89922,1.89922,1.89908,1.89913,9000000.0
2006-12-19 11:55:00,1.899,1.899,1.89889,1.8989,8000000.0
2006-12-19 11:56:00,1.89882,1.89908,1.89882,1.89904,11000000.0
2006-12-19 11:57:00,1.89907,1.89927,1.89907,1.89921,8000000.0
2006-12-19 11:58:00,1.89921,1.8994,1.89919,1.8994,9000000.0
2006-12-19 11:59:00,1.89927,1.89927,1.89907,1.89909,7000000.0
2006-12-19 12:00:00,1.8993,1.89953,1.89917,1.89951,7000000.0
2006-12-19 12:01:00,1.89912,1.89931,1.89906,1.89924,10000000.0
2006-12-19 12:02:00,1.89899,1.89917,1.89861,1.89861,10000000.0
2006-12-19 12:03:00,1.89855,1.89871,1.89855,1.89871,7000000.0
2006-12-19 12:04:00,1.89886,1.89893,1.89876,1.89893,9000000.0
2006-12-19 12:05:00,1.89872,1.89872,1.89811,1.89811,11000000.0
2006-12-19 12:06:00,1.89822,1.89846,1.89803,1.89832,7000000.0
2006-12-19 12:07:00,1.89818,1.89834,1.89803,1.89816,7000000.0
2006-12-19 12:08:00,1.89822,1.89822,1.89797,1.8981,9000000.0
2006-12-19 12:09:00,1.89813,1.89816,1.89789,1.89813,8000000.0
2006-12-19 12:10:00,1.8978,1.8978,1.89732,1.89732,8000000.0
2006-12-19 12:11:00,1.89742,1.89792,1.89742,1.89792,7000000.0
2006-12-19 12:12:00,1.89797,1.89826,1.89785,1.8982,7000000.0
2006-12-19 12:13:00,1.898,1.89822,1.89786,1.89806,10000000.0
2006-12-19 12:14:00,1.8981,1.89827,1.89809,1.89827,8000000.0
2006-12-19 12:15:00,1.89866,1.8991,1.89866,1.8991,8000000.0
2006-12-19 12:16:00,1.89902,1.89932,1.89902,1.89916,8000000.0
2006-12-19 12:17:00,1.89899,1.89899,1.89856,1.89873,8000000.0
2006-12-19 12:18:00,1.89863,1.89863,1.8981,1.8981,11000000.0
2006-12-19 12:19:00,1.89832,1.89875,1.89832,1.89873,9000000.0
2006-12-19 12:20:00,1.89843,1.89896,1.89834,1.89896,10000000.0
2006-12-19 12:21:00,1.89886,1.89907,1.89716,1.89716,7000000.0
2006-12-19 12:22:00,1.89866,1.89889,1.89866,1.89871,8000000.0
2006-12-19 12:23:00,1.89867,1.89867,1.89832,1.89842,7000000.0
2006-12-19 12:24:00,1.89852,1.89852,1.8982,1.89852,7000000.0
2006-12-19 12:25:00,1.89862,1.8987,1.8985,1.8987,9000000.0
2006-12-19 12:26:00,1.8985,1.89853,1.89833,1.89853,8000000.0
2006-12-19 12:27:00,1.89826,1.89851,1.89811,1.89851,10000000.0
2006-12-19 12:28:00,1.89855,1.89855,1.89822,1.8985,9000000.0
2006-12-19 12:29:00,1.8984,1.8984,1.89808,1.89819,9000000.0
2006-12-19 12:30:00,1.89815,1.89819,1.898,1.8981,7000000.0
2006-12-19 12:31:00,1.89798,1.89807,1.89784,1.89807,11000000.0
2006-12-19 12:32:00,1.89805,1.89806,1.89797,1.89802,7000000.0
2006-12-19 12:33:00,1.8981,1.89831,1.8981,1.89818,7000000.0
2006-12-19 12:34:00,1.89809,1.89871,1.89805,1.89871,7000000.0
2006-12-19 12:35:00,1.89895,1.89895,1.89872,1.8989,8000000.0
2006-12-19 12:36:00,1.89812,1.89812,1.89742,1.89767,8000000.0
2006-12-19 12:37:00,1.89795,1.89827,1.8977,1.8977,9000000.0
2006-12-19 12:38:00,1.89724,1.89759,1.8972,1.89759,8000000.0
2006-12-19 12:39:00,1.89767,1.89803,1.89767,1.89802,9000000.0
2006-12-19 12:40:00,1.89789,1.89789,1.8973,1.8973,7000000.0
2006-12-19 12:41:00,1.8976,1.89789,1.8976,1.89789,8000000.0
2006-12-19 12:42:00,1.89787,1.89802,1.89786,1.89798,9000000.0
2006-12-19 12:43:00,1.89769,1.89783,1.89751,1.89773,9000000.0
2006-12-19 12:44:00,1.89802,1.89802,1.89785,1.89785,8000000.0
2006-12-19 12:45:00,1.8977,1.8977,1.89735,1.89738,10000000.0
2006-12-19 12:46:00,1.89716,1.89726,1.897,1.89706,9000000.0
2006-12-19 12:47:00,1.89705,1.89728,1.89696,1.89728,10000000.0
2006-12-19 12:48:00,1.89718,1.89739,1.89718,1.89739,11000000.0
2006-12-19 12:49:00,1.89779,1.89817,1.89779,1.89808,7000000.0
2006-12-19 12:50:00,1.89826,1.89861,1.89826,1.89861,7000000.0
2006-12-19 12:51:00,1.89866,1.89866,1.89827,1.89858,8000000.0
2006-12-19 12:52:00,1.89874,1.89874,1.89832,1.89852,11000000.0
2006-12-19 12:53:00,1.89844,1.89859,1.89844,1.8985,8000000.0
2006-12-19 12:54:00,1.89847,1.89853,1.89836,1.89848,7000000.0
2006-12-19 12:55:00,1.89811,1.89816,1.89782,1.89782,8000000.0
2006-12-19 12:56:00,1.89779,1.8978,1.89759,1.8978,7000000.0
2006-12-19 12:57:00,1.89785,1.898,1.89785,1.89795,7000000.0
2006-12-19 12:58:00,1.89826,1.89841,1.89826,1.89838,8000000.0
2006-12-19 12:59:00,1.89847,1.89849,1.89815,1.89823,7000000.0
2006-12-19 13:00:00,1.89815,1.89822,1.89813,1.89818,8000000.0
2006-12-19 13:01:00,1.89793,1.89807,1.89784,1.89807,8000000.0
2006-12-19 13:02:00,1.89791,1.89836,1.89791,1.89836,7000000.0
2006-12-19 13:03:00,1.8983,1.89839,1.89824,1.89835,8000000.0
2006-12-19 13:04:00,1.89795,1.89804,1.89789,1.89794,7000000.0
2006-12-19 13:05:00,1.89799,1.89819,1.89799,1.8981,8000000.0
2006-12-19 13:06:00,1.89808,1.8982,1.89792,1.89798,7000000.0
2006-12-19 13:07:00,1.89785,1.89808,1.89771,1.89808,7000000.0
2006-12-19 13:08:00,1.8983,1.8983,1.89788,1.89815,10000000.0
2006-12-19 13:09:00,1.89834,1.89837,1.89811,1.89812,7000000.0
2006-12-19 13:10:00,1.89796,1.89813,1.89775,1.89775,9000000.0
2006-12-19 13:11:00,1.89788,1.89815,1.8977,1.89815,8000000.0
2006-12-19 13:12:00,1.89793,1.89811,1.89791,1.89803,8000000.0
2006-12-19 13:13:00,1.8979,1.89796,1.89756,1.89796,9000000.0
2006-12-19 13:14:00,1.89787,1.89787,1.8976,1.89773,7000000.0
2006-12-19 13:15:00,1.89759,1.89779,1.89759,1.89779,8000000.0
2006-12-19 13:16:00,1.89726,1.89753,1.89704,1.89753,8000000.0
2006-12-19 13:17:00,1.89754,1.89767,1.89736,1.89767,9000000.0
2006-12-19 13:18:00,1.89772,1.89772,1.89734,1.89748,10000000.0
2006-12-19 13:19:00,1.89752,1.89772,1.8975,1.89772,8000000.0
2006-12-19 13:20:00,1.89793,1.89804,1.89788,1.89796,8000000.0
2006-12-19 13:21:00,1.89808,1.89824,1.89806,1.89824,7000000.0
2006-12-19 13:22:00,1.89821,1.89821,1.8977,1.89801,11000000.0
2006-12-19 13:23:00,1.89821,1.89828,1.898,1.89804,8000000.0
2006-12-19 13:24:00,1.89835,1.89835,1.8977,1.8977,7000000.0
2006-12-19 13:25:00,1.89769,1.89774,1.89751,1.89754,11000000.0
2006-12-19 13:26:00,1.89773,1.89816,1.89773,1.89813,10000000.0
2006-12-19 13:27:00,1.8981,1.89823,1.89806,1.89806,8000000.0
2006-12-19 13:28:00,1.89789,1.89789,1.89749,1.89749,21000000.0
2006-12-19 13:29:00,1.89723,1.89768,1.89723,1.89768,17000000.0
2006-12-19 13:30:00,1.89771,1.89791,1.89768,1.89791,7000000.0
2006-12-19 13:31:00,1.89803,1.89814,1.89803,1.89814,9000000.0
2006-12-19 13:32:00,1.89801,1.89818,1.89784,1.89784,14000000.0
2006-12-19 13:33:00,1.89796,1.89816,1.89777,1.89816,14000000.0
2006-12-19 13:34:00,1.89798,1.89853,1.89798,1.89853,31000000.0
2006-12-19 13:35:00,1.89852,1.89852,1.89812,1.89826,17000000.0
2006-12-19 13:36:00,1.89829,1.89833,1.89826,1.89827,24000000.0
2006-12-19 13:37:00,1.89856,1.89858,1.8981,1.8981,10000000.0
2006-12-19 13:38:00,1.89766,1.89766,1.897,1.897,18000000.0
2006-12-19 13:39:00,1.89713,1.89778,1.89713,1.89774,15000000.0
2006-12-19 13:40:00,1.89768,1.89768,1.8971,1.8971,29000000.0
2006-12-19 13:41:00,1.89697,1.89714,1.89692,1.89698,13000000.0
2006-12-19 13:42:00,1.89726,1.89744,1.89726,1.89744,3000000.0
2006-12-19 13:43:00,1.8973,1.89738,1.89709,1.89709,10000000.0
2006-12-19 13:44:00,1.89707,1.89716,1.89683,1.89697,26000000.0
2006-12-19 13:45:00,1.89683,1.89712,1.89683,1.89712,22000000.0
2006-12-19 13:46:00,1.89719,1.89731,1.89707,1.89712,19000000.0
2006-12-19 13:48:00,1.89739,1.89761,1.89732,1.89761,22000000.0
2006-12-19 13:49:00,1.89754,1.89754,1.89723,1.89723,24000000.0
2006-12-19 13:50:00,1.89718,1.89718,1.89713,1.89716,15000000.0
2006-12-19 13:51:00,1.89715,1.89726,1.89711,1.89711,22000000.0
2006-12-19 13:52:00,1.89716,1.89752,1.89716,1.89736,32000000.0
2006-12-19 13:53:00,1.89772,1.89776,1.89762,1.89762,28000000.0
2006-12-19 13:54:00,1.89795,1.89809,1.89795,1.89803,31000000.0
2006-12-19 13:55:00,1.89822,1.89822,1.89816,1.89817,20000000.0
2006-12-19 13:56:00,1.89808,1.89821,1.89805,1.8982,24000000.0
2006-12-19 13:57:00,1.89822,1.89822,1.89809,1.89817,34000000.0
2006-12-19 13:58:00,1.89817,1.89822,1.89817,1.89822,16000000.0
2006-12-19 13:59:00,1.89825,1.89838,1.89816,1.89817,30000000.0
2006-12-19 14:00:00,1.89812,1.89819,1.89806,1.89808,39000000.0
2006-12-19 14:01:00,1.89824,1.89827,1.89818,1.89818,30000000.0
2006-12-19 14:02:00,1.8981,1.8981,1.89787,1.89788,19000000.0
2006-12-19 14:03:00,1.89777,1.89777,1.89736,1.89736,23000000.0
2006-12-19 14:04:00,1.8973,1.89733,1.89728,1.89733,33000000.0
2006-12-19 14:05:00,1.8973,1.89733,1.89722,1.89725,28000000.0
2006-12-19 14:06:00,1.89733,1.89733,1.89709,1.89721,31000000.0
2006-12-19 14:07:00,1.8971,1.8971,1.89687,1.89691,31000000.0
2006-12-19 14:08:00,1.89705,1.89764,1.89699,1.89764,27000000.0
2006-12-19 14:09:00,1.89721,1.89721,1.89688,1.89689,27000000.0
2006-12-19 14:10:00,1.89684,1.89757,1.89684,1.89757,24000000.0
2006-12-19 14:11:00,1.89778,1.89818,1.89775,1.89818,21000000.0
2006-12-19 14:12:00,1.8979,1.89814,1.8978,1.89796,22000000.0
2006-12-19 14:13:00,1.898,1.898,1.89753,1.89757,13000000.0
2006-12-19 14:14:00,1.89766,1.89866,1.89766,1.89866,21000000.0
2006-12-19 14:15:00,1.89894,1.89911,1.89869,1.89896,25000000.0
2006-12-19 14:16:00,1.89899,1.89913,1.89863,1.89863,26000000.0
2006-12-19 14:17:00,1.89878,1.89879,1.89872,1.89872,32000000.0
2006-12-19 14:18:00,1.89862,1.89862,1.89839,1.89857,27000000.0
2006-12-19 14:19:00,1.89858,1.89862,1.89835,1.89835,35000000.0
2006-12-19 14:20:00,1.89827,1.89827,1.89782,1.89782,32000000.0
2006-12-19 14:21:00,1.89786,1.89832,1.89786,1.89799,39000000.0
2006-12-19 14:22:00,1.89807,1.8981,1.89786,1.89795,22000000.0
2006-12-19 14:23:00,1.89799,1.89828,1.89796,1.89828,40000000.0
2006-12-19 14:24:00,1.89843,1.89851,1.89821,1.89826,10000000.0
2006-12-19 14:25:00,1.89814,1.89832,1.89812,1.89821,35000000.0
2006-12-19 14:26:00,1.89813,1.89815,1.89796,1.89796,18000000.0
2006-12-19 14:27:00,1.89803,1.89803,1.89755,1.89755,28000000.0
2006-12-19 14:28:00,1.89771,1.89788,1.89734,1.89788,21000000.0
2006-12-19 14:29:00,1.89784,1.89817,1.89775,1.89817,16000000.0
2006-12-19 14:30:00,1.8978,1.89804,1.89759,1.8979,25000000.0
2006-12-19 14:31:00,1.89787,1.89787,1.89768,1.89773,26000000.0
2006-12-19 14:32:00,1.89801,1.89833,1.89801,1.89833,32000000.0
2006-12-19 14:33:00,1.89817,1.89819,1.89772,1.89772,20000000.0
2006-12-19 14:34:00,1.89766,1.8982,1.89766,1.8982,25000000.0
2006-12-19 14:36:00,1.89819,1.8984,1.89789,1.8984,11000000.0
2006-12-19 14:37:00,1.89817,1.89817,1.89733,1.89733,41000000.0
2006-12-19 14:38:00,1.8971,1.89739,1.89703,1.89739,54000000.0
2006-12-19 14:39:00,1.89748,1.89773,1.89748,1.89768,36000000.0
2006-12-19 14:40:00,1.89772,1.89778,1.89769,1.89769,36000000.0
2006-12-19 14:41:00,1.89763,1.89765,1.89745,1.89745,41000000.0
2006-12-19 14:42:00,1.89714,1.89714,1.89708,1.89709,19000000.0
2006-12-19 14:43:00,1.89735,1.89759,1.89735,1.89745,20000000.0
2006-12-19 14:44:00,1.89737,1.89737,1.89709,1.89715,25000000.0
2006-12-19 14:45:00,1.89699,1.89699,1.8969,1.89691,33000000.0
2006-12-19 14:46:00,1.89676,1.89676,1.89645,1.89645,11000000.0
2006-12-19 14:47:00,1.89591,1.89625,1.89591,1.89618,7000000.0
2006-12-19 14:48:00,1.89642,1.8966,1.89642,1.89656,21000000.0
2006-12-19 14:49:00,1.8968,1.89688,1.89649,1.89649,32000000.0
2006-12-19 14:50:00,1.89645,1.89659,1.89644,1.89649,33000000.0
2006-12-19 14:51:00,1.89619,1.89655,1.89619,1.89655,37000000.0
2006-12-19 14:52:00,1.8969,1.8969,1.8967,1.89689,17000000.0
2006-12-19 14:53:00,1.89681,1.89681,1.89659,1.89659,22000000.0
2006-12-19 14:54:00,1.89655,1.89686,1.89655,1.89686,17000000.0
2006-12-19 14:55:00,1.89674,1.89674,1.89612,1.89612,7000000.0
2006-12-19 14:56:00,1.8959,1.89606,1.8959,1.89593,21000000.0
2006-12-19 14:57:00,1.89631,1.89654,1.89631,1.89654,12000000.0
2006-12-19 14:58:00,1.89643,1.89667,1.89621,1.89621,31000000.0
2006-12-19 14:59:00,1.89661,1.89687,1.89661,1.89685,20000000.0
2006-12-19 15:00:00,1.89707,1.89728,1.89696,1.89728,32000000.0
2006-12-19 15:01:00,1.89742,1.89751,1.8973,1.89751,14000000.0
2006-12-19 15:02:00,1.89747,1.89761,1.89723,1.89727,26000000.0
2006-12-19 15:03:00,1.89722,1.89747,1.8972,1.89746,30000000.0
2006-12-19 15:04:00,1.89751,1.89751,1.89719,1.89728,29000000.0
2006-12-19 15:05:00,1.89685,1.89703,1.89685,1.89703,28000000.0
2006-12-19 15:06:00,1.89702,1.89736,1.89702,1.89721,16000000.0
2006-12-19 15:07:00,1.89731,1.89731,1.89693,1.89712,26000000.0
2006-12-19 15:08:00,1.89711,1.89711,1.89686,1.89698,25000000.0
2006-12-19 15:09:00,1.89672,1.89675,1.89652,1.89671,34000000.0
2006-12-19 15:10:00,1.8966,1.89671,1.8964,1.8964,36000000.0
2006-12-19 15:11:00,1.89631,1.89657,1.89631,1.89637,27000000.0
2006-12-19 15:12:00,1.8964,1.89651,1.8964,1.8965,26000000.0
2006-12-19 15:13:00,1.8968,1.89681,1.89659,1.8966,41000000.0
2006-12-19 15:14:00,1.89657,1.89695,1.89657,1.89695,30000000.0
2006-12-19 15:15:00,1.89699,1.89699,1.89643,1.89661,21000000.0
2006-12-19 15:16:00,1.8968,1.89688,1.89677,1.89688,9000000.0
2006-12-19 15:17:00,1.89703,1.89709,1.89699,1.89699,26000000.0
2006-12-19 15:18:00,1.89682,1.89702,1.89682,1.89702,10000000.0
2006-12-19 15:19:00,1.89672,1.89672,1.89658,1.89662,16000000.0
2006-12-19 15:20:00,1.89652,1.89659,1.89652,1.89659,20000000.0
2006-12-19 15:21:00,1.89658,1.89658,1.89602,1.89602,12000000.0
2006-12-19 15:22:00,1.896,1.8963,1.896,1.8963,22000000.0
2006-12-19 15:23:00,1.89642,1.89658,1.89623,1.89626,36000000.0
2006-12-19 15:24:00,1.89629,1.89629,1.89601,1.89625,8000000.0
2006-12-19 15:25:00,1.89632,1.89688,1.89632,1.89688,14000000.0
2006-12-19 15:26:00,1.8972,1.89746,1.89711,1.89746,40000000.0
2006-12-19 15:27:00,1.89733,1.89763,1.89723,1.89723,32000000.0
2006-12-19 15:28:00,1.89714,1.89714,1.89688,1.89689,55000000.0
2006-12-19 15:29:00,1.89703,1.89745,1.89538,1.89745,47000000.0
2006-12-19 15:30:00,1.8937,1.89615,1.89343,1.8954,71000000.0
2006-12-19 15:31:00,1.89491,1.8951,1.89438,1.8951,58000000.0
2006-12-19 15:32:00,1.89526,1.89639,1.89526,1.89637,25000000.0
2006-12-19 15:33:00,1.89649,1.89682,1.89629,1.89629,32000000.0
2006-12-19 15:34:00,1.89653,1.89695,1.89653,1.89658,22000000.0
2006-12-19 15:35:00,1.89669,1.89694,1.89659,1.89693,30000000.0
2006-12-19 15:36:00,1.89746,1.89746,1.89713,1.89721,23000000.0
2006-12-19 15:37:00,1.89705,1.89705,1.89644,1.89644,24000000.0
2006-12-19 15:38:00,1.89648,1.89666,1.89638,1.89638,61000000.0
2006-12-19 15:39:00,1.89639,1.89657,1.89637,1.89654,40000000.0
2006-12-19 15:40:00,1.89711,1.89752,1.89665,1.89665,37000000.0
2006-12-19 15:41:00,1.89709,1.89737,1.89653,1.8972,43000000.0
2006-12-19 15:42:00,1.89698,1.89735,1.89672,1.89726,41000000.0
2006-12-19 15:43:00,1.8971,1.89767,1.8971,1.89767,30000000.0
2006-12-19 15:44:00,1.89776,1.89791,1.89758,1.89786,29000000.0
2006-12-19 15:45:00,1.89798,1.89802,1.89743,1.89743,36000000.0
2006-12-19 15:46:00,1.89729,1.89729,1.89717,1.89717,24000000.0
2006-12-19 15:47:00,1.89715,1.89715,1.89703,1.89704,31000000.0
2006-12-19 15:48:00,1.89728,1.89728,1.89682,1.89682,33000000.0
2006-12-19 15:49:00,1.8972,1.8972,1.89685,1.8972,25000000.0
2006-12-19 15:50:00,1.89726,1.89726,1.89714,1.89721,11000000.0
2006-12-19 15:51:00,1.89769,1.89782,1.89754,1.89757,37000000.0
2006-12-19 15:52:00,1.89774,1.89774,1.89743,1.89743,23000000.0
2006-12-19 15:53:00,1.89767,1.89767,1.89737,1.89747,15000000.0
2006-12-19 15:54:00,1.89786,1.89786,1.8975,1.89782,26000000.0
2006-12-19 15:55:00,1.89793,1.8982,1.89793,1.8982,33000000.0
2006-12-19 15:56:00,1.89806,1.89806,1.89791,1.89801,6000000.0
2006-12-19 15:57:00,1.89777,1.89785,1.89776,1.89776,34000000.0
2006-12-19 15:58:00,1.8977,1.89779,1.89769,1.89773,24000000.0
2006-12-19 15:59:00,1.8976,1.89768,1.8975,1.8975,23000000.0
2006-12-19 16:00:00,1.89747,1.89747,1.89727,1.89742,51000000.0
2006-12-19 16:01:00,1.89713,1.89733,1.89685,1.89685,31000000.0
2006-12-19 16:02:00,1.89706,1.8973,1.89698,1.897,29000000.0
2006-12-19 16:03:00,1.89726,1.89733,1.89711,1.89727,51000000.0
2006-12-19 16:04:00,1.89744,1.89775,1.89744,1.89775,38000000.0
2006-12-19 16:05:00,1.89774,1.89792,1.89772,1.89772,37000000.0
2006-12-19 16:06:00,1.89762,1.89803,1.89762,1.89803,33000000.0
2006-12-19 16:07:00,1.89832,1.89833,1.89822,1.8983,37000000.0
2006-12-19 16:08:00,1.89799,1.89822,1.89786,1.89822,37000000.0
2006-12-19 16:09:00,1.89835,1.89835,1.89787,1.89797,44000000.0
2006-12-19 16:10:00,1.8979,1.89804,1.89752,1.89752,41000000.0
2006-12-19 16:11:00,1.89764,1.89764,1.89735,1.89735,27000000.0
2006-12-19 16:12:00,1.89729,1.89748,1.89728,1.89734,22000000.0
2006-12-19 16:13:00,1.89719,1.89725,1.89717,1.89721,38000000.0
2006-12-19 16:14:00,1.89726,1.89742,1.89725,1.89739,41000000.0
2006-12-19 16:15:00,1.89776,1.89785,1.89763,1.89785,42000000.0
2006-12-19 16:16:00,1.89788,1.89816,1.89762,1.89765,45000000.0
2006-12-19 16:17:00,1.89756,1.89756,1.89727,1.89727,22000000.0
2006-12-19 16:18:00,1.89732,1.89732,1.89697,1.89697,49000000.0
2006-12-19 16:19:00,1.89698,1.89703,1.89685,1.89685,27000000.0
2006-12-19 16:20:00,1.89674,1.89692,1.89674,1.8969,52000000.0
2006-12-19 16:21:00,1.89691,1.89702,1.89665,1.89702,37000000.0
2006-12-19 16:22:00,1.89739,1.89739,1.89708,1.89708,50000000.0
2006-12-19 16:23:00,1.89702,1.89702,1.89684,1.89692,48000000.0
2006-12-19 16:24:00,1.8969,1.89704,1.89679,1.89679,44000000.0
2006-12-19 16:25:00,1.89657,1.89687,1.89656,1.89664,28000000.0
2006-12-19 16:26:00,1.89652,1.89655,1.89643,1.89644,41000000.0
2006-12-19 16:27:00,1.89673,1.89673,1.89664,1.89667,46000000.0
2006-12-19 16:28:00,1.89656,1.89656,1.89611,1.89611,34000000.0
2006-12-19 16:29:00,1.89574,1.89631,1.89574,1.89631,24000000.0
2006-12-19 16:30:00,1.8962,1.89622,1.89567,1.89567,43000000.0
2006-12-19 16:31:00,1.89564,1.89594,1.89562,1.89591,36000000.0
2006-12-19 16:32:00,1.89593,1.89611,1.89582,1.89607,34000000.0
2006-12-19 16:33:00,1.89591,1.89622,1.89591,1.89617,41000000.0
2006-12-19 16:34:00,1.89659,1.89741,1.89659,1.89741,29000000.0
2006-12-19 16:35:00,1.89788,1.89788,1.89756,1.89758,53000000.0
2006-12-19 16:36:00,1.89749,1.89757,1.89713,1.89713,43000000.0
2006-12-19 16:37:00,1.89731,1.89776,1.89731,1.89776,56000000.0
2006-12-19 16:38:00,1.89802,1.89802,1.89768,1.89798,34000000.0
2006-12-19 16:39:00,1.89804,1.89821,1.89798,1.89799,43000000.0
2006-12-19 16:40:00,1.89811,1.89811,1.89782,1.898,63000000.0
2006-12-19 16:41:00,1.89785,1.89789,1.89749,1.89754,44000000.0
2006-12-19 16:42:00,1.89759,1.89807,1.89746,1.898,57000000.0
2006-12-19 16:43:00,1.8984,1.89855,1.89804,1.8984,20000000.0
2006-12-19 16:44:00,1.89841,1.89854,1.89835,1.8984,34000000.0
2006-12-19 16:45:00,1.89854,1.89862,1.89839,1.89856,41000000.0
2006-12-19 16:46:00,1.89845,1.89845,1.89809,1.89809,59000000.0
2006-12-19 16:47:00,1.89812,1.89827,1.89779,1.89779,55000000.0
2006-12-19 16:48:00,1.89782,1.89782,1.89741,1.89743,46000000.0
2006-12-19 16:49:00,1.89765,1.89817,1.89761,1.89813,35000000.0
2006-12-19 16:50:00,1.8981,1.8981,1.89779,1.89798,45000000.0
2006-12-19 16:51:00,1.89829,1.89852,1.89819,1.89819,30000000.0
2006-12-19 16:52:00,1.89814,1.89814,1.89778,1.89797,30000000.0
2006-12-19 16:53:00,1.89797,1.898,1.89775,1.89786,19000000.0
2006-12-19 16:54:00,1.8978,1.89788,1.89779,1.89788,18000000.0
2006-12-19 16:55:00,1.89795,1.89795,1.89747,1.8977,40000000.0
2006-12-19 16:56:00,1.89745,1.89745,1.89719,1.89719,37000000.0
2006-12-19 16:57:00,1.89727,1.89727,1.89681,1.89716,17000000.0
2006-12-19 16:58:00,1.89712,1.89712,1.89651,1.89659,45000000.0
2006-12-19 16:59:00,1.89655,1.89679,1.89655,1.89679,39000000.0
2006-12-19 17:00:00,1.89701,1.89701,1.8963,1.8963,47000000.0
2006-12-19 17:01:00,1.89663,1.89666,1.89634,1.89638,26000000.0
2006-12-19 17:02:00,1.89634,1.89634,1.8959,1.8959,33000000.0
2006-12-19 17:03:00,1.89559,1.89579,1.89554,1.89554,33000000.0
2006-12-19 17:04:00,1.89609,1.89636,1.89609,1.89618,37000000.0
2006-12-19 17:05:00,1.8961,1.89613,1.89593,1.89593,35000000.0
2006-12-19 17:06:00,1.8964,1.89652,1.89598,1.89652,46000000.0
2006-12-19 17:07:00,1.89643,1.89693,1.89643,1.89682,33000000.0
2006-12-19 17:08:00,1.89675,1.89704,1.89651,1.89699,45000000.0
2006-12-19 17:09:00,1.89695,1.89695,1.89681,1.89683,47000000.0
2006-12-19 17:10:00,1.89683,1.89683,1.89665,1.89665,6000000.0
2006-12-19 17:11:00,1.89669,1.89695,1.89669,1.89695,44000000.0
2006-12-19 17:12:00,1.89682,1.89686,1.89646,1.89646,23000000.0
2006-12-19 17:13:00,1.89667,1.89689,1.89664,1.89672,35000000.0
2006-12-19 17:14:00,1.8967,1.89676,1.89658,1.89658,27000000.0
2006-12-19 17:15:00,1.89686,1.89686,1.89642,1.89644,26000000.0
2006-12-19 17:16:00,1.8964,1.89669,1.8964,1.89669,27000000.0
2006-12-19 17:17:00,1.89653,1.89672,1.89644,1.89667,38000000.0
2006-12-19 17:18:00,1.89658,1.89658,1.8962,1.8962,29000000.0
2006-12-19 17:19:00,1.89646,1.89649,1.89634,1.89636,19000000.0
2006-12-19 17:20:00,1.89614,1.89651,1.89614,1.89625,29000000.0
2006-12-19 17:21:00,1.89637,1.89648,1.89623,1.89648,26000000.0
2006-12-19 17:22:00,1.89675,1.89676,1.89654,1.89667,30000000.0
2006-12-19 17:23:00,1.89654,1.89697,1.89654,1.8967,32000000.0
2006-12-19 17:24:00,1.89663,1.89663,1.89631,1.89635,23000000.0
2006-12-19 17:25:00,1.89665,1.89693,1.89652,1.89693,20000000.0
2006-12-19 17:26:00,1.89704,1.89704,1.89667,1.8968,18000000.0
2006-12-19 17:27:00,1.89659,1.89716,1.89659,1.89701,44000000.0
2006-12-19 17:28:00,1.89703,1.89708,1.89671,1.89671,39000000.0
2006-12-19 17:29:00,1.89667,1.89692,1.89667,1.89689,36000000.0
2006-12-19 17:30:00,1.89689,1.89692,1.89679,1.89684,61000000.0
2006-12-19 17:31:00,1.8969,1.89706,1.89677,1.89677,62000000.0
2006-12-19 17:32:00,1.89683,1.8973,1.89683,1.89728,54000000.0
2006-12-19 17:33:00,1.89702,1.89713,1.89701,1.89701,64000000.0
2006-12-19 17:34:00,1.89694,1.89724,1.89694,1.89724,60000000.0
2006-12-19 17:35:00,1.89683,1.89683,1.8963,1.89632,43000000.0
2006-12-19 17:36:00,1.89644,1.89667,1.89644,1.89667,58000000.0
2006-12-19 17:37:00,1.8965,1.89687,1.8965,1.89687,47000000.0
2006-12-19 17:38:00,1.89684,1.8969,1.89682,1.89686,44000000.0
2006-12-19 17:39:00,1.89702,1.89706,1.89688,1.89702,41000000.0
2006-12-19 17:40:00,1.89716,1.89716,1.897,1.89716,59000000.0
2006-12-19 17:41:00,1.89698,1.89698,1.89686,1.89686,50000000.0
2006-12-19 17:42:00,1.89684,1.89684,1.89675,1.89675,37000000.0
2006-12-19 17:43:00,1.89678,1.89678,1.89644,1.89644,33000000.0
2006-12-19 17:44:00,1.8965,1.89657,1.89632,1.89648,46000000.0
2006-12-19 17:45:00,1.8965,1.89658,1.89649,1.89658,49000000.0
2006-12-19 17:46:00,1.89638,1.89646,1.89625,1.89646,56000000.0
2006-12-19 17:47:00,1.89653,1.89661,1.89644,1.89658,65000000.0
2006-12-19 17:48:00,1.89659,1.89667,1.89653,1.8966,61000000.0
2006-12-19 17:49:00,1.8965,1.89667,1.89637,1.8966,72000000.0
2006-12-19 17:50:00,1.8972,1.89725,1.89707,1.89712,53000000.0
2006-12-19 17:51:00,1.89711,1.89711,1.89675,1.89683,54000000.0
2006-12-19 17:52:00,1.89648,1.89648,1.89621,1.89621,51000000.0
2006-12-19 17:53:00,1.89646,1.89647,1.89625,1.89625,42000000.0
2006-12-19 17:54:00,1.89628,1.89645,1.89625,1.89645,32000000.0
2006-12-19 17:55:00,1.89679,1.89681,1.89655,1.89663,32000000.0
2006-12-19 17:56:00,1.8966,1.89677,1.89655,1.89667,47000000.0
2006-12-19 17:57:00,1.89664,1.89672,1.8965,1.89672,34000000.0
2006-12-19 17:58:00,1.89671,1.89679,1.89655,1.89679,44000000.0
2006-12-19 17:59:00,1.89658,1.89692,1.89657,1.89692,39000000.0
2006-12-19 18:00:00,1.89679,1.89698,1.89678,1.89678,32000000.0
2006-12-19 18:01:00,1.89636,1.89662,1.89636,1.89644,52000000.0
2006-12-19 18:02:00,1.89649,1.8967,1.89636,1.8967,30000000.0
2006-12-19 18:03:00,1.89671,1.89698,1.89671,1.89698,38000000.0
2006-12-19 18:04:00,1.897,1.897,1.89659,1.89665,38000000.0
2006-12-19 18:05:00,1.89667,1.89695,1.89667,1.89675,36000000.0
2006-12-19 18:06:00,1.89671,1.89684,1.89666,1.89666,32000000.0
2006-12-19 18:07:00,1.89642,1.89672,1.89642,1.89672,38000000.0
2006-12-19 18:08:00,1.89691,1.89706,1.89684,1.89684,56000000.0
2006-12-19 18:09:00,1.89669,1.89676,1.89655,1.89676,34000000.0
2006-12-19 18:10:00,1.89678,1.89678,1.89655,1.89675,26000000.0
2006-12-19 18:11:00,1.89681,1.8972,1.89681,1.8972,34000000.0
2006-12-19 18:12:00,1.89716,1.89716,1.8969,1.8969,24000000.0
2006-12-19 18:13:00,1.89718,1.89738,1.89711,1.89711,30000000.0
2006-12-19 18:14:00,1.89716,1.89774,1.89716,1.89774,22000000.0
2006-12-19 18:15:00,1.89768,1.89772,1.8975,1.89753,21000000.0
2006-12-19 18:16:00,1.89742,1.89781,1.89739,1.89761,66000000.0
2006-12-19 18:17:00,1.89728,1.89736,1.89708,1.89708,60000000.0
2006-12-19 18:18:00,1.89669,1.89682,1.89656,1.89674,33000000.0
2006-12-19 18:19:00,1.89672,1.89677,1.89654,1.89675,46000000.0
2006-12-19 18:20:00,1.89664,1.89673,1.89658,1.89663,61000000.0
2006-12-19 18:21:00,1.89681,1.89686,1.89676,1.89683,37000000.0
2006-12-19 18:22:00,1.89677,1.89677,1.89644,1.89644,49000000.0
2006-12-19 18:23:00,1.89636,1.8964,1.89617,1.89625,34000000.0
2006-12-19 18:24:00,1.89576,1.89602,1.89576,1.8959,47000000.0
2006-12-19 18:25:00,1.89601,1.89602,1.89585,1.89602,31000000.0
2006-12-19 18:26:00,1.89595,1.89595,1.89573,1.89583,43000000.0
2006-12-19 18:27:00,1.89589,1.89643,1.89589,1.89604,35000000.0
2006-12-19 18:28:00,1.8962,1.89636,1.8962,1.89635,18000000.0
2006-12-19 18:29:00,1.89629,1.89652,1.89629,1.89652,24000000.0
2006-12-19 18:30:00,1.89658,1.89658,1.89633,1.89637,32000000.0
2006-12-19 18:31:00,1.89646,1.89646,1.89607,1.89607,46000000.0
2006-12-19 18:32:00,1.89615,1.89632,1.89601,1.89632,55000000.0
2006-12-19 18:33:00,1.89622,1.89658,1.89622,1.89651,29000000.0
2006-12-19 18:34:00,1.89636,1.89666,1.89636,1.89662,32000000.0
2006-12-19 18:35:00,1.89645,1.89691,1.89645,1.89691,47000000.0
2006-12-19 18:36:00,1.89689,1.89692,1.89671,1.89687,65000000.0
2006-12-19 18:37:00,1.89654,1.89674,1.8965,1.89674,63000000.0
2006-12-19 18:38:00,1.89682,1.89685,1.89672,1.89672,61000000.0
2006-12-19 18:39:00,1.89674,1.89675,1.89657,1.89658,37000000.0
2006-12-19 18:40:00,1.89687,1.89727,1.89684,1.89727,52000000.0
2006-12-19 18:41:00,1.89702,1.89702,1.8967,1.89683,68000000.0
2006-12-19 18:42:00,1.89678,1.89703,1.89678,1.89703,40000000.0
2006-12-19 18:43:00,1.89707,1.89707,1.89683,1.89692,39000000.0
2006-12-19 18:44:00,1.8968,1.8968,1.89661,1.89664,33000000.0
2006-12-19 18:45:00,1.89654,1.89654,1.89609,1.89609,57000000.0
2006-12-19 18:46:00,1.89606,1.89631,1.89598,1.89604,61000000.0
2006-12-19 18:47:00,1.89631,1.89661,1.89631,1.89645,41000000.0
2006-12-19 18:48:00,1.89709,1.89721,1.897,1.89719,26000000.0
2006-12-19 18:49:00,1.89691,1.89692,1.89659,1.89667,31000000.0
2006-12-19 18:50:00,1.89696,1.89733,1.89696,1.89724,37000000.0
2006-12-19 18:51:00,1.8976,1.8976,1.89743,1.8975,17000000.0
2006-12-19 18:52:00,1.89755,1.89808,1.89755,1.89783,33000000.0
2006-12-19 18:53:00,1.89778,1.89778,1.89729,1.89771,31000000.0
2006-12-19 18:54:00,1.89793,1.89816,1.89793,1.89813,11000000.0
2006-12-19 18:55:00,1.89803,1.89866,1.89803,1.89824,22000000.0
2006-12-19 18:56:00,1.89803,1.89832,1.89803,1.89832,16000000.0
2006-12-19 18:57:00,1.8986,1.89878,1.8986,1.8987,15000000.0
2006-12-19 18:58:00,1.89862,1.89862,1.89835,1.89846,19000000.0
2006-12-19 18:59:00,1.89828,1.89834,1.89806,1.8983,26000000.0
2006-12-19 19:00:00,1.89822,1.89822,1.89768,1.89792,12000000.0
2006-12-19 19:01:00,1.89776,1.89791,1.89766,1.89787,18000000.0
2006-12-19 19:02:00,1.89761,1.89778,1.89752,1.89778,23000000.0
2006-12-19 19:03:00,1.89777,1.89792,1.89774,1.89775,21000000.0
2006-12-19 19:04:00,1.89772,1.89782,1.89753,1.89764,55000000.0
2006-12-19 19:05:00,1.89779,1.89779,1.89754,1.89754,42000000.0
2006-12-19 19:06:00,1.89724,1.8974,1.89707,1.89729,63000000.0
2006-12-19 19:07:00,1.89721,1.89733,1.89717,1.89733,39000000.0
2006-12-19 19:09:00,1.89721,1.89749,1.89711,1.89737,56000000.0
2006-12-19 19:10:00,1.8974,1.89755,1.89733,1.89755,27000000.0
2006-12-19 19:11:00,1.89774,1.89856,1.89774,1.89823,36000000.0
2006-12-19 19:12:00,1.89815,1.89815,1.89781,1.89813,25000000.0
2006-12-19 19:13:00,1.89806,1.89806,1.89752,1.89752,23000000.0
2006-12-19 19:14:00,1.89752,1.89765,1.89734,1.89765,37000000.0
2006-12-19 19:15:00,1.89766,1.8977,1.89754,1.89766,17000000.0
2006-12-19 19:16:00,1.89763,1.89768,1.89756,1.89761,23000000.0
2006-12-19 19:17:00,1.89737,1.89767,1.89731,1.89731,17000000.0
2006-12-19 19:18:00,1.89741,1.89781,1.89741,1.89774,30000000.0
2006-12-19 19:19:00,1.89786,1.89813,1.89786,1.89813,36000000.0
2006-12-19 19:20:00,1.89824,1.8984,1.89824,1.89832,23000000.0
2006-12-19 19:21:00,1.8986,1.89897,1.8986,1.89897,21000000.0
2006-12-19 19:22:00,1.89892,1.8992,1.89892,1.89902,25000000.0
2006-12-19 19:23:00,1.89898,1.89898,1.89874,1.89891,12000000.0
2006-12-19 19:24:00,1.89872,1.89872,1.89833,1.89862,39000000.0
2006-12-19 19:25:00,1.89889,1.89895,1.8984,1.8984,49000000.0
2006-12-19 19:26:00,1.89824,1.89847,1.89824,1.89843,48000000.0
2006-12-19 19:27:00,1.89818,1.89838,1.89802,1.89838,51000000.0
2006-12-19 19:28:00,1.89838,1.89848,1.89828,1.89848,40000000.0
2006-12-19 19:29:00,1.89857,1.89882,1.89857,1.89861,28000000.0
2006-12-19 19:30:00,1.89899,1.89906,1.8987,1.89874,32000000.0
2006-12-19 19:31:00,1.89861,1.89887,1.89861,1.89876,28000000.0
2006-12-19 19:32:00,1.89871,1.899,1.89871,1.89872,31000000.0
2006-12-19 19:33:00,1.89836,1.89839,1.8983,1.89831,14000000.0
2006-12-19 19:34:00,1.89859,1.89859,1.89811,1.89853,49000000.0
2006-12-19 19:35:00,1.89865,1.89867,1.89843,1.89854,28000000.0
2006-12-19 19:36:00,1.8985,1.89874,1.8985,1.89873,16000000.0
2006-12-19 19:37:00,1.89849,1.89874,1.8982,1.89874,26000000.0
2006-12-19 19:38:00,1.89878,1.89887,1.89869,1.89879,8000000.0
2006-12-19 19:39:00,1.89858,1.89872,1.89852,1.89869,13000000.0
2006-12-19 19:40:00,1.89847,1.89853,1.89827,1.89829,16000000.0
2006-12-19 19:41:00,1.89832,1.8989,1.89808,1.8989,17000000.0
2006-12-19 19:42:00,1.89867,1.8987,1.89845,1.89858,19000000.0
2006-12-19 19:43:00,1.89879,1.89879,1.89821,1.89821,21000000.0
2006-12-19 19:44:00,1.89815,1.89828,1.89811,1.89812,21000000.0
2006-12-19 19:45:00,1.89803,1.8981,1.89782,1.89795,33000000.0
2006-12-19 19:46:00,1.89795,1.89833,1.89795,1.89833,18000000.0
2006-12-19 19:47:00,1.89823,1.89823,1.89811,1.89821,22000000.0
2006-12-19 19:48:00,1.89828,1.89846,1.89828,1.89843,18000000.0
2006-12-19 19:49:00,1.89834,1.89834,1.89806,1.89819,27000000.0
2006-12-19 19:50:00,1.89828,1.89831,1.89823,1.89825,23000000.0
2006-12-19 19:51:00,1.89833,1.89845,1.89654,1.89844,7000000.0
2006-12-19 19:52:00,1.89838,1.8984,1.89814,1.89814,15000000.0
2006-12-19 19:53:00,1.89814,1.89836,1.89814,1.89818,21000000.0
2006-12-19 19:54:00,1.89811,1.89838,1.89811,1.89838,9000000.0
2006-12-19 19:55:00,1.89846,1.89865,1.89833,1.89862,30000000.0
2006-12-19 19:56:00,1.89877,1.89892,1.89863,1.89892,20000000.0
2006-12-19 19:57:00,1.89894,1.89894,1.89874,1.89887,12000000.0
2006-12-19 19:58:00,1.89878,1.89878,1.89864,1.89864,13000000.0
2006-12-19 20:00:00,1.89824,1.89826,1.89814,1.89818,23000000.0
2006-12-19 20:01:00,1.89812,1.89815,1.89793,1.89793,13000000.0
2006-12-19 20:02:00,1.89792,1.89792,1.89764,1.89787,20000000.0
2006-12-19 20:03:00,1.898,1.89813,1.89798,1.898,18000000.0
2006-12-19 20:04:00,1.89774,1.89783,1.8976,1.89771,27000000.0
2006-12-19 20:05:00,1.89765,1.89796,1.89763,1.89796,23000000.0
2006-12-19 20:06:00,1.89795,1.89813,1.89773,1.89813,13000000.0
2006-12-19 20:07:00,1.8984,1.8984,1.89812,1.89814,29000000.0
2006-12-19 20:08:00,1.89815,1.8983,1.89791,1.89794,15000000.0
2006-12-19 20:09:00,1.89782,1.89782,1.89763,1.89772,17000000.0
2006-12-19 20:11:00,1.89759,1.89779,1.89752,1.89775,10000000.0
2006-12-19 20:12:00,1.89791,1.89794,1.89779,1.89779,15000000.0
2006-12-19 20:13:00,1.89747,1.89753,1.89728,1.89749,17000000.0
2006-12-19 20:14:00,1.89739,1.89753,1.89737,1.8975,15000000.0
2006-12-19 20:15:00,1.89751,1.89764,1.89751,1.89757,10000000.0
2006-12-19 20:16:00,1.89752,1.89752,1.89732,1.89734,22000000.0
2006-12-19 20:17:00,1.8974,1.89771,1.89714,1.89759,7000000.0
2006-12-19 20:18:00,1.8978,1.89796,1.89776,1.8978,24000000.0
2006-12-19 20:19:00,1.89784,1.89784,1.89746,1.89746,9000000.0
2006-12-19 20:20:00,1.89733,1.89759,1.89731,1.89759,14000000.0
2006-12-19 20:22:00,1.89768,1.89772,1.89764,1.89771,12000000.0
2006-12-19 20:23:00,1.89772,1.89793,1.89766,1.89793,8000000.0
2006-12-19 20:24:00,1.89788,1.89799,1.89779,1.89785,15000000.0
2006-12-19 20:25:00,1.89778,1.89786,1.89765,1.89782,16000000.0
2006-12-19 20:26:00,1.8977,1.89796,1.89761,1.89775,22000000.0
2006-12-19 20:27:00,1.89738,1.89806,1.89732,1.89806,11000000.0
2006-12-19 20:28:00,1.89803,1.89831,1.89765,1.89813,7000000.0
2006-12-19 20:29:00,1.89835,1.89866,1.89835,1.89839,20000000.0
2006-12-19 20:30:00,1.89845,1.89865,1.89831,1.89831,27000000.0
2006-12-19 20:31:00,1.89872,1.8995,1.89872,1.8995,7000000.0
2006-12-19 20:32:00,1.89944,1.89944,1.89928,1.89928,20000000.0
2006-12-19 20:33:00,1.89944,1.90035,1.89944,1.90004,14000000.0
2006-12-19 20:34:00,1.89981,1.89988,1.89949,1.89949,28000000.0
2006-12-19 20:35:00,1.89944,1.89977,1.8994,1.89977,23000000.0
2006-12-19 20:36:00,1.89992,1.89993,1.8998,1.89993,11000000.0
2006-12-19 20:37:00,1.89998,1.9,1.89979,1.89979,7000000.0
2006-12-19 20:38:00,1.89984,1.90002,1.89952,1.89952,10000000.0
2006-12-19 20:39:00,1.89932,1.89955,1.89932,1.89939,9000000.0
2006-12-19 20:40:00,1.89922,1.89946,1.89922,1.89938,8000000.0
2006-12-19 20:41:00,1.89948,1.89976,1.89948,1.89976,8000000.0
2006-12-19 20:42:00,1.89988,1.90002,1.89982,1.89982,15000000.0
2006-12-19 20:43:00,1.90007,1.90029,1.90007,1.90029,12000000.0
2006-12-19 20:44:00,1.9004,1.9004,1.90019,1.90019,7000000.0
2006-12-19 20:45:00,1.89992,1.90002,1.89979,1.89991,12000000.0
2006-12-19 20:46:00,1.90008,1.90043,1.90008,1.90043,9000000.0
2006-12-19 20:47:00,1.90018,1.90018,1.89973,1.89973,11000000.0
2006-12-19 20:48:00,1.89983,1.89983,1.8995,1.89976,11000000.0
2006-12-19 20:49:00,1.89994,1.90003,1.89987,1.9,18000000.0
2006-12-19 20:50:00,1.89991,1.90006,1.8999,1.90006,7000000.0
2006-12-19 20:51:00,1.90018,1.90027,1.89999,1.90003,18000000.0
2006-12-19 20:52:00,1.89999,1.90018,1.89999,1.90018,15000000.0
2006-12-19 20:53:00,1.90031,1.90055,1.90031,1.90055,8000000.0
2006-12-19 20:54:00,1.90017,1.90024,1.9001,1.90012,10000000.0
2006-12-19 20:55:00,1.90013,1.90035,1.90013,1.90035,5000000.0
2006-12-19 20:56:00,1.90029,1.90029,1.89935,1.89935,8000000.0
2006-12-19 20:57:00,1.89922,1.89931,1.89899,1.89899,18000000.0
2006-12-19 20:58:00,1.89918,1.89918,1.89894,1.89916,14000000.0
2006-12-19 20:59:00,1.89899,1.89934,1.89895,1.89934,8000000.0
2006-12-19 21:00:00,1.89939,1.89939,1.89918,1.89923,7000000.0
2006-12-19 21:01:00,1.89902,1.89912,1.89902,1.89906,16000000.0
2006-12-19 21:02:00,1.89899,1.89918,1.89878,1.89918,8000000.0
2006-12-19 21:03:00,1.89919,1.89997,1.89913,1.89961,13000000.0
2006-12-19 21:04:00,1.89971,1.90015,1.89968,1.90015,8000000.0
2006-12-19 21:05:00,1.90029,1.90037,1.90026,1.90032,11000000.0
2006-12-19 21:06:00,1.90023,1.90027,1.90019,1.90025,8000000.0
2006-12-19 21:07:00,1.90025,1.90025,1.89988,1.89993,7000000.0
2006-12-19 21:09:00,1.89941,1.89976,1.89941,1.89967,9000000.0
2006-12-19 21:10:00,1.89972,1.89972,1.89951,1.89962,10000000.0
2006-12-19 21:11:00,1.89959,1.90019,1.89959,1.90019,8000000.0
2006-12-19 21:12:00,1.9002,1.9002,1.89829,1.90017,10000000.0
2006-12-19 21:13:00,1.90018,1.90028,1.90018,1.90028,8000000.0
2006-12-19 21:14:00,1.90058,1.90058,1.90021,1.90021,7000000.0
2006-12-19 21:15:00,1.90012,1.90019,1.9,1.90019,11000000.0
2006-12-19 21:16:00,1.90027,1.90047,1.90027,1.90038,9000000.0
2006-12-19 21:17:00,1.90036,1.90036,1.90017,1.90023,7000000.0
2006-12-19 21:18:00,1.90014,1.9002,1.89994,1.89994,7000000.0
2006-12-19 21:19:00,1.89988,1.89998,1.89981,1.8999,8000000.0
2006-12-19 21:20:00,1.9,1.90025,1.9,1.90004,12000000.0
2006-12-19 21:21:00,1.89994,1.90019,1.89986,1.90019,8000000.0
2006-12-19 21:22:00,1.90026,1.90026,1.9001,1.9001,7000000.0
2006-12-19 21:23:00,1.89998,1.90011,1.89978,1.89978,10000000.0
2006-12-19 21:24:00,1.89962,1.89962,1.89942,1.89952,11000000.0
2006-12-19 21:26:00,1.89966,1.89968,1.89933,1.89933,5000000.0
2006-12-19 21:27:00,1.89968,1.89988,1.89968,1.89988,6000000.0
2006-12-19 21:28:00,1.8998,1.89993,1.89975,1.89993,20000000.0
2006-12-19 21:29:00,1.9,1.90007,1.89986,1.90007,8000000.0
2006-12-19 21:30:00,1.90003,1.9001,1.89969,1.89969,9000000.0
2006-12-19 21:31:00,1.89941,1.89941,1.89899,1.89919,6000000.0
2006-12-19 21:32:00,1.89912,1.89912,1.89865,1.89875,7000000.0
2006-12-19 21:33:00,1.89954,1.89954,1.89936,1.89943,6000000.0
2006-12-19 21:34:00,1.89887,1.89891,1.89856,1.89877,10000000.0
2006-12-19 21:35:00,1.89879,1.89883,1.89869,1.89869,11000000.0
2006-12-19 21:36:00,1.89877,1.89921,1.89877,1.89921,11000000.0
2006-12-19 21:37:00,1.89932,1.89932,1.89907,1.8991,11000000.0
2006-12-19 21:38:00,1.89896,1.89896,1.89844,1.89853,26000000.0
2006-12-19 21:39:00,1.89865,1.8988,1.89862,1.8987,18000000.0
2006-12-19 21:40:00,1.89864,1.89893,1.89835,1.89893,12000000.0
2006-12-19 21:41:00,1.89898,1.89957,1.89869,1.89957,7000000.0
2006-12-19 21:42:00,1.89961,1.90005,1.89961,1.90004,7000000.0
2006-12-19 21:43:00,1.89973,1.89973,1.89945,1.89945,11000000.0
2006-12-19 21:44:00,1.89935,1.89956,1.89932,1.89956,18000000.0
2006-12-19 21:45:00,1.89953,1.89966,1.89953,1.8996,7000000.0
2006-12-19 21:46:00,1.89993,1.90011,1.89993,1.90011,3000000.0
2006-12-19 21:47:00,1.89945,1.89946,1.89925,1.89925,4000000.0
2006-12-19 21:48:00,1.89913,1.89919,1.89913,1.89919,7000000.0
2006-12-19 21:49:00,1.8992,1.8992,1.89901,1.89906,8000000.0
2006-12-19 21:50:00,1.89905,1.89916,1.89898,1.89905,10000000.0
2006-12-19 21:51:00,1.89917,1.89917,1.89889,1.89916,7000000.0
2006-12-19 21:52:00,1.89884,1.89888,1.89847,1.89888,7000000.0
2006-12-19 21:53:00,1.89878,1.89878,1.89852,1.89852,8000000.0
2006-12-19 21:54:00,1.89872,1.89876,1.89866,1.89866,9000000.0
2006-12-19 21:55:00,1.89894,1.89904,1.89889,1.89899,11000000.0
2006-12-19 21:56:00,1.89866,1.89894,1.89866,1.89894,6000000.0
2006-12-19 21:57:00,1.89893,1.89941,1.89893,1.89938,13000000.0
2006-12-19 21:58:00,1.89939,1.89973,1.89928,1.89973,6000000.0
2006-12-19 21:59:00,1.89991,1.89994,1.89947,1.89947,25000000.0
2006-12-19 22:00:00,1.89972,1.89972,1.89953,1.89953,12000000.0
2006-12-19 22:01:00,1.89958,1.89974,1.89958,1.89965,6000000.0
2006-12-19 22:02:00,1.89946,1.89946,1.89926,1.89926,11000000.0
2006-12-19 22:03:00,1.89947,1.89971,1.89947,1.89955,9000000.0
2006-12-19 22:04:00,1.89945,1.89945,1.89886,1.89886,11000000.0
2006-12-19 22:05:00,1.89879,1.89904,1.89879,1.89904,5000000.0
2006-12-19 22:06:00,1.89932,1.89941,1.89903,1.89941,8000000.0
2006-12-19 22:07:00,1.89933,1.89933,1.89925,1.8993,15000000.0
2006-12-19 22:08:00,1.89944,1.89952,1.89939,1.89952,6000000.0
2006-12-19 22:09:00,1.89944,1.89946,1.89938,1.89938,13000000.0
2006-12-19 22:10:00,1.89938,1.89938,1.8991,1.8991,9000000.0
2006-12-19 22:11:00,1.89914,1.89926,1.89903,1.89926,8000000.0
2006-12-19 22:12:00,1.89921,1.8993,1.89906,1.89906,15000000.0
2006-12-19 22:13:00,1.89906,1.89944,1.89906,1.89944,10000000.0
2006-12-19 22:14:00,1.89926,1.89934,1.89903,1.89934,13000000.0
2006-12-19 22:15:00,1.89949,1.8996,1.89949,1.89957,7000000.0
2006-12-19 22:16:00,1.89934,1.89941,1.89927,1.89931,8000000.0
2006-12-19 22:17:00,1.89913,1.89949,1.89913,1.89949,16000000.0
2006-12-19 22:18:00,1.89954,1.89954,1.89935,1.89948,5000000.0
2006-12-19 22:19:00,1.89956,1.89956,1.89935,1.89935,6000000.0
2006-12-19 22:20:00,1.89923,1.89961,1.89905,1.89954,7000000.0
2006-12-19 22:21:00,1.89932,1.89953,1.89932,1.89952,11000000.0
2006-12-19 22:22:00,1.89964,1.89979,1.89957,1.89975,8000000.0
2006-12-19 22:23:00,1.8997,1.8997,1.89953,1.89953,15000000.0
2006-12-19 22:24:00,1.89936,1.89959,1.89935,1.89935,10000000.0
2006-12-19 22:25:00,1.89943,1.89952,1.89943,1.89949,5000000.0
2006-12-19 22:26:00,1.89954,1.89959,1.89937,1.89954,10000000.0
2006-12-19 22:27:00,1.89939,1.89942,1.89937,1.89938,10000000.0
2006-12-19 22:28:00,1.89938,1.89938,1.89922,1.89922,8000000.0
2006-12-19 22:29:00,1.89882,1.89919,1.89882,1.89907,7000000.0
2006-12-19 22:30:00,1.89896,1.89918,1.89886,1.89904,10000000.0
2006-12-19 22:31:00,1.89903,1.89934,1.89895,1.89909,7000000.0
2006-12-19 22:32:00,1.89914,1.89923,1.89868,1.89869,7000000.0
2006-12-19 22:33:00,1.89919,1.89931,1.89913,1.89922,6000000.0
2006-12-19 22:34:00,1.89929,1.89934,1.89895,1.89904,47000000.0
2006-12-19 22:35:00,1.89907,1.89916,1.89893,1.89908,8000000.0
2006-12-19 22:36:00,1.89916,1.89927,1.89915,1.89926,7000000.0
2006-12-19 22:37:00,1.89916,1.89936,1.89895,1.89936,28000000.0
2006-12-19 22:38:00,1.89915,1.89948,1.89915,1.89948,10000000.0
2006-12-19 22:40:00,1.89935,1.89941,1.89935,1.89938,9000000.0
2006-12-19 22:41:00,1.89942,1.89964,1.89942,1.89947,16000000.0
2006-12-19 22:42:00,1.89948,1.8996,1.89944,1.89944,9000000.0
2006-12-19 22:43:00,1.89943,1.89943,1.89928,1.89933,11000000.0
2006-12-19 22:44:00,1.89913,1.89925,1.8991,1.89911,8000000.0
2006-12-19 22:45:00,1.89908,1.89925,1.89908,1.89909,12000000.0
2006-12-19 22:46:00,1.89909,1.89942,1.89901,1.89901,9000000.0
2006-12-19 22:47:00,1.89899,1.89905,1.89887,1.89905,16000000.0
2006-12-19 22:48:00,1.89928,1.8995,1.89928,1.89946,11000000.0
2006-12-19 22:49:00,1.89946,1.89989,1.89946,1.89983,12000000.0
2006-12-19 22:50:00,1.89973,1.89973,1.8995,1.8995,16000000.0
2006-12-19 22:51:00,1.89952,1.89952,1.89915,1.89915,7000000.0
2006-12-19 22:52:00,1.89884,1.89884,1.89836,1.89876,5000000.0
2006-12-19 22:53:00,1.89897,1.89946,1.89897,1.89946,8000000.0
2006-12-19 22:54:00,1.89967,1.89971,1.89959,1.89964,7000000.0
2006-12-19 22:55:00,1.89941,1.89947,1.89939,1.89944,8000000.0
2006-12-19 22:56:00,1.8995,1.89958,1.8994,1.89958,8000000.0
2006-12-19 22:57:00,1.8997,1.89984,1.89957,1.8997,10000000.0
2006-12-19 22:58:00,1.89982,1.89982,1.89959,1.89968,7000000.0
2006-12-19 22:59:00,1.89942,1.89942,1.89919,1.89919,9000000.0
2006-12-19 23:00:00,1.89917,1.89917,1.89897,1.89897,12000000.0
2006-12-19 23:01:00,1.89912,1.89938,1.89912,1.89935,9000000.0
2006-12-19 23:02:00,1.89931,1.89944,1.89931,1.89936,7000000.0
2006-12-19 23:03:00,1.89925,1.89975,1.89925,1.89975,12000000.0
2006-12-19 23:04:00,1.8998,1.90001,1.8998,1.90001,9000000.0
2006-12-19 23:05:00,1.89998,1.89998,1.89965,1.89965,11000000.0
2006-12-19 23:06:00,1.89972,1.89975,1.8996,1.8996,5000000.0
2006-12-19 23:07:00,1.89961,1.8998,1.89961,1.89964,8000000.0
2006-12-19 23:08:00,1.89948,1.89958,1.89945,1.89958,15000000.0
2006-12-19 23:09:00,1.89952,1.89953,1.89948,1.89949,7000000.0
2006-12-19 23:10:00,1.89951,1.89957,1.89944,1.89947,8000000.0
2006-12-19 23:11:00,1.89951,1.89954,1.8994,1.8994,8000000.0
2006-12-19 23:12:00,1.89954,1.89958,1.89931,1.89953,8000000.0
2006-12-19 23:13:00,1.89955,1.89962,1.89944,1.89958,7000000.0
2006-12-19 23:14:00,1.89966,1.89987,1.89966,1.8998,9000000.0
2006-12-19 23:15:00,1.89963,1.89981,1.89963,1.89965,8000000.0
2006-12-19 23:16:00,1.89984,1.90003,1.89983,1.89997,9000000.0
2006-12-19 23:18:00,1.89984,1.90042,1.89976,1.90042,7000000.0
2006-12-19 23:19:00,1.90054,1.90096,1.9002,1.90096,9000000.0
2006-12-19 23:20:00,1.90093,1.90093,1.90047,1.90061,9000000.0
2006-12-19 23:21:00,1.90079,1.90087,1.90068,1.90087,5000000.0
2006-12-19 23:22:00,1.90081,1.90092,1.90071,1.90071,7000000.0
2006-12-19 23:23:00,1.90065,1.90069,1.90061,1.90069,6000000.0
2006-12-19 23:24:00,1.90056,1.90068,1.9005,1.90059,9000000.0
2006-12-19 23:25:00,1.90065,1.90091,1.90065,1.90091,10000000.0
2006-12-19 23:26:00,1.90098,1.9011,1.90098,1.9011,5000000.0
2006-12-19 23:27:00,1.90106,1.90106,1.90061,1.90061,5000000.0
2006-12-19 23:28:00,1.90044,1.90054,1.90042,1.90042,7000000.0
2006-12-19 23:29:00,1.90031,1.90031,1.90022,1.90023,25000000.0
2006-12-19 23:30:00,1.90025,1.90025,1.89998,1.90005,7000000.0
2006-12-19 23:31:00,1.89997,1.89999,1.89977,1.89977,14000000.0
2006-12-19 23:32:00,1.90003,1.90016,1.89996,1.89996,9000000.0
2006-12-19 23:33:00,1.90006,1.90006,1.89984,1.89989,5000000.0
2006-12-19 23:34:00,1.90025,1.90044,1.90019,1.90019,6000000.0
2006-12-19 23:35:00,1.90028,1.90058,1.90028,1.90038,12000000.0
2006-12-19 23:36:00,1.90041,1.90055,1.90013,1.90055,9000000.0
2006-12-19 23:37:00,1.90039,1.90053,1.90034,1.90034,8000000.0
2006-12-19 23:38:00,1.9004,1.9004,1.90021,1.90032,8000000.0
2006-12-19 23:39:00,1.90013,1.90024,1.89996,1.90008,11000000.0
2006-12-19 23:40:00,1.90028,1.90082,1.90028,1.90063,21000000.0
2006-12-19 23:41:00,1.90105,1.90105,1.90077,1.90086,7000000.0
2006-12-19 23:42:00,1.90047,1.9009,1.90035,1.90035,19000000.0
2006-12-19 23:43:00,1.90033,1.9004,1.90028,1.90031,7000000.0
2006-12-19 23:44:00,1.90036,1.90057,1.90024,1.90057,8000000.0
2006-12-19 23:45:00,1.89859,1.89859,1.89392,1.89525,7000000.0
2006-12-19 23:46:00,1.89548,1.89557,1.89508,1.89557,8000000.0
2006-12-19 23:47:00,1.89598,1.89637,1.89598,1.89634,7000000.0
2006-12-19 23:48:00,1.89577,1.89577,1.89543,1.89543,8000000.0
2006-12-19 23:49:00,1.89514,1.89514,1.89373,1.89373,8000000.0
2006-12-19 23:50:00,1.89345,1.89345,1.89219,1.89219,8000000.0
2006-12-19 23:51:00,1.89304,1.89313,1.89293,1.89308,7000000.0
2006-12-19 23:52:00,1.89409,1.89444,1.89409,1.89424,7000000.0
2006-12-19 23:53:00,1.89433,1.89467,1.89421,1.89421,10000000.0
2006-12-19 23:54:00,1.89435,1.89498,1.89435,1.89447,7000000.0
2006-12-19 23:55:00,1.89453,1.89473,1.89451,1.89473,9000000.0
2006-12-19 23:56:00,1.89468,1.89476,1.89423,1.89455,12000000.0
2006-12-19 23:57:00,1.89458,1.89488,1.89458,1.89479,6000000.0
2006-12-19 23:58:00,1.8946,1.8947,1.89401,1.89401,8000000.0
2006-12-19 23:59:00,1.89414,1.89414,1.89397,1.8941,6000000.0
2006-12-20 00:00:00,1.89465,1.89507,1.8946,1.89465,7000000.0
2006-12-20 00:01:00,1.89482,1.89482,1.89463,1.89469,8000000.0
2006-12-20 00:02:00,1.89418,1.89418,1.89362,1.89362,9000000.0
2006-12-20 00:03:00,1.89344,1.89344,1.89324,1.89335,5000000.0
2006-12-20 00:04:00,1.89253,1.89336,1.89253,1.89336,10000000.0
2006-12-20 00:05:00,1.89386,1.89407,1.89374,1.8938,9000000.0
2006-12-20 00:06:00,1.89368,1.89368,1.89339,1.89339,8000000.0
2006-12-20 00:07:00,1.89367,1.89412,1.89367,1.8939,9000000.0
2006-12-20 00:08:00,1.89331,1.89374,1.89331,1.89374,8000000.0
2006-12-20 00:09:00,1.89355,1.89389,1.89355,1.89373,9000000.0
2006-12-20 00:10:00,1.89332,1.89335,1.89315,1.89315,23000000.0
2006-12-20 00:11:00,1.89324,1.89324,1.89296,1.89309,11000000.0
2006-12-20 00:12:00,1.89289,1.89289,1.89162,1.89209,9000000.0
2006-12-20 00:13:00,1.89291,1.89303,1.89291,1.893,8000000.0
2006-12-20 00:14:00,1.89301,1.89301,1.89253,1.89253,7000000.0
2006-12-20 00:15:00,1.89264,1.89313,1.89249,1.89313,10000000.0
2006-12-20 00:16:00,1.89305,1.89306,1.89299,1.89306,9000000.0
2006-12-20 00:17:00,1.89308,1.89323,1.893,1.89313,7000000.0
2006-12-20 00:18:00,1.89299,1.89302,1.89295,1.89295,8000000.0
2006-12-20 00:19:00,1.8932,1.89328,1.893,1.893,11000000.0
2006-12-20 00:20:00,1.89284,1.89299,1.89284,1.89294,9000000.0
2006-12-20 00:21:00,1.89299,1.89308,1.8928,1.8928,8000000.0
2006-12-20 00:22:00,1.89273,1.89279,1.8926,1.89274,10000000.0
2006-12-20 00:23:00,1.89275,1.89313,1.89275,1.89313,7000000.0
2006-12-20 00:24:00,1.8927,1.89275,1.89248,1.89266,8000000.0
2006-12-20 00:25:00,1.89262,1.89265,1.89251,1.89251,11000000.0
2006-12-20 00:26:00,1.89269,1.89286,1.89251,1.89286,7000000.0
2006-12-20 00:27:00,1.89253,1.89253,1.89195,1.89195,10000000.0
2006-12-20 00:28:00,1.8919,1.89219,1.89177,1.89177,8000000.0
2006-12-20 00:29:00,1.89145,1.89145,1.89103,1.89109,6000000.0
2006-12-20 00:30:00,1.89093,1.89124,1.89087,1.89122,7000000.0
2006-12-20 00:31:00,1.89106,1.89106,1.89073,1.89073,7000000.0
2006-12-20 00:32:00,1.89088,1.891,1.89078,1.89099,7000000.0
2006-12-20 00:33:00,1.89108,1.89146,1.89092,1.89146,7000000.0
2006-12-20 00:34:00,1.89159,1.89164,1.89149,1.89152,7000000.0
2006-12-20 00:35:00,1.89121,1.89147,1.89121,1.89147,6000000.0
2006-12-20 00:36:00,1.89196,1.89204,1.8919,1.89197,5000000.0
2006-12-20 00:37:00,1.89226,1.89254,1.89226,1.89254,6000000.0
2006-12-20 00:38:00,1.8921,1.89224,1.89198,1.89217,7000000.0
2006-12-20 00:39:00,1.89226,1.89226,1.8921,1.89217,10000000.0
2006-12-20 00:41:00,1.89207,1.89207,1.8918,1.8918,6000000.0
2006-12-20 00:42:00,1.89196,1.8922,1.89196,1.8922,8000000.0
2006-12-20 00:43:00,1.89231,1.89251,1.89231,1.89251,4000000.0
2006-12-20 00:44:00,1.89253,1.89263,1.89196,1.89237,11000000.0
2006-12-20 00:45:00,1.89251,1.89269,1.8925,1.89255,7000000.0
2006-12-20 00:46:00,1.89249,1.89258,1.89234,1.89258,10000000.0
2006-12-20 00:48:00,1.89264,1.89264,1.89231,1.8926,8000000.0
2006-12-20 00:49:00,1.8926,1.89267,1.89239,1.89242,5000000.0
2006-12-20 00:50:00,1.8922,1.89237,1.89219,1.8923,10000000.0
2006-12-20 00:51:00,1.8923,1.8923,1.89203,1.89205,5000000.0
2006-12-20 00:52:00,1.89206,1.89217,1.8919,1.8919,7000000.0
2006-12-20 00:53:00,1.89187,1.89207,1.89183,1.89195,11000000.0
2006-12-20 00:54:00,1.89195,1.892,1.89178,1.89199,10000000.0
2006-12-20 00:55:00,1.89189,1.89189,1.89155,1.8917,7000000.0
2006-12-20 00:56:00,1.89158,1.89158,1.89121,1.89138,6000000.0
2006-12-20 00:57:00,1.89163,1.89171,1.89152,1.89152,8000000.0
2006-12-20 00:58:00,1.89156,1.89162,1.89151,1.89159,10000000.0
2006-12-20 00:59:00,1.8917,1.89184,1.89169,1.89184,7000000.0
2006-12-20 01:00:00,1.89196,1.89218,1.89185,1.89218,19000000.0
2006-12-20 01:01:00,1.89221,1.89221,1.89185,1.89196,12000000.0
2006-12-20 01:03:00,1.89162,1.89196,1.89104,1.89196,7000000.0
2006-12-20 01:04:00,1.89228,1.89256,1.89201,1.89201,8000000.0
2006-12-20 01:05:00,1.89191,1.89205,1.89191,1.89205,7000000.0
2006-12-20 01:06:00,1.89237,1.89249,1.89233,1.89249,8000000.0
2006-12-20 01:07:00,1.89298,1.89378,1.89298,1.89378,11000000.0
2006-12-20 01:08:00,1.89402,1.8941,1.89373,1.89409,10000000.0
2006-12-20 01:09:00,1.89395,1.89395,1.89378,1.89384,8000000.0
2006-12-20 01:10:00,1.89367,1.89371,1.89331,1.89337,10000000.0
2006-12-20 01:11:00,1.89323,1.89348,1.89321,1.89329,11000000.0
2006-12-20 01:12:00,1.89337,1.89337,1.89308,1.89331,8000000.0
2006-12-20 01:13:00,1.89361,1.89379,1.89357,1.89357,8000000.0
2006-12-20 01:14:00,1.89306,1.89309,1.89289,1.89289,10000000.0
2006-12-20 01:15:00,1.89278,1.893,1.89278,1.89291,10000000.0
2006-12-20 01:16:00,1.89277,1.89304,1.89265,1.89304,8000000.0
2006-12-20 01:17:00,1.89311,1.89341,1.89309,1.89309,11000000.0
2006-12-20 01:18:00,1.89328,1.89346,1.89306,1.89346,10000000.0
2006-12-20 01:19:00,1.89334,1.89363,1.89333,1.89333,11000000.0
2006-12-20 01:20:00,1.89339,1.89362,1.89339,1.89354,13000000.0
2006-12-20 01:21:00,1.89365,1.89381,1.89365,1.89381,7000000.0
2006-12-20 01:22:00,1.89339,1.8935,1.89332,1.8935,7000000.0
2006-12-20 01:23:00,1.89361,1.89386,1.89361,1.89372,8000000.0
2006-12-20 01:24:00,1.89369,1.89369,1.8933,1.8933,7000000.0
2006-12-20 01:25:00,1.89326,1.89338,1.89317,1.89322,8000000.0
2006-12-20 01:26:00,1.89325,1.8934,1.89325,1.89335,14000000.0
2006-12-20 01:27:00,1.89299,1.89299,1.89208,1.89208,15000000.0
2006-12-20 01:28:00,1.89218,1.89271,1.89218,1.89271,9000000.0
2006-12-20 01:29:00,1.89308,1.89339,1.89282,1.89282,10000000.0
2006-12-20 01:30:00,1.89276,1.8928,1.89261,1.89261,10000000.0
2006-12-20 01:31:00,1.89304,1.8933,1.89303,1.8933,7000000.0
2006-12-20 01:32:00,1.89341,1.89341,1.89309,1.89314,18000000.0
2006-12-20 01:33:00,1.89269,1.89269,1.89213,1.89213,6000000.0
2006-12-20 01:34:00,1.89227,1.893,1.89227,1.893,16000000.0
2006-12-20 01:35:00,1.89281,1.89281,1.89248,1.89269,8000000.0
2006-12-20 01:36:00,1.89259,1.89279,1.8924,1.8924,9000000.0
2006-12-20 01:37:00,1.89228,1.89296,1.89228,1.89277,10000000.0
2006-12-20 01:38:00,1.89269,1.89279,1.89269,1.89273,12000000.0
2006-12-20 01:39:00,1.89286,1.89317,1.89286,1.89317,12000000.0
2006-12-20 01:40:00,1.89303,1.89303,1.89258,1.89279,7000000.0
2006-12-20 01:41:00,1.89305,1.89314,1.89305,1.89314,11000000.0
2006-12-20 01:42:00,1.8932,1.89337,1.8932,1.89337,7000000.0
2006-12-20 01:44:00,1.89341,1.89343,1.89331,1.89331,7000000.0
2006-12-20 01:45:00,1.89333,1.89346,1.89332,1.89346,7000000.0
2006-12-20 01:46:00,1.89305,1.89307,1.89281,1.89281,7000000.0
2006-12-20 01:47:00,1.89294,1.89294,1.89263,1.89263,14000000.0
2006-12-20 01:48:00,1.8927,1.89297,1.89252,1.89297,7000000.0
2006-12-20 01:49:00,1.89266,1.89266,1.89246,1.89253,8000000.0
2006-12-20 01:50:00,1.89256,1.89266,1.8925,1.8925,10000000.0
2006-12-20 01:51:00,1.89245,1.89263,1.8923,1.89256,16000000.0
2006-12-20 01:52:00,1.89293,1.89298,1.89285,1.89285,13000000.0
2006-12-20 01:53:00,1.89326,1.89326,1.89287,1.89309,7000000.0
2006-12-20 01:54:00,1.89304,1.89304,1.89269,1.89288,9000000.0
2006-12-20 01:55:00,1.89299,1.89323,1.89299,1.89301,11000000.0
2006-12-20 01:56:00,1.89299,1.89307,1.89278,1.89307,17000000.0
2006-12-20 01:57:00,1.89311,1.89333,1.89311,1.8933,13000000.0
2006-12-20 01:58:00,1.8931,1.8933,1.89299,1.8933,10000000.0
2006-12-20 01:59:00,1.8935,1.89368,1.8935,1.89367,7000000.0
2006-12-20 02:00:00,1.89345,1.89365,1.89343,1.89365,10000000.0
2006-12-20 02:01:00,1.89361,1.89382,1.89361,1.89365,8000000.0
2006-12-20 02:02:00,1.89368,1.89368,1.89352,1.89357,7000000.0
2006-12-20 02:03:00,1.89315,1.89337,1.89146,1.89311,10000000.0
2006-12-20 02:04:00,1.89304,1.8936,1.89304,1.8936,7000000.0
2006-12-20 02:05:00,1.89361,1.89378,1.89357,1.8937,10000000.0
2006-12-20 02:06:00,1.89368,1.89385,1.89361,1.89385,10000000.0
2006-12-20 02:07:00,1.89379,1.89411,1.89379,1.89405,8000000.0
2006-12-20 02:08:00,1.89376,1.89377,1.89361,1.89376,8000000.0
2006-12-20 02:09:00,1.89359,1.89396,1.89359,1.89392,7000000.0
2006-12-20 02:10:00,1.89362,1.89402,1.8936,1.89376,9000000.0
2006-12-20 02:11:00,1.894,1.8942,1.89396,1.8942,8000000.0
2006-12-20 02:12:00,1.89414,1.89536,1.89414,1.89514,8000000.0
2006-12-20 02:13:00,1.895,1.895,1.89461,1.89461,7000000.0
2006-12-20 02:14:00,1.8944,1.89464,1.8944,1.89464,9000000.0
2006-12-20 02:15:00,1.89469,1.8949,1.89466,1.8949,8000000.0
2006-12-20 02:16:00,1.8949,1.89491,1.89484,1.89486,8000000.0
2006-12-20 02:17:00,1.89472,1.89483,1.89472,1.89475,6000000.0
2006-12-20 02:18:00,1.89449,1.89488,1.89449,1.89471,7000000.0
2006-12-20 02:19:00,1.89471,1.89487,1.8944,1.8944,11000000.0
2006-12-20 02:20:00,1.89436,1.89456,1.89436,1.89456,6000000.0
2006-12-20 02:21:00,1.89475,1.89485,1.89462,1.89462,7000000.0
2006-12-20 02:23:00,1.8948,1.89484,1.89458,1.89458,10000000.0
2006-12-20 02:24:00,1.89457,1.89465,1.8945,1.89456,11000000.0
2006-12-20 02:25:00,1.89434,1.89457,1.89434,1.89454,11000000.0
2006-12-20 02:26:00,1.89432,1.89432,1.8941,1.89412,8000000.0
2006-12-20 02:27:00,1.89417,1.89453,1.89415,1.89434,9000000.0
2006-12-20 02:28:00,1.89442,1.89458,1.89439,1.89439,10000000.0
2006-12-20 02:29:00,1.89405,1.89432,1.89399,1.89432,7000000.0
2006-12-20 02:30:00,1.89426,1.89426,1.89393,1.89393,5000000.0
2006-12-20 02:31:00,1.89379,1.89379,1.8936,1.8937,8000000.0
2006-12-20 02:32:00,1.89377,1.89413,1.89377,1.89398,8000000.0
2006-12-20 02:33:00,1.89409,1.89429,1.89409,1.89418,8000000.0
2006-12-20 02:34:00,1.89417,1.89434,1.89411,1.89417,7000000.0
2006-12-20 02:35:00,1.89408,1.89417,1.89384,1.89416,11000000.0
2006-12-20 02:36:00,1.89406,1.8945,1.89406,1.89431,7000000.0
2006-12-20 02:37:00,1.89432,1.89432,1.89395,1.89402,7000000.0
2006-12-20 02:38:00,1.89391,1.89415,1.89391,1.89415,7000000.0
2006-12-20 02:39:00,1.89385,1.89393,1.89361,1.89361,8000000.0
2006-12-20 02:40:00,1.89394,1.89416,1.89394,1.89408,7000000.0
2006-12-20 02:41:00,1.89365,1.89365,1.89333,1.89334,8000000.0
2006-12-20 02:42:00,1.89339,1.89367,1.89339,1.89358,4000000.0
2006-12-20 02:43:00,1.89389,1.89422,1.89384,1.89422,9000000.0
2006-12-20 02:44:00,1.89384,1.89412,1.89384,1.89412,7000000.0
2006-12-20 02:45:00,1.8942,1.89432,1.89396,1.89432,8000000.0
2006-12-20 02:46:00,1.89377,1.89392,1.89365,1.89392,8000000.0
2006-12-20 02:47:00,1.89395,1.89402,1.89368,1.89375,9000000.0
2006-12-20 02:48:00,1.89379,1.89387,1.89371,1.89386,8000000.0
2006-12-20 02:49:00,1.8941,1.89436,1.8941,1.89436,11000000.0
2006-12-20 02:50:00,1.89435,1.89435,1.89412,1.89432,7000000.0
2006-12-20 02:51:00,1.89412,1.89444,1.89412,1.89427,8000000.0
2006-12-20 02:52:00,1.89438,1.89448,1.89378,1.89448,6000000.0
2006-12-20 02:53:00,1.89445,1.89445,1.89425,1.89431,8000000.0
2006-12-20 02:54:00,1.89452,1.89471,1.89452,1.89471,8000000.0
2006-12-20 02:55:00,1.89486,1.89511,1.89486,1.89511,8000000.0
2006-12-20 02:56:00,1.89547,1.8957,1.89547,1.8957,7000000.0
2006-12-20 02:57:00,1.89576,1.89606,1.89554,1.89606,8000000.0
2006-12-20 02:58:00,1.89625,1.89673,1.89625,1.89673,6000000.0
2006-12-20 02:59:00,1.89698,1.89717,1.89691,1.89717,9000000.0
2006-12-20 03:00:00,1.89712,1.89732,1.89697,1.89732,6000000.0
2006-12-20 03:01:00,1.89712,1.89721,1.89667,1.89667,8000000.0
2006-12-20 03:02:00,1.8964,1.89673,1.8964,1.89659,11000000.0
2006-12-20 03:03:00,1.89667,1.89667,1.89635,1.89663,7000000.0
2006-12-20 03:04:00,1.89668,1.8968,1.89636,1.89678,7000000.0
2006-12-20 03:05:00,1.89657,1.8967,1.8964,1.8967,8000000.0
2006-12-20 03:06:00,1.89684,1.89684,1.89648,1.89652,8000000.0
2006-12-20 03:07:00,1.8963,1.89678,1.8963,1.89678,8000000.0
2006-12-20 03:08:00,1.8969,1.89713,1.8969,1.89709,5000000.0
2006-12-20 03:09:00,1.89705,1.89725,1.89697,1.89713,8000000.0
2006-12-20 03:10:00,1.89709,1.89726,1.89696,1.89696,7000000.0
2006-12-20 03:11:00,1.89678,1.89693,1.89667,1.89674,10000000.0
2006-12-20 03:12:00,1.89638,1.89644,1.89626,1.8963,7000000.0
2006-12-20 03:13:00,1.89641,1.89672,1.89631,1.89631,11000000.0
2006-12-20 03:14:00,1.8962,1.89629,1.896,1.89605,11000000.0
2006-12-20 03:15:00,1.89629,1.89631,1.89623,1.89628,7000000.0
2006-12-20 03:16:00,1.89621,1.89629,1.89591,1.89629,7000000.0
2006-12-20 03:17:00,1.89626,1.89628,1.89569,1.89622,11000000.0
2006-12-20 03:18:00,1.89614,1.89627,1.89611,1.89626,10000000.0
2006-12-20 03:19:00,1.8963,1.89639,1.89629,1.89639,6000000.0
2006-12-20 03:20:00,1.89633,1.89646,1.89633,1.8964,7000000.0
2006-12-20 03:21:00,1.89649,1.89661,1.89618,1.8966,7000000.0
2006-12-20 03:22:00,1.89645,1.89655,1.89637,1.8965,7000000.0
2006-12-20 03:23:00,1.89688,1.8969,1.89669,1.89669,7000000.0
2006-12-20 03:24:00,1.89605,1.89615,1.89416,1.89615,8000000.0
2006-12-20 03:25:00,1.89608,1.89608,1.89565,1.89595,8000000.0
2006-12-20 03:26:00,1.89607,1.89642,1.89607,1.89633,11000000.0
2006-12-20 03:27:00,1.89605,1.89605,1.89565,1.89571,8000000.0
2006-12-20 03:28:00,1.89574,1.89597,1.89574,1.89597,10000000.0
2006-12-20 03:29:00,1.89612,1.89639,1.89591,1.89634,11000000.0
2006-12-20 03:30:00,1.89641,1.89641,1.89594,1.89598,7000000.0
2006-12-20 03:31:00,1.89584,1.89612,1.89572,1.89612,9000000.0
2006-12-20 03:32:00,1.89647,1.89647,1.89623,1.89627,6000000.0
2006-12-20 03:33:00,1.89634,1.89671,1.89634,1.89659,7000000.0
2006-12-20 03:34:00,1.8967,1.89694,1.89653,1.89694,8000000.0
2006-12-20 03:35:00,1.89666,1.89696,1.89664,1.89696,10000000.0
2006-12-20 03:36:00,1.89707,1.89707,1.89688,1.89688,5000000.0
2006-12-20 03:37:00,1.89675,1.89675,1.8962,1.89629,9000000.0
2006-12-20 03:38:00,1.8963,1.89635,1.89621,1.89635,7000000.0
2006-12-20 03:39:00,1.89629,1.89629,1.89598,1.89598,8000000.0
2006-12-20 03:40:00,1.89595,1.89601,1.8959,1.896,7000000.0
2006-12-20 03:41:00,1.89676,1.897,1.89671,1.89671,10000000.0
2006-12-20 03:42:00,1.89644,1.89649,1.89628,1.89629,10000000.0
2006-12-20 03:43:00,1.89603,1.89615,1.896,1.89604,8000000.0
2006-12-20 03:44:00,1.89632,1.89632,1.89603,1.89604,9000000.0
2006-12-20 03:45:00,1.89619,1.89644,1.89617,1.89623,8000000.0
2006-12-20 03:46:00,1.89648,1.8965,1.89626,1.8965,7000000.0
2006-12-20 03:47:00,1.89657,1.89672,1.89649,1.89649,7000000.0
2006-12-20 03:48:00,1.8967,1.89672,1.89643,1.89643,6000000.0
2006-12-20 03:49:00,1.89571,1.89598,1.89552,1.89587,8000000.0
2006-12-20 03:50:00,1.89629,1.89629,1.89588,1.89594,8000000.0
2006-12-20 03:51:00,1.89597,1.89597,1.89576,1.89583,9000000.0
2006-12-20 03:52:00,1.89583,1.89592,1.89563,1.89587,8000000.0
2006-12-20 03:53:00,1.89551,1.89551,1.89503,1.89503,10000000.0
2006-12-20 03:54:00,1.89513,1.89513,1.89483,1.89483,7000000.0
2006-12-20 03:55:00,1.89506,1.89522,1.89494,1.89517,7000000.0
2006-12-20 03:56:00,1.89496,1.8951,1.89486,1.8951,7000000.0
2006-12-20 03:57:00,1.89493,1.89511,1.89492,1.89506,8000000.0
2006-12-20 03:58:00,1.89504,1.89515,1.89321,1.89497,7000000.0
2006-12-20 03:59:00,1.89513,1.8954,1.89513,1.89527,7000000.0
2006-12-20 04:00:00,1.89598,1.89598,1.89534,1.89543,6000000.0
2006-12-20 04:01:00,1.89536,1.89574,1.89525,1.89574,7000000.0
2006-12-20 04:02:00,1.89581,1.89641,1.89581,1.89641,8000000.0
2006-12-20 04:03:00,1.89636,1.89636,1.89616,1.89616,8000000.0
2006-12-20 04:04:00,1.89617,1.89643,1.89617,1.89624,8000000.0
2006-12-20 04:05:00,1.89618,1.89636,1.89606,1.89636,8000000.0
2006-12-20 04:06:00,1.89636,1.89668,1.89636,1.89668,9000000.0
2006-12-20 04:07:00,1.89634,1.89634,1.89591,1.8962,11000000.0
2006-12-20 04:08:00,1.8965,1.89667,1.8965,1.89667,4000000.0
2006-12-20 04:09:00,1.8966,1.8966,1.89637,1.89645,7000000.0
2006-12-20 04:10:00,1.8963,1.89648,1.89627,1.89648,8000000.0
2006-12-20 04:11:00,1.89609,1.89622,1.89598,1.89599,7000000.0
2006-12-20 04:12:00,1.89589,1.89607,1.89568,1.89568,7000000.0
2006-12-20 04:13:00,1.89583,1.89589,1.89573,1.89573,8000000.0
2006-12-20 04:14:00,1.8958,1.8958,1.89527,1.89527,7000000.0
2006-12-20 04:15:00,1.89533,1.89577,1.89533,1.89568,7000000.0
2006-12-20 04:16:00,1.89567,1.8958,1.89557,1.89575,7000000.0
2006-12-20 04:17:00,1.89557,1.89565,1.89522,1.89565,7000000.0
2006-12-20 04:18:00,1.89573,1.89605,1.89573,1.89597,8000000.0
2006-12-20 04:19:00,1.89598,1.89598,1.8957,1.89579,8000000.0
2006-12-20 04:20:00,1.89551,1.89555,1.89517,1.89555,10000000.0
2006-12-20 04:21:00,1.89547,1.8955,1.89534,1.89534,8000000.0
2006-12-20 04:22:00,1.89564,1.89564,1.89539,1.89542,9000000.0
2006-12-20 04:23:00,1.8956,1.89574,1.89553,1.89562,7000000.0
2006-12-20 04:24:00,1.89551,1.8958,1.89551,1.89563,9000000.0
2006-12-20 04:25:00,1.8957,1.89578,1.89563,1.89567,7000000.0
2006-12-20 04:26:00,1.89567,1.89581,1.89556,1.89556,7000000.0
2006-12-20 04:27:00,1.89561,1.89564,1.89538,1.89538,8000000.0
2006-12-20 04:28:00,1.89532,1.8954,1.89506,1.8954,7000000.0
2006-12-20 04:29:00,1.89564,1.89571,1.89557,1.89567,8000000.0
2006-12-20 04:30:00,1.89559,1.89586,1.89553,1.89586,9000000.0
2006-12-20 04:31:00,1.89584,1.89584,1.89558,1.89558,10000000.0
2006-12-20 04:32:00,1.89559,1.89583,1.89545,1.89568,9000000.0
2006-12-20 04:33:00,1.89562,1.89582,1.89562,1.89566,8000000.0
2006-12-20 04:34:00,1.89581,1.8961,1.89581,1.8961,7000000.0
2006-12-20 04:35:00,1.89563,1.89576,1.89562,1.89571,7000000.0
2006-12-20 04:36:00,1.89574,1.89602,1.89566,1.89602,6000000.0
2006-12-20 04:37:00,1.89612,1.89623,1.89598,1.89598,11000000.0
2006-12-20 04:38:00,1.89588,1.89592,1.89581,1.89591,9000000.0
2006-12-20 04:39:00,1.89594,1.89596,1.89587,1.89587,9000000.0
2006-12-20 04:40:00,1.8959,1.89597,1.89583,1.89583,9000000.0
2006-12-20 04:41:00,1.89588,1.89594,1.89584,1.89592,8000000.0
2006-12-20 04:42:00,1.89607,1.89607,1.89566,1.89566,7000000.0
2006-12-20 04:43:00,1.89546,1.89546,1.895,1.89503,11000000.0
2006-12-20 04:44:00,1.89531,1.89571,1.89531,1.89571,9000000.0
2006-12-20 04:45:00,1.89592,1.89592,1.89564,1.89584,8000000.0
2006-12-20 04:46:00,1.89609,1.89609,1.89582,1.89582,6000000.0
2006-12-20 04:47:00,1.89565,1.89565,1.89551,1.89551,2000000.0
2006-12-20 04:48:00,1.89571,1.89587,1.89569,1.89587,7000000.0
2006-12-20 04:49:00,1.89581,1.89589,1.89558,1.8957,11000000.0
2006-12-20 04:50:00,1.8957,1.89588,1.89568,1.89568,6000000.0
2006-12-20 04:51:00,1.89561,1.89572,1.8956,1.89562,7000000.0
2006-12-20 04:52:00,1.89573,1.89603,1.89573,1.89599,10000000.0
2006-12-20 04:53:00,1.89578,1.89605,1.89534,1.89534,9000000.0
2006-12-20 04:54:00,1.89557,1.8957,1.89548,1.8957,7000000.0
2006-12-20 04:55:00,1.89581,1.89629,1.89581,1.89622,8000000.0
2006-12-20 04:56:00,1.89624,1.89624,1.89581,1.89581,7000000.0
2006-12-20 04:57:00,1.89601,1.89619,1.89601,1.89611,8000000.0
2006-12-20 04:58:00,1.89615,1.89631,1.89611,1.89611,8000000.0
2006-12-20 04:59:00,1.89609,1.89615,1.89588,1.89615,8000000.0
2006-12-20 05:00:00,1.89599,1.896,1.89581,1.89581,7000000.0
2006-12-20 05:01:00,1.89591,1.89599,1.89583,1.89588,7000000.0
2006-12-20 05:02:00,1.89611,1.89628,1.89576,1.89628,7000000.0
2006-12-20 05:03:00,1.89636,1.8964,1.89608,1.89613,7000000.0
2006-12-20 05:04:00,1.89588,1.89639,1.89588,1.89639,7000000.0
2006-12-20 05:05:00,1.89629,1.89635,1.8961,1.89615,8000000.0
2006-12-20 05:06:00,1.89626,1.89668,1.89626,1.89659,8000000.0
2006-12-20 05:07:00,1.89656,1.89656,1.89611,1.89616,8000000.0
2006-12-20 05:08:00,1.89636,1.89651,1.8961,1.8961,10000000.0
2006-12-20 05:10:00,1.89621,1.89635,1.89618,1.89618,7000000.0
2006-12-20 05:11:00,1.8962,1.89636,1.89601,1.89632,8000000.0
2006-12-20 05:12:00,1.89639,1.89649,1.8962,1.8962,11000000.0
2006-12-20 05:13:00,1.89624,1.8964,1.89622,1.89629,8000000.0
2006-12-20 05:14:00,1.89646,1.89652,1.89619,1.89628,11000000.0
2006-12-20 05:15:00,1.89608,1.89608,1.89569,1.89569,11000000.0
2006-12-20 05:16:00,1.89603,1.89603,1.89584,1.89584,9000000.0
2006-12-20 05:17:00,1.89576,1.89619,1.89576,1.89619,8000000.0
2006-12-20 05:18:00,1.89607,1.89607,1.8957,1.8957,8000000.0
2006-12-20 05:19:00,1.89574,1.89592,1.89562,1.89592,7000000.0
2006-12-20 05:20:00,1.89566,1.89566,1.89552,1.89561,10000000.0
2006-12-20 05:21:00,1.8956,1.89561,1.89542,1.89542,8000000.0
2006-12-20 05:22:00,1.89558,1.89576,1.89558,1.89574,7000000.0
2006-12-20 05:23:00,1.89593,1.89605,1.89577,1.89577,10000000.0
2006-12-20 05:24:00,1.89679,1.89865,1.89599,1.89599,7000000.0
2006-12-20 05:25:00,1.89532,1.89532,1.89487,1.8949,7000000.0
2006-12-20 05:26:00,1.89463,1.89463,1.89414,1.89415,7000000.0
2006-12-20 05:27:00,1.89428,1.89455,1.89428,1.89436,8000000.0
2006-12-20 05:28:00,1.89437,1.89437,1.894,1.894,9000000.0
2006-12-20 05:29:00,1.89448,1.89456,1.89421,1.89438,7000000.0
2006-12-20 05:30:00,1.89417,1.89454,1.89416,1.89444,7000000.0
2006-12-20 05:31:00,1.89457,1.89488,1.89421,1.89488,8000000.0
2006-12-20 05:32:00,1.89484,1.89484,1.89437,1.89454,8000000.0
2006-12-20 05:33:00,1.89451,1.89466,1.89424,1.89424,9000000.0
2006-12-20 05:34:00,1.89442,1.89465,1.89442,1.89465,5000000.0
2006-12-20 05:35:00,1.89459,1.89459,1.89385,1.89385,7000000.0
2006-12-20 05:36:00,1.89444,1.89485,1.89444,1.89485,11000000.0
2006-12-20 05:37:00,1.8947,1.8947,1.89412,1.89433,7000000.0
2006-12-20 05:38:00,1.89433,1.89434,1.89425,1.89434,6000000.0
2006-12-20 05:39:00,1.8948,1.89494,1.89473,1.89491,7000000.0
2006-12-20 05:40:00,1.89447,1.89508,1.89447,1.89508,8000000.0
2006-12-20 05:41:00,1.89492,1.89498,1.89476,1.89498,8000000.0
2006-12-20 05:42:00,1.895,1.89501,1.89474,1.89501,7000000.0
2006-12-20 05:43:00,1.89493,1.89509,1.89481,1.89492,9000000.0
2006-12-20 05:44:00,1.89528,1.89528,1.89487,1.89499,8000000.0
2006-12-20 05:45:00,1.8949,1.89511,1.89488,1.89511,11000000.0
2006-12-20 05:46:00,1.89483,1.89508,1.89483,1.89508,5000000.0
2006-12-20 05:47:00,1.89541,1.89541,1.89528,1.89528,8000000.0
2006-12-20 05:48:00,1.89502,1.89531,1.89502,1.89515,7000000.0
2006-12-20 05:49:00,1.89508,1.89532,1.89508,1.89519,8000000.0
2006-12-20 05:50:00,1.89538,1.89551,1.89519,1.89551,9000000.0
2006-12-20 05:51:00,1.89572,1.896,1.89572,1.896,8000000.0
2006-12-20 05:52:00,1.89582,1.8959,1.89573,1.89573,8000000.0
2006-12-20 05:53:00,1.8957,1.89581,1.8957,1.8957,7000000.0
2006-12-20 05:54:00,1.89562,1.89568,1.89466,1.89466,10000000.0
2006-12-20 05:55:00,1.89446,1.89446,1.89418,1.89418,8000000.0
2006-12-20 05:56:00,1.89438,1.89438,1.89419,1.89423,5000000.0
2006-12-20 05:58:00,1.8943,1.89449,1.89421,1.89437,9000000.0
2006-12-20 05:59:00,1.8943,1.89454,1.8943,1.8944,10000000.0
2006-12-20 06:00:00,1.89415,1.89453,1.89415,1.89446,8000000.0
2006-12-20 06:01:00,1.89447,1.89471,1.89431,1.89431,7000000.0
2006-12-20 06:02:00,1.89432,1.89447,1.89432,1.8944,7000000.0
2006-12-20 06:03:00,1.8945,1.8945,1.89423,1.89437,8000000.0
2006-12-20 06:04:00,1.89449,1.89465,1.89448,1.89465,7000000.0
2006-12-20 06:05:00,1.89485,1.89485,1.89441,1.89445,7000000.0
2006-12-20 06:06:00,1.89466,1.89481,1.89463,1.89481,5000000.0
2006-12-20 06:07:00,1.89479,1.89497,1.89471,1.89497,7000000.0
2006-12-20 06:08:00,1.89465,1.89467,1.89434,1.89467,6000000.0
2006-12-20 06:09:00,1.89482,1.89483,1.89448,1.89483,8000000.0
2006-12-20 06:10:00,1.89499,1.89513,1.89495,1.89513,8000000.0
2006-12-20 06:11:00,1.89491,1.89491,1.89466,1.8947,8000000.0
2006-12-20 06:12:00,1.89444,1.89444,1.89419,1.89429,8000000.0
2006-12-20 06:13:00,1.89465,1.89491,1.89465,1.89479,8000000.0
2006-12-20 06:14:00,1.89469,1.89469,1.89444,1.89453,7000000.0
2006-12-20 06:15:00,1.89477,1.89477,1.89461,1.89463,8000000.0
2006-12-20 06:16:00,1.89486,1.89495,1.89479,1.89479,5000000.0
2006-12-20 06:17:00,1.89487,1.89518,1.89487,1.89508,7000000.0
2006-12-20 06:18:00,1.89467,1.89487,1.89445,1.89487,9000000.0
2006-12-20 06:19:00,1.89509,1.89509,1.89438,1.89438,7000000.0
2006-12-20 06:20:00,1.89412,1.89436,1.89412,1.8942,7000000.0
2006-12-20 06:21:00,1.89408,1.89408,1.89379,1.89397,8000000.0
2006-12-20 06:22:00,1.89408,1.89408,1.89361,1.89399,8000000.0
2006-12-20 06:23:00,1.89401,1.89401,1.89368,1.89368,8000000.0
2006-12-20 06:24:00,1.89361,1.89404,1.89361,1.89404,11000000.0
2006-12-20 06:25:00,1.89364,1.89386,1.89348,1.89386,11000000.0
2006-12-20 06:26:00,1.89381,1.89381,1.89338,1.89344,11000000.0
2006-12-20 06:27:00,1.89349,1.89393,1.89349,1.89393,7000000.0
2006-12-20 06:28:00,1.89383,1.89393,1.8938,1.89391,8000000.0
2006-12-20 06:29:00,1.89396,1.89404,1.8939,1.89396,8000000.0
2006-12-20 06:30:00,1.89424,1.89424,1.89398,1.89417,8000000.0
2006-12-20 06:31:00,1.89402,1.89402,1.89338,1.8936,7000000.0
2006-12-20 06:32:00,1.8937,1.89385,1.8937,1.8938,6000000.0
2006-12-20 06:33:00,1.8937,1.89386,1.8937,1.89376,7000000.0
2006-12-20 06:34:00,1.89386,1.89386,1.89356,1.89363,7000000.0
2006-12-20 06:35:00,1.89368,1.89397,1.89349,1.89349,11000000.0
2006-12-20 06:36:00,1.89381,1.89382,1.89332,1.89332,5000000.0
2006-12-20 06:37:00,1.89348,1.8939,1.89347,1.8939,10000000.0
2006-12-20 06:38:00,1.894,1.894,1.89394,1.89394,2000000.0
2006-12-20 06:39:00,1.89381,1.89401,1.89366,1.89378,11000000.0
2006-12-20 06:40:00,1.89388,1.89388,1.89302,1.89302,7000000.0
2006-12-20 06:41:00,1.89326,1.89338,1.89326,1.89332,7000000.0
2006-12-20 06:43:00,1.8934,1.8936,1.8934,1.89349,7000000.0
2006-12-20 06:44:00,1.89334,1.89334,1.89309,1.89323,8000000.0
2006-12-20 06:45:00,1.89329,1.89332,1.89318,1.8932,8000000.0
2006-12-20 06:46:00,1.89309,1.89319,1.89287,1.89319,10000000.0
2006-12-20 06:47:00,1.89315,1.89315,1.89271,1.89271,8000000.0
2006-12-20 06:48:00,1.89309,1.89311,1.89301,1.89307,7000000.0
2006-12-20 06:49:00,1.89319,1.89344,1.89319,1.89344,8000000.0
2006-12-20 06:50:00,1.89327,1.89327,1.89296,1.89306,5000000.0
2006-12-20 06:51:00,1.89309,1.89316,1.89306,1.89314,10000000.0
2006-12-20 06:52:00,1.89318,1.89318,1.89285,1.893,8000000.0
2006-12-20 06:53:00,1.89299,1.89322,1.89285,1.89321,8000000.0
2006-12-20 06:54:00,1.89322,1.89327,1.89302,1.89302,7000000.0
2006-12-20 06:55:00,1.89315,1.89315,1.89268,1.89268,7000000.0
2006-12-20 06:56:00,1.89267,1.89267,1.89249,1.89249,4000000.0
2006-12-20 06:57:00,1.89246,1.89246,1.89237,1.89238,7000000.0
2006-12-20 06:58:00,1.89283,1.89295,1.89268,1.89268,7000000.0
2006-12-20 06:59:00,1.89257,1.89257,1.8923,1.89241,7000000.0
2006-12-20 07:00:00,1.89212,1.89228,1.89209,1.89209,7000000.0
2006-12-20 07:01:00,1.89184,1.89203,1.89175,1.89203,7000000.0
2006-12-20 07:02:00,1.89203,1.89206,1.89197,1.89199,7000000.0
2006-12-20 07:03:00,1.89222,1.8924,1.89222,1.8924,7000000.0
2006-12-20 07:05:00,1.8924,1.89246,1.89218,1.89218,11000000.0
2006-12-20 07:06:00,1.89219,1.89264,1.89219,1.89264,11000000.0
2006-12-20 07:07:00,1.89268,1.89274,1.89257,1.8926,11000000.0
2006-12-20 07:08:00,1.89247,1.89263,1.8923,1.89263,9000000.0
2006-12-20 07:09:00,1.89301,1.8931,1.89293,1.89299,8000000.0
2006-12-20 07:10:00,1.89285,1.8931,1.89285,1.89295,7000000.0
2006-12-20 07:11:00,1.8928,1.8928,1.89226,1.89228,10000000.0
2006-12-20 07:12:00,1.89246,1.89266,1.89246,1.89259,7000000.0
2006-12-20 07:13:00,1.89273,1.89281,1.89261,1.89261,8000000.0
2006-12-20 07:14:00,1.89253,1.89275,1.89253,1.89275,7000000.0
2006-12-20 07:15:00,1.89269,1.89269,1.89242,1.89247,10000000.0
2006-12-20 07:16:00,1.89275,1.89275,1.89259,1.89265,8000000.0
2006-12-20 07:17:00,1.8924,1.89282,1.8924,1.89264,11000000.0
2006-12-20 07:18:00,1.89257,1.89305,1.89257,1.89305,8000000.0
2006-12-20 07:19:00,1.89308,1.89308,1.89284,1.89297,8000000.0
2006-12-20 07:20:00,1.89274,1.89283,1.89242,1.89283,9000000.0
2006-12-20 07:21:00,1.89281,1.89281,1.89251,1.89251,10000000.0
2006-12-20 07:22:00,1.89244,1.89266,1.89234,1.89264,11000000.0
2006-12-20 07:23:00,1.8924,1.8924,1.89159,1.89173,7000000.0
2006-12-20 07:24:00,1.89186,1.89201,1.8918,1.89183,9000000.0
2006-12-20 07:25:00,1.89199,1.89199,1.89176,1.89176,8000000.0
2006-12-20 07:27:00,1.89161,1.89222,1.89161,1.89222,7000000.0
2006-12-20 07:28:00,1.89175,1.89203,1.89175,1.89203,7000000.0
2006-12-20 07:29:00,1.89188,1.89233,1.89188,1.89224,8000000.0
2006-12-20 07:30:00,1.89225,1.8925,1.89198,1.89198,8000000.0
2006-12-20 07:31:00,1.89187,1.89206,1.89185,1.89185,7000000.0
2006-12-20 07:32:00,1.89145,1.89172,1.89118,1.89123,9000000.0
2006-12-20 07:33:00,1.89147,1.89187,1.89147,1.89187,8000000.0
2006-12-20 07:34:00,1.89163,1.89178,1.89141,1.89141,11000000.0
2006-12-20 07:35:00,1.89146,1.89181,1.89146,1.8918,8000000.0
2006-12-20 07:36:00,1.89165,1.89187,1.89149,1.89187,7000000.0
2006-12-20 07:37:00,1.89183,1.89189,1.89181,1.89183,7000000.0
2006-12-20 07:38:00,1.89163,1.89181,1.89149,1.89181,11000000.0
2006-12-20 07:39:00,1.89171,1.89188,1.89171,1.89187,7000000.0
2006-12-20 07:40:00,1.89168,1.89179,1.89166,1.89174,8000000.0
2006-12-20 07:41:00,1.89196,1.89234,1.89196,1.89234,9000000.0
2006-12-20 07:42:00,1.89222,1.89224,1.89201,1.89202,11000000.0
2006-12-20 07:43:00,1.89222,1.89269,1.89222,1.89245,7000000.0
2006-12-20 07:44:00,1.89243,1.89285,1.89243,1.89256,7000000.0
2006-12-20 07:45:00,1.89244,1.89274,1.89227,1.89274,7000000.0
2006-12-20 07:46:00,1.89238,1.89238,1.89207,1.89207,7000000.0
2006-12-20 07:47:00,1.89233,1.8926,1.89226,1.89259,7000000.0
2006-12-20 07:48:00,1.89276,1.89296,1.89276,1.89284,8000000.0
2006-12-20 07:49:00,1.89283,1.89286,1.89271,1.89277,8000000.0
2006-12-20 07:50:00,1.89287,1.89295,1.89267,1.89267,7000000.0
2006-12-20 07:51:00,1.8927,1.89295,1.8927,1.89274,8000000.0
2006-12-20 07:52:00,1.89246,1.8927,1.89246,1.89263,10000000.0
2006-12-20 07:53:00,1.89244,1.8928,1.89244,1.89267,11000000.0
2006-12-20 07:54:00,1.89233,1.89262,1.89207,1.89256,9000000.0
2006-12-20 07:55:00,1.89272,1.89278,1.89241,1.89241,9000000.0
2006-12-20 07:56:00,1.89288,1.89288,1.89262,1.89262,9000000.0
2006-12-20 07:57:00,1.8928,1.89336,1.8928,1.8933,7000000.0
2006-12-20 07:58:00,1.89321,1.89328,1.89316,1.89318,7000000.0
2006-12-20 07:59:00,1.893,1.89355,1.89298,1.89355,7000000.0
2006-12-20 08:00:00,1.89351,1.89358,1.89322,1.89322,8000000.0
2006-12-20 08:01:00,1.89336,1.89336,1.89297,1.89326,10000000.0
2006-12-20 08:02:00,1.89325,1.8934,1.89325,1.8934,7000000.0
2006-12-20 08:03:00,1.89336,1.89347,1.89318,1.89335,8000000.0
2006-12-20 08:04:00,1.89334,1.89355,1.89334,1.89346,8000000.0
2006-12-20 08:05:00,1.89387,1.89406,1.89379,1.89406,8000000.0
2006-12-20 08:07:00,1.89416,1.89417,1.89409,1.89413,7000000.0
2006-12-20 08:09:00,1.89415,1.89416,1.89399,1.89405,7000000.0
2006-12-20 08:10:00,1.89411,1.89411,1.89395,1.89402,7000000.0
2006-12-20 08:11:00,1.89417,1.8942,1.89404,1.89407,8000000.0
2006-12-20 08:12:00,1.89403,1.89403,1.89371,1.89371,9000000.0
2006-12-20 08:13:00,1.89387,1.89397,1.89365,1.89365,7000000.0
2006-12-20 08:15:00,1.89334,1.89344,1.89329,1.89342,8000000.0
2006-12-20 08:16:00,1.89352,1.89368,1.89344,1.89353,11000000.0
2006-12-20 08:17:00,1.89376,1.89434,1.89376,1.89428,7000000.0
2006-12-20 08:18:00,1.8943,1.89437,1.89417,1.89421,9000000.0
2006-12-20 08:19:00,1.89369,1.89408,1.89369,1.89393,7000000.0
2006-12-20 08:20:00,1.89341,1.89406,1.89341,1.89399,8000000.0
2006-12-20 08:21:00,1.89394,1.89419,1.89367,1.89367,8000000.0
2006-12-20 08:22:00,1.89362,1.89382,1.89362,1.89363,8000000.0
2006-12-20 08:23:00,1.89358,1.89358,1.8933,1.8933,7000000.0
2006-12-20 08:24:00,1.89367,1.89397,1.89367,1.89387,7000000.0
2006-12-20 08:25:00,1.89377,1.89389,1.89377,1.89389,8000000.0
2006-12-20 08:26:00,1.8938,1.89391,1.8936,1.8936,7000000.0
2006-12-20 08:27:00,1.89365,1.89374,1.8935,1.89371,10000000.0
2006-12-20 08:29:00,1.89452,1.89452,1.89395,1.89395,10000000.0
2006-12-20 08:30:00,1.89435,1.89456,1.89435,1.89439,7000000.0
2006-12-20 08:31:00,1.8944,1.89463,1.89416,1.89416,10000000.0
2006-12-20 08:32:00,1.89381,1.89472,1.89381,1.89472,8000000.0
2006-12-20 08:33:00,1.89489,1.89489,1.8946,1.89489,7000000.0
2006-12-20 08:34:00,1.89474,1.89499,1.89474,1.89499,9000000.0
2006-12-20 08:35:00,1.89491,1.89499,1.8948,1.89493,9000000.0
2006-12-20 08:36:00,1.89474,1.89496,1.89456,1.89496,8000000.0
2006-12-20 08:37:00,1.89525,1.8953,1.89506,1.8953,9000000.0
2006-12-20 08:38:00,1.89546,1.89547,1.89524,1.8953,10000000.0
2006-12-20 08:39:00,1.89493,1.89509,1.89492,1.89496,11000000.0
2006-12-20 08:40:00,1.8949,1.8949,1.89459,1.8946,8000000.0
2006-12-20 08:41:00,1.89435,1.89435,1.89354,1.89409,11000000.0
2006-12-20 08:42:00,1.8942,1.89435,1.89387,1.89435,10000000.0
2006-12-20 08:43:00,1.89422,1.89429,1.89395,1.89429,8000000.0
2006-12-20 08:44:00,1.89435,1.89469,1.89435,1.8944,10000000.0
2006-12-20 08:45:00,1.89407,1.89481,1.89407,1.89481,8000000.0
2006-12-20 08:46:00,1.89488,1.89511,1.89326,1.89483,8000000.0
2006-12-20 08:47:00,1.89514,1.89514,1.89459,1.89459,7000000.0
2006-12-20 08:48:00,1.89496,1.89507,1.89496,1.89498,8000000.0
2006-12-20 08:49:00,1.89496,1.89496,1.89475,1.89488,11000000.0
2006-12-20 08:50:00,1.89505,1.89527,1.89505,1.89527,7000000.0
2006-12-20 08:51:00,1.8953,1.89569,1.8953,1.89566,8000000.0
2006-12-20 08:52:00,1.89577,1.89577,1.89541,1.89566,9000000.0
2006-12-20 08:53:00,1.89556,1.89558,1.895,1.89535,8000000.0
2006-12-20 08:54:00,1.89539,1.89551,1.89524,1.89528,8000000.0
2006-12-20 08:55:00,1.89542,1.89576,1.89542,1.89546,8000000.0
2006-12-20 08:56:00,1.89539,1.89562,1.89539,1.89562,7000000.0
2006-12-20 08:57:00,1.89534,1.89576,1.89534,1.89576,8000000.0
2006-12-20 08:58:00,1.8956,1.8956,1.89526,1.89534,7000000.0
2006-12-20 08:59:00,1.89521,1.89521,1.8948,1.8948,7000000.0
2006-12-20 09:00:00,1.89513,1.89546,1.89513,1.89515,8000000.0
2006-12-20 09:01:00,1.89529,1.89565,1.89529,1.89542,9000000.0
2006-12-20 09:02:00,1.89533,1.8958,1.89524,1.8958,10000000.0
2006-12-20 09:03:00,1.89588,1.89602,1.89588,1.8959,7000000.0
2006-12-20 09:04:00,1.8957,1.89598,1.8957,1.89598,7000000.0
2006-12-20 09:05:00,1.89591,1.89607,1.89585,1.89588,7000000.0
2006-12-20 09:06:00,1.89556,1.89589,1.89556,1.89589,11000000.0
2006-12-20 09:07:00,1.89594,1.89594,1.89577,1.89584,8000000.0
2006-12-20 09:08:00,1.89601,1.89606,1.89586,1.896,7000000.0
2006-12-20 09:10:00,1.89581,1.8959,1.8956,1.8956,7000000.0
2006-12-20 09:11:00,1.89555,1.89562,1.89543,1.89543,9000000.0
2006-12-20 09:12:00,1.89533,1.89552,1.89512,1.89512,8000000.0
2006-12-20 09:13:00,1.89481,1.89482,1.89448,1.89482,9000000.0
2006-12-20 09:14:00,1.89476,1.89476,1.89403,1.89403,11000000.0
2006-12-20 09:15:00,1.89425,1.89425,1.89397,1.89397,7000000.0
2006-12-20 09:16:00,1.89398,1.89428,1.89382,1.89428,8000000.0
2006-12-20 09:17:00,1.89445,1.89445,1.89414,1.89414,11000000.0
2006-12-20 09:18:00,1.89423,1.89433,1.89422,1.8943,8000000.0
2006-12-20 09:19:00,1.89446,1.89459,1.89425,1.89448,7000000.0
2006-12-20 09:20:00,1.8944,1.89453,1.8942,1.8942,7000000.0
2006-12-20 09:21:00,1.89431,1.89432,1.89398,1.89401,8000000.0
2006-12-20 09:22:00,1.89398,1.89427,1.89398,1.89427,8000000.0
2006-12-20 09:23:00,1.89477,1.89497,1.89466,1.89466,7000000.0
2006-12-20 09:24:00,1.89453,1.89533,1.89442,1.89533,8000000.0
2006-12-20 09:25:00,1.89547,1.89552,1.89538,1.89546,7000000.0
2006-12-20 09:26:00,1.8953,1.8953,1.89511,1.89511,11000000.0
2006-12-20 09:27:00,1.8949,1.8949,1.89461,1.89461,11000000.0
2006-12-20 09:28:00,1.89462,1.89488,1.89462,1.89476,9000000.0
2006-12-20 09:29:00,1.89496,1.89496,1.89454,1.89473,8000000.0
2006-12-20 09:30:00,1.89461,1.89461,1.89432,1.89438,7000000.0
2006-12-20 09:31:00,1.89418,1.89446,1.8941,1.8941,7000000.0
2006-12-20 09:32:00,1.8939,1.89393,1.89366,1.89393,7000000.0
2006-12-20 09:33:00,1.89415,1.89531,1.89391,1.89531,8000000.0
2006-12-20 09:34:00,1.89524,1.89524,1.89447,1.89447,7000000.0
2006-12-20 09:35:00,1.89441,1.89446,1.89431,1.89443,10000000.0
2006-12-20 09:36:00,1.89446,1.89457,1.89406,1.89409,8000000.0
2006-12-20 09:37:00,1.89425,1.89468,1.89425,1.89457,11000000.0
2006-12-20 09:38:00,1.8946,1.89477,1.89285,1.89444,11000000.0
2006-12-20 09:39:00,1.89463,1.89463,1.89373,1.89373,7000000.0
2006-12-20 09:40:00,1.894,1.894,1.8937,1.89392,9000000.0
2006-12-20 09:41:00,1.89436,1.89436,1.89363,1.8938,8000000.0
2006-12-20 09:42:00,1.8941,1.8942,1.89404,1.8941,10000000.0
2006-12-20 09:43:00,1.8941,1.8942,1.89393,1.89393,11000000.0
2006-12-20 09:44:00,1.89361,1.894,1.89361,1.89395,8000000.0
2006-12-20 09:45:00,1.89427,1.89447,1.89427,1.89447,7000000.0
2006-12-20 09:46:00,1.89449,1.89449,1.89388,1.89388,11000000.0
2006-12-20 09:47:00,1.89374,1.89423,1.89374,1.89423,9000000.0
2006-12-20 09:48:00,1.89417,1.89437,1.89417,1.89419,7000000.0
2006-12-20 09:49:00,1.89372,1.89375,1.89349,1.89357,11000000.0
2006-12-20 09:50:00,1.89322,1.89334,1.89307,1.89334,8000000.0
2006-12-20 09:51:00,1.89379,1.89395,1.89357,1.89395,8000000.0
2006-12-20 09:52:00,1.89387,1.89387,1.89348,1.89355,8000000.0
2006-12-20 09:53:00,1.89333,1.89347,1.8933,1.89335,10000000.0
2006-12-20 09:54:00,1.89362,1.8938,1.89327,1.89327,6000000.0
2006-12-20 09:55:00,1.89349,1.89361,1.89349,1.89356,8000000.0
2006-12-20 09:56:00,1.89356,1.89357,1.89299,1.89299,10000000.0
2006-12-20 09:57:00,1.8926,1.89317,1.89257,1.89317,8000000.0
2006-12-20 09:58:00,1.89321,1.89321,1.89298,1.89298,8000000.0
2006-12-20 09:59:00,1.89288,1.89295,1.89275,1.89275,10000000.0
2006-12-20 10:00:00,1.89282,1.89326,1.89282,1.89326,10000000.0
2006-12-20 10:01:00,1.89306,1.89306,1.89286,1.89295,10000000.0
2006-12-20 10:02:00,1.8929,1.89301,1.89288,1.89298,10000000.0
2006-12-20 10:03:00,1.89282,1.89282,1.89254,1.89258,7000000.0
2006-12-20 10:04:00,1.8922,1.89231,1.89211,1.89223,7000000.0
2006-12-20 10:05:00,1.89225,1.89225,1.89198,1.89199,11000000.0
2006-12-20 10:06:00,1.89232,1.89265,1.89232,1.89265,7000000.0
2006-12-20 10:07:00,1.89288,1.893,1.89269,1.89269,7000000.0
2006-12-20 10:08:00,1.89273,1.89321,1.89273,1.89321,7000000.0
2006-12-20 10:09:00,1.89339,1.89344,1.89324,1.89329,7000000.0
2006-12-20 10:10:00,1.8934,1.89347,1.8933,1.8933,7000000.0
2006-12-20 10:11:00,1.89338,1.89338,1.89317,1.89317,7000000.0
2006-12-20 10:12:00,1.89326,1.89348,1.89303,1.89317,8000000.0
2006-12-20 10:13:00,1.89303,1.89336,1.89303,1.89336,8000000.0
2006-12-20 10:14:00,1.89365,1.89365,1.89346,1.89361,7000000.0
2006-12-20 10:15:00,1.89353,1.89353,1.89306,1.89315,10000000.0
2006-12-20 10:16:00,1.89309,1.89334,1.89299,1.89334,7000000.0
2006-12-20 10:17:00,1.8934,1.8934,1.89312,1.89325,11000000.0
2006-12-20 10:18:00,1.89361,1.89406,1.89361,1.89398,8000000.0
2006-12-20 10:19:00,1.89414,1.89452,1.89398,1.89452,9000000.0
2006-12-20 10:20:00,1.89461,1.89513,1.89461,1.89513,7000000.0
2006-12-20 10:21:00,1.89527,1.89536,1.89511,1.89536,8000000.0
2006-12-20 10:22:00,1.89522,1.89535,1.89516,1.89535,7000000.0
2006-12-20 10:23:00,1.89503,1.89522,1.89473,1.89473,7000000.0
2006-12-20 10:24:00,1.89457,1.89465,1.89442,1.89465,7000000.0
2006-12-20 10:25:00,1.89453,1.89478,1.89451,1.89453,9000000.0
2006-12-20 10:26:00,1.89452,1.89463,1.89449,1.89456,11000000.0
2006-12-20 10:27:00,1.89455,1.89488,1.89455,1.89488,8000000.0
2006-12-20 10:28:00,1.89473,1.89479,1.89441,1.89467,9000000.0
2006-12-20 10:29:00,1.89484,1.89484,1.89441,1.8945,8000000.0
2006-12-20 10:30:00,1.89408,1.89421,1.89406,1.89413,8000000.0
2006-12-20 10:31:00,1.89415,1.89415,1.89369,1.89378,7000000.0
2006-12-20 10:32:00,1.89368,1.89379,1.89354,1.89371,9000000.0
2006-12-20 10:33:00,1.89363,1.89379,1.89363,1.89379,7000000.0
2006-12-20 10:34:00,1.8937,1.89377,1.89358,1.89367,7000000.0
2006-12-20 10:35:00,1.89349,1.89349,1.89262,1.89264,7000000.0
2006-12-20 10:36:00,1.89235,1.89258,1.89231,1.89242,8000000.0
2006-12-20 10:37:00,1.89253,1.89264,1.89253,1.89258,8000000.0
2006-12-20 10:38:00,1.89243,1.89243,1.8921,1.89224,10000000.0
2006-12-20 10:39:00,1.89242,1.8925,1.89229,1.8925,8000000.0
2006-12-20 10:40:00,1.89214,1.89229,1.89214,1.89228,7000000.0
2006-12-20 10:41:00,1.89217,1.89217,1.89153,1.89153,9000000.0
2006-12-20 10:42:00,1.8915,1.89189,1.89134,1.8918,7000000.0
2006-12-20 10:43:00,1.89238,1.89254,1.89225,1.89254,10000000.0
2006-12-20 10:44:00,1.89278,1.89289,1.89278,1.89286,7000000.0
2006-12-20 10:45:00,1.89268,1.89276,1.89239,1.89239,8000000.0
2006-12-20 10:46:00,1.89202,1.89202,1.89164,1.89179,8000000.0
2006-12-20 10:47:00,1.89245,1.89274,1.89245,1.89271,7000000.0
2006-12-20 10:48:00,1.89273,1.89273,1.89213,1.89213,8000000.0
2006-12-20 10:49:00,1.89216,1.89238,1.89215,1.89238,9000000.0
2006-12-20 10:50:00,1.89271,1.89271,1.89257,1.89261,8000000.0
2006-12-20 10:51:00,1.89263,1.89265,1.89245,1.8926,9000000.0
2006-12-20 10:52:00,1.89209,1.89233,1.8919,1.89226,8000000.0
2006-12-20 10:53:00,1.89253,1.89258,1.89233,1.89258,9000000.0
2006-12-20 10:54:00,1.89277,1.89277,1.8926,1.89272,10000000.0
2006-12-20 10:55:00,1.89287,1.89287,1.89248,1.89248,7000000.0
2006-12-20 10:56:00,1.89231,1.89344,1.8912,1.89282,7000000.0
2006-12-20 10:57:00,1.89262,1.89262,1.89206,1.89206,8000000.0
2006-12-20 10:58:00,1.89231,1.89231,1.8921,1.89212,7000000.0
2006-12-20 10:59:00,1.89176,1.89235,1.89176,1.89235,11000000.0
2006-12-20 11:00:00,1.89225,1.89226,1.89072,1.89072,7000000.0
2006-12-20 11:01:00,1.89201,1.89201,1.89181,1.89191,8000000.0
2006-12-20 11:02:00,1.89185,1.89269,1.89177,1.89269,7000000.0
2006-12-20 11:03:00,1.89282,1.89293,1.89267,1.89273,11000000.0
2006-12-20 11:04:00,1.89269,1.89271,1.89256,1.89266,11000000.0
2006-12-20 11:05:00,1.89328,1.89328,1.89315,1.89327,7000000.0
2006-12-20 11:06:00,1.89317,1.89325,1.89297,1.89325,8000000.0
2006-12-20 11:07:00,1.89337,1.89337,1.89313,1.89313,7000000.0
2006-12-20 11:08:00,1.89311,1.89331,1.8931,1.89312,9000000.0
2006-12-20 11:09:00,1.89318,1.89334,1.89313,1.89328,8000000.0
2006-12-20 11:10:00,1.89342,1.89355,1.89339,1.89355,8000000.0
2006-12-20 11:11:00,1.89348,1.89367,1.89347,1.89364,10000000.0
2006-12-20 11:12:00,1.89372,1.89385,1.89372,1.89385,7000000.0
2006-12-20 11:13:00,1.89414,1.89414,1.89367,1.89398,11000000.0
2006-12-20 11:14:00,1.89444,1.89444,1.89417,1.8942,11000000.0
2006-12-20 11:15:00,1.89436,1.89436,1.89384,1.89384,7000000.0
2006-12-20 11:16:00,1.89416,1.89452,1.89416,1.89443,7000000.0
2006-12-20 11:17:00,1.89457,1.89457,1.89417,1.89417,7000000.0
2006-12-20 11:19:00,1.89347,1.89347,1.89305,1.89308,11000000.0
2006-12-20 11:20:00,1.89328,1.8936,1.89328,1.89347,8000000.0
2006-12-20 11:21:00,1.89337,1.89344,1.89316,1.89344,7000000.0
2006-12-20 11:22:00,1.89341,1.89341,1.89327,1.89336,8000000.0
2006-12-20 11:23:00,1.89325,1.89325,1.89298,1.89313,8000000.0
2006-12-20 11:24:00,1.89274,1.89274,1.89245,1.89249,7000000.0
2006-12-20 11:25:00,1.8924,1.8924,1.89194,1.89194,8000000.0
2006-12-20 11:26:00,1.89209,1.89221,1.8919,1.89194,11000000.0
2006-12-20 11:27:00,1.89222,1.89238,1.89222,1.89238,8000000.0
2006-12-20 11:28:00,1.89236,1.89241,1.89232,1.89238,7000000.0
2006-12-20 11:29:00,1.8924,1.89264,1.89229,1.89264,8000000.0
2006-12-20 11:30:00,1.89288,1.89357,1.89288,1.89357,7000000.0
2006-12-20 11:31:00,1.89392,1.89452,1.89386,1.89386,11000000.0
2006-12-20 11:32:00,1.89413,1.89473,1.89413,1.89473,11000000.0
2006-12-20 11:33:00,1.89449,1.8947,1.89439,1.8947,7000000.0
2006-12-20 11:34:00,1.89438,1.89464,1.89426,1.89458,7000000.0
2006-12-20 11:35:00,1.89454,1.89461,1.89438,1.89446,10000000.0
2006-12-20 11:36:00,1.89448,1.89448,1.89429,1.89444,8000000.0
2006-12-20 11:37:00,1.89421,1.89456,1.89421,1.89432,8000000.0
2006-12-20 11:38:00,1.89415,1.89415,1.89391,1.89391,9000000.0
2006-12-20 11:39:00,1.89369,1.89392,1.89369,1.89382,9000000.0
2006-12-20 11:40:00,1.89393,1.89418,1.89393,1.89409,11000000.0
2006-12-20 11:41:00,1.89443,1.89463,1.89443,1.89453,11000000.0
2006-12-20 11:42:00,1.89482,1.895,1.8945,1.895,11000000.0
2006-12-20 11:43:00,1.89512,1.89512,1.89475,1.89475,7000000.0
2006-12-20 11:44:00,1.89497,1.89505,1.89488,1.89488,7000000.0
2006-12-20 11:45:00,1.89464,1.89493,1.89464,1.89493,11000000.0
2006-12-20 11:46:00,1.89497,1.89574,1.89496,1.89574,7000000.0
2006-12-20 11:47:00,1.89565,1.89572,1.89536,1.89565,9000000.0
2006-12-20 11:48:00,1.89567,1.89577,1.89551,1.8956,10000000.0
2006-12-20 11:49:00,1.89566,1.8958,1.8956,1.89573,7000000.0
2006-12-20 11:50:00,1.8959,1.89648,1.8959,1.89645,7000000.0
2006-12-20 11:51:00,1.89644,1.89644,1.89526,1.89568,8000000.0
2006-12-20 11:52:00,1.89566,1.8957,1.89559,1.89562,10000000.0
2006-12-20 11:53:00,1.89555,1.8956,1.89541,1.89543,10000000.0
2006-12-20 11:54:00,1.89557,1.89557,1.89534,1.89535,9000000.0
2006-12-20 11:55:00,1.89562,1.89572,1.8956,1.89572,8000000.0
2006-12-20 11:56:00,1.89566,1.89566,1.89527,1.89531,11000000.0
2006-12-20 11:57:00,1.89512,1.89524,1.89466,1.89466,8000000.0
2006-12-20 11:58:00,1.89481,1.8949,1.89477,1.89484,9000000.0
2006-12-20 11:59:00,1.89482,1.89482,1.8945,1.8945,7000000.0
2006-12-20 12:00:00,1.89458,1.895,1.89455,1.895,7000000.0
2006-12-20 12:01:00,1.89521,1.89526,1.89494,1.89494,10000000.0
2006-12-20 12:02:00,1.89498,1.89529,1.89498,1.89529,10000000.0
2006-12-20 12:03:00,1.89516,1.89518,1.89461,1.89461,7000000.0
2006-12-20 12:04:00,1.89468,1.89486,1.89453,1.89486,9000000.0
2006-12-20 12:05:00,1.89471,1.89503,1.8947,1.89503,11000000.0
2006-12-20 12:06:00,1.89519,1.89519,1.89487,1.89487,7000000.0
2006-12-20 12:07:00,1.89493,1.89515,1.89493,1.89509,7000000.0
2006-12-20 12:08:00,1.89509,1.89509,1.89464,1.89464,9000000.0
2006-12-20 12:09:00,1.89459,1.89476,1.89449,1.89468,8000000.0
2006-12-20 12:10:00,1.89478,1.89478,1.89461,1.89461,8000000.0
2006-12-20 12:12:00,1.89466,1.89466,1.89404,1.89404,7000000.0
2006-12-20 12:13:00,1.89403,1.89403,1.8936,1.8937,10000000.0
2006-12-20 12:14:00,1.89353,1.89362,1.89348,1.89348,8000000.0
2006-12-20 12:15:00,1.89328,1.89346,1.89319,1.89346,8000000.0
2006-12-20 12:16:00,1.89326,1.89361,1.89326,1.89361,8000000.0
2006-12-20 12:17:00,1.89381,1.89407,1.89377,1.89377,8000000.0
2006-12-20 12:18:00,1.89366,1.89366,1.89356,1.89363,11000000.0
2006-12-20 12:19:00,1.89339,1.89356,1.89331,1.89356,9000000.0
2006-12-20 12:20:00,1.89362,1.89382,1.89348,1.89382,10000000.0
2006-12-20 12:21:00,1.89399,1.89413,1.89221,1.89221,7000000.0
2006-12-20 12:22:00,1.89399,1.89401,1.89353,1.89398,8000000.0
2006-12-20 12:23:00,1.89421,1.8943,1.894,1.894,7000000.0
2006-12-20 12:24:00,1.89394,1.89394,1.89376,1.89376,7000000.0
2006-12-20 12:25:00,1.8938,1.89386,1.89364,1.89385,9000000.0
2006-12-20 12:26:00,1.89373,1.89374,1.89365,1.89365,8000000.0
2006-12-20 12:27:00,1.89363,1.89363,1.89346,1.89351,10000000.0
2006-12-20 12:28:00,1.89358,1.89376,1.89333,1.89376,9000000.0
2006-12-20 12:29:00,1.89377,1.89377,1.89342,1.89351,9000000.0
2006-12-20 12:30:00,1.89342,1.89342,1.89325,1.8934,7000000.0
2006-12-20 12:31:00,1.89345,1.89364,1.8934,1.89364,11000000.0
2006-12-20 12:32:00,1.89358,1.89368,1.89349,1.89349,7000000.0
2006-12-20 12:33:00,1.89361,1.89381,1.89361,1.89364,7000000.0
2006-12-20 12:34:00,1.89375,1.89421,1.89375,1.89421,7000000.0
2006-12-20 12:35:00,1.89382,1.89394,1.89382,1.89384,8000000.0
2006-12-20 12:36:00,1.894,1.89412,1.89393,1.8941,8000000.0
2006-12-20 12:37:00,1.89396,1.8941,1.89386,1.89386,9000000.0
2006-12-20 12:38:00,1.89364,1.89398,1.89364,1.89398,8000000.0
2006-12-20 12:39:00,1.89413,1.89435,1.89413,1.89421,9000000.0
2006-12-20 12:40:00,1.8942,1.8942,1.89387,1.89387,7000000.0
2006-12-20 12:41:00,1.89434,1.89434,1.89416,1.89422,8000000.0
2006-12-20 12:42:00,1.89455,1.89489,1.89437,1.89489,9000000.0
2006-12-20 12:43:00,1.89475,1.89486,1.89458,1.89458,9000000.0
2006-12-20 12:44:00,1.89478,1.89478,1.8944,1.89451,8000000.0
2006-12-20 12:45:00,1.89459,1.89473,1.89433,1.89468,10000000.0
2006-12-20 12:46:00,1.89474,1.89483,1.89463,1.89471,9000000.0
2006-12-20 12:47:00,1.89448,1.89456,1.89436,1.89449,10000000.0
2006-12-20 12:48:00,1.89411,1.89446,1.89411,1.89446,11000000.0
2006-12-20 12:49:00,1.8946,1.8948,1.8946,1.89468,7000000.0
2006-12-20 12:50:00,1.89437,1.89437,1.89384,1.89384,7000000.0
2006-12-20 12:51:00,1.89378,1.89393,1.89361,1.8939,8000000.0
2006-12-20 12:52:00,1.89404,1.89412,1.89361,1.89412,11000000.0
2006-12-20 12:53:00,1.89414,1.89414,1.8939,1.8939,8000000.0
2006-12-20 12:54:00,1.89415,1.89422,1.89406,1.8941,7000000.0
2006-12-20 12:55:00,1.89412,1.89412,1.89399,1.89411,8000000.0
2006-12-20 12:56:00,1.89414,1.89426,1.89414,1.89426,7000000.0
2006-12-20 12:57:00,1.89429,1.89438,1.89421,1.89438,7000000.0
2006-12-20 12:58:00,1.89441,1.89447,1.89436,1.89437,8000000.0
2006-12-20 13:00:00,1.89448,1.89453,1.89431,1.89431,8000000.0
2006-12-20 13:01:00,1.89411,1.89446,1.89411,1.89446,8000000.0
2006-12-20 13:02:00,1.89439,1.89439,1.89395,1.89396,7000000.0
2006-12-20 13:03:00,1.89373,1.89398,1.89373,1.8939,8000000.0
2006-12-20 13:04:00,1.89369,1.89374,1.89359,1.8936,7000000.0
2006-12-20 13:05:00,1.89367,1.89371,1.89346,1.8937,8000000.0
2006-12-20 13:06:00,1.89358,1.89358,1.8934,1.8935,7000000.0
2006-12-20 13:07:00,1.89334,1.89346,1.89332,1.89341,7000000.0
2006-12-20 13:08:00,1.89351,1.89378,1.89351,1.89374,10000000.0
2006-12-20 13:09:00,1.89385,1.89385,1.89351,1.89366,7000000.0
2006-12-20 13:10:00,1.89377,1.89382,1.89362,1.89377,9000000.0
2006-12-20 13:11:00,1.89408,1.89408,1.89376,1.89393,8000000.0
2006-12-20 13:12:00,1.89393,1.89418,1.89387,1.89391,8000000.0
2006-12-20 13:13:00,1.89369,1.8938,1.89363,1.8938,9000000.0
2006-12-20 13:14:00,1.89349,1.89395,1.89345,1.89395,7000000.0
2006-12-20 13:15:00,1.8942,1.89424,1.89404,1.89424,8000000.0
2006-12-20 13:16:00,1.89337,1.89337,1.89288,1.89298,8000000.0
2006-12-20 13:17:00,1.89334,1.89334,1.89303,1.89319,9000000.0
2006-12-20 13:18:00,1.89304,1.89362,1.89304,1.89362,10000000.0
2006-12-20 13:19:00,1.89366,1.89369,1.89344,1.89352,8000000.0
2006-12-20 13:20:00,1.89349,1.89349,1.89321,1.89324,8000000.0
2006-12-20 13:21:00,1.89327,1.8938,1.89327,1.8938,7000000.0
2006-12-20 13:22:00,1.89401,1.89407,1.89381,1.89404,11000000.0
2006-12-20 13:23:00,1.89392,1.89394,1.89379,1.89379,8000000.0
2006-12-20 13:24:00,1.89376,1.89376,1.89369,1.8937,7000000.0
2006-12-20 13:25:00,1.89371,1.89414,1.89366,1.89414,11000000.0
2006-12-20 13:26:00,1.89419,1.89427,1.89411,1.89413,10000000.0
2006-12-20 13:27:00,1.89387,1.89394,1.89375,1.89375,8000000.0
2006-12-20 13:28:00,1.89359,1.89383,1.89356,1.89356,21000000.0
2006-12-20 13:29:00,1.89356,1.89406,1.89356,1.89363,17000000.0
2006-12-20 13:30:00,1.89375,1.89382,1.89375,1.8938,7000000.0
2006-12-20 13:31:00,1.89371,1.89378,1.8937,1.89372,9000000.0
2006-12-20 13:32:00,1.89362,1.89362,1.89311,1.89311,14000000.0
2006-12-20 13:33:00,1.89309,1.89318,1.89303,1.89318,14000000.0
2006-12-20 13:34:00,1.89342,1.8938,1.89342,1.8936,31000000.0
2006-12-20 13:35:00,1.89384,1.89384,1.8936,1.8936,17000000.0
2006-12-20 13:36:00,1.89359,1.89373,1.89359,1.89373,24000000.0
2006-12-20 13:37:00,1.89406,1.89406,1.89386,1.89386,10000000.0
2006-12-20 13:38:00,1.89385,1.894,1.8938,1.89393,18000000.0
2006-12-20 13:39:00,1.89364,1.89371,1.89357,1.89371,15000000.0
2006-12-20 13:40:00,1.89379,1.89382,1.89366,1.89382,29000000.0
2006-12-20 13:41:00,1.89378,1.89381,1.89366,1.89381,13000000.0
2006-12-20 13:42:00,1.89378,1.89387,1.89371,1.89387,8000000.0
2006-12-20 13:43:00,1.89393,1.89405,1.89388,1.89401,10000000.0
2006-12-20 13:44:00,1.89409,1.89409,1.89381,1.89404,26000000.0
2006-12-20 13:45:00,1.89403,1.89415,1.89389,1.89411,22000000.0
2006-12-20 13:46:00,1.89406,1.8941,1.89384,1.8939,19000000.0
2006-12-20 13:47:00,1.89408,1.89408,1.89384,1.89384,17000000.0
2006-12-20 13:48:00,1.89379,1.89413,1.89379,1.89413,22000000.0
2006-12-20 13:49:00,1.89386,1.89392,1.89383,1.89391,24000000.0
2006-12-20 13:50:00,1.89398,1.89401,1.89386,1.89401,15000000.0
2006-12-20 13:51:00,1.89405,1.89405,1.89396,1.89396,22000000.0
2006-12-20 13:52:00,1.89391,1.89391,1.89367,1.89383,32000000.0
2006-12-20 13:53:00,1.89368,1.89377,1.89363,1.89363,28000000.0
2006-12-20 13:54:00,1.89375,1.89392,1.89355,1.89392,31000000.0
2006-12-20 13:55:00,1.89377,1.89377,1.89351,1.89351,20000000.0
2006-12-20 13:56:00,1.89334,1.89335,1.89319,1.89324,24000000.0
2006-12-20 13:57:00,1.89326,1.89344,1.89321,1.89341,34000000.0
2006-12-20 13:58:00,1.89329,1.89331,1.89314,1.89331,16000000.0
2006-12-20 13:59:00,1.89342,1.8935,1.89322,1.89322,30000000.0
2006-12-20 14:00:00,1.89312,1.89312,1.89292,1.89293,39000000.0
2006-12-20 14:01:00,1.89294,1.89294,1.89282,1.89284,30000000.0
2006-12-20 14:02:00,1.89308,1.89333,1.89308,1.89333,19000000.0
2006-12-20 14:03:00,1.89344,1.8935,1.89344,1.8935,23000000.0
2006-12-20 14:04:00,1.89347,1.89348,1.89339,1.89339,33000000.0
2006-12-20 14:05:00,1.89307,1.89322,1.89304,1.89322,28000000.0
2006-12-20 14:06:00,1.89321,1.89338,1.89314,1.89317,31000000.0
2006-12-20 14:07:00,1.89307,1.89309,1.8929,1.89296,31000000.0
2006-12-20 14:08:00,1.89298,1.89314,1.89292,1.89294,27000000.0
2006-12-20 14:09:00,1.89311,1.89311,1.89276,1.89276,27000000.0
2006-12-20 14:10:00,1.89262,1.89287,1.89261,1.89273,24000000.0
2006-12-20 14:11:00,1.89274,1.89289,1.89274,1.89289,21000000.0
2006-12-20 14:12:00,1.89291,1.89312,1.89291,1.89304,22000000.0
2006-12-20 14:13:00,1.89312,1.89312,1.89293,1.89312,13000000.0
2006-12-20 14:14:00,1.89306,1.89306,1.89267,1.89267,21000000.0
2006-12-20 14:15:00,1.89276,1.8928,1.89232,1.8928,25000000.0
2006-12-20 14:16:00,1.89298,1.8935,1.89298,1.89333,26000000.0
2006-12-20 14:17:00,1.8936,1.89376,1.89354,1.89354,32000000.0
2006-12-20 14:18:00,1.89273,1.893,1.89245,1.89245,27000000.0
2006-12-20 14:19:00,1.89244,1.89274,1.89244,1.89249,35000000.0
2006-12-20 14:20:00,1.8926,1.89262,1.89242,1.89242,32000000.0
2006-12-20 14:21:00,1.89239,1.89269,1.89239,1.89269,39000000.0
2006-12-20 14:22:00,1.89267,1.89267,1.89242,1.89245,22000000.0
2006-12-20 14:23:00,1.8926,1.89323,1.8926,1.89308,40000000.0
2006-12-20 14:24:00,1.89313,1.89313,1.89292,1.89308,10000000.0
2006-12-20 14:25:00,1.8932,1.89337,1.89309,1.89309,35000000.0
2006-12-20 14:26:00,1.89338,1.89344,1.8932,1.89335,18000000.0
2006-12-20 14:27:00,1.89325,1.89338,1.89308,1.89336,28000000.0
2006-12-20 14:28:00,1.89336,1.89336,1.89302,1.89315,21000000.0
2006-12-20 14:29:00,1.89311,1.89319,1.89299,1.89306,16000000.0
2006-12-20 14:30:00,1.89284,1.89293,1.89257,1.89287,25000000.0
2006-12-20 14:31:00,1.89293,1.89304,1.89293,1.89303,26000000.0
2006-12-20 14:32:00,1.89301,1.89301,1.89293,1.89296,32000000.0
2006-12-20 14:33:00,1.89289,1.89289,1.89272,1.89285,20000000.0
2006-12-20 14:34:00,1.89288,1.89288,1.89279,1.8928,25000000.0
2006-12-20 14:35:00,1.89264,1.89277,1.89258,1.89258,23000000.0
2006-12-20 14:36:00,1.8925,1.89287,1.8925,1.89287,11000000.0
2006-12-20 14:37:00,1.89299,1.89311,1.89291,1.89311,41000000.0
2006-12-20 14:38:00,1.89326,1.89326,1.89302,1.89325,54000000.0
2006-12-20 14:39:00,1.89322,1.89323,1.89306,1.89306,36000000.0
2006-12-20 14:40:00,1.89297,1.89314,1.89297,1.89312,36000000.0
2006-12-20 14:41:00,1.89318,1.89332,1.89271,1.89271,41000000.0
2006-12-20 14:42:00,1.89257,1.8927,1.89213,1.89213,19000000.0
2006-12-20 14:43:00,1.89214,1.89234,1.89214,1.8923,20000000.0
2006-12-20 14:44:00,1.89238,1.89249,1.89237,1.89248,25000000.0
2006-12-20 14:45:00,1.89223,1.89249,1.89223,1.89226,33000000.0
2006-12-20 14:46:00,1.89248,1.89264,1.89248,1.89264,11000000.0
2006-12-20 14:47:00,1.89256,1.89256,1.89229,1.8924,7000000.0
2006-12-20 14:48:00,1.89241,1.89242,1.89232,1.89233,21000000.0
2006-12-20 14:49:00,1.89204,1.89213,1.89189,1.89196,32000000.0
2006-12-20 14:50:00,1.89199,1.8922,1.89194,1.89197,33000000.0
2006-12-20 14:51:00,1.89193,1.89205,1.89192,1.89204,37000000.0
2006-12-20 14:52:00,1.89211,1.89245,1.89211,1.89242,17000000.0
2006-12-20 14:53:00,1.89217,1.89235,1.89213,1.89213,22000000.0
2006-12-20 14:54:00,1.89221,1.89221,1.89202,1.89211,17000000.0
2006-12-20 14:55:00,1.89205,1.89207,1.89197,1.89197,7000000.0
2006-12-20 14:56:00,1.89192,1.89204,1.8918,1.8918,21000000.0
2006-12-20 14:57:00,1.89163,1.89212,1.89163,1.8921,12000000.0
2006-12-20 14:58:00,1.89186,1.89209,1.89157,1.89165,31000000.0
2006-12-20 14:59:00,1.89174,1.89197,1.89174,1.89197,20000000.0
2006-12-20 15:00:00,1.89208,1.89238,1.89208,1.89238,32000000.0
2006-12-20 15:01:00,1.89244,1.89244,1.89219,1.8923,14000000.0
2006-12-20 15:02:00,1.89225,1.89249,1.89219,1.89222,26000000.0
2006-12-20 15:03:00,1.89238,1.89238,1.89226,1.89232,30000000.0
2006-12-20 15:04:00,1.89228,1.89245,1.89199,1.89199,29000000.0
2006-12-20 15:05:00,1.89163,1.89191,1.89163,1.89167,28000000.0
2006-12-20 15:06:00,1.89154,1.89154,1.89133,1.89139,16000000.0
2006-12-20 15:07:00,1.89162,1.89162,1.89149,1.89149,26000000.0
2006-12-20 15:08:00,1.89139,1.89152,1.89076,1.89076,25000000.0
2006-12-20 15:09:00,1.89079,1.89109,1.89079,1.89095,34000000.0
2006-12-20 15:10:00,1.89082,1.89113,1.89082,1.89112,36000000.0
2006-12-20 15:11:00,1.89114,1.89115,1.89101,1.89105,27000000.0
2006-12-20 15:12:00,1.89104,1.89105,1.89098,1.891,26000000.0
2006-12-20 15:13:00,1.89104,1.89117,1.89099,1.89099,41000000.0
2006-12-20 15:14:00,1.89089,1.89089,1.89048,1.89063,30000000.0
2006-12-20 15:15:00,1.89118,1.89119,1.89111,1.89119,21000000.0
2006-12-20 15:16:00,1.89086,1.89097,1.89086,1.89097,9000000.0
2006-12-20 15:17:00,1.89064,1.89071,1.89061,1.89061,26000000.0
2006-12-20 15:18:00,1.8908,1.89082,1.8907,1.89077,10000000.0
2006-12-20 15:19:00,1.89137,1.89137,1.89094,1.89105,16000000.0
2006-12-20 15:20:00,1.89085,1.89085,1.89061,1.89071,20000000.0
2006-12-20 15:21:00,1.89129,1.89136,1.89127,1.89133,12000000.0
2006-12-20 15:22:00,1.89124,1.89128,1.89121,1.89123,22000000.0
2006-12-20 15:24:00,1.8911,1.8911,1.89073,1.89075,8000000.0
2006-12-20 15:25:00,1.89083,1.89089,1.89033,1.89033,14000000.0
2006-12-20 15:26:00,1.89032,1.89085,1.89032,1.89085,40000000.0
2006-12-20 15:27:00,1.89106,1.89111,1.89104,1.89104,32000000.0
2006-12-20 15:28:00,1.89115,1.89127,1.8911,1.89115,55000000.0
2006-12-20 15:29:00,1.89103,1.89161,1.88953,1.89161,47000000.0
2006-12-20 15:30:00,1.88999,1.89174,1.8899,1.89161,71000000.0
2006-12-20 15:31:00,1.89163,1.89186,1.89163,1.89183,58000000.0
2006-12-20 15:32:00,1.89188,1.89212,1.89171,1.89212,25000000.0
2006-12-20 15:33:00,1.89168,1.89182,1.89154,1.89154,32000000.0
2006-12-20 15:34:00,1.89135,1.89224,1.89135,1.89224,22000000.0
2006-12-20 15:35:00,1.89204,1.8921,1.89178,1.89203,30000000.0
2006-12-20 15:36:00,1.89245,1.89245,1.89194,1.89194,23000000.0
2006-12-20 15:37:00,1.89162,1.89188,1.8915,1.89182,24000000.0
2006-12-20 15:38:00,1.89186,1.89199,1.89175,1.89199,61000000.0
2006-12-20 15:39:00,1.89207,1.89207,1.89173,1.89201,40000000.0
2006-12-20 15:40:00,1.89203,1.89212,1.89196,1.89207,37000000.0
2006-12-20 15:41:00,1.89202,1.89202,1.89172,1.89181,43000000.0
2006-12-20 15:42:00,1.89187,1.89207,1.89184,1.89198,41000000.0
2006-12-20 15:43:00,1.89185,1.89192,1.89177,1.89192,30000000.0
2006-12-20 15:44:00,1.89213,1.89214,1.89201,1.89214,29000000.0
2006-12-20 15:45:00,1.89212,1.89232,1.89212,1.89232,36000000.0
2006-12-20 15:46:00,1.89243,1.8925,1.89214,1.8925,24000000.0
2006-12-20 15:47:00,1.89256,1.89256,1.89231,1.89231,31000000.0
2006-12-20 15:48:00,1.89231,1.89231,1.8919,1.89224,33000000.0
2006-12-20 15:49:00,1.89236,1.89263,1.89234,1.89263,25000000.0
2006-12-20 15:51:00,1.89266,1.89289,1.89263,1.89283,37000000.0
2006-12-20 15:52:00,1.89284,1.89286,1.89268,1.89286,23000000.0
2006-12-20 15:53:00,1.89293,1.89293,1.89263,1.89264,15000000.0
2006-12-20 15:54:00,1.89266,1.89266,1.89179,1.89179,26000000.0
2006-12-20 15:55:00,1.89165,1.89202,1.89165,1.89202,33000000.0
2006-12-20 15:56:00,1.89202,1.89204,1.8916,1.8916,6000000.0
2006-12-20 15:57:00,1.89168,1.89192,1.8916,1.8916,34000000.0
2006-12-20 15:58:00,1.89176,1.89191,1.8917,1.89191,24000000.0
2006-12-20 15:59:00,1.89174,1.89192,1.89153,1.89153,23000000.0
2006-12-20 16:00:00,1.89178,1.89207,1.89178,1.89197,51000000.0
2006-12-20 16:01:00,1.89191,1.89194,1.89176,1.89178,31000000.0
2006-12-20 16:02:00,1.89171,1.89178,1.89152,1.8916,29000000.0
2006-12-20 16:03:00,1.89172,1.89172,1.89134,1.89159,51000000.0
2006-12-20 16:04:00,1.89169,1.89169,1.89148,1.89149,38000000.0
2006-12-20 16:05:00,1.89145,1.89153,1.8914,1.89149,37000000.0
2006-12-20 16:06:00,1.89165,1.89192,1.89165,1.89191,33000000.0
2006-12-20 16:07:00,1.89205,1.89211,1.89187,1.89198,37000000.0
2006-12-20 16:08:00,1.89195,1.89213,1.89195,1.89197,37000000.0
2006-12-20 16:09:00,1.89165,1.89191,1.89164,1.89171,44000000.0
2006-12-20 16:10:00,1.89112,1.89137,1.89112,1.89136,41000000.0
2006-12-20 16:11:00,1.89155,1.89183,1.89155,1.89182,27000000.0
2006-12-20 16:12:00,1.89245,1.89311,1.89237,1.8929,22000000.0
2006-12-20 16:13:00,1.89338,1.89383,1.89338,1.89371,38000000.0
2006-12-20 16:14:00,1.89376,1.89414,1.89376,1.89386,41000000.0
2006-12-20 16:15:00,1.89387,1.89421,1.89385,1.89421,42000000.0
2006-12-20 16:16:00,1.89427,1.89427,1.89388,1.89391,45000000.0
2006-12-20 16:17:00,1.89319,1.89319,1.89288,1.89288,22000000.0
2006-12-20 16:18:00,1.89288,1.89307,1.89277,1.89305,49000000.0
2006-12-20 16:19:00,1.8932,1.89388,1.8932,1.89323,27000000.0
2006-12-20 16:20:00,1.89312,1.89312,1.89295,1.89295,52000000.0
2006-12-20 16:21:00,1.89307,1.89319,1.893,1.89317,37000000.0
2006-12-20 16:22:00,1.89321,1.89324,1.89309,1.89317,50000000.0
2006-12-20 16:23:00,1.89297,1.89323,1.89294,1.89323,48000000.0
2006-12-20 16:24:00,1.89332,1.89341,1.89332,1.89341,44000000.0
2006-12-20 16:25:00,1.89364,1.89364,1.8934,1.89359,28000000.0
2006-12-20 16:26:00,1.89338,1.89339,1.8932,1.8932,41000000.0
2006-12-20 16:27:00,1.89326,1.89331,1.89323,1.89331,46000000.0
2006-12-20 16:28:00,1.89317,1.89317,1.8927,1.89289,34000000.0
2006-12-20 16:29:00,1.89285,1.89289,1.89281,1.89289,24000000.0
2006-12-20 16:30:00,1.89275,1.89279,1.89253,1.89272,43000000.0
2006-12-20 16:31:00,1.89271,1.89305,1.89267,1.89269,36000000.0
2006-12-20 16:32:00,1.89243,1.89266,1.89236,1.89265,34000000.0
2006-12-20 16:33:00,1.89273,1.89273,1.89237,1.89237,41000000.0
2006-12-20 16:34:00,1.89247,1.89311,1.89238,1.89311,29000000.0
2006-12-20 16:35:00,1.89317,1.89317,1.89279,1.89305,53000000.0
2006-12-20 16:36:00,1.89321,1.89357,1.89318,1.89357,43000000.0
2006-12-20 16:37:00,1.89313,1.89318,1.89288,1.89314,56000000.0
2006-12-20 16:38:00,1.89344,1.89344,1.89325,1.89338,34000000.0
2006-12-20 16:39:00,1.89281,1.893,1.89272,1.89272,43000000.0
2006-12-20 16:40:00,1.89274,1.89314,1.89274,1.89314,63000000.0
2006-12-20 16:41:00,1.893,1.89302,1.89271,1.89281,44000000.0
2006-12-20 16:42:00,1.89271,1.89363,1.89271,1.89363,57000000.0
2006-12-20 16:43:00,1.89331,1.89382,1.89326,1.89377,20000000.0
2006-12-20 16:44:00,1.89314,1.8934,1.89275,1.89275,34000000.0
2006-12-20 16:45:00,1.89252,1.89262,1.89241,1.89254,41000000.0
2006-12-20 16:46:00,1.89248,1.89268,1.89238,1.89261,59000000.0
2006-12-20 16:47:00,1.89291,1.89298,1.89274,1.89297,55000000.0
2006-12-20 16:48:00,1.893,1.893,1.89269,1.89294,46000000.0
2006-12-20 16:49:00,1.89262,1.89262,1.89215,1.89215,35000000.0
2006-12-20 16:50:00,1.89222,1.89243,1.89216,1.89223,45000000.0
2006-12-20 16:51:00,1.89235,1.89235,1.89068,1.89068,30000000.0
2006-12-20 16:52:00,1.89056,1.89056,1.89033,1.89056,30000000.0
2006-12-20 16:53:00,1.89073,1.89073,1.89014,1.89014,19000000.0
2006-12-20 16:54:00,1.8896,1.88972,1.88948,1.88949,18000000.0
2006-12-20 16:55:00,1.88976,1.88978,1.88953,1.88971,40000000.0
2006-12-20 16:56:00,1.8898,1.88982,1.88959,1.8898,37000000.0
2006-12-20 16:57:00,1.88949,1.88956,1.88942,1.88956,17000000.0
2006-12-20 16:58:00,1.88957,1.8896,1.88929,1.88929,45000000.0
2006-12-20 16:59:00,1.88943,1.88971,1.88891,1.88891,39000000.0
2006-12-20 17:00:00,1.88849,1.88889,1.88849,1.88883,47000000.0
2006-12-20 17:01:00,1.88876,1.88877,1.88851,1.88877,26000000.0
2006-12-20 17:02:00,1.88887,1.88892,1.88864,1.88876,33000000.0
2006-12-20 17:03:00,1.88899,1.88911,1.88872,1.88908,33000000.0
2006-12-20 17:04:00,1.88912,1.88916,1.88898,1.889,37000000.0
2006-12-20 17:05:00,1.889,1.889,1.88857,1.88887,35000000.0
2006-12-20 17:06:00,1.88891,1.88904,1.88886,1.88897,46000000.0
2006-12-20 17:07:00,1.88885,1.88908,1.88878,1.88896,33000000.0
2006-12-20 17:08:00,1.88917,1.88917,1.88891,1.88901,45000000.0
2006-12-20 17:09:00,1.88932,1.88943,1.88908,1.88908,47000000.0
2006-12-20 17:10:00,1.88899,1.88922,1.88899,1.88922,6000000.0
2006-12-20 17:11:00,1.88929,1.88944,1.88902,1.88935,44000000.0
2006-12-20 17:12:00,1.88943,1.88958,1.88926,1.88955,23000000.0
2006-12-20 17:13:00,1.88977,1.88979,1.88951,1.88978,35000000.0
2006-12-20 17:14:00,1.88992,1.89018,1.88992,1.88999,27000000.0
2006-12-20 17:15:00,1.88979,1.88997,1.88969,1.88997,26000000.0
2006-12-20 17:16:00,1.89056,1.89067,1.89054,1.89067,27000000.0
2006-12-20 17:17:00,1.8906,1.89091,1.89052,1.89082,38000000.0
2006-12-20 17:18:00,1.89056,1.89056,1.89043,1.89047,29000000.0
2006-12-20 17:19:00,1.89039,1.89075,1.89039,1.89054,19000000.0
2006-12-20 17:20:00,1.89065,1.89065,1.8904,1.8904,29000000.0
2006-12-20 17:21:00,1.89044,1.89057,1.89044,1.89052,26000000.0
2006-12-20 17:22:00,1.89058,1.89081,1.8905,1.89051,30000000.0
2006-12-20 17:23:00,1.89074,1.89092,1.89047,1.89092,32000000.0
2006-12-20 17:24:00,1.89102,1.89102,1.89061,1.89096,23000000.0
2006-12-20 17:25:00,1.89157,1.89157,1.89132,1.89147,20000000.0
2006-12-20 17:26:00,1.89172,1.89198,1.8917,1.89198,18000000.0
2006-12-20 17:27:00,1.89187,1.89187,1.89157,1.89165,44000000.0
2006-12-20 17:28:00,1.89182,1.89182,1.89137,1.89165,39000000.0
2006-12-20 17:29:00,1.89192,1.89192,1.89138,1.89144,36000000.0
2006-12-20 17:30:00,1.89157,1.89162,1.89142,1.89142,61000000.0
2006-12-20 17:31:00,1.89106,1.89127,1.89086,1.89086,62000000.0
2006-12-20 17:32:00,1.8908,1.89112,1.89066,1.89066,54000000.0
2006-12-20 17:33:00,1.89035,1.89053,1.89029,1.89046,64000000.0
2006-12-20 17:34:00,1.8906,1.8906,1.89033,1.89036,60000000.0
2006-12-20 17:35:00,1.89055,1.89055,1.89028,1.8903,43000000.0
2006-12-20 17:36:00,1.89037,1.89076,1.89037,1.89037,58000000.0
2006-12-20 17:37:00,1.89028,1.89038,1.88994,1.88994,47000000.0
2006-12-20 17:38:00,1.89028,1.89036,1.88997,1.88997,44000000.0
2006-12-20 17:39:00,1.88997,1.88999,1.88989,1.88998,41000000.0
2006-12-20 17:40:00,1.88991,1.89047,1.88991,1.89047,59000000.0
2006-12-20 17:41:00,1.89075,1.89156,1.89075,1.89124,50000000.0
2006-12-20 17:42:00,1.89151,1.89162,1.89143,1.89143,37000000.0
2006-12-20 17:43:00,1.89121,1.89121,1.89061,1.89116,33000000.0
2006-12-20 17:44:00,1.89099,1.89138,1.89097,1.89138,46000000.0
2006-12-20 17:45:00,1.89114,1.89117,1.89098,1.89111,49000000.0
2006-12-20 17:46:00,1.89119,1.8914,1.89119,1.8914,56000000.0
2006-12-20 17:47:00,1.89121,1.89121,1.89094,1.891,65000000.0
2006-12-20 17:48:00,1.8908,1.8908,1.89003,1.89003,61000000.0
2006-12-20 17:49:00,1.89007,1.89033,1.88999,1.89026,72000000.0
2006-12-20 17:50:00,1.89028,1.89028,1.88995,1.89,53000000.0
2006-12-20 17:51:00,1.8898,1.89016,1.88968,1.88968,54000000.0
2006-12-20 17:52:00,1.88957,1.88987,1.88957,1.8898,51000000.0
2006-12-20 17:53:00,1.88938,1.88959,1.88907,1.88907,42000000.0
2006-12-20 17:54:00,1.88985,1.8902,1.88981,1.8902,32000000.0
2006-12-20 17:55:00,1.89026,1.89095,1.89026,1.89095,32000000.0
2006-12-20 17:56:00,1.89062,1.89062,1.88976,1.88976,47000000.0
2006-12-20 17:57:00,1.88977,1.88995,1.88977,1.88987,34000000.0
2006-12-20 17:58:00,1.88958,1.88958,1.88894,1.88894,44000000.0
2006-12-20 17:59:00,1.88849,1.88857,1.88815,1.88857,39000000.0
2006-12-20 18:00:00,1.88889,1.88926,1.88883,1.88901,32000000.0
2006-12-20 18:01:00,1.8891,1.88914,1.88904,1.88904,52000000.0
2006-12-20 18:02:00,1.88886,1.88891,1.88863,1.88891,30000000.0
2006-12-20 18:03:00,1.88895,1.88942,1.88895,1.88942,38000000.0
2006-12-20 18:04:00,1.88955,1.89046,1.88955,1.89046,38000000.0
2006-12-20 18:05:00,1.89057,1.89061,1.89012,1.89061,36000000.0
2006-12-20 18:06:00,1.89076,1.89098,1.89076,1.89094,32000000.0
2006-12-20 18:07:00,1.89091,1.89136,1.89091,1.89136,38000000.0
2006-12-20 18:08:00,1.89149,1.89168,1.89149,1.89168,56000000.0
2006-12-20 18:09:00,1.8912,1.89148,1.89107,1.89148,34000000.0
2006-12-20 18:10:00,1.89141,1.89201,1.89141,1.8916,26000000.0
2006-12-20 18:11:00,1.89167,1.89215,1.89167,1.89215,34000000.0
2006-12-20 18:12:00,1.8922,1.89262,1.89216,1.89262,24000000.0
2006-12-20 18:13:00,1.89227,1.89239,1.892,1.89223,30000000.0
2006-12-20 18:14:00,1.89225,1.89299,1.89225,1.89285,22000000.0
2006-12-20 18:15:00,1.89265,1.89265,1.89225,1.89236,21000000.0
2006-12-20 18:16:00,1.89228,1.89245,1.89224,1.89245,66000000.0
2006-12-20 18:17:00,1.89219,1.89251,1.89215,1.89251,60000000.0
2006-12-20 18:18:00,1.89249,1.89249,1.89228,1.89231,33000000.0
2006-12-20 18:19:00,1.89247,1.89264,1.89232,1.89264,46000000.0
2006-12-20 18:20:00,1.89266,1.89281,1.89246,1.89248,61000000.0
2006-12-20 18:21:00,1.89248,1.89288,1.89248,1.89278,37000000.0
2006-12-20 18:22:00,1.89267,1.89296,1.89267,1.89296,49000000.0
2006-12-20 18:23:00,1.89254,1.89266,1.89201,1.89201,34000000.0
2006-12-20 18:24:00,1.89174,1.89205,1.8917,1.8917,47000000.0
2006-12-20 18:25:00,1.89235,1.89235,1.89204,1.8922,31000000.0
2006-12-20 18:26:00,1.89198,1.89255,1.89198,1.89255,43000000.0
2006-12-20 18:27:00,1.89258,1.89258,1.89243,1.89249,35000000.0
2006-12-20 18:28:00,1.89292,1.89329,1.8928,1.89329,18000000.0
2006-12-20 18:29:00,1.89296,1.89322,1.89291,1.89291,24000000.0
2006-12-20 18:30:00,1.8932,1.89334,1.8932,1.8933,32000000.0
2006-12-20 18:31:00,1.89334,1.89334,1.89291,1.89291,46000000.0
2006-12-20 18:32:00,1.89274,1.89333,1.89274,1.89333,55000000.0
2006-12-20 18:33:00,1.89324,1.89324,1.8928,1.89311,29000000.0
2006-12-20 18:34:00,1.89314,1.89317,1.89308,1.89312,32000000.0
2006-12-20 18:35:00,1.89298,1.89313,1.89292,1.89305,47000000.0
2006-12-20 18:36:00,1.89306,1.89313,1.89294,1.89307,65000000.0
2006-12-20 18:37:00,1.8929,1.89305,1.89278,1.89278,63000000.0
2006-12-20 18:38:00,1.89309,1.89408,1.89309,1.89397,61000000.0
2006-12-20 18:39:00,1.89416,1.89416,1.89375,1.8938,37000000.0
2006-12-20 18:40:00,1.89407,1.89407,1.89358,1.8939,52000000.0
2006-12-20 18:41:00,1.89362,1.89386,1.89354,1.89367,68000000.0
2006-12-20 18:42:00,1.89342,1.89378,1.89325,1.89364,40000000.0
2006-12-20 18:43:00,1.89361,1.89521,1.89361,1.89456,39000000.0
2006-12-20 18:44:00,1.89465,1.89593,1.89465,1.89593,33000000.0
2006-12-20 18:45:00,1.89636,1.89641,1.89605,1.8962,57000000.0
2006-12-20 18:46:00,1.89604,1.89616,1.89577,1.89616,61000000.0
2006-12-20 18:47:00,1.89615,1.89615,1.89567,1.89567,41000000.0
2006-12-20 18:48:00,1.89582,1.89582,1.89532,1.89532,26000000.0
2006-12-20 18:49:00,1.89535,1.89545,1.8951,1.8951,31000000.0
2006-12-20 18:50:00,1.89507,1.89507,1.89445,1.89445,37000000.0
2006-12-20 18:51:00,1.89482,1.89504,1.89476,1.89476,17000000.0
2006-12-20 18:52:00,1.89475,1.8948,1.89447,1.89447,33000000.0
2006-12-20 18:53:00,1.89453,1.89509,1.8945,1.89509,31000000.0
2006-12-20 18:54:00,1.8952,1.8952,1.89473,1.89473,11000000.0
2006-12-20 18:55:00,1.89439,1.89459,1.89422,1.89422,22000000.0
2006-12-20 18:56:00,1.89417,1.89417,1.89398,1.89399,16000000.0
2006-12-20 18:57:00,1.89423,1.89439,1.89402,1.89402,15000000.0
2006-12-20 18:58:00,1.89432,1.89462,1.89432,1.89455,19000000.0
2006-12-20 18:59:00,1.89454,1.89473,1.89447,1.89473,26000000.0
2006-12-20 19:00:00,1.89479,1.89479,1.89456,1.89465,12000000.0
2006-12-20 19:01:00,1.89454,1.89456,1.89435,1.89439,18000000.0
2006-12-20 19:02:00,1.89413,1.89418,1.89397,1.89418,23000000.0
2006-12-20 19:03:00,1.89423,1.89442,1.89417,1.89442,21000000.0
2006-12-20 19:04:00,1.89451,1.8947,1.89451,1.89467,55000000.0
2006-12-20 19:05:00,1.8947,1.89474,1.89468,1.89474,42000000.0
2006-12-20 19:06:00,1.89493,1.89529,1.89442,1.89442,63000000.0
2006-12-20 19:07:00,1.89381,1.89381,1.89282,1.89282,39000000.0
2006-12-20 19:08:00,1.89313,1.89315,1.89283,1.89315,32000000.0
2006-12-20 19:09:00,1.89317,1.89338,1.89305,1.89324,56000000.0
2006-12-20 19:10:00,1.89312,1.89312,1.89272,1.89307,27000000.0
2006-12-20 19:11:00,1.89303,1.89313,1.89289,1.89308,36000000.0
2006-12-20 19:12:00,1.89336,1.89336,1.89304,1.89304,25000000.0
2006-12-20 19:13:00,1.893,1.89372,1.893,1.89372,23000000.0
2006-12-20 19:14:00,1.89383,1.89383,1.89324,1.89324,37000000.0
2006-12-20 19:15:00,1.8931,1.89322,1.89306,1.8932,17000000.0
2006-12-20 19:16:00,1.89319,1.89319,1.8929,1.8929,23000000.0
2006-12-20 19:17:00,1.89312,1.89318,1.89304,1.89318,17000000.0
2006-12-20 19:18:00,1.89319,1.89326,1.89293,1.89293,30000000.0
2006-12-20 19:19:00,1.89274,1.89296,1.89267,1.89267,36000000.0
2006-12-20 19:20:00,1.89271,1.89274,1.89259,1.89274,23000000.0
2006-12-20 19:21:00,1.89245,1.89261,1.89245,1.89261,21000000.0
2006-12-20 19:22:00,1.89229,1.89248,1.89217,1.89248,25000000.0
2006-12-20 19:23:00,1.89251,1.89254,1.89219,1.89219,12000000.0
2006-12-20 19:24:00,1.89233,1.89233,1.89152,1.89152,39000000.0
2006-12-20 19:25:00,1.89175,1.89188,1.89144,1.89188,49000000.0
2006-12-20 19:26:00,1.89191,1.89201,1.89189,1.89194,48000000.0
2006-12-20 19:27:00,1.89187,1.89194,1.89164,1.89185,51000000.0
2006-12-20 19:28:00,1.89242,1.89247,1.89234,1.89234,40000000.0
2006-12-20 19:29:00,1.89215,1.89215,1.89094,1.89094,28000000.0
2006-12-20 19:30:00,1.89131,1.89177,1.89131,1.89166,32000000.0
2006-12-20 19:31:00,1.89159,1.89178,1.89076,1.89076,28000000.0
2006-12-20 19:32:00,1.89093,1.89123,1.89069,1.89069,31000000.0
2006-12-20 19:33:00,1.89037,1.89095,1.89034,1.89095,14000000.0
2006-12-20 19:34:00,1.89126,1.89126,1.8909,1.89102,49000000.0
2006-12-20 19:35:00,1.89129,1.89149,1.89117,1.89118,28000000.0
2006-12-20 19:36:00,1.89106,1.89109,1.89095,1.89099,16000000.0
2006-12-20 19:37:00,1.89084,1.89094,1.89074,1.89094,26000000.0
2006-12-20 19:38:00,1.89071,1.89133,1.89057,1.89133,8000000.0
2006-12-20 19:39:00,1.89207,1.89207,1.89104,1.89121,13000000.0
2006-12-20 19:40:00,1.89113,1.89161,1.89113,1.89133,16000000.0
2006-12-20 19:41:00,1.89119,1.89173,1.89117,1.89173,17000000.0
2006-12-20 19:42:00,1.89175,1.89187,1.8916,1.89173,19000000.0
2006-12-20 19:43:00,1.89176,1.89191,1.89176,1.89191,21000000.0
2006-12-20 19:44:00,1.89197,1.89226,1.89194,1.89221,21000000.0
2006-12-20 19:45:00,1.89227,1.89227,1.89161,1.89161,33000000.0
2006-12-20 19:46:00,1.89133,1.89157,1.89123,1.89153,18000000.0
2006-12-20 19:47:00,1.89143,1.89159,1.89116,1.8912,22000000.0
2006-12-20 19:48:00,1.89104,1.89125,1.89096,1.89125,18000000.0
2006-12-20 19:49:00,1.89153,1.89158,1.89134,1.89155,27000000.0
2006-12-20 19:50:00,1.89142,1.89142,1.89099,1.89118,23000000.0
2006-12-20 19:51:00,1.89058,1.89058,1.88857,1.8903,7000000.0
2006-12-20 19:52:00,1.89032,1.89046,1.89032,1.89037,15000000.0
2006-12-20 19:53:00,1.89036,1.8906,1.89036,1.89047,21000000.0
2006-12-20 19:54:00,1.89014,1.89032,1.89012,1.89012,9000000.0
2006-12-20 19:55:00,1.89005,1.89006,1.8898,1.88997,30000000.0
2006-12-20 19:56:00,1.89005,1.89031,1.89005,1.89007,20000000.0
2006-12-20 19:57:00,1.89005,1.89005,1.8898,1.8898,12000000.0
2006-12-20 19:58:00,1.88981,1.89002,1.88968,1.88987,13000000.0
2006-12-20 19:59:00,1.8894,1.8895,1.88934,1.88948,31000000.0
2006-12-20 20:00:00,1.88929,1.88948,1.88927,1.88933,23000000.0
2006-12-20 20:01:00,1.88934,1.88962,1.88934,1.88951,13000000.0
2006-12-20 20:02:00,1.8891,1.88914,1.88881,1.88902,20000000.0
2006-12-20 20:03:00,1.8894,1.88953,1.8894,1.88947,18000000.0
2006-12-20 20:04:00,1.88945,1.88964,1.88941,1.88955,27000000.0
2006-12-20 20:05:00,1.8895,1.88962,1.88941,1.88952,23000000.0
2006-12-20 20:06:00,1.88949,1.88949,1.8892,1.88921,13000000.0
2006-12-20 20:07:00,1.88909,1.88909,1.88807,1.88807,29000000.0
2006-12-20 20:08:00,1.888,1.88839,1.888,1.88828,15000000.0
2006-12-20 20:09:00,1.88842,1.88861,1.88841,1.88858,17000000.0
2006-12-20 20:10:00,1.88853,1.88889,1.88852,1.88889,8000000.0
2006-12-20 20:11:00,1.88885,1.88897,1.88871,1.88897,10000000.0
2006-12-20 20:12:00,1.88872,1.88886,1.88872,1.88885,15000000.0
2006-12-20 20:13:00,1.88891,1.88899,1.88871,1.88898,17000000.0
2006-12-20 20:14:00,1.88877,1.8889,1.8885,1.88871,15000000.0
2006-12-20 20:15:00,1.88864,1.88864,1.88813,1.8882,10000000.0
2006-12-20 20:16:00,1.88814,1.88831,1.88813,1.88815,22000000.0
2006-12-20 20:17:00,1.88815,1.88818,1.88732,1.88769,7000000.0
2006-12-20 20:18:00,1.88758,1.88782,1.88757,1.88757,24000000.0
2006-12-20 20:19:00,1.88733,1.88733,1.88702,1.88702,9000000.0
2006-12-20 20:20:00,1.88716,1.88746,1.88716,1.88735,14000000.0
2006-12-20 20:21:00,1.88767,1.8883,1.88767,1.8883,7000000.0
2006-12-20 20:22:00,1.88857,1.88876,1.88857,1.88876,12000000.0
2006-12-20 20:23:00,1.88877,1.88884,1.88873,1.88884,8000000.0
2006-12-20 20:24:00,1.88866,1.88883,1.88846,1.88846,15000000.0
2006-12-20 20:25:00,1.88848,1.88878,1.88848,1.88874,16000000.0
2006-12-20 20:26:00,1.88906,1.88928,1.88905,1.88928,22000000.0
2006-12-20 20:27:00,1.88913,1.88917,1.88897,1.88897,11000000.0
2006-12-20 20:28:00,1.88918,1.88932,1.88918,1.88929,7000000.0
2006-12-20 20:29:00,1.88947,1.88968,1.88947,1.88953,20000000.0
2006-12-20 20:30:00,1.88973,1.88978,1.88957,1.8896,27000000.0
2006-12-20 20:31:00,1.8895,1.88972,1.8895,1.88972,4000000.0
2006-12-20 20:32:00,1.88955,1.88955,1.88936,1.88936,20000000.0
2006-12-20 20:33:00,1.88943,1.8897,1.88943,1.8897,14000000.0
2006-12-20 20:34:00,1.88966,1.88966,1.88946,1.88946,28000000.0
2006-12-20 20:35:00,1.88958,1.88992,1.88958,1.88988,23000000.0
2006-12-20 20:36:00,1.88978,1.88978,1.88938,1.88952,11000000.0
2006-12-20 20:38:00,1.88955,1.8896,1.88948,1.8896,10000000.0
2006-12-20 20:39:00,1.88951,1.88952,1.88924,1.88924,9000000.0
2006-12-20 20:40:00,1.88931,1.88933,1.88918,1.88918,8000000.0
2006-12-20 20:42:00,1.88951,1.88951,1.88926,1.88926,15000000.0
2006-12-20 20:43:00,1.88945,1.88993,1.88945,1.88993,12000000.0
2006-12-20 20:44:00,1.89002,1.89005,1.88987,1.88997,7000000.0
2006-12-20 20:45:00,1.89001,1.89012,1.88995,1.89009,12000000.0
2006-12-20 20:46:00,1.89018,1.89023,1.88997,1.88997,9000000.0
2006-12-20 20:47:00,1.88982,1.88988,1.88967,1.88988,11000000.0
2006-12-20 20:48:00,1.88985,1.88996,1.88969,1.88989,11000000.0
2006-12-20 20:49:00,1.89002,1.89002,1.88981,1.88981,18000000.0
2006-12-20 20:50:00,1.88983,1.89003,1.88983,1.89003,7000000.0
2006-12-20 20:51:00,1.89039,1.89049,1.89036,1.89045,18000000.0
2006-12-20 20:52:00,1.89024,1.89052,1.89024,1.89052,15000000.0
2006-12-20 20:53:00,1.89057,1.8906,1.89049,1.89049,8000000.0
2006-12-20 20:54:00,1.89037,1.89051,1.89037,1.89044,10000000.0
2006-12-20 20:55:00,1.88987,1.88987,1.88952,1.88956,5000000.0
2006-12-20 20:56:00,1.88973,1.88973,1.88943,1.88943,8000000.0
2006-12-20 20:57:00,1.88931,1.8897,1.88931,1.8897,18000000.0
2006-12-20 20:58:00,1.88949,1.88951,1.88933,1.88933,14000000.0
2006-12-20 20:59:00,1.88932,1.88932,1.88913,1.88913,8000000.0
2006-12-20 21:00:00,1.88903,1.88903,1.88877,1.88877,7000000.0
2006-12-20 21:01:00,1.88884,1.889,1.88884,1.889,16000000.0
2006-12-20 21:02:00,1.88891,1.88922,1.88891,1.88915,8000000.0
2006-12-20 21:04:00,1.889,1.88908,1.88897,1.88908,8000000.0
2006-12-20 21:05:00,1.8889,1.88904,1.8889,1.88894,11000000.0
2006-12-20 21:06:00,1.88899,1.8892,1.88899,1.8892,8000000.0
2006-12-20 21:07:00,1.88921,1.88949,1.88921,1.88932,7000000.0
2006-12-20 21:08:00,1.88941,1.88955,1.88929,1.88954,11000000.0
2006-12-20 21:09:00,1.88961,1.88982,1.88961,1.88976,9000000.0
2006-12-20 21:11:00,1.88964,1.88983,1.88964,1.88978,8000000.0
2006-12-20 21:12:00,1.89012,1.8909,1.88817,1.88817,10000000.0
2006-12-20 21:13:00,1.88994,1.89009,1.88994,1.89009,8000000.0
2006-12-20 21:14:00,1.89016,1.89022,1.8901,1.89022,7000000.0
2006-12-20 21:15:00,1.89028,1.89031,1.89018,1.89018,11000000.0
2006-12-20 21:16:00,1.89014,1.89014,1.88944,1.88944,9000000.0
2006-12-20 21:17:00,1.88912,1.88923,1.88895,1.88923,7000000.0
2006-12-20 21:19:00,1.88917,1.88917,1.8889,1.88893,8000000.0
2006-12-20 21:20:00,1.88925,1.88932,1.88904,1.88932,12000000.0
2006-12-20 21:21:00,1.88927,1.88927,1.88908,1.88926,8000000.0
2006-12-20 21:22:00,1.88962,1.88962,1.88939,1.88939,7000000.0
2006-12-20 21:23:00,1.88904,1.88933,1.88904,1.88933,10000000.0
2006-12-20 21:24:00,1.88934,1.88934,1.88893,1.88915,11000000.0
2006-12-20 21:25:00,1.88916,1.88925,1.88905,1.88925,6000000.0
2006-12-20 21:26:00,1.88941,1.88944,1.88892,1.88892,5000000.0
2006-12-20 21:27:00,1.88901,1.88923,1.88901,1.88911,6000000.0
2006-12-20 21:28:00,1.88903,1.88908,1.88889,1.88908,20000000.0
2006-12-20 21:29:00,1.88905,1.88908,1.88888,1.88908,8000000.0
2006-12-20 21:30:00,1.88913,1.88949,1.88913,1.88949,9000000.0
2006-12-20 21:31:00,1.88929,1.88951,1.88925,1.88925,8000000.0
2006-12-20 21:32:00,1.88929,1.88933,1.88914,1.88914,7000000.0
2006-12-20 21:33:00,1.88933,1.88943,1.88928,1.8893,6000000.0
2006-12-20 21:34:00,1.8894,1.88953,1.8894,1.88952,10000000.0
2006-12-20 21:35:00,1.88965,1.88965,1.88952,1.88958,11000000.0
2006-12-20 21:36:00,1.88962,1.88962,1.8893,1.8893,11000000.0
2006-12-20 21:37:00,1.88925,1.88973,1.88925,1.88973,11000000.0
2006-12-20 21:38:00,1.88994,1.89008,1.88974,1.88976,26000000.0
2006-12-20 21:39:00,1.88979,1.88985,1.88966,1.88979,18000000.0
2006-12-20 21:40:00,1.88984,1.88995,1.88983,1.88989,12000000.0
2006-12-20 21:41:00,1.88985,1.88993,1.88952,1.88991,7000000.0
2006-12-20 21:42:00,1.88973,1.88973,1.88837,1.88837,7000000.0
2006-12-20 21:43:00,1.88829,1.88857,1.88789,1.88789,11000000.0
2006-12-20 21:44:00,1.88748,1.88748,1.88719,1.88732,18000000.0
2006-12-20 21:45:00,1.88736,1.88775,1.88736,1.88773,7000000.0
2006-12-20 21:46:00,1.88804,1.88847,1.88804,1.88847,6000000.0
2006-12-20 21:47:00,1.88854,1.88905,1.88854,1.88905,4000000.0
2006-12-20 21:48:00,1.88938,1.8895,1.88911,1.88911,7000000.0
2006-12-20 21:49:00,1.88881,1.8891,1.88862,1.88862,8000000.0
2006-12-20 21:50:00,1.88876,1.88904,1.88829,1.88904,10000000.0
2006-12-20 21:51:00,1.8887,1.88893,1.88835,1.88893,7000000.0
2006-12-20 21:52:00,1.88898,1.88898,1.88873,1.88875,7000000.0
2006-12-20 21:53:00,1.88886,1.88886,1.8881,1.8881,8000000.0
2006-12-20 21:54:00,1.88833,1.88844,1.88831,1.88844,9000000.0
2006-12-20 21:55:00,1.88851,1.88864,1.88843,1.88843,11000000.0
2006-12-20 21:56:00,1.88828,1.88832,1.88822,1.88831,6000000.0
2006-12-20 21:57:00,1.88815,1.88823,1.88804,1.88823,13000000.0
2006-12-20 21:58:00,1.88827,1.88833,1.88825,1.88828,6000000.0
2006-12-20 21:59:00,1.888,1.8882,1.88782,1.88782,25000000.0
2006-12-20 22:00:00,1.88827,1.8884,1.888,1.888,12000000.0
2006-12-20 22:01:00,1.88805,1.88826,1.88805,1.88826,6000000.0
2006-12-20 22:02:00,1.88813,1.88826,1.88813,1.88826,11000000.0
2006-12-20 22:04:00,1.88836,1.88836,1.88798,1.88798,11000000.0
2006-12-20 22:06:00,1.88807,1.88838,1.88805,1.88838,8000000.0
2006-12-20 22:07:00,1.88811,1.88822,1.888,1.88822,15000000.0
2006-12-20 22:08:00,1.88808,1.88816,1.88799,1.88816,6000000.0
2006-12-20 22:09:00,1.88836,1.88874,1.88833,1.88874,13000000.0
2006-12-20 22:10:00,1.88876,1.88916,1.88876,1.88892,9000000.0
2006-12-20 22:11:00,1.88918,1.89044,1.88918,1.89044,8000000.0
2006-12-20 22:12:00,1.88989,1.8899,1.88978,1.8899,15000000.0
2006-12-20 22:13:00,1.88995,1.88999,1.88968,1.88999,10000000.0
2006-12-20 22:14:00,1.8906,1.891,1.8906,1.891,13000000.0
2006-12-20 22:15:00,1.89111,1.89116,1.89109,1.89109,7000000.0
2006-12-20 22:16:00,1.89092,1.89146,1.89092,1.89146,8000000.0
2006-12-20 22:17:00,1.89157,1.89157,1.89093,1.89093,16000000.0
2006-12-20 22:18:00,1.89197,1.89197,1.89178,1.8919,5000000.0
2006-12-20 22:19:00,1.89164,1.89164,1.89135,1.89135,6000000.0
2006-12-20 22:20:00,1.89123,1.89137,1.8909,1.89122,7000000.0
2006-12-20 22:21:00,1.89114,1.89138,1.89114,1.89136,11000000.0
2006-12-20 22:23:00,1.8912,1.89137,1.8912,1.89137,15000000.0
2006-12-20 22:24:00,1.89129,1.89135,1.89107,1.89107,10000000.0
2006-12-20 22:25:00,1.89095,1.89139,1.89095,1.89123,5000000.0
2006-12-20 22:26:00,1.89114,1.89114,1.89056,1.89096,10000000.0
2006-12-20 22:27:00,1.89079,1.8908,1.89068,1.89068,10000000.0
2006-12-20 22:28:00,1.89102,1.89102,1.89086,1.89086,8000000.0
2006-12-20 22:29:00,1.89091,1.89102,1.89091,1.89101,7000000.0
2006-12-20 22:30:00,1.8912,1.89129,1.8912,1.89129,5000000.0
2006-12-20 22:31:00,1.89119,1.89119,1.89082,1.89082,7000000.0
2006-12-20 22:32:00,1.89077,1.8909,1.89072,1.89086,7000000.0
2006-12-20 22:34:00,1.89087,1.89111,1.89077,1.89089,47000000.0
2006-12-20 22:35:00,1.89112,1.89148,1.89098,1.89098,8000000.0
2006-12-20 22:36:00,1.89063,1.89092,1.89053,1.89053,7000000.0
2006-12-20 22:37:00,1.88997,1.88997,1.88888,1.88937,28000000.0
2006-12-20 22:38:00,1.88933,1.88955,1.88915,1.88918,10000000.0
2006-12-20 22:39:00,1.88918,1.88918,1.88894,1.88894,11000000.0
2006-12-20 22:40:00,1.88887,1.88916,1.88887,1.88912,9000000.0
2006-12-20 22:41:00,1.88904,1.88918,1.88902,1.88902,16000000.0
2006-12-20 22:42:00,1.88915,1.88939,1.88901,1.88903,9000000.0
2006-12-20 22:43:00,1.88922,1.88922,1.88885,1.88885,11000000.0
2006-12-20 22:44:00,1.88886,1.88902,1.88886,1.88902,8000000.0
2006-12-20 22:45:00,1.8891,1.88939,1.8891,1.88927,12000000.0
2006-12-20 22:46:00,1.889,1.88923,1.889,1.88906,9000000.0
2006-12-20 22:47:00,1.88905,1.88905,1.88879,1.88886,16000000.0
2006-12-20 22:48:00,1.88914,1.8894,1.889,1.889,11000000.0
2006-12-20 22:49:00,1.88896,1.88938,1.88896,1.88896,12000000.0
2006-12-20 22:50:00,1.88875,1.88898,1.88875,1.88898,16000000.0
2006-12-20 22:51:00,1.8897,1.8897,1.88933,1.88941,7000000.0
2006-12-20 22:52:00,1.88886,1.88896,1.88841,1.88852,10000000.0
2006-12-20 22:53:00,1.88838,1.88838,1.88819,1.88823,8000000.0
2006-12-20 22:54:00,1.88834,1.88834,1.88797,1.88797,7000000.0
2006-12-20 22:55:00,1.88807,1.88818,1.88807,1.88818,8000000.0
2006-12-20 22:57:00,1.88856,1.8888,1.88848,1.88864,10000000.0
2006-12-20 22:58:00,1.88931,1.88931,1.88882,1.88882,7000000.0
2006-12-20 22:59:00,1.88844,1.88848,1.88841,1.88841,9000000.0
2006-12-20 23:00:00,1.88849,1.88868,1.88847,1.88868,12000000.0
2006-12-20 23:02:00,1.88858,1.88868,1.88858,1.88868,7000000.0
2006-12-20 23:03:00,1.8886,1.88878,1.8886,1.88878,12000000.0
2006-12-20 23:05:00,1.88859,1.88876,1.88858,1.88876,11000000.0
2006-12-20 23:06:00,1.88895,1.88908,1.88895,1.88905,5000000.0
2006-12-20 23:07:00,1.88923,1.88923,1.88892,1.88893,8000000.0
2006-12-20 23:08:00,1.88894,1.88903,1.88802,1.88802,15000000.0
2006-12-20 23:09:00,1.88782,1.88788,1.88782,1.88788,7000000.0
2006-12-20 23:10:00,1.88793,1.88793,1.88769,1.88769,8000000.0
2006-12-20 23:11:00,1.88795,1.88797,1.88777,1.88777,8000000.0
2006-12-20 23:12:00,1.88785,1.88808,1.88779,1.88779,8000000.0
2006-12-20 23:13:00,1.88811,1.88823,1.88807,1.88809,7000000.0
2006-12-20 23:14:00,1.88792,1.88822,1.88792,1.88822,9000000.0
2006-12-20 23:15:00,1.88804,1.88871,1.88804,1.88871,8000000.0
2006-12-20 23:16:00,1.88851,1.88909,1.88851,1.88907,9000000.0
2006-12-20 23:17:00,1.88897,1.88919,1.88893,1.88893,7000000.0
2006-12-20 23:18:00,1.88867,1.88867,1.88813,1.88839,7000000.0
2006-12-20 23:19:00,1.88814,1.88827,1.88773,1.88812,9000000.0
2006-12-20 23:20:00,1.88838,1.88838,1.88803,1.88816,9000000.0
2006-12-20 23:21:00,1.88767,1.88767,1.88691,1.88702,5000000.0
2006-12-20 23:22:00,1.88678,1.88697,1.88678,1.88695,7000000.0
2006-12-20 23:23:00,1.88714,1.88714,1.88644,1.88644,6000000.0
2006-12-20 23:24:00,1.88646,1.88689,1.88646,1.88675,9000000.0
2006-12-20 23:25:00,1.88692,1.8871,1.8869,1.88696,10000000.0
2006-12-20 23:27:00,1.88681,1.88681,1.88657,1.8868,5000000.0
2006-12-20 23:28:00,1.88771,1.88802,1.88738,1.88738,7000000.0
2006-12-20 23:29:00,1.88717,1.88726,1.88715,1.88726,25000000.0
2006-12-20 23:30:00,1.88709,1.88731,1.88709,1.88727,7000000.0
2006-12-20 23:31:00,1.88694,1.88698,1.88665,1.88665,14000000.0
2006-12-20 23:32:00,1.88696,1.88718,1.88696,1.88704,9000000.0
2006-12-20 23:33:00,1.8872,1.88762,1.8872,1.88762,5000000.0
2006-12-20 23:34:00,1.88747,1.88752,1.88713,1.88713,6000000.0
2006-12-20 23:35:00,1.8871,1.8871,1.88702,1.88703,12000000.0
2006-12-20 23:36:00,1.88711,1.88711,1.88686,1.88704,9000000.0
2006-12-20 23:37:00,1.8872,1.88751,1.8872,1.88751,8000000.0
2006-12-20 23:38:00,1.88698,1.88739,1.88698,1.88737,8000000.0
2006-12-20 23:39:00,1.88723,1.88746,1.88698,1.88698,11000000.0
2006-12-20 23:40:00,1.88682,1.88686,1.88642,1.88642,21000000.0
2006-12-20 23:41:00,1.88554,1.88579,1.88508,1.88579,7000000.0
2006-12-20 23:42:00,1.88563,1.88598,1.88563,1.88598,19000000.0
2006-12-20 23:43:00,1.88667,1.88667,1.88642,1.88642,7000000.0
2006-12-20 23:44:00,1.88608,1.88648,1.88608,1.88611,8000000.0
2006-12-20 23:45:00,1.88789,1.892,1.88789,1.89188,7000000.0
2006-12-20 23:46:00,1.89132,1.89218,1.89132,1.89218,8000000.0
2006-12-20 23:47:00,1.89271,1.8938,1.89258,1.8938,7000000.0
2006-12-20 23:48:00,1.89463,1.89463,1.89362,1.89429,8000000.0
2006-12-20 23:49:00,1.89438,1.89438,1.8941,1.89423,8000000.0
2006-12-20 23:50:00,1.89487,1.89555,1.89487,1.89548,8000000.0
2006-12-20 23:51:00,1.89553,1.89558,1.89535,1.89535,7000000.0
2006-12-20 23:52:00,1.89519,1.89519,1.89475,1.89475,7000000.0
2006-12-20 23:53:00,1.89427,1.89449,1.89427,1.89448,10000000.0
2006-12-20 23:54:00,1.89445,1.89516,1.89445,1.89516,7000000.0
2006-12-20 23:55:00,1.89508,1.89508,1.89492,1.89496,9000000.0
2006-12-20 23:56:00,1.89487,1.89515,1.89487,1.89498,12000000.0
2006-12-20 23:57:00,1.89521,1.89545,1.89521,1.89545,6000000.0
2006-12-20 23:58:00,1.8957,1.8957,1.89544,1.89544,8000000.0
2006-12-20 23:59:00,1.89495,1.89495,1.89447,1.89447,6000000.0
2006-12-21 00:00:00,1.89426,1.89488,1.89426,1.89488,7000000.0
2006-12-21 00:01:00,1.89516,1.89564,1.89516,1.89564,8000000.0
2006-12-21 00:02:00,1.89584,1.89584,1.89543,1.89578,9000000.0
2006-12-21 00:03:00,1.89665,1.89808,1.89665,1.89808,5000000.0
2006-12-21 00:05:00,1.89822,1.89928,1.89822,1.89922,9000000.0
2006-12-21 00:06:00,1.8996,1.89979,1.89877,1.89877,8000000.0
2006-12-21 00:07:00,1.89853,1.89913,1.89853,1.89913,9000000.0
2006-12-21 00:08:00,1.89899,1.89901,1.89882,1.89882,8000000.0
2006-12-21 00:09:00,1.89861,1.89865,1.89841,1.89852,9000000.0
2006-12-21 00:10:00,1.89805,1.89806,1.89741,1.89741,23000000.0
2006-12-21 00:11:00,1.89731,1.89782,1.89719,1.89727,11000000.0
2006-12-21 00:12:00,1.89731,1.89731,1.89676,1.89687,9000000.0
2006-12-21 00:13:00,1.89656,1.89656,1.8958,1.89595,8000000.0
2006-12-21 00:14:00,1.89639,1.89738,1.89639,1.89738,7000000.0
2006-12-21 00:15:00,1.89746,1.89746,1.89706,1.89735,10000000.0
2006-12-21 00:16:00,1.89718,1.89723,1.89718,1.89718,9000000.0
2006-12-21 00:17:00,1.89694,1.89694,1.89638,1.89654,7000000.0
2006-12-21 00:18:00,1.89594,1.89616,1.89594,1.89602,8000000.0
2006-12-21 00:19:00,1.89618,1.89678,1.89608,1.89678,11000000.0
2006-12-21 00:20:00,1.89663,1.8969,1.89656,1.8969,9000000.0
2006-12-21 00:21:00,1.89682,1.89682,1.89579,1.89579,8000000.0
2006-12-21 00:22:00,1.89568,1.89595,1.89541,1.89595,6000000.0
2006-12-21 00:23:00,1.89608,1.8963,1.89601,1.8963,7000000.0
2006-12-21 00:24:00,1.89608,1.89608,1.89581,1.89593,8000000.0
2006-12-21 00:25:00,1.89597,1.89627,1.89597,1.89627,11000000.0
2006-12-21 00:26:00,1.89616,1.89671,1.89582,1.89667,7000000.0
2006-12-21 00:27:00,1.89687,1.89698,1.89682,1.89698,10000000.0
2006-12-21 00:28:00,1.89703,1.89724,1.89698,1.89698,8000000.0
2006-12-21 00:29:00,1.89731,1.89769,1.89731,1.8975,6000000.0
2006-12-21 00:30:00,1.89722,1.89722,1.89694,1.89716,7000000.0
2006-12-21 00:31:00,1.89704,1.89704,1.89656,1.89656,7000000.0
2006-12-21 00:32:00,1.89641,1.89651,1.89627,1.89648,7000000.0
2006-12-21 00:33:00,1.89639,1.89639,1.8961,1.89632,7000000.0
2006-12-21 00:34:00,1.8964,1.8964,1.89607,1.89607,7000000.0
2006-12-21 00:35:00,1.89605,1.89645,1.89605,1.89645,6000000.0
2006-12-21 00:36:00,1.89654,1.89662,1.89646,1.89651,5000000.0
2006-12-21 00:37:00,1.89629,1.89637,1.89611,1.89637,6000000.0
2006-12-21 00:38:00,1.89652,1.89658,1.89626,1.89626,7000000.0
2006-12-21 00:39:00,1.89624,1.8964,1.89616,1.89616,10000000.0
2006-12-21 00:40:00,1.89569,1.89626,1.89569,1.89618,7000000.0
2006-12-21 00:41:00,1.89547,1.89575,1.89525,1.89575,6000000.0
2006-12-21 00:42:00,1.89572,1.89572,1.89475,1.89475,8000000.0
2006-12-21 00:43:00,1.89474,1.89522,1.89474,1.89522,4000000.0
2006-12-21 00:44:00,1.8954,1.89557,1.89493,1.8953,11000000.0
2006-12-21 00:45:00,1.8952,1.89547,1.89519,1.89547,7000000.0
2006-12-21 00:46:00,1.89563,1.89589,1.89559,1.89559,10000000.0
2006-12-21 00:47:00,1.89556,1.89567,1.89554,1.89564,7000000.0
2006-12-21 00:48:00,1.89559,1.89559,1.89495,1.89495,8000000.0
2006-12-21 00:49:00,1.89512,1.8955,1.89512,1.89549,5000000.0
2006-12-21 00:51:00,1.89554,1.89568,1.89554,1.89568,5000000.0
2006-12-21 00:52:00,1.89587,1.89607,1.89573,1.89573,7000000.0
2006-12-21 00:53:00,1.89579,1.89627,1.89579,1.89602,11000000.0
2006-12-21 00:54:00,1.89635,1.89659,1.89631,1.89659,10000000.0
2006-12-21 00:55:00,1.89664,1.89666,1.8964,1.8965,7000000.0
2006-12-21 00:56:00,1.89654,1.89679,1.89654,1.89658,6000000.0
2006-12-21 00:57:00,1.89628,1.89639,1.89602,1.89602,8000000.0
2006-12-21 00:58:00,1.89599,1.89614,1.89599,1.89603,10000000.0
2006-12-21 00:59:00,1.89606,1.89612,1.89586,1.89593,7000000.0
2006-12-21 01:00:00,1.89621,1.89621,1.89542,1.89592,19000000.0
2006-12-21 01:01:00,1.89602,1.89602,1.89533,1.89534,12000000.0
2006-12-21 01:02:00,1.8956,1.89577,1.89546,1.89561,8000000.0
2006-12-21 01:03:00,1.89574,1.89589,1.89562,1.89564,7000000.0
2006-12-21 01:04:00,1.89557,1.89576,1.89551,1.89551,8000000.0
2006-12-21 01:05:00,1.89555,1.89573,1.89555,1.89573,7000000.0
2006-12-21 01:06:00,1.89559,1.89559,1.89503,1.89512,8000000.0
2006-12-21 01:07:00,1.89503,1.89528,1.89467,1.89467,11000000.0
2006-12-21 01:08:00,1.89532,1.89548,1.89522,1.89544,10000000.0
2006-12-21 01:09:00,1.8955,1.8955,1.89504,1.89504,8000000.0
2006-12-21 01:10:00,1.89511,1.89511,1.89467,1.8947,10000000.0
2006-12-21 01:11:00,1.89439,1.8948,1.89439,1.8948,11000000.0
2006-12-21 01:12:00,1.89495,1.89502,1.89486,1.89502,8000000.0
2006-12-21 01:13:00,1.89515,1.89548,1.89515,1.89546,8000000.0
2006-12-21 01:14:00,1.89563,1.89576,1.89522,1.89533,10000000.0
2006-12-21 01:15:00,1.8952,1.8952,1.89493,1.8951,10000000.0
2006-12-21 01:16:00,1.89507,1.89541,1.89507,1.89525,8000000.0
2006-12-21 01:17:00,1.89493,1.89493,1.89455,1.89458,11000000.0
2006-12-21 01:18:00,1.89518,1.89593,1.89518,1.89593,10000000.0
2006-12-21 01:19:00,1.89597,1.89597,1.89571,1.89571,11000000.0
2006-12-21 01:20:00,1.89571,1.89581,1.89568,1.89575,13000000.0
2006-12-21 01:21:00,1.89601,1.89604,1.89576,1.89604,7000000.0
2006-12-21 01:22:00,1.89601,1.89646,1.89601,1.89646,7000000.0
2006-12-21 01:23:00,1.89647,1.89647,1.89626,1.89644,8000000.0
2006-12-21 01:24:00,1.89644,1.89662,1.89639,1.89662,7000000.0
2006-12-21 01:25:00,1.89625,1.89645,1.89583,1.89645,8000000.0
2006-12-21 01:26:00,1.89612,1.89612,1.89593,1.89596,14000000.0
2006-12-21 01:27:00,1.89605,1.89655,1.89605,1.89655,15000000.0
2006-12-21 01:28:00,1.89624,1.89624,1.89594,1.89594,9000000.0
2006-12-21 01:29:00,1.89562,1.89588,1.89562,1.89582,10000000.0
2006-12-21 01:30:00,1.8959,1.89602,1.8958,1.8958,10000000.0
2006-12-21 01:31:00,1.89606,1.89606,1.89577,1.89586,7000000.0
2006-12-21 01:32:00,1.89609,1.89617,1.89592,1.89617,18000000.0
2006-12-21 01:34:00,1.89615,1.89615,1.89607,1.89607,16000000.0
2006-12-21 01:35:00,1.89607,1.89613,1.89598,1.89607,8000000.0
2006-12-21 01:37:00,1.89599,1.89599,1.89565,1.89566,5000000.0
2006-12-21 01:38:00,1.89564,1.89564,1.895,1.895,12000000.0
2006-12-21 01:39:00,1.89468,1.89489,1.8946,1.8946,12000000.0
2006-12-21 01:40:00,1.8947,1.8947,1.89435,1.89435,7000000.0
2006-12-21 01:41:00,1.89455,1.89459,1.89449,1.89449,11000000.0
2006-12-21 01:42:00,1.89433,1.89437,1.89422,1.89437,7000000.0
2006-12-21 01:43:00,1.89437,1.89443,1.89422,1.89433,8000000.0
2006-12-21 01:44:00,1.89465,1.89507,1.89465,1.89507,7000000.0
2006-12-21 01:45:00,1.89511,1.89533,1.89508,1.89533,7000000.0
2006-12-21 01:46:00,1.8951,1.8951,1.89471,1.89471,7000000.0
2006-12-21 01:47:00,1.89475,1.8948,1.89466,1.89478,14000000.0
2006-12-21 01:48:00,1.89467,1.8948,1.89459,1.8948,7000000.0
2006-12-21 01:49:00,1.89492,1.89508,1.89486,1.89486,8000000.0
2006-12-21 01:50:00,1.89468,1.89484,1.89456,1.89456,10000000.0
2006-12-21 01:51:00,1.89488,1.89511,1.89488,1.89511,16000000.0
2006-12-21 01:52:00,1.89536,1.89545,1.89526,1.89528,13000000.0
2006-12-21 01:53:00,1.89498,1.89498,1.8948,1.89485,7000000.0
2006-12-21 01:54:00,1.89482,1.89487,1.89475,1.89487,9000000.0
2006-12-21 01:56:00,1.89483,1.89483,1.89372,1.89372,17000000.0
2006-12-21 01:57:00,1.89348,1.89408,1.89348,1.89408,13000000.0
2006-12-21 01:58:00,1.89376,1.89439,1.89376,1.89439,10000000.0
2006-12-21 01:59:00,1.89438,1.89447,1.89417,1.89447,7000000.0
2006-12-21 02:00:00,1.89462,1.89482,1.89453,1.89458,10000000.0
2006-12-21 02:01:00,1.89446,1.89457,1.89431,1.89448,8000000.0
2006-12-21 02:02:00,1.89432,1.89444,1.89416,1.89444,7000000.0
2006-12-21 02:03:00,1.8944,1.89448,1.89246,1.89448,10000000.0
2006-12-21 02:04:00,1.89447,1.89447,1.8942,1.8943,7000000.0
2006-12-21 02:05:00,1.89442,1.89447,1.89422,1.89443,10000000.0
2006-12-21 02:06:00,1.89427,1.89459,1.89421,1.89441,10000000.0
2006-12-21 02:07:00,1.89449,1.8947,1.89449,1.8947,8000000.0
2006-12-21 02:08:00,1.89473,1.89473,1.89453,1.89467,8000000.0
2006-12-21 02:09:00,1.8944,1.89466,1.8944,1.89466,7000000.0
2006-12-21 02:10:00,1.89476,1.89525,1.89476,1.89501,9000000.0
2006-12-21 02:11:00,1.89554,1.89554,1.89527,1.89528,8000000.0
2006-12-21 02:12:00,1.8953,1.89549,1.89512,1.89549,8000000.0
2006-12-21 02:13:00,1.89535,1.89539,1.89525,1.89525,7000000.0
2006-12-21 02:14:00,1.89513,1.89546,1.89513,1.89546,9000000.0
2006-12-21 02:15:00,1.89541,1.89575,1.89541,1.89575,8000000.0
2006-12-21 02:16:00,1.89579,1.89583,1.89576,1.89577,8000000.0
2006-12-21 02:17:00,1.89587,1.89595,1.8958,1.89595,6000000.0
2006-12-21 02:19:00,1.89602,1.89613,1.8958,1.89613,11000000.0
2006-12-21 02:20:00,1.89625,1.89631,1.89602,1.89611,8000000.0
2006-12-21 02:21:00,1.89648,1.89653,1.89636,1.89644,7000000.0
2006-12-21 02:22:00,1.89648,1.89659,1.89625,1.89659,8000000.0
2006-12-21 02:23:00,1.89642,1.89673,1.89637,1.89673,10000000.0
2006-12-21 02:24:00,1.89663,1.89743,1.89663,1.89743,11000000.0
2006-12-21 02:25:00,1.89801,1.89802,1.89786,1.89802,11000000.0
2006-12-21 02:26:00,1.89796,1.89835,1.89796,1.89835,8000000.0
2006-12-21 02:27:00,1.89848,1.89883,1.89848,1.89862,9000000.0
2006-12-21 02:28:00,1.89889,1.89889,1.8987,1.89872,10000000.0
2006-12-21 02:29:00,1.89863,1.89908,1.89859,1.89908,7000000.0
2006-12-21 02:30:00,1.89897,1.89897,1.89858,1.89863,5000000.0
2006-12-21 02:31:00,1.89891,1.89891,1.8985,1.89853,8000000.0
2006-12-21 02:32:00,1.89846,1.89846,1.89762,1.89762,8000000.0
2006-12-21 02:33:00,1.89784,1.89808,1.89784,1.89802,8000000.0
2006-12-21 02:34:00,1.89834,1.89858,1.89834,1.89854,7000000.0
2006-12-21 02:35:00,1.89854,1.89878,1.89854,1.89878,11000000.0
2006-12-21 02:36:00,1.89868,1.89904,1.89868,1.89895,7000000.0
2006-12-21 02:37:00,1.89932,1.89959,1.89915,1.89959,7000000.0
2006-12-21 02:38:00,1.89959,1.89994,1.89959,1.89994,7000000.0
2006-12-21 02:39:00,1.90109,1.90122,1.90052,1.90052,8000000.0
2006-12-21 02:40:00,1.9005,1.9005,1.90015,1.90015,7000000.0
2006-12-21 02:41:00,1.90025,1.90043,1.90023,1.90028,8000000.0
2006-12-21 02:42:00,1.90036,1.90036,1.90016,1.90016,2000000.0
2006-12-21 02:43:00,1.90027,1.90056,1.90009,1.90056,9000000.0
2006-12-21 02:44:00,1.90042,1.90042,1.89978,1.89978,7000000.0
2006-12-21 02:45:00,1.89979,1.8999,1.89961,1.89971,8000000.0
2006-12-21 02:46:00,1.89997,1.90016,1.89993,1.89993,8000000.0
2006-12-21 02:47:00,1.89962,1.89985,1.89946,1.89951,9000000.0
2006-12-21 02:48:00,1.89928,1.89965,1.89922,1.89965,8000000.0
2006-12-21 02:49:00,1.89974,1.90024,1.89954,1.90024,11000000.0
2006-12-21 02:50:00,1.9003,1.9003,1.89993,1.89993,7000000.0
2006-12-21 02:51:00,1.89934,1.8995,1.89918,1.89949,8000000.0
2006-12-21 02:52:00,1.89933,1.89933,1.89878,1.89921,6000000.0
2006-12-21 02:53:00,1.89921,1.89921,1.89879,1.89879,8000000.0
2006-12-21 02:54:00,1.89873,1.89955,1.89873,1.89955,8000000.0
2006-12-21 02:55:00,1.89954,1.89991,1.89949,1.89951,8000000.0
2006-12-21 02:56:00,1.89998,1.90012,1.89956,1.89956,7000000.0
2006-12-21 02:57:00,1.89949,1.89949,1.89921,1.89935,8000000.0
2006-12-21 02:58:00,1.89925,1.89939,1.89925,1.89939,6000000.0
2006-12-21 02:59:00,1.89944,1.89944,1.89846,1.89846,9000000.0
2006-12-21 03:00:00,1.89798,1.89814,1.8979,1.89807,11000000.0
2006-12-21 03:01:00,1.89793,1.89793,1.89752,1.89775,8000000.0
2006-12-21 03:02:00,1.89794,1.89802,1.89778,1.89782,11000000.0
2006-12-21 03:03:00,1.8981,1.89812,1.8978,1.8978,7000000.0
2006-12-21 03:04:00,1.89757,1.89808,1.89742,1.89808,7000000.0
2006-12-21 03:05:00,1.89804,1.89804,1.89772,1.89804,8000000.0
2006-12-21 03:06:00,1.8984,1.8984,1.89796,1.898,8000000.0
2006-12-21 03:07:00,1.89797,1.89837,1.89797,1.89837,8000000.0
2006-12-21 03:08:00,1.89829,1.89829,1.89816,1.89829,5000000.0
2006-12-21 03:09:00,1.89809,1.89809,1.89786,1.89786,8000000.0
2006-12-21 03:10:00,1.89805,1.89807,1.89739,1.89739,7000000.0
2006-12-21 03:11:00,1.89762,1.89801,1.89762,1.89789,10000000.0
2006-12-21 03:12:00,1.89788,1.89799,1.89785,1.89787,7000000.0
2006-12-21 03:13:00,1.89783,1.89783,1.89742,1.89742,11000000.0
2006-12-21 03:14:00,1.89793,1.89801,1.89779,1.89785,11000000.0
2006-12-21 03:15:00,1.89781,1.89794,1.8978,1.89794,7000000.0
2006-12-21 03:16:00,1.89773,1.8982,1.89757,1.8982,7000000.0
2006-12-21 03:17:00,1.89821,1.89832,1.89775,1.89832,11000000.0
2006-12-21 03:18:00,1.89772,1.89796,1.89759,1.89796,10000000.0
2006-12-21 03:19:00,1.89784,1.8979,1.89772,1.89777,6000000.0
2006-12-21 03:20:00,1.89781,1.89795,1.89781,1.8979,7000000.0
2006-12-21 03:21:00,1.89794,1.89794,1.8975,1.89776,7000000.0
2006-12-21 03:22:00,1.89781,1.89786,1.89702,1.89702,7000000.0
2006-12-21 03:23:00,1.8968,1.89692,1.89673,1.89673,7000000.0
2006-12-21 03:24:00,1.89683,1.89781,1.89528,1.89781,8000000.0
2006-12-21 03:25:00,1.89784,1.89785,1.8977,1.89776,8000000.0
2006-12-21 03:26:00,1.89737,1.89789,1.89737,1.89785,11000000.0
2006-12-21 03:27:00,1.89779,1.8979,1.89775,1.8979,8000000.0
2006-12-21 03:28:00,1.89803,1.89811,1.89783,1.89808,10000000.0
2006-12-21 03:30:00,1.89828,1.89828,1.89766,1.89767,7000000.0
2006-12-21 03:31:00,1.89801,1.8982,1.89801,1.8982,9000000.0
2006-12-21 03:32:00,1.89826,1.89848,1.89826,1.89848,6000000.0
2006-12-21 03:33:00,1.89779,1.89794,1.89763,1.89794,7000000.0
2006-12-21 03:34:00,1.89803,1.89811,1.89778,1.898,8000000.0
2006-12-21 03:35:00,1.8975,1.89769,1.89746,1.89769,10000000.0
2006-12-21 03:36:00,1.8978,1.89793,1.8978,1.89781,5000000.0
2006-12-21 03:37:00,1.89774,1.89807,1.89774,1.89807,9000000.0
2006-12-21 03:38:00,1.89811,1.89811,1.89789,1.89801,7000000.0
2006-12-21 03:39:00,1.89785,1.89788,1.89776,1.89776,8000000.0
2006-12-21 03:40:00,1.89795,1.89821,1.89795,1.89814,8000000.0
2006-12-21 03:41:00,1.89819,1.89826,1.89743,1.89743,10000000.0
2006-12-21 03:42:00,1.89748,1.8976,1.8974,1.89743,10000000.0
2006-12-21 03:43:00,1.89742,1.89763,1.89742,1.89752,8000000.0
2006-12-21 03:44:00,1.89785,1.89785,1.89748,1.89763,8000000.0
2006-12-21 03:45:00,1.89791,1.89795,1.89781,1.89795,8000000.0
2006-12-21 03:46:00,1.89786,1.89786,1.89701,1.89701,7000000.0
2006-12-21 03:47:00,1.89699,1.89699,1.8964,1.89651,7000000.0
2006-12-21 03:48:00,1.8967,1.8967,1.89628,1.89633,10000000.0
2006-12-21 03:49:00,1.8956,1.89576,1.89557,1.8957,8000000.0
2006-12-21 03:50:00,1.89543,1.89543,1.89499,1.895,8000000.0
2006-12-21 03:51:00,1.89463,1.89497,1.89463,1.89491,9000000.0
2006-12-21 03:52:00,1.89487,1.89499,1.89475,1.89479,8000000.0
2006-12-21 03:53:00,1.89483,1.89521,1.89483,1.89517,10000000.0
2006-12-21 03:54:00,1.89512,1.89512,1.89447,1.89447,7000000.0
2006-12-21 03:55:00,1.89465,1.89465,1.89425,1.89425,7000000.0
2006-12-21 03:56:00,1.89423,1.89423,1.89388,1.89389,7000000.0
2006-12-21 03:57:00,1.89369,1.89385,1.89365,1.89381,8000000.0
2006-12-21 03:58:00,1.89383,1.89404,1.89217,1.89401,7000000.0
2006-12-21 03:59:00,1.89408,1.89433,1.89404,1.89419,7000000.0
2006-12-21 04:00:00,1.89405,1.89405,1.89349,1.89364,6000000.0
2006-12-21 04:01:00,1.89338,1.89353,1.89338,1.89347,7000000.0
2006-12-21 04:02:00,1.89337,1.89396,1.89337,1.89396,8000000.0
2006-12-21 04:03:00,1.89411,1.89411,1.89388,1.89398,8000000.0
2006-12-21 04:04:00,1.89408,1.89428,1.89408,1.89412,8000000.0
2006-12-21 04:05:00,1.89475,1.89522,1.89475,1.89495,8000000.0
2006-12-21 04:06:00,1.89501,1.89531,1.89489,1.89511,9000000.0
2006-12-21 04:07:00,1.89535,1.89558,1.89528,1.89542,11000000.0
2006-12-21 04:08:00,1.89521,1.89527,1.89521,1.89527,3000000.0
2006-12-21 04:09:00,1.89563,1.8958,1.89563,1.89565,7000000.0
2006-12-21 04:10:00,1.89545,1.89571,1.89545,1.89559,8000000.0
2006-12-21 04:11:00,1.89569,1.89585,1.89569,1.89577,7000000.0
2006-12-21 04:12:00,1.89544,1.89566,1.89544,1.89562,7000000.0
2006-12-21 04:13:00,1.89565,1.89582,1.89557,1.89557,8000000.0
2006-12-21 04:14:00,1.8958,1.89589,1.89573,1.89573,7000000.0
2006-12-21 04:15:00,1.89587,1.896,1.89587,1.89594,7000000.0
2006-12-21 04:16:00,1.89574,1.89579,1.8957,1.8957,5000000.0
2006-12-21 04:17:00,1.8955,1.89564,1.89542,1.89564,7000000.0
2006-12-21 04:18:00,1.89571,1.8959,1.89571,1.89583,8000000.0
2006-12-21 04:19:00,1.89585,1.89585,1.89566,1.8958,8000000.0
2006-12-21 04:20:00,1.89574,1.89583,1.89554,1.89559,10000000.0
2006-12-21 04:21:00,1.89548,1.89551,1.89517,1.89517,8000000.0
2006-12-21 04:22:00,1.89543,1.89543,1.89515,1.8953,9000000.0
2006-12-21 04:23:00,1.89509,1.89509,1.89489,1.89505,7000000.0
2006-12-21 04:24:00,1.89515,1.89548,1.89515,1.89548,9000000.0
2006-12-21 04:25:00,1.89517,1.89517,1.89475,1.89499,7000000.0
2006-12-21 04:26:00,1.89483,1.89507,1.89481,1.89481,7000000.0
2006-12-21 04:27:00,1.89461,1.89461,1.89454,1.89454,8000000.0
2006-12-21 04:28:00,1.89458,1.89464,1.89443,1.89443,7000000.0
2006-12-21 04:29:00,1.89451,1.89463,1.8945,1.89463,8000000.0
2006-12-21 04:30:00,1.89449,1.89458,1.89421,1.89458,9000000.0
2006-12-21 04:32:00,1.89423,1.89426,1.89386,1.89411,9000000.0
2006-12-21 04:33:00,1.89403,1.89418,1.89398,1.89398,8000000.0
2006-12-21 04:34:00,1.89414,1.89431,1.89414,1.89431,7000000.0
2006-12-21 04:35:00,1.89428,1.89428,1.89397,1.89397,7000000.0
2006-12-21 04:36:00,1.89411,1.89466,1.89411,1.89466,6000000.0
2006-12-21 04:37:00,1.89475,1.89475,1.89461,1.89461,11000000.0
2006-12-21 04:38:00,1.89445,1.8947,1.89444,1.8947,9000000.0
2006-12-21 04:39:00,1.89474,1.89474,1.89457,1.89468,9000000.0
2006-12-21 04:40:00,1.89469,1.89469,1.89455,1.89461,9000000.0
2006-12-21 04:41:00,1.89473,1.89493,1.89462,1.89493,8000000.0
2006-12-21 04:42:00,1.8949,1.8949,1.89463,1.89463,7000000.0
2006-12-21 04:43:00,1.89437,1.89464,1.89427,1.89437,11000000.0
2006-12-21 04:44:00,1.89461,1.89487,1.89454,1.89487,9000000.0
2006-12-21 04:45:00,1.8948,1.8948,1.89438,1.89453,8000000.0
2006-12-21 04:46:00,1.89457,1.89471,1.89457,1.8947,6000000.0
2006-12-21 04:47:00,1.89485,1.89497,1.89478,1.89482,7000000.0
2006-12-21 04:48:00,1.8951,1.89513,1.89474,1.89491,7000000.0
2006-12-21 04:49:00,1.89503,1.89525,1.89492,1.89525,11000000.0
2006-12-21 04:50:00,1.89525,1.89534,1.89511,1.89511,8000000.0
2006-12-21 04:51:00,1.89505,1.89528,1.89505,1.8952,7000000.0
2006-12-21 04:52:00,1.89528,1.89542,1.8952,1.89542,10000000.0
2006-12-21 04:53:00,1.89527,1.89584,1.89527,1.8957,9000000.0
2006-12-21 04:54:00,1.89597,1.89597,1.89573,1.89577,7000000.0
2006-12-21 04:55:00,1.89566,1.89566,1.8955,1.89554,8000000.0
2006-12-21 04:56:00,1.89539,1.89565,1.89539,1.8956,7000000.0
2006-12-21 04:57:00,1.89583,1.89594,1.89574,1.89578,8000000.0
2006-12-21 04:58:00,1.89633,1.89633,1.89604,1.89613,8000000.0
2006-12-21 04:59:00,1.89593,1.89605,1.8958,1.89605,8000000.0
2006-12-21 05:00:00,1.89587,1.89592,1.8957,1.8957,7000000.0
2006-12-21 05:01:00,1.89572,1.89582,1.89556,1.89576,7000000.0
2006-12-21 05:02:00,1.89576,1.89576,1.89546,1.89567,7000000.0
2006-12-21 05:03:00,1.89566,1.89573,1.89556,1.89573,7000000.0
2006-12-21 05:04:00,1.8955,1.89582,1.8955,1.89572,7000000.0
2006-12-21 05:05:00,1.89559,1.89586,1.89557,1.89586,8000000.0
2006-12-21 05:06:00,1.89572,1.89575,1.89563,1.89572,8000000.0
2006-12-21 05:07:00,1.89582,1.89605,1.89554,1.89605,8000000.0
2006-12-21 05:08:00,1.89607,1.89607,1.89573,1.89573,10000000.0
2006-12-21 05:09:00,1.89592,1.89593,1.89578,1.8959,7000000.0
2006-12-21 05:10:00,1.89581,1.89581,1.89555,1.89555,7000000.0
2006-12-21 05:11:00,1.89555,1.89555,1.89527,1.89544,8000000.0
2006-12-21 05:12:00,1.89569,1.89579,1.89553,1.89553,11000000.0
2006-12-21 05:14:00,1.89553,1.89567,1.89549,1.89549,11000000.0
2006-12-21 05:15:00,1.8955,1.89594,1.89548,1.89548,11000000.0
2006-12-21 05:16:00,1.89575,1.89592,1.89566,1.89566,9000000.0
2006-12-21 05:17:00,1.89597,1.89617,1.89596,1.89617,8000000.0
2006-12-21 05:18:00,1.89622,1.89648,1.89615,1.89635,8000000.0
2006-12-21 05:19:00,1.89638,1.89645,1.89629,1.89636,7000000.0
2006-12-21 05:20:00,1.89615,1.89615,1.89552,1.89552,10000000.0
2006-12-21 05:21:00,1.89558,1.8959,1.89558,1.89584,8000000.0
2006-12-21 05:22:00,1.89563,1.89568,1.89548,1.89548,7000000.0
2006-12-21 05:23:00,1.89535,1.89575,1.89535,1.8956,10000000.0
2006-12-21 05:24:00,1.89589,1.89595,1.89566,1.89577,7000000.0
2006-12-21 05:25:00,1.89587,1.89597,1.89587,1.89594,7000000.0
2006-12-21 05:26:00,1.89593,1.89593,1.89541,1.89541,7000000.0
2006-12-21 05:27:00,1.89522,1.89553,1.89515,1.89534,8000000.0
2006-12-21 05:28:00,1.89538,1.89546,1.89528,1.89528,9000000.0
2006-12-21 05:29:00,1.89546,1.89563,1.89537,1.89547,7000000.0
2006-12-21 05:30:00,1.89528,1.89528,1.89489,1.89489,7000000.0
2006-12-21 05:31:00,1.89499,1.89508,1.89469,1.89508,8000000.0
2006-12-21 05:32:00,1.89523,1.89523,1.89504,1.89519,8000000.0
2006-12-21 05:33:00,1.89497,1.89522,1.89497,1.89505,9000000.0
2006-12-21 05:34:00,1.89538,1.8955,1.89535,1.89535,5000000.0
2006-12-21 05:35:00,1.89536,1.89553,1.89516,1.89516,7000000.0
2006-12-21 05:36:00,1.89533,1.89557,1.8953,1.8953,11000000.0
2006-12-21 05:37:00,1.89532,1.89548,1.89532,1.89533,7000000.0
2006-12-21 05:38:00,1.89542,1.89565,1.89542,1.89544,6000000.0
2006-12-21 05:39:00,1.89559,1.89584,1.89546,1.89584,7000000.0
2006-12-21 05:42:00,1.89587,1.89587,1.89568,1.89577,7000000.0
2006-12-21 05:43:00,1.89572,1.89577,1.89552,1.89564,9000000.0
2006-12-21 05:44:00,1.89571,1.89571,1.89527,1.89561,8000000.0
2006-12-21 05:45:00,1.89565,1.89565,1.89536,1.89551,11000000.0
2006-12-21 05:46:00,1.8954,1.89571,1.8954,1.89571,5000000.0
2006-12-21 05:47:00,1.89581,1.89581,1.89556,1.89556,8000000.0
2006-12-21 05:48:00,1.89571,1.89578,1.89566,1.89566,7000000.0
2006-12-21 05:49:00,1.89556,1.89571,1.89555,1.89555,8000000.0
2006-12-21 05:50:00,1.89562,1.89566,1.89551,1.89553,9000000.0
2006-12-21 05:51:00,1.89537,1.89574,1.89537,1.89574,8000000.0
2006-12-21 05:53:00,1.89569,1.89569,1.8954,1.8954,7000000.0
2006-12-21 05:54:00,1.89555,1.89555,1.89535,1.89535,10000000.0
2006-12-21 05:55:00,1.89545,1.89571,1.89541,1.8957,8000000.0
2006-12-21 05:57:00,1.89541,1.89568,1.89541,1.89568,8000000.0
2006-12-21 05:58:00,1.89559,1.89583,1.89535,1.89571,9000000.0
2006-12-21 05:59:00,1.89597,1.89603,1.89569,1.89593,10000000.0
2006-12-21 06:00:00,1.89564,1.89602,1.89564,1.89602,8000000.0
2006-12-21 06:01:00,1.89596,1.89596,1.89566,1.89566,7000000.0
2006-12-21 06:02:00,1.89578,1.89591,1.89553,1.89553,7000000.0
2006-12-21 06:03:00,1.89584,1.89586,1.89554,1.89554,8000000.0
2006-12-21 06:05:00,1.89558,1.89558,1.8952,1.89527,7000000.0
2006-12-21 06:06:00,1.8952,1.89525,1.89514,1.89525,5000000.0
2006-12-21 06:07:00,1.89544,1.89548,1.89541,1.89546,7000000.0
2006-12-21 06:08:00,1.8954,1.8955,1.89532,1.89539,6000000.0
2006-12-21 06:09:00,1.8954,1.8954,1.89525,1.89535,8000000.0
2006-12-21 06:10:00,1.89541,1.89549,1.89534,1.8954,8000000.0
2006-12-21 06:11:00,1.89547,1.89547,1.89532,1.89543,8000000.0
2006-12-21 06:12:00,1.89544,1.89544,1.8953,1.89535,8000000.0
2006-12-21 06:13:00,1.89528,1.89528,1.89509,1.8952,8000000.0
2006-12-21 06:15:00,1.89543,1.8955,1.89535,1.89537,8000000.0
2006-12-21 06:16:00,1.89544,1.89544,1.89543,1.89544,5000000.0
2006-12-21 06:17:00,1.89524,1.89543,1.89518,1.89518,7000000.0
2006-12-21 06:18:00,1.89502,1.89543,1.89502,1.89543,9000000.0
2006-12-21 06:19:00,1.8955,1.89555,1.89539,1.89539,7000000.0
2006-12-21 06:20:00,1.89548,1.89548,1.89534,1.89534,2000000.0
2006-12-21 06:21:00,1.89541,1.89558,1.89537,1.89554,8000000.0
2006-12-21 06:22:00,1.89564,1.89564,1.89545,1.89546,8000000.0
2006-12-21 06:23:00,1.89546,1.89568,1.89541,1.89541,8000000.0
2006-12-21 06:24:00,1.89525,1.8954,1.89513,1.89519,11000000.0
2006-12-21 06:25:00,1.89518,1.89545,1.89511,1.89543,11000000.0
2006-12-21 06:26:00,1.89553,1.89565,1.89543,1.89553,11000000.0
2006-12-21 06:27:00,1.89549,1.89562,1.89546,1.89546,7000000.0
2006-12-21 06:28:00,1.89538,1.89538,1.89498,1.89516,8000000.0
2006-12-21 06:29:00,1.89523,1.89526,1.89514,1.89518,8000000.0
2006-12-21 06:30:00,1.89519,1.89519,1.89507,1.89517,8000000.0
2006-12-21 06:31:00,1.89519,1.89519,1.89498,1.89514,7000000.0
2006-12-21 06:32:00,1.89508,1.8951,1.89487,1.89487,6000000.0
2006-12-21 06:33:00,1.89492,1.89514,1.89492,1.89514,7000000.0
2006-12-21 06:35:00,1.89523,1.89524,1.89499,1.89515,11000000.0
2006-12-21 06:36:00,1.89491,1.89517,1.89491,1.89507,5000000.0
2006-12-21 06:37:00,1.89528,1.89528,1.8951,1.89524,10000000.0
2006-12-21 06:38:00,1.89504,1.89513,1.89486,1.89486,8000000.0
2006-12-21 06:39:00,1.89509,1.89527,1.89508,1.89512,11000000.0
2006-12-21 06:40:00,1.89498,1.89533,1.89497,1.89512,7000000.0
2006-12-21 06:41:00,1.89522,1.89522,1.89499,1.89499,7000000.0
2006-12-21 06:42:00,1.89515,1.89523,1.89512,1.89512,5000000.0
2006-12-21 06:43:00,1.895,1.89513,1.89495,1.89513,7000000.0
2006-12-21 06:44:00,1.89523,1.89523,1.89492,1.89512,8000000.0
2006-12-21 06:45:00,1.8952,1.8952,1.89502,1.89513,8000000.0
2006-12-21 06:47:00,1.89513,1.89525,1.89511,1.89511,8000000.0
2006-12-21 06:49:00,1.89485,1.89522,1.89485,1.89522,8000000.0
2006-12-21 06:50:00,1.89517,1.8954,1.89515,1.8954,5000000.0
2006-12-21 06:51:00,1.89548,1.89548,1.89532,1.89536,10000000.0
2006-12-21 06:52:00,1.89541,1.89544,1.89527,1.89544,8000000.0
2006-12-21 06:54:00,1.89493,1.89495,1.89457,1.89457,7000000.0
2006-12-21 06:55:00,1.89498,1.89505,1.89467,1.8949,7000000.0
2006-12-21 06:56:00,1.89504,1.89536,1.89478,1.89534,7000000.0
2006-12-21 06:57:00,1.8956,1.8956,1.89548,1.89548,7000000.0
2006-12-21 06:58:00,1.89547,1.8955,1.89536,1.89547,7000000.0
2006-12-21 07:00:00,1.89542,1.89556,1.89542,1.89551,7000000.0
2006-12-21 07:01:00,1.89561,1.89561,1.89541,1.89557,7000000.0
2006-12-21 07:03:00,1.89534,1.89542,1.89525,1.89531,7000000.0
2006-12-21 07:04:00,1.89534,1.89542,1.89527,1.8954,8000000.0
2006-12-21 07:05:00,1.89527,1.89538,1.89523,1.89533,11000000.0
2006-12-21 07:06:00,1.89497,1.89542,1.89497,1.89514,11000000.0
2006-12-21 07:07:00,1.89535,1.89564,1.89514,1.89514,11000000.0
2006-12-21 07:08:00,1.89559,1.89559,1.89514,1.89545,9000000.0
2006-12-21 07:09:00,1.89524,1.89529,1.895,1.89529,8000000.0
2006-12-21 07:10:00,1.89516,1.89523,1.89501,1.8952,7000000.0
2006-12-21 07:11:00,1.89528,1.89555,1.8952,1.89555,10000000.0
2006-12-21 07:13:00,1.89555,1.89557,1.89529,1.89529,8000000.0
2006-12-21 07:14:00,1.89518,1.89569,1.89518,1.89569,7000000.0
2006-12-21 07:17:00,1.8955,1.89567,1.89534,1.89534,11000000.0
2006-12-21 07:18:00,1.89519,1.89543,1.89518,1.89543,8000000.0
2006-12-21 07:19:00,1.89543,1.89543,1.89522,1.89525,8000000.0
2006-12-21 07:20:00,1.89527,1.89527,1.89497,1.89515,9000000.0
2006-12-21 07:21:00,1.89499,1.89522,1.89493,1.8951,10000000.0
2006-12-21 07:22:00,1.89531,1.89538,1.89519,1.89519,11000000.0
2006-12-21 07:23:00,1.89518,1.89525,1.89498,1.89511,7000000.0
2006-12-21 07:25:00,1.89512,1.89525,1.89506,1.89525,8000000.0
2006-12-21 07:27:00,1.89529,1.89529,1.895,1.895,7000000.0
2006-12-21 07:28:00,1.89519,1.89521,1.89504,1.89512,7000000.0
2006-12-21 07:29:00,1.89489,1.89512,1.89489,1.89503,8000000.0
2006-12-21 07:30:00,1.89457,1.89507,1.89457,1.89507,8000000.0
2006-12-21 07:31:00,1.89511,1.89516,1.89499,1.89499,7000000.0
2006-12-21 07:32:00,1.89488,1.89516,1.89486,1.89516,9000000.0
2006-12-21 07:34:00,1.8949,1.89506,1.89477,1.89477,11000000.0
2006-12-21 07:36:00,1.89481,1.89514,1.89481,1.89514,7000000.0
2006-12-21 07:37:00,1.89511,1.89511,1.89498,1.89508,7000000.0
2006-12-21 07:38:00,1.89506,1.89509,1.89485,1.89493,11000000.0
2006-12-21 07:39:00,1.89479,1.89483,1.89474,1.89477,7000000.0
2006-12-21 07:40:00,1.89479,1.89498,1.8947,1.8947,8000000.0
2006-12-21 07:41:00,1.89475,1.89495,1.89474,1.89495,9000000.0
2006-12-21 07:42:00,1.89512,1.89522,1.89507,1.89507,11000000.0
2006-12-21 07:43:00,1.89503,1.89505,1.89456,1.89459,7000000.0
2006-12-21 07:44:00,1.89491,1.89511,1.89491,1.89508,7000000.0
2006-12-21 07:45:00,1.89486,1.89493,1.89479,1.89493,7000000.0
2006-12-21 07:46:00,1.89483,1.89521,1.89464,1.89521,7000000.0
2006-12-21 07:47:00,1.89541,1.89541,1.89514,1.89517,7000000.0
2006-12-21 07:48:00,1.89503,1.89532,1.89503,1.89511,8000000.0
2006-12-21 07:49:00,1.89522,1.89536,1.89515,1.89536,8000000.0
2006-12-21 07:50:00,1.89536,1.89536,1.89511,1.89528,7000000.0
2006-12-21 07:51:00,1.89578,1.89588,1.89569,1.89588,8000000.0
2006-12-21 07:52:00,1.89546,1.89553,1.89527,1.89527,10000000.0
2006-12-21 07:53:00,1.89506,1.89533,1.89506,1.89518,11000000.0
2006-12-21 07:54:00,1.89533,1.89533,1.89496,1.8951,9000000.0
2006-12-21 07:55:00,1.895,1.89521,1.895,1.89514,9000000.0
2006-12-21 07:56:00,1.8951,1.8951,1.89452,1.89452,9000000.0
2006-12-21 07:58:00,1.89467,1.89511,1.89459,1.89511,7000000.0
2006-12-21 07:59:00,1.89475,1.89497,1.89449,1.89497,7000000.0
2006-12-21 08:00:00,1.89474,1.89515,1.89474,1.89504,8000000.0
2006-12-21 08:01:00,1.8952,1.89522,1.89489,1.89522,10000000.0
2006-12-21 08:02:00,1.89532,1.89533,1.89528,1.89533,7000000.0
2006-12-21 08:03:00,1.89521,1.89534,1.89489,1.89503,8000000.0
2006-12-21 08:04:00,1.89453,1.89453,1.89359,1.89416,8000000.0
2006-12-21 08:05:00,1.8944,1.89449,1.89435,1.89435,8000000.0
2006-12-21 08:06:00,1.89431,1.89449,1.89431,1.89441,6000000.0
2006-12-21 08:07:00,1.89456,1.89456,1.89433,1.89435,7000000.0
2006-12-21 08:08:00,1.89423,1.89423,1.89381,1.89409,7000000.0
2006-12-21 08:09:00,1.89384,1.89398,1.89382,1.89398,7000000.0
2006-12-21 08:10:00,1.89383,1.89383,1.89355,1.89357,7000000.0
2006-12-21 08:11:00,1.89382,1.89382,1.89348,1.89351,8000000.0
2006-12-21 08:12:00,1.89371,1.89393,1.89365,1.8937,9000000.0
2006-12-21 08:13:00,1.8935,1.8935,1.89325,1.89325,7000000.0
2006-12-21 08:14:00,1.89272,1.89275,1.89239,1.89239,9000000.0
2006-12-21 08:15:00,1.89255,1.89255,1.89226,1.89234,8000000.0
2006-12-21 08:16:00,1.8924,1.8924,1.89173,1.89173,11000000.0
2006-12-21 08:17:00,1.89146,1.89167,1.89137,1.89166,7000000.0
2006-12-21 08:18:00,1.89179,1.89245,1.89176,1.89245,9000000.0
2006-12-21 08:19:00,1.89203,1.89254,1.89203,1.89254,7000000.0
2006-12-21 08:20:00,1.8924,1.89244,1.89217,1.89243,8000000.0
2006-12-21 08:21:00,1.893,1.89322,1.893,1.89319,8000000.0
2006-12-21 08:22:00,1.89327,1.89327,1.89304,1.89309,8000000.0
2006-12-21 08:23:00,1.8929,1.8929,1.89222,1.89222,7000000.0
2006-12-21 08:24:00,1.89254,1.89267,1.89231,1.89231,7000000.0
2006-12-21 08:25:00,1.89245,1.89263,1.89231,1.89231,8000000.0
2006-12-21 08:26:00,1.89235,1.8926,1.89217,1.89217,7000000.0
2006-12-21 08:27:00,1.89271,1.89275,1.89258,1.89272,10000000.0
2006-12-21 08:28:00,1.89251,1.89263,1.89247,1.89263,7000000.0
2006-12-21 08:29:00,1.89268,1.89279,1.8926,1.89263,10000000.0
2006-12-21 08:30:00,1.89268,1.89268,1.89236,1.89236,7000000.0
2006-12-21 08:31:00,1.89238,1.89265,1.89234,1.89265,10000000.0
2006-12-21 08:32:00,1.89261,1.89275,1.89259,1.89273,8000000.0
2006-12-21 08:33:00,1.89304,1.89304,1.89297,1.89299,7000000.0
2006-12-21 08:34:00,1.89317,1.8938,1.89317,1.89374,9000000.0
2006-12-21 08:35:00,1.89409,1.89411,1.89382,1.89411,9000000.0
2006-12-21 08:36:00,1.89372,1.89372,1.89271,1.89271,8000000.0
2006-12-21 08:37:00,1.89271,1.89283,1.89262,1.89282,9000000.0
2006-12-21 08:38:00,1.89303,1.89474,1.89303,1.89474,10000000.0
2006-12-21 08:39:00,1.89427,1.89427,1.8939,1.8939,11000000.0
2006-12-21 08:42:00,1.89426,1.89484,1.89426,1.89484,10000000.0
2006-12-21 08:44:00,1.89495,1.89565,1.89495,1.89565,10000000.0
2006-12-21 08:45:00,1.89583,1.89676,1.89583,1.89637,8000000.0
2006-12-21 08:46:00,1.89629,1.89634,1.89451,1.89634,8000000.0
2006-12-21 08:47:00,1.89635,1.89661,1.89635,1.89661,7000000.0
2006-12-21 08:48:00,1.89698,1.89706,1.89685,1.89702,8000000.0
2006-12-21 08:49:00,1.89708,1.89708,1.89684,1.89684,11000000.0
2006-12-21 08:50:00,1.89667,1.89673,1.89667,1.89673,7000000.0
2006-12-21 08:51:00,1.89675,1.89676,1.89635,1.89635,8000000.0
2006-12-21 08:52:00,1.89658,1.89707,1.89658,1.8968,9000000.0
2006-12-21 08:53:00,1.89673,1.89699,1.89633,1.89699,8000000.0
2006-12-21 08:54:00,1.89746,1.89781,1.89746,1.89781,8000000.0
2006-12-21 08:55:00,1.89753,1.89753,1.89723,1.89742,8000000.0
2006-12-21 08:56:00,1.89743,1.89753,1.89735,1.89735,7000000.0
2006-12-21 08:57:00,1.89772,1.89776,1.89758,1.89758,8000000.0
2006-12-21 08:58:00,1.89749,1.89763,1.89748,1.89754,7000000.0
2006-12-21 08:59:00,1.89732,1.89732,1.89709,1.89718,7000000.0
2006-12-21 09:00:00,1.89724,1.89724,1.89674,1.89674,8000000.0
2006-12-21 09:01:00,1.89698,1.89709,1.89679,1.89684,9000000.0
2006-12-21 09:02:00,1.89691,1.89741,1.89691,1.89741,10000000.0
2006-12-21 09:03:00,1.89804,1.89832,1.89802,1.89802,7000000.0
2006-12-21 09:04:00,1.89834,1.89834,1.89807,1.89812,7000000.0
2006-12-21 09:05:00,1.89799,1.89822,1.89799,1.89812,7000000.0
2006-12-21 09:06:00,1.89781,1.89794,1.89758,1.89767,11000000.0
2006-12-21 09:07:00,1.89766,1.89796,1.89766,1.89775,8000000.0
2006-12-21 09:08:00,1.89748,1.89786,1.89748,1.89764,7000000.0
2006-12-21 09:09:00,1.89812,1.89819,1.89794,1.89819,11000000.0
2006-12-21 09:10:00,1.89817,1.8991,1.89817,1.8991,7000000.0
2006-12-21 09:11:00,1.89925,1.89982,1.89918,1.89936,9000000.0
2006-12-21 09:12:00,1.89887,1.89943,1.89887,1.89943,8000000.0
2006-12-21 09:13:00,1.89965,1.9,1.89963,1.9,9000000.0
2006-12-21 09:14:00,1.90003,1.90003,1.89958,1.89995,11000000.0
2006-12-21 09:15:00,1.89979,1.89996,1.89979,1.89996,7000000.0
2006-12-21 09:16:00,1.9004,1.90069,1.90039,1.90069,8000000.0
2006-12-21 09:17:00,1.9006,1.9006,1.90013,1.90019,11000000.0
2006-12-21 09:18:00,1.89946,1.89956,1.89944,1.89955,8000000.0
2006-12-21 09:19:00,1.89964,1.89965,1.89951,1.89958,7000000.0
2006-12-21 09:20:00,1.89965,1.90029,1.89965,1.90029,7000000.0
2006-12-21 09:21:00,1.90099,1.90142,1.90099,1.90128,8000000.0
2006-12-21 09:22:00,1.90118,1.90135,1.90095,1.90098,8000000.0
2006-12-21 09:23:00,1.90076,1.90155,1.90076,1.90155,7000000.0
2006-12-21 09:24:00,1.90176,1.90181,1.90067,1.90077,8000000.0
2006-12-21 09:25:00,1.90065,1.90074,1.90044,1.90074,7000000.0
2006-12-21 09:26:00,1.90066,1.90069,1.9004,1.90069,11000000.0
2006-12-21 09:27:00,1.90075,1.90088,1.90075,1.90088,11000000.0
2006-12-21 09:28:00,1.90139,1.90153,1.90131,1.90134,9000000.0
2006-12-21 09:29:00,1.90129,1.90147,1.90123,1.9014,8000000.0
2006-12-21 09:30:00,1.90117,1.90117,1.90099,1.90111,7000000.0
2006-12-21 09:31:00,1.90087,1.90118,1.90085,1.90085,7000000.0
2006-12-21 09:32:00,1.90074,1.90074,1.89988,1.89988,7000000.0
2006-12-21 09:33:00,1.90023,1.90023,1.89984,1.90006,8000000.0
2006-12-21 09:34:00,1.90012,1.90019,1.90008,1.90019,7000000.0
2006-12-21 09:35:00,1.90019,1.90019,1.89979,1.89994,10000000.0
2006-12-21 09:36:00,1.90021,1.90099,1.90021,1.90099,8000000.0
2006-12-21 09:37:00,1.90117,1.90117,1.90083,1.90094,11000000.0
2006-12-21 09:38:00,1.90069,1.90089,1.89891,1.90084,11000000.0
2006-12-21 09:39:00,1.90091,1.90127,1.90091,1.90127,7000000.0
2006-12-21 09:40:00,1.90145,1.90145,1.9012,1.90135,9000000.0
2006-12-21 09:41:00,1.90161,1.90161,1.90119,1.90149,8000000.0
2006-12-21 09:42:00,1.90159,1.90159,1.90128,1.90131,10000000.0
2006-12-21 09:43:00,1.90154,1.90154,1.90129,1.9014,11000000.0
2006-12-21 09:44:00,1.90167,1.90167,1.9006,1.9006,8000000.0
2006-12-21 09:45:00,1.90061,1.90061,1.90006,1.9001,7000000.0
2006-12-21 09:46:00,1.90012,1.90012,1.8996,1.89987,11000000.0
2006-12-21 09:47:00,1.89992,1.90048,1.89988,1.89988,9000000.0
2006-12-21 09:48:00,1.89881,1.89932,1.89881,1.89932,7000000.0
2006-12-21 09:49:00,1.89953,1.89986,1.8992,1.89986,11000000.0
2006-12-21 09:50:00,1.89994,1.90001,1.89909,1.89909,8000000.0
2006-12-21 09:51:00,1.89893,1.89952,1.89893,1.89949,8000000.0
2006-12-21 09:52:00,1.89943,1.89943,1.89886,1.89941,8000000.0
2006-12-21 09:53:00,1.89942,1.89953,1.89931,1.89934,10000000.0
2006-12-21 09:54:00,1.8993,1.8993,1.89898,1.89898,2000000.0
2006-12-21 09:55:00,1.89856,1.89874,1.89856,1.89868,8000000.0
2006-12-21 09:56:00,1.89832,1.89861,1.89832,1.89839,10000000.0
2006-12-21 09:57:00,1.8979,1.89829,1.89775,1.89775,8000000.0
2006-12-21 09:58:00,1.89828,1.89864,1.89818,1.89864,8000000.0
2006-12-21 09:59:00,1.89848,1.89848,1.89838,1.89838,10000000.0
2006-12-21 10:00:00,1.89836,1.89842,1.89826,1.89842,10000000.0
2006-12-21 10:01:00,1.89848,1.89854,1.89836,1.89852,10000000.0
2006-12-21 10:02:00,1.89843,1.89849,1.8982,1.8982,10000000.0
2006-12-21 10:03:00,1.89811,1.8984,1.89811,1.8984,7000000.0
2006-12-21 10:04:00,1.89836,1.89836,1.89795,1.89795,7000000.0
2006-12-21 10:05:00,1.89795,1.89813,1.89795,1.89811,11000000.0
2006-12-21 10:06:00,1.89792,1.89862,1.89792,1.89862,7000000.0
2006-12-21 10:07:00,1.89868,1.89868,1.89845,1.89856,7000000.0
2006-12-21 10:08:00,1.89861,1.89876,1.89841,1.89876,7000000.0
2006-12-21 10:09:00,1.89852,1.89852,1.89835,1.89835,7000000.0
2006-12-21 10:10:00,1.89823,1.89826,1.89806,1.89822,7000000.0
2006-12-21 10:11:00,1.89823,1.89834,1.89809,1.89834,7000000.0
2006-12-21 10:12:00,1.89817,1.89831,1.8978,1.89831,8000000.0
2006-12-21 10:13:00,1.89866,1.89886,1.89864,1.89886,8000000.0
2006-12-21 10:14:00,1.89893,1.89893,1.89836,1.89836,7000000.0
2006-12-21 10:15:00,1.89786,1.89802,1.89765,1.89765,10000000.0
2006-12-21 10:16:00,1.89741,1.89741,1.89707,1.89707,7000000.0
2006-12-21 10:17:00,1.89711,1.89725,1.89707,1.89725,11000000.0
2006-12-21 10:18:00,1.89716,1.89726,1.89699,1.89699,8000000.0
2006-12-21 10:19:00,1.89722,1.89722,1.89688,1.89693,9000000.0
2006-12-21 10:20:00,1.89708,1.89721,1.89708,1.89718,7000000.0
2006-12-21 10:21:00,1.89725,1.89725,1.89701,1.89704,8000000.0
2006-12-21 10:22:00,1.89688,1.89698,1.89673,1.89698,7000000.0
2006-12-21 10:23:00,1.89684,1.89721,1.89684,1.89721,7000000.0
2006-12-21 10:24:00,1.89685,1.89687,1.89669,1.89682,7000000.0
2006-12-21 10:25:00,1.89688,1.89719,1.89688,1.89719,9000000.0
2006-12-21 10:26:00,1.89725,1.89725,1.89688,1.897,11000000.0
2006-12-21 10:27:00,1.89687,1.89687,1.89648,1.89673,8000000.0
2006-12-21 10:28:00,1.89668,1.89712,1.89668,1.89712,9000000.0
2006-12-21 10:29:00,1.89678,1.89678,1.89639,1.89672,8000000.0
2006-12-21 10:30:00,1.89665,1.89679,1.89656,1.89658,8000000.0
2006-12-21 10:31:00,1.8965,1.89665,1.89633,1.89634,7000000.0
2006-12-21 10:32:00,1.89641,1.89656,1.89632,1.89656,9000000.0
2006-12-21 10:33:00,1.89646,1.8966,1.89624,1.8966,7000000.0
2006-12-21 10:34:00,1.89649,1.89649,1.89611,1.89617,7000000.0
2006-12-21 10:35:00,1.89651,1.89651,1.89588,1.8959,7000000.0
2006-12-21 10:36:00,1.89573,1.8959,1.89562,1.8959,8000000.0
2006-12-21 10:37:00,1.89587,1.89601,1.89581,1.89581,8000000.0
2006-12-21 10:38:00,1.89581,1.89581,1.8954,1.89556,10000000.0
2006-12-21 10:39:00,1.89561,1.89561,1.89536,1.89536,8000000.0
2006-12-21 10:40:00,1.89523,1.89542,1.89521,1.89533,7000000.0
2006-12-21 10:42:00,1.8952,1.8952,1.89463,1.89463,7000000.0
2006-12-21 10:43:00,1.89467,1.89467,1.89434,1.8946,10000000.0
2006-12-21 10:44:00,1.89428,1.89447,1.89422,1.89431,7000000.0
2006-12-21 10:45:00,1.89422,1.89438,1.89421,1.89427,8000000.0
2006-12-21 10:46:00,1.89431,1.89454,1.89431,1.89454,8000000.0
2006-12-21 10:47:00,1.89469,1.89495,1.89465,1.89491,7000000.0
2006-12-21 10:48:00,1.89496,1.89496,1.89444,1.89444,8000000.0
2006-12-21 10:49:00,1.89492,1.8953,1.89492,1.8953,9000000.0
2006-12-21 10:50:00,1.89527,1.89545,1.8952,1.89545,8000000.0
2006-12-21 10:51:00,1.89558,1.89561,1.89523,1.89548,9000000.0
2006-12-21 10:52:00,1.89523,1.89535,1.89516,1.89535,8000000.0
2006-12-21 10:53:00,1.8954,1.89561,1.8954,1.89561,9000000.0
2006-12-21 10:54:00,1.89568,1.89568,1.89546,1.89551,10000000.0
2006-12-21 10:55:00,1.89576,1.89576,1.89554,1.89554,7000000.0
2006-12-21 10:56:00,1.89512,1.89512,1.89309,1.89501,7000000.0
2006-12-21 10:57:00,1.89561,1.89607,1.89561,1.89598,8000000.0
2006-12-21 10:58:00,1.896,1.896,1.89586,1.89595,7000000.0
2006-12-21 10:59:00,1.8957,1.89631,1.8957,1.89631,11000000.0
2006-12-21 11:00:00,1.89613,1.89619,1.89457,1.89457,7000000.0
2006-12-21 11:01:00,1.89619,1.89629,1.89612,1.89612,8000000.0
2006-12-21 11:02:00,1.89604,1.89616,1.89601,1.89614,7000000.0
2006-12-21 11:04:00,1.89627,1.89632,1.89608,1.89608,11000000.0
2006-12-21 11:05:00,1.89618,1.89622,1.89608,1.89622,7000000.0
2006-12-21 11:06:00,1.89605,1.89608,1.8959,1.8959,8000000.0
2006-12-21 11:07:00,1.89599,1.89612,1.89587,1.89587,7000000.0
2006-12-21 11:09:00,1.89598,1.89598,1.8959,1.89595,8000000.0
2006-12-21 11:10:00,1.8961,1.89624,1.89608,1.89616,8000000.0
2006-12-21 11:11:00,1.89613,1.89613,1.89593,1.89596,10000000.0
2006-12-21 11:12:00,1.89602,1.8962,1.89594,1.8962,7000000.0
2006-12-21 11:13:00,1.89602,1.89631,1.89578,1.89631,11000000.0
2006-12-21 11:14:00,1.89637,1.89637,1.89607,1.89607,11000000.0
2006-12-21 11:15:00,1.89619,1.89623,1.896,1.89606,7000000.0
2006-12-21 11:16:00,1.89626,1.89641,1.89626,1.89641,7000000.0
2006-12-21 11:17:00,1.89643,1.89653,1.89635,1.89646,7000000.0
2006-12-21 11:18:00,1.89653,1.89653,1.8962,1.89642,10000000.0
2006-12-21 11:19:00,1.89639,1.89639,1.89585,1.89586,11000000.0
2006-12-21 11:20:00,1.89583,1.89584,1.89571,1.89577,8000000.0
2006-12-21 11:21:00,1.89582,1.89589,1.89571,1.89572,7000000.0
2006-12-21 11:22:00,1.89566,1.89598,1.89566,1.89594,8000000.0
2006-12-21 11:23:00,1.89587,1.89587,1.89567,1.89571,8000000.0
2006-12-21 11:24:00,1.89557,1.89559,1.89553,1.89559,7000000.0
2006-12-21 11:25:00,1.8956,1.89566,1.89553,1.89559,8000000.0
2006-12-21 11:26:00,1.89573,1.8959,1.89572,1.89575,11000000.0
2006-12-21 11:27:00,1.89555,1.89571,1.89554,1.89571,8000000.0
2006-12-21 11:28:00,1.89614,1.89617,1.89598,1.89613,7000000.0
2006-12-21 11:29:00,1.89652,1.89652,1.89602,1.89602,8000000.0
2006-12-21 11:30:00,1.89579,1.89609,1.89579,1.89608,7000000.0
2006-12-21 11:31:00,1.8962,1.89624,1.89609,1.89612,11000000.0
2006-12-21 11:32:00,1.89627,1.89633,1.89621,1.89627,11000000.0
2006-12-21 11:33:00,1.89648,1.8968,1.89648,1.89675,7000000.0
2006-12-21 11:34:00,1.89686,1.89701,1.89686,1.89697,7000000.0
2006-12-21 11:35:00,1.89681,1.89689,1.89643,1.89643,10000000.0
2006-12-21 11:36:00,1.89625,1.89625,1.89598,1.89619,8000000.0
2006-12-21 11:37:00,1.8955,1.89592,1.8952,1.8952,8000000.0
2006-12-21 11:38:00,1.89503,1.89563,1.89503,1.89547,9000000.0
2006-12-21 11:39:00,1.89557,1.89581,1.89549,1.89549,9000000.0
2006-12-21 11:40:00,1.89534,1.89536,1.89514,1.89523,11000000.0
2006-12-21 11:41:00,1.89515,1.89558,1.89515,1.89558,11000000.0
2006-12-21 11:42:00,1.89531,1.89555,1.89531,1.89544,11000000.0
2006-12-21 11:43:00,1.89529,1.8954,1.89494,1.89494,7000000.0
2006-12-21 11:44:00,1.89487,1.89525,1.89484,1.89525,7000000.0
2006-12-21 11:45:00,1.89515,1.89554,1.89515,1.89533,11000000.0
2006-12-21 11:46:00,1.89452,1.89501,1.89443,1.89497,7000000.0
2006-12-21 11:47:00,1.89498,1.89507,1.89479,1.89499,9000000.0
2006-12-21 11:48:00,1.89508,1.89524,1.8949,1.89524,10000000.0
2006-12-21 11:49:00,1.89522,1.89563,1.89522,1.89563,7000000.0
2006-12-21 11:50:00,1.89567,1.89571,1.89532,1.89564,7000000.0
2006-12-21 11:51:00,1.89573,1.89573,1.89515,1.89554,8000000.0
2006-12-21 11:52:00,1.8953,1.89531,1.89518,1.89529,10000000.0
2006-12-21 11:53:00,1.89521,1.89521,1.89499,1.89511,10000000.0
2006-12-21 11:54:00,1.89456,1.89481,1.8945,1.89481,9000000.0
2006-12-21 11:55:00,1.89488,1.89488,1.89438,1.89438,8000000.0
2006-12-21 11:56:00,1.8942,1.89428,1.89416,1.89428,11000000.0
2006-12-21 11:57:00,1.89429,1.89459,1.89429,1.89457,8000000.0
2006-12-21 11:58:00,1.89469,1.89476,1.8945,1.89473,9000000.0
2006-12-21 11:59:00,1.89461,1.89461,1.89431,1.89445,7000000.0
2006-12-21 12:00:00,1.89394,1.89394,1.8935,1.8935,7000000.0
2006-12-21 12:01:00,1.89276,1.89282,1.89209,1.89209,10000000.0
2006-12-21 12:02:00,1.89208,1.89258,1.89208,1.89254,10000000.0
2006-12-21 12:03:00,1.89278,1.89304,1.89278,1.89282,7000000.0
2006-12-21 12:04:00,1.89266,1.89297,1.89263,1.89288,9000000.0
2006-12-21 12:05:00,1.89285,1.89293,1.89268,1.89268,11000000.0
2006-12-21 12:06:00,1.89262,1.89262,1.89241,1.89243,7000000.0
2006-12-21 12:07:00,1.89261,1.89284,1.89261,1.89275,7000000.0
2006-12-21 12:08:00,1.89259,1.89259,1.89238,1.89241,9000000.0
2006-12-21 12:09:00,1.89281,1.89283,1.89258,1.89258,8000000.0
2006-12-21 12:10:00,1.89259,1.89259,1.89242,1.89242,8000000.0
2006-12-21 12:11:00,1.89229,1.89265,1.89229,1.89264,7000000.0
2006-12-21 12:12:00,1.89278,1.89348,1.89278,1.89345,7000000.0
2006-12-21 12:13:00,1.89383,1.89383,1.8934,1.8936,10000000.0
2006-12-21 12:14:00,1.89364,1.89375,1.8934,1.89375,8000000.0
2006-12-21 12:15:00,1.89356,1.89371,1.89337,1.89353,8000000.0
2006-12-21 12:16:00,1.89367,1.89395,1.89367,1.89392,8000000.0
2006-12-21 12:17:00,1.89429,1.89443,1.89426,1.8944,8000000.0
2006-12-21 12:18:00,1.89464,1.89484,1.89463,1.89484,11000000.0
2006-12-21 12:19:00,1.89486,1.8959,1.89486,1.8959,9000000.0
2006-12-21 12:20:00,1.89606,1.89606,1.89565,1.89603,10000000.0
2006-12-21 12:21:00,1.89596,1.89661,1.89423,1.89423,7000000.0
2006-12-21 12:22:00,1.89555,1.8957,1.89535,1.89547,8000000.0
2006-12-21 12:23:00,1.89534,1.89547,1.89509,1.89509,7000000.0
2006-12-21 12:24:00,1.89564,1.89578,1.89564,1.89577,7000000.0
2006-12-21 12:25:00,1.89568,1.8961,1.89568,1.89599,9000000.0
2006-12-21 12:26:00,1.89632,1.89648,1.89624,1.89624,8000000.0
2006-12-21 12:27:00,1.89573,1.89573,1.89551,1.89554,10000000.0
2006-12-21 12:28:00,1.89567,1.89601,1.89567,1.89601,9000000.0
2006-12-21 12:29:00,1.89617,1.89656,1.89617,1.89656,9000000.0
2006-12-21 12:30:00,1.89658,1.89679,1.89648,1.89679,7000000.0
2006-12-21 12:32:00,1.89728,1.89728,1.89715,1.89725,7000000.0
2006-12-21 12:33:00,1.89759,1.8979,1.89759,1.89785,7000000.0
2006-12-21 12:34:00,1.89804,1.89835,1.89804,1.8982,7000000.0
2006-12-21 12:35:00,1.89781,1.89781,1.89728,1.89728,8000000.0
2006-12-21 12:36:00,1.89729,1.89736,1.89709,1.89709,8000000.0
2006-12-21 12:37:00,1.89689,1.89698,1.89686,1.89698,9000000.0
2006-12-21 12:38:00,1.89693,1.89723,1.89636,1.89641,8000000.0
2006-12-21 12:39:00,1.8959,1.89606,1.89574,1.89574,9000000.0
2006-12-21 12:40:00,1.89542,1.89542,1.89505,1.89526,7000000.0
2006-12-21 12:41:00,1.89539,1.89556,1.89534,1.89544,8000000.0
2006-12-21 12:42:00,1.89525,1.89541,1.89493,1.89493,9000000.0
2006-12-21 12:43:00,1.89483,1.89531,1.89483,1.89517,9000000.0
2006-12-21 12:44:00,1.89512,1.89512,1.89463,1.89496,8000000.0
2006-12-21 12:45:00,1.89473,1.89473,1.89321,1.89339,10000000.0
2006-12-21 12:46:00,1.89405,1.89469,1.89405,1.89469,9000000.0
2006-12-21 12:47:00,1.89491,1.89511,1.89491,1.89508,10000000.0
2006-12-21 12:48:00,1.89497,1.89522,1.89496,1.89522,11000000.0
2006-12-21 12:49:00,1.89507,1.89545,1.89507,1.8954,7000000.0
2006-12-21 12:50:00,1.89543,1.89543,1.89494,1.89497,7000000.0
2006-12-21 12:51:00,1.8951,1.89552,1.8951,1.89552,8000000.0
2006-12-21 12:52:00,1.8957,1.89592,1.8952,1.89592,11000000.0
2006-12-21 12:53:00,1.89643,1.89643,1.89621,1.89633,8000000.0
2006-12-21 12:54:00,1.89638,1.89664,1.89638,1.89662,7000000.0
2006-12-21 12:55:00,1.89658,1.89658,1.89586,1.89586,8000000.0
2006-12-21 12:56:00,1.8957,1.89602,1.8957,1.89596,7000000.0
2006-12-21 12:57:00,1.89574,1.89574,1.89467,1.89467,7000000.0
2006-12-21 12:58:00,1.89454,1.89486,1.89454,1.89479,8000000.0
2006-12-21 12:59:00,1.89486,1.89509,1.89466,1.89471,7000000.0
2006-12-21 13:00:00,1.89453,1.89453,1.89433,1.89449,8000000.0
2006-12-21 13:01:00,1.89431,1.89467,1.89431,1.89467,8000000.0
2006-12-21 13:02:00,1.89469,1.89469,1.89449,1.89468,7000000.0
2006-12-21 13:03:00,1.89463,1.89493,1.89463,1.89493,8000000.0
2006-12-21 13:04:00,1.89486,1.89498,1.89486,1.89491,7000000.0
2006-12-21 13:05:00,1.89492,1.89513,1.89474,1.89513,8000000.0
2006-12-21 13:06:00,1.89516,1.89516,1.89483,1.89498,7000000.0
2006-12-21 13:07:00,1.89529,1.8955,1.89519,1.8955,7000000.0
2006-12-21 13:08:00,1.8955,1.8955,1.8951,1.89529,10000000.0
2006-12-21 13:09:00,1.89528,1.89555,1.89513,1.89553,7000000.0
2006-12-21 13:10:00,1.89562,1.8962,1.89562,1.8962,9000000.0
2006-12-21 13:11:00,1.8962,1.8962,1.89571,1.89601,8000000.0
2006-12-21 13:12:00,1.8959,1.89596,1.8957,1.89585,8000000.0
2006-12-21 13:13:00,1.89579,1.89604,1.89579,1.89604,9000000.0
2006-12-21 13:15:00,1.89584,1.8963,1.89584,1.8963,8000000.0
2006-12-21 13:16:00,1.89625,1.89643,1.89625,1.89638,8000000.0
2006-12-21 13:17:00,1.89659,1.89659,1.89608,1.89619,9000000.0
2006-12-21 13:18:00,1.8962,1.89623,1.89604,1.89619,10000000.0
2006-12-21 13:19:00,1.89612,1.89612,1.89575,1.89575,8000000.0
2006-12-21 13:20:00,1.89574,1.89593,1.89537,1.89537,8000000.0
2006-12-21 13:21:00,1.89539,1.8954,1.89521,1.89538,7000000.0
2006-12-21 13:22:00,1.89526,1.89543,1.89506,1.89543,11000000.0
2006-12-21 13:23:00,1.89537,1.89539,1.89515,1.89517,8000000.0
2006-12-21 13:24:00,1.8952,1.89527,1.89514,1.89514,7000000.0
2006-12-21 13:25:00,1.89494,1.89508,1.89481,1.89508,11000000.0
2006-12-21 13:26:00,1.89525,1.89532,1.89517,1.89532,10000000.0
2006-12-21 13:27:00,1.89505,1.8953,1.89503,1.8953,8000000.0
2006-12-21 13:28:00,1.89539,1.89541,1.89532,1.89534,21000000.0
2006-12-21 13:29:00,1.89529,1.89532,1.89516,1.89516,17000000.0
2006-12-21 13:30:00,1.89527,1.89531,1.89522,1.89522,7000000.0
2006-12-21 13:31:00,1.89526,1.89526,1.89518,1.89525,9000000.0
2006-12-21 13:32:00,1.89541,1.89541,1.89508,1.89513,14000000.0
2006-12-21 13:33:00,1.89524,1.89586,1.89524,1.89543,14000000.0
2006-12-21 13:34:00,1.89534,1.89534,1.8952,1.89532,31000000.0
2006-12-21 13:35:00,1.89518,1.89556,1.89518,1.89556,17000000.0
2006-12-21 13:36:00,1.89565,1.89565,1.89524,1.89524,24000000.0
2006-12-21 13:37:00,1.89491,1.89491,1.89473,1.89473,10000000.0
2006-12-21 13:38:00,1.89459,1.89473,1.89441,1.89444,18000000.0
2006-12-21 13:39:00,1.89447,1.89477,1.89447,1.89467,15000000.0
2006-12-21 13:40:00,1.89442,1.89444,1.89422,1.89444,29000000.0
2006-12-21 13:41:00,1.8945,1.89495,1.8945,1.89494,13000000.0
2006-12-21 13:42:00,1.89486,1.89495,1.89485,1.89495,3000000.0
2006-12-21 13:43:00,1.89477,1.89477,1.89428,1.89428,10000000.0
2006-12-21 13:44:00,1.89453,1.89489,1.89453,1.89489,26000000.0
2006-12-21 13:45:00,1.8947,1.89473,1.89436,1.89442,22000000.0
2006-12-21 13:46:00,1.89464,1.89465,1.89449,1.89449,19000000.0
2006-12-21 13:47:00,1.89445,1.89447,1.89429,1.89429,17000000.0
2006-12-21 13:48:00,1.89424,1.89495,1.89424,1.89495,22000000.0
2006-12-21 13:49:00,1.89483,1.89483,1.89457,1.89457,24000000.0
2006-12-21 13:50:00,1.89431,1.89454,1.8943,1.89454,15000000.0
2006-12-21 13:51:00,1.89446,1.89498,1.89443,1.89498,22000000.0
2006-12-21 13:52:00,1.89493,1.89493,1.89469,1.89488,32000000.0
2006-12-21 13:53:00,1.89478,1.89478,1.8944,1.8944,28000000.0
2006-12-21 13:54:00,1.89446,1.89468,1.89446,1.89461,31000000.0
2006-12-21 13:55:00,1.89439,1.8944,1.89435,1.8944,20000000.0
2006-12-21 13:56:00,1.89442,1.89457,1.89438,1.89444,24000000.0
2006-12-21 13:57:00,1.89425,1.89452,1.89421,1.89452,34000000.0
2006-12-21 13:58:00,1.89452,1.89452,1.89432,1.89432,16000000.0
2006-12-21 13:59:00,1.89426,1.89481,1.89417,1.89481,30000000.0
2006-12-21 14:00:00,1.89495,1.89495,1.89443,1.89443,39000000.0
2006-12-21 14:01:00,1.8944,1.8944,1.89412,1.89412,30000000.0
2006-12-21 14:02:00,1.89407,1.89471,1.89407,1.89471,19000000.0
2006-12-21 14:03:00,1.89479,1.89479,1.89455,1.89455,23000000.0
2006-12-21 14:04:00,1.89442,1.89442,1.89419,1.89419,33000000.0
2006-12-21 14:05:00,1.89408,1.89409,1.89391,1.89391,28000000.0
2006-12-21 14:06:00,1.89419,1.89428,1.8941,1.89428,31000000.0
2006-12-21 14:07:00,1.89417,1.89418,1.89404,1.89408,31000000.0
2006-12-21 14:08:00,1.89401,1.89413,1.89381,1.89385,27000000.0
2006-12-21 14:09:00,1.89388,1.89435,1.89387,1.89435,27000000.0
2006-12-21 14:10:00,1.89406,1.89429,1.89399,1.89429,24000000.0
2006-12-21 14:11:00,1.89424,1.89424,1.89394,1.89394,21000000.0
2006-12-21 14:12:00,1.89382,1.89398,1.8938,1.89388,22000000.0
2006-12-21 14:13:00,1.89397,1.89397,1.89374,1.89381,13000000.0
2006-12-21 14:14:00,1.89389,1.894,1.89389,1.894,21000000.0
2006-12-21 14:15:00,1.89397,1.89426,1.89372,1.89372,25000000.0
2006-12-21 14:16:00,1.89379,1.89401,1.89375,1.89379,26000000.0
2006-12-21 14:17:00,1.89401,1.89411,1.89401,1.8941,32000000.0
2006-12-21 14:18:00,1.8944,1.8944,1.89426,1.89428,27000000.0
2006-12-21 14:19:00,1.89435,1.89435,1.89418,1.89419,35000000.0
2006-12-21 14:20:00,1.89413,1.89426,1.89411,1.89422,32000000.0
2006-12-21 14:21:00,1.89421,1.89456,1.89421,1.89456,39000000.0
2006-12-21 14:22:00,1.89476,1.89499,1.89473,1.89491,22000000.0
2006-12-21 14:23:00,1.89495,1.89517,1.8948,1.89488,40000000.0
2006-12-21 14:24:00,1.89484,1.89506,1.89467,1.89467,10000000.0
2006-12-21 14:25:00,1.89458,1.89466,1.89432,1.89466,35000000.0
2006-12-21 14:26:00,1.89501,1.89507,1.89469,1.89483,18000000.0
2006-12-21 14:27:00,1.89448,1.89464,1.89441,1.89464,28000000.0
2006-12-21 14:28:00,1.89468,1.89468,1.8933,1.8933,21000000.0
2006-12-21 14:29:00,1.89277,1.89304,1.89269,1.89304,16000000.0
2006-12-21 14:30:00,1.89304,1.89304,1.89278,1.89282,25000000.0
2006-12-21 14:31:00,1.89284,1.89371,1.89284,1.89371,26000000.0
2006-12-21 14:32:00,1.89394,1.89407,1.89389,1.89407,32000000.0
2006-12-21 14:33:00,1.8941,1.89435,1.89409,1.89409,20000000.0
2006-12-21 14:34:00,1.89435,1.89435,1.89384,1.89409,25000000.0
2006-12-21 14:35:00,1.89402,1.89402,1.89385,1.89401,23000000.0
2006-12-21 14:36:00,1.89397,1.89397,1.89373,1.89374,11000000.0
2006-12-21 14:37:00,1.89374,1.89381,1.89372,1.89373,41000000.0
2006-12-21 14:38:00,1.89368,1.89368,1.89331,1.89358,54000000.0
2006-12-21 14:39:00,1.89356,1.8936,1.89351,1.8936,36000000.0
2006-12-21 14:40:00,1.8935,1.8936,1.89344,1.89344,36000000.0
2006-12-21 14:41:00,1.89372,1.89395,1.8936,1.8936,41000000.0
2006-12-21 14:42:00,1.89351,1.89363,1.8935,1.89363,19000000.0
2006-12-21 14:43:00,1.89343,1.89366,1.89343,1.89347,20000000.0
2006-12-21 14:44:00,1.89346,1.8937,1.89346,1.89354,25000000.0
2006-12-21 14:45:00,1.89353,1.89357,1.89328,1.89357,33000000.0
2006-12-21 14:46:00,1.89361,1.894,1.89361,1.894,11000000.0
2006-12-21 14:47:00,1.89372,1.89372,1.89341,1.89341,7000000.0
2006-12-21 14:48:00,1.89344,1.89369,1.89344,1.8935,21000000.0
2006-12-21 14:49:00,1.89343,1.89381,1.89343,1.89357,32000000.0
2006-12-21 14:50:00,1.89262,1.89264,1.89223,1.89229,33000000.0
2006-12-21 14:51:00,1.89379,1.89379,1.89325,1.89328,37000000.0
2006-12-21 14:52:00,1.89324,1.89331,1.89324,1.89327,17000000.0
2006-12-21 14:53:00,1.89317,1.89317,1.893,1.89305,22000000.0
2006-12-21 14:54:00,1.893,1.89317,1.893,1.89317,17000000.0
2006-12-21 14:55:00,1.89326,1.8934,1.89326,1.89331,7000000.0
2006-12-21 14:56:00,1.89309,1.89319,1.89287,1.893,21000000.0
2006-12-21 14:57:00,1.893,1.89334,1.89299,1.89305,12000000.0
2006-12-21 14:58:00,1.89224,1.89287,1.89224,1.89268,31000000.0
2006-12-21 14:59:00,1.89289,1.89289,1.89271,1.89271,20000000.0
2006-12-21 15:00:00,1.89269,1.89273,1.89265,1.89269,32000000.0
2006-12-21 15:01:00,1.89276,1.89286,1.89264,1.89286,14000000.0
2006-12-21 15:03:00,1.89297,1.89323,1.89297,1.89319,30000000.0
2006-12-21 15:04:00,1.89293,1.89293,1.89243,1.89243,29000000.0
2006-12-21 15:05:00,1.89262,1.89295,1.89262,1.89295,28000000.0
2006-12-21 15:06:00,1.893,1.89308,1.89293,1.893,16000000.0
2006-12-21 15:07:00,1.89323,1.89332,1.8932,1.89332,26000000.0
2006-12-21 15:08:00,1.89343,1.8937,1.8934,1.89344,25000000.0
2006-12-21 15:09:00,1.89337,1.89341,1.89321,1.89337,34000000.0
2006-12-21 15:10:00,1.89308,1.89328,1.89305,1.89305,36000000.0
2006-12-21 15:11:00,1.89316,1.89378,1.89316,1.89378,27000000.0
2006-12-21 15:12:00,1.8939,1.89396,1.89381,1.89396,26000000.0
2006-12-21 15:13:00,1.8939,1.89401,1.89384,1.89401,41000000.0
2006-12-21 15:14:00,1.89393,1.89393,1.8932,1.8932,30000000.0
2006-12-21 15:15:00,1.89332,1.8936,1.89332,1.8936,21000000.0
2006-12-21 15:16:00,1.89335,1.89335,1.89286,1.89298,9000000.0
2006-12-21 15:17:00,1.89278,1.89311,1.89276,1.89311,26000000.0
2006-12-21 15:18:00,1.89267,1.89267,1.89163,1.89185,10000000.0
2006-12-21 15:19:00,1.89172,1.89195,1.89117,1.89195,16000000.0
2006-12-21 15:20:00,1.89182,1.89182,1.89129,1.89129,20000000.0
2006-12-21 15:21:00,1.89125,1.89126,1.89118,1.89118,12000000.0
2006-12-21 15:22:00,1.89072,1.8909,1.89038,1.8909,22000000.0
2006-12-21 15:23:00,1.89119,1.8915,1.89119,1.8915,36000000.0
2006-12-21 15:24:00,1.89155,1.89155,1.89108,1.89108,8000000.0
2006-12-21 15:25:00,1.89042,1.89076,1.89041,1.89076,14000000.0
2006-12-21 15:26:00,1.89081,1.89105,1.89081,1.89104,40000000.0
2006-12-21 15:27:00,1.89114,1.89123,1.89101,1.8911,32000000.0
2006-12-21 15:28:00,1.89122,1.89146,1.8912,1.89145,55000000.0
2006-12-21 15:29:00,1.89107,1.89193,1.88977,1.89193,47000000.0
2006-12-21 15:30:00,1.8906,1.89292,1.89031,1.892,71000000.0
2006-12-21 15:31:00,1.89208,1.89208,1.89188,1.89204,58000000.0
2006-12-21 15:32:00,1.89213,1.89277,1.89213,1.89277,25000000.0
2006-12-21 15:33:00,1.89257,1.89257,1.89181,1.89206,32000000.0
2006-12-21 15:34:00,1.8915,1.8917,1.89137,1.89165,22000000.0
2006-12-21 15:35:00,1.89152,1.89185,1.89137,1.89167,30000000.0
2006-12-21 15:36:00,1.89124,1.89196,1.89114,1.89196,23000000.0
2006-12-21 15:37:00,1.89213,1.8924,1.89213,1.89232,24000000.0
2006-12-21 15:38:00,1.89253,1.89313,1.89253,1.89313,61000000.0
2006-12-21 15:39:00,1.89351,1.89361,1.89335,1.89342,40000000.0
2006-12-21 15:40:00,1.89323,1.89331,1.89314,1.89314,37000000.0
2006-12-21 15:41:00,1.89268,1.89268,1.89177,1.89222,43000000.0
2006-12-21 15:42:00,1.89235,1.8924,1.89185,1.89208,41000000.0
2006-12-21 15:43:00,1.89229,1.8946,1.89229,1.8946,30000000.0
2006-12-21 15:44:00,1.89466,1.89521,1.8945,1.89521,29000000.0
2006-12-21 15:45:00,1.8956,1.89665,1.8954,1.89665,36000000.0
2006-12-21 15:46:00,1.89692,1.89694,1.89675,1.89675,24000000.0
2006-12-21 15:47:00,1.89654,1.89729,1.89654,1.89659,31000000.0
2006-12-21 15:48:00,1.89624,1.89625,1.89592,1.89618,33000000.0
2006-12-21 15:49:00,1.89583,1.896,1.89522,1.89522,25000000.0
2006-12-21 15:50:00,1.89493,1.89499,1.89475,1.89487,11000000.0
2006-12-21 15:51:00,1.89493,1.89497,1.89471,1.89485,37000000.0
2006-12-21 15:52:00,1.89483,1.89493,1.89387,1.89387,23000000.0
2006-12-21 15:53:00,1.89327,1.89343,1.89324,1.89343,15000000.0
2006-12-21 15:54:00,1.8931,1.8931,1.89255,1.89283,26000000.0
2006-12-21 15:55:00,1.89297,1.89297,1.89186,1.89186,33000000.0
2006-12-21 15:56:00,1.89196,1.89271,1.89196,1.89271,6000000.0
2006-12-21 15:57:00,1.89285,1.89317,1.89285,1.89317,34000000.0
2006-12-21 15:58:00,1.89329,1.89349,1.89321,1.89321,24000000.0
2006-12-21 15:59:00,1.89361,1.89403,1.89361,1.89403,23000000.0
2006-12-21 16:00:00,1.89401,1.89449,1.89401,1.89449,51000000.0
2006-12-21 16:01:00,1.89484,1.8952,1.89484,1.895,31000000.0
2006-12-21 16:02:00,1.89507,1.89516,1.89496,1.89504,29000000.0
2006-12-21 16:03:00,1.89497,1.89498,1.89459,1.89459,51000000.0
2006-12-21 16:04:00,1.89465,1.89465,1.89435,1.89435,38000000.0
2006-12-21 16:05:00,1.89444,1.89496,1.89444,1.89496,37000000.0
2006-12-21 16:06:00,1.8949,1.8949,1.8946,1.8946,33000000.0
2006-12-21 16:07:00,1.89453,1.8948,1.89453,1.8948,37000000.0
2006-12-21 16:08:00,1.89494,1.89504,1.89483,1.89483,37000000.0
2006-12-21 16:09:00,1.89474,1.89484,1.89467,1.89467,44000000.0
2006-12-21 16:10:00,1.89455,1.89455,1.89446,1.8945,41000000.0
2006-12-21 16:11:00,1.89454,1.89454,1.89436,1.89436,27000000.0
2006-12-21 16:12:00,1.89457,1.89457,1.89414,1.89414,22000000.0
2006-12-21 16:13:00,1.89429,1.8945,1.89429,1.89437,38000000.0
2006-12-21 16:14:00,1.89427,1.89429,1.89414,1.89416,41000000.0
2006-12-21 16:15:00,1.89457,1.89457,1.89392,1.89421,42000000.0
2006-12-21 16:16:00,1.89425,1.89438,1.89415,1.89431,45000000.0
2006-12-21 16:17:00,1.89457,1.89468,1.89421,1.89468,22000000.0
2006-12-21 16:18:00,1.89467,1.89498,1.89467,1.89478,49000000.0
2006-12-21 16:19:00,1.89468,1.8948,1.89458,1.89472,27000000.0
2006-12-21 16:20:00,1.89467,1.89478,1.89445,1.89445,52000000.0
2006-12-21 16:21:00,1.89392,1.89425,1.89392,1.89425,37000000.0
2006-12-21 16:22:00,1.89442,1.89443,1.89427,1.89435,50000000.0
2006-12-21 16:23:00,1.89453,1.89453,1.8942,1.89427,48000000.0
2006-12-21 16:24:00,1.89395,1.89437,1.89395,1.89437,44000000.0
2006-12-21 16:25:00,1.89443,1.89447,1.89419,1.89419,28000000.0
2006-12-21 16:26:00,1.89419,1.89438,1.89418,1.89437,41000000.0
2006-12-21 16:27:00,1.89426,1.89426,1.89414,1.89415,46000000.0
2006-12-21 16:28:00,1.89375,1.89375,1.89328,1.89347,34000000.0
2006-12-21 16:29:00,1.89333,1.89333,1.89308,1.89324,24000000.0
2006-12-21 16:30:00,1.89315,1.89334,1.89292,1.89292,43000000.0
2006-12-21 16:31:00,1.89359,1.89425,1.89359,1.89425,36000000.0
2006-12-21 16:32:00,1.8938,1.8938,1.89285,1.89301,34000000.0
2006-12-21 16:33:00,1.89333,1.89367,1.89256,1.89256,41000000.0
2006-12-21 16:34:00,1.89312,1.8934,1.89271,1.89271,29000000.0
2006-12-21 16:35:00,1.89293,1.89322,1.89285,1.89322,53000000.0
2006-12-21 16:36:00,1.89302,1.89329,1.89278,1.8931,43000000.0
2006-12-21 16:37:00,1.89326,1.89326,1.89223,1.89223,56000000.0
2006-12-21 16:38:00,1.89237,1.89237,1.89219,1.89225,34000000.0
2006-12-21 16:39:00,1.89248,1.89289,1.89248,1.8925,43000000.0
2006-12-21 16:40:00,1.89243,1.89279,1.8924,1.89279,63000000.0
2006-12-21 16:41:00,1.89312,1.89324,1.89277,1.89277,44000000.0
2006-12-21 16:42:00,1.89303,1.89328,1.89289,1.89295,57000000.0
2006-12-21 16:43:00,1.89286,1.89329,1.89286,1.89324,20000000.0
2006-12-21 16:44:00,1.89342,1.89376,1.89339,1.89369,34000000.0
2006-12-21 16:45:00,1.89339,1.89342,1.89314,1.89342,41000000.0
2006-12-21 16:46:00,1.89339,1.89339,1.893,1.89316,59000000.0
2006-12-21 16:47:00,1.89339,1.8936,1.89323,1.89357,55000000.0
2006-12-21 16:48:00,1.89329,1.89329,1.89291,1.89317,46000000.0
2006-12-21 16:49:00,1.89313,1.89315,1.89302,1.89305,35000000.0
2006-12-21 16:50:00,1.89304,1.89306,1.89267,1.89267,45000000.0
2006-12-21 16:51:00,1.89229,1.89263,1.89229,1.89258,30000000.0
2006-12-21 16:52:00,1.89301,1.89328,1.89301,1.89328,30000000.0
2006-12-21 16:53:00,1.89322,1.89324,1.89318,1.89324,19000000.0
2006-12-21 16:54:00,1.89312,1.89319,1.8931,1.89319,18000000.0
2006-12-21 16:55:00,1.89308,1.89308,1.89188,1.89188,40000000.0
2006-12-21 16:56:00,1.89176,1.89265,1.89176,1.89265,37000000.0
2006-12-21 16:57:00,1.89284,1.89338,1.89284,1.89329,17000000.0
2006-12-21 16:58:00,1.89333,1.89333,1.89304,1.89304,45000000.0
2006-12-21 16:59:00,1.89292,1.89313,1.89278,1.89278,39000000.0
2006-12-21 17:00:00,1.89357,1.89387,1.89357,1.89379,47000000.0
2006-12-21 17:01:00,1.89419,1.89419,1.89341,1.89396,26000000.0
2006-12-21 17:02:00,1.89384,1.89418,1.89377,1.89396,33000000.0
2006-12-21 17:03:00,1.89416,1.89464,1.89409,1.89459,33000000.0
2006-12-21 17:04:00,1.89406,1.89408,1.89356,1.89363,37000000.0
2006-12-21 17:05:00,1.89406,1.89457,1.89394,1.8943,35000000.0
2006-12-21 17:06:00,1.89473,1.89554,1.89465,1.89523,46000000.0
2006-12-21 17:07:00,1.89529,1.8955,1.89527,1.89544,33000000.0
2006-12-21 17:08:00,1.89589,1.89635,1.89554,1.89635,45000000.0
2006-12-21 17:09:00,1.89617,1.89617,1.8957,1.8957,47000000.0
2006-12-21 17:10:00,1.89552,1.89552,1.89494,1.89494,6000000.0
2006-12-21 17:11:00,1.89481,1.89492,1.8945,1.89458,44000000.0
2006-12-21 17:12:00,1.89425,1.89429,1.89398,1.89417,23000000.0
2006-12-21 17:13:00,1.89437,1.89453,1.89417,1.89417,35000000.0
2006-12-21 17:14:00,1.89465,1.89474,1.89455,1.89474,27000000.0
2006-12-21 17:15:00,1.89473,1.89478,1.89461,1.89467,26000000.0
2006-12-21 17:16:00,1.89451,1.89457,1.89439,1.89445,27000000.0
2006-12-21 17:17:00,1.89461,1.89465,1.89439,1.89465,38000000.0
2006-12-21 17:18:00,1.89445,1.8945,1.89421,1.89421,29000000.0
2006-12-21 17:19:00,1.89406,1.89408,1.89393,1.89403,19000000.0
2006-12-21 17:20:00,1.89434,1.89434,1.8941,1.8941,29000000.0
2006-12-21 17:21:00,1.89434,1.89445,1.89424,1.89424,26000000.0
2006-12-21 17:22:00,1.8941,1.89453,1.89392,1.89453,30000000.0
2006-12-21 17:23:00,1.8946,1.89504,1.89442,1.89504,32000000.0
2006-12-21 17:24:00,1.89525,1.89539,1.89488,1.89489,23000000.0
2006-12-21 17:25:00,1.89489,1.89518,1.89489,1.8949,20000000.0
2006-12-21 17:26:00,1.89487,1.89509,1.89483,1.89506,18000000.0
2006-12-21 17:27:00,1.89516,1.89523,1.8949,1.895,44000000.0
2006-12-21 17:28:00,1.89496,1.89496,1.89469,1.89473,39000000.0
2006-12-21 17:29:00,1.89466,1.89494,1.89466,1.8949,36000000.0
2006-12-21 17:30:00,1.89466,1.89498,1.89466,1.89496,61000000.0
2006-12-21 17:31:00,1.89476,1.89476,1.89448,1.89466,62000000.0
2006-12-21 17:32:00,1.89446,1.89446,1.89435,1.89441,54000000.0
2006-12-21 17:33:00,1.89444,1.89475,1.89444,1.89449,64000000.0
2006-12-21 17:34:00,1.89444,1.89488,1.89441,1.89488,60000000.0
2006-12-21 17:35:00,1.89493,1.89494,1.89479,1.89483,43000000.0
2006-12-21 17:36:00,1.89488,1.89488,1.89441,1.89441,58000000.0
2006-12-21 17:37:00,1.89473,1.89516,1.89473,1.89506,47000000.0
2006-12-21 17:38:00,1.89473,1.89473,1.89448,1.89452,44000000.0
2006-12-21 17:39:00,1.89464,1.89464,1.89424,1.89424,41000000.0
2006-12-21 17:40:00,1.89423,1.8949,1.89423,1.89468,59000000.0
2006-12-21 17:41:00,1.89509,1.8956,1.89509,1.89517,50000000.0
2006-12-21 17:42:00,1.89504,1.89522,1.89502,1.89502,37000000.0
2006-12-21 17:43:00,1.89493,1.89503,1.89484,1.89499,33000000.0
2006-12-21 17:44:00,1.89481,1.89516,1.89481,1.895,46000000.0
2006-12-21 17:45:00,1.89513,1.89524,1.8951,1.89522,49000000.0
2006-12-21 17:46:00,1.89542,1.89547,1.89528,1.89528,56000000.0
2006-12-21 17:47:00,1.89501,1.89519,1.89496,1.89507,65000000.0
2006-12-21 17:48:00,1.89533,1.89533,1.89514,1.89516,61000000.0
2006-12-21 17:49:00,1.89519,1.8954,1.89493,1.89505,72000000.0
2006-12-21 17:50:00,1.89509,1.89526,1.89495,1.89526,53000000.0
2006-12-21 17:51:00,1.89496,1.89496,1.89476,1.89491,54000000.0
2006-12-21 17:52:00,1.89486,1.89489,1.89448,1.89448,51000000.0
2006-12-21 17:53:00,1.89341,1.8936,1.8934,1.8934,42000000.0
2006-12-21 17:54:00,1.89347,1.89365,1.89347,1.89361,32000000.0
2006-12-21 17:55:00,1.89352,1.89393,1.89352,1.89393,32000000.0
2006-12-21 17:56:00,1.89393,1.89393,1.89311,1.89358,47000000.0
2006-12-21 17:57:00,1.89375,1.89393,1.89374,1.89374,34000000.0
2006-12-21 17:58:00,1.89365,1.89372,1.89364,1.89366,44000000.0
2006-12-21 17:59:00,1.89354,1.89387,1.89348,1.89387,39000000.0
2006-12-21 18:00:00,1.89423,1.89423,1.89404,1.89407,32000000.0
2006-12-21 18:01:00,1.89472,1.89507,1.89449,1.89449,52000000.0
2006-12-21 18:02:00,1.89442,1.89454,1.89433,1.89435,30000000.0
2006-12-21 18:03:00,1.89428,1.89471,1.89418,1.89441,38000000.0
2006-12-21 18:04:00,1.89418,1.8943,1.89407,1.89407,38000000.0
2006-12-21 18:05:00,1.89412,1.89414,1.89393,1.89394,36000000.0
2006-12-21 18:06:00,1.89418,1.89422,1.89356,1.89385,32000000.0
2006-12-21 18:07:00,1.89345,1.89345,1.89308,1.89322,38000000.0
2006-12-21 18:08:00,1.89302,1.89302,1.89265,1.8927,56000000.0
2006-12-21 18:09:00,1.8931,1.8931,1.89267,1.89267,34000000.0
2006-12-21 18:10:00,1.89285,1.89301,1.89273,1.89289,26000000.0
2006-12-21 18:11:00,1.89288,1.89304,1.89288,1.89302,34000000.0
2006-12-21 18:12:00,1.89294,1.89303,1.89294,1.89299,24000000.0
2006-12-21 18:13:00,1.89287,1.89293,1.89259,1.89278,30000000.0
2006-12-21 18:14:00,1.8927,1.89289,1.89249,1.89255,22000000.0
2006-12-21 18:15:00,1.89219,1.89243,1.89217,1.89243,21000000.0
2006-12-21 18:16:00,1.89237,1.89249,1.89187,1.89223,66000000.0
2006-12-21 18:17:00,1.89186,1.89239,1.89173,1.89196,60000000.0
2006-12-21 18:18:00,1.89187,1.89212,1.89186,1.8919,33000000.0
2006-12-21 18:19:00,1.89195,1.8922,1.89195,1.89211,46000000.0
2006-12-21 18:20:00,1.89211,1.89216,1.89181,1.89206,61000000.0
2006-12-21 18:21:00,1.89221,1.89221,1.89188,1.89196,37000000.0
2006-12-21 18:22:00,1.89193,1.89213,1.89187,1.89202,49000000.0
2006-12-21 18:23:00,1.89208,1.89213,1.89181,1.89193,34000000.0
2006-12-21 18:24:00,1.89183,1.89205,1.89181,1.89181,47000000.0
2006-12-21 18:25:00,1.89176,1.89176,1.89154,1.89169,31000000.0
2006-12-21 18:26:00,1.89163,1.89164,1.89145,1.89164,43000000.0
2006-12-21 18:27:00,1.89154,1.89194,1.89154,1.89191,35000000.0
2006-12-21 18:28:00,1.89206,1.8923,1.8919,1.89197,18000000.0
2006-12-21 18:29:00,1.89164,1.89187,1.89162,1.89162,24000000.0
2006-12-21 18:30:00,1.89179,1.89184,1.89174,1.89174,32000000.0
2006-12-21 18:31:00,1.89179,1.89195,1.89158,1.89195,46000000.0
2006-12-21 18:32:00,1.89229,1.89239,1.89215,1.8923,55000000.0
2006-12-21 18:33:00,1.89199,1.89199,1.89175,1.89183,29000000.0
2006-12-21 18:34:00,1.89185,1.89199,1.89184,1.89191,32000000.0
2006-12-21 18:35:00,1.89195,1.89241,1.89195,1.89229,47000000.0
2006-12-21 18:36:00,1.89224,1.89233,1.89212,1.89227,65000000.0
2006-12-21 18:37:00,1.8921,1.89229,1.8921,1.89223,63000000.0
2006-12-21 18:38:00,1.89224,1.89224,1.8918,1.892,61000000.0
2006-12-21 18:39:00,1.8919,1.89213,1.8919,1.89205,37000000.0
2006-12-21 18:41:00,1.89228,1.89228,1.8917,1.8917,68000000.0
2006-12-21 18:42:00,1.89155,1.89167,1.89091,1.89091,40000000.0
2006-12-21 18:43:00,1.89004,1.8904,1.89004,1.89014,39000000.0
2006-12-21 18:44:00,1.89006,1.8901,1.88926,1.88926,33000000.0
2006-12-21 18:45:00,1.88926,1.88926,1.88895,1.88915,57000000.0
2006-12-21 18:46:00,1.88933,1.88984,1.88933,1.88984,61000000.0
2006-12-21 18:47:00,1.88961,1.88961,1.88896,1.88896,41000000.0
2006-12-21 18:48:00,1.88927,1.88967,1.88927,1.88965,26000000.0
2006-12-21 18:49:00,1.88962,1.89002,1.88962,1.88996,31000000.0
2006-12-21 18:50:00,1.88991,1.89021,1.88991,1.8902,37000000.0
2006-12-21 18:51:00,1.89024,1.89029,1.89024,1.89027,17000000.0
2006-12-21 18:52:00,1.89064,1.89081,1.89058,1.89081,33000000.0
2006-12-21 18:53:00,1.89103,1.89117,1.89081,1.89113,31000000.0
2006-12-21 18:54:00,1.89123,1.89148,1.89122,1.89122,11000000.0
2006-12-21 18:55:00,1.89112,1.89112,1.89085,1.89094,22000000.0
2006-12-21 18:56:00,1.89079,1.89084,1.8904,1.8904,16000000.0
2006-12-21 18:57:00,1.89016,1.89054,1.89016,1.89052,15000000.0
2006-12-21 18:58:00,1.89044,1.89057,1.8901,1.8901,19000000.0
2006-12-21 18:59:00,1.8902,1.89038,1.8902,1.89038,26000000.0
2006-12-21 19:00:00,1.89098,1.89138,1.89098,1.89126,12000000.0
2006-12-21 19:01:00,1.89164,1.89164,1.89128,1.89142,18000000.0
2006-12-21 19:02:00,1.89077,1.89136,1.89077,1.89136,23000000.0
2006-12-21 19:03:00,1.89169,1.8917,1.89141,1.89141,21000000.0
2006-12-21 19:04:00,1.89104,1.89198,1.89104,1.89198,55000000.0
2006-12-21 19:05:00,1.89262,1.89262,1.89234,1.89262,42000000.0
2006-12-21 19:06:00,1.89266,1.8931,1.89266,1.89285,63000000.0
2006-12-21 19:07:00,1.89301,1.89324,1.89266,1.89324,39000000.0
2006-12-21 19:08:00,1.89337,1.89337,1.89291,1.89315,32000000.0
2006-12-21 19:09:00,1.89342,1.89342,1.89282,1.89304,56000000.0
2006-12-21 19:10:00,1.89258,1.89294,1.89258,1.89294,27000000.0
2006-12-21 19:11:00,1.89328,1.89354,1.89326,1.89326,36000000.0
2006-12-21 19:12:00,1.89259,1.89259,1.8924,1.89243,25000000.0
2006-12-21 19:13:00,1.8925,1.89269,1.89249,1.89269,23000000.0
2006-12-21 19:14:00,1.89312,1.89312,1.89288,1.8929,37000000.0
2006-12-21 19:15:00,1.89297,1.89305,1.89291,1.89303,17000000.0
2006-12-21 19:16:00,1.89277,1.89281,1.8927,1.89281,23000000.0
2006-12-21 19:17:00,1.89288,1.89311,1.89288,1.89311,17000000.0
2006-12-21 19:18:00,1.89315,1.89315,1.89285,1.89285,30000000.0
2006-12-21 19:19:00,1.89275,1.89286,1.89273,1.89281,36000000.0
2006-12-21 19:20:00,1.89267,1.89267,1.89229,1.89231,23000000.0
2006-12-21 19:21:00,1.89196,1.89212,1.89177,1.89184,21000000.0
2006-12-21 19:22:00,1.89188,1.89205,1.89172,1.89199,25000000.0
2006-12-21 19:23:00,1.89214,1.89231,1.8919,1.8919,12000000.0
2006-12-21 19:24:00,1.89194,1.89212,1.89189,1.89203,39000000.0
2006-12-21 19:25:00,1.89176,1.89176,1.89151,1.89151,49000000.0
2006-12-21 19:26:00,1.89188,1.89235,1.89188,1.8921,48000000.0
2006-12-21 19:27:00,1.89201,1.89216,1.89199,1.89215,51000000.0
2006-12-21 19:28:00,1.89213,1.89213,1.89206,1.89209,40000000.0
2006-12-21 19:29:00,1.89202,1.89204,1.89179,1.8919,28000000.0
2006-12-21 19:30:00,1.89184,1.89184,1.89136,1.8914,32000000.0
2006-12-21 19:31:00,1.89135,1.89158,1.89116,1.89137,28000000.0
2006-12-21 19:32:00,1.89078,1.89078,1.8903,1.89063,31000000.0
2006-12-21 19:33:00,1.8904,1.89042,1.8901,1.89042,14000000.0
2006-12-21 19:34:00,1.8908,1.89104,1.89054,1.89056,49000000.0
2006-12-21 19:35:00,1.89026,1.8904,1.89012,1.8904,28000000.0
2006-12-21 19:36:00,1.89039,1.89044,1.89023,1.89023,16000000.0
2006-12-21 19:37:00,1.88996,1.89039,1.88996,1.89014,26000000.0
2006-12-21 19:38:00,1.89027,1.89107,1.89015,1.89107,8000000.0
2006-12-21 19:39:00,1.891,1.89122,1.891,1.89109,13000000.0
2006-12-21 19:40:00,1.89104,1.89135,1.891,1.891,16000000.0
2006-12-21 19:41:00,1.89089,1.8909,1.89071,1.89077,17000000.0
2006-12-21 19:42:00,1.89069,1.89101,1.89067,1.89096,19000000.0
2006-12-21 19:43:00,1.89099,1.89105,1.89097,1.89098,21000000.0
2006-12-21 19:44:00,1.89133,1.8916,1.89133,1.89154,21000000.0
2006-12-21 19:45:00,1.89147,1.89147,1.89118,1.89118,33000000.0
2006-12-21 19:46:00,1.89105,1.89133,1.89091,1.89107,18000000.0
2006-12-21 19:47:00,1.89114,1.8918,1.89114,1.8918,22000000.0
2006-12-21 19:48:00,1.89193,1.89219,1.89193,1.89219,18000000.0
2006-12-21 19:49:00,1.89215,1.89215,1.89204,1.89204,27000000.0
2006-12-21 19:50:00,1.89203,1.89203,1.89183,1.89183,23000000.0
2006-12-21 19:51:00,1.89198,1.8922,1.89031,1.8922,7000000.0
2006-12-21 19:52:00,1.89221,1.89221,1.89203,1.89205,15000000.0
2006-12-21 19:53:00,1.89226,1.89226,1.89199,1.89212,21000000.0
2006-12-21 19:54:00,1.89203,1.89203,1.89191,1.89191,9000000.0
2006-12-21 19:55:00,1.89187,1.89192,1.89165,1.89184,30000000.0
2006-12-21 19:56:00,1.89189,1.89189,1.89177,1.8918,20000000.0
2006-12-21 19:57:00,1.89171,1.89171,1.89116,1.89116,12000000.0
2006-12-21 19:58:00,1.89049,1.89049,1.89039,1.89049,13000000.0
2006-12-21 19:59:00,1.89013,1.89035,1.89004,1.89004,31000000.0
2006-12-21 20:00:00,1.88992,1.89045,1.88992,1.89045,23000000.0
2006-12-21 20:01:00,1.89082,1.89093,1.89082,1.89086,13000000.0
2006-12-21 20:02:00,1.89103,1.8912,1.89096,1.89112,20000000.0
2006-12-21 20:03:00,1.89076,1.89079,1.89059,1.89059,18000000.0
2006-12-21 20:04:00,1.89039,1.89068,1.89037,1.89068,27000000.0
2006-12-21 20:05:00,1.89085,1.89089,1.89059,1.89059,23000000.0
2006-12-21 20:06:00,1.89054,1.8907,1.89042,1.89042,13000000.0
2006-12-21 20:07:00,1.89048,1.89062,1.89032,1.89032,29000000.0
2006-12-21 20:08:00,1.89105,1.89167,1.89091,1.89095,15000000.0
2006-12-21 20:09:00,1.89101,1.8914,1.89089,1.89102,17000000.0
2006-12-21 20:10:00,1.89108,1.89128,1.89097,1.89124,8000000.0
2006-12-21 20:11:00,1.89115,1.8915,1.89114,1.8915,10000000.0
2006-12-21 20:12:00,1.89153,1.89166,1.89146,1.89147,15000000.0
2006-12-21 20:13:00,1.89161,1.89189,1.89146,1.89161,17000000.0
2006-12-21 20:14:00,1.8913,1.89168,1.89129,1.89168,15000000.0
2006-12-21 20:15:00,1.89188,1.89188,1.89164,1.89164,10000000.0
2006-12-21 20:16:00,1.89151,1.89151,1.89129,1.89136,22000000.0
2006-12-21 20:17:00,1.89131,1.89131,1.89008,1.89038,7000000.0
2006-12-21 20:18:00,1.89056,1.89116,1.89056,1.891,24000000.0
2006-12-21 20:19:00,1.89127,1.89142,1.89127,1.89128,9000000.0
2006-12-21 20:20:00,1.89134,1.89183,1.89134,1.89175,14000000.0
2006-12-21 20:21:00,1.89192,1.89198,1.8917,1.8917,7000000.0
2006-12-21 20:22:00,1.8918,1.89196,1.89167,1.89167,12000000.0
2006-12-21 20:23:00,1.89151,1.89151,1.89101,1.89101,8000000.0
2006-12-21 20:24:00,1.89078,1.89084,1.89058,1.89058,15000000.0
2006-12-21 20:25:00,1.89067,1.89163,1.89067,1.89163,16000000.0
2006-12-21 20:26:00,1.89194,1.89239,1.89194,1.89239,22000000.0
2006-12-21 20:27:00,1.89224,1.89232,1.89214,1.89226,11000000.0
2006-12-21 20:28:00,1.89147,1.89155,1.89142,1.89142,7000000.0
2006-12-21 20:29:00,1.89129,1.89151,1.89129,1.89142,20000000.0
2006-12-21 20:30:00,1.89166,1.89178,1.89158,1.89162,27000000.0
2006-12-21 20:31:00,1.89179,1.89185,1.89164,1.89164,7000000.0
2006-12-21 20:32:00,1.89154,1.8917,1.89154,1.89167,20000000.0
2006-12-21 20:33:00,1.89179,1.89186,1.89166,1.89179,14000000.0
2006-12-21 20:34:00,1.892,1.89211,1.89196,1.89205,28000000.0
2006-12-21 20:37:00,1.89195,1.89195,1.89142,1.89142,7000000.0
2006-12-21 20:38:00,1.89133,1.89138,1.89117,1.89122,10000000.0
2006-12-21 20:39:00,1.89111,1.89118,1.89103,1.89103,9000000.0
2006-12-21 20:40:00,1.89103,1.89112,1.8909,1.8909,8000000.0
2006-12-21 20:41:00,1.89097,1.89124,1.8909,1.89124,8000000.0
2006-12-21 20:42:00,1.89097,1.89111,1.89068,1.89068,15000000.0
2006-12-21 20:43:00,1.89085,1.89111,1.89082,1.89111,12000000.0
2006-12-21 20:44:00,1.89119,1.8912,1.89108,1.89108,7000000.0
2006-12-21 20:45:00,1.89071,1.89071,1.89042,1.89048,12000000.0
2006-12-21 20:46:00,1.89048,1.89089,1.89048,1.89083,9000000.0
2006-12-21 20:47:00,1.89071,1.89071,1.89034,1.89041,11000000.0
2006-12-21 20:48:00,1.89023,1.8903,1.89001,1.89001,11000000.0
2006-12-21 20:49:00,1.89021,1.89033,1.89017,1.89033,18000000.0
2006-12-21 20:50:00,1.89027,1.89052,1.89018,1.89052,7000000.0
2006-12-21 20:51:00,1.89055,1.89064,1.89052,1.89058,18000000.0
2006-12-21 20:52:00,1.89051,1.8906,1.8904,1.8906,15000000.0
2006-12-21 20:53:00,1.89059,1.8908,1.89059,1.8908,8000000.0
2006-12-21 20:54:00,1.89081,1.89097,1.89081,1.89092,10000000.0
2006-12-21 20:55:00,1.89086,1.89096,1.89084,1.89094,5000000.0
2006-12-21 20:56:00,1.89106,1.89107,1.8909,1.8909,8000000.0
2006-12-21 20:57:00,1.89078,1.89105,1.89078,1.89105,18000000.0
2006-12-21 20:58:00,1.89106,1.89119,1.89082,1.89119,14000000.0
2006-12-21 20:59:00,1.8912,1.89121,1.89096,1.89096,8000000.0
2006-12-21 21:00:00,1.89098,1.89098,1.89081,1.89084,7000000.0
2006-12-21 21:01:00,1.89081,1.89087,1.89062,1.89062,16000000.0
2006-12-21 21:02:00,1.89043,1.89059,1.89037,1.89049,8000000.0
2006-12-21 21:03:00,1.89047,1.89082,1.89047,1.89082,13000000.0
2006-12-21 21:04:00,1.89084,1.89086,1.89076,1.89085,8000000.0
2006-12-21 21:05:00,1.8909,1.89098,1.89088,1.89092,11000000.0
2006-12-21 21:06:00,1.89093,1.89103,1.89093,1.89098,8000000.0
2006-12-21 21:08:00,1.89087,1.89087,1.89067,1.89068,11000000.0
2006-12-21 21:09:00,1.89077,1.89089,1.89077,1.89089,9000000.0
2006-12-21 21:10:00,1.89095,1.89101,1.89083,1.89101,10000000.0
2006-12-21 21:11:00,1.89121,1.89126,1.89119,1.89122,8000000.0
2006-12-21 21:12:00,1.89133,1.8915,1.88959,1.8915,10000000.0
2006-12-21 21:14:00,1.89154,1.89154,1.89141,1.89146,7000000.0
2006-12-21 21:15:00,1.89147,1.89154,1.89131,1.89148,11000000.0
2006-12-21 21:16:00,1.8915,1.8915,1.89123,1.89123,9000000.0
2006-12-21 21:17:00,1.89125,1.89125,1.8908,1.89125,7000000.0
2006-12-21 21:18:00,1.89137,1.89166,1.89137,1.89145,7000000.0
2006-12-21 21:19:00,1.89149,1.89164,1.8914,1.8915,8000000.0
2006-12-21 21:20:00,1.8916,1.89161,1.8914,1.8914,12000000.0
2006-12-21 21:21:00,1.89126,1.89154,1.89119,1.89154,8000000.0
2006-12-21 21:22:00,1.89159,1.89159,1.89125,1.89125,7000000.0
2006-12-21 21:23:00,1.89121,1.89146,1.89114,1.89146,10000000.0
2006-12-21 21:24:00,1.89151,1.89151,1.89122,1.89143,11000000.0
2006-12-21 21:27:00,1.89114,1.89117,1.89103,1.89103,6000000.0
2006-12-21 21:28:00,1.89104,1.89104,1.89075,1.89077,20000000.0
2006-12-21 21:29:00,1.89083,1.89109,1.89082,1.89109,8000000.0
2006-12-21 21:30:00,1.89117,1.89134,1.89111,1.89111,9000000.0
2006-12-21 21:31:00,1.89104,1.89106,1.89096,1.89104,5000000.0
2006-12-21 21:32:00,1.89132,1.89132,1.89107,1.89107,7000000.0
2006-12-21 21:33:00,1.89109,1.89109,1.89092,1.89106,6000000.0
2006-12-21 21:34:00,1.89107,1.89114,1.89105,1.89114,10000000.0
2006-12-21 21:35:00,1.89095,1.89108,1.89093,1.89108,11000000.0
2006-12-21 21:36:00,1.89091,1.89105,1.89085,1.89105,11000000.0
2006-12-21 21:37:00,1.89103,1.89103,1.89062,1.89062,11000000.0
2006-12-21 21:38:00,1.89055,1.89055,1.89024,1.89044,26000000.0
2006-12-21 21:39:00,1.89043,1.89043,1.89018,1.8902,18000000.0
2006-12-21 21:40:00,1.88986,1.88998,1.88983,1.88992,12000000.0
2006-12-21 21:41:00,1.89014,1.89036,1.89005,1.8903,7000000.0
2006-12-21 21:42:00,1.89052,1.89077,1.89052,1.89077,7000000.0
2006-12-21 21:43:00,1.89086,1.89089,1.8906,1.8906,11000000.0
2006-12-21 21:44:00,1.89058,1.89067,1.89049,1.89067,18000000.0
2006-12-21 21:45:00,1.89087,1.89135,1.89087,1.89135,7000000.0
2006-12-21 21:46:00,1.89134,1.89134,1.89106,1.89106,3000000.0
2006-12-21 21:47:00,1.89093,1.89148,1.89093,1.89148,4000000.0
2006-12-21 21:48:00,1.89149,1.89149,1.89133,1.89133,7000000.0
2006-12-21 21:49:00,1.89127,1.89153,1.89125,1.89153,8000000.0
2006-12-21 21:50:00,1.89181,1.89187,1.89159,1.89159,10000000.0
2006-12-21 21:51:00,1.89181,1.89182,1.89162,1.89162,7000000.0
2006-12-21 21:52:00,1.89143,1.89143,1.89118,1.89118,7000000.0
2006-12-21 21:53:00,1.89105,1.89169,1.89105,1.89162,8000000.0
2006-12-21 21:54:00,1.89191,1.89208,1.89188,1.89208,9000000.0
2006-12-21 21:55:00,1.89206,1.89224,1.89169,1.89169,11000000.0
2006-12-21 21:56:00,1.89172,1.89184,1.89166,1.89166,6000000.0
2006-12-21 21:57:00,1.89144,1.89176,1.89144,1.89162,13000000.0
2006-12-21 21:58:00,1.89175,1.89188,1.89161,1.89188,6000000.0
2006-12-21 21:59:00,1.8919,1.8921,1.89169,1.89169,25000000.0
2006-12-21 22:00:00,1.8921,1.8921,1.89165,1.89165,12000000.0
2006-12-21 22:01:00,1.89149,1.89149,1.89022,1.89022,6000000.0
2006-12-21 22:02:00,1.88989,1.89025,1.88989,1.8899,11000000.0
2006-12-21 22:03:00,1.8894,1.8902,1.8894,1.8902,9000000.0
2006-12-21 22:04:00,1.89036,1.89063,1.89009,1.89063,11000000.0
2006-12-21 22:05:00,1.89092,1.89099,1.89089,1.89094,5000000.0
2006-12-21 22:06:00,1.89055,1.89055,1.8901,1.8901,8000000.0
2006-12-21 22:07:00,1.89001,1.89001,1.88968,1.88994,15000000.0
2006-12-21 22:08:00,1.89071,1.89091,1.89068,1.89091,6000000.0
2006-12-21 22:09:00,1.89066,1.89066,1.8905,1.8905,13000000.0
2006-12-21 22:10:00,1.89064,1.89086,1.89057,1.89057,9000000.0
2006-12-21 22:11:00,1.89076,1.89083,1.89047,1.89059,8000000.0
2006-12-21 22:12:00,1.89074,1.89111,1.89074,1.89111,15000000.0
2006-12-21 22:13:00,1.89099,1.89099,1.89086,1.89094,10000000.0
2006-12-21 22:14:00,1.89098,1.891,1.89092,1.891,13000000.0
2006-12-21 22:15:00,1.8909,1.89091,1.8908,1.8908,7000000.0
2006-12-21 22:16:00,1.8906,1.89093,1.8906,1.89093,8000000.0
2006-12-21 22:17:00,1.89086,1.89086,1.89078,1.89078,16000000.0
2006-12-21 22:18:00,1.89083,1.89083,1.8905,1.8905,5000000.0
2006-12-21 22:19:00,1.89053,1.89056,1.89001,1.89001,6000000.0
2006-12-21 22:20:00,1.88919,1.89008,1.88899,1.89008,7000000.0
2006-12-21 22:21:00,1.89023,1.89028,1.89021,1.89028,11000000.0
2006-12-21 22:22:00,1.89032,1.89032,1.8901,1.89024,8000000.0
2006-12-21 22:23:00,1.89,1.89021,1.89,1.8902,15000000.0
2006-12-21 22:24:00,1.89011,1.89011,1.88972,1.88972,10000000.0
2006-12-21 22:25:00,1.88975,1.88986,1.88975,1.88986,5000000.0
2006-12-21 22:27:00,1.88972,1.88984,1.88963,1.88984,10000000.0
2006-12-21 22:28:00,1.88992,1.88997,1.88992,1.88995,8000000.0
2006-12-21 22:29:00,1.88962,1.88962,1.88942,1.88957,7000000.0
2006-12-21 22:30:00,1.88953,1.88953,1.88945,1.88948,5000000.0
2006-12-21 22:31:00,1.88955,1.88983,1.88955,1.88959,7000000.0
2006-12-21 22:32:00,1.88942,1.88993,1.88938,1.88993,7000000.0
2006-12-21 22:33:00,1.8899,1.89025,1.88988,1.89016,6000000.0
2006-12-21 22:34:00,1.8903,1.89051,1.89016,1.89051,47000000.0
2006-12-21 22:35:00,1.89079,1.89079,1.89025,1.89025,8000000.0
2006-12-21 22:36:00,1.8901,1.89027,1.8901,1.89026,7000000.0
2006-12-21 22:37:00,1.89012,1.89012,1.88991,1.89002,28000000.0
2006-12-21 22:38:00,1.88982,1.8905,1.88982,1.8905,10000000.0
2006-12-21 22:39:00,1.89039,1.89041,1.89031,1.89034,11000000.0
2006-12-21 22:40:00,1.89038,1.89039,1.8901,1.8901,9000000.0
2006-12-21 22:41:00,1.88994,1.89004,1.88993,1.88993,16000000.0
2006-12-21 22:42:00,1.88997,1.89026,1.88997,1.89014,9000000.0
2006-12-21 22:43:00,1.89012,1.89012,1.88998,1.88998,11000000.0
2006-12-21 22:44:00,1.88999,1.89008,1.88999,1.89006,8000000.0
2006-12-21 22:45:00,1.89015,1.89035,1.89006,1.89006,12000000.0
2006-12-21 22:46:00,1.8901,1.89051,1.8901,1.89037,9000000.0
2006-12-21 22:47:00,1.89035,1.89037,1.89012,1.89012,16000000.0
2006-12-21 22:48:00,1.8901,1.89028,1.8901,1.8902,11000000.0
2006-12-21 22:49:00,1.89013,1.89014,1.88979,1.88979,12000000.0
2006-12-21 22:50:00,1.88971,1.88993,1.88969,1.88969,16000000.0
2006-12-21 22:51:00,1.88994,1.89008,1.88993,1.89002,7000000.0
2006-12-21 22:52:00,1.88997,1.8901,1.88991,1.89001,8000000.0
2006-12-21 22:53:00,1.88994,1.89006,1.88991,1.89006,8000000.0
2006-12-21 22:54:00,1.89023,1.89044,1.89023,1.89031,7000000.0
2006-12-21 22:55:00,1.89049,1.89069,1.89049,1.89069,8000000.0
2006-12-21 22:56:00,1.8905,1.8905,1.88987,1.88987,8000000.0
2006-12-21 22:57:00,1.88971,1.88971,1.88929,1.88929,10000000.0
2006-12-21 22:58:00,1.88945,1.88963,1.8894,1.88963,7000000.0
2006-12-21 22:59:00,1.88973,1.88973,1.88958,1.8897,9000000.0
2006-12-21 23:00:00,1.89004,1.89009,1.88994,1.88997,12000000.0
2006-12-21 23:01:00,1.89003,1.89022,1.89001,1.89007,9000000.0
2006-12-21 23:02:00,1.89008,1.89008,1.88975,1.88975,7000000.0
2006-12-21 23:03:00,1.88945,1.88957,1.88938,1.88938,12000000.0
2006-12-21 23:04:00,1.889,1.88954,1.889,1.88954,9000000.0
2006-12-21 23:05:00,1.88977,1.88977,1.88966,1.88966,11000000.0
2006-12-21 23:06:00,1.8899,1.88995,1.88979,1.88979,5000000.0
2006-12-21 23:07:00,1.88979,1.89001,1.88979,1.89001,8000000.0
2006-12-21 23:08:00,1.88968,1.88991,1.88968,1.88991,15000000.0
2006-12-21 23:09:00,1.88986,1.88986,1.88976,1.88976,7000000.0
2006-12-21 23:10:00,1.88983,1.88983,1.88968,1.88968,8000000.0
2006-12-21 23:11:00,1.88966,1.88974,1.88959,1.88963,8000000.0
2006-12-21 23:12:00,1.88977,1.88977,1.88957,1.88969,8000000.0
2006-12-21 23:13:00,1.88996,1.89005,1.88987,1.88987,7000000.0
2006-12-21 23:14:00,1.88992,1.89019,1.88991,1.89019,9000000.0
2006-12-21 23:15:00,1.89007,1.89007,1.88966,1.88966,8000000.0
2006-12-21 23:16:00,1.88958,1.88969,1.88952,1.88953,9000000.0
2006-12-21 23:17:00,1.88962,1.89014,1.88962,1.89014,7000000.0
2006-12-21 23:18:00,1.89028,1.89039,1.89002,1.89036,7000000.0
2006-12-21 23:19:00,1.89026,1.89026,1.88983,1.89001,9000000.0
2006-12-21 23:20:00,1.88959,1.88997,1.88959,1.88997,9000000.0
2006-12-21 23:21:00,1.89018,1.8902,1.8899,1.8899,5000000.0
2006-12-21 23:22:00,1.89017,1.89036,1.89017,1.89031,7000000.0
2006-12-21 23:23:00,1.89052,1.8909,1.89052,1.8909,6000000.0
2006-12-21 23:24:00,1.89106,1.89127,1.89095,1.8912,9000000.0
2006-12-21 23:25:00,1.89129,1.89129,1.89094,1.89094,10000000.0
2006-12-21 23:26:00,1.89112,1.8913,1.89109,1.8913,5000000.0
2006-12-21 23:27:00,1.89053,1.89072,1.89052,1.89061,11000000.0
2006-12-21 23:28:00,1.89061,1.89061,1.89034,1.89034,7000000.0
2006-12-21 23:29:00,1.89036,1.891,1.89036,1.891,25000000.0
2006-12-21 23:30:00,1.89109,1.8913,1.89109,1.89129,7000000.0
2006-12-21 23:31:00,1.89105,1.89106,1.89084,1.89084,14000000.0
2006-12-21 23:32:00,1.89102,1.89111,1.8908,1.8908,9000000.0
2006-12-21 23:33:00,1.89087,1.89108,1.89087,1.89108,5000000.0
2006-12-21 23:34:00,1.89086,1.89086,1.88974,1.88974,6000000.0
2006-12-21 23:35:00,1.89001,1.8905,1.89001,1.89049,12000000.0
2006-12-21 23:36:00,1.89051,1.89051,1.88996,1.89044,9000000.0
2006-12-21 23:37:00,1.89041,1.89086,1.89041,1.89086,8000000.0
2006-12-21 23:38:00,1.89067,1.89069,1.89048,1.89062,8000000.0
2006-12-21 23:39:00,1.89073,1.89084,1.89059,1.89078,11000000.0
2006-12-21 23:40:00,1.89075,1.89075,1.89021,1.89021,21000000.0
2006-12-21 23:41:00,1.89056,1.89056,1.89021,1.89021,7000000.0
2006-12-21 23:42:00,1.89026,1.89026,1.88993,1.88993,19000000.0
2006-12-21 23:43:00,1.88971,1.88984,1.88966,1.88982,7000000.0
2006-12-21 23:44:00,1.88964,1.88966,1.8894,1.88964,8000000.0
2006-12-21 23:46:00,1.88985,1.89004,1.88985,1.88986,8000000.0
2006-12-21 23:47:00,1.88984,1.89002,1.88981,1.88995,7000000.0
2006-12-21 23:48:00,1.88973,1.89034,1.88973,1.89034,8000000.0
2006-12-21 23:49:00,1.89026,1.89035,1.8902,1.89026,8000000.0
2006-12-21 23:50:00,1.89024,1.89051,1.89024,1.89031,8000000.0
2006-12-21 23:51:00,1.89075,1.89075,1.89037,1.89037,7000000.0
2006-12-21 23:52:00,1.89023,1.89023,1.88983,1.88983,7000000.0
2006-12-21 23:53:00,1.88998,1.89037,1.88998,1.89035,10000000.0
2006-12-21 23:54:00,1.89012,1.89046,1.88981,1.88981,7000000.0
2006-12-21 23:55:00,1.88995,1.88995,1.88968,1.8897,9000000.0
2006-12-21 23:56:00,1.88954,1.89015,1.88954,1.89011,12000000.0
2006-12-21 23:57:00,1.89044,1.89044,1.89015,1.89015,6000000.0
2006-12-21 23:58:00,1.8897,1.89011,1.8897,1.89002,8000000.0
2006-12-21 23:59:00,1.89024,1.89024,1.8901,1.8901,6000000.0
2006-12-22 00:00:00,1.88993,1.89046,1.88993,1.89046,7000000.0
2006-12-22 00:01:00,1.89083,1.89083,1.89049,1.89056,8000000.0
2006-12-22 00:02:00,1.89023,1.89023,1.88981,1.88991,9000000.0
2006-12-22 00:03:00,1.89054,1.89062,1.89046,1.8905,5000000.0
2006-12-22 00:04:00,1.88993,1.88993,1.88986,1.88986,10000000.0
2006-12-22 00:05:00,1.89024,1.89024,1.88974,1.88991,9000000.0
2006-12-22 00:06:00,1.88966,1.88966,1.88929,1.88929,8000000.0
2006-12-22 00:07:00,1.8894,1.8897,1.88935,1.88957,9000000.0
2006-12-22 00:08:00,1.88944,1.88964,1.88944,1.8896,8000000.0
2006-12-22 00:09:00,1.88974,1.88978,1.88944,1.88948,9000000.0
2006-12-22 00:10:00,1.88925,1.88925,1.8891,1.88917,23000000.0
2006-12-22 00:11:00,1.88928,1.88935,1.88905,1.88915,11000000.0
2006-12-22 00:12:00,1.88918,1.88965,1.88911,1.88952,9000000.0
2006-12-22 00:13:00,1.88976,1.88977,1.88966,1.88966,8000000.0
2006-12-22 00:14:00,1.88965,1.88996,1.88965,1.88996,7000000.0
2006-12-22 00:15:00,1.89031,1.89039,1.89002,1.89018,10000000.0
2006-12-22 00:16:00,1.88975,1.88987,1.88966,1.88987,9000000.0
2006-12-22 00:17:00,1.88979,1.89026,1.88965,1.89026,7000000.0
2006-12-22 00:18:00,1.89008,1.89017,1.88995,1.88995,8000000.0
2006-12-22 00:19:00,1.89004,1.89004,1.88988,1.88996,11000000.0
2006-12-22 00:20:00,1.88993,1.89053,1.88993,1.89053,9000000.0
2006-12-22 00:21:00,1.89008,1.89008,1.88954,1.88976,8000000.0
2006-12-22 00:22:00,1.88991,1.89045,1.88991,1.89045,6000000.0
2006-12-22 00:23:00,1.89046,1.89047,1.89003,1.89008,7000000.0
2006-12-22 00:24:00,1.88995,1.89036,1.88989,1.89027,8000000.0
2006-12-22 00:25:00,1.89066,1.8908,1.89062,1.8908,11000000.0
2006-12-22 00:26:00,1.89068,1.89074,1.89038,1.89074,7000000.0
2006-12-22 00:27:00,1.89046,1.89046,1.88972,1.88972,10000000.0
2006-12-22 00:28:00,1.88968,1.89019,1.88968,1.88988,8000000.0
2006-12-22 00:29:00,1.88997,1.89037,1.88981,1.89037,6000000.0
2006-12-22 00:30:00,1.89046,1.89056,1.89037,1.89054,7000000.0
2006-12-22 00:31:00,1.89055,1.89066,1.89055,1.89055,7000000.0
2006-12-22 00:32:00,1.89045,1.89067,1.89041,1.89067,7000000.0
2006-12-22 00:34:00,1.89044,1.89049,1.89028,1.89028,7000000.0
2006-12-22 00:35:00,1.89018,1.8902,1.89012,1.89012,6000000.0
2006-12-22 00:36:00,1.89018,1.89033,1.89015,1.8902,5000000.0
2006-12-22 00:37:00,1.89015,1.89063,1.89015,1.89063,6000000.0
2006-12-22 00:38:00,1.89035,1.89035,1.89019,1.89019,7000000.0
2006-12-22 00:39:00,1.89039,1.89039,1.89004,1.89004,10000000.0
2006-12-22 00:40:00,1.88991,1.89023,1.88991,1.89023,7000000.0
2006-12-22 00:41:00,1.89018,1.89028,1.8901,1.89014,9000000.0
2006-12-22 00:42:00,1.89014,1.89039,1.89014,1.89036,8000000.0
2006-12-22 00:43:00,1.89025,1.89034,1.89019,1.89031,8000000.0
2006-12-22 00:44:00,1.89031,1.8904,1.88973,1.89013,11000000.0
2006-12-22 00:45:00,1.89057,1.891,1.89057,1.891,7000000.0
2006-12-22 00:46:00,1.89103,1.89105,1.89077,1.89085,10000000.0
2006-12-22 00:47:00,1.89078,1.89093,1.89059,1.89059,7000000.0
2006-12-22 00:48:00,1.89087,1.89124,1.89087,1.89124,8000000.0
2006-12-22 00:49:00,1.89128,1.8914,1.89117,1.89124,5000000.0
2006-12-22 00:50:00,1.8913,1.89148,1.89123,1.89144,10000000.0
2006-12-22 00:52:00,1.89155,1.89155,1.89121,1.89121,7000000.0
2006-12-22 00:53:00,1.89127,1.89135,1.89109,1.8912,11000000.0
2006-12-22 00:54:00,1.89111,1.89111,1.89088,1.89093,10000000.0
2006-12-22 00:55:00,1.89108,1.89108,1.89069,1.89073,7000000.0
2006-12-22 00:56:00,1.89096,1.89114,1.89087,1.89114,6000000.0
2006-12-22 00:57:00,1.89113,1.89113,1.89082,1.89083,8000000.0
2006-12-22 00:58:00,1.89086,1.89086,1.8908,1.89081,10000000.0
2006-12-22 00:59:00,1.89085,1.89094,1.89085,1.89093,7000000.0
2006-12-22 01:00:00,1.89099,1.89099,1.89071,1.89088,19000000.0
2006-12-22 01:01:00,1.891,1.89121,1.8909,1.89092,12000000.0
2006-12-22 01:02:00,1.89094,1.89115,1.89086,1.89105,8000000.0
2006-12-22 01:03:00,1.89104,1.89123,1.89093,1.89093,7000000.0
2006-12-22 01:04:00,1.89099,1.89099,1.89054,1.89068,8000000.0
2006-12-22 01:05:00,1.89079,1.89092,1.89065,1.89069,7000000.0
2006-12-22 01:06:00,1.89077,1.89088,1.89047,1.89047,8000000.0
2006-12-22 01:07:00,1.89038,1.89053,1.89038,1.89051,11000000.0
2006-12-22 01:08:00,1.89059,1.89059,1.89007,1.89035,10000000.0
2006-12-22 01:09:00,1.89056,1.89058,1.89031,1.8905,8000000.0
2006-12-22 01:10:00,1.89057,1.89057,1.89027,1.89049,10000000.0
2006-12-22 01:12:00,1.89076,1.89076,1.89057,1.89057,8000000.0
2006-12-22 01:13:00,1.89073,1.89073,1.89051,1.89064,8000000.0
2006-12-22 01:14:00,1.89042,1.89042,1.89015,1.89032,10000000.0
2006-12-22 01:15:00,1.89052,1.89067,1.89047,1.8906,10000000.0
2006-12-22 01:16:00,1.89039,1.89054,1.89035,1.89054,8000000.0
2006-12-22 01:17:00,1.89044,1.89044,1.88983,1.88991,11000000.0
2006-12-22 01:18:00,1.88968,1.88975,1.88946,1.88975,10000000.0
2006-12-22 01:19:00,1.89001,1.89001,1.88976,1.88991,11000000.0
2006-12-22 01:20:00,1.89018,1.89034,1.89017,1.8903,13000000.0
2006-12-22 01:21:00,1.89075,1.89083,1.89065,1.89082,7000000.0
2006-12-22 01:22:00,1.89078,1.89115,1.89078,1.89115,7000000.0
2006-12-22 01:23:00,1.89099,1.89108,1.89098,1.89101,8000000.0
2006-12-22 01:24:00,1.89096,1.89113,1.89093,1.89113,7000000.0
2006-12-22 01:25:00,1.89092,1.89094,1.8908,1.8909,8000000.0
2006-12-22 01:26:00,1.89088,1.89113,1.89088,1.89091,14000000.0
2006-12-22 01:27:00,1.89091,1.89111,1.89091,1.891,15000000.0
2006-12-22 01:28:00,1.89083,1.89093,1.8907,1.89093,9000000.0
2006-12-22 01:29:00,1.89066,1.89114,1.89066,1.89113,10000000.0
2006-12-22 01:30:00,1.89105,1.89105,1.89047,1.89047,10000000.0
2006-12-22 01:31:00,1.89051,1.89066,1.89039,1.89066,7000000.0
2006-12-22 01:32:00,1.89055,1.89067,1.89045,1.89067,18000000.0
2006-12-22 01:33:00,1.89071,1.89071,1.8904,1.8904,6000000.0
2006-12-22 01:34:00,1.89014,1.89034,1.89014,1.89033,16000000.0
2006-12-22 01:35:00,1.89025,1.89025,1.88995,1.88995,8000000.0
2006-12-22 01:36:00,1.88992,1.89018,1.88991,1.89009,9000000.0
2006-12-22 01:37:00,1.89003,1.89003,1.88975,1.88987,5000000.0
2006-12-22 01:38:00,1.89019,1.89046,1.89019,1.89026,12000000.0
2006-12-22 01:39:00,1.89039,1.89055,1.89038,1.89055,12000000.0
2006-12-22 01:40:00,1.89052,1.89052,1.88984,1.88984,7000000.0
2006-12-22 01:41:00,1.88964,1.89003,1.88964,1.88998,11000000.0
2006-12-22 01:42:00,1.88999,1.88999,1.88983,1.88983,7000000.0
2006-12-22 01:43:00,1.89012,1.89012,1.88958,1.88958,8000000.0
2006-12-22 01:44:00,1.88941,1.88955,1.88921,1.88955,7000000.0
2006-12-22 01:45:00,1.88977,1.88977,1.88957,1.88961,7000000.0
2006-12-22 01:46:00,1.88986,1.88993,1.88976,1.8898,7000000.0
2006-12-22 01:47:00,1.88973,1.88973,1.88939,1.88939,14000000.0
2006-12-22 01:48:00,1.8893,1.88941,1.8893,1.88933,7000000.0
2006-12-22 01:49:00,1.88947,1.88947,1.8893,1.88938,8000000.0
2006-12-22 01:50:00,1.88913,1.88932,1.88909,1.88932,10000000.0
2006-12-22 01:51:00,1.88932,1.88953,1.88932,1.88953,16000000.0
2006-12-22 01:52:00,1.88947,1.88953,1.88938,1.88953,13000000.0
2006-12-22 01:53:00,1.88968,1.88976,1.88962,1.88962,7000000.0
2006-12-22 01:54:00,1.88957,1.88977,1.88957,1.88964,9000000.0
2006-12-22 01:55:00,1.88967,1.88978,1.88948,1.88948,11000000.0
2006-12-22 01:56:00,1.8897,1.88992,1.88951,1.88992,17000000.0
2006-12-22 01:57:00,1.88996,1.88996,1.88982,1.88982,13000000.0
2006-12-22 01:58:00,1.88972,1.88982,1.88972,1.88974,10000000.0
2006-12-22 01:59:00,1.88971,1.88971,1.88946,1.88946,7000000.0
2006-12-22 02:00:00,1.8889,1.88923,1.8889,1.88923,10000000.0
2006-12-22 02:02:00,1.8891,1.8891,1.88858,1.88858,7000000.0
2006-12-22 02:03:00,1.88864,1.88871,1.88667,1.88871,10000000.0
2006-12-22 02:04:00,1.8887,1.8887,1.88833,1.88834,7000000.0
2006-12-22 02:05:00,1.8884,1.88868,1.88838,1.88868,10000000.0
2006-12-22 02:06:00,1.88867,1.88867,1.8884,1.88852,10000000.0
2006-12-22 02:07:00,1.88884,1.88889,1.88865,1.88876,8000000.0
2006-12-22 02:08:00,1.88888,1.88888,1.88858,1.88869,8000000.0
2006-12-22 02:09:00,1.88865,1.88909,1.88865,1.88905,7000000.0
2006-12-22 02:10:00,1.88929,1.88929,1.88883,1.88883,9000000.0
2006-12-22 02:11:00,1.88903,1.8892,1.88903,1.88911,8000000.0
2006-12-22 02:12:00,1.88911,1.88928,1.889,1.88928,8000000.0
2006-12-22 02:13:00,1.88934,1.88934,1.88873,1.88873,7000000.0
2006-12-22 02:14:00,1.88853,1.8889,1.88853,1.8889,9000000.0
2006-12-22 02:15:00,1.889,1.88918,1.889,1.88918,8000000.0
2006-12-22 02:16:00,1.88933,1.88945,1.88933,1.88939,8000000.0
2006-12-22 02:17:00,1.88945,1.88977,1.88945,1.88964,6000000.0
2006-12-22 02:18:00,1.8894,1.88964,1.8894,1.88961,7000000.0
2006-12-22 02:19:00,1.88953,1.88979,1.88947,1.88947,11000000.0
2006-12-22 02:20:00,1.88963,1.88963,1.88924,1.88934,6000000.0
2006-12-22 02:21:00,1.88943,1.88943,1.8892,1.88933,7000000.0
2006-12-22 02:22:00,1.88903,1.88939,1.88892,1.88939,8000000.0
2006-12-22 02:23:00,1.8895,1.88966,1.88948,1.88953,10000000.0
2006-12-22 02:24:00,1.88981,1.8899,1.88976,1.8898,11000000.0
2006-12-22 02:25:00,1.89035,1.89052,1.89025,1.89032,11000000.0
2006-12-22 02:26:00,1.89064,1.89085,1.89051,1.89053,8000000.0
2006-12-22 02:27:00,1.89039,1.89065,1.89034,1.89057,9000000.0
2006-12-22 02:28:00,1.89064,1.89064,1.89046,1.89055,10000000.0
2006-12-22 02:29:00,1.89022,1.89044,1.89011,1.89044,7000000.0
2006-12-22 02:30:00,1.89049,1.8913,1.89049,1.8913,5000000.0
2006-12-22 02:31:00,1.89144,1.89144,1.89125,1.89128,8000000.0
2006-12-22 02:32:00,1.89149,1.89158,1.8914,1.8914,8000000.0
2006-12-22 02:33:00,1.89156,1.89197,1.89146,1.89146,8000000.0
2006-12-22 02:34:00,1.89136,1.89158,1.89136,1.89157,7000000.0
2006-12-22 02:35:00,1.89205,1.89226,1.89196,1.89226,11000000.0
2006-12-22 02:36:00,1.89175,1.89188,1.89172,1.89173,7000000.0
2006-12-22 02:37:00,1.89174,1.89174,1.89148,1.89156,7000000.0
2006-12-22 02:38:00,1.89142,1.89169,1.89142,1.89165,7000000.0
2006-12-22 02:39:00,1.89166,1.8918,1.89164,1.89164,8000000.0
2006-12-22 02:40:00,1.89169,1.89177,1.89155,1.89155,7000000.0
2006-12-22 02:41:00,1.89157,1.89157,1.8914,1.8915,8000000.0
2006-12-22 02:42:00,1.89113,1.89113,1.89062,1.89062,3000000.0
2006-12-22 02:44:00,1.89072,1.89087,1.89062,1.89087,7000000.0
2006-12-22 02:45:00,1.89101,1.8912,1.89052,1.89052,8000000.0
2006-12-22 02:46:00,1.89029,1.89055,1.89029,1.89055,8000000.0
2006-12-22 02:47:00,1.89047,1.89053,1.89026,1.8903,9000000.0
2006-12-22 02:48:00,1.89041,1.89054,1.89006,1.89006,8000000.0
2006-12-22 02:49:00,1.8893,1.88981,1.8892,1.88981,11000000.0
2006-12-22 02:51:00,1.89018,1.89024,1.89002,1.89015,8000000.0
2006-12-22 02:52:00,1.89004,1.89004,1.88965,1.88977,6000000.0
2006-12-22 02:53:00,1.88976,1.88991,1.88976,1.88988,8000000.0
2006-12-22 02:54:00,1.8898,1.8898,1.88958,1.88966,8000000.0
2006-12-22 02:55:00,1.88966,1.88989,1.88954,1.88957,8000000.0
2006-12-22 02:56:00,1.88946,1.8897,1.88939,1.88939,7000000.0
2006-12-22 02:57:00,1.88936,1.88941,1.88915,1.88941,8000000.0
2006-12-22 02:58:00,1.88947,1.88983,1.88947,1.88967,6000000.0
2006-12-22 02:59:00,1.8897,1.88998,1.8897,1.88998,9000000.0
2006-12-22 03:00:00,1.89008,1.89008,1.88946,1.88946,6000000.0
2006-12-22 03:01:00,1.88945,1.88973,1.88945,1.88969,8000000.0
2006-12-22 03:02:00,1.88983,1.88998,1.88972,1.88989,11000000.0
2006-12-22 03:03:00,1.89068,1.89083,1.89046,1.89048,7000000.0
2006-12-22 03:04:00,1.89018,1.8903,1.88993,1.89014,7000000.0
2006-12-22 03:05:00,1.88986,1.89008,1.88986,1.89,8000000.0
2006-12-22 03:06:00,1.88986,1.88988,1.88952,1.88957,8000000.0
2006-12-22 03:07:00,1.88946,1.88975,1.88931,1.88975,8000000.0
2006-12-22 03:08:00,1.88944,1.88954,1.88943,1.88943,5000000.0
2006-12-22 03:09:00,1.88944,1.88944,1.88927,1.88943,8000000.0
2006-12-22 03:10:00,1.88943,1.88953,1.88925,1.88925,7000000.0
2006-12-22 03:11:00,1.88935,1.88957,1.88931,1.88957,10000000.0
2006-12-22 03:12:00,1.8893,1.8893,1.88911,1.88916,7000000.0
2006-12-22 03:13:00,1.88924,1.88933,1.88916,1.8892,11000000.0
2006-12-22 03:14:00,1.88895,1.88929,1.88895,1.88921,11000000.0
2006-12-22 03:15:00,1.88945,1.88949,1.88933,1.88941,7000000.0
2006-12-22 03:16:00,1.88924,1.88924,1.8887,1.8892,7000000.0
2006-12-22 03:17:00,1.88917,1.88917,1.88812,1.88855,11000000.0
2006-12-22 03:18:00,1.88856,1.88871,1.88848,1.88856,10000000.0
2006-12-22 03:19:00,1.88874,1.88874,1.88849,1.88853,6000000.0
2006-12-22 03:20:00,1.8886,1.88866,1.88856,1.88856,7000000.0
2006-12-22 03:21:00,1.88862,1.88872,1.8882,1.88871,7000000.0
2006-12-22 03:22:00,1.88901,1.88901,1.88869,1.88869,7000000.0
2006-12-22 03:23:00,1.88869,1.88887,1.88869,1.88876,7000000.0
2006-12-22 03:24:00,1.88873,1.88873,1.88681,1.8885,8000000.0
2006-12-22 03:25:00,1.88846,1.88872,1.88846,1.88872,8000000.0
2006-12-22 03:26:00,1.88873,1.88907,1.88873,1.88901,11000000.0
2006-12-22 03:27:00,1.88905,1.88911,1.88885,1.88899,8000000.0
2006-12-22 03:28:00,1.88895,1.88915,1.88895,1.88915,10000000.0
2006-12-22 03:29:00,1.88915,1.88915,1.88885,1.889,11000000.0
2006-12-22 03:31:00,1.88915,1.88927,1.88915,1.88925,9000000.0
2006-12-22 03:33:00,1.88886,1.88901,1.88881,1.88901,7000000.0
2006-12-22 03:34:00,1.88896,1.88926,1.88896,1.88925,8000000.0
2006-12-22 03:35:00,1.88904,1.8891,1.88894,1.88899,10000000.0
2006-12-22 03:36:00,1.88902,1.88919,1.88902,1.88919,5000000.0
2006-12-22 03:37:00,1.88923,1.88944,1.88923,1.88944,9000000.0
2006-12-22 03:38:00,1.88916,1.88918,1.88898,1.88918,7000000.0
2006-12-22 03:40:00,1.8893,1.8894,1.8893,1.88932,5000000.0
2006-12-22 03:41:00,1.88951,1.88971,1.88951,1.88957,10000000.0
2006-12-22 03:42:00,1.88968,1.88988,1.88958,1.88988,10000000.0
2006-12-22 03:43:00,1.89003,1.89016,1.88999,1.89003,8000000.0
2006-12-22 03:44:00,1.88978,1.88983,1.88968,1.88981,6000000.0
2006-12-22 03:45:00,1.88999,1.89016,1.88997,1.89001,8000000.0
2006-12-22 03:46:00,1.88982,1.88983,1.8895,1.8895,7000000.0
2006-12-22 03:47:00,1.88958,1.88967,1.88951,1.88951,7000000.0
2006-12-22 03:48:00,1.89006,1.89014,1.89006,1.89009,4000000.0
2006-12-22 03:49:00,1.88993,1.88996,1.88975,1.88975,8000000.0
2006-12-22 03:50:00,1.88981,1.88996,1.88978,1.88996,8000000.0
2006-12-22 03:51:00,1.88999,1.89001,1.88988,1.88989,9000000.0
2006-12-22 03:52:00,1.88988,1.88999,1.88978,1.88998,8000000.0
2006-12-22 03:53:00,1.88983,1.88983,1.88937,1.88937,10000000.0
2006-12-22 03:54:00,1.88933,1.88953,1.88933,1.88939,7000000.0
2006-12-22 03:55:00,1.88955,1.88955,1.88924,1.88951,7000000.0
2006-12-22 03:56:00,1.88955,1.88955,1.88932,1.88937,7000000.0
2006-12-22 03:57:00,1.8893,1.88963,1.8893,1.88963,8000000.0
2006-12-22 03:58:00,1.88973,1.88989,1.88809,1.88962,7000000.0
2006-12-22 03:59:00,1.88955,1.88987,1.88955,1.88978,7000000.0
2006-12-22 04:00:00,1.88987,1.88987,1.8895,1.8897,6000000.0
2006-12-22 04:02:00,1.88963,1.88994,1.88963,1.8897,8000000.0
2006-12-22 04:03:00,1.8895,1.8897,1.8895,1.88951,8000000.0
2006-12-22 04:04:00,1.88953,1.88955,1.88934,1.88934,8000000.0
2006-12-22 04:05:00,1.8895,1.88955,1.88924,1.88939,8000000.0
2006-12-22 04:06:00,1.88905,1.88948,1.88905,1.88948,9000000.0
2006-12-22 04:07:00,1.88949,1.8897,1.88931,1.88931,11000000.0
2006-12-22 04:08:00,1.8894,1.88957,1.8893,1.88957,5000000.0
2006-12-22 04:09:00,1.88971,1.88971,1.88946,1.88949,7000000.0
2006-12-22 04:10:00,1.88931,1.88952,1.88931,1.8894,8000000.0
2006-12-22 04:11:00,1.88934,1.88974,1.88934,1.88974,7000000.0
2006-12-22 04:12:00,1.88998,1.8901,1.88978,1.88978,7000000.0
2006-12-22 04:13:00,1.88991,1.88993,1.88977,1.88977,8000000.0
2006-12-22 04:14:00,1.88969,1.88978,1.88957,1.88957,7000000.0
2006-12-22 04:15:00,1.88955,1.88969,1.88955,1.88964,7000000.0
2006-12-22 04:16:00,1.88945,1.88982,1.88945,1.88982,4000000.0
2006-12-22 04:17:00,1.88989,1.88991,1.88963,1.88991,7000000.0
2006-12-22 04:18:00,1.88986,1.88986,1.88971,1.88971,8000000.0
2006-12-22 04:19:00,1.88979,1.88979,1.88958,1.88964,8000000.0
2006-12-22 04:20:00,1.8895,1.88987,1.8894,1.88987,10000000.0
2006-12-22 04:21:00,1.88983,1.88983,1.88957,1.88957,8000000.0
2006-12-22 04:22:00,1.88976,1.8899,1.88976,1.88989,9000000.0
2006-12-22 04:23:00,1.88984,1.88984,1.88961,1.88979,7000000.0
2006-12-22 04:24:00,1.88979,1.88988,1.88979,1.88988,9000000.0
2006-12-22 04:25:00,1.8899,1.8899,1.8896,1.8896,7000000.0
2006-12-22 04:26:00,1.88988,1.89005,1.88988,1.88993,7000000.0
2006-12-22 04:27:00,1.88987,1.88987,1.88971,1.8898,8000000.0
2006-12-22 04:28:00,1.88993,1.88993,1.88959,1.88973,7000000.0
2006-12-22 04:29:00,1.88967,1.88979,1.88966,1.88979,8000000.0
2006-12-22 04:30:00,1.88995,1.88995,1.88948,1.88975,9000000.0
2006-12-22 04:31:00,1.88979,1.88989,1.88965,1.88965,10000000.0
2006-12-22 04:32:00,1.88964,1.88964,1.8891,1.88962,9000000.0
2006-12-22 04:37:00,1.88979,1.88996,1.88979,1.88988,11000000.0
2006-12-22 04:38:00,1.88992,1.88992,1.88981,1.88981,9000000.0
2006-12-22 04:39:00,1.88979,1.88991,1.88979,1.88986,9000000.0
2006-12-22 04:40:00,1.8899,1.88991,1.88971,1.88971,9000000.0
2006-12-22 04:41:00,1.88991,1.88991,1.88957,1.88957,8000000.0
2006-12-22 04:42:00,1.88987,1.89013,1.88987,1.88988,7000000.0
2006-12-22 04:43:00,1.88966,1.89017,1.88958,1.88988,11000000.0
2006-12-22 04:44:00,1.89005,1.89006,1.88988,1.88995,9000000.0
2006-12-22 04:45:00,1.88986,1.8901,1.88978,1.8901,8000000.0
2006-12-22 04:46:00,1.89011,1.89011,1.88992,1.88992,6000000.0
2006-12-22 04:47:00,1.89004,1.89004,1.88993,1.88993,2000000.0
2006-12-22 04:48:00,1.89006,1.89006,1.88979,1.88983,7000000.0
2006-12-22 04:49:00,1.88986,1.88986,1.88949,1.88986,11000000.0
2006-12-22 04:50:00,1.88994,1.89018,1.88994,1.89018,2000000.0
2006-12-22 04:51:00,1.88989,1.89021,1.88989,1.89016,7000000.0
2006-12-22 04:52:00,1.89022,1.89025,1.88991,1.88991,10000000.0
2006-12-22 04:53:00,1.88981,1.8902,1.88981,1.88981,9000000.0
2006-12-22 04:54:00,1.89005,1.89013,1.88996,1.89013,7000000.0
2006-12-22 04:55:00,1.8901,1.8901,1.88989,1.88989,8000000.0
2006-12-22 04:56:00,1.88986,1.89002,1.88986,1.88999,7000000.0
2006-12-22 04:57:00,1.88998,1.89012,1.88993,1.88993,8000000.0
2006-12-22 04:58:00,1.88983,1.88983,1.88954,1.88958,8000000.0
2006-12-22 04:59:00,1.88968,1.88984,1.88967,1.88984,8000000.0
2006-12-22 05:01:00,1.88992,1.88992,1.88969,1.88971,7000000.0
2006-12-22 05:02:00,1.88975,1.88976,1.88955,1.88961,7000000.0
2006-12-22 05:03:00,1.88955,1.88959,1.88948,1.88955,7000000.0
2006-12-22 05:04:00,1.88929,1.88953,1.88929,1.88953,7000000.0
2006-12-22 05:05:00,1.88947,1.88964,1.88947,1.8896,8000000.0
2006-12-22 05:06:00,1.88941,1.88967,1.88941,1.88965,8000000.0
2006-12-22 05:07:00,1.88983,1.88983,1.88946,1.88958,8000000.0
2006-12-22 05:08:00,1.88959,1.88966,1.88946,1.88946,10000000.0
2006-12-22 05:09:00,1.88928,1.88928,1.88904,1.88928,7000000.0
2006-12-22 05:10:00,1.8893,1.8893,1.88915,1.88917,7000000.0
2006-12-22 05:11:00,1.8893,1.88949,1.88912,1.88943,8000000.0
2006-12-22 05:15:00,1.8898,1.88982,1.88964,1.88964,11000000.0
2006-12-22 05:17:00,1.88963,1.89006,1.88963,1.89006,8000000.0
2006-12-22 05:18:00,1.8898,1.88982,1.88965,1.88965,8000000.0
2006-12-22 05:20:00,1.88965,1.88976,1.8896,1.88976,10000000.0
2006-12-22 05:21:00,1.88979,1.89006,1.88979,1.88986,8000000.0
2006-12-22 05:22:00,1.88977,1.89005,1.88977,1.88996,7000000.0
2006-12-22 05:23:00,1.89017,1.89022,1.89003,1.89003,10000000.0
2006-12-22 05:24:00,1.88966,1.88974,1.8894,1.88965,7000000.0
2006-12-22 05:25:00,1.8898,1.8898,1.88963,1.88963,7000000.0
2006-12-22 05:26:00,1.8896,1.8896,1.88937,1.88951,7000000.0
2006-12-22 05:27:00,1.88951,1.88976,1.88951,1.8896,8000000.0
2006-12-22 05:28:00,1.88957,1.88957,1.88944,1.88944,9000000.0
2006-12-22 05:29:00,1.88939,1.88953,1.88936,1.88953,7000000.0
2006-12-22 05:30:00,1.88969,1.88987,1.88969,1.8897,7000000.0
2006-12-22 05:31:00,1.88972,1.88972,1.8892,1.88935,8000000.0
2006-12-22 05:32:00,1.88931,1.88966,1.88919,1.88966,8000000.0
2006-12-22 05:33:00,1.88941,1.88941,1.88884,1.88884,9000000.0
2006-12-22 05:34:00,1.88929,1.88946,1.88928,1.88946,5000000.0
2006-12-22 05:35:00,1.88938,1.88938,1.88874,1.88874,7000000.0
2006-12-22 05:36:00,1.88895,1.88939,1.88895,1.88939,11000000.0
2006-12-22 05:37:00,1.88948,1.88957,1.88944,1.88957,7000000.0
2006-12-22 05:38:00,1.88936,1.88954,1.88928,1.88928,6000000.0
2006-12-22 05:39:00,1.88925,1.88943,1.88909,1.88943,7000000.0
2006-12-22 05:40:00,1.88941,1.88949,1.88917,1.88943,8000000.0
2006-12-22 05:41:00,1.88951,1.88968,1.88948,1.88968,8000000.0
2006-12-22 05:42:00,1.88969,1.88969,1.88937,1.88967,7000000.0
2006-12-22 05:43:00,1.88968,1.88968,1.88919,1.88958,9000000.0
2006-12-22 05:44:00,1.88974,1.88974,1.88935,1.88951,8000000.0
2006-12-22 05:45:00,1.88945,1.88951,1.88925,1.88942,11000000.0
2006-12-22 05:46:00,1.88934,1.88946,1.88934,1.88945,5000000.0
2006-12-22 05:47:00,1.88962,1.89012,1.88962,1.89012,8000000.0
2006-12-22 05:48:00,1.8899,1.89023,1.8899,1.89023,7000000.0
2006-12-22 05:50:00,1.8902,1.8902,1.88996,1.89019,9000000.0
2006-12-22 05:51:00,1.89013,1.89031,1.89013,1.89031,8000000.0
2006-12-22 05:52:00,1.89009,1.89031,1.89009,1.89031,8000000.0
2006-12-22 05:53:00,1.89074,1.89092,1.89074,1.89092,7000000.0
2006-12-22 05:54:00,1.89091,1.89091,1.89072,1.89072,10000000.0
2006-12-22 05:55:00,1.89095,1.89095,1.89061,1.89061,8000000.0
2006-12-22 05:56:00,1.89065,1.89065,1.89038,1.89057,10000000.0
2006-12-22 05:57:00,1.89078,1.89084,1.89062,1.89084,8000000.0
2006-12-22 05:59:00,1.89101,1.89102,1.89075,1.89098,10000000.0
2006-12-22 06:00:00,1.89099,1.89122,1.89086,1.89091,8000000.0
2006-12-22 06:01:00,1.89076,1.8908,1.89063,1.89063,7000000.0
2006-12-22 06:02:00,1.89063,1.89063,1.89044,1.89044,7000000.0
2006-12-22 06:03:00,1.8908,1.89086,1.89063,1.89067,8000000.0
2006-12-22 06:04:00,1.89077,1.89109,1.89068,1.89109,7000000.0
2006-12-22 06:05:00,1.89128,1.89128,1.89101,1.89107,7000000.0
2006-12-22 06:06:00,1.89117,1.89132,1.89117,1.89132,5000000.0
2006-12-22 06:07:00,1.89111,1.89111,1.89076,1.89076,7000000.0
2006-12-22 06:08:00,1.89086,1.8909,1.89068,1.89076,6000000.0
2006-12-22 06:09:00,1.89068,1.89068,1.89046,1.89051,8000000.0
2006-12-22 06:10:00,1.89081,1.89112,1.89076,1.89112,8000000.0
2006-12-22 06:11:00,1.89141,1.89141,1.89122,1.89123,8000000.0
2006-12-22 06:12:00,1.89148,1.89151,1.89132,1.89151,8000000.0
2006-12-22 06:13:00,1.89154,1.89164,1.89152,1.89164,8000000.0
2006-12-22 06:14:00,1.8916,1.8916,1.89146,1.89153,7000000.0
2006-12-22 06:15:00,1.89146,1.89146,1.89108,1.89108,8000000.0
2006-12-22 06:16:00,1.8911,1.89126,1.89104,1.89126,5000000.0
2006-12-22 06:17:00,1.89128,1.89181,1.89128,1.89181,7000000.0
2006-12-22 06:18:00,1.89183,1.8919,1.89158,1.8919,9000000.0
2006-12-22 06:19:00,1.89156,1.89163,1.89149,1.89149,7000000.0
2006-12-22 06:20:00,1.89161,1.8917,1.8915,1.89157,8000000.0
2006-12-22 06:21:00,1.89161,1.89175,1.89157,1.8917,8000000.0
2006-12-22 06:22:00,1.89183,1.89186,1.89165,1.89183,8000000.0
2006-12-22 06:23:00,1.89196,1.89196,1.89172,1.89172,8000000.0
2006-12-22 06:24:00,1.89138,1.89162,1.89137,1.89162,11000000.0
2006-12-22 06:25:00,1.8917,1.89177,1.8916,1.89175,11000000.0
2006-12-22 06:26:00,1.89172,1.89178,1.89154,1.89161,11000000.0
2006-12-22 06:27:00,1.89152,1.89168,1.89152,1.89165,7000000.0
2006-12-22 06:28:00,1.89181,1.89227,1.89181,1.89227,8000000.0
2006-12-22 06:29:00,1.89189,1.89189,1.89119,1.89133,8000000.0
2006-12-22 06:30:00,1.89189,1.89189,1.89147,1.89147,8000000.0
2006-12-22 06:31:00,1.89136,1.89141,1.89121,1.89141,7000000.0
2006-12-22 06:32:00,1.89131,1.89132,1.89114,1.89114,6000000.0
2006-12-22 06:33:00,1.89117,1.89118,1.89108,1.89108,7000000.0
2006-12-22 06:34:00,1.8911,1.8911,1.89077,1.89077,7000000.0
2006-12-22 06:35:00,1.89053,1.89061,1.89045,1.89045,11000000.0
2006-12-22 06:36:00,1.89045,1.89072,1.89045,1.89045,5000000.0
2006-12-22 06:37:00,1.89055,1.89056,1.89038,1.89042,10000000.0
2006-12-22 06:38:00,1.89023,1.89023,1.89009,1.89009,3000000.0
2006-12-22 06:39:00,1.89007,1.8901,1.88984,1.88984,11000000.0
2006-12-22 06:40:00,1.88993,1.89003,1.88983,1.88983,7000000.0
2006-12-22 06:41:00,1.89002,1.89002,1.88979,1.88979,7000000.0
2006-12-22 06:42:00,1.88994,1.89003,1.88992,1.88992,5000000.0
2006-12-22 06:43:00,1.88987,1.89012,1.88984,1.89012,7000000.0
2006-12-22 06:44:00,1.88992,1.88992,1.88976,1.88988,8000000.0
2006-12-22 06:45:00,1.88995,1.88998,1.88983,1.88998,8000000.0
2006-12-22 06:46:00,1.88996,1.88996,1.88963,1.88976,10000000.0
2006-12-22 06:47:00,1.88968,1.88983,1.88947,1.88947,8000000.0
2006-12-22 06:48:00,1.88987,1.88987,1.88961,1.88962,7000000.0
2006-12-22 06:49:00,1.88921,1.88929,1.88903,1.88913,8000000.0
2006-12-22 06:50:00,1.88913,1.88927,1.88907,1.88907,5000000.0
2006-12-22 06:51:00,1.88894,1.88894,1.88881,1.88894,10000000.0
2006-12-22 06:52:00,1.88931,1.88945,1.88912,1.88945,8000000.0
2006-12-22 06:53:00,1.88957,1.88957,1.88929,1.88948,8000000.0
2006-12-22 06:54:00,1.88957,1.88957,1.88889,1.88889,7000000.0
2006-12-22 06:55:00,1.88961,1.88961,1.88926,1.88947,7000000.0
2006-12-22 06:56:00,1.88944,1.88944,1.88937,1.88937,2000000.0
2006-12-22 06:57:00,1.88927,1.88954,1.88927,1.88952,7000000.0
2006-12-22 06:58:00,1.88965,1.88965,1.88934,1.88934,7000000.0
2006-12-22 06:59:00,1.88913,1.88913,1.88867,1.88876,7000000.0
2006-12-22 07:00:00,1.8887,1.88879,1.88847,1.88847,7000000.0
2006-12-22 07:01:00,1.88851,1.88858,1.88821,1.88825,7000000.0
2006-12-22 07:02:00,1.88833,1.88847,1.88825,1.88825,7000000.0
2006-12-22 07:03:00,1.88762,1.88779,1.88748,1.88748,7000000.0
2006-12-22 07:04:00,1.8876,1.8876,1.88709,1.8875,8000000.0
2006-12-22 07:05:00,1.88789,1.88815,1.88789,1.88807,11000000.0
2006-12-22 07:06:00,1.88788,1.8882,1.88768,1.88776,11000000.0
2006-12-22 07:07:00,1.88762,1.88764,1.88749,1.88763,11000000.0
2006-12-22 07:08:00,1.88769,1.88789,1.88764,1.88789,9000000.0
2006-12-22 07:09:00,1.88771,1.88772,1.88744,1.8875,8000000.0
2006-12-22 07:10:00,1.88741,1.88788,1.88741,1.88788,7000000.0
2006-12-22 07:11:00,1.88816,1.88816,1.88767,1.88767,10000000.0
2006-12-22 07:12:00,1.88775,1.88788,1.88775,1.88788,7000000.0
2006-12-22 07:13:00,1.88778,1.88795,1.88778,1.88795,8000000.0
2006-12-22 07:14:00,1.88787,1.88787,1.88777,1.88777,7000000.0
2006-12-22 07:15:00,1.88774,1.88782,1.88759,1.88767,10000000.0
2006-12-22 07:16:00,1.88767,1.88784,1.8876,1.88784,8000000.0
2006-12-22 07:17:00,1.88771,1.8881,1.88771,1.8881,11000000.0
2006-12-22 07:18:00,1.88804,1.88805,1.88793,1.88795,8000000.0
2006-12-22 07:19:00,1.88792,1.88842,1.88785,1.88842,8000000.0
2006-12-22 07:20:00,1.88833,1.88847,1.88806,1.88847,9000000.0
2006-12-22 07:21:00,1.88799,1.88835,1.88794,1.88835,10000000.0
2006-12-22 07:22:00,1.8884,1.88848,1.88831,1.88847,11000000.0
2006-12-22 07:23:00,1.8885,1.8885,1.88824,1.88844,7000000.0
2006-12-22 07:24:00,1.88849,1.88855,1.88833,1.88833,9000000.0
2006-12-22 07:25:00,1.88846,1.88849,1.88838,1.88848,8000000.0
2006-12-22 07:26:00,1.88835,1.88835,1.88801,1.88801,7000000.0
2006-12-22 07:27:00,1.88824,1.88851,1.88817,1.88851,7000000.0
2006-12-22 07:28:00,1.88857,1.88899,1.88857,1.88899,7000000.0
2006-12-22 07:29:00,1.88872,1.88883,1.88867,1.88867,8000000.0
2006-12-22 07:30:00,1.88838,1.88855,1.88832,1.88832,8000000.0
2006-12-22 07:32:00,1.88852,1.88852,1.8882,1.88831,9000000.0
2006-12-22 07:33:00,1.88827,1.88839,1.88818,1.88839,8000000.0
2006-12-22 07:34:00,1.88844,1.88864,1.88844,1.88853,11000000.0
2006-12-22 07:35:00,1.88861,1.88861,1.8884,1.8884,8000000.0
2006-12-22 07:36:00,1.88857,1.8887,1.88856,1.8887,7000000.0
2006-12-22 07:38:00,1.88861,1.88876,1.88846,1.88876,11000000.0
2006-12-22 07:39:00,1.88873,1.88873,1.88834,1.88834,7000000.0
2006-12-22 07:40:00,1.88825,1.88825,1.88801,1.88808,8000000.0
2006-12-22 07:41:00,1.8882,1.88822,1.88788,1.88788,9000000.0
2006-12-22 07:42:00,1.88796,1.88811,1.88796,1.88803,11000000.0
2006-12-22 07:43:00,1.88814,1.88831,1.88803,1.88809,7000000.0
2006-12-22 07:44:00,1.88841,1.88842,1.8883,1.88841,7000000.0
2006-12-22 07:45:00,1.88822,1.88831,1.88817,1.88822,7000000.0
2006-12-22 07:46:00,1.88813,1.88817,1.88796,1.88797,7000000.0
2006-12-22 07:47:00,1.88808,1.88814,1.88798,1.88802,7000000.0
2006-12-22 07:48:00,1.88787,1.88817,1.88787,1.88795,8000000.0
2006-12-22 07:49:00,1.88794,1.88817,1.88791,1.88801,8000000.0
2006-12-22 07:50:00,1.88794,1.88797,1.88782,1.88785,7000000.0
2006-12-22 07:52:00,1.88781,1.88815,1.88771,1.88815,10000000.0
2006-12-22 07:53:00,1.88781,1.88815,1.88781,1.88815,11000000.0
2006-12-22 07:55:00,1.88827,1.88827,1.88799,1.888,9000000.0
2006-12-22 07:56:00,1.88786,1.88807,1.88785,1.88785,9000000.0
2006-12-22 07:57:00,1.88793,1.88796,1.88775,1.88775,7000000.0
2006-12-22 07:59:00,1.88762,1.88783,1.88745,1.88781,7000000.0
2006-12-22 08:00:00,1.88739,1.88756,1.88738,1.88738,8000000.0
2006-12-22 08:01:00,1.88754,1.88765,1.88735,1.88765,10000000.0
2006-12-22 08:02:00,1.88766,1.88794,1.88757,1.88794,7000000.0
2006-12-22 08:03:00,1.8879,1.88806,1.88774,1.8879,8000000.0
2006-12-22 08:04:00,1.88779,1.88787,1.88766,1.88766,8000000.0
2006-12-22 08:05:00,1.88776,1.88794,1.88776,1.88788,8000000.0
2006-12-22 08:07:00,1.88782,1.88782,1.88758,1.8876,7000000.0
2006-12-22 08:08:00,1.88753,1.88753,1.88726,1.88726,7000000.0
2006-12-22 08:09:00,1.88728,1.88766,1.88728,1.88766,7000000.0
2006-12-22 08:10:00,1.88782,1.88782,1.88757,1.88761,7000000.0
2006-12-22 08:11:00,1.88763,1.88763,1.88733,1.88747,8000000.0
2006-12-22 08:12:00,1.88759,1.88769,1.88748,1.88766,9000000.0
2006-12-22 08:13:00,1.88766,1.88783,1.88766,1.88772,7000000.0
2006-12-22 08:14:00,1.8876,1.88777,1.88755,1.88777,9000000.0
2006-12-22 08:15:00,1.88774,1.88774,1.88753,1.88772,8000000.0
2006-12-22 08:16:00,1.88767,1.88767,1.8874,1.88755,11000000.0
2006-12-22 08:17:00,1.88745,1.88756,1.88745,1.88747,7000000.0
2006-12-22 08:18:00,1.88743,1.88764,1.88729,1.88764,9000000.0
2006-12-22 08:19:00,1.88734,1.8877,1.88734,1.8877,7000000.0
2006-12-22 08:20:00,1.88762,1.8878,1.88762,1.88771,8000000.0
2006-12-22 08:21:00,1.88769,1.88781,1.88769,1.88776,8000000.0
2006-12-22 08:22:00,1.88789,1.88825,1.88767,1.88825,8000000.0
2006-12-22 08:23:00,1.88846,1.88846,1.8883,1.88836,7000000.0
2006-12-22 08:24:00,1.88838,1.88846,1.88838,1.88844,7000000.0
2006-12-22 08:25:00,1.88834,1.88836,1.88823,1.88823,8000000.0
2006-12-22 08:26:00,1.88783,1.88783,1.88739,1.88739,7000000.0
2006-12-22 08:27:00,1.88782,1.88815,1.88782,1.88793,10000000.0
2006-12-22 08:28:00,1.88762,1.88805,1.8876,1.88805,7000000.0
2006-12-22 08:29:00,1.888,1.888,1.88778,1.88794,10000000.0
2006-12-22 08:30:00,1.88854,1.88854,1.88792,1.88792,7000000.0
2006-12-22 08:31:00,1.88773,1.88787,1.88773,1.88787,10000000.0
2006-12-22 08:32:00,1.88805,1.88811,1.88794,1.88811,8000000.0
2006-12-22 08:33:00,1.88808,1.88808,1.88793,1.88804,7000000.0
2006-12-22 08:37:00,1.88843,1.88862,1.8882,1.88862,9000000.0
2006-12-22 08:38:00,1.88836,1.88837,1.88807,1.88814,10000000.0
2006-12-22 08:39:00,1.88808,1.88839,1.88808,1.88839,11000000.0
2006-12-22 08:40:00,1.88829,1.88856,1.88829,1.88855,8000000.0
2006-12-22 08:41:00,1.88847,1.88847,1.88822,1.88826,11000000.0
2006-12-22 08:42:00,1.88858,1.88864,1.88844,1.88864,10000000.0
2006-12-22 08:43:00,1.88864,1.88871,1.88863,1.88869,8000000.0
2006-12-22 08:44:00,1.88858,1.88869,1.88858,1.88863,10000000.0
2006-12-22 08:45:00,1.88848,1.88874,1.88848,1.88874,8000000.0
2006-12-22 08:46:00,1.88851,1.88886,1.88739,1.88876,8000000.0
2006-12-22 08:47:00,1.88868,1.8888,1.88855,1.8886,7000000.0
2006-12-22 08:48:00,1.88855,1.88855,1.88834,1.88849,8000000.0
2006-12-22 08:49:00,1.88843,1.88911,1.88843,1.88911,11000000.0
2006-12-22 08:50:00,1.88883,1.88883,1.88857,1.8886,7000000.0
2006-12-22 08:51:00,1.88865,1.88869,1.88849,1.88866,8000000.0
2006-12-22 08:52:00,1.88896,1.88989,1.88896,1.88985,9000000.0
2006-12-22 08:53:00,1.88979,1.88979,1.88905,1.88956,8000000.0
2006-12-22 08:54:00,1.88956,1.88977,1.88956,1.88976,8000000.0
2006-12-22 08:55:00,1.88995,1.88995,1.88974,1.8898,8000000.0
2006-12-22 08:56:00,1.88965,1.8897,1.88956,1.88963,7000000.0
2006-12-22 08:57:00,1.88968,1.88985,1.88968,1.88985,8000000.0
2006-12-22 08:58:00,1.88966,1.88992,1.88962,1.88992,7000000.0
2006-12-22 08:59:00,1.88974,1.89041,1.88974,1.89041,7000000.0
2006-12-22 09:00:00,1.89031,1.89046,1.89014,1.89014,8000000.0
2006-12-22 09:01:00,1.89012,1.89016,1.89,1.89003,9000000.0
2006-12-22 09:02:00,1.88998,1.89029,1.88983,1.88983,10000000.0
2006-12-22 09:03:00,1.88972,1.88973,1.88951,1.88965,7000000.0
2006-12-22 09:04:00,1.88939,1.88973,1.88939,1.88973,7000000.0
2006-12-22 09:05:00,1.88932,1.88984,1.88932,1.88945,7000000.0
2006-12-22 09:06:00,1.88939,1.88977,1.88939,1.88977,11000000.0
2006-12-22 09:07:00,1.88998,1.89002,1.88957,1.88957,8000000.0
2006-12-22 09:08:00,1.88891,1.88922,1.88885,1.8892,7000000.0
2006-12-22 09:09:00,1.88931,1.88938,1.88918,1.88929,11000000.0
2006-12-22 09:11:00,1.88956,1.88979,1.88948,1.88979,9000000.0
2006-12-22 09:12:00,1.88946,1.88985,1.88946,1.88985,8000000.0
2006-12-22 09:13:00,1.8899,1.89004,1.88966,1.89004,9000000.0
2006-12-22 09:14:00,1.89003,1.89007,1.88988,1.89007,11000000.0
2006-12-22 09:15:00,1.88975,1.89002,1.88969,1.89002,7000000.0
2006-12-22 09:16:00,1.89009,1.8901,1.88962,1.88962,8000000.0
2006-12-22 09:17:00,1.88977,1.88977,1.88953,1.88953,11000000.0
2006-12-22 09:18:00,1.88994,1.89,1.88969,1.88972,8000000.0
2006-12-22 09:19:00,1.88957,1.88957,1.88916,1.88955,7000000.0
2006-12-22 09:20:00,1.88955,1.88969,1.88951,1.88953,7000000.0
2006-12-22 09:21:00,1.88994,1.88994,1.88959,1.88968,8000000.0
2006-12-22 09:22:00,1.88951,1.88983,1.88951,1.88983,8000000.0
2006-12-22 09:23:00,1.89015,1.89026,1.89013,1.89026,7000000.0
2006-12-22 09:24:00,1.89019,1.89022,1.88998,1.89002,8000000.0
2006-12-22 09:25:00,1.88998,1.89016,1.88998,1.89016,7000000.0
2006-12-22 09:26:00,1.89028,1.89043,1.89028,1.89034,11000000.0
2006-12-22 09:27:00,1.89031,1.89038,1.89026,1.89026,11000000.0
2006-12-22 09:28:00,1.89081,1.89089,1.89036,1.89036,9000000.0
2006-12-22 09:29:00,1.89045,1.89084,1.89045,1.8908,8000000.0
2006-12-22 09:30:00,1.8909,1.89105,1.89083,1.8909,7000000.0
2006-12-22 09:31:00,1.89068,1.89117,1.89068,1.89117,7000000.0
2006-12-22 09:32:00,1.89109,1.89109,1.89077,1.89077,7000000.0
2006-12-22 09:33:00,1.89114,1.8915,1.89114,1.8915,8000000.0
2006-12-22 09:34:00,1.89138,1.89153,1.89138,1.89153,7000000.0
2006-12-22 09:35:00,1.89159,1.89167,1.89158,1.89158,10000000.0
2006-12-22 09:36:00,1.8913,1.89137,1.89109,1.89119,8000000.0
2006-12-22 09:37:00,1.89124,1.89149,1.89123,1.89149,11000000.0
2006-12-22 09:38:00,1.89129,1.89158,1.88952,1.89156,11000000.0
2006-12-22 09:39:00,1.89163,1.89173,1.89154,1.89166,7000000.0
2006-12-22 09:40:00,1.89159,1.89159,1.89132,1.89132,9000000.0
2006-12-22 09:41:00,1.89133,1.89141,1.89123,1.89134,8000000.0
2006-12-22 09:42:00,1.89145,1.89154,1.89137,1.89154,10000000.0
2006-12-22 09:43:00,1.89163,1.89174,1.89149,1.89172,11000000.0
2006-12-22 09:44:00,1.89164,1.89164,1.89138,1.89138,8000000.0
2006-12-22 09:45:00,1.8914,1.89173,1.8914,1.89173,7000000.0
2006-12-22 09:46:00,1.89181,1.89198,1.89161,1.89176,11000000.0
2006-12-22 09:47:00,1.89158,1.89194,1.89158,1.89194,9000000.0
2006-12-22 09:48:00,1.89185,1.89186,1.89177,1.89177,7000000.0
2006-12-22 09:49:00,1.89127,1.89156,1.89127,1.89137,11000000.0
2006-12-22 09:50:00,1.89138,1.89159,1.89135,1.89159,8000000.0
2006-12-22 09:51:00,1.89144,1.89153,1.89134,1.89153,8000000.0
2006-12-22 09:52:00,1.89152,1.89153,1.89142,1.8915,8000000.0
2006-12-22 09:53:00,1.89108,1.89122,1.89103,1.89117,10000000.0
2006-12-22 09:54:00,1.89131,1.89131,1.89124,1.89128,3000000.0
2006-12-22 09:55:00,1.89115,1.89115,1.8908,1.89089,8000000.0
2006-12-22 09:56:00,1.89091,1.89143,1.89091,1.89143,10000000.0
2006-12-22 09:57:00,1.89124,1.89156,1.89124,1.89129,8000000.0
2006-12-22 09:58:00,1.89122,1.89122,1.8911,1.89118,8000000.0
2006-12-22 10:00:00,1.89126,1.89156,1.89126,1.89156,10000000.0
2006-12-22 10:01:00,1.8916,1.8916,1.89144,1.8915,10000000.0
2006-12-22 10:02:00,1.89132,1.89137,1.89123,1.89133,10000000.0
2006-12-22 10:03:00,1.89122,1.89131,1.89121,1.89131,7000000.0
2006-12-22 10:04:00,1.89122,1.89126,1.89091,1.89091,7000000.0
2006-12-22 10:05:00,1.89083,1.89083,1.89042,1.89044,11000000.0
2006-12-22 10:06:00,1.89028,1.89028,1.89005,1.89012,7000000.0
2006-12-22 10:07:00,1.89022,1.89042,1.89012,1.89012,7000000.0
2006-12-22 10:08:00,1.88975,1.88988,1.88975,1.88988,7000000.0
2006-12-22 10:09:00,1.88955,1.88955,1.88908,1.88908,7000000.0
2006-12-22 10:10:00,1.88918,1.88935,1.88905,1.88905,7000000.0
2006-12-22 10:11:00,1.88915,1.88915,1.88899,1.88904,7000000.0
2006-12-22 10:12:00,1.88909,1.88931,1.88892,1.88931,8000000.0
2006-12-22 10:13:00,1.88923,1.88941,1.88917,1.88917,8000000.0
2006-12-22 10:14:00,1.88912,1.88912,1.88886,1.88887,7000000.0
2006-12-22 10:15:00,1.8889,1.88948,1.8889,1.88938,10000000.0
2006-12-22 10:16:00,1.88957,1.88967,1.8893,1.88936,7000000.0
2006-12-22 10:17:00,1.8894,1.88954,1.88907,1.88917,11000000.0
2006-12-22 10:18:00,1.8887,1.8887,1.88727,1.88727,8000000.0
2006-12-22 10:19:00,1.88735,1.88748,1.88735,1.88744,9000000.0
2006-12-22 10:20:00,1.88725,1.88725,1.88644,1.88644,7000000.0
2006-12-22 10:21:00,1.88583,1.88583,1.88436,1.88496,8000000.0
2006-12-22 10:22:00,1.88555,1.88619,1.88555,1.88619,7000000.0
2006-12-22 10:23:00,1.88658,1.88683,1.88658,1.88671,7000000.0
2006-12-22 10:24:00,1.88677,1.88706,1.88677,1.88706,7000000.0
2006-12-22 10:25:00,1.88698,1.88704,1.8868,1.88698,9000000.0
2006-12-22 10:26:00,1.88686,1.88686,1.88662,1.88662,11000000.0
2006-12-22 10:27:00,1.8861,1.8861,1.88523,1.88539,8000000.0
2006-12-22 10:28:00,1.8853,1.88571,1.8853,1.88554,9000000.0
2006-12-22 10:29:00,1.88555,1.88555,1.88423,1.8844,8000000.0
2006-12-22 10:30:00,1.88483,1.88487,1.88469,1.88472,8000000.0
2006-12-22 10:31:00,1.88404,1.88404,1.88307,1.88309,7000000.0
2006-12-22 10:32:00,1.8825,1.88307,1.8825,1.88307,9000000.0
2006-12-22 10:33:00,1.88291,1.88299,1.88258,1.88272,7000000.0
2006-12-22 10:34:00,1.88289,1.88324,1.88289,1.88324,7000000.0
2006-12-22 10:35:00,1.88336,1.88378,1.88336,1.88378,7000000.0
2006-12-22 10:36:00,1.88405,1.88414,1.88372,1.88414,8000000.0
2006-12-22 10:37:00,1.88442,1.88511,1.88442,1.88488,8000000.0
2006-12-22 10:38:00,1.88495,1.88508,1.88485,1.88497,10000000.0
2006-12-22 10:39:00,1.88497,1.88516,1.88497,1.88504,8000000.0
2006-12-22 10:40:00,1.88478,1.8848,1.88464,1.8848,7000000.0
2006-12-22 10:41:00,1.88525,1.88525,1.88499,1.88499,9000000.0
2006-12-22 10:42:00,1.88512,1.88532,1.88507,1.88524,7000000.0
2006-12-22 10:43:00,1.88554,1.88554,1.88526,1.88536,10000000.0
2006-12-22 10:44:00,1.88505,1.88509,1.88488,1.88488,7000000.0
2006-12-22 10:45:00,1.88475,1.88475,1.88457,1.88469,8000000.0
2006-12-22 10:46:00,1.88461,1.885,1.88461,1.88487,8000000.0
2006-12-22 10:48:00,1.88494,1.88513,1.88494,1.88513,8000000.0
2006-12-22 10:49:00,1.88523,1.88569,1.88523,1.88569,9000000.0
2006-12-22 10:50:00,1.88557,1.88576,1.88553,1.88569,8000000.0
2006-12-22 10:51:00,1.88575,1.88584,1.88556,1.88584,9000000.0
2006-12-22 10:52:00,1.88617,1.8863,1.88615,1.8863,8000000.0
2006-12-22 10:53:00,1.88644,1.88653,1.88635,1.88635,9000000.0
2006-12-22 10:54:00,1.88591,1.88608,1.88573,1.88573,10000000.0
2006-12-22 10:55:00,1.88564,1.88611,1.88564,1.88611,7000000.0
2006-12-22 10:56:00,1.88619,1.88707,1.88476,1.88648,7000000.0
2006-12-22 10:57:00,1.88608,1.88649,1.88608,1.88639,8000000.0
2006-12-22 10:58:00,1.8865,1.88654,1.88646,1.88654,7000000.0
2006-12-22 10:59:00,1.88633,1.88666,1.88633,1.88666,11000000.0
2006-12-22 11:00:00,1.88652,1.88703,1.88531,1.88531,7000000.0
2006-12-22 11:01:00,1.88685,1.88738,1.88685,1.88737,8000000.0
2006-12-22 11:02:00,1.88725,1.88806,1.88721,1.88806,7000000.0
2006-12-22 11:03:00,1.88794,1.88824,1.88792,1.88799,11000000.0
2006-12-22 11:04:00,1.88811,1.88815,1.88774,1.88774,11000000.0
2006-12-22 11:05:00,1.88792,1.88792,1.88755,1.88762,7000000.0
2006-12-22 11:06:00,1.88778,1.88803,1.88776,1.88803,8000000.0
2006-12-22 11:07:00,1.88809,1.88809,1.88751,1.88751,7000000.0
2006-12-22 11:08:00,1.88756,1.88792,1.88756,1.8879,9000000.0
2006-12-22 11:09:00,1.88801,1.88828,1.88778,1.88828,8000000.0
2006-12-22 11:10:00,1.88833,1.88833,1.88776,1.88779,8000000.0
2006-12-22 11:11:00,1.88781,1.88808,1.88774,1.88774,10000000.0
2006-12-22 11:12:00,1.88756,1.88802,1.88756,1.88802,7000000.0
2006-12-22 11:13:00,1.88776,1.88781,1.88736,1.88781,11000000.0
2006-12-22 11:14:00,1.88747,1.88747,1.88722,1.88729,11000000.0
2006-12-22 11:15:00,1.88753,1.88758,1.88739,1.88739,7000000.0
2006-12-22 11:16:00,1.88716,1.88716,1.88694,1.88694,7000000.0
2006-12-22 11:17:00,1.8872,1.8872,1.88651,1.88651,7000000.0
2006-12-22 11:18:00,1.88676,1.88676,1.88632,1.88632,10000000.0
2006-12-22 11:19:00,1.88598,1.88634,1.88598,1.886,11000000.0
2006-12-22 11:20:00,1.8858,1.88586,1.88574,1.88582,8000000.0
2006-12-22 11:21:00,1.88598,1.88598,1.88562,1.88576,7000000.0
2006-12-22 11:22:00,1.88611,1.88618,1.88576,1.88578,8000000.0
2006-12-22 11:23:00,1.88572,1.88614,1.88572,1.88614,8000000.0
2006-12-22 11:24:00,1.88623,1.88654,1.88623,1.88654,7000000.0
2006-12-22 11:25:00,1.88661,1.88665,1.88646,1.88649,8000000.0
2006-12-22 11:26:00,1.88628,1.88644,1.88615,1.88619,11000000.0
2006-12-22 11:27:00,1.88615,1.88615,1.88593,1.88612,8000000.0
2006-12-22 11:28:00,1.88644,1.88645,1.88627,1.88631,7000000.0
2006-12-22 11:29:00,1.88626,1.88626,1.88579,1.88615,8000000.0
2006-12-22 11:30:00,1.8861,1.8861,1.88589,1.88602,7000000.0
2006-12-22 11:31:00,1.88601,1.88619,1.88597,1.8861,11000000.0
2006-12-22 11:32:00,1.88617,1.88619,1.88597,1.886,11000000.0
2006-12-22 11:33:00,1.88625,1.88625,1.88607,1.88617,7000000.0
2006-12-22 11:34:00,1.88606,1.88607,1.88588,1.88601,7000000.0
2006-12-22 11:35:00,1.88596,1.88617,1.88596,1.88607,10000000.0
2006-12-22 11:36:00,1.88607,1.88607,1.88589,1.88601,8000000.0
2006-12-22 11:37:00,1.88579,1.88633,1.88579,1.88631,8000000.0
2006-12-22 11:38:00,1.88614,1.88614,1.88583,1.88583,9000000.0
2006-12-22 11:40:00,1.88583,1.88583,1.88561,1.88571,11000000.0
2006-12-22 11:41:00,1.88574,1.88591,1.88561,1.88591,11000000.0
2006-12-22 11:42:00,1.88591,1.88626,1.8859,1.88626,11000000.0
2006-12-22 11:43:00,1.88624,1.8864,1.88624,1.88631,7000000.0
2006-12-22 11:44:00,1.8864,1.88644,1.88632,1.88644,7000000.0
2006-12-22 11:45:00,1.88638,1.8866,1.88638,1.88653,11000000.0
2006-12-22 11:46:00,1.88624,1.88626,1.88608,1.88613,7000000.0
2006-12-22 11:47:00,1.88568,1.88589,1.88568,1.88583,9000000.0
2006-12-22 11:48:00,1.88588,1.88616,1.88588,1.88601,10000000.0
2006-12-22 11:49:00,1.886,1.88615,1.8859,1.8859,7000000.0
2006-12-22 11:50:00,1.88594,1.88624,1.88594,1.88615,7000000.0
2006-12-22 11:51:00,1.88613,1.88613,1.88579,1.88611,8000000.0
2006-12-22 11:52:00,1.88627,1.88662,1.88627,1.88629,10000000.0
2006-12-22 11:53:00,1.88658,1.88692,1.88658,1.88692,10000000.0
2006-12-22 11:54:00,1.88692,1.887,1.88685,1.88685,9000000.0
2006-12-22 11:55:00,1.88645,1.88645,1.88635,1.88639,8000000.0
2006-12-22 11:56:00,1.8864,1.88668,1.8864,1.88668,11000000.0
2006-12-22 11:57:00,1.8867,1.8867,1.88641,1.88644,8000000.0
2006-12-22 11:58:00,1.88667,1.88725,1.88667,1.88725,9000000.0
2006-12-22 11:59:00,1.88701,1.88701,1.88669,1.88693,7000000.0
2006-12-22 12:00:00,1.88706,1.88708,1.88698,1.88702,7000000.0
2006-12-22 12:01:00,1.88723,1.88723,1.88686,1.88691,10000000.0
2006-12-22 12:02:00,1.88686,1.88686,1.8865,1.88669,10000000.0
2006-12-22 12:03:00,1.88652,1.88658,1.88643,1.88658,7000000.0
2006-12-22 12:04:00,1.88701,1.8872,1.88692,1.8872,9000000.0
2006-12-22 12:05:00,1.88711,1.88711,1.88679,1.88679,11000000.0
2006-12-22 12:06:00,1.88698,1.88711,1.88678,1.88678,7000000.0
2006-12-22 12:07:00,1.88677,1.88686,1.88666,1.88666,7000000.0
2006-12-22 12:08:00,1.88669,1.88669,1.88653,1.88655,9000000.0
2006-12-22 12:09:00,1.88699,1.88708,1.88648,1.88648,8000000.0
2006-12-22 12:10:00,1.88653,1.88657,1.88646,1.88654,8000000.0
2006-12-22 12:11:00,1.8866,1.88669,1.88647,1.88647,7000000.0
2006-12-22 12:13:00,1.88638,1.88648,1.88613,1.88628,10000000.0
2006-12-22 12:14:00,1.88629,1.88633,1.88612,1.88613,8000000.0
2006-12-22 12:15:00,1.88603,1.88618,1.88579,1.88603,8000000.0
2006-12-22 12:16:00,1.88616,1.88635,1.88605,1.88605,8000000.0
2006-12-22 12:17:00,1.88616,1.88631,1.88612,1.88612,8000000.0
2006-12-22 12:18:00,1.88619,1.88619,1.88595,1.88614,11000000.0
2006-12-22 12:19:00,1.88599,1.88609,1.88578,1.88578,9000000.0
2006-12-22 12:20:00,1.8857,1.88571,1.88552,1.88567,10000000.0
2006-12-22 12:21:00,1.88512,1.88532,1.88358,1.88358,7000000.0
2006-12-22 12:22:00,1.88553,1.88569,1.88543,1.88565,8000000.0
2006-12-22 12:23:00,1.88565,1.88598,1.88565,1.88582,7000000.0
2006-12-22 12:24:00,1.8859,1.8859,1.88559,1.88559,7000000.0
2006-12-22 12:25:00,1.88542,1.88608,1.88542,1.88608,9000000.0
2006-12-22 12:26:00,1.88616,1.88628,1.8861,1.88624,8000000.0
2006-12-22 12:27:00,1.88623,1.88623,1.88584,1.88584,10000000.0
2006-12-22 12:28:00,1.88588,1.88613,1.88583,1.88613,9000000.0
2006-12-22 12:29:00,1.88622,1.88624,1.8861,1.88622,9000000.0
2006-12-22 12:30:00,1.88615,1.88615,1.8858,1.88584,7000000.0
2006-12-22 12:31:00,1.88577,1.88593,1.8856,1.88593,11000000.0
2006-12-22 12:32:00,1.88597,1.88597,1.88577,1.88577,7000000.0
2006-12-22 12:33:00,1.88584,1.88602,1.88584,1.88588,7000000.0
2006-12-22 12:34:00,1.88618,1.88651,1.88618,1.88638,7000000.0
2006-12-22 12:35:00,1.88632,1.88647,1.88627,1.88647,8000000.0
2006-12-22 12:36:00,1.8866,1.8866,1.88647,1.88652,8000000.0
2006-12-22 12:37:00,1.88635,1.88642,1.8863,1.88631,9000000.0
2006-12-22 12:38:00,1.8861,1.8864,1.88597,1.88616,8000000.0
2006-12-22 12:39:00,1.88611,1.88622,1.88606,1.88606,9000000.0
2006-12-22 12:40:00,1.8862,1.88645,1.88608,1.88608,7000000.0
2006-12-22 12:41:00,1.88602,1.88613,1.88594,1.88613,8000000.0
2006-12-22 12:42:00,1.88612,1.8862,1.88606,1.88615,9000000.0
2006-12-22 12:43:00,1.88603,1.88613,1.88579,1.88579,9000000.0
2006-12-22 12:44:00,1.8857,1.88574,1.88545,1.88574,8000000.0
2006-12-22 12:45:00,1.88596,1.88628,1.88577,1.88627,10000000.0
2006-12-22 12:46:00,1.88618,1.88652,1.88618,1.88638,9000000.0
2006-12-22 12:47:00,1.88639,1.8865,1.88629,1.88644,10000000.0
2006-12-22 12:48:00,1.88622,1.88647,1.88622,1.88626,11000000.0
2006-12-22 12:49:00,1.88628,1.88646,1.88628,1.88642,7000000.0
2006-12-22 12:50:00,1.88642,1.88653,1.88616,1.88621,7000000.0
2006-12-22 12:51:00,1.88625,1.88673,1.88625,1.88673,8000000.0
2006-12-22 12:52:00,1.88675,1.88702,1.88661,1.88685,11000000.0
2006-12-22 12:53:00,1.88642,1.88642,1.88611,1.88617,8000000.0
2006-12-22 12:54:00,1.88622,1.88625,1.88581,1.88581,7000000.0
2006-12-22 12:55:00,1.88571,1.88591,1.88555,1.88591,8000000.0
2006-12-22 12:56:00,1.88601,1.88601,1.88584,1.88593,7000000.0
2006-12-22 12:57:00,1.88532,1.88574,1.88523,1.88574,7000000.0
2006-12-22 12:58:00,1.88565,1.8859,1.88565,1.88565,8000000.0
2006-12-22 12:59:00,1.88575,1.88593,1.88575,1.88591,7000000.0
2006-12-22 13:00:00,1.88589,1.88589,1.88572,1.88572,8000000.0
2006-12-22 13:01:00,1.8858,1.88611,1.8858,1.88597,8000000.0
2006-12-22 13:02:00,1.88584,1.88584,1.88548,1.88555,7000000.0
2006-12-22 13:03:00,1.8854,1.8857,1.8854,1.88555,8000000.0
2006-12-22 13:04:00,1.88498,1.88509,1.88498,1.88507,7000000.0
2006-12-22 13:05:00,1.8851,1.88544,1.8851,1.88544,8000000.0
2006-12-22 13:06:00,1.8855,1.8855,1.88526,1.88532,7000000.0
2006-12-22 13:07:00,1.88537,1.88572,1.88537,1.88572,7000000.0
2006-12-22 13:08:00,1.88573,1.88573,1.88498,1.88499,10000000.0
2006-12-22 13:09:00,1.88498,1.88509,1.88488,1.88494,7000000.0
2006-12-22 13:10:00,1.88501,1.88513,1.88492,1.88508,9000000.0
2006-12-22 13:11:00,1.88495,1.8851,1.88462,1.8851,8000000.0
2006-12-22 13:12:00,1.88512,1.88533,1.88497,1.88533,8000000.0
2006-12-22 13:13:00,1.88509,1.88509,1.88464,1.88481,9000000.0
2006-12-22 13:14:00,1.88519,1.88553,1.88519,1.88553,7000000.0
2006-12-22 13:15:00,1.88558,1.88569,1.88549,1.88569,8000000.0
2006-12-22 13:16:00,1.88568,1.88569,1.88536,1.88536,8000000.0
2006-12-22 13:17:00,1.88562,1.88562,1.88534,1.88547,9000000.0
2006-12-22 13:18:00,1.88578,1.88601,1.88578,1.88589,10000000.0
2006-12-22 13:19:00,1.88584,1.88588,1.88571,1.88575,8000000.0
2006-12-22 13:20:00,1.88576,1.88607,1.88568,1.88607,8000000.0
2006-12-22 13:21:00,1.88602,1.88602,1.88587,1.88598,7000000.0
2006-12-22 13:22:00,1.88596,1.88617,1.88585,1.88617,11000000.0
2006-12-22 13:23:00,1.88605,1.88614,1.88598,1.88599,8000000.0
2006-12-22 13:24:00,1.88585,1.88585,1.88578,1.88583,7000000.0
2006-12-22 13:25:00,1.88548,1.88573,1.88548,1.88568,11000000.0
2006-12-22 13:26:00,1.88547,1.88547,1.88526,1.88526,10000000.0
2006-12-22 13:27:00,1.88534,1.88546,1.88529,1.88529,8000000.0
2006-12-22 13:28:00,1.88515,1.88544,1.88504,1.88504,21000000.0
2006-12-22 13:29:00,1.88497,1.8853,1.88497,1.8853,17000000.0
2006-12-22 13:30:00,1.88509,1.88545,1.88504,1.88545,7000000.0
2006-12-22 13:31:00,1.88561,1.88584,1.88511,1.88511,9000000.0
2006-12-22 13:32:00,1.88487,1.88488,1.88432,1.88432,14000000.0
2006-12-22 13:33:00,1.88492,1.88505,1.88409,1.88409,14000000.0
2006-12-22 13:34:00,1.88423,1.88434,1.88423,1.88424,31000000.0
2006-12-22 13:35:00,1.88428,1.88472,1.88428,1.88472,17000000.0
2006-12-22 13:36:00,1.88481,1.88486,1.88474,1.88486,24000000.0
2006-12-22 13:37:00,1.88511,1.8853,1.88511,1.88523,10000000.0
2006-12-22 13:38:00,1.88522,1.88544,1.8852,1.88535,18000000.0
2006-12-22 13:39:00,1.88536,1.88542,1.88528,1.88542,15000000.0
2006-12-22 13:40:00,1.88531,1.88553,1.88526,1.88553,29000000.0
2006-12-22 13:41:00,1.88584,1.88584,1.88545,1.88545,13000000.0
2006-12-22 13:42:00,1.88544,1.88544,1.88524,1.88524,5000000.0
2006-12-22 13:43:00,1.88516,1.88533,1.88511,1.88525,10000000.0
2006-12-22 13:44:00,1.88517,1.88531,1.88501,1.88528,26000000.0
2006-12-22 13:45:00,1.88526,1.88556,1.88526,1.88538,22000000.0
2006-12-22 13:46:00,1.8853,1.88553,1.8853,1.88545,19000000.0
2006-12-22 13:47:00,1.88555,1.88563,1.88552,1.88552,17000000.0
2006-12-22 13:48:00,1.88545,1.88562,1.88544,1.88562,22000000.0
2006-12-22 13:49:00,1.88591,1.88611,1.88591,1.88601,24000000.0
2006-12-22 13:50:00,1.88578,1.88584,1.88574,1.88574,15000000.0
2006-12-22 13:51:00,1.8857,1.8857,1.88551,1.88567,22000000.0
2006-12-22 13:52:00,1.88554,1.88554,1.88528,1.88549,32000000.0
2006-12-22 13:53:00,1.88542,1.88542,1.88507,1.88507,28000000.0
2006-12-22 13:54:00,1.88524,1.88552,1.88524,1.88528,31000000.0
2006-12-22 13:55:00,1.88564,1.88585,1.88563,1.88585,20000000.0
2006-12-22 13:56:00,1.88584,1.88584,1.88564,1.88566,24000000.0
2006-12-22 13:57:00,1.88557,1.88584,1.88553,1.88584,34000000.0
2006-12-22 13:58:00,1.88552,1.88552,1.88526,1.88526,16000000.0
2006-12-22 13:59:00,1.88526,1.88551,1.88526,1.88551,30000000.0
2006-12-22 14:00:00,1.88559,1.88564,1.88536,1.88553,39000000.0
2006-12-22 14:01:00,1.88551,1.88578,1.88551,1.88576,30000000.0
2006-12-22 14:02:00,1.88571,1.88571,1.88529,1.88529,19000000.0
2006-12-22 14:03:00,1.88516,1.88517,1.88498,1.88498,23000000.0
2006-12-22 14:04:00,1.88498,1.88521,1.88498,1.88521,33000000.0
2006-12-22 14:05:00,1.88523,1.88549,1.88523,1.88542,28000000.0
2006-12-22 14:06:00,1.8853,1.88561,1.88521,1.88561,31000000.0
2006-12-22 14:07:00,1.88597,1.88602,1.88581,1.88581,31000000.0
2006-12-22 14:08:00,1.88579,1.88589,1.88572,1.88584,27000000.0
2006-12-22 14:09:00,1.88608,1.88608,1.88559,1.886,27000000.0
2006-12-22 14:10:00,1.88591,1.88591,1.88527,1.88527,24000000.0
2006-12-22 14:11:00,1.88531,1.88588,1.88531,1.88587,21000000.0
2006-12-22 14:12:00,1.88522,1.88555,1.88522,1.88532,22000000.0
2006-12-22 14:13:00,1.88456,1.88479,1.88447,1.88479,13000000.0
2006-12-22 14:14:00,1.88488,1.88507,1.88488,1.88506,21000000.0
2006-12-22 14:15:00,1.88501,1.88509,1.88481,1.88482,25000000.0
2006-12-22 14:16:00,1.88474,1.88496,1.8846,1.88463,26000000.0
2006-12-22 14:17:00,1.88505,1.88513,1.88504,1.88508,32000000.0
2006-12-22 14:18:00,1.88489,1.88489,1.88407,1.88423,27000000.0
2006-12-22 14:19:00,1.88411,1.88411,1.88381,1.88381,35000000.0
2006-12-22 14:20:00,1.88406,1.88427,1.88405,1.88417,32000000.0
2006-12-22 14:21:00,1.88422,1.88453,1.88419,1.88453,39000000.0
2006-12-22 14:22:00,1.8844,1.88448,1.88402,1.88402,22000000.0
2006-12-22 14:23:00,1.88397,1.88408,1.88388,1.8839,40000000.0
2006-12-22 14:24:00,1.8841,1.8844,1.8841,1.88432,10000000.0
2006-12-22 14:25:00,1.88419,1.88425,1.88394,1.88425,35000000.0
2006-12-22 14:26:00,1.88437,1.88454,1.88433,1.88439,18000000.0
2006-12-22 14:27:00,1.88429,1.88475,1.88429,1.88475,28000000.0
2006-12-22 14:28:00,1.88481,1.88481,1.88442,1.88455,21000000.0
2006-12-22 14:29:00,1.88446,1.8845,1.88422,1.88422,16000000.0
2006-12-22 14:30:00,1.88415,1.88416,1.88402,1.88416,25000000.0
2006-12-22 14:31:00,1.88437,1.8845,1.88428,1.8845,26000000.0
2006-12-22 14:32:00,1.88468,1.88468,1.88443,1.88443,32000000.0
2006-12-22 14:33:00,1.88495,1.88534,1.88495,1.88534,20000000.0
2006-12-22 14:34:00,1.88546,1.88556,1.88511,1.88531,25000000.0
2006-12-22 14:35:00,1.88544,1.88586,1.88538,1.88547,23000000.0
2006-12-22 14:36:00,1.88528,1.88536,1.88504,1.88528,11000000.0
2006-12-22 14:37:00,1.88525,1.88525,1.88517,1.88523,41000000.0
2006-12-22 14:38:00,1.8852,1.8852,1.88494,1.88495,54000000.0
2006-12-22 14:39:00,1.88495,1.88515,1.88495,1.88513,36000000.0
2006-12-22 14:40:00,1.88507,1.88522,1.88486,1.88509,36000000.0
2006-12-22 14:41:00,1.88572,1.88583,1.88563,1.88583,41000000.0
2006-12-22 14:42:00,1.88594,1.88594,1.88573,1.8858,19000000.0
2006-12-22 14:43:00,1.88632,1.88643,1.88632,1.88636,20000000.0
2006-12-22 14:44:00,1.88611,1.88611,1.88593,1.88606,25000000.0
2006-12-22 14:45:00,1.88634,1.88656,1.88634,1.88644,33000000.0
2006-12-22 14:46:00,1.88641,1.88646,1.88634,1.88634,11000000.0
2006-12-22 14:47:00,1.88626,1.88673,1.88626,1.88673,7000000.0
2006-12-22 14:48:00,1.88656,1.88684,1.88656,1.88684,21000000.0
2006-12-22 14:49:00,1.88628,1.88685,1.88628,1.88685,32000000.0
2006-12-22 14:50:00,1.8867,1.88687,1.88663,1.88687,33000000.0
2006-12-22 14:51:00,1.88702,1.88725,1.88702,1.88722,37000000.0
2006-12-22 14:52:00,1.88711,1.88711,1.88672,1.8869,17000000.0
2006-12-22 14:54:00,1.88692,1.88692,1.88678,1.88682,17000000.0
2006-12-22 14:57:00,1.88655,1.88662,1.88653,1.88658,12000000.0
2006-12-22 14:58:00,1.88627,1.88656,1.88621,1.88629,31000000.0
2006-12-22 14:59:00,1.88649,1.88655,1.88647,1.8865,20000000.0
2006-12-22 15:00:00,1.88655,1.88655,1.88631,1.88639,32000000.0
2006-12-22 15:01:00,1.88639,1.88639,1.88607,1.88628,14000000.0
2006-12-22 15:02:00,1.8863,1.8865,1.88614,1.88614,26000000.0
2006-12-22 15:03:00,1.88635,1.88654,1.88632,1.88654,30000000.0
2006-12-22 15:04:00,1.8867,1.88686,1.88659,1.88666,29000000.0
2006-12-22 15:05:00,1.88635,1.88649,1.88617,1.88636,28000000.0
2006-12-22 15:06:00,1.88654,1.8867,1.88652,1.88652,16000000.0
2006-12-22 15:07:00,1.88638,1.8866,1.88637,1.8866,26000000.0
2006-12-22 15:08:00,1.8866,1.88667,1.88654,1.88665,25000000.0
2006-12-22 15:09:00,1.88659,1.88674,1.88647,1.88674,34000000.0
2006-12-22 15:10:00,1.88653,1.88672,1.88653,1.88667,36000000.0
2006-12-22 15:11:00,1.88658,1.88672,1.88641,1.88672,27000000.0
2006-12-22 15:12:00,1.88702,1.88716,1.88702,1.88716,26000000.0
2006-12-22 15:13:00,1.88725,1.88733,1.88703,1.88733,41000000.0
2006-12-22 15:14:00,1.88742,1.88746,1.88738,1.88739,30000000.0
2006-12-22 15:15:00,1.88743,1.88751,1.8874,1.88741,21000000.0
2006-12-22 15:16:00,1.88734,1.88734,1.8872,1.8872,9000000.0
2006-12-22 15:17:00,1.88717,1.88761,1.88717,1.88761,26000000.0
2006-12-22 15:18:00,1.88771,1.88771,1.8874,1.88748,10000000.0
2006-12-22 15:19:00,1.88731,1.88745,1.88731,1.8874,16000000.0
2006-12-22 15:20:00,1.88738,1.88738,1.88699,1.8873,20000000.0
2006-12-22 15:21:00,1.88713,1.88718,1.88711,1.88717,12000000.0
2006-12-22 15:22:00,1.88711,1.88725,1.8871,1.88725,22000000.0
2006-12-22 15:23:00,1.88731,1.88738,1.8873,1.88731,36000000.0
2006-12-22 15:24:00,1.88732,1.88732,1.88704,1.88706,8000000.0
2006-12-22 15:25:00,1.88722,1.88722,1.88687,1.88687,14000000.0
2006-12-22 15:26:00,1.88682,1.88718,1.88682,1.88691,40000000.0
2006-12-22 15:27:00,1.88698,1.88721,1.88684,1.88699,32000000.0
2006-12-22 15:28:00,1.88686,1.88699,1.88679,1.88697,55000000.0
2006-12-22 15:29:00,1.88671,1.88671,1.88429,1.88598,47000000.0
2006-12-22 15:30:00,1.88545,1.88824,1.88517,1.88714,71000000.0
2006-12-22 15:31:00,1.88703,1.88718,1.88657,1.88718,58000000.0
2006-12-22 15:32:00,1.88682,1.88703,1.8862,1.8862,25000000.0
2006-12-22 15:33:00,1.88611,1.88676,1.88611,1.88663,32000000.0
2006-12-22 15:34:00,1.88612,1.88612,1.88555,1.88598,22000000.0
2006-12-22 15:35:00,1.88552,1.88552,1.88447,1.88447,30000000.0
2006-12-22 15:36:00,1.88442,1.885,1.88442,1.885,23000000.0
2006-12-22 15:37:00,1.88501,1.8853,1.88478,1.88478,24000000.0
2006-12-22 15:38:00,1.88519,1.88554,1.88516,1.88534,61000000.0
2006-12-22 15:39:00,1.88516,1.88518,1.88483,1.88483,40000000.0
2006-12-22 15:40:00,1.88443,1.8849,1.88434,1.88434,37000000.0
2006-12-22 15:41:00,1.8844,1.8844,1.88401,1.88404,43000000.0
2006-12-22 15:42:00,1.88394,1.88493,1.88394,1.88446,41000000.0
2006-12-22 15:43:00,1.88454,1.88463,1.88429,1.88429,30000000.0
2006-12-22 15:44:00,1.88342,1.88342,1.88239,1.8828,29000000.0
2006-12-22 15:45:00,1.88258,1.88291,1.88258,1.88291,36000000.0
2006-12-22 15:46:00,1.8826,1.8826,1.88234,1.88234,24000000.0
2006-12-22 15:47:00,1.88213,1.88213,1.88178,1.88178,31000000.0
2006-12-22 15:48:00,1.88206,1.88254,1.88205,1.88254,33000000.0
2006-12-22 15:49:00,1.88263,1.88279,1.88251,1.88251,25000000.0
2006-12-22 15:50:00,1.88245,1.88245,1.88224,1.88239,11000000.0
2006-12-22 15:51:00,1.88201,1.88252,1.88201,1.88228,37000000.0
2006-12-22 15:52:00,1.88256,1.88301,1.88256,1.88301,23000000.0
2006-12-22 15:53:00,1.88278,1.88278,1.8825,1.88267,15000000.0
2006-12-22 15:54:00,1.88251,1.88251,1.88211,1.88211,26000000.0
2006-12-22 15:55:00,1.8819,1.88201,1.88177,1.88201,33000000.0
2006-12-22 15:56:00,1.88187,1.88189,1.8818,1.88187,6000000.0
2006-12-22 15:57:00,1.88194,1.88244,1.88194,1.88244,34000000.0
2006-12-22 15:58:00,1.88202,1.88211,1.8819,1.88211,24000000.0
2006-12-22 15:59:00,1.88188,1.88188,1.88159,1.88163,23000000.0
2006-12-22 16:00:00,1.88163,1.88172,1.88161,1.88172,51000000.0
2006-12-22 16:01:00,1.88207,1.88242,1.88207,1.88226,31000000.0
2006-12-22 16:02:00,1.88223,1.88223,1.88192,1.88218,29000000.0
2006-12-22 16:03:00,1.88227,1.88234,1.88225,1.88228,51000000.0
2006-12-22 16:04:00,1.88217,1.8822,1.88203,1.88215,38000000.0
2006-12-22 16:05:00,1.88221,1.88241,1.8822,1.88223,37000000.0
2006-12-22 16:06:00,1.88263,1.88296,1.88252,1.88296,33000000.0
2006-12-22 16:07:00,1.88303,1.88333,1.88303,1.88333,37000000.0
2006-12-22 16:08:00,1.88327,1.88351,1.88326,1.88351,37000000.0
2006-12-22 16:09:00,1.88306,1.88324,1.88291,1.88324,44000000.0
2006-12-22 16:10:00,1.88333,1.88333,1.88298,1.88298,41000000.0
2006-12-22 16:12:00,1.88313,1.88313,1.88261,1.88271,22000000.0
2006-12-22 16:13:00,1.88239,1.8825,1.88239,1.8825,38000000.0
2006-12-22 16:14:00,1.88263,1.88263,1.88238,1.88238,41000000.0
2006-12-22 16:15:00,1.88236,1.88236,1.88204,1.88204,42000000.0
2006-12-22 16:16:00,1.88211,1.88221,1.88192,1.88218,45000000.0
2006-12-22 16:17:00,1.88199,1.88204,1.88149,1.88149,22000000.0
2006-12-22 16:18:00,1.88127,1.88194,1.88127,1.88194,49000000.0
2006-12-22 16:19:00,1.88221,1.88247,1.88212,1.88212,27000000.0
2006-12-22 16:20:00,1.88216,1.88252,1.88216,1.88228,52000000.0
2006-12-22 16:21:00,1.8825,1.88376,1.8825,1.88376,37000000.0
2006-12-22 16:22:00,1.88335,1.88335,1.88295,1.8833,50000000.0
2006-12-22 16:23:00,1.88332,1.88341,1.88312,1.88319,48000000.0
2006-12-22 16:24:00,1.88283,1.88319,1.88283,1.88319,44000000.0
2006-12-22 16:25:00,1.88288,1.88288,1.88269,1.88272,28000000.0
2006-12-22 16:26:00,1.88289,1.88293,1.88275,1.88293,41000000.0
2006-12-22 16:27:00,1.88284,1.88306,1.88284,1.88306,46000000.0
2006-12-22 16:28:00,1.88299,1.88301,1.88281,1.88285,34000000.0
2006-12-22 16:29:00,1.8829,1.88336,1.8829,1.88336,24000000.0
2006-12-22 16:30:00,1.88388,1.88388,1.88366,1.88373,43000000.0
2006-12-22 16:31:00,1.88359,1.88378,1.88352,1.88378,36000000.0
2006-12-22 16:32:00,1.88361,1.8841,1.88361,1.88379,34000000.0
2006-12-22 16:33:00,1.88405,1.88427,1.88405,1.88417,41000000.0
2006-12-22 16:34:00,1.8843,1.88457,1.8843,1.88448,29000000.0
2006-12-22 16:35:00,1.88473,1.88473,1.88454,1.88471,53000000.0
2006-12-22 16:36:00,1.88466,1.88472,1.88455,1.88464,43000000.0
2006-12-22 16:37:00,1.88454,1.88454,1.88406,1.8841,56000000.0
2006-12-22 16:38:00,1.88417,1.88443,1.88416,1.88443,34000000.0
2006-12-22 16:39:00,1.88452,1.88486,1.88452,1.88472,43000000.0
2006-12-22 16:40:00,1.88494,1.88502,1.88479,1.88492,63000000.0
2006-12-22 16:41:00,1.88464,1.88498,1.8846,1.88476,44000000.0
2006-12-22 16:42:00,1.88486,1.88486,1.88469,1.88481,57000000.0
2006-12-22 16:43:00,1.88458,1.88481,1.88457,1.88457,20000000.0
2006-12-22 16:44:00,1.88473,1.88486,1.88441,1.88476,34000000.0
2006-12-22 16:45:00,1.88482,1.88482,1.88446,1.88455,41000000.0
2006-12-22 16:46:00,1.88436,1.88436,1.88392,1.88431,59000000.0
2006-12-22 16:47:00,1.88431,1.88439,1.88412,1.88425,55000000.0
2006-12-22 16:48:00,1.88436,1.88471,1.88422,1.88471,46000000.0
2006-12-22 16:49:00,1.88463,1.88463,1.88436,1.88436,35000000.0
2006-12-22 16:50:00,1.88406,1.88434,1.88406,1.88406,45000000.0
2006-12-22 16:51:00,1.88405,1.88413,1.88403,1.88407,30000000.0
2006-12-22 16:52:00,1.88437,1.88437,1.88409,1.88409,30000000.0
2006-12-22 16:53:00,1.8836,1.8836,1.88349,1.88349,19000000.0
2006-12-22 16:54:00,1.88341,1.88366,1.88322,1.88366,18000000.0
2006-12-22 16:55:00,1.8834,1.88344,1.88318,1.88318,40000000.0
2006-12-22 16:56:00,1.88282,1.88288,1.88261,1.8828,37000000.0
2006-12-22 16:57:00,1.8831,1.88335,1.8831,1.8831,17000000.0
2006-12-22 16:58:00,1.88297,1.88297,1.8826,1.88269,45000000.0
2006-12-22 16:59:00,1.88252,1.8829,1.88252,1.88282,39000000.0
2006-12-22 17:00:00,1.88318,1.88318,1.88241,1.88283,47000000.0
2006-12-22 17:01:00,1.88266,1.88271,1.88244,1.88249,26000000.0
2006-12-22 17:02:00,1.88234,1.88245,1.88188,1.882,33000000.0
2006-12-22 17:03:00,1.88131,1.88172,1.88108,1.88172,33000000.0
2006-12-22 17:04:00,1.88143,1.88143,1.88002,1.88038,37000000.0
2006-12-22 17:05:00,1.88022,1.88059,1.88022,1.88023,35000000.0
2006-12-22 17:06:00,1.88028,1.88051,1.88023,1.88023,46000000.0
2006-12-22 17:07:00,1.88025,1.88064,1.88025,1.88061,33000000.0
2006-12-22 17:08:00,1.88064,1.88064,1.8801,1.8801,45000000.0
2006-12-22 17:09:00,1.88042,1.88043,1.88032,1.88043,47000000.0
2006-12-22 17:10:00,1.88049,1.88076,1.88049,1.88076,6000000.0
2006-12-22 17:11:00,1.88091,1.88093,1.88083,1.88093,44000000.0
2006-12-22 17:12:00,1.8809,1.88096,1.88054,1.88054,23000000.0
2006-12-22 17:13:00,1.88105,1.88122,1.88097,1.88097,35000000.0
2006-12-22 17:14:00,1.88086,1.88094,1.88074,1.88081,27000000.0
2006-12-22 17:15:00,1.88072,1.8811,1.88072,1.8811,26000000.0
2006-12-22 17:16:00,1.88102,1.88121,1.88088,1.88121,27000000.0
2006-12-22 17:17:00,1.88118,1.88118,1.88082,1.88089,38000000.0
2006-12-22 17:18:00,1.88114,1.88129,1.88109,1.88126,29000000.0
2006-12-22 17:19:00,1.88107,1.88118,1.88105,1.88112,19000000.0
2006-12-22 17:20:00,1.88085,1.88093,1.88073,1.88073,29000000.0
2006-12-22 17:21:00,1.88069,1.88087,1.88069,1.88087,26000000.0
2006-12-22 17:22:00,1.88082,1.88083,1.8807,1.88083,30000000.0
2006-12-22 17:23:00,1.8808,1.88171,1.8808,1.88171,32000000.0
2006-12-22 17:24:00,1.88152,1.88201,1.88152,1.88194,23000000.0
2006-12-22 17:25:00,1.88193,1.88193,1.88158,1.88184,20000000.0
2006-12-22 17:26:00,1.88158,1.88158,1.88126,1.88152,18000000.0
2006-12-22 17:27:00,1.88152,1.88166,1.88133,1.88141,44000000.0
2006-12-22 17:28:00,1.88182,1.88184,1.8816,1.88173,39000000.0
2006-12-22 17:29:00,1.88183,1.88206,1.88183,1.88206,36000000.0
2006-12-22 17:30:00,1.88186,1.88189,1.88164,1.88181,61000000.0
2006-12-22 17:31:00,1.88191,1.88217,1.88188,1.88217,62000000.0
2006-12-22 17:32:00,1.88229,1.88263,1.88229,1.88256,54000000.0
2006-12-22 17:33:00,1.88226,1.88226,1.88215,1.88215,64000000.0
2006-12-22 17:34:00,1.88261,1.88301,1.88261,1.88292,60000000.0
2006-12-22 17:35:00,1.88294,1.88294,1.88246,1.88246,43000000.0
2006-12-22 17:36:00,1.88257,1.88261,1.88231,1.88246,58000000.0
2006-12-22 17:37:00,1.88122,1.88122,1.8808,1.88112,47000000.0
2006-12-22 17:38:00,1.88124,1.88124,1.8804,1.8806,44000000.0
2006-12-22 17:39:00,1.88081,1.88085,1.88054,1.88054,41000000.0
2006-12-22 17:40:00,1.8808,1.88095,1.88065,1.88093,59000000.0
2006-12-22 17:41:00,1.88061,1.88061,1.87999,1.87999,50000000.0
2006-12-22 17:42:00,1.87973,1.87987,1.8797,1.8797,37000000.0
2006-12-22 17:43:00,1.87966,1.88018,1.87966,1.88017,33000000.0
2006-12-22 17:44:00,1.88023,1.88026,1.88004,1.88026,46000000.0
2006-12-22 17:45:00,1.8802,1.88043,1.8802,1.88043,49000000.0
2006-12-22 17:46:00,1.88043,1.8805,1.88038,1.88047,56000000.0
2006-12-22 17:47:00,1.87964,1.88017,1.87927,1.88017,65000000.0
2006-12-22 17:48:00,1.88013,1.88026,1.87991,1.87991,61000000.0
2006-12-22 17:49:00,1.88001,1.88028,1.87997,1.88015,72000000.0
2006-12-22 17:50:00,1.88028,1.88041,1.88023,1.88041,53000000.0
2006-12-22 17:51:00,1.88004,1.88005,1.87988,1.88004,54000000.0
2006-12-22 17:52:00,1.88046,1.8806,1.88046,1.8806,51000000.0
2006-12-22 17:53:00,1.88049,1.88049,1.88011,1.88017,42000000.0
2006-12-22 17:54:00,1.88022,1.88035,1.88021,1.88027,32000000.0
2006-12-22 17:55:00,1.88013,1.88013,1.87948,1.87948,32000000.0
2006-12-22 17:56:00,1.87999,1.88012,1.87982,1.87982,47000000.0
2006-12-22 17:57:00,1.87946,1.87949,1.87934,1.87949,34000000.0
2006-12-22 17:58:00,1.87978,1.87978,1.8794,1.87946,44000000.0
2006-12-22 17:59:00,1.8794,1.8794,1.87817,1.87817,39000000.0
2006-12-22 18:00:00,1.87721,1.87797,1.87721,1.87797,32000000.0
2006-12-22 18:01:00,1.8781,1.87817,1.87786,1.8779,52000000.0
2006-12-22 18:02:00,1.87811,1.87912,1.87811,1.87905,30000000.0
2006-12-22 18:03:00,1.87873,1.87873,1.87716,1.87716,38000000.0
2006-12-22 18:04:00,1.87729,1.87748,1.87729,1.87748,38000000.0
2006-12-22 18:05:00,1.87752,1.87786,1.87743,1.87786,36000000.0
2006-12-22 18:06:00,1.87785,1.87792,1.8778,1.8779,32000000.0
2006-12-22 18:07:00,1.87782,1.87782,1.87762,1.87778,38000000.0
2006-12-22 18:08:00,1.87821,1.87821,1.87769,1.87769,56000000.0
2006-12-22 18:09:00,1.87763,1.87781,1.87761,1.87771,34000000.0
2006-12-22 18:10:00,1.87771,1.87814,1.8777,1.87814,26000000.0
2006-12-22 18:11:00,1.87812,1.87823,1.87786,1.87823,34000000.0
2006-12-22 18:12:00,1.87817,1.87817,1.87794,1.87808,24000000.0
2006-12-22 18:13:00,1.87798,1.87815,1.87795,1.87815,30000000.0
2006-12-22 18:14:00,1.87812,1.87829,1.87788,1.87788,22000000.0
2006-12-22 18:15:00,1.87772,1.87819,1.87772,1.87819,21000000.0
2006-12-22 18:16:00,1.87814,1.87826,1.87808,1.8782,66000000.0
2006-12-22 18:17:00,1.87811,1.87822,1.87796,1.87796,60000000.0
2006-12-22 18:18:00,1.87792,1.87836,1.87792,1.87836,33000000.0
2006-12-22 18:19:00,1.87836,1.87852,1.87832,1.87839,46000000.0
2006-12-22 18:20:00,1.8782,1.8782,1.87794,1.87812,61000000.0
2006-12-22 18:21:00,1.87812,1.87814,1.87793,1.87793,37000000.0
2006-12-22 18:22:00,1.87817,1.87838,1.87811,1.87811,49000000.0
2006-12-22 18:23:00,1.87786,1.87786,1.87759,1.87765,34000000.0
2006-12-22 18:24:00,1.87737,1.87765,1.87737,1.87765,47000000.0
2006-12-22 18:25:00,1.87745,1.87745,1.87695,1.87695,31000000.0
2006-12-22 18:26:00,1.87717,1.87762,1.87717,1.87762,43000000.0
2006-12-22 18:27:00,1.87746,1.87761,1.87746,1.87757,35000000.0
2006-12-22 18:28:00,1.87781,1.87781,1.87721,1.87721,18000000.0
2006-12-22 18:29:00,1.87733,1.87759,1.87733,1.87758,24000000.0
2006-12-22 18:30:00,1.87757,1.87757,1.87735,1.87735,32000000.0
2006-12-22 18:31:00,1.87714,1.87737,1.87714,1.87735,46000000.0
2006-12-22 18:32:00,1.87736,1.87738,1.87708,1.87708,55000000.0
2006-12-22 18:33:00,1.87715,1.87715,1.87707,1.8771,29000000.0
2006-12-22 18:34:00,1.87704,1.87708,1.87684,1.87708,32000000.0
2006-12-22 18:35:00,1.87696,1.87702,1.87673,1.87673,47000000.0
2006-12-22 18:36:00,1.87621,1.87732,1.87621,1.87732,65000000.0
2006-12-22 18:37:00,1.87711,1.87738,1.87711,1.87724,63000000.0
2006-12-22 18:38:00,1.8771,1.87754,1.8771,1.87723,61000000.0
2006-12-22 18:39:00,1.87704,1.87704,1.87634,1.87634,37000000.0
2006-12-22 18:40:00,1.87665,1.87665,1.87625,1.87661,52000000.0
2006-12-22 18:41:00,1.87692,1.87693,1.87658,1.87671,68000000.0
2006-12-22 18:42:00,1.87699,1.87699,1.87678,1.87684,40000000.0
2006-12-22 18:43:00,1.87644,1.87648,1.87598,1.87598,39000000.0
2006-12-22 18:44:00,1.87599,1.87614,1.87582,1.87582,33000000.0
2006-12-22 18:45:00,1.87578,1.87586,1.87566,1.87566,57000000.0
2006-12-22 18:46:00,1.87577,1.87648,1.87577,1.87648,61000000.0
2006-12-22 18:47:00,1.87656,1.8767,1.87636,1.8767,41000000.0
2006-12-22 18:48:00,1.87723,1.87723,1.87655,1.87655,26000000.0
2006-12-22 18:49:00,1.87655,1.87657,1.8764,1.87648,31000000.0
2006-12-22 18:50:00,1.87662,1.8767,1.87648,1.8767,37000000.0
2006-12-22 18:51:00,1.87695,1.87697,1.87679,1.87694,17000000.0
2006-12-22 18:52:00,1.87703,1.87703,1.87649,1.8765,33000000.0
2006-12-22 18:53:00,1.87679,1.87724,1.87679,1.87715,31000000.0
2006-12-22 18:54:00,1.87719,1.87719,1.87705,1.87708,11000000.0
2006-12-22 18:55:00,1.87644,1.87655,1.87609,1.87647,22000000.0
2006-12-22 18:56:00,1.87628,1.87693,1.87628,1.87693,16000000.0
2006-12-22 18:57:00,1.87706,1.87716,1.87701,1.87701,15000000.0
2006-12-22 18:58:00,1.87693,1.87706,1.87682,1.87689,19000000.0
2006-12-22 18:59:00,1.87664,1.87691,1.87663,1.87669,26000000.0
2006-12-22 19:00:00,1.87674,1.87674,1.87616,1.87616,12000000.0
2006-12-22 19:01:00,1.87536,1.87536,1.87447,1.87447,18000000.0
2006-12-22 19:02:00,1.87411,1.87411,1.8737,1.87396,23000000.0
2006-12-22 19:03:00,1.87399,1.8744,1.87353,1.87353,21000000.0
2006-12-22 19:04:00,1.87332,1.87369,1.87329,1.87369,55000000.0
2006-12-22 19:05:00,1.87383,1.87397,1.87383,1.87397,42000000.0
2006-12-22 19:06:00,1.87394,1.87425,1.87387,1.87425,63000000.0
2006-12-22 19:07:00,1.87475,1.87475,1.87407,1.87407,39000000.0
2006-12-22 19:08:00,1.87446,1.87449,1.87419,1.87419,32000000.0
2006-12-22 19:09:00,1.87386,1.87386,1.87267,1.87267,56000000.0
2006-12-22 19:10:00,1.87274,1.87311,1.87274,1.87298,27000000.0
2006-12-22 19:11:00,1.87279,1.87279,1.87236,1.87248,36000000.0
2006-12-22 19:12:00,1.87236,1.87242,1.87229,1.87229,25000000.0
2006-12-22 19:13:00,1.87215,1.87217,1.87199,1.87217,23000000.0
2006-12-22 19:14:00,1.87235,1.87261,1.87231,1.87261,37000000.0
2006-12-22 19:15:00,1.87289,1.87289,1.8726,1.87277,17000000.0
2006-12-22 19:16:00,1.87285,1.87302,1.87285,1.87302,23000000.0
2006-12-22 19:17:00,1.87343,1.87359,1.87297,1.87297,17000000.0
2006-12-22 19:18:00,1.87294,1.87308,1.87288,1.87288,30000000.0
2006-12-22 19:19:00,1.87263,1.87281,1.87228,1.87251,36000000.0
2006-12-22 19:20:00,1.8718,1.8718,1.87134,1.87151,23000000.0
2006-12-22 19:21:00,1.87151,1.87189,1.87151,1.87168,21000000.0
2006-12-22 19:22:00,1.87179,1.87183,1.87163,1.8718,25000000.0
2006-12-22 19:23:00,1.87207,1.87218,1.87168,1.87168,12000000.0
2006-12-22 19:24:00,1.87169,1.87211,1.87169,1.87211,39000000.0
2006-12-22 19:25:00,1.87174,1.87174,1.87137,1.87137,49000000.0
2006-12-22 19:26:00,1.87155,1.87195,1.87155,1.8719,48000000.0
2006-12-22 19:27:00,1.87185,1.87192,1.87162,1.87173,51000000.0
2006-12-22 19:28:00,1.87172,1.87172,1.87144,1.87145,40000000.0
2006-12-22 19:29:00,1.8711,1.87147,1.8711,1.87139,28000000.0
2006-12-22 19:30:00,1.87174,1.8723,1.87162,1.87165,32000000.0
2006-12-22 19:31:00,1.87181,1.87218,1.87163,1.87163,28000000.0
2006-12-22 19:33:00,1.87254,1.87268,1.87194,1.87194,14000000.0
2006-12-22 19:34:00,1.872,1.87228,1.8719,1.87225,49000000.0
2006-12-22 19:35:00,1.8721,1.87243,1.8721,1.87243,28000000.0
2006-12-22 19:36:00,1.87236,1.87247,1.8718,1.8718,16000000.0
2006-12-22 19:37:00,1.87165,1.87248,1.87165,1.87248,26000000.0
2006-12-22 19:38:00,1.87301,1.87301,1.87215,1.87216,8000000.0
2006-12-22 19:39:00,1.87212,1.87234,1.87188,1.87234,13000000.0
2006-12-22 19:40:00,1.87225,1.87286,1.87225,1.87269,16000000.0
2006-12-22 19:41:00,1.87263,1.87263,1.87191,1.87191,17000000.0
2006-12-22 19:42:00,1.87154,1.87247,1.87154,1.87247,19000000.0
2006-12-22 19:43:00,1.87243,1.8729,1.87214,1.87214,21000000.0
2006-12-22 19:44:00,1.87235,1.87249,1.87234,1.87241,21000000.0
2006-12-22 19:45:00,1.8726,1.87277,1.87244,1.87247,33000000.0
2006-12-22 19:46:00,1.87228,1.87276,1.87228,1.87265,18000000.0
2006-12-22 19:47:00,1.87261,1.87261,1.87206,1.87206,22000000.0
2006-12-22 19:48:00,1.87187,1.87187,1.87122,1.87136,18000000.0
2006-12-22 19:49:00,1.87138,1.8716,1.87138,1.87154,27000000.0
2006-12-22 19:50:00,1.87161,1.87181,1.87152,1.87152,23000000.0
2006-12-22 19:51:00,1.87158,1.87174,1.86985,1.87163,7000000.0
2006-12-22 19:52:00,1.87173,1.87206,1.87173,1.87206,15000000.0
2006-12-22 19:53:00,1.87204,1.87222,1.87201,1.87205,21000000.0
2006-12-22 19:54:00,1.87206,1.87231,1.87206,1.87231,9000000.0
2006-12-22 19:55:00,1.87249,1.87264,1.87234,1.87264,30000000.0
2006-12-22 19:56:00,1.87275,1.8728,1.87267,1.8728,20000000.0
2006-12-22 19:57:00,1.87267,1.87267,1.87241,1.8725,12000000.0
2006-12-22 19:58:00,1.87246,1.87253,1.87246,1.87252,13000000.0
2006-12-22 19:59:00,1.87251,1.87251,1.87231,1.87241,31000000.0
2006-12-22 20:00:00,1.87197,1.87203,1.8716,1.8716,23000000.0
2006-12-22 20:01:00,1.87187,1.87216,1.87187,1.87216,13000000.0
2006-12-22 20:02:00,1.872,1.87252,1.872,1.87252,20000000.0
2006-12-22 20:03:00,1.87282,1.87282,1.87262,1.87275,18000000.0
2006-12-22 20:04:00,1.87254,1.87302,1.87254,1.87302,27000000.0
2006-12-22 20:05:00,1.87316,1.87333,1.87313,1.87317,23000000.0
2006-12-22 20:06:00,1.87306,1.87317,1.87297,1.87317,13000000.0
2006-12-22 20:07:00,1.8732,1.87327,1.87292,1.87292,29000000.0
2006-12-22 20:08:00,1.87262,1.87286,1.87249,1.87277,15000000.0
2006-12-22 20:09:00,1.87288,1.87325,1.87275,1.87325,17000000.0
2006-12-22 20:10:00,1.87333,1.87335,1.8731,1.87333,8000000.0
2006-12-22 20:11:00,1.87315,1.87321,1.87297,1.87308,10000000.0
2006-12-22 20:12:00,1.87296,1.8732,1.87296,1.8732,15000000.0
2006-12-22 20:13:00,1.87332,1.87369,1.8732,1.87352,17000000.0
2006-12-22 20:14:00,1.87329,1.87356,1.87322,1.87356,15000000.0
2006-12-22 20:15:00,1.87357,1.87357,1.87334,1.87334,10000000.0
2006-12-22 20:16:00,1.87334,1.87348,1.8733,1.87346,22000000.0
2006-12-22 20:17:00,1.87342,1.87342,1.87284,1.8731,7000000.0
2006-12-22 20:18:00,1.87326,1.87346,1.87326,1.87334,24000000.0
2006-12-22 20:19:00,1.87336,1.87337,1.87317,1.87317,9000000.0
2006-12-22 20:20:00,1.87306,1.87316,1.87297,1.87307,14000000.0
2006-12-22 20:21:00,1.87324,1.87324,1.87301,1.87306,7000000.0
2006-12-22 20:22:00,1.87326,1.87344,1.87326,1.87344,12000000.0
2006-12-22 20:23:00,1.87323,1.87335,1.87323,1.87335,8000000.0
2006-12-22 20:24:00,1.87337,1.8736,1.87337,1.87347,15000000.0
2006-12-22 20:25:00,1.87318,1.87352,1.87318,1.8734,16000000.0
2006-12-22 20:26:00,1.87346,1.87367,1.87343,1.87367,22000000.0
2006-12-22 20:27:00,1.87367,1.87404,1.87367,1.874,11000000.0
2006-12-22 20:28:00,1.87395,1.87408,1.87392,1.87392,7000000.0
2006-12-22 20:29:00,1.87367,1.87378,1.87363,1.87366,20000000.0
2006-12-22 20:30:00,1.87377,1.87385,1.87365,1.87369,27000000.0
2006-12-22 20:32:00,1.87378,1.87399,1.87372,1.87399,20000000.0
2006-12-22 20:33:00,1.87408,1.87408,1.87381,1.87393,14000000.0
2006-12-22 20:34:00,1.87392,1.87405,1.87388,1.87395,28000000.0
2006-12-22 20:35:00,1.87389,1.87412,1.87389,1.87401,23000000.0
2006-12-22 20:36:00,1.87412,1.87441,1.8741,1.87441,11000000.0
2006-12-22 20:37:00,1.87443,1.87443,1.87426,1.87426,7000000.0
2006-12-22 20:38:00,1.8742,1.87421,1.87396,1.87398,10000000.0
2006-12-22 20:39:00,1.87394,1.87417,1.87394,1.87417,9000000.0
2006-12-22 20:40:00,1.87418,1.87432,1.8741,1.87427,8000000.0
2006-12-22 20:41:00,1.87437,1.87438,1.87415,1.87415,8000000.0
2006-12-22 20:42:00,1.87417,1.87461,1.87417,1.87441,15000000.0
2006-12-22 20:43:00,1.87462,1.87469,1.87462,1.87469,12000000.0
2006-12-22 20:44:00,1.87449,1.87468,1.87449,1.87455,7000000.0
2006-12-22 20:45:00,1.87448,1.87475,1.87441,1.87475,12000000.0
2006-12-22 20:47:00,1.87481,1.87503,1.87474,1.87503,11000000.0
2006-12-22 20:48:00,1.87501,1.87506,1.87477,1.87477,11000000.0
2006-12-22 20:49:00,1.87488,1.87488,1.87433,1.87433,18000000.0
2006-12-22 20:50:00,1.87437,1.87494,1.87437,1.87494,7000000.0
2006-12-22 20:51:00,1.87504,1.87504,1.87495,1.87502,18000000.0
2006-12-22 20:52:00,1.87504,1.87515,1.87504,1.87515,15000000.0
2006-12-22 20:53:00,1.87501,1.87501,1.87483,1.87483,8000000.0
2006-12-22 20:54:00,1.87465,1.87486,1.87462,1.87486,10000000.0
2006-12-22 20:55:00,1.87458,1.87482,1.87458,1.87482,5000000.0
2006-12-22 20:56:00,1.87502,1.87507,1.87493,1.87507,8000000.0
2006-12-22 20:57:00,1.87511,1.87514,1.87485,1.87485,18000000.0
2006-12-22 20:58:00,1.87509,1.87518,1.87509,1.87518,14000000.0
2006-12-22 20:59:00,1.87518,1.87519,1.87503,1.87503,8000000.0
2006-12-22 21:00:00,1.87504,1.87504,1.87445,1.87481,7000000.0
2006-12-22 21:01:00,1.87551,1.87551,1.87522,1.8755,16000000.0
2006-12-22 21:02:00,1.87533,1.87533,1.87502,1.87529,8000000.0
2006-12-22 21:03:00,1.87551,1.87556,1.87543,1.87549,13000000.0
2006-12-22 21:04:00,1.87546,1.87546,1.87504,1.87504,8000000.0
2006-12-22 21:05:00,1.87466,1.87473,1.87461,1.87462,11000000.0
2006-12-22 21:06:00,1.87459,1.87464,1.87457,1.8746,8000000.0
2006-12-22 21:07:00,1.87467,1.87495,1.87464,1.87495,7000000.0
2006-12-22 21:08:00,1.87504,1.87504,1.87498,1.87498,11000000.0
2006-12-22 21:09:00,1.87496,1.87499,1.87471,1.87481,9000000.0
2006-12-22 21:10:00,1.87493,1.87497,1.87482,1.87493,10000000.0
2006-12-22 21:11:00,1.87462,1.87528,1.87462,1.87528,8000000.0
2006-12-22 21:12:00,1.87531,1.87531,1.87312,1.87497,10000000.0
2006-12-22 21:13:00,1.87495,1.87528,1.87495,1.87528,8000000.0
2006-12-22 21:14:00,1.87545,1.87545,1.87509,1.87509,7000000.0
2006-12-22 21:15:00,1.87527,1.87578,1.87527,1.87578,11000000.0
2006-12-22 21:16:00,1.87596,1.87602,1.87596,1.876,9000000.0
2006-12-22 21:17:00,1.87592,1.87592,1.87563,1.87578,7000000.0
2006-12-22 21:18:00,1.8757,1.87599,1.8757,1.87584,7000000.0
2006-12-22 21:19:00,1.87557,1.87557,1.87525,1.87525,8000000.0
2006-12-22 21:20:00,1.87532,1.87551,1.87526,1.87551,12000000.0
2006-12-22 21:21:00,1.87553,1.87553,1.87525,1.87543,8000000.0
2006-12-22 21:22:00,1.87543,1.87544,1.87536,1.87544,7000000.0
2006-12-22 21:23:00,1.87531,1.87535,1.87509,1.87524,10000000.0
2006-12-22 21:24:00,1.87501,1.87523,1.875,1.87523,11000000.0
2006-12-22 21:25:00,1.87538,1.8755,1.87512,1.87515,6000000.0
2006-12-22 21:26:00,1.8749,1.87499,1.87484,1.87484,5000000.0
2006-12-22 21:27:00,1.87498,1.87504,1.87498,1.87502,6000000.0
2006-12-22 21:28:00,1.87495,1.87523,1.87487,1.87487,20000000.0
2006-12-22 21:29:00,1.8748,1.87491,1.87465,1.87477,8000000.0
2006-12-22 21:30:00,1.87495,1.87497,1.87493,1.87493,9000000.0
2006-12-22 21:31:00,1.87461,1.87461,1.87359,1.87359,4000000.0
2006-12-22 21:32:00,1.87344,1.87346,1.87322,1.87322,7000000.0
2006-12-22 21:33:00,1.87328,1.874,1.87328,1.874,6000000.0
2006-12-22 21:34:00,1.8746,1.87471,1.8746,1.87471,10000000.0
2006-12-22 21:35:00,1.87484,1.87488,1.87469,1.87488,11000000.0
2006-12-22 21:36:00,1.87453,1.87475,1.87441,1.87449,11000000.0
2006-12-22 21:37:00,1.87457,1.87469,1.87444,1.87469,11000000.0
2006-12-22 21:38:00,1.87466,1.87466,1.87419,1.87424,26000000.0
2006-12-22 21:39:00,1.87451,1.87451,1.87426,1.8743,18000000.0
2006-12-22 21:40:00,1.87427,1.87436,1.87422,1.87431,12000000.0
2006-12-22 21:41:00,1.87447,1.87447,1.87417,1.87431,7000000.0
2006-12-22 21:42:00,1.87446,1.87446,1.87431,1.87434,7000000.0
2006-12-22 21:43:00,1.87453,1.87464,1.87444,1.87464,11000000.0
2006-12-22 21:44:00,1.87466,1.87466,1.87449,1.87457,18000000.0
2006-12-22 21:45:00,1.87447,1.87464,1.87447,1.87464,7000000.0
2006-12-22 21:46:00,1.87451,1.87463,1.87451,1.87461,7000000.0
2006-12-22 21:47:00,1.87434,1.87435,1.87408,1.87435,7000000.0
2006-12-22 21:48:00,1.87472,1.87472,1.8746,1.87462,7000000.0
2006-12-22 21:49:00,1.87463,1.87473,1.87461,1.87473,8000000.0
2006-12-22 21:50:00,1.8747,1.87471,1.8744,1.8744,10000000.0
2006-12-22 21:51:00,1.87437,1.87462,1.87437,1.87462,7000000.0
2006-12-22 21:52:00,1.87419,1.8743,1.87375,1.8743,7000000.0
2006-12-22 21:53:00,1.87439,1.87468,1.87439,1.87447,8000000.0
2006-12-22 21:54:00,1.87477,1.8749,1.87475,1.8749,9000000.0
2006-12-22 21:55:00,1.87475,1.87499,1.87473,1.87497,11000000.0
2006-12-22 21:56:00,1.87498,1.87511,1.87498,1.87511,6000000.0
2006-12-22 21:57:00,1.87499,1.87513,1.87495,1.87499,13000000.0
2006-12-22 21:58:00,1.87492,1.87506,1.87492,1.87506,6000000.0
2006-12-22 21:59:00,1.87497,1.875,1.87432,1.87432,25000000.0
2006-12-22 22:00:00,1.87433,1.8745,1.87433,1.87439,12000000.0
2006-12-22 22:01:00,1.87466,1.87505,1.87458,1.87505,6000000.0
2006-12-22 22:02:00,1.87487,1.8749,1.87479,1.87479,11000000.0
2006-12-22 22:04:00,1.87501,1.87501,1.87415,1.87415,11000000.0
2006-12-22 22:05:00,1.87437,1.87476,1.87437,1.87476,5000000.0
2006-12-22 22:06:00,1.87485,1.87503,1.87484,1.87503,8000000.0
2006-12-22 22:07:00,1.87481,1.87487,1.87478,1.87487,15000000.0
2006-12-22 22:08:00,1.87504,1.87505,1.87495,1.87502,6000000.0
2006-12-22 22:09:00,1.8748,1.8748,1.87457,1.87458,13000000.0
2006-12-22 22:10:00,1.8748,1.87502,1.8748,1.87489,9000000.0
2006-12-22 22:11:00,1.87498,1.87498,1.87468,1.87473,8000000.0
2006-12-22 22:12:00,1.87457,1.87477,1.87453,1.87453,15000000.0
2006-12-22 22:13:00,1.87456,1.87457,1.87451,1.87454,10000000.0
2006-12-22 22:14:00,1.87449,1.87484,1.87449,1.87484,13000000.0
2006-12-22 22:15:00,1.87483,1.87495,1.87472,1.87495,7000000.0
2006-12-22 22:16:00,1.87491,1.87509,1.87491,1.87495,8000000.0
2006-12-22 22:17:00,1.87462,1.87462,1.87404,1.87404,16000000.0
2006-12-22 22:19:00,1.87435,1.8748,1.87435,1.87466,6000000.0
2006-12-22 22:20:00,1.87392,1.87435,1.87358,1.87435,7000000.0
2006-12-22 22:21:00,1.87428,1.87429,1.87419,1.87419,11000000.0
2006-12-22 22:22:00,1.87435,1.87459,1.87435,1.87435,8000000.0
2006-12-22 22:23:00,1.87413,1.87413,1.87397,1.87401,15000000.0
2006-12-22 22:24:00,1.87394,1.87422,1.87394,1.8741,10000000.0
2006-12-22 22:25:00,1.87419,1.87431,1.87419,1.87426,5000000.0
2006-12-22 22:26:00,1.87475,1.87493,1.87467,1.87467,10000000.0
2006-12-22 22:27:00,1.87456,1.87486,1.87456,1.87467,10000000.0
2006-12-22 22:28:00,1.8748,1.87504,1.8748,1.87504,8000000.0
2006-12-22 22:29:00,1.87499,1.87507,1.87493,1.87493,7000000.0
2006-12-22 22:30:00,1.87515,1.87558,1.87515,1.87558,5000000.0
2006-12-22 22:31:00,1.87436,1.87441,1.8742,1.8742,7000000.0
2006-12-22 22:32:00,1.87423,1.87442,1.87417,1.87442,7000000.0
2006-12-22 22:33:00,1.87452,1.87452,1.8743,1.8743,6000000.0
2006-12-22 22:34:00,1.87413,1.87444,1.87401,1.87444,47000000.0
2006-12-22 22:35:00,1.87478,1.87549,1.87437,1.87437,8000000.0
2006-12-22 22:36:00,1.87412,1.8743,1.87412,1.87427,7000000.0
2006-12-22 22:37:00,1.87404,1.87422,1.87402,1.87422,28000000.0
2006-12-22 22:38:00,1.87456,1.87475,1.87453,1.87459,10000000.0
2006-12-22 22:39:00,1.87448,1.87453,1.87422,1.87444,11000000.0
2006-12-22 22:40:00,1.87455,1.87516,1.87454,1.87516,9000000.0
2006-12-22 22:41:00,1.87515,1.87517,1.87494,1.87499,16000000.0
2006-12-22 22:45:00,1.87486,1.875,1.87485,1.875,12000000.0
2006-12-22 22:46:00,1.87511,1.87519,1.87504,1.87505,9000000.0
2006-12-22 22:47:00,1.87512,1.87517,1.8751,1.8751,16000000.0
2006-12-22 22:48:00,1.87513,1.87524,1.87512,1.87518,11000000.0
2006-12-22 22:49:00,1.87515,1.87516,1.87507,1.87507,12000000.0
2006-12-22 22:50:00,1.87498,1.87498,1.87448,1.87448,16000000.0
2006-12-22 22:51:00,1.87471,1.8748,1.87466,1.87468,7000000.0
2006-12-22 22:52:00,1.87476,1.87493,1.87476,1.87493,5000000.0
2006-12-22 22:53:00,1.87483,1.87513,1.87476,1.87513,8000000.0
2006-12-22 22:54:00,1.87525,1.87525,1.87487,1.87514,7000000.0
2006-12-22 22:55:00,1.87551,1.87551,1.87538,1.87538,8000000.0
2006-12-22 22:56:00,1.87539,1.8755,1.87539,1.8755,8000000.0
2006-12-22 22:57:00,1.87552,1.87556,1.87525,1.87533,10000000.0
2006-12-22 22:58:00,1.87546,1.8755,1.87537,1.87538,7000000.0
2006-12-22 23:00:00,1.87536,1.87536,1.8753,1.87531,12000000.0
2006-12-22 23:01:00,1.87544,1.8757,1.87544,1.87556,9000000.0
2006-12-22 23:02:00,1.87564,1.87565,1.8755,1.8755,7000000.0
2006-12-22 23:03:00,1.87529,1.87531,1.87523,1.87523,12000000.0
2006-12-22 23:04:00,1.87523,1.87544,1.87523,1.87542,9000000.0
2006-12-22 23:05:00,1.87531,1.87531,1.87513,1.87527,11000000.0
2006-12-22 23:06:00,1.87536,1.87538,1.87525,1.87525,5000000.0
2006-12-22 23:07:00,1.8752,1.87523,1.87509,1.87514,8000000.0
2006-12-22 23:08:00,1.875,1.875,1.87486,1.87486,15000000.0
2006-12-22 23:09:00,1.87484,1.87495,1.87484,1.87495,7000000.0
2006-12-22 23:10:00,1.875,1.875,1.87483,1.87483,8000000.0
2006-12-22 23:11:00,1.87493,1.87511,1.87492,1.87498,8000000.0
2006-12-22 23:12:00,1.87531,1.87608,1.87531,1.87608,8000000.0
2006-12-22 23:13:00,1.87592,1.87592,1.87532,1.87544,7000000.0
2006-12-22 23:14:00,1.87557,1.87576,1.87554,1.87576,9000000.0
2006-12-22 23:15:00,1.87572,1.87586,1.87572,1.87585,8000000.0
2006-12-22 23:16:00,1.87584,1.87584,1.87534,1.87534,9000000.0
2006-12-22 23:17:00,1.87515,1.87563,1.87515,1.87563,7000000.0
2006-12-22 23:18:00,1.87557,1.87557,1.87525,1.87545,7000000.0
2006-12-22 23:19:00,1.87541,1.87555,1.87502,1.87555,9000000.0
2006-12-22 23:20:00,1.8754,1.8754,1.87453,1.87464,9000000.0
2006-12-22 23:21:00,1.8747,1.87497,1.87468,1.87497,5000000.0
2006-12-22 23:22:00,1.87493,1.87526,1.87493,1.8752,7000000.0
2006-12-22 23:23:00,1.87567,1.87606,1.87567,1.87606,6000000.0
2006-12-22 23:24:00,1.87589,1.87646,1.87586,1.87586,9000000.0
2006-12-22 23:26:00,1.87576,1.87576,1.87571,1.87574,5000000.0
2006-12-22 23:27:00,1.87573,1.87591,1.87558,1.87591,5000000.0
2006-12-22 23:28:00,1.87597,1.87597,1.87517,1.87517,7000000.0
2006-12-22 23:29:00,1.8751,1.87517,1.87499,1.87499,25000000.0
2006-12-22 23:30:00,1.87479,1.87498,1.87473,1.8748,7000000.0
2006-12-22 23:31:00,1.87445,1.87484,1.87445,1.87484,14000000.0
2006-12-22 23:32:00,1.87496,1.8751,1.87489,1.87489,9000000.0
2006-12-22 23:33:00,1.8749,1.87498,1.8749,1.87495,5000000.0
2006-12-22 23:34:00,1.87493,1.8752,1.87493,1.87508,6000000.0
2006-12-22 23:35:00,1.87552,1.87552,1.87541,1.87542,12000000.0
2006-12-22 23:37:00,1.87552,1.87566,1.87551,1.87557,8000000.0
2006-12-22 23:38:00,1.87553,1.87575,1.87553,1.87575,8000000.0
2006-12-22 23:39:00,1.87538,1.87569,1.87528,1.87567,11000000.0
2006-12-22 23:40:00,1.87555,1.87555,1.87516,1.87517,21000000.0
2006-12-22 23:41:00,1.87559,1.87559,1.87538,1.87555,7000000.0
2006-12-22 23:42:00,1.87542,1.87551,1.87542,1.87546,19000000.0
2006-12-22 23:43:00,1.87538,1.87548,1.87534,1.87535,7000000.0
2006-12-22 23:44:00,1.87515,1.87535,1.87482,1.87482,8000000.0
2006-12-22 23:45:00,1.8746,1.87477,1.87458,1.87477,7000000.0
2006-12-22 23:46:00,1.87467,1.87477,1.87467,1.87477,8000000.0
2006-12-22 23:47:00,1.87475,1.87475,1.87454,1.87454,7000000.0
2006-12-22 23:48:00,1.87446,1.87453,1.87433,1.87433,8000000.0
2006-12-22 23:49:00,1.87438,1.87471,1.87438,1.87447,8000000.0
2006-12-22 23:50:00,1.8738,1.8739,1.87372,1.87372,8000000.0
2006-12-22 23:51:00,1.87383,1.87383,1.87341,1.87341,7000000.0
2006-12-22 23:52:00,1.8734,1.87366,1.8734,1.87366,7000000.0
2006-12-22 23:54:00,1.87326,1.87357,1.87299,1.87299,7000000.0
2006-12-22 23:55:00,1.87326,1.87383,1.87326,1.87383,9000000.0
2006-12-22 23:56:00,1.87397,1.87457,1.87397,1.87416,12000000.0
2006-12-22 23:57:00,1.87421,1.87421,1.87352,1.87352,6000000.0
2006-12-22 23:58:00,1.87301,1.87308,1.87237,1.87237,8000000.0
2006-12-22 23:59:00,1.87296,1.87306,1.87294,1.87306,6000000.0
2006-12-26 10:01:00,1.8724,1.8724,1.86837,1.86837,10000000.0
2006-12-26 10:02:00,1.8682,1.86828,1.86811,1.86827,10000000.0
2006-12-26 10:03:00,1.86803,1.86819,1.86803,1.86819,7000000.0
2006-12-26 10:04:00,1.86832,1.86834,1.86786,1.86786,7000000.0
2006-12-26 10:05:00,1.86793,1.86832,1.86793,1.86832,11000000.0
2006-12-26 10:06:00,1.86831,1.86863,1.86831,1.86863,7000000.0
2006-12-26 10:07:00,1.86863,1.86863,1.86833,1.86839,7000000.0
2006-12-26 10:08:00,1.86823,1.86868,1.86822,1.86868,7000000.0
2006-12-26 10:09:00,1.86852,1.86863,1.86846,1.86858,7000000.0
2006-12-26 10:11:00,1.86869,1.86904,1.86853,1.86904,7000000.0
2006-12-26 10:12:00,1.8691,1.86931,1.8689,1.86931,8000000.0
2006-12-26 10:13:00,1.86933,1.86936,1.86916,1.86916,8000000.0
2006-12-26 10:14:00,1.86917,1.86925,1.86897,1.86925,7000000.0
2006-12-26 10:15:00,1.86909,1.86923,1.86902,1.86904,10000000.0
2006-12-26 10:16:00,1.86902,1.86902,1.86888,1.86897,7000000.0
2006-12-26 10:18:00,1.8693,1.86938,1.86923,1.86923,8000000.0
2006-12-26 10:19:00,1.86929,1.86929,1.86866,1.86866,9000000.0
2006-12-26 10:20:00,1.86849,1.86878,1.86844,1.86873,7000000.0
2006-12-26 10:21:00,1.86875,1.86913,1.86875,1.86913,8000000.0
2006-12-26 10:22:00,1.86895,1.86922,1.86895,1.86922,7000000.0
2006-12-26 10:23:00,1.86848,1.8688,1.86848,1.8688,7000000.0
2006-12-26 10:24:00,1.8692,1.86921,1.86886,1.86899,7000000.0
2006-12-26 10:25:00,1.86915,1.8692,1.86898,1.86915,9000000.0
2006-12-26 10:26:00,1.8692,1.8692,1.86908,1.8692,11000000.0
2006-12-26 10:27:00,1.86918,1.86918,1.86867,1.86884,8000000.0
2006-12-26 10:28:00,1.86873,1.8696,1.86873,1.8696,9000000.0
2006-12-26 10:29:00,1.86947,1.86956,1.86927,1.86949,8000000.0
2006-12-26 10:30:00,1.86947,1.86959,1.86943,1.86946,8000000.0
2006-12-26 10:31:00,1.86945,1.8696,1.86932,1.86948,7000000.0
2006-12-26 10:32:00,1.8694,1.86945,1.8692,1.8693,9000000.0
2006-12-26 10:33:00,1.86915,1.86923,1.86909,1.86917,7000000.0
2006-12-26 10:34:00,1.86911,1.86926,1.86911,1.86925,7000000.0
2006-12-26 10:35:00,1.86909,1.86909,1.86869,1.86885,7000000.0
2006-12-26 10:36:00,1.8688,1.86897,1.8688,1.86886,8000000.0
2006-12-26 10:37:00,1.86898,1.87005,1.86898,1.87005,8000000.0
2006-12-26 10:38:00,1.8702,1.8702,1.86959,1.86959,10000000.0
2006-12-26 10:39:00,1.86997,1.87003,1.8698,1.86986,8000000.0
2006-12-26 10:40:00,1.86959,1.86959,1.8693,1.86933,7000000.0
2006-12-26 10:41:00,1.86927,1.86955,1.86927,1.86943,9000000.0
2006-12-26 10:42:00,1.86953,1.86956,1.86927,1.86927,7000000.0
2006-12-26 10:45:00,1.86957,1.86957,1.86931,1.86931,8000000.0
2006-12-26 10:46:00,1.86919,1.86992,1.86919,1.86992,8000000.0
2006-12-26 10:47:00,1.86978,1.86978,1.86908,1.86908,7000000.0
2006-12-26 10:48:00,1.869,1.86907,1.86886,1.86886,8000000.0
2006-12-26 10:49:00,1.86891,1.86924,1.86886,1.86924,9000000.0
2006-12-26 10:50:00,1.86909,1.86945,1.86904,1.86945,8000000.0
2006-12-26 10:51:00,1.86947,1.86949,1.86932,1.86949,9000000.0
2006-12-26 10:52:00,1.86941,1.86952,1.86934,1.86952,8000000.0
2006-12-26 10:53:00,1.86939,1.86939,1.86918,1.86918,9000000.0
2006-12-26 10:54:00,1.86949,1.86961,1.86947,1.86947,10000000.0
2006-12-26 10:55:00,1.86948,1.86979,1.86943,1.86979,7000000.0
2006-12-26 10:56:00,1.86969,1.86969,1.86781,1.86937,7000000.0
2006-12-26 10:57:00,1.86939,1.86947,1.86939,1.86947,8000000.0
2006-12-26 10:58:00,1.86957,1.86958,1.86951,1.86958,7000000.0
2006-12-26 10:59:00,1.86946,1.86972,1.86945,1.86972,11000000.0
2006-12-26 11:00:00,1.86956,1.86956,1.86798,1.86798,7000000.0
2006-12-26 11:02:00,1.86948,1.86957,1.86944,1.86955,7000000.0
2006-12-26 11:03:00,1.86948,1.86955,1.86923,1.86924,11000000.0
2006-12-26 11:04:00,1.86951,1.86957,1.86937,1.86937,11000000.0
2006-12-26 11:05:00,1.86975,1.86975,1.86948,1.86958,7000000.0
2006-12-26 11:06:00,1.86942,1.86966,1.86942,1.8695,8000000.0
2006-12-26 11:07:00,1.86954,1.86983,1.86954,1.86973,7000000.0
2006-12-26 11:08:00,1.86929,1.86929,1.86885,1.86888,9000000.0
2006-12-26 11:09:00,1.86887,1.86931,1.86887,1.86931,8000000.0
2006-12-26 11:10:00,1.86923,1.86923,1.86839,1.86842,8000000.0
2006-12-26 11:11:00,1.86835,1.86872,1.86826,1.86854,10000000.0
2006-12-26 11:12:00,1.86852,1.86878,1.86842,1.86878,7000000.0
2006-12-26 11:13:00,1.86934,1.86967,1.86909,1.86967,11000000.0
2006-12-26 11:14:00,1.86987,1.86987,1.86943,1.86943,11000000.0
2006-12-26 11:15:00,1.86962,1.86981,1.86961,1.86961,7000000.0
2006-12-26 11:16:00,1.86957,1.86984,1.86957,1.86981,7000000.0
2006-12-26 11:17:00,1.87025,1.87042,1.87025,1.87032,7000000.0
2006-12-26 11:18:00,1.87034,1.87034,1.86999,1.86999,10000000.0
2006-12-26 11:19:00,1.86983,1.86988,1.86967,1.86974,11000000.0
2006-12-26 11:20:00,1.8695,1.8695,1.86917,1.86942,8000000.0
2006-12-26 11:21:00,1.86949,1.86949,1.86929,1.86929,7000000.0
2006-12-26 11:22:00,1.8693,1.86956,1.8693,1.86946,8000000.0
2006-12-26 11:23:00,1.86931,1.86945,1.86922,1.86922,8000000.0
2006-12-26 11:24:00,1.86917,1.86953,1.86917,1.86953,7000000.0
2006-12-26 11:25:00,1.86959,1.86959,1.86917,1.86917,8000000.0
2006-12-26 11:26:00,1.86913,1.8694,1.86913,1.8694,11000000.0
2006-12-26 11:27:00,1.86944,1.86944,1.86917,1.86917,8000000.0
2006-12-26 11:28:00,1.86912,1.86917,1.86901,1.86917,7000000.0
2006-12-26 11:29:00,1.86908,1.86949,1.8689,1.86949,8000000.0
2006-12-26 11:30:00,1.86948,1.86948,1.86927,1.8693,7000000.0
2006-12-26 11:31:00,1.86955,1.86979,1.86932,1.86979,11000000.0
2006-12-26 11:33:00,1.87001,1.87001,1.86966,1.86966,7000000.0
2006-12-26 11:34:00,1.86957,1.8697,1.86957,1.86966,7000000.0
2006-12-26 11:35:00,1.8696,1.86973,1.86953,1.86967,10000000.0
2006-12-26 11:36:00,1.86965,1.86999,1.86965,1.86985,8000000.0
2006-12-26 11:37:00,1.86957,1.86999,1.86957,1.86994,8000000.0
2006-12-26 11:38:00,1.87,1.87005,1.86995,1.87005,9000000.0
2006-12-26 11:39:00,1.86999,1.87028,1.86999,1.87028,9000000.0
2006-12-26 11:40:00,1.87053,1.87053,1.87004,1.87011,11000000.0
2006-12-26 11:41:00,1.86995,1.86995,1.86979,1.86982,11000000.0
2006-12-26 11:42:00,1.86975,1.87008,1.86974,1.87008,11000000.0
2006-12-26 11:43:00,1.86999,1.87,1.86975,1.86976,7000000.0
2006-12-26 11:44:00,1.86987,1.87001,1.86987,1.87001,7000000.0
2006-12-26 11:45:00,1.86987,1.87,1.86986,1.86986,11000000.0
2006-12-26 11:46:00,1.86978,1.86991,1.86977,1.86977,7000000.0
2006-12-26 11:47:00,1.87005,1.87018,1.87005,1.8701,9000000.0
2006-12-26 11:48:00,1.87011,1.87022,1.87004,1.87016,10000000.0
2006-12-26 11:49:00,1.87011,1.8702,1.87007,1.87016,7000000.0
2006-12-26 11:51:00,1.87008,1.87008,1.8695,1.86986,8000000.0
2006-12-26 11:52:00,1.86993,1.87019,1.86993,1.87015,10000000.0
2006-12-26 11:53:00,1.87014,1.8702,1.87003,1.87011,10000000.0
2006-12-26 11:54:00,1.87005,1.87022,1.87003,1.87022,9000000.0
2006-12-26 11:55:00,1.87014,1.87014,1.8699,1.8699,8000000.0
2006-12-26 11:56:00,1.86989,1.87001,1.86987,1.87001,11000000.0
2006-12-26 11:57:00,1.87007,1.8701,1.86989,1.86989,8000000.0
2006-12-26 11:58:00,1.86988,1.86999,1.86982,1.86999,9000000.0
2006-12-26 12:00:00,1.87002,1.87002,1.86985,1.86995,7000000.0
2006-12-26 12:01:00,1.87006,1.8701,1.86995,1.87,10000000.0
2006-12-26 12:02:00,1.87003,1.87005,1.86993,1.87004,10000000.0
2006-12-26 12:03:00,1.86981,1.8699,1.86975,1.86987,7000000.0
2006-12-26 12:05:00,1.8698,1.87004,1.86978,1.87004,11000000.0
2006-12-26 12:06:00,1.87014,1.87022,1.86996,1.86996,7000000.0
2006-12-26 12:09:00,1.87013,1.87022,1.86998,1.87016,8000000.0
2006-12-26 12:10:00,1.87028,1.87031,1.87012,1.87012,8000000.0
2006-12-26 12:11:00,1.86982,1.87001,1.86978,1.86993,7000000.0
2006-12-26 12:13:00,1.86983,1.86989,1.86951,1.86971,10000000.0
2006-12-26 12:14:00,1.86974,1.86986,1.86973,1.86982,8000000.0
2006-12-26 12:15:00,1.86963,1.86976,1.86939,1.86949,8000000.0
2006-12-26 12:16:00,1.86918,1.86943,1.86918,1.86943,8000000.0
2006-12-26 12:17:00,1.86949,1.86969,1.86942,1.86969,8000000.0
2006-12-26 12:18:00,1.86985,1.87034,1.86985,1.87034,11000000.0
2006-12-26 12:19:00,1.87029,1.87047,1.87029,1.87039,9000000.0
2006-12-26 12:20:00,1.87044,1.8705,1.87026,1.8705,10000000.0
2006-12-26 12:21:00,1.87029,1.87029,1.86815,1.86815,7000000.0
2006-12-26 12:22:00,1.87017,1.8704,1.87008,1.87008,8000000.0
2006-12-26 12:23:00,1.86986,1.86999,1.86977,1.86977,7000000.0
2006-12-26 12:24:00,1.86989,1.87035,1.86989,1.87035,7000000.0
2006-12-26 12:25:00,1.87053,1.8706,1.87044,1.87055,9000000.0
2006-12-26 12:26:00,1.87044,1.87057,1.87042,1.87053,8000000.0
2006-12-26 12:27:00,1.87053,1.87054,1.87029,1.87029,10000000.0
2006-12-26 12:28:00,1.8701,1.87059,1.8701,1.87059,9000000.0
2006-12-26 12:29:00,1.87057,1.87057,1.87009,1.87015,9000000.0
2006-12-26 12:30:00,1.87014,1.87026,1.87006,1.87015,7000000.0
2006-12-26 12:31:00,1.87005,1.87005,1.86984,1.86991,11000000.0
2006-12-26 12:32:00,1.86995,1.87007,1.86979,1.86979,7000000.0
2006-12-26 12:34:00,1.86972,1.87,1.86972,1.87,7000000.0
2006-12-26 12:36:00,1.87009,1.87042,1.87009,1.87029,8000000.0
2006-12-26 12:37:00,1.86991,1.87028,1.86991,1.87028,9000000.0
2006-12-26 12:38:00,1.87023,1.87042,1.87002,1.87021,8000000.0
2006-12-26 12:40:00,1.87012,1.87028,1.87004,1.87004,7000000.0
2006-12-26 12:43:00,1.8701,1.87036,1.87008,1.87008,9000000.0
2006-12-26 12:44:00,1.87032,1.87032,1.87,1.8701,8000000.0
2006-12-26 12:45:00,1.87019,1.87031,1.86981,1.87026,10000000.0
2006-12-26 12:46:00,1.87022,1.87025,1.86991,1.86991,9000000.0
2006-12-26 12:47:00,1.86993,1.87007,1.86981,1.87007,10000000.0
2006-12-26 12:48:00,1.86994,1.87025,1.86994,1.87025,11000000.0
2006-12-26 12:50:00,1.87027,1.87027,1.86997,1.87001,7000000.0
2006-12-26 12:52:00,1.8701,1.8701,1.86973,1.87003,11000000.0
2006-12-26 12:53:00,1.87006,1.87024,1.87006,1.87018,8000000.0
2006-12-26 12:55:00,1.8702,1.87022,1.87001,1.87022,8000000.0
2006-12-26 12:56:00,1.87027,1.87047,1.87026,1.87047,7000000.0
2006-12-26 12:57:00,1.87051,1.87051,1.87037,1.87041,7000000.0
2006-12-26 12:58:00,1.87039,1.87051,1.87039,1.8704,8000000.0
2006-12-26 13:00:00,1.87046,1.87046,1.87031,1.87031,8000000.0
2006-12-26 13:01:00,1.87007,1.8704,1.87007,1.8704,8000000.0
2006-12-26 13:02:00,1.87033,1.87038,1.8702,1.87038,7000000.0
2006-12-26 13:05:00,1.87036,1.87036,1.8701,1.87032,8000000.0
2006-12-26 13:06:00,1.87031,1.87031,1.87005,1.87012,7000000.0
2006-12-26 13:07:00,1.87013,1.87013,1.86981,1.86991,7000000.0
2006-12-26 13:08:00,1.86991,1.86995,1.86968,1.86972,10000000.0
2006-12-26 13:09:00,1.86963,1.86976,1.86938,1.86973,7000000.0
2006-12-26 13:10:00,1.87016,1.87025,1.87003,1.87007,9000000.0
2006-12-26 13:11:00,1.86983,1.86987,1.86956,1.86971,8000000.0
2006-12-26 13:12:00,1.86971,1.86998,1.86954,1.86998,8000000.0
2006-12-26 13:13:00,1.86958,1.86959,1.86943,1.86957,9000000.0
2006-12-26 13:14:00,1.8695,1.8699,1.86948,1.8699,7000000.0
2006-12-26 13:15:00,1.87005,1.87045,1.87005,1.87045,8000000.0
2006-12-26 13:18:00,1.87051,1.87051,1.87023,1.87027,10000000.0
2006-12-26 13:19:00,1.87022,1.87022,1.86996,1.87018,8000000.0
2006-12-26 13:20:00,1.87056,1.8706,1.87039,1.8706,8000000.0
2006-12-26 13:21:00,1.87058,1.87058,1.87039,1.8705,7000000.0
2006-12-26 13:22:00,1.8705,1.87053,1.87026,1.87048,11000000.0
2006-12-26 13:23:00,1.87033,1.87036,1.87011,1.87029,8000000.0
2006-12-26 13:24:00,1.87034,1.87034,1.86921,1.86921,7000000.0
2006-12-26 13:25:00,1.86955,1.8696,1.86927,1.86927,11000000.0
2006-12-26 13:26:00,1.8696,1.86973,1.86955,1.86973,10000000.0
2006-12-26 13:28:00,1.86963,1.86963,1.86949,1.86961,21000000.0
2006-12-26 13:30:00,1.86938,1.86938,1.86928,1.86928,7000000.0
2006-12-26 13:31:00,1.86932,1.86953,1.86932,1.86953,9000000.0
2006-12-26 13:32:00,1.86963,1.86991,1.86955,1.86991,14000000.0
2006-12-26 13:33:00,1.86996,1.86996,1.86975,1.86986,14000000.0
2006-12-26 13:34:00,1.86988,1.87003,1.86988,1.87003,31000000.0
2006-12-26 13:35:00,1.8701,1.87013,1.86998,1.86998,17000000.0
2006-12-26 13:36:00,1.86998,1.87018,1.86998,1.87017,24000000.0
2006-12-26 13:37:00,1.87017,1.87017,1.86996,1.86996,10000000.0
2006-12-26 13:38:00,1.8698,1.86992,1.8697,1.86977,18000000.0
2006-12-26 13:40:00,1.86978,1.86978,1.86957,1.86957,29000000.0
2006-12-26 13:41:00,1.8695,1.86974,1.86949,1.8696,13000000.0
2006-12-26 13:42:00,1.8696,1.86979,1.8696,1.86979,3000000.0
2006-12-26 13:44:00,1.86979,1.86979,1.86955,1.86971,26000000.0
2006-12-26 13:45:00,1.86959,1.86978,1.86958,1.86978,22000000.0
2006-12-26 13:46:00,1.86974,1.86974,1.86944,1.86944,19000000.0
2006-12-26 13:47:00,1.86964,1.87028,1.86964,1.87028,17000000.0
2006-12-26 13:48:00,1.87027,1.87027,1.8692,1.8692,22000000.0
2006-12-26 13:49:00,1.86894,1.86894,1.86851,1.86851,24000000.0
2006-12-26 13:51:00,1.86873,1.86921,1.86873,1.86921,22000000.0
2006-12-26 13:53:00,1.86926,1.86926,1.86899,1.86899,28000000.0
2006-12-26 13:54:00,1.86794,1.86794,1.86777,1.86787,31000000.0
2006-12-26 13:55:00,1.86805,1.86805,1.86764,1.86764,20000000.0
2006-12-26 13:56:00,1.86741,1.86805,1.86741,1.86805,24000000.0
2006-12-26 13:57:00,1.8683,1.86866,1.86809,1.86826,34000000.0
2006-12-26 13:59:00,1.86829,1.86845,1.86829,1.86845,30000000.0
2006-12-26 14:00:00,1.86844,1.86844,1.86814,1.86814,39000000.0
2006-12-26 14:01:00,1.86828,1.86835,1.86822,1.86822,30000000.0
2006-12-26 14:02:00,1.86823,1.86845,1.86823,1.8683,19000000.0
2006-12-26 14:03:00,1.86828,1.86844,1.86828,1.86844,23000000.0
2006-12-26 14:04:00,1.86843,1.86843,1.86828,1.86828,33000000.0
2006-12-26 14:05:00,1.8682,1.86821,1.86812,1.86819,28000000.0
2006-12-26 14:06:00,1.86831,1.86848,1.86826,1.86848,31000000.0
2006-12-26 14:07:00,1.86851,1.86858,1.86837,1.86858,31000000.0
2006-12-26 14:08:00,1.86856,1.86856,1.86823,1.86854,27000000.0
2006-12-26 14:09:00,1.86836,1.86838,1.86823,1.86833,27000000.0
2006-12-26 14:10:00,1.86817,1.8684,1.86817,1.86831,24000000.0
2006-12-26 14:11:00,1.86835,1.86835,1.86804,1.86814,21000000.0
2006-12-26 14:12:00,1.86802,1.86834,1.86802,1.86832,22000000.0
2006-12-26 14:13:00,1.86844,1.86844,1.86804,1.8681,13000000.0
2006-12-26 14:14:00,1.86809,1.8683,1.86809,1.86816,21000000.0
2006-12-26 14:15:00,1.86888,1.86888,1.86823,1.86877,25000000.0
2006-12-26 14:16:00,1.8685,1.86911,1.8685,1.86881,26000000.0
2006-12-26 14:17:00,1.86868,1.86886,1.86867,1.86882,32000000.0
2006-12-26 14:18:00,1.86895,1.86909,1.8689,1.8689,27000000.0
2006-12-26 14:19:00,1.86895,1.8693,1.86895,1.86926,35000000.0
2006-12-26 14:20:00,1.86933,1.86948,1.86931,1.86938,32000000.0
2006-12-26 14:21:00,1.86941,1.86978,1.8694,1.86978,39000000.0
2006-12-26 14:22:00,1.86984,1.86997,1.86954,1.86954,22000000.0
2006-12-26 14:23:00,1.86936,1.8695,1.86914,1.86919,40000000.0
2006-12-26 14:24:00,1.86928,1.86934,1.86921,1.8693,10000000.0
2006-12-26 14:25:00,1.86934,1.86955,1.86929,1.86932,35000000.0
2006-12-26 14:26:00,1.86925,1.86945,1.86913,1.86929,18000000.0
2006-12-26 14:27:00,1.86889,1.86896,1.86813,1.86813,28000000.0
2006-12-26 14:28:00,1.86819,1.86837,1.86805,1.86828,21000000.0
2006-12-26 14:29:00,1.86849,1.86947,1.86849,1.86898,16000000.0
2006-12-26 14:30:00,1.86886,1.86886,1.8687,1.86883,25000000.0
2006-12-26 14:31:00,1.86876,1.86885,1.86876,1.86881,26000000.0
2006-12-26 14:32:00,1.86864,1.86907,1.86857,1.86873,32000000.0
2006-12-26 14:33:00,1.8684,1.86901,1.8684,1.86901,20000000.0
2006-12-26 14:34:00,1.86939,1.86991,1.86939,1.86991,25000000.0
2006-12-26 14:36:00,1.87006,1.8701,1.87006,1.87009,11000000.0
2006-12-26 14:37:00,1.87005,1.87005,1.86967,1.86967,41000000.0
2006-12-26 14:38:00,1.86967,1.86984,1.86963,1.86983,54000000.0
2006-12-26 14:39:00,1.86979,1.86979,1.86966,1.86967,36000000.0
2006-12-26 14:40:00,1.86961,1.86978,1.86955,1.86977,36000000.0
2006-12-26 14:42:00,1.86982,1.86982,1.86971,1.86972,19000000.0
2006-12-26 14:43:00,1.8696,1.86963,1.86948,1.86948,20000000.0
2006-12-26 14:44:00,1.86959,1.86959,1.86944,1.86952,25000000.0
2006-12-26 14:45:00,1.86948,1.86951,1.86941,1.86942,33000000.0
2006-12-26 14:46:00,1.86938,1.87008,1.86938,1.87008,11000000.0
2006-12-26 14:47:00,1.87016,1.87025,1.87016,1.87021,7000000.0
2006-12-26 14:48:00,1.86992,1.86998,1.86991,1.86991,21000000.0
2006-12-26 14:49:00,1.86978,1.86996,1.86969,1.86975,32000000.0
2006-12-26 14:50:00,1.86971,1.86978,1.86969,1.86973,33000000.0
2006-12-26 14:51:00,1.86983,1.86985,1.86974,1.86985,37000000.0
2006-12-26 14:52:00,1.86985,1.86992,1.86984,1.86992,17000000.0
2006-12-26 14:54:00,1.86982,1.86984,1.86974,1.86977,17000000.0
2006-12-26 14:55:00,1.86991,1.86999,1.86991,1.86995,7000000.0
2006-12-26 14:56:00,1.86982,1.87008,1.86982,1.87006,21000000.0
2006-12-26 14:57:00,1.87005,1.87005,1.86977,1.86977,12000000.0
2006-12-26 14:58:00,1.86957,1.86991,1.86957,1.86972,31000000.0
2006-12-26 14:59:00,1.87083,1.87083,1.87016,1.87016,20000000.0
2006-12-26 15:00:00,1.86998,1.87001,1.86989,1.86993,32000000.0
2006-12-26 15:01:00,1.86997,1.87117,1.86997,1.87117,14000000.0
2006-12-26 15:02:00,1.87157,1.87164,1.8711,1.87114,26000000.0
2006-12-26 15:03:00,1.87074,1.87074,1.86972,1.86972,30000000.0
2006-12-26 15:04:00,1.86977,1.87006,1.86976,1.86977,29000000.0
2006-12-26 15:05:00,1.86962,1.86976,1.86956,1.86961,28000000.0
2006-12-26 15:06:00,1.86958,1.87012,1.86958,1.86977,16000000.0
2006-12-26 15:07:00,1.86981,1.87005,1.86953,1.87005,26000000.0
2006-12-26 15:08:00,1.87011,1.87038,1.87011,1.87024,25000000.0
2006-12-26 15:09:00,1.87029,1.87045,1.87022,1.87022,34000000.0
2006-12-26 15:10:00,1.87018,1.8705,1.87018,1.8705,36000000.0
2006-12-26 15:11:00,1.87054,1.87054,1.87013,1.87013,27000000.0
2006-12-26 15:12:00,1.86981,1.86989,1.86981,1.86983,26000000.0
2006-12-26 15:13:00,1.86978,1.86984,1.86977,1.86982,41000000.0
2006-12-26 15:14:00,1.86978,1.86982,1.86977,1.86982,30000000.0
2006-12-26 15:15:00,1.87021,1.87085,1.87021,1.87085,21000000.0
2006-12-26 15:16:00,1.87086,1.8709,1.87069,1.87069,9000000.0
2006-12-26 15:17:00,1.87061,1.87061,1.87003,1.87003,26000000.0
2006-12-26 15:18:00,1.87019,1.87024,1.87019,1.87024,10000000.0
2006-12-26 15:19:00,1.87057,1.87075,1.87057,1.87075,16000000.0
2006-12-26 15:20:00,1.87068,1.87093,1.87056,1.87093,20000000.0
2006-12-26 15:21:00,1.87099,1.87099,1.87088,1.87088,12000000.0
2006-12-26 15:22:00,1.87076,1.87104,1.87064,1.87104,22000000.0
2006-12-26 15:23:00,1.87143,1.87143,1.87133,1.87133,36000000.0
2006-12-26 15:24:00,1.8714,1.8714,1.87116,1.87116,8000000.0
2006-12-26 15:25:00,1.87099,1.87099,1.87083,1.87083,14000000.0
2006-12-26 15:26:00,1.87075,1.87091,1.87068,1.87068,40000000.0
2006-12-26 15:27:00,1.8708,1.87095,1.8708,1.87093,32000000.0
2006-12-26 15:28:00,1.87099,1.87107,1.87082,1.87086,55000000.0
2006-12-26 15:29:00,1.87062,1.87062,1.86876,1.87052,47000000.0
2006-12-26 15:30:00,1.86847,1.87045,1.86766,1.87045,71000000.0
2006-12-26 15:31:00,1.87072,1.87091,1.87072,1.87083,58000000.0
2006-12-26 15:32:00,1.87074,1.87078,1.8706,1.87069,25000000.0
2006-12-26 15:33:00,1.87092,1.87103,1.87092,1.87097,32000000.0
2006-12-26 15:35:00,1.87106,1.87106,1.87066,1.87104,30000000.0
2006-12-26 15:36:00,1.87113,1.87115,1.87099,1.871,23000000.0
2006-12-26 15:37:00,1.87094,1.87116,1.87094,1.87116,24000000.0
2006-12-26 15:38:00,1.87106,1.87106,1.87083,1.87103,61000000.0
2006-12-26 15:39:00,1.8713,1.8713,1.87105,1.87111,40000000.0
2006-12-26 15:40:00,1.87102,1.87104,1.87085,1.87085,37000000.0
2006-12-26 15:41:00,1.87082,1.87082,1.87065,1.87078,43000000.0
2006-12-26 15:42:00,1.87077,1.87095,1.87077,1.87095,41000000.0
2006-12-26 15:44:00,1.871,1.87104,1.87095,1.87099,29000000.0
2006-12-26 15:45:00,1.87104,1.87119,1.87104,1.87119,36000000.0
2006-12-26 15:46:00,1.87122,1.87122,1.87115,1.8712,24000000.0
2006-12-26 15:47:00,1.8712,1.8712,1.87105,1.87105,31000000.0
2006-12-26 15:48:00,1.87097,1.87103,1.87092,1.87095,33000000.0
2006-12-26 15:49:00,1.87095,1.87096,1.87078,1.87079,25000000.0
2006-12-26 15:50:00,1.87112,1.87172,1.87112,1.87172,11000000.0
2006-12-26 15:51:00,1.8718,1.87183,1.87166,1.87175,37000000.0
2006-12-26 15:52:00,1.8715,1.8715,1.87092,1.87092,23000000.0
2006-12-26 15:53:00,1.87098,1.87126,1.87098,1.87126,15000000.0
2006-12-26 15:54:00,1.87125,1.87125,1.87077,1.87099,26000000.0
2006-12-26 15:55:00,1.87102,1.87149,1.87102,1.87128,33000000.0
2006-12-26 15:56:00,1.87095,1.871,1.87081,1.87085,6000000.0
2006-12-26 15:57:00,1.87074,1.87078,1.87068,1.87074,34000000.0
2006-12-26 15:58:00,1.87075,1.87082,1.87052,1.87082,24000000.0
2006-12-26 15:59:00,1.87111,1.87123,1.87104,1.87107,23000000.0
2006-12-26 16:00:00,1.87118,1.8716,1.87118,1.8716,51000000.0
2006-12-26 16:01:00,1.87193,1.87193,1.87162,1.87162,31000000.0
2006-12-26 16:02:00,1.87158,1.87158,1.87127,1.87132,29000000.0
2006-12-26 16:03:00,1.87125,1.87125,1.87103,1.87113,51000000.0
2006-12-26 16:04:00,1.87133,1.87161,1.87133,1.87144,38000000.0
2006-12-26 16:05:00,1.87142,1.87162,1.87132,1.87162,37000000.0
2006-12-26 16:06:00,1.87148,1.87162,1.87034,1.87034,33000000.0
2006-12-26 16:07:00,1.86983,1.86984,1.86962,1.86962,37000000.0
2006-12-26 16:08:00,1.87004,1.87163,1.87004,1.87137,37000000.0
2006-12-26 16:09:00,1.87142,1.87182,1.87142,1.87182,44000000.0
2006-12-26 16:10:00,1.87193,1.8722,1.87193,1.872,41000000.0
2006-12-26 16:11:00,1.872,1.87201,1.87193,1.87193,27000000.0
2006-12-26 16:12:00,1.87202,1.87227,1.87202,1.87227,22000000.0
2006-12-26 16:13:00,1.87229,1.8723,1.87221,1.8723,38000000.0
2006-12-26 16:14:00,1.87227,1.87227,1.87214,1.87214,41000000.0
2006-12-26 16:15:00,1.8723,1.87287,1.8723,1.87287,42000000.0
2006-12-26 16:16:00,1.87291,1.87293,1.87269,1.87277,45000000.0
2006-12-26 16:17:00,1.87278,1.87288,1.87278,1.87287,22000000.0
2006-12-26 16:18:00,1.87313,1.87323,1.87312,1.87321,49000000.0
2006-12-26 16:19:00,1.8727,1.8728,1.8727,1.87274,27000000.0
2006-12-26 16:20:00,1.87268,1.87331,1.87268,1.87331,52000000.0
2006-12-26 16:21:00,1.87319,1.87319,1.87266,1.87266,37000000.0
2006-12-26 16:22:00,1.87218,1.87232,1.87198,1.87219,50000000.0
2006-12-26 16:23:00,1.87273,1.87278,1.87258,1.87275,48000000.0
2006-12-26 16:24:00,1.8728,1.87296,1.8728,1.87296,44000000.0
2006-12-26 16:25:00,1.87313,1.87348,1.87311,1.87311,28000000.0
2006-12-26 16:26:00,1.87326,1.87328,1.87307,1.87327,41000000.0
2006-12-26 16:27:00,1.87312,1.87346,1.87312,1.87336,46000000.0
2006-12-26 16:28:00,1.87322,1.87322,1.87244,1.87244,34000000.0
2006-12-26 16:29:00,1.87223,1.87248,1.87223,1.87248,24000000.0
2006-12-26 16:30:00,1.87246,1.87249,1.87231,1.87239,43000000.0
2006-12-26 16:31:00,1.87234,1.8724,1.8721,1.87213,36000000.0
2006-12-26 16:32:00,1.87196,1.87262,1.87196,1.87262,34000000.0
2006-12-26 16:33:00,1.87301,1.8731,1.87282,1.87305,41000000.0
2006-12-26 16:34:00,1.87314,1.87314,1.87295,1.87297,29000000.0
2006-12-26 16:35:00,1.87301,1.87301,1.87281,1.87299,53000000.0
2006-12-26 16:37:00,1.87296,1.87309,1.87271,1.87271,56000000.0
2006-12-26 16:38:00,1.87283,1.87306,1.87269,1.87306,34000000.0
2006-12-26 16:39:00,1.87325,1.87394,1.87325,1.87394,43000000.0
2006-12-26 16:40:00,1.874,1.874,1.87333,1.87346,63000000.0
2006-12-26 16:41:00,1.87329,1.87343,1.87307,1.87313,44000000.0
2006-12-26 16:42:00,1.87319,1.87338,1.87317,1.87327,57000000.0
2006-12-26 16:43:00,1.87317,1.87325,1.87299,1.87299,20000000.0
2006-12-26 16:44:00,1.87331,1.87375,1.87331,1.87363,34000000.0
2006-12-26 16:45:00,1.87403,1.87403,1.87356,1.87368,41000000.0
2006-12-26 16:46:00,1.87392,1.87403,1.87385,1.8739,59000000.0
2006-12-26 16:47:00,1.874,1.8744,1.87399,1.87416,55000000.0
2006-12-26 16:48:00,1.87407,1.87407,1.87376,1.87385,46000000.0
2006-12-26 16:49:00,1.87386,1.874,1.87378,1.874,35000000.0
2006-12-26 16:50:00,1.87401,1.87401,1.87371,1.8738,45000000.0
2006-12-26 16:51:00,1.87381,1.87402,1.87379,1.87401,30000000.0
2006-12-26 16:54:00,1.87398,1.874,1.87374,1.874,18000000.0
2006-12-26 16:55:00,1.87403,1.87409,1.874,1.87406,40000000.0
2006-12-26 16:56:00,1.87374,1.87374,1.8729,1.87347,37000000.0
2006-12-26 16:57:00,1.87265,1.87317,1.87262,1.87317,17000000.0
2006-12-26 16:58:00,1.87326,1.87326,1.87301,1.87301,45000000.0
2006-12-26 16:59:00,1.8728,1.8728,1.87239,1.87239,39000000.0
2006-12-26 17:00:00,1.87239,1.873,1.87239,1.87288,47000000.0
2006-12-26 17:01:00,1.87293,1.87293,1.87244,1.87245,26000000.0
2006-12-26 17:02:00,1.87245,1.87264,1.87242,1.87254,33000000.0
2006-12-26 17:03:00,1.87266,1.87277,1.87256,1.87257,33000000.0
2006-12-26 17:04:00,1.8725,1.87252,1.87244,1.87247,37000000.0
2006-12-26 17:05:00,1.87223,1.87241,1.87214,1.87241,35000000.0
2006-12-26 17:06:00,1.87251,1.87316,1.87251,1.8728,46000000.0
2006-12-26 17:07:00,1.87254,1.87258,1.87213,1.87213,33000000.0
2006-12-26 17:08:00,1.87233,1.87256,1.87233,1.87245,45000000.0
2006-12-26 17:09:00,1.87249,1.87264,1.87223,1.87264,47000000.0
2006-12-26 17:10:00,1.87315,1.87323,1.87301,1.87301,6000000.0
2006-12-26 17:11:00,1.8729,1.8729,1.87281,1.8729,44000000.0
2006-12-26 17:12:00,1.87313,1.87313,1.87282,1.87289,23000000.0
2006-12-26 17:14:00,1.87326,1.87337,1.87326,1.87333,27000000.0
2006-12-26 17:15:00,1.87331,1.87332,1.87311,1.87329,26000000.0
2006-12-26 17:16:00,1.87326,1.87337,1.87317,1.87317,27000000.0
2006-12-26 17:17:00,1.87311,1.87336,1.87311,1.87329,38000000.0
2006-12-26 17:18:00,1.8733,1.8733,1.87317,1.87325,29000000.0
2006-12-26 17:19:00,1.8732,1.87335,1.8732,1.87335,19000000.0
2006-12-26 17:20:00,1.87336,1.87345,1.87333,1.8734,29000000.0
2006-12-26 17:21:00,1.8734,1.87365,1.87327,1.87365,26000000.0
2006-12-26 17:22:00,1.87366,1.87374,1.87353,1.87354,30000000.0
2006-12-26 17:23:00,1.87293,1.87359,1.87162,1.87359,32000000.0
2006-12-26 17:24:00,1.87375,1.87393,1.87365,1.8738,23000000.0
2006-12-26 17:25:00,1.874,1.87419,1.874,1.87412,20000000.0
2006-12-26 17:26:00,1.87407,1.8741,1.87388,1.87408,18000000.0
2006-12-26 17:27:00,1.87413,1.87413,1.87383,1.87392,44000000.0
2006-12-26 17:28:00,1.87361,1.87415,1.87361,1.87389,39000000.0
2006-12-26 17:31:00,1.87401,1.87409,1.8736,1.8736,62000000.0
2006-12-26 17:32:00,1.87412,1.87418,1.87411,1.87411,54000000.0
2006-12-26 17:33:00,1.87401,1.87402,1.87394,1.87402,64000000.0
2006-12-26 17:34:00,1.874,1.87411,1.87387,1.87387,60000000.0
2006-12-26 17:36:00,1.87351,1.87351,1.8733,1.8733,58000000.0
2006-12-26 17:37:00,1.8733,1.87357,1.8733,1.87357,47000000.0
2006-12-26 17:38:00,1.87358,1.8737,1.87357,1.8736,44000000.0
2006-12-26 17:39:00,1.87362,1.87379,1.87362,1.87379,41000000.0
2006-12-26 17:40:00,1.87379,1.87386,1.87376,1.87378,59000000.0
2006-12-26 17:41:00,1.87383,1.87426,1.87382,1.87426,50000000.0
2006-12-26 17:42:00,1.87433,1.87433,1.87412,1.87412,37000000.0
2006-12-26 17:43:00,1.87405,1.87405,1.87377,1.87377,33000000.0
2006-12-26 17:44:00,1.87385,1.87409,1.87385,1.87405,46000000.0
2006-12-26 17:46:00,1.87381,1.87393,1.87381,1.87393,56000000.0
2006-12-26 17:47:00,1.87425,1.87433,1.87418,1.87431,65000000.0
2006-12-26 17:48:00,1.87431,1.87431,1.87416,1.87425,61000000.0
2006-12-26 17:50:00,1.87414,1.87415,1.874,1.87406,53000000.0
2006-12-26 17:51:00,1.87371,1.87371,1.87339,1.87356,54000000.0
2006-12-26 17:52:00,1.87338,1.8736,1.87338,1.87357,51000000.0
2006-12-26 17:53:00,1.87364,1.87365,1.87358,1.87358,42000000.0
2006-12-26 17:54:00,1.87336,1.87379,1.87336,1.87379,32000000.0
2006-12-26 17:55:00,1.87389,1.87421,1.87389,1.87402,32000000.0
2006-12-26 17:56:00,1.87365,1.87458,1.87365,1.87406,47000000.0
2006-12-26 17:57:00,1.87431,1.87453,1.87426,1.87453,34000000.0
2006-12-26 17:58:00,1.87452,1.87452,1.87433,1.87434,44000000.0
2006-12-26 17:59:00,1.87453,1.87547,1.87441,1.87547,39000000.0
2006-12-26 18:00:00,1.87528,1.87641,1.87528,1.87635,32000000.0
2006-12-26 18:01:00,1.87666,1.87666,1.87648,1.87648,52000000.0
2006-12-26 18:02:00,1.87641,1.87641,1.87593,1.87593,30000000.0
2006-12-26 18:03:00,1.87583,1.87583,1.87565,1.87565,38000000.0
2006-12-26 18:04:00,1.87586,1.87586,1.87558,1.87558,38000000.0
2006-12-26 18:05:00,1.8756,1.87587,1.8756,1.87565,36000000.0
2006-12-26 18:06:00,1.87571,1.87595,1.87571,1.87595,32000000.0
2006-12-26 18:07:00,1.87591,1.87596,1.87589,1.8759,38000000.0
2006-12-26 18:08:00,1.87582,1.87584,1.87574,1.87578,56000000.0
2006-12-26 18:09:00,1.8756,1.87566,1.8755,1.87562,34000000.0
2006-12-26 18:10:00,1.87558,1.87561,1.87547,1.87554,26000000.0
2006-12-26 18:11:00,1.87547,1.87548,1.87536,1.87536,34000000.0
2006-12-26 18:12:00,1.87529,1.87535,1.87526,1.87528,24000000.0
2006-12-26 18:13:00,1.8753,1.87539,1.87527,1.87537,30000000.0
2006-12-26 18:15:00,1.87533,1.87533,1.87464,1.87464,21000000.0
2006-12-26 18:16:00,1.87452,1.87471,1.87442,1.87471,66000000.0
2006-12-26 18:17:00,1.87466,1.87478,1.87456,1.87456,60000000.0
2006-12-26 18:18:00,1.87449,1.87449,1.87415,1.87424,33000000.0
2006-12-26 18:19:00,1.87431,1.87464,1.87431,1.87464,46000000.0
2006-12-26 18:20:00,1.87462,1.87462,1.87442,1.87445,61000000.0
2006-12-26 18:21:00,1.87428,1.87428,1.87409,1.87412,37000000.0
2006-12-26 18:22:00,1.87416,1.87435,1.87411,1.87435,49000000.0
2006-12-26 18:23:00,1.87433,1.87435,1.87414,1.87423,34000000.0
2006-12-26 18:24:00,1.87408,1.87434,1.87408,1.87434,47000000.0
2006-12-26 18:25:00,1.87438,1.87438,1.87423,1.87436,31000000.0
2006-12-26 18:26:00,1.8743,1.87433,1.87424,1.87424,43000000.0
2006-12-26 18:27:00,1.8743,1.87431,1.87423,1.87423,35000000.0
2006-12-26 18:28:00,1.87394,1.87409,1.8738,1.87409,18000000.0
2006-12-26 18:29:00,1.87409,1.87413,1.87407,1.8741,24000000.0
2006-12-26 18:30:00,1.87413,1.87413,1.87397,1.87397,32000000.0
2006-12-26 18:31:00,1.87403,1.87416,1.874,1.87408,46000000.0
2006-12-26 18:32:00,1.87405,1.87415,1.87393,1.87415,55000000.0
2006-12-26 18:33:00,1.87414,1.87423,1.87411,1.8742,29000000.0
2006-12-26 18:34:00,1.87391,1.87414,1.87382,1.87414,32000000.0
2006-12-26 18:35:00,1.87412,1.87427,1.87407,1.87421,47000000.0
2006-12-26 18:36:00,1.87422,1.8743,1.87415,1.87423,65000000.0
2006-12-26 18:37:00,1.87418,1.87437,1.87404,1.87426,63000000.0
2006-12-26 18:38:00,1.87431,1.87432,1.87424,1.87424,61000000.0
2006-12-26 18:39:00,1.8743,1.8744,1.87423,1.87423,37000000.0
2006-12-26 18:40:00,1.87427,1.87434,1.87409,1.87432,52000000.0
2006-12-26 18:41:00,1.8743,1.87431,1.87406,1.87419,68000000.0
2006-12-26 18:42:00,1.8741,1.87418,1.87404,1.8741,40000000.0
2006-12-26 18:43:00,1.87416,1.8744,1.87416,1.8744,39000000.0
2006-12-26 18:44:00,1.87449,1.8745,1.87446,1.87446,33000000.0
2006-12-26 18:46:00,1.87432,1.87448,1.87429,1.87441,61000000.0
2006-12-26 18:48:00,1.87438,1.87438,1.87428,1.87428,26000000.0
2006-12-26 18:49:00,1.87416,1.87419,1.87382,1.87382,31000000.0
2006-12-26 18:50:00,1.87412,1.87412,1.87396,1.87406,37000000.0
2006-12-26 18:51:00,1.87408,1.87422,1.87408,1.87421,17000000.0
2006-12-26 18:52:00,1.8743,1.8745,1.8743,1.8745,33000000.0
2006-12-26 18:53:00,1.87447,1.87455,1.87427,1.87455,31000000.0
2006-12-26 18:55:00,1.87444,1.87452,1.87428,1.87433,22000000.0
2006-12-26 18:56:00,1.87423,1.87437,1.87407,1.87407,16000000.0
2006-12-26 18:57:00,1.87407,1.87432,1.87357,1.87357,15000000.0
2006-12-26 18:58:00,1.87315,1.87327,1.87312,1.87327,19000000.0
2006-12-26 18:59:00,1.87326,1.87371,1.87326,1.87371,26000000.0
2006-12-26 19:00:00,1.87376,1.87376,1.87332,1.87332,12000000.0
2006-12-26 19:01:00,1.87279,1.87301,1.87279,1.8729,18000000.0
2006-12-26 19:02:00,1.87311,1.87321,1.8728,1.87289,23000000.0
2006-12-26 19:03:00,1.87288,1.87308,1.87288,1.87307,21000000.0
2006-12-26 19:04:00,1.87297,1.87298,1.8725,1.8725,55000000.0
2006-12-26 19:05:00,1.87234,1.87238,1.87228,1.87228,42000000.0
2006-12-26 19:06:00,1.87214,1.87277,1.87214,1.87271,63000000.0
2006-12-26 19:07:00,1.8729,1.8729,1.8726,1.87272,39000000.0
2006-12-26 19:08:00,1.87261,1.87266,1.8726,1.87262,32000000.0
2006-12-26 19:09:00,1.87264,1.87264,1.87235,1.87241,56000000.0
2006-12-26 19:10:00,1.87241,1.87274,1.87241,1.87273,27000000.0
2006-12-26 19:11:00,1.87206,1.87252,1.87206,1.87252,36000000.0
2006-12-26 19:13:00,1.87263,1.87272,1.87257,1.87272,23000000.0
2006-12-26 19:14:00,1.87274,1.87278,1.87266,1.87274,37000000.0
2006-12-26 19:15:00,1.87276,1.8728,1.8727,1.8727,17000000.0
2006-12-26 19:16:00,1.87261,1.87261,1.87242,1.87242,23000000.0
2006-12-26 19:17:00,1.87252,1.87269,1.87252,1.87269,17000000.0
2006-12-26 19:18:00,1.8724,1.87247,1.87239,1.87247,30000000.0
2006-12-26 19:19:00,1.87239,1.87267,1.87239,1.87267,36000000.0
2006-12-26 19:21:00,1.87274,1.87274,1.87267,1.8727,21000000.0
2006-12-26 19:22:00,1.8726,1.87263,1.8723,1.87241,25000000.0
2006-12-26 19:23:00,1.87235,1.87235,1.87215,1.87233,12000000.0
2006-12-26 19:24:00,1.87216,1.87219,1.87193,1.87208,39000000.0
2006-12-26 19:25:00,1.87223,1.87223,1.87204,1.87215,49000000.0
2006-12-26 19:26:00,1.87216,1.87216,1.87185,1.87197,48000000.0
2006-12-26 19:27:00,1.87209,1.87257,1.87209,1.87257,51000000.0
2006-12-26 19:28:00,1.87242,1.87242,1.87185,1.87185,40000000.0
2006-12-26 19:29:00,1.87129,1.8717,1.87129,1.87141,28000000.0
2006-12-26 19:30:00,1.87162,1.87178,1.87144,1.87146,32000000.0
2006-12-26 19:31:00,1.87149,1.8718,1.87149,1.87156,28000000.0
2006-12-26 19:32:00,1.87158,1.87166,1.87142,1.87146,31000000.0
2006-12-26 19:33:00,1.87136,1.87136,1.87104,1.87104,14000000.0
2006-12-26 19:34:00,1.87102,1.8711,1.87081,1.87098,49000000.0
2006-12-26 19:35:00,1.87089,1.87094,1.87072,1.87073,28000000.0
2006-12-26 19:36:00,1.87081,1.87098,1.87081,1.87095,16000000.0
2006-12-26 19:37:00,1.87093,1.87093,1.87056,1.87072,26000000.0
2006-12-26 19:38:00,1.87076,1.87129,1.87071,1.87129,8000000.0
2006-12-26 19:39:00,1.87155,1.87155,1.87133,1.87143,13000000.0
2006-12-26 19:40:00,1.87138,1.87154,1.87121,1.87121,16000000.0
2006-12-26 19:41:00,1.87134,1.87149,1.87128,1.87139,17000000.0
2006-12-26 19:42:00,1.87136,1.87149,1.8713,1.87139,19000000.0
2006-12-26 19:43:00,1.87137,1.87157,1.87137,1.87157,21000000.0
2006-12-26 19:44:00,1.87162,1.87192,1.87131,1.87131,21000000.0
2006-12-26 19:45:00,1.87111,1.87143,1.87111,1.8714,33000000.0
2006-12-26 19:46:00,1.87142,1.87167,1.87127,1.87135,18000000.0
2006-12-26 19:47:00,1.87144,1.87158,1.87144,1.87158,22000000.0
2006-12-26 19:48:00,1.87164,1.87164,1.8715,1.87161,18000000.0
2006-12-26 19:49:00,1.87161,1.87163,1.87154,1.87155,27000000.0
2006-12-26 19:50:00,1.87158,1.8716,1.8715,1.87151,23000000.0
2006-12-26 19:51:00,1.87144,1.87144,1.86955,1.87139,7000000.0
2006-12-26 19:52:00,1.8713,1.8713,1.87067,1.87067,15000000.0
2006-12-26 19:53:00,1.87012,1.87025,1.8701,1.8701,21000000.0
2006-12-26 19:54:00,1.86988,1.86988,1.86965,1.86986,9000000.0
2006-12-26 19:55:00,1.86955,1.86955,1.86909,1.8691,30000000.0
2006-12-26 19:56:00,1.86929,1.86929,1.86864,1.86864,20000000.0
2006-12-26 19:57:00,1.8691,1.8691,1.86885,1.86897,12000000.0
2006-12-26 19:58:00,1.86905,1.86911,1.86903,1.86911,13000000.0
2006-12-26 19:59:00,1.86887,1.86896,1.86868,1.86872,31000000.0
2006-12-26 20:00:00,1.86864,1.86886,1.86859,1.86886,23000000.0
2006-12-26 20:01:00,1.86882,1.86883,1.86855,1.86874,13000000.0
2006-12-26 20:02:00,1.86871,1.86881,1.8685,1.8688,20000000.0
2006-12-26 20:03:00,1.86879,1.86882,1.86864,1.86882,18000000.0
2006-12-26 20:04:00,1.86855,1.86863,1.8683,1.8684,27000000.0
2006-12-26 20:05:00,1.86862,1.86881,1.86859,1.86874,23000000.0
2006-12-26 20:06:00,1.86873,1.86874,1.86855,1.86855,13000000.0
2006-12-26 20:07:00,1.86865,1.86907,1.86865,1.86872,29000000.0
2006-12-26 20:08:00,1.86885,1.86914,1.86874,1.86874,15000000.0
2006-12-26 20:09:00,1.86871,1.86874,1.86857,1.86857,17000000.0
2006-12-26 20:10:00,1.86893,1.86901,1.86878,1.8689,8000000.0
2006-12-26 20:11:00,1.86881,1.86884,1.86857,1.86883,10000000.0
2006-12-26 20:12:00,1.86875,1.86879,1.8687,1.86874,15000000.0
2006-12-26 20:13:00,1.86894,1.86931,1.8689,1.86929,17000000.0
2006-12-26 20:15:00,1.86931,1.86931,1.86905,1.86917,10000000.0
2006-12-26 20:16:00,1.86916,1.86927,1.8691,1.86918,22000000.0
2006-12-26 20:17:00,1.8694,1.8694,1.86887,1.8692,7000000.0
2006-12-26 20:18:00,1.86937,1.86938,1.8691,1.8691,24000000.0
2006-12-26 20:19:00,1.86907,1.86911,1.86891,1.86891,9000000.0
2006-12-26 20:20:00,1.86865,1.86869,1.86823,1.86838,14000000.0
2006-12-26 20:21:00,1.86848,1.86848,1.86821,1.86821,7000000.0
2006-12-26 20:22:00,1.86832,1.86833,1.8682,1.86821,12000000.0
2006-12-26 20:23:00,1.86838,1.86894,1.86838,1.86894,8000000.0
2006-12-26 20:24:00,1.86879,1.86905,1.86878,1.86882,15000000.0
2006-12-26 20:25:00,1.86872,1.86895,1.86869,1.86869,16000000.0
2006-12-26 20:26:00,1.86865,1.86889,1.86833,1.86836,22000000.0
2006-12-26 20:27:00,1.86807,1.86815,1.86797,1.86815,11000000.0
2006-12-26 20:28:00,1.8681,1.86822,1.8681,1.86811,7000000.0
2006-12-26 20:29:00,1.86784,1.86805,1.86775,1.86775,20000000.0
2006-12-26 20:31:00,1.86827,1.8684,1.86824,1.86824,7000000.0
2006-12-26 20:32:00,1.86831,1.86908,1.86831,1.86908,20000000.0
2006-12-26 20:33:00,1.86958,1.86966,1.86942,1.86946,14000000.0
2006-12-26 20:34:00,1.86949,1.86998,1.86949,1.86998,28000000.0
2006-12-26 20:35:00,1.87031,1.87037,1.87023,1.87025,23000000.0
2006-12-26 20:36:00,1.8702,1.87024,1.87008,1.87024,11000000.0
2006-12-26 20:37:00,1.87018,1.87027,1.87006,1.87027,7000000.0
2006-12-26 20:38:00,1.87017,1.87017,1.86892,1.86892,10000000.0
2006-12-26 20:39:00,1.86866,1.8687,1.86864,1.86864,9000000.0
2006-12-26 20:40:00,1.86864,1.86865,1.86849,1.86849,8000000.0
2006-12-26 20:41:00,1.86867,1.86873,1.86862,1.86868,8000000.0
2006-12-26 20:44:00,1.86868,1.86883,1.86868,1.86869,7000000.0
2006-12-26 20:47:00,1.86862,1.86871,1.86858,1.86862,11000000.0
2006-12-26 20:48:00,1.86833,1.86833,1.86781,1.86781,11000000.0
2006-12-26 20:49:00,1.86809,1.86819,1.86805,1.86818,18000000.0
2006-12-26 20:50:00,1.86805,1.86805,1.86783,1.86784,7000000.0
2006-12-26 20:51:00,1.86783,1.86944,1.86783,1.86944,18000000.0
2006-12-26 20:52:00,1.86954,1.86959,1.86943,1.86951,15000000.0
2006-12-26 20:53:00,1.86963,1.86986,1.86963,1.86986,8000000.0
2006-12-26 20:54:00,1.86981,1.86993,1.86981,1.86984,10000000.0
2006-12-26 20:55:00,1.8696,1.86971,1.86959,1.86971,5000000.0
2006-12-26 20:57:00,1.86958,1.86974,1.86958,1.86974,18000000.0
2006-12-26 20:58:00,1.86972,1.86977,1.86966,1.86977,14000000.0
2006-12-26 20:59:00,1.86985,1.86995,1.86982,1.86982,8000000.0
2006-12-26 21:00:00,1.86886,1.86886,1.86859,1.86868,7000000.0
2006-12-26 21:01:00,1.86877,1.86895,1.8687,1.86895,16000000.0
2006-12-26 21:02:00,1.86897,1.86923,1.86897,1.86922,8000000.0
2006-12-26 21:03:00,1.86929,1.86938,1.86927,1.86929,13000000.0
2006-12-26 21:04:00,1.86919,1.86922,1.86912,1.86922,8000000.0
2006-12-26 21:06:00,1.86881,1.86896,1.86881,1.86896,8000000.0
2006-12-26 21:07:00,1.86917,1.8692,1.86893,1.86893,7000000.0
2006-12-26 21:09:00,1.86922,1.86944,1.86922,1.86941,9000000.0
2006-12-26 21:10:00,1.86944,1.86944,1.86915,1.86943,10000000.0
2006-12-26 21:12:00,1.86937,1.86937,1.86731,1.86918,10000000.0
2006-12-26 21:13:00,1.86914,1.86935,1.8688,1.8688,8000000.0
2006-12-26 21:14:00,1.86861,1.86861,1.86844,1.86855,7000000.0
2006-12-26 21:15:00,1.86853,1.86874,1.86853,1.86874,11000000.0
2006-12-26 21:16:00,1.86881,1.86893,1.86881,1.86892,9000000.0
2006-12-26 21:17:00,1.86883,1.86883,1.86861,1.86862,7000000.0
2006-12-26 21:18:00,1.86851,1.86879,1.86851,1.86879,7000000.0
2006-12-26 21:19:00,1.86877,1.86893,1.86861,1.86861,8000000.0
2006-12-26 21:20:00,1.86866,1.86872,1.86864,1.86872,12000000.0
2006-12-26 21:21:00,1.8686,1.86869,1.86849,1.8686,8000000.0
2006-12-26 21:24:00,1.86872,1.86872,1.86849,1.86862,11000000.0
2006-12-26 21:25:00,1.86874,1.8688,1.86855,1.86862,6000000.0
2006-12-26 21:26:00,1.86867,1.86875,1.86852,1.86852,5000000.0
2006-12-26 21:27:00,1.86857,1.86887,1.86857,1.86887,6000000.0
2006-12-26 21:28:00,1.86896,1.86896,1.86876,1.86876,20000000.0
2006-12-26 21:29:00,1.86878,1.86893,1.86872,1.86893,8000000.0
2006-12-26 21:30:00,1.8687,1.8687,1.86754,1.86814,9000000.0
2006-12-26 21:31:00,1.8685,1.86866,1.86849,1.86866,4000000.0
2006-12-26 21:32:00,1.86856,1.86856,1.86842,1.86847,7000000.0
2006-12-26 21:33:00,1.86851,1.86851,1.86832,1.86837,6000000.0
2006-12-26 21:34:00,1.8685,1.86865,1.8685,1.86859,10000000.0
2006-12-26 21:35:00,1.86859,1.86867,1.86854,1.86862,11000000.0
2006-12-26 21:36:00,1.86864,1.86866,1.8685,1.86866,11000000.0
2006-12-26 21:37:00,1.86868,1.86868,1.86848,1.86857,11000000.0
2006-12-26 21:38:00,1.86854,1.86854,1.86805,1.86826,26000000.0
2006-12-26 21:39:00,1.86841,1.86841,1.86813,1.86815,18000000.0
2006-12-26 21:40:00,1.86818,1.86847,1.86818,1.86847,12000000.0
2006-12-26 21:41:00,1.86868,1.86868,1.86838,1.86854,7000000.0
2006-12-26 21:42:00,1.86855,1.86856,1.86842,1.86842,7000000.0
2006-12-26 21:43:00,1.86847,1.86856,1.86843,1.86856,11000000.0
2006-12-26 21:45:00,1.8685,1.86895,1.86841,1.86895,7000000.0
2006-12-26 21:47:00,1.86815,1.86816,1.86801,1.86801,4000000.0
2006-12-26 21:48:00,1.86804,1.86849,1.86804,1.86849,7000000.0
2006-12-26 21:49:00,1.86813,1.86814,1.86729,1.86729,8000000.0
2006-12-26 21:50:00,1.86774,1.8681,1.86774,1.86809,10000000.0
2006-12-26 21:51:00,1.86817,1.86832,1.86817,1.86832,7000000.0
2006-12-26 21:52:00,1.86821,1.86821,1.86791,1.86817,7000000.0
2006-12-26 21:53:00,1.86801,1.86801,1.86763,1.86763,8000000.0
2006-12-26 21:54:00,1.86802,1.86802,1.86738,1.86738,9000000.0
2006-12-26 21:55:00,1.86727,1.86767,1.86727,1.86767,11000000.0
2006-12-26 21:56:00,1.86692,1.86695,1.86691,1.86693,6000000.0
2006-12-26 21:57:00,1.86683,1.86701,1.86683,1.86691,13000000.0
2006-12-26 21:58:00,1.86701,1.86723,1.86701,1.86717,6000000.0
2006-12-26 21:59:00,1.86697,1.86697,1.86671,1.86671,25000000.0
2006-12-26 22:00:00,1.86698,1.86746,1.86698,1.86735,12000000.0
2006-12-26 22:01:00,1.86754,1.86754,1.86724,1.86724,6000000.0
2006-12-26 22:02:00,1.86684,1.86695,1.86684,1.86695,11000000.0
2006-12-26 22:03:00,1.86723,1.8674,1.86723,1.8674,9000000.0
2006-12-26 22:04:00,1.86754,1.86766,1.8674,1.8674,11000000.0
2006-12-26 22:05:00,1.86762,1.86774,1.86745,1.86745,5000000.0
2006-12-26 22:07:00,1.86696,1.86696,1.86644,1.86644,15000000.0
2006-12-26 22:08:00,1.86643,1.86643,1.86609,1.86609,6000000.0
2006-12-26 22:09:00,1.86618,1.86623,1.86593,1.86623,13000000.0
2006-12-26 22:10:00,1.86637,1.86637,1.86615,1.86624,9000000.0
2006-12-26 22:11:00,1.86633,1.86652,1.8661,1.86652,8000000.0
2006-12-26 22:12:00,1.86626,1.86645,1.86626,1.86642,15000000.0
2006-12-26 22:13:00,1.86677,1.86694,1.86677,1.86679,10000000.0
2006-12-26 22:14:00,1.86636,1.86667,1.86627,1.8665,13000000.0
2006-12-26 22:15:00,1.86659,1.86676,1.86649,1.86649,7000000.0
2006-12-26 22:16:00,1.86641,1.86661,1.86631,1.86631,8000000.0
2006-12-26 22:17:00,1.86617,1.86654,1.86617,1.86654,16000000.0
2006-12-26 22:18:00,1.86686,1.86686,1.86675,1.86677,5000000.0
2006-12-26 22:19:00,1.86668,1.8667,1.86658,1.86668,8000000.0
2006-12-26 22:20:00,1.86642,1.8665,1.86602,1.8665,7000000.0
2006-12-26 22:21:00,1.86631,1.8665,1.86631,1.8665,11000000.0
2006-12-26 22:22:00,1.86649,1.86651,1.86634,1.86638,8000000.0
2006-12-26 22:23:00,1.8663,1.86666,1.8663,1.86666,15000000.0
2006-12-26 22:25:00,1.86643,1.86676,1.86643,1.86676,5000000.0
2006-12-26 22:26:00,1.86677,1.86703,1.86668,1.86703,10000000.0
2006-12-26 22:27:00,1.86664,1.86682,1.86659,1.86682,10000000.0
2006-12-26 22:29:00,1.86675,1.86677,1.86669,1.86669,7000000.0
2006-12-26 22:30:00,1.86684,1.86708,1.86684,1.86708,5000000.0
2006-12-26 22:31:00,1.86699,1.86699,1.86682,1.86687,7000000.0
2006-12-26 22:32:00,1.86697,1.86735,1.86694,1.86735,7000000.0
2006-12-26 22:34:00,1.86762,1.8678,1.86743,1.8678,47000000.0
2006-12-26 22:35:00,1.86835,1.86835,1.86766,1.8678,8000000.0
2006-12-26 22:37:00,1.86759,1.86759,1.86739,1.86739,28000000.0
2006-12-26 22:38:00,1.86741,1.8676,1.86737,1.8676,10000000.0
2006-12-26 22:39:00,1.86748,1.86748,1.8672,1.8672,11000000.0
2006-12-26 22:40:00,1.86728,1.86766,1.86728,1.86766,9000000.0
2006-12-26 22:41:00,1.86741,1.86762,1.86741,1.8676,16000000.0
2006-12-26 22:42:00,1.86767,1.86778,1.86743,1.86743,9000000.0
2006-12-26 22:43:00,1.86743,1.86761,1.86743,1.86761,11000000.0
2006-12-26 22:44:00,1.86765,1.86765,1.86757,1.86761,8000000.0
2006-12-26 22:45:00,1.86765,1.86786,1.86765,1.86786,12000000.0
2006-12-26 22:47:00,1.86773,1.86773,1.86745,1.86745,16000000.0
2006-12-26 22:48:00,1.8675,1.86774,1.8675,1.86765,11000000.0
2006-12-26 22:49:00,1.86766,1.86769,1.86753,1.86769,12000000.0
2006-12-26 22:50:00,1.86771,1.86771,1.86749,1.86749,16000000.0
2006-12-26 22:51:00,1.86738,1.86743,1.86729,1.86735,7000000.0
2006-12-26 22:52:00,1.8674,1.86793,1.8674,1.86764,9000000.0
2006-12-26 22:53:00,1.86729,1.86754,1.86729,1.86754,8000000.0
2006-12-26 22:54:00,1.86765,1.8677,1.8675,1.86769,7000000.0
2006-12-26 22:55:00,1.86762,1.86771,1.86756,1.86756,8000000.0
2006-12-26 22:56:00,1.86747,1.86747,1.86738,1.86738,8000000.0
2006-12-26 22:57:00,1.86738,1.868,1.86738,1.86789,10000000.0
2006-12-26 22:58:00,1.86798,1.86798,1.86778,1.86786,7000000.0
2006-12-26 22:59:00,1.86802,1.86809,1.86791,1.86791,9000000.0
2006-12-26 23:00:00,1.86778,1.86783,1.86769,1.86783,12000000.0
2006-12-26 23:01:00,1.86791,1.86801,1.86779,1.8679,9000000.0
2006-12-26 23:02:00,1.86807,1.86821,1.86807,1.8682,7000000.0
2006-12-26 23:03:00,1.86804,1.86812,1.86793,1.86797,12000000.0
2006-12-26 23:04:00,1.868,1.8683,1.868,1.8683,9000000.0
2006-12-26 23:05:00,1.86843,1.86843,1.86819,1.86819,11000000.0
2006-12-26 23:06:00,1.86824,1.86832,1.86784,1.86784,5000000.0
2006-12-26 23:07:00,1.8677,1.86805,1.86769,1.86805,8000000.0
2006-12-26 23:08:00,1.86796,1.86816,1.86796,1.86816,15000000.0
2006-12-26 23:09:00,1.86824,1.86824,1.86816,1.86816,7000000.0
2006-12-26 23:10:00,1.86818,1.86818,1.86806,1.86809,8000000.0
2006-12-26 23:11:00,1.86819,1.86824,1.86811,1.86812,8000000.0
2006-12-26 23:12:00,1.86825,1.86831,1.86754,1.86806,8000000.0
2006-12-26 23:13:00,1.86807,1.86807,1.86791,1.86792,7000000.0
2006-12-26 23:14:00,1.868,1.86828,1.868,1.86828,9000000.0
2006-12-26 23:15:00,1.86805,1.86807,1.86734,1.86734,8000000.0
2006-12-26 23:16:00,1.86735,1.86795,1.86735,1.86795,9000000.0
2006-12-26 23:17:00,1.86798,1.86821,1.86798,1.86806,7000000.0
2006-12-26 23:18:00,1.86796,1.86796,1.86758,1.86779,7000000.0
2006-12-26 23:20:00,1.8681,1.86813,1.86782,1.86803,9000000.0
2006-12-26 23:21:00,1.86807,1.86807,1.86774,1.86777,5000000.0
2006-12-26 23:22:00,1.86774,1.86796,1.86774,1.86796,7000000.0
2006-12-26 23:23:00,1.86818,1.8683,1.86816,1.8683,6000000.0
2006-12-26 23:24:00,1.86822,1.86836,1.86822,1.86827,9000000.0
2006-12-26 23:25:00,1.86829,1.86844,1.86809,1.86844,10000000.0
2006-12-26 23:26:00,1.86822,1.86822,1.86816,1.86821,5000000.0
2006-12-26 23:27:00,1.86841,1.86841,1.86824,1.86838,5000000.0
2006-12-26 23:29:00,1.8684,1.8684,1.8683,1.86831,25000000.0
2006-12-26 23:30:00,1.86829,1.86852,1.86825,1.86852,7000000.0
2006-12-26 23:31:00,1.8685,1.8692,1.8685,1.8692,14000000.0
2006-12-26 23:32:00,1.86929,1.86929,1.86901,1.86903,9000000.0
2006-12-26 23:33:00,1.86913,1.86941,1.86913,1.86941,5000000.0
2006-12-26 23:34:00,1.86944,1.86956,1.86909,1.86909,6000000.0
2006-12-26 23:35:00,1.86898,1.86907,1.8689,1.86907,12000000.0
2006-12-26 23:36:00,1.86909,1.86909,1.86884,1.86899,9000000.0
2006-12-26 23:37:00,1.86869,1.86894,1.86859,1.86894,8000000.0
2006-12-26 23:38:00,1.86933,1.86933,1.86911,1.86924,8000000.0
2006-12-26 23:39:00,1.86906,1.86926,1.86896,1.86926,11000000.0
2006-12-26 23:40:00,1.86958,1.86958,1.86912,1.86912,21000000.0
2006-12-26 23:41:00,1.86948,1.86965,1.86925,1.86965,7000000.0
2006-12-26 23:42:00,1.86962,1.86971,1.86962,1.86966,19000000.0
2006-12-26 23:43:00,1.86971,1.86972,1.86963,1.86971,7000000.0
2006-12-26 23:44:00,1.86961,1.86968,1.86953,1.86953,8000000.0
2006-12-26 23:45:00,1.86952,1.86965,1.86948,1.86965,7000000.0
2006-12-26 23:46:00,1.86957,1.86972,1.86916,1.86972,8000000.0
2006-12-26 23:47:00,1.87002,1.87009,1.8699,1.86998,7000000.0
2006-12-26 23:48:00,1.87031,1.87039,1.87016,1.87016,8000000.0
2006-12-26 23:49:00,1.87005,1.87005,1.86987,1.86989,8000000.0
2006-12-26 23:50:00,1.86986,1.86986,1.86955,1.8696,8000000.0
2006-12-26 23:52:00,1.86968,1.86996,1.86968,1.86996,7000000.0
2006-12-26 23:53:00,1.86992,1.87021,1.86992,1.87011,10000000.0
2006-12-26 23:55:00,1.86974,1.86974,1.86959,1.86964,9000000.0
2006-12-26 23:58:00,1.86965,1.86994,1.86965,1.86983,8000000.0
2006-12-27 00:02:00,1.8701,1.8701,1.86964,1.86972,9000000.0
2006-12-27 00:03:00,1.87075,1.87075,1.87052,1.8706,5000000.0
2006-12-27 00:04:00,1.87028,1.87041,1.87028,1.87041,10000000.0
2006-12-27 00:05:00,1.87085,1.87085,1.87001,1.87001,9000000.0
2006-12-27 00:06:00,1.86998,1.87002,1.86984,1.87002,8000000.0
2006-12-27 00:07:00,1.87029,1.8704,1.87015,1.8704,9000000.0
2006-12-27 00:08:00,1.87028,1.87057,1.87028,1.87041,8000000.0
2006-12-27 00:09:00,1.87058,1.87108,1.87058,1.87094,9000000.0
2006-12-27 00:10:00,1.87089,1.87089,1.87065,1.87068,23000000.0
2006-12-27 00:11:00,1.87053,1.87082,1.87036,1.87045,11000000.0
2006-12-27 00:12:00,1.87035,1.87046,1.87014,1.8702,9000000.0
2006-12-27 00:13:00,1.87042,1.87064,1.87042,1.87042,8000000.0
2006-12-27 00:14:00,1.87032,1.87056,1.87032,1.87056,7000000.0
2006-12-27 00:15:00,1.87055,1.87055,1.86973,1.86982,10000000.0
2006-12-27 00:16:00,1.86974,1.87,1.86974,1.86999,9000000.0
2006-12-27 00:18:00,1.8698,1.86988,1.8698,1.86985,8000000.0
2006-12-27 00:20:00,1.87024,1.87024,1.87003,1.87022,9000000.0
2006-12-27 00:21:00,1.87094,1.87094,1.87049,1.8709,8000000.0
2006-12-27 00:22:00,1.87098,1.87098,1.8707,1.87074,6000000.0
2006-12-27 00:23:00,1.87065,1.87095,1.87059,1.87063,7000000.0
2006-12-27 00:24:00,1.87103,1.87134,1.87103,1.87121,8000000.0
2006-12-27 00:25:00,1.87115,1.87116,1.87097,1.87116,11000000.0
2006-12-27 00:27:00,1.87109,1.87116,1.87081,1.87081,10000000.0
2006-12-27 00:28:00,1.87045,1.87101,1.87045,1.87082,8000000.0
2006-12-27 00:29:00,1.87112,1.87118,1.87104,1.87104,6000000.0
2006-12-27 00:30:00,1.87082,1.87082,1.87022,1.87022,7000000.0
2006-12-27 00:31:00,1.87019,1.87039,1.87019,1.87039,7000000.0
2006-12-27 00:32:00,1.87039,1.87043,1.87019,1.87042,7000000.0
2006-12-27 00:33:00,1.87043,1.87047,1.87021,1.87047,7000000.0
2006-12-27 00:34:00,1.87038,1.87038,1.87014,1.87014,7000000.0
2006-12-27 00:36:00,1.87018,1.87018,1.86997,1.87007,5000000.0
2006-12-27 00:37:00,1.8701,1.87049,1.8701,1.87049,6000000.0
2006-12-27 00:38:00,1.87046,1.87061,1.87041,1.87054,7000000.0
2006-12-27 00:40:00,1.87048,1.87076,1.87048,1.87067,7000000.0
2006-12-27 00:41:00,1.87055,1.87062,1.87025,1.87025,6000000.0
2006-12-27 00:42:00,1.8707,1.87073,1.87053,1.87073,8000000.0
2006-12-27 00:43:00,1.87083,1.87083,1.87071,1.87071,7000000.0
2006-12-27 00:44:00,1.87057,1.87057,1.86994,1.87025,11000000.0
2006-12-27 00:45:00,1.87013,1.87042,1.87013,1.87042,7000000.0
2006-12-27 00:46:00,1.87037,1.8704,1.87018,1.87018,10000000.0
2006-12-27 00:47:00,1.86999,1.87009,1.86986,1.86986,7000000.0
2006-12-27 00:48:00,1.86992,1.87036,1.86992,1.86995,8000000.0
2006-12-27 00:49:00,1.86986,1.87012,1.86986,1.8701,5000000.0
2006-12-27 00:51:00,1.87,1.87,1.86986,1.8699,5000000.0
2006-12-27 00:52:00,1.87001,1.8701,1.86982,1.86982,7000000.0
2006-12-27 00:54:00,1.87,1.87,1.86975,1.86981,10000000.0
2006-12-27 00:55:00,1.8695,1.86951,1.86934,1.86951,7000000.0
2006-12-27 00:56:00,1.86989,1.86989,1.8696,1.86986,6000000.0
2006-12-27 00:57:00,1.86989,1.86989,1.86974,1.86984,8000000.0
2006-12-27 00:58:00,1.8699,1.8699,1.86968,1.86982,10000000.0
2006-12-27 00:59:00,1.86986,1.86993,1.86984,1.86993,7000000.0
2006-12-27 01:00:00,1.86997,1.87034,1.86997,1.87034,19000000.0
2006-12-27 01:01:00,1.87033,1.87033,1.86985,1.87022,12000000.0
2006-12-27 01:02:00,1.87035,1.87056,1.87025,1.87035,8000000.0
2006-12-27 01:03:00,1.87002,1.87032,1.87002,1.87021,7000000.0
2006-12-27 01:04:00,1.87054,1.87097,1.87054,1.87075,8000000.0
2006-12-27 01:05:00,1.8708,1.87102,1.8708,1.87102,7000000.0
2006-12-27 01:06:00,1.87126,1.87147,1.87112,1.87147,8000000.0
2006-12-27 01:07:00,1.87155,1.8717,1.87155,1.87167,11000000.0
2006-12-27 01:08:00,1.87157,1.87157,1.87114,1.87138,10000000.0
2006-12-27 01:09:00,1.8715,1.87173,1.87141,1.87173,8000000.0
2006-12-27 01:10:00,1.87159,1.87159,1.8711,1.8712,10000000.0
2006-12-27 01:11:00,1.8712,1.87175,1.8712,1.87175,11000000.0
2006-12-27 01:12:00,1.87187,1.87187,1.87159,1.87162,8000000.0
2006-12-27 01:13:00,1.87159,1.87183,1.87155,1.8718,8000000.0
2006-12-27 01:14:00,1.87176,1.87176,1.87128,1.87134,10000000.0
2006-12-27 01:16:00,1.87153,1.87153,1.87139,1.87147,8000000.0
2006-12-27 01:17:00,1.87155,1.87184,1.8715,1.8715,11000000.0
2006-12-27 01:18:00,1.87177,1.87179,1.87148,1.87159,10000000.0
2006-12-27 01:20:00,1.87161,1.8717,1.8716,1.8716,13000000.0
2006-12-27 01:21:00,1.87163,1.87175,1.87152,1.87175,7000000.0
2006-12-27 01:22:00,1.87159,1.87159,1.87136,1.87145,7000000.0
2006-12-27 01:23:00,1.87147,1.87161,1.87142,1.87161,8000000.0
2006-12-27 01:24:00,1.87146,1.87146,1.87123,1.87125,7000000.0
2006-12-27 01:25:00,1.87127,1.87153,1.87127,1.87145,8000000.0
2006-12-27 01:26:00,1.87132,1.87145,1.87087,1.87087,14000000.0
2006-12-27 01:27:00,1.87109,1.8712,1.87109,1.8712,15000000.0
2006-12-27 01:28:00,1.87113,1.87121,1.871,1.87104,9000000.0
2006-12-27 01:29:00,1.87078,1.87131,1.87078,1.87131,10000000.0
2006-12-27 01:30:00,1.87124,1.87124,1.87065,1.87066,10000000.0
2006-12-27 01:31:00,1.87079,1.87085,1.87066,1.87083,7000000.0
2006-12-27 01:32:00,1.87086,1.87096,1.87082,1.8709,18000000.0
2006-12-27 01:33:00,1.87107,1.87137,1.87107,1.87137,6000000.0
2006-12-27 01:34:00,1.87148,1.87157,1.87147,1.87152,16000000.0
2006-12-27 01:35:00,1.87142,1.87142,1.87125,1.87126,8000000.0
2006-12-27 01:36:00,1.87133,1.87157,1.87133,1.87157,9000000.0
2006-12-27 01:37:00,1.87162,1.87173,1.87145,1.87162,5000000.0
2006-12-27 01:38:00,1.8716,1.8716,1.87144,1.87155,12000000.0
2006-12-27 01:39:00,1.87159,1.87165,1.87158,1.87162,12000000.0
2006-12-27 01:40:00,1.87164,1.8717,1.87164,1.8717,7000000.0
2006-12-27 01:42:00,1.87176,1.87178,1.87159,1.87159,7000000.0
2006-12-27 01:43:00,1.87164,1.87175,1.87147,1.87172,8000000.0
2006-12-27 01:44:00,1.87175,1.87212,1.87175,1.87212,7000000.0
2006-12-27 01:45:00,1.87198,1.87198,1.87178,1.87194,7000000.0
2006-12-27 01:46:00,1.87166,1.87182,1.87152,1.87182,7000000.0
2006-12-27 01:47:00,1.87157,1.87157,1.87076,1.87076,14000000.0
2006-12-27 01:48:00,1.87102,1.87126,1.87096,1.87126,7000000.0
2006-12-27 01:49:00,1.87107,1.87145,1.87106,1.87145,8000000.0
2006-12-27 01:50:00,1.87138,1.87153,1.87138,1.87153,10000000.0
2006-12-27 01:51:00,1.87157,1.87172,1.87157,1.87168,16000000.0
2006-12-27 01:52:00,1.87157,1.87157,1.87097,1.87097,13000000.0
2006-12-27 01:53:00,1.87081,1.87081,1.87053,1.87053,7000000.0
2006-12-27 01:54:00,1.87049,1.87065,1.87049,1.87065,9000000.0
2006-12-27 01:55:00,1.87061,1.87087,1.87061,1.87075,11000000.0
2006-12-27 01:56:00,1.87101,1.8712,1.87101,1.8712,17000000.0
2006-12-27 01:57:00,1.871,1.87121,1.871,1.87107,13000000.0
2006-12-27 01:58:00,1.87105,1.87134,1.87096,1.87134,10000000.0
2006-12-27 01:59:00,1.87141,1.87147,1.87119,1.87147,7000000.0
2006-12-27 02:00:00,1.87142,1.87149,1.87136,1.87142,10000000.0
2006-12-27 02:01:00,1.87143,1.87143,1.87088,1.87088,8000000.0
2006-12-27 02:02:00,1.87084,1.87084,1.87015,1.87021,7000000.0
2006-12-27 02:03:00,1.87009,1.87009,1.86794,1.86944,10000000.0
2006-12-27 02:04:00,1.86935,1.86935,1.86912,1.86919,7000000.0
2006-12-27 02:05:00,1.86908,1.86952,1.86908,1.86947,10000000.0
2006-12-27 02:06:00,1.86943,1.86958,1.86808,1.86808,10000000.0
2006-12-27 02:07:00,1.86787,1.86822,1.86787,1.86822,8000000.0
2006-12-27 02:08:00,1.8684,1.86858,1.86828,1.86858,8000000.0
2006-12-27 02:09:00,1.86882,1.86913,1.86882,1.86906,7000000.0
2006-12-27 02:10:00,1.86904,1.86957,1.86904,1.86931,9000000.0
2006-12-27 02:11:00,1.86896,1.86896,1.86879,1.8688,8000000.0
2006-12-27 02:12:00,1.86867,1.86869,1.86834,1.86853,8000000.0
2006-12-27 02:13:00,1.86854,1.86901,1.8685,1.86901,7000000.0
2006-12-27 02:14:00,1.86899,1.86916,1.86899,1.86906,9000000.0
2006-12-27 02:15:00,1.86891,1.86898,1.86871,1.86878,8000000.0
2006-12-27 02:16:00,1.86857,1.86911,1.86857,1.86909,8000000.0
2006-12-27 02:17:00,1.86897,1.86911,1.86866,1.86896,9000000.0
2006-12-27 02:18:00,1.86925,1.86954,1.86925,1.86948,7000000.0
2006-12-27 02:19:00,1.86952,1.8697,1.86937,1.86968,11000000.0
2006-12-27 02:20:00,1.86957,1.86957,1.86921,1.8693,6000000.0
2006-12-27 02:21:00,1.86939,1.86949,1.869,1.869,7000000.0
2006-12-27 02:22:00,1.86909,1.86967,1.86909,1.86967,8000000.0
2006-12-27 02:23:00,1.86983,1.86989,1.86981,1.86983,10000000.0
2006-12-27 02:24:00,1.8698,1.86983,1.86972,1.86977,11000000.0
2006-12-27 02:25:00,1.86958,1.86958,1.86938,1.86938,11000000.0
2006-12-27 02:26:00,1.86934,1.8694,1.86923,1.86923,8000000.0
2006-12-27 02:27:00,1.86922,1.86951,1.86914,1.86941,9000000.0
2006-12-27 02:28:00,1.86954,1.86955,1.86932,1.86955,10000000.0
2006-12-27 02:29:00,1.86965,1.8697,1.86917,1.86917,7000000.0
2006-12-27 02:30:00,1.86918,1.86946,1.86918,1.86931,5000000.0
2006-12-27 02:31:00,1.86898,1.86938,1.86898,1.86936,8000000.0
2006-12-27 02:32:00,1.86945,1.86965,1.86945,1.86955,8000000.0
2006-12-27 02:34:00,1.86964,1.86965,1.86944,1.8695,7000000.0
2006-12-27 02:35:00,1.86945,1.86954,1.8694,1.8695,11000000.0
2006-12-27 02:36:00,1.8692,1.86945,1.8692,1.86932,7000000.0
2006-12-27 02:38:00,1.86932,1.86945,1.8693,1.8694,7000000.0
2006-12-27 02:39:00,1.8692,1.86937,1.8692,1.86928,8000000.0
2006-12-27 02:40:00,1.86963,1.86978,1.86928,1.86928,7000000.0
2006-12-27 02:41:00,1.86938,1.86953,1.86936,1.86945,8000000.0
2006-12-27 02:42:00,1.86963,1.87025,1.86963,1.87025,4000000.0
2006-12-27 02:43:00,1.87016,1.87016,1.86993,1.86993,9000000.0
2006-12-27 02:44:00,1.86991,1.87012,1.86964,1.86964,7000000.0
2006-12-27 02:45:00,1.86985,1.86985,1.86959,1.86977,8000000.0
2006-12-27 02:46:00,1.86974,1.86988,1.86968,1.86988,8000000.0
2006-12-27 02:47:00,1.86991,1.86994,1.86977,1.86986,9000000.0
2006-12-27 02:48:00,1.86995,1.87003,1.86995,1.86996,8000000.0
2006-12-27 02:49:00,1.8699,1.87001,1.86987,1.87,11000000.0
2006-12-27 02:50:00,1.87005,1.8702,1.86999,1.8702,7000000.0
2006-12-27 02:51:00,1.87014,1.87014,1.86974,1.86999,8000000.0
2006-12-27 02:52:00,1.8699,1.87003,1.86956,1.87003,6000000.0
2006-12-27 02:53:00,1.87013,1.87019,1.87012,1.87019,8000000.0
2006-12-27 02:54:00,1.87015,1.87029,1.87015,1.87029,8000000.0
2006-12-27 02:55:00,1.87041,1.87052,1.87026,1.87033,8000000.0
2006-12-27 02:57:00,1.87055,1.8708,1.87037,1.8708,8000000.0
2006-12-27 02:58:00,1.87079,1.87085,1.87056,1.87056,6000000.0
2006-12-27 02:59:00,1.87064,1.87109,1.87064,1.87109,9000000.0
2006-12-27 03:00:00,1.87109,1.87116,1.87101,1.87116,6000000.0
2006-12-27 03:01:00,1.87114,1.8712,1.87111,1.87111,8000000.0
2006-12-27 03:02:00,1.87114,1.87114,1.87072,1.8708,11000000.0
2006-12-27 03:03:00,1.87097,1.8713,1.87097,1.87127,7000000.0
2006-12-27 03:04:00,1.87134,1.87161,1.87119,1.87139,7000000.0
2006-12-27 03:05:00,1.87149,1.87167,1.87149,1.87167,8000000.0
2006-12-27 03:06:00,1.87146,1.87146,1.87109,1.87112,8000000.0
2006-12-27 03:07:00,1.87116,1.87153,1.87116,1.87153,8000000.0
2006-12-27 03:08:00,1.87189,1.87194,1.87138,1.87138,5000000.0
2006-12-27 03:09:00,1.87195,1.87309,1.87195,1.87309,8000000.0
2006-12-27 03:10:00,1.87312,1.87312,1.87305,1.87307,7000000.0
2006-12-27 03:11:00,1.87295,1.87295,1.87272,1.87279,10000000.0
2006-12-27 03:12:00,1.87288,1.87306,1.87288,1.873,7000000.0
2006-12-27 03:13:00,1.87306,1.87315,1.87296,1.87298,11000000.0
2006-12-27 03:14:00,1.87296,1.873,1.87286,1.873,11000000.0
2006-12-27 03:15:00,1.87299,1.87318,1.87297,1.87318,7000000.0
2006-12-27 03:16:00,1.87296,1.87321,1.87273,1.87321,7000000.0
2006-12-27 03:17:00,1.87316,1.87321,1.87265,1.87315,11000000.0
2006-12-27 03:18:00,1.87304,1.87318,1.87303,1.87312,10000000.0
2006-12-27 03:19:00,1.87291,1.87291,1.87259,1.87264,6000000.0
2006-12-27 03:21:00,1.87278,1.87281,1.87242,1.87275,7000000.0
2006-12-27 03:22:00,1.87282,1.87292,1.87274,1.87287,7000000.0
2006-12-27 03:23:00,1.87279,1.87281,1.8725,1.87281,7000000.0
2006-12-27 03:24:00,1.87328,1.87377,1.8716,1.87313,8000000.0
2006-12-27 03:25:00,1.87339,1.8735,1.87327,1.87329,8000000.0
2006-12-27 03:26:00,1.87344,1.87382,1.87344,1.87375,11000000.0
2006-12-27 03:27:00,1.87383,1.87383,1.87352,1.87374,8000000.0
2006-12-27 03:28:00,1.87373,1.87378,1.87347,1.87378,10000000.0
2006-12-27 03:29:00,1.8738,1.8738,1.87344,1.87368,11000000.0
2006-12-27 03:30:00,1.87403,1.87403,1.87371,1.87378,7000000.0
2006-12-27 03:31:00,1.87373,1.87384,1.87373,1.87384,9000000.0
2006-12-27 03:32:00,1.87387,1.874,1.87383,1.87398,6000000.0
2006-12-27 03:33:00,1.87382,1.87385,1.87369,1.87369,7000000.0
2006-12-27 03:34:00,1.87327,1.87327,1.87304,1.87304,8000000.0
2006-12-27 03:35:00,1.87285,1.87307,1.87285,1.87307,10000000.0
2006-12-27 03:36:00,1.8737,1.87387,1.8737,1.87387,5000000.0
2006-12-27 03:37:00,1.87376,1.87386,1.8736,1.87386,9000000.0
2006-12-27 03:38:00,1.87394,1.87394,1.8737,1.8738,7000000.0
2006-12-27 03:39:00,1.87383,1.87386,1.87335,1.87335,8000000.0
2006-12-27 03:40:00,1.87325,1.87335,1.87291,1.87323,11000000.0
2006-12-27 03:41:00,1.8729,1.87291,1.87265,1.87291,10000000.0
2006-12-27 03:42:00,1.87295,1.87313,1.87295,1.87297,10000000.0
2006-12-27 03:43:00,1.87295,1.87295,1.87267,1.8727,8000000.0
2006-12-27 03:44:00,1.87288,1.87288,1.87259,1.87259,7000000.0
2006-12-27 03:45:00,1.87267,1.87288,1.87267,1.87273,8000000.0
2006-12-27 03:46:00,1.87253,1.87281,1.87253,1.87281,7000000.0
2006-12-27 03:47:00,1.87257,1.87293,1.87257,1.87275,7000000.0
2006-12-27 03:48:00,1.87279,1.87324,1.87279,1.87324,6000000.0
2006-12-27 03:49:00,1.87333,1.87347,1.87327,1.87342,8000000.0
2006-12-27 03:50:00,1.87349,1.87364,1.87342,1.87346,8000000.0
2006-12-27 03:52:00,1.87334,1.87348,1.87328,1.87345,8000000.0
2006-12-27 03:53:00,1.87335,1.87337,1.87321,1.87326,10000000.0
2006-12-27 03:54:00,1.8735,1.87369,1.87321,1.87321,7000000.0
2006-12-27 03:55:00,1.87333,1.87337,1.87301,1.87335,7000000.0
2006-12-27 03:56:00,1.87347,1.87351,1.87337,1.87351,7000000.0
2006-12-27 03:57:00,1.87339,1.8736,1.8733,1.8733,8000000.0
2006-12-27 03:58:00,1.87336,1.87367,1.87186,1.87355,7000000.0
2006-12-27 03:59:00,1.87351,1.87374,1.87351,1.87351,7000000.0
2006-12-27 04:00:00,1.87368,1.87377,1.87357,1.87377,6000000.0
2006-12-27 04:01:00,1.87388,1.87391,1.8732,1.8732,7000000.0
2006-12-27 04:02:00,1.87272,1.87272,1.87191,1.87208,8000000.0
2006-12-27 04:03:00,1.8722,1.87282,1.8722,1.87277,8000000.0
2006-12-27 04:04:00,1.87271,1.87274,1.8725,1.8725,8000000.0
2006-12-27 04:05:00,1.87258,1.87258,1.87227,1.87239,8000000.0
2006-12-27 04:06:00,1.87228,1.87261,1.87228,1.87249,9000000.0
2006-12-27 04:07:00,1.87258,1.8729,1.87255,1.8729,11000000.0
2006-12-27 04:08:00,1.87284,1.87298,1.8728,1.87298,4000000.0
2006-12-27 04:09:00,1.87273,1.87273,1.87246,1.87248,7000000.0
2006-12-27 04:10:00,1.87232,1.8729,1.87232,1.8729,8000000.0
2006-12-27 04:11:00,1.87287,1.87308,1.87281,1.87308,7000000.0
2006-12-27 04:13:00,1.87276,1.87313,1.87266,1.87309,8000000.0
2006-12-27 04:14:00,1.87335,1.87335,1.87314,1.87314,7000000.0
2006-12-27 04:15:00,1.87304,1.87322,1.87303,1.8732,7000000.0
2006-12-27 04:16:00,1.87323,1.87324,1.87319,1.87324,5000000.0
2006-12-27 04:17:00,1.87332,1.8734,1.87321,1.8734,7000000.0
2006-12-27 04:18:00,1.87356,1.87356,1.87342,1.87342,8000000.0
2006-12-27 04:19:00,1.87339,1.87339,1.87317,1.87334,8000000.0
2006-12-27 04:20:00,1.87327,1.87337,1.87301,1.87301,10000000.0
2006-12-27 04:21:00,1.87295,1.87323,1.87295,1.87306,8000000.0
2006-12-27 04:22:00,1.87327,1.87332,1.87319,1.87319,9000000.0
2006-12-27 04:23:00,1.8733,1.87334,1.87319,1.87328,7000000.0
2006-12-27 04:24:00,1.8732,1.87377,1.8732,1.87377,9000000.0
2006-12-27 04:25:00,1.87383,1.87383,1.87348,1.87348,7000000.0
2006-12-27 04:26:00,1.87355,1.87386,1.87355,1.87371,7000000.0
2006-12-27 04:27:00,1.87367,1.87367,1.87342,1.8735,8000000.0
2006-12-27 04:28:00,1.87381,1.87383,1.87362,1.87378,7000000.0
2006-12-27 04:29:00,1.87375,1.87383,1.87353,1.87361,8000000.0
2006-12-27 04:30:00,1.87356,1.87356,1.87327,1.87355,9000000.0
2006-12-27 04:31:00,1.87361,1.87369,1.87353,1.87358,10000000.0
2006-12-27 04:32:00,1.87372,1.87405,1.87364,1.87383,9000000.0
2006-12-27 04:33:00,1.87382,1.87409,1.87376,1.87376,8000000.0
2006-12-27 04:34:00,1.87383,1.874,1.87379,1.87383,7000000.0
2006-12-27 04:35:00,1.87375,1.87375,1.87332,1.87332,7000000.0
2006-12-27 04:36:00,1.87316,1.87336,1.87306,1.87306,6000000.0
2006-12-27 04:37:00,1.87332,1.87339,1.87324,1.87324,11000000.0
2006-12-27 04:38:00,1.87333,1.87347,1.87327,1.87344,9000000.0
2006-12-27 04:39:00,1.87332,1.87332,1.87311,1.8732,9000000.0
2006-12-27 04:40:00,1.87326,1.87326,1.87302,1.87302,9000000.0
2006-12-27 04:41:00,1.87304,1.87304,1.87279,1.87298,8000000.0
2006-12-27 04:42:00,1.87286,1.87287,1.87265,1.87285,7000000.0
2006-12-27 04:43:00,1.87306,1.87335,1.8729,1.87305,11000000.0
2006-12-27 04:44:00,1.87324,1.87324,1.87289,1.87292,9000000.0
2006-12-27 04:45:00,1.87253,1.87265,1.87242,1.87262,8000000.0
2006-12-27 04:46:00,1.87261,1.87289,1.87261,1.87286,6000000.0
2006-12-27 04:47:00,1.87288,1.87328,1.87286,1.87328,7000000.0
2006-12-27 04:48:00,1.87336,1.87336,1.87293,1.87293,7000000.0
2006-12-27 04:49:00,1.87312,1.87312,1.8728,1.87309,11000000.0
2006-12-27 04:50:00,1.87303,1.87311,1.8728,1.87304,7000000.0
2006-12-27 04:51:00,1.8732,1.87335,1.87319,1.87319,7000000.0
2006-12-27 04:52:00,1.87322,1.87331,1.87315,1.87331,10000000.0
2006-12-27 04:53:00,1.87313,1.87319,1.87279,1.87279,9000000.0
2006-12-27 04:54:00,1.87302,1.87302,1.87246,1.87246,7000000.0
2006-12-27 04:55:00,1.87237,1.8726,1.87237,1.8726,8000000.0
2006-12-27 04:56:00,1.87236,1.87247,1.87236,1.87239,7000000.0
2006-12-27 04:57:00,1.87236,1.87245,1.87235,1.87238,8000000.0
2006-12-27 04:58:00,1.87247,1.87274,1.87247,1.87256,8000000.0
2006-12-27 04:59:00,1.87254,1.87265,1.87252,1.87256,8000000.0
2006-12-27 05:00:00,1.87238,1.87252,1.87236,1.87241,7000000.0
2006-12-27 05:01:00,1.87249,1.87259,1.87233,1.87234,7000000.0
2006-12-27 05:02:00,1.87235,1.87235,1.87186,1.87199,7000000.0
2006-12-27 05:03:00,1.87196,1.87208,1.87191,1.87193,7000000.0
2006-12-27 05:04:00,1.87156,1.87176,1.87156,1.87173,7000000.0
2006-12-27 05:05:00,1.87168,1.87207,1.87168,1.87207,8000000.0
2006-12-27 05:06:00,1.8719,1.8721,1.87179,1.87179,8000000.0
2006-12-27 05:07:00,1.87169,1.87169,1.87082,1.87123,8000000.0
2006-12-27 05:08:00,1.87043,1.87043,1.87019,1.87021,10000000.0
2006-12-27 05:09:00,1.87058,1.87091,1.87058,1.87078,7000000.0
2006-12-27 05:10:00,1.8708,1.87107,1.87068,1.87095,7000000.0
2006-12-27 05:11:00,1.87101,1.87119,1.87095,1.87108,8000000.0
2006-12-27 05:12:00,1.8711,1.87142,1.8711,1.87142,11000000.0
2006-12-27 05:13:00,1.87127,1.87193,1.87125,1.87193,8000000.0
2006-12-27 05:14:00,1.87223,1.87224,1.87204,1.87204,11000000.0
2006-12-27 05:15:00,1.87191,1.87285,1.87191,1.87212,11000000.0
2006-12-27 05:16:00,1.87216,1.87242,1.87209,1.87209,9000000.0
2006-12-27 05:17:00,1.87165,1.87179,1.87147,1.87147,8000000.0
2006-12-27 05:18:00,1.87167,1.87188,1.87164,1.87188,8000000.0
2006-12-27 05:19:00,1.87193,1.87198,1.87178,1.87198,7000000.0
2006-12-27 05:20:00,1.87191,1.87212,1.87184,1.87212,10000000.0
2006-12-27 05:21:00,1.87206,1.87206,1.87179,1.87201,8000000.0
2006-12-27 05:22:00,1.87206,1.87219,1.87206,1.87207,7000000.0
2006-12-27 05:23:00,1.87214,1.87214,1.87191,1.87199,10000000.0
2006-12-27 05:24:00,1.87206,1.87219,1.87185,1.8721,7000000.0
2006-12-27 05:25:00,1.87219,1.87241,1.87218,1.87241,7000000.0
2006-12-27 05:26:00,1.87195,1.87195,1.87152,1.8716,7000000.0
2006-12-27 05:27:00,1.87183,1.87225,1.87183,1.87208,8000000.0
2006-12-27 05:28:00,1.87237,1.87237,1.87207,1.87207,9000000.0
2006-12-27 05:29:00,1.87221,1.87233,1.87209,1.87221,7000000.0
2006-12-27 05:30:00,1.87205,1.87205,1.87172,1.87172,7000000.0
2006-12-27 05:31:00,1.87173,1.87183,1.87157,1.87183,8000000.0
2006-12-27 05:32:00,1.87182,1.87221,1.8717,1.87221,8000000.0
2006-12-27 05:33:00,1.87227,1.87235,1.87204,1.87204,9000000.0
2006-12-27 05:34:00,1.87214,1.87235,1.87209,1.87235,5000000.0
2006-12-27 05:35:00,1.87245,1.87245,1.87176,1.87176,7000000.0
2006-12-27 05:37:00,1.87212,1.87241,1.87211,1.87241,7000000.0
2006-12-27 05:38:00,1.87247,1.87247,1.87205,1.87205,6000000.0
2006-12-27 05:39:00,1.87224,1.87233,1.87204,1.87204,7000000.0
2006-12-27 05:41:00,1.87176,1.87216,1.87175,1.87216,8000000.0
2006-12-27 05:42:00,1.87225,1.8723,1.8721,1.8721,7000000.0
2006-12-27 05:43:00,1.87208,1.87208,1.87158,1.87162,9000000.0
2006-12-27 05:44:00,1.87183,1.87189,1.8716,1.87189,8000000.0
2006-12-27 05:45:00,1.87242,1.87243,1.87216,1.8723,11000000.0
2006-12-27 05:46:00,1.87216,1.87222,1.87196,1.87196,5000000.0
2006-12-27 05:47:00,1.87205,1.8723,1.87201,1.8723,8000000.0
2006-12-27 05:48:00,1.87232,1.87249,1.87232,1.87249,7000000.0
2006-12-27 05:49:00,1.87235,1.87243,1.87231,1.87231,8000000.0
2006-12-27 05:50:00,1.87245,1.87256,1.87241,1.87244,9000000.0
2006-12-27 05:51:00,1.87232,1.8725,1.87232,1.87238,8000000.0
2006-12-27 05:52:00,1.87221,1.87235,1.87221,1.87224,8000000.0
2006-12-27 05:53:00,1.87214,1.87223,1.87214,1.87222,7000000.0
2006-12-27 05:55:00,1.8722,1.8722,1.87192,1.87192,8000000.0
2006-12-27 05:56:00,1.87166,1.87171,1.87166,1.87171,5000000.0
2006-12-27 05:57:00,1.87151,1.87163,1.87144,1.87144,8000000.0
2006-12-27 05:58:00,1.87141,1.87212,1.87141,1.87212,9000000.0
2006-12-27 05:59:00,1.87193,1.87214,1.8719,1.87207,10000000.0
2006-12-27 06:00:00,1.87193,1.87216,1.87193,1.87204,8000000.0
2006-12-27 06:01:00,1.87158,1.87185,1.87158,1.87179,7000000.0
2006-12-27 06:02:00,1.87195,1.87202,1.87191,1.87191,7000000.0
2006-12-27 06:03:00,1.872,1.872,1.8718,1.87181,8000000.0
2006-12-27 06:04:00,1.87184,1.87184,1.87161,1.87168,7000000.0
2006-12-27 06:05:00,1.87172,1.87176,1.87146,1.87176,7000000.0
2006-12-27 06:07:00,1.87186,1.87186,1.8717,1.8717,7000000.0
2006-12-27 06:08:00,1.87165,1.87186,1.87164,1.87184,6000000.0
2006-12-27 06:09:00,1.87195,1.87195,1.87179,1.87192,8000000.0
2006-12-27 06:10:00,1.87186,1.87186,1.87167,1.87182,8000000.0
2006-12-27 06:11:00,1.87115,1.87129,1.87094,1.87094,8000000.0
2006-12-27 06:12:00,1.87054,1.87073,1.87044,1.87073,8000000.0
2006-12-27 06:13:00,1.87071,1.87071,1.87062,1.87062,8000000.0
2006-12-27 06:14:00,1.87081,1.8711,1.87081,1.8711,7000000.0
2006-12-27 06:15:00,1.87123,1.87123,1.87105,1.8711,8000000.0
2006-12-27 06:16:00,1.87114,1.87114,1.87101,1.87101,5000000.0
2006-12-27 06:17:00,1.8709,1.87121,1.8709,1.8712,7000000.0
2006-12-27 06:18:00,1.87121,1.87127,1.87108,1.87109,9000000.0
2006-12-27 06:19:00,1.87105,1.87122,1.87105,1.87117,7000000.0
2006-12-27 06:20:00,1.87135,1.87135,1.87126,1.87127,4000000.0
2006-12-27 06:21:00,1.87128,1.87135,1.87117,1.87131,8000000.0
2006-12-27 06:22:00,1.87134,1.87134,1.8711,1.87132,8000000.0
2006-12-27 06:24:00,1.87154,1.87181,1.87151,1.87155,11000000.0
2006-12-27 06:25:00,1.8715,1.87165,1.87144,1.87165,11000000.0
2006-12-27 06:26:00,1.87198,1.87205,1.87183,1.87191,11000000.0
2006-12-27 06:27:00,1.87188,1.87202,1.87188,1.8719,7000000.0
2006-12-27 06:28:00,1.87198,1.87198,1.87185,1.87197,8000000.0
2006-12-27 06:29:00,1.87156,1.87157,1.87144,1.87145,8000000.0
2006-12-27 06:30:00,1.87144,1.87144,1.87129,1.87131,8000000.0
2006-12-27 06:31:00,1.87134,1.87159,1.87123,1.87159,7000000.0
2006-12-27 06:32:00,1.87167,1.87195,1.87167,1.8719,6000000.0
2006-12-27 06:33:00,1.87191,1.87198,1.87172,1.87198,7000000.0
2006-12-27 06:34:00,1.87211,1.87216,1.87184,1.87184,7000000.0
2006-12-27 06:35:00,1.87187,1.87187,1.87156,1.87156,11000000.0
2006-12-27 06:36:00,1.87118,1.87128,1.87087,1.87087,5000000.0
2006-12-27 06:37:00,1.87101,1.87123,1.87099,1.87107,10000000.0
2006-12-27 06:38:00,1.8711,1.87137,1.8711,1.87137,6000000.0
2006-12-27 06:39:00,1.87136,1.87143,1.871,1.87143,11000000.0
2006-12-27 06:40:00,1.87166,1.87177,1.87141,1.87141,7000000.0
2006-12-27 06:41:00,1.87163,1.87173,1.87159,1.87159,7000000.0
2006-12-27 06:42:00,1.87142,1.87142,1.87108,1.87108,5000000.0
2006-12-27 06:43:00,1.8711,1.87125,1.87105,1.87108,7000000.0
2006-12-27 06:44:00,1.87108,1.87117,1.87082,1.87117,8000000.0
2006-12-27 06:45:00,1.87145,1.87145,1.87083,1.87083,8000000.0
2006-12-27 06:46:00,1.8708,1.87093,1.87061,1.87093,10000000.0
2006-12-27 06:47:00,1.87094,1.87094,1.87072,1.87072,8000000.0
2006-12-27 06:48:00,1.87082,1.87089,1.87081,1.87088,7000000.0
2006-12-27 06:49:00,1.87143,1.87152,1.87126,1.87131,8000000.0
2006-12-27 06:50:00,1.87132,1.87132,1.871,1.87103,5000000.0
2006-12-27 06:51:00,1.87095,1.87134,1.8702,1.8702,10000000.0
2006-12-27 06:52:00,1.87015,1.8704,1.87011,1.8704,8000000.0
2006-12-27 06:53:00,1.8707,1.87094,1.87069,1.87082,8000000.0
2006-12-27 06:54:00,1.87111,1.87134,1.87077,1.87077,7000000.0
2006-12-27 06:55:00,1.87078,1.87078,1.87039,1.87054,7000000.0
2006-12-27 06:56:00,1.87072,1.87127,1.87072,1.87127,4000000.0
2006-12-27 06:57:00,1.87139,1.87139,1.87123,1.87123,7000000.0
2006-12-27 06:58:00,1.87145,1.87145,1.87129,1.8714,7000000.0
2006-12-27 06:59:00,1.87126,1.87126,1.87088,1.87094,7000000.0
2006-12-27 07:00:00,1.87094,1.8712,1.87094,1.87109,7000000.0
2006-12-27 07:01:00,1.87076,1.87076,1.87037,1.87042,7000000.0
2006-12-27 07:02:00,1.87035,1.87035,1.87026,1.87026,7000000.0
2006-12-27 07:03:00,1.87026,1.87034,1.87021,1.87028,7000000.0
2006-12-27 07:04:00,1.87005,1.87025,1.87003,1.87025,8000000.0
2006-12-27 07:05:00,1.87032,1.87051,1.8702,1.87051,11000000.0
2006-12-27 07:06:00,1.87019,1.87051,1.87011,1.8702,11000000.0
2006-12-27 07:07:00,1.87006,1.87026,1.87006,1.87024,11000000.0
2006-12-27 07:08:00,1.87039,1.8707,1.87022,1.8707,9000000.0
2006-12-27 07:09:00,1.8707,1.8707,1.87033,1.87046,8000000.0
2006-12-27 07:10:00,1.87051,1.87113,1.87051,1.87107,7000000.0
2006-12-27 07:11:00,1.87111,1.8712,1.87099,1.87107,10000000.0
2006-12-27 07:12:00,1.87091,1.8711,1.87091,1.8711,7000000.0
2006-12-27 07:13:00,1.87107,1.87118,1.87096,1.87096,8000000.0
2006-12-27 07:14:00,1.87084,1.87115,1.87083,1.87115,7000000.0
2006-12-27 07:15:00,1.87119,1.87146,1.87116,1.87146,10000000.0
2006-12-27 07:16:00,1.87161,1.87161,1.87105,1.87105,8000000.0
2006-12-27 07:17:00,1.87043,1.87105,1.87043,1.87105,11000000.0
2006-12-27 07:18:00,1.871,1.87101,1.87087,1.87101,8000000.0
2006-12-27 07:20:00,1.87123,1.87153,1.87103,1.87153,9000000.0
2006-12-27 07:21:00,1.87149,1.87149,1.87082,1.87082,10000000.0
2006-12-27 07:22:00,1.87075,1.87101,1.87075,1.87096,11000000.0
2006-12-27 07:23:00,1.87109,1.87136,1.87107,1.87115,7000000.0
2006-12-27 07:24:00,1.87117,1.87141,1.87115,1.87132,9000000.0
2006-12-27 07:25:00,1.87144,1.87144,1.87117,1.87117,8000000.0
2006-12-27 07:26:00,1.87114,1.87125,1.871,1.871,7000000.0
2006-12-27 07:27:00,1.87108,1.87108,1.87079,1.87079,7000000.0
2006-12-27 07:28:00,1.87092,1.87103,1.87086,1.87093,7000000.0
2006-12-27 07:29:00,1.87073,1.87095,1.87073,1.87093,8000000.0
2006-12-27 07:30:00,1.87078,1.87132,1.87078,1.87131,8000000.0
2006-12-27 07:31:00,1.87129,1.87133,1.87107,1.87107,7000000.0
2006-12-27 07:32:00,1.87105,1.87113,1.87091,1.87104,9000000.0
2006-12-27 07:33:00,1.87102,1.87142,1.87087,1.87142,8000000.0
2006-12-27 07:34:00,1.87124,1.87124,1.87085,1.87092,11000000.0
2006-12-27 07:35:00,1.87102,1.87102,1.87069,1.87069,8000000.0
2006-12-27 07:36:00,1.87074,1.87101,1.87074,1.87101,7000000.0
2006-12-27 07:37:00,1.87088,1.87089,1.8708,1.87085,7000000.0
2006-12-27 07:38:00,1.8708,1.87102,1.87067,1.871,11000000.0
2006-12-27 07:39:00,1.87092,1.87092,1.87075,1.87077,7000000.0
2006-12-27 07:40:00,1.87085,1.87105,1.87085,1.87099,8000000.0
2006-12-27 07:41:00,1.87107,1.87115,1.87106,1.87108,9000000.0
2006-12-27 07:42:00,1.87112,1.87148,1.87112,1.87124,11000000.0
2006-12-27 07:43:00,1.87111,1.8712,1.87094,1.871,7000000.0
2006-12-27 07:44:00,1.87153,1.87164,1.87151,1.87164,7000000.0
2006-12-27 07:45:00,1.87172,1.87175,1.87155,1.87164,7000000.0
2006-12-27 07:46:00,1.87162,1.87168,1.87146,1.87146,7000000.0
2006-12-27 07:47:00,1.87185,1.87186,1.87176,1.87185,7000000.0
2006-12-27 07:48:00,1.87152,1.87153,1.87116,1.87116,8000000.0
2006-12-27 07:49:00,1.87144,1.87266,1.87144,1.87266,8000000.0
2006-12-27 07:50:00,1.87249,1.8726,1.87211,1.87211,7000000.0
2006-12-27 07:51:00,1.8722,1.8722,1.87202,1.87216,8000000.0
2006-12-27 07:52:00,1.87235,1.87235,1.87176,1.87176,10000000.0
2006-12-27 07:53:00,1.8712,1.87177,1.8712,1.87177,11000000.0
2006-12-27 07:54:00,1.87184,1.87184,1.87143,1.87143,9000000.0
2006-12-27 07:55:00,1.87171,1.87177,1.87149,1.87153,9000000.0
2006-12-27 07:56:00,1.87174,1.87199,1.87167,1.87167,9000000.0
2006-12-27 07:57:00,1.8715,1.87156,1.87136,1.87148,7000000.0
2006-12-27 07:58:00,1.87174,1.87183,1.87167,1.87181,7000000.0
2006-12-27 07:59:00,1.87187,1.87206,1.87141,1.87165,7000000.0
2006-12-27 08:00:00,1.87157,1.87185,1.87157,1.87175,8000000.0
2006-12-27 08:01:00,1.87195,1.87199,1.87172,1.87193,10000000.0
2006-12-27 08:02:00,1.87206,1.87206,1.87176,1.87189,7000000.0
2006-12-27 08:03:00,1.87209,1.87217,1.87176,1.87197,8000000.0
2006-12-27 08:04:00,1.8716,1.87198,1.8716,1.8719,8000000.0
2006-12-27 08:05:00,1.87205,1.87247,1.87205,1.87247,8000000.0
2006-12-27 08:06:00,1.87255,1.87255,1.87214,1.87214,6000000.0
2006-12-27 08:07:00,1.87236,1.87236,1.872,1.872,7000000.0
2006-12-27 08:08:00,1.87219,1.87219,1.872,1.87204,7000000.0
2006-12-27 08:09:00,1.87205,1.87215,1.87198,1.87202,7000000.0
2006-12-27 08:10:00,1.8721,1.87228,1.872,1.87227,7000000.0
2006-12-27 08:11:00,1.87278,1.87291,1.87273,1.87274,8000000.0
2006-12-27 08:12:00,1.87284,1.87322,1.87284,1.87316,9000000.0
2006-12-27 08:13:00,1.87327,1.87352,1.87327,1.87342,7000000.0
2006-12-27 08:14:00,1.87354,1.87359,1.87342,1.87342,9000000.0
2006-12-27 08:15:00,1.8733,1.87348,1.87321,1.87348,8000000.0
2006-12-27 08:16:00,1.8735,1.87376,1.8735,1.8737,11000000.0
2006-12-27 08:17:00,1.87347,1.87364,1.87345,1.87345,7000000.0
2006-12-27 08:18:00,1.87315,1.8733,1.873,1.87321,9000000.0
2006-12-27 08:19:00,1.87265,1.87315,1.87265,1.87315,7000000.0
2006-12-27 08:20:00,1.87308,1.87338,1.87308,1.87336,8000000.0
2006-12-27 08:21:00,1.87328,1.87332,1.87314,1.87317,8000000.0
2006-12-27 08:22:00,1.8729,1.87353,1.8729,1.87353,8000000.0
2006-12-27 08:23:00,1.87373,1.87407,1.8737,1.87393,7000000.0
2006-12-27 08:24:00,1.87404,1.87421,1.87404,1.87409,7000000.0
2006-12-27 08:25:00,1.87409,1.87415,1.87405,1.87405,8000000.0
2006-12-27 08:26:00,1.87405,1.8742,1.8738,1.8738,7000000.0
2006-12-27 08:27:00,1.87391,1.87402,1.87365,1.87402,10000000.0
2006-12-27 08:28:00,1.8741,1.8741,1.87382,1.87382,7000000.0
2006-12-27 08:29:00,1.8738,1.87391,1.87372,1.87387,10000000.0
2006-12-27 08:30:00,1.87399,1.87429,1.87399,1.87425,7000000.0
2006-12-27 08:31:00,1.87402,1.87407,1.87382,1.8739,10000000.0
2006-12-27 08:32:00,1.87371,1.87391,1.87371,1.87391,8000000.0
2006-12-27 08:33:00,1.87402,1.87408,1.87395,1.87408,7000000.0
2006-12-27 08:34:00,1.8742,1.87438,1.8742,1.87437,9000000.0
2006-12-27 08:35:00,1.87414,1.8744,1.87414,1.87437,9000000.0
2006-12-27 08:36:00,1.87448,1.87474,1.8743,1.87474,8000000.0
2006-12-27 08:37:00,1.87545,1.87546,1.87529,1.87537,9000000.0
2006-12-27 08:38:00,1.8752,1.87529,1.87497,1.875,10000000.0
2006-12-27 08:39:00,1.87485,1.87505,1.87474,1.87474,11000000.0
2006-12-27 08:40:00,1.87485,1.87511,1.87483,1.87511,8000000.0
2006-12-27 08:41:00,1.87509,1.87509,1.87474,1.87474,11000000.0
2006-12-27 08:42:00,1.87467,1.87467,1.87437,1.87441,10000000.0
2006-12-27 08:43:00,1.874,1.87483,1.874,1.87483,8000000.0
2006-12-27 08:44:00,1.87491,1.87503,1.87491,1.87496,10000000.0
2006-12-27 08:45:00,1.87475,1.87492,1.87469,1.87474,8000000.0
2006-12-27 08:46:00,1.87425,1.87449,1.87272,1.87449,8000000.0
2006-12-27 08:47:00,1.87452,1.87452,1.87428,1.87434,7000000.0
2006-12-27 08:48:00,1.87429,1.87429,1.87409,1.87417,8000000.0
2006-12-27 08:49:00,1.87429,1.87429,1.87411,1.87419,11000000.0
2006-12-27 08:50:00,1.87425,1.87425,1.87416,1.8742,7000000.0
2006-12-27 08:51:00,1.87399,1.87408,1.8739,1.87403,8000000.0
2006-12-27 08:52:00,1.87451,1.87478,1.87451,1.87477,9000000.0
2006-12-27 08:53:00,1.87458,1.87481,1.87427,1.87479,8000000.0
2006-12-27 08:54:00,1.87489,1.87531,1.87489,1.87531,8000000.0
2006-12-27 08:55:00,1.87552,1.87562,1.87538,1.87538,8000000.0
2006-12-27 08:56:00,1.87509,1.87509,1.87466,1.87466,7000000.0
2006-12-27 08:57:00,1.87487,1.87535,1.87487,1.87535,8000000.0
2006-12-27 08:58:00,1.87535,1.87535,1.87482,1.87482,7000000.0
2006-12-27 08:59:00,1.87464,1.87467,1.87449,1.87449,7000000.0
2006-12-27 09:00:00,1.87442,1.87442,1.87427,1.87427,8000000.0
2006-12-27 09:01:00,1.87423,1.87438,1.87415,1.87438,9000000.0
2006-12-27 09:02:00,1.87413,1.87417,1.87408,1.87417,10000000.0
2006-12-27 09:03:00,1.87412,1.87427,1.87404,1.87419,7000000.0
2006-12-27 09:04:00,1.87434,1.87434,1.87414,1.87416,7000000.0
2006-12-27 09:05:00,1.87365,1.87373,1.87354,1.87354,7000000.0
2006-12-27 09:06:00,1.87393,1.87402,1.87361,1.87365,11000000.0
2006-12-27 09:07:00,1.87363,1.87394,1.87363,1.87394,8000000.0
2006-12-27 09:08:00,1.87405,1.87406,1.87384,1.87404,7000000.0
2006-12-27 09:09:00,1.87383,1.87385,1.87351,1.87385,11000000.0
2006-12-27 09:10:00,1.87455,1.87479,1.87402,1.87402,7000000.0
2006-12-27 09:11:00,1.87391,1.8741,1.87391,1.8741,9000000.0
2006-12-27 09:12:00,1.87401,1.87438,1.87401,1.87438,8000000.0
2006-12-27 09:13:00,1.87425,1.87475,1.87424,1.87475,9000000.0
2006-12-27 09:14:00,1.87505,1.87526,1.87502,1.87521,11000000.0
2006-12-27 09:15:00,1.87515,1.87515,1.87503,1.87503,7000000.0
2006-12-27 09:16:00,1.87518,1.87518,1.87494,1.87501,8000000.0
2006-12-27 09:17:00,1.87452,1.87455,1.8743,1.87448,11000000.0
2006-12-27 09:18:00,1.87415,1.87423,1.87403,1.87421,8000000.0
2006-12-27 09:19:00,1.87419,1.87428,1.87412,1.87426,7000000.0
2006-12-27 09:20:00,1.87429,1.87432,1.87395,1.87397,7000000.0
2006-12-27 09:21:00,1.87403,1.87412,1.87386,1.87411,8000000.0
2006-12-27 09:22:00,1.87414,1.8742,1.87389,1.87396,8000000.0
2006-12-27 09:23:00,1.87406,1.87409,1.87392,1.87395,7000000.0
2006-12-27 09:24:00,1.87363,1.87363,1.87315,1.8732,8000000.0
2006-12-27 09:25:00,1.8733,1.87344,1.8733,1.87338,7000000.0
2006-12-27 09:26:00,1.87343,1.87423,1.87343,1.87423,11000000.0
2006-12-27 09:27:00,1.87435,1.87435,1.87412,1.87412,11000000.0
2006-12-27 09:28:00,1.87414,1.87432,1.87414,1.87432,9000000.0
2006-12-27 09:29:00,1.87429,1.87429,1.87379,1.87395,8000000.0
2006-12-27 09:30:00,1.87389,1.87389,1.87354,1.87361,7000000.0
2006-12-27 09:31:00,1.87401,1.87462,1.87401,1.87462,7000000.0
2006-12-27 09:32:00,1.8749,1.87507,1.8749,1.875,7000000.0
2006-12-27 09:33:00,1.87506,1.87506,1.87488,1.87494,8000000.0
2006-12-27 09:34:00,1.87506,1.87533,1.87506,1.87531,7000000.0
2006-12-27 09:35:00,1.87565,1.87577,1.87533,1.87533,10000000.0
2006-12-27 09:36:00,1.87579,1.87592,1.87557,1.87571,8000000.0
2006-12-27 09:37:00,1.87562,1.87562,1.87537,1.8755,11000000.0
2006-12-27 09:38:00,1.87517,1.87517,1.87332,1.87506,11000000.0
2006-12-27 09:39:00,1.87503,1.87531,1.87503,1.87531,7000000.0
2006-12-27 09:40:00,1.87543,1.87543,1.87495,1.87498,9000000.0
2006-12-27 09:41:00,1.87524,1.8754,1.87519,1.87534,8000000.0
2006-12-27 09:42:00,1.87547,1.87572,1.87542,1.87572,10000000.0
2006-12-27 09:43:00,1.8757,1.8757,1.87549,1.87549,11000000.0
2006-12-27 09:44:00,1.87569,1.87677,1.87569,1.87677,8000000.0
2006-12-27 09:45:00,1.87688,1.87701,1.87683,1.87683,7000000.0
2006-12-27 09:46:00,1.87683,1.8771,1.87671,1.87691,11000000.0
2006-12-27 09:47:00,1.87708,1.87719,1.87675,1.87675,9000000.0
2006-12-27 09:48:00,1.87676,1.87696,1.87667,1.87696,7000000.0
2006-12-27 09:49:00,1.87702,1.87718,1.87695,1.87718,11000000.0
2006-12-27 09:50:00,1.87697,1.87699,1.87681,1.87697,8000000.0
2006-12-27 09:51:00,1.87682,1.87692,1.87661,1.87686,8000000.0
2006-12-27 09:52:00,1.8769,1.87727,1.8769,1.87727,8000000.0
2006-12-27 09:53:00,1.87705,1.87714,1.87688,1.87705,10000000.0
2006-12-27 09:55:00,1.87703,1.87703,1.87669,1.87669,8000000.0
2006-12-27 09:56:00,1.87658,1.87681,1.87658,1.87665,10000000.0
2006-12-27 09:57:00,1.87637,1.87664,1.87637,1.8764,8000000.0
2006-12-27 09:58:00,1.87644,1.87657,1.87642,1.87657,8000000.0
2006-12-27 09:59:00,1.8765,1.8765,1.87588,1.87588,10000000.0
2006-12-27 10:00:00,1.87591,1.87594,1.87571,1.8759,10000000.0
2006-12-27 10:01:00,1.87619,1.87621,1.87602,1.87612,10000000.0
2006-12-27 10:02:00,1.87594,1.87608,1.87591,1.87604,10000000.0
2006-12-27 10:03:00,1.87608,1.87616,1.87601,1.87616,7000000.0
2006-12-27 10:04:00,1.87614,1.87621,1.87604,1.87604,7000000.0
2006-12-27 10:05:00,1.87588,1.87588,1.8751,1.8751,11000000.0
2006-12-27 10:06:00,1.87551,1.87581,1.87551,1.87565,7000000.0
2006-12-27 10:07:00,1.87554,1.87554,1.87515,1.87515,7000000.0
2006-12-27 10:08:00,1.87525,1.87536,1.87518,1.8752,7000000.0
2006-12-27 10:09:00,1.8752,1.87529,1.87505,1.87505,7000000.0
2006-12-27 10:10:00,1.87481,1.87494,1.87481,1.87489,7000000.0
2006-12-27 10:11:00,1.87488,1.87488,1.87468,1.87474,7000000.0
2006-12-27 10:12:00,1.87448,1.87448,1.87358,1.87396,8000000.0
2006-12-27 10:13:00,1.874,1.87406,1.87382,1.87406,8000000.0
2006-12-27 10:14:00,1.87434,1.87434,1.87418,1.87424,7000000.0
2006-12-27 10:15:00,1.8741,1.8741,1.87376,1.87376,10000000.0
2006-12-27 10:16:00,1.87381,1.87405,1.87379,1.87405,7000000.0
2006-12-27 10:17:00,1.874,1.874,1.87346,1.87355,11000000.0
2006-12-27 10:18:00,1.87348,1.87359,1.87338,1.87348,8000000.0
2006-12-27 10:19:00,1.87379,1.87382,1.87366,1.87382,9000000.0
2006-12-27 10:20:00,1.87361,1.87367,1.87344,1.87344,7000000.0
2006-12-27 10:21:00,1.87365,1.87367,1.87311,1.87311,8000000.0
2006-12-27 10:22:00,1.87291,1.87304,1.87262,1.87269,7000000.0
2006-12-27 10:23:00,1.87235,1.87259,1.87219,1.87238,7000000.0
2006-12-27 10:24:00,1.87279,1.873,1.87266,1.873,7000000.0
2006-12-27 10:25:00,1.87257,1.87279,1.87251,1.8727,9000000.0
2006-12-27 10:26:00,1.87278,1.87278,1.87256,1.87256,11000000.0
2006-12-27 10:27:00,1.8725,1.87268,1.87225,1.87245,8000000.0
2006-12-27 10:28:00,1.87185,1.87255,1.87185,1.87255,9000000.0
2006-12-27 10:29:00,1.87262,1.87279,1.87249,1.8726,8000000.0
2006-12-27 10:30:00,1.87245,1.87251,1.87233,1.87247,8000000.0
2006-12-27 10:31:00,1.87265,1.87265,1.87223,1.8724,7000000.0
2006-12-27 10:32:00,1.87242,1.87243,1.87226,1.87235,9000000.0
2006-12-27 10:33:00,1.87244,1.87262,1.87228,1.87262,7000000.0
2006-12-27 10:34:00,1.87276,1.87279,1.87263,1.87273,7000000.0
2006-12-27 10:35:00,1.8729,1.873,1.87282,1.87287,7000000.0
2006-12-27 10:36:00,1.87287,1.87295,1.87262,1.87295,8000000.0
2006-12-27 10:37:00,1.87268,1.87292,1.87259,1.87259,8000000.0
2006-12-27 10:38:00,1.87281,1.87297,1.87274,1.87297,10000000.0
2006-12-27 10:39:00,1.87329,1.87371,1.87324,1.87324,8000000.0
2006-12-27 10:40:00,1.87332,1.87366,1.87332,1.87344,7000000.0
2006-12-27 10:41:00,1.87366,1.87381,1.87364,1.87367,9000000.0
2006-12-27 10:42:00,1.87387,1.87398,1.87382,1.87388,7000000.0
2006-12-27 10:43:00,1.87388,1.87388,1.87369,1.87374,10000000.0
2006-12-27 10:44:00,1.87334,1.87334,1.87317,1.87326,7000000.0
2006-12-27 10:45:00,1.8729,1.87297,1.87284,1.87297,8000000.0
2006-12-27 10:46:00,1.873,1.87317,1.873,1.87307,8000000.0
2006-12-27 10:47:00,1.87249,1.87249,1.87221,1.87242,7000000.0
2006-12-27 10:48:00,1.87237,1.87261,1.87224,1.87224,8000000.0
2006-12-27 10:49:00,1.87216,1.87234,1.87207,1.87213,9000000.0
2006-12-27 10:50:00,1.8721,1.87237,1.87205,1.87233,8000000.0
2006-12-27 10:51:00,1.8723,1.8723,1.87195,1.87221,9000000.0
2006-12-27 10:52:00,1.87213,1.87219,1.87171,1.87171,8000000.0
2006-12-27 10:53:00,1.87158,1.87172,1.87158,1.87158,9000000.0
2006-12-27 10:54:00,1.87187,1.87205,1.87187,1.87188,10000000.0
2006-12-27 10:55:00,1.87194,1.87198,1.87173,1.87173,7000000.0
2006-12-27 10:56:00,1.87144,1.87165,1.86972,1.87116,7000000.0
2006-12-27 10:57:00,1.87126,1.87135,1.87106,1.87106,8000000.0
2006-12-27 10:58:00,1.87106,1.87106,1.87089,1.87105,7000000.0
2006-12-27 10:59:00,1.87111,1.87133,1.87111,1.87132,11000000.0
2006-12-27 11:00:00,1.87158,1.87213,1.87022,1.87022,7000000.0
2006-12-27 11:01:00,1.87129,1.8714,1.87115,1.87115,8000000.0
2006-12-27 11:02:00,1.87113,1.87113,1.87088,1.87088,7000000.0
2006-12-27 11:03:00,1.87076,1.87102,1.87075,1.87102,11000000.0
2006-12-27 11:04:00,1.87132,1.87132,1.87087,1.87087,11000000.0
2006-12-27 11:05:00,1.87091,1.87091,1.87054,1.87058,7000000.0
2006-12-27 11:06:00,1.87041,1.87071,1.8704,1.87071,8000000.0
2006-12-27 11:07:00,1.87093,1.87104,1.87089,1.87089,7000000.0
2006-12-27 11:08:00,1.87077,1.87082,1.8706,1.8706,9000000.0
2006-12-27 11:09:00,1.87063,1.87063,1.87049,1.8705,8000000.0
2006-12-27 11:10:00,1.87044,1.87044,1.86974,1.86985,8000000.0
2006-12-27 11:11:00,1.8703,1.87041,1.87017,1.87036,10000000.0
2006-12-27 11:12:00,1.8705,1.87052,1.87044,1.8705,7000000.0
2006-12-27 11:13:00,1.87053,1.87069,1.87026,1.87069,11000000.0
2006-12-27 11:14:00,1.87076,1.87076,1.87047,1.87057,11000000.0
2006-12-27 11:15:00,1.87071,1.87071,1.87031,1.87031,7000000.0
2006-12-27 11:16:00,1.8703,1.8703,1.87004,1.87021,7000000.0
2006-12-27 11:17:00,1.87029,1.87029,1.87008,1.87019,7000000.0
2006-12-27 11:18:00,1.87039,1.87044,1.87012,1.87022,10000000.0
2006-12-27 11:19:00,1.87014,1.87015,1.87004,1.87012,11000000.0
2006-12-27 11:20:00,1.87044,1.87044,1.87027,1.87032,8000000.0
2006-12-27 11:21:00,1.87056,1.87056,1.87036,1.87048,7000000.0
2006-12-27 11:22:00,1.87045,1.87048,1.87034,1.87045,8000000.0
2006-12-27 11:23:00,1.87042,1.87048,1.87035,1.87043,8000000.0
2006-12-27 11:25:00,1.87044,1.87052,1.8704,1.8704,8000000.0
2006-12-27 11:26:00,1.87033,1.87047,1.87031,1.8704,11000000.0
2006-12-27 11:27:00,1.87041,1.87041,1.87026,1.87038,8000000.0
2006-12-27 11:28:00,1.87043,1.87043,1.87024,1.87029,7000000.0
2006-12-27 11:29:00,1.8702,1.8702,1.86981,1.87011,8000000.0
2006-12-27 11:30:00,1.87021,1.87055,1.87021,1.87055,7000000.0
2006-12-27 11:31:00,1.87047,1.87047,1.87016,1.87016,11000000.0
2006-12-27 11:32:00,1.87021,1.87047,1.87019,1.87047,11000000.0
2006-12-27 11:33:00,1.8706,1.87085,1.87053,1.87085,7000000.0
2006-12-27 11:34:00,1.87076,1.87084,1.87065,1.87084,7000000.0
2006-12-27 11:35:00,1.87085,1.87087,1.87058,1.87058,10000000.0
2006-12-27 11:36:00,1.87038,1.87053,1.87018,1.87018,8000000.0
2006-12-27 11:37:00,1.87019,1.87076,1.87019,1.87059,8000000.0
2006-12-27 11:38:00,1.87054,1.87065,1.87046,1.87065,9000000.0
2006-12-27 11:39:00,1.87042,1.87055,1.87042,1.87043,9000000.0
2006-12-27 11:40:00,1.87035,1.87044,1.87018,1.87044,11000000.0
2006-12-27 11:41:00,1.87018,1.87035,1.87009,1.87035,11000000.0
2006-12-27 11:42:00,1.87031,1.87038,1.8702,1.8703,11000000.0
2006-12-27 11:43:00,1.87014,1.87014,1.86992,1.87006,7000000.0
2006-12-27 11:44:00,1.87032,1.87057,1.87027,1.87057,7000000.0
2006-12-27 11:45:00,1.87043,1.8706,1.87039,1.87039,11000000.0
2006-12-27 11:46:00,1.87015,1.87032,1.87014,1.87014,7000000.0
2006-12-27 11:47:00,1.86999,1.87007,1.8698,1.8698,9000000.0
2006-12-27 11:48:00,1.86987,1.87022,1.86987,1.87013,10000000.0
2006-12-27 11:49:00,1.87021,1.87032,1.8702,1.87029,7000000.0
2006-12-27 11:50:00,1.87038,1.87063,1.87038,1.87057,7000000.0
2006-12-27 11:51:00,1.8708,1.8708,1.87046,1.87059,8000000.0
2006-12-27 11:52:00,1.87095,1.87114,1.8709,1.8711,10000000.0
2006-12-27 11:53:00,1.8711,1.8711,1.87093,1.87102,10000000.0
2006-12-27 11:54:00,1.8709,1.87114,1.87089,1.87114,9000000.0
2006-12-27 11:55:00,1.87112,1.87124,1.87101,1.87101,8000000.0
2006-12-27 11:56:00,1.87094,1.87112,1.87094,1.87109,11000000.0
2006-12-27 11:57:00,1.87091,1.87095,1.87072,1.87072,8000000.0
2006-12-27 11:58:00,1.87069,1.87077,1.87057,1.87077,9000000.0
2006-12-27 11:59:00,1.87061,1.87061,1.87047,1.87052,7000000.0
2006-12-27 12:00:00,1.87081,1.87084,1.8707,1.87082,7000000.0
2006-12-27 12:01:00,1.87065,1.87069,1.87051,1.87059,10000000.0
2006-12-27 12:02:00,1.87072,1.87081,1.87061,1.87081,10000000.0
2006-12-27 12:03:00,1.87086,1.87143,1.87086,1.87143,7000000.0
2006-12-27 12:04:00,1.87124,1.87124,1.87105,1.87111,9000000.0
2006-12-27 12:05:00,1.87112,1.87112,1.87094,1.87099,11000000.0
2006-12-27 12:06:00,1.87062,1.87065,1.87043,1.87043,7000000.0
2006-12-27 12:07:00,1.87102,1.87102,1.87089,1.87089,7000000.0
2006-12-27 12:08:00,1.87085,1.871,1.87057,1.87096,9000000.0
2006-12-27 12:09:00,1.87113,1.87113,1.87078,1.87089,8000000.0
2006-12-27 12:10:00,1.87111,1.87122,1.87105,1.87111,8000000.0
2006-12-27 12:11:00,1.87132,1.87185,1.87131,1.87185,7000000.0
2006-12-27 12:12:00,1.8716,1.8716,1.87141,1.8715,7000000.0
2006-12-27 12:13:00,1.87157,1.87173,1.87142,1.87151,10000000.0
2006-12-27 12:14:00,1.87156,1.87182,1.87156,1.87167,8000000.0
2006-12-27 12:15:00,1.87183,1.87216,1.87157,1.87216,8000000.0
2006-12-27 12:16:00,1.87191,1.87207,1.87182,1.87182,8000000.0
2006-12-27 12:17:00,1.87201,1.87221,1.87201,1.87221,8000000.0
2006-12-27 12:18:00,1.87218,1.87218,1.87191,1.87211,11000000.0
2006-12-27 12:19:00,1.87217,1.87218,1.87186,1.87186,9000000.0
2006-12-27 12:20:00,1.87167,1.87191,1.87146,1.87191,10000000.0
2006-12-27 12:21:00,1.87175,1.87175,1.86963,1.86963,7000000.0
2006-12-27 12:22:00,1.87147,1.87167,1.87143,1.87167,8000000.0
2006-12-27 12:23:00,1.87162,1.87174,1.87157,1.87157,7000000.0
2006-12-27 12:24:00,1.87169,1.8718,1.87166,1.87166,7000000.0
2006-12-27 12:25:00,1.87175,1.87182,1.87147,1.87147,9000000.0
2006-12-27 12:26:00,1.87162,1.87169,1.8716,1.87167,8000000.0
2006-12-27 12:27:00,1.87169,1.87169,1.87143,1.87143,10000000.0
2006-12-27 12:28:00,1.87147,1.87147,1.87119,1.87139,9000000.0
2006-12-27 12:29:00,1.87136,1.87142,1.87129,1.87141,9000000.0
2006-12-27 12:30:00,1.87146,1.87148,1.87125,1.87146,7000000.0
2006-12-27 12:31:00,1.87109,1.87113,1.87089,1.87113,11000000.0
2006-12-27 12:32:00,1.87104,1.8712,1.871,1.871,7000000.0
2006-12-27 12:33:00,1.87107,1.87108,1.87093,1.87093,7000000.0
2006-12-27 12:34:00,1.87087,1.8709,1.87079,1.87087,7000000.0
2006-12-27 12:35:00,1.87073,1.87085,1.87069,1.87083,8000000.0
2006-12-27 12:36:00,1.87095,1.87114,1.87092,1.87109,8000000.0
2006-12-27 12:37:00,1.87114,1.87134,1.87114,1.87122,9000000.0
2006-12-27 12:38:00,1.8709,1.8711,1.87055,1.87065,8000000.0
2006-12-27 12:39:00,1.86978,1.86978,1.86825,1.86872,9000000.0
2006-12-27 12:40:00,1.86891,1.86921,1.86884,1.8692,7000000.0
2006-12-27 12:41:00,1.86943,1.86952,1.86942,1.8695,8000000.0
2006-12-27 12:42:00,1.86944,1.86944,1.86914,1.86914,9000000.0
2006-12-27 12:43:00,1.86896,1.86897,1.86855,1.86855,9000000.0
2006-12-27 12:44:00,1.8688,1.86919,1.8688,1.86919,8000000.0
2006-12-27 12:45:00,1.86935,1.86977,1.86926,1.86967,10000000.0
2006-12-27 12:46:00,1.86977,1.86989,1.86969,1.86979,9000000.0
2006-12-27 12:47:00,1.86983,1.87015,1.86973,1.87014,10000000.0
2006-12-27 12:48:00,1.87003,1.87044,1.87003,1.87044,11000000.0
2006-12-27 12:49:00,1.87077,1.87089,1.87076,1.87076,7000000.0
2006-12-27 12:50:00,1.87076,1.87084,1.87059,1.87069,7000000.0
2006-12-27 12:51:00,1.87073,1.87092,1.87062,1.87062,8000000.0
2006-12-27 12:52:00,1.87089,1.87136,1.87089,1.87127,11000000.0
2006-12-27 12:53:00,1.8713,1.87136,1.87128,1.8713,8000000.0
2006-12-27 12:54:00,1.87122,1.87122,1.87091,1.871,7000000.0
2006-12-27 12:55:00,1.87071,1.87141,1.87064,1.87141,8000000.0
2006-12-27 12:56:00,1.87102,1.87114,1.87099,1.87114,7000000.0
2006-12-27 12:57:00,1.87123,1.87134,1.8712,1.87134,7000000.0
2006-12-27 12:58:00,1.87137,1.87138,1.87115,1.87115,8000000.0
2006-12-27 12:59:00,1.87061,1.87066,1.87052,1.87066,7000000.0
2006-12-27 13:00:00,1.8709,1.8709,1.87069,1.87088,8000000.0
2006-12-27 13:01:00,1.87067,1.87073,1.87034,1.87034,8000000.0
2006-12-27 13:02:00,1.87039,1.87039,1.86956,1.86957,7000000.0
2006-12-27 13:03:00,1.86973,1.87013,1.86973,1.87013,8000000.0
2006-12-27 13:04:00,1.87026,1.8705,1.87026,1.8705,7000000.0
2006-12-27 13:05:00,1.87055,1.87055,1.87028,1.87046,8000000.0
2006-12-27 13:06:00,1.87046,1.87046,1.87016,1.87022,7000000.0
2006-12-27 13:07:00,1.871,1.87116,1.87097,1.87106,7000000.0
2006-12-27 13:08:00,1.87105,1.87143,1.87098,1.87143,10000000.0
2006-12-27 13:09:00,1.87094,1.87107,1.8708,1.87098,7000000.0
2006-12-27 13:10:00,1.87083,1.8715,1.87083,1.8715,9000000.0
2006-12-27 13:11:00,1.87162,1.87162,1.87084,1.87097,8000000.0
2006-12-27 13:12:00,1.87105,1.87111,1.87073,1.8708,8000000.0
2006-12-27 13:13:00,1.87043,1.87102,1.87043,1.87102,9000000.0
2006-12-27 13:14:00,1.87096,1.87096,1.87036,1.87044,7000000.0
2006-12-27 13:15:00,1.87057,1.87089,1.87057,1.87089,8000000.0
2006-12-27 13:16:00,1.87098,1.87105,1.87084,1.87095,8000000.0
2006-12-27 13:17:00,1.87096,1.8711,1.87082,1.8711,9000000.0
2006-12-27 13:18:00,1.87144,1.87147,1.87128,1.87128,10000000.0
2006-12-27 13:19:00,1.87114,1.87124,1.87079,1.87079,8000000.0
2006-12-27 13:20:00,1.87068,1.87068,1.87037,1.87061,8000000.0
2006-12-27 13:21:00,1.87062,1.87062,1.87046,1.87046,7000000.0
2006-12-27 13:22:00,1.87034,1.87122,1.87034,1.87115,11000000.0
2006-12-27 13:23:00,1.87102,1.87102,1.87076,1.87076,8000000.0
2006-12-27 13:26:00,1.87092,1.87111,1.87086,1.87111,10000000.0
2006-12-27 13:27:00,1.87108,1.87125,1.87106,1.87116,8000000.0
2006-12-27 13:29:00,1.87102,1.87108,1.87102,1.87105,17000000.0
2006-12-27 13:30:00,1.87102,1.87114,1.87102,1.87114,7000000.0
2006-12-27 13:31:00,1.87116,1.87121,1.87111,1.87111,9000000.0
2006-12-27 13:32:00,1.87116,1.87116,1.87085,1.87085,14000000.0
2006-12-27 13:33:00,1.87086,1.8711,1.87086,1.8711,14000000.0
2006-12-27 13:34:00,1.87124,1.87132,1.87123,1.87129,31000000.0
2006-12-27 13:35:00,1.87116,1.87116,1.87084,1.87086,17000000.0
2006-12-27 13:36:00,1.87087,1.87095,1.87086,1.8709,24000000.0
2006-12-27 13:37:00,1.87087,1.87087,1.87048,1.87061,10000000.0
2006-12-27 13:38:00,1.87065,1.87117,1.87065,1.87102,18000000.0
2006-12-27 13:39:00,1.87114,1.87145,1.87102,1.87142,15000000.0
2006-12-27 13:40:00,1.87145,1.87148,1.87134,1.87148,29000000.0
2006-12-27 13:41:00,1.87137,1.87141,1.87111,1.87112,13000000.0
2006-12-27 13:42:00,1.87143,1.87151,1.87143,1.87146,7000000.0
2006-12-27 13:43:00,1.87146,1.87177,1.87143,1.87172,10000000.0
2006-12-27 13:44:00,1.87178,1.87178,1.87152,1.87178,26000000.0
2006-12-27 13:45:00,1.87137,1.87157,1.87132,1.87157,22000000.0
2006-12-27 13:46:00,1.87162,1.87172,1.87153,1.87153,19000000.0
2006-12-27 13:47:00,1.87157,1.87175,1.8715,1.87165,17000000.0
2006-12-27 13:48:00,1.8717,1.87171,1.87155,1.87156,22000000.0
2006-12-27 13:49:00,1.87121,1.87142,1.87121,1.87142,24000000.0
2006-12-27 13:50:00,1.87154,1.87154,1.87141,1.87141,15000000.0
2006-12-27 13:51:00,1.87115,1.87144,1.87115,1.87144,22000000.0
2006-12-27 13:52:00,1.87139,1.87139,1.87097,1.8712,32000000.0
2006-12-27 13:53:00,1.87128,1.87128,1.87119,1.87119,28000000.0
2006-12-27 13:54:00,1.8711,1.8711,1.87046,1.87054,31000000.0
2006-12-27 13:55:00,1.87085,1.87098,1.87084,1.87086,20000000.0
2006-12-27 13:56:00,1.87083,1.87089,1.87058,1.87062,24000000.0
2006-12-27 13:57:00,1.87068,1.87085,1.87066,1.87085,34000000.0
2006-12-27 13:58:00,1.87059,1.87069,1.87059,1.87069,16000000.0
2006-12-27 13:59:00,1.87077,1.8711,1.87077,1.8711,30000000.0
2006-12-27 14:00:00,1.87109,1.87109,1.8708,1.8708,39000000.0
2006-12-27 14:01:00,1.87088,1.87088,1.87029,1.87029,30000000.0
2006-12-27 14:02:00,1.87034,1.87048,1.87034,1.87048,19000000.0
2006-12-27 14:03:00,1.8706,1.87074,1.8706,1.87074,23000000.0
2006-12-27 14:04:00,1.87054,1.87075,1.87053,1.87059,33000000.0
2006-12-27 14:05:00,1.87077,1.87077,1.87043,1.87043,28000000.0
2006-12-27 14:06:00,1.87058,1.87058,1.87014,1.87017,31000000.0
2006-12-27 14:07:00,1.87019,1.87026,1.87007,1.87021,31000000.0
2006-12-27 14:08:00,1.87014,1.87016,1.87001,1.87016,27000000.0
2006-12-27 14:09:00,1.87002,1.87014,1.86995,1.87014,27000000.0
2006-12-27 14:10:00,1.86997,1.87011,1.86988,1.87011,24000000.0
2006-12-27 14:11:00,1.87016,1.87016,1.87003,1.87011,21000000.0
2006-12-27 14:12:00,1.87023,1.87045,1.87023,1.87026,22000000.0
2006-12-27 14:13:00,1.87036,1.87039,1.87026,1.87033,13000000.0
2006-12-27 14:14:00,1.87032,1.87034,1.87025,1.87034,21000000.0
2006-12-27 14:15:00,1.87064,1.87064,1.87031,1.87044,25000000.0
2006-12-27 14:16:00,1.87055,1.87097,1.87055,1.87075,26000000.0
2006-12-27 14:17:00,1.87073,1.87086,1.87073,1.87082,32000000.0
2006-12-27 14:18:00,1.87092,1.87122,1.87087,1.87087,27000000.0
2006-12-27 14:19:00,1.87061,1.87078,1.87045,1.87061,35000000.0
2006-12-27 14:20:00,1.87089,1.87128,1.87089,1.87126,32000000.0
2006-12-27 14:21:00,1.87131,1.87131,1.87104,1.8712,39000000.0
2006-12-27 14:22:00,1.87092,1.87118,1.87092,1.87111,22000000.0
2006-12-27 14:23:00,1.8712,1.87134,1.87118,1.87132,40000000.0
2006-12-27 14:24:00,1.87146,1.87149,1.87134,1.87143,10000000.0
2006-12-27 14:25:00,1.87139,1.87151,1.87125,1.87151,35000000.0
2006-12-27 14:26:00,1.87125,1.87144,1.87124,1.87142,18000000.0
2006-12-27 14:27:00,1.87138,1.87155,1.8713,1.87155,28000000.0
2006-12-27 14:28:00,1.87168,1.87168,1.87126,1.87142,21000000.0
2006-12-27 14:29:00,1.87126,1.87127,1.87098,1.87113,16000000.0
2006-12-27 14:30:00,1.87145,1.8715,1.87136,1.87139,25000000.0
2006-12-27 14:32:00,1.87129,1.87142,1.87127,1.8714,32000000.0
2006-12-27 14:33:00,1.87132,1.87134,1.87102,1.87102,20000000.0
2006-12-27 14:34:00,1.87107,1.87132,1.87107,1.87127,25000000.0
2006-12-27 14:35:00,1.87129,1.8714,1.87129,1.87139,23000000.0
2006-12-27 14:36:00,1.87141,1.87141,1.87136,1.87139,11000000.0
2006-12-27 14:37:00,1.87149,1.87149,1.87123,1.87137,41000000.0
2006-12-27 14:38:00,1.87139,1.87146,1.87134,1.87137,54000000.0
2006-12-27 14:39:00,1.87135,1.87165,1.87135,1.87165,36000000.0
2006-12-27 14:40:00,1.87215,1.87215,1.87184,1.87184,36000000.0
2006-12-27 14:41:00,1.87208,1.87214,1.87207,1.87207,41000000.0
2006-12-27 14:42:00,1.87184,1.87218,1.87184,1.87218,19000000.0
2006-12-27 14:43:00,1.87219,1.87219,1.87198,1.87199,20000000.0
2006-12-27 14:44:00,1.87189,1.87189,1.87152,1.87152,25000000.0
2006-12-27 14:45:00,1.87142,1.87149,1.8714,1.87149,33000000.0
2006-12-27 14:46:00,1.87154,1.87169,1.87154,1.87162,11000000.0
2006-12-27 14:47:00,1.8715,1.8715,1.8714,1.8714,7000000.0
2006-12-27 14:49:00,1.8712,1.87132,1.87108,1.87116,32000000.0
2006-12-27 14:50:00,1.87107,1.87128,1.87107,1.87118,33000000.0
2006-12-27 14:51:00,1.87146,1.87209,1.87146,1.87209,37000000.0
2006-12-27 14:52:00,1.87248,1.87273,1.87246,1.87273,17000000.0
2006-12-27 14:53:00,1.87289,1.87289,1.87273,1.87288,22000000.0
2006-12-27 14:54:00,1.87375,1.87433,1.87375,1.8743,17000000.0
2006-12-27 14:55:00,1.87403,1.87435,1.87403,1.87435,7000000.0
2006-12-27 14:56:00,1.87424,1.87465,1.87424,1.8745,21000000.0
2006-12-27 14:57:00,1.87436,1.87449,1.87398,1.87398,12000000.0
2006-12-27 14:58:00,1.87397,1.87431,1.87395,1.87402,31000000.0
2006-12-27 14:59:00,1.87424,1.8744,1.87413,1.8744,20000000.0
2006-12-27 15:00:00,1.87449,1.87472,1.87449,1.87471,32000000.0
2006-12-27 15:01:00,1.87449,1.87462,1.87441,1.87453,14000000.0
2006-12-27 15:03:00,1.87418,1.87418,1.87371,1.87371,30000000.0
2006-12-27 15:04:00,1.87363,1.87367,1.87336,1.87351,29000000.0
2006-12-27 15:05:00,1.87329,1.87402,1.87329,1.87372,28000000.0
2006-12-27 15:06:00,1.87419,1.87419,1.87402,1.87402,16000000.0
2006-12-27 15:07:00,1.874,1.87416,1.874,1.8741,26000000.0
2006-12-27 15:08:00,1.87377,1.87388,1.87366,1.87388,25000000.0
2006-12-27 15:09:00,1.8734,1.87349,1.87295,1.87295,34000000.0
2006-12-27 15:10:00,1.87277,1.87315,1.87275,1.87315,36000000.0
2006-12-27 15:11:00,1.87314,1.87314,1.87276,1.87276,27000000.0
2006-12-27 15:12:00,1.87269,1.87269,1.87255,1.87255,26000000.0
2006-12-27 15:13:00,1.87255,1.87255,1.87225,1.87235,41000000.0
2006-12-27 15:14:00,1.87242,1.87249,1.87236,1.87236,30000000.0
2006-12-27 15:15:00,1.87248,1.87257,1.87247,1.87257,21000000.0
2006-12-27 15:16:00,1.87236,1.87236,1.87219,1.87226,9000000.0
2006-12-27 15:17:00,1.87211,1.87233,1.87208,1.87208,26000000.0
2006-12-27 15:18:00,1.87207,1.87208,1.87189,1.87189,10000000.0
2006-12-27 15:19:00,1.87171,1.87205,1.87171,1.87205,16000000.0
2006-12-27 15:20:00,1.87204,1.87204,1.87166,1.87183,20000000.0
2006-12-27 15:21:00,1.87217,1.87226,1.87217,1.87222,12000000.0
2006-12-27 15:22:00,1.87216,1.87216,1.87197,1.87197,22000000.0
2006-12-27 15:23:00,1.87186,1.87204,1.87186,1.87198,36000000.0
2006-12-27 15:24:00,1.8721,1.8721,1.872,1.87205,8000000.0
2006-12-27 15:25:00,1.87198,1.87198,1.87175,1.87188,14000000.0
2006-12-27 15:26:00,1.87189,1.87204,1.87187,1.87187,40000000.0
2006-12-27 15:27:00,1.87192,1.87223,1.87192,1.87223,32000000.0
2006-12-27 15:28:00,1.87246,1.87258,1.87241,1.87252,55000000.0
2006-12-27 15:29:00,1.87256,1.87275,1.87083,1.87275,47000000.0
2006-12-27 15:30:00,1.87131,1.87396,1.87131,1.87298,71000000.0
2006-12-27 15:31:00,1.87269,1.87269,1.87239,1.87256,58000000.0
2006-12-27 15:32:00,1.87264,1.87264,1.87234,1.87234,25000000.0
2006-12-27 15:33:00,1.87233,1.87245,1.8723,1.8723,32000000.0
2006-12-27 15:34:00,1.87242,1.87254,1.8724,1.8725,22000000.0
2006-12-27 15:35:00,1.87249,1.87251,1.87224,1.87246,30000000.0
2006-12-27 15:36:00,1.87241,1.87241,1.87229,1.87237,23000000.0
2006-12-27 15:37:00,1.87244,1.87245,1.87231,1.87234,24000000.0
2006-12-27 15:38:00,1.87244,1.87249,1.87233,1.87246,61000000.0
2006-12-27 15:39:00,1.87232,1.87232,1.8719,1.87213,40000000.0
2006-12-27 15:40:00,1.87212,1.87212,1.87198,1.87198,37000000.0
2006-12-27 15:41:00,1.87228,1.87228,1.87208,1.87224,43000000.0
2006-12-27 15:42:00,1.87219,1.87227,1.87217,1.87219,41000000.0
2006-12-27 15:43:00,1.8722,1.87243,1.8722,1.87243,30000000.0
2006-12-27 15:44:00,1.87252,1.87256,1.87238,1.87238,29000000.0
2006-12-27 15:45:00,1.87206,1.8723,1.87206,1.8723,36000000.0
2006-12-27 15:46:00,1.87233,1.87262,1.87233,1.87262,24000000.0
2006-12-27 15:47:00,1.87268,1.87273,1.87263,1.87263,31000000.0
2006-12-27 15:48:00,1.87228,1.87228,1.87208,1.87209,33000000.0
2006-12-27 15:49:00,1.87242,1.87255,1.87242,1.87246,25000000.0
2006-12-27 15:50:00,1.87246,1.87255,1.8722,1.87255,11000000.0
2006-12-27 15:51:00,1.87275,1.87296,1.8725,1.87296,37000000.0
2006-12-27 15:52:00,1.87336,1.87336,1.87233,1.87233,23000000.0
2006-12-27 15:53:00,1.87209,1.87209,1.87186,1.87186,15000000.0
2006-12-27 15:54:00,1.8717,1.87207,1.8717,1.87207,26000000.0
2006-12-27 15:55:00,1.87211,1.87211,1.87193,1.87206,33000000.0
2006-12-27 15:56:00,1.87235,1.87253,1.87235,1.87253,6000000.0
2006-12-27 15:57:00,1.87238,1.87239,1.87217,1.87233,34000000.0
2006-12-27 15:58:00,1.87235,1.87241,1.87212,1.87212,24000000.0
2006-12-27 15:59:00,1.8722,1.87265,1.87219,1.87265,23000000.0
2006-12-27 16:00:00,1.87291,1.8735,1.87291,1.8735,51000000.0
2006-12-27 16:01:00,1.87356,1.87356,1.87326,1.87326,31000000.0
2006-12-27 16:02:00,1.87316,1.87319,1.87285,1.87285,29000000.0
2006-12-27 16:03:00,1.8723,1.87238,1.87227,1.87229,51000000.0
2006-12-27 16:04:00,1.87223,1.87223,1.87214,1.87219,38000000.0
2006-12-27 16:05:00,1.87229,1.87249,1.87229,1.87242,37000000.0
2006-12-27 16:06:00,1.87236,1.87242,1.87213,1.8724,33000000.0
2006-12-27 16:07:00,1.87246,1.87263,1.87245,1.87252,37000000.0
2006-12-27 16:08:00,1.87241,1.87266,1.87238,1.87266,37000000.0
2006-12-27 16:09:00,1.87242,1.87245,1.87226,1.87235,44000000.0
2006-12-27 16:10:00,1.87204,1.87222,1.87204,1.87217,41000000.0
2006-12-27 16:11:00,1.87219,1.8722,1.8721,1.8721,27000000.0
2006-12-27 16:12:00,1.8721,1.8721,1.87181,1.87181,22000000.0
2006-12-27 16:13:00,1.87167,1.8718,1.87152,1.8718,38000000.0
2006-12-27 16:14:00,1.87187,1.87187,1.87116,1.87116,41000000.0
2006-12-27 16:15:00,1.87165,1.87242,1.87165,1.87242,42000000.0
2006-12-27 16:16:00,1.87252,1.87258,1.87233,1.87243,45000000.0
2006-12-27 16:17:00,1.87239,1.87247,1.87223,1.87247,22000000.0
2006-12-27 16:18:00,1.87228,1.87237,1.87216,1.87229,49000000.0
2006-12-27 16:19:00,1.87208,1.87208,1.87175,1.87175,27000000.0
2006-12-27 16:20:00,1.87177,1.87241,1.87177,1.87241,52000000.0
2006-12-27 16:21:00,1.87246,1.87251,1.87234,1.87245,37000000.0
2006-12-27 16:22:00,1.87223,1.87241,1.87216,1.87227,50000000.0
2006-12-27 16:23:00,1.87219,1.87219,1.87184,1.87193,48000000.0
2006-12-27 16:24:00,1.87196,1.87231,1.87196,1.87231,44000000.0
2006-12-27 16:25:00,1.87246,1.87256,1.87241,1.87241,28000000.0
2006-12-27 16:26:00,1.87235,1.87251,1.87234,1.87238,41000000.0
2006-12-27 16:27:00,1.87211,1.87221,1.87207,1.87207,46000000.0
2006-12-27 16:28:00,1.87145,1.87204,1.87144,1.87204,34000000.0
2006-12-27 16:29:00,1.8719,1.8719,1.87067,1.87067,24000000.0
2006-12-27 16:30:00,1.87064,1.87139,1.87064,1.87139,43000000.0
2006-12-27 16:32:00,1.87135,1.87151,1.87122,1.87147,34000000.0
2006-12-27 16:33:00,1.87147,1.87147,1.87108,1.87108,41000000.0
2006-12-27 16:34:00,1.871,1.871,1.87072,1.87072,29000000.0
2006-12-27 16:35:00,1.87078,1.87127,1.87078,1.87098,53000000.0
2006-12-27 16:36:00,1.87062,1.87062,1.87017,1.87017,43000000.0
2006-12-27 16:37:00,1.8704,1.87046,1.87032,1.87045,56000000.0
2006-12-27 16:38:00,1.87039,1.87039,1.86961,1.86961,34000000.0
2006-12-27 16:39:00,1.86957,1.86981,1.86957,1.86979,43000000.0
2006-12-27 16:40:00,1.87002,1.87002,1.86973,1.86991,63000000.0
2006-12-27 16:41:00,1.8702,1.87062,1.87018,1.87052,44000000.0
2006-12-27 16:42:00,1.87044,1.87055,1.87028,1.87035,57000000.0
2006-12-27 16:43:00,1.87009,1.87024,1.87009,1.87013,20000000.0
2006-12-27 16:44:00,1.87008,1.87018,1.86998,1.87001,34000000.0
2006-12-27 16:45:00,1.87008,1.87019,1.86999,1.87019,41000000.0
2006-12-27 16:46:00,1.87018,1.87034,1.87004,1.8701,59000000.0
2006-12-27 16:47:00,1.87005,1.87026,1.86998,1.8702,55000000.0
2006-12-27 16:48:00,1.8703,1.8703,1.87011,1.8703,46000000.0
2006-12-27 16:49:00,1.8702,1.87023,1.87004,1.87005,35000000.0
2006-12-27 16:50:00,1.87006,1.87007,1.86976,1.86995,45000000.0
2006-12-27 16:51:00,1.87011,1.87011,1.86984,1.86984,30000000.0
2006-12-27 16:52:00,1.86963,1.86983,1.86944,1.86983,30000000.0
2006-12-27 16:53:00,1.86999,1.87,1.8698,1.8698,19000000.0
2006-12-27 16:54:00,1.86964,1.86976,1.86937,1.86976,18000000.0
2006-12-27 16:55:00,1.86957,1.86984,1.86957,1.86969,40000000.0
2006-12-27 16:56:00,1.86978,1.86988,1.86972,1.86988,37000000.0
2006-12-27 16:57:00,1.87004,1.87027,1.86999,1.87027,17000000.0
2006-12-27 16:58:00,1.87031,1.87031,1.87006,1.87007,45000000.0
2006-12-27 16:59:00,1.86984,1.86984,1.86903,1.86979,39000000.0
2006-12-27 17:00:00,1.86906,1.86921,1.86896,1.86896,47000000.0
2006-12-27 17:01:00,1.86945,1.86972,1.86944,1.8696,26000000.0
2006-12-27 17:02:00,1.86988,1.86996,1.86962,1.86985,33000000.0
2006-12-27 17:03:00,1.86995,1.87003,1.86941,1.86953,33000000.0
2006-12-27 17:04:00,1.86935,1.86935,1.86922,1.86935,37000000.0
2006-12-27 17:05:00,1.86949,1.86949,1.86927,1.86944,35000000.0
2006-12-27 17:06:00,1.86943,1.8695,1.86918,1.86918,46000000.0
2006-12-27 17:07:00,1.86841,1.86841,1.86768,1.86814,33000000.0
2006-12-27 17:08:00,1.86782,1.86814,1.86768,1.86791,45000000.0
2006-12-27 17:09:00,1.86834,1.86882,1.86834,1.86853,47000000.0
2006-12-27 17:10:00,1.86836,1.86838,1.86822,1.86822,6000000.0
2006-12-27 17:11:00,1.86842,1.86875,1.86841,1.86875,44000000.0
2006-12-27 17:12:00,1.86855,1.86885,1.86855,1.86865,23000000.0
2006-12-27 17:13:00,1.86869,1.8688,1.86856,1.86879,35000000.0
2006-12-27 17:14:00,1.86904,1.86914,1.86891,1.86914,27000000.0
2006-12-27 17:15:00,1.86907,1.86909,1.86882,1.8689,26000000.0
2006-12-27 17:16:00,1.8689,1.8697,1.8689,1.8697,27000000.0
2006-12-27 17:17:00,1.86964,1.86975,1.86948,1.86949,38000000.0
2006-12-27 17:18:00,1.86924,1.86945,1.8691,1.8691,29000000.0
2006-12-27 17:19:00,1.869,1.86912,1.8689,1.8689,19000000.0
2006-12-27 17:20:00,1.86883,1.86883,1.86846,1.86846,29000000.0
2006-12-27 17:21:00,1.86836,1.86841,1.86823,1.86826,26000000.0
2006-12-27 17:22:00,1.86845,1.86848,1.86837,1.86848,30000000.0
2006-12-27 17:23:00,1.86843,1.86849,1.8684,1.86841,32000000.0
2006-12-27 17:25:00,1.86842,1.86845,1.86819,1.86845,20000000.0
2006-12-27 17:26:00,1.86822,1.86833,1.86814,1.86832,18000000.0
2006-12-27 17:27:00,1.86812,1.86812,1.86766,1.86775,44000000.0
2006-12-27 17:28:00,1.86761,1.86761,1.86734,1.86739,39000000.0
2006-12-27 17:29:00,1.8671,1.8671,1.86664,1.86664,36000000.0
2006-12-27 17:30:00,1.86641,1.86675,1.86641,1.8667,61000000.0
2006-12-27 17:31:00,1.86677,1.86691,1.86652,1.86668,62000000.0
2006-12-27 17:32:00,1.86654,1.86667,1.86642,1.86642,54000000.0
2006-12-27 17:33:00,1.8663,1.86674,1.8663,1.86674,64000000.0
2006-12-27 17:34:00,1.86691,1.86691,1.86653,1.8667,60000000.0
2006-12-27 17:35:00,1.86668,1.86668,1.8664,1.8664,43000000.0
2006-12-27 17:36:00,1.86661,1.86684,1.86661,1.86665,58000000.0
2006-12-27 17:37:00,1.86654,1.86654,1.86584,1.86584,47000000.0
2006-12-27 17:38:00,1.86603,1.86785,1.86603,1.86785,44000000.0
2006-12-27 17:39:00,1.86774,1.86774,1.86609,1.86609,41000000.0
2006-12-27 17:40:00,1.86628,1.86644,1.86628,1.86643,59000000.0
2006-12-27 17:41:00,1.86701,1.86754,1.86701,1.86754,50000000.0
2006-12-27 17:42:00,1.86759,1.86771,1.86741,1.86771,37000000.0
2006-12-27 17:43:00,1.86778,1.86809,1.86778,1.86809,33000000.0
2006-12-27 17:44:00,1.86793,1.86812,1.86793,1.86793,46000000.0
2006-12-27 17:45:00,1.86765,1.86773,1.86754,1.86773,49000000.0
2006-12-27 17:46:00,1.86785,1.86801,1.86782,1.86801,56000000.0
2006-12-27 17:47:00,1.86806,1.86806,1.86778,1.86787,65000000.0
2006-12-27 17:48:00,1.86759,1.8676,1.8674,1.86757,61000000.0
2006-12-27 17:49:00,1.86749,1.86773,1.86742,1.86742,72000000.0
2006-12-27 17:50:00,1.86717,1.86723,1.86699,1.86699,53000000.0
2006-12-27 17:51:00,1.86678,1.86731,1.86678,1.86731,54000000.0
2006-12-27 17:52:00,1.86733,1.86733,1.86673,1.86688,51000000.0
2006-12-27 17:53:00,1.86705,1.8671,1.86703,1.86703,42000000.0
2006-12-27 17:54:00,1.86698,1.86698,1.86657,1.86693,32000000.0
2006-12-27 17:55:00,1.86689,1.86692,1.86679,1.86689,32000000.0
2006-12-27 17:56:00,1.8669,1.8669,1.86675,1.86675,47000000.0
2006-12-27 17:57:00,1.86684,1.86713,1.86684,1.86713,34000000.0
2006-12-27 17:58:00,1.86711,1.86719,1.86694,1.86716,44000000.0
2006-12-27 17:59:00,1.86677,1.86677,1.86628,1.86647,39000000.0
2006-12-27 18:00:00,1.86682,1.86732,1.86682,1.86729,32000000.0
2006-12-27 18:01:00,1.86729,1.86736,1.8669,1.8669,52000000.0
2006-12-27 18:02:00,1.86719,1.86722,1.86704,1.86717,30000000.0
2006-12-27 18:03:00,1.86721,1.86729,1.86716,1.86721,38000000.0
2006-12-27 18:04:00,1.86717,1.86745,1.86714,1.86745,38000000.0
2006-12-27 18:05:00,1.86765,1.86766,1.8676,1.86766,36000000.0
2006-12-27 18:06:00,1.86772,1.86779,1.8677,1.86779,32000000.0
2006-12-27 18:07:00,1.86777,1.86778,1.86768,1.86769,38000000.0
2006-12-27 18:08:00,1.86771,1.86771,1.86758,1.8676,56000000.0
2006-12-27 18:09:00,1.86758,1.86762,1.86738,1.86762,34000000.0
2006-12-27 18:10:00,1.86756,1.86757,1.86739,1.86742,26000000.0
2006-12-27 18:11:00,1.86742,1.86751,1.86741,1.86751,34000000.0
2006-12-27 18:12:00,1.86764,1.86772,1.86755,1.86769,24000000.0
2006-12-27 18:13:00,1.8677,1.8677,1.86747,1.86749,30000000.0
2006-12-27 18:14:00,1.86754,1.86771,1.86754,1.86756,22000000.0
2006-12-27 18:15:00,1.86764,1.86764,1.86742,1.86742,21000000.0
2006-12-27 18:16:00,1.86736,1.8676,1.86736,1.8676,66000000.0
2006-12-27 18:17:00,1.86756,1.86756,1.86726,1.86737,60000000.0
2006-12-27 18:18:00,1.86722,1.86727,1.86717,1.86726,33000000.0
2006-12-27 18:19:00,1.86716,1.86736,1.86711,1.8672,46000000.0
2006-12-27 18:20:00,1.86734,1.86755,1.86729,1.86745,61000000.0
2006-12-27 18:21:00,1.86742,1.86742,1.86706,1.8672,37000000.0
2006-12-27 18:22:00,1.8672,1.86733,1.86716,1.86731,49000000.0
2006-12-27 18:23:00,1.86709,1.8672,1.86698,1.86706,34000000.0
2006-12-27 18:24:00,1.86713,1.86743,1.86712,1.86716,47000000.0
2006-12-27 18:25:00,1.86713,1.86742,1.86713,1.86737,31000000.0
2006-12-27 18:26:00,1.86729,1.86729,1.86723,1.86729,43000000.0
2006-12-27 18:27:00,1.86725,1.86737,1.86725,1.86726,35000000.0
2006-12-27 18:28:00,1.86705,1.8671,1.86703,1.8671,18000000.0
2006-12-27 18:29:00,1.86744,1.86752,1.86738,1.86739,24000000.0
2006-12-27 18:30:00,1.86746,1.86752,1.86733,1.86749,32000000.0
2006-12-27 18:31:00,1.86686,1.86702,1.86677,1.86678,46000000.0
2006-12-27 18:32:00,1.86719,1.86739,1.86715,1.86739,55000000.0
2006-12-27 18:34:00,1.86731,1.86735,1.86719,1.86725,32000000.0
2006-12-27 18:35:00,1.86707,1.86713,1.86685,1.8669,47000000.0
2006-12-27 18:36:00,1.86686,1.86702,1.86683,1.867,65000000.0
2006-12-27 18:37:00,1.86697,1.86713,1.86695,1.86713,63000000.0
2006-12-27 18:39:00,1.86718,1.86724,1.86708,1.86709,37000000.0
2006-12-27 18:40:00,1.86714,1.86723,1.86692,1.86715,52000000.0
2006-12-27 18:41:00,1.86713,1.86718,1.8669,1.86718,68000000.0
2006-12-27 18:42:00,1.86709,1.86709,1.86682,1.86698,40000000.0
2006-12-27 18:43:00,1.86705,1.86724,1.86704,1.86704,39000000.0
2006-12-27 18:44:00,1.86702,1.8672,1.86702,1.86704,33000000.0
2006-12-27 18:45:00,1.86704,1.86721,1.86701,1.86703,57000000.0
2006-12-27 18:46:00,1.86689,1.8671,1.86684,1.86703,61000000.0
2006-12-27 18:47:00,1.86703,1.86703,1.86697,1.86701,41000000.0
2006-12-27 18:48:00,1.86712,1.86726,1.8671,1.86726,26000000.0
2006-12-27 18:49:00,1.8672,1.86736,1.86713,1.86714,31000000.0
2006-12-27 18:50:00,1.86708,1.86726,1.86686,1.86689,37000000.0
2006-12-27 18:51:00,1.86683,1.86709,1.86683,1.86706,17000000.0
2006-12-27 18:52:00,1.86712,1.86714,1.8669,1.86696,33000000.0
2006-12-27 18:53:00,1.86723,1.86729,1.86692,1.86724,31000000.0
2006-12-27 18:54:00,1.86721,1.86721,1.86708,1.86712,11000000.0
2006-12-27 18:55:00,1.86741,1.86751,1.86727,1.86738,22000000.0
2006-12-27 18:56:00,1.86737,1.86755,1.86734,1.86741,16000000.0
2006-12-27 18:57:00,1.86715,1.86742,1.86715,1.86742,15000000.0
2006-12-27 18:58:00,1.86747,1.8675,1.86728,1.86729,19000000.0
2006-12-27 18:59:00,1.86725,1.86734,1.86724,1.86734,26000000.0
2006-12-27 19:00:00,1.86755,1.86782,1.86755,1.86782,12000000.0
2006-12-27 19:01:00,1.86781,1.86782,1.8675,1.8675,18000000.0
2006-12-27 19:02:00,1.8676,1.86785,1.86759,1.86764,23000000.0
2006-12-27 19:03:00,1.86744,1.8675,1.86743,1.86746,21000000.0
2006-12-27 19:05:00,1.86752,1.86771,1.86752,1.86766,42000000.0
2006-12-27 19:06:00,1.86752,1.86765,1.86731,1.86748,63000000.0
2006-12-27 19:07:00,1.86745,1.86777,1.86745,1.86777,39000000.0
2006-12-27 19:08:00,1.86772,1.86772,1.86737,1.86738,32000000.0
2006-12-27 19:09:00,1.86735,1.86735,1.86704,1.86722,56000000.0
2006-12-27 19:10:00,1.86751,1.86775,1.86751,1.86758,27000000.0
2006-12-27 19:11:00,1.86748,1.86772,1.86744,1.8677,36000000.0
2006-12-27 19:12:00,1.86773,1.86773,1.86766,1.86767,25000000.0
2006-12-27 19:13:00,1.86778,1.86798,1.86778,1.86798,23000000.0
2006-12-27 19:14:00,1.86797,1.86797,1.86776,1.86782,37000000.0
2006-12-27 19:15:00,1.86756,1.8678,1.86756,1.8678,17000000.0
2006-12-27 19:16:00,1.86788,1.86799,1.86788,1.86799,23000000.0
2006-12-27 19:17:00,1.86796,1.86815,1.86782,1.86782,17000000.0
2006-12-27 19:18:00,1.86779,1.86781,1.86772,1.86781,30000000.0
2006-12-27 19:20:00,1.86791,1.86805,1.86784,1.86805,23000000.0
2006-12-27 19:21:00,1.86822,1.86822,1.86785,1.86785,21000000.0
2006-12-27 19:22:00,1.86776,1.8678,1.86758,1.86776,25000000.0
2006-12-27 19:23:00,1.86781,1.86789,1.86781,1.86788,12000000.0
2006-12-27 19:24:00,1.86787,1.86787,1.86754,1.86764,39000000.0
2006-12-27 19:25:00,1.86763,1.86786,1.8676,1.86786,49000000.0
2006-12-27 19:26:00,1.8679,1.86793,1.86782,1.86785,48000000.0
2006-12-27 19:27:00,1.86784,1.86791,1.86777,1.86781,51000000.0
2006-12-27 19:28:00,1.86782,1.86782,1.86775,1.86777,40000000.0
2006-12-27 19:29:00,1.86771,1.86778,1.86743,1.86764,28000000.0
2006-12-27 19:30:00,1.86768,1.86768,1.86724,1.86727,32000000.0
2006-12-27 19:31:00,1.86723,1.86764,1.86723,1.86763,28000000.0
2006-12-27 19:32:00,1.86781,1.86804,1.86777,1.86804,31000000.0
2006-12-27 19:33:00,1.86813,1.86814,1.86805,1.86813,14000000.0
2006-12-27 19:34:00,1.86793,1.86813,1.86783,1.86806,49000000.0
2006-12-27 19:37:00,1.8681,1.86814,1.86793,1.868,26000000.0
2006-12-27 19:38:00,1.86793,1.86793,1.86771,1.86771,8000000.0
2006-12-27 19:39:00,1.86771,1.86775,1.86761,1.86766,13000000.0
2006-12-27 19:40:00,1.86749,1.8677,1.86744,1.86746,16000000.0
2006-12-27 19:41:00,1.86749,1.86749,1.86718,1.86723,17000000.0
2006-12-27 19:42:00,1.86718,1.86765,1.86717,1.86765,19000000.0
2006-12-27 19:43:00,1.86831,1.86849,1.86831,1.86839,21000000.0
2006-12-27 19:44:00,1.86836,1.86838,1.86825,1.86825,21000000.0
2006-12-27 19:45:00,1.86821,1.86826,1.86795,1.86798,33000000.0
2006-12-27 19:46:00,1.8681,1.86827,1.86781,1.86827,18000000.0
2006-12-27 19:47:00,1.86829,1.86829,1.86803,1.86803,22000000.0
2006-12-27 19:48:00,1.86806,1.86821,1.86803,1.86821,18000000.0
2006-12-27 19:49:00,1.86821,1.86823,1.86802,1.86802,27000000.0
2006-12-27 19:50:00,1.86806,1.86822,1.86806,1.86822,23000000.0
2006-12-27 19:51:00,1.86819,1.86819,1.86624,1.868,7000000.0
2006-12-27 19:53:00,1.86812,1.86812,1.86793,1.86793,21000000.0
2006-12-27 19:55:00,1.86751,1.86759,1.86733,1.86757,30000000.0
2006-12-27 19:56:00,1.86767,1.86785,1.86767,1.86785,20000000.0
2006-12-27 19:57:00,1.86797,1.86822,1.86797,1.86798,12000000.0
2006-12-27 19:58:00,1.86807,1.86817,1.86804,1.86817,13000000.0
2006-12-27 19:59:00,1.868,1.86812,1.86798,1.8681,31000000.0
2006-12-27 20:00:00,1.86802,1.86809,1.86798,1.86803,23000000.0
2006-12-27 20:01:00,1.86796,1.86799,1.86768,1.86768,13000000.0
2006-12-27 20:02:00,1.86762,1.86762,1.8673,1.86752,20000000.0
2006-12-27 20:03:00,1.86759,1.86773,1.86759,1.86767,18000000.0
2006-12-27 20:04:00,1.8675,1.86771,1.86748,1.86767,27000000.0
2006-12-27 20:05:00,1.86745,1.86784,1.86745,1.86784,23000000.0
2006-12-27 20:06:00,1.8679,1.86799,1.86781,1.86799,13000000.0
2006-12-27 20:07:00,1.86799,1.868,1.8678,1.8678,29000000.0
2006-12-27 20:08:00,1.86784,1.86812,1.86783,1.86803,15000000.0
2006-12-27 20:09:00,1.8679,1.86794,1.86772,1.86772,17000000.0
2006-12-27 20:10:00,1.86763,1.86764,1.86737,1.86751,8000000.0
2006-12-27 20:11:00,1.86732,1.86754,1.86712,1.86754,10000000.0
2006-12-27 20:12:00,1.86761,1.86764,1.86752,1.86761,15000000.0
2006-12-27 20:13:00,1.86761,1.8677,1.86741,1.86759,17000000.0
2006-12-27 20:14:00,1.8674,1.86745,1.86724,1.8673,15000000.0
2006-12-27 20:15:00,1.86736,1.8675,1.86724,1.8675,10000000.0
2006-12-27 20:16:00,1.86754,1.86761,1.86743,1.86761,22000000.0
2006-12-27 20:17:00,1.86768,1.86768,1.86713,1.86742,7000000.0
2006-12-27 20:18:00,1.86727,1.86744,1.86721,1.86725,24000000.0
2006-12-27 20:19:00,1.86744,1.86766,1.86744,1.86754,9000000.0
2006-12-27 20:20:00,1.86751,1.86757,1.86736,1.86744,14000000.0
2006-12-27 20:21:00,1.86754,1.86754,1.86715,1.86715,7000000.0
2006-12-27 20:22:00,1.86702,1.8672,1.86702,1.8672,12000000.0
2006-12-27 20:23:00,1.86723,1.86729,1.8672,1.86728,8000000.0
2006-12-27 20:24:00,1.86737,1.8675,1.86724,1.86724,15000000.0
2006-12-27 20:25:00,1.86732,1.86775,1.86732,1.86775,16000000.0
2006-12-27 20:26:00,1.86785,1.86802,1.8677,1.86776,22000000.0
2006-12-27 20:27:00,1.86767,1.86786,1.86758,1.86758,11000000.0
2006-12-27 20:28:00,1.86714,1.86729,1.86714,1.86729,7000000.0
2006-12-27 20:29:00,1.86715,1.86728,1.8671,1.86714,20000000.0
2006-12-27 20:30:00,1.86734,1.86751,1.8673,1.86734,27000000.0
2006-12-27 20:31:00,1.86755,1.86755,1.86751,1.86754,5000000.0
2006-12-27 20:32:00,1.86746,1.86758,1.86736,1.86744,20000000.0
2006-12-27 20:33:00,1.86742,1.86742,1.86704,1.86711,14000000.0
2006-12-27 20:34:00,1.86728,1.86728,1.86695,1.86698,28000000.0
2006-12-27 20:35:00,1.86708,1.86721,1.86704,1.86719,23000000.0
2006-12-27 20:36:00,1.86725,1.86726,1.8671,1.8671,11000000.0
2006-12-27 20:37:00,1.86705,1.86725,1.86705,1.86725,7000000.0
2006-12-27 20:38:00,1.86718,1.86724,1.86713,1.86724,10000000.0
2006-12-27 20:39:00,1.86713,1.8672,1.86702,1.86702,9000000.0
2006-12-27 20:40:00,1.86703,1.86746,1.86703,1.86737,8000000.0
2006-12-27 20:41:00,1.8675,1.86767,1.8675,1.86761,8000000.0
2006-12-27 20:42:00,1.86752,1.86779,1.86752,1.86756,15000000.0
2006-12-27 20:43:00,1.8678,1.86789,1.8678,1.86785,12000000.0
2006-12-27 20:44:00,1.86785,1.86788,1.86765,1.86765,7000000.0
2006-12-27 20:46:00,1.86763,1.86781,1.86763,1.86781,9000000.0
2006-12-27 20:47:00,1.86778,1.86778,1.86763,1.86763,11000000.0
2006-12-27 20:48:00,1.86749,1.86749,1.86732,1.86732,11000000.0
2006-12-27 20:49:00,1.86746,1.86773,1.86745,1.86766,18000000.0
2006-12-27 20:50:00,1.8677,1.8678,1.86765,1.8678,7000000.0
2006-12-27 20:51:00,1.86787,1.86787,1.8677,1.86776,18000000.0
2006-12-27 20:52:00,1.86768,1.86768,1.86749,1.8676,15000000.0
2006-12-27 20:53:00,1.86785,1.8679,1.86766,1.86766,8000000.0
2006-12-27 20:54:00,1.86751,1.8678,1.86751,1.86767,10000000.0
2006-12-27 20:55:00,1.86755,1.8676,1.86742,1.86749,5000000.0
2006-12-27 20:56:00,1.86748,1.86748,1.86739,1.86746,8000000.0
2006-12-27 20:57:00,1.86717,1.86742,1.86717,1.8674,18000000.0
2006-12-27 20:58:00,1.86741,1.86741,1.86733,1.8674,14000000.0
2006-12-27 20:59:00,1.86737,1.86744,1.86737,1.86737,8000000.0
2006-12-27 21:00:00,1.86745,1.86745,1.86724,1.86727,7000000.0
2006-12-27 21:01:00,1.86732,1.86751,1.86732,1.86749,16000000.0
2006-12-27 21:02:00,1.86722,1.86738,1.86718,1.86728,8000000.0
2006-12-27 21:03:00,1.86725,1.86743,1.86725,1.86731,13000000.0
2006-12-27 21:04:00,1.86739,1.86762,1.86738,1.86762,8000000.0
2006-12-27 21:05:00,1.86767,1.86767,1.86744,1.86744,11000000.0
2006-12-27 21:07:00,1.86739,1.86746,1.86731,1.86735,7000000.0
2006-12-27 21:08:00,1.86745,1.8676,1.86739,1.86739,11000000.0
2006-12-27 21:09:00,1.86775,1.86775,1.86755,1.86755,9000000.0
2006-12-27 21:10:00,1.86759,1.86764,1.8673,1.86732,10000000.0
2006-12-27 21:11:00,1.86758,1.86763,1.86755,1.86759,8000000.0
2006-12-27 21:12:00,1.86768,1.86771,1.86582,1.86769,10000000.0
2006-12-27 21:13:00,1.86764,1.86775,1.86764,1.86774,8000000.0
2006-12-27 21:14:00,1.86744,1.86763,1.86723,1.86763,7000000.0
2006-12-27 21:15:00,1.86738,1.86739,1.867,1.867,11000000.0
2006-12-27 21:16:00,1.86725,1.86725,1.86702,1.86719,9000000.0
2006-12-27 21:18:00,1.86706,1.86706,1.86689,1.86702,7000000.0
2006-12-27 21:19:00,1.86717,1.86719,1.86696,1.86702,8000000.0
2006-12-27 21:20:00,1.8671,1.8671,1.86693,1.86693,12000000.0
2006-12-27 21:21:00,1.86668,1.86676,1.86641,1.86676,8000000.0
2006-12-27 21:22:00,1.86685,1.86708,1.86685,1.86708,7000000.0
2006-12-27 21:23:00,1.867,1.86705,1.86682,1.86684,10000000.0
2006-12-27 21:24:00,1.86683,1.867,1.8668,1.86682,11000000.0
2006-12-27 21:26:00,1.867,1.86728,1.867,1.86716,5000000.0
2006-12-27 21:27:00,1.86701,1.86714,1.86701,1.8671,6000000.0
2006-12-27 21:28:00,1.86684,1.86684,1.86659,1.86667,20000000.0
2006-12-27 21:29:00,1.86664,1.8667,1.8665,1.86666,8000000.0
2006-12-27 21:30:00,1.86689,1.86689,1.86675,1.86675,9000000.0
2006-12-27 21:31:00,1.86676,1.8669,1.86666,1.86688,6000000.0
2006-12-27 21:32:00,1.86693,1.86693,1.86669,1.86673,7000000.0
2006-12-27 21:33:00,1.86684,1.86687,1.86674,1.86686,6000000.0
2006-12-27 21:34:00,1.86685,1.86691,1.86684,1.86686,10000000.0
2006-12-27 21:35:00,1.86685,1.86689,1.86678,1.86684,11000000.0
2006-12-27 21:36:00,1.86679,1.86679,1.8666,1.8666,11000000.0
2006-12-27 21:37:00,1.86669,1.86714,1.86669,1.86714,11000000.0
2006-12-27 21:38:00,1.86715,1.86715,1.86672,1.8669,26000000.0
2006-12-27 21:39:00,1.86687,1.86696,1.86671,1.86696,18000000.0
2006-12-27 21:40:00,1.86709,1.86713,1.86697,1.86701,12000000.0
2006-12-27 21:41:00,1.86684,1.86684,1.86644,1.86644,7000000.0
2006-12-27 21:42:00,1.86669,1.8669,1.86669,1.86675,7000000.0
2006-12-27 21:43:00,1.86668,1.86686,1.8666,1.86686,11000000.0
2006-12-27 21:44:00,1.86698,1.86703,1.86689,1.86698,18000000.0
2006-12-27 21:45:00,1.86699,1.86727,1.86699,1.86727,7000000.0
2006-12-27 21:46:00,1.86734,1.86734,1.86717,1.86732,8000000.0
2006-12-27 21:47:00,1.86724,1.86745,1.86724,1.86745,4000000.0
2006-12-27 21:48:00,1.86752,1.86761,1.86747,1.86747,7000000.0
2006-12-27 21:49:00,1.86751,1.86782,1.86751,1.86782,8000000.0
2006-12-27 21:50:00,1.86791,1.86805,1.86791,1.86791,10000000.0
2006-12-27 21:51:00,1.86792,1.86814,1.86792,1.86799,7000000.0
2006-12-27 21:52:00,1.86787,1.86789,1.86771,1.86787,7000000.0
2006-12-27 21:53:00,1.86807,1.86825,1.86805,1.86813,8000000.0
2006-12-27 21:54:00,1.8683,1.8683,1.86819,1.86819,9000000.0
2006-12-27 21:55:00,1.86811,1.86811,1.86789,1.86789,11000000.0
2006-12-27 21:56:00,1.8677,1.8677,1.86742,1.86745,6000000.0
2006-12-27 21:57:00,1.8673,1.86744,1.8673,1.86743,13000000.0
2006-12-27 21:58:00,1.8675,1.86772,1.8675,1.86768,6000000.0
2006-12-27 21:59:00,1.86758,1.86789,1.86753,1.86761,25000000.0
2006-12-27 22:00:00,1.86763,1.86766,1.86741,1.86743,12000000.0
2006-12-27 22:01:00,1.86759,1.86761,1.8675,1.86757,6000000.0
2006-12-27 22:02:00,1.8674,1.8674,1.86733,1.86733,11000000.0
2006-12-27 22:03:00,1.86725,1.86725,1.86681,1.86706,9000000.0
2006-12-27 22:05:00,1.86716,1.86724,1.86711,1.86724,5000000.0
2006-12-27 22:06:00,1.86717,1.86754,1.86717,1.86754,8000000.0
2006-12-27 22:07:00,1.86741,1.86741,1.86728,1.86728,15000000.0
2006-12-27 22:08:00,1.86744,1.86752,1.86742,1.8675,6000000.0
2006-12-27 22:09:00,1.86732,1.86734,1.86729,1.8673,13000000.0
2006-12-27 22:10:00,1.86739,1.86741,1.86722,1.86722,9000000.0
2006-12-27 22:11:00,1.86727,1.86727,1.86709,1.86725,8000000.0
2006-12-27 22:12:00,1.86713,1.86715,1.86692,1.86692,15000000.0
2006-12-27 22:13:00,1.86696,1.86715,1.86695,1.86695,10000000.0
2006-12-27 22:14:00,1.86692,1.86693,1.86685,1.86693,13000000.0
2006-12-27 22:15:00,1.86693,1.8671,1.86693,1.8671,7000000.0
2006-12-27 22:16:00,1.86723,1.86758,1.86723,1.86758,8000000.0
2006-12-27 22:18:00,1.86764,1.86764,1.86714,1.86715,5000000.0
2006-12-27 22:19:00,1.86712,1.86712,1.86689,1.86689,6000000.0
2006-12-27 22:20:00,1.86675,1.86712,1.86657,1.86712,7000000.0
2006-12-27 22:21:00,1.86716,1.86726,1.86706,1.86706,11000000.0
2006-12-27 22:22:00,1.86712,1.86718,1.86684,1.867,8000000.0
2006-12-27 22:23:00,1.86684,1.86687,1.8666,1.86671,15000000.0
2006-12-27 22:24:00,1.86677,1.86705,1.86677,1.86679,10000000.0
2006-12-27 22:25:00,1.86681,1.86689,1.86678,1.86681,5000000.0
2006-12-27 22:26:00,1.8669,1.86703,1.86652,1.86703,10000000.0
2006-12-27 22:27:00,1.86703,1.86725,1.86703,1.86725,10000000.0
2006-12-27 22:28:00,1.86732,1.86739,1.86727,1.86734,8000000.0
2006-12-27 22:29:00,1.86716,1.86717,1.86707,1.86707,7000000.0
2006-12-27 22:30:00,1.86688,1.86688,1.86629,1.86636,5000000.0
2006-12-27 22:31:00,1.86656,1.86656,1.86625,1.86625,7000000.0
2006-12-27 22:32:00,1.86653,1.86662,1.86636,1.86642,7000000.0
2006-12-27 22:33:00,1.86646,1.86682,1.86646,1.86672,6000000.0
2006-12-27 22:34:00,1.86689,1.86727,1.86686,1.86727,47000000.0
2006-12-27 22:35:00,1.86764,1.8678,1.86755,1.8676,8000000.0
2006-12-27 22:36:00,1.86722,1.8674,1.86722,1.86738,7000000.0
2006-12-27 22:37:00,1.8675,1.86768,1.8675,1.86768,28000000.0
2006-12-27 22:38:00,1.86773,1.8678,1.86763,1.8678,10000000.0
2006-12-27 22:40:00,1.86759,1.8676,1.8675,1.86758,9000000.0
2006-12-27 22:41:00,1.86724,1.86726,1.86717,1.86719,16000000.0
2006-12-27 22:42:00,1.86713,1.86753,1.86709,1.86734,9000000.0
2006-12-27 22:43:00,1.86726,1.86734,1.86726,1.86734,11000000.0
2006-12-27 22:44:00,1.86748,1.86764,1.86745,1.86745,8000000.0
2006-12-27 22:45:00,1.86736,1.86758,1.86736,1.86758,12000000.0
2006-12-27 22:46:00,1.86759,1.86759,1.86737,1.86746,9000000.0
2006-12-27 22:47:00,1.86741,1.86741,1.86728,1.86728,16000000.0
2006-12-27 22:49:00,1.86713,1.86714,1.86698,1.86713,12000000.0
2006-12-27 22:50:00,1.86708,1.86708,1.86688,1.86688,16000000.0
2006-12-27 22:51:00,1.86708,1.86729,1.86708,1.86722,7000000.0
2006-12-27 22:52:00,1.86737,1.86745,1.86725,1.86728,5000000.0
2006-12-27 22:53:00,1.86723,1.86766,1.86723,1.8675,8000000.0
2006-12-27 22:54:00,1.86758,1.86779,1.86747,1.86778,7000000.0
2006-12-27 22:55:00,1.86772,1.86772,1.86726,1.86726,8000000.0
2006-12-27 22:56:00,1.86723,1.86751,1.86723,1.86751,8000000.0
2006-12-27 22:57:00,1.86756,1.8676,1.86727,1.86735,10000000.0
2006-12-27 22:58:00,1.8674,1.8674,1.86711,1.86711,7000000.0
2006-12-27 22:59:00,1.86713,1.86734,1.86713,1.86729,9000000.0
2006-12-27 23:00:00,1.8673,1.8673,1.867,1.867,12000000.0
2006-12-27 23:01:00,1.86728,1.86745,1.8672,1.86741,9000000.0
2006-12-27 23:02:00,1.86754,1.8676,1.86752,1.8676,7000000.0
2006-12-27 23:03:00,1.86737,1.86737,1.8672,1.8672,12000000.0
2006-12-27 23:04:00,1.86724,1.86751,1.86724,1.86751,9000000.0
2006-12-27 23:05:00,1.86736,1.86741,1.86729,1.8674,11000000.0
2006-12-27 23:06:00,1.86756,1.86759,1.86737,1.86737,5000000.0
2006-12-27 23:07:00,1.86741,1.86751,1.86727,1.86741,8000000.0
2006-12-27 23:09:00,1.8671,1.8671,1.86696,1.86697,7000000.0
2006-12-27 23:12:00,1.8672,1.86731,1.8671,1.86726,8000000.0
2006-12-27 23:13:00,1.86749,1.86749,1.86726,1.86726,7000000.0
2006-12-27 23:14:00,1.86735,1.86753,1.86726,1.86736,9000000.0
2006-12-27 23:15:00,1.86713,1.86713,1.86702,1.86703,8000000.0
2006-12-27 23:16:00,1.86717,1.86731,1.8671,1.86726,9000000.0
2006-12-27 23:17:00,1.86687,1.86708,1.86686,1.86708,7000000.0
2006-12-27 23:18:00,1.86688,1.86688,1.8665,1.86683,7000000.0
2006-12-27 23:19:00,1.86693,1.86719,1.86677,1.86701,9000000.0
2006-12-27 23:20:00,1.86725,1.86725,1.86671,1.86683,9000000.0
2006-12-27 23:21:00,1.86699,1.86727,1.86698,1.86727,5000000.0
2006-12-27 23:22:00,1.86723,1.86731,1.86708,1.86708,7000000.0
2006-12-27 23:23:00,1.86735,1.8674,1.86721,1.8674,6000000.0
2006-12-27 23:25:00,1.86737,1.86742,1.8672,1.8672,10000000.0
2006-12-27 23:26:00,1.86713,1.86723,1.86713,1.86716,5000000.0
2006-12-27 23:28:00,1.86722,1.86735,1.86722,1.86734,7000000.0
2006-12-27 23:30:00,1.8672,1.86721,1.86704,1.86714,7000000.0
2006-12-27 23:31:00,1.86694,1.86712,1.86693,1.86693,14000000.0
2006-12-27 23:32:00,1.86685,1.86693,1.86673,1.86673,9000000.0
2006-12-27 23:34:00,1.86689,1.86698,1.86661,1.86661,6000000.0
2006-12-27 23:36:00,1.8669,1.8669,1.86666,1.86675,9000000.0
2006-12-27 23:37:00,1.86649,1.86664,1.86646,1.86659,8000000.0
2006-12-27 23:38:00,1.8665,1.86656,1.86642,1.86646,8000000.0
2006-12-27 23:39:00,1.86638,1.86652,1.86624,1.8664,11000000.0
2006-12-27 23:40:00,1.86636,1.86645,1.86597,1.86597,21000000.0
2006-12-27 23:41:00,1.86646,1.86657,1.86627,1.86657,7000000.0
2006-12-27 23:42:00,1.86641,1.86641,1.86621,1.86641,19000000.0
2006-12-27 23:43:00,1.86647,1.86647,1.86629,1.86629,7000000.0
2006-12-27 23:44:00,1.86652,1.86669,1.86652,1.86669,8000000.0
2006-12-27 23:45:00,1.86668,1.8669,1.86667,1.8669,7000000.0
2006-12-27 23:46:00,1.86671,1.86671,1.86654,1.86654,8000000.0
2006-12-27 23:47:00,1.86677,1.86686,1.86677,1.86681,7000000.0
2006-12-27 23:48:00,1.86688,1.86701,1.86685,1.86701,8000000.0
2006-12-27 23:49:00,1.8669,1.8669,1.86669,1.86678,8000000.0
2006-12-27 23:50:00,1.86699,1.86699,1.86663,1.86663,8000000.0
2006-12-27 23:51:00,1.86663,1.86717,1.86661,1.8671,7000000.0
2006-12-27 23:52:00,1.86701,1.86701,1.86678,1.86686,7000000.0
2006-12-27 23:53:00,1.86661,1.86677,1.8665,1.8665,10000000.0
2006-12-27 23:54:00,1.8662,1.86658,1.8662,1.86623,7000000.0
2006-12-27 23:55:00,1.86598,1.86623,1.86598,1.86623,9000000.0
2006-12-27 23:56:00,1.86616,1.86643,1.86611,1.8663,12000000.0
2006-12-27 23:57:00,1.86651,1.86651,1.86633,1.86633,6000000.0
2006-12-27 23:58:00,1.86609,1.86632,1.86609,1.86612,8000000.0
2006-12-27 23:59:00,1.86628,1.86628,1.86595,1.86595,6000000.0
2006-12-28 00:00:00,1.86559,1.86589,1.86559,1.86589,7000000.0
2006-12-28 00:01:00,1.86597,1.86609,1.86575,1.86581,8000000.0
2006-12-28 00:02:00,1.86553,1.86575,1.86543,1.86575,9000000.0
2006-12-28 00:03:00,1.8663,1.86669,1.8663,1.86669,5000000.0
2006-12-28 00:04:00,1.8666,1.86718,1.8666,1.86718,10000000.0
2006-12-28 00:05:00,1.86751,1.86762,1.86717,1.86717,9000000.0
2006-12-28 00:06:00,1.86722,1.86737,1.86722,1.86722,8000000.0
2006-12-28 00:07:00,1.86723,1.86723,1.86688,1.86715,9000000.0
2006-12-28 00:08:00,1.867,1.86721,1.867,1.86701,8000000.0
2006-12-28 00:09:00,1.86728,1.86752,1.86728,1.86752,9000000.0
2006-12-28 00:10:00,1.86747,1.86765,1.86738,1.86738,23000000.0
2006-12-28 00:11:00,1.8676,1.86792,1.86752,1.86763,11000000.0
2006-12-28 00:12:00,1.86758,1.86793,1.86753,1.86772,9000000.0
2006-12-28 00:13:00,1.86761,1.86829,1.86761,1.86829,8000000.0
2006-12-28 00:14:00,1.86837,1.86844,1.86834,1.86838,7000000.0
2006-12-28 00:15:00,1.86799,1.86799,1.86763,1.86794,10000000.0
2006-12-28 00:16:00,1.86834,1.86834,1.86828,1.86828,9000000.0
2006-12-28 00:17:00,1.86825,1.86842,1.86822,1.86832,7000000.0
2006-12-28 00:18:00,1.86806,1.86806,1.86783,1.86783,8000000.0
2006-12-28 00:19:00,1.86783,1.86796,1.86777,1.86796,11000000.0
2006-12-28 00:20:00,1.86787,1.86791,1.86774,1.86774,9000000.0
2006-12-28 00:21:00,1.86767,1.86774,1.86756,1.86774,8000000.0
2006-12-28 00:22:00,1.86775,1.86775,1.86761,1.8677,6000000.0
2006-12-28 00:23:00,1.86785,1.86823,1.86785,1.86823,7000000.0
2006-12-28 00:24:00,1.86811,1.86811,1.86785,1.86792,8000000.0
2006-12-28 00:25:00,1.86799,1.86825,1.86794,1.86825,11000000.0
2006-12-28 00:26:00,1.86856,1.86864,1.86835,1.86864,7000000.0
2006-12-28 00:28:00,1.86845,1.86869,1.86837,1.86837,8000000.0
2006-12-28 00:29:00,1.86875,1.86875,1.86847,1.86861,6000000.0
2006-12-28 00:30:00,1.86865,1.86876,1.86848,1.86876,7000000.0
2006-12-28 00:31:00,1.86865,1.86865,1.86849,1.86863,7000000.0
2006-12-28 00:32:00,1.86844,1.86855,1.86828,1.86855,7000000.0
2006-12-28 00:33:00,1.86857,1.86857,1.8684,1.8684,7000000.0
2006-12-28 00:34:00,1.86831,1.86842,1.86819,1.86839,7000000.0
2006-12-28 00:35:00,1.86839,1.86848,1.86839,1.86845,6000000.0
2006-12-28 00:36:00,1.86818,1.86818,1.86748,1.8676,5000000.0
2006-12-28 00:37:00,1.86733,1.86756,1.86731,1.86756,6000000.0
2006-12-28 00:38:00,1.86784,1.86801,1.86776,1.86776,7000000.0
2006-12-28 00:39:00,1.86768,1.86772,1.8674,1.8674,10000000.0
2006-12-28 00:40:00,1.86731,1.86763,1.86731,1.86763,7000000.0
2006-12-28 00:41:00,1.86741,1.86779,1.86741,1.86779,6000000.0
2006-12-28 00:42:00,1.86781,1.86781,1.86758,1.86775,8000000.0
2006-12-28 00:43:00,1.86767,1.86776,1.86757,1.86774,8000000.0
2006-12-28 00:44:00,1.86776,1.8678,1.8672,1.86765,11000000.0
2006-12-28 00:45:00,1.8676,1.86782,1.8676,1.86782,7000000.0
2006-12-28 00:46:00,1.86828,1.8686,1.86828,1.86839,10000000.0
2006-12-28 00:47:00,1.86838,1.8686,1.86838,1.86849,7000000.0
2006-12-28 00:48:00,1.86844,1.86869,1.86844,1.86869,8000000.0
2006-12-28 00:49:00,1.8684,1.86861,1.8683,1.86861,5000000.0
2006-12-28 00:51:00,1.86853,1.86853,1.86819,1.86824,5000000.0
2006-12-28 00:52:00,1.86843,1.86843,1.86814,1.86814,7000000.0
2006-12-28 00:53:00,1.86835,1.86861,1.86835,1.86859,11000000.0
2006-12-28 00:54:00,1.86872,1.86892,1.86869,1.86886,10000000.0
2006-12-28 00:55:00,1.86903,1.86918,1.86892,1.86898,7000000.0
2006-12-28 00:56:00,1.86884,1.86889,1.86865,1.86872,7000000.0
2006-12-28 00:57:00,1.86871,1.86871,1.86853,1.86858,8000000.0
2006-12-28 00:58:00,1.86874,1.86889,1.86873,1.86877,10000000.0
2006-12-28 00:59:00,1.86881,1.86891,1.86848,1.86848,7000000.0
2006-12-28 01:00:00,1.8682,1.8685,1.8682,1.86829,19000000.0
2006-12-28 01:01:00,1.86843,1.86843,1.86793,1.86793,12000000.0
2006-12-28 01:02:00,1.86767,1.86799,1.86767,1.86796,8000000.0
2006-12-28 01:03:00,1.86801,1.86801,1.86767,1.86786,7000000.0
2006-12-28 01:04:00,1.86777,1.86799,1.86757,1.86794,8000000.0
2006-12-28 01:05:00,1.86797,1.86797,1.86777,1.86786,7000000.0
2006-12-28 01:06:00,1.86802,1.86837,1.86802,1.86837,8000000.0
2006-12-28 01:07:00,1.86861,1.86862,1.86846,1.86846,11000000.0
2006-12-28 01:08:00,1.8682,1.86827,1.86806,1.86823,10000000.0
2006-12-28 01:09:00,1.86853,1.86858,1.8684,1.86854,8000000.0
2006-12-28 01:11:00,1.86859,1.86863,1.8684,1.86843,11000000.0
2006-12-28 01:12:00,1.86847,1.86863,1.86841,1.8686,8000000.0
2006-12-28 01:13:00,1.86857,1.86857,1.86835,1.86835,8000000.0
2006-12-28 01:15:00,1.86817,1.86817,1.86791,1.86813,10000000.0
2006-12-28 01:16:00,1.86823,1.86854,1.86823,1.86854,8000000.0
2006-12-28 01:17:00,1.86853,1.86853,1.86817,1.86817,11000000.0
2006-12-28 01:18:00,1.86837,1.86837,1.86811,1.86835,10000000.0
2006-12-28 01:19:00,1.86834,1.86836,1.86826,1.86826,11000000.0
2006-12-28 01:21:00,1.86813,1.86813,1.86802,1.86813,7000000.0
2006-12-28 01:22:00,1.86828,1.86836,1.8682,1.86836,7000000.0
2006-12-28 01:23:00,1.86839,1.86841,1.86819,1.86819,8000000.0
2006-12-28 01:24:00,1.86823,1.86839,1.86823,1.86839,7000000.0
2006-12-28 01:25:00,1.86834,1.86834,1.86811,1.86818,8000000.0
2006-12-28 01:26:00,1.86824,1.8685,1.86824,1.8685,14000000.0
2006-12-28 01:27:00,1.86863,1.86863,1.86846,1.86846,15000000.0
2006-12-28 01:28:00,1.86836,1.86864,1.86836,1.86864,9000000.0
2006-12-28 01:29:00,1.86844,1.86864,1.86843,1.86843,10000000.0
2006-12-28 01:30:00,1.86835,1.86842,1.8683,1.86837,10000000.0
2006-12-28 01:31:00,1.86844,1.8686,1.86835,1.8686,7000000.0
2006-12-28 01:32:00,1.86858,1.86858,1.86841,1.86851,18000000.0
2006-12-28 01:33:00,1.86847,1.86847,1.86822,1.86828,6000000.0
2006-12-28 01:34:00,1.86837,1.86889,1.86837,1.86874,16000000.0
2006-12-28 01:35:00,1.86876,1.8688,1.86865,1.8688,8000000.0
2006-12-28 01:36:00,1.86872,1.86872,1.86856,1.86856,9000000.0
2006-12-28 01:37:00,1.86851,1.86851,1.86826,1.8685,5000000.0
2006-12-28 01:40:00,1.86893,1.86893,1.86858,1.86858,7000000.0
2006-12-28 01:41:00,1.86845,1.86871,1.86845,1.86871,11000000.0
2006-12-28 01:42:00,1.86872,1.86872,1.86853,1.86853,7000000.0
2006-12-28 01:43:00,1.86858,1.86874,1.86844,1.86872,8000000.0
2006-12-28 01:44:00,1.86872,1.86872,1.86841,1.86841,7000000.0
2006-12-28 01:45:00,1.86846,1.86919,1.86846,1.86919,7000000.0
2006-12-28 01:46:00,1.86921,1.86921,1.86891,1.869,7000000.0
2006-12-28 01:47:00,1.8688,1.8688,1.86865,1.86877,14000000.0
2006-12-28 01:48:00,1.86875,1.86894,1.86875,1.86892,7000000.0
2006-12-28 01:49:00,1.86855,1.86855,1.86737,1.86737,8000000.0
2006-12-28 01:50:00,1.86712,1.86752,1.86712,1.8674,10000000.0
2006-12-28 01:51:00,1.86754,1.8686,1.86754,1.8686,16000000.0
2006-12-28 01:52:00,1.86866,1.86905,1.86866,1.86905,13000000.0
2006-12-28 01:53:00,1.87033,1.87121,1.87033,1.87111,7000000.0
2006-12-28 01:54:00,1.87041,1.87041,1.86964,1.86964,9000000.0
2006-12-28 01:55:00,1.86941,1.87014,1.86941,1.87004,11000000.0
2006-12-28 01:56:00,1.87044,1.87071,1.87044,1.87062,17000000.0
2006-12-28 01:57:00,1.87057,1.87071,1.87049,1.87052,13000000.0
2006-12-28 01:58:00,1.87041,1.87069,1.87041,1.87069,10000000.0
2006-12-28 01:59:00,1.87134,1.87189,1.87134,1.87186,7000000.0
2006-12-28 02:00:00,1.87208,1.87221,1.8719,1.87195,10000000.0
2006-12-28 02:01:00,1.87185,1.87198,1.87172,1.87172,8000000.0
2006-12-28 02:02:00,1.87167,1.87223,1.87159,1.87222,7000000.0
2006-12-28 02:03:00,1.87217,1.87242,1.87044,1.87242,10000000.0
2006-12-28 02:04:00,1.87243,1.87243,1.87196,1.87199,7000000.0
2006-12-28 02:05:00,1.87142,1.87167,1.87142,1.87167,10000000.0
2006-12-28 02:06:00,1.87161,1.87161,1.87122,1.87129,10000000.0
2006-12-28 02:07:00,1.87137,1.87148,1.87086,1.87087,8000000.0
2006-12-28 02:08:00,1.87098,1.87098,1.87019,1.87019,8000000.0
2006-12-28 02:09:00,1.86977,1.86988,1.86918,1.86918,7000000.0
2006-12-28 02:10:00,1.86939,1.86988,1.86939,1.86984,9000000.0
2006-12-28 02:11:00,1.87035,1.87035,1.87002,1.87002,8000000.0
2006-12-28 02:12:00,1.87001,1.87023,1.86986,1.86986,8000000.0
2006-12-28 02:13:00,1.8697,1.8697,1.86954,1.86954,7000000.0
2006-12-28 02:14:00,1.86975,1.86975,1.86943,1.86943,9000000.0
2006-12-28 02:15:00,1.86957,1.86971,1.86952,1.86971,8000000.0
2006-12-28 02:16:00,1.8696,1.86968,1.86952,1.86963,8000000.0
2006-12-28 02:17:00,1.8696,1.8696,1.86936,1.86937,6000000.0
2006-12-28 02:18:00,1.86928,1.86948,1.86925,1.86925,7000000.0
2006-12-28 02:19:00,1.86914,1.86915,1.86872,1.86872,11000000.0
2006-12-28 02:20:00,1.86893,1.86893,1.86871,1.86871,6000000.0
2006-12-28 02:21:00,1.86872,1.86891,1.86872,1.86872,7000000.0
2006-12-28 02:22:00,1.86864,1.86874,1.86855,1.86855,8000000.0
2006-12-28 02:23:00,1.86847,1.86865,1.86847,1.86865,10000000.0
2006-12-28 02:24:00,1.86883,1.86907,1.86882,1.869,11000000.0
2006-12-28 02:25:00,1.86917,1.86917,1.86903,1.86914,11000000.0
2006-12-28 02:26:00,1.86919,1.86919,1.86888,1.86888,8000000.0
2006-12-28 02:27:00,1.86884,1.86895,1.86874,1.86881,9000000.0
2006-12-28 02:28:00,1.86877,1.86883,1.8684,1.8684,10000000.0
2006-12-28 02:29:00,1.86854,1.86879,1.86845,1.86879,7000000.0
2006-12-28 02:30:00,1.86859,1.86868,1.86856,1.86868,5000000.0
2006-12-28 02:31:00,1.86865,1.86865,1.86846,1.86846,8000000.0
2006-12-28 02:32:00,1.86862,1.86862,1.8682,1.8682,8000000.0
2006-12-28 02:33:00,1.86796,1.86864,1.86796,1.86864,8000000.0
2006-12-28 02:34:00,1.86848,1.8686,1.86847,1.86859,7000000.0
2006-12-28 02:35:00,1.86875,1.86885,1.86854,1.86857,11000000.0
2006-12-28 02:36:00,1.86855,1.86872,1.8684,1.8684,7000000.0
2006-12-28 02:37:00,1.86856,1.86856,1.86843,1.86851,7000000.0
2006-12-28 02:38:00,1.86825,1.86825,1.86772,1.86772,7000000.0
2006-12-28 02:39:00,1.86792,1.86809,1.86792,1.86802,8000000.0
2006-12-28 02:40:00,1.86795,1.86796,1.86784,1.86784,7000000.0
2006-12-28 02:41:00,1.86799,1.86799,1.86788,1.8679,8000000.0
2006-12-28 02:42:00,1.86793,1.86828,1.86793,1.86828,4000000.0
2006-12-28 02:43:00,1.86838,1.86838,1.86819,1.86819,9000000.0
2006-12-28 02:44:00,1.86806,1.86818,1.86804,1.86816,7000000.0
2006-12-28 02:46:00,1.86811,1.86815,1.86794,1.86799,8000000.0
2006-12-28 02:47:00,1.86803,1.86809,1.86797,1.86805,9000000.0
2006-12-28 02:49:00,1.86798,1.86811,1.86784,1.86811,11000000.0
2006-12-28 02:50:00,1.86813,1.86813,1.86799,1.8681,7000000.0
2006-12-28 02:51:00,1.86758,1.86765,1.86739,1.86764,8000000.0
2006-12-28 02:52:00,1.86759,1.86759,1.86723,1.86742,6000000.0
2006-12-28 02:53:00,1.86734,1.8674,1.86732,1.8674,8000000.0
2006-12-28 02:54:00,1.8675,1.86803,1.86739,1.86803,8000000.0
2006-12-28 02:55:00,1.86769,1.86769,1.86733,1.86738,8000000.0
2006-12-28 02:56:00,1.8679,1.86813,1.8679,1.86799,7000000.0
2006-12-28 02:57:00,1.86803,1.86825,1.86786,1.86825,8000000.0
2006-12-28 02:58:00,1.8681,1.8681,1.86781,1.86781,6000000.0
2006-12-28 02:59:00,1.86737,1.8679,1.86737,1.8679,9000000.0
2006-12-28 03:00:00,1.868,1.86815,1.86788,1.86815,6000000.0
2006-12-28 03:01:00,1.86836,1.86851,1.8682,1.8682,8000000.0
2006-12-28 03:02:00,1.86828,1.86875,1.86828,1.86853,11000000.0
2006-12-28 03:03:00,1.86873,1.86873,1.86851,1.86869,7000000.0
2006-12-28 03:04:00,1.86866,1.86884,1.86843,1.86872,7000000.0
2006-12-28 03:05:00,1.86891,1.86918,1.8689,1.86918,8000000.0
2006-12-28 03:06:00,1.86912,1.86912,1.86868,1.8687,8000000.0
2006-12-28 03:07:00,1.86842,1.86851,1.8684,1.86845,8000000.0
2006-12-28 03:08:00,1.86878,1.86889,1.86871,1.86871,5000000.0
2006-12-28 03:09:00,1.86897,1.86909,1.86865,1.86865,8000000.0
2006-12-28 03:10:00,1.869,1.86907,1.86893,1.86907,7000000.0
2006-12-28 03:11:00,1.8691,1.8691,1.86877,1.8688,10000000.0
2006-12-28 03:12:00,1.86892,1.86892,1.86871,1.86874,7000000.0
2006-12-28 03:13:00,1.86879,1.86888,1.86871,1.86871,11000000.0
2006-12-28 03:14:00,1.86881,1.86895,1.86881,1.86895,11000000.0
2006-12-28 03:15:00,1.86892,1.86892,1.86871,1.86871,7000000.0
2006-12-28 03:16:00,1.86883,1.86884,1.86841,1.86884,7000000.0
2006-12-28 03:17:00,1.86885,1.86886,1.86825,1.86874,11000000.0
2006-12-28 03:18:00,1.8686,1.86894,1.8686,1.86894,10000000.0
2006-12-28 03:20:00,1.86893,1.86893,1.86879,1.86879,7000000.0
2006-12-28 03:22:00,1.86892,1.86892,1.86874,1.86874,7000000.0
2006-12-28 03:23:00,1.86865,1.86865,1.86839,1.86845,7000000.0
2006-12-28 03:24:00,1.86826,1.86826,1.86641,1.86825,8000000.0
2006-12-28 03:25:00,1.86837,1.86859,1.86831,1.86837,8000000.0
2006-12-28 03:26:00,1.86825,1.86842,1.86825,1.8683,11000000.0
2006-12-28 03:27:00,1.86845,1.86846,1.86831,1.86838,8000000.0
2006-12-28 03:28:00,1.86837,1.86837,1.86822,1.8683,10000000.0
2006-12-28 03:29:00,1.86825,1.86845,1.86813,1.86824,11000000.0
2006-12-28 03:30:00,1.86847,1.8686,1.86844,1.86847,7000000.0
2006-12-28 03:31:00,1.86838,1.86854,1.86838,1.86851,9000000.0
2006-12-28 03:32:00,1.86846,1.86846,1.86832,1.86832,6000000.0
2006-12-28 03:33:00,1.86798,1.8683,1.86798,1.8683,7000000.0
2006-12-28 03:34:00,1.86795,1.86806,1.86783,1.86806,8000000.0
2006-12-28 03:35:00,1.86783,1.86803,1.86783,1.86803,10000000.0
2006-12-28 03:37:00,1.8684,1.86862,1.86839,1.86862,9000000.0
2006-12-28 03:38:00,1.8684,1.86868,1.86834,1.86868,7000000.0
2006-12-28 03:39:00,1.86848,1.86848,1.86817,1.86817,8000000.0
2006-12-28 03:40:00,1.86794,1.86806,1.86794,1.86806,2000000.0
2006-12-28 03:41:00,1.86846,1.86856,1.86842,1.86842,10000000.0
2006-12-28 03:42:00,1.86821,1.86855,1.86821,1.86855,10000000.0
2006-12-28 03:43:00,1.86864,1.86864,1.86844,1.86846,8000000.0
2006-12-28 03:44:00,1.8685,1.86866,1.8685,1.86854,4000000.0
2006-12-28 03:45:00,1.86864,1.86864,1.86811,1.86811,8000000.0
2006-12-28 03:46:00,1.86813,1.8687,1.86813,1.8687,7000000.0
2006-12-28 03:47:00,1.86877,1.86877,1.86853,1.86853,7000000.0
2006-12-28 03:48:00,1.86867,1.86867,1.86833,1.86833,5000000.0
2006-12-28 03:49:00,1.86848,1.86863,1.86843,1.86863,8000000.0
2006-12-28 03:50:00,1.8686,1.8686,1.86821,1.86828,8000000.0
2006-12-28 03:51:00,1.86831,1.86831,1.8681,1.86817,9000000.0
2006-12-28 03:52:00,1.86826,1.86837,1.86819,1.86836,8000000.0
2006-12-28 03:53:00,1.86828,1.86829,1.86813,1.86817,10000000.0
2006-12-28 03:54:00,1.86841,1.86841,1.86808,1.86808,7000000.0
2006-12-28 03:55:00,1.86814,1.86817,1.86795,1.86809,7000000.0
2006-12-28 03:56:00,1.8681,1.86815,1.86797,1.86815,7000000.0
2006-12-28 03:57:00,1.86795,1.86822,1.86794,1.86808,8000000.0
2006-12-28 03:58:00,1.86803,1.86827,1.8663,1.86807,7000000.0
2006-12-28 03:59:00,1.86822,1.86831,1.86782,1.86782,7000000.0
2006-12-28 04:00:00,1.86791,1.86791,1.86758,1.86779,6000000.0
2006-12-28 04:01:00,1.86776,1.86789,1.86763,1.86789,7000000.0
2006-12-28 04:02:00,1.86738,1.86763,1.86738,1.86759,8000000.0
2006-12-28 04:03:00,1.86766,1.86775,1.86754,1.86754,8000000.0
2006-12-28 04:04:00,1.86759,1.86759,1.86728,1.86728,8000000.0
2006-12-28 04:05:00,1.86738,1.86742,1.86708,1.86742,8000000.0
2006-12-28 04:06:00,1.86712,1.86729,1.86707,1.86707,9000000.0
2006-12-28 04:07:00,1.86727,1.86769,1.86727,1.86736,11000000.0
2006-12-28 04:08:00,1.86739,1.86742,1.86735,1.86742,5000000.0
2006-12-28 04:09:00,1.86752,1.86753,1.86739,1.86741,7000000.0
2006-12-28 04:10:00,1.86724,1.86792,1.86724,1.86792,8000000.0
2006-12-28 04:11:00,1.86782,1.86794,1.86775,1.86779,7000000.0
2006-12-28 04:12:00,1.86766,1.86791,1.86766,1.86791,7000000.0
2006-12-28 04:13:00,1.86793,1.86799,1.86779,1.86779,8000000.0
2006-12-28 04:14:00,1.86796,1.86804,1.86785,1.86785,7000000.0
2006-12-28 04:16:00,1.86808,1.86837,1.86808,1.86837,4000000.0
2006-12-28 04:17:00,1.86832,1.86832,1.86815,1.86824,7000000.0
2006-12-28 04:18:00,1.86804,1.86809,1.86798,1.86801,8000000.0
2006-12-28 04:19:00,1.86804,1.86804,1.86773,1.86794,8000000.0
2006-12-28 04:20:00,1.86805,1.86817,1.86781,1.86817,10000000.0
2006-12-28 04:22:00,1.8681,1.86813,1.86785,1.86785,9000000.0
2006-12-28 04:23:00,1.86783,1.86784,1.86771,1.86782,7000000.0
2006-12-28 04:24:00,1.86779,1.86828,1.86779,1.86828,9000000.0
2006-12-28 04:25:00,1.86829,1.86839,1.86812,1.86831,7000000.0
2006-12-28 04:27:00,1.86831,1.86831,1.86796,1.86809,8000000.0
2006-12-28 04:28:00,1.86837,1.86837,1.86819,1.86829,7000000.0
2006-12-28 04:29:00,1.86822,1.86831,1.86811,1.86825,8000000.0
2006-12-28 04:30:00,1.86792,1.8681,1.86761,1.86761,9000000.0
2006-12-28 04:31:00,1.86753,1.86778,1.86748,1.86778,10000000.0
2006-12-28 04:32:00,1.86798,1.86826,1.86789,1.86801,9000000.0
2006-12-28 04:33:00,1.86792,1.86792,1.86756,1.86756,8000000.0
2006-12-28 04:34:00,1.86777,1.86792,1.86777,1.8679,7000000.0
2006-12-28 04:35:00,1.86803,1.86821,1.86803,1.86815,7000000.0
2006-12-28 04:36:00,1.86824,1.86837,1.86824,1.86826,6000000.0
2006-12-28 04:37:00,1.86814,1.86814,1.86785,1.86785,11000000.0
2006-12-28 04:38:00,1.86796,1.8683,1.86795,1.8683,9000000.0
2006-12-28 04:39:00,1.86836,1.86836,1.86826,1.86834,9000000.0
2006-12-28 04:41:00,1.86823,1.86823,1.8677,1.8677,8000000.0
2006-12-28 04:42:00,1.86803,1.8681,1.86782,1.8681,7000000.0
2006-12-28 04:43:00,1.86812,1.86812,1.86743,1.86743,11000000.0
2006-12-28 04:44:00,1.86784,1.86811,1.86783,1.86811,9000000.0
2006-12-28 04:45:00,1.86739,1.86782,1.86736,1.86782,8000000.0
2006-12-28 04:46:00,1.86789,1.86789,1.86737,1.86737,6000000.0
2006-12-28 04:47:00,1.8674,1.86757,1.8674,1.86743,7000000.0
2006-12-28 04:48:00,1.86742,1.86757,1.8674,1.86757,7000000.0
2006-12-28 04:49:00,1.86763,1.86781,1.86753,1.86772,11000000.0
2006-12-28 04:50:00,1.86755,1.86767,1.86744,1.86767,11000000.0
2006-12-28 04:52:00,1.86762,1.86776,1.86741,1.86761,10000000.0
2006-12-28 04:53:00,1.86746,1.8677,1.8673,1.8673,9000000.0
2006-12-28 04:54:00,1.86753,1.86757,1.86736,1.86757,7000000.0
2006-12-28 04:56:00,1.86758,1.86773,1.86746,1.86746,7000000.0
2006-12-28 04:57:00,1.86746,1.86786,1.86746,1.86786,8000000.0
2006-12-28 04:58:00,1.86813,1.86813,1.86746,1.86747,8000000.0
2006-12-28 04:59:00,1.86747,1.86767,1.86725,1.86767,8000000.0
2006-12-28 05:00:00,1.86719,1.86737,1.86717,1.86735,7000000.0
2006-12-28 05:01:00,1.86749,1.86749,1.8672,1.8673,7000000.0
2006-12-28 05:02:00,1.86741,1.86805,1.86727,1.86805,7000000.0
2006-12-28 05:03:00,1.86789,1.86789,1.8677,1.86779,7000000.0
2006-12-28 05:04:00,1.86785,1.86801,1.86748,1.86748,7000000.0
2006-12-28 05:05:00,1.86727,1.86731,1.86715,1.86715,8000000.0
2006-12-28 05:06:00,1.86697,1.86697,1.86655,1.86655,8000000.0
2006-12-28 05:07:00,1.86654,1.86654,1.86619,1.86631,8000000.0
2006-12-28 05:08:00,1.86644,1.86644,1.86625,1.86626,10000000.0
2006-12-28 05:09:00,1.86667,1.86667,1.8664,1.8664,7000000.0
2006-12-28 05:10:00,1.86641,1.86665,1.86634,1.86659,7000000.0
2006-12-28 05:12:00,1.86681,1.86683,1.86649,1.86662,11000000.0
2006-12-28 05:13:00,1.86665,1.86665,1.86643,1.86643,8000000.0
2006-12-28 05:14:00,1.86683,1.86704,1.86683,1.86704,11000000.0
2006-12-28 05:15:00,1.8668,1.86693,1.86657,1.86657,11000000.0
2006-12-28 05:16:00,1.86667,1.86667,1.86566,1.86566,9000000.0
2006-12-28 05:17:00,1.86596,1.86609,1.86596,1.86599,8000000.0
2006-12-28 05:18:00,1.86592,1.86614,1.86586,1.86597,8000000.0
2006-12-28 05:19:00,1.8659,1.86598,1.8657,1.86592,7000000.0
2006-12-28 05:20:00,1.86594,1.86615,1.86591,1.86615,10000000.0
2006-12-28 05:21:00,1.8666,1.8666,1.86644,1.86644,8000000.0
2006-12-28 05:22:00,1.86606,1.86653,1.86606,1.86653,7000000.0
2006-12-28 05:24:00,1.86666,1.8667,1.86633,1.86656,7000000.0
2006-12-28 05:25:00,1.86638,1.86655,1.86624,1.86655,7000000.0
2006-12-28 05:26:00,1.86662,1.86662,1.86632,1.86658,7000000.0
2006-12-28 05:27:00,1.86635,1.86648,1.86625,1.86648,8000000.0
2006-12-28 05:28:00,1.86662,1.86671,1.86646,1.86646,9000000.0
2006-12-28 05:29:00,1.86648,1.8665,1.86629,1.8665,7000000.0
2006-12-28 05:31:00,1.86676,1.86676,1.8664,1.8667,8000000.0
2006-12-28 05:33:00,1.86667,1.86679,1.86657,1.86658,9000000.0
2006-12-28 05:34:00,1.86671,1.86671,1.86662,1.86665,5000000.0
2006-12-28 05:35:00,1.86668,1.86668,1.86628,1.86628,7000000.0
2006-12-28 05:36:00,1.86614,1.8664,1.86614,1.86621,11000000.0
2006-12-28 05:37:00,1.8664,1.86685,1.8664,1.86685,7000000.0
2006-12-28 05:38:00,1.86671,1.86697,1.86671,1.86687,6000000.0
2006-12-28 05:39:00,1.8667,1.86672,1.86658,1.86658,7000000.0
2006-12-28 05:40:00,1.86651,1.86676,1.86651,1.86674,8000000.0
2006-12-28 05:41:00,1.86662,1.86662,1.86634,1.86642,8000000.0
2006-12-28 05:42:00,1.86673,1.86673,1.86656,1.86666,7000000.0
2006-12-28 05:43:00,1.86681,1.86681,1.86651,1.86669,9000000.0
2006-12-28 05:44:00,1.86679,1.86679,1.86636,1.86667,8000000.0
2006-12-28 05:45:00,1.86672,1.86685,1.86652,1.86685,11000000.0
2006-12-28 05:46:00,1.86687,1.86692,1.86668,1.86668,5000000.0
2006-12-28 05:47:00,1.86665,1.8667,1.86641,1.86641,8000000.0
2006-12-28 05:48:00,1.86609,1.86647,1.86609,1.86647,7000000.0
2006-12-28 05:49:00,1.86638,1.86647,1.86638,1.86642,8000000.0
2006-12-28 05:50:00,1.86651,1.86655,1.86632,1.86653,9000000.0
2006-12-28 05:51:00,1.86647,1.86662,1.86647,1.86662,8000000.0
2006-12-28 05:52:00,1.8665,1.86672,1.8665,1.86672,8000000.0
2006-12-28 05:53:00,1.86663,1.86675,1.86662,1.86673,7000000.0
2006-12-28 05:54:00,1.86642,1.86642,1.86625,1.86626,10000000.0
2006-12-28 05:55:00,1.86602,1.86604,1.86594,1.86596,8000000.0
2006-12-28 05:56:00,1.86605,1.86605,1.86575,1.86575,5000000.0
2006-12-28 05:57:00,1.86565,1.8659,1.86539,1.86539,8000000.0
2006-12-28 05:58:00,1.86638,1.86648,1.86619,1.86648,9000000.0
2006-12-28 05:59:00,1.86624,1.86624,1.86589,1.86592,10000000.0
2006-12-28 06:00:00,1.86582,1.86615,1.8655,1.86615,8000000.0
2006-12-28 06:01:00,1.86594,1.86617,1.86594,1.86613,7000000.0
2006-12-28 06:02:00,1.8663,1.86638,1.86602,1.86602,7000000.0
2006-12-28 06:03:00,1.86615,1.86638,1.86612,1.86624,8000000.0
2006-12-28 06:05:00,1.86635,1.86635,1.8661,1.86633,7000000.0
2006-12-28 06:06:00,1.86635,1.86643,1.86628,1.86628,5000000.0
2006-12-28 06:07:00,1.8662,1.8662,1.86591,1.86591,7000000.0
2006-12-28 06:08:00,1.86608,1.86616,1.86598,1.86606,6000000.0
2006-12-28 06:09:00,1.86603,1.86619,1.866,1.86612,8000000.0
2006-12-28 06:10:00,1.86582,1.86593,1.86576,1.8659,8000000.0
2006-12-28 06:11:00,1.86595,1.86611,1.86579,1.86611,8000000.0
2006-12-28 06:12:00,1.86608,1.86608,1.86554,1.86554,8000000.0
2006-12-28 06:13:00,1.86552,1.86581,1.86552,1.86572,8000000.0
2006-12-28 06:14:00,1.86584,1.86591,1.86579,1.86591,7000000.0
2006-12-28 06:15:00,1.86571,1.86585,1.86565,1.8658,8000000.0
2006-12-28 06:16:00,1.86598,1.866,1.86574,1.86574,5000000.0
2006-12-28 06:17:00,1.86553,1.86578,1.86553,1.86578,7000000.0
2006-12-28 06:18:00,1.86569,1.86571,1.86531,1.86553,9000000.0
2006-12-28 06:19:00,1.86544,1.86549,1.86539,1.86545,7000000.0
2006-12-28 06:20:00,1.86557,1.86587,1.86557,1.8657,8000000.0
2006-12-28 06:21:00,1.86574,1.86583,1.8656,1.86583,8000000.0
2006-12-28 06:22:00,1.86602,1.86615,1.86588,1.86615,8000000.0
2006-12-28 06:23:00,1.86614,1.86614,1.86591,1.86605,8000000.0
2006-12-28 06:24:00,1.8661,1.86625,1.86596,1.86602,11000000.0
2006-12-28 06:25:00,1.86593,1.86593,1.86564,1.8659,11000000.0
2006-12-28 06:26:00,1.86614,1.86614,1.86585,1.86588,11000000.0
2006-12-28 06:27:00,1.86584,1.866,1.86584,1.86596,7000000.0
2006-12-28 06:28:00,1.86632,1.86633,1.86617,1.86633,8000000.0
2006-12-28 06:29:00,1.86632,1.86653,1.86617,1.86653,8000000.0
2006-12-28 06:30:00,1.86669,1.86672,1.86658,1.86672,8000000.0
2006-12-28 06:31:00,1.86688,1.86695,1.86669,1.86685,7000000.0
2006-12-28 06:32:00,1.86665,1.86687,1.86665,1.86682,6000000.0
2006-12-28 06:33:00,1.86718,1.86722,1.86702,1.86702,7000000.0
2006-12-28 06:34:00,1.86703,1.86703,1.86673,1.86673,7000000.0
2006-12-28 06:35:00,1.86689,1.86737,1.86689,1.86736,11000000.0
2006-12-28 06:36:00,1.86727,1.86727,1.86708,1.86708,5000000.0
2006-12-28 06:37:00,1.86701,1.86702,1.86687,1.86696,10000000.0
2006-12-28 06:38:00,1.86683,1.86685,1.86655,1.86685,8000000.0
2006-12-28 06:39:00,1.8668,1.86691,1.86664,1.86676,11000000.0
2006-12-28 06:40:00,1.86679,1.86679,1.86644,1.86644,7000000.0
2006-12-28 06:41:00,1.86648,1.86648,1.86619,1.8662,7000000.0
2006-12-28 06:42:00,1.86622,1.86647,1.86622,1.86638,5000000.0
2006-12-28 06:43:00,1.86604,1.86634,1.86604,1.86633,7000000.0
2006-12-28 06:44:00,1.86633,1.86634,1.86619,1.86627,8000000.0
2006-12-28 06:45:00,1.86633,1.86635,1.8662,1.86635,8000000.0
2006-12-28 06:46:00,1.86635,1.86635,1.86604,1.86624,10000000.0
2006-12-28 06:47:00,1.86621,1.86627,1.86614,1.86614,8000000.0
2006-12-28 06:48:00,1.86626,1.86626,1.86608,1.86613,7000000.0
2006-12-28 06:50:00,1.86609,1.86617,1.86599,1.86604,5000000.0
2006-12-28 06:51:00,1.86601,1.8661,1.86595,1.86598,10000000.0
2006-12-28 06:52:00,1.86604,1.86615,1.86599,1.86615,8000000.0
2006-12-28 06:53:00,1.86624,1.86644,1.86622,1.86631,8000000.0
2006-12-28 06:54:00,1.86695,1.86695,1.86669,1.86669,7000000.0
2006-12-28 06:55:00,1.86701,1.86722,1.86679,1.86706,7000000.0
2006-12-28 06:56:00,1.86712,1.86735,1.86711,1.86711,8000000.0
2006-12-28 06:57:00,1.86721,1.86738,1.86721,1.86736,7000000.0
2006-12-28 06:58:00,1.86701,1.86767,1.86679,1.86767,7000000.0
2006-12-28 06:59:00,1.86787,1.86798,1.86781,1.86796,7000000.0
2006-12-28 07:00:00,1.86796,1.86803,1.86765,1.86765,7000000.0
2006-12-28 07:01:00,1.86788,1.86842,1.86788,1.86842,7000000.0
2006-12-28 07:02:00,1.86821,1.86821,1.86802,1.86802,7000000.0
2006-12-28 07:03:00,1.86797,1.86811,1.86794,1.86811,7000000.0
2006-12-28 07:04:00,1.86836,1.86836,1.86784,1.86784,8000000.0
2006-12-28 07:05:00,1.86783,1.86822,1.86783,1.86814,11000000.0
2006-12-28 07:06:00,1.86788,1.86845,1.86788,1.86845,11000000.0
2006-12-28 07:07:00,1.86828,1.86843,1.8682,1.86843,11000000.0
2006-12-28 07:08:00,1.86845,1.86845,1.86795,1.86795,9000000.0
2006-12-28 07:09:00,1.86789,1.86797,1.86782,1.8679,8000000.0
2006-12-28 07:10:00,1.86777,1.86783,1.86765,1.86775,7000000.0
2006-12-28 07:11:00,1.86789,1.86815,1.86761,1.86815,10000000.0
2006-12-28 07:12:00,1.8683,1.8683,1.86811,1.86811,7000000.0
2006-12-28 07:13:00,1.86785,1.86793,1.86775,1.86777,8000000.0
2006-12-28 07:14:00,1.86769,1.86783,1.86769,1.86775,7000000.0
2006-12-28 07:15:00,1.86771,1.86804,1.86771,1.86797,10000000.0
2006-12-28 07:16:00,1.86778,1.86788,1.86771,1.86776,8000000.0
2006-12-28 07:17:00,1.86756,1.8679,1.86756,1.8679,11000000.0
2006-12-28 07:18:00,1.86797,1.86817,1.86781,1.86781,8000000.0
2006-12-28 07:19:00,1.86799,1.86799,1.86766,1.86766,8000000.0
2006-12-28 07:20:00,1.86769,1.86774,1.86743,1.86774,9000000.0
2006-12-28 07:21:00,1.86771,1.86772,1.86756,1.86766,10000000.0
2006-12-28 07:22:00,1.86764,1.86765,1.86741,1.86747,11000000.0
2006-12-28 07:23:00,1.86746,1.86793,1.86744,1.86793,7000000.0
2006-12-28 07:24:00,1.86769,1.86769,1.8674,1.86744,9000000.0
2006-12-28 07:25:00,1.8675,1.86757,1.86719,1.86719,8000000.0
2006-12-28 07:27:00,1.86696,1.86718,1.8666,1.86718,7000000.0
2006-12-28 07:28:00,1.86727,1.86727,1.867,1.86707,7000000.0
2006-12-28 07:29:00,1.86681,1.86724,1.86681,1.86724,8000000.0
2006-12-28 07:30:00,1.86715,1.86746,1.86715,1.86742,8000000.0
2006-12-28 07:31:00,1.86732,1.86734,1.86714,1.86714,7000000.0
2006-12-28 07:32:00,1.86723,1.86733,1.8671,1.86733,9000000.0
2006-12-28 07:33:00,1.86716,1.86716,1.86698,1.86698,8000000.0
2006-12-28 07:34:00,1.86693,1.86716,1.86693,1.86699,11000000.0
2006-12-28 07:35:00,1.86716,1.86716,1.867,1.867,8000000.0
2006-12-28 07:36:00,1.86697,1.86729,1.86697,1.86729,7000000.0
2006-12-28 07:37:00,1.86694,1.86719,1.86694,1.86717,7000000.0
2006-12-28 07:38:00,1.86725,1.86725,1.86704,1.86709,11000000.0
2006-12-28 07:39:00,1.86706,1.86718,1.86696,1.86718,7000000.0
2006-12-28 07:40:00,1.86699,1.86707,1.86678,1.86694,8000000.0
2006-12-28 07:41:00,1.86697,1.8671,1.8669,1.8669,9000000.0
2006-12-28 07:42:00,1.86726,1.8674,1.86722,1.86722,11000000.0
2006-12-28 07:43:00,1.86702,1.86732,1.86696,1.86732,7000000.0
2006-12-28 07:44:00,1.86751,1.86751,1.86716,1.86723,7000000.0
2006-12-28 07:45:00,1.8676,1.86807,1.8676,1.86807,7000000.0
2006-12-28 07:46:00,1.8674,1.8681,1.86734,1.8681,7000000.0
2006-12-28 07:47:00,1.86829,1.86829,1.8681,1.86817,7000000.0
2006-12-28 07:48:00,1.86778,1.86802,1.86776,1.86792,8000000.0
2006-12-28 07:49:00,1.86788,1.86798,1.86777,1.86783,8000000.0
2006-12-28 07:50:00,1.86818,1.86818,1.86793,1.86793,7000000.0
2006-12-28 07:51:00,1.86807,1.86834,1.86803,1.86834,8000000.0
2006-12-28 07:52:00,1.86816,1.86837,1.86816,1.86824,10000000.0
2006-12-28 07:53:00,1.8682,1.8682,1.8676,1.8676,11000000.0
2006-12-28 07:54:00,1.86758,1.86826,1.86758,1.86822,9000000.0
2006-12-28 07:55:00,1.86835,1.86835,1.86814,1.86814,9000000.0
2006-12-28 07:56:00,1.86819,1.86825,1.8678,1.8678,9000000.0
2006-12-28 07:57:00,1.86787,1.86828,1.86787,1.86819,7000000.0
2006-12-28 07:58:00,1.86839,1.86852,1.86834,1.86852,7000000.0
2006-12-28 07:59:00,1.86846,1.86859,1.86821,1.86851,7000000.0
2006-12-28 08:00:00,1.86835,1.86857,1.86834,1.86834,8000000.0
2006-12-28 08:01:00,1.86838,1.86838,1.86803,1.86823,10000000.0
2006-12-28 08:02:00,1.86851,1.86854,1.86844,1.86854,7000000.0
2006-12-28 08:03:00,1.86846,1.86856,1.86817,1.86836,8000000.0
2006-12-28 08:04:00,1.8686,1.86876,1.86856,1.86856,8000000.0
2006-12-28 08:05:00,1.86833,1.86862,1.86833,1.86862,8000000.0
2006-12-28 08:06:00,1.86871,1.86875,1.86863,1.86863,6000000.0
2006-12-28 08:07:00,1.86878,1.86878,1.86841,1.86841,7000000.0
2006-12-28 08:08:00,1.86849,1.86869,1.86849,1.86868,7000000.0
2006-12-28 08:09:00,1.86871,1.86885,1.86866,1.86867,7000000.0
2006-12-28 08:10:00,1.86942,1.86964,1.8693,1.8693,7000000.0
2006-12-28 08:11:00,1.86966,1.86966,1.86948,1.86955,8000000.0
2006-12-28 08:12:00,1.87005,1.87031,1.87003,1.8702,9000000.0
2006-12-28 08:13:00,1.87041,1.8707,1.87041,1.8707,7000000.0
2006-12-28 08:14:00,1.87061,1.87086,1.87061,1.87074,9000000.0
2006-12-28 08:15:00,1.87061,1.87061,1.87032,1.87032,8000000.0
2006-12-28 08:16:00,1.87019,1.87019,1.86992,1.87001,11000000.0
2006-12-28 08:17:00,1.87005,1.87018,1.86992,1.87003,7000000.0
2006-12-28 08:18:00,1.86999,1.87003,1.8698,1.8698,9000000.0
2006-12-28 08:19:00,1.86922,1.86959,1.86922,1.86959,7000000.0
2006-12-28 08:20:00,1.86944,1.86972,1.86944,1.86968,8000000.0
2006-12-28 08:21:00,1.86965,1.86977,1.86965,1.86967,8000000.0
2006-12-28 08:22:00,1.86967,1.86967,1.8695,1.86966,8000000.0
2006-12-28 08:23:00,1.86955,1.86955,1.86901,1.86919,7000000.0
2006-12-28 08:24:00,1.86913,1.86935,1.86907,1.86935,7000000.0
2006-12-28 08:25:00,1.86926,1.86974,1.86926,1.86974,8000000.0
2006-12-28 08:26:00,1.86977,1.86977,1.86902,1.86902,7000000.0
2006-12-28 08:27:00,1.86938,1.86968,1.86933,1.86968,10000000.0
2006-12-28 08:28:00,1.8692,1.8692,1.86884,1.86912,7000000.0
2006-12-28 08:29:00,1.86878,1.86927,1.86878,1.86909,10000000.0
2006-12-28 08:30:00,1.8693,1.8693,1.869,1.869,7000000.0
2006-12-28 08:31:00,1.86904,1.86925,1.86901,1.86908,10000000.0
2006-12-28 08:32:00,1.8692,1.86928,1.86907,1.86907,8000000.0
2006-12-28 08:33:00,1.86892,1.86966,1.86892,1.86966,7000000.0
2006-12-28 08:34:00,1.86966,1.86978,1.86963,1.86967,9000000.0
2006-12-28 08:35:00,1.86978,1.86983,1.86964,1.86982,9000000.0
2006-12-28 08:36:00,1.8697,1.86979,1.86956,1.86978,8000000.0
2006-12-28 08:37:00,1.86981,1.86981,1.8695,1.86959,9000000.0
2006-12-28 08:38:00,1.86935,1.86948,1.86929,1.86947,10000000.0
2006-12-28 08:39:00,1.86948,1.86986,1.86948,1.86965,11000000.0
2006-12-28 08:40:00,1.86973,1.87017,1.86973,1.87017,8000000.0
2006-12-28 08:41:00,1.87002,1.87002,1.86938,1.86948,11000000.0
2006-12-28 08:42:00,1.86959,1.86989,1.86955,1.86989,10000000.0
2006-12-28 08:43:00,1.86966,1.86966,1.86914,1.86914,8000000.0
2006-12-28 08:44:00,1.86949,1.86955,1.8694,1.8694,10000000.0
2006-12-28 08:45:00,1.86922,1.86951,1.86922,1.86948,8000000.0
2006-12-28 08:46:00,1.86887,1.86921,1.86735,1.86921,8000000.0
2006-12-28 08:47:00,1.86927,1.86935,1.86886,1.86935,7000000.0
2006-12-28 08:48:00,1.86942,1.86942,1.86912,1.86938,8000000.0
2006-12-28 08:49:00,1.86946,1.86946,1.86917,1.86917,11000000.0
2006-12-28 08:50:00,1.86925,1.8694,1.86925,1.86936,7000000.0
2006-12-28 08:52:00,1.8694,1.8694,1.869,1.869,9000000.0
2006-12-28 08:53:00,1.86889,1.86925,1.86867,1.86922,8000000.0
2006-12-28 08:54:00,1.86918,1.86927,1.86915,1.86927,8000000.0
2006-12-28 08:55:00,1.86935,1.86938,1.86902,1.86902,8000000.0
2006-12-28 08:56:00,1.86891,1.869,1.86886,1.86894,7000000.0
2006-12-28 08:57:00,1.86921,1.86938,1.86921,1.86923,8000000.0
2006-12-28 08:58:00,1.86941,1.86946,1.86934,1.86944,7000000.0
2006-12-28 08:59:00,1.86941,1.86955,1.86934,1.86955,7000000.0
2006-12-28 09:00:00,1.86959,1.86973,1.86954,1.86954,8000000.0
2006-12-28 09:01:00,1.86952,1.86957,1.86935,1.86937,9000000.0
2006-12-28 09:02:00,1.86935,1.86938,1.86929,1.86929,10000000.0
2006-12-28 09:03:00,1.86914,1.8697,1.86914,1.86966,7000000.0
2006-12-28 09:04:00,1.86983,1.86983,1.86953,1.86953,7000000.0
2006-12-28 09:05:00,1.86958,1.86965,1.86952,1.86958,7000000.0
2006-12-28 09:06:00,1.86953,1.86974,1.8694,1.86947,11000000.0
2006-12-28 09:07:00,1.86943,1.86955,1.86926,1.86955,8000000.0
2006-12-28 09:08:00,1.86951,1.86951,1.86922,1.86938,7000000.0
2006-12-28 09:09:00,1.86936,1.86957,1.86936,1.86957,11000000.0
2006-12-28 09:10:00,1.86945,1.86971,1.86938,1.86971,7000000.0
2006-12-28 09:11:00,1.86974,1.86974,1.86952,1.86956,9000000.0
2006-12-28 09:12:00,1.86909,1.86926,1.8688,1.8688,8000000.0
2006-12-28 09:13:00,1.86884,1.86921,1.86884,1.86921,9000000.0
2006-12-28 09:14:00,1.8691,1.8691,1.8689,1.86905,11000000.0
2006-12-28 09:15:00,1.86891,1.8693,1.86885,1.8693,7000000.0
2006-12-28 09:16:00,1.8696,1.86981,1.86957,1.86981,8000000.0
2006-12-28 09:17:00,1.8698,1.8698,1.86945,1.86969,11000000.0
2006-12-28 09:18:00,1.86983,1.86983,1.86955,1.86964,8000000.0
2006-12-28 09:19:00,1.86958,1.86958,1.86927,1.86935,7000000.0
2006-12-28 09:20:00,1.86952,1.87003,1.86952,1.87003,7000000.0
2006-12-28 09:21:00,1.86992,1.87012,1.86945,1.87012,8000000.0
2006-12-28 09:22:00,1.87047,1.8707,1.87045,1.87069,8000000.0
2006-12-28 09:23:00,1.87062,1.87076,1.87059,1.87076,7000000.0
2006-12-28 09:24:00,1.87076,1.87083,1.87073,1.87083,8000000.0
2006-12-28 09:25:00,1.87074,1.87078,1.87066,1.87068,7000000.0
2006-12-28 09:26:00,1.87047,1.87047,1.8696,1.8696,11000000.0
2006-12-28 09:27:00,1.86955,1.86986,1.86955,1.86985,11000000.0
2006-12-28 09:28:00,1.86992,1.86994,1.86978,1.86994,9000000.0
2006-12-28 09:29:00,1.86977,1.86981,1.86961,1.86979,8000000.0
2006-12-28 09:30:00,1.86974,1.8699,1.86948,1.86948,7000000.0
2006-12-28 09:31:00,1.86805,1.86849,1.86805,1.86849,7000000.0
2006-12-28 09:32:00,1.86878,1.86878,1.86835,1.86835,7000000.0
2006-12-28 09:33:00,1.86835,1.86844,1.86827,1.86841,8000000.0
2006-12-28 09:34:00,1.86837,1.86837,1.86811,1.86811,7000000.0
2006-12-28 09:35:00,1.86861,1.86862,1.86854,1.86855,10000000.0
2006-12-28 09:36:00,1.86842,1.8685,1.86834,1.86847,8000000.0
2006-12-28 09:37:00,1.86862,1.86875,1.8686,1.86875,11000000.0
2006-12-28 09:38:00,1.8687,1.869,1.86694,1.869,11000000.0
2006-12-28 09:39:00,1.86922,1.86966,1.86922,1.86966,7000000.0
2006-12-28 09:40:00,1.86939,1.86954,1.86924,1.86948,9000000.0
2006-12-28 09:41:00,1.86924,1.86924,1.86829,1.86829,8000000.0
2006-12-28 09:42:00,1.86837,1.86901,1.86837,1.8689,10000000.0
2006-12-28 09:43:00,1.86891,1.86929,1.86883,1.86929,11000000.0
2006-12-28 09:44:00,1.86942,1.86949,1.86924,1.86946,8000000.0
2006-12-28 09:45:00,1.86954,1.86961,1.86944,1.86948,7000000.0
2006-12-28 09:46:00,1.86888,1.86888,1.86843,1.86868,11000000.0
2006-12-28 09:47:00,1.86891,1.86911,1.86891,1.86891,9000000.0
2006-12-28 09:48:00,1.86901,1.86901,1.86836,1.86836,7000000.0
2006-12-28 09:49:00,1.86832,1.86875,1.86832,1.86875,11000000.0
2006-12-28 09:50:00,1.86911,1.86924,1.869,1.869,8000000.0
2006-12-28 09:51:00,1.86864,1.86907,1.86864,1.86907,8000000.0
2006-12-28 09:52:00,1.86883,1.8691,1.86881,1.8691,8000000.0
2006-12-28 09:53:00,1.869,1.869,1.86861,1.86861,10000000.0
2006-12-28 09:54:00,1.86892,1.86933,1.86892,1.86928,8000000.0
2006-12-28 09:55:00,1.86952,1.86956,1.86944,1.86944,8000000.0
2006-12-28 09:56:00,1.86907,1.86907,1.86868,1.86868,10000000.0
2006-12-28 09:58:00,1.86893,1.86926,1.86893,1.86926,8000000.0
2006-12-28 09:59:00,1.86932,1.86935,1.86909,1.86909,10000000.0
2006-12-28 10:00:00,1.8695,1.86955,1.86931,1.86955,10000000.0
2006-12-28 10:01:00,1.86956,1.86956,1.86909,1.86909,10000000.0
2006-12-28 10:02:00,1.86895,1.86909,1.86883,1.86902,10000000.0
2006-12-28 10:03:00,1.86873,1.86887,1.86871,1.86887,7000000.0
2006-12-28 10:04:00,1.86896,1.86914,1.86896,1.86908,7000000.0
2006-12-28 10:05:00,1.86916,1.86931,1.86901,1.86903,11000000.0
2006-12-28 10:06:00,1.86906,1.86928,1.86884,1.86928,7000000.0
2006-12-28 10:07:00,1.86927,1.86927,1.86895,1.86896,7000000.0
2006-12-28 10:08:00,1.86931,1.86935,1.86918,1.86933,7000000.0
2006-12-28 10:09:00,1.86929,1.86934,1.86922,1.86923,7000000.0
2006-12-28 10:10:00,1.86928,1.86939,1.86927,1.86934,7000000.0
2006-12-28 10:11:00,1.86937,1.86937,1.86918,1.86918,7000000.0
2006-12-28 10:12:00,1.86904,1.86907,1.86855,1.86863,8000000.0
2006-12-28 10:13:00,1.86715,1.86772,1.86715,1.86772,8000000.0
2006-12-28 10:14:00,1.86793,1.86801,1.86782,1.86801,7000000.0
2006-12-28 10:15:00,1.868,1.86815,1.86792,1.86802,10000000.0
2006-12-28 10:16:00,1.86811,1.86825,1.86773,1.86773,7000000.0
2006-12-28 10:17:00,1.86795,1.86812,1.86792,1.86812,11000000.0
2006-12-28 10:18:00,1.86811,1.86811,1.86791,1.86791,8000000.0
2006-12-28 10:19:00,1.86808,1.86808,1.86783,1.86806,9000000.0
2006-12-28 10:20:00,1.86791,1.86791,1.86744,1.86748,7000000.0
2006-12-28 10:21:00,1.8673,1.86743,1.8673,1.86741,8000000.0
2006-12-28 10:22:00,1.86721,1.86721,1.86691,1.86701,7000000.0
2006-12-28 10:23:00,1.86736,1.86757,1.86736,1.86752,7000000.0
2006-12-28 10:24:00,1.86738,1.8676,1.86729,1.8676,7000000.0
2006-12-28 10:25:00,1.86855,1.86887,1.86853,1.86879,9000000.0
2006-12-28 10:26:00,1.86872,1.8688,1.86843,1.86844,11000000.0
2006-12-28 10:27:00,1.86845,1.86864,1.86838,1.86861,8000000.0
2006-12-28 10:28:00,1.86841,1.86854,1.8683,1.8683,9000000.0
2006-12-28 10:30:00,1.86839,1.86876,1.86839,1.86876,8000000.0
2006-12-28 10:31:00,1.86895,1.86915,1.86882,1.86915,7000000.0
2006-12-28 10:32:00,1.86891,1.86901,1.86872,1.86901,9000000.0
2006-12-28 10:33:00,1.86878,1.86878,1.86862,1.86874,7000000.0
2006-12-28 10:34:00,1.8687,1.86874,1.8685,1.86858,7000000.0
2006-12-28 10:35:00,1.86893,1.86914,1.86893,1.86914,7000000.0
2006-12-28 10:36:00,1.86909,1.86934,1.86905,1.86908,8000000.0
2006-12-28 10:37:00,1.86901,1.86915,1.86899,1.86903,8000000.0
2006-12-28 10:38:00,1.86927,1.86933,1.86919,1.86933,10000000.0
2006-12-28 10:39:00,1.86909,1.86921,1.86897,1.86897,8000000.0
2006-12-28 10:40:00,1.86901,1.8691,1.86891,1.86898,7000000.0
2006-12-28 10:41:00,1.86893,1.86925,1.86893,1.86913,9000000.0
2006-12-28 10:42:00,1.86925,1.86925,1.86907,1.86907,7000000.0
2006-12-28 10:43:00,1.86941,1.86941,1.86873,1.86873,10000000.0
2006-12-28 10:44:00,1.86851,1.86858,1.86851,1.86857,7000000.0
2006-12-28 10:45:00,1.8686,1.86864,1.86849,1.86853,8000000.0
2006-12-28 10:46:00,1.86845,1.86855,1.86834,1.86837,8000000.0
2006-12-28 10:47:00,1.86868,1.86888,1.86856,1.86879,7000000.0
2006-12-28 10:48:00,1.86852,1.86875,1.86852,1.86875,8000000.0
2006-12-28 10:49:00,1.86881,1.86887,1.86873,1.86884,9000000.0
2006-12-28 10:50:00,1.86876,1.86876,1.86845,1.86845,8000000.0
2006-12-28 10:51:00,1.86828,1.86828,1.86807,1.86826,9000000.0
2006-12-28 10:52:00,1.86816,1.86917,1.86816,1.86917,8000000.0
2006-12-28 10:53:00,1.86932,1.86938,1.86924,1.86928,9000000.0
2006-12-28 10:54:00,1.86913,1.86919,1.86903,1.86903,10000000.0
2006-12-28 10:55:00,1.86897,1.86897,1.86872,1.86872,7000000.0
2006-12-28 10:56:00,1.86859,1.86922,1.86702,1.86901,7000000.0
2006-12-28 10:57:00,1.8687,1.8687,1.86832,1.86841,8000000.0
2006-12-28 10:58:00,1.86839,1.86841,1.86828,1.86831,7000000.0
2006-12-28 10:59:00,1.8681,1.86836,1.86795,1.86836,11000000.0
2006-12-28 11:00:00,1.86827,1.86827,1.8668,1.8668,7000000.0
2006-12-28 11:02:00,1.86838,1.86866,1.86838,1.86866,7000000.0
2006-12-28 11:03:00,1.86868,1.86914,1.86867,1.86914,11000000.0
2006-12-28 11:04:00,1.86922,1.86944,1.86916,1.86939,11000000.0
2006-12-28 11:05:00,1.8695,1.8695,1.86931,1.86942,7000000.0
2006-12-28 11:06:00,1.86931,1.8697,1.86931,1.8697,8000000.0
2006-12-28 11:07:00,1.8697,1.8697,1.86947,1.86951,7000000.0
2006-12-28 11:08:00,1.86948,1.86966,1.86941,1.86942,9000000.0
2006-12-28 11:09:00,1.86962,1.86975,1.86962,1.86975,8000000.0
2006-12-28 11:10:00,1.86979,1.86979,1.8696,1.86971,8000000.0
2006-12-28 11:11:00,1.86975,1.86975,1.86958,1.86968,10000000.0
2006-12-28 11:12:00,1.86971,1.86989,1.86971,1.86989,7000000.0
2006-12-28 11:13:00,1.86992,1.86992,1.86956,1.86985,11000000.0
2006-12-28 11:14:00,1.8698,1.8698,1.86953,1.86966,11000000.0
2006-12-28 11:15:00,1.86981,1.86986,1.86957,1.8696,7000000.0
2006-12-28 11:16:00,1.87013,1.87026,1.87007,1.87009,7000000.0
2006-12-28 11:17:00,1.87027,1.87027,1.86926,1.86926,7000000.0
2006-12-28 11:18:00,1.86933,1.86985,1.86933,1.86985,10000000.0
2006-12-28 11:19:00,1.8699,1.87011,1.8699,1.87011,11000000.0
2006-12-28 11:20:00,1.86976,1.86976,1.86932,1.86932,8000000.0
2006-12-28 11:21:00,1.86934,1.86987,1.86934,1.86987,7000000.0
2006-12-28 11:22:00,1.87033,1.87126,1.87033,1.87126,8000000.0
2006-12-28 11:23:00,1.87141,1.87141,1.87127,1.8713,8000000.0
2006-12-28 11:24:00,1.87124,1.87129,1.87117,1.8712,7000000.0
2006-12-28 11:25:00,1.87119,1.87125,1.87116,1.87119,8000000.0
2006-12-28 11:26:00,1.87121,1.87124,1.87092,1.87124,11000000.0
2006-12-28 11:27:00,1.87128,1.87128,1.87107,1.87114,8000000.0
2006-12-28 11:28:00,1.87121,1.87151,1.87121,1.87151,7000000.0
2006-12-28 11:29:00,1.87102,1.87102,1.87052,1.87093,8000000.0
2006-12-28 11:30:00,1.87107,1.87107,1.87079,1.87098,7000000.0
2006-12-28 11:31:00,1.87106,1.87157,1.87103,1.87153,11000000.0
2006-12-28 11:32:00,1.87145,1.87145,1.87123,1.87123,11000000.0
2006-12-28 11:33:00,1.87147,1.87154,1.87138,1.8714,7000000.0
2006-12-28 11:34:00,1.87109,1.87133,1.87095,1.87132,7000000.0
2006-12-28 11:35:00,1.87131,1.87135,1.87104,1.87135,10000000.0
2006-12-28 11:36:00,1.8712,1.8712,1.87083,1.87083,8000000.0
2006-12-28 11:37:00,1.87045,1.87095,1.87045,1.87083,8000000.0
2006-12-28 11:38:00,1.87076,1.87076,1.87006,1.87006,9000000.0
2006-12-28 11:39:00,1.86971,1.87049,1.86971,1.87049,9000000.0
2006-12-28 11:40:00,1.87052,1.87052,1.87022,1.87032,11000000.0
2006-12-28 11:41:00,1.87023,1.87023,1.87009,1.87011,11000000.0
2006-12-28 11:42:00,1.87042,1.87055,1.87023,1.87055,11000000.0
2006-12-28 11:43:00,1.87042,1.87043,1.87018,1.87018,7000000.0
2006-12-28 11:44:00,1.87029,1.87042,1.87022,1.87042,7000000.0
2006-12-28 11:45:00,1.87062,1.87114,1.87062,1.87113,11000000.0
2006-12-28 11:46:00,1.87068,1.87068,1.87036,1.87036,7000000.0
2006-12-28 11:47:00,1.8704,1.87053,1.87039,1.87039,9000000.0
2006-12-28 11:48:00,1.87042,1.87059,1.87034,1.87059,10000000.0
2006-12-28 11:49:00,1.87065,1.87071,1.87059,1.87068,7000000.0
2006-12-28 11:50:00,1.8703,1.8703,1.87007,1.87007,7000000.0
2006-12-28 11:51:00,1.86989,1.87016,1.86962,1.87016,8000000.0
2006-12-28 11:52:00,1.87016,1.87035,1.87006,1.87035,10000000.0
2006-12-28 11:53:00,1.87046,1.87046,1.87005,1.87005,10000000.0
2006-12-28 11:54:00,1.86992,1.87009,1.8699,1.86991,9000000.0
2006-12-28 11:55:00,1.86973,1.86983,1.86973,1.86975,8000000.0
2006-12-28 11:56:00,1.86941,1.86952,1.86939,1.86943,11000000.0
2006-12-28 11:57:00,1.86933,1.8697,1.86931,1.86963,8000000.0
2006-12-28 11:58:00,1.86962,1.86966,1.86929,1.86929,9000000.0
2006-12-28 11:59:00,1.86955,1.86968,1.86938,1.86938,7000000.0
2006-12-28 12:00:00,1.86936,1.86948,1.86932,1.86948,7000000.0
2006-12-28 12:01:00,1.86955,1.86958,1.86941,1.86945,10000000.0
2006-12-28 12:02:00,1.86976,1.8698,1.86946,1.86964,10000000.0
2006-12-28 12:03:00,1.8693,1.86948,1.8693,1.86948,7000000.0
2006-12-28 12:04:00,1.8693,1.86949,1.86923,1.86949,9000000.0
2006-12-28 12:05:00,1.86922,1.86922,1.86906,1.86906,11000000.0
2006-12-28 12:06:00,1.86905,1.86939,1.86905,1.86919,7000000.0
2006-12-28 12:07:00,1.86941,1.86966,1.86941,1.86944,7000000.0
2006-12-28 12:08:00,1.8697,1.8697,1.86948,1.86948,9000000.0
2006-12-28 12:09:00,1.86955,1.86959,1.86937,1.86948,8000000.0
2006-12-28 12:10:00,1.86953,1.86953,1.86901,1.86901,8000000.0
2006-12-28 12:11:00,1.86935,1.86941,1.86916,1.86916,7000000.0
2006-12-28 12:12:00,1.86892,1.86921,1.86871,1.86916,7000000.0
2006-12-28 12:13:00,1.86926,1.86931,1.86895,1.86916,10000000.0
2006-12-28 12:14:00,1.86904,1.86906,1.86876,1.86885,8000000.0
2006-12-28 12:15:00,1.86891,1.86916,1.86877,1.86895,8000000.0
2006-12-28 12:16:00,1.86865,1.86963,1.86865,1.86963,8000000.0
2006-12-28 12:17:00,1.86979,1.86983,1.86972,1.86973,8000000.0
2006-12-28 12:18:00,1.86989,1.86989,1.86972,1.86972,11000000.0
2006-12-28 12:19:00,1.86974,1.86995,1.86962,1.86995,9000000.0
2006-12-28 12:20:00,1.86999,1.87005,1.86984,1.86989,10000000.0
2006-12-28 12:21:00,1.8702,1.8706,1.86851,1.86851,7000000.0
2006-12-28 12:22:00,1.8699,1.87017,1.86987,1.87017,8000000.0
2006-12-28 12:23:00,1.87001,1.87001,1.86936,1.86936,7000000.0
2006-12-28 12:24:00,1.86952,1.86971,1.86952,1.86966,7000000.0
2006-12-28 12:26:00,1.86953,1.86968,1.86953,1.86953,8000000.0
2006-12-28 12:27:00,1.86931,1.86938,1.8689,1.8689,10000000.0
2006-12-28 12:28:00,1.86919,1.86939,1.86914,1.86926,9000000.0
2006-12-28 12:29:00,1.86899,1.86899,1.86882,1.86893,9000000.0
2006-12-28 12:30:00,1.86897,1.86919,1.8689,1.86919,7000000.0
2006-12-28 12:31:00,1.86932,1.86933,1.86911,1.86919,11000000.0
2006-12-28 12:32:00,1.86906,1.86906,1.86893,1.86893,7000000.0
2006-12-28 12:33:00,1.86923,1.86941,1.8692,1.8692,7000000.0
2006-12-28 12:34:00,1.86899,1.8692,1.86894,1.86914,7000000.0
2006-12-28 12:35:00,1.8699,1.8699,1.86857,1.86857,8000000.0
2006-12-28 12:36:00,1.86861,1.86877,1.86857,1.86857,8000000.0
2006-12-28 12:37:00,1.86846,1.86859,1.86832,1.86832,9000000.0
2006-12-28 12:38:00,1.86831,1.86851,1.86822,1.86851,8000000.0
2006-12-28 12:39:00,1.86843,1.86869,1.86836,1.86836,9000000.0
2006-12-28 12:40:00,1.86836,1.8685,1.8683,1.8684,7000000.0
2006-12-28 12:41:00,1.86852,1.86876,1.86852,1.86863,8000000.0
2006-12-28 12:42:00,1.86866,1.86903,1.86864,1.86902,9000000.0
2006-12-28 12:43:00,1.86902,1.86913,1.86892,1.86892,9000000.0
2006-12-28 12:44:00,1.86911,1.86911,1.86893,1.86896,8000000.0
2006-12-28 12:45:00,1.86891,1.86895,1.86859,1.86881,10000000.0
2006-12-28 12:46:00,1.86875,1.8688,1.86854,1.86859,9000000.0
2006-12-28 12:47:00,1.86857,1.86879,1.86852,1.86867,10000000.0
2006-12-28 12:48:00,1.86852,1.86893,1.86852,1.86886,11000000.0
2006-12-28 12:49:00,1.8688,1.8688,1.86811,1.86811,7000000.0
2006-12-28 12:50:00,1.8683,1.86848,1.8682,1.86837,7000000.0
2006-12-28 12:51:00,1.86844,1.86872,1.86844,1.86861,8000000.0
2006-12-28 12:52:00,1.86859,1.86929,1.86859,1.86899,11000000.0
2006-12-28 12:53:00,1.86932,1.8696,1.86932,1.86959,8000000.0
2006-12-28 12:54:00,1.86965,1.86967,1.86953,1.86962,7000000.0
2006-12-28 12:55:00,1.86957,1.86958,1.86933,1.86933,8000000.0
2006-12-28 12:56:00,1.86909,1.86927,1.86902,1.86927,7000000.0
2006-12-28 12:57:00,1.86945,1.86957,1.86944,1.86957,7000000.0
2006-12-28 12:58:00,1.86967,1.86967,1.86919,1.86966,8000000.0
2006-12-28 12:59:00,1.86991,1.86991,1.86937,1.86941,7000000.0
2006-12-28 13:00:00,1.86932,1.86961,1.86909,1.86909,8000000.0
2006-12-28 13:01:00,1.86877,1.86885,1.8683,1.86854,8000000.0
2006-12-28 13:02:00,1.86871,1.86876,1.86832,1.86876,7000000.0
2006-12-28 13:03:00,1.86851,1.86875,1.86851,1.86875,8000000.0
2006-12-28 13:04:00,1.86822,1.86836,1.86819,1.86836,7000000.0
2006-12-28 13:05:00,1.86842,1.86864,1.8684,1.86853,8000000.0
2006-12-28 13:06:00,1.8685,1.8685,1.86813,1.8682,7000000.0
2006-12-28 13:07:00,1.86821,1.86863,1.86811,1.86863,7000000.0
2006-12-28 13:08:00,1.8687,1.8687,1.86851,1.86865,10000000.0
2006-12-28 13:09:00,1.86858,1.8688,1.86849,1.86873,7000000.0
2006-12-28 13:10:00,1.86869,1.86869,1.86841,1.86841,9000000.0
2006-12-28 13:11:00,1.86827,1.86884,1.86808,1.86884,8000000.0
2006-12-28 13:12:00,1.86861,1.86917,1.86861,1.86917,8000000.0
2006-12-28 13:13:00,1.86912,1.86912,1.86892,1.8691,9000000.0
2006-12-28 13:14:00,1.86903,1.86965,1.86887,1.86965,7000000.0
2006-12-28 13:15:00,1.87006,1.87006,1.86955,1.87006,8000000.0
2006-12-28 13:16:00,1.87009,1.87023,1.86936,1.87023,8000000.0
2006-12-28 13:17:00,1.87051,1.87051,1.87006,1.87006,9000000.0
2006-12-28 13:18:00,1.87002,1.87037,1.87002,1.87037,10000000.0
2006-12-28 13:19:00,1.87034,1.87034,1.86988,1.87012,8000000.0
2006-12-28 13:20:00,1.87052,1.87081,1.87052,1.8707,8000000.0
2006-12-28 13:21:00,1.87019,1.87023,1.87011,1.87023,7000000.0
2006-12-28 13:22:00,1.8701,1.87072,1.87004,1.87072,11000000.0
2006-12-28 13:23:00,1.87111,1.87118,1.87096,1.87096,8000000.0
2006-12-28 13:24:00,1.87091,1.87116,1.87091,1.87116,7000000.0
2006-12-28 13:25:00,1.87111,1.87122,1.87104,1.87108,11000000.0
2006-12-28 13:26:00,1.87088,1.87088,1.8705,1.8705,10000000.0
2006-12-28 13:27:00,1.87035,1.87104,1.87035,1.87104,8000000.0
2006-12-28 13:28:00,1.87114,1.87117,1.87091,1.87091,21000000.0
2006-12-28 13:29:00,1.87097,1.87153,1.87097,1.87153,17000000.0
2006-12-28 13:30:00,1.87152,1.87152,1.8713,1.8713,7000000.0
2006-12-28 13:31:00,1.87133,1.87138,1.87111,1.87111,9000000.0
2006-12-28 13:32:00,1.87118,1.87118,1.87073,1.87073,14000000.0
2006-12-28 13:33:00,1.87108,1.87133,1.87108,1.87125,14000000.0
2006-12-28 13:34:00,1.87122,1.87135,1.87122,1.87128,31000000.0
2006-12-28 13:35:00,1.87129,1.87154,1.87127,1.87154,17000000.0
2006-12-28 13:36:00,1.87159,1.87166,1.87157,1.87157,24000000.0
2006-12-28 13:37:00,1.87152,1.87152,1.87118,1.87118,10000000.0
2006-12-28 13:40:00,1.87116,1.8712,1.87105,1.87114,29000000.0
2006-12-28 13:41:00,1.87135,1.87148,1.87128,1.87148,13000000.0
2006-12-28 13:42:00,1.8715,1.8715,1.87124,1.8714,8000000.0
2006-12-28 13:43:00,1.87133,1.87133,1.87107,1.87107,10000000.0
2006-12-28 13:44:00,1.87114,1.87128,1.87102,1.87128,26000000.0
2006-12-28 13:45:00,1.87114,1.87128,1.8711,1.87128,22000000.0
2006-12-28 13:46:00,1.87108,1.87123,1.87095,1.87112,19000000.0
2006-12-28 13:47:00,1.87127,1.87136,1.87126,1.87126,17000000.0
2006-12-28 13:48:00,1.87111,1.87111,1.87066,1.87067,22000000.0
2006-12-28 13:49:00,1.87066,1.87091,1.87066,1.87073,24000000.0
2006-12-28 13:50:00,1.87079,1.87095,1.87079,1.87094,15000000.0
2006-12-28 13:51:00,1.87154,1.87156,1.87129,1.87129,22000000.0
2006-12-28 13:52:00,1.87155,1.87155,1.87121,1.87135,32000000.0
2006-12-28 13:53:00,1.87092,1.87092,1.8704,1.8704,28000000.0
2006-12-28 13:54:00,1.87075,1.87104,1.87075,1.8708,31000000.0
2006-12-28 13:55:00,1.87123,1.87123,1.87112,1.87117,20000000.0
2006-12-28 13:56:00,1.87103,1.87103,1.87023,1.87023,24000000.0
2006-12-28 13:57:00,1.87013,1.87031,1.87011,1.87017,34000000.0
2006-12-28 13:58:00,1.87007,1.87007,1.86984,1.86987,16000000.0
2006-12-28 13:59:00,1.87006,1.87022,1.86993,1.86993,30000000.0
2006-12-28 14:00:00,1.86997,1.87024,1.86997,1.87017,39000000.0
2006-12-28 14:01:00,1.87037,1.87058,1.87037,1.87044,30000000.0
2006-12-28 14:02:00,1.87034,1.87034,1.86958,1.8698,19000000.0
2006-12-28 14:03:00,1.87041,1.87041,1.86976,1.86976,23000000.0
2006-12-28 14:04:00,1.86964,1.86969,1.86964,1.86969,33000000.0
2006-12-28 14:05:00,1.86969,1.86971,1.86955,1.86955,28000000.0
2006-12-28 14:06:00,1.86956,1.86968,1.86919,1.86919,31000000.0
2006-12-28 14:07:00,1.8698,1.8698,1.86915,1.86915,31000000.0
2006-12-28 14:08:00,1.86883,1.86886,1.86872,1.86882,27000000.0
2006-12-28 14:09:00,1.86885,1.86907,1.86885,1.86907,27000000.0
2006-12-28 14:10:00,1.86907,1.86986,1.86888,1.86986,24000000.0
2006-12-28 14:11:00,1.86995,1.86995,1.86952,1.86952,21000000.0
2006-12-28 14:12:00,1.86935,1.8696,1.86935,1.86952,22000000.0
2006-12-28 14:13:00,1.86969,1.86974,1.86962,1.86971,13000000.0
2006-12-28 14:14:00,1.86977,1.87001,1.86977,1.86992,21000000.0
2006-12-28 14:15:00,1.86987,1.86987,1.86931,1.86942,25000000.0
2006-12-28 14:16:00,1.86937,1.8697,1.86937,1.86944,26000000.0
2006-12-28 14:17:00,1.86947,1.86966,1.8694,1.86966,32000000.0
2006-12-28 14:18:00,1.87017,1.87033,1.8701,1.87033,27000000.0
2006-12-28 14:19:00,1.87008,1.87019,1.8698,1.8698,35000000.0
2006-12-28 14:20:00,1.86948,1.86967,1.8694,1.86966,32000000.0
2006-12-28 14:21:00,1.87011,1.87053,1.87008,1.8703,39000000.0
2006-12-28 14:22:00,1.87052,1.87052,1.86991,1.86996,22000000.0
2006-12-28 14:23:00,1.87019,1.87029,1.86994,1.87,40000000.0
2006-12-28 14:24:00,1.86995,1.87002,1.8698,1.87002,10000000.0
2006-12-28 14:25:00,1.86994,1.86994,1.86954,1.86962,35000000.0
2006-12-28 14:26:00,1.8696,1.86965,1.86949,1.86955,18000000.0
2006-12-28 14:27:00,1.86922,1.86958,1.86922,1.86952,28000000.0
2006-12-28 14:28:00,1.86958,1.87003,1.86921,1.87003,21000000.0
2006-12-28 14:29:00,1.87171,1.87259,1.87171,1.87259,16000000.0
2006-12-28 14:30:00,1.87301,1.87301,1.87259,1.87297,25000000.0
2006-12-28 14:31:00,1.87287,1.87355,1.87287,1.87332,26000000.0
2006-12-28 14:32:00,1.87357,1.87377,1.87351,1.87351,32000000.0
2006-12-28 14:33:00,1.87299,1.87318,1.87231,1.87231,20000000.0
2006-12-28 14:34:00,1.87199,1.87214,1.87188,1.87213,25000000.0
2006-12-28 14:35:00,1.87239,1.87263,1.87239,1.87245,23000000.0
2006-12-28 14:36:00,1.87324,1.87341,1.87324,1.87324,11000000.0
2006-12-28 14:37:00,1.87322,1.87322,1.87206,1.87206,41000000.0
2006-12-28 14:38:00,1.8723,1.87251,1.87228,1.87251,54000000.0
2006-12-28 14:39:00,1.87266,1.87269,1.8726,1.87269,36000000.0
2006-12-28 14:40:00,1.87263,1.87273,1.87243,1.87259,36000000.0
2006-12-28 14:41:00,1.8723,1.8723,1.87157,1.87204,41000000.0
2006-12-28 14:42:00,1.87208,1.87208,1.87197,1.87197,19000000.0
2006-12-28 14:43:00,1.87169,1.87203,1.87169,1.87203,20000000.0
2006-12-28 14:44:00,1.87193,1.872,1.87185,1.87188,25000000.0
2006-12-28 14:45:00,1.87218,1.87232,1.87209,1.87232,33000000.0
2006-12-28 14:46:00,1.87243,1.87262,1.87243,1.87243,11000000.0
2006-12-28 14:47:00,1.87244,1.87249,1.87224,1.87224,7000000.0
2006-12-28 14:48:00,1.87217,1.87242,1.87217,1.87242,21000000.0
2006-12-28 14:49:00,1.87198,1.87222,1.87171,1.87186,32000000.0
2006-12-28 14:50:00,1.8721,1.87217,1.87203,1.87203,33000000.0
2006-12-28 14:51:00,1.87173,1.87194,1.87172,1.87172,37000000.0
2006-12-28 14:52:00,1.87171,1.87217,1.87171,1.87217,17000000.0
2006-12-28 14:53:00,1.87217,1.87217,1.87171,1.87209,22000000.0
2006-12-28 14:54:00,1.87211,1.87249,1.87211,1.87249,17000000.0
2006-12-28 14:55:00,1.87243,1.87243,1.87225,1.87225,7000000.0
2006-12-28 14:56:00,1.87213,1.87252,1.87212,1.87252,21000000.0
2006-12-28 14:57:00,1.87274,1.87286,1.87256,1.87256,12000000.0
2006-12-28 14:58:00,1.87191,1.87236,1.87191,1.87217,31000000.0
2006-12-28 14:59:00,1.87264,1.87275,1.87264,1.87264,20000000.0
2006-12-28 15:00:00,1.87268,1.87268,1.87239,1.87239,32000000.0
2006-12-28 15:01:00,1.8724,1.8724,1.87215,1.87238,14000000.0
2006-12-28 15:02:00,1.87271,1.87282,1.87246,1.87251,26000000.0
2006-12-28 15:03:00,1.87279,1.87306,1.87279,1.87306,30000000.0
2006-12-28 15:04:00,1.87295,1.87303,1.87277,1.87289,29000000.0
2006-12-28 15:05:00,1.87276,1.87291,1.87263,1.87264,28000000.0
2006-12-28 15:06:00,1.87195,1.872,1.87174,1.872,16000000.0
2006-12-28 15:07:00,1.87223,1.87257,1.87223,1.87257,26000000.0
2006-12-28 15:08:00,1.87241,1.87241,1.87224,1.87227,25000000.0
2006-12-28 15:09:00,1.87206,1.87206,1.87177,1.87177,34000000.0
2006-12-28 15:10:00,1.87161,1.87173,1.87149,1.87164,36000000.0
2006-12-28 15:11:00,1.87162,1.87204,1.87162,1.87198,27000000.0
2006-12-28 15:12:00,1.87176,1.87205,1.87176,1.87184,26000000.0
2006-12-28 15:13:00,1.87151,1.87151,1.87141,1.87142,41000000.0
2006-12-28 15:14:00,1.87169,1.87193,1.87166,1.87193,30000000.0
2006-12-28 15:15:00,1.87199,1.87199,1.87167,1.87171,21000000.0
2006-12-28 15:16:00,1.87183,1.87183,1.8714,1.8714,9000000.0
2006-12-28 15:17:00,1.87132,1.87161,1.87132,1.87155,26000000.0
2006-12-28 15:18:00,1.87161,1.87174,1.87136,1.87136,10000000.0
2006-12-28 15:19:00,1.87119,1.87146,1.87119,1.87136,16000000.0
2006-12-28 15:20:00,1.87105,1.87139,1.87105,1.87139,20000000.0
2006-12-28 15:21:00,1.87143,1.87149,1.87123,1.87123,12000000.0
2006-12-28 15:22:00,1.87085,1.87085,1.8705,1.8705,22000000.0
2006-12-28 15:23:00,1.87011,1.87011,1.86949,1.86949,36000000.0
2006-12-28 15:24:00,1.86959,1.86993,1.86959,1.8699,8000000.0
2006-12-28 15:25:00,1.86968,1.86968,1.86878,1.86878,14000000.0
2006-12-28 15:26:00,1.86875,1.86909,1.86842,1.86842,40000000.0
2006-12-28 15:27:00,1.8678,1.86924,1.8678,1.86924,32000000.0
2006-12-28 15:28:00,1.86907,1.86929,1.86873,1.86873,55000000.0
2006-12-28 15:29:00,1.86841,1.86841,1.86642,1.86816,47000000.0
2006-12-28 15:30:00,1.86658,1.86855,1.86642,1.8683,71000000.0
2006-12-28 15:31:00,1.86867,1.86867,1.86857,1.86857,58000000.0
2006-12-28 15:32:00,1.86876,1.8692,1.86875,1.86884,25000000.0
2006-12-28 15:33:00,1.8687,1.86892,1.86847,1.86892,32000000.0
2006-12-28 15:34:00,1.86941,1.87017,1.86941,1.87016,22000000.0
2006-12-28 15:35:00,1.86975,1.87046,1.86971,1.87046,30000000.0
2006-12-28 15:36:00,1.87075,1.87163,1.87057,1.87163,23000000.0
2006-12-28 15:37:00,1.87186,1.87204,1.87172,1.87172,24000000.0
2006-12-28 15:38:00,1.87143,1.87143,1.8711,1.87126,61000000.0
2006-12-28 15:39:00,1.87156,1.8724,1.87156,1.87238,40000000.0
2006-12-28 15:40:00,1.87214,1.87226,1.87148,1.87148,37000000.0
2006-12-28 15:41:00,1.87158,1.87199,1.87158,1.87194,43000000.0
2006-12-28 15:42:00,1.87164,1.87194,1.87164,1.87194,41000000.0
2006-12-28 15:43:00,1.87234,1.87235,1.87222,1.87235,30000000.0
2006-12-28 15:44:00,1.87233,1.87233,1.87202,1.8721,29000000.0
2006-12-28 15:45:00,1.87186,1.87207,1.87186,1.87204,36000000.0
2006-12-28 15:46:00,1.87173,1.87173,1.87137,1.87137,24000000.0
2006-12-28 15:47:00,1.87166,1.87182,1.87165,1.87182,31000000.0
2006-12-28 15:48:00,1.87207,1.87231,1.87207,1.87209,33000000.0
2006-12-28 15:49:00,1.87204,1.87218,1.87195,1.87209,25000000.0
2006-12-28 15:50:00,1.87217,1.8722,1.87198,1.87198,11000000.0
2006-12-28 15:51:00,1.87192,1.87192,1.87158,1.87161,37000000.0
2006-12-28 15:52:00,1.87144,1.87154,1.87135,1.87153,23000000.0
2006-12-28 15:53:00,1.87165,1.87169,1.87155,1.87169,15000000.0
2006-12-28 15:54:00,1.87175,1.87191,1.87165,1.87184,26000000.0
2006-12-28 15:55:00,1.87138,1.87157,1.87138,1.87154,33000000.0
2006-12-28 15:56:00,1.87154,1.87154,1.87099,1.87104,6000000.0
2006-12-28 15:57:00,1.87103,1.87146,1.87103,1.87146,34000000.0
2006-12-28 15:58:00,1.87158,1.87182,1.87146,1.87146,24000000.0
2006-12-28 15:59:00,1.87141,1.87163,1.87138,1.87159,23000000.0
2006-12-28 16:00:00,1.87169,1.87171,1.87148,1.87164,51000000.0
2006-12-28 16:01:00,1.87175,1.87237,1.87175,1.87186,31000000.0
2006-12-28 16:02:00,1.87178,1.87213,1.87178,1.87195,29000000.0
2006-12-28 16:03:00,1.87194,1.87194,1.87184,1.87188,51000000.0
2006-12-28 16:04:00,1.8722,1.8722,1.87209,1.87211,38000000.0
2006-12-28 16:05:00,1.87209,1.8722,1.87202,1.8722,37000000.0
2006-12-28 16:06:00,1.87221,1.87225,1.87187,1.87187,33000000.0
2006-12-28 16:07:00,1.87172,1.87203,1.87166,1.87166,37000000.0
2006-12-28 16:08:00,1.87129,1.87166,1.87129,1.87166,37000000.0
2006-12-28 16:09:00,1.87157,1.8717,1.87157,1.8717,44000000.0
2006-12-28 16:10:00,1.87163,1.87163,1.87125,1.8713,41000000.0
2006-12-28 16:11:00,1.8713,1.8714,1.87128,1.87131,27000000.0
2006-12-28 16:12:00,1.87119,1.87147,1.87114,1.87133,22000000.0
2006-12-28 16:13:00,1.87146,1.87148,1.87136,1.87139,38000000.0
2006-12-28 16:14:00,1.87136,1.87142,1.87123,1.8714,41000000.0
2006-12-28 16:15:00,1.87161,1.8717,1.87152,1.8717,42000000.0
2006-12-28 16:16:00,1.87151,1.87153,1.87131,1.87146,45000000.0
2006-12-28 16:17:00,1.87176,1.87192,1.87176,1.87181,22000000.0
2006-12-28 16:18:00,1.87188,1.87207,1.87188,1.87203,49000000.0
2006-12-28 16:20:00,1.8719,1.87201,1.8718,1.8718,52000000.0
2006-12-28 16:21:00,1.87147,1.87147,1.87105,1.87113,37000000.0
2006-12-28 16:22:00,1.87073,1.87075,1.87049,1.87073,50000000.0
2006-12-28 16:23:00,1.87068,1.87078,1.87061,1.87078,48000000.0
2006-12-28 16:24:00,1.8709,1.8709,1.87053,1.87053,44000000.0
2006-12-28 16:25:00,1.87033,1.8704,1.87023,1.87023,28000000.0
2006-12-28 16:26:00,1.87011,1.87076,1.87011,1.87076,41000000.0
2006-12-28 16:27:00,1.87042,1.87042,1.87018,1.8704,46000000.0
2006-12-28 16:28:00,1.86999,1.86999,1.86959,1.86993,34000000.0
2006-12-28 16:29:00,1.87003,1.87031,1.87003,1.87029,24000000.0
2006-12-28 16:30:00,1.87018,1.87042,1.87016,1.87042,43000000.0
2006-12-28 16:31:00,1.87024,1.87054,1.87024,1.87052,36000000.0
2006-12-28 16:32:00,1.87061,1.87067,1.87039,1.87045,34000000.0
2006-12-28 16:33:00,1.87059,1.87059,1.87,1.87,41000000.0
2006-12-28 16:34:00,1.87041,1.8707,1.87041,1.87053,29000000.0
2006-12-28 16:35:00,1.87055,1.87063,1.87036,1.87039,53000000.0
2006-12-28 16:36:00,1.87043,1.87072,1.87042,1.87072,43000000.0
2006-12-28 16:37:00,1.87083,1.87089,1.87067,1.87067,56000000.0
2006-12-28 16:38:00,1.87044,1.87044,1.86988,1.86988,34000000.0
2006-12-28 16:39:00,1.86976,1.86976,1.86963,1.86976,43000000.0
2006-12-28 16:40:00,1.8694,1.8694,1.86909,1.86937,63000000.0
2006-12-28 16:41:00,1.86909,1.86948,1.86899,1.86917,44000000.0
2006-12-28 16:42:00,1.86905,1.86924,1.86889,1.86924,57000000.0
2006-12-28 16:43:00,1.86906,1.8693,1.86889,1.86922,20000000.0
2006-12-28 16:44:00,1.86924,1.86984,1.86924,1.86978,34000000.0
2006-12-28 16:45:00,1.86967,1.86993,1.86954,1.86966,41000000.0
2006-12-28 16:46:00,1.86969,1.86969,1.86904,1.86923,59000000.0
2006-12-28 16:47:00,1.86941,1.86947,1.86917,1.86933,55000000.0
2006-12-28 16:48:00,1.8692,1.8692,1.86891,1.86895,46000000.0
2006-12-28 16:49:00,1.86883,1.86883,1.8685,1.86865,35000000.0
2006-12-28 16:50:00,1.86889,1.86904,1.86836,1.86836,45000000.0
2006-12-28 16:52:00,1.86893,1.86919,1.86893,1.86904,30000000.0
2006-12-28 16:53:00,1.86892,1.86898,1.86866,1.86866,19000000.0
2006-12-28 16:54:00,1.86853,1.86853,1.86826,1.86826,18000000.0
2006-12-28 16:55:00,1.86768,1.86794,1.86747,1.86747,40000000.0
2006-12-28 16:56:00,1.86676,1.86676,1.86619,1.86619,37000000.0
2006-12-28 16:57:00,1.8658,1.86617,1.8658,1.86584,17000000.0
2006-12-28 16:58:00,1.86553,1.8657,1.86544,1.86544,45000000.0
2006-12-28 16:59:00,1.86528,1.86528,1.86474,1.86474,39000000.0
2006-12-28 17:00:00,1.86401,1.86414,1.86372,1.86372,47000000.0
2006-12-28 17:01:00,1.86415,1.86469,1.86415,1.86469,26000000.0
2006-12-28 17:02:00,1.86532,1.86587,1.86512,1.86548,33000000.0
2006-12-28 17:03:00,1.86564,1.86564,1.86484,1.86484,33000000.0
2006-12-28 17:04:00,1.86566,1.86629,1.86566,1.86629,37000000.0
2006-12-28 17:05:00,1.86632,1.86703,1.86632,1.86657,35000000.0
2006-12-28 17:06:00,1.86652,1.86693,1.86609,1.86693,46000000.0
2006-12-28 17:07:00,1.86703,1.86796,1.86678,1.86772,33000000.0
2006-12-28 17:08:00,1.86794,1.86794,1.86757,1.86757,45000000.0
2006-12-28 17:09:00,1.86724,1.86729,1.86682,1.86682,47000000.0
2006-12-28 17:10:00,1.86685,1.86704,1.86685,1.86701,7000000.0
2006-12-28 17:11:00,1.86721,1.8674,1.86721,1.86735,44000000.0
2006-12-28 17:12:00,1.8673,1.8673,1.86692,1.86699,23000000.0
2006-12-28 17:13:00,1.86625,1.86703,1.86625,1.86664,35000000.0
2006-12-28 17:14:00,1.86662,1.86666,1.8663,1.8663,27000000.0
2006-12-28 17:15:00,1.86601,1.8662,1.86593,1.8662,26000000.0
2006-12-28 17:16:00,1.86659,1.86699,1.86659,1.86699,27000000.0
2006-12-28 17:17:00,1.8669,1.8669,1.86663,1.86663,38000000.0
2006-12-28 17:18:00,1.86674,1.86687,1.86663,1.86666,29000000.0
2006-12-28 17:19:00,1.8668,1.86689,1.86655,1.86684,19000000.0
2006-12-28 17:20:00,1.86618,1.86618,1.86561,1.86561,29000000.0
2006-12-28 17:21:00,1.86528,1.86597,1.86522,1.86597,26000000.0
2006-12-28 17:22:00,1.86588,1.86588,1.86537,1.86537,30000000.0
2006-12-28 17:23:00,1.86552,1.86589,1.86546,1.8658,32000000.0
2006-12-28 17:24:00,1.86584,1.86653,1.86584,1.86644,23000000.0
2006-12-28 17:25:00,1.8672,1.8672,1.86672,1.86701,20000000.0
2006-12-28 17:26:00,1.86747,1.86795,1.86735,1.86795,18000000.0
2006-12-28 17:27:00,1.868,1.86801,1.86777,1.86787,44000000.0
2006-12-28 17:28:00,1.86811,1.86811,1.86767,1.86768,39000000.0
2006-12-28 17:29:00,1.86793,1.86793,1.86757,1.86784,36000000.0
2006-12-28 17:30:00,1.86785,1.86791,1.86777,1.86778,61000000.0
2006-12-28 17:31:00,1.8676,1.8677,1.86744,1.8677,62000000.0
2006-12-28 17:32:00,1.8681,1.86839,1.8681,1.86819,54000000.0
2006-12-28 17:33:00,1.86816,1.86827,1.86799,1.8682,64000000.0
2006-12-28 17:34:00,1.86821,1.86862,1.86821,1.86862,60000000.0
2006-12-28 17:35:00,1.86849,1.86849,1.86806,1.86806,43000000.0
2006-12-28 17:36:00,1.86765,1.86774,1.86761,1.86761,58000000.0
2006-12-28 17:37:00,1.86775,1.86815,1.86775,1.86813,47000000.0
2006-12-28 17:38:00,1.86799,1.86829,1.86736,1.86736,44000000.0
2006-12-28 17:39:00,1.86775,1.86822,1.86775,1.86801,41000000.0
2006-12-28 17:40:00,1.86778,1.86811,1.86774,1.86774,59000000.0
2006-12-28 17:41:00,1.86768,1.86785,1.86768,1.86777,50000000.0
2006-12-28 17:42:00,1.86742,1.86742,1.86692,1.86692,37000000.0
2006-12-28 17:43:00,1.86665,1.86719,1.86665,1.86701,33000000.0
2006-12-28 17:44:00,1.86709,1.86715,1.8669,1.86712,46000000.0
2006-12-28 17:45:00,1.86689,1.86744,1.86689,1.8672,49000000.0
2006-12-28 17:46:00,1.86695,1.86695,1.86655,1.86655,56000000.0
2006-12-28 17:47:00,1.86641,1.8665,1.86633,1.86648,65000000.0
2006-12-28 17:48:00,1.8661,1.8661,1.86584,1.86597,61000000.0
2006-12-28 17:49:00,1.86584,1.86645,1.86584,1.86632,72000000.0
2006-12-28 17:50:00,1.86634,1.86647,1.86623,1.86643,53000000.0
2006-12-28 17:51:00,1.8663,1.86642,1.86625,1.86641,54000000.0
2006-12-28 17:52:00,1.86652,1.86664,1.8662,1.8662,51000000.0
2006-12-28 17:53:00,1.8661,1.86612,1.86598,1.86598,42000000.0
2006-12-28 17:54:00,1.86619,1.86619,1.86557,1.86557,32000000.0
2006-12-28 17:55:00,1.8659,1.86599,1.86572,1.86572,32000000.0
2006-12-28 17:56:00,1.86571,1.86618,1.86563,1.86572,47000000.0
2006-12-28 17:57:00,1.86582,1.86612,1.86554,1.86554,34000000.0
2006-12-28 17:58:00,1.86534,1.8655,1.86519,1.8655,44000000.0
2006-12-28 17:59:00,1.86544,1.86556,1.86535,1.86556,39000000.0
2006-12-28 18:00:00,1.86559,1.86567,1.86551,1.86567,32000000.0
2006-12-28 18:01:00,1.86565,1.86571,1.86511,1.86511,52000000.0
2006-12-28 18:02:00,1.86498,1.8655,1.86498,1.8655,30000000.0
2006-12-28 18:03:00,1.86547,1.86549,1.86535,1.86541,38000000.0
2006-12-28 18:04:00,1.86511,1.86516,1.86494,1.86494,38000000.0
2006-12-28 18:05:00,1.86513,1.86536,1.86513,1.86522,36000000.0
2006-12-28 18:06:00,1.86517,1.86517,1.86463,1.86463,32000000.0
2006-12-28 18:07:00,1.86449,1.86462,1.86435,1.86435,38000000.0
2006-12-28 18:08:00,1.86412,1.86447,1.86402,1.86447,56000000.0
2006-12-28 18:09:00,1.86435,1.86504,1.86432,1.86504,34000000.0
2006-12-28 18:10:00,1.86509,1.86509,1.86476,1.86495,26000000.0
2006-12-28 18:11:00,1.8649,1.8649,1.86438,1.86451,34000000.0
2006-12-28 18:12:00,1.86449,1.86461,1.86358,1.86358,24000000.0
2006-12-28 18:13:00,1.86348,1.86382,1.86348,1.86382,30000000.0
2006-12-28 18:14:00,1.86363,1.86395,1.8636,1.86391,22000000.0
2006-12-28 18:15:00,1.86378,1.86381,1.86362,1.86377,21000000.0
2006-12-28 18:16:00,1.86431,1.86463,1.86424,1.86434,66000000.0
2006-12-28 18:17:00,1.8642,1.86443,1.86405,1.86405,60000000.0
2006-12-28 18:18:00,1.86361,1.86403,1.86361,1.86379,33000000.0
2006-12-28 18:19:00,1.8639,1.86396,1.86362,1.86378,46000000.0
2006-12-28 18:20:00,1.86381,1.86402,1.86379,1.86387,61000000.0
2006-12-28 18:21:00,1.86331,1.86335,1.86318,1.86335,37000000.0
2006-12-28 18:22:00,1.86272,1.86329,1.86272,1.86307,49000000.0
2006-12-28 18:23:00,1.86349,1.86361,1.86325,1.86346,34000000.0
2006-12-28 18:24:00,1.86305,1.86332,1.86305,1.86328,47000000.0
2006-12-28 18:25:00,1.8631,1.86322,1.86279,1.86279,31000000.0
2006-12-28 18:26:00,1.8628,1.86297,1.86279,1.86297,43000000.0
2006-12-28 18:27:00,1.86302,1.86302,1.86252,1.86282,35000000.0
2006-12-28 18:28:00,1.8626,1.8626,1.86221,1.86221,18000000.0
2006-12-28 18:29:00,1.86223,1.86272,1.86223,1.86244,24000000.0
2006-12-28 18:30:00,1.86269,1.86316,1.86269,1.86295,32000000.0
2006-12-28 18:31:00,1.8631,1.86331,1.86308,1.86328,46000000.0
2006-12-28 18:32:00,1.86333,1.86337,1.86317,1.86334,55000000.0
2006-12-28 18:33:00,1.86326,1.86326,1.86196,1.86196,29000000.0
2006-12-28 18:34:00,1.86231,1.86287,1.86231,1.86287,32000000.0
2006-12-28 18:35:00,1.86304,1.86304,1.86226,1.86228,47000000.0
2006-12-28 18:36:00,1.86175,1.86175,1.86132,1.86153,65000000.0
2006-12-28 18:37:00,1.86156,1.86185,1.86156,1.86181,63000000.0
2006-12-28 18:38:00,1.8618,1.8619,1.86175,1.86188,61000000.0
2006-12-28 18:39:00,1.86185,1.86185,1.86167,1.86174,37000000.0
2006-12-28 18:40:00,1.86182,1.862,1.8616,1.862,52000000.0
2006-12-28 18:41:00,1.86185,1.86187,1.86153,1.8618,68000000.0
2006-12-28 18:42:00,1.86186,1.86211,1.86183,1.86211,40000000.0
2006-12-28 18:43:00,1.86222,1.86222,1.86189,1.86189,39000000.0
2006-12-28 18:44:00,1.86191,1.86218,1.86191,1.8621,33000000.0
2006-12-28 18:45:00,1.86224,1.86298,1.86224,1.86298,57000000.0
2006-12-28 18:46:00,1.86299,1.86328,1.86299,1.86315,61000000.0
2006-12-28 18:47:00,1.86317,1.86327,1.86298,1.86322,41000000.0
2006-12-28 18:48:00,1.86367,1.86367,1.86345,1.86359,26000000.0
2006-12-28 18:49:00,1.86352,1.86375,1.86352,1.86358,31000000.0
2006-12-28 18:50:00,1.86365,1.86373,1.86356,1.86373,37000000.0
2006-12-28 18:51:00,1.86348,1.86348,1.86341,1.86346,17000000.0
2006-12-28 18:52:00,1.86346,1.86346,1.86319,1.86326,33000000.0
2006-12-28 18:53:00,1.86341,1.86417,1.86341,1.86417,31000000.0
2006-12-28 18:54:00,1.86415,1.86415,1.86386,1.86386,11000000.0
2006-12-28 18:55:00,1.86368,1.86386,1.86347,1.86347,22000000.0
2006-12-28 18:56:00,1.86355,1.86409,1.86355,1.86361,16000000.0
2006-12-28 18:57:00,1.86381,1.86401,1.86381,1.86401,15000000.0
2006-12-28 18:58:00,1.86414,1.86414,1.86365,1.86365,19000000.0
2006-12-28 18:59:00,1.86361,1.86396,1.86361,1.86396,26000000.0
2006-12-28 19:00:00,1.86397,1.864,1.86374,1.864,12000000.0
2006-12-28 19:01:00,1.8641,1.86435,1.8641,1.86422,18000000.0
2006-12-28 19:02:00,1.86425,1.8644,1.86422,1.8644,23000000.0
2006-12-28 19:03:00,1.86454,1.86475,1.86454,1.86472,21000000.0
2006-12-28 19:04:00,1.86451,1.86469,1.86451,1.8646,55000000.0
2006-12-28 19:05:00,1.86459,1.86459,1.86442,1.86448,42000000.0
2006-12-28 19:06:00,1.86443,1.86461,1.86435,1.8645,63000000.0
2006-12-28 19:07:00,1.86455,1.86485,1.86455,1.86484,39000000.0
2006-12-28 19:08:00,1.86486,1.86486,1.86477,1.86478,32000000.0
2006-12-28 19:09:00,1.86485,1.86504,1.86465,1.86487,56000000.0
2006-12-28 19:10:00,1.86506,1.86522,1.86496,1.86496,27000000.0
2006-12-28 19:11:00,1.86493,1.86511,1.86483,1.86511,36000000.0
2006-12-28 19:12:00,1.86516,1.86516,1.86494,1.86502,25000000.0
2006-12-28 19:13:00,1.86521,1.86521,1.86496,1.86496,23000000.0
2006-12-28 19:14:00,1.86486,1.86487,1.86473,1.86486,37000000.0
2006-12-28 19:15:00,1.86483,1.86483,1.86459,1.8646,17000000.0
2006-12-28 19:16:00,1.86458,1.86478,1.86458,1.86478,23000000.0
2006-12-28 19:17:00,1.86486,1.86486,1.86478,1.86479,17000000.0
2006-12-28 19:18:00,1.86442,1.86445,1.86426,1.86445,30000000.0
2006-12-28 19:19:00,1.86445,1.86492,1.86445,1.86492,36000000.0
2006-12-28 19:20:00,1.86503,1.86513,1.86503,1.8651,23000000.0
2006-12-28 19:21:00,1.86508,1.86508,1.86501,1.86508,21000000.0
2006-12-28 19:22:00,1.86512,1.86512,1.86481,1.86503,25000000.0
2006-12-28 19:23:00,1.86509,1.86513,1.86499,1.8651,12000000.0
2006-12-28 19:24:00,1.86511,1.86511,1.86466,1.86483,39000000.0
2006-12-28 19:25:00,1.86481,1.86525,1.86481,1.86487,49000000.0
2006-12-28 19:26:00,1.86502,1.86502,1.86471,1.86484,48000000.0
2006-12-28 19:27:00,1.86491,1.86509,1.86485,1.86509,51000000.0
2006-12-28 19:28:00,1.86507,1.86507,1.86494,1.86495,40000000.0
2006-12-28 19:29:00,1.86488,1.86491,1.86449,1.86449,28000000.0
2006-12-28 19:30:00,1.86468,1.86495,1.8644,1.86473,32000000.0
2006-12-28 19:31:00,1.86476,1.86508,1.86476,1.865,28000000.0
2006-12-28 19:32:00,1.86561,1.8659,1.86558,1.86564,31000000.0
2006-12-28 19:33:00,1.86589,1.86594,1.86587,1.86594,14000000.0
2006-12-28 19:34:00,1.86593,1.86598,1.8657,1.86585,49000000.0
2006-12-28 19:35:00,1.86595,1.86603,1.86589,1.86603,28000000.0
2006-12-28 19:36:00,1.866,1.86603,1.86586,1.86587,16000000.0
2006-12-28 19:37:00,1.86572,1.86583,1.86541,1.86541,26000000.0
2006-12-28 19:38:00,1.86535,1.86542,1.86529,1.86539,8000000.0
2006-12-28 19:39:00,1.86551,1.86551,1.86532,1.86532,13000000.0
2006-12-28 19:40:00,1.86531,1.86548,1.86522,1.86532,16000000.0
2006-12-28 19:42:00,1.86533,1.86547,1.86519,1.86547,19000000.0
2006-12-28 19:43:00,1.86552,1.86568,1.86546,1.86546,21000000.0
2006-12-28 19:44:00,1.86533,1.86545,1.86513,1.86513,21000000.0
2006-12-28 19:45:00,1.86522,1.86545,1.86508,1.86522,33000000.0
2006-12-28 19:46:00,1.86507,1.86527,1.86492,1.86492,18000000.0
2006-12-28 19:47:00,1.86493,1.86519,1.86493,1.86519,22000000.0
2006-12-28 19:48:00,1.86518,1.86518,1.86504,1.86509,18000000.0
2006-12-28 19:49:00,1.86507,1.86507,1.86491,1.86491,27000000.0
2006-12-28 19:50:00,1.86521,1.86525,1.86518,1.86523,23000000.0
2006-12-28 19:51:00,1.86498,1.86522,1.86322,1.86522,7000000.0
2006-12-28 19:52:00,1.86523,1.86523,1.86513,1.86516,15000000.0
2006-12-28 19:53:00,1.86506,1.8651,1.86484,1.86484,21000000.0
2006-12-28 19:54:00,1.86483,1.8649,1.86482,1.8649,9000000.0
2006-12-28 19:55:00,1.86491,1.86493,1.86464,1.86493,30000000.0
2006-12-28 19:56:00,1.86489,1.86489,1.86471,1.86471,20000000.0
2006-12-28 19:57:00,1.86462,1.86477,1.86452,1.86475,12000000.0
2006-12-28 19:58:00,1.86464,1.86512,1.86425,1.86512,13000000.0
2006-12-28 19:59:00,1.86523,1.86523,1.8649,1.8649,31000000.0
2006-12-28 20:00:00,1.8643,1.86438,1.86409,1.86438,23000000.0
2006-12-28 20:01:00,1.86431,1.86431,1.86388,1.8642,13000000.0
2006-12-28 20:02:00,1.86436,1.86445,1.86424,1.86436,20000000.0
2006-12-28 20:04:00,1.86395,1.86421,1.86395,1.86421,27000000.0
2006-12-28 20:05:00,1.86415,1.86415,1.86377,1.86377,23000000.0
2006-12-28 20:06:00,1.86378,1.86387,1.86373,1.86373,13000000.0
2006-12-28 20:07:00,1.86367,1.86371,1.86343,1.86345,29000000.0
2006-12-28 20:08:00,1.86346,1.86372,1.8634,1.86365,15000000.0
2006-12-28 20:09:00,1.86365,1.86377,1.86353,1.86377,17000000.0
2006-12-28 20:10:00,1.86378,1.86378,1.86351,1.86358,8000000.0
2006-12-28 20:11:00,1.86344,1.86348,1.86317,1.86347,10000000.0
2006-12-28 20:12:00,1.86351,1.86381,1.86351,1.86381,15000000.0
2006-12-28 20:13:00,1.8638,1.8638,1.86353,1.86374,17000000.0
2006-12-28 20:14:00,1.86322,1.86343,1.86319,1.86341,15000000.0
2006-12-28 20:15:00,1.86347,1.86347,1.86336,1.8634,10000000.0
2006-12-28 20:16:00,1.86365,1.86376,1.86359,1.86367,22000000.0
2006-12-28 20:17:00,1.86343,1.86362,1.86312,1.86344,7000000.0
2006-12-28 20:18:00,1.86356,1.86361,1.86333,1.86338,24000000.0
2006-12-28 20:19:00,1.8635,1.86372,1.8635,1.86367,9000000.0
2006-12-28 20:20:00,1.86363,1.86384,1.8636,1.86384,14000000.0
2006-12-28 20:21:00,1.86393,1.86393,1.86377,1.86382,7000000.0
2006-12-28 20:22:00,1.86383,1.86401,1.86383,1.86391,12000000.0
2006-12-28 20:23:00,1.86397,1.8641,1.86397,1.8641,8000000.0
2006-12-28 20:24:00,1.86396,1.86404,1.86379,1.86392,15000000.0
2006-12-28 20:25:00,1.86373,1.86398,1.86373,1.86395,16000000.0
2006-12-28 20:26:00,1.86398,1.86413,1.86397,1.86406,22000000.0
2006-12-28 20:27:00,1.86391,1.86404,1.86383,1.86393,11000000.0
2006-12-28 20:28:00,1.86384,1.86394,1.86384,1.86392,7000000.0
2006-12-28 20:29:00,1.86374,1.86384,1.86358,1.86358,20000000.0
2006-12-28 20:31:00,1.86371,1.86397,1.86371,1.86397,4000000.0
2006-12-28 20:32:00,1.8639,1.86393,1.86372,1.86383,20000000.0
2006-12-28 20:33:00,1.86412,1.86412,1.86389,1.86403,14000000.0
2006-12-28 20:34:00,1.86407,1.86414,1.86403,1.86407,28000000.0
2006-12-28 20:36:00,1.86407,1.86407,1.86382,1.86382,11000000.0
2006-12-28 20:37:00,1.86394,1.86394,1.86378,1.86378,7000000.0
2006-12-28 20:38:00,1.86373,1.86391,1.86373,1.86391,10000000.0
2006-12-28 20:39:00,1.86391,1.86397,1.86388,1.8639,9000000.0
2006-12-28 20:40:00,1.86392,1.86395,1.86381,1.86381,8000000.0
2006-12-28 20:41:00,1.86391,1.86398,1.86388,1.86395,8000000.0
2006-12-28 20:43:00,1.86398,1.86406,1.86398,1.86399,12000000.0
2006-12-28 20:45:00,1.86393,1.86398,1.86381,1.86391,12000000.0
2006-12-28 20:46:00,1.86398,1.86409,1.86396,1.86397,9000000.0
2006-12-28 20:47:00,1.86405,1.86415,1.86393,1.86393,11000000.0
2006-12-28 20:48:00,1.86376,1.86383,1.86359,1.86372,11000000.0
2006-12-28 20:49:00,1.86391,1.86403,1.86384,1.86384,18000000.0
2006-12-28 20:50:00,1.86371,1.86375,1.86367,1.86375,7000000.0
2006-12-28 20:51:00,1.86384,1.86384,1.86347,1.86347,18000000.0
2006-12-28 20:52:00,1.86337,1.86359,1.86337,1.86359,15000000.0
2006-12-28 20:53:00,1.86369,1.86369,1.86358,1.86359,8000000.0
2006-12-28 20:54:00,1.86341,1.86353,1.86334,1.86336,10000000.0
2006-12-28 20:55:00,1.86316,1.86344,1.86316,1.86344,5000000.0
2006-12-28 20:56:00,1.86353,1.86353,1.86331,1.86332,8000000.0
2006-12-28 20:57:00,1.86324,1.8635,1.8632,1.8635,18000000.0
2006-12-28 20:58:00,1.86356,1.86356,1.86349,1.86352,14000000.0
2006-12-28 20:59:00,1.86349,1.86366,1.86349,1.86365,8000000.0
2006-12-28 21:00:00,1.86364,1.86364,1.86341,1.86344,7000000.0
2006-12-28 21:01:00,1.86353,1.86366,1.86351,1.86366,16000000.0
2006-12-28 21:02:00,1.86356,1.86374,1.86351,1.86374,8000000.0
2006-12-28 21:03:00,1.86382,1.86389,1.86374,1.86381,13000000.0
2006-12-28 21:04:00,1.86376,1.86406,1.86369,1.86406,8000000.0
2006-12-28 21:05:00,1.86413,1.86413,1.86393,1.86394,11000000.0
2006-12-28 21:06:00,1.86391,1.86394,1.86383,1.86389,8000000.0
2006-12-28 21:07:00,1.86387,1.86423,1.86387,1.86423,7000000.0
2006-12-28 21:08:00,1.86432,1.86432,1.8641,1.8641,11000000.0
2006-12-28 21:09:00,1.86413,1.86432,1.86413,1.86432,9000000.0
2006-12-28 21:10:00,1.86436,1.86437,1.86415,1.86437,10000000.0
2006-12-28 21:11:00,1.86434,1.86448,1.86434,1.86446,8000000.0
2006-12-28 21:12:00,1.86448,1.86448,1.86241,1.86424,10000000.0
2006-12-28 21:13:00,1.86418,1.86436,1.86418,1.86436,8000000.0
2006-12-28 21:14:00,1.8645,1.86465,1.86438,1.86465,7000000.0
2006-12-28 21:15:00,1.86484,1.86487,1.86481,1.86482,11000000.0
2006-12-28 21:16:00,1.86484,1.86484,1.86459,1.86459,9000000.0
2006-12-28 21:17:00,1.86457,1.86457,1.86433,1.86433,7000000.0
2006-12-28 21:18:00,1.8643,1.86522,1.8643,1.86522,7000000.0
2006-12-28 21:19:00,1.8651,1.8651,1.86468,1.86468,8000000.0
2006-12-28 21:20:00,1.86487,1.86487,1.86437,1.86437,12000000.0
2006-12-28 21:21:00,1.86443,1.86518,1.86443,1.86518,8000000.0
2006-12-28 21:22:00,1.86494,1.86494,1.86469,1.86469,7000000.0
2006-12-28 21:23:00,1.86454,1.86466,1.86437,1.86466,10000000.0
2006-12-28 21:24:00,1.86459,1.86459,1.86434,1.8644,11000000.0
2006-12-28 21:25:00,1.86425,1.86425,1.86404,1.86421,6000000.0
2006-12-28 21:26:00,1.86431,1.86446,1.86431,1.86435,5000000.0
2006-12-28 21:27:00,1.86443,1.86448,1.86437,1.86437,6000000.0
2006-12-28 21:28:00,1.86438,1.86438,1.86425,1.86433,20000000.0
2006-12-28 21:29:00,1.86429,1.86435,1.86416,1.86432,8000000.0
2006-12-28 21:30:00,1.86416,1.86416,1.8639,1.8639,9000000.0
2006-12-28 21:31:00,1.86383,1.86385,1.86368,1.86373,6000000.0
2006-12-28 21:32:00,1.86412,1.86414,1.86367,1.86367,7000000.0
2006-12-28 21:33:00,1.8637,1.86405,1.8637,1.86405,6000000.0
2006-12-28 21:34:00,1.86405,1.86415,1.86404,1.86415,10000000.0
2006-12-28 21:35:00,1.86425,1.86445,1.86425,1.86442,11000000.0
2006-12-28 21:36:00,1.86432,1.86432,1.8641,1.8643,11000000.0
2006-12-28 21:37:00,1.86416,1.86426,1.86407,1.86426,11000000.0
2006-12-28 21:38:00,1.86415,1.86429,1.86358,1.86429,26000000.0
2006-12-28 21:39:00,1.86403,1.86407,1.86383,1.86389,18000000.0
2006-12-28 21:40:00,1.86377,1.86402,1.86375,1.86402,12000000.0
2006-12-28 21:41:00,1.86407,1.86407,1.86353,1.86353,7000000.0
2006-12-28 21:42:00,1.8635,1.86372,1.8635,1.86372,7000000.0
2006-12-28 21:43:00,1.86386,1.86402,1.86385,1.86402,11000000.0
2006-12-28 21:44:00,1.86399,1.86399,1.86366,1.86366,18000000.0
2006-12-28 21:45:00,1.86356,1.86378,1.86356,1.86378,7000000.0
2006-12-28 21:47:00,1.86334,1.86344,1.86331,1.86331,5000000.0
2006-12-28 21:48:00,1.86357,1.86359,1.86343,1.86343,7000000.0
2006-12-28 21:49:00,1.86358,1.86358,1.86349,1.86349,8000000.0
2006-12-28 21:50:00,1.86347,1.86352,1.86346,1.86352,10000000.0
2006-12-28 21:51:00,1.86379,1.86388,1.86379,1.86387,7000000.0
2006-12-28 21:52:00,1.86384,1.86402,1.86365,1.86402,7000000.0
2006-12-28 21:53:00,1.86391,1.86391,1.86322,1.86322,8000000.0
2006-12-28 21:54:00,1.86349,1.86368,1.8629,1.8629,9000000.0
2006-12-28 21:55:00,1.8628,1.86304,1.86277,1.86301,11000000.0
2006-12-28 21:56:00,1.86309,1.86311,1.8628,1.8628,6000000.0
2006-12-28 21:57:00,1.86267,1.86297,1.86267,1.86286,13000000.0
2006-12-28 21:58:00,1.86284,1.86285,1.86272,1.86276,7000000.0
2006-12-28 21:59:00,1.86254,1.8627,1.86241,1.86241,25000000.0
2006-12-28 22:00:00,1.86249,1.86266,1.86249,1.86266,12000000.0
2006-12-28 22:01:00,1.86271,1.86284,1.86256,1.86284,6000000.0
2006-12-28 22:02:00,1.86283,1.86287,1.8628,1.8628,11000000.0
2006-12-28 22:03:00,1.86281,1.863,1.86281,1.863,9000000.0
2006-12-28 22:04:00,1.86311,1.86317,1.86288,1.86288,11000000.0
2006-12-28 22:05:00,1.86301,1.86303,1.86287,1.86287,5000000.0
2006-12-28 22:06:00,1.8626,1.86267,1.86246,1.86267,8000000.0
2006-12-28 22:07:00,1.8626,1.86281,1.8626,1.86261,15000000.0
2006-12-28 22:08:00,1.8628,1.86307,1.86275,1.86307,6000000.0
2006-12-28 22:09:00,1.86284,1.86285,1.86277,1.86282,13000000.0
2006-12-28 22:10:00,1.863,1.86384,1.863,1.86375,9000000.0
2006-12-28 22:11:00,1.86397,1.86415,1.86397,1.86415,8000000.0
2006-12-28 22:12:00,1.86397,1.86412,1.86395,1.86412,15000000.0
2006-12-28 22:13:00,1.8642,1.8642,1.86403,1.86403,10000000.0
2006-12-28 22:14:00,1.8642,1.8642,1.86398,1.86403,13000000.0
2006-12-28 22:15:00,1.86398,1.8641,1.86398,1.8641,7000000.0
2006-12-28 22:16:00,1.86398,1.86423,1.86398,1.86423,8000000.0
2006-12-28 22:17:00,1.8641,1.8641,1.86375,1.86398,16000000.0
2006-12-28 22:18:00,1.8638,1.8638,1.86353,1.86353,5000000.0
2006-12-28 22:19:00,1.86346,1.86346,1.86309,1.86309,6000000.0
2006-12-28 22:20:00,1.86305,1.86322,1.86268,1.8632,7000000.0
2006-12-28 22:21:00,1.86308,1.8631,1.86303,1.86305,11000000.0
2006-12-28 22:22:00,1.86312,1.86366,1.86312,1.86366,8000000.0
2006-12-28 22:23:00,1.86356,1.86356,1.86345,1.86345,15000000.0
2006-12-28 22:24:00,1.86347,1.86377,1.86347,1.86356,10000000.0
2006-12-28 22:25:00,1.86367,1.86379,1.86367,1.86369,5000000.0
2006-12-28 22:27:00,1.86322,1.86325,1.8632,1.86322,10000000.0
2006-12-28 22:28:00,1.86329,1.86335,1.86329,1.86332,8000000.0
2006-12-28 22:29:00,1.86316,1.86322,1.86314,1.86321,7000000.0
2006-12-28 22:30:00,1.86335,1.86335,1.86313,1.86313,5000000.0
2006-12-28 22:31:00,1.86302,1.86333,1.86295,1.86316,7000000.0
2006-12-28 22:32:00,1.86309,1.86312,1.86277,1.86281,7000000.0
2006-12-28 22:33:00,1.86274,1.86274,1.8625,1.8625,6000000.0
2006-12-28 22:34:00,1.86261,1.8627,1.86243,1.86264,47000000.0
2006-12-28 22:35:00,1.86278,1.86296,1.86269,1.86296,8000000.0
2006-12-28 22:36:00,1.86222,1.86222,1.86144,1.86213,7000000.0
2006-12-28 22:37:00,1.86223,1.86254,1.86217,1.86254,28000000.0
2006-12-28 22:38:00,1.86258,1.86268,1.86247,1.86249,10000000.0
2006-12-28 22:39:00,1.86223,1.86224,1.86214,1.86214,11000000.0
2006-12-28 22:40:00,1.86203,1.86203,1.86188,1.86188,9000000.0
2006-12-28 22:41:00,1.86176,1.86195,1.86153,1.86153,16000000.0
2006-12-28 22:42:00,1.86146,1.86155,1.86139,1.86139,9000000.0
2006-12-28 22:43:00,1.86138,1.86138,1.86133,1.86135,11000000.0
2006-12-28 22:44:00,1.86129,1.86132,1.86125,1.86125,8000000.0
2006-12-28 22:45:00,1.86126,1.86131,1.86125,1.86126,12000000.0
2006-12-28 22:46:00,1.86127,1.86132,1.86111,1.86111,9000000.0
2006-12-28 22:47:00,1.86104,1.86127,1.86104,1.86114,16000000.0
2006-12-28 22:48:00,1.86114,1.86119,1.86104,1.86104,11000000.0
2006-12-28 22:49:00,1.86102,1.86119,1.86102,1.86115,12000000.0
2006-12-28 22:50:00,1.86121,1.86129,1.8612,1.8612,16000000.0
2006-12-28 22:51:00,1.8613,1.86202,1.86124,1.86201,7000000.0
2006-12-28 22:52:00,1.86206,1.86206,1.86177,1.86184,5000000.0
2006-12-28 22:53:00,1.86174,1.86192,1.86174,1.86189,8000000.0
2006-12-28 22:54:00,1.86211,1.86216,1.86203,1.86208,7000000.0
2006-12-28 22:55:00,1.86213,1.86213,1.86204,1.86204,8000000.0
2006-12-28 22:56:00,1.86204,1.86204,1.86169,1.86169,8000000.0
2006-12-28 22:57:00,1.86165,1.86176,1.86146,1.86162,10000000.0
2006-12-28 22:58:00,1.86183,1.86194,1.86177,1.8619,7000000.0
2006-12-28 22:59:00,1.86169,1.86193,1.86169,1.86192,9000000.0
2006-12-28 23:00:00,1.86199,1.86204,1.86197,1.86204,12000000.0
2006-12-28 23:01:00,1.86213,1.86228,1.862,1.862,9000000.0
2006-12-28 23:02:00,1.86208,1.86214,1.86207,1.86212,7000000.0
2006-12-28 23:03:00,1.86199,1.86215,1.86199,1.86215,12000000.0
2006-12-28 23:04:00,1.86218,1.86237,1.86218,1.86229,9000000.0
2006-12-28 23:05:00,1.86228,1.86236,1.86228,1.86236,11000000.0
2006-12-28 23:06:00,1.86256,1.86264,1.86256,1.86257,5000000.0
2006-12-28 23:07:00,1.86353,1.86353,1.86294,1.86295,8000000.0
2006-12-28 23:08:00,1.86251,1.86278,1.86251,1.86278,15000000.0
2006-12-28 23:09:00,1.86264,1.86264,1.86247,1.86247,7000000.0
2006-12-28 23:10:00,1.86246,1.86246,1.86233,1.86236,8000000.0
2006-12-28 23:11:00,1.86248,1.86261,1.86244,1.86247,8000000.0
2006-12-28 23:12:00,1.86253,1.86259,1.86228,1.86258,8000000.0
2006-12-28 23:13:00,1.8628,1.8628,1.86245,1.86245,7000000.0
2006-12-28 23:14:00,1.86252,1.86301,1.86252,1.86301,9000000.0
2006-12-28 23:15:00,1.86237,1.86237,1.86222,1.86225,8000000.0
2006-12-28 23:16:00,1.86237,1.86259,1.86237,1.86245,9000000.0
2006-12-28 23:17:00,1.86224,1.86251,1.86224,1.86251,7000000.0
2006-12-28 23:18:00,1.86254,1.86257,1.86202,1.86202,7000000.0
2006-12-28 23:19:00,1.86185,1.86185,1.86135,1.86168,9000000.0
2006-12-28 23:20:00,1.86171,1.86212,1.86171,1.86212,9000000.0
2006-12-28 23:21:00,1.86226,1.86226,1.86203,1.86214,5000000.0
2006-12-28 23:22:00,1.86225,1.86249,1.86221,1.86221,7000000.0
2006-12-28 23:23:00,1.86215,1.86215,1.86192,1.86192,6000000.0
2006-12-28 23:24:00,1.86188,1.86227,1.86188,1.86224,9000000.0
2006-12-28 23:25:00,1.86245,1.86261,1.86203,1.86203,10000000.0
2006-12-28 23:26:00,1.86204,1.8623,1.86204,1.86226,5000000.0
2006-12-28 23:27:00,1.86223,1.86232,1.86211,1.86232,5000000.0
2006-12-28 23:29:00,1.86229,1.86239,1.86223,1.86223,25000000.0
2006-12-28 23:30:00,1.86198,1.86222,1.86198,1.86218,7000000.0
2006-12-28 23:31:00,1.86167,1.86193,1.86167,1.86178,14000000.0
2006-12-28 23:32:00,1.86178,1.86178,1.86157,1.86157,9000000.0
2006-12-28 23:33:00,1.8616,1.86173,1.8616,1.86171,5000000.0
2006-12-28 23:34:00,1.86182,1.86184,1.8617,1.8617,6000000.0
2006-12-28 23:35:00,1.86167,1.86187,1.86167,1.86186,12000000.0
2006-12-28 23:36:00,1.86206,1.8622,1.86192,1.8622,9000000.0
2006-12-28 23:37:00,1.86196,1.86204,1.8619,1.86192,8000000.0
2006-12-28 23:38:00,1.86199,1.86199,1.86184,1.86199,8000000.0
2006-12-28 23:39:00,1.86173,1.86179,1.8615,1.8615,11000000.0
2006-12-28 23:40:00,1.86159,1.8618,1.86147,1.86148,21000000.0
2006-12-28 23:41:00,1.86185,1.86185,1.8616,1.86172,7000000.0
2006-12-28 23:42:00,1.86159,1.86161,1.86149,1.86159,19000000.0
2006-12-28 23:43:00,1.86165,1.86171,1.86153,1.86171,7000000.0
2006-12-28 23:44:00,1.86191,1.86202,1.86186,1.86186,8000000.0
2006-12-28 23:45:00,1.86195,1.86201,1.86184,1.86184,7000000.0
2006-12-28 23:46:00,1.86167,1.86167,1.86159,1.86159,8000000.0
2006-12-28 23:48:00,1.8618,1.8622,1.8618,1.8622,8000000.0
2006-12-28 23:49:00,1.86226,1.86226,1.86196,1.86196,8000000.0
2006-12-28 23:50:00,1.8619,1.8619,1.8616,1.8616,8000000.0
2006-12-28 23:51:00,1.86188,1.86206,1.86182,1.86182,7000000.0
2006-12-28 23:52:00,1.86173,1.86173,1.86111,1.86111,7000000.0
2006-12-28 23:53:00,1.86086,1.86101,1.86073,1.86073,10000000.0
2006-12-28 23:54:00,1.86026,1.86075,1.86026,1.86058,7000000.0
2006-12-28 23:55:00,1.86071,1.8609,1.86071,1.8609,9000000.0
2006-12-28 23:56:00,1.86061,1.86103,1.86061,1.86095,12000000.0
2006-12-28 23:57:00,1.86129,1.86129,1.86116,1.86116,6000000.0
2006-12-28 23:58:00,1.86092,1.86118,1.86092,1.86097,8000000.0
2006-12-28 23:59:00,1.86132,1.86136,1.86126,1.86134,6000000.0
2006-12-29 00:00:00,1.8612,1.86137,1.86109,1.8612,7000000.0
2006-12-29 00:01:00,1.86137,1.86151,1.86137,1.86149,8000000.0
2006-12-29 00:03:00,1.86154,1.86154,1.86142,1.86152,5000000.0
2006-12-29 00:04:00,1.86117,1.86129,1.86101,1.86129,10000000.0
2006-12-29 00:05:00,1.86167,1.86167,1.86126,1.86137,9000000.0
2006-12-29 00:06:00,1.86141,1.86143,1.86132,1.86134,8000000.0
2006-12-29 00:07:00,1.86152,1.86161,1.86119,1.86136,9000000.0
2006-12-29 00:09:00,1.86116,1.86146,1.86116,1.86145,9000000.0
2006-12-29 00:10:00,1.86128,1.86134,1.86111,1.86111,23000000.0
2006-12-29 00:11:00,1.86128,1.86148,1.86119,1.8613,11000000.0
2006-12-29 00:12:00,1.86108,1.86114,1.86072,1.86099,9000000.0
2006-12-29 00:13:00,1.86118,1.86145,1.86118,1.86144,8000000.0
2006-12-29 00:14:00,1.86138,1.86152,1.86138,1.86151,7000000.0
2006-12-29 00:15:00,1.86154,1.8616,1.86123,1.86151,10000000.0
2006-12-29 00:16:00,1.86128,1.86135,1.86128,1.86132,9000000.0
2006-12-29 00:17:00,1.86152,1.86223,1.86152,1.86223,7000000.0
2006-12-29 00:18:00,1.86219,1.86219,1.86196,1.86196,8000000.0
2006-12-29 00:19:00,1.86223,1.86232,1.86213,1.86232,11000000.0
2006-12-29 00:20:00,1.86235,1.86235,1.86211,1.86211,9000000.0
2006-12-29 00:21:00,1.86177,1.86177,1.86161,1.86173,8000000.0
2006-12-29 00:22:00,1.86179,1.86192,1.86179,1.86192,6000000.0
2006-12-29 00:23:00,1.86183,1.86211,1.86183,1.86211,7000000.0
2006-12-29 00:24:00,1.86095,1.8612,1.86095,1.86104,8000000.0
2006-12-29 00:25:00,1.86094,1.86098,1.86091,1.86098,11000000.0
2006-12-29 00:29:00,1.86125,1.86135,1.86123,1.86124,6000000.0
2006-12-29 00:30:00,1.86106,1.86118,1.86094,1.86118,7000000.0
2006-12-29 00:31:00,1.8612,1.8612,1.86099,1.86112,7000000.0
2006-12-29 00:32:00,1.86103,1.86104,1.86081,1.86102,7000000.0
2006-12-29 00:33:00,1.86062,1.861,1.86062,1.861,7000000.0
2006-12-29 00:34:00,1.8613,1.8613,1.86116,1.86118,7000000.0
2006-12-29 00:35:00,1.86113,1.86119,1.86109,1.86109,6000000.0
2006-12-29 00:36:00,1.86161,1.86211,1.86161,1.86211,5000000.0
2006-12-29 00:37:00,1.862,1.86221,1.8618,1.86221,6000000.0
2006-12-29 00:38:00,1.86223,1.86229,1.86214,1.86217,7000000.0
2006-12-29 00:39:00,1.86197,1.86198,1.86186,1.86192,10000000.0
2006-12-29 00:40:00,1.86231,1.86303,1.86231,1.86303,7000000.0
2006-12-29 00:41:00,1.86287,1.86295,1.86269,1.86269,6000000.0
2006-12-29 00:42:00,1.86287,1.86287,1.86267,1.86267,8000000.0
2006-12-29 00:45:00,1.86264,1.86283,1.86264,1.86283,7000000.0
2006-12-29 00:46:00,1.86306,1.86316,1.8629,1.86301,10000000.0
2006-12-29 00:47:00,1.86291,1.86295,1.86278,1.86286,7000000.0
2006-12-29 00:48:00,1.86291,1.86349,1.86282,1.86349,8000000.0
2006-12-29 00:49:00,1.86337,1.86337,1.86282,1.86282,5000000.0
2006-12-29 00:50:00,1.86239,1.86268,1.86239,1.86264,10000000.0
2006-12-29 00:51:00,1.86271,1.86276,1.86259,1.86262,5000000.0
2006-12-29 00:52:00,1.8628,1.86283,1.8626,1.8626,7000000.0
2006-12-29 00:53:00,1.86274,1.86292,1.86272,1.86289,11000000.0
2006-12-29 00:54:00,1.86287,1.86287,1.86267,1.86275,10000000.0
2006-12-29 00:56:00,1.86284,1.86293,1.86275,1.86284,6000000.0
2006-12-29 00:57:00,1.86262,1.86266,1.86251,1.86256,8000000.0
2006-12-29 00:58:00,1.8626,1.8626,1.86254,1.86256,10000000.0
2006-12-29 00:59:00,1.86255,1.86261,1.86252,1.86261,7000000.0
2006-12-29 01:00:00,1.86263,1.86267,1.86253,1.86258,19000000.0
2006-12-29 01:01:00,1.86252,1.86252,1.86218,1.86234,12000000.0
2006-12-29 01:02:00,1.86239,1.86257,1.86226,1.86226,8000000.0
2006-12-29 01:05:00,1.86235,1.86245,1.86234,1.86245,7000000.0
2006-12-29 01:06:00,1.86251,1.8628,1.86229,1.8628,8000000.0
2006-12-29 01:07:00,1.86314,1.86316,1.86302,1.86302,11000000.0
2006-12-29 01:08:00,1.86299,1.86305,1.86283,1.86298,10000000.0
2006-12-29 01:09:00,1.86305,1.86305,1.86285,1.86291,8000000.0
2006-12-29 01:10:00,1.86286,1.86287,1.8626,1.8628,10000000.0
2006-12-29 01:11:00,1.86278,1.86292,1.86269,1.86285,11000000.0
2006-12-29 01:12:00,1.86294,1.86294,1.8627,1.8627,8000000.0
2006-12-29 01:13:00,1.86275,1.86291,1.86261,1.86291,8000000.0
2006-12-29 01:14:00,1.86306,1.86306,1.86284,1.86297,10000000.0
2006-12-29 01:15:00,1.86296,1.86296,1.86203,1.86203,10000000.0
2006-12-29 01:17:00,1.86162,1.86178,1.86147,1.86147,11000000.0
2006-12-29 01:18:00,1.86171,1.86171,1.86141,1.86167,10000000.0
2006-12-29 01:19:00,1.8618,1.86216,1.8618,1.86209,11000000.0
2006-12-29 01:20:00,1.86213,1.86222,1.86211,1.86214,13000000.0
2006-12-29 01:21:00,1.86203,1.86257,1.86203,1.86257,7000000.0
2006-12-29 01:22:00,1.86259,1.86271,1.86255,1.86271,7000000.0
2006-12-29 01:23:00,1.86268,1.86268,1.86225,1.86225,8000000.0
2006-12-29 01:24:00,1.86216,1.86232,1.86213,1.86232,7000000.0
2006-12-29 01:25:00,1.86256,1.86289,1.86256,1.86281,8000000.0
2006-12-29 01:26:00,1.8624,1.8624,1.862,1.862,14000000.0
2006-12-29 01:27:00,1.86181,1.86181,1.86145,1.86145,15000000.0
2006-12-29 01:29:00,1.86149,1.86166,1.8614,1.86146,10000000.0
2006-12-29 01:30:00,1.86151,1.86196,1.86151,1.86177,10000000.0
2006-12-29 01:31:00,1.86194,1.8622,1.86192,1.8622,7000000.0
2006-12-29 01:32:00,1.86206,1.86221,1.86204,1.86221,18000000.0
2006-12-29 01:33:00,1.86227,1.86233,1.86223,1.86233,6000000.0
2006-12-29 01:34:00,1.86237,1.86259,1.86237,1.86259,16000000.0
2006-12-29 01:35:00,1.86262,1.86273,1.86255,1.86273,8000000.0
2006-12-29 01:37:00,1.86266,1.86266,1.86237,1.86249,5000000.0
2006-12-29 01:38:00,1.86248,1.86253,1.86244,1.86244,12000000.0
2006-12-29 01:39:00,1.86238,1.86242,1.86236,1.86236,12000000.0
2006-12-29 01:40:00,1.86236,1.86241,1.86236,1.86241,7000000.0
2006-12-29 01:41:00,1.86241,1.86246,1.86241,1.86246,11000000.0
2006-12-29 01:42:00,1.86244,1.86245,1.86218,1.86218,7000000.0
2006-12-29 01:43:00,1.86165,1.86165,1.86136,1.86155,8000000.0
2006-12-29 01:44:00,1.86177,1.86198,1.86177,1.86187,7000000.0
2006-12-29 01:45:00,1.86198,1.86215,1.86198,1.86215,7000000.0
2006-12-29 01:46:00,1.8622,1.8622,1.8619,1.862,7000000.0
2006-12-29 01:47:00,1.86207,1.86217,1.86205,1.86208,14000000.0
2006-12-29 01:48:00,1.86221,1.86247,1.86216,1.86247,7000000.0
2006-12-29 01:50:00,1.86231,1.86231,1.86219,1.86219,10000000.0
2006-12-29 01:51:00,1.86211,1.86237,1.86211,1.86234,16000000.0
2006-12-29 01:52:00,1.86233,1.86285,1.86233,1.86285,13000000.0
2006-12-29 01:53:00,1.86303,1.86303,1.86281,1.86281,7000000.0
2006-12-29 01:54:00,1.86277,1.86287,1.86255,1.86256,9000000.0
2006-12-29 01:55:00,1.86278,1.86313,1.86278,1.86287,11000000.0
2006-12-29 01:57:00,1.86317,1.86318,1.86312,1.86313,13000000.0
2006-12-29 01:58:00,1.86307,1.86307,1.86293,1.86293,10000000.0
2006-12-29 01:59:00,1.86293,1.86309,1.86286,1.86309,7000000.0
2006-12-29 02:00:00,1.86284,1.86289,1.86278,1.86288,10000000.0
2006-12-29 02:01:00,1.86282,1.86305,1.86282,1.86304,8000000.0
2006-12-29 02:02:00,1.86321,1.86327,1.86309,1.86314,7000000.0
2006-12-29 02:03:00,1.86303,1.86337,1.86133,1.86337,10000000.0
2006-12-29 02:04:00,1.86348,1.86364,1.86348,1.86364,7000000.0
2006-12-29 02:05:00,1.86362,1.8641,1.86362,1.86395,10000000.0
2006-12-29 02:06:00,1.8636,1.8636,1.86314,1.86346,10000000.0
2006-12-29 02:07:00,1.86328,1.86338,1.86325,1.86327,8000000.0
2006-12-29 02:08:00,1.8636,1.8639,1.8636,1.8639,8000000.0
2006-12-29 02:09:00,1.86362,1.86394,1.86362,1.8639,7000000.0
2006-12-29 02:10:00,1.86385,1.86385,1.86339,1.86339,9000000.0
2006-12-29 02:12:00,1.86387,1.86388,1.86358,1.86359,8000000.0
2006-12-29 02:14:00,1.86358,1.86369,1.8635,1.8635,9000000.0
2006-12-29 02:15:00,1.86318,1.86383,1.86318,1.86356,8000000.0
2006-12-29 02:16:00,1.86345,1.86393,1.86345,1.86393,8000000.0
2006-12-29 02:17:00,1.86386,1.86386,1.86377,1.86382,6000000.0
2006-12-29 02:19:00,1.86392,1.86408,1.86367,1.86394,11000000.0
2006-12-29 02:20:00,1.86384,1.86384,1.86357,1.86375,6000000.0
2006-12-29 02:21:00,1.86413,1.86413,1.86383,1.86383,7000000.0
2006-12-29 02:22:00,1.86392,1.86411,1.86391,1.86391,8000000.0
2006-12-29 02:23:00,1.86394,1.86409,1.86392,1.86392,10000000.0
2006-12-29 02:24:00,1.86386,1.86391,1.8638,1.86388,11000000.0
2006-12-29 02:25:00,1.86383,1.86383,1.86354,1.86354,11000000.0
2006-12-29 02:26:00,1.86362,1.86384,1.86362,1.86384,8000000.0
2006-12-29 02:27:00,1.86437,1.86475,1.86434,1.86466,9000000.0
2006-12-29 02:28:00,1.86467,1.86467,1.86426,1.86426,10000000.0
2006-12-29 02:29:00,1.8649,1.86501,1.86474,1.86501,7000000.0
2006-12-29 02:30:00,1.86468,1.86468,1.86422,1.86425,5000000.0
2006-12-29 02:31:00,1.86418,1.86462,1.86418,1.86428,8000000.0
2006-12-29 02:32:00,1.86432,1.86447,1.86427,1.86427,8000000.0
2006-12-29 02:33:00,1.86402,1.86425,1.86402,1.86414,8000000.0
2006-12-29 02:34:00,1.86395,1.86441,1.86395,1.86441,7000000.0
2006-12-29 02:35:00,1.86403,1.86414,1.86397,1.86397,11000000.0
2006-12-29 02:36:00,1.86361,1.86377,1.86361,1.86361,7000000.0
2006-12-29 02:38:00,1.8641,1.86422,1.86381,1.86381,7000000.0
2006-12-29 02:39:00,1.86368,1.86385,1.86362,1.86362,8000000.0
2006-12-29 02:40:00,1.86373,1.86373,1.86317,1.86317,7000000.0
2006-12-29 02:41:00,1.86357,1.86359,1.86312,1.86312,8000000.0
2006-12-29 02:42:00,1.86321,1.8635,1.86321,1.8635,5000000.0
2006-12-29 02:43:00,1.86359,1.86359,1.86348,1.86354,9000000.0
2006-12-29 02:44:00,1.86316,1.86316,1.86257,1.86269,7000000.0
2006-12-29 02:45:00,1.86269,1.86269,1.86227,1.86262,8000000.0
2006-12-29 02:46:00,1.86276,1.86308,1.86276,1.86308,8000000.0
2006-12-29 02:47:00,1.86289,1.86304,1.86276,1.86283,9000000.0
2006-12-29 02:48:00,1.86252,1.8626,1.8625,1.8626,8000000.0
2006-12-29 02:49:00,1.86249,1.86256,1.86232,1.86236,11000000.0
2006-12-29 02:50:00,1.86231,1.86256,1.8623,1.86256,7000000.0
2006-12-29 02:51:00,1.86256,1.8626,1.86229,1.8626,8000000.0
2006-12-29 02:52:00,1.86252,1.86255,1.86205,1.86255,6000000.0
2006-12-29 02:53:00,1.86251,1.86257,1.86249,1.86253,8000000.0
2006-12-29 02:54:00,1.86296,1.86296,1.86269,1.86271,8000000.0
2006-12-29 02:55:00,1.8631,1.86322,1.8629,1.86297,8000000.0
2006-12-29 02:56:00,1.86316,1.86319,1.86314,1.86318,7000000.0
2006-12-29 02:57:00,1.86309,1.86309,1.8628,1.86308,8000000.0
2006-12-29 02:58:00,1.86295,1.86301,1.86286,1.86286,6000000.0
2006-12-29 02:59:00,1.86298,1.86308,1.86294,1.86305,9000000.0
2006-12-29 03:01:00,1.86303,1.86304,1.86275,1.86275,8000000.0
2006-12-29 03:02:00,1.8629,1.86313,1.86283,1.86285,11000000.0
2006-12-29 03:03:00,1.8629,1.86298,1.8629,1.86293,7000000.0
2006-12-29 03:04:00,1.86278,1.86278,1.86244,1.86262,7000000.0
2006-12-29 03:05:00,1.86262,1.86273,1.86258,1.86268,8000000.0
2006-12-29 03:06:00,1.86263,1.86271,1.86252,1.86258,8000000.0
2006-12-29 03:07:00,1.8624,1.8626,1.86225,1.8626,8000000.0
2006-12-29 03:08:00,1.86274,1.8628,1.86263,1.86272,7000000.0
2006-12-29 03:09:00,1.86249,1.86258,1.86249,1.86258,8000000.0
2006-12-29 03:10:00,1.86257,1.86271,1.86257,1.86267,7000000.0
2006-12-29 03:11:00,1.86289,1.86314,1.86289,1.86314,10000000.0
2006-12-29 03:12:00,1.8633,1.86331,1.86318,1.86318,7000000.0
2006-12-29 03:13:00,1.86323,1.86326,1.8631,1.86313,11000000.0
2006-12-29 03:14:00,1.86311,1.86322,1.86298,1.86306,11000000.0
2006-12-29 03:15:00,1.86277,1.86287,1.86266,1.86277,7000000.0
2006-12-29 03:16:00,1.86281,1.86312,1.8627,1.86285,7000000.0
2006-12-29 03:17:00,1.86272,1.86293,1.8624,1.86293,11000000.0
2006-12-29 03:18:00,1.86284,1.86295,1.8628,1.86294,10000000.0
2006-12-29 03:20:00,1.86312,1.86325,1.86312,1.86316,7000000.0
2006-12-29 03:21:00,1.86303,1.86313,1.86271,1.86309,7000000.0
2006-12-29 03:22:00,1.86296,1.86296,1.86254,1.86254,7000000.0
2006-12-29 03:23:00,1.8625,1.8625,1.86229,1.86247,7000000.0
2006-12-29 03:24:00,1.86246,1.86259,1.86061,1.86248,8000000.0
2006-12-29 03:25:00,1.86244,1.86266,1.86242,1.86266,8000000.0
2006-12-29 03:26:00,1.86251,1.86256,1.86236,1.86236,11000000.0
2006-12-29 03:27:00,1.8624,1.86264,1.86233,1.8626,8000000.0
2006-12-29 03:28:00,1.86266,1.86271,1.86256,1.86267,10000000.0
2006-12-29 03:29:00,1.86261,1.86261,1.86227,1.86246,11000000.0
2006-12-29 03:30:00,1.8624,1.8624,1.86205,1.86221,7000000.0
2006-12-29 03:31:00,1.86207,1.86208,1.86198,1.86198,9000000.0
2006-12-29 03:32:00,1.8616,1.8616,1.86128,1.86128,6000000.0
2006-12-29 03:33:00,1.86111,1.86112,1.86096,1.8611,7000000.0
2006-12-29 03:34:00,1.86117,1.86146,1.86104,1.86144,8000000.0
2006-12-29 03:35:00,1.86137,1.86157,1.86137,1.86157,10000000.0
2006-12-29 03:36:00,1.86161,1.86161,1.86152,1.86152,5000000.0
2006-12-29 03:37:00,1.86145,1.86151,1.86145,1.86151,9000000.0
2006-12-29 03:38:00,1.86154,1.86154,1.86139,1.86153,7000000.0
2006-12-29 03:39:00,1.86158,1.86172,1.86158,1.86172,8000000.0
2006-12-29 03:40:00,1.86191,1.86194,1.8619,1.86194,3000000.0
2006-12-29 03:41:00,1.86196,1.86229,1.86194,1.86229,10000000.0
2006-12-29 03:42:00,1.86217,1.86242,1.86183,1.86183,10000000.0
2006-12-29 03:43:00,1.86178,1.862,1.86174,1.86174,8000000.0
2006-12-29 03:44:00,1.86161,1.86161,1.86142,1.86144,3000000.0
2006-12-29 03:45:00,1.8612,1.86146,1.8612,1.86144,8000000.0
2006-12-29 03:46:00,1.86147,1.86147,1.86104,1.86104,7000000.0
2006-12-29 03:47:00,1.86101,1.86108,1.86095,1.86095,7000000.0
2006-12-29 03:48:00,1.86131,1.86162,1.86131,1.86159,4000000.0
2006-12-29 03:49:00,1.86166,1.86166,1.86132,1.86149,8000000.0
2006-12-29 03:50:00,1.86151,1.86151,1.86127,1.86134,8000000.0
2006-12-29 03:52:00,1.86145,1.86152,1.86108,1.86108,8000000.0
2006-12-29 03:53:00,1.86077,1.86131,1.86077,1.86128,10000000.0
2006-12-29 03:54:00,1.86149,1.86168,1.86149,1.86152,7000000.0
2006-12-29 03:55:00,1.86169,1.86171,1.86149,1.86164,7000000.0
2006-12-29 03:56:00,1.86162,1.86162,1.86144,1.86161,7000000.0
2006-12-29 03:57:00,1.8619,1.8619,1.86163,1.86163,8000000.0
2006-12-29 03:58:00,1.86125,1.86136,1.8594,1.86115,7000000.0
2006-12-29 03:59:00,1.86119,1.86119,1.86087,1.86087,7000000.0
2006-12-29 04:00:00,1.86095,1.86095,1.86059,1.86077,6000000.0
2006-12-29 04:01:00,1.86091,1.86094,1.86083,1.86092,7000000.0
2006-12-29 04:02:00,1.86066,1.86072,1.86041,1.86041,8000000.0
2006-12-29 04:03:00,1.86054,1.86076,1.86054,1.86063,8000000.0
2006-12-29 04:04:00,1.86067,1.86073,1.8605,1.8605,8000000.0
2006-12-29 04:05:00,1.86041,1.86053,1.86024,1.86051,8000000.0
2006-12-29 04:06:00,1.86045,1.86068,1.86041,1.86049,9000000.0
2006-12-29 04:07:00,1.86023,1.86043,1.86009,1.86043,11000000.0
2006-12-29 04:08:00,1.86079,1.8608,1.86076,1.8608,4000000.0
2006-12-29 04:09:00,1.86081,1.86081,1.86069,1.86079,7000000.0
2006-12-29 04:10:00,1.86063,1.86083,1.86063,1.86078,8000000.0
2006-12-29 04:11:00,1.86062,1.86079,1.86061,1.86079,7000000.0
2006-12-29 04:12:00,1.86073,1.86088,1.86073,1.86085,7000000.0
2006-12-29 04:13:00,1.86097,1.8611,1.86096,1.86099,8000000.0
2006-12-29 04:14:00,1.86156,1.86172,1.86147,1.86147,7000000.0
2006-12-29 04:15:00,1.86154,1.86171,1.86121,1.86121,7000000.0
2006-12-29 04:16:00,1.8614,1.86143,1.86125,1.86125,8000000.0
2006-12-29 04:17:00,1.8612,1.86132,1.86117,1.86132,7000000.0
2006-12-29 04:18:00,1.86114,1.86128,1.86114,1.86123,8000000.0
2006-12-29 04:19:00,1.8614,1.86148,1.86122,1.86148,8000000.0
2006-12-29 04:20:00,1.86133,1.86141,1.861,1.86129,10000000.0
2006-12-29 04:21:00,1.86125,1.86141,1.86099,1.86099,8000000.0
2006-12-29 04:23:00,1.86113,1.86123,1.86109,1.86123,7000000.0
2006-12-29 04:24:00,1.86129,1.86139,1.86129,1.86134,9000000.0
2006-12-29 04:26:00,1.86131,1.86147,1.86131,1.86137,7000000.0
2006-12-29 04:27:00,1.86143,1.86143,1.86117,1.86117,8000000.0
2006-12-29 04:28:00,1.86124,1.86144,1.86122,1.86144,7000000.0
2006-12-29 04:29:00,1.86127,1.86136,1.861,1.86136,8000000.0
2006-12-29 04:30:00,1.86144,1.86146,1.86124,1.86146,9000000.0
2006-12-29 04:31:00,1.86118,1.86138,1.86111,1.86131,10000000.0
2006-12-29 04:32:00,1.86142,1.86167,1.8612,1.86167,9000000.0
2006-12-29 04:33:00,1.86164,1.86172,1.86144,1.86144,8000000.0
2006-12-29 04:34:00,1.86154,1.86168,1.86149,1.86168,7000000.0
2006-12-29 04:35:00,1.86165,1.86165,1.86124,1.86124,7000000.0
2006-12-29 04:36:00,1.86113,1.86127,1.86113,1.86125,6000000.0
2006-12-29 04:37:00,1.8613,1.86142,1.86115,1.86136,11000000.0
2006-12-29 04:38:00,1.86142,1.86147,1.86136,1.86146,9000000.0
2006-12-29 04:40:00,1.86159,1.86163,1.86145,1.86145,9000000.0
2006-12-29 04:41:00,1.86152,1.86164,1.86152,1.86164,8000000.0
2006-12-29 04:42:00,1.86165,1.86165,1.86146,1.86146,7000000.0
2006-12-29 04:43:00,1.86144,1.86149,1.8611,1.86117,11000000.0
2006-12-29 04:44:00,1.86142,1.86147,1.86132,1.86143,9000000.0
2006-12-29 04:45:00,1.86132,1.86135,1.86104,1.86121,8000000.0
2006-12-29 04:46:00,1.86135,1.86157,1.86113,1.86137,10000000.0
2006-12-29 04:47:00,1.86117,1.8612,1.86102,1.86103,7000000.0
2006-12-29 04:48:00,1.86129,1.86136,1.86122,1.86136,7000000.0
2006-12-29 04:49:00,1.86129,1.86129,1.86071,1.8608,11000000.0
2006-12-29 04:50:00,1.86081,1.86081,1.86071,1.86076,3000000.0
2006-12-29 04:51:00,1.86078,1.86098,1.86071,1.86085,7000000.0
2006-12-29 04:52:00,1.86094,1.86115,1.86087,1.86115,10000000.0
2006-12-29 04:53:00,1.86114,1.86137,1.86101,1.86101,9000000.0
2006-12-29 04:54:00,1.86107,1.8611,1.86095,1.8611,7000000.0
2006-12-29 04:55:00,1.86109,1.86118,1.86105,1.86117,8000000.0
2006-12-29 04:56:00,1.86133,1.8617,1.86133,1.86163,7000000.0
2006-12-29 04:57:00,1.86167,1.8618,1.86167,1.86173,8000000.0
2006-12-29 04:58:00,1.86162,1.86162,1.86148,1.86152,8000000.0
2006-12-29 04:59:00,1.86161,1.86174,1.86157,1.86174,8000000.0
2006-12-29 05:00:00,1.86165,1.86181,1.86165,1.86176,7000000.0
2006-12-29 05:01:00,1.8619,1.86195,1.86183,1.86186,7000000.0
2006-12-29 05:02:00,1.86195,1.86195,1.86161,1.86167,7000000.0
2006-12-29 05:03:00,1.8615,1.86152,1.86135,1.86144,7000000.0
2006-12-29 05:04:00,1.86125,1.86158,1.86125,1.86158,7000000.0
2006-12-29 05:05:00,1.86172,1.86188,1.86159,1.86188,8000000.0
2006-12-29 05:06:00,1.86172,1.8619,1.86172,1.86179,8000000.0
2006-12-29 05:07:00,1.86195,1.86195,1.86142,1.86168,8000000.0
2006-12-29 05:08:00,1.86152,1.86163,1.86131,1.86131,10000000.0
2006-12-29 05:09:00,1.86141,1.86145,1.86122,1.86122,7000000.0
2006-12-29 05:10:00,1.86148,1.86156,1.86136,1.86136,7000000.0
2006-12-29 05:11:00,1.86142,1.86147,1.86118,1.86138,8000000.0
2006-12-29 05:12:00,1.86104,1.8611,1.86095,1.86098,11000000.0
2006-12-29 05:13:00,1.861,1.861,1.86086,1.86089,8000000.0
2006-12-29 05:14:00,1.8613,1.8613,1.8611,1.8612,11000000.0
2006-12-29 05:15:00,1.86082,1.86082,1.86056,1.86056,11000000.0
2006-12-29 05:16:00,1.86118,1.86118,1.86101,1.86101,9000000.0
2006-12-29 05:17:00,1.86077,1.86104,1.86077,1.86101,8000000.0
2006-12-29 05:18:00,1.8611,1.8612,1.86085,1.86119,8000000.0
2006-12-29 05:19:00,1.86109,1.86127,1.86096,1.86127,7000000.0
2006-12-29 05:20:00,1.86128,1.86145,1.86125,1.86145,10000000.0
2006-12-29 05:21:00,1.86152,1.86161,1.86152,1.86154,8000000.0
2006-12-29 05:22:00,1.86145,1.86161,1.86145,1.86149,7000000.0
2006-12-29 05:24:00,1.86149,1.86153,1.86118,1.86122,7000000.0
2006-12-29 05:25:00,1.86113,1.86113,1.86101,1.86101,7000000.0
2006-12-29 05:26:00,1.86113,1.86123,1.86103,1.8612,7000000.0
2006-12-29 05:27:00,1.86111,1.86119,1.86099,1.86099,8000000.0
2006-12-29 05:28:00,1.86107,1.8613,1.86101,1.86127,9000000.0
2006-12-29 05:29:00,1.86149,1.86149,1.861,1.86107,7000000.0
2006-12-29 05:30:00,1.86093,1.86114,1.86093,1.86101,7000000.0
2006-12-29 05:31:00,1.86154,1.86175,1.86143,1.86175,8000000.0
2006-12-29 05:32:00,1.86173,1.86173,1.86148,1.86159,8000000.0
2006-12-29 05:33:00,1.86167,1.86178,1.86153,1.8616,9000000.0
2006-12-29 05:36:00,1.86164,1.86188,1.86164,1.86173,11000000.0
2006-12-29 05:37:00,1.86169,1.86175,1.86164,1.86171,7000000.0
2006-12-29 05:38:00,1.86162,1.86162,1.86129,1.86129,6000000.0
2006-12-29 05:39:00,1.86164,1.86164,1.86133,1.86133,7000000.0
2006-12-29 05:40:00,1.86147,1.86175,1.86141,1.86175,8000000.0
2006-12-29 05:42:00,1.86181,1.86181,1.86159,1.86176,7000000.0
2006-12-29 05:43:00,1.8618,1.86186,1.86161,1.86175,9000000.0
2006-12-29 05:45:00,1.86183,1.86191,1.86171,1.86191,11000000.0
2006-12-29 05:46:00,1.86182,1.86191,1.86182,1.86187,5000000.0
2006-12-29 05:47:00,1.86195,1.86206,1.86188,1.86188,8000000.0
2006-12-29 05:48:00,1.86173,1.86198,1.86173,1.86198,7000000.0
2006-12-29 05:49:00,1.86208,1.86229,1.86208,1.86229,8000000.0
2006-12-29 05:50:00,1.86235,1.86235,1.86185,1.86185,9000000.0
2006-12-29 05:51:00,1.86187,1.86207,1.86187,1.86207,8000000.0
2006-12-29 05:52:00,1.862,1.8622,1.862,1.8622,8000000.0
2006-12-29 05:53:00,1.86231,1.86235,1.86229,1.86229,7000000.0
2006-12-29 05:54:00,1.86223,1.86223,1.86216,1.86218,10000000.0
2006-12-29 05:55:00,1.86243,1.86253,1.86239,1.86249,8000000.0
2006-12-29 05:56:00,1.86226,1.86226,1.86216,1.86217,5000000.0
2006-12-29 05:57:00,1.86205,1.86234,1.86205,1.86234,8000000.0
2006-12-29 05:58:00,1.86243,1.86247,1.86223,1.86244,9000000.0
2006-12-29 05:59:00,1.86233,1.86233,1.86201,1.86201,10000000.0
2006-12-29 06:00:00,1.86193,1.86231,1.86193,1.86218,8000000.0
2006-12-29 06:01:00,1.86227,1.86244,1.86227,1.86237,7000000.0
2006-12-29 06:02:00,1.86257,1.86259,1.86235,1.86235,7000000.0
2006-12-29 06:03:00,1.86245,1.86245,1.86219,1.86219,8000000.0
2006-12-29 06:04:00,1.86254,1.86262,1.86232,1.86248,7000000.0
2006-12-29 06:05:00,1.86223,1.86246,1.86201,1.86246,7000000.0
2006-12-29 06:06:00,1.86259,1.86262,1.86259,1.86262,5000000.0
2006-12-29 06:07:00,1.86256,1.86262,1.86252,1.86262,7000000.0
2006-12-29 06:08:00,1.86245,1.86245,1.8621,1.8622,6000000.0
2006-12-29 06:09:00,1.86216,1.8623,1.86206,1.8621,8000000.0
2006-12-29 06:10:00,1.86214,1.86214,1.86203,1.86211,8000000.0
2006-12-29 06:11:00,1.86241,1.86241,1.86212,1.86217,8000000.0
2006-12-29 06:12:00,1.86212,1.86255,1.86205,1.86255,8000000.0
2006-12-29 06:13:00,1.86265,1.86272,1.86262,1.86272,8000000.0
2006-12-29 06:14:00,1.86271,1.86272,1.86265,1.86272,7000000.0
2006-12-29 06:15:00,1.86259,1.86259,1.86243,1.86244,8000000.0
2006-12-29 06:17:00,1.8624,1.86267,1.8624,1.86267,7000000.0
2006-12-29 06:18:00,1.86283,1.86303,1.86276,1.86303,9000000.0
2006-12-29 06:19:00,1.86307,1.86307,1.86289,1.86289,7000000.0
2006-12-29 06:20:00,1.86309,1.86312,1.86309,1.86311,4000000.0
2006-12-29 06:21:00,1.8631,1.8631,1.86284,1.86293,8000000.0
2006-12-29 06:22:00,1.86304,1.86309,1.86287,1.86303,8000000.0
2006-12-29 06:23:00,1.86308,1.86319,1.863,1.863,8000000.0
2006-12-29 06:26:00,1.86302,1.86302,1.86271,1.86275,11000000.0
2006-12-29 06:27:00,1.86267,1.86319,1.86267,1.86319,7000000.0
2006-12-29 06:28:00,1.86336,1.86344,1.86331,1.86343,8000000.0
2006-12-29 06:29:00,1.86339,1.86339,1.86303,1.86314,8000000.0
2006-12-29 06:30:00,1.8633,1.8633,1.86312,1.86322,8000000.0
2006-12-29 06:31:00,1.86331,1.86331,1.8631,1.86326,7000000.0
2006-12-29 06:32:00,1.86318,1.86323,1.86317,1.86317,6000000.0
2006-12-29 06:34:00,1.86299,1.86306,1.86289,1.86289,7000000.0
2006-12-29 06:35:00,1.86326,1.86334,1.8632,1.86329,11000000.0
2006-12-29 06:36:00,1.86327,1.86358,1.86327,1.86347,5000000.0
2006-12-29 06:38:00,1.86387,1.86387,1.86354,1.86366,4000000.0
2006-12-29 06:39:00,1.86364,1.86386,1.86364,1.86381,11000000.0
2006-12-29 06:40:00,1.86395,1.86402,1.86349,1.86349,7000000.0
2006-12-29 06:41:00,1.86369,1.864,1.86369,1.86399,7000000.0
2006-12-29 06:42:00,1.86386,1.86386,1.86368,1.86375,5000000.0
2006-12-29 06:43:00,1.86373,1.86429,1.8637,1.86429,7000000.0
2006-12-29 06:44:00,1.86442,1.86442,1.86407,1.86415,8000000.0
2006-12-29 06:45:00,1.86424,1.86439,1.86417,1.86439,8000000.0
2006-12-29 06:46:00,1.8644,1.8644,1.86405,1.86422,10000000.0
2006-12-29 06:47:00,1.86419,1.86425,1.86415,1.86415,8000000.0
2006-12-29 06:48:00,1.86421,1.86422,1.86405,1.8641,7000000.0
2006-12-29 06:49:00,1.86416,1.86431,1.86411,1.86431,8000000.0
2006-12-29 06:50:00,1.86435,1.86444,1.86433,1.86444,5000000.0
2006-12-29 06:52:00,1.86443,1.86443,1.86426,1.86426,8000000.0
2006-12-29 06:54:00,1.8642,1.86434,1.86409,1.86409,7000000.0
2006-12-29 06:56:00,1.8645,1.8645,1.8639,1.86396,8000000.0
2006-12-29 06:57:00,1.86435,1.86453,1.86435,1.8645,7000000.0
2006-12-29 06:58:00,1.86456,1.86464,1.86445,1.86463,7000000.0
2006-12-29 06:59:00,1.86468,1.86468,1.86445,1.86456,7000000.0
2006-12-29 07:00:00,1.86426,1.86449,1.86426,1.8643,7000000.0
2006-12-29 07:01:00,1.86422,1.86422,1.86395,1.86403,7000000.0
2006-12-29 07:02:00,1.86403,1.86407,1.86402,1.86407,7000000.0
2006-12-29 07:03:00,1.86397,1.86404,1.86392,1.86402,7000000.0
2006-12-29 07:04:00,1.86391,1.86391,1.86371,1.8639,8000000.0
2006-12-29 07:05:00,1.86395,1.86398,1.86384,1.86391,11000000.0
2006-12-29 07:06:00,1.86361,1.86402,1.86361,1.86397,11000000.0
2006-12-29 07:07:00,1.8639,1.86398,1.86385,1.86397,11000000.0
2006-12-29 07:08:00,1.86393,1.86393,1.86364,1.86372,9000000.0
2006-12-29 07:10:00,1.86389,1.86404,1.86389,1.86401,7000000.0
2006-12-29 07:11:00,1.86403,1.86403,1.86358,1.8637,10000000.0
2006-12-29 07:13:00,1.86367,1.86381,1.86367,1.86374,8000000.0
2006-12-29 07:14:00,1.86372,1.86396,1.86371,1.86396,7000000.0
2006-12-29 07:15:00,1.86384,1.86395,1.8637,1.86389,10000000.0
2006-12-29 07:16:00,1.86392,1.86392,1.86378,1.86386,8000000.0
2006-12-29 07:17:00,1.86372,1.86394,1.86372,1.86385,11000000.0
2006-12-29 07:18:00,1.86369,1.86382,1.86364,1.86382,8000000.0
2006-12-29 07:19:00,1.86382,1.86384,1.86355,1.86355,8000000.0
2006-12-29 07:20:00,1.86355,1.86364,1.86329,1.86364,9000000.0
2006-12-29 07:21:00,1.86373,1.86391,1.8637,1.86391,10000000.0
2006-12-29 07:22:00,1.8639,1.86392,1.86377,1.86385,11000000.0
2006-12-29 07:23:00,1.8635,1.8635,1.86321,1.86349,7000000.0
2006-12-29 07:25:00,1.86358,1.86373,1.86354,1.86369,8000000.0
2006-12-29 07:26:00,1.86349,1.86366,1.86346,1.86346,7000000.0
2006-12-29 07:27:00,1.86381,1.86389,1.8637,1.86389,7000000.0
2006-12-29 07:28:00,1.86389,1.86389,1.86375,1.86385,7000000.0
2006-12-29 07:29:00,1.86358,1.8639,1.86358,1.8639,8000000.0
2006-12-29 07:30:00,1.86368,1.86384,1.86368,1.86378,8000000.0
2006-12-29 07:31:00,1.86372,1.86372,1.86356,1.86372,7000000.0
2006-12-29 07:33:00,1.86407,1.86407,1.86368,1.8637,8000000.0
2006-12-29 07:34:00,1.86383,1.86409,1.86383,1.86395,11000000.0
2006-12-29 07:35:00,1.86424,1.86435,1.86416,1.86416,8000000.0
2006-12-29 07:36:00,1.86401,1.86408,1.86398,1.86408,7000000.0
2006-12-29 07:37:00,1.86404,1.86425,1.86404,1.8642,7000000.0
2006-12-29 07:38:00,1.86431,1.86454,1.86417,1.86452,11000000.0
2006-12-29 07:39:00,1.86438,1.865,1.86438,1.865,7000000.0
2006-12-29 07:40:00,1.86454,1.86458,1.86425,1.86425,8000000.0
2006-12-29 07:41:00,1.86443,1.86475,1.86443,1.86475,9000000.0
2006-12-29 07:42:00,1.8649,1.8649,1.86454,1.86463,11000000.0
2006-12-29 07:43:00,1.86482,1.86505,1.86482,1.86503,7000000.0
2006-12-29 07:44:00,1.86523,1.86523,1.86483,1.86492,7000000.0
2006-12-29 07:45:00,1.86495,1.86495,1.86475,1.86477,7000000.0
2006-12-29 07:46:00,1.86464,1.8648,1.8646,1.8648,7000000.0
2006-12-29 07:47:00,1.86491,1.86499,1.86485,1.86499,7000000.0
2006-12-29 07:49:00,1.86474,1.86497,1.86468,1.86488,8000000.0
2006-12-29 07:50:00,1.8648,1.86485,1.86471,1.86476,7000000.0
2006-12-29 07:51:00,1.86485,1.86485,1.86458,1.86468,8000000.0
2006-12-29 07:52:00,1.8645,1.86469,1.8645,1.86461,10000000.0
2006-12-29 07:53:00,1.86442,1.86479,1.86442,1.86479,11000000.0
2006-12-29 07:54:00,1.86448,1.86448,1.86405,1.86431,9000000.0
2006-12-29 07:55:00,1.8645,1.8645,1.86406,1.86406,9000000.0
2006-12-29 07:56:00,1.86406,1.86427,1.86382,1.86382,9000000.0
2006-12-29 07:57:00,1.86389,1.86389,1.86353,1.86353,7000000.0
2006-12-29 07:58:00,1.86316,1.86327,1.86297,1.86327,7000000.0
2006-12-29 07:59:00,1.86307,1.86316,1.86277,1.86315,7000000.0
2006-12-29 08:00:00,1.86304,1.86348,1.86304,1.86336,8000000.0
2006-12-29 08:02:00,1.86332,1.86332,1.86321,1.86326,7000000.0
2006-12-29 08:03:00,1.86349,1.86383,1.86349,1.86383,8000000.0
2006-12-29 08:05:00,1.86393,1.86413,1.86393,1.86398,8000000.0
2006-12-29 08:06:00,1.86395,1.86443,1.86395,1.8644,6000000.0
2006-12-29 08:07:00,1.86471,1.86471,1.86456,1.86463,7000000.0
2006-12-29 08:08:00,1.86468,1.86475,1.86459,1.86475,7000000.0
2006-12-29 08:09:00,1.86506,1.86511,1.86491,1.86495,7000000.0
2006-12-29 08:10:00,1.86496,1.86496,1.86462,1.86462,7000000.0
2006-12-29 08:11:00,1.86455,1.86457,1.86441,1.86441,8000000.0
2006-12-29 08:12:00,1.86446,1.86453,1.86435,1.8645,9000000.0
2006-12-29 08:13:00,1.86423,1.86438,1.86423,1.86429,7000000.0
2006-12-29 08:14:00,1.86423,1.86423,1.86406,1.8641,9000000.0
2006-12-29 08:15:00,1.86418,1.86418,1.86402,1.86403,8000000.0
2006-12-29 08:16:00,1.86404,1.86408,1.86391,1.86402,11000000.0
2006-12-29 08:17:00,1.86399,1.86407,1.86386,1.86386,7000000.0
2006-12-29 08:18:00,1.86381,1.8641,1.86373,1.8641,9000000.0
2006-12-29 08:19:00,1.86378,1.86417,1.86378,1.86387,7000000.0
2006-12-29 08:20:00,1.8638,1.86427,1.8638,1.86425,8000000.0
2006-12-29 08:21:00,1.86417,1.86419,1.86399,1.86414,8000000.0
2006-12-29 08:22:00,1.86435,1.86442,1.86429,1.86434,8000000.0
2006-12-29 08:23:00,1.86441,1.86446,1.86434,1.86438,7000000.0
2006-12-29 08:24:00,1.86428,1.86428,1.86415,1.8642,7000000.0
2006-12-29 08:25:00,1.86413,1.86426,1.86413,1.86419,8000000.0
2006-12-29 08:26:00,1.86404,1.86404,1.86356,1.86356,7000000.0
2006-12-29 08:28:00,1.86387,1.86391,1.86377,1.86389,7000000.0
2006-12-29 08:29:00,1.86402,1.86424,1.86399,1.86424,10000000.0
2006-12-29 08:30:00,1.8643,1.8643,1.8642,1.8642,7000000.0
2006-12-29 08:31:00,1.86417,1.86466,1.8641,1.86417,10000000.0
2006-12-29 08:32:00,1.86418,1.86423,1.86414,1.86415,8000000.0
2006-12-29 08:33:00,1.86407,1.86407,1.8637,1.8637,7000000.0
2006-12-29 08:34:00,1.86356,1.86363,1.86354,1.86363,9000000.0
2006-12-29 08:35:00,1.86357,1.86358,1.86341,1.86355,9000000.0
2006-12-29 08:36:00,1.86347,1.86366,1.86331,1.86363,8000000.0
2006-12-29 08:37:00,1.86376,1.86378,1.8636,1.86378,9000000.0
2006-12-29 08:38:00,1.86371,1.86371,1.86344,1.8635,10000000.0
2006-12-29 08:39:00,1.86376,1.86406,1.86376,1.86405,11000000.0
2006-12-29 08:40:00,1.86396,1.86396,1.86351,1.86382,8000000.0
2006-12-29 08:41:00,1.86389,1.86392,1.86373,1.86378,11000000.0
2006-12-29 08:42:00,1.86358,1.86382,1.86355,1.86376,10000000.0
2006-12-29 08:43:00,1.86362,1.86362,1.86331,1.86332,8000000.0
2006-12-29 08:44:00,1.86293,1.86303,1.8629,1.86297,10000000.0
2006-12-29 08:45:00,1.8629,1.86316,1.8629,1.86316,8000000.0
2006-12-29 08:46:00,1.86331,1.86399,1.86215,1.86399,8000000.0
2006-12-29 08:47:00,1.86384,1.86384,1.86338,1.86338,7000000.0
2006-12-29 08:48:00,1.86357,1.8639,1.86357,1.8639,8000000.0
2006-12-29 08:49:00,1.86423,1.86423,1.864,1.86404,11000000.0
2006-12-29 08:52:00,1.86446,1.86449,1.86429,1.86429,9000000.0
2006-12-29 08:53:00,1.86418,1.86438,1.86374,1.864,8000000.0
2006-12-29 08:54:00,1.86394,1.86411,1.86394,1.86411,8000000.0
2006-12-29 08:55:00,1.86434,1.86475,1.86434,1.86475,8000000.0
2006-12-29 08:56:00,1.86476,1.86485,1.86466,1.8648,7000000.0
2006-12-29 08:57:00,1.86477,1.86477,1.86457,1.86458,8000000.0
2006-12-29 08:58:00,1.86444,1.86446,1.86426,1.86432,7000000.0
2006-12-29 08:59:00,1.86439,1.86449,1.86431,1.86431,7000000.0
2006-12-29 09:00:00,1.86455,1.86477,1.86455,1.8647,8000000.0
2006-12-29 09:01:00,1.86458,1.86458,1.86402,1.86453,9000000.0
2006-12-29 09:02:00,1.86473,1.86473,1.86452,1.86452,10000000.0
2006-12-29 09:03:00,1.86423,1.86423,1.864,1.86415,7000000.0
2006-12-29 09:04:00,1.86375,1.86416,1.86372,1.86416,7000000.0
2006-12-29 09:05:00,1.86407,1.86438,1.86407,1.8643,7000000.0
2006-12-29 09:06:00,1.86449,1.86453,1.86415,1.86449,11000000.0
2006-12-29 09:07:00,1.86464,1.86469,1.86451,1.86468,8000000.0
2006-12-29 09:08:00,1.86467,1.86467,1.86446,1.86454,7000000.0
2006-12-29 09:09:00,1.86441,1.86468,1.86438,1.86453,11000000.0
2006-12-29 09:10:00,1.86453,1.86508,1.86453,1.865,7000000.0
2006-12-29 09:11:00,1.86511,1.86511,1.86486,1.86498,9000000.0
2006-12-29 09:12:00,1.86474,1.86535,1.86474,1.86528,8000000.0
2006-12-29 09:13:00,1.86542,1.8655,1.86529,1.86544,9000000.0
2006-12-29 09:14:00,1.86548,1.86576,1.86548,1.86572,11000000.0
2006-12-29 09:15:00,1.86571,1.86576,1.8653,1.8653,7000000.0
2006-12-29 09:16:00,1.86525,1.86544,1.86503,1.86544,8000000.0
2006-12-29 09:17:00,1.86555,1.86571,1.86553,1.86553,11000000.0
2006-12-29 09:18:00,1.86556,1.86556,1.86524,1.86526,8000000.0
2006-12-29 09:19:00,1.8653,1.86554,1.8653,1.86554,7000000.0
2006-12-29 09:20:00,1.86558,1.86558,1.86504,1.86504,7000000.0
2006-12-29 09:21:00,1.86502,1.86518,1.86493,1.86502,8000000.0
2006-12-29 09:22:00,1.86498,1.86545,1.86498,1.86545,8000000.0
2006-12-29 09:23:00,1.86548,1.86566,1.86548,1.86553,7000000.0
2006-12-29 09:24:00,1.86494,1.865,1.8649,1.865,8000000.0
2006-12-29 09:25:00,1.86461,1.86465,1.86453,1.86458,7000000.0
2006-12-29 09:26:00,1.8644,1.86445,1.86432,1.86438,11000000.0
2006-12-29 09:27:00,1.8642,1.86457,1.8642,1.86457,11000000.0
2006-12-29 09:28:00,1.86444,1.86483,1.86444,1.86483,9000000.0
2006-12-29 09:29:00,1.86486,1.86487,1.86459,1.8648,8000000.0
2006-12-29 09:30:00,1.86494,1.86494,1.86473,1.86485,7000000.0
2006-12-29 09:31:00,1.86462,1.86508,1.86462,1.86508,7000000.0
2006-12-29 09:32:00,1.86501,1.86501,1.86475,1.86475,7000000.0
2006-12-29 09:33:00,1.86487,1.86572,1.86487,1.86572,8000000.0
2006-12-29 09:34:00,1.86578,1.86578,1.86567,1.86568,7000000.0
2006-12-29 09:35:00,1.86577,1.86584,1.86574,1.8658,10000000.0
2006-12-29 09:36:00,1.86565,1.86581,1.86558,1.86572,8000000.0
2006-12-29 09:38:00,1.86546,1.86552,1.86363,1.86534,11000000.0
2006-12-29 09:39:00,1.86523,1.86534,1.86523,1.86531,7000000.0
2006-12-29 09:40:00,1.86519,1.86519,1.86503,1.86503,9000000.0
2006-12-29 09:41:00,1.86504,1.86504,1.86456,1.86456,8000000.0
2006-12-29 09:42:00,1.86441,1.86444,1.86415,1.86415,10000000.0
2006-12-29 09:43:00,1.86414,1.86424,1.864,1.8642,11000000.0
2006-12-29 09:44:00,1.86445,1.86465,1.86442,1.86456,8000000.0
2006-12-29 09:45:00,1.86432,1.86465,1.86432,1.86465,7000000.0
2006-12-29 09:46:00,1.86481,1.86484,1.86431,1.86484,11000000.0
2006-12-29 09:47:00,1.8649,1.86499,1.86484,1.86485,9000000.0
2006-12-29 09:48:00,1.86489,1.86492,1.86486,1.86486,7000000.0
2006-12-29 09:49:00,1.86475,1.86508,1.86475,1.86506,11000000.0
2006-12-29 09:50:00,1.86498,1.86498,1.86487,1.86495,8000000.0
2006-12-29 09:51:00,1.86494,1.86501,1.86487,1.86501,8000000.0
2006-12-29 09:52:00,1.86493,1.86493,1.86476,1.86492,8000000.0
2006-12-29 09:53:00,1.86484,1.86494,1.86476,1.86476,10000000.0
2006-12-29 09:54:00,1.86456,1.86474,1.86451,1.86467,8000000.0
2006-12-29 09:55:00,1.86461,1.86471,1.86458,1.86471,8000000.0
2006-12-29 09:56:00,1.86461,1.86482,1.86461,1.86482,10000000.0
2006-12-29 09:57:00,1.86456,1.86485,1.86456,1.86464,8000000.0
2006-12-29 09:58:00,1.86461,1.86461,1.86446,1.86446,8000000.0
2006-12-29 09:59:00,1.86439,1.8647,1.86422,1.86462,10000000.0
2006-12-29 10:00:00,1.86466,1.86473,1.86444,1.86444,10000000.0
2006-12-29 10:01:00,1.86433,1.86445,1.86422,1.86445,10000000.0
2006-12-29 10:02:00,1.86444,1.86444,1.86421,1.86436,10000000.0
2006-12-29 10:03:00,1.86435,1.86448,1.86435,1.86447,7000000.0
2006-12-29 10:04:00,1.86434,1.86434,1.86373,1.86373,7000000.0
2006-12-29 10:05:00,1.86389,1.86444,1.86389,1.86444,11000000.0
2006-12-29 10:06:00,1.86445,1.86445,1.86421,1.86433,7000000.0
2006-12-29 10:08:00,1.86407,1.86407,1.86327,1.86327,7000000.0
2006-12-29 10:09:00,1.86306,1.86308,1.86243,1.86243,7000000.0
2006-12-29 10:10:00,1.8621,1.86225,1.86177,1.86225,7000000.0
2006-12-29 10:11:00,1.86229,1.86229,1.86166,1.86166,7000000.0
2006-12-29 10:12:00,1.86224,1.86237,1.862,1.8623,8000000.0
2006-12-29 10:13:00,1.86221,1.86221,1.86202,1.86211,8000000.0
2006-12-29 10:14:00,1.86254,1.86281,1.86254,1.86281,7000000.0
2006-12-29 10:15:00,1.86275,1.86275,1.86192,1.86236,10000000.0
2006-12-29 10:16:00,1.86283,1.86307,1.86263,1.86307,7000000.0
2006-12-29 10:17:00,1.86276,1.86279,1.86234,1.86254,11000000.0
2006-12-29 10:18:00,1.86291,1.86305,1.86267,1.86267,8000000.0
2006-12-29 10:19:00,1.86284,1.86284,1.86235,1.86274,9000000.0
2006-12-29 10:20:00,1.8629,1.86318,1.86284,1.86318,7000000.0
2006-12-29 10:21:00,1.8634,1.86377,1.8634,1.86377,8000000.0
2006-12-29 10:22:00,1.86347,1.86409,1.86347,1.86409,7000000.0
2006-12-29 10:23:00,1.86387,1.86399,1.86379,1.86383,7000000.0
2006-12-29 10:24:00,1.86356,1.86356,1.86328,1.86342,7000000.0
2006-12-29 10:25:00,1.86341,1.86348,1.86325,1.86346,9000000.0
2006-12-29 10:26:00,1.86354,1.8637,1.86348,1.8637,11000000.0
2006-12-29 10:27:00,1.86379,1.86412,1.86375,1.86393,8000000.0
2006-12-29 10:28:00,1.86379,1.86405,1.86379,1.86405,9000000.0
2006-12-29 10:29:00,1.86404,1.86404,1.86341,1.86366,8000000.0
2006-12-29 10:30:00,1.86379,1.86419,1.86379,1.86416,8000000.0
2006-12-29 10:31:00,1.86415,1.86422,1.86393,1.86413,7000000.0
2006-12-29 10:32:00,1.86389,1.86389,1.86299,1.8633,9000000.0
2006-12-29 10:33:00,1.86375,1.86375,1.86324,1.86333,7000000.0
2006-12-29 10:34:00,1.86326,1.86326,1.86313,1.86324,7000000.0
2006-12-29 10:35:00,1.86307,1.86307,1.8628,1.86288,7000000.0
2006-12-29 10:36:00,1.86291,1.86379,1.86291,1.86379,8000000.0
2006-12-29 10:37:00,1.86373,1.86392,1.86373,1.86383,8000000.0
2006-12-29 10:38:00,1.86411,1.86422,1.86399,1.86399,10000000.0
2006-12-29 10:39:00,1.86441,1.86441,1.86407,1.86408,8000000.0
2006-12-29 10:40:00,1.86414,1.86414,1.86395,1.86405,7000000.0
2006-12-29 10:41:00,1.86439,1.86508,1.86439,1.86499,9000000.0
2006-12-29 10:42:00,1.86492,1.86514,1.8649,1.86509,7000000.0
2006-12-29 10:43:00,1.86529,1.86533,1.86514,1.86521,10000000.0
2006-12-29 10:44:00,1.86446,1.8652,1.86446,1.8652,7000000.0
2006-12-29 10:45:00,1.86574,1.86617,1.86574,1.86617,8000000.0
2006-12-29 10:46:00,1.86598,1.86598,1.86566,1.86566,8000000.0
2006-12-29 10:47:00,1.86551,1.86554,1.86523,1.86537,7000000.0
2006-12-29 10:48:00,1.86554,1.86554,1.86522,1.86522,8000000.0
2006-12-29 10:49:00,1.86523,1.86529,1.865,1.86529,9000000.0
2006-12-29 10:50:00,1.86528,1.86528,1.86506,1.86506,8000000.0
2006-12-29 10:51:00,1.86493,1.86493,1.86448,1.86469,9000000.0
2006-12-29 10:52:00,1.86485,1.8651,1.86467,1.86467,8000000.0
2006-12-29 10:53:00,1.86464,1.86501,1.86464,1.86473,9000000.0
2006-12-29 10:54:00,1.86487,1.86525,1.86487,1.8649,10000000.0
2006-12-29 10:55:00,1.86465,1.86465,1.86368,1.86368,7000000.0
2006-12-29 10:56:00,1.86359,1.86469,1.86257,1.86433,7000000.0
2006-12-29 10:57:00,1.86418,1.86418,1.86402,1.86402,8000000.0
2006-12-29 10:58:00,1.86399,1.86399,1.86377,1.86382,7000000.0
2006-12-29 10:59:00,1.86359,1.86372,1.86302,1.86302,11000000.0
2006-12-29 11:00:00,1.86297,1.86342,1.86206,1.86206,7000000.0
2006-12-29 11:01:00,1.86369,1.86392,1.86369,1.8637,8000000.0
2006-12-29 11:02:00,1.8634,1.8634,1.86303,1.86303,7000000.0
2006-12-29 11:03:00,1.86296,1.86341,1.86296,1.86341,11000000.0
2006-12-29 11:04:00,1.86355,1.86355,1.86336,1.86336,11000000.0
2006-12-29 11:05:00,1.86338,1.86346,1.86332,1.86346,7000000.0
2006-12-29 11:06:00,1.86333,1.86341,1.86312,1.86324,8000000.0
2006-12-29 11:07:00,1.86331,1.86334,1.86319,1.86319,7000000.0
2006-12-29 11:08:00,1.86318,1.86334,1.86318,1.8633,9000000.0
2006-12-29 11:09:00,1.86319,1.86321,1.86289,1.86289,8000000.0
2006-12-29 11:10:00,1.86284,1.86301,1.86278,1.86301,8000000.0
2006-12-29 11:11:00,1.86279,1.86289,1.86268,1.8628,10000000.0
2006-12-29 11:12:00,1.86277,1.86277,1.86183,1.86183,7000000.0
2006-12-29 11:13:00,1.86206,1.86214,1.86162,1.86182,11000000.0
2006-12-29 11:14:00,1.86169,1.86169,1.86128,1.86128,11000000.0
2006-12-29 11:15:00,1.86228,1.86237,1.86201,1.86201,7000000.0
2006-12-29 11:16:00,1.86231,1.86245,1.86226,1.86245,7000000.0
2006-12-29 11:17:00,1.86254,1.86254,1.86234,1.86236,7000000.0
2006-12-29 11:18:00,1.86252,1.86276,1.86239,1.86273,10000000.0
2006-12-29 11:19:00,1.8628,1.86331,1.8628,1.86331,11000000.0
2006-12-29 11:20:00,1.86352,1.86352,1.86315,1.86315,8000000.0
2006-12-29 11:21:00,1.86302,1.86302,1.86214,1.86214,7000000.0
2006-12-29 11:22:00,1.86216,1.86301,1.86216,1.86301,8000000.0
2006-12-29 11:23:00,1.86368,1.8638,1.86348,1.8638,8000000.0
2006-12-29 11:24:00,1.86358,1.86381,1.86358,1.86381,7000000.0
2006-12-29 11:25:00,1.86379,1.86392,1.86378,1.86383,8000000.0
2006-12-29 11:26:00,1.86382,1.86391,1.86363,1.86377,11000000.0
2006-12-29 11:27:00,1.86345,1.86345,1.86326,1.86329,8000000.0
2006-12-29 11:28:00,1.86326,1.86328,1.8632,1.86328,7000000.0
2006-12-29 11:29:00,1.86326,1.86326,1.86304,1.86323,8000000.0
2006-12-29 11:30:00,1.86319,1.86324,1.86307,1.86314,7000000.0
2006-12-29 11:31:00,1.86303,1.86307,1.86288,1.86288,11000000.0
2006-12-29 11:32:00,1.86291,1.863,1.86278,1.86278,11000000.0
2006-12-29 11:33:00,1.86281,1.86324,1.86274,1.86324,7000000.0
2006-12-29 11:34:00,1.86319,1.86328,1.8631,1.8631,7000000.0
2006-12-29 11:35:00,1.86299,1.86324,1.86299,1.86324,10000000.0
2006-12-29 11:36:00,1.86357,1.86357,1.86329,1.86329,8000000.0
2006-12-29 11:37:00,1.86297,1.86339,1.86297,1.86339,8000000.0
2006-12-29 11:38:00,1.86338,1.86361,1.86325,1.86361,9000000.0
2006-12-29 11:39:00,1.86356,1.86388,1.86356,1.86388,9000000.0
2006-12-29 11:40:00,1.86392,1.86392,1.86368,1.86379,11000000.0
2006-12-29 11:41:00,1.86372,1.86372,1.86317,1.86317,11000000.0
2006-12-29 11:42:00,1.86307,1.86336,1.86307,1.86336,11000000.0
2006-12-29 11:43:00,1.8632,1.86321,1.86304,1.86304,7000000.0
2006-12-29 11:44:00,1.86292,1.86295,1.86271,1.86295,7000000.0
2006-12-29 11:45:00,1.86287,1.86309,1.86287,1.86309,11000000.0
2006-12-29 11:46:00,1.86307,1.86311,1.86289,1.86292,7000000.0
2006-12-29 11:47:00,1.86302,1.86335,1.86302,1.8633,9000000.0
2006-12-29 11:48:00,1.86306,1.86318,1.86289,1.86318,10000000.0
2006-12-29 11:49:00,1.86295,1.86295,1.86278,1.86283,7000000.0
2006-12-29 11:50:00,1.86262,1.86305,1.86262,1.863,7000000.0
2006-12-29 11:51:00,1.86313,1.86315,1.86287,1.86315,8000000.0
2006-12-29 11:52:00,1.86312,1.86313,1.86289,1.86289,10000000.0
2006-12-29 11:53:00,1.86287,1.86298,1.86271,1.86297,10000000.0
2006-12-29 11:54:00,1.86313,1.86315,1.86301,1.86301,9000000.0
2006-12-29 11:55:00,1.86297,1.86315,1.86297,1.86298,8000000.0
2006-12-29 11:56:00,1.86294,1.86397,1.8629,1.86397,11000000.0
2006-12-29 11:57:00,1.86375,1.86429,1.86375,1.86429,8000000.0
2006-12-29 11:58:00,1.8642,1.86456,1.8642,1.86456,9000000.0
2006-12-29 11:59:00,1.86456,1.86456,1.86421,1.86421,7000000.0
2006-12-29 12:00:00,1.86484,1.86502,1.86484,1.86501,7000000.0
2006-12-29 12:01:00,1.86551,1.86554,1.86536,1.86536,10000000.0
2006-12-29 12:02:00,1.86512,1.86531,1.86512,1.86524,10000000.0
2006-12-29 12:03:00,1.86489,1.86496,1.86473,1.86473,7000000.0
2006-12-29 12:04:00,1.86463,1.86463,1.86435,1.8644,9000000.0
2006-12-29 12:05:00,1.86438,1.86443,1.86424,1.8644,11000000.0
2006-12-29 12:06:00,1.8647,1.86477,1.8644,1.8644,7000000.0
2006-12-29 12:07:00,1.86441,1.86488,1.86441,1.86488,7000000.0
2006-12-29 12:08:00,1.86474,1.86474,1.86391,1.86398,9000000.0
2006-12-29 12:09:00,1.86399,1.864,1.86374,1.86379,8000000.0
2006-12-29 12:10:00,1.86412,1.86419,1.86408,1.86408,8000000.0
2006-12-29 12:11:00,1.86404,1.86448,1.86395,1.86448,7000000.0
2006-12-29 12:12:00,1.86448,1.86454,1.86435,1.86445,7000000.0
2006-12-29 12:13:00,1.86433,1.86455,1.86419,1.8644,10000000.0
2006-12-29 12:14:00,1.86452,1.86467,1.86447,1.86465,8000000.0
2006-12-29 12:15:00,1.86451,1.86459,1.86426,1.86439,8000000.0
2006-12-29 12:16:00,1.86414,1.86438,1.86414,1.86423,8000000.0
2006-12-29 12:17:00,1.86433,1.86433,1.86401,1.86401,8000000.0
2006-12-29 12:18:00,1.86401,1.86442,1.86401,1.86442,11000000.0
2006-12-29 12:19:00,1.86465,1.8649,1.86465,1.8649,9000000.0
2006-12-29 12:20:00,1.86504,1.86659,1.86498,1.86659,10000000.0
2006-12-29 12:21:00,1.86692,1.86799,1.866,1.866,7000000.0
2006-12-29 12:22:00,1.86763,1.86921,1.86752,1.86921,8000000.0
2006-12-29 12:23:00,1.8686,1.8686,1.86811,1.86834,7000000.0
2006-12-29 12:24:00,1.86939,1.86952,1.86905,1.86905,7000000.0
2006-12-29 12:25:00,1.86856,1.86858,1.8682,1.86858,9000000.0
2006-12-29 12:26:00,1.8682,1.86876,1.8682,1.86876,8000000.0
2006-12-29 12:27:00,1.86848,1.86921,1.86848,1.86921,10000000.0
2006-12-29 12:28:00,1.86942,1.86942,1.86919,1.86931,9000000.0
2006-12-29 12:29:00,1.86919,1.86926,1.8691,1.86924,9000000.0
2006-12-29 12:30:00,1.86894,1.86894,1.86879,1.86892,7000000.0
2006-12-29 12:31:00,1.86844,1.86862,1.86773,1.86862,11000000.0
2006-12-29 12:32:00,1.8687,1.8687,1.86853,1.86857,7000000.0
2006-12-29 12:33:00,1.86872,1.86883,1.86867,1.86867,7000000.0
2006-12-29 12:34:00,1.86865,1.86897,1.8686,1.86897,7000000.0
2006-12-29 12:35:00,1.86927,1.86931,1.86921,1.8693,8000000.0
2006-12-29 12:36:00,1.86935,1.86973,1.86923,1.86973,8000000.0
2006-12-29 12:37:00,1.86943,1.86975,1.86943,1.86975,9000000.0
2006-12-29 12:38:00,1.86968,1.8698,1.86953,1.8698,8000000.0
2006-12-29 12:39:00,1.86981,1.86981,1.86956,1.86956,9000000.0
2006-12-29 12:40:00,1.86947,1.8697,1.86945,1.86954,7000000.0
2006-12-29 12:41:00,1.86953,1.86953,1.86911,1.86911,8000000.0
2006-12-29 12:42:00,1.86916,1.86916,1.86899,1.86906,9000000.0
2006-12-29 12:43:00,1.86926,1.86926,1.86893,1.86893,9000000.0
2006-12-29 12:44:00,1.86936,1.86942,1.86931,1.8694,8000000.0
2006-12-29 12:45:00,1.86932,1.86932,1.8689,1.86907,10000000.0
2006-12-29 12:46:00,1.86915,1.86953,1.86915,1.86953,9000000.0
2006-12-29 12:47:00,1.86926,1.86929,1.86902,1.86917,10000000.0
2006-12-29 12:48:00,1.86896,1.86919,1.86888,1.86888,11000000.0
2006-12-29 12:49:00,1.86889,1.86904,1.86887,1.86887,7000000.0
2006-12-29 12:50:00,1.86882,1.86893,1.86869,1.86882,7000000.0
2006-12-29 12:51:00,1.86886,1.86889,1.86871,1.86881,8000000.0
2006-12-29 12:52:00,1.86888,1.86888,1.86821,1.8685,11000000.0
2006-12-29 12:53:00,1.86848,1.86858,1.86837,1.86837,8000000.0
2006-12-29 12:54:00,1.86809,1.86828,1.86808,1.86827,7000000.0
2006-12-29 12:55:00,1.86831,1.86831,1.86782,1.868,8000000.0
2006-12-29 12:56:00,1.86757,1.86757,1.86728,1.86728,7000000.0
2006-12-29 12:57:00,1.86718,1.8677,1.86718,1.86752,7000000.0
2006-12-29 12:58:00,1.86754,1.86754,1.8667,1.86686,8000000.0
2006-12-29 12:59:00,1.8667,1.86868,1.8667,1.86868,7000000.0
2006-12-29 13:00:00,1.86887,1.86912,1.86887,1.8691,8000000.0
2006-12-29 13:01:00,1.86878,1.86883,1.8684,1.8684,8000000.0
2006-12-29 13:02:00,1.86838,1.86878,1.86835,1.86878,7000000.0
2006-12-29 13:03:00,1.86859,1.86859,1.86829,1.86839,8000000.0
2006-12-29 13:04:00,1.86827,1.86835,1.86827,1.86833,7000000.0
2006-12-29 13:05:00,1.86838,1.86838,1.86797,1.86797,8000000.0
2006-12-29 13:06:00,1.86783,1.86814,1.86772,1.86814,7000000.0
2006-12-29 13:07:00,1.86815,1.86818,1.86807,1.86818,7000000.0
2006-12-29 13:08:00,1.86837,1.8687,1.86837,1.8687,10000000.0
2006-12-29 13:09:00,1.86869,1.86869,1.86836,1.86863,7000000.0
2006-12-29 13:10:00,1.86864,1.86875,1.86856,1.86871,9000000.0
2006-12-29 13:11:00,1.86878,1.86878,1.86843,1.86855,8000000.0
2006-12-29 13:12:00,1.86846,1.86878,1.86835,1.86878,8000000.0
2006-12-29 13:13:00,1.86876,1.86892,1.86871,1.86892,9000000.0
2006-12-29 13:14:00,1.86886,1.86901,1.86872,1.86901,7000000.0
2006-12-29 13:15:00,1.8688,1.86888,1.86869,1.86888,8000000.0
2006-12-29 13:16:00,1.8691,1.86948,1.86908,1.86948,8000000.0
2006-12-29 13:17:00,1.86942,1.86954,1.86936,1.86943,9000000.0
2006-12-29 13:18:00,1.86939,1.86955,1.86921,1.86955,10000000.0
2006-12-29 13:19:00,1.86955,1.86955,1.8693,1.86953,8000000.0
2006-12-29 13:20:00,1.8697,1.86994,1.86959,1.86994,8000000.0
2006-12-29 13:21:00,1.87008,1.8701,1.87001,1.87002,7000000.0
2006-12-29 13:22:00,1.87029,1.87047,1.87019,1.87034,11000000.0
2006-12-29 13:23:00,1.87024,1.87088,1.87024,1.87078,8000000.0
2006-12-29 13:24:00,1.87075,1.87075,1.87056,1.87056,7000000.0
2006-12-29 13:25:00,1.87043,1.87072,1.87043,1.87072,11000000.0
2006-12-29 13:26:00,1.87076,1.87121,1.87059,1.87121,10000000.0
2006-12-29 13:27:00,1.87179,1.87222,1.87179,1.8721,8000000.0
2006-12-29 13:28:00,1.87209,1.87228,1.87196,1.87196,21000000.0
2006-12-29 13:29:00,1.87197,1.87211,1.87197,1.87211,17000000.0
2006-12-29 13:30:00,1.87229,1.87233,1.87223,1.87223,7000000.0
2006-12-29 13:31:00,1.87217,1.87217,1.87181,1.87181,9000000.0
2006-12-29 13:32:00,1.8718,1.87203,1.8718,1.87203,14000000.0
2006-12-29 13:33:00,1.87212,1.87229,1.87204,1.87229,14000000.0
2006-12-29 13:34:00,1.87236,1.87239,1.87223,1.87225,31000000.0
2006-12-29 13:35:00,1.87208,1.87208,1.87191,1.87198,17000000.0
2006-12-29 13:36:00,1.87197,1.87214,1.87197,1.87214,24000000.0
2006-12-29 13:37:00,1.87261,1.87333,1.87261,1.87333,10000000.0
2006-12-29 13:38:00,1.87313,1.87329,1.87305,1.87328,18000000.0
2006-12-29 13:39:00,1.87317,1.87334,1.87317,1.87334,15000000.0
2006-12-29 13:40:00,1.8734,1.8734,1.87309,1.87331,29000000.0
2006-12-29 13:41:00,1.87366,1.87386,1.87342,1.87371,13000000.0
2006-12-29 13:42:00,1.87346,1.87346,1.87307,1.87307,3000000.0
2006-12-29 13:43:00,1.87301,1.87319,1.87295,1.87297,10000000.0
2006-12-29 13:44:00,1.87301,1.87336,1.87301,1.87312,26000000.0
2006-12-29 13:45:00,1.87324,1.87324,1.87284,1.87284,22000000.0
2006-12-29 13:46:00,1.87287,1.87311,1.87286,1.87293,19000000.0
2006-12-29 13:47:00,1.87306,1.87352,1.87306,1.87351,17000000.0
2006-12-29 13:48:00,1.87362,1.87382,1.8736,1.8736,22000000.0
2006-12-29 13:50:00,1.87381,1.87381,1.87347,1.87358,15000000.0
2006-12-29 13:51:00,1.87345,1.87409,1.87345,1.87391,22000000.0
2006-12-29 13:52:00,1.87327,1.87327,1.87291,1.87318,32000000.0
2006-12-29 13:53:00,1.87321,1.87331,1.87306,1.87306,28000000.0
2006-12-29 13:54:00,1.8731,1.87321,1.87307,1.87321,31000000.0
2006-12-29 13:55:00,1.87317,1.87325,1.87301,1.87325,20000000.0
2006-12-29 13:56:00,1.87332,1.87332,1.87303,1.87303,24000000.0
2006-12-29 13:57:00,1.87314,1.87336,1.8731,1.87336,34000000.0
2006-12-29 13:58:00,1.87312,1.87312,1.87303,1.87307,16000000.0
2006-12-29 13:59:00,1.87169,1.87281,1.87169,1.87281,30000000.0
2006-12-29 14:00:00,1.87272,1.87301,1.87272,1.87288,39000000.0
2006-12-29 14:01:00,1.87302,1.87302,1.87275,1.87294,30000000.0
2006-12-29 14:02:00,1.87291,1.87291,1.87268,1.87268,19000000.0
2006-12-29 14:03:00,1.8726,1.87316,1.8726,1.87292,23000000.0
2006-12-29 14:04:00,1.87214,1.87214,1.87145,1.87168,33000000.0
2006-12-29 14:05:00,1.87237,1.87342,1.87208,1.87342,28000000.0
2006-12-29 14:06:00,1.87348,1.87348,1.87291,1.87301,31000000.0
2006-12-29 14:07:00,1.87281,1.87294,1.87257,1.87271,31000000.0
2006-12-29 14:08:00,1.87296,1.87296,1.87203,1.87205,27000000.0
2006-12-29 14:09:00,1.87198,1.87218,1.87188,1.87218,27000000.0
2006-12-29 14:10:00,1.87217,1.8723,1.87207,1.8723,24000000.0
2006-12-29 14:11:00,1.8728,1.87291,1.87268,1.87274,21000000.0
2006-12-29 14:12:00,1.87258,1.87284,1.87258,1.87273,22000000.0
2006-12-29 14:13:00,1.87283,1.873,1.87282,1.873,13000000.0
2006-12-29 14:14:00,1.87308,1.87336,1.87308,1.87336,21000000.0
2006-12-29 14:15:00,1.87335,1.87335,1.87292,1.87292,25000000.0
2006-12-29 14:16:00,1.87275,1.87305,1.87216,1.87216,26000000.0
2006-12-29 14:17:00,1.87234,1.87248,1.87219,1.87229,32000000.0
2006-12-29 14:18:00,1.87229,1.87255,1.87205,1.87205,27000000.0
2006-12-29 14:19:00,1.8722,1.87235,1.87219,1.8722,35000000.0
2006-12-29 14:20:00,1.87218,1.87229,1.87206,1.87206,32000000.0
2006-12-29 14:21:00,1.87208,1.87236,1.87206,1.87236,39000000.0
2006-12-29 14:22:00,1.87228,1.8723,1.87207,1.87217,22000000.0
2006-12-29 14:23:00,1.87217,1.87229,1.8721,1.87218,40000000.0
2006-12-29 14:24:00,1.8723,1.87236,1.87221,1.87236,10000000.0
2006-12-29 14:25:00,1.87238,1.87241,1.87221,1.87238,35000000.0
2006-12-29 14:26:00,1.87237,1.87237,1.87203,1.87211,18000000.0
2006-12-29 14:27:00,1.87202,1.87219,1.87199,1.87199,28000000.0
2006-12-29 14:28:00,1.87221,1.87227,1.87185,1.87203,21000000.0
2006-12-29 14:29:00,1.87192,1.87209,1.87185,1.872,16000000.0
2006-12-29 14:30:00,1.87184,1.87184,1.87118,1.8713,25000000.0
2006-12-29 14:31:00,1.8714,1.87151,1.87134,1.87151,26000000.0
2006-12-29 14:32:00,1.87151,1.87151,1.87121,1.87122,32000000.0
2006-12-29 14:33:00,1.87102,1.87102,1.87078,1.87078,20000000.0
2006-12-29 14:34:00,1.87112,1.87112,1.87099,1.87107,25000000.0
2006-12-29 14:35:00,1.87109,1.87112,1.87104,1.87104,23000000.0
2006-12-29 14:36:00,1.87102,1.87107,1.87089,1.87106,11000000.0
2006-12-29 14:37:00,1.87138,1.87138,1.87116,1.87116,41000000.0
2006-12-29 14:38:00,1.87115,1.87133,1.87115,1.87133,54000000.0
2006-12-29 14:39:00,1.87177,1.87201,1.87177,1.87197,36000000.0
2006-12-29 14:40:00,1.87199,1.87231,1.87199,1.87231,36000000.0
2006-12-29 14:41:00,1.87199,1.87207,1.87153,1.87153,41000000.0
2006-12-29 14:42:00,1.87174,1.87179,1.87173,1.87174,19000000.0
2006-12-29 14:43:00,1.87171,1.87171,1.87165,1.87167,20000000.0
2006-12-29 14:46:00,1.87136,1.87152,1.87136,1.87149,11000000.0
2006-12-29 14:47:00,1.8714,1.8714,1.87122,1.87131,7000000.0
2006-12-29 14:48:00,1.87111,1.87156,1.87111,1.87155,21000000.0
2006-12-29 14:49:00,1.8714,1.87169,1.87102,1.87169,32000000.0
2006-12-29 14:50:00,1.87189,1.87191,1.8718,1.8718,33000000.0
2006-12-29 14:51:00,1.87202,1.87202,1.87182,1.87188,37000000.0
2006-12-29 14:52:00,1.87206,1.87219,1.87206,1.87217,17000000.0
2006-12-29 14:53:00,1.87192,1.87192,1.87151,1.87151,22000000.0
2006-12-29 14:54:00,1.87164,1.87164,1.87106,1.87106,17000000.0
2006-12-29 14:55:00,1.87073,1.87073,1.87058,1.87067,7000000.0
2006-12-29 14:56:00,1.87059,1.87079,1.87059,1.8707,21000000.0
2006-12-29 14:57:00,1.87076,1.87082,1.87071,1.87076,12000000.0
2006-12-29 14:58:00,1.87076,1.87108,1.87074,1.87082,31000000.0
2006-12-29 14:59:00,1.87074,1.87087,1.8707,1.87079,20000000.0
2006-12-29 15:00:00,1.87057,1.87087,1.87052,1.87087,32000000.0
2006-12-29 15:01:00,1.87147,1.87166,1.8714,1.87166,14000000.0
2006-12-29 15:03:00,1.87175,1.8718,1.8717,1.87171,30000000.0
2006-12-29 15:04:00,1.87165,1.87184,1.87155,1.87159,29000000.0
2006-12-29 15:05:00,1.87144,1.87172,1.87144,1.87169,28000000.0
2006-12-29 15:06:00,1.87176,1.87186,1.87175,1.87175,16000000.0
2006-12-29 15:07:00,1.87177,1.87177,1.87116,1.87116,26000000.0
2006-12-29 15:08:00,1.87074,1.87083,1.87072,1.87074,25000000.0
2006-12-29 15:09:00,1.8706,1.8706,1.87025,1.87025,34000000.0
2006-12-29 15:10:00,1.86998,1.87023,1.86998,1.87023,36000000.0
2006-12-29 15:11:00,1.8702,1.87028,1.87014,1.8702,27000000.0
2006-12-29 15:12:00,1.87021,1.87026,1.87016,1.87023,26000000.0
2006-12-29 15:13:00,1.86994,1.86994,1.86965,1.86965,41000000.0
2006-12-29 15:14:00,1.86961,1.86977,1.86957,1.86977,30000000.0
2006-12-29 15:15:00,1.87021,1.87092,1.87021,1.87079,21000000.0
2006-12-29 15:16:00,1.87109,1.87109,1.8709,1.8709,9000000.0
2006-12-29 15:17:00,1.87084,1.87087,1.87071,1.87071,26000000.0
2006-12-29 15:18:00,1.87079,1.87136,1.87079,1.87136,10000000.0
2006-12-29 15:19:00,1.87124,1.87124,1.87106,1.8712,16000000.0
2006-12-29 15:20:00,1.87126,1.87142,1.87122,1.87122,20000000.0
2006-12-29 15:21:00,1.87111,1.87122,1.87098,1.87122,12000000.0
2006-12-29 15:22:00,1.87137,1.87148,1.87135,1.87148,22000000.0
2006-12-29 15:23:00,1.87136,1.87141,1.87125,1.87141,36000000.0
2006-12-29 15:24:00,1.87192,1.87198,1.87185,1.87196,8000000.0
2006-12-29 15:25:00,1.87165,1.87168,1.87148,1.8715,14000000.0
2006-12-29 15:26:00,1.87145,1.87154,1.87138,1.87141,40000000.0
2006-12-29 15:27:00,1.87111,1.8712,1.87111,1.87117,32000000.0
2006-12-29 15:28:00,1.87099,1.87107,1.87082,1.87106,55000000.0
2006-12-29 15:29:00,1.8711,1.8711,1.8692,1.87095,47000000.0
2006-12-29 15:30:00,1.86938,1.87227,1.86938,1.87096,71000000.0
2006-12-29 15:31:00,1.87083,1.87118,1.87083,1.87108,58000000.0
2006-12-29 15:32:00,1.87096,1.871,1.87049,1.87049,25000000.0
2006-12-29 15:33:00,1.87047,1.87053,1.87047,1.87051,32000000.0
2006-12-29 15:34:00,1.87056,1.87069,1.87052,1.87052,22000000.0
2006-12-29 15:35:00,1.87041,1.87043,1.87012,1.87043,30000000.0
2006-12-29 15:36:00,1.87042,1.87042,1.87026,1.87027,23000000.0
2006-12-29 15:37:00,1.87028,1.87028,1.87016,1.8702,24000000.0
2006-12-29 15:38:00,1.86995,1.87029,1.86995,1.87015,61000000.0
2006-12-29 15:39:00,1.87019,1.87019,1.86984,1.86999,40000000.0
2006-12-29 15:40:00,1.87002,1.87011,1.87,1.87005,37000000.0
2006-12-29 15:41:00,1.87022,1.87101,1.87022,1.87101,43000000.0
2006-12-29 15:43:00,1.87109,1.87109,1.87099,1.87099,30000000.0
2006-12-29 15:44:00,1.87092,1.87151,1.87092,1.87151,29000000.0
2006-12-29 15:45:00,1.87183,1.87193,1.87167,1.87188,36000000.0
2006-12-29 15:46:00,1.87252,1.87269,1.87252,1.87253,24000000.0
2006-12-29 15:47:00,1.87242,1.87242,1.8718,1.87204,31000000.0
2006-12-29 15:48:00,1.87221,1.87238,1.87216,1.87236,33000000.0
2006-12-29 15:49:00,1.87244,1.87246,1.87236,1.87246,25000000.0
2006-12-29 15:50:00,1.87208,1.87208,1.87198,1.87198,11000000.0
2006-12-29 15:51:00,1.87194,1.87197,1.87172,1.87179,37000000.0
2006-12-29 15:52:00,1.87174,1.87175,1.87162,1.87163,23000000.0
2006-12-29 15:53:00,1.87168,1.87197,1.87168,1.87197,15000000.0
2006-12-29 15:54:00,1.87202,1.87203,1.87191,1.87191,26000000.0
2006-12-29 15:55:00,1.87187,1.87192,1.87173,1.87179,33000000.0
2006-12-29 15:56:00,1.8718,1.87213,1.8718,1.87213,6000000.0
2006-12-29 15:57:00,1.87223,1.87232,1.87223,1.8723,34000000.0
2006-12-29 15:58:00,1.87199,1.87205,1.87194,1.87194,24000000.0
2006-12-29 15:59:00,1.87194,1.87244,1.87194,1.87244,23000000.0
2006-12-29 16:00:00,1.87246,1.87246,1.87232,1.87234,51000000.0
2006-12-29 16:01:00,1.87225,1.87225,1.87205,1.87225,31000000.0
2006-12-29 16:02:00,1.87217,1.87217,1.87137,1.87137,29000000.0
2006-12-29 16:03:00,1.87144,1.87144,1.87126,1.8713,51000000.0
2006-12-29 16:04:00,1.8713,1.8713,1.87105,1.87105,38000000.0
2006-12-29 16:05:00,1.87059,1.87079,1.87044,1.87044,37000000.0
2006-12-29 16:06:00,1.87003,1.87003,1.86976,1.86979,33000000.0
2006-12-29 16:07:00,1.86949,1.86949,1.86902,1.86902,37000000.0
2006-12-29 16:08:00,1.86881,1.86931,1.86881,1.86931,37000000.0
2006-12-29 16:09:00,1.86957,1.87007,1.86957,1.86983,44000000.0
2006-12-29 16:10:00,1.86984,1.86984,1.86958,1.86958,41000000.0
2006-12-29 16:11:00,1.86944,1.86944,1.86905,1.86905,27000000.0
2006-12-29 16:12:00,1.86873,1.86875,1.86867,1.86868,22000000.0
2006-12-29 16:13:00,1.86876,1.86916,1.86875,1.86916,38000000.0
2006-12-29 16:14:00,1.86924,1.8693,1.86904,1.86904,41000000.0
2006-12-29 16:15:00,1.86918,1.86918,1.86885,1.86898,42000000.0
2006-12-29 16:16:00,1.86889,1.86901,1.86882,1.86898,45000000.0
2006-12-29 16:17:00,1.86898,1.86898,1.86883,1.86893,22000000.0
2006-12-29 16:18:00,1.86874,1.86886,1.8684,1.8684,49000000.0
2006-12-29 16:19:00,1.86832,1.86837,1.86811,1.86813,27000000.0
2006-12-29 16:20:00,1.86809,1.86812,1.86802,1.86812,52000000.0
2006-12-29 16:21:00,1.86786,1.86808,1.86784,1.86808,37000000.0
2006-12-29 16:22:00,1.86827,1.86832,1.86781,1.86781,50000000.0
2006-12-29 16:23:00,1.86772,1.86808,1.86769,1.86808,48000000.0
2006-12-29 16:24:00,1.86812,1.86819,1.86809,1.86811,44000000.0
2006-12-29 16:25:00,1.86802,1.86815,1.8679,1.86815,28000000.0
2006-12-29 16:26:00,1.8683,1.86872,1.8683,1.86865,41000000.0
2006-12-29 16:27:00,1.86878,1.8688,1.86864,1.86865,46000000.0
2006-12-29 16:28:00,1.86848,1.86852,1.86834,1.86852,34000000.0
2006-12-29 16:29:00,1.86847,1.86848,1.86828,1.86828,24000000.0
2006-12-29 16:30:00,1.86824,1.86824,1.86786,1.86792,43000000.0
2006-12-29 16:31:00,1.8676,1.86765,1.86724,1.86728,36000000.0
2006-12-29 16:32:00,1.8673,1.86758,1.8673,1.86758,34000000.0
2006-12-29 16:33:00,1.86773,1.86793,1.86773,1.86776,41000000.0
2006-12-29 16:34:00,1.86793,1.86812,1.86784,1.86808,29000000.0
2006-12-29 16:35:00,1.86823,1.86844,1.8682,1.86835,53000000.0
2006-12-29 16:36:00,1.86847,1.86847,1.86807,1.86807,43000000.0
2006-12-29 16:37:00,1.86808,1.86821,1.86794,1.86794,56000000.0
2006-12-29 16:38:00,1.86776,1.86781,1.86763,1.86781,34000000.0
2006-12-29 16:39:00,1.86766,1.8677,1.86745,1.8677,43000000.0
2006-12-29 16:40:00,1.86771,1.86775,1.86754,1.86773,63000000.0
2006-12-29 16:41:00,1.86781,1.8682,1.86776,1.86815,44000000.0
2006-12-29 16:42:00,1.86825,1.8685,1.86822,1.86838,57000000.0
2006-12-29 16:43:00,1.86794,1.86818,1.86794,1.86803,20000000.0
2006-12-29 16:44:00,1.86809,1.86836,1.86803,1.8682,34000000.0
2006-12-29 16:45:00,1.86798,1.86804,1.86781,1.86804,41000000.0
2006-12-29 16:46:00,1.86819,1.86876,1.86819,1.86866,59000000.0
2006-12-29 16:47:00,1.86874,1.86912,1.86873,1.86912,55000000.0
2006-12-29 16:48:00,1.8691,1.8691,1.86831,1.86867,46000000.0
2006-12-29 16:49:00,1.86881,1.86881,1.86848,1.86848,35000000.0
2006-12-29 16:50:00,1.86873,1.86912,1.86872,1.86912,45000000.0
2006-12-29 16:51:00,1.86917,1.86977,1.86917,1.86977,30000000.0
2006-12-29 16:52:00,1.86959,1.86971,1.86952,1.86952,30000000.0
2006-12-29 16:53:00,1.86915,1.86915,1.86819,1.86898,19000000.0
2006-12-29 16:54:00,1.86884,1.86884,1.86811,1.86818,18000000.0
2006-12-29 16:55:00,1.86833,1.86835,1.86783,1.86797,40000000.0
2006-12-29 16:56:00,1.86844,1.86913,1.86844,1.86913,37000000.0
2006-12-29 16:57:00,1.86911,1.86911,1.86888,1.86902,17000000.0
2006-12-29 16:58:00,1.86883,1.86912,1.86883,1.86895,45000000.0
2006-12-29 16:59:00,1.86925,1.86938,1.86865,1.86919,39000000.0
2006-12-29 17:00:00,1.86931,1.86947,1.86917,1.86917,47000000.0
2006-12-29 17:01:00,1.8693,1.86947,1.8692,1.86929,26000000.0
2006-12-29 17:02:00,1.86928,1.86959,1.86928,1.8695,33000000.0
2006-12-29 17:03:00,1.86951,1.8696,1.86934,1.86946,33000000.0
2006-12-29 17:04:00,1.86927,1.86932,1.86915,1.86916,37000000.0
2006-12-29 17:05:00,1.86915,1.86924,1.86888,1.86888,35000000.0
2006-12-29 17:06:00,1.86826,1.8688,1.86824,1.8688,46000000.0
2006-12-29 17:07:00,1.86856,1.86856,1.86778,1.86778,33000000.0
2006-12-29 17:08:00,1.86778,1.86831,1.86778,1.86831,45000000.0
2006-12-29 17:09:00,1.86846,1.86912,1.86846,1.86912,47000000.0
2006-12-29 17:10:00,1.86947,1.86975,1.86947,1.8695,6000000.0
2006-12-29 17:11:00,1.86942,1.86942,1.86921,1.86941,44000000.0
2006-12-29 17:12:00,1.86916,1.86916,1.86865,1.86865,23000000.0
2006-12-29 17:13:00,1.86896,1.86927,1.86894,1.86925,35000000.0
2006-12-29 17:14:00,1.86926,1.86934,1.86922,1.86926,27000000.0
2006-12-29 17:15:00,1.86912,1.86932,1.86895,1.86932,26000000.0
2006-12-29 17:16:00,1.86946,1.86946,1.86867,1.86867,27000000.0
2006-12-29 17:17:00,1.86837,1.86837,1.86824,1.86827,38000000.0
2006-12-29 17:18:00,1.86826,1.86832,1.86815,1.86832,29000000.0
2006-12-29 17:19:00,1.86821,1.86835,1.86799,1.86828,19000000.0
2006-12-29 17:20:00,1.86836,1.86837,1.86828,1.86828,29000000.0
2006-12-29 17:21:00,1.86829,1.86829,1.86805,1.86807,26000000.0
2006-12-29 17:22:00,1.86858,1.86918,1.86858,1.86874,30000000.0
2006-12-29 17:23:00,1.86876,1.86881,1.86832,1.86832,32000000.0
2006-12-29 17:24:00,1.86794,1.86826,1.86791,1.86807,23000000.0
2006-12-29 17:25:00,1.86822,1.86835,1.86813,1.8682,20000000.0
2006-12-29 17:26:00,1.86824,1.8684,1.86822,1.86836,18000000.0
2006-12-29 17:27:00,1.86848,1.86853,1.86837,1.8685,44000000.0
2006-12-29 17:28:00,1.8684,1.8684,1.86807,1.86827,39000000.0
2006-12-29 17:29:00,1.86849,1.86899,1.8682,1.86887,36000000.0
2006-12-29 17:30:00,1.86852,1.86883,1.86844,1.86883,61000000.0
2006-12-29 17:31:00,1.86953,1.87019,1.86931,1.87019,62000000.0
2006-12-29 17:32:00,1.87021,1.87037,1.87017,1.87022,54000000.0
2006-12-29 17:33:00,1.8702,1.87075,1.8702,1.87075,64000000.0
2006-12-29 17:34:00,1.87038,1.87038,1.86921,1.86929,60000000.0
2006-12-29 17:35:00,1.86905,1.86905,1.86872,1.86887,43000000.0
2006-12-29 17:36:00,1.8692,1.86959,1.86899,1.86911,58000000.0
2006-12-29 17:37:00,1.86908,1.86956,1.86908,1.86956,47000000.0
2006-12-29 17:38:00,1.86951,1.86951,1.86863,1.86913,44000000.0
2006-12-29 17:39:00,1.86921,1.86921,1.86899,1.86899,41000000.0
2006-12-29 17:40:00,1.86908,1.86925,1.86908,1.86925,59000000.0
2006-12-29 17:41:00,1.86907,1.86907,1.86896,1.86902,50000000.0
2006-12-29 17:42:00,1.86932,1.86934,1.8691,1.86926,37000000.0
2006-12-29 17:43:00,1.86932,1.86934,1.86914,1.86914,33000000.0
2006-12-29 17:44:00,1.86913,1.8692,1.86893,1.86913,46000000.0
2006-12-29 17:45:00,1.86884,1.86893,1.8687,1.86871,49000000.0
2006-12-29 17:46:00,1.8683,1.86838,1.86804,1.86804,56000000.0
2006-12-29 17:47:00,1.86763,1.86803,1.86751,1.86803,65000000.0
2006-12-29 17:48:00,1.86917,1.86919,1.869,1.86901,61000000.0
2006-12-29 17:49:00,1.86937,1.86969,1.86929,1.86929,72000000.0
2006-12-29 17:50:00,1.86926,1.86988,1.86926,1.86979,53000000.0
2006-12-29 17:51:00,1.87038,1.87105,1.87038,1.87105,54000000.0
2006-12-29 17:52:00,1.8704,1.87099,1.8704,1.87041,51000000.0
2006-12-29 17:53:00,1.87118,1.87227,1.87016,1.87227,42000000.0
2006-12-29 17:54:00,1.87263,1.87267,1.87245,1.87245,32000000.0
2006-12-29 17:55:00,1.87257,1.87257,1.87193,1.87193,32000000.0
2006-12-29 17:56:00,1.87204,1.8723,1.87196,1.8723,47000000.0
2006-12-29 17:57:00,1.87189,1.87189,1.87079,1.87118,34000000.0
2006-12-29 17:58:00,1.87113,1.87186,1.87113,1.87116,44000000.0
2006-12-29 17:59:00,1.8701,1.87018,1.8693,1.8693,39000000.0
2006-12-29 18:00:00,1.86795,1.86795,1.86673,1.86743,32000000.0
2006-12-29 18:01:00,1.86826,1.8686,1.86826,1.86847,52000000.0
2006-12-29 18:02:00,1.86868,1.86896,1.86868,1.86896,30000000.0
2006-12-29 18:03:00,1.86887,1.86891,1.86874,1.86879,38000000.0
2006-12-29 18:04:00,1.8688,1.86895,1.8688,1.86894,38000000.0
2006-12-29 18:05:00,1.86898,1.86904,1.86869,1.86904,36000000.0
2006-12-29 18:06:00,1.86922,1.86922,1.86886,1.86914,32000000.0
2006-12-29 18:07:00,1.86921,1.86944,1.86921,1.86927,38000000.0
2006-12-29 18:08:00,1.86909,1.86955,1.86907,1.86955,56000000.0
2006-12-29 18:09:00,1.86976,1.86976,1.86901,1.86901,34000000.0
2006-12-29 18:10:00,1.8687,1.86873,1.86857,1.86863,26000000.0
2006-12-29 18:11:00,1.86879,1.86916,1.86879,1.86916,34000000.0
2006-12-29 18:12:00,1.86893,1.86893,1.86848,1.86848,24000000.0
2006-12-29 18:13:00,1.86826,1.86826,1.8679,1.86807,30000000.0
2006-12-29 18:14:00,1.86853,1.86884,1.86853,1.86883,22000000.0
2006-12-29 18:15:00,1.86879,1.8688,1.86871,1.86878,21000000.0
2006-12-29 18:16:00,1.86863,1.86863,1.86831,1.86832,66000000.0
2006-12-29 18:17:00,1.86819,1.86819,1.86773,1.86774,60000000.0
2006-12-29 18:18:00,1.86772,1.868,1.86772,1.868,33000000.0
2006-12-29 18:19:00,1.86794,1.86796,1.86741,1.86796,46000000.0
2006-12-29 18:20:00,1.86818,1.86841,1.86817,1.86841,61000000.0
2006-12-29 18:21:00,1.8684,1.86856,1.86835,1.86856,37000000.0
2006-12-29 18:22:00,1.86863,1.86863,1.86843,1.86863,49000000.0
2006-12-29 18:23:00,1.86874,1.86897,1.86867,1.86881,34000000.0
2006-12-29 18:24:00,1.86905,1.86943,1.86905,1.86943,47000000.0
2006-12-29 18:25:00,1.86931,1.86938,1.86906,1.86938,31000000.0
2006-12-29 18:26:00,1.86946,1.86995,1.86946,1.86995,43000000.0
2006-12-29 18:27:00,1.86996,1.86996,1.86963,1.86968,35000000.0
2006-12-29 18:28:00,1.86967,1.87034,1.86967,1.87034,18000000.0
2006-12-29 18:29:00,1.87037,1.87041,1.87023,1.87023,24000000.0
2006-12-29 18:30:00,1.8698,1.87023,1.8698,1.87005,32000000.0
2006-12-29 18:31:00,1.87024,1.87083,1.87024,1.87062,46000000.0
2006-12-29 18:32:00,1.87053,1.87053,1.87025,1.87032,55000000.0
2006-12-29 18:33:00,1.8703,1.87044,1.87013,1.87013,29000000.0
2006-12-29 18:34:00,1.86999,1.87011,1.86993,1.86993,32000000.0
2006-12-29 18:35:00,1.86983,1.8701,1.86982,1.87008,47000000.0
2006-12-29 18:36:00,1.87007,1.87014,1.86997,1.87004,65000000.0
2006-12-29 18:37:00,1.86999,1.87032,1.86999,1.87032,63000000.0
2006-12-29 18:38:00,1.87037,1.87038,1.87019,1.87019,61000000.0
2006-12-29 18:39:00,1.87022,1.87022,1.86983,1.87012,37000000.0
2006-12-29 18:40:00,1.87026,1.87028,1.87001,1.87021,52000000.0
2006-12-29 18:41:00,1.87016,1.87016,1.86986,1.86987,68000000.0
2006-12-29 18:42:00,1.86999,1.87042,1.86997,1.87042,40000000.0
2006-12-29 18:43:00,1.87046,1.87057,1.87046,1.87052,39000000.0
2006-12-29 18:44:00,1.87054,1.87054,1.87032,1.87032,33000000.0
2006-12-29 18:45:00,1.87067,1.87148,1.87067,1.87099,57000000.0
2006-12-29 18:46:00,1.8714,1.87181,1.87132,1.87181,61000000.0
2006-12-29 18:47:00,1.87183,1.87236,1.87183,1.87236,41000000.0
2006-12-29 18:48:00,1.87238,1.87314,1.87238,1.87314,26000000.0
2006-12-29 18:49:00,1.87317,1.87319,1.87276,1.87276,31000000.0
2006-12-29 18:50:00,1.87283,1.87299,1.8726,1.8726,37000000.0
2006-12-29 18:51:00,1.87177,1.87186,1.87119,1.87186,17000000.0
2006-12-29 18:52:00,1.87194,1.87194,1.87141,1.87141,33000000.0
2006-12-29 18:53:00,1.87179,1.87179,1.87142,1.87151,31000000.0
2006-12-29 18:54:00,1.87109,1.87144,1.87064,1.87144,11000000.0
2006-12-29 18:55:00,1.87136,1.87152,1.8712,1.87141,22000000.0
2006-12-29 18:56:00,1.87134,1.87147,1.87127,1.87142,16000000.0
2006-12-29 18:57:00,1.87145,1.8718,1.87145,1.8718,15000000.0
2006-12-29 18:58:00,1.87186,1.87196,1.87182,1.87196,19000000.0
2006-12-29 18:59:00,1.87202,1.87226,1.87202,1.87223,26000000.0
2006-12-29 19:00:00,1.8718,1.87186,1.87101,1.87101,12000000.0
2006-12-29 19:01:00,1.871,1.87142,1.87096,1.87142,18000000.0
2006-12-29 19:02:00,1.87164,1.87228,1.87164,1.87228,23000000.0
2006-12-29 19:03:00,1.87248,1.87305,1.87248,1.87282,21000000.0
2006-12-29 19:04:00,1.87251,1.87264,1.87241,1.87264,55000000.0
2006-12-29 19:05:00,1.8726,1.8726,1.87242,1.87242,42000000.0
2006-12-29 19:06:00,1.87235,1.87256,1.87227,1.87243,63000000.0
2006-12-29 19:07:00,1.8724,1.87246,1.87231,1.87238,39000000.0
2006-12-29 19:08:00,1.87233,1.87245,1.87233,1.87235,32000000.0
2006-12-29 19:09:00,1.87268,1.87296,1.87239,1.87239,56000000.0
2006-12-29 19:10:00,1.87233,1.87255,1.87228,1.87255,27000000.0
2006-12-29 19:11:00,1.87243,1.87252,1.87231,1.87246,36000000.0
2006-12-29 19:12:00,1.87241,1.8725,1.87241,1.8725,25000000.0
2006-12-29 19:13:00,1.87247,1.87292,1.87247,1.87292,23000000.0
2006-12-29 19:14:00,1.87285,1.873,1.87244,1.87244,37000000.0
2006-12-29 19:15:00,1.87239,1.87257,1.87237,1.87237,17000000.0
2006-12-29 19:16:00,1.87237,1.87262,1.87237,1.87262,23000000.0
2006-12-29 19:17:00,1.87251,1.87273,1.87251,1.87273,17000000.0
2006-12-29 19:18:00,1.87266,1.87276,1.87253,1.87276,30000000.0
2006-12-29 19:19:00,1.87267,1.87305,1.87267,1.87296,36000000.0
2006-12-29 19:20:00,1.87299,1.87307,1.87299,1.87307,23000000.0
2006-12-29 19:21:00,1.8731,1.8731,1.87272,1.87272,21000000.0
2006-12-29 19:22:00,1.8727,1.87277,1.87254,1.8727,25000000.0
2006-12-29 19:23:00,1.8727,1.8727,1.87261,1.87266,12000000.0
2006-12-29 19:24:00,1.87273,1.87273,1.8725,1.87272,39000000.0
2006-12-29 19:26:00,1.8727,1.8727,1.87234,1.87257,48000000.0
2006-12-29 19:27:00,1.87248,1.8726,1.87204,1.8726,51000000.0
2006-12-29 19:28:00,1.87265,1.87265,1.87237,1.87253,40000000.0
2006-12-29 19:29:00,1.87249,1.87249,1.8721,1.87217,28000000.0
2006-12-29 19:30:00,1.87226,1.87245,1.87189,1.87189,32000000.0
2006-12-29 19:31:00,1.87181,1.87218,1.87181,1.87184,28000000.0
2006-12-29 19:32:00,1.87211,1.87227,1.87186,1.87227,31000000.0
2006-12-29 19:33:00,1.87241,1.87246,1.87236,1.87239,14000000.0
2006-12-29 19:34:00,1.87243,1.87243,1.87208,1.8722,49000000.0
2006-12-29 19:35:00,1.87223,1.87232,1.87218,1.87232,28000000.0
2006-12-29 19:36:00,1.87238,1.87246,1.87238,1.87246,16000000.0
2006-12-29 19:37:00,1.8724,1.8724,1.87212,1.87236,26000000.0
2006-12-29 19:38:00,1.87246,1.87261,1.87246,1.87248,8000000.0
2006-12-29 19:39:00,1.87276,1.87286,1.87255,1.87286,13000000.0
2006-12-29 19:40:00,1.87281,1.87292,1.87271,1.87277,16000000.0
2006-12-29 19:41:00,1.87292,1.87296,1.87281,1.87281,17000000.0
2006-12-29 19:42:00,1.87281,1.87301,1.87281,1.87287,19000000.0
2006-12-29 19:43:00,1.87292,1.87314,1.87292,1.87309,21000000.0
2006-12-29 19:44:00,1.87309,1.87309,1.87288,1.87288,21000000.0
2006-12-29 19:45:00,1.87281,1.87287,1.87251,1.87262,33000000.0
2006-12-29 19:46:00,1.87255,1.87299,1.87255,1.87299,18000000.0
2006-12-29 19:47:00,1.87332,1.87341,1.8732,1.8732,22000000.0
2006-12-29 19:48:00,1.87311,1.87328,1.87305,1.87328,18000000.0
2006-12-29 19:49:00,1.87343,1.87402,1.87343,1.87372,27000000.0
2006-12-29 19:50:00,1.8736,1.8736,1.87334,1.87334,23000000.0
2006-12-29 19:51:00,1.8732,1.87331,1.87142,1.87322,7000000.0
2006-12-29 19:52:00,1.87311,1.87358,1.8727,1.87358,15000000.0
2006-12-29 19:53:00,1.87393,1.87414,1.87387,1.87414,21000000.0
2006-12-29 19:54:00,1.87417,1.87417,1.87393,1.87404,9000000.0
2006-12-29 19:55:00,1.87402,1.87402,1.87341,1.87341,30000000.0
2006-12-29 19:56:00,1.87346,1.87383,1.87346,1.87383,20000000.0
2006-12-29 19:57:00,1.87407,1.87407,1.8732,1.8732,12000000.0
2006-12-29 19:58:00,1.87315,1.87339,1.87308,1.87308,13000000.0
2006-12-29 19:59:00,1.87324,1.87328,1.87292,1.87292,31000000.0
2006-12-29 20:00:00,1.87323,1.8733,1.87289,1.87289,23000000.0
2006-12-29 20:01:00,1.87251,1.87251,1.87225,1.87243,13000000.0
2006-12-29 20:02:00,1.87217,1.87236,1.8721,1.87233,20000000.0
2006-12-29 20:03:00,1.87239,1.87252,1.87239,1.87252,18000000.0
2006-12-29 20:04:00,1.87241,1.87252,1.87229,1.87232,27000000.0
2006-12-29 20:05:00,1.87227,1.87255,1.87224,1.87236,23000000.0
2006-12-29 20:06:00,1.87262,1.87293,1.87262,1.87293,13000000.0
2006-12-29 20:07:00,1.87306,1.87327,1.873,1.873,29000000.0
2006-12-29 20:08:00,1.8729,1.87329,1.8729,1.87326,15000000.0
2006-12-29 20:10:00,1.87344,1.87344,1.87322,1.87332,8000000.0
2006-12-29 20:12:00,1.87329,1.87341,1.87316,1.87341,15000000.0
2006-12-29 20:13:00,1.8733,1.8733,1.87295,1.87304,17000000.0
2006-12-29 20:14:00,1.87285,1.87298,1.87283,1.87295,15000000.0
2006-12-29 20:15:00,1.87303,1.87303,1.87279,1.87286,10000000.0
2006-12-29 20:16:00,1.87279,1.87286,1.87269,1.87277,22000000.0
2006-12-29 20:17:00,1.87268,1.87272,1.87219,1.87256,7000000.0
2006-12-29 20:18:00,1.87268,1.87279,1.87259,1.87259,24000000.0
2006-12-29 20:20:00,1.87257,1.87262,1.87229,1.87229,14000000.0
2006-12-29 20:21:00,1.87245,1.87254,1.8724,1.87242,7000000.0
2006-12-29 20:22:00,1.87244,1.8725,1.87237,1.87241,12000000.0
2006-12-29 20:23:00,1.87246,1.87302,1.87246,1.87302,8000000.0
2006-12-29 20:24:00,1.87292,1.87304,1.87284,1.8729,15000000.0
2006-12-29 20:25:00,1.87282,1.87308,1.87282,1.87293,16000000.0
2006-12-29 20:26:00,1.87299,1.87326,1.87299,1.87326,22000000.0
2006-12-29 20:27:00,1.87323,1.87323,1.87299,1.87299,11000000.0
2006-12-29 20:28:00,1.87281,1.87292,1.87273,1.87273,7000000.0
2006-12-29 20:29:00,1.87266,1.87277,1.87247,1.87247,20000000.0
2006-12-29 20:30:00,1.87248,1.87249,1.87233,1.87237,27000000.0
2006-12-29 20:31:00,1.87246,1.87253,1.87243,1.87249,7000000.0
2006-12-29 20:32:00,1.8724,1.8724,1.8723,1.87232,20000000.0
2006-12-29 20:33:00,1.87234,1.87234,1.87203,1.87214,14000000.0
2006-12-29 20:34:00,1.87192,1.87207,1.87192,1.87192,28000000.0
2006-12-29 20:35:00,1.87183,1.87183,1.87158,1.87158,23000000.0
2006-12-29 20:36:00,1.87166,1.87177,1.87166,1.87177,11000000.0
2006-12-29 20:37:00,1.87206,1.8721,1.87198,1.87202,7000000.0
2006-12-29 20:38:00,1.87203,1.87205,1.87192,1.872,10000000.0
2006-12-29 20:39:00,1.87191,1.87194,1.87183,1.87194,9000000.0
2006-12-29 20:40:00,1.87231,1.87239,1.87217,1.87217,8000000.0
2006-12-29 20:41:00,1.8724,1.87262,1.8724,1.87262,8000000.0
2006-12-29 20:42:00,1.87262,1.87276,1.87246,1.87258,15000000.0
2006-12-29 20:43:00,1.87274,1.87276,1.87267,1.87273,12000000.0
2006-12-29 20:44:00,1.8725,1.87256,1.87245,1.87248,7000000.0
2006-12-29 20:45:00,1.87246,1.87254,1.87237,1.87254,12000000.0
2006-12-29 20:46:00,1.87281,1.87291,1.87268,1.87291,9000000.0
2006-12-29 20:47:00,1.87314,1.87318,1.87285,1.87285,11000000.0
2006-12-29 20:48:00,1.87278,1.87288,1.87273,1.87276,11000000.0
2006-12-29 20:49:00,1.87299,1.87356,1.87299,1.87356,18000000.0
2006-12-29 20:50:00,1.87327,1.87327,1.87301,1.87306,7000000.0
2006-12-29 20:51:00,1.87296,1.87296,1.87249,1.87252,18000000.0
2006-12-29 20:52:00,1.87244,1.87262,1.87228,1.87228,15000000.0
2006-12-29 20:53:00,1.87233,1.87249,1.87227,1.87249,8000000.0
2006-12-29 20:54:00,1.87245,1.87259,1.87245,1.87253,10000000.0
2006-12-29 20:56:00,1.87248,1.87248,1.87235,1.87241,8000000.0
2006-12-29 20:57:00,1.87232,1.87241,1.87232,1.87233,18000000.0
2006-12-29 20:59:00,1.8722,1.87224,1.87206,1.87206,8000000.0
2006-12-29 21:00:00,1.87222,1.87225,1.87205,1.87208,7000000.0
2006-12-29 21:01:00,1.87201,1.87317,1.87201,1.87317,16000000.0
2006-12-29 21:02:00,1.87318,1.87341,1.87314,1.87341,8000000.0
2006-12-29 21:03:00,1.87348,1.87355,1.87342,1.87346,13000000.0
2006-12-29 21:04:00,1.87348,1.8737,1.87348,1.87352,8000000.0
2006-12-29 21:05:00,1.87378,1.87394,1.87369,1.87369,11000000.0
2006-12-29 21:06:00,1.87376,1.87376,1.87332,1.87333,8000000.0
2006-12-29 21:07:00,1.87323,1.87337,1.87319,1.87322,7000000.0
2006-12-29 21:08:00,1.87349,1.87354,1.87331,1.87354,11000000.0
2006-12-29 21:09:00,1.87389,1.87389,1.87381,1.87387,9000000.0
2006-12-29 21:11:00,1.87385,1.87398,1.87385,1.87393,8000000.0
2006-12-29 21:12:00,1.87387,1.87387,1.87179,1.87361,10000000.0
2006-12-29 21:13:00,1.87358,1.87371,1.87349,1.87349,8000000.0
2006-12-29 21:14:00,1.87322,1.87322,1.87179,1.87179,7000000.0
2006-12-29 21:15:00,1.87077,1.87098,1.87075,1.87082,11000000.0
2006-12-29 21:16:00,1.87121,1.87121,1.87024,1.87024,9000000.0
2006-12-29 21:17:00,1.87004,1.87141,1.87,1.87141,7000000.0
2006-12-29 21:18:00,1.87163,1.87163,1.87152,1.87153,7000000.0
2006-12-29 21:19:00,1.87148,1.8715,1.87113,1.87113,8000000.0
2006-12-29 21:21:00,1.87119,1.87125,1.87104,1.87114,8000000.0
2006-12-29 21:22:00,1.87121,1.87138,1.87121,1.87137,7000000.0
2006-12-29 21:23:00,1.87102,1.87128,1.87102,1.87114,10000000.0
2006-12-29 21:24:00,1.87121,1.87132,1.8711,1.87132,11000000.0
2006-12-29 21:26:00,1.87132,1.87132,1.87049,1.87049,5000000.0
2006-12-29 21:27:00,1.87027,1.87039,1.87027,1.87039,6000000.0
2006-12-29 21:28:00,1.87041,1.87041,1.87027,1.87035,20000000.0
2006-12-29 21:29:00,1.87036,1.87036,1.86997,1.87011,8000000.0
2006-12-29 21:30:00,1.87007,1.8703,1.87007,1.8703,9000000.0
2006-12-29 21:31:00,1.87031,1.87036,1.87024,1.87034,4000000.0
2006-12-29 21:32:00,1.87022,1.87022,1.86992,1.86992,7000000.0
2006-12-29 21:33:00,1.87019,1.87034,1.87019,1.87028,6000000.0
2006-12-29 21:34:00,1.8689,1.8689,1.86853,1.86853,10000000.0
2006-12-29 21:35:00,1.86859,1.86915,1.86859,1.86909,11000000.0
2006-12-29 21:36:00,1.8693,1.8693,1.86874,1.86877,11000000.0
2006-12-29 21:37:00,1.86853,1.86874,1.8683,1.8683,11000000.0
2006-12-29 21:38:00,1.86901,1.86948,1.8676,1.8676,26000000.0
2006-12-29 21:39:00,1.86719,1.86763,1.8659,1.8659,18000000.0
2006-12-29 21:40:00,1.8659,1.86656,1.8659,1.86656,12000000.0
2006-12-29 21:41:00,1.86689,1.86709,1.86678,1.86686,7000000.0
2006-12-29 21:42:00,1.86641,1.86659,1.86587,1.86587,7000000.0
2006-12-29 21:43:00,1.86604,1.86636,1.86604,1.86622,11000000.0
2006-12-29 21:44:00,1.86638,1.86638,1.86596,1.86596,18000000.0
2006-12-29 21:45:00,1.86588,1.866,1.8658,1.8658,7000000.0
2006-12-29 21:46:00,1.86581,1.86655,1.86581,1.86655,8000000.0
2006-12-29 21:48:00,1.86669,1.86669,1.86631,1.86631,7000000.0
2006-12-29 21:49:00,1.86626,1.86653,1.86626,1.86653,8000000.0
2006-12-29 21:50:00,1.86665,1.86665,1.86642,1.86642,10000000.0
2006-12-29 21:51:00,1.86645,1.86705,1.86645,1.86705,7000000.0
2006-12-29 21:52:00,1.86711,1.86721,1.86697,1.86721,7000000.0
2006-12-29 21:53:00,1.8677,1.86799,1.86726,1.86726,8000000.0
2006-12-29 21:54:00,1.8674,1.86745,1.86686,1.86725,9000000.0
2006-12-29 21:55:00,1.86738,1.86741,1.86732,1.86734,11000000.0
2006-12-29 21:56:00,1.86728,1.86739,1.86728,1.86739,6000000.0
2006-12-29 21:57:00,1.86733,1.86747,1.86733,1.86745,13000000.0
2006-12-29 21:58:00,1.86744,1.86754,1.86738,1.86754,6000000.0
2006-12-29 21:59:00,1.86746,1.86752,1.8673,1.86731,25000000.0
2006-12-29 22:00:00,1.86752,1.86756,1.86737,1.86742,12000000.0
2006-12-29 22:01:00,1.86748,1.86748,1.86729,1.86729,6000000.0
2006-12-29 22:02:00,1.86689,1.86699,1.86689,1.86692,11000000.0
2006-12-29 22:03:00,1.86696,1.86717,1.86696,1.86717,9000000.0
2006-12-29 22:04:00,1.86727,1.86737,1.8671,1.8671,11000000.0
2006-12-29 22:06:00,1.86718,1.86729,1.86714,1.86728,8000000.0
2006-12-29 22:07:00,1.8671,1.8671,1.86701,1.86703,15000000.0
2006-12-29 22:08:00,1.86719,1.8672,1.86706,1.8672,6000000.0
2006-12-29 22:09:00,1.86714,1.86717,1.86712,1.86712,13000000.0
2006-12-29 22:10:00,1.86723,1.86729,1.86713,1.86713,9000000.0
2006-12-29 22:11:00,1.86726,1.86726,1.86703,1.86713,8000000.0
2006-12-29 22:12:00,1.86699,1.86709,1.86699,1.86709,15000000.0
2006-12-29 22:13:00,1.86717,1.86717,1.86712,1.86717,10000000.0
2006-12-29 22:14:00,1.8673,1.8673,1.86691,1.86691,13000000.0
2006-12-29 22:15:00,1.86692,1.86721,1.86692,1.86721,7000000.0
2006-12-29 22:16:00,1.86714,1.86725,1.86702,1.86703,8000000.0
2006-12-29 22:17:00,1.86683,1.86689,1.86681,1.86683,16000000.0
2006-12-29 22:18:00,1.86707,1.86761,1.86707,1.86761,5000000.0
2006-12-29 22:19:00,1.86771,1.86789,1.86753,1.86789,6000000.0
2006-12-29 22:20:00,1.86828,1.86839,1.86783,1.86839,7000000.0
2006-12-29 22:21:00,1.86831,1.86831,1.86824,1.86825,11000000.0
2006-12-29 22:22:00,1.86837,1.86842,1.86825,1.86839,8000000.0
2006-12-29 22:23:00,1.86828,1.86835,1.86828,1.86835,15000000.0
2006-12-29 22:24:00,1.86837,1.86846,1.86809,1.86809,10000000.0
2006-12-29 22:25:00,1.86809,1.8681,1.86799,1.86801,5000000.0
2006-12-29 22:26:00,1.86804,1.86804,1.86778,1.86794,10000000.0
2006-12-29 22:27:00,1.86797,1.86801,1.86795,1.86801,10000000.0
2006-12-29 22:28:00,1.8678,1.8678,1.86739,1.86739,8000000.0
2006-12-29 22:29:00,1.86723,1.86859,1.86723,1.86859,7000000.0
2006-12-29 22:30:00,1.86917,1.86917,1.86905,1.86905,5000000.0
2006-12-29 22:31:00,1.86895,1.86898,1.8685,1.8685,7000000.0
2006-12-29 22:32:00,1.86859,1.86908,1.86859,1.86908,7000000.0
2006-12-29 22:33:00,1.86924,1.86929,1.86911,1.86911,6000000.0
2006-12-29 22:34:00,1.86911,1.86916,1.86888,1.86913,47000000.0
2006-12-29 22:36:00,1.86917,1.86921,1.86913,1.86913,7000000.0
2006-12-29 22:37:00,1.86935,1.86941,1.86931,1.86941,28000000.0
2006-12-29 22:38:00,1.86937,1.86949,1.86933,1.86936,10000000.0
2006-12-29 22:39:00,1.86913,1.86935,1.86913,1.86932,11000000.0
2006-12-29 22:40:00,1.86927,1.86927,1.86866,1.86885,9000000.0
2006-12-29 22:41:00,1.86911,1.86988,1.86911,1.8698,16000000.0
2006-12-29 22:42:00,1.86989,1.86989,1.86951,1.86951,9000000.0
2006-12-29 22:45:00,1.86959,1.871,1.86959,1.871,12000000.0
2006-12-29 22:46:00,1.87126,1.87126,1.87103,1.87103,9000000.0
2006-12-29 22:47:00,1.87105,1.8714,1.87105,1.8714,16000000.0
2006-12-29 22:48:00,1.87142,1.87142,1.87104,1.87111,11000000.0
2006-12-29 22:49:00,1.87106,1.87112,1.87103,1.87109,12000000.0
2006-12-29 22:50:00,1.87087,1.87111,1.87085,1.87111,16000000.0
2006-12-29 22:51:00,1.87124,1.872,1.87114,1.872,7000000.0
2006-12-29 22:52:00,1.87211,1.87211,1.87195,1.87204,5000000.0
2006-12-29 22:53:00,1.87201,1.87231,1.87201,1.87215,8000000.0
2006-12-29 22:54:00,1.872,1.872,1.87042,1.87042,7000000.0
2006-12-29 22:55:00,1.87043,1.87068,1.87043,1.87068,8000000.0
2006-12-29 22:56:00,1.87178,1.87213,1.87178,1.87213,8000000.0
2006-12-29 22:57:00,1.87213,1.8722,1.87174,1.8721,10000000.0
2006-12-29 22:58:00,1.87227,1.87233,1.87216,1.87216,7000000.0
2006-12-29 22:59:00,1.87209,1.87215,1.87206,1.87209,9000000.0
2006-12-29 23:00:00,1.8722,1.87229,1.8722,1.8722,12000000.0
2006-12-29 23:01:00,1.87228,1.8724,1.87227,1.87228,9000000.0
2006-12-29 23:02:00,1.87211,1.87211,1.87195,1.87197,7000000.0
2006-12-29 23:03:00,1.8717,1.87177,1.87166,1.87171,12000000.0
2006-12-29 23:04:00,1.87171,1.87181,1.87135,1.87135,9000000.0
2006-12-29 23:05:00,1.8714,1.87192,1.8714,1.87192,11000000.0
2006-12-29 23:06:00,1.87218,1.87223,1.87215,1.87215,5000000.0
2006-12-29 23:07:00,1.87177,1.87177,1.87152,1.87175,8000000.0
2006-12-29 23:08:00,1.87153,1.87158,1.87151,1.87158,15000000.0
2006-12-29 23:09:00,1.87153,1.87153,1.87117,1.87117,7000000.0
2006-12-29 23:10:00,1.87095,1.87095,1.87053,1.87053,8000000.0
2006-12-29 23:11:00,1.87061,1.87122,1.87058,1.87122,8000000.0
2006-12-29 23:12:00,1.87112,1.87196,1.87112,1.87188,8000000.0
2006-12-29 23:13:00,1.87239,1.87245,1.8722,1.8722,7000000.0
2006-12-29 23:14:00,1.87216,1.87232,1.87121,1.87121,9000000.0
2006-12-29 23:15:00,1.87099,1.87175,1.87099,1.87175,8000000.0
2006-12-29 23:16:00,1.87177,1.87202,1.87177,1.87194,9000000.0
2006-12-29 23:17:00,1.87185,1.87209,1.87185,1.87199,7000000.0
2006-12-29 23:18:00,1.87209,1.87241,1.872,1.87241,7000000.0
2006-12-29 23:19:00,1.87255,1.87257,1.87214,1.87257,9000000.0
2006-12-29 23:20:00,1.87249,1.87255,1.87227,1.87245,9000000.0
2006-12-29 23:21:00,1.87252,1.87256,1.87232,1.87256,5000000.0
2006-12-29 23:22:00,1.87227,1.8724,1.87213,1.8724,7000000.0
2006-12-29 23:23:00,1.87261,1.87264,1.87242,1.87242,6000000.0
2006-12-29 23:24:00,1.87214,1.87227,1.87199,1.8722,9000000.0
2006-12-29 23:25:00,1.87243,1.87243,1.87233,1.87239,10000000.0
2006-12-29 23:26:00,1.87249,1.87262,1.87242,1.87262,5000000.0
2006-12-29 23:27:00,1.8721,1.8721,1.87184,1.87185,5000000.0
2006-12-29 23:28:00,1.87179,1.87179,1.87158,1.87158,7000000.0
2006-12-29 23:29:00,1.87154,1.87173,1.87152,1.87173,25000000.0
2006-12-29 23:30:00,1.87174,1.87188,1.87165,1.87172,7000000.0
2006-12-29 23:31:00,1.87135,1.87135,1.87126,1.87129,14000000.0
2006-12-29 23:32:00,1.87137,1.87156,1.87133,1.87133,9000000.0
2006-12-29 23:33:00,1.87136,1.87152,1.87136,1.87152,5000000.0
2006-12-29 23:34:00,1.87156,1.87169,1.87136,1.87136,6000000.0
2006-12-29 23:35:00,1.87154,1.87154,1.87144,1.87146,12000000.0
2006-12-29 23:36:00,1.87147,1.87147,1.87043,1.87043,9000000.0
2006-12-29 23:37:00,1.8701,1.87022,1.87007,1.87014,8000000.0
2006-12-29 23:38:00,1.87002,1.87062,1.87002,1.87062,8000000.0
2006-12-29 23:39:00,1.87058,1.87073,1.87043,1.87045,11000000.0
2006-12-29 23:40:00,1.87058,1.87083,1.87042,1.87042,21000000.0
2006-12-29 23:41:00,1.8708,1.8708,1.87057,1.87079,7000000.0
2006-12-29 23:43:00,1.87073,1.87079,1.87064,1.87065,7000000.0
2006-12-29 23:44:00,1.87055,1.8707,1.87054,1.87058,8000000.0
2006-12-29 23:45:00,1.87062,1.87069,1.87056,1.87056,7000000.0
2006-12-29 23:47:00,1.87045,1.87045,1.86996,1.86996,7000000.0
2006-12-29 23:48:00,1.86993,1.87026,1.86993,1.87026,8000000.0
2006-12-29 23:49:00,1.87045,1.87047,1.87031,1.87031,8000000.0
2006-12-29 23:50:00,1.87025,1.8704,1.87016,1.87016,8000000.0
2006-12-29 23:52:00,1.86999,1.86999,1.86934,1.86934,7000000.0
2006-12-29 23:54:00,1.86927,1.87018,1.86927,1.86987,7000000.0
2006-12-29 23:56:00,1.87002,1.87026,1.86997,1.87017,12000000.0
2006-12-29 23:57:00,1.8704,1.8704,1.87021,1.87025,6000000.0
2006-12-29 23:58:00,1.86999,1.86999,1.86952,1.86952,8000000.0
2006-12-29 23:59:00,1.86982,1.86985,1.86974,1.86974,6000000.0
2007-01-02 09:55:00,1.87059,1.87841,1.87059,1.87841,8000000.0
2007-01-02 09:56:00,1.87294,1.87294,1.86981,1.86981,10000000.0
2007-01-02 09:57:00,1.86924,1.86942,1.86918,1.86938,8000000.0
2007-01-02 09:58:00,1.86994,1.87055,1.86994,1.87055,8000000.0
2007-01-02 09:59:00,1.87079,1.87134,1.87079,1.87134,10000000.0
2007-01-02 10:00:00,1.87166,1.87192,1.87166,1.87169,10000000.0
2007-01-02 10:01:00,1.87183,1.87184,1.87165,1.87168,10000000.0
2007-01-02 10:02:00,1.87162,1.87167,1.87135,1.87135,10000000.0
2007-01-02 10:03:00,1.87152,1.8717,1.87152,1.87158,7000000.0
2007-01-02 10:04:00,1.87139,1.87145,1.87131,1.87132,7000000.0
2007-01-02 10:05:00,1.87111,1.87126,1.87096,1.87097,11000000.0
2007-01-02 10:06:00,1.87099,1.87162,1.87099,1.87162,7000000.0
2007-01-02 10:07:00,1.87185,1.87185,1.87156,1.87159,7000000.0
2007-01-02 10:08:00,1.87169,1.87171,1.87156,1.87163,7000000.0
2007-01-02 10:09:00,1.87152,1.87165,1.87138,1.87165,7000000.0
2007-01-02 10:10:00,1.87111,1.87149,1.87111,1.87149,7000000.0
2007-01-02 10:11:00,1.87127,1.87155,1.87103,1.87155,7000000.0
2007-01-02 10:12:00,1.8712,1.87147,1.87115,1.87143,8000000.0
2007-01-02 10:13:00,1.87163,1.87175,1.87157,1.87162,8000000.0
2007-01-02 10:14:00,1.87162,1.87162,1.87122,1.87122,7000000.0
2007-01-02 10:15:00,1.87111,1.87137,1.87106,1.87137,10000000.0
2007-01-02 10:16:00,1.87104,1.87104,1.8707,1.87094,7000000.0
2007-01-02 10:17:00,1.87111,1.87115,1.87097,1.87112,11000000.0
2007-01-02 10:18:00,1.87113,1.87113,1.87074,1.87074,8000000.0
2007-01-02 10:19:00,1.87107,1.87107,1.87093,1.87105,9000000.0
2007-01-02 10:20:00,1.87138,1.87145,1.87123,1.87123,7000000.0
2007-01-02 10:21:00,1.87074,1.87074,1.8699,1.8699,8000000.0
2007-01-02 10:22:00,1.87008,1.87019,1.86978,1.86997,7000000.0
2007-01-02 10:23:00,1.8695,1.8697,1.8695,1.86959,7000000.0
2007-01-02 10:24:00,1.86972,1.86976,1.86918,1.86935,7000000.0
2007-01-02 10:25:00,1.86949,1.86981,1.86928,1.86981,9000000.0
2007-01-02 10:26:00,1.86927,1.86931,1.86906,1.86924,11000000.0
2007-01-02 10:27:00,1.86918,1.86938,1.86911,1.86938,8000000.0
2007-01-02 10:28:00,1.86956,1.86984,1.86956,1.86972,9000000.0
2007-01-02 10:29:00,1.87041,1.87063,1.86998,1.87057,8000000.0
2007-01-02 10:30:00,1.87078,1.87093,1.87078,1.87085,8000000.0
2007-01-02 10:31:00,1.8707,1.8707,1.8704,1.87059,7000000.0
2007-01-02 10:32:00,1.87037,1.87052,1.87019,1.87047,9000000.0
2007-01-02 10:33:00,1.87087,1.87154,1.87087,1.87149,7000000.0
2007-01-02 10:34:00,1.87152,1.87172,1.87152,1.87168,7000000.0
2007-01-02 10:35:00,1.87186,1.87273,1.87183,1.87257,7000000.0
2007-01-02 10:36:00,1.87263,1.87275,1.87251,1.87255,8000000.0
2007-01-02 10:37:00,1.87237,1.87237,1.87206,1.87206,8000000.0
2007-01-02 10:38:00,1.87208,1.87208,1.87182,1.87201,10000000.0
2007-01-02 10:39:00,1.87173,1.87205,1.87173,1.87189,8000000.0
2007-01-02 10:40:00,1.87169,1.87169,1.87148,1.87161,7000000.0
2007-01-02 10:41:00,1.87165,1.87181,1.87165,1.87169,9000000.0
2007-01-02 10:43:00,1.87186,1.87207,1.8716,1.87207,10000000.0
2007-01-02 10:44:00,1.87215,1.87219,1.87207,1.87213,7000000.0
2007-01-02 10:45:00,1.87229,1.87229,1.87167,1.87167,8000000.0
2007-01-02 10:46:00,1.87155,1.87191,1.87136,1.87136,8000000.0
2007-01-02 10:47:00,1.87129,1.87143,1.8711,1.8712,7000000.0
2007-01-02 10:48:00,1.87145,1.87168,1.87145,1.87161,8000000.0
2007-01-02 10:49:00,1.8713,1.8713,1.87095,1.87098,9000000.0
2007-01-02 10:50:00,1.87116,1.87133,1.87106,1.87133,8000000.0
2007-01-02 10:51:00,1.87116,1.87116,1.87053,1.8709,9000000.0
2007-01-02 10:52:00,1.87054,1.87063,1.87046,1.87061,8000000.0
2007-01-02 10:53:00,1.87053,1.87056,1.87044,1.87045,9000000.0
2007-01-02 10:54:00,1.87047,1.87047,1.87032,1.87032,10000000.0
2007-01-02 10:55:00,1.87031,1.8705,1.87031,1.8705,7000000.0
2007-01-02 10:56:00,1.87071,1.87076,1.86871,1.87076,7000000.0
2007-01-02 10:57:00,1.8711,1.87115,1.87082,1.87093,8000000.0
2007-01-02 10:58:00,1.87113,1.87132,1.87113,1.87132,7000000.0
2007-01-02 10:59:00,1.87164,1.87203,1.87163,1.87203,11000000.0
2007-01-02 11:00:00,1.87204,1.87215,1.87022,1.87022,7000000.0
2007-01-02 11:01:00,1.87167,1.87179,1.87166,1.87179,8000000.0
2007-01-02 11:02:00,1.87202,1.87202,1.87189,1.87199,7000000.0
2007-01-02 11:03:00,1.87193,1.87203,1.87162,1.87163,11000000.0
2007-01-02 11:04:00,1.87192,1.87204,1.87174,1.87174,11000000.0
2007-01-02 11:05:00,1.87167,1.87167,1.87138,1.87148,7000000.0
2007-01-02 11:06:00,1.87155,1.87165,1.87133,1.87165,8000000.0
2007-01-02 11:08:00,1.8715,1.87183,1.8715,1.87182,9000000.0
2007-01-02 11:09:00,1.87181,1.87193,1.87171,1.87171,8000000.0
2007-01-02 11:10:00,1.87156,1.87156,1.87144,1.87156,8000000.0
2007-01-02 11:11:00,1.87143,1.87143,1.8712,1.8712,10000000.0
2007-01-02 11:12:00,1.87151,1.87162,1.87151,1.87153,7000000.0
2007-01-02 11:13:00,1.87143,1.87156,1.87114,1.87156,11000000.0
2007-01-02 11:14:00,1.87157,1.87157,1.87125,1.87125,11000000.0
2007-01-02 11:16:00,1.87141,1.87164,1.87139,1.87161,7000000.0
2007-01-02 11:17:00,1.87177,1.87181,1.87166,1.87169,7000000.0
2007-01-02 11:18:00,1.87177,1.87193,1.87166,1.87171,10000000.0
2007-01-02 11:19:00,1.87161,1.8719,1.87135,1.87137,11000000.0
2007-01-02 11:20:00,1.87138,1.87151,1.87138,1.87139,8000000.0
2007-01-02 11:21:00,1.8718,1.8718,1.87159,1.87163,7000000.0
2007-01-02 11:22:00,1.87146,1.87175,1.87145,1.87175,8000000.0
2007-01-02 11:23:00,1.87173,1.87182,1.87147,1.87147,8000000.0
2007-01-02 11:24:00,1.8718,1.87192,1.8718,1.87186,7000000.0
2007-01-02 11:25:00,1.87173,1.87202,1.87173,1.87202,8000000.0
2007-01-02 11:26:00,1.87196,1.87233,1.87196,1.87233,11000000.0
2007-01-02 11:27:00,1.87236,1.87246,1.87227,1.87246,8000000.0
2007-01-02 11:28:00,1.87259,1.87275,1.87259,1.87265,7000000.0
2007-01-02 11:29:00,1.87273,1.87286,1.87258,1.87286,8000000.0
2007-01-02 11:30:00,1.87273,1.87273,1.87246,1.87264,7000000.0
2007-01-02 11:31:00,1.87273,1.87312,1.87273,1.87283,11000000.0
2007-01-02 11:32:00,1.87297,1.87305,1.8729,1.87305,11000000.0
2007-01-02 11:33:00,1.87306,1.87306,1.87288,1.87303,7000000.0
2007-01-02 11:34:00,1.87262,1.87266,1.87257,1.87261,7000000.0
2007-01-02 11:35:00,1.87284,1.87284,1.8726,1.87275,10000000.0
2007-01-02 11:36:00,1.87269,1.87272,1.87257,1.87257,8000000.0
2007-01-02 11:37:00,1.87236,1.87283,1.87236,1.87283,8000000.0
2007-01-02 11:38:00,1.87271,1.87271,1.87203,1.87203,9000000.0
2007-01-02 11:39:00,1.87171,1.87193,1.8715,1.87193,9000000.0
2007-01-02 11:40:00,1.87177,1.87233,1.87177,1.87194,11000000.0
2007-01-02 11:41:00,1.87243,1.87243,1.87228,1.87233,11000000.0
2007-01-02 11:42:00,1.87223,1.87274,1.87223,1.87274,11000000.0
2007-01-02 11:43:00,1.87295,1.87418,1.87295,1.87405,7000000.0
2007-01-02 11:44:00,1.8739,1.87414,1.87385,1.87414,7000000.0
2007-01-02 11:45:00,1.8741,1.87426,1.87338,1.87418,11000000.0
2007-01-02 11:46:00,1.87426,1.87432,1.87403,1.87403,7000000.0
2007-01-02 11:47:00,1.8739,1.87414,1.8739,1.87412,9000000.0
2007-01-02 11:48:00,1.87436,1.87444,1.87413,1.87444,10000000.0
2007-01-02 11:49:00,1.87412,1.87431,1.87395,1.87431,7000000.0
2007-01-02 11:50:00,1.87438,1.87452,1.87421,1.87421,7000000.0
2007-01-02 11:51:00,1.87422,1.87437,1.87393,1.87437,8000000.0
2007-01-02 11:52:00,1.87491,1.87491,1.87416,1.87474,10000000.0
2007-01-02 11:53:00,1.87457,1.87472,1.87439,1.87472,10000000.0
2007-01-02 11:54:00,1.8748,1.87488,1.87478,1.87487,9000000.0
2007-01-02 11:55:00,1.87495,1.87511,1.8748,1.87511,8000000.0
2007-01-02 11:56:00,1.87508,1.87516,1.87505,1.87509,11000000.0
2007-01-02 11:57:00,1.87508,1.87508,1.87471,1.87497,8000000.0
2007-01-02 11:58:00,1.87519,1.87557,1.87519,1.87521,9000000.0
2007-01-02 11:59:00,1.87541,1.87541,1.8748,1.8748,7000000.0
2007-01-02 12:00:00,1.87491,1.87562,1.87491,1.87562,7000000.0
2007-01-02 12:01:00,1.87569,1.87569,1.87549,1.87555,10000000.0
2007-01-02 12:02:00,1.87567,1.87573,1.8756,1.87572,10000000.0
2007-01-02 12:03:00,1.87553,1.87555,1.8754,1.87551,7000000.0
2007-01-02 12:04:00,1.87588,1.87652,1.87588,1.87591,9000000.0
2007-01-02 12:05:00,1.87591,1.87623,1.87591,1.87601,11000000.0
2007-01-02 12:06:00,1.87593,1.87618,1.87586,1.87586,7000000.0
2007-01-02 12:07:00,1.87589,1.87614,1.87589,1.87611,7000000.0
2007-01-02 12:08:00,1.87583,1.87583,1.87558,1.87558,9000000.0
2007-01-02 12:09:00,1.87565,1.876,1.87552,1.876,8000000.0
2007-01-02 12:10:00,1.87625,1.87627,1.87587,1.87587,8000000.0
2007-01-02 12:11:00,1.87587,1.87631,1.87577,1.87631,7000000.0
2007-01-02 12:12:00,1.87629,1.87629,1.87612,1.87618,7000000.0
2007-01-02 12:13:00,1.87588,1.87588,1.8754,1.87554,10000000.0
2007-01-02 12:14:00,1.87589,1.87609,1.87588,1.87609,8000000.0
2007-01-02 12:15:00,1.8756,1.87562,1.87534,1.87562,8000000.0
2007-01-02 12:16:00,1.87566,1.87595,1.87566,1.8759,8000000.0
2007-01-02 12:17:00,1.8759,1.87627,1.87567,1.87627,8000000.0
2007-01-02 12:18:00,1.87586,1.87586,1.87549,1.87584,11000000.0
2007-01-02 12:19:00,1.87549,1.87558,1.87522,1.87558,9000000.0
2007-01-02 12:20:00,1.87557,1.87564,1.8754,1.87559,10000000.0
2007-01-02 12:21:00,1.87532,1.87565,1.87364,1.87364,7000000.0
2007-01-02 12:22:00,1.87571,1.87607,1.87571,1.87607,8000000.0
2007-01-02 12:23:00,1.87629,1.87664,1.87573,1.87573,7000000.0
2007-01-02 12:24:00,1.87627,1.87646,1.87608,1.8763,7000000.0
2007-01-02 12:25:00,1.87633,1.87653,1.87615,1.87653,9000000.0
2007-01-02 12:26:00,1.87674,1.87674,1.87652,1.87657,8000000.0
2007-01-02 12:27:00,1.87647,1.87673,1.87647,1.87673,10000000.0
2007-01-02 12:28:00,1.87688,1.87693,1.87668,1.87679,9000000.0
2007-01-02 12:29:00,1.87659,1.87659,1.87637,1.87651,9000000.0
2007-01-02 12:30:00,1.87687,1.87709,1.87682,1.87686,7000000.0
2007-01-02 12:31:00,1.87654,1.87659,1.87632,1.87659,11000000.0
2007-01-02 12:32:00,1.87645,1.87645,1.87612,1.87628,7000000.0
2007-01-02 12:33:00,1.87617,1.87641,1.87617,1.87632,7000000.0
2007-01-02 12:34:00,1.87642,1.87658,1.8764,1.87651,7000000.0
2007-01-02 12:35:00,1.87662,1.87663,1.87634,1.87634,8000000.0
2007-01-02 12:36:00,1.87652,1.87666,1.8763,1.87657,8000000.0
2007-01-02 12:37:00,1.87621,1.87645,1.87621,1.87638,9000000.0
2007-01-02 12:38:00,1.87657,1.87657,1.87585,1.87597,8000000.0
2007-01-02 12:39:00,1.87526,1.87561,1.87526,1.87547,9000000.0
2007-01-02 12:40:00,1.87561,1.876,1.87547,1.87547,7000000.0
2007-01-02 12:41:00,1.87564,1.87564,1.87521,1.87521,8000000.0
2007-01-02 12:42:00,1.875,1.87569,1.875,1.87569,9000000.0
2007-01-02 12:43:00,1.8753,1.87545,1.87448,1.87448,9000000.0
2007-01-02 12:44:00,1.87461,1.87561,1.87461,1.87561,8000000.0
2007-01-02 12:45:00,1.87562,1.87564,1.87513,1.87559,10000000.0
2007-01-02 12:46:00,1.87574,1.87623,1.87574,1.87579,9000000.0
2007-01-02 12:47:00,1.87548,1.8765,1.87548,1.8765,10000000.0
2007-01-02 12:48:00,1.87647,1.87655,1.87601,1.87601,11000000.0
2007-01-02 12:49:00,1.87606,1.87606,1.87583,1.87583,7000000.0
2007-01-02 12:50:00,1.87605,1.87605,1.87566,1.87578,7000000.0
2007-01-02 12:51:00,1.87583,1.87629,1.87529,1.87529,8000000.0
2007-01-02 12:52:00,1.87538,1.87609,1.87523,1.87609,11000000.0
2007-01-02 12:53:00,1.87596,1.87614,1.87579,1.87614,8000000.0
2007-01-02 12:54:00,1.87599,1.87609,1.87578,1.87578,7000000.0
2007-01-02 12:55:00,1.87555,1.87564,1.87541,1.87564,8000000.0
2007-01-02 12:56:00,1.87563,1.8759,1.8756,1.87588,7000000.0
2007-01-02 12:57:00,1.8761,1.87767,1.8761,1.87767,7000000.0
2007-01-02 12:58:00,1.87819,1.87856,1.87819,1.87819,8000000.0
2007-01-02 12:59:00,1.87822,1.87865,1.87822,1.87861,7000000.0
2007-01-02 13:00:00,1.87823,1.87826,1.87772,1.87826,8000000.0
2007-01-02 13:01:00,1.87855,1.8793,1.87855,1.8793,8000000.0
2007-01-02 13:02:00,1.87927,1.87927,1.87907,1.87908,7000000.0
2007-01-02 13:03:00,1.87878,1.87878,1.87806,1.87809,8000000.0
2007-01-02 13:04:00,1.87757,1.87775,1.87724,1.87725,7000000.0
2007-01-02 13:05:00,1.87762,1.87777,1.87712,1.87712,8000000.0
2007-01-02 13:06:00,1.87759,1.87759,1.87714,1.87722,7000000.0
2007-01-02 13:07:00,1.87722,1.87736,1.87712,1.87736,7000000.0
2007-01-02 13:08:00,1.87724,1.87724,1.87676,1.87703,10000000.0
2007-01-02 13:09:00,1.87723,1.87728,1.87695,1.87712,7000000.0
2007-01-02 13:10:00,1.87722,1.87722,1.87701,1.87701,9000000.0
2007-01-02 13:11:00,1.87694,1.87694,1.8765,1.87677,8000000.0
2007-01-02 13:12:00,1.87703,1.87724,1.87673,1.8771,8000000.0
2007-01-02 13:13:00,1.87698,1.87713,1.87695,1.87713,9000000.0
2007-01-02 13:14:00,1.87714,1.87732,1.87714,1.87732,7000000.0
2007-01-02 13:15:00,1.87731,1.87739,1.87711,1.87739,8000000.0
2007-01-02 13:16:00,1.87732,1.87732,1.87686,1.87686,8000000.0
2007-01-02 13:17:00,1.87713,1.87718,1.87698,1.87718,9000000.0
2007-01-02 13:18:00,1.87723,1.87723,1.87696,1.87708,10000000.0
2007-01-02 13:19:00,1.87723,1.87738,1.87709,1.87709,8000000.0
2007-01-02 13:20:00,1.87714,1.87723,1.87695,1.87719,8000000.0
2007-01-02 13:21:00,1.8773,1.8773,1.87716,1.87722,7000000.0
2007-01-02 13:22:00,1.8772,1.87729,1.87696,1.87729,11000000.0
2007-01-02 13:23:00,1.8772,1.8772,1.87699,1.87707,8000000.0
2007-01-02 13:24:00,1.87709,1.87721,1.87709,1.87715,7000000.0
2007-01-02 13:25:00,1.877,1.87736,1.877,1.87736,11000000.0
2007-01-02 13:26:00,1.8773,1.8773,1.87696,1.87708,10000000.0
2007-01-02 13:27:00,1.87693,1.8771,1.87692,1.87692,8000000.0
2007-01-02 13:28:00,1.8768,1.8768,1.87663,1.87679,21000000.0
2007-01-02 13:29:00,1.87641,1.87641,1.87606,1.87617,17000000.0
2007-01-02 13:30:00,1.87639,1.87651,1.87639,1.87644,7000000.0
2007-01-02 13:31:00,1.87647,1.87647,1.87638,1.87638,9000000.0
2007-01-02 13:32:00,1.87665,1.8767,1.87662,1.87662,14000000.0
2007-01-02 13:33:00,1.87664,1.87664,1.87649,1.87664,14000000.0
2007-01-02 13:34:00,1.87672,1.87684,1.87671,1.87678,31000000.0
2007-01-02 13:35:00,1.87686,1.87714,1.87681,1.87683,17000000.0
2007-01-02 13:36:00,1.87698,1.87712,1.87698,1.87701,24000000.0
2007-01-02 13:37:00,1.8769,1.8769,1.87636,1.87636,10000000.0
2007-01-02 13:38:00,1.87618,1.87657,1.87618,1.87652,18000000.0
2007-01-02 13:39:00,1.87661,1.87674,1.87661,1.87669,15000000.0
2007-01-02 13:40:00,1.87669,1.8768,1.87662,1.87677,29000000.0
2007-01-02 13:41:00,1.87672,1.87672,1.87627,1.87627,13000000.0
2007-01-02 13:42:00,1.87574,1.87574,1.8755,1.87552,5000000.0
2007-01-02 13:43:00,1.87538,1.87548,1.87521,1.87545,10000000.0
2007-01-02 13:44:00,1.87579,1.87579,1.8754,1.87547,26000000.0
2007-01-02 13:45:00,1.87559,1.8764,1.87559,1.8764,22000000.0
2007-01-02 13:46:00,1.87609,1.87645,1.87607,1.87607,19000000.0
2007-01-02 13:47:00,1.87609,1.87629,1.87608,1.87627,17000000.0
2007-01-02 13:48:00,1.87632,1.87638,1.8763,1.87638,22000000.0
2007-01-02 13:49:00,1.87634,1.87634,1.87611,1.87611,24000000.0
2007-01-02 13:50:00,1.87617,1.8763,1.87617,1.87623,15000000.0
2007-01-02 13:51:00,1.87629,1.87629,1.87622,1.87629,22000000.0
2007-01-02 13:53:00,1.87635,1.87659,1.87635,1.8764,28000000.0
2007-01-02 13:54:00,1.87634,1.8765,1.87634,1.87644,31000000.0
2007-01-02 13:55:00,1.87646,1.87649,1.87635,1.87635,20000000.0
2007-01-02 13:56:00,1.87634,1.87649,1.87617,1.87649,24000000.0
2007-01-02 13:57:00,1.87647,1.87655,1.87638,1.87655,34000000.0
2007-01-02 13:58:00,1.87644,1.87644,1.87625,1.87631,16000000.0
2007-01-02 13:59:00,1.87627,1.87627,1.87606,1.87616,30000000.0
2007-01-02 14:00:00,1.87601,1.87601,1.87562,1.87562,39000000.0
2007-01-02 14:01:00,1.8752,1.8752,1.87504,1.87506,30000000.0
2007-01-02 14:02:00,1.87479,1.87493,1.87479,1.87484,19000000.0
2007-01-02 14:03:00,1.87464,1.87474,1.87459,1.87474,23000000.0
2007-01-02 14:04:00,1.8748,1.87483,1.8747,1.8747,33000000.0
2007-01-02 14:05:00,1.87472,1.87477,1.87464,1.87464,28000000.0
2007-01-02 14:06:00,1.87466,1.87494,1.87464,1.87494,31000000.0
2007-01-02 14:07:00,1.87491,1.87503,1.87483,1.87491,31000000.0
2007-01-02 14:08:00,1.87477,1.87524,1.87477,1.87524,27000000.0
2007-01-02 14:09:00,1.87554,1.87554,1.87532,1.87534,27000000.0
2007-01-02 14:10:00,1.8752,1.87547,1.8752,1.87547,24000000.0
2007-01-02 14:11:00,1.87553,1.87557,1.87542,1.87547,21000000.0
2007-01-02 14:12:00,1.87532,1.87574,1.87532,1.87574,22000000.0
2007-01-02 14:13:00,1.87584,1.87587,1.87575,1.87585,13000000.0
2007-01-02 14:14:00,1.87585,1.87594,1.87583,1.87594,21000000.0
2007-01-02 14:15:00,1.87586,1.87586,1.87478,1.8751,25000000.0
2007-01-02 14:16:00,1.87512,1.87527,1.8747,1.87496,26000000.0
2007-01-02 14:17:00,1.87513,1.87519,1.87494,1.87519,32000000.0
2007-01-02 14:18:00,1.87542,1.87544,1.87514,1.87523,27000000.0
2007-01-02 14:19:00,1.87537,1.87551,1.87517,1.87517,35000000.0
2007-01-02 14:20:00,1.87483,1.8751,1.87483,1.8751,32000000.0
2007-01-02 14:21:00,1.87519,1.87528,1.87508,1.87528,39000000.0
2007-01-02 14:22:00,1.87532,1.87532,1.87495,1.87521,22000000.0
2007-01-02 14:23:00,1.87464,1.87464,1.87432,1.87444,40000000.0
2007-01-02 14:24:00,1.87456,1.87488,1.8744,1.87441,10000000.0
2007-01-02 14:25:00,1.87428,1.87428,1.87393,1.87393,35000000.0
2007-01-02 14:26:00,1.87433,1.87454,1.8743,1.87439,18000000.0
2007-01-02 14:27:00,1.87419,1.87447,1.87419,1.87439,28000000.0
2007-01-02 14:28:00,1.87452,1.8746,1.87425,1.8746,21000000.0
2007-01-02 14:29:00,1.87459,1.87465,1.87433,1.87464,16000000.0
2007-01-02 14:30:00,1.87444,1.87444,1.87395,1.87395,25000000.0
2007-01-02 14:31:00,1.87375,1.8741,1.87375,1.8741,26000000.0
2007-01-02 14:32:00,1.87384,1.87384,1.87359,1.87378,32000000.0
2007-01-02 14:33:00,1.87393,1.87435,1.87393,1.87435,20000000.0
2007-01-02 14:34:00,1.87471,1.87491,1.87471,1.87489,25000000.0
2007-01-02 14:35:00,1.87472,1.87488,1.87462,1.87462,23000000.0
2007-01-02 14:36:00,1.8746,1.8746,1.87427,1.87427,11000000.0
2007-01-02 14:37:00,1.87417,1.87417,1.87391,1.87393,41000000.0
2007-01-02 14:38:00,1.874,1.87407,1.87398,1.87406,54000000.0
2007-01-02 14:39:00,1.87407,1.87408,1.87399,1.874,36000000.0
2007-01-02 14:40:00,1.87391,1.87391,1.8737,1.8737,36000000.0
2007-01-02 14:41:00,1.87365,1.87369,1.87356,1.87369,41000000.0
2007-01-02 14:42:00,1.87379,1.87381,1.87375,1.87376,19000000.0
2007-01-02 14:43:00,1.87362,1.87362,1.87337,1.87343,20000000.0
2007-01-02 14:44:00,1.87372,1.87441,1.87372,1.87381,25000000.0
2007-01-02 14:45:00,1.87368,1.8737,1.8735,1.87359,33000000.0
2007-01-02 14:46:00,1.87352,1.87385,1.87352,1.87385,11000000.0
2007-01-02 14:47:00,1.87368,1.87374,1.87368,1.87371,7000000.0
2007-01-02 14:48:00,1.87344,1.87357,1.87339,1.87339,21000000.0
2007-01-02 14:49:00,1.8733,1.87357,1.8733,1.87357,32000000.0
2007-01-02 14:50:00,1.87362,1.87369,1.87357,1.87357,33000000.0
2007-01-02 14:51:00,1.87362,1.87385,1.87362,1.87379,37000000.0
2007-01-02 14:52:00,1.87398,1.87398,1.87371,1.87383,17000000.0
2007-01-02 14:53:00,1.8738,1.87382,1.87377,1.87382,22000000.0
2007-01-02 14:54:00,1.87379,1.87461,1.87379,1.87439,17000000.0
2007-01-02 14:55:00,1.87469,1.87473,1.8745,1.8745,7000000.0
2007-01-02 14:56:00,1.87427,1.87445,1.87415,1.87445,21000000.0
2007-01-02 14:57:00,1.87444,1.87445,1.87418,1.87418,12000000.0
2007-01-02 14:58:00,1.87401,1.87444,1.87379,1.87424,31000000.0
2007-01-02 14:59:00,1.87435,1.87456,1.87435,1.87456,20000000.0
2007-01-02 15:00:00,1.8746,1.8746,1.87425,1.87425,32000000.0
2007-01-02 15:01:00,1.87458,1.87467,1.87448,1.87465,14000000.0
2007-01-02 15:02:00,1.87463,1.87474,1.8744,1.8744,26000000.0
2007-01-02 15:03:00,1.87479,1.87479,1.87457,1.87457,30000000.0
2007-01-02 15:04:00,1.87456,1.87477,1.87447,1.87469,29000000.0
2007-01-02 15:05:00,1.87465,1.87485,1.87465,1.87474,28000000.0
2007-01-02 15:06:00,1.87461,1.87461,1.87435,1.87435,16000000.0
2007-01-02 15:07:00,1.87432,1.87441,1.87418,1.87438,26000000.0
2007-01-02 15:08:00,1.87487,1.87539,1.87487,1.87517,25000000.0
2007-01-02 15:09:00,1.87508,1.87512,1.87477,1.8751,34000000.0
2007-01-02 15:10:00,1.87501,1.87522,1.87492,1.87492,36000000.0
2007-01-02 15:11:00,1.87478,1.87523,1.87478,1.87511,27000000.0
2007-01-02 15:12:00,1.87513,1.87516,1.87504,1.8751,26000000.0
2007-01-02 15:13:00,1.87507,1.87525,1.87503,1.8751,41000000.0
2007-01-02 15:14:00,1.87513,1.87522,1.87513,1.87522,30000000.0
2007-01-02 15:15:00,1.87511,1.87511,1.87482,1.87482,21000000.0
2007-01-02 15:16:00,1.87482,1.87509,1.87482,1.87509,9000000.0
2007-01-02 15:17:00,1.87519,1.87563,1.87519,1.87563,26000000.0
2007-01-02 15:18:00,1.87548,1.87548,1.87463,1.87463,10000000.0
2007-01-02 15:19:00,1.87463,1.87472,1.87463,1.87472,16000000.0
2007-01-02 15:20:00,1.87499,1.87539,1.87499,1.87539,20000000.0
2007-01-02 15:21:00,1.8753,1.87559,1.8753,1.87558,12000000.0
2007-01-02 15:22:00,1.87535,1.87535,1.87491,1.87491,22000000.0
2007-01-02 15:23:00,1.8748,1.87499,1.8748,1.87485,36000000.0
2007-01-02 15:24:00,1.87489,1.87523,1.87489,1.87515,8000000.0
2007-01-02 15:25:00,1.87545,1.87563,1.87505,1.87505,14000000.0
2007-01-02 15:26:00,1.87507,1.87507,1.87457,1.87474,40000000.0
2007-01-02 15:27:00,1.87502,1.87502,1.87483,1.87498,32000000.0
2007-01-02 15:28:00,1.8749,1.87504,1.87488,1.87496,55000000.0
2007-01-02 15:29:00,1.87473,1.87486,1.87289,1.87462,47000000.0
2007-01-02 15:30:00,1.87304,1.87503,1.87304,1.8748,71000000.0
2007-01-02 15:31:00,1.87479,1.87479,1.87444,1.87449,58000000.0
2007-01-02 15:32:00,1.87462,1.87462,1.87436,1.87462,25000000.0
2007-01-02 15:33:00,1.87482,1.87532,1.87482,1.87532,32000000.0
2007-01-02 15:34:00,1.87549,1.87549,1.87526,1.87526,22000000.0
2007-01-02 15:35:00,1.87569,1.87593,1.87544,1.87593,30000000.0
2007-01-02 15:36:00,1.87583,1.87605,1.87575,1.87592,23000000.0
2007-01-02 15:37:00,1.87584,1.87584,1.87556,1.87579,24000000.0
2007-01-02 15:38:00,1.87583,1.87602,1.87579,1.87598,61000000.0
2007-01-02 15:39:00,1.87576,1.87576,1.87506,1.87516,40000000.0
2007-01-02 15:40:00,1.87509,1.87552,1.87501,1.87501,37000000.0
2007-01-02 15:41:00,1.87504,1.87539,1.87486,1.87516,43000000.0
2007-01-02 15:42:00,1.87539,1.87566,1.87519,1.87566,41000000.0
2007-01-02 15:43:00,1.87577,1.87604,1.87577,1.87604,30000000.0
2007-01-02 15:44:00,1.87671,1.87735,1.87671,1.87735,29000000.0
2007-01-02 15:45:00,1.87735,1.87749,1.87735,1.87749,36000000.0
2007-01-02 15:46:00,1.8774,1.8774,1.87717,1.87725,24000000.0
2007-01-02 15:47:00,1.8773,1.87765,1.8773,1.87765,31000000.0
2007-01-02 15:48:00,1.87724,1.87727,1.87705,1.87705,33000000.0
2007-01-02 15:49:00,1.87674,1.8772,1.87621,1.8772,25000000.0
2007-01-02 15:50:00,1.87728,1.87728,1.87668,1.87668,11000000.0
2007-01-02 15:51:00,1.87686,1.87686,1.8765,1.8765,37000000.0
2007-01-02 15:52:00,1.87656,1.8767,1.87653,1.87654,23000000.0
2007-01-02 15:53:00,1.87626,1.87634,1.87554,1.87563,15000000.0
2007-01-02 15:54:00,1.87553,1.87553,1.87525,1.87525,26000000.0
2007-01-02 15:55:00,1.875,1.87502,1.87463,1.87463,33000000.0
2007-01-02 15:56:00,1.87481,1.87509,1.87481,1.87509,6000000.0
2007-01-02 15:57:00,1.87484,1.87502,1.87457,1.87479,34000000.0
2007-01-02 15:58:00,1.87476,1.8749,1.87468,1.8749,24000000.0
2007-01-02 15:59:00,1.87549,1.87577,1.87549,1.87577,23000000.0
2007-01-02 16:00:00,1.87577,1.87614,1.87577,1.87614,51000000.0
2007-01-02 16:01:00,1.87636,1.87644,1.87618,1.87644,31000000.0
2007-01-02 16:02:00,1.87645,1.87645,1.87621,1.87629,29000000.0
2007-01-02 16:03:00,1.87629,1.87629,1.8761,1.87617,51000000.0
2007-01-02 16:04:00,1.87692,1.87724,1.87692,1.87724,38000000.0
2007-01-02 16:05:00,1.87759,1.87791,1.87759,1.87791,37000000.0
2007-01-02 16:06:00,1.87794,1.87822,1.87783,1.87783,33000000.0
2007-01-02 16:07:00,1.87769,1.87778,1.87769,1.87775,37000000.0
2007-01-02 16:08:00,1.87772,1.87772,1.87739,1.87739,37000000.0
2007-01-02 16:09:00,1.87749,1.87774,1.87749,1.87773,44000000.0
2007-01-02 16:10:00,1.87755,1.87755,1.87746,1.8775,41000000.0
2007-01-02 16:11:00,1.87749,1.87774,1.87749,1.87749,27000000.0
2007-01-02 16:12:00,1.87755,1.8778,1.87755,1.8778,22000000.0
2007-01-02 16:13:00,1.87783,1.87788,1.87765,1.87767,38000000.0
2007-01-02 16:14:00,1.87762,1.87762,1.87731,1.87731,41000000.0
2007-01-02 16:15:00,1.8772,1.87739,1.87712,1.87739,42000000.0
2007-01-02 16:16:00,1.87724,1.87746,1.87722,1.87746,45000000.0
2007-01-02 16:17:00,1.8775,1.87762,1.87747,1.87762,22000000.0
2007-01-02 16:18:00,1.87764,1.87766,1.87736,1.87736,49000000.0
2007-01-02 16:19:00,1.87756,1.87796,1.87756,1.87792,27000000.0
2007-01-02 16:20:00,1.87772,1.87772,1.87719,1.87719,52000000.0
2007-01-02 16:21:00,1.87718,1.87731,1.87695,1.87731,37000000.0
2007-01-02 16:22:00,1.8769,1.87726,1.87689,1.87723,50000000.0
2007-01-02 16:23:00,1.87746,1.87759,1.87716,1.8772,48000000.0
2007-01-02 16:24:00,1.87673,1.87713,1.87673,1.87713,44000000.0
2007-01-02 16:25:00,1.87722,1.87722,1.87706,1.87706,28000000.0
2007-01-02 16:26:00,1.87668,1.87668,1.87653,1.87662,41000000.0
2007-01-02 16:27:00,1.87646,1.87687,1.87646,1.87687,46000000.0
2007-01-02 16:28:00,1.8765,1.87651,1.8763,1.8763,34000000.0
2007-01-02 16:29:00,1.87616,1.87621,1.876,1.876,24000000.0
2007-01-02 16:30:00,1.87633,1.87648,1.87625,1.87648,43000000.0
2007-01-02 16:31:00,1.8763,1.87661,1.87629,1.87637,36000000.0
2007-01-02 16:32:00,1.87626,1.87638,1.87622,1.87626,34000000.0
2007-01-02 16:33:00,1.8761,1.87614,1.87565,1.87565,41000000.0
2007-01-02 16:34:00,1.87602,1.87632,1.87602,1.8761,29000000.0
2007-01-02 16:35:00,1.87603,1.87603,1.87576,1.87583,53000000.0
2007-01-02 16:36:00,1.87573,1.87592,1.87557,1.87592,43000000.0
2007-01-02 16:37:00,1.87621,1.87621,1.876,1.87603,56000000.0
2007-01-02 16:38:00,1.87602,1.87615,1.87595,1.87615,34000000.0
2007-01-02 16:39:00,1.87616,1.87616,1.87603,1.8761,43000000.0
2007-01-02 16:40:00,1.8761,1.87616,1.87595,1.87614,63000000.0
2007-01-02 16:41:00,1.87612,1.87626,1.87589,1.87613,44000000.0
2007-01-02 16:42:00,1.87623,1.87623,1.87601,1.87611,57000000.0
2007-01-02 16:43:00,1.87589,1.87635,1.87589,1.87628,20000000.0
2007-01-02 16:44:00,1.87633,1.87638,1.87603,1.87604,34000000.0
2007-01-02 16:45:00,1.8761,1.87641,1.8761,1.87641,41000000.0
2007-01-02 16:46:00,1.87632,1.87646,1.87621,1.87643,59000000.0
2007-01-02 16:47:00,1.87619,1.87623,1.87602,1.87613,55000000.0
2007-01-02 16:48:00,1.87631,1.87657,1.8763,1.8763,46000000.0
2007-01-02 16:49:00,1.87641,1.87641,1.87616,1.87616,35000000.0
2007-01-02 16:50:00,1.87607,1.87607,1.87585,1.87598,45000000.0
2007-01-02 16:52:00,1.87594,1.87594,1.87546,1.87546,30000000.0
2007-01-02 16:53:00,1.87496,1.87525,1.87496,1.87518,19000000.0
2007-01-02 16:54:00,1.87529,1.87529,1.87513,1.87525,18000000.0
2007-01-02 16:55:00,1.8752,1.8752,1.87495,1.87495,40000000.0
2007-01-02 16:56:00,1.87496,1.87555,1.87496,1.87555,37000000.0
2007-01-02 16:57:00,1.87539,1.87541,1.87534,1.87535,17000000.0
2007-01-02 16:58:00,1.87538,1.87617,1.87538,1.87617,45000000.0
2007-01-02 16:59:00,1.87651,1.87692,1.87651,1.87692,39000000.0
2007-01-02 17:00:00,1.87675,1.87691,1.87673,1.87687,47000000.0
2007-01-02 17:01:00,1.8768,1.8768,1.87628,1.87628,26000000.0
2007-01-02 17:02:00,1.8762,1.87625,1.87586,1.87586,33000000.0
2007-01-02 17:03:00,1.87551,1.87566,1.87541,1.87554,33000000.0
2007-01-02 17:04:00,1.87558,1.87561,1.87553,1.87561,37000000.0
2007-01-02 17:05:00,1.87551,1.87557,1.87544,1.87548,35000000.0
2007-01-02 17:06:00,1.87573,1.87594,1.87551,1.8757,46000000.0
2007-01-02 17:07:00,1.87558,1.87558,1.87506,1.87506,33000000.0
2007-01-02 17:08:00,1.87454,1.87495,1.87454,1.87495,45000000.0
2007-01-02 17:09:00,1.87527,1.87544,1.87527,1.87528,47000000.0
2007-01-02 17:10:00,1.87507,1.8751,1.87504,1.87509,6000000.0
2007-01-02 17:11:00,1.87496,1.87496,1.8746,1.8746,44000000.0
2007-01-02 17:12:00,1.87436,1.87445,1.87426,1.87427,23000000.0
2007-01-02 17:13:00,1.87463,1.8747,1.87441,1.87441,35000000.0
2007-01-02 17:14:00,1.87459,1.87471,1.8745,1.8745,27000000.0
2007-01-02 17:15:00,1.87435,1.87438,1.87418,1.87422,26000000.0
2007-01-02 17:16:00,1.8744,1.87508,1.8744,1.87508,27000000.0
2007-01-02 17:17:00,1.87509,1.87509,1.87456,1.87456,38000000.0
2007-01-02 17:18:00,1.87482,1.8749,1.87476,1.8749,29000000.0
2007-01-02 17:19:00,1.87485,1.8749,1.87479,1.87488,19000000.0
2007-01-02 17:20:00,1.87501,1.87501,1.87462,1.87469,29000000.0
2007-01-02 17:21:00,1.8748,1.87493,1.87468,1.87493,26000000.0
2007-01-02 17:22:00,1.87472,1.87489,1.87472,1.87477,30000000.0
2007-01-02 17:23:00,1.8749,1.87508,1.8749,1.87492,32000000.0
2007-01-02 17:24:00,1.8749,1.87517,1.87485,1.8749,23000000.0
2007-01-02 17:25:00,1.87476,1.87516,1.87476,1.8751,20000000.0
2007-01-02 17:26:00,1.87519,1.8755,1.87509,1.87547,18000000.0
2007-01-02 17:27:00,1.87523,1.87523,1.87505,1.87516,44000000.0
2007-01-02 17:28:00,1.87524,1.87524,1.87477,1.87505,39000000.0
2007-01-02 17:29:00,1.87526,1.87547,1.87526,1.87526,36000000.0
2007-01-02 17:30:00,1.87511,1.87524,1.87507,1.87508,61000000.0
2007-01-02 17:31:00,1.87484,1.87487,1.87454,1.87454,62000000.0
2007-01-02 17:32:00,1.8747,1.87486,1.87462,1.87462,54000000.0
2007-01-02 17:33:00,1.87452,1.87461,1.87431,1.87431,64000000.0
2007-01-02 17:34:00,1.87426,1.87435,1.87419,1.87427,60000000.0
2007-01-02 17:35:00,1.87436,1.87453,1.87436,1.87453,43000000.0
2007-01-02 17:36:00,1.87456,1.87456,1.87427,1.87448,58000000.0
2007-01-02 17:37:00,1.87449,1.87449,1.87382,1.87382,47000000.0
2007-01-02 17:38:00,1.87401,1.87427,1.87401,1.8741,44000000.0
2007-01-02 17:39:00,1.87437,1.87448,1.87435,1.87446,41000000.0
2007-01-02 17:41:00,1.8744,1.8744,1.87415,1.87419,50000000.0
2007-01-02 17:42:00,1.8741,1.87432,1.8741,1.87429,37000000.0
2007-01-02 17:43:00,1.87418,1.87433,1.87411,1.87428,33000000.0
2007-01-02 17:44:00,1.87407,1.87432,1.87407,1.87413,46000000.0
2007-01-02 17:45:00,1.87396,1.87432,1.87396,1.87432,49000000.0
2007-01-02 17:46:00,1.87438,1.87453,1.87438,1.87452,56000000.0
2007-01-02 17:47:00,1.87453,1.87453,1.87423,1.87423,65000000.0
2007-01-02 17:48:00,1.87437,1.87437,1.87419,1.87434,61000000.0
2007-01-02 17:49:00,1.87423,1.87437,1.87405,1.87435,72000000.0
2007-01-02 17:50:00,1.87444,1.87444,1.87426,1.8743,53000000.0
2007-01-02 17:51:00,1.87425,1.87439,1.87423,1.87439,54000000.0
2007-01-02 17:52:00,1.87429,1.87466,1.87429,1.87466,51000000.0
2007-01-02 17:53:00,1.8744,1.87445,1.87438,1.87443,42000000.0
2007-01-02 17:54:00,1.87466,1.87466,1.87432,1.87453,32000000.0
2007-01-02 17:55:00,1.87454,1.87462,1.87451,1.87462,32000000.0
2007-01-02 17:56:00,1.87461,1.87469,1.87452,1.87455,47000000.0
2007-01-02 17:57:00,1.87446,1.87448,1.87427,1.8743,34000000.0
2007-01-02 17:58:00,1.87427,1.87433,1.87427,1.87433,44000000.0
2007-01-02 17:59:00,1.87445,1.87504,1.87445,1.87504,39000000.0
2007-01-02 18:00:00,1.8752,1.87577,1.87512,1.87512,32000000.0
2007-01-02 18:01:00,1.87514,1.87525,1.8747,1.8747,52000000.0
2007-01-02 18:02:00,1.87545,1.87574,1.87545,1.87574,30000000.0
2007-01-02 18:03:00,1.87571,1.87597,1.87567,1.8758,38000000.0
2007-01-02 18:04:00,1.87572,1.87578,1.87489,1.87489,38000000.0
2007-01-02 18:05:00,1.87478,1.87511,1.87478,1.87509,36000000.0
2007-01-02 18:06:00,1.87518,1.87518,1.87485,1.8749,32000000.0
2007-01-02 18:07:00,1.87485,1.87485,1.87439,1.8746,38000000.0
2007-01-02 18:08:00,1.8745,1.87458,1.87438,1.87458,56000000.0
2007-01-02 18:09:00,1.87461,1.87466,1.87449,1.87449,34000000.0
2007-01-02 18:10:00,1.87445,1.87457,1.8744,1.87444,26000000.0
2007-01-02 18:11:00,1.87442,1.87465,1.8744,1.87465,34000000.0
2007-01-02 18:12:00,1.87452,1.87461,1.87452,1.87461,24000000.0
2007-01-02 18:13:00,1.87462,1.87462,1.87453,1.8746,30000000.0
2007-01-02 18:14:00,1.87471,1.87519,1.87471,1.87519,22000000.0
2007-01-02 18:15:00,1.87428,1.87462,1.87416,1.87442,21000000.0
2007-01-02 18:16:00,1.87472,1.87488,1.87455,1.87488,66000000.0
2007-01-02 18:17:00,1.87484,1.87524,1.87484,1.87524,60000000.0
2007-01-02 18:18:00,1.87524,1.87524,1.87458,1.87458,33000000.0
2007-01-02 18:19:00,1.8743,1.8744,1.87414,1.8744,46000000.0
2007-01-02 18:20:00,1.87442,1.8747,1.87442,1.8747,61000000.0
2007-01-02 18:21:00,1.87452,1.87491,1.87452,1.87486,37000000.0
2007-01-02 18:23:00,1.87488,1.87501,1.87464,1.87489,34000000.0
2007-01-02 18:24:00,1.87508,1.87542,1.87508,1.87519,47000000.0
2007-01-02 18:25:00,1.87512,1.8753,1.87471,1.87471,31000000.0
2007-01-02 18:26:00,1.8743,1.87439,1.87407,1.87407,43000000.0
2007-01-02 18:27:00,1.8743,1.87449,1.87428,1.87428,35000000.0
2007-01-02 18:28:00,1.87443,1.87458,1.87443,1.87458,18000000.0
2007-01-02 18:29:00,1.87478,1.87492,1.87478,1.8749,24000000.0
2007-01-02 18:30:00,1.87505,1.87505,1.87476,1.87476,32000000.0
2007-01-02 18:31:00,1.87478,1.87486,1.87467,1.87481,46000000.0
2007-01-02 18:32:00,1.87461,1.87472,1.87447,1.87472,55000000.0
2007-01-02 18:33:00,1.87476,1.87486,1.87473,1.87486,29000000.0
2007-01-02 18:34:00,1.87511,1.87551,1.87511,1.87551,32000000.0
2007-01-02 18:35:00,1.87544,1.87557,1.87538,1.87547,47000000.0
2007-01-02 18:37:00,1.87546,1.87589,1.87546,1.87589,63000000.0
2007-01-02 18:38:00,1.87582,1.87583,1.8756,1.8756,61000000.0
2007-01-02 18:39:00,1.87547,1.8755,1.87534,1.87534,37000000.0
2007-01-02 18:40:00,1.87581,1.87592,1.87562,1.87581,52000000.0
2007-01-02 18:41:00,1.87487,1.87487,1.87447,1.87456,68000000.0
2007-01-02 18:42:00,1.87454,1.87503,1.87454,1.87483,40000000.0
2007-01-02 18:43:00,1.87512,1.87527,1.87512,1.87518,39000000.0
2007-01-02 18:44:00,1.8749,1.87512,1.87488,1.87506,33000000.0
2007-01-02 18:45:00,1.87496,1.87509,1.8749,1.87501,57000000.0
2007-01-02 18:46:00,1.87491,1.87516,1.87491,1.87516,61000000.0
2007-01-02 18:47:00,1.87534,1.87542,1.87526,1.8754,41000000.0
2007-01-02 18:48:00,1.87524,1.87529,1.87522,1.87529,26000000.0
2007-01-02 18:49:00,1.87529,1.87569,1.87529,1.87564,31000000.0
2007-01-02 18:50:00,1.87574,1.87576,1.87558,1.87569,37000000.0
2007-01-02 18:51:00,1.87553,1.87553,1.87473,1.87473,17000000.0
2007-01-02 18:52:00,1.87428,1.87507,1.87428,1.87507,33000000.0
2007-01-02 18:53:00,1.87542,1.87542,1.87509,1.8754,31000000.0
2007-01-02 18:54:00,1.87543,1.87543,1.87506,1.87523,11000000.0
2007-01-02 18:55:00,1.87491,1.875,1.87464,1.87487,22000000.0
2007-01-02 18:56:00,1.87498,1.87516,1.87496,1.87496,16000000.0
2007-01-02 18:57:00,1.87478,1.87495,1.8747,1.87495,15000000.0
2007-01-02 18:58:00,1.87487,1.87487,1.8746,1.87465,19000000.0
2007-01-02 18:59:00,1.87467,1.87475,1.87451,1.87475,26000000.0
2007-01-02 19:00:00,1.87443,1.87443,1.87435,1.87439,12000000.0
2007-01-02 19:01:00,1.87463,1.87483,1.87463,1.8747,18000000.0
2007-01-02 19:02:00,1.87463,1.87517,1.87463,1.87517,23000000.0
2007-01-02 19:03:00,1.87516,1.87516,1.87491,1.87491,21000000.0
2007-01-02 19:04:00,1.87477,1.87491,1.87476,1.87479,55000000.0
2007-01-02 19:05:00,1.87481,1.87581,1.87481,1.87576,42000000.0
2007-01-02 19:06:00,1.8757,1.87603,1.87564,1.87564,63000000.0
2007-01-02 19:07:00,1.87558,1.87563,1.8755,1.87555,39000000.0
2007-01-02 19:08:00,1.8755,1.8755,1.8753,1.87549,32000000.0
2007-01-02 19:09:00,1.87571,1.87596,1.87559,1.87583,56000000.0
2007-01-02 19:10:00,1.87557,1.87569,1.87546,1.87548,27000000.0
2007-01-02 19:11:00,1.87531,1.87532,1.87496,1.87517,36000000.0
2007-01-02 19:12:00,1.87513,1.87535,1.87498,1.87498,25000000.0
2007-01-02 19:13:00,1.87545,1.87595,1.87545,1.87595,23000000.0
2007-01-02 19:14:00,1.876,1.876,1.87565,1.87565,37000000.0
2007-01-02 19:15:00,1.87562,1.87578,1.87522,1.87522,17000000.0
2007-01-02 19:16:00,1.87511,1.87531,1.87506,1.87531,23000000.0
2007-01-02 19:17:00,1.87535,1.87554,1.87535,1.87551,17000000.0
2007-01-02 19:18:00,1.87564,1.8757,1.87561,1.8757,30000000.0
2007-01-02 19:19:00,1.87518,1.87518,1.87497,1.87497,36000000.0
2007-01-02 19:20:00,1.87524,1.8755,1.87524,1.87548,23000000.0
2007-01-02 19:21:00,1.87555,1.87555,1.87529,1.87529,21000000.0
2007-01-02 19:22:00,1.87544,1.87555,1.87527,1.87547,25000000.0
2007-01-02 19:23:00,1.87551,1.87551,1.8753,1.87538,12000000.0
2007-01-02 19:24:00,1.87558,1.87558,1.87517,1.8755,39000000.0
2007-01-02 19:25:00,1.87551,1.87551,1.87523,1.87523,49000000.0
2007-01-02 19:26:00,1.87544,1.87555,1.8753,1.8753,48000000.0
2007-01-02 19:27:00,1.87526,1.87546,1.87524,1.87546,51000000.0
2007-01-02 19:28:00,1.87547,1.87552,1.87544,1.87552,40000000.0
2007-01-02 19:29:00,1.87552,1.87558,1.87533,1.87544,28000000.0
2007-01-02 19:30:00,1.87539,1.87539,1.87505,1.87511,32000000.0
2007-01-02 19:31:00,1.87535,1.87552,1.87496,1.87496,28000000.0
2007-01-02 19:32:00,1.87518,1.87519,1.87486,1.87486,31000000.0
2007-01-02 19:33:00,1.87503,1.87517,1.87501,1.87517,14000000.0
2007-01-02 19:34:00,1.87499,1.87499,1.87462,1.87466,49000000.0
2007-01-02 19:35:00,1.87466,1.87475,1.8746,1.87475,28000000.0
2007-01-02 19:36:00,1.87473,1.87477,1.8747,1.87477,16000000.0
2007-01-02 19:37:00,1.87493,1.87493,1.87453,1.87481,26000000.0
2007-01-02 19:38:00,1.87476,1.87476,1.87452,1.87452,8000000.0
2007-01-02 19:39:00,1.87457,1.87472,1.87454,1.87472,13000000.0
2007-01-02 19:40:00,1.87464,1.87509,1.87464,1.87494,16000000.0
2007-01-02 19:41:00,1.87502,1.87511,1.87489,1.8751,17000000.0
2007-01-02 19:42:00,1.8751,1.87521,1.87499,1.87505,19000000.0
2007-01-02 19:43:00,1.87503,1.87504,1.8749,1.87491,21000000.0
2007-01-02 19:44:00,1.87483,1.87485,1.87461,1.87461,21000000.0
2007-01-02 19:45:00,1.87456,1.87461,1.87426,1.87427,33000000.0
2007-01-02 19:46:00,1.87418,1.87467,1.87418,1.87467,18000000.0
2007-01-02 19:47:00,1.87488,1.87497,1.87484,1.8749,22000000.0
2007-01-02 19:48:00,1.87487,1.87505,1.87481,1.87481,18000000.0
2007-01-02 19:49:00,1.8748,1.87494,1.87478,1.87494,27000000.0
2007-01-02 19:50:00,1.87502,1.87502,1.87491,1.87492,23000000.0
2007-01-02 19:51:00,1.87489,1.87492,1.87303,1.87492,7000000.0
2007-01-02 19:52:00,1.8749,1.8749,1.87481,1.87487,15000000.0
2007-01-02 19:53:00,1.87477,1.87482,1.87471,1.87476,21000000.0
2007-01-02 19:54:00,1.87506,1.87529,1.87506,1.87515,9000000.0
2007-01-02 19:55:00,1.87506,1.87506,1.87462,1.87501,30000000.0
2007-01-02 19:56:00,1.87503,1.87505,1.87493,1.87502,20000000.0
2007-01-02 19:57:00,1.87503,1.87503,1.87495,1.87497,12000000.0
2007-01-02 19:58:00,1.87499,1.87519,1.87499,1.87517,13000000.0
2007-01-02 20:00:00,1.87499,1.87499,1.87448,1.87448,23000000.0
2007-01-02 20:01:00,1.87439,1.87452,1.87439,1.87451,13000000.0
2007-01-02 20:02:00,1.87448,1.87456,1.87427,1.87453,20000000.0
2007-01-02 20:03:00,1.87453,1.87455,1.87433,1.87455,18000000.0
2007-01-02 20:04:00,1.8745,1.87466,1.87446,1.87451,27000000.0
2007-01-02 20:05:00,1.87441,1.87452,1.87414,1.87452,23000000.0
2007-01-02 20:06:00,1.87456,1.87459,1.87442,1.87447,13000000.0
2007-01-02 20:08:00,1.87393,1.87427,1.87393,1.87427,15000000.0
2007-01-02 20:09:00,1.87439,1.87449,1.87438,1.87444,17000000.0
2007-01-02 20:10:00,1.87442,1.87442,1.87401,1.87433,8000000.0
2007-01-02 20:11:00,1.87425,1.87431,1.87409,1.87418,10000000.0
2007-01-02 20:12:00,1.87404,1.87422,1.87404,1.87422,15000000.0
2007-01-02 20:13:00,1.8742,1.8742,1.87379,1.87385,17000000.0
2007-01-02 20:14:00,1.87356,1.8738,1.87341,1.8738,15000000.0
2007-01-02 20:15:00,1.87406,1.87407,1.87391,1.87407,10000000.0
2007-01-02 20:16:00,1.87414,1.87421,1.87405,1.87412,22000000.0
2007-01-02 20:17:00,1.87419,1.87443,1.87392,1.87422,7000000.0
2007-01-02 20:18:00,1.8743,1.8743,1.8738,1.8738,24000000.0
2007-01-02 20:19:00,1.87377,1.87408,1.87377,1.87404,9000000.0
2007-01-02 20:20:00,1.87412,1.87449,1.87412,1.87445,14000000.0
2007-01-02 20:21:00,1.87503,1.87514,1.87487,1.87487,7000000.0
2007-01-02 20:22:00,1.87492,1.87509,1.8749,1.87509,12000000.0
2007-01-02 20:23:00,1.87511,1.87511,1.87492,1.87492,8000000.0
2007-01-02 20:24:00,1.87502,1.87552,1.87502,1.87537,15000000.0
2007-01-02 20:25:00,1.8752,1.87553,1.8752,1.8754,16000000.0
2007-01-02 20:26:00,1.87536,1.87554,1.87533,1.87544,22000000.0
2007-01-02 20:27:00,1.87515,1.87529,1.87504,1.87513,11000000.0
2007-01-02 20:28:00,1.87533,1.87564,1.87533,1.87558,7000000.0
2007-01-02 20:29:00,1.87548,1.87582,1.87546,1.8758,20000000.0
2007-01-02 20:30:00,1.8766,1.87704,1.8766,1.8769,27000000.0
2007-01-02 20:31:00,1.87701,1.87703,1.87691,1.87691,6000000.0
2007-01-02 20:32:00,1.87689,1.87689,1.87646,1.87652,20000000.0
2007-01-02 20:33:00,1.87646,1.87654,1.87627,1.87654,14000000.0
2007-01-02 20:34:00,1.87639,1.87639,1.87628,1.87635,28000000.0
2007-01-02 20:35:00,1.87672,1.87676,1.87664,1.87666,23000000.0
2007-01-02 20:36:00,1.87669,1.87675,1.87667,1.87668,11000000.0
2007-01-02 20:37:00,1.87649,1.87649,1.87525,1.87525,7000000.0
2007-01-02 20:38:00,1.87492,1.87492,1.87451,1.87475,10000000.0
2007-01-02 20:39:00,1.87549,1.87649,1.87549,1.87649,9000000.0
2007-01-02 20:40:00,1.87641,1.87662,1.87639,1.87639,8000000.0
2007-01-02 20:41:00,1.87648,1.87671,1.87648,1.87671,8000000.0
2007-01-02 20:42:00,1.87656,1.87657,1.87636,1.87636,15000000.0
2007-01-02 20:43:00,1.87657,1.8767,1.87657,1.8767,12000000.0
2007-01-02 20:44:00,1.87658,1.87658,1.87635,1.87653,7000000.0
2007-01-02 20:45:00,1.87663,1.87676,1.87654,1.87676,12000000.0
2007-01-02 20:46:00,1.87664,1.87664,1.87616,1.87616,9000000.0
2007-01-02 20:47:00,1.8757,1.87571,1.87552,1.87552,11000000.0
2007-01-02 20:48:00,1.87556,1.87567,1.87549,1.87559,11000000.0
2007-01-02 20:49:00,1.87562,1.87601,1.87562,1.87601,18000000.0
2007-01-02 20:50:00,1.87602,1.87617,1.876,1.87617,7000000.0
2007-01-02 20:51:00,1.87599,1.87613,1.8759,1.87613,18000000.0
2007-01-02 20:53:00,1.87616,1.87647,1.87616,1.87647,8000000.0
2007-01-02 20:54:00,1.87676,1.87686,1.87655,1.87655,10000000.0
2007-01-02 20:55:00,1.87631,1.87668,1.87631,1.87668,5000000.0
2007-01-02 20:56:00,1.87674,1.8768,1.87672,1.87673,8000000.0
2007-01-02 20:57:00,1.87666,1.87679,1.87666,1.87679,18000000.0
2007-01-02 20:58:00,1.87651,1.87651,1.87633,1.87642,14000000.0
2007-01-02 21:00:00,1.87653,1.87653,1.87627,1.8763,7000000.0
2007-01-02 21:01:00,1.87608,1.87613,1.87601,1.87603,16000000.0
2007-01-02 21:02:00,1.87589,1.8762,1.87589,1.8761,8000000.0
2007-01-02 21:03:00,1.876,1.87612,1.87597,1.87597,13000000.0
2007-01-02 21:04:00,1.876,1.87626,1.876,1.87626,8000000.0
2007-01-02 21:05:00,1.87611,1.87626,1.87609,1.87621,11000000.0
2007-01-02 21:06:00,1.87621,1.87627,1.87617,1.87621,8000000.0
2007-01-02 21:08:00,1.87621,1.87625,1.87618,1.87618,11000000.0
2007-01-02 21:09:00,1.87622,1.87643,1.87622,1.87629,9000000.0
2007-01-02 21:10:00,1.87636,1.87664,1.87622,1.87664,10000000.0
2007-01-02 21:11:00,1.87661,1.87668,1.8766,1.87661,8000000.0
2007-01-02 21:12:00,1.87679,1.87679,1.87448,1.87626,10000000.0
2007-01-02 21:13:00,1.87618,1.87647,1.87607,1.87647,8000000.0
2007-01-02 21:14:00,1.87655,1.87655,1.87641,1.87652,7000000.0
2007-01-02 21:15:00,1.87649,1.87653,1.8764,1.8764,11000000.0
2007-01-02 21:16:00,1.87642,1.87642,1.87631,1.87636,9000000.0
2007-01-02 21:17:00,1.8764,1.87642,1.87627,1.87635,7000000.0
2007-01-02 21:18:00,1.87624,1.8764,1.87624,1.8764,7000000.0
2007-01-02 21:19:00,1.87629,1.87629,1.87596,1.87596,8000000.0
2007-01-02 21:20:00,1.87605,1.87625,1.87605,1.87625,12000000.0
2007-01-02 21:21:00,1.87619,1.87619,1.87601,1.87606,8000000.0
2007-01-02 21:22:00,1.87616,1.87632,1.87616,1.87627,7000000.0
2007-01-02 21:23:00,1.87617,1.87623,1.87605,1.87608,10000000.0
2007-01-02 21:24:00,1.87606,1.87619,1.87597,1.87619,11000000.0
2007-01-02 21:25:00,1.87629,1.87637,1.87625,1.87636,6000000.0
2007-01-02 21:26:00,1.87627,1.87642,1.87627,1.87627,5000000.0
2007-01-02 21:27:00,1.87627,1.87633,1.87623,1.87623,6000000.0
2007-01-02 21:28:00,1.87623,1.87638,1.8762,1.87638,20000000.0
2007-01-02 21:29:00,1.87641,1.87642,1.87623,1.87642,8000000.0
2007-01-02 21:30:00,1.87636,1.87636,1.87621,1.87621,9000000.0
2007-01-02 21:31:00,1.87628,1.8768,1.87618,1.8768,6000000.0
2007-01-02 21:32:00,1.87698,1.87698,1.87673,1.87675,7000000.0
2007-01-02 21:33:00,1.87704,1.87704,1.8769,1.87698,6000000.0
2007-01-02 21:34:00,1.87612,1.87624,1.87578,1.87624,10000000.0
2007-01-02 21:38:00,1.87634,1.87634,1.87583,1.87587,26000000.0
2007-01-02 21:40:00,1.87602,1.87628,1.87601,1.87628,12000000.0
2007-01-02 21:42:00,1.87626,1.87632,1.87623,1.87629,7000000.0
2007-01-02 21:43:00,1.87631,1.87631,1.87615,1.87615,11000000.0
2007-01-02 21:44:00,1.87608,1.87608,1.87594,1.87604,18000000.0
2007-01-02 21:45:00,1.87583,1.87595,1.87566,1.87574,7000000.0
2007-01-02 21:46:00,1.87563,1.87565,1.8755,1.87559,8000000.0
2007-01-02 21:47:00,1.87547,1.87568,1.87547,1.87568,4000000.0
2007-01-02 21:48:00,1.87576,1.876,1.87576,1.876,7000000.0
2007-01-02 21:49:00,1.87575,1.87584,1.87555,1.87584,8000000.0
2007-01-02 21:50:00,1.87592,1.87592,1.8755,1.8756,10000000.0
2007-01-02 21:51:00,1.87559,1.87586,1.87559,1.87581,7000000.0
2007-01-02 21:52:00,1.87574,1.87574,1.87554,1.87562,7000000.0
2007-01-02 21:53:00,1.87551,1.8756,1.87541,1.87541,8000000.0
2007-01-02 21:54:00,1.87551,1.87551,1.87494,1.87494,9000000.0
2007-01-02 21:55:00,1.87488,1.87488,1.87475,1.87475,11000000.0
2007-01-02 21:56:00,1.87472,1.87541,1.87472,1.87541,6000000.0
2007-01-02 21:59:00,1.87551,1.87557,1.87525,1.87525,25000000.0
2007-01-02 22:00:00,1.87534,1.87547,1.87534,1.87547,12000000.0
2007-01-02 22:01:00,1.87559,1.87559,1.8755,1.87551,6000000.0
2007-01-02 22:02:00,1.87523,1.87523,1.87415,1.87415,11000000.0
2007-01-02 22:03:00,1.87427,1.87436,1.87427,1.87429,9000000.0
2007-01-02 22:04:00,1.87424,1.87424,1.87396,1.87396,11000000.0
2007-01-02 22:05:00,1.87438,1.87508,1.87438,1.87508,5000000.0
2007-01-02 22:06:00,1.87503,1.87525,1.87496,1.87525,8000000.0
2007-01-02 22:07:00,1.8752,1.87524,1.87519,1.87521,15000000.0
2007-01-02 22:08:00,1.87534,1.87535,1.87525,1.87532,6000000.0
2007-01-02 22:09:00,1.875,1.875,1.87443,1.87443,13000000.0
2007-01-02 22:10:00,1.87448,1.87496,1.87442,1.87496,9000000.0
2007-01-02 22:11:00,1.87526,1.8754,1.8752,1.8754,8000000.0
2007-01-02 22:12:00,1.87531,1.87539,1.87531,1.87532,15000000.0
2007-01-02 22:13:00,1.87529,1.87529,1.87463,1.87463,10000000.0
2007-01-02 22:14:00,1.87463,1.87503,1.87458,1.87503,13000000.0
2007-01-02 22:15:00,1.87513,1.87532,1.87513,1.87532,7000000.0
2007-01-02 22:16:00,1.87544,1.87551,1.87524,1.87526,8000000.0
2007-01-02 22:17:00,1.87504,1.87528,1.87504,1.87528,16000000.0
2007-01-02 22:18:00,1.87542,1.87542,1.87523,1.87526,5000000.0
2007-01-02 22:19:00,1.87525,1.87533,1.87517,1.87525,6000000.0
2007-01-02 22:20:00,1.87519,1.87524,1.87473,1.87524,7000000.0
2007-01-02 22:21:00,1.87512,1.87528,1.87511,1.87528,11000000.0
2007-01-02 22:22:00,1.8754,1.87565,1.8754,1.87565,8000000.0
2007-01-02 22:23:00,1.87555,1.87555,1.87538,1.87548,15000000.0
2007-01-02 22:24:00,1.87544,1.87553,1.87535,1.87535,10000000.0
2007-01-02 22:25:00,1.87551,1.87593,1.87551,1.87593,5000000.0
2007-01-02 22:26:00,1.87551,1.87589,1.87551,1.87578,10000000.0
2007-01-02 22:27:00,1.87539,1.87539,1.87513,1.87535,10000000.0
2007-01-02 22:28:00,1.8755,1.87551,1.87544,1.87544,8000000.0
2007-01-02 22:29:00,1.8753,1.87546,1.8753,1.87544,7000000.0
2007-01-02 22:30:00,1.87541,1.87541,1.87507,1.87507,5000000.0
2007-01-02 22:31:00,1.87508,1.87551,1.87508,1.87546,7000000.0
2007-01-02 22:32:00,1.87562,1.87562,1.87516,1.87523,7000000.0
2007-01-02 22:33:00,1.87512,1.87512,1.87467,1.87478,6000000.0
2007-01-02 22:34:00,1.87453,1.87485,1.87449,1.87472,47000000.0
2007-01-02 22:36:00,1.87454,1.87479,1.87446,1.87479,7000000.0
2007-01-02 22:37:00,1.87486,1.87504,1.87486,1.87504,28000000.0
2007-01-02 22:38:00,1.87512,1.87524,1.8751,1.87524,10000000.0
2007-01-02 22:40:00,1.87524,1.87524,1.87489,1.87489,9000000.0
2007-01-02 22:41:00,1.87495,1.87505,1.87495,1.87504,16000000.0
2007-01-02 22:42:00,1.8751,1.87517,1.87502,1.87502,9000000.0
2007-01-02 22:43:00,1.87503,1.87503,1.87484,1.87484,11000000.0
2007-01-02 22:44:00,1.87477,1.87527,1.87477,1.87527,8000000.0
2007-01-02 22:45:00,1.87534,1.87535,1.8753,1.87531,12000000.0
2007-01-02 22:46:00,1.87522,1.87533,1.87515,1.87517,9000000.0
2007-01-02 22:47:00,1.87498,1.87527,1.87498,1.87527,16000000.0
2007-01-02 22:48:00,1.87536,1.8755,1.87533,1.87533,11000000.0
2007-01-02 22:49:00,1.87537,1.87549,1.87534,1.87534,12000000.0
2007-01-02 22:50:00,1.87537,1.87539,1.87529,1.87529,16000000.0
2007-01-02 22:51:00,1.87582,1.87582,1.87552,1.87552,7000000.0
2007-01-02 22:52:00,1.87559,1.87559,1.87544,1.87552,5000000.0
2007-01-02 22:53:00,1.87553,1.87568,1.87549,1.87552,8000000.0
2007-01-02 22:54:00,1.87549,1.87553,1.8754,1.87551,7000000.0
2007-01-02 22:55:00,1.87553,1.87562,1.8754,1.8754,8000000.0
2007-01-02 22:56:00,1.87537,1.87542,1.87537,1.87542,8000000.0
2007-01-02 22:57:00,1.87537,1.87537,1.87487,1.875,10000000.0
2007-01-02 22:58:00,1.87518,1.87523,1.87511,1.87513,7000000.0
2007-01-02 22:59:00,1.87524,1.87524,1.8751,1.87522,9000000.0
2007-01-02 23:00:00,1.87522,1.87522,1.87508,1.87508,12000000.0
2007-01-02 23:01:00,1.87527,1.87545,1.87499,1.87499,9000000.0
2007-01-02 23:02:00,1.87492,1.87596,1.87492,1.87596,7000000.0
2007-01-02 23:03:00,1.87605,1.87611,1.87605,1.87608,12000000.0
2007-01-02 23:04:00,1.87602,1.87615,1.87588,1.87588,9000000.0
2007-01-02 23:05:00,1.87612,1.87615,1.87607,1.87615,11000000.0
2007-01-02 23:06:00,1.87613,1.87613,1.87558,1.87558,5000000.0
2007-01-02 23:07:00,1.8753,1.87566,1.8753,1.87566,8000000.0
2007-01-02 23:08:00,1.87563,1.87563,1.87554,1.87555,15000000.0
2007-01-02 23:09:00,1.87554,1.87556,1.87548,1.87548,7000000.0
2007-01-02 23:10:00,1.87556,1.87562,1.87548,1.87552,8000000.0
2007-01-02 23:11:00,1.87546,1.87547,1.87528,1.87534,8000000.0
2007-01-02 23:12:00,1.8753,1.87532,1.87512,1.87526,8000000.0
2007-01-02 23:13:00,1.87607,1.87642,1.87607,1.87619,7000000.0
2007-01-02 23:15:00,1.87614,1.87628,1.87611,1.87626,8000000.0
2007-01-02 23:16:00,1.8762,1.87621,1.87594,1.87612,9000000.0
2007-01-02 23:18:00,1.87602,1.87612,1.87573,1.87612,7000000.0
2007-01-02 23:20:00,1.8762,1.87628,1.87593,1.8761,9000000.0
2007-01-02 23:21:00,1.87588,1.87588,1.87562,1.87579,5000000.0
2007-01-02 23:23:00,1.87624,1.87624,1.8758,1.8758,6000000.0
2007-01-02 23:24:00,1.87555,1.87566,1.87548,1.87548,9000000.0
2007-01-02 23:26:00,1.8756,1.87568,1.87557,1.87568,5000000.0
2007-01-02 23:27:00,1.8756,1.8756,1.87535,1.87544,5000000.0
2007-01-02 23:28:00,1.8756,1.87596,1.8756,1.87596,7000000.0
2007-01-02 23:29:00,1.87591,1.87591,1.87574,1.87574,25000000.0
2007-01-02 23:30:00,1.8757,1.8757,1.87529,1.87535,7000000.0
2007-01-02 23:31:00,1.87529,1.87529,1.87517,1.87518,14000000.0
2007-01-02 23:32:00,1.87523,1.8753,1.87505,1.87516,9000000.0
2007-01-02 23:33:00,1.87601,1.87671,1.87601,1.87671,5000000.0
2007-01-02 23:34:00,1.87664,1.87664,1.87626,1.87627,6000000.0
2007-01-02 23:35:00,1.87619,1.87619,1.8761,1.8761,12000000.0
2007-01-02 23:36:00,1.87622,1.87631,1.87604,1.87631,9000000.0
2007-01-02 23:37:00,1.87621,1.87648,1.87621,1.8764,8000000.0
2007-01-02 23:38:00,1.87634,1.87649,1.8763,1.87649,8000000.0
2007-01-02 23:39:00,1.87629,1.87634,1.87606,1.87606,11000000.0
2007-01-02 23:40:00,1.8758,1.8758,1.87533,1.87533,21000000.0
2007-01-02 23:41:00,1.87573,1.87575,1.87552,1.87575,7000000.0
2007-01-02 23:42:00,1.87575,1.87631,1.87575,1.87602,19000000.0
2007-01-02 23:43:00,1.87641,1.87641,1.87558,1.87558,7000000.0
2007-01-02 23:44:00,1.8753,1.87533,1.87511,1.87511,8000000.0
2007-01-02 23:45:00,1.87518,1.87559,1.87518,1.87559,7000000.0
2007-01-02 23:46:00,1.87586,1.87586,1.87575,1.87584,8000000.0
2007-01-02 23:47:00,1.87606,1.87622,1.87598,1.87598,7000000.0
2007-01-02 23:48:00,1.87597,1.87626,1.8759,1.87626,8000000.0
2007-01-02 23:49:00,1.87619,1.87619,1.87598,1.87598,8000000.0
2007-01-02 23:50:00,1.8759,1.87614,1.87588,1.87596,8000000.0
2007-01-02 23:51:00,1.87631,1.87642,1.87615,1.87615,7000000.0
2007-01-02 23:52:00,1.87632,1.87635,1.87626,1.87626,7000000.0
2007-01-02 23:53:00,1.87617,1.8767,1.87617,1.8767,10000000.0
2007-01-02 23:54:00,1.87662,1.87702,1.87662,1.87663,7000000.0
2007-01-02 23:55:00,1.87625,1.87632,1.87624,1.87632,9000000.0
2007-01-02 23:56:00,1.87623,1.8765,1.87622,1.87644,12000000.0
2007-01-02 23:58:00,1.87656,1.87664,1.87639,1.87639,8000000.0
2007-01-02 23:59:00,1.87654,1.87654,1.8764,1.8764,6000000.0
2007-01-03 00:00:00,1.87641,1.87657,1.87624,1.87633,7000000.0
2007-01-03 00:01:00,1.87615,1.87659,1.87615,1.87659,8000000.0
2007-01-03 00:02:00,1.87655,1.87655,1.8764,1.87642,9000000.0
2007-01-03 00:03:00,1.87682,1.87693,1.87671,1.87693,5000000.0
2007-01-03 00:04:00,1.87669,1.87669,1.87648,1.87648,10000000.0
2007-01-03 00:05:00,1.87682,1.87724,1.87682,1.87692,9000000.0
2007-01-03 00:06:00,1.87688,1.87694,1.87682,1.87684,8000000.0
2007-01-03 00:07:00,1.87699,1.87725,1.8769,1.87725,9000000.0
2007-01-03 00:08:00,1.87709,1.87714,1.87701,1.87701,8000000.0
2007-01-03 00:09:00,1.8772,1.87738,1.8772,1.87728,9000000.0
2007-01-03 00:10:00,1.87672,1.87681,1.87671,1.87676,23000000.0
2007-01-03 00:11:00,1.87704,1.87714,1.87685,1.87695,11000000.0
2007-01-03 00:12:00,1.87698,1.87718,1.8769,1.87698,9000000.0
2007-01-03 00:14:00,1.8771,1.87751,1.8771,1.87751,7000000.0
2007-01-03 00:15:00,1.8775,1.8775,1.87708,1.87724,10000000.0
2007-01-03 00:16:00,1.87706,1.87721,1.87706,1.87721,9000000.0
2007-01-03 00:17:00,1.87736,1.87759,1.87736,1.87759,7000000.0
2007-01-03 00:18:00,1.87745,1.87745,1.87729,1.87729,8000000.0
2007-01-03 00:19:00,1.87772,1.87772,1.87757,1.87765,11000000.0
2007-01-03 00:20:00,1.87761,1.87765,1.87754,1.87759,9000000.0
2007-01-03 00:21:00,1.87733,1.87754,1.8773,1.87754,8000000.0
2007-01-03 00:22:00,1.8774,1.87771,1.8774,1.87771,6000000.0
2007-01-03 00:23:00,1.87778,1.87792,1.87778,1.87792,7000000.0
2007-01-03 00:25:00,1.87755,1.87762,1.87753,1.87762,11000000.0
2007-01-03 00:26:00,1.87776,1.87776,1.87747,1.8777,7000000.0
2007-01-03 00:27:00,1.87741,1.87744,1.8774,1.87742,10000000.0
2007-01-03 00:28:00,1.87723,1.87783,1.87723,1.87758,8000000.0
2007-01-03 00:29:00,1.87791,1.87805,1.87791,1.87793,6000000.0
2007-01-03 00:30:00,1.87787,1.8779,1.87765,1.87769,7000000.0
2007-01-03 00:31:00,1.87771,1.87783,1.87763,1.87765,7000000.0
2007-01-03 00:32:00,1.87734,1.87758,1.87733,1.87758,7000000.0
2007-01-03 00:33:00,1.87757,1.87788,1.87743,1.87788,7000000.0
2007-01-03 00:34:00,1.87803,1.87803,1.8777,1.8777,7000000.0
2007-01-03 00:35:00,1.87785,1.87798,1.87785,1.87798,6000000.0
2007-01-03 00:36:00,1.87794,1.87802,1.87779,1.87802,5000000.0
2007-01-03 00:37:00,1.87804,1.87807,1.87788,1.87807,6000000.0
2007-01-03 00:38:00,1.87804,1.87804,1.87781,1.87781,7000000.0
2007-01-03 00:39:00,1.87781,1.87781,1.87743,1.87743,10000000.0
2007-01-03 00:40:00,1.87727,1.87771,1.87727,1.87771,7000000.0
2007-01-03 00:42:00,1.87776,1.87796,1.87772,1.87796,8000000.0
2007-01-03 00:43:00,1.87795,1.87797,1.87791,1.87794,4000000.0
2007-01-03 00:44:00,1.87791,1.87791,1.87729,1.87785,11000000.0
2007-01-03 00:45:00,1.8778,1.8779,1.87775,1.8779,7000000.0
2007-01-03 00:46:00,1.87814,1.87814,1.87775,1.87775,10000000.0
2007-01-03 00:47:00,1.87762,1.87776,1.87762,1.8777,7000000.0
2007-01-03 00:48:00,1.87759,1.87761,1.87732,1.87761,8000000.0
2007-01-03 00:49:00,1.87765,1.87771,1.87748,1.87748,5000000.0
2007-01-03 00:50:00,1.87725,1.87763,1.87725,1.87759,10000000.0
2007-01-03 00:52:00,1.87755,1.87755,1.87736,1.87736,7000000.0
2007-01-03 00:53:00,1.87751,1.87769,1.87747,1.87769,11000000.0
2007-01-03 00:54:00,1.87753,1.87753,1.87695,1.87713,10000000.0
2007-01-03 00:55:00,1.87734,1.87734,1.87714,1.87734,7000000.0
2007-01-03 00:56:00,1.87734,1.8775,1.87724,1.8775,6000000.0
2007-01-03 00:57:00,1.8775,1.8775,1.87721,1.87724,8000000.0
2007-01-03 00:58:00,1.87688,1.87702,1.8765,1.87702,10000000.0
2007-01-03 00:59:00,1.87711,1.87717,1.87706,1.87717,7000000.0
2007-01-03 01:00:00,1.87703,1.87726,1.87703,1.87722,19000000.0
2007-01-03 01:01:00,1.87761,1.87773,1.87732,1.87752,12000000.0
2007-01-03 01:02:00,1.87742,1.8776,1.87734,1.87755,8000000.0
2007-01-03 01:03:00,1.87754,1.87754,1.87712,1.87715,7000000.0
2007-01-03 01:04:00,1.87714,1.87739,1.8771,1.87721,8000000.0
2007-01-03 01:05:00,1.87721,1.87725,1.87716,1.87725,7000000.0
2007-01-03 01:06:00,1.87704,1.87705,1.87684,1.87705,8000000.0
2007-01-03 01:07:00,1.87734,1.87772,1.87701,1.87772,11000000.0
2007-01-03 01:08:00,1.87769,1.87788,1.87758,1.87772,10000000.0
2007-01-03 01:09:00,1.87785,1.87785,1.87758,1.87774,8000000.0
2007-01-03 01:10:00,1.87776,1.87776,1.87746,1.87767,10000000.0
2007-01-03 01:11:00,1.87766,1.87782,1.87759,1.87775,11000000.0
2007-01-03 01:12:00,1.87771,1.87771,1.87735,1.87736,8000000.0
2007-01-03 01:13:00,1.87727,1.87727,1.87693,1.87693,8000000.0
2007-01-03 01:14:00,1.87707,1.87728,1.87707,1.87728,10000000.0
2007-01-03 01:15:00,1.87728,1.87729,1.87713,1.8772,10000000.0
2007-01-03 01:16:00,1.87722,1.87741,1.8772,1.87741,8000000.0
2007-01-03 01:17:00,1.87744,1.87744,1.87703,1.87704,11000000.0
2007-01-03 01:18:00,1.87721,1.87733,1.87708,1.8773,10000000.0
2007-01-03 01:19:00,1.8773,1.8773,1.87708,1.87708,11000000.0
2007-01-03 01:20:00,1.8773,1.87757,1.8773,1.87752,13000000.0
2007-01-03 01:21:00,1.87761,1.87761,1.87751,1.87756,7000000.0
2007-01-03 01:22:00,1.87738,1.87756,1.87733,1.87756,7000000.0
2007-01-03 01:23:00,1.87756,1.87756,1.87734,1.87738,8000000.0
2007-01-03 01:24:00,1.87756,1.87767,1.87742,1.87767,7000000.0
2007-01-03 01:25:00,1.87773,1.87774,1.87762,1.87771,8000000.0
2007-01-03 01:26:00,1.8777,1.87774,1.87764,1.87771,14000000.0
2007-01-03 01:27:00,1.87781,1.87781,1.87777,1.87777,15000000.0
2007-01-03 01:28:00,1.87764,1.87769,1.87749,1.87757,9000000.0
2007-01-03 01:29:00,1.87735,1.87757,1.87735,1.87741,10000000.0
2007-01-03 01:30:00,1.87737,1.87748,1.87723,1.87723,10000000.0
2007-01-03 01:31:00,1.87717,1.87735,1.8771,1.87735,7000000.0
2007-01-03 01:32:00,1.87743,1.87747,1.87733,1.8774,18000000.0
2007-01-03 01:33:00,1.87753,1.87773,1.87753,1.87773,6000000.0
2007-01-03 01:34:00,1.87763,1.87763,1.87756,1.87756,16000000.0
2007-01-03 01:35:00,1.87748,1.87754,1.87739,1.87749,8000000.0
2007-01-03 01:36:00,1.87734,1.87742,1.87734,1.87742,9000000.0
2007-01-03 01:37:00,1.87748,1.87764,1.87729,1.87764,5000000.0
2007-01-03 01:38:00,1.87746,1.87761,1.87746,1.87761,12000000.0
2007-01-03 01:39:00,1.87772,1.8778,1.87772,1.8778,12000000.0
2007-01-03 01:40:00,1.87784,1.87785,1.87768,1.87768,7000000.0
2007-01-03 01:41:00,1.8776,1.87777,1.8776,1.87777,11000000.0
2007-01-03 01:42:00,1.87779,1.87779,1.87771,1.87771,7000000.0
2007-01-03 01:43:00,1.87774,1.87784,1.87756,1.87781,8000000.0
2007-01-03 01:44:00,1.87785,1.87792,1.87773,1.87773,7000000.0
2007-01-03 01:45:00,1.87767,1.87782,1.87764,1.8778,7000000.0
2007-01-03 01:46:00,1.87774,1.87775,1.87759,1.87771,7000000.0
2007-01-03 01:47:00,1.8777,1.87798,1.8777,1.87774,14000000.0
2007-01-03 01:48:00,1.87788,1.87819,1.87783,1.87819,7000000.0
2007-01-03 01:49:00,1.87826,1.87826,1.87816,1.87821,8000000.0
2007-01-03 01:50:00,1.87808,1.87808,1.8777,1.8777,10000000.0
2007-01-03 01:51:00,1.8775,1.87788,1.8775,1.87788,16000000.0
2007-01-03 01:52:00,1.87781,1.87792,1.87775,1.87792,13000000.0
2007-01-03 01:53:00,1.878,1.878,1.87788,1.87788,7000000.0
2007-01-03 01:54:00,1.87789,1.87814,1.87786,1.87814,9000000.0
2007-01-03 01:55:00,1.87841,1.87841,1.87817,1.87823,11000000.0
2007-01-03 01:56:00,1.87823,1.87842,1.87809,1.87809,17000000.0
2007-01-03 01:57:00,1.87806,1.87818,1.87785,1.87818,13000000.0
2007-01-03 01:58:00,1.87789,1.87791,1.87777,1.87791,10000000.0
2007-01-03 01:59:00,1.87799,1.87814,1.87795,1.87809,7000000.0
2007-01-03 02:00:00,1.87809,1.87828,1.87809,1.87828,10000000.0
2007-01-03 02:01:00,1.87825,1.87838,1.87818,1.87829,8000000.0
2007-01-03 02:02:00,1.87836,1.87843,1.87819,1.87843,7000000.0
2007-01-03 02:03:00,1.87839,1.8785,1.87661,1.87844,10000000.0
2007-01-03 02:04:00,1.87845,1.87847,1.87841,1.87847,7000000.0
2007-01-03 02:05:00,1.8783,1.87849,1.8783,1.87849,10000000.0
2007-01-03 02:06:00,1.8785,1.8785,1.87833,1.8784,10000000.0
2007-01-03 02:08:00,1.87841,1.87841,1.87823,1.87838,8000000.0
2007-01-03 02:09:00,1.87826,1.87859,1.87826,1.87838,7000000.0
2007-01-03 02:10:00,1.87831,1.87835,1.87816,1.87816,9000000.0
2007-01-03 02:11:00,1.87862,1.87862,1.87833,1.87846,8000000.0
2007-01-03 02:12:00,1.87814,1.87814,1.87754,1.87805,8000000.0
2007-01-03 02:13:00,1.87783,1.87783,1.87755,1.87755,7000000.0
2007-01-03 02:14:00,1.87716,1.87751,1.87716,1.87751,9000000.0
2007-01-03 02:15:00,1.87749,1.87768,1.87747,1.87757,8000000.0
2007-01-03 02:16:00,1.87752,1.8776,1.87748,1.87754,8000000.0
2007-01-03 02:17:00,1.87759,1.87759,1.87747,1.87757,6000000.0
2007-01-03 02:18:00,1.8771,1.8774,1.8771,1.87715,7000000.0
2007-01-03 02:19:00,1.87704,1.87704,1.87655,1.87683,11000000.0
2007-01-03 02:20:00,1.87684,1.877,1.87684,1.877,6000000.0
2007-01-03 02:21:00,1.87697,1.87697,1.87677,1.87679,7000000.0
2007-01-03 02:22:00,1.87691,1.87694,1.87684,1.87691,8000000.0
2007-01-03 02:23:00,1.87694,1.87719,1.87694,1.87719,10000000.0
2007-01-03 02:24:00,1.87721,1.87721,1.87695,1.87695,11000000.0
2007-01-03 02:25:00,1.87715,1.87738,1.87715,1.87735,11000000.0
2007-01-03 02:27:00,1.87752,1.87773,1.87749,1.87759,9000000.0
2007-01-03 02:28:00,1.87767,1.87767,1.87737,1.87765,10000000.0
2007-01-03 02:29:00,1.87758,1.87782,1.87743,1.87782,7000000.0
2007-01-03 02:30:00,1.87787,1.8779,1.87768,1.87768,5000000.0
2007-01-03 02:31:00,1.87763,1.87783,1.87763,1.87783,8000000.0
2007-01-03 02:32:00,1.8778,1.87787,1.87761,1.87778,8000000.0
2007-01-03 02:33:00,1.87756,1.8776,1.87746,1.87755,8000000.0
2007-01-03 02:34:00,1.8775,1.87759,1.87738,1.87744,7000000.0
2007-01-03 02:35:00,1.87729,1.87736,1.8772,1.8772,11000000.0
2007-01-03 02:36:00,1.87667,1.87711,1.87667,1.87685,7000000.0
2007-01-03 02:37:00,1.87681,1.87681,1.87649,1.8767,7000000.0
2007-01-03 02:38:00,1.87647,1.87647,1.87576,1.87577,7000000.0
2007-01-03 02:39:00,1.87559,1.8757,1.87559,1.87561,8000000.0
2007-01-03 02:40:00,1.87565,1.87585,1.87565,1.87577,7000000.0
2007-01-03 02:41:00,1.87578,1.87578,1.87536,1.87567,8000000.0
2007-01-03 02:42:00,1.8756,1.87572,1.87555,1.87566,5000000.0
2007-01-03 02:43:00,1.87554,1.87554,1.87543,1.87554,9000000.0
2007-01-03 02:44:00,1.87542,1.87548,1.87531,1.87531,7000000.0
2007-01-03 02:45:00,1.8753,1.87545,1.87509,1.87545,8000000.0
2007-01-03 02:46:00,1.87544,1.87549,1.87526,1.87531,8000000.0
2007-01-03 02:47:00,1.87524,1.8753,1.87502,1.87507,9000000.0
2007-01-03 02:48:00,1.8751,1.87547,1.87507,1.87532,8000000.0
2007-01-03 02:49:00,1.87522,1.87527,1.87498,1.87527,11000000.0
2007-01-03 02:50:00,1.87525,1.87525,1.87503,1.87503,7000000.0
2007-01-03 02:51:00,1.87502,1.87553,1.87502,1.87553,8000000.0
2007-01-03 02:52:00,1.87559,1.87559,1.87529,1.87558,6000000.0
2007-01-03 02:53:00,1.87546,1.87546,1.8752,1.8752,8000000.0
2007-01-03 02:54:00,1.87522,1.87548,1.87522,1.87534,8000000.0
2007-01-03 02:55:00,1.87538,1.87568,1.87529,1.87539,8000000.0
2007-01-03 02:56:00,1.8756,1.8756,1.87552,1.87552,7000000.0
2007-01-03 02:57:00,1.87549,1.87549,1.87519,1.87542,8000000.0
2007-01-03 02:58:00,1.87533,1.87533,1.87512,1.87512,6000000.0
2007-01-03 02:59:00,1.87514,1.87532,1.87513,1.87532,9000000.0
2007-01-03 03:00:00,1.87551,1.87551,1.87533,1.87545,6000000.0
2007-01-03 03:01:00,1.87551,1.87558,1.87533,1.87533,8000000.0
2007-01-03 03:02:00,1.87545,1.87558,1.87532,1.87535,11000000.0
2007-01-03 03:03:00,1.87524,1.87536,1.87512,1.87512,7000000.0
2007-01-03 03:04:00,1.87527,1.87554,1.87511,1.87527,7000000.0
2007-01-03 03:05:00,1.87528,1.87556,1.87528,1.87542,8000000.0
2007-01-03 03:07:00,1.87525,1.87542,1.87521,1.87542,8000000.0
2007-01-03 03:08:00,1.87537,1.87538,1.87526,1.87526,5000000.0
2007-01-03 03:10:00,1.87534,1.87546,1.87532,1.87532,7000000.0
2007-01-03 03:11:00,1.87541,1.87544,1.87525,1.87531,10000000.0
2007-01-03 03:12:00,1.87525,1.87529,1.87511,1.87526,7000000.0
2007-01-03 03:15:00,1.87535,1.87535,1.8752,1.8752,7000000.0
2007-01-03 03:16:00,1.87515,1.87545,1.87492,1.87545,7000000.0
2007-01-03 03:17:00,1.87553,1.87564,1.87504,1.87551,11000000.0
2007-01-03 03:18:00,1.87529,1.87546,1.87526,1.87546,10000000.0
2007-01-03 03:19:00,1.87544,1.87563,1.87544,1.87553,6000000.0
2007-01-03 03:20:00,1.87557,1.87573,1.87557,1.87559,7000000.0
2007-01-03 03:21:00,1.87563,1.87576,1.87533,1.87573,7000000.0
2007-01-03 03:22:00,1.87577,1.87577,1.87557,1.87564,7000000.0
2007-01-03 03:23:00,1.87571,1.87578,1.87555,1.87578,7000000.0
2007-01-03 03:24:00,1.87578,1.87578,1.8739,1.87576,8000000.0
2007-01-03 03:25:00,1.87587,1.87587,1.87556,1.87562,8000000.0
2007-01-03 03:26:00,1.87579,1.87592,1.87579,1.87583,11000000.0
2007-01-03 03:28:00,1.87588,1.87588,1.8756,1.87578,10000000.0
2007-01-03 03:29:00,1.87573,1.87585,1.8755,1.8757,11000000.0
2007-01-03 03:30:00,1.87578,1.87578,1.87558,1.87576,7000000.0
2007-01-03 03:31:00,1.87572,1.87585,1.87572,1.87585,9000000.0
2007-01-03 03:32:00,1.87577,1.87577,1.87564,1.87571,6000000.0
2007-01-03 03:33:00,1.87534,1.87568,1.87534,1.87568,7000000.0
2007-01-03 03:34:00,1.87571,1.8758,1.87562,1.8758,8000000.0
2007-01-03 03:35:00,1.87569,1.8759,1.87569,1.87578,10000000.0
2007-01-03 03:36:00,1.87575,1.87576,1.87562,1.87562,5000000.0
2007-01-03 03:37:00,1.87578,1.87586,1.87578,1.87585,9000000.0
2007-01-03 03:38:00,1.87582,1.87582,1.87551,1.8756,7000000.0
2007-01-03 03:39:00,1.87565,1.87565,1.8755,1.8755,8000000.0
2007-01-03 03:40:00,1.87557,1.87565,1.87557,1.87565,3000000.0
2007-01-03 03:41:00,1.87547,1.87547,1.87463,1.87463,10000000.0
2007-01-03 03:42:00,1.87309,1.87367,1.87309,1.87367,10000000.0
2007-01-03 03:43:00,1.87359,1.87359,1.87291,1.87291,8000000.0
2007-01-03 03:44:00,1.87309,1.87351,1.87309,1.8734,8000000.0
2007-01-03 03:45:00,1.8735,1.87367,1.87345,1.87367,8000000.0
2007-01-03 03:46:00,1.87377,1.87435,1.87377,1.87435,7000000.0
2007-01-03 03:47:00,1.87454,1.87461,1.8739,1.8739,7000000.0
2007-01-03 03:48:00,1.8739,1.8739,1.87379,1.87379,2000000.0
2007-01-03 03:49:00,1.87362,1.87423,1.87362,1.87415,8000000.0
2007-01-03 03:52:00,1.87423,1.87433,1.87395,1.87406,8000000.0
2007-01-03 03:53:00,1.87397,1.87413,1.8739,1.8739,10000000.0
2007-01-03 03:54:00,1.87401,1.87417,1.87393,1.87393,7000000.0
2007-01-03 03:55:00,1.87398,1.87418,1.87389,1.87416,7000000.0
2007-01-03 03:56:00,1.87414,1.87416,1.87392,1.87416,7000000.0
2007-01-03 03:57:00,1.87407,1.87423,1.87393,1.87423,8000000.0
2007-01-03 03:58:00,1.87382,1.87382,1.87194,1.87369,7000000.0
2007-01-03 03:59:00,1.87362,1.87368,1.87353,1.87353,7000000.0
2007-01-03 04:00:00,1.87379,1.87417,1.87379,1.87417,6000000.0
2007-01-03 04:01:00,1.87422,1.87432,1.87407,1.87432,7000000.0
2007-01-03 04:02:00,1.87422,1.87434,1.87416,1.87426,8000000.0
2007-01-03 04:03:00,1.87413,1.8742,1.87397,1.8741,8000000.0
2007-01-03 04:04:00,1.87413,1.87428,1.87408,1.87408,8000000.0
2007-01-03 04:05:00,1.87411,1.87411,1.87366,1.87396,8000000.0
2007-01-03 04:06:00,1.874,1.87415,1.87397,1.87403,9000000.0
2007-01-03 04:09:00,1.87407,1.87407,1.87379,1.87381,7000000.0
2007-01-03 04:10:00,1.8738,1.87402,1.8738,1.87402,8000000.0
2007-01-03 04:11:00,1.87393,1.87413,1.87392,1.87413,7000000.0
2007-01-03 04:12:00,1.87409,1.87422,1.87409,1.8742,7000000.0
2007-01-03 04:13:00,1.87397,1.8742,1.87397,1.87406,8000000.0
2007-01-03 04:14:00,1.87422,1.87422,1.87349,1.87349,7000000.0
2007-01-03 04:15:00,1.87346,1.87378,1.87346,1.87378,7000000.0
2007-01-03 04:16:00,1.8738,1.87424,1.8738,1.87424,8000000.0
2007-01-03 04:17:00,1.87428,1.87435,1.87401,1.87435,7000000.0
2007-01-03 04:18:00,1.87429,1.87433,1.87419,1.87419,8000000.0
2007-01-03 04:19:00,1.87419,1.87419,1.87397,1.87409,8000000.0
2007-01-03 04:20:00,1.87403,1.87417,1.8739,1.8741,10000000.0
2007-01-03 04:21:00,1.87402,1.8741,1.87389,1.87389,8000000.0
2007-01-03 04:22:00,1.87409,1.87414,1.87401,1.87401,9000000.0
2007-01-03 04:23:00,1.87414,1.87431,1.87414,1.87431,7000000.0
2007-01-03 04:25:00,1.87456,1.87471,1.87441,1.87447,7000000.0
2007-01-03 04:26:00,1.87456,1.87506,1.87456,1.87503,7000000.0
2007-01-03 04:27:00,1.87491,1.87494,1.87476,1.87476,8000000.0
2007-01-03 04:28:00,1.87468,1.87487,1.87461,1.87487,7000000.0
2007-01-03 04:29:00,1.87461,1.87485,1.87461,1.87485,8000000.0
2007-01-03 04:30:00,1.87474,1.87474,1.87411,1.87422,9000000.0
2007-01-03 04:31:00,1.87442,1.87468,1.87441,1.87456,10000000.0
2007-01-03 04:32:00,1.87465,1.87465,1.87402,1.87449,9000000.0
2007-01-03 04:33:00,1.8744,1.87457,1.87426,1.87426,8000000.0
2007-01-03 04:34:00,1.87439,1.87452,1.87393,1.87393,7000000.0
2007-01-03 04:35:00,1.87372,1.87372,1.87345,1.87345,7000000.0
2007-01-03 04:36:00,1.87347,1.87381,1.87347,1.87381,6000000.0
2007-01-03 04:37:00,1.87387,1.87387,1.87351,1.87351,11000000.0
2007-01-03 04:38:00,1.87359,1.87382,1.87353,1.87382,9000000.0
2007-01-03 04:39:00,1.87369,1.87378,1.87369,1.87378,9000000.0
2007-01-03 04:40:00,1.87385,1.87385,1.87372,1.87376,9000000.0
2007-01-03 04:41:00,1.87376,1.87386,1.87361,1.87364,8000000.0
2007-01-03 04:42:00,1.87331,1.87341,1.87325,1.87334,7000000.0
2007-01-03 04:43:00,1.87326,1.87385,1.87309,1.87356,11000000.0
2007-01-03 04:44:00,1.8738,1.87407,1.87379,1.87407,9000000.0
2007-01-03 04:46:00,1.87404,1.87404,1.87379,1.87382,6000000.0
2007-01-03 04:48:00,1.87404,1.87404,1.87375,1.87385,7000000.0
2007-01-03 04:49:00,1.87367,1.87379,1.87349,1.87363,11000000.0
2007-01-03 04:50:00,1.87353,1.87353,1.87337,1.87337,3000000.0
2007-01-03 04:51:00,1.87351,1.87372,1.87351,1.87372,7000000.0
2007-01-03 04:52:00,1.87379,1.8738,1.87364,1.87375,10000000.0
2007-01-03 04:53:00,1.87352,1.87377,1.87322,1.87322,9000000.0
2007-01-03 04:54:00,1.87305,1.87305,1.87273,1.87273,7000000.0
2007-01-03 04:56:00,1.8725,1.87273,1.8725,1.87266,7000000.0
2007-01-03 04:58:00,1.87279,1.87279,1.87256,1.87259,8000000.0
2007-01-03 04:59:00,1.87253,1.87268,1.87228,1.87268,8000000.0
2007-01-03 05:01:00,1.87274,1.87274,1.87244,1.87244,7000000.0
2007-01-03 05:02:00,1.87253,1.87263,1.87242,1.87256,7000000.0
2007-01-03 05:03:00,1.8724,1.87267,1.8724,1.87257,7000000.0
2007-01-03 05:04:00,1.87212,1.87242,1.8721,1.8721,7000000.0
2007-01-03 05:05:00,1.87188,1.8723,1.87188,1.8723,8000000.0
2007-01-03 05:06:00,1.87229,1.87264,1.87229,1.87261,8000000.0
2007-01-03 05:07:00,1.87274,1.87274,1.87234,1.87244,8000000.0
2007-01-03 05:08:00,1.87271,1.87284,1.87269,1.87269,10000000.0
2007-01-03 05:09:00,1.87301,1.87301,1.87249,1.87249,7000000.0
2007-01-03 05:10:00,1.87206,1.87207,1.87186,1.87201,7000000.0
2007-01-03 05:11:00,1.87222,1.8725,1.87215,1.87247,8000000.0
2007-01-03 05:12:00,1.87254,1.8726,1.87241,1.87241,11000000.0
2007-01-03 05:13:00,1.87216,1.8723,1.8721,1.87221,8000000.0
2007-01-03 05:14:00,1.87244,1.8726,1.87242,1.87242,11000000.0
2007-01-03 05:15:00,1.87237,1.87267,1.87237,1.87258,11000000.0
2007-01-03 05:16:00,1.8727,1.8727,1.87251,1.87251,9000000.0
2007-01-03 05:17:00,1.87239,1.87269,1.87239,1.87269,8000000.0
2007-01-03 05:18:00,1.87268,1.87268,1.87253,1.8726,8000000.0
2007-01-03 05:19:00,1.87258,1.87271,1.87244,1.87271,7000000.0
2007-01-03 05:20:00,1.8727,1.87305,1.87265,1.87305,10000000.0
2007-01-03 05:21:00,1.87308,1.87335,1.87308,1.8732,8000000.0
2007-01-03 05:22:00,1.8731,1.87337,1.8731,1.87322,7000000.0
2007-01-03 05:23:00,1.87343,1.87343,1.87311,1.87311,10000000.0
2007-01-03 05:24:00,1.87328,1.87336,1.87303,1.87327,7000000.0
2007-01-03 05:25:00,1.87345,1.87383,1.87345,1.87383,7000000.0
2007-01-03 05:26:00,1.87389,1.8739,1.87359,1.87367,7000000.0
2007-01-03 05:27:00,1.8736,1.8737,1.87349,1.87363,8000000.0
2007-01-03 05:28:00,1.87376,1.87384,1.87374,1.87374,9000000.0
2007-01-03 05:29:00,1.8738,1.8738,1.87328,1.87336,7000000.0
2007-01-03 05:30:00,1.87346,1.8736,1.87329,1.87329,7000000.0
2007-01-03 05:31:00,1.87337,1.87346,1.87323,1.87342,8000000.0
2007-01-03 05:32:00,1.87351,1.87386,1.87351,1.87386,8000000.0
2007-01-03 05:33:00,1.87375,1.87398,1.87365,1.87365,9000000.0
2007-01-03 05:34:00,1.87374,1.87391,1.87366,1.87391,5000000.0
2007-01-03 05:35:00,1.87381,1.8739,1.8734,1.8734,7000000.0
2007-01-03 05:36:00,1.87378,1.87418,1.87378,1.87418,11000000.0
2007-01-03 05:37:00,1.87417,1.87421,1.87401,1.87421,7000000.0
2007-01-03 05:38:00,1.87414,1.87414,1.874,1.874,6000000.0
2007-01-03 05:40:00,1.87421,1.87433,1.87407,1.87433,8000000.0
2007-01-03 05:41:00,1.87427,1.87427,1.87411,1.87413,8000000.0
2007-01-03 05:42:00,1.87416,1.87432,1.87416,1.87427,7000000.0
2007-01-03 05:43:00,1.8742,1.8742,1.87382,1.87392,9000000.0
2007-01-03 05:44:00,1.8741,1.8742,1.8739,1.8739,8000000.0
2007-01-03 05:45:00,1.87353,1.87396,1.87353,1.87396,11000000.0
2007-01-03 05:47:00,1.87422,1.87422,1.87388,1.87388,8000000.0
2007-01-03 05:48:00,1.87389,1.87401,1.87386,1.87386,7000000.0
2007-01-03 05:49:00,1.87341,1.87357,1.87288,1.87291,8000000.0
2007-01-03 05:50:00,1.87276,1.87276,1.87254,1.87268,9000000.0
2007-01-03 05:51:00,1.8726,1.87284,1.8726,1.87284,8000000.0
2007-01-03 05:52:00,1.87282,1.87313,1.87282,1.87313,8000000.0
2007-01-03 05:53:00,1.87313,1.87321,1.87313,1.87317,7000000.0
2007-01-03 05:54:00,1.87312,1.87326,1.87304,1.87326,10000000.0
2007-01-03 05:55:00,1.87319,1.87334,1.87304,1.87334,8000000.0
2007-01-03 05:56:00,1.87332,1.87333,1.87306,1.87307,11000000.0
2007-01-03 05:57:00,1.87295,1.87296,1.87275,1.87275,8000000.0
2007-01-03 05:58:00,1.87265,1.87288,1.87237,1.87288,9000000.0
2007-01-03 05:59:00,1.87337,1.87337,1.87305,1.87312,10000000.0
2007-01-03 06:00:00,1.87273,1.87314,1.87273,1.8731,8000000.0
2007-01-03 06:01:00,1.87299,1.87308,1.87295,1.873,7000000.0
2007-01-03 06:02:00,1.87311,1.87317,1.873,1.87312,7000000.0
2007-01-03 06:03:00,1.87313,1.87313,1.8726,1.8726,8000000.0
2007-01-03 06:04:00,1.87265,1.87287,1.87265,1.87287,7000000.0
2007-01-03 06:05:00,1.87317,1.87317,1.87289,1.87305,7000000.0
2007-01-03 06:06:00,1.87297,1.87302,1.87297,1.873,5000000.0
2007-01-03 06:07:00,1.87264,1.87269,1.87241,1.87269,7000000.0
2007-01-03 06:08:00,1.87265,1.8728,1.8726,1.87279,6000000.0
2007-01-03 06:09:00,1.87314,1.87323,1.87296,1.873,8000000.0
2007-01-03 06:10:00,1.87301,1.87313,1.87296,1.87303,8000000.0
2007-01-03 06:11:00,1.8731,1.87325,1.87305,1.87325,8000000.0
2007-01-03 06:12:00,1.87325,1.87325,1.87302,1.8731,8000000.0
2007-01-03 06:13:00,1.87327,1.87327,1.87312,1.87321,8000000.0
2007-01-03 06:14:00,1.87325,1.87325,1.87312,1.87318,7000000.0
2007-01-03 06:15:00,1.87321,1.87326,1.8731,1.8731,8000000.0
2007-01-03 06:16:00,1.87313,1.87313,1.87274,1.87274,5000000.0
2007-01-03 06:17:00,1.8725,1.87273,1.8725,1.87273,7000000.0
2007-01-03 06:18:00,1.87271,1.87312,1.87256,1.87312,9000000.0
2007-01-03 06:19:00,1.87314,1.87314,1.87288,1.87288,7000000.0
2007-01-03 06:20:00,1.87291,1.87299,1.87291,1.87299,5000000.0
2007-01-03 06:21:00,1.87339,1.87339,1.87304,1.87312,8000000.0
2007-01-03 06:22:00,1.87331,1.87376,1.8733,1.87376,8000000.0
2007-01-03 06:23:00,1.87369,1.87377,1.87361,1.87371,8000000.0
2007-01-03 06:24:00,1.87372,1.87401,1.87372,1.87401,11000000.0
2007-01-03 06:25:00,1.87409,1.87422,1.87397,1.87417,11000000.0
2007-01-03 06:26:00,1.87403,1.8741,1.87378,1.874,11000000.0
2007-01-03 06:27:00,1.87387,1.87397,1.87378,1.87378,7000000.0
2007-01-03 06:28:00,1.87371,1.87385,1.87361,1.8738,8000000.0
2007-01-03 06:29:00,1.87403,1.87404,1.87384,1.87386,8000000.0
2007-01-03 06:30:00,1.87378,1.87378,1.87359,1.87359,8000000.0
2007-01-03 06:31:00,1.87358,1.87377,1.87347,1.87377,7000000.0
2007-01-03 06:32:00,1.87371,1.87371,1.87349,1.87349,6000000.0
2007-01-03 06:33:00,1.87384,1.87398,1.87384,1.87388,7000000.0
2007-01-03 06:34:00,1.87406,1.87423,1.87406,1.87406,7000000.0
2007-01-03 06:35:00,1.87403,1.87416,1.87392,1.87415,11000000.0
2007-01-03 06:36:00,1.8741,1.87413,1.8738,1.8738,5000000.0
2007-01-03 06:37:00,1.87418,1.87431,1.87408,1.8743,10000000.0
2007-01-03 06:38:00,1.87441,1.87441,1.87433,1.87433,2000000.0
2007-01-03 06:39:00,1.87408,1.87408,1.87383,1.87395,11000000.0
2007-01-03 06:40:00,1.87412,1.87432,1.87386,1.87386,7000000.0
2007-01-03 06:41:00,1.87446,1.87446,1.87348,1.87348,7000000.0
2007-01-03 06:42:00,1.87349,1.8743,1.87348,1.8743,5000000.0
2007-01-03 06:43:00,1.8746,1.87471,1.8746,1.8747,7000000.0
2007-01-03 06:44:00,1.87472,1.87473,1.87444,1.87473,8000000.0
2007-01-03 06:45:00,1.87481,1.87481,1.87465,1.87465,8000000.0
2007-01-03 06:46:00,1.87484,1.87503,1.87454,1.87503,10000000.0
2007-01-03 06:47:00,1.87531,1.8754,1.87496,1.87496,8000000.0
2007-01-03 06:48:00,1.87495,1.87495,1.87479,1.87494,7000000.0
2007-01-03 06:49:00,1.87495,1.8751,1.87487,1.87491,8000000.0
2007-01-03 06:50:00,1.87488,1.87488,1.87468,1.87488,5000000.0
2007-01-03 06:51:00,1.87496,1.87502,1.87493,1.87499,10000000.0
2007-01-03 06:52:00,1.87496,1.87515,1.87447,1.87447,8000000.0
2007-01-03 06:53:00,1.87438,1.87438,1.87369,1.87369,8000000.0
2007-01-03 06:54:00,1.87423,1.87471,1.87423,1.87448,7000000.0
2007-01-03 06:55:00,1.87482,1.87505,1.87458,1.87499,7000000.0
2007-01-03 06:56:00,1.87491,1.87491,1.87456,1.87479,5000000.0
2007-01-03 06:57:00,1.8748,1.8748,1.87442,1.87442,7000000.0
2007-01-03 06:58:00,1.87435,1.87459,1.87431,1.87459,7000000.0
2007-01-03 06:59:00,1.87473,1.87489,1.87466,1.87481,7000000.0
2007-01-03 07:00:00,1.87471,1.87473,1.87438,1.87438,7000000.0
2007-01-03 07:01:00,1.87441,1.87441,1.87391,1.87439,7000000.0
2007-01-03 07:02:00,1.8746,1.87474,1.8746,1.87463,7000000.0
2007-01-03 07:03:00,1.87478,1.87506,1.87478,1.87506,7000000.0
2007-01-03 07:04:00,1.87506,1.87506,1.87465,1.87465,8000000.0
2007-01-03 07:07:00,1.8747,1.87483,1.87467,1.87483,11000000.0
2007-01-03 07:08:00,1.87486,1.87486,1.87469,1.87482,9000000.0
2007-01-03 07:09:00,1.87481,1.87485,1.87463,1.87485,8000000.0
2007-01-03 07:10:00,1.8747,1.87489,1.8747,1.87475,7000000.0
2007-01-03 07:12:00,1.87468,1.87471,1.87458,1.87462,7000000.0
2007-01-03 07:13:00,1.87461,1.87479,1.87461,1.87468,8000000.0
2007-01-03 07:14:00,1.87473,1.87492,1.87473,1.87489,7000000.0
2007-01-03 07:15:00,1.87526,1.87536,1.87506,1.87536,10000000.0
2007-01-03 07:16:00,1.87459,1.87513,1.8744,1.87513,8000000.0
2007-01-03 07:17:00,1.87474,1.87505,1.87474,1.87498,11000000.0
2007-01-03 07:18:00,1.8749,1.87531,1.8749,1.87531,8000000.0
2007-01-03 07:19:00,1.87492,1.87492,1.87426,1.87438,8000000.0
2007-01-03 07:20:00,1.87435,1.87436,1.87404,1.87436,9000000.0
2007-01-03 07:21:00,1.87477,1.87532,1.87477,1.87532,10000000.0
2007-01-03 07:22:00,1.87532,1.87537,1.87519,1.87529,11000000.0
2007-01-03 07:23:00,1.87528,1.87528,1.87504,1.87524,7000000.0
2007-01-03 07:24:00,1.87533,1.87547,1.87529,1.87532,9000000.0
2007-01-03 07:26:00,1.87537,1.87556,1.87536,1.87544,7000000.0
2007-01-03 07:27:00,1.87557,1.87583,1.87557,1.87581,7000000.0
2007-01-03 07:28:00,1.87532,1.87574,1.87532,1.87574,7000000.0
2007-01-03 07:29:00,1.87553,1.87585,1.8755,1.8755,8000000.0
2007-01-03 07:30:00,1.87495,1.87531,1.87495,1.87506,8000000.0
2007-01-03 07:31:00,1.87498,1.8751,1.8747,1.8747,7000000.0
2007-01-03 07:32:00,1.8751,1.87587,1.8751,1.87587,9000000.0
2007-01-03 07:33:00,1.87562,1.87562,1.87529,1.87545,8000000.0
2007-01-03 07:34:00,1.8752,1.87538,1.8752,1.87528,11000000.0
2007-01-03 07:35:00,1.87536,1.87536,1.87496,1.87496,8000000.0
2007-01-03 07:36:00,1.87489,1.87545,1.87489,1.87545,7000000.0
2007-01-03 07:37:00,1.87545,1.87566,1.87545,1.87563,7000000.0
2007-01-03 07:41:00,1.87559,1.87559,1.87522,1.87522,9000000.0
2007-01-03 07:42:00,1.87549,1.87549,1.87518,1.87525,11000000.0
2007-01-03 07:43:00,1.87431,1.87431,1.87394,1.87398,7000000.0
2007-01-03 07:44:00,1.87411,1.87477,1.87411,1.87477,7000000.0
2007-01-03 07:45:00,1.87395,1.87395,1.87353,1.87389,7000000.0
2007-01-03 07:46:00,1.87366,1.87397,1.87366,1.87397,7000000.0
2007-01-03 07:47:00,1.87384,1.87424,1.87384,1.87424,7000000.0
2007-01-03 07:48:00,1.87422,1.87436,1.87407,1.87428,8000000.0
2007-01-03 07:49:00,1.87452,1.8746,1.87435,1.87441,8000000.0
2007-01-03 07:50:00,1.87454,1.87458,1.87425,1.87425,7000000.0
2007-01-03 07:51:00,1.8747,1.87492,1.87463,1.87492,8000000.0
2007-01-03 07:52:00,1.87454,1.87491,1.87441,1.87491,10000000.0
2007-01-03 07:53:00,1.87481,1.87503,1.87481,1.87494,11000000.0
2007-01-03 07:54:00,1.87474,1.87474,1.87438,1.87444,9000000.0
2007-01-03 07:55:00,1.87445,1.87479,1.87445,1.87461,9000000.0
2007-01-03 07:56:00,1.87487,1.87487,1.8746,1.87476,9000000.0
2007-01-03 07:57:00,1.87494,1.87498,1.87447,1.87447,7000000.0
2007-01-03 07:58:00,1.8749,1.8754,1.8749,1.8754,7000000.0
2007-01-03 07:59:00,1.87532,1.87532,1.875,1.87519,7000000.0
2007-01-03 08:00:00,1.87496,1.87523,1.87496,1.87496,8000000.0
2007-01-03 08:01:00,1.87512,1.87537,1.87505,1.87537,10000000.0
2007-01-03 08:02:00,1.87565,1.87565,1.87544,1.87545,7000000.0
2007-01-03 08:03:00,1.87525,1.87525,1.87469,1.87489,8000000.0
2007-01-03 08:04:00,1.8749,1.87504,1.87471,1.87471,8000000.0
2007-01-03 08:05:00,1.87475,1.87498,1.87475,1.87498,8000000.0
2007-01-03 08:06:00,1.8749,1.87498,1.87489,1.87489,6000000.0
2007-01-03 08:07:00,1.87505,1.8751,1.87501,1.87506,7000000.0
2007-01-03 08:08:00,1.87505,1.87505,1.87489,1.87498,7000000.0
2007-01-03 08:09:00,1.87495,1.87497,1.87487,1.87497,7000000.0
2007-01-03 08:10:00,1.87512,1.87512,1.87495,1.87507,7000000.0
2007-01-03 08:11:00,1.8753,1.87554,1.87526,1.87541,8000000.0
2007-01-03 08:12:00,1.87523,1.87526,1.87512,1.87518,9000000.0
2007-01-03 08:13:00,1.87516,1.87528,1.87514,1.87518,7000000.0
2007-01-03 08:14:00,1.8748,1.8748,1.87398,1.87439,9000000.0
2007-01-03 08:15:00,1.87429,1.87429,1.87399,1.87399,8000000.0
2007-01-03 08:17:00,1.87437,1.87437,1.8741,1.8741,7000000.0
2007-01-03 08:18:00,1.87401,1.87416,1.87389,1.8741,9000000.0
2007-01-03 08:19:00,1.87363,1.87447,1.87363,1.87447,7000000.0
2007-01-03 08:21:00,1.87422,1.87427,1.87403,1.87403,8000000.0
2007-01-03 08:22:00,1.87409,1.87427,1.87409,1.87412,8000000.0
2007-01-03 08:23:00,1.87409,1.87431,1.87409,1.87427,7000000.0
2007-01-03 08:24:00,1.87426,1.87426,1.87382,1.87383,7000000.0
2007-01-03 08:25:00,1.87375,1.874,1.87375,1.874,8000000.0
2007-01-03 08:26:00,1.87407,1.87419,1.87384,1.87384,7000000.0
2007-01-03 08:27:00,1.87434,1.87454,1.87431,1.87452,10000000.0
2007-01-03 08:28:00,1.87482,1.87482,1.87431,1.87431,7000000.0
2007-01-03 08:29:00,1.87423,1.87441,1.87418,1.87434,10000000.0
2007-01-03 08:30:00,1.87442,1.87442,1.87427,1.87427,7000000.0
2007-01-03 08:31:00,1.87425,1.87458,1.87425,1.87446,10000000.0
2007-01-03 08:32:00,1.87443,1.87456,1.87442,1.87452,8000000.0
2007-01-03 08:33:00,1.87469,1.87482,1.87467,1.87482,7000000.0
2007-01-03 08:34:00,1.87487,1.87487,1.87468,1.87483,9000000.0
2007-01-03 08:35:00,1.8751,1.87538,1.87509,1.87538,9000000.0
2007-01-03 08:36:00,1.87518,1.87518,1.87493,1.87493,8000000.0
2007-01-03 08:37:00,1.87526,1.8757,1.8752,1.8757,9000000.0
2007-01-03 08:39:00,1.87566,1.87585,1.87555,1.87585,11000000.0
2007-01-03 08:40:00,1.87583,1.87592,1.87557,1.87557,8000000.0
2007-01-03 08:41:00,1.87562,1.87576,1.87553,1.87569,11000000.0
2007-01-03 08:42:00,1.87575,1.87575,1.8755,1.8756,10000000.0
2007-01-03 08:43:00,1.87553,1.87553,1.87533,1.87537,8000000.0
2007-01-03 08:44:00,1.87558,1.87601,1.87558,1.87601,10000000.0
2007-01-03 08:45:00,1.876,1.87621,1.876,1.87611,8000000.0
2007-01-03 08:46:00,1.87606,1.87651,1.875,1.87647,8000000.0
2007-01-03 08:47:00,1.87638,1.87638,1.87629,1.87635,7000000.0
2007-01-03 08:48:00,1.87628,1.87628,1.87585,1.87585,8000000.0
2007-01-03 08:49:00,1.87584,1.87591,1.87573,1.87573,11000000.0
2007-01-03 08:50:00,1.87588,1.8762,1.87588,1.8762,7000000.0
2007-01-03 08:51:00,1.87595,1.87595,1.87557,1.87557,8000000.0
2007-01-03 08:52:00,1.87561,1.87642,1.87561,1.87642,9000000.0
2007-01-03 08:53:00,1.87628,1.87651,1.87586,1.87622,8000000.0
2007-01-03 08:54:00,1.8762,1.87647,1.8762,1.87643,8000000.0
2007-01-03 08:55:00,1.87679,1.87686,1.87671,1.87686,8000000.0
2007-01-03 08:56:00,1.87692,1.87723,1.87692,1.87713,7000000.0
2007-01-03 08:57:00,1.87703,1.87703,1.87678,1.87689,8000000.0
2007-01-03 08:58:00,1.87687,1.87708,1.87687,1.87707,7000000.0
2007-01-03 08:59:00,1.87708,1.87712,1.87634,1.87634,7000000.0
2007-01-03 09:00:00,1.87625,1.87641,1.87618,1.87618,8000000.0
2007-01-03 09:01:00,1.87618,1.87646,1.87618,1.87645,9000000.0
2007-01-03 09:02:00,1.8766,1.87679,1.87652,1.87652,10000000.0
2007-01-03 09:03:00,1.87608,1.87625,1.87459,1.87459,7000000.0
2007-01-03 09:04:00,1.87474,1.87494,1.87474,1.87494,7000000.0
2007-01-03 09:05:00,1.87474,1.875,1.87474,1.87496,7000000.0
2007-01-03 09:06:00,1.87494,1.87494,1.87464,1.8748,11000000.0
2007-01-03 09:07:00,1.8748,1.87527,1.8748,1.87527,8000000.0
2007-01-03 09:08:00,1.87548,1.87549,1.87529,1.87544,7000000.0
2007-01-03 09:09:00,1.87532,1.87554,1.87527,1.87535,11000000.0
2007-01-03 09:10:00,1.87524,1.87545,1.87522,1.87545,7000000.0
2007-01-03 09:11:00,1.87546,1.87547,1.87527,1.87541,9000000.0
2007-01-03 09:12:00,1.87507,1.87538,1.87507,1.87531,8000000.0
2007-01-03 09:13:00,1.87528,1.87535,1.87507,1.87533,9000000.0
2007-01-03 09:14:00,1.87566,1.87592,1.87564,1.87576,11000000.0
2007-01-03 09:15:00,1.87585,1.87602,1.87585,1.87587,7000000.0
2007-01-03 09:16:00,1.87573,1.87573,1.87534,1.87542,8000000.0
2007-01-03 09:17:00,1.87583,1.87589,1.87545,1.87589,11000000.0
2007-01-03 09:18:00,1.87585,1.87585,1.87563,1.87563,8000000.0
2007-01-03 09:19:00,1.87598,1.87598,1.87562,1.87572,7000000.0
2007-01-03 09:20:00,1.8757,1.87573,1.87536,1.87539,7000000.0
2007-01-03 09:21:00,1.87499,1.87499,1.87462,1.87494,8000000.0
2007-01-03 09:22:00,1.87533,1.87545,1.87498,1.87502,8000000.0
2007-01-03 09:23:00,1.8751,1.87523,1.8751,1.87523,7000000.0
2007-01-03 09:24:00,1.87525,1.87535,1.8752,1.87535,8000000.0
2007-01-03 09:25:00,1.87551,1.8756,1.87545,1.87545,7000000.0
2007-01-03 09:26:00,1.87541,1.8755,1.87531,1.8755,11000000.0
2007-01-03 09:27:00,1.87565,1.87583,1.87565,1.87582,11000000.0
2007-01-03 09:28:00,1.87595,1.87613,1.87587,1.87587,9000000.0
2007-01-03 09:29:00,1.87568,1.87568,1.87545,1.8756,8000000.0
2007-01-03 09:30:00,1.87534,1.87545,1.87526,1.87535,7000000.0
2007-01-03 09:31:00,1.87525,1.87582,1.87525,1.87574,7000000.0
2007-01-03 09:32:00,1.87583,1.87585,1.87547,1.87547,7000000.0
2007-01-03 09:33:00,1.8755,1.87564,1.87546,1.87561,8000000.0
2007-01-03 09:34:00,1.87538,1.8754,1.875,1.875,7000000.0
2007-01-03 09:35:00,1.87535,1.87535,1.87518,1.87529,10000000.0
2007-01-03 09:36:00,1.87493,1.87505,1.87484,1.87505,8000000.0
2007-01-03 09:38:00,1.87515,1.87535,1.87344,1.87526,11000000.0
2007-01-03 09:39:00,1.87525,1.87529,1.8751,1.8751,7000000.0
2007-01-03 09:40:00,1.87492,1.87509,1.87482,1.87482,9000000.0
2007-01-03 09:41:00,1.8748,1.8748,1.87374,1.87374,8000000.0
2007-01-03 09:42:00,1.87347,1.87347,1.8724,1.8724,10000000.0
2007-01-03 09:43:00,1.87266,1.87273,1.87254,1.87273,11000000.0
2007-01-03 09:44:00,1.87283,1.87291,1.87278,1.87282,8000000.0
2007-01-03 09:45:00,1.87323,1.87344,1.87323,1.87326,7000000.0
2007-01-03 09:46:00,1.87319,1.8732,1.8728,1.8731,11000000.0
2007-01-03 09:47:00,1.87307,1.87334,1.87307,1.8733,9000000.0
2007-01-03 09:48:00,1.87312,1.8732,1.87298,1.8732,7000000.0
2007-01-03 09:49:00,1.87339,1.87377,1.87339,1.87377,11000000.0
2007-01-03 09:50:00,1.87379,1.8739,1.87369,1.8739,8000000.0
2007-01-03 09:51:00,1.87418,1.87473,1.87395,1.87473,8000000.0
2007-01-03 09:52:00,1.87436,1.87436,1.87407,1.87419,8000000.0
2007-01-03 09:53:00,1.87422,1.87426,1.87397,1.87425,10000000.0
2007-01-03 09:54:00,1.87476,1.87482,1.87476,1.87482,2000000.0
2007-01-03 09:55:00,1.87482,1.87482,1.87441,1.87454,8000000.0
2007-01-03 09:56:00,1.87477,1.87507,1.87471,1.87504,10000000.0
2007-01-03 09:57:00,1.87482,1.87509,1.87482,1.87498,8000000.0
2007-01-03 09:58:00,1.87501,1.87513,1.87498,1.87512,8000000.0
2007-01-03 09:59:00,1.87521,1.87521,1.8747,1.87478,10000000.0
2007-01-03 10:00:00,1.87498,1.87525,1.8749,1.8749,10000000.0
2007-01-03 10:01:00,1.87486,1.87493,1.87468,1.87468,10000000.0
2007-01-03 10:02:00,1.87453,1.87511,1.87453,1.87511,10000000.0
2007-01-03 10:03:00,1.87507,1.87507,1.87466,1.87466,7000000.0
2007-01-03 10:04:00,1.87453,1.8748,1.87444,1.87479,7000000.0
2007-01-03 10:05:00,1.87505,1.87532,1.87503,1.87532,11000000.0
2007-01-03 10:06:00,1.87549,1.87549,1.87525,1.87526,7000000.0
2007-01-03 10:07:00,1.87533,1.87547,1.87528,1.87536,7000000.0
2007-01-03 10:08:00,1.87518,1.87547,1.87508,1.87508,7000000.0
2007-01-03 10:09:00,1.87522,1.8753,1.87509,1.87514,7000000.0
2007-01-03 10:10:00,1.87511,1.87567,1.87511,1.87567,7000000.0
2007-01-03 10:11:00,1.87588,1.87646,1.87588,1.87646,7000000.0
2007-01-03 10:12:00,1.87644,1.87644,1.87591,1.87605,8000000.0
2007-01-03 10:13:00,1.87607,1.87614,1.87563,1.87563,8000000.0
2007-01-03 10:14:00,1.87574,1.87585,1.87568,1.87585,7000000.0
2007-01-03 10:15:00,1.87569,1.87593,1.87565,1.87593,10000000.0
2007-01-03 10:16:00,1.87558,1.87558,1.8752,1.8752,7000000.0
2007-01-03 10:17:00,1.87544,1.87566,1.87544,1.87566,11000000.0
2007-01-03 10:18:00,1.87567,1.87577,1.87547,1.87547,8000000.0
2007-01-03 10:19:00,1.87526,1.87541,1.87501,1.87541,9000000.0
2007-01-03 10:20:00,1.87562,1.87564,1.87522,1.87526,7000000.0
2007-01-03 10:21:00,1.87544,1.8756,1.87544,1.8756,8000000.0
2007-01-03 10:22:00,1.87564,1.87628,1.87564,1.87628,7000000.0
2007-01-03 10:23:00,1.87617,1.8763,1.8759,1.87591,7000000.0
2007-01-03 10:24:00,1.87603,1.87635,1.87602,1.87615,7000000.0
2007-01-03 10:25:00,1.87605,1.87605,1.87575,1.87596,9000000.0
2007-01-03 10:26:00,1.87616,1.87616,1.87582,1.87582,11000000.0
2007-01-03 10:27:00,1.87541,1.87572,1.87523,1.87572,8000000.0
2007-01-03 10:28:00,1.875,1.8754,1.875,1.8754,9000000.0
2007-01-03 10:29:00,1.87532,1.87532,1.87493,1.87502,8000000.0
2007-01-03 10:30:00,1.87469,1.87491,1.87467,1.87471,8000000.0
2007-01-03 10:31:00,1.87466,1.87502,1.87459,1.87502,7000000.0
2007-01-03 10:32:00,1.8752,1.87541,1.87518,1.87541,9000000.0
2007-01-03 10:33:00,1.87541,1.87543,1.87524,1.8753,7000000.0
2007-01-03 10:34:00,1.87511,1.87514,1.87499,1.87514,7000000.0
2007-01-03 10:36:00,1.87498,1.87498,1.87458,1.87466,8000000.0
2007-01-03 10:37:00,1.8749,1.87544,1.8749,1.87524,8000000.0
2007-01-03 10:38:00,1.87536,1.87549,1.87524,1.87528,10000000.0
2007-01-03 10:39:00,1.8751,1.8751,1.87465,1.87483,8000000.0
2007-01-03 10:40:00,1.87481,1.87484,1.87459,1.87462,7000000.0
2007-01-03 10:41:00,1.87433,1.87433,1.87404,1.87404,9000000.0
2007-01-03 10:42:00,1.87423,1.87451,1.87423,1.87424,7000000.0
2007-01-03 10:43:00,1.87436,1.8747,1.87433,1.87462,10000000.0
2007-01-03 10:44:00,1.8745,1.87454,1.87444,1.87449,7000000.0
2007-01-03 10:45:00,1.87494,1.87514,1.87494,1.87501,8000000.0
2007-01-03 10:46:00,1.8752,1.87534,1.87515,1.87525,8000000.0
2007-01-03 10:47:00,1.87497,1.8753,1.87497,1.87524,7000000.0
2007-01-03 10:48:00,1.87553,1.87555,1.87543,1.87545,8000000.0
2007-01-03 10:49:00,1.87558,1.87558,1.87546,1.87556,9000000.0
2007-01-03 10:50:00,1.87553,1.8756,1.87543,1.8756,8000000.0
2007-01-03 10:51:00,1.87553,1.87553,1.87522,1.87526,9000000.0
2007-01-03 10:52:00,1.87493,1.87529,1.87493,1.87529,8000000.0
2007-01-03 10:53:00,1.87533,1.87553,1.87533,1.87536,9000000.0
2007-01-03 10:54:00,1.8755,1.87578,1.87548,1.87578,10000000.0
2007-01-03 10:55:00,1.87567,1.87567,1.8754,1.8754,7000000.0
2007-01-03 10:56:00,1.87535,1.87594,1.8739,1.87528,7000000.0
2007-01-03 10:57:00,1.87459,1.87459,1.87422,1.87422,8000000.0
2007-01-03 10:58:00,1.87432,1.87474,1.87432,1.87474,7000000.0
2007-01-03 10:59:00,1.87525,1.87528,1.87489,1.87494,11000000.0
2007-01-03 11:00:00,1.87463,1.87478,1.87325,1.87325,7000000.0
2007-01-03 11:01:00,1.8743,1.8744,1.87422,1.8744,8000000.0
2007-01-03 11:02:00,1.87461,1.87488,1.87461,1.87471,7000000.0
2007-01-03 11:03:00,1.8747,1.87484,1.87469,1.87475,11000000.0
2007-01-03 11:04:00,1.87475,1.87475,1.8744,1.8744,11000000.0
2007-01-03 11:05:00,1.87438,1.87438,1.87397,1.874,7000000.0
2007-01-03 11:06:00,1.87377,1.87404,1.87377,1.87404,8000000.0
2007-01-03 11:07:00,1.87435,1.87464,1.87435,1.87454,7000000.0
2007-01-03 11:08:00,1.87465,1.87477,1.87445,1.87477,9000000.0
2007-01-03 11:09:00,1.87447,1.87455,1.87444,1.87455,8000000.0
2007-01-03 11:10:00,1.87453,1.8748,1.87439,1.8748,8000000.0
2007-01-03 11:11:00,1.875,1.87512,1.87493,1.87507,10000000.0
2007-01-03 11:12:00,1.87488,1.87497,1.87478,1.87484,7000000.0
2007-01-03 11:13:00,1.8748,1.87481,1.87441,1.87481,11000000.0
2007-01-03 11:14:00,1.87483,1.87483,1.87463,1.87463,11000000.0
2007-01-03 11:15:00,1.87442,1.87467,1.87439,1.87452,7000000.0
2007-01-03 11:16:00,1.87483,1.87486,1.87477,1.87479,7000000.0
2007-01-03 11:17:00,1.87465,1.87466,1.8745,1.8745,7000000.0
2007-01-03 11:18:00,1.87455,1.87455,1.87424,1.87433,10000000.0
2007-01-03 11:19:00,1.87427,1.87434,1.87402,1.87434,11000000.0
2007-01-03 11:20:00,1.87449,1.87468,1.87449,1.87453,8000000.0
2007-01-03 11:21:00,1.87421,1.87421,1.87366,1.87383,7000000.0
2007-01-03 11:22:00,1.87382,1.87405,1.87348,1.87405,8000000.0
2007-01-03 11:23:00,1.87438,1.87438,1.87387,1.87395,8000000.0
2007-01-03 11:24:00,1.87403,1.87423,1.87403,1.87423,7000000.0
2007-01-03 11:25:00,1.87417,1.87421,1.87389,1.87389,8000000.0
2007-01-03 11:26:00,1.87379,1.87384,1.87351,1.87372,11000000.0
2007-01-03 11:27:00,1.87379,1.87379,1.87332,1.87343,8000000.0
2007-01-03 11:28:00,1.87376,1.87384,1.87367,1.87376,7000000.0
2007-01-03 11:29:00,1.8738,1.87382,1.87362,1.87371,8000000.0
2007-01-03 11:30:00,1.87355,1.87376,1.87333,1.87376,7000000.0
2007-01-03 11:31:00,1.87334,1.87336,1.87322,1.87334,11000000.0
2007-01-03 11:32:00,1.87343,1.87367,1.87343,1.87366,11000000.0
2007-01-03 11:33:00,1.87345,1.87352,1.87338,1.87347,7000000.0
2007-01-03 11:34:00,1.87326,1.87347,1.87316,1.8734,7000000.0
2007-01-03 11:35:00,1.87336,1.87356,1.87333,1.87356,10000000.0
2007-01-03 11:36:00,1.87359,1.87361,1.87338,1.87338,8000000.0
2007-01-03 11:37:00,1.87298,1.87341,1.87298,1.8731,8000000.0
2007-01-03 11:38:00,1.87308,1.87367,1.87303,1.87367,9000000.0
2007-01-03 11:39:00,1.87381,1.87396,1.87381,1.87396,9000000.0
2007-01-03 11:40:00,1.87417,1.87417,1.87357,1.87394,11000000.0
2007-01-03 11:41:00,1.87381,1.87387,1.87365,1.87383,11000000.0
2007-01-03 11:42:00,1.87348,1.87368,1.87313,1.87313,11000000.0
2007-01-03 11:43:00,1.87315,1.87364,1.87315,1.87346,7000000.0
2007-01-03 11:44:00,1.87346,1.87346,1.87287,1.87287,7000000.0
2007-01-03 11:45:00,1.87288,1.87339,1.87288,1.87339,11000000.0
2007-01-03 11:47:00,1.87337,1.87365,1.87337,1.87356,9000000.0
2007-01-03 11:48:00,1.87354,1.87358,1.87338,1.87349,10000000.0
2007-01-03 11:49:00,1.87301,1.87313,1.873,1.87308,7000000.0
2007-01-03 11:50:00,1.87284,1.87284,1.8726,1.87274,7000000.0
2007-01-03 11:51:00,1.87315,1.87316,1.8728,1.87305,8000000.0
2007-01-03 11:52:00,1.87312,1.87312,1.87301,1.87301,10000000.0
2007-01-03 11:53:00,1.87309,1.8731,1.87293,1.87307,10000000.0
2007-01-03 11:54:00,1.87319,1.87319,1.873,1.87308,9000000.0
2007-01-03 11:55:00,1.87275,1.8729,1.87275,1.8729,8000000.0
2007-01-03 11:56:00,1.87283,1.87283,1.87266,1.87271,11000000.0
2007-01-03 11:57:00,1.87285,1.87298,1.87285,1.87297,8000000.0
2007-01-03 11:58:00,1.87303,1.87312,1.87296,1.87297,9000000.0
2007-01-03 11:59:00,1.87301,1.87309,1.87279,1.87279,7000000.0
2007-01-03 12:00:00,1.87292,1.87308,1.8727,1.8727,7000000.0
2007-01-03 12:01:00,1.87277,1.87306,1.87277,1.87291,10000000.0
2007-01-03 12:02:00,1.87282,1.87282,1.87254,1.8727,10000000.0
2007-01-03 12:03:00,1.87268,1.87295,1.87268,1.87294,7000000.0
2007-01-03 12:04:00,1.87296,1.87296,1.8726,1.87269,9000000.0
2007-01-03 12:05:00,1.87285,1.87297,1.87281,1.87291,11000000.0
2007-01-03 12:06:00,1.87299,1.87351,1.87299,1.87329,7000000.0
2007-01-03 12:07:00,1.87331,1.87332,1.8732,1.8733,7000000.0
2007-01-03 12:08:00,1.87301,1.87301,1.87254,1.87269,9000000.0
2007-01-03 12:09:00,1.87271,1.87271,1.87206,1.87242,8000000.0
2007-01-03 12:10:00,1.87265,1.87265,1.87228,1.87228,8000000.0
2007-01-03 12:11:00,1.87223,1.87294,1.87223,1.87294,7000000.0
2007-01-03 12:12:00,1.87277,1.87277,1.87251,1.87251,7000000.0
2007-01-03 12:13:00,1.8725,1.87252,1.87212,1.87231,10000000.0
2007-01-03 12:14:00,1.87229,1.87233,1.87216,1.87227,8000000.0
2007-01-03 12:15:00,1.87245,1.87254,1.87228,1.87245,8000000.0
2007-01-03 12:16:00,1.87227,1.87266,1.87227,1.87256,8000000.0
2007-01-03 12:17:00,1.87236,1.87236,1.87147,1.87147,8000000.0
2007-01-03 12:18:00,1.87177,1.87196,1.87176,1.87191,11000000.0
2007-01-03 12:19:00,1.87165,1.87209,1.87165,1.87206,9000000.0
2007-01-03 12:20:00,1.87208,1.8722,1.87191,1.87201,10000000.0
2007-01-03 12:21:00,1.87198,1.87222,1.87031,1.87031,7000000.0
2007-01-03 12:22:00,1.87204,1.87231,1.87204,1.87218,8000000.0
2007-01-03 12:23:00,1.87223,1.87277,1.87223,1.87259,7000000.0
2007-01-03 12:24:00,1.87304,1.8731,1.87268,1.87268,7000000.0
2007-01-03 12:25:00,1.87316,1.87462,1.87316,1.87462,9000000.0
2007-01-03 12:26:00,1.87482,1.87559,1.87482,1.87559,8000000.0
2007-01-03 12:27:00,1.87554,1.87554,1.8752,1.87547,10000000.0
2007-01-03 12:28:00,1.8755,1.87553,1.87508,1.87511,9000000.0
2007-01-03 12:29:00,1.87504,1.87522,1.87501,1.8751,9000000.0
2007-01-03 12:30:00,1.87509,1.87509,1.87446,1.87446,7000000.0
2007-01-03 12:31:00,1.8745,1.8745,1.87356,1.87358,11000000.0
2007-01-03 12:32:00,1.87366,1.87399,1.87366,1.87397,7000000.0
2007-01-03 12:33:00,1.87413,1.87413,1.87366,1.87366,7000000.0
2007-01-03 12:34:00,1.87381,1.87437,1.87381,1.87429,7000000.0
2007-01-03 12:35:00,1.87403,1.87403,1.8738,1.87392,8000000.0
2007-01-03 12:36:00,1.87383,1.87403,1.87377,1.87377,8000000.0
2007-01-03 12:37:00,1.87348,1.87352,1.87308,1.8733,9000000.0
2007-01-03 12:38:00,1.87313,1.87354,1.87313,1.87354,8000000.0
2007-01-03 12:39:00,1.8731,1.87359,1.8731,1.87348,9000000.0
2007-01-03 12:40:00,1.8737,1.87381,1.87358,1.87373,7000000.0
2007-01-03 12:41:00,1.87374,1.87374,1.87336,1.87336,8000000.0
2007-01-03 12:42:00,1.87341,1.87433,1.87341,1.87433,9000000.0
2007-01-03 12:43:00,1.8742,1.87429,1.87404,1.87404,9000000.0
2007-01-03 12:44:00,1.87427,1.87428,1.87403,1.87428,8000000.0
2007-01-03 12:45:00,1.87438,1.87463,1.8742,1.87463,10000000.0
2007-01-03 12:46:00,1.87454,1.87469,1.874,1.874,9000000.0
2007-01-03 12:47:00,1.87406,1.87483,1.87406,1.87483,10000000.0
2007-01-03 12:48:00,1.87485,1.87521,1.87473,1.87473,11000000.0
2007-01-03 12:49:00,1.87489,1.87505,1.87473,1.87473,7000000.0
2007-01-03 12:50:00,1.87484,1.87499,1.87463,1.87483,7000000.0
2007-01-03 12:51:00,1.87551,1.87562,1.87545,1.87548,8000000.0
2007-01-03 12:52:00,1.87556,1.87561,1.87522,1.87534,11000000.0
2007-01-03 12:53:00,1.87518,1.87549,1.87515,1.87515,8000000.0
2007-01-03 12:54:00,1.87515,1.87555,1.87515,1.87549,7000000.0
2007-01-03 12:55:00,1.8755,1.87554,1.87517,1.87517,8000000.0
2007-01-03 12:56:00,1.87539,1.87539,1.87512,1.87532,7000000.0
2007-01-03 12:57:00,1.87554,1.87568,1.87537,1.87568,7000000.0
2007-01-03 12:58:00,1.87593,1.87593,1.87573,1.87573,8000000.0
2007-01-03 12:59:00,1.87627,1.87701,1.87627,1.87701,7000000.0
2007-01-03 13:00:00,1.8771,1.87736,1.87698,1.87736,8000000.0
2007-01-03 13:01:00,1.87734,1.87734,1.8764,1.8764,8000000.0
2007-01-03 13:02:00,1.87651,1.87651,1.87621,1.87647,7000000.0
2007-01-03 13:03:00,1.87631,1.87631,1.87612,1.87618,8000000.0
2007-01-03 13:04:00,1.8764,1.87655,1.87637,1.87655,7000000.0
2007-01-03 13:05:00,1.87667,1.87667,1.87632,1.87632,8000000.0
2007-01-03 13:06:00,1.87626,1.87644,1.8761,1.87644,7000000.0
2007-01-03 13:07:00,1.87647,1.87647,1.87603,1.87612,7000000.0
2007-01-03 13:08:00,1.87615,1.87636,1.87615,1.8763,10000000.0
2007-01-03 13:09:00,1.87652,1.87659,1.87621,1.8764,7000000.0
2007-01-03 13:10:00,1.87674,1.8768,1.87661,1.87674,9000000.0
2007-01-03 13:11:00,1.87674,1.87675,1.87647,1.87673,8000000.0
2007-01-03 13:12:00,1.87669,1.8768,1.87653,1.87677,8000000.0
2007-01-03 13:13:00,1.87654,1.87692,1.87654,1.87692,9000000.0
2007-01-03 13:14:00,1.87682,1.87715,1.87671,1.87715,7000000.0
2007-01-03 13:15:00,1.87741,1.87764,1.8774,1.87757,8000000.0
2007-01-03 13:16:00,1.87763,1.87795,1.87749,1.87795,8000000.0
2007-01-03 13:17:00,1.87824,1.87831,1.87798,1.87831,9000000.0
2007-01-03 13:18:00,1.87848,1.87848,1.8781,1.8781,10000000.0
2007-01-03 13:19:00,1.87801,1.8781,1.87772,1.87793,8000000.0
2007-01-03 13:20:00,1.87836,1.87839,1.87816,1.87827,8000000.0
2007-01-03 13:21:00,1.87821,1.87821,1.87808,1.87812,7000000.0
2007-01-03 13:22:00,1.87817,1.87829,1.87797,1.87803,11000000.0
2007-01-03 13:23:00,1.87815,1.87832,1.87814,1.87832,8000000.0
2007-01-03 13:24:00,1.87819,1.87821,1.87791,1.87821,7000000.0
2007-01-03 13:25:00,1.87806,1.87806,1.87782,1.87782,11000000.0
2007-01-03 13:26:00,1.87803,1.87803,1.87757,1.87776,10000000.0
2007-01-03 13:27:00,1.8777,1.87794,1.8777,1.87778,8000000.0
2007-01-03 13:28:00,1.87778,1.87802,1.87778,1.87798,21000000.0
2007-01-03 13:29:00,1.87798,1.87798,1.87781,1.87785,17000000.0
2007-01-03 13:30:00,1.87796,1.87796,1.87781,1.87796,7000000.0
2007-01-03 13:31:00,1.87793,1.87793,1.87775,1.87775,9000000.0
2007-01-03 13:32:00,1.87798,1.87798,1.87785,1.87785,14000000.0
2007-01-03 13:33:00,1.87779,1.87779,1.87746,1.87755,14000000.0
2007-01-03 13:34:00,1.87754,1.87757,1.87728,1.87757,31000000.0
2007-01-03 13:35:00,1.87771,1.87771,1.8773,1.87733,17000000.0
2007-01-03 13:36:00,1.87726,1.87764,1.87726,1.87758,24000000.0
2007-01-03 13:37:00,1.87704,1.87715,1.87694,1.87713,10000000.0
2007-01-03 13:38:00,1.87694,1.87696,1.87662,1.87671,18000000.0
2007-01-03 13:39:00,1.87673,1.87719,1.87673,1.87719,15000000.0
2007-01-03 13:40:00,1.87719,1.87732,1.87713,1.87732,29000000.0
2007-01-03 13:41:00,1.87736,1.87736,1.87718,1.87723,13000000.0
2007-01-03 13:42:00,1.87714,1.87724,1.8769,1.8769,6000000.0
2007-01-03 13:43:00,1.87682,1.87697,1.87678,1.8769,10000000.0
2007-01-03 13:44:00,1.87701,1.87701,1.87665,1.87673,26000000.0
2007-01-03 13:45:00,1.87673,1.87689,1.87652,1.87652,22000000.0
2007-01-03 13:46:00,1.87656,1.87673,1.87653,1.87657,19000000.0
2007-01-03 13:47:00,1.87691,1.87722,1.87691,1.87722,17000000.0
2007-01-03 13:48:00,1.87737,1.87762,1.87737,1.87757,22000000.0
2007-01-03 13:49:00,1.87772,1.87805,1.87772,1.87786,24000000.0
2007-01-03 13:50:00,1.87793,1.87802,1.87757,1.87757,15000000.0
2007-01-03 13:51:00,1.87785,1.87798,1.87772,1.87786,22000000.0
2007-01-03 13:52:00,1.87781,1.87781,1.87749,1.87772,32000000.0
2007-01-03 13:53:00,1.87757,1.87766,1.87755,1.87757,28000000.0
2007-01-03 13:54:00,1.87769,1.87779,1.87769,1.87769,31000000.0
2007-01-03 13:55:00,1.87816,1.87862,1.87796,1.87851,20000000.0
2007-01-03 13:56:00,1.87867,1.87867,1.87821,1.87821,24000000.0
2007-01-03 13:57:00,1.87802,1.87802,1.87788,1.87793,34000000.0
2007-01-03 13:58:00,1.87793,1.87818,1.87793,1.87818,16000000.0
2007-01-03 13:59:00,1.87812,1.87818,1.8779,1.87793,30000000.0
2007-01-03 14:00:00,1.87773,1.87775,1.87733,1.87753,39000000.0
2007-01-03 14:01:00,1.87766,1.8781,1.87757,1.8781,30000000.0
2007-01-03 14:02:00,1.87807,1.87807,1.87785,1.87785,19000000.0
2007-01-03 14:03:00,1.87783,1.87804,1.8778,1.87804,23000000.0
2007-01-03 14:04:00,1.87812,1.87846,1.87812,1.87846,33000000.0
2007-01-03 14:05:00,1.87824,1.87824,1.87755,1.87755,28000000.0
2007-01-03 14:06:00,1.8776,1.87775,1.87752,1.87759,31000000.0
2007-01-03 14:07:00,1.87785,1.87785,1.87724,1.8774,31000000.0
2007-01-03 14:08:00,1.87724,1.87755,1.87724,1.87755,27000000.0
2007-01-03 14:09:00,1.87743,1.87743,1.8772,1.87732,27000000.0
2007-01-03 14:10:00,1.87775,1.8778,1.8775,1.8775,24000000.0
2007-01-03 14:11:00,1.87711,1.87723,1.87709,1.87709,21000000.0
2007-01-03 14:12:00,1.87751,1.87782,1.87737,1.87737,22000000.0
2007-01-03 14:13:00,1.87748,1.87759,1.87746,1.87759,13000000.0
2007-01-03 14:14:00,1.87764,1.8777,1.87764,1.8777,21000000.0
2007-01-03 14:16:00,1.87758,1.87819,1.87758,1.87785,26000000.0
2007-01-03 14:17:00,1.87801,1.87827,1.87784,1.87827,32000000.0
2007-01-03 14:18:00,1.87802,1.87802,1.87783,1.87795,27000000.0
2007-01-03 14:19:00,1.87806,1.87815,1.87718,1.87718,35000000.0
2007-01-03 14:20:00,1.87751,1.87777,1.87751,1.87777,32000000.0
2007-01-03 14:21:00,1.87777,1.87781,1.87753,1.87781,39000000.0
2007-01-03 14:22:00,1.87794,1.87803,1.87769,1.87769,22000000.0
2007-01-03 14:23:00,1.87773,1.8782,1.87773,1.8782,40000000.0
2007-01-03 14:24:00,1.87802,1.87802,1.87788,1.87802,10000000.0
2007-01-03 14:25:00,1.8781,1.8781,1.87788,1.87801,35000000.0
2007-01-03 14:26:00,1.87798,1.87798,1.87774,1.87789,18000000.0
2007-01-03 14:27:00,1.87785,1.878,1.87768,1.87776,28000000.0
2007-01-03 14:28:00,1.87747,1.87747,1.87674,1.87747,21000000.0
2007-01-03 14:29:00,1.87761,1.87769,1.87724,1.87724,16000000.0
2007-01-03 14:30:00,1.87716,1.87716,1.87682,1.87704,25000000.0
2007-01-03 14:31:00,1.87754,1.87761,1.8775,1.87759,26000000.0
2007-01-03 14:32:00,1.87756,1.87756,1.87734,1.87734,32000000.0
2007-01-03 14:33:00,1.87734,1.87765,1.87731,1.87752,20000000.0
2007-01-03 14:34:00,1.87754,1.87773,1.87754,1.87772,25000000.0
2007-01-03 14:35:00,1.87774,1.87776,1.87763,1.87776,23000000.0
2007-01-03 14:36:00,1.87779,1.87779,1.87745,1.87757,11000000.0
2007-01-03 14:37:00,1.87763,1.87763,1.87726,1.87733,41000000.0
2007-01-03 14:38:00,1.87728,1.87728,1.87707,1.87711,54000000.0
2007-01-03 14:39:00,1.87739,1.87739,1.87713,1.87713,36000000.0
2007-01-03 14:40:00,1.87703,1.87703,1.87692,1.87692,36000000.0
2007-01-03 14:41:00,1.87691,1.87697,1.87684,1.87697,41000000.0
2007-01-03 14:42:00,1.87696,1.87696,1.87684,1.87695,19000000.0
2007-01-03 14:43:00,1.87716,1.87716,1.87703,1.87703,20000000.0
2007-01-03 14:44:00,1.87702,1.87727,1.87702,1.87726,25000000.0
2007-01-03 14:45:00,1.87704,1.87731,1.87704,1.87731,33000000.0
2007-01-03 14:46:00,1.87725,1.87731,1.87707,1.87728,11000000.0
2007-01-03 14:47:00,1.87738,1.87738,1.87721,1.87721,7000000.0
2007-01-03 14:48:00,1.87716,1.87755,1.87716,1.87725,21000000.0
2007-01-03 14:49:00,1.87699,1.87715,1.87676,1.8771,32000000.0
2007-01-03 14:50:00,1.87712,1.87721,1.87712,1.87719,33000000.0
2007-01-03 14:51:00,1.87737,1.87745,1.87736,1.87744,37000000.0
2007-01-03 14:52:00,1.87745,1.87745,1.87736,1.87736,17000000.0
2007-01-03 14:53:00,1.87725,1.87734,1.87724,1.87728,22000000.0
2007-01-03 14:54:00,1.87725,1.87732,1.87723,1.87726,17000000.0
2007-01-03 14:55:00,1.87737,1.87737,1.87704,1.87724,7000000.0
2007-01-03 14:56:00,1.87688,1.87718,1.87688,1.87694,21000000.0
2007-01-03 14:57:00,1.87698,1.87707,1.87696,1.87701,12000000.0
2007-01-03 14:58:00,1.87678,1.87711,1.87678,1.87687,31000000.0
2007-01-03 14:59:00,1.87705,1.87711,1.87703,1.87711,20000000.0
2007-01-03 15:00:00,1.8771,1.8773,1.8771,1.8773,32000000.0
2007-01-03 15:01:00,1.87727,1.87727,1.87703,1.87713,14000000.0
2007-01-03 15:02:00,1.87702,1.87735,1.87699,1.87714,26000000.0
2007-01-03 15:03:00,1.87722,1.87725,1.87713,1.87721,30000000.0
2007-01-03 15:04:00,1.87717,1.87717,1.8769,1.87701,29000000.0
2007-01-03 15:05:00,1.87678,1.87702,1.8767,1.87696,28000000.0
2007-01-03 15:06:00,1.87689,1.87691,1.87658,1.87684,16000000.0
2007-01-03 15:07:00,1.87677,1.87684,1.87621,1.87684,26000000.0
2007-01-03 15:08:00,1.87688,1.87731,1.87651,1.87686,25000000.0
2007-01-03 15:09:00,1.87678,1.87686,1.8767,1.87673,34000000.0
2007-01-03 15:10:00,1.87659,1.87682,1.87659,1.87682,36000000.0
2007-01-03 15:11:00,1.87681,1.87684,1.87661,1.8767,27000000.0
2007-01-03 15:12:00,1.87685,1.87685,1.87656,1.87656,26000000.0
2007-01-03 15:13:00,1.87634,1.87634,1.87612,1.87612,41000000.0
2007-01-03 15:14:00,1.87653,1.87653,1.87596,1.87596,30000000.0
2007-01-03 15:15:00,1.87712,1.87799,1.87712,1.87753,21000000.0
2007-01-03 15:16:00,1.87686,1.87713,1.87686,1.87713,9000000.0
2007-01-03 15:17:00,1.87687,1.87707,1.87682,1.87687,26000000.0
2007-01-03 15:18:00,1.87687,1.87693,1.87646,1.87646,10000000.0
2007-01-03 15:19:00,1.87649,1.87708,1.87649,1.87682,16000000.0
2007-01-03 15:20:00,1.87657,1.87701,1.87657,1.87701,20000000.0
2007-01-03 15:21:00,1.87727,1.8773,1.87662,1.87662,12000000.0
2007-01-03 15:22:00,1.87658,1.87702,1.87658,1.87702,22000000.0
2007-01-03 15:23:00,1.87711,1.87727,1.87707,1.87707,36000000.0
2007-01-03 15:24:00,1.8776,1.8776,1.8775,1.87754,8000000.0
2007-01-03 15:25:00,1.8777,1.87801,1.87756,1.87756,14000000.0
2007-01-03 15:26:00,1.87737,1.87737,1.87621,1.87621,40000000.0
2007-01-03 15:27:00,1.87619,1.87619,1.87573,1.87573,32000000.0
2007-01-03 15:28:00,1.87575,1.87575,1.87518,1.87518,55000000.0
2007-01-03 15:29:00,1.87525,1.87552,1.87359,1.87552,47000000.0
2007-01-03 15:30:00,1.87398,1.87676,1.87398,1.87544,71000000.0
2007-01-03 15:31:00,1.87534,1.87556,1.87522,1.87556,58000000.0
2007-01-03 15:32:00,1.87561,1.87561,1.87477,1.87477,25000000.0
2007-01-03 15:33:00,1.87467,1.87516,1.87467,1.87516,32000000.0
2007-01-03 15:34:00,1.87526,1.87531,1.8747,1.8748,22000000.0
2007-01-03 15:35:00,1.87511,1.87551,1.87501,1.87551,30000000.0
2007-01-03 15:36:00,1.87541,1.87541,1.8752,1.87539,23000000.0
2007-01-03 15:37:00,1.87506,1.87506,1.87482,1.87495,24000000.0
2007-01-03 15:38:00,1.87509,1.87512,1.87482,1.87485,61000000.0
2007-01-03 15:39:00,1.87481,1.87501,1.87481,1.87501,40000000.0
2007-01-03 15:40:00,1.87472,1.87507,1.87472,1.87502,37000000.0
2007-01-03 15:42:00,1.87512,1.87546,1.87512,1.87546,41000000.0
2007-01-03 15:43:00,1.8756,1.87606,1.8756,1.87606,30000000.0
2007-01-03 15:44:00,1.87572,1.87591,1.87572,1.87588,29000000.0
2007-01-03 15:45:00,1.87602,1.87616,1.87592,1.87616,36000000.0
2007-01-03 15:46:00,1.87615,1.87615,1.87601,1.87603,24000000.0
2007-01-03 15:47:00,1.87598,1.87598,1.87564,1.87579,31000000.0
2007-01-03 15:48:00,1.87577,1.87577,1.87563,1.87567,33000000.0
2007-01-03 15:49:00,1.87549,1.87549,1.87474,1.87474,25000000.0
2007-01-03 15:50:00,1.87461,1.87482,1.87461,1.87482,11000000.0
2007-01-03 15:51:00,1.87478,1.87478,1.87439,1.87478,37000000.0
2007-01-03 15:52:00,1.87439,1.87439,1.87402,1.87429,23000000.0
2007-01-03 15:53:00,1.87444,1.87447,1.87438,1.87447,15000000.0
2007-01-03 15:54:00,1.87443,1.87448,1.87439,1.87439,26000000.0
2007-01-03 15:55:00,1.87449,1.87482,1.87448,1.87448,33000000.0
2007-01-03 15:56:00,1.87428,1.87456,1.87428,1.87456,6000000.0
2007-01-03 15:57:00,1.87458,1.87458,1.87411,1.87424,34000000.0
2007-01-03 15:58:00,1.87469,1.87482,1.87444,1.87444,24000000.0
2007-01-03 15:59:00,1.87384,1.8742,1.87384,1.8742,23000000.0
2007-01-03 16:00:00,1.87433,1.87453,1.87433,1.87442,51000000.0
2007-01-03 16:01:00,1.87428,1.87429,1.87388,1.87425,31000000.0
2007-01-03 16:02:00,1.8746,1.87477,1.87451,1.87466,29000000.0
2007-01-03 16:03:00,1.87468,1.87485,1.87452,1.8748,51000000.0
2007-01-03 16:04:00,1.87485,1.87485,1.8744,1.8744,38000000.0
2007-01-03 16:05:00,1.87398,1.8749,1.87398,1.8749,37000000.0
2007-01-03 16:06:00,1.87475,1.87496,1.87445,1.87445,33000000.0
2007-01-03 16:07:00,1.87466,1.87486,1.87423,1.87423,37000000.0
2007-01-03 16:08:00,1.87413,1.87456,1.87413,1.87422,37000000.0
2007-01-03 16:09:00,1.87412,1.87436,1.87405,1.87436,44000000.0
2007-01-03 16:10:00,1.87439,1.87456,1.87438,1.87444,41000000.0
2007-01-03 16:11:00,1.87449,1.87454,1.87446,1.87449,27000000.0
2007-01-03 16:12:00,1.87449,1.87449,1.87394,1.87426,22000000.0
2007-01-03 16:13:00,1.87382,1.87458,1.87367,1.87458,38000000.0
2007-01-03 16:14:00,1.87443,1.87443,1.874,1.874,41000000.0
2007-01-03 16:15:00,1.87427,1.87428,1.87377,1.87377,42000000.0
2007-01-03 16:16:00,1.87368,1.87389,1.87362,1.87382,45000000.0
2007-01-03 16:17:00,1.87372,1.87423,1.87372,1.87423,22000000.0
2007-01-03 16:18:00,1.87412,1.87437,1.87412,1.87427,49000000.0
2007-01-03 16:19:00,1.87426,1.87465,1.87426,1.87444,27000000.0
2007-01-03 16:20:00,1.87434,1.87438,1.87429,1.87437,52000000.0
2007-01-03 16:21:00,1.87421,1.87421,1.87387,1.87398,37000000.0
2007-01-03 16:22:00,1.87404,1.87462,1.87404,1.8743,50000000.0
2007-01-03 16:23:00,1.87457,1.87486,1.87454,1.87462,48000000.0
2007-01-03 16:24:00,1.87461,1.87461,1.87434,1.87438,44000000.0
2007-01-03 16:25:00,1.87432,1.87463,1.87432,1.87456,28000000.0
2007-01-03 16:26:00,1.87415,1.87436,1.87398,1.87421,41000000.0
2007-01-03 16:27:00,1.87393,1.87425,1.87392,1.87425,46000000.0
2007-01-03 16:28:00,1.87421,1.87422,1.87402,1.87422,34000000.0
2007-01-03 16:29:00,1.87406,1.87445,1.87406,1.87445,24000000.0
2007-01-03 16:30:00,1.87458,1.87458,1.87412,1.87427,43000000.0
2007-01-03 16:31:00,1.87422,1.87431,1.87415,1.87427,36000000.0
2007-01-03 16:32:00,1.87412,1.87418,1.87395,1.87398,34000000.0
2007-01-03 16:33:00,1.87387,1.87411,1.87369,1.87369,41000000.0
2007-01-03 16:34:00,1.87358,1.87358,1.87329,1.87329,29000000.0
2007-01-03 16:35:00,1.87335,1.87335,1.873,1.8732,53000000.0
2007-01-03 16:36:00,1.87339,1.87369,1.87339,1.87369,43000000.0
2007-01-03 16:37:00,1.87367,1.87376,1.8736,1.8736,56000000.0
2007-01-03 16:38:00,1.87353,1.87368,1.87331,1.8735,34000000.0
2007-01-03 16:39:00,1.87349,1.87349,1.87304,1.87322,43000000.0
2007-01-03 16:40:00,1.87356,1.87415,1.87356,1.87415,63000000.0
2007-01-03 16:41:00,1.8742,1.87469,1.8742,1.87463,44000000.0
2007-01-03 16:42:00,1.8748,1.8748,1.87437,1.87463,57000000.0
2007-01-03 16:43:00,1.87475,1.87485,1.87454,1.87454,20000000.0
2007-01-03 16:44:00,1.87463,1.87482,1.87459,1.87464,34000000.0
2007-01-03 16:45:00,1.87463,1.87472,1.87447,1.87451,41000000.0
2007-01-03 16:46:00,1.87444,1.87456,1.87437,1.87455,59000000.0
2007-01-03 16:47:00,1.87451,1.87458,1.87428,1.87453,55000000.0
2007-01-03 16:48:00,1.87384,1.87384,1.87358,1.87365,46000000.0
2007-01-03 16:49:00,1.87296,1.87315,1.87282,1.87301,35000000.0
2007-01-03 16:50:00,1.87254,1.87281,1.87237,1.87281,45000000.0
2007-01-03 16:51:00,1.873,1.87308,1.87294,1.87305,30000000.0
2007-01-03 16:52:00,1.87303,1.87303,1.87224,1.87224,30000000.0
2007-01-03 16:53:00,1.87201,1.87201,1.87176,1.87176,19000000.0
2007-01-03 16:54:00,1.8717,1.87184,1.87152,1.87156,18000000.0
2007-01-03 16:55:00,1.87109,1.87137,1.87096,1.87133,40000000.0
2007-01-03 16:56:00,1.87165,1.87179,1.87139,1.87164,37000000.0
2007-01-03 16:57:00,1.8715,1.87155,1.87122,1.87125,17000000.0
2007-01-03 16:58:00,1.87161,1.872,1.87161,1.8718,45000000.0
2007-01-03 16:59:00,1.87106,1.87106,1.86971,1.86971,39000000.0
2007-01-03 17:00:00,1.86888,1.87018,1.86887,1.86929,47000000.0
2007-01-03 17:01:00,1.86959,1.87106,1.86959,1.87102,26000000.0
2007-01-03 17:02:00,1.87084,1.87142,1.87084,1.87138,33000000.0
2007-01-03 17:03:00,1.87185,1.87189,1.8709,1.8709,33000000.0
2007-01-03 17:04:00,1.87091,1.87091,1.87008,1.87052,37000000.0
2007-01-03 17:05:00,1.87043,1.87063,1.87003,1.87003,35000000.0
2007-01-03 17:06:00,1.86998,1.86998,1.86968,1.86975,46000000.0
2007-01-03 17:07:00,1.87006,1.87022,1.86993,1.87017,33000000.0
2007-01-03 17:08:00,1.86998,1.86998,1.86873,1.86873,45000000.0
2007-01-03 17:09:00,1.86867,1.86911,1.86867,1.86911,47000000.0
2007-01-03 17:10:00,1.86919,1.86926,1.86918,1.86918,6000000.0
2007-01-03 17:11:00,1.86832,1.8685,1.86816,1.8685,44000000.0
2007-01-03 17:12:00,1.86817,1.86841,1.86792,1.8683,23000000.0
2007-01-03 17:13:00,1.86888,1.86896,1.86872,1.8688,35000000.0
2007-01-03 17:14:00,1.86877,1.86917,1.86869,1.86869,27000000.0
2007-01-03 17:15:00,1.86812,1.86828,1.86808,1.86828,26000000.0
2007-01-03 17:16:00,1.86799,1.86871,1.86799,1.86871,27000000.0
2007-01-03 17:17:00,1.86851,1.86858,1.86835,1.86858,38000000.0
2007-01-03 17:18:00,1.86828,1.86853,1.86817,1.86817,29000000.0
2007-01-03 17:19:00,1.86806,1.86825,1.86799,1.86799,19000000.0
2007-01-03 17:20:00,1.86785,1.86789,1.86765,1.86765,29000000.0
2007-01-03 17:21:00,1.86812,1.86817,1.86787,1.868,26000000.0
2007-01-03 17:22:00,1.86794,1.86794,1.86765,1.86767,30000000.0
2007-01-03 17:23:00,1.86753,1.86753,1.86724,1.86724,32000000.0
2007-01-03 17:24:00,1.8672,1.8672,1.86675,1.8669,23000000.0
2007-01-03 17:25:00,1.86667,1.86706,1.86658,1.86706,20000000.0
2007-01-03 17:26:00,1.86713,1.86713,1.86675,1.86675,18000000.0
2007-01-03 17:27:00,1.86666,1.86702,1.86666,1.86702,44000000.0
2007-01-03 17:28:00,1.86705,1.86713,1.86669,1.86669,39000000.0
2007-01-03 17:29:00,1.86664,1.86665,1.86654,1.86655,36000000.0
2007-01-03 17:30:00,1.86633,1.86638,1.86621,1.86636,61000000.0
2007-01-03 17:31:00,1.86649,1.86676,1.86647,1.86676,62000000.0
2007-01-03 17:32:00,1.86693,1.86693,1.86647,1.86647,54000000.0
2007-01-03 17:33:00,1.86668,1.86669,1.86652,1.86665,64000000.0
2007-01-03 17:34:00,1.86678,1.86705,1.86674,1.86705,60000000.0
2007-01-03 17:35:00,1.86717,1.86731,1.86715,1.86728,43000000.0
2007-01-03 17:36:00,1.86721,1.86726,1.86718,1.86718,58000000.0
2007-01-03 17:37:00,1.86723,1.86729,1.86698,1.86714,47000000.0
2007-01-03 17:38:00,1.86682,1.86684,1.8667,1.86678,44000000.0
2007-01-03 17:39:00,1.86639,1.86643,1.86609,1.86638,41000000.0
2007-01-03 17:40:00,1.86628,1.86628,1.86601,1.86627,59000000.0
2007-01-03 17:41:00,1.86631,1.86648,1.86612,1.86648,50000000.0
2007-01-03 17:42:00,1.86641,1.86726,1.86635,1.86726,37000000.0
2007-01-03 17:43:00,1.86736,1.86751,1.86715,1.86735,33000000.0
2007-01-03 17:44:00,1.86747,1.86747,1.86695,1.86728,46000000.0
2007-01-03 17:45:00,1.86708,1.86737,1.86708,1.86737,49000000.0
2007-01-03 17:46:00,1.86775,1.86794,1.86775,1.8679,56000000.0
2007-01-03 17:47:00,1.86808,1.86821,1.868,1.86816,65000000.0
2007-01-03 17:48:00,1.86788,1.86821,1.86788,1.86806,61000000.0
2007-01-03 17:49:00,1.86774,1.86787,1.86713,1.86713,72000000.0
2007-01-03 17:50:00,1.8675,1.86758,1.86742,1.86751,53000000.0
2007-01-03 17:51:00,1.86744,1.86749,1.86726,1.86748,54000000.0
2007-01-03 17:52:00,1.86734,1.86736,1.8671,1.86714,51000000.0
2007-01-03 17:53:00,1.86732,1.86739,1.86731,1.86736,42000000.0
2007-01-03 17:54:00,1.86697,1.86697,1.86672,1.86685,32000000.0
2007-01-03 17:55:00,1.86675,1.86714,1.86675,1.86714,32000000.0
2007-01-03 17:56:00,1.86718,1.86741,1.86718,1.86741,47000000.0
2007-01-03 17:57:00,1.86722,1.86733,1.86715,1.8673,34000000.0
2007-01-03 17:58:00,1.86745,1.86746,1.86729,1.86729,44000000.0
2007-01-03 17:59:00,1.86721,1.86721,1.86642,1.86642,39000000.0
2007-01-03 18:00:00,1.8665,1.86688,1.86614,1.86688,32000000.0
2007-01-03 18:01:00,1.86646,1.86673,1.86642,1.86673,52000000.0
2007-01-03 18:02:00,1.86656,1.86657,1.86641,1.86643,30000000.0
2007-01-03 18:03:00,1.86643,1.86661,1.86636,1.86647,38000000.0
2007-01-03 18:04:00,1.86623,1.86665,1.86603,1.86665,38000000.0
2007-01-03 18:05:00,1.86689,1.8673,1.8668,1.86703,36000000.0
2007-01-03 18:06:00,1.8678,1.86807,1.86761,1.86807,32000000.0
2007-01-03 18:07:00,1.86815,1.86815,1.86757,1.8676,38000000.0
2007-01-03 18:08:00,1.86767,1.86776,1.86737,1.86737,56000000.0
2007-01-03 18:09:00,1.86717,1.86718,1.86693,1.86713,34000000.0
2007-01-03 18:10:00,1.86719,1.86719,1.86693,1.86693,26000000.0
2007-01-03 18:11:00,1.86682,1.86682,1.86663,1.86664,34000000.0
2007-01-03 18:12:00,1.86676,1.86689,1.86638,1.86656,24000000.0
2007-01-03 18:13:00,1.86664,1.86664,1.86618,1.86618,30000000.0
2007-01-03 18:14:00,1.86627,1.86659,1.86615,1.86659,22000000.0
2007-01-03 18:15:00,1.8667,1.86691,1.86646,1.86691,21000000.0
2007-01-03 18:16:00,1.86674,1.86674,1.86642,1.86647,66000000.0
2007-01-03 18:17:00,1.8667,1.86688,1.8666,1.86663,60000000.0
2007-01-03 18:18:00,1.86679,1.86718,1.86679,1.8671,33000000.0
2007-01-03 18:19:00,1.86687,1.8671,1.86687,1.86696,46000000.0
2007-01-03 18:20:00,1.86688,1.86692,1.86668,1.86685,61000000.0
2007-01-03 18:21:00,1.86673,1.86677,1.8667,1.86673,37000000.0
2007-01-03 18:22:00,1.86655,1.86657,1.86634,1.86652,49000000.0
2007-01-03 18:23:00,1.86644,1.86645,1.86609,1.86632,34000000.0
2007-01-03 18:24:00,1.86624,1.86652,1.86624,1.86626,47000000.0
2007-01-03 18:25:00,1.86657,1.8669,1.86657,1.86689,31000000.0
2007-01-03 18:26:00,1.86667,1.86667,1.86598,1.86619,43000000.0
2007-01-03 18:27:00,1.86599,1.86608,1.86592,1.86607,35000000.0
2007-01-03 18:28:00,1.86607,1.86614,1.86587,1.86593,18000000.0
2007-01-03 18:29:00,1.86598,1.86598,1.86582,1.86582,24000000.0
2007-01-03 18:30:00,1.86541,1.86541,1.86494,1.86506,32000000.0
2007-01-03 18:31:00,1.86507,1.86532,1.86501,1.86532,46000000.0
2007-01-03 18:32:00,1.8653,1.86611,1.8653,1.86555,55000000.0
2007-01-03 18:33:00,1.86597,1.86704,1.86597,1.86704,29000000.0
2007-01-03 18:34:00,1.867,1.867,1.86652,1.86652,32000000.0
2007-01-03 18:35:00,1.86651,1.86695,1.86651,1.86694,47000000.0
2007-01-03 18:36:00,1.86701,1.86708,1.86685,1.86685,65000000.0
2007-01-03 18:37:00,1.86681,1.867,1.86679,1.867,63000000.0
2007-01-03 18:38:00,1.86719,1.8672,1.86709,1.86712,61000000.0
2007-01-03 18:39:00,1.86708,1.86711,1.86683,1.86683,37000000.0
2007-01-03 18:40:00,1.86683,1.86683,1.86609,1.86609,52000000.0
2007-01-03 18:41:00,1.86662,1.86682,1.86653,1.86673,68000000.0
2007-01-03 18:42:00,1.86683,1.86693,1.86672,1.86678,40000000.0
2007-01-03 18:43:00,1.86678,1.86699,1.86669,1.86699,39000000.0
2007-01-03 18:44:00,1.86699,1.86699,1.86678,1.86678,33000000.0
2007-01-03 18:45:00,1.8667,1.86683,1.86661,1.86683,57000000.0
2007-01-03 18:46:00,1.86659,1.8669,1.86628,1.8669,61000000.0
2007-01-03 18:47:00,1.86678,1.86686,1.86676,1.8668,41000000.0
2007-01-03 18:48:00,1.86685,1.86696,1.86675,1.86696,26000000.0
2007-01-03 18:49:00,1.86686,1.86699,1.8667,1.86673,31000000.0
2007-01-03 18:50:00,1.86686,1.86712,1.86686,1.86712,37000000.0
2007-01-03 18:51:00,1.86714,1.86714,1.86706,1.86713,17000000.0
2007-01-03 18:52:00,1.8672,1.8672,1.8669,1.86693,33000000.0
2007-01-03 18:53:00,1.86684,1.8669,1.86642,1.8669,31000000.0
2007-01-03 18:54:00,1.86689,1.86689,1.86669,1.86687,11000000.0
2007-01-03 18:55:00,1.86688,1.86688,1.8665,1.86674,22000000.0
2007-01-03 18:56:00,1.86649,1.86652,1.86633,1.86637,16000000.0
2007-01-03 18:57:00,1.86655,1.86669,1.86653,1.86665,15000000.0
2007-01-03 18:58:00,1.8667,1.8667,1.86647,1.86647,19000000.0
2007-01-03 18:59:00,1.86637,1.86669,1.86637,1.86669,26000000.0
2007-01-03 19:00:00,1.86687,1.86724,1.86673,1.86724,12000000.0
2007-01-03 19:01:00,1.86678,1.86681,1.86666,1.86666,18000000.0
2007-01-03 19:02:00,1.86669,1.86689,1.86668,1.86689,23000000.0
2007-01-03 19:03:00,1.86686,1.86693,1.86673,1.86674,21000000.0
2007-01-03 19:04:00,1.86666,1.86681,1.86648,1.86681,55000000.0
2007-01-03 19:05:00,1.86679,1.86705,1.86679,1.86705,42000000.0
2007-01-03 19:06:00,1.86699,1.86721,1.86693,1.86704,63000000.0
2007-01-03 19:07:00,1.86692,1.8674,1.86692,1.8674,39000000.0
2007-01-03 19:08:00,1.86753,1.8676,1.86737,1.8676,32000000.0
2007-01-03 19:09:00,1.86742,1.86742,1.86685,1.86705,56000000.0
2007-01-03 19:10:00,1.86713,1.86725,1.86704,1.86705,27000000.0
2007-01-03 19:11:00,1.86713,1.86762,1.86713,1.86762,36000000.0
2007-01-03 19:12:00,1.86766,1.86766,1.86712,1.86712,25000000.0
2007-01-03 19:13:00,1.86712,1.86742,1.86712,1.86742,23000000.0
2007-01-03 19:14:00,1.86754,1.86778,1.86754,1.86765,37000000.0
2007-01-03 19:15:00,1.86749,1.86751,1.86708,1.86751,17000000.0
2007-01-03 19:16:00,1.86757,1.86758,1.8672,1.8672,23000000.0
2007-01-03 19:17:00,1.86743,1.8675,1.8674,1.86749,17000000.0
2007-01-03 19:18:00,1.86752,1.86754,1.86747,1.86749,30000000.0
2007-01-03 19:19:00,1.86755,1.86769,1.86754,1.86764,36000000.0
2007-01-03 19:20:00,1.86762,1.86768,1.86752,1.86752,23000000.0
2007-01-03 19:21:00,1.86749,1.86769,1.86749,1.86761,21000000.0
2007-01-03 19:22:00,1.86755,1.86755,1.86711,1.86721,25000000.0
2007-01-03 19:23:00,1.86713,1.86723,1.86698,1.86721,12000000.0
2007-01-03 19:24:00,1.86702,1.86702,1.86612,1.86617,39000000.0
2007-01-03 19:25:00,1.86609,1.86627,1.86601,1.86604,49000000.0
2007-01-03 19:26:00,1.86608,1.86613,1.86598,1.86611,48000000.0
2007-01-03 19:27:00,1.86593,1.86613,1.86586,1.86602,51000000.0
2007-01-03 19:28:00,1.86622,1.8665,1.86621,1.86627,40000000.0
2007-01-03 19:29:00,1.86627,1.86676,1.86627,1.86675,28000000.0
2007-01-03 19:30:00,1.86667,1.86686,1.86651,1.86657,32000000.0
2007-01-03 19:31:00,1.86641,1.86681,1.86641,1.86673,28000000.0
2007-01-03 19:32:00,1.86684,1.86684,1.86647,1.86647,31000000.0
2007-01-03 19:33:00,1.86642,1.86675,1.86635,1.86635,14000000.0
2007-01-03 19:34:00,1.86652,1.86688,1.86651,1.86664,49000000.0
2007-01-03 19:35:00,1.8668,1.8668,1.86566,1.86601,28000000.0
2007-01-03 19:36:00,1.86602,1.86646,1.86549,1.86549,16000000.0
2007-01-03 19:37:00,1.86539,1.86539,1.86444,1.86444,26000000.0
2007-01-03 19:38:00,1.86406,1.86425,1.86389,1.86425,8000000.0
2007-01-03 19:39:00,1.86437,1.86437,1.86366,1.86374,13000000.0
2007-01-03 19:40:00,1.86383,1.86406,1.86371,1.86388,16000000.0
2007-01-03 19:41:00,1.86389,1.86389,1.8637,1.86387,17000000.0
2007-01-03 19:42:00,1.86381,1.86385,1.86353,1.86354,19000000.0
2007-01-03 19:43:00,1.86344,1.86366,1.86344,1.86363,21000000.0
2007-01-03 19:44:00,1.86363,1.86363,1.86328,1.86352,21000000.0
2007-01-03 19:45:00,1.86328,1.86332,1.86299,1.86315,33000000.0
2007-01-03 19:46:00,1.86297,1.8632,1.86278,1.86318,18000000.0
2007-01-03 19:47:00,1.86297,1.86305,1.8627,1.86287,22000000.0
2007-01-03 19:48:00,1.86241,1.86241,1.86188,1.86206,18000000.0
2007-01-03 19:49:00,1.86243,1.86267,1.86243,1.86262,27000000.0
2007-01-03 19:50:00,1.86289,1.86289,1.86269,1.86269,23000000.0
2007-01-03 19:51:00,1.86263,1.86306,1.86087,1.86306,7000000.0
2007-01-03 19:52:00,1.86317,1.86337,1.8631,1.86337,15000000.0
2007-01-03 19:53:00,1.86335,1.86335,1.8631,1.86335,21000000.0
2007-01-03 19:54:00,1.86376,1.86391,1.86323,1.86323,9000000.0
2007-01-03 19:55:00,1.86344,1.86359,1.86325,1.86356,30000000.0
2007-01-03 19:56:00,1.86332,1.86332,1.86316,1.86319,20000000.0
2007-01-03 19:57:00,1.86324,1.86361,1.86323,1.86361,12000000.0
2007-01-03 19:58:00,1.86361,1.86361,1.8634,1.86349,13000000.0
2007-01-03 19:59:00,1.86368,1.86368,1.86349,1.86368,31000000.0
2007-01-03 20:00:00,1.86277,1.86334,1.86261,1.86334,23000000.0
2007-01-03 20:01:00,1.86338,1.86339,1.86329,1.86333,13000000.0
2007-01-03 20:02:00,1.86329,1.86348,1.86294,1.86348,20000000.0
2007-01-03 20:03:00,1.86371,1.86371,1.86331,1.86331,18000000.0
2007-01-03 20:04:00,1.86328,1.86356,1.86327,1.86334,27000000.0
2007-01-03 20:05:00,1.86324,1.86328,1.863,1.86306,23000000.0
2007-01-03 20:06:00,1.86267,1.86267,1.86244,1.86246,13000000.0
2007-01-03 20:07:00,1.86285,1.86317,1.86285,1.86302,29000000.0
2007-01-03 20:08:00,1.86324,1.86354,1.86324,1.8633,15000000.0
2007-01-03 20:09:00,1.8631,1.8631,1.86209,1.86209,17000000.0
2007-01-03 20:10:00,1.86197,1.86238,1.86197,1.86233,8000000.0
2007-01-03 20:11:00,1.86227,1.8624,1.86219,1.86237,10000000.0
2007-01-03 20:12:00,1.86204,1.86204,1.8616,1.86185,15000000.0
2007-01-03 20:13:00,1.86182,1.86182,1.86149,1.86165,17000000.0
2007-01-03 20:14:00,1.86148,1.86163,1.86145,1.86158,15000000.0
2007-01-03 20:15:00,1.86168,1.86171,1.86159,1.86165,10000000.0
2007-01-03 20:16:00,1.86174,1.86189,1.86173,1.86174,22000000.0
2007-01-03 20:17:00,1.86157,1.86161,1.86109,1.86143,7000000.0
2007-01-03 20:18:00,1.86146,1.86146,1.86057,1.86057,24000000.0
2007-01-03 20:19:00,1.85942,1.85942,1.85914,1.85933,9000000.0
2007-01-03 20:20:00,1.85945,1.8596,1.85905,1.85905,14000000.0
2007-01-03 20:21:00,1.85951,1.85989,1.85951,1.85989,7000000.0
2007-01-03 20:22:00,1.8602,1.86026,1.8601,1.86021,12000000.0
2007-01-03 20:23:00,1.86018,1.86038,1.86018,1.86038,8000000.0
2007-01-03 20:24:00,1.8601,1.86012,1.85974,1.85974,15000000.0
2007-01-03 20:25:00,1.85938,1.8599,1.85938,1.85989,16000000.0
2007-01-03 20:26:00,1.85995,1.86026,1.85994,1.86022,22000000.0
2007-01-03 20:27:00,1.86015,1.8602,1.86002,1.86013,11000000.0
2007-01-03 20:28:00,1.85999,1.86008,1.85985,1.85985,7000000.0
2007-01-03 20:29:00,1.85903,1.85903,1.85862,1.85862,20000000.0
2007-01-03 20:30:00,1.8588,1.85913,1.85874,1.859,27000000.0
2007-01-03 20:31:00,1.8587,1.8587,1.8581,1.85827,8000000.0
2007-01-03 20:32:00,1.85834,1.85834,1.85761,1.85761,20000000.0
2007-01-03 20:33:00,1.85761,1.85778,1.85758,1.85778,14000000.0
2007-01-03 20:34:00,1.85774,1.85774,1.85711,1.85711,28000000.0
2007-01-03 20:35:00,1.85718,1.85718,1.8563,1.8563,23000000.0
2007-01-03 20:36:00,1.85591,1.85662,1.85591,1.85662,11000000.0
2007-01-03 20:37:00,1.85644,1.85657,1.85644,1.85657,7000000.0
2007-01-03 20:38:00,1.85663,1.8568,1.85662,1.8568,10000000.0
2007-01-03 20:39:00,1.85648,1.85693,1.85638,1.85693,9000000.0
2007-01-03 20:40:00,1.85717,1.85737,1.85717,1.8572,8000000.0
2007-01-03 20:41:00,1.85729,1.85732,1.85712,1.85732,8000000.0
2007-01-03 20:42:00,1.85755,1.85769,1.85728,1.85728,15000000.0
2007-01-03 20:43:00,1.85763,1.85778,1.85715,1.85715,12000000.0
2007-01-03 20:44:00,1.8573,1.85773,1.8573,1.85773,7000000.0
2007-01-03 20:45:00,1.85772,1.85779,1.85764,1.85779,12000000.0
2007-01-03 20:46:00,1.85763,1.85764,1.85728,1.85728,9000000.0
2007-01-03 20:47:00,1.85726,1.85769,1.85726,1.85762,11000000.0
2007-01-03 20:48:00,1.85742,1.85742,1.85708,1.85708,11000000.0
2007-01-03 20:49:00,1.85717,1.85721,1.85713,1.85715,18000000.0
2007-01-03 20:50:00,1.85672,1.85672,1.85655,1.85655,7000000.0
2007-01-03 20:51:00,1.85674,1.85734,1.85674,1.85734,18000000.0
2007-01-03 20:52:00,1.85777,1.85779,1.85744,1.85744,15000000.0
2007-01-03 20:53:00,1.85757,1.85779,1.85757,1.85761,8000000.0
2007-01-03 20:54:00,1.8575,1.85778,1.8575,1.85778,10000000.0
2007-01-03 20:55:00,1.8577,1.8577,1.8574,1.85744,5000000.0
2007-01-03 20:56:00,1.8575,1.85751,1.85741,1.85744,8000000.0
2007-01-03 20:57:00,1.85728,1.85739,1.85724,1.85739,18000000.0
2007-01-03 20:58:00,1.85751,1.85759,1.85751,1.85756,14000000.0
2007-01-03 20:59:00,1.85732,1.85732,1.85714,1.85714,8000000.0
2007-01-03 21:00:00,1.85716,1.85786,1.85708,1.85786,7000000.0
2007-01-03 21:01:00,1.85742,1.85742,1.85671,1.85728,16000000.0
2007-01-03 21:02:00,1.85694,1.8575,1.85694,1.8575,8000000.0
2007-01-03 21:03:00,1.85801,1.85909,1.85801,1.85909,13000000.0
2007-01-03 21:04:00,1.85928,1.85928,1.85894,1.85894,8000000.0
2007-01-03 21:05:00,1.85902,1.85973,1.85902,1.85973,11000000.0
2007-01-03 21:06:00,1.85992,1.86061,1.85992,1.86061,8000000.0
2007-01-03 21:07:00,1.86044,1.86044,1.85922,1.85922,7000000.0
2007-01-03 21:08:00,1.85955,1.85955,1.85853,1.85853,11000000.0
2007-01-03 21:09:00,1.85851,1.85851,1.85826,1.85846,9000000.0
2007-01-03 21:10:00,1.85905,1.85913,1.85876,1.85877,10000000.0
2007-01-03 21:11:00,1.8585,1.85861,1.8585,1.85857,8000000.0
2007-01-03 21:12:00,1.85872,1.85894,1.85704,1.85894,10000000.0
2007-01-03 21:13:00,1.85914,1.8592,1.8589,1.85901,8000000.0
2007-01-03 21:14:00,1.85955,1.85955,1.85915,1.85915,7000000.0
2007-01-03 21:15:00,1.85926,1.85938,1.85916,1.85916,11000000.0
2007-01-03 21:16:00,1.85955,1.85955,1.85939,1.85939,9000000.0
2007-01-03 21:17:00,1.85943,1.85952,1.85931,1.85951,7000000.0
2007-01-03 21:18:00,1.85932,1.85932,1.85907,1.85928,7000000.0
2007-01-03 21:19:00,1.85942,1.85958,1.85932,1.85934,8000000.0
2007-01-03 21:20:00,1.85929,1.85939,1.85927,1.85939,12000000.0
2007-01-03 21:21:00,1.85925,1.85925,1.85891,1.85909,8000000.0
2007-01-03 21:22:00,1.85909,1.85909,1.85846,1.85846,7000000.0
2007-01-03 21:23:00,1.85808,1.85842,1.85808,1.85842,10000000.0
2007-01-03 21:24:00,1.85839,1.85854,1.85823,1.85849,11000000.0
2007-01-03 21:25:00,1.85853,1.85853,1.85829,1.85839,6000000.0
2007-01-03 21:26:00,1.85855,1.85866,1.85844,1.85844,5000000.0
2007-01-03 21:27:00,1.85842,1.8586,1.8584,1.8586,7000000.0
2007-01-03 21:28:00,1.85866,1.85866,1.85854,1.85861,20000000.0
2007-01-03 21:29:00,1.85865,1.85887,1.85851,1.85887,8000000.0
2007-01-03 21:30:00,1.85887,1.85904,1.85887,1.85904,9000000.0
2007-01-03 21:31:00,1.85903,1.85903,1.85891,1.85901,7000000.0
2007-01-03 21:32:00,1.85895,1.85895,1.85864,1.85874,7000000.0
2007-01-03 21:33:00,1.85905,1.85915,1.85905,1.85908,6000000.0
2007-01-03 21:34:00,1.85907,1.85914,1.85896,1.85912,10000000.0
2007-01-03 21:35:00,1.85913,1.85916,1.85905,1.85916,11000000.0
2007-01-03 21:36:00,1.85917,1.85924,1.85903,1.85924,11000000.0
2007-01-03 21:37:00,1.85918,1.85918,1.85874,1.85885,11000000.0
2007-01-03 21:38:00,1.859,1.85906,1.85863,1.8587,26000000.0
2007-01-03 21:39:00,1.85822,1.85822,1.85773,1.85773,18000000.0
2007-01-03 21:40:00,1.85761,1.85812,1.85761,1.85812,12000000.0
2007-01-03 21:41:00,1.85798,1.85826,1.85768,1.85826,7000000.0
2007-01-03 21:42:00,1.85833,1.85834,1.85827,1.85827,7000000.0
2007-01-03 21:43:00,1.85764,1.85811,1.85764,1.85791,11000000.0
2007-01-03 21:44:00,1.85774,1.85821,1.85768,1.85818,18000000.0
2007-01-03 21:45:00,1.85811,1.85819,1.85811,1.85818,7000000.0
2007-01-03 21:46:00,1.85805,1.85819,1.85805,1.85812,7000000.0
2007-01-03 21:47:00,1.85821,1.85838,1.85805,1.85838,7000000.0
2007-01-03 21:48:00,1.85912,1.85956,1.85912,1.85918,7000000.0
2007-01-03 21:49:00,1.85873,1.85894,1.85873,1.85885,8000000.0
2007-01-03 21:50:00,1.85888,1.85891,1.85867,1.85891,10000000.0
2007-01-03 21:51:00,1.85863,1.8587,1.85863,1.85865,7000000.0
2007-01-03 21:52:00,1.85888,1.85906,1.85888,1.85904,7000000.0
2007-01-03 21:53:00,1.85894,1.8591,1.85864,1.85864,8000000.0
2007-01-03 21:54:00,1.85888,1.85905,1.85881,1.85905,9000000.0
2007-01-03 21:57:00,1.8588,1.85898,1.8588,1.85885,13000000.0
2007-01-03 21:58:00,1.85883,1.85919,1.85883,1.85919,6000000.0
2007-01-03 21:59:00,1.85916,1.85934,1.85857,1.85857,25000000.0
2007-01-03 22:00:00,1.8585,1.85852,1.85826,1.85851,12000000.0
2007-01-03 22:01:00,1.85888,1.8596,1.85888,1.8596,6000000.0
2007-01-03 22:02:00,1.85922,1.85922,1.859,1.85919,11000000.0
2007-01-03 22:03:00,1.85922,1.85932,1.8592,1.8592,9000000.0
2007-01-03 22:04:00,1.85909,1.85909,1.85877,1.85877,11000000.0
2007-01-03 22:05:00,1.85932,1.85944,1.85929,1.85944,5000000.0
2007-01-03 22:06:00,1.85929,1.85938,1.85897,1.85926,8000000.0
2007-01-03 22:07:00,1.85934,1.85971,1.85934,1.85971,15000000.0
2007-01-03 22:08:00,1.8599,1.86027,1.8599,1.86027,6000000.0
2007-01-03 22:09:00,1.86001,1.86025,1.86001,1.86025,13000000.0
2007-01-03 22:10:00,1.86082,1.86097,1.86076,1.86082,9000000.0
2007-01-03 22:11:00,1.86091,1.86091,1.86074,1.86089,8000000.0
2007-01-03 22:12:00,1.86092,1.86092,1.86083,1.86084,15000000.0
2007-01-03 22:13:00,1.86095,1.86114,1.86095,1.86114,10000000.0
2007-01-03 22:14:00,1.86108,1.8611,1.86105,1.86108,13000000.0
2007-01-03 22:15:00,1.86112,1.86135,1.86112,1.86135,7000000.0
2007-01-03 22:17:00,1.86121,1.86121,1.86112,1.86118,16000000.0
2007-01-03 22:18:00,1.86112,1.86112,1.86071,1.86075,5000000.0
2007-01-03 22:19:00,1.86083,1.86083,1.86057,1.86057,6000000.0
2007-01-03 22:20:00,1.86044,1.8607,1.86016,1.86059,7000000.0
2007-01-03 22:21:00,1.86051,1.86082,1.86051,1.8607,11000000.0
2007-01-03 22:22:00,1.8607,1.86078,1.86061,1.86074,8000000.0
2007-01-03 22:23:00,1.86077,1.86091,1.86072,1.86091,15000000.0
2007-01-03 22:24:00,1.86094,1.86113,1.86094,1.86095,10000000.0
2007-01-03 22:25:00,1.86094,1.86106,1.86094,1.86106,5000000.0
2007-01-03 22:26:00,1.86106,1.86106,1.86078,1.86105,10000000.0
2007-01-03 22:27:00,1.86123,1.86147,1.86123,1.86147,10000000.0
2007-01-03 22:28:00,1.86156,1.86161,1.86155,1.86155,8000000.0
2007-01-03 22:30:00,1.86125,1.86125,1.86117,1.86124,5000000.0
2007-01-03 22:31:00,1.86113,1.86113,1.86086,1.86086,7000000.0
2007-01-03 22:32:00,1.86094,1.86108,1.86086,1.86096,7000000.0
2007-01-03 22:34:00,1.86062,1.86082,1.86046,1.86082,47000000.0
2007-01-03 22:35:00,1.86094,1.86094,1.86067,1.86077,8000000.0
2007-01-03 22:37:00,1.8609,1.86103,1.86082,1.86097,28000000.0
2007-01-03 22:38:00,1.86098,1.86105,1.86067,1.86074,10000000.0
2007-01-03 22:39:00,1.86048,1.86078,1.86048,1.86073,11000000.0
2007-01-03 22:40:00,1.8606,1.8607,1.86044,1.86069,9000000.0
2007-01-03 22:41:00,1.86091,1.86101,1.86088,1.86093,16000000.0
2007-01-03 22:42:00,1.86097,1.86102,1.86078,1.86078,9000000.0
2007-01-03 22:43:00,1.86085,1.86102,1.86085,1.86097,11000000.0
2007-01-03 22:44:00,1.86098,1.86098,1.8609,1.8609,8000000.0
2007-01-03 22:45:00,1.86075,1.86075,1.86031,1.86031,12000000.0
2007-01-03 22:46:00,1.86026,1.86071,1.86026,1.86071,9000000.0
2007-01-03 22:47:00,1.86078,1.86078,1.86052,1.86052,16000000.0
2007-01-03 22:48:00,1.86052,1.8608,1.86052,1.86074,11000000.0
2007-01-03 22:49:00,1.86084,1.86092,1.86084,1.86091,12000000.0
2007-01-03 22:50:00,1.86098,1.86098,1.86072,1.86072,16000000.0
2007-01-03 22:51:00,1.86081,1.86094,1.8607,1.8607,7000000.0
2007-01-03 22:52:00,1.86103,1.86125,1.86101,1.86103,5000000.0
2007-01-03 22:53:00,1.86117,1.86132,1.86114,1.86118,8000000.0
2007-01-03 22:54:00,1.86119,1.86166,1.86119,1.86166,7000000.0
2007-01-03 22:55:00,1.86179,1.86186,1.8617,1.8617,8000000.0
2007-01-03 22:56:00,1.8616,1.8616,1.86129,1.86129,8000000.0
2007-01-03 22:57:00,1.86135,1.8616,1.86133,1.86146,10000000.0
2007-01-03 22:58:00,1.86156,1.86156,1.86125,1.86125,7000000.0
2007-01-03 22:59:00,1.86122,1.86122,1.86111,1.86111,9000000.0
2007-01-03 23:00:00,1.86111,1.86132,1.86111,1.86132,12000000.0
2007-01-03 23:01:00,1.86132,1.86151,1.86132,1.86142,9000000.0
2007-01-03 23:03:00,1.8614,1.8614,1.86124,1.86124,12000000.0
2007-01-03 23:04:00,1.86127,1.86151,1.86127,1.86151,9000000.0
2007-01-03 23:05:00,1.86154,1.86154,1.8614,1.86151,11000000.0
2007-01-03 23:06:00,1.86176,1.86239,1.86176,1.86239,5000000.0
2007-01-03 23:07:00,1.86198,1.86215,1.86198,1.86213,8000000.0
2007-01-03 23:08:00,1.86203,1.86222,1.86203,1.86222,15000000.0
2007-01-03 23:09:00,1.86225,1.86231,1.86221,1.86231,7000000.0
2007-01-03 23:10:00,1.86238,1.86238,1.86222,1.86228,8000000.0
2007-01-03 23:11:00,1.8625,1.86269,1.8625,1.86259,8000000.0
2007-01-03 23:12:00,1.86273,1.86273,1.86233,1.86234,8000000.0
2007-01-03 23:13:00,1.86237,1.86252,1.86236,1.86241,7000000.0
2007-01-03 23:14:00,1.86254,1.8627,1.86254,1.86267,9000000.0
2007-01-03 23:15:00,1.86245,1.86245,1.86223,1.86223,8000000.0
2007-01-03 23:16:00,1.86203,1.86228,1.862,1.86227,9000000.0
2007-01-03 23:17:00,1.86211,1.86226,1.86211,1.86226,7000000.0
2007-01-03 23:18:00,1.86233,1.86246,1.86208,1.86245,7000000.0
2007-01-03 23:19:00,1.86238,1.86238,1.86175,1.86216,9000000.0
2007-01-03 23:20:00,1.86206,1.86207,1.86172,1.86186,9000000.0
2007-01-03 23:21:00,1.86199,1.86212,1.86194,1.86212,5000000.0
2007-01-03 23:22:00,1.86215,1.86225,1.86194,1.86194,7000000.0
2007-01-03 23:23:00,1.86198,1.86198,1.86183,1.86183,6000000.0
2007-01-03 23:24:00,1.86158,1.86173,1.86157,1.86164,9000000.0
2007-01-03 23:25:00,1.86173,1.86179,1.86166,1.86179,10000000.0
2007-01-03 23:26:00,1.86188,1.86213,1.86188,1.86213,5000000.0
2007-01-03 23:27:00,1.86223,1.86227,1.86216,1.8622,5000000.0
2007-01-03 23:28:00,1.86207,1.8621,1.86196,1.86196,7000000.0
2007-01-03 23:29:00,1.86177,1.86185,1.86169,1.8618,25000000.0
2007-01-03 23:31:00,1.86183,1.86207,1.86183,1.86206,14000000.0
2007-01-03 23:32:00,1.86193,1.86233,1.86193,1.86222,9000000.0
2007-01-03 23:33:00,1.86243,1.8625,1.86229,1.86229,5000000.0
2007-01-03 23:34:00,1.86217,1.86231,1.86197,1.86197,6000000.0
2007-01-03 23:35:00,1.86219,1.86244,1.86213,1.86244,12000000.0
2007-01-03 23:36:00,1.86253,1.86253,1.86216,1.86239,9000000.0
2007-01-03 23:37:00,1.86233,1.86257,1.86233,1.86248,8000000.0
2007-01-03 23:38:00,1.86228,1.8624,1.86207,1.8624,8000000.0
2007-01-03 23:39:00,1.86236,1.8625,1.86224,1.86239,11000000.0
2007-01-03 23:41:00,1.86281,1.86281,1.86256,1.86279,7000000.0
2007-01-03 23:42:00,1.86268,1.86269,1.86248,1.86248,19000000.0
2007-01-03 23:43:00,1.86242,1.86242,1.86209,1.86209,7000000.0
2007-01-03 23:44:00,1.86215,1.86277,1.86215,1.86226,8000000.0
2007-01-03 23:45:00,1.86167,1.86167,1.86057,1.86069,7000000.0
2007-01-03 23:46:00,1.86098,1.86184,1.86085,1.86184,8000000.0
2007-01-03 23:47:00,1.86216,1.86245,1.86216,1.86223,7000000.0
2007-01-03 23:48:00,1.86222,1.86232,1.86221,1.8623,8000000.0
2007-01-03 23:49:00,1.86219,1.86232,1.86214,1.86221,8000000.0
2007-01-03 23:50:00,1.86218,1.86219,1.8614,1.8614,8000000.0
2007-01-03 23:51:00,1.86163,1.86193,1.8616,1.86181,7000000.0
2007-01-03 23:52:00,1.86148,1.86148,1.86129,1.86129,7000000.0
2007-01-03 23:53:00,1.86128,1.8616,1.86128,1.86158,10000000.0
2007-01-03 23:54:00,1.8614,1.8618,1.8614,1.86159,7000000.0
2007-01-03 23:55:00,1.86172,1.86178,1.8617,1.86178,9000000.0
2007-01-03 23:56:00,1.86151,1.86172,1.86136,1.86145,12000000.0
2007-01-03 23:57:00,1.86173,1.86174,1.86144,1.86144,6000000.0
2007-01-03 23:58:00,1.86124,1.8613,1.86106,1.86106,8000000.0
2007-01-03 23:59:00,1.86227,1.86265,1.86227,1.86264,6000000.0
2007-01-04 00:00:00,1.86289,1.86302,1.86268,1.86282,7000000.0
2007-01-04 00:01:00,1.86312,1.86377,1.86312,1.86377,8000000.0
2007-01-04 00:02:00,1.86313,1.86313,1.86272,1.86281,9000000.0
2007-01-04 00:03:00,1.86279,1.86279,1.86238,1.86238,5000000.0
2007-01-04 00:04:00,1.86215,1.86263,1.86215,1.86263,10000000.0
2007-01-04 00:05:00,1.8628,1.8628,1.86236,1.86249,9000000.0
2007-01-04 00:06:00,1.86243,1.86243,1.86222,1.86222,8000000.0
2007-01-04 00:07:00,1.86206,1.86232,1.86199,1.86221,9000000.0
2007-01-04 00:08:00,1.8619,1.8619,1.86171,1.86171,8000000.0
2007-01-04 00:09:00,1.86208,1.86227,1.86208,1.86217,9000000.0
2007-01-04 00:10:00,1.86195,1.86195,1.86184,1.86189,23000000.0
2007-01-04 00:11:00,1.86199,1.86206,1.86186,1.86206,11000000.0
2007-01-04 00:12:00,1.86205,1.86216,1.86192,1.86193,9000000.0
2007-01-04 00:13:00,1.86193,1.86193,1.86149,1.86149,8000000.0
2007-01-04 00:14:00,1.86117,1.86139,1.86117,1.86139,7000000.0
2007-01-04 00:15:00,1.86148,1.86148,1.86113,1.86146,10000000.0
2007-01-04 00:16:00,1.86117,1.86117,1.86101,1.86117,9000000.0
2007-01-04 00:17:00,1.86132,1.86148,1.86125,1.86135,7000000.0
2007-01-04 00:18:00,1.86126,1.86126,1.86121,1.86122,8000000.0
2007-01-04 00:19:00,1.8613,1.86137,1.86122,1.86137,11000000.0
2007-01-04 00:22:00,1.86149,1.86184,1.86149,1.86172,6000000.0
2007-01-04 00:23:00,1.86173,1.86193,1.86173,1.86182,7000000.0
2007-01-04 00:24:00,1.86163,1.86178,1.86157,1.8616,8000000.0
2007-01-04 00:25:00,1.86155,1.86162,1.86155,1.86158,11000000.0
2007-01-04 00:26:00,1.86177,1.86177,1.86145,1.86158,7000000.0
2007-01-04 00:27:00,1.86137,1.86178,1.86137,1.86178,10000000.0
2007-01-04 00:28:00,1.86183,1.86203,1.86161,1.86161,8000000.0
2007-01-04 00:29:00,1.86179,1.86203,1.86179,1.86201,6000000.0
2007-01-04 00:30:00,1.86189,1.86196,1.86156,1.86156,7000000.0
2007-01-04 00:31:00,1.86048,1.86048,1.85966,1.86013,7000000.0
2007-01-04 00:32:00,1.86026,1.86058,1.86026,1.86058,7000000.0
2007-01-04 00:33:00,1.86062,1.86068,1.86041,1.86068,7000000.0
2007-01-04 00:34:00,1.86051,1.8607,1.86051,1.86052,7000000.0
2007-01-04 00:35:00,1.86029,1.86058,1.86029,1.86048,6000000.0
2007-01-04 00:36:00,1.86023,1.86029,1.86017,1.86026,5000000.0
2007-01-04 00:38:00,1.86008,1.86017,1.85991,1.86006,7000000.0
2007-01-04 00:39:00,1.86035,1.86035,1.86018,1.86025,10000000.0
2007-01-04 00:40:00,1.85998,1.8601,1.85998,1.8601,7000000.0
2007-01-04 00:41:00,1.86037,1.86056,1.86037,1.86056,6000000.0
2007-01-04 00:42:00,1.86053,1.86053,1.86023,1.86023,8000000.0
2007-01-04 00:43:00,1.86028,1.86057,1.86028,1.86056,5000000.0
2007-01-04 00:44:00,1.86059,1.86063,1.86004,1.8606,11000000.0
2007-01-04 00:45:00,1.86059,1.8607,1.86052,1.86057,7000000.0
2007-01-04 00:46:00,1.86057,1.8607,1.86055,1.86067,10000000.0
2007-01-04 00:47:00,1.86064,1.86066,1.86055,1.86055,7000000.0
2007-01-04 00:48:00,1.86054,1.86064,1.86046,1.86064,8000000.0
2007-01-04 00:49:00,1.86051,1.86051,1.86025,1.8603,5000000.0
2007-01-04 00:50:00,1.86006,1.86015,1.85991,1.85991,10000000.0
2007-01-04 00:51:00,1.85963,1.85963,1.85939,1.85947,5000000.0
2007-01-04 00:52:00,1.85964,1.85979,1.85938,1.85938,7000000.0
2007-01-04 00:53:00,1.85931,1.85955,1.85931,1.8595,11000000.0
2007-01-04 00:54:00,1.85952,1.85952,1.85933,1.8595,10000000.0
2007-01-04 00:55:00,1.85935,1.85935,1.85887,1.85893,7000000.0
2007-01-04 00:57:00,1.8589,1.85907,1.85882,1.85907,8000000.0
2007-01-04 00:58:00,1.85921,1.85935,1.85919,1.85935,10000000.0
2007-01-04 00:59:00,1.85911,1.85911,1.85874,1.85874,7000000.0
2007-01-04 01:00:00,1.85886,1.85908,1.85886,1.85905,19000000.0
2007-01-04 01:01:00,1.85903,1.85932,1.85901,1.8591,12000000.0
2007-01-04 01:02:00,1.85914,1.85939,1.85912,1.85929,8000000.0
2007-01-04 01:03:00,1.85963,1.86007,1.85963,1.85991,7000000.0
2007-01-04 01:04:00,1.85997,1.86026,1.85993,1.86013,8000000.0
2007-01-04 01:05:00,1.86023,1.86033,1.86022,1.86033,7000000.0
2007-01-04 01:06:00,1.86086,1.8609,1.86074,1.8608,8000000.0
2007-01-04 01:07:00,1.861,1.86112,1.861,1.861,11000000.0
2007-01-04 01:08:00,1.86094,1.86094,1.86036,1.86036,10000000.0
2007-01-04 01:09:00,1.86043,1.86054,1.86034,1.86053,8000000.0
2007-01-04 01:10:00,1.86056,1.86058,1.86029,1.86045,10000000.0
2007-01-04 01:11:00,1.8605,1.86071,1.8605,1.86071,11000000.0
2007-01-04 01:12:00,1.8608,1.8608,1.86056,1.86057,8000000.0
2007-01-04 01:13:00,1.86056,1.86066,1.86051,1.86051,8000000.0
2007-01-04 01:14:00,1.86052,1.86052,1.8602,1.86033,10000000.0
2007-01-04 01:15:00,1.86037,1.8604,1.86027,1.86038,10000000.0
2007-01-04 01:16:00,1.86036,1.86067,1.86036,1.86067,8000000.0
2007-01-04 01:17:00,1.86068,1.86076,1.86023,1.86048,11000000.0
2007-01-04 01:18:00,1.86084,1.86092,1.86065,1.8608,10000000.0
2007-01-04 01:19:00,1.86076,1.86076,1.86041,1.86041,11000000.0
2007-01-04 01:20:00,1.86041,1.86069,1.86041,1.86064,13000000.0
2007-01-04 01:21:00,1.86063,1.8607,1.86053,1.86067,7000000.0
2007-01-04 01:22:00,1.86053,1.86061,1.86047,1.86053,7000000.0
2007-01-04 01:23:00,1.86066,1.86124,1.86066,1.86124,8000000.0
2007-01-04 01:24:00,1.86125,1.86129,1.861,1.86129,7000000.0
2007-01-04 01:25:00,1.86146,1.8616,1.86146,1.86158,8000000.0
2007-01-04 01:26:00,1.86145,1.86146,1.86125,1.86144,14000000.0
2007-01-04 01:27:00,1.86181,1.86214,1.86181,1.86214,15000000.0
2007-01-04 01:28:00,1.86182,1.86267,1.86182,1.86267,9000000.0
2007-01-04 01:29:00,1.86279,1.86317,1.86263,1.86317,10000000.0
2007-01-04 01:30:00,1.86342,1.86342,1.86318,1.86318,10000000.0
2007-01-04 01:31:00,1.86317,1.86317,1.8629,1.86298,7000000.0
2007-01-04 01:32:00,1.86302,1.86321,1.863,1.86321,18000000.0
2007-01-04 01:33:00,1.8633,1.86335,1.86324,1.86335,6000000.0
2007-01-04 01:34:00,1.86326,1.86326,1.86293,1.86293,16000000.0
2007-01-04 01:35:00,1.86295,1.86322,1.86293,1.86322,8000000.0
2007-01-04 01:36:00,1.86327,1.86358,1.86327,1.86358,9000000.0
2007-01-04 01:37:00,1.86354,1.8636,1.86325,1.8636,5000000.0
2007-01-04 01:38:00,1.86354,1.8636,1.86339,1.8636,12000000.0
2007-01-04 01:39:00,1.86335,1.8634,1.86335,1.86338,12000000.0
2007-01-04 01:40:00,1.86361,1.86361,1.86343,1.86343,7000000.0
2007-01-04 01:41:00,1.86332,1.8634,1.86329,1.8634,11000000.0
2007-01-04 01:42:00,1.86359,1.86367,1.86348,1.86348,7000000.0
2007-01-04 01:43:00,1.86353,1.86353,1.86322,1.86338,8000000.0
2007-01-04 01:44:00,1.86322,1.86325,1.86309,1.86309,7000000.0
2007-01-04 01:45:00,1.86338,1.86347,1.86315,1.86315,7000000.0
2007-01-04 01:46:00,1.86311,1.86324,1.86304,1.86304,7000000.0
2007-01-04 01:47:00,1.86305,1.86318,1.86299,1.86312,14000000.0
2007-01-04 01:48:00,1.86317,1.86374,1.863,1.86374,7000000.0
2007-01-04 01:49:00,1.86392,1.86401,1.8638,1.8638,8000000.0
2007-01-04 01:50:00,1.86374,1.86374,1.86342,1.86342,10000000.0
2007-01-04 01:51:00,1.86337,1.86374,1.86337,1.86374,16000000.0
2007-01-04 01:52:00,1.86371,1.86378,1.86366,1.86367,13000000.0
2007-01-04 01:53:00,1.86371,1.86387,1.86371,1.86387,7000000.0
2007-01-04 01:54:00,1.86392,1.86398,1.86385,1.8639,9000000.0
2007-01-04 01:56:00,1.86392,1.86392,1.86381,1.86386,17000000.0
2007-01-04 01:57:00,1.86373,1.86399,1.86373,1.86399,13000000.0
2007-01-04 01:58:00,1.86395,1.86413,1.86393,1.86413,10000000.0
2007-01-04 01:59:00,1.86419,1.86429,1.86403,1.86429,7000000.0
2007-01-04 02:00:00,1.86408,1.86449,1.86408,1.86449,10000000.0
2007-01-04 02:01:00,1.8645,1.86457,1.86424,1.86457,8000000.0
2007-01-04 02:02:00,1.86456,1.86456,1.8643,1.86455,7000000.0
2007-01-04 02:03:00,1.86398,1.86399,1.86197,1.86399,10000000.0
2007-01-04 02:04:00,1.86473,1.86477,1.86468,1.86477,7000000.0
2007-01-04 02:05:00,1.86468,1.86479,1.86453,1.86462,10000000.0
2007-01-04 02:06:00,1.86458,1.86465,1.86448,1.86449,10000000.0
2007-01-04 02:07:00,1.86457,1.86547,1.86449,1.86547,8000000.0
2007-01-04 02:08:00,1.86556,1.86583,1.86554,1.86554,8000000.0
2007-01-04 02:09:00,1.86546,1.86613,1.86546,1.86613,7000000.0
2007-01-04 02:10:00,1.86604,1.86625,1.86573,1.86573,9000000.0
2007-01-04 02:11:00,1.86615,1.86621,1.866,1.86621,8000000.0
2007-01-04 02:12:00,1.86631,1.86644,1.86624,1.86631,8000000.0
2007-01-04 02:13:00,1.86603,1.86615,1.86598,1.86598,7000000.0
2007-01-04 02:14:00,1.8658,1.86597,1.8658,1.86597,9000000.0
2007-01-04 02:15:00,1.86589,1.86592,1.86561,1.86566,8000000.0
2007-01-04 02:16:00,1.86561,1.86561,1.86552,1.86552,8000000.0
2007-01-04 02:17:00,1.86551,1.86551,1.86517,1.86517,6000000.0
2007-01-04 02:18:00,1.8651,1.86524,1.86505,1.86505,7000000.0
2007-01-04 02:19:00,1.86497,1.86497,1.86461,1.86494,11000000.0
2007-01-04 02:20:00,1.8649,1.86511,1.8649,1.86511,6000000.0
2007-01-04 02:21:00,1.86506,1.86514,1.86488,1.86511,7000000.0
2007-01-04 02:22:00,1.86516,1.86516,1.86485,1.86485,8000000.0
2007-01-04 02:23:00,1.86465,1.86496,1.86465,1.86496,10000000.0
2007-01-04 02:25:00,1.86522,1.86542,1.86519,1.86519,11000000.0
2007-01-04 02:26:00,1.86524,1.86524,1.8651,1.86514,8000000.0
2007-01-04 02:27:00,1.86537,1.86537,1.86521,1.86526,9000000.0
2007-01-04 02:28:00,1.86541,1.86561,1.86541,1.86544,10000000.0
2007-01-04 02:29:00,1.86526,1.86528,1.86504,1.86528,7000000.0
2007-01-04 02:30:00,1.86524,1.86524,1.86517,1.86517,5000000.0
2007-01-04 02:31:00,1.86507,1.86515,1.86491,1.86491,8000000.0
2007-01-04 02:32:00,1.86479,1.86481,1.86457,1.86471,8000000.0
2007-01-04 02:33:00,1.86458,1.86492,1.86458,1.86476,8000000.0
2007-01-04 02:34:00,1.86461,1.86502,1.8645,1.86502,7000000.0
2007-01-04 02:35:00,1.86495,1.86495,1.86467,1.86467,11000000.0
2007-01-04 02:36:00,1.86449,1.86512,1.86449,1.86504,7000000.0
2007-01-04 02:37:00,1.86518,1.86521,1.86493,1.86494,7000000.0
2007-01-04 02:38:00,1.86467,1.86484,1.86467,1.86479,7000000.0
2007-01-04 02:39:00,1.86475,1.86485,1.86475,1.86482,8000000.0
2007-01-04 02:40:00,1.86491,1.86499,1.86454,1.86454,7000000.0
2007-01-04 02:41:00,1.86506,1.86506,1.86473,1.86473,8000000.0
2007-01-04 02:42:00,1.86467,1.86479,1.86459,1.86479,4000000.0
2007-01-04 02:43:00,1.86494,1.86508,1.86488,1.86508,9000000.0
2007-01-04 02:45:00,1.86514,1.86514,1.86462,1.86471,8000000.0
2007-01-04 02:46:00,1.86522,1.8654,1.86519,1.86519,8000000.0
2007-01-04 02:47:00,1.86508,1.86524,1.86507,1.86524,9000000.0
2007-01-04 02:48:00,1.86529,1.86529,1.86511,1.86522,8000000.0
2007-01-04 02:50:00,1.86545,1.86572,1.86545,1.86572,7000000.0
2007-01-04 02:51:00,1.86581,1.86581,1.86541,1.86574,8000000.0
2007-01-04 02:52:00,1.86581,1.86591,1.86554,1.86591,6000000.0
2007-01-04 02:53:00,1.8657,1.86579,1.86562,1.86579,8000000.0
2007-01-04 02:54:00,1.86581,1.86581,1.8655,1.8655,8000000.0
2007-01-04 02:55:00,1.86571,1.86602,1.86571,1.86589,8000000.0
2007-01-04 02:56:00,1.86606,1.86628,1.86597,1.86628,7000000.0
2007-01-04 02:57:00,1.86661,1.86676,1.86632,1.86669,8000000.0
2007-01-04 02:58:00,1.86653,1.86654,1.86649,1.86653,6000000.0
2007-01-04 02:59:00,1.86658,1.86658,1.86634,1.86637,9000000.0
2007-01-04 03:00:00,1.86647,1.86647,1.86613,1.86622,6000000.0
2007-01-04 03:01:00,1.86616,1.86616,1.86553,1.86553,8000000.0
2007-01-04 03:02:00,1.86577,1.86577,1.86543,1.86553,11000000.0
2007-01-04 03:03:00,1.86556,1.86556,1.8655,1.8655,7000000.0
2007-01-04 03:04:00,1.86543,1.86558,1.8652,1.86547,7000000.0
2007-01-04 03:06:00,1.86562,1.86594,1.86562,1.8659,8000000.0
2007-01-04 03:07:00,1.86586,1.86586,1.86544,1.86544,8000000.0
2007-01-04 03:08:00,1.8655,1.86561,1.86542,1.86542,5000000.0
2007-01-04 03:09:00,1.86535,1.86535,1.8652,1.8652,8000000.0
2007-01-04 03:10:00,1.86518,1.86541,1.86515,1.86515,7000000.0
2007-01-04 03:11:00,1.86569,1.8657,1.86553,1.8657,10000000.0
2007-01-04 03:12:00,1.86577,1.86607,1.86577,1.86607,7000000.0
2007-01-04 03:13:00,1.86615,1.86615,1.8656,1.86586,11000000.0
2007-01-04 03:14:00,1.86576,1.8659,1.86576,1.8659,11000000.0
2007-01-04 03:15:00,1.86597,1.86597,1.86574,1.86588,7000000.0
2007-01-04 03:16:00,1.86576,1.86576,1.86534,1.86558,7000000.0
2007-01-04 03:17:00,1.86552,1.86561,1.86506,1.86561,11000000.0
2007-01-04 03:18:00,1.86533,1.86546,1.86518,1.86518,10000000.0
2007-01-04 03:19:00,1.86505,1.86522,1.86505,1.86511,6000000.0
2007-01-04 03:20:00,1.86509,1.86525,1.86505,1.86521,7000000.0
2007-01-04 03:22:00,1.8653,1.8653,1.8651,1.86528,7000000.0
2007-01-04 03:23:00,1.8653,1.8653,1.86508,1.86508,7000000.0
2007-01-04 03:24:00,1.86507,1.86532,1.86326,1.86532,8000000.0
2007-01-04 03:25:00,1.86523,1.86523,1.865,1.86506,8000000.0
2007-01-04 03:26:00,1.86494,1.86535,1.86494,1.8652,11000000.0
2007-01-04 03:27:00,1.86534,1.8655,1.86531,1.86531,8000000.0
2007-01-04 03:28:00,1.86523,1.86524,1.86509,1.86519,10000000.0
2007-01-04 03:29:00,1.8652,1.8653,1.86495,1.86517,11000000.0
2007-01-04 03:30:00,1.86533,1.86537,1.86512,1.86513,7000000.0
2007-01-04 03:31:00,1.86486,1.86498,1.86481,1.86498,9000000.0
2007-01-04 03:32:00,1.86503,1.86527,1.86503,1.86527,6000000.0
2007-01-04 03:33:00,1.86531,1.86542,1.86531,1.86542,7000000.0
2007-01-04 03:34:00,1.86531,1.86532,1.86498,1.86532,8000000.0
2007-01-04 03:35:00,1.86526,1.86561,1.86526,1.86561,10000000.0
2007-01-04 03:36:00,1.86576,1.86581,1.86576,1.86581,5000000.0
2007-01-04 03:37:00,1.86573,1.86573,1.86551,1.86566,9000000.0
2007-01-04 03:38:00,1.86575,1.86589,1.86568,1.86575,7000000.0
2007-01-04 03:39:00,1.86572,1.86586,1.86572,1.86579,8000000.0
2007-01-04 03:40:00,1.8659,1.8659,1.86589,1.86589,2000000.0
2007-01-04 03:41:00,1.86574,1.86574,1.86548,1.86548,10000000.0
2007-01-04 03:42:00,1.86557,1.86575,1.86557,1.86563,10000000.0
2007-01-04 03:43:00,1.86561,1.86561,1.86512,1.86512,8000000.0
2007-01-04 03:44:00,1.86522,1.86525,1.86521,1.86525,3000000.0
2007-01-04 03:45:00,1.86498,1.86498,1.86414,1.86435,8000000.0
2007-01-04 03:46:00,1.86432,1.86432,1.8642,1.8642,7000000.0
2007-01-04 03:47:00,1.86413,1.86467,1.86413,1.86458,7000000.0
2007-01-04 03:48:00,1.86485,1.86494,1.86472,1.86472,8000000.0
2007-01-04 03:49:00,1.86464,1.86478,1.86464,1.86471,8000000.0
2007-01-04 03:50:00,1.86492,1.86492,1.86448,1.86449,8000000.0
2007-01-04 03:51:00,1.86449,1.86472,1.86445,1.86445,9000000.0
2007-01-04 03:52:00,1.86475,1.86486,1.86471,1.86476,8000000.0
2007-01-04 03:53:00,1.86496,1.86511,1.86463,1.86463,10000000.0
2007-01-04 03:54:00,1.86498,1.86519,1.86469,1.86469,7000000.0
2007-01-04 03:55:00,1.86479,1.86479,1.86443,1.86455,7000000.0
2007-01-04 03:56:00,1.86487,1.86506,1.86477,1.86506,7000000.0
2007-01-04 03:57:00,1.86498,1.86532,1.86498,1.86532,8000000.0
2007-01-04 03:58:00,1.86528,1.86532,1.86331,1.86498,7000000.0
2007-01-04 03:59:00,1.86505,1.86528,1.86505,1.86516,7000000.0
2007-01-04 04:00:00,1.86527,1.86527,1.86504,1.86523,6000000.0
2007-01-04 04:01:00,1.86529,1.86536,1.86521,1.86536,7000000.0
2007-01-04 04:02:00,1.86502,1.86537,1.86502,1.86537,8000000.0
2007-01-04 04:03:00,1.86542,1.86562,1.8654,1.86545,8000000.0
2007-01-04 04:05:00,1.86518,1.86542,1.865,1.86542,8000000.0
2007-01-04 04:06:00,1.86542,1.86558,1.86539,1.86545,9000000.0
2007-01-04 04:07:00,1.86542,1.86556,1.8653,1.86538,11000000.0
2007-01-04 04:09:00,1.86529,1.86539,1.86526,1.86539,7000000.0
2007-01-04 04:10:00,1.86527,1.86544,1.86527,1.86529,8000000.0
2007-01-04 04:11:00,1.86508,1.8652,1.86501,1.86505,7000000.0
2007-01-04 04:12:00,1.86468,1.86468,1.86445,1.86452,7000000.0
2007-01-04 04:13:00,1.86472,1.8648,1.86463,1.86463,8000000.0
2007-01-04 04:14:00,1.86482,1.86492,1.86471,1.86471,7000000.0
2007-01-04 04:16:00,1.86472,1.86483,1.86472,1.86478,7000000.0
2007-01-04 04:17:00,1.8648,1.86492,1.8648,1.86488,7000000.0
2007-01-04 04:18:00,1.86479,1.86494,1.86479,1.86491,8000000.0
2007-01-04 04:19:00,1.8649,1.8649,1.86449,1.86456,8000000.0
2007-01-04 04:20:00,1.86471,1.86487,1.86447,1.86487,10000000.0
2007-01-04 04:21:00,1.86494,1.86494,1.86474,1.86475,8000000.0
2007-01-04 04:22:00,1.86522,1.86522,1.86497,1.86497,9000000.0
2007-01-04 04:23:00,1.86507,1.86518,1.86502,1.86507,7000000.0
2007-01-04 04:24:00,1.86501,1.86506,1.86435,1.86435,9000000.0
2007-01-04 04:25:00,1.86413,1.86413,1.86377,1.86384,7000000.0
2007-01-04 04:26:00,1.86387,1.86406,1.86387,1.86404,7000000.0
2007-01-04 04:27:00,1.86421,1.86429,1.86417,1.86425,8000000.0
2007-01-04 04:28:00,1.86423,1.86423,1.86363,1.86363,7000000.0
2007-01-04 04:29:00,1.86359,1.8637,1.8635,1.86357,8000000.0
2007-01-04 04:30:00,1.86347,1.86347,1.86324,1.86344,9000000.0
2007-01-04 04:31:00,1.86346,1.86356,1.86337,1.86345,10000000.0
2007-01-04 04:32:00,1.86375,1.86384,1.86345,1.86378,9000000.0
2007-01-04 04:33:00,1.86378,1.86394,1.86368,1.86368,8000000.0
2007-01-04 04:34:00,1.86376,1.86381,1.86369,1.86379,7000000.0
2007-01-04 04:35:00,1.86379,1.86379,1.86365,1.86365,7000000.0
2007-01-04 04:36:00,1.86364,1.86366,1.86357,1.86363,6000000.0
2007-01-04 04:37:00,1.86373,1.86373,1.86339,1.86339,11000000.0
2007-01-04 04:38:00,1.86363,1.86379,1.86362,1.86367,9000000.0
2007-01-04 04:39:00,1.86361,1.86361,1.86349,1.86355,9000000.0
2007-01-04 04:40:00,1.86365,1.86365,1.86335,1.86335,9000000.0
2007-01-04 04:41:00,1.86343,1.86384,1.86342,1.86384,8000000.0
2007-01-04 04:42:00,1.86383,1.86383,1.86363,1.86377,7000000.0
2007-01-04 04:43:00,1.86399,1.86399,1.86349,1.86352,11000000.0
2007-01-04 04:44:00,1.86358,1.86379,1.86358,1.86379,9000000.0
2007-01-04 04:45:00,1.86351,1.86351,1.86328,1.86347,8000000.0
2007-01-04 04:47:00,1.86379,1.86379,1.86375,1.86375,2000000.0
2007-01-04 04:48:00,1.86374,1.86377,1.86362,1.86377,7000000.0
2007-01-04 04:50:00,1.86394,1.86405,1.86394,1.86405,3000000.0
2007-01-04 04:51:00,1.86409,1.86446,1.86409,1.8643,7000000.0
2007-01-04 04:52:00,1.86417,1.86452,1.86417,1.86444,10000000.0
2007-01-04 04:53:00,1.86403,1.86442,1.86403,1.86413,9000000.0
2007-01-04 04:54:00,1.86444,1.86447,1.86433,1.86442,7000000.0
2007-01-04 04:55:00,1.86439,1.86448,1.86435,1.86445,8000000.0
2007-01-04 04:57:00,1.86431,1.8645,1.86431,1.86446,8000000.0
2007-01-04 04:58:00,1.86445,1.86445,1.86423,1.86427,8000000.0
2007-01-04 04:59:00,1.86439,1.86439,1.86432,1.86439,8000000.0
2007-01-04 05:00:00,1.86431,1.86463,1.86431,1.86461,7000000.0
2007-01-04 05:01:00,1.86459,1.86461,1.86435,1.86455,7000000.0
2007-01-04 05:02:00,1.8647,1.86471,1.86451,1.86457,7000000.0
2007-01-04 05:03:00,1.86442,1.86446,1.86423,1.86446,7000000.0
2007-01-04 05:04:00,1.86419,1.86455,1.86419,1.86455,7000000.0
2007-01-04 05:05:00,1.86444,1.86472,1.86435,1.86472,8000000.0
2007-01-04 05:08:00,1.86502,1.86502,1.86483,1.86484,10000000.0
2007-01-04 05:09:00,1.86532,1.86554,1.86532,1.86543,7000000.0
2007-01-04 05:10:00,1.86511,1.86522,1.86498,1.86517,7000000.0
2007-01-04 05:11:00,1.86541,1.86543,1.8651,1.8651,8000000.0
2007-01-04 05:12:00,1.86512,1.86537,1.86512,1.86526,11000000.0
2007-01-04 05:13:00,1.86543,1.86549,1.86513,1.86513,8000000.0
2007-01-04 05:14:00,1.8652,1.8652,1.865,1.86514,11000000.0
2007-01-04 05:15:00,1.86505,1.86505,1.86474,1.86474,11000000.0
2007-01-04 05:16:00,1.86489,1.86494,1.86469,1.86476,9000000.0
2007-01-04 05:17:00,1.86413,1.8643,1.86411,1.8643,8000000.0
2007-01-04 05:18:00,1.86411,1.86422,1.86401,1.86415,8000000.0
2007-01-04 05:19:00,1.86399,1.86444,1.86394,1.86444,7000000.0
2007-01-04 05:20:00,1.86445,1.86445,1.86414,1.86438,10000000.0
2007-01-04 05:21:00,1.86419,1.86419,1.86382,1.86382,8000000.0
2007-01-04 05:22:00,1.86378,1.86394,1.86374,1.86374,7000000.0
2007-01-04 05:23:00,1.86376,1.86393,1.86376,1.86386,10000000.0
2007-01-04 05:24:00,1.86391,1.86391,1.86354,1.86379,7000000.0
2007-01-04 05:25:00,1.86394,1.86395,1.86369,1.86369,7000000.0
2007-01-04 05:26:00,1.86383,1.86398,1.86372,1.86388,7000000.0
2007-01-04 05:27:00,1.86386,1.86401,1.86378,1.86393,8000000.0
2007-01-04 05:28:00,1.86388,1.86388,1.86372,1.86372,9000000.0
2007-01-04 05:29:00,1.864,1.86409,1.86386,1.86397,7000000.0
2007-01-04 05:30:00,1.86396,1.86404,1.86392,1.86392,7000000.0
2007-01-04 05:31:00,1.86401,1.86401,1.86378,1.8638,8000000.0
2007-01-04 05:32:00,1.8637,1.86377,1.86361,1.86375,8000000.0
2007-01-04 05:33:00,1.86373,1.86373,1.86354,1.86354,9000000.0
2007-01-04 05:36:00,1.86348,1.86378,1.86348,1.86377,11000000.0
2007-01-04 05:37:00,1.86416,1.86456,1.86416,1.86456,7000000.0
2007-01-04 05:38:00,1.86473,1.86476,1.86454,1.86454,6000000.0
2007-01-04 05:39:00,1.86474,1.86476,1.8647,1.86473,7000000.0
2007-01-04 05:40:00,1.86492,1.86531,1.86468,1.86531,8000000.0
2007-01-04 05:41:00,1.86513,1.86519,1.86483,1.86519,8000000.0
2007-01-04 05:42:00,1.86504,1.86528,1.86504,1.86528,7000000.0
2007-01-04 05:43:00,1.86536,1.86543,1.86517,1.86528,9000000.0
2007-01-04 05:44:00,1.86538,1.8654,1.86507,1.8654,8000000.0
2007-01-04 05:45:00,1.86544,1.86565,1.86543,1.86565,11000000.0
2007-01-04 05:46:00,1.86557,1.8657,1.86557,1.86566,5000000.0
2007-01-04 05:48:00,1.86552,1.86602,1.86552,1.86602,7000000.0
2007-01-04 05:49:00,1.86593,1.86616,1.86578,1.86578,8000000.0
2007-01-04 05:50:00,1.86587,1.86605,1.86587,1.86597,9000000.0
2007-01-04 05:51:00,1.86598,1.86614,1.86598,1.86609,8000000.0
2007-01-04 05:52:00,1.86592,1.86607,1.86592,1.86607,8000000.0
2007-01-04 05:53:00,1.86607,1.86611,1.86602,1.86602,7000000.0
2007-01-04 05:54:00,1.86588,1.86593,1.86584,1.86592,10000000.0
2007-01-04 05:55:00,1.86605,1.86649,1.86605,1.86642,8000000.0
2007-01-04 05:56:00,1.86658,1.86675,1.86658,1.86675,5000000.0
2007-01-04 05:57:00,1.86709,1.86723,1.86698,1.86723,8000000.0
2007-01-04 05:59:00,1.8676,1.8676,1.86644,1.86675,10000000.0
2007-01-04 06:00:00,1.86684,1.86714,1.86684,1.86714,8000000.0
2007-01-04 06:01:00,1.86646,1.86664,1.86646,1.86657,7000000.0
2007-01-04 06:02:00,1.86691,1.86691,1.86667,1.86667,7000000.0
2007-01-04 06:03:00,1.86674,1.86679,1.86658,1.86658,8000000.0
2007-01-04 06:04:00,1.86678,1.8672,1.86678,1.8672,7000000.0
2007-01-04 06:05:00,1.86698,1.86698,1.86668,1.86683,7000000.0
2007-01-04 06:06:00,1.86676,1.8668,1.86663,1.86663,5000000.0
2007-01-04 06:07:00,1.86656,1.86657,1.86639,1.86639,7000000.0
2007-01-04 06:08:00,1.86631,1.86668,1.86629,1.86668,6000000.0
2007-01-04 06:09:00,1.86678,1.86679,1.86654,1.86679,8000000.0
2007-01-04 06:10:00,1.86679,1.86679,1.86623,1.86623,8000000.0
2007-01-04 06:11:00,1.86661,1.86669,1.86655,1.86669,8000000.0
2007-01-04 06:12:00,1.86673,1.86679,1.86668,1.86677,8000000.0
2007-01-04 06:13:00,1.86668,1.86678,1.86666,1.86678,8000000.0
2007-01-04 06:14:00,1.86671,1.8668,1.86654,1.8668,7000000.0
2007-01-04 06:15:00,1.8668,1.86693,1.86661,1.86678,8000000.0
2007-01-04 06:16:00,1.86674,1.86715,1.86674,1.86697,5000000.0
2007-01-04 06:17:00,1.8668,1.867,1.8667,1.867,7000000.0
2007-01-04 06:18:00,1.86703,1.86721,1.86702,1.86702,9000000.0
2007-01-04 06:19:00,1.86705,1.86721,1.86705,1.8671,7000000.0
2007-01-04 06:20:00,1.86683,1.86696,1.86683,1.86696,4000000.0
2007-01-04 06:21:00,1.86727,1.8673,1.86713,1.86724,8000000.0
2007-01-04 06:22:00,1.86725,1.86725,1.86701,1.86702,8000000.0
2007-01-04 06:23:00,1.86693,1.86697,1.86671,1.86671,8000000.0
2007-01-04 06:24:00,1.86666,1.8672,1.86666,1.8672,11000000.0
2007-01-04 06:25:00,1.86686,1.86686,1.86646,1.86664,11000000.0
2007-01-04 06:26:00,1.86672,1.86715,1.86663,1.86694,11000000.0
2007-01-04 06:27:00,1.86668,1.86689,1.86668,1.86689,7000000.0
2007-01-04 06:28:00,1.86673,1.8669,1.8667,1.8669,8000000.0
2007-01-04 06:29:00,1.86696,1.867,1.86687,1.86692,8000000.0
2007-01-04 06:30:00,1.86696,1.86711,1.86696,1.86705,8000000.0
2007-01-04 06:31:00,1.8671,1.86716,1.86682,1.86692,7000000.0
2007-01-04 06:32:00,1.86654,1.8667,1.86654,1.86665,6000000.0
2007-01-04 06:33:00,1.86664,1.86694,1.86658,1.86694,7000000.0
2007-01-04 06:34:00,1.86733,1.86733,1.86688,1.86688,7000000.0
2007-01-04 06:35:00,1.86703,1.86708,1.8669,1.86704,11000000.0
2007-01-04 06:36:00,1.86717,1.86719,1.86685,1.86685,5000000.0
2007-01-04 06:37:00,1.86694,1.86694,1.86675,1.86681,10000000.0
2007-01-04 06:38:00,1.86681,1.86712,1.86681,1.86712,4000000.0
2007-01-04 06:39:00,1.86698,1.86759,1.86698,1.86718,11000000.0
2007-01-04 06:40:00,1.86734,1.86788,1.86734,1.86772,7000000.0
2007-01-04 06:41:00,1.86793,1.86819,1.86793,1.86797,7000000.0
2007-01-04 06:42:00,1.86778,1.86778,1.86761,1.86771,5000000.0
2007-01-04 06:43:00,1.86764,1.86772,1.8675,1.86753,7000000.0
2007-01-04 06:44:00,1.86791,1.86813,1.86783,1.86783,8000000.0
2007-01-04 06:45:00,1.86782,1.86786,1.86771,1.86775,8000000.0
2007-01-04 06:46:00,1.8677,1.8677,1.86701,1.86701,10000000.0
2007-01-04 06:47:00,1.86643,1.86643,1.86529,1.86529,8000000.0
2007-01-04 06:48:00,1.86539,1.86544,1.86536,1.86544,7000000.0
2007-01-04 06:49:00,1.86553,1.86594,1.86553,1.86594,8000000.0
2007-01-04 06:50:00,1.86573,1.86603,1.86573,1.86603,5000000.0
2007-01-04 06:51:00,1.86578,1.86578,1.86551,1.86552,10000000.0
2007-01-04 06:52:00,1.86553,1.8658,1.86544,1.8658,8000000.0
2007-01-04 06:53:00,1.86568,1.86568,1.865,1.86504,8000000.0
2007-01-04 06:54:00,1.8653,1.86554,1.8653,1.86533,7000000.0
2007-01-04 06:57:00,1.86538,1.86538,1.86511,1.86511,7000000.0
2007-01-04 06:58:00,1.86563,1.86567,1.8654,1.8654,7000000.0
2007-01-04 07:01:00,1.86519,1.86519,1.86485,1.86499,7000000.0
2007-01-04 07:02:00,1.86504,1.86533,1.86504,1.86533,7000000.0
2007-01-04 07:03:00,1.8655,1.86552,1.86538,1.86538,7000000.0
2007-01-04 07:05:00,1.86537,1.86569,1.86537,1.86569,11000000.0
2007-01-04 07:07:00,1.8657,1.8657,1.86547,1.86551,11000000.0
2007-01-04 07:08:00,1.86542,1.86544,1.86524,1.86544,9000000.0
2007-01-04 07:09:00,1.86543,1.86543,1.86518,1.86524,8000000.0
2007-01-04 07:11:00,1.86551,1.86559,1.86536,1.86545,10000000.0
2007-01-04 07:12:00,1.86543,1.86543,1.8652,1.86528,7000000.0
2007-01-04 07:13:00,1.8652,1.86548,1.8652,1.86548,8000000.0
2007-01-04 07:14:00,1.86531,1.8654,1.86521,1.86533,7000000.0
2007-01-04 07:15:00,1.86526,1.86526,1.86493,1.86505,10000000.0
2007-01-04 07:16:00,1.86515,1.86519,1.86501,1.86519,8000000.0
2007-01-04 07:17:00,1.86531,1.86569,1.86531,1.86569,11000000.0
2007-01-04 07:18:00,1.86609,1.86619,1.86592,1.86619,8000000.0
2007-01-04 07:19:00,1.86626,1.86648,1.86623,1.86634,8000000.0
2007-01-04 07:20:00,1.86649,1.86678,1.86632,1.86655,9000000.0
2007-01-04 07:21:00,1.86658,1.86692,1.86658,1.86692,10000000.0
2007-01-04 07:22:00,1.86715,1.86715,1.86696,1.86699,11000000.0
2007-01-04 07:23:00,1.86714,1.86748,1.86714,1.86748,7000000.0
2007-01-04 07:24:00,1.86751,1.86751,1.86726,1.86729,9000000.0
2007-01-04 07:25:00,1.86726,1.86742,1.86725,1.86725,8000000.0
2007-01-04 07:26:00,1.86724,1.86737,1.86721,1.86721,7000000.0
2007-01-04 07:27:00,1.86713,1.86723,1.86658,1.86723,7000000.0
2007-01-04 07:29:00,1.86692,1.86719,1.86692,1.86714,8000000.0
2007-01-04 07:30:00,1.86697,1.86746,1.86697,1.86746,8000000.0
2007-01-04 07:32:00,1.86742,1.86762,1.86733,1.86762,9000000.0
2007-01-04 07:33:00,1.8677,1.86791,1.8677,1.86791,8000000.0
2007-01-04 07:34:00,1.86808,1.86808,1.86754,1.86754,11000000.0
2007-01-04 07:35:00,1.86767,1.86786,1.86765,1.86765,8000000.0
2007-01-04 07:37:00,1.8674,1.86754,1.8674,1.86753,7000000.0
2007-01-04 07:38:00,1.86759,1.86759,1.86737,1.86748,11000000.0
2007-01-04 07:39:00,1.86728,1.86728,1.8671,1.8672,7000000.0
2007-01-04 07:40:00,1.86754,1.86773,1.86738,1.86738,8000000.0
2007-01-04 07:41:00,1.86742,1.86748,1.86729,1.86738,9000000.0
2007-01-04 07:42:00,1.86751,1.86751,1.86732,1.8674,11000000.0
2007-01-04 07:43:00,1.8676,1.8676,1.86735,1.86741,7000000.0
2007-01-04 07:44:00,1.86759,1.86766,1.86747,1.86752,7000000.0
2007-01-04 07:45:00,1.86739,1.86744,1.86712,1.86744,7000000.0
2007-01-04 07:46:00,1.86744,1.86744,1.86727,1.86732,7000000.0
2007-01-04 07:47:00,1.86732,1.86761,1.86727,1.86761,7000000.0
2007-01-04 07:49:00,1.86766,1.8678,1.8676,1.86766,8000000.0
2007-01-04 07:50:00,1.86754,1.86796,1.86754,1.86793,7000000.0
2007-01-04 07:51:00,1.86809,1.86818,1.86787,1.86818,8000000.0
2007-01-04 07:52:00,1.86784,1.86813,1.86784,1.86813,10000000.0
2007-01-04 07:53:00,1.86795,1.86843,1.86795,1.86829,11000000.0
2007-01-04 07:54:00,1.86908,1.86977,1.86908,1.86936,9000000.0
2007-01-04 07:55:00,1.86945,1.86945,1.86901,1.86901,9000000.0
2007-01-04 07:56:00,1.86911,1.86942,1.86904,1.86904,9000000.0
2007-01-04 07:57:00,1.869,1.8693,1.869,1.86922,7000000.0
2007-01-04 07:58:00,1.86934,1.86981,1.86915,1.86981,7000000.0
2007-01-04 07:59:00,1.86966,1.86999,1.86936,1.86936,7000000.0
2007-01-04 08:00:00,1.87022,1.87105,1.87022,1.87103,8000000.0
2007-01-04 08:01:00,1.87125,1.87125,1.87071,1.87085,10000000.0
2007-01-04 08:02:00,1.87127,1.87214,1.87127,1.87204,7000000.0
2007-01-04 08:03:00,1.87156,1.87166,1.87143,1.87166,8000000.0
2007-01-04 08:04:00,1.87188,1.87213,1.87188,1.87203,8000000.0
2007-01-04 08:05:00,1.8727,1.87316,1.8727,1.87302,8000000.0
2007-01-04 08:06:00,1.87282,1.87282,1.87241,1.87241,6000000.0
2007-01-04 08:07:00,1.87218,1.87218,1.8717,1.8717,7000000.0
2007-01-04 08:08:00,1.87147,1.8716,1.87145,1.87147,7000000.0
2007-01-04 08:09:00,1.87125,1.87138,1.87125,1.87138,7000000.0
2007-01-04 08:10:00,1.87143,1.87143,1.87118,1.87119,7000000.0
2007-01-04 08:11:00,1.8713,1.87142,1.87125,1.87128,8000000.0
2007-01-04 08:12:00,1.87114,1.87131,1.8711,1.87114,9000000.0
2007-01-04 08:13:00,1.8712,1.87136,1.87117,1.87125,7000000.0
2007-01-04 08:14:00,1.87131,1.8716,1.87131,1.8716,9000000.0
2007-01-04 08:15:00,1.87166,1.87179,1.87157,1.87179,8000000.0
2007-01-04 08:17:00,1.87166,1.87166,1.87149,1.87149,7000000.0
2007-01-04 08:18:00,1.87168,1.87225,1.87166,1.87217,9000000.0
2007-01-04 08:19:00,1.87239,1.87317,1.87239,1.87317,7000000.0
2007-01-04 08:20:00,1.87274,1.87311,1.87274,1.87311,8000000.0
2007-01-04 08:21:00,1.87313,1.87317,1.87283,1.87283,8000000.0
2007-01-04 08:22:00,1.87312,1.87312,1.87275,1.87275,8000000.0
2007-01-04 08:23:00,1.87285,1.87285,1.87262,1.87285,7000000.0
2007-01-04 08:24:00,1.87274,1.87281,1.87272,1.87275,7000000.0
2007-01-04 08:25:00,1.87228,1.8725,1.87228,1.8725,8000000.0
2007-01-04 08:26:00,1.87255,1.87258,1.87214,1.87214,7000000.0
2007-01-04 08:27:00,1.87238,1.87243,1.872,1.87223,10000000.0
2007-01-04 08:28:00,1.87245,1.87245,1.87232,1.87243,7000000.0
2007-01-04 08:29:00,1.87249,1.87258,1.87242,1.87242,10000000.0
2007-01-04 08:30:00,1.87256,1.87256,1.8723,1.87237,7000000.0
2007-01-04 08:31:00,1.87237,1.87237,1.87221,1.87233,10000000.0
2007-01-04 08:32:00,1.8722,1.87243,1.87209,1.87243,8000000.0
2007-01-04 08:33:00,1.87244,1.87245,1.8722,1.8722,7000000.0
2007-01-04 08:34:00,1.87216,1.87232,1.87215,1.87215,9000000.0
2007-01-04 08:35:00,1.87173,1.87206,1.87173,1.87206,9000000.0
2007-01-04 08:36:00,1.87191,1.87191,1.8717,1.87184,8000000.0
2007-01-04 08:37:00,1.87203,1.87212,1.87188,1.87212,9000000.0
2007-01-04 08:38:00,1.87187,1.87187,1.8714,1.87142,10000000.0
2007-01-04 08:39:00,1.87151,1.87196,1.87151,1.87193,11000000.0
2007-01-04 08:40:00,1.87161,1.87169,1.87136,1.87146,8000000.0
2007-01-04 08:41:00,1.87083,1.87083,1.87024,1.87051,11000000.0
2007-01-04 08:42:00,1.87034,1.87045,1.87022,1.87045,10000000.0
2007-01-04 08:43:00,1.87018,1.87034,1.87018,1.87034,8000000.0
2007-01-04 08:44:00,1.8702,1.87039,1.8702,1.87034,10000000.0
2007-01-04 08:45:00,1.87022,1.87045,1.86978,1.86978,8000000.0
2007-01-04 08:46:00,1.8696,1.87015,1.86842,1.87015,8000000.0
2007-01-04 08:47:00,1.8701,1.8701,1.86984,1.86995,7000000.0
2007-01-04 08:48:00,1.86985,1.86985,1.86936,1.86943,8000000.0
2007-01-04 08:49:00,1.86857,1.86889,1.86831,1.86889,11000000.0
2007-01-04 08:50:00,1.86896,1.86904,1.8686,1.86904,7000000.0
2007-01-04 08:51:00,1.86936,1.86936,1.86923,1.86923,8000000.0
2007-01-04 08:52:00,1.86924,1.86924,1.86905,1.86905,9000000.0
2007-01-04 08:53:00,1.86893,1.86893,1.86834,1.86875,8000000.0
2007-01-04 08:54:00,1.86866,1.86913,1.86866,1.86896,8000000.0
2007-01-04 08:55:00,1.86901,1.86933,1.8689,1.86933,8000000.0
2007-01-04 08:56:00,1.86938,1.8694,1.86929,1.86937,7000000.0
2007-01-04 08:57:00,1.86971,1.87005,1.86971,1.87005,8000000.0
2007-01-04 08:58:00,1.87009,1.8702,1.86979,1.8698,7000000.0
2007-01-04 08:59:00,1.86993,1.86993,1.86941,1.86975,7000000.0
2007-01-04 09:00:00,1.86959,1.86977,1.86923,1.86923,8000000.0
2007-01-04 09:01:00,1.86917,1.86955,1.86917,1.86955,9000000.0
2007-01-04 09:02:00,1.86956,1.86964,1.86956,1.86961,10000000.0
2007-01-04 09:03:00,1.86919,1.86958,1.86919,1.86952,7000000.0
2007-01-04 09:04:00,1.86952,1.86952,1.86934,1.86936,7000000.0
2007-01-04 09:05:00,1.86937,1.86973,1.86937,1.86966,7000000.0
2007-01-04 09:06:00,1.86962,1.86991,1.86959,1.86986,11000000.0
2007-01-04 09:07:00,1.86905,1.86905,1.86878,1.86903,8000000.0
2007-01-04 09:08:00,1.86885,1.86885,1.86835,1.86857,7000000.0
2007-01-04 09:09:00,1.86858,1.86883,1.86858,1.86883,11000000.0
2007-01-04 09:10:00,1.86879,1.86891,1.86869,1.8687,7000000.0
2007-01-04 09:11:00,1.86892,1.86906,1.86883,1.86883,9000000.0
2007-01-04 09:12:00,1.86874,1.869,1.86874,1.86893,8000000.0
2007-01-04 09:13:00,1.86913,1.86913,1.86852,1.8687,9000000.0
2007-01-04 09:14:00,1.86864,1.86867,1.86838,1.86867,11000000.0
2007-01-04 09:15:00,1.86882,1.86903,1.86829,1.86829,7000000.0
2007-01-04 09:16:00,1.8683,1.86847,1.86797,1.86797,8000000.0
2007-01-04 09:17:00,1.86774,1.86815,1.86774,1.86813,11000000.0
2007-01-04 09:18:00,1.86808,1.86808,1.8678,1.8678,8000000.0
2007-01-04 09:19:00,1.86791,1.86851,1.86791,1.86851,7000000.0
2007-01-04 09:20:00,1.86886,1.86898,1.8687,1.8688,7000000.0
2007-01-04 09:21:00,1.86926,1.87016,1.86926,1.87016,8000000.0
2007-01-04 09:22:00,1.86992,1.86998,1.86986,1.86998,8000000.0
2007-01-04 09:23:00,1.86989,1.87016,1.86986,1.87016,7000000.0
2007-01-04 09:24:00,1.86969,1.87017,1.86968,1.87017,8000000.0
2007-01-04 09:25:00,1.87022,1.87032,1.8701,1.87032,7000000.0
2007-01-04 09:26:00,1.8703,1.8703,1.87003,1.87023,11000000.0
2007-01-04 09:27:00,1.86995,1.86995,1.86967,1.86967,11000000.0
2007-01-04 09:28:00,1.86991,1.87031,1.86991,1.87031,9000000.0
2007-01-04 09:29:00,1.87066,1.87066,1.87035,1.87053,8000000.0
2007-01-04 09:30:00,1.87035,1.8705,1.87021,1.8705,7000000.0
2007-01-04 09:31:00,1.87016,1.87084,1.87016,1.87084,7000000.0
2007-01-04 09:32:00,1.87078,1.87078,1.87031,1.87031,7000000.0
2007-01-04 09:33:00,1.87046,1.87046,1.87015,1.87018,8000000.0
2007-01-04 09:34:00,1.87005,1.87005,1.86987,1.86998,7000000.0
2007-01-04 09:35:00,1.87009,1.87063,1.87009,1.87063,10000000.0
2007-01-04 09:36:00,1.87063,1.87101,1.87063,1.87101,8000000.0
2007-01-04 09:37:00,1.87109,1.87109,1.87013,1.87014,11000000.0
2007-01-04 09:38:00,1.86991,1.87012,1.86815,1.87012,11000000.0
2007-01-04 09:39:00,1.87013,1.87032,1.87013,1.8703,7000000.0
2007-01-04 09:40:00,1.87033,1.87075,1.87033,1.87036,9000000.0
2007-01-04 09:41:00,1.87037,1.87044,1.87008,1.87044,8000000.0
2007-01-04 09:42:00,1.87035,1.87035,1.87017,1.87022,10000000.0
2007-01-04 09:43:00,1.87046,1.87046,1.87026,1.8703,11000000.0
2007-01-04 09:44:00,1.87014,1.87023,1.86996,1.87016,8000000.0
2007-01-04 09:45:00,1.87031,1.87047,1.87029,1.87032,7000000.0
2007-01-04 09:46:00,1.87029,1.8704,1.86983,1.86983,11000000.0
2007-01-04 09:47:00,1.86957,1.86957,1.86894,1.86921,9000000.0
2007-01-04 09:48:00,1.86923,1.86935,1.86914,1.86935,7000000.0
2007-01-04 09:49:00,1.86904,1.86987,1.86904,1.86987,11000000.0
2007-01-04 09:50:00,1.8698,1.87018,1.8698,1.87005,8000000.0
2007-01-04 09:51:00,1.86987,1.86998,1.86978,1.86985,8000000.0
2007-01-04 09:52:00,1.86999,1.87012,1.86994,1.86998,8000000.0
2007-01-04 09:53:00,1.86986,1.87,1.86978,1.86988,10000000.0
2007-01-04 09:54:00,1.87004,1.8706,1.87004,1.87048,8000000.0
2007-01-04 09:55:00,1.87076,1.87084,1.87052,1.87084,8000000.0
2007-01-04 09:56:00,1.87056,1.8707,1.87053,1.87063,10000000.0
2007-01-04 09:57:00,1.86948,1.87057,1.86948,1.87046,8000000.0
2007-01-04 09:58:00,1.87063,1.87094,1.87063,1.87094,8000000.0
2007-01-04 09:59:00,1.8708,1.87109,1.8707,1.87074,10000000.0
2007-01-04 10:00:00,1.87087,1.87117,1.87087,1.87117,10000000.0
2007-01-04 10:01:00,1.87112,1.87116,1.87079,1.87079,10000000.0
2007-01-04 10:02:00,1.87095,1.87095,1.87072,1.87077,10000000.0
2007-01-04 10:03:00,1.87089,1.87124,1.87089,1.87108,7000000.0
2007-01-04 10:04:00,1.87079,1.87095,1.87056,1.87056,7000000.0
2007-01-04 10:05:00,1.87051,1.87071,1.87042,1.87071,11000000.0
2007-01-04 10:06:00,1.87085,1.87085,1.87055,1.87055,7000000.0
2007-01-04 10:07:00,1.87,1.87,1.86958,1.8698,7000000.0
2007-01-04 10:08:00,1.87084,1.87099,1.87068,1.87079,7000000.0
2007-01-04 10:09:00,1.87109,1.87117,1.87084,1.87101,7000000.0
2007-01-04 10:10:00,1.87119,1.87135,1.87108,1.87108,7000000.0
2007-01-04 10:11:00,1.871,1.87131,1.87087,1.87131,7000000.0
2007-01-04 10:12:00,1.87129,1.87131,1.87041,1.87066,8000000.0
2007-01-04 10:13:00,1.87043,1.87043,1.8696,1.8696,8000000.0
2007-01-04 10:14:00,1.86962,1.87027,1.86962,1.87027,7000000.0
2007-01-04 10:15:00,1.87018,1.87029,1.87004,1.87016,10000000.0
2007-01-04 10:16:00,1.87028,1.87036,1.8702,1.87036,7000000.0
2007-01-04 10:17:00,1.87004,1.8701,1.86979,1.8701,11000000.0
2007-01-04 10:18:00,1.87032,1.8705,1.8701,1.8701,8000000.0
2007-01-04 10:19:00,1.87057,1.87069,1.8705,1.87062,9000000.0
2007-01-04 10:20:00,1.87063,1.87069,1.87048,1.87061,7000000.0
2007-01-04 10:21:00,1.87065,1.87067,1.87056,1.87067,8000000.0
2007-01-04 10:22:00,1.87029,1.87035,1.8697,1.86984,7000000.0
2007-01-04 10:23:00,1.86913,1.86913,1.86772,1.86772,7000000.0
2007-01-04 10:24:00,1.86737,1.86776,1.86737,1.86776,7000000.0
2007-01-04 10:25:00,1.86762,1.86789,1.86761,1.86789,9000000.0
2007-01-04 10:26:00,1.86766,1.86826,1.86766,1.86815,11000000.0
2007-01-04 10:27:00,1.86804,1.8683,1.86802,1.8683,8000000.0
2007-01-04 10:28:00,1.86831,1.86872,1.86831,1.86872,9000000.0
2007-01-04 10:29:00,1.86903,1.86957,1.86886,1.86957,8000000.0
2007-01-04 10:30:00,1.87037,1.87083,1.87037,1.8705,8000000.0
2007-01-04 10:31:00,1.87063,1.87076,1.87042,1.87042,7000000.0
2007-01-04 10:32:00,1.87028,1.87045,1.8701,1.87045,9000000.0
2007-01-04 10:33:00,1.87,1.87053,1.87,1.87053,7000000.0
2007-01-04 10:34:00,1.87087,1.87143,1.87087,1.87127,7000000.0
2007-01-04 10:35:00,1.87194,1.87263,1.87194,1.87245,7000000.0
2007-01-04 10:36:00,1.87276,1.87276,1.8716,1.8716,8000000.0
2007-01-04 10:37:00,1.87147,1.87154,1.87115,1.87115,8000000.0
2007-01-04 10:38:00,1.87096,1.8713,1.87094,1.8713,10000000.0
2007-01-04 10:39:00,1.87093,1.87111,1.8707,1.87111,8000000.0
2007-01-04 10:40:00,1.87099,1.87102,1.87092,1.87092,7000000.0
2007-01-04 10:41:00,1.87088,1.871,1.87027,1.87027,9000000.0
2007-01-04 10:42:00,1.87044,1.87072,1.87034,1.87065,7000000.0
2007-01-04 10:43:00,1.87048,1.87048,1.87018,1.87047,10000000.0
2007-01-04 10:44:00,1.87074,1.87074,1.87038,1.87038,7000000.0
2007-01-04 10:45:00,1.8706,1.87076,1.87052,1.87061,8000000.0
2007-01-04 10:46:00,1.8707,1.87087,1.8707,1.87087,8000000.0
2007-01-04 10:47:00,1.87078,1.87083,1.87055,1.8707,7000000.0
2007-01-04 10:48:00,1.8706,1.8706,1.86956,1.86956,8000000.0
2007-01-04 10:49:00,1.86939,1.86939,1.86893,1.86931,9000000.0
2007-01-04 10:50:00,1.87004,1.87017,1.86939,1.86939,8000000.0
2007-01-04 10:51:00,1.86937,1.86997,1.86937,1.86997,9000000.0
2007-01-04 10:52:00,1.87029,1.87105,1.87029,1.87105,8000000.0
2007-01-04 10:53:00,1.87094,1.87115,1.87056,1.87056,9000000.0
2007-01-04 10:54:00,1.87049,1.87149,1.87049,1.87146,10000000.0
2007-01-04 10:55:00,1.87124,1.87149,1.87124,1.87141,7000000.0
2007-01-04 10:56:00,1.871,1.87151,1.86921,1.87151,7000000.0
2007-01-04 10:57:00,1.87164,1.87164,1.87119,1.87119,8000000.0
2007-01-04 10:58:00,1.87111,1.87256,1.87111,1.87256,7000000.0
2007-01-04 10:59:00,1.87261,1.87267,1.87221,1.87228,11000000.0
2007-01-04 11:00:00,1.87194,1.87204,1.87031,1.87031,7000000.0
2007-01-04 11:01:00,1.87186,1.87201,1.8717,1.87179,8000000.0
2007-01-04 11:02:00,1.87144,1.87172,1.87128,1.87172,7000000.0
2007-01-04 11:03:00,1.8718,1.8722,1.8718,1.872,11000000.0
2007-01-04 11:04:00,1.87219,1.87237,1.87219,1.8723,11000000.0
2007-01-04 11:05:00,1.87215,1.8722,1.87204,1.8722,7000000.0
2007-01-04 11:06:00,1.87204,1.87247,1.872,1.87247,8000000.0
2007-01-04 11:07:00,1.87268,1.87282,1.87268,1.87269,7000000.0
2007-01-04 11:08:00,1.87268,1.87296,1.87261,1.87261,9000000.0
2007-01-04 11:09:00,1.87256,1.87284,1.87256,1.87284,8000000.0
2007-01-04 11:10:00,1.87265,1.87265,1.87226,1.87262,8000000.0
2007-01-04 11:11:00,1.87256,1.87273,1.87248,1.87248,10000000.0
2007-01-04 11:12:00,1.87253,1.87291,1.87253,1.87281,7000000.0
2007-01-04 11:13:00,1.87256,1.87279,1.8724,1.8726,11000000.0
2007-01-04 11:14:00,1.87281,1.87282,1.8725,1.87262,11000000.0
2007-01-04 11:15:00,1.87296,1.87395,1.87296,1.87395,7000000.0
2007-01-04 11:16:00,1.87403,1.87426,1.8739,1.87426,7000000.0
2007-01-04 11:17:00,1.87436,1.87495,1.87426,1.87495,7000000.0
2007-01-04 11:18:00,1.87521,1.87521,1.87496,1.87498,10000000.0
2007-01-04 11:19:00,1.8745,1.87496,1.8745,1.87496,11000000.0
2007-01-04 11:20:00,1.87503,1.8752,1.87485,1.8752,8000000.0
2007-01-04 11:21:00,1.87512,1.87542,1.87487,1.87542,7000000.0
2007-01-04 11:22:00,1.87547,1.87584,1.87547,1.87584,8000000.0
2007-01-04 11:23:00,1.87592,1.87593,1.87576,1.87593,8000000.0
2007-01-04 11:24:00,1.87595,1.87598,1.87575,1.87581,7000000.0
2007-01-04 11:25:00,1.87554,1.87558,1.87545,1.87551,8000000.0
2007-01-04 11:26:00,1.87515,1.87515,1.87443,1.87492,11000000.0
2007-01-04 11:27:00,1.87482,1.87536,1.87467,1.87536,8000000.0
2007-01-04 11:28:00,1.87593,1.87601,1.8758,1.87586,7000000.0
2007-01-04 11:29:00,1.8757,1.8757,1.87517,1.87548,8000000.0
2007-01-04 11:30:00,1.87521,1.87597,1.87521,1.87597,7000000.0
2007-01-04 11:31:00,1.876,1.87629,1.87595,1.87595,11000000.0
2007-01-04 11:32:00,1.87591,1.87606,1.87566,1.87566,11000000.0
2007-01-04 11:33:00,1.87574,1.87658,1.87574,1.87657,7000000.0
2007-01-04 11:34:00,1.87621,1.8765,1.87621,1.87626,7000000.0
2007-01-04 11:35:00,1.87587,1.87622,1.87587,1.87612,10000000.0
2007-01-04 11:36:00,1.87641,1.87641,1.87624,1.87625,8000000.0
2007-01-04 11:37:00,1.87606,1.87705,1.87606,1.87705,8000000.0
2007-01-04 11:38:00,1.87683,1.87683,1.87666,1.87666,9000000.0
2007-01-04 11:39:00,1.87686,1.87731,1.87686,1.87727,9000000.0
2007-01-04 11:40:00,1.87734,1.87734,1.8769,1.87698,11000000.0
2007-01-04 11:41:00,1.87692,1.87692,1.87643,1.87649,11000000.0
2007-01-04 11:42:00,1.87639,1.8766,1.87625,1.87625,11000000.0
2007-01-04 11:43:00,1.87617,1.87653,1.87617,1.87653,7000000.0
2007-01-04 11:44:00,1.87647,1.87647,1.87625,1.87633,7000000.0
2007-01-04 11:45:00,1.87613,1.87627,1.87604,1.87604,11000000.0
2007-01-04 11:46:00,1.87619,1.87655,1.87619,1.87648,7000000.0
2007-01-04 11:47:00,1.87624,1.87649,1.87605,1.87605,9000000.0
2007-01-04 11:48:00,1.87609,1.87648,1.87609,1.87648,10000000.0
2007-01-04 11:49:00,1.87626,1.8763,1.87608,1.8763,7000000.0
2007-01-04 11:50:00,1.87678,1.87678,1.87648,1.87656,7000000.0
2007-01-04 11:51:00,1.87661,1.87661,1.87614,1.8763,8000000.0
2007-01-04 11:52:00,1.87672,1.87734,1.87672,1.87734,10000000.0
2007-01-04 11:53:00,1.87729,1.87758,1.87728,1.87758,10000000.0
2007-01-04 11:54:00,1.87774,1.8782,1.87774,1.8782,9000000.0
2007-01-04 11:55:00,1.8783,1.87874,1.8783,1.87874,8000000.0
2007-01-04 11:56:00,1.8786,1.87875,1.87833,1.87875,11000000.0
2007-01-04 11:57:00,1.87867,1.87888,1.87844,1.87844,8000000.0
2007-01-04 11:58:00,1.87834,1.87858,1.87834,1.87838,9000000.0
2007-01-04 11:59:00,1.87855,1.87855,1.8782,1.87822,7000000.0
2007-01-04 12:00:00,1.87829,1.87848,1.87826,1.87848,7000000.0
2007-01-04 12:01:00,1.87861,1.87861,1.87839,1.87846,10000000.0
2007-01-04 12:02:00,1.87876,1.87887,1.87867,1.87887,10000000.0
2007-01-04 12:03:00,1.87886,1.87895,1.87866,1.87866,7000000.0
2007-01-04 12:04:00,1.87867,1.87871,1.87858,1.87869,9000000.0
2007-01-04 12:05:00,1.87868,1.87887,1.87851,1.87851,11000000.0
2007-01-04 12:06:00,1.87866,1.87867,1.87845,1.87845,7000000.0
2007-01-04 12:08:00,1.87879,1.87879,1.87853,1.87856,9000000.0
2007-01-04 12:09:00,1.87858,1.87874,1.8785,1.87862,8000000.0
2007-01-04 12:10:00,1.87852,1.87852,1.87829,1.8783,8000000.0
2007-01-04 12:11:00,1.87828,1.87838,1.8782,1.87822,7000000.0
2007-01-04 12:12:00,1.87818,1.87823,1.87802,1.87809,7000000.0
2007-01-04 12:13:00,1.8782,1.8782,1.87772,1.8779,10000000.0
2007-01-04 12:14:00,1.87825,1.87835,1.87825,1.87831,8000000.0
2007-01-04 12:15:00,1.87811,1.87819,1.87784,1.87819,8000000.0
2007-01-04 12:16:00,1.87805,1.87835,1.87805,1.87835,8000000.0
2007-01-04 12:17:00,1.87857,1.8788,1.87854,1.8788,8000000.0
2007-01-04 12:18:00,1.87882,1.87885,1.87861,1.87885,11000000.0
2007-01-04 12:19:00,1.8788,1.8788,1.87855,1.87874,9000000.0
2007-01-04 12:20:00,1.87884,1.87884,1.87848,1.87863,10000000.0
2007-01-04 12:21:00,1.87892,1.87942,1.87692,1.87692,7000000.0
2007-01-04 12:22:00,1.87844,1.87844,1.87787,1.87828,8000000.0
2007-01-04 12:23:00,1.87771,1.87771,1.87704,1.87704,7000000.0
2007-01-04 12:24:00,1.87719,1.8775,1.87719,1.87731,7000000.0
2007-01-04 12:25:00,1.87709,1.87743,1.87697,1.87743,9000000.0
2007-01-04 12:26:00,1.87749,1.87783,1.87749,1.87758,8000000.0
2007-01-04 12:27:00,1.87749,1.8778,1.87746,1.87746,10000000.0
2007-01-04 12:28:00,1.87749,1.87749,1.87722,1.87731,9000000.0
2007-01-04 12:29:00,1.87712,1.87729,1.87701,1.87729,9000000.0
2007-01-04 12:30:00,1.87712,1.87712,1.87681,1.87699,7000000.0
2007-01-04 12:31:00,1.877,1.87719,1.87699,1.87719,11000000.0
2007-01-04 12:32:00,1.87746,1.87746,1.87728,1.87729,7000000.0
2007-01-04 12:33:00,1.87709,1.87744,1.87709,1.87737,7000000.0
2007-01-04 12:34:00,1.87732,1.87732,1.87709,1.87709,7000000.0
2007-01-04 12:35:00,1.87709,1.87713,1.87687,1.87713,8000000.0
2007-01-04 12:36:00,1.87721,1.87721,1.87669,1.87669,8000000.0
2007-01-04 12:37:00,1.87651,1.87693,1.87651,1.87688,9000000.0
2007-01-04 12:38:00,1.87686,1.87693,1.87659,1.87676,8000000.0
2007-01-04 12:39:00,1.87679,1.87679,1.87626,1.87626,9000000.0
2007-01-04 12:40:00,1.87678,1.87689,1.87661,1.87661,7000000.0
2007-01-04 12:41:00,1.87676,1.87702,1.87676,1.87702,8000000.0
2007-01-04 12:42:00,1.87687,1.87718,1.87687,1.87715,9000000.0
2007-01-04 12:43:00,1.87714,1.87732,1.87706,1.87706,9000000.0
2007-01-04 12:44:00,1.87733,1.87737,1.87712,1.87737,8000000.0
2007-01-04 12:45:00,1.87728,1.87728,1.87681,1.87701,10000000.0
2007-01-04 12:46:00,1.87692,1.87696,1.87676,1.87679,9000000.0
2007-01-04 12:47:00,1.87675,1.87675,1.87642,1.87667,10000000.0
2007-01-04 12:48:00,1.87677,1.87696,1.87675,1.87695,11000000.0
2007-01-04 12:49:00,1.87701,1.87706,1.87644,1.87644,7000000.0
2007-01-04 12:50:00,1.87612,1.87612,1.87554,1.87596,7000000.0
2007-01-04 12:51:00,1.87612,1.8762,1.87572,1.87572,8000000.0
2007-01-04 12:52:00,1.8757,1.8757,1.87516,1.87567,11000000.0
2007-01-04 12:53:00,1.87575,1.87575,1.87555,1.87573,8000000.0
2007-01-04 12:54:00,1.8757,1.87583,1.87557,1.87581,7000000.0
2007-01-04 12:55:00,1.87576,1.87576,1.87554,1.87554,8000000.0
2007-01-04 12:56:00,1.87534,1.87545,1.87527,1.87545,7000000.0
2007-01-04 12:57:00,1.87538,1.8756,1.87519,1.8756,7000000.0
2007-01-04 12:58:00,1.8754,1.87558,1.8754,1.87548,8000000.0
2007-01-04 12:59:00,1.87562,1.87569,1.87515,1.87519,7000000.0
2007-01-04 13:00:00,1.87537,1.87537,1.87514,1.87535,8000000.0
2007-01-04 13:01:00,1.87537,1.87595,1.87537,1.87595,8000000.0
2007-01-04 13:02:00,1.87594,1.87594,1.87563,1.87564,7000000.0
2007-01-04 13:03:00,1.87556,1.87573,1.87543,1.87558,8000000.0
2007-01-04 13:04:00,1.87566,1.87591,1.87566,1.87589,7000000.0
2007-01-04 13:05:00,1.87592,1.87614,1.87583,1.87606,8000000.0
2007-01-04 13:06:00,1.87593,1.87593,1.87548,1.87553,7000000.0
2007-01-04 13:07:00,1.8755,1.8755,1.87528,1.8754,7000000.0
2007-01-04 13:08:00,1.87568,1.87589,1.87556,1.87559,10000000.0
2007-01-04 13:09:00,1.87567,1.87584,1.87545,1.87568,7000000.0
2007-01-04 13:10:00,1.87569,1.87589,1.87557,1.87589,9000000.0
2007-01-04 13:11:00,1.87601,1.87601,1.8755,1.87555,8000000.0
2007-01-04 13:12:00,1.87542,1.87563,1.87526,1.87563,8000000.0
2007-01-04 13:13:00,1.87551,1.87572,1.87531,1.87572,9000000.0
2007-01-04 13:14:00,1.87576,1.87579,1.87541,1.87551,7000000.0
2007-01-04 13:15:00,1.87569,1.87579,1.87559,1.87579,8000000.0
2007-01-04 13:16:00,1.87576,1.87576,1.87533,1.8755,8000000.0
2007-01-04 13:17:00,1.87575,1.87575,1.87548,1.87559,9000000.0
2007-01-04 13:18:00,1.87532,1.87532,1.87457,1.87468,10000000.0
2007-01-04 13:19:00,1.87447,1.87483,1.87447,1.87483,8000000.0
2007-01-04 13:20:00,1.87494,1.87494,1.87445,1.87478,8000000.0
2007-01-04 13:21:00,1.87475,1.87475,1.87421,1.87421,7000000.0
2007-01-04 13:22:00,1.87453,1.87475,1.8743,1.87475,11000000.0
2007-01-04 13:23:00,1.87477,1.87493,1.87462,1.87484,8000000.0
2007-01-04 13:24:00,1.87463,1.87481,1.87463,1.87481,7000000.0
2007-01-04 13:25:00,1.87406,1.87406,1.87378,1.87405,11000000.0
2007-01-04 13:26:00,1.87431,1.87443,1.87391,1.87427,10000000.0
2007-01-04 13:27:00,1.87453,1.87472,1.87453,1.8746,8000000.0
2007-01-04 13:28:00,1.87452,1.87466,1.8745,1.87466,21000000.0
2007-01-04 13:29:00,1.87478,1.87478,1.87468,1.87476,17000000.0
2007-01-04 13:30:00,1.87471,1.87498,1.87462,1.87498,7000000.0
2007-01-04 13:31:00,1.87483,1.87483,1.87451,1.87478,9000000.0
2007-01-04 13:32:00,1.87492,1.87492,1.8748,1.87488,14000000.0
2007-01-04 13:33:00,1.87481,1.87556,1.87478,1.87533,14000000.0
2007-01-04 13:34:00,1.87546,1.87556,1.87538,1.87554,31000000.0
2007-01-04 13:35:00,1.87573,1.8759,1.87573,1.87574,17000000.0
2007-01-04 13:36:00,1.87556,1.87597,1.87544,1.87583,24000000.0
2007-01-04 13:37:00,1.8758,1.8758,1.87565,1.87565,10000000.0
2007-01-04 13:38:00,1.87564,1.87586,1.87564,1.87574,18000000.0
2007-01-04 13:39:00,1.87555,1.87573,1.87555,1.87569,15000000.0
2007-01-04 13:40:00,1.87569,1.87577,1.87557,1.87577,29000000.0
2007-01-04 13:41:00,1.87583,1.87595,1.87576,1.87595,13000000.0
2007-01-04 13:42:00,1.87589,1.87613,1.87589,1.87613,5000000.0
2007-01-04 13:43:00,1.87617,1.87617,1.87595,1.87609,10000000.0
2007-01-04 13:44:00,1.87606,1.87606,1.87577,1.87583,26000000.0
2007-01-04 13:45:00,1.87566,1.87606,1.87566,1.87606,22000000.0
2007-01-04 13:46:00,1.87607,1.87607,1.8754,1.8754,19000000.0
2007-01-04 13:47:00,1.87538,1.87543,1.87538,1.8754,17000000.0
2007-01-04 13:48:00,1.87534,1.87542,1.87523,1.87542,22000000.0
2007-01-04 13:49:00,1.87561,1.87561,1.87536,1.87544,24000000.0
2007-01-04 13:50:00,1.87564,1.87564,1.87526,1.87526,15000000.0
2007-01-04 13:51:00,1.87548,1.87573,1.87548,1.87573,22000000.0
2007-01-04 13:52:00,1.8758,1.87581,1.87556,1.87581,32000000.0
2007-01-04 13:53:00,1.8758,1.87585,1.87573,1.87573,28000000.0
2007-01-04 13:54:00,1.87584,1.87584,1.87576,1.87582,31000000.0
2007-01-04 13:55:00,1.87586,1.87592,1.87585,1.87592,20000000.0
2007-01-04 13:56:00,1.87584,1.87584,1.87551,1.87552,24000000.0
2007-01-04 13:57:00,1.87539,1.8754,1.87526,1.8754,34000000.0
2007-01-04 13:58:00,1.87552,1.87596,1.87552,1.87596,16000000.0
2007-01-04 13:59:00,1.87596,1.87605,1.87596,1.87602,30000000.0
2007-01-04 14:00:00,1.87579,1.87602,1.87579,1.87588,39000000.0
2007-01-04 14:01:00,1.87614,1.87632,1.87614,1.87626,30000000.0
2007-01-04 14:02:00,1.87643,1.87643,1.87613,1.87634,19000000.0
2007-01-04 14:03:00,1.87631,1.87631,1.87616,1.8762,23000000.0
2007-01-04 14:04:00,1.87636,1.87665,1.87621,1.87648,33000000.0
2007-01-04 14:05:00,1.87653,1.87662,1.87653,1.8766,28000000.0
2007-01-04 14:06:00,1.87721,1.87749,1.87709,1.87709,31000000.0
2007-01-04 14:07:00,1.87676,1.87692,1.87632,1.87632,31000000.0
2007-01-04 14:08:00,1.87633,1.8767,1.87633,1.8767,27000000.0
2007-01-04 14:09:00,1.87676,1.87684,1.87668,1.87684,27000000.0
2007-01-04 14:10:00,1.87682,1.87692,1.87675,1.87678,24000000.0
2007-01-04 14:11:00,1.87663,1.87663,1.87536,1.87536,21000000.0
2007-01-04 14:12:00,1.87514,1.87566,1.87514,1.87514,22000000.0
2007-01-04 14:13:00,1.87515,1.87536,1.87505,1.87518,13000000.0
2007-01-04 14:14:00,1.87518,1.87538,1.87518,1.87538,21000000.0
2007-01-04 14:15:00,1.87528,1.87528,1.87461,1.87461,25000000.0
2007-01-04 14:16:00,1.87444,1.87553,1.87444,1.87545,26000000.0
2007-01-04 14:17:00,1.87559,1.87577,1.87558,1.87576,32000000.0
2007-01-04 14:18:00,1.87577,1.87577,1.8755,1.8755,27000000.0
2007-01-04 14:19:00,1.87549,1.87553,1.8754,1.8754,35000000.0
2007-01-04 14:20:00,1.87534,1.87551,1.87525,1.87548,32000000.0
2007-01-04 14:21:00,1.87537,1.87537,1.875,1.87506,39000000.0
2007-01-04 14:22:00,1.87535,1.87556,1.87531,1.87546,22000000.0
2007-01-04 14:23:00,1.8754,1.87552,1.87524,1.87552,40000000.0
2007-01-04 14:24:00,1.87584,1.87584,1.87514,1.87526,10000000.0
2007-01-04 14:25:00,1.87524,1.87548,1.87519,1.87547,35000000.0
2007-01-04 14:26:00,1.87533,1.87546,1.87521,1.87538,18000000.0
2007-01-04 14:27:00,1.87503,1.87527,1.87498,1.87524,28000000.0
2007-01-04 14:28:00,1.87535,1.87535,1.87496,1.87504,21000000.0
2007-01-04 14:29:00,1.87477,1.87504,1.87469,1.87504,16000000.0
2007-01-04 14:30:00,1.87506,1.87514,1.87495,1.87506,25000000.0
2007-01-04 14:31:00,1.87507,1.87541,1.87507,1.87541,26000000.0
2007-01-04 14:32:00,1.87503,1.87511,1.87481,1.87511,32000000.0
2007-01-04 14:33:00,1.87487,1.87494,1.87483,1.8749,20000000.0
2007-01-04 14:34:00,1.87497,1.87516,1.87497,1.87497,25000000.0
2007-01-04 14:36:00,1.87492,1.87492,1.87425,1.8743,11000000.0
2007-01-04 14:37:00,1.87457,1.87457,1.87357,1.87366,41000000.0
2007-01-04 14:38:00,1.87397,1.87457,1.87397,1.87457,54000000.0
2007-01-04 14:39:00,1.87457,1.87461,1.87451,1.87455,36000000.0
2007-01-04 14:40:00,1.87485,1.87523,1.87485,1.87505,36000000.0
2007-01-04 14:41:00,1.8749,1.87502,1.87483,1.87502,41000000.0
2007-01-04 14:42:00,1.87503,1.87503,1.87454,1.87454,19000000.0
2007-01-04 14:43:00,1.87506,1.87571,1.87506,1.87571,20000000.0
2007-01-04 14:44:00,1.87584,1.87608,1.87584,1.87608,25000000.0
2007-01-04 14:45:00,1.87647,1.87671,1.87645,1.87645,33000000.0
2007-01-04 14:46:00,1.87624,1.8764,1.87597,1.8764,11000000.0
2007-01-04 14:47:00,1.87635,1.87635,1.87601,1.87601,7000000.0
2007-01-04 14:48:00,1.87564,1.87587,1.87564,1.87587,21000000.0
2007-01-04 14:49:00,1.87565,1.87579,1.87562,1.8757,32000000.0
2007-01-04 14:50:00,1.87561,1.87568,1.87547,1.87556,33000000.0
2007-01-04 14:51:00,1.87556,1.87562,1.87537,1.87546,37000000.0
2007-01-04 14:52:00,1.87539,1.87549,1.87539,1.87549,17000000.0
2007-01-04 14:53:00,1.87547,1.87601,1.87547,1.87561,22000000.0
2007-01-04 14:54:00,1.87557,1.87582,1.87544,1.87582,17000000.0
2007-01-04 14:55:00,1.87574,1.87587,1.87574,1.87585,7000000.0
2007-01-04 14:56:00,1.87578,1.87632,1.87578,1.87632,21000000.0
2007-01-04 14:57:00,1.87626,1.87685,1.87626,1.87685,12000000.0
2007-01-04 14:58:00,1.87657,1.8768,1.87644,1.87659,31000000.0
2007-01-04 14:59:00,1.87665,1.87665,1.87632,1.87653,20000000.0
2007-01-04 15:00:00,1.87664,1.87685,1.87664,1.87682,32000000.0
2007-01-04 15:01:00,1.87686,1.87693,1.87655,1.87655,14000000.0
2007-01-04 15:02:00,1.87629,1.8767,1.87615,1.87625,26000000.0
2007-01-04 15:03:00,1.8762,1.87635,1.87614,1.87614,30000000.0
2007-01-04 15:04:00,1.87633,1.87638,1.87612,1.87612,29000000.0
2007-01-04 15:05:00,1.87604,1.8763,1.87577,1.8758,28000000.0
2007-01-04 15:06:00,1.87566,1.87566,1.87489,1.87489,16000000.0
2007-01-04 15:07:00,1.87489,1.87509,1.87464,1.87472,26000000.0
2007-01-04 15:08:00,1.87456,1.87472,1.87453,1.8746,25000000.0
2007-01-04 15:09:00,1.87468,1.87491,1.87448,1.87491,34000000.0
2007-01-04 15:11:00,1.87465,1.87482,1.874,1.87412,27000000.0
2007-01-04 15:12:00,1.87425,1.87442,1.87397,1.87415,26000000.0
2007-01-04 15:14:00,1.87414,1.87416,1.8739,1.8739,30000000.0
2007-01-04 15:15:00,1.87437,1.87479,1.87437,1.87479,21000000.0
2007-01-04 15:16:00,1.87481,1.87481,1.87462,1.87481,9000000.0
2007-01-04 15:17:00,1.87459,1.87469,1.87459,1.87461,26000000.0
2007-01-04 15:18:00,1.87483,1.87489,1.87472,1.87472,10000000.0
2007-01-04 15:19:00,1.87474,1.87476,1.87469,1.87469,16000000.0
2007-01-04 15:20:00,1.87451,1.87473,1.87434,1.87468,20000000.0
2007-01-04 15:22:00,1.87451,1.87451,1.87406,1.8742,22000000.0
2007-01-04 15:23:00,1.87418,1.87418,1.87394,1.87394,36000000.0
2007-01-04 15:24:00,1.87394,1.87404,1.87378,1.87404,8000000.0
2007-01-04 15:25:00,1.87407,1.87411,1.87391,1.87402,14000000.0
2007-01-04 15:26:00,1.87372,1.87372,1.8729,1.8729,40000000.0
2007-01-04 15:27:00,1.87283,1.87291,1.87266,1.87274,32000000.0
2007-01-04 15:28:00,1.8729,1.87312,1.87285,1.87309,55000000.0
2007-01-04 15:29:00,1.87304,1.87309,1.87091,1.8726,47000000.0
2007-01-04 15:30:00,1.87078,1.8728,1.87078,1.87245,71000000.0
2007-01-04 15:31:00,1.87214,1.87283,1.87214,1.87271,58000000.0
2007-01-04 15:32:00,1.87286,1.87304,1.87285,1.87285,25000000.0
2007-01-04 15:33:00,1.87282,1.8735,1.87277,1.8735,32000000.0
2007-01-04 15:34:00,1.87354,1.87356,1.87343,1.87355,22000000.0
2007-01-04 15:35:00,1.87335,1.87359,1.87325,1.87358,30000000.0
2007-01-04 15:36:00,1.87375,1.87382,1.87369,1.87382,23000000.0
2007-01-04 15:37:00,1.87361,1.87371,1.87337,1.87337,24000000.0
2007-01-04 15:38:00,1.87332,1.87375,1.8733,1.87375,61000000.0
2007-01-04 15:39:00,1.87358,1.87358,1.87302,1.8731,40000000.0
2007-01-04 15:40:00,1.87322,1.8733,1.87321,1.87326,37000000.0
2007-01-04 15:41:00,1.87335,1.87337,1.87309,1.87331,43000000.0
2007-01-04 15:42:00,1.87294,1.87296,1.87266,1.87284,41000000.0
2007-01-04 15:43:00,1.87287,1.87312,1.87267,1.87267,30000000.0
2007-01-04 15:44:00,1.8728,1.87293,1.87262,1.87287,29000000.0
2007-01-04 15:45:00,1.87262,1.87262,1.87242,1.87253,36000000.0
2007-01-04 15:46:00,1.87258,1.87279,1.87258,1.8726,24000000.0
2007-01-04 15:47:00,1.87257,1.87288,1.87252,1.87252,31000000.0
2007-01-04 15:48:00,1.87277,1.8731,1.87277,1.87283,33000000.0
2007-01-04 15:49:00,1.87246,1.87266,1.87246,1.87266,25000000.0
2007-01-04 15:50:00,1.87259,1.87259,1.87219,1.87225,11000000.0
2007-01-04 15:51:00,1.87218,1.87258,1.87218,1.87258,37000000.0
2007-01-04 15:52:00,1.87261,1.87265,1.87227,1.87265,23000000.0
2007-01-04 15:53:00,1.8729,1.87312,1.8729,1.87308,15000000.0
2007-01-04 15:54:00,1.87316,1.87316,1.87297,1.87297,26000000.0
2007-01-04 15:55:00,1.87297,1.87317,1.87297,1.87315,33000000.0
2007-01-04 15:56:00,1.8734,1.87369,1.8734,1.87369,6000000.0
2007-01-04 15:57:00,1.87374,1.87378,1.87353,1.8736,34000000.0
2007-01-04 15:58:00,1.87317,1.87318,1.87287,1.87287,24000000.0
2007-01-04 15:59:00,1.87341,1.87388,1.87341,1.87371,23000000.0
2007-01-04 16:00:00,1.8739,1.8739,1.87363,1.87363,51000000.0
2007-01-04 16:01:00,1.87349,1.87352,1.87344,1.87348,31000000.0
2007-01-04 16:02:00,1.8735,1.8735,1.87327,1.87347,29000000.0
2007-01-04 16:03:00,1.87348,1.87365,1.87333,1.87363,51000000.0
2007-01-04 16:04:00,1.87361,1.87364,1.87351,1.87351,38000000.0
2007-01-04 16:05:00,1.87332,1.87332,1.87303,1.87303,37000000.0
2007-01-04 16:06:00,1.87304,1.87317,1.87274,1.87292,33000000.0
2007-01-04 16:07:00,1.87311,1.8739,1.8731,1.87378,37000000.0
2007-01-04 16:08:00,1.8738,1.87402,1.87364,1.87364,37000000.0
2007-01-04 16:09:00,1.8733,1.87363,1.8733,1.87345,44000000.0
2007-01-04 16:10:00,1.87356,1.8738,1.87356,1.8738,41000000.0
2007-01-04 16:11:00,1.87398,1.87398,1.87355,1.8737,27000000.0
2007-01-04 16:12:00,1.8737,1.87383,1.8737,1.87376,22000000.0
2007-01-04 16:13:00,1.87387,1.87387,1.87342,1.87342,38000000.0
2007-01-04 16:14:00,1.87318,1.87322,1.87289,1.87289,41000000.0
2007-01-04 16:15:00,1.87323,1.87323,1.87307,1.8732,42000000.0
2007-01-04 16:16:00,1.8727,1.87338,1.8727,1.87338,45000000.0
2007-01-04 16:17:00,1.87341,1.87381,1.87341,1.87381,22000000.0
2007-01-04 16:18:00,1.87356,1.87356,1.87269,1.87269,49000000.0
2007-01-04 16:19:00,1.8728,1.87301,1.8726,1.87297,27000000.0
2007-01-04 16:20:00,1.87313,1.87333,1.87313,1.87325,52000000.0
2007-01-04 16:21:00,1.87321,1.87342,1.87305,1.87317,37000000.0
2007-01-04 16:22:00,1.87326,1.87377,1.87326,1.87352,50000000.0
2007-01-04 16:23:00,1.87341,1.87342,1.87312,1.87318,48000000.0
2007-01-04 16:24:00,1.87353,1.87374,1.87353,1.8736,44000000.0
2007-01-04 16:25:00,1.87354,1.87381,1.87353,1.87381,28000000.0
2007-01-04 16:26:00,1.87386,1.87402,1.87386,1.87402,41000000.0
2007-01-04 16:27:00,1.87383,1.87388,1.8738,1.87388,46000000.0
2007-01-04 16:28:00,1.87358,1.87429,1.87358,1.87429,34000000.0
2007-01-04 16:29:00,1.87419,1.87433,1.87419,1.8743,24000000.0
2007-01-04 16:30:00,1.87395,1.87395,1.87365,1.87365,43000000.0
2007-01-04 16:31:00,1.87368,1.8739,1.87368,1.8739,36000000.0
2007-01-04 16:32:00,1.87379,1.87393,1.8737,1.87386,34000000.0
2007-01-04 16:33:00,1.87413,1.87432,1.87406,1.87419,41000000.0
2007-01-04 16:34:00,1.87404,1.87404,1.87357,1.87358,29000000.0
2007-01-04 16:35:00,1.87346,1.87361,1.87332,1.87349,53000000.0
2007-01-04 16:36:00,1.8734,1.87362,1.87329,1.87362,43000000.0
2007-01-04 16:37:00,1.87376,1.87383,1.87369,1.87381,56000000.0
2007-01-04 16:38:00,1.87365,1.8739,1.87346,1.87346,34000000.0
2007-01-04 16:39:00,1.87338,1.8737,1.87338,1.87359,43000000.0
2007-01-04 16:40:00,1.87349,1.87379,1.87345,1.87365,63000000.0
2007-01-04 16:41:00,1.87342,1.87351,1.87272,1.87272,44000000.0
2007-01-04 16:42:00,1.87294,1.87326,1.87293,1.87321,57000000.0
2007-01-04 16:43:00,1.87328,1.87328,1.87285,1.87285,20000000.0
2007-01-04 16:44:00,1.87304,1.87332,1.87304,1.87325,34000000.0
2007-01-04 16:45:00,1.8731,1.8731,1.8728,1.87299,41000000.0
2007-01-04 16:46:00,1.87318,1.87366,1.87316,1.87366,59000000.0
2007-01-04 16:47:00,1.8739,1.8739,1.87336,1.87336,55000000.0
2007-01-04 16:48:00,1.87327,1.87346,1.87311,1.87341,46000000.0
2007-01-04 16:49:00,1.87334,1.87334,1.87323,1.87324,35000000.0
2007-01-04 16:50:00,1.87297,1.87297,1.87261,1.87264,45000000.0
2007-01-04 16:51:00,1.87296,1.87296,1.87259,1.87259,30000000.0
2007-01-04 16:52:00,1.87268,1.87273,1.87255,1.8726,30000000.0
2007-01-04 16:53:00,1.87235,1.87263,1.87234,1.87263,19000000.0
2007-01-04 16:54:00,1.8728,1.87319,1.8728,1.87309,18000000.0
2007-01-04 16:55:00,1.87313,1.87341,1.87309,1.87309,40000000.0
2007-01-04 16:56:00,1.87304,1.87304,1.87275,1.87278,37000000.0
2007-01-04 16:57:00,1.87282,1.87324,1.87282,1.87324,17000000.0
2007-01-04 16:58:00,1.87314,1.87347,1.87314,1.87347,45000000.0
2007-01-04 16:59:00,1.87288,1.87295,1.87268,1.87268,39000000.0
2007-01-04 17:00:00,1.87266,1.87309,1.87211,1.87309,47000000.0
2007-01-04 17:01:00,1.87373,1.87426,1.87373,1.87426,26000000.0
2007-01-04 17:02:00,1.87406,1.87451,1.87387,1.87446,33000000.0
2007-01-04 17:03:00,1.87482,1.87524,1.87459,1.87475,33000000.0
2007-01-04 17:04:00,1.87531,1.87536,1.87511,1.87536,37000000.0
2007-01-04 17:05:00,1.8754,1.87576,1.8754,1.8754,35000000.0
2007-01-04 17:06:00,1.87501,1.87544,1.87501,1.87514,46000000.0
2007-01-04 17:07:00,1.87512,1.87578,1.87512,1.87574,33000000.0
2007-01-04 17:08:00,1.87596,1.87609,1.8758,1.8759,45000000.0
2007-01-04 17:09:00,1.8766,1.87714,1.87653,1.87714,47000000.0
2007-01-04 17:10:00,1.87663,1.8767,1.87588,1.87588,6000000.0
2007-01-04 17:11:00,1.87568,1.87592,1.87568,1.87576,44000000.0
2007-01-04 17:12:00,1.87606,1.87607,1.87568,1.87568,23000000.0
2007-01-04 17:13:00,1.8763,1.8763,1.87595,1.87622,35000000.0
2007-01-04 17:14:00,1.87608,1.87632,1.87606,1.87607,27000000.0
2007-01-04 17:15:00,1.87548,1.87548,1.87505,1.87505,26000000.0
2007-01-04 17:16:00,1.87494,1.87551,1.87494,1.87551,27000000.0
2007-01-04 17:17:00,1.8755,1.87572,1.87544,1.87544,38000000.0
2007-01-04 17:18:00,1.87533,1.87533,1.87498,1.87498,29000000.0
2007-01-04 17:19:00,1.87506,1.87524,1.87499,1.87523,19000000.0
2007-01-04 17:20:00,1.87525,1.87534,1.87513,1.87514,29000000.0
2007-01-04 17:21:00,1.87498,1.87498,1.87465,1.87473,26000000.0
2007-01-04 17:22:00,1.87436,1.87436,1.87381,1.87386,30000000.0
2007-01-04 17:23:00,1.87345,1.8737,1.87305,1.8737,32000000.0
2007-01-04 17:24:00,1.87356,1.87356,1.87296,1.87337,23000000.0
2007-01-04 17:25:00,1.87363,1.87386,1.87312,1.87312,20000000.0
2007-01-04 17:26:00,1.87299,1.87303,1.87277,1.87277,18000000.0
2007-01-04 17:27:00,1.8726,1.87311,1.87249,1.87291,44000000.0
2007-01-04 17:28:00,1.87283,1.873,1.8726,1.87284,39000000.0
2007-01-04 17:29:00,1.87348,1.87353,1.87318,1.87353,36000000.0
2007-01-04 17:30:00,1.87353,1.87367,1.87317,1.87317,61000000.0
2007-01-04 17:31:00,1.87258,1.87271,1.87249,1.87261,62000000.0
2007-01-04 17:32:00,1.87289,1.87312,1.87289,1.87309,54000000.0
2007-01-04 17:33:00,1.873,1.873,1.8725,1.8725,64000000.0
2007-01-04 17:34:00,1.87265,1.87272,1.87247,1.87264,60000000.0
2007-01-04 17:35:00,1.87274,1.8731,1.87274,1.87301,43000000.0
2007-01-04 17:36:00,1.87277,1.87307,1.87255,1.87307,58000000.0
2007-01-04 17:37:00,1.87325,1.87334,1.87314,1.87323,47000000.0
2007-01-04 17:38:00,1.87313,1.8734,1.87313,1.8732,44000000.0
2007-01-04 17:39:00,1.87314,1.87314,1.87283,1.8729,41000000.0
2007-01-04 17:40:00,1.87311,1.87311,1.87284,1.87289,59000000.0
2007-01-04 17:41:00,1.87284,1.87327,1.87284,1.87327,50000000.0
2007-01-04 17:42:00,1.87339,1.87369,1.87339,1.87364,37000000.0
2007-01-04 17:43:00,1.87374,1.87384,1.87374,1.87378,33000000.0
2007-01-04 17:44:00,1.87369,1.87381,1.87365,1.87365,46000000.0
2007-01-04 17:45:00,1.87363,1.87405,1.87363,1.87405,49000000.0
2007-01-04 17:46:00,1.87386,1.87386,1.87328,1.87328,56000000.0
2007-01-04 17:47:00,1.87352,1.874,1.87352,1.874,65000000.0
2007-01-04 17:48:00,1.87428,1.87428,1.87374,1.87404,61000000.0
2007-01-04 17:49:00,1.87391,1.87421,1.87391,1.87402,72000000.0
2007-01-04 17:50:00,1.87405,1.87422,1.87375,1.87375,53000000.0
2007-01-04 17:51:00,1.87416,1.87521,1.87416,1.87482,54000000.0
2007-01-04 17:52:00,1.87488,1.87505,1.87396,1.87396,51000000.0
2007-01-04 17:53:00,1.87417,1.87468,1.87417,1.87454,42000000.0
2007-01-04 17:54:00,1.87466,1.87489,1.87466,1.87481,32000000.0
2007-01-04 17:55:00,1.87477,1.87477,1.87454,1.8746,32000000.0
2007-01-04 17:56:00,1.87432,1.87467,1.87432,1.87467,47000000.0
2007-01-04 17:57:00,1.87501,1.87505,1.87484,1.87498,34000000.0
2007-01-04 17:58:00,1.8748,1.87539,1.8748,1.87539,44000000.0
2007-01-04 17:59:00,1.87497,1.87497,1.87474,1.87482,39000000.0
2007-01-04 18:00:00,1.87518,1.87518,1.87489,1.87497,32000000.0
2007-01-04 18:01:00,1.87468,1.87468,1.87441,1.87466,52000000.0
2007-01-04 18:02:00,1.87474,1.87497,1.87472,1.87497,30000000.0
2007-01-04 18:03:00,1.87473,1.87473,1.87453,1.87465,38000000.0
2007-01-04 18:04:00,1.87488,1.87488,1.87456,1.87456,38000000.0
2007-01-04 18:05:00,1.87454,1.87454,1.87425,1.87431,36000000.0
2007-01-04 18:06:00,1.8743,1.8743,1.87391,1.87425,32000000.0
2007-01-04 18:07:00,1.87428,1.87433,1.87423,1.87433,38000000.0
2007-01-04 18:08:00,1.87433,1.87461,1.87433,1.87461,56000000.0
2007-01-04 18:09:00,1.87469,1.87484,1.87446,1.87484,34000000.0
2007-01-04 18:10:00,1.87465,1.87465,1.87428,1.87428,26000000.0
2007-01-04 18:11:00,1.87457,1.87487,1.87436,1.87436,34000000.0
2007-01-04 18:12:00,1.87413,1.87413,1.87301,1.87301,24000000.0
2007-01-04 18:13:00,1.87305,1.8733,1.87304,1.8731,30000000.0
2007-01-04 18:14:00,1.8733,1.87331,1.87308,1.87327,22000000.0
2007-01-04 18:15:00,1.87337,1.87347,1.87304,1.87347,21000000.0
2007-01-04 18:16:00,1.87349,1.87384,1.87349,1.87374,66000000.0
2007-01-04 18:17:00,1.87371,1.87371,1.87345,1.87355,60000000.0
2007-01-04 18:18:00,1.87356,1.87358,1.87343,1.87343,33000000.0
2007-01-04 18:19:00,1.87369,1.87379,1.8736,1.87377,46000000.0
2007-01-04 18:20:00,1.87414,1.87445,1.87407,1.87407,61000000.0
2007-01-04 18:21:00,1.87411,1.87432,1.87411,1.8742,37000000.0
2007-01-04 18:22:00,1.87413,1.87422,1.87402,1.87414,49000000.0
2007-01-04 18:23:00,1.87391,1.87391,1.87362,1.87378,34000000.0
2007-01-04 18:24:00,1.87389,1.87438,1.87389,1.87438,47000000.0
2007-01-04 18:25:00,1.8748,1.8748,1.87439,1.87439,31000000.0
2007-01-04 18:26:00,1.87412,1.87469,1.87412,1.87469,43000000.0
2007-01-04 18:27:00,1.87459,1.87495,1.87436,1.87437,35000000.0
2007-01-04 18:28:00,1.87445,1.87468,1.87435,1.87435,18000000.0
2007-01-04 18:29:00,1.87447,1.87459,1.87447,1.87455,24000000.0
2007-01-04 18:30:00,1.87494,1.87509,1.87494,1.87509,32000000.0
2007-01-04 18:31:00,1.87515,1.87515,1.87502,1.87507,46000000.0
2007-01-04 18:32:00,1.87506,1.87507,1.87482,1.87489,55000000.0
2007-01-04 18:33:00,1.87517,1.87531,1.87483,1.87483,29000000.0
2007-01-04 18:34:00,1.87489,1.87503,1.87478,1.87478,32000000.0
2007-01-04 18:35:00,1.87461,1.87509,1.87458,1.87491,47000000.0
2007-01-04 18:36:00,1.87503,1.87509,1.87483,1.87507,65000000.0
2007-01-04 18:37:00,1.87491,1.87502,1.87478,1.87499,63000000.0
2007-01-04 18:38:00,1.87513,1.87519,1.87502,1.87502,61000000.0
2007-01-04 18:39:00,1.87522,1.87545,1.87516,1.87525,37000000.0
2007-01-04 18:40:00,1.87558,1.87558,1.87505,1.87536,52000000.0
2007-01-04 18:41:00,1.87542,1.87544,1.8752,1.87542,68000000.0
2007-01-04 18:42:00,1.87547,1.87564,1.87544,1.87546,40000000.0
2007-01-04 18:43:00,1.87545,1.87551,1.87545,1.87545,39000000.0
2007-01-04 18:44:00,1.8754,1.8754,1.87516,1.87516,33000000.0
2007-01-04 18:45:00,1.87507,1.87517,1.87501,1.87517,57000000.0
2007-01-04 18:46:00,1.87507,1.87519,1.87497,1.87503,61000000.0
2007-01-04 18:47:00,1.87528,1.87574,1.87528,1.87574,41000000.0
2007-01-04 18:48:00,1.87541,1.87558,1.8754,1.87558,26000000.0
2007-01-04 18:49:00,1.87551,1.87584,1.87551,1.87576,31000000.0
2007-01-04 18:50:00,1.87612,1.87612,1.87582,1.87592,37000000.0
2007-01-04 18:51:00,1.87547,1.87552,1.87529,1.87534,17000000.0
2007-01-04 18:52:00,1.87535,1.87552,1.87522,1.87546,33000000.0
2007-01-04 18:53:00,1.87543,1.87544,1.87509,1.87523,31000000.0
2007-01-04 18:54:00,1.87513,1.87556,1.87513,1.87556,11000000.0
2007-01-04 18:55:00,1.87562,1.87576,1.87531,1.87576,22000000.0
2007-01-04 18:56:00,1.8756,1.87561,1.8753,1.87558,16000000.0
2007-01-04 18:57:00,1.87564,1.87578,1.87564,1.87567,15000000.0
2007-01-04 18:58:00,1.8756,1.8756,1.87525,1.87525,19000000.0
2007-01-04 18:59:00,1.87514,1.87518,1.87504,1.87504,26000000.0
2007-01-04 19:00:00,1.87519,1.87519,1.87491,1.87491,12000000.0
2007-01-04 19:01:00,1.8743,1.87479,1.8743,1.87465,18000000.0
2007-01-04 19:02:00,1.87471,1.87471,1.87417,1.87418,23000000.0
2007-01-04 19:03:00,1.87417,1.87433,1.87416,1.87426,21000000.0
2007-01-04 19:04:00,1.87429,1.8744,1.87412,1.87423,55000000.0
2007-01-04 19:05:00,1.87429,1.87444,1.87429,1.87434,42000000.0
2007-01-04 19:06:00,1.87427,1.87446,1.87418,1.87434,63000000.0
2007-01-04 19:07:00,1.87427,1.8743,1.87414,1.87419,39000000.0
2007-01-04 19:08:00,1.87401,1.87424,1.87394,1.8742,32000000.0
2007-01-04 19:09:00,1.87403,1.87421,1.87384,1.87403,56000000.0
2007-01-04 19:10:00,1.87382,1.874,1.87374,1.87374,27000000.0
2007-01-04 19:11:00,1.87376,1.87409,1.87376,1.87409,36000000.0
2007-01-04 19:12:00,1.87413,1.87418,1.87408,1.87408,25000000.0
2007-01-04 19:13:00,1.87427,1.8747,1.87427,1.87466,23000000.0
2007-01-04 19:14:00,1.87453,1.87459,1.87441,1.87459,37000000.0
2007-01-04 19:15:00,1.87469,1.87469,1.87454,1.87463,17000000.0
2007-01-04 19:16:00,1.87469,1.87469,1.87434,1.87454,23000000.0
2007-01-04 19:17:00,1.87461,1.87464,1.87449,1.87449,17000000.0
2007-01-04 19:18:00,1.8745,1.87457,1.87444,1.87457,30000000.0
2007-01-04 19:19:00,1.87418,1.87448,1.87418,1.87418,36000000.0
2007-01-04 19:20:00,1.87403,1.87418,1.87392,1.87392,23000000.0
2007-01-04 19:21:00,1.8739,1.87395,1.87388,1.8739,21000000.0
2007-01-04 19:22:00,1.87393,1.87414,1.87391,1.87391,25000000.0
2007-01-04 19:23:00,1.87388,1.87398,1.87388,1.87396,12000000.0
2007-01-04 19:24:00,1.87396,1.87396,1.87365,1.8739,39000000.0
2007-01-04 19:25:00,1.87382,1.8739,1.87372,1.87376,49000000.0
2007-01-04 19:26:00,1.87348,1.87373,1.87342,1.87342,48000000.0
2007-01-04 19:27:00,1.8734,1.87368,1.8734,1.87368,51000000.0
2007-01-04 19:28:00,1.87374,1.8739,1.87374,1.8739,40000000.0
2007-01-04 19:29:00,1.8739,1.8744,1.8739,1.87413,28000000.0
2007-01-04 19:30:00,1.87409,1.87409,1.8735,1.87352,32000000.0
2007-01-04 19:31:00,1.87331,1.87347,1.8729,1.8729,28000000.0
2007-01-04 19:32:00,1.87309,1.8734,1.87309,1.8734,31000000.0
2007-01-04 19:33:00,1.87363,1.87381,1.87363,1.87373,14000000.0
2007-01-04 19:34:00,1.87382,1.87382,1.87351,1.87369,49000000.0
2007-01-04 19:35:00,1.87404,1.8741,1.87391,1.87402,28000000.0
2007-01-04 19:36:00,1.87371,1.87393,1.87371,1.87393,16000000.0
2007-01-04 19:37:00,1.87385,1.87385,1.87357,1.87359,26000000.0
2007-01-04 19:38:00,1.87362,1.87389,1.87347,1.87389,8000000.0
2007-01-04 19:39:00,1.87392,1.87392,1.8734,1.87357,13000000.0
2007-01-04 19:40:00,1.87334,1.87382,1.87334,1.87361,16000000.0
2007-01-04 19:41:00,1.87365,1.87365,1.87346,1.87361,17000000.0
2007-01-04 19:42:00,1.87349,1.87367,1.87346,1.87362,19000000.0
2007-01-04 19:43:00,1.87401,1.87408,1.87398,1.87399,21000000.0
2007-01-04 19:44:00,1.87391,1.87391,1.87342,1.87342,21000000.0
2007-01-04 19:45:00,1.87326,1.87338,1.873,1.87307,33000000.0
2007-01-04 19:46:00,1.87322,1.87352,1.87322,1.87333,18000000.0
2007-01-04 19:47:00,1.87355,1.87394,1.87355,1.87377,22000000.0
2007-01-04 19:48:00,1.87387,1.87403,1.87381,1.87383,18000000.0
2007-01-04 19:49:00,1.87381,1.87395,1.8737,1.87391,27000000.0
2007-01-04 19:50:00,1.87388,1.87388,1.87379,1.87381,23000000.0
2007-01-04 19:51:00,1.87382,1.87382,1.87191,1.87368,7000000.0
2007-01-04 19:52:00,1.87388,1.87388,1.8738,1.87386,15000000.0
2007-01-04 19:53:00,1.87383,1.87388,1.87367,1.87388,21000000.0
2007-01-04 19:55:00,1.8739,1.8739,1.87353,1.87377,30000000.0
2007-01-04 19:56:00,1.87382,1.87397,1.87382,1.87395,20000000.0
2007-01-04 19:57:00,1.87398,1.87402,1.87393,1.87402,12000000.0
2007-01-04 19:58:00,1.87401,1.87401,1.87375,1.87381,13000000.0
2007-01-04 19:59:00,1.8736,1.8736,1.87324,1.87326,31000000.0
2007-01-04 20:00:00,1.8735,1.8736,1.87348,1.87356,23000000.0
2007-01-04 20:01:00,1.87355,1.87376,1.87346,1.87376,13000000.0
2007-01-04 20:02:00,1.8737,1.8737,1.87325,1.87325,20000000.0
2007-01-04 20:03:00,1.87322,1.87341,1.87322,1.87341,18000000.0
2007-01-04 20:04:00,1.87325,1.87341,1.87313,1.87313,27000000.0
2007-01-04 20:05:00,1.8736,1.87368,1.87348,1.87354,23000000.0
2007-01-04 20:06:00,1.87347,1.87361,1.87346,1.87361,13000000.0
2007-01-04 20:07:00,1.87362,1.87362,1.87291,1.87291,29000000.0
2007-01-04 20:08:00,1.87301,1.8733,1.87296,1.8731,15000000.0
2007-01-04 20:09:00,1.873,1.873,1.87282,1.87282,17000000.0
2007-01-04 20:10:00,1.8728,1.87287,1.87267,1.8728,8000000.0
2007-01-04 20:11:00,1.87271,1.87303,1.8726,1.87303,10000000.0
2007-01-04 20:12:00,1.87277,1.87277,1.87209,1.87209,15000000.0
2007-01-04 20:13:00,1.87152,1.8716,1.8711,1.87123,17000000.0
2007-01-04 20:14:00,1.87092,1.87103,1.87067,1.87103,15000000.0
2007-01-04 20:15:00,1.87144,1.87153,1.8714,1.87146,10000000.0
2007-01-04 20:16:00,1.87143,1.87143,1.87129,1.8714,22000000.0
2007-01-04 20:17:00,1.87137,1.87137,1.8708,1.87114,7000000.0
2007-01-04 20:18:00,1.8715,1.87181,1.8715,1.87172,24000000.0
2007-01-04 20:19:00,1.87163,1.87176,1.87144,1.87144,9000000.0
2007-01-04 20:20:00,1.87144,1.87285,1.87144,1.87285,14000000.0
2007-01-04 20:21:00,1.87202,1.87244,1.87202,1.87244,7000000.0
2007-01-04 20:22:00,1.87255,1.87256,1.87232,1.87249,12000000.0
2007-01-04 20:23:00,1.87248,1.87263,1.87248,1.87263,8000000.0
2007-01-04 20:24:00,1.87289,1.8736,1.87289,1.87319,15000000.0
2007-01-04 20:25:00,1.8724,1.87301,1.8724,1.87301,16000000.0
2007-01-04 20:26:00,1.87311,1.87325,1.87289,1.87307,22000000.0
2007-01-04 20:27:00,1.87269,1.87281,1.87263,1.87263,11000000.0
2007-01-04 20:28:00,1.87264,1.87307,1.87264,1.87306,7000000.0
2007-01-04 20:29:00,1.87309,1.87322,1.87298,1.87298,20000000.0
2007-01-04 20:30:00,1.8733,1.87352,1.87327,1.87332,27000000.0
2007-01-04 20:31:00,1.8734,1.8734,1.87314,1.87314,4000000.0
2007-01-04 20:32:00,1.87304,1.87328,1.87304,1.87325,20000000.0
2007-01-04 20:33:00,1.87329,1.87329,1.873,1.87324,14000000.0
2007-01-04 20:34:00,1.87338,1.87345,1.87312,1.87345,28000000.0
2007-01-04 20:35:00,1.87363,1.87378,1.87358,1.87374,23000000.0
2007-01-04 20:36:00,1.87347,1.87351,1.87331,1.87351,11000000.0
2007-01-04 20:37:00,1.87357,1.87363,1.87353,1.87363,7000000.0
2007-01-04 20:38:00,1.87367,1.87369,1.87356,1.87364,10000000.0
2007-01-04 20:39:00,1.87363,1.87374,1.87351,1.87371,9000000.0
2007-01-04 20:40:00,1.87394,1.87402,1.87386,1.87392,8000000.0
2007-01-04 20:41:00,1.87398,1.874,1.87387,1.87387,8000000.0
2007-01-04 20:42:00,1.87372,1.87378,1.87357,1.87357,15000000.0
2007-01-04 20:44:00,1.8736,1.8736,1.87338,1.87339,7000000.0
2007-01-04 20:45:00,1.87334,1.87355,1.87334,1.87353,12000000.0
2007-01-04 20:46:00,1.87363,1.87372,1.87362,1.87364,9000000.0
2007-01-04 20:48:00,1.87354,1.87354,1.87253,1.87284,11000000.0
2007-01-04 20:49:00,1.87319,1.8733,1.87246,1.87246,18000000.0
2007-01-04 20:50:00,1.87241,1.87287,1.87241,1.87287,7000000.0
2007-01-04 20:51:00,1.87228,1.87248,1.87177,1.87178,18000000.0
2007-01-04 20:52:00,1.87191,1.87192,1.87173,1.87178,15000000.0
2007-01-04 20:53:00,1.87189,1.8723,1.87179,1.8723,8000000.0
2007-01-04 20:54:00,1.87227,1.87251,1.87215,1.87215,10000000.0
2007-01-04 20:55:00,1.87196,1.87204,1.87185,1.87189,5000000.0
2007-01-04 20:56:00,1.87217,1.87243,1.87217,1.87243,8000000.0
2007-01-04 20:58:00,1.87286,1.87295,1.87286,1.87286,14000000.0
2007-01-04 20:59:00,1.87299,1.87307,1.87277,1.87277,8000000.0
2007-01-04 21:00:00,1.87252,1.87252,1.87213,1.87239,7000000.0
2007-01-04 21:01:00,1.8724,1.87269,1.8724,1.87269,16000000.0
2007-01-04 21:02:00,1.87268,1.873,1.87268,1.873,8000000.0
2007-01-04 21:03:00,1.87294,1.87303,1.87271,1.87271,13000000.0
2007-01-04 21:04:00,1.87297,1.87297,1.87275,1.8729,8000000.0
2007-01-04 21:05:00,1.87279,1.87279,1.87263,1.87263,11000000.0
2007-01-04 21:06:00,1.87246,1.87268,1.87246,1.87268,8000000.0
2007-01-04 21:07:00,1.87254,1.87295,1.87254,1.87295,7000000.0
2007-01-04 21:08:00,1.87298,1.87326,1.87298,1.87314,11000000.0
2007-01-04 21:09:00,1.87315,1.87321,1.87302,1.87302,9000000.0
2007-01-04 21:10:00,1.87306,1.87323,1.87305,1.87309,10000000.0
2007-01-04 21:11:00,1.87289,1.87313,1.87289,1.87306,8000000.0
2007-01-04 21:12:00,1.87327,1.87327,1.87105,1.87289,10000000.0
2007-01-04 21:13:00,1.87284,1.8729,1.87284,1.87284,8000000.0
2007-01-04 21:14:00,1.87278,1.87278,1.87266,1.87266,7000000.0
2007-01-04 21:15:00,1.87266,1.87287,1.87266,1.87287,11000000.0
2007-01-04 21:16:00,1.87296,1.87301,1.87285,1.87285,9000000.0
2007-01-04 21:17:00,1.87316,1.87332,1.87312,1.87312,7000000.0
2007-01-04 21:18:00,1.8729,1.87294,1.87271,1.87271,7000000.0
2007-01-04 21:19:00,1.87261,1.87265,1.87243,1.87258,8000000.0
2007-01-04 21:20:00,1.87266,1.87275,1.87266,1.87275,12000000.0
2007-01-04 21:21:00,1.87269,1.87282,1.87257,1.87279,8000000.0
2007-01-04 21:22:00,1.87285,1.87285,1.8725,1.8725,7000000.0
2007-01-04 21:23:00,1.87231,1.87265,1.87223,1.87265,10000000.0
2007-01-04 21:24:00,1.87298,1.87298,1.8725,1.87264,11000000.0
2007-01-04 21:25:00,1.87294,1.87299,1.87284,1.87297,10000000.0
2007-01-04 21:26:00,1.87306,1.87306,1.87269,1.87269,5000000.0
2007-01-04 21:27:00,1.87292,1.87328,1.87292,1.87328,6000000.0
2007-01-04 21:28:00,1.87368,1.87371,1.87357,1.87371,20000000.0
2007-01-04 21:29:00,1.87364,1.87395,1.87346,1.87395,8000000.0
2007-01-04 21:30:00,1.87387,1.87435,1.87387,1.87435,9000000.0
2007-01-04 21:31:00,1.8731,1.87401,1.87294,1.87401,6000000.0
2007-01-04 21:32:00,1.87419,1.8743,1.87413,1.87413,7000000.0
2007-01-04 21:33:00,1.87412,1.87412,1.87402,1.87402,8000000.0
2007-01-04 21:34:00,1.87394,1.87422,1.87394,1.87422,10000000.0
2007-01-04 21:35:00,1.87402,1.87405,1.87395,1.87405,11000000.0
2007-01-04 21:36:00,1.8743,1.8743,1.87402,1.87402,11000000.0
2007-01-04 21:37:00,1.87401,1.87427,1.87393,1.87427,11000000.0
2007-01-04 21:38:00,1.87436,1.87436,1.87394,1.87394,26000000.0
2007-01-04 21:39:00,1.87391,1.87391,1.87349,1.87367,18000000.0
2007-01-04 21:40:00,1.87373,1.87419,1.87373,1.87419,12000000.0
2007-01-04 21:41:00,1.87411,1.8742,1.8738,1.8738,7000000.0
2007-01-04 21:42:00,1.87381,1.87389,1.87381,1.87384,7000000.0
2007-01-04 21:43:00,1.87383,1.87409,1.87368,1.87409,11000000.0
2007-01-04 21:44:00,1.87476,1.87476,1.87406,1.87419,18000000.0
2007-01-04 21:45:00,1.87386,1.87438,1.87386,1.87438,7000000.0
2007-01-04 21:46:00,1.87444,1.87448,1.87441,1.87446,5000000.0
2007-01-04 21:47:00,1.87427,1.8743,1.87408,1.87408,4000000.0
2007-01-04 21:48:00,1.87388,1.87388,1.87364,1.87365,7000000.0
2007-01-04 21:49:00,1.87358,1.87395,1.87358,1.87393,8000000.0
2007-01-04 21:50:00,1.87391,1.87391,1.87377,1.87379,10000000.0
2007-01-04 21:51:00,1.87382,1.87382,1.87369,1.87377,7000000.0
2007-01-04 21:52:00,1.87397,1.87437,1.87397,1.87429,7000000.0
2007-01-04 21:53:00,1.87414,1.8742,1.87375,1.87375,8000000.0
2007-01-04 21:54:00,1.87422,1.87453,1.87409,1.87453,9000000.0
2007-01-04 21:55:00,1.8744,1.87445,1.87435,1.8744,11000000.0
2007-01-04 21:56:00,1.87438,1.87442,1.87424,1.87424,6000000.0
2007-01-04 21:57:00,1.87399,1.87435,1.87399,1.87435,13000000.0
2007-01-04 21:58:00,1.87424,1.87424,1.87391,1.87394,6000000.0
2007-01-04 21:59:00,1.87369,1.87406,1.87365,1.87387,25000000.0
2007-01-04 22:00:00,1.87405,1.8746,1.87405,1.87444,12000000.0
2007-01-04 22:01:00,1.87407,1.87407,1.87373,1.87373,6000000.0
2007-01-04 22:02:00,1.87325,1.8737,1.87325,1.87361,11000000.0
2007-01-04 22:03:00,1.87397,1.87429,1.87397,1.87429,9000000.0
2007-01-04 22:04:00,1.87439,1.87446,1.87416,1.87434,11000000.0
2007-01-04 22:05:00,1.87461,1.8748,1.87459,1.8748,5000000.0
2007-01-04 22:06:00,1.87479,1.87499,1.87472,1.87499,8000000.0
2007-01-04 22:07:00,1.87458,1.87464,1.87457,1.8746,15000000.0
2007-01-04 22:08:00,1.8746,1.8746,1.87383,1.87383,6000000.0
2007-01-04 22:09:00,1.87352,1.8737,1.87352,1.8737,13000000.0
2007-01-04 22:10:00,1.87414,1.87423,1.87408,1.87408,9000000.0
2007-01-04 22:11:00,1.8743,1.87479,1.8743,1.87479,8000000.0
2007-01-04 22:12:00,1.8746,1.8746,1.87408,1.87408,15000000.0
2007-01-04 22:13:00,1.87379,1.8743,1.87379,1.8743,10000000.0
2007-01-04 22:14:00,1.87417,1.87417,1.87408,1.87408,13000000.0
2007-01-04 22:15:00,1.87408,1.87418,1.87408,1.87418,7000000.0
2007-01-04 22:16:00,1.87396,1.87415,1.87394,1.87415,8000000.0
2007-01-04 22:17:00,1.87402,1.87412,1.87401,1.87402,16000000.0
2007-01-04 22:18:00,1.87413,1.87413,1.87392,1.87392,5000000.0
2007-01-04 22:19:00,1.87402,1.87413,1.87398,1.87412,6000000.0
2007-01-04 22:20:00,1.87393,1.87413,1.87364,1.87397,7000000.0
2007-01-04 22:22:00,1.87378,1.87378,1.87353,1.87353,8000000.0
2007-01-04 22:23:00,1.87341,1.87359,1.87341,1.87348,15000000.0
2007-01-04 22:24:00,1.87339,1.87365,1.87339,1.87347,10000000.0
2007-01-04 22:25:00,1.87347,1.87356,1.87343,1.87343,5000000.0
2007-01-04 22:26:00,1.87342,1.87364,1.87337,1.87338,10000000.0
2007-01-04 22:27:00,1.87357,1.87373,1.87357,1.87369,10000000.0
2007-01-04 22:28:00,1.87374,1.87384,1.87357,1.87357,8000000.0
2007-01-04 22:29:00,1.87317,1.87319,1.8731,1.8731,7000000.0
2007-01-04 22:30:00,1.87335,1.87344,1.87313,1.87313,5000000.0
2007-01-04 22:31:00,1.8733,1.87367,1.8733,1.87355,7000000.0
2007-01-04 22:32:00,1.87343,1.87364,1.87343,1.8736,7000000.0
2007-01-04 22:33:00,1.87384,1.87384,1.87342,1.87342,6000000.0
2007-01-04 22:34:00,1.87351,1.87353,1.87318,1.87325,47000000.0
2007-01-04 22:35:00,1.87329,1.87334,1.87314,1.8733,8000000.0
2007-01-04 22:36:00,1.87312,1.87325,1.87309,1.87325,7000000.0
2007-01-04 22:38:00,1.87369,1.87395,1.87369,1.87392,10000000.0
2007-01-04 22:39:00,1.87361,1.87362,1.87345,1.87345,11000000.0
2007-01-04 22:40:00,1.87352,1.87363,1.87352,1.87354,9000000.0
2007-01-04 22:41:00,1.87355,1.87367,1.87355,1.87359,16000000.0
2007-01-04 22:42:00,1.87361,1.87374,1.87357,1.87365,9000000.0
2007-01-04 22:43:00,1.87365,1.87368,1.87358,1.87368,11000000.0
2007-01-04 22:44:00,1.87367,1.87375,1.87367,1.87368,8000000.0
2007-01-04 22:45:00,1.87371,1.8738,1.87371,1.8738,12000000.0
2007-01-04 22:46:00,1.87389,1.874,1.87383,1.87385,9000000.0
2007-01-04 22:47:00,1.87389,1.87389,1.87382,1.87382,16000000.0
2007-01-04 22:48:00,1.8739,1.87404,1.87368,1.87368,11000000.0
2007-01-04 22:49:00,1.87368,1.87382,1.87368,1.87378,12000000.0
2007-01-04 22:50:00,1.87373,1.87378,1.87353,1.87353,16000000.0
2007-01-04 22:51:00,1.87374,1.87376,1.87359,1.87361,7000000.0
2007-01-04 22:52:00,1.87343,1.8735,1.87323,1.87323,5000000.0
2007-01-04 22:53:00,1.87308,1.87358,1.87308,1.87358,8000000.0
2007-01-04 22:54:00,1.87378,1.87385,1.87372,1.87375,7000000.0
2007-01-04 22:55:00,1.87368,1.87368,1.87338,1.87338,8000000.0
2007-01-04 22:56:00,1.87345,1.87384,1.87345,1.87384,8000000.0
2007-01-04 22:57:00,1.87341,1.87367,1.87339,1.8735,10000000.0
2007-01-04 22:58:00,1.87375,1.8739,1.87369,1.8739,7000000.0
2007-01-04 22:59:00,1.87393,1.87396,1.87387,1.87396,9000000.0
2007-01-04 23:00:00,1.87395,1.874,1.87387,1.87387,12000000.0
2007-01-04 23:01:00,1.87376,1.87402,1.87376,1.87397,9000000.0
2007-01-04 23:02:00,1.87406,1.87416,1.87406,1.87416,7000000.0
2007-01-04 23:05:00,1.87381,1.87392,1.87376,1.87376,11000000.0
2007-01-04 23:06:00,1.8738,1.87388,1.8738,1.87384,5000000.0
2007-01-04 23:07:00,1.87362,1.87375,1.87362,1.87374,8000000.0
2007-01-04 23:08:00,1.8736,1.87365,1.87359,1.87365,15000000.0
2007-01-04 23:09:00,1.87356,1.87356,1.8732,1.8732,7000000.0
2007-01-04 23:11:00,1.87322,1.87361,1.87319,1.8735,8000000.0
2007-01-04 23:14:00,1.87349,1.87366,1.87334,1.87343,9000000.0
2007-01-04 23:15:00,1.87321,1.87329,1.87321,1.87325,8000000.0
2007-01-04 23:16:00,1.87361,1.87361,1.87333,1.87333,9000000.0
2007-01-04 23:17:00,1.87307,1.87338,1.87307,1.87338,7000000.0
2007-01-04 23:18:00,1.87342,1.87345,1.87309,1.87338,7000000.0
2007-01-04 23:19:00,1.87388,1.87393,1.87353,1.87375,9000000.0
2007-01-04 23:20:00,1.87375,1.8738,1.87355,1.87374,9000000.0
2007-01-04 23:21:00,1.87352,1.87352,1.87299,1.87299,5000000.0
2007-01-04 23:22:00,1.87296,1.87328,1.87296,1.87323,7000000.0
2007-01-04 23:23:00,1.87334,1.87334,1.87317,1.87329,6000000.0
2007-01-04 23:24:00,1.87317,1.87321,1.873,1.873,9000000.0
2007-01-04 23:25:00,1.87335,1.87381,1.87335,1.8737,10000000.0
2007-01-04 23:27:00,1.87377,1.87377,1.87362,1.87369,5000000.0
2007-01-04 23:28:00,1.87379,1.87383,1.87379,1.87379,7000000.0
2007-01-04 23:29:00,1.87343,1.87393,1.87343,1.87393,25000000.0
2007-01-04 23:30:00,1.87408,1.87439,1.87408,1.87439,7000000.0
2007-01-04 23:31:00,1.87436,1.87436,1.87423,1.87431,14000000.0
2007-01-04 23:32:00,1.87434,1.87441,1.87391,1.87391,9000000.0
2007-01-04 23:33:00,1.87398,1.87405,1.87393,1.87393,5000000.0
2007-01-04 23:34:00,1.87394,1.87406,1.87386,1.87386,6000000.0
2007-01-04 23:35:00,1.8737,1.87393,1.8737,1.87393,12000000.0
2007-01-04 23:36:00,1.87408,1.87416,1.8739,1.87416,9000000.0
2007-01-04 23:37:00,1.87408,1.87427,1.87408,1.87427,8000000.0
2007-01-04 23:39:00,1.87413,1.87422,1.87369,1.87369,11000000.0
2007-01-04 23:40:00,1.87347,1.8735,1.87313,1.87313,21000000.0
2007-01-04 23:41:00,1.87325,1.87325,1.87271,1.87311,7000000.0
2007-01-04 23:42:00,1.87238,1.87238,1.87221,1.87221,19000000.0
2007-01-04 23:43:00,1.87227,1.87237,1.8722,1.87237,7000000.0
2007-01-04 23:44:00,1.87197,1.87295,1.87197,1.87295,8000000.0
2007-01-04 23:45:00,1.87345,1.87359,1.87322,1.87322,7000000.0
2007-01-04 23:46:00,1.87314,1.87331,1.87314,1.87331,8000000.0
2007-01-04 23:47:00,1.87342,1.87342,1.87317,1.87317,7000000.0
2007-01-04 23:48:00,1.87347,1.87361,1.87346,1.87361,8000000.0
2007-01-04 23:49:00,1.87304,1.87304,1.87277,1.87277,8000000.0
2007-01-04 23:50:00,1.87239,1.8726,1.87224,1.87245,8000000.0
2007-01-04 23:51:00,1.87273,1.87274,1.87258,1.87262,7000000.0
2007-01-04 23:52:00,1.87255,1.87255,1.87211,1.87211,7000000.0
2007-01-04 23:53:00,1.87205,1.87226,1.87205,1.87214,10000000.0
2007-01-04 23:54:00,1.87185,1.8725,1.87185,1.8723,7000000.0
2007-01-04 23:55:00,1.87212,1.87234,1.87212,1.87234,9000000.0
2007-01-04 23:56:00,1.8722,1.87252,1.87216,1.87228,12000000.0
2007-01-04 23:57:00,1.87249,1.87249,1.8723,1.87235,6000000.0
2007-01-04 23:58:00,1.87217,1.87218,1.872,1.872,8000000.0
2007-01-04 23:59:00,1.87218,1.87235,1.87218,1.87234,6000000.0
2007-01-05 00:00:00,1.87244,1.87244,1.87219,1.87233,7000000.0
2007-01-05 00:01:00,1.87229,1.87229,1.87172,1.87178,8000000.0
2007-01-05 00:02:00,1.87082,1.87082,1.8703,1.8704,9000000.0
2007-01-05 00:03:00,1.87093,1.87142,1.87089,1.87142,5000000.0
2007-01-05 00:04:00,1.87198,1.8722,1.87186,1.8722,10000000.0
2007-01-05 00:05:00,1.87273,1.87277,1.87247,1.87255,9000000.0
2007-01-05 00:06:00,1.87269,1.87314,1.87269,1.87314,8000000.0
2007-01-05 00:07:00,1.87348,1.87362,1.87334,1.87356,9000000.0
2007-01-05 00:08:00,1.8733,1.87335,1.87324,1.87324,8000000.0
2007-01-05 00:09:00,1.87304,1.87328,1.87304,1.87328,9000000.0
2007-01-05 00:10:00,1.873,1.873,1.87256,1.87261,23000000.0
2007-01-05 00:11:00,1.87273,1.873,1.87251,1.873,11000000.0
2007-01-05 00:12:00,1.87312,1.87319,1.87279,1.87279,9000000.0
2007-01-05 00:13:00,1.87272,1.87272,1.87217,1.87217,8000000.0
2007-01-05 00:14:00,1.87201,1.87305,1.87201,1.87305,7000000.0
2007-01-05 00:15:00,1.87329,1.87385,1.87329,1.87385,10000000.0
2007-01-05 00:16:00,1.87364,1.87364,1.873,1.873,9000000.0
2007-01-05 00:17:00,1.87293,1.87316,1.87293,1.87316,7000000.0
2007-01-05 00:18:00,1.87314,1.8738,1.87309,1.8738,8000000.0
2007-01-05 00:19:00,1.87321,1.87357,1.87317,1.87317,11000000.0
2007-01-05 00:20:00,1.87318,1.87336,1.87317,1.87336,9000000.0
2007-01-05 00:22:00,1.87362,1.87399,1.87362,1.87397,6000000.0
2007-01-05 00:23:00,1.87365,1.87365,1.8735,1.87358,7000000.0
2007-01-05 00:24:00,1.87341,1.87382,1.87341,1.87372,8000000.0
2007-01-05 00:25:00,1.87381,1.87383,1.87372,1.87373,11000000.0
2007-01-05 00:26:00,1.87391,1.87391,1.87357,1.87383,7000000.0
2007-01-05 00:27:00,1.87353,1.87353,1.87328,1.87328,10000000.0
2007-01-05 00:28:00,1.87342,1.8738,1.8734,1.8734,8000000.0
2007-01-05 00:29:00,1.87362,1.87423,1.87362,1.87423,6000000.0
2007-01-05 00:30:00,1.87436,1.87468,1.87434,1.87468,7000000.0
2007-01-05 00:31:00,1.87474,1.87474,1.87414,1.87414,7000000.0
2007-01-05 00:32:00,1.87397,1.87418,1.87387,1.87418,7000000.0
2007-01-05 00:33:00,1.87421,1.87423,1.874,1.87423,7000000.0
2007-01-05 00:34:00,1.87418,1.87418,1.87363,1.87363,7000000.0
2007-01-05 00:35:00,1.8735,1.87372,1.8735,1.87372,6000000.0
2007-01-05 00:36:00,1.87358,1.87369,1.87356,1.87369,5000000.0
2007-01-05 00:37:00,1.87364,1.8738,1.87363,1.87375,6000000.0
2007-01-05 00:38:00,1.87408,1.87416,1.87391,1.87406,7000000.0
2007-01-05 00:39:00,1.87426,1.87426,1.87385,1.87385,10000000.0
2007-01-05 00:40:00,1.87369,1.87397,1.87369,1.8739,7000000.0
2007-01-05 00:41:00,1.87399,1.87411,1.87399,1.87402,6000000.0
2007-01-05 00:42:00,1.87402,1.87404,1.87389,1.87404,8000000.0
2007-01-05 00:43:00,1.8742,1.87434,1.8742,1.87429,6000000.0
2007-01-05 00:44:00,1.87412,1.87431,1.87368,1.87419,11000000.0
2007-01-05 00:45:00,1.87398,1.87421,1.87398,1.87407,7000000.0
2007-01-05 00:46:00,1.87407,1.87423,1.87404,1.87408,10000000.0
2007-01-05 00:47:00,1.87387,1.874,1.87371,1.874,7000000.0
2007-01-05 00:48:00,1.87431,1.87431,1.87388,1.87388,8000000.0
2007-01-05 00:49:00,1.87356,1.87356,1.87319,1.87323,5000000.0
2007-01-05 00:50:00,1.87296,1.87302,1.87285,1.87297,10000000.0
2007-01-05 00:51:00,1.87328,1.87336,1.87324,1.87336,5000000.0
2007-01-05 00:52:00,1.8731,1.87316,1.87281,1.87281,7000000.0
2007-01-05 00:53:00,1.87274,1.87291,1.87266,1.87283,11000000.0
2007-01-05 00:54:00,1.87297,1.87313,1.87284,1.87308,10000000.0
2007-01-05 00:55:00,1.8727,1.87276,1.87259,1.87267,7000000.0
2007-01-05 00:56:00,1.87262,1.87265,1.87222,1.87225,6000000.0
2007-01-05 00:57:00,1.87214,1.87238,1.87214,1.87238,8000000.0
2007-01-05 00:58:00,1.8725,1.8725,1.87244,1.87246,10000000.0
2007-01-05 00:59:00,1.87231,1.87231,1.87195,1.87195,7000000.0
2007-01-05 01:00:00,1.87205,1.87205,1.87189,1.87199,19000000.0
2007-01-05 01:01:00,1.8723,1.87236,1.87189,1.8721,12000000.0
2007-01-05 01:02:00,1.87193,1.87248,1.87193,1.87237,8000000.0
2007-01-05 01:03:00,1.87252,1.87252,1.87226,1.8724,7000000.0
2007-01-05 01:04:00,1.87257,1.87257,1.87212,1.87219,8000000.0
2007-01-05 01:05:00,1.87296,1.8737,1.87296,1.8737,7000000.0
2007-01-05 01:06:00,1.87378,1.87456,1.87378,1.87456,8000000.0
2007-01-05 01:07:00,1.87451,1.87479,1.87448,1.87471,11000000.0
2007-01-05 01:08:00,1.87486,1.87505,1.87479,1.87489,10000000.0
2007-01-05 01:09:00,1.87523,1.87567,1.87499,1.87556,8000000.0
2007-01-05 01:10:00,1.87558,1.87613,1.87557,1.87613,10000000.0
2007-01-05 01:11:00,1.87615,1.87615,1.87576,1.87599,11000000.0
2007-01-05 01:12:00,1.87609,1.87616,1.87609,1.87615,8000000.0
2007-01-05 01:13:00,1.8761,1.8761,1.87571,1.87571,8000000.0
2007-01-05 01:14:00,1.87573,1.876,1.8753,1.876,10000000.0
2007-01-05 01:15:00,1.87609,1.8771,1.87609,1.8771,10000000.0
2007-01-05 01:16:00,1.87739,1.87775,1.87739,1.87775,8000000.0
2007-01-05 01:17:00,1.87774,1.87791,1.87755,1.87755,11000000.0
2007-01-05 01:18:00,1.8779,1.8779,1.87706,1.87711,10000000.0
2007-01-05 01:19:00,1.87733,1.87738,1.8771,1.87732,11000000.0
2007-01-05 01:20:00,1.87708,1.87735,1.87673,1.87735,13000000.0
2007-01-05 01:21:00,1.87776,1.87776,1.87752,1.87761,7000000.0
2007-01-05 01:22:00,1.87745,1.87748,1.87733,1.87748,7000000.0
2007-01-05 01:23:00,1.87779,1.87794,1.87779,1.87779,8000000.0
2007-01-05 01:24:00,1.878,1.87808,1.87772,1.87802,7000000.0
2007-01-05 01:25:00,1.87825,1.87851,1.87825,1.8784,8000000.0
2007-01-05 01:26:00,1.87853,1.87887,1.87853,1.87884,14000000.0
2007-01-05 01:27:00,1.87893,1.87903,1.87884,1.87903,15000000.0
2007-01-05 01:28:00,1.87924,1.87934,1.87914,1.87919,9000000.0
2007-01-05 01:29:00,1.87875,1.87919,1.87875,1.87919,10000000.0
2007-01-05 01:30:00,1.87933,1.8794,1.87918,1.8794,10000000.0
2007-01-05 01:31:00,1.87939,1.87939,1.87915,1.87936,7000000.0
2007-01-05 01:32:00,1.87979,1.88076,1.87979,1.8805,18000000.0
2007-01-05 01:33:00,1.88097,1.88101,1.88088,1.88088,6000000.0
2007-01-05 01:34:00,1.88073,1.88073,1.88048,1.88048,16000000.0
2007-01-05 01:35:00,1.8806,1.88112,1.8806,1.88108,8000000.0
2007-01-05 01:36:00,1.88109,1.88151,1.88101,1.88151,9000000.0
2007-01-05 01:37:00,1.88155,1.88241,1.88149,1.88238,7000000.0
2007-01-05 01:38:00,1.88278,1.88278,1.88251,1.88251,12000000.0
2007-01-05 01:39:00,1.88315,1.88315,1.88281,1.88281,12000000.0
2007-01-05 01:40:00,1.88259,1.88267,1.88237,1.88267,7000000.0
2007-01-05 01:41:00,1.88261,1.88261,1.88133,1.88133,11000000.0
2007-01-05 01:42:00,1.8813,1.88153,1.8813,1.88138,7000000.0
2007-01-05 01:43:00,1.88143,1.88173,1.88143,1.88169,8000000.0
2007-01-05 01:44:00,1.8817,1.88175,1.88149,1.88149,7000000.0
2007-01-05 01:45:00,1.88162,1.88238,1.88162,1.88238,7000000.0
2007-01-05 01:46:00,1.88247,1.88248,1.88232,1.88248,7000000.0
2007-01-05 01:47:00,1.88245,1.88255,1.8824,1.8824,14000000.0
2007-01-05 01:48:00,1.88249,1.88253,1.88242,1.88252,7000000.0
2007-01-05 01:49:00,1.88186,1.88207,1.88186,1.8819,8000000.0
2007-01-05 01:50:00,1.88155,1.88155,1.88147,1.88147,10000000.0
2007-01-05 01:51:00,1.88148,1.88204,1.88148,1.88204,16000000.0
2007-01-05 01:52:00,1.88207,1.88239,1.88195,1.88229,13000000.0
2007-01-05 01:53:00,1.88207,1.88225,1.88202,1.88225,7000000.0
2007-01-05 01:54:00,1.88203,1.88225,1.88196,1.88196,9000000.0
2007-01-05 01:55:00,1.88172,1.88198,1.88167,1.88175,11000000.0
2007-01-05 01:56:00,1.88168,1.88168,1.88113,1.88113,17000000.0
2007-01-05 01:57:00,1.88098,1.88112,1.88068,1.88068,13000000.0
2007-01-05 01:58:00,1.88085,1.88102,1.88085,1.88085,10000000.0
2007-01-05 01:59:00,1.88097,1.88122,1.88097,1.88113,7000000.0
2007-01-05 02:00:00,1.88111,1.88111,1.88082,1.88087,10000000.0
2007-01-05 02:01:00,1.88046,1.88069,1.88044,1.88069,8000000.0
2007-01-05 02:02:00,1.88061,1.88066,1.8805,1.8805,7000000.0
2007-01-05 02:03:00,1.88038,1.88063,1.8782,1.88063,10000000.0
2007-01-05 02:04:00,1.88069,1.88072,1.88056,1.88062,7000000.0
2007-01-05 02:05:00,1.88049,1.88058,1.88016,1.88025,10000000.0
2007-01-05 02:06:00,1.88045,1.88045,1.87998,1.87998,10000000.0
2007-01-05 02:07:00,1.8799,1.88003,1.87961,1.87961,8000000.0
2007-01-05 02:08:00,1.87996,1.88016,1.8799,1.87992,8000000.0
2007-01-05 02:09:00,1.88003,1.88023,1.87997,1.88002,7000000.0
2007-01-05 02:10:00,1.87983,1.87993,1.87926,1.87926,9000000.0
2007-01-05 02:11:00,1.87921,1.87942,1.87921,1.87922,8000000.0
2007-01-05 02:12:00,1.87945,1.87959,1.87934,1.87959,8000000.0
2007-01-05 02:13:00,1.87973,1.87973,1.87928,1.87928,7000000.0
2007-01-05 02:14:00,1.87932,1.8798,1.87932,1.8798,9000000.0
2007-01-05 02:15:00,1.87976,1.87987,1.87956,1.87987,8000000.0
2007-01-05 02:16:00,1.88,1.88039,1.88,1.88039,8000000.0
2007-01-05 02:17:00,1.88044,1.88069,1.88035,1.88069,6000000.0
2007-01-05 02:18:00,1.88054,1.88072,1.88048,1.88072,7000000.0
2007-01-05 02:19:00,1.88077,1.88085,1.88049,1.88085,11000000.0
2007-01-05 02:20:00,1.88145,1.88159,1.88143,1.88159,6000000.0
2007-01-05 02:21:00,1.88159,1.88159,1.88122,1.88126,7000000.0
2007-01-05 02:22:00,1.88176,1.88176,1.88159,1.88159,8000000.0
2007-01-05 02:23:00,1.88158,1.88158,1.88125,1.88125,10000000.0
2007-01-05 02:24:00,1.88135,1.88177,1.88133,1.88164,11000000.0
2007-01-05 02:25:00,1.8814,1.8814,1.88109,1.88109,11000000.0
2007-01-05 02:26:00,1.88133,1.88133,1.88104,1.88104,8000000.0
2007-01-05 02:27:00,1.88102,1.88112,1.88094,1.88096,9000000.0
2007-01-05 02:28:00,1.8811,1.88144,1.881,1.88138,10000000.0
2007-01-05 02:29:00,1.8811,1.88147,1.88108,1.88147,7000000.0
2007-01-05 02:30:00,1.88152,1.88152,1.8813,1.8813,5000000.0
2007-01-05 02:31:00,1.88159,1.88208,1.88159,1.88208,8000000.0
2007-01-05 02:32:00,1.88182,1.88182,1.88159,1.88168,8000000.0
2007-01-05 02:33:00,1.88156,1.88196,1.88156,1.88196,8000000.0
2007-01-05 02:34:00,1.88187,1.88231,1.88184,1.88231,7000000.0
2007-01-05 02:35:00,1.88241,1.88268,1.88241,1.88255,11000000.0
2007-01-05 02:36:00,1.88242,1.88312,1.88242,1.88311,7000000.0
2007-01-05 02:37:00,1.88347,1.88347,1.88312,1.88326,7000000.0
2007-01-05 02:38:00,1.88316,1.88372,1.88316,1.88372,7000000.0
2007-01-05 02:39:00,1.88379,1.88392,1.88379,1.88392,8000000.0
2007-01-05 02:40:00,1.88395,1.88471,1.88395,1.88464,7000000.0
2007-01-05 02:41:00,1.88475,1.88496,1.88468,1.88482,8000000.0
2007-01-05 02:42:00,1.88531,1.8859,1.88531,1.8859,4000000.0
2007-01-05 02:43:00,1.8867,1.88672,1.88652,1.88658,9000000.0
2007-01-05 02:44:00,1.88646,1.88665,1.88646,1.88665,7000000.0
2007-01-05 02:45:00,1.88686,1.88686,1.88644,1.88649,8000000.0
2007-01-05 02:46:00,1.88628,1.8867,1.88628,1.8867,8000000.0
2007-01-05 02:47:00,1.88694,1.88761,1.88694,1.88761,9000000.0
2007-01-05 02:48:00,1.88789,1.88789,1.88732,1.88732,8000000.0
2007-01-05 02:49:00,1.88711,1.88754,1.88711,1.88748,11000000.0
2007-01-05 02:50:00,1.8875,1.88764,1.8875,1.88764,7000000.0
2007-01-05 02:51:00,1.88772,1.88787,1.88765,1.88772,8000000.0
2007-01-05 02:52:00,1.88777,1.88787,1.88773,1.88777,6000000.0
2007-01-05 02:53:00,1.88781,1.88781,1.88695,1.88695,8000000.0
2007-01-05 02:54:00,1.88683,1.88718,1.88683,1.88718,8000000.0
2007-01-05 02:55:00,1.88731,1.88763,1.88731,1.88763,8000000.0
2007-01-05 02:56:00,1.88784,1.88787,1.88762,1.88762,7000000.0
2007-01-05 02:57:00,1.88753,1.88753,1.88722,1.88745,8000000.0
2007-01-05 02:58:00,1.88676,1.88676,1.88654,1.88654,6000000.0
2007-01-05 02:59:00,1.88657,1.88662,1.88647,1.88662,9000000.0
2007-01-05 03:00:00,1.88643,1.88679,1.88643,1.88679,6000000.0
2007-01-05 03:01:00,1.88687,1.88687,1.8865,1.8865,8000000.0
2007-01-05 03:02:00,1.88651,1.88652,1.8862,1.88644,11000000.0
2007-01-05 03:03:00,1.88653,1.88678,1.88653,1.88673,7000000.0
2007-01-05 03:04:00,1.88668,1.8873,1.88652,1.8873,7000000.0
2007-01-05 03:05:00,1.88728,1.88728,1.88656,1.88687,8000000.0
2007-01-05 03:06:00,1.88683,1.88683,1.88644,1.88652,8000000.0
2007-01-05 03:07:00,1.8868,1.88722,1.8868,1.88722,8000000.0
2007-01-05 03:08:00,1.88718,1.88718,1.88694,1.887,5000000.0
2007-01-05 03:09:00,1.88694,1.88701,1.88669,1.88669,8000000.0
2007-01-05 03:10:00,1.88682,1.88689,1.88564,1.88564,7000000.0
2007-01-05 03:11:00,1.88581,1.88597,1.88579,1.88597,10000000.0
2007-01-05 03:12:00,1.88622,1.88622,1.88606,1.88611,7000000.0
2007-01-05 03:13:00,1.88605,1.88605,1.88543,1.88543,11000000.0
2007-01-05 03:14:00,1.88564,1.88621,1.88564,1.88616,11000000.0
2007-01-05 03:15:00,1.88633,1.88633,1.88618,1.88632,7000000.0
2007-01-05 03:16:00,1.88632,1.88632,1.88585,1.88624,7000000.0
2007-01-05 03:17:00,1.88632,1.88656,1.88602,1.88656,11000000.0
2007-01-05 03:18:00,1.8863,1.88673,1.8863,1.88673,10000000.0
2007-01-05 03:19:00,1.88687,1.88694,1.88625,1.88625,6000000.0
2007-01-05 03:20:00,1.88624,1.88656,1.88619,1.88619,7000000.0
2007-01-05 03:21:00,1.88621,1.88637,1.88592,1.88636,7000000.0
2007-01-05 03:22:00,1.88626,1.88628,1.8861,1.88619,7000000.0
2007-01-05 03:23:00,1.88626,1.88629,1.88598,1.88629,7000000.0
2007-01-05 03:24:00,1.88639,1.8865,1.88445,1.88636,8000000.0
2007-01-05 03:25:00,1.88637,1.88683,1.88622,1.88683,8000000.0
2007-01-05 03:26:00,1.88702,1.8871,1.88673,1.88674,11000000.0
2007-01-05 03:27:00,1.88665,1.88665,1.88605,1.88609,8000000.0
2007-01-05 03:28:00,1.88635,1.88655,1.88616,1.88616,10000000.0
2007-01-05 03:29:00,1.8861,1.88639,1.88609,1.88639,11000000.0
2007-01-05 03:30:00,1.88626,1.88655,1.88614,1.88655,7000000.0
2007-01-05 03:31:00,1.88661,1.88692,1.88661,1.88685,9000000.0
2007-01-05 03:32:00,1.88669,1.88669,1.88633,1.88633,6000000.0
2007-01-05 03:33:00,1.88596,1.88606,1.88581,1.88606,7000000.0
2007-01-05 03:34:00,1.88564,1.8858,1.88562,1.88562,8000000.0
2007-01-05 03:35:00,1.88537,1.8857,1.88537,1.8857,10000000.0
2007-01-05 03:36:00,1.88578,1.8858,1.88574,1.88574,5000000.0
2007-01-05 03:37:00,1.88568,1.88586,1.88545,1.88545,9000000.0
2007-01-05 03:38:00,1.88573,1.88573,1.88552,1.88563,7000000.0
2007-01-05 03:39:00,1.8856,1.88565,1.88548,1.88553,8000000.0
2007-01-05 03:40:00,1.88566,1.88566,1.88552,1.88554,3000000.0
2007-01-05 03:41:00,1.88562,1.88562,1.88538,1.8854,10000000.0
2007-01-05 03:42:00,1.88524,1.88535,1.88524,1.88533,10000000.0
2007-01-05 03:43:00,1.88552,1.88557,1.88536,1.88537,8000000.0
2007-01-05 03:44:00,1.88543,1.88552,1.88529,1.88535,8000000.0
2007-01-05 03:45:00,1.88535,1.88542,1.88516,1.88542,8000000.0
2007-01-05 03:46:00,1.88542,1.88546,1.88538,1.88546,7000000.0
2007-01-05 03:47:00,1.88553,1.88566,1.88545,1.88545,7000000.0
2007-01-05 03:48:00,1.88551,1.88551,1.88516,1.88516,4000000.0
2007-01-05 03:49:00,1.88531,1.88567,1.88531,1.88567,8000000.0
2007-01-05 03:50:00,1.88604,1.8862,1.88601,1.8862,8000000.0
2007-01-05 03:51:00,1.88652,1.88667,1.88647,1.88647,9000000.0
2007-01-05 03:52:00,1.88593,1.88638,1.88593,1.88638,8000000.0
2007-01-05 03:53:00,1.88655,1.88688,1.88652,1.88687,10000000.0
2007-01-05 03:54:00,1.88723,1.88723,1.88702,1.88702,7000000.0
2007-01-05 03:55:00,1.88714,1.88714,1.8866,1.88663,7000000.0
2007-01-05 03:56:00,1.88668,1.8871,1.88664,1.8871,7000000.0
2007-01-05 03:57:00,1.88735,1.88806,1.88729,1.88806,8000000.0
2007-01-05 03:58:00,1.88784,1.88795,1.88605,1.88795,7000000.0
2007-01-05 03:59:00,1.88786,1.88799,1.88774,1.88774,7000000.0
2007-01-05 04:00:00,1.88794,1.88801,1.88757,1.88766,6000000.0
2007-01-05 04:01:00,1.8875,1.8875,1.88673,1.88681,7000000.0
2007-01-05 04:02:00,1.88641,1.88697,1.88641,1.88697,8000000.0
2007-01-05 04:03:00,1.8867,1.88692,1.88662,1.88687,8000000.0
2007-01-05 04:04:00,1.88712,1.88733,1.88712,1.88719,8000000.0
2007-01-05 04:05:00,1.88748,1.88782,1.88748,1.88766,8000000.0
2007-01-05 04:06:00,1.88755,1.88783,1.88755,1.88768,9000000.0
2007-01-05 04:07:00,1.88752,1.88752,1.88722,1.8873,11000000.0
2007-01-05 04:08:00,1.88761,1.88791,1.88761,1.88773,6000000.0
2007-01-05 04:09:00,1.88783,1.888,1.88782,1.888,7000000.0
2007-01-05 04:10:00,1.88784,1.88797,1.88776,1.88776,8000000.0
2007-01-05 04:11:00,1.88755,1.88777,1.88755,1.88777,7000000.0
2007-01-05 04:12:00,1.88768,1.88776,1.88763,1.88769,7000000.0
2007-01-05 04:13:00,1.88762,1.88763,1.88747,1.88747,8000000.0
2007-01-05 04:14:00,1.88734,1.8875,1.88718,1.88739,7000000.0
2007-01-05 04:15:00,1.88742,1.88759,1.88742,1.88749,7000000.0
2007-01-05 04:16:00,1.88756,1.88761,1.88749,1.88761,6000000.0
2007-01-05 04:17:00,1.88749,1.88749,1.88723,1.88723,7000000.0
2007-01-05 04:18:00,1.88711,1.88764,1.88711,1.88761,8000000.0
2007-01-05 04:19:00,1.88773,1.88773,1.88743,1.88754,8000000.0
2007-01-05 04:20:00,1.88722,1.8874,1.88706,1.8874,10000000.0
2007-01-05 04:21:00,1.88738,1.88759,1.88738,1.88742,8000000.0
2007-01-05 04:22:00,1.88758,1.88758,1.88738,1.88738,9000000.0
2007-01-05 04:23:00,1.88742,1.88753,1.88736,1.88753,7000000.0
2007-01-05 04:24:00,1.88751,1.88765,1.8875,1.8875,9000000.0
2007-01-05 04:25:00,1.88739,1.88758,1.88725,1.88757,7000000.0
2007-01-05 04:26:00,1.88754,1.88765,1.8874,1.8874,7000000.0
2007-01-05 04:28:00,1.88683,1.88683,1.8866,1.88668,7000000.0
2007-01-05 04:29:00,1.88656,1.88679,1.88656,1.88667,8000000.0
2007-01-05 04:30:00,1.88654,1.88654,1.88627,1.88654,9000000.0
2007-01-05 04:31:00,1.88632,1.8865,1.88628,1.88646,10000000.0
2007-01-05 04:32:00,1.88644,1.88665,1.88622,1.88665,9000000.0
2007-01-05 04:33:00,1.88648,1.8867,1.88648,1.8866,8000000.0
2007-01-05 04:35:00,1.8868,1.88694,1.8868,1.88688,7000000.0
2007-01-05 04:36:00,1.88693,1.88721,1.88693,1.88721,6000000.0
2007-01-05 04:37:00,1.88722,1.88722,1.88702,1.88702,11000000.0
2007-01-05 04:38:00,1.8871,1.88725,1.88699,1.88725,9000000.0
2007-01-05 04:39:00,1.88731,1.88742,1.88731,1.88736,9000000.0
2007-01-05 04:40:00,1.88742,1.88748,1.88734,1.88734,9000000.0
2007-01-05 04:41:00,1.88759,1.88759,1.88721,1.88725,8000000.0
2007-01-05 04:42:00,1.88725,1.88751,1.8872,1.88747,7000000.0
2007-01-05 04:43:00,1.88741,1.88752,1.88695,1.88695,11000000.0
2007-01-05 04:44:00,1.88694,1.88712,1.88648,1.8865,9000000.0
2007-01-05 04:45:00,1.88662,1.88671,1.88641,1.88659,8000000.0
2007-01-05 04:46:00,1.88652,1.88655,1.88635,1.88655,6000000.0
2007-01-05 04:47:00,1.88666,1.88666,1.88666,1.88666,2000000.0
2007-01-05 04:48:00,1.88667,1.88667,1.88641,1.88661,7000000.0
2007-01-05 04:49:00,1.88642,1.88645,1.88618,1.88644,11000000.0
2007-01-05 04:50:00,1.88659,1.88661,1.88659,1.88661,2000000.0
2007-01-05 04:51:00,1.88631,1.88645,1.88628,1.88628,7000000.0
2007-01-05 04:52:00,1.88636,1.88641,1.88625,1.88632,10000000.0
2007-01-05 04:53:00,1.88611,1.88622,1.88591,1.88591,9000000.0
2007-01-05 04:54:00,1.88621,1.88621,1.88605,1.88616,7000000.0
2007-01-05 04:55:00,1.88646,1.88655,1.8864,1.88655,8000000.0
2007-01-05 04:56:00,1.88658,1.88663,1.88646,1.88646,7000000.0
2007-01-05 04:57:00,1.88646,1.88664,1.88646,1.88651,8000000.0
2007-01-05 04:58:00,1.88645,1.88659,1.88645,1.88659,8000000.0
2007-01-05 05:00:00,1.88649,1.88655,1.8864,1.88651,7000000.0
2007-01-05 05:01:00,1.88656,1.88656,1.88612,1.88616,7000000.0
2007-01-05 05:02:00,1.8863,1.88636,1.88615,1.88623,7000000.0
2007-01-05 05:03:00,1.88685,1.88721,1.88685,1.887,7000000.0
2007-01-05 05:04:00,1.88719,1.88848,1.88719,1.88824,7000000.0
2007-01-05 05:05:00,1.8877,1.88799,1.88758,1.88799,8000000.0
2007-01-05 05:06:00,1.88763,1.88777,1.88744,1.88744,8000000.0
2007-01-05 05:07:00,1.8876,1.88772,1.88753,1.88772,8000000.0
2007-01-05 05:08:00,1.88752,1.88833,1.88752,1.88833,10000000.0
2007-01-05 05:09:00,1.88873,1.88909,1.88867,1.88867,7000000.0
2007-01-05 05:10:00,1.88882,1.88882,1.88811,1.88811,7000000.0
2007-01-05 05:11:00,1.88819,1.88848,1.88795,1.88824,8000000.0
2007-01-05 05:12:00,1.8881,1.8884,1.8881,1.88838,11000000.0
2007-01-05 05:13:00,1.88837,1.88837,1.8881,1.8881,8000000.0
2007-01-05 05:14:00,1.88822,1.88826,1.8881,1.88817,11000000.0
2007-01-05 05:15:00,1.88814,1.88819,1.88804,1.88804,11000000.0
2007-01-05 05:16:00,1.88813,1.88813,1.88788,1.88799,9000000.0
2007-01-05 05:18:00,1.8881,1.88819,1.8879,1.88806,8000000.0
2007-01-05 05:19:00,1.888,1.88822,1.88781,1.88822,7000000.0
2007-01-05 05:20:00,1.88837,1.88862,1.88837,1.88852,10000000.0
2007-01-05 05:21:00,1.88864,1.88895,1.88864,1.88873,8000000.0
2007-01-05 05:22:00,1.88869,1.88902,1.88869,1.88902,7000000.0
2007-01-05 05:23:00,1.88906,1.88918,1.88895,1.88895,10000000.0
2007-01-05 05:24:00,1.88872,1.88887,1.88855,1.88877,7000000.0
2007-01-05 05:25:00,1.88907,1.88921,1.88905,1.88905,7000000.0
2007-01-05 05:26:00,1.88922,1.88936,1.88905,1.88907,7000000.0
2007-01-05 05:27:00,1.88917,1.8893,1.88908,1.88917,8000000.0
2007-01-05 05:28:00,1.88924,1.88941,1.88919,1.88928,9000000.0
2007-01-05 05:29:00,1.88969,1.89032,1.88969,1.89032,7000000.0
2007-01-05 05:30:00,1.89014,1.89014,1.88959,1.88959,7000000.0
2007-01-05 05:31:00,1.88997,1.89003,1.88969,1.89003,8000000.0
2007-01-05 05:32:00,1.88977,1.89006,1.88977,1.89002,8000000.0
2007-01-05 05:33:00,1.89014,1.89019,1.88999,1.88999,9000000.0
2007-01-05 05:34:00,1.88987,1.8901,1.88978,1.8901,5000000.0
2007-01-05 05:35:00,1.89027,1.89033,1.89004,1.89004,7000000.0
2007-01-05 05:36:00,1.89028,1.89054,1.89028,1.89051,11000000.0
2007-01-05 05:37:00,1.89048,1.89058,1.89023,1.89023,7000000.0
2007-01-05 05:38:00,1.89004,1.89055,1.89004,1.89055,6000000.0
2007-01-05 05:39:00,1.89081,1.89081,1.89073,1.89081,7000000.0
2007-01-05 05:40:00,1.89101,1.89131,1.89101,1.89116,8000000.0
2007-01-05 05:41:00,1.89119,1.89119,1.89091,1.89091,8000000.0
2007-01-05 05:42:00,1.89057,1.89057,1.89008,1.89023,7000000.0
2007-01-05 05:43:00,1.89015,1.89015,1.88945,1.88973,9000000.0
2007-01-05 05:44:00,1.88993,1.88997,1.8897,1.8899,8000000.0
2007-01-05 05:45:00,1.89003,1.89009,1.88938,1.88947,11000000.0
2007-01-05 05:46:00,1.88895,1.88897,1.88863,1.88863,5000000.0
2007-01-05 05:47:00,1.88851,1.88861,1.88841,1.8885,8000000.0
2007-01-05 05:48:00,1.88858,1.88916,1.88858,1.88916,7000000.0
2007-01-05 05:49:00,1.88917,1.8894,1.88917,1.88931,8000000.0
2007-01-05 05:50:00,1.88904,1.88904,1.88866,1.88881,9000000.0
2007-01-05 05:51:00,1.88876,1.88908,1.88876,1.88886,8000000.0
2007-01-05 05:52:00,1.88872,1.88931,1.88872,1.88931,8000000.0
2007-01-05 05:53:00,1.88935,1.8894,1.88932,1.88938,7000000.0
2007-01-05 05:54:00,1.88939,1.88986,1.88939,1.88939,10000000.0
2007-01-05 05:55:00,1.88939,1.88964,1.88938,1.88961,8000000.0
2007-01-05 05:56:00,1.88967,1.89005,1.88967,1.89005,5000000.0
2007-01-05 05:57:00,1.89011,1.89039,1.89011,1.89028,8000000.0
2007-01-05 05:58:00,1.89021,1.89037,1.88993,1.89037,9000000.0
2007-01-05 05:59:00,1.89009,1.89009,1.88978,1.89005,10000000.0
2007-01-05 06:00:00,1.89009,1.89024,1.88988,1.88988,8000000.0
2007-01-05 06:01:00,1.88964,1.88984,1.88964,1.88976,7000000.0
2007-01-05 06:02:00,1.88996,1.8901,1.88988,1.88988,7000000.0
2007-01-05 06:03:00,1.89068,1.89093,1.89066,1.89093,8000000.0
2007-01-05 06:04:00,1.89082,1.89089,1.89073,1.89083,7000000.0
2007-01-05 06:05:00,1.89051,1.89084,1.89041,1.89084,7000000.0
2007-01-05 06:06:00,1.89086,1.89101,1.89076,1.89101,5000000.0
2007-01-05 06:07:00,1.89118,1.89121,1.89091,1.89091,7000000.0
2007-01-05 06:08:00,1.8908,1.89152,1.89074,1.89152,6000000.0
2007-01-05 06:09:00,1.89199,1.89216,1.89197,1.89216,8000000.0
2007-01-05 06:10:00,1.89257,1.89316,1.89257,1.89288,8000000.0
2007-01-05 06:11:00,1.89303,1.89303,1.89277,1.89277,8000000.0
2007-01-05 06:12:00,1.89302,1.89302,1.8928,1.89284,8000000.0
2007-01-05 06:13:00,1.89297,1.89297,1.8923,1.8923,8000000.0
2007-01-05 06:14:00,1.89217,1.89217,1.89163,1.89169,7000000.0
2007-01-05 06:15:00,1.89172,1.89192,1.8917,1.89179,8000000.0
2007-01-05 06:16:00,1.89176,1.89176,1.89151,1.89151,5000000.0
2007-01-05 06:17:00,1.89134,1.89159,1.89134,1.89153,7000000.0
2007-01-05 06:18:00,1.89136,1.89149,1.8912,1.89149,9000000.0
2007-01-05 06:19:00,1.89148,1.89167,1.89139,1.89139,7000000.0
2007-01-05 06:20:00,1.89152,1.89177,1.89152,1.89177,2000000.0
2007-01-05 06:21:00,1.89234,1.89234,1.89214,1.89229,8000000.0
2007-01-05 06:22:00,1.89222,1.89223,1.89178,1.89178,8000000.0
2007-01-05 06:23:00,1.89173,1.89173,1.89139,1.89139,8000000.0
2007-01-05 06:24:00,1.89158,1.89203,1.89158,1.89203,11000000.0
2007-01-05 06:25:00,1.89192,1.89214,1.89181,1.89206,11000000.0
2007-01-05 06:26:00,1.892,1.89236,1.89179,1.89229,11000000.0
2007-01-05 06:27:00,1.89224,1.89244,1.89182,1.89182,7000000.0
2007-01-05 06:28:00,1.89182,1.8922,1.89162,1.8922,8000000.0
2007-01-05 06:29:00,1.89298,1.8938,1.89298,1.8938,8000000.0
2007-01-05 06:30:00,1.89394,1.89394,1.89351,1.89369,8000000.0
2007-01-05 06:31:00,1.89346,1.89376,1.8933,1.89376,7000000.0
2007-01-05 06:32:00,1.89388,1.89414,1.89387,1.89387,6000000.0
2007-01-05 06:33:00,1.89408,1.89418,1.894,1.89405,7000000.0
2007-01-05 06:34:00,1.89404,1.89415,1.89398,1.89398,7000000.0
2007-01-05 06:35:00,1.89377,1.89378,1.89338,1.89338,11000000.0
2007-01-05 06:36:00,1.89313,1.8933,1.89313,1.89316,5000000.0
2007-01-05 06:37:00,1.89327,1.89328,1.89315,1.89327,10000000.0
2007-01-05 06:38:00,1.89334,1.89346,1.89334,1.89346,4000000.0
2007-01-05 06:39:00,1.89348,1.89362,1.89345,1.89354,11000000.0
2007-01-05 06:41:00,1.89336,1.89336,1.89315,1.89323,7000000.0
2007-01-05 06:43:00,1.89316,1.8934,1.89314,1.89334,7000000.0
2007-01-05 06:44:00,1.89327,1.89327,1.89292,1.893,8000000.0
2007-01-05 06:45:00,1.8931,1.89347,1.89282,1.89347,8000000.0
2007-01-05 06:46:00,1.89365,1.89372,1.89348,1.89372,10000000.0
2007-01-05 06:47:00,1.89404,1.89421,1.89397,1.89397,8000000.0
2007-01-05 06:48:00,1.89436,1.89442,1.89428,1.89434,7000000.0
2007-01-05 06:49:00,1.89401,1.89413,1.8939,1.89405,8000000.0
2007-01-05 06:50:00,1.89404,1.89414,1.89402,1.89414,5000000.0
2007-01-05 06:51:00,1.89422,1.89434,1.89413,1.89414,10000000.0
2007-01-05 06:52:00,1.89433,1.89433,1.89417,1.89418,8000000.0
2007-01-05 06:53:00,1.89409,1.89424,1.89398,1.89413,8000000.0
2007-01-05 06:54:00,1.89415,1.89415,1.8935,1.8935,7000000.0
2007-01-05 06:55:00,1.89401,1.8941,1.89374,1.89392,7000000.0
2007-01-05 06:56:00,1.89369,1.89369,1.89342,1.89356,5000000.0
2007-01-05 06:57:00,1.89357,1.89361,1.89314,1.89314,7000000.0
2007-01-05 06:58:00,1.89301,1.89301,1.89277,1.89281,7000000.0
2007-01-05 06:59:00,1.89279,1.89289,1.8927,1.89289,7000000.0
2007-01-05 07:00:00,1.8928,1.89286,1.89278,1.89279,7000000.0
2007-01-05 07:01:00,1.89262,1.89262,1.8924,1.89262,7000000.0
2007-01-05 07:02:00,1.89264,1.89264,1.89259,1.8926,7000000.0
2007-01-05 07:03:00,1.89222,1.89231,1.89212,1.89214,7000000.0
2007-01-05 07:04:00,1.89199,1.89201,1.89167,1.89167,8000000.0
2007-01-05 07:05:00,1.89157,1.89189,1.89157,1.89189,11000000.0
2007-01-05 07:06:00,1.89166,1.89228,1.89166,1.89228,11000000.0
2007-01-05 07:07:00,1.89238,1.89238,1.89212,1.89213,11000000.0
2007-01-05 07:08:00,1.89232,1.89232,1.89197,1.89212,9000000.0
2007-01-05 07:09:00,1.89206,1.89206,1.89145,1.89175,8000000.0
2007-01-05 07:10:00,1.89179,1.89191,1.89166,1.8919,7000000.0
2007-01-05 07:11:00,1.89179,1.89193,1.89166,1.8918,10000000.0
2007-01-05 07:12:00,1.89161,1.89169,1.89158,1.89161,7000000.0
2007-01-05 07:13:00,1.89173,1.8919,1.89173,1.8918,8000000.0
2007-01-05 07:14:00,1.89179,1.89199,1.89179,1.89199,7000000.0
2007-01-05 07:15:00,1.89189,1.89189,1.89147,1.89147,10000000.0
2007-01-05 07:16:00,1.89144,1.89144,1.89096,1.89097,8000000.0
2007-01-05 07:17:00,1.89076,1.89146,1.89076,1.89137,11000000.0
2007-01-05 07:18:00,1.89131,1.89131,1.89113,1.89114,8000000.0
2007-01-05 07:19:00,1.89111,1.8912,1.89104,1.8911,8000000.0
2007-01-05 07:20:00,1.89118,1.89166,1.89098,1.89166,9000000.0
2007-01-05 07:21:00,1.89114,1.89141,1.89114,1.89128,10000000.0
2007-01-05 07:22:00,1.89137,1.89188,1.89136,1.89188,11000000.0
2007-01-05 07:23:00,1.89196,1.89196,1.8917,1.89195,7000000.0
2007-01-05 07:24:00,1.89201,1.89202,1.89167,1.89167,9000000.0
2007-01-05 07:25:00,1.89113,1.89119,1.89048,1.89048,8000000.0
2007-01-05 07:26:00,1.8901,1.8901,1.88938,1.88938,7000000.0
2007-01-05 07:27:00,1.88922,1.88966,1.88911,1.88966,7000000.0
2007-01-05 07:28:00,1.88969,1.8898,1.88968,1.8898,7000000.0
2007-01-05 07:29:00,1.88989,1.89017,1.88989,1.89017,8000000.0
2007-01-05 07:30:00,1.89007,1.89024,1.89007,1.89012,8000000.0
2007-01-05 07:31:00,1.89,1.89,1.88968,1.88988,7000000.0
2007-01-05 07:32:00,1.89013,1.89027,1.88987,1.89027,9000000.0
2007-01-05 07:33:00,1.88998,1.89012,1.88975,1.89012,8000000.0
2007-01-05 07:34:00,1.89053,1.89063,1.8903,1.8903,11000000.0
2007-01-05 07:35:00,1.89061,1.89061,1.88997,1.88997,8000000.0
2007-01-05 07:36:00,1.88977,1.88992,1.88971,1.88992,7000000.0
2007-01-05 07:37:00,1.88986,1.88987,1.88973,1.88974,7000000.0
2007-01-05 07:38:00,1.89012,1.89014,1.88993,1.89006,11000000.0
2007-01-05 07:39:00,1.89002,1.89002,1.88989,1.89001,7000000.0
2007-01-05 07:40:00,1.88998,1.89049,1.88998,1.89023,8000000.0
2007-01-05 07:42:00,1.89028,1.89049,1.89025,1.89039,11000000.0
2007-01-05 07:43:00,1.89012,1.89012,1.88994,1.89,7000000.0
2007-01-05 07:44:00,1.89014,1.89024,1.89003,1.8901,7000000.0
2007-01-05 07:45:00,1.8901,1.89019,1.8901,1.89015,7000000.0
2007-01-05 07:46:00,1.89011,1.8903,1.89011,1.89027,7000000.0
2007-01-05 07:47:00,1.89023,1.89023,1.88998,1.89004,7000000.0
2007-01-05 07:48:00,1.88943,1.8897,1.88929,1.88929,8000000.0
2007-01-05 07:49:00,1.88927,1.88936,1.88914,1.88916,8000000.0
2007-01-05 07:50:00,1.88897,1.88942,1.88897,1.88942,7000000.0
2007-01-05 07:51:00,1.88932,1.88936,1.88915,1.88936,8000000.0
2007-01-05 07:52:00,1.88912,1.88914,1.88881,1.88893,10000000.0
2007-01-05 07:53:00,1.88858,1.88889,1.88858,1.88889,11000000.0
2007-01-05 07:54:00,1.88902,1.88925,1.88895,1.88895,9000000.0
2007-01-05 07:55:00,1.88902,1.88902,1.88829,1.88829,9000000.0
2007-01-05 07:56:00,1.8883,1.88835,1.88808,1.88825,9000000.0
2007-01-05 07:57:00,1.88828,1.88828,1.88807,1.88807,7000000.0
2007-01-05 07:58:00,1.88779,1.88779,1.88744,1.88762,7000000.0
2007-01-05 07:59:00,1.88751,1.88751,1.88699,1.88741,7000000.0
2007-01-05 08:00:00,1.88705,1.88719,1.88705,1.88708,8000000.0
2007-01-05 08:01:00,1.88747,1.88747,1.88694,1.8871,10000000.0
2007-01-05 08:02:00,1.88725,1.88725,1.88688,1.88688,7000000.0
2007-01-05 08:03:00,1.88677,1.88688,1.88643,1.88658,8000000.0
2007-01-05 08:04:00,1.88652,1.88678,1.88652,1.88659,8000000.0
2007-01-05 08:05:00,1.88667,1.88699,1.88667,1.88692,8000000.0
2007-01-05 08:06:00,1.88699,1.88709,1.88699,1.88702,6000000.0
2007-01-05 08:07:00,1.88721,1.88721,1.88698,1.887,7000000.0
2007-01-05 08:08:00,1.88716,1.88768,1.88716,1.88761,7000000.0
2007-01-05 08:09:00,1.88772,1.8885,1.88772,1.8885,7000000.0
2007-01-05 08:10:00,1.8886,1.8886,1.88834,1.88851,7000000.0
2007-01-05 08:11:00,1.8889,1.88908,1.88876,1.88876,8000000.0
2007-01-05 08:12:00,1.88899,1.88913,1.88882,1.88889,9000000.0
2007-01-05 08:13:00,1.88884,1.88906,1.88884,1.88898,7000000.0
2007-01-05 08:14:00,1.88901,1.88915,1.88897,1.88915,9000000.0
2007-01-05 08:15:00,1.88927,1.88947,1.88927,1.88947,8000000.0
2007-01-05 08:16:00,1.88949,1.88949,1.88924,1.88933,11000000.0
2007-01-05 08:17:00,1.88893,1.88918,1.88893,1.88912,7000000.0
2007-01-05 08:18:00,1.88913,1.8893,1.88902,1.88909,9000000.0
2007-01-05 08:19:00,1.88873,1.88914,1.88873,1.88912,7000000.0
2007-01-05 08:20:00,1.88897,1.88905,1.88875,1.88875,8000000.0
2007-01-05 08:21:00,1.88862,1.88887,1.88862,1.88869,8000000.0
2007-01-05 08:22:00,1.88866,1.88891,1.88847,1.88891,8000000.0
2007-01-05 08:23:00,1.88878,1.88888,1.88868,1.88868,7000000.0
2007-01-05 08:24:00,1.88889,1.88894,1.88873,1.88875,7000000.0
2007-01-05 08:25:00,1.88866,1.88887,1.88866,1.88887,8000000.0
2007-01-05 08:26:00,1.8888,1.8888,1.88843,1.88843,7000000.0
2007-01-05 08:27:00,1.88933,1.88933,1.88878,1.88878,10000000.0
2007-01-05 08:28:00,1.88871,1.8888,1.88866,1.8888,7000000.0
2007-01-05 08:29:00,1.88883,1.88913,1.88879,1.889,10000000.0
2007-01-05 08:30:00,1.88913,1.88913,1.88887,1.88887,7000000.0
2007-01-05 08:31:00,1.88874,1.88889,1.88874,1.88876,10000000.0
2007-01-05 08:32:00,1.88871,1.88871,1.88858,1.88858,8000000.0
2007-01-05 08:33:00,1.88844,1.88844,1.88794,1.88794,7000000.0
2007-01-05 08:34:00,1.88792,1.88828,1.88792,1.88828,9000000.0
2007-01-05 08:35:00,1.88813,1.88813,1.88754,1.88754,9000000.0
2007-01-05 08:36:00,1.8874,1.88744,1.88714,1.88737,8000000.0
2007-01-05 08:37:00,1.88743,1.88743,1.88668,1.88668,9000000.0
2007-01-05 08:38:00,1.88658,1.88664,1.88643,1.88664,10000000.0
2007-01-05 08:39:00,1.88655,1.88655,1.88609,1.88609,11000000.0
2007-01-05 08:40:00,1.886,1.88615,1.8856,1.8856,8000000.0
2007-01-05 08:41:00,1.88558,1.88574,1.88489,1.88572,11000000.0
2007-01-05 08:42:00,1.88591,1.88613,1.88577,1.88613,10000000.0
2007-01-05 08:43:00,1.88587,1.88647,1.88587,1.88647,8000000.0
2007-01-05 08:44:00,1.88661,1.88692,1.88655,1.88692,10000000.0
2007-01-05 08:45:00,1.88686,1.8871,1.88686,1.8871,8000000.0
2007-01-05 08:46:00,1.88696,1.88708,1.88528,1.88691,8000000.0
2007-01-05 08:47:00,1.88698,1.88698,1.88664,1.88682,7000000.0
2007-01-05 08:48:00,1.88698,1.88708,1.88682,1.88682,8000000.0
2007-01-05 08:49:00,1.88698,1.8871,1.88686,1.88695,11000000.0
2007-01-05 08:50:00,1.88692,1.88714,1.88692,1.88714,7000000.0
2007-01-05 08:51:00,1.88712,1.88712,1.8869,1.8869,8000000.0
2007-01-05 08:52:00,1.88695,1.88723,1.88695,1.8871,9000000.0
2007-01-05 08:53:00,1.88682,1.88732,1.88674,1.88732,8000000.0
2007-01-05 08:54:00,1.88715,1.88745,1.88715,1.88738,8000000.0
2007-01-05 08:55:00,1.88734,1.88734,1.88698,1.88715,8000000.0
2007-01-05 08:56:00,1.88706,1.88706,1.8867,1.8867,7000000.0
2007-01-05 08:57:00,1.88638,1.88669,1.88638,1.88653,8000000.0
2007-01-05 08:58:00,1.88642,1.88683,1.88642,1.88683,7000000.0
2007-01-05 08:59:00,1.88651,1.88651,1.88638,1.88646,7000000.0
2007-01-05 09:00:00,1.88632,1.88632,1.88576,1.88576,8000000.0
2007-01-05 09:01:00,1.88616,1.88686,1.88616,1.88686,9000000.0
2007-01-05 09:02:00,1.88651,1.88669,1.88651,1.88669,10000000.0
2007-01-05 09:03:00,1.88651,1.88679,1.88651,1.8867,7000000.0
2007-01-05 09:04:00,1.88664,1.88683,1.88664,1.88669,7000000.0
2007-01-05 09:05:00,1.88669,1.88698,1.88645,1.88645,7000000.0
2007-01-05 09:06:00,1.88622,1.88658,1.88622,1.88658,11000000.0
2007-01-05 09:07:00,1.88641,1.88647,1.8862,1.88647,8000000.0
2007-01-05 09:08:00,1.88663,1.88671,1.88645,1.88658,7000000.0
2007-01-05 09:09:00,1.88648,1.88652,1.88632,1.88647,11000000.0
2007-01-05 09:10:00,1.88634,1.88646,1.88614,1.88627,7000000.0
2007-01-05 09:11:00,1.88626,1.88634,1.88614,1.88634,9000000.0
2007-01-05 09:12:00,1.88603,1.88632,1.88603,1.88627,8000000.0
2007-01-05 09:13:00,1.88622,1.8864,1.88598,1.88598,9000000.0
2007-01-05 09:14:00,1.88584,1.88607,1.88578,1.88583,11000000.0
2007-01-05 09:15:00,1.88609,1.88658,1.88608,1.88658,7000000.0
2007-01-05 09:16:00,1.88682,1.88682,1.88663,1.88673,8000000.0
2007-01-05 09:17:00,1.88671,1.88682,1.88661,1.88672,11000000.0
2007-01-05 09:18:00,1.88632,1.88632,1.88598,1.88598,8000000.0
2007-01-05 09:19:00,1.88596,1.88596,1.88558,1.88583,7000000.0
2007-01-05 09:20:00,1.88615,1.88618,1.88566,1.88566,7000000.0
2007-01-05 09:22:00,1.88569,1.88574,1.88555,1.88565,8000000.0
2007-01-05 09:23:00,1.88511,1.88542,1.88499,1.88542,7000000.0
2007-01-05 09:24:00,1.88473,1.88473,1.88406,1.88428,8000000.0
2007-01-05 09:25:00,1.88441,1.8849,1.88441,1.8849,7000000.0
2007-01-05 09:26:00,1.88501,1.88527,1.88501,1.88527,11000000.0
2007-01-05 09:27:00,1.88563,1.88571,1.88544,1.88544,11000000.0
2007-01-05 09:28:00,1.88492,1.88503,1.88469,1.88503,9000000.0
2007-01-05 09:29:00,1.88508,1.88508,1.88332,1.88332,8000000.0
2007-01-05 09:30:00,1.88282,1.88357,1.88278,1.88356,7000000.0
2007-01-05 09:31:00,1.8832,1.8833,1.88315,1.88315,7000000.0
2007-01-05 09:32:00,1.88287,1.88321,1.88287,1.88321,7000000.0
2007-01-05 09:33:00,1.88339,1.88381,1.88339,1.88365,8000000.0
2007-01-05 09:34:00,1.88392,1.88469,1.88392,1.88469,7000000.0
2007-01-05 09:35:00,1.8846,1.88465,1.88444,1.88459,10000000.0
2007-01-05 09:36:00,1.8848,1.8852,1.8848,1.88511,8000000.0
2007-01-05 09:37:00,1.88517,1.88536,1.88496,1.88509,11000000.0
2007-01-05 09:38:00,1.88504,1.88559,1.88334,1.88556,11000000.0
2007-01-05 09:39:00,1.88558,1.88573,1.88542,1.88542,7000000.0
2007-01-05 09:40:00,1.8848,1.88511,1.8848,1.88503,9000000.0
2007-01-05 09:41:00,1.88485,1.88488,1.88451,1.88451,8000000.0
2007-01-05 09:42:00,1.88431,1.88431,1.88394,1.88394,10000000.0
2007-01-05 09:43:00,1.88406,1.88406,1.88362,1.88379,11000000.0
2007-01-05 09:44:00,1.88371,1.88371,1.8833,1.8833,8000000.0
2007-01-05 09:45:00,1.88305,1.88322,1.88294,1.88296,7000000.0
2007-01-05 09:46:00,1.88318,1.88345,1.88308,1.88341,11000000.0
2007-01-05 09:47:00,1.88343,1.88361,1.88315,1.88315,9000000.0
2007-01-05 09:48:00,1.88321,1.88344,1.88321,1.88344,7000000.0
2007-01-05 09:49:00,1.88336,1.88373,1.88336,1.88355,11000000.0
2007-01-05 09:50:00,1.88339,1.88339,1.8828,1.8828,8000000.0
2007-01-05 09:51:00,1.88299,1.883,1.88277,1.88283,8000000.0
2007-01-05 09:52:00,1.88306,1.88306,1.88291,1.88305,8000000.0
2007-01-05 09:53:00,1.88325,1.88336,1.88307,1.88307,10000000.0
2007-01-05 09:54:00,1.88342,1.88393,1.88333,1.88371,10000000.0
2007-01-05 09:55:00,1.88402,1.88402,1.88366,1.88366,8000000.0
2007-01-05 09:56:00,1.88365,1.88384,1.88364,1.88384,10000000.0
2007-01-05 09:57:00,1.88384,1.88432,1.88384,1.88432,8000000.0
2007-01-05 09:58:00,1.88461,1.88468,1.88445,1.88445,8000000.0
2007-01-05 09:59:00,1.88453,1.88484,1.88447,1.88471,10000000.0
2007-01-05 10:00:00,1.88458,1.88464,1.88357,1.88357,10000000.0
2007-01-05 10:01:00,1.8832,1.88351,1.88313,1.88313,10000000.0
2007-01-05 10:02:00,1.88275,1.88321,1.88268,1.88321,10000000.0
2007-01-05 10:03:00,1.88332,1.88347,1.88332,1.88347,7000000.0
2007-01-05 10:04:00,1.88348,1.88348,1.88313,1.88313,7000000.0
2007-01-05 10:05:00,1.88305,1.88305,1.88285,1.88296,11000000.0
2007-01-05 10:06:00,1.88306,1.88309,1.88292,1.88292,7000000.0
2007-01-05 10:07:00,1.88358,1.88403,1.88358,1.88394,7000000.0
2007-01-05 10:08:00,1.88394,1.88396,1.8838,1.88394,7000000.0
2007-01-05 10:09:00,1.88407,1.8843,1.88403,1.8843,7000000.0
2007-01-05 10:10:00,1.8841,1.88437,1.88402,1.88437,7000000.0
2007-01-05 10:11:00,1.88429,1.8843,1.88407,1.8843,7000000.0
2007-01-05 10:12:00,1.8843,1.88443,1.88383,1.88434,8000000.0
2007-01-05 10:13:00,1.88428,1.88428,1.88408,1.88408,8000000.0
2007-01-05 10:14:00,1.88415,1.88431,1.88401,1.88401,7000000.0
2007-01-05 10:15:00,1.88386,1.88419,1.88383,1.88401,10000000.0
2007-01-05 10:16:00,1.88387,1.88396,1.88372,1.88396,7000000.0
2007-01-05 10:17:00,1.88422,1.8844,1.88408,1.88417,11000000.0
2007-01-05 10:18:00,1.88456,1.88488,1.88456,1.88468,8000000.0
2007-01-05 10:19:00,1.88462,1.88462,1.8844,1.88452,9000000.0
2007-01-05 10:20:00,1.88446,1.88462,1.88439,1.88452,7000000.0
2007-01-05 10:21:00,1.8846,1.88486,1.8846,1.88486,8000000.0
2007-01-05 10:22:00,1.88435,1.88435,1.88408,1.8842,7000000.0
2007-01-05 10:23:00,1.8838,1.88407,1.8838,1.88392,7000000.0
2007-01-05 10:24:00,1.884,1.88462,1.884,1.88462,7000000.0
2007-01-05 10:25:00,1.88529,1.88623,1.88529,1.88623,9000000.0
2007-01-05 10:26:00,1.88652,1.88652,1.88601,1.88607,11000000.0
2007-01-05 10:27:00,1.88558,1.88558,1.88521,1.8855,8000000.0
2007-01-05 10:28:00,1.88538,1.88559,1.88515,1.88559,9000000.0
2007-01-05 10:29:00,1.88574,1.88609,1.88563,1.88609,8000000.0
2007-01-05 10:30:00,1.8862,1.88744,1.8862,1.88744,8000000.0
2007-01-05 10:31:00,1.88752,1.88752,1.88714,1.88737,7000000.0
2007-01-05 10:32:00,1.88766,1.88773,1.88737,1.88741,9000000.0
2007-01-05 10:33:00,1.88735,1.88749,1.88733,1.8874,7000000.0
2007-01-05 10:34:00,1.88765,1.88819,1.88763,1.88819,7000000.0
2007-01-05 10:35:00,1.88839,1.88839,1.88805,1.88818,7000000.0
2007-01-05 10:36:00,1.88821,1.8892,1.88815,1.8892,8000000.0
2007-01-05 10:37:00,1.88944,1.88953,1.88937,1.88953,8000000.0
2007-01-05 10:38:00,1.88967,1.88967,1.88924,1.88924,10000000.0
2007-01-05 10:39:00,1.88909,1.88943,1.88909,1.8893,8000000.0
2007-01-05 10:40:00,1.889,1.88938,1.889,1.88938,7000000.0
2007-01-05 10:41:00,1.8887,1.88887,1.88846,1.88846,9000000.0
2007-01-05 10:42:00,1.88878,1.88898,1.88878,1.88888,7000000.0
2007-01-05 10:43:00,1.88891,1.88891,1.8882,1.8882,10000000.0
2007-01-05 10:44:00,1.88822,1.88847,1.88815,1.88822,7000000.0
2007-01-05 10:45:00,1.88787,1.88825,1.88787,1.88825,8000000.0
2007-01-05 10:46:00,1.88815,1.88834,1.88815,1.88819,8000000.0
2007-01-05 10:47:00,1.88842,1.88871,1.88839,1.88862,7000000.0
2007-01-05 10:48:00,1.88868,1.88921,1.88863,1.88921,8000000.0
2007-01-05 10:49:00,1.88902,1.88902,1.88836,1.88836,9000000.0
2007-01-05 10:50:00,1.88807,1.88807,1.88745,1.88745,8000000.0
2007-01-05 10:51:00,1.88744,1.88789,1.88744,1.88779,9000000.0
2007-01-05 10:52:00,1.88744,1.88807,1.88744,1.88807,8000000.0
2007-01-05 10:53:00,1.8878,1.8878,1.88758,1.88767,9000000.0
2007-01-05 10:54:00,1.88811,1.88837,1.88807,1.88835,10000000.0
2007-01-05 10:55:00,1.88849,1.88859,1.88845,1.88845,7000000.0
2007-01-05 10:56:00,1.8884,1.8884,1.88615,1.88817,7000000.0
2007-01-05 10:57:00,1.88848,1.88848,1.8881,1.8881,8000000.0
2007-01-05 10:58:00,1.88807,1.88807,1.88761,1.88761,7000000.0
2007-01-05 10:59:00,1.88719,1.88771,1.88701,1.88701,11000000.0
2007-01-05 11:00:00,1.88669,1.88677,1.88522,1.88522,7000000.0
2007-01-05 11:01:00,1.88688,1.8869,1.88666,1.88666,8000000.0
2007-01-05 11:02:00,1.88658,1.88658,1.88639,1.8865,7000000.0
2007-01-05 11:03:00,1.88635,1.88746,1.88635,1.88746,11000000.0
2007-01-05 11:04:00,1.88728,1.88728,1.88697,1.88697,11000000.0
2007-01-05 11:05:00,1.88702,1.88719,1.88701,1.88719,7000000.0
2007-01-05 11:06:00,1.88703,1.88703,1.88659,1.88664,8000000.0
2007-01-05 11:07:00,1.88669,1.88674,1.88647,1.88658,7000000.0
2007-01-05 11:08:00,1.88623,1.88635,1.88599,1.88621,9000000.0
2007-01-05 11:09:00,1.8864,1.88664,1.8864,1.88664,8000000.0
2007-01-05 11:10:00,1.88673,1.88684,1.88666,1.88671,8000000.0
2007-01-05 11:11:00,1.88647,1.88657,1.88638,1.88656,10000000.0
2007-01-05 11:12:00,1.88671,1.88672,1.8866,1.8866,7000000.0
2007-01-05 11:14:00,1.88665,1.88665,1.88645,1.88648,11000000.0
2007-01-05 11:15:00,1.88658,1.8867,1.8865,1.88659,7000000.0
2007-01-05 11:16:00,1.88659,1.88673,1.88643,1.88673,7000000.0
2007-01-05 11:17:00,1.88701,1.88701,1.8866,1.8866,7000000.0
2007-01-05 11:18:00,1.8867,1.88695,1.88667,1.88674,10000000.0
2007-01-05 11:19:00,1.88673,1.88711,1.88673,1.88705,11000000.0
2007-01-05 11:20:00,1.88697,1.88697,1.88679,1.88686,8000000.0
2007-01-05 11:21:00,1.88678,1.88678,1.88616,1.88616,7000000.0
2007-01-05 11:22:00,1.88602,1.88628,1.88579,1.88628,8000000.0
2007-01-05 11:23:00,1.88671,1.88679,1.88625,1.88625,8000000.0
2007-01-05 11:24:00,1.88626,1.88662,1.88626,1.88658,7000000.0
2007-01-05 11:25:00,1.88675,1.88678,1.88662,1.88675,8000000.0
2007-01-05 11:26:00,1.88645,1.88651,1.88629,1.88633,11000000.0
2007-01-05 11:27:00,1.88662,1.88662,1.88634,1.88634,8000000.0
2007-01-05 11:28:00,1.88668,1.88674,1.88649,1.88652,7000000.0
2007-01-05 11:29:00,1.88649,1.8865,1.88634,1.88636,8000000.0
2007-01-05 11:30:00,1.88614,1.88628,1.8861,1.88628,7000000.0
2007-01-05 11:31:00,1.88632,1.88635,1.88621,1.88623,11000000.0
2007-01-05 11:32:00,1.88639,1.88654,1.88637,1.88641,11000000.0
2007-01-05 11:33:00,1.88643,1.88648,1.88636,1.88644,7000000.0
2007-01-05 11:34:00,1.88637,1.88639,1.88629,1.8863,7000000.0
2007-01-05 11:35:00,1.88615,1.88627,1.88613,1.88617,10000000.0
2007-01-05 11:36:00,1.88609,1.88612,1.88588,1.88588,8000000.0
2007-01-05 11:37:00,1.88565,1.88604,1.88565,1.88604,8000000.0
2007-01-05 11:38:00,1.88611,1.8862,1.88609,1.8862,9000000.0
2007-01-05 11:39:00,1.88587,1.88608,1.88562,1.88562,9000000.0
2007-01-05 11:40:00,1.88457,1.88457,1.88433,1.88454,11000000.0
2007-01-05 11:41:00,1.88482,1.88529,1.88482,1.88507,11000000.0
2007-01-05 11:42:00,1.88464,1.88489,1.8846,1.88489,11000000.0
2007-01-05 11:43:00,1.88498,1.88523,1.88498,1.88504,7000000.0
2007-01-05 11:44:00,1.8852,1.88527,1.8852,1.88524,7000000.0
2007-01-05 11:45:00,1.88487,1.88487,1.88422,1.88431,11000000.0
2007-01-05 11:46:00,1.8845,1.8845,1.88429,1.88437,7000000.0
2007-01-05 11:47:00,1.88434,1.88446,1.88415,1.88415,9000000.0
2007-01-05 11:48:00,1.8839,1.88405,1.88376,1.88399,10000000.0
2007-01-05 11:49:00,1.88397,1.88421,1.88394,1.88414,7000000.0
2007-01-05 11:50:00,1.88391,1.88404,1.88383,1.88384,7000000.0
2007-01-05 11:51:00,1.88412,1.88414,1.88372,1.88414,8000000.0
2007-01-05 11:52:00,1.88449,1.88482,1.88449,1.88459,10000000.0
2007-01-05 11:53:00,1.88468,1.88476,1.88459,1.88473,10000000.0
2007-01-05 11:54:00,1.88461,1.88461,1.88414,1.88434,9000000.0
2007-01-05 11:55:00,1.88419,1.88436,1.88418,1.88436,8000000.0
2007-01-05 11:56:00,1.88435,1.8844,1.88429,1.88439,11000000.0
2007-01-05 11:57:00,1.88448,1.8845,1.88432,1.88432,8000000.0
2007-01-05 11:58:00,1.88427,1.88429,1.88392,1.88392,9000000.0
2007-01-05 11:59:00,1.88404,1.88432,1.88404,1.88411,7000000.0
2007-01-05 12:00:00,1.88389,1.88398,1.88374,1.88395,7000000.0
2007-01-05 12:01:00,1.88399,1.8843,1.88399,1.88423,10000000.0
2007-01-05 12:02:00,1.88427,1.88438,1.88417,1.88438,10000000.0
2007-01-05 12:03:00,1.88448,1.88483,1.88448,1.88483,7000000.0
2007-01-05 12:04:00,1.88456,1.88456,1.88437,1.88444,9000000.0
2007-01-05 12:05:00,1.88437,1.88437,1.88421,1.88431,11000000.0
2007-01-05 12:06:00,1.88422,1.88446,1.88412,1.88426,7000000.0
2007-01-05 12:07:00,1.88422,1.88438,1.88413,1.88413,7000000.0
2007-01-05 12:08:00,1.88401,1.8841,1.88394,1.88396,9000000.0
2007-01-05 12:09:00,1.88435,1.88452,1.88423,1.88437,8000000.0
2007-01-05 12:10:00,1.88424,1.88424,1.88335,1.88335,8000000.0
2007-01-05 12:11:00,1.88367,1.88382,1.88355,1.88376,7000000.0
2007-01-05 12:12:00,1.88356,1.88356,1.8828,1.8828,7000000.0
2007-01-05 12:13:00,1.88309,1.88329,1.88289,1.88322,10000000.0
2007-01-05 12:14:00,1.88306,1.8832,1.88301,1.88318,8000000.0
2007-01-05 12:15:00,1.88275,1.88275,1.88223,1.88233,8000000.0
2007-01-05 12:16:00,1.88194,1.88248,1.88194,1.88248,8000000.0
2007-01-05 12:17:00,1.88221,1.88222,1.8821,1.8821,8000000.0
2007-01-05 12:18:00,1.8821,1.88239,1.88209,1.88239,11000000.0
2007-01-05 12:19:00,1.88233,1.88252,1.88233,1.88246,9000000.0
2007-01-05 12:20:00,1.88246,1.88246,1.88229,1.88246,10000000.0
2007-01-05 12:21:00,1.88199,1.88199,1.87999,1.87999,7000000.0
2007-01-05 12:22:00,1.88201,1.88201,1.88136,1.88136,8000000.0
2007-01-05 12:23:00,1.88152,1.88202,1.88152,1.88193,7000000.0
2007-01-05 12:24:00,1.88211,1.88236,1.88211,1.88236,7000000.0
2007-01-05 12:25:00,1.88252,1.88252,1.88231,1.88242,9000000.0
2007-01-05 12:26:00,1.88263,1.88263,1.8825,1.88254,8000000.0
2007-01-05 12:27:00,1.88256,1.8826,1.88238,1.8825,10000000.0
2007-01-05 12:28:00,1.88228,1.88228,1.882,1.88212,9000000.0
2007-01-05 12:29:00,1.88238,1.88273,1.88238,1.88261,9000000.0
2007-01-05 12:30:00,1.88247,1.88308,1.88247,1.88308,7000000.0
2007-01-05 12:31:00,1.88328,1.88328,1.88295,1.88302,11000000.0
2007-01-05 12:32:00,1.88301,1.88307,1.88259,1.88259,7000000.0
2007-01-05 12:33:00,1.88258,1.88293,1.88252,1.88284,7000000.0
2007-01-05 12:34:00,1.88322,1.88348,1.88322,1.88339,7000000.0
2007-01-05 12:35:00,1.88326,1.88352,1.88308,1.88352,8000000.0
2007-01-05 12:36:00,1.88335,1.88367,1.88334,1.88363,8000000.0
2007-01-05 12:37:00,1.88362,1.88389,1.88362,1.88367,9000000.0
2007-01-05 12:38:00,1.88347,1.88367,1.88339,1.88367,8000000.0
2007-01-05 12:39:00,1.88381,1.88454,1.88381,1.88452,9000000.0
2007-01-05 12:40:00,1.88425,1.88436,1.88388,1.88392,7000000.0
2007-01-05 12:41:00,1.88389,1.884,1.88385,1.88396,8000000.0
2007-01-05 12:42:00,1.88422,1.88422,1.88402,1.88407,9000000.0
2007-01-05 12:43:00,1.88404,1.88437,1.88391,1.88391,9000000.0
2007-01-05 12:44:00,1.88406,1.88414,1.88401,1.88406,8000000.0
2007-01-05 12:45:00,1.88416,1.88472,1.884,1.88472,10000000.0
2007-01-05 12:46:00,1.8847,1.88487,1.8847,1.88487,9000000.0
2007-01-05 12:47:00,1.88526,1.88536,1.88517,1.88522,10000000.0
2007-01-05 12:48:00,1.88499,1.88518,1.88479,1.88479,11000000.0
2007-01-05 12:49:00,1.88494,1.88525,1.88494,1.8852,7000000.0
2007-01-05 12:50:00,1.88535,1.88535,1.88503,1.88508,7000000.0
2007-01-05 12:51:00,1.88505,1.88508,1.88491,1.88496,8000000.0
2007-01-05 12:52:00,1.8852,1.88523,1.88488,1.88523,11000000.0
2007-01-05 12:53:00,1.88517,1.88598,1.88517,1.88597,8000000.0
2007-01-05 12:54:00,1.88628,1.88633,1.88619,1.88629,7000000.0
2007-01-05 12:55:00,1.88626,1.88682,1.88626,1.88682,8000000.0
2007-01-05 12:56:00,1.88689,1.88689,1.88654,1.88689,7000000.0
2007-01-05 12:57:00,1.88676,1.88682,1.88658,1.88682,7000000.0
2007-01-05 12:58:00,1.88698,1.88715,1.88697,1.88713,8000000.0
2007-01-05 12:59:00,1.88747,1.8875,1.88713,1.8872,7000000.0
2007-01-05 13:00:00,1.88742,1.88763,1.88742,1.88763,8000000.0
2007-01-05 13:01:00,1.88687,1.88725,1.88687,1.88711,8000000.0
2007-01-05 13:02:00,1.88672,1.88672,1.8865,1.88658,7000000.0
2007-01-05 13:03:00,1.88677,1.88681,1.8867,1.88681,8000000.0
2007-01-05 13:04:00,1.8864,1.88653,1.88636,1.88638,7000000.0
2007-01-05 13:05:00,1.8861,1.88621,1.88593,1.88593,8000000.0
2007-01-05 13:06:00,1.8861,1.8861,1.88589,1.88599,7000000.0
2007-01-05 13:07:00,1.88574,1.88574,1.88539,1.8855,7000000.0
2007-01-05 13:08:00,1.8854,1.88549,1.88525,1.88549,10000000.0
2007-01-05 13:09:00,1.88587,1.88598,1.88442,1.88477,7000000.0
2007-01-05 13:10:00,1.8851,1.8851,1.88484,1.88508,9000000.0
2007-01-05 13:11:00,1.88523,1.88523,1.88496,1.88518,8000000.0
2007-01-05 13:12:00,1.88525,1.88541,1.88511,1.88533,8000000.0
2007-01-05 13:13:00,1.88511,1.88562,1.88511,1.88562,9000000.0
2007-01-05 13:14:00,1.88626,1.88681,1.88613,1.88681,7000000.0
2007-01-05 13:15:00,1.88693,1.88695,1.88675,1.8869,8000000.0
2007-01-05 13:16:00,1.88687,1.88698,1.88674,1.88674,8000000.0
2007-01-05 13:17:00,1.88674,1.88687,1.88671,1.88684,9000000.0
2007-01-05 13:18:00,1.88679,1.88686,1.88667,1.88677,10000000.0
2007-01-05 13:19:00,1.88667,1.88667,1.88643,1.88657,8000000.0
2007-01-05 13:20:00,1.88656,1.88656,1.88639,1.88644,8000000.0
2007-01-05 13:21:00,1.88645,1.8865,1.88613,1.8862,7000000.0
2007-01-05 13:22:00,1.88616,1.88616,1.88572,1.88585,11000000.0
2007-01-05 13:23:00,1.88577,1.88669,1.88577,1.88669,8000000.0
2007-01-05 13:24:00,1.88685,1.88685,1.88657,1.88657,7000000.0
2007-01-05 13:25:00,1.8865,1.88661,1.88631,1.88661,11000000.0
2007-01-05 13:26:00,1.88677,1.8869,1.88677,1.88684,10000000.0
2007-01-05 13:27:00,1.88665,1.88702,1.88665,1.88681,8000000.0
2007-01-05 13:28:00,1.88671,1.88698,1.88642,1.88655,21000000.0
2007-01-05 13:29:00,1.88657,1.88724,1.88656,1.88724,17000000.0
2007-01-05 13:30:00,1.88717,1.88731,1.88693,1.88693,7000000.0
2007-01-05 13:31:00,1.88699,1.88812,1.88699,1.88784,9000000.0
2007-01-05 13:32:00,1.88815,1.88855,1.88814,1.88834,14000000.0
2007-01-05 13:33:00,1.88819,1.88824,1.88816,1.88816,14000000.0
2007-01-05 13:34:00,1.88818,1.88842,1.88818,1.88842,31000000.0
2007-01-05 13:35:00,1.88842,1.88844,1.88835,1.88841,17000000.0
2007-01-05 13:36:00,1.88849,1.88857,1.88849,1.88852,24000000.0
2007-01-05 13:37:00,1.88853,1.88857,1.8885,1.88852,10000000.0
2007-01-05 13:38:00,1.88846,1.88864,1.88842,1.88861,18000000.0
2007-01-05 13:39:00,1.88867,1.8889,1.88867,1.88889,15000000.0
2007-01-05 13:40:00,1.88873,1.8889,1.88864,1.88864,29000000.0
2007-01-05 13:41:00,1.88762,1.88762,1.88738,1.88752,13000000.0
2007-01-05 13:42:00,1.88758,1.88767,1.88758,1.88767,3000000.0
2007-01-05 13:43:00,1.8878,1.88825,1.8878,1.88819,10000000.0
2007-01-05 13:44:00,1.88832,1.88848,1.88815,1.8882,26000000.0
2007-01-05 13:45:00,1.88831,1.88855,1.88812,1.88852,22000000.0
2007-01-05 13:46:00,1.88873,1.88908,1.88861,1.88885,19000000.0
2007-01-05 13:47:00,1.88903,1.88903,1.88864,1.88864,17000000.0
2007-01-05 13:48:00,1.88865,1.88876,1.88854,1.88854,22000000.0
2007-01-05 13:49:00,1.88862,1.88862,1.88843,1.88862,24000000.0
2007-01-05 13:50:00,1.88853,1.88853,1.88834,1.88837,15000000.0
2007-01-05 13:51:00,1.88836,1.88851,1.88836,1.88851,22000000.0
2007-01-05 13:52:00,1.88853,1.8888,1.88846,1.8888,32000000.0
2007-01-05 13:53:00,1.88884,1.88896,1.88881,1.88881,28000000.0
2007-01-05 13:54:00,1.88896,1.88904,1.88891,1.88904,31000000.0
2007-01-05 13:55:00,1.88915,1.88919,1.88891,1.88891,20000000.0
2007-01-05 13:56:00,1.88868,1.88873,1.88843,1.88846,24000000.0
2007-01-05 13:57:00,1.88822,1.88872,1.88822,1.88856,34000000.0
2007-01-05 13:58:00,1.88835,1.88867,1.88835,1.88866,16000000.0
2007-01-05 13:59:00,1.8882,1.88834,1.88783,1.88783,30000000.0
2007-01-05 14:00:00,1.88751,1.88752,1.88738,1.88744,39000000.0
2007-01-05 14:01:00,1.88753,1.88779,1.88736,1.88779,30000000.0
2007-01-05 14:02:00,1.88769,1.88781,1.88747,1.88781,19000000.0
2007-01-05 14:03:00,1.8878,1.88791,1.88734,1.88791,23000000.0
2007-01-05 14:04:00,1.88822,1.88838,1.88804,1.88838,33000000.0
2007-01-05 14:05:00,1.88878,1.88904,1.88878,1.88904,28000000.0
2007-01-05 14:06:00,1.88876,1.88876,1.88835,1.88843,31000000.0
2007-01-05 14:07:00,1.88857,1.88857,1.88829,1.88848,31000000.0
2007-01-05 14:08:00,1.88856,1.88895,1.88843,1.88887,27000000.0
2007-01-05 14:09:00,1.88839,1.88861,1.88839,1.88855,27000000.0
2007-01-05 14:10:00,1.88859,1.88911,1.88859,1.88911,24000000.0
2007-01-05 14:11:00,1.88893,1.88899,1.88881,1.88899,21000000.0
2007-01-05 14:12:00,1.88872,1.88915,1.88872,1.88899,22000000.0
2007-01-05 14:13:00,1.88925,1.88926,1.8889,1.88926,13000000.0
2007-01-05 14:14:00,1.8893,1.8893,1.88916,1.88922,21000000.0
2007-01-05 14:15:00,1.88915,1.88915,1.88854,1.88854,25000000.0
2007-01-05 14:16:00,1.88871,1.88893,1.8885,1.88869,26000000.0
2007-01-05 14:17:00,1.88874,1.88874,1.88787,1.88821,32000000.0
2007-01-05 14:18:00,1.88789,1.88789,1.88745,1.88745,27000000.0
2007-01-05 14:19:00,1.88758,1.88758,1.88723,1.88723,35000000.0
2007-01-05 14:20:00,1.88761,1.88794,1.88761,1.88794,32000000.0
2007-01-05 14:21:00,1.88799,1.88799,1.88782,1.88794,39000000.0
2007-01-05 14:22:00,1.88782,1.88782,1.88741,1.88768,22000000.0
2007-01-05 14:23:00,1.88808,1.88846,1.88808,1.88841,40000000.0
2007-01-05 14:24:00,1.88861,1.88861,1.88843,1.88852,10000000.0
2007-01-05 14:25:00,1.88845,1.88846,1.88824,1.88835,35000000.0
2007-01-05 14:26:00,1.88813,1.88813,1.88778,1.88781,18000000.0
2007-01-05 14:27:00,1.88766,1.88783,1.88763,1.88774,28000000.0
2007-01-05 14:28:00,1.88795,1.88795,1.88763,1.88774,21000000.0
2007-01-05 14:29:00,1.88782,1.8884,1.88782,1.8884,16000000.0
2007-01-05 14:30:00,1.88837,1.88837,1.88804,1.88833,25000000.0
2007-01-05 14:31:00,1.88799,1.88804,1.88789,1.88804,26000000.0
2007-01-05 14:32:00,1.88822,1.88822,1.88805,1.88808,32000000.0
2007-01-05 14:33:00,1.88784,1.88784,1.88743,1.88753,20000000.0
2007-01-05 14:34:00,1.88788,1.88821,1.88783,1.88799,25000000.0
2007-01-05 14:35:00,1.88792,1.88792,1.88775,1.88789,23000000.0
2007-01-05 14:36:00,1.88822,1.88851,1.88822,1.88832,11000000.0
2007-01-05 14:37:00,1.88814,1.88831,1.88814,1.88814,41000000.0
2007-01-05 14:38:00,1.88811,1.88823,1.88784,1.88823,54000000.0
2007-01-05 14:39:00,1.8882,1.8882,1.88759,1.88771,36000000.0
2007-01-05 14:40:00,1.88764,1.88784,1.8876,1.8876,36000000.0
2007-01-05 14:41:00,1.8873,1.88735,1.88713,1.88735,41000000.0
2007-01-05 14:42:00,1.88726,1.88733,1.88715,1.88715,19000000.0
2007-01-05 14:43:00,1.88747,1.8877,1.88747,1.88764,20000000.0
2007-01-05 14:44:00,1.88767,1.88774,1.88754,1.88774,25000000.0
2007-01-05 14:45:00,1.88692,1.88705,1.88622,1.88622,33000000.0
2007-01-05 14:46:00,1.88654,1.88685,1.88644,1.88685,11000000.0
2007-01-05 14:47:00,1.88716,1.88717,1.88712,1.88712,7000000.0
2007-01-05 14:48:00,1.88712,1.8875,1.88712,1.88738,21000000.0
2007-01-05 14:49:00,1.88719,1.88729,1.88697,1.88697,32000000.0
2007-01-05 14:50:00,1.88697,1.8872,1.88697,1.88716,33000000.0
2007-01-05 14:51:00,1.88729,1.8873,1.88722,1.8873,37000000.0
2007-01-05 14:52:00,1.88728,1.88728,1.88716,1.88719,17000000.0
2007-01-05 14:53:00,1.88748,1.88772,1.88736,1.88772,22000000.0
2007-01-05 14:54:00,1.88782,1.88794,1.88771,1.88771,17000000.0
2007-01-05 14:55:00,1.8878,1.88794,1.88769,1.88791,7000000.0
2007-01-05 14:56:00,1.88752,1.88792,1.88752,1.88791,21000000.0
2007-01-05 14:57:00,1.88772,1.88791,1.88769,1.8878,12000000.0
2007-01-05 14:58:00,1.88763,1.88795,1.88763,1.88767,31000000.0
2007-01-05 14:59:00,1.88744,1.88755,1.88733,1.88733,20000000.0
2007-01-05 15:00:00,1.88725,1.88742,1.88708,1.88709,32000000.0
2007-01-05 15:01:00,1.88728,1.88728,1.88667,1.88667,14000000.0
2007-01-05 15:02:00,1.88678,1.88729,1.88666,1.88697,26000000.0
2007-01-05 15:03:00,1.88744,1.88744,1.88719,1.88719,30000000.0
2007-01-05 15:04:00,1.887,1.88751,1.88691,1.88742,29000000.0
2007-01-05 15:05:00,1.88729,1.88748,1.88729,1.88748,28000000.0
2007-01-05 15:06:00,1.88745,1.88745,1.88736,1.8874,16000000.0
2007-01-05 15:07:00,1.8872,1.88742,1.88717,1.88723,26000000.0
2007-01-05 15:08:00,1.88722,1.88722,1.88676,1.88676,25000000.0
2007-01-05 15:09:00,1.88679,1.88693,1.88676,1.88687,34000000.0
2007-01-05 15:10:00,1.88684,1.88719,1.88684,1.88719,36000000.0
2007-01-05 15:11:00,1.88719,1.8874,1.88716,1.88716,27000000.0
2007-01-05 15:12:00,1.88741,1.88752,1.88733,1.88752,26000000.0
2007-01-05 15:13:00,1.88741,1.88749,1.88733,1.88733,41000000.0
2007-01-05 15:14:00,1.88743,1.88758,1.88736,1.88736,30000000.0
2007-01-05 15:15:00,1.88744,1.88762,1.88711,1.88762,21000000.0
2007-01-05 15:16:00,1.88795,1.88808,1.88773,1.88773,9000000.0
2007-01-05 15:17:00,1.8877,1.88776,1.88753,1.88776,26000000.0
2007-01-05 15:18:00,1.88775,1.88775,1.88762,1.88762,10000000.0
2007-01-05 15:19:00,1.88769,1.88778,1.88764,1.88778,16000000.0
2007-01-05 15:20:00,1.88803,1.88812,1.88803,1.88806,20000000.0
2007-01-05 15:21:00,1.8886,1.88904,1.88802,1.88802,12000000.0
2007-01-05 15:22:00,1.88756,1.88764,1.88756,1.88761,22000000.0
2007-01-05 15:23:00,1.88775,1.88855,1.88775,1.88855,36000000.0
2007-01-05 15:24:00,1.88777,1.88777,1.8872,1.88744,8000000.0
2007-01-05 15:25:00,1.88744,1.88744,1.88702,1.88702,14000000.0
2007-01-05 15:26:00,1.88742,1.88815,1.88742,1.88815,40000000.0
2007-01-05 15:27:00,1.88803,1.88803,1.88737,1.8875,32000000.0
2007-01-05 15:28:00,1.88767,1.88825,1.88767,1.88809,55000000.0
2007-01-05 15:29:00,1.88782,1.88782,1.88522,1.88693,47000000.0
2007-01-05 15:30:00,1.88145,1.88585,1.88044,1.88585,71000000.0
2007-01-05 15:31:00,1.88771,1.88991,1.88745,1.88745,58000000.0
2007-01-05 15:32:00,1.88649,1.88835,1.88649,1.88835,25000000.0
2007-01-05 15:33:00,1.88789,1.88836,1.88749,1.88749,32000000.0
2007-01-05 15:34:00,1.88696,1.88696,1.88559,1.88559,22000000.0
2007-01-05 15:35:00,1.88605,1.88605,1.88472,1.88476,30000000.0
2007-01-05 15:36:00,1.8847,1.8847,1.88437,1.88453,23000000.0
2007-01-05 15:37:00,1.88457,1.88489,1.8842,1.8842,24000000.0
2007-01-05 15:38:00,1.88384,1.88427,1.88352,1.88352,61000000.0
2007-01-05 15:39:00,1.88289,1.88295,1.88239,1.88283,40000000.0
2007-01-05 15:40:00,1.88347,1.8837,1.88334,1.88334,37000000.0
2007-01-05 15:41:00,1.88314,1.88377,1.88314,1.88349,43000000.0
2007-01-05 15:42:00,1.88373,1.88389,1.88329,1.88329,41000000.0
2007-01-05 15:43:00,1.88266,1.88274,1.88235,1.88254,30000000.0
2007-01-05 15:44:00,1.88204,1.88243,1.88204,1.88243,29000000.0
2007-01-05 15:45:00,1.88254,1.88296,1.88233,1.88266,36000000.0
2007-01-05 15:46:00,1.88367,1.88449,1.88367,1.8843,24000000.0
2007-01-05 15:47:00,1.88433,1.88446,1.88425,1.88446,31000000.0
2007-01-05 15:48:00,1.88322,1.88428,1.88322,1.88428,33000000.0
2007-01-05 15:49:00,1.88415,1.88415,1.88385,1.88405,25000000.0
2007-01-05 15:50:00,1.88445,1.88477,1.8842,1.88477,11000000.0
2007-01-05 15:51:00,1.88458,1.88458,1.88414,1.88426,37000000.0
2007-01-05 15:52:00,1.88447,1.88461,1.88424,1.88455,23000000.0
2007-01-05 15:53:00,1.8849,1.8849,1.88446,1.88472,15000000.0
2007-01-05 15:54:00,1.88506,1.88515,1.88502,1.8851,26000000.0
2007-01-05 15:55:00,1.8852,1.88557,1.8852,1.88544,33000000.0
2007-01-05 15:56:00,1.88506,1.88522,1.88501,1.88502,6000000.0
2007-01-05 15:57:00,1.88486,1.88514,1.88485,1.88493,34000000.0
2007-01-05 15:58:00,1.88486,1.88537,1.88486,1.88522,24000000.0
2007-01-05 15:59:00,1.88507,1.88507,1.8847,1.88492,23000000.0
2007-01-05 16:00:00,1.88487,1.88508,1.8847,1.88472,51000000.0
2007-01-05 16:01:00,1.88449,1.88522,1.88449,1.88471,31000000.0
2007-01-05 16:02:00,1.88498,1.88542,1.88498,1.88542,29000000.0
2007-01-05 16:03:00,1.88584,1.88605,1.8858,1.88601,51000000.0
2007-01-05 16:04:00,1.8858,1.8858,1.88514,1.88531,38000000.0
2007-01-05 16:05:00,1.88542,1.88542,1.88494,1.8852,37000000.0
2007-01-05 16:06:00,1.88528,1.88568,1.88528,1.88546,33000000.0
2007-01-05 16:07:00,1.88516,1.88585,1.88516,1.88585,37000000.0
2007-01-05 16:08:00,1.88639,1.88646,1.8862,1.8862,37000000.0
2007-01-05 16:09:00,1.88651,1.88713,1.88651,1.88698,44000000.0
2007-01-05 16:10:00,1.88714,1.88734,1.88685,1.88734,41000000.0
2007-01-05 16:11:00,1.8872,1.88721,1.88686,1.88686,27000000.0
2007-01-05 16:12:00,1.88682,1.88695,1.88682,1.8869,22000000.0
2007-01-05 16:13:00,1.8868,1.88685,1.88665,1.8867,38000000.0
2007-01-05 16:14:00,1.88662,1.88706,1.88662,1.88689,41000000.0
2007-01-05 16:15:00,1.88706,1.88724,1.88691,1.88718,42000000.0
2007-01-05 16:16:00,1.88732,1.88781,1.88721,1.88781,45000000.0
2007-01-05 16:17:00,1.88756,1.88795,1.88756,1.88783,22000000.0
2007-01-05 16:18:00,1.88748,1.88752,1.88734,1.8875,49000000.0
2007-01-05 16:19:00,1.88723,1.88723,1.88695,1.88711,27000000.0
2007-01-05 16:20:00,1.88725,1.88729,1.8872,1.88726,52000000.0
2007-01-05 16:21:00,1.88723,1.88724,1.88702,1.88703,37000000.0
2007-01-05 16:22:00,1.88698,1.88698,1.88674,1.88675,50000000.0
2007-01-05 16:23:00,1.88683,1.88707,1.88678,1.88707,48000000.0
2007-01-05 16:24:00,1.88696,1.88696,1.88558,1.88558,44000000.0
2007-01-05 16:25:00,1.88549,1.88549,1.88478,1.88478,28000000.0
2007-01-05 16:26:00,1.88452,1.88454,1.88424,1.88424,41000000.0
2007-01-05 16:27:00,1.88425,1.88428,1.88422,1.88423,46000000.0
2007-01-05 16:28:00,1.88421,1.88421,1.8835,1.8835,34000000.0
2007-01-05 16:29:00,1.88319,1.88348,1.88256,1.88256,24000000.0
2007-01-05 16:30:00,1.88209,1.88232,1.88182,1.88232,43000000.0
2007-01-05 16:31:00,1.88223,1.88263,1.88223,1.88256,36000000.0
2007-01-05 16:32:00,1.88235,1.88257,1.88232,1.88257,34000000.0
2007-01-05 16:33:00,1.88272,1.88289,1.8827,1.88281,41000000.0
2007-01-05 16:34:00,1.88273,1.88321,1.88273,1.88316,29000000.0
2007-01-05 16:35:00,1.88311,1.88321,1.88281,1.88321,53000000.0
2007-01-05 16:36:00,1.88283,1.88283,1.88263,1.88271,43000000.0
2007-01-05 16:37:00,1.88303,1.88303,1.88283,1.88303,56000000.0
2007-01-05 16:38:00,1.88314,1.88339,1.88314,1.88339,34000000.0
2007-01-05 16:39:00,1.88384,1.88412,1.88376,1.88376,43000000.0
2007-01-05 16:40:00,1.88374,1.88377,1.88347,1.88371,63000000.0
2007-01-05 16:41:00,1.88367,1.88423,1.88367,1.88404,44000000.0
2007-01-05 16:42:00,1.884,1.88425,1.88398,1.88425,57000000.0
2007-01-05 16:43:00,1.88405,1.88411,1.88375,1.88375,20000000.0
2007-01-05 16:44:00,1.88375,1.88435,1.88375,1.88427,34000000.0
2007-01-05 16:45:00,1.88404,1.88431,1.88398,1.88424,41000000.0
2007-01-05 16:46:00,1.88436,1.88442,1.88418,1.88434,59000000.0
2007-01-05 16:47:00,1.88464,1.88526,1.88464,1.88526,55000000.0
2007-01-05 16:48:00,1.88543,1.88543,1.88487,1.88487,46000000.0
2007-01-05 16:49:00,1.88499,1.88511,1.88486,1.88511,35000000.0
2007-01-05 16:50:00,1.88499,1.88562,1.88472,1.88562,45000000.0
2007-01-05 16:51:00,1.88545,1.88559,1.88545,1.88549,30000000.0
2007-01-05 16:52:00,1.88528,1.88551,1.88528,1.88532,30000000.0
2007-01-05 16:53:00,1.88561,1.8861,1.88561,1.88598,19000000.0
2007-01-05 16:54:00,1.88596,1.88609,1.88595,1.88605,18000000.0
2007-01-05 16:55:00,1.88606,1.88621,1.88604,1.88607,40000000.0
2007-01-05 16:56:00,1.88605,1.88615,1.88604,1.88615,37000000.0
2007-01-05 16:57:00,1.88625,1.88699,1.88625,1.88699,17000000.0
2007-01-05 16:58:00,1.88723,1.88756,1.88723,1.88743,45000000.0
2007-01-05 16:59:00,1.8876,1.8883,1.8876,1.8883,39000000.0
2007-01-05 17:00:00,1.8884,1.88852,1.88809,1.88852,47000000.0
2007-01-05 17:01:00,1.88824,1.88841,1.88819,1.88841,26000000.0
2007-01-05 17:02:00,1.8884,1.88841,1.88809,1.88809,33000000.0
2007-01-05 17:03:00,1.88803,1.88823,1.88795,1.8881,33000000.0
2007-01-05 17:04:00,1.88828,1.88828,1.88794,1.88803,37000000.0
2007-01-05 17:05:00,1.88795,1.88818,1.88795,1.88795,35000000.0
2007-01-05 17:06:00,1.88751,1.88806,1.88751,1.88773,46000000.0
2007-01-05 17:07:00,1.88748,1.88784,1.88748,1.88772,33000000.0
2007-01-05 17:08:00,1.88765,1.88783,1.88761,1.88779,45000000.0
2007-01-05 17:09:00,1.88763,1.88779,1.88745,1.88779,47000000.0
2007-01-05 17:10:00,1.88752,1.88752,1.88722,1.88722,6000000.0
2007-01-05 17:11:00,1.88718,1.88739,1.88715,1.88739,44000000.0
2007-01-05 17:12:00,1.88712,1.88745,1.88712,1.88724,23000000.0
2007-01-05 17:13:00,1.88748,1.88751,1.88695,1.88745,35000000.0
2007-01-05 17:14:00,1.88759,1.88832,1.88759,1.88795,27000000.0
2007-01-05 17:15:00,1.88834,1.88854,1.88826,1.88854,26000000.0
2007-01-05 17:16:00,1.88842,1.88842,1.88791,1.88814,27000000.0
2007-01-05 17:17:00,1.88828,1.88885,1.88828,1.88885,38000000.0
2007-01-05 17:18:00,1.88903,1.88903,1.88816,1.88816,29000000.0
2007-01-05 17:19:00,1.88795,1.88795,1.88776,1.88792,19000000.0
2007-01-05 17:20:00,1.88833,1.88885,1.88833,1.88845,29000000.0
2007-01-05 17:21:00,1.88882,1.88899,1.88875,1.88889,26000000.0
2007-01-05 17:22:00,1.88915,1.88963,1.88915,1.88947,30000000.0
2007-01-05 17:23:00,1.88984,1.89004,1.88967,1.88967,32000000.0
2007-01-05 17:24:00,1.88961,1.88962,1.88937,1.88939,23000000.0
2007-01-05 17:25:00,1.88927,1.88989,1.88927,1.88961,20000000.0
2007-01-05 17:26:00,1.88982,1.88982,1.88928,1.88946,18000000.0
2007-01-05 17:27:00,1.88978,1.88984,1.88945,1.88973,44000000.0
2007-01-05 17:28:00,1.88988,1.89008,1.88967,1.88982,39000000.0
2007-01-05 17:29:00,1.88987,1.88988,1.88968,1.88988,36000000.0
2007-01-05 17:30:00,1.88978,1.89006,1.88963,1.88963,61000000.0
2007-01-05 17:31:00,1.88967,1.88976,1.88923,1.88965,62000000.0
2007-01-05 17:32:00,1.88962,1.88997,1.88955,1.88987,54000000.0
2007-01-05 17:33:00,1.89005,1.89009,1.8898,1.88996,64000000.0
2007-01-05 17:34:00,1.88976,1.88999,1.88968,1.88999,60000000.0
2007-01-05 17:35:00,1.89007,1.89007,1.88945,1.88945,43000000.0
2007-01-05 17:36:00,1.88967,1.88967,1.88939,1.88939,58000000.0
2007-01-05 17:37:00,1.88946,1.88946,1.88925,1.88928,47000000.0
2007-01-05 17:38:00,1.88947,1.88954,1.88915,1.88954,44000000.0
2007-01-05 17:39:00,1.88967,1.88967,1.88923,1.88923,41000000.0
2007-01-05 17:40:00,1.88911,1.88937,1.8891,1.88914,59000000.0
2007-01-05 17:41:00,1.88907,1.88907,1.88885,1.88895,50000000.0
2007-01-05 17:42:00,1.88858,1.88869,1.8885,1.88867,37000000.0
2007-01-05 17:43:00,1.8888,1.88888,1.8888,1.88888,33000000.0
2007-01-05 17:44:00,1.88889,1.88922,1.88889,1.88922,46000000.0
2007-01-05 17:45:00,1.88902,1.88902,1.88858,1.88875,49000000.0
2007-01-05 17:46:00,1.88858,1.889,1.88857,1.889,56000000.0
2007-01-05 17:47:00,1.88875,1.8888,1.88824,1.88824,65000000.0
2007-01-05 17:48:00,1.88854,1.88898,1.88846,1.88897,61000000.0
2007-01-05 17:49:00,1.88918,1.88932,1.8889,1.8889,72000000.0
2007-01-05 17:50:00,1.88919,1.88942,1.889,1.889,53000000.0
2007-01-05 17:51:00,1.8889,1.88913,1.88888,1.88888,54000000.0
2007-01-05 17:52:00,1.8888,1.88911,1.88859,1.88859,51000000.0
2007-01-05 17:53:00,1.88774,1.88839,1.88774,1.88816,42000000.0
2007-01-05 17:54:00,1.88818,1.88864,1.88818,1.8885,32000000.0
2007-01-05 17:55:00,1.88797,1.8881,1.88757,1.88757,32000000.0
2007-01-05 17:56:00,1.88759,1.8884,1.88759,1.88806,47000000.0
2007-01-05 17:57:00,1.88774,1.88824,1.88774,1.88811,34000000.0
2007-01-05 17:58:00,1.88805,1.88805,1.88751,1.88753,44000000.0
2007-01-05 17:59:00,1.88707,1.88707,1.88627,1.88627,39000000.0
2007-01-05 18:00:00,1.88616,1.88658,1.88616,1.88658,32000000.0
2007-01-05 18:01:00,1.88674,1.88758,1.88674,1.88758,52000000.0
2007-01-05 18:02:00,1.88769,1.88814,1.88767,1.88802,30000000.0
2007-01-05 18:03:00,1.88765,1.88806,1.88765,1.8877,38000000.0
2007-01-05 18:04:00,1.88748,1.8876,1.88747,1.88747,38000000.0
2007-01-05 18:05:00,1.88727,1.88747,1.88691,1.88691,36000000.0
2007-01-05 18:06:00,1.88709,1.88736,1.88678,1.88678,32000000.0
2007-01-05 18:07:00,1.88718,1.88812,1.88718,1.88812,38000000.0
2007-01-05 18:08:00,1.88842,1.88883,1.88842,1.88859,56000000.0
2007-01-05 18:09:00,1.88903,1.88903,1.88878,1.88895,34000000.0
2007-01-05 18:10:00,1.88911,1.88964,1.88911,1.88957,26000000.0
2007-01-05 18:11:00,1.88943,1.89017,1.88943,1.89017,34000000.0
2007-01-05 18:12:00,1.89027,1.89039,1.89008,1.89039,24000000.0
2007-01-05 18:13:00,1.89023,1.89096,1.89023,1.89096,30000000.0
2007-01-05 18:14:00,1.89087,1.89126,1.89087,1.89125,22000000.0
2007-01-05 18:15:00,1.89147,1.89207,1.89147,1.89196,21000000.0
2007-01-05 18:16:00,1.89145,1.89157,1.89131,1.89152,66000000.0
2007-01-05 18:17:00,1.89145,1.89156,1.89127,1.89132,60000000.0
2007-01-05 18:18:00,1.89162,1.89178,1.89156,1.89159,33000000.0
2007-01-05 18:19:00,1.89147,1.89147,1.89077,1.89077,46000000.0
2007-01-05 18:20:00,1.89117,1.89126,1.89094,1.89094,61000000.0
2007-01-05 18:21:00,1.89166,1.89166,1.89118,1.89134,37000000.0
2007-01-05 18:22:00,1.89111,1.89137,1.89083,1.89083,49000000.0
2007-01-05 18:23:00,1.89075,1.89144,1.89052,1.89123,34000000.0
2007-01-05 18:24:00,1.89124,1.89144,1.89094,1.89105,47000000.0
2007-01-05 18:25:00,1.8914,1.89252,1.8914,1.89252,31000000.0
2007-01-05 18:26:00,1.89247,1.89253,1.89218,1.89253,43000000.0
2007-01-05 18:27:00,1.89263,1.89271,1.89261,1.89266,35000000.0
2007-01-05 18:28:00,1.89267,1.89282,1.89259,1.89282,18000000.0
2007-01-05 18:29:00,1.89282,1.89282,1.89236,1.89236,24000000.0
2007-01-05 18:30:00,1.89275,1.89337,1.89275,1.89311,32000000.0
2007-01-05 18:31:00,1.89356,1.89372,1.89277,1.89277,46000000.0
2007-01-05 18:32:00,1.8929,1.89292,1.89262,1.89264,55000000.0
2007-01-05 18:33:00,1.89282,1.89292,1.89256,1.89292,29000000.0
2007-01-05 18:34:00,1.89311,1.89311,1.89239,1.89248,32000000.0
2007-01-05 18:35:00,1.89213,1.89236,1.89206,1.8922,47000000.0
2007-01-05 18:36:00,1.89232,1.89246,1.89186,1.89186,65000000.0
2007-01-05 18:37:00,1.89179,1.8922,1.89159,1.89175,63000000.0
2007-01-05 18:38:00,1.89192,1.89229,1.89192,1.89229,61000000.0
2007-01-05 18:39:00,1.89235,1.89235,1.8916,1.89165,37000000.0
2007-01-05 18:40:00,1.89197,1.89219,1.89164,1.89164,52000000.0
2007-01-05 18:41:00,1.89156,1.89165,1.8913,1.8913,68000000.0
2007-01-05 18:42:00,1.89134,1.89178,1.89134,1.89178,40000000.0
2007-01-05 18:43:00,1.89136,1.89136,1.89074,1.89074,39000000.0
2007-01-05 18:44:00,1.89098,1.89101,1.8909,1.89092,33000000.0
2007-01-05 18:45:00,1.89077,1.89084,1.89063,1.8908,57000000.0
2007-01-05 18:46:00,1.8909,1.89104,1.89063,1.89069,61000000.0
2007-01-05 18:47:00,1.89069,1.89092,1.89069,1.89092,41000000.0
2007-01-05 18:48:00,1.89078,1.89081,1.89009,1.89009,26000000.0
2007-01-05 18:49:00,1.89019,1.89062,1.89017,1.89041,31000000.0
2007-01-05 18:50:00,1.89079,1.89079,1.89057,1.89076,37000000.0
2007-01-05 18:51:00,1.89087,1.89087,1.89028,1.89061,17000000.0
2007-01-05 18:52:00,1.89087,1.89109,1.89078,1.89109,33000000.0
2007-01-05 18:53:00,1.89115,1.89115,1.89064,1.89086,31000000.0
2007-01-05 18:54:00,1.89093,1.89164,1.89093,1.89164,11000000.0
2007-01-05 18:55:00,1.89164,1.8918,1.89142,1.8918,22000000.0
2007-01-05 18:56:00,1.8915,1.89152,1.89118,1.89118,16000000.0
2007-01-05 18:57:00,1.89146,1.89164,1.89128,1.89128,15000000.0
2007-01-05 18:58:00,1.89122,1.8913,1.89122,1.8913,19000000.0
2007-01-05 18:59:00,1.89131,1.89149,1.89117,1.89117,26000000.0
2007-01-05 19:00:00,1.89129,1.89158,1.89126,1.89158,12000000.0
2007-01-05 19:01:00,1.89149,1.89159,1.89116,1.89144,18000000.0
2007-01-05 19:02:00,1.89149,1.89149,1.89122,1.89127,23000000.0
2007-01-05 19:03:00,1.89131,1.89161,1.89131,1.8915,21000000.0
2007-01-05 19:04:00,1.8914,1.89186,1.89139,1.89186,55000000.0
2007-01-05 19:05:00,1.89192,1.89198,1.89178,1.89198,42000000.0
2007-01-05 19:06:00,1.8919,1.89202,1.89162,1.89165,63000000.0
2007-01-05 19:07:00,1.89155,1.89179,1.89152,1.89154,39000000.0
2007-01-05 19:08:00,1.89153,1.89174,1.89153,1.89161,32000000.0
2007-01-05 19:09:00,1.8914,1.89183,1.89123,1.8918,56000000.0
2007-01-05 19:10:00,1.89197,1.89211,1.89188,1.89209,27000000.0
2007-01-05 19:11:00,1.89215,1.89215,1.89167,1.89167,36000000.0
2007-01-05 19:12:00,1.89155,1.89155,1.8912,1.89139,25000000.0
2007-01-05 19:13:00,1.89157,1.89183,1.89157,1.89183,23000000.0
2007-01-05 19:14:00,1.89175,1.89175,1.89151,1.89151,37000000.0
2007-01-05 19:15:00,1.89141,1.89146,1.89132,1.89146,17000000.0
2007-01-05 19:16:00,1.89123,1.89188,1.89123,1.89148,23000000.0
2007-01-05 19:17:00,1.89171,1.8919,1.8914,1.8918,17000000.0
2007-01-05 19:18:00,1.89197,1.89204,1.8918,1.8918,30000000.0
2007-01-05 19:19:00,1.89132,1.89158,1.89132,1.89136,36000000.0
2007-01-05 19:20:00,1.89162,1.89182,1.89145,1.89182,23000000.0
2007-01-05 19:21:00,1.89191,1.89223,1.89183,1.89223,21000000.0
2007-01-05 19:22:00,1.89208,1.89236,1.89207,1.89234,25000000.0
2007-01-05 19:23:00,1.89241,1.89269,1.89241,1.89266,12000000.0
2007-01-05 19:24:00,1.89275,1.89275,1.8925,1.89269,39000000.0
2007-01-05 19:25:00,1.89261,1.89261,1.89215,1.89215,49000000.0
2007-01-05 19:26:00,1.89219,1.89253,1.89219,1.89244,48000000.0
2007-01-05 19:27:00,1.89244,1.89249,1.89221,1.89249,51000000.0
2007-01-05 19:28:00,1.89263,1.89291,1.89261,1.89291,40000000.0
2007-01-05 19:29:00,1.89272,1.89272,1.89234,1.8924,28000000.0
2007-01-05 19:30:00,1.8923,1.8923,1.89187,1.89196,32000000.0
2007-01-05 19:31:00,1.89198,1.89231,1.89198,1.89206,28000000.0
2007-01-05 19:32:00,1.89238,1.89246,1.89225,1.89236,31000000.0
2007-01-05 19:33:00,1.89189,1.8919,1.89178,1.89186,14000000.0
2007-01-05 19:34:00,1.89205,1.89205,1.8917,1.89176,49000000.0
2007-01-05 19:35:00,1.89173,1.89178,1.89145,1.89145,28000000.0
2007-01-05 19:36:00,1.89126,1.89126,1.89111,1.89111,16000000.0
2007-01-05 19:37:00,1.89103,1.89132,1.89091,1.89132,26000000.0
2007-01-05 19:38:00,1.89119,1.89191,1.89119,1.89187,8000000.0
2007-01-05 19:39:00,1.89159,1.89159,1.89122,1.89126,13000000.0
2007-01-05 19:40:00,1.8912,1.89148,1.8912,1.89133,16000000.0
2007-01-05 19:41:00,1.89141,1.89151,1.89128,1.89133,17000000.0
2007-01-05 19:42:00,1.8911,1.89172,1.8911,1.89172,19000000.0
2007-01-05 19:43:00,1.89189,1.89227,1.89189,1.89221,21000000.0
2007-01-05 19:44:00,1.89204,1.89266,1.89204,1.89266,21000000.0
2007-01-05 19:45:00,1.89283,1.89299,1.89266,1.89278,33000000.0
2007-01-05 19:46:00,1.89305,1.89363,1.89305,1.89362,18000000.0
2007-01-05 19:47:00,1.89395,1.89433,1.89395,1.89413,22000000.0
2007-01-05 19:48:00,1.89419,1.89426,1.89405,1.89426,18000000.0
2007-01-05 19:49:00,1.89451,1.89482,1.89451,1.89458,27000000.0
2007-01-05 19:50:00,1.89459,1.89459,1.89439,1.89439,23000000.0
2007-01-05 19:51:00,1.89397,1.89411,1.89205,1.89411,7000000.0
2007-01-05 19:52:00,1.89438,1.89451,1.89428,1.89451,15000000.0
2007-01-05 19:53:00,1.89451,1.89459,1.89436,1.89436,21000000.0
2007-01-05 19:54:00,1.89442,1.89465,1.89442,1.8945,9000000.0
2007-01-05 19:55:00,1.89443,1.89447,1.89419,1.89446,30000000.0
2007-01-05 19:56:00,1.89448,1.89458,1.89438,1.89439,20000000.0
2007-01-05 19:57:00,1.8946,1.89485,1.89419,1.89485,12000000.0
2007-01-05 19:58:00,1.89485,1.89485,1.89466,1.8947,13000000.0
2007-01-05 19:59:00,1.89457,1.89467,1.89441,1.89441,31000000.0
2007-01-05 20:00:00,1.89401,1.89472,1.89401,1.89454,23000000.0
2007-01-05 20:01:00,1.89459,1.89473,1.89459,1.89459,13000000.0
2007-01-05 20:02:00,1.89434,1.89434,1.89407,1.89415,20000000.0
2007-01-05 20:03:00,1.89416,1.8943,1.89416,1.8943,18000000.0
2007-01-05 20:04:00,1.89462,1.89462,1.89381,1.89381,27000000.0
2007-01-05 20:05:00,1.89393,1.89396,1.89371,1.89389,23000000.0
2007-01-05 20:06:00,1.89384,1.89384,1.89361,1.89361,13000000.0
2007-01-05 20:07:00,1.89364,1.89403,1.89364,1.89379,29000000.0
2007-01-05 20:08:00,1.89367,1.89379,1.89333,1.89333,15000000.0
2007-01-05 20:09:00,1.89329,1.89338,1.89319,1.89338,17000000.0
2007-01-05 20:10:00,1.89344,1.89345,1.89322,1.89333,8000000.0
2007-01-05 20:11:00,1.89325,1.89342,1.89305,1.89342,10000000.0
2007-01-05 20:12:00,1.89346,1.89369,1.89346,1.89369,15000000.0
2007-01-05 20:13:00,1.89377,1.89382,1.89352,1.89382,17000000.0
2007-01-05 20:14:00,1.89384,1.8949,1.89384,1.8949,15000000.0
2007-01-05 20:15:00,1.89445,1.89445,1.89422,1.89441,10000000.0
2007-01-05 20:16:00,1.89434,1.89436,1.89419,1.89427,22000000.0
2007-01-05 20:17:00,1.89422,1.89422,1.89367,1.894,7000000.0
2007-01-05 20:18:00,1.89406,1.89416,1.89372,1.89372,24000000.0
2007-01-05 20:19:00,1.89387,1.89406,1.89379,1.89379,9000000.0
2007-01-05 20:20:00,1.89379,1.89389,1.89371,1.89382,14000000.0
2007-01-05 20:21:00,1.89409,1.89416,1.89405,1.89413,7000000.0
2007-01-05 20:23:00,1.89395,1.89413,1.89393,1.8941,8000000.0
2007-01-05 20:24:00,1.89388,1.894,1.89379,1.89385,15000000.0
2007-01-05 20:25:00,1.89415,1.89439,1.89415,1.89426,16000000.0
2007-01-05 20:26:00,1.8939,1.89403,1.8937,1.89403,22000000.0
2007-01-05 20:27:00,1.89379,1.89379,1.89306,1.89328,11000000.0
2007-01-05 20:28:00,1.89352,1.89362,1.89341,1.89341,7000000.0
2007-01-05 20:29:00,1.89332,1.89344,1.89328,1.8933,20000000.0
2007-01-05 20:30:00,1.89345,1.89359,1.89342,1.89346,27000000.0
2007-01-05 20:31:00,1.89331,1.89331,1.8922,1.8922,4000000.0
2007-01-05 20:32:00,1.89188,1.89317,1.89188,1.89317,20000000.0
2007-01-05 20:33:00,1.89332,1.89332,1.89254,1.89254,14000000.0
2007-01-05 20:34:00,1.89251,1.89264,1.89242,1.89242,28000000.0
2007-01-05 20:35:00,1.89264,1.89271,1.89248,1.89251,23000000.0
2007-01-05 20:36:00,1.89194,1.89196,1.89181,1.89196,11000000.0
2007-01-05 20:37:00,1.89227,1.89232,1.8922,1.89224,7000000.0
2007-01-05 20:38:00,1.89261,1.89288,1.89261,1.89288,10000000.0
2007-01-05 20:39:00,1.89287,1.89287,1.89248,1.89248,9000000.0
2007-01-05 20:40:00,1.89261,1.89269,1.89241,1.89241,8000000.0
2007-01-05 20:41:00,1.89256,1.89261,1.89242,1.89261,8000000.0
2007-01-05 20:42:00,1.89271,1.89274,1.89255,1.89255,15000000.0
2007-01-05 20:43:00,1.8927,1.89273,1.89265,1.89269,12000000.0
2007-01-05 20:44:00,1.89275,1.89275,1.89222,1.89222,7000000.0
2007-01-05 20:45:00,1.8929,1.8929,1.89231,1.8924,12000000.0
2007-01-05 20:46:00,1.89242,1.89242,1.89172,1.89172,9000000.0
2007-01-05 20:47:00,1.8917,1.8917,1.89144,1.89144,11000000.0
2007-01-05 20:48:00,1.89129,1.89137,1.89119,1.89125,11000000.0
2007-01-05 20:49:00,1.89142,1.8915,1.89131,1.89131,18000000.0
2007-01-05 20:50:00,1.89133,1.8916,1.89133,1.8916,7000000.0
2007-01-05 20:51:00,1.89164,1.89164,1.89123,1.89123,18000000.0
2007-01-05 20:52:00,1.89116,1.89137,1.89116,1.89129,15000000.0
2007-01-05 20:53:00,1.89134,1.89141,1.89134,1.89141,8000000.0
2007-01-05 20:54:00,1.89134,1.89171,1.89134,1.89171,10000000.0
2007-01-05 20:55:00,1.89168,1.89182,1.89158,1.89159,5000000.0
2007-01-05 20:56:00,1.89128,1.89138,1.89119,1.89119,8000000.0
2007-01-05 20:57:00,1.89083,1.89092,1.89082,1.89086,18000000.0
2007-01-05 20:58:00,1.89088,1.891,1.89082,1.891,14000000.0
2007-01-05 20:59:00,1.89124,1.89181,1.89124,1.89181,8000000.0
2007-01-05 21:00:00,1.8923,1.89285,1.8923,1.89285,7000000.0
2007-01-05 21:01:00,1.89266,1.89266,1.89208,1.89208,16000000.0
2007-01-05 21:02:00,1.89216,1.89254,1.89214,1.89254,8000000.0
2007-01-05 21:03:00,1.89263,1.89263,1.89238,1.89258,13000000.0
2007-01-05 21:04:00,1.89263,1.89275,1.8924,1.89275,8000000.0
2007-01-05 21:05:00,1.89296,1.89318,1.89296,1.89317,11000000.0
2007-01-05 21:06:00,1.89265,1.89283,1.89259,1.89259,8000000.0
2007-01-05 21:07:00,1.89291,1.89328,1.89291,1.89328,7000000.0
2007-01-05 21:08:00,1.89347,1.8935,1.8934,1.8934,11000000.0
2007-01-05 21:09:00,1.89367,1.89387,1.89358,1.89358,9000000.0
2007-01-05 21:10:00,1.89351,1.89351,1.89328,1.8935,10000000.0
2007-01-05 21:12:00,1.89358,1.89387,1.89194,1.89387,10000000.0
2007-01-05 21:13:00,1.89424,1.89427,1.89417,1.89425,8000000.0
2007-01-05 21:14:00,1.89433,1.8945,1.89413,1.8945,7000000.0
2007-01-05 21:15:00,1.89456,1.89462,1.8945,1.8945,11000000.0
2007-01-05 21:16:00,1.89435,1.89439,1.8943,1.8943,9000000.0
2007-01-05 21:17:00,1.89448,1.89448,1.89416,1.89441,7000000.0
2007-01-05 21:18:00,1.89437,1.89472,1.89436,1.89472,7000000.0
2007-01-05 21:19:00,1.89475,1.89477,1.89455,1.89455,8000000.0
2007-01-05 21:20:00,1.89461,1.89461,1.89445,1.89457,12000000.0
2007-01-05 21:21:00,1.89446,1.89462,1.89436,1.89462,8000000.0
2007-01-05 21:22:00,1.89464,1.89464,1.8942,1.8942,7000000.0
2007-01-05 21:23:00,1.89423,1.89443,1.89423,1.89433,10000000.0
2007-01-05 21:24:00,1.89443,1.89455,1.89427,1.89455,11000000.0
2007-01-05 21:25:00,1.89473,1.89475,1.89442,1.89451,7000000.0
2007-01-05 21:26:00,1.89449,1.8946,1.89447,1.89452,5000000.0
2007-01-05 21:27:00,1.89435,1.89438,1.89333,1.89333,6000000.0
2007-01-05 21:28:00,1.8932,1.8932,1.89256,1.89256,20000000.0
2007-01-05 21:29:00,1.89244,1.89267,1.89235,1.8925,8000000.0
2007-01-05 21:30:00,1.89242,1.89242,1.89236,1.89236,9000000.0
2007-01-05 21:31:00,1.89239,1.8925,1.89238,1.89244,7000000.0
2007-01-05 21:32:00,1.89239,1.89251,1.89236,1.89242,7000000.0
2007-01-05 21:33:00,1.89253,1.89253,1.89233,1.89253,6000000.0
2007-01-05 21:34:00,1.89236,1.89236,1.89215,1.89234,10000000.0
2007-01-05 21:35:00,1.89238,1.89252,1.89237,1.89252,11000000.0
2007-01-05 21:36:00,1.89256,1.89256,1.89233,1.89233,11000000.0
2007-01-05 21:37:00,1.89224,1.89224,1.89191,1.89191,11000000.0
2007-01-05 21:38:00,1.89203,1.8927,1.89203,1.89252,26000000.0
2007-01-05 21:39:00,1.89264,1.89264,1.89223,1.89223,18000000.0
2007-01-05 21:40:00,1.89234,1.89266,1.89233,1.89266,12000000.0
2007-01-05 21:41:00,1.89278,1.89278,1.89203,1.89203,7000000.0
2007-01-05 21:42:00,1.89194,1.8922,1.89194,1.8922,7000000.0
2007-01-05 21:43:00,1.89231,1.89231,1.89212,1.89226,11000000.0
2007-01-05 21:45:00,1.89217,1.89228,1.89205,1.89205,7000000.0
2007-01-05 21:46:00,1.89167,1.89204,1.89167,1.892,7000000.0
2007-01-05 21:47:00,1.89198,1.89224,1.89198,1.89224,4000000.0
2007-01-05 21:48:00,1.89238,1.89262,1.89238,1.89262,7000000.0
2007-01-05 21:49:00,1.89195,1.89207,1.89174,1.89207,8000000.0
2007-01-05 21:50:00,1.89205,1.89207,1.89195,1.89207,10000000.0
2007-01-05 21:51:00,1.89202,1.89215,1.89198,1.89215,7000000.0
2007-01-05 21:52:00,1.89203,1.89203,1.89157,1.89196,7000000.0
2007-01-05 21:53:00,1.89221,1.89226,1.89206,1.89206,8000000.0
2007-01-05 21:54:00,1.89205,1.89217,1.89205,1.89217,9000000.0
2007-01-05 21:55:00,1.89223,1.8923,1.89217,1.8923,11000000.0
2007-01-05 21:56:00,1.89234,1.89237,1.89213,1.89213,6000000.0
2007-01-05 21:57:00,1.8921,1.8921,1.89193,1.89193,13000000.0
2007-01-05 21:58:00,1.89198,1.89205,1.89196,1.89201,6000000.0
2007-01-05 21:59:00,1.892,1.89214,1.89192,1.89201,25000000.0
2007-01-05 22:00:00,1.89283,1.89283,1.89217,1.89217,12000000.0
2007-01-05 22:01:00,1.89239,1.89239,1.89216,1.89216,6000000.0
2007-01-05 22:02:00,1.89201,1.8923,1.89201,1.8923,11000000.0
2007-01-05 22:03:00,1.89209,1.89229,1.89197,1.89197,9000000.0
2007-01-05 22:04:00,1.8924,1.8924,1.89212,1.89212,11000000.0
2007-01-05 22:05:00,1.89213,1.89237,1.89213,1.89237,5000000.0
2007-01-05 22:06:00,1.89232,1.89244,1.89222,1.89225,8000000.0
2007-01-05 22:07:00,1.89201,1.89215,1.89165,1.89165,15000000.0
2007-01-05 22:08:00,1.89161,1.89174,1.89157,1.89174,6000000.0
2007-01-05 22:09:00,1.89167,1.89191,1.89167,1.89167,13000000.0
2007-01-05 22:10:00,1.8917,1.8918,1.89165,1.89165,9000000.0
2007-01-05 22:11:00,1.89173,1.89173,1.89155,1.89165,8000000.0
2007-01-05 22:12:00,1.89138,1.89138,1.89105,1.89121,15000000.0
2007-01-05 22:13:00,1.89163,1.89163,1.89153,1.89157,10000000.0
2007-01-05 22:14:00,1.89168,1.89214,1.89161,1.89214,13000000.0
2007-01-05 22:15:00,1.89188,1.89217,1.89164,1.89217,7000000.0
2007-01-05 22:16:00,1.89214,1.89217,1.89181,1.89184,8000000.0
2007-01-05 22:17:00,1.89204,1.89204,1.89179,1.89186,16000000.0
2007-01-05 22:18:00,1.89185,1.89187,1.89164,1.89187,5000000.0
2007-01-05 22:20:00,1.89183,1.89195,1.89149,1.89162,7000000.0
2007-01-05 22:21:00,1.89143,1.89165,1.89143,1.89165,11000000.0
2007-01-05 22:23:00,1.89187,1.89187,1.89172,1.89172,15000000.0
2007-01-05 22:24:00,1.89168,1.89193,1.89166,1.8919,10000000.0
2007-01-05 22:25:00,1.89201,1.8921,1.89201,1.89206,5000000.0
2007-01-05 22:27:00,1.89189,1.89199,1.89188,1.89199,10000000.0
2007-01-05 22:28:00,1.89213,1.89213,1.89196,1.89209,8000000.0
2007-01-05 22:29:00,1.89171,1.89176,1.89168,1.89174,7000000.0
2007-01-05 22:30:00,1.89185,1.89185,1.89171,1.89171,5000000.0
2007-01-05 22:31:00,1.89175,1.89192,1.8915,1.8915,7000000.0
2007-01-05 22:32:00,1.89118,1.89136,1.89118,1.89136,7000000.0
2007-01-05 22:33:00,1.89152,1.89164,1.89147,1.89147,6000000.0
2007-01-05 22:34:00,1.89147,1.8917,1.89133,1.89166,47000000.0
2007-01-05 22:35:00,1.89173,1.89182,1.89159,1.89181,8000000.0
2007-01-05 22:36:00,1.89179,1.89201,1.89179,1.89187,7000000.0
2007-01-05 22:37:00,1.8917,1.8917,1.89155,1.89155,28000000.0
2007-01-05 22:38:00,1.89147,1.89156,1.89128,1.89156,10000000.0
2007-01-05 22:40:00,1.89145,1.89161,1.89145,1.89161,9000000.0
2007-01-05 22:41:00,1.89099,1.89149,1.89099,1.89115,16000000.0
2007-01-05 22:42:00,1.89127,1.89193,1.89127,1.89185,9000000.0
2007-01-05 22:45:00,1.8918,1.8918,1.89148,1.89148,12000000.0
2007-01-05 22:46:00,1.89104,1.89107,1.89092,1.89107,9000000.0
2007-01-05 22:47:00,1.8913,1.89136,1.8913,1.89133,16000000.0
2007-01-05 22:49:00,1.89163,1.89174,1.8916,1.89174,12000000.0
2007-01-05 22:50:00,1.89178,1.89186,1.89176,1.89176,16000000.0
2007-01-05 22:51:00,1.89181,1.89181,1.89113,1.89113,7000000.0
2007-01-05 22:52:00,1.89091,1.89108,1.8909,1.89108,5000000.0
2007-01-05 22:53:00,1.89074,1.89077,1.89063,1.89077,8000000.0
2007-01-05 22:54:00,1.89082,1.89083,1.89072,1.89076,7000000.0
2007-01-05 22:55:00,1.89073,1.89073,1.89054,1.89056,8000000.0
2007-01-05 22:56:00,1.8906,1.89065,1.8906,1.89061,8000000.0
2007-01-05 22:57:00,1.89079,1.89079,1.89004,1.89004,10000000.0
2007-01-05 22:58:00,1.89016,1.89025,1.89006,1.89006,7000000.0
2007-01-05 22:59:00,1.89003,1.89007,1.89002,1.89005,9000000.0
2007-01-05 23:00:00,1.88997,1.88997,1.88984,1.88987,12000000.0
2007-01-05 23:01:00,1.89001,1.89007,1.88988,1.88995,9000000.0
2007-01-05 23:02:00,1.8897,1.8897,1.88948,1.88953,7000000.0
2007-01-05 23:03:00,1.88934,1.88934,1.889,1.889,12000000.0
2007-01-05 23:04:00,1.889,1.88937,1.889,1.88918,9000000.0
2007-01-05 23:05:00,1.8892,1.88932,1.8892,1.88932,11000000.0
2007-01-05 23:06:00,1.88946,1.88953,1.88936,1.88936,9000000.0
2007-01-05 23:07:00,1.88939,1.88962,1.88939,1.88962,8000000.0
2007-01-05 23:09:00,1.88951,1.88999,1.88951,1.88999,7000000.0
2007-01-05 23:10:00,1.8902,1.89022,1.8901,1.8901,8000000.0
2007-01-05 23:11:00,1.88999,1.88999,1.88973,1.88973,8000000.0
2007-01-05 23:12:00,1.88985,1.89007,1.88983,1.89002,8000000.0
2007-01-05 23:13:00,1.8901,1.89023,1.88992,1.88992,7000000.0
2007-01-05 23:14:00,1.88997,1.8904,1.88997,1.89033,9000000.0
2007-01-05 23:15:00,1.89017,1.89045,1.89017,1.89042,8000000.0
2007-01-05 23:16:00,1.89023,1.89138,1.89023,1.89138,9000000.0
2007-01-05 23:17:00,1.89142,1.89164,1.89138,1.89164,7000000.0
2007-01-05 23:18:00,1.89164,1.89164,1.89126,1.89151,7000000.0
2007-01-05 23:19:00,1.89144,1.89165,1.89116,1.89156,9000000.0
2007-01-05 23:20:00,1.89171,1.89187,1.89163,1.89184,9000000.0
2007-01-05 23:21:00,1.89187,1.89187,1.8914,1.8914,5000000.0
2007-01-05 23:22:00,1.89159,1.89194,1.89145,1.89145,7000000.0
2007-01-05 23:23:00,1.89184,1.89228,1.89184,1.89195,6000000.0
2007-01-05 23:24:00,1.89179,1.89179,1.89154,1.89157,9000000.0
2007-01-05 23:25:00,1.89158,1.89176,1.89138,1.89138,10000000.0
2007-01-05 23:26:00,1.89139,1.89189,1.89139,1.89189,5000000.0
2007-01-05 23:27:00,1.8921,1.89261,1.8921,1.89261,5000000.0
2007-01-05 23:28:00,1.89276,1.89292,1.89276,1.89291,7000000.0
2007-01-05 23:29:00,1.89275,1.89279,1.89268,1.89268,25000000.0
2007-01-05 23:30:00,1.89253,1.89255,1.89237,1.89245,7000000.0
2007-01-05 23:31:00,1.8922,1.89238,1.8921,1.89216,14000000.0
2007-01-05 23:32:00,1.89228,1.89248,1.89217,1.89231,9000000.0
2007-01-05 23:33:00,1.89229,1.89248,1.8922,1.89241,11000000.0
2007-01-05 23:34:00,1.89231,1.89231,1.89208,1.89208,6000000.0
2007-01-05 23:35:00,1.89214,1.89233,1.89214,1.89233,12000000.0
2007-01-05 23:36:00,1.89239,1.89239,1.89181,1.89212,9000000.0
2007-01-05 23:37:00,1.892,1.89217,1.892,1.89217,8000000.0
2007-01-05 23:38:00,1.89197,1.89221,1.89197,1.89203,8000000.0
2007-01-05 23:39:00,1.89156,1.89156,1.8909,1.8909,11000000.0
2007-01-05 23:40:00,1.8905,1.89085,1.89046,1.89051,21000000.0
2007-01-05 23:41:00,1.89076,1.89123,1.89043,1.89123,7000000.0
2007-01-05 23:42:00,1.89149,1.89158,1.89142,1.89154,19000000.0
2007-01-05 23:43:00,1.89171,1.89172,1.89161,1.89164,7000000.0
2007-01-05 23:44:00,1.89151,1.89153,1.89129,1.89129,8000000.0
2007-01-05 23:45:00,1.89118,1.89118,1.89097,1.89097,7000000.0
2007-01-05 23:46:00,1.89086,1.89089,1.89024,1.89024,8000000.0
2007-01-05 23:47:00,1.89004,1.89063,1.89004,1.89063,7000000.0
2007-01-05 23:48:00,1.89078,1.89078,1.89047,1.89047,8000000.0
2007-01-05 23:49:00,1.89052,1.89075,1.89036,1.89036,8000000.0
2007-01-05 23:50:00,1.89012,1.89022,1.88989,1.88989,8000000.0
2007-01-05 23:51:00,1.89022,1.89077,1.89022,1.89069,7000000.0
2007-01-05 23:52:00,1.8914,1.8918,1.8914,1.8918,7000000.0
2007-01-05 23:53:00,1.89187,1.89205,1.89174,1.89174,10000000.0
2007-01-05 23:54:00,1.89118,1.8913,1.89076,1.89076,7000000.0
2007-01-05 23:55:00,1.89186,1.89275,1.89186,1.89275,9000000.0
2007-01-05 23:56:00,1.8932,1.89354,1.89318,1.89341,12000000.0
2007-01-05 23:57:00,1.89372,1.89372,1.89348,1.89352,6000000.0
2007-01-05 23:58:00,1.89325,1.89328,1.89316,1.89318,8000000.0
2007-01-05 23:59:00,1.8934,1.8934,1.89126,1.89126,6000000.0
2007-01-08 00:06:00,1.89107,1.89107,1.88932,1.88938,8000000.0
2007-01-08 00:07:00,1.88938,1.88964,1.8893,1.88964,9000000.0
2007-01-08 00:08:00,1.88951,1.88962,1.88947,1.88947,8000000.0
2007-01-08 00:09:00,1.88938,1.8896,1.88937,1.8896,9000000.0
2007-01-08 00:10:00,1.88923,1.88944,1.88923,1.8893,23000000.0
2007-01-08 00:11:00,1.88934,1.88956,1.88934,1.88956,11000000.0
2007-01-08 00:12:00,1.88938,1.88972,1.88922,1.88956,9000000.0
2007-01-08 00:13:00,1.88965,1.88967,1.88957,1.88957,8000000.0
2007-01-08 00:15:00,1.88953,1.88986,1.88932,1.88986,10000000.0
2007-01-08 00:16:00,1.88978,1.88989,1.88977,1.88989,9000000.0
2007-01-08 00:17:00,1.88987,1.88998,1.88983,1.88998,7000000.0
2007-01-08 00:18:00,1.88985,1.88995,1.88974,1.88974,8000000.0
2007-01-08 00:19:00,1.88983,1.88987,1.88973,1.88986,11000000.0
2007-01-08 00:20:00,1.8897,1.8897,1.88939,1.88939,9000000.0
2007-01-08 00:21:00,1.88933,1.88948,1.88923,1.88948,8000000.0
2007-01-08 00:22:00,1.88953,1.88958,1.88947,1.88958,6000000.0
2007-01-08 00:23:00,1.88961,1.88978,1.88957,1.88963,7000000.0
2007-01-08 00:24:00,1.88948,1.88962,1.88934,1.88957,8000000.0
2007-01-08 00:25:00,1.88959,1.88959,1.8894,1.8894,11000000.0
2007-01-08 00:26:00,1.8896,1.88966,1.88939,1.88966,7000000.0
2007-01-08 00:27:00,1.88965,1.88965,1.88953,1.88954,10000000.0
2007-01-08 00:28:00,1.88934,1.88975,1.88934,1.88952,8000000.0
2007-01-08 00:29:00,1.88966,1.88968,1.88953,1.88966,6000000.0
2007-01-08 00:30:00,1.88969,1.89008,1.88969,1.88981,7000000.0
2007-01-08 00:31:00,1.88966,1.88984,1.88966,1.88984,7000000.0
2007-01-08 00:32:00,1.88973,1.88977,1.88942,1.88958,7000000.0
2007-01-08 00:33:00,1.88948,1.88951,1.88922,1.88951,7000000.0
2007-01-08 00:34:00,1.88929,1.88936,1.88918,1.88927,7000000.0
2007-01-08 00:35:00,1.88909,1.88952,1.88909,1.88952,6000000.0
2007-01-08 00:36:00,1.88965,1.88965,1.88939,1.88946,5000000.0
2007-01-08 00:37:00,1.88939,1.88962,1.88939,1.88962,6000000.0
2007-01-08 00:38:00,1.88851,1.88851,1.88823,1.88823,7000000.0
2007-01-08 00:39:00,1.88862,1.88963,1.88862,1.88963,10000000.0
2007-01-08 00:40:00,1.88944,1.8897,1.88944,1.8897,7000000.0
2007-01-08 00:41:00,1.88944,1.88953,1.88942,1.88953,6000000.0
2007-01-08 00:42:00,1.88959,1.88978,1.88954,1.88978,8000000.0
2007-01-08 00:43:00,1.88978,1.88986,1.88976,1.88985,4000000.0
2007-01-08 00:44:00,1.88973,1.88973,1.88904,1.88949,11000000.0
2007-01-08 00:45:00,1.88938,1.8897,1.88938,1.8897,7000000.0
2007-01-08 00:46:00,1.88976,1.88976,1.88951,1.88968,10000000.0
2007-01-08 00:47:00,1.88964,1.88978,1.88963,1.88973,7000000.0
2007-01-08 00:48:00,1.88977,1.88991,1.8897,1.88991,8000000.0
2007-01-08 00:51:00,1.88978,1.88991,1.88977,1.8899,5000000.0
2007-01-08 00:52:00,1.88988,1.88988,1.88949,1.88949,7000000.0
2007-01-08 00:53:00,1.88951,1.88994,1.88951,1.88979,11000000.0
2007-01-08 00:54:00,1.88971,1.88971,1.88924,1.88924,10000000.0
2007-01-08 00:55:00,1.88906,1.88931,1.88898,1.88902,7000000.0
2007-01-08 00:56:00,1.88883,1.88884,1.88852,1.88884,6000000.0
2007-01-08 00:57:00,1.88916,1.88935,1.88916,1.88932,8000000.0
2007-01-08 00:58:00,1.88908,1.8894,1.88908,1.88929,10000000.0
2007-01-08 00:59:00,1.88905,1.88909,1.88896,1.88896,7000000.0
2007-01-08 01:00:00,1.88889,1.88905,1.88886,1.88886,19000000.0
2007-01-08 01:01:00,1.88872,1.88902,1.88853,1.88853,12000000.0
2007-01-08 01:02:00,1.88864,1.88889,1.88836,1.88852,8000000.0
2007-01-08 01:03:00,1.88907,1.88919,1.88896,1.88902,7000000.0
2007-01-08 01:04:00,1.88908,1.8893,1.88905,1.8891,8000000.0
2007-01-08 01:05:00,1.88923,1.88938,1.88908,1.88911,7000000.0
2007-01-08 01:06:00,1.88921,1.88955,1.889,1.88955,8000000.0
2007-01-08 01:07:00,1.88934,1.88934,1.88905,1.88914,11000000.0
2007-01-08 01:08:00,1.88917,1.88926,1.88901,1.88918,10000000.0
2007-01-08 01:09:00,1.88931,1.88962,1.88919,1.88927,8000000.0
2007-01-08 01:10:00,1.88933,1.88993,1.88933,1.8898,10000000.0
2007-01-08 01:11:00,1.8899,1.89002,1.88981,1.88997,11000000.0
2007-01-08 01:14:00,1.89012,1.89012,1.88986,1.88987,10000000.0
2007-01-08 01:15:00,1.88985,1.89008,1.88979,1.89008,10000000.0
2007-01-08 01:16:00,1.89011,1.89027,1.88993,1.89027,8000000.0
2007-01-08 01:17:00,1.89015,1.89015,1.8896,1.8896,11000000.0
2007-01-08 01:18:00,1.89015,1.89021,1.88984,1.88995,10000000.0
2007-01-08 01:19:00,1.89011,1.89041,1.89011,1.89036,11000000.0
2007-01-08 01:21:00,1.89061,1.89089,1.89061,1.89089,7000000.0
2007-01-08 01:22:00,1.89085,1.89085,1.89044,1.89048,7000000.0
2007-01-08 01:23:00,1.89031,1.89031,1.89002,1.89031,8000000.0
2007-01-08 01:24:00,1.8903,1.89041,1.89011,1.89041,7000000.0
2007-01-08 01:25:00,1.89032,1.8906,1.89032,1.8906,8000000.0
2007-01-08 01:27:00,1.89055,1.89055,1.89035,1.89035,15000000.0
2007-01-08 01:28:00,1.8903,1.89051,1.8903,1.89036,9000000.0
2007-01-08 01:29:00,1.89009,1.89052,1.89009,1.89051,10000000.0
2007-01-08 01:30:00,1.89076,1.89076,1.8906,1.89075,10000000.0
2007-01-08 01:31:00,1.89102,1.89102,1.89073,1.89086,7000000.0
2007-01-08 01:32:00,1.89092,1.89104,1.89085,1.89104,18000000.0
2007-01-08 01:33:00,1.89116,1.89116,1.89091,1.89091,6000000.0
2007-01-08 01:34:00,1.89108,1.89108,1.89097,1.891,16000000.0
2007-01-08 01:35:00,1.89098,1.89098,1.89078,1.89078,8000000.0
2007-01-08 01:36:00,1.89109,1.89117,1.89108,1.89117,9000000.0
2007-01-08 01:37:00,1.89092,1.89097,1.89071,1.89096,5000000.0
2007-01-08 01:38:00,1.89098,1.89098,1.89058,1.89058,12000000.0
2007-01-08 01:39:00,1.89066,1.89097,1.89066,1.89097,12000000.0
2007-01-08 01:40:00,1.89073,1.89089,1.89072,1.89089,7000000.0
2007-01-08 01:42:00,1.89073,1.89075,1.89071,1.89073,7000000.0
2007-01-08 01:43:00,1.89065,1.89068,1.89021,1.89068,8000000.0
2007-01-08 01:44:00,1.89086,1.89112,1.89086,1.89112,7000000.0
2007-01-08 01:45:00,1.89113,1.89116,1.89096,1.89116,7000000.0
2007-01-08 01:46:00,1.89122,1.89142,1.89117,1.89142,7000000.0
2007-01-08 01:47:00,1.89141,1.89178,1.89133,1.89178,14000000.0
2007-01-08 01:48:00,1.89204,1.89229,1.89199,1.89229,7000000.0
2007-01-08 01:49:00,1.89222,1.89222,1.89191,1.89191,8000000.0
2007-01-08 01:50:00,1.89221,1.8923,1.89214,1.89214,10000000.0
2007-01-08 01:51:00,1.89212,1.89247,1.89212,1.89247,16000000.0
2007-01-08 01:52:00,1.89245,1.89248,1.89218,1.89218,13000000.0
2007-01-08 01:53:00,1.89246,1.89265,1.89245,1.89265,7000000.0
2007-01-08 01:54:00,1.8927,1.89273,1.89241,1.89244,9000000.0
2007-01-08 01:55:00,1.89224,1.89254,1.89224,1.89226,11000000.0
2007-01-08 01:56:00,1.89244,1.89253,1.89237,1.89253,17000000.0
2007-01-08 01:58:00,1.89231,1.89293,1.89231,1.89282,10000000.0
2007-01-08 01:59:00,1.89295,1.89339,1.89295,1.89339,7000000.0
2007-01-08 02:00:00,1.89353,1.89368,1.89326,1.8933,10000000.0
2007-01-08 02:01:00,1.89307,1.89315,1.89292,1.89299,8000000.0
2007-01-08 02:02:00,1.89283,1.89283,1.89241,1.8925,7000000.0
2007-01-08 02:03:00,1.89268,1.89281,1.8908,1.89281,10000000.0
2007-01-08 02:04:00,1.89282,1.89283,1.89264,1.89273,7000000.0
2007-01-08 02:05:00,1.89257,1.89296,1.89257,1.89292,10000000.0
2007-01-08 02:06:00,1.89278,1.89358,1.89278,1.89358,10000000.0
2007-01-08 02:07:00,1.89381,1.89408,1.89381,1.89408,8000000.0
2007-01-08 02:08:00,1.89445,1.89485,1.89445,1.89469,8000000.0
2007-01-08 02:09:00,1.89441,1.8956,1.89441,1.8956,7000000.0
2007-01-08 02:10:00,1.89541,1.8957,1.8953,1.89532,9000000.0
2007-01-08 02:11:00,1.8959,1.89615,1.8959,1.89614,8000000.0
2007-01-08 02:12:00,1.89638,1.89642,1.89616,1.89616,8000000.0
2007-01-08 02:13:00,1.89618,1.89619,1.8955,1.8955,7000000.0
2007-01-08 02:14:00,1.89494,1.89504,1.8948,1.8948,9000000.0
2007-01-08 02:15:00,1.89456,1.89467,1.89449,1.89467,8000000.0
2007-01-08 02:16:00,1.89463,1.89463,1.89433,1.89433,8000000.0
2007-01-08 02:17:00,1.8942,1.89437,1.89415,1.89437,6000000.0
2007-01-08 02:18:00,1.89422,1.89475,1.89422,1.89475,7000000.0
2007-01-08 02:19:00,1.89456,1.89456,1.89394,1.89419,11000000.0
2007-01-08 02:20:00,1.89427,1.89443,1.89427,1.89442,6000000.0
2007-01-08 02:21:00,1.89437,1.89437,1.89412,1.89427,7000000.0
2007-01-08 02:22:00,1.89442,1.89442,1.89426,1.89442,8000000.0
2007-01-08 02:23:00,1.89447,1.89455,1.89435,1.89455,10000000.0
2007-01-08 02:24:00,1.89449,1.89463,1.89436,1.89458,11000000.0
2007-01-08 02:25:00,1.89483,1.89505,1.89482,1.89485,11000000.0
2007-01-08 02:26:00,1.8949,1.89495,1.89484,1.89493,8000000.0
2007-01-08 02:27:00,1.89451,1.89451,1.89406,1.89426,9000000.0
2007-01-08 02:28:00,1.89396,1.89396,1.89371,1.89378,10000000.0
2007-01-08 02:30:00,1.89363,1.89377,1.89349,1.89377,5000000.0
2007-01-08 02:31:00,1.89376,1.89376,1.89353,1.89354,8000000.0
2007-01-08 02:32:00,1.89334,1.89334,1.89296,1.89307,8000000.0
2007-01-08 02:33:00,1.89294,1.89339,1.89294,1.89339,8000000.0
2007-01-08 02:34:00,1.89331,1.89346,1.8933,1.8934,7000000.0
2007-01-08 02:35:00,1.89333,1.89346,1.89323,1.89346,11000000.0
2007-01-08 02:36:00,1.89325,1.89345,1.89316,1.89316,7000000.0
2007-01-08 02:37:00,1.89328,1.89331,1.89306,1.8931,7000000.0
2007-01-08 02:38:00,1.8928,1.89288,1.89271,1.89273,7000000.0
2007-01-08 02:39:00,1.8924,1.89312,1.8924,1.89289,8000000.0
2007-01-08 02:40:00,1.893,1.89316,1.89284,1.89284,7000000.0
2007-01-08 02:41:00,1.89305,1.89369,1.89305,1.89365,8000000.0
2007-01-08 02:42:00,1.8938,1.89385,1.89368,1.89376,8000000.0
2007-01-08 02:43:00,1.89369,1.89393,1.89355,1.89393,9000000.0
2007-01-08 02:44:00,1.89398,1.8941,1.89395,1.89407,7000000.0
2007-01-08 02:45:00,1.89407,1.89464,1.89407,1.89464,8000000.0
2007-01-08 02:46:00,1.89471,1.89475,1.89451,1.89474,8000000.0
2007-01-08 02:47:00,1.89463,1.89463,1.89425,1.89445,9000000.0
2007-01-08 02:48:00,1.89458,1.89478,1.89458,1.89458,8000000.0
2007-01-08 02:49:00,1.89426,1.89437,1.89387,1.89437,11000000.0
2007-01-08 02:50:00,1.89454,1.89478,1.89453,1.89478,7000000.0
2007-01-08 02:51:00,1.89479,1.89479,1.8944,1.89441,8000000.0
2007-01-08 02:52:00,1.89476,1.89486,1.89459,1.89486,7000000.0
2007-01-08 02:53:00,1.89496,1.89522,1.89487,1.89487,8000000.0
2007-01-08 02:54:00,1.89464,1.89468,1.89452,1.89452,8000000.0
2007-01-08 02:55:00,1.89455,1.89487,1.89455,1.89487,8000000.0
2007-01-08 02:56:00,1.8953,1.89534,1.89495,1.89495,7000000.0
2007-01-08 02:57:00,1.89501,1.89521,1.89484,1.89508,8000000.0
2007-01-08 02:58:00,1.89499,1.89523,1.89499,1.89516,6000000.0
2007-01-08 02:59:00,1.89515,1.89518,1.89504,1.89518,9000000.0
2007-01-08 03:00:00,1.89529,1.8953,1.89492,1.89492,6000000.0
2007-01-08 03:01:00,1.89476,1.89486,1.89452,1.89452,8000000.0
2007-01-08 03:02:00,1.89459,1.89476,1.89447,1.89469,11000000.0
2007-01-08 03:03:00,1.89509,1.8951,1.89472,1.89472,7000000.0
2007-01-08 03:04:00,1.8949,1.89494,1.89461,1.89469,7000000.0
2007-01-08 03:05:00,1.8945,1.89454,1.89435,1.89435,8000000.0
2007-01-08 03:06:00,1.89401,1.89401,1.89377,1.89386,8000000.0
2007-01-08 03:07:00,1.89432,1.89456,1.89432,1.89456,8000000.0
2007-01-08 03:08:00,1.89424,1.89463,1.89416,1.8945,7000000.0
2007-01-08 03:09:00,1.89458,1.89472,1.89451,1.89451,8000000.0
2007-01-08 03:10:00,1.8945,1.89475,1.8945,1.89473,7000000.0
2007-01-08 03:11:00,1.89508,1.89521,1.89502,1.89521,10000000.0
2007-01-08 03:12:00,1.89529,1.89529,1.89502,1.89502,7000000.0
2007-01-08 03:13:00,1.89498,1.89498,1.89462,1.89462,11000000.0
2007-01-08 03:14:00,1.89485,1.89501,1.89458,1.89458,11000000.0
2007-01-08 03:15:00,1.89464,1.89464,1.89407,1.89407,7000000.0
2007-01-08 03:16:00,1.89381,1.89389,1.89356,1.89389,7000000.0
2007-01-08 03:17:00,1.89397,1.89412,1.89359,1.89412,11000000.0
2007-01-08 03:18:00,1.89445,1.89459,1.89439,1.89459,10000000.0
2007-01-08 03:19:00,1.89429,1.89429,1.89406,1.89409,6000000.0
2007-01-08 03:20:00,1.89397,1.89397,1.89382,1.89388,7000000.0
2007-01-08 03:21:00,1.89406,1.89417,1.89374,1.89414,7000000.0
2007-01-08 03:22:00,1.89429,1.89442,1.89422,1.89441,7000000.0
2007-01-08 03:24:00,1.89437,1.89437,1.89235,1.89422,8000000.0
2007-01-08 03:25:00,1.8944,1.89456,1.89408,1.89456,8000000.0
2007-01-08 03:26:00,1.89482,1.89484,1.89462,1.89471,11000000.0
2007-01-08 03:27:00,1.89484,1.89495,1.89466,1.89495,8000000.0
2007-01-08 03:28:00,1.89503,1.89509,1.89482,1.89487,10000000.0
2007-01-08 03:29:00,1.89483,1.89496,1.89467,1.89479,11000000.0
2007-01-08 03:30:00,1.89492,1.89492,1.89481,1.8949,7000000.0
2007-01-08 03:31:00,1.89454,1.89455,1.89442,1.89442,9000000.0
2007-01-08 03:32:00,1.89411,1.89478,1.89411,1.89478,6000000.0
2007-01-08 03:33:00,1.89489,1.89494,1.89439,1.89439,7000000.0
2007-01-08 03:34:00,1.89424,1.89428,1.8941,1.89428,8000000.0
2007-01-08 03:35:00,1.89422,1.89446,1.89422,1.89446,10000000.0
2007-01-08 03:36:00,1.89486,1.89492,1.8945,1.8945,5000000.0
2007-01-08 03:37:00,1.89441,1.89481,1.89441,1.89481,9000000.0
2007-01-08 03:38:00,1.89491,1.89492,1.89479,1.89492,7000000.0
2007-01-08 03:39:00,1.89473,1.89473,1.89427,1.89427,8000000.0
2007-01-08 03:40:00,1.89455,1.8947,1.89455,1.8947,2000000.0
2007-01-08 03:41:00,1.89481,1.89481,1.89433,1.89436,10000000.0
2007-01-08 03:42:00,1.89412,1.89465,1.89412,1.89465,10000000.0
2007-01-08 03:44:00,1.89473,1.89479,1.89464,1.89464,4000000.0
2007-01-08 03:45:00,1.89475,1.89475,1.89452,1.89454,8000000.0
2007-01-08 03:46:00,1.89457,1.89461,1.89449,1.89449,7000000.0
2007-01-08 03:47:00,1.89491,1.89519,1.89486,1.89486,7000000.0
2007-01-08 03:48:00,1.89495,1.89495,1.89483,1.89495,5000000.0
2007-01-08 03:49:00,1.89479,1.89499,1.89476,1.89499,8000000.0
2007-01-08 03:50:00,1.89488,1.89488,1.89474,1.89486,8000000.0
2007-01-08 03:51:00,1.89481,1.89491,1.89468,1.89468,9000000.0
2007-01-08 03:52:00,1.89466,1.89496,1.89463,1.89496,8000000.0
2007-01-08 03:53:00,1.89535,1.8954,1.89522,1.89533,10000000.0
2007-01-08 03:54:00,1.89537,1.89537,1.89518,1.89518,7000000.0
2007-01-08 03:55:00,1.89542,1.89544,1.89518,1.89521,7000000.0
2007-01-08 03:56:00,1.89509,1.89509,1.89482,1.89489,7000000.0
2007-01-08 03:57:00,1.895,1.89516,1.89496,1.89516,8000000.0
2007-01-08 03:58:00,1.89532,1.89548,1.89364,1.89548,7000000.0
2007-01-08 03:59:00,1.89547,1.89549,1.89534,1.89535,7000000.0
2007-01-08 04:00:00,1.89526,1.89526,1.89499,1.89513,6000000.0
2007-01-08 04:01:00,1.89508,1.89541,1.89496,1.89541,7000000.0
2007-01-08 04:04:00,1.89511,1.89519,1.89499,1.89499,8000000.0
2007-01-08 04:05:00,1.89514,1.89515,1.89489,1.89508,8000000.0
2007-01-08 04:06:00,1.89473,1.89488,1.89471,1.89478,9000000.0
2007-01-08 04:07:00,1.89466,1.89487,1.89459,1.89487,11000000.0
2007-01-08 04:08:00,1.89513,1.89513,1.89491,1.89491,6000000.0
2007-01-08 04:09:00,1.8949,1.895,1.89465,1.895,7000000.0
2007-01-08 04:10:00,1.89496,1.89531,1.89496,1.89531,8000000.0
2007-01-08 04:11:00,1.89526,1.89545,1.89522,1.89526,7000000.0
2007-01-08 04:12:00,1.8953,1.8953,1.89495,1.89495,7000000.0
2007-01-08 04:13:00,1.89477,1.89477,1.89447,1.89447,8000000.0
2007-01-08 04:14:00,1.89489,1.89489,1.89459,1.89459,7000000.0
2007-01-08 04:15:00,1.89463,1.89492,1.89463,1.89491,7000000.0
2007-01-08 04:16:00,1.89499,1.89519,1.89499,1.89519,4000000.0
2007-01-08 04:17:00,1.89526,1.8953,1.89496,1.89496,7000000.0
2007-01-08 04:18:00,1.89497,1.89501,1.89484,1.895,8000000.0
2007-01-08 04:19:00,1.89501,1.89501,1.89485,1.89496,8000000.0
2007-01-08 04:21:00,1.89489,1.89489,1.89435,1.89435,8000000.0
2007-01-08 04:22:00,1.89441,1.8945,1.89416,1.89416,9000000.0
2007-01-08 04:23:00,1.89415,1.89434,1.89415,1.89434,7000000.0
2007-01-08 04:24:00,1.89436,1.89446,1.89436,1.89444,9000000.0
2007-01-08 04:25:00,1.89438,1.89438,1.89406,1.89408,7000000.0
2007-01-08 04:27:00,1.8942,1.89436,1.89416,1.89416,8000000.0
2007-01-08 04:28:00,1.89436,1.8944,1.89423,1.89428,7000000.0
2007-01-08 04:29:00,1.89381,1.89406,1.89369,1.89406,8000000.0
2007-01-08 04:30:00,1.8936,1.89406,1.89356,1.89406,9000000.0
2007-01-08 04:31:00,1.89404,1.89404,1.89386,1.89386,10000000.0
2007-01-08 04:32:00,1.89385,1.89412,1.89381,1.89393,9000000.0
2007-01-08 04:33:00,1.89393,1.894,1.89383,1.89383,8000000.0
2007-01-08 04:34:00,1.89395,1.89402,1.89388,1.89402,7000000.0
2007-01-08 04:35:00,1.89411,1.89411,1.894,1.894,7000000.0
2007-01-08 04:36:00,1.89384,1.89431,1.89384,1.89412,6000000.0
2007-01-08 04:37:00,1.89446,1.89471,1.89439,1.89439,11000000.0
2007-01-08 04:38:00,1.89439,1.89444,1.89422,1.89444,9000000.0
2007-01-08 04:39:00,1.89469,1.89469,1.89455,1.89457,9000000.0
2007-01-08 04:40:00,1.89457,1.89462,1.89449,1.89453,9000000.0
2007-01-08 04:41:00,1.89453,1.89453,1.8941,1.89431,8000000.0
2007-01-08 04:43:00,1.89431,1.89432,1.89387,1.89387,11000000.0
2007-01-08 04:46:00,1.89408,1.89408,1.89386,1.89389,6000000.0
2007-01-08 04:47:00,1.894,1.89419,1.894,1.89415,7000000.0
2007-01-08 04:48:00,1.89449,1.89451,1.89432,1.89451,7000000.0
2007-01-08 04:49:00,1.89444,1.89451,1.89417,1.89451,11000000.0
2007-01-08 04:50:00,1.89446,1.89446,1.89428,1.89445,5000000.0
2007-01-08 04:51:00,1.89441,1.8945,1.89419,1.89419,7000000.0
2007-01-08 04:52:00,1.89442,1.89453,1.89428,1.89432,10000000.0
2007-01-08 04:53:00,1.89408,1.89428,1.89379,1.89379,9000000.0
2007-01-08 04:54:00,1.8942,1.89424,1.89412,1.89422,7000000.0
2007-01-08 04:55:00,1.89416,1.89416,1.894,1.894,8000000.0
2007-01-08 04:56:00,1.89397,1.89414,1.89393,1.89393,7000000.0
2007-01-08 04:57:00,1.89398,1.89437,1.89398,1.89428,8000000.0
2007-01-08 04:58:00,1.89426,1.8945,1.89426,1.8945,8000000.0
2007-01-08 05:00:00,1.89446,1.89457,1.89441,1.89441,7000000.0
2007-01-08 05:01:00,1.89454,1.89455,1.89423,1.89423,7000000.0
2007-01-08 05:02:00,1.89429,1.89429,1.8941,1.89425,7000000.0
2007-01-08 05:03:00,1.89415,1.89418,1.89398,1.89418,7000000.0
2007-01-08 05:04:00,1.89412,1.89436,1.8941,1.8941,7000000.0
2007-01-08 05:05:00,1.89384,1.89401,1.89378,1.89401,8000000.0
2007-01-08 05:06:00,1.8941,1.8942,1.89394,1.89394,8000000.0
2007-01-08 05:07:00,1.89405,1.89405,1.89385,1.89403,8000000.0
2007-01-08 05:08:00,1.89408,1.89417,1.89394,1.89394,10000000.0
2007-01-08 05:09:00,1.89439,1.89479,1.8943,1.89479,7000000.0
2007-01-08 05:10:00,1.89466,1.89469,1.89398,1.89398,7000000.0
2007-01-08 05:11:00,1.89426,1.89474,1.89426,1.89469,8000000.0
2007-01-08 05:12:00,1.89471,1.89477,1.89452,1.89453,11000000.0
2007-01-08 05:13:00,1.89455,1.89458,1.89444,1.89445,8000000.0
2007-01-08 05:14:00,1.89461,1.89464,1.89448,1.89459,11000000.0
2007-01-08 05:15:00,1.89461,1.89474,1.89455,1.89455,11000000.0
2007-01-08 05:16:00,1.89478,1.89502,1.89467,1.89502,9000000.0
2007-01-08 05:17:00,1.89471,1.89516,1.89471,1.89514,8000000.0
2007-01-08 05:18:00,1.89531,1.89536,1.89511,1.89536,8000000.0
2007-01-08 05:19:00,1.89549,1.89558,1.89539,1.89545,7000000.0
2007-01-08 05:20:00,1.89571,1.89572,1.89538,1.89538,10000000.0
2007-01-08 05:21:00,1.89528,1.89531,1.89513,1.89513,8000000.0
2007-01-08 05:22:00,1.89497,1.89508,1.89497,1.89502,7000000.0
2007-01-08 05:23:00,1.89511,1.89531,1.89498,1.89498,10000000.0
2007-01-08 05:24:00,1.895,1.8952,1.89488,1.8951,7000000.0
2007-01-08 05:25:00,1.89485,1.89503,1.89484,1.89503,7000000.0
2007-01-08 05:26:00,1.89526,1.89554,1.89525,1.89533,7000000.0
2007-01-08 05:27:00,1.89529,1.89549,1.89516,1.89549,8000000.0
2007-01-08 05:28:00,1.89553,1.89553,1.89505,1.89505,9000000.0
2007-01-08 05:29:00,1.89512,1.8953,1.895,1.8953,7000000.0
2007-01-08 05:33:00,1.89525,1.89525,1.89496,1.89496,9000000.0
2007-01-08 05:35:00,1.89522,1.89532,1.89486,1.89486,7000000.0
2007-01-08 05:36:00,1.89497,1.89525,1.89497,1.89522,11000000.0
2007-01-08 05:37:00,1.8953,1.89546,1.8953,1.89534,7000000.0
2007-01-08 05:38:00,1.89538,1.89557,1.89538,1.89541,6000000.0
2007-01-08 05:39:00,1.89555,1.89555,1.89533,1.89541,7000000.0
2007-01-08 05:40:00,1.89532,1.89548,1.89524,1.89548,8000000.0
2007-01-08 05:41:00,1.89574,1.89581,1.89567,1.89578,8000000.0
2007-01-08 05:42:00,1.8957,1.8957,1.89523,1.89523,7000000.0
2007-01-08 05:43:00,1.89516,1.89516,1.89478,1.89503,9000000.0
2007-01-08 05:44:00,1.8952,1.8952,1.89489,1.8952,8000000.0
2007-01-08 05:45:00,1.89512,1.89518,1.8948,1.89492,11000000.0
2007-01-08 05:46:00,1.89482,1.89502,1.89482,1.89502,5000000.0
2007-01-08 05:47:00,1.89499,1.89499,1.89447,1.89447,8000000.0
2007-01-08 05:48:00,1.89423,1.89471,1.89414,1.89471,7000000.0
2007-01-08 05:49:00,1.89503,1.89521,1.89503,1.89514,8000000.0
2007-01-08 05:50:00,1.8952,1.89521,1.89505,1.89519,9000000.0
2007-01-08 05:51:00,1.89509,1.89521,1.89508,1.89509,8000000.0
2007-01-08 05:52:00,1.89512,1.8953,1.89512,1.8953,8000000.0
2007-01-08 05:53:00,1.89518,1.89518,1.89503,1.89514,7000000.0
2007-01-08 05:54:00,1.89523,1.89529,1.8952,1.89523,10000000.0
2007-01-08 05:55:00,1.89516,1.89533,1.89506,1.89531,8000000.0
2007-01-08 05:56:00,1.89482,1.89494,1.89482,1.89494,5000000.0
2007-01-08 05:57:00,1.89487,1.89497,1.89483,1.89492,8000000.0
2007-01-08 05:58:00,1.8951,1.8952,1.89473,1.8952,9000000.0
2007-01-08 05:59:00,1.89501,1.89547,1.89501,1.89546,10000000.0
2007-01-08 06:00:00,1.89544,1.89563,1.89544,1.89553,8000000.0
2007-01-08 06:01:00,1.89531,1.89535,1.89523,1.89526,7000000.0
2007-01-08 06:02:00,1.89535,1.89548,1.89533,1.89546,7000000.0
2007-01-08 06:03:00,1.89541,1.89545,1.89531,1.89544,8000000.0
2007-01-08 06:04:00,1.89562,1.89588,1.89562,1.89572,7000000.0
2007-01-08 06:05:00,1.89567,1.89567,1.89542,1.89564,7000000.0
2007-01-08 06:06:00,1.89578,1.89586,1.89577,1.89586,5000000.0
2007-01-08 06:07:00,1.89584,1.89593,1.89583,1.89593,7000000.0
2007-01-08 06:08:00,1.8959,1.89593,1.89568,1.89578,6000000.0
2007-01-08 06:09:00,1.89575,1.89575,1.89555,1.8956,8000000.0
2007-01-08 06:10:00,1.89557,1.89557,1.89547,1.89549,8000000.0
2007-01-08 06:11:00,1.89549,1.89549,1.89527,1.89534,8000000.0
2007-01-08 06:12:00,1.89498,1.89498,1.89472,1.89493,8000000.0
2007-01-08 06:13:00,1.89518,1.89541,1.89518,1.89541,8000000.0
2007-01-08 06:14:00,1.89546,1.89546,1.89532,1.89539,7000000.0
2007-01-08 06:16:00,1.89545,1.89554,1.89545,1.89552,5000000.0
2007-01-08 06:17:00,1.89522,1.8953,1.89508,1.89508,7000000.0
2007-01-08 06:18:00,1.89492,1.89548,1.89492,1.89548,9000000.0
2007-01-08 06:19:00,1.89534,1.89534,1.89467,1.89467,7000000.0
2007-01-08 06:20:00,1.89484,1.89484,1.89472,1.89472,3000000.0
2007-01-08 06:21:00,1.89451,1.89461,1.8944,1.89459,8000000.0
2007-01-08 06:22:00,1.89467,1.89467,1.8944,1.8945,8000000.0
2007-01-08 06:23:00,1.89447,1.89447,1.89431,1.89433,8000000.0
2007-01-08 06:24:00,1.89428,1.89443,1.89414,1.89421,11000000.0
2007-01-08 06:25:00,1.89416,1.89417,1.89396,1.89414,11000000.0
2007-01-08 06:26:00,1.89417,1.89422,1.89395,1.89399,11000000.0
2007-01-08 06:27:00,1.89413,1.89427,1.89413,1.89417,7000000.0
2007-01-08 06:29:00,1.89431,1.89451,1.89428,1.89451,8000000.0
2007-01-08 06:30:00,1.89449,1.89449,1.89431,1.89431,8000000.0
2007-01-08 06:31:00,1.89425,1.89425,1.89391,1.894,7000000.0
2007-01-08 06:32:00,1.89395,1.89433,1.89395,1.8942,6000000.0
2007-01-08 06:33:00,1.89462,1.89467,1.89446,1.89446,7000000.0
2007-01-08 06:34:00,1.89435,1.89444,1.89426,1.89426,7000000.0
2007-01-08 06:35:00,1.8944,1.89446,1.89426,1.89438,11000000.0
2007-01-08 06:36:00,1.89432,1.8944,1.89422,1.89422,5000000.0
2007-01-08 06:37:00,1.89425,1.89425,1.89405,1.89407,10000000.0
2007-01-08 06:38:00,1.89396,1.89421,1.89396,1.89404,5000000.0
2007-01-08 06:39:00,1.89397,1.8942,1.89397,1.89405,11000000.0
2007-01-08 06:41:00,1.89423,1.89429,1.89414,1.89414,7000000.0
2007-01-08 06:42:00,1.89419,1.89426,1.89413,1.8942,5000000.0
2007-01-08 06:43:00,1.89415,1.89446,1.89412,1.89446,7000000.0
2007-01-08 06:44:00,1.89449,1.89449,1.89424,1.89424,8000000.0
2007-01-08 06:45:00,1.89422,1.89424,1.89407,1.89413,8000000.0
2007-01-08 06:46:00,1.89476,1.89476,1.89397,1.89416,10000000.0
2007-01-08 06:47:00,1.89424,1.89444,1.89423,1.89439,8000000.0
2007-01-08 06:48:00,1.89443,1.89459,1.89443,1.89454,7000000.0
2007-01-08 06:50:00,1.89444,1.89468,1.89444,1.89468,5000000.0
2007-01-08 06:51:00,1.89466,1.89466,1.8944,1.89442,10000000.0
2007-01-08 06:52:00,1.8945,1.89465,1.89445,1.89465,8000000.0
2007-01-08 06:53:00,1.89473,1.89475,1.89447,1.89468,8000000.0
2007-01-08 06:55:00,1.89477,1.89477,1.8944,1.89456,7000000.0
2007-01-08 06:56:00,1.89458,1.89458,1.89445,1.89453,7000000.0
2007-01-08 06:57:00,1.89455,1.89455,1.89441,1.89442,7000000.0
2007-01-08 06:58:00,1.89456,1.89471,1.89447,1.89471,7000000.0
2007-01-08 06:59:00,1.8948,1.89484,1.89466,1.8948,7000000.0
2007-01-08 07:00:00,1.89445,1.89452,1.89429,1.89429,7000000.0
2007-01-08 07:01:00,1.89421,1.89427,1.89403,1.89427,7000000.0
2007-01-08 07:02:00,1.89431,1.89445,1.8943,1.89445,7000000.0
2007-01-08 07:03:00,1.89444,1.89467,1.89444,1.8946,7000000.0
2007-01-08 07:04:00,1.89463,1.89467,1.89455,1.89458,8000000.0
2007-01-08 07:05:00,1.89454,1.89457,1.89441,1.89445,11000000.0
2007-01-08 07:08:00,1.89467,1.89479,1.89461,1.89466,9000000.0
2007-01-08 07:09:00,1.89458,1.89458,1.89424,1.8943,8000000.0
2007-01-08 07:10:00,1.89421,1.8944,1.89421,1.8944,7000000.0
2007-01-08 07:11:00,1.89465,1.89478,1.89452,1.89472,10000000.0
2007-01-08 07:13:00,1.89473,1.89492,1.89473,1.89482,8000000.0
2007-01-08 07:14:00,1.89469,1.89474,1.89457,1.89457,7000000.0
2007-01-08 07:15:00,1.89445,1.89447,1.89397,1.89397,10000000.0
2007-01-08 07:16:00,1.89404,1.89437,1.89404,1.89428,8000000.0
2007-01-08 07:18:00,1.89444,1.89444,1.89429,1.8943,8000000.0
2007-01-08 07:19:00,1.89419,1.8943,1.8941,1.8942,8000000.0
2007-01-08 07:21:00,1.89401,1.89415,1.89388,1.89415,10000000.0
2007-01-08 07:22:00,1.89417,1.89423,1.89401,1.89423,11000000.0
2007-01-08 07:23:00,1.89425,1.89428,1.89405,1.89428,7000000.0
2007-01-08 07:24:00,1.89429,1.89429,1.89406,1.89409,9000000.0
2007-01-08 07:25:00,1.89425,1.89429,1.89417,1.89427,8000000.0
2007-01-08 07:26:00,1.89433,1.89457,1.89433,1.89435,7000000.0
2007-01-08 07:27:00,1.89456,1.89456,1.89439,1.89456,7000000.0
2007-01-08 07:28:00,1.89458,1.89473,1.89458,1.89473,7000000.0
2007-01-08 07:29:00,1.89456,1.89486,1.89456,1.89486,8000000.0
2007-01-08 07:30:00,1.89467,1.89471,1.89437,1.89437,8000000.0
2007-01-08 07:31:00,1.89418,1.89452,1.89418,1.89452,7000000.0
2007-01-08 07:32:00,1.89474,1.89486,1.89455,1.89486,9000000.0
2007-01-08 07:33:00,1.89469,1.89516,1.89469,1.89516,8000000.0
2007-01-08 07:34:00,1.89554,1.89569,1.89545,1.89545,11000000.0
2007-01-08 07:35:00,1.89553,1.89553,1.89507,1.89515,8000000.0
2007-01-08 07:36:00,1.89531,1.89554,1.89531,1.89554,7000000.0
2007-01-08 07:37:00,1.89509,1.89509,1.89475,1.89493,7000000.0
2007-01-08 07:38:00,1.89508,1.89509,1.89489,1.89508,11000000.0
2007-01-08 07:39:00,1.895,1.895,1.89481,1.89481,7000000.0
2007-01-08 07:40:00,1.89459,1.89476,1.89454,1.89454,8000000.0
2007-01-08 07:41:00,1.8945,1.8945,1.8943,1.8943,9000000.0
2007-01-08 07:42:00,1.89475,1.89511,1.89475,1.89507,11000000.0
2007-01-08 07:43:00,1.8952,1.89526,1.89508,1.89517,7000000.0
2007-01-08 07:44:00,1.89517,1.89517,1.89481,1.89488,7000000.0
2007-01-08 07:45:00,1.89515,1.89515,1.89494,1.89494,7000000.0
2007-01-08 07:46:00,1.89503,1.89517,1.89501,1.89516,7000000.0
2007-01-08 07:47:00,1.89483,1.89501,1.8948,1.89501,7000000.0
2007-01-08 07:49:00,1.89485,1.89496,1.89476,1.89496,8000000.0
2007-01-08 07:50:00,1.89507,1.89517,1.89482,1.89482,7000000.0
2007-01-08 07:51:00,1.89515,1.89515,1.89495,1.8951,8000000.0
2007-01-08 07:52:00,1.89505,1.89532,1.89505,1.8951,10000000.0
2007-01-08 07:53:00,1.89511,1.89525,1.895,1.89525,11000000.0
2007-01-08 07:54:00,1.89521,1.89521,1.89461,1.89479,9000000.0
2007-01-08 07:55:00,1.89495,1.89495,1.89418,1.89418,9000000.0
2007-01-08 07:56:00,1.89431,1.89464,1.89431,1.89452,9000000.0
2007-01-08 07:57:00,1.89465,1.89467,1.89445,1.89459,7000000.0
2007-01-08 07:59:00,1.89471,1.89521,1.89459,1.89521,7000000.0
2007-01-08 08:00:00,1.89492,1.89525,1.89492,1.89515,8000000.0
2007-01-08 08:01:00,1.89539,1.8954,1.89513,1.89531,10000000.0
2007-01-08 08:02:00,1.89525,1.89526,1.8952,1.89523,7000000.0
2007-01-08 08:03:00,1.89504,1.89526,1.89504,1.89526,8000000.0
2007-01-08 08:04:00,1.89515,1.89515,1.89497,1.89502,8000000.0
2007-01-08 08:05:00,1.89507,1.8952,1.89507,1.8951,8000000.0
2007-01-08 08:07:00,1.89496,1.89496,1.89462,1.89462,7000000.0
2007-01-08 08:08:00,1.89494,1.89509,1.89494,1.89496,7000000.0
2007-01-08 08:09:00,1.89533,1.89533,1.89493,1.89498,7000000.0
2007-01-08 08:10:00,1.89537,1.89553,1.89532,1.89551,7000000.0
2007-01-08 08:11:00,1.89548,1.89548,1.89513,1.89519,8000000.0
2007-01-08 08:12:00,1.89507,1.89524,1.89504,1.89522,9000000.0
2007-01-08 08:13:00,1.89527,1.89542,1.89527,1.89534,7000000.0
2007-01-08 08:14:00,1.89526,1.89569,1.89526,1.89569,9000000.0
2007-01-08 08:15:00,1.89548,1.89558,1.89516,1.89516,8000000.0
2007-01-08 08:16:00,1.89525,1.89534,1.89501,1.89507,11000000.0
2007-01-08 08:18:00,1.89523,1.89537,1.89512,1.8952,9000000.0
2007-01-08 08:19:00,1.89475,1.89529,1.89475,1.89512,7000000.0
2007-01-08 08:20:00,1.89494,1.89517,1.89494,1.89506,8000000.0
2007-01-08 08:21:00,1.89502,1.89537,1.89502,1.89526,8000000.0
2007-01-08 08:22:00,1.89528,1.89528,1.89511,1.89511,8000000.0
2007-01-08 08:23:00,1.89506,1.89528,1.89499,1.89527,7000000.0
2007-01-08 08:24:00,1.89527,1.89534,1.89527,1.89532,7000000.0
2007-01-08 08:25:00,1.89522,1.89534,1.89509,1.89509,8000000.0
2007-01-08 08:26:00,1.89513,1.89513,1.89442,1.89442,7000000.0
2007-01-08 08:27:00,1.89464,1.8948,1.89447,1.89475,10000000.0
2007-01-08 08:28:00,1.89477,1.89477,1.89453,1.89471,7000000.0
2007-01-08 08:29:00,1.89472,1.89486,1.89461,1.89471,10000000.0
2007-01-08 08:30:00,1.89479,1.89494,1.89464,1.89464,7000000.0
2007-01-08 08:31:00,1.89466,1.8948,1.89464,1.89478,10000000.0
2007-01-08 08:32:00,1.89432,1.89445,1.89432,1.89441,8000000.0
2007-01-08 08:33:00,1.89446,1.89457,1.89437,1.89437,7000000.0
2007-01-08 08:34:00,1.89457,1.89457,1.89398,1.89398,9000000.0
2007-01-08 08:35:00,1.89416,1.89419,1.894,1.89412,9000000.0
2007-01-08 08:36:00,1.89408,1.89408,1.89364,1.89364,8000000.0
2007-01-08 08:37:00,1.89369,1.89401,1.89361,1.8939,9000000.0
2007-01-08 08:38:00,1.89374,1.8943,1.89374,1.8943,10000000.0
2007-01-08 08:39:00,1.89427,1.89427,1.89376,1.89376,11000000.0
2007-01-08 08:40:00,1.89385,1.8947,1.89385,1.8947,8000000.0
2007-01-08 08:41:00,1.89473,1.89474,1.8945,1.8945,11000000.0
2007-01-08 08:42:00,1.89479,1.89493,1.89466,1.89493,10000000.0
2007-01-08 08:43:00,1.89472,1.89472,1.89432,1.89445,8000000.0
2007-01-08 08:44:00,1.89449,1.89464,1.89444,1.89444,10000000.0
2007-01-08 08:45:00,1.8945,1.89468,1.8945,1.89465,8000000.0
2007-01-08 08:46:00,1.89458,1.89527,1.89328,1.89527,8000000.0
2007-01-08 08:47:00,1.89533,1.89552,1.8953,1.89552,7000000.0
2007-01-08 08:48:00,1.89538,1.89538,1.89489,1.89533,8000000.0
2007-01-08 08:49:00,1.89633,1.89659,1.89625,1.89625,11000000.0
2007-01-08 08:50:00,1.89593,1.89593,1.8956,1.8956,7000000.0
2007-01-08 08:51:00,1.89564,1.89572,1.89564,1.89566,8000000.0
2007-01-08 08:53:00,1.89579,1.89619,1.89565,1.89616,8000000.0
2007-01-08 08:54:00,1.89609,1.89609,1.89564,1.89586,8000000.0
2007-01-08 08:55:00,1.89571,1.89571,1.89533,1.89548,8000000.0
2007-01-08 08:56:00,1.8954,1.8954,1.89524,1.89524,7000000.0
2007-01-08 08:57:00,1.89548,1.89555,1.8952,1.8952,8000000.0
2007-01-08 08:58:00,1.89519,1.89547,1.89518,1.89547,7000000.0
2007-01-08 08:59:00,1.89557,1.89578,1.89557,1.89564,7000000.0
2007-01-08 09:00:00,1.89523,1.89524,1.89474,1.89474,8000000.0
2007-01-08 09:01:00,1.89489,1.89504,1.89488,1.89491,9000000.0
2007-01-08 09:02:00,1.89514,1.89514,1.89496,1.89501,10000000.0
2007-01-08 09:03:00,1.8957,1.89604,1.8957,1.89596,7000000.0
2007-01-08 09:04:00,1.89616,1.89617,1.89608,1.89611,7000000.0
2007-01-08 09:05:00,1.89601,1.89629,1.89601,1.89617,7000000.0
2007-01-08 09:06:00,1.89624,1.89641,1.8961,1.89641,11000000.0
2007-01-08 09:07:00,1.89655,1.89657,1.8964,1.89646,8000000.0
2007-01-08 09:08:00,1.89647,1.89647,1.89624,1.89642,7000000.0
2007-01-08 09:09:00,1.89646,1.89646,1.89633,1.89645,11000000.0
2007-01-08 09:10:00,1.8965,1.89676,1.89649,1.89668,7000000.0
2007-01-08 09:11:00,1.89661,1.8968,1.8966,1.8966,9000000.0
2007-01-08 09:12:00,1.89602,1.89631,1.89595,1.89595,8000000.0
2007-01-08 09:13:00,1.89581,1.89602,1.89571,1.89571,9000000.0
2007-01-08 09:14:00,1.89546,1.89551,1.89528,1.89534,11000000.0
2007-01-08 09:15:00,1.89509,1.89512,1.89501,1.89501,7000000.0
2007-01-08 09:16:00,1.89516,1.89534,1.89507,1.89532,8000000.0
2007-01-08 09:17:00,1.89505,1.8954,1.89505,1.89518,11000000.0
2007-01-08 09:18:00,1.89525,1.89534,1.89514,1.89533,8000000.0
2007-01-08 09:19:00,1.89565,1.89585,1.89565,1.89583,7000000.0
2007-01-08 09:20:00,1.89565,1.8958,1.8956,1.89564,7000000.0
2007-01-08 09:21:00,1.89573,1.89578,1.89553,1.89565,8000000.0
2007-01-08 09:22:00,1.89552,1.89589,1.89552,1.8957,8000000.0
2007-01-08 09:23:00,1.89555,1.89568,1.89555,1.89566,7000000.0
2007-01-08 09:24:00,1.89555,1.89601,1.89555,1.89601,8000000.0
2007-01-08 09:25:00,1.89577,1.89609,1.89577,1.89609,7000000.0
2007-01-08 09:26:00,1.89602,1.89633,1.89602,1.89633,11000000.0
2007-01-08 09:27:00,1.89643,1.89643,1.89622,1.89634,11000000.0
2007-01-08 09:28:00,1.89635,1.89654,1.89633,1.89654,9000000.0
2007-01-08 09:29:00,1.89657,1.89666,1.89638,1.89666,8000000.0
2007-01-08 09:30:00,1.8969,1.89766,1.8969,1.89766,7000000.0
2007-01-08 09:31:00,1.89751,1.89773,1.89747,1.89747,7000000.0
2007-01-08 09:32:00,1.8971,1.89724,1.8971,1.89712,7000000.0
2007-01-08 09:33:00,1.89722,1.89736,1.89718,1.89732,8000000.0
2007-01-08 09:34:00,1.89744,1.89746,1.89711,1.89711,7000000.0
2007-01-08 09:35:00,1.89697,1.89697,1.89656,1.89656,10000000.0
2007-01-08 09:36:00,1.89664,1.89664,1.89644,1.89655,8000000.0
2007-01-08 09:37:00,1.89622,1.89626,1.89576,1.89584,11000000.0
2007-01-08 09:38:00,1.89552,1.8963,1.89394,1.8963,11000000.0
2007-01-08 09:39:00,1.8967,1.89687,1.8967,1.89683,7000000.0
2007-01-08 09:40:00,1.89657,1.89657,1.89581,1.89581,9000000.0
2007-01-08 09:41:00,1.89583,1.89609,1.89558,1.89609,8000000.0
2007-01-08 09:42:00,1.89624,1.89625,1.89598,1.89625,10000000.0
2007-01-08 09:43:00,1.89643,1.89643,1.89607,1.89607,11000000.0
2007-01-08 09:44:00,1.89611,1.89646,1.89611,1.89626,8000000.0
2007-01-08 09:45:00,1.89587,1.89607,1.89586,1.89606,7000000.0
2007-01-08 09:46:00,1.89591,1.89591,1.89524,1.8956,11000000.0
2007-01-08 09:47:00,1.89581,1.89612,1.89581,1.89605,9000000.0
2007-01-08 09:48:00,1.89616,1.89637,1.89616,1.89637,7000000.0
2007-01-08 09:49:00,1.89509,1.89509,1.89464,1.89472,11000000.0
2007-01-08 09:50:00,1.89479,1.89581,1.89479,1.89581,8000000.0
2007-01-08 09:51:00,1.89618,1.89618,1.89573,1.89583,8000000.0
2007-01-08 09:52:00,1.89562,1.89562,1.89531,1.8956,8000000.0
2007-01-08 09:53:00,1.89559,1.89563,1.89531,1.89531,10000000.0
2007-01-08 09:54:00,1.89545,1.89557,1.89505,1.89505,7000000.0
2007-01-08 09:55:00,1.89487,1.895,1.89473,1.895,8000000.0
2007-01-08 09:56:00,1.89512,1.89583,1.89512,1.89583,10000000.0
2007-01-08 09:57:00,1.89549,1.89582,1.89549,1.89582,8000000.0
2007-01-08 09:58:00,1.89598,1.89602,1.89591,1.896,8000000.0
2007-01-08 09:59:00,1.89577,1.89591,1.89551,1.89551,10000000.0
2007-01-08 10:00:00,1.89549,1.89609,1.89549,1.89568,10000000.0
2007-01-08 10:01:00,1.89554,1.89588,1.89554,1.89588,10000000.0
2007-01-08 10:02:00,1.89607,1.89614,1.8957,1.8957,10000000.0
2007-01-08 10:03:00,1.89506,1.89506,1.89467,1.89471,7000000.0
2007-01-08 10:04:00,1.8944,1.8944,1.89396,1.89408,7000000.0
2007-01-08 10:05:00,1.89435,1.89435,1.89389,1.89389,11000000.0
2007-01-08 10:06:00,1.89422,1.89422,1.89396,1.89416,7000000.0
2007-01-08 10:07:00,1.89408,1.89419,1.89393,1.89416,7000000.0
2007-01-08 10:08:00,1.8942,1.89426,1.89392,1.89426,7000000.0
2007-01-08 10:09:00,1.89481,1.89507,1.89481,1.89507,7000000.0
2007-01-08 10:10:00,1.89529,1.89575,1.89525,1.89575,7000000.0
2007-01-08 10:11:00,1.89571,1.89574,1.89526,1.89526,7000000.0
2007-01-08 10:12:00,1.89546,1.8957,1.89527,1.89549,8000000.0
2007-01-08 10:13:00,1.89548,1.89548,1.89535,1.89541,8000000.0
2007-01-08 10:14:00,1.89558,1.89561,1.89538,1.89551,7000000.0
2007-01-08 10:15:00,1.89546,1.89562,1.8954,1.89562,10000000.0
2007-01-08 10:16:00,1.89568,1.89568,1.8955,1.89564,7000000.0
2007-01-08 10:17:00,1.89537,1.89559,1.89537,1.89559,11000000.0
2007-01-08 10:18:00,1.89549,1.89549,1.8953,1.8953,8000000.0
2007-01-08 10:19:00,1.89525,1.89557,1.89525,1.89557,9000000.0
2007-01-08 10:20:00,1.89525,1.89525,1.89433,1.89435,7000000.0
2007-01-08 10:21:00,1.89436,1.89442,1.89432,1.89442,8000000.0
2007-01-08 10:22:00,1.89435,1.89435,1.89415,1.89427,7000000.0
2007-01-08 10:23:00,1.89398,1.89423,1.89398,1.89413,7000000.0
2007-01-08 10:24:00,1.89441,1.8946,1.89429,1.8946,7000000.0
2007-01-08 10:25:00,1.89464,1.89476,1.89453,1.89475,9000000.0
2007-01-08 10:26:00,1.89475,1.89475,1.89459,1.89473,11000000.0
2007-01-08 10:27:00,1.89471,1.89477,1.89449,1.89477,8000000.0
2007-01-08 10:29:00,1.89463,1.89499,1.89463,1.89499,8000000.0
2007-01-08 10:30:00,1.89485,1.89497,1.89485,1.89495,8000000.0
2007-01-08 10:31:00,1.89512,1.89577,1.89512,1.89577,7000000.0
2007-01-08 10:32:00,1.89559,1.896,1.89559,1.8958,9000000.0
2007-01-08 10:33:00,1.89636,1.89651,1.89625,1.89628,7000000.0
2007-01-08 10:34:00,1.89598,1.89598,1.89586,1.89595,7000000.0
2007-01-08 10:35:00,1.89613,1.8962,1.89594,1.8962,7000000.0
2007-01-08 10:36:00,1.89613,1.89617,1.89601,1.89613,8000000.0
2007-01-08 10:37:00,1.89593,1.89626,1.89593,1.89622,8000000.0
2007-01-08 10:38:00,1.89628,1.89628,1.89608,1.89628,10000000.0
2007-01-08 10:39:00,1.89657,1.89685,1.89634,1.89685,8000000.0
2007-01-08 10:40:00,1.89688,1.89711,1.89688,1.89711,7000000.0
2007-01-08 10:41:00,1.89714,1.89717,1.89691,1.89691,9000000.0
2007-01-08 10:42:00,1.89694,1.89713,1.89694,1.89698,7000000.0
2007-01-08 10:43:00,1.89682,1.89722,1.89667,1.89722,10000000.0
2007-01-08 10:44:00,1.89712,1.89712,1.89682,1.8969,7000000.0
2007-01-08 10:45:00,1.89672,1.89686,1.89657,1.89657,8000000.0
2007-01-08 10:46:00,1.89662,1.89697,1.89662,1.89688,8000000.0
2007-01-08 10:47:00,1.89678,1.89678,1.8963,1.89641,7000000.0
2007-01-08 10:48:00,1.89642,1.89642,1.89607,1.89607,8000000.0
2007-01-08 10:49:00,1.89611,1.89619,1.89599,1.89605,9000000.0
2007-01-08 10:50:00,1.8959,1.8961,1.89586,1.89597,8000000.0
2007-01-08 10:51:00,1.89604,1.89656,1.89604,1.89656,9000000.0
2007-01-08 10:52:00,1.8966,1.89686,1.89654,1.89686,8000000.0
2007-01-08 10:53:00,1.89667,1.89667,1.89638,1.89638,9000000.0
2007-01-08 10:54:00,1.89615,1.89637,1.89613,1.89636,10000000.0
2007-01-08 10:55:00,1.89654,1.89654,1.89636,1.89636,7000000.0
2007-01-08 10:56:00,1.89629,1.89679,1.89472,1.89678,7000000.0
2007-01-08 10:57:00,1.8968,1.89691,1.89677,1.89677,8000000.0
2007-01-08 10:58:00,1.89667,1.89667,1.89644,1.8966,7000000.0
2007-01-08 10:59:00,1.89677,1.89728,1.89677,1.89728,11000000.0
2007-01-08 11:00:00,1.89691,1.89693,1.89502,1.89502,7000000.0
2007-01-08 11:01:00,1.8963,1.89642,1.89629,1.89637,8000000.0
2007-01-08 11:02:00,1.89599,1.89604,1.89583,1.89603,7000000.0
2007-01-08 11:03:00,1.89612,1.89621,1.896,1.89621,11000000.0
2007-01-08 11:04:00,1.89595,1.89595,1.89566,1.89571,11000000.0
2007-01-08 11:05:00,1.89583,1.89621,1.89583,1.89621,7000000.0
2007-01-08 11:06:00,1.89598,1.89636,1.89598,1.8963,8000000.0
2007-01-08 11:07:00,1.89604,1.89679,1.89596,1.89674,7000000.0
2007-01-08 11:08:00,1.89667,1.89667,1.89619,1.89623,9000000.0
2007-01-08 11:09:00,1.89608,1.89647,1.89605,1.89647,8000000.0
2007-01-08 11:10:00,1.89646,1.89646,1.89601,1.89638,8000000.0
2007-01-08 11:11:00,1.89699,1.89721,1.89695,1.89709,10000000.0
2007-01-08 11:12:00,1.89671,1.89671,1.89657,1.89657,7000000.0
2007-01-08 11:13:00,1.89659,1.89675,1.89628,1.89675,11000000.0
2007-01-08 11:14:00,1.89687,1.89687,1.89654,1.89677,11000000.0
2007-01-08 11:15:00,1.89683,1.89683,1.89641,1.89641,7000000.0
2007-01-08 11:16:00,1.8966,1.89666,1.89651,1.89651,7000000.0
2007-01-08 11:17:00,1.89629,1.89649,1.89629,1.89649,7000000.0
2007-01-08 11:18:00,1.89662,1.8969,1.89644,1.8969,10000000.0
2007-01-08 11:19:00,1.8969,1.8969,1.8967,1.89678,11000000.0
2007-01-08 11:20:00,1.89671,1.89684,1.89668,1.89684,8000000.0
2007-01-08 11:21:00,1.897,1.8971,1.89693,1.89698,7000000.0
2007-01-08 11:22:00,1.89667,1.89687,1.89666,1.89674,8000000.0
2007-01-08 11:23:00,1.89705,1.89705,1.89673,1.89698,8000000.0
2007-01-08 11:24:00,1.89662,1.89687,1.89662,1.8968,7000000.0
2007-01-08 11:25:00,1.89683,1.89704,1.89683,1.89696,8000000.0
2007-01-08 11:26:00,1.89691,1.89695,1.89677,1.89695,11000000.0
2007-01-08 11:27:00,1.89719,1.89744,1.89712,1.89744,8000000.0
2007-01-08 11:28:00,1.89732,1.89732,1.89661,1.89661,7000000.0
2007-01-08 11:29:00,1.89655,1.89673,1.89626,1.89673,8000000.0
2007-01-08 11:30:00,1.89649,1.89676,1.8964,1.89676,7000000.0
2007-01-08 11:31:00,1.89725,1.89734,1.89715,1.89729,11000000.0
2007-01-08 11:32:00,1.89717,1.8974,1.89704,1.8974,11000000.0
2007-01-08 11:33:00,1.89737,1.89772,1.89712,1.89772,7000000.0
2007-01-08 11:34:00,1.89787,1.89823,1.89787,1.89823,7000000.0
2007-01-08 11:35:00,1.89809,1.89881,1.89809,1.89881,10000000.0
2007-01-08 11:36:00,1.89868,1.8989,1.89857,1.89857,8000000.0
2007-01-08 11:37:00,1.89826,1.89883,1.89826,1.89883,8000000.0
2007-01-08 11:38:00,1.89863,1.89889,1.89863,1.89889,9000000.0
2007-01-08 11:39:00,1.8986,1.89888,1.89856,1.89888,9000000.0
2007-01-08 11:40:00,1.89873,1.89873,1.89799,1.89807,11000000.0
2007-01-08 11:41:00,1.89818,1.89844,1.89818,1.89844,11000000.0
2007-01-08 11:42:00,1.89875,1.89879,1.89862,1.89863,11000000.0
2007-01-08 11:43:00,1.89837,1.89846,1.89825,1.89825,7000000.0
2007-01-08 11:44:00,1.89818,1.89818,1.89799,1.89804,7000000.0
2007-01-08 11:45:00,1.89789,1.898,1.89777,1.89777,11000000.0
2007-01-08 11:46:00,1.89807,1.89828,1.89807,1.89813,7000000.0
2007-01-08 11:47:00,1.89828,1.89861,1.89828,1.89857,9000000.0
2007-01-08 11:48:00,1.89836,1.89872,1.89836,1.89872,10000000.0
2007-01-08 11:49:00,1.8986,1.89901,1.8985,1.8985,7000000.0
2007-01-08 11:50:00,1.89869,1.89883,1.89848,1.89848,7000000.0
2007-01-08 11:51:00,1.89841,1.89841,1.89791,1.89806,8000000.0
2007-01-08 11:52:00,1.89832,1.89852,1.89824,1.8985,10000000.0
2007-01-08 11:53:00,1.89845,1.89845,1.89772,1.89772,10000000.0
2007-01-08 11:54:00,1.89767,1.8982,1.89767,1.8982,9000000.0
2007-01-08 11:55:00,1.89836,1.89861,1.89826,1.89861,8000000.0
2007-01-08 11:56:00,1.89872,1.89895,1.89872,1.89895,11000000.0
2007-01-08 11:57:00,1.89866,1.89889,1.89853,1.89853,8000000.0
2007-01-08 11:58:00,1.89873,1.89907,1.89844,1.89907,9000000.0
2007-01-08 11:59:00,1.89886,1.89886,1.8985,1.8985,7000000.0
2007-01-08 12:00:00,1.89895,1.89907,1.89891,1.89905,7000000.0
2007-01-08 12:01:00,1.89849,1.89849,1.89814,1.89814,10000000.0
2007-01-08 12:02:00,1.8984,1.89849,1.89837,1.89843,10000000.0
2007-01-08 12:03:00,1.89825,1.8986,1.89818,1.8986,7000000.0
2007-01-08 12:04:00,1.89842,1.89842,1.89831,1.89839,9000000.0
2007-01-08 12:05:00,1.89837,1.89856,1.89831,1.89831,11000000.0
2007-01-08 12:06:00,1.89816,1.89816,1.89787,1.89795,7000000.0
2007-01-08 12:07:00,1.89798,1.89834,1.89798,1.89834,7000000.0
2007-01-08 12:08:00,1.898,1.89834,1.898,1.89825,9000000.0
2007-01-08 12:09:00,1.89833,1.8984,1.8982,1.89828,8000000.0
2007-01-08 12:10:00,1.8983,1.89835,1.898,1.898,8000000.0
2007-01-08 12:11:00,1.89785,1.89796,1.89772,1.89793,7000000.0
2007-01-08 12:12:00,1.8979,1.89802,1.89785,1.89792,7000000.0
2007-01-08 12:13:00,1.89804,1.89809,1.89775,1.89791,10000000.0
2007-01-08 12:14:00,1.89786,1.89786,1.89729,1.89744,8000000.0
2007-01-08 12:15:00,1.89722,1.89737,1.89692,1.89737,8000000.0
2007-01-08 12:16:00,1.89731,1.89751,1.89716,1.89716,8000000.0
2007-01-08 12:17:00,1.89673,1.89692,1.89666,1.89688,8000000.0
2007-01-08 12:18:00,1.89688,1.89689,1.89658,1.89688,11000000.0
2007-01-08 12:19:00,1.89691,1.89697,1.89686,1.89686,9000000.0
2007-01-08 12:20:00,1.89662,1.89694,1.89651,1.89694,10000000.0
2007-01-08 12:21:00,1.89645,1.89645,1.89443,1.89443,7000000.0
2007-01-08 12:22:00,1.89673,1.89687,1.89668,1.89669,8000000.0
2007-01-08 12:23:00,1.89659,1.89692,1.89659,1.89679,7000000.0
2007-01-08 12:24:00,1.89683,1.89684,1.8967,1.89684,7000000.0
2007-01-08 12:25:00,1.89702,1.89719,1.89698,1.89719,9000000.0
2007-01-08 12:26:00,1.89723,1.89792,1.89723,1.8979,8000000.0
2007-01-08 12:27:00,1.89802,1.8982,1.89784,1.89784,10000000.0
2007-01-08 12:28:00,1.89819,1.89851,1.89819,1.89851,9000000.0
2007-01-08 12:29:00,1.89836,1.89836,1.89792,1.89801,9000000.0
2007-01-08 12:30:00,1.89802,1.89868,1.898,1.89868,7000000.0
2007-01-08 12:31:00,1.89914,1.89921,1.89856,1.8988,11000000.0
2007-01-08 12:32:00,1.89872,1.89898,1.89857,1.89857,7000000.0
2007-01-08 12:33:00,1.89899,1.89899,1.89826,1.89826,7000000.0
2007-01-08 12:34:00,1.89833,1.89861,1.89833,1.89843,7000000.0
2007-01-08 12:35:00,1.89881,1.89881,1.89845,1.89856,8000000.0
2007-01-08 12:36:00,1.8986,1.89869,1.89852,1.89864,8000000.0
2007-01-08 12:37:00,1.89867,1.89874,1.89836,1.89836,9000000.0
2007-01-08 12:38:00,1.89819,1.89855,1.89814,1.89835,8000000.0
2007-01-08 12:39:00,1.89851,1.89851,1.89824,1.89824,9000000.0
2007-01-08 12:40:00,1.89783,1.89783,1.89757,1.89758,7000000.0
2007-01-08 12:41:00,1.89764,1.89801,1.89764,1.89801,8000000.0
2007-01-08 12:42:00,1.89807,1.89834,1.89807,1.8983,9000000.0
2007-01-08 12:43:00,1.89831,1.89881,1.89831,1.8986,9000000.0
2007-01-08 12:44:00,1.89888,1.89888,1.89868,1.89868,8000000.0
2007-01-08 12:45:00,1.89839,1.89856,1.89817,1.89841,10000000.0
2007-01-08 12:46:00,1.89848,1.89872,1.89839,1.89839,9000000.0
2007-01-08 12:47:00,1.89842,1.89863,1.89842,1.89857,10000000.0
2007-01-08 12:48:00,1.89874,1.89905,1.89874,1.89898,11000000.0
2007-01-08 12:49:00,1.89893,1.89902,1.89885,1.89885,7000000.0
2007-01-08 12:50:00,1.89868,1.89868,1.89818,1.89828,7000000.0
2007-01-08 12:51:00,1.89859,1.89882,1.89858,1.89879,8000000.0
2007-01-08 12:52:00,1.89847,1.89852,1.89815,1.89835,11000000.0
2007-01-08 12:53:00,1.89827,1.89844,1.89827,1.8984,8000000.0
2007-01-08 12:54:00,1.89831,1.8987,1.89831,1.89835,7000000.0
2007-01-08 12:55:00,1.89838,1.89898,1.89838,1.89888,8000000.0
2007-01-08 12:56:00,1.89912,1.89931,1.89909,1.89931,7000000.0
2007-01-08 12:57:00,1.89938,1.89998,1.89938,1.89998,7000000.0
2007-01-08 12:58:00,1.9,1.9,1.89969,1.89969,8000000.0
2007-01-08 12:59:00,1.89929,1.89929,1.89864,1.89897,7000000.0
2007-01-08 13:00:00,1.89828,1.8987,1.89828,1.8984,8000000.0
2007-01-08 13:01:00,1.89837,1.89907,1.89835,1.89907,8000000.0
2007-01-08 13:02:00,1.8994,1.89964,1.8994,1.89946,7000000.0
2007-01-08 13:03:00,1.89954,1.90016,1.89954,1.9,8000000.0
2007-01-08 13:04:00,1.90032,1.90033,1.90005,1.90005,7000000.0
2007-01-08 13:05:00,1.89999,1.90006,1.89988,1.90003,8000000.0
2007-01-08 13:06:00,1.89996,1.89996,1.89926,1.89926,7000000.0
2007-01-08 13:07:00,1.89923,1.89937,1.89916,1.89937,7000000.0
2007-01-08 13:08:00,1.8993,1.8993,1.89899,1.89907,10000000.0
2007-01-08 13:09:00,1.89901,1.89901,1.89862,1.89866,7000000.0
2007-01-08 13:10:00,1.89879,1.89935,1.89879,1.8989,9000000.0
2007-01-08 13:11:00,1.89894,1.89898,1.8987,1.8989,8000000.0
2007-01-08 13:12:00,1.89873,1.89884,1.89831,1.89831,8000000.0
2007-01-08 13:13:00,1.89774,1.89816,1.89774,1.89816,9000000.0
2007-01-08 13:14:00,1.89814,1.89842,1.89791,1.89842,7000000.0
2007-01-08 13:15:00,1.89829,1.89831,1.89804,1.89817,8000000.0
2007-01-08 13:16:00,1.89788,1.89806,1.89788,1.89796,8000000.0
2007-01-08 13:17:00,1.89796,1.89796,1.89755,1.89756,9000000.0
2007-01-08 13:18:00,1.89751,1.89769,1.89739,1.89739,10000000.0
2007-01-08 13:19:00,1.89738,1.89738,1.89696,1.89697,8000000.0
2007-01-08 13:20:00,1.89745,1.89777,1.89726,1.89777,8000000.0
2007-01-08 13:21:00,1.89774,1.89774,1.89741,1.89744,7000000.0
2007-01-08 13:22:00,1.89733,1.89743,1.89708,1.89743,11000000.0
2007-01-08 13:23:00,1.89705,1.89717,1.897,1.89702,8000000.0
2007-01-08 13:24:00,1.8969,1.8969,1.89677,1.89678,7000000.0
2007-01-08 13:25:00,1.8958,1.8958,1.89452,1.89454,11000000.0
2007-01-08 13:26:00,1.89449,1.89461,1.89434,1.89461,10000000.0
2007-01-08 13:27:00,1.89428,1.89459,1.89428,1.8943,8000000.0
2007-01-08 13:28:00,1.89421,1.89438,1.89421,1.89435,21000000.0
2007-01-08 13:29:00,1.89461,1.89461,1.89442,1.89451,17000000.0
2007-01-08 13:30:00,1.89428,1.89448,1.89425,1.89448,7000000.0
2007-01-08 13:31:00,1.89468,1.89525,1.89468,1.89525,9000000.0
2007-01-08 13:32:00,1.89558,1.89558,1.895,1.895,14000000.0
2007-01-08 13:33:00,1.89467,1.89499,1.89467,1.89479,14000000.0
2007-01-08 13:34:00,1.89483,1.89487,1.8947,1.89477,31000000.0
2007-01-08 13:35:00,1.89501,1.89546,1.89491,1.89546,17000000.0
2007-01-08 13:36:00,1.89531,1.89576,1.89531,1.89561,24000000.0
2007-01-08 13:37:00,1.89524,1.89538,1.89513,1.89513,10000000.0
2007-01-08 13:38:00,1.89474,1.8949,1.89452,1.89488,18000000.0
2007-01-08 13:39:00,1.895,1.895,1.89488,1.89494,15000000.0
2007-01-08 13:40:00,1.89492,1.8952,1.89492,1.8952,29000000.0
2007-01-08 13:41:00,1.89536,1.89618,1.89536,1.89618,13000000.0
2007-01-08 13:42:00,1.89641,1.89654,1.89641,1.89647,7000000.0
2007-01-08 13:43:00,1.89619,1.89619,1.89571,1.89582,10000000.0
2007-01-08 13:44:00,1.89592,1.89702,1.89592,1.89702,26000000.0
2007-01-08 13:45:00,1.8971,1.89738,1.8969,1.89738,22000000.0
2007-01-08 13:46:00,1.89708,1.89708,1.89685,1.89704,19000000.0
2007-01-08 13:47:00,1.89727,1.89728,1.89722,1.89722,17000000.0
2007-01-08 13:48:00,1.89759,1.89762,1.89757,1.89759,22000000.0
2007-01-08 13:49:00,1.89751,1.89761,1.89749,1.89749,24000000.0
2007-01-08 13:50:00,1.8978,1.89873,1.8978,1.89873,15000000.0
2007-01-08 13:51:00,1.89878,1.89889,1.89873,1.89873,22000000.0
2007-01-08 13:52:00,1.89868,1.89888,1.89859,1.89859,32000000.0
2007-01-08 13:53:00,1.89857,1.89865,1.89851,1.89851,28000000.0
2007-01-08 13:54:00,1.89862,1.8989,1.89862,1.8989,31000000.0
2007-01-08 13:55:00,1.89894,1.89898,1.89875,1.89875,20000000.0
2007-01-08 13:56:00,1.89844,1.89847,1.89823,1.89846,24000000.0
2007-01-08 13:57:00,1.89847,1.89847,1.89805,1.89828,34000000.0
2007-01-08 13:58:00,1.89838,1.89854,1.89838,1.89839,16000000.0
2007-01-08 13:59:00,1.8984,1.8986,1.89805,1.8986,30000000.0
2007-01-08 14:00:00,1.89862,1.89862,1.89844,1.89844,39000000.0
2007-01-08 14:01:00,1.89855,1.89855,1.89811,1.89843,30000000.0
2007-01-08 14:02:00,1.89817,1.89817,1.89794,1.89797,19000000.0
2007-01-08 14:03:00,1.89794,1.89839,1.89783,1.89839,23000000.0
2007-01-08 14:04:00,1.89854,1.89854,1.89831,1.89831,33000000.0
2007-01-08 14:05:00,1.89818,1.89818,1.89804,1.89817,28000000.0
2007-01-08 14:06:00,1.89794,1.89794,1.89769,1.89773,31000000.0
2007-01-08 14:07:00,1.89754,1.89762,1.89738,1.89762,31000000.0
2007-01-08 14:08:00,1.89747,1.89748,1.89646,1.89646,27000000.0
2007-01-08 14:09:00,1.89626,1.89691,1.89626,1.89691,27000000.0
2007-01-08 14:10:00,1.89707,1.89707,1.89673,1.89675,24000000.0
2007-01-08 14:11:00,1.89726,1.89774,1.89726,1.89774,21000000.0
2007-01-08 14:12:00,1.89753,1.89762,1.89734,1.89738,22000000.0
2007-01-08 14:13:00,1.89719,1.89719,1.8969,1.89694,13000000.0
2007-01-08 14:14:00,1.89698,1.89721,1.89698,1.89721,21000000.0
2007-01-08 14:15:00,1.89684,1.89684,1.89627,1.89659,25000000.0
2007-01-08 14:16:00,1.8966,1.89709,1.8966,1.89665,26000000.0
2007-01-08 14:17:00,1.89695,1.89701,1.89659,1.89659,32000000.0
2007-01-08 14:18:00,1.89628,1.89628,1.89575,1.89592,27000000.0
2007-01-08 14:19:00,1.89604,1.89604,1.89579,1.89593,35000000.0
2007-01-08 14:20:00,1.8958,1.89586,1.8957,1.89577,32000000.0
2007-01-08 14:21:00,1.89579,1.89603,1.89577,1.89581,39000000.0
2007-01-08 14:22:00,1.89565,1.89565,1.89539,1.89553,22000000.0
2007-01-08 14:23:00,1.89565,1.89591,1.89564,1.89572,40000000.0
2007-01-08 14:24:00,1.89564,1.89564,1.89521,1.89525,10000000.0
2007-01-08 14:25:00,1.89501,1.89501,1.89455,1.89469,35000000.0
2007-01-08 14:26:00,1.8951,1.8951,1.89451,1.89451,18000000.0
2007-01-08 14:27:00,1.89441,1.89473,1.89441,1.89471,28000000.0
2007-01-08 14:28:00,1.8948,1.89508,1.89474,1.89496,21000000.0
2007-01-08 14:29:00,1.89487,1.89495,1.89463,1.89482,16000000.0
2007-01-08 14:30:00,1.89485,1.89506,1.89483,1.89506,25000000.0
2007-01-08 14:31:00,1.89503,1.8951,1.89497,1.8951,26000000.0
2007-01-08 14:32:00,1.89496,1.89516,1.89471,1.895,32000000.0
2007-01-08 14:33:00,1.89492,1.89495,1.89479,1.89495,20000000.0
2007-01-08 14:34:00,1.89552,1.89553,1.89533,1.89553,25000000.0
2007-01-08 14:35:00,1.89559,1.89559,1.89541,1.89541,23000000.0
2007-01-08 14:36:00,1.89536,1.89536,1.89525,1.89529,11000000.0
2007-01-08 14:37:00,1.89548,1.89562,1.89547,1.89562,41000000.0
2007-01-08 14:38:00,1.89574,1.89587,1.89565,1.89587,54000000.0
2007-01-08 14:39:00,1.89577,1.89614,1.89576,1.89594,36000000.0
2007-01-08 14:40:00,1.89596,1.89606,1.89596,1.89605,36000000.0
2007-01-08 14:41:00,1.89618,1.8964,1.89618,1.89623,41000000.0
2007-01-08 14:42:00,1.89595,1.89599,1.89594,1.89599,19000000.0
2007-01-08 14:43:00,1.89587,1.89587,1.89556,1.89556,20000000.0
2007-01-08 14:44:00,1.8955,1.8955,1.89514,1.89514,25000000.0
2007-01-08 14:45:00,1.89509,1.89515,1.89507,1.89512,33000000.0
2007-01-08 14:46:00,1.89527,1.89547,1.89527,1.89531,11000000.0
2007-01-08 14:47:00,1.89528,1.89548,1.89528,1.89548,7000000.0
2007-01-08 14:48:00,1.89543,1.89543,1.89513,1.89513,21000000.0
2007-01-08 14:49:00,1.89498,1.89515,1.89496,1.89503,32000000.0
2007-01-08 14:50:00,1.89502,1.89515,1.89502,1.89502,33000000.0
2007-01-08 14:51:00,1.89536,1.89537,1.89529,1.89537,37000000.0
2007-01-08 14:52:00,1.89534,1.89534,1.89508,1.89508,17000000.0
2007-01-08 14:53:00,1.89515,1.89527,1.89506,1.89527,22000000.0
2007-01-08 14:54:00,1.89538,1.89544,1.89534,1.89543,17000000.0
2007-01-08 14:55:00,1.89519,1.89545,1.89519,1.89545,7000000.0
2007-01-08 14:56:00,1.89539,1.89552,1.89536,1.89547,21000000.0
2007-01-08 14:57:00,1.89557,1.89573,1.89557,1.89565,12000000.0
2007-01-08 14:58:00,1.89553,1.89627,1.89543,1.89543,31000000.0
2007-01-08 14:59:00,1.89563,1.89597,1.89563,1.89592,20000000.0
2007-01-08 15:00:00,1.89589,1.89589,1.8955,1.8955,32000000.0
2007-01-08 15:01:00,1.89545,1.89559,1.89536,1.89559,14000000.0
2007-01-08 15:02:00,1.89583,1.89602,1.89567,1.89567,26000000.0
2007-01-08 15:03:00,1.89568,1.89568,1.89541,1.89541,30000000.0
2007-01-08 15:04:00,1.89536,1.89547,1.89519,1.8953,29000000.0
2007-01-08 15:05:00,1.89515,1.89536,1.89515,1.89531,28000000.0
2007-01-08 15:06:00,1.89531,1.89584,1.89531,1.89582,16000000.0
2007-01-08 15:07:00,1.89582,1.89609,1.89566,1.89587,26000000.0
2007-01-08 15:08:00,1.89569,1.89578,1.89559,1.89559,25000000.0
2007-01-08 15:09:00,1.89547,1.89558,1.89516,1.89558,34000000.0
2007-01-08 15:10:00,1.89545,1.89579,1.89545,1.89579,36000000.0
2007-01-08 15:11:00,1.89548,1.89552,1.89535,1.89538,27000000.0
2007-01-08 15:12:00,1.89521,1.8955,1.89521,1.89534,26000000.0
2007-01-08 15:13:00,1.8953,1.89537,1.89518,1.89534,41000000.0
2007-01-08 15:14:00,1.89538,1.89545,1.89518,1.89545,30000000.0
2007-01-08 15:15:00,1.89542,1.89542,1.89468,1.89468,21000000.0
2007-01-08 15:16:00,1.89443,1.89464,1.89435,1.89464,9000000.0
2007-01-08 15:17:00,1.89469,1.8948,1.89469,1.8947,26000000.0
2007-01-08 15:18:00,1.89505,1.89512,1.89499,1.89512,10000000.0
2007-01-08 15:19:00,1.89528,1.89573,1.89528,1.89553,16000000.0
2007-01-08 15:20:00,1.89542,1.89542,1.89519,1.8954,20000000.0
2007-01-08 15:21:00,1.89533,1.89533,1.89492,1.89519,12000000.0
2007-01-08 15:22:00,1.89516,1.89545,1.89516,1.89545,22000000.0
2007-01-08 15:23:00,1.89545,1.89547,1.8951,1.89547,36000000.0
2007-01-08 15:24:00,1.89568,1.89568,1.8955,1.8956,8000000.0
2007-01-08 15:25:00,1.89552,1.89552,1.89522,1.89522,14000000.0
2007-01-08 15:26:00,1.8952,1.89563,1.8952,1.89551,40000000.0
2007-01-08 15:27:00,1.89549,1.89549,1.89499,1.89504,32000000.0
2007-01-08 15:28:00,1.89516,1.89516,1.89494,1.89498,55000000.0
2007-01-08 15:29:00,1.89415,1.89452,1.89244,1.89452,47000000.0
2007-01-08 15:30:00,1.89241,1.89448,1.89175,1.89448,71000000.0
2007-01-08 15:31:00,1.89494,1.89498,1.89488,1.89497,58000000.0
2007-01-08 15:32:00,1.89474,1.89582,1.89474,1.89582,25000000.0
2007-01-08 15:33:00,1.8956,1.89561,1.89544,1.89544,32000000.0
2007-01-08 15:34:00,1.89544,1.89565,1.89544,1.89554,22000000.0
2007-01-08 15:35:00,1.8955,1.89571,1.89528,1.89528,30000000.0
2007-01-08 15:36:00,1.89513,1.8953,1.89462,1.89462,23000000.0
2007-01-08 15:37:00,1.894,1.89425,1.89383,1.89417,24000000.0
2007-01-08 15:38:00,1.89429,1.89429,1.89387,1.894,61000000.0
2007-01-08 15:39:00,1.8939,1.89398,1.8937,1.89394,40000000.0
2007-01-08 15:40:00,1.89359,1.89395,1.89359,1.89392,37000000.0
2007-01-08 15:41:00,1.89405,1.89405,1.89375,1.89379,43000000.0
2007-01-08 15:42:00,1.89397,1.89447,1.89397,1.89447,41000000.0
2007-01-08 15:43:00,1.89438,1.89438,1.89391,1.89417,30000000.0
2007-01-08 15:44:00,1.8942,1.89426,1.89413,1.89426,29000000.0
2007-01-08 15:45:00,1.89396,1.89413,1.89396,1.89413,36000000.0
2007-01-08 15:46:00,1.89417,1.89435,1.89416,1.89417,24000000.0
2007-01-08 15:47:00,1.89386,1.89408,1.89386,1.89399,31000000.0
2007-01-08 15:48:00,1.8943,1.89445,1.89388,1.89388,33000000.0
2007-01-08 15:49:00,1.89378,1.89391,1.89378,1.89378,25000000.0
2007-01-08 15:50:00,1.89445,1.89468,1.89444,1.89453,11000000.0
2007-01-08 15:51:00,1.89483,1.89493,1.89476,1.89484,37000000.0
2007-01-08 15:52:00,1.89487,1.89487,1.89463,1.89463,23000000.0
2007-01-08 15:53:00,1.89435,1.89435,1.8939,1.89405,15000000.0
2007-01-08 15:54:00,1.89411,1.89436,1.89411,1.89436,26000000.0
2007-01-08 15:55:00,1.89436,1.89436,1.89414,1.89422,33000000.0
2007-01-08 15:56:00,1.89412,1.89424,1.89409,1.89424,6000000.0
2007-01-08 15:57:00,1.89403,1.89403,1.89344,1.89351,34000000.0
2007-01-08 15:58:00,1.89312,1.89312,1.89255,1.89255,24000000.0
2007-01-08 15:59:00,1.8921,1.8921,1.89179,1.89184,23000000.0
2007-01-08 16:00:00,1.89209,1.89255,1.89209,1.89252,51000000.0
2007-01-08 16:01:00,1.89244,1.89338,1.89244,1.89338,31000000.0
2007-01-08 16:02:00,1.89292,1.89329,1.89292,1.89297,29000000.0
2007-01-08 16:03:00,1.89322,1.89367,1.89322,1.89366,51000000.0
2007-01-08 16:04:00,1.89336,1.89352,1.89319,1.89352,38000000.0
2007-01-08 16:05:00,1.89374,1.89441,1.89362,1.89435,37000000.0
2007-01-08 16:06:00,1.89407,1.89432,1.89401,1.89432,33000000.0
2007-01-08 16:07:00,1.89385,1.89387,1.89336,1.89336,37000000.0
2007-01-08 16:08:00,1.89347,1.89368,1.89347,1.8936,37000000.0
2007-01-08 16:09:00,1.89348,1.89378,1.89348,1.8936,44000000.0
2007-01-08 16:10:00,1.89339,1.89342,1.89327,1.89327,41000000.0
2007-01-08 16:11:00,1.89317,1.89317,1.89241,1.89244,27000000.0
2007-01-08 16:12:00,1.89264,1.89264,1.89232,1.89232,22000000.0
2007-01-08 16:13:00,1.89237,1.89283,1.89229,1.89283,38000000.0
2007-01-08 16:14:00,1.89272,1.89272,1.89196,1.892,41000000.0
2007-01-08 16:15:00,1.89159,1.89159,1.89127,1.8915,42000000.0
2007-01-08 16:16:00,1.89146,1.89156,1.89122,1.89138,45000000.0
2007-01-08 16:17:00,1.89134,1.89139,1.89128,1.89139,22000000.0
2007-01-08 16:18:00,1.89118,1.89118,1.89074,1.89074,49000000.0
2007-01-08 16:19:00,1.89073,1.89089,1.89069,1.89069,27000000.0
2007-01-08 16:20:00,1.8906,1.8906,1.89005,1.89019,52000000.0
2007-01-08 16:21:00,1.89025,1.89043,1.89011,1.89043,37000000.0
2007-01-08 16:22:00,1.8904,1.8904,1.89017,1.89038,50000000.0
2007-01-08 16:23:00,1.89039,1.89046,1.89022,1.89035,48000000.0
2007-01-08 16:24:00,1.89038,1.89062,1.89024,1.89045,44000000.0
2007-01-08 16:25:00,1.89062,1.89095,1.89062,1.89064,28000000.0
2007-01-08 16:26:00,1.89021,1.89065,1.89021,1.89065,41000000.0
2007-01-08 16:27:00,1.89053,1.89099,1.89053,1.89098,46000000.0
2007-01-08 16:28:00,1.8909,1.8909,1.89043,1.89043,34000000.0
2007-01-08 16:29:00,1.89067,1.89099,1.89053,1.89099,24000000.0
2007-01-08 16:30:00,1.89099,1.89117,1.89091,1.89113,43000000.0
2007-01-08 16:31:00,1.89062,1.89072,1.89017,1.89018,36000000.0
2007-01-08 16:32:00,1.89023,1.891,1.89023,1.89091,34000000.0
2007-01-08 16:33:00,1.89064,1.89064,1.89047,1.89051,41000000.0
2007-01-08 16:34:00,1.89032,1.89032,1.88997,1.89001,29000000.0
2007-01-08 16:35:00,1.89021,1.89069,1.89021,1.89069,53000000.0
2007-01-08 16:36:00,1.89074,1.89084,1.89059,1.8907,43000000.0
2007-01-08 16:37:00,1.89039,1.89047,1.89027,1.89047,56000000.0
2007-01-08 16:38:00,1.89046,1.89052,1.89033,1.89052,34000000.0
2007-01-08 16:39:00,1.8908,1.8908,1.8906,1.89065,43000000.0
2007-01-08 16:40:00,1.89077,1.89095,1.8907,1.89093,63000000.0
2007-01-08 16:41:00,1.89052,1.89081,1.89037,1.89051,44000000.0
2007-01-08 16:42:00,1.89051,1.89103,1.8904,1.89103,57000000.0
2007-01-08 16:43:00,1.8909,1.89094,1.89034,1.89034,20000000.0
2007-01-08 16:44:00,1.89054,1.89082,1.89054,1.89074,34000000.0
2007-01-08 16:45:00,1.89095,1.89114,1.89091,1.89098,41000000.0
2007-01-08 16:46:00,1.89116,1.89116,1.89082,1.89082,59000000.0
2007-01-08 16:47:00,1.89095,1.89114,1.89078,1.89093,55000000.0
2007-01-08 16:48:00,1.89091,1.89091,1.89062,1.89087,46000000.0
2007-01-08 16:49:00,1.89044,1.89044,1.89009,1.8903,35000000.0
2007-01-08 16:50:00,1.89026,1.89064,1.89014,1.89064,45000000.0
2007-01-08 16:51:00,1.89023,1.89034,1.89013,1.89031,30000000.0
2007-01-08 16:52:00,1.89022,1.89032,1.89002,1.89022,30000000.0
2007-01-08 16:53:00,1.8904,1.89056,1.89021,1.89056,19000000.0
2007-01-08 16:54:00,1.89045,1.89046,1.8903,1.89044,18000000.0
2007-01-08 16:55:00,1.89067,1.8909,1.89065,1.8909,40000000.0
2007-01-08 16:56:00,1.89067,1.89067,1.8903,1.8903,37000000.0
2007-01-08 16:57:00,1.89054,1.89105,1.89046,1.89082,17000000.0
2007-01-08 16:58:00,1.89113,1.89113,1.8905,1.8905,45000000.0
2007-01-08 16:59:00,1.89007,1.89007,1.88931,1.88931,39000000.0
2007-01-08 17:00:00,1.88946,1.8899,1.88946,1.88971,47000000.0
2007-01-08 17:01:00,1.88947,1.88951,1.88931,1.88937,26000000.0
2007-01-08 17:02:00,1.88958,1.88969,1.88931,1.88931,33000000.0
2007-01-08 17:03:00,1.88967,1.88986,1.88947,1.88978,33000000.0
2007-01-08 17:04:00,1.88972,1.88991,1.88958,1.88991,37000000.0
2007-01-08 17:05:00,1.88991,1.89009,1.88984,1.89009,35000000.0
2007-01-08 17:06:00,1.89013,1.89013,1.88986,1.88993,46000000.0
2007-01-08 17:07:00,1.8897,1.89017,1.8897,1.88996,33000000.0
2007-01-08 17:08:00,1.88972,1.88972,1.88945,1.88949,45000000.0
2007-01-08 17:09:00,1.88958,1.88967,1.88923,1.88923,47000000.0
2007-01-08 17:10:00,1.88921,1.88921,1.88903,1.88912,6000000.0
2007-01-08 17:11:00,1.88901,1.88915,1.88876,1.88907,44000000.0
2007-01-08 17:12:00,1.88896,1.88898,1.88873,1.88873,23000000.0
2007-01-08 17:13:00,1.88896,1.88935,1.88893,1.88928,35000000.0
2007-01-08 17:14:00,1.8893,1.88964,1.8893,1.88959,27000000.0
2007-01-08 17:15:00,1.88961,1.88967,1.88936,1.88949,26000000.0
2007-01-08 17:16:00,1.88933,1.88955,1.88933,1.88955,27000000.0
2007-01-08 17:17:00,1.88927,1.88955,1.88927,1.88955,38000000.0
2007-01-08 17:18:00,1.88991,1.88995,1.88983,1.88995,29000000.0
2007-01-08 17:19:00,1.88962,1.88962,1.88899,1.88899,19000000.0
2007-01-08 17:20:00,1.88937,1.88977,1.88937,1.88941,29000000.0
2007-01-08 17:21:00,1.88984,1.88997,1.88967,1.88967,26000000.0
2007-01-08 17:22:00,1.88969,1.88986,1.88963,1.88964,30000000.0
2007-01-08 17:23:00,1.88962,1.88962,1.88946,1.88946,32000000.0
2007-01-08 17:24:00,1.88964,1.88977,1.88951,1.88957,23000000.0
2007-01-08 17:25:00,1.88951,1.88951,1.8892,1.8892,20000000.0
2007-01-08 17:26:00,1.88915,1.88915,1.88818,1.88818,18000000.0
2007-01-08 17:27:00,1.88855,1.88897,1.88855,1.88897,44000000.0
2007-01-08 17:28:00,1.88899,1.88899,1.88875,1.88883,39000000.0
2007-01-08 17:29:00,1.88976,1.88981,1.88943,1.88943,36000000.0
2007-01-08 17:30:00,1.88928,1.88935,1.88925,1.88928,61000000.0
2007-01-08 17:31:00,1.88919,1.88925,1.88903,1.88906,62000000.0
2007-01-08 17:32:00,1.8893,1.88933,1.88904,1.88904,54000000.0
2007-01-08 17:33:00,1.88927,1.88959,1.88927,1.88959,64000000.0
2007-01-08 17:34:00,1.88936,1.88949,1.88921,1.88941,60000000.0
2007-01-08 17:35:00,1.88929,1.88929,1.88866,1.88866,43000000.0
2007-01-08 17:36:00,1.88868,1.8891,1.88867,1.8891,58000000.0
2007-01-08 17:37:00,1.88942,1.88942,1.88929,1.88929,47000000.0
2007-01-08 17:38:00,1.88931,1.8897,1.88931,1.8897,44000000.0
2007-01-08 17:39:00,1.88933,1.88956,1.88933,1.88935,41000000.0
2007-01-08 17:40:00,1.8893,1.8899,1.8893,1.8899,59000000.0
2007-01-08 17:41:00,1.88993,1.88993,1.88967,1.88971,50000000.0
2007-01-08 17:42:00,1.8897,1.89029,1.8897,1.88997,37000000.0
2007-01-08 17:43:00,1.89032,1.89034,1.89019,1.89019,33000000.0
2007-01-08 17:44:00,1.89002,1.8902,1.88991,1.8902,46000000.0
2007-01-08 17:45:00,1.89015,1.89033,1.89,1.89033,49000000.0
2007-01-08 17:46:00,1.89036,1.89036,1.88999,1.89007,56000000.0
2007-01-08 17:47:00,1.88996,1.88996,1.88968,1.88993,65000000.0
2007-01-08 17:48:00,1.89014,1.89034,1.89011,1.89016,61000000.0
2007-01-08 17:49:00,1.89005,1.89039,1.88999,1.89022,72000000.0
2007-01-08 17:50:00,1.89048,1.89069,1.89048,1.8906,53000000.0
2007-01-08 17:51:00,1.89044,1.89044,1.88974,1.88974,54000000.0
2007-01-08 17:52:00,1.88972,1.88974,1.88951,1.88974,51000000.0
2007-01-08 17:53:00,1.89009,1.89009,1.88976,1.88976,42000000.0
2007-01-08 17:54:00,1.88961,1.88961,1.88936,1.88937,32000000.0
2007-01-08 17:55:00,1.88934,1.88945,1.88919,1.88945,32000000.0
2007-01-08 17:56:00,1.88943,1.88943,1.88932,1.88934,47000000.0
2007-01-08 17:57:00,1.88935,1.88997,1.88935,1.88969,34000000.0
2007-01-08 17:58:00,1.88946,1.88989,1.88946,1.88989,44000000.0
2007-01-08 17:59:00,1.88941,1.88941,1.88914,1.88915,39000000.0
2007-01-08 18:00:00,1.88935,1.88991,1.88935,1.88977,32000000.0
2007-01-08 18:01:00,1.88993,1.88993,1.8897,1.88983,52000000.0
2007-01-08 18:02:00,1.89,1.89,1.8897,1.8897,30000000.0
2007-01-08 18:03:00,1.88973,1.8899,1.88962,1.88962,38000000.0
2007-01-08 18:04:00,1.88955,1.8897,1.88934,1.88934,38000000.0
2007-01-08 18:05:00,1.88968,1.89003,1.88968,1.89003,36000000.0
2007-01-08 18:06:00,1.88989,1.88989,1.88967,1.88967,32000000.0
2007-01-08 18:07:00,1.88948,1.88994,1.88948,1.88988,38000000.0
2007-01-08 18:08:00,1.88997,1.89001,1.88963,1.88964,56000000.0
2007-01-08 18:09:00,1.88954,1.8898,1.88954,1.8898,34000000.0
2007-01-08 18:10:00,1.88954,1.88954,1.88938,1.88954,26000000.0
2007-01-08 18:11:00,1.88973,1.88973,1.88945,1.88945,34000000.0
2007-01-08 18:12:00,1.88949,1.89006,1.88949,1.88994,24000000.0
2007-01-08 18:13:00,1.88998,1.89027,1.88985,1.88985,30000000.0
2007-01-08 18:14:00,1.88988,1.89019,1.88982,1.88995,22000000.0
2007-01-08 18:15:00,1.88978,1.88978,1.88954,1.88954,21000000.0
2007-01-08 18:16:00,1.88942,1.8896,1.88926,1.88926,66000000.0
2007-01-08 18:17:00,1.88888,1.889,1.88862,1.88878,60000000.0
2007-01-08 18:18:00,1.88854,1.88893,1.88854,1.88893,33000000.0
2007-01-08 18:19:00,1.88873,1.88878,1.88849,1.8886,46000000.0
2007-01-08 18:20:00,1.88928,1.89009,1.88928,1.88993,61000000.0
2007-01-08 18:21:00,1.88981,1.88981,1.88925,1.88962,37000000.0
2007-01-08 18:22:00,1.88957,1.88997,1.88937,1.88997,49000000.0
2007-01-08 18:23:00,1.8899,1.8899,1.88965,1.88967,34000000.0
2007-01-08 18:24:00,1.88956,1.89017,1.88956,1.89017,47000000.0
2007-01-08 18:25:00,1.89032,1.89032,1.88989,1.88989,31000000.0
2007-01-08 18:26:00,1.89013,1.89026,1.89013,1.89016,43000000.0
2007-01-08 18:27:00,1.88994,1.88994,1.88967,1.88967,35000000.0
2007-01-08 18:28:00,1.88937,1.89,1.88937,1.89,18000000.0
2007-01-08 18:29:00,1.89025,1.89025,1.88974,1.88987,24000000.0
2007-01-08 18:30:00,1.8898,1.89008,1.8898,1.89008,32000000.0
2007-01-08 18:31:00,1.89021,1.89032,1.89008,1.89018,46000000.0
2007-01-08 18:32:00,1.89062,1.89062,1.89031,1.89055,55000000.0
2007-01-08 18:33:00,1.89066,1.89087,1.89053,1.89065,29000000.0
2007-01-08 18:34:00,1.89064,1.89064,1.89043,1.89043,32000000.0
2007-01-08 18:35:00,1.89061,1.89091,1.89058,1.89088,47000000.0
2007-01-08 18:36:00,1.89098,1.89102,1.89085,1.89094,65000000.0
2007-01-08 18:37:00,1.89108,1.89125,1.891,1.89104,63000000.0
2007-01-08 18:38:00,1.89098,1.89106,1.89097,1.891,61000000.0
2007-01-08 18:39:00,1.89106,1.89112,1.89096,1.89096,37000000.0
2007-01-08 18:40:00,1.89099,1.89116,1.89088,1.89114,52000000.0
2007-01-08 18:41:00,1.89132,1.89183,1.89115,1.89183,68000000.0
2007-01-08 18:42:00,1.89178,1.89178,1.89155,1.89169,40000000.0
2007-01-08 18:43:00,1.89186,1.89199,1.8918,1.89189,39000000.0
2007-01-08 18:44:00,1.89181,1.89181,1.89171,1.89176,33000000.0
2007-01-08 18:45:00,1.89166,1.892,1.89166,1.892,57000000.0
2007-01-08 18:46:00,1.89177,1.8925,1.89177,1.89217,61000000.0
2007-01-08 18:47:00,1.89224,1.89305,1.89224,1.89305,41000000.0
2007-01-08 18:48:00,1.89262,1.89322,1.89262,1.89312,26000000.0
2007-01-08 18:49:00,1.89283,1.89283,1.89221,1.89221,31000000.0
2007-01-08 18:50:00,1.89209,1.89224,1.89207,1.89224,37000000.0
2007-01-08 18:51:00,1.89222,1.89222,1.89177,1.89177,17000000.0
2007-01-08 18:52:00,1.89168,1.89185,1.8912,1.8912,33000000.0
2007-01-08 18:53:00,1.89145,1.89158,1.89107,1.89158,31000000.0
2007-01-08 18:54:00,1.89151,1.89188,1.89151,1.89172,11000000.0
2007-01-08 18:55:00,1.89177,1.89226,1.89177,1.89226,22000000.0
2007-01-08 18:56:00,1.89202,1.89213,1.89188,1.89207,16000000.0
2007-01-08 18:57:00,1.89171,1.89206,1.89171,1.89191,15000000.0
2007-01-08 18:58:00,1.89196,1.89196,1.89176,1.89186,19000000.0
2007-01-08 18:59:00,1.89177,1.89186,1.89173,1.89186,26000000.0
2007-01-08 19:00:00,1.89179,1.89179,1.89143,1.89166,12000000.0
2007-01-08 19:01:00,1.89173,1.89194,1.89149,1.89149,18000000.0
2007-01-08 19:02:00,1.89132,1.89132,1.89066,1.89078,23000000.0
2007-01-08 19:03:00,1.89068,1.89143,1.89064,1.89134,21000000.0
2007-01-08 19:04:00,1.89092,1.89101,1.89071,1.891,55000000.0
2007-01-08 19:05:00,1.89092,1.89105,1.89092,1.89103,42000000.0
2007-01-08 19:06:00,1.89072,1.89083,1.89053,1.89062,63000000.0
2007-01-08 19:07:00,1.89085,1.89089,1.8907,1.89071,39000000.0
2007-01-08 19:08:00,1.8911,1.89132,1.89098,1.89098,32000000.0
2007-01-08 19:09:00,1.89035,1.89035,1.88994,1.88998,56000000.0
2007-01-08 19:10:00,1.89018,1.89039,1.89016,1.89039,27000000.0
2007-01-08 19:11:00,1.89047,1.89143,1.89047,1.89143,36000000.0
2007-01-08 19:12:00,1.89146,1.89146,1.89116,1.89116,25000000.0
2007-01-08 19:13:00,1.89059,1.89059,1.88981,1.88983,23000000.0
2007-01-08 19:14:00,1.88958,1.88958,1.88919,1.88919,37000000.0
2007-01-08 19:15:00,1.88915,1.88947,1.88915,1.88947,17000000.0
2007-01-08 19:16:00,1.88984,1.88994,1.88956,1.88956,23000000.0
2007-01-08 19:17:00,1.88951,1.88955,1.88934,1.88934,17000000.0
2007-01-08 19:18:00,1.88941,1.88953,1.8894,1.88948,30000000.0
2007-01-08 19:19:00,1.88943,1.88954,1.8894,1.88942,36000000.0
2007-01-08 19:20:00,1.88922,1.88939,1.88912,1.88939,23000000.0
2007-01-08 19:21:00,1.88919,1.88985,1.88917,1.88985,21000000.0
2007-01-08 19:22:00,1.88996,1.88996,1.88969,1.8898,25000000.0
2007-01-08 19:23:00,1.88997,1.89048,1.88997,1.89048,12000000.0
2007-01-08 19:24:00,1.89038,1.89067,1.89038,1.89067,39000000.0
2007-01-08 19:25:00,1.89083,1.89087,1.88985,1.88985,49000000.0
2007-01-08 19:26:00,1.89006,1.89069,1.89006,1.89069,48000000.0
2007-01-08 19:27:00,1.89087,1.89173,1.89087,1.89165,51000000.0
2007-01-08 19:28:00,1.89179,1.89208,1.89142,1.89208,40000000.0
2007-01-08 19:29:00,1.89217,1.89217,1.89166,1.89172,28000000.0
2007-01-08 19:30:00,1.89171,1.89187,1.8915,1.89153,32000000.0
2007-01-08 19:31:00,1.89153,1.89209,1.89153,1.89196,28000000.0
2007-01-08 19:32:00,1.8921,1.89224,1.89204,1.89221,31000000.0
2007-01-08 19:33:00,1.89198,1.89198,1.89159,1.89159,14000000.0
2007-01-08 19:34:00,1.89182,1.89182,1.89146,1.89156,49000000.0
2007-01-08 19:35:00,1.89158,1.89169,1.89155,1.89162,28000000.0
2007-01-08 19:36:00,1.8909,1.8909,1.89052,1.89052,16000000.0
2007-01-08 19:37:00,1.89037,1.89044,1.89027,1.89039,26000000.0
2007-01-08 19:38:00,1.89027,1.89031,1.89009,1.89009,8000000.0
2007-01-08 19:39:00,1.88992,1.89013,1.88986,1.89013,13000000.0
2007-01-08 19:40:00,1.89003,1.89007,1.88955,1.88955,16000000.0
2007-01-08 19:41:00,1.88935,1.88962,1.88928,1.88962,17000000.0
2007-01-08 19:42:00,1.88965,1.88984,1.88949,1.88949,19000000.0
2007-01-08 19:43:00,1.88942,1.88957,1.88942,1.88953,21000000.0
2007-01-08 19:44:00,1.88971,1.89002,1.88971,1.88979,21000000.0
2007-01-08 19:45:00,1.8896,1.8896,1.88907,1.88911,33000000.0
2007-01-08 19:46:00,1.88869,1.88964,1.88869,1.88952,18000000.0
2007-01-08 19:47:00,1.88986,1.89003,1.88984,1.89002,22000000.0
2007-01-08 19:48:00,1.88998,1.88998,1.88971,1.88988,18000000.0
2007-01-08 19:49:00,1.88998,1.89029,1.88998,1.89026,27000000.0
2007-01-08 19:50:00,1.89006,1.89031,1.89006,1.8901,23000000.0
2007-01-08 19:51:00,1.89026,1.89034,1.88841,1.89028,7000000.0
2007-01-08 19:52:00,1.89013,1.89013,1.89004,1.89006,15000000.0
2007-01-08 19:53:00,1.89004,1.89011,1.88993,1.88995,21000000.0
2007-01-08 19:54:00,1.89004,1.89043,1.89004,1.89043,9000000.0
2007-01-08 19:55:00,1.89046,1.89046,1.89009,1.89014,30000000.0
2007-01-08 19:56:00,1.8902,1.89052,1.89017,1.89052,20000000.0
2007-01-08 19:57:00,1.89064,1.89064,1.89028,1.89028,12000000.0
2007-01-08 19:58:00,1.89062,1.89073,1.89062,1.89073,13000000.0
2007-01-08 19:59:00,1.89029,1.89044,1.89018,1.89032,31000000.0
2007-01-08 20:00:00,1.89036,1.89068,1.89036,1.89068,23000000.0
2007-01-08 20:01:00,1.89065,1.89065,1.88963,1.88974,13000000.0
2007-01-08 20:02:00,1.89021,1.89084,1.89021,1.89083,20000000.0
2007-01-08 20:03:00,1.89097,1.89129,1.89097,1.89121,18000000.0
2007-01-08 20:04:00,1.89104,1.89123,1.89103,1.89111,27000000.0
2007-01-08 20:05:00,1.8907,1.8907,1.89047,1.89047,23000000.0
2007-01-08 20:06:00,1.89032,1.89051,1.89032,1.89051,13000000.0
2007-01-08 20:07:00,1.89069,1.89084,1.89051,1.89051,29000000.0
2007-01-08 20:08:00,1.89052,1.89078,1.89052,1.89065,15000000.0
2007-01-08 20:09:00,1.89032,1.89034,1.89015,1.89015,17000000.0
2007-01-08 20:10:00,1.88988,1.88988,1.88955,1.8898,8000000.0
2007-01-08 20:11:00,1.88971,1.88997,1.88964,1.88997,10000000.0
2007-01-08 20:12:00,1.88994,1.89004,1.88975,1.88978,15000000.0
2007-01-08 20:13:00,1.88916,1.88966,1.88916,1.88966,17000000.0
2007-01-08 20:14:00,1.88955,1.88973,1.8894,1.88971,15000000.0
2007-01-08 20:15:00,1.88989,1.88993,1.88973,1.88993,10000000.0
2007-01-08 20:16:00,1.88965,1.88965,1.88924,1.88941,22000000.0
2007-01-08 20:17:00,1.88946,1.88946,1.88881,1.88929,7000000.0
2007-01-08 20:18:00,1.88957,1.88987,1.88957,1.88974,24000000.0
2007-01-08 20:19:00,1.89005,1.89044,1.89005,1.89044,9000000.0
2007-01-08 20:20:00,1.89058,1.89063,1.89024,1.89037,14000000.0
2007-01-08 20:21:00,1.89084,1.8909,1.8908,1.89089,7000000.0
2007-01-08 20:22:00,1.89101,1.89105,1.89099,1.89104,12000000.0
2007-01-08 20:23:00,1.89098,1.89098,1.89057,1.89057,8000000.0
2007-01-08 20:24:00,1.89066,1.89081,1.89059,1.89064,15000000.0
2007-01-08 20:25:00,1.89057,1.89079,1.89056,1.89056,16000000.0
2007-01-08 20:26:00,1.89047,1.89071,1.8903,1.89039,22000000.0
2007-01-08 20:27:00,1.89031,1.89041,1.89021,1.89041,11000000.0
2007-01-08 20:28:00,1.89048,1.89055,1.89041,1.89041,7000000.0
2007-01-08 20:29:00,1.89027,1.89042,1.89017,1.89036,20000000.0
2007-01-08 20:30:00,1.89046,1.89051,1.89019,1.89019,27000000.0
2007-01-08 20:31:00,1.89022,1.89022,1.89009,1.89012,5000000.0
2007-01-08 20:32:00,1.89007,1.89025,1.88996,1.89025,20000000.0
2007-01-08 20:33:00,1.89036,1.89038,1.89019,1.89037,14000000.0
2007-01-08 20:34:00,1.89016,1.89016,1.89001,1.89008,28000000.0
2007-01-08 20:35:00,1.89009,1.89012,1.88992,1.89005,23000000.0
2007-01-08 20:36:00,1.89016,1.89031,1.88993,1.89031,11000000.0
2007-01-08 20:37:00,1.89074,1.89086,1.89073,1.89086,7000000.0
2007-01-08 20:38:00,1.89082,1.89082,1.8906,1.89064,10000000.0
2007-01-08 20:39:00,1.89066,1.8909,1.89066,1.89087,9000000.0
2007-01-08 20:40:00,1.89106,1.89115,1.891,1.891,8000000.0
2007-01-08 20:41:00,1.89113,1.89113,1.89095,1.891,8000000.0
2007-01-08 20:42:00,1.89109,1.89143,1.89109,1.89141,15000000.0
2007-01-08 20:43:00,1.89112,1.89112,1.8905,1.8905,12000000.0
2007-01-08 20:44:00,1.89041,1.89057,1.89041,1.89057,7000000.0
2007-01-08 20:45:00,1.89118,1.89139,1.89115,1.89139,12000000.0
2007-01-08 20:46:00,1.89147,1.8917,1.89147,1.8917,9000000.0
2007-01-08 20:47:00,1.89166,1.89166,1.89147,1.89152,11000000.0
2007-01-08 20:48:00,1.89125,1.89125,1.89101,1.89106,11000000.0
2007-01-08 20:49:00,1.89135,1.89135,1.89096,1.89096,18000000.0
2007-01-08 20:50:00,1.89083,1.89089,1.89075,1.89075,7000000.0
2007-01-08 20:51:00,1.89073,1.89092,1.89073,1.89092,18000000.0
2007-01-08 20:52:00,1.89103,1.89111,1.89091,1.89099,15000000.0
2007-01-08 20:53:00,1.89099,1.89119,1.8909,1.8909,8000000.0
2007-01-08 20:54:00,1.89073,1.89079,1.89066,1.89066,10000000.0
2007-01-08 20:55:00,1.8905,1.8906,1.89034,1.89038,11000000.0
2007-01-08 20:56:00,1.89038,1.89038,1.88987,1.89007,8000000.0
2007-01-08 20:57:00,1.88993,1.8901,1.88965,1.8901,18000000.0
2007-01-08 20:58:00,1.89014,1.89022,1.88985,1.8899,14000000.0
2007-01-08 20:59:00,1.88974,1.88975,1.88948,1.88975,8000000.0
2007-01-08 21:00:00,1.88992,1.88992,1.88975,1.88991,7000000.0
2007-01-08 21:02:00,1.89,1.89013,1.8899,1.89011,8000000.0
2007-01-08 21:03:00,1.88988,1.88988,1.88931,1.88931,13000000.0
2007-01-08 21:04:00,1.88918,1.8894,1.88918,1.8894,8000000.0
2007-01-08 21:05:00,1.88934,1.88934,1.88897,1.88897,11000000.0
2007-01-08 21:06:00,1.88903,1.88923,1.88896,1.88905,8000000.0
2007-01-08 21:07:00,1.88901,1.88901,1.88886,1.88897,7000000.0
2007-01-08 21:08:00,1.88957,1.8897,1.88932,1.88932,11000000.0
2007-01-08 21:09:00,1.88938,1.88972,1.88936,1.88972,9000000.0
2007-01-08 21:10:00,1.88981,1.88981,1.88928,1.88955,10000000.0
2007-01-08 21:11:00,1.88933,1.88975,1.88933,1.88975,8000000.0
2007-01-08 21:12:00,1.88983,1.88985,1.88796,1.88796,10000000.0
2007-01-08 21:13:00,1.88997,1.89031,1.88997,1.89031,8000000.0
2007-01-08 21:14:00,1.89002,1.89004,1.88993,1.89004,7000000.0
2007-01-08 21:15:00,1.89009,1.89022,1.89009,1.89009,11000000.0
2007-01-08 21:16:00,1.89024,1.89033,1.89024,1.8903,9000000.0
2007-01-08 21:17:00,1.89002,1.89042,1.89002,1.89042,7000000.0
2007-01-08 21:18:00,1.89028,1.89028,1.89011,1.89012,7000000.0
2007-01-08 21:19:00,1.89006,1.89012,1.88992,1.88995,8000000.0
2007-01-08 21:21:00,1.89003,1.89024,1.88999,1.89009,8000000.0
2007-01-08 21:22:00,1.89006,1.89006,1.88998,1.89002,7000000.0
2007-01-08 21:23:00,1.88984,1.88996,1.88976,1.88996,10000000.0
2007-01-08 21:24:00,1.88995,1.89005,1.88986,1.89001,11000000.0
2007-01-08 21:26:00,1.89002,1.89006,1.88995,1.88999,5000000.0
2007-01-08 21:27:00,1.88988,1.88988,1.88957,1.88981,6000000.0
2007-01-08 21:28:00,1.88987,1.89009,1.88982,1.88983,20000000.0
2007-01-08 21:29:00,1.88999,1.88999,1.88966,1.88983,8000000.0
2007-01-08 21:30:00,1.89006,1.89023,1.89006,1.89023,9000000.0
2007-01-08 21:31:00,1.89014,1.89014,1.88991,1.88999,7000000.0
2007-01-08 21:32:00,1.89002,1.89002,1.88981,1.88988,7000000.0
2007-01-08 21:33:00,1.8897,1.8897,1.8888,1.88892,6000000.0
2007-01-08 21:34:00,1.88924,1.88975,1.88924,1.88975,10000000.0
2007-01-08 21:35:00,1.88977,1.88977,1.88949,1.8896,11000000.0
2007-01-08 21:36:00,1.88977,1.88993,1.8895,1.8895,11000000.0
2007-01-08 21:37:00,1.88954,1.88954,1.88923,1.88923,11000000.0
2007-01-08 21:38:00,1.88952,1.88967,1.88932,1.88933,26000000.0
2007-01-08 21:39:00,1.88929,1.88929,1.88911,1.88916,18000000.0
2007-01-08 21:40:00,1.88924,1.88956,1.88924,1.88956,12000000.0
2007-01-08 21:41:00,1.88924,1.88934,1.88893,1.88934,7000000.0
2007-01-08 21:42:00,1.88946,1.88955,1.88945,1.88945,7000000.0
2007-01-08 21:43:00,1.88953,1.88972,1.88953,1.88972,11000000.0
2007-01-08 21:44:00,1.88947,1.88947,1.8893,1.88937,18000000.0
2007-01-08 21:45:00,1.88938,1.88986,1.88938,1.88986,7000000.0
2007-01-08 21:46:00,1.88988,1.89011,1.88974,1.89011,6000000.0
2007-01-08 21:47:00,1.89017,1.89024,1.89011,1.89011,6000000.0
2007-01-08 21:48:00,1.89018,1.89018,1.89005,1.89007,7000000.0
2007-01-08 21:49:00,1.88998,1.88998,1.88976,1.88976,8000000.0
2007-01-08 21:50:00,1.88972,1.88972,1.8896,1.88961,10000000.0
2007-01-08 21:51:00,1.88957,1.88976,1.88957,1.8897,7000000.0
2007-01-08 21:52:00,1.88984,1.89037,1.88984,1.89037,7000000.0
2007-01-08 21:53:00,1.89049,1.89049,1.88997,1.88997,8000000.0
2007-01-08 21:54:00,1.89006,1.89029,1.89006,1.89027,9000000.0
2007-01-08 21:55:00,1.89022,1.89022,1.88997,1.88997,11000000.0
2007-01-08 21:56:00,1.88989,1.89008,1.88989,1.88998,6000000.0
2007-01-08 21:57:00,1.88986,1.89056,1.88986,1.89056,13000000.0
2007-01-08 21:58:00,1.8908,1.8909,1.89077,1.89079,6000000.0
2007-01-08 21:59:00,1.89051,1.8906,1.89033,1.89038,25000000.0
2007-01-08 22:00:00,1.89012,1.89053,1.89012,1.89048,12000000.0
2007-01-08 22:01:00,1.89056,1.89083,1.89041,1.89083,6000000.0
2007-01-08 22:02:00,1.89078,1.89078,1.89059,1.89059,11000000.0
2007-01-08 22:03:00,1.89058,1.89072,1.89058,1.8907,9000000.0
2007-01-08 22:04:00,1.89086,1.89099,1.89079,1.89079,11000000.0
2007-01-08 22:05:00,1.8906,1.8906,1.89036,1.89041,5000000.0
2007-01-08 22:06:00,1.89039,1.89063,1.89035,1.89035,8000000.0
2007-01-08 22:07:00,1.89016,1.89029,1.8901,1.89029,15000000.0
2007-01-08 22:08:00,1.88989,1.88989,1.88972,1.88973,6000000.0
2007-01-08 22:09:00,1.88974,1.88994,1.88934,1.88934,13000000.0
2007-01-08 22:10:00,1.88962,1.88969,1.88958,1.88958,9000000.0
2007-01-08 22:11:00,1.88976,1.88976,1.88957,1.88973,8000000.0
2007-01-08 22:12:00,1.88931,1.88931,1.88919,1.88929,15000000.0
2007-01-08 22:13:00,1.88929,1.88932,1.88928,1.88928,10000000.0
2007-01-08 22:14:00,1.88918,1.88918,1.88887,1.8889,13000000.0
2007-01-08 22:15:00,1.88918,1.88927,1.88917,1.88925,7000000.0
2007-01-08 22:16:00,1.88885,1.88912,1.88885,1.88899,8000000.0
2007-01-08 22:17:00,1.88911,1.88911,1.88861,1.88901,16000000.0
2007-01-08 22:18:00,1.88934,1.88934,1.88915,1.88928,10000000.0
2007-01-08 22:19:00,1.88922,1.88931,1.88914,1.88929,6000000.0
2007-01-08 22:20:00,1.88909,1.88932,1.88882,1.88932,7000000.0
2007-01-08 22:21:00,1.88924,1.88927,1.8892,1.88925,11000000.0
2007-01-08 22:22:00,1.88925,1.88928,1.88909,1.88928,8000000.0
2007-01-08 22:23:00,1.88928,1.88928,1.88906,1.88906,15000000.0
2007-01-08 22:24:00,1.88892,1.88895,1.88868,1.88868,10000000.0
2007-01-08 22:25:00,1.88889,1.88935,1.88889,1.88935,5000000.0
2007-01-08 22:26:00,1.88927,1.88927,1.88891,1.88926,10000000.0
2007-01-08 22:27:00,1.88928,1.88944,1.88928,1.88931,10000000.0
2007-01-08 22:29:00,1.88867,1.88908,1.88867,1.88908,7000000.0
2007-01-08 22:30:00,1.88906,1.88906,1.88825,1.88825,5000000.0
2007-01-08 22:31:00,1.8889,1.8904,1.8889,1.8904,7000000.0
2007-01-08 22:32:00,1.89057,1.89057,1.89013,1.89021,7000000.0
2007-01-08 22:33:00,1.8902,1.8904,1.89016,1.89028,6000000.0
2007-01-08 22:35:00,1.8904,1.8904,1.89011,1.89018,8000000.0
2007-01-08 22:36:00,1.89032,1.89044,1.89032,1.89041,7000000.0
2007-01-08 22:38:00,1.89019,1.89019,1.88892,1.88892,10000000.0
2007-01-08 22:39:00,1.8888,1.88933,1.8888,1.88929,11000000.0
2007-01-08 22:40:00,1.88932,1.88936,1.8893,1.88932,9000000.0
2007-01-08 22:41:00,1.88928,1.88946,1.88928,1.88928,16000000.0
2007-01-08 22:42:00,1.88934,1.88967,1.88934,1.8896,9000000.0
2007-01-08 22:43:00,1.88966,1.88968,1.88962,1.88968,11000000.0
2007-01-08 22:44:00,1.88967,1.88967,1.88954,1.88954,8000000.0
2007-01-08 22:45:00,1.88957,1.88971,1.88956,1.88971,12000000.0
2007-01-08 22:46:00,1.8898,1.8899,1.88976,1.88978,9000000.0
2007-01-08 22:47:00,1.88963,1.88963,1.88943,1.88943,16000000.0
2007-01-08 22:48:00,1.88941,1.88957,1.88937,1.88942,11000000.0
2007-01-08 22:49:00,1.88942,1.88964,1.88942,1.8896,12000000.0
2007-01-08 22:50:00,1.88935,1.88956,1.88935,1.88956,16000000.0
2007-01-08 22:52:00,1.8897,1.8897,1.88933,1.88939,5000000.0
2007-01-08 22:53:00,1.88954,1.88962,1.88943,1.88947,8000000.0
2007-01-08 22:54:00,1.88959,1.88977,1.88958,1.88975,7000000.0
2007-01-08 22:55:00,1.88939,1.88939,1.88913,1.88913,8000000.0
2007-01-08 22:56:00,1.88914,1.88953,1.88914,1.88953,8000000.0
2007-01-08 22:57:00,1.88956,1.88967,1.88937,1.88953,10000000.0
2007-01-08 22:58:00,1.88961,1.88961,1.88932,1.88932,7000000.0
2007-01-08 22:59:00,1.88956,1.8896,1.88956,1.88958,9000000.0
2007-01-08 23:00:00,1.88969,1.88983,1.88967,1.88982,12000000.0
2007-01-08 23:01:00,1.88995,1.88999,1.88975,1.8899,9000000.0
2007-01-08 23:03:00,1.8897,1.88982,1.8897,1.88976,12000000.0
2007-01-08 23:05:00,1.8898,1.8898,1.88973,1.88973,11000000.0
2007-01-08 23:06:00,1.8896,1.88962,1.88956,1.88956,5000000.0
2007-01-08 23:07:00,1.88979,1.88979,1.8896,1.88969,8000000.0
2007-01-08 23:08:00,1.88956,1.88956,1.88933,1.88933,15000000.0
2007-01-08 23:09:00,1.88914,1.88914,1.88876,1.88876,7000000.0
2007-01-08 23:10:00,1.88857,1.88881,1.88852,1.88871,8000000.0
2007-01-08 23:11:00,1.88864,1.88864,1.88839,1.88856,8000000.0
2007-01-08 23:12:00,1.88852,1.88861,1.8883,1.8883,8000000.0
2007-01-08 23:13:00,1.88817,1.88834,1.88817,1.8882,7000000.0
2007-01-08 23:14:00,1.88852,1.88872,1.88843,1.8885,9000000.0
2007-01-08 23:15:00,1.88829,1.88849,1.88829,1.88849,8000000.0
2007-01-08 23:16:00,1.88862,1.88862,1.8883,1.8883,9000000.0
2007-01-08 23:17:00,1.88813,1.88836,1.88813,1.8883,7000000.0
2007-01-08 23:18:00,1.88833,1.88863,1.88814,1.88863,7000000.0
2007-01-08 23:19:00,1.88864,1.88864,1.88822,1.88864,9000000.0
2007-01-08 23:20:00,1.88871,1.88885,1.8886,1.88879,9000000.0
2007-01-08 23:21:00,1.88883,1.88897,1.88874,1.88879,10000000.0
2007-01-08 23:22:00,1.88871,1.88882,1.88865,1.8887,7000000.0
2007-01-08 23:23:00,1.88887,1.88897,1.88886,1.88897,6000000.0
2007-01-08 23:24:00,1.8889,1.88914,1.8889,1.88891,9000000.0
2007-01-08 23:25:00,1.88894,1.88918,1.88894,1.88918,10000000.0
2007-01-08 23:26:00,1.88922,1.88922,1.88914,1.88916,5000000.0
2007-01-08 23:28:00,1.88882,1.88883,1.88876,1.88877,7000000.0
2007-01-08 23:29:00,1.88885,1.8892,1.88885,1.8892,25000000.0
2007-01-08 23:30:00,1.88921,1.88923,1.88907,1.88916,7000000.0
2007-01-08 23:31:00,1.88897,1.88929,1.88897,1.88929,14000000.0
2007-01-08 23:32:00,1.88921,1.88921,1.88856,1.88871,9000000.0
2007-01-08 23:33:00,1.88889,1.88918,1.88889,1.88918,5000000.0
2007-01-08 23:34:00,1.88918,1.88918,1.88883,1.88883,6000000.0
2007-01-08 23:36:00,1.88891,1.88891,1.88841,1.8887,9000000.0
2007-01-08 23:37:00,1.88914,1.88926,1.88913,1.88925,8000000.0
2007-01-08 23:38:00,1.88916,1.88932,1.88913,1.88932,8000000.0
2007-01-08 23:39:00,1.88923,1.88936,1.88906,1.88922,11000000.0
2007-01-08 23:40:00,1.88914,1.88914,1.88848,1.88848,21000000.0
2007-01-08 23:41:00,1.88884,1.88906,1.88866,1.88906,7000000.0
2007-01-08 23:42:00,1.88891,1.88905,1.88874,1.88894,19000000.0
2007-01-08 23:43:00,1.88906,1.88931,1.88906,1.88931,7000000.0
2007-01-08 23:44:00,1.88934,1.8896,1.88934,1.88947,8000000.0
2007-01-08 23:45:00,1.88952,1.88965,1.88948,1.88951,7000000.0
2007-01-08 23:46:00,1.88919,1.8892,1.88896,1.88896,8000000.0
2007-01-08 23:47:00,1.88904,1.88929,1.88904,1.88929,7000000.0
2007-01-08 23:48:00,1.88929,1.88929,1.889,1.88912,8000000.0
2007-01-08 23:49:00,1.88907,1.88926,1.88899,1.88899,8000000.0
2007-01-08 23:50:00,1.88897,1.88909,1.88892,1.88893,8000000.0
2007-01-08 23:51:00,1.88914,1.88921,1.88902,1.88917,7000000.0
2007-01-08 23:52:00,1.88907,1.88907,1.88844,1.88844,7000000.0
2007-01-08 23:53:00,1.88839,1.88871,1.88839,1.8885,10000000.0
2007-01-08 23:54:00,1.88826,1.88881,1.88826,1.88848,7000000.0
2007-01-08 23:55:00,1.88865,1.88865,1.88835,1.8884,9000000.0
2007-01-08 23:56:00,1.88809,1.88827,1.88786,1.88803,12000000.0
2007-01-08 23:57:00,1.88828,1.88828,1.88793,1.88793,6000000.0
2007-01-08 23:58:00,1.88716,1.88747,1.88716,1.88726,8000000.0
2007-01-08 23:59:00,1.88765,1.88803,1.88765,1.88803,6000000.0
2007-01-09 00:00:00,1.88826,1.88827,1.88795,1.88804,7000000.0
2007-01-09 00:01:00,1.88813,1.88843,1.88813,1.88816,8000000.0
2007-01-09 00:02:00,1.88822,1.88822,1.8881,1.88814,9000000.0
2007-01-09 00:03:00,1.88866,1.88869,1.88859,1.88868,5000000.0
2007-01-09 00:04:00,1.88839,1.88839,1.88833,1.88836,10000000.0
2007-01-09 00:05:00,1.88838,1.88838,1.888,1.88814,9000000.0
2007-01-09 00:07:00,1.88782,1.88793,1.88768,1.88793,9000000.0
2007-01-09 00:08:00,1.88774,1.88793,1.88764,1.88764,8000000.0
2007-01-09 00:09:00,1.88775,1.8883,1.88775,1.8883,9000000.0
2007-01-09 00:10:00,1.8883,1.88833,1.88764,1.88764,23000000.0
2007-01-09 00:11:00,1.8881,1.88819,1.88798,1.8881,11000000.0
2007-01-09 00:12:00,1.88816,1.88856,1.88809,1.88839,9000000.0
2007-01-09 00:13:00,1.88853,1.88853,1.88832,1.88832,8000000.0
2007-01-09 00:14:00,1.88842,1.88844,1.88829,1.88831,7000000.0
2007-01-09 00:15:00,1.88831,1.88837,1.88801,1.88829,10000000.0
2007-01-09 00:16:00,1.88809,1.88815,1.88807,1.88815,9000000.0
2007-01-09 00:17:00,1.88814,1.88834,1.88814,1.88829,7000000.0
2007-01-09 00:18:00,1.88831,1.88835,1.88828,1.88828,8000000.0
2007-01-09 00:19:00,1.88878,1.88885,1.8887,1.88885,11000000.0
2007-01-09 00:20:00,1.88873,1.88875,1.8886,1.88874,9000000.0
2007-01-09 00:21:00,1.88882,1.88882,1.88861,1.8888,8000000.0
2007-01-09 00:23:00,1.88881,1.88881,1.8886,1.88866,7000000.0
2007-01-09 00:24:00,1.88843,1.88843,1.88821,1.88821,8000000.0
2007-01-09 00:25:00,1.88813,1.88816,1.88788,1.88788,11000000.0
2007-01-09 00:26:00,1.88848,1.88858,1.88746,1.88746,7000000.0
2007-01-09 00:27:00,1.88692,1.88708,1.88692,1.88706,10000000.0
2007-01-09 00:28:00,1.88696,1.8872,1.88682,1.88699,8000000.0
2007-01-09 00:29:00,1.88729,1.88731,1.88718,1.88725,6000000.0
2007-01-09 00:31:00,1.88698,1.88704,1.88687,1.88691,7000000.0
2007-01-09 00:33:00,1.88718,1.88735,1.88714,1.88735,7000000.0
2007-01-09 00:34:00,1.88743,1.88759,1.88736,1.88736,7000000.0
2007-01-09 00:35:00,1.88747,1.88784,1.88747,1.88784,6000000.0
2007-01-09 00:36:00,1.88798,1.88808,1.88792,1.88798,5000000.0
2007-01-09 00:38:00,1.88798,1.88833,1.88797,1.88825,7000000.0
2007-01-09 00:39:00,1.8881,1.88827,1.88796,1.88796,10000000.0
2007-01-09 00:40:00,1.88763,1.888,1.88763,1.88799,7000000.0
2007-01-09 00:41:00,1.88815,1.88815,1.88779,1.88779,6000000.0
2007-01-09 00:42:00,1.88767,1.8878,1.88755,1.88774,8000000.0
2007-01-09 00:43:00,1.88775,1.88793,1.88765,1.88793,7000000.0
2007-01-09 00:44:00,1.88765,1.88773,1.88711,1.88759,11000000.0
2007-01-09 00:45:00,1.88783,1.88791,1.88711,1.88711,7000000.0
2007-01-09 00:46:00,1.88717,1.88717,1.88665,1.88688,10000000.0
2007-01-09 00:47:00,1.88687,1.88696,1.88682,1.88696,7000000.0
2007-01-09 00:48:00,1.88696,1.88699,1.88665,1.88699,8000000.0
2007-01-09 00:49:00,1.8869,1.887,1.88678,1.887,5000000.0
2007-01-09 00:50:00,1.8869,1.88712,1.8869,1.88711,10000000.0
2007-01-09 00:51:00,1.88719,1.8873,1.8871,1.88716,9000000.0
2007-01-09 00:52:00,1.88701,1.88731,1.88701,1.88707,7000000.0
2007-01-09 00:54:00,1.88721,1.88721,1.88672,1.88683,10000000.0
2007-01-09 00:55:00,1.88707,1.88707,1.88686,1.88693,7000000.0
2007-01-09 00:56:00,1.88676,1.88676,1.8864,1.88648,6000000.0
2007-01-09 00:57:00,1.88676,1.88694,1.88676,1.88683,8000000.0
2007-01-09 00:59:00,1.88669,1.88698,1.88669,1.88698,7000000.0
2007-01-09 01:00:00,1.88685,1.88685,1.88652,1.88685,19000000.0
2007-01-09 01:01:00,1.88693,1.88693,1.8865,1.88651,12000000.0
2007-01-09 01:02:00,1.88654,1.88722,1.88654,1.88722,8000000.0
2007-01-09 01:03:00,1.88732,1.88732,1.88691,1.88695,7000000.0
2007-01-09 01:04:00,1.88656,1.88679,1.88646,1.88646,8000000.0
2007-01-09 01:05:00,1.88655,1.88714,1.88655,1.88714,7000000.0
2007-01-09 01:06:00,1.88742,1.88751,1.88737,1.88751,8000000.0
2007-01-09 01:08:00,1.88705,1.8874,1.88705,1.88732,10000000.0
2007-01-09 01:09:00,1.88781,1.88802,1.88774,1.888,8000000.0
2007-01-09 01:10:00,1.8878,1.88799,1.8875,1.88752,10000000.0
2007-01-09 01:11:00,1.88755,1.88767,1.88749,1.88753,11000000.0
2007-01-09 01:12:00,1.88758,1.88758,1.88741,1.88744,8000000.0
2007-01-09 01:13:00,1.88769,1.88769,1.8875,1.8875,8000000.0
2007-01-09 01:14:00,1.88762,1.88788,1.88762,1.88788,10000000.0
2007-01-09 01:15:00,1.88784,1.88794,1.88776,1.88794,10000000.0
2007-01-09 01:18:00,1.88791,1.88791,1.88762,1.88779,10000000.0
2007-01-09 01:19:00,1.88754,1.88766,1.88738,1.88738,11000000.0
2007-01-09 01:20:00,1.88747,1.88756,1.88735,1.88735,13000000.0
2007-01-09 01:21:00,1.8874,1.8874,1.88722,1.88723,7000000.0
2007-01-09 01:22:00,1.88716,1.88756,1.88716,1.88756,7000000.0
2007-01-09 01:23:00,1.88764,1.88764,1.88739,1.88743,8000000.0
2007-01-09 01:24:00,1.88734,1.88734,1.88717,1.88717,7000000.0
2007-01-09 01:25:00,1.88711,1.88711,1.887,1.88708,8000000.0
2007-01-09 01:26:00,1.88729,1.88732,1.88721,1.88726,14000000.0
2007-01-09 01:27:00,1.88711,1.88715,1.88692,1.88701,15000000.0
2007-01-09 01:28:00,1.88691,1.88724,1.88681,1.88724,9000000.0
2007-01-09 01:29:00,1.88718,1.88745,1.88718,1.88741,10000000.0
2007-01-09 01:30:00,1.88743,1.88743,1.88719,1.88719,10000000.0
2007-01-09 01:31:00,1.88697,1.88706,1.88686,1.88704,7000000.0
2007-01-09 01:32:00,1.88705,1.88705,1.88684,1.88691,18000000.0
2007-01-09 01:33:00,1.88662,1.88666,1.88648,1.88657,7000000.0
2007-01-09 01:34:00,1.88663,1.88692,1.88663,1.88679,16000000.0
2007-01-09 01:35:00,1.88649,1.88661,1.88644,1.88658,8000000.0
2007-01-09 01:37:00,1.88685,1.88689,1.88663,1.88689,5000000.0
2007-01-09 01:38:00,1.88668,1.88668,1.8856,1.8856,12000000.0
2007-01-09 01:39:00,1.88534,1.88534,1.88439,1.88439,12000000.0
2007-01-09 01:40:00,1.88462,1.88462,1.88381,1.88381,7000000.0
2007-01-09 01:41:00,1.88377,1.88395,1.88377,1.88379,11000000.0
2007-01-09 01:42:00,1.88385,1.88415,1.88385,1.88415,7000000.0
2007-01-09 01:43:00,1.88404,1.88404,1.88374,1.884,8000000.0
2007-01-09 01:44:00,1.8838,1.8838,1.88354,1.88354,7000000.0
2007-01-09 01:45:00,1.88353,1.88375,1.88353,1.88375,7000000.0
2007-01-09 01:46:00,1.8838,1.88385,1.88371,1.8838,7000000.0
2007-01-09 01:47:00,1.88378,1.88378,1.88357,1.88366,14000000.0
2007-01-09 01:48:00,1.88385,1.88418,1.88381,1.88418,7000000.0
2007-01-09 01:49:00,1.88427,1.88434,1.8842,1.88434,8000000.0
2007-01-09 01:50:00,1.88435,1.88442,1.88423,1.8844,10000000.0
2007-01-09 01:51:00,1.8845,1.88479,1.88449,1.88479,16000000.0
2007-01-09 01:52:00,1.88483,1.8849,1.88476,1.88476,13000000.0
2007-01-09 01:53:00,1.88469,1.88503,1.88463,1.88497,7000000.0
2007-01-09 01:54:00,1.88497,1.88507,1.88475,1.88476,9000000.0
2007-01-09 01:55:00,1.88451,1.88478,1.88451,1.88463,11000000.0
2007-01-09 01:56:00,1.88476,1.88492,1.88471,1.88488,17000000.0
2007-01-09 01:57:00,1.88484,1.88491,1.88481,1.88485,13000000.0
2007-01-09 01:58:00,1.88485,1.88485,1.88465,1.88465,10000000.0
2007-01-09 01:59:00,1.88477,1.88494,1.88477,1.88493,7000000.0
2007-01-09 02:00:00,1.88494,1.88502,1.88464,1.88502,10000000.0
2007-01-09 02:01:00,1.88539,1.88563,1.88524,1.88563,8000000.0
2007-01-09 02:02:00,1.88511,1.88511,1.88465,1.88487,7000000.0
2007-01-09 02:03:00,1.88428,1.88437,1.88199,1.88437,10000000.0
2007-01-09 02:04:00,1.88447,1.88447,1.88424,1.88428,7000000.0
2007-01-09 02:05:00,1.88416,1.88416,1.88385,1.88389,10000000.0
2007-01-09 02:06:00,1.88331,1.88332,1.88292,1.88292,10000000.0
2007-01-09 02:07:00,1.88318,1.88362,1.88318,1.88362,8000000.0
2007-01-09 02:08:00,1.88373,1.88385,1.88365,1.88385,8000000.0
2007-01-09 02:09:00,1.88385,1.88421,1.88385,1.88419,7000000.0
2007-01-09 02:10:00,1.88404,1.88404,1.88355,1.88355,9000000.0
2007-01-09 02:11:00,1.8836,1.88388,1.8836,1.88363,8000000.0
2007-01-09 02:12:00,1.88344,1.88362,1.88336,1.88358,8000000.0
2007-01-09 02:13:00,1.88361,1.88406,1.88361,1.88406,7000000.0
2007-01-09 02:14:00,1.88395,1.88397,1.88372,1.88372,9000000.0
2007-01-09 02:15:00,1.8836,1.88415,1.8836,1.88415,8000000.0
2007-01-09 02:16:00,1.8838,1.8838,1.88362,1.88362,8000000.0
2007-01-09 02:17:00,1.88362,1.88365,1.88345,1.88345,6000000.0
2007-01-09 02:18:00,1.88339,1.88403,1.88339,1.88403,7000000.0
2007-01-09 02:19:00,1.88393,1.88393,1.88349,1.88379,11000000.0
2007-01-09 02:20:00,1.8836,1.88385,1.88347,1.88367,8000000.0
2007-01-09 02:21:00,1.88333,1.88333,1.88278,1.88285,7000000.0
2007-01-09 02:22:00,1.88264,1.88273,1.88237,1.88237,8000000.0
2007-01-09 02:23:00,1.88241,1.88288,1.88241,1.88285,10000000.0
2007-01-09 02:25:00,1.88314,1.88332,1.88314,1.8832,11000000.0
2007-01-09 02:26:00,1.88313,1.88313,1.88281,1.88289,8000000.0
2007-01-09 02:27:00,1.88301,1.88328,1.88301,1.88318,9000000.0
2007-01-09 02:28:00,1.88339,1.8835,1.88321,1.8835,10000000.0
2007-01-09 02:29:00,1.88358,1.88366,1.88339,1.88345,7000000.0
2007-01-09 02:30:00,1.88334,1.88368,1.88332,1.88368,9000000.0
2007-01-09 02:31:00,1.88386,1.88414,1.88386,1.88406,8000000.0
2007-01-09 02:32:00,1.8839,1.8839,1.88351,1.88351,8000000.0
2007-01-09 02:33:00,1.88316,1.88357,1.88307,1.88307,8000000.0
2007-01-09 02:34:00,1.88263,1.88263,1.88236,1.8826,7000000.0
2007-01-09 02:35:00,1.88244,1.88245,1.88229,1.88235,11000000.0
2007-01-09 02:36:00,1.88214,1.88245,1.88214,1.88229,7000000.0
2007-01-09 02:38:00,1.88242,1.8825,1.88238,1.88238,7000000.0
2007-01-09 02:39:00,1.88223,1.88255,1.88223,1.88241,8000000.0
2007-01-09 02:40:00,1.8826,1.8826,1.88206,1.88206,7000000.0
2007-01-09 02:41:00,1.8819,1.88198,1.8818,1.88181,8000000.0
2007-01-09 02:42:00,1.88192,1.88231,1.88192,1.88223,6000000.0
2007-01-09 02:43:00,1.88265,1.88329,1.88263,1.88329,9000000.0
2007-01-09 02:44:00,1.88326,1.8835,1.88322,1.88322,7000000.0
2007-01-09 02:45:00,1.8834,1.8834,1.88302,1.88313,8000000.0
2007-01-09 02:46:00,1.88316,1.88331,1.88296,1.88318,8000000.0
2007-01-09 02:47:00,1.88274,1.88292,1.88257,1.88292,9000000.0
2007-01-09 02:48:00,1.88293,1.88293,1.88237,1.88237,8000000.0
2007-01-09 02:49:00,1.88267,1.88298,1.88267,1.88298,11000000.0
2007-01-09 02:50:00,1.88302,1.88302,1.88286,1.88294,7000000.0
2007-01-09 02:51:00,1.88285,1.88285,1.88226,1.88226,8000000.0
2007-01-09 02:52:00,1.88196,1.88198,1.8815,1.88198,6000000.0
2007-01-09 02:53:00,1.88179,1.8819,1.88179,1.88181,8000000.0
2007-01-09 02:54:00,1.88186,1.88193,1.88173,1.88191,8000000.0
2007-01-09 02:55:00,1.88182,1.88217,1.88138,1.8814,8000000.0
2007-01-09 02:56:00,1.88189,1.88194,1.88181,1.88187,7000000.0
2007-01-09 02:57:00,1.88198,1.88208,1.88159,1.88208,8000000.0
2007-01-09 02:58:00,1.88223,1.88229,1.88223,1.88226,6000000.0
2007-01-09 02:59:00,1.88229,1.88229,1.88206,1.88226,9000000.0
2007-01-09 03:00:00,1.88259,1.88259,1.88234,1.88234,6000000.0
2007-01-09 03:01:00,1.88222,1.88251,1.88222,1.88243,8000000.0
2007-01-09 03:02:00,1.8825,1.8825,1.88212,1.88236,11000000.0
2007-01-09 03:03:00,1.88282,1.88288,1.88262,1.88267,7000000.0
2007-01-09 03:04:00,1.88244,1.8826,1.88221,1.88231,7000000.0
2007-01-09 03:05:00,1.88246,1.88246,1.88201,1.88201,8000000.0
2007-01-09 03:06:00,1.88161,1.88205,1.88161,1.8818,8000000.0
2007-01-09 03:07:00,1.88178,1.88203,1.88178,1.88203,8000000.0
2007-01-09 03:09:00,1.88213,1.88234,1.88213,1.88234,8000000.0
2007-01-09 03:10:00,1.88205,1.88207,1.88187,1.88187,7000000.0
2007-01-09 03:11:00,1.88202,1.88207,1.88192,1.88206,10000000.0
2007-01-09 03:12:00,1.88205,1.88223,1.88205,1.88213,7000000.0
2007-01-09 03:14:00,1.88201,1.88251,1.88201,1.88247,11000000.0
2007-01-09 03:15:00,1.88261,1.88261,1.8824,1.8826,7000000.0
2007-01-09 03:16:00,1.8824,1.88268,1.88225,1.88248,7000000.0
2007-01-09 03:17:00,1.88238,1.88256,1.88198,1.88249,11000000.0
2007-01-09 03:18:00,1.88235,1.88238,1.8821,1.88218,10000000.0
2007-01-09 03:19:00,1.88244,1.88244,1.88231,1.88239,6000000.0
2007-01-09 03:20:00,1.88236,1.88238,1.88212,1.88212,7000000.0
2007-01-09 03:21:00,1.88222,1.88263,1.88203,1.88263,7000000.0
2007-01-09 03:22:00,1.88274,1.88274,1.88252,1.88257,7000000.0
2007-01-09 03:23:00,1.88253,1.88253,1.88225,1.88232,7000000.0
2007-01-09 03:24:00,1.88225,1.88233,1.88039,1.88233,8000000.0
2007-01-09 03:25:00,1.88226,1.88231,1.88215,1.88222,8000000.0
2007-01-09 03:27:00,1.88182,1.88182,1.88132,1.88132,8000000.0
2007-01-09 03:28:00,1.88129,1.88137,1.8812,1.88136,10000000.0
2007-01-09 03:29:00,1.88129,1.88129,1.88096,1.88106,11000000.0
2007-01-09 03:30:00,1.88118,1.88124,1.88109,1.88124,7000000.0
2007-01-09 03:31:00,1.88123,1.88146,1.88123,1.88146,9000000.0
2007-01-09 03:32:00,1.88144,1.88144,1.88125,1.88138,6000000.0
2007-01-09 03:33:00,1.88127,1.88153,1.88127,1.88149,7000000.0
2007-01-09 03:34:00,1.88152,1.88168,1.88128,1.88168,8000000.0
2007-01-09 03:35:00,1.8813,1.88148,1.88122,1.88122,10000000.0
2007-01-09 03:36:00,1.88122,1.88138,1.88122,1.88138,5000000.0
2007-01-09 03:38:00,1.88106,1.88117,1.88097,1.88117,7000000.0
2007-01-09 03:39:00,1.88123,1.88135,1.88119,1.88119,8000000.0
2007-01-09 03:40:00,1.88142,1.88161,1.88142,1.88161,7000000.0
2007-01-09 03:41:00,1.88176,1.88176,1.8815,1.88173,10000000.0
2007-01-09 03:42:00,1.88167,1.88182,1.88167,1.88173,10000000.0
2007-01-09 03:43:00,1.88173,1.88173,1.88149,1.88151,8000000.0
2007-01-09 03:44:00,1.88131,1.88151,1.88109,1.88149,7000000.0
2007-01-09 03:45:00,1.88153,1.88153,1.88117,1.88136,8000000.0
2007-01-09 03:46:00,1.88145,1.88151,1.88133,1.88149,7000000.0
2007-01-09 03:47:00,1.88153,1.88153,1.88121,1.88121,7000000.0
2007-01-09 03:48:00,1.88114,1.88134,1.88114,1.88119,3000000.0
2007-01-09 03:49:00,1.88106,1.88181,1.88106,1.88181,8000000.0
2007-01-09 03:50:00,1.88207,1.88207,1.88164,1.88171,8000000.0
2007-01-09 03:51:00,1.88201,1.88218,1.88201,1.88204,9000000.0
2007-01-09 03:52:00,1.88202,1.88218,1.88201,1.88212,8000000.0
2007-01-09 03:53:00,1.88181,1.88205,1.88181,1.88199,10000000.0
2007-01-09 03:54:00,1.88203,1.88203,1.88168,1.88168,7000000.0
2007-01-09 03:55:00,1.88195,1.88199,1.88177,1.88177,7000000.0
2007-01-09 03:56:00,1.88178,1.88184,1.88165,1.88166,7000000.0
2007-01-09 03:57:00,1.88151,1.8818,1.88151,1.88178,8000000.0
2007-01-09 03:58:00,1.88206,1.88209,1.88008,1.88169,7000000.0
2007-01-09 03:59:00,1.88171,1.88204,1.88171,1.88189,7000000.0
2007-01-09 04:00:00,1.88192,1.88192,1.88133,1.88146,6000000.0
2007-01-09 04:01:00,1.88165,1.88165,1.88141,1.88164,7000000.0
2007-01-09 04:02:00,1.88163,1.88181,1.88162,1.88181,8000000.0
2007-01-09 04:03:00,1.88172,1.88175,1.88159,1.88159,8000000.0
2007-01-09 04:04:00,1.88171,1.88195,1.88159,1.88159,8000000.0
2007-01-09 04:05:00,1.88193,1.88194,1.88168,1.88176,8000000.0
2007-01-09 04:06:00,1.88153,1.88166,1.88146,1.88166,9000000.0
2007-01-09 04:07:00,1.88136,1.88136,1.88113,1.88129,11000000.0
2007-01-09 04:08:00,1.88135,1.88135,1.88125,1.88125,2000000.0
2007-01-09 04:09:00,1.8814,1.8814,1.88116,1.88134,7000000.0
2007-01-09 04:10:00,1.88114,1.88145,1.88114,1.88117,8000000.0
2007-01-09 04:11:00,1.88106,1.88122,1.88106,1.8811,7000000.0
2007-01-09 04:12:00,1.88128,1.88143,1.88128,1.88143,7000000.0
2007-01-09 04:13:00,1.88153,1.88185,1.88153,1.88169,8000000.0
2007-01-09 04:14:00,1.8817,1.8817,1.88142,1.88157,7000000.0
2007-01-09 04:15:00,1.88165,1.88181,1.88165,1.88181,7000000.0
2007-01-09 04:16:00,1.88177,1.88177,1.88156,1.88171,6000000.0
2007-01-09 04:17:00,1.88171,1.88179,1.88161,1.88179,7000000.0
2007-01-09 04:18:00,1.88171,1.88184,1.88169,1.88179,8000000.0
2007-01-09 04:19:00,1.88184,1.88184,1.8816,1.88171,8000000.0
2007-01-09 04:20:00,1.8816,1.8817,1.88141,1.88148,10000000.0
2007-01-09 04:21:00,1.88151,1.88172,1.88151,1.8817,8000000.0
2007-01-09 04:22:00,1.88193,1.882,1.88183,1.88183,9000000.0
2007-01-09 04:23:00,1.88154,1.88154,1.8814,1.88154,7000000.0
2007-01-09 04:24:00,1.88151,1.88177,1.88151,1.88176,9000000.0
2007-01-09 04:25:00,1.88188,1.88203,1.88176,1.88201,7000000.0
2007-01-09 04:26:00,1.88199,1.88211,1.88198,1.88201,7000000.0
2007-01-09 04:27:00,1.882,1.88212,1.88196,1.88209,8000000.0
2007-01-09 04:28:00,1.88193,1.88211,1.88193,1.88195,7000000.0
2007-01-09 04:29:00,1.88186,1.88207,1.88186,1.88207,8000000.0
2007-01-09 04:30:00,1.88209,1.88209,1.88182,1.88194,9000000.0
2007-01-09 04:31:00,1.88173,1.88173,1.8813,1.8813,10000000.0
2007-01-09 04:32:00,1.88176,1.88218,1.88176,1.88191,9000000.0
2007-01-09 04:33:00,1.88176,1.88206,1.88176,1.88194,8000000.0
2007-01-09 04:34:00,1.88212,1.88212,1.88194,1.88199,7000000.0
2007-01-09 04:35:00,1.88208,1.88223,1.88208,1.88216,7000000.0
2007-01-09 04:36:00,1.88186,1.88216,1.88186,1.88216,6000000.0
2007-01-09 04:37:00,1.88213,1.88213,1.8818,1.8818,11000000.0
2007-01-09 04:38:00,1.88204,1.88205,1.88191,1.88194,9000000.0
2007-01-09 04:39:00,1.88217,1.88224,1.88215,1.8822,9000000.0
2007-01-09 04:40:00,1.88219,1.88219,1.88199,1.88204,9000000.0
2007-01-09 04:41:00,1.8821,1.8821,1.88187,1.88205,8000000.0
2007-01-09 04:42:00,1.88211,1.88234,1.88211,1.8822,7000000.0
2007-01-09 04:43:00,1.88208,1.88213,1.88159,1.88165,11000000.0
2007-01-09 04:44:00,1.88213,1.88219,1.88199,1.88219,9000000.0
2007-01-09 04:46:00,1.88223,1.88226,1.88218,1.88224,6000000.0
2007-01-09 04:47:00,1.88207,1.88213,1.88207,1.88213,2000000.0
2007-01-09 04:48:00,1.88215,1.88215,1.88182,1.88182,7000000.0
2007-01-09 04:49:00,1.88204,1.8822,1.88177,1.8822,11000000.0
2007-01-09 04:50:00,1.88216,1.8823,1.88208,1.88213,8000000.0
2007-01-09 04:52:00,1.88212,1.88221,1.88189,1.88189,10000000.0
2007-01-09 04:53:00,1.88174,1.88226,1.88174,1.88182,9000000.0
2007-01-09 04:54:00,1.88218,1.88224,1.8821,1.88221,7000000.0
2007-01-09 04:55:00,1.88192,1.88205,1.8819,1.8819,8000000.0
2007-01-09 04:56:00,1.88184,1.88203,1.88184,1.88199,7000000.0
2007-01-09 04:57:00,1.88193,1.88201,1.88192,1.88194,8000000.0
2007-01-09 04:58:00,1.88221,1.88221,1.88182,1.88193,8000000.0
2007-01-09 04:59:00,1.88199,1.88199,1.88183,1.88189,8000000.0
2007-01-09 05:00:00,1.8818,1.88194,1.8818,1.8818,7000000.0
2007-01-09 05:02:00,1.88181,1.88181,1.88154,1.88181,7000000.0
2007-01-09 05:03:00,1.88176,1.88191,1.88165,1.88191,7000000.0
2007-01-09 05:05:00,1.88173,1.88196,1.88168,1.88196,8000000.0
2007-01-09 05:06:00,1.88181,1.88187,1.88174,1.8818,8000000.0
2007-01-09 05:07:00,1.88188,1.88188,1.88139,1.88168,8000000.0
2007-01-09 05:08:00,1.88176,1.88183,1.88164,1.88164,10000000.0
2007-01-09 05:09:00,1.88186,1.88186,1.88169,1.88179,7000000.0
2007-01-09 05:10:00,1.88181,1.88186,1.88169,1.88177,7000000.0
2007-01-09 05:11:00,1.88169,1.88181,1.88142,1.88142,8000000.0
2007-01-09 05:12:00,1.88136,1.88157,1.88119,1.88119,11000000.0
2007-01-09 05:13:00,1.88095,1.88123,1.88095,1.88103,8000000.0
2007-01-09 05:14:00,1.88128,1.88148,1.88126,1.88132,11000000.0
2007-01-09 05:15:00,1.88146,1.88146,1.88125,1.88128,11000000.0
2007-01-09 05:16:00,1.88146,1.88154,1.88123,1.88148,9000000.0
2007-01-09 05:17:00,1.88145,1.88184,1.88139,1.88184,8000000.0
2007-01-09 05:18:00,1.88179,1.88201,1.88166,1.88201,8000000.0
2007-01-09 05:19:00,1.88196,1.88196,1.88173,1.88182,7000000.0
2007-01-09 05:20:00,1.88179,1.8821,1.88158,1.8821,10000000.0
2007-01-09 05:22:00,1.88204,1.88217,1.88204,1.88207,7000000.0
2007-01-09 05:23:00,1.8821,1.8821,1.88169,1.88169,10000000.0
2007-01-09 05:24:00,1.88172,1.8819,1.8816,1.8818,7000000.0
2007-01-09 05:25:00,1.88198,1.88204,1.88198,1.88201,7000000.0
2007-01-09 05:26:00,1.88204,1.88204,1.88177,1.88191,7000000.0
2007-01-09 05:27:00,1.88192,1.882,1.88173,1.88193,8000000.0
2007-01-09 05:28:00,1.88153,1.88153,1.88126,1.88126,9000000.0
2007-01-09 05:29:00,1.88144,1.8816,1.88142,1.88157,7000000.0
2007-01-09 05:30:00,1.88154,1.88154,1.88115,1.88115,7000000.0
2007-01-09 05:31:00,1.8815,1.88164,1.88139,1.88164,8000000.0
2007-01-09 05:32:00,1.88153,1.88154,1.88135,1.88149,8000000.0
2007-01-09 05:33:00,1.88151,1.88151,1.88128,1.88128,9000000.0
2007-01-09 05:34:00,1.8813,1.8813,1.88115,1.88127,5000000.0
2007-01-09 05:35:00,1.88168,1.88168,1.88128,1.88128,7000000.0
2007-01-09 05:36:00,1.88169,1.8819,1.88169,1.8819,11000000.0
2007-01-09 05:37:00,1.88172,1.88181,1.88167,1.88167,7000000.0
2007-01-09 05:38:00,1.88164,1.88179,1.88164,1.88173,6000000.0
2007-01-09 05:39:00,1.8819,1.8819,1.88173,1.88173,7000000.0
2007-01-09 05:40:00,1.88165,1.88175,1.88136,1.88163,8000000.0
2007-01-09 05:41:00,1.88171,1.88179,1.88165,1.88178,8000000.0
2007-01-09 05:42:00,1.88175,1.88175,1.88142,1.8816,7000000.0
2007-01-09 05:43:00,1.88189,1.88194,1.88166,1.88166,9000000.0
2007-01-09 05:44:00,1.88189,1.88202,1.88171,1.88202,8000000.0
2007-01-09 05:45:00,1.88178,1.88202,1.88167,1.88182,11000000.0
2007-01-09 05:46:00,1.88146,1.88171,1.88146,1.88171,5000000.0
2007-01-09 05:47:00,1.88143,1.88154,1.88119,1.88119,8000000.0
2007-01-09 05:48:00,1.88082,1.88152,1.88082,1.88147,7000000.0
2007-01-09 05:49:00,1.88144,1.88159,1.88143,1.88143,8000000.0
2007-01-09 05:50:00,1.88169,1.88183,1.8816,1.8816,9000000.0
2007-01-09 05:51:00,1.88133,1.88163,1.88133,1.88163,8000000.0
2007-01-09 05:52:00,1.88153,1.8822,1.88153,1.8822,8000000.0
2007-01-09 05:53:00,1.88224,1.88252,1.88224,1.88251,7000000.0
2007-01-09 05:54:00,1.88253,1.88261,1.88251,1.88256,10000000.0
2007-01-09 05:55:00,1.88247,1.88247,1.88207,1.88207,8000000.0
2007-01-09 05:56:00,1.88203,1.88205,1.88199,1.88205,5000000.0
2007-01-09 05:57:00,1.88201,1.88245,1.88201,1.88232,8000000.0
2007-01-09 05:58:00,1.88229,1.88233,1.88209,1.8823,9000000.0
2007-01-09 05:59:00,1.88233,1.88239,1.88217,1.8822,10000000.0
2007-01-09 06:00:00,1.88199,1.88226,1.88199,1.88217,8000000.0
2007-01-09 06:01:00,1.88207,1.88226,1.88207,1.88217,7000000.0
2007-01-09 06:02:00,1.88225,1.88229,1.88215,1.88224,7000000.0
2007-01-09 06:03:00,1.88235,1.88251,1.88232,1.88241,8000000.0
2007-01-09 06:05:00,1.88256,1.88256,1.88225,1.88239,7000000.0
2007-01-09 06:06:00,1.88231,1.88236,1.88231,1.88236,5000000.0
2007-01-09 06:07:00,1.88225,1.88226,1.88207,1.88207,7000000.0
2007-01-09 06:08:00,1.88201,1.88205,1.88186,1.88196,6000000.0
2007-01-09 06:09:00,1.8823,1.88236,1.88224,1.88235,8000000.0
2007-01-09 06:10:00,1.8824,1.88248,1.88231,1.88248,8000000.0
2007-01-09 06:11:00,1.88256,1.88256,1.88229,1.88235,8000000.0
2007-01-09 06:12:00,1.88237,1.88257,1.88236,1.88257,8000000.0
2007-01-09 06:13:00,1.88224,1.88224,1.88194,1.88194,8000000.0
2007-01-09 06:14:00,1.88172,1.88179,1.88158,1.88179,7000000.0
2007-01-09 06:15:00,1.88183,1.88184,1.88166,1.88171,8000000.0
2007-01-09 06:16:00,1.88191,1.88222,1.88191,1.88222,5000000.0
2007-01-09 06:17:00,1.88212,1.88239,1.88212,1.88239,7000000.0
2007-01-09 06:18:00,1.88225,1.88229,1.88202,1.88229,9000000.0
2007-01-09 06:19:00,1.88239,1.88252,1.88225,1.88225,7000000.0
2007-01-09 06:21:00,1.88226,1.88226,1.88174,1.88174,8000000.0
2007-01-09 06:22:00,1.88184,1.88224,1.88181,1.88224,8000000.0
2007-01-09 06:23:00,1.88222,1.88222,1.88199,1.88199,8000000.0
2007-01-09 06:24:00,1.88193,1.88226,1.88193,1.88226,11000000.0
2007-01-09 06:25:00,1.88244,1.88244,1.88226,1.88233,11000000.0
2007-01-09 06:26:00,1.88224,1.88224,1.88197,1.882,11000000.0
2007-01-09 06:27:00,1.88194,1.88203,1.88194,1.88198,7000000.0
2007-01-09 06:28:00,1.88227,1.88227,1.8821,1.88221,8000000.0
2007-01-09 06:29:00,1.88221,1.88221,1.88206,1.88206,8000000.0
2007-01-09 06:30:00,1.88208,1.8822,1.88185,1.8822,8000000.0
2007-01-09 06:31:00,1.88199,1.88224,1.88188,1.88224,7000000.0
2007-01-09 06:33:00,1.88229,1.88229,1.88221,1.88222,7000000.0
2007-01-09 06:34:00,1.88229,1.88229,1.88211,1.88211,7000000.0
2007-01-09 06:35:00,1.88217,1.88222,1.88198,1.88198,11000000.0
2007-01-09 06:36:00,1.88194,1.88216,1.88194,1.88205,5000000.0
2007-01-09 06:37:00,1.88227,1.88229,1.88215,1.88226,10000000.0
2007-01-09 06:38:00,1.88222,1.88222,1.88209,1.88217,5000000.0
2007-01-09 06:39:00,1.88212,1.88214,1.88188,1.88188,11000000.0
2007-01-09 06:40:00,1.88196,1.88217,1.88192,1.88192,7000000.0
2007-01-09 06:41:00,1.88213,1.88213,1.882,1.882,7000000.0
2007-01-09 06:42:00,1.88209,1.88209,1.88189,1.88191,5000000.0
2007-01-09 06:43:00,1.88186,1.88216,1.88186,1.88216,7000000.0
2007-01-09 06:44:00,1.88218,1.88226,1.88212,1.88225,8000000.0
2007-01-09 06:45:00,1.88226,1.88227,1.8821,1.8821,8000000.0
2007-01-09 06:46:00,1.88202,1.88202,1.88174,1.88201,10000000.0
2007-01-09 06:47:00,1.88199,1.8821,1.88198,1.88204,8000000.0
2007-01-09 06:48:00,1.8821,1.88219,1.8821,1.88219,7000000.0
2007-01-09 06:49:00,1.88235,1.88235,1.88205,1.88208,8000000.0
2007-01-09 06:50:00,1.88206,1.8822,1.88204,1.8821,5000000.0
2007-01-09 06:51:00,1.8824,1.88278,1.8824,1.88278,10000000.0
2007-01-09 06:52:00,1.88286,1.8829,1.88259,1.8829,8000000.0
2007-01-09 06:53:00,1.88274,1.88274,1.88239,1.88239,8000000.0
2007-01-09 06:55:00,1.88249,1.88265,1.88224,1.88253,7000000.0
2007-01-09 06:56:00,1.88224,1.88224,1.8821,1.88218,8000000.0
2007-01-09 06:57:00,1.8823,1.8823,1.88195,1.88195,7000000.0
2007-01-09 06:58:00,1.88175,1.88187,1.88164,1.88164,7000000.0
2007-01-09 06:59:00,1.88148,1.8817,1.88133,1.8817,7000000.0
2007-01-09 07:00:00,1.88171,1.88176,1.88169,1.88169,7000000.0
2007-01-09 07:01:00,1.88186,1.88194,1.88177,1.88182,7000000.0
2007-01-09 07:03:00,1.88186,1.88187,1.8817,1.88187,7000000.0
2007-01-09 07:04:00,1.8817,1.88183,1.88167,1.88183,8000000.0
2007-01-09 07:05:00,1.88183,1.88189,1.88163,1.88163,11000000.0
2007-01-09 07:06:00,1.88121,1.88163,1.88121,1.88163,11000000.0
2007-01-09 07:07:00,1.88158,1.88158,1.8813,1.88141,11000000.0
2007-01-09 07:08:00,1.88169,1.88207,1.88169,1.88207,9000000.0
2007-01-09 07:09:00,1.88227,1.88285,1.88227,1.88285,8000000.0
2007-01-09 07:10:00,1.88289,1.88322,1.88285,1.88285,7000000.0
2007-01-09 07:11:00,1.88303,1.88318,1.88295,1.88298,10000000.0
2007-01-09 07:12:00,1.88316,1.88333,1.88316,1.88333,7000000.0
2007-01-09 07:13:00,1.88318,1.88328,1.88308,1.88308,8000000.0
2007-01-09 07:14:00,1.88287,1.88298,1.88281,1.88298,7000000.0
2007-01-09 07:15:00,1.88307,1.88307,1.88268,1.88303,10000000.0
2007-01-09 07:17:00,1.88303,1.88323,1.88299,1.883,11000000.0
2007-01-09 07:18:00,1.88287,1.88289,1.88278,1.88283,8000000.0
2007-01-09 07:19:00,1.8828,1.88327,1.8828,1.8831,8000000.0
2007-01-09 07:20:00,1.88308,1.88308,1.88282,1.88308,9000000.0
2007-01-09 07:22:00,1.8827,1.88273,1.88255,1.88264,11000000.0
2007-01-09 07:23:00,1.88274,1.88291,1.8826,1.88291,7000000.0
2007-01-09 07:24:00,1.88307,1.88332,1.88302,1.88316,9000000.0
2007-01-09 07:25:00,1.88324,1.88324,1.88311,1.8832,8000000.0
2007-01-09 07:26:00,1.88316,1.88323,1.88254,1.88254,7000000.0
2007-01-09 07:27:00,1.88271,1.88294,1.88271,1.88287,7000000.0
2007-01-09 07:28:00,1.883,1.88304,1.88289,1.88304,7000000.0
2007-01-09 07:29:00,1.88295,1.88338,1.88295,1.88322,8000000.0
2007-01-09 07:30:00,1.88301,1.88341,1.88301,1.88341,8000000.0
2007-01-09 07:32:00,1.88344,1.88345,1.88321,1.88333,9000000.0
2007-01-09 07:33:00,1.88348,1.88348,1.88331,1.88331,8000000.0
2007-01-09 07:34:00,1.88315,1.88315,1.88295,1.88295,11000000.0
2007-01-09 07:35:00,1.88312,1.88323,1.88312,1.88312,8000000.0
2007-01-09 07:36:00,1.88298,1.88307,1.88296,1.88296,7000000.0
2007-01-09 07:37:00,1.88263,1.88276,1.88263,1.88269,7000000.0
2007-01-09 07:38:00,1.88278,1.88281,1.88261,1.88269,11000000.0
2007-01-09 07:39:00,1.88269,1.88279,1.88255,1.88279,7000000.0
2007-01-09 07:40:00,1.88281,1.88284,1.88271,1.88271,8000000.0
2007-01-09 07:41:00,1.88278,1.88284,1.88263,1.88274,9000000.0
2007-01-09 07:42:00,1.88271,1.88271,1.88239,1.88244,11000000.0
2007-01-09 07:43:00,1.8824,1.88275,1.8824,1.88275,7000000.0
2007-01-09 07:44:00,1.8828,1.8828,1.8825,1.88258,7000000.0
2007-01-09 07:45:00,1.88254,1.88278,1.88246,1.88278,7000000.0
2007-01-09 07:46:00,1.88278,1.88278,1.88262,1.88269,7000000.0
2007-01-09 07:47:00,1.88266,1.88274,1.88244,1.88274,7000000.0
2007-01-09 07:48:00,1.88269,1.88286,1.88251,1.88251,8000000.0
2007-01-09 07:49:00,1.88242,1.88259,1.88234,1.88259,8000000.0
2007-01-09 07:50:00,1.88259,1.88272,1.88244,1.88244,7000000.0
2007-01-09 07:51:00,1.88262,1.88292,1.88258,1.88292,8000000.0
2007-01-09 07:52:00,1.88282,1.88293,1.88275,1.88275,10000000.0
2007-01-09 07:53:00,1.88255,1.8829,1.88255,1.8829,11000000.0
2007-01-09 07:54:00,1.88265,1.88294,1.88265,1.88267,9000000.0
2007-01-09 07:55:00,1.88308,1.88314,1.88301,1.88301,9000000.0
2007-01-09 07:56:00,1.88309,1.88314,1.88295,1.88295,9000000.0
2007-01-09 07:57:00,1.88297,1.8834,1.88291,1.88333,7000000.0
2007-01-09 07:58:00,1.88337,1.88337,1.88307,1.88307,7000000.0
2007-01-09 07:59:00,1.88278,1.88278,1.8823,1.88261,7000000.0
2007-01-09 08:00:00,1.88281,1.88295,1.8828,1.8828,8000000.0
2007-01-09 08:01:00,1.88282,1.88322,1.88282,1.88322,10000000.0
2007-01-09 08:02:00,1.88326,1.88329,1.88303,1.88303,7000000.0
2007-01-09 08:03:00,1.88305,1.88309,1.88259,1.88275,8000000.0
2007-01-09 08:05:00,1.88277,1.8828,1.88261,1.88261,8000000.0
2007-01-09 08:06:00,1.88262,1.8828,1.88262,1.88275,6000000.0
2007-01-09 08:07:00,1.88295,1.88295,1.88272,1.88273,7000000.0
2007-01-09 08:08:00,1.88279,1.88287,1.88265,1.88269,7000000.0
2007-01-09 08:09:00,1.88305,1.8831,1.88283,1.88283,7000000.0
2007-01-09 08:10:00,1.88252,1.88261,1.88235,1.88261,7000000.0
2007-01-09 08:11:00,1.88275,1.88284,1.88241,1.88241,8000000.0
2007-01-09 08:12:00,1.88243,1.88264,1.88233,1.88245,9000000.0
2007-01-09 08:13:00,1.88239,1.88264,1.88237,1.88238,7000000.0
2007-01-09 08:14:00,1.88243,1.88261,1.88233,1.88261,9000000.0
2007-01-09 08:15:00,1.88246,1.88246,1.88227,1.88227,8000000.0
2007-01-09 08:16:00,1.88226,1.88226,1.88197,1.88204,11000000.0
2007-01-09 08:17:00,1.88205,1.88218,1.88199,1.88199,7000000.0
2007-01-09 08:18:00,1.88199,1.88238,1.88193,1.88238,9000000.0
2007-01-09 08:19:00,1.88214,1.88253,1.88214,1.88233,7000000.0
2007-01-09 08:20:00,1.88215,1.88233,1.88215,1.88225,8000000.0
2007-01-09 08:21:00,1.88215,1.88252,1.88215,1.88231,8000000.0
2007-01-09 08:22:00,1.88248,1.88261,1.88235,1.88261,8000000.0
2007-01-09 08:23:00,1.88266,1.88266,1.88248,1.8826,7000000.0
2007-01-09 08:24:00,1.88251,1.88252,1.88242,1.88247,7000000.0
2007-01-09 08:25:00,1.88265,1.88276,1.88265,1.88272,8000000.0
2007-01-09 08:26:00,1.88266,1.88266,1.8823,1.8823,7000000.0
2007-01-09 08:27:00,1.88253,1.88277,1.88239,1.88274,10000000.0
2007-01-09 08:28:00,1.88272,1.88272,1.88248,1.88263,7000000.0
2007-01-09 08:29:00,1.88247,1.88258,1.88233,1.88239,10000000.0
2007-01-09 08:30:00,1.88235,1.88249,1.88235,1.88235,7000000.0
2007-01-09 08:31:00,1.88231,1.88249,1.8823,1.88248,10000000.0
2007-01-09 08:32:00,1.88227,1.88227,1.88186,1.88197,8000000.0
2007-01-09 08:33:00,1.88182,1.88203,1.88176,1.88203,7000000.0
2007-01-09 08:34:00,1.88209,1.88214,1.88207,1.8821,9000000.0
2007-01-09 08:35:00,1.88201,1.88221,1.8819,1.88221,9000000.0
2007-01-09 08:36:00,1.88226,1.88226,1.88202,1.88224,8000000.0
2007-01-09 08:37:00,1.88221,1.88238,1.88209,1.88238,9000000.0
2007-01-09 08:38:00,1.88213,1.88237,1.88212,1.88237,10000000.0
2007-01-09 08:39:00,1.88231,1.88231,1.88213,1.8822,11000000.0
2007-01-09 08:40:00,1.88227,1.88245,1.88222,1.88229,8000000.0
2007-01-09 08:41:00,1.88224,1.88244,1.88224,1.88236,11000000.0
2007-01-09 08:42:00,1.88256,1.88268,1.88245,1.88268,10000000.0
2007-01-09 08:43:00,1.88238,1.88246,1.88233,1.88246,8000000.0
2007-01-09 08:44:00,1.88225,1.88283,1.88225,1.88283,10000000.0
2007-01-09 08:45:00,1.88288,1.88321,1.88288,1.8831,8000000.0
2007-01-09 08:46:00,1.88266,1.88284,1.88118,1.88284,8000000.0
2007-01-09 08:47:00,1.88335,1.88335,1.88282,1.88282,7000000.0
2007-01-09 08:48:00,1.88316,1.88325,1.88315,1.88316,8000000.0
2007-01-09 08:49:00,1.88337,1.88352,1.88319,1.88352,11000000.0
2007-01-09 08:50:00,1.88358,1.88358,1.88348,1.88355,7000000.0
2007-01-09 08:51:00,1.88368,1.88379,1.88364,1.88364,8000000.0
2007-01-09 08:52:00,1.88375,1.88378,1.88366,1.88371,9000000.0
2007-01-09 08:53:00,1.88362,1.88392,1.88323,1.88392,8000000.0
2007-01-09 08:54:00,1.88401,1.88409,1.884,1.88407,8000000.0
2007-01-09 08:55:00,1.88388,1.88423,1.88388,1.88423,8000000.0
2007-01-09 08:56:00,1.88459,1.88483,1.88459,1.88468,7000000.0
2007-01-09 08:57:00,1.88447,1.88447,1.88399,1.8841,8000000.0
2007-01-09 08:58:00,1.88413,1.88433,1.88407,1.88407,7000000.0
2007-01-09 08:59:00,1.88387,1.88406,1.88378,1.88406,7000000.0
2007-01-09 09:00:00,1.8842,1.8842,1.88386,1.88386,8000000.0
2007-01-09 09:01:00,1.88382,1.88391,1.88376,1.88384,9000000.0
2007-01-09 09:02:00,1.88375,1.88382,1.88358,1.88382,10000000.0
2007-01-09 09:03:00,1.88386,1.88424,1.88386,1.88404,7000000.0
2007-01-09 09:04:00,1.88396,1.8841,1.8839,1.8841,7000000.0
2007-01-09 09:05:00,1.88403,1.88413,1.88307,1.88307,7000000.0
2007-01-09 09:06:00,1.88322,1.88335,1.88315,1.88327,11000000.0
2007-01-09 09:07:00,1.88334,1.88337,1.88306,1.88306,8000000.0
2007-01-09 09:08:00,1.88316,1.88364,1.88316,1.88364,7000000.0
2007-01-09 09:09:00,1.88366,1.88366,1.88308,1.88313,11000000.0
2007-01-09 09:10:00,1.88245,1.88245,1.88207,1.88223,7000000.0
2007-01-09 09:11:00,1.88233,1.88233,1.88209,1.88221,9000000.0
2007-01-09 09:12:00,1.88186,1.88233,1.88186,1.88233,8000000.0
2007-01-09 09:13:00,1.88233,1.88233,1.88178,1.88199,9000000.0
2007-01-09 09:14:00,1.88236,1.88243,1.88219,1.88243,11000000.0
2007-01-09 09:15:00,1.88249,1.88252,1.88245,1.88245,7000000.0
2007-01-09 09:16:00,1.88252,1.88258,1.88212,1.88212,8000000.0
2007-01-09 09:17:00,1.88245,1.88245,1.88196,1.88196,11000000.0
2007-01-09 09:18:00,1.88194,1.88199,1.88177,1.88177,8000000.0
2007-01-09 09:19:00,1.88181,1.8819,1.88168,1.88182,7000000.0
2007-01-09 09:20:00,1.88184,1.88185,1.88168,1.88173,7000000.0
2007-01-09 09:21:00,1.88177,1.88243,1.88177,1.88243,8000000.0
2007-01-09 09:22:00,1.88247,1.88254,1.88217,1.8823,8000000.0
2007-01-09 09:23:00,1.88219,1.88228,1.88217,1.88228,7000000.0
2007-01-09 09:24:00,1.88227,1.88269,1.88227,1.88269,8000000.0
2007-01-09 09:25:00,1.88287,1.88314,1.88287,1.88314,7000000.0
2007-01-09 09:26:00,1.883,1.883,1.88262,1.88264,11000000.0
2007-01-09 09:27:00,1.88247,1.88247,1.88232,1.88232,11000000.0
2007-01-09 09:28:00,1.88242,1.88275,1.88242,1.8827,9000000.0
2007-01-09 09:30:00,1.88266,1.88266,1.88234,1.88242,7000000.0
2007-01-09 09:31:00,1.88203,1.88215,1.88174,1.88174,7000000.0
2007-01-09 09:32:00,1.88176,1.88188,1.88176,1.8818,7000000.0
2007-01-09 09:33:00,1.8817,1.88209,1.8817,1.88209,8000000.0
2007-01-09 09:34:00,1.88189,1.88189,1.88176,1.88179,7000000.0
2007-01-09 09:35:00,1.88167,1.8822,1.88167,1.8822,10000000.0
2007-01-09 09:36:00,1.88178,1.88195,1.88164,1.88175,8000000.0
2007-01-09 09:37:00,1.88149,1.88149,1.88113,1.88125,11000000.0
2007-01-09 09:38:00,1.88082,1.88136,1.87896,1.88136,11000000.0
2007-01-09 09:39:00,1.88144,1.88144,1.88101,1.88101,7000000.0
2007-01-09 09:40:00,1.88092,1.88106,1.88051,1.88051,9000000.0
2007-01-09 09:41:00,1.88053,1.88069,1.88021,1.88069,8000000.0
2007-01-09 09:42:00,1.88069,1.88069,1.88016,1.88021,10000000.0
2007-01-09 09:43:00,1.88034,1.88105,1.88034,1.881,11000000.0
2007-01-09 09:44:00,1.88091,1.88091,1.88047,1.88047,8000000.0
2007-01-09 09:45:00,1.88038,1.88065,1.88038,1.88054,7000000.0
2007-01-09 09:46:00,1.88008,1.88019,1.8797,1.88019,11000000.0
2007-01-09 09:47:00,1.87999,1.88,1.87986,1.8799,9000000.0
2007-01-09 09:48:00,1.87991,1.88047,1.87991,1.88047,7000000.0
2007-01-09 09:49:00,1.8804,1.88076,1.88027,1.88076,11000000.0
2007-01-09 09:50:00,1.88056,1.88057,1.88033,1.88033,8000000.0
2007-01-09 09:51:00,1.88004,1.88032,1.88004,1.88017,8000000.0
2007-01-09 09:52:00,1.88003,1.88015,1.87998,1.88014,8000000.0
2007-01-09 09:53:00,1.87977,1.87996,1.87965,1.87984,10000000.0
2007-01-09 09:54:00,1.88014,1.88014,1.87997,1.88012,10000000.0
2007-01-09 09:55:00,1.87997,1.87997,1.87962,1.87964,8000000.0
2007-01-09 09:56:00,1.87956,1.8797,1.87951,1.87951,10000000.0
2007-01-09 09:57:00,1.87911,1.87927,1.87904,1.87904,8000000.0
2007-01-09 09:58:00,1.87913,1.87929,1.87887,1.87929,8000000.0
2007-01-09 09:59:00,1.8794,1.87947,1.87932,1.87932,10000000.0
2007-01-09 10:00:00,1.87917,1.87924,1.87899,1.87907,10000000.0
2007-01-09 10:01:00,1.87888,1.8793,1.87888,1.8793,10000000.0
2007-01-09 10:02:00,1.87918,1.8793,1.87913,1.87926,10000000.0
2007-01-09 10:03:00,1.87934,1.87949,1.87934,1.87935,7000000.0
2007-01-09 10:04:00,1.87917,1.87917,1.87903,1.87903,7000000.0
2007-01-09 10:05:00,1.8791,1.8791,1.87883,1.87884,11000000.0
2007-01-09 10:06:00,1.87877,1.87898,1.87868,1.87898,7000000.0
2007-01-09 10:07:00,1.87886,1.87905,1.87843,1.87905,7000000.0
2007-01-09 10:08:00,1.87918,1.87942,1.87903,1.87942,7000000.0
2007-01-09 10:09:00,1.87898,1.87915,1.87861,1.87881,7000000.0
2007-01-09 10:10:00,1.87884,1.87946,1.87884,1.87946,7000000.0
2007-01-09 10:11:00,1.87944,1.87979,1.8793,1.87979,7000000.0
2007-01-09 10:12:00,1.87949,1.87949,1.87884,1.8789,8000000.0
2007-01-09 10:13:00,1.87879,1.87895,1.87879,1.87887,8000000.0
2007-01-09 10:14:00,1.87913,1.87947,1.87908,1.87947,7000000.0
2007-01-09 10:15:00,1.87951,1.87961,1.87943,1.87956,10000000.0
2007-01-09 10:16:00,1.87968,1.87983,1.87956,1.87983,7000000.0
2007-01-09 10:17:00,1.87982,1.87995,1.87965,1.87977,11000000.0
2007-01-09 10:18:00,1.88024,1.88031,1.88002,1.88019,8000000.0
2007-01-09 10:19:00,1.87999,1.88004,1.8799,1.87992,9000000.0
2007-01-09 10:20:00,1.87981,1.88016,1.87981,1.8799,7000000.0
2007-01-09 10:21:00,1.88001,1.88039,1.88001,1.88032,8000000.0
2007-01-09 10:22:00,1.88007,1.88038,1.88007,1.88027,7000000.0
2007-01-09 10:23:00,1.87977,1.88011,1.87977,1.88009,7000000.0
2007-01-09 10:24:00,1.88012,1.88012,1.8795,1.87959,7000000.0
2007-01-09 10:25:00,1.87968,1.8798,1.8794,1.8798,9000000.0
2007-01-09 10:26:00,1.88029,1.88034,1.87989,1.87989,11000000.0
2007-01-09 10:27:00,1.87982,1.88016,1.87971,1.88016,8000000.0
2007-01-09 10:28:00,1.88001,1.88001,1.87973,1.87996,9000000.0
2007-01-09 10:29:00,1.87988,1.87988,1.87937,1.87939,8000000.0
2007-01-09 10:30:00,1.87956,1.87958,1.8794,1.87951,8000000.0
2007-01-09 10:31:00,1.87983,1.87994,1.87953,1.87975,7000000.0
2007-01-09 10:32:00,1.87975,1.87984,1.87944,1.87984,9000000.0
2007-01-09 10:33:00,1.87981,1.87985,1.87973,1.87981,7000000.0
2007-01-09 10:34:00,1.87985,1.87985,1.87963,1.87976,7000000.0
2007-01-09 10:35:00,1.87974,1.8799,1.87956,1.87976,7000000.0
2007-01-09 10:36:00,1.87945,1.87995,1.87945,1.87995,8000000.0
2007-01-09 10:37:00,1.87968,1.87968,1.87881,1.87881,8000000.0
2007-01-09 10:38:00,1.87894,1.87899,1.87884,1.87896,10000000.0
2007-01-09 10:39:00,1.87892,1.87899,1.8788,1.87882,8000000.0
2007-01-09 10:40:00,1.87913,1.87913,1.87864,1.87864,7000000.0
2007-01-09 10:41:00,1.87855,1.8792,1.87855,1.87911,9000000.0
2007-01-09 10:42:00,1.87898,1.87898,1.87866,1.87866,7000000.0
2007-01-09 10:43:00,1.87892,1.87919,1.87875,1.87919,10000000.0
2007-01-09 10:44:00,1.87894,1.87905,1.87894,1.87895,7000000.0
2007-01-09 10:45:00,1.879,1.87904,1.87891,1.87894,8000000.0
2007-01-09 10:46:00,1.8786,1.87928,1.8786,1.87919,8000000.0
2007-01-09 10:47:00,1.87925,1.87939,1.87913,1.87932,7000000.0
2007-01-09 10:48:00,1.87937,1.87941,1.87931,1.87932,8000000.0
2007-01-09 10:49:00,1.87945,1.87961,1.87945,1.8796,9000000.0
2007-01-09 10:50:00,1.87951,1.87977,1.87946,1.87967,8000000.0
2007-01-09 10:51:00,1.87963,1.87963,1.87939,1.87946,9000000.0
2007-01-09 10:52:00,1.8797,1.87977,1.87951,1.87951,8000000.0
2007-01-09 10:53:00,1.87919,1.87928,1.87888,1.87888,9000000.0
2007-01-09 10:54:00,1.87928,1.87948,1.8792,1.87935,10000000.0
2007-01-09 10:55:00,1.87944,1.87952,1.87934,1.87935,7000000.0
2007-01-09 10:56:00,1.87946,1.87999,1.87795,1.87938,7000000.0
2007-01-09 10:57:00,1.87893,1.87909,1.87893,1.87907,8000000.0
2007-01-09 10:58:00,1.8788,1.8788,1.8786,1.87868,7000000.0
2007-01-09 10:59:00,1.87849,1.87887,1.87849,1.87887,11000000.0
2007-01-09 11:00:00,1.8791,1.88002,1.8781,1.8781,7000000.0
2007-01-09 11:01:00,1.87942,1.87963,1.87927,1.87927,8000000.0
2007-01-09 11:02:00,1.87887,1.87927,1.87887,1.87927,7000000.0
2007-01-09 11:03:00,1.87945,1.87963,1.87939,1.87943,11000000.0
2007-01-09 11:04:00,1.87985,1.87985,1.87935,1.87947,11000000.0
2007-01-09 11:05:00,1.87944,1.87944,1.87891,1.87899,7000000.0
2007-01-09 11:06:00,1.87895,1.87898,1.87878,1.8789,8000000.0
2007-01-09 11:07:00,1.87858,1.8789,1.87858,1.87867,7000000.0
2007-01-09 11:08:00,1.87873,1.87901,1.87873,1.87883,9000000.0
2007-01-09 11:09:00,1.87877,1.87877,1.87841,1.87841,8000000.0
2007-01-09 11:10:00,1.8784,1.87853,1.87834,1.8784,8000000.0
2007-01-09 11:11:00,1.87805,1.87805,1.87771,1.87775,10000000.0
2007-01-09 11:12:00,1.87776,1.87784,1.87756,1.87763,7000000.0
2007-01-09 11:13:00,1.87747,1.87777,1.87721,1.87777,11000000.0
2007-01-09 11:14:00,1.87749,1.87767,1.87746,1.87747,11000000.0
2007-01-09 11:15:00,1.87778,1.87778,1.8776,1.87764,7000000.0
2007-01-09 11:16:00,1.8776,1.8776,1.87739,1.87749,7000000.0
2007-01-09 11:17:00,1.8778,1.87788,1.87751,1.87751,7000000.0
2007-01-09 11:18:00,1.87755,1.87755,1.87735,1.87742,10000000.0
2007-01-09 11:19:00,1.87768,1.87769,1.87756,1.87769,11000000.0
2007-01-09 11:20:00,1.87762,1.87766,1.87744,1.87753,8000000.0
2007-01-09 11:21:00,1.87764,1.87768,1.87735,1.87768,7000000.0
2007-01-09 11:22:00,1.87768,1.87768,1.87748,1.87755,8000000.0
2007-01-09 11:23:00,1.8776,1.87784,1.87711,1.87784,8000000.0
2007-01-09 11:24:00,1.87791,1.87791,1.87756,1.8776,7000000.0
2007-01-09 11:25:00,1.87748,1.87748,1.87701,1.87721,8000000.0
2007-01-09 11:26:00,1.87743,1.87746,1.87699,1.87699,11000000.0
2007-01-09 11:27:00,1.87695,1.87704,1.87682,1.87682,8000000.0
2007-01-09 11:28:00,1.87679,1.87715,1.87679,1.8771,7000000.0
2007-01-09 11:29:00,1.87724,1.8776,1.87721,1.87744,8000000.0
2007-01-09 11:30:00,1.87733,1.87733,1.8771,1.87713,7000000.0
2007-01-09 11:31:00,1.87702,1.87723,1.87692,1.87712,11000000.0
2007-01-09 11:32:00,1.87754,1.87761,1.87737,1.87761,11000000.0
2007-01-09 11:33:00,1.87776,1.87789,1.87772,1.87772,7000000.0
2007-01-09 11:34:00,1.87756,1.8778,1.87753,1.8778,7000000.0
2007-01-09 11:35:00,1.8779,1.87816,1.8779,1.87816,10000000.0
2007-01-09 11:36:00,1.87818,1.87818,1.87781,1.87781,8000000.0
2007-01-09 11:37:00,1.87764,1.87819,1.87764,1.878,8000000.0
2007-01-09 11:38:00,1.87774,1.8779,1.87774,1.8779,9000000.0
2007-01-09 11:39:00,1.87784,1.87819,1.87784,1.87804,9000000.0
2007-01-09 11:40:00,1.87819,1.87833,1.87812,1.87833,11000000.0
2007-01-09 11:41:00,1.87835,1.87835,1.878,1.87815,11000000.0
2007-01-09 11:42:00,1.87835,1.87842,1.87828,1.87835,11000000.0
2007-01-09 11:43:00,1.87809,1.87825,1.878,1.878,7000000.0
2007-01-09 11:44:00,1.87814,1.87837,1.87814,1.87837,7000000.0
2007-01-09 11:45:00,1.87847,1.87869,1.87842,1.87869,11000000.0
2007-01-09 11:46:00,1.87884,1.87922,1.87884,1.8791,7000000.0
2007-01-09 11:47:00,1.87937,1.87989,1.87937,1.87975,9000000.0
2007-01-09 11:48:00,1.87968,1.87987,1.87963,1.87987,10000000.0
2007-01-09 11:49:00,1.8798,1.8798,1.87952,1.87952,7000000.0
2007-01-09 11:50:00,1.87948,1.87972,1.87948,1.87958,7000000.0
2007-01-09 11:51:00,1.87964,1.87978,1.87944,1.87978,8000000.0
2007-01-09 11:52:00,1.87979,1.87984,1.87973,1.87981,10000000.0
2007-01-09 11:53:00,1.8798,1.87985,1.87969,1.87982,10000000.0
2007-01-09 11:54:00,1.88007,1.88026,1.88006,1.88018,9000000.0
2007-01-09 11:55:00,1.88015,1.88046,1.88015,1.88046,8000000.0
2007-01-09 11:56:00,1.88014,1.88014,1.87995,1.87997,11000000.0
2007-01-09 11:57:00,1.88001,1.8802,1.88001,1.88013,8000000.0
2007-01-09 11:58:00,1.88006,1.88048,1.88006,1.88048,9000000.0
2007-01-09 11:59:00,1.88051,1.88076,1.88041,1.88076,7000000.0
2007-01-09 12:00:00,1.88097,1.88111,1.88097,1.88109,7000000.0
2007-01-09 12:01:00,1.88098,1.88106,1.88083,1.88101,10000000.0
2007-01-09 12:02:00,1.8811,1.88113,1.881,1.88111,10000000.0
2007-01-09 12:03:00,1.88105,1.88167,1.88105,1.88167,7000000.0
2007-01-09 12:04:00,1.88154,1.88169,1.88133,1.88134,9000000.0
2007-01-09 12:05:00,1.8814,1.88169,1.8814,1.88167,11000000.0
2007-01-09 12:06:00,1.88149,1.88162,1.88128,1.88128,7000000.0
2007-01-09 12:07:00,1.8815,1.88171,1.8815,1.88154,7000000.0
2007-01-09 12:08:00,1.88152,1.88152,1.88129,1.88129,9000000.0
2007-01-09 12:09:00,1.88112,1.88112,1.88063,1.88086,8000000.0
2007-01-09 12:10:00,1.88098,1.88105,1.88087,1.88087,8000000.0
2007-01-09 12:11:00,1.88081,1.88098,1.88076,1.88079,7000000.0
2007-01-09 12:12:00,1.8808,1.88094,1.8807,1.8807,7000000.0
2007-01-09 12:13:00,1.88077,1.88077,1.88041,1.88055,10000000.0
2007-01-09 12:14:00,1.88061,1.88092,1.88061,1.8809,8000000.0
2007-01-09 12:15:00,1.8807,1.88079,1.88048,1.88061,8000000.0
2007-01-09 12:16:00,1.88036,1.88091,1.88036,1.88091,8000000.0
2007-01-09 12:17:00,1.88099,1.88112,1.88093,1.88112,8000000.0
2007-01-09 12:18:00,1.88089,1.88089,1.88072,1.88086,11000000.0
2007-01-09 12:19:00,1.88071,1.881,1.88071,1.881,9000000.0
2007-01-09 12:20:00,1.88113,1.88119,1.8809,1.88094,10000000.0
2007-01-09 12:21:00,1.88101,1.88141,1.87941,1.87941,7000000.0
2007-01-09 12:22:00,1.88171,1.88193,1.88171,1.88171,8000000.0
2007-01-09 12:23:00,1.88161,1.88173,1.88148,1.88148,7000000.0
2007-01-09 12:24:00,1.88158,1.88158,1.88118,1.88118,7000000.0
2007-01-09 12:25:00,1.88122,1.8813,1.88104,1.88105,9000000.0
2007-01-09 12:26:00,1.88113,1.88162,1.88113,1.8816,8000000.0
2007-01-09 12:27:00,1.88161,1.88168,1.88132,1.88166,10000000.0
2007-01-09 12:28:00,1.88171,1.88171,1.88148,1.88167,9000000.0
2007-01-09 12:29:00,1.88166,1.8818,1.88154,1.88166,9000000.0
2007-01-09 12:30:00,1.88163,1.88179,1.88158,1.88179,7000000.0
2007-01-09 12:31:00,1.88178,1.88184,1.88149,1.88184,11000000.0
2007-01-09 12:32:00,1.88169,1.88189,1.88169,1.88189,7000000.0
2007-01-09 12:33:00,1.88225,1.88333,1.88225,1.88326,7000000.0
2007-01-09 12:34:00,1.88354,1.88354,1.88338,1.88344,7000000.0
2007-01-09 12:35:00,1.88345,1.88345,1.88311,1.88311,8000000.0
2007-01-09 12:36:00,1.88308,1.88322,1.88304,1.88311,8000000.0
2007-01-09 12:37:00,1.88318,1.8833,1.88312,1.88312,9000000.0
2007-01-09 12:38:00,1.883,1.883,1.88268,1.88298,8000000.0
2007-01-09 12:39:00,1.88289,1.88319,1.88289,1.88308,9000000.0
2007-01-09 12:40:00,1.88319,1.88335,1.88315,1.88325,7000000.0
2007-01-09 12:41:00,1.88287,1.88287,1.88231,1.88239,8000000.0
2007-01-09 12:42:00,1.88243,1.88265,1.88243,1.88264,9000000.0
2007-01-09 12:43:00,1.88287,1.88287,1.88202,1.88202,9000000.0
2007-01-09 12:44:00,1.8827,1.88275,1.88239,1.88239,8000000.0
2007-01-09 12:45:00,1.88227,1.88231,1.8819,1.88227,10000000.0
2007-01-09 12:46:00,1.88246,1.88272,1.88246,1.88272,9000000.0
2007-01-09 12:47:00,1.88278,1.88283,1.88257,1.88269,10000000.0
2007-01-09 12:48:00,1.8825,1.88271,1.8825,1.88271,11000000.0
2007-01-09 12:49:00,1.88264,1.88264,1.88226,1.88226,7000000.0
2007-01-09 12:50:00,1.88238,1.88252,1.88234,1.88251,7000000.0
2007-01-09 12:51:00,1.88252,1.88253,1.88232,1.88247,8000000.0
2007-01-09 12:52:00,1.88245,1.88278,1.88241,1.88263,11000000.0
2007-01-09 12:53:00,1.88273,1.8829,1.88273,1.88287,8000000.0
2007-01-09 12:54:00,1.88251,1.88268,1.88234,1.88234,7000000.0
2007-01-09 12:55:00,1.88228,1.88248,1.88228,1.8824,8000000.0
2007-01-09 12:56:00,1.88238,1.88274,1.88238,1.88274,7000000.0
2007-01-09 12:57:00,1.88271,1.88271,1.88231,1.88231,7000000.0
2007-01-09 12:58:00,1.88234,1.88276,1.88234,1.88271,8000000.0
2007-01-09 12:59:00,1.88272,1.88319,1.88265,1.88319,7000000.0
2007-01-09 13:00:00,1.8832,1.88349,1.8832,1.8833,8000000.0
2007-01-09 13:01:00,1.88305,1.88362,1.88305,1.88352,8000000.0
2007-01-09 13:02:00,1.88335,1.88346,1.88325,1.88327,7000000.0
2007-01-09 13:03:00,1.88315,1.88364,1.88312,1.88312,8000000.0
2007-01-09 13:04:00,1.88281,1.88307,1.88281,1.88307,7000000.0
2007-01-09 13:05:00,1.88305,1.88305,1.88233,1.88233,8000000.0
2007-01-09 13:06:00,1.88196,1.88196,1.8817,1.8819,7000000.0
2007-01-09 13:07:00,1.88235,1.88284,1.88235,1.88284,7000000.0
2007-01-09 13:08:00,1.88308,1.88321,1.88291,1.8832,10000000.0
2007-01-09 13:09:00,1.88305,1.8832,1.88299,1.883,7000000.0
2007-01-09 13:10:00,1.88306,1.8833,1.88298,1.88317,9000000.0
2007-01-09 13:11:00,1.88351,1.88359,1.88324,1.88353,8000000.0
2007-01-09 13:12:00,1.88353,1.8838,1.88348,1.88366,8000000.0
2007-01-09 13:13:00,1.88348,1.88348,1.88309,1.88341,9000000.0
2007-01-09 13:14:00,1.88325,1.88325,1.88292,1.88311,7000000.0
2007-01-09 13:15:00,1.88318,1.88332,1.88311,1.88332,8000000.0
2007-01-09 13:16:00,1.88311,1.88324,1.88302,1.88302,8000000.0
2007-01-09 13:17:00,1.88296,1.88316,1.88296,1.88316,9000000.0
2007-01-09 13:18:00,1.88312,1.88312,1.88294,1.8831,10000000.0
2007-01-09 13:19:00,1.88305,1.88305,1.88265,1.88267,8000000.0
2007-01-09 13:20:00,1.88287,1.88287,1.88256,1.88256,8000000.0
2007-01-09 13:21:00,1.88246,1.88301,1.88246,1.88301,7000000.0
2007-01-09 13:22:00,1.88277,1.88293,1.88267,1.88292,11000000.0
2007-01-09 13:23:00,1.88265,1.88314,1.88265,1.88314,8000000.0
2007-01-09 13:24:00,1.88275,1.88275,1.88227,1.88227,7000000.0
2007-01-09 13:25:00,1.88212,1.88241,1.88212,1.88241,11000000.0
2007-01-09 13:26:00,1.88275,1.88303,1.88275,1.88279,10000000.0
2007-01-09 13:27:00,1.88253,1.88256,1.88233,1.88256,8000000.0
2007-01-09 13:28:00,1.88249,1.88267,1.88249,1.88267,21000000.0
2007-01-09 13:29:00,1.8824,1.8824,1.8822,1.8822,17000000.0
2007-01-09 13:30:00,1.88196,1.88224,1.8819,1.88224,7000000.0
2007-01-09 13:31:00,1.88203,1.8821,1.88203,1.88209,9000000.0
2007-01-09 13:32:00,1.88206,1.88206,1.88185,1.88196,14000000.0
2007-01-09 13:33:00,1.88192,1.88192,1.88161,1.88161,14000000.0
2007-01-09 13:34:00,1.8814,1.8814,1.88108,1.88117,31000000.0
2007-01-09 13:35:00,1.88136,1.88137,1.88106,1.88106,17000000.0
2007-01-09 13:36:00,1.88114,1.88145,1.88114,1.88139,24000000.0
2007-01-09 13:37:00,1.88141,1.88141,1.88114,1.88114,10000000.0
2007-01-09 13:38:00,1.88087,1.88087,1.87988,1.88024,18000000.0
2007-01-09 13:39:00,1.88035,1.88039,1.88026,1.88026,15000000.0
2007-01-09 13:40:00,1.88032,1.88054,1.88018,1.88032,29000000.0
2007-01-09 13:41:00,1.88054,1.88074,1.88009,1.88009,13000000.0
2007-01-09 13:42:00,1.8802,1.88065,1.8802,1.88065,3000000.0
2007-01-09 13:43:00,1.8806,1.88072,1.88056,1.88069,10000000.0
2007-01-09 13:44:00,1.88089,1.88093,1.8807,1.88093,26000000.0
2007-01-09 13:45:00,1.88081,1.88081,1.88062,1.88073,22000000.0
2007-01-09 13:46:00,1.88102,1.88102,1.88053,1.88053,19000000.0
2007-01-09 13:47:00,1.88024,1.8803,1.88013,1.8803,17000000.0
2007-01-09 13:48:00,1.8803,1.88034,1.88016,1.88034,22000000.0
2007-01-09 13:49:00,1.88005,1.88034,1.88005,1.88032,24000000.0
2007-01-09 13:50:00,1.88028,1.88039,1.88028,1.88039,15000000.0
2007-01-09 13:51:00,1.88043,1.88043,1.87993,1.87993,22000000.0
2007-01-09 13:52:00,1.88031,1.88034,1.88004,1.88011,32000000.0
2007-01-09 13:53:00,1.88025,1.88039,1.88019,1.88019,28000000.0
2007-01-09 13:54:00,1.8803,1.88039,1.88021,1.88022,31000000.0
2007-01-09 13:55:00,1.88029,1.88045,1.88029,1.88033,20000000.0
2007-01-09 13:56:00,1.88031,1.88056,1.88022,1.88056,24000000.0
2007-01-09 13:57:00,1.88043,1.88064,1.8804,1.88064,34000000.0
2007-01-09 13:58:00,1.88059,1.88059,1.88021,1.88021,16000000.0
2007-01-09 13:59:00,1.8801,1.88029,1.8801,1.88029,30000000.0
2007-01-09 14:00:00,1.88039,1.8806,1.88039,1.88051,39000000.0
2007-01-09 14:01:00,1.88055,1.88055,1.88011,1.88011,30000000.0
2007-01-09 14:02:00,1.87978,1.88009,1.87978,1.88008,19000000.0
2007-01-09 14:03:00,1.88022,1.88022,1.88017,1.88017,23000000.0
2007-01-09 14:04:00,1.88018,1.88024,1.88009,1.88024,33000000.0
2007-01-09 14:05:00,1.8805,1.88081,1.8805,1.88081,28000000.0
2007-01-09 14:06:00,1.88066,1.88066,1.88021,1.88059,31000000.0
2007-01-09 14:07:00,1.88089,1.88101,1.88062,1.881,31000000.0
2007-01-09 14:08:00,1.88098,1.88104,1.88082,1.88092,27000000.0
2007-01-09 14:09:00,1.88086,1.88101,1.88081,1.88096,27000000.0
2007-01-09 14:10:00,1.88081,1.88081,1.88058,1.88058,24000000.0
2007-01-09 14:11:00,1.88074,1.88104,1.88074,1.88096,21000000.0
2007-01-09 14:12:00,1.88123,1.88157,1.88123,1.88157,22000000.0
2007-01-09 14:13:00,1.88166,1.88166,1.88124,1.88125,13000000.0
2007-01-09 14:14:00,1.88114,1.88128,1.88083,1.88083,21000000.0
2007-01-09 14:15:00,1.88087,1.88101,1.88071,1.88074,25000000.0
2007-01-09 14:16:00,1.88084,1.88121,1.88084,1.8809,26000000.0
2007-01-09 14:17:00,1.88119,1.88119,1.88088,1.88101,32000000.0
2007-01-09 14:18:00,1.88061,1.88085,1.88061,1.88085,27000000.0
2007-01-09 14:19:00,1.88083,1.88083,1.88061,1.88071,35000000.0
2007-01-09 14:20:00,1.88073,1.88089,1.88065,1.88088,32000000.0
2007-01-09 14:21:00,1.881,1.88137,1.88098,1.88137,39000000.0
2007-01-09 14:22:00,1.88118,1.88133,1.88107,1.88133,22000000.0
2007-01-09 14:23:00,1.88134,1.88143,1.88124,1.88131,40000000.0
2007-01-09 14:24:00,1.88131,1.88131,1.88111,1.88117,10000000.0
2007-01-09 14:25:00,1.88116,1.88116,1.88098,1.8811,35000000.0
2007-01-09 14:26:00,1.88096,1.88111,1.88093,1.88106,18000000.0
2007-01-09 14:27:00,1.88092,1.88092,1.88054,1.88054,28000000.0
2007-01-09 14:28:00,1.88071,1.88089,1.88053,1.88063,21000000.0
2007-01-09 14:29:00,1.88047,1.88083,1.88039,1.88083,16000000.0
2007-01-09 14:30:00,1.88064,1.88068,1.88043,1.88043,25000000.0
2007-01-09 14:31:00,1.8802,1.88042,1.88008,1.88042,26000000.0
2007-01-09 14:32:00,1.8807,1.88102,1.8807,1.88086,32000000.0
2007-01-09 14:33:00,1.8808,1.8808,1.88055,1.8808,20000000.0
2007-01-09 14:34:00,1.8811,1.8811,1.88098,1.88105,25000000.0
2007-01-09 14:35:00,1.88103,1.88103,1.88071,1.88071,23000000.0
2007-01-09 14:36:00,1.88053,1.88073,1.88053,1.88059,11000000.0
2007-01-09 14:37:00,1.88029,1.88029,1.88017,1.88017,41000000.0
2007-01-09 14:38:00,1.88055,1.88055,1.88019,1.8804,54000000.0
2007-01-09 14:39:00,1.88052,1.8809,1.88052,1.8809,36000000.0
2007-01-09 14:40:00,1.88062,1.88071,1.88034,1.88071,36000000.0
2007-01-09 14:41:00,1.88072,1.88072,1.88048,1.88063,41000000.0
2007-01-09 14:42:00,1.88065,1.88065,1.88011,1.88031,19000000.0
2007-01-09 14:43:00,1.88032,1.88051,1.88032,1.88033,20000000.0
2007-01-09 14:44:00,1.88035,1.88056,1.88035,1.88054,25000000.0
2007-01-09 14:45:00,1.88064,1.88071,1.88062,1.88071,33000000.0
2007-01-09 14:46:00,1.88074,1.88087,1.88069,1.88069,11000000.0
2007-01-09 14:47:00,1.88073,1.88105,1.88073,1.88105,7000000.0
2007-01-09 14:49:00,1.88112,1.88131,1.88108,1.88123,32000000.0
2007-01-09 14:50:00,1.88076,1.88108,1.88,1.88013,33000000.0
2007-01-09 14:51:00,1.87998,1.87999,1.87977,1.87978,37000000.0
2007-01-09 14:52:00,1.87979,1.88024,1.87979,1.88024,17000000.0
2007-01-09 14:53:00,1.88013,1.88056,1.88013,1.88049,22000000.0
2007-01-09 14:54:00,1.88047,1.88054,1.88045,1.88053,17000000.0
2007-01-09 14:55:00,1.88054,1.88057,1.88052,1.88052,7000000.0
2007-01-09 14:56:00,1.88037,1.88051,1.88027,1.88027,21000000.0
2007-01-09 14:57:00,1.88004,1.88015,1.87994,1.88015,12000000.0
2007-01-09 14:58:00,1.88028,1.88051,1.87981,1.87981,31000000.0
2007-01-09 14:59:00,1.88001,1.88056,1.88001,1.88036,20000000.0
2007-01-09 15:00:00,1.88044,1.88044,1.87992,1.87992,32000000.0
2007-01-09 15:01:00,1.87987,1.87987,1.87941,1.87964,14000000.0
2007-01-09 15:02:00,1.87961,1.88026,1.87961,1.88018,26000000.0
2007-01-09 15:03:00,1.8804,1.88066,1.8804,1.88041,30000000.0
2007-01-09 15:04:00,1.88032,1.88037,1.87999,1.88029,29000000.0
2007-01-09 15:05:00,1.87999,1.87999,1.87938,1.87938,28000000.0
2007-01-09 15:06:00,1.8795,1.87958,1.87937,1.87937,16000000.0
2007-01-09 15:07:00,1.87934,1.87942,1.87926,1.87926,26000000.0
2007-01-09 15:08:00,1.8795,1.87971,1.8795,1.87965,25000000.0
2007-01-09 15:09:00,1.87945,1.87959,1.8792,1.8792,34000000.0
2007-01-09 15:10:00,1.87899,1.87931,1.87897,1.87899,36000000.0
2007-01-09 15:11:00,1.87902,1.87902,1.87871,1.8788,27000000.0
2007-01-09 15:12:00,1.8786,1.8792,1.8786,1.8792,26000000.0
2007-01-09 15:13:00,1.87898,1.87909,1.87892,1.87909,41000000.0
2007-01-09 15:14:00,1.87911,1.87911,1.87865,1.87865,30000000.0
2007-01-09 15:15:00,1.87909,1.87909,1.87855,1.87855,21000000.0
2007-01-09 15:16:00,1.87871,1.87901,1.87871,1.87901,9000000.0
2007-01-09 15:17:00,1.87906,1.87924,1.87906,1.87921,26000000.0
2007-01-09 15:18:00,1.87925,1.8795,1.87925,1.87945,10000000.0
2007-01-09 15:19:00,1.87938,1.87938,1.8792,1.87928,16000000.0
2007-01-09 15:20:00,1.87971,1.88003,1.87971,1.87972,20000000.0
2007-01-09 15:21:00,1.87985,1.88017,1.87985,1.8801,12000000.0
2007-01-09 15:22:00,1.88003,1.88005,1.8799,1.87993,22000000.0
2007-01-09 15:23:00,1.87965,1.88007,1.87965,1.87988,36000000.0
2007-01-09 15:24:00,1.87982,1.87982,1.87948,1.87974,8000000.0
2007-01-09 15:25:00,1.87978,1.87988,1.87968,1.87977,14000000.0
2007-01-09 15:26:00,1.8797,1.8797,1.87927,1.87951,40000000.0
2007-01-09 15:27:00,1.87945,1.87973,1.87945,1.87956,32000000.0
2007-01-09 15:28:00,1.87987,1.8804,1.87987,1.8804,55000000.0
2007-01-09 15:29:00,1.88042,1.88042,1.87774,1.87939,47000000.0
2007-01-09 15:30:00,1.8775,1.87952,1.8775,1.87952,71000000.0
2007-01-09 15:31:00,1.87977,1.87977,1.87948,1.87953,58000000.0
2007-01-09 15:32:00,1.8801,1.88029,1.88005,1.88029,25000000.0
2007-01-09 15:33:00,1.87999,1.88002,1.87991,1.87995,32000000.0
2007-01-09 15:34:00,1.88001,1.88018,1.88001,1.88017,22000000.0
2007-01-09 15:35:00,1.8798,1.8798,1.87912,1.87912,30000000.0
2007-01-09 15:36:00,1.87886,1.87886,1.87819,1.87821,23000000.0
2007-01-09 15:37:00,1.87813,1.87845,1.87813,1.87829,24000000.0
2007-01-09 15:38:00,1.87849,1.87849,1.87783,1.878,61000000.0
2007-01-09 15:39:00,1.87785,1.87785,1.87743,1.87762,40000000.0
2007-01-09 15:40:00,1.8779,1.87793,1.87759,1.87777,37000000.0
2007-01-09 15:41:00,1.87785,1.878,1.8774,1.8774,43000000.0
2007-01-09 15:42:00,1.87736,1.87865,1.87736,1.87865,41000000.0
2007-01-09 15:43:00,1.87859,1.87875,1.87858,1.87858,30000000.0
2007-01-09 15:44:00,1.87838,1.87853,1.87837,1.87853,29000000.0
2007-01-09 15:45:00,1.8785,1.87897,1.87826,1.87826,36000000.0
2007-01-09 15:46:00,1.87806,1.87883,1.87806,1.87883,24000000.0
2007-01-09 15:47:00,1.87912,1.8792,1.87908,1.87914,31000000.0
2007-01-09 15:48:00,1.87921,1.87923,1.87905,1.87905,33000000.0
2007-01-09 15:49:00,1.87862,1.87869,1.87848,1.87869,25000000.0
2007-01-09 15:50:00,1.8788,1.87891,1.8788,1.87884,11000000.0
2007-01-09 15:51:00,1.87847,1.87899,1.87846,1.87899,37000000.0
2007-01-09 15:52:00,1.87968,1.8798,1.87953,1.87953,23000000.0
2007-01-09 15:53:00,1.87951,1.8796,1.87951,1.87957,15000000.0
2007-01-09 15:54:00,1.87925,1.87986,1.87925,1.87986,26000000.0
2007-01-09 15:55:00,1.87986,1.88023,1.87986,1.88003,33000000.0
2007-01-09 15:56:00,1.88027,1.88046,1.88027,1.88046,6000000.0
2007-01-09 15:57:00,1.8806,1.8806,1.8802,1.8802,34000000.0
2007-01-09 15:58:00,1.88032,1.88044,1.88019,1.88034,24000000.0
2007-01-09 15:59:00,1.88027,1.88048,1.88021,1.88048,23000000.0
2007-01-09 16:00:00,1.88056,1.88067,1.88034,1.88034,51000000.0
2007-01-09 16:01:00,1.88037,1.88106,1.88037,1.88106,31000000.0
2007-01-09 16:02:00,1.8808,1.8808,1.88003,1.88003,29000000.0
2007-01-09 16:03:00,1.8801,1.88017,1.87977,1.87977,51000000.0
2007-01-09 16:04:00,1.87948,1.88006,1.87948,1.87997,38000000.0
2007-01-09 16:05:00,1.88003,1.88003,1.87949,1.87949,37000000.0
2007-01-09 16:06:00,1.87963,1.87986,1.87952,1.87986,33000000.0
2007-01-09 16:07:00,1.88035,1.88035,1.88006,1.88015,37000000.0
2007-01-09 16:08:00,1.8801,1.88044,1.87996,1.88043,37000000.0
2007-01-09 16:09:00,1.88048,1.88087,1.88015,1.88015,44000000.0
2007-01-09 16:10:00,1.88033,1.88075,1.88028,1.88062,41000000.0
2007-01-09 16:11:00,1.88072,1.88072,1.8802,1.88047,27000000.0
2007-01-09 16:12:00,1.88028,1.88069,1.88028,1.88052,22000000.0
2007-01-09 16:13:00,1.88025,1.88045,1.88024,1.88027,38000000.0
2007-01-09 16:14:00,1.88013,1.88013,1.87966,1.88006,41000000.0
2007-01-09 16:15:00,1.88001,1.88064,1.88001,1.88063,42000000.0
2007-01-09 16:16:00,1.8806,1.88066,1.88039,1.88047,45000000.0
2007-01-09 16:17:00,1.88025,1.88043,1.88003,1.88043,22000000.0
2007-01-09 16:18:00,1.88044,1.88044,1.8802,1.88022,49000000.0
2007-01-09 16:19:00,1.87994,1.87994,1.87975,1.87993,27000000.0
2007-01-09 16:20:00,1.88023,1.88023,1.87995,1.87995,52000000.0
2007-01-09 16:21:00,1.87963,1.88005,1.87953,1.88005,37000000.0
2007-01-09 16:22:00,1.87979,1.88021,1.87979,1.88021,50000000.0
2007-01-09 16:23:00,1.88034,1.88034,1.8798,1.87987,48000000.0
2007-01-09 16:24:00,1.87976,1.87976,1.87959,1.87972,44000000.0
2007-01-09 16:25:00,1.87961,1.87973,1.87958,1.87973,28000000.0
2007-01-09 16:26:00,1.87971,1.87971,1.87907,1.87907,41000000.0
2007-01-09 16:27:00,1.8789,1.87892,1.87877,1.87878,46000000.0
2007-01-09 16:28:00,1.87873,1.87873,1.87827,1.87827,34000000.0
2007-01-09 16:29:00,1.87851,1.87898,1.87851,1.87898,24000000.0
2007-01-09 16:30:00,1.87879,1.8789,1.87815,1.8789,43000000.0
2007-01-09 16:31:00,1.87904,1.87933,1.87904,1.8792,36000000.0
2007-01-09 16:32:00,1.87905,1.87985,1.87899,1.87985,34000000.0
2007-01-09 16:33:00,1.88005,1.88023,1.88001,1.88001,41000000.0
2007-01-09 16:34:00,1.88008,1.88028,1.88,1.88001,29000000.0
2007-01-09 16:35:00,1.87974,1.87984,1.87955,1.8798,53000000.0
2007-01-09 16:36:00,1.87982,1.88008,1.87982,1.88008,43000000.0
2007-01-09 16:37:00,1.88001,1.88001,1.87933,1.87968,56000000.0
2007-01-09 16:38:00,1.87953,1.87958,1.87925,1.87958,34000000.0
2007-01-09 16:39:00,1.87946,1.87987,1.87946,1.87987,43000000.0
2007-01-09 16:40:00,1.88011,1.88029,1.87999,1.88018,63000000.0
2007-01-09 16:41:00,1.87978,1.88006,1.87968,1.87997,44000000.0
2007-01-09 16:42:00,1.88004,1.88004,1.87961,1.87977,57000000.0
2007-01-09 16:43:00,1.87946,1.8795,1.87888,1.87888,20000000.0
2007-01-09 16:44:00,1.8789,1.87923,1.87873,1.87873,34000000.0
2007-01-09 16:45:00,1.87873,1.87903,1.87873,1.87903,41000000.0
2007-01-09 16:46:00,1.87894,1.87947,1.87894,1.87947,59000000.0
2007-01-09 16:47:00,1.87957,1.87967,1.87944,1.87964,55000000.0
2007-01-09 16:48:00,1.87941,1.87941,1.8787,1.87927,46000000.0
2007-01-09 16:49:00,1.87959,1.87959,1.87864,1.87864,35000000.0
2007-01-09 16:50:00,1.87844,1.87892,1.87844,1.87884,45000000.0
2007-01-09 16:51:00,1.87893,1.87925,1.87862,1.87925,30000000.0
2007-01-09 16:52:00,1.87973,1.87997,1.87916,1.87916,30000000.0
2007-01-09 16:53:00,1.87964,1.87964,1.87923,1.87923,19000000.0
2007-01-09 16:54:00,1.87934,1.87957,1.87934,1.87936,18000000.0
2007-01-09 16:55:00,1.87941,1.88011,1.87941,1.87962,40000000.0
2007-01-09 16:56:00,1.87995,1.88004,1.87949,1.87949,37000000.0
2007-01-09 16:57:00,1.87997,1.88027,1.87994,1.88011,17000000.0
2007-01-09 16:58:00,1.87971,1.87971,1.87938,1.87941,45000000.0
2007-01-09 16:59:00,1.87944,1.87952,1.87928,1.87928,39000000.0
2007-01-09 17:00:00,1.87946,1.87967,1.87946,1.87955,47000000.0
2007-01-09 17:01:00,1.87953,1.87953,1.87911,1.87911,26000000.0
2007-01-09 17:02:00,1.87911,1.87936,1.87893,1.87893,33000000.0
2007-01-09 17:03:00,1.87896,1.87939,1.87896,1.87939,33000000.0
2007-01-09 17:04:00,1.87972,1.87972,1.87912,1.87912,37000000.0
2007-01-09 17:05:00,1.8792,1.87948,1.87884,1.87945,35000000.0
2007-01-09 17:06:00,1.87939,1.87939,1.8791,1.87917,46000000.0
2007-01-09 17:07:00,1.87919,1.87956,1.87919,1.87921,33000000.0
2007-01-09 17:08:00,1.87907,1.8791,1.87881,1.87882,45000000.0
2007-01-09 17:09:00,1.87885,1.87903,1.87875,1.87903,47000000.0
2007-01-09 17:10:00,1.87891,1.87919,1.87883,1.87919,6000000.0
2007-01-09 17:11:00,1.87929,1.87929,1.879,1.87927,44000000.0
2007-01-09 17:12:00,1.87921,1.87925,1.87898,1.87898,23000000.0
2007-01-09 17:13:00,1.87907,1.8791,1.87882,1.87882,35000000.0
2007-01-09 17:14:00,1.87882,1.87907,1.87879,1.87907,27000000.0
2007-01-09 17:15:00,1.87879,1.87883,1.87867,1.8788,26000000.0
2007-01-09 17:16:00,1.87882,1.87894,1.87863,1.87877,27000000.0
2007-01-09 17:17:00,1.87921,1.8793,1.87902,1.87902,38000000.0
2007-01-09 17:18:00,1.8788,1.87941,1.8788,1.87941,29000000.0
2007-01-09 17:19:00,1.8794,1.8794,1.8791,1.87921,19000000.0
2007-01-09 17:20:00,1.8788,1.8788,1.8785,1.8785,29000000.0
2007-01-09 17:21:00,1.87852,1.87852,1.87843,1.87852,26000000.0
2007-01-09 17:22:00,1.87851,1.87858,1.87841,1.87841,30000000.0
2007-01-09 17:23:00,1.87821,1.87837,1.87817,1.87837,32000000.0
2007-01-09 17:24:00,1.87844,1.87867,1.87835,1.8785,23000000.0
2007-01-09 17:25:00,1.87865,1.87876,1.87854,1.87863,20000000.0
2007-01-09 17:26:00,1.87843,1.87843,1.87819,1.87826,18000000.0
2007-01-09 17:27:00,1.87863,1.87872,1.87858,1.8787,44000000.0
2007-01-09 17:28:00,1.87881,1.87891,1.8787,1.87879,39000000.0
2007-01-09 17:29:00,1.87891,1.8791,1.87891,1.87895,36000000.0
2007-01-09 17:30:00,1.87879,1.87879,1.87817,1.87818,61000000.0
2007-01-09 17:31:00,1.87788,1.87809,1.87788,1.87807,62000000.0
2007-01-09 17:32:00,1.87791,1.87791,1.87765,1.8778,54000000.0
2007-01-09 17:33:00,1.87778,1.87779,1.8776,1.8776,64000000.0
2007-01-09 17:34:00,1.87754,1.87759,1.87737,1.87739,60000000.0
2007-01-09 17:35:00,1.8773,1.87746,1.87729,1.87734,43000000.0
2007-01-09 17:36:00,1.87722,1.87725,1.87704,1.87704,58000000.0
2007-01-09 17:37:00,1.87685,1.87716,1.87685,1.87712,47000000.0
2007-01-09 17:38:00,1.87703,1.87731,1.87703,1.87722,44000000.0
2007-01-09 17:39:00,1.87721,1.87728,1.87707,1.8771,41000000.0
2007-01-09 17:40:00,1.87711,1.87711,1.87693,1.87694,59000000.0
2007-01-09 17:41:00,1.877,1.87726,1.87658,1.87658,50000000.0
2007-01-09 17:42:00,1.87651,1.87652,1.87615,1.87615,37000000.0
2007-01-09 17:43:00,1.87605,1.877,1.87605,1.877,33000000.0
2007-01-09 17:44:00,1.87715,1.87748,1.87712,1.87728,46000000.0
2007-01-09 17:45:00,1.8773,1.8773,1.87696,1.87715,49000000.0
2007-01-09 17:46:00,1.87717,1.87722,1.87711,1.87711,56000000.0
2007-01-09 17:47:00,1.87685,1.87685,1.87631,1.87637,65000000.0
2007-01-09 17:48:00,1.87636,1.87686,1.8762,1.87686,61000000.0
2007-01-09 17:49:00,1.87679,1.87682,1.8764,1.87659,72000000.0
2007-01-09 17:50:00,1.87692,1.87704,1.87685,1.87689,53000000.0
2007-01-09 17:51:00,1.87693,1.87777,1.87693,1.87777,54000000.0
2007-01-09 17:52:00,1.87783,1.87793,1.87744,1.87793,51000000.0
2007-01-09 17:53:00,1.87819,1.87854,1.87819,1.87854,42000000.0
2007-01-09 17:54:00,1.87869,1.87913,1.87869,1.87913,32000000.0
2007-01-09 17:55:00,1.87888,1.87903,1.87877,1.87885,32000000.0
2007-01-09 17:56:00,1.87844,1.87844,1.87832,1.87834,47000000.0
2007-01-09 17:57:00,1.87844,1.87875,1.87844,1.87874,34000000.0
2007-01-09 17:58:00,1.87879,1.87882,1.87865,1.8787,44000000.0
2007-01-09 17:59:00,1.87857,1.87995,1.87857,1.87995,39000000.0
2007-01-09 18:00:00,1.87969,1.87969,1.87943,1.87943,32000000.0
2007-01-09 18:01:00,1.87909,1.87909,1.87858,1.87865,52000000.0
2007-01-09 18:02:00,1.879,1.87912,1.87892,1.87912,30000000.0
2007-01-09 18:03:00,1.87897,1.87899,1.87767,1.87767,38000000.0
2007-01-09 18:04:00,1.87788,1.87856,1.87788,1.87845,38000000.0
2007-01-09 18:05:00,1.87889,1.87889,1.87864,1.87887,36000000.0
2007-01-09 18:06:00,1.87918,1.87947,1.87915,1.87947,32000000.0
2007-01-09 18:07:00,1.8792,1.87921,1.87908,1.87908,38000000.0
2007-01-09 18:08:00,1.87897,1.87897,1.87866,1.87866,56000000.0
2007-01-09 18:09:00,1.87849,1.87856,1.87842,1.87855,34000000.0
2007-01-09 18:10:00,1.87863,1.87904,1.87863,1.87904,26000000.0
2007-01-09 18:11:00,1.87915,1.87915,1.8789,1.8789,34000000.0
2007-01-09 18:12:00,1.87885,1.87907,1.87885,1.87901,24000000.0
2007-01-09 18:13:00,1.87895,1.87909,1.87874,1.87874,30000000.0
2007-01-09 18:14:00,1.87823,1.87849,1.87823,1.87833,22000000.0
2007-01-09 18:15:00,1.87846,1.87862,1.87837,1.87849,21000000.0
2007-01-09 18:16:00,1.87832,1.87844,1.87808,1.87822,66000000.0
2007-01-09 18:17:00,1.87797,1.87797,1.87768,1.87778,60000000.0
2007-01-09 18:18:00,1.87786,1.87858,1.87786,1.87858,33000000.0
2007-01-09 18:19:00,1.87879,1.87879,1.87821,1.87821,46000000.0
2007-01-09 18:20:00,1.87801,1.87817,1.87798,1.87816,61000000.0
2007-01-09 18:21:00,1.87811,1.87811,1.87784,1.87793,37000000.0
2007-01-09 18:22:00,1.87817,1.87826,1.87809,1.87822,49000000.0
2007-01-09 18:23:00,1.87833,1.87895,1.87833,1.87854,34000000.0
2007-01-09 18:24:00,1.87827,1.87876,1.87827,1.87861,47000000.0
2007-01-09 18:25:00,1.87878,1.87878,1.87815,1.87834,31000000.0
2007-01-09 18:26:00,1.87827,1.87851,1.87825,1.87851,43000000.0
2007-01-09 18:27:00,1.87845,1.87845,1.87833,1.87836,35000000.0
2007-01-09 18:28:00,1.87852,1.87876,1.87852,1.87875,18000000.0
2007-01-09 18:29:00,1.87856,1.87856,1.87832,1.87833,24000000.0
2007-01-09 18:30:00,1.87841,1.8787,1.87841,1.87858,32000000.0
2007-01-09 18:31:00,1.87868,1.87868,1.87854,1.87862,46000000.0
2007-01-09 18:32:00,1.87868,1.87868,1.87828,1.87842,55000000.0
2007-01-09 18:33:00,1.87857,1.87862,1.87851,1.87857,29000000.0
2007-01-09 18:34:00,1.8786,1.87862,1.87838,1.87848,32000000.0
2007-01-09 18:35:00,1.87874,1.87896,1.8787,1.8787,47000000.0
2007-01-09 18:36:00,1.87852,1.87893,1.87841,1.87884,65000000.0
2007-01-09 18:37:00,1.87879,1.87891,1.87859,1.87881,63000000.0
2007-01-09 18:38:00,1.87857,1.87864,1.8785,1.87863,61000000.0
2007-01-09 18:39:00,1.87861,1.87861,1.87824,1.87824,37000000.0
2007-01-09 18:40:00,1.87807,1.87807,1.87742,1.87742,52000000.0
2007-01-09 18:41:00,1.87757,1.87761,1.87735,1.87743,68000000.0
2007-01-09 18:42:00,1.87774,1.87814,1.87774,1.87814,40000000.0
2007-01-09 18:43:00,1.87821,1.87888,1.87821,1.87888,39000000.0
2007-01-09 18:44:00,1.8784,1.8784,1.87809,1.87818,33000000.0
2007-01-09 18:45:00,1.87793,1.87851,1.87793,1.87847,57000000.0
2007-01-09 18:46:00,1.87842,1.87898,1.87842,1.87898,61000000.0
2007-01-09 18:47:00,1.87933,1.87933,1.87892,1.87931,41000000.0
2007-01-09 18:48:00,1.87911,1.87911,1.87898,1.87898,26000000.0
2007-01-09 18:49:00,1.87884,1.879,1.87855,1.87855,31000000.0
2007-01-09 18:50:00,1.87898,1.88053,1.87898,1.88053,37000000.0
2007-01-09 18:51:00,1.88117,1.88212,1.88113,1.88212,17000000.0
2007-01-09 18:52:00,1.88226,1.88241,1.88221,1.88241,33000000.0
2007-01-09 18:53:00,1.88286,1.88346,1.88286,1.88319,31000000.0
2007-01-09 18:54:00,1.88288,1.88341,1.88284,1.88341,11000000.0
2007-01-09 18:55:00,1.88315,1.88315,1.88243,1.88243,22000000.0
2007-01-09 18:56:00,1.88283,1.88327,1.88283,1.88294,16000000.0
2007-01-09 18:57:00,1.88285,1.88325,1.88285,1.88325,15000000.0
2007-01-09 18:58:00,1.88347,1.88369,1.88347,1.88367,19000000.0
2007-01-09 18:59:00,1.88369,1.88401,1.88369,1.88391,26000000.0
2007-01-09 19:00:00,1.88393,1.884,1.88386,1.88393,12000000.0
2007-01-09 19:01:00,1.88385,1.88394,1.88373,1.88373,18000000.0
2007-01-09 19:02:00,1.88374,1.88388,1.88369,1.88381,23000000.0
2007-01-09 19:03:00,1.88379,1.88387,1.8837,1.8837,21000000.0
2007-01-09 19:04:00,1.88329,1.88359,1.88325,1.88359,55000000.0
2007-01-09 19:05:00,1.88356,1.88356,1.88277,1.88286,42000000.0
2007-01-09 19:06:00,1.88293,1.88293,1.88196,1.88212,63000000.0
2007-01-09 19:07:00,1.88209,1.88235,1.88209,1.8822,39000000.0
2007-01-09 19:08:00,1.88231,1.88322,1.88231,1.88277,32000000.0
2007-01-09 19:09:00,1.88304,1.88305,1.88273,1.88285,56000000.0
2007-01-09 19:10:00,1.88277,1.88292,1.88244,1.88274,27000000.0
2007-01-09 19:11:00,1.88266,1.88318,1.88266,1.88297,36000000.0
2007-01-09 19:12:00,1.88327,1.88338,1.88293,1.88295,25000000.0
2007-01-09 19:13:00,1.88356,1.88377,1.88356,1.88366,23000000.0
2007-01-09 19:14:00,1.88393,1.88393,1.88341,1.88341,37000000.0
2007-01-09 19:15:00,1.88353,1.88374,1.88337,1.88374,17000000.0
2007-01-09 19:16:00,1.88384,1.88394,1.88384,1.88394,23000000.0
2007-01-09 19:17:00,1.88389,1.88389,1.88352,1.88367,17000000.0
2007-01-09 19:18:00,1.88382,1.88395,1.88382,1.88392,30000000.0
2007-01-09 19:19:00,1.88393,1.88425,1.88393,1.88425,36000000.0
2007-01-09 19:20:00,1.8842,1.8842,1.88381,1.88381,23000000.0
2007-01-09 19:21:00,1.88335,1.88335,1.88327,1.8833,21000000.0
2007-01-09 19:22:00,1.88359,1.88366,1.88344,1.88352,25000000.0
2007-01-09 19:23:00,1.88337,1.88343,1.88262,1.88262,12000000.0
2007-01-09 19:24:00,1.88314,1.8836,1.88314,1.8836,39000000.0
2007-01-09 19:25:00,1.88328,1.88353,1.88322,1.88322,49000000.0
2007-01-09 19:26:00,1.88324,1.8834,1.88304,1.88338,48000000.0
2007-01-09 19:27:00,1.8835,1.88392,1.88341,1.88392,51000000.0
2007-01-09 19:28:00,1.88401,1.88401,1.88369,1.88384,40000000.0
2007-01-09 19:29:00,1.88409,1.8842,1.88395,1.88411,28000000.0
2007-01-09 19:30:00,1.88406,1.88406,1.88354,1.88358,32000000.0
2007-01-09 19:31:00,1.88383,1.88436,1.88378,1.88436,28000000.0
2007-01-09 19:32:00,1.8846,1.8846,1.88429,1.88445,31000000.0
2007-01-09 19:33:00,1.8847,1.88499,1.8847,1.88499,14000000.0
2007-01-09 19:34:00,1.88493,1.88507,1.88478,1.88497,49000000.0
2007-01-09 19:35:00,1.88521,1.88584,1.88521,1.88584,28000000.0
2007-01-09 19:36:00,1.88574,1.8861,1.88574,1.88595,16000000.0
2007-01-09 19:37:00,1.88554,1.88554,1.8851,1.88544,26000000.0
2007-01-09 19:38:00,1.88507,1.88517,1.88472,1.88472,8000000.0
2007-01-09 19:39:00,1.88487,1.88487,1.88427,1.88427,13000000.0
2007-01-09 19:40:00,1.88421,1.88434,1.88395,1.88395,16000000.0
2007-01-09 19:41:00,1.88408,1.88426,1.884,1.88426,17000000.0
2007-01-09 19:42:00,1.88384,1.88475,1.88384,1.88475,19000000.0
2007-01-09 19:43:00,1.88491,1.88491,1.8846,1.8846,21000000.0
2007-01-09 19:44:00,1.88455,1.88477,1.88455,1.88474,21000000.0
2007-01-09 19:45:00,1.88473,1.88473,1.88421,1.88421,33000000.0
2007-01-09 19:46:00,1.88401,1.88423,1.88379,1.88384,18000000.0
2007-01-09 19:47:00,1.884,1.884,1.88382,1.88396,22000000.0
2007-01-09 19:48:00,1.88406,1.88442,1.88398,1.88398,18000000.0
2007-01-09 19:49:00,1.88408,1.8843,1.88408,1.88427,27000000.0
2007-01-09 19:50:00,1.88438,1.88455,1.88435,1.88435,23000000.0
2007-01-09 19:51:00,1.88407,1.8842,1.88229,1.8842,7000000.0
2007-01-09 19:52:00,1.88422,1.88422,1.88403,1.88404,15000000.0
2007-01-09 19:53:00,1.88414,1.88486,1.88414,1.88486,21000000.0
2007-01-09 19:54:00,1.88452,1.88532,1.88452,1.88532,9000000.0
2007-01-09 19:55:00,1.88532,1.88532,1.88478,1.88478,30000000.0
2007-01-09 19:56:00,1.88481,1.88507,1.88481,1.88507,20000000.0
2007-01-09 19:57:00,1.88511,1.88511,1.88498,1.88498,12000000.0
2007-01-09 19:58:00,1.88496,1.88509,1.88474,1.88509,13000000.0
2007-01-09 19:59:00,1.88465,1.88468,1.88451,1.88454,31000000.0
2007-01-09 20:00:00,1.88464,1.8848,1.88463,1.88467,23000000.0
2007-01-09 20:01:00,1.88459,1.88495,1.88459,1.88495,13000000.0
2007-01-09 20:02:00,1.885,1.885,1.88473,1.88477,20000000.0
2007-01-09 20:03:00,1.88477,1.88494,1.88477,1.8849,18000000.0
2007-01-09 20:04:00,1.88484,1.88503,1.88474,1.88501,27000000.0
2007-01-09 20:05:00,1.88507,1.88507,1.88479,1.88493,23000000.0
2007-01-09 20:06:00,1.88485,1.88485,1.88453,1.88454,13000000.0
2007-01-09 20:07:00,1.88441,1.88441,1.88418,1.88421,29000000.0
2007-01-09 20:08:00,1.88438,1.88466,1.88438,1.88451,15000000.0
2007-01-09 20:09:00,1.8842,1.88444,1.8842,1.88444,17000000.0
2007-01-09 20:10:00,1.88445,1.88445,1.88402,1.88402,8000000.0
2007-01-09 20:11:00,1.88397,1.8845,1.88397,1.8845,10000000.0
2007-01-09 20:13:00,1.88465,1.88468,1.88437,1.88454,17000000.0
2007-01-09 20:14:00,1.88413,1.88419,1.88399,1.88399,15000000.0
2007-01-09 20:15:00,1.88408,1.88435,1.88408,1.88435,10000000.0
2007-01-09 20:16:00,1.88438,1.88438,1.88401,1.88418,22000000.0
2007-01-09 20:17:00,1.88408,1.88408,1.88351,1.88382,7000000.0
2007-01-09 20:18:00,1.88393,1.88423,1.88393,1.88411,24000000.0
2007-01-09 20:19:00,1.88422,1.88427,1.88409,1.88409,9000000.0
2007-01-09 20:20:00,1.88404,1.88411,1.88386,1.88387,14000000.0
2007-01-09 20:21:00,1.8839,1.8839,1.88331,1.88331,7000000.0
2007-01-09 20:22:00,1.88336,1.88338,1.88332,1.88334,12000000.0
2007-01-09 20:23:00,1.88309,1.88309,1.88233,1.88233,8000000.0
2007-01-09 20:24:00,1.88209,1.88252,1.88209,1.88218,15000000.0
2007-01-09 20:25:00,1.88192,1.88248,1.88192,1.88231,16000000.0
2007-01-09 20:26:00,1.8825,1.88266,1.88244,1.88252,22000000.0
2007-01-09 20:27:00,1.88237,1.88247,1.88232,1.88244,11000000.0
2007-01-09 20:28:00,1.88238,1.88249,1.88232,1.88249,7000000.0
2007-01-09 20:29:00,1.88245,1.88264,1.88239,1.88254,20000000.0
2007-01-09 20:30:00,1.88271,1.88272,1.88218,1.88218,27000000.0
2007-01-09 20:31:00,1.88227,1.88255,1.88218,1.88255,6000000.0
2007-01-09 20:32:00,1.88242,1.8825,1.88231,1.88231,20000000.0
2007-01-09 20:33:00,1.88246,1.88261,1.88205,1.88205,14000000.0
2007-01-09 20:34:00,1.88186,1.88191,1.88178,1.88179,28000000.0
2007-01-09 20:35:00,1.88191,1.88191,1.88138,1.88162,23000000.0
2007-01-09 20:36:00,1.88132,1.88138,1.88124,1.88138,11000000.0
2007-01-09 20:37:00,1.88125,1.88137,1.88108,1.88116,7000000.0
2007-01-09 20:38:00,1.88147,1.88169,1.88146,1.88151,10000000.0
2007-01-09 20:39:00,1.88107,1.88107,1.88075,1.88075,9000000.0
2007-01-09 20:40:00,1.88074,1.88084,1.88057,1.88057,8000000.0
2007-01-09 20:41:00,1.88066,1.88085,1.88063,1.88085,8000000.0
2007-01-09 20:43:00,1.88089,1.88089,1.88078,1.88083,12000000.0
2007-01-09 20:44:00,1.88081,1.881,1.88081,1.88095,7000000.0
2007-01-09 20:45:00,1.88066,1.88069,1.88049,1.88059,12000000.0
2007-01-09 20:46:00,1.88046,1.88046,1.87992,1.87992,9000000.0
2007-01-09 20:47:00,1.8797,1.87997,1.87946,1.87997,11000000.0
2007-01-09 20:48:00,1.87995,1.88002,1.87985,1.87987,11000000.0
2007-01-09 20:49:00,1.88014,1.88031,1.88014,1.88017,18000000.0
2007-01-09 20:50:00,1.88007,1.88033,1.88007,1.88033,7000000.0
2007-01-09 20:51:00,1.88067,1.88089,1.88066,1.8807,18000000.0
2007-01-09 20:52:00,1.88072,1.88093,1.88072,1.88093,15000000.0
2007-01-09 20:54:00,1.8807,1.88075,1.88063,1.88063,10000000.0
2007-01-09 20:55:00,1.88049,1.88075,1.88049,1.88075,5000000.0
2007-01-09 20:56:00,1.88092,1.88092,1.88066,1.88066,8000000.0
2007-01-09 20:57:00,1.88062,1.88068,1.88061,1.88061,18000000.0
2007-01-09 20:58:00,1.8805,1.88055,1.88048,1.88054,14000000.0
2007-01-09 20:59:00,1.88045,1.88045,1.88014,1.88014,8000000.0
2007-01-09 21:00:00,1.88026,1.88048,1.88026,1.88048,7000000.0
2007-01-09 21:01:00,1.88062,1.88065,1.88056,1.88059,16000000.0
2007-01-09 21:02:00,1.88055,1.88072,1.88055,1.8807,8000000.0
2007-01-09 21:04:00,1.88039,1.88048,1.88019,1.88048,8000000.0
2007-01-09 21:05:00,1.88047,1.88047,1.88015,1.88015,11000000.0
2007-01-09 21:06:00,1.88018,1.88022,1.88011,1.88012,8000000.0
2007-01-09 21:07:00,1.88,1.88009,1.87993,1.88001,7000000.0
2007-01-09 21:08:00,1.88003,1.88003,1.87984,1.87984,11000000.0
2007-01-09 21:09:00,1.88007,1.88034,1.88007,1.88034,9000000.0
2007-01-09 21:10:00,1.88067,1.88067,1.88034,1.88035,10000000.0
2007-01-09 21:11:00,1.88029,1.88029,1.88014,1.88015,8000000.0
2007-01-09 21:12:00,1.88019,1.88019,1.87828,1.88016,10000000.0
2007-01-09 21:13:00,1.88045,1.88048,1.87985,1.87985,8000000.0
2007-01-09 21:14:00,1.87933,1.87933,1.87838,1.87838,7000000.0
2007-01-09 21:15:00,1.87856,1.87914,1.87856,1.87914,11000000.0
2007-01-09 21:16:00,1.87928,1.87928,1.87888,1.87888,9000000.0
2007-01-09 21:17:00,1.87891,1.87901,1.87877,1.87877,7000000.0
2007-01-09 21:18:00,1.87858,1.87884,1.87858,1.87884,7000000.0
2007-01-09 21:19:00,1.87881,1.87881,1.87844,1.87844,8000000.0
2007-01-09 21:20:00,1.87869,1.87894,1.87869,1.87878,12000000.0
2007-01-09 21:21:00,1.87871,1.87893,1.87871,1.87893,8000000.0
2007-01-09 21:22:00,1.87903,1.87903,1.87881,1.87881,7000000.0
2007-01-09 21:23:00,1.87865,1.87901,1.87865,1.87901,10000000.0
2007-01-09 21:24:00,1.87917,1.87935,1.87911,1.87911,11000000.0
2007-01-09 21:25:00,1.87886,1.87886,1.87854,1.87867,6000000.0
2007-01-09 21:26:00,1.87877,1.87879,1.87849,1.87849,5000000.0
2007-01-09 21:27:00,1.87862,1.87881,1.87862,1.87881,6000000.0
2007-01-09 21:28:00,1.87889,1.87918,1.87889,1.87918,20000000.0
2007-01-09 21:29:00,1.87928,1.87928,1.87909,1.87925,8000000.0
2007-01-09 21:30:00,1.87887,1.87887,1.8785,1.8785,9000000.0
2007-01-09 21:31:00,1.87832,1.87832,1.87793,1.87811,8000000.0
2007-01-09 21:32:00,1.87825,1.87836,1.87819,1.87829,7000000.0
2007-01-09 21:33:00,1.87863,1.87869,1.87858,1.87866,6000000.0
2007-01-09 21:34:00,1.87867,1.87879,1.87859,1.87876,10000000.0
2007-01-09 21:35:00,1.87874,1.87874,1.87849,1.87849,11000000.0
2007-01-09 21:37:00,1.87824,1.87842,1.8782,1.87842,11000000.0
2007-01-09 21:38:00,1.87839,1.87839,1.8779,1.87799,26000000.0
2007-01-09 21:39:00,1.87804,1.87818,1.87779,1.87779,18000000.0
2007-01-09 21:40:00,1.87773,1.87773,1.87744,1.87744,12000000.0
2007-01-09 21:41:00,1.87782,1.87782,1.8774,1.87775,7000000.0
2007-01-09 21:42:00,1.87788,1.87788,1.87757,1.87757,7000000.0
2007-01-09 21:43:00,1.8775,1.87758,1.87731,1.87758,11000000.0
2007-01-09 21:44:00,1.87769,1.87787,1.87765,1.87787,18000000.0
2007-01-09 21:45:00,1.87783,1.87796,1.87771,1.87772,7000000.0
2007-01-09 21:46:00,1.87771,1.8782,1.8777,1.8782,5000000.0
2007-01-09 21:47:00,1.87798,1.87818,1.87787,1.87818,8000000.0
2007-01-09 21:48:00,1.87827,1.8783,1.87816,1.87823,7000000.0
2007-01-09 21:49:00,1.87813,1.87827,1.87813,1.87817,8000000.0
2007-01-09 21:50:00,1.87811,1.87811,1.87797,1.87803,10000000.0
2007-01-09 21:51:00,1.87803,1.87811,1.878,1.87811,7000000.0
2007-01-09 21:52:00,1.8781,1.87815,1.87788,1.87815,7000000.0
2007-01-09 21:53:00,1.87814,1.87818,1.87791,1.87791,8000000.0
2007-01-09 21:54:00,1.87813,1.87817,1.87812,1.87817,9000000.0
2007-01-09 21:55:00,1.87821,1.87826,1.87815,1.87816,11000000.0
2007-01-09 21:56:00,1.87803,1.87813,1.87803,1.87813,6000000.0
2007-01-09 21:57:00,1.87799,1.878,1.87771,1.87771,13000000.0
2007-01-09 21:58:00,1.87781,1.87818,1.87781,1.87818,6000000.0
2007-01-09 21:59:00,1.87811,1.87814,1.87788,1.87788,25000000.0
2007-01-09 22:00:00,1.87775,1.87782,1.87769,1.8778,12000000.0
2007-01-09 22:01:00,1.87775,1.87783,1.87769,1.87783,6000000.0
2007-01-09 22:02:00,1.878,1.878,1.87776,1.87776,11000000.0
2007-01-09 22:03:00,1.87769,1.87792,1.87769,1.87769,9000000.0
2007-01-09 22:04:00,1.87785,1.87805,1.87779,1.8778,11000000.0
2007-01-09 22:06:00,1.87788,1.87797,1.87777,1.87785,8000000.0
2007-01-09 22:07:00,1.8777,1.8777,1.87762,1.87762,15000000.0
2007-01-09 22:08:00,1.87783,1.87811,1.8778,1.87811,6000000.0
2007-01-09 22:09:00,1.87809,1.87813,1.87806,1.87813,13000000.0
2007-01-09 22:10:00,1.87816,1.87816,1.87712,1.87712,9000000.0
2007-01-09 22:11:00,1.87716,1.87734,1.87711,1.87734,8000000.0
2007-01-09 22:12:00,1.87731,1.87736,1.87715,1.87715,15000000.0
2007-01-09 22:13:00,1.87733,1.87747,1.87733,1.87747,10000000.0
2007-01-09 22:14:00,1.87742,1.87742,1.8772,1.87721,13000000.0
2007-01-09 22:15:00,1.87709,1.87733,1.87709,1.87733,7000000.0
2007-01-09 22:16:00,1.8772,1.87732,1.8771,1.87732,8000000.0
2007-01-09 22:17:00,1.87722,1.87745,1.87713,1.87745,16000000.0
2007-01-09 22:18:00,1.87767,1.87767,1.87709,1.87709,5000000.0
2007-01-09 22:19:00,1.87733,1.87757,1.87721,1.87757,10000000.0
2007-01-09 22:20:00,1.87732,1.87754,1.87701,1.87735,7000000.0
2007-01-09 22:21:00,1.87715,1.87733,1.87715,1.87733,11000000.0
2007-01-09 22:22:00,1.8774,1.87761,1.8774,1.87761,8000000.0
2007-01-09 22:23:00,1.87746,1.87746,1.87729,1.87729,15000000.0
2007-01-09 22:24:00,1.87718,1.87761,1.87718,1.87747,10000000.0
2007-01-09 22:25:00,1.87761,1.87771,1.87759,1.87771,5000000.0
2007-01-09 22:26:00,1.87744,1.87744,1.87712,1.87742,10000000.0
2007-01-09 22:27:00,1.87765,1.87765,1.87746,1.8775,10000000.0
2007-01-09 22:29:00,1.87745,1.87752,1.87745,1.87746,7000000.0
2007-01-09 22:30:00,1.87736,1.87747,1.87736,1.87747,5000000.0
2007-01-09 22:31:00,1.87699,1.87699,1.87671,1.87671,7000000.0
2007-01-09 22:32:00,1.87687,1.87722,1.87687,1.87721,7000000.0
2007-01-09 22:33:00,1.87739,1.87753,1.87732,1.87732,6000000.0
2007-01-09 22:34:00,1.87719,1.87726,1.87692,1.87715,47000000.0
2007-01-09 22:35:00,1.87721,1.87721,1.87701,1.87721,8000000.0
2007-01-09 22:36:00,1.87718,1.87767,1.87718,1.87767,7000000.0
2007-01-09 22:37:00,1.87763,1.87763,1.87711,1.87711,28000000.0
2007-01-09 22:38:00,1.87707,1.87727,1.87704,1.87727,10000000.0
2007-01-09 22:39:00,1.87718,1.87727,1.87716,1.87719,11000000.0
2007-01-09 22:40:00,1.87718,1.87736,1.87718,1.87735,9000000.0
2007-01-09 22:41:00,1.87731,1.87741,1.87731,1.87733,16000000.0
2007-01-09 22:42:00,1.87733,1.8775,1.87731,1.87737,9000000.0
2007-01-09 22:43:00,1.87728,1.87728,1.87712,1.87722,11000000.0
2007-01-09 22:45:00,1.87741,1.87741,1.8771,1.8771,12000000.0
2007-01-09 22:46:00,1.87706,1.87714,1.87697,1.87698,9000000.0
2007-01-09 22:47:00,1.87735,1.8775,1.87735,1.87745,16000000.0
2007-01-09 22:48:00,1.8775,1.87755,1.87742,1.87743,11000000.0
2007-01-09 22:49:00,1.87748,1.8777,1.87744,1.8777,12000000.0
2007-01-09 22:51:00,1.87771,1.87771,1.87749,1.87753,7000000.0
2007-01-09 22:52:00,1.87768,1.87802,1.87768,1.87802,5000000.0
2007-01-09 22:55:00,1.87805,1.87805,1.87772,1.87772,8000000.0
2007-01-09 22:56:00,1.8777,1.8777,1.87747,1.87747,8000000.0
2007-01-09 22:57:00,1.87742,1.87764,1.87736,1.87749,10000000.0
2007-01-09 22:58:00,1.8779,1.87813,1.87789,1.87794,7000000.0
2007-01-09 22:59:00,1.87797,1.87797,1.87787,1.87787,9000000.0
2007-01-09 23:00:00,1.87772,1.87776,1.87726,1.87726,12000000.0
2007-01-09 23:01:00,1.87735,1.87748,1.87735,1.87742,9000000.0
2007-01-09 23:03:00,1.87752,1.87789,1.87752,1.8777,12000000.0
2007-01-09 23:04:00,1.87776,1.87792,1.87776,1.8779,9000000.0
2007-01-09 23:05:00,1.87721,1.87721,1.87714,1.87714,11000000.0
2007-01-09 23:07:00,1.87725,1.87805,1.87725,1.87805,8000000.0
2007-01-09 23:08:00,1.87802,1.87802,1.87791,1.87798,15000000.0
2007-01-09 23:09:00,1.87791,1.87791,1.87781,1.87781,7000000.0
2007-01-09 23:10:00,1.87791,1.87811,1.87786,1.87802,8000000.0
2007-01-09 23:11:00,1.87806,1.87806,1.87766,1.87766,8000000.0
2007-01-09 23:12:00,1.87775,1.87798,1.87767,1.87795,8000000.0
2007-01-09 23:13:00,1.87791,1.87791,1.87757,1.87757,7000000.0
2007-01-09 23:14:00,1.87781,1.87794,1.87774,1.87785,9000000.0
2007-01-09 23:15:00,1.87785,1.87798,1.87785,1.87798,8000000.0
2007-01-09 23:16:00,1.87799,1.87799,1.87772,1.87793,9000000.0
2007-01-09 23:17:00,1.87785,1.87804,1.87785,1.87798,7000000.0
2007-01-09 23:18:00,1.87794,1.878,1.87762,1.878,7000000.0
2007-01-09 23:19:00,1.87805,1.87813,1.87773,1.87812,9000000.0
2007-01-09 23:20:00,1.87805,1.87805,1.87772,1.87787,9000000.0
2007-01-09 23:21:00,1.87793,1.87802,1.87774,1.87802,5000000.0
2007-01-09 23:22:00,1.87795,1.87813,1.87787,1.87805,7000000.0
2007-01-09 23:23:00,1.87826,1.87828,1.87821,1.87821,6000000.0
2007-01-09 23:24:00,1.87788,1.87788,1.87732,1.87732,9000000.0
2007-01-09 23:25:00,1.8773,1.87733,1.87727,1.87733,10000000.0
2007-01-09 23:26:00,1.87725,1.87733,1.87724,1.87733,5000000.0
2007-01-09 23:27:00,1.87727,1.87727,1.87699,1.8771,5000000.0
2007-01-09 23:28:00,1.87704,1.87726,1.87702,1.87726,7000000.0
2007-01-09 23:29:00,1.87724,1.87728,1.8772,1.87721,25000000.0
2007-01-09 23:30:00,1.87714,1.87821,1.87714,1.87821,7000000.0
2007-01-09 23:31:00,1.87812,1.87812,1.87731,1.87731,14000000.0
2007-01-09 23:32:00,1.87731,1.87756,1.87731,1.87741,9000000.0
2007-01-09 23:33:00,1.87748,1.8783,1.87748,1.8783,5000000.0
2007-01-09 23:34:00,1.87837,1.87837,1.87796,1.87796,6000000.0
2007-01-09 23:35:00,1.87759,1.87759,1.87724,1.87738,12000000.0
2007-01-09 23:36:00,1.8775,1.87772,1.87739,1.87772,9000000.0
2007-01-09 23:37:00,1.87762,1.87784,1.87762,1.87784,8000000.0
2007-01-09 23:40:00,1.87749,1.87771,1.87739,1.87743,21000000.0
2007-01-09 23:41:00,1.8778,1.8778,1.87753,1.87758,7000000.0
2007-01-09 23:42:00,1.87742,1.8775,1.87741,1.8775,19000000.0
2007-01-09 23:43:00,1.87755,1.87772,1.87749,1.87772,7000000.0
2007-01-09 23:44:00,1.87747,1.87781,1.87747,1.87768,8000000.0
2007-01-09 23:45:00,1.87757,1.8777,1.87752,1.8777,7000000.0
2007-01-09 23:47:00,1.8777,1.87776,1.87764,1.87767,7000000.0
2007-01-09 23:48:00,1.87782,1.87789,1.87777,1.8778,8000000.0
2007-01-09 23:49:00,1.87793,1.87811,1.87784,1.87784,8000000.0
2007-01-09 23:50:00,1.87771,1.8778,1.87749,1.87749,8000000.0
2007-01-09 23:51:00,1.87752,1.87758,1.87735,1.87751,7000000.0
2007-01-09 23:52:00,1.87758,1.87782,1.87758,1.87782,7000000.0
2007-01-09 23:53:00,1.87778,1.87802,1.87778,1.87793,10000000.0
2007-01-09 23:54:00,1.87754,1.87788,1.87718,1.87718,7000000.0
2007-01-09 23:55:00,1.87708,1.87738,1.87708,1.87738,9000000.0
2007-01-09 23:56:00,1.87731,1.87757,1.87706,1.8772,12000000.0
2007-01-09 23:57:00,1.8774,1.8774,1.8773,1.87731,6000000.0
2007-01-09 23:58:00,1.87723,1.87735,1.87712,1.87712,8000000.0
2007-01-09 23:59:00,1.87743,1.87743,1.87717,1.87717,6000000.0
2007-01-10 00:00:00,1.87776,1.87786,1.87757,1.87768,7000000.0
2007-01-10 00:01:00,1.87751,1.87771,1.87742,1.87771,8000000.0
2007-01-10 00:02:00,1.87752,1.87752,1.87724,1.87724,9000000.0
2007-01-10 00:03:00,1.87749,1.87752,1.87743,1.87752,5000000.0
2007-01-10 00:04:00,1.87745,1.87745,1.8772,1.8772,10000000.0
2007-01-10 00:05:00,1.87744,1.87747,1.87704,1.87704,9000000.0
2007-01-10 00:06:00,1.87701,1.87713,1.87692,1.87692,8000000.0
2007-01-10 00:07:00,1.87684,1.87724,1.87684,1.87724,9000000.0
2007-01-10 00:08:00,1.8772,1.87736,1.8772,1.87734,8000000.0
2007-01-10 00:09:00,1.87738,1.87738,1.87676,1.87676,9000000.0
2007-01-10 00:10:00,1.8767,1.87712,1.8767,1.87712,23000000.0
2007-01-10 00:11:00,1.87741,1.87746,1.87705,1.87708,11000000.0
2007-01-10 00:12:00,1.87733,1.8774,1.87701,1.87703,9000000.0
2007-01-10 00:13:00,1.87731,1.87762,1.87731,1.8776,8000000.0
2007-01-10 00:14:00,1.87777,1.87777,1.87763,1.87777,7000000.0
2007-01-10 00:15:00,1.87797,1.87797,1.87751,1.87786,10000000.0
2007-01-10 00:16:00,1.8777,1.87778,1.87765,1.87778,9000000.0
2007-01-10 00:17:00,1.87786,1.87805,1.87774,1.87782,7000000.0
2007-01-10 00:18:00,1.87766,1.87792,1.87764,1.87764,8000000.0
2007-01-10 00:19:00,1.87801,1.87801,1.87773,1.87773,11000000.0
2007-01-10 00:20:00,1.87768,1.87782,1.87756,1.87782,9000000.0
2007-01-10 00:21:00,1.87778,1.87778,1.87754,1.87756,8000000.0
2007-01-10 00:22:00,1.87771,1.87771,1.87734,1.87741,6000000.0
2007-01-10 00:23:00,1.87745,1.87775,1.87745,1.87775,7000000.0
2007-01-10 00:24:00,1.87764,1.87779,1.87758,1.87763,8000000.0
2007-01-10 00:25:00,1.87753,1.87761,1.87751,1.87752,11000000.0
2007-01-10 00:26:00,1.87786,1.87794,1.87771,1.87786,7000000.0
2007-01-10 00:28:00,1.87753,1.87774,1.87716,1.87716,8000000.0
2007-01-10 00:29:00,1.87734,1.87759,1.87726,1.87759,6000000.0
2007-01-10 00:30:00,1.87764,1.8777,1.87753,1.87766,7000000.0
2007-01-10 00:31:00,1.87753,1.87753,1.87734,1.87747,7000000.0
2007-01-10 00:32:00,1.87735,1.87748,1.87723,1.87748,7000000.0
2007-01-10 00:33:00,1.87748,1.87748,1.87731,1.8774,7000000.0
2007-01-10 00:34:00,1.87744,1.87745,1.87729,1.87729,7000000.0
2007-01-10 00:35:00,1.87721,1.87727,1.87721,1.87721,6000000.0
2007-01-10 00:36:00,1.8773,1.87747,1.8773,1.87739,5000000.0
2007-01-10 00:37:00,1.87753,1.87769,1.87737,1.87769,10000000.0
2007-01-10 00:38:00,1.87782,1.87821,1.87782,1.87808,7000000.0
2007-01-10 00:39:00,1.87798,1.87809,1.87789,1.87802,10000000.0
2007-01-10 00:40:00,1.87809,1.87829,1.87809,1.87821,7000000.0
2007-01-10 00:41:00,1.878,1.878,1.87756,1.87756,6000000.0
2007-01-10 00:42:00,1.87739,1.8777,1.87739,1.87768,8000000.0
2007-01-10 00:43:00,1.87758,1.87758,1.87723,1.87723,4000000.0
2007-01-10 00:44:00,1.87715,1.87739,1.87674,1.87706,11000000.0
2007-01-10 00:45:00,1.87718,1.87737,1.87709,1.87737,7000000.0
2007-01-10 00:46:00,1.87735,1.87735,1.87716,1.87716,10000000.0
2007-01-10 00:47:00,1.8768,1.87703,1.87679,1.87703,7000000.0
2007-01-10 00:48:00,1.87721,1.87738,1.87721,1.87738,8000000.0
2007-01-10 00:49:00,1.87725,1.87728,1.87702,1.8771,5000000.0
2007-01-10 00:50:00,1.87726,1.87751,1.87725,1.87744,10000000.0
2007-01-10 00:51:00,1.87769,1.87769,1.87751,1.87755,5000000.0
2007-01-10 00:52:00,1.87752,1.87752,1.87723,1.87723,7000000.0
2007-01-10 00:53:00,1.87732,1.87745,1.87724,1.87735,11000000.0
2007-01-10 00:54:00,1.87727,1.87727,1.87708,1.87723,10000000.0
2007-01-10 00:55:00,1.8772,1.87737,1.87704,1.87737,7000000.0
2007-01-10 00:56:00,1.87722,1.87722,1.8769,1.87708,6000000.0
2007-01-10 00:57:00,1.877,1.87702,1.8769,1.87696,8000000.0
2007-01-10 00:58:00,1.87702,1.87732,1.87702,1.87732,10000000.0
2007-01-10 00:59:00,1.8773,1.8773,1.87697,1.87703,7000000.0
2007-01-10 01:01:00,1.87666,1.87672,1.87614,1.87643,12000000.0
2007-01-10 01:02:00,1.87625,1.87656,1.87618,1.87618,8000000.0
2007-01-10 01:03:00,1.87626,1.87669,1.87626,1.87631,7000000.0
2007-01-10 01:04:00,1.87615,1.87631,1.87608,1.87613,8000000.0
2007-01-10 01:05:00,1.87625,1.8765,1.87625,1.8765,7000000.0
2007-01-10 01:07:00,1.87631,1.87652,1.87626,1.87646,11000000.0
2007-01-10 01:08:00,1.87627,1.87627,1.87586,1.87586,10000000.0
2007-01-10 01:09:00,1.87596,1.8763,1.87588,1.8763,8000000.0
2007-01-10 01:10:00,1.87625,1.87633,1.87607,1.87618,10000000.0
2007-01-10 01:11:00,1.87605,1.87606,1.87591,1.87591,11000000.0
2007-01-10 01:12:00,1.87595,1.87599,1.87572,1.87572,8000000.0
2007-01-10 01:13:00,1.87567,1.87578,1.87567,1.87573,8000000.0
2007-01-10 01:14:00,1.87608,1.87609,1.87594,1.87609,10000000.0
2007-01-10 01:15:00,1.87617,1.87622,1.87604,1.87622,10000000.0
2007-01-10 01:17:00,1.87616,1.87628,1.87595,1.87595,11000000.0
2007-01-10 01:18:00,1.87611,1.87616,1.87577,1.87587,10000000.0
2007-01-10 01:19:00,1.87592,1.8762,1.87592,1.8761,11000000.0
2007-01-10 01:20:00,1.87609,1.87611,1.87589,1.87589,13000000.0
2007-01-10 01:21:00,1.87596,1.876,1.87591,1.876,7000000.0
2007-01-10 01:22:00,1.87617,1.87617,1.87603,1.87614,7000000.0
2007-01-10 01:23:00,1.87606,1.87606,1.8758,1.87583,8000000.0
2007-01-10 01:24:00,1.87576,1.87616,1.87567,1.87616,7000000.0
2007-01-10 01:25:00,1.8763,1.87657,1.8763,1.87657,8000000.0
2007-01-10 01:26:00,1.87664,1.87664,1.87638,1.8765,14000000.0
2007-01-10 01:27:00,1.87649,1.87649,1.87644,1.87644,15000000.0
2007-01-10 01:28:00,1.87628,1.8764,1.87614,1.87614,9000000.0
2007-01-10 01:29:00,1.87581,1.87606,1.87564,1.87606,10000000.0
2007-01-10 01:30:00,1.8761,1.8761,1.87576,1.87585,10000000.0
2007-01-10 01:31:00,1.87597,1.87602,1.87577,1.87586,7000000.0
2007-01-10 01:32:00,1.87565,1.87594,1.87565,1.87566,18000000.0
2007-01-10 01:33:00,1.87562,1.87582,1.87562,1.87582,6000000.0
2007-01-10 01:34:00,1.87577,1.87577,1.87557,1.87564,16000000.0
2007-01-10 01:35:00,1.87559,1.87564,1.87546,1.87564,8000000.0
2007-01-10 01:36:00,1.87594,1.87606,1.87594,1.87606,9000000.0
2007-01-10 01:37:00,1.876,1.876,1.87568,1.87596,5000000.0
2007-01-10 01:38:00,1.87589,1.87589,1.87549,1.87549,12000000.0
2007-01-10 01:39:00,1.87546,1.87551,1.87539,1.87539,12000000.0
2007-01-10 01:40:00,1.87542,1.87595,1.87542,1.87595,7000000.0
2007-01-10 01:41:00,1.87608,1.87614,1.87604,1.87606,11000000.0
2007-01-10 01:42:00,1.87602,1.87602,1.87584,1.87584,7000000.0
2007-01-10 01:43:00,1.87586,1.87586,1.87547,1.87552,8000000.0
2007-01-10 01:44:00,1.87554,1.87562,1.87554,1.87554,7000000.0
2007-01-10 01:45:00,1.87555,1.87555,1.87537,1.87545,7000000.0
2007-01-10 01:46:00,1.87553,1.87565,1.87549,1.87562,7000000.0
2007-01-10 01:47:00,1.87564,1.87587,1.87564,1.87582,14000000.0
2007-01-10 01:48:00,1.87573,1.87582,1.87559,1.87582,7000000.0
2007-01-10 01:49:00,1.87541,1.87541,1.87508,1.87512,8000000.0
2007-01-10 01:50:00,1.87534,1.87538,1.87533,1.87535,10000000.0
2007-01-10 01:51:00,1.8752,1.87561,1.8752,1.87556,16000000.0
2007-01-10 01:52:00,1.87552,1.87582,1.87539,1.87582,13000000.0
2007-01-10 01:53:00,1.87643,1.8767,1.87643,1.87648,7000000.0
2007-01-10 01:54:00,1.87629,1.87655,1.87629,1.87655,9000000.0
2007-01-10 01:55:00,1.87634,1.87659,1.87634,1.87649,11000000.0
2007-01-10 01:56:00,1.87648,1.87648,1.87633,1.87636,17000000.0
2007-01-10 01:58:00,1.87605,1.87624,1.87605,1.87624,10000000.0
2007-01-10 01:59:00,1.87633,1.87673,1.87633,1.87673,7000000.0
2007-01-10 02:00:00,1.87688,1.87752,1.87681,1.87752,10000000.0
2007-01-10 02:01:00,1.87782,1.87825,1.87782,1.87813,8000000.0
2007-01-10 02:02:00,1.87814,1.87822,1.87794,1.87822,7000000.0
2007-01-10 02:03:00,1.87823,1.87823,1.87617,1.87812,10000000.0
2007-01-10 02:04:00,1.8782,1.87828,1.87799,1.87814,7000000.0
2007-01-10 02:05:00,1.87801,1.87817,1.87796,1.8781,10000000.0
2007-01-10 02:06:00,1.87792,1.87792,1.87751,1.87751,10000000.0
2007-01-10 02:07:00,1.87749,1.87843,1.87749,1.87843,8000000.0
2007-01-10 02:08:00,1.87855,1.87855,1.87817,1.87837,8000000.0
2007-01-10 02:09:00,1.87821,1.87866,1.87821,1.87866,7000000.0
2007-01-10 02:10:00,1.87847,1.87911,1.87842,1.87842,9000000.0
2007-01-10 02:11:00,1.87888,1.87937,1.87888,1.87893,8000000.0
2007-01-10 02:12:00,1.87899,1.87903,1.87873,1.87873,8000000.0
2007-01-10 02:13:00,1.87879,1.87879,1.87853,1.87863,7000000.0
2007-01-10 02:14:00,1.87848,1.87848,1.87794,1.87798,9000000.0
2007-01-10 02:15:00,1.87796,1.87825,1.87796,1.87803,8000000.0
2007-01-10 02:16:00,1.87788,1.87798,1.87785,1.87794,8000000.0
2007-01-10 02:17:00,1.87799,1.87812,1.87789,1.87812,6000000.0
2007-01-10 02:18:00,1.87794,1.87807,1.87791,1.87803,7000000.0
2007-01-10 02:19:00,1.87766,1.87766,1.87705,1.87733,11000000.0
2007-01-10 02:20:00,1.87686,1.87764,1.87686,1.87764,6000000.0
2007-01-10 02:21:00,1.87775,1.87782,1.8777,1.8777,7000000.0
2007-01-10 02:22:00,1.87783,1.87783,1.87729,1.87729,8000000.0
2007-01-10 02:23:00,1.87739,1.87769,1.87739,1.87765,10000000.0
2007-01-10 02:24:00,1.87751,1.87751,1.87703,1.87739,11000000.0
2007-01-10 02:25:00,1.87737,1.87746,1.87717,1.87746,11000000.0
2007-01-10 02:26:00,1.87741,1.87742,1.8771,1.87742,8000000.0
2007-01-10 02:27:00,1.87743,1.87768,1.87722,1.87757,9000000.0
2007-01-10 02:28:00,1.87742,1.87742,1.8767,1.87693,10000000.0
2007-01-10 02:29:00,1.87683,1.87705,1.87681,1.87682,7000000.0
2007-01-10 02:30:00,1.87685,1.87701,1.87679,1.87701,5000000.0
2007-01-10 02:31:00,1.87738,1.87738,1.87701,1.87701,8000000.0
2007-01-10 02:32:00,1.87704,1.87713,1.87697,1.87704,8000000.0
2007-01-10 02:33:00,1.8777,1.87788,1.87749,1.87749,8000000.0
2007-01-10 02:34:00,1.87773,1.8783,1.87762,1.8783,7000000.0
2007-01-10 02:35:00,1.87824,1.87829,1.87799,1.87822,11000000.0
2007-01-10 02:36:00,1.87817,1.8786,1.87817,1.87853,7000000.0
2007-01-10 02:37:00,1.87865,1.87865,1.87826,1.8784,7000000.0
2007-01-10 02:38:00,1.87855,1.87873,1.87832,1.87832,7000000.0
2007-01-10 02:39:00,1.87809,1.87813,1.8778,1.8778,8000000.0
2007-01-10 02:40:00,1.87782,1.87804,1.87782,1.87793,7000000.0
2007-01-10 02:41:00,1.87794,1.87798,1.87778,1.87795,8000000.0
2007-01-10 02:42:00,1.87798,1.87804,1.8779,1.87796,6000000.0
2007-01-10 02:43:00,1.87753,1.87753,1.87725,1.87729,9000000.0
2007-01-10 02:44:00,1.87735,1.87761,1.87735,1.8776,7000000.0
2007-01-10 02:45:00,1.8774,1.87759,1.87731,1.87759,8000000.0
2007-01-10 02:46:00,1.87767,1.87781,1.87751,1.87751,8000000.0
2007-01-10 02:47:00,1.87746,1.87762,1.87744,1.87762,9000000.0
2007-01-10 02:48:00,1.87738,1.87738,1.87729,1.87729,8000000.0
2007-01-10 02:49:00,1.87697,1.87723,1.87693,1.877,11000000.0
2007-01-10 02:50:00,1.87612,1.87646,1.87612,1.8764,7000000.0
2007-01-10 02:51:00,1.87617,1.87617,1.87524,1.87584,8000000.0
2007-01-10 02:52:00,1.87624,1.87654,1.87608,1.87654,7000000.0
2007-01-10 02:53:00,1.87646,1.8766,1.87633,1.8766,8000000.0
2007-01-10 02:54:00,1.87657,1.87657,1.8763,1.87632,8000000.0
2007-01-10 02:55:00,1.87662,1.87675,1.87656,1.87664,8000000.0
2007-01-10 02:56:00,1.8765,1.8765,1.87636,1.87642,7000000.0
2007-01-10 02:57:00,1.87663,1.87668,1.87643,1.87662,8000000.0
2007-01-10 02:58:00,1.8761,1.8761,1.87563,1.87563,6000000.0
2007-01-10 02:59:00,1.87565,1.87583,1.87556,1.87573,9000000.0
2007-01-10 03:00:00,1.87575,1.87593,1.87575,1.87593,6000000.0
2007-01-10 03:01:00,1.87549,1.87566,1.87546,1.8755,8000000.0
2007-01-10 03:02:00,1.87534,1.87594,1.87494,1.8759,11000000.0
2007-01-10 03:03:00,1.87645,1.87647,1.87608,1.87624,7000000.0
2007-01-10 03:04:00,1.87582,1.87615,1.87549,1.87615,7000000.0
2007-01-10 03:05:00,1.87613,1.87637,1.87607,1.87632,8000000.0
2007-01-10 03:06:00,1.87644,1.87653,1.87637,1.87645,8000000.0
2007-01-10 03:07:00,1.87601,1.87641,1.87601,1.8763,8000000.0
2007-01-10 03:08:00,1.87635,1.87644,1.87629,1.87629,5000000.0
2007-01-10 03:09:00,1.87621,1.8763,1.87591,1.87591,8000000.0
2007-01-10 03:10:00,1.8758,1.87601,1.8758,1.87599,7000000.0
2007-01-10 03:11:00,1.87596,1.87596,1.87548,1.87567,10000000.0
2007-01-10 03:12:00,1.8758,1.87607,1.87569,1.8759,7000000.0
2007-01-10 03:13:00,1.87589,1.87603,1.87583,1.87593,11000000.0
2007-01-10 03:14:00,1.87601,1.87622,1.87601,1.87622,11000000.0
2007-01-10 03:15:00,1.87613,1.87646,1.87603,1.87646,7000000.0
2007-01-10 03:16:00,1.87686,1.877,1.87665,1.87688,7000000.0
2007-01-10 03:17:00,1.87681,1.87702,1.87631,1.87676,11000000.0
2007-01-10 03:18:00,1.87659,1.87696,1.87658,1.87696,10000000.0
2007-01-10 03:19:00,1.87701,1.87701,1.87551,1.87551,6000000.0
2007-01-10 03:20:00,1.87574,1.87599,1.87574,1.87595,7000000.0
2007-01-10 03:21:00,1.87597,1.87612,1.87564,1.87609,7000000.0
2007-01-10 03:23:00,1.87631,1.87639,1.87619,1.87628,7000000.0
2007-01-10 03:24:00,1.87608,1.87608,1.87415,1.87583,8000000.0
2007-01-10 03:25:00,1.87571,1.87594,1.87571,1.87594,8000000.0
2007-01-10 03:26:00,1.87618,1.87644,1.87618,1.87637,11000000.0
2007-01-10 03:27:00,1.87649,1.87654,1.87633,1.87651,8000000.0
2007-01-10 03:28:00,1.87649,1.87649,1.87627,1.87633,10000000.0
2007-01-10 03:29:00,1.87634,1.87646,1.87618,1.87639,11000000.0
2007-01-10 03:30:00,1.87651,1.87651,1.87625,1.87631,7000000.0
2007-01-10 03:31:00,1.87642,1.87642,1.87581,1.87581,9000000.0
2007-01-10 03:32:00,1.87569,1.87587,1.87567,1.87586,6000000.0
2007-01-10 03:33:00,1.87562,1.876,1.87561,1.87599,7000000.0
2007-01-10 03:34:00,1.87642,1.87654,1.87618,1.87654,8000000.0
2007-01-10 03:35:00,1.87632,1.87642,1.87626,1.87632,10000000.0
2007-01-10 03:36:00,1.87603,1.87606,1.87575,1.87575,5000000.0
2007-01-10 03:37:00,1.87582,1.87619,1.87582,1.87619,9000000.0
2007-01-10 03:38:00,1.87611,1.87611,1.87579,1.87597,7000000.0
2007-01-10 03:39:00,1.87616,1.87624,1.87607,1.87624,8000000.0
2007-01-10 03:40:00,1.8764,1.8764,1.87628,1.87628,3000000.0
2007-01-10 03:41:00,1.87613,1.87613,1.87601,1.87603,10000000.0
2007-01-10 03:42:00,1.87583,1.87599,1.8758,1.8758,10000000.0
2007-01-10 03:43:00,1.87583,1.87587,1.87567,1.87569,8000000.0
2007-01-10 03:44:00,1.87568,1.87603,1.87565,1.87603,8000000.0
2007-01-10 03:45:00,1.87618,1.87622,1.87607,1.87613,8000000.0
2007-01-10 03:46:00,1.87603,1.87603,1.8759,1.87595,7000000.0
2007-01-10 03:47:00,1.87577,1.87577,1.87531,1.87531,7000000.0
2007-01-10 03:48:00,1.87531,1.87545,1.87495,1.87495,5000000.0
2007-01-10 03:49:00,1.87501,1.87552,1.87501,1.87552,8000000.0
2007-01-10 03:50:00,1.87547,1.87549,1.87532,1.87539,8000000.0
2007-01-10 03:51:00,1.87548,1.87548,1.87523,1.8754,9000000.0
2007-01-10 03:52:00,1.87549,1.87562,1.87537,1.87541,8000000.0
2007-01-10 03:53:00,1.87538,1.87549,1.87534,1.87538,10000000.0
2007-01-10 03:54:00,1.87497,1.87497,1.87414,1.87414,7000000.0
2007-01-10 03:55:00,1.87431,1.87459,1.87419,1.87459,7000000.0
2007-01-10 03:56:00,1.87459,1.87459,1.87421,1.87446,7000000.0
2007-01-10 03:57:00,1.87435,1.87442,1.87384,1.87384,8000000.0
2007-01-10 03:58:00,1.87365,1.87378,1.8719,1.87369,7000000.0
2007-01-10 03:59:00,1.87372,1.87391,1.87368,1.87382,7000000.0
2007-01-10 04:00:00,1.87405,1.87405,1.87374,1.87391,6000000.0
2007-01-10 04:01:00,1.87398,1.87407,1.87387,1.87398,7000000.0
2007-01-10 04:02:00,1.87411,1.87467,1.87411,1.87467,8000000.0
2007-01-10 04:03:00,1.87453,1.87453,1.87428,1.87435,8000000.0
2007-01-10 04:04:00,1.87438,1.87465,1.87438,1.87444,8000000.0
2007-01-10 04:05:00,1.87483,1.87524,1.87462,1.87524,8000000.0
2007-01-10 04:06:00,1.87558,1.87562,1.8754,1.87562,9000000.0
2007-01-10 04:07:00,1.8756,1.8756,1.87531,1.87532,11000000.0
2007-01-10 04:08:00,1.87541,1.8756,1.87537,1.8756,8000000.0
2007-01-10 04:09:00,1.87564,1.87566,1.87556,1.87566,7000000.0
2007-01-10 04:10:00,1.87551,1.87576,1.87551,1.87565,8000000.0
2007-01-10 04:11:00,1.87551,1.87571,1.87551,1.87562,7000000.0
2007-01-10 04:12:00,1.87545,1.87558,1.87539,1.87542,7000000.0
2007-01-10 04:13:00,1.87546,1.87552,1.87528,1.87528,8000000.0
2007-01-10 04:14:00,1.87521,1.87521,1.87469,1.87469,7000000.0
2007-01-10 04:15:00,1.87465,1.8748,1.87465,1.87478,7000000.0
2007-01-10 04:16:00,1.87492,1.87503,1.87479,1.87479,6000000.0
2007-01-10 04:17:00,1.87459,1.87487,1.87457,1.87487,7000000.0
2007-01-10 04:18:00,1.87505,1.87531,1.87505,1.8751,8000000.0
2007-01-10 04:19:00,1.87518,1.87526,1.87487,1.87525,8000000.0
2007-01-10 04:20:00,1.87508,1.87508,1.87446,1.87499,10000000.0
2007-01-10 04:21:00,1.87547,1.87547,1.87513,1.87513,8000000.0
2007-01-10 04:22:00,1.87515,1.87532,1.87492,1.87532,9000000.0
2007-01-10 04:23:00,1.87539,1.87539,1.8751,1.87514,7000000.0
2007-01-10 04:24:00,1.87504,1.8751,1.87491,1.87492,9000000.0
2007-01-10 04:25:00,1.87463,1.87476,1.8745,1.8746,7000000.0
2007-01-10 04:26:00,1.87466,1.87508,1.87466,1.87505,7000000.0
2007-01-10 04:27:00,1.87509,1.87517,1.87485,1.87485,8000000.0
2007-01-10 04:28:00,1.87482,1.8752,1.87482,1.8752,7000000.0
2007-01-10 04:29:00,1.87515,1.87527,1.87512,1.87527,8000000.0
2007-01-10 04:30:00,1.87532,1.87549,1.87525,1.87549,9000000.0
2007-01-10 04:31:00,1.87549,1.87562,1.87541,1.87549,10000000.0
2007-01-10 04:33:00,1.87531,1.87532,1.87505,1.87505,8000000.0
2007-01-10 04:34:00,1.87507,1.87507,1.87478,1.87487,7000000.0
2007-01-10 04:35:00,1.87476,1.87478,1.87459,1.87459,7000000.0
2007-01-10 04:36:00,1.87459,1.87485,1.87459,1.87485,6000000.0
2007-01-10 04:37:00,1.87486,1.87493,1.87476,1.87476,11000000.0
2007-01-10 04:38:00,1.87476,1.87488,1.8747,1.87472,9000000.0
2007-01-10 04:39:00,1.87481,1.87493,1.87479,1.8748,9000000.0
2007-01-10 04:40:00,1.87476,1.87476,1.87442,1.87442,9000000.0
2007-01-10 04:41:00,1.87445,1.87477,1.87445,1.87462,8000000.0
2007-01-10 04:42:00,1.87466,1.87491,1.87462,1.87491,7000000.0
2007-01-10 04:43:00,1.8749,1.87535,1.87486,1.87508,11000000.0
2007-01-10 04:44:00,1.87555,1.87587,1.87551,1.87587,9000000.0
2007-01-10 04:45:00,1.87577,1.87577,1.87548,1.87572,8000000.0
2007-01-10 04:46:00,1.87577,1.87577,1.87566,1.87574,6000000.0
2007-01-10 04:47:00,1.87552,1.87552,1.87526,1.87542,6000000.0
2007-01-10 04:48:00,1.87552,1.87557,1.87541,1.87541,7000000.0
2007-01-10 04:49:00,1.87534,1.87569,1.87531,1.87569,11000000.0
2007-01-10 04:50:00,1.87568,1.87568,1.87559,1.87559,3000000.0
2007-01-10 04:51:00,1.87548,1.87583,1.87548,1.87583,7000000.0
2007-01-10 04:52:00,1.8757,1.8757,1.87534,1.87534,10000000.0
2007-01-10 04:53:00,1.8753,1.8756,1.87526,1.87526,9000000.0
2007-01-10 04:54:00,1.87547,1.87585,1.87544,1.87585,7000000.0
2007-01-10 04:55:00,1.87589,1.87604,1.87587,1.87604,8000000.0
2007-01-10 04:56:00,1.87595,1.876,1.87583,1.87583,7000000.0
2007-01-10 04:57:00,1.87577,1.87604,1.87577,1.87604,8000000.0
2007-01-10 04:58:00,1.8761,1.87624,1.87596,1.87624,8000000.0
2007-01-10 04:59:00,1.87627,1.87627,1.87611,1.87614,8000000.0
2007-01-10 05:00:00,1.87609,1.87609,1.87563,1.87563,7000000.0
2007-01-10 05:01:00,1.87586,1.87649,1.87586,1.87649,7000000.0
2007-01-10 05:02:00,1.87661,1.87661,1.87641,1.87656,7000000.0
2007-01-10 05:03:00,1.87658,1.8766,1.87649,1.8766,7000000.0
2007-01-10 05:04:00,1.87632,1.87647,1.87629,1.87642,7000000.0
2007-01-10 05:05:00,1.8762,1.87651,1.87619,1.87651,8000000.0
2007-01-10 05:08:00,1.87658,1.87658,1.87619,1.87619,10000000.0
2007-01-10 05:09:00,1.87655,1.87655,1.87637,1.87647,7000000.0
2007-01-10 05:10:00,1.8764,1.8764,1.87618,1.87618,7000000.0
2007-01-10 05:11:00,1.87624,1.87625,1.87587,1.87618,8000000.0
2007-01-10 05:12:00,1.87624,1.87632,1.87617,1.87617,11000000.0
2007-01-10 05:13:00,1.87614,1.87614,1.87591,1.87591,8000000.0
2007-01-10 05:14:00,1.87589,1.87589,1.8755,1.87576,11000000.0
2007-01-10 05:15:00,1.87614,1.87614,1.87593,1.87593,11000000.0
2007-01-10 05:17:00,1.87575,1.87603,1.87575,1.87596,8000000.0
2007-01-10 05:18:00,1.8761,1.8761,1.8759,1.87598,8000000.0
2007-01-10 05:19:00,1.87602,1.87606,1.87585,1.87606,7000000.0
2007-01-10 05:20:00,1.87623,1.87625,1.87599,1.87625,10000000.0
2007-01-10 05:22:00,1.87601,1.87632,1.87601,1.87632,7000000.0
2007-01-10 05:23:00,1.87668,1.87668,1.8764,1.8764,10000000.0
2007-01-10 05:24:00,1.87527,1.87559,1.87524,1.87549,7000000.0
2007-01-10 05:25:00,1.87556,1.87556,1.87492,1.87492,7000000.0
2007-01-10 05:26:00,1.87466,1.87472,1.87452,1.87472,7000000.0
2007-01-10 05:27:00,1.87467,1.87467,1.87433,1.87439,8000000.0
2007-01-10 05:28:00,1.87447,1.87471,1.87447,1.8746,9000000.0
2007-01-10 05:29:00,1.87465,1.87465,1.87446,1.87465,7000000.0
2007-01-10 05:30:00,1.87468,1.87468,1.87447,1.87447,7000000.0
2007-01-10 05:31:00,1.87512,1.8752,1.87492,1.87508,8000000.0
2007-01-10 05:32:00,1.87496,1.87496,1.87473,1.87485,8000000.0
2007-01-10 05:33:00,1.87472,1.87504,1.87472,1.87488,9000000.0
2007-01-10 05:34:00,1.87505,1.87505,1.87493,1.87503,5000000.0
2007-01-10 05:35:00,1.87525,1.87562,1.87525,1.87532,7000000.0
2007-01-10 05:36:00,1.87554,1.87581,1.87548,1.87548,11000000.0
2007-01-10 05:37:00,1.87533,1.87533,1.87511,1.87532,7000000.0
2007-01-10 05:38:00,1.87551,1.87597,1.87551,1.87581,6000000.0
2007-01-10 05:39:00,1.87569,1.87569,1.87558,1.87567,7000000.0
2007-01-10 05:40:00,1.87586,1.87592,1.87564,1.87571,8000000.0
2007-01-10 05:41:00,1.87572,1.87587,1.8757,1.87585,8000000.0
2007-01-10 05:43:00,1.87567,1.87585,1.87556,1.87581,9000000.0
2007-01-10 05:44:00,1.87592,1.876,1.87567,1.87573,8000000.0
2007-01-10 05:45:00,1.87561,1.8758,1.8755,1.87569,11000000.0
2007-01-10 05:46:00,1.8757,1.87596,1.8757,1.87586,5000000.0
2007-01-10 05:47:00,1.87611,1.87611,1.87588,1.87588,8000000.0
2007-01-10 05:48:00,1.87585,1.87598,1.87585,1.87589,7000000.0
2007-01-10 05:49:00,1.87574,1.87589,1.87574,1.87578,8000000.0
2007-01-10 05:50:00,1.87593,1.876,1.87581,1.87597,9000000.0
2007-01-10 05:51:00,1.87588,1.87604,1.87581,1.87604,8000000.0
2007-01-10 05:52:00,1.87622,1.87639,1.87622,1.87634,8000000.0
2007-01-10 05:53:00,1.87628,1.87629,1.87621,1.87629,7000000.0
2007-01-10 05:54:00,1.87626,1.87626,1.87607,1.87607,10000000.0
2007-01-10 05:55:00,1.87616,1.87644,1.87616,1.87644,8000000.0
2007-01-10 05:56:00,1.8766,1.8766,1.87657,1.8766,5000000.0
2007-01-10 05:57:00,1.87669,1.87691,1.87669,1.87691,8000000.0
2007-01-10 05:58:00,1.87686,1.87697,1.8766,1.87697,9000000.0
2007-01-10 05:59:00,1.877,1.87703,1.87673,1.87673,10000000.0
2007-01-10 06:00:00,1.87666,1.87709,1.87666,1.87709,8000000.0
2007-01-10 06:01:00,1.87717,1.87723,1.87661,1.87661,7000000.0
2007-01-10 06:02:00,1.87647,1.87708,1.87647,1.877,7000000.0
2007-01-10 06:03:00,1.87708,1.87708,1.87687,1.87694,8000000.0
2007-01-10 06:04:00,1.87703,1.87703,1.87678,1.87685,7000000.0
2007-01-10 06:05:00,1.87677,1.8768,1.87649,1.8768,7000000.0
2007-01-10 06:06:00,1.87675,1.87691,1.87673,1.87691,5000000.0
2007-01-10 06:07:00,1.87689,1.87692,1.87669,1.87692,7000000.0
2007-01-10 06:08:00,1.87694,1.87694,1.87673,1.87676,6000000.0
2007-01-10 06:09:00,1.87676,1.87711,1.87676,1.87702,8000000.0
2007-01-10 06:10:00,1.87701,1.87701,1.87674,1.87674,8000000.0
2007-01-10 06:11:00,1.8768,1.87699,1.8768,1.87696,8000000.0
2007-01-10 06:12:00,1.87692,1.87706,1.87671,1.87706,8000000.0
2007-01-10 06:13:00,1.87708,1.87711,1.87673,1.87673,8000000.0
2007-01-10 06:14:00,1.87652,1.8767,1.87652,1.87666,7000000.0
2007-01-10 06:15:00,1.87656,1.87656,1.8761,1.8761,8000000.0
2007-01-10 06:16:00,1.87611,1.87616,1.87602,1.87616,5000000.0
2007-01-10 06:17:00,1.87614,1.87639,1.87614,1.87639,7000000.0
2007-01-10 06:18:00,1.87627,1.87636,1.8762,1.87635,9000000.0
2007-01-10 06:19:00,1.87635,1.8766,1.87632,1.87649,7000000.0
2007-01-10 06:20:00,1.87641,1.87642,1.87641,1.87642,2000000.0
2007-01-10 06:21:00,1.87661,1.87676,1.87657,1.87658,8000000.0
2007-01-10 06:22:00,1.8767,1.87688,1.87656,1.87686,8000000.0
2007-01-10 06:23:00,1.87692,1.87692,1.87676,1.87685,8000000.0
2007-01-10 06:24:00,1.87681,1.87692,1.87665,1.8767,11000000.0
2007-01-10 06:25:00,1.87688,1.87688,1.87674,1.87683,11000000.0
2007-01-10 06:26:00,1.87687,1.87712,1.87678,1.87704,11000000.0
2007-01-10 06:27:00,1.877,1.8771,1.877,1.87704,7000000.0
2007-01-10 06:28:00,1.87702,1.87702,1.87691,1.87701,8000000.0
2007-01-10 06:29:00,1.87676,1.87679,1.87666,1.87673,8000000.0
2007-01-10 06:30:00,1.87674,1.87674,1.87663,1.87671,8000000.0
2007-01-10 06:31:00,1.87716,1.87727,1.87707,1.87721,7000000.0
2007-01-10 06:32:00,1.87711,1.87719,1.8771,1.8771,6000000.0
2007-01-10 06:33:00,1.87719,1.87721,1.87711,1.87719,7000000.0
2007-01-10 06:34:00,1.87733,1.87763,1.87733,1.87749,7000000.0
2007-01-10 06:35:00,1.87761,1.87764,1.87734,1.87734,11000000.0
2007-01-10 06:36:00,1.87742,1.87793,1.87742,1.8777,5000000.0
2007-01-10 06:37:00,1.87806,1.87812,1.8779,1.87797,10000000.0
2007-01-10 06:38:00,1.87788,1.87793,1.8778,1.87791,8000000.0
2007-01-10 06:39:00,1.87788,1.87799,1.87772,1.87772,11000000.0
2007-01-10 06:40:00,1.87807,1.87833,1.87796,1.87796,7000000.0
2007-01-10 06:41:00,1.87808,1.87812,1.8779,1.87808,7000000.0
2007-01-10 06:42:00,1.87824,1.87824,1.87784,1.87784,5000000.0
2007-01-10 06:43:00,1.8775,1.87781,1.8775,1.87781,7000000.0
2007-01-10 06:44:00,1.8779,1.87801,1.87785,1.87801,8000000.0
2007-01-10 06:45:00,1.87802,1.87802,1.87766,1.87802,8000000.0
2007-01-10 06:46:00,1.87804,1.87804,1.87768,1.8778,10000000.0
2007-01-10 06:47:00,1.87788,1.87788,1.87775,1.87775,8000000.0
2007-01-10 06:48:00,1.87792,1.87803,1.87792,1.87801,7000000.0
2007-01-10 06:49:00,1.87806,1.87812,1.8779,1.87795,8000000.0
2007-01-10 06:50:00,1.87817,1.87833,1.87813,1.87833,5000000.0
2007-01-10 06:51:00,1.87826,1.87826,1.87799,1.87801,10000000.0
2007-01-10 06:52:00,1.87813,1.87834,1.87808,1.87834,8000000.0
2007-01-10 06:53:00,1.87829,1.87839,1.87816,1.8783,8000000.0
2007-01-10 06:54:00,1.87841,1.87841,1.87768,1.87768,7000000.0
2007-01-10 06:55:00,1.878,1.87805,1.87767,1.87798,7000000.0
2007-01-10 06:56:00,1.87811,1.87828,1.8781,1.87824,6000000.0
2007-01-10 06:57:00,1.87814,1.87827,1.87814,1.87824,7000000.0
2007-01-10 06:58:00,1.87817,1.87817,1.87775,1.87783,7000000.0
2007-01-10 06:59:00,1.87775,1.87775,1.87755,1.87768,7000000.0
2007-01-10 07:00:00,1.8778,1.87806,1.8778,1.87806,7000000.0
2007-01-10 07:01:00,1.87812,1.87812,1.87784,1.87794,7000000.0
2007-01-10 07:02:00,1.87796,1.87808,1.87796,1.87798,7000000.0
2007-01-10 07:03:00,1.87788,1.87814,1.87788,1.87814,7000000.0
2007-01-10 07:04:00,1.87826,1.87835,1.87821,1.87824,8000000.0
2007-01-10 07:05:00,1.87822,1.87822,1.8778,1.8779,11000000.0
2007-01-10 07:06:00,1.87762,1.87796,1.87762,1.87796,11000000.0
2007-01-10 07:08:00,1.87805,1.87805,1.87783,1.87794,9000000.0
2007-01-10 07:09:00,1.8779,1.87801,1.87771,1.87801,8000000.0
2007-01-10 07:10:00,1.8779,1.87791,1.87769,1.87778,7000000.0
2007-01-10 07:11:00,1.87785,1.87799,1.87771,1.87772,10000000.0
2007-01-10 07:12:00,1.87785,1.878,1.87785,1.87793,7000000.0
2007-01-10 07:13:00,1.87791,1.87838,1.87791,1.87808,8000000.0
2007-01-10 07:14:00,1.87827,1.87838,1.87817,1.8783,7000000.0
2007-01-10 07:15:00,1.87814,1.87814,1.87778,1.87779,10000000.0
2007-01-10 07:16:00,1.87767,1.87767,1.87718,1.87722,8000000.0
2007-01-10 07:17:00,1.8768,1.8776,1.8768,1.87746,11000000.0
2007-01-10 07:18:00,1.8774,1.87764,1.87728,1.87764,8000000.0
2007-01-10 07:19:00,1.87741,1.87741,1.87704,1.87711,8000000.0
2007-01-10 07:20:00,1.87739,1.87794,1.87717,1.87794,9000000.0
2007-01-10 07:21:00,1.87786,1.87786,1.87757,1.87769,10000000.0
2007-01-10 07:22:00,1.87738,1.87768,1.87733,1.87768,11000000.0
2007-01-10 07:23:00,1.87753,1.87753,1.87725,1.87751,7000000.0
2007-01-10 07:24:00,1.87758,1.87758,1.87731,1.87741,9000000.0
2007-01-10 07:25:00,1.87754,1.87754,1.87733,1.87743,8000000.0
2007-01-10 07:26:00,1.87747,1.87762,1.87744,1.87744,7000000.0
2007-01-10 07:27:00,1.87785,1.87829,1.87785,1.87829,7000000.0
2007-01-10 07:28:00,1.87813,1.87813,1.8777,1.87776,7000000.0
2007-01-10 07:29:00,1.87752,1.87785,1.87752,1.87757,8000000.0
2007-01-10 07:30:00,1.87717,1.87794,1.87717,1.87791,8000000.0
2007-01-10 07:31:00,1.87817,1.87822,1.87806,1.87806,7000000.0
2007-01-10 07:32:00,1.87797,1.87797,1.87775,1.87792,9000000.0
2007-01-10 07:34:00,1.87797,1.87805,1.87793,1.87793,11000000.0
2007-01-10 07:35:00,1.87815,1.87815,1.87791,1.87796,8000000.0
2007-01-10 07:36:00,1.87773,1.87773,1.87747,1.87758,7000000.0
2007-01-10 07:37:00,1.87748,1.8776,1.87748,1.87756,7000000.0
2007-01-10 07:38:00,1.87772,1.87802,1.87767,1.87797,11000000.0
2007-01-10 07:39:00,1.87816,1.87906,1.87816,1.87906,7000000.0
2007-01-10 07:40:00,1.87899,1.87899,1.8785,1.8785,8000000.0
2007-01-10 07:41:00,1.87858,1.87872,1.87858,1.87869,9000000.0
2007-01-10 07:42:00,1.8787,1.8787,1.87843,1.87843,11000000.0
2007-01-10 07:43:00,1.87849,1.87857,1.87846,1.87857,7000000.0
2007-01-10 07:44:00,1.87874,1.87924,1.87874,1.87924,7000000.0
2007-01-10 07:45:00,1.87933,1.87934,1.87886,1.87886,7000000.0
2007-01-10 07:46:00,1.87852,1.87852,1.87825,1.87833,7000000.0
2007-01-10 07:47:00,1.87864,1.87879,1.87864,1.87864,7000000.0
2007-01-10 07:48:00,1.87827,1.87894,1.87827,1.87888,8000000.0
2007-01-10 07:49:00,1.87903,1.87917,1.87894,1.879,8000000.0
2007-01-10 07:50:00,1.87884,1.87913,1.87877,1.87913,7000000.0
2007-01-10 07:51:00,1.8795,1.87982,1.87949,1.87982,8000000.0
2007-01-10 07:52:00,1.87953,1.87953,1.87903,1.87938,10000000.0
2007-01-10 07:53:00,1.87933,1.87943,1.87919,1.87919,11000000.0
2007-01-10 07:54:00,1.87917,1.87929,1.87881,1.87881,9000000.0
2007-01-10 07:55:00,1.87892,1.87922,1.87883,1.87883,9000000.0
2007-01-10 07:56:00,1.87882,1.87913,1.87875,1.87913,9000000.0
2007-01-10 07:57:00,1.87945,1.87963,1.8794,1.87951,7000000.0
2007-01-10 07:58:00,1.8795,1.87951,1.87923,1.87951,7000000.0
2007-01-10 07:59:00,1.87931,1.8795,1.87919,1.87932,7000000.0
2007-01-10 08:00:00,1.8791,1.87951,1.8791,1.87945,8000000.0
2007-01-10 08:01:00,1.87959,1.87964,1.87934,1.87964,10000000.0
2007-01-10 08:02:00,1.87984,1.88001,1.87983,1.88001,7000000.0
2007-01-10 08:03:00,1.8797,1.87991,1.87962,1.87985,8000000.0
2007-01-10 08:04:00,1.87957,1.87959,1.87936,1.87949,8000000.0
2007-01-10 08:05:00,1.8795,1.87959,1.87908,1.87908,8000000.0
2007-01-10 08:06:00,1.87933,1.87933,1.87903,1.87903,6000000.0
2007-01-10 08:07:00,1.87891,1.87912,1.87889,1.87912,7000000.0
2007-01-10 08:08:00,1.87916,1.87923,1.87896,1.87923,7000000.0
2007-01-10 08:09:00,1.8796,1.87972,1.8796,1.87972,7000000.0
2007-01-10 08:10:00,1.87974,1.87974,1.87935,1.87937,7000000.0
2007-01-10 08:11:00,1.87939,1.87952,1.87933,1.8794,8000000.0
2007-01-10 08:12:00,1.87909,1.87915,1.87901,1.87909,9000000.0
2007-01-10 08:13:00,1.8791,1.87912,1.87891,1.87893,7000000.0
2007-01-10 08:14:00,1.87896,1.879,1.87882,1.87897,9000000.0
2007-01-10 08:15:00,1.87925,1.87932,1.87919,1.87928,8000000.0
2007-01-10 08:16:00,1.87931,1.87931,1.87904,1.87915,11000000.0
2007-01-10 08:17:00,1.87887,1.87939,1.87887,1.87938,7000000.0
2007-01-10 08:18:00,1.87943,1.87956,1.8793,1.87942,9000000.0
2007-01-10 08:19:00,1.87894,1.87935,1.87894,1.87934,7000000.0
2007-01-10 08:20:00,1.87923,1.8794,1.87923,1.87931,8000000.0
2007-01-10 08:21:00,1.87903,1.87935,1.87903,1.87934,8000000.0
2007-01-10 08:22:00,1.87923,1.87935,1.87915,1.87932,8000000.0
2007-01-10 08:23:00,1.87948,1.87951,1.87924,1.87934,7000000.0
2007-01-10 08:24:00,1.87966,1.8797,1.87944,1.87946,7000000.0
2007-01-10 08:25:00,1.87949,1.87949,1.8794,1.8794,8000000.0
2007-01-10 08:26:00,1.87916,1.87934,1.87904,1.87904,7000000.0
2007-01-10 08:27:00,1.87939,1.8796,1.87939,1.87951,10000000.0
2007-01-10 08:28:00,1.87938,1.87938,1.87904,1.87904,7000000.0
2007-01-10 08:29:00,1.87895,1.87895,1.87878,1.87878,10000000.0
2007-01-10 08:30:00,1.87882,1.87888,1.87872,1.8788,7000000.0
2007-01-10 08:31:00,1.87889,1.87911,1.87888,1.87911,10000000.0
2007-01-10 08:32:00,1.87902,1.87913,1.87892,1.87892,8000000.0
2007-01-10 08:33:00,1.8788,1.87905,1.87877,1.87905,7000000.0
2007-01-10 08:34:00,1.87904,1.87904,1.87858,1.87859,9000000.0
2007-01-10 08:35:00,1.87882,1.87897,1.8788,1.87887,9000000.0
2007-01-10 08:36:00,1.87878,1.87886,1.87841,1.87841,8000000.0
2007-01-10 08:37:00,1.87871,1.879,1.87862,1.87875,9000000.0
2007-01-10 08:38:00,1.87857,1.87857,1.87829,1.87853,10000000.0
2007-01-10 08:39:00,1.8788,1.87901,1.87874,1.87874,11000000.0
2007-01-10 08:40:00,1.87883,1.87905,1.87871,1.87905,8000000.0
2007-01-10 08:41:00,1.87902,1.87902,1.87869,1.87869,11000000.0
2007-01-10 08:42:00,1.87881,1.87887,1.87858,1.87866,10000000.0
2007-01-10 08:43:00,1.87884,1.87895,1.87884,1.87891,8000000.0
2007-01-10 08:44:00,1.87905,1.87914,1.87898,1.87898,10000000.0
2007-01-10 08:45:00,1.87875,1.87877,1.87854,1.87857,8000000.0
2007-01-10 08:46:00,1.87867,1.87882,1.87721,1.87882,8000000.0
2007-01-10 08:47:00,1.87897,1.87918,1.87892,1.87897,7000000.0
2007-01-10 08:48:00,1.87896,1.879,1.87838,1.87838,8000000.0
2007-01-10 08:49:00,1.87848,1.87865,1.87833,1.87865,11000000.0
2007-01-10 08:50:00,1.87864,1.87864,1.87835,1.87854,7000000.0
2007-01-10 08:51:00,1.87864,1.87873,1.87856,1.87871,8000000.0
2007-01-10 08:52:00,1.87871,1.87871,1.87862,1.87866,9000000.0
2007-01-10 08:53:00,1.87861,1.87861,1.87795,1.87841,8000000.0
2007-01-10 08:54:00,1.87867,1.87886,1.87867,1.87882,8000000.0
2007-01-10 08:55:00,1.87879,1.87879,1.87842,1.87842,8000000.0
2007-01-10 08:56:00,1.87812,1.87835,1.87808,1.87835,7000000.0
2007-01-10 08:57:00,1.87853,1.87874,1.87853,1.87874,8000000.0
2007-01-10 08:58:00,1.87856,1.87914,1.87856,1.87914,7000000.0
2007-01-10 08:59:00,1.8793,1.8793,1.87903,1.87916,7000000.0
2007-01-10 09:00:00,1.87947,1.87947,1.87888,1.87888,8000000.0
2007-01-10 09:01:00,1.8788,1.87896,1.87875,1.8788,9000000.0
2007-01-10 09:02:00,1.87876,1.87894,1.87876,1.8789,10000000.0
2007-01-10 09:03:00,1.87872,1.87903,1.87872,1.87887,7000000.0
2007-01-10 09:04:00,1.87843,1.87843,1.87832,1.87832,7000000.0
2007-01-10 09:05:00,1.87813,1.8784,1.87813,1.87827,7000000.0
2007-01-10 09:06:00,1.87861,1.87863,1.87815,1.87824,11000000.0
2007-01-10 09:07:00,1.87823,1.87823,1.87805,1.87819,8000000.0
2007-01-10 09:08:00,1.87836,1.87841,1.87821,1.87832,7000000.0
2007-01-10 09:09:00,1.87833,1.8788,1.87833,1.87862,11000000.0
2007-01-10 09:10:00,1.87853,1.8788,1.87841,1.8788,7000000.0
2007-01-10 09:11:00,1.87869,1.87876,1.87861,1.87867,9000000.0
2007-01-10 09:12:00,1.8784,1.87876,1.8784,1.87862,8000000.0
2007-01-10 09:13:00,1.87886,1.87904,1.87867,1.87867,9000000.0
2007-01-10 09:14:00,1.87871,1.87883,1.87848,1.87853,11000000.0
2007-01-10 09:15:00,1.87877,1.87891,1.87877,1.8788,7000000.0
2007-01-10 09:16:00,1.87878,1.87878,1.87843,1.87852,8000000.0
2007-01-10 09:17:00,1.87829,1.87881,1.87829,1.87881,11000000.0
2007-01-10 09:18:00,1.87936,1.87944,1.87932,1.87938,8000000.0
2007-01-10 09:19:00,1.87954,1.87954,1.87923,1.87933,7000000.0
2007-01-10 09:20:00,1.87939,1.87949,1.87934,1.87938,7000000.0
2007-01-10 09:21:00,1.87973,1.87973,1.87917,1.87935,8000000.0
2007-01-10 09:22:00,1.87917,1.87963,1.87917,1.87963,8000000.0
2007-01-10 09:23:00,1.87956,1.8803,1.87956,1.8803,7000000.0
2007-01-10 09:24:00,1.88062,1.88075,1.88047,1.88051,8000000.0
2007-01-10 09:25:00,1.88048,1.88048,1.88013,1.88014,7000000.0
2007-01-10 09:26:00,1.88009,1.88018,1.87989,1.88018,11000000.0
2007-01-10 09:27:00,1.88029,1.88029,1.88017,1.88019,11000000.0
2007-01-10 09:28:00,1.88016,1.88034,1.88016,1.88034,9000000.0
2007-01-10 09:29:00,1.88042,1.88053,1.88031,1.88053,8000000.0
2007-01-10 09:30:00,1.88056,1.88058,1.88046,1.88058,7000000.0
2007-01-10 09:31:00,1.87978,1.88011,1.87978,1.88002,7000000.0
2007-01-10 09:32:00,1.88019,1.88019,1.87951,1.87951,7000000.0
2007-01-10 09:33:00,1.87972,1.88002,1.87972,1.88002,8000000.0
2007-01-10 09:34:00,1.87998,1.87998,1.87972,1.87982,7000000.0
2007-01-10 09:35:00,1.87991,1.87997,1.87973,1.8798,10000000.0
2007-01-10 09:36:00,1.87992,1.88004,1.87984,1.87996,8000000.0
2007-01-10 09:37:00,1.88015,1.88015,1.87974,1.87984,11000000.0
2007-01-10 09:38:00,1.87991,1.88023,1.87813,1.88023,11000000.0
2007-01-10 09:39:00,1.88025,1.8803,1.88019,1.88019,7000000.0
2007-01-10 09:40:00,1.87996,1.87996,1.87935,1.87935,9000000.0
2007-01-10 09:41:00,1.87918,1.87953,1.87916,1.8795,8000000.0
2007-01-10 09:42:00,1.87955,1.87972,1.8793,1.87943,10000000.0
2007-01-10 09:43:00,1.87938,1.87975,1.87936,1.87973,11000000.0
2007-01-10 09:44:00,1.88007,1.88061,1.87998,1.88059,8000000.0
2007-01-10 09:45:00,1.88095,1.88096,1.88051,1.88051,7000000.0
2007-01-10 09:46:00,1.88043,1.88075,1.88023,1.88075,11000000.0
2007-01-10 09:47:00,1.88058,1.88082,1.88058,1.8808,9000000.0
2007-01-10 09:48:00,1.88055,1.88055,1.87985,1.87985,7000000.0
2007-01-10 09:49:00,1.87953,1.87953,1.87922,1.87932,11000000.0
2007-01-10 09:50:00,1.87951,1.88079,1.87931,1.88079,8000000.0
2007-01-10 09:51:00,1.88019,1.88019,1.87961,1.87973,8000000.0
2007-01-10 09:52:00,1.87956,1.88005,1.87956,1.88005,8000000.0
2007-01-10 09:53:00,1.88002,1.88021,1.87998,1.88012,10000000.0
2007-01-10 09:54:00,1.88021,1.88063,1.88021,1.88063,5000000.0
2007-01-10 09:55:00,1.88085,1.88089,1.88054,1.88089,8000000.0
2007-01-10 09:56:00,1.88093,1.88106,1.88076,1.88096,10000000.0
2007-01-10 09:57:00,1.88076,1.8812,1.88076,1.88117,8000000.0
2007-01-10 09:58:00,1.88097,1.88098,1.88079,1.88079,8000000.0
2007-01-10 09:59:00,1.88079,1.88084,1.88066,1.88066,10000000.0
2007-01-10 10:00:00,1.88067,1.88075,1.88052,1.88075,10000000.0
2007-01-10 10:01:00,1.88037,1.88051,1.88025,1.88049,10000000.0
2007-01-10 10:02:00,1.88064,1.88078,1.88045,1.88078,10000000.0
2007-01-10 10:03:00,1.88065,1.88075,1.88052,1.88075,7000000.0
2007-01-10 10:04:00,1.88068,1.88068,1.88028,1.88028,7000000.0
2007-01-10 10:05:00,1.88014,1.88026,1.88007,1.88008,11000000.0
2007-01-10 10:06:00,1.88018,1.88023,1.88015,1.88023,7000000.0
2007-01-10 10:07:00,1.8803,1.88037,1.88015,1.88028,7000000.0
2007-01-10 10:08:00,1.88031,1.88034,1.88016,1.88033,7000000.0
2007-01-10 10:09:00,1.88034,1.88035,1.88019,1.88035,7000000.0
2007-01-10 10:10:00,1.88034,1.88045,1.88032,1.88033,7000000.0
2007-01-10 10:11:00,1.88028,1.88037,1.88014,1.88037,7000000.0
2007-01-10 10:12:00,1.88077,1.88085,1.88037,1.88079,8000000.0
2007-01-10 10:13:00,1.88088,1.88088,1.88075,1.88077,8000000.0
2007-01-10 10:14:00,1.88088,1.88112,1.88071,1.88112,7000000.0
2007-01-10 10:15:00,1.88103,1.88103,1.88073,1.88097,10000000.0
2007-01-10 10:16:00,1.8809,1.88091,1.88077,1.88079,7000000.0
2007-01-10 10:17:00,1.88065,1.88097,1.88065,1.88097,11000000.0
2007-01-10 10:18:00,1.88105,1.8813,1.88091,1.88091,8000000.0
2007-01-10 10:19:00,1.88085,1.88085,1.88062,1.88062,9000000.0
2007-01-10 10:20:00,1.88082,1.8809,1.88065,1.8809,7000000.0
2007-01-10 10:21:00,1.88096,1.88103,1.88093,1.88103,8000000.0
2007-01-10 10:22:00,1.88055,1.88055,1.88011,1.88017,7000000.0
2007-01-10 10:23:00,1.87997,1.88027,1.87997,1.88006,7000000.0
2007-01-10 10:24:00,1.87963,1.87965,1.87943,1.87965,7000000.0
2007-01-10 10:25:00,1.87961,1.87963,1.8794,1.87962,9000000.0
2007-01-10 10:26:00,1.87972,1.87991,1.87972,1.87983,11000000.0
2007-01-10 10:27:00,1.87974,1.87987,1.8796,1.87987,8000000.0
2007-01-10 10:28:00,1.87978,1.87991,1.87962,1.87983,9000000.0
2007-01-10 10:29:00,1.8798,1.8798,1.87905,1.87905,8000000.0
2007-01-10 10:30:00,1.87909,1.87946,1.87909,1.87941,8000000.0
2007-01-10 10:31:00,1.87941,1.87954,1.87927,1.87938,7000000.0
2007-01-10 10:32:00,1.87924,1.87926,1.87904,1.8792,9000000.0
2007-01-10 10:33:00,1.87954,1.87966,1.87941,1.87945,7000000.0
2007-01-10 10:34:00,1.87924,1.87977,1.87924,1.87977,7000000.0
2007-01-10 10:35:00,1.87997,1.88034,1.87994,1.88034,7000000.0
2007-01-10 10:36:00,1.88025,1.88036,1.88007,1.88036,8000000.0
2007-01-10 10:37:00,1.88037,1.88063,1.88037,1.88045,8000000.0
2007-01-10 10:38:00,1.88059,1.88059,1.88036,1.88046,10000000.0
2007-01-10 10:39:00,1.88029,1.8803,1.88008,1.88014,8000000.0
2007-01-10 10:40:00,1.8801,1.88021,1.87977,1.87993,7000000.0
2007-01-10 10:41:00,1.88002,1.88021,1.88002,1.88011,9000000.0
2007-01-10 10:42:00,1.8803,1.88041,1.88025,1.88034,7000000.0
2007-01-10 10:43:00,1.8803,1.8803,1.88006,1.88021,10000000.0
2007-01-10 10:44:00,1.8802,1.88033,1.88008,1.88033,7000000.0
2007-01-10 10:45:00,1.88021,1.88021,1.87986,1.87986,8000000.0
2007-01-10 10:46:00,1.87984,1.88027,1.87984,1.88022,8000000.0
2007-01-10 10:47:00,1.87995,1.87995,1.87965,1.87988,7000000.0
2007-01-10 10:48:00,1.88006,1.88072,1.88006,1.88072,8000000.0
2007-01-10 10:49:00,1.88074,1.88094,1.88059,1.88062,9000000.0
2007-01-10 10:50:00,1.88072,1.88072,1.88048,1.8806,8000000.0
2007-01-10 10:51:00,1.87989,1.88012,1.87979,1.87979,9000000.0
2007-01-10 10:52:00,1.87963,1.88026,1.87963,1.88001,8000000.0
2007-01-10 10:53:00,1.88008,1.88018,1.87981,1.87981,9000000.0
2007-01-10 10:54:00,1.8798,1.87984,1.87978,1.87978,10000000.0
2007-01-10 10:55:00,1.87982,1.87982,1.8795,1.8795,7000000.0
2007-01-10 10:56:00,1.87917,1.87986,1.87778,1.87944,7000000.0
2007-01-10 10:57:00,1.87905,1.87912,1.87889,1.87912,8000000.0
2007-01-10 10:58:00,1.87925,1.87961,1.87921,1.87921,7000000.0
2007-01-10 10:59:00,1.87904,1.87922,1.87904,1.87915,11000000.0
2007-01-10 11:00:00,1.87907,1.87934,1.87775,1.87775,7000000.0
2007-01-10 11:01:00,1.87888,1.87898,1.87888,1.8789,8000000.0
2007-01-10 11:02:00,1.87923,1.87974,1.8792,1.87974,7000000.0
2007-01-10 11:03:00,1.88028,1.88036,1.87988,1.87989,11000000.0
2007-01-10 11:04:00,1.87953,1.88001,1.87953,1.88001,11000000.0
2007-01-10 11:05:00,1.87958,1.87958,1.87899,1.87913,7000000.0
2007-01-10 11:06:00,1.87913,1.87947,1.87913,1.87945,8000000.0
2007-01-10 11:07:00,1.87967,1.87987,1.87955,1.87984,7000000.0
2007-01-10 11:08:00,1.88032,1.88048,1.88007,1.88007,9000000.0
2007-01-10 11:09:00,1.87994,1.87994,1.87978,1.87979,8000000.0
2007-01-10 11:10:00,1.87982,1.88029,1.87982,1.88029,8000000.0
2007-01-10 11:11:00,1.88025,1.88025,1.88,1.88007,10000000.0
2007-01-10 11:12:00,1.88031,1.88045,1.88031,1.88045,7000000.0
2007-01-10 11:13:00,1.88055,1.88055,1.88015,1.88042,11000000.0
2007-01-10 11:14:00,1.88038,1.88046,1.88035,1.88043,11000000.0
2007-01-10 11:15:00,1.88059,1.88078,1.8805,1.8805,7000000.0
2007-01-10 11:16:00,1.88062,1.88126,1.88062,1.88126,7000000.0
2007-01-10 11:17:00,1.88108,1.88119,1.88102,1.88117,7000000.0
2007-01-10 11:18:00,1.88127,1.88127,1.88101,1.88118,10000000.0
2007-01-10 11:19:00,1.88117,1.88121,1.88104,1.88109,11000000.0
2007-01-10 11:20:00,1.88101,1.88114,1.88097,1.88114,8000000.0
2007-01-10 11:21:00,1.88097,1.88132,1.88091,1.88132,7000000.0
2007-01-10 11:22:00,1.8814,1.88149,1.8813,1.88149,8000000.0
2007-01-10 11:23:00,1.88149,1.8815,1.88126,1.88132,8000000.0
2007-01-10 11:24:00,1.88126,1.88133,1.88096,1.88096,7000000.0
2007-01-10 11:25:00,1.88123,1.88123,1.88096,1.88107,8000000.0
2007-01-10 11:26:00,1.88122,1.88134,1.88119,1.88134,11000000.0
2007-01-10 11:27:00,1.88131,1.88131,1.88094,1.88094,8000000.0
2007-01-10 11:28:00,1.88105,1.88122,1.88103,1.88107,7000000.0
2007-01-10 11:29:00,1.8811,1.8811,1.88077,1.8809,8000000.0
2007-01-10 11:30:00,1.88047,1.88076,1.88027,1.88072,7000000.0
2007-01-10 11:31:00,1.88071,1.88116,1.88071,1.88091,11000000.0
2007-01-10 11:32:00,1.88145,1.88164,1.88145,1.88155,11000000.0
2007-01-10 11:33:00,1.88126,1.88128,1.88112,1.88128,7000000.0
2007-01-10 11:34:00,1.88114,1.8817,1.88112,1.8817,7000000.0
2007-01-10 11:35:00,1.88186,1.88188,1.88157,1.88188,10000000.0
2007-01-10 11:36:00,1.88201,1.88227,1.882,1.88211,8000000.0
2007-01-10 11:37:00,1.88183,1.8822,1.88183,1.88209,8000000.0
2007-01-10 11:38:00,1.88207,1.88252,1.88207,1.88252,9000000.0
2007-01-10 11:39:00,1.88233,1.88233,1.88186,1.88186,9000000.0
2007-01-10 11:40:00,1.88124,1.8817,1.88124,1.8817,11000000.0
2007-01-10 11:41:00,1.88194,1.88226,1.88182,1.88226,11000000.0
2007-01-10 11:42:00,1.88232,1.88239,1.88204,1.88239,11000000.0
2007-01-10 11:43:00,1.88219,1.88237,1.88206,1.88206,7000000.0
2007-01-10 11:44:00,1.88231,1.88237,1.88214,1.88214,7000000.0
2007-01-10 11:45:00,1.88142,1.88185,1.88142,1.88185,11000000.0
2007-01-10 11:46:00,1.8816,1.88177,1.88141,1.88175,7000000.0
2007-01-10 11:47:00,1.88182,1.88187,1.88137,1.88137,9000000.0
2007-01-10 11:48:00,1.88134,1.88246,1.8812,1.88246,10000000.0
2007-01-10 11:49:00,1.88253,1.88286,1.88245,1.88286,7000000.0
2007-01-10 11:50:00,1.88329,1.88348,1.88329,1.88335,7000000.0
2007-01-10 11:51:00,1.8835,1.8835,1.88307,1.88344,8000000.0
2007-01-10 11:52:00,1.88335,1.88366,1.88334,1.88366,10000000.0
2007-01-10 11:53:00,1.8837,1.8837,1.88351,1.88362,10000000.0
2007-01-10 11:55:00,1.88362,1.88373,1.88361,1.88373,8000000.0
2007-01-10 11:56:00,1.88375,1.88385,1.88367,1.88369,11000000.0
2007-01-10 11:57:00,1.88395,1.88395,1.88381,1.88382,8000000.0
2007-01-10 11:58:00,1.88401,1.88478,1.88388,1.88478,9000000.0
2007-01-10 11:59:00,1.88507,1.88525,1.88499,1.88499,7000000.0
2007-01-10 12:00:00,1.88492,1.88492,1.88458,1.8848,7000000.0
2007-01-10 12:01:00,1.88488,1.88526,1.88488,1.88524,10000000.0
2007-01-10 12:02:00,1.88575,1.88618,1.88575,1.88618,10000000.0
2007-01-10 12:03:00,1.88605,1.88608,1.88572,1.88572,7000000.0
2007-01-10 12:04:00,1.88541,1.88573,1.88541,1.88561,9000000.0
2007-01-10 12:05:00,1.88564,1.88592,1.88564,1.88584,11000000.0
2007-01-10 12:06:00,1.88592,1.88592,1.8855,1.8855,7000000.0
2007-01-10 12:07:00,1.88556,1.88608,1.88556,1.88608,7000000.0
2007-01-10 12:08:00,1.8856,1.88608,1.88548,1.88608,9000000.0
2007-01-10 12:09:00,1.88662,1.8867,1.88635,1.88635,8000000.0
2007-01-10 12:10:00,1.8864,1.88664,1.8864,1.88661,8000000.0
2007-01-10 12:11:00,1.88652,1.88656,1.88636,1.88641,7000000.0
2007-01-10 12:12:00,1.88634,1.8864,1.88619,1.8863,7000000.0
2007-01-10 12:13:00,1.88633,1.88633,1.88592,1.88616,10000000.0
2007-01-10 12:14:00,1.88627,1.88639,1.8862,1.8862,8000000.0
2007-01-10 12:15:00,1.88616,1.8862,1.88594,1.8862,8000000.0
2007-01-10 12:16:00,1.88609,1.88649,1.88609,1.88648,8000000.0
2007-01-10 12:17:00,1.88632,1.88645,1.88628,1.88645,8000000.0
2007-01-10 12:18:00,1.88649,1.88653,1.88638,1.88651,11000000.0
2007-01-10 12:19:00,1.88628,1.88692,1.88623,1.88692,9000000.0
2007-01-10 12:20:00,1.88698,1.887,1.88678,1.887,10000000.0
2007-01-10 12:21:00,1.88706,1.88732,1.88546,1.88546,7000000.0
2007-01-10 12:22:00,1.88724,1.88749,1.88715,1.8873,8000000.0
2007-01-10 12:23:00,1.88703,1.88703,1.88678,1.88679,7000000.0
2007-01-10 12:24:00,1.88719,1.88719,1.88705,1.88708,7000000.0
2007-01-10 12:26:00,1.88744,1.88744,1.88666,1.88671,8000000.0
2007-01-10 12:27:00,1.88661,1.88661,1.8863,1.88657,10000000.0
2007-01-10 12:28:00,1.88685,1.88685,1.88631,1.88639,9000000.0
2007-01-10 12:29:00,1.88661,1.88666,1.88626,1.88634,9000000.0
2007-01-10 12:30:00,1.8864,1.88655,1.88634,1.88653,7000000.0
2007-01-10 12:31:00,1.88646,1.88651,1.88626,1.88651,11000000.0
2007-01-10 12:32:00,1.8859,1.88608,1.88584,1.886,7000000.0
2007-01-10 12:33:00,1.88621,1.88626,1.88559,1.88559,7000000.0
2007-01-10 12:34:00,1.88552,1.88579,1.88552,1.88567,7000000.0
2007-01-10 12:35:00,1.88574,1.88585,1.88574,1.88585,8000000.0
2007-01-10 12:36:00,1.88569,1.88618,1.8856,1.88612,8000000.0
2007-01-10 12:37:00,1.88591,1.88608,1.88591,1.88592,9000000.0
2007-01-10 12:38:00,1.88567,1.88599,1.88567,1.88599,8000000.0
2007-01-10 12:39:00,1.88599,1.88601,1.88588,1.88597,9000000.0
2007-01-10 12:40:00,1.88569,1.88588,1.88564,1.88566,7000000.0
2007-01-10 12:41:00,1.88597,1.88605,1.88577,1.88577,8000000.0
2007-01-10 12:42:00,1.88565,1.88568,1.8854,1.88568,9000000.0
2007-01-10 12:43:00,1.8858,1.88601,1.88551,1.88551,9000000.0
2007-01-10 12:44:00,1.88539,1.88539,1.88503,1.88503,8000000.0
2007-01-10 12:45:00,1.88474,1.885,1.88452,1.88488,10000000.0
2007-01-10 12:46:00,1.88506,1.88506,1.88484,1.88506,9000000.0
2007-01-10 12:47:00,1.88511,1.88511,1.88489,1.885,10000000.0
2007-01-10 12:48:00,1.88511,1.88559,1.88511,1.88559,11000000.0
2007-01-10 12:49:00,1.88539,1.88539,1.8845,1.8845,7000000.0
2007-01-10 12:50:00,1.885,1.885,1.88474,1.8848,7000000.0
2007-01-10 12:51:00,1.88476,1.88476,1.88442,1.88457,8000000.0
2007-01-10 12:52:00,1.8845,1.88458,1.88408,1.88408,11000000.0
2007-01-10 12:53:00,1.88412,1.88412,1.88386,1.88396,8000000.0
2007-01-10 12:54:00,1.88399,1.88399,1.88335,1.88335,7000000.0
2007-01-10 12:55:00,1.8833,1.8835,1.88313,1.8835,8000000.0
2007-01-10 12:56:00,1.88357,1.88357,1.88337,1.88341,7000000.0
2007-01-10 12:57:00,1.88332,1.88353,1.88318,1.88353,7000000.0
2007-01-10 12:58:00,1.88343,1.88343,1.88304,1.88317,8000000.0
2007-01-10 12:59:00,1.88337,1.88343,1.88327,1.88343,7000000.0
2007-01-10 13:00:00,1.88309,1.88309,1.88295,1.88301,8000000.0
2007-01-10 13:02:00,1.88299,1.8833,1.88295,1.8833,7000000.0
2007-01-10 13:03:00,1.88308,1.88314,1.88298,1.88314,8000000.0
2007-01-10 13:04:00,1.88331,1.88337,1.88318,1.88321,7000000.0
2007-01-10 13:05:00,1.88319,1.88328,1.88312,1.88324,8000000.0
2007-01-10 13:06:00,1.88313,1.88339,1.88313,1.88339,7000000.0
2007-01-10 13:07:00,1.88348,1.88356,1.88344,1.88356,7000000.0
2007-01-10 13:08:00,1.88353,1.88358,1.88341,1.88351,10000000.0
2007-01-10 13:09:00,1.88342,1.88342,1.88302,1.88334,7000000.0
2007-01-10 13:10:00,1.88367,1.88367,1.88326,1.88326,9000000.0
2007-01-10 13:11:00,1.88329,1.88333,1.883,1.88328,8000000.0
2007-01-10 13:12:00,1.88309,1.88336,1.88299,1.88336,8000000.0
2007-01-10 13:13:00,1.88335,1.88338,1.88319,1.88321,9000000.0
2007-01-10 13:14:00,1.88314,1.88316,1.88284,1.88297,7000000.0
2007-01-10 13:15:00,1.883,1.883,1.88261,1.88279,8000000.0
2007-01-10 13:16:00,1.88277,1.8828,1.88262,1.88279,8000000.0
2007-01-10 13:17:00,1.88282,1.88304,1.88278,1.88304,9000000.0
2007-01-10 13:18:00,1.88277,1.88292,1.88269,1.88269,10000000.0
2007-01-10 13:19:00,1.88288,1.88288,1.88268,1.88273,8000000.0
2007-01-10 13:20:00,1.88301,1.88301,1.88279,1.88283,8000000.0
2007-01-10 13:21:00,1.88273,1.88276,1.88266,1.88273,7000000.0
2007-01-10 13:22:00,1.88275,1.88298,1.88269,1.88298,11000000.0
2007-01-10 13:23:00,1.88287,1.88293,1.88278,1.88281,8000000.0
2007-01-10 13:24:00,1.88284,1.88284,1.88242,1.88242,7000000.0
2007-01-10 13:25:00,1.88268,1.88289,1.88268,1.88272,11000000.0
2007-01-10 13:26:00,1.88284,1.88296,1.88278,1.88293,10000000.0
2007-01-10 13:27:00,1.8829,1.88316,1.8829,1.88299,8000000.0
2007-01-10 13:28:00,1.88292,1.88304,1.88282,1.88287,21000000.0
2007-01-10 13:29:00,1.88301,1.88318,1.88301,1.88305,17000000.0
2007-01-10 13:30:00,1.88307,1.88347,1.88307,1.88347,7000000.0
2007-01-10 13:31:00,1.88362,1.88364,1.88352,1.88352,9000000.0
2007-01-10 13:32:00,1.88348,1.88348,1.88331,1.88331,14000000.0
2007-01-10 13:33:00,1.88362,1.88367,1.88362,1.88365,14000000.0
2007-01-10 13:34:00,1.88364,1.88366,1.88357,1.88358,31000000.0
2007-01-10 13:35:00,1.88363,1.88367,1.88361,1.88362,17000000.0
2007-01-10 13:36:00,1.8836,1.88373,1.8835,1.88373,24000000.0
2007-01-10 13:37:00,1.88351,1.88351,1.88339,1.88339,10000000.0
2007-01-10 13:38:00,1.88339,1.8837,1.88339,1.88369,18000000.0
2007-01-10 13:39:00,1.88372,1.8838,1.8837,1.8838,15000000.0
2007-01-10 13:40:00,1.88373,1.88377,1.88359,1.88376,29000000.0
2007-01-10 13:41:00,1.88375,1.88394,1.88368,1.88374,13000000.0
2007-01-10 13:42:00,1.88369,1.88378,1.88368,1.88378,3000000.0
2007-01-10 13:43:00,1.88383,1.88408,1.88378,1.88403,10000000.0
2007-01-10 13:44:00,1.88412,1.88425,1.88388,1.88392,26000000.0
2007-01-10 13:45:00,1.88377,1.88404,1.88376,1.88404,22000000.0
2007-01-10 13:46:00,1.88442,1.88445,1.8842,1.8842,19000000.0
2007-01-10 13:47:00,1.88449,1.88467,1.88431,1.88444,17000000.0
2007-01-10 13:48:00,1.88433,1.88438,1.88426,1.88438,22000000.0
2007-01-10 13:49:00,1.88408,1.88408,1.88397,1.88399,24000000.0
2007-01-10 13:50:00,1.88374,1.88405,1.88374,1.88405,15000000.0
2007-01-10 13:51:00,1.88419,1.88442,1.8841,1.88442,22000000.0
2007-01-10 13:52:00,1.88422,1.88454,1.88409,1.88409,32000000.0
2007-01-10 13:53:00,1.88412,1.88474,1.88412,1.88469,28000000.0
2007-01-10 13:54:00,1.88475,1.88475,1.88466,1.88466,31000000.0
2007-01-10 13:55:00,1.88482,1.88482,1.88473,1.88475,20000000.0
2007-01-10 13:56:00,1.88458,1.88458,1.88431,1.88431,24000000.0
2007-01-10 13:58:00,1.88441,1.88457,1.88441,1.88449,16000000.0
2007-01-10 13:59:00,1.88462,1.88501,1.88462,1.88501,30000000.0
2007-01-10 14:00:00,1.88481,1.88492,1.88477,1.88477,39000000.0
2007-01-10 14:01:00,1.88509,1.88515,1.88498,1.88498,30000000.0
2007-01-10 14:02:00,1.8846,1.88502,1.88405,1.88405,19000000.0
2007-01-10 14:03:00,1.88416,1.88416,1.88401,1.88403,23000000.0
2007-01-10 14:04:00,1.8842,1.88431,1.8842,1.88422,33000000.0
2007-01-10 14:05:00,1.88416,1.88416,1.88405,1.88411,28000000.0
2007-01-10 14:06:00,1.88403,1.88403,1.88369,1.88372,31000000.0
2007-01-10 14:07:00,1.88341,1.88354,1.88336,1.88341,31000000.0
2007-01-10 14:08:00,1.88353,1.88393,1.88353,1.88393,27000000.0
2007-01-10 14:09:00,1.88394,1.88416,1.88394,1.88409,27000000.0
2007-01-10 14:10:00,1.884,1.88418,1.88398,1.88414,24000000.0
2007-01-10 14:11:00,1.88428,1.88434,1.8842,1.88429,21000000.0
2007-01-10 14:12:00,1.88416,1.8843,1.88413,1.88413,22000000.0
2007-01-10 14:13:00,1.8846,1.88469,1.88453,1.88458,13000000.0
2007-01-10 14:14:00,1.88462,1.88469,1.88461,1.88461,21000000.0
2007-01-10 14:15:00,1.88457,1.88457,1.88419,1.88419,25000000.0
2007-01-10 14:16:00,1.88411,1.88432,1.88392,1.88392,26000000.0
2007-01-10 14:17:00,1.88414,1.88418,1.88404,1.88404,32000000.0
2007-01-10 14:18:00,1.88403,1.88417,1.88403,1.88415,27000000.0
2007-01-10 14:19:00,1.88421,1.88421,1.88406,1.88406,35000000.0
2007-01-10 14:20:00,1.88413,1.88427,1.88411,1.88418,32000000.0
2007-01-10 14:21:00,1.88384,1.88384,1.88363,1.8837,39000000.0
2007-01-10 14:22:00,1.88378,1.88438,1.88378,1.88438,22000000.0
2007-01-10 14:23:00,1.88445,1.88459,1.8843,1.88435,40000000.0
2007-01-10 14:24:00,1.88428,1.88428,1.88406,1.88415,10000000.0
2007-01-10 14:25:00,1.88432,1.88437,1.88422,1.88436,35000000.0
2007-01-10 14:26:00,1.88435,1.88435,1.88414,1.8842,18000000.0
2007-01-10 14:27:00,1.88432,1.88439,1.8842,1.88437,28000000.0
2007-01-10 14:28:00,1.88432,1.88432,1.88401,1.88425,21000000.0
2007-01-10 14:29:00,1.88423,1.88437,1.88406,1.88437,16000000.0
2007-01-10 14:32:00,1.88436,1.88477,1.88436,1.88471,32000000.0
2007-01-10 14:33:00,1.88479,1.88479,1.88447,1.88468,20000000.0
2007-01-10 14:34:00,1.88446,1.8845,1.88443,1.88445,25000000.0
2007-01-10 14:35:00,1.88436,1.88436,1.88412,1.88415,23000000.0
2007-01-10 14:36:00,1.88414,1.88414,1.884,1.88413,11000000.0
2007-01-10 14:37:00,1.88359,1.88372,1.88334,1.88372,41000000.0
2007-01-10 14:38:00,1.88351,1.88351,1.88312,1.88338,54000000.0
2007-01-10 14:39:00,1.88317,1.88374,1.88317,1.88374,36000000.0
2007-01-10 14:40:00,1.88378,1.88382,1.88367,1.88373,36000000.0
2007-01-10 14:41:00,1.88372,1.88372,1.88352,1.88355,41000000.0
2007-01-10 14:42:00,1.8835,1.88375,1.88339,1.88375,19000000.0
2007-01-10 14:43:00,1.88377,1.88381,1.88369,1.88371,20000000.0
2007-01-10 14:44:00,1.88371,1.8839,1.88371,1.8839,25000000.0
2007-01-10 14:45:00,1.88386,1.88386,1.88363,1.8837,33000000.0
2007-01-10 14:46:00,1.88359,1.8838,1.88359,1.8838,11000000.0
2007-01-10 14:47:00,1.88379,1.88384,1.88373,1.88384,7000000.0
2007-01-10 14:48:00,1.88351,1.88376,1.88351,1.88375,21000000.0
2007-01-10 14:49:00,1.88369,1.88388,1.88363,1.88388,32000000.0
2007-01-10 14:50:00,1.88403,1.88403,1.88376,1.88401,33000000.0
2007-01-10 14:51:00,1.88366,1.88366,1.8832,1.88323,37000000.0
2007-01-10 14:52:00,1.88343,1.88366,1.88343,1.88346,17000000.0
2007-01-10 14:53:00,1.88335,1.88344,1.88335,1.88335,22000000.0
2007-01-10 14:54:00,1.88325,1.88325,1.88304,1.88315,17000000.0
2007-01-10 14:55:00,1.88311,1.88322,1.88298,1.88322,7000000.0
2007-01-10 14:56:00,1.88311,1.88348,1.88311,1.88347,21000000.0
2007-01-10 14:57:00,1.88343,1.88374,1.88343,1.88357,12000000.0
2007-01-10 14:58:00,1.88364,1.88408,1.88364,1.88368,31000000.0
2007-01-10 14:59:00,1.88373,1.88373,1.88349,1.88349,20000000.0
2007-01-10 15:00:00,1.8839,1.88435,1.8839,1.88425,32000000.0
2007-01-10 15:02:00,1.88436,1.88453,1.88425,1.88429,26000000.0
2007-01-10 15:03:00,1.88421,1.88432,1.88421,1.88426,30000000.0
2007-01-10 15:04:00,1.88425,1.88435,1.88409,1.88415,29000000.0
2007-01-10 15:05:00,1.88411,1.88433,1.88411,1.8842,28000000.0
2007-01-10 15:06:00,1.88418,1.88418,1.88394,1.88394,16000000.0
2007-01-10 15:07:00,1.88393,1.88393,1.88384,1.88393,26000000.0
2007-01-10 15:08:00,1.88395,1.884,1.88375,1.88383,25000000.0
2007-01-10 15:09:00,1.88382,1.88382,1.88334,1.88342,34000000.0
2007-01-10 15:10:00,1.88336,1.88371,1.8832,1.88337,36000000.0
2007-01-10 15:11:00,1.88311,1.88318,1.88293,1.88315,27000000.0
2007-01-10 15:12:00,1.88367,1.88378,1.88359,1.88359,26000000.0
2007-01-10 15:14:00,1.88361,1.88395,1.88353,1.88395,30000000.0
2007-01-10 15:15:00,1.88392,1.8845,1.88379,1.8845,21000000.0
2007-01-10 15:16:00,1.88491,1.88519,1.88491,1.88519,9000000.0
2007-01-10 15:17:00,1.88496,1.88496,1.88478,1.88494,26000000.0
2007-01-10 15:18:00,1.8849,1.88491,1.88449,1.88491,10000000.0
2007-01-10 15:19:00,1.88486,1.88486,1.88454,1.88454,16000000.0
2007-01-10 15:20:00,1.88448,1.88448,1.88421,1.88421,20000000.0
2007-01-10 15:21:00,1.88411,1.88439,1.88405,1.88439,12000000.0
2007-01-10 15:22:00,1.88435,1.88444,1.88427,1.88429,22000000.0
2007-01-10 15:23:00,1.88408,1.88455,1.88408,1.88455,36000000.0
2007-01-10 15:24:00,1.88462,1.88473,1.88442,1.88462,8000000.0
2007-01-10 15:25:00,1.8846,1.8846,1.88408,1.88428,14000000.0
2007-01-10 15:26:00,1.88453,1.88453,1.88417,1.88417,40000000.0
2007-01-10 15:27:00,1.88426,1.88426,1.88372,1.88372,32000000.0
2007-01-10 15:28:00,1.88371,1.88378,1.88345,1.88345,55000000.0
2007-01-10 15:29:00,1.88346,1.88358,1.88152,1.88337,47000000.0
2007-01-10 15:30:00,1.88064,1.8833,1.88064,1.8833,71000000.0
2007-01-10 15:31:00,1.88327,1.88418,1.88327,1.88418,58000000.0
2007-01-10 15:32:00,1.88441,1.88476,1.88441,1.88469,25000000.0
2007-01-10 15:33:00,1.88465,1.88465,1.8841,1.8841,32000000.0
2007-01-10 15:34:00,1.88357,1.88384,1.88354,1.88384,22000000.0
2007-01-10 15:35:00,1.88377,1.88377,1.88309,1.88313,30000000.0
2007-01-10 15:36:00,1.88284,1.88322,1.88284,1.88322,23000000.0
2007-01-10 15:37:00,1.88269,1.88316,1.88267,1.88316,24000000.0
2007-01-10 15:38:00,1.88317,1.8838,1.88311,1.8838,61000000.0
2007-01-10 15:39:00,1.88441,1.88441,1.88407,1.88438,40000000.0
2007-01-10 15:40:00,1.88456,1.88456,1.88417,1.88421,37000000.0
2007-01-10 15:41:00,1.88455,1.88472,1.88446,1.88471,43000000.0
2007-01-10 15:42:00,1.88483,1.885,1.88481,1.88482,41000000.0
2007-01-10 15:43:00,1.88491,1.88491,1.88421,1.8845,30000000.0
2007-01-10 15:44:00,1.8848,1.88572,1.8848,1.88572,29000000.0
2007-01-10 15:45:00,1.88586,1.88586,1.88569,1.88578,36000000.0
2007-01-10 15:46:00,1.88526,1.88575,1.88501,1.88575,24000000.0
2007-01-10 15:47:00,1.88569,1.88594,1.88569,1.8858,31000000.0
2007-01-10 15:48:00,1.88563,1.88579,1.8856,1.88566,33000000.0
2007-01-10 15:49:00,1.88554,1.88554,1.88498,1.88498,25000000.0
2007-01-10 15:50:00,1.88532,1.88587,1.88532,1.88587,11000000.0
2007-01-10 15:51:00,1.88577,1.88577,1.88542,1.88542,37000000.0
2007-01-10 15:52:00,1.88488,1.88516,1.88488,1.885,23000000.0
2007-01-10 15:53:00,1.88517,1.88576,1.88517,1.88571,15000000.0
2007-01-10 15:54:00,1.88593,1.886,1.88589,1.88596,26000000.0
2007-01-10 15:55:00,1.88582,1.88612,1.88582,1.88595,33000000.0
2007-01-10 15:56:00,1.88578,1.88588,1.88578,1.88588,6000000.0
2007-01-10 15:57:00,1.88589,1.88618,1.88589,1.88603,34000000.0
2007-01-10 15:58:00,1.88577,1.88609,1.88577,1.88609,24000000.0
2007-01-10 15:59:00,1.88613,1.88613,1.88579,1.88584,23000000.0
2007-01-10 16:00:00,1.88595,1.88603,1.88585,1.88592,51000000.0
2007-01-10 16:01:00,1.88621,1.88622,1.88583,1.88584,31000000.0
2007-01-10 16:02:00,1.88619,1.88624,1.88602,1.88612,29000000.0
2007-01-10 16:03:00,1.88574,1.88577,1.88552,1.88552,51000000.0
2007-01-10 16:04:00,1.88596,1.88656,1.88591,1.88656,38000000.0
2007-01-10 16:05:00,1.88627,1.88636,1.88612,1.88612,37000000.0
2007-01-10 16:06:00,1.88584,1.8861,1.88584,1.88589,33000000.0
2007-01-10 16:07:00,1.88596,1.88634,1.88596,1.88605,37000000.0
2007-01-10 16:08:00,1.88586,1.88625,1.88586,1.88625,37000000.0
2007-01-10 16:09:00,1.88614,1.88627,1.88589,1.88589,44000000.0
2007-01-10 16:10:00,1.88605,1.88613,1.88596,1.88596,41000000.0
2007-01-10 16:11:00,1.88614,1.88616,1.88563,1.88616,27000000.0
2007-01-10 16:12:00,1.88662,1.88682,1.88655,1.88655,22000000.0
2007-01-10 16:13:00,1.88627,1.88653,1.88627,1.88653,38000000.0
2007-01-10 16:14:00,1.8863,1.88633,1.88614,1.88614,41000000.0
2007-01-10 16:15:00,1.88649,1.88659,1.8861,1.88659,42000000.0
2007-01-10 16:16:00,1.88658,1.88677,1.8864,1.88677,45000000.0
2007-01-10 16:17:00,1.88642,1.88642,1.88536,1.88536,22000000.0
2007-01-10 16:18:00,1.88556,1.88622,1.88556,1.88622,49000000.0
2007-01-10 16:19:00,1.88628,1.8863,1.88618,1.88621,27000000.0
2007-01-10 16:20:00,1.88624,1.88653,1.88624,1.88653,52000000.0
2007-01-10 16:21:00,1.88655,1.8867,1.8864,1.8867,37000000.0
2007-01-10 16:22:00,1.8864,1.8864,1.88606,1.88606,50000000.0
2007-01-10 16:23:00,1.88613,1.88623,1.88606,1.88623,48000000.0
2007-01-10 16:24:00,1.88621,1.88621,1.88594,1.88603,44000000.0
2007-01-10 16:25:00,1.88599,1.88647,1.88599,1.88647,28000000.0
2007-01-10 16:26:00,1.88633,1.88633,1.88573,1.88577,41000000.0
2007-01-10 16:27:00,1.88564,1.88567,1.88555,1.88562,46000000.0
2007-01-10 16:28:00,1.88571,1.88604,1.88553,1.88565,34000000.0
2007-01-10 16:29:00,1.88563,1.88563,1.88541,1.88557,24000000.0
2007-01-10 16:30:00,1.88565,1.88567,1.88548,1.88564,43000000.0
2007-01-10 16:31:00,1.88555,1.88561,1.88536,1.88549,36000000.0
2007-01-10 16:32:00,1.88543,1.88567,1.88543,1.88557,34000000.0
2007-01-10 16:33:00,1.88557,1.88572,1.88545,1.88545,41000000.0
2007-01-10 16:34:00,1.88524,1.88534,1.88501,1.88501,29000000.0
2007-01-10 16:35:00,1.88507,1.88524,1.88499,1.88509,53000000.0
2007-01-10 16:36:00,1.88512,1.88526,1.88503,1.88526,43000000.0
2007-01-10 16:37:00,1.88527,1.88547,1.88521,1.8854,56000000.0
2007-01-10 16:38:00,1.88534,1.88535,1.88514,1.88535,34000000.0
2007-01-10 16:39:00,1.88509,1.88509,1.88487,1.88487,43000000.0
2007-01-10 16:40:00,1.88462,1.88462,1.88427,1.88443,63000000.0
2007-01-10 16:41:00,1.88435,1.88444,1.88399,1.88439,44000000.0
2007-01-10 16:42:00,1.88481,1.88508,1.88462,1.88462,57000000.0
2007-01-10 16:43:00,1.88485,1.88492,1.88457,1.88481,20000000.0
2007-01-10 16:44:00,1.88485,1.88546,1.88485,1.88524,34000000.0
2007-01-10 16:45:00,1.88529,1.88566,1.88509,1.88533,41000000.0
2007-01-10 16:46:00,1.8853,1.88565,1.88521,1.88521,59000000.0
2007-01-10 16:47:00,1.88521,1.88544,1.88506,1.88544,55000000.0
2007-01-10 16:48:00,1.88548,1.88548,1.88532,1.88544,46000000.0
2007-01-10 16:49:00,1.8855,1.88554,1.88539,1.88546,35000000.0
2007-01-10 16:50:00,1.88501,1.88502,1.88478,1.88489,45000000.0
2007-01-10 16:51:00,1.88498,1.8851,1.88495,1.88508,30000000.0
2007-01-10 16:52:00,1.88515,1.88545,1.88505,1.88505,30000000.0
2007-01-10 16:53:00,1.88483,1.885,1.88483,1.88486,19000000.0
2007-01-10 16:54:00,1.88477,1.88477,1.88459,1.88461,18000000.0
2007-01-10 16:55:00,1.88469,1.88577,1.88469,1.88577,40000000.0
2007-01-10 16:56:00,1.88599,1.88615,1.88578,1.88608,37000000.0
2007-01-10 16:57:00,1.88596,1.88601,1.88576,1.88601,17000000.0
2007-01-10 16:58:00,1.88601,1.88618,1.88595,1.88618,45000000.0
2007-01-10 16:59:00,1.88588,1.88588,1.88493,1.88558,39000000.0
2007-01-10 17:00:00,1.88575,1.88575,1.8852,1.8852,47000000.0
2007-01-10 17:01:00,1.88516,1.88516,1.88459,1.88483,26000000.0
2007-01-10 17:02:00,1.88503,1.88503,1.88438,1.88438,33000000.0
2007-01-10 17:03:00,1.88442,1.88473,1.88442,1.88473,33000000.0
2007-01-10 17:04:00,1.88479,1.88479,1.88433,1.88433,37000000.0
2007-01-10 17:05:00,1.88406,1.88412,1.88359,1.88404,35000000.0
2007-01-10 17:06:00,1.88411,1.88463,1.88405,1.88405,46000000.0
2007-01-10 17:07:00,1.8842,1.88432,1.88406,1.88413,33000000.0
2007-01-10 17:08:00,1.8841,1.8841,1.88391,1.88397,45000000.0
2007-01-10 17:09:00,1.88382,1.88382,1.88307,1.88307,47000000.0
2007-01-10 17:10:00,1.88312,1.88356,1.88312,1.88356,6000000.0
2007-01-10 17:11:00,1.88348,1.88348,1.88331,1.88331,44000000.0
2007-01-10 17:12:00,1.88318,1.88336,1.88295,1.88295,23000000.0
2007-01-10 17:13:00,1.88324,1.88329,1.88274,1.88274,35000000.0
2007-01-10 17:14:00,1.8829,1.88299,1.88286,1.88286,27000000.0
2007-01-10 17:15:00,1.88256,1.88272,1.88228,1.88228,26000000.0
2007-01-10 17:16:00,1.8821,1.88279,1.8821,1.88279,27000000.0
2007-01-10 17:17:00,1.88268,1.88305,1.88268,1.88305,38000000.0
2007-01-10 17:18:00,1.88273,1.88281,1.88257,1.88278,29000000.0
2007-01-10 17:19:00,1.88286,1.88331,1.88286,1.8829,19000000.0
2007-01-10 17:20:00,1.88271,1.88271,1.88249,1.88251,29000000.0
2007-01-10 17:21:00,1.88261,1.8831,1.88261,1.88289,26000000.0
2007-01-10 17:22:00,1.88274,1.88292,1.88223,1.88223,30000000.0
2007-01-10 17:23:00,1.88236,1.88286,1.88236,1.88286,32000000.0
2007-01-10 17:24:00,1.88288,1.88315,1.88276,1.88279,23000000.0
2007-01-10 17:25:00,1.88278,1.88278,1.88201,1.88226,20000000.0
2007-01-10 17:26:00,1.88197,1.88197,1.88173,1.88173,18000000.0
2007-01-10 17:27:00,1.88154,1.88207,1.88154,1.88198,44000000.0
2007-01-10 17:28:00,1.88235,1.88238,1.88198,1.88214,39000000.0
2007-01-10 17:29:00,1.88245,1.88246,1.8822,1.8822,36000000.0
2007-01-10 17:30:00,1.88214,1.88295,1.88214,1.88295,61000000.0
2007-01-10 17:31:00,1.88247,1.88276,1.88247,1.88276,62000000.0
2007-01-10 17:32:00,1.88315,1.88326,1.88296,1.88296,54000000.0
2007-01-10 17:33:00,1.88274,1.88282,1.88264,1.88273,64000000.0
2007-01-10 17:34:00,1.88254,1.88312,1.88237,1.88312,60000000.0
2007-01-10 17:35:00,1.88306,1.8834,1.88306,1.8834,43000000.0
2007-01-10 17:36:00,1.88336,1.88336,1.88303,1.88303,58000000.0
2007-01-10 17:37:00,1.88308,1.88356,1.88308,1.88356,47000000.0
2007-01-10 17:38:00,1.8835,1.8835,1.88318,1.88318,44000000.0
2007-01-10 17:39:00,1.88325,1.88381,1.88325,1.88381,41000000.0
2007-01-10 17:40:00,1.88418,1.88418,1.88372,1.88402,59000000.0
2007-01-10 17:41:00,1.88368,1.88379,1.88345,1.88345,50000000.0
2007-01-10 17:42:00,1.88335,1.88371,1.88335,1.88371,37000000.0
2007-01-10 17:43:00,1.88365,1.88366,1.88341,1.88353,33000000.0
2007-01-10 17:44:00,1.8837,1.88388,1.88368,1.88388,46000000.0
2007-01-10 17:45:00,1.8838,1.88433,1.8838,1.88406,49000000.0
2007-01-10 17:46:00,1.8841,1.8841,1.88363,1.88363,56000000.0
2007-01-10 17:47:00,1.88362,1.88368,1.88314,1.88314,65000000.0
2007-01-10 17:48:00,1.88307,1.88332,1.88293,1.88332,61000000.0
2007-01-10 17:49:00,1.88319,1.88332,1.88303,1.88303,72000000.0
2007-01-10 17:50:00,1.88304,1.88316,1.88297,1.88307,53000000.0
2007-01-10 17:51:00,1.88341,1.88373,1.88341,1.88373,54000000.0
2007-01-10 17:52:00,1.88371,1.88371,1.88331,1.88335,51000000.0
2007-01-10 17:53:00,1.88307,1.88319,1.88294,1.88312,42000000.0
2007-01-10 17:54:00,1.88319,1.88319,1.88238,1.88238,32000000.0
2007-01-10 17:55:00,1.88219,1.88223,1.88212,1.88212,32000000.0
2007-01-10 17:56:00,1.88205,1.88224,1.88205,1.88224,47000000.0
2007-01-10 17:57:00,1.88253,1.88303,1.88237,1.88289,34000000.0
2007-01-10 17:58:00,1.88293,1.88301,1.88272,1.88301,44000000.0
2007-01-10 17:59:00,1.88337,1.88387,1.88334,1.88387,39000000.0
2007-01-10 18:00:00,1.88435,1.88442,1.88418,1.88442,32000000.0
2007-01-10 18:01:00,1.88402,1.88402,1.88367,1.88392,52000000.0
2007-01-10 18:02:00,1.88382,1.88435,1.88382,1.88435,30000000.0
2007-01-10 18:03:00,1.88458,1.88458,1.88398,1.88398,38000000.0
2007-01-10 18:04:00,1.88375,1.8841,1.88375,1.88388,38000000.0
2007-01-10 18:05:00,1.88424,1.88478,1.88424,1.88478,36000000.0
2007-01-10 18:06:00,1.88447,1.88447,1.88406,1.88427,32000000.0
2007-01-10 18:07:00,1.88434,1.88443,1.88418,1.88424,38000000.0
2007-01-10 18:08:00,1.8842,1.88433,1.88383,1.88383,56000000.0
2007-01-10 18:09:00,1.88419,1.88434,1.88415,1.88433,34000000.0
2007-01-10 18:10:00,1.88487,1.88488,1.88468,1.88488,26000000.0
2007-01-10 18:11:00,1.88489,1.88489,1.8844,1.8844,34000000.0
2007-01-10 18:12:00,1.88428,1.88455,1.88403,1.88403,24000000.0
2007-01-10 18:13:00,1.88369,1.88369,1.88343,1.88357,30000000.0
2007-01-10 18:14:00,1.88364,1.88404,1.88364,1.88404,22000000.0
2007-01-10 18:15:00,1.88396,1.88416,1.88396,1.88404,21000000.0
2007-01-10 18:16:00,1.88383,1.88389,1.88369,1.88383,66000000.0
2007-01-10 18:17:00,1.88391,1.88418,1.8839,1.88418,60000000.0
2007-01-10 18:18:00,1.88348,1.88353,1.88323,1.88323,33000000.0
2007-01-10 18:19:00,1.88309,1.88315,1.88292,1.88315,46000000.0
2007-01-10 18:20:00,1.88354,1.88397,1.88354,1.88367,61000000.0
2007-01-10 18:21:00,1.88408,1.88416,1.88407,1.88412,37000000.0
2007-01-10 18:22:00,1.88409,1.88411,1.88388,1.88395,49000000.0
2007-01-10 18:23:00,1.88373,1.88373,1.8834,1.8834,34000000.0
2007-01-10 18:24:00,1.88347,1.8837,1.88347,1.88355,47000000.0
2007-01-10 18:25:00,1.8836,1.88361,1.88337,1.88337,31000000.0
2007-01-10 18:26:00,1.8831,1.88334,1.88287,1.88324,43000000.0
2007-01-10 18:27:00,1.8833,1.88335,1.88321,1.88328,35000000.0
2007-01-10 18:28:00,1.88329,1.88344,1.8831,1.88344,18000000.0
2007-01-10 18:29:00,1.88331,1.88357,1.88331,1.88357,24000000.0
2007-01-10 18:30:00,1.88338,1.88338,1.883,1.8831,32000000.0
2007-01-10 18:31:00,1.88317,1.88358,1.88317,1.88336,46000000.0
2007-01-10 18:32:00,1.88296,1.88296,1.88266,1.88271,55000000.0
2007-01-10 18:33:00,1.88297,1.88315,1.88279,1.88279,29000000.0
2007-01-10 18:34:00,1.88253,1.88286,1.88253,1.88266,32000000.0
2007-01-10 18:35:00,1.88254,1.88274,1.8824,1.88258,47000000.0
2007-01-10 18:36:00,1.88253,1.8827,1.88235,1.88268,65000000.0
2007-01-10 18:37:00,1.88257,1.88284,1.88227,1.88246,63000000.0
2007-01-10 18:38:00,1.88246,1.88265,1.88245,1.88265,61000000.0
2007-01-10 18:39:00,1.88239,1.8826,1.88227,1.88236,37000000.0
2007-01-10 18:40:00,1.8826,1.88269,1.88244,1.88265,52000000.0
2007-01-10 18:41:00,1.88262,1.88262,1.88229,1.88247,68000000.0
2007-01-10 18:42:00,1.88235,1.88235,1.88206,1.88225,40000000.0
2007-01-10 18:43:00,1.88236,1.88269,1.88236,1.88269,39000000.0
2007-01-10 18:44:00,1.88279,1.88284,1.88271,1.88271,33000000.0
2007-01-10 18:45:00,1.8827,1.88297,1.88267,1.88297,57000000.0
2007-01-10 18:46:00,1.883,1.88312,1.88269,1.88276,61000000.0
2007-01-10 18:47:00,1.88268,1.8828,1.88263,1.88267,41000000.0
2007-01-10 18:48:00,1.88247,1.88277,1.88247,1.88277,26000000.0
2007-01-10 18:49:00,1.88322,1.88328,1.88307,1.88315,31000000.0
2007-01-10 18:50:00,1.88306,1.8833,1.88305,1.88326,37000000.0
2007-01-10 18:51:00,1.88315,1.88315,1.88288,1.88288,17000000.0
2007-01-10 18:52:00,1.88296,1.883,1.8826,1.88262,33000000.0
2007-01-10 18:53:00,1.88259,1.88292,1.88243,1.88292,31000000.0
2007-01-10 18:54:00,1.88254,1.88266,1.88237,1.88237,11000000.0
2007-01-10 18:55:00,1.88236,1.88263,1.88236,1.88237,22000000.0
2007-01-10 18:56:00,1.88239,1.88267,1.88239,1.88245,16000000.0
2007-01-10 18:57:00,1.88248,1.88258,1.88235,1.88235,15000000.0
2007-01-10 18:58:00,1.8821,1.88213,1.88207,1.88213,19000000.0
2007-01-10 18:59:00,1.88213,1.88218,1.88203,1.88204,26000000.0
2007-01-10 19:00:00,1.8817,1.8817,1.88141,1.8815,12000000.0
2007-01-10 19:01:00,1.88153,1.88161,1.88139,1.88139,18000000.0
2007-01-10 19:02:00,1.8814,1.88154,1.88136,1.88154,23000000.0
2007-01-10 19:03:00,1.88176,1.88176,1.88147,1.88147,21000000.0
2007-01-10 19:04:00,1.88155,1.88175,1.88134,1.88175,55000000.0
2007-01-10 19:05:00,1.88175,1.88176,1.88161,1.88161,42000000.0
2007-01-10 19:06:00,1.88141,1.88171,1.88138,1.88171,63000000.0
2007-01-10 19:07:00,1.88173,1.88193,1.88172,1.88191,39000000.0
2007-01-10 19:08:00,1.8819,1.88195,1.88189,1.8819,32000000.0
2007-01-10 19:10:00,1.88165,1.88179,1.88165,1.88172,27000000.0
2007-01-10 19:11:00,1.88154,1.88154,1.88114,1.88117,36000000.0
2007-01-10 19:12:00,1.88118,1.88155,1.88118,1.88139,25000000.0
2007-01-10 19:13:00,1.88109,1.88132,1.88109,1.88132,23000000.0
2007-01-10 19:14:00,1.88134,1.8814,1.88125,1.88138,37000000.0
2007-01-10 19:15:00,1.88143,1.88158,1.88143,1.88158,17000000.0
2007-01-10 19:16:00,1.88159,1.88159,1.88135,1.88135,23000000.0
2007-01-10 19:17:00,1.88158,1.88166,1.88156,1.8816,17000000.0
2007-01-10 19:18:00,1.88168,1.88183,1.88168,1.8818,30000000.0
2007-01-10 19:19:00,1.88157,1.88168,1.88131,1.88138,36000000.0
2007-01-10 19:20:00,1.88135,1.88143,1.88128,1.88143,23000000.0
2007-01-10 19:21:00,1.88152,1.88191,1.88152,1.88191,21000000.0
2007-01-10 19:22:00,1.88203,1.88209,1.88185,1.88189,25000000.0
2007-01-10 19:23:00,1.88177,1.88186,1.88133,1.88133,12000000.0
2007-01-10 19:24:00,1.88146,1.88194,1.88146,1.88194,39000000.0
2007-01-10 19:25:00,1.88168,1.88185,1.88154,1.88169,49000000.0
2007-01-10 19:26:00,1.88173,1.88193,1.88167,1.88193,48000000.0
2007-01-10 19:27:00,1.88185,1.88185,1.88166,1.88183,51000000.0
2007-01-10 19:28:00,1.88181,1.88182,1.88166,1.88167,40000000.0
2007-01-10 19:29:00,1.88129,1.88134,1.88091,1.88133,28000000.0
2007-01-10 19:30:00,1.88138,1.88138,1.88098,1.88103,32000000.0
2007-01-10 19:31:00,1.88111,1.88147,1.88111,1.88119,28000000.0
2007-01-10 19:32:00,1.88126,1.8813,1.88107,1.88129,31000000.0
2007-01-10 19:33:00,1.88133,1.88155,1.88133,1.88136,14000000.0
2007-01-10 19:34:00,1.8817,1.8818,1.88148,1.8817,49000000.0
2007-01-10 19:35:00,1.88173,1.8818,1.88167,1.88174,28000000.0
2007-01-10 19:36:00,1.88164,1.88164,1.88116,1.8812,16000000.0
2007-01-10 19:37:00,1.88101,1.88126,1.88101,1.88126,26000000.0
2007-01-10 19:38:00,1.88121,1.88134,1.88114,1.88133,8000000.0
2007-01-10 19:39:00,1.88115,1.88121,1.88088,1.88118,13000000.0
2007-01-10 19:40:00,1.8814,1.88173,1.8814,1.88155,16000000.0
2007-01-10 19:41:00,1.88161,1.88161,1.88129,1.88129,17000000.0
2007-01-10 19:42:00,1.88122,1.88174,1.88122,1.88167,19000000.0
2007-01-10 19:43:00,1.8817,1.88192,1.8817,1.88192,21000000.0
2007-01-10 19:44:00,1.88189,1.88189,1.88151,1.88151,21000000.0
2007-01-10 19:45:00,1.88181,1.88224,1.88181,1.88208,33000000.0
2007-01-10 19:46:00,1.88247,1.88278,1.88247,1.88255,18000000.0
2007-01-10 19:47:00,1.88285,1.88287,1.88277,1.88277,22000000.0
2007-01-10 19:48:00,1.88291,1.88291,1.88271,1.8828,18000000.0
2007-01-10 19:49:00,1.88298,1.88329,1.88296,1.88315,27000000.0
2007-01-10 19:50:00,1.88307,1.88307,1.88239,1.88239,23000000.0
2007-01-10 19:51:00,1.88248,1.88274,1.88074,1.88274,7000000.0
2007-01-10 19:52:00,1.88278,1.88289,1.88278,1.88289,15000000.0
2007-01-10 19:53:00,1.88297,1.88313,1.88268,1.88268,21000000.0
2007-01-10 19:54:00,1.88218,1.8822,1.8821,1.8821,9000000.0
2007-01-10 19:55:00,1.88225,1.88225,1.8818,1.88189,30000000.0
2007-01-10 19:56:00,1.88182,1.88182,1.88167,1.88167,20000000.0
2007-01-10 19:57:00,1.88168,1.88179,1.88168,1.88172,12000000.0
2007-01-10 19:58:00,1.88172,1.88182,1.88155,1.88155,13000000.0
2007-01-10 19:59:00,1.88136,1.88169,1.88135,1.88144,31000000.0
2007-01-10 20:00:00,1.881,1.88125,1.881,1.88125,23000000.0
2007-01-10 20:01:00,1.88121,1.8814,1.88092,1.88105,13000000.0
2007-01-10 20:02:00,1.88118,1.88118,1.88056,1.88056,20000000.0
2007-01-10 20:03:00,1.88051,1.88092,1.88051,1.88092,18000000.0
2007-01-10 20:04:00,1.8808,1.88116,1.8808,1.88115,27000000.0
2007-01-10 20:05:00,1.88126,1.88169,1.88126,1.88149,23000000.0
2007-01-10 20:06:00,1.88189,1.88221,1.88189,1.88216,13000000.0
2007-01-10 20:07:00,1.88201,1.88201,1.88176,1.88177,29000000.0
2007-01-10 20:08:00,1.88174,1.88203,1.88172,1.88172,15000000.0
2007-01-10 20:09:00,1.88165,1.88165,1.88131,1.88131,17000000.0
2007-01-10 20:10:00,1.8816,1.88179,1.88148,1.88177,8000000.0
2007-01-10 20:11:00,1.88165,1.88177,1.88144,1.88177,10000000.0
2007-01-10 20:12:00,1.88153,1.88173,1.88153,1.88162,15000000.0
2007-01-10 20:13:00,1.88164,1.88164,1.8813,1.88141,17000000.0
2007-01-10 20:14:00,1.8812,1.88162,1.88119,1.88162,15000000.0
2007-01-10 20:15:00,1.88192,1.8821,1.88192,1.882,10000000.0
2007-01-10 20:16:00,1.88174,1.88194,1.88171,1.88194,22000000.0
2007-01-10 20:17:00,1.88197,1.88197,1.88136,1.88167,7000000.0
2007-01-10 20:18:00,1.88186,1.88197,1.88178,1.88178,24000000.0
2007-01-10 20:19:00,1.88195,1.88201,1.88185,1.88185,9000000.0
2007-01-10 20:20:00,1.88169,1.88176,1.88154,1.88157,14000000.0
2007-01-10 20:21:00,1.88166,1.88197,1.88155,1.88197,7000000.0
2007-01-10 20:22:00,1.88205,1.88213,1.8819,1.8819,12000000.0
2007-01-10 20:23:00,1.88159,1.88159,1.88143,1.88143,8000000.0
2007-01-10 20:24:00,1.88127,1.88147,1.88126,1.8814,15000000.0
2007-01-10 20:25:00,1.88147,1.88191,1.88147,1.88184,16000000.0
2007-01-10 20:26:00,1.88191,1.88205,1.8818,1.88187,22000000.0
2007-01-10 20:27:00,1.88176,1.88198,1.88174,1.88198,11000000.0
2007-01-10 20:28:00,1.88244,1.88295,1.88244,1.88295,7000000.0
2007-01-10 20:29:00,1.88292,1.88315,1.88292,1.88302,20000000.0
2007-01-10 20:30:00,1.88297,1.88322,1.88228,1.88228,27000000.0
2007-01-10 20:31:00,1.88233,1.88243,1.88225,1.88239,8000000.0
2007-01-10 20:32:00,1.88216,1.88216,1.88103,1.88145,20000000.0
2007-01-10 20:33:00,1.88168,1.88168,1.88131,1.88141,14000000.0
2007-01-10 20:34:00,1.88143,1.8815,1.88139,1.88143,28000000.0
2007-01-10 20:35:00,1.88149,1.88179,1.88149,1.88162,23000000.0
2007-01-10 20:36:00,1.88129,1.88129,1.88095,1.88095,11000000.0
2007-01-10 20:37:00,1.88081,1.88116,1.88081,1.88116,7000000.0
2007-01-10 20:38:00,1.881,1.88111,1.88094,1.88108,10000000.0
2007-01-10 20:39:00,1.88115,1.88123,1.88108,1.88118,9000000.0
2007-01-10 20:40:00,1.88121,1.88131,1.88112,1.88112,8000000.0
2007-01-10 20:41:00,1.88112,1.88119,1.88109,1.88117,8000000.0
2007-01-10 20:42:00,1.88115,1.8814,1.88112,1.88112,15000000.0
2007-01-10 20:43:00,1.88126,1.88131,1.88126,1.88131,12000000.0
2007-01-10 20:45:00,1.88131,1.88157,1.88131,1.88157,12000000.0
2007-01-10 20:46:00,1.88168,1.88175,1.88161,1.88163,9000000.0
2007-01-10 20:47:00,1.88156,1.88156,1.88127,1.88154,11000000.0
2007-01-10 20:48:00,1.88154,1.88172,1.88138,1.88138,11000000.0
2007-01-10 20:49:00,1.88158,1.88176,1.88156,1.88156,18000000.0
2007-01-10 20:50:00,1.88109,1.8811,1.88097,1.88097,7000000.0
2007-01-10 20:51:00,1.88098,1.88115,1.88098,1.88106,18000000.0
2007-01-10 20:52:00,1.88118,1.88189,1.88118,1.88189,15000000.0
2007-01-10 20:53:00,1.88198,1.88198,1.88188,1.8819,8000000.0
2007-01-10 20:54:00,1.8818,1.88196,1.8818,1.88196,10000000.0
2007-01-10 20:55:00,1.88181,1.88191,1.8818,1.88191,5000000.0
2007-01-10 20:56:00,1.88204,1.88204,1.88174,1.88176,8000000.0
2007-01-10 20:57:00,1.88149,1.88169,1.88149,1.88167,18000000.0
2007-01-10 20:58:00,1.88198,1.88201,1.88183,1.88188,14000000.0
2007-01-10 20:59:00,1.88194,1.88203,1.88186,1.88186,8000000.0
2007-01-10 21:00:00,1.88185,1.88185,1.88153,1.88154,7000000.0
2007-01-10 21:01:00,1.88159,1.8817,1.88146,1.88146,16000000.0
2007-01-10 21:02:00,1.88158,1.88186,1.88158,1.88167,8000000.0
2007-01-10 21:04:00,1.88174,1.88174,1.88141,1.88161,8000000.0
2007-01-10 21:05:00,1.8817,1.8817,1.88141,1.88141,11000000.0
2007-01-10 21:06:00,1.88123,1.88168,1.88123,1.88168,8000000.0
2007-01-10 21:07:00,1.88203,1.88213,1.88191,1.88193,7000000.0
2007-01-10 21:08:00,1.88217,1.88217,1.88201,1.88203,11000000.0
2007-01-10 21:09:00,1.88216,1.8823,1.88216,1.88229,9000000.0
2007-01-10 21:10:00,1.88238,1.88238,1.88209,1.88238,10000000.0
2007-01-10 21:11:00,1.88226,1.88239,1.88206,1.88209,8000000.0
2007-01-10 21:12:00,1.88207,1.88216,1.88025,1.88216,10000000.0
2007-01-10 21:14:00,1.88227,1.88227,1.88211,1.88215,7000000.0
2007-01-10 21:15:00,1.88209,1.88214,1.88203,1.88203,11000000.0
2007-01-10 21:16:00,1.88222,1.88236,1.88222,1.88224,9000000.0
2007-01-10 21:17:00,1.88238,1.88265,1.88237,1.88237,7000000.0
2007-01-10 21:18:00,1.88233,1.88257,1.88233,1.88243,7000000.0
2007-01-10 21:19:00,1.88234,1.88234,1.88213,1.88227,8000000.0
2007-01-10 21:21:00,1.88231,1.88231,1.88212,1.88215,8000000.0
2007-01-10 21:22:00,1.88237,1.88237,1.88214,1.88214,7000000.0
2007-01-10 21:23:00,1.88211,1.88233,1.88211,1.88227,10000000.0
2007-01-10 21:24:00,1.8823,1.8824,1.88208,1.88238,11000000.0
2007-01-10 21:25:00,1.88235,1.88235,1.88185,1.88188,6000000.0
2007-01-10 21:26:00,1.88215,1.88222,1.88194,1.88194,5000000.0
2007-01-10 21:27:00,1.88193,1.88245,1.88193,1.88245,6000000.0
2007-01-10 21:28:00,1.88251,1.88251,1.88225,1.88232,20000000.0
2007-01-10 21:29:00,1.88257,1.88257,1.88224,1.88237,8000000.0
2007-01-10 21:30:00,1.88231,1.88249,1.88231,1.88249,9000000.0
2007-01-10 21:31:00,1.88234,1.88234,1.88215,1.88215,4000000.0
2007-01-10 21:32:00,1.88245,1.88246,1.88232,1.88233,7000000.0
2007-01-10 21:33:00,1.88244,1.8825,1.8824,1.88247,6000000.0
2007-01-10 21:34:00,1.88234,1.88236,1.88217,1.88236,10000000.0
2007-01-10 21:35:00,1.88241,1.88241,1.88228,1.88234,11000000.0
2007-01-10 21:37:00,1.88238,1.88238,1.88212,1.88233,11000000.0
2007-01-10 21:38:00,1.88229,1.88229,1.88183,1.88187,26000000.0
2007-01-10 21:39:00,1.88194,1.88218,1.88194,1.88201,18000000.0
2007-01-10 21:40:00,1.88224,1.88266,1.88224,1.88266,12000000.0
2007-01-10 21:41:00,1.88275,1.88275,1.88242,1.88254,7000000.0
2007-01-10 21:42:00,1.88273,1.88304,1.88273,1.88292,7000000.0
2007-01-10 21:43:00,1.88302,1.88312,1.88301,1.88312,11000000.0
2007-01-10 21:44:00,1.88314,1.88314,1.88294,1.88298,18000000.0
2007-01-10 21:45:00,1.88288,1.88318,1.88288,1.88318,7000000.0
2007-01-10 21:46:00,1.88312,1.88325,1.88305,1.88305,7000000.0
2007-01-10 21:47:00,1.88314,1.88333,1.88314,1.88326,7000000.0
2007-01-10 21:48:00,1.88319,1.88319,1.88299,1.88318,7000000.0
2007-01-10 21:49:00,1.8832,1.8832,1.88312,1.88315,8000000.0
2007-01-10 21:50:00,1.8829,1.8829,1.88254,1.88254,10000000.0
2007-01-10 21:51:00,1.88244,1.88274,1.88238,1.88274,7000000.0
2007-01-10 21:52:00,1.88283,1.8833,1.88283,1.8833,7000000.0
2007-01-10 21:53:00,1.88327,1.8833,1.88292,1.88292,8000000.0
2007-01-10 21:54:00,1.88334,1.88336,1.88305,1.88305,9000000.0
2007-01-10 21:55:00,1.88328,1.88347,1.88324,1.88343,11000000.0
2007-01-10 21:56:00,1.88328,1.88391,1.88328,1.88391,6000000.0
2007-01-10 21:57:00,1.8833,1.88357,1.88322,1.88357,13000000.0
2007-01-10 21:58:00,1.88332,1.88356,1.88318,1.88356,6000000.0
2007-01-10 21:59:00,1.88327,1.88327,1.88295,1.88309,25000000.0
2007-01-10 22:00:00,1.88307,1.88307,1.88265,1.88296,12000000.0
2007-01-10 22:01:00,1.88311,1.88324,1.88311,1.88314,6000000.0
2007-01-10 22:02:00,1.88318,1.88351,1.88312,1.8835,11000000.0
2007-01-10 22:03:00,1.88386,1.88387,1.88357,1.88357,9000000.0
2007-01-10 22:04:00,1.88359,1.88369,1.88341,1.88341,11000000.0
2007-01-10 22:05:00,1.88361,1.8838,1.8836,1.8838,5000000.0
2007-01-10 22:06:00,1.88343,1.8835,1.88316,1.8835,8000000.0
2007-01-10 22:07:00,1.88322,1.8834,1.88321,1.8834,15000000.0
2007-01-10 22:08:00,1.8836,1.88361,1.8835,1.88357,6000000.0
2007-01-10 22:10:00,1.88361,1.88364,1.88333,1.88333,9000000.0
2007-01-10 22:11:00,1.88345,1.88366,1.88345,1.88358,8000000.0
2007-01-10 22:12:00,1.88342,1.88345,1.88332,1.88332,15000000.0
2007-01-10 22:13:00,1.88327,1.88327,1.88309,1.88327,10000000.0
2007-01-10 22:14:00,1.8836,1.8836,1.88343,1.88343,13000000.0
2007-01-10 22:15:00,1.88344,1.8838,1.88344,1.8838,7000000.0
2007-01-10 22:16:00,1.88375,1.88392,1.88364,1.88364,8000000.0
2007-01-10 22:17:00,1.88323,1.88373,1.88323,1.88373,16000000.0
2007-01-10 22:18:00,1.88332,1.88332,1.88312,1.88312,5000000.0
2007-01-10 22:19:00,1.88343,1.8838,1.88337,1.8838,6000000.0
2007-01-10 22:20:00,1.88351,1.88408,1.88318,1.88408,7000000.0
2007-01-10 22:21:00,1.88398,1.88401,1.88382,1.88382,11000000.0
2007-01-10 22:22:00,1.88386,1.88428,1.88386,1.88428,8000000.0
2007-01-10 22:23:00,1.88424,1.88433,1.88424,1.88433,15000000.0
2007-01-10 22:24:00,1.88424,1.88437,1.88391,1.88391,10000000.0
2007-01-10 22:25:00,1.88382,1.88382,1.88365,1.88375,5000000.0
2007-01-10 22:26:00,1.88388,1.88407,1.88374,1.88374,10000000.0
2007-01-10 22:27:00,1.88321,1.88323,1.88318,1.88323,10000000.0
2007-01-10 22:28:00,1.88337,1.88358,1.88337,1.88357,8000000.0
2007-01-10 22:29:00,1.88349,1.88369,1.88349,1.88369,7000000.0
2007-01-10 22:30:00,1.88391,1.88411,1.88386,1.88411,5000000.0
2007-01-10 22:32:00,1.884,1.88411,1.88388,1.88411,7000000.0
2007-01-10 22:33:00,1.88422,1.88424,1.88382,1.88382,6000000.0
2007-01-10 22:34:00,1.88381,1.88416,1.8837,1.88397,47000000.0
2007-01-10 22:35:00,1.88418,1.88428,1.88406,1.88428,8000000.0
2007-01-10 22:36:00,1.884,1.88418,1.88383,1.88418,7000000.0
2007-01-10 22:37:00,1.88425,1.88442,1.88425,1.88425,28000000.0
2007-01-10 22:38:00,1.8841,1.88461,1.8841,1.88461,10000000.0
2007-01-10 22:39:00,1.88385,1.88385,1.88361,1.88361,11000000.0
2007-01-10 22:40:00,1.88365,1.88412,1.88365,1.88412,9000000.0
2007-01-10 22:41:00,1.88415,1.88436,1.88415,1.88419,16000000.0
2007-01-10 22:43:00,1.88417,1.8842,1.88414,1.8842,11000000.0
2007-01-10 22:44:00,1.88419,1.88419,1.88412,1.88416,8000000.0
2007-01-10 22:45:00,1.88388,1.88388,1.88373,1.88382,12000000.0
2007-01-10 22:46:00,1.88343,1.8838,1.88343,1.88377,9000000.0
2007-01-10 22:47:00,1.88376,1.88376,1.88349,1.88372,16000000.0
2007-01-10 22:48:00,1.88358,1.88371,1.88338,1.88371,11000000.0
2007-01-10 22:49:00,1.88373,1.88392,1.88359,1.88392,12000000.0
2007-01-10 22:51:00,1.8838,1.8838,1.88332,1.88332,7000000.0
2007-01-10 22:52:00,1.8835,1.88379,1.8835,1.88366,5000000.0
2007-01-10 22:53:00,1.88304,1.8832,1.88288,1.8832,8000000.0
2007-01-10 22:54:00,1.88319,1.88341,1.88314,1.88341,7000000.0
2007-01-10 22:55:00,1.88347,1.88347,1.88328,1.88333,8000000.0
2007-01-10 22:56:00,1.88336,1.88336,1.88317,1.88317,8000000.0
2007-01-10 22:57:00,1.88324,1.88369,1.88324,1.88358,10000000.0
2007-01-10 22:58:00,1.88383,1.88388,1.88374,1.88381,7000000.0
2007-01-10 23:00:00,1.8838,1.88383,1.8837,1.8837,12000000.0
2007-01-10 23:01:00,1.88352,1.88354,1.88329,1.88332,9000000.0
2007-01-10 23:02:00,1.88334,1.88349,1.88334,1.88349,7000000.0
2007-01-10 23:03:00,1.88334,1.88337,1.88325,1.88334,12000000.0
2007-01-10 23:04:00,1.88335,1.88349,1.88324,1.88333,9000000.0
2007-01-10 23:05:00,1.88309,1.88309,1.88251,1.88269,11000000.0
2007-01-10 23:06:00,1.88268,1.88268,1.88262,1.88268,5000000.0
2007-01-10 23:07:00,1.88274,1.88317,1.88258,1.88317,8000000.0
2007-01-10 23:08:00,1.8832,1.88322,1.88314,1.88322,15000000.0
2007-01-10 23:09:00,1.88315,1.88315,1.88271,1.88271,7000000.0
2007-01-10 23:10:00,1.88229,1.88263,1.88229,1.88259,8000000.0
2007-01-10 23:11:00,1.88251,1.8826,1.8822,1.8822,8000000.0
2007-01-10 23:12:00,1.88224,1.88242,1.882,1.88242,8000000.0
2007-01-10 23:13:00,1.88253,1.88267,1.8825,1.88257,7000000.0
2007-01-10 23:14:00,1.88264,1.88271,1.88249,1.88256,9000000.0
2007-01-10 23:15:00,1.88236,1.88236,1.88214,1.88218,8000000.0
2007-01-10 23:16:00,1.8822,1.88279,1.88217,1.88279,9000000.0
2007-01-10 23:17:00,1.88264,1.88271,1.88238,1.88238,7000000.0
2007-01-10 23:18:00,1.88219,1.88267,1.88205,1.88267,7000000.0
2007-01-10 23:19:00,1.88273,1.88273,1.88231,1.88251,9000000.0
2007-01-10 23:20:00,1.88255,1.88271,1.88246,1.88263,9000000.0
2007-01-10 23:21:00,1.88268,1.88281,1.88238,1.88281,5000000.0
2007-01-10 23:22:00,1.88289,1.88296,1.88278,1.88286,7000000.0
2007-01-10 23:23:00,1.88293,1.88293,1.88245,1.88245,6000000.0
2007-01-10 23:24:00,1.88262,1.88275,1.8826,1.88266,9000000.0
2007-01-10 23:25:00,1.88238,1.88239,1.88219,1.88223,10000000.0
2007-01-10 23:26:00,1.88237,1.88237,1.88218,1.88221,5000000.0
2007-01-10 23:27:00,1.8823,1.88259,1.8823,1.88259,5000000.0
2007-01-10 23:28:00,1.88263,1.88263,1.8824,1.8824,7000000.0
2007-01-10 23:29:00,1.88224,1.88224,1.88205,1.88213,25000000.0
2007-01-10 23:30:00,1.88218,1.88234,1.88218,1.88232,7000000.0
2007-01-10 23:31:00,1.88207,1.88207,1.88098,1.88098,14000000.0
2007-01-10 23:32:00,1.88039,1.88093,1.88039,1.88089,9000000.0
2007-01-10 23:33:00,1.88135,1.88159,1.88135,1.88153,5000000.0
2007-01-10 23:34:00,1.88131,1.88131,1.88097,1.88097,6000000.0
2007-01-10 23:36:00,1.88136,1.88144,1.88117,1.88144,9000000.0
2007-01-10 23:37:00,1.88134,1.88148,1.8813,1.88148,8000000.0
2007-01-10 23:38:00,1.88137,1.88144,1.88116,1.88139,8000000.0
2007-01-10 23:39:00,1.88133,1.88147,1.88114,1.88123,11000000.0
2007-01-10 23:40:00,1.88124,1.88139,1.88106,1.88112,21000000.0
2007-01-10 23:41:00,1.88149,1.88149,1.8812,1.88122,7000000.0
2007-01-10 23:42:00,1.88097,1.88097,1.88086,1.88088,19000000.0
2007-01-10 23:43:00,1.88097,1.88107,1.88093,1.88094,7000000.0
2007-01-10 23:44:00,1.88091,1.88115,1.88091,1.88096,8000000.0
2007-01-10 23:45:00,1.88094,1.8814,1.88094,1.8814,7000000.0
2007-01-10 23:46:00,1.88095,1.88111,1.88083,1.88101,8000000.0
2007-01-10 23:47:00,1.88102,1.88151,1.88102,1.88151,7000000.0
2007-01-10 23:48:00,1.88164,1.88167,1.88146,1.88166,8000000.0
2007-01-10 23:49:00,1.8817,1.88175,1.88162,1.88165,8000000.0
2007-01-10 23:50:00,1.8817,1.88197,1.88167,1.8818,8000000.0
2007-01-10 23:51:00,1.88192,1.88193,1.88178,1.88178,7000000.0
2007-01-10 23:52:00,1.88177,1.88177,1.88163,1.88165,7000000.0
2007-01-10 23:53:00,1.88134,1.8816,1.88134,1.88155,10000000.0
2007-01-10 23:54:00,1.88154,1.88178,1.88136,1.88136,7000000.0
2007-01-10 23:55:00,1.88158,1.88158,1.88142,1.8815,9000000.0
2007-01-10 23:56:00,1.88121,1.88136,1.88097,1.88097,12000000.0
2007-01-10 23:57:00,1.88108,1.88108,1.88097,1.88097,6000000.0
2007-01-10 23:58:00,1.88089,1.88099,1.88073,1.88073,8000000.0
2007-01-10 23:59:00,1.88097,1.88113,1.88097,1.88112,6000000.0
2007-01-11 00:01:00,1.8812,1.88131,1.88116,1.88123,8000000.0
2007-01-11 00:02:00,1.88108,1.88108,1.88096,1.881,9000000.0
2007-01-11 00:03:00,1.88135,1.88173,1.88135,1.88173,5000000.0
2007-01-11 00:04:00,1.88127,1.8814,1.88123,1.88123,10000000.0
2007-01-11 00:05:00,1.88149,1.88149,1.88108,1.88127,9000000.0
2007-01-11 00:06:00,1.88124,1.88139,1.88115,1.88117,8000000.0
2007-01-11 00:07:00,1.88124,1.88146,1.88111,1.88132,9000000.0
2007-01-11 00:08:00,1.88107,1.88108,1.88099,1.881,8000000.0
2007-01-11 00:09:00,1.88118,1.88146,1.88118,1.88126,9000000.0
2007-01-11 00:10:00,1.88102,1.88111,1.88092,1.88111,23000000.0
2007-01-11 00:11:00,1.88129,1.88142,1.88121,1.88134,11000000.0
2007-01-11 00:12:00,1.88126,1.88126,1.88087,1.88089,9000000.0
2007-01-11 00:13:00,1.88106,1.88113,1.88105,1.88107,8000000.0
2007-01-11 00:14:00,1.88102,1.88139,1.88102,1.88139,7000000.0
2007-01-11 00:15:00,1.8815,1.88161,1.8812,1.88161,10000000.0
2007-01-11 00:16:00,1.88175,1.88175,1.88169,1.88174,9000000.0
2007-01-11 00:17:00,1.88173,1.88199,1.88173,1.88199,7000000.0
2007-01-11 00:18:00,1.88176,1.88176,1.88145,1.88145,8000000.0
2007-01-11 00:19:00,1.8817,1.8817,1.88131,1.88148,11000000.0
2007-01-11 00:20:00,1.88147,1.88148,1.88127,1.88127,9000000.0
2007-01-11 00:21:00,1.88107,1.88154,1.88107,1.88154,8000000.0
2007-01-11 00:23:00,1.88164,1.88176,1.88155,1.88162,7000000.0
2007-01-11 00:24:00,1.88141,1.8816,1.88137,1.88144,8000000.0
2007-01-11 00:25:00,1.88146,1.88153,1.88117,1.88152,11000000.0
2007-01-11 00:26:00,1.88193,1.88193,1.88162,1.88191,7000000.0
2007-01-11 00:27:00,1.88157,1.88162,1.88143,1.88143,10000000.0
2007-01-11 00:28:00,1.88172,1.88195,1.88159,1.88159,8000000.0
2007-01-11 00:29:00,1.88167,1.88167,1.88123,1.88159,6000000.0
2007-01-11 00:30:00,1.88172,1.88176,1.88158,1.88164,7000000.0
2007-01-11 00:31:00,1.88153,1.88157,1.88152,1.88157,7000000.0
2007-01-11 00:32:00,1.88147,1.88157,1.88131,1.88152,7000000.0
2007-01-11 00:33:00,1.88121,1.88121,1.88047,1.88113,7000000.0
2007-01-11 00:34:00,1.88135,1.88135,1.88122,1.88122,7000000.0
2007-01-11 00:35:00,1.88116,1.88137,1.88116,1.88137,6000000.0
2007-01-11 00:36:00,1.88142,1.88157,1.88142,1.88157,5000000.0
2007-01-11 00:37:00,1.88155,1.88156,1.88134,1.88142,6000000.0
2007-01-11 00:38:00,1.88124,1.88155,1.88121,1.88145,7000000.0
2007-01-11 00:39:00,1.88167,1.8818,1.88167,1.88172,10000000.0
2007-01-11 00:40:00,1.88157,1.88174,1.8815,1.8815,7000000.0
2007-01-11 00:41:00,1.88124,1.88146,1.88086,1.88146,6000000.0
2007-01-11 00:43:00,1.88162,1.88175,1.8814,1.8814,8000000.0
2007-01-11 00:44:00,1.88149,1.88149,1.88086,1.88124,11000000.0
2007-01-11 00:46:00,1.88126,1.88141,1.88117,1.88117,10000000.0
2007-01-11 00:47:00,1.88111,1.88135,1.88111,1.88133,7000000.0
2007-01-11 00:48:00,1.88132,1.88143,1.88126,1.88143,8000000.0
2007-01-11 00:49:00,1.88153,1.88153,1.8813,1.88143,5000000.0
2007-01-11 00:50:00,1.8814,1.88182,1.8814,1.88182,10000000.0
2007-01-11 00:51:00,1.88196,1.88196,1.88168,1.88169,5000000.0
2007-01-11 00:53:00,1.88157,1.88177,1.88153,1.88177,11000000.0
2007-01-11 00:54:00,1.88181,1.88185,1.88155,1.88185,10000000.0
2007-01-11 00:55:00,1.88194,1.88212,1.8819,1.88212,7000000.0
2007-01-11 00:56:00,1.88203,1.88203,1.88133,1.88136,6000000.0
2007-01-11 00:57:00,1.88065,1.88091,1.88057,1.88091,8000000.0
2007-01-11 00:58:00,1.88139,1.88139,1.88131,1.88133,10000000.0
2007-01-11 00:59:00,1.88137,1.88189,1.88137,1.88189,7000000.0
2007-01-11 01:01:00,1.88208,1.88208,1.88168,1.88178,12000000.0
2007-01-11 01:02:00,1.88183,1.88203,1.8817,1.8817,8000000.0
2007-01-11 01:03:00,1.88132,1.88153,1.88108,1.88124,7000000.0
2007-01-11 01:04:00,1.88124,1.88143,1.88109,1.88126,8000000.0
2007-01-11 01:05:00,1.88115,1.88135,1.88115,1.88135,7000000.0
2007-01-11 01:06:00,1.88151,1.88151,1.88139,1.88148,8000000.0
2007-01-11 01:07:00,1.8814,1.88145,1.88114,1.88114,11000000.0
2007-01-11 01:08:00,1.88152,1.88167,1.88138,1.88161,10000000.0
2007-01-11 01:09:00,1.88172,1.88185,1.88164,1.88165,8000000.0
2007-01-11 01:10:00,1.88187,1.88189,1.88147,1.88151,10000000.0
2007-01-11 01:11:00,1.88193,1.88193,1.88176,1.88176,11000000.0
2007-01-11 01:12:00,1.88184,1.88184,1.88174,1.88174,8000000.0
2007-01-11 01:13:00,1.88161,1.88177,1.88151,1.88167,8000000.0
2007-01-11 01:14:00,1.88162,1.88195,1.88162,1.88162,10000000.0
2007-01-11 01:15:00,1.88164,1.88196,1.88164,1.8819,10000000.0
2007-01-11 01:16:00,1.88194,1.88194,1.88178,1.88194,8000000.0
2007-01-11 01:17:00,1.88196,1.88208,1.88171,1.88189,11000000.0
2007-01-11 01:18:00,1.88252,1.88252,1.88208,1.88229,10000000.0
2007-01-11 01:19:00,1.88262,1.88274,1.88249,1.88249,11000000.0
2007-01-11 01:20:00,1.88237,1.88237,1.88208,1.88213,13000000.0
2007-01-11 01:21:00,1.882,1.882,1.88155,1.88155,7000000.0
2007-01-11 01:22:00,1.88142,1.8818,1.88142,1.8818,7000000.0
2007-01-11 01:23:00,1.88178,1.88178,1.88148,1.88152,8000000.0
2007-01-11 01:24:00,1.88139,1.88148,1.88113,1.88148,7000000.0
2007-01-11 01:25:00,1.88158,1.88158,1.88112,1.88152,8000000.0
2007-01-11 01:26:00,1.88164,1.88166,1.88147,1.88147,14000000.0
2007-01-11 01:27:00,1.8815,1.8816,1.88142,1.88153,15000000.0
2007-01-11 01:28:00,1.88149,1.88168,1.88149,1.88154,9000000.0
2007-01-11 01:29:00,1.8812,1.88159,1.8812,1.88159,10000000.0
2007-01-11 01:30:00,1.88168,1.88168,1.88158,1.88166,10000000.0
2007-01-11 01:31:00,1.88182,1.88189,1.88158,1.88162,7000000.0
2007-01-11 01:32:00,1.88167,1.88185,1.88166,1.88185,18000000.0
2007-01-11 01:33:00,1.8819,1.88203,1.88179,1.88203,6000000.0
2007-01-11 01:34:00,1.882,1.88205,1.88198,1.88198,16000000.0
2007-01-11 01:35:00,1.88193,1.88193,1.88176,1.88176,8000000.0
2007-01-11 01:36:00,1.88164,1.88187,1.88164,1.88187,9000000.0
2007-01-11 01:37:00,1.88205,1.88205,1.88166,1.88192,5000000.0
2007-01-11 01:38:00,1.88175,1.88201,1.88175,1.88201,12000000.0
2007-01-11 01:39:00,1.88202,1.88202,1.88189,1.88193,12000000.0
2007-01-11 01:40:00,1.88176,1.88176,1.88142,1.88145,7000000.0
2007-01-11 01:41:00,1.88105,1.88115,1.88095,1.88115,11000000.0
2007-01-11 01:43:00,1.88086,1.8812,1.88086,1.8812,8000000.0
2007-01-11 01:44:00,1.88113,1.88117,1.88087,1.88117,7000000.0
2007-01-11 01:45:00,1.88129,1.88129,1.88117,1.88125,7000000.0
2007-01-11 01:46:00,1.88123,1.88128,1.88112,1.88117,7000000.0
2007-01-11 01:47:00,1.88123,1.88136,1.881,1.88136,14000000.0
2007-01-11 01:48:00,1.88148,1.88148,1.88114,1.88114,7000000.0
2007-01-11 01:49:00,1.88103,1.88127,1.88094,1.88094,8000000.0
2007-01-11 01:50:00,1.88085,1.88085,1.88043,1.88043,10000000.0
2007-01-11 01:51:00,1.88041,1.88084,1.88041,1.88084,16000000.0
2007-01-11 01:52:00,1.88089,1.88124,1.88089,1.88118,13000000.0
2007-01-11 01:53:00,1.88135,1.88136,1.88113,1.88114,7000000.0
2007-01-11 01:54:00,1.88111,1.88111,1.88093,1.88097,9000000.0
2007-01-11 01:55:00,1.88114,1.88148,1.88111,1.8814,11000000.0
2007-01-11 01:56:00,1.88154,1.88154,1.88126,1.88128,17000000.0
2007-01-11 01:57:00,1.88116,1.88138,1.88116,1.88127,13000000.0
2007-01-11 01:58:00,1.88116,1.88125,1.88115,1.88115,10000000.0
2007-01-11 02:00:00,1.88122,1.88155,1.88122,1.88155,10000000.0
2007-01-11 02:01:00,1.88161,1.88171,1.8814,1.88164,8000000.0
2007-01-11 02:02:00,1.88215,1.88222,1.88197,1.88197,7000000.0
2007-01-11 02:04:00,1.88186,1.88207,1.88182,1.88184,7000000.0
2007-01-11 02:05:00,1.88184,1.88227,1.88184,1.88227,10000000.0
2007-01-11 02:06:00,1.88231,1.88231,1.88182,1.88182,10000000.0
2007-01-11 02:07:00,1.88158,1.88182,1.88158,1.88159,8000000.0
2007-01-11 02:08:00,1.88168,1.88182,1.88165,1.88182,8000000.0
2007-01-11 02:09:00,1.88143,1.88174,1.88143,1.88162,7000000.0
2007-01-11 02:10:00,1.88157,1.88177,1.88156,1.88156,9000000.0
2007-01-11 02:11:00,1.88178,1.88178,1.88152,1.88155,8000000.0
2007-01-11 02:12:00,1.88152,1.88168,1.8814,1.8814,8000000.0
2007-01-11 02:14:00,1.88119,1.88188,1.88119,1.88188,9000000.0
2007-01-11 02:15:00,1.88186,1.88186,1.88156,1.88161,8000000.0
2007-01-11 02:16:00,1.88153,1.88158,1.88148,1.88154,8000000.0
2007-01-11 02:17:00,1.88153,1.88153,1.88132,1.88144,6000000.0
2007-01-11 02:18:00,1.88138,1.88143,1.88112,1.88112,7000000.0
2007-01-11 02:19:00,1.88103,1.88134,1.88098,1.88134,11000000.0
2007-01-11 02:20:00,1.88139,1.88143,1.88127,1.88143,6000000.0
2007-01-11 02:21:00,1.88146,1.88166,1.88137,1.88163,7000000.0
2007-01-11 02:22:00,1.88167,1.88171,1.88133,1.88133,8000000.0
2007-01-11 02:23:00,1.88125,1.88141,1.88125,1.88141,10000000.0
2007-01-11 02:24:00,1.88139,1.8814,1.88122,1.88122,11000000.0
2007-01-11 02:25:00,1.88118,1.88134,1.88113,1.88113,11000000.0
2007-01-11 02:26:00,1.8808,1.88125,1.8808,1.88125,8000000.0
2007-01-11 02:27:00,1.88159,1.88161,1.88145,1.8815,9000000.0
2007-01-11 02:28:00,1.88151,1.88151,1.88107,1.88122,10000000.0
2007-01-11 02:29:00,1.88115,1.88169,1.88115,1.88165,7000000.0
2007-01-11 02:30:00,1.88107,1.88107,1.88002,1.88002,5000000.0
2007-01-11 02:31:00,1.87988,1.87988,1.87934,1.87934,8000000.0
2007-01-11 02:32:00,1.87939,1.8802,1.87939,1.88019,8000000.0
2007-01-11 02:33:00,1.8802,1.88032,1.88016,1.88019,8000000.0
2007-01-11 02:34:00,1.87993,1.88048,1.87993,1.88048,7000000.0
2007-01-11 02:35:00,1.88047,1.88063,1.8803,1.88063,11000000.0
2007-01-11 02:36:00,1.88018,1.88071,1.88018,1.88065,7000000.0
2007-01-11 02:37:00,1.88115,1.88115,1.88036,1.88036,7000000.0
2007-01-11 02:38:00,1.88068,1.88087,1.88064,1.88064,7000000.0
2007-01-11 02:39:00,1.88042,1.88044,1.88013,1.88017,8000000.0
2007-01-11 02:40:00,1.88044,1.88044,1.88034,1.88034,7000000.0
2007-01-11 02:41:00,1.88025,1.88026,1.88015,1.88019,8000000.0
2007-01-11 02:42:00,1.88021,1.88021,1.88016,1.88016,2000000.0
2007-01-11 02:43:00,1.87979,1.87995,1.87968,1.87995,9000000.0
2007-01-11 02:44:00,1.87988,1.8799,1.87946,1.87946,7000000.0
2007-01-11 02:45:00,1.87922,1.87939,1.87911,1.87939,8000000.0
2007-01-11 02:46:00,1.87942,1.87956,1.87938,1.87956,8000000.0
2007-01-11 02:47:00,1.87959,1.87975,1.87955,1.87961,9000000.0
2007-01-11 02:48:00,1.87957,1.87971,1.87952,1.87971,8000000.0
2007-01-11 02:49:00,1.87973,1.88006,1.87973,1.87988,11000000.0
2007-01-11 02:50:00,1.87985,1.87985,1.87952,1.87952,7000000.0
2007-01-11 02:51:00,1.87949,1.87958,1.87933,1.87956,8000000.0
2007-01-11 02:52:00,1.87969,1.87992,1.87968,1.87992,6000000.0
2007-01-11 02:53:00,1.87985,1.88015,1.87975,1.88015,8000000.0
2007-01-11 02:54:00,1.88002,1.88014,1.87981,1.87981,8000000.0
2007-01-11 02:55:00,1.87961,1.88005,1.87961,1.88005,8000000.0
2007-01-11 02:56:00,1.88029,1.88029,1.88002,1.88002,7000000.0
2007-01-11 02:57:00,1.88024,1.88088,1.88024,1.88083,8000000.0
2007-01-11 02:58:00,1.88062,1.88092,1.88062,1.88091,6000000.0
2007-01-11 02:59:00,1.881,1.88103,1.88069,1.88103,9000000.0
2007-01-11 03:00:00,1.88103,1.88103,1.88081,1.88099,6000000.0
2007-01-11 03:01:00,1.88096,1.88096,1.88066,1.88066,8000000.0
2007-01-11 03:02:00,1.88046,1.88079,1.88046,1.88059,11000000.0
2007-01-11 03:03:00,1.88066,1.88076,1.88057,1.88057,7000000.0
2007-01-11 03:04:00,1.88049,1.8807,1.88032,1.88048,7000000.0
2007-01-11 03:05:00,1.88036,1.88036,1.88012,1.88032,8000000.0
2007-01-11 03:06:00,1.88003,1.88013,1.87991,1.87996,8000000.0
2007-01-11 03:07:00,1.8799,1.88019,1.8799,1.88019,8000000.0
2007-01-11 03:08:00,1.8804,1.88042,1.8803,1.88042,5000000.0
2007-01-11 03:09:00,1.88065,1.88103,1.88065,1.88103,8000000.0
2007-01-11 03:10:00,1.88099,1.88099,1.88087,1.88089,7000000.0
2007-01-11 03:11:00,1.88134,1.88134,1.88116,1.88127,10000000.0
2007-01-11 03:12:00,1.88137,1.88236,1.88137,1.88236,7000000.0
2007-01-11 03:13:00,1.88255,1.88259,1.88232,1.88232,11000000.0
2007-01-11 03:14:00,1.88244,1.88295,1.88244,1.88295,11000000.0
2007-01-11 03:15:00,1.88318,1.88318,1.88275,1.88318,7000000.0
2007-01-11 03:16:00,1.88363,1.88409,1.8834,1.88409,7000000.0
2007-01-11 03:17:00,1.88394,1.88397,1.8833,1.88379,11000000.0
2007-01-11 03:18:00,1.88303,1.88313,1.88283,1.88313,10000000.0
2007-01-11 03:19:00,1.88307,1.88309,1.88296,1.88309,6000000.0
2007-01-11 03:20:00,1.88296,1.88311,1.88296,1.88299,7000000.0
2007-01-11 03:21:00,1.88307,1.88329,1.88291,1.88313,7000000.0
2007-01-11 03:22:00,1.8831,1.88316,1.88298,1.8831,7000000.0
2007-01-11 03:23:00,1.88343,1.88363,1.88332,1.88363,7000000.0
2007-01-11 03:24:00,1.88372,1.88375,1.88182,1.88375,8000000.0
2007-01-11 03:25:00,1.88367,1.88368,1.88351,1.88366,8000000.0
2007-01-11 03:26:00,1.8836,1.88372,1.8836,1.88361,11000000.0
2007-01-11 03:27:00,1.88358,1.88361,1.88322,1.88322,8000000.0
2007-01-11 03:28:00,1.88322,1.88383,1.88322,1.88383,10000000.0
2007-01-11 03:29:00,1.88374,1.88384,1.88346,1.88346,11000000.0
2007-01-11 03:30:00,1.88332,1.88332,1.8832,1.88332,7000000.0
2007-01-11 03:31:00,1.88312,1.88315,1.8829,1.8829,9000000.0
2007-01-11 03:32:00,1.88276,1.8829,1.88266,1.8829,6000000.0
2007-01-11 03:33:00,1.88276,1.88276,1.88231,1.88255,7000000.0
2007-01-11 03:34:00,1.88257,1.88259,1.8824,1.88259,8000000.0
2007-01-11 03:35:00,1.88223,1.88286,1.88223,1.8827,10000000.0
2007-01-11 03:36:00,1.88292,1.88302,1.8829,1.8829,5000000.0
2007-01-11 03:37:00,1.8828,1.88348,1.8828,1.88348,9000000.0
2007-01-11 03:38:00,1.88389,1.88389,1.88355,1.88364,7000000.0
2007-01-11 03:39:00,1.88351,1.88376,1.88351,1.88359,8000000.0
2007-01-11 03:40:00,1.88366,1.88369,1.88341,1.88341,5000000.0
2007-01-11 03:41:00,1.88337,1.88349,1.8833,1.88349,10000000.0
2007-01-11 03:42:00,1.88333,1.88362,1.88333,1.88356,10000000.0
2007-01-11 03:43:00,1.88338,1.88371,1.88338,1.88366,8000000.0
2007-01-11 03:44:00,1.88386,1.88392,1.88352,1.88352,6000000.0
2007-01-11 03:45:00,1.88359,1.88359,1.88317,1.88328,8000000.0
2007-01-11 03:46:00,1.88334,1.88334,1.88326,1.88332,7000000.0
2007-01-11 03:47:00,1.88323,1.88348,1.88317,1.88317,7000000.0
2007-01-11 03:48:00,1.88326,1.8833,1.8831,1.88322,7000000.0
2007-01-11 03:49:00,1.88314,1.8835,1.88314,1.8835,8000000.0
2007-01-11 03:50:00,1.88352,1.88352,1.88297,1.88301,8000000.0
2007-01-11 03:51:00,1.88291,1.88291,1.88268,1.88287,9000000.0
2007-01-11 03:52:00,1.88294,1.88313,1.88293,1.88296,8000000.0
2007-01-11 03:53:00,1.88286,1.88288,1.8826,1.8826,10000000.0
2007-01-11 03:54:00,1.88284,1.88284,1.88263,1.88263,7000000.0
2007-01-11 03:56:00,1.88294,1.88297,1.88283,1.88295,7000000.0
2007-01-11 03:58:00,1.88281,1.88291,1.88103,1.88282,7000000.0
2007-01-11 03:59:00,1.883,1.883,1.88271,1.88273,7000000.0
2007-01-11 04:00:00,1.88315,1.88404,1.88306,1.88404,6000000.0
2007-01-11 04:01:00,1.88427,1.88427,1.88404,1.88418,7000000.0
2007-01-11 04:02:00,1.88401,1.88404,1.8837,1.88377,8000000.0
2007-01-11 04:03:00,1.88368,1.88392,1.8836,1.8836,8000000.0
2007-01-11 04:04:00,1.88376,1.88382,1.88362,1.88362,8000000.0
2007-01-11 04:06:00,1.88357,1.88373,1.88351,1.88372,9000000.0
2007-01-11 04:07:00,1.88391,1.88391,1.88359,1.88365,11000000.0
2007-01-11 04:08:00,1.88365,1.88381,1.88365,1.88368,6000000.0
2007-01-11 04:09:00,1.88387,1.88405,1.88375,1.88405,7000000.0
2007-01-11 04:10:00,1.88392,1.88409,1.88381,1.88381,8000000.0
2007-01-11 04:11:00,1.88391,1.88406,1.88391,1.88402,7000000.0
2007-01-11 04:12:00,1.88395,1.88417,1.88395,1.88415,7000000.0
2007-01-11 04:13:00,1.88411,1.88439,1.88411,1.88423,8000000.0
2007-01-11 04:14:00,1.88437,1.88452,1.88437,1.88438,7000000.0
2007-01-11 04:15:00,1.88405,1.88408,1.88395,1.88398,7000000.0
2007-01-11 04:16:00,1.88398,1.88412,1.88398,1.88398,8000000.0
2007-01-11 04:17:00,1.88377,1.88377,1.8836,1.88368,7000000.0
2007-01-11 04:18:00,1.88351,1.88351,1.8833,1.8833,8000000.0
2007-01-11 04:19:00,1.88331,1.88346,1.88318,1.88346,8000000.0
2007-01-11 04:20:00,1.88327,1.88364,1.88327,1.88364,10000000.0
2007-01-11 04:21:00,1.88338,1.88357,1.88323,1.88323,8000000.0
2007-01-11 04:22:00,1.88359,1.88359,1.88329,1.88342,9000000.0
2007-01-11 04:23:00,1.88361,1.88386,1.88361,1.88375,7000000.0
2007-01-11 04:24:00,1.88347,1.88398,1.88347,1.88398,9000000.0
2007-01-11 04:25:00,1.88429,1.88429,1.88402,1.88417,7000000.0
2007-01-11 04:26:00,1.88408,1.88429,1.88408,1.88423,7000000.0
2007-01-11 04:27:00,1.88429,1.8843,1.88423,1.88423,8000000.0
2007-01-11 04:28:00,1.88416,1.88416,1.88387,1.88407,7000000.0
2007-01-11 04:29:00,1.884,1.88425,1.884,1.88425,8000000.0
2007-01-11 04:30:00,1.88407,1.88423,1.88394,1.88404,9000000.0
2007-01-11 04:31:00,1.88396,1.88396,1.88369,1.88369,10000000.0
2007-01-11 04:32:00,1.88396,1.88428,1.88396,1.88402,9000000.0
2007-01-11 04:33:00,1.88424,1.88442,1.88406,1.88441,8000000.0
2007-01-11 04:34:00,1.88424,1.88424,1.884,1.88412,7000000.0
2007-01-11 04:35:00,1.88374,1.88398,1.88365,1.88365,7000000.0
2007-01-11 04:36:00,1.88396,1.88431,1.88396,1.88431,6000000.0
2007-01-11 04:37:00,1.88424,1.88424,1.88406,1.88406,11000000.0
2007-01-11 04:39:00,1.88411,1.88411,1.88388,1.88388,9000000.0
2007-01-11 04:40:00,1.88378,1.88378,1.8834,1.88354,9000000.0
2007-01-11 04:41:00,1.88359,1.88376,1.88359,1.88366,8000000.0
2007-01-11 04:42:00,1.88317,1.88317,1.88288,1.88288,7000000.0
2007-01-11 04:43:00,1.8831,1.88325,1.88261,1.88261,11000000.0
2007-01-11 04:44:00,1.88277,1.88277,1.88221,1.88223,9000000.0
2007-01-11 04:45:00,1.88223,1.88223,1.88168,1.88185,8000000.0
2007-01-11 04:46:00,1.88146,1.88146,1.88136,1.88144,6000000.0
2007-01-11 04:47:00,1.8814,1.88159,1.8814,1.88157,5000000.0
2007-01-11 04:48:00,1.88154,1.88179,1.88135,1.88179,7000000.0
2007-01-11 04:49:00,1.88171,1.88176,1.88124,1.88176,11000000.0
2007-01-11 04:50:00,1.88134,1.88155,1.88134,1.88155,4000000.0
2007-01-11 04:51:00,1.88153,1.88184,1.88153,1.88154,7000000.0
2007-01-11 04:52:00,1.88145,1.88152,1.88128,1.88134,10000000.0
2007-01-11 04:53:00,1.88133,1.88133,1.88073,1.88073,9000000.0
2007-01-11 04:54:00,1.88127,1.88127,1.88116,1.88125,7000000.0
2007-01-11 04:55:00,1.88145,1.88149,1.88129,1.88149,8000000.0
2007-01-11 04:56:00,1.88144,1.88152,1.88124,1.88124,7000000.0
2007-01-11 04:57:00,1.88141,1.88151,1.88133,1.88133,8000000.0
2007-01-11 04:58:00,1.88136,1.88176,1.88136,1.88176,8000000.0
2007-01-11 04:59:00,1.88154,1.88154,1.88135,1.88138,8000000.0
2007-01-11 05:00:00,1.88124,1.88145,1.88121,1.88143,7000000.0
2007-01-11 05:01:00,1.88151,1.88151,1.88132,1.8814,7000000.0
2007-01-11 05:02:00,1.88154,1.88167,1.88135,1.88167,7000000.0
2007-01-11 05:03:00,1.88159,1.88159,1.88135,1.88149,7000000.0
2007-01-11 05:04:00,1.88098,1.88146,1.88098,1.88146,7000000.0
2007-01-11 05:05:00,1.88135,1.88149,1.88135,1.88142,8000000.0
2007-01-11 05:06:00,1.88152,1.88187,1.88152,1.88167,8000000.0
2007-01-11 05:07:00,1.88198,1.88198,1.88154,1.88155,8000000.0
2007-01-11 05:08:00,1.8817,1.88201,1.88167,1.88167,10000000.0
2007-01-11 05:11:00,1.88199,1.88222,1.88188,1.88188,8000000.0
2007-01-11 05:12:00,1.882,1.88206,1.88189,1.88204,11000000.0
2007-01-11 05:13:00,1.88216,1.88233,1.88209,1.88209,8000000.0
2007-01-11 05:14:00,1.88189,1.88202,1.88175,1.88202,11000000.0
2007-01-11 05:15:00,1.88219,1.88234,1.88219,1.88226,11000000.0
2007-01-11 05:16:00,1.88229,1.88229,1.88182,1.88182,9000000.0
2007-01-11 05:17:00,1.88153,1.88153,1.88118,1.88125,8000000.0
2007-01-11 05:18:00,1.88105,1.88121,1.88094,1.88106,8000000.0
2007-01-11 05:19:00,1.88103,1.88107,1.88087,1.88107,7000000.0
2007-01-11 05:20:00,1.88108,1.88116,1.88096,1.88116,10000000.0
2007-01-11 05:21:00,1.8813,1.8813,1.88101,1.88114,8000000.0
2007-01-11 05:22:00,1.88103,1.88114,1.88102,1.8811,7000000.0
2007-01-11 05:23:00,1.88147,1.88147,1.88121,1.88121,10000000.0
2007-01-11 05:24:00,1.88138,1.88187,1.88138,1.88177,7000000.0
2007-01-11 05:25:00,1.88193,1.88193,1.88173,1.88173,7000000.0
2007-01-11 05:26:00,1.88172,1.88172,1.88146,1.88159,7000000.0
2007-01-11 05:27:00,1.8816,1.88184,1.8814,1.88184,8000000.0
2007-01-11 05:28:00,1.88166,1.88166,1.88149,1.88155,9000000.0
2007-01-11 05:29:00,1.88144,1.88153,1.88131,1.88153,7000000.0
2007-01-11 05:30:00,1.88141,1.88153,1.88085,1.88085,7000000.0
2007-01-11 05:31:00,1.88122,1.88146,1.8811,1.88146,8000000.0
2007-01-11 05:32:00,1.88117,1.88117,1.88093,1.88105,8000000.0
2007-01-11 05:33:00,1.88088,1.88127,1.88088,1.88105,9000000.0
2007-01-11 05:34:00,1.88114,1.8812,1.88096,1.88096,5000000.0
2007-01-11 05:35:00,1.88102,1.88112,1.8806,1.8806,7000000.0
2007-01-11 05:36:00,1.88075,1.88107,1.88075,1.88106,11000000.0
2007-01-11 05:37:00,1.88106,1.88106,1.88083,1.88083,7000000.0
2007-01-11 05:38:00,1.88073,1.88076,1.88061,1.88061,6000000.0
2007-01-11 05:39:00,1.88086,1.88107,1.88085,1.88107,7000000.0
2007-01-11 05:40:00,1.88103,1.88114,1.88087,1.88094,8000000.0
2007-01-11 05:41:00,1.88096,1.88108,1.88093,1.88108,8000000.0
2007-01-11 05:42:00,1.88114,1.88114,1.8808,1.88111,7000000.0
2007-01-11 05:43:00,1.8812,1.8812,1.8808,1.88104,9000000.0
2007-01-11 05:44:00,1.88117,1.88129,1.88078,1.88129,8000000.0
2007-01-11 05:45:00,1.88132,1.88132,1.88107,1.88129,11000000.0
2007-01-11 05:46:00,1.8815,1.88184,1.8815,1.88174,5000000.0
2007-01-11 05:47:00,1.88174,1.88174,1.88164,1.88164,8000000.0
2007-01-11 05:48:00,1.88157,1.88216,1.88157,1.88216,7000000.0
2007-01-11 05:49:00,1.88224,1.88244,1.88218,1.88218,8000000.0
2007-01-11 05:50:00,1.88218,1.88249,1.88194,1.88249,9000000.0
2007-01-11 05:51:00,1.88202,1.88232,1.88202,1.88209,8000000.0
2007-01-11 05:52:00,1.88217,1.88236,1.88217,1.88231,8000000.0
2007-01-11 05:53:00,1.88236,1.88244,1.88232,1.88244,7000000.0
2007-01-11 05:54:00,1.88237,1.88256,1.88224,1.88256,10000000.0
2007-01-11 05:55:00,1.8825,1.88255,1.88244,1.88252,8000000.0
2007-01-11 05:56:00,1.88256,1.88256,1.88253,1.88256,5000000.0
2007-01-11 05:58:00,1.88219,1.88247,1.88194,1.88247,9000000.0
2007-01-11 05:59:00,1.88247,1.88247,1.88212,1.88218,10000000.0
2007-01-11 06:00:00,1.88236,1.88259,1.88236,1.88239,8000000.0
2007-01-11 06:01:00,1.88216,1.88227,1.88211,1.88211,7000000.0
2007-01-11 06:02:00,1.88213,1.88243,1.8821,1.8824,7000000.0
2007-01-11 06:03:00,1.88252,1.88252,1.88226,1.88249,8000000.0
2007-01-11 06:04:00,1.88285,1.88285,1.88252,1.88259,7000000.0
2007-01-11 06:05:00,1.88223,1.88223,1.88173,1.88188,7000000.0
2007-01-11 06:06:00,1.88173,1.88173,1.88156,1.88168,5000000.0
2007-01-11 06:07:00,1.88177,1.88181,1.88166,1.88181,7000000.0
2007-01-11 06:08:00,1.88139,1.88182,1.88123,1.88182,6000000.0
2007-01-11 06:09:00,1.88198,1.88198,1.88155,1.88156,8000000.0
2007-01-11 06:10:00,1.88147,1.88148,1.88136,1.88141,8000000.0
2007-01-11 06:11:00,1.88147,1.88155,1.88144,1.8815,8000000.0
2007-01-11 06:12:00,1.88149,1.88162,1.88138,1.88162,8000000.0
2007-01-11 06:13:00,1.88141,1.88166,1.88139,1.88166,8000000.0
2007-01-11 06:14:00,1.88165,1.88165,1.88141,1.88147,7000000.0
2007-01-11 06:15:00,1.88146,1.88165,1.88144,1.88154,8000000.0
2007-01-11 06:16:00,1.88142,1.88147,1.88142,1.88143,5000000.0
2007-01-11 06:17:00,1.88112,1.88121,1.88102,1.88102,7000000.0
2007-01-11 06:18:00,1.88087,1.88107,1.88086,1.88104,9000000.0
2007-01-11 06:19:00,1.88088,1.88088,1.88074,1.88077,7000000.0
2007-01-11 06:20:00,1.88129,1.88137,1.88129,1.88135,4000000.0
2007-01-11 06:21:00,1.88137,1.88137,1.88114,1.88125,8000000.0
2007-01-11 06:22:00,1.88134,1.88137,1.88115,1.88135,8000000.0
2007-01-11 06:23:00,1.88119,1.88119,1.88088,1.88097,8000000.0
2007-01-11 06:24:00,1.88099,1.8811,1.88095,1.88106,11000000.0
2007-01-11 06:25:00,1.88104,1.8811,1.88093,1.88105,11000000.0
2007-01-11 06:26:00,1.88073,1.88086,1.88061,1.88082,11000000.0
2007-01-11 06:27:00,1.88084,1.88101,1.88084,1.88097,7000000.0
2007-01-11 06:28:00,1.8809,1.8809,1.88069,1.88085,8000000.0
2007-01-11 06:29:00,1.88093,1.88095,1.88084,1.88091,8000000.0
2007-01-11 06:30:00,1.88065,1.88068,1.88019,1.88068,8000000.0
2007-01-11 06:31:00,1.88088,1.88089,1.88062,1.88073,7000000.0
2007-01-11 06:32:00,1.88064,1.8807,1.88044,1.88045,7000000.0
2007-01-11 06:33:00,1.88054,1.88096,1.88052,1.88082,7000000.0
2007-01-11 06:34:00,1.88103,1.88103,1.88078,1.88078,7000000.0
2007-01-11 06:35:00,1.88085,1.88087,1.88064,1.88064,11000000.0
2007-01-11 06:36:00,1.8806,1.88079,1.88057,1.88057,5000000.0
2007-01-11 06:37:00,1.88111,1.88131,1.88105,1.88131,10000000.0
2007-01-11 06:38:00,1.88126,1.88126,1.881,1.88126,5000000.0
2007-01-11 06:39:00,1.88093,1.88135,1.88093,1.88133,11000000.0
2007-01-11 06:40:00,1.88144,1.88144,1.88093,1.88093,7000000.0
2007-01-11 06:41:00,1.88115,1.88119,1.88105,1.88113,7000000.0
2007-01-11 06:42:00,1.8812,1.8812,1.88107,1.88109,5000000.0
2007-01-11 06:43:00,1.8809,1.88114,1.8809,1.88111,7000000.0
2007-01-11 06:44:00,1.88117,1.88121,1.88097,1.88097,8000000.0
2007-01-11 06:45:00,1.88099,1.881,1.88075,1.88075,8000000.0
2007-01-11 06:46:00,1.88104,1.88115,1.88076,1.88115,10000000.0
2007-01-11 06:48:00,1.88117,1.88117,1.881,1.88104,7000000.0
2007-01-11 06:49:00,1.88085,1.88113,1.88085,1.88108,8000000.0
2007-01-11 06:50:00,1.88084,1.8809,1.8808,1.88089,5000000.0
2007-01-11 06:51:00,1.88084,1.8809,1.88081,1.88087,10000000.0
2007-01-11 06:52:00,1.88093,1.88093,1.8808,1.88088,8000000.0
2007-01-11 06:53:00,1.88111,1.8814,1.88107,1.88131,8000000.0
2007-01-11 06:54:00,1.88143,1.88143,1.88108,1.88108,7000000.0
2007-01-11 06:55:00,1.88098,1.88119,1.88058,1.88118,7000000.0
2007-01-11 06:56:00,1.88124,1.88124,1.88112,1.88112,2000000.0
2007-01-11 06:57:00,1.8812,1.88162,1.8812,1.88162,7000000.0
2007-01-11 06:58:00,1.88139,1.88139,1.88098,1.88098,7000000.0
2007-01-11 06:59:00,1.881,1.88165,1.881,1.88165,7000000.0
2007-01-11 07:00:00,1.88165,1.88167,1.88125,1.88125,7000000.0
2007-01-11 07:01:00,1.88123,1.88158,1.88121,1.88158,7000000.0
2007-01-11 07:02:00,1.88176,1.88192,1.88176,1.88181,7000000.0
2007-01-11 07:03:00,1.88164,1.88171,1.88157,1.88171,7000000.0
2007-01-11 07:04:00,1.8817,1.8817,1.88131,1.88154,8000000.0
2007-01-11 07:05:00,1.88159,1.88167,1.88145,1.88167,11000000.0
2007-01-11 07:06:00,1.88146,1.88212,1.88146,1.88212,11000000.0
2007-01-11 07:08:00,1.88232,1.88241,1.88223,1.88241,9000000.0
2007-01-11 07:09:00,1.88238,1.88238,1.88214,1.8822,8000000.0
2007-01-11 07:10:00,1.8819,1.88229,1.8819,1.88214,7000000.0
2007-01-11 07:11:00,1.88226,1.88234,1.88201,1.88207,10000000.0
2007-01-11 07:12:00,1.88202,1.88206,1.88186,1.88206,7000000.0
2007-01-11 07:13:00,1.88175,1.88182,1.88163,1.88165,8000000.0
2007-01-11 07:14:00,1.88149,1.88149,1.88139,1.88139,7000000.0
2007-01-11 07:15:00,1.88142,1.88151,1.88132,1.88147,10000000.0
2007-01-11 07:16:00,1.88157,1.88167,1.88153,1.88167,8000000.0
2007-01-11 07:17:00,1.88149,1.88177,1.88149,1.88169,11000000.0
2007-01-11 07:19:00,1.88171,1.88171,1.88141,1.88158,8000000.0
2007-01-11 07:20:00,1.88157,1.88162,1.88131,1.88157,9000000.0
2007-01-11 07:21:00,1.88193,1.88212,1.88193,1.88209,10000000.0
2007-01-11 07:22:00,1.88199,1.88209,1.8819,1.88209,11000000.0
2007-01-11 07:23:00,1.88195,1.88195,1.88123,1.88141,7000000.0
2007-01-11 07:24:00,1.88159,1.88164,1.88143,1.88143,9000000.0
2007-01-11 07:25:00,1.88145,1.88145,1.88131,1.88141,8000000.0
2007-01-11 07:27:00,1.88146,1.88146,1.8813,1.8814,7000000.0
2007-01-11 07:28:00,1.88137,1.88137,1.88113,1.88121,7000000.0
2007-01-11 07:29:00,1.88089,1.88144,1.88089,1.88144,8000000.0
2007-01-11 07:30:00,1.88127,1.88136,1.88117,1.88136,8000000.0
2007-01-11 07:31:00,1.88124,1.88124,1.88095,1.88111,7000000.0
2007-01-11 07:32:00,1.88115,1.88117,1.8809,1.88117,9000000.0
2007-01-11 07:33:00,1.88117,1.88118,1.88109,1.88114,8000000.0
2007-01-11 07:34:00,1.88111,1.88111,1.88074,1.88074,11000000.0
2007-01-11 07:35:00,1.88085,1.88122,1.88085,1.88098,8000000.0
2007-01-11 07:36:00,1.88086,1.88105,1.88086,1.88105,7000000.0
2007-01-11 07:37:00,1.88093,1.88096,1.88086,1.88086,7000000.0
2007-01-11 07:38:00,1.88074,1.88111,1.88063,1.88111,11000000.0
2007-01-11 07:39:00,1.88123,1.88144,1.88121,1.88144,7000000.0
2007-01-11 07:41:00,1.88128,1.8813,1.88105,1.88105,9000000.0
2007-01-11 07:42:00,1.88121,1.88151,1.88121,1.88134,11000000.0
2007-01-11 07:43:00,1.88142,1.88164,1.88142,1.88164,7000000.0
2007-01-11 07:44:00,1.88166,1.88166,1.88122,1.88125,7000000.0
2007-01-11 07:45:00,1.88119,1.88119,1.88109,1.88116,7000000.0
2007-01-11 07:46:00,1.88111,1.88111,1.88094,1.88094,7000000.0
2007-01-11 07:47:00,1.881,1.88112,1.881,1.88112,7000000.0
2007-01-11 07:48:00,1.88089,1.88106,1.88076,1.88076,8000000.0
2007-01-11 07:49:00,1.88075,1.88113,1.8807,1.88106,8000000.0
2007-01-11 07:50:00,1.88104,1.88104,1.88085,1.88086,7000000.0
2007-01-11 07:51:00,1.88101,1.88117,1.88095,1.88117,8000000.0
2007-01-11 07:52:00,1.8809,1.88108,1.8809,1.88107,10000000.0
2007-01-11 07:53:00,1.88086,1.8811,1.88085,1.88085,11000000.0
2007-01-11 07:54:00,1.88078,1.8809,1.88048,1.88079,9000000.0
2007-01-11 07:55:00,1.88084,1.88084,1.88062,1.88072,9000000.0
2007-01-11 07:56:00,1.88071,1.88088,1.88071,1.88088,9000000.0
2007-01-11 07:57:00,1.88101,1.8813,1.88101,1.88118,7000000.0
2007-01-11 07:58:00,1.88112,1.88121,1.88112,1.8812,7000000.0
2007-01-11 07:59:00,1.88086,1.88118,1.88066,1.88118,7000000.0
2007-01-11 08:00:00,1.88122,1.88142,1.88122,1.88127,8000000.0
2007-01-11 08:01:00,1.88138,1.88138,1.88098,1.88118,10000000.0
2007-01-11 08:02:00,1.88116,1.88116,1.88093,1.88094,7000000.0
2007-01-11 08:03:00,1.8806,1.88101,1.8806,1.88083,8000000.0
2007-01-11 08:04:00,1.88071,1.88071,1.88047,1.88047,8000000.0
2007-01-11 08:05:00,1.88053,1.88081,1.88053,1.88065,8000000.0
2007-01-11 08:07:00,1.88068,1.88084,1.88064,1.88084,7000000.0
2007-01-11 08:08:00,1.88096,1.8811,1.88093,1.8811,7000000.0
2007-01-11 08:09:00,1.88135,1.88135,1.88115,1.88119,7000000.0
2007-01-11 08:10:00,1.8811,1.8811,1.88084,1.88105,7000000.0
2007-01-11 08:12:00,1.88151,1.88184,1.88151,1.88162,9000000.0
2007-01-11 08:13:00,1.88153,1.88183,1.88153,1.88183,7000000.0
2007-01-11 08:14:00,1.88185,1.88197,1.8818,1.88195,9000000.0
2007-01-11 08:15:00,1.88195,1.88213,1.88192,1.8821,8000000.0
2007-01-11 08:16:00,1.88196,1.88196,1.88128,1.88134,11000000.0
2007-01-11 08:17:00,1.88131,1.88205,1.88131,1.88205,7000000.0
2007-01-11 08:18:00,1.88206,1.88206,1.88178,1.882,9000000.0
2007-01-11 08:19:00,1.88167,1.88209,1.88167,1.88209,7000000.0
2007-01-11 08:20:00,1.88211,1.88245,1.88211,1.88244,8000000.0
2007-01-11 08:21:00,1.8819,1.88218,1.8819,1.88215,8000000.0
2007-01-11 08:22:00,1.8825,1.88251,1.88215,1.88215,8000000.0
2007-01-11 08:23:00,1.88221,1.88221,1.8819,1.88194,7000000.0
2007-01-11 08:24:00,1.88211,1.88229,1.88211,1.88223,7000000.0
2007-01-11 08:25:00,1.88203,1.88221,1.88203,1.88221,8000000.0
2007-01-11 08:26:00,1.88232,1.88269,1.88232,1.8824,7000000.0
2007-01-11 08:27:00,1.88264,1.88274,1.88245,1.88261,10000000.0
2007-01-11 08:28:00,1.88278,1.88278,1.88252,1.88263,7000000.0
2007-01-11 08:29:00,1.88276,1.88299,1.88271,1.88292,10000000.0
2007-01-11 08:30:00,1.88262,1.88263,1.88216,1.88216,7000000.0
2007-01-11 08:31:00,1.88196,1.8823,1.88196,1.88209,10000000.0
2007-01-11 08:32:00,1.88195,1.88204,1.88193,1.882,8000000.0
2007-01-11 08:33:00,1.88203,1.88227,1.88203,1.88226,7000000.0
2007-01-11 08:34:00,1.88227,1.88229,1.8821,1.88212,9000000.0
2007-01-11 08:35:00,1.88229,1.88237,1.88218,1.88237,9000000.0
2007-01-11 08:36:00,1.88247,1.88247,1.88226,1.8824,8000000.0
2007-01-11 08:37:00,1.88213,1.88214,1.88196,1.88214,9000000.0
2007-01-11 08:38:00,1.88221,1.88231,1.88207,1.88226,10000000.0
2007-01-11 08:39:00,1.88237,1.88261,1.88237,1.88254,11000000.0
2007-01-11 08:40:00,1.88252,1.88252,1.88231,1.88231,8000000.0
2007-01-11 08:41:00,1.88203,1.8822,1.8819,1.8819,11000000.0
2007-01-11 08:42:00,1.88222,1.88222,1.88198,1.88198,10000000.0
2007-01-11 08:43:00,1.88193,1.88236,1.88193,1.88236,8000000.0
2007-01-11 08:44:00,1.88243,1.88257,1.88241,1.88257,10000000.0
2007-01-11 08:45:00,1.88272,1.88295,1.88272,1.88295,8000000.0
2007-01-11 08:46:00,1.88264,1.88276,1.88126,1.88268,8000000.0
2007-01-11 08:47:00,1.88273,1.88291,1.88269,1.88291,7000000.0
2007-01-11 08:48:00,1.8829,1.8829,1.88267,1.88274,8000000.0
2007-01-11 08:49:00,1.88292,1.88292,1.88266,1.88269,11000000.0
2007-01-11 08:51:00,1.88236,1.88236,1.88192,1.88192,8000000.0
2007-01-11 08:52:00,1.88204,1.88227,1.88204,1.88227,9000000.0
2007-01-11 08:53:00,1.88228,1.88231,1.88175,1.88226,8000000.0
2007-01-11 08:54:00,1.8822,1.8822,1.88209,1.88217,8000000.0
2007-01-11 08:55:00,1.88218,1.88218,1.88172,1.88186,8000000.0
2007-01-11 08:56:00,1.88176,1.88205,1.88176,1.88188,7000000.0
2007-01-11 08:57:00,1.88207,1.88207,1.8817,1.8817,8000000.0
2007-01-11 08:59:00,1.8817,1.88189,1.88163,1.88189,7000000.0
2007-01-11 09:00:00,1.88161,1.8817,1.88145,1.88145,8000000.0
2007-01-11 09:01:00,1.88137,1.88154,1.88125,1.88125,9000000.0
2007-01-11 09:02:00,1.88151,1.88159,1.88151,1.88156,10000000.0
2007-01-11 09:03:00,1.88126,1.88149,1.88126,1.88136,7000000.0
2007-01-11 09:04:00,1.88132,1.88132,1.88116,1.88127,7000000.0
2007-01-11 09:05:00,1.88147,1.88191,1.88147,1.88184,7000000.0
2007-01-11 09:06:00,1.88219,1.88237,1.8821,1.88221,11000000.0
2007-01-11 09:07:00,1.88211,1.88234,1.88203,1.88224,8000000.0
2007-01-11 09:08:00,1.88234,1.88249,1.88222,1.88248,7000000.0
2007-01-11 09:09:00,1.8824,1.88244,1.88226,1.88237,11000000.0
2007-01-11 09:10:00,1.88234,1.88251,1.88229,1.88251,7000000.0
2007-01-11 09:11:00,1.88262,1.88282,1.88245,1.88245,9000000.0
2007-01-11 09:13:00,1.88228,1.88257,1.88228,1.8824,9000000.0
2007-01-11 09:14:00,1.88227,1.88239,1.882,1.882,11000000.0
2007-01-11 09:15:00,1.88198,1.88216,1.8817,1.8817,7000000.0
2007-01-11 09:16:00,1.88164,1.88164,1.88141,1.88161,8000000.0
2007-01-11 09:17:00,1.88199,1.88237,1.88199,1.8823,11000000.0
2007-01-11 09:18:00,1.88274,1.88286,1.88258,1.88262,8000000.0
2007-01-11 09:19:00,1.88244,1.88244,1.88215,1.88243,7000000.0
2007-01-11 09:20:00,1.88246,1.88246,1.88196,1.88196,7000000.0
2007-01-11 09:21:00,1.88171,1.88197,1.8814,1.88197,8000000.0
2007-01-11 09:22:00,1.88262,1.8828,1.88221,1.88221,8000000.0
2007-01-11 09:23:00,1.88207,1.8824,1.88205,1.88207,7000000.0
2007-01-11 09:24:00,1.88237,1.88273,1.88237,1.88258,8000000.0
2007-01-11 09:25:00,1.88251,1.88264,1.88236,1.88258,7000000.0
2007-01-11 09:26:00,1.88235,1.88244,1.88181,1.88181,11000000.0
2007-01-11 09:27:00,1.88152,1.88169,1.88152,1.88161,11000000.0
2007-01-11 09:28:00,1.88155,1.88155,1.88129,1.88129,9000000.0
2007-01-11 09:29:00,1.88123,1.88124,1.8807,1.88082,8000000.0
2007-01-11 09:30:00,1.88091,1.88128,1.88091,1.88119,7000000.0
2007-01-11 09:31:00,1.88075,1.88103,1.88075,1.88085,7000000.0
2007-01-11 09:32:00,1.88094,1.881,1.88083,1.88086,7000000.0
2007-01-11 09:33:00,1.88101,1.88144,1.88101,1.88144,8000000.0
2007-01-11 09:34:00,1.88151,1.8817,1.88151,1.88169,7000000.0
2007-01-11 09:35:00,1.88197,1.88197,1.88171,1.88185,10000000.0
2007-01-11 09:36:00,1.88118,1.8815,1.88118,1.88139,8000000.0
2007-01-11 09:37:00,1.88172,1.88185,1.88129,1.88135,11000000.0
2007-01-11 09:38:00,1.8812,1.88172,1.87951,1.88172,11000000.0
2007-01-11 09:39:00,1.88142,1.88179,1.88138,1.88179,7000000.0
2007-01-11 09:40:00,1.88148,1.88148,1.88104,1.88125,9000000.0
2007-01-11 09:41:00,1.88146,1.88176,1.88128,1.88176,8000000.0
2007-01-11 09:42:00,1.88193,1.88196,1.88135,1.88135,10000000.0
2007-01-11 09:43:00,1.88109,1.88191,1.88109,1.88191,11000000.0
2007-01-11 09:44:00,1.88194,1.88194,1.88169,1.88169,8000000.0
2007-01-11 09:45:00,1.88143,1.88193,1.88143,1.88193,7000000.0
2007-01-11 09:46:00,1.88205,1.88229,1.8818,1.88229,11000000.0
2007-01-11 09:47:00,1.88197,1.88217,1.88155,1.88155,9000000.0
2007-01-11 09:48:00,1.88152,1.882,1.88152,1.88192,7000000.0
2007-01-11 09:49:00,1.88186,1.88211,1.88183,1.88211,11000000.0
2007-01-11 09:50:00,1.88214,1.88214,1.88196,1.88196,8000000.0
2007-01-11 09:51:00,1.88133,1.88145,1.8813,1.88143,8000000.0
2007-01-11 09:52:00,1.88147,1.88147,1.88118,1.88128,8000000.0
2007-01-11 09:53:00,1.88153,1.88177,1.88153,1.88172,10000000.0
2007-01-11 09:54:00,1.88193,1.88225,1.88193,1.88225,2000000.0
2007-01-11 09:55:00,1.88241,1.88263,1.88241,1.88263,8000000.0
2007-01-11 09:56:00,1.8826,1.88287,1.8826,1.88285,10000000.0
2007-01-11 09:57:00,1.88274,1.88319,1.88274,1.88314,8000000.0
2007-01-11 09:58:00,1.88299,1.88299,1.88282,1.88293,8000000.0
2007-01-11 09:59:00,1.88297,1.88297,1.88249,1.88249,10000000.0
2007-01-11 10:00:00,1.88267,1.88288,1.88265,1.88268,10000000.0
2007-01-11 10:01:00,1.88274,1.88295,1.88273,1.88289,10000000.0
2007-01-11 10:02:00,1.88279,1.88283,1.88274,1.88277,10000000.0
2007-01-11 10:03:00,1.88262,1.88276,1.88243,1.88276,7000000.0
2007-01-11 10:04:00,1.88262,1.88262,1.88221,1.88221,7000000.0
2007-01-11 10:05:00,1.88231,1.8824,1.88229,1.88234,11000000.0
2007-01-11 10:06:00,1.88214,1.88219,1.88212,1.88219,7000000.0
2007-01-11 10:07:00,1.88222,1.88229,1.88206,1.8822,7000000.0
2007-01-11 10:08:00,1.88201,1.88205,1.88188,1.88196,7000000.0
2007-01-11 10:09:00,1.88218,1.88218,1.88198,1.88198,7000000.0
2007-01-11 10:10:00,1.88206,1.88278,1.88206,1.88278,7000000.0
2007-01-11 10:11:00,1.88301,1.88301,1.88283,1.88293,7000000.0
2007-01-11 10:12:00,1.88275,1.88325,1.88275,1.88325,8000000.0
2007-01-11 10:13:00,1.88282,1.88282,1.88218,1.88218,8000000.0
2007-01-11 10:14:00,1.882,1.88221,1.8819,1.88212,7000000.0
2007-01-11 10:15:00,1.88228,1.88284,1.88224,1.88284,10000000.0
2007-01-11 10:16:00,1.8826,1.88272,1.88257,1.88258,7000000.0
2007-01-11 10:17:00,1.88256,1.88268,1.88241,1.88268,11000000.0
2007-01-11 10:18:00,1.88299,1.88309,1.88286,1.88286,8000000.0
2007-01-11 10:19:00,1.88271,1.88271,1.88247,1.88267,9000000.0
2007-01-11 10:20:00,1.88291,1.88291,1.88238,1.88241,7000000.0
2007-01-11 10:21:00,1.88238,1.88269,1.88233,1.88269,8000000.0
2007-01-11 10:22:00,1.88254,1.88254,1.88222,1.88231,7000000.0
2007-01-11 10:23:00,1.88205,1.88205,1.88167,1.88178,7000000.0
2007-01-11 10:24:00,1.88171,1.88195,1.8817,1.88188,7000000.0
2007-01-11 10:25:00,1.88194,1.88203,1.8818,1.88187,9000000.0
2007-01-11 10:26:00,1.8819,1.88205,1.8819,1.88205,11000000.0
2007-01-11 10:27:00,1.88208,1.88227,1.88182,1.88195,8000000.0
2007-01-11 10:28:00,1.88182,1.88202,1.88182,1.88193,9000000.0
2007-01-11 10:29:00,1.88181,1.88181,1.8814,1.88159,8000000.0
2007-01-11 10:30:00,1.88135,1.8816,1.88122,1.8816,8000000.0
2007-01-11 10:31:00,1.88171,1.88177,1.88149,1.88164,7000000.0
2007-01-11 10:32:00,1.88155,1.88314,1.88137,1.88314,9000000.0
2007-01-11 10:33:00,1.88218,1.88229,1.88203,1.88206,7000000.0
2007-01-11 10:34:00,1.88153,1.88153,1.88096,1.881,7000000.0
2007-01-11 10:35:00,1.88086,1.88089,1.88061,1.88089,7000000.0
2007-01-11 10:36:00,1.88087,1.88102,1.88057,1.88102,8000000.0
2007-01-11 10:37:00,1.88083,1.88112,1.88083,1.88102,8000000.0
2007-01-11 10:38:00,1.881,1.88196,1.881,1.88196,10000000.0
2007-01-11 10:39:00,1.88137,1.88145,1.8812,1.88135,8000000.0
2007-01-11 10:40:00,1.88187,1.88192,1.88149,1.88149,7000000.0
2007-01-11 10:41:00,1.88138,1.88147,1.88121,1.88121,9000000.0
2007-01-11 10:42:00,1.8814,1.88149,1.88134,1.88135,7000000.0
2007-01-11 10:43:00,1.88136,1.88136,1.88103,1.88112,10000000.0
2007-01-11 10:44:00,1.88067,1.88111,1.88067,1.88103,7000000.0
2007-01-11 10:45:00,1.88132,1.88149,1.88121,1.88132,8000000.0
2007-01-11 10:46:00,1.88094,1.88127,1.88094,1.88118,8000000.0
2007-01-11 10:47:00,1.88161,1.88189,1.88145,1.88145,7000000.0
2007-01-11 10:48:00,1.88144,1.88161,1.88144,1.88145,8000000.0
2007-01-11 10:49:00,1.88165,1.88165,1.88097,1.881,9000000.0
2007-01-11 10:50:00,1.88109,1.88151,1.88104,1.88151,8000000.0
2007-01-11 10:51:00,1.88136,1.88136,1.8811,1.88117,9000000.0
2007-01-11 10:52:00,1.8811,1.88131,1.88101,1.88131,8000000.0
2007-01-11 10:53:00,1.8812,1.88125,1.8809,1.8809,9000000.0
2007-01-11 10:54:00,1.8805,1.8805,1.87944,1.87944,10000000.0
2007-01-11 10:55:00,1.87916,1.87943,1.87916,1.87942,7000000.0
2007-01-11 10:56:00,1.87927,1.87984,1.87757,1.87964,7000000.0
2007-01-11 10:57:00,1.87977,1.88017,1.87977,1.88,8000000.0
2007-01-11 10:58:00,1.88036,1.88039,1.88031,1.88038,7000000.0
2007-01-11 10:59:00,1.88008,1.88009,1.879,1.87921,11000000.0
2007-01-11 11:00:00,1.87918,1.87971,1.8782,1.8782,7000000.0
2007-01-11 11:01:00,1.87931,1.8796,1.87931,1.8796,8000000.0
2007-01-11 11:02:00,1.87956,1.87956,1.87927,1.87927,7000000.0
2007-01-11 11:03:00,1.87916,1.87927,1.87907,1.87911,11000000.0
2007-01-11 11:04:00,1.87896,1.87896,1.87861,1.87861,11000000.0
2007-01-11 11:05:00,1.87892,1.87914,1.87884,1.87914,7000000.0
2007-01-11 11:06:00,1.87912,1.87912,1.87867,1.879,8000000.0
2007-01-11 11:07:00,1.87941,1.87941,1.87921,1.87925,7000000.0
2007-01-11 11:08:00,1.87987,1.87994,1.87949,1.87949,9000000.0
2007-01-11 11:09:00,1.87918,1.87924,1.87907,1.87924,8000000.0
2007-01-11 11:10:00,1.87941,1.87977,1.87927,1.87977,8000000.0
2007-01-11 11:11:00,1.87917,1.87944,1.87916,1.87916,10000000.0
2007-01-11 11:12:00,1.87893,1.87897,1.87883,1.87883,7000000.0
2007-01-11 11:13:00,1.87863,1.87863,1.8782,1.87843,11000000.0
2007-01-11 11:14:00,1.87865,1.87865,1.8783,1.8783,11000000.0
2007-01-11 11:15:00,1.87808,1.87815,1.87798,1.87811,7000000.0
2007-01-11 11:16:00,1.87846,1.87846,1.87833,1.87835,7000000.0
2007-01-11 11:17:00,1.87825,1.87825,1.87801,1.8781,7000000.0
2007-01-11 11:18:00,1.8782,1.87846,1.87807,1.87807,10000000.0
2007-01-11 11:19:00,1.87822,1.879,1.87819,1.879,11000000.0
2007-01-11 11:20:00,1.87902,1.87902,1.87877,1.87888,8000000.0
2007-01-11 11:21:00,1.87858,1.87858,1.87833,1.87836,7000000.0
2007-01-11 11:22:00,1.87847,1.87882,1.87847,1.87873,8000000.0
2007-01-11 11:23:00,1.8788,1.87923,1.8788,1.87921,8000000.0
2007-01-11 11:24:00,1.87929,1.8795,1.87927,1.87927,7000000.0
2007-01-11 11:25:00,1.87935,1.87935,1.87913,1.87913,8000000.0
2007-01-11 11:26:00,1.879,1.87909,1.87893,1.87901,11000000.0
2007-01-11 11:27:00,1.87903,1.87921,1.87903,1.87919,8000000.0
2007-01-11 11:28:00,1.879,1.87929,1.879,1.87929,7000000.0
2007-01-11 11:29:00,1.87894,1.87894,1.87856,1.87883,8000000.0
2007-01-11 11:30:00,1.87866,1.87866,1.87841,1.87866,7000000.0
2007-01-11 11:31:00,1.87875,1.87897,1.87873,1.87897,11000000.0
2007-01-11 11:32:00,1.8792,1.87933,1.87916,1.87916,11000000.0
2007-01-11 11:33:00,1.87909,1.87909,1.87887,1.87897,7000000.0
2007-01-11 11:34:00,1.8789,1.87907,1.8789,1.87904,7000000.0
2007-01-11 11:35:00,1.87881,1.87881,1.87852,1.87856,10000000.0
2007-01-11 11:36:00,1.87846,1.8787,1.87836,1.87853,8000000.0
2007-01-11 11:37:00,1.87841,1.87885,1.87841,1.87881,8000000.0
2007-01-11 11:38:00,1.87878,1.87878,1.87863,1.87863,9000000.0
2007-01-11 11:39:00,1.87843,1.87863,1.87843,1.87853,9000000.0
2007-01-11 11:40:00,1.87825,1.87825,1.87777,1.87782,11000000.0
2007-01-11 11:41:00,1.87796,1.87824,1.87796,1.87803,11000000.0
2007-01-11 11:42:00,1.87807,1.87822,1.87801,1.87803,11000000.0
2007-01-11 11:43:00,1.87782,1.87783,1.87766,1.87778,7000000.0
2007-01-11 11:44:00,1.878,1.87803,1.87776,1.87776,7000000.0
2007-01-11 11:45:00,1.87755,1.87789,1.87755,1.87773,11000000.0
2007-01-11 11:46:00,1.87769,1.87796,1.87769,1.87784,7000000.0
2007-01-11 11:47:00,1.87773,1.87825,1.87773,1.87804,9000000.0
2007-01-11 11:48:00,1.87799,1.87826,1.87773,1.87826,10000000.0
2007-01-11 11:49:00,1.87816,1.8783,1.878,1.878,7000000.0
2007-01-11 11:50:00,1.87763,1.87779,1.87752,1.87752,7000000.0
2007-01-11 11:51:00,1.87741,1.87764,1.8773,1.87764,8000000.0
2007-01-11 11:52:00,1.87736,1.87778,1.87736,1.87778,10000000.0
2007-01-11 11:53:00,1.87785,1.87785,1.87766,1.87777,10000000.0
2007-01-11 11:54:00,1.87775,1.87786,1.87766,1.87766,9000000.0
2007-01-11 11:55:00,1.87774,1.87807,1.87774,1.87804,8000000.0
2007-01-11 11:56:00,1.87808,1.87813,1.87801,1.87806,11000000.0
2007-01-11 11:57:00,1.87814,1.87825,1.87795,1.87795,8000000.0
2007-01-11 11:58:00,1.87821,1.87855,1.87821,1.87847,9000000.0
2007-01-11 11:59:00,1.87843,1.87868,1.87843,1.87857,7000000.0
2007-01-11 12:00:00,1.87875,1.87897,1.87871,1.87897,7000000.0
2007-01-11 12:01:00,1.87887,1.87887,1.87872,1.87878,10000000.0
2007-01-11 12:02:00,1.87873,1.87873,1.87839,1.87872,10000000.0
2007-01-11 12:03:00,1.8787,1.87883,1.87869,1.8788,7000000.0
2007-01-11 12:04:00,1.87883,1.87883,1.87831,1.87849,9000000.0
2007-01-11 12:05:00,1.8785,1.87874,1.8785,1.87851,11000000.0
2007-01-11 12:06:00,1.87897,1.87917,1.87885,1.87885,7000000.0
2007-01-11 12:07:00,1.87885,1.87962,1.87885,1.87962,7000000.0
2007-01-11 12:08:00,1.87973,1.87973,1.87944,1.87968,9000000.0
2007-01-11 12:09:00,1.87987,1.87987,1.87946,1.87946,8000000.0
2007-01-11 12:10:00,1.87984,1.87984,1.87922,1.87922,8000000.0
2007-01-11 12:11:00,1.87909,1.87921,1.87888,1.87888,7000000.0
2007-01-11 12:12:00,1.87926,1.87956,1.87926,1.87949,7000000.0
2007-01-11 12:13:00,1.87955,1.87955,1.87917,1.87934,10000000.0
2007-01-11 12:14:00,1.87944,1.87949,1.87939,1.87942,8000000.0
2007-01-11 12:15:00,1.879,1.87953,1.879,1.87953,8000000.0
2007-01-11 12:16:00,1.8795,1.87982,1.8795,1.87981,8000000.0
2007-01-11 12:17:00,1.87963,1.8798,1.87959,1.87968,8000000.0
2007-01-11 12:18:00,1.87931,1.87944,1.87887,1.87896,11000000.0
2007-01-11 12:19:00,1.87875,1.87927,1.87875,1.87927,9000000.0
2007-01-11 12:20:00,1.87984,1.87984,1.87953,1.87962,10000000.0
2007-01-11 12:21:00,1.87926,1.87926,1.87725,1.87725,7000000.0
2007-01-11 12:22:00,1.87909,1.87923,1.8789,1.87912,8000000.0
2007-01-11 12:23:00,1.87914,1.87938,1.87914,1.87923,7000000.0
2007-01-11 12:24:00,1.8791,1.87928,1.8791,1.87928,7000000.0
2007-01-11 12:25:00,1.87934,1.87934,1.87895,1.87897,9000000.0
2007-01-11 12:26:00,1.87922,1.87922,1.87894,1.87894,8000000.0
2007-01-11 12:27:00,1.87917,1.87927,1.87909,1.87916,10000000.0
2007-01-11 12:28:00,1.87908,1.87908,1.87849,1.87886,9000000.0
2007-01-11 12:29:00,1.87888,1.8792,1.87888,1.87905,9000000.0
2007-01-11 12:30:00,1.87912,1.87942,1.87898,1.87942,7000000.0
2007-01-11 12:31:00,1.87964,1.87977,1.8796,1.87969,11000000.0
2007-01-11 12:32:00,1.87973,1.87973,1.8794,1.8794,7000000.0
2007-01-11 12:33:00,1.87944,1.87944,1.87914,1.87914,7000000.0
2007-01-11 12:34:00,1.87914,1.87945,1.87914,1.87945,7000000.0
2007-01-11 12:35:00,1.87956,1.87956,1.87947,1.87947,8000000.0
2007-01-11 12:36:00,1.87934,1.87934,1.87873,1.87878,8000000.0
2007-01-11 12:37:00,1.87852,1.87935,1.87852,1.87935,9000000.0
2007-01-11 12:38:00,1.87942,1.87957,1.87925,1.87944,8000000.0
2007-01-11 12:39:00,1.87913,1.87913,1.87869,1.87869,9000000.0
2007-01-11 12:40:00,1.87863,1.87873,1.87843,1.87849,7000000.0
2007-01-11 12:41:00,1.87856,1.87883,1.87856,1.87865,8000000.0
2007-01-11 12:42:00,1.87867,1.87885,1.8786,1.8786,9000000.0
2007-01-11 12:43:00,1.87839,1.87849,1.8783,1.87837,9000000.0
2007-01-11 12:44:00,1.87858,1.87858,1.87833,1.87833,8000000.0
2007-01-11 12:45:00,1.87828,1.87828,1.87781,1.87794,10000000.0
2007-01-11 12:46:00,1.87824,1.87837,1.87816,1.87826,9000000.0
2007-01-11 12:47:00,1.87838,1.87853,1.8783,1.87853,10000000.0
2007-01-11 12:48:00,1.87846,1.87872,1.87846,1.87859,11000000.0
2007-01-11 12:49:00,1.87966,1.88139,1.87966,1.88069,7000000.0
2007-01-11 12:50:00,1.88134,1.88164,1.88134,1.88164,7000000.0
2007-01-11 12:51:00,1.88121,1.88126,1.88076,1.88108,8000000.0
2007-01-11 12:52:00,1.88098,1.88103,1.88065,1.881,11000000.0
2007-01-11 12:53:00,1.88093,1.88093,1.88034,1.88034,8000000.0
2007-01-11 12:54:00,1.88033,1.88039,1.88024,1.88026,7000000.0
2007-01-11 12:55:00,1.88034,1.88063,1.88034,1.88053,8000000.0
2007-01-11 12:56:00,1.88047,1.88058,1.88042,1.88051,7000000.0
2007-01-11 12:57:00,1.88029,1.88029,1.88006,1.88006,7000000.0
2007-01-11 12:58:00,1.8801,1.88023,1.87993,1.88022,8000000.0
2007-01-11 12:59:00,1.88037,1.88045,1.88019,1.88034,7000000.0
2007-01-11 13:00:00,1.88042,1.88045,1.88036,1.88039,8000000.0
2007-01-11 13:01:00,1.88033,1.88055,1.88019,1.88019,8000000.0
2007-01-11 13:02:00,1.88005,1.88005,1.87985,1.87994,7000000.0
2007-01-11 13:03:00,1.87991,1.88005,1.87991,1.88005,8000000.0
2007-01-11 13:04:00,1.87996,1.88034,1.87996,1.88034,7000000.0
2007-01-11 13:05:00,1.88007,1.88007,1.87842,1.87842,8000000.0
2007-01-11 13:06:00,1.87862,1.87873,1.87845,1.87864,7000000.0
2007-01-11 13:07:00,1.87897,1.87897,1.8785,1.87853,7000000.0
2007-01-11 13:08:00,1.87846,1.87846,1.87814,1.87831,10000000.0
2007-01-11 13:09:00,1.87854,1.87905,1.87854,1.87905,7000000.0
2007-01-11 13:10:00,1.87891,1.879,1.87881,1.87895,9000000.0
2007-01-11 13:11:00,1.87909,1.87909,1.8787,1.87893,8000000.0
2007-01-11 13:12:00,1.87887,1.87898,1.87866,1.87893,8000000.0
2007-01-11 13:13:00,1.87884,1.87894,1.8787,1.87894,9000000.0
2007-01-11 13:14:00,1.87848,1.87862,1.87815,1.87862,7000000.0
2007-01-11 13:15:00,1.87859,1.87859,1.87816,1.87842,8000000.0
2007-01-11 13:16:00,1.87844,1.87844,1.87791,1.87816,8000000.0
2007-01-11 13:17:00,1.87845,1.87845,1.87812,1.87839,9000000.0
2007-01-11 13:18:00,1.87849,1.87868,1.87834,1.87868,10000000.0
2007-01-11 13:19:00,1.87844,1.87849,1.87836,1.87839,8000000.0
2007-01-11 13:20:00,1.87816,1.87816,1.87762,1.87762,8000000.0
2007-01-11 13:21:00,1.87789,1.8784,1.87789,1.8784,7000000.0
2007-01-11 13:22:00,1.87791,1.87794,1.8776,1.8778,11000000.0
2007-01-11 13:24:00,1.87769,1.87769,1.87744,1.87744,7000000.0
2007-01-11 13:25:00,1.87749,1.8776,1.87746,1.87756,11000000.0
2007-01-11 13:26:00,1.87733,1.87748,1.87727,1.87747,10000000.0
2007-01-11 13:27:00,1.87747,1.87766,1.87747,1.87761,8000000.0
2007-01-11 13:28:00,1.87742,1.87742,1.87702,1.87707,21000000.0
2007-01-11 13:29:00,1.87728,1.87754,1.87728,1.8775,17000000.0
2007-01-11 13:30:00,1.87698,1.87698,1.8764,1.8764,7000000.0
2007-01-11 13:31:00,1.87639,1.87667,1.87639,1.87667,9000000.0
2007-01-11 13:32:00,1.87675,1.87675,1.87639,1.87639,14000000.0
2007-01-11 13:33:00,1.87637,1.87652,1.87637,1.8764,14000000.0
2007-01-11 13:34:00,1.87672,1.87672,1.87634,1.87646,31000000.0
2007-01-11 13:35:00,1.87607,1.87607,1.87599,1.87601,17000000.0
2007-01-11 13:36:00,1.87581,1.87581,1.8752,1.8752,24000000.0
2007-01-11 13:37:00,1.87515,1.87522,1.87487,1.87507,10000000.0
2007-01-11 13:38:00,1.87546,1.87598,1.87545,1.87557,18000000.0
2007-01-11 13:39:00,1.8756,1.8756,1.87542,1.87549,15000000.0
2007-01-11 13:40:00,1.87557,1.87578,1.87557,1.8756,29000000.0
2007-01-11 13:41:00,1.8756,1.87576,1.87556,1.87574,13000000.0
2007-01-11 13:42:00,1.87581,1.87595,1.87579,1.87583,7000000.0
2007-01-11 13:43:00,1.87554,1.87596,1.87549,1.87593,10000000.0
2007-01-11 13:44:00,1.87567,1.87581,1.87559,1.87565,26000000.0
2007-01-11 13:45:00,1.8757,1.87593,1.87563,1.87583,22000000.0
2007-01-11 13:46:00,1.87587,1.87792,1.87587,1.87713,19000000.0
2007-01-11 13:47:00,1.87708,1.87722,1.87674,1.87698,17000000.0
2007-01-11 13:48:00,1.87722,1.87722,1.8768,1.8768,22000000.0
2007-01-11 13:49:00,1.87623,1.87663,1.87623,1.87663,24000000.0
2007-01-11 13:50:00,1.87685,1.87704,1.87685,1.87704,15000000.0
2007-01-11 13:51:00,1.87708,1.87713,1.87701,1.87712,22000000.0
2007-01-11 13:52:00,1.8771,1.8773,1.87701,1.8773,32000000.0
2007-01-11 13:53:00,1.87732,1.87732,1.87683,1.87683,28000000.0
2007-01-11 13:54:00,1.87692,1.87699,1.87673,1.87692,31000000.0
2007-01-11 13:55:00,1.87731,1.87771,1.87719,1.87733,20000000.0
2007-01-11 13:56:00,1.87738,1.87763,1.87738,1.87763,24000000.0
2007-01-11 13:57:00,1.87769,1.87769,1.87744,1.87744,34000000.0
2007-01-11 13:58:00,1.87737,1.87742,1.87737,1.87742,16000000.0
2007-01-11 13:59:00,1.87738,1.87738,1.87718,1.87718,30000000.0
2007-01-11 14:00:00,1.87681,1.87797,1.87681,1.87781,39000000.0
2007-01-11 14:01:00,1.87793,1.87793,1.87736,1.87736,30000000.0
2007-01-11 14:02:00,1.87721,1.87791,1.87721,1.87764,19000000.0
2007-01-11 14:03:00,1.8776,1.87788,1.8776,1.87773,23000000.0
2007-01-11 14:04:00,1.87817,1.87849,1.87798,1.87798,33000000.0
2007-01-11 14:05:00,1.87783,1.87848,1.87783,1.87848,28000000.0
2007-01-11 14:06:00,1.87897,1.87897,1.87817,1.87817,31000000.0
2007-01-11 14:07:00,1.87836,1.87872,1.87836,1.87846,31000000.0
2007-01-11 14:08:00,1.87842,1.87842,1.87815,1.87817,27000000.0
2007-01-11 14:09:00,1.87792,1.87801,1.87772,1.87801,27000000.0
2007-01-11 14:10:00,1.87831,1.8796,1.87831,1.8796,24000000.0
2007-01-11 14:11:00,1.88006,1.88031,1.88004,1.88004,21000000.0
2007-01-11 14:12:00,1.88046,1.88154,1.88046,1.88142,22000000.0
2007-01-11 14:13:00,1.88177,1.88177,1.88116,1.88118,13000000.0
2007-01-11 14:14:00,1.88098,1.88102,1.8808,1.88102,21000000.0
2007-01-11 14:15:00,1.88098,1.88154,1.88098,1.88125,25000000.0
2007-01-11 14:16:00,1.88112,1.8814,1.88112,1.88119,26000000.0
2007-01-11 14:17:00,1.88121,1.88146,1.88072,1.88072,32000000.0
2007-01-11 14:18:00,1.88055,1.88066,1.88015,1.88015,27000000.0
2007-01-11 14:19:00,1.87972,1.87972,1.87907,1.87907,35000000.0
2007-01-11 14:20:00,1.87864,1.87882,1.87839,1.87839,32000000.0
2007-01-11 14:21:00,1.8786,1.8786,1.87808,1.87858,39000000.0
2007-01-11 14:22:00,1.87862,1.87862,1.87826,1.87826,22000000.0
2007-01-11 14:23:00,1.8782,1.87834,1.87809,1.87834,40000000.0
2007-01-11 14:24:00,1.87823,1.87823,1.87795,1.87801,10000000.0
2007-01-11 14:25:00,1.8776,1.8777,1.87729,1.8777,35000000.0
2007-01-11 14:26:00,1.87764,1.87764,1.8772,1.8772,18000000.0
2007-01-11 14:27:00,1.8768,1.87693,1.87672,1.87685,28000000.0
2007-01-11 14:28:00,1.87663,1.87663,1.87618,1.87657,21000000.0
2007-01-11 14:29:00,1.87664,1.87681,1.87625,1.87681,16000000.0
2007-01-11 14:30:00,1.87674,1.8771,1.87674,1.8771,25000000.0
2007-01-11 14:31:00,1.87709,1.87734,1.87707,1.87734,26000000.0
2007-01-11 14:32:00,1.87729,1.87732,1.87713,1.87713,32000000.0
2007-01-11 14:33:00,1.87669,1.87669,1.87628,1.87659,20000000.0
2007-01-11 14:34:00,1.87667,1.87677,1.87641,1.87645,25000000.0
2007-01-11 14:35:00,1.87648,1.87687,1.87648,1.87687,23000000.0
2007-01-11 14:36:00,1.87711,1.87751,1.87711,1.87751,11000000.0
2007-01-11 14:37:00,1.87759,1.87759,1.87702,1.87707,41000000.0
2007-01-11 14:38:00,1.8769,1.87705,1.8769,1.87697,54000000.0
2007-01-11 14:39:00,1.87672,1.87693,1.87663,1.87693,36000000.0
2007-01-11 14:40:00,1.87664,1.87701,1.87652,1.87652,36000000.0
2007-01-11 14:41:00,1.87642,1.87663,1.8763,1.87663,41000000.0
2007-01-11 14:42:00,1.87662,1.87662,1.87613,1.87613,19000000.0
2007-01-11 14:43:00,1.87566,1.87566,1.87547,1.8756,20000000.0
2007-01-11 14:44:00,1.87571,1.87571,1.87559,1.87569,25000000.0
2007-01-11 14:45:00,1.87564,1.87564,1.87506,1.87542,33000000.0
2007-01-11 14:46:00,1.87523,1.8754,1.87505,1.8754,11000000.0
2007-01-11 14:47:00,1.87534,1.87581,1.87523,1.87581,7000000.0
2007-01-11 14:48:00,1.87594,1.87651,1.87594,1.87651,21000000.0
2007-01-11 14:49:00,1.87695,1.87731,1.87691,1.87731,32000000.0
2007-01-11 14:50:00,1.87728,1.87748,1.87728,1.87732,33000000.0
2007-01-11 14:51:00,1.87712,1.87723,1.87685,1.87723,37000000.0
2007-01-11 14:52:00,1.87722,1.87722,1.87673,1.87673,17000000.0
2007-01-11 14:53:00,1.87707,1.87722,1.87707,1.8771,22000000.0
2007-01-11 14:54:00,1.87717,1.87723,1.87675,1.87702,17000000.0
2007-01-11 14:55:00,1.87691,1.87726,1.87682,1.87726,7000000.0
2007-01-11 14:56:00,1.8772,1.87731,1.87696,1.87727,21000000.0
2007-01-11 14:57:00,1.87735,1.87735,1.87715,1.87719,12000000.0
2007-01-11 14:58:00,1.87682,1.8771,1.87669,1.87669,31000000.0
2007-01-11 14:59:00,1.87671,1.87716,1.87671,1.87688,20000000.0
2007-01-11 15:00:00,1.87668,1.87697,1.87647,1.87674,32000000.0
2007-01-11 15:01:00,1.87664,1.87664,1.87622,1.87628,14000000.0
2007-01-11 15:02:00,1.87608,1.87627,1.87554,1.87554,26000000.0
2007-01-11 15:03:00,1.87598,1.87652,1.87598,1.87646,30000000.0
2007-01-11 15:04:00,1.87617,1.87627,1.87582,1.8762,29000000.0
2007-01-11 15:05:00,1.87622,1.87657,1.87621,1.87657,28000000.0
2007-01-11 15:06:00,1.87659,1.87659,1.87636,1.87653,16000000.0
2007-01-11 15:07:00,1.87657,1.87672,1.87654,1.87667,26000000.0
2007-01-11 15:08:00,1.8765,1.8765,1.87603,1.87612,25000000.0
2007-01-11 15:09:00,1.87633,1.87653,1.87633,1.87642,34000000.0
2007-01-11 15:10:00,1.87634,1.87658,1.87634,1.87658,36000000.0
2007-01-11 15:11:00,1.8765,1.87655,1.87643,1.87646,27000000.0
2007-01-11 15:12:00,1.87641,1.87648,1.87636,1.87641,26000000.0
2007-01-11 15:13:00,1.87639,1.87674,1.87631,1.87631,41000000.0
2007-01-11 15:14:00,1.87626,1.87686,1.87626,1.8765,30000000.0
2007-01-11 15:15:00,1.87636,1.87655,1.87636,1.87652,21000000.0
2007-01-11 15:16:00,1.87654,1.87658,1.87654,1.87658,9000000.0
2007-01-11 15:17:00,1.87632,1.87672,1.87632,1.87672,26000000.0
2007-01-11 15:18:00,1.87676,1.87685,1.87676,1.87685,10000000.0
2007-01-11 15:19:00,1.87685,1.87693,1.87665,1.87693,16000000.0
2007-01-11 15:20:00,1.87685,1.87685,1.87634,1.87634,20000000.0
2007-01-11 15:21:00,1.87621,1.87627,1.8762,1.87625,12000000.0
2007-01-11 15:22:00,1.87641,1.87646,1.87641,1.87643,22000000.0
2007-01-11 15:23:00,1.8767,1.8767,1.87655,1.87662,36000000.0
2007-01-11 15:24:00,1.87704,1.87704,1.87671,1.87671,8000000.0
2007-01-11 15:25:00,1.87686,1.87694,1.87673,1.87673,14000000.0
2007-01-11 15:26:00,1.87659,1.87673,1.87642,1.87657,40000000.0
2007-01-11 15:27:00,1.87693,1.87705,1.87689,1.87689,32000000.0
2007-01-11 15:28:00,1.87734,1.87743,1.87723,1.87729,55000000.0
2007-01-11 15:29:00,1.87728,1.87737,1.87544,1.87737,47000000.0
2007-01-11 15:30:00,1.8751,1.87689,1.87491,1.87689,71000000.0
2007-01-11 15:31:00,1.8773,1.87819,1.8773,1.87819,58000000.0
2007-01-11 15:32:00,1.87832,1.87832,1.87778,1.87778,25000000.0
2007-01-11 15:33:00,1.8775,1.87781,1.8775,1.87757,32000000.0
2007-01-11 15:34:00,1.87732,1.87732,1.87671,1.87671,22000000.0
2007-01-11 15:35:00,1.87691,1.87734,1.87691,1.87706,30000000.0
2007-01-11 15:36:00,1.87679,1.8769,1.87639,1.87639,23000000.0
2007-01-11 15:37:00,1.87582,1.87609,1.87574,1.87578,24000000.0
2007-01-11 15:38:00,1.87449,1.87449,1.874,1.874,61000000.0
2007-01-11 15:39:00,1.87434,1.87469,1.87434,1.87447,40000000.0
2007-01-11 15:40:00,1.87459,1.87459,1.87364,1.87364,37000000.0
2007-01-11 15:41:00,1.87295,1.87449,1.87295,1.87449,43000000.0
2007-01-11 15:42:00,1.87425,1.87471,1.87423,1.8745,41000000.0
2007-01-11 15:43:00,1.87515,1.87532,1.87508,1.87511,30000000.0
2007-01-11 15:44:00,1.87501,1.87519,1.87497,1.87502,29000000.0
2007-01-11 15:45:00,1.87514,1.87514,1.8747,1.87473,36000000.0
2007-01-11 15:46:00,1.8746,1.8746,1.87433,1.87433,24000000.0
2007-01-11 15:47:00,1.87431,1.87431,1.8739,1.87409,31000000.0
2007-01-11 15:48:00,1.8743,1.87434,1.87407,1.87407,33000000.0
2007-01-11 15:49:00,1.87385,1.87407,1.87374,1.87407,25000000.0
2007-01-11 15:50:00,1.8738,1.8738,1.87325,1.87325,11000000.0
2007-01-11 15:51:00,1.87245,1.87245,1.87154,1.87164,37000000.0
2007-01-11 15:52:00,1.87151,1.87168,1.87151,1.87161,23000000.0
2007-01-11 15:53:00,1.87239,1.8732,1.87239,1.8732,15000000.0
2007-01-11 15:54:00,1.87342,1.87347,1.87302,1.87305,26000000.0
2007-01-11 15:55:00,1.87299,1.87309,1.87288,1.873,33000000.0
2007-01-11 15:56:00,1.87289,1.87299,1.87259,1.87259,6000000.0
2007-01-11 15:57:00,1.87258,1.87348,1.87258,1.87348,34000000.0
2007-01-11 15:58:00,1.87295,1.87314,1.87295,1.87295,24000000.0
2007-01-11 15:59:00,1.87282,1.87294,1.87256,1.87275,23000000.0
2007-01-11 16:00:00,1.87293,1.8735,1.87286,1.87344,51000000.0
2007-01-11 16:01:00,1.87352,1.87394,1.8734,1.87353,31000000.0
2007-01-11 16:02:00,1.87305,1.87335,1.87281,1.87281,29000000.0
2007-01-11 16:03:00,1.87244,1.87244,1.8721,1.8721,51000000.0
2007-01-11 16:04:00,1.87255,1.87272,1.87254,1.87268,38000000.0
2007-01-11 16:05:00,1.87238,1.87342,1.87238,1.87342,37000000.0
2007-01-11 16:06:00,1.87324,1.87327,1.87292,1.87292,33000000.0
2007-01-11 16:07:00,1.87282,1.87287,1.8727,1.87287,37000000.0
2007-01-11 16:08:00,1.87305,1.87305,1.87275,1.87279,37000000.0
2007-01-11 16:09:00,1.87282,1.87292,1.87281,1.87289,44000000.0
2007-01-11 16:10:00,1.87278,1.87278,1.87202,1.87202,41000000.0
2007-01-11 16:11:00,1.87169,1.87179,1.87105,1.87105,27000000.0
2007-01-11 16:12:00,1.87112,1.8714,1.87112,1.8714,22000000.0
2007-01-11 16:13:00,1.87098,1.87098,1.87038,1.87038,38000000.0
2007-01-11 16:14:00,1.87031,1.87038,1.86998,1.86998,41000000.0
2007-01-11 16:15:00,1.87008,1.87008,1.86957,1.86957,42000000.0
2007-01-11 16:16:00,1.8699,1.87027,1.86988,1.8701,45000000.0
2007-01-11 16:17:00,1.87025,1.87042,1.86986,1.86986,22000000.0
2007-01-11 16:18:00,1.87006,1.87006,1.86952,1.86952,49000000.0
2007-01-11 16:19:00,1.86949,1.86949,1.86922,1.86938,27000000.0
2007-01-11 16:20:00,1.86928,1.86928,1.86873,1.86885,52000000.0
2007-01-11 16:21:00,1.86871,1.869,1.86828,1.869,37000000.0
2007-01-11 16:22:00,1.86866,1.86962,1.86866,1.86962,50000000.0
2007-01-11 16:23:00,1.86976,1.86976,1.86894,1.86896,48000000.0
2007-01-11 16:24:00,1.86878,1.86887,1.86868,1.86887,44000000.0
2007-01-11 16:25:00,1.86914,1.86938,1.86914,1.86938,28000000.0
2007-01-11 16:26:00,1.86914,1.86926,1.86906,1.86921,41000000.0
2007-01-11 16:27:00,1.86928,1.86931,1.86913,1.86931,46000000.0
2007-01-11 16:28:00,1.86955,1.86981,1.86951,1.86951,34000000.0
2007-01-11 16:29:00,1.86959,1.86994,1.86959,1.86994,24000000.0
2007-01-11 16:30:00,1.86989,1.87006,1.86989,1.8699,43000000.0
2007-01-11 16:31:00,1.86983,1.87034,1.86983,1.87034,36000000.0
2007-01-11 16:32:00,1.87029,1.87052,1.87008,1.87024,34000000.0
2007-01-11 16:33:00,1.87042,1.87042,1.87011,1.8702,41000000.0
2007-01-11 16:34:00,1.87023,1.87033,1.87008,1.87008,29000000.0
2007-01-11 16:35:00,1.87013,1.87028,1.86994,1.87014,53000000.0
2007-01-11 16:36:00,1.86956,1.86956,1.86926,1.86953,43000000.0
2007-01-11 16:37:00,1.86947,1.86964,1.86919,1.86919,56000000.0
2007-01-11 16:38:00,1.86917,1.86922,1.86907,1.86914,34000000.0
2007-01-11 16:39:00,1.86903,1.8692,1.86902,1.86918,43000000.0
2007-01-11 16:40:00,1.86939,1.86951,1.86919,1.86938,63000000.0
2007-01-11 16:41:00,1.86916,1.86951,1.86914,1.86937,44000000.0
2007-01-11 16:42:00,1.86953,1.86966,1.86932,1.86966,57000000.0
2007-01-11 16:43:00,1.86951,1.86951,1.86902,1.86902,20000000.0
2007-01-11 16:44:00,1.86922,1.86928,1.86867,1.86867,34000000.0
2007-01-11 16:45:00,1.86828,1.86842,1.86809,1.86809,41000000.0
2007-01-11 16:46:00,1.86803,1.86813,1.8679,1.86813,59000000.0
2007-01-11 16:47:00,1.86816,1.86879,1.86816,1.86879,55000000.0
2007-01-11 16:48:00,1.86865,1.86867,1.8681,1.8681,46000000.0
2007-01-11 16:49:00,1.86833,1.86848,1.86827,1.86842,35000000.0
2007-01-11 16:50:00,1.86827,1.86827,1.86737,1.86737,45000000.0
2007-01-11 16:51:00,1.8673,1.86788,1.8673,1.86787,30000000.0
2007-01-11 16:52:00,1.86835,1.86875,1.86819,1.86875,30000000.0
2007-01-11 16:53:00,1.86873,1.86874,1.86837,1.86862,19000000.0
2007-01-11 16:54:00,1.8687,1.86902,1.8687,1.86874,18000000.0
2007-01-11 16:55:00,1.86873,1.869,1.86873,1.869,40000000.0
2007-01-11 16:56:00,1.86897,1.86899,1.86872,1.86872,37000000.0
2007-01-11 16:57:00,1.86856,1.86856,1.86819,1.86826,17000000.0
2007-01-11 16:58:00,1.86802,1.86802,1.86736,1.86736,45000000.0
2007-01-11 16:59:00,1.86761,1.86764,1.86733,1.86733,39000000.0
2007-01-11 17:00:00,1.86721,1.86739,1.86705,1.86705,47000000.0
2007-01-11 17:01:00,1.86719,1.86719,1.86693,1.8671,26000000.0
2007-01-11 17:02:00,1.86701,1.86705,1.86682,1.86685,33000000.0
2007-01-11 17:03:00,1.86676,1.86676,1.86569,1.86592,33000000.0
2007-01-11 17:04:00,1.86601,1.86601,1.86576,1.86576,37000000.0
2007-01-11 17:05:00,1.86564,1.86564,1.86482,1.86482,35000000.0
2007-01-11 17:06:00,1.86515,1.86531,1.86477,1.86531,46000000.0
2007-01-11 17:07:00,1.86473,1.86526,1.86459,1.86525,33000000.0
2007-01-11 17:08:00,1.86538,1.86552,1.86533,1.8655,45000000.0
2007-01-11 17:09:00,1.86518,1.86518,1.86488,1.86515,47000000.0
2007-01-11 17:10:00,1.86503,1.86509,1.86495,1.86509,6000000.0
2007-01-11 17:11:00,1.86523,1.86523,1.86498,1.86498,44000000.0
2007-01-11 17:12:00,1.8648,1.86487,1.86463,1.86463,23000000.0
2007-01-11 17:13:00,1.86441,1.86455,1.86432,1.86436,35000000.0
2007-01-11 17:14:00,1.86416,1.86442,1.86416,1.86424,27000000.0
2007-01-11 17:15:00,1.86428,1.86434,1.86406,1.86418,26000000.0
2007-01-11 17:16:00,1.86453,1.86457,1.86446,1.86454,27000000.0
2007-01-11 17:17:00,1.86412,1.86431,1.86396,1.86426,38000000.0
2007-01-11 17:18:00,1.86422,1.86432,1.86412,1.86427,29000000.0
2007-01-11 17:19:00,1.86411,1.86441,1.86411,1.86428,19000000.0
2007-01-11 17:20:00,1.86405,1.86451,1.86405,1.86414,29000000.0
2007-01-11 17:21:00,1.86447,1.86479,1.86447,1.86462,26000000.0
2007-01-11 17:22:00,1.86446,1.86454,1.8644,1.86441,30000000.0
2007-01-11 17:23:00,1.86444,1.86488,1.86444,1.86488,32000000.0
2007-01-11 17:24:00,1.86474,1.86511,1.86467,1.86484,23000000.0
2007-01-11 17:25:00,1.86521,1.86521,1.86451,1.86451,20000000.0
2007-01-11 17:26:00,1.86468,1.86469,1.86451,1.8646,18000000.0
2007-01-11 17:27:00,1.86466,1.86466,1.86407,1.86426,44000000.0
2007-01-11 17:28:00,1.86417,1.86419,1.86386,1.86417,39000000.0
2007-01-11 17:29:00,1.86435,1.86435,1.86383,1.86383,36000000.0
2007-01-11 17:30:00,1.86322,1.86322,1.86274,1.86291,61000000.0
2007-01-11 17:31:00,1.86266,1.86325,1.86266,1.86303,62000000.0
2007-01-11 17:32:00,1.86308,1.86312,1.86302,1.86307,54000000.0
2007-01-11 17:33:00,1.86312,1.86312,1.86298,1.86302,64000000.0
2007-01-11 17:34:00,1.86308,1.86326,1.86305,1.86316,60000000.0
2007-01-11 17:35:00,1.86331,1.86331,1.86303,1.86303,43000000.0
2007-01-11 17:36:00,1.86306,1.8632,1.86306,1.8632,58000000.0
2007-01-11 17:37:00,1.86312,1.86322,1.86311,1.8632,47000000.0
2007-01-11 17:38:00,1.8631,1.8631,1.86221,1.86221,44000000.0
2007-01-11 17:39:00,1.8624,1.8625,1.86218,1.8625,41000000.0
2007-01-11 17:40:00,1.86256,1.86273,1.86247,1.86247,59000000.0
2007-01-11 17:41:00,1.86236,1.86236,1.86206,1.86221,50000000.0
2007-01-11 17:42:00,1.86223,1.86239,1.86207,1.8621,37000000.0
2007-01-11 17:43:00,1.86233,1.86245,1.86215,1.86245,33000000.0
2007-01-11 17:44:00,1.86217,1.86246,1.86214,1.86214,46000000.0
2007-01-11 17:45:00,1.86185,1.86201,1.86179,1.86179,49000000.0
2007-01-11 17:46:00,1.86161,1.86167,1.86149,1.86153,56000000.0
2007-01-11 17:47:00,1.86135,1.86135,1.86104,1.86104,65000000.0
2007-01-11 17:48:00,1.86087,1.86109,1.86076,1.86109,61000000.0
2007-01-11 17:49:00,1.86072,1.86083,1.86008,1.86021,72000000.0
2007-01-11 17:50:00,1.85997,1.86027,1.85987,1.86027,53000000.0
2007-01-11 17:51:00,1.86064,1.86087,1.86064,1.86085,54000000.0
2007-01-11 17:52:00,1.86088,1.86094,1.8608,1.86086,51000000.0
2007-01-11 17:53:00,1.86098,1.86106,1.86088,1.86088,42000000.0
2007-01-11 17:54:00,1.86088,1.86088,1.86038,1.86038,32000000.0
2007-01-11 17:55:00,1.86062,1.86073,1.86062,1.86073,32000000.0
2007-01-11 17:56:00,1.86079,1.86079,1.86057,1.86057,47000000.0
2007-01-11 17:57:00,1.86064,1.86065,1.86033,1.86054,34000000.0
2007-01-11 17:58:00,1.86046,1.86061,1.86046,1.86061,44000000.0
2007-01-11 17:59:00,1.86102,1.86102,1.86045,1.86065,39000000.0
2007-01-11 18:00:00,1.86075,1.86133,1.86075,1.86133,32000000.0
2007-01-11 18:01:00,1.86149,1.86155,1.86133,1.86133,52000000.0
2007-01-11 18:02:00,1.86136,1.8617,1.86136,1.86163,30000000.0
2007-01-11 18:03:00,1.86158,1.86166,1.86142,1.86142,38000000.0
2007-01-11 18:04:00,1.86154,1.86186,1.86154,1.86182,38000000.0
2007-01-11 18:05:00,1.86193,1.86208,1.86174,1.86174,36000000.0
2007-01-11 18:06:00,1.86167,1.86167,1.86119,1.86119,32000000.0
2007-01-11 18:07:00,1.861,1.86134,1.86087,1.86134,38000000.0
2007-01-11 18:08:00,1.86115,1.86138,1.86093,1.86138,56000000.0
2007-01-11 18:09:00,1.86158,1.86162,1.86147,1.86151,34000000.0
2007-01-11 18:10:00,1.86126,1.86126,1.86104,1.86107,26000000.0
2007-01-11 18:11:00,1.86102,1.86115,1.86102,1.86115,34000000.0
2007-01-11 18:12:00,1.86127,1.86145,1.86115,1.86145,24000000.0
2007-01-11 18:13:00,1.86183,1.86193,1.86182,1.86192,30000000.0
2007-01-11 18:14:00,1.8619,1.86191,1.86179,1.86181,22000000.0
2007-01-11 18:15:00,1.86191,1.86222,1.86191,1.86222,21000000.0
2007-01-11 18:16:00,1.86209,1.86209,1.86136,1.86136,66000000.0
2007-01-11 18:17:00,1.86171,1.86171,1.86119,1.86119,60000000.0
2007-01-11 18:18:00,1.86113,1.86113,1.86102,1.86104,33000000.0
2007-01-11 18:19:00,1.86109,1.86153,1.86109,1.86153,46000000.0
2007-01-11 18:20:00,1.86177,1.86217,1.86173,1.86217,61000000.0
2007-01-11 18:21:00,1.86175,1.86183,1.86114,1.86114,37000000.0
2007-01-11 18:22:00,1.86107,1.8617,1.86107,1.8617,49000000.0
2007-01-11 18:23:00,1.86198,1.86274,1.86198,1.8627,34000000.0
2007-01-11 18:24:00,1.86243,1.86277,1.86243,1.86277,47000000.0
2007-01-11 18:25:00,1.86275,1.86283,1.86246,1.86283,31000000.0
2007-01-11 18:26:00,1.8631,1.8631,1.86293,1.86295,43000000.0
2007-01-11 18:27:00,1.86249,1.86249,1.86137,1.86148,35000000.0
2007-01-11 18:28:00,1.86146,1.86146,1.86109,1.86125,18000000.0
2007-01-11 18:29:00,1.86121,1.86131,1.86121,1.86121,24000000.0
2007-01-11 18:30:00,1.86181,1.86181,1.86117,1.86117,32000000.0
2007-01-11 18:31:00,1.86129,1.86169,1.86129,1.86169,46000000.0
2007-01-11 18:32:00,1.86185,1.86185,1.86145,1.86151,55000000.0
2007-01-11 18:33:00,1.86152,1.86153,1.86144,1.86144,29000000.0
2007-01-11 18:34:00,1.86159,1.86176,1.86157,1.86176,32000000.0
2007-01-11 18:35:00,1.86156,1.8619,1.86155,1.8619,47000000.0
2007-01-11 18:36:00,1.86205,1.86219,1.86198,1.86212,65000000.0
2007-01-11 18:37:00,1.86229,1.86265,1.86229,1.86253,63000000.0
2007-01-11 18:38:00,1.86261,1.86261,1.86228,1.86234,61000000.0
2007-01-11 18:39:00,1.86264,1.86264,1.86211,1.86211,37000000.0
2007-01-11 18:40:00,1.86217,1.86253,1.86205,1.86253,52000000.0
2007-01-11 18:41:00,1.8626,1.86269,1.86239,1.86249,68000000.0
2007-01-11 18:42:00,1.86238,1.86238,1.8618,1.8618,40000000.0
2007-01-11 18:43:00,1.86194,1.86212,1.86194,1.86212,39000000.0
2007-01-11 18:44:00,1.8623,1.8624,1.8623,1.86238,33000000.0
2007-01-11 18:45:00,1.86229,1.86239,1.86218,1.86221,57000000.0
2007-01-11 18:46:00,1.86229,1.86248,1.86227,1.86248,61000000.0
2007-01-11 18:47:00,1.86222,1.86242,1.86222,1.86239,41000000.0
2007-01-11 18:48:00,1.86248,1.86277,1.86248,1.86263,26000000.0
2007-01-11 18:49:00,1.86244,1.8625,1.86217,1.86235,31000000.0
2007-01-11 18:50:00,1.8626,1.8626,1.86219,1.86226,37000000.0
2007-01-11 18:51:00,1.86219,1.86226,1.86217,1.86217,17000000.0
2007-01-11 18:52:00,1.86214,1.86228,1.86207,1.86228,33000000.0
2007-01-11 18:53:00,1.8623,1.8624,1.86194,1.8624,31000000.0
2007-01-11 18:54:00,1.86239,1.86239,1.86217,1.86232,11000000.0
2007-01-11 18:55:00,1.86224,1.86235,1.86204,1.86223,22000000.0
2007-01-11 18:56:00,1.86224,1.86224,1.86191,1.86191,16000000.0
2007-01-11 18:57:00,1.86182,1.86208,1.86182,1.86203,15000000.0
2007-01-11 18:58:00,1.86221,1.86221,1.86188,1.86204,19000000.0
2007-01-11 18:59:00,1.862,1.86212,1.862,1.86212,26000000.0
2007-01-11 19:00:00,1.86208,1.86208,1.86171,1.86171,12000000.0
2007-01-11 19:01:00,1.86157,1.8618,1.86139,1.86163,18000000.0
2007-01-11 19:02:00,1.86163,1.86174,1.86156,1.86173,23000000.0
2007-01-11 19:03:00,1.86209,1.86237,1.86209,1.86235,21000000.0
2007-01-11 19:04:00,1.86225,1.86238,1.86216,1.86238,55000000.0
2007-01-11 19:05:00,1.86231,1.86231,1.86206,1.86206,42000000.0
2007-01-11 19:06:00,1.86215,1.86234,1.86205,1.86211,63000000.0
2007-01-11 19:07:00,1.86196,1.86205,1.8619,1.86205,39000000.0
2007-01-11 19:08:00,1.8622,1.86227,1.86215,1.86227,32000000.0
2007-01-11 19:09:00,1.86219,1.86249,1.86191,1.8624,56000000.0
2007-01-11 19:10:00,1.86279,1.86331,1.86246,1.86331,27000000.0
2007-01-11 19:11:00,1.8633,1.86359,1.86324,1.86359,36000000.0
2007-01-11 19:12:00,1.86347,1.86347,1.86322,1.86322,25000000.0
2007-01-11 19:13:00,1.86345,1.86345,1.86269,1.86279,23000000.0
2007-01-11 19:14:00,1.86252,1.86276,1.86252,1.86276,37000000.0
2007-01-11 19:15:00,1.86323,1.86347,1.86323,1.86347,17000000.0
2007-01-11 19:16:00,1.86344,1.8635,1.86326,1.86326,23000000.0
2007-01-11 19:17:00,1.86315,1.86315,1.86305,1.86307,17000000.0
2007-01-11 19:18:00,1.86306,1.86311,1.86305,1.86308,30000000.0
2007-01-11 19:19:00,1.86297,1.86339,1.86297,1.86339,36000000.0
2007-01-11 19:20:00,1.86371,1.8638,1.86347,1.8638,23000000.0
2007-01-11 19:21:00,1.86357,1.86357,1.8633,1.8633,21000000.0
2007-01-11 19:22:00,1.86303,1.86303,1.86254,1.86268,25000000.0
2007-01-11 19:23:00,1.86261,1.86261,1.86243,1.86244,12000000.0
2007-01-11 19:24:00,1.8624,1.8624,1.86217,1.86232,39000000.0
2007-01-11 19:26:00,1.86238,1.86238,1.86174,1.86174,48000000.0
2007-01-11 19:27:00,1.86175,1.86209,1.86169,1.86209,51000000.0
2007-01-11 19:28:00,1.86204,1.86208,1.86202,1.86203,40000000.0
2007-01-11 19:30:00,1.86198,1.86198,1.86159,1.86167,32000000.0
2007-01-11 19:31:00,1.86159,1.86215,1.86159,1.86207,28000000.0
2007-01-11 19:32:00,1.86229,1.86246,1.86203,1.86203,31000000.0
2007-01-11 19:33:00,1.8626,1.8631,1.8626,1.86298,14000000.0
2007-01-11 19:34:00,1.86305,1.86312,1.86279,1.86303,49000000.0
2007-01-11 19:35:00,1.86319,1.86346,1.86305,1.86336,28000000.0
2007-01-11 19:36:00,1.86331,1.86331,1.86318,1.8633,16000000.0
2007-01-11 19:37:00,1.86369,1.86407,1.86369,1.86402,26000000.0
2007-01-11 19:38:00,1.86421,1.86485,1.86421,1.86438,8000000.0
2007-01-11 19:39:00,1.86403,1.86403,1.86379,1.86385,13000000.0
2007-01-11 19:40:00,1.8638,1.86406,1.86377,1.86377,16000000.0
2007-01-11 19:41:00,1.86408,1.86412,1.86397,1.86412,17000000.0
2007-01-11 19:42:00,1.86413,1.86419,1.86387,1.86409,19000000.0
2007-01-11 19:43:00,1.86411,1.86438,1.86411,1.86438,21000000.0
2007-01-11 19:44:00,1.86431,1.86435,1.86416,1.86416,21000000.0
2007-01-11 19:45:00,1.86413,1.86418,1.86386,1.86399,33000000.0
2007-01-11 19:46:00,1.86389,1.86434,1.86387,1.86431,18000000.0
2007-01-11 19:47:00,1.86434,1.86438,1.8641,1.86417,22000000.0
2007-01-11 19:48:00,1.86445,1.86445,1.86432,1.86438,18000000.0
2007-01-11 19:49:00,1.86447,1.86455,1.8644,1.86451,27000000.0
2007-01-11 19:50:00,1.86462,1.86506,1.86462,1.86479,23000000.0
2007-01-11 19:51:00,1.86444,1.8646,1.86265,1.8646,7000000.0
2007-01-11 19:52:00,1.86464,1.86489,1.86463,1.86489,15000000.0
2007-01-11 19:53:00,1.86481,1.86493,1.86454,1.86454,21000000.0
2007-01-11 19:54:00,1.86445,1.86455,1.86445,1.86449,9000000.0
2007-01-11 19:55:00,1.86449,1.86449,1.86416,1.8642,30000000.0
2007-01-11 19:56:00,1.86425,1.86429,1.8642,1.86429,20000000.0
2007-01-11 19:57:00,1.86441,1.86445,1.86438,1.8644,12000000.0
2007-01-11 19:58:00,1.86435,1.86435,1.86423,1.86431,13000000.0
2007-01-11 19:59:00,1.86409,1.86409,1.86391,1.86394,31000000.0
2007-01-11 20:00:00,1.86369,1.86371,1.86362,1.86369,23000000.0
2007-01-11 20:01:00,1.86353,1.86353,1.86281,1.86281,13000000.0
2007-01-11 20:02:00,1.86275,1.86277,1.86251,1.86277,20000000.0
2007-01-11 20:03:00,1.8628,1.8628,1.86244,1.86244,18000000.0
2007-01-11 20:04:00,1.86214,1.86228,1.86187,1.86187,27000000.0
2007-01-11 20:05:00,1.86178,1.86195,1.8614,1.8614,23000000.0
2007-01-11 20:06:00,1.8613,1.86188,1.8613,1.86179,13000000.0
2007-01-11 20:07:00,1.86175,1.86175,1.86083,1.86083,29000000.0
2007-01-11 20:08:00,1.86102,1.86109,1.86059,1.86074,15000000.0
2007-01-11 20:09:00,1.86073,1.86103,1.86073,1.86075,17000000.0
2007-01-11 20:10:00,1.86055,1.86068,1.86041,1.86059,8000000.0
2007-01-11 20:11:00,1.86027,1.86027,1.8596,1.85991,10000000.0
2007-01-11 20:12:00,1.86022,1.86059,1.86022,1.86059,15000000.0
2007-01-11 20:13:00,1.86055,1.86055,1.86023,1.86041,17000000.0
2007-01-11 20:14:00,1.85993,1.86049,1.85972,1.86049,15000000.0
2007-01-11 20:15:00,1.86036,1.86072,1.86036,1.8606,10000000.0
2007-01-11 20:16:00,1.8606,1.86065,1.86032,1.86049,22000000.0
2007-01-11 20:17:00,1.86021,1.86021,1.85955,1.85974,7000000.0
2007-01-11 20:18:00,1.85982,1.86009,1.8598,1.86002,24000000.0
2007-01-11 20:19:00,1.85987,1.85991,1.85966,1.8599,9000000.0
2007-01-11 20:20:00,1.86003,1.86023,1.85996,1.86023,14000000.0
2007-01-11 20:21:00,1.86057,1.86057,1.86002,1.86002,7000000.0
2007-01-11 20:22:00,1.86015,1.86037,1.86015,1.86025,12000000.0
2007-01-11 20:23:00,1.86005,1.86011,1.86002,1.86011,8000000.0
2007-01-11 20:24:00,1.86008,1.86056,1.86001,1.86056,15000000.0
2007-01-11 20:25:00,1.86062,1.86071,1.8605,1.86056,16000000.0
2007-01-11 20:26:00,1.86049,1.86067,1.86032,1.86041,22000000.0
2007-01-11 20:27:00,1.86027,1.86046,1.86015,1.86015,11000000.0
2007-01-11 20:28:00,1.85985,1.85997,1.85985,1.85989,7000000.0
2007-01-11 20:29:00,1.85988,1.86017,1.85988,1.85996,20000000.0
2007-01-11 20:30:00,1.86012,1.86032,1.86011,1.86015,27000000.0
2007-01-11 20:31:00,1.86026,1.86026,1.86021,1.86023,4000000.0
2007-01-11 20:32:00,1.8602,1.86043,1.8602,1.86043,20000000.0
2007-01-11 20:33:00,1.86057,1.86057,1.86018,1.86023,14000000.0
2007-01-11 20:34:00,1.86025,1.86048,1.86025,1.86048,28000000.0
2007-01-11 20:35:00,1.86054,1.86062,1.86035,1.86062,23000000.0
2007-01-11 20:36:00,1.86076,1.86132,1.86076,1.86132,11000000.0
2007-01-11 20:37:00,1.86136,1.86136,1.86104,1.86104,7000000.0
2007-01-11 20:38:00,1.86115,1.86121,1.86105,1.86113,10000000.0
2007-01-11 20:39:00,1.86124,1.86131,1.86117,1.86117,9000000.0
2007-01-11 20:40:00,1.86124,1.86124,1.86059,1.86059,8000000.0
2007-01-11 20:41:00,1.86093,1.86111,1.86093,1.86108,8000000.0
2007-01-11 20:42:00,1.86093,1.86101,1.86078,1.86079,15000000.0
2007-01-11 20:43:00,1.8608,1.86111,1.86077,1.86111,12000000.0
2007-01-11 20:44:00,1.86109,1.86109,1.86095,1.86109,7000000.0
2007-01-11 20:45:00,1.86111,1.86112,1.86098,1.86107,12000000.0
2007-01-11 20:46:00,1.86088,1.86098,1.8607,1.86098,9000000.0
2007-01-11 20:47:00,1.86064,1.86123,1.86064,1.86123,11000000.0
2007-01-11 20:48:00,1.8613,1.86142,1.86121,1.86121,11000000.0
2007-01-11 20:49:00,1.86122,1.86122,1.86102,1.86117,18000000.0
2007-01-11 20:50:00,1.86112,1.86112,1.86094,1.86096,7000000.0
2007-01-11 20:51:00,1.86079,1.86079,1.86054,1.86064,18000000.0
2007-01-11 20:52:00,1.86059,1.8609,1.86058,1.8609,15000000.0
2007-01-11 20:53:00,1.86099,1.86099,1.86063,1.86074,8000000.0
2007-01-11 20:54:00,1.86052,1.86099,1.86052,1.86097,10000000.0
2007-01-11 20:55:00,1.86077,1.86077,1.86036,1.86046,5000000.0
2007-01-11 20:56:00,1.86053,1.86067,1.86043,1.86043,8000000.0
2007-01-11 20:57:00,1.86047,1.86109,1.86047,1.86109,18000000.0
2007-01-11 20:58:00,1.86117,1.86126,1.86115,1.86126,14000000.0
2007-01-11 20:59:00,1.86134,1.86148,1.86134,1.86143,8000000.0
2007-01-11 21:00:00,1.86171,1.86184,1.86159,1.86184,7000000.0
2007-01-11 21:01:00,1.86176,1.86179,1.86162,1.86164,16000000.0
2007-01-11 21:02:00,1.86155,1.86224,1.86155,1.86212,8000000.0
2007-01-11 21:03:00,1.86139,1.86144,1.86108,1.86144,13000000.0
2007-01-11 21:04:00,1.86152,1.8617,1.86122,1.86122,8000000.0
2007-01-11 21:05:00,1.8608,1.8608,1.86063,1.86063,11000000.0
2007-01-11 21:06:00,1.86065,1.86088,1.86065,1.86088,8000000.0
2007-01-11 21:07:00,1.861,1.86133,1.861,1.86133,7000000.0
2007-01-11 21:08:00,1.86237,1.86274,1.86211,1.86211,11000000.0
2007-01-11 21:09:00,1.86228,1.86233,1.86218,1.86233,9000000.0
2007-01-11 21:10:00,1.86294,1.86294,1.86212,1.86212,10000000.0
2007-01-11 21:11:00,1.86221,1.86221,1.86208,1.86214,8000000.0
2007-01-11 21:12:00,1.86209,1.8621,1.86017,1.86202,10000000.0
2007-01-11 21:14:00,1.86183,1.86183,1.86153,1.86173,7000000.0
2007-01-11 21:15:00,1.86215,1.86218,1.8619,1.86194,11000000.0
2007-01-11 21:16:00,1.86221,1.86221,1.86191,1.86191,9000000.0
2007-01-11 21:17:00,1.86177,1.86187,1.86148,1.86148,7000000.0
2007-01-11 21:18:00,1.86145,1.86208,1.86145,1.86187,7000000.0
2007-01-11 21:19:00,1.86169,1.86179,1.86151,1.86171,8000000.0
2007-01-11 21:20:00,1.86192,1.86223,1.86181,1.86214,12000000.0
2007-01-11 21:21:00,1.86187,1.86187,1.8616,1.86164,8000000.0
2007-01-11 21:22:00,1.86183,1.86206,1.86183,1.86206,7000000.0
2007-01-11 21:23:00,1.86188,1.86197,1.86135,1.86135,10000000.0
2007-01-11 21:24:00,1.86143,1.86198,1.86143,1.86173,11000000.0
2007-01-11 21:25:00,1.862,1.86202,1.86188,1.86198,6000000.0
2007-01-11 21:26:00,1.86184,1.86184,1.86118,1.86118,5000000.0
2007-01-11 21:27:00,1.86085,1.86121,1.86085,1.86121,6000000.0
2007-01-11 21:28:00,1.86121,1.86125,1.86114,1.86117,20000000.0
2007-01-11 21:29:00,1.86107,1.86112,1.86083,1.86095,8000000.0
2007-01-11 21:30:00,1.86041,1.86071,1.86037,1.86071,9000000.0
2007-01-11 21:31:00,1.86083,1.86083,1.86027,1.86027,6000000.0
2007-01-11 21:32:00,1.86056,1.86083,1.86056,1.86073,7000000.0
2007-01-11 21:33:00,1.86057,1.86057,1.86034,1.86047,6000000.0
2007-01-11 21:34:00,1.86066,1.86077,1.86052,1.86068,10000000.0
2007-01-11 21:35:00,1.86088,1.86088,1.86058,1.86085,11000000.0
2007-01-11 21:36:00,1.86086,1.86095,1.8607,1.86095,11000000.0
2007-01-11 21:37:00,1.86123,1.86126,1.86095,1.86126,11000000.0
2007-01-11 21:38:00,1.86144,1.86144,1.86099,1.86103,26000000.0
2007-01-11 21:39:00,1.86111,1.86131,1.86111,1.86131,18000000.0
2007-01-11 21:40:00,1.86144,1.86163,1.86142,1.86158,12000000.0
2007-01-11 21:41:00,1.86145,1.86194,1.86129,1.86194,7000000.0
2007-01-11 21:42:00,1.86205,1.86205,1.86184,1.86184,7000000.0
2007-01-11 21:43:00,1.86198,1.86224,1.86198,1.86214,11000000.0
2007-01-11 21:44:00,1.86204,1.86204,1.86187,1.86195,18000000.0
2007-01-11 21:45:00,1.86192,1.86209,1.86192,1.86209,7000000.0
2007-01-11 21:46:00,1.86191,1.86191,1.86172,1.86191,6000000.0
2007-01-11 21:47:00,1.86192,1.86216,1.86192,1.86216,4000000.0
2007-01-11 21:48:00,1.86223,1.86223,1.86207,1.86207,7000000.0
2007-01-11 21:49:00,1.86223,1.86223,1.86191,1.86191,8000000.0
2007-01-11 21:50:00,1.86193,1.86205,1.86185,1.86205,10000000.0
2007-01-11 21:51:00,1.86209,1.86213,1.86204,1.86204,7000000.0
2007-01-11 21:52:00,1.86203,1.86215,1.86202,1.86206,7000000.0
2007-01-11 21:53:00,1.86196,1.86207,1.86179,1.86179,8000000.0
2007-01-11 21:54:00,1.86197,1.86208,1.86195,1.86208,9000000.0
2007-01-11 21:55:00,1.86207,1.8622,1.86202,1.86202,11000000.0
2007-01-11 21:56:00,1.86203,1.86231,1.86201,1.86231,6000000.0
2007-01-11 21:57:00,1.86223,1.86226,1.86205,1.86205,13000000.0
2007-01-11 21:58:00,1.8622,1.86225,1.86204,1.86225,6000000.0
2007-01-11 21:59:00,1.86199,1.86232,1.86193,1.86208,25000000.0
2007-01-11 22:00:00,1.86175,1.86218,1.86175,1.86188,12000000.0
2007-01-11 22:01:00,1.86203,1.86223,1.86199,1.86223,6000000.0
2007-01-11 22:02:00,1.86213,1.86213,1.86201,1.86205,11000000.0
2007-01-11 22:03:00,1.86247,1.86263,1.86218,1.86244,9000000.0
2007-01-11 22:04:00,1.86219,1.86281,1.86219,1.86279,11000000.0
2007-01-11 22:05:00,1.86302,1.86302,1.86286,1.86286,5000000.0
2007-01-11 22:06:00,1.86268,1.86278,1.86263,1.86275,8000000.0
2007-01-11 22:07:00,1.86251,1.86256,1.86249,1.86253,15000000.0
2007-01-11 22:08:00,1.86221,1.86221,1.86185,1.86205,6000000.0
2007-01-11 22:09:00,1.86172,1.86195,1.86172,1.86195,13000000.0
2007-01-11 22:10:00,1.86207,1.86207,1.86177,1.86194,9000000.0
2007-01-11 22:11:00,1.86233,1.8624,1.86223,1.86232,8000000.0
2007-01-11 22:12:00,1.86224,1.86248,1.86224,1.8623,15000000.0
2007-01-11 22:13:00,1.86217,1.86217,1.86093,1.86093,10000000.0
2007-01-11 22:14:00,1.86104,1.86131,1.86092,1.86131,13000000.0
2007-01-11 22:15:00,1.86163,1.86176,1.86139,1.86145,7000000.0
2007-01-11 22:16:00,1.86122,1.86122,1.86094,1.86094,8000000.0
2007-01-11 22:17:00,1.8605,1.86121,1.8605,1.86121,16000000.0
2007-01-11 22:18:00,1.86136,1.86138,1.86125,1.86138,5000000.0
2007-01-11 22:19:00,1.86143,1.86145,1.86131,1.86142,6000000.0
2007-01-11 22:20:00,1.86124,1.86124,1.86081,1.86081,7000000.0
2007-01-11 22:21:00,1.8605,1.8606,1.86046,1.8606,11000000.0
2007-01-11 22:22:00,1.86062,1.86062,1.86046,1.86059,8000000.0
2007-01-11 22:23:00,1.86045,1.86073,1.86037,1.86037,15000000.0
2007-01-11 22:24:00,1.86031,1.8605,1.86031,1.86034,10000000.0
2007-01-11 22:25:00,1.86025,1.86041,1.85991,1.85991,9000000.0
2007-01-11 22:26:00,1.86007,1.86007,1.85971,1.86003,10000000.0
2007-01-11 22:27:00,1.85992,1.86,1.85981,1.86,10000000.0
2007-01-11 22:29:00,1.8599,1.8599,1.85974,1.85974,7000000.0
2007-01-11 22:30:00,1.86028,1.86028,1.8599,1.8599,5000000.0
2007-01-11 22:31:00,1.85983,1.86013,1.85983,1.86006,7000000.0
2007-01-11 22:32:00,1.86008,1.86027,1.86004,1.86012,7000000.0
2007-01-11 22:33:00,1.86027,1.86102,1.86027,1.86101,6000000.0
2007-01-11 22:34:00,1.86111,1.86128,1.86096,1.86128,47000000.0
2007-01-11 22:35:00,1.86123,1.86147,1.86119,1.86143,8000000.0
2007-01-11 22:36:00,1.86145,1.8617,1.86145,1.86147,7000000.0
2007-01-11 22:37:00,1.86131,1.86143,1.86103,1.86123,28000000.0
2007-01-11 22:38:00,1.86119,1.86151,1.86119,1.86151,10000000.0
2007-01-11 22:39:00,1.86142,1.86165,1.86127,1.86165,11000000.0
2007-01-11 22:40:00,1.86186,1.86218,1.86186,1.862,9000000.0
2007-01-11 22:41:00,1.8617,1.86196,1.8617,1.86196,16000000.0
2007-01-11 22:42:00,1.86197,1.86201,1.86183,1.86195,9000000.0
2007-01-11 22:43:00,1.86207,1.8622,1.86207,1.8622,11000000.0
2007-01-11 22:44:00,1.86228,1.86228,1.8622,1.8622,8000000.0
2007-01-11 22:45:00,1.86191,1.86258,1.86191,1.86258,12000000.0
2007-01-11 22:46:00,1.86316,1.86335,1.86316,1.86335,9000000.0
2007-01-11 22:47:00,1.86324,1.86324,1.86264,1.86275,16000000.0
2007-01-11 22:48:00,1.86279,1.86306,1.86279,1.86301,11000000.0
2007-01-11 22:49:00,1.86321,1.86334,1.86312,1.86312,12000000.0
2007-01-11 22:50:00,1.8633,1.8633,1.86312,1.86312,16000000.0
2007-01-11 22:51:00,1.8633,1.86335,1.86321,1.86327,7000000.0
2007-01-11 22:52:00,1.86303,1.86311,1.86295,1.86311,5000000.0
2007-01-11 22:54:00,1.86346,1.86346,1.86298,1.86298,7000000.0
2007-01-11 22:55:00,1.8629,1.8629,1.86262,1.86262,8000000.0
2007-01-11 22:56:00,1.86263,1.86275,1.86247,1.86247,8000000.0
2007-01-11 22:57:00,1.86234,1.86261,1.86218,1.86248,10000000.0
2007-01-11 22:58:00,1.8626,1.8626,1.8623,1.86233,7000000.0
2007-01-11 22:59:00,1.86237,1.86265,1.86237,1.86265,9000000.0
2007-01-11 23:00:00,1.86271,1.86271,1.86265,1.86267,12000000.0
2007-01-11 23:01:00,1.86287,1.863,1.86287,1.86297,9000000.0
2007-01-11 23:02:00,1.863,1.863,1.8629,1.86295,7000000.0
2007-01-11 23:03:00,1.86289,1.86304,1.86289,1.86304,12000000.0
2007-01-11 23:04:00,1.86312,1.86329,1.86312,1.86322,9000000.0
2007-01-11 23:05:00,1.86308,1.86313,1.86296,1.86296,11000000.0
2007-01-11 23:06:00,1.86309,1.86324,1.86309,1.86319,5000000.0
2007-01-11 23:07:00,1.86307,1.86307,1.86276,1.86276,8000000.0
2007-01-11 23:08:00,1.8625,1.86252,1.86237,1.86237,15000000.0
2007-01-11 23:09:00,1.86237,1.86257,1.86237,1.86257,7000000.0
2007-01-11 23:11:00,1.86295,1.86311,1.86291,1.86297,8000000.0
2007-01-11 23:12:00,1.86297,1.86301,1.86269,1.86301,8000000.0
2007-01-11 23:13:00,1.86305,1.86305,1.86286,1.86286,7000000.0
2007-01-11 23:14:00,1.86272,1.8629,1.86269,1.86284,9000000.0
2007-01-11 23:15:00,1.86268,1.86273,1.86267,1.86267,8000000.0
2007-01-11 23:16:00,1.86306,1.86306,1.86291,1.86297,9000000.0
2007-01-11 23:17:00,1.86264,1.86264,1.8622,1.8622,7000000.0
2007-01-11 23:18:00,1.86243,1.86261,1.86223,1.86261,7000000.0
2007-01-11 23:19:00,1.86223,1.86321,1.86223,1.86321,9000000.0
2007-01-11 23:20:00,1.86318,1.86318,1.86193,1.86199,9000000.0
2007-01-11 23:21:00,1.86202,1.86234,1.86201,1.86234,5000000.0
2007-01-11 23:22:00,1.86264,1.86273,1.86238,1.86238,7000000.0
2007-01-11 23:23:00,1.8627,1.86271,1.86261,1.86271,6000000.0
2007-01-11 23:24:00,1.86261,1.86273,1.86253,1.86267,9000000.0
2007-01-11 23:25:00,1.8628,1.8628,1.8627,1.86276,10000000.0
2007-01-11 23:27:00,1.8623,1.8623,1.86215,1.86228,5000000.0
2007-01-11 23:28:00,1.8624,1.86252,1.8624,1.86252,7000000.0
2007-01-11 23:29:00,1.86254,1.86269,1.8625,1.8625,25000000.0
2007-01-11 23:30:00,1.86268,1.86268,1.86233,1.8624,7000000.0
2007-01-11 23:31:00,1.86217,1.86231,1.86216,1.8623,14000000.0
2007-01-11 23:32:00,1.86254,1.86256,1.86221,1.86236,9000000.0
2007-01-11 23:33:00,1.86248,1.86251,1.86233,1.86233,5000000.0
2007-01-11 23:34:00,1.86251,1.86253,1.86234,1.86234,6000000.0
2007-01-11 23:35:00,1.8625,1.86252,1.86227,1.86227,12000000.0
2007-01-11 23:36:00,1.86281,1.86281,1.86242,1.86246,9000000.0
2007-01-11 23:38:00,1.86206,1.86249,1.86206,1.86249,8000000.0
2007-01-11 23:39:00,1.8625,1.86269,1.86242,1.86266,11000000.0
2007-01-11 23:40:00,1.86263,1.86283,1.86246,1.86247,21000000.0
2007-01-11 23:41:00,1.86265,1.8628,1.86246,1.8628,7000000.0
2007-01-11 23:42:00,1.86269,1.8627,1.86261,1.86263,19000000.0
2007-01-11 23:43:00,1.86269,1.86272,1.86259,1.86261,7000000.0
2007-01-11 23:44:00,1.86255,1.8634,1.86251,1.8634,8000000.0
2007-01-11 23:45:00,1.86343,1.86536,1.86343,1.86536,7000000.0
2007-01-11 23:46:00,1.86652,1.86652,1.86602,1.86626,8000000.0
2007-01-11 23:47:00,1.86628,1.86646,1.86606,1.86612,7000000.0
2007-01-11 23:48:00,1.86569,1.86581,1.86544,1.86581,8000000.0
2007-01-11 23:49:00,1.86599,1.86609,1.8659,1.86597,8000000.0
2007-01-11 23:50:00,1.86582,1.86611,1.86582,1.86589,8000000.0
2007-01-11 23:51:00,1.86631,1.86648,1.86631,1.86632,7000000.0
2007-01-11 23:52:00,1.86634,1.86637,1.86601,1.86601,7000000.0
2007-01-11 23:53:00,1.86589,1.86649,1.86589,1.86649,10000000.0
2007-01-11 23:54:00,1.86619,1.86661,1.86605,1.86605,7000000.0
2007-01-11 23:55:00,1.86597,1.86599,1.86578,1.8658,9000000.0
2007-01-11 23:56:00,1.8657,1.86607,1.8657,1.86604,12000000.0
2007-01-11 23:57:00,1.86622,1.86622,1.8661,1.86615,6000000.0
2007-01-11 23:58:00,1.86589,1.86589,1.86525,1.86543,8000000.0
2007-01-11 23:59:00,1.86585,1.86593,1.86584,1.86592,6000000.0
2007-01-12 00:00:00,1.86589,1.86605,1.86574,1.86583,7000000.0
2007-01-12 00:01:00,1.8659,1.86602,1.86585,1.86602,8000000.0
2007-01-12 00:02:00,1.86572,1.86572,1.86513,1.86518,9000000.0
2007-01-12 00:03:00,1.86574,1.86575,1.86556,1.86559,5000000.0
2007-01-12 00:04:00,1.86467,1.86535,1.86467,1.86535,10000000.0
2007-01-12 00:05:00,1.86579,1.86583,1.86529,1.86565,9000000.0
2007-01-12 00:06:00,1.86582,1.86596,1.86576,1.86596,8000000.0
2007-01-12 00:07:00,1.86618,1.86673,1.86618,1.86673,9000000.0
2007-01-12 00:08:00,1.86688,1.86703,1.86683,1.86698,8000000.0
2007-01-12 00:09:00,1.86711,1.86741,1.86711,1.86729,9000000.0
2007-01-12 00:10:00,1.86722,1.8675,1.86685,1.8675,23000000.0
2007-01-12 00:11:00,1.86768,1.86778,1.86751,1.8676,11000000.0
2007-01-12 00:12:00,1.86754,1.86764,1.86726,1.86726,9000000.0
2007-01-12 00:13:00,1.86766,1.86771,1.86762,1.86768,8000000.0
2007-01-12 00:14:00,1.86735,1.86789,1.86735,1.86789,7000000.0
2007-01-12 00:15:00,1.86797,1.86801,1.86766,1.86799,10000000.0
2007-01-12 00:16:00,1.86764,1.86788,1.86764,1.86788,9000000.0
2007-01-12 00:17:00,1.8679,1.86801,1.86787,1.86801,7000000.0
2007-01-12 00:18:00,1.86771,1.86771,1.86735,1.86758,8000000.0
2007-01-12 00:19:00,1.86787,1.86798,1.86747,1.86747,11000000.0
2007-01-12 00:20:00,1.86748,1.86779,1.86742,1.86779,9000000.0
2007-01-12 00:21:00,1.86764,1.86778,1.86743,1.86778,8000000.0
2007-01-12 00:23:00,1.86775,1.86783,1.86768,1.86783,7000000.0
2007-01-12 00:24:00,1.86771,1.86796,1.86771,1.86782,8000000.0
2007-01-12 00:25:00,1.8678,1.86783,1.86777,1.86783,11000000.0
2007-01-12 00:26:00,1.86831,1.86831,1.86809,1.86825,7000000.0
2007-01-12 00:27:00,1.86792,1.86814,1.8679,1.86797,10000000.0
2007-01-12 00:28:00,1.86841,1.86895,1.86841,1.86867,8000000.0
2007-01-12 00:29:00,1.86861,1.86893,1.86849,1.86893,6000000.0
2007-01-12 00:30:00,1.86904,1.86988,1.86904,1.86988,7000000.0
2007-01-12 00:31:00,1.87,1.87016,1.87,1.87016,7000000.0
2007-01-12 00:32:00,1.87043,1.87049,1.87018,1.87038,7000000.0
2007-01-12 00:33:00,1.87037,1.87049,1.87017,1.87049,7000000.0
2007-01-12 00:34:00,1.87055,1.87078,1.87036,1.87077,7000000.0
2007-01-12 00:35:00,1.87132,1.87176,1.87132,1.87176,6000000.0
2007-01-12 00:36:00,1.87158,1.87158,1.87089,1.87089,5000000.0
2007-01-12 00:37:00,1.87052,1.87079,1.87051,1.87079,6000000.0
2007-01-12 00:38:00,1.87073,1.87091,1.87064,1.8709,7000000.0
2007-01-12 00:39:00,1.87109,1.87115,1.87094,1.87111,10000000.0
2007-01-12 00:40:00,1.87061,1.8713,1.87061,1.8713,7000000.0
2007-01-12 00:41:00,1.87128,1.87137,1.87122,1.8713,10000000.0
2007-01-12 00:42:00,1.87103,1.87103,1.87065,1.87065,8000000.0
2007-01-12 00:43:00,1.87058,1.87088,1.87046,1.87046,8000000.0
2007-01-12 00:44:00,1.87061,1.87061,1.8698,1.87005,11000000.0
2007-01-12 00:45:00,1.8701,1.8701,1.86987,1.86999,7000000.0
2007-01-12 00:46:00,1.86978,1.86978,1.86963,1.8697,10000000.0
2007-01-12 00:47:00,1.86951,1.86954,1.86926,1.86926,7000000.0
2007-01-12 00:48:00,1.86915,1.86975,1.86915,1.86975,8000000.0
2007-01-12 00:49:00,1.86978,1.86981,1.8696,1.86979,5000000.0
2007-01-12 00:50:00,1.86945,1.86954,1.86907,1.86907,10000000.0
2007-01-12 00:51:00,1.8701,1.8701,1.86987,1.86994,5000000.0
2007-01-12 00:52:00,1.87007,1.87015,1.86994,1.86994,7000000.0
2007-01-12 00:53:00,1.86976,1.87002,1.86967,1.87002,11000000.0
2007-01-12 00:54:00,1.86987,1.86999,1.86979,1.86987,10000000.0
2007-01-12 00:55:00,1.86998,1.87014,1.86986,1.87014,7000000.0
2007-01-12 00:56:00,1.87019,1.87019,1.86981,1.86994,6000000.0
2007-01-12 00:57:00,1.86999,1.87007,1.86976,1.86976,8000000.0
2007-01-12 00:58:00,1.87004,1.87004,1.86944,1.86944,10000000.0
2007-01-12 00:59:00,1.8693,1.8693,1.86914,1.86914,7000000.0
2007-01-12 01:00:00,1.86905,1.86905,1.8684,1.8684,19000000.0
2007-01-12 01:01:00,1.8683,1.86907,1.8683,1.86892,12000000.0
2007-01-12 01:02:00,1.86893,1.86935,1.86883,1.86933,8000000.0
2007-01-12 01:03:00,1.86948,1.86956,1.86918,1.86918,7000000.0
2007-01-12 01:04:00,1.86882,1.86889,1.8686,1.8686,8000000.0
2007-01-12 01:05:00,1.86865,1.86874,1.86856,1.8686,7000000.0
2007-01-12 01:06:00,1.86861,1.86889,1.86853,1.86889,8000000.0
2007-01-12 01:07:00,1.86889,1.86913,1.86889,1.86889,11000000.0
2007-01-12 01:08:00,1.86885,1.86893,1.86856,1.8686,10000000.0
2007-01-12 01:09:00,1.86888,1.86906,1.86883,1.8689,8000000.0
2007-01-12 01:10:00,1.8689,1.86906,1.86875,1.86892,10000000.0
2007-01-12 01:11:00,1.86831,1.86834,1.86816,1.86817,11000000.0
2007-01-12 01:12:00,1.86837,1.86881,1.86837,1.86849,8000000.0
2007-01-12 01:13:00,1.86845,1.86885,1.86845,1.86879,8000000.0
2007-01-12 01:14:00,1.86864,1.86864,1.86839,1.86844,10000000.0
2007-01-12 01:15:00,1.86842,1.86887,1.86842,1.86887,10000000.0
2007-01-12 01:17:00,1.86864,1.86891,1.8686,1.8686,11000000.0
2007-01-12 01:18:00,1.86887,1.86887,1.86829,1.86829,10000000.0
2007-01-12 01:19:00,1.86838,1.86856,1.86837,1.86848,11000000.0
2007-01-12 01:20:00,1.86884,1.86885,1.86844,1.86844,13000000.0
2007-01-12 01:22:00,1.86852,1.86903,1.86852,1.86903,7000000.0
2007-01-12 01:23:00,1.86921,1.86921,1.86908,1.86913,8000000.0
2007-01-12 01:24:00,1.86901,1.86911,1.8688,1.86911,7000000.0
2007-01-12 01:25:00,1.86904,1.86904,1.86859,1.86881,8000000.0
2007-01-12 01:26:00,1.86931,1.86932,1.86896,1.86932,14000000.0
2007-01-12 01:27:00,1.86943,1.86962,1.8694,1.86962,15000000.0
2007-01-12 01:28:00,1.86933,1.86968,1.86931,1.86959,9000000.0
2007-01-12 01:29:00,1.86932,1.86964,1.86932,1.8696,10000000.0
2007-01-12 01:30:00,1.86966,1.87002,1.86966,1.87002,10000000.0
2007-01-12 01:31:00,1.8701,1.87035,1.87007,1.87035,7000000.0
2007-01-12 01:32:00,1.87013,1.87013,1.86997,1.87005,18000000.0
2007-01-12 01:33:00,1.86996,1.86996,1.86961,1.86976,6000000.0
2007-01-12 01:34:00,1.86968,1.87002,1.86968,1.87002,16000000.0
2007-01-12 01:35:00,1.87013,1.87027,1.87009,1.87026,8000000.0
2007-01-12 01:36:00,1.87017,1.87017,1.86995,1.86997,9000000.0
2007-01-12 01:37:00,1.86988,1.87001,1.86974,1.86986,5000000.0
2007-01-12 01:38:00,1.8694,1.86956,1.86935,1.86955,12000000.0
2007-01-12 01:39:00,1.86991,1.87017,1.86991,1.87008,12000000.0
2007-01-12 01:40:00,1.87,1.87,1.86973,1.86973,7000000.0
2007-01-12 01:41:00,1.86979,1.87001,1.86972,1.86996,11000000.0
2007-01-12 01:42:00,1.87023,1.87023,1.87008,1.87008,7000000.0
2007-01-12 01:43:00,1.87012,1.87049,1.87012,1.87041,8000000.0
2007-01-12 01:44:00,1.87039,1.87054,1.87039,1.87054,7000000.0
2007-01-12 01:45:00,1.87062,1.87069,1.87056,1.87069,7000000.0
2007-01-12 01:46:00,1.87072,1.87094,1.87072,1.87081,7000000.0
2007-01-12 01:48:00,1.87088,1.87088,1.87062,1.87068,7000000.0
2007-01-12 01:49:00,1.87052,1.87052,1.87027,1.87045,8000000.0
2007-01-12 01:50:00,1.87036,1.87041,1.87001,1.87005,10000000.0
2007-01-12 01:51:00,1.87016,1.87048,1.87011,1.87048,16000000.0
2007-01-12 01:52:00,1.87055,1.87056,1.87041,1.87049,13000000.0
2007-01-12 01:53:00,1.87064,1.87123,1.87064,1.87123,7000000.0
2007-01-12 01:54:00,1.87131,1.87158,1.87131,1.87158,9000000.0
2007-01-12 01:55:00,1.87136,1.87136,1.87075,1.87106,11000000.0
2007-01-12 01:56:00,1.87099,1.87111,1.87098,1.87111,17000000.0
2007-01-12 01:57:00,1.87092,1.87098,1.87081,1.87081,13000000.0
2007-01-12 01:58:00,1.87088,1.87111,1.87088,1.87108,10000000.0
2007-01-12 01:59:00,1.87142,1.87147,1.87125,1.87147,7000000.0
2007-01-12 02:00:00,1.8713,1.87195,1.8713,1.87195,10000000.0
2007-01-12 02:01:00,1.87162,1.87165,1.87136,1.87145,8000000.0
2007-01-12 02:02:00,1.87181,1.872,1.87164,1.872,7000000.0
2007-01-12 02:03:00,1.87206,1.87213,1.87012,1.87179,10000000.0
2007-01-12 02:04:00,1.87193,1.87193,1.87178,1.87184,7000000.0
2007-01-12 02:05:00,1.87178,1.87194,1.87175,1.87184,10000000.0
2007-01-12 02:06:00,1.8716,1.87177,1.87154,1.87154,10000000.0
2007-01-12 02:07:00,1.87175,1.87178,1.87161,1.87176,8000000.0
2007-01-12 02:08:00,1.87188,1.87196,1.87183,1.87196,8000000.0
2007-01-12 02:09:00,1.87166,1.87191,1.87166,1.87179,7000000.0
2007-01-12 02:10:00,1.87164,1.8719,1.87154,1.87154,9000000.0
2007-01-12 02:11:00,1.87149,1.87168,1.87149,1.87155,8000000.0
2007-01-12 02:12:00,1.87148,1.87155,1.87133,1.87133,8000000.0
2007-01-12 02:13:00,1.87139,1.87191,1.87139,1.87191,7000000.0
2007-01-12 02:14:00,1.87179,1.87188,1.87164,1.87164,9000000.0
2007-01-12 02:15:00,1.87149,1.87165,1.87138,1.87143,8000000.0
2007-01-12 02:16:00,1.87131,1.87157,1.87123,1.87123,8000000.0
2007-01-12 02:17:00,1.87094,1.87113,1.87092,1.87113,6000000.0
2007-01-12 02:18:00,1.87094,1.87137,1.87094,1.87137,7000000.0
2007-01-12 02:19:00,1.87136,1.87136,1.86993,1.87013,11000000.0
2007-01-12 02:20:00,1.87049,1.87084,1.8704,1.87084,6000000.0
2007-01-12 02:21:00,1.87104,1.8711,1.87097,1.87097,7000000.0
2007-01-12 02:22:00,1.87059,1.87059,1.86974,1.86974,8000000.0
2007-01-12 02:23:00,1.86994,1.87029,1.86994,1.87029,10000000.0
2007-01-12 02:24:00,1.86999,1.86999,1.86974,1.86982,11000000.0
2007-01-12 02:25:00,1.86966,1.86966,1.8694,1.8694,11000000.0
2007-01-12 02:26:00,1.86937,1.86937,1.86884,1.86884,8000000.0
2007-01-12 02:27:00,1.86921,1.86921,1.869,1.86908,9000000.0
2007-01-12 02:28:00,1.86913,1.8692,1.86902,1.8692,10000000.0
2007-01-12 02:29:00,1.86914,1.8692,1.86898,1.86905,7000000.0
2007-01-12 02:30:00,1.86873,1.86881,1.86861,1.86881,5000000.0
2007-01-12 02:31:00,1.86927,1.86933,1.86921,1.86923,8000000.0
2007-01-12 02:32:00,1.86895,1.86915,1.86881,1.86909,8000000.0
2007-01-12 02:33:00,1.86882,1.86928,1.86882,1.86928,8000000.0
2007-01-12 02:34:00,1.86917,1.86929,1.86898,1.86929,7000000.0
2007-01-12 02:35:00,1.86984,1.87029,1.86984,1.87015,11000000.0
2007-01-12 02:36:00,1.86944,1.86958,1.86891,1.86891,7000000.0
2007-01-12 02:37:00,1.86892,1.86913,1.86892,1.86913,7000000.0
2007-01-12 02:38:00,1.86873,1.86938,1.86873,1.86938,7000000.0
2007-01-12 02:39:00,1.86929,1.86942,1.86913,1.86913,8000000.0
2007-01-12 02:40:00,1.86905,1.86909,1.86893,1.86893,7000000.0
2007-01-12 02:41:00,1.86906,1.86906,1.86879,1.86879,8000000.0
2007-01-12 02:42:00,1.86896,1.86921,1.86896,1.86921,3000000.0
2007-01-12 02:43:00,1.86992,1.87036,1.8698,1.87036,9000000.0
2007-01-12 02:44:00,1.8702,1.8702,1.86985,1.86985,7000000.0
2007-01-12 02:45:00,1.86982,1.86982,1.86956,1.86974,8000000.0
2007-01-12 02:46:00,1.86975,1.86997,1.86975,1.86987,8000000.0
2007-01-12 02:48:00,1.86994,1.86994,1.86985,1.86986,8000000.0
2007-01-12 02:49:00,1.8696,1.8696,1.86904,1.86916,11000000.0
2007-01-12 02:50:00,1.86901,1.86901,1.86862,1.8689,7000000.0
2007-01-12 02:51:00,1.8693,1.86951,1.86921,1.8695,8000000.0
2007-01-12 02:52:00,1.86943,1.86943,1.86913,1.86942,6000000.0
2007-01-12 02:53:00,1.86935,1.86937,1.86925,1.86925,8000000.0
2007-01-12 02:54:00,1.86946,1.86948,1.86936,1.86938,8000000.0
2007-01-12 02:55:00,1.86918,1.86924,1.869,1.86908,8000000.0
2007-01-12 02:56:00,1.86929,1.86929,1.86911,1.86911,7000000.0
2007-01-12 02:57:00,1.86912,1.86917,1.86891,1.86917,8000000.0
2007-01-12 02:58:00,1.86922,1.86929,1.86919,1.86919,6000000.0
2007-01-12 02:59:00,1.86916,1.86916,1.86885,1.86886,9000000.0
2007-01-12 03:00:00,1.86887,1.86887,1.86835,1.86847,6000000.0
2007-01-12 03:01:00,1.8684,1.8684,1.86806,1.86806,8000000.0
2007-01-12 03:02:00,1.86849,1.86849,1.86809,1.86809,11000000.0
2007-01-12 03:03:00,1.86828,1.86876,1.86828,1.86842,7000000.0
2007-01-12 03:04:00,1.86833,1.86858,1.86817,1.86849,7000000.0
2007-01-12 03:05:00,1.86865,1.86875,1.86841,1.86841,8000000.0
2007-01-12 03:06:00,1.8681,1.8681,1.86784,1.86801,8000000.0
2007-01-12 03:07:00,1.86803,1.86842,1.86803,1.86842,8000000.0
2007-01-12 03:08:00,1.86858,1.86873,1.86858,1.86866,5000000.0
2007-01-12 03:09:00,1.86853,1.86899,1.86853,1.86899,8000000.0
2007-01-12 03:10:00,1.86888,1.86891,1.86844,1.86844,7000000.0
2007-01-12 03:11:00,1.86854,1.86854,1.86827,1.86831,10000000.0
2007-01-12 03:12:00,1.86824,1.86824,1.86782,1.86784,7000000.0
2007-01-12 03:13:00,1.86819,1.86834,1.86808,1.86813,11000000.0
2007-01-12 03:14:00,1.86828,1.86866,1.86828,1.86866,11000000.0
2007-01-12 03:15:00,1.86848,1.86848,1.86817,1.86838,7000000.0
2007-01-12 03:16:00,1.86854,1.86862,1.86808,1.86862,7000000.0
2007-01-12 03:17:00,1.86848,1.86857,1.86799,1.86857,11000000.0
2007-01-12 03:18:00,1.86862,1.86911,1.86862,1.86911,10000000.0
2007-01-12 03:19:00,1.86899,1.86899,1.86855,1.8686,6000000.0
2007-01-12 03:20:00,1.8688,1.86883,1.8684,1.8684,7000000.0
2007-01-12 03:21:00,1.8683,1.86839,1.86796,1.86831,7000000.0
2007-01-12 03:22:00,1.8685,1.86866,1.86811,1.86811,7000000.0
2007-01-12 03:23:00,1.86825,1.86863,1.86825,1.86863,7000000.0
2007-01-12 03:24:00,1.86822,1.86822,1.86626,1.86809,8000000.0
2007-01-12 03:25:00,1.86807,1.86818,1.86789,1.86792,8000000.0
2007-01-12 03:26:00,1.86779,1.86841,1.86779,1.86833,11000000.0
2007-01-12 03:27:00,1.86853,1.86853,1.86809,1.86818,8000000.0
2007-01-12 03:28:00,1.86823,1.86828,1.86811,1.86821,10000000.0
2007-01-12 03:29:00,1.86821,1.86844,1.86816,1.86827,11000000.0
2007-01-12 03:30:00,1.86836,1.86839,1.86827,1.86832,7000000.0
2007-01-12 03:31:00,1.86828,1.86854,1.86828,1.86854,9000000.0
2007-01-12 03:32:00,1.86858,1.86864,1.86853,1.86862,6000000.0
2007-01-12 03:33:00,1.86859,1.86859,1.86831,1.86838,7000000.0
2007-01-12 03:34:00,1.86826,1.86826,1.8681,1.86826,8000000.0
2007-01-12 03:35:00,1.86798,1.86834,1.86798,1.86817,10000000.0
2007-01-12 03:36:00,1.86817,1.86817,1.86807,1.86807,5000000.0
2007-01-12 03:37:00,1.868,1.86812,1.868,1.86804,9000000.0
2007-01-12 03:38:00,1.86799,1.86803,1.8679,1.86803,7000000.0
2007-01-12 03:39:00,1.8679,1.86791,1.86777,1.86777,8000000.0
2007-01-12 03:40:00,1.86775,1.86777,1.86775,1.86777,2000000.0
2007-01-12 03:41:00,1.86752,1.86752,1.86719,1.86738,10000000.0
2007-01-12 03:42:00,1.86777,1.86806,1.86777,1.86794,10000000.0
2007-01-12 03:43:00,1.86798,1.86798,1.86778,1.86781,8000000.0
2007-01-12 03:44:00,1.86777,1.86781,1.86767,1.86776,8000000.0
2007-01-12 03:46:00,1.86794,1.86807,1.86794,1.86802,7000000.0
2007-01-12 03:47:00,1.86813,1.8682,1.86798,1.86798,7000000.0
2007-01-12 03:48:00,1.868,1.868,1.86779,1.86779,3000000.0
2007-01-12 03:49:00,1.86766,1.86794,1.86766,1.86794,8000000.0
2007-01-12 03:50:00,1.86781,1.86799,1.8677,1.86774,8000000.0
2007-01-12 03:51:00,1.86776,1.86784,1.8677,1.8677,9000000.0
2007-01-12 03:52:00,1.86793,1.86858,1.86793,1.86858,8000000.0
2007-01-12 03:53:00,1.86892,1.86909,1.86889,1.86902,10000000.0
2007-01-12 03:54:00,1.86904,1.86911,1.86868,1.86868,7000000.0
2007-01-12 03:55:00,1.86885,1.86899,1.86873,1.86898,7000000.0
2007-01-12 03:56:00,1.86879,1.86894,1.86869,1.86894,7000000.0
2007-01-12 03:57:00,1.86886,1.86894,1.8688,1.86894,8000000.0
2007-01-12 03:58:00,1.86894,1.86922,1.86731,1.86922,7000000.0
2007-01-12 03:59:00,1.8693,1.86942,1.86926,1.86926,7000000.0
2007-01-12 04:00:00,1.86941,1.86942,1.86921,1.86942,6000000.0
2007-01-12 04:01:00,1.8693,1.8693,1.8689,1.86893,7000000.0
2007-01-12 04:02:00,1.86879,1.86901,1.86878,1.86901,8000000.0
2007-01-12 04:03:00,1.86893,1.86908,1.86888,1.86905,8000000.0
2007-01-12 04:04:00,1.86918,1.86921,1.86896,1.86896,8000000.0
2007-01-12 04:05:00,1.86915,1.86915,1.86858,1.86884,8000000.0
2007-01-12 04:06:00,1.86935,1.86941,1.86911,1.86911,9000000.0
2007-01-12 04:07:00,1.86901,1.86924,1.86898,1.86909,11000000.0
2007-01-12 04:08:00,1.86917,1.86928,1.86905,1.86922,11000000.0
2007-01-12 04:09:00,1.86926,1.86928,1.86916,1.86918,7000000.0
2007-01-12 04:10:00,1.86894,1.86917,1.86894,1.86916,8000000.0
2007-01-12 04:11:00,1.86901,1.8692,1.86901,1.86917,7000000.0
2007-01-12 04:12:00,1.86923,1.86934,1.86923,1.86928,7000000.0
2007-01-12 04:14:00,1.86959,1.86977,1.8695,1.8695,7000000.0
2007-01-12 04:15:00,1.86941,1.86954,1.86937,1.86953,7000000.0
2007-01-12 04:16:00,1.86944,1.86951,1.86944,1.86951,4000000.0
2007-01-12 04:17:00,1.86943,1.86948,1.86936,1.86948,7000000.0
2007-01-12 04:18:00,1.8693,1.8693,1.86911,1.86911,8000000.0
2007-01-12 04:19:00,1.86914,1.8693,1.86905,1.8693,8000000.0
2007-01-12 04:20:00,1.86882,1.86942,1.86882,1.86938,10000000.0
2007-01-12 04:21:00,1.86943,1.87022,1.86943,1.87022,8000000.0
2007-01-12 04:22:00,1.87033,1.87033,1.86981,1.86996,9000000.0
2007-01-12 04:23:00,1.86993,1.87002,1.8699,1.87002,7000000.0
2007-01-12 04:24:00,1.86988,1.87002,1.8698,1.87002,9000000.0
2007-01-12 04:25:00,1.86995,1.86995,1.86944,1.86944,7000000.0
2007-01-12 04:26:00,1.86965,1.8698,1.86951,1.86951,7000000.0
2007-01-12 04:27:00,1.86956,1.86968,1.86955,1.86955,8000000.0
2007-01-12 04:28:00,1.86947,1.86947,1.86925,1.86944,7000000.0
2007-01-12 04:29:00,1.86943,1.86963,1.86939,1.86945,8000000.0
2007-01-12 04:30:00,1.86956,1.86956,1.86923,1.86941,9000000.0
2007-01-12 04:31:00,1.8692,1.86962,1.86914,1.86961,10000000.0
2007-01-12 04:32:00,1.86931,1.86954,1.86895,1.86954,9000000.0
2007-01-12 04:33:00,1.8696,1.86976,1.86947,1.86947,8000000.0
2007-01-12 04:34:00,1.8695,1.8695,1.86929,1.86934,7000000.0
2007-01-12 04:35:00,1.86929,1.86929,1.86902,1.86902,7000000.0
2007-01-12 04:36:00,1.86925,1.86934,1.86925,1.86925,6000000.0
2007-01-12 04:38:00,1.86913,1.86944,1.86906,1.86944,9000000.0
2007-01-12 04:40:00,1.86916,1.86924,1.86912,1.86913,9000000.0
2007-01-12 04:41:00,1.86931,1.86955,1.86931,1.86955,8000000.0
2007-01-12 04:42:00,1.86952,1.86958,1.86926,1.86958,7000000.0
2007-01-12 04:43:00,1.86974,1.86995,1.86931,1.8696,11000000.0
2007-01-12 04:45:00,1.86953,1.8697,1.86942,1.8697,8000000.0
2007-01-12 04:46:00,1.86975,1.86975,1.86953,1.86953,6000000.0
2007-01-12 04:47:00,1.86942,1.86942,1.86932,1.86932,2000000.0
2007-01-12 04:48:00,1.86912,1.86915,1.86887,1.86915,7000000.0
2007-01-12 04:49:00,1.86908,1.86941,1.86906,1.86941,11000000.0
2007-01-12 04:50:00,1.86913,1.86913,1.86896,1.86903,6000000.0
2007-01-12 04:51:00,1.86896,1.8691,1.86896,1.86909,7000000.0
2007-01-12 04:52:00,1.8694,1.86957,1.86937,1.86947,10000000.0
2007-01-12 04:53:00,1.86919,1.8693,1.86877,1.86877,9000000.0
2007-01-12 04:54:00,1.86807,1.86807,1.86731,1.86731,7000000.0
2007-01-12 04:55:00,1.86752,1.86782,1.86752,1.86782,8000000.0
2007-01-12 04:56:00,1.86743,1.86743,1.86723,1.86723,7000000.0
2007-01-12 04:57:00,1.86745,1.86761,1.86729,1.86729,8000000.0
2007-01-12 04:58:00,1.86693,1.86693,1.86662,1.86676,8000000.0
2007-01-12 04:59:00,1.86721,1.86735,1.86721,1.86735,8000000.0
2007-01-12 05:00:00,1.86733,1.86737,1.86723,1.86723,7000000.0
2007-01-12 05:01:00,1.86739,1.86742,1.86729,1.86729,7000000.0
2007-01-12 05:02:00,1.86734,1.86734,1.867,1.86715,7000000.0
2007-01-12 05:03:00,1.86704,1.8676,1.86687,1.8676,7000000.0
2007-01-12 05:04:00,1.86747,1.86763,1.86731,1.86731,7000000.0
2007-01-12 05:05:00,1.86686,1.86712,1.86685,1.86712,8000000.0
2007-01-12 05:06:00,1.86694,1.86702,1.86693,1.86693,8000000.0
2007-01-12 05:07:00,1.86713,1.86713,1.86687,1.86706,8000000.0
2007-01-12 05:08:00,1.86701,1.86701,1.86658,1.86658,10000000.0
2007-01-12 05:09:00,1.8668,1.867,1.86662,1.867,7000000.0
2007-01-12 05:11:00,1.86676,1.86676,1.86632,1.86661,8000000.0
2007-01-12 05:12:00,1.86671,1.86693,1.86671,1.86689,11000000.0
2007-01-12 05:13:00,1.86693,1.86693,1.86664,1.86664,8000000.0
2007-01-12 05:14:00,1.86674,1.86674,1.86647,1.86665,11000000.0
2007-01-12 05:15:00,1.8664,1.86673,1.86632,1.86659,11000000.0
2007-01-12 05:16:00,1.86678,1.86682,1.86657,1.86673,9000000.0
2007-01-12 05:17:00,1.86665,1.86685,1.86665,1.86673,8000000.0
2007-01-12 05:18:00,1.86653,1.86653,1.86635,1.8664,8000000.0
2007-01-12 05:19:00,1.86654,1.86664,1.86646,1.86655,7000000.0
2007-01-12 05:20:00,1.86682,1.86685,1.86662,1.86662,10000000.0
2007-01-12 05:21:00,1.86682,1.86692,1.8668,1.86688,8000000.0
2007-01-12 05:22:00,1.86665,1.86688,1.86665,1.8667,7000000.0
2007-01-12 05:23:00,1.86676,1.86687,1.86674,1.86681,10000000.0
2007-01-12 05:24:00,1.86679,1.86694,1.86663,1.86681,7000000.0
2007-01-12 05:25:00,1.86703,1.86729,1.86703,1.86727,7000000.0
2007-01-12 05:26:00,1.86732,1.86735,1.8671,1.86721,7000000.0
2007-01-12 05:27:00,1.86723,1.8673,1.86705,1.86705,8000000.0
2007-01-12 05:28:00,1.86726,1.86733,1.86675,1.86675,9000000.0
2007-01-12 05:29:00,1.86688,1.86705,1.86686,1.86705,7000000.0
2007-01-12 05:30:00,1.86728,1.86728,1.86702,1.86702,7000000.0
2007-01-12 05:31:00,1.86718,1.86722,1.86686,1.86701,8000000.0
2007-01-12 05:32:00,1.86665,1.8667,1.86654,1.8667,8000000.0
2007-01-12 05:33:00,1.86673,1.86698,1.8666,1.86684,9000000.0
2007-01-12 05:34:00,1.86712,1.86716,1.86693,1.86693,5000000.0
2007-01-12 05:35:00,1.8667,1.8668,1.86642,1.86642,7000000.0
2007-01-12 05:36:00,1.86655,1.8668,1.8665,1.86678,11000000.0
2007-01-12 05:37:00,1.86718,1.86718,1.8669,1.8669,7000000.0
2007-01-12 05:38:00,1.86695,1.86724,1.86695,1.86712,6000000.0
2007-01-12 05:39:00,1.86723,1.86723,1.86689,1.86689,7000000.0
2007-01-12 05:40:00,1.8666,1.86663,1.86633,1.86634,8000000.0
2007-01-12 05:41:00,1.86644,1.86687,1.86644,1.86687,8000000.0
2007-01-12 05:42:00,1.86719,1.86719,1.86677,1.86717,7000000.0
2007-01-12 05:43:00,1.86693,1.86698,1.86676,1.86681,9000000.0
2007-01-12 05:44:00,1.86692,1.86751,1.86668,1.86751,8000000.0
2007-01-12 05:45:00,1.86771,1.86818,1.86771,1.86818,11000000.0
2007-01-12 05:46:00,1.86818,1.86831,1.86818,1.86831,5000000.0
2007-01-12 05:47:00,1.86832,1.86832,1.86806,1.86806,8000000.0
2007-01-12 05:48:00,1.86806,1.86818,1.86791,1.86791,7000000.0
2007-01-12 05:49:00,1.86789,1.86832,1.86789,1.86832,8000000.0
2007-01-12 05:50:00,1.86796,1.86808,1.86795,1.86795,9000000.0
2007-01-12 05:51:00,1.86787,1.86817,1.86787,1.86801,8000000.0
2007-01-12 05:52:00,1.86789,1.86814,1.86789,1.86814,8000000.0
2007-01-12 05:53:00,1.86813,1.86817,1.86812,1.86812,7000000.0
2007-01-12 05:54:00,1.86774,1.86774,1.86744,1.86744,10000000.0
2007-01-12 05:55:00,1.86757,1.86822,1.86757,1.86822,8000000.0
2007-01-12 05:56:00,1.86789,1.86789,1.86766,1.86766,5000000.0
2007-01-12 05:57:00,1.86744,1.86782,1.86744,1.86782,8000000.0
2007-01-12 05:58:00,1.86775,1.86775,1.8672,1.86763,9000000.0
2007-01-12 05:59:00,1.86755,1.86755,1.86719,1.86733,10000000.0
2007-01-12 06:00:00,1.86737,1.86769,1.86737,1.86769,8000000.0
2007-01-12 06:01:00,1.86784,1.86798,1.86755,1.86755,7000000.0
2007-01-12 06:02:00,1.86769,1.86778,1.8673,1.8673,7000000.0
2007-01-12 06:03:00,1.86735,1.86735,1.86696,1.86696,8000000.0
2007-01-12 06:04:00,1.86698,1.86722,1.86698,1.86722,7000000.0
2007-01-12 06:05:00,1.86731,1.8674,1.86706,1.8674,7000000.0
2007-01-12 06:06:00,1.86747,1.86751,1.86744,1.86744,5000000.0
2007-01-12 06:07:00,1.86746,1.86746,1.86716,1.86716,7000000.0
2007-01-12 06:08:00,1.86699,1.86703,1.86687,1.86699,6000000.0
2007-01-12 06:09:00,1.86701,1.86712,1.86675,1.86712,8000000.0
2007-01-12 06:10:00,1.86742,1.86742,1.86637,1.86637,8000000.0
2007-01-12 06:11:00,1.86673,1.86673,1.86596,1.86596,8000000.0
2007-01-12 06:12:00,1.86589,1.86607,1.86582,1.86582,8000000.0
2007-01-12 06:13:00,1.86577,1.86595,1.86577,1.86595,8000000.0
2007-01-12 06:14:00,1.86617,1.86617,1.8657,1.86572,7000000.0
2007-01-12 06:15:00,1.86569,1.86581,1.86559,1.86572,8000000.0
2007-01-12 06:16:00,1.86579,1.86579,1.8656,1.86564,5000000.0
2007-01-12 06:17:00,1.86575,1.86597,1.86575,1.86583,7000000.0
2007-01-12 06:18:00,1.86578,1.86587,1.86566,1.86587,9000000.0
2007-01-12 06:19:00,1.86543,1.86543,1.86493,1.86493,7000000.0
2007-01-12 06:20:00,1.8653,1.8653,1.86512,1.86526,4000000.0
2007-01-12 06:21:00,1.86521,1.86528,1.86508,1.86516,8000000.0
2007-01-12 06:22:00,1.86542,1.8655,1.86532,1.86532,8000000.0
2007-01-12 06:23:00,1.86507,1.86524,1.86498,1.86508,8000000.0
2007-01-12 06:24:00,1.86502,1.86518,1.86491,1.86497,11000000.0
2007-01-12 06:25:00,1.86493,1.8651,1.86484,1.86507,11000000.0
2007-01-12 06:26:00,1.86495,1.86588,1.86495,1.8656,11000000.0
2007-01-12 06:27:00,1.86542,1.86556,1.86542,1.86553,7000000.0
2007-01-12 06:28:00,1.8658,1.86584,1.86573,1.8658,8000000.0
2007-01-12 06:29:00,1.866,1.86618,1.86591,1.86591,8000000.0
2007-01-12 06:30:00,1.86577,1.86577,1.86537,1.86537,8000000.0
2007-01-12 06:31:00,1.86525,1.86525,1.86497,1.86514,7000000.0
2007-01-12 06:32:00,1.86532,1.86544,1.86532,1.86538,6000000.0
2007-01-12 06:33:00,1.86543,1.86563,1.86532,1.86563,7000000.0
2007-01-12 06:34:00,1.86568,1.86586,1.8655,1.86577,7000000.0
2007-01-12 06:35:00,1.86597,1.86607,1.86583,1.86583,11000000.0
2007-01-12 06:36:00,1.86573,1.86578,1.86551,1.86551,5000000.0
2007-01-12 06:38:00,1.86576,1.86593,1.86576,1.86593,4000000.0
2007-01-12 06:39:00,1.86598,1.86613,1.86561,1.86561,11000000.0
2007-01-12 06:40:00,1.86567,1.86573,1.8654,1.8654,7000000.0
2007-01-12 06:41:00,1.86569,1.86569,1.86538,1.86538,7000000.0
2007-01-12 06:42:00,1.86536,1.86539,1.86527,1.86527,7000000.0
2007-01-12 06:43:00,1.86502,1.86506,1.86487,1.86504,7000000.0
2007-01-12 06:44:00,1.8653,1.86593,1.8653,1.86593,8000000.0
2007-01-12 06:45:00,1.86603,1.86603,1.86565,1.8657,8000000.0
2007-01-12 06:46:00,1.86559,1.86564,1.86537,1.86561,10000000.0
2007-01-12 06:47:00,1.86564,1.86595,1.86563,1.86584,8000000.0
2007-01-12 06:48:00,1.86568,1.86568,1.86505,1.86505,7000000.0
2007-01-12 06:49:00,1.86526,1.86557,1.86526,1.8655,8000000.0
2007-01-12 06:50:00,1.8657,1.86605,1.8657,1.86605,8000000.0
2007-01-12 06:51:00,1.86608,1.8661,1.86587,1.86592,10000000.0
2007-01-12 06:52:00,1.86603,1.86612,1.86595,1.86612,8000000.0
2007-01-12 06:53:00,1.8661,1.86621,1.86589,1.86613,8000000.0
2007-01-12 06:54:00,1.86651,1.86659,1.86608,1.86608,7000000.0
2007-01-12 06:55:00,1.86615,1.86626,1.86587,1.86606,7000000.0
2007-01-12 06:56:00,1.86603,1.8663,1.86603,1.86618,8000000.0
2007-01-12 06:57:00,1.8663,1.86645,1.86621,1.86621,7000000.0
2007-01-12 06:58:00,1.86611,1.86614,1.86594,1.86613,7000000.0
2007-01-12 06:59:00,1.8662,1.86629,1.86611,1.86629,7000000.0
2007-01-12 07:00:00,1.8664,1.8669,1.86639,1.8669,7000000.0
2007-01-12 07:01:00,1.867,1.867,1.86673,1.86681,7000000.0
2007-01-12 07:02:00,1.86715,1.86723,1.86678,1.86678,7000000.0
2007-01-12 07:03:00,1.86675,1.86714,1.86675,1.86692,7000000.0
2007-01-12 07:04:00,1.86685,1.86701,1.86685,1.86701,8000000.0
2007-01-12 07:05:00,1.86705,1.86717,1.86698,1.86701,11000000.0
2007-01-12 07:06:00,1.86662,1.86702,1.86662,1.86702,11000000.0
2007-01-12 07:07:00,1.86712,1.86731,1.86712,1.86731,11000000.0
2007-01-12 07:08:00,1.8677,1.86795,1.8677,1.86795,9000000.0
2007-01-12 07:09:00,1.86796,1.86801,1.86782,1.86786,8000000.0
2007-01-12 07:10:00,1.86753,1.86753,1.86715,1.86727,7000000.0
2007-01-12 07:11:00,1.86745,1.86745,1.86717,1.86717,10000000.0
2007-01-12 07:12:00,1.86719,1.86721,1.86709,1.86719,7000000.0
2007-01-12 07:13:00,1.86728,1.86739,1.86719,1.86722,8000000.0
2007-01-12 07:14:00,1.86722,1.86734,1.86686,1.86734,7000000.0
2007-01-12 07:15:00,1.86751,1.86751,1.86714,1.86739,10000000.0
2007-01-12 07:16:00,1.86741,1.86755,1.8674,1.86751,8000000.0
2007-01-12 07:17:00,1.86737,1.8677,1.86737,1.8677,11000000.0
2007-01-12 07:18:00,1.86759,1.86759,1.86726,1.86735,8000000.0
2007-01-12 07:19:00,1.8673,1.86732,1.86713,1.86724,8000000.0
2007-01-12 07:20:00,1.8673,1.86741,1.86703,1.86741,9000000.0
2007-01-12 07:21:00,1.86747,1.86772,1.86744,1.86772,10000000.0
2007-01-12 07:22:00,1.86723,1.8677,1.86723,1.8677,11000000.0
2007-01-12 07:23:00,1.86767,1.86767,1.86692,1.86696,7000000.0
2007-01-12 07:24:00,1.86713,1.86782,1.86713,1.8675,9000000.0
2007-01-12 07:25:00,1.86757,1.86757,1.86744,1.86754,8000000.0
2007-01-12 07:26:00,1.8675,1.8675,1.86722,1.86722,7000000.0
2007-01-12 07:27:00,1.8677,1.86792,1.8677,1.86791,7000000.0
2007-01-12 07:28:00,1.86789,1.86832,1.86789,1.86832,7000000.0
2007-01-12 07:29:00,1.86805,1.86835,1.86805,1.86816,8000000.0
2007-01-12 07:30:00,1.86792,1.86814,1.86792,1.86802,8000000.0
2007-01-12 07:31:00,1.86804,1.86815,1.86801,1.86805,7000000.0
2007-01-12 07:32:00,1.86802,1.86808,1.86787,1.86808,9000000.0
2007-01-12 07:33:00,1.86808,1.86813,1.86798,1.86806,8000000.0
2007-01-12 07:34:00,1.86812,1.86818,1.86799,1.86799,11000000.0
2007-01-12 07:35:00,1.86846,1.86865,1.86835,1.86835,8000000.0
2007-01-12 07:36:00,1.86824,1.86865,1.86824,1.86865,7000000.0
2007-01-12 07:37:00,1.86859,1.86868,1.86827,1.86835,7000000.0
2007-01-12 07:38:00,1.86841,1.86858,1.86827,1.86858,11000000.0
2007-01-12 07:39:00,1.86831,1.86832,1.86819,1.86821,7000000.0
2007-01-12 07:40:00,1.86802,1.86802,1.86784,1.86788,8000000.0
2007-01-12 07:41:00,1.86818,1.86842,1.86818,1.86825,9000000.0
2007-01-12 07:42:00,1.86823,1.86823,1.86799,1.86799,11000000.0
2007-01-12 07:44:00,1.86808,1.86809,1.86797,1.86808,7000000.0
2007-01-12 07:45:00,1.86799,1.86799,1.86749,1.86749,7000000.0
2007-01-12 07:46:00,1.86729,1.8676,1.86721,1.8676,7000000.0
2007-01-12 07:47:00,1.86774,1.86782,1.86767,1.86782,7000000.0
2007-01-12 07:48:00,1.86772,1.86778,1.86758,1.86761,8000000.0
2007-01-12 07:49:00,1.86748,1.86762,1.86739,1.86748,8000000.0
2007-01-12 07:50:00,1.86734,1.8674,1.86725,1.86729,7000000.0
2007-01-12 07:51:00,1.86749,1.86749,1.8673,1.86745,8000000.0
2007-01-12 07:52:00,1.86735,1.8675,1.86732,1.86738,10000000.0
2007-01-12 07:53:00,1.86716,1.86735,1.86716,1.86732,11000000.0
2007-01-12 07:54:00,1.8672,1.8672,1.86679,1.86679,9000000.0
2007-01-12 07:55:00,1.867,1.86723,1.867,1.86714,9000000.0
2007-01-12 07:56:00,1.86721,1.86721,1.8669,1.8669,9000000.0
2007-01-12 07:57:00,1.867,1.86711,1.86695,1.86698,7000000.0
2007-01-12 07:58:00,1.86712,1.86723,1.86704,1.86721,7000000.0
2007-01-12 07:59:00,1.86699,1.86708,1.86672,1.86696,7000000.0
2007-01-12 08:00:00,1.86672,1.86713,1.86672,1.86699,8000000.0
2007-01-12 08:01:00,1.86708,1.86711,1.86671,1.86689,10000000.0
2007-01-12 08:02:00,1.86693,1.86693,1.86645,1.86645,7000000.0
2007-01-12 08:03:00,1.86654,1.86666,1.86644,1.86666,8000000.0
2007-01-12 08:04:00,1.86668,1.86705,1.86668,1.86691,8000000.0
2007-01-12 08:05:00,1.8672,1.86732,1.86686,1.867,8000000.0
2007-01-12 08:06:00,1.86695,1.86695,1.86661,1.86661,6000000.0
2007-01-12 08:07:00,1.86688,1.86701,1.86683,1.86701,7000000.0
2007-01-12 08:08:00,1.86702,1.86709,1.86695,1.86709,7000000.0
2007-01-12 08:09:00,1.86704,1.86704,1.8667,1.8667,7000000.0
2007-01-12 08:10:00,1.86677,1.86694,1.86677,1.86691,7000000.0
2007-01-12 08:11:00,1.86691,1.86691,1.86659,1.86659,8000000.0
2007-01-12 08:12:00,1.8668,1.8668,1.86662,1.86666,9000000.0
2007-01-12 08:13:00,1.86669,1.86732,1.86669,1.86732,7000000.0
2007-01-12 08:14:00,1.8674,1.86756,1.86739,1.86748,9000000.0
2007-01-12 08:15:00,1.86739,1.86748,1.86728,1.86748,8000000.0
2007-01-12 08:16:00,1.86752,1.86752,1.86707,1.86732,11000000.0
2007-01-12 08:17:00,1.86748,1.8675,1.86739,1.8674,7000000.0
2007-01-12 08:18:00,1.86733,1.86734,1.86716,1.86724,9000000.0
2007-01-12 08:19:00,1.8669,1.86728,1.8669,1.8669,7000000.0
2007-01-12 08:20:00,1.86681,1.86715,1.86681,1.86715,8000000.0
2007-01-12 08:21:00,1.86718,1.8673,1.86718,1.86725,8000000.0
2007-01-12 08:22:00,1.86738,1.86759,1.86738,1.86758,8000000.0
2007-01-12 08:23:00,1.86749,1.86772,1.86749,1.86762,7000000.0
2007-01-12 08:24:00,1.86726,1.86729,1.86709,1.8672,7000000.0
2007-01-12 08:26:00,1.86718,1.86718,1.86678,1.86678,7000000.0
2007-01-12 08:27:00,1.86718,1.86742,1.86712,1.86742,10000000.0
2007-01-12 08:28:00,1.86739,1.86743,1.86721,1.86734,7000000.0
2007-01-12 08:29:00,1.86724,1.86724,1.86706,1.86706,10000000.0
2007-01-12 08:30:00,1.86706,1.86706,1.86697,1.86701,7000000.0
2007-01-12 08:31:00,1.86701,1.86712,1.86692,1.86702,10000000.0
2007-01-12 08:32:00,1.86745,1.86758,1.86728,1.86758,8000000.0
2007-01-12 08:33:00,1.86715,1.86715,1.86691,1.86691,7000000.0
2007-01-12 08:34:00,1.86703,1.86713,1.86703,1.86711,9000000.0
2007-01-12 08:35:00,1.86701,1.8671,1.8669,1.86707,9000000.0
2007-01-12 08:36:00,1.86717,1.86717,1.86695,1.86704,8000000.0
2007-01-12 08:37:00,1.86737,1.86737,1.86703,1.86708,9000000.0
2007-01-12 08:38:00,1.86676,1.86689,1.8667,1.86679,10000000.0
2007-01-12 08:39:00,1.86668,1.86679,1.86668,1.8667,11000000.0
2007-01-12 08:40:00,1.86687,1.8669,1.86672,1.8668,8000000.0
2007-01-12 08:41:00,1.86681,1.86714,1.86681,1.86702,11000000.0
2007-01-12 08:42:00,1.86718,1.86746,1.86717,1.86724,10000000.0
2007-01-12 08:43:00,1.86718,1.86729,1.86713,1.8672,8000000.0
2007-01-12 08:44:00,1.86713,1.86715,1.86696,1.86704,10000000.0
2007-01-12 08:45:00,1.86709,1.86735,1.86708,1.8671,8000000.0
2007-01-12 08:46:00,1.86655,1.86693,1.86505,1.86693,8000000.0
2007-01-12 08:47:00,1.86715,1.86737,1.86715,1.86722,7000000.0
2007-01-12 08:48:00,1.86703,1.8672,1.86702,1.86713,8000000.0
2007-01-12 08:49:00,1.86713,1.86713,1.86693,1.86697,11000000.0
2007-01-12 08:50:00,1.86705,1.86705,1.86618,1.86618,7000000.0
2007-01-12 08:51:00,1.86613,1.86628,1.86607,1.86624,8000000.0
2007-01-12 08:52:00,1.86629,1.86641,1.86622,1.86627,9000000.0
2007-01-12 08:53:00,1.86637,1.86662,1.86601,1.86632,8000000.0
2007-01-12 08:54:00,1.86644,1.86644,1.86609,1.86611,8000000.0
2007-01-12 08:55:00,1.86622,1.86648,1.86619,1.86644,8000000.0
2007-01-12 08:56:00,1.86645,1.86645,1.86631,1.8664,7000000.0
2007-01-12 08:57:00,1.86634,1.86666,1.86634,1.86666,8000000.0
2007-01-12 08:58:00,1.86663,1.86711,1.86663,1.86711,7000000.0
2007-01-12 08:59:00,1.86672,1.86672,1.86637,1.86669,7000000.0
2007-01-12 09:00:00,1.86683,1.86699,1.86681,1.86699,8000000.0
2007-01-12 09:01:00,1.8669,1.8669,1.8666,1.86682,9000000.0
2007-01-12 09:02:00,1.86677,1.86677,1.86642,1.86642,10000000.0
2007-01-12 09:03:00,1.86633,1.86679,1.86633,1.86666,7000000.0
2007-01-12 09:04:00,1.86677,1.86693,1.86676,1.8669,7000000.0
2007-01-12 09:05:00,1.86669,1.86716,1.86669,1.86713,7000000.0
2007-01-12 09:06:00,1.86746,1.86753,1.86721,1.8673,11000000.0
2007-01-12 09:07:00,1.86734,1.86742,1.86722,1.86735,8000000.0
2007-01-12 09:08:00,1.86732,1.86732,1.8667,1.86685,7000000.0
2007-01-12 09:09:00,1.86692,1.86692,1.86663,1.86671,11000000.0
2007-01-12 09:10:00,1.8668,1.86685,1.86654,1.86654,7000000.0
2007-01-12 09:11:00,1.86646,1.86654,1.86621,1.86654,9000000.0
2007-01-12 09:12:00,1.86638,1.86729,1.86638,1.86729,8000000.0
2007-01-12 09:13:00,1.86732,1.86732,1.86702,1.86712,9000000.0
2007-01-12 09:14:00,1.867,1.867,1.86665,1.86675,11000000.0
2007-01-12 09:15:00,1.86694,1.86719,1.86694,1.86706,7000000.0
2007-01-12 09:16:00,1.86723,1.86723,1.86663,1.86666,8000000.0
2007-01-12 09:17:00,1.86662,1.86662,1.86623,1.8663,11000000.0
2007-01-12 09:18:00,1.86622,1.86627,1.86573,1.86573,8000000.0
2007-01-12 09:19:00,1.86598,1.86601,1.86583,1.86599,7000000.0
2007-01-12 09:20:00,1.86587,1.86598,1.86579,1.86597,7000000.0
2007-01-12 09:21:00,1.86618,1.86638,1.86602,1.86602,8000000.0
2007-01-12 09:22:00,1.86631,1.86644,1.86621,1.86644,8000000.0
2007-01-12 09:23:00,1.86602,1.8667,1.86602,1.8667,7000000.0
2007-01-12 09:24:00,1.86659,1.86659,1.86633,1.86644,8000000.0
2007-01-12 09:25:00,1.86636,1.86657,1.86636,1.86657,7000000.0
2007-01-12 09:26:00,1.86658,1.86671,1.86653,1.86671,11000000.0
2007-01-12 09:27:00,1.86687,1.867,1.86687,1.86695,11000000.0
2007-01-12 09:28:00,1.8669,1.86704,1.86688,1.86704,9000000.0
2007-01-12 09:29:00,1.86716,1.8672,1.86693,1.8671,8000000.0
2007-01-12 09:30:00,1.86708,1.86708,1.86675,1.86681,7000000.0
2007-01-12 09:31:00,1.86694,1.86718,1.86694,1.86704,7000000.0
2007-01-12 09:32:00,1.86691,1.86696,1.86685,1.86685,7000000.0
2007-01-12 09:33:00,1.86678,1.86688,1.86639,1.86688,8000000.0
2007-01-12 09:34:00,1.86657,1.86666,1.86653,1.86654,7000000.0
2007-01-12 09:35:00,1.8664,1.86646,1.86603,1.86603,10000000.0
2007-01-12 09:36:00,1.86584,1.86659,1.86584,1.86659,8000000.0
2007-01-12 09:37:00,1.86657,1.86657,1.86621,1.86645,11000000.0
2007-01-12 09:38:00,1.86637,1.86653,1.86453,1.86653,11000000.0
2007-01-12 09:39:00,1.86687,1.86711,1.86687,1.86711,7000000.0
2007-01-12 09:40:00,1.86714,1.86714,1.86684,1.86691,9000000.0
2007-01-12 09:41:00,1.8669,1.8669,1.86644,1.86644,8000000.0
2007-01-12 09:42:00,1.86644,1.86661,1.86644,1.86658,10000000.0
2007-01-12 09:43:00,1.8666,1.8666,1.8664,1.86653,11000000.0
2007-01-12 09:44:00,1.86661,1.8669,1.86657,1.86685,8000000.0
2007-01-12 09:45:00,1.8671,1.86736,1.8671,1.86729,7000000.0
2007-01-12 09:46:00,1.86708,1.86735,1.86698,1.86734,11000000.0
2007-01-12 09:47:00,1.8673,1.8673,1.86706,1.86727,9000000.0
2007-01-12 09:48:00,1.8672,1.86742,1.8672,1.86742,7000000.0
2007-01-12 09:49:00,1.8674,1.86772,1.8674,1.86767,11000000.0
2007-01-12 09:50:00,1.86749,1.8675,1.86738,1.86738,8000000.0
2007-01-12 09:51:00,1.86761,1.86819,1.86761,1.86792,8000000.0
2007-01-12 09:52:00,1.86783,1.86787,1.86769,1.86784,8000000.0
2007-01-12 09:53:00,1.8675,1.86763,1.8675,1.8675,10000000.0
2007-01-12 09:54:00,1.8672,1.86747,1.8672,1.86736,5000000.0
2007-01-12 09:55:00,1.86718,1.86718,1.86687,1.86691,8000000.0
2007-01-12 09:56:00,1.86693,1.86727,1.86693,1.86727,10000000.0
2007-01-12 09:57:00,1.86706,1.86713,1.86692,1.86694,8000000.0
2007-01-12 09:58:00,1.867,1.86736,1.867,1.8672,8000000.0
2007-01-12 09:59:00,1.86785,1.86792,1.86776,1.86778,10000000.0
2007-01-12 10:00:00,1.86816,1.86816,1.86773,1.86816,10000000.0
2007-01-12 10:01:00,1.86821,1.86821,1.86758,1.86758,10000000.0
2007-01-12 10:02:00,1.86748,1.86764,1.86748,1.86755,10000000.0
2007-01-12 10:03:00,1.8673,1.86747,1.86722,1.86747,7000000.0
2007-01-12 10:04:00,1.86751,1.86777,1.86743,1.86762,7000000.0
2007-01-12 10:05:00,1.86832,1.86849,1.86798,1.86813,11000000.0
2007-01-12 10:06:00,1.86812,1.86839,1.86806,1.86839,7000000.0
2007-01-12 10:07:00,1.86833,1.86838,1.86812,1.86812,7000000.0
2007-01-12 10:08:00,1.86807,1.86811,1.8678,1.86811,7000000.0
2007-01-12 10:09:00,1.86816,1.86816,1.868,1.868,7000000.0
2007-01-12 10:10:00,1.86801,1.86804,1.86754,1.86754,7000000.0
2007-01-12 10:11:00,1.86747,1.86763,1.86734,1.86734,7000000.0
2007-01-12 10:12:00,1.8679,1.86807,1.86751,1.86802,8000000.0
2007-01-12 10:13:00,1.86816,1.8683,1.86794,1.86802,8000000.0
2007-01-12 10:14:00,1.86815,1.86815,1.86802,1.86813,7000000.0
2007-01-12 10:15:00,1.86805,1.86805,1.86777,1.86802,10000000.0
2007-01-12 10:16:00,1.86794,1.86802,1.86776,1.86788,7000000.0
2007-01-12 10:17:00,1.86778,1.86796,1.86777,1.86796,11000000.0
2007-01-12 10:18:00,1.86802,1.86804,1.86762,1.86762,8000000.0
2007-01-12 10:19:00,1.86804,1.8683,1.86804,1.86811,9000000.0
2007-01-12 10:20:00,1.86807,1.86807,1.8678,1.86792,7000000.0
2007-01-12 10:21:00,1.86783,1.86783,1.86771,1.86771,8000000.0
2007-01-12 10:22:00,1.86801,1.86815,1.86788,1.86815,7000000.0
2007-01-12 10:23:00,1.86788,1.86822,1.86788,1.86819,7000000.0
2007-01-12 10:24:00,1.86765,1.86765,1.86725,1.86738,7000000.0
2007-01-12 10:25:00,1.86754,1.86757,1.86736,1.86754,9000000.0
2007-01-12 10:26:00,1.86748,1.86751,1.86739,1.86751,11000000.0
2007-01-12 10:27:00,1.86757,1.86775,1.86741,1.86759,8000000.0
2007-01-12 10:28:00,1.86744,1.86757,1.86732,1.86752,9000000.0
2007-01-12 10:29:00,1.86762,1.86775,1.86746,1.86772,8000000.0
2007-01-12 10:30:00,1.86778,1.86793,1.86757,1.86762,8000000.0
2007-01-12 10:31:00,1.8679,1.86798,1.86773,1.86795,7000000.0
2007-01-12 10:32:00,1.86791,1.86791,1.86736,1.86769,9000000.0
2007-01-12 10:33:00,1.86737,1.8677,1.86737,1.8677,7000000.0
2007-01-12 10:34:00,1.86771,1.8681,1.86764,1.8681,7000000.0
2007-01-12 10:35:00,1.86798,1.86809,1.86772,1.86772,7000000.0
2007-01-12 10:36:00,1.86755,1.86782,1.86755,1.86782,8000000.0
2007-01-12 10:37:00,1.86774,1.86774,1.86755,1.86755,8000000.0
2007-01-12 10:38:00,1.86769,1.86774,1.86758,1.86765,10000000.0
2007-01-12 10:40:00,1.86766,1.86768,1.86742,1.86747,7000000.0
2007-01-12 10:41:00,1.86748,1.86768,1.86748,1.86756,9000000.0
2007-01-12 10:42:00,1.8678,1.86788,1.86755,1.86755,7000000.0
2007-01-12 10:43:00,1.86738,1.86751,1.86644,1.86644,10000000.0
2007-01-12 10:44:00,1.86655,1.86675,1.86638,1.86638,7000000.0
2007-01-12 10:45:00,1.86677,1.86679,1.86666,1.8667,8000000.0
2007-01-12 10:46:00,1.8665,1.8665,1.866,1.866,8000000.0
2007-01-12 10:47:00,1.86562,1.86574,1.86543,1.86551,7000000.0
2007-01-12 10:48:00,1.86566,1.86566,1.8655,1.8656,8000000.0
2007-01-12 10:49:00,1.86568,1.86575,1.86561,1.86571,9000000.0
2007-01-12 10:50:00,1.86577,1.86607,1.86577,1.86594,8000000.0
2007-01-12 10:51:00,1.866,1.866,1.86575,1.86587,9000000.0
2007-01-12 10:52:00,1.86573,1.86583,1.86568,1.86581,8000000.0
2007-01-12 10:53:00,1.86581,1.86625,1.86581,1.86607,9000000.0
2007-01-12 10:54:00,1.86659,1.86684,1.8664,1.8664,10000000.0
2007-01-12 10:55:00,1.86675,1.86697,1.86675,1.86697,7000000.0
2007-01-12 10:56:00,1.86666,1.86666,1.86479,1.86622,7000000.0
2007-01-12 10:57:00,1.86643,1.86645,1.8662,1.86621,8000000.0
2007-01-12 10:58:00,1.86613,1.86629,1.86613,1.86615,7000000.0
2007-01-12 10:59:00,1.86613,1.86652,1.86613,1.86652,11000000.0
2007-01-12 11:01:00,1.8667,1.86673,1.86644,1.86644,8000000.0
2007-01-12 11:02:00,1.86606,1.86606,1.86546,1.86546,7000000.0
2007-01-12 11:03:00,1.86534,1.86588,1.86534,1.86588,11000000.0
2007-01-12 11:04:00,1.86551,1.86565,1.86551,1.86555,11000000.0
2007-01-12 11:05:00,1.86581,1.86603,1.8658,1.86594,7000000.0
2007-01-12 11:06:00,1.86571,1.86621,1.86571,1.86621,8000000.0
2007-01-12 11:07:00,1.86621,1.86621,1.86599,1.86599,7000000.0
2007-01-12 11:08:00,1.86606,1.86642,1.86606,1.86607,9000000.0
2007-01-12 11:09:00,1.86593,1.86611,1.86593,1.86611,8000000.0
2007-01-12 11:10:00,1.86607,1.86614,1.86592,1.86604,8000000.0
2007-01-12 11:11:00,1.86602,1.86602,1.86565,1.86565,10000000.0
2007-01-12 11:12:00,1.86551,1.86563,1.86551,1.8656,7000000.0
2007-01-12 11:13:00,1.86557,1.86561,1.86525,1.86535,11000000.0
2007-01-12 11:14:00,1.8654,1.86561,1.8654,1.86554,11000000.0
2007-01-12 11:15:00,1.86569,1.86573,1.86548,1.86548,7000000.0
2007-01-12 11:16:00,1.86555,1.8656,1.86537,1.86537,7000000.0
2007-01-12 11:17:00,1.86562,1.8657,1.86531,1.86531,7000000.0
2007-01-12 11:18:00,1.8652,1.86521,1.86496,1.86508,10000000.0
2007-01-12 11:19:00,1.86457,1.86461,1.86435,1.86461,11000000.0
2007-01-12 11:20:00,1.86465,1.86481,1.86465,1.86468,8000000.0
2007-01-12 11:21:00,1.86467,1.86486,1.86453,1.86476,7000000.0
2007-01-12 11:22:00,1.86463,1.86487,1.86452,1.86487,8000000.0
2007-01-12 11:23:00,1.86486,1.86486,1.86458,1.86467,8000000.0
2007-01-12 11:24:00,1.86497,1.86522,1.86497,1.86522,7000000.0
2007-01-12 11:25:00,1.86503,1.86503,1.86459,1.86459,8000000.0
2007-01-12 11:26:00,1.86473,1.86477,1.86426,1.86463,11000000.0
2007-01-12 11:27:00,1.86474,1.86484,1.86469,1.86472,8000000.0
2007-01-12 11:28:00,1.86472,1.86496,1.86468,1.86496,7000000.0
2007-01-12 11:29:00,1.86495,1.86495,1.86451,1.86475,8000000.0
2007-01-12 11:30:00,1.86458,1.86506,1.86458,1.86504,7000000.0
2007-01-12 11:31:00,1.86493,1.8653,1.86487,1.86513,11000000.0
2007-01-12 11:32:00,1.86502,1.86515,1.86502,1.8651,11000000.0
2007-01-12 11:33:00,1.86493,1.86511,1.86469,1.86511,7000000.0
2007-01-12 11:34:00,1.86505,1.86505,1.86456,1.86464,7000000.0
2007-01-12 11:35:00,1.86479,1.86485,1.86469,1.86481,10000000.0
2007-01-12 11:36:00,1.86463,1.8647,1.86451,1.86465,8000000.0
2007-01-12 11:37:00,1.86456,1.86503,1.86456,1.86486,8000000.0
2007-01-12 11:38:00,1.86478,1.86489,1.86478,1.86489,9000000.0
2007-01-12 11:39:00,1.86479,1.86484,1.86473,1.8648,9000000.0
2007-01-12 11:40:00,1.86469,1.86476,1.86446,1.86451,11000000.0
2007-01-12 11:41:00,1.86447,1.86473,1.86446,1.86473,11000000.0
2007-01-12 11:42:00,1.8647,1.86496,1.86464,1.86496,11000000.0
2007-01-12 11:43:00,1.86492,1.86516,1.86492,1.86507,7000000.0
2007-01-12 11:44:00,1.86579,1.86593,1.86579,1.86593,7000000.0
2007-01-12 11:45:00,1.86583,1.86625,1.86583,1.86625,11000000.0
2007-01-12 11:46:00,1.8662,1.86627,1.86612,1.86615,7000000.0
2007-01-12 11:47:00,1.86609,1.86624,1.86606,1.86606,9000000.0
2007-01-12 11:48:00,1.86603,1.86607,1.86584,1.86598,10000000.0
2007-01-12 11:49:00,1.86622,1.86622,1.86568,1.86568,7000000.0
2007-01-12 11:50:00,1.86552,1.86557,1.86545,1.86545,7000000.0
2007-01-12 11:51:00,1.86558,1.86576,1.86529,1.86542,8000000.0
2007-01-12 11:52:00,1.86537,1.86545,1.86531,1.86535,10000000.0
2007-01-12 11:53:00,1.86533,1.86544,1.86527,1.86542,10000000.0
2007-01-12 11:54:00,1.86553,1.86588,1.86553,1.86588,9000000.0
2007-01-12 11:55:00,1.8659,1.8659,1.86576,1.86576,8000000.0
2007-01-12 11:56:00,1.86558,1.86591,1.86548,1.86591,11000000.0
2007-01-12 11:57:00,1.86599,1.86599,1.86585,1.86585,8000000.0
2007-01-12 11:58:00,1.86531,1.86544,1.86509,1.86509,9000000.0
2007-01-12 11:59:00,1.86508,1.8651,1.86486,1.86486,7000000.0
2007-01-12 12:00:00,1.86491,1.86496,1.86482,1.86494,7000000.0
2007-01-12 12:01:00,1.865,1.86555,1.865,1.86526,10000000.0
2007-01-12 12:02:00,1.86515,1.86574,1.86515,1.86574,10000000.0
2007-01-12 12:05:00,1.86528,1.86546,1.86523,1.86546,11000000.0
2007-01-12 12:06:00,1.86552,1.86555,1.86529,1.86529,7000000.0
2007-01-12 12:07:00,1.8653,1.8655,1.8653,1.86534,7000000.0
2007-01-12 12:08:00,1.8652,1.86554,1.8652,1.86542,9000000.0
2007-01-12 12:09:00,1.86583,1.86583,1.86542,1.86547,8000000.0
2007-01-12 12:10:00,1.86551,1.8656,1.86513,1.86513,8000000.0
2007-01-12 12:11:00,1.86513,1.8653,1.8651,1.86515,7000000.0
2007-01-12 12:12:00,1.86509,1.86534,1.86501,1.86528,7000000.0
2007-01-12 12:13:00,1.86536,1.86538,1.86503,1.86526,10000000.0
2007-01-12 12:14:00,1.86527,1.86532,1.86517,1.86528,8000000.0
2007-01-12 12:15:00,1.86523,1.86553,1.86523,1.86553,8000000.0
2007-01-12 12:16:00,1.86513,1.86535,1.865,1.865,8000000.0
2007-01-12 12:17:00,1.86498,1.86515,1.86496,1.86515,8000000.0
2007-01-12 12:18:00,1.86512,1.86512,1.86498,1.86505,11000000.0
2007-01-12 12:19:00,1.86466,1.86511,1.86466,1.86511,9000000.0
2007-01-12 12:20:00,1.86529,1.86543,1.86522,1.86527,10000000.0
2007-01-12 12:21:00,1.86519,1.86534,1.86337,1.86337,7000000.0
2007-01-12 12:22:00,1.86534,1.86538,1.86499,1.86538,8000000.0
2007-01-12 12:23:00,1.86591,1.86611,1.86591,1.86597,7000000.0
2007-01-12 12:24:00,1.86611,1.86669,1.86611,1.86669,7000000.0
2007-01-12 12:25:00,1.86729,1.86754,1.86729,1.86753,9000000.0
2007-01-12 12:26:00,1.86743,1.86743,1.86709,1.86725,8000000.0
2007-01-12 12:27:00,1.86713,1.86716,1.86691,1.86712,10000000.0
2007-01-12 12:28:00,1.86725,1.86729,1.86696,1.86705,9000000.0
2007-01-12 12:29:00,1.86691,1.86721,1.8668,1.86721,9000000.0
2007-01-12 12:30:00,1.86743,1.86751,1.86725,1.86751,7000000.0
2007-01-12 12:31:00,1.86736,1.86748,1.867,1.86748,11000000.0
2007-01-12 12:32:00,1.86718,1.86718,1.86644,1.86644,7000000.0
2007-01-12 12:33:00,1.86649,1.86657,1.86624,1.86624,7000000.0
2007-01-12 12:34:00,1.8663,1.86665,1.8663,1.86656,7000000.0
2007-01-12 12:35:00,1.86701,1.86737,1.86701,1.86737,8000000.0
2007-01-12 12:36:00,1.86742,1.86745,1.86697,1.86697,8000000.0
2007-01-12 12:37:00,1.86687,1.86731,1.86687,1.86727,9000000.0
2007-01-12 12:38:00,1.8672,1.8675,1.8672,1.86749,8000000.0
2007-01-12 12:39:00,1.86742,1.86742,1.86708,1.86708,9000000.0
2007-01-12 12:40:00,1.8671,1.86719,1.86701,1.8671,7000000.0
2007-01-12 12:42:00,1.8672,1.86726,1.86716,1.86718,9000000.0
2007-01-12 12:43:00,1.86701,1.86707,1.8668,1.8668,9000000.0
2007-01-12 12:44:00,1.86699,1.86708,1.86693,1.86708,8000000.0
2007-01-12 12:45:00,1.86717,1.86725,1.86686,1.86716,10000000.0
2007-01-12 12:46:00,1.86721,1.86736,1.86715,1.86721,9000000.0
2007-01-12 12:47:00,1.86716,1.86716,1.86682,1.86712,10000000.0
2007-01-12 12:49:00,1.86696,1.86718,1.86688,1.86707,7000000.0
2007-01-12 12:50:00,1.86735,1.86746,1.86713,1.86746,7000000.0
2007-01-12 12:51:00,1.86751,1.86757,1.86741,1.86752,8000000.0
2007-01-12 12:52:00,1.86715,1.86733,1.86683,1.86733,11000000.0
2007-01-12 12:53:00,1.86735,1.86743,1.86716,1.86716,8000000.0
2007-01-12 12:54:00,1.86723,1.86733,1.86716,1.86732,7000000.0
2007-01-12 12:55:00,1.86744,1.8676,1.86744,1.86745,8000000.0
2007-01-12 12:56:00,1.86737,1.86761,1.86734,1.86761,7000000.0
2007-01-12 12:57:00,1.86768,1.86783,1.86768,1.86776,7000000.0
2007-01-12 12:58:00,1.86797,1.86837,1.86797,1.86837,8000000.0
2007-01-12 12:59:00,1.86865,1.86865,1.86833,1.86843,7000000.0
2007-01-12 13:00:00,1.86892,1.8692,1.86874,1.86899,8000000.0
2007-01-12 13:01:00,1.86914,1.86923,1.86866,1.86878,8000000.0
2007-01-12 13:02:00,1.86907,1.86939,1.86905,1.86939,7000000.0
2007-01-12 13:03:00,1.86952,1.86953,1.86934,1.86953,8000000.0
2007-01-12 13:04:00,1.86967,1.87,1.86967,1.86972,7000000.0
2007-01-12 13:05:00,1.86964,1.86972,1.86953,1.86969,8000000.0
2007-01-12 13:06:00,1.86972,1.8699,1.86966,1.86974,7000000.0
2007-01-12 13:07:00,1.8697,1.87021,1.8697,1.87021,7000000.0
2007-01-12 13:08:00,1.86998,1.87011,1.86996,1.8701,10000000.0
2007-01-12 13:09:00,1.86989,1.86989,1.86953,1.86978,7000000.0
2007-01-12 13:10:00,1.86978,1.86978,1.86913,1.86913,9000000.0
2007-01-12 13:11:00,1.86943,1.86943,1.86907,1.8694,8000000.0
2007-01-12 13:12:00,1.86938,1.86945,1.86909,1.86919,8000000.0
2007-01-12 13:13:00,1.8691,1.86911,1.86893,1.86893,9000000.0
2007-01-12 13:14:00,1.86883,1.86898,1.86861,1.86874,7000000.0
2007-01-12 13:15:00,1.86947,1.86955,1.86895,1.86895,8000000.0
2007-01-12 13:16:00,1.86889,1.86892,1.86874,1.86877,8000000.0
2007-01-12 13:17:00,1.86886,1.869,1.86875,1.86882,9000000.0
2007-01-12 13:18:00,1.8688,1.86882,1.86867,1.86882,10000000.0
2007-01-12 13:19:00,1.8688,1.86884,1.86845,1.86874,8000000.0
2007-01-12 13:20:00,1.86877,1.86917,1.86877,1.86917,8000000.0
2007-01-12 13:21:00,1.86923,1.86926,1.86902,1.86926,7000000.0
2007-01-12 13:22:00,1.86928,1.86941,1.86902,1.86913,11000000.0
2007-01-12 13:23:00,1.86901,1.86942,1.86901,1.86942,8000000.0
2007-01-12 13:24:00,1.86922,1.86922,1.86888,1.86911,7000000.0
2007-01-12 13:25:00,1.86907,1.86921,1.86907,1.8692,11000000.0
2007-01-12 13:26:00,1.86927,1.86934,1.86911,1.86934,10000000.0
2007-01-12 13:27:00,1.86936,1.86947,1.86921,1.86947,8000000.0
2007-01-12 13:28:00,1.86914,1.86923,1.86906,1.86911,21000000.0
2007-01-12 13:29:00,1.86901,1.86906,1.86891,1.86906,17000000.0
2007-01-12 13:30:00,1.86904,1.86926,1.86904,1.86919,7000000.0
2007-01-12 13:31:00,1.86921,1.86932,1.86921,1.86927,9000000.0
2007-01-12 13:32:00,1.86922,1.86922,1.869,1.869,14000000.0
2007-01-12 13:33:00,1.86906,1.86936,1.86906,1.86936,14000000.0
2007-01-12 13:34:00,1.8694,1.8694,1.86901,1.86901,31000000.0
2007-01-12 13:35:00,1.86898,1.869,1.86891,1.86891,17000000.0
2007-01-12 13:36:00,1.86936,1.86936,1.86913,1.86913,24000000.0
2007-01-12 13:37:00,1.86918,1.86932,1.86908,1.86908,10000000.0
2007-01-12 13:38:00,1.86952,1.86958,1.86934,1.86935,18000000.0
2007-01-12 13:39:00,1.86954,1.86954,1.86921,1.8693,15000000.0
2007-01-12 13:40:00,1.86939,1.86956,1.86937,1.86938,29000000.0
2007-01-12 13:41:00,1.86922,1.86939,1.8686,1.8686,13000000.0
2007-01-12 13:42:00,1.86834,1.86843,1.86833,1.86838,5000000.0
2007-01-12 13:43:00,1.86842,1.86869,1.86842,1.86849,10000000.0
2007-01-12 13:44:00,1.86832,1.86861,1.86825,1.86861,26000000.0
2007-01-12 13:45:00,1.86817,1.86854,1.86815,1.86854,22000000.0
2007-01-12 13:46:00,1.86848,1.86848,1.86793,1.86793,19000000.0
2007-01-12 13:47:00,1.8674,1.86776,1.8674,1.86776,17000000.0
2007-01-12 13:48:00,1.86787,1.86787,1.86769,1.86786,22000000.0
2007-01-12 13:49:00,1.8679,1.8679,1.86772,1.86776,24000000.0
2007-01-12 13:50:00,1.86772,1.86772,1.86749,1.86749,15000000.0
2007-01-12 13:51:00,1.86778,1.86787,1.8677,1.86787,22000000.0
2007-01-12 13:52:00,1.86763,1.86763,1.86741,1.86757,32000000.0
2007-01-12 13:53:00,1.86777,1.86777,1.8674,1.86761,28000000.0
2007-01-12 13:54:00,1.8677,1.8677,1.86733,1.86739,31000000.0
2007-01-12 13:55:00,1.86767,1.86787,1.86767,1.86787,20000000.0
2007-01-12 13:56:00,1.86786,1.86787,1.86772,1.86779,24000000.0
2007-01-12 13:57:00,1.8678,1.86781,1.86756,1.8677,34000000.0
2007-01-12 13:58:00,1.86731,1.86734,1.86728,1.8673,16000000.0
2007-01-12 13:59:00,1.86713,1.86713,1.86674,1.86699,30000000.0
2007-01-12 14:00:00,1.86671,1.86733,1.86671,1.86717,39000000.0
2007-01-12 14:01:00,1.86722,1.86722,1.86697,1.86697,30000000.0
2007-01-12 14:02:00,1.8667,1.86686,1.8667,1.86681,19000000.0
2007-01-12 14:03:00,1.86694,1.86701,1.86674,1.86701,23000000.0
2007-01-12 14:04:00,1.86746,1.86747,1.8674,1.8674,33000000.0
2007-01-12 14:05:00,1.86722,1.86722,1.86685,1.86685,28000000.0
2007-01-12 14:06:00,1.86669,1.86685,1.86669,1.86685,31000000.0
2007-01-12 14:07:00,1.86688,1.86706,1.86684,1.867,31000000.0
2007-01-12 14:08:00,1.86715,1.86715,1.86659,1.8667,27000000.0
2007-01-12 14:09:00,1.86661,1.86665,1.86641,1.86665,27000000.0
2007-01-12 14:10:00,1.86635,1.86651,1.86632,1.86637,24000000.0
2007-01-12 14:11:00,1.86636,1.86636,1.86603,1.86623,21000000.0
2007-01-12 14:12:00,1.86606,1.86631,1.86603,1.8661,22000000.0
2007-01-12 14:13:00,1.86626,1.86641,1.86618,1.86624,13000000.0
2007-01-12 14:14:00,1.86629,1.86641,1.86626,1.86641,21000000.0
2007-01-12 14:15:00,1.86639,1.86646,1.866,1.866,25000000.0
2007-01-12 14:16:00,1.86595,1.86672,1.86595,1.86664,26000000.0
2007-01-12 14:17:00,1.86699,1.86699,1.86663,1.86663,32000000.0
2007-01-12 14:18:00,1.86672,1.86686,1.8667,1.8667,27000000.0
2007-01-12 14:19:00,1.86682,1.86695,1.86678,1.86678,35000000.0
2007-01-12 14:20:00,1.86669,1.8668,1.86661,1.86663,32000000.0
2007-01-12 14:21:00,1.86639,1.86639,1.86613,1.86624,39000000.0
2007-01-12 14:22:00,1.86629,1.86678,1.86629,1.86674,22000000.0
2007-01-12 14:23:00,1.86681,1.86702,1.8667,1.86678,40000000.0
2007-01-12 14:24:00,1.86697,1.86699,1.86679,1.86699,10000000.0
2007-01-12 14:25:00,1.86709,1.86725,1.86702,1.8671,35000000.0
2007-01-12 14:26:00,1.86714,1.8674,1.86691,1.8674,18000000.0
2007-01-12 14:27:00,1.86682,1.86715,1.86664,1.86664,28000000.0
2007-01-12 14:28:00,1.86736,1.86736,1.86686,1.86694,21000000.0
2007-01-12 14:29:00,1.86691,1.86724,1.86684,1.86724,16000000.0
2007-01-12 14:30:00,1.86725,1.8673,1.86703,1.8673,25000000.0
2007-01-12 14:31:00,1.86729,1.86743,1.86728,1.8674,26000000.0
2007-01-12 14:32:00,1.86766,1.86789,1.86766,1.86789,32000000.0
2007-01-12 14:33:00,1.86784,1.86785,1.86771,1.86783,20000000.0
2007-01-12 14:34:00,1.86788,1.86788,1.86768,1.86768,25000000.0
2007-01-12 14:35:00,1.86781,1.86852,1.86781,1.86852,23000000.0
2007-01-12 14:36:00,1.8685,1.86885,1.8685,1.86884,11000000.0
2007-01-12 14:37:00,1.86869,1.86869,1.8686,1.86868,41000000.0
2007-01-12 14:38:00,1.86872,1.86872,1.86862,1.86869,54000000.0
2007-01-12 14:39:00,1.86868,1.86875,1.86858,1.86875,36000000.0
2007-01-12 14:40:00,1.86875,1.86888,1.8686,1.86864,36000000.0
2007-01-12 14:41:00,1.86856,1.86856,1.86809,1.86831,41000000.0
2007-01-12 14:42:00,1.86847,1.86881,1.86847,1.86881,19000000.0
2007-01-12 14:43:00,1.86877,1.86877,1.86792,1.86792,20000000.0
2007-01-12 14:44:00,1.86778,1.86782,1.86773,1.86782,25000000.0
2007-01-12 14:45:00,1.86807,1.86807,1.8677,1.8677,33000000.0
2007-01-12 14:46:00,1.86752,1.86782,1.86752,1.86782,11000000.0
2007-01-12 14:47:00,1.86778,1.86801,1.86778,1.86801,7000000.0
2007-01-12 14:48:00,1.86801,1.86825,1.86782,1.86782,21000000.0
2007-01-12 14:49:00,1.86765,1.86784,1.86731,1.86731,32000000.0
2007-01-12 14:50:00,1.867,1.86705,1.86698,1.86703,33000000.0
2007-01-12 14:51:00,1.86721,1.86754,1.86721,1.86729,37000000.0
2007-01-12 14:52:00,1.8671,1.86734,1.86678,1.86734,17000000.0
2007-01-12 14:53:00,1.86734,1.86736,1.86685,1.86702,22000000.0
2007-01-12 14:54:00,1.86732,1.86737,1.8671,1.8671,17000000.0
2007-01-12 14:55:00,1.86682,1.86701,1.86653,1.86701,7000000.0
2007-01-12 14:56:00,1.86697,1.86705,1.86667,1.86682,21000000.0
2007-01-12 14:57:00,1.86693,1.86765,1.86692,1.86765,12000000.0
2007-01-12 14:58:00,1.86752,1.8678,1.8675,1.86753,31000000.0
2007-01-12 14:59:00,1.8678,1.86795,1.8678,1.86791,20000000.0
2007-01-12 15:00:00,1.86785,1.86785,1.86745,1.86758,32000000.0
2007-01-12 15:01:00,1.86761,1.8679,1.86759,1.86776,14000000.0
2007-01-12 15:02:00,1.86774,1.86823,1.86769,1.86785,26000000.0
2007-01-12 15:03:00,1.86795,1.86825,1.86785,1.86825,30000000.0
2007-01-12 15:04:00,1.86841,1.86859,1.86834,1.86848,29000000.0
2007-01-12 15:05:00,1.86842,1.86879,1.86842,1.86879,28000000.0
2007-01-12 15:06:00,1.86884,1.86884,1.86837,1.86844,16000000.0
2007-01-12 15:07:00,1.86846,1.86846,1.86782,1.86782,26000000.0
2007-01-12 15:08:00,1.868,1.86809,1.868,1.86805,25000000.0
2007-01-12 15:09:00,1.86816,1.86816,1.86798,1.86811,34000000.0
2007-01-12 15:10:00,1.86808,1.86841,1.86808,1.86833,36000000.0
2007-01-12 15:11:00,1.86828,1.86841,1.86828,1.86839,27000000.0
2007-01-12 15:12:00,1.86844,1.86853,1.86837,1.86837,26000000.0
2007-01-12 15:13:00,1.86794,1.86802,1.86787,1.86801,41000000.0
2007-01-12 15:14:00,1.8682,1.86823,1.86806,1.86806,30000000.0
2007-01-12 15:15:00,1.86812,1.86876,1.86812,1.86876,21000000.0
2007-01-12 15:16:00,1.86897,1.86897,1.86823,1.86823,9000000.0
2007-01-12 15:17:00,1.86799,1.86799,1.86747,1.86755,26000000.0
2007-01-12 15:18:00,1.86804,1.86808,1.86804,1.86805,10000000.0
2007-01-12 15:19:00,1.8681,1.8683,1.8681,1.8683,16000000.0
2007-01-12 15:20:00,1.86839,1.86843,1.86808,1.86808,20000000.0
2007-01-12 15:21:00,1.86792,1.86792,1.86765,1.86765,12000000.0
2007-01-12 15:22:00,1.86774,1.86787,1.86745,1.86745,22000000.0
2007-01-12 15:23:00,1.86768,1.86787,1.86765,1.86765,36000000.0
2007-01-12 15:24:00,1.86778,1.8679,1.86769,1.86769,8000000.0
2007-01-12 15:25:00,1.86766,1.86796,1.86766,1.86796,14000000.0
2007-01-12 15:26:00,1.86801,1.86818,1.86784,1.86784,40000000.0
2007-01-12 15:27:00,1.86775,1.8679,1.86774,1.86774,32000000.0
2007-01-12 15:28:00,1.86749,1.86749,1.86687,1.86727,55000000.0
2007-01-12 15:29:00,1.86762,1.86762,1.86567,1.86743,47000000.0
2007-01-12 15:30:00,1.86347,1.86731,1.86286,1.86731,71000000.0
2007-01-12 15:31:00,1.86779,1.86779,1.86713,1.86756,58000000.0
2007-01-12 15:32:00,1.86715,1.86764,1.866,1.86764,25000000.0
2007-01-12 15:33:00,1.86815,1.86858,1.86809,1.86858,32000000.0
2007-01-12 15:34:00,1.86881,1.86881,1.86801,1.86803,22000000.0
2007-01-12 15:35:00,1.86755,1.86755,1.86646,1.86727,30000000.0
2007-01-12 15:36:00,1.86745,1.86745,1.86684,1.86725,23000000.0
2007-01-12 15:37:00,1.86688,1.86688,1.86627,1.86629,24000000.0
2007-01-12 15:38:00,1.86554,1.8666,1.86526,1.8666,61000000.0
2007-01-12 15:39:00,1.86664,1.86664,1.86636,1.86636,40000000.0
2007-01-12 15:40:00,1.86658,1.86685,1.86629,1.86684,37000000.0
2007-01-12 15:41:00,1.86687,1.86687,1.86662,1.86674,43000000.0
2007-01-12 15:42:00,1.8671,1.86738,1.8671,1.86738,41000000.0
2007-01-12 15:43:00,1.86768,1.86774,1.86751,1.86751,30000000.0
2007-01-12 15:44:00,1.86709,1.86709,1.86588,1.86588,29000000.0
2007-01-12 15:45:00,1.86647,1.8668,1.86647,1.86652,36000000.0
2007-01-12 15:46:00,1.86637,1.86648,1.86616,1.86616,24000000.0
2007-01-12 15:47:00,1.86637,1.86656,1.86637,1.86652,31000000.0
2007-01-12 15:48:00,1.86666,1.86676,1.86661,1.86664,33000000.0
2007-01-12 15:49:00,1.8664,1.86674,1.86628,1.86674,25000000.0
2007-01-12 15:50:00,1.8671,1.86769,1.8671,1.86732,11000000.0
2007-01-12 15:51:00,1.86701,1.86725,1.86655,1.86655,37000000.0
2007-01-12 15:52:00,1.86707,1.8675,1.86707,1.86721,23000000.0
2007-01-12 15:53:00,1.86702,1.86759,1.86702,1.86759,15000000.0
2007-01-12 15:54:00,1.86776,1.86776,1.86738,1.86753,26000000.0
2007-01-12 15:55:00,1.8675,1.86789,1.8675,1.86789,33000000.0
2007-01-12 15:56:00,1.86772,1.86847,1.86772,1.86847,6000000.0
2007-01-12 15:57:00,1.86863,1.86885,1.86847,1.86862,34000000.0
2007-01-12 15:58:00,1.86838,1.86855,1.86794,1.86794,24000000.0
2007-01-12 15:59:00,1.86775,1.86775,1.867,1.86743,23000000.0
2007-01-12 16:00:00,1.86738,1.86738,1.86679,1.86679,51000000.0
2007-01-12 16:01:00,1.86684,1.86759,1.86677,1.86759,31000000.0
2007-01-12 16:02:00,1.8673,1.86754,1.86726,1.86734,29000000.0
2007-01-12 16:03:00,1.8676,1.86777,1.86753,1.86753,51000000.0
2007-01-12 16:04:00,1.86751,1.86751,1.86714,1.86714,38000000.0
2007-01-12 16:05:00,1.8671,1.86803,1.8671,1.86803,37000000.0
2007-01-12 16:06:00,1.86867,1.8689,1.8686,1.8689,33000000.0
2007-01-12 16:07:00,1.8691,1.8691,1.86824,1.86824,37000000.0
2007-01-12 16:08:00,1.86845,1.86845,1.86789,1.86835,37000000.0
2007-01-12 16:09:00,1.86832,1.86871,1.86832,1.86861,44000000.0
2007-01-12 16:10:00,1.86872,1.86881,1.86853,1.86854,41000000.0
2007-01-12 16:11:00,1.86856,1.86881,1.86856,1.86881,27000000.0
2007-01-12 16:12:00,1.86891,1.86891,1.86858,1.86858,22000000.0
2007-01-12 16:13:00,1.8687,1.8687,1.86821,1.86821,38000000.0
2007-01-12 16:14:00,1.86828,1.86829,1.868,1.868,41000000.0
2007-01-12 16:15:00,1.86841,1.86841,1.86783,1.86783,42000000.0
2007-01-12 16:16:00,1.86767,1.86786,1.8675,1.86756,45000000.0
2007-01-12 16:17:00,1.86789,1.86801,1.86789,1.86795,22000000.0
2007-01-12 16:18:00,1.86819,1.8684,1.86819,1.86838,49000000.0
2007-01-12 16:19:00,1.86832,1.86832,1.86784,1.86803,27000000.0
2007-01-12 16:20:00,1.86799,1.86799,1.86758,1.86782,52000000.0
2007-01-12 16:21:00,1.86765,1.8679,1.86751,1.86778,37000000.0
2007-01-12 16:22:00,1.8676,1.8676,1.86715,1.86715,50000000.0
2007-01-12 16:23:00,1.86726,1.86777,1.86726,1.86763,48000000.0
2007-01-12 16:24:00,1.86758,1.86778,1.86717,1.86717,44000000.0
2007-01-12 16:25:00,1.86751,1.86775,1.86751,1.86774,28000000.0
2007-01-12 16:26:00,1.86794,1.86812,1.86794,1.86809,41000000.0
2007-01-12 16:27:00,1.86822,1.86835,1.86768,1.86768,46000000.0
2007-01-12 16:28:00,1.86798,1.868,1.86783,1.868,34000000.0
2007-01-12 16:29:00,1.8676,1.86787,1.8676,1.86764,24000000.0
2007-01-12 16:30:00,1.86766,1.86766,1.86733,1.86749,43000000.0
2007-01-12 16:31:00,1.86708,1.86708,1.86573,1.86573,36000000.0
2007-01-12 16:32:00,1.86588,1.86658,1.86588,1.86648,34000000.0
2007-01-12 16:33:00,1.8667,1.86681,1.86646,1.86667,41000000.0
2007-01-12 16:34:00,1.867,1.86715,1.86687,1.86692,29000000.0
2007-01-12 16:35:00,1.86759,1.86775,1.86725,1.86729,53000000.0
2007-01-12 16:36:00,1.86747,1.86747,1.86704,1.86731,43000000.0
2007-01-12 16:37:00,1.86751,1.86793,1.86751,1.86782,56000000.0
2007-01-12 16:38:00,1.86803,1.86832,1.86778,1.86832,34000000.0
2007-01-12 16:39:00,1.86736,1.86736,1.86697,1.86724,43000000.0
2007-01-12 16:40:00,1.86748,1.86748,1.86713,1.86737,63000000.0
2007-01-12 16:41:00,1.86702,1.86702,1.86656,1.86664,44000000.0
2007-01-12 16:42:00,1.867,1.867,1.86656,1.8666,57000000.0
2007-01-12 16:43:00,1.86653,1.8669,1.86653,1.86674,20000000.0
2007-01-12 16:44:00,1.86677,1.86714,1.86677,1.86699,34000000.0
2007-01-12 16:45:00,1.86692,1.86703,1.86682,1.86702,41000000.0
2007-01-12 16:46:00,1.86685,1.86689,1.86671,1.86689,59000000.0
2007-01-12 16:47:00,1.86693,1.86715,1.86688,1.86705,55000000.0
2007-01-12 16:48:00,1.86706,1.86706,1.86676,1.867,46000000.0
2007-01-12 16:49:00,1.86652,1.86667,1.86628,1.86628,35000000.0
2007-01-12 16:50:00,1.8665,1.8665,1.86578,1.86588,45000000.0
2007-01-12 16:51:00,1.86609,1.86621,1.86591,1.86617,30000000.0
2007-01-12 16:52:00,1.86615,1.86666,1.86594,1.86666,30000000.0
2007-01-12 16:53:00,1.86685,1.86705,1.86679,1.86705,19000000.0
2007-01-12 16:54:00,1.86684,1.86684,1.86661,1.86661,18000000.0
2007-01-12 16:55:00,1.86629,1.86654,1.86629,1.86652,40000000.0
2007-01-12 16:56:00,1.86643,1.86666,1.86634,1.86634,37000000.0
2007-01-12 16:57:00,1.86652,1.86673,1.86652,1.86673,17000000.0
2007-01-12 16:58:00,1.86654,1.86732,1.86654,1.86732,45000000.0
2007-01-12 16:59:00,1.86745,1.86745,1.86614,1.86614,39000000.0
2007-01-12 17:00:00,1.86684,1.86799,1.86684,1.86799,47000000.0
2007-01-12 17:01:00,1.86841,1.86841,1.868,1.86836,26000000.0
2007-01-12 17:02:00,1.86821,1.86836,1.8681,1.86823,33000000.0
2007-01-12 17:03:00,1.86818,1.86823,1.86779,1.86823,33000000.0
2007-01-12 17:04:00,1.86832,1.86883,1.86812,1.86812,37000000.0
2007-01-12 17:05:00,1.86756,1.86776,1.86754,1.8676,35000000.0
2007-01-12 17:06:00,1.86735,1.86764,1.86722,1.86753,46000000.0
2007-01-12 17:07:00,1.86743,1.86774,1.8671,1.8671,33000000.0
2007-01-12 17:08:00,1.86702,1.86741,1.86702,1.86717,45000000.0
2007-01-12 17:09:00,1.86734,1.86779,1.86734,1.86757,47000000.0
2007-01-12 17:10:00,1.86757,1.86771,1.86757,1.86764,6000000.0
2007-01-12 17:11:00,1.86782,1.86826,1.86775,1.86776,44000000.0
2007-01-12 17:12:00,1.86804,1.86831,1.86779,1.86831,23000000.0
2007-01-12 17:13:00,1.86883,1.86889,1.8686,1.86882,35000000.0
2007-01-12 17:14:00,1.86842,1.86879,1.86838,1.86838,27000000.0
2007-01-12 17:15:00,1.86849,1.86888,1.86849,1.86879,26000000.0
2007-01-12 17:16:00,1.86884,1.86884,1.86829,1.86853,27000000.0
2007-01-12 17:17:00,1.86868,1.86912,1.86859,1.86885,38000000.0
2007-01-12 17:18:00,1.86836,1.86899,1.86836,1.8689,29000000.0
2007-01-12 17:19:00,1.86894,1.86908,1.86876,1.8688,19000000.0
2007-01-12 17:20:00,1.86876,1.86943,1.86876,1.8692,29000000.0
2007-01-12 17:21:00,1.8692,1.86928,1.86891,1.86928,26000000.0
2007-01-12 17:22:00,1.8693,1.86931,1.86922,1.86931,30000000.0
2007-01-12 17:23:00,1.86942,1.86949,1.86926,1.86931,32000000.0
2007-01-12 17:24:00,1.86929,1.86932,1.86891,1.86891,23000000.0
2007-01-12 17:25:00,1.86943,1.86943,1.86915,1.86935,20000000.0
2007-01-12 17:26:00,1.86912,1.86962,1.86912,1.86961,18000000.0
2007-01-12 17:27:00,1.86974,1.87028,1.86974,1.87028,44000000.0
2007-01-12 17:28:00,1.8702,1.8702,1.86979,1.86981,39000000.0
2007-01-12 17:29:00,1.86999,1.86999,1.86941,1.86941,36000000.0
2007-01-12 17:30:00,1.86946,1.86952,1.86928,1.86943,61000000.0
2007-01-12 17:31:00,1.86949,1.86957,1.86929,1.86929,62000000.0
2007-01-12 17:32:00,1.86914,1.86972,1.86914,1.86972,54000000.0
2007-01-12 17:33:00,1.86969,1.86986,1.86933,1.86933,64000000.0
2007-01-12 17:34:00,1.86925,1.86952,1.86925,1.86941,60000000.0
2007-01-12 17:35:00,1.86921,1.86975,1.86921,1.86961,43000000.0
2007-01-12 17:36:00,1.8695,1.8695,1.86907,1.86922,58000000.0
2007-01-12 17:37:00,1.86941,1.86941,1.86908,1.86915,47000000.0
2007-01-12 17:38:00,1.86912,1.86978,1.86912,1.86978,44000000.0
2007-01-12 17:39:00,1.86988,1.86988,1.86978,1.86978,41000000.0
2007-01-12 17:40:00,1.86977,1.87,1.86977,1.86985,59000000.0
2007-01-12 17:41:00,1.86971,1.86971,1.86937,1.86937,50000000.0
2007-01-12 17:42:00,1.86963,1.86992,1.86927,1.86987,37000000.0
2007-01-12 17:43:00,1.86972,1.86987,1.86952,1.86953,33000000.0
2007-01-12 17:44:00,1.86948,1.8696,1.86941,1.86941,46000000.0
2007-01-12 17:45:00,1.86975,1.86975,1.86932,1.86932,49000000.0
2007-01-12 17:46:00,1.86917,1.86925,1.86909,1.86909,56000000.0
2007-01-12 17:47:00,1.86941,1.86958,1.86936,1.86958,65000000.0
2007-01-12 17:48:00,1.86945,1.8697,1.86938,1.8696,61000000.0
2007-01-12 17:49:00,1.86942,1.86958,1.86932,1.86943,72000000.0
2007-01-12 17:50:00,1.86948,1.86948,1.86912,1.86923,53000000.0
2007-01-12 17:51:00,1.86934,1.86982,1.86933,1.86982,54000000.0
2007-01-12 17:52:00,1.86997,1.8702,1.86968,1.8702,51000000.0
2007-01-12 17:53:00,1.87043,1.87067,1.8703,1.8703,42000000.0
2007-01-12 17:54:00,1.8704,1.87095,1.8704,1.87065,32000000.0
2007-01-12 17:55:00,1.87058,1.87112,1.87055,1.87112,32000000.0
2007-01-12 17:56:00,1.87085,1.87085,1.87052,1.87073,47000000.0
2007-01-12 17:57:00,1.87054,1.87068,1.87045,1.87045,34000000.0
2007-01-12 17:58:00,1.87019,1.87088,1.87019,1.87073,44000000.0
2007-01-12 17:59:00,1.87069,1.87171,1.87069,1.87171,39000000.0
2007-01-12 18:00:00,1.8711,1.87128,1.87086,1.87086,32000000.0
2007-01-12 18:01:00,1.87076,1.87108,1.87076,1.8709,52000000.0
2007-01-12 18:02:00,1.87127,1.87127,1.87104,1.87119,30000000.0
2007-01-12 18:03:00,1.87138,1.8714,1.87125,1.87136,38000000.0
2007-01-12 18:04:00,1.87101,1.87101,1.87007,1.87007,38000000.0
2007-01-12 18:05:00,1.86938,1.86975,1.86933,1.86935,36000000.0
2007-01-12 18:06:00,1.86942,1.86975,1.86942,1.86966,32000000.0
2007-01-12 18:07:00,1.8699,1.8699,1.8697,1.86981,38000000.0
2007-01-12 18:08:00,1.86959,1.86975,1.86954,1.86957,56000000.0
2007-01-12 18:09:00,1.86928,1.86943,1.86906,1.86941,34000000.0
2007-01-12 18:10:00,1.87002,1.87042,1.87002,1.87028,26000000.0
2007-01-12 18:11:00,1.87034,1.8706,1.87034,1.8706,34000000.0
2007-01-12 18:12:00,1.8706,1.87068,1.87003,1.87003,24000000.0
2007-01-12 18:13:00,1.86987,1.87,1.86974,1.87,30000000.0
2007-01-12 18:14:00,1.87007,1.87017,1.87007,1.87007,22000000.0
2007-01-12 18:15:00,1.86986,1.86997,1.86954,1.86954,21000000.0
2007-01-12 18:16:00,1.86939,1.86959,1.86927,1.86959,66000000.0
2007-01-12 18:17:00,1.86983,1.86983,1.86944,1.8695,60000000.0
2007-01-12 18:18:00,1.86935,1.8695,1.86901,1.86901,33000000.0
2007-01-12 18:19:00,1.86887,1.8689,1.86864,1.86875,46000000.0
2007-01-12 18:20:00,1.86885,1.86914,1.86885,1.86914,61000000.0
2007-01-12 18:21:00,1.86918,1.86927,1.86907,1.86908,37000000.0
2007-01-12 18:22:00,1.86906,1.86933,1.86896,1.86924,49000000.0
2007-01-12 18:23:00,1.86929,1.86939,1.86907,1.86908,34000000.0
2007-01-12 18:24:00,1.8691,1.8693,1.86888,1.86913,47000000.0
2007-01-12 18:25:00,1.86898,1.86898,1.86872,1.86872,31000000.0
2007-01-12 18:26:00,1.86846,1.8688,1.86826,1.8688,43000000.0
2007-01-12 18:27:00,1.86887,1.8691,1.86887,1.86907,35000000.0
2007-01-12 18:28:00,1.86929,1.86978,1.86929,1.86954,18000000.0
2007-01-12 18:29:00,1.8696,1.8696,1.86937,1.86949,24000000.0
2007-01-12 18:30:00,1.86946,1.86946,1.86885,1.86885,32000000.0
2007-01-12 18:31:00,1.86886,1.8691,1.86884,1.86884,46000000.0
2007-01-12 18:32:00,1.86875,1.86877,1.86858,1.86873,55000000.0
2007-01-12 18:33:00,1.86875,1.86904,1.86875,1.8689,29000000.0
2007-01-12 18:34:00,1.86882,1.86909,1.86882,1.86909,32000000.0
2007-01-12 18:35:00,1.86894,1.86902,1.86855,1.86879,47000000.0
2007-01-12 18:36:00,1.86882,1.86898,1.86877,1.8688,65000000.0
2007-01-12 18:37:00,1.86857,1.86872,1.86846,1.86846,63000000.0
2007-01-12 18:38:00,1.86864,1.86898,1.86864,1.86889,61000000.0
2007-01-12 18:39:00,1.86884,1.86884,1.86828,1.86846,37000000.0
2007-01-12 18:40:00,1.86865,1.86865,1.86823,1.86823,52000000.0
2007-01-12 18:41:00,1.86819,1.86824,1.86802,1.86816,68000000.0
2007-01-12 18:42:00,1.86802,1.86826,1.86796,1.86826,40000000.0
2007-01-12 18:43:00,1.8679,1.86799,1.86776,1.86799,39000000.0
2007-01-12 18:44:00,1.8681,1.86876,1.8681,1.86876,33000000.0
2007-01-12 18:45:00,1.8688,1.86886,1.86855,1.86862,57000000.0
2007-01-12 18:46:00,1.86856,1.86899,1.86822,1.86843,61000000.0
2007-01-12 18:47:00,1.86813,1.86827,1.86813,1.86826,41000000.0
2007-01-12 18:48:00,1.86825,1.86825,1.86791,1.86791,26000000.0
2007-01-12 18:49:00,1.86797,1.86798,1.86758,1.86758,31000000.0
2007-01-12 18:50:00,1.86781,1.86786,1.86763,1.86786,37000000.0
2007-01-12 18:51:00,1.8682,1.86826,1.86818,1.86823,17000000.0
2007-01-12 18:52:00,1.86821,1.86849,1.8681,1.86849,33000000.0
2007-01-12 18:53:00,1.86855,1.86858,1.86821,1.86854,31000000.0
2007-01-12 18:54:00,1.86885,1.86885,1.86854,1.86865,11000000.0
2007-01-12 18:55:00,1.8684,1.86851,1.86814,1.86835,22000000.0
2007-01-12 18:56:00,1.86841,1.86855,1.86835,1.8685,16000000.0
2007-01-12 18:57:00,1.86811,1.86846,1.86811,1.86838,15000000.0
2007-01-12 18:58:00,1.86836,1.86836,1.8681,1.86812,19000000.0
2007-01-12 18:59:00,1.86795,1.86809,1.86795,1.86799,26000000.0
2007-01-12 19:00:00,1.86804,1.86846,1.86804,1.86846,12000000.0
2007-01-12 19:01:00,1.86845,1.86848,1.86829,1.86829,18000000.0
2007-01-12 19:02:00,1.86836,1.86862,1.86831,1.86862,23000000.0
2007-01-12 19:03:00,1.86858,1.86858,1.86842,1.86842,21000000.0
2007-01-12 19:04:00,1.86828,1.86864,1.86828,1.86864,55000000.0
2007-01-12 19:05:00,1.86859,1.86861,1.86854,1.86854,42000000.0
2007-01-12 19:06:00,1.8684,1.86852,1.86819,1.86823,63000000.0
2007-01-12 19:07:00,1.86824,1.86836,1.8682,1.86836,39000000.0
2007-01-12 19:08:00,1.86818,1.86879,1.86818,1.86879,32000000.0
2007-01-12 19:09:00,1.86935,1.86998,1.86931,1.86988,56000000.0
2007-01-12 19:10:00,1.86981,1.87016,1.86975,1.87016,27000000.0
2007-01-12 19:11:00,1.87027,1.87048,1.8702,1.87048,36000000.0
2007-01-12 19:12:00,1.87057,1.87074,1.87057,1.87058,25000000.0
2007-01-12 19:13:00,1.86998,1.87013,1.86977,1.86993,23000000.0
2007-01-12 19:14:00,1.86978,1.86978,1.86954,1.86954,37000000.0
2007-01-12 19:15:00,1.86945,1.86958,1.8694,1.86958,17000000.0
2007-01-12 19:16:00,1.86947,1.8695,1.86869,1.86869,23000000.0
2007-01-12 19:17:00,1.86848,1.86853,1.86833,1.86833,17000000.0
2007-01-12 19:18:00,1.86799,1.86821,1.86793,1.86821,30000000.0
2007-01-12 19:20:00,1.86824,1.86858,1.86824,1.86858,23000000.0
2007-01-12 19:21:00,1.86857,1.86867,1.86854,1.86867,21000000.0
2007-01-12 19:22:00,1.8683,1.86844,1.86817,1.86837,25000000.0
2007-01-12 19:23:00,1.86839,1.86844,1.86834,1.86834,12000000.0
2007-01-12 19:24:00,1.86836,1.86842,1.86819,1.86835,39000000.0
2007-01-12 19:25:00,1.86825,1.86846,1.86813,1.86846,49000000.0
2007-01-12 19:26:00,1.86851,1.86851,1.86827,1.86827,48000000.0
2007-01-12 19:27:00,1.86828,1.86859,1.86828,1.86851,51000000.0
2007-01-12 19:28:00,1.86846,1.86875,1.86846,1.86875,40000000.0
2007-01-12 19:29:00,1.86844,1.86875,1.8684,1.86847,28000000.0
2007-01-12 19:30:00,1.86854,1.86883,1.86848,1.86864,32000000.0
2007-01-12 19:31:00,1.86871,1.86902,1.8687,1.86902,28000000.0
2007-01-12 19:33:00,1.86917,1.86921,1.86902,1.86902,14000000.0
2007-01-12 19:34:00,1.86911,1.86921,1.8689,1.86911,49000000.0
2007-01-12 19:35:00,1.86875,1.86899,1.86874,1.86899,28000000.0
2007-01-12 19:36:00,1.86924,1.86932,1.86924,1.86932,16000000.0
2007-01-12 19:37:00,1.86935,1.8694,1.86924,1.86935,26000000.0
2007-01-12 19:38:00,1.86934,1.86936,1.8692,1.86932,8000000.0
2007-01-12 19:39:00,1.86945,1.86958,1.86941,1.86958,13000000.0
2007-01-12 19:40:00,1.86928,1.86939,1.86891,1.86891,16000000.0
2007-01-12 19:41:00,1.86893,1.86913,1.86876,1.86913,17000000.0
2007-01-12 19:42:00,1.86911,1.86923,1.86902,1.86903,19000000.0
2007-01-12 19:43:00,1.86891,1.86904,1.86886,1.86888,21000000.0
2007-01-12 19:44:00,1.86893,1.86948,1.86893,1.86948,21000000.0
2007-01-12 19:45:00,1.86951,1.8696,1.86933,1.86941,33000000.0
2007-01-12 19:46:00,1.86982,1.86995,1.86935,1.86959,18000000.0
2007-01-12 19:47:00,1.86964,1.87005,1.86963,1.86989,22000000.0
2007-01-12 19:48:00,1.86986,1.86986,1.86954,1.86976,18000000.0
2007-01-12 19:49:00,1.86979,1.86981,1.86972,1.86977,27000000.0
2007-01-12 19:50:00,1.8698,1.8698,1.86967,1.8697,23000000.0
2007-01-12 19:51:00,1.86938,1.86946,1.86758,1.86927,7000000.0
2007-01-12 19:52:00,1.86895,1.86936,1.86863,1.86936,15000000.0
2007-01-12 19:53:00,1.86958,1.86966,1.86956,1.86959,21000000.0
2007-01-12 19:54:00,1.86961,1.86986,1.86961,1.86964,9000000.0
2007-01-12 19:55:00,1.86953,1.86974,1.8694,1.86959,30000000.0
2007-01-12 19:56:00,1.86956,1.86956,1.86926,1.86935,20000000.0
2007-01-12 19:57:00,1.86962,1.86982,1.86945,1.8698,12000000.0
2007-01-12 19:58:00,1.86974,1.86974,1.86965,1.86968,13000000.0
2007-01-12 19:59:00,1.8695,1.8696,1.86936,1.86939,31000000.0
2007-01-12 20:00:00,1.86923,1.86928,1.86917,1.86924,23000000.0
2007-01-12 20:01:00,1.86942,1.87036,1.86942,1.87,13000000.0
2007-01-12 20:02:00,1.87012,1.87021,1.86992,1.86992,20000000.0
2007-01-12 20:03:00,1.86962,1.86977,1.86962,1.86977,18000000.0
2007-01-12 20:04:00,1.86969,1.86994,1.86966,1.86989,27000000.0
2007-01-12 20:05:00,1.86991,1.87,1.86977,1.86994,23000000.0
2007-01-12 20:06:00,1.86963,1.86963,1.8694,1.86941,13000000.0
2007-01-12 20:07:00,1.8695,1.86985,1.8695,1.8696,29000000.0
2007-01-12 20:08:00,1.8697,1.87012,1.8697,1.87012,15000000.0
2007-01-12 20:10:00,1.87013,1.87013,1.86973,1.86999,8000000.0
2007-01-12 20:11:00,1.86993,1.87002,1.86976,1.87,10000000.0
2007-01-12 20:12:00,1.87019,1.87019,1.87005,1.87005,15000000.0
2007-01-12 20:13:00,1.86997,1.86997,1.86954,1.86964,17000000.0
2007-01-12 20:14:00,1.86939,1.8697,1.86937,1.8697,15000000.0
2007-01-12 20:15:00,1.86977,1.86977,1.86939,1.8694,10000000.0
2007-01-12 20:16:00,1.86909,1.86909,1.86879,1.86894,22000000.0
2007-01-12 20:17:00,1.86879,1.86879,1.86815,1.86845,7000000.0
2007-01-12 20:18:00,1.86851,1.86854,1.86816,1.86816,24000000.0
2007-01-12 20:19:00,1.86868,1.86889,1.86868,1.86884,9000000.0
2007-01-12 20:20:00,1.86875,1.86883,1.86857,1.86868,14000000.0
2007-01-12 20:21:00,1.86867,1.86867,1.86837,1.86845,7000000.0
2007-01-12 20:22:00,1.86858,1.86866,1.86858,1.86866,12000000.0
2007-01-12 20:23:00,1.86863,1.86871,1.86859,1.86871,8000000.0
2007-01-12 20:24:00,1.86861,1.86893,1.86861,1.86861,15000000.0
2007-01-12 20:25:00,1.86848,1.86877,1.86848,1.86854,16000000.0
2007-01-12 20:26:00,1.86853,1.86901,1.86853,1.86901,22000000.0
2007-01-12 20:27:00,1.86897,1.86905,1.86886,1.86894,11000000.0
2007-01-12 20:28:00,1.86881,1.86892,1.86877,1.86877,7000000.0
2007-01-12 20:29:00,1.86859,1.86879,1.86859,1.86867,20000000.0
2007-01-12 20:30:00,1.86884,1.86906,1.86884,1.86896,27000000.0
2007-01-12 20:31:00,1.86885,1.86891,1.86875,1.86882,8000000.0
2007-01-12 20:32:00,1.86881,1.86893,1.86876,1.86885,20000000.0
2007-01-12 20:33:00,1.86892,1.86892,1.86864,1.86877,14000000.0
2007-01-12 20:34:00,1.86878,1.86896,1.86877,1.86892,28000000.0
2007-01-12 20:35:00,1.8689,1.869,1.86872,1.86877,23000000.0
2007-01-12 20:36:00,1.86887,1.869,1.86887,1.869,11000000.0
2007-01-12 20:37:00,1.869,1.86906,1.86886,1.86898,7000000.0
2007-01-12 20:38:00,1.86913,1.86937,1.86913,1.86926,10000000.0
2007-01-12 20:39:00,1.86926,1.86951,1.86926,1.86947,9000000.0
2007-01-12 20:40:00,1.86945,1.86948,1.86919,1.86919,8000000.0
2007-01-12 20:41:00,1.86935,1.86948,1.86924,1.86931,8000000.0
2007-01-12 20:42:00,1.86901,1.8694,1.86901,1.86915,15000000.0
2007-01-12 20:43:00,1.86924,1.86924,1.86913,1.86913,12000000.0
2007-01-12 20:44:00,1.86922,1.86943,1.86922,1.86928,7000000.0
2007-01-12 20:45:00,1.86929,1.86941,1.8692,1.86941,12000000.0
2007-01-12 20:46:00,1.86954,1.86954,1.86932,1.86932,9000000.0
2007-01-12 20:47:00,1.86918,1.86938,1.86908,1.86938,11000000.0
2007-01-12 20:48:00,1.86927,1.86953,1.86927,1.86943,11000000.0
2007-01-12 20:49:00,1.86949,1.86949,1.86919,1.86919,18000000.0
2007-01-12 20:50:00,1.8692,1.86937,1.8692,1.86937,7000000.0
2007-01-12 20:51:00,1.86944,1.8699,1.86944,1.8699,18000000.0
2007-01-12 20:52:00,1.87021,1.87045,1.87021,1.87045,15000000.0
2007-01-12 20:53:00,1.87038,1.87038,1.87,1.87011,8000000.0
2007-01-12 20:54:00,1.87039,1.87051,1.87039,1.87051,10000000.0
2007-01-12 20:55:00,1.87032,1.87032,1.87014,1.87021,5000000.0
2007-01-12 20:56:00,1.86964,1.86979,1.86957,1.86979,8000000.0
2007-01-12 20:57:00,1.86985,1.87015,1.86985,1.87015,18000000.0
2007-01-12 20:59:00,1.8701,1.8701,1.86979,1.86979,8000000.0
2007-01-12 21:00:00,1.86999,1.86999,1.86968,1.86985,7000000.0
2007-01-12 21:01:00,1.86959,1.86979,1.86955,1.86979,16000000.0
2007-01-12 21:02:00,1.8697,1.86985,1.86966,1.86985,8000000.0
2007-01-12 21:03:00,1.87,1.87056,1.87,1.87055,13000000.0
2007-01-12 21:04:00,1.87017,1.87053,1.87017,1.87047,8000000.0
2007-01-12 21:05:00,1.86969,1.86969,1.86943,1.86954,11000000.0
2007-01-12 21:06:00,1.86955,1.86989,1.86955,1.86976,8000000.0
2007-01-12 21:07:00,1.86987,1.87022,1.86987,1.87022,7000000.0
2007-01-12 21:08:00,1.86971,1.86971,1.86949,1.86949,11000000.0
2007-01-12 21:09:00,1.86981,1.87089,1.86981,1.87089,9000000.0
2007-01-12 21:10:00,1.87067,1.87078,1.87024,1.87024,10000000.0
2007-01-12 21:11:00,1.86934,1.87001,1.86924,1.87001,8000000.0
2007-01-12 21:13:00,1.8699,1.86996,1.8699,1.86993,8000000.0
2007-01-12 21:14:00,1.87016,1.87016,1.87001,1.87004,7000000.0
2007-01-12 21:15:00,1.86997,1.87026,1.86997,1.87015,11000000.0
2007-01-12 21:16:00,1.87017,1.87017,1.87007,1.87007,9000000.0
2007-01-12 21:17:00,1.87008,1.87008,1.86978,1.87,7000000.0
2007-01-12 21:18:00,1.86995,1.87012,1.86995,1.87011,7000000.0
2007-01-12 21:19:00,1.86976,1.87003,1.86976,1.86991,8000000.0
2007-01-12 21:20:00,1.87003,1.87004,1.86986,1.86991,12000000.0
2007-01-12 21:21:00,1.86979,1.87,1.86963,1.87,8000000.0
2007-01-12 21:22:00,1.87011,1.87011,1.86964,1.86964,7000000.0
2007-01-12 21:23:00,1.86948,1.86967,1.86948,1.86964,10000000.0
2007-01-12 21:24:00,1.86958,1.86958,1.86925,1.86932,11000000.0
2007-01-12 21:25:00,1.86938,1.86946,1.86929,1.8694,6000000.0
2007-01-12 21:26:00,1.86941,1.86945,1.86926,1.86926,5000000.0
2007-01-12 21:27:00,1.86932,1.86948,1.86932,1.86948,6000000.0
2007-01-12 21:28:00,1.86961,1.86966,1.86954,1.86966,20000000.0
2007-01-12 21:29:00,1.86964,1.86965,1.86946,1.86965,8000000.0
2007-01-12 21:30:00,1.86961,1.86972,1.86959,1.86959,9000000.0
2007-01-12 21:31:00,1.86855,1.86855,1.86822,1.86833,6000000.0
2007-01-12 21:32:00,1.86827,1.86827,1.86805,1.86812,7000000.0
2007-01-12 21:33:00,1.86824,1.86829,1.86816,1.86827,6000000.0
2007-01-12 21:34:00,1.86827,1.86833,1.86826,1.86826,10000000.0
2007-01-12 21:35:00,1.86824,1.86825,1.86803,1.86825,11000000.0
2007-01-12 21:36:00,1.86829,1.86832,1.86808,1.86832,11000000.0
2007-01-12 21:37:00,1.86837,1.86841,1.8682,1.86841,11000000.0
2007-01-12 21:38:00,1.86847,1.86847,1.86806,1.86821,26000000.0
2007-01-12 21:39:00,1.8683,1.86852,1.86829,1.86852,18000000.0
2007-01-12 21:40:00,1.86862,1.86889,1.86859,1.86889,12000000.0
2007-01-12 21:41:00,1.86896,1.86903,1.86875,1.86886,7000000.0
2007-01-12 21:42:00,1.86875,1.86875,1.86845,1.86845,7000000.0
2007-01-12 21:43:00,1.86859,1.86893,1.86859,1.86893,11000000.0
2007-01-12 21:44:00,1.86904,1.86908,1.86893,1.86903,18000000.0
2007-01-12 21:45:00,1.86893,1.86901,1.86857,1.86857,7000000.0
2007-01-12 21:46:00,1.86825,1.86825,1.86812,1.86812,5000000.0
2007-01-12 21:47:00,1.86813,1.86813,1.8679,1.86793,8000000.0
2007-01-12 21:48:00,1.86781,1.8679,1.86781,1.8679,7000000.0
2007-01-12 21:49:00,1.86782,1.8679,1.86779,1.86787,8000000.0
2007-01-12 21:50:00,1.86788,1.86789,1.86779,1.86789,10000000.0
2007-01-12 21:51:00,1.86789,1.86792,1.86771,1.86771,7000000.0
2007-01-12 21:52:00,1.86764,1.86769,1.86753,1.86766,7000000.0
2007-01-12 21:53:00,1.86767,1.8681,1.86767,1.86799,8000000.0
2007-01-12 21:54:00,1.86821,1.86821,1.86804,1.86804,9000000.0
2007-01-12 21:55:00,1.86801,1.86806,1.86795,1.86801,11000000.0
2007-01-12 21:56:00,1.86792,1.86799,1.86792,1.86797,6000000.0
2007-01-12 21:57:00,1.86781,1.86803,1.86781,1.86792,13000000.0
2007-01-12 21:58:00,1.86789,1.86789,1.86762,1.86781,6000000.0
2007-01-12 21:59:00,1.86802,1.86825,1.86798,1.86803,25000000.0
2007-01-12 22:00:00,1.86818,1.8682,1.86797,1.86797,12000000.0
2007-01-12 22:01:00,1.86815,1.86837,1.86807,1.86807,6000000.0
2007-01-12 22:02:00,1.86754,1.86758,1.86754,1.86757,11000000.0
2007-01-12 22:03:00,1.86776,1.86786,1.86776,1.86784,9000000.0
2007-01-12 22:05:00,1.8679,1.86797,1.86786,1.86797,5000000.0
2007-01-12 22:06:00,1.8678,1.86809,1.86759,1.86809,8000000.0
2007-01-12 22:07:00,1.86808,1.86808,1.86783,1.86783,15000000.0
2007-01-12 22:09:00,1.86809,1.86815,1.86805,1.86805,13000000.0
2007-01-12 22:10:00,1.86796,1.86797,1.86753,1.86753,9000000.0
2007-01-12 22:11:00,1.86769,1.86793,1.86754,1.86793,8000000.0
2007-01-12 22:12:00,1.8678,1.86784,1.86763,1.86784,15000000.0
2007-01-12 22:13:00,1.86776,1.86776,1.86763,1.86763,10000000.0
2007-01-12 22:14:00,1.86754,1.86755,1.86744,1.86744,13000000.0
2007-01-12 22:15:00,1.86717,1.86748,1.86717,1.86748,7000000.0
2007-01-12 22:16:00,1.86749,1.8677,1.86749,1.86762,8000000.0
2007-01-12 22:18:00,1.86741,1.86758,1.86729,1.86758,5000000.0
2007-01-12 22:20:00,1.86751,1.86769,1.86721,1.8676,7000000.0
2007-01-12 22:21:00,1.86749,1.86761,1.86749,1.86756,11000000.0
2007-01-12 22:22:00,1.86754,1.86754,1.86722,1.86735,8000000.0
2007-01-12 22:23:00,1.86728,1.86728,1.867,1.867,15000000.0
2007-01-12 22:24:00,1.8668,1.86699,1.86657,1.86657,10000000.0
2007-01-12 22:25:00,1.86712,1.8678,1.86712,1.8678,5000000.0
2007-01-12 22:26:00,1.86768,1.86769,1.86746,1.86764,10000000.0
2007-01-12 22:27:00,1.8675,1.86756,1.86734,1.86734,10000000.0
2007-01-12 22:28:00,1.86747,1.86756,1.86711,1.86711,8000000.0
2007-01-12 22:29:00,1.86685,1.86715,1.86685,1.86715,7000000.0
2007-01-12 22:30:00,1.86741,1.86745,1.86736,1.86736,5000000.0
2007-01-12 22:31:00,1.86732,1.86751,1.86732,1.86736,7000000.0
2007-01-12 22:32:00,1.86743,1.86753,1.86733,1.86744,7000000.0
2007-01-12 22:33:00,1.86753,1.86753,1.86731,1.86731,6000000.0
2007-01-12 22:34:00,1.86734,1.86747,1.86716,1.86747,47000000.0
2007-01-12 22:35:00,1.86724,1.8673,1.8671,1.86727,8000000.0
2007-01-12 22:36:00,1.86726,1.86747,1.86726,1.86743,7000000.0
2007-01-12 22:37:00,1.86733,1.86733,1.86713,1.86716,28000000.0
2007-01-12 22:38:00,1.86722,1.868,1.86722,1.86774,10000000.0
2007-01-12 22:39:00,1.86766,1.86775,1.86766,1.86767,11000000.0
2007-01-12 22:40:00,1.86768,1.86777,1.86768,1.86777,9000000.0
2007-01-12 22:41:00,1.86769,1.86777,1.86758,1.86777,16000000.0
2007-01-12 22:42:00,1.86785,1.86796,1.86766,1.86766,9000000.0
2007-01-12 22:43:00,1.8675,1.8675,1.86726,1.86735,11000000.0
2007-01-12 22:44:00,1.86723,1.86723,1.86713,1.86723,8000000.0
2007-01-12 22:45:00,1.86722,1.86722,1.86715,1.86715,12000000.0
2007-01-12 22:46:00,1.86717,1.86738,1.86717,1.86725,9000000.0
2007-01-12 22:48:00,1.8672,1.86738,1.8672,1.86728,11000000.0
2007-01-12 22:49:00,1.86739,1.86795,1.86739,1.86778,12000000.0
2007-01-12 22:50:00,1.86738,1.86738,1.86695,1.86695,16000000.0
2007-01-12 22:51:00,1.8673,1.86751,1.86721,1.8675,7000000.0
2007-01-12 22:52:00,1.8677,1.86784,1.8677,1.86784,5000000.0
2007-01-12 22:53:00,1.86778,1.86779,1.8677,1.86777,8000000.0
2007-01-12 22:54:00,1.86785,1.86786,1.86771,1.86771,7000000.0
2007-01-12 22:55:00,1.8677,1.86801,1.8677,1.86801,8000000.0
2007-01-12 22:56:00,1.86806,1.86806,1.8679,1.86805,8000000.0
2007-01-12 22:57:00,1.86807,1.86811,1.86778,1.86792,10000000.0
2007-01-12 22:58:00,1.86799,1.8681,1.86794,1.86806,7000000.0
2007-01-12 22:59:00,1.86786,1.86806,1.86786,1.86796,9000000.0
2007-01-12 23:00:00,1.86806,1.86806,1.86787,1.86787,12000000.0
2007-01-12 23:02:00,1.86808,1.86824,1.86796,1.86824,7000000.0
2007-01-12 23:03:00,1.86801,1.86806,1.86784,1.86784,12000000.0
2007-01-12 23:04:00,1.86797,1.8684,1.86797,1.8684,9000000.0
2007-01-12 23:05:00,1.86842,1.86845,1.86841,1.86844,11000000.0
2007-01-12 23:06:00,1.86851,1.86851,1.86833,1.86833,5000000.0
2007-01-12 23:07:00,1.86841,1.8697,1.86841,1.8697,8000000.0
2007-01-12 23:08:00,1.86989,1.86994,1.86988,1.86994,15000000.0
2007-01-12 23:09:00,1.86998,1.87047,1.86998,1.87047,7000000.0
2007-01-12 23:10:00,1.87047,1.87127,1.87031,1.8712,8000000.0
2007-01-12 23:11:00,1.87043,1.87069,1.8703,1.87059,8000000.0
2007-01-12 23:12:00,1.87067,1.87071,1.87047,1.87069,8000000.0
2007-01-12 23:13:00,1.87078,1.87078,1.87063,1.87063,7000000.0
2007-01-12 23:14:00,1.87076,1.87087,1.87071,1.8708,9000000.0
2007-01-12 23:15:00,1.87113,1.87134,1.87113,1.87118,8000000.0
2007-01-12 23:16:00,1.87127,1.87154,1.87124,1.87154,9000000.0
2007-01-12 23:17:00,1.8712,1.87141,1.8712,1.87139,7000000.0
2007-01-12 23:18:00,1.87137,1.87143,1.87105,1.87143,7000000.0
2007-01-12 23:19:00,1.87135,1.87135,1.87097,1.8712,9000000.0
2007-01-12 23:20:00,1.87113,1.87117,1.87087,1.87108,9000000.0
2007-01-12 23:21:00,1.87115,1.87115,1.8709,1.8709,5000000.0
2007-01-12 23:22:00,1.87087,1.87113,1.87087,1.87113,7000000.0
2007-01-12 23:23:00,1.87129,1.87129,1.87103,1.87103,6000000.0
2007-01-12 23:24:00,1.87089,1.87119,1.87089,1.87093,9000000.0
2007-01-12 23:25:00,1.87099,1.87104,1.87094,1.87094,10000000.0
2007-01-12 23:26:00,1.87099,1.87124,1.87099,1.87124,5000000.0
2007-01-12 23:28:00,1.87123,1.87138,1.87123,1.87138,7000000.0
2007-01-12 23:29:00,1.87103,1.87134,1.87034,1.87034,25000000.0
2007-01-12 23:30:00,1.87021,1.87048,1.87019,1.87048,7000000.0
2007-01-12 23:32:00,1.87021,1.8706,1.87021,1.8705,9000000.0
2007-01-12 23:33:00,1.87104,1.87109,1.8704,1.87086,10000000.0
2007-01-12 23:34:00,1.87071,1.87087,1.8707,1.87074,6000000.0
2007-01-12 23:35:00,1.87091,1.8711,1.87068,1.8711,12000000.0
2007-01-12 23:36:00,1.87097,1.87097,1.87076,1.87087,9000000.0
2007-01-12 23:37:00,1.87065,1.87088,1.87009,1.87009,8000000.0
2007-01-12 23:38:00,1.87051,1.87051,1.8698,1.86992,8000000.0
2007-01-12 23:39:00,1.87002,1.87023,1.86988,1.87001,11000000.0
2007-01-12 23:40:00,1.8702,1.87038,1.86997,1.86997,21000000.0
2007-01-12 23:41:00,1.87042,1.87042,1.87019,1.87019,7000000.0
2007-01-12 23:42:00,1.86999,1.87013,1.86994,1.87013,19000000.0
2007-01-12 23:43:00,1.87018,1.87018,1.86985,1.86985,7000000.0
2007-01-12 23:44:00,1.86973,1.86983,1.86968,1.86972,8000000.0
2007-01-12 23:45:00,1.86976,1.87009,1.86976,1.87009,7000000.0
2007-01-12 23:46:00,1.87025,1.87026,1.87007,1.87007,8000000.0
2007-01-12 23:47:00,1.87013,1.8702,1.87008,1.87011,7000000.0
2007-01-12 23:48:00,1.87018,1.87028,1.87011,1.87028,8000000.0
2007-01-12 23:49:00,1.87034,1.87042,1.87021,1.87021,8000000.0
2007-01-12 23:50:00,1.87008,1.87029,1.86987,1.86987,8000000.0
2007-01-12 23:51:00,1.87021,1.87026,1.87009,1.87009,7000000.0
2007-01-12 23:52:00,1.87,1.87008,1.87,1.87005,7000000.0
2007-01-12 23:53:00,1.87004,1.87021,1.86998,1.86998,10000000.0
2007-01-12 23:54:00,1.86968,1.8701,1.86941,1.86941,7000000.0
2007-01-12 23:55:00,1.86935,1.86951,1.86935,1.86951,9000000.0
2007-01-12 23:56:00,1.8695,1.86974,1.86936,1.86964,12000000.0
2007-01-12 23:57:00,1.86998,1.87002,1.86997,1.87002,6000000.0
2007-01-12 23:58:00,1.87,1.87002,1.86982,1.86982,8000000.0
2007-01-12 23:59:00,1.87007,1.87007,1.86993,1.86993,6000000.0
2007-01-15 00:26:00,1.86937,1.86937,1.86542,1.86542,7000000.0
2007-01-15 00:27:00,1.86454,1.86454,1.86433,1.86433,10000000.0
2007-01-15 00:28:00,1.86404,1.86429,1.86403,1.86403,8000000.0
2007-01-15 00:29:00,1.8643,1.86461,1.8643,1.86461,6000000.0
2007-01-15 00:30:00,1.86478,1.86493,1.86452,1.86452,7000000.0
2007-01-15 00:31:00,1.86448,1.86474,1.86448,1.86474,7000000.0
2007-01-15 00:32:00,1.86477,1.86511,1.86477,1.86511,7000000.0
2007-01-15 00:33:00,1.86508,1.86508,1.86491,1.86501,7000000.0
2007-01-15 00:34:00,1.86506,1.86514,1.86482,1.86482,7000000.0
2007-01-15 00:35:00,1.86466,1.86485,1.86466,1.86485,6000000.0
2007-01-15 00:36:00,1.86488,1.86488,1.86472,1.86481,5000000.0
2007-01-15 00:37:00,1.86475,1.86475,1.86457,1.86472,6000000.0
2007-01-15 00:38:00,1.86494,1.86499,1.86485,1.86488,7000000.0
2007-01-15 00:39:00,1.86492,1.86492,1.86464,1.86464,10000000.0
2007-01-15 00:40:00,1.86477,1.86501,1.86477,1.86498,7000000.0
2007-01-15 00:41:00,1.86495,1.86496,1.86482,1.86482,6000000.0
2007-01-15 00:42:00,1.86485,1.86494,1.86478,1.86494,8000000.0
2007-01-15 00:43:00,1.86487,1.86487,1.86472,1.86484,5000000.0
2007-01-15 00:44:00,1.86481,1.86481,1.86411,1.86453,11000000.0
2007-01-15 00:45:00,1.86449,1.86482,1.86449,1.86482,7000000.0
2007-01-15 00:46:00,1.86493,1.86503,1.8649,1.86493,10000000.0
2007-01-15 00:47:00,1.86487,1.86498,1.86486,1.86491,7000000.0
2007-01-15 00:48:00,1.86494,1.86507,1.86487,1.86507,8000000.0
2007-01-15 00:49:00,1.86492,1.86494,1.86472,1.86485,5000000.0
2007-01-15 00:50:00,1.86458,1.86463,1.86437,1.86453,10000000.0
2007-01-15 00:51:00,1.86457,1.86466,1.86454,1.86461,5000000.0
2007-01-15 00:52:00,1.86481,1.86497,1.86474,1.86474,7000000.0
2007-01-15 00:54:00,1.86486,1.86486,1.86454,1.8648,10000000.0
2007-01-15 00:55:00,1.86458,1.8648,1.86452,1.8648,7000000.0
2007-01-15 00:56:00,1.86482,1.86488,1.86468,1.86488,6000000.0
2007-01-15 00:57:00,1.86484,1.86484,1.86435,1.86435,8000000.0
2007-01-15 00:58:00,1.86442,1.86482,1.86439,1.86482,10000000.0
2007-01-15 00:59:00,1.86489,1.86489,1.86476,1.8648,7000000.0
2007-01-15 01:00:00,1.86489,1.8651,1.86489,1.8651,19000000.0
2007-01-15 01:01:00,1.8649,1.8649,1.86417,1.86417,12000000.0
2007-01-15 01:02:00,1.86428,1.86456,1.86428,1.86431,8000000.0
2007-01-15 01:03:00,1.8645,1.8646,1.86441,1.86451,7000000.0
2007-01-15 01:04:00,1.86458,1.86479,1.86443,1.86469,8000000.0
2007-01-15 01:05:00,1.86493,1.86517,1.86493,1.86517,7000000.0
2007-01-15 01:06:00,1.86552,1.86552,1.86526,1.86533,8000000.0
2007-01-15 01:07:00,1.86537,1.8655,1.86524,1.86547,11000000.0
2007-01-15 01:08:00,1.86564,1.86564,1.86534,1.86548,10000000.0
2007-01-15 01:09:00,1.8656,1.86579,1.86546,1.86549,8000000.0
2007-01-15 01:10:00,1.86547,1.86565,1.86528,1.86537,10000000.0
2007-01-15 01:11:00,1.86532,1.86538,1.86524,1.86527,11000000.0
2007-01-15 01:12:00,1.86563,1.86565,1.86555,1.86556,8000000.0
2007-01-15 01:13:00,1.86523,1.8653,1.86511,1.86513,8000000.0
2007-01-15 01:14:00,1.86532,1.86585,1.86532,1.86585,10000000.0
2007-01-15 01:15:00,1.86594,1.86607,1.86567,1.86607,10000000.0
2007-01-15 01:16:00,1.86607,1.86607,1.86557,1.86557,8000000.0
2007-01-15 01:17:00,1.8656,1.86574,1.8654,1.8654,11000000.0
2007-01-15 01:18:00,1.86565,1.86582,1.86553,1.86582,10000000.0
2007-01-15 01:19:00,1.86602,1.86602,1.86534,1.86534,11000000.0
2007-01-15 01:20:00,1.86535,1.8659,1.86535,1.86587,13000000.0
2007-01-15 01:21:00,1.86593,1.86593,1.86569,1.86587,7000000.0
2007-01-15 01:23:00,1.86591,1.86591,1.86574,1.86574,8000000.0
2007-01-15 01:24:00,1.86575,1.86585,1.8655,1.8655,7000000.0
2007-01-15 01:25:00,1.86541,1.86567,1.86541,1.86567,8000000.0
2007-01-15 01:27:00,1.8657,1.8657,1.86561,1.86562,15000000.0
2007-01-15 01:28:00,1.86537,1.86544,1.86513,1.86544,9000000.0
2007-01-15 01:30:00,1.86552,1.86552,1.86533,1.86533,10000000.0
2007-01-15 01:31:00,1.86521,1.86521,1.86501,1.86516,7000000.0
2007-01-15 01:32:00,1.86516,1.86518,1.86484,1.86484,18000000.0
2007-01-15 01:33:00,1.86522,1.86522,1.86509,1.86512,6000000.0
2007-01-15 01:34:00,1.86503,1.86503,1.86432,1.86432,16000000.0
2007-01-15 01:35:00,1.86443,1.86447,1.86428,1.86428,8000000.0
2007-01-15 01:36:00,1.86458,1.86496,1.86458,1.8649,9000000.0
2007-01-15 01:37:00,1.86474,1.8648,1.86454,1.86475,5000000.0
2007-01-15 01:38:00,1.86475,1.86516,1.86475,1.86516,12000000.0
2007-01-15 01:39:00,1.8652,1.8652,1.86503,1.86512,12000000.0
2007-01-15 01:40:00,1.86512,1.86516,1.86511,1.86511,7000000.0
2007-01-15 01:41:00,1.86522,1.86533,1.86522,1.86531,11000000.0
2007-01-15 01:42:00,1.86545,1.86547,1.86538,1.86544,7000000.0
2007-01-15 01:43:00,1.86554,1.86564,1.86537,1.86559,8000000.0
2007-01-15 01:44:00,1.86548,1.86548,1.8651,1.8651,7000000.0
2007-01-15 01:45:00,1.8652,1.86523,1.86511,1.86523,7000000.0
2007-01-15 01:46:00,1.86529,1.86529,1.86511,1.86517,7000000.0
2007-01-15 01:48:00,1.86536,1.86546,1.8652,1.8652,7000000.0
2007-01-15 01:49:00,1.86507,1.86515,1.86501,1.86515,8000000.0
2007-01-15 01:50:00,1.86515,1.86515,1.86495,1.86513,10000000.0
2007-01-15 01:51:00,1.86553,1.86581,1.86545,1.86581,16000000.0
2007-01-15 01:52:00,1.8655,1.86584,1.86542,1.86584,13000000.0
2007-01-15 01:53:00,1.86615,1.86647,1.86615,1.86634,7000000.0
2007-01-15 01:54:00,1.86617,1.86643,1.86617,1.86643,9000000.0
2007-01-15 01:55:00,1.8663,1.86654,1.8663,1.86632,11000000.0
2007-01-15 01:56:00,1.86619,1.86641,1.86615,1.86618,17000000.0
2007-01-15 01:57:00,1.86619,1.86625,1.86583,1.86583,13000000.0
2007-01-15 01:58:00,1.86636,1.86665,1.86636,1.8666,10000000.0
2007-01-15 01:59:00,1.86663,1.86663,1.86651,1.86655,7000000.0
2007-01-15 02:00:00,1.86644,1.86648,1.86616,1.86621,10000000.0
2007-01-15 02:01:00,1.86624,1.86646,1.86624,1.86639,8000000.0
2007-01-15 02:02:00,1.86659,1.86675,1.86656,1.86669,7000000.0
2007-01-15 02:03:00,1.8666,1.86761,1.86502,1.86682,10000000.0
2007-01-15 02:04:00,1.86615,1.86632,1.86614,1.86632,7000000.0
2007-01-15 02:05:00,1.86607,1.86613,1.86576,1.86609,10000000.0
2007-01-15 02:06:00,1.86605,1.86614,1.86584,1.86611,10000000.0
2007-01-15 02:07:00,1.86618,1.86633,1.86618,1.86632,8000000.0
2007-01-15 02:08:00,1.86627,1.86627,1.86549,1.86557,8000000.0
2007-01-15 02:09:00,1.86554,1.86576,1.86554,1.8657,7000000.0
2007-01-15 02:10:00,1.86571,1.86616,1.86571,1.86599,9000000.0
2007-01-15 02:11:00,1.86618,1.86621,1.86607,1.86607,8000000.0
2007-01-15 02:12:00,1.86581,1.86615,1.86581,1.86615,8000000.0
2007-01-15 02:13:00,1.86612,1.86612,1.86596,1.86596,7000000.0
2007-01-15 02:14:00,1.86581,1.86599,1.86581,1.86599,9000000.0
2007-01-15 02:15:00,1.86601,1.86634,1.86601,1.86634,8000000.0
2007-01-15 02:16:00,1.86623,1.86623,1.86607,1.86621,8000000.0
2007-01-15 02:17:00,1.86634,1.86634,1.86608,1.86611,6000000.0
2007-01-15 02:18:00,1.86612,1.86664,1.86612,1.86663,7000000.0
2007-01-15 02:19:00,1.86672,1.86688,1.86654,1.86688,11000000.0
2007-01-15 02:20:00,1.86659,1.8666,1.86629,1.86629,6000000.0
2007-01-15 02:21:00,1.86615,1.86615,1.866,1.86607,7000000.0
2007-01-15 02:22:00,1.8662,1.86637,1.8661,1.86635,8000000.0
2007-01-15 02:23:00,1.86601,1.86634,1.86601,1.86634,10000000.0
2007-01-15 02:24:00,1.86636,1.86644,1.86624,1.86624,11000000.0
2007-01-15 02:25:00,1.86591,1.86608,1.86591,1.86601,11000000.0
2007-01-15 02:26:00,1.86613,1.86626,1.86613,1.86615,8000000.0
2007-01-15 02:27:00,1.86587,1.86595,1.86559,1.86559,9000000.0
2007-01-15 02:28:00,1.86559,1.86589,1.86559,1.86589,10000000.0
2007-01-15 02:29:00,1.86618,1.86644,1.86613,1.86644,7000000.0
2007-01-15 02:30:00,1.86643,1.86643,1.86636,1.86636,5000000.0
2007-01-15 02:31:00,1.86625,1.86625,1.86601,1.86601,8000000.0
2007-01-15 02:32:00,1.86602,1.86609,1.86578,1.86608,8000000.0
2007-01-15 02:33:00,1.86633,1.86682,1.86633,1.86682,8000000.0
2007-01-15 02:34:00,1.86689,1.86746,1.86689,1.86746,7000000.0
2007-01-15 02:35:00,1.86758,1.86768,1.86751,1.86768,11000000.0
2007-01-15 02:36:00,1.86746,1.86774,1.86746,1.86768,7000000.0
2007-01-15 02:37:00,1.86785,1.86785,1.86768,1.86776,7000000.0
2007-01-15 02:38:00,1.86723,1.86742,1.86723,1.86732,7000000.0
2007-01-15 02:39:00,1.8672,1.86754,1.8672,1.86743,8000000.0
2007-01-15 02:40:00,1.86733,1.86735,1.86728,1.86729,7000000.0
2007-01-15 02:41:00,1.86741,1.86741,1.86721,1.86726,8000000.0
2007-01-15 02:42:00,1.86738,1.86739,1.86735,1.86739,7000000.0
2007-01-15 02:44:00,1.86698,1.86718,1.86693,1.86718,7000000.0
2007-01-15 02:45:00,1.8672,1.8672,1.86702,1.86719,8000000.0
2007-01-15 02:46:00,1.86719,1.86724,1.86678,1.86678,8000000.0
2007-01-15 02:47:00,1.86662,1.867,1.86638,1.867,9000000.0
2007-01-15 02:48:00,1.86715,1.86726,1.86713,1.86726,8000000.0
2007-01-15 02:49:00,1.8672,1.86729,1.8671,1.86718,11000000.0
2007-01-15 02:50:00,1.86673,1.86673,1.86645,1.86666,7000000.0
2007-01-15 02:51:00,1.86695,1.86714,1.86683,1.86713,8000000.0
2007-01-15 02:52:00,1.867,1.867,1.86651,1.86682,6000000.0
2007-01-15 02:53:00,1.86679,1.86698,1.86676,1.86679,8000000.0
2007-01-15 02:54:00,1.86697,1.86697,1.86655,1.86672,8000000.0
2007-01-15 02:55:00,1.86692,1.86707,1.86685,1.86694,8000000.0
2007-01-15 02:56:00,1.86697,1.86707,1.86673,1.86673,7000000.0
2007-01-15 02:57:00,1.86656,1.86677,1.8664,1.86677,8000000.0
2007-01-15 02:58:00,1.86678,1.86687,1.86666,1.86666,6000000.0
2007-01-15 02:59:00,1.86673,1.86676,1.86651,1.86653,9000000.0
2007-01-15 03:00:00,1.8665,1.86652,1.86634,1.86634,6000000.0
2007-01-15 03:01:00,1.86637,1.86665,1.86637,1.86653,8000000.0
2007-01-15 03:02:00,1.8665,1.8666,1.86635,1.86646,11000000.0
2007-01-15 03:03:00,1.86652,1.86652,1.86628,1.86628,7000000.0
2007-01-15 03:04:00,1.86622,1.86642,1.86604,1.86627,7000000.0
2007-01-15 03:05:00,1.86655,1.86691,1.86647,1.86691,8000000.0
2007-01-15 03:06:00,1.86688,1.86688,1.86654,1.8666,8000000.0
2007-01-15 03:07:00,1.86683,1.86683,1.86659,1.86676,8000000.0
2007-01-15 03:08:00,1.86689,1.86694,1.86689,1.86691,5000000.0
2007-01-15 03:09:00,1.86673,1.86673,1.86657,1.8666,8000000.0
2007-01-15 03:10:00,1.86644,1.8665,1.86632,1.86632,7000000.0
2007-01-15 03:11:00,1.86653,1.86675,1.86649,1.86659,10000000.0
2007-01-15 03:12:00,1.86645,1.86645,1.86622,1.86644,7000000.0
2007-01-15 03:13:00,1.86671,1.86674,1.86652,1.86652,11000000.0
2007-01-15 03:14:00,1.86658,1.86695,1.86658,1.86676,11000000.0
2007-01-15 03:15:00,1.86691,1.86702,1.86667,1.86702,7000000.0
2007-01-15 03:16:00,1.86673,1.86696,1.86641,1.86696,7000000.0
2007-01-15 03:17:00,1.86693,1.86731,1.86673,1.86731,11000000.0
2007-01-15 03:18:00,1.86727,1.86737,1.86719,1.86737,10000000.0
2007-01-15 03:19:00,1.86759,1.86802,1.86759,1.86802,6000000.0
2007-01-15 03:20:00,1.86785,1.86787,1.86778,1.86778,7000000.0
2007-01-15 03:21:00,1.8678,1.8678,1.86741,1.86768,7000000.0
2007-01-15 03:24:00,1.86754,1.86754,1.86564,1.86739,8000000.0
2007-01-15 03:25:00,1.86642,1.86642,1.866,1.86603,8000000.0
2007-01-15 03:26:00,1.86598,1.86637,1.86598,1.86634,11000000.0
2007-01-15 03:27:00,1.86651,1.86661,1.86647,1.86651,8000000.0
2007-01-15 03:28:00,1.86657,1.86658,1.86603,1.86604,10000000.0
2007-01-15 03:29:00,1.86586,1.86586,1.86548,1.86548,11000000.0
2007-01-15 03:30:00,1.86603,1.86608,1.86586,1.86603,7000000.0
2007-01-15 03:31:00,1.86593,1.86605,1.86588,1.86605,9000000.0
2007-01-15 03:32:00,1.86591,1.86591,1.86573,1.86583,6000000.0
2007-01-15 03:33:00,1.86563,1.86571,1.86546,1.86563,7000000.0
2007-01-15 03:34:00,1.86552,1.86578,1.86552,1.86578,8000000.0
2007-01-15 03:36:00,1.8658,1.8658,1.86577,1.8658,5000000.0
2007-01-15 03:37:00,1.86584,1.866,1.86584,1.86588,9000000.0
2007-01-15 03:38:00,1.86578,1.8659,1.86567,1.86574,7000000.0
2007-01-15 03:39:00,1.86563,1.86563,1.86549,1.86552,8000000.0
2007-01-15 03:40:00,1.86584,1.86584,1.86555,1.86566,5000000.0
2007-01-15 03:41:00,1.86568,1.86574,1.86561,1.86573,10000000.0
2007-01-15 03:42:00,1.8657,1.86573,1.86545,1.86545,10000000.0
2007-01-15 03:43:00,1.86532,1.86576,1.86532,1.86549,8000000.0
2007-01-15 03:44:00,1.86582,1.86598,1.86582,1.86593,8000000.0
2007-01-15 03:45:00,1.86592,1.86592,1.8657,1.86572,8000000.0
2007-01-15 03:46:00,1.8657,1.86586,1.86568,1.86586,7000000.0
2007-01-15 03:47:00,1.86586,1.86586,1.86551,1.86551,7000000.0
2007-01-15 03:48:00,1.86564,1.86564,1.86556,1.86556,3000000.0
2007-01-15 03:51:00,1.86576,1.86576,1.86547,1.86547,9000000.0
2007-01-15 03:52:00,1.86554,1.86604,1.86554,1.86604,8000000.0
2007-01-15 03:53:00,1.86572,1.86573,1.86554,1.86566,10000000.0
2007-01-15 03:54:00,1.86581,1.86581,1.86558,1.86558,7000000.0
2007-01-15 03:55:00,1.86552,1.86557,1.86525,1.86557,7000000.0
2007-01-15 03:56:00,1.86542,1.86551,1.8652,1.8652,7000000.0
2007-01-15 03:57:00,1.86486,1.86524,1.8648,1.86524,8000000.0
2007-01-15 03:58:00,1.86522,1.86522,1.86319,1.86475,7000000.0
2007-01-15 03:59:00,1.86476,1.86489,1.86454,1.86454,7000000.0
2007-01-15 04:00:00,1.86488,1.86514,1.86488,1.86514,6000000.0
2007-01-15 04:01:00,1.8652,1.86526,1.86513,1.86526,7000000.0
2007-01-15 04:03:00,1.86488,1.86488,1.86469,1.8647,8000000.0
2007-01-15 04:04:00,1.86462,1.86509,1.86462,1.86494,8000000.0
2007-01-15 04:05:00,1.86495,1.86521,1.86495,1.86504,8000000.0
2007-01-15 04:06:00,1.865,1.86533,1.865,1.86533,9000000.0
2007-01-15 04:07:00,1.86544,1.86575,1.86534,1.86534,11000000.0
2007-01-15 04:08:00,1.86535,1.86535,1.86495,1.86495,3000000.0
2007-01-15 04:09:00,1.86514,1.86517,1.86489,1.86493,7000000.0
2007-01-15 04:10:00,1.86514,1.86546,1.86514,1.86526,8000000.0
2007-01-15 04:11:00,1.86545,1.8657,1.86536,1.86538,7000000.0
2007-01-15 04:12:00,1.86534,1.86572,1.86534,1.86572,7000000.0
2007-01-15 04:13:00,1.86569,1.86569,1.86517,1.86517,8000000.0
2007-01-15 04:14:00,1.86537,1.86537,1.86502,1.86502,7000000.0
2007-01-15 04:15:00,1.86504,1.86541,1.86504,1.86541,7000000.0
2007-01-15 04:16:00,1.86545,1.86568,1.86539,1.86568,7000000.0
2007-01-15 04:17:00,1.8657,1.86591,1.8655,1.86591,7000000.0
2007-01-15 04:18:00,1.86609,1.86609,1.86592,1.86601,8000000.0
2007-01-15 04:19:00,1.86601,1.86601,1.86573,1.86585,8000000.0
2007-01-15 04:20:00,1.86582,1.86618,1.86573,1.86618,10000000.0
2007-01-15 04:21:00,1.86617,1.86629,1.86579,1.86579,8000000.0
2007-01-15 04:22:00,1.86581,1.86581,1.86537,1.86564,9000000.0
2007-01-15 04:23:00,1.86575,1.86577,1.86536,1.86549,7000000.0
2007-01-15 04:24:00,1.86555,1.86562,1.86555,1.8656,9000000.0
2007-01-15 04:25:00,1.86558,1.86562,1.86538,1.86555,7000000.0
2007-01-15 04:26:00,1.86549,1.86571,1.86548,1.86548,7000000.0
2007-01-15 04:27:00,1.86503,1.86503,1.8645,1.86482,8000000.0
2007-01-15 04:28:00,1.86476,1.865,1.86469,1.865,7000000.0
2007-01-15 04:29:00,1.86512,1.8652,1.86505,1.86514,8000000.0
2007-01-15 04:30:00,1.86485,1.86506,1.86475,1.86506,9000000.0
2007-01-15 04:31:00,1.86506,1.86506,1.86479,1.86479,10000000.0
2007-01-15 04:32:00,1.86487,1.86528,1.86473,1.86528,9000000.0
2007-01-15 04:33:00,1.86537,1.86544,1.86519,1.86519,8000000.0
2007-01-15 04:34:00,1.86531,1.86534,1.86512,1.86519,7000000.0
2007-01-15 04:35:00,1.86522,1.86539,1.86515,1.86535,7000000.0
2007-01-15 04:36:00,1.86517,1.8653,1.86517,1.86523,6000000.0
2007-01-15 04:37:00,1.86523,1.86542,1.86523,1.86534,11000000.0
2007-01-15 04:38:00,1.8655,1.86555,1.86543,1.8655,9000000.0
2007-01-15 04:39:00,1.86549,1.86553,1.86542,1.86553,9000000.0
2007-01-15 04:40:00,1.86576,1.86604,1.86576,1.86601,9000000.0
2007-01-15 04:41:00,1.8657,1.8657,1.86546,1.8657,8000000.0
2007-01-15 04:42:00,1.86565,1.86565,1.86546,1.86549,7000000.0
2007-01-15 04:43:00,1.86545,1.86545,1.86487,1.86492,11000000.0
2007-01-15 04:44:00,1.86522,1.86542,1.86515,1.86542,9000000.0
2007-01-15 04:45:00,1.86535,1.86538,1.86508,1.86538,8000000.0
2007-01-15 04:46:00,1.86541,1.86541,1.86525,1.86538,6000000.0
2007-01-15 04:47:00,1.86543,1.86543,1.86539,1.86539,2000000.0
2007-01-15 04:48:00,1.86544,1.86544,1.8653,1.86543,7000000.0
2007-01-15 04:49:00,1.86544,1.86544,1.86514,1.86536,11000000.0
2007-01-15 04:50:00,1.86492,1.86524,1.86492,1.86499,8000000.0
2007-01-15 04:51:00,1.86523,1.86571,1.86523,1.86571,7000000.0
2007-01-15 04:52:00,1.86567,1.86567,1.86541,1.8656,10000000.0
2007-01-15 04:53:00,1.86523,1.86568,1.86523,1.86532,9000000.0
2007-01-15 04:55:00,1.86563,1.86563,1.86545,1.86545,8000000.0
2007-01-15 04:56:00,1.86542,1.86559,1.86542,1.86555,7000000.0
2007-01-15 04:57:00,1.86556,1.86596,1.86556,1.86596,8000000.0
2007-01-15 04:58:00,1.86602,1.86608,1.86596,1.86608,8000000.0
2007-01-15 04:59:00,1.86601,1.86601,1.86558,1.86582,8000000.0
2007-01-15 05:00:00,1.86601,1.86601,1.86576,1.86576,7000000.0
2007-01-15 05:01:00,1.86592,1.86598,1.86584,1.86588,7000000.0
2007-01-15 05:02:00,1.86597,1.86597,1.86569,1.86576,7000000.0
2007-01-15 05:03:00,1.86591,1.86591,1.8657,1.86582,7000000.0
2007-01-15 05:04:00,1.86517,1.86541,1.86517,1.86531,7000000.0
2007-01-15 05:05:00,1.86515,1.86547,1.86515,1.86547,8000000.0
2007-01-15 05:06:00,1.86525,1.86539,1.86514,1.86514,8000000.0
2007-01-15 05:07:00,1.86563,1.86575,1.86551,1.86562,8000000.0
2007-01-15 05:09:00,1.86554,1.86554,1.86533,1.86535,7000000.0
2007-01-15 05:10:00,1.86533,1.86544,1.86525,1.86541,7000000.0
2007-01-15 05:11:00,1.86544,1.86548,1.86515,1.86539,8000000.0
2007-01-15 05:12:00,1.86535,1.86547,1.86525,1.86546,11000000.0
2007-01-15 05:14:00,1.86507,1.86516,1.86498,1.86504,11000000.0
2007-01-15 05:15:00,1.86521,1.86521,1.86471,1.86471,11000000.0
2007-01-15 05:16:00,1.86479,1.86479,1.86402,1.86402,9000000.0
2007-01-15 05:17:00,1.86389,1.86413,1.86389,1.86413,8000000.0
2007-01-15 05:18:00,1.86415,1.86436,1.86403,1.86436,8000000.0
2007-01-15 05:19:00,1.86424,1.86424,1.8638,1.86382,7000000.0
2007-01-15 05:20:00,1.86368,1.86368,1.86311,1.86335,10000000.0
2007-01-15 05:21:00,1.86326,1.86346,1.86326,1.86337,8000000.0
2007-01-15 05:22:00,1.86349,1.8636,1.86314,1.86314,7000000.0
2007-01-15 05:23:00,1.86301,1.86333,1.86301,1.86332,10000000.0
2007-01-15 05:24:00,1.8635,1.86363,1.86333,1.86349,7000000.0
2007-01-15 05:25:00,1.86415,1.86445,1.86415,1.86426,7000000.0
2007-01-15 05:26:00,1.86441,1.86453,1.86421,1.86424,7000000.0
2007-01-15 05:27:00,1.86408,1.86421,1.864,1.86419,8000000.0
2007-01-15 05:28:00,1.86405,1.86421,1.864,1.864,9000000.0
2007-01-15 05:29:00,1.86403,1.86403,1.86357,1.86367,7000000.0
2007-01-15 05:30:00,1.8641,1.86436,1.86396,1.86396,7000000.0
2007-01-15 05:31:00,1.86412,1.86462,1.8641,1.86462,8000000.0
2007-01-15 05:32:00,1.86475,1.86475,1.86414,1.86424,8000000.0
2007-01-15 05:33:00,1.86448,1.86485,1.86443,1.86469,9000000.0
2007-01-15 05:34:00,1.86488,1.86488,1.86479,1.86481,5000000.0
2007-01-15 05:35:00,1.86473,1.86473,1.86427,1.86427,7000000.0
2007-01-15 05:36:00,1.86456,1.86484,1.86456,1.86475,11000000.0
2007-01-15 05:37:00,1.86446,1.86466,1.86441,1.86466,7000000.0
2007-01-15 05:38:00,1.86467,1.86483,1.8646,1.8646,6000000.0
2007-01-15 05:39:00,1.86473,1.86484,1.86467,1.86484,7000000.0
2007-01-15 05:40:00,1.86467,1.86467,1.86425,1.86451,8000000.0
2007-01-15 05:41:00,1.86457,1.86459,1.86449,1.86453,8000000.0
2007-01-15 05:42:00,1.86444,1.86444,1.86412,1.86438,7000000.0
2007-01-15 05:43:00,1.86449,1.86458,1.86434,1.86443,9000000.0
2007-01-15 05:45:00,1.86432,1.86451,1.8643,1.86451,11000000.0
2007-01-15 05:46:00,1.86449,1.8646,1.86448,1.86448,5000000.0
2007-01-15 05:47:00,1.86442,1.86442,1.86408,1.86412,8000000.0
2007-01-15 05:48:00,1.86436,1.86454,1.86436,1.86445,7000000.0
2007-01-15 05:49:00,1.86435,1.86444,1.86421,1.86421,8000000.0
2007-01-15 05:50:00,1.86429,1.86463,1.86422,1.86455,9000000.0
2007-01-15 05:51:00,1.86446,1.86464,1.86446,1.86456,8000000.0
2007-01-15 05:52:00,1.86427,1.86496,1.86427,1.86496,8000000.0
2007-01-15 05:53:00,1.86495,1.86495,1.8646,1.8646,7000000.0
2007-01-15 05:54:00,1.86438,1.86448,1.86428,1.86428,10000000.0
2007-01-15 05:55:00,1.86408,1.86421,1.86404,1.86415,8000000.0
2007-01-15 05:56:00,1.86423,1.86427,1.86408,1.86408,5000000.0
2007-01-15 05:57:00,1.86381,1.8639,1.86377,1.8639,8000000.0
2007-01-15 05:58:00,1.86393,1.86414,1.86378,1.86414,9000000.0
2007-01-15 05:59:00,1.86417,1.8643,1.86408,1.8641,10000000.0
2007-01-15 06:00:00,1.86434,1.86458,1.86401,1.86401,8000000.0
2007-01-15 06:01:00,1.86395,1.8643,1.86395,1.86423,7000000.0
2007-01-15 06:02:00,1.86439,1.86448,1.86428,1.86428,7000000.0
2007-01-15 06:03:00,1.8644,1.8644,1.86388,1.86388,8000000.0
2007-01-15 06:04:00,1.86326,1.86326,1.86246,1.86268,7000000.0
2007-01-15 06:05:00,1.86276,1.86281,1.86248,1.86277,7000000.0
2007-01-15 06:07:00,1.86292,1.86305,1.8629,1.86305,7000000.0
2007-01-15 06:08:00,1.86282,1.86301,1.86282,1.86295,6000000.0
2007-01-15 06:09:00,1.86308,1.86312,1.86296,1.86303,8000000.0
2007-01-15 06:10:00,1.86332,1.86364,1.86332,1.86364,8000000.0
2007-01-15 06:11:00,1.86403,1.86406,1.86375,1.86406,8000000.0
2007-01-15 06:14:00,1.86455,1.86465,1.86446,1.86451,7000000.0
2007-01-15 06:15:00,1.86438,1.86438,1.8639,1.8639,8000000.0
2007-01-15 06:16:00,1.86395,1.86413,1.86395,1.86413,5000000.0
2007-01-15 06:17:00,1.86394,1.86414,1.86376,1.86376,7000000.0
2007-01-15 06:18:00,1.86354,1.86363,1.86344,1.86349,9000000.0
2007-01-15 06:19:00,1.86362,1.86378,1.86362,1.86366,7000000.0
2007-01-15 06:20:00,1.864,1.86406,1.864,1.86406,2000000.0
2007-01-15 06:21:00,1.86416,1.86416,1.86385,1.86389,8000000.0
2007-01-15 06:22:00,1.86391,1.86391,1.86365,1.86378,8000000.0
2007-01-15 06:23:00,1.86372,1.86374,1.86355,1.86367,8000000.0
2007-01-15 06:24:00,1.8634,1.86359,1.8634,1.86352,11000000.0
2007-01-15 06:25:00,1.86354,1.86374,1.86347,1.86372,11000000.0
2007-01-15 06:26:00,1.86376,1.86388,1.86364,1.86378,11000000.0
2007-01-15 06:27:00,1.8637,1.86372,1.86343,1.86343,7000000.0
2007-01-15 06:28:00,1.86351,1.86368,1.86351,1.86364,8000000.0
2007-01-15 06:30:00,1.86369,1.86369,1.8635,1.86353,8000000.0
2007-01-15 06:31:00,1.86356,1.86373,1.86346,1.86373,7000000.0
2007-01-15 06:32:00,1.86375,1.8641,1.86375,1.86407,6000000.0
2007-01-15 06:33:00,1.8642,1.86426,1.86418,1.86424,7000000.0
2007-01-15 06:34:00,1.86418,1.86418,1.86401,1.86401,7000000.0
2007-01-15 06:35:00,1.86406,1.86414,1.86402,1.86403,11000000.0
2007-01-15 06:36:00,1.86387,1.8639,1.86379,1.86379,5000000.0
2007-01-15 06:38:00,1.86398,1.86398,1.86372,1.86385,5000000.0
2007-01-15 06:39:00,1.86384,1.86384,1.86355,1.86358,11000000.0
2007-01-15 06:40:00,1.86356,1.86356,1.86298,1.86298,7000000.0
2007-01-15 06:41:00,1.86308,1.86308,1.86267,1.86267,7000000.0
2007-01-15 06:42:00,1.86286,1.86325,1.86286,1.86319,5000000.0
2007-01-15 06:43:00,1.86321,1.86334,1.8632,1.86325,7000000.0
2007-01-15 06:44:00,1.86315,1.86318,1.86299,1.86318,8000000.0
2007-01-15 06:45:00,1.86348,1.86352,1.86338,1.86348,8000000.0
2007-01-15 06:46:00,1.86335,1.86338,1.86311,1.86323,10000000.0
2007-01-15 06:47:00,1.86308,1.86308,1.8628,1.8628,8000000.0
2007-01-15 06:48:00,1.86299,1.86301,1.86292,1.863,7000000.0
2007-01-15 06:49:00,1.86292,1.86331,1.86292,1.86305,8000000.0
2007-01-15 06:50:00,1.86302,1.86304,1.86289,1.86295,5000000.0
2007-01-15 06:51:00,1.8629,1.86305,1.8629,1.86301,10000000.0
2007-01-15 06:52:00,1.86311,1.86323,1.86297,1.86323,8000000.0
2007-01-15 06:53:00,1.86318,1.86318,1.8629,1.86292,8000000.0
2007-01-15 06:54:00,1.86306,1.86318,1.86293,1.86293,7000000.0
2007-01-15 06:55:00,1.8631,1.8631,1.86261,1.86261,7000000.0
2007-01-15 06:56:00,1.86299,1.86316,1.86299,1.86316,7000000.0
2007-01-15 06:57:00,1.8632,1.86337,1.8632,1.86324,7000000.0
2007-01-15 06:58:00,1.86322,1.86346,1.8632,1.86346,7000000.0
2007-01-15 06:59:00,1.86352,1.86354,1.86322,1.86332,7000000.0
2007-01-15 07:00:00,1.86294,1.86302,1.86288,1.86288,7000000.0
2007-01-15 07:01:00,1.8632,1.8632,1.86293,1.86317,7000000.0
2007-01-15 07:02:00,1.86329,1.86374,1.86329,1.86374,7000000.0
2007-01-15 07:03:00,1.86369,1.86373,1.86346,1.86351,7000000.0
2007-01-15 07:04:00,1.8636,1.86378,1.8636,1.8637,8000000.0
2007-01-15 07:05:00,1.86367,1.86367,1.86311,1.86311,11000000.0
2007-01-15 07:06:00,1.8627,1.8632,1.8627,1.8632,11000000.0
2007-01-15 07:07:00,1.86314,1.86314,1.86296,1.86301,11000000.0
2007-01-15 07:08:00,1.86303,1.86312,1.86288,1.86291,9000000.0
2007-01-15 07:09:00,1.86313,1.86313,1.86295,1.86308,8000000.0
2007-01-15 07:10:00,1.86304,1.86328,1.86277,1.86277,7000000.0
2007-01-15 07:11:00,1.86267,1.86283,1.86259,1.86279,10000000.0
2007-01-15 07:12:00,1.86295,1.86318,1.86294,1.86318,7000000.0
2007-01-15 07:13:00,1.86313,1.8635,1.86313,1.8635,8000000.0
2007-01-15 07:14:00,1.86351,1.86368,1.86351,1.8636,7000000.0
2007-01-15 07:16:00,1.86345,1.86348,1.86326,1.86328,8000000.0
2007-01-15 07:17:00,1.86307,1.86318,1.86288,1.86312,11000000.0
2007-01-15 07:19:00,1.86333,1.86333,1.86292,1.86298,8000000.0
2007-01-15 07:20:00,1.86277,1.86287,1.86253,1.86287,9000000.0
2007-01-15 07:21:00,1.86315,1.86318,1.86281,1.86281,10000000.0
2007-01-15 07:22:00,1.86282,1.86308,1.86282,1.86308,11000000.0
2007-01-15 07:23:00,1.86312,1.86312,1.86282,1.86302,7000000.0
2007-01-15 07:24:00,1.86304,1.86308,1.86287,1.86287,9000000.0
2007-01-15 07:25:00,1.86294,1.86294,1.86272,1.86293,8000000.0
2007-01-15 07:26:00,1.86296,1.86325,1.86296,1.86304,7000000.0
2007-01-15 07:27:00,1.86316,1.86336,1.86313,1.86336,7000000.0
2007-01-15 07:28:00,1.8633,1.8633,1.86302,1.86307,7000000.0
2007-01-15 07:29:00,1.86304,1.8631,1.86288,1.86298,8000000.0
2007-01-15 07:30:00,1.86282,1.8629,1.86271,1.86281,8000000.0
2007-01-15 07:31:00,1.86256,1.86299,1.86256,1.8628,7000000.0
2007-01-15 07:32:00,1.86287,1.86321,1.86281,1.86321,9000000.0
2007-01-15 07:33:00,1.863,1.86305,1.86294,1.86294,8000000.0
2007-01-15 07:34:00,1.86288,1.86288,1.86272,1.86272,11000000.0
2007-01-15 07:35:00,1.86293,1.86304,1.86293,1.86301,8000000.0
2007-01-15 07:37:00,1.86311,1.86329,1.86311,1.86327,7000000.0
2007-01-15 07:38:00,1.86333,1.86333,1.86311,1.86313,11000000.0
2007-01-15 07:39:00,1.86309,1.86331,1.86309,1.86331,7000000.0
2007-01-15 07:40:00,1.86325,1.86325,1.86302,1.86302,8000000.0
2007-01-15 07:41:00,1.8631,1.86342,1.8631,1.86342,9000000.0
2007-01-15 07:42:00,1.86337,1.86345,1.86328,1.8633,11000000.0
2007-01-15 07:43:00,1.8628,1.863,1.86279,1.863,7000000.0
2007-01-15 07:44:00,1.86316,1.86317,1.86305,1.86316,7000000.0
2007-01-15 07:45:00,1.86324,1.86326,1.86312,1.86326,7000000.0
2007-01-15 07:46:00,1.86312,1.86319,1.86296,1.86319,7000000.0
2007-01-15 07:47:00,1.86315,1.8634,1.86298,1.8634,7000000.0
2007-01-15 07:48:00,1.86342,1.86353,1.86328,1.86328,8000000.0
2007-01-15 07:49:00,1.86294,1.86324,1.86291,1.86319,8000000.0
2007-01-15 07:50:00,1.86314,1.86323,1.86308,1.86308,7000000.0
2007-01-15 07:51:00,1.86311,1.86311,1.86288,1.86288,8000000.0
2007-01-15 07:52:00,1.86294,1.86319,1.86293,1.86319,10000000.0
2007-01-15 07:54:00,1.86317,1.86317,1.86288,1.86309,9000000.0
2007-01-15 07:55:00,1.86322,1.86322,1.86283,1.86283,9000000.0
2007-01-15 07:56:00,1.863,1.863,1.86273,1.86273,9000000.0
2007-01-15 07:57:00,1.86292,1.86292,1.8627,1.8628,7000000.0
2007-01-15 07:58:00,1.86292,1.86292,1.86271,1.86271,7000000.0
2007-01-15 07:59:00,1.86261,1.86293,1.86261,1.86291,7000000.0
2007-01-15 08:00:00,1.86306,1.86324,1.86289,1.86323,8000000.0
2007-01-15 08:01:00,1.86322,1.86336,1.86301,1.86324,10000000.0
2007-01-15 08:02:00,1.86324,1.86335,1.86323,1.86329,7000000.0
2007-01-15 08:03:00,1.8632,1.86357,1.8632,1.86341,8000000.0
2007-01-15 08:04:00,1.86339,1.86348,1.86325,1.8633,8000000.0
2007-01-15 08:05:00,1.86334,1.86346,1.86325,1.86346,8000000.0
2007-01-15 08:06:00,1.86332,1.86386,1.86332,1.86383,6000000.0
2007-01-15 08:07:00,1.86398,1.86411,1.86372,1.86411,7000000.0
2007-01-15 08:08:00,1.86458,1.8648,1.86452,1.8648,7000000.0
2007-01-15 08:09:00,1.86479,1.86479,1.86414,1.86414,7000000.0
2007-01-15 08:10:00,1.86411,1.86411,1.86371,1.86371,7000000.0
2007-01-15 08:11:00,1.86372,1.86374,1.8635,1.86365,8000000.0
2007-01-15 08:13:00,1.86393,1.8643,1.86393,1.8643,7000000.0
2007-01-15 08:14:00,1.86418,1.86429,1.86386,1.86386,9000000.0
2007-01-15 08:15:00,1.86376,1.86376,1.86366,1.86374,8000000.0
2007-01-15 08:16:00,1.86375,1.86377,1.86359,1.86377,11000000.0
2007-01-15 08:18:00,1.86344,1.86374,1.86334,1.86356,9000000.0
2007-01-15 08:19:00,1.86315,1.86437,1.86315,1.86437,7000000.0
2007-01-15 08:20:00,1.86431,1.86444,1.86423,1.86444,8000000.0
2007-01-15 08:21:00,1.86427,1.86465,1.86427,1.86465,8000000.0
2007-01-15 08:23:00,1.86439,1.86445,1.86411,1.86411,7000000.0
2007-01-15 08:24:00,1.86379,1.86393,1.86378,1.86378,7000000.0
2007-01-15 08:25:00,1.86331,1.86342,1.86324,1.86324,8000000.0
2007-01-15 08:26:00,1.86326,1.86342,1.86305,1.86305,7000000.0
2007-01-15 08:27:00,1.86334,1.8635,1.86333,1.86347,10000000.0
2007-01-15 08:28:00,1.86351,1.86354,1.86344,1.86352,7000000.0
2007-01-15 08:29:00,1.86348,1.86394,1.86348,1.86382,10000000.0
2007-01-15 08:30:00,1.86369,1.86369,1.86342,1.86352,7000000.0
2007-01-15 08:31:00,1.86383,1.86398,1.86378,1.86389,10000000.0
2007-01-15 08:32:00,1.86321,1.8633,1.86319,1.86321,8000000.0
2007-01-15 08:33:00,1.86351,1.86366,1.86334,1.86366,7000000.0
2007-01-15 08:34:00,1.86382,1.86386,1.86382,1.86384,9000000.0
2007-01-15 08:35:00,1.86359,1.86374,1.86309,1.86374,9000000.0
2007-01-15 08:36:00,1.86392,1.86398,1.86375,1.8639,8000000.0
2007-01-15 08:37:00,1.86397,1.86433,1.86388,1.86433,9000000.0
2007-01-15 08:38:00,1.86439,1.86447,1.86412,1.86415,10000000.0
2007-01-15 08:39:00,1.86427,1.86433,1.86411,1.86433,11000000.0
2007-01-15 08:40:00,1.86431,1.86431,1.86409,1.86409,8000000.0
2007-01-15 08:41:00,1.86396,1.86438,1.86396,1.86436,11000000.0
2007-01-15 08:42:00,1.86452,1.86453,1.86431,1.86453,10000000.0
2007-01-15 08:43:00,1.8644,1.86459,1.8644,1.86459,8000000.0
2007-01-15 08:44:00,1.86447,1.86476,1.86447,1.86461,10000000.0
2007-01-15 08:45:00,1.86444,1.86457,1.86437,1.86441,8000000.0
2007-01-15 08:46:00,1.86453,1.86479,1.86314,1.86444,8000000.0
2007-01-15 08:47:00,1.86453,1.86453,1.86439,1.86453,7000000.0
2007-01-15 08:48:00,1.86431,1.86448,1.86427,1.86448,8000000.0
2007-01-15 08:49:00,1.8645,1.8645,1.8641,1.86421,11000000.0
2007-01-15 08:50:00,1.86422,1.86422,1.86402,1.86416,7000000.0
2007-01-15 08:51:00,1.86391,1.86391,1.8637,1.8637,8000000.0
2007-01-15 08:52:00,1.86379,1.86394,1.86378,1.86394,9000000.0
2007-01-15 08:53:00,1.86402,1.86415,1.86358,1.86415,8000000.0
2007-01-15 08:54:00,1.86427,1.86448,1.86427,1.86448,8000000.0
2007-01-15 08:55:00,1.86421,1.86421,1.86394,1.86399,8000000.0
2007-01-15 08:56:00,1.86412,1.86439,1.86409,1.86409,7000000.0
2007-01-15 08:57:00,1.86403,1.86421,1.86403,1.86421,8000000.0
2007-01-15 08:58:00,1.86423,1.8643,1.86418,1.8643,7000000.0
2007-01-15 08:59:00,1.8643,1.86439,1.86423,1.86439,7000000.0
2007-01-15 09:00:00,1.86439,1.86439,1.86374,1.86374,8000000.0
2007-01-15 09:01:00,1.86394,1.8647,1.86394,1.8646,9000000.0
2007-01-15 09:02:00,1.86447,1.86471,1.8644,1.86471,10000000.0
2007-01-15 09:03:00,1.86426,1.86466,1.86426,1.86456,7000000.0
2007-01-15 09:04:00,1.8647,1.86477,1.86468,1.86476,7000000.0
2007-01-15 09:05:00,1.86455,1.86459,1.86408,1.86408,7000000.0
2007-01-15 09:06:00,1.86405,1.8643,1.86405,1.8643,11000000.0
2007-01-15 09:07:00,1.86455,1.86455,1.86427,1.86427,8000000.0
2007-01-15 09:08:00,1.86485,1.86492,1.86452,1.86452,7000000.0
2007-01-15 09:09:00,1.86458,1.86458,1.86428,1.86437,11000000.0
2007-01-15 09:10:00,1.86433,1.86484,1.86433,1.86484,7000000.0
2007-01-15 09:11:00,1.86489,1.86489,1.86463,1.86468,9000000.0
2007-01-15 09:12:00,1.86437,1.86498,1.86437,1.86498,8000000.0
2007-01-15 09:14:00,1.86505,1.86505,1.8646,1.86471,11000000.0
2007-01-15 09:15:00,1.86477,1.86507,1.86477,1.86498,7000000.0
2007-01-15 09:16:00,1.86506,1.86508,1.8645,1.8645,8000000.0
2007-01-15 09:17:00,1.86457,1.86457,1.86405,1.86415,11000000.0
2007-01-15 09:18:00,1.86466,1.86475,1.86433,1.86446,8000000.0
2007-01-15 09:19:00,1.86448,1.86448,1.86434,1.8644,7000000.0
2007-01-15 09:20:00,1.86465,1.86478,1.86459,1.86462,7000000.0
2007-01-15 09:21:00,1.86475,1.86487,1.8646,1.86475,8000000.0
2007-01-15 09:22:00,1.86481,1.86495,1.86456,1.86463,8000000.0
2007-01-15 09:23:00,1.86451,1.86452,1.8644,1.86443,7000000.0
2007-01-15 09:24:00,1.8644,1.8644,1.86372,1.86375,8000000.0
2007-01-15 09:25:00,1.86373,1.86386,1.86361,1.86386,7000000.0
2007-01-15 09:26:00,1.86392,1.86446,1.86389,1.86446,11000000.0
2007-01-15 09:27:00,1.8645,1.8645,1.86419,1.86419,11000000.0
2007-01-15 09:28:00,1.86385,1.86385,1.8634,1.8634,9000000.0
2007-01-15 09:29:00,1.86361,1.86394,1.86359,1.86394,8000000.0
2007-01-15 09:30:00,1.86412,1.86412,1.86378,1.86384,7000000.0
2007-01-15 09:31:00,1.86358,1.86419,1.86358,1.86419,7000000.0
2007-01-15 09:32:00,1.86415,1.86443,1.86415,1.86436,7000000.0
2007-01-15 09:33:00,1.86458,1.86462,1.86436,1.86438,8000000.0
2007-01-15 09:34:00,1.86446,1.86463,1.86446,1.86454,7000000.0
2007-01-15 09:35:00,1.86455,1.86462,1.86453,1.86458,10000000.0
2007-01-15 09:36:00,1.86441,1.86455,1.86433,1.86448,8000000.0
2007-01-15 09:37:00,1.86467,1.86477,1.86455,1.86474,11000000.0
2007-01-15 09:38:00,1.86468,1.86468,1.86273,1.86369,11000000.0
2007-01-15 09:39:00,1.86229,1.86294,1.86229,1.86294,7000000.0
2007-01-15 09:40:00,1.8631,1.86335,1.86297,1.86297,9000000.0
2007-01-15 09:41:00,1.86301,1.86301,1.8627,1.86291,8000000.0
2007-01-15 09:42:00,1.86353,1.86403,1.86353,1.86388,10000000.0
2007-01-15 09:43:00,1.86355,1.86362,1.86298,1.86298,11000000.0
2007-01-15 09:44:00,1.86283,1.86296,1.86267,1.8628,8000000.0
2007-01-15 09:45:00,1.86265,1.86306,1.86265,1.86301,7000000.0
2007-01-15 09:46:00,1.86327,1.86341,1.86304,1.86333,11000000.0
2007-01-15 09:47:00,1.86339,1.86363,1.86339,1.86346,9000000.0
2007-01-15 09:48:00,1.86295,1.86323,1.86286,1.86323,7000000.0
2007-01-15 09:49:00,1.86331,1.86344,1.86322,1.86338,11000000.0
2007-01-15 09:50:00,1.86338,1.86338,1.86328,1.86332,8000000.0
2007-01-15 09:51:00,1.86323,1.86394,1.86323,1.86394,8000000.0
2007-01-15 09:52:00,1.8644,1.8644,1.86407,1.86408,8000000.0
2007-01-15 09:53:00,1.86417,1.86434,1.86415,1.86426,10000000.0
2007-01-15 09:54:00,1.86471,1.86471,1.86419,1.86427,7000000.0
2007-01-15 09:55:00,1.86427,1.86427,1.86376,1.86376,8000000.0
2007-01-15 09:56:00,1.86364,1.86395,1.86364,1.86395,10000000.0
2007-01-15 09:57:00,1.86341,1.8636,1.86324,1.8636,8000000.0
2007-01-15 09:58:00,1.86365,1.86397,1.86365,1.86385,8000000.0
2007-01-15 09:59:00,1.8637,1.86408,1.8637,1.8637,10000000.0
2007-01-15 10:00:00,1.86425,1.8643,1.86412,1.86423,10000000.0
2007-01-15 10:01:00,1.86396,1.86396,1.86375,1.86375,10000000.0
2007-01-15 10:02:00,1.86333,1.86346,1.86297,1.86297,10000000.0
2007-01-15 10:03:00,1.86311,1.86377,1.86308,1.86377,7000000.0
2007-01-15 10:04:00,1.86377,1.86385,1.86363,1.86381,7000000.0
2007-01-15 10:05:00,1.86394,1.86407,1.86389,1.86391,11000000.0
2007-01-15 10:06:00,1.86417,1.86417,1.86384,1.86384,7000000.0
2007-01-15 10:07:00,1.86365,1.86375,1.8635,1.86364,7000000.0
2007-01-15 10:08:00,1.8641,1.8641,1.86383,1.86404,7000000.0
2007-01-15 10:09:00,1.86418,1.86435,1.86418,1.86418,7000000.0
2007-01-15 10:10:00,1.86441,1.86442,1.86419,1.86419,7000000.0
2007-01-15 10:11:00,1.86435,1.86435,1.86387,1.86387,7000000.0
2007-01-15 10:12:00,1.86374,1.86433,1.86374,1.86433,8000000.0
2007-01-15 10:13:00,1.86437,1.86437,1.86411,1.86411,8000000.0
2007-01-15 10:14:00,1.86373,1.86395,1.86354,1.86395,7000000.0
2007-01-15 10:15:00,1.86403,1.86411,1.86394,1.86408,10000000.0
2007-01-15 10:16:00,1.86405,1.86405,1.86383,1.8639,7000000.0
2007-01-15 10:17:00,1.86387,1.86392,1.86361,1.8637,11000000.0
2007-01-15 10:18:00,1.86389,1.86389,1.86359,1.8637,8000000.0
2007-01-15 10:19:00,1.86391,1.86393,1.86379,1.86382,9000000.0
2007-01-15 10:20:00,1.86344,1.86344,1.86305,1.86328,7000000.0
2007-01-15 10:21:00,1.86327,1.86327,1.863,1.86313,8000000.0
2007-01-15 10:22:00,1.86347,1.8636,1.86333,1.8636,7000000.0
2007-01-15 10:23:00,1.86341,1.86355,1.86296,1.86296,7000000.0
2007-01-15 10:24:00,1.86258,1.86259,1.86228,1.86259,7000000.0
2007-01-15 10:25:00,1.8628,1.86293,1.8625,1.8625,9000000.0
2007-01-15 10:26:00,1.86244,1.86254,1.86222,1.86254,11000000.0
2007-01-15 10:27:00,1.86241,1.86284,1.86241,1.86284,8000000.0
2007-01-15 10:28:00,1.86283,1.86297,1.86276,1.86296,9000000.0
2007-01-15 10:29:00,1.86277,1.86284,1.86237,1.86284,8000000.0
2007-01-15 10:30:00,1.86295,1.86316,1.86295,1.86302,8000000.0
2007-01-15 10:31:00,1.86266,1.86287,1.86254,1.86287,7000000.0
2007-01-15 10:32:00,1.86282,1.86284,1.86252,1.86272,9000000.0
2007-01-15 10:33:00,1.86261,1.86261,1.86206,1.86206,7000000.0
2007-01-15 10:34:00,1.86208,1.86271,1.86208,1.86271,7000000.0
2007-01-15 10:35:00,1.8626,1.8626,1.86225,1.86241,7000000.0
2007-01-15 10:36:00,1.86234,1.86237,1.8622,1.86228,8000000.0
2007-01-15 10:37:00,1.86193,1.86224,1.86187,1.86224,8000000.0
2007-01-15 10:38:00,1.86203,1.86206,1.86192,1.86204,10000000.0
2007-01-15 10:39:00,1.86199,1.86208,1.86185,1.86208,8000000.0
2007-01-15 10:40:00,1.86213,1.86238,1.86213,1.86238,7000000.0
2007-01-15 10:41:00,1.86241,1.86257,1.8622,1.86255,9000000.0
2007-01-15 10:42:00,1.86267,1.86275,1.8625,1.86273,7000000.0
2007-01-15 10:43:00,1.86278,1.8629,1.86264,1.8629,10000000.0
2007-01-15 10:44:00,1.86316,1.8632,1.86279,1.86279,7000000.0
2007-01-15 10:45:00,1.86267,1.86272,1.86259,1.86265,8000000.0
2007-01-15 10:46:00,1.86257,1.86295,1.86257,1.86281,8000000.0
2007-01-15 10:47:00,1.8628,1.8628,1.86246,1.86258,7000000.0
2007-01-15 10:48:00,1.86263,1.86263,1.86246,1.86246,8000000.0
2007-01-15 10:49:00,1.86266,1.86319,1.86266,1.86319,9000000.0
2007-01-15 10:50:00,1.86327,1.86338,1.86319,1.86338,8000000.0
2007-01-15 10:51:00,1.86334,1.86334,1.86283,1.86283,9000000.0
2007-01-15 10:52:00,1.86253,1.86285,1.86248,1.86285,8000000.0
2007-01-15 10:53:00,1.86331,1.86351,1.86329,1.86329,9000000.0
2007-01-15 10:54:00,1.86324,1.86324,1.86313,1.86313,10000000.0
2007-01-15 10:55:00,1.86315,1.86324,1.86298,1.86308,7000000.0
2007-01-15 10:56:00,1.8628,1.86317,1.86118,1.86313,7000000.0
2007-01-15 10:57:00,1.86324,1.86324,1.863,1.86307,8000000.0
2007-01-15 10:58:00,1.86306,1.86328,1.86286,1.86328,7000000.0
2007-01-15 10:59:00,1.8632,1.86348,1.8632,1.86345,11000000.0
2007-01-15 11:00:00,1.86312,1.8633,1.86126,1.86126,7000000.0
2007-01-15 11:01:00,1.86292,1.86298,1.86267,1.86285,8000000.0
2007-01-15 11:02:00,1.86312,1.86379,1.86312,1.86379,7000000.0
2007-01-15 11:03:00,1.86356,1.86358,1.86313,1.86319,11000000.0
2007-01-15 11:04:00,1.86302,1.86302,1.86242,1.86242,11000000.0
2007-01-15 11:05:00,1.86255,1.8631,1.86255,1.8631,7000000.0
2007-01-15 11:06:00,1.86305,1.86308,1.8628,1.86302,8000000.0
2007-01-15 11:07:00,1.86303,1.86318,1.86294,1.8631,7000000.0
2007-01-15 11:08:00,1.86303,1.86322,1.86303,1.8632,9000000.0
2007-01-15 11:09:00,1.8626,1.8626,1.86247,1.86248,8000000.0
2007-01-15 11:10:00,1.86209,1.86244,1.86209,1.86244,8000000.0
2007-01-15 11:11:00,1.86263,1.86263,1.86228,1.86236,10000000.0
2007-01-15 11:12:00,1.86224,1.86224,1.86208,1.86208,7000000.0
2007-01-15 11:13:00,1.862,1.862,1.86164,1.86192,11000000.0
2007-01-15 11:14:00,1.86172,1.86172,1.86141,1.86141,11000000.0
2007-01-15 11:15:00,1.86182,1.8619,1.86138,1.86138,7000000.0
2007-01-15 11:16:00,1.86135,1.86182,1.86135,1.86182,7000000.0
2007-01-15 11:17:00,1.86215,1.86215,1.86186,1.862,7000000.0
2007-01-15 11:18:00,1.86249,1.86253,1.86219,1.8625,10000000.0
2007-01-15 11:19:00,1.86259,1.86284,1.86258,1.86274,11000000.0
2007-01-15 11:20:00,1.86245,1.86259,1.86232,1.86259,8000000.0
2007-01-15 11:21:00,1.86268,1.86288,1.86251,1.86251,7000000.0
2007-01-15 11:22:00,1.8621,1.86246,1.8621,1.86246,8000000.0
2007-01-15 11:23:00,1.86223,1.86244,1.86223,1.86239,8000000.0
2007-01-15 11:24:00,1.86239,1.86261,1.86239,1.86261,7000000.0
2007-01-15 11:25:00,1.86251,1.8628,1.86251,1.86269,8000000.0
2007-01-15 11:26:00,1.86279,1.86291,1.86275,1.86287,11000000.0
2007-01-15 11:27:00,1.8628,1.8628,1.86249,1.86252,8000000.0
2007-01-15 11:28:00,1.86264,1.86264,1.86245,1.86263,7000000.0
2007-01-15 11:29:00,1.86251,1.86251,1.86212,1.86238,8000000.0
2007-01-15 11:30:00,1.8622,1.8622,1.86168,1.86188,7000000.0
2007-01-15 11:31:00,1.86175,1.86183,1.86167,1.86171,11000000.0
2007-01-15 11:32:00,1.86216,1.86235,1.86216,1.86235,11000000.0
2007-01-15 11:33:00,1.86213,1.86213,1.86177,1.8618,7000000.0
2007-01-15 11:34:00,1.86166,1.86188,1.86162,1.86188,7000000.0
2007-01-15 11:35:00,1.86205,1.86212,1.86196,1.86204,10000000.0
2007-01-15 11:36:00,1.8621,1.86222,1.86208,1.86215,8000000.0
2007-01-15 11:37:00,1.8619,1.86224,1.86187,1.86187,8000000.0
2007-01-15 11:38:00,1.86186,1.86186,1.86149,1.86149,9000000.0
2007-01-15 11:39:00,1.86173,1.86225,1.86173,1.86225,9000000.0
2007-01-15 11:40:00,1.86227,1.86227,1.86197,1.86205,11000000.0
2007-01-15 11:42:00,1.86169,1.86183,1.86158,1.86183,11000000.0
2007-01-15 11:43:00,1.86168,1.86196,1.86168,1.86189,7000000.0
2007-01-15 11:44:00,1.86203,1.86207,1.86194,1.86207,7000000.0
2007-01-15 11:45:00,1.86193,1.86208,1.86178,1.86178,11000000.0
2007-01-15 11:46:00,1.86167,1.86171,1.86147,1.8615,7000000.0
2007-01-15 11:47:00,1.8616,1.86189,1.8616,1.86179,9000000.0
2007-01-15 11:48:00,1.86184,1.86207,1.8618,1.86207,10000000.0
2007-01-15 11:49:00,1.8621,1.86221,1.86208,1.86219,7000000.0
2007-01-15 11:51:00,1.86213,1.86213,1.86168,1.86199,8000000.0
2007-01-15 11:52:00,1.86213,1.86234,1.86208,1.86234,10000000.0
2007-01-15 11:53:00,1.86237,1.86239,1.86222,1.8623,10000000.0
2007-01-15 11:54:00,1.86226,1.86235,1.86217,1.86235,9000000.0
2007-01-15 11:55:00,1.86215,1.86235,1.86215,1.86235,8000000.0
2007-01-15 11:56:00,1.86244,1.86248,1.86237,1.86241,11000000.0
2007-01-15 11:57:00,1.86228,1.8623,1.86204,1.86204,8000000.0
2007-01-15 11:58:00,1.86204,1.86221,1.86204,1.86204,9000000.0
2007-01-15 11:59:00,1.86186,1.86199,1.86174,1.86174,7000000.0
2007-01-15 12:00:00,1.86152,1.86152,1.86116,1.86142,7000000.0
2007-01-15 12:01:00,1.86145,1.86145,1.86118,1.86121,10000000.0
2007-01-15 12:02:00,1.86121,1.86129,1.86115,1.86121,10000000.0
2007-01-15 12:03:00,1.86121,1.86179,1.86121,1.86179,7000000.0
2007-01-15 12:04:00,1.86196,1.86196,1.86156,1.86172,9000000.0
2007-01-15 12:05:00,1.86148,1.86168,1.86145,1.86145,11000000.0
2007-01-15 12:06:00,1.86159,1.86159,1.86096,1.86096,7000000.0
2007-01-15 12:07:00,1.86095,1.86183,1.86095,1.86183,7000000.0
2007-01-15 12:08:00,1.86193,1.86193,1.8615,1.8615,9000000.0
2007-01-15 12:09:00,1.86158,1.86168,1.86144,1.86156,8000000.0
2007-01-15 12:10:00,1.86129,1.86129,1.861,1.861,8000000.0
2007-01-15 12:11:00,1.86101,1.86122,1.86099,1.86099,7000000.0
2007-01-15 12:12:00,1.86112,1.86112,1.86076,1.86076,7000000.0
2007-01-15 12:13:00,1.86085,1.86102,1.86067,1.8609,10000000.0
2007-01-15 12:14:00,1.86072,1.86075,1.86063,1.86068,8000000.0
2007-01-15 12:16:00,1.86033,1.86087,1.86033,1.86086,8000000.0
2007-01-15 12:17:00,1.86102,1.86123,1.86101,1.86123,8000000.0
2007-01-15 12:18:00,1.86125,1.86125,1.86115,1.86118,11000000.0
2007-01-15 12:19:00,1.86076,1.86125,1.86076,1.86125,9000000.0
2007-01-15 12:20:00,1.86156,1.86156,1.8613,1.86139,10000000.0
2007-01-15 12:21:00,1.86138,1.86151,1.85961,1.85961,7000000.0
2007-01-15 12:22:00,1.86158,1.8617,1.86142,1.86148,8000000.0
2007-01-15 12:23:00,1.86161,1.86168,1.86137,1.86137,7000000.0
2007-01-15 12:24:00,1.86156,1.86182,1.86156,1.86182,7000000.0
2007-01-15 12:26:00,1.8618,1.86194,1.86147,1.86147,8000000.0
2007-01-15 12:27:00,1.86135,1.86153,1.86127,1.86149,10000000.0
2007-01-15 12:28:00,1.86159,1.86166,1.86149,1.86163,9000000.0
2007-01-15 12:29:00,1.86163,1.86171,1.86156,1.86171,9000000.0
2007-01-15 12:30:00,1.86165,1.86167,1.86149,1.86162,7000000.0
2007-01-15 12:31:00,1.86183,1.86194,1.86172,1.86194,11000000.0
2007-01-15 12:32:00,1.86199,1.862,1.86191,1.862,7000000.0
2007-01-15 12:33:00,1.86206,1.86206,1.86176,1.86176,7000000.0
2007-01-15 12:34:00,1.86172,1.86181,1.86164,1.86164,7000000.0
2007-01-15 12:35:00,1.86165,1.86177,1.86165,1.86165,8000000.0
2007-01-15 12:36:00,1.86158,1.86158,1.86141,1.86142,8000000.0
2007-01-15 12:37:00,1.86131,1.86164,1.86131,1.86164,9000000.0
2007-01-15 12:38:00,1.86159,1.86191,1.86148,1.86191,8000000.0
2007-01-15 12:39:00,1.86191,1.86191,1.86167,1.86167,9000000.0
2007-01-15 12:40:00,1.8616,1.86173,1.86155,1.86162,7000000.0
2007-01-15 12:41:00,1.86158,1.86176,1.86157,1.86176,8000000.0
2007-01-15 12:42:00,1.86224,1.86266,1.86224,1.86266,9000000.0
2007-01-15 12:43:00,1.86254,1.86254,1.86208,1.86208,9000000.0
2007-01-15 12:44:00,1.8623,1.86254,1.86229,1.86254,8000000.0
2007-01-15 12:45:00,1.86268,1.86275,1.8623,1.8623,10000000.0
2007-01-15 12:46:00,1.86223,1.8625,1.86223,1.8624,9000000.0
2007-01-15 12:47:00,1.86229,1.86287,1.86229,1.86287,10000000.0
2007-01-15 12:48:00,1.86266,1.86288,1.86266,1.86287,11000000.0
2007-01-15 12:49:00,1.86272,1.86272,1.86233,1.86233,7000000.0
2007-01-15 12:50:00,1.86255,1.86255,1.86225,1.86228,7000000.0
2007-01-15 12:51:00,1.86228,1.8624,1.86222,1.86237,8000000.0
2007-01-15 12:52:00,1.86255,1.86273,1.86225,1.86273,11000000.0
2007-01-15 12:53:00,1.86283,1.86291,1.86271,1.86291,8000000.0
2007-01-15 12:54:00,1.86304,1.86327,1.86304,1.86326,7000000.0
2007-01-15 12:55:00,1.86333,1.8634,1.86328,1.86329,8000000.0
2007-01-15 12:56:00,1.86298,1.86313,1.86297,1.86313,7000000.0
2007-01-15 12:57:00,1.86286,1.86299,1.86279,1.86299,7000000.0
2007-01-15 12:58:00,1.86282,1.86282,1.86261,1.86261,8000000.0
2007-01-15 12:59:00,1.86288,1.86303,1.86275,1.86285,7000000.0
2007-01-15 13:00:00,1.86284,1.86314,1.86284,1.86314,8000000.0
2007-01-15 13:01:00,1.863,1.86313,1.863,1.86302,8000000.0
2007-01-15 13:03:00,1.86289,1.86297,1.86267,1.86275,8000000.0
2007-01-15 13:04:00,1.86259,1.86266,1.86253,1.86259,7000000.0
2007-01-15 13:05:00,1.86305,1.86328,1.86293,1.86293,8000000.0
2007-01-15 13:06:00,1.86295,1.86319,1.86287,1.86302,7000000.0
2007-01-15 13:07:00,1.863,1.86308,1.86285,1.8629,7000000.0
2007-01-15 13:08:00,1.8628,1.86305,1.86278,1.86305,10000000.0
2007-01-15 13:09:00,1.86316,1.86322,1.86297,1.86309,7000000.0
2007-01-15 13:10:00,1.86316,1.86333,1.86305,1.86333,9000000.0
2007-01-15 13:11:00,1.86348,1.86353,1.86318,1.86353,8000000.0
2007-01-15 13:12:00,1.86348,1.86362,1.86327,1.86362,8000000.0
2007-01-15 13:13:00,1.86357,1.86362,1.86349,1.86358,9000000.0
2007-01-15 13:14:00,1.86349,1.86361,1.86341,1.86361,7000000.0
2007-01-15 13:15:00,1.86369,1.86382,1.86347,1.86382,8000000.0
2007-01-15 13:16:00,1.86387,1.86387,1.86365,1.86383,8000000.0
2007-01-15 13:17:00,1.86376,1.86398,1.86355,1.86398,9000000.0
2007-01-15 13:18:00,1.86388,1.86388,1.86333,1.86355,10000000.0
2007-01-15 13:19:00,1.86398,1.8641,1.86382,1.86386,8000000.0
2007-01-15 13:20:00,1.86383,1.86383,1.86365,1.86375,8000000.0
2007-01-15 13:21:00,1.86381,1.86381,1.86344,1.86344,7000000.0
2007-01-15 13:22:00,1.86338,1.8635,1.86323,1.8635,11000000.0
2007-01-15 13:23:00,1.86367,1.86396,1.86365,1.86396,8000000.0
2007-01-15 13:24:00,1.86399,1.86401,1.86392,1.86392,7000000.0
2007-01-15 13:25:00,1.8638,1.86393,1.86375,1.86385,11000000.0
2007-01-15 13:26:00,1.86382,1.86382,1.86315,1.86315,10000000.0
2007-01-15 13:27:00,1.86328,1.8637,1.86328,1.8637,8000000.0
2007-01-15 13:28:00,1.86369,1.8639,1.86369,1.86382,21000000.0
2007-01-15 13:29:00,1.86369,1.86369,1.86308,1.86318,17000000.0
2007-01-15 13:32:00,1.86344,1.86344,1.86337,1.86337,14000000.0
2007-01-15 13:33:00,1.86351,1.86351,1.86344,1.86345,14000000.0
2007-01-15 13:34:00,1.86348,1.86365,1.86348,1.86361,31000000.0
2007-01-15 13:35:00,1.8636,1.86368,1.86358,1.86363,17000000.0
2007-01-15 13:36:00,1.8637,1.86386,1.8637,1.86382,24000000.0
2007-01-15 13:37:00,1.86378,1.86378,1.86339,1.86339,10000000.0
2007-01-15 13:38:00,1.86327,1.8635,1.86324,1.86335,18000000.0
2007-01-15 13:39:00,1.86353,1.86358,1.86332,1.86332,15000000.0
2007-01-15 13:40:00,1.86321,1.86321,1.86298,1.86312,29000000.0
2007-01-15 13:41:00,1.86328,1.86328,1.86314,1.86314,13000000.0
2007-01-15 13:42:00,1.86313,1.86331,1.86313,1.86331,3000000.0
2007-01-15 13:44:00,1.86333,1.86333,1.86289,1.86294,26000000.0
2007-01-15 13:46:00,1.8633,1.86383,1.8633,1.86374,19000000.0
2007-01-15 13:47:00,1.86379,1.86401,1.86367,1.86399,17000000.0
2007-01-15 13:48:00,1.8639,1.8639,1.8635,1.86356,22000000.0
2007-01-15 13:49:00,1.86373,1.86387,1.86373,1.86374,24000000.0
2007-01-15 13:50:00,1.86377,1.86377,1.86356,1.86367,15000000.0
2007-01-15 13:51:00,1.86383,1.86399,1.86383,1.86386,22000000.0
2007-01-15 13:52:00,1.86333,1.86374,1.86333,1.86347,32000000.0
2007-01-15 13:53:00,1.86351,1.86396,1.86351,1.86374,28000000.0
2007-01-15 13:54:00,1.86379,1.86379,1.8636,1.86373,31000000.0
2007-01-15 13:55:00,1.86346,1.86355,1.86341,1.86355,20000000.0
2007-01-15 13:56:00,1.86356,1.86356,1.86332,1.86333,24000000.0
2007-01-15 13:57:00,1.86328,1.86328,1.86312,1.86325,34000000.0
2007-01-15 13:58:00,1.86326,1.86341,1.86324,1.8633,16000000.0
2007-01-15 13:59:00,1.86329,1.86345,1.86329,1.86345,30000000.0
2007-01-15 14:00:00,1.86356,1.86356,1.86333,1.86333,39000000.0
2007-01-15 14:01:00,1.86342,1.86372,1.86337,1.86372,30000000.0
2007-01-15 14:02:00,1.86378,1.8638,1.86362,1.86372,19000000.0
2007-01-15 14:03:00,1.86322,1.86361,1.86322,1.86361,23000000.0
2007-01-15 14:04:00,1.86361,1.86361,1.86336,1.86336,33000000.0
2007-01-15 14:05:00,1.8632,1.86359,1.8632,1.86349,28000000.0
2007-01-15 14:06:00,1.86351,1.86351,1.8633,1.86333,31000000.0
2007-01-15 14:07:00,1.86327,1.86346,1.86325,1.86332,31000000.0
2007-01-15 14:08:00,1.86343,1.86393,1.86343,1.86369,27000000.0
2007-01-15 14:09:00,1.86366,1.86369,1.86354,1.86369,27000000.0
2007-01-15 14:10:00,1.86356,1.86356,1.86318,1.86318,24000000.0
2007-01-15 14:11:00,1.86313,1.86322,1.86306,1.86311,21000000.0
2007-01-15 14:12:00,1.86314,1.86322,1.86291,1.86291,22000000.0
2007-01-15 14:13:00,1.86314,1.86338,1.86314,1.86338,13000000.0
2007-01-15 14:15:00,1.86314,1.86341,1.86296,1.86296,25000000.0
2007-01-15 14:16:00,1.86283,1.86307,1.86261,1.86271,26000000.0
2007-01-15 14:17:00,1.86292,1.86302,1.86283,1.86283,32000000.0
2007-01-15 14:18:00,1.86282,1.86309,1.86261,1.86309,27000000.0
2007-01-15 14:19:00,1.86318,1.8633,1.86291,1.86291,35000000.0
2007-01-15 14:20:00,1.86291,1.86309,1.86291,1.86301,32000000.0
2007-01-15 14:21:00,1.86283,1.86288,1.86266,1.86284,39000000.0
2007-01-15 14:23:00,1.86277,1.86292,1.8627,1.86292,40000000.0
2007-01-15 14:24:00,1.86322,1.86322,1.86292,1.86297,10000000.0
2007-01-15 14:25:00,1.86279,1.86297,1.86268,1.86297,35000000.0
2007-01-15 14:26:00,1.86301,1.86305,1.86289,1.86296,18000000.0
2007-01-15 14:28:00,1.86296,1.86296,1.86249,1.8626,21000000.0
2007-01-15 14:29:00,1.86265,1.86283,1.86253,1.86283,16000000.0
2007-01-15 14:30:00,1.86296,1.86329,1.86296,1.86322,25000000.0
2007-01-15 14:31:00,1.86298,1.86302,1.86273,1.86273,26000000.0
2007-01-15 14:32:00,1.86258,1.86258,1.86224,1.86224,32000000.0
2007-01-15 14:33:00,1.86209,1.86236,1.86203,1.86234,20000000.0
2007-01-15 14:34:00,1.86211,1.86227,1.86202,1.86224,25000000.0
2007-01-15 14:35:00,1.86232,1.86253,1.86232,1.86253,23000000.0
2007-01-15 14:36:00,1.86244,1.86298,1.86244,1.86298,11000000.0
2007-01-15 14:37:00,1.86307,1.86322,1.86306,1.86322,41000000.0
2007-01-15 14:38:00,1.86325,1.86328,1.86308,1.86308,54000000.0
2007-01-15 14:39:00,1.86318,1.86318,1.86297,1.86297,36000000.0
2007-01-15 14:40:00,1.8628,1.86295,1.8628,1.86292,36000000.0
2007-01-15 14:41:00,1.86318,1.86327,1.86268,1.86268,41000000.0
2007-01-15 14:42:00,1.86291,1.86295,1.8629,1.86295,19000000.0
2007-01-15 14:43:00,1.86297,1.86304,1.86287,1.86304,20000000.0
2007-01-15 14:44:00,1.86306,1.86315,1.86305,1.86311,25000000.0
2007-01-15 14:45:00,1.86316,1.86347,1.86316,1.86325,33000000.0
2007-01-15 14:46:00,1.86313,1.86351,1.86313,1.86351,11000000.0
2007-01-15 14:47:00,1.86335,1.86337,1.8633,1.8633,7000000.0
2007-01-15 14:48:00,1.86347,1.86347,1.86306,1.86328,21000000.0
2007-01-15 14:49:00,1.86315,1.86325,1.86299,1.86306,32000000.0
2007-01-15 14:50:00,1.86307,1.86322,1.86307,1.86322,33000000.0
2007-01-15 14:51:00,1.86258,1.86258,1.86229,1.86253,37000000.0
2007-01-15 14:52:00,1.86251,1.86251,1.86239,1.86239,17000000.0
2007-01-15 14:53:00,1.86229,1.86229,1.86217,1.86217,22000000.0
2007-01-15 14:54:00,1.86214,1.8623,1.86203,1.8623,17000000.0
2007-01-15 14:55:00,1.86233,1.86233,1.86214,1.86214,7000000.0
2007-01-15 14:56:00,1.862,1.8621,1.86188,1.86196,21000000.0
2007-01-15 14:57:00,1.86198,1.86221,1.86198,1.86221,12000000.0
2007-01-15 14:58:00,1.862,1.86234,1.86194,1.86216,31000000.0
2007-01-15 15:00:00,1.86257,1.86279,1.86241,1.86279,32000000.0
2007-01-15 15:01:00,1.86283,1.86283,1.86241,1.86249,14000000.0
2007-01-15 15:02:00,1.86244,1.86267,1.86236,1.86238,26000000.0
2007-01-15 15:03:00,1.86264,1.86273,1.86264,1.86267,30000000.0
2007-01-15 15:04:00,1.86301,1.86301,1.8628,1.86292,29000000.0
2007-01-15 15:05:00,1.86256,1.86313,1.86256,1.86313,28000000.0
2007-01-15 15:06:00,1.86325,1.86334,1.86325,1.8633,16000000.0
2007-01-15 15:07:00,1.86331,1.8634,1.8632,1.8634,26000000.0
2007-01-15 15:08:00,1.86292,1.86306,1.86286,1.86286,25000000.0
2007-01-15 15:09:00,1.86253,1.86253,1.86231,1.86253,34000000.0
2007-01-15 15:10:00,1.86244,1.86262,1.86236,1.86236,36000000.0
2007-01-15 15:11:00,1.86226,1.86241,1.8622,1.86232,27000000.0
2007-01-15 15:12:00,1.8623,1.8623,1.86216,1.86216,26000000.0
2007-01-15 15:13:00,1.86207,1.86249,1.86207,1.86249,41000000.0
2007-01-15 15:14:00,1.86229,1.86229,1.86209,1.86209,30000000.0
2007-01-15 15:15:00,1.86223,1.86223,1.86206,1.8621,21000000.0
2007-01-15 15:16:00,1.86196,1.86231,1.86196,1.86231,9000000.0
2007-01-15 15:17:00,1.86232,1.8625,1.86218,1.86218,26000000.0
2007-01-15 15:18:00,1.86223,1.86234,1.86223,1.8623,10000000.0
2007-01-15 15:19:00,1.86245,1.86245,1.86175,1.86177,16000000.0
2007-01-15 15:20:00,1.86185,1.8619,1.86184,1.8619,20000000.0
2007-01-15 15:21:00,1.86197,1.86237,1.86197,1.86233,12000000.0
2007-01-15 15:22:00,1.86233,1.86261,1.8623,1.86261,22000000.0
2007-01-15 15:23:00,1.86263,1.86272,1.86252,1.86256,36000000.0
2007-01-15 15:24:00,1.86268,1.86285,1.86262,1.86285,8000000.0
2007-01-15 15:25:00,1.86281,1.86281,1.86249,1.86256,14000000.0
2007-01-15 15:26:00,1.86262,1.86279,1.86262,1.86275,40000000.0
2007-01-15 15:27:00,1.86285,1.86285,1.86272,1.86272,32000000.0
2007-01-15 15:28:00,1.86252,1.86259,1.86236,1.86257,55000000.0
2007-01-15 15:29:00,1.86268,1.86268,1.86073,1.86263,47000000.0
2007-01-15 15:30:00,1.8608,1.8634,1.8608,1.86247,71000000.0
2007-01-15 15:31:00,1.86237,1.86244,1.86237,1.86243,58000000.0
2007-01-15 15:32:00,1.86213,1.86241,1.86203,1.86241,25000000.0
2007-01-15 15:33:00,1.86251,1.8626,1.86251,1.86256,32000000.0
2007-01-15 15:34:00,1.86248,1.86248,1.86215,1.86215,22000000.0
2007-01-15 15:35:00,1.86198,1.86205,1.86178,1.86205,30000000.0
2007-01-15 15:36:00,1.86205,1.86217,1.86205,1.86212,23000000.0
2007-01-15 15:37:00,1.86164,1.86174,1.86161,1.86163,24000000.0
2007-01-15 15:38:00,1.86169,1.8618,1.86156,1.8618,61000000.0
2007-01-15 15:39:00,1.8618,1.86185,1.86165,1.86174,40000000.0
2007-01-15 15:40:00,1.86158,1.86166,1.86155,1.86159,37000000.0
2007-01-15 15:41:00,1.86171,1.86214,1.86171,1.86214,43000000.0
2007-01-15 15:42:00,1.86214,1.86214,1.86177,1.86177,41000000.0
2007-01-15 15:43:00,1.86157,1.8616,1.86142,1.86146,30000000.0
2007-01-15 15:44:00,1.86141,1.86173,1.86139,1.86139,29000000.0
2007-01-15 15:45:00,1.8615,1.86209,1.8615,1.86209,36000000.0
2007-01-15 15:46:00,1.86209,1.86209,1.86195,1.86195,24000000.0
2007-01-15 15:47:00,1.86177,1.86177,1.86126,1.86126,31000000.0
2007-01-15 15:48:00,1.86138,1.86138,1.86097,1.86097,33000000.0
2007-01-15 15:49:00,1.86089,1.86101,1.86088,1.86101,25000000.0
2007-01-15 15:50:00,1.86109,1.8612,1.86103,1.86103,11000000.0
2007-01-15 15:51:00,1.86104,1.86147,1.86104,1.86147,37000000.0
2007-01-15 15:52:00,1.86157,1.86161,1.86156,1.8616,23000000.0
2007-01-15 15:54:00,1.86163,1.86163,1.8614,1.8614,26000000.0
2007-01-15 15:55:00,1.86143,1.86184,1.86143,1.86172,33000000.0
2007-01-15 15:56:00,1.86147,1.86148,1.86126,1.8613,9000000.0
2007-01-15 15:57:00,1.8614,1.86173,1.8614,1.86173,34000000.0
2007-01-15 15:58:00,1.86178,1.86184,1.86173,1.86173,24000000.0
2007-01-15 15:59:00,1.86179,1.86185,1.86175,1.8618,23000000.0
2007-01-15 16:00:00,1.86178,1.86184,1.86175,1.86178,51000000.0
2007-01-15 16:01:00,1.86171,1.86192,1.86157,1.86192,31000000.0
2007-01-15 16:02:00,1.86224,1.86224,1.86194,1.86196,29000000.0
2007-01-15 16:03:00,1.86199,1.86199,1.86186,1.86193,51000000.0
2007-01-15 16:04:00,1.8621,1.86228,1.86206,1.86228,38000000.0
2007-01-15 16:05:00,1.86231,1.86231,1.8621,1.8621,37000000.0
2007-01-15 16:06:00,1.86184,1.86241,1.86184,1.8622,33000000.0
2007-01-15 16:07:00,1.86254,1.86279,1.86249,1.86279,37000000.0
2007-01-15 16:08:00,1.86262,1.86262,1.862,1.86252,37000000.0
2007-01-15 16:09:00,1.86265,1.8629,1.86265,1.8629,44000000.0
2007-01-15 16:10:00,1.86287,1.8629,1.86278,1.86278,41000000.0
2007-01-15 16:11:00,1.86263,1.86263,1.86199,1.86199,27000000.0
2007-01-15 16:12:00,1.86167,1.86177,1.86159,1.86159,22000000.0
2007-01-15 16:13:00,1.8617,1.86181,1.86154,1.86181,38000000.0
2007-01-15 16:14:00,1.86173,1.86173,1.86125,1.86157,41000000.0
2007-01-15 16:15:00,1.86158,1.86158,1.86134,1.8614,42000000.0
2007-01-15 16:16:00,1.8615,1.86169,1.8615,1.86169,45000000.0
2007-01-15 16:17:00,1.86155,1.86155,1.86149,1.86155,22000000.0
2007-01-15 16:18:00,1.86149,1.86169,1.86145,1.86169,49000000.0
2007-01-15 16:19:00,1.86174,1.86174,1.86138,1.86138,27000000.0
2007-01-15 16:20:00,1.86128,1.8614,1.86127,1.8614,52000000.0
2007-01-15 16:21:00,1.86139,1.86166,1.86138,1.86166,37000000.0
2007-01-15 16:22:00,1.86156,1.86167,1.86147,1.86155,50000000.0
2007-01-15 16:23:00,1.86165,1.86191,1.86162,1.86191,48000000.0
2007-01-15 16:24:00,1.86191,1.86192,1.86172,1.86188,44000000.0
2007-01-15 16:25:00,1.86188,1.86195,1.86186,1.86192,28000000.0
2007-01-15 16:26:00,1.86197,1.86207,1.86179,1.86179,41000000.0
2007-01-15 16:27:00,1.86183,1.86208,1.86183,1.86202,46000000.0
2007-01-15 16:28:00,1.86182,1.86182,1.86163,1.86169,34000000.0
2007-01-15 16:29:00,1.86157,1.86164,1.86151,1.86164,24000000.0
2007-01-15 16:30:00,1.86172,1.86194,1.86166,1.86194,43000000.0
2007-01-15 16:31:00,1.86187,1.86197,1.86182,1.86193,36000000.0
2007-01-15 16:32:00,1.86184,1.86198,1.86172,1.86176,34000000.0
2007-01-15 16:33:00,1.86185,1.86199,1.86185,1.86185,41000000.0
2007-01-15 16:34:00,1.8622,1.86228,1.86213,1.86213,29000000.0
2007-01-15 16:35:00,1.86229,1.86261,1.86227,1.86261,53000000.0
2007-01-15 16:36:00,1.86258,1.86258,1.86223,1.8625,43000000.0
2007-01-15 16:37:00,1.86246,1.86248,1.86201,1.86248,56000000.0
2007-01-15 16:38:00,1.86227,1.8623,1.86209,1.86217,34000000.0
2007-01-15 16:39:00,1.8624,1.86242,1.86205,1.86215,43000000.0
2007-01-15 16:40:00,1.86218,1.86247,1.86207,1.86209,63000000.0
2007-01-15 16:41:00,1.86193,1.86217,1.86187,1.8621,44000000.0
2007-01-15 16:42:00,1.86193,1.86227,1.86185,1.86185,57000000.0
2007-01-15 16:43:00,1.86164,1.86175,1.86153,1.86154,20000000.0
2007-01-15 16:44:00,1.86165,1.86182,1.86158,1.86167,34000000.0
2007-01-15 16:45:00,1.86173,1.86173,1.86148,1.86148,41000000.0
2007-01-15 16:46:00,1.8616,1.86164,1.86145,1.86153,59000000.0
2007-01-15 16:47:00,1.86171,1.86178,1.86139,1.86139,55000000.0
2007-01-15 16:48:00,1.86165,1.86245,1.86165,1.86245,46000000.0
2007-01-15 16:49:00,1.86248,1.86255,1.86232,1.86255,35000000.0
2007-01-15 16:50:00,1.86258,1.86266,1.86244,1.86264,45000000.0
2007-01-15 16:51:00,1.86285,1.86351,1.86285,1.86351,30000000.0
2007-01-15 16:52:00,1.86355,1.86355,1.86306,1.86306,30000000.0
2007-01-15 16:53:00,1.8629,1.86293,1.86278,1.86284,19000000.0
2007-01-15 16:54:00,1.86242,1.86242,1.86213,1.86223,18000000.0
2007-01-15 16:55:00,1.86211,1.86213,1.86164,1.86168,40000000.0
2007-01-15 16:56:00,1.86131,1.86131,1.86057,1.86057,37000000.0
2007-01-15 16:57:00,1.861,1.86128,1.861,1.86125,17000000.0
2007-01-15 16:58:00,1.8613,1.8613,1.86104,1.86104,45000000.0
2007-01-15 16:59:00,1.86142,1.86147,1.86118,1.86118,39000000.0
2007-01-15 17:00:00,1.86124,1.86187,1.86124,1.86172,47000000.0
2007-01-15 17:01:00,1.86183,1.86183,1.86143,1.86143,26000000.0
2007-01-15 17:02:00,1.86192,1.86203,1.86122,1.86122,33000000.0
2007-01-15 17:03:00,1.86116,1.86155,1.86114,1.86142,33000000.0
2007-01-15 17:04:00,1.86117,1.86132,1.86115,1.86132,37000000.0
2007-01-15 17:05:00,1.86109,1.86119,1.86093,1.86119,35000000.0
2007-01-15 17:06:00,1.86128,1.86131,1.8611,1.86125,46000000.0
2007-01-15 17:07:00,1.86126,1.86133,1.86112,1.86116,33000000.0
2007-01-15 17:08:00,1.86101,1.8611,1.86079,1.86079,45000000.0
2007-01-15 17:09:00,1.861,1.861,1.86065,1.86065,47000000.0
2007-01-15 17:10:00,1.86073,1.86101,1.86073,1.86101,6000000.0
2007-01-15 17:11:00,1.86134,1.86134,1.86108,1.86108,44000000.0
2007-01-15 17:12:00,1.86139,1.86148,1.86124,1.86124,23000000.0
2007-01-15 17:13:00,1.86139,1.86141,1.86124,1.86139,35000000.0
2007-01-15 17:14:00,1.86144,1.86162,1.86144,1.86149,27000000.0
2007-01-15 17:15:00,1.8612,1.86157,1.86118,1.86123,26000000.0
2007-01-15 17:16:00,1.86117,1.86118,1.86111,1.86112,27000000.0
2007-01-15 17:17:00,1.86118,1.86152,1.86118,1.86152,38000000.0
2007-01-15 17:18:00,1.86135,1.86162,1.86135,1.86162,29000000.0
2007-01-15 17:19:00,1.86152,1.86152,1.86115,1.86115,19000000.0
2007-01-15 17:20:00,1.86107,1.86147,1.86107,1.8614,29000000.0
2007-01-15 17:21:00,1.86156,1.86185,1.86156,1.86185,26000000.0
2007-01-15 17:22:00,1.8617,1.86201,1.8617,1.86201,30000000.0
2007-01-15 17:23:00,1.86263,1.86275,1.86255,1.86255,32000000.0
2007-01-15 17:24:00,1.86258,1.86293,1.86252,1.86264,23000000.0
2007-01-15 17:25:00,1.86278,1.8631,1.86274,1.8631,20000000.0
2007-01-15 17:26:00,1.86286,1.86286,1.86252,1.86263,18000000.0
2007-01-15 17:28:00,1.86265,1.86287,1.86262,1.86281,39000000.0
2007-01-15 17:29:00,1.86287,1.86301,1.86281,1.86281,36000000.0
2007-01-15 17:31:00,1.8633,1.86357,1.8633,1.86357,62000000.0
2007-01-15 17:33:00,1.86358,1.86358,1.86342,1.86342,64000000.0
2007-01-15 17:34:00,1.863,1.86317,1.86273,1.86317,60000000.0
2007-01-15 17:35:00,1.86305,1.86305,1.86282,1.86282,43000000.0
2007-01-15 17:36:00,1.8627,1.8627,1.86251,1.86251,58000000.0
2007-01-15 17:37:00,1.86258,1.86299,1.86253,1.86299,47000000.0
2007-01-15 17:38:00,1.863,1.86306,1.86278,1.86278,44000000.0
2007-01-15 17:39:00,1.86283,1.86289,1.86282,1.86289,41000000.0
2007-01-15 17:40:00,1.86271,1.86311,1.86271,1.86278,59000000.0
2007-01-15 17:41:00,1.86274,1.86296,1.86274,1.86283,50000000.0
2007-01-15 17:42:00,1.86301,1.86301,1.86289,1.86289,37000000.0
2007-01-15 17:43:00,1.86297,1.86311,1.86288,1.86311,33000000.0
2007-01-15 17:44:00,1.86313,1.86324,1.86301,1.86312,46000000.0
2007-01-15 17:45:00,1.86329,1.86329,1.86279,1.86279,49000000.0
2007-01-15 17:46:00,1.86259,1.86281,1.86234,1.86234,56000000.0
2007-01-15 17:47:00,1.86255,1.86281,1.8625,1.86281,65000000.0
2007-01-15 17:48:00,1.86289,1.86318,1.86289,1.86299,61000000.0
2007-01-15 17:49:00,1.86289,1.86325,1.86289,1.86296,72000000.0
2007-01-15 17:50:00,1.86299,1.86299,1.86278,1.86278,53000000.0
2007-01-15 17:51:00,1.86273,1.86273,1.86202,1.86202,54000000.0
2007-01-15 17:52:00,1.86197,1.86282,1.86197,1.86282,51000000.0
2007-01-15 17:53:00,1.86298,1.86344,1.86298,1.86344,42000000.0
2007-01-15 17:54:00,1.86336,1.86336,1.86298,1.86298,32000000.0
2007-01-15 17:56:00,1.86264,1.86264,1.8625,1.86253,47000000.0
2007-01-15 17:57:00,1.86289,1.86299,1.8628,1.86292,34000000.0
2007-01-15 17:58:00,1.86284,1.863,1.86273,1.86273,44000000.0
2007-01-15 17:59:00,1.86262,1.86265,1.86244,1.86258,39000000.0
2007-01-15 18:00:00,1.86251,1.86265,1.8623,1.86265,32000000.0
2007-01-15 18:01:00,1.86283,1.86317,1.86283,1.86308,52000000.0
2007-01-15 18:02:00,1.86332,1.86353,1.86332,1.86352,30000000.0
2007-01-15 18:03:00,1.86332,1.86332,1.86254,1.86254,38000000.0
2007-01-15 18:05:00,1.86277,1.86307,1.86277,1.86307,36000000.0
2007-01-15 18:06:00,1.86313,1.86331,1.86265,1.86265,32000000.0
2007-01-15 18:07:00,1.86259,1.86289,1.86259,1.86286,38000000.0
2007-01-15 18:08:00,1.86301,1.86322,1.86288,1.86289,56000000.0
2007-01-15 18:09:00,1.8628,1.86281,1.86269,1.86281,34000000.0
2007-01-15 18:10:00,1.86271,1.86271,1.86246,1.86265,26000000.0
2007-01-15 18:11:00,1.86262,1.86267,1.86262,1.86267,34000000.0
2007-01-15 18:12:00,1.86273,1.86314,1.86273,1.86314,24000000.0
2007-01-15 18:13:00,1.86321,1.86344,1.8632,1.86344,30000000.0
2007-01-15 18:14:00,1.86336,1.86336,1.86241,1.86241,22000000.0
2007-01-15 18:15:00,1.86214,1.86252,1.86214,1.86252,21000000.0
2007-01-15 18:16:00,1.86247,1.86264,1.86241,1.86264,66000000.0
2007-01-15 18:17:00,1.8627,1.86279,1.86259,1.86269,60000000.0
2007-01-15 18:18:00,1.86269,1.86269,1.86252,1.86252,33000000.0
2007-01-15 18:19:00,1.86243,1.86243,1.86207,1.8622,46000000.0
2007-01-15 18:20:00,1.86236,1.86268,1.86236,1.8626,61000000.0
2007-01-15 18:21:00,1.86252,1.86265,1.86218,1.86218,37000000.0
2007-01-15 18:22:00,1.86166,1.86209,1.86166,1.86209,49000000.0
2007-01-15 18:23:00,1.86197,1.86244,1.86197,1.86236,34000000.0
2007-01-15 18:24:00,1.86213,1.86247,1.86213,1.86247,47000000.0
2007-01-15 18:25:00,1.8625,1.8625,1.86231,1.86234,31000000.0
2007-01-15 18:27:00,1.86231,1.86269,1.8622,1.86269,35000000.0
2007-01-15 18:28:00,1.86263,1.86291,1.86263,1.8629,18000000.0
2007-01-15 18:29:00,1.86295,1.86311,1.86295,1.86306,24000000.0
2007-01-15 18:30:00,1.86319,1.86319,1.86271,1.86271,32000000.0
2007-01-15 18:31:00,1.86301,1.86327,1.86301,1.86326,46000000.0
2007-01-15 18:32:00,1.86312,1.86319,1.86301,1.86315,55000000.0
2007-01-15 18:33:00,1.86353,1.86369,1.86353,1.86369,29000000.0
2007-01-15 18:34:00,1.86356,1.8636,1.86353,1.86354,32000000.0
2007-01-15 18:35:00,1.86303,1.86323,1.863,1.863,47000000.0
2007-01-15 18:36:00,1.86322,1.86335,1.86314,1.86333,65000000.0
2007-01-15 18:37:00,1.86319,1.86325,1.86283,1.86283,63000000.0
2007-01-15 18:38:00,1.86247,1.86253,1.86233,1.86243,61000000.0
2007-01-15 18:39:00,1.86212,1.86234,1.8619,1.8619,37000000.0
2007-01-15 18:40:00,1.86208,1.86213,1.86178,1.86213,52000000.0
2007-01-15 18:41:00,1.86211,1.86211,1.86181,1.86189,68000000.0
2007-01-15 18:42:00,1.86207,1.86208,1.86189,1.86208,40000000.0
2007-01-15 18:43:00,1.86189,1.8621,1.86188,1.8621,39000000.0
2007-01-15 18:44:00,1.86161,1.86161,1.86149,1.86151,33000000.0
2007-01-15 18:45:00,1.86155,1.8619,1.86155,1.86186,57000000.0
2007-01-15 18:46:00,1.86202,1.86218,1.86186,1.86194,61000000.0
2007-01-15 18:47:00,1.86187,1.86187,1.86163,1.86163,41000000.0
2007-01-15 18:48:00,1.86167,1.86195,1.86167,1.86195,26000000.0
2007-01-15 18:49:00,1.8617,1.86198,1.8617,1.86191,31000000.0
2007-01-15 18:50:00,1.86204,1.86216,1.86195,1.86216,37000000.0
2007-01-15 18:51:00,1.86199,1.86203,1.86191,1.86203,17000000.0
2007-01-15 18:52:00,1.86241,1.86241,1.86223,1.86231,33000000.0
2007-01-15 18:53:00,1.86224,1.86224,1.86178,1.86189,31000000.0
2007-01-15 18:54:00,1.86205,1.86216,1.86203,1.86212,11000000.0
2007-01-15 18:55:00,1.86189,1.86199,1.86174,1.86177,22000000.0
2007-01-15 18:57:00,1.8618,1.86189,1.86166,1.86166,15000000.0
2007-01-15 18:58:00,1.86165,1.86173,1.86154,1.86173,19000000.0
2007-01-15 18:59:00,1.86179,1.86191,1.86178,1.86183,26000000.0
2007-01-15 19:00:00,1.86134,1.86134,1.86105,1.86132,12000000.0
2007-01-15 19:01:00,1.86131,1.86137,1.86124,1.86125,18000000.0
2007-01-15 19:02:00,1.86137,1.86156,1.86135,1.86143,23000000.0
2007-01-15 19:03:00,1.86129,1.86129,1.86115,1.86117,21000000.0
2007-01-15 19:04:00,1.86109,1.86135,1.86109,1.86135,55000000.0
2007-01-15 19:05:00,1.86144,1.86155,1.86144,1.86152,42000000.0
2007-01-15 19:06:00,1.86142,1.86157,1.86132,1.86151,63000000.0
2007-01-15 19:07:00,1.86149,1.86156,1.86142,1.86156,39000000.0
2007-01-15 19:08:00,1.8616,1.86161,1.86138,1.86161,32000000.0
2007-01-15 19:10:00,1.86137,1.86181,1.86137,1.86157,27000000.0
2007-01-15 19:11:00,1.86153,1.86157,1.8613,1.86154,36000000.0
2007-01-15 19:12:00,1.86174,1.86195,1.8617,1.86195,25000000.0
2007-01-15 19:13:00,1.86197,1.86202,1.86187,1.862,23000000.0
2007-01-15 19:14:00,1.86196,1.86201,1.86166,1.86169,37000000.0
2007-01-15 19:15:00,1.86165,1.86165,1.8614,1.86163,17000000.0
2007-01-15 19:16:00,1.86145,1.86145,1.86129,1.86129,23000000.0
2007-01-15 19:17:00,1.8613,1.86148,1.8613,1.86137,17000000.0
2007-01-15 19:18:00,1.86147,1.86152,1.86142,1.86144,30000000.0
2007-01-15 19:19:00,1.86104,1.86126,1.86104,1.86112,36000000.0
2007-01-15 19:20:00,1.86118,1.86152,1.86118,1.86152,23000000.0
2007-01-15 19:21:00,1.86157,1.86157,1.86139,1.86155,21000000.0
2007-01-15 19:22:00,1.8616,1.8618,1.8615,1.86158,25000000.0
2007-01-15 19:23:00,1.86161,1.86185,1.86161,1.86185,12000000.0
2007-01-15 19:24:00,1.86163,1.86184,1.86149,1.8618,39000000.0
2007-01-15 19:25:00,1.86183,1.86196,1.86167,1.86184,49000000.0
2007-01-15 19:26:00,1.8619,1.86211,1.8619,1.86199,48000000.0
2007-01-15 19:27:00,1.86191,1.86194,1.86178,1.86181,51000000.0
2007-01-15 19:28:00,1.86176,1.86183,1.86167,1.86174,40000000.0
2007-01-15 19:29:00,1.86168,1.86183,1.8615,1.86171,28000000.0
2007-01-15 19:30:00,1.86173,1.86174,1.86137,1.86142,32000000.0
2007-01-15 19:31:00,1.86139,1.86177,1.86139,1.86154,28000000.0
2007-01-15 19:32:00,1.86167,1.86195,1.86164,1.8617,31000000.0
2007-01-15 19:33:00,1.86191,1.86191,1.86157,1.86157,14000000.0
2007-01-15 19:34:00,1.86151,1.86154,1.86126,1.8614,49000000.0
2007-01-15 19:35:00,1.86161,1.86214,1.86161,1.86214,28000000.0
2007-01-15 19:36:00,1.86196,1.86214,1.8619,1.86214,16000000.0
2007-01-15 19:37:00,1.86229,1.86229,1.86199,1.86213,26000000.0
2007-01-15 19:38:00,1.86218,1.86225,1.86209,1.86223,8000000.0
2007-01-15 19:39:00,1.86228,1.86228,1.862,1.86205,13000000.0
2007-01-15 19:40:00,1.86194,1.86221,1.8618,1.8618,16000000.0
2007-01-15 19:41:00,1.86185,1.86195,1.86176,1.86188,17000000.0
2007-01-15 19:42:00,1.8617,1.86196,1.86166,1.86196,19000000.0
2007-01-15 19:43:00,1.86198,1.86199,1.86177,1.86177,21000000.0
2007-01-15 19:44:00,1.86191,1.86271,1.86191,1.86271,21000000.0
2007-01-15 19:45:00,1.86309,1.86312,1.86239,1.86239,33000000.0
2007-01-15 19:46:00,1.86222,1.86238,1.8619,1.86223,18000000.0
2007-01-15 19:47:00,1.86272,1.86305,1.86272,1.86293,22000000.0
2007-01-15 19:48:00,1.86239,1.86239,1.86199,1.86213,18000000.0
2007-01-15 19:49:00,1.86215,1.86216,1.86206,1.86206,27000000.0
2007-01-15 19:50:00,1.86187,1.86187,1.86176,1.86177,23000000.0
2007-01-15 19:51:00,1.86174,1.86197,1.85997,1.86197,7000000.0
2007-01-15 19:52:00,1.862,1.862,1.8619,1.8619,15000000.0
2007-01-15 19:53:00,1.86184,1.86188,1.8618,1.86181,21000000.0
2007-01-15 19:54:00,1.86178,1.86209,1.86177,1.86209,9000000.0
2007-01-15 19:55:00,1.86213,1.86213,1.86158,1.8616,30000000.0
2007-01-15 19:56:00,1.86158,1.86194,1.86158,1.86194,20000000.0
2007-01-15 19:57:00,1.86203,1.86203,1.86196,1.86196,12000000.0
2007-01-15 19:58:00,1.86203,1.86207,1.86186,1.86207,13000000.0
2007-01-15 19:59:00,1.86141,1.86176,1.86141,1.8617,31000000.0
2007-01-15 20:00:00,1.86157,1.86159,1.86145,1.86149,23000000.0
2007-01-15 20:01:00,1.86122,1.86138,1.86122,1.86138,13000000.0
2007-01-15 20:02:00,1.86146,1.86166,1.8614,1.8615,20000000.0
2007-01-15 20:03:00,1.86124,1.86132,1.86121,1.86124,18000000.0
2007-01-15 20:04:00,1.861,1.861,1.86034,1.86034,27000000.0
2007-01-15 20:05:00,1.86082,1.86137,1.86082,1.86137,23000000.0
2007-01-15 20:06:00,1.86138,1.86138,1.86105,1.86115,13000000.0
2007-01-15 20:07:00,1.86146,1.86161,1.86134,1.86134,29000000.0
2007-01-15 20:08:00,1.86134,1.86177,1.86131,1.86176,15000000.0
2007-01-15 20:09:00,1.86176,1.86193,1.86176,1.86181,17000000.0
2007-01-15 20:11:00,1.86171,1.8618,1.8616,1.86173,10000000.0
2007-01-15 20:12:00,1.86181,1.8621,1.86179,1.86179,15000000.0
2007-01-15 20:13:00,1.86176,1.86183,1.86156,1.86183,17000000.0
2007-01-15 20:14:00,1.86154,1.86158,1.86141,1.86143,15000000.0
2007-01-15 20:15:00,1.86142,1.86142,1.86121,1.86123,10000000.0
2007-01-15 20:16:00,1.86122,1.86131,1.86116,1.86124,22000000.0
2007-01-15 20:17:00,1.86128,1.86144,1.86092,1.86126,7000000.0
2007-01-15 20:18:00,1.86136,1.86139,1.86118,1.86128,24000000.0
2007-01-15 20:19:00,1.86147,1.86173,1.86147,1.86161,9000000.0
2007-01-15 20:20:00,1.8617,1.86184,1.86163,1.8617,14000000.0
2007-01-15 20:21:00,1.86186,1.86189,1.86161,1.86162,7000000.0
2007-01-15 20:22:00,1.86181,1.86188,1.86164,1.86179,12000000.0
2007-01-15 20:23:00,1.86177,1.86207,1.8615,1.86207,8000000.0
2007-01-15 20:24:00,1.86204,1.86217,1.86197,1.86199,15000000.0
2007-01-15 20:25:00,1.86175,1.86175,1.8611,1.86133,16000000.0
2007-01-15 20:26:00,1.86182,1.86198,1.86176,1.86198,22000000.0
2007-01-15 20:27:00,1.86181,1.86181,1.86119,1.86119,11000000.0
2007-01-15 20:28:00,1.86103,1.86172,1.86103,1.86172,7000000.0
2007-01-15 20:29:00,1.86182,1.86188,1.86173,1.86174,20000000.0
2007-01-15 20:30:00,1.86176,1.86176,1.86108,1.86108,27000000.0
2007-01-15 20:31:00,1.86115,1.86131,1.86115,1.86131,4000000.0
2007-01-15 20:32:00,1.86175,1.86179,1.8617,1.86171,20000000.0
2007-01-15 20:33:00,1.86187,1.86188,1.86171,1.86187,14000000.0
2007-01-15 20:34:00,1.86186,1.86189,1.86177,1.86188,28000000.0
2007-01-15 20:35:00,1.86187,1.86187,1.86163,1.86163,23000000.0
2007-01-15 20:36:00,1.86185,1.86193,1.86165,1.86165,11000000.0
2007-01-15 20:37:00,1.86174,1.86182,1.86167,1.86182,7000000.0
2007-01-15 20:38:00,1.8619,1.86207,1.86188,1.86207,10000000.0
2007-01-15 20:40:00,1.86209,1.86209,1.86167,1.86167,8000000.0
2007-01-15 20:41:00,1.86175,1.86185,1.86173,1.86178,8000000.0
2007-01-15 20:42:00,1.86183,1.86202,1.86183,1.86185,15000000.0
2007-01-15 20:43:00,1.86197,1.86197,1.86178,1.86178,12000000.0
2007-01-15 20:44:00,1.86167,1.86173,1.86163,1.86168,7000000.0
2007-01-15 20:45:00,1.86168,1.86201,1.86168,1.86201,12000000.0
2007-01-15 20:46:00,1.86214,1.86217,1.86202,1.86203,9000000.0
2007-01-15 20:47:00,1.86194,1.86194,1.86177,1.8619,11000000.0
2007-01-15 20:50:00,1.86218,1.86222,1.86207,1.86207,7000000.0
2007-01-15 20:51:00,1.86194,1.86204,1.86189,1.86193,18000000.0
2007-01-15 20:52:00,1.86194,1.86214,1.86194,1.86214,15000000.0
2007-01-15 20:53:00,1.86223,1.86236,1.86223,1.86231,8000000.0
2007-01-15 20:55:00,1.86216,1.86216,1.86191,1.86198,5000000.0
2007-01-15 20:56:00,1.86206,1.86228,1.86206,1.86228,8000000.0
2007-01-15 20:57:00,1.86223,1.86231,1.8622,1.86221,18000000.0
2007-01-15 20:58:00,1.86213,1.86218,1.8621,1.86213,14000000.0
2007-01-15 20:59:00,1.86165,1.86174,1.8612,1.86174,8000000.0
2007-01-15 21:01:00,1.86187,1.8619,1.8618,1.86183,16000000.0
2007-01-15 21:02:00,1.86176,1.86197,1.86175,1.86197,8000000.0
2007-01-15 21:03:00,1.86189,1.86204,1.86189,1.86202,13000000.0
2007-01-15 21:04:00,1.86172,1.86181,1.86157,1.86181,8000000.0
2007-01-15 21:05:00,1.8615,1.8615,1.86108,1.86108,11000000.0
2007-01-15 21:06:00,1.86114,1.86173,1.86114,1.86173,8000000.0
2007-01-15 21:07:00,1.86157,1.86157,1.86123,1.86125,7000000.0
2007-01-15 21:08:00,1.86124,1.86141,1.86124,1.86131,11000000.0
2007-01-15 21:09:00,1.86136,1.86144,1.86136,1.86139,9000000.0
2007-01-15 21:10:00,1.86215,1.8622,1.86202,1.8622,10000000.0
2007-01-15 21:12:00,1.86163,1.86163,1.85957,1.86142,10000000.0
2007-01-15 21:13:00,1.86139,1.86153,1.86136,1.86153,8000000.0
2007-01-15 21:15:00,1.86205,1.86212,1.86154,1.86154,11000000.0
2007-01-15 21:16:00,1.86147,1.86201,1.86146,1.86197,9000000.0
2007-01-15 21:17:00,1.86201,1.86201,1.8618,1.86182,7000000.0
2007-01-15 21:18:00,1.86137,1.86169,1.86137,1.86145,7000000.0
2007-01-15 21:19:00,1.86116,1.86116,1.86053,1.86064,8000000.0
2007-01-15 21:20:00,1.8614,1.86158,1.8614,1.8615,12000000.0
2007-01-15 21:21:00,1.86157,1.86177,1.86155,1.86175,8000000.0
2007-01-15 21:22:00,1.86173,1.86176,1.86165,1.86165,7000000.0
2007-01-15 21:23:00,1.86137,1.86137,1.86099,1.86104,10000000.0
2007-01-15 21:24:00,1.86097,1.86105,1.86086,1.86102,11000000.0
2007-01-15 21:25:00,1.86103,1.86103,1.86081,1.8609,6000000.0
2007-01-15 21:26:00,1.86098,1.86104,1.86088,1.86088,5000000.0
2007-01-15 21:27:00,1.86094,1.86158,1.86094,1.86158,6000000.0
2007-01-15 21:28:00,1.86174,1.86174,1.86106,1.86106,20000000.0
2007-01-15 21:29:00,1.86098,1.86167,1.86094,1.86167,8000000.0
2007-01-15 21:30:00,1.86104,1.86165,1.86104,1.86165,9000000.0
2007-01-15 21:31:00,1.86159,1.86159,1.86101,1.86101,4000000.0
2007-01-15 21:32:00,1.861,1.86149,1.86085,1.86149,7000000.0
2007-01-15 21:33:00,1.8616,1.8616,1.86142,1.86149,6000000.0
2007-01-15 21:34:00,1.86166,1.86177,1.86109,1.86109,10000000.0
2007-01-15 21:35:00,1.86131,1.86162,1.86131,1.86157,11000000.0
2007-01-15 21:36:00,1.8617,1.86183,1.86165,1.86183,11000000.0
2007-01-15 21:37:00,1.86173,1.86173,1.86125,1.86126,11000000.0
2007-01-15 21:38:00,1.86186,1.86203,1.86169,1.86178,26000000.0
2007-01-15 21:40:00,1.86172,1.86173,1.86155,1.86167,12000000.0
2007-01-15 21:41:00,1.86173,1.86182,1.86152,1.86179,7000000.0
2007-01-15 21:42:00,1.86191,1.86195,1.86182,1.86182,7000000.0
2007-01-15 21:43:00,1.86168,1.86185,1.86168,1.86179,11000000.0
2007-01-15 21:44:00,1.86173,1.86173,1.8612,1.86154,18000000.0
2007-01-15 21:45:00,1.86149,1.86194,1.86149,1.86194,7000000.0
2007-01-15 21:46:00,1.86201,1.86205,1.86191,1.862,6000000.0
2007-01-15 21:47:00,1.86164,1.86185,1.86145,1.86185,5000000.0
2007-01-15 21:49:00,1.86228,1.86241,1.86215,1.86215,8000000.0
2007-01-15 21:50:00,1.86212,1.86227,1.86201,1.86227,10000000.0
2007-01-15 21:51:00,1.86234,1.86241,1.86233,1.86233,7000000.0
2007-01-15 21:52:00,1.8623,1.8624,1.86216,1.8624,7000000.0
2007-01-15 21:53:00,1.86239,1.86254,1.86226,1.86226,8000000.0
2007-01-15 21:54:00,1.8624,1.86264,1.8624,1.86264,9000000.0
2007-01-15 21:55:00,1.86261,1.86261,1.86238,1.86259,11000000.0
2007-01-15 21:56:00,1.86246,1.86246,1.86235,1.86241,6000000.0
2007-01-15 21:57:00,1.86232,1.86235,1.86141,1.86235,13000000.0
2007-01-15 21:58:00,1.86256,1.86277,1.86256,1.86273,10000000.0
2007-01-15 21:59:00,1.86257,1.86258,1.86232,1.86232,25000000.0
2007-01-15 22:00:00,1.86248,1.86263,1.86247,1.86255,12000000.0
2007-01-15 22:01:00,1.86268,1.86278,1.86258,1.86278,6000000.0
2007-01-15 22:02:00,1.8628,1.86286,1.8628,1.86285,11000000.0
2007-01-15 22:03:00,1.86287,1.86302,1.86287,1.86298,9000000.0
2007-01-15 22:04:00,1.8629,1.8629,1.86249,1.86249,11000000.0
2007-01-15 22:05:00,1.86268,1.8627,1.86261,1.86265,5000000.0
2007-01-15 22:06:00,1.86252,1.86263,1.86247,1.86257,8000000.0
2007-01-15 22:07:00,1.8624,1.86252,1.86234,1.86234,15000000.0
2007-01-15 22:08:00,1.8625,1.86269,1.8625,1.86269,6000000.0
2007-01-15 22:09:00,1.86247,1.86247,1.86213,1.86213,13000000.0
2007-01-15 22:10:00,1.8621,1.8621,1.86161,1.86161,9000000.0
2007-01-15 22:11:00,1.86173,1.86241,1.86173,1.86241,8000000.0
2007-01-15 22:12:00,1.86222,1.86259,1.86222,1.86259,15000000.0
2007-01-15 22:13:00,1.86256,1.86256,1.86233,1.86233,10000000.0
2007-01-15 22:14:00,1.86237,1.86253,1.86237,1.86253,13000000.0
2007-01-15 22:15:00,1.86262,1.86284,1.86262,1.86284,7000000.0
2007-01-15 22:16:00,1.86279,1.86287,1.8627,1.86286,8000000.0
2007-01-15 22:17:00,1.86264,1.86264,1.86195,1.86195,16000000.0
2007-01-15 22:18:00,1.8626,1.86269,1.86256,1.86262,5000000.0
2007-01-15 22:19:00,1.86255,1.86255,1.86235,1.86235,6000000.0
2007-01-15 22:21:00,1.86213,1.86213,1.86186,1.86186,11000000.0
2007-01-15 22:22:00,1.86205,1.8622,1.86196,1.8622,8000000.0
2007-01-15 22:23:00,1.86218,1.86219,1.86216,1.86217,15000000.0
2007-01-15 22:24:00,1.86218,1.8625,1.86218,1.8623,10000000.0
2007-01-15 22:26:00,1.86252,1.86252,1.86221,1.86228,10000000.0
2007-01-15 22:27:00,1.86213,1.86236,1.86213,1.86236,10000000.0
2007-01-15 22:28:00,1.86245,1.86248,1.86234,1.86234,8000000.0
2007-01-15 22:29:00,1.86211,1.86216,1.86207,1.86215,7000000.0
2007-01-15 22:31:00,1.86207,1.86207,1.86184,1.86184,7000000.0
2007-01-15 22:32:00,1.86215,1.86224,1.86205,1.86219,7000000.0
2007-01-15 22:33:00,1.86209,1.86209,1.86155,1.86155,6000000.0
2007-01-15 22:34:00,1.86147,1.86151,1.86125,1.86144,47000000.0
2007-01-15 22:35:00,1.86212,1.86268,1.86212,1.86248,8000000.0
2007-01-15 22:36:00,1.86228,1.86263,1.86228,1.86245,7000000.0
2007-01-15 22:37:00,1.86236,1.86236,1.86211,1.86225,28000000.0
2007-01-15 22:38:00,1.86182,1.86194,1.86178,1.86183,10000000.0
2007-01-15 22:39:00,1.86162,1.86165,1.86154,1.86158,11000000.0
2007-01-15 22:41:00,1.86175,1.86218,1.86175,1.86218,16000000.0
2007-01-15 22:42:00,1.86209,1.86226,1.86209,1.86216,9000000.0
2007-01-15 22:44:00,1.86219,1.86219,1.86206,1.86206,8000000.0
2007-01-15 22:46:00,1.86234,1.86253,1.86233,1.86236,9000000.0
2007-01-15 22:48:00,1.86212,1.86235,1.86212,1.86231,11000000.0
2007-01-15 22:50:00,1.86249,1.86249,1.86238,1.86241,16000000.0
2007-01-15 22:51:00,1.86262,1.86276,1.86257,1.8627,7000000.0
2007-01-15 22:52:00,1.86244,1.86245,1.8623,1.86237,5000000.0
2007-01-15 22:53:00,1.86231,1.86262,1.86231,1.86241,8000000.0
2007-01-15 22:54:00,1.86177,1.86216,1.86129,1.86214,7000000.0
2007-01-15 22:55:00,1.86239,1.86256,1.86207,1.86246,8000000.0
2007-01-15 22:56:00,1.86234,1.86248,1.86216,1.86216,8000000.0
2007-01-15 22:57:00,1.86224,1.86253,1.86224,1.86232,10000000.0
2007-01-15 22:58:00,1.86252,1.8626,1.86244,1.86258,7000000.0
2007-01-15 22:59:00,1.86308,1.86308,1.8627,1.8627,9000000.0
2007-01-15 23:00:00,1.86162,1.86162,1.86094,1.86094,12000000.0
2007-01-15 23:01:00,1.86102,1.86121,1.86102,1.86108,9000000.0
2007-01-15 23:02:00,1.861,1.861,1.86073,1.86086,7000000.0
2007-01-15 23:03:00,1.86039,1.86039,1.86025,1.86039,12000000.0
2007-01-15 23:04:00,1.8604,1.86051,1.8604,1.86051,9000000.0
2007-01-15 23:05:00,1.85953,1.85953,1.85882,1.85885,11000000.0
2007-01-15 23:06:00,1.85911,1.85934,1.85911,1.85918,11000000.0
2007-01-15 23:07:00,1.85901,1.85912,1.85889,1.85912,8000000.0
2007-01-15 23:08:00,1.85854,1.85859,1.85839,1.85859,15000000.0
2007-01-15 23:09:00,1.85855,1.85855,1.85837,1.85837,7000000.0
2007-01-15 23:10:00,1.85838,1.85869,1.85831,1.85865,8000000.0
2007-01-15 23:11:00,1.85884,1.85902,1.85882,1.85894,8000000.0
2007-01-15 23:12:00,1.85877,1.85877,1.85836,1.85868,8000000.0
2007-01-15 23:13:00,1.85875,1.85882,1.85843,1.85843,7000000.0
2007-01-15 23:14:00,1.85838,1.85838,1.85802,1.85809,9000000.0
2007-01-15 23:15:00,1.85757,1.85782,1.85754,1.85766,8000000.0
2007-01-15 23:16:00,1.85806,1.85825,1.85804,1.85814,9000000.0
2007-01-15 23:17:00,1.85803,1.8583,1.85803,1.85819,7000000.0
2007-01-15 23:18:00,1.85821,1.85835,1.85797,1.85821,7000000.0
2007-01-15 23:19:00,1.85816,1.85835,1.85793,1.85826,9000000.0
2007-01-15 23:22:00,1.85829,1.85857,1.85827,1.85827,7000000.0
2007-01-15 23:23:00,1.85828,1.85828,1.85804,1.85804,6000000.0
2007-01-15 23:24:00,1.85766,1.85788,1.85766,1.85776,9000000.0
2007-01-15 23:25:00,1.85742,1.85742,1.85708,1.85708,10000000.0
2007-01-15 23:26:00,1.85704,1.85732,1.85704,1.85731,5000000.0
2007-01-15 23:27:00,1.85672,1.8569,1.85654,1.8569,5000000.0
2007-01-15 23:28:00,1.85706,1.85739,1.85706,1.85736,7000000.0
2007-01-15 23:29:00,1.85729,1.85747,1.8571,1.85747,25000000.0
2007-01-15 23:30:00,1.85736,1.85766,1.85736,1.85766,7000000.0
2007-01-15 23:31:00,1.85746,1.85746,1.8573,1.8573,14000000.0
2007-01-15 23:32:00,1.85729,1.85736,1.85714,1.85721,9000000.0
2007-01-15 23:34:00,1.85687,1.85687,1.85553,1.85553,6000000.0
2007-01-15 23:35:00,1.85556,1.85604,1.85556,1.85604,12000000.0
2007-01-15 23:36:00,1.85594,1.85622,1.85565,1.85622,9000000.0
2007-01-15 23:37:00,1.85599,1.85625,1.85588,1.85588,8000000.0
2007-01-15 23:38:00,1.85571,1.85591,1.85536,1.85591,8000000.0
2007-01-15 23:39:00,1.85593,1.85604,1.85578,1.85601,11000000.0
2007-01-15 23:40:00,1.85597,1.85597,1.8556,1.85565,21000000.0
2007-01-15 23:41:00,1.8562,1.85639,1.85612,1.85632,7000000.0
2007-01-15 23:42:00,1.85629,1.8564,1.85622,1.8563,19000000.0
2007-01-15 23:43:00,1.85649,1.85666,1.85649,1.85666,7000000.0
2007-01-15 23:44:00,1.85682,1.85683,1.85661,1.85661,8000000.0
2007-01-15 23:45:00,1.85726,1.85762,1.85726,1.85729,7000000.0
2007-01-15 23:46:00,1.85723,1.85723,1.85678,1.85678,8000000.0
2007-01-15 23:47:00,1.85702,1.85712,1.85693,1.85712,7000000.0
2007-01-15 23:48:00,1.85711,1.85711,1.85679,1.85694,8000000.0
2007-01-15 23:49:00,1.85688,1.85688,1.85629,1.85629,8000000.0
2007-01-15 23:50:00,1.8562,1.85627,1.85603,1.85603,8000000.0
2007-01-15 23:52:00,1.85602,1.8561,1.85596,1.8561,7000000.0
2007-01-15 23:53:00,1.85613,1.85668,1.85613,1.85668,10000000.0
2007-01-15 23:54:00,1.85611,1.8564,1.85599,1.85599,7000000.0
2007-01-15 23:55:00,1.85585,1.85612,1.85578,1.85612,9000000.0
2007-01-15 23:56:00,1.85582,1.85617,1.85576,1.85591,12000000.0
2007-01-15 23:57:00,1.8561,1.8561,1.85589,1.85592,6000000.0
2007-01-15 23:59:00,1.85608,1.8562,1.85585,1.8562,6000000.0
2007-01-16 00:00:00,1.85636,1.85636,1.85579,1.85587,7000000.0
2007-01-16 00:01:00,1.85549,1.85549,1.85526,1.85532,8000000.0
2007-01-16 00:02:00,1.85507,1.85507,1.85488,1.85488,9000000.0
2007-01-16 00:03:00,1.85542,1.85591,1.85542,1.85591,5000000.0
2007-01-16 00:04:00,1.85596,1.85663,1.85596,1.85663,10000000.0
2007-01-16 00:05:00,1.85656,1.85656,1.85617,1.85623,9000000.0
2007-01-16 00:06:00,1.85628,1.85646,1.85601,1.85646,8000000.0
2007-01-16 00:07:00,1.85681,1.85689,1.8566,1.85681,9000000.0
2007-01-16 00:08:00,1.85643,1.85643,1.85622,1.85622,8000000.0
2007-01-16 00:10:00,1.85614,1.85614,1.85575,1.85575,23000000.0
2007-01-16 00:11:00,1.8559,1.8563,1.8559,1.8563,11000000.0
2007-01-16 00:12:00,1.85633,1.85645,1.85615,1.85626,9000000.0
2007-01-16 00:13:00,1.85645,1.85662,1.85645,1.85662,8000000.0
2007-01-16 00:14:00,1.85659,1.85687,1.85659,1.85687,7000000.0
2007-01-16 00:15:00,1.85691,1.85691,1.85651,1.85675,10000000.0
2007-01-16 00:16:00,1.85631,1.85651,1.85631,1.85651,9000000.0
2007-01-16 00:18:00,1.85677,1.85677,1.85648,1.85648,8000000.0
2007-01-16 00:19:00,1.85681,1.85683,1.85662,1.85662,11000000.0
2007-01-16 00:20:00,1.85653,1.85664,1.85647,1.85647,9000000.0
2007-01-16 00:21:00,1.85649,1.85662,1.85647,1.85651,8000000.0
2007-01-16 00:22:00,1.85649,1.85654,1.85642,1.85648,6000000.0
2007-01-16 00:23:00,1.85642,1.85645,1.85631,1.8564,7000000.0
2007-01-16 00:24:00,1.85622,1.85642,1.8562,1.85628,8000000.0
2007-01-16 00:25:00,1.85629,1.85644,1.85629,1.85644,11000000.0
2007-01-16 00:27:00,1.85643,1.85643,1.85622,1.85629,10000000.0
2007-01-16 00:28:00,1.85639,1.85667,1.85637,1.85641,8000000.0
2007-01-16 00:29:00,1.85666,1.85669,1.85654,1.85656,6000000.0
2007-01-16 00:30:00,1.85634,1.85657,1.85634,1.85657,7000000.0
2007-01-16 00:31:00,1.85673,1.85698,1.85673,1.85689,7000000.0
2007-01-16 00:32:00,1.85673,1.85679,1.85653,1.85679,7000000.0
2007-01-16 00:33:00,1.85668,1.85674,1.85662,1.85662,7000000.0
2007-01-16 00:34:00,1.85675,1.85675,1.85655,1.85669,7000000.0
2007-01-16 00:35:00,1.85661,1.85679,1.85658,1.85679,6000000.0
2007-01-16 00:36:00,1.85678,1.85678,1.85651,1.85659,5000000.0
2007-01-16 00:37:00,1.85639,1.85639,1.85606,1.85612,6000000.0
2007-01-16 00:38:00,1.85618,1.85618,1.856,1.856,7000000.0
2007-01-16 00:39:00,1.85613,1.85643,1.85613,1.85642,10000000.0
2007-01-16 00:40:00,1.85646,1.85691,1.85646,1.85685,7000000.0
2007-01-16 00:41:00,1.85714,1.85735,1.85714,1.85725,6000000.0
2007-01-16 00:43:00,1.85747,1.85748,1.85742,1.85745,4000000.0
2007-01-16 00:44:00,1.85714,1.85714,1.85641,1.85676,11000000.0
2007-01-16 00:45:00,1.85642,1.85675,1.85641,1.85675,7000000.0
2007-01-16 00:46:00,1.85679,1.85682,1.85672,1.85679,10000000.0
2007-01-16 00:47:00,1.85663,1.85669,1.85649,1.85653,7000000.0
2007-01-16 00:48:00,1.85644,1.85648,1.85635,1.85644,8000000.0
2007-01-16 00:49:00,1.85619,1.85628,1.85591,1.85628,5000000.0
2007-01-16 00:50:00,1.85635,1.85653,1.85633,1.85646,10000000.0
2007-01-16 00:51:00,1.85649,1.8565,1.85639,1.85644,5000000.0
2007-01-16 00:52:00,1.85628,1.85632,1.85606,1.85606,7000000.0
2007-01-16 00:53:00,1.85619,1.8564,1.85619,1.85634,11000000.0
2007-01-16 00:54:00,1.85632,1.85635,1.85621,1.85622,10000000.0
2007-01-16 00:55:00,1.85627,1.85632,1.85618,1.85629,7000000.0
2007-01-16 00:56:00,1.85615,1.85625,1.85582,1.85625,6000000.0
2007-01-16 00:57:00,1.85597,1.85604,1.85546,1.85604,8000000.0
2007-01-16 00:58:00,1.85632,1.85644,1.85624,1.85624,10000000.0
2007-01-16 00:59:00,1.85615,1.85615,1.85549,1.85549,7000000.0
2007-01-16 01:00:00,1.85603,1.85655,1.85603,1.85655,19000000.0
2007-01-16 01:01:00,1.85679,1.85681,1.85621,1.85625,12000000.0
2007-01-16 01:02:00,1.85622,1.85656,1.85622,1.85628,8000000.0
2007-01-16 01:03:00,1.85613,1.85622,1.85594,1.85599,7000000.0
2007-01-16 01:04:00,1.85601,1.85633,1.85601,1.85618,8000000.0
2007-01-16 01:05:00,1.8564,1.85641,1.85615,1.85621,7000000.0
2007-01-16 01:06:00,1.85623,1.85635,1.8562,1.85635,8000000.0
2007-01-16 01:07:00,1.85673,1.85697,1.85673,1.85696,11000000.0
2007-01-16 01:08:00,1.85698,1.85698,1.85653,1.85686,10000000.0
2007-01-16 01:09:00,1.85672,1.85672,1.85642,1.85669,8000000.0
2007-01-16 01:10:00,1.85674,1.85679,1.85651,1.85676,10000000.0
2007-01-16 01:11:00,1.85676,1.85684,1.8567,1.85673,11000000.0
2007-01-16 01:12:00,1.85683,1.85683,1.85678,1.85683,8000000.0
2007-01-16 01:13:00,1.85679,1.85679,1.8566,1.85661,8000000.0
2007-01-16 01:14:00,1.85661,1.85661,1.85628,1.85641,10000000.0
2007-01-16 01:15:00,1.85638,1.85663,1.85634,1.85663,10000000.0
2007-01-16 01:16:00,1.85653,1.85653,1.85621,1.85645,8000000.0
2007-01-16 01:17:00,1.85646,1.85646,1.85587,1.85602,11000000.0
2007-01-16 01:18:00,1.8563,1.8563,1.85602,1.85622,10000000.0
2007-01-16 01:19:00,1.85628,1.85642,1.85628,1.8563,11000000.0
2007-01-16 01:20:00,1.8563,1.85637,1.85628,1.85628,13000000.0
2007-01-16 01:21:00,1.85632,1.85632,1.85615,1.85632,7000000.0
2007-01-16 01:22:00,1.85589,1.85615,1.85589,1.8561,7000000.0
2007-01-16 01:23:00,1.85578,1.85578,1.85561,1.85572,8000000.0
2007-01-16 01:24:00,1.8558,1.8558,1.85562,1.85563,7000000.0
2007-01-16 01:25:00,1.85581,1.85596,1.85575,1.85579,8000000.0
2007-01-16 01:26:00,1.85551,1.85572,1.85551,1.85572,14000000.0
2007-01-16 01:27:00,1.85597,1.85604,1.85562,1.85604,15000000.0
2007-01-16 01:28:00,1.85597,1.85597,1.85565,1.85565,9000000.0
2007-01-16 01:29:00,1.85531,1.8555,1.85531,1.85546,10000000.0
2007-01-16 01:30:00,1.85529,1.85539,1.85526,1.85537,10000000.0
2007-01-16 01:31:00,1.85575,1.85598,1.85572,1.85598,7000000.0
2007-01-16 01:32:00,1.856,1.856,1.85575,1.85576,18000000.0
2007-01-16 01:33:00,1.85588,1.85615,1.85588,1.85615,6000000.0
2007-01-16 01:34:00,1.85584,1.85584,1.85576,1.85581,16000000.0
2007-01-16 01:35:00,1.8558,1.85608,1.8558,1.8559,8000000.0
2007-01-16 01:36:00,1.85614,1.85631,1.85614,1.85631,9000000.0
2007-01-16 01:37:00,1.85611,1.85611,1.85572,1.85578,5000000.0
2007-01-16 01:38:00,1.85574,1.85612,1.85574,1.85612,12000000.0
2007-01-16 01:39:00,1.85618,1.85635,1.85597,1.85635,12000000.0
2007-01-16 01:40:00,1.85659,1.85659,1.85638,1.85641,7000000.0
2007-01-16 01:41:00,1.85633,1.85634,1.85621,1.85621,11000000.0
2007-01-16 01:42:00,1.8561,1.85654,1.8561,1.85654,7000000.0
2007-01-16 01:43:00,1.85661,1.85676,1.85653,1.85661,8000000.0
2007-01-16 01:44:00,1.8565,1.85652,1.85646,1.85649,7000000.0
2007-01-16 01:45:00,1.85658,1.85667,1.85651,1.85651,7000000.0
2007-01-16 01:46:00,1.85652,1.85665,1.85648,1.8565,7000000.0
2007-01-16 01:47:00,1.85649,1.85665,1.85648,1.85649,14000000.0
2007-01-16 01:48:00,1.85668,1.85681,1.85666,1.8567,7000000.0
2007-01-16 01:49:00,1.85673,1.85706,1.85672,1.85691,8000000.0
2007-01-16 01:50:00,1.85715,1.85727,1.85706,1.85706,10000000.0
2007-01-16 01:51:00,1.85707,1.8572,1.85707,1.85713,16000000.0
2007-01-16 01:52:00,1.85711,1.85711,1.85659,1.85671,13000000.0
2007-01-16 01:53:00,1.85669,1.8569,1.85666,1.8569,7000000.0
2007-01-16 01:54:00,1.85686,1.85693,1.85671,1.85693,9000000.0
2007-01-16 01:55:00,1.85684,1.85699,1.8568,1.85688,11000000.0
2007-01-16 01:56:00,1.85699,1.85699,1.85652,1.85652,17000000.0
2007-01-16 01:57:00,1.85643,1.85651,1.85642,1.85645,13000000.0
2007-01-16 01:58:00,1.85643,1.85652,1.85643,1.85645,10000000.0
2007-01-16 01:59:00,1.85643,1.85648,1.85625,1.85648,7000000.0
2007-01-16 02:00:00,1.85646,1.85649,1.85636,1.85642,10000000.0
2007-01-16 02:01:00,1.85655,1.85679,1.85655,1.85667,8000000.0
2007-01-16 02:02:00,1.857,1.85717,1.85699,1.85708,7000000.0
2007-01-16 02:03:00,1.85696,1.85761,1.8554,1.85761,10000000.0
2007-01-16 02:04:00,1.85773,1.85773,1.85746,1.8575,7000000.0
2007-01-16 02:05:00,1.85762,1.85764,1.85738,1.85756,10000000.0
2007-01-16 02:06:00,1.85739,1.85739,1.85711,1.85712,10000000.0
2007-01-16 02:07:00,1.85708,1.85728,1.85708,1.85727,8000000.0
2007-01-16 02:08:00,1.85706,1.85728,1.85706,1.85728,8000000.0
2007-01-16 02:09:00,1.85696,1.85751,1.85696,1.85751,7000000.0
2007-01-16 02:10:00,1.85759,1.85776,1.8575,1.8575,9000000.0
2007-01-16 02:12:00,1.85755,1.85755,1.85696,1.85696,8000000.0
2007-01-16 02:13:00,1.85686,1.85721,1.85686,1.85721,7000000.0
2007-01-16 02:14:00,1.85709,1.85744,1.85709,1.85744,9000000.0
2007-01-16 02:15:00,1.85724,1.85734,1.85721,1.85734,8000000.0
2007-01-16 02:16:00,1.85738,1.85764,1.8573,1.85759,8000000.0
2007-01-16 02:17:00,1.85781,1.85781,1.85758,1.85776,6000000.0
2007-01-16 02:18:00,1.85777,1.858,1.85776,1.85776,7000000.0
2007-01-16 02:19:00,1.85776,1.8579,1.85747,1.85776,11000000.0
2007-01-16 02:20:00,1.85786,1.85808,1.85786,1.85808,6000000.0
2007-01-16 02:21:00,1.85817,1.85824,1.85811,1.85815,7000000.0
2007-01-16 02:23:00,1.8583,1.85856,1.8583,1.85835,10000000.0
2007-01-16 02:24:00,1.85876,1.85877,1.8586,1.85877,11000000.0
2007-01-16 02:25:00,1.85879,1.85896,1.85878,1.85887,11000000.0
2007-01-16 02:26:00,1.8591,1.85955,1.8591,1.85955,8000000.0
2007-01-16 02:27:00,1.8599,1.8605,1.8599,1.86033,9000000.0
2007-01-16 02:28:00,1.86053,1.86053,1.86014,1.86035,10000000.0
2007-01-16 02:29:00,1.85997,1.86049,1.85993,1.86049,7000000.0
2007-01-16 02:30:00,1.86066,1.86066,1.86017,1.86017,5000000.0
2007-01-16 02:31:00,1.86016,1.86064,1.86016,1.86064,8000000.0
2007-01-16 02:32:00,1.86066,1.86071,1.86057,1.86061,8000000.0
2007-01-16 02:33:00,1.85974,1.8604,1.85974,1.8604,8000000.0
2007-01-16 02:34:00,1.86036,1.86036,1.85998,1.86006,7000000.0
2007-01-16 02:35:00,1.85998,1.86012,1.85975,1.85975,11000000.0
2007-01-16 02:36:00,1.85929,1.85947,1.85929,1.8593,7000000.0
2007-01-16 02:37:00,1.85926,1.85945,1.85902,1.85941,7000000.0
2007-01-16 02:38:00,1.85923,1.85939,1.85923,1.85929,7000000.0
2007-01-16 02:40:00,1.85941,1.85943,1.85932,1.85932,7000000.0
2007-01-16 02:41:00,1.85942,1.85942,1.8591,1.8591,8000000.0
2007-01-16 02:42:00,1.85901,1.85905,1.85901,1.85905,2000000.0
2007-01-16 02:43:00,1.85894,1.85895,1.85877,1.85895,9000000.0
2007-01-16 02:44:00,1.85881,1.85895,1.85881,1.85891,7000000.0
2007-01-16 02:45:00,1.85903,1.85918,1.8589,1.85918,8000000.0
2007-01-16 02:46:00,1.85912,1.85914,1.85889,1.8591,8000000.0
2007-01-16 02:47:00,1.85909,1.85915,1.85902,1.85913,9000000.0
2007-01-16 02:48:00,1.85919,1.8592,1.85902,1.8592,8000000.0
2007-01-16 02:49:00,1.85892,1.85962,1.85892,1.85962,11000000.0
2007-01-16 02:50:00,1.85949,1.8595,1.85926,1.85946,7000000.0
2007-01-16 02:51:00,1.85954,1.85968,1.85948,1.8595,8000000.0
2007-01-16 02:52:00,1.85978,1.85987,1.85966,1.8598,6000000.0
2007-01-16 02:53:00,1.85982,1.86017,1.85982,1.86007,8000000.0
2007-01-16 02:54:00,1.85968,1.85968,1.85914,1.85922,8000000.0
2007-01-16 02:55:00,1.85951,1.85962,1.85933,1.85942,8000000.0
2007-01-16 02:56:00,1.85958,1.85958,1.85943,1.85943,7000000.0
2007-01-16 02:57:00,1.85952,1.85952,1.85928,1.85945,8000000.0
2007-01-16 02:58:00,1.85942,1.85945,1.85917,1.85917,6000000.0
2007-01-16 02:59:00,1.85934,1.85934,1.85899,1.85899,9000000.0
2007-01-16 03:00:00,1.85956,1.85956,1.85936,1.85944,6000000.0
2007-01-16 03:01:00,1.85971,1.85984,1.85971,1.85973,8000000.0
2007-01-16 03:02:00,1.85946,1.85991,1.85946,1.85991,11000000.0
2007-01-16 03:03:00,1.86013,1.86016,1.85998,1.85998,7000000.0
2007-01-16 03:04:00,1.85988,1.86003,1.85963,1.85991,7000000.0
2007-01-16 03:05:00,1.85993,1.85994,1.85957,1.85978,8000000.0
2007-01-16 03:06:00,1.85965,1.85965,1.85946,1.85952,8000000.0
2007-01-16 03:07:00,1.85927,1.85937,1.85921,1.85931,8000000.0
2007-01-16 03:08:00,1.85954,1.85959,1.85946,1.85959,5000000.0
2007-01-16 03:09:00,1.85981,1.85981,1.85944,1.85944,8000000.0
2007-01-16 03:10:00,1.8594,1.85948,1.85908,1.85908,7000000.0
2007-01-16 03:11:00,1.85888,1.85903,1.85884,1.85903,10000000.0
2007-01-16 03:12:00,1.85905,1.8594,1.85894,1.8594,7000000.0
2007-01-16 03:13:00,1.85936,1.85947,1.85913,1.85913,11000000.0
2007-01-16 03:14:00,1.85915,1.85919,1.85886,1.85886,11000000.0
2007-01-16 03:15:00,1.85863,1.85874,1.85863,1.85866,7000000.0
2007-01-16 03:16:00,1.8589,1.85909,1.85864,1.85909,7000000.0
2007-01-16 03:17:00,1.85901,1.85904,1.85844,1.85897,11000000.0
2007-01-16 03:18:00,1.85889,1.85899,1.85858,1.85865,10000000.0
2007-01-16 03:19:00,1.85852,1.85858,1.85845,1.85858,6000000.0
2007-01-16 03:20:00,1.85868,1.85874,1.85864,1.85864,7000000.0
2007-01-16 03:21:00,1.85873,1.85883,1.85841,1.85881,7000000.0
2007-01-16 03:22:00,1.85885,1.85926,1.85872,1.85926,7000000.0
2007-01-16 03:23:00,1.85948,1.85948,1.85907,1.85907,7000000.0
2007-01-16 03:24:00,1.85902,1.85919,1.85714,1.85917,8000000.0
2007-01-16 03:25:00,1.85917,1.85922,1.85905,1.8592,8000000.0
2007-01-16 03:26:00,1.85919,1.85934,1.85919,1.85922,11000000.0
2007-01-16 03:27:00,1.85929,1.85938,1.85922,1.85924,8000000.0
2007-01-16 03:28:00,1.85907,1.85907,1.85859,1.8586,10000000.0
2007-01-16 03:29:00,1.85886,1.859,1.85871,1.85889,11000000.0
2007-01-16 03:30:00,1.85885,1.85885,1.85823,1.85825,7000000.0
2007-01-16 03:31:00,1.85805,1.85805,1.85781,1.85794,9000000.0
2007-01-16 03:32:00,1.85771,1.85786,1.85769,1.85786,6000000.0
2007-01-16 03:33:00,1.8576,1.85794,1.8576,1.85794,7000000.0
2007-01-16 03:34:00,1.85829,1.85829,1.85807,1.85827,8000000.0
2007-01-16 03:35:00,1.85805,1.8581,1.85782,1.85791,10000000.0
2007-01-16 03:36:00,1.8578,1.8578,1.85742,1.85744,5000000.0
2007-01-16 03:37:00,1.85776,1.85811,1.85776,1.85811,9000000.0
2007-01-16 03:39:00,1.85834,1.85834,1.85806,1.85822,8000000.0
2007-01-16 03:40:00,1.85833,1.8584,1.85827,1.8583,5000000.0
2007-01-16 03:41:00,1.85793,1.85796,1.85785,1.85792,10000000.0
2007-01-16 03:43:00,1.85755,1.85763,1.85747,1.85751,8000000.0
2007-01-16 03:44:00,1.85758,1.85768,1.85745,1.8575,7000000.0
2007-01-16 03:46:00,1.85766,1.85766,1.85742,1.85742,7000000.0
2007-01-16 03:47:00,1.85764,1.85791,1.85764,1.85775,7000000.0
2007-01-16 03:48:00,1.85813,1.85829,1.85813,1.85829,5000000.0
2007-01-16 03:49:00,1.85818,1.85835,1.85817,1.8582,8000000.0
2007-01-16 03:50:00,1.85807,1.85822,1.85803,1.85822,8000000.0
2007-01-16 03:51:00,1.85807,1.85821,1.85805,1.85817,9000000.0
2007-01-16 03:52:00,1.85806,1.85806,1.85781,1.85783,8000000.0
2007-01-16 03:53:00,1.85792,1.85797,1.85777,1.85777,10000000.0
2007-01-16 03:54:00,1.85792,1.85844,1.85792,1.85831,7000000.0
2007-01-16 03:55:00,1.85842,1.85842,1.85798,1.85803,7000000.0
2007-01-16 03:56:00,1.85802,1.85802,1.85755,1.8576,7000000.0
2007-01-16 03:57:00,1.85761,1.8577,1.85754,1.85768,8000000.0
2007-01-16 03:58:00,1.85769,1.85769,1.8557,1.85748,7000000.0
2007-01-16 03:59:00,1.85759,1.85766,1.8575,1.8575,7000000.0
2007-01-16 04:00:00,1.85743,1.85748,1.85721,1.85743,7000000.0
2007-01-16 04:01:00,1.85754,1.85756,1.8572,1.8572,7000000.0
2007-01-16 04:02:00,1.85708,1.85754,1.85708,1.85753,8000000.0
2007-01-16 04:03:00,1.85744,1.85745,1.85729,1.85729,8000000.0
2007-01-16 04:04:00,1.85727,1.85739,1.85717,1.85717,8000000.0
2007-01-16 04:05:00,1.85764,1.85774,1.85745,1.85759,8000000.0
2007-01-16 04:06:00,1.85747,1.85752,1.85735,1.85735,9000000.0
2007-01-16 04:07:00,1.85743,1.85743,1.85711,1.85717,11000000.0
2007-01-16 04:08:00,1.85715,1.85726,1.85715,1.85726,2000000.0
2007-01-16 04:09:00,1.85725,1.85725,1.85708,1.8571,7000000.0
2007-01-16 04:10:00,1.85702,1.85751,1.85702,1.85751,8000000.0
2007-01-16 04:11:00,1.85743,1.85758,1.85743,1.85748,7000000.0
2007-01-16 04:12:00,1.85727,1.85733,1.85703,1.85703,7000000.0
2007-01-16 04:13:00,1.85674,1.85705,1.85666,1.85691,8000000.0
2007-01-16 04:14:00,1.857,1.857,1.85671,1.85685,7000000.0
2007-01-16 04:15:00,1.8571,1.85737,1.8571,1.85723,7000000.0
2007-01-16 04:16:00,1.85761,1.85766,1.85747,1.85766,5000000.0
2007-01-16 04:17:00,1.85743,1.85764,1.85735,1.85764,7000000.0
2007-01-16 04:18:00,1.8576,1.85764,1.85752,1.85752,8000000.0
2007-01-16 04:19:00,1.85758,1.85758,1.85742,1.85753,8000000.0
2007-01-16 04:20:00,1.85743,1.8576,1.85725,1.8576,10000000.0
2007-01-16 04:21:00,1.85761,1.85772,1.85748,1.85748,8000000.0
2007-01-16 04:22:00,1.85767,1.85767,1.85751,1.85755,9000000.0
2007-01-16 04:23:00,1.85764,1.85768,1.85754,1.85765,7000000.0
2007-01-16 04:24:00,1.85761,1.85771,1.85761,1.85771,9000000.0
2007-01-16 04:25:00,1.85766,1.85766,1.85739,1.85753,7000000.0
2007-01-16 04:26:00,1.8575,1.85769,1.8575,1.85751,7000000.0
2007-01-16 04:27:00,1.85745,1.85745,1.85734,1.85741,8000000.0
2007-01-16 04:28:00,1.85753,1.85762,1.85743,1.85757,7000000.0
2007-01-16 04:29:00,1.85743,1.85754,1.85741,1.85753,8000000.0
2007-01-16 04:30:00,1.85741,1.85753,1.85721,1.85753,9000000.0
2007-01-16 04:31:00,1.85763,1.85771,1.85749,1.85749,10000000.0
2007-01-16 04:32:00,1.85752,1.85789,1.85721,1.85789,9000000.0
2007-01-16 04:33:00,1.85772,1.85779,1.85763,1.85771,8000000.0
2007-01-16 04:34:00,1.85766,1.85785,1.85766,1.85782,7000000.0
2007-01-16 04:35:00,1.85779,1.85779,1.85765,1.8577,7000000.0
2007-01-16 04:36:00,1.85759,1.85763,1.85745,1.85745,6000000.0
2007-01-16 04:37:00,1.85753,1.85753,1.85724,1.85724,11000000.0
2007-01-16 04:38:00,1.85711,1.85711,1.85699,1.85703,9000000.0
2007-01-16 04:39:00,1.85721,1.85721,1.85689,1.85689,9000000.0
2007-01-16 04:40:00,1.85689,1.85723,1.85689,1.8572,9000000.0
2007-01-16 04:41:00,1.85705,1.85737,1.857,1.85737,8000000.0
2007-01-16 04:42:00,1.85736,1.85748,1.85734,1.85738,7000000.0
2007-01-16 04:43:00,1.85738,1.85759,1.85718,1.85719,11000000.0
2007-01-16 04:44:00,1.85763,1.85775,1.85748,1.85775,9000000.0
2007-01-16 04:45:00,1.85773,1.85781,1.85754,1.85781,8000000.0
2007-01-16 04:46:00,1.85797,1.85854,1.85797,1.85854,6000000.0
2007-01-16 04:47:00,1.85855,1.85855,1.85843,1.85851,5000000.0
2007-01-16 04:48:00,1.85882,1.85882,1.85853,1.85866,7000000.0
2007-01-16 04:50:00,1.85855,1.85855,1.85815,1.85815,3000000.0
2007-01-16 04:51:00,1.85811,1.8583,1.85811,1.85814,7000000.0
2007-01-16 04:52:00,1.85824,1.85851,1.85824,1.85851,10000000.0
2007-01-16 04:53:00,1.85837,1.85858,1.85797,1.85797,9000000.0
2007-01-16 04:54:00,1.85822,1.85829,1.85812,1.85829,7000000.0
2007-01-16 04:55:00,1.85826,1.8583,1.85818,1.85829,8000000.0
2007-01-16 04:57:00,1.85819,1.85846,1.85819,1.85846,8000000.0
2007-01-16 04:58:00,1.85858,1.8586,1.8585,1.85856,8000000.0
2007-01-16 04:59:00,1.8587,1.8588,1.8587,1.85878,8000000.0
2007-01-16 05:00:00,1.85877,1.85884,1.85859,1.85859,7000000.0
2007-01-16 05:01:00,1.85887,1.85916,1.85887,1.8591,7000000.0
2007-01-16 05:02:00,1.85907,1.85941,1.85907,1.85941,7000000.0
2007-01-16 05:03:00,1.85939,1.85939,1.8592,1.85923,7000000.0
2007-01-16 05:04:00,1.85897,1.85929,1.85897,1.85914,7000000.0
2007-01-16 05:05:00,1.85924,1.85932,1.85905,1.85908,8000000.0
2007-01-16 05:06:00,1.85892,1.85916,1.85892,1.85897,8000000.0
2007-01-16 05:07:00,1.85929,1.85952,1.85924,1.85952,8000000.0
2007-01-16 05:08:00,1.85944,1.85944,1.8591,1.8591,10000000.0
2007-01-16 05:09:00,1.85938,1.85947,1.85928,1.85932,7000000.0
2007-01-16 05:10:00,1.85909,1.85927,1.85908,1.85919,7000000.0
2007-01-16 05:11:00,1.85901,1.85904,1.85887,1.85888,8000000.0
2007-01-16 05:12:00,1.85907,1.85913,1.85887,1.85887,11000000.0
2007-01-16 05:13:00,1.85878,1.85878,1.85851,1.85866,8000000.0
2007-01-16 05:14:00,1.85897,1.85901,1.85885,1.85892,11000000.0
2007-01-16 05:15:00,1.85896,1.85926,1.85884,1.85884,11000000.0
2007-01-16 05:16:00,1.85895,1.85902,1.85876,1.85898,9000000.0
2007-01-16 05:17:00,1.85912,1.85926,1.85906,1.85906,8000000.0
2007-01-16 05:18:00,1.85913,1.85918,1.85894,1.85918,8000000.0
2007-01-16 05:19:00,1.85898,1.85934,1.85891,1.85934,7000000.0
2007-01-16 05:20:00,1.85941,1.85945,1.85932,1.85945,10000000.0
2007-01-16 05:21:00,1.85948,1.85962,1.85944,1.85944,8000000.0
2007-01-16 05:22:00,1.85907,1.85925,1.85907,1.85925,7000000.0
2007-01-16 05:24:00,1.85942,1.85942,1.85909,1.85927,7000000.0
2007-01-16 05:25:00,1.85938,1.85948,1.85938,1.85943,7000000.0
2007-01-16 05:26:00,1.85957,1.85971,1.85948,1.85963,7000000.0
2007-01-16 05:27:00,1.85958,1.85963,1.85932,1.85932,8000000.0
2007-01-16 05:28:00,1.85935,1.85935,1.85918,1.85926,9000000.0
2007-01-16 05:29:00,1.85941,1.85959,1.8593,1.85959,7000000.0
2007-01-16 05:31:00,1.85949,1.85949,1.85916,1.85919,8000000.0
2007-01-16 05:32:00,1.85937,1.85938,1.85889,1.85889,8000000.0
2007-01-16 05:33:00,1.85867,1.85908,1.85867,1.8589,9000000.0
2007-01-16 05:34:00,1.8591,1.85912,1.85904,1.85908,5000000.0
2007-01-16 05:35:00,1.85915,1.85923,1.85883,1.85883,7000000.0
2007-01-16 05:36:00,1.85893,1.85922,1.85893,1.85907,11000000.0
2007-01-16 05:37:00,1.859,1.859,1.85882,1.85882,7000000.0
2007-01-16 05:38:00,1.85871,1.85896,1.85865,1.85865,11000000.0
2007-01-16 05:39:00,1.85881,1.85889,1.85871,1.85889,7000000.0
2007-01-16 05:40:00,1.85873,1.85873,1.85837,1.85858,8000000.0
2007-01-16 05:41:00,1.85884,1.8589,1.85875,1.85875,8000000.0
2007-01-16 05:42:00,1.85895,1.85937,1.85888,1.85888,7000000.0
2007-01-16 05:43:00,1.85894,1.85908,1.85883,1.85887,9000000.0
2007-01-16 05:44:00,1.8592,1.85934,1.85905,1.85922,8000000.0
2007-01-16 05:45:00,1.85911,1.8592,1.859,1.85919,11000000.0
2007-01-16 05:46:00,1.85903,1.85903,1.85884,1.85884,5000000.0
2007-01-16 05:47:00,1.85896,1.8591,1.85896,1.85897,8000000.0
2007-01-16 05:48:00,1.85895,1.85922,1.85895,1.85922,7000000.0
2007-01-16 05:49:00,1.85909,1.85919,1.85908,1.85908,8000000.0
2007-01-16 05:50:00,1.85917,1.85926,1.85906,1.8592,9000000.0
2007-01-16 05:51:00,1.85914,1.85934,1.85914,1.85934,8000000.0
2007-01-16 05:52:00,1.85913,1.85952,1.85913,1.85952,8000000.0
2007-01-16 05:53:00,1.85958,1.85964,1.8594,1.8594,7000000.0
2007-01-16 05:54:00,1.85926,1.85926,1.85909,1.85909,10000000.0
2007-01-16 05:55:00,1.85915,1.85954,1.85915,1.85954,8000000.0
2007-01-16 05:56:00,1.85945,1.8595,1.85945,1.8595,5000000.0
2007-01-16 05:57:00,1.85946,1.85988,1.85946,1.85978,8000000.0
2007-01-16 05:58:00,1.85959,1.85985,1.85941,1.85941,9000000.0
2007-01-16 05:59:00,1.85921,1.8594,1.85918,1.85925,10000000.0
2007-01-16 06:00:00,1.85913,1.85931,1.85907,1.85918,8000000.0
2007-01-16 06:02:00,1.85931,1.85931,1.85878,1.85878,7000000.0
2007-01-16 06:03:00,1.8589,1.85902,1.85883,1.85896,8000000.0
2007-01-16 06:04:00,1.85901,1.85905,1.85891,1.85905,7000000.0
2007-01-16 06:05:00,1.85905,1.85912,1.85879,1.85912,7000000.0
2007-01-16 06:07:00,1.85946,1.85946,1.85928,1.85928,7000000.0
2007-01-16 06:08:00,1.85941,1.85946,1.85927,1.85941,6000000.0
2007-01-16 06:09:00,1.85909,1.85937,1.85909,1.85934,8000000.0
2007-01-16 06:10:00,1.8594,1.8594,1.8593,1.85937,8000000.0
2007-01-16 06:11:00,1.85908,1.85908,1.85894,1.859,8000000.0
2007-01-16 06:12:00,1.85931,1.85943,1.85931,1.85941,8000000.0
2007-01-16 06:14:00,1.85949,1.85949,1.85936,1.85942,7000000.0
2007-01-16 06:17:00,1.85923,1.85937,1.85922,1.85922,7000000.0
2007-01-16 06:18:00,1.85915,1.85922,1.85906,1.85919,9000000.0
2007-01-16 06:20:00,1.85897,1.85901,1.85897,1.85901,2000000.0
2007-01-16 06:21:00,1.85905,1.85905,1.85875,1.85879,8000000.0
2007-01-16 06:22:00,1.85913,1.85913,1.85886,1.85905,8000000.0
2007-01-16 06:23:00,1.85902,1.85903,1.85883,1.85893,8000000.0
2007-01-16 06:24:00,1.85901,1.85932,1.85901,1.85932,11000000.0
2007-01-16 06:25:00,1.85932,1.85938,1.85922,1.85937,11000000.0
2007-01-16 06:26:00,1.85915,1.85939,1.85905,1.85919,11000000.0
2007-01-16 06:27:00,1.85915,1.85924,1.85898,1.85898,7000000.0
2007-01-16 06:28:00,1.85904,1.85918,1.85904,1.85912,8000000.0
2007-01-16 06:29:00,1.85924,1.85935,1.85917,1.85934,8000000.0
2007-01-16 06:30:00,1.85939,1.85939,1.85927,1.85936,8000000.0
2007-01-16 06:31:00,1.85936,1.85936,1.85914,1.85932,7000000.0
2007-01-16 06:32:00,1.85926,1.85932,1.85922,1.85922,6000000.0
2007-01-16 06:33:00,1.85905,1.85921,1.85905,1.85918,7000000.0
2007-01-16 06:34:00,1.85909,1.85909,1.85861,1.85861,7000000.0
2007-01-16 06:36:00,1.85801,1.85805,1.85779,1.85779,5000000.0
2007-01-16 06:37:00,1.85791,1.85807,1.85786,1.85794,10000000.0
2007-01-16 06:38:00,1.85809,1.85809,1.85774,1.85798,7000000.0
2007-01-16 06:39:00,1.858,1.85804,1.85787,1.85787,11000000.0
2007-01-16 06:40:00,1.85818,1.85832,1.85807,1.85808,7000000.0
2007-01-16 06:41:00,1.85849,1.85876,1.85849,1.8587,7000000.0
2007-01-16 06:42:00,1.85852,1.85852,1.85808,1.85808,5000000.0
2007-01-16 06:43:00,1.85802,1.85837,1.85802,1.85837,7000000.0
2007-01-16 06:44:00,1.8586,1.85921,1.8586,1.85921,8000000.0
2007-01-16 06:45:00,1.85931,1.85931,1.85864,1.8588,8000000.0
2007-01-16 06:46:00,1.85882,1.85882,1.85847,1.85856,10000000.0
2007-01-16 06:47:00,1.85859,1.85885,1.85859,1.85881,8000000.0
2007-01-16 06:49:00,1.85849,1.8587,1.85844,1.8587,8000000.0
2007-01-16 06:50:00,1.8587,1.8587,1.8585,1.8586,5000000.0
2007-01-16 06:51:00,1.85894,1.85894,1.85874,1.85876,10000000.0
2007-01-16 06:52:00,1.85884,1.85907,1.85878,1.85907,8000000.0
2007-01-16 06:53:00,1.859,1.859,1.85865,1.85879,8000000.0
2007-01-16 06:54:00,1.85898,1.85929,1.85898,1.85907,7000000.0
2007-01-16 06:55:00,1.85936,1.85943,1.85905,1.85936,7000000.0
2007-01-16 06:56:00,1.85933,1.85937,1.85922,1.85922,4000000.0
2007-01-16 06:57:00,1.85933,1.85945,1.85933,1.8594,7000000.0
2007-01-16 06:58:00,1.85914,1.85914,1.85896,1.85905,7000000.0
2007-01-16 06:59:00,1.85883,1.85897,1.85881,1.85897,7000000.0
2007-01-16 07:00:00,1.85859,1.85878,1.85859,1.85876,7000000.0
2007-01-16 07:01:00,1.85908,1.85967,1.85908,1.85967,7000000.0
2007-01-16 07:02:00,1.8597,1.85976,1.85964,1.85976,7000000.0
2007-01-16 07:03:00,1.85975,1.85981,1.85965,1.85973,7000000.0
2007-01-16 07:04:00,1.85969,1.85969,1.8595,1.85954,8000000.0
2007-01-16 07:05:00,1.85944,1.85944,1.85917,1.85919,11000000.0
2007-01-16 07:06:00,1.8588,1.8593,1.8588,1.85919,11000000.0
2007-01-16 07:07:00,1.85916,1.8592,1.85907,1.85909,11000000.0
2007-01-16 07:08:00,1.85905,1.85905,1.85881,1.859,9000000.0
2007-01-16 07:09:00,1.859,1.85901,1.85883,1.85901,8000000.0
2007-01-16 07:10:00,1.85898,1.85918,1.85898,1.85911,7000000.0
2007-01-16 07:11:00,1.85877,1.85877,1.85843,1.85866,10000000.0
2007-01-16 07:12:00,1.85886,1.85921,1.85877,1.85921,7000000.0
2007-01-16 07:13:00,1.85911,1.85914,1.85896,1.85896,8000000.0
2007-01-16 07:14:00,1.85892,1.8594,1.85892,1.8594,7000000.0
2007-01-16 07:15:00,1.859,1.85919,1.85888,1.85919,10000000.0
2007-01-16 07:16:00,1.85923,1.85923,1.85903,1.85907,8000000.0
2007-01-16 07:17:00,1.85876,1.85897,1.85876,1.85881,11000000.0
2007-01-16 07:18:00,1.85866,1.85883,1.85863,1.85883,8000000.0
2007-01-16 07:19:00,1.85891,1.85907,1.85887,1.85901,8000000.0
2007-01-16 07:20:00,1.85922,1.85979,1.8591,1.85979,9000000.0
2007-01-16 07:21:00,1.85971,1.85982,1.85931,1.85931,10000000.0
2007-01-16 07:22:00,1.85891,1.85953,1.85891,1.85953,11000000.0
2007-01-16 07:23:00,1.85967,1.85983,1.85953,1.85983,7000000.0
2007-01-16 07:24:00,1.85981,1.85981,1.85911,1.85911,9000000.0
2007-01-16 07:25:00,1.85942,1.85957,1.85927,1.85941,8000000.0
2007-01-16 07:26:00,1.85924,1.85941,1.8592,1.8592,7000000.0
2007-01-16 07:27:00,1.85909,1.85912,1.85895,1.85911,7000000.0
2007-01-16 07:28:00,1.85906,1.85906,1.85889,1.85897,7000000.0
2007-01-16 07:29:00,1.85865,1.85893,1.85865,1.85893,8000000.0
2007-01-16 07:30:00,1.85871,1.85895,1.85871,1.85895,8000000.0
2007-01-16 07:31:00,1.85902,1.85905,1.85881,1.85881,7000000.0
2007-01-16 07:32:00,1.85884,1.85896,1.85856,1.85866,9000000.0
2007-01-16 07:33:00,1.85898,1.85929,1.85898,1.85922,8000000.0
2007-01-16 07:35:00,1.85909,1.85939,1.85895,1.85935,8000000.0
2007-01-16 07:36:00,1.85927,1.85939,1.85927,1.85928,7000000.0
2007-01-16 07:37:00,1.85916,1.85935,1.85916,1.85932,7000000.0
2007-01-16 07:38:00,1.8594,1.8595,1.85916,1.8595,11000000.0
2007-01-16 07:39:00,1.85927,1.85927,1.85909,1.85909,7000000.0
2007-01-16 07:40:00,1.85921,1.8595,1.85921,1.85947,8000000.0
2007-01-16 07:41:00,1.8595,1.85965,1.85942,1.85955,9000000.0
2007-01-16 07:42:00,1.85956,1.8596,1.85928,1.85928,11000000.0
2007-01-16 07:43:00,1.85928,1.85933,1.8592,1.85933,7000000.0
2007-01-16 07:44:00,1.85918,1.85928,1.85912,1.85921,7000000.0
2007-01-16 07:45:00,1.85918,1.8592,1.85901,1.8592,7000000.0
2007-01-16 07:46:00,1.85934,1.85973,1.85934,1.85973,7000000.0
2007-01-16 07:47:00,1.85981,1.85981,1.85953,1.85955,7000000.0
2007-01-16 07:48:00,1.85942,1.85993,1.85942,1.85983,8000000.0
2007-01-16 07:49:00,1.8604,1.86075,1.86039,1.86059,8000000.0
2007-01-16 07:50:00,1.86015,1.8603,1.85969,1.85969,7000000.0
2007-01-16 07:51:00,1.85999,1.86018,1.85992,1.86018,8000000.0
2007-01-16 07:52:00,1.86003,1.86009,1.85981,1.85997,10000000.0
2007-01-16 07:53:00,1.85955,1.85975,1.85955,1.85971,11000000.0
2007-01-16 07:54:00,1.85984,1.8602,1.85976,1.86015,9000000.0
2007-01-16 07:55:00,1.8603,1.8603,1.85992,1.85995,9000000.0
2007-01-16 07:56:00,1.86013,1.86013,1.85959,1.85959,9000000.0
2007-01-16 07:57:00,1.85965,1.86003,1.85965,1.85995,7000000.0
2007-01-16 07:58:00,1.85996,1.85996,1.85929,1.85929,7000000.0
2007-01-16 07:59:00,1.85928,1.86012,1.85917,1.86012,7000000.0
2007-01-16 08:00:00,1.86009,1.86009,1.85959,1.85959,8000000.0
2007-01-16 08:01:00,1.85956,1.85956,1.8592,1.85941,10000000.0
2007-01-16 08:02:00,1.8595,1.85962,1.8595,1.85958,7000000.0
2007-01-16 08:03:00,1.85947,1.85972,1.85929,1.85946,8000000.0
2007-01-16 08:04:00,1.85965,1.85971,1.85952,1.85952,8000000.0
2007-01-16 08:05:00,1.85938,1.85985,1.85938,1.85985,8000000.0
2007-01-16 08:06:00,1.85972,1.85972,1.85858,1.85858,6000000.0
2007-01-16 08:07:00,1.85892,1.85895,1.85883,1.85895,7000000.0
2007-01-16 08:08:00,1.85892,1.85911,1.85875,1.85911,7000000.0
2007-01-16 08:09:00,1.85904,1.85924,1.85904,1.85919,7000000.0
2007-01-16 08:10:00,1.85934,1.85934,1.85892,1.85896,7000000.0
2007-01-16 08:11:00,1.85934,1.85948,1.85928,1.85937,8000000.0
2007-01-16 08:12:00,1.85934,1.85934,1.85912,1.85912,9000000.0
2007-01-16 08:13:00,1.85892,1.85978,1.85892,1.85978,7000000.0
2007-01-16 08:14:00,1.85972,1.85974,1.85939,1.85974,9000000.0
2007-01-16 08:15:00,1.85971,1.85971,1.85935,1.8595,8000000.0
2007-01-16 08:16:00,1.85945,1.8598,1.85945,1.85955,11000000.0
2007-01-16 08:17:00,1.85938,1.85977,1.85938,1.85975,7000000.0
2007-01-16 08:18:00,1.85985,1.86028,1.85982,1.86014,9000000.0
2007-01-16 08:19:00,1.85974,1.86021,1.85974,1.86021,7000000.0
2007-01-16 08:20:00,1.86009,1.86019,1.85995,1.86019,8000000.0
2007-01-16 08:21:00,1.86015,1.86015,1.86002,1.86002,8000000.0
2007-01-16 08:22:00,1.86023,1.86023,1.86001,1.8602,8000000.0
2007-01-16 08:23:00,1.85993,1.85993,1.85955,1.85976,7000000.0
2007-01-16 08:24:00,1.85994,1.85994,1.85955,1.85981,7000000.0
2007-01-16 08:25:00,1.85966,1.85966,1.85957,1.85961,8000000.0
2007-01-16 08:26:00,1.85921,1.85921,1.85888,1.85888,7000000.0
2007-01-16 08:27:00,1.85932,1.85954,1.85925,1.85954,10000000.0
2007-01-16 08:28:00,1.85961,1.85969,1.85956,1.85969,7000000.0
2007-01-16 08:29:00,1.85974,1.86019,1.85964,1.86019,10000000.0
2007-01-16 08:30:00,1.8602,1.86044,1.8602,1.86022,7000000.0
2007-01-16 08:31:00,1.86026,1.86069,1.86026,1.86065,10000000.0
2007-01-16 08:32:00,1.86057,1.86074,1.86045,1.86045,8000000.0
2007-01-16 08:33:00,1.86077,1.86101,1.86068,1.86101,7000000.0
2007-01-16 08:34:00,1.86115,1.86123,1.86106,1.86108,9000000.0
2007-01-16 08:35:00,1.86094,1.86125,1.86094,1.86125,9000000.0
2007-01-16 08:36:00,1.86127,1.86127,1.86106,1.86115,8000000.0
2007-01-16 08:37:00,1.86087,1.86087,1.86041,1.86041,9000000.0
2007-01-16 08:38:00,1.86053,1.86057,1.86043,1.86057,10000000.0
2007-01-16 08:39:00,1.86054,1.8611,1.86054,1.8611,11000000.0
2007-01-16 08:40:00,1.861,1.86107,1.86087,1.86097,8000000.0
2007-01-16 08:41:00,1.86073,1.86073,1.86,1.86005,11000000.0
2007-01-16 08:42:00,1.86016,1.86039,1.86011,1.86039,10000000.0
2007-01-16 08:43:00,1.86052,1.86052,1.86027,1.86027,8000000.0
2007-01-16 08:44:00,1.86012,1.86042,1.86008,1.86042,10000000.0
2007-01-16 08:45:00,1.8603,1.86064,1.8603,1.86064,8000000.0
2007-01-16 08:46:00,1.86005,1.86052,1.85903,1.86037,8000000.0
2007-01-16 08:47:00,1.86008,1.86008,1.85997,1.86003,7000000.0
2007-01-16 08:48:00,1.86043,1.86058,1.86037,1.86054,8000000.0
2007-01-16 08:49:00,1.8604,1.86058,1.86039,1.86045,11000000.0
2007-01-16 08:50:00,1.86053,1.86067,1.86046,1.8605,7000000.0
2007-01-16 08:51:00,1.8605,1.8605,1.86009,1.86009,8000000.0
2007-01-16 08:52:00,1.86016,1.86046,1.85997,1.85997,9000000.0
2007-01-16 08:53:00,1.85978,1.86008,1.8595,1.86008,8000000.0
2007-01-16 08:54:00,1.86025,1.86051,1.86021,1.86033,8000000.0
2007-01-16 08:55:00,1.86021,1.86027,1.86002,1.86027,8000000.0
2007-01-16 08:56:00,1.86045,1.86047,1.86036,1.86042,7000000.0
2007-01-16 08:57:00,1.8603,1.86036,1.86025,1.86025,8000000.0
2007-01-16 08:58:00,1.86017,1.86028,1.86012,1.86028,7000000.0
2007-01-16 08:59:00,1.86105,1.86111,1.8608,1.8608,7000000.0
2007-01-16 09:01:00,1.86035,1.86038,1.86011,1.86011,9000000.0
2007-01-16 09:02:00,1.86014,1.86087,1.86013,1.86087,10000000.0
2007-01-16 09:03:00,1.86053,1.86071,1.86053,1.86057,7000000.0
2007-01-16 09:04:00,1.86074,1.86075,1.86064,1.86075,7000000.0
2007-01-16 09:05:00,1.86068,1.86118,1.86068,1.86112,7000000.0
2007-01-16 09:06:00,1.86143,1.8622,1.86143,1.86216,11000000.0
2007-01-16 09:07:00,1.86257,1.86281,1.86226,1.86226,8000000.0
2007-01-16 09:08:00,1.86214,1.86231,1.862,1.86231,7000000.0
2007-01-16 09:09:00,1.8623,1.86253,1.86222,1.86235,11000000.0
2007-01-16 09:10:00,1.86224,1.86224,1.86169,1.86169,7000000.0
2007-01-16 09:11:00,1.8618,1.86192,1.86156,1.86192,9000000.0
2007-01-16 09:12:00,1.86155,1.86184,1.86136,1.8614,8000000.0
2007-01-16 09:13:00,1.8613,1.86142,1.86105,1.86142,9000000.0
2007-01-16 09:14:00,1.86101,1.86111,1.86083,1.86085,11000000.0
2007-01-16 09:15:00,1.86104,1.86104,1.86054,1.86054,7000000.0
2007-01-16 09:16:00,1.86065,1.86092,1.86065,1.86091,8000000.0
2007-01-16 09:17:00,1.86075,1.86075,1.86032,1.86032,11000000.0
2007-01-16 09:18:00,1.85945,1.86048,1.85945,1.86048,8000000.0
2007-01-16 09:19:00,1.86074,1.86081,1.86067,1.86079,7000000.0
2007-01-16 09:20:00,1.86053,1.86053,1.86012,1.86012,7000000.0
2007-01-16 09:21:00,1.86025,1.86033,1.85998,1.85998,8000000.0
2007-01-16 09:22:00,1.85976,1.86,1.85976,1.86,8000000.0
2007-01-16 09:23:00,1.85987,1.85997,1.85972,1.85976,7000000.0
2007-01-16 09:24:00,1.86011,1.86011,1.85938,1.85948,8000000.0
2007-01-16 09:25:00,1.8593,1.8594,1.85911,1.8594,7000000.0
2007-01-16 09:26:00,1.85942,1.85964,1.85942,1.85964,11000000.0
2007-01-16 09:27:00,1.85958,1.85968,1.85947,1.85966,11000000.0
2007-01-16 09:28:00,1.85933,1.85933,1.85913,1.85918,9000000.0
2007-01-16 09:29:00,1.85916,1.85937,1.85916,1.85937,8000000.0
2007-01-16 09:30:00,1.85956,1.85984,1.85956,1.85983,7000000.0
2007-01-16 09:31:00,1.86016,1.86033,1.85978,1.85978,7000000.0
2007-01-16 09:32:00,1.85984,1.86007,1.8598,1.8598,7000000.0
2007-01-16 09:33:00,1.85983,1.85983,1.85928,1.85929,8000000.0
2007-01-16 09:34:00,1.85943,1.85965,1.85943,1.85965,7000000.0
2007-01-16 09:35:00,1.85952,1.85971,1.85932,1.85971,10000000.0
2007-01-16 09:36:00,1.85985,1.86011,1.85985,1.86011,8000000.0
2007-01-16 09:37:00,1.86029,1.86029,1.85982,1.85991,11000000.0
2007-01-16 09:38:00,1.85986,1.86031,1.85818,1.86015,11000000.0
2007-01-16 09:39:00,1.86034,1.86052,1.85994,1.86043,7000000.0
2007-01-16 09:40:00,1.86063,1.86095,1.86035,1.86092,9000000.0
2007-01-16 09:41:00,1.86087,1.86094,1.86064,1.86064,8000000.0
2007-01-16 09:42:00,1.86084,1.86105,1.86084,1.86089,10000000.0
2007-01-16 09:43:00,1.86087,1.86102,1.86063,1.86096,11000000.0
2007-01-16 09:44:00,1.86078,1.8609,1.86068,1.86078,8000000.0
2007-01-16 09:45:00,1.86081,1.86081,1.86049,1.86057,7000000.0
2007-01-16 09:46:00,1.86026,1.86094,1.86026,1.8609,11000000.0
2007-01-16 09:47:00,1.86049,1.86049,1.86012,1.86043,9000000.0
2007-01-16 09:48:00,1.86037,1.86066,1.86037,1.86066,7000000.0
2007-01-16 09:49:00,1.86083,1.86083,1.86042,1.86051,11000000.0
2007-01-16 09:50:00,1.86072,1.86072,1.86033,1.86033,8000000.0
2007-01-16 09:51:00,1.85999,1.86,1.85983,1.85996,8000000.0
2007-01-16 09:52:00,1.85992,1.86029,1.8598,1.86029,8000000.0
2007-01-16 09:53:00,1.86027,1.86048,1.86027,1.86037,10000000.0
2007-01-16 09:54:00,1.86051,1.86059,1.86051,1.86059,2000000.0
2007-01-16 09:55:00,1.86076,1.86076,1.86045,1.86045,8000000.0
2007-01-16 09:56:00,1.86052,1.86075,1.86052,1.86054,10000000.0
2007-01-16 09:57:00,1.86003,1.86085,1.86003,1.86085,8000000.0
2007-01-16 09:58:00,1.86064,1.86064,1.86,1.86,8000000.0
2007-01-16 09:59:00,1.8603,1.86062,1.8603,1.86041,10000000.0
2007-01-16 10:00:00,1.86057,1.86087,1.86055,1.8606,10000000.0
2007-01-16 10:01:00,1.86057,1.86074,1.86046,1.86064,10000000.0
2007-01-16 10:02:00,1.86065,1.86101,1.86059,1.86101,10000000.0
2007-01-16 10:03:00,1.86055,1.86055,1.86018,1.8604,7000000.0
2007-01-16 10:04:00,1.86045,1.86045,1.86027,1.86029,7000000.0
2007-01-16 10:05:00,1.86021,1.86039,1.86015,1.86039,11000000.0
2007-01-16 10:06:00,1.86035,1.86035,1.86018,1.8603,7000000.0
2007-01-16 10:07:00,1.8604,1.86057,1.86027,1.8605,7000000.0
2007-01-16 10:08:00,1.86072,1.86081,1.86059,1.86081,7000000.0
2007-01-16 10:09:00,1.86052,1.86063,1.86041,1.86042,7000000.0
2007-01-16 10:10:00,1.86052,1.86052,1.86029,1.86029,7000000.0
2007-01-16 10:11:00,1.86026,1.8604,1.86017,1.8604,7000000.0
2007-01-16 10:12:00,1.86055,1.86076,1.86026,1.86076,8000000.0
2007-01-16 10:13:00,1.86068,1.86068,1.8602,1.8602,8000000.0
2007-01-16 10:14:00,1.86061,1.86064,1.86027,1.86064,7000000.0
2007-01-16 10:15:00,1.86074,1.86083,1.86052,1.86083,10000000.0
2007-01-16 10:16:00,1.86091,1.86091,1.86073,1.86087,7000000.0
2007-01-16 10:17:00,1.86084,1.86089,1.86074,1.86089,11000000.0
2007-01-16 10:18:00,1.86069,1.86069,1.86034,1.86034,8000000.0
2007-01-16 10:19:00,1.86004,1.86004,1.85978,1.85978,9000000.0
2007-01-16 10:20:00,1.85991,1.86015,1.85991,1.86007,7000000.0
2007-01-16 10:21:00,1.8601,1.8601,1.85941,1.85941,8000000.0
2007-01-16 10:22:00,1.85975,1.85975,1.85941,1.85951,7000000.0
2007-01-16 10:23:00,1.85931,1.85964,1.85931,1.85947,7000000.0
2007-01-16 10:24:00,1.85958,1.85971,1.85944,1.85957,7000000.0
2007-01-16 10:25:00,1.85972,1.85994,1.85931,1.85931,9000000.0
2007-01-16 10:26:00,1.85921,1.85934,1.85905,1.85933,11000000.0
2007-01-16 10:27:00,1.85946,1.85974,1.85935,1.85954,8000000.0
2007-01-16 10:28:00,1.85935,1.85961,1.85935,1.85957,9000000.0
2007-01-16 10:29:00,1.85936,1.85936,1.85902,1.85933,8000000.0
2007-01-16 10:30:00,1.85937,1.8595,1.85933,1.85941,8000000.0
2007-01-16 10:31:00,1.85932,1.85932,1.859,1.85914,7000000.0
2007-01-16 10:32:00,1.85905,1.85934,1.85896,1.85934,9000000.0
2007-01-16 10:33:00,1.85931,1.85957,1.85912,1.85957,7000000.0
2007-01-16 10:34:00,1.85963,1.85963,1.85911,1.85916,7000000.0
2007-01-16 10:35:00,1.85899,1.85916,1.85879,1.85916,7000000.0
2007-01-16 10:36:00,1.85905,1.85917,1.85904,1.85917,8000000.0
2007-01-16 10:37:00,1.85893,1.85914,1.85883,1.85883,8000000.0
2007-01-16 10:38:00,1.85927,1.85946,1.85889,1.85889,10000000.0
2007-01-16 10:39:00,1.85853,1.85892,1.85853,1.85887,8000000.0
2007-01-16 10:40:00,1.85894,1.85931,1.85894,1.85931,7000000.0
2007-01-16 10:41:00,1.85942,1.85954,1.85925,1.8594,9000000.0
2007-01-16 10:42:00,1.85961,1.85985,1.85957,1.85975,7000000.0
2007-01-16 10:43:00,1.85941,1.8599,1.85934,1.8599,10000000.0
2007-01-16 10:44:00,1.86001,1.8601,1.85999,1.85999,7000000.0
2007-01-16 10:45:00,1.8599,1.8599,1.85966,1.85968,8000000.0
2007-01-16 10:46:00,1.85955,1.85963,1.85949,1.85951,8000000.0
2007-01-16 10:47:00,1.85952,1.85956,1.85926,1.85939,7000000.0
2007-01-16 10:48:00,1.85922,1.85963,1.85922,1.85963,8000000.0
2007-01-16 10:49:00,1.85952,1.85995,1.85927,1.85995,9000000.0
2007-01-16 10:50:00,1.86026,1.86026,1.85967,1.85967,8000000.0
2007-01-16 10:51:00,1.85961,1.85981,1.85941,1.85981,9000000.0
2007-01-16 10:52:00,1.86013,1.86039,1.86013,1.86016,8000000.0
2007-01-16 10:53:00,1.85994,1.8603,1.85994,1.8603,9000000.0
2007-01-16 10:54:00,1.86038,1.86038,1.86006,1.86008,10000000.0
2007-01-16 10:55:00,1.86064,1.86113,1.86064,1.86113,7000000.0
2007-01-16 10:56:00,1.86052,1.86069,1.85824,1.86069,7000000.0
2007-01-16 10:57:00,1.86075,1.86108,1.86075,1.86105,8000000.0
2007-01-16 10:58:00,1.86107,1.86107,1.86079,1.8608,7000000.0
2007-01-16 10:59:00,1.86038,1.86084,1.8601,1.86084,11000000.0
2007-01-16 11:00:00,1.86077,1.86079,1.85948,1.85948,7000000.0
2007-01-16 11:01:00,1.86099,1.86109,1.86099,1.86107,8000000.0
2007-01-16 11:02:00,1.86115,1.8614,1.86115,1.86136,7000000.0
2007-01-16 11:03:00,1.86139,1.86159,1.86139,1.86158,11000000.0
2007-01-16 11:04:00,1.86056,1.8606,1.86042,1.8606,11000000.0
2007-01-16 11:05:00,1.86098,1.86114,1.86095,1.86107,7000000.0
2007-01-16 11:06:00,1.86103,1.86111,1.86097,1.861,8000000.0
2007-01-16 11:07:00,1.8615,1.86167,1.8615,1.86158,7000000.0
2007-01-16 11:08:00,1.86154,1.86218,1.8614,1.86218,9000000.0
2007-01-16 11:09:00,1.8624,1.8624,1.86215,1.86238,8000000.0
2007-01-16 11:10:00,1.86281,1.86303,1.86276,1.86303,8000000.0
2007-01-16 11:11:00,1.86332,1.86332,1.86295,1.86318,10000000.0
2007-01-16 11:12:00,1.86305,1.86329,1.86305,1.86325,7000000.0
2007-01-16 11:13:00,1.8633,1.86343,1.86306,1.86343,11000000.0
2007-01-16 11:14:00,1.86325,1.86325,1.86283,1.86283,11000000.0
2007-01-16 11:15:00,1.86316,1.86316,1.86289,1.86304,7000000.0
2007-01-16 11:16:00,1.86299,1.86301,1.86292,1.86295,7000000.0
2007-01-16 11:17:00,1.86328,1.86328,1.86284,1.86284,7000000.0
2007-01-16 11:18:00,1.86309,1.86368,1.86309,1.86368,10000000.0
2007-01-16 11:19:00,1.86375,1.86375,1.86332,1.86362,11000000.0
2007-01-16 11:20:00,1.86343,1.86362,1.86336,1.86336,8000000.0
2007-01-16 11:21:00,1.86358,1.8641,1.8635,1.86406,7000000.0
2007-01-16 11:22:00,1.86379,1.86383,1.86346,1.86383,8000000.0
2007-01-16 11:23:00,1.8642,1.8642,1.86389,1.86412,8000000.0
2007-01-16 11:24:00,1.86404,1.86418,1.86395,1.86418,7000000.0
2007-01-16 11:25:00,1.86437,1.86441,1.86418,1.86418,8000000.0
2007-01-16 11:26:00,1.86415,1.86426,1.86397,1.86426,11000000.0
2007-01-16 11:27:00,1.86409,1.8642,1.86409,1.86416,8000000.0
2007-01-16 11:28:00,1.86398,1.86438,1.86398,1.86438,7000000.0
2007-01-16 11:29:00,1.86442,1.86463,1.86405,1.86463,8000000.0
2007-01-16 11:30:00,1.86493,1.865,1.86477,1.86477,7000000.0
2007-01-16 11:31:00,1.86419,1.86432,1.86412,1.8642,11000000.0
2007-01-16 11:32:00,1.86436,1.86436,1.86386,1.86386,11000000.0
2007-01-16 11:33:00,1.86381,1.86405,1.86372,1.86405,7000000.0
2007-01-16 11:34:00,1.86417,1.86451,1.86415,1.86451,7000000.0
2007-01-16 11:35:00,1.86472,1.86502,1.86472,1.86502,10000000.0
2007-01-16 11:36:00,1.865,1.865,1.86352,1.86352,8000000.0
2007-01-16 11:37:00,1.86316,1.86373,1.86316,1.86365,8000000.0
2007-01-16 11:38:00,1.86356,1.86384,1.86338,1.86338,9000000.0
2007-01-16 11:39:00,1.86351,1.8641,1.86351,1.8641,9000000.0
2007-01-16 11:40:00,1.86381,1.86381,1.8634,1.86347,11000000.0
2007-01-16 11:41:00,1.86324,1.86341,1.86319,1.86341,11000000.0
2007-01-16 11:42:00,1.86332,1.86336,1.86312,1.86314,11000000.0
2007-01-16 11:43:00,1.86325,1.86341,1.86325,1.86332,7000000.0
2007-01-16 11:44:00,1.8635,1.86358,1.86349,1.86349,7000000.0
2007-01-16 11:45:00,1.86328,1.8636,1.86324,1.8636,11000000.0
2007-01-16 11:46:00,1.86352,1.8637,1.86346,1.86346,7000000.0
2007-01-16 11:47:00,1.86334,1.86346,1.86235,1.86235,9000000.0
2007-01-16 11:48:00,1.8617,1.86246,1.8617,1.86246,10000000.0
2007-01-16 11:49:00,1.8632,1.86341,1.86283,1.86283,7000000.0
2007-01-16 11:50:00,1.86273,1.86294,1.86257,1.86285,7000000.0
2007-01-16 11:51:00,1.86311,1.86311,1.86194,1.86224,8000000.0
2007-01-16 11:52:00,1.86253,1.86265,1.86245,1.86261,10000000.0
2007-01-16 11:53:00,1.86251,1.86265,1.86238,1.86265,10000000.0
2007-01-16 11:54:00,1.86224,1.86224,1.86204,1.8621,9000000.0
2007-01-16 11:55:00,1.86217,1.8624,1.86214,1.8624,8000000.0
2007-01-16 11:56:00,1.86253,1.86253,1.86183,1.862,11000000.0
2007-01-16 11:57:00,1.86178,1.86186,1.86095,1.86095,8000000.0
2007-01-16 11:58:00,1.86067,1.86083,1.86018,1.86018,9000000.0
2007-01-16 11:59:00,1.86061,1.86083,1.86058,1.86058,7000000.0
2007-01-16 12:00:00,1.86169,1.86208,1.86169,1.86208,7000000.0
2007-01-16 12:01:00,1.86173,1.86173,1.86099,1.86099,10000000.0
2007-01-16 12:02:00,1.86033,1.86072,1.86033,1.86072,10000000.0
2007-01-16 12:03:00,1.86089,1.86171,1.86089,1.86171,7000000.0
2007-01-16 12:04:00,1.86148,1.86153,1.8613,1.86153,9000000.0
2007-01-16 12:05:00,1.86137,1.86145,1.86133,1.86139,11000000.0
2007-01-16 12:06:00,1.86142,1.86154,1.86129,1.86129,7000000.0
2007-01-16 12:07:00,1.8618,1.86203,1.8618,1.86203,7000000.0
2007-01-16 12:08:00,1.86202,1.86214,1.86193,1.86202,9000000.0
2007-01-16 12:09:00,1.86204,1.86327,1.862,1.86327,8000000.0
2007-01-16 12:10:00,1.86319,1.86331,1.86291,1.86291,8000000.0
2007-01-16 12:11:00,1.86288,1.86323,1.86288,1.86323,7000000.0
2007-01-16 12:12:00,1.86328,1.86336,1.86301,1.86301,7000000.0
2007-01-16 12:13:00,1.86331,1.86354,1.86304,1.86348,10000000.0
2007-01-16 12:14:00,1.86372,1.86391,1.86372,1.86391,8000000.0
2007-01-16 12:15:00,1.86397,1.8645,1.8638,1.8645,8000000.0
2007-01-16 12:16:00,1.86474,1.86538,1.86474,1.86507,8000000.0
2007-01-16 12:17:00,1.86506,1.86546,1.86506,1.86528,8000000.0
2007-01-16 12:18:00,1.86494,1.86531,1.86493,1.86531,11000000.0
2007-01-16 12:19:00,1.86491,1.86555,1.86491,1.86555,9000000.0
2007-01-16 12:20:00,1.86564,1.86586,1.86552,1.86586,10000000.0
2007-01-16 12:21:00,1.86549,1.86592,1.86378,1.86378,7000000.0
2007-01-16 12:22:00,1.86553,1.86569,1.86547,1.86547,8000000.0
2007-01-16 12:23:00,1.86551,1.86558,1.86541,1.86546,7000000.0
2007-01-16 12:24:00,1.86557,1.86581,1.86537,1.86537,7000000.0
2007-01-16 12:25:00,1.86543,1.86567,1.8654,1.86567,9000000.0
2007-01-16 12:26:00,1.86571,1.86572,1.8656,1.8656,8000000.0
2007-01-16 12:27:00,1.86571,1.86578,1.86556,1.86565,10000000.0
2007-01-16 12:28:00,1.86578,1.86586,1.86539,1.86546,9000000.0
2007-01-16 12:29:00,1.8653,1.8653,1.86489,1.86498,9000000.0
2007-01-16 12:30:00,1.86491,1.86491,1.86399,1.86399,7000000.0
2007-01-16 12:31:00,1.86354,1.86386,1.86324,1.86386,11000000.0
2007-01-16 12:32:00,1.86395,1.86409,1.86387,1.86387,7000000.0
2007-01-16 12:33:00,1.86396,1.86413,1.86396,1.86403,7000000.0
2007-01-16 12:34:00,1.86428,1.86432,1.86396,1.86396,7000000.0
2007-01-16 12:35:00,1.86384,1.86384,1.86369,1.86373,8000000.0
2007-01-16 12:36:00,1.86381,1.86381,1.86344,1.86349,8000000.0
2007-01-16 12:37:00,1.86341,1.86373,1.86341,1.86361,9000000.0
2007-01-16 12:38:00,1.86373,1.86379,1.86329,1.86348,8000000.0
2007-01-16 12:39:00,1.86367,1.86368,1.86361,1.86362,9000000.0
2007-01-16 12:40:00,1.86365,1.86369,1.86344,1.86344,7000000.0
2007-01-16 12:41:00,1.86355,1.86358,1.86331,1.86331,8000000.0
2007-01-16 12:42:00,1.86327,1.86351,1.86327,1.8635,9000000.0
2007-01-16 12:44:00,1.86378,1.86385,1.8635,1.8635,8000000.0
2007-01-16 12:45:00,1.86318,1.86318,1.86275,1.86302,10000000.0
2007-01-16 12:46:00,1.86301,1.86322,1.86289,1.86322,9000000.0
2007-01-16 12:47:00,1.86352,1.86352,1.86318,1.86318,10000000.0
2007-01-16 12:48:00,1.86312,1.86332,1.86312,1.86329,11000000.0
2007-01-16 12:49:00,1.86345,1.86357,1.86339,1.86339,7000000.0
2007-01-16 12:50:00,1.8629,1.86304,1.86268,1.8627,7000000.0
2007-01-16 12:51:00,1.86272,1.86279,1.86263,1.86268,8000000.0
2007-01-16 12:52:00,1.86291,1.86303,1.86266,1.86303,11000000.0
2007-01-16 12:53:00,1.86314,1.86319,1.86309,1.86315,8000000.0
2007-01-16 12:54:00,1.86313,1.86334,1.8631,1.86324,7000000.0
2007-01-16 12:55:00,1.86323,1.86333,1.86313,1.86313,8000000.0
2007-01-16 12:56:00,1.86282,1.86282,1.86256,1.86257,7000000.0
2007-01-16 12:57:00,1.86245,1.86246,1.86237,1.8624,7000000.0
2007-01-16 12:58:00,1.86215,1.86227,1.86212,1.86224,8000000.0
2007-01-16 12:59:00,1.86233,1.86233,1.86208,1.86218,7000000.0
2007-01-16 13:00:00,1.86212,1.86218,1.86206,1.86218,8000000.0
2007-01-16 13:01:00,1.86205,1.86256,1.86204,1.86256,8000000.0
2007-01-16 13:02:00,1.86264,1.86264,1.86248,1.8626,7000000.0
2007-01-16 13:03:00,1.86243,1.86252,1.86232,1.86244,8000000.0
2007-01-16 13:04:00,1.86232,1.86248,1.86232,1.86248,7000000.0
2007-01-16 13:05:00,1.86255,1.8626,1.86244,1.86249,8000000.0
2007-01-16 13:06:00,1.86253,1.86253,1.86231,1.86241,7000000.0
2007-01-16 13:07:00,1.86235,1.86242,1.8623,1.86242,7000000.0
2007-01-16 13:08:00,1.8625,1.86279,1.8625,1.86274,10000000.0
2007-01-16 13:09:00,1.86286,1.8629,1.86267,1.86278,7000000.0
2007-01-16 13:10:00,1.86277,1.86277,1.8625,1.86267,9000000.0
2007-01-16 13:11:00,1.86251,1.86264,1.86231,1.86259,8000000.0
2007-01-16 13:12:00,1.86247,1.8626,1.86235,1.86251,8000000.0
2007-01-16 13:13:00,1.86264,1.8627,1.86254,1.8626,9000000.0
2007-01-16 13:14:00,1.86249,1.86258,1.86236,1.86251,7000000.0
2007-01-16 13:15:00,1.86246,1.86246,1.86182,1.86188,8000000.0
2007-01-16 13:16:00,1.86173,1.86173,1.8614,1.86164,8000000.0
2007-01-16 13:17:00,1.86175,1.86176,1.86149,1.86159,9000000.0
2007-01-16 13:18:00,1.86168,1.86182,1.86161,1.86161,10000000.0
2007-01-16 13:19:00,1.86148,1.86153,1.86142,1.86153,8000000.0
2007-01-16 13:20:00,1.8619,1.862,1.86181,1.862,8000000.0
2007-01-16 13:21:00,1.86189,1.86189,1.86175,1.86175,7000000.0
2007-01-16 13:22:00,1.86177,1.86186,1.86153,1.86164,11000000.0
2007-01-16 13:23:00,1.86139,1.86179,1.86138,1.86179,8000000.0
2007-01-16 13:24:00,1.86191,1.86202,1.86175,1.86202,7000000.0
2007-01-16 13:25:00,1.8621,1.86234,1.8621,1.86221,11000000.0
2007-01-16 13:26:00,1.86228,1.86235,1.86219,1.86229,10000000.0
2007-01-16 13:27:00,1.86217,1.86228,1.86209,1.86209,8000000.0
2007-01-16 13:28:00,1.86206,1.86219,1.86197,1.86197,21000000.0
2007-01-16 13:29:00,1.86214,1.86221,1.86196,1.86213,17000000.0
2007-01-16 13:30:00,1.86205,1.86214,1.86185,1.86214,7000000.0
2007-01-16 13:31:00,1.86192,1.86198,1.86187,1.86187,9000000.0
2007-01-16 13:32:00,1.86183,1.86183,1.86168,1.86171,14000000.0
2007-01-16 13:33:00,1.86168,1.86177,1.86168,1.86176,14000000.0
2007-01-16 13:34:00,1.86175,1.86177,1.86161,1.86161,31000000.0
2007-01-16 13:35:00,1.86133,1.86156,1.86133,1.86156,17000000.0
2007-01-16 13:36:00,1.86164,1.86175,1.86162,1.86175,24000000.0
2007-01-16 13:37:00,1.8617,1.8617,1.86149,1.86149,10000000.0
2007-01-16 13:38:00,1.86159,1.8616,1.86142,1.86146,18000000.0
2007-01-16 13:39:00,1.86169,1.8617,1.86158,1.8617,15000000.0
2007-01-16 13:40:00,1.86171,1.86189,1.86158,1.86189,29000000.0
2007-01-16 13:41:00,1.86201,1.86226,1.86201,1.86226,13000000.0
2007-01-16 13:42:00,1.86224,1.86254,1.86224,1.86254,3000000.0
2007-01-16 13:43:00,1.8624,1.8624,1.86197,1.86205,10000000.0
2007-01-16 13:44:00,1.86229,1.86229,1.86201,1.86213,26000000.0
2007-01-16 13:45:00,1.86207,1.86242,1.86204,1.86242,22000000.0
2007-01-16 13:46:00,1.86234,1.86234,1.86187,1.86187,19000000.0
2007-01-16 13:47:00,1.8619,1.86204,1.8619,1.86203,17000000.0
2007-01-16 13:48:00,1.86192,1.86192,1.86167,1.86182,22000000.0
2007-01-16 13:49:00,1.86178,1.86178,1.86151,1.86151,24000000.0
2007-01-16 13:50:00,1.86153,1.86153,1.86138,1.86144,15000000.0
2007-01-16 13:51:00,1.86138,1.86142,1.86129,1.8614,22000000.0
2007-01-16 13:52:00,1.86169,1.86171,1.86146,1.86161,32000000.0
2007-01-16 13:53:00,1.8613,1.86161,1.8613,1.86149,28000000.0
2007-01-16 13:54:00,1.86189,1.86201,1.86182,1.86183,31000000.0
2007-01-16 13:55:00,1.86192,1.86224,1.86188,1.86188,20000000.0
2007-01-16 13:56:00,1.86158,1.86192,1.8615,1.86192,24000000.0
2007-01-16 13:57:00,1.86201,1.86207,1.86187,1.86207,34000000.0
2007-01-16 13:58:00,1.86203,1.86212,1.86202,1.86209,16000000.0
2007-01-16 13:59:00,1.8619,1.86225,1.8619,1.8621,30000000.0
2007-01-16 14:00:00,1.86211,1.86218,1.86196,1.86196,39000000.0
2007-01-16 14:01:00,1.86208,1.86208,1.86186,1.86193,30000000.0
2007-01-16 14:02:00,1.86188,1.86188,1.86153,1.86153,19000000.0
2007-01-16 14:03:00,1.86163,1.86163,1.86122,1.86122,23000000.0
2007-01-16 14:04:00,1.86102,1.86129,1.86102,1.86117,33000000.0
2007-01-16 14:05:00,1.86116,1.86152,1.86116,1.86152,28000000.0
2007-01-16 14:06:00,1.86134,1.86164,1.86129,1.86164,31000000.0
2007-01-16 14:08:00,1.86155,1.86162,1.86147,1.86161,27000000.0
2007-01-16 14:09:00,1.86163,1.8618,1.86156,1.86156,27000000.0
2007-01-16 14:10:00,1.86147,1.86186,1.86147,1.86182,24000000.0
2007-01-16 14:11:00,1.86195,1.86195,1.86182,1.86189,21000000.0
2007-01-16 14:12:00,1.86175,1.8619,1.86174,1.86174,22000000.0
2007-01-16 14:13:00,1.86156,1.86177,1.86146,1.86151,13000000.0
2007-01-16 14:14:00,1.86151,1.86174,1.86148,1.86148,21000000.0
2007-01-16 14:15:00,1.86149,1.86171,1.86138,1.86145,25000000.0
2007-01-16 14:16:00,1.86158,1.86171,1.86137,1.86143,26000000.0
2007-01-16 14:17:00,1.86162,1.86185,1.86162,1.86175,32000000.0
2007-01-16 14:18:00,1.86189,1.86208,1.86189,1.86203,27000000.0
2007-01-16 14:19:00,1.86215,1.86242,1.86215,1.86233,35000000.0
2007-01-16 14:20:00,1.86207,1.86231,1.86207,1.86231,32000000.0
2007-01-16 14:21:00,1.86252,1.86271,1.8623,1.8623,39000000.0
2007-01-16 14:22:00,1.86226,1.86241,1.862,1.86201,22000000.0
2007-01-16 14:23:00,1.86218,1.86232,1.86214,1.8623,40000000.0
2007-01-16 14:24:00,1.8624,1.86242,1.86224,1.86242,10000000.0
2007-01-16 14:25:00,1.8622,1.8624,1.86205,1.86213,35000000.0
2007-01-16 14:26:00,1.86199,1.86199,1.86178,1.86179,18000000.0
2007-01-16 14:27:00,1.86165,1.86183,1.86153,1.86153,28000000.0
2007-01-16 14:28:00,1.86188,1.86188,1.86156,1.8617,21000000.0
2007-01-16 14:29:00,1.86168,1.86179,1.86153,1.86171,16000000.0
2007-01-16 14:30:00,1.86147,1.86147,1.86115,1.86126,25000000.0
2007-01-16 14:31:00,1.86118,1.86127,1.86116,1.86127,26000000.0
2007-01-16 14:32:00,1.8614,1.8614,1.8613,1.8613,32000000.0
2007-01-16 14:33:00,1.86117,1.86124,1.861,1.86101,20000000.0
2007-01-16 14:34:00,1.86146,1.86188,1.86146,1.8618,25000000.0
2007-01-16 14:35:00,1.8618,1.8618,1.86156,1.86156,23000000.0
2007-01-16 14:36:00,1.86161,1.8617,1.86161,1.86166,11000000.0
2007-01-16 14:37:00,1.86171,1.86171,1.86137,1.86138,41000000.0
2007-01-16 14:38:00,1.8615,1.8615,1.86134,1.86135,54000000.0
2007-01-16 14:39:00,1.86145,1.86146,1.86127,1.86146,36000000.0
2007-01-16 14:40:00,1.86129,1.86129,1.86057,1.86057,36000000.0
2007-01-16 14:41:00,1.86093,1.86143,1.86093,1.86142,41000000.0
2007-01-16 14:42:00,1.86171,1.86172,1.86115,1.86115,19000000.0
2007-01-16 14:43:00,1.86108,1.86125,1.86108,1.86122,20000000.0
2007-01-16 14:44:00,1.86118,1.86118,1.86102,1.86112,25000000.0
2007-01-16 14:45:00,1.86084,1.86107,1.86074,1.86107,33000000.0
2007-01-16 14:46:00,1.86113,1.86135,1.86113,1.86133,11000000.0
2007-01-16 14:47:00,1.86137,1.86137,1.86097,1.86097,7000000.0
2007-01-16 14:48:00,1.86028,1.86028,1.86011,1.86011,21000000.0
2007-01-16 14:49:00,1.86022,1.86038,1.86015,1.86021,32000000.0
2007-01-16 14:50:00,1.86017,1.86031,1.86013,1.86026,33000000.0
2007-01-16 14:51:00,1.86034,1.86034,1.86006,1.86006,37000000.0
2007-01-16 14:52:00,1.8603,1.86048,1.8603,1.86048,17000000.0
2007-01-16 14:53:00,1.86041,1.86041,1.85934,1.85934,22000000.0
2007-01-16 14:54:00,1.85913,1.8596,1.85913,1.8596,17000000.0
2007-01-16 14:55:00,1.85959,1.85989,1.85959,1.85989,7000000.0
2007-01-16 14:56:00,1.85967,1.86034,1.85967,1.86034,21000000.0
2007-01-16 14:57:00,1.86034,1.86035,1.86012,1.86012,12000000.0
2007-01-16 14:58:00,1.85982,1.86005,1.85978,1.85983,31000000.0
2007-01-16 14:59:00,1.86003,1.86012,1.86002,1.86012,20000000.0
2007-01-16 15:00:00,1.85984,1.86011,1.85984,1.86011,32000000.0
2007-01-16 15:01:00,1.85998,1.85998,1.85933,1.85933,14000000.0
2007-01-16 15:02:00,1.85946,1.85974,1.85925,1.85925,26000000.0
2007-01-16 15:03:00,1.85878,1.85878,1.85838,1.85838,30000000.0
2007-01-16 15:04:00,1.85802,1.85813,1.85782,1.85791,29000000.0
2007-01-16 15:05:00,1.85779,1.85827,1.85779,1.85827,28000000.0
2007-01-16 15:06:00,1.8581,1.85867,1.8581,1.85866,16000000.0
2007-01-16 15:07:00,1.85835,1.85835,1.85819,1.8583,26000000.0
2007-01-16 15:08:00,1.85823,1.85846,1.8582,1.85843,25000000.0
2007-01-16 15:09:00,1.85819,1.85845,1.85814,1.85839,34000000.0
2007-01-16 15:10:00,1.85804,1.85834,1.85804,1.85832,36000000.0
2007-01-16 15:11:00,1.85851,1.85851,1.85828,1.85828,27000000.0
2007-01-16 15:12:00,1.85818,1.85833,1.85811,1.85833,26000000.0
2007-01-16 15:13:00,1.85805,1.85809,1.858,1.85805,41000000.0
2007-01-16 15:14:00,1.8582,1.8582,1.85774,1.85774,30000000.0
2007-01-16 15:15:00,1.85779,1.8579,1.85758,1.85766,21000000.0
2007-01-16 15:16:00,1.85739,1.85739,1.85722,1.85727,9000000.0
2007-01-16 15:17:00,1.85734,1.85759,1.85734,1.85759,26000000.0
2007-01-16 15:18:00,1.85731,1.85749,1.85699,1.85699,10000000.0
2007-01-16 15:19:00,1.85698,1.85732,1.85698,1.85732,16000000.0
2007-01-16 15:20:00,1.85708,1.85708,1.85688,1.85695,20000000.0
2007-01-16 15:21:00,1.85656,1.8568,1.85641,1.8568,12000000.0
2007-01-16 15:22:00,1.85668,1.85698,1.85667,1.85667,22000000.0
2007-01-16 15:23:00,1.85645,1.85663,1.85645,1.85661,36000000.0
2007-01-16 15:24:00,1.85651,1.85678,1.85651,1.85677,8000000.0
2007-01-16 15:25:00,1.85695,1.85695,1.85666,1.85682,14000000.0
2007-01-16 15:26:00,1.85662,1.85679,1.85661,1.85679,40000000.0
2007-01-16 15:27:00,1.85694,1.85722,1.85694,1.85712,32000000.0
2007-01-16 15:28:00,1.85704,1.85704,1.85656,1.85682,55000000.0
2007-01-16 15:29:00,1.85714,1.85725,1.85528,1.85725,47000000.0
2007-01-16 15:30:00,1.85662,1.85941,1.85642,1.85818,71000000.0
2007-01-16 15:31:00,1.85782,1.85797,1.85751,1.85797,58000000.0
2007-01-16 15:32:00,1.85818,1.85818,1.85746,1.85751,25000000.0
2007-01-16 15:33:00,1.85822,1.85881,1.85822,1.85847,32000000.0
2007-01-16 15:34:00,1.85853,1.85874,1.85853,1.85865,22000000.0
2007-01-16 15:35:00,1.85838,1.85885,1.85838,1.85883,30000000.0
2007-01-16 15:36:00,1.85856,1.85875,1.85846,1.85846,23000000.0
2007-01-16 15:37:00,1.85856,1.85856,1.85833,1.85845,24000000.0
2007-01-16 15:38:00,1.8582,1.85844,1.85806,1.85844,61000000.0
2007-01-16 15:39:00,1.85799,1.85837,1.85781,1.85803,40000000.0
2007-01-16 15:40:00,1.85809,1.85834,1.85809,1.85829,37000000.0
2007-01-16 15:41:00,1.85834,1.85861,1.85831,1.85846,43000000.0
2007-01-16 15:42:00,1.85843,1.85857,1.85843,1.85851,41000000.0
2007-01-16 15:43:00,1.85821,1.85828,1.85808,1.85814,30000000.0
2007-01-16 15:44:00,1.85821,1.85829,1.8582,1.85825,29000000.0
2007-01-16 15:45:00,1.85816,1.85816,1.85782,1.85784,36000000.0
2007-01-16 15:46:00,1.85796,1.85825,1.85758,1.85806,24000000.0
2007-01-16 15:47:00,1.85794,1.85815,1.85772,1.85781,31000000.0
2007-01-16 15:48:00,1.85813,1.85813,1.85763,1.85782,33000000.0
2007-01-16 15:49:00,1.858,1.858,1.8577,1.8577,25000000.0
2007-01-16 15:50:00,1.85783,1.85801,1.85783,1.85797,11000000.0
2007-01-16 15:51:00,1.8576,1.85779,1.85725,1.85779,37000000.0
2007-01-16 15:52:00,1.8578,1.85781,1.85771,1.85778,23000000.0
2007-01-16 15:53:00,1.85777,1.85798,1.85777,1.85789,15000000.0
2007-01-16 15:54:00,1.85819,1.85829,1.85819,1.85823,26000000.0
2007-01-16 15:55:00,1.85811,1.8585,1.85806,1.8585,33000000.0
2007-01-16 15:56:00,1.85804,1.85807,1.85779,1.85782,6000000.0
2007-01-16 15:57:00,1.8574,1.85765,1.85726,1.85765,34000000.0
2007-01-16 15:58:00,1.85729,1.85746,1.85721,1.85721,24000000.0
2007-01-16 15:59:00,1.85723,1.85729,1.85683,1.85683,23000000.0
2007-01-16 16:00:00,1.85663,1.857,1.85663,1.857,51000000.0
2007-01-16 16:01:00,1.85685,1.85698,1.85654,1.85698,31000000.0
2007-01-16 16:02:00,1.85739,1.85748,1.85718,1.85748,29000000.0
2007-01-16 16:03:00,1.85745,1.85745,1.85718,1.85737,51000000.0
2007-01-16 16:04:00,1.85724,1.85769,1.85724,1.85744,38000000.0
2007-01-16 16:05:00,1.85743,1.8576,1.85741,1.8576,37000000.0
2007-01-16 16:06:00,1.8578,1.85805,1.85775,1.85805,33000000.0
2007-01-16 16:07:00,1.8583,1.85853,1.8583,1.85853,37000000.0
2007-01-16 16:08:00,1.85859,1.85898,1.85859,1.85885,37000000.0
2007-01-16 16:09:00,1.85855,1.85888,1.85855,1.85888,44000000.0
2007-01-16 16:10:00,1.85917,1.85917,1.85891,1.85891,41000000.0
2007-01-16 16:11:00,1.85916,1.85933,1.85903,1.85903,27000000.0
2007-01-16 16:12:00,1.85896,1.85919,1.85896,1.85912,22000000.0
2007-01-16 16:13:00,1.85883,1.85883,1.85846,1.85846,38000000.0
2007-01-16 16:14:00,1.85841,1.85841,1.85826,1.85826,41000000.0
2007-01-16 16:15:00,1.85845,1.8587,1.85845,1.85855,42000000.0
2007-01-16 16:16:00,1.85836,1.85847,1.8583,1.85845,45000000.0
2007-01-16 16:17:00,1.85866,1.85866,1.85841,1.85841,22000000.0
2007-01-16 16:18:00,1.85844,1.85863,1.85844,1.85863,49000000.0
2007-01-16 16:19:00,1.85856,1.85856,1.85833,1.85833,27000000.0
2007-01-16 16:20:00,1.85805,1.85819,1.85778,1.85778,52000000.0
2007-01-16 16:21:00,1.85782,1.85785,1.85764,1.85774,37000000.0
2007-01-16 16:22:00,1.85772,1.85772,1.85752,1.85764,50000000.0
2007-01-16 16:23:00,1.85763,1.85763,1.85732,1.8574,48000000.0
2007-01-16 16:24:00,1.85741,1.85741,1.85709,1.85716,44000000.0
2007-01-16 16:25:00,1.85698,1.85698,1.85647,1.85647,28000000.0
2007-01-16 16:26:00,1.85632,1.85691,1.85632,1.85691,41000000.0
2007-01-16 16:27:00,1.85659,1.85664,1.85638,1.85664,46000000.0
2007-01-16 16:28:00,1.85685,1.85702,1.85664,1.85664,34000000.0
2007-01-16 16:29:00,1.85658,1.85691,1.85658,1.85678,24000000.0
2007-01-16 16:30:00,1.85669,1.85669,1.85626,1.85635,43000000.0
2007-01-16 16:31:00,1.85633,1.85656,1.85613,1.85656,36000000.0
2007-01-16 16:32:00,1.85665,1.85679,1.85641,1.85679,34000000.0
2007-01-16 16:33:00,1.85685,1.857,1.85664,1.85664,41000000.0
2007-01-16 16:34:00,1.85673,1.8569,1.85672,1.85679,29000000.0
2007-01-16 16:35:00,1.85661,1.85684,1.85635,1.85684,53000000.0
2007-01-16 16:36:00,1.85684,1.85705,1.8568,1.85683,43000000.0
2007-01-16 16:37:00,1.85681,1.85684,1.85671,1.85674,56000000.0
2007-01-16 16:38:00,1.85683,1.85708,1.85682,1.85696,34000000.0
2007-01-16 16:39:00,1.85674,1.85677,1.85649,1.85677,43000000.0
2007-01-16 16:40:00,1.85651,1.85651,1.85617,1.85623,63000000.0
2007-01-16 16:41:00,1.85653,1.85708,1.85645,1.85708,44000000.0
2007-01-16 16:42:00,1.85718,1.85718,1.85677,1.85679,57000000.0
2007-01-16 16:43:00,1.85681,1.85698,1.85665,1.85665,20000000.0
2007-01-16 16:44:00,1.85672,1.85685,1.85662,1.85662,34000000.0
2007-01-16 16:45:00,1.85634,1.85662,1.85614,1.85614,41000000.0
2007-01-16 16:46:00,1.85591,1.85601,1.85584,1.85594,59000000.0
2007-01-16 16:47:00,1.85617,1.85635,1.85601,1.85615,55000000.0
2007-01-16 16:48:00,1.85609,1.85643,1.85609,1.85609,46000000.0
2007-01-16 16:49:00,1.85577,1.85581,1.85551,1.85555,35000000.0
2007-01-16 16:50:00,1.85539,1.85559,1.85526,1.85538,45000000.0
2007-01-16 16:51:00,1.85566,1.85593,1.85566,1.85568,30000000.0
2007-01-16 16:52:00,1.85599,1.85599,1.85551,1.85551,30000000.0
2007-01-16 16:53:00,1.85552,1.85561,1.85545,1.85561,19000000.0
2007-01-16 16:54:00,1.85606,1.85628,1.85606,1.85628,18000000.0
2007-01-16 16:55:00,1.8569,1.85701,1.85675,1.85687,40000000.0
2007-01-16 16:56:00,1.85681,1.85705,1.85681,1.85703,37000000.0
2007-01-16 16:57:00,1.85717,1.85717,1.85689,1.85713,17000000.0
2007-01-16 16:58:00,1.85713,1.85713,1.85692,1.85692,45000000.0
2007-01-16 16:59:00,1.85696,1.85715,1.85691,1.85691,39000000.0
2007-01-16 17:00:00,1.85736,1.85767,1.85736,1.85746,47000000.0
2007-01-16 17:01:00,1.85722,1.85741,1.85709,1.85741,26000000.0
2007-01-16 17:02:00,1.85742,1.85755,1.8572,1.8572,33000000.0
2007-01-16 17:03:00,1.85731,1.85757,1.85722,1.8575,33000000.0
2007-01-16 17:04:00,1.85766,1.85794,1.85766,1.85794,37000000.0
2007-01-16 17:05:00,1.85808,1.85818,1.85797,1.85797,35000000.0
2007-01-16 17:06:00,1.85763,1.85788,1.85763,1.85787,46000000.0
2007-01-16 17:07:00,1.85757,1.85784,1.85755,1.85782,33000000.0
2007-01-16 17:08:00,1.85784,1.85805,1.85783,1.85783,45000000.0
2007-01-16 17:09:00,1.85751,1.85751,1.85706,1.85728,47000000.0
2007-01-16 17:10:00,1.85732,1.85764,1.85732,1.85764,6000000.0
2007-01-16 17:11:00,1.85794,1.85811,1.8579,1.85811,44000000.0
2007-01-16 17:12:00,1.8582,1.85841,1.85809,1.85809,23000000.0
2007-01-16 17:13:00,1.85868,1.859,1.8584,1.859,35000000.0
2007-01-16 17:14:00,1.85894,1.85894,1.85841,1.85841,27000000.0
2007-01-16 17:15:00,1.8584,1.85862,1.85835,1.85862,26000000.0
2007-01-16 17:16:00,1.85862,1.85862,1.85839,1.8586,27000000.0
2007-01-16 17:17:00,1.85837,1.85851,1.85818,1.85851,38000000.0
2007-01-16 17:18:00,1.85858,1.85865,1.85846,1.85849,29000000.0
2007-01-16 17:19:00,1.85842,1.85848,1.85839,1.85839,19000000.0
2007-01-16 17:20:00,1.85847,1.85867,1.85847,1.85863,29000000.0
2007-01-16 17:21:00,1.85861,1.8587,1.8585,1.85859,26000000.0
2007-01-16 17:22:00,1.85857,1.85873,1.85854,1.85866,30000000.0
2007-01-16 17:23:00,1.85868,1.85892,1.85868,1.85873,32000000.0
2007-01-16 17:24:00,1.85882,1.85882,1.8583,1.85832,23000000.0
2007-01-16 17:25:00,1.85823,1.85852,1.85806,1.85852,20000000.0
2007-01-16 17:26:00,1.85846,1.85848,1.85826,1.85827,18000000.0
2007-01-16 17:27:00,1.85836,1.85864,1.85836,1.85864,44000000.0
2007-01-16 17:28:00,1.85883,1.85896,1.8586,1.85887,39000000.0
2007-01-16 17:29:00,1.85897,1.8591,1.85897,1.85899,36000000.0
2007-01-16 17:30:00,1.85895,1.8595,1.85895,1.8591,61000000.0
2007-01-16 17:31:00,1.85905,1.85923,1.85897,1.85921,62000000.0
2007-01-16 17:32:00,1.85905,1.85905,1.85838,1.85838,54000000.0
2007-01-16 17:33:00,1.85821,1.85821,1.85794,1.85801,64000000.0
2007-01-16 17:34:00,1.8577,1.85779,1.85749,1.85779,60000000.0
2007-01-16 17:35:00,1.85821,1.85864,1.85821,1.85826,43000000.0
2007-01-16 17:36:00,1.85823,1.85823,1.85725,1.85725,58000000.0
2007-01-16 17:37:00,1.85714,1.8572,1.85711,1.85713,47000000.0
2007-01-16 17:38:00,1.85732,1.85732,1.85669,1.85669,44000000.0
2007-01-16 17:39:00,1.85694,1.85713,1.85691,1.85691,41000000.0
2007-01-16 17:40:00,1.85721,1.85748,1.85714,1.85744,59000000.0
2007-01-16 17:41:00,1.85753,1.85754,1.85731,1.85733,50000000.0
2007-01-16 17:42:00,1.85749,1.85785,1.85749,1.85782,37000000.0
2007-01-16 17:43:00,1.85791,1.85809,1.85788,1.85809,33000000.0
2007-01-16 17:44:00,1.85785,1.85811,1.85785,1.85811,46000000.0
2007-01-16 17:45:00,1.85859,1.85895,1.85859,1.85861,49000000.0
2007-01-16 17:46:00,1.8588,1.8588,1.85854,1.85865,56000000.0
2007-01-16 17:47:00,1.85863,1.85863,1.85836,1.85848,65000000.0
2007-01-16 17:48:00,1.85859,1.85876,1.85859,1.85865,61000000.0
2007-01-16 17:49:00,1.8585,1.85867,1.85842,1.85863,72000000.0
2007-01-16 17:50:00,1.8587,1.85933,1.8587,1.85933,53000000.0
2007-01-16 17:51:00,1.85934,1.85946,1.85903,1.85931,54000000.0
2007-01-16 17:52:00,1.85918,1.85918,1.85888,1.85912,51000000.0
2007-01-16 17:53:00,1.85913,1.85927,1.85842,1.85842,42000000.0
2007-01-16 17:54:00,1.85824,1.85824,1.85807,1.85807,32000000.0
2007-01-16 17:55:00,1.85809,1.85838,1.85809,1.85838,32000000.0
2007-01-16 17:56:00,1.85847,1.85883,1.85847,1.85883,47000000.0
2007-01-16 17:57:00,1.85885,1.85885,1.85848,1.85863,34000000.0
2007-01-16 17:58:00,1.8585,1.85866,1.85838,1.85838,44000000.0
2007-01-16 17:59:00,1.85852,1.85867,1.85848,1.85848,39000000.0
2007-01-16 18:00:00,1.85853,1.85853,1.85826,1.85847,32000000.0
2007-01-16 18:01:00,1.85849,1.85877,1.85821,1.85877,52000000.0
2007-01-16 18:02:00,1.85888,1.85914,1.8586,1.8586,30000000.0
2007-01-16 18:03:00,1.85811,1.85811,1.85793,1.85806,38000000.0
2007-01-16 18:04:00,1.85824,1.85884,1.85824,1.85829,38000000.0
2007-01-16 18:05:00,1.85849,1.85849,1.8582,1.8582,36000000.0
2007-01-16 18:06:00,1.85848,1.85848,1.85818,1.85818,32000000.0
2007-01-16 18:07:00,1.85831,1.85831,1.85804,1.85804,38000000.0
2007-01-16 18:08:00,1.85806,1.85812,1.85802,1.85808,56000000.0
2007-01-16 18:09:00,1.85812,1.85844,1.85812,1.85844,34000000.0
2007-01-16 18:10:00,1.85821,1.85826,1.85804,1.85826,26000000.0
2007-01-16 18:11:00,1.85857,1.85889,1.85857,1.85889,34000000.0
2007-01-16 18:12:00,1.85877,1.85877,1.85855,1.85864,24000000.0
2007-01-16 18:13:00,1.85881,1.85902,1.85881,1.8589,30000000.0
2007-01-16 18:14:00,1.85893,1.85893,1.85843,1.85843,22000000.0
2007-01-16 18:15:00,1.85836,1.85863,1.85836,1.85863,21000000.0
2007-01-16 18:16:00,1.85862,1.85888,1.85852,1.85888,66000000.0
2007-01-16 18:17:00,1.85895,1.85912,1.85863,1.85912,60000000.0
2007-01-16 18:18:00,1.85924,1.85931,1.85918,1.85918,33000000.0
2007-01-16 18:19:00,1.85914,1.85914,1.85886,1.85908,46000000.0
2007-01-16 18:20:00,1.8592,1.85928,1.85912,1.85925,61000000.0
2007-01-16 18:21:00,1.8593,1.85947,1.85927,1.85947,37000000.0
2007-01-16 18:22:00,1.85952,1.85954,1.85917,1.85954,49000000.0
2007-01-16 18:23:00,1.85965,1.85992,1.85965,1.85983,34000000.0
2007-01-16 18:24:00,1.85944,1.85966,1.85941,1.85942,47000000.0
2007-01-16 18:25:00,1.85931,1.85944,1.85927,1.85944,31000000.0
2007-01-16 18:26:00,1.8595,1.8595,1.85926,1.85926,43000000.0
2007-01-16 18:27:00,1.85949,1.85949,1.85918,1.85918,35000000.0
2007-01-16 18:28:00,1.859,1.85939,1.859,1.85939,18000000.0
2007-01-16 18:29:00,1.85958,1.85958,1.85892,1.85913,24000000.0
2007-01-16 18:30:00,1.85937,1.85968,1.85937,1.85968,32000000.0
2007-01-16 18:31:00,1.85971,1.85971,1.85955,1.85961,46000000.0
2007-01-16 18:32:00,1.85986,1.85996,1.85967,1.85996,55000000.0
2007-01-16 18:33:00,1.85991,1.85991,1.85965,1.8599,29000000.0
2007-01-16 18:34:00,1.85985,1.85985,1.85964,1.85964,32000000.0
2007-01-16 18:35:00,1.85939,1.85981,1.85937,1.85977,47000000.0
2007-01-16 18:36:00,1.8594,1.8594,1.85911,1.85935,65000000.0
2007-01-16 18:37:00,1.85913,1.85936,1.85907,1.85936,63000000.0
2007-01-16 18:38:00,1.85929,1.85929,1.85886,1.85886,61000000.0
2007-01-16 18:39:00,1.8588,1.85881,1.85851,1.85866,37000000.0
2007-01-16 18:40:00,1.85881,1.8591,1.85879,1.85896,52000000.0
2007-01-16 18:41:00,1.85863,1.85948,1.85853,1.85948,68000000.0
2007-01-16 18:42:00,1.85969,1.8598,1.85966,1.85977,40000000.0
2007-01-16 18:43:00,1.85938,1.85946,1.85934,1.85934,39000000.0
2007-01-16 18:44:00,1.85936,1.85957,1.85923,1.85957,33000000.0
2007-01-16 18:45:00,1.85942,1.85977,1.85929,1.85977,57000000.0
2007-01-16 18:46:00,1.85967,1.85983,1.85939,1.85977,61000000.0
2007-01-16 18:47:00,1.85965,1.85965,1.8594,1.85961,41000000.0
2007-01-16 18:48:00,1.85947,1.85949,1.85932,1.85949,26000000.0
2007-01-16 18:49:00,1.85933,1.85939,1.85899,1.85899,31000000.0
2007-01-16 18:50:00,1.85911,1.85943,1.85911,1.85943,37000000.0
2007-01-16 18:51:00,1.85941,1.85959,1.85941,1.85946,17000000.0
2007-01-16 18:52:00,1.85921,1.8596,1.85921,1.85948,33000000.0
2007-01-16 18:53:00,1.85978,1.85987,1.85945,1.85987,31000000.0
2007-01-16 18:54:00,1.85985,1.85985,1.85946,1.85946,11000000.0
2007-01-16 18:55:00,1.85926,1.85926,1.85892,1.85898,22000000.0
2007-01-16 18:56:00,1.8588,1.85881,1.85813,1.85813,16000000.0
2007-01-16 18:57:00,1.85811,1.85857,1.8581,1.85857,15000000.0
2007-01-16 18:58:00,1.85846,1.85846,1.85832,1.85837,19000000.0
2007-01-16 18:59:00,1.85822,1.8585,1.85814,1.85838,26000000.0
2007-01-16 19:00:00,1.85848,1.85848,1.85825,1.85825,12000000.0
2007-01-16 19:01:00,1.85835,1.85854,1.85811,1.85812,18000000.0
2007-01-16 19:02:00,1.85836,1.85874,1.85811,1.85874,23000000.0
2007-01-16 19:03:00,1.85871,1.85871,1.85849,1.85856,21000000.0
2007-01-16 19:04:00,1.85842,1.85869,1.85842,1.85846,55000000.0
2007-01-16 19:05:00,1.85819,1.85825,1.85818,1.85824,42000000.0
2007-01-16 19:06:00,1.85852,1.85898,1.85852,1.85874,63000000.0
2007-01-16 19:07:00,1.85872,1.85881,1.85863,1.85876,39000000.0
2007-01-16 19:08:00,1.85868,1.85868,1.85853,1.85853,32000000.0
2007-01-16 19:09:00,1.85848,1.85867,1.85819,1.85854,56000000.0
2007-01-16 19:10:00,1.85854,1.85869,1.85851,1.85857,27000000.0
2007-01-16 19:11:00,1.8587,1.85875,1.8584,1.85844,36000000.0
2007-01-16 19:12:00,1.85849,1.85849,1.85828,1.85834,25000000.0
2007-01-16 19:13:00,1.85843,1.85847,1.85827,1.85834,23000000.0
2007-01-16 19:14:00,1.85833,1.85873,1.85833,1.85873,37000000.0
2007-01-16 19:15:00,1.85891,1.85891,1.85877,1.8588,17000000.0
2007-01-16 19:16:00,1.85881,1.85881,1.85845,1.85856,23000000.0
2007-01-16 19:17:00,1.8585,1.85856,1.85834,1.85838,17000000.0
2007-01-16 19:18:00,1.85836,1.85881,1.85802,1.85881,30000000.0
2007-01-16 19:19:00,1.85877,1.85971,1.85877,1.85945,36000000.0
2007-01-16 19:20:00,1.85937,1.8594,1.85921,1.85921,23000000.0
2007-01-16 19:21:00,1.85929,1.85929,1.859,1.859,21000000.0
2007-01-16 19:22:00,1.85891,1.85891,1.85866,1.85886,25000000.0
2007-01-16 19:23:00,1.85899,1.85916,1.85897,1.85916,12000000.0
2007-01-16 19:24:00,1.85917,1.85917,1.85873,1.85905,39000000.0
2007-01-16 19:25:00,1.85913,1.85918,1.85894,1.85898,49000000.0
2007-01-16 19:26:00,1.85901,1.85916,1.85885,1.85885,48000000.0
2007-01-16 19:27:00,1.85846,1.85858,1.85845,1.85853,51000000.0
2007-01-16 19:28:00,1.85849,1.85856,1.85838,1.85838,40000000.0
2007-01-16 19:29:00,1.8584,1.8585,1.85828,1.85833,28000000.0
2007-01-16 19:30:00,1.85842,1.85842,1.85806,1.85814,32000000.0
2007-01-16 19:31:00,1.85813,1.85841,1.85813,1.85822,28000000.0
2007-01-16 19:32:00,1.85833,1.85839,1.8582,1.8583,31000000.0
2007-01-16 19:33:00,1.85841,1.85851,1.85841,1.85849,14000000.0
2007-01-16 19:34:00,1.85858,1.85864,1.85838,1.85854,49000000.0
2007-01-16 19:35:00,1.8586,1.85865,1.85845,1.85848,28000000.0
2007-01-16 19:36:00,1.85844,1.85873,1.85844,1.85846,16000000.0
2007-01-16 19:37:00,1.85842,1.85865,1.85842,1.85855,26000000.0
2007-01-16 19:38:00,1.85846,1.85854,1.85834,1.85839,8000000.0
2007-01-16 19:39:00,1.85858,1.85863,1.85845,1.85855,13000000.0
2007-01-16 19:40:00,1.85839,1.85861,1.85837,1.85841,16000000.0
2007-01-16 19:41:00,1.85844,1.85849,1.85835,1.85839,17000000.0
2007-01-16 19:42:00,1.8583,1.85848,1.85806,1.85827,19000000.0
2007-01-16 19:43:00,1.85827,1.85831,1.85801,1.85831,21000000.0
2007-01-16 19:44:00,1.8583,1.8583,1.85811,1.85811,21000000.0
2007-01-16 19:45:00,1.85806,1.85817,1.85781,1.85788,33000000.0
2007-01-16 19:46:00,1.85798,1.85801,1.85752,1.85801,18000000.0
2007-01-16 19:47:00,1.85755,1.85755,1.8567,1.8567,22000000.0
2007-01-16 19:48:00,1.85658,1.85676,1.85657,1.85672,18000000.0
2007-01-16 19:49:00,1.85676,1.85679,1.85669,1.8567,27000000.0
2007-01-16 19:50:00,1.85682,1.85687,1.85678,1.85685,23000000.0
2007-01-16 19:51:00,1.85683,1.85683,1.85497,1.85662,7000000.0
2007-01-16 19:52:00,1.85653,1.8569,1.85653,1.8569,15000000.0
2007-01-16 19:53:00,1.8568,1.8571,1.8568,1.85704,21000000.0
2007-01-16 19:54:00,1.85709,1.85728,1.85709,1.85715,9000000.0
2007-01-16 19:55:00,1.85708,1.85708,1.85662,1.85697,30000000.0
2007-01-16 19:56:00,1.85698,1.85698,1.85662,1.85662,20000000.0
2007-01-16 19:57:00,1.85646,1.85662,1.85636,1.85662,12000000.0
2007-01-16 19:58:00,1.85625,1.85683,1.85625,1.85683,13000000.0
2007-01-16 19:59:00,1.85691,1.857,1.85684,1.85697,31000000.0
2007-01-16 20:00:00,1.8571,1.85734,1.8571,1.85731,23000000.0
2007-01-16 20:01:00,1.85731,1.85747,1.85715,1.85718,13000000.0
2007-01-16 20:02:00,1.85724,1.85751,1.8572,1.85745,20000000.0
2007-01-16 20:03:00,1.85731,1.85731,1.85694,1.85701,18000000.0
2007-01-16 20:04:00,1.85664,1.85688,1.85663,1.85681,27000000.0
2007-01-16 20:05:00,1.85679,1.85686,1.85661,1.85666,23000000.0
2007-01-16 20:06:00,1.85663,1.85669,1.85652,1.85669,13000000.0
2007-01-16 20:09:00,1.85666,1.85667,1.85641,1.85641,17000000.0
2007-01-16 20:10:00,1.85649,1.85665,1.85641,1.85658,8000000.0
2007-01-16 20:12:00,1.85659,1.85668,1.85655,1.85655,15000000.0
2007-01-16 20:13:00,1.85646,1.85646,1.85617,1.85641,17000000.0
2007-01-16 20:14:00,1.85599,1.85626,1.85599,1.85607,15000000.0
2007-01-16 20:15:00,1.85619,1.8563,1.85617,1.85625,10000000.0
2007-01-16 20:16:00,1.85636,1.85663,1.85636,1.85663,22000000.0
2007-01-16 20:17:00,1.85665,1.85669,1.85614,1.85652,7000000.0
2007-01-16 20:18:00,1.85674,1.8569,1.85673,1.85677,24000000.0
2007-01-16 20:19:00,1.85662,1.85662,1.8564,1.8564,9000000.0
2007-01-16 20:20:00,1.85627,1.85633,1.85605,1.85623,14000000.0
2007-01-16 20:21:00,1.85637,1.85652,1.85636,1.85652,7000000.0
2007-01-16 20:22:00,1.85658,1.85661,1.85644,1.85659,12000000.0
2007-01-16 20:23:00,1.85659,1.85662,1.85657,1.85659,8000000.0
2007-01-16 20:24:00,1.85631,1.85636,1.85604,1.85604,15000000.0
2007-01-16 20:25:00,1.85607,1.85626,1.85596,1.85613,16000000.0
2007-01-16 20:26:00,1.85615,1.85629,1.8561,1.85626,22000000.0
2007-01-16 20:27:00,1.85612,1.85613,1.85598,1.85599,11000000.0
2007-01-16 20:28:00,1.85589,1.856,1.85573,1.85573,7000000.0
2007-01-16 20:29:00,1.85564,1.85589,1.85564,1.85586,20000000.0
2007-01-16 20:30:00,1.85598,1.85606,1.85577,1.85578,27000000.0
2007-01-16 20:31:00,1.85608,1.85652,1.85608,1.85652,4000000.0
2007-01-16 20:32:00,1.85634,1.85645,1.85629,1.85645,20000000.0
2007-01-16 20:33:00,1.85639,1.85663,1.85639,1.85663,14000000.0
2007-01-16 20:34:00,1.85666,1.85679,1.85662,1.85671,28000000.0
2007-01-16 20:35:00,1.85673,1.85678,1.85665,1.85666,23000000.0
2007-01-16 20:36:00,1.85665,1.85665,1.85649,1.8565,11000000.0
2007-01-16 20:37:00,1.85651,1.85672,1.85651,1.85672,7000000.0
2007-01-16 20:38:00,1.85672,1.85687,1.85671,1.85687,10000000.0
2007-01-16 20:39:00,1.85685,1.85686,1.8567,1.8567,9000000.0
2007-01-16 20:40:00,1.8567,1.85674,1.85654,1.85654,8000000.0
2007-01-16 20:41:00,1.85667,1.85674,1.85657,1.85674,8000000.0
2007-01-16 20:42:00,1.85672,1.85682,1.85662,1.85662,15000000.0
2007-01-16 20:43:00,1.8567,1.8567,1.85639,1.85639,12000000.0
2007-01-16 20:44:00,1.85643,1.85652,1.8564,1.85646,7000000.0
2007-01-16 20:45:00,1.85637,1.85637,1.85619,1.85625,12000000.0
2007-01-16 20:46:00,1.85629,1.85662,1.85629,1.85662,9000000.0
2007-01-16 20:47:00,1.85652,1.85658,1.85629,1.85658,11000000.0
2007-01-16 20:48:00,1.85663,1.85665,1.85635,1.85653,11000000.0
2007-01-16 20:50:00,1.85652,1.85652,1.85612,1.85612,7000000.0
2007-01-16 20:51:00,1.85594,1.85594,1.85571,1.85578,18000000.0
2007-01-16 20:54:00,1.85598,1.85605,1.85589,1.85589,10000000.0
2007-01-16 20:55:00,1.85577,1.85598,1.85577,1.85598,5000000.0
2007-01-16 20:56:00,1.85591,1.85595,1.85589,1.85594,8000000.0
2007-01-16 20:57:00,1.85616,1.85625,1.85615,1.85617,18000000.0
2007-01-16 20:58:00,1.85613,1.85613,1.85607,1.8561,14000000.0
2007-01-16 20:59:00,1.85556,1.85582,1.85556,1.85582,8000000.0
2007-01-16 21:00:00,1.85596,1.85608,1.85594,1.85608,7000000.0
2007-01-16 21:01:00,1.85615,1.85622,1.85601,1.85622,16000000.0
2007-01-16 21:02:00,1.856,1.85643,1.856,1.85643,8000000.0
2007-01-16 21:03:00,1.85644,1.85653,1.85641,1.85652,13000000.0
2007-01-16 21:04:00,1.85644,1.85652,1.85629,1.85652,8000000.0
2007-01-16 21:05:00,1.85666,1.85666,1.85651,1.85661,11000000.0
2007-01-16 21:06:00,1.85654,1.85654,1.85627,1.85642,8000000.0
2007-01-16 21:07:00,1.85646,1.85663,1.85646,1.85663,7000000.0
2007-01-16 21:08:00,1.85674,1.85678,1.85672,1.85678,11000000.0
2007-01-16 21:09:00,1.85689,1.85689,1.85671,1.85679,9000000.0
2007-01-16 21:10:00,1.8567,1.8567,1.85639,1.85659,10000000.0
2007-01-16 21:11:00,1.8564,1.85658,1.8564,1.85657,8000000.0
2007-01-16 21:12:00,1.85664,1.85672,1.85482,1.85672,10000000.0
2007-01-16 21:13:00,1.85666,1.85677,1.85655,1.85677,8000000.0
2007-01-16 21:14:00,1.85686,1.85686,1.85665,1.85665,7000000.0
2007-01-16 21:15:00,1.85661,1.85673,1.85653,1.85653,11000000.0
2007-01-16 21:16:00,1.85656,1.85661,1.85656,1.85656,9000000.0
2007-01-16 21:17:00,1.85669,1.85678,1.85667,1.85668,7000000.0
2007-01-16 21:18:00,1.85657,1.8568,1.85657,1.8568,7000000.0
2007-01-16 21:20:00,1.85661,1.85688,1.85661,1.85688,12000000.0
2007-01-16 21:21:00,1.85682,1.85682,1.85649,1.85656,8000000.0
2007-01-16 21:22:00,1.85667,1.85683,1.85665,1.85683,7000000.0
2007-01-16 21:23:00,1.85681,1.85684,1.85662,1.85667,10000000.0
2007-01-16 21:24:00,1.85671,1.85674,1.85656,1.8567,11000000.0
2007-01-16 21:25:00,1.85653,1.85695,1.8565,1.85695,6000000.0
2007-01-16 21:26:00,1.85689,1.85711,1.85689,1.85699,5000000.0
2007-01-16 21:27:00,1.85703,1.85709,1.85703,1.85706,6000000.0
2007-01-16 21:28:00,1.85711,1.85721,1.85706,1.85721,20000000.0
2007-01-16 21:29:00,1.85709,1.85709,1.85678,1.85697,8000000.0
2007-01-16 21:30:00,1.85688,1.85688,1.85677,1.85677,9000000.0
2007-01-16 21:31:00,1.85694,1.85696,1.85685,1.85695,4000000.0
2007-01-16 21:32:00,1.85672,1.85691,1.85645,1.85691,7000000.0
2007-01-16 21:33:00,1.85676,1.85676,1.85647,1.8565,6000000.0
2007-01-16 21:34:00,1.85637,1.85641,1.85625,1.85625,10000000.0
2007-01-16 21:35:00,1.85649,1.85663,1.85638,1.85638,11000000.0
2007-01-16 21:36:00,1.85628,1.85628,1.85594,1.85594,11000000.0
2007-01-16 21:37:00,1.85594,1.85607,1.85592,1.85592,11000000.0
2007-01-16 21:39:00,1.85554,1.85556,1.85531,1.85537,18000000.0
2007-01-16 21:40:00,1.85533,1.85534,1.85514,1.85534,12000000.0
2007-01-16 21:41:00,1.85562,1.85562,1.85532,1.85548,7000000.0
2007-01-16 21:42:00,1.85542,1.85545,1.85527,1.85537,7000000.0
2007-01-16 21:43:00,1.85529,1.85546,1.85524,1.85524,11000000.0
2007-01-16 21:44:00,1.85523,1.85524,1.85501,1.85523,18000000.0
2007-01-16 21:45:00,1.8552,1.85534,1.85515,1.85534,7000000.0
2007-01-16 21:46:00,1.85519,1.85519,1.85487,1.85487,3000000.0
2007-01-16 21:47:00,1.85462,1.85485,1.85462,1.85483,5000000.0
2007-01-16 21:48:00,1.85498,1.85588,1.85498,1.85588,7000000.0
2007-01-16 21:49:00,1.85594,1.85598,1.8559,1.85595,8000000.0
2007-01-16 21:50:00,1.85592,1.85596,1.85582,1.85584,10000000.0
2007-01-16 21:51:00,1.85583,1.85586,1.85579,1.85579,7000000.0
2007-01-16 21:52:00,1.85592,1.85592,1.85563,1.85566,7000000.0
2007-01-16 21:53:00,1.85562,1.85583,1.85562,1.85567,8000000.0
2007-01-16 21:54:00,1.85586,1.85586,1.8558,1.85581,9000000.0
2007-01-16 21:55:00,1.85558,1.85582,1.85555,1.85579,11000000.0
2007-01-16 21:56:00,1.85581,1.85597,1.85581,1.85597,6000000.0
2007-01-16 21:57:00,1.85583,1.85598,1.85583,1.85597,13000000.0
2007-01-16 21:58:00,1.85607,1.85612,1.85596,1.85612,6000000.0
2007-01-16 21:59:00,1.85616,1.85633,1.85605,1.85627,25000000.0
2007-01-16 22:00:00,1.85638,1.85638,1.85619,1.8562,12000000.0
2007-01-16 22:01:00,1.85614,1.85614,1.85589,1.85595,6000000.0
2007-01-16 22:02:00,1.85587,1.85587,1.85551,1.85555,11000000.0
2007-01-16 22:07:00,1.85529,1.85547,1.85529,1.85544,15000000.0
2007-01-16 22:08:00,1.85525,1.85534,1.85513,1.85534,6000000.0
2007-01-16 22:09:00,1.85524,1.85529,1.85524,1.85524,13000000.0
2007-01-16 22:10:00,1.85527,1.85527,1.855,1.855,9000000.0
2007-01-16 22:11:00,1.85511,1.85553,1.8551,1.85553,8000000.0
2007-01-16 22:12:00,1.8555,1.85558,1.85548,1.85553,15000000.0
2007-01-16 22:14:00,1.85535,1.85537,1.85501,1.85501,13000000.0
2007-01-16 22:15:00,1.85495,1.8551,1.85495,1.8551,7000000.0
2007-01-16 22:16:00,1.85468,1.85503,1.85468,1.85503,8000000.0
2007-01-16 22:17:00,1.85496,1.85496,1.85491,1.85493,16000000.0
2007-01-16 22:18:00,1.85511,1.85511,1.85487,1.85487,5000000.0
2007-01-16 22:19:00,1.85481,1.8549,1.85467,1.8549,6000000.0
2007-01-16 22:20:00,1.85487,1.85501,1.85453,1.85487,7000000.0
2007-01-16 22:21:00,1.85454,1.85477,1.85454,1.85477,11000000.0
2007-01-16 22:22:00,1.85449,1.85459,1.85449,1.85458,8000000.0
2007-01-16 22:23:00,1.85441,1.85442,1.85428,1.85442,15000000.0
2007-01-16 22:24:00,1.85462,1.85464,1.85443,1.85453,10000000.0
2007-01-16 22:25:00,1.85492,1.85497,1.8548,1.8548,5000000.0
2007-01-16 22:26:00,1.85475,1.85492,1.85467,1.85492,10000000.0
2007-01-16 22:27:00,1.85461,1.85476,1.8546,1.85476,10000000.0
2007-01-16 22:28:00,1.85487,1.85491,1.85483,1.85488,8000000.0
2007-01-16 22:29:00,1.85478,1.85492,1.85478,1.85492,7000000.0
2007-01-16 22:30:00,1.8551,1.8551,1.85506,1.85506,5000000.0
2007-01-16 22:31:00,1.85492,1.85501,1.85483,1.85483,7000000.0
2007-01-16 22:32:00,1.85507,1.8552,1.85493,1.855,7000000.0
2007-01-16 22:33:00,1.85507,1.85524,1.85507,1.85512,6000000.0
2007-01-16 22:34:00,1.85531,1.85531,1.85498,1.85521,47000000.0
2007-01-16 22:35:00,1.85534,1.85562,1.85527,1.85558,8000000.0
2007-01-16 22:36:00,1.85518,1.85526,1.85518,1.85524,7000000.0
2007-01-16 22:37:00,1.85466,1.85466,1.85441,1.85462,28000000.0
2007-01-16 22:38:00,1.85455,1.85509,1.85455,1.85509,10000000.0
2007-01-16 22:39:00,1.8551,1.85518,1.85504,1.85504,11000000.0
2007-01-16 22:40:00,1.85502,1.85507,1.85501,1.85503,9000000.0
2007-01-16 22:41:00,1.85505,1.85529,1.85504,1.85529,16000000.0
2007-01-16 22:42:00,1.8553,1.8553,1.85482,1.85482,9000000.0
2007-01-16 22:43:00,1.85516,1.85556,1.85516,1.85556,11000000.0
2007-01-16 22:44:00,1.85571,1.85571,1.85549,1.85549,8000000.0
2007-01-16 22:45:00,1.8555,1.85565,1.85519,1.85519,12000000.0
2007-01-16 22:46:00,1.85514,1.85521,1.85503,1.85508,9000000.0
2007-01-16 22:47:00,1.85493,1.85493,1.85446,1.85446,16000000.0
2007-01-16 22:48:00,1.85419,1.855,1.85419,1.85485,11000000.0
2007-01-16 22:49:00,1.85512,1.85513,1.85503,1.85503,12000000.0
2007-01-16 22:51:00,1.85511,1.85511,1.8548,1.8548,7000000.0
2007-01-16 22:52:00,1.85513,1.85527,1.855,1.85527,9000000.0
2007-01-16 22:53:00,1.85526,1.85537,1.85526,1.85535,8000000.0
2007-01-16 22:54:00,1.85539,1.85539,1.85518,1.85518,7000000.0
2007-01-16 22:55:00,1.85524,1.85532,1.85514,1.85514,8000000.0
2007-01-16 22:56:00,1.85509,1.85513,1.85491,1.85491,8000000.0
2007-01-16 22:57:00,1.85483,1.85514,1.85467,1.85501,10000000.0
2007-01-16 22:58:00,1.85513,1.85513,1.85492,1.85492,7000000.0
2007-01-16 22:59:00,1.85479,1.85479,1.85459,1.85459,9000000.0
2007-01-16 23:00:00,1.85446,1.85446,1.85401,1.85401,12000000.0
2007-01-16 23:01:00,1.85408,1.8543,1.85408,1.85423,9000000.0
2007-01-16 23:02:00,1.85431,1.85441,1.85431,1.85441,7000000.0
2007-01-16 23:03:00,1.8543,1.85441,1.85414,1.85424,12000000.0
2007-01-16 23:04:00,1.85421,1.85435,1.85421,1.85426,9000000.0
2007-01-16 23:05:00,1.85423,1.85445,1.85423,1.85445,11000000.0
2007-01-16 23:06:00,1.85464,1.85483,1.85464,1.85482,5000000.0
2007-01-16 23:07:00,1.85541,1.85548,1.8554,1.85546,8000000.0
2007-01-16 23:09:00,1.85508,1.85521,1.85507,1.85507,7000000.0
2007-01-16 23:10:00,1.85493,1.85511,1.85491,1.85501,8000000.0
2007-01-16 23:11:00,1.85506,1.85507,1.85487,1.85496,8000000.0
2007-01-16 23:12:00,1.85508,1.85509,1.85487,1.85488,8000000.0
2007-01-16 23:13:00,1.85515,1.85522,1.85508,1.85519,7000000.0
2007-01-16 23:14:00,1.85527,1.85533,1.85507,1.85516,9000000.0
2007-01-16 23:15:00,1.85513,1.85513,1.8549,1.85507,8000000.0
2007-01-16 23:16:00,1.85542,1.85556,1.85535,1.85552,9000000.0
2007-01-16 23:17:00,1.85524,1.85546,1.85515,1.85515,7000000.0
2007-01-16 23:18:00,1.85522,1.85549,1.85501,1.85549,7000000.0
2007-01-16 23:19:00,1.85545,1.85547,1.85506,1.85545,9000000.0
2007-01-16 23:20:00,1.85534,1.85534,1.85513,1.8553,9000000.0
2007-01-16 23:21:00,1.85536,1.85536,1.8549,1.85507,5000000.0
2007-01-16 23:22:00,1.85509,1.85534,1.85509,1.85532,7000000.0
2007-01-16 23:23:00,1.85547,1.85555,1.85544,1.85544,6000000.0
2007-01-16 23:24:00,1.85528,1.8554,1.85518,1.85532,9000000.0
2007-01-16 23:25:00,1.85518,1.85541,1.85518,1.85524,10000000.0
2007-01-16 23:27:00,1.85533,1.85533,1.85488,1.855,5000000.0
2007-01-16 23:29:00,1.85525,1.85549,1.85522,1.85533,25000000.0
2007-01-16 23:30:00,1.85506,1.85517,1.85496,1.85504,7000000.0
2007-01-16 23:31:00,1.8546,1.85495,1.8546,1.85495,14000000.0
2007-01-16 23:32:00,1.85507,1.85507,1.85472,1.85472,9000000.0
2007-01-16 23:33:00,1.85515,1.85521,1.85515,1.85517,5000000.0
2007-01-16 23:34:00,1.85533,1.85567,1.85525,1.85525,6000000.0
2007-01-16 23:35:00,1.85566,1.85598,1.85566,1.85598,12000000.0
2007-01-16 23:36:00,1.8559,1.85599,1.85577,1.85593,9000000.0
2007-01-16 23:37:00,1.85595,1.856,1.85581,1.85594,8000000.0
2007-01-16 23:38:00,1.85595,1.85624,1.85595,1.85622,8000000.0
2007-01-16 23:39:00,1.85614,1.85637,1.85608,1.85626,11000000.0
2007-01-16 23:40:00,1.85616,1.85616,1.85566,1.85566,21000000.0
2007-01-16 23:41:00,1.8561,1.8561,1.85557,1.85557,7000000.0
2007-01-16 23:42:00,1.85571,1.85587,1.85571,1.85573,19000000.0
2007-01-16 23:43:00,1.85576,1.85587,1.85569,1.85587,7000000.0
2007-01-16 23:44:00,1.85584,1.85626,1.85533,1.85533,8000000.0
2007-01-16 23:45:00,1.86006,1.86905,1.86006,1.86875,7000000.0
2007-01-16 23:46:00,1.86753,1.86849,1.86719,1.86849,8000000.0
2007-01-16 23:47:00,1.86986,1.86989,1.86654,1.86654,7000000.0
2007-01-16 23:48:00,1.86658,1.86756,1.86644,1.86756,8000000.0
2007-01-16 23:49:00,1.86801,1.86841,1.86793,1.86841,8000000.0
2007-01-16 23:50:00,1.86887,1.86936,1.86887,1.86935,8000000.0
2007-01-16 23:51:00,1.86955,1.86955,1.86926,1.86927,7000000.0
2007-01-16 23:52:00,1.8694,1.8694,1.86841,1.86841,7000000.0
2007-01-16 23:53:00,1.86809,1.86873,1.86809,1.86816,10000000.0
2007-01-16 23:54:00,1.86726,1.86769,1.86711,1.86714,7000000.0
2007-01-16 23:55:00,1.86711,1.86756,1.86711,1.86756,9000000.0
2007-01-16 23:56:00,1.86739,1.86739,1.86702,1.86723,12000000.0
2007-01-16 23:57:00,1.86714,1.86714,1.86558,1.86558,6000000.0
2007-01-16 23:58:00,1.86506,1.86534,1.86499,1.86517,8000000.0
2007-01-16 23:59:00,1.8659,1.8661,1.86576,1.8661,7000000.0
2007-01-17 00:00:00,1.86602,1.86644,1.8659,1.86636,7000000.0
2007-01-17 00:01:00,1.86649,1.86691,1.8663,1.86691,8000000.0
2007-01-17 00:02:00,1.86649,1.86649,1.86576,1.86576,9000000.0
2007-01-17 00:03:00,1.86645,1.86659,1.8664,1.86659,5000000.0
2007-01-17 00:04:00,1.86636,1.86652,1.86636,1.86652,10000000.0
2007-01-17 00:05:00,1.86705,1.86706,1.86653,1.86693,9000000.0
2007-01-17 00:06:00,1.86673,1.86673,1.8662,1.8662,8000000.0
2007-01-17 00:07:00,1.86629,1.86629,1.86586,1.86602,9000000.0
2007-01-17 00:08:00,1.86613,1.86613,1.86575,1.86576,8000000.0
2007-01-17 00:09:00,1.86576,1.86646,1.86576,1.86646,9000000.0
2007-01-17 00:10:00,1.86675,1.86702,1.86673,1.86702,23000000.0
2007-01-17 00:11:00,1.86707,1.86731,1.86698,1.86731,11000000.0
2007-01-17 00:12:00,1.86771,1.86813,1.86771,1.86792,9000000.0
2007-01-17 00:13:00,1.86839,1.86846,1.86819,1.86839,8000000.0
2007-01-17 00:14:00,1.86832,1.8684,1.86813,1.86817,7000000.0
2007-01-17 00:15:00,1.86803,1.86824,1.86776,1.86824,10000000.0
2007-01-17 00:16:00,1.86848,1.86862,1.86839,1.86839,9000000.0
2007-01-17 00:17:00,1.86835,1.86886,1.86835,1.86886,7000000.0
2007-01-17 00:18:00,1.86891,1.86914,1.86891,1.86914,8000000.0
2007-01-17 00:19:00,1.86913,1.86918,1.86905,1.86911,11000000.0
2007-01-17 00:20:00,1.86912,1.86925,1.86899,1.86925,9000000.0
2007-01-17 00:21:00,1.86899,1.86899,1.86863,1.86893,8000000.0
2007-01-17 00:22:00,1.86888,1.86903,1.86885,1.86891,6000000.0
2007-01-17 00:23:00,1.86866,1.86894,1.8686,1.86894,7000000.0
2007-01-17 00:24:00,1.86894,1.86942,1.86894,1.8693,8000000.0
2007-01-17 00:25:00,1.86932,1.87064,1.86932,1.87064,11000000.0
2007-01-17 00:26:00,1.87232,1.87319,1.87228,1.87319,7000000.0
2007-01-17 00:27:00,1.87283,1.87283,1.87222,1.87222,10000000.0
2007-01-17 00:28:00,1.87231,1.87263,1.87231,1.87235,8000000.0
2007-01-17 00:29:00,1.87191,1.87239,1.87191,1.87235,9000000.0
2007-01-17 00:30:00,1.87287,1.873,1.87285,1.87286,7000000.0
2007-01-17 00:31:00,1.87228,1.87244,1.87193,1.87244,7000000.0
2007-01-17 00:32:00,1.8728,1.8728,1.87197,1.87207,7000000.0
2007-01-17 00:33:00,1.872,1.87202,1.87177,1.87177,7000000.0
2007-01-17 00:34:00,1.87121,1.87121,1.87063,1.87063,7000000.0
2007-01-17 00:35:00,1.87094,1.87159,1.87094,1.87159,6000000.0
2007-01-17 00:36:00,1.87179,1.87179,1.87122,1.87122,5000000.0
2007-01-17 00:37:00,1.87082,1.87082,1.87045,1.87056,6000000.0
2007-01-17 00:38:00,1.87059,1.87061,1.87,1.87,7000000.0
2007-01-17 00:39:00,1.87004,1.87042,1.87004,1.87038,10000000.0
2007-01-17 00:40:00,1.87067,1.87092,1.87065,1.87092,7000000.0
2007-01-17 00:41:00,1.87074,1.87137,1.87074,1.87136,6000000.0
2007-01-17 00:42:00,1.87146,1.87214,1.87146,1.87214,8000000.0
2007-01-17 00:43:00,1.87228,1.87242,1.87214,1.87214,8000000.0
2007-01-17 00:44:00,1.87196,1.87197,1.87136,1.87185,11000000.0
2007-01-17 00:45:00,1.87196,1.87221,1.87196,1.87207,7000000.0
2007-01-17 00:46:00,1.87205,1.87223,1.87205,1.87205,10000000.0
2007-01-17 00:47:00,1.87224,1.87239,1.87224,1.87237,7000000.0
2007-01-17 00:48:00,1.87275,1.87296,1.87275,1.87296,8000000.0
2007-01-17 00:49:00,1.87259,1.87299,1.87259,1.87299,5000000.0
2007-01-17 00:50:00,1.87297,1.87318,1.87284,1.87318,10000000.0
2007-01-17 00:51:00,1.87328,1.87328,1.87312,1.87318,5000000.0
2007-01-17 00:52:00,1.87315,1.87315,1.8726,1.8726,7000000.0
2007-01-17 00:53:00,1.8728,1.87294,1.87265,1.87274,11000000.0
2007-01-17 00:54:00,1.87275,1.87287,1.87233,1.87233,10000000.0
2007-01-17 00:55:00,1.87246,1.87262,1.87231,1.87262,7000000.0
2007-01-17 00:56:00,1.87238,1.87238,1.87208,1.87215,6000000.0
2007-01-17 00:57:00,1.87195,1.87209,1.87186,1.87186,8000000.0
2007-01-17 00:58:00,1.87184,1.87184,1.87152,1.87152,10000000.0
2007-01-17 00:59:00,1.87153,1.87162,1.87137,1.87137,7000000.0
2007-01-17 01:00:00,1.87134,1.87159,1.87134,1.87152,19000000.0
2007-01-17 01:01:00,1.87192,1.87206,1.87178,1.8718,12000000.0
2007-01-17 01:02:00,1.87179,1.87201,1.87179,1.8718,8000000.0
2007-01-17 01:03:00,1.87199,1.87199,1.87161,1.87163,7000000.0
2007-01-17 01:04:00,1.87165,1.87204,1.87165,1.87193,8000000.0
2007-01-17 01:05:00,1.87193,1.87203,1.87191,1.87203,7000000.0
2007-01-17 01:06:00,1.87212,1.87212,1.87184,1.872,8000000.0
2007-01-17 01:07:00,1.87194,1.87194,1.87109,1.87109,11000000.0
2007-01-17 01:08:00,1.8708,1.87091,1.87051,1.87051,10000000.0
2007-01-17 01:09:00,1.87037,1.87037,1.86989,1.87032,8000000.0
2007-01-17 01:10:00,1.8705,1.87071,1.8704,1.8706,10000000.0
2007-01-17 01:11:00,1.87049,1.87058,1.87043,1.87048,11000000.0
2007-01-17 01:12:00,1.87029,1.87029,1.87017,1.8702,8000000.0
2007-01-17 01:13:00,1.87012,1.87012,1.86986,1.87002,8000000.0
2007-01-17 01:14:00,1.87015,1.87015,1.86968,1.87008,10000000.0
2007-01-17 01:15:00,1.87034,1.8704,1.87026,1.87034,10000000.0
2007-01-17 01:16:00,1.86998,1.86998,1.86933,1.86937,8000000.0
2007-01-17 01:17:00,1.8692,1.8692,1.86867,1.86867,11000000.0
2007-01-17 01:18:00,1.86913,1.86945,1.86913,1.86945,10000000.0
2007-01-17 01:19:00,1.8696,1.86977,1.86948,1.86948,11000000.0
2007-01-17 01:20:00,1.86949,1.86958,1.86934,1.86958,13000000.0
2007-01-17 01:21:00,1.86966,1.87,1.86965,1.87,7000000.0
2007-01-17 01:22:00,1.8702,1.87071,1.8702,1.87071,7000000.0
2007-01-17 01:23:00,1.87054,1.87059,1.87022,1.87022,8000000.0
2007-01-17 01:24:00,1.87009,1.87019,1.86996,1.87019,7000000.0
2007-01-17 01:25:00,1.87061,1.87063,1.87034,1.87043,8000000.0
2007-01-17 01:26:00,1.87015,1.87015,1.86995,1.8701,14000000.0
2007-01-17 01:27:00,1.87044,1.8705,1.87043,1.8705,15000000.0
2007-01-17 01:28:00,1.87037,1.87046,1.87026,1.87031,9000000.0
2007-01-17 01:29:00,1.87005,1.87038,1.87005,1.8702,10000000.0
2007-01-17 01:30:00,1.87024,1.87039,1.87017,1.87039,10000000.0
2007-01-17 01:31:00,1.8704,1.8704,1.87006,1.87011,7000000.0
2007-01-17 01:32:00,1.87025,1.87056,1.87024,1.87056,18000000.0
2007-01-17 01:33:00,1.87096,1.87119,1.87096,1.87119,6000000.0
2007-01-17 01:34:00,1.87099,1.87117,1.87096,1.87096,16000000.0
2007-01-17 01:35:00,1.87124,1.87138,1.87112,1.87112,8000000.0
2007-01-17 01:36:00,1.87101,1.87114,1.87101,1.87107,9000000.0
2007-01-17 01:37:00,1.87117,1.87131,1.87099,1.87131,5000000.0
2007-01-17 01:38:00,1.87129,1.87129,1.87092,1.87092,12000000.0
2007-01-17 01:39:00,1.87096,1.87106,1.87096,1.87098,12000000.0
2007-01-17 01:40:00,1.87098,1.87116,1.8707,1.87116,7000000.0
2007-01-17 01:41:00,1.87193,1.87244,1.87193,1.87244,11000000.0
2007-01-17 01:42:00,1.87218,1.87241,1.87215,1.8722,7000000.0
2007-01-17 01:43:00,1.87234,1.87234,1.87166,1.87191,8000000.0
2007-01-17 01:45:00,1.87232,1.87245,1.87232,1.87244,7000000.0
2007-01-17 01:46:00,1.87246,1.87248,1.87224,1.87224,7000000.0
2007-01-17 01:47:00,1.8722,1.87232,1.87215,1.8722,14000000.0
2007-01-17 01:48:00,1.87217,1.87217,1.87175,1.87175,7000000.0
2007-01-17 01:49:00,1.87106,1.87106,1.87096,1.87101,8000000.0
2007-01-17 01:50:00,1.87079,1.87079,1.87057,1.87057,10000000.0
2007-01-17 01:51:00,1.87056,1.871,1.87056,1.871,16000000.0
2007-01-17 01:52:00,1.87105,1.8716,1.87105,1.8716,13000000.0
2007-01-17 01:53:00,1.87235,1.8724,1.87226,1.87232,7000000.0
2007-01-17 01:54:00,1.87244,1.87255,1.8724,1.87245,9000000.0
2007-01-17 01:55:00,1.87249,1.87278,1.87249,1.87272,11000000.0
2007-01-17 01:56:00,1.87282,1.87287,1.87256,1.87287,17000000.0
2007-01-17 01:57:00,1.87272,1.87292,1.87272,1.87275,13000000.0
2007-01-17 01:58:00,1.87276,1.87295,1.87276,1.87288,10000000.0
2007-01-17 01:59:00,1.87294,1.87294,1.8715,1.8715,7000000.0
2007-01-17 02:00:00,1.87163,1.87217,1.87163,1.87183,10000000.0
2007-01-17 02:01:00,1.87241,1.87275,1.87241,1.87275,8000000.0
2007-01-17 02:02:00,1.87299,1.87299,1.87278,1.87295,7000000.0
2007-01-17 02:03:00,1.87287,1.87294,1.87088,1.87284,10000000.0
2007-01-17 02:05:00,1.87255,1.87266,1.87242,1.87251,10000000.0
2007-01-17 02:06:00,1.87244,1.87244,1.87218,1.87241,10000000.0
2007-01-17 02:07:00,1.87246,1.87258,1.87246,1.87251,8000000.0
2007-01-17 02:08:00,1.87228,1.87233,1.87214,1.87233,8000000.0
2007-01-17 02:09:00,1.87197,1.87237,1.87197,1.87218,7000000.0
2007-01-17 02:10:00,1.87196,1.87205,1.87158,1.87158,9000000.0
2007-01-17 02:11:00,1.87182,1.87186,1.87173,1.87177,8000000.0
2007-01-17 02:12:00,1.87189,1.87216,1.87189,1.87216,8000000.0
2007-01-17 02:13:00,1.87225,1.87233,1.87225,1.8723,7000000.0
2007-01-17 02:14:00,1.87212,1.87247,1.87212,1.87224,9000000.0
2007-01-17 02:15:00,1.87204,1.87235,1.87204,1.8722,8000000.0
2007-01-17 02:16:00,1.87194,1.87194,1.87139,1.87142,8000000.0
2007-01-17 02:17:00,1.8711,1.8711,1.87063,1.87074,6000000.0
2007-01-17 02:18:00,1.87076,1.87098,1.87076,1.8708,7000000.0
2007-01-17 02:19:00,1.87097,1.87097,1.87044,1.87044,11000000.0
2007-01-17 02:20:00,1.87063,1.87063,1.87021,1.87026,6000000.0
2007-01-17 02:21:00,1.8701,1.8701,1.86968,1.86968,7000000.0
2007-01-17 02:22:00,1.86979,1.86997,1.86969,1.86969,8000000.0
2007-01-17 02:23:00,1.86978,1.8702,1.86978,1.8702,10000000.0
2007-01-17 02:24:00,1.87019,1.87021,1.87011,1.87021,11000000.0
2007-01-17 02:25:00,1.87004,1.87004,1.86987,1.87002,11000000.0
2007-01-17 02:26:00,1.87049,1.8706,1.87035,1.87035,8000000.0
2007-01-17 02:27:00,1.87018,1.87018,1.86986,1.86999,9000000.0
2007-01-17 02:28:00,1.8702,1.87071,1.8702,1.87071,10000000.0
2007-01-17 02:29:00,1.87086,1.87098,1.87072,1.87098,7000000.0
2007-01-17 02:30:00,1.87067,1.87067,1.87038,1.87038,5000000.0
2007-01-17 02:31:00,1.87005,1.87017,1.86993,1.87017,8000000.0
2007-01-17 02:32:00,1.86986,1.86987,1.86959,1.86979,8000000.0
2007-01-17 02:33:00,1.86977,1.87005,1.86977,1.8699,8000000.0
2007-01-17 02:34:00,1.86978,1.86987,1.86967,1.86972,7000000.0
2007-01-17 02:35:00,1.8697,1.86996,1.8697,1.86975,11000000.0
2007-01-17 02:36:00,1.86949,1.86985,1.86949,1.86978,7000000.0
2007-01-17 02:37:00,1.8699,1.8699,1.86972,1.86982,7000000.0
2007-01-17 02:38:00,1.86986,1.87003,1.86986,1.86994,7000000.0
2007-01-17 02:39:00,1.86972,1.86972,1.86928,1.86928,8000000.0
2007-01-17 02:40:00,1.86922,1.86932,1.86917,1.86917,7000000.0
2007-01-17 02:41:00,1.86922,1.86922,1.86893,1.86893,8000000.0
2007-01-17 02:42:00,1.86932,1.86946,1.86932,1.86946,4000000.0
2007-01-17 02:43:00,1.86954,1.86954,1.86942,1.86949,9000000.0
2007-01-17 02:44:00,1.86925,1.86939,1.86923,1.86937,7000000.0
2007-01-17 02:45:00,1.86934,1.86934,1.86899,1.8691,8000000.0
2007-01-17 02:46:00,1.86906,1.86954,1.86906,1.86939,8000000.0
2007-01-17 02:47:00,1.869,1.869,1.86866,1.86873,9000000.0
2007-01-17 02:48:00,1.86893,1.86893,1.86867,1.86885,8000000.0
2007-01-17 02:49:00,1.86881,1.86895,1.8687,1.86895,11000000.0
2007-01-17 02:50:00,1.86892,1.86894,1.86868,1.86894,7000000.0
2007-01-17 02:51:00,1.86895,1.86895,1.86844,1.86844,8000000.0
2007-01-17 02:52:00,1.86842,1.86855,1.86834,1.86849,6000000.0
2007-01-17 02:53:00,1.86834,1.86865,1.86834,1.86865,8000000.0
2007-01-17 02:54:00,1.86866,1.8687,1.86858,1.86863,8000000.0
2007-01-17 02:55:00,1.86857,1.86871,1.86842,1.86849,8000000.0
2007-01-17 02:56:00,1.86868,1.86871,1.86865,1.86865,7000000.0
2007-01-17 02:57:00,1.86864,1.86864,1.8684,1.86864,8000000.0
2007-01-17 02:58:00,1.86859,1.86865,1.86859,1.86862,6000000.0
2007-01-17 02:59:00,1.86873,1.86873,1.86852,1.86857,9000000.0
2007-01-17 03:00:00,1.86847,1.86847,1.86822,1.86822,6000000.0
2007-01-17 03:01:00,1.86822,1.86839,1.86822,1.86822,8000000.0
2007-01-17 03:02:00,1.86811,1.86811,1.8676,1.86762,11000000.0
2007-01-17 03:03:00,1.86772,1.86783,1.86772,1.86778,7000000.0
2007-01-17 03:04:00,1.86751,1.86751,1.86709,1.86737,7000000.0
2007-01-17 03:05:00,1.86716,1.8675,1.86716,1.86737,8000000.0
2007-01-17 03:06:00,1.86733,1.86784,1.86733,1.86784,8000000.0
2007-01-17 03:07:00,1.86789,1.86795,1.86771,1.86771,8000000.0
2007-01-17 03:08:00,1.86771,1.86786,1.86771,1.86779,5000000.0
2007-01-17 03:09:00,1.86771,1.86775,1.86738,1.86738,8000000.0
2007-01-17 03:10:00,1.86733,1.86743,1.86696,1.86696,7000000.0
2007-01-17 03:11:00,1.86731,1.86753,1.86728,1.86753,10000000.0
2007-01-17 03:13:00,1.86756,1.86783,1.86756,1.86772,11000000.0
2007-01-17 03:15:00,1.86765,1.86779,1.86765,1.86779,7000000.0
2007-01-17 03:16:00,1.86766,1.86773,1.86725,1.86773,7000000.0
2007-01-17 03:17:00,1.86789,1.86853,1.86789,1.86853,11000000.0
2007-01-17 03:18:00,1.8685,1.86857,1.86838,1.8684,10000000.0
2007-01-17 03:19:00,1.86839,1.8688,1.86839,1.8688,6000000.0
2007-01-17 03:20:00,1.86886,1.86886,1.86826,1.86826,7000000.0
2007-01-17 03:21:00,1.86831,1.86849,1.86808,1.86845,7000000.0
2007-01-17 03:22:00,1.86837,1.86837,1.86818,1.86827,7000000.0
2007-01-17 03:23:00,1.86855,1.86855,1.86827,1.86833,7000000.0
2007-01-17 03:24:00,1.86855,1.86855,1.86658,1.86818,8000000.0
2007-01-17 03:25:00,1.86826,1.86903,1.86826,1.86903,8000000.0
2007-01-17 03:26:00,1.86928,1.86936,1.869,1.86932,11000000.0
2007-01-17 03:27:00,1.86939,1.86939,1.86906,1.86926,8000000.0
2007-01-17 03:28:00,1.86898,1.86913,1.86861,1.86861,10000000.0
2007-01-17 03:29:00,1.86898,1.86898,1.86862,1.8688,11000000.0
2007-01-17 03:30:00,1.8688,1.8688,1.86845,1.8686,7000000.0
2007-01-17 03:31:00,1.86831,1.86842,1.86831,1.86835,9000000.0
2007-01-17 03:32:00,1.8682,1.8682,1.86795,1.86817,6000000.0
2007-01-17 03:33:00,1.86812,1.8682,1.8679,1.8682,7000000.0
2007-01-17 03:34:00,1.86809,1.86813,1.86796,1.86796,8000000.0
2007-01-17 03:35:00,1.86773,1.86789,1.86767,1.86772,10000000.0
2007-01-17 03:36:00,1.86762,1.86804,1.86753,1.86804,5000000.0
2007-01-17 03:37:00,1.8682,1.86825,1.86815,1.86816,9000000.0
2007-01-17 03:38:00,1.86804,1.86851,1.86789,1.86851,7000000.0
2007-01-17 03:39:00,1.86861,1.86861,1.86784,1.86784,8000000.0
2007-01-17 03:40:00,1.86781,1.86802,1.86777,1.86795,7000000.0
2007-01-17 03:41:00,1.86807,1.86833,1.86805,1.86833,10000000.0
2007-01-17 03:42:00,1.86822,1.8683,1.86818,1.86821,10000000.0
2007-01-17 03:43:00,1.86819,1.86819,1.86783,1.86783,8000000.0
2007-01-17 03:44:00,1.86802,1.8682,1.86801,1.86801,5000000.0
2007-01-17 03:45:00,1.86819,1.86843,1.86807,1.86843,8000000.0
2007-01-17 03:46:00,1.86845,1.86845,1.86836,1.86837,7000000.0
2007-01-17 03:47:00,1.86845,1.8687,1.86845,1.86853,7000000.0
2007-01-17 03:48:00,1.8687,1.8687,1.86847,1.86847,4000000.0
2007-01-17 03:49:00,1.8684,1.86889,1.8684,1.86889,8000000.0
2007-01-17 03:50:00,1.86959,1.86975,1.86956,1.86971,8000000.0
2007-01-17 03:51:00,1.86969,1.86969,1.86927,1.86927,9000000.0
2007-01-17 03:52:00,1.8692,1.86971,1.8692,1.86971,8000000.0
2007-01-17 03:53:00,1.87007,1.87022,1.86997,1.86997,10000000.0
2007-01-17 03:54:00,1.86982,1.86991,1.8697,1.86975,7000000.0
2007-01-17 03:55:00,1.86959,1.86959,1.86913,1.86913,7000000.0
2007-01-17 03:56:00,1.86944,1.86944,1.8691,1.8692,7000000.0
2007-01-17 03:57:00,1.86932,1.86945,1.8693,1.8693,8000000.0
2007-01-17 03:58:00,1.86923,1.86939,1.86756,1.86939,7000000.0
2007-01-17 03:59:00,1.86961,1.86986,1.86942,1.86942,7000000.0
2007-01-17 04:00:00,1.86982,1.8702,1.86982,1.87008,6000000.0
2007-01-17 04:01:00,1.87011,1.87018,1.86996,1.87,7000000.0
2007-01-17 04:02:00,1.86991,1.87028,1.86965,1.86965,8000000.0
2007-01-17 04:03:00,1.869,1.86901,1.8688,1.8688,8000000.0
2007-01-17 04:04:00,1.86904,1.86925,1.86855,1.86855,8000000.0
2007-01-17 04:05:00,1.86876,1.86876,1.86848,1.86858,8000000.0
2007-01-17 04:06:00,1.8683,1.86916,1.8683,1.86916,9000000.0
2007-01-17 04:07:00,1.86932,1.86968,1.86929,1.86944,11000000.0
2007-01-17 04:08:00,1.86967,1.86975,1.86967,1.86975,3000000.0
2007-01-17 04:09:00,1.87007,1.87007,1.86983,1.87003,7000000.0
2007-01-17 04:10:00,1.86963,1.86981,1.86935,1.86935,8000000.0
2007-01-17 04:11:00,1.86917,1.86933,1.86917,1.86926,7000000.0
2007-01-17 04:12:00,1.86891,1.86913,1.86891,1.86911,7000000.0
2007-01-17 04:13:00,1.86902,1.86902,1.86863,1.86863,8000000.0
2007-01-17 04:14:00,1.86851,1.86882,1.8685,1.86874,7000000.0
2007-01-17 04:16:00,1.86928,1.86953,1.86928,1.86953,4000000.0
2007-01-17 04:18:00,1.86942,1.86957,1.86942,1.86952,8000000.0
2007-01-17 04:19:00,1.86939,1.86948,1.86924,1.86948,8000000.0
2007-01-17 04:20:00,1.86943,1.86943,1.86899,1.8692,10000000.0
2007-01-17 04:21:00,1.86907,1.86917,1.86895,1.86895,8000000.0
2007-01-17 04:22:00,1.86891,1.86891,1.86875,1.86888,9000000.0
2007-01-17 04:23:00,1.86897,1.86914,1.86897,1.86914,7000000.0
2007-01-17 04:24:00,1.86909,1.86918,1.86909,1.86914,9000000.0
2007-01-17 04:25:00,1.86919,1.8693,1.86902,1.86923,7000000.0
2007-01-17 04:26:00,1.86887,1.86904,1.86887,1.86892,7000000.0
2007-01-17 04:27:00,1.86887,1.86887,1.8684,1.8684,8000000.0
2007-01-17 04:28:00,1.8683,1.8683,1.86811,1.86815,7000000.0
2007-01-17 04:29:00,1.86826,1.8683,1.8681,1.86817,8000000.0
2007-01-17 04:30:00,1.86812,1.86844,1.86807,1.86844,9000000.0
2007-01-17 04:31:00,1.86844,1.86844,1.86804,1.86804,10000000.0
2007-01-17 04:32:00,1.86802,1.86827,1.86782,1.86827,9000000.0
2007-01-17 04:33:00,1.86807,1.86827,1.86802,1.86802,8000000.0
2007-01-17 04:34:00,1.86819,1.86836,1.86819,1.86831,7000000.0
2007-01-17 04:35:00,1.86831,1.86831,1.86808,1.86808,7000000.0
2007-01-17 04:36:00,1.86818,1.86826,1.86818,1.86823,6000000.0
2007-01-17 04:37:00,1.86821,1.86821,1.86807,1.86807,11000000.0
2007-01-17 04:38:00,1.86813,1.86818,1.86801,1.86803,9000000.0
2007-01-17 04:39:00,1.86796,1.86796,1.86779,1.8679,9000000.0
2007-01-17 04:40:00,1.86797,1.86802,1.86772,1.86772,9000000.0
2007-01-17 04:41:00,1.8678,1.86797,1.8678,1.86797,8000000.0
2007-01-17 04:42:00,1.8678,1.86794,1.86763,1.8679,7000000.0
2007-01-17 04:43:00,1.86785,1.86785,1.86705,1.86705,11000000.0
2007-01-17 04:44:00,1.86739,1.86756,1.86731,1.86756,9000000.0
2007-01-17 04:45:00,1.86811,1.86832,1.868,1.86832,8000000.0
2007-01-17 04:46:00,1.86804,1.86826,1.86787,1.86826,6000000.0
2007-01-17 04:47:00,1.86816,1.86816,1.86798,1.86798,6000000.0
2007-01-17 04:48:00,1.86798,1.86798,1.86781,1.86791,7000000.0
2007-01-17 04:49:00,1.86786,1.86786,1.86749,1.86762,11000000.0
2007-01-17 04:50:00,1.86767,1.86779,1.86759,1.86759,6000000.0
2007-01-17 04:52:00,1.86728,1.86753,1.86724,1.86753,10000000.0
2007-01-17 04:53:00,1.86738,1.86772,1.86733,1.86733,9000000.0
2007-01-17 04:54:00,1.86761,1.86765,1.86743,1.86765,7000000.0
2007-01-17 04:55:00,1.86763,1.86767,1.86745,1.86767,8000000.0
2007-01-17 04:56:00,1.8677,1.8679,1.86768,1.86771,7000000.0
2007-01-17 04:57:00,1.86774,1.8679,1.86768,1.86768,8000000.0
2007-01-17 04:58:00,1.86796,1.86796,1.86771,1.86777,8000000.0
2007-01-17 04:59:00,1.86815,1.86815,1.86803,1.8681,8000000.0
2007-01-17 05:00:00,1.8679,1.86797,1.86776,1.86776,7000000.0
2007-01-17 05:01:00,1.86791,1.86803,1.86782,1.86782,7000000.0
2007-01-17 05:02:00,1.86788,1.86788,1.86767,1.86788,7000000.0
2007-01-17 05:03:00,1.8679,1.86812,1.86784,1.86812,7000000.0
2007-01-17 05:05:00,1.86797,1.8681,1.86792,1.86797,8000000.0
2007-01-17 05:06:00,1.86801,1.86804,1.86791,1.86791,8000000.0
2007-01-17 05:07:00,1.86804,1.8681,1.86791,1.8681,8000000.0
2007-01-17 05:08:00,1.86807,1.86813,1.86792,1.86792,10000000.0
2007-01-17 05:09:00,1.86796,1.86796,1.86775,1.86777,7000000.0
2007-01-17 05:10:00,1.86777,1.86796,1.86768,1.86788,7000000.0
2007-01-17 05:11:00,1.86801,1.86817,1.86786,1.8681,8000000.0
2007-01-17 05:13:00,1.86821,1.86821,1.86803,1.8681,8000000.0
2007-01-17 05:14:00,1.86821,1.86821,1.86789,1.86792,11000000.0
2007-01-17 05:15:00,1.86808,1.86813,1.86784,1.86784,11000000.0
2007-01-17 05:16:00,1.86816,1.86821,1.86811,1.86811,9000000.0
2007-01-17 05:17:00,1.86796,1.86818,1.86796,1.86817,8000000.0
2007-01-17 05:18:00,1.86812,1.86819,1.86802,1.86816,8000000.0
2007-01-17 05:19:00,1.86819,1.86819,1.86794,1.868,7000000.0
2007-01-17 05:20:00,1.86815,1.8685,1.86804,1.86804,10000000.0
2007-01-17 05:21:00,1.86799,1.86844,1.86799,1.86837,8000000.0
2007-01-17 05:22:00,1.86821,1.86822,1.86798,1.86798,7000000.0
2007-01-17 05:23:00,1.86804,1.86804,1.86773,1.86773,10000000.0
2007-01-17 05:24:00,1.86795,1.86795,1.86764,1.86779,7000000.0
2007-01-17 05:25:00,1.8678,1.86792,1.86771,1.86788,7000000.0
2007-01-17 05:26:00,1.86784,1.86794,1.86775,1.86794,7000000.0
2007-01-17 05:27:00,1.86792,1.86806,1.86781,1.86797,8000000.0
2007-01-17 05:28:00,1.86801,1.86804,1.86791,1.86791,9000000.0
2007-01-17 05:29:00,1.86802,1.86803,1.86782,1.86803,7000000.0
2007-01-17 05:32:00,1.86805,1.86805,1.86769,1.86784,8000000.0
2007-01-17 05:33:00,1.8679,1.86828,1.8679,1.868,9000000.0
2007-01-17 05:34:00,1.86861,1.86865,1.86844,1.86861,10000000.0
2007-01-17 05:35:00,1.86877,1.86892,1.86856,1.86856,7000000.0
2007-01-17 05:36:00,1.86867,1.86875,1.86842,1.86842,11000000.0
2007-01-17 05:37:00,1.86854,1.86854,1.86832,1.86853,7000000.0
2007-01-17 05:38:00,1.8688,1.8688,1.86862,1.86862,6000000.0
2007-01-17 05:40:00,1.86902,1.86916,1.86882,1.86882,8000000.0
2007-01-17 05:41:00,1.8688,1.86893,1.86874,1.86891,8000000.0
2007-01-17 05:42:00,1.86894,1.86918,1.86893,1.86918,7000000.0
2007-01-17 05:43:00,1.86919,1.86919,1.86888,1.86903,9000000.0
2007-01-17 05:44:00,1.86912,1.86912,1.86878,1.86899,8000000.0
2007-01-17 05:46:00,1.86894,1.86897,1.8689,1.86897,5000000.0
2007-01-17 05:47:00,1.86904,1.86904,1.86854,1.8686,8000000.0
2007-01-17 05:48:00,1.86858,1.86877,1.86858,1.86877,7000000.0
2007-01-17 05:49:00,1.86854,1.86858,1.86827,1.86827,8000000.0
2007-01-17 05:50:00,1.86835,1.86845,1.86828,1.86841,9000000.0
2007-01-17 05:51:00,1.8686,1.86875,1.8686,1.86875,8000000.0
2007-01-17 05:52:00,1.86858,1.86869,1.86845,1.86845,8000000.0
2007-01-17 05:53:00,1.86841,1.86886,1.86841,1.86886,7000000.0
2007-01-17 05:54:00,1.86893,1.86899,1.86883,1.86883,10000000.0
2007-01-17 05:55:00,1.86896,1.86925,1.86892,1.86925,8000000.0
2007-01-17 05:56:00,1.86907,1.86907,1.869,1.86901,5000000.0
2007-01-17 05:57:00,1.86886,1.86886,1.86869,1.8688,8000000.0
2007-01-17 05:58:00,1.8687,1.8687,1.86834,1.86857,9000000.0
2007-01-17 05:59:00,1.86878,1.86898,1.86861,1.86895,10000000.0
2007-01-17 06:00:00,1.86868,1.86891,1.86853,1.8687,8000000.0
2007-01-17 06:01:00,1.86863,1.86863,1.86841,1.86842,7000000.0
2007-01-17 06:02:00,1.86851,1.86901,1.86851,1.86894,7000000.0
2007-01-17 06:03:00,1.86871,1.86871,1.8679,1.8679,8000000.0
2007-01-17 06:04:00,1.8683,1.86848,1.8683,1.86844,7000000.0
2007-01-17 06:05:00,1.86852,1.86858,1.86839,1.8684,7000000.0
2007-01-17 06:06:00,1.86837,1.8684,1.8679,1.8679,5000000.0
2007-01-17 06:07:00,1.86786,1.86809,1.86786,1.86809,7000000.0
2007-01-17 06:08:00,1.86802,1.86802,1.86766,1.86778,6000000.0
2007-01-17 06:09:00,1.86783,1.86809,1.86782,1.86785,8000000.0
2007-01-17 06:10:00,1.8681,1.8681,1.86778,1.86778,8000000.0
2007-01-17 06:11:00,1.86781,1.86814,1.86778,1.86814,8000000.0
2007-01-17 06:12:00,1.8682,1.86849,1.8682,1.86849,8000000.0
2007-01-17 06:13:00,1.8681,1.86817,1.86799,1.86814,8000000.0
2007-01-17 06:14:00,1.86843,1.86843,1.8683,1.86837,7000000.0
2007-01-17 06:15:00,1.8683,1.8683,1.86777,1.86777,8000000.0
2007-01-17 06:16:00,1.86814,1.86814,1.86789,1.86789,5000000.0
2007-01-17 06:17:00,1.86773,1.86801,1.86773,1.86789,7000000.0
2007-01-17 06:18:00,1.86773,1.86791,1.86755,1.86791,9000000.0
2007-01-17 06:19:00,1.868,1.86806,1.86789,1.86789,7000000.0
2007-01-17 06:20:00,1.86799,1.8682,1.86772,1.8682,5000000.0
2007-01-17 06:21:00,1.86841,1.86841,1.86817,1.86823,8000000.0
2007-01-17 06:22:00,1.86815,1.86815,1.86784,1.86803,8000000.0
2007-01-17 06:23:00,1.868,1.86818,1.86795,1.86795,8000000.0
2007-01-17 06:24:00,1.86787,1.86818,1.86785,1.86818,11000000.0
2007-01-17 06:25:00,1.86825,1.8684,1.86817,1.86821,11000000.0
2007-01-17 06:26:00,1.86811,1.86811,1.86784,1.86802,11000000.0
2007-01-17 06:27:00,1.86809,1.86834,1.86809,1.86829,7000000.0
2007-01-17 06:28:00,1.86838,1.86838,1.86816,1.86831,8000000.0
2007-01-17 06:29:00,1.86812,1.86812,1.86795,1.86795,8000000.0
2007-01-17 06:30:00,1.86797,1.86797,1.86787,1.86797,8000000.0
2007-01-17 06:31:00,1.86798,1.86798,1.86773,1.86794,7000000.0
2007-01-17 06:32:00,1.868,1.86827,1.868,1.86822,6000000.0
2007-01-17 06:33:00,1.86827,1.86827,1.86791,1.86791,7000000.0
2007-01-17 06:35:00,1.86805,1.86806,1.86789,1.86791,11000000.0
2007-01-17 06:36:00,1.86786,1.8681,1.86786,1.86794,5000000.0
2007-01-17 06:38:00,1.86816,1.86825,1.86814,1.86825,4000000.0
2007-01-17 06:39:00,1.86824,1.86831,1.86805,1.86811,11000000.0
2007-01-17 06:40:00,1.86821,1.86835,1.86797,1.86797,7000000.0
2007-01-17 06:41:00,1.8681,1.8681,1.86784,1.86784,7000000.0
2007-01-17 06:42:00,1.86821,1.8683,1.8681,1.86826,5000000.0
2007-01-17 06:43:00,1.86809,1.86855,1.86809,1.86855,7000000.0
2007-01-17 06:44:00,1.86866,1.86866,1.86828,1.86835,8000000.0
2007-01-17 06:46:00,1.86869,1.86882,1.86813,1.86813,10000000.0
2007-01-17 06:47:00,1.86829,1.86831,1.86802,1.86802,8000000.0
2007-01-17 06:48:00,1.86826,1.86897,1.86826,1.86897,7000000.0
2007-01-17 06:49:00,1.86883,1.86913,1.86876,1.86908,8000000.0
2007-01-17 06:50:00,1.86913,1.8692,1.869,1.86906,5000000.0
2007-01-17 06:51:00,1.86903,1.86925,1.86896,1.86896,10000000.0
2007-01-17 06:52:00,1.8693,1.86957,1.86923,1.86957,8000000.0
2007-01-17 06:53:00,1.86941,1.86951,1.8692,1.8692,8000000.0
2007-01-17 06:54:00,1.86941,1.86941,1.86905,1.86905,7000000.0
2007-01-17 06:55:00,1.86936,1.86947,1.86909,1.86931,7000000.0
2007-01-17 06:56:00,1.86928,1.86928,1.86923,1.86926,3000000.0
2007-01-17 06:57:00,1.86928,1.86942,1.86923,1.86923,7000000.0
2007-01-17 06:58:00,1.8692,1.8692,1.86904,1.86915,7000000.0
2007-01-17 06:59:00,1.86911,1.86918,1.86896,1.86918,7000000.0
2007-01-17 07:00:00,1.86917,1.86924,1.8691,1.8691,7000000.0
2007-01-17 07:01:00,1.86939,1.86948,1.86927,1.86933,7000000.0
2007-01-17 07:02:00,1.86931,1.86936,1.8693,1.86936,7000000.0
2007-01-17 07:03:00,1.86927,1.86933,1.86909,1.86912,7000000.0
2007-01-17 07:04:00,1.86904,1.86904,1.86881,1.86881,8000000.0
2007-01-17 07:06:00,1.86845,1.86886,1.86845,1.86886,11000000.0
2007-01-17 07:07:00,1.86867,1.86891,1.86866,1.86891,11000000.0
2007-01-17 07:08:00,1.86905,1.86905,1.86874,1.86902,9000000.0
2007-01-17 07:09:00,1.86908,1.86917,1.86901,1.86917,8000000.0
2007-01-17 07:10:00,1.86904,1.86924,1.86904,1.86916,7000000.0
2007-01-17 07:11:00,1.86924,1.86932,1.86905,1.86929,10000000.0
2007-01-17 07:12:00,1.86928,1.86928,1.86907,1.86914,7000000.0
2007-01-17 07:13:00,1.86909,1.86939,1.86909,1.86939,8000000.0
2007-01-17 07:14:00,1.86934,1.86941,1.86928,1.86928,7000000.0
2007-01-17 07:15:00,1.86889,1.86929,1.86889,1.86909,10000000.0
2007-01-17 07:17:00,1.86904,1.86926,1.86904,1.86917,11000000.0
2007-01-17 07:18:00,1.86913,1.86913,1.86899,1.86905,8000000.0
2007-01-17 07:19:00,1.869,1.86919,1.869,1.86912,8000000.0
2007-01-17 07:20:00,1.86914,1.86925,1.8689,1.86921,9000000.0
2007-01-17 07:21:00,1.86917,1.86923,1.86907,1.86923,10000000.0
2007-01-17 07:22:00,1.8692,1.86945,1.86918,1.86945,11000000.0
2007-01-17 07:23:00,1.86949,1.86949,1.86917,1.86937,7000000.0
2007-01-17 07:24:00,1.86936,1.86936,1.8691,1.86911,9000000.0
2007-01-17 07:26:00,1.86924,1.86953,1.86924,1.86947,7000000.0
2007-01-17 07:27:00,1.86959,1.86996,1.86959,1.86996,7000000.0
2007-01-17 07:28:00,1.86996,1.86996,1.86972,1.8698,7000000.0
2007-01-17 07:29:00,1.86961,1.87071,1.86961,1.87071,8000000.0
2007-01-17 07:30:00,1.87038,1.87043,1.87019,1.87025,8000000.0
2007-01-17 07:31:00,1.87044,1.87054,1.8703,1.87054,7000000.0
2007-01-17 07:32:00,1.87063,1.87089,1.87056,1.87089,9000000.0
2007-01-17 07:33:00,1.87105,1.87105,1.87077,1.871,8000000.0
2007-01-17 07:34:00,1.87103,1.87111,1.87081,1.87081,11000000.0
2007-01-17 07:35:00,1.87108,1.87108,1.87057,1.87057,8000000.0
2007-01-17 07:36:00,1.87053,1.87081,1.87053,1.87081,7000000.0
2007-01-17 07:37:00,1.87079,1.87085,1.8707,1.87071,7000000.0
2007-01-17 07:38:00,1.87077,1.87096,1.87053,1.87095,11000000.0
2007-01-17 07:40:00,1.8707,1.87071,1.87059,1.87059,8000000.0
2007-01-17 07:41:00,1.87103,1.8712,1.87103,1.87107,9000000.0
2007-01-17 07:42:00,1.87165,1.8719,1.8714,1.87144,11000000.0
2007-01-17 07:43:00,1.87125,1.87125,1.87105,1.87113,7000000.0
2007-01-17 07:44:00,1.87098,1.87098,1.87079,1.87094,7000000.0
2007-01-17 07:45:00,1.87074,1.87081,1.87068,1.87081,7000000.0
2007-01-17 07:46:00,1.87057,1.87057,1.87025,1.87057,7000000.0
2007-01-17 07:47:00,1.87085,1.87106,1.8708,1.8708,7000000.0
2007-01-17 07:48:00,1.87067,1.871,1.87067,1.87079,8000000.0
2007-01-17 07:49:00,1.87079,1.87092,1.87067,1.87074,8000000.0
2007-01-17 07:50:00,1.87066,1.87066,1.87044,1.87046,7000000.0
2007-01-17 07:51:00,1.87068,1.87068,1.87021,1.87021,8000000.0
2007-01-17 07:52:00,1.87023,1.87049,1.87023,1.87049,10000000.0
2007-01-17 07:53:00,1.87055,1.87057,1.87012,1.87017,11000000.0
2007-01-17 07:54:00,1.87032,1.87033,1.87003,1.87003,9000000.0
2007-01-17 07:55:00,1.87002,1.87002,1.86957,1.86995,9000000.0
2007-01-17 07:56:00,1.87013,1.87026,1.87012,1.87012,9000000.0
2007-01-17 07:57:00,1.87018,1.87018,1.86966,1.86966,7000000.0
2007-01-17 07:58:00,1.86971,1.86978,1.86957,1.86978,7000000.0
2007-01-17 07:59:00,1.86998,1.87051,1.86982,1.87051,7000000.0
2007-01-17 08:00:00,1.87014,1.87044,1.87014,1.87034,8000000.0
2007-01-17 08:01:00,1.87056,1.87075,1.87046,1.87072,10000000.0
2007-01-17 08:02:00,1.87082,1.87089,1.87063,1.87063,7000000.0
2007-01-17 08:03:00,1.87012,1.87032,1.86985,1.86998,8000000.0
2007-01-17 08:04:00,1.86989,1.87,1.86971,1.86996,8000000.0
2007-01-17 08:05:00,1.87031,1.87062,1.87031,1.87062,8000000.0
2007-01-17 08:06:00,1.8707,1.87072,1.87059,1.87059,6000000.0
2007-01-17 08:07:00,1.87087,1.87096,1.87063,1.87067,7000000.0
2007-01-17 08:08:00,1.87091,1.87115,1.87086,1.87115,7000000.0
2007-01-17 08:09:00,1.87091,1.87091,1.87048,1.87048,7000000.0
2007-01-17 08:10:00,1.87046,1.87046,1.87013,1.87013,7000000.0
2007-01-17 08:11:00,1.87035,1.87036,1.8702,1.87021,8000000.0
2007-01-17 08:12:00,1.87031,1.87038,1.87021,1.87024,9000000.0
2007-01-17 08:13:00,1.87001,1.87022,1.86996,1.87022,7000000.0
2007-01-17 08:14:00,1.87019,1.87032,1.87015,1.87025,9000000.0
2007-01-17 08:15:00,1.87032,1.8705,1.87032,1.87043,8000000.0
2007-01-17 08:16:00,1.87054,1.87054,1.87008,1.87017,11000000.0
2007-01-17 08:17:00,1.87038,1.87057,1.87038,1.87053,7000000.0
2007-01-17 08:18:00,1.87032,1.87061,1.87024,1.87061,9000000.0
2007-01-17 08:19:00,1.87028,1.87087,1.87028,1.87087,7000000.0
2007-01-17 08:20:00,1.87084,1.87108,1.87081,1.87106,8000000.0
2007-01-17 08:21:00,1.8711,1.87125,1.87102,1.87121,8000000.0
2007-01-17 08:22:00,1.87123,1.87123,1.87102,1.87102,8000000.0
2007-01-17 08:23:00,1.87105,1.87111,1.87097,1.87097,7000000.0
2007-01-17 08:24:00,1.87097,1.87111,1.87097,1.87102,7000000.0
2007-01-17 08:25:00,1.87084,1.87089,1.87082,1.87082,8000000.0
2007-01-17 08:26:00,1.87086,1.8709,1.87041,1.87041,7000000.0
2007-01-17 08:27:00,1.8708,1.87092,1.87064,1.87084,10000000.0
2007-01-17 08:28:00,1.87095,1.87112,1.87091,1.87112,7000000.0
2007-01-17 08:29:00,1.87103,1.87103,1.87059,1.87059,10000000.0
2007-01-17 08:30:00,1.87058,1.87066,1.87053,1.87053,7000000.0
2007-01-17 08:31:00,1.87053,1.87064,1.87051,1.87064,10000000.0
2007-01-17 08:32:00,1.87056,1.87075,1.87044,1.87075,8000000.0
2007-01-17 08:33:00,1.87085,1.87109,1.87078,1.87109,7000000.0
2007-01-17 08:34:00,1.87113,1.87113,1.87093,1.87113,9000000.0
2007-01-17 08:35:00,1.87103,1.87121,1.87103,1.87115,9000000.0
2007-01-17 08:36:00,1.87103,1.87116,1.87083,1.87113,8000000.0
2007-01-17 08:37:00,1.87118,1.87118,1.87096,1.87099,9000000.0
2007-01-17 08:38:00,1.87088,1.87091,1.87072,1.8709,10000000.0
2007-01-17 08:39:00,1.87086,1.8711,1.87086,1.87103,11000000.0
2007-01-17 08:40:00,1.87061,1.87074,1.87056,1.87062,8000000.0
2007-01-17 08:41:00,1.87106,1.87106,1.87066,1.87083,11000000.0
2007-01-17 08:42:00,1.87069,1.87086,1.87056,1.87086,10000000.0
2007-01-17 08:43:00,1.87096,1.8711,1.87092,1.87093,8000000.0
2007-01-17 08:44:00,1.87086,1.87142,1.87086,1.87142,10000000.0
2007-01-17 08:45:00,1.87126,1.87135,1.8711,1.87113,8000000.0
2007-01-17 08:46:00,1.8707,1.87097,1.86934,1.87097,8000000.0
2007-01-17 08:47:00,1.87102,1.87102,1.87085,1.87093,7000000.0
2007-01-17 08:48:00,1.87091,1.87091,1.8707,1.87086,8000000.0
2007-01-17 08:49:00,1.87104,1.8711,1.87097,1.87107,11000000.0
2007-01-17 08:50:00,1.87115,1.87123,1.87113,1.87116,7000000.0
2007-01-17 08:51:00,1.87132,1.87154,1.87132,1.87147,8000000.0
2007-01-17 08:52:00,1.87153,1.87153,1.87142,1.87142,9000000.0
2007-01-17 08:53:00,1.87138,1.87147,1.87092,1.87141,8000000.0
2007-01-17 08:54:00,1.87141,1.87152,1.87132,1.87136,8000000.0
2007-01-17 08:55:00,1.87142,1.87161,1.87138,1.87161,8000000.0
2007-01-17 08:56:00,1.87163,1.87164,1.8715,1.87152,7000000.0
2007-01-17 08:57:00,1.87133,1.87133,1.87097,1.87111,8000000.0
2007-01-17 08:58:00,1.87105,1.87114,1.87086,1.87114,7000000.0
2007-01-17 08:59:00,1.87105,1.87105,1.87044,1.87082,7000000.0
2007-01-17 09:00:00,1.87055,1.87071,1.87044,1.87044,8000000.0
2007-01-17 09:01:00,1.87056,1.87083,1.87056,1.87083,9000000.0
2007-01-17 09:02:00,1.87073,1.87073,1.87034,1.87034,10000000.0
2007-01-17 09:03:00,1.87021,1.87022,1.86927,1.86927,7000000.0
2007-01-17 09:04:00,1.86983,1.87022,1.86983,1.87022,7000000.0
2007-01-17 09:05:00,1.87006,1.87025,1.87006,1.87006,7000000.0
2007-01-17 09:06:00,1.87027,1.87073,1.87027,1.87062,11000000.0
2007-01-17 09:07:00,1.87026,1.87026,1.86967,1.86987,8000000.0
2007-01-17 09:08:00,1.87069,1.87163,1.87069,1.87163,7000000.0
2007-01-17 09:09:00,1.87172,1.87242,1.87172,1.87242,11000000.0
2007-01-17 09:10:00,1.87187,1.87187,1.87147,1.87181,7000000.0
2007-01-17 09:11:00,1.87238,1.87243,1.87227,1.8723,9000000.0
2007-01-17 09:12:00,1.87157,1.87205,1.87157,1.87205,8000000.0
2007-01-17 09:13:00,1.87247,1.87259,1.87226,1.87226,9000000.0
2007-01-17 09:14:00,1.87231,1.87281,1.87231,1.87281,11000000.0
2007-01-17 09:15:00,1.87276,1.873,1.87238,1.87238,7000000.0
2007-01-17 09:16:00,1.87198,1.87198,1.87153,1.87159,8000000.0
2007-01-17 09:17:00,1.87186,1.87191,1.87161,1.87181,11000000.0
2007-01-17 09:18:00,1.87184,1.87187,1.87142,1.87142,8000000.0
2007-01-17 09:19:00,1.87181,1.87196,1.87181,1.87192,7000000.0
2007-01-17 09:20:00,1.87193,1.87195,1.87177,1.87193,7000000.0
2007-01-17 09:21:00,1.87173,1.8719,1.87146,1.87185,8000000.0
2007-01-17 09:22:00,1.87192,1.87219,1.8717,1.8717,8000000.0
2007-01-17 09:23:00,1.87176,1.87191,1.87175,1.87191,7000000.0
2007-01-17 09:24:00,1.87152,1.87152,1.87117,1.87143,8000000.0
2007-01-17 09:25:00,1.8711,1.8711,1.87091,1.87106,7000000.0
2007-01-17 09:26:00,1.8711,1.87171,1.8711,1.87171,11000000.0
2007-01-17 09:27:00,1.87246,1.87246,1.87204,1.87215,11000000.0
2007-01-17 09:28:00,1.87252,1.87259,1.87222,1.87222,9000000.0
2007-01-17 09:29:00,1.872,1.872,1.87154,1.87165,8000000.0
2007-01-17 09:30:00,1.87106,1.87163,1.87101,1.87163,7000000.0
2007-01-17 09:31:00,1.87156,1.87186,1.87156,1.87186,7000000.0
2007-01-17 09:32:00,1.87177,1.87177,1.87154,1.87154,7000000.0
2007-01-17 09:33:00,1.87144,1.87144,1.87071,1.87101,8000000.0
2007-01-17 09:34:00,1.87107,1.87125,1.87096,1.87125,7000000.0
2007-01-17 09:35:00,1.87081,1.87097,1.87064,1.87064,10000000.0
2007-01-17 09:36:00,1.87097,1.87108,1.87063,1.87072,8000000.0
2007-01-17 09:37:00,1.87069,1.87069,1.87036,1.87053,11000000.0
2007-01-17 09:38:00,1.87044,1.87095,1.8687,1.87095,11000000.0
2007-01-17 09:39:00,1.87099,1.87101,1.87088,1.87101,7000000.0
2007-01-17 09:40:00,1.87101,1.87102,1.87074,1.87087,9000000.0
2007-01-17 09:41:00,1.87095,1.87095,1.87075,1.87088,8000000.0
2007-01-17 09:42:00,1.87117,1.8715,1.87104,1.87104,10000000.0
2007-01-17 09:43:00,1.87091,1.87091,1.87066,1.87078,11000000.0
2007-01-17 09:44:00,1.87058,1.87058,1.86988,1.86988,8000000.0
2007-01-17 09:45:00,1.86998,1.87027,1.86986,1.86986,7000000.0
2007-01-17 09:46:00,1.87013,1.8703,1.86982,1.8703,11000000.0
2007-01-17 09:47:00,1.87039,1.8705,1.87015,1.87015,9000000.0
2007-01-17 09:48:00,1.86985,1.8703,1.86985,1.8703,7000000.0
2007-01-17 09:49:00,1.87034,1.87126,1.87034,1.87126,11000000.0
2007-01-17 09:50:00,1.8713,1.87131,1.87119,1.87121,8000000.0
2007-01-17 09:51:00,1.87119,1.87139,1.87116,1.87125,8000000.0
2007-01-17 09:52:00,1.87144,1.87184,1.87142,1.87184,8000000.0
2007-01-17 09:53:00,1.87184,1.87184,1.87108,1.87108,10000000.0
2007-01-17 09:54:00,1.87095,1.87127,1.87082,1.87118,8000000.0
2007-01-17 09:55:00,1.87102,1.87114,1.87102,1.87105,8000000.0
2007-01-17 09:56:00,1.87097,1.8712,1.87096,1.87114,10000000.0
2007-01-17 09:57:00,1.87077,1.87111,1.87077,1.87102,8000000.0
2007-01-17 09:58:00,1.87136,1.87136,1.87105,1.87129,8000000.0
2007-01-17 09:59:00,1.87117,1.87149,1.87117,1.87122,10000000.0
2007-01-17 10:00:00,1.87122,1.87132,1.87105,1.87132,10000000.0
2007-01-17 10:01:00,1.87155,1.87209,1.87155,1.87164,10000000.0
2007-01-17 10:02:00,1.87183,1.87183,1.87148,1.87181,10000000.0
2007-01-17 10:03:00,1.87214,1.87223,1.87205,1.87216,7000000.0
2007-01-17 10:04:00,1.87198,1.87207,1.87184,1.87184,7000000.0
2007-01-17 10:05:00,1.87223,1.87263,1.87223,1.87263,11000000.0
2007-01-17 10:06:00,1.87237,1.87238,1.87222,1.87238,7000000.0
2007-01-17 10:07:00,1.87206,1.87222,1.87194,1.8722,7000000.0
2007-01-17 10:08:00,1.87211,1.87211,1.87165,1.87192,7000000.0
2007-01-17 10:09:00,1.87184,1.87184,1.87148,1.87148,7000000.0
2007-01-17 10:10:00,1.87173,1.87175,1.87161,1.87166,7000000.0
2007-01-17 10:11:00,1.87087,1.87087,1.87051,1.87062,7000000.0
2007-01-17 10:12:00,1.8709,1.87093,1.87058,1.87093,8000000.0
2007-01-17 10:13:00,1.8707,1.87091,1.8707,1.87091,8000000.0
2007-01-17 10:14:00,1.87117,1.87156,1.87114,1.87156,7000000.0
2007-01-17 10:15:00,1.87137,1.87141,1.87119,1.87125,10000000.0
2007-01-17 10:16:00,1.87122,1.87129,1.87103,1.87129,7000000.0
2007-01-17 10:17:00,1.87132,1.87189,1.87104,1.87189,11000000.0
2007-01-17 10:18:00,1.87211,1.87218,1.87189,1.87209,8000000.0
2007-01-17 10:19:00,1.87199,1.87199,1.87161,1.87162,9000000.0
2007-01-17 10:20:00,1.87161,1.87195,1.87161,1.87195,7000000.0
2007-01-17 10:21:00,1.87175,1.87185,1.87174,1.87175,8000000.0
2007-01-17 10:22:00,1.87164,1.8719,1.87164,1.8719,7000000.0
2007-01-17 10:23:00,1.87196,1.87214,1.87187,1.8719,7000000.0
2007-01-17 10:24:00,1.87201,1.8725,1.87201,1.8725,7000000.0
2007-01-17 10:25:00,1.87257,1.87257,1.87229,1.87257,9000000.0
2007-01-17 10:26:00,1.8723,1.87251,1.87216,1.87216,11000000.0
2007-01-17 10:27:00,1.87218,1.87258,1.87218,1.87258,8000000.0
2007-01-17 10:28:00,1.87245,1.87297,1.87245,1.87297,9000000.0
2007-01-17 10:29:00,1.87296,1.873,1.87259,1.87259,8000000.0
2007-01-17 10:30:00,1.87284,1.87326,1.87284,1.87303,8000000.0
2007-01-17 10:31:00,1.87309,1.87309,1.87264,1.87299,7000000.0
2007-01-17 10:32:00,1.8728,1.87298,1.87277,1.87289,9000000.0
2007-01-17 10:33:00,1.87285,1.87306,1.87285,1.87306,7000000.0
2007-01-17 10:34:00,1.87317,1.87356,1.87317,1.87356,7000000.0
2007-01-17 10:35:00,1.87345,1.87361,1.87335,1.87337,7000000.0
2007-01-17 10:36:00,1.87292,1.87292,1.87256,1.87282,8000000.0
2007-01-17 10:37:00,1.87277,1.87279,1.87264,1.87264,8000000.0
2007-01-17 10:38:00,1.87309,1.87309,1.87289,1.87291,10000000.0
2007-01-17 10:39:00,1.873,1.87306,1.87287,1.8729,8000000.0
2007-01-17 10:40:00,1.87293,1.87319,1.87293,1.873,7000000.0
2007-01-17 10:41:00,1.87285,1.87332,1.87285,1.87321,9000000.0
2007-01-17 10:42:00,1.87265,1.87276,1.87251,1.87263,7000000.0
2007-01-17 10:43:00,1.87299,1.87299,1.87267,1.87267,10000000.0
2007-01-17 10:44:00,1.87232,1.87232,1.87186,1.87206,7000000.0
2007-01-17 10:45:00,1.87256,1.87256,1.87204,1.87204,8000000.0
2007-01-17 10:46:00,1.87195,1.87205,1.87183,1.87187,8000000.0
2007-01-17 10:47:00,1.87193,1.87193,1.87161,1.87166,7000000.0
2007-01-17 10:48:00,1.87174,1.87189,1.87174,1.87189,8000000.0
2007-01-17 10:49:00,1.87187,1.87191,1.87167,1.87191,9000000.0
2007-01-17 10:50:00,1.87189,1.87189,1.87165,1.87184,8000000.0
2007-01-17 10:51:00,1.87183,1.87202,1.87183,1.87193,9000000.0
2007-01-17 10:52:00,1.87169,1.87193,1.87167,1.87193,8000000.0
2007-01-17 10:53:00,1.87193,1.87204,1.87193,1.87199,9000000.0
2007-01-17 10:54:00,1.87217,1.87235,1.87217,1.87224,10000000.0
2007-01-17 10:55:00,1.87219,1.87219,1.872,1.872,7000000.0
2007-01-17 10:56:00,1.87177,1.87199,1.87008,1.87182,7000000.0
2007-01-17 10:57:00,1.87193,1.87219,1.87193,1.87206,8000000.0
2007-01-17 10:58:00,1.87211,1.87214,1.87204,1.87204,7000000.0
2007-01-17 10:59:00,1.8718,1.87234,1.8718,1.87234,11000000.0
2007-01-17 11:00:00,1.87224,1.87246,1.87104,1.87104,7000000.0
2007-01-17 11:01:00,1.87251,1.87255,1.87211,1.87211,8000000.0
2007-01-17 11:02:00,1.87205,1.87234,1.872,1.87234,7000000.0
2007-01-17 11:03:00,1.87188,1.87212,1.87188,1.87199,11000000.0
2007-01-17 11:04:00,1.87239,1.87256,1.87233,1.87233,11000000.0
2007-01-17 11:05:00,1.87215,1.87221,1.87204,1.87221,7000000.0
2007-01-17 11:06:00,1.87212,1.87228,1.87212,1.87226,8000000.0
2007-01-17 11:07:00,1.87215,1.87234,1.8721,1.8721,7000000.0
2007-01-17 11:08:00,1.8722,1.87267,1.8722,1.87256,9000000.0
2007-01-17 11:09:00,1.87278,1.87278,1.87223,1.87223,8000000.0
2007-01-17 11:10:00,1.87209,1.87224,1.87194,1.87224,8000000.0
2007-01-17 11:11:00,1.87199,1.87199,1.87163,1.87163,10000000.0
2007-01-17 11:12:00,1.87136,1.87174,1.87136,1.87174,7000000.0
2007-01-17 11:13:00,1.87144,1.87158,1.87104,1.87158,11000000.0
2007-01-17 11:14:00,1.87137,1.87139,1.87129,1.87129,11000000.0
2007-01-17 11:15:00,1.87132,1.87143,1.87116,1.87137,7000000.0
2007-01-17 11:16:00,1.87153,1.87153,1.87131,1.87135,7000000.0
2007-01-17 11:17:00,1.87145,1.87148,1.87097,1.87097,7000000.0
2007-01-17 11:18:00,1.87112,1.87112,1.87057,1.87057,10000000.0
2007-01-17 11:19:00,1.87074,1.87093,1.87074,1.8709,11000000.0
2007-01-17 11:20:00,1.87118,1.87118,1.87084,1.87085,8000000.0
2007-01-17 11:21:00,1.87093,1.87097,1.87067,1.87097,7000000.0
2007-01-17 11:22:00,1.87094,1.871,1.87073,1.871,8000000.0
2007-01-17 11:23:00,1.87083,1.87092,1.87078,1.87078,8000000.0
2007-01-17 11:24:00,1.87079,1.87101,1.87053,1.87053,7000000.0
2007-01-17 11:25:00,1.87062,1.87144,1.87062,1.87144,8000000.0
2007-01-17 11:26:00,1.87114,1.87134,1.8711,1.87134,11000000.0
2007-01-17 11:27:00,1.87141,1.87141,1.87112,1.87112,8000000.0
2007-01-17 11:28:00,1.87114,1.87114,1.87105,1.87112,7000000.0
2007-01-17 11:29:00,1.87114,1.87132,1.87109,1.87122,8000000.0
2007-01-17 11:30:00,1.87065,1.87065,1.87036,1.87054,7000000.0
2007-01-17 11:31:00,1.87068,1.87072,1.87031,1.87031,11000000.0
2007-01-17 11:32:00,1.87019,1.87058,1.87019,1.87047,11000000.0
2007-01-17 11:33:00,1.87067,1.87173,1.87067,1.87173,7000000.0
2007-01-17 11:34:00,1.87167,1.87167,1.87142,1.87142,7000000.0
2007-01-17 11:35:00,1.8712,1.87127,1.87093,1.87127,10000000.0
2007-01-17 11:36:00,1.87134,1.87134,1.8711,1.8711,8000000.0
2007-01-17 11:37:00,1.87058,1.871,1.87058,1.87074,8000000.0
2007-01-17 11:38:00,1.87091,1.87099,1.87067,1.87099,9000000.0
2007-01-17 11:39:00,1.87082,1.87082,1.87051,1.87055,9000000.0
2007-01-17 11:40:00,1.87077,1.87077,1.87036,1.87045,11000000.0
2007-01-17 11:41:00,1.87065,1.87086,1.87062,1.87065,11000000.0
2007-01-17 11:42:00,1.87052,1.87057,1.87037,1.87046,11000000.0
2007-01-17 11:43:00,1.87038,1.87065,1.87038,1.87046,7000000.0
2007-01-17 11:44:00,1.8705,1.87052,1.87047,1.87052,7000000.0
2007-01-17 11:45:00,1.8707,1.87108,1.87059,1.87108,11000000.0
2007-01-17 11:46:00,1.87119,1.87126,1.87101,1.8711,7000000.0
2007-01-17 11:47:00,1.8713,1.87131,1.87096,1.87099,9000000.0
2007-01-17 11:48:00,1.87117,1.87117,1.87057,1.87063,10000000.0
2007-01-17 11:49:00,1.87096,1.87128,1.87096,1.87099,7000000.0
2007-01-17 11:50:00,1.87081,1.87112,1.87065,1.8711,7000000.0
2007-01-17 11:51:00,1.87125,1.87125,1.87061,1.87095,8000000.0
2007-01-17 11:52:00,1.87121,1.87125,1.87106,1.87124,10000000.0
2007-01-17 11:53:00,1.87136,1.87144,1.87129,1.87143,10000000.0
2007-01-17 11:54:00,1.87107,1.87116,1.87101,1.87101,9000000.0
2007-01-17 11:55:00,1.87092,1.87103,1.87084,1.8709,8000000.0
2007-01-17 11:56:00,1.87089,1.87108,1.87089,1.87106,11000000.0
2007-01-17 11:57:00,1.87104,1.87104,1.87053,1.87053,8000000.0
2007-01-17 11:58:00,1.87024,1.87057,1.87024,1.87057,9000000.0
2007-01-17 11:59:00,1.87087,1.87087,1.87074,1.87077,7000000.0
2007-01-17 12:00:00,1.87056,1.87079,1.87056,1.87079,7000000.0
2007-01-17 12:01:00,1.8708,1.8708,1.86992,1.86992,10000000.0
2007-01-17 12:02:00,1.87006,1.87051,1.87006,1.87051,10000000.0
2007-01-17 12:03:00,1.87063,1.87092,1.87063,1.87073,7000000.0
2007-01-17 12:04:00,1.8705,1.87056,1.87041,1.87056,9000000.0
2007-01-17 12:05:00,1.87047,1.87126,1.87047,1.87121,11000000.0
2007-01-17 12:06:00,1.87061,1.8709,1.87048,1.87048,7000000.0
2007-01-17 12:07:00,1.86991,1.87075,1.86991,1.87075,7000000.0
2007-01-17 12:08:00,1.87101,1.87124,1.87096,1.87117,9000000.0
2007-01-17 12:09:00,1.87149,1.87151,1.87098,1.87139,8000000.0
2007-01-17 12:10:00,1.87159,1.87173,1.87107,1.87107,8000000.0
2007-01-17 12:11:00,1.87123,1.87162,1.87123,1.8714,7000000.0
2007-01-17 12:12:00,1.8714,1.87148,1.87097,1.87097,7000000.0
2007-01-17 12:13:00,1.87115,1.87125,1.87066,1.87066,10000000.0
2007-01-17 12:14:00,1.87072,1.87096,1.87065,1.87096,8000000.0
2007-01-17 12:15:00,1.87107,1.87136,1.87104,1.87136,8000000.0
2007-01-17 12:16:00,1.87133,1.87141,1.87124,1.87141,8000000.0
2007-01-17 12:17:00,1.87143,1.8716,1.87143,1.87155,8000000.0
2007-01-17 12:18:00,1.87113,1.87113,1.87057,1.87057,11000000.0
2007-01-17 12:19:00,1.87071,1.87111,1.87071,1.87097,9000000.0
2007-01-17 12:20:00,1.87092,1.87092,1.87063,1.87064,10000000.0
2007-01-17 12:21:00,1.87069,1.8715,1.86948,1.86948,7000000.0
2007-01-17 12:22:00,1.8709,1.87102,1.87061,1.87098,8000000.0
2007-01-17 12:23:00,1.8707,1.87091,1.87032,1.87032,7000000.0
2007-01-17 12:24:00,1.87036,1.87064,1.87026,1.87026,7000000.0
2007-01-17 12:25:00,1.8704,1.87079,1.87039,1.87079,9000000.0
2007-01-17 12:26:00,1.87074,1.87074,1.8705,1.87052,8000000.0
2007-01-17 12:27:00,1.87053,1.87069,1.87033,1.87033,10000000.0
2007-01-17 12:28:00,1.87005,1.8702,1.86996,1.87012,9000000.0
2007-01-17 12:29:00,1.86958,1.86958,1.86893,1.86916,9000000.0
2007-01-17 12:30:00,1.86941,1.86952,1.86931,1.86952,7000000.0
2007-01-17 12:31:00,1.86954,1.86954,1.86879,1.86919,11000000.0
2007-01-17 12:32:00,1.86923,1.86926,1.86905,1.86905,7000000.0
2007-01-17 12:33:00,1.86925,1.86934,1.86874,1.86874,7000000.0
2007-01-17 12:34:00,1.86864,1.86871,1.86845,1.86845,7000000.0
2007-01-17 12:35:00,1.86862,1.86862,1.86815,1.86823,8000000.0
2007-01-17 12:36:00,1.8682,1.8682,1.86769,1.86769,8000000.0
2007-01-17 12:37:00,1.86695,1.86749,1.86693,1.86749,9000000.0
2007-01-17 12:38:00,1.86716,1.86744,1.86704,1.86725,8000000.0
2007-01-17 12:39:00,1.86719,1.86725,1.86694,1.86694,9000000.0
2007-01-17 12:40:00,1.86684,1.86707,1.86684,1.86692,7000000.0
2007-01-17 12:41:00,1.86709,1.86709,1.86643,1.86643,8000000.0
2007-01-17 12:42:00,1.86704,1.86704,1.86666,1.86666,9000000.0
2007-01-17 12:43:00,1.867,1.86723,1.86668,1.86668,9000000.0
2007-01-17 12:44:00,1.86719,1.86728,1.86716,1.86727,8000000.0
2007-01-17 12:45:00,1.86705,1.86714,1.86655,1.86685,10000000.0
2007-01-17 12:46:00,1.86688,1.86714,1.86688,1.86695,9000000.0
2007-01-17 12:47:00,1.86696,1.86696,1.86654,1.86692,10000000.0
2007-01-17 12:48:00,1.86666,1.86677,1.86651,1.86651,11000000.0
2007-01-17 12:49:00,1.86643,1.86663,1.86629,1.86645,7000000.0
2007-01-17 12:50:00,1.86652,1.86671,1.86644,1.86654,7000000.0
2007-01-17 12:51:00,1.86655,1.86655,1.86615,1.86615,8000000.0
2007-01-17 12:52:00,1.86617,1.86617,1.86572,1.86612,11000000.0
2007-01-17 12:53:00,1.86624,1.86637,1.86603,1.86603,8000000.0
2007-01-17 12:54:00,1.8659,1.86626,1.8659,1.86615,7000000.0
2007-01-17 12:55:00,1.86631,1.86656,1.86631,1.86656,8000000.0
2007-01-17 12:56:00,1.86699,1.86728,1.86699,1.86728,7000000.0
2007-01-17 12:57:00,1.86744,1.86833,1.86744,1.86833,7000000.0
2007-01-17 12:58:00,1.8681,1.8681,1.86776,1.86785,8000000.0
2007-01-17 12:59:00,1.86787,1.86798,1.86776,1.8679,7000000.0
2007-01-17 13:00:00,1.86808,1.86869,1.86808,1.86869,8000000.0
2007-01-17 13:01:00,1.86873,1.86891,1.86844,1.86867,8000000.0
2007-01-17 13:02:00,1.86855,1.86855,1.86809,1.8681,7000000.0
2007-01-17 13:03:00,1.86793,1.86802,1.86788,1.868,8000000.0
2007-01-17 13:04:00,1.86823,1.86881,1.86823,1.86881,7000000.0
2007-01-17 13:05:00,1.86841,1.86841,1.86799,1.86799,8000000.0
2007-01-17 13:06:00,1.86809,1.86836,1.86793,1.86832,7000000.0
2007-01-17 13:07:00,1.86834,1.86841,1.86801,1.86803,7000000.0
2007-01-17 13:08:00,1.86794,1.86794,1.86773,1.86784,10000000.0
2007-01-17 13:09:00,1.86791,1.86794,1.86764,1.86764,7000000.0
2007-01-17 13:10:00,1.8679,1.86814,1.8676,1.8676,9000000.0
2007-01-17 13:11:00,1.86744,1.86753,1.86718,1.86751,8000000.0
2007-01-17 13:12:00,1.86774,1.86816,1.86771,1.86816,8000000.0
2007-01-17 13:13:00,1.86807,1.86819,1.86785,1.86819,9000000.0
2007-01-17 13:14:00,1.86805,1.86805,1.86768,1.86789,7000000.0
2007-01-17 13:15:00,1.86806,1.86829,1.86806,1.86825,8000000.0
2007-01-17 13:16:00,1.86836,1.86853,1.86832,1.86853,8000000.0
2007-01-17 13:17:00,1.86807,1.86814,1.86774,1.86793,9000000.0
2007-01-17 13:18:00,1.86828,1.86828,1.86787,1.86826,10000000.0
2007-01-17 13:19:00,1.86835,1.86867,1.86795,1.86867,8000000.0
2007-01-17 13:20:00,1.86879,1.86885,1.86828,1.86828,8000000.0
2007-01-17 13:21:00,1.8681,1.8681,1.86785,1.86785,7000000.0
2007-01-17 13:22:00,1.86802,1.86815,1.8678,1.86794,11000000.0
2007-01-17 13:23:00,1.86792,1.86794,1.86784,1.86785,8000000.0
2007-01-17 13:24:00,1.86782,1.86795,1.86768,1.86795,7000000.0
2007-01-17 13:25:00,1.86812,1.86844,1.86779,1.86779,11000000.0
2007-01-17 13:26:00,1.86759,1.86759,1.86731,1.86747,10000000.0
2007-01-17 13:27:00,1.86721,1.86764,1.86721,1.86723,8000000.0
2007-01-17 13:28:00,1.86679,1.86695,1.86679,1.86679,21000000.0
2007-01-17 13:29:00,1.86673,1.86695,1.86673,1.86687,17000000.0
2007-01-17 13:30:00,1.86674,1.86674,1.86635,1.86639,7000000.0
2007-01-17 13:31:00,1.86697,1.86697,1.86683,1.86694,9000000.0
2007-01-17 13:32:00,1.8667,1.86702,1.86665,1.86702,14000000.0
2007-01-17 13:33:00,1.86741,1.86746,1.86725,1.86725,14000000.0
2007-01-17 13:34:00,1.86729,1.86764,1.86729,1.8676,31000000.0
2007-01-17 13:35:00,1.86771,1.86778,1.86771,1.86773,17000000.0
2007-01-17 13:36:00,1.86784,1.86804,1.86766,1.86804,24000000.0
2007-01-17 13:37:00,1.86815,1.86818,1.86793,1.86818,10000000.0
2007-01-17 13:38:00,1.86814,1.8682,1.86778,1.86783,18000000.0
2007-01-17 13:39:00,1.86752,1.86771,1.86751,1.86771,15000000.0
2007-01-17 13:40:00,1.86789,1.86815,1.86781,1.86815,29000000.0
2007-01-17 13:41:00,1.86812,1.86837,1.8678,1.86837,13000000.0
2007-01-17 13:42:00,1.86835,1.86849,1.8681,1.8681,7000000.0
2007-01-17 13:43:00,1.86768,1.86786,1.86758,1.86775,10000000.0
2007-01-17 13:44:00,1.86716,1.8675,1.86714,1.8675,26000000.0
2007-01-17 13:45:00,1.86762,1.8682,1.86762,1.86809,22000000.0
2007-01-17 13:46:00,1.86821,1.86828,1.86779,1.86779,19000000.0
2007-01-17 13:47:00,1.86769,1.86775,1.86749,1.86749,17000000.0
2007-01-17 13:48:00,1.8675,1.8679,1.8675,1.8679,22000000.0
2007-01-17 13:49:00,1.86783,1.86791,1.86783,1.86787,24000000.0
2007-01-17 13:50:00,1.86787,1.86787,1.86772,1.86772,15000000.0
2007-01-17 13:51:00,1.86771,1.8679,1.86771,1.8679,22000000.0
2007-01-17 13:52:00,1.86791,1.86791,1.86759,1.86789,32000000.0
2007-01-17 13:53:00,1.86789,1.86789,1.86749,1.86749,28000000.0
2007-01-17 13:54:00,1.86768,1.86798,1.86744,1.86798,31000000.0
2007-01-17 13:55:00,1.86811,1.86811,1.86799,1.86801,20000000.0
2007-01-17 13:56:00,1.8677,1.8677,1.86744,1.86744,24000000.0
2007-01-17 13:57:00,1.86732,1.86735,1.86693,1.86693,34000000.0
2007-01-17 13:58:00,1.86687,1.86715,1.86679,1.86708,16000000.0
2007-01-17 13:59:00,1.86698,1.86701,1.86691,1.86691,30000000.0
2007-01-17 14:00:00,1.86703,1.86706,1.86656,1.86656,39000000.0
2007-01-17 14:01:00,1.867,1.86745,1.867,1.86726,30000000.0
2007-01-17 14:02:00,1.86688,1.86691,1.86674,1.86674,19000000.0
2007-01-17 14:03:00,1.86665,1.86692,1.86662,1.86692,23000000.0
2007-01-17 14:04:00,1.86693,1.86712,1.86691,1.86691,33000000.0
2007-01-17 14:05:00,1.86689,1.86711,1.86689,1.86693,28000000.0
2007-01-17 14:06:00,1.86711,1.86729,1.867,1.86704,31000000.0
2007-01-17 14:07:00,1.86702,1.8673,1.86695,1.8673,31000000.0
2007-01-17 14:08:00,1.86734,1.86734,1.86694,1.86729,27000000.0
2007-01-17 14:09:00,1.86716,1.86781,1.86716,1.86781,27000000.0
2007-01-17 14:10:00,1.8678,1.86799,1.86778,1.86799,24000000.0
2007-01-17 14:11:00,1.86799,1.86799,1.86775,1.86799,21000000.0
2007-01-17 14:12:00,1.86788,1.86795,1.86765,1.86765,22000000.0
2007-01-17 14:13:00,1.86786,1.86804,1.86782,1.86787,13000000.0
2007-01-17 14:14:00,1.86791,1.86845,1.86791,1.86845,21000000.0
2007-01-17 14:15:00,1.86853,1.86899,1.86847,1.86893,25000000.0
2007-01-17 14:16:00,1.86886,1.86916,1.86846,1.86846,26000000.0
2007-01-17 14:17:00,1.86857,1.86869,1.86841,1.86841,32000000.0
2007-01-17 14:18:00,1.86827,1.86827,1.86799,1.86799,27000000.0
2007-01-17 14:19:00,1.86836,1.86858,1.8683,1.86835,35000000.0
2007-01-17 14:20:00,1.86833,1.8686,1.86833,1.8686,32000000.0
2007-01-17 14:21:00,1.86866,1.86872,1.86853,1.86872,39000000.0
2007-01-17 14:22:00,1.86865,1.86865,1.86823,1.86831,22000000.0
2007-01-17 14:23:00,1.86813,1.86843,1.86813,1.86843,40000000.0
2007-01-17 14:24:00,1.86866,1.86877,1.86857,1.86863,10000000.0
2007-01-17 14:25:00,1.86863,1.86879,1.86855,1.86878,35000000.0
2007-01-17 14:26:00,1.86903,1.86913,1.86895,1.86909,18000000.0
2007-01-17 14:27:00,1.86904,1.8692,1.869,1.86907,28000000.0
2007-01-17 14:28:00,1.86917,1.86942,1.86911,1.86942,21000000.0
2007-01-17 14:29:00,1.86951,1.86971,1.86949,1.8696,16000000.0
2007-01-17 14:30:00,1.86929,1.86929,1.86904,1.86908,25000000.0
2007-01-17 14:31:00,1.86866,1.86872,1.86862,1.86866,26000000.0
2007-01-17 14:32:00,1.86873,1.86893,1.86873,1.86893,32000000.0
2007-01-17 14:33:00,1.86838,1.86854,1.86805,1.86854,20000000.0
2007-01-17 14:34:00,1.86829,1.86829,1.86816,1.86816,25000000.0
2007-01-17 14:36:00,1.8681,1.8681,1.86777,1.86777,11000000.0
2007-01-17 14:37:00,1.86791,1.86791,1.86752,1.86787,41000000.0
2007-01-17 14:38:00,1.86761,1.86761,1.86744,1.86757,54000000.0
2007-01-17 14:39:00,1.8672,1.86737,1.86708,1.86733,36000000.0
2007-01-17 14:40:00,1.86715,1.8673,1.86685,1.86695,36000000.0
2007-01-17 14:41:00,1.86696,1.86723,1.86696,1.86718,41000000.0
2007-01-17 14:42:00,1.86752,1.8678,1.86752,1.8678,19000000.0
2007-01-17 14:43:00,1.86799,1.86839,1.86799,1.86839,20000000.0
2007-01-17 14:44:00,1.86844,1.86854,1.86807,1.86814,25000000.0
2007-01-17 14:45:00,1.86864,1.86864,1.86841,1.86841,33000000.0
2007-01-17 14:46:00,1.86831,1.86842,1.86821,1.86831,11000000.0
2007-01-17 14:47:00,1.86858,1.86862,1.86833,1.86835,7000000.0
2007-01-17 14:48:00,1.86859,1.86862,1.86848,1.8685,21000000.0
2007-01-17 14:49:00,1.86836,1.86866,1.86808,1.86808,32000000.0
2007-01-17 14:50:00,1.86775,1.86789,1.86775,1.86789,33000000.0
2007-01-17 14:51:00,1.86788,1.86788,1.86766,1.86766,37000000.0
2007-01-17 14:52:00,1.8678,1.8678,1.86764,1.86764,17000000.0
2007-01-17 14:53:00,1.86752,1.86759,1.8675,1.86759,22000000.0
2007-01-17 14:54:00,1.86764,1.86779,1.86764,1.86778,17000000.0
2007-01-17 14:55:00,1.86777,1.86792,1.86773,1.86792,7000000.0
2007-01-17 14:56:00,1.86782,1.86796,1.86776,1.86793,21000000.0
2007-01-17 14:57:00,1.86796,1.86803,1.86788,1.86803,12000000.0
2007-01-17 14:58:00,1.8679,1.86805,1.86763,1.86763,31000000.0
2007-01-17 14:59:00,1.86783,1.86805,1.86771,1.86805,20000000.0
2007-01-17 15:00:00,1.86807,1.86807,1.86798,1.86807,32000000.0
2007-01-17 15:01:00,1.86808,1.86808,1.86778,1.86802,14000000.0
2007-01-17 15:02:00,1.86787,1.86792,1.86748,1.86757,26000000.0
2007-01-17 15:03:00,1.86774,1.86774,1.86755,1.86755,30000000.0
2007-01-17 15:04:00,1.86746,1.86746,1.86721,1.86728,29000000.0
2007-01-17 15:05:00,1.86736,1.86809,1.86736,1.86784,28000000.0
2007-01-17 15:06:00,1.86795,1.86855,1.86795,1.86796,16000000.0
2007-01-17 15:07:00,1.86786,1.86807,1.86778,1.86807,26000000.0
2007-01-17 15:08:00,1.86811,1.86829,1.868,1.86816,25000000.0
2007-01-17 15:09:00,1.86789,1.86822,1.86762,1.86822,34000000.0
2007-01-17 15:10:00,1.86861,1.86876,1.86853,1.8687,36000000.0
2007-01-17 15:11:00,1.86871,1.86872,1.86848,1.86851,27000000.0
2007-01-17 15:12:00,1.8682,1.86831,1.86816,1.86829,26000000.0
2007-01-17 15:13:00,1.8682,1.8682,1.86791,1.86807,41000000.0
2007-01-17 15:14:00,1.86809,1.86809,1.8679,1.86805,30000000.0
2007-01-17 15:15:00,1.86796,1.86796,1.86763,1.86763,21000000.0
2007-01-17 15:16:00,1.86761,1.86761,1.86699,1.86751,9000000.0
2007-01-17 15:17:00,1.8679,1.86803,1.86755,1.86803,26000000.0
2007-01-17 15:18:00,1.8679,1.8679,1.86742,1.86742,10000000.0
2007-01-17 15:19:00,1.86735,1.86763,1.86719,1.86719,16000000.0
2007-01-17 15:20:00,1.86732,1.86763,1.86732,1.86763,20000000.0
2007-01-17 15:21:00,1.86768,1.86787,1.86768,1.86787,12000000.0
2007-01-17 15:22:00,1.86783,1.86822,1.86782,1.86822,22000000.0
2007-01-17 15:23:00,1.86831,1.86852,1.86831,1.86847,36000000.0
2007-01-17 15:24:00,1.86841,1.86867,1.86838,1.86838,8000000.0
2007-01-17 15:25:00,1.86852,1.86852,1.86827,1.86827,14000000.0
2007-01-17 15:26:00,1.86821,1.86821,1.86802,1.86803,40000000.0
2007-01-17 15:27:00,1.86795,1.86825,1.8679,1.86825,32000000.0
2007-01-17 15:28:00,1.86806,1.86806,1.86735,1.86765,55000000.0
2007-01-17 15:29:00,1.86747,1.86752,1.8651,1.86677,47000000.0
2007-01-17 15:30:00,1.86413,1.86652,1.86378,1.86652,71000000.0
2007-01-17 15:31:00,1.86668,1.8681,1.86668,1.86795,58000000.0
2007-01-17 15:32:00,1.86795,1.86813,1.86775,1.86798,25000000.0
2007-01-17 15:33:00,1.86809,1.8688,1.86809,1.8688,32000000.0
2007-01-17 15:34:00,1.86838,1.86838,1.86818,1.86822,22000000.0
2007-01-17 15:35:00,1.86825,1.86847,1.8679,1.86847,30000000.0
2007-01-17 15:36:00,1.86879,1.86879,1.86858,1.86858,23000000.0
2007-01-17 15:37:00,1.8684,1.8684,1.868,1.86802,24000000.0
2007-01-17 15:38:00,1.86826,1.86836,1.86814,1.86836,61000000.0
2007-01-17 15:39:00,1.8683,1.86832,1.86807,1.86815,40000000.0
2007-01-17 15:40:00,1.86862,1.86907,1.86862,1.86903,37000000.0
2007-01-17 15:41:00,1.86905,1.86915,1.86892,1.86902,43000000.0
2007-01-17 15:42:00,1.86827,1.86856,1.86793,1.86808,41000000.0
2007-01-17 15:43:00,1.86807,1.86833,1.86798,1.86833,30000000.0
2007-01-17 15:44:00,1.86828,1.86874,1.86791,1.86849,29000000.0
2007-01-17 15:45:00,1.86854,1.8686,1.86844,1.86851,36000000.0
2007-01-17 15:46:00,1.86849,1.86849,1.8683,1.86847,24000000.0
2007-01-17 15:47:00,1.86901,1.86905,1.86888,1.86894,31000000.0
2007-01-17 15:48:00,1.86915,1.86931,1.86886,1.86886,33000000.0
2007-01-17 15:49:00,1.86881,1.86903,1.86881,1.86899,25000000.0
2007-01-17 15:50:00,1.86903,1.86903,1.86859,1.86878,11000000.0
2007-01-17 15:51:00,1.86867,1.86875,1.86846,1.86875,37000000.0
2007-01-17 15:52:00,1.86873,1.86873,1.8685,1.86859,23000000.0
2007-01-17 15:53:00,1.86852,1.86852,1.86826,1.86836,15000000.0
2007-01-17 15:54:00,1.86849,1.86876,1.86826,1.86826,26000000.0
2007-01-17 15:55:00,1.8681,1.8682,1.8681,1.86819,33000000.0
2007-01-17 15:56:00,1.86809,1.86821,1.86789,1.86789,6000000.0
2007-01-17 15:57:00,1.8678,1.86825,1.86771,1.86825,34000000.0
2007-01-17 15:58:00,1.86825,1.86899,1.86825,1.86835,24000000.0
2007-01-17 15:59:00,1.86813,1.86813,1.86765,1.86798,23000000.0
2007-01-17 16:00:00,1.86905,1.86905,1.86848,1.86863,51000000.0
2007-01-17 16:01:00,1.86853,1.86937,1.86853,1.86923,31000000.0
2007-01-17 16:02:00,1.8692,1.8692,1.86873,1.86903,29000000.0
2007-01-17 16:03:00,1.86869,1.86869,1.86822,1.86848,51000000.0
2007-01-17 16:04:00,1.86887,1.86895,1.86863,1.86895,38000000.0
2007-01-17 16:05:00,1.86895,1.86917,1.86891,1.86906,37000000.0
2007-01-17 16:06:00,1.86883,1.86885,1.86866,1.86881,33000000.0
2007-01-17 16:07:00,1.86927,1.86944,1.86927,1.86944,37000000.0
2007-01-17 16:08:00,1.86934,1.86944,1.86927,1.86941,37000000.0
2007-01-17 16:09:00,1.86924,1.86939,1.86924,1.86931,44000000.0
2007-01-17 16:10:00,1.86931,1.86941,1.86929,1.86931,41000000.0
2007-01-17 16:11:00,1.86897,1.86917,1.86893,1.86893,27000000.0
2007-01-17 16:12:00,1.8686,1.8686,1.86827,1.86856,22000000.0
2007-01-17 16:13:00,1.86844,1.86877,1.86844,1.86877,38000000.0
2007-01-17 16:14:00,1.8687,1.8687,1.86817,1.86817,41000000.0
2007-01-17 16:15:00,1.86793,1.86828,1.86776,1.86828,42000000.0
2007-01-17 16:16:00,1.86861,1.86861,1.86783,1.86806,45000000.0
2007-01-17 16:17:00,1.86794,1.86818,1.86794,1.86805,22000000.0
2007-01-17 16:18:00,1.86804,1.86827,1.86804,1.86818,49000000.0
2007-01-17 16:19:00,1.86843,1.86858,1.86843,1.86852,27000000.0
2007-01-17 16:20:00,1.86866,1.86883,1.86864,1.86883,52000000.0
2007-01-17 16:21:00,1.86875,1.86875,1.86856,1.86862,37000000.0
2007-01-17 16:22:00,1.86835,1.86905,1.86835,1.86905,50000000.0
2007-01-17 16:23:00,1.86926,1.86954,1.86909,1.86915,48000000.0
2007-01-17 16:24:00,1.86928,1.86986,1.86928,1.86972,44000000.0
2007-01-17 16:25:00,1.86974,1.87024,1.86974,1.87024,28000000.0
2007-01-17 16:26:00,1.87027,1.87027,1.8699,1.87004,41000000.0
2007-01-17 16:27:00,1.86934,1.86935,1.86916,1.86933,46000000.0
2007-01-17 16:28:00,1.86927,1.86933,1.86916,1.86928,34000000.0
2007-01-17 16:29:00,1.86927,1.86949,1.86897,1.86949,24000000.0
2007-01-17 16:30:00,1.86937,1.86964,1.86936,1.86964,43000000.0
2007-01-17 16:31:00,1.86934,1.8695,1.8693,1.86948,36000000.0
2007-01-17 16:32:00,1.86954,1.86984,1.86932,1.86981,34000000.0
2007-01-17 16:33:00,1.86961,1.86961,1.86912,1.86912,41000000.0
2007-01-17 16:34:00,1.86904,1.86918,1.86895,1.86895,29000000.0
2007-01-17 16:35:00,1.86921,1.86921,1.86887,1.8691,53000000.0
2007-01-17 16:36:00,1.86898,1.86937,1.8688,1.86937,43000000.0
2007-01-17 16:37:00,1.86957,1.86974,1.86944,1.86974,56000000.0
2007-01-17 16:38:00,1.86971,1.86974,1.8696,1.86962,34000000.0
2007-01-17 16:39:00,1.86953,1.86953,1.86921,1.86921,43000000.0
2007-01-17 16:40:00,1.8692,1.86944,1.86915,1.86942,63000000.0
2007-01-17 16:41:00,1.86917,1.86957,1.86915,1.86934,44000000.0
2007-01-17 16:42:00,1.86955,1.86985,1.86953,1.86985,57000000.0
2007-01-17 16:43:00,1.8696,1.8696,1.86918,1.86918,20000000.0
2007-01-17 16:44:00,1.86952,1.86979,1.86951,1.86954,34000000.0
2007-01-17 16:45:00,1.86955,1.86959,1.86939,1.86952,41000000.0
2007-01-17 16:46:00,1.86959,1.87011,1.86959,1.86982,59000000.0
2007-01-17 16:47:00,1.86988,1.86988,1.8695,1.86984,55000000.0
2007-01-17 16:48:00,1.87003,1.87055,1.87003,1.8704,46000000.0
2007-01-17 16:49:00,1.87021,1.87039,1.87,1.87039,35000000.0
2007-01-17 16:50:00,1.87038,1.87038,1.87007,1.87021,45000000.0
2007-01-17 16:51:00,1.87052,1.87081,1.87027,1.87027,30000000.0
2007-01-17 16:52:00,1.86995,1.87025,1.86991,1.86991,30000000.0
2007-01-17 16:53:00,1.86944,1.86953,1.8693,1.86953,19000000.0
2007-01-17 16:54:00,1.86963,1.86978,1.86948,1.86948,18000000.0
2007-01-17 16:55:00,1.86971,1.87026,1.86971,1.86985,40000000.0
2007-01-17 16:56:00,1.86989,1.87007,1.86981,1.86996,37000000.0
2007-01-17 16:57:00,1.86993,1.87016,1.86985,1.8701,17000000.0
2007-01-17 16:58:00,1.87009,1.87013,1.87005,1.87013,45000000.0
2007-01-17 16:59:00,1.87001,1.87012,1.86991,1.86991,39000000.0
2007-01-17 17:00:00,1.87012,1.87012,1.86968,1.86975,47000000.0
2007-01-17 17:01:00,1.86998,1.86998,1.86943,1.86943,26000000.0
2007-01-17 17:02:00,1.86931,1.86952,1.86909,1.86922,33000000.0
2007-01-17 17:03:00,1.86889,1.86914,1.86874,1.86914,33000000.0
2007-01-17 17:04:00,1.86906,1.86906,1.86875,1.86889,37000000.0
2007-01-17 17:05:00,1.86901,1.86912,1.86891,1.86911,35000000.0
2007-01-17 17:06:00,1.86914,1.86915,1.869,1.869,46000000.0
2007-01-17 17:07:00,1.86867,1.86873,1.86848,1.8685,33000000.0
2007-01-17 17:08:00,1.86855,1.86868,1.8685,1.86853,45000000.0
2007-01-17 17:09:00,1.8686,1.8689,1.86853,1.86877,47000000.0
2007-01-17 17:10:00,1.86857,1.8688,1.86857,1.86875,6000000.0
2007-01-17 17:11:00,1.86883,1.86883,1.86875,1.86878,44000000.0
2007-01-17 17:12:00,1.86876,1.86876,1.86794,1.86794,23000000.0
2007-01-17 17:13:00,1.8681,1.86817,1.86794,1.86817,35000000.0
2007-01-17 17:14:00,1.86821,1.86832,1.86821,1.86828,27000000.0
2007-01-17 17:15:00,1.86837,1.8686,1.86836,1.8686,26000000.0
2007-01-17 17:16:00,1.86868,1.86885,1.86859,1.86867,27000000.0
2007-01-17 17:17:00,1.86902,1.86921,1.86902,1.86908,38000000.0
2007-01-17 17:18:00,1.86907,1.86923,1.86907,1.86923,29000000.0
2007-01-17 17:19:00,1.86919,1.86949,1.86903,1.86949,19000000.0
2007-01-17 17:20:00,1.86925,1.86964,1.86914,1.86963,29000000.0
2007-01-17 17:21:00,1.86964,1.86964,1.86938,1.86938,26000000.0
2007-01-17 17:22:00,1.86929,1.86942,1.86914,1.86942,30000000.0
2007-01-17 17:23:00,1.86941,1.86964,1.86941,1.86942,32000000.0
2007-01-17 17:24:00,1.86926,1.86946,1.8692,1.86941,23000000.0
2007-01-17 17:25:00,1.86942,1.86955,1.86932,1.86951,20000000.0
2007-01-17 17:26:00,1.86948,1.86968,1.86942,1.86942,18000000.0
2007-01-17 17:27:00,1.86949,1.86989,1.86949,1.86967,44000000.0
2007-01-17 17:28:00,1.8698,1.87002,1.86949,1.86949,39000000.0
2007-01-17 17:29:00,1.86958,1.86958,1.86939,1.86958,36000000.0
2007-01-17 17:30:00,1.86963,1.8697,1.8696,1.86963,61000000.0
2007-01-17 17:31:00,1.86968,1.87048,1.86968,1.87048,62000000.0
2007-01-17 17:32:00,1.86998,1.8703,1.86998,1.87021,54000000.0
2007-01-17 17:33:00,1.87024,1.87024,1.86986,1.86998,64000000.0
2007-01-17 17:34:00,1.86989,1.87006,1.86985,1.86986,60000000.0
2007-01-17 17:35:00,1.86973,1.87013,1.86973,1.86983,43000000.0
2007-01-17 17:36:00,1.86978,1.86986,1.86967,1.86967,58000000.0
2007-01-17 17:37:00,1.86944,1.86977,1.8694,1.86954,47000000.0
2007-01-17 17:39:00,1.86941,1.86944,1.86936,1.86941,41000000.0
2007-01-17 17:40:00,1.86943,1.86945,1.8693,1.86935,59000000.0
2007-01-17 17:41:00,1.86909,1.8693,1.86899,1.86916,50000000.0
2007-01-17 17:42:00,1.86923,1.8694,1.86923,1.86938,37000000.0
2007-01-17 17:43:00,1.86954,1.86965,1.86953,1.86965,33000000.0
2007-01-17 17:44:00,1.86968,1.87022,1.86952,1.87022,46000000.0
2007-01-17 17:45:00,1.87017,1.87017,1.86947,1.86954,49000000.0
2007-01-17 17:46:00,1.86957,1.86983,1.86957,1.86961,56000000.0
2007-01-17 17:47:00,1.86962,1.86983,1.86958,1.86971,65000000.0
2007-01-17 17:48:00,1.86972,1.87013,1.86956,1.87013,61000000.0
2007-01-17 17:49:00,1.86998,1.87011,1.86978,1.86978,72000000.0
2007-01-17 17:50:00,1.86988,1.87005,1.86972,1.86981,53000000.0
2007-01-17 17:51:00,1.86994,1.87018,1.86965,1.86994,54000000.0
2007-01-17 17:52:00,1.86999,1.87002,1.86987,1.86991,51000000.0
2007-01-17 17:53:00,1.87009,1.87017,1.86997,1.86997,42000000.0
2007-01-17 17:54:00,1.86975,1.86998,1.86975,1.8699,32000000.0
2007-01-17 17:55:00,1.87001,1.87018,1.87001,1.87013,32000000.0
2007-01-17 17:56:00,1.86997,1.86997,1.86991,1.86993,47000000.0
2007-01-17 17:57:00,1.86999,1.87043,1.86996,1.87028,34000000.0
2007-01-17 17:58:00,1.87079,1.8711,1.87078,1.8711,44000000.0
2007-01-17 17:59:00,1.87115,1.87125,1.87088,1.87125,39000000.0
2007-01-17 18:00:00,1.8716,1.8716,1.87124,1.87124,32000000.0
2007-01-17 18:01:00,1.87134,1.87135,1.87118,1.87135,52000000.0
2007-01-17 18:02:00,1.87144,1.87165,1.87134,1.87155,30000000.0
2007-01-17 18:03:00,1.87138,1.87138,1.87101,1.87101,38000000.0
2007-01-17 18:04:00,1.87054,1.87054,1.86998,1.86998,38000000.0
2007-01-17 18:05:00,1.86979,1.87058,1.86979,1.87058,36000000.0
2007-01-17 18:06:00,1.87063,1.87063,1.87028,1.87044,32000000.0
2007-01-17 18:07:00,1.87036,1.87036,1.87011,1.87029,38000000.0
2007-01-17 18:08:00,1.87053,1.87055,1.8703,1.87032,56000000.0
2007-01-17 18:09:00,1.87037,1.87056,1.87027,1.87043,34000000.0
2007-01-17 18:10:00,1.87039,1.87053,1.87035,1.87047,26000000.0
2007-01-17 18:11:00,1.87058,1.87063,1.87008,1.87008,34000000.0
2007-01-17 18:12:00,1.87004,1.87066,1.87004,1.87066,24000000.0
2007-01-17 18:13:00,1.87056,1.87061,1.87052,1.87054,30000000.0
2007-01-17 18:14:00,1.87049,1.87071,1.87049,1.87056,22000000.0
2007-01-17 18:15:00,1.87048,1.87048,1.87,1.87042,21000000.0
2007-01-17 18:16:00,1.86999,1.86999,1.86957,1.8698,66000000.0
2007-01-17 18:17:00,1.86962,1.86983,1.86959,1.86962,60000000.0
2007-01-17 18:18:00,1.86952,1.86972,1.8693,1.8697,33000000.0
2007-01-17 18:19:00,1.86952,1.86958,1.86941,1.86954,46000000.0
2007-01-17 18:20:00,1.86957,1.86972,1.86943,1.86972,61000000.0
2007-01-17 18:21:00,1.86963,1.86981,1.86934,1.86934,37000000.0
2007-01-17 18:22:00,1.869,1.86921,1.869,1.86921,49000000.0
2007-01-17 18:23:00,1.86926,1.86964,1.86912,1.86962,34000000.0
2007-01-17 18:24:00,1.86967,1.87032,1.86967,1.87032,47000000.0
2007-01-17 18:25:00,1.87014,1.87028,1.86991,1.87019,31000000.0
2007-01-17 18:26:00,1.87021,1.87023,1.87,1.87023,43000000.0
2007-01-17 18:27:00,1.87057,1.87057,1.87024,1.87024,35000000.0
2007-01-17 18:28:00,1.87027,1.87027,1.87019,1.8702,18000000.0
2007-01-17 18:29:00,1.87038,1.87091,1.87038,1.87082,24000000.0
2007-01-17 18:30:00,1.87088,1.87088,1.87046,1.87047,32000000.0
2007-01-17 18:31:00,1.87046,1.87068,1.87044,1.87065,46000000.0
2007-01-17 18:32:00,1.87061,1.87062,1.87042,1.87051,55000000.0
2007-01-17 18:33:00,1.87054,1.87054,1.87008,1.87014,29000000.0
2007-01-17 18:34:00,1.87,1.87008,1.86974,1.86985,32000000.0
2007-01-17 18:35:00,1.8697,1.86977,1.86942,1.86971,47000000.0
2007-01-17 18:36:00,1.86975,1.86987,1.86967,1.86977,65000000.0
2007-01-17 18:37:00,1.86953,1.86973,1.86951,1.86973,63000000.0
2007-01-17 18:38:00,1.86983,1.87002,1.8697,1.86971,61000000.0
2007-01-17 18:39:00,1.86977,1.86977,1.86958,1.86958,37000000.0
2007-01-17 18:40:00,1.86986,1.86986,1.86952,1.86961,52000000.0
2007-01-17 18:41:00,1.86996,1.87,1.86973,1.86992,68000000.0
2007-01-17 18:42:00,1.86953,1.86991,1.86953,1.86972,40000000.0
2007-01-17 18:45:00,1.86978,1.87006,1.86975,1.87,57000000.0
2007-01-17 18:46:00,1.87006,1.87025,1.87005,1.87025,61000000.0
2007-01-17 18:47:00,1.87006,1.87043,1.87006,1.87043,41000000.0
2007-01-17 18:48:00,1.87059,1.87086,1.87059,1.87078,26000000.0
2007-01-17 18:49:00,1.871,1.87266,1.871,1.87266,31000000.0
2007-01-17 18:50:00,1.87275,1.87286,1.8723,1.87286,37000000.0
2007-01-17 18:51:00,1.87272,1.87296,1.87272,1.87275,17000000.0
2007-01-17 18:52:00,1.87304,1.87327,1.87299,1.87327,33000000.0
2007-01-17 18:53:00,1.8732,1.8732,1.87285,1.87287,31000000.0
2007-01-17 18:54:00,1.87247,1.87347,1.87247,1.87347,11000000.0
2007-01-17 18:55:00,1.87357,1.87392,1.87338,1.87347,22000000.0
2007-01-17 18:56:00,1.87339,1.87381,1.87339,1.87381,16000000.0
2007-01-17 18:57:00,1.87376,1.87385,1.87369,1.87369,15000000.0
2007-01-17 18:58:00,1.87353,1.87353,1.8731,1.8731,19000000.0
2007-01-17 18:59:00,1.87296,1.87298,1.8728,1.8728,26000000.0
2007-01-17 19:00:00,1.8728,1.87282,1.87261,1.87282,12000000.0
2007-01-17 19:01:00,1.87264,1.87264,1.87205,1.87205,18000000.0
2007-01-17 19:02:00,1.87221,1.87221,1.87148,1.87148,23000000.0
2007-01-17 19:03:00,1.87107,1.87112,1.87003,1.87003,21000000.0
2007-01-17 19:04:00,1.86929,1.86963,1.8692,1.86925,55000000.0
2007-01-17 19:05:00,1.86922,1.86947,1.86922,1.86947,42000000.0
2007-01-17 19:06:00,1.86928,1.86931,1.86866,1.86889,63000000.0
2007-01-17 19:07:00,1.86882,1.86911,1.8687,1.86911,39000000.0
2007-01-17 19:08:00,1.86929,1.8696,1.86928,1.8696,32000000.0
2007-01-17 19:09:00,1.8699,1.8699,1.86897,1.86897,56000000.0
2007-01-17 19:10:00,1.86893,1.86946,1.86893,1.86921,27000000.0
2007-01-17 19:11:00,1.86932,1.86943,1.86922,1.86943,36000000.0
2007-01-17 19:12:00,1.86933,1.86933,1.86897,1.86912,25000000.0
2007-01-17 19:13:00,1.869,1.869,1.86879,1.86887,23000000.0
2007-01-17 19:14:00,1.86877,1.8688,1.86856,1.8688,37000000.0
2007-01-17 19:15:00,1.86884,1.86889,1.8687,1.86889,17000000.0
2007-01-17 19:16:00,1.86893,1.86893,1.86866,1.8689,23000000.0
2007-01-17 19:17:00,1.86861,1.86878,1.86831,1.86856,17000000.0
2007-01-17 19:18:00,1.86859,1.86917,1.86859,1.86917,30000000.0
2007-01-17 19:19:00,1.86873,1.86889,1.86852,1.86881,36000000.0
2007-01-17 19:20:00,1.8687,1.8688,1.86836,1.8688,23000000.0
2007-01-17 19:21:00,1.86858,1.86861,1.86841,1.86841,21000000.0
2007-01-17 19:22:00,1.86839,1.86869,1.86829,1.86847,25000000.0
2007-01-17 19:23:00,1.86852,1.86852,1.86835,1.86835,12000000.0
2007-01-17 19:24:00,1.8681,1.86822,1.86792,1.8681,39000000.0
2007-01-17 19:25:00,1.86772,1.8679,1.86765,1.86789,49000000.0
2007-01-17 19:26:00,1.8683,1.86845,1.86827,1.86838,48000000.0
2007-01-17 19:27:00,1.86844,1.86853,1.86823,1.86853,51000000.0
2007-01-17 19:28:00,1.86861,1.86866,1.8686,1.86861,40000000.0
2007-01-17 19:29:00,1.86855,1.86855,1.86828,1.86843,28000000.0
2007-01-17 19:30:00,1.86857,1.86872,1.86836,1.86838,32000000.0
2007-01-17 19:31:00,1.86834,1.86874,1.86834,1.86864,28000000.0
2007-01-17 19:32:00,1.86852,1.86868,1.86834,1.86834,31000000.0
2007-01-17 19:33:00,1.86861,1.8688,1.86859,1.86862,14000000.0
2007-01-17 19:34:00,1.86853,1.86853,1.86807,1.86808,49000000.0
2007-01-17 19:35:00,1.86821,1.86825,1.86796,1.86823,28000000.0
2007-01-17 19:36:00,1.86813,1.86813,1.868,1.86802,16000000.0
2007-01-17 19:37:00,1.86804,1.86809,1.86782,1.86784,26000000.0
2007-01-17 19:38:00,1.86795,1.86823,1.86795,1.86822,8000000.0
2007-01-17 19:39:00,1.8681,1.86812,1.86764,1.86812,13000000.0
2007-01-17 19:40:00,1.86811,1.86821,1.86796,1.86799,16000000.0
2007-01-17 19:41:00,1.86805,1.86805,1.86782,1.86782,17000000.0
2007-01-17 19:42:00,1.86772,1.86795,1.86771,1.86791,19000000.0
2007-01-17 19:43:00,1.86791,1.86813,1.86791,1.86812,21000000.0
2007-01-17 19:44:00,1.86817,1.86831,1.86815,1.86831,21000000.0
2007-01-17 19:45:00,1.86837,1.86843,1.86794,1.86795,33000000.0
2007-01-17 19:46:00,1.86778,1.86822,1.86778,1.86799,18000000.0
2007-01-17 19:47:00,1.86807,1.86829,1.86806,1.8682,22000000.0
2007-01-17 19:48:00,1.86804,1.86825,1.86795,1.86795,18000000.0
2007-01-17 19:49:00,1.86775,1.86784,1.8677,1.86781,27000000.0
2007-01-17 19:50:00,1.86803,1.86803,1.86789,1.8679,23000000.0
2007-01-17 19:51:00,1.86811,1.86814,1.86625,1.86807,7000000.0
2007-01-17 19:52:00,1.86795,1.868,1.86787,1.86787,15000000.0
2007-01-17 19:53:00,1.86782,1.86834,1.86782,1.86834,21000000.0
2007-01-17 19:54:00,1.86847,1.86847,1.86803,1.86803,9000000.0
2007-01-17 19:55:00,1.86802,1.86837,1.86802,1.86837,30000000.0
2007-01-17 19:56:00,1.86843,1.86845,1.86834,1.86837,20000000.0
2007-01-17 19:57:00,1.86829,1.86829,1.86806,1.86806,12000000.0
2007-01-17 19:58:00,1.86829,1.86829,1.86813,1.86813,13000000.0
2007-01-17 19:59:00,1.86778,1.86796,1.86752,1.86796,31000000.0
2007-01-17 20:00:00,1.86758,1.86758,1.86731,1.86736,23000000.0
2007-01-17 20:01:00,1.86728,1.86754,1.86728,1.86739,13000000.0
2007-01-17 20:02:00,1.86734,1.86755,1.86732,1.8675,20000000.0
2007-01-17 20:03:00,1.86763,1.86773,1.86755,1.86755,18000000.0
2007-01-17 20:04:00,1.86734,1.86756,1.86734,1.86756,27000000.0
2007-01-17 20:05:00,1.8674,1.86752,1.86731,1.86752,23000000.0
2007-01-17 20:06:00,1.86738,1.86738,1.86703,1.86727,13000000.0
2007-01-17 20:07:00,1.86762,1.86778,1.86722,1.86722,29000000.0
2007-01-17 20:08:00,1.86721,1.86744,1.86705,1.86705,15000000.0
2007-01-17 20:09:00,1.86703,1.86719,1.86695,1.86718,17000000.0
2007-01-17 20:10:00,1.86698,1.86716,1.86689,1.86716,8000000.0
2007-01-17 20:11:00,1.86694,1.86703,1.86636,1.86703,10000000.0
2007-01-17 20:12:00,1.8674,1.8674,1.86717,1.86717,15000000.0
2007-01-17 20:13:00,1.86713,1.86713,1.86669,1.86708,17000000.0
2007-01-17 20:14:00,1.86706,1.8679,1.86701,1.8679,15000000.0
2007-01-17 20:15:00,1.86769,1.8683,1.86745,1.8683,10000000.0
2007-01-17 20:16:00,1.86851,1.86856,1.8684,1.86855,22000000.0
2007-01-17 20:17:00,1.8682,1.8682,1.86709,1.8673,7000000.0
2007-01-17 20:18:00,1.86763,1.86808,1.86763,1.86797,24000000.0
2007-01-17 20:19:00,1.86808,1.86816,1.86798,1.86798,9000000.0
2007-01-17 20:20:00,1.8679,1.86795,1.86765,1.86788,14000000.0
2007-01-17 20:21:00,1.86772,1.86772,1.8675,1.86757,7000000.0
2007-01-17 20:22:00,1.86794,1.86844,1.86794,1.86838,12000000.0
2007-01-17 20:23:00,1.86845,1.86871,1.86845,1.86871,8000000.0
2007-01-17 20:24:00,1.86909,1.86909,1.86871,1.86871,15000000.0
2007-01-17 20:25:00,1.86845,1.86865,1.86845,1.86862,16000000.0
2007-01-17 20:26:00,1.86887,1.86906,1.86878,1.86886,22000000.0
2007-01-17 20:27:00,1.86878,1.86906,1.86876,1.86906,11000000.0
2007-01-17 20:28:00,1.8689,1.8689,1.86867,1.86889,7000000.0
2007-01-17 20:29:00,1.86876,1.86889,1.86865,1.86865,20000000.0
2007-01-17 20:30:00,1.86871,1.86893,1.86871,1.86883,27000000.0
2007-01-17 20:31:00,1.86902,1.86902,1.86898,1.86899,5000000.0
2007-01-17 20:32:00,1.86904,1.86904,1.86884,1.86884,20000000.0
2007-01-17 20:33:00,1.8689,1.86921,1.86879,1.86921,14000000.0
2007-01-17 20:34:00,1.86929,1.86929,1.86877,1.86877,28000000.0
2007-01-17 20:35:00,1.86866,1.8691,1.86866,1.8691,23000000.0
2007-01-17 20:36:00,1.86918,1.8693,1.86906,1.86906,11000000.0
2007-01-17 20:37:00,1.86905,1.86924,1.86905,1.86917,7000000.0
2007-01-17 20:38:00,1.86908,1.86913,1.86901,1.86913,10000000.0
2007-01-17 20:40:00,1.86924,1.86936,1.86922,1.86927,8000000.0
2007-01-17 20:41:00,1.86941,1.86968,1.86941,1.86967,8000000.0
2007-01-17 20:42:00,1.86935,1.86965,1.86925,1.86925,15000000.0
2007-01-17 20:43:00,1.86934,1.86966,1.86916,1.86966,12000000.0
2007-01-17 20:44:00,1.87024,1.87024,1.86981,1.86981,7000000.0
2007-01-17 20:45:00,1.86966,1.8699,1.8696,1.86987,12000000.0
2007-01-17 20:46:00,1.86994,1.86999,1.8699,1.86999,9000000.0
2007-01-17 20:47:00,1.86991,1.86998,1.86984,1.86998,11000000.0
2007-01-17 20:48:00,1.86985,1.86993,1.86978,1.8698,11000000.0
2007-01-17 20:49:00,1.86962,1.8697,1.86956,1.8697,18000000.0
2007-01-17 20:50:00,1.86968,1.86968,1.86954,1.86964,7000000.0
2007-01-17 20:51:00,1.86958,1.86958,1.86923,1.86929,18000000.0
2007-01-17 20:52:00,1.86923,1.86934,1.86923,1.86929,15000000.0
2007-01-17 20:53:00,1.86902,1.86904,1.86898,1.86904,8000000.0
2007-01-17 20:54:00,1.869,1.86925,1.869,1.86925,10000000.0
2007-01-17 20:55:00,1.86928,1.8695,1.86928,1.86947,5000000.0
2007-01-17 20:56:00,1.86949,1.86971,1.86949,1.86967,8000000.0
2007-01-17 20:57:00,1.86954,1.8696,1.86934,1.8696,18000000.0
2007-01-17 20:59:00,1.86961,1.86967,1.86937,1.86937,8000000.0
2007-01-17 21:00:00,1.86951,1.86989,1.86951,1.86989,7000000.0
2007-01-17 21:01:00,1.86988,1.86988,1.86949,1.86949,16000000.0
2007-01-17 21:02:00,1.86892,1.86944,1.86892,1.86944,8000000.0
2007-01-17 21:03:00,1.8695,1.86957,1.86939,1.86957,13000000.0
2007-01-17 21:04:00,1.86961,1.86961,1.86944,1.86944,8000000.0
2007-01-17 21:05:00,1.86938,1.86949,1.86918,1.86918,11000000.0
2007-01-17 21:07:00,1.86897,1.86925,1.86888,1.86921,7000000.0
2007-01-17 21:08:00,1.86923,1.86923,1.86895,1.86895,11000000.0
2007-01-17 21:09:00,1.86889,1.86889,1.86885,1.86886,9000000.0
2007-01-17 21:10:00,1.86897,1.86909,1.86854,1.86854,10000000.0
2007-01-17 21:11:00,1.86865,1.86868,1.86855,1.86867,8000000.0
2007-01-17 21:12:00,1.86876,1.86896,1.86703,1.86896,10000000.0
2007-01-17 21:13:00,1.86868,1.86869,1.86845,1.86845,8000000.0
2007-01-17 21:14:00,1.86865,1.86893,1.86865,1.86893,7000000.0
2007-01-17 21:15:00,1.86891,1.86891,1.86854,1.86865,11000000.0
2007-01-17 21:16:00,1.86866,1.8687,1.86849,1.86849,9000000.0
2007-01-17 21:17:00,1.86796,1.86819,1.86783,1.86819,7000000.0
2007-01-17 21:18:00,1.86805,1.86856,1.86805,1.86856,7000000.0
2007-01-17 21:19:00,1.86877,1.86883,1.86866,1.86867,8000000.0
2007-01-17 21:20:00,1.86878,1.86888,1.86878,1.86881,12000000.0
2007-01-17 21:21:00,1.86872,1.86881,1.8686,1.86876,8000000.0
2007-01-17 21:22:00,1.86876,1.86887,1.86876,1.86887,7000000.0
2007-01-17 21:23:00,1.86882,1.86889,1.86874,1.86883,10000000.0
2007-01-17 21:24:00,1.86856,1.86856,1.86805,1.8681,11000000.0
2007-01-17 21:25:00,1.86822,1.86842,1.86805,1.8683,7000000.0
2007-01-17 21:26:00,1.86833,1.86861,1.86823,1.86861,5000000.0
2007-01-17 21:27:00,1.86869,1.86877,1.8686,1.86877,6000000.0
2007-01-17 21:28:00,1.86889,1.86909,1.86889,1.86909,20000000.0
2007-01-17 21:29:00,1.8688,1.8688,1.86854,1.86872,8000000.0
2007-01-17 21:30:00,1.86864,1.86867,1.86848,1.86867,9000000.0
2007-01-17 21:31:00,1.86861,1.8688,1.86848,1.8688,5000000.0
2007-01-17 21:32:00,1.86891,1.86891,1.86865,1.86883,7000000.0
2007-01-17 21:33:00,1.86923,1.86945,1.86905,1.86945,6000000.0
2007-01-17 21:34:00,1.86946,1.86956,1.86935,1.86935,10000000.0
2007-01-17 21:35:00,1.86927,1.86931,1.8692,1.86927,11000000.0
2007-01-17 21:36:00,1.86937,1.86946,1.8693,1.86939,11000000.0
2007-01-17 21:37:00,1.86951,1.86954,1.86939,1.86949,11000000.0
2007-01-17 21:38:00,1.8696,1.8696,1.86916,1.86934,26000000.0
2007-01-17 21:39:00,1.86937,1.86937,1.86918,1.86921,18000000.0
2007-01-17 21:40:00,1.86973,1.86984,1.86967,1.86967,12000000.0
2007-01-17 21:41:00,1.86966,1.86979,1.86948,1.86968,7000000.0
2007-01-17 21:42:00,1.86957,1.86969,1.86943,1.86966,7000000.0
2007-01-17 21:43:00,1.86958,1.86958,1.86943,1.86943,11000000.0
2007-01-17 21:44:00,1.86937,1.86949,1.86929,1.86949,18000000.0
2007-01-17 21:45:00,1.86945,1.86953,1.86938,1.86938,7000000.0
2007-01-17 21:46:00,1.86902,1.86917,1.86902,1.86917,3000000.0
2007-01-17 21:47:00,1.86906,1.86935,1.86906,1.86935,4000000.0
2007-01-17 21:48:00,1.86934,1.86936,1.86927,1.86928,7000000.0
2007-01-17 21:49:00,1.86944,1.86949,1.8694,1.86949,8000000.0
2007-01-17 21:50:00,1.86957,1.8696,1.86934,1.86944,10000000.0
2007-01-17 21:51:00,1.86956,1.86973,1.86956,1.86973,7000000.0
2007-01-17 21:52:00,1.86966,1.86974,1.86959,1.8696,7000000.0
2007-01-17 21:53:00,1.86944,1.86948,1.86905,1.86905,8000000.0
2007-01-17 21:54:00,1.8693,1.86962,1.8693,1.86962,9000000.0
2007-01-17 21:55:00,1.8697,1.86983,1.86944,1.86983,11000000.0
2007-01-17 21:56:00,1.86992,1.86996,1.86962,1.86962,6000000.0
2007-01-17 21:57:00,1.86909,1.86944,1.86909,1.86944,13000000.0
2007-01-17 21:58:00,1.86981,1.86983,1.86975,1.86979,6000000.0
2007-01-17 21:59:00,1.86968,1.86983,1.86923,1.86923,25000000.0
2007-01-17 22:00:00,1.86959,1.86977,1.86949,1.86949,12000000.0
2007-01-17 22:01:00,1.86954,1.86954,1.86945,1.86951,6000000.0
2007-01-17 22:02:00,1.86928,1.86929,1.869,1.869,11000000.0
2007-01-17 22:03:00,1.86914,1.86977,1.86914,1.86977,9000000.0
2007-01-17 22:04:00,1.86967,1.86975,1.86949,1.86949,11000000.0
2007-01-17 22:05:00,1.86959,1.86959,1.86937,1.86937,5000000.0
2007-01-17 22:06:00,1.86933,1.86955,1.86933,1.86948,8000000.0
2007-01-17 22:07:00,1.86917,1.86923,1.86903,1.86903,15000000.0
2007-01-17 22:08:00,1.86921,1.86935,1.86917,1.86935,6000000.0
2007-01-17 22:09:00,1.86897,1.86939,1.86897,1.86939,13000000.0
2007-01-17 22:10:00,1.86954,1.86954,1.86934,1.8694,9000000.0
2007-01-17 22:11:00,1.86953,1.86956,1.86919,1.86956,8000000.0
2007-01-17 22:14:00,1.86904,1.86948,1.86904,1.86944,13000000.0
2007-01-17 22:15:00,1.86961,1.86964,1.86926,1.86926,7000000.0
2007-01-17 22:16:00,1.86902,1.86916,1.869,1.86916,8000000.0
2007-01-17 22:17:00,1.86957,1.86968,1.86951,1.86968,16000000.0
2007-01-17 22:18:00,1.8699,1.86992,1.86982,1.86986,5000000.0
2007-01-17 22:20:00,1.86937,1.86975,1.86904,1.86975,7000000.0
2007-01-17 22:21:00,1.86957,1.86957,1.86924,1.86924,11000000.0
2007-01-17 22:22:00,1.86922,1.86945,1.86922,1.86934,8000000.0
2007-01-17 22:23:00,1.86897,1.86929,1.86886,1.86929,15000000.0
2007-01-17 22:24:00,1.86921,1.86938,1.86918,1.86926,10000000.0
2007-01-17 22:25:00,1.86912,1.86946,1.86912,1.86946,5000000.0
2007-01-17 22:26:00,1.86948,1.86953,1.8693,1.86953,10000000.0
2007-01-17 22:27:00,1.86911,1.86916,1.869,1.86916,10000000.0
2007-01-17 22:28:00,1.86903,1.86921,1.86903,1.86921,8000000.0
2007-01-17 22:29:00,1.8689,1.86893,1.86888,1.86888,7000000.0
2007-01-17 22:30:00,1.86907,1.8693,1.86906,1.8693,5000000.0
2007-01-17 22:31:00,1.86921,1.86921,1.86891,1.86891,7000000.0
2007-01-17 22:32:00,1.86903,1.86913,1.86894,1.86905,7000000.0
2007-01-17 22:33:00,1.86912,1.86912,1.86872,1.86872,6000000.0
2007-01-17 22:34:00,1.86843,1.86899,1.86843,1.86899,47000000.0
2007-01-17 22:35:00,1.86882,1.86882,1.86856,1.86865,8000000.0
2007-01-17 22:36:00,1.86855,1.86879,1.86855,1.86879,7000000.0
2007-01-17 22:37:00,1.86884,1.86924,1.86884,1.86924,28000000.0
2007-01-17 22:38:00,1.86911,1.86934,1.86911,1.86934,10000000.0
2007-01-17 22:39:00,1.86912,1.86912,1.86877,1.86877,11000000.0
2007-01-17 22:40:00,1.86881,1.86919,1.86881,1.86919,9000000.0
2007-01-17 22:41:00,1.86921,1.86926,1.86878,1.86878,16000000.0
2007-01-17 22:42:00,1.8686,1.86865,1.86801,1.86801,9000000.0
2007-01-17 22:43:00,1.86796,1.86837,1.86796,1.86837,11000000.0
2007-01-17 22:44:00,1.86839,1.86839,1.86824,1.86824,8000000.0
2007-01-17 22:45:00,1.86824,1.86844,1.86824,1.86844,12000000.0
2007-01-17 22:46:00,1.86819,1.86828,1.86811,1.86828,9000000.0
2007-01-17 22:47:00,1.86835,1.86854,1.86835,1.86848,16000000.0
2007-01-17 22:48:00,1.86829,1.86862,1.86829,1.86859,11000000.0
2007-01-17 22:49:00,1.86861,1.86862,1.86791,1.86791,12000000.0
2007-01-17 22:50:00,1.86782,1.86792,1.86782,1.86788,16000000.0
2007-01-17 22:51:00,1.86794,1.86801,1.86785,1.86791,7000000.0
2007-01-17 22:52:00,1.86797,1.86814,1.86797,1.86814,5000000.0
2007-01-17 22:53:00,1.86812,1.86834,1.86812,1.86834,8000000.0
2007-01-17 22:54:00,1.86819,1.86846,1.86813,1.86845,7000000.0
2007-01-17 22:55:00,1.86845,1.86845,1.86804,1.86804,8000000.0
2007-01-17 22:56:00,1.86778,1.86783,1.86776,1.86783,8000000.0
2007-01-17 22:57:00,1.86809,1.8681,1.86783,1.86785,10000000.0
2007-01-17 22:58:00,1.86796,1.86803,1.86788,1.86788,7000000.0
2007-01-17 22:59:00,1.86752,1.8677,1.86752,1.8677,9000000.0
2007-01-17 23:00:00,1.86806,1.8681,1.86805,1.8681,12000000.0
2007-01-17 23:01:00,1.8682,1.86838,1.8682,1.86828,9000000.0
2007-01-17 23:02:00,1.86846,1.86852,1.8684,1.86842,7000000.0
2007-01-17 23:03:00,1.8686,1.86871,1.86824,1.8683,12000000.0
2007-01-17 23:04:00,1.86848,1.86848,1.8673,1.8673,9000000.0
2007-01-17 23:05:00,1.86673,1.86673,1.86655,1.86671,11000000.0
2007-01-17 23:06:00,1.86713,1.86787,1.86713,1.86782,5000000.0
2007-01-17 23:07:00,1.86786,1.86796,1.86747,1.86759,8000000.0
2007-01-17 23:08:00,1.86749,1.8675,1.8673,1.8673,15000000.0
2007-01-17 23:09:00,1.86724,1.86749,1.86724,1.86749,7000000.0
2007-01-17 23:10:00,1.8679,1.86793,1.86777,1.86788,8000000.0
2007-01-17 23:11:00,1.86782,1.86784,1.86771,1.86771,8000000.0
2007-01-17 23:12:00,1.8678,1.86792,1.86768,1.8679,8000000.0
2007-01-17 23:13:00,1.86799,1.86812,1.86795,1.86795,7000000.0
2007-01-17 23:14:00,1.868,1.86817,1.86793,1.86801,9000000.0
2007-01-17 23:15:00,1.86811,1.86833,1.86811,1.86833,8000000.0
2007-01-17 23:16:00,1.86844,1.86846,1.86829,1.86838,9000000.0
2007-01-17 23:17:00,1.8682,1.8684,1.8682,1.86831,7000000.0
2007-01-17 23:18:00,1.8683,1.86833,1.86798,1.8683,7000000.0
2007-01-17 23:19:00,1.86825,1.86832,1.86793,1.86822,9000000.0
2007-01-17 23:20:00,1.86842,1.86859,1.86829,1.86857,9000000.0
2007-01-17 23:21:00,1.86848,1.86848,1.86803,1.86817,5000000.0
2007-01-17 23:22:00,1.86809,1.86821,1.86808,1.86813,7000000.0
2007-01-17 23:23:00,1.86816,1.86816,1.86797,1.86816,6000000.0
2007-01-17 23:24:00,1.86823,1.86861,1.86823,1.86857,9000000.0
2007-01-17 23:25:00,1.86836,1.86836,1.86758,1.86758,10000000.0
2007-01-17 23:26:00,1.86747,1.86769,1.86747,1.86769,5000000.0
2007-01-17 23:28:00,1.86767,1.86767,1.86749,1.86749,7000000.0
2007-01-17 23:29:00,1.86736,1.8675,1.86733,1.8675,25000000.0
2007-01-17 23:31:00,1.86729,1.86729,1.86689,1.86695,14000000.0
2007-01-17 23:32:00,1.86727,1.86747,1.86716,1.86729,9000000.0
2007-01-17 23:33:00,1.8673,1.8673,1.86719,1.86722,5000000.0
2007-01-17 23:34:00,1.86715,1.86727,1.86709,1.86709,6000000.0
2007-01-17 23:35:00,1.86708,1.86708,1.86639,1.86639,12000000.0
2007-01-17 23:36:00,1.86677,1.86689,1.86658,1.86689,9000000.0
2007-01-17 23:37:00,1.86682,1.867,1.86682,1.867,8000000.0
2007-01-17 23:39:00,1.86695,1.86724,1.86689,1.86715,11000000.0
2007-01-17 23:40:00,1.86713,1.86713,1.86676,1.86682,21000000.0
2007-01-17 23:41:00,1.86692,1.8672,1.86664,1.8672,7000000.0
2007-01-17 23:42:00,1.86714,1.86714,1.86701,1.86705,19000000.0
2007-01-17 23:43:00,1.86672,1.86706,1.86672,1.86706,7000000.0
2007-01-17 23:44:00,1.86718,1.86739,1.86714,1.86731,8000000.0
2007-01-17 23:45:00,1.86726,1.8674,1.86711,1.8674,7000000.0
2007-01-17 23:46:00,1.86729,1.86739,1.86728,1.86737,8000000.0
2007-01-17 23:47:00,1.86757,1.86761,1.86748,1.86751,7000000.0
2007-01-17 23:48:00,1.86735,1.86735,1.86651,1.86651,8000000.0
2007-01-17 23:49:00,1.86667,1.86674,1.86647,1.86656,8000000.0
2007-01-17 23:50:00,1.86648,1.86684,1.8664,1.86674,8000000.0
2007-01-17 23:51:00,1.86701,1.86709,1.86682,1.86682,7000000.0
2007-01-17 23:52:00,1.86708,1.86708,1.86703,1.86703,7000000.0
2007-01-17 23:53:00,1.86679,1.86679,1.86633,1.86637,10000000.0
2007-01-17 23:54:00,1.86609,1.86661,1.86609,1.86618,7000000.0
2007-01-17 23:55:00,1.86646,1.86646,1.86636,1.86644,9000000.0
2007-01-17 23:56:00,1.86655,1.86684,1.86651,1.86663,12000000.0
2007-01-17 23:57:00,1.86673,1.86709,1.86673,1.86709,6000000.0
2007-01-17 23:58:00,1.86675,1.86687,1.86667,1.86667,8000000.0
2007-01-17 23:59:00,1.86691,1.86691,1.86665,1.86675,6000000.0
2007-01-18 00:00:00,1.86678,1.86686,1.86665,1.86679,7000000.0
2007-01-18 00:01:00,1.86712,1.86723,1.86706,1.86723,8000000.0
2007-01-18 00:02:00,1.86686,1.86686,1.86627,1.86627,9000000.0
2007-01-18 00:03:00,1.86686,1.86701,1.86686,1.86696,5000000.0
2007-01-18 00:04:00,1.86656,1.86656,1.86609,1.86627,10000000.0
2007-01-18 00:05:00,1.86659,1.86702,1.86635,1.86683,9000000.0
2007-01-18 00:06:00,1.8669,1.86693,1.86683,1.86691,8000000.0
2007-01-18 00:07:00,1.867,1.86705,1.86672,1.86689,9000000.0
2007-01-18 00:08:00,1.86672,1.86687,1.86672,1.86687,8000000.0
2007-01-18 00:09:00,1.86708,1.86727,1.86708,1.86709,9000000.0
2007-01-18 00:10:00,1.86684,1.86684,1.86665,1.86673,23000000.0
2007-01-18 00:11:00,1.86672,1.86675,1.86642,1.86659,11000000.0
2007-01-18 00:12:00,1.86652,1.86652,1.86615,1.86615,9000000.0
2007-01-18 00:13:00,1.86633,1.86654,1.86629,1.86629,8000000.0
2007-01-18 00:14:00,1.8662,1.86666,1.8662,1.86666,7000000.0
2007-01-18 00:15:00,1.86666,1.86667,1.86631,1.86664,10000000.0
2007-01-18 00:16:00,1.86659,1.86673,1.86659,1.86673,9000000.0
2007-01-18 00:17:00,1.86682,1.86697,1.86671,1.86681,7000000.0
2007-01-18 00:18:00,1.8669,1.86711,1.86681,1.86681,8000000.0
2007-01-18 00:19:00,1.86696,1.86713,1.86693,1.86713,11000000.0
2007-01-18 00:20:00,1.86689,1.8669,1.8667,1.86674,9000000.0
2007-01-18 00:22:00,1.86699,1.86704,1.86693,1.86704,6000000.0
2007-01-18 00:23:00,1.86695,1.86725,1.86688,1.86725,7000000.0
2007-01-18 00:24:00,1.86712,1.86729,1.86696,1.86715,8000000.0
2007-01-18 00:25:00,1.86742,1.86742,1.86731,1.86731,11000000.0
2007-01-18 00:26:00,1.86726,1.86731,1.86704,1.86731,7000000.0
2007-01-18 00:27:00,1.86734,1.86739,1.86731,1.86735,10000000.0
2007-01-18 00:28:00,1.86743,1.86773,1.86743,1.8675,8000000.0
2007-01-18 00:29:00,1.86766,1.86775,1.86762,1.86774,6000000.0
2007-01-18 00:30:00,1.86736,1.86763,1.86721,1.86763,7000000.0
2007-01-18 00:31:00,1.86752,1.86762,1.86749,1.86749,7000000.0
2007-01-18 00:32:00,1.86778,1.86847,1.86778,1.86847,7000000.0
2007-01-18 00:33:00,1.86792,1.86792,1.86731,1.86731,7000000.0
2007-01-18 00:34:00,1.86728,1.86728,1.86632,1.86632,7000000.0
2007-01-18 00:35:00,1.86657,1.867,1.86652,1.867,6000000.0
2007-01-18 00:36:00,1.86698,1.86698,1.86671,1.86688,5000000.0
2007-01-18 00:37:00,1.86702,1.86702,1.86678,1.86695,7000000.0
2007-01-18 00:38:00,1.8667,1.8667,1.86629,1.86651,7000000.0
2007-01-18 00:39:00,1.86669,1.86708,1.86669,1.86701,10000000.0
2007-01-18 00:40:00,1.86642,1.86652,1.86632,1.86652,7000000.0
2007-01-18 00:41:00,1.86645,1.86657,1.86636,1.86657,6000000.0
2007-01-18 00:42:00,1.86671,1.86707,1.8666,1.86707,8000000.0
2007-01-18 00:43:00,1.86702,1.86702,1.86692,1.86695,6000000.0
2007-01-18 00:44:00,1.86688,1.86688,1.86629,1.86678,11000000.0
2007-01-18 00:46:00,1.86691,1.86691,1.86661,1.86661,10000000.0
2007-01-18 00:47:00,1.86623,1.86665,1.8662,1.86665,7000000.0
2007-01-18 00:48:00,1.86669,1.86672,1.86648,1.86649,8000000.0
2007-01-18 00:49:00,1.86621,1.86632,1.866,1.86632,5000000.0
2007-01-18 00:50:00,1.86637,1.86682,1.86637,1.8668,10000000.0
2007-01-18 00:52:00,1.86659,1.86659,1.86636,1.86636,7000000.0
2007-01-18 00:53:00,1.86651,1.86676,1.86651,1.86676,11000000.0
2007-01-18 00:54:00,1.86688,1.86702,1.86675,1.86675,10000000.0
2007-01-18 00:55:00,1.8667,1.8667,1.86626,1.86631,7000000.0
2007-01-18 00:56:00,1.86636,1.86647,1.8663,1.86645,6000000.0
2007-01-18 00:57:00,1.8664,1.86643,1.86629,1.86642,8000000.0
2007-01-18 00:58:00,1.86678,1.86679,1.86671,1.86679,10000000.0
2007-01-18 00:59:00,1.86686,1.86715,1.86686,1.86715,7000000.0
2007-01-18 01:00:00,1.86718,1.86718,1.86696,1.86708,19000000.0
2007-01-18 01:01:00,1.86698,1.86698,1.86656,1.86684,12000000.0
2007-01-18 01:02:00,1.8668,1.86701,1.86674,1.86676,8000000.0
2007-01-18 01:03:00,1.8668,1.8669,1.86664,1.86669,7000000.0
2007-01-18 01:04:00,1.86664,1.86684,1.86646,1.86646,8000000.0
2007-01-18 01:05:00,1.86631,1.86637,1.86626,1.86637,7000000.0
2007-01-18 01:06:00,1.86654,1.86682,1.86654,1.86682,8000000.0
2007-01-18 01:07:00,1.86676,1.86676,1.86654,1.86654,11000000.0
2007-01-18 01:08:00,1.86672,1.86672,1.86641,1.86649,10000000.0
2007-01-18 01:09:00,1.86659,1.86672,1.86651,1.8667,8000000.0
2007-01-18 01:11:00,1.86665,1.86668,1.86639,1.86639,11000000.0
2007-01-18 01:12:00,1.86642,1.86659,1.86639,1.86659,8000000.0
2007-01-18 01:13:00,1.86667,1.86681,1.86667,1.86671,8000000.0
2007-01-18 01:14:00,1.86662,1.86662,1.86617,1.86637,10000000.0
2007-01-18 01:15:00,1.86651,1.8667,1.86634,1.8667,10000000.0
2007-01-18 01:16:00,1.86681,1.86681,1.86654,1.86675,8000000.0
2007-01-18 01:17:00,1.86689,1.86697,1.86663,1.86663,11000000.0
2007-01-18 01:18:00,1.86683,1.86683,1.86647,1.86651,10000000.0
2007-01-18 01:19:00,1.8665,1.86673,1.86645,1.86666,11000000.0
2007-01-18 01:20:00,1.86665,1.8669,1.86653,1.86666,13000000.0
2007-01-18 01:21:00,1.86659,1.86659,1.86642,1.86642,7000000.0
2007-01-18 01:22:00,1.86627,1.86652,1.86627,1.86652,7000000.0
2007-01-18 01:23:00,1.86649,1.86649,1.86617,1.86617,8000000.0
2007-01-18 01:24:00,1.86628,1.86628,1.86612,1.86625,7000000.0
2007-01-18 01:25:00,1.8663,1.86667,1.8663,1.86667,8000000.0
2007-01-18 01:27:00,1.86666,1.86666,1.86659,1.86659,15000000.0
2007-01-18 01:28:00,1.86652,1.86677,1.86652,1.86672,9000000.0
2007-01-18 01:29:00,1.86658,1.8668,1.86658,1.8667,10000000.0
2007-01-18 01:30:00,1.86672,1.86676,1.86666,1.86668,10000000.0
2007-01-18 01:31:00,1.86666,1.86666,1.86648,1.86662,7000000.0
2007-01-18 01:32:00,1.86663,1.86668,1.86645,1.86645,18000000.0
2007-01-18 01:33:00,1.86656,1.86675,1.86656,1.86675,6000000.0
2007-01-18 01:34:00,1.86676,1.86676,1.86657,1.86657,16000000.0
2007-01-18 01:35:00,1.86661,1.86663,1.86652,1.8666,8000000.0
2007-01-18 01:37:00,1.86667,1.86705,1.86658,1.86705,5000000.0
2007-01-18 01:38:00,1.86708,1.86717,1.86708,1.8671,12000000.0
2007-01-18 01:39:00,1.86703,1.86711,1.86699,1.86711,12000000.0
2007-01-18 01:40:00,1.86717,1.86733,1.86717,1.86733,7000000.0
2007-01-18 01:41:00,1.8674,1.86744,1.86735,1.86739,11000000.0
2007-01-18 01:42:00,1.8672,1.86735,1.8672,1.86735,7000000.0
2007-01-18 01:44:00,1.86719,1.86734,1.86719,1.86723,7000000.0
2007-01-18 01:46:00,1.86703,1.86709,1.86693,1.86709,7000000.0
2007-01-18 01:47:00,1.86704,1.86706,1.86669,1.86669,14000000.0
2007-01-18 01:48:00,1.86682,1.86696,1.8668,1.86696,7000000.0
2007-01-18 01:49:00,1.86698,1.86702,1.86687,1.86702,8000000.0
2007-01-18 01:50:00,1.86706,1.86706,1.86697,1.86697,10000000.0
2007-01-18 01:51:00,1.86738,1.86784,1.86738,1.86784,16000000.0
2007-01-18 01:52:00,1.8679,1.86791,1.86771,1.86787,13000000.0
2007-01-18 01:53:00,1.86812,1.86818,1.86793,1.86818,7000000.0
2007-01-18 01:54:00,1.868,1.86816,1.86799,1.86804,9000000.0
2007-01-18 01:55:00,1.86785,1.86796,1.86756,1.86756,11000000.0
2007-01-18 01:56:00,1.86759,1.8676,1.86736,1.8674,17000000.0
2007-01-18 01:57:00,1.86757,1.86762,1.86747,1.86762,13000000.0
2007-01-18 01:59:00,1.86768,1.86771,1.86757,1.86771,7000000.0
2007-01-18 02:00:00,1.86765,1.86765,1.86736,1.86741,10000000.0
2007-01-18 02:01:00,1.86727,1.86736,1.86708,1.86733,8000000.0
2007-01-18 02:02:00,1.86736,1.86754,1.86718,1.86754,7000000.0
2007-01-18 02:03:00,1.86727,1.86796,1.8659,1.86767,10000000.0
2007-01-18 02:04:00,1.86755,1.8678,1.86755,1.8678,7000000.0
2007-01-18 02:05:00,1.8677,1.86782,1.86767,1.86779,10000000.0
2007-01-18 02:06:00,1.86746,1.86753,1.86732,1.86753,10000000.0
2007-01-18 02:07:00,1.86751,1.86764,1.86744,1.86764,8000000.0
2007-01-18 02:08:00,1.86772,1.86772,1.86756,1.86768,8000000.0
2007-01-18 02:10:00,1.86759,1.86783,1.86756,1.86762,9000000.0
2007-01-18 02:11:00,1.86778,1.86778,1.86746,1.86746,8000000.0
2007-01-18 02:12:00,1.86742,1.86758,1.86738,1.86746,8000000.0
2007-01-18 02:13:00,1.86714,1.86716,1.86711,1.86713,7000000.0
2007-01-18 02:14:00,1.86709,1.86732,1.86709,1.86732,9000000.0
2007-01-18 02:15:00,1.8673,1.86766,1.8673,1.86754,8000000.0
2007-01-18 02:16:00,1.86751,1.86761,1.8674,1.8674,8000000.0
2007-01-18 02:17:00,1.86753,1.86778,1.86753,1.86778,6000000.0
2007-01-18 02:18:00,1.86767,1.86812,1.86767,1.86812,7000000.0
2007-01-18 02:19:00,1.86822,1.86822,1.86772,1.868,11000000.0
2007-01-18 02:20:00,1.86784,1.86784,1.86767,1.86778,6000000.0
2007-01-18 02:21:00,1.86778,1.86799,1.86768,1.86794,7000000.0
2007-01-18 02:22:00,1.86813,1.86813,1.86802,1.86805,8000000.0
2007-01-18 02:23:00,1.86796,1.86808,1.86796,1.86796,10000000.0
2007-01-18 02:24:00,1.86794,1.86794,1.86772,1.86772,11000000.0
2007-01-18 02:25:00,1.86784,1.86787,1.86774,1.86776,11000000.0
2007-01-18 02:26:00,1.86787,1.86787,1.86766,1.86766,8000000.0
2007-01-18 02:27:00,1.8677,1.86798,1.86766,1.86766,9000000.0
2007-01-18 02:28:00,1.86769,1.86771,1.86745,1.86769,10000000.0
2007-01-18 02:29:00,1.86791,1.86796,1.86768,1.86793,7000000.0
2007-01-18 02:30:00,1.86786,1.86786,1.86774,1.86774,5000000.0
2007-01-18 02:31:00,1.86767,1.86767,1.86754,1.86756,8000000.0
2007-01-18 02:32:00,1.86779,1.86789,1.86764,1.86764,8000000.0
2007-01-18 02:33:00,1.86738,1.86775,1.86738,1.86775,8000000.0
2007-01-18 02:34:00,1.86776,1.86807,1.86776,1.86807,7000000.0
2007-01-18 02:35:00,1.86813,1.86859,1.86813,1.86859,11000000.0
2007-01-18 02:36:00,1.86842,1.86873,1.86842,1.86859,7000000.0
2007-01-18 02:37:00,1.86864,1.86864,1.86842,1.86853,7000000.0
2007-01-18 02:38:00,1.86826,1.86846,1.86826,1.86846,7000000.0
2007-01-18 02:39:00,1.86835,1.86839,1.86821,1.86821,8000000.0
2007-01-18 02:40:00,1.86826,1.86851,1.86826,1.86844,7000000.0
2007-01-18 02:41:00,1.8686,1.8686,1.86844,1.8685,8000000.0
2007-01-18 02:42:00,1.86856,1.86857,1.86856,1.86857,2000000.0
2007-01-18 02:43:00,1.8683,1.86847,1.86822,1.86847,9000000.0
2007-01-18 02:44:00,1.86841,1.86844,1.86821,1.86821,7000000.0
2007-01-18 02:45:00,1.8682,1.86822,1.86802,1.86822,8000000.0
2007-01-18 02:46:00,1.86775,1.86779,1.86757,1.86779,8000000.0
2007-01-18 02:47:00,1.86755,1.86769,1.86746,1.86756,9000000.0
2007-01-18 02:48:00,1.8676,1.86781,1.8676,1.86781,8000000.0
2007-01-18 02:49:00,1.86774,1.8678,1.86732,1.86735,11000000.0
2007-01-18 02:51:00,1.86748,1.86748,1.86693,1.86725,8000000.0
2007-01-18 02:52:00,1.86715,1.86715,1.86677,1.86696,6000000.0
2007-01-18 02:53:00,1.8669,1.86736,1.8669,1.86736,8000000.0
2007-01-18 02:54:00,1.86749,1.86761,1.86747,1.86761,8000000.0
2007-01-18 02:55:00,1.86753,1.86753,1.86699,1.86701,8000000.0
2007-01-18 02:56:00,1.86739,1.86739,1.86714,1.86714,7000000.0
2007-01-18 02:57:00,1.8671,1.86738,1.86694,1.86738,8000000.0
2007-01-18 02:58:00,1.86733,1.86733,1.86713,1.86713,6000000.0
2007-01-18 02:59:00,1.86711,1.86733,1.86693,1.86733,9000000.0
2007-01-18 03:00:00,1.86743,1.86759,1.86739,1.86742,9000000.0
2007-01-18 03:01:00,1.86716,1.86733,1.86716,1.86725,8000000.0
2007-01-18 03:02:00,1.86762,1.86762,1.86713,1.86746,11000000.0
2007-01-18 03:03:00,1.86762,1.8677,1.86762,1.86766,7000000.0
2007-01-18 03:06:00,1.8676,1.8676,1.86734,1.86738,8000000.0
2007-01-18 03:07:00,1.86713,1.86759,1.86713,1.86759,8000000.0
2007-01-18 03:08:00,1.86771,1.86787,1.86771,1.86786,5000000.0
2007-01-18 03:09:00,1.868,1.8681,1.868,1.8681,8000000.0
2007-01-18 03:10:00,1.86806,1.86815,1.86795,1.86795,7000000.0
2007-01-18 03:11:00,1.86795,1.86795,1.86774,1.86793,10000000.0
2007-01-18 03:12:00,1.86772,1.86789,1.86772,1.86773,7000000.0
2007-01-18 03:14:00,1.8674,1.86753,1.8674,1.86743,11000000.0
2007-01-18 03:15:00,1.86752,1.86752,1.8671,1.8671,7000000.0
2007-01-18 03:16:00,1.86733,1.86745,1.86702,1.86745,7000000.0
2007-01-18 03:17:00,1.86769,1.86799,1.86742,1.86799,11000000.0
2007-01-18 03:18:00,1.86731,1.86754,1.86726,1.86744,10000000.0
2007-01-18 03:19:00,1.86736,1.86736,1.86693,1.86693,6000000.0
2007-01-18 03:20:00,1.86668,1.86688,1.86668,1.86685,7000000.0
2007-01-18 03:21:00,1.86684,1.86684,1.86619,1.86619,7000000.0
2007-01-18 03:22:00,1.86604,1.86629,1.86585,1.86629,7000000.0
2007-01-18 03:23:00,1.86628,1.86655,1.86628,1.86655,7000000.0
2007-01-18 03:24:00,1.86627,1.86641,1.86437,1.8663,8000000.0
2007-01-18 03:26:00,1.86624,1.86655,1.86624,1.86649,11000000.0
2007-01-18 03:27:00,1.86667,1.86667,1.86625,1.86626,8000000.0
2007-01-18 03:28:00,1.86628,1.86659,1.86626,1.86659,10000000.0
2007-01-18 03:29:00,1.86664,1.86664,1.86634,1.86653,11000000.0
2007-01-18 03:30:00,1.86667,1.86711,1.86664,1.86711,7000000.0
2007-01-18 03:31:00,1.8668,1.86699,1.8668,1.86684,9000000.0
2007-01-18 03:32:00,1.86726,1.86729,1.86704,1.86704,6000000.0
2007-01-18 03:33:00,1.86709,1.86729,1.86696,1.86729,7000000.0
2007-01-18 03:34:00,1.86734,1.8676,1.86734,1.8676,8000000.0
2007-01-18 03:35:00,1.86746,1.86754,1.86732,1.86734,10000000.0
2007-01-18 03:36:00,1.8674,1.86754,1.8674,1.8674,5000000.0
2007-01-18 03:37:00,1.86728,1.86737,1.86722,1.86722,9000000.0
2007-01-18 03:38:00,1.86711,1.86711,1.86672,1.86679,7000000.0
2007-01-18 03:39:00,1.86707,1.86716,1.86697,1.86697,8000000.0
2007-01-18 03:40:00,1.8671,1.86761,1.8671,1.8676,7000000.0
2007-01-18 03:41:00,1.86729,1.86729,1.86693,1.86693,10000000.0
2007-01-18 03:42:00,1.86705,1.86748,1.86705,1.86708,10000000.0
2007-01-18 03:43:00,1.86718,1.86746,1.86718,1.86731,8000000.0
2007-01-18 03:44:00,1.86732,1.8676,1.86732,1.86739,7000000.0
2007-01-18 03:45:00,1.8675,1.86755,1.86728,1.86728,8000000.0
2007-01-18 03:46:00,1.86691,1.8673,1.86691,1.8673,7000000.0
2007-01-18 03:47:00,1.86743,1.86746,1.86724,1.86724,7000000.0
2007-01-18 03:48:00,1.86741,1.86741,1.86714,1.86733,5000000.0
2007-01-18 03:49:00,1.86733,1.86763,1.86733,1.86763,8000000.0
2007-01-18 03:50:00,1.86767,1.86785,1.86758,1.86783,8000000.0
2007-01-18 03:51:00,1.86788,1.86792,1.86761,1.86761,9000000.0
2007-01-18 03:52:00,1.86732,1.86759,1.86732,1.86759,8000000.0
2007-01-18 03:53:00,1.86758,1.86758,1.86735,1.86742,10000000.0
2007-01-18 03:54:00,1.86717,1.86749,1.86717,1.8673,7000000.0
2007-01-18 03:55:00,1.86729,1.86742,1.86715,1.86739,7000000.0
2007-01-18 03:56:00,1.8675,1.86758,1.86742,1.86758,7000000.0
2007-01-18 03:57:00,1.86752,1.86773,1.86746,1.86773,8000000.0
2007-01-18 03:58:00,1.86784,1.86804,1.86607,1.86783,7000000.0
2007-01-18 04:00:00,1.86777,1.86783,1.86759,1.86778,6000000.0
2007-01-18 04:01:00,1.86773,1.86775,1.86761,1.8677,7000000.0
2007-01-18 04:02:00,1.86749,1.86755,1.86742,1.86752,8000000.0
2007-01-18 04:03:00,1.86743,1.8676,1.86743,1.86754,8000000.0
2007-01-18 04:04:00,1.86757,1.86785,1.86757,1.8676,8000000.0
2007-01-18 04:05:00,1.86764,1.86764,1.86719,1.8674,8000000.0
2007-01-18 04:06:00,1.86736,1.8675,1.86731,1.8675,9000000.0
2007-01-18 04:07:00,1.8676,1.86781,1.86756,1.86774,11000000.0
2007-01-18 04:08:00,1.86795,1.86802,1.86792,1.86799,7000000.0
2007-01-18 04:09:00,1.86793,1.86793,1.86735,1.86735,7000000.0
2007-01-18 04:10:00,1.86718,1.86779,1.86718,1.86779,8000000.0
2007-01-18 04:11:00,1.86769,1.86788,1.86769,1.86788,7000000.0
2007-01-18 04:12:00,1.86769,1.86782,1.86767,1.8677,7000000.0
2007-01-18 04:13:00,1.86752,1.86767,1.86745,1.86745,8000000.0
2007-01-18 04:14:00,1.8675,1.86781,1.86745,1.86745,7000000.0
2007-01-18 04:15:00,1.86737,1.86753,1.86737,1.86743,7000000.0
2007-01-18 04:16:00,1.86727,1.86727,1.867,1.867,4000000.0
2007-01-18 04:17:00,1.86739,1.86748,1.86719,1.86748,7000000.0
2007-01-18 04:18:00,1.86749,1.86772,1.86749,1.86769,8000000.0
2007-01-18 04:19:00,1.8677,1.8677,1.86748,1.86756,8000000.0
2007-01-18 04:20:00,1.86738,1.86747,1.86712,1.86746,10000000.0
2007-01-18 04:21:00,1.86734,1.86783,1.86734,1.86763,8000000.0
2007-01-18 04:22:00,1.86785,1.86818,1.86785,1.86814,9000000.0
2007-01-18 04:23:00,1.86825,1.86825,1.86796,1.86806,7000000.0
2007-01-18 04:24:00,1.86793,1.86807,1.86793,1.86807,9000000.0
2007-01-18 04:25:00,1.86793,1.86816,1.86786,1.86787,7000000.0
2007-01-18 04:26:00,1.86784,1.86808,1.86784,1.86787,7000000.0
2007-01-18 04:27:00,1.86803,1.86803,1.86766,1.86766,8000000.0
2007-01-18 04:28:00,1.86759,1.86759,1.86699,1.86699,7000000.0
2007-01-18 04:29:00,1.86713,1.86716,1.86695,1.86712,8000000.0
2007-01-18 04:30:00,1.86728,1.86728,1.86698,1.86705,9000000.0
2007-01-18 04:31:00,1.86697,1.86706,1.86691,1.86704,10000000.0
2007-01-18 04:32:00,1.86728,1.86735,1.86683,1.8673,9000000.0
2007-01-18 04:33:00,1.8672,1.86723,1.86645,1.86645,8000000.0
2007-01-18 04:34:00,1.86649,1.86652,1.86619,1.86625,7000000.0
2007-01-18 04:35:00,1.86619,1.86636,1.86615,1.86634,7000000.0
2007-01-18 04:36:00,1.86632,1.86665,1.86632,1.86665,6000000.0
2007-01-18 04:37:00,1.86667,1.86667,1.86654,1.86661,11000000.0
2007-01-18 04:38:00,1.86667,1.86684,1.86647,1.86684,9000000.0
2007-01-18 04:39:00,1.86721,1.86726,1.86712,1.86712,9000000.0
2007-01-18 04:40:00,1.86654,1.86663,1.8662,1.8662,9000000.0
2007-01-18 04:41:00,1.86648,1.86668,1.86648,1.86668,8000000.0
2007-01-18 04:42:00,1.86652,1.86652,1.86641,1.86648,7000000.0
2007-01-18 04:43:00,1.86668,1.86681,1.86639,1.86652,11000000.0
2007-01-18 04:45:00,1.86686,1.86686,1.86655,1.8668,8000000.0
2007-01-18 04:46:00,1.86695,1.86746,1.86695,1.86746,6000000.0
2007-01-18 04:47:00,1.86741,1.86745,1.86732,1.86732,7000000.0
2007-01-18 04:48:00,1.86718,1.86741,1.86718,1.8674,7000000.0
2007-01-18 04:49:00,1.86754,1.8679,1.86751,1.8679,11000000.0
2007-01-18 04:50:00,1.8679,1.8679,1.86729,1.86729,7000000.0
2007-01-18 04:51:00,1.86722,1.86728,1.86709,1.86709,7000000.0
2007-01-18 04:52:00,1.86684,1.86712,1.86684,1.86708,10000000.0
2007-01-18 04:53:00,1.86679,1.86691,1.86653,1.86653,9000000.0
2007-01-18 04:54:00,1.86685,1.86693,1.86676,1.86693,7000000.0
2007-01-18 04:55:00,1.86689,1.86689,1.86673,1.86673,8000000.0
2007-01-18 04:56:00,1.86666,1.867,1.86666,1.86692,7000000.0
2007-01-18 04:57:00,1.86692,1.86706,1.86653,1.86653,8000000.0
2007-01-18 04:58:00,1.86702,1.86702,1.8668,1.86689,8000000.0
2007-01-18 04:59:00,1.86706,1.86716,1.86688,1.86688,8000000.0
2007-01-18 05:00:00,1.86681,1.86728,1.86681,1.86728,7000000.0
2007-01-18 05:01:00,1.86776,1.86834,1.86773,1.8683,7000000.0
2007-01-18 05:02:00,1.86848,1.86848,1.86809,1.86843,7000000.0
2007-01-18 05:03:00,1.86847,1.8685,1.86833,1.8685,7000000.0
2007-01-18 05:04:00,1.86842,1.86869,1.86842,1.86866,7000000.0
2007-01-18 05:05:00,1.86843,1.86844,1.86797,1.86797,8000000.0
2007-01-18 05:06:00,1.86772,1.86809,1.86772,1.86788,8000000.0
2007-01-18 05:07:00,1.86813,1.86851,1.86813,1.86837,8000000.0
2007-01-18 05:08:00,1.86843,1.86844,1.86815,1.86815,10000000.0
2007-01-18 05:09:00,1.86834,1.86838,1.86821,1.86836,7000000.0
2007-01-18 05:10:00,1.86814,1.86814,1.86757,1.86757,7000000.0
2007-01-18 05:11:00,1.86764,1.86782,1.86758,1.86771,8000000.0
2007-01-18 05:12:00,1.8677,1.86801,1.8677,1.86788,11000000.0
2007-01-18 05:13:00,1.8674,1.8674,1.8661,1.86632,8000000.0
2007-01-18 05:14:00,1.86719,1.86726,1.867,1.86726,11000000.0
2007-01-18 05:15:00,1.86725,1.86725,1.86678,1.86678,11000000.0
2007-01-18 05:16:00,1.86739,1.86775,1.86717,1.86775,9000000.0
2007-01-18 05:17:00,1.86754,1.86784,1.86739,1.86739,8000000.0
2007-01-18 05:18:00,1.86697,1.86697,1.8667,1.8667,8000000.0
2007-01-18 05:19:00,1.86662,1.86685,1.8665,1.86685,7000000.0
2007-01-18 05:20:00,1.86694,1.86699,1.86687,1.86693,10000000.0
2007-01-18 05:21:00,1.8669,1.86691,1.86666,1.86688,8000000.0
2007-01-18 05:22:00,1.86682,1.86703,1.86682,1.86701,7000000.0
2007-01-18 05:23:00,1.86725,1.86732,1.86722,1.86723,10000000.0
2007-01-18 05:24:00,1.86711,1.86711,1.86657,1.86662,7000000.0
2007-01-18 05:25:00,1.86672,1.86692,1.86672,1.86689,7000000.0
2007-01-18 05:26:00,1.86671,1.86684,1.86662,1.86662,7000000.0
2007-01-18 05:27:00,1.86714,1.86735,1.86709,1.86714,8000000.0
2007-01-18 05:28:00,1.86754,1.86795,1.8675,1.86793,9000000.0
2007-01-18 05:29:00,1.86798,1.86811,1.86761,1.86766,7000000.0
2007-01-18 05:30:00,1.86755,1.86755,1.8672,1.8672,7000000.0
2007-01-18 05:31:00,1.8674,1.86774,1.8674,1.86764,8000000.0
2007-01-18 05:32:00,1.86788,1.86788,1.86765,1.86777,8000000.0
2007-01-18 05:33:00,1.86749,1.86771,1.86731,1.86732,9000000.0
2007-01-18 05:34:00,1.86747,1.86747,1.86737,1.86737,5000000.0
2007-01-18 05:35:00,1.86752,1.86779,1.86747,1.86747,7000000.0
2007-01-18 05:36:00,1.86745,1.86796,1.86745,1.86783,11000000.0
2007-01-18 05:37:00,1.86809,1.86811,1.86801,1.86802,7000000.0
2007-01-18 05:38:00,1.86795,1.868,1.86784,1.86784,6000000.0
2007-01-18 05:39:00,1.868,1.868,1.86788,1.86797,7000000.0
2007-01-18 05:40:00,1.86783,1.86795,1.86758,1.86795,8000000.0
2007-01-18 05:41:00,1.86821,1.86821,1.8679,1.86808,8000000.0
2007-01-18 05:42:00,1.86807,1.86807,1.86781,1.86803,7000000.0
2007-01-18 05:43:00,1.86814,1.86819,1.86792,1.86816,9000000.0
2007-01-18 05:44:00,1.86845,1.86858,1.86797,1.86831,8000000.0
2007-01-18 05:45:00,1.86799,1.86803,1.86779,1.86796,11000000.0
2007-01-18 05:46:00,1.8679,1.86818,1.8679,1.86818,5000000.0
2007-01-18 05:47:00,1.86836,1.86847,1.86797,1.86797,8000000.0
2007-01-18 05:48:00,1.86785,1.86814,1.86785,1.86806,7000000.0
2007-01-18 05:49:00,1.86804,1.86833,1.86804,1.86807,8000000.0
2007-01-18 05:50:00,1.8682,1.86856,1.8682,1.86844,9000000.0
2007-01-18 05:51:00,1.86843,1.86881,1.86841,1.86881,8000000.0
2007-01-18 05:52:00,1.86876,1.86886,1.86861,1.86861,8000000.0
2007-01-18 05:53:00,1.86849,1.86867,1.8684,1.86867,7000000.0
2007-01-18 05:54:00,1.86883,1.86905,1.86883,1.86897,10000000.0
2007-01-18 05:55:00,1.86946,1.86958,1.86939,1.86954,8000000.0
2007-01-18 05:56:00,1.86982,1.86997,1.86978,1.86978,5000000.0
2007-01-18 05:57:00,1.86943,1.86961,1.86934,1.86934,8000000.0
2007-01-18 05:58:00,1.86916,1.86916,1.86881,1.86885,9000000.0
2007-01-18 05:59:00,1.86877,1.86888,1.86866,1.86875,10000000.0
2007-01-18 06:00:00,1.86859,1.8688,1.86857,1.86863,8000000.0
2007-01-18 06:01:00,1.86842,1.86851,1.86841,1.86844,7000000.0
2007-01-18 06:02:00,1.86851,1.86851,1.86832,1.86832,7000000.0
2007-01-18 06:03:00,1.86842,1.86842,1.86817,1.86821,8000000.0
2007-01-18 06:04:00,1.86839,1.8685,1.86835,1.8685,7000000.0
2007-01-18 06:05:00,1.86864,1.8688,1.86864,1.86865,7000000.0
2007-01-18 06:06:00,1.86782,1.86808,1.86775,1.86808,10000000.0
2007-01-18 06:07:00,1.8683,1.86865,1.86821,1.86865,7000000.0
2007-01-18 06:08:00,1.86834,1.86867,1.86829,1.86867,6000000.0
2007-01-18 06:09:00,1.86874,1.86874,1.86843,1.86873,8000000.0
2007-01-18 06:10:00,1.86874,1.86886,1.86848,1.86848,8000000.0
2007-01-18 06:11:00,1.86793,1.86793,1.86773,1.86789,8000000.0
2007-01-18 06:12:00,1.86812,1.86843,1.8678,1.86843,8000000.0
2007-01-18 06:13:00,1.86844,1.86866,1.86839,1.86846,8000000.0
2007-01-18 06:14:00,1.86849,1.86849,1.86825,1.86838,7000000.0
2007-01-18 06:15:00,1.86847,1.86866,1.86834,1.86834,8000000.0
2007-01-18 06:16:00,1.86852,1.86881,1.86852,1.86881,5000000.0
2007-01-18 06:17:00,1.86881,1.86907,1.86871,1.86907,7000000.0
2007-01-18 06:18:00,1.86907,1.86916,1.86897,1.86914,9000000.0
2007-01-18 06:19:00,1.86899,1.86908,1.86891,1.86905,7000000.0
2007-01-18 06:20:00,1.869,1.869,1.86882,1.86882,7000000.0
2007-01-18 06:21:00,1.86891,1.86891,1.86853,1.86853,8000000.0
2007-01-18 06:22:00,1.86866,1.86889,1.86857,1.86889,8000000.0
2007-01-18 06:23:00,1.86901,1.86926,1.86897,1.86918,8000000.0
2007-01-18 06:24:00,1.86903,1.86903,1.86856,1.86856,11000000.0
2007-01-18 06:25:00,1.86871,1.86889,1.86863,1.8687,11000000.0
2007-01-18 06:26:00,1.86867,1.86886,1.8685,1.86878,11000000.0
2007-01-18 06:27:00,1.86853,1.86875,1.86853,1.86872,7000000.0
2007-01-18 06:28:00,1.86897,1.86908,1.86882,1.86908,8000000.0
2007-01-18 06:29:00,1.86861,1.8687,1.86841,1.8687,8000000.0
2007-01-18 06:30:00,1.86883,1.86885,1.86864,1.86864,8000000.0
2007-01-18 06:31:00,1.86888,1.86926,1.86879,1.86926,7000000.0
2007-01-18 06:32:00,1.8691,1.8691,1.86882,1.86883,6000000.0
2007-01-18 06:33:00,1.8694,1.8694,1.86919,1.86919,7000000.0
2007-01-18 06:34:00,1.86905,1.86905,1.8688,1.8688,7000000.0
2007-01-18 06:35:00,1.86903,1.86913,1.86881,1.86881,11000000.0
2007-01-18 06:36:00,1.86873,1.86913,1.86869,1.86869,9000000.0
2007-01-18 06:37:00,1.86909,1.86919,1.86897,1.86919,10000000.0
2007-01-18 06:38:00,1.86879,1.86934,1.86879,1.86925,8000000.0
2007-01-18 06:39:00,1.86945,1.86945,1.86919,1.86929,11000000.0
2007-01-18 06:40:00,1.86935,1.86948,1.86919,1.86927,7000000.0
2007-01-18 06:41:00,1.86936,1.86936,1.8689,1.8689,7000000.0
2007-01-18 06:42:00,1.86907,1.86917,1.86906,1.86906,5000000.0
2007-01-18 06:43:00,1.86912,1.86925,1.86893,1.86893,7000000.0
2007-01-18 06:45:00,1.86898,1.86906,1.86888,1.86906,8000000.0
2007-01-18 06:46:00,1.86912,1.86921,1.86893,1.86915,10000000.0
2007-01-18 06:47:00,1.86919,1.86919,1.86908,1.86908,8000000.0
2007-01-18 06:48:00,1.86935,1.86942,1.86929,1.86934,7000000.0
2007-01-18 06:49:00,1.86942,1.86947,1.86935,1.86947,8000000.0
2007-01-18 06:50:00,1.86948,1.86968,1.86945,1.86968,5000000.0
2007-01-18 06:52:00,1.8698,1.8698,1.86955,1.86961,8000000.0
2007-01-18 06:53:00,1.86981,1.86988,1.8695,1.8695,8000000.0
2007-01-18 06:54:00,1.86951,1.86964,1.86938,1.86938,7000000.0
2007-01-18 06:55:00,1.86954,1.8696,1.86915,1.86951,7000000.0
2007-01-18 06:56:00,1.86939,1.86939,1.86917,1.8692,6000000.0
2007-01-18 06:57:00,1.86927,1.86927,1.86904,1.86904,7000000.0
2007-01-18 06:58:00,1.869,1.86931,1.86899,1.86931,7000000.0
2007-01-18 06:59:00,1.86934,1.86934,1.86913,1.86927,7000000.0
2007-01-18 07:00:00,1.86916,1.8692,1.86913,1.86913,7000000.0
2007-01-18 07:01:00,1.86899,1.86917,1.86889,1.86917,7000000.0
2007-01-18 07:02:00,1.8692,1.8692,1.86896,1.86896,7000000.0
2007-01-18 07:03:00,1.86891,1.86909,1.86891,1.86906,7000000.0
2007-01-18 07:04:00,1.86879,1.86879,1.86861,1.86875,8000000.0
2007-01-18 07:05:00,1.86888,1.86934,1.86888,1.86934,11000000.0
2007-01-18 07:07:00,1.86944,1.86948,1.86909,1.86909,11000000.0
2007-01-18 07:08:00,1.86908,1.86908,1.86888,1.869,9000000.0
2007-01-18 07:09:00,1.86904,1.86915,1.8689,1.86915,8000000.0
2007-01-18 07:10:00,1.86901,1.86914,1.86886,1.86898,7000000.0
2007-01-18 07:12:00,1.86893,1.86894,1.86879,1.86888,7000000.0
2007-01-18 07:13:00,1.86875,1.86889,1.86875,1.86889,8000000.0
2007-01-18 07:15:00,1.86893,1.86893,1.86872,1.86883,10000000.0
2007-01-18 07:16:00,1.8688,1.86886,1.86855,1.86886,8000000.0
2007-01-18 07:18:00,1.86859,1.86886,1.86859,1.86859,8000000.0
2007-01-18 07:19:00,1.86832,1.86854,1.86832,1.86836,8000000.0
2007-01-18 07:20:00,1.86861,1.86902,1.86849,1.86902,9000000.0
2007-01-18 07:21:00,1.86884,1.86893,1.86871,1.86893,10000000.0
2007-01-18 07:22:00,1.86895,1.86902,1.86873,1.86902,11000000.0
2007-01-18 07:24:00,1.86947,1.86991,1.86947,1.86984,9000000.0
2007-01-18 07:25:00,1.87005,1.87009,1.86997,1.87003,8000000.0
2007-01-18 07:26:00,1.86989,1.86998,1.86976,1.86976,7000000.0
2007-01-18 07:27:00,1.86998,1.87002,1.86988,1.86998,7000000.0
2007-01-18 07:28:00,1.8698,1.8698,1.86955,1.86972,7000000.0
2007-01-18 07:29:00,1.86952,1.87,1.86952,1.86973,8000000.0
2007-01-18 07:30:00,1.86973,1.86987,1.8697,1.8697,8000000.0
2007-01-18 07:31:00,1.8697,1.8699,1.8697,1.86985,7000000.0
2007-01-18 07:32:00,1.86975,1.8703,1.86975,1.8703,9000000.0
2007-01-18 07:33:00,1.87034,1.87035,1.87008,1.87035,8000000.0
2007-01-18 07:34:00,1.87029,1.87033,1.87,1.87,11000000.0
2007-01-18 07:35:00,1.86993,1.87025,1.86993,1.87001,8000000.0
2007-01-18 07:36:00,1.86955,1.86964,1.86946,1.86964,7000000.0
2007-01-18 07:37:00,1.8695,1.86964,1.86941,1.86941,7000000.0
2007-01-18 07:38:00,1.86969,1.8698,1.86948,1.8698,11000000.0
2007-01-18 07:39:00,1.86981,1.86987,1.86977,1.8698,7000000.0
2007-01-18 07:40:00,1.86966,1.86981,1.86964,1.86966,8000000.0
2007-01-18 07:41:00,1.86975,1.86983,1.86973,1.86975,9000000.0
2007-01-18 07:42:00,1.86981,1.86981,1.86962,1.86969,11000000.0
2007-01-18 07:43:00,1.86967,1.86967,1.86937,1.8694,7000000.0
2007-01-18 07:45:00,1.86913,1.86918,1.86894,1.86918,7000000.0
2007-01-18 07:47:00,1.86927,1.86927,1.86912,1.86921,7000000.0
2007-01-18 07:48:00,1.86917,1.86951,1.86912,1.86947,8000000.0
2007-01-18 07:49:00,1.86948,1.86971,1.86943,1.86949,8000000.0
2007-01-18 07:50:00,1.86934,1.86939,1.86907,1.86907,7000000.0
2007-01-18 07:51:00,1.86908,1.86917,1.86895,1.86917,8000000.0
2007-01-18 07:52:00,1.86906,1.86924,1.86906,1.86918,10000000.0
2007-01-18 07:53:00,1.86902,1.86925,1.86902,1.86917,11000000.0
2007-01-18 07:54:00,1.86919,1.86919,1.8689,1.86905,9000000.0
2007-01-18 07:55:00,1.86937,1.86975,1.86937,1.86955,9000000.0
2007-01-18 07:56:00,1.86945,1.86975,1.86933,1.86933,9000000.0
2007-01-18 07:57:00,1.86931,1.86951,1.86931,1.86941,7000000.0
2007-01-18 07:58:00,1.86963,1.86973,1.86963,1.86969,7000000.0
2007-01-18 07:59:00,1.86948,1.86967,1.86924,1.86967,7000000.0
2007-01-18 08:00:00,1.86978,1.8701,1.86978,1.86984,8000000.0
2007-01-18 08:01:00,1.86996,1.87001,1.86978,1.86997,10000000.0
2007-01-18 08:02:00,1.8701,1.8705,1.8701,1.8705,7000000.0
2007-01-18 08:03:00,1.87038,1.87051,1.87013,1.87036,8000000.0
2007-01-18 08:04:00,1.87031,1.87046,1.87027,1.87027,8000000.0
2007-01-18 08:05:00,1.87033,1.87063,1.87033,1.87063,8000000.0
2007-01-18 08:06:00,1.87053,1.87063,1.87053,1.87056,6000000.0
2007-01-18 08:07:00,1.87052,1.87052,1.87039,1.87041,7000000.0
2007-01-18 08:09:00,1.87032,1.87036,1.8702,1.87025,7000000.0
2007-01-18 08:11:00,1.87032,1.87032,1.87001,1.87004,8000000.0
2007-01-18 08:12:00,1.87,1.87,1.8698,1.86985,9000000.0
2007-01-18 08:13:00,1.86969,1.8697,1.86956,1.8696,7000000.0
2007-01-18 08:14:00,1.86949,1.86981,1.86949,1.86981,9000000.0
2007-01-18 08:15:00,1.86989,1.86994,1.86984,1.86989,8000000.0
2007-01-18 08:16:00,1.86985,1.86985,1.86955,1.86964,11000000.0
2007-01-18 08:17:00,1.86924,1.86946,1.86924,1.86944,7000000.0
2007-01-18 08:18:00,1.86944,1.86948,1.86927,1.86932,9000000.0
2007-01-18 08:19:00,1.86905,1.86962,1.86905,1.86931,7000000.0
2007-01-18 08:20:00,1.86906,1.86928,1.86906,1.86917,8000000.0
2007-01-18 08:21:00,1.86914,1.86954,1.86914,1.86954,8000000.0
2007-01-18 08:22:00,1.86942,1.86955,1.8694,1.8694,8000000.0
2007-01-18 08:23:00,1.86954,1.86965,1.86947,1.86947,7000000.0
2007-01-18 08:24:00,1.86935,1.8694,1.86929,1.86934,7000000.0
2007-01-18 08:25:00,1.8694,1.86951,1.86939,1.86949,8000000.0
2007-01-18 08:26:00,1.86947,1.86947,1.86919,1.86919,7000000.0
2007-01-18 08:28:00,1.86923,1.86928,1.86917,1.86928,7000000.0
2007-01-18 08:29:00,1.86921,1.86931,1.86909,1.86909,10000000.0
2007-01-18 08:30:00,1.86921,1.86929,1.86915,1.86915,7000000.0
2007-01-18 08:31:00,1.86925,1.86954,1.86925,1.86945,10000000.0
2007-01-18 08:32:00,1.86929,1.86938,1.86923,1.86926,8000000.0
2007-01-18 08:33:00,1.86921,1.86923,1.86876,1.86876,7000000.0
2007-01-18 08:34:00,1.86842,1.86842,1.86775,1.86775,9000000.0
2007-01-18 08:35:00,1.86761,1.86798,1.86761,1.86771,9000000.0
2007-01-18 08:36:00,1.86799,1.86853,1.86797,1.8681,8000000.0
2007-01-18 08:37:00,1.86843,1.8689,1.8684,1.86858,9000000.0
2007-01-18 08:38:00,1.86842,1.86843,1.86827,1.86835,10000000.0
2007-01-18 08:39:00,1.86816,1.86825,1.86813,1.86814,11000000.0
2007-01-18 08:40:00,1.86827,1.8686,1.86827,1.86846,8000000.0
2007-01-18 08:41:00,1.86839,1.86839,1.86818,1.86818,11000000.0
2007-01-18 08:42:00,1.86839,1.86854,1.86823,1.86854,10000000.0
2007-01-18 08:43:00,1.86853,1.86869,1.86852,1.86869,8000000.0
2007-01-18 08:44:00,1.86859,1.86873,1.86848,1.86848,10000000.0
2007-01-18 08:45:00,1.86805,1.86858,1.86805,1.86858,8000000.0
2007-01-18 08:46:00,1.8683,1.86842,1.86688,1.86842,8000000.0
2007-01-18 08:47:00,1.8684,1.86849,1.8683,1.86843,7000000.0
2007-01-18 08:48:00,1.8686,1.86867,1.86851,1.86863,8000000.0
2007-01-18 08:49:00,1.86854,1.86854,1.86822,1.86831,11000000.0
2007-01-18 08:50:00,1.86859,1.86859,1.86799,1.86799,7000000.0
2007-01-18 08:51:00,1.86803,1.86834,1.86803,1.86828,8000000.0
2007-01-18 08:52:00,1.86832,1.86832,1.86792,1.86808,9000000.0
2007-01-18 08:53:00,1.86807,1.86807,1.86736,1.86786,8000000.0
2007-01-18 08:54:00,1.86805,1.86808,1.86788,1.86791,8000000.0
2007-01-18 08:55:00,1.86806,1.86827,1.86789,1.86827,8000000.0
2007-01-18 08:56:00,1.86817,1.86817,1.86791,1.86801,7000000.0
2007-01-18 08:57:00,1.86791,1.86804,1.8679,1.86791,8000000.0
2007-01-18 08:58:00,1.86755,1.8676,1.86735,1.8676,7000000.0
2007-01-18 08:59:00,1.86764,1.86764,1.86735,1.86735,7000000.0
2007-01-18 09:00:00,1.86738,1.8674,1.867,1.867,8000000.0
2007-01-18 09:01:00,1.86704,1.8674,1.86704,1.8674,9000000.0
2007-01-18 09:02:00,1.86724,1.86741,1.86724,1.86741,10000000.0
2007-01-18 09:03:00,1.86722,1.86732,1.86687,1.86687,7000000.0
2007-01-18 09:04:00,1.86687,1.86697,1.86673,1.86673,7000000.0
2007-01-18 09:05:00,1.86694,1.86787,1.86694,1.86786,7000000.0
2007-01-18 09:06:00,1.86765,1.86819,1.86765,1.86814,11000000.0
2007-01-18 09:07:00,1.86825,1.8683,1.86798,1.8683,8000000.0
2007-01-18 09:08:00,1.86807,1.86809,1.86788,1.86802,7000000.0
2007-01-18 09:09:00,1.86765,1.86771,1.86734,1.86771,11000000.0
2007-01-18 09:10:00,1.86748,1.86788,1.86748,1.86788,7000000.0
2007-01-18 09:11:00,1.86767,1.86767,1.86732,1.86733,9000000.0
2007-01-18 09:12:00,1.86693,1.86722,1.86693,1.86722,8000000.0
2007-01-18 09:13:00,1.86714,1.86714,1.86688,1.86703,9000000.0
2007-01-18 09:14:00,1.86697,1.86736,1.8669,1.86736,11000000.0
2007-01-18 09:15:00,1.86723,1.86723,1.8671,1.8671,7000000.0
2007-01-18 09:16:00,1.86719,1.86722,1.86692,1.86722,8000000.0
2007-01-18 09:17:00,1.86723,1.8675,1.86723,1.86726,11000000.0
2007-01-18 09:18:00,1.8671,1.86728,1.8671,1.86728,8000000.0
2007-01-18 09:19:00,1.86731,1.86731,1.86716,1.86721,7000000.0
2007-01-18 09:20:00,1.8675,1.86758,1.8674,1.86743,7000000.0
2007-01-18 09:21:00,1.86729,1.86756,1.86729,1.86743,8000000.0
2007-01-18 09:22:00,1.86725,1.86725,1.86655,1.86669,8000000.0
2007-01-18 09:23:00,1.86634,1.86634,1.86594,1.866,7000000.0
2007-01-18 09:24:00,1.86543,1.86552,1.86486,1.86516,8000000.0
2007-01-18 09:25:00,1.86534,1.86577,1.86534,1.86545,7000000.0
2007-01-18 09:26:00,1.86544,1.86579,1.86544,1.86551,11000000.0
2007-01-18 09:27:00,1.86556,1.86584,1.86553,1.86584,11000000.0
2007-01-18 09:28:00,1.86617,1.86659,1.86607,1.86659,9000000.0
2007-01-18 09:29:00,1.86655,1.86665,1.86629,1.86643,8000000.0
2007-01-18 09:30:00,1.86645,1.86645,1.86601,1.86607,7000000.0
2007-01-18 09:31:00,1.86575,1.8664,1.86575,1.8664,7000000.0
2007-01-18 09:32:00,1.86639,1.86639,1.86611,1.86611,7000000.0
2007-01-18 09:33:00,1.86621,1.86635,1.86602,1.86605,8000000.0
2007-01-18 09:34:00,1.86607,1.86607,1.86557,1.86557,7000000.0
2007-01-18 09:35:00,1.86561,1.86572,1.8651,1.8651,10000000.0
2007-01-18 09:36:00,1.86545,1.86557,1.86506,1.86512,8000000.0
2007-01-18 09:37:00,1.86472,1.8649,1.86408,1.86415,11000000.0
2007-01-18 09:38:00,1.86401,1.86499,1.86232,1.86499,11000000.0
2007-01-18 09:39:00,1.86441,1.86461,1.86423,1.86461,7000000.0
2007-01-18 09:40:00,1.86436,1.86436,1.86384,1.86391,9000000.0
2007-01-18 09:41:00,1.86364,1.86364,1.86341,1.86343,8000000.0
2007-01-18 09:42:00,1.86371,1.86407,1.86351,1.86407,10000000.0
2007-01-18 09:43:00,1.86405,1.86468,1.86403,1.86468,11000000.0
2007-01-18 09:44:00,1.86479,1.86479,1.86467,1.86467,8000000.0
2007-01-18 09:45:00,1.86456,1.86466,1.86452,1.86466,7000000.0
2007-01-18 09:46:00,1.86497,1.86519,1.8647,1.86519,11000000.0
2007-01-18 09:47:00,1.86484,1.86484,1.86444,1.86473,9000000.0
2007-01-18 09:48:00,1.86457,1.86466,1.86446,1.86466,7000000.0
2007-01-18 09:49:00,1.8647,1.86506,1.86468,1.86481,11000000.0
2007-01-18 09:50:00,1.86493,1.86493,1.86453,1.86453,8000000.0
2007-01-18 09:51:00,1.86423,1.86427,1.86391,1.86396,8000000.0
2007-01-18 09:52:00,1.86383,1.86384,1.86356,1.86384,8000000.0
2007-01-18 09:53:00,1.86384,1.86422,1.86384,1.86414,10000000.0
2007-01-18 09:54:00,1.86443,1.86451,1.8642,1.8642,7000000.0
2007-01-18 09:55:00,1.86379,1.86381,1.86359,1.86359,8000000.0
2007-01-18 09:56:00,1.86375,1.8639,1.86367,1.86367,10000000.0
2007-01-18 09:57:00,1.86333,1.86393,1.86333,1.86393,8000000.0
2007-01-18 09:58:00,1.86434,1.86434,1.86389,1.86389,8000000.0
2007-01-18 09:59:00,1.86396,1.86419,1.8639,1.86401,10000000.0
2007-01-18 10:00:00,1.86405,1.86405,1.8637,1.86391,10000000.0
2007-01-18 10:01:00,1.86388,1.86408,1.86383,1.86408,10000000.0
2007-01-18 10:02:00,1.86392,1.8641,1.86376,1.8641,10000000.0
2007-01-18 10:03:00,1.86406,1.86409,1.86378,1.86378,7000000.0
2007-01-18 10:04:00,1.86378,1.86405,1.86378,1.86395,7000000.0
2007-01-18 10:05:00,1.86367,1.8637,1.86358,1.86362,11000000.0
2007-01-18 10:06:00,1.8635,1.86417,1.8635,1.86417,7000000.0
2007-01-18 10:07:00,1.86426,1.86452,1.86414,1.86414,7000000.0
2007-01-18 10:08:00,1.86368,1.86406,1.86353,1.86406,7000000.0
2007-01-18 10:09:00,1.86403,1.86403,1.86346,1.86346,7000000.0
2007-01-18 10:10:00,1.86346,1.86391,1.86343,1.86391,7000000.0
2007-01-18 10:11:00,1.8643,1.8643,1.86419,1.86425,7000000.0
2007-01-18 10:12:00,1.86395,1.86399,1.86362,1.86391,8000000.0
2007-01-18 10:13:00,1.86364,1.86377,1.8636,1.86364,8000000.0
2007-01-18 10:14:00,1.86389,1.86406,1.86381,1.86406,7000000.0
2007-01-18 10:15:00,1.86394,1.86406,1.86382,1.86404,10000000.0
2007-01-18 10:16:00,1.86401,1.86404,1.86386,1.86404,7000000.0
2007-01-18 10:17:00,1.86428,1.86431,1.86411,1.86424,11000000.0
2007-01-18 10:18:00,1.86408,1.86408,1.86373,1.86373,8000000.0
2007-01-18 10:19:00,1.86424,1.86436,1.86418,1.86418,9000000.0
2007-01-18 10:20:00,1.86445,1.86489,1.86445,1.86481,7000000.0
2007-01-18 10:21:00,1.86466,1.86478,1.86457,1.86477,8000000.0
2007-01-18 10:22:00,1.86442,1.86444,1.86429,1.86444,7000000.0
2007-01-18 10:23:00,1.86429,1.86457,1.86429,1.8644,7000000.0
2007-01-18 10:24:00,1.86431,1.86444,1.86407,1.86419,7000000.0
2007-01-18 10:25:00,1.86417,1.86422,1.8639,1.8639,9000000.0
2007-01-18 10:26:00,1.86407,1.86443,1.86407,1.86435,11000000.0
2007-01-18 10:27:00,1.86435,1.86494,1.86435,1.86488,8000000.0
2007-01-18 10:28:00,1.86465,1.86491,1.86463,1.86463,9000000.0
2007-01-18 10:29:00,1.86423,1.86424,1.86397,1.86397,8000000.0
2007-01-18 10:30:00,1.86433,1.86449,1.86433,1.86448,8000000.0
2007-01-18 10:31:00,1.86458,1.86458,1.86408,1.86408,7000000.0
2007-01-18 10:32:00,1.86411,1.86431,1.8641,1.86431,9000000.0
2007-01-18 10:33:00,1.86415,1.8645,1.8641,1.8645,7000000.0
2007-01-18 10:34:00,1.86475,1.86514,1.86475,1.86514,7000000.0
2007-01-18 10:35:00,1.86485,1.8649,1.86457,1.8649,7000000.0
2007-01-18 10:36:00,1.86487,1.86489,1.86466,1.86478,8000000.0
2007-01-18 10:37:00,1.86543,1.86543,1.86515,1.86515,8000000.0
2007-01-18 10:38:00,1.8655,1.86566,1.86534,1.86553,10000000.0
2007-01-18 10:39:00,1.86548,1.86574,1.86548,1.8656,8000000.0
2007-01-18 10:40:00,1.86547,1.86547,1.86499,1.86499,7000000.0
2007-01-18 10:41:00,1.86513,1.86533,1.86491,1.86491,9000000.0
2007-01-18 10:42:00,1.86512,1.86512,1.86468,1.86468,7000000.0
2007-01-18 10:43:00,1.86464,1.86464,1.86413,1.86413,10000000.0
2007-01-18 10:44:00,1.86323,1.86347,1.86323,1.86347,7000000.0
2007-01-18 10:45:00,1.8636,1.86368,1.86348,1.86348,8000000.0
2007-01-18 10:46:00,1.863,1.8634,1.863,1.8634,8000000.0
2007-01-18 10:47:00,1.86367,1.86395,1.86364,1.86373,7000000.0
2007-01-18 10:48:00,1.86394,1.86394,1.8632,1.86342,8000000.0
2007-01-18 10:49:00,1.86346,1.86346,1.86307,1.86311,9000000.0
2007-01-18 10:50:00,1.86314,1.86339,1.86306,1.8631,8000000.0
2007-01-18 10:51:00,1.86298,1.86314,1.86292,1.86314,9000000.0
2007-01-18 10:52:00,1.86323,1.86336,1.8631,1.86321,8000000.0
2007-01-18 10:53:00,1.86316,1.86374,1.86316,1.86363,9000000.0
2007-01-18 10:54:00,1.86393,1.86393,1.86364,1.86377,10000000.0
2007-01-18 10:55:00,1.86389,1.86396,1.86385,1.86385,7000000.0
2007-01-18 10:56:00,1.86339,1.86339,1.86135,1.86336,7000000.0
2007-01-18 10:57:00,1.86352,1.86382,1.86352,1.86371,8000000.0
2007-01-18 10:58:00,1.86394,1.86424,1.86394,1.86424,7000000.0
2007-01-18 10:59:00,1.86363,1.86389,1.86363,1.86384,11000000.0
2007-01-18 11:00:00,1.86342,1.86352,1.86167,1.86167,7000000.0
2007-01-18 11:01:00,1.863,1.863,1.86261,1.86261,8000000.0
2007-01-18 11:02:00,1.86236,1.86236,1.86218,1.86218,7000000.0
2007-01-18 11:03:00,1.86172,1.86213,1.86171,1.86213,11000000.0
2007-01-18 11:04:00,1.86256,1.86275,1.86222,1.86222,11000000.0
2007-01-18 11:05:00,1.86222,1.8623,1.86181,1.86186,7000000.0
2007-01-18 11:06:00,1.86155,1.86165,1.86139,1.86147,8000000.0
2007-01-18 11:07:00,1.86139,1.86171,1.86134,1.86154,7000000.0
2007-01-18 11:08:00,1.86158,1.86174,1.86148,1.8616,9000000.0
2007-01-18 11:09:00,1.86158,1.86179,1.86158,1.86164,8000000.0
2007-01-18 11:10:00,1.86146,1.86146,1.86104,1.86122,8000000.0
2007-01-18 11:11:00,1.86149,1.86173,1.86111,1.86173,10000000.0
2007-01-18 11:12:00,1.86174,1.86187,1.86174,1.86175,7000000.0
2007-01-18 11:13:00,1.86174,1.86184,1.86147,1.8618,11000000.0
2007-01-18 11:14:00,1.86182,1.86193,1.86149,1.86149,11000000.0
2007-01-18 11:15:00,1.86158,1.86158,1.861,1.861,7000000.0
2007-01-18 11:16:00,1.8613,1.86176,1.86118,1.86176,7000000.0
2007-01-18 11:17:00,1.86196,1.8623,1.86196,1.8623,7000000.0
2007-01-18 11:18:00,1.86231,1.86231,1.86202,1.86212,10000000.0
2007-01-18 11:19:00,1.86187,1.8622,1.86185,1.86206,11000000.0
2007-01-18 11:20:00,1.86197,1.86218,1.86196,1.86196,8000000.0
2007-01-18 11:21:00,1.86189,1.86215,1.86189,1.86206,7000000.0
2007-01-18 11:22:00,1.86259,1.86271,1.86244,1.86244,8000000.0
2007-01-18 11:23:00,1.86236,1.86252,1.86227,1.86252,8000000.0
2007-01-18 11:24:00,1.86245,1.86245,1.8623,1.86239,7000000.0
2007-01-18 11:25:00,1.86216,1.86216,1.86163,1.86172,8000000.0
2007-01-18 11:26:00,1.8618,1.86182,1.86157,1.86157,11000000.0
2007-01-18 11:27:00,1.86163,1.86164,1.8615,1.86164,8000000.0
2007-01-18 11:28:00,1.86137,1.86137,1.86127,1.86135,7000000.0
2007-01-18 11:29:00,1.86139,1.86179,1.86133,1.86179,8000000.0
2007-01-18 11:30:00,1.86193,1.86207,1.86192,1.86206,7000000.0
2007-01-18 11:31:00,1.8618,1.86196,1.86175,1.86191,11000000.0
2007-01-18 11:32:00,1.86194,1.86199,1.86187,1.86198,11000000.0
2007-01-18 11:33:00,1.86188,1.86188,1.8614,1.8614,7000000.0
2007-01-18 11:34:00,1.86124,1.86186,1.86124,1.86186,7000000.0
2007-01-18 11:35:00,1.86195,1.86196,1.8618,1.86189,10000000.0
2007-01-18 11:36:00,1.86196,1.86203,1.86186,1.86197,8000000.0
2007-01-18 11:37:00,1.86161,1.86199,1.86161,1.86199,8000000.0
2007-01-18 11:38:00,1.86199,1.86209,1.86179,1.86209,9000000.0
2007-01-18 11:39:00,1.86203,1.86203,1.86176,1.86176,9000000.0
2007-01-18 11:40:00,1.86193,1.86197,1.8617,1.86179,11000000.0
2007-01-18 11:41:00,1.86184,1.86229,1.86178,1.86221,11000000.0
2007-01-18 11:42:00,1.86212,1.86225,1.86196,1.86225,11000000.0
2007-01-18 11:43:00,1.86265,1.86303,1.86265,1.86274,7000000.0
2007-01-18 11:44:00,1.86342,1.8635,1.86342,1.86347,7000000.0
2007-01-18 11:45:00,1.86335,1.86364,1.86335,1.86349,11000000.0
2007-01-18 11:46:00,1.8635,1.86378,1.8635,1.86369,7000000.0
2007-01-18 11:47:00,1.86384,1.86398,1.86375,1.86375,9000000.0
2007-01-18 11:48:00,1.8636,1.86385,1.86354,1.86362,10000000.0
2007-01-18 11:49:00,1.86349,1.8635,1.86338,1.86341,7000000.0
2007-01-18 11:50:00,1.86335,1.86335,1.86311,1.8633,7000000.0
2007-01-18 11:51:00,1.8636,1.8636,1.86319,1.86346,8000000.0
2007-01-18 11:52:00,1.86353,1.86365,1.8635,1.86359,10000000.0
2007-01-18 11:53:00,1.86379,1.86379,1.86358,1.8636,10000000.0
2007-01-18 11:54:00,1.86345,1.86365,1.86338,1.86365,9000000.0
2007-01-18 11:55:00,1.86361,1.86361,1.86317,1.86354,8000000.0
2007-01-18 11:56:00,1.86357,1.86359,1.86341,1.86348,11000000.0
2007-01-18 11:57:00,1.86324,1.86329,1.86318,1.86325,8000000.0
2007-01-18 11:58:00,1.86336,1.86347,1.86333,1.86333,9000000.0
2007-01-18 11:59:00,1.86339,1.8637,1.86339,1.8635,7000000.0
2007-01-18 12:00:00,1.86348,1.86348,1.86333,1.86342,7000000.0
2007-01-18 12:01:00,1.86317,1.86317,1.86271,1.86271,10000000.0
2007-01-18 12:02:00,1.86287,1.86314,1.86267,1.86314,10000000.0
2007-01-18 12:03:00,1.86329,1.86374,1.86329,1.86374,7000000.0
2007-01-18 12:04:00,1.86373,1.86382,1.86355,1.86355,9000000.0
2007-01-18 12:05:00,1.86352,1.86352,1.8632,1.8632,11000000.0
2007-01-18 12:06:00,1.86284,1.86294,1.86213,1.86213,7000000.0
2007-01-18 12:07:00,1.86213,1.86272,1.86213,1.86272,7000000.0
2007-01-18 12:08:00,1.86285,1.86285,1.86256,1.86256,9000000.0
2007-01-18 12:09:00,1.86209,1.86209,1.86163,1.86193,8000000.0
2007-01-18 12:10:00,1.86203,1.86224,1.86184,1.86184,8000000.0
2007-01-18 12:11:00,1.86159,1.86245,1.86156,1.86245,7000000.0
2007-01-18 12:12:00,1.86318,1.86318,1.86293,1.86293,7000000.0
2007-01-18 12:13:00,1.8626,1.8626,1.86219,1.8624,10000000.0
2007-01-18 12:14:00,1.86258,1.86258,1.86236,1.86254,8000000.0
2007-01-18 12:15:00,1.86248,1.86279,1.86248,1.86279,8000000.0
2007-01-18 12:16:00,1.86257,1.86274,1.86257,1.86274,8000000.0
2007-01-18 12:17:00,1.86268,1.86284,1.86254,1.86284,8000000.0
2007-01-18 12:18:00,1.86285,1.86285,1.86267,1.86267,11000000.0
2007-01-18 12:19:00,1.86253,1.86264,1.8623,1.8623,9000000.0
2007-01-18 12:20:00,1.86223,1.86277,1.86216,1.86277,10000000.0
2007-01-18 12:21:00,1.86254,1.86262,1.86031,1.86031,7000000.0
2007-01-18 12:22:00,1.86218,1.86249,1.86218,1.86232,8000000.0
2007-01-18 12:23:00,1.86231,1.86248,1.86198,1.86198,7000000.0
2007-01-18 12:24:00,1.86214,1.86216,1.86161,1.86161,7000000.0
2007-01-18 12:25:00,1.86158,1.86212,1.86158,1.86212,9000000.0
2007-01-18 12:26:00,1.86206,1.86213,1.86188,1.86213,8000000.0
2007-01-18 12:27:00,1.86224,1.8623,1.86196,1.86199,10000000.0
2007-01-18 12:28:00,1.86218,1.86222,1.86204,1.86218,9000000.0
2007-01-18 12:29:00,1.86199,1.86248,1.86199,1.86248,9000000.0
2007-01-18 12:30:00,1.86283,1.86308,1.86277,1.86308,7000000.0
2007-01-18 12:31:00,1.86325,1.86355,1.86324,1.86325,11000000.0
2007-01-18 12:32:00,1.86292,1.86292,1.86238,1.86238,7000000.0
2007-01-18 12:33:00,1.86246,1.86274,1.86246,1.86264,7000000.0
2007-01-18 12:34:00,1.86266,1.86276,1.86264,1.86264,7000000.0
2007-01-18 12:36:00,1.86345,1.8636,1.86285,1.86285,8000000.0
2007-01-18 12:37:00,1.86275,1.86333,1.86275,1.86333,9000000.0
2007-01-18 12:38:00,1.86322,1.86322,1.86289,1.86315,8000000.0
2007-01-18 12:39:00,1.86312,1.86329,1.86312,1.86317,9000000.0
2007-01-18 12:40:00,1.86314,1.86327,1.86308,1.86319,7000000.0
2007-01-18 12:41:00,1.86332,1.86339,1.86327,1.86332,8000000.0
2007-01-18 12:42:00,1.86332,1.86341,1.86319,1.86319,9000000.0
2007-01-18 12:43:00,1.86311,1.86315,1.86287,1.86287,9000000.0
2007-01-18 12:44:00,1.86307,1.86372,1.86307,1.86372,8000000.0
2007-01-18 12:45:00,1.8639,1.86402,1.86364,1.8637,10000000.0
2007-01-18 12:46:00,1.86373,1.86418,1.86373,1.86397,9000000.0
2007-01-18 12:47:00,1.86434,1.86434,1.86404,1.86405,10000000.0
2007-01-18 12:48:00,1.8638,1.86393,1.86365,1.86365,11000000.0
2007-01-18 12:49:00,1.86366,1.86396,1.86366,1.86391,7000000.0
2007-01-18 12:50:00,1.86374,1.86381,1.86317,1.86317,7000000.0
2007-01-18 12:51:00,1.86276,1.86294,1.86272,1.8629,8000000.0
2007-01-18 12:52:00,1.86306,1.86309,1.86273,1.86296,11000000.0
2007-01-18 12:53:00,1.86283,1.8629,1.8628,1.8628,8000000.0
2007-01-18 12:54:00,1.86313,1.86336,1.86313,1.86324,7000000.0
2007-01-18 12:55:00,1.86347,1.86347,1.86316,1.86335,8000000.0
2007-01-18 12:56:00,1.8633,1.86332,1.8631,1.86332,7000000.0
2007-01-18 12:57:00,1.86329,1.86351,1.86313,1.86351,7000000.0
2007-01-18 12:58:00,1.8635,1.8635,1.86325,1.86325,8000000.0
2007-01-18 12:59:00,1.86333,1.86368,1.86333,1.86357,7000000.0
2007-01-18 13:00:00,1.86359,1.86371,1.86348,1.86348,8000000.0
2007-01-18 13:01:00,1.86321,1.8634,1.86317,1.86332,8000000.0
2007-01-18 13:02:00,1.86332,1.8635,1.86324,1.8635,7000000.0
2007-01-18 13:03:00,1.86376,1.86376,1.86346,1.86356,8000000.0
2007-01-18 13:04:00,1.86321,1.8635,1.86321,1.8635,7000000.0
2007-01-18 13:05:00,1.8634,1.8634,1.86308,1.86333,8000000.0
2007-01-18 13:06:00,1.8634,1.8634,1.86315,1.8633,7000000.0
2007-01-18 13:08:00,1.86335,1.86352,1.8632,1.86325,10000000.0
2007-01-18 13:09:00,1.86326,1.86326,1.86299,1.86317,7000000.0
2007-01-18 13:10:00,1.86329,1.8633,1.8631,1.86326,9000000.0
2007-01-18 13:11:00,1.86356,1.86412,1.86345,1.86397,8000000.0
2007-01-18 13:12:00,1.86387,1.86407,1.86375,1.86391,8000000.0
2007-01-18 13:13:00,1.8633,1.8633,1.86294,1.86313,9000000.0
2007-01-18 13:14:00,1.86286,1.863,1.86275,1.863,7000000.0
2007-01-18 13:15:00,1.86308,1.86313,1.86295,1.86313,8000000.0
2007-01-18 13:16:00,1.8637,1.8637,1.86346,1.86347,8000000.0
2007-01-18 13:17:00,1.86337,1.86344,1.86294,1.86294,9000000.0
2007-01-18 13:18:00,1.86284,1.86301,1.86276,1.86301,10000000.0
2007-01-18 13:19:00,1.86293,1.86293,1.86256,1.86277,8000000.0
2007-01-18 13:20:00,1.86301,1.86304,1.8629,1.86304,8000000.0
2007-01-18 13:21:00,1.86301,1.86301,1.86282,1.86282,7000000.0
2007-01-18 13:22:00,1.86281,1.86296,1.86259,1.86296,11000000.0
2007-01-18 13:23:00,1.86286,1.86301,1.8628,1.8628,8000000.0
2007-01-18 13:24:00,1.8629,1.86297,1.86271,1.86271,7000000.0
2007-01-18 13:25:00,1.86261,1.86284,1.86257,1.86265,11000000.0
2007-01-18 13:26:00,1.86259,1.86261,1.86238,1.86261,10000000.0
2007-01-18 13:27:00,1.8624,1.86248,1.86222,1.8624,8000000.0
2007-01-18 13:28:00,1.86225,1.86231,1.86223,1.86231,21000000.0
2007-01-18 13:29:00,1.86232,1.8624,1.86232,1.8624,17000000.0
2007-01-18 13:30:00,1.86237,1.86247,1.86237,1.86241,7000000.0
2007-01-18 13:31:00,1.86245,1.86245,1.8624,1.86244,9000000.0
2007-01-18 13:32:00,1.86239,1.86239,1.86226,1.86226,14000000.0
2007-01-18 13:33:00,1.86215,1.86217,1.86201,1.86216,14000000.0
2007-01-18 13:34:00,1.86228,1.86243,1.86228,1.86234,31000000.0
2007-01-18 13:35:00,1.86237,1.86261,1.86237,1.86261,17000000.0
2007-01-18 13:36:00,1.86285,1.86285,1.86265,1.86285,24000000.0
2007-01-18 13:37:00,1.8629,1.8629,1.86283,1.86287,10000000.0
2007-01-18 13:38:00,1.86253,1.86276,1.86244,1.86248,18000000.0
2007-01-18 13:39:00,1.86258,1.86271,1.86258,1.86266,15000000.0
2007-01-18 13:40:00,1.8627,1.86278,1.86254,1.86257,29000000.0
2007-01-18 13:41:00,1.86278,1.86291,1.86273,1.86291,13000000.0
2007-01-18 13:42:00,1.8628,1.8628,1.86264,1.86264,3000000.0
2007-01-18 13:43:00,1.86247,1.86247,1.86228,1.86242,10000000.0
2007-01-18 13:44:00,1.86248,1.86248,1.86209,1.86237,26000000.0
2007-01-18 13:46:00,1.86236,1.86247,1.86224,1.86224,19000000.0
2007-01-18 13:47:00,1.86244,1.86245,1.8624,1.8624,17000000.0
2007-01-18 13:49:00,1.86237,1.86237,1.86211,1.86213,24000000.0
2007-01-18 13:50:00,1.86212,1.86212,1.86202,1.86202,15000000.0
2007-01-18 13:51:00,1.86199,1.86208,1.86181,1.86201,22000000.0
2007-01-18 13:52:00,1.86219,1.86252,1.86211,1.86252,32000000.0
2007-01-18 13:53:00,1.86276,1.86284,1.86271,1.86271,28000000.0
2007-01-18 13:54:00,1.86278,1.86278,1.86249,1.86249,31000000.0
2007-01-18 13:55:00,1.86222,1.86248,1.86222,1.86248,20000000.0
2007-01-18 13:56:00,1.86243,1.86245,1.86215,1.86218,24000000.0
2007-01-18 13:57:00,1.86225,1.86225,1.86193,1.86204,34000000.0
2007-01-18 13:58:00,1.86186,1.86191,1.86168,1.86168,16000000.0
2007-01-18 13:59:00,1.8616,1.86186,1.8615,1.8615,30000000.0
2007-01-18 14:00:00,1.86161,1.86173,1.86134,1.86147,39000000.0
2007-01-18 14:01:00,1.8613,1.86158,1.8613,1.86154,30000000.0
2007-01-18 14:02:00,1.86145,1.86145,1.86128,1.86129,19000000.0
2007-01-18 14:03:00,1.86129,1.86148,1.86129,1.86148,23000000.0
2007-01-18 14:04:00,1.86115,1.86115,1.86062,1.86073,33000000.0
2007-01-18 14:05:00,1.86074,1.86079,1.86067,1.86067,28000000.0
2007-01-18 14:06:00,1.86075,1.86075,1.86054,1.86061,31000000.0
2007-01-18 14:07:00,1.86065,1.8609,1.86057,1.86057,31000000.0
2007-01-18 14:08:00,1.86063,1.86086,1.86051,1.86053,27000000.0
2007-01-18 14:09:00,1.86103,1.86176,1.86103,1.86127,27000000.0
2007-01-18 14:10:00,1.86111,1.86177,1.86099,1.86177,24000000.0
2007-01-18 14:11:00,1.86201,1.86215,1.86181,1.86215,21000000.0
2007-01-18 14:12:00,1.86117,1.86117,1.86048,1.86048,22000000.0
2007-01-18 14:13:00,1.86029,1.86035,1.86019,1.86035,13000000.0
2007-01-18 14:14:00,1.86029,1.86029,1.85951,1.85951,21000000.0
2007-01-18 14:15:00,1.85947,1.85998,1.85947,1.85972,25000000.0
2007-01-18 14:16:00,1.85975,1.86042,1.85973,1.86022,26000000.0
2007-01-18 14:17:00,1.86036,1.8605,1.86029,1.86044,32000000.0
2007-01-18 14:18:00,1.86055,1.86084,1.86046,1.86084,27000000.0
2007-01-18 14:19:00,1.86095,1.8611,1.86086,1.86088,35000000.0
2007-01-18 14:20:00,1.86081,1.86094,1.86078,1.86094,32000000.0
2007-01-18 14:21:00,1.86073,1.86092,1.86068,1.86089,39000000.0
2007-01-18 14:22:00,1.86086,1.86092,1.86066,1.86092,22000000.0
2007-01-18 14:23:00,1.86107,1.86121,1.86094,1.86101,40000000.0
2007-01-18 14:24:00,1.86116,1.86116,1.86095,1.86108,10000000.0
2007-01-18 14:25:00,1.86107,1.86107,1.86075,1.86085,35000000.0
2007-01-18 14:26:00,1.86115,1.86126,1.86109,1.86125,18000000.0
2007-01-18 14:27:00,1.86124,1.86124,1.86086,1.86103,28000000.0
2007-01-18 14:28:00,1.86063,1.86072,1.86033,1.86042,21000000.0
2007-01-18 14:29:00,1.85999,1.86018,1.85996,1.85996,16000000.0
2007-01-18 14:30:00,1.8598,1.85992,1.85964,1.85989,25000000.0
2007-01-18 14:31:00,1.8599,1.85992,1.85975,1.85988,26000000.0
2007-01-18 14:32:00,1.85968,1.85977,1.85953,1.85953,32000000.0
2007-01-18 14:33:00,1.85987,1.86034,1.85987,1.86034,20000000.0
2007-01-18 14:34:00,1.86017,1.86025,1.86017,1.86019,25000000.0
2007-01-18 14:35:00,1.86001,1.86071,1.86001,1.86071,23000000.0
2007-01-18 14:36:00,1.86091,1.86108,1.86088,1.86108,11000000.0
2007-01-18 14:37:00,1.86096,1.86112,1.86085,1.86088,41000000.0
2007-01-18 14:38:00,1.86089,1.86091,1.86075,1.86076,54000000.0
2007-01-18 14:39:00,1.86012,1.86017,1.85993,1.86004,36000000.0
2007-01-18 14:40:00,1.85964,1.86008,1.85964,1.85971,36000000.0
2007-01-18 14:41:00,1.85971,1.86013,1.85971,1.86001,41000000.0
2007-01-18 14:42:00,1.86014,1.86028,1.86013,1.86022,19000000.0
2007-01-18 14:43:00,1.86002,1.86037,1.86002,1.86003,20000000.0
2007-01-18 14:44:00,1.86,1.8605,1.86,1.86047,25000000.0
2007-01-18 14:45:00,1.86028,1.86048,1.86025,1.86025,33000000.0
2007-01-18 14:46:00,1.86018,1.86036,1.86012,1.86036,11000000.0
2007-01-18 14:47:00,1.86032,1.86032,1.86006,1.8602,7000000.0
2007-01-18 14:48:00,1.86021,1.86042,1.86021,1.86029,21000000.0
2007-01-18 14:49:00,1.86018,1.8605,1.86018,1.86035,32000000.0
2007-01-18 14:50:00,1.8602,1.86034,1.86005,1.86034,33000000.0
2007-01-18 14:51:00,1.86019,1.86032,1.86019,1.86023,37000000.0
2007-01-18 14:52:00,1.86025,1.8604,1.86025,1.8604,17000000.0
2007-01-18 14:53:00,1.86018,1.86042,1.86018,1.86042,22000000.0
2007-01-18 14:54:00,1.86024,1.86064,1.86024,1.86064,17000000.0
2007-01-18 14:55:00,1.86065,1.86065,1.86052,1.86054,7000000.0
2007-01-18 14:56:00,1.86041,1.86059,1.8604,1.86057,21000000.0
2007-01-18 14:57:00,1.86083,1.86086,1.86078,1.86082,12000000.0
2007-01-18 14:58:00,1.86058,1.86085,1.86038,1.86038,31000000.0
2007-01-18 14:59:00,1.86062,1.86082,1.86062,1.8608,20000000.0
2007-01-18 15:00:00,1.86086,1.86094,1.86055,1.86094,32000000.0
2007-01-18 15:01:00,1.86094,1.86094,1.86052,1.86063,14000000.0
2007-01-18 15:02:00,1.86093,1.86105,1.86069,1.86071,26000000.0
2007-01-18 15:03:00,1.86075,1.86078,1.86067,1.86069,30000000.0
2007-01-18 15:04:00,1.86061,1.86064,1.86024,1.8605,29000000.0
2007-01-18 15:05:00,1.86039,1.86064,1.86039,1.86054,28000000.0
2007-01-18 15:06:00,1.86047,1.86059,1.8604,1.86054,16000000.0
2007-01-18 15:07:00,1.86032,1.86032,1.86021,1.86027,26000000.0
2007-01-18 15:08:00,1.86034,1.86051,1.86026,1.86026,25000000.0
2007-01-18 15:09:00,1.86031,1.8605,1.86022,1.86022,34000000.0
2007-01-18 15:10:00,1.86006,1.86021,1.85993,1.86006,36000000.0
2007-01-18 15:11:00,1.85996,1.86009,1.85995,1.85999,27000000.0
2007-01-18 15:12:00,1.86011,1.86035,1.86011,1.86032,26000000.0
2007-01-18 15:13:00,1.86017,1.8606,1.86017,1.8606,41000000.0
2007-01-18 15:14:00,1.86048,1.8605,1.86013,1.86033,30000000.0
2007-01-18 15:15:00,1.86031,1.86054,1.86031,1.86035,21000000.0
2007-01-18 15:16:00,1.86038,1.86062,1.86038,1.86062,9000000.0
2007-01-18 15:17:00,1.86026,1.86035,1.86013,1.86014,26000000.0
2007-01-18 15:18:00,1.86013,1.86029,1.86013,1.86029,10000000.0
2007-01-18 15:19:00,1.86093,1.86099,1.86081,1.86082,16000000.0
2007-01-18 15:20:00,1.86116,1.86167,1.86116,1.86167,20000000.0
2007-01-18 15:21:00,1.86169,1.86169,1.86144,1.86159,12000000.0
2007-01-18 15:22:00,1.86163,1.86183,1.86159,1.86171,22000000.0
2007-01-18 15:23:00,1.86172,1.86192,1.86157,1.86192,36000000.0
2007-01-18 15:24:00,1.86168,1.86168,1.86131,1.86138,8000000.0
2007-01-18 15:25:00,1.86127,1.8615,1.86112,1.8615,14000000.0
2007-01-18 15:26:00,1.86167,1.86167,1.86161,1.86164,40000000.0
2007-01-18 15:27:00,1.86168,1.86168,1.86144,1.86161,32000000.0
2007-01-18 15:28:00,1.86149,1.8622,1.8614,1.86178,55000000.0
2007-01-18 15:29:00,1.86171,1.86171,1.85934,1.86102,47000000.0
2007-01-18 15:30:00,1.85875,1.8612,1.85875,1.86098,71000000.0
2007-01-18 15:31:00,1.86164,1.86175,1.86108,1.86175,58000000.0
2007-01-18 15:32:00,1.86211,1.86226,1.86211,1.8622,25000000.0
2007-01-18 15:33:00,1.8622,1.8624,1.86192,1.86192,32000000.0
2007-01-18 15:34:00,1.86171,1.86171,1.86117,1.86117,22000000.0
2007-01-18 15:35:00,1.86092,1.86123,1.86087,1.86123,30000000.0
2007-01-18 15:36:00,1.86131,1.86177,1.86131,1.8615,23000000.0
2007-01-18 15:37:00,1.86131,1.86132,1.8609,1.86116,24000000.0
2007-01-18 15:38:00,1.86153,1.86187,1.86152,1.86187,61000000.0
2007-01-18 15:39:00,1.86212,1.86213,1.86168,1.86192,40000000.0
2007-01-18 15:40:00,1.86207,1.86221,1.86196,1.86215,37000000.0
2007-01-18 15:41:00,1.86222,1.86222,1.86169,1.86169,43000000.0
2007-01-18 15:42:00,1.86156,1.86187,1.86146,1.86164,41000000.0
2007-01-18 15:43:00,1.86159,1.86159,1.86132,1.86132,30000000.0
2007-01-18 15:44:00,1.86122,1.86173,1.86122,1.86173,29000000.0
2007-01-18 15:45:00,1.86173,1.86173,1.86127,1.86127,36000000.0
2007-01-18 15:46:00,1.8611,1.86127,1.86101,1.86101,24000000.0
2007-01-18 15:47:00,1.86085,1.86106,1.86033,1.86106,31000000.0
2007-01-18 15:48:00,1.86125,1.86142,1.86117,1.8614,33000000.0
2007-01-18 15:49:00,1.8613,1.86153,1.86129,1.86129,25000000.0
2007-01-18 15:50:00,1.8615,1.8615,1.86107,1.86107,11000000.0
2007-01-18 15:51:00,1.86091,1.86127,1.86076,1.86127,37000000.0
2007-01-18 15:52:00,1.86136,1.86177,1.86136,1.86177,23000000.0
2007-01-18 15:53:00,1.86175,1.86195,1.86175,1.86195,15000000.0
2007-01-18 15:54:00,1.86167,1.86168,1.86135,1.86135,26000000.0
2007-01-18 15:55:00,1.86151,1.86151,1.86111,1.86111,33000000.0
2007-01-18 15:56:00,1.8613,1.8616,1.8613,1.8616,6000000.0
2007-01-18 15:57:00,1.86176,1.86186,1.86148,1.86148,34000000.0
2007-01-18 15:58:00,1.86139,1.86152,1.86134,1.86152,24000000.0
2007-01-18 15:59:00,1.86166,1.862,1.86156,1.86195,23000000.0
2007-01-18 16:00:00,1.8621,1.86264,1.8621,1.86218,51000000.0
2007-01-18 16:01:00,1.86251,1.86259,1.86208,1.86208,31000000.0
2007-01-18 16:02:00,1.86294,1.86312,1.86271,1.86312,29000000.0
2007-01-18 16:03:00,1.8628,1.8628,1.86263,1.86275,51000000.0
2007-01-18 16:04:00,1.86259,1.86296,1.86259,1.86281,38000000.0
2007-01-18 16:05:00,1.86302,1.86302,1.86247,1.86247,37000000.0
2007-01-18 16:06:00,1.8628,1.86354,1.8628,1.86354,33000000.0
2007-01-18 16:07:00,1.86312,1.86348,1.86311,1.86311,37000000.0
2007-01-18 16:08:00,1.86316,1.86345,1.86315,1.86345,37000000.0
2007-01-18 16:09:00,1.86321,1.86325,1.86292,1.86292,44000000.0
2007-01-18 16:10:00,1.86295,1.86308,1.86276,1.86276,41000000.0
2007-01-18 16:11:00,1.86273,1.86273,1.86212,1.86212,27000000.0
2007-01-18 16:12:00,1.86242,1.86297,1.86242,1.86297,22000000.0
2007-01-18 16:13:00,1.86301,1.86312,1.863,1.86312,38000000.0
2007-01-18 16:14:00,1.86309,1.86313,1.86284,1.86312,41000000.0
2007-01-18 16:15:00,1.86326,1.86337,1.86302,1.86305,42000000.0
2007-01-18 16:16:00,1.86282,1.86286,1.8625,1.86256,45000000.0
2007-01-18 16:17:00,1.86254,1.86257,1.86232,1.86257,22000000.0
2007-01-18 16:18:00,1.86261,1.86277,1.86245,1.86277,49000000.0
2007-01-18 16:19:00,1.86275,1.86275,1.86201,1.86209,27000000.0
2007-01-18 16:20:00,1.86213,1.8629,1.86209,1.8629,52000000.0
2007-01-18 16:21:00,1.8631,1.86332,1.86281,1.86306,37000000.0
2007-01-18 16:22:00,1.86297,1.86355,1.86272,1.86355,50000000.0
2007-01-18 16:23:00,1.86367,1.86367,1.86312,1.86317,48000000.0
2007-01-18 16:24:00,1.8631,1.86329,1.8631,1.8632,44000000.0
2007-01-18 16:25:00,1.86327,1.86396,1.86327,1.86396,28000000.0
2007-01-18 16:26:00,1.86425,1.86436,1.86423,1.86436,41000000.0
2007-01-18 16:27:00,1.86408,1.86411,1.86388,1.86388,46000000.0
2007-01-18 16:28:00,1.86359,1.86362,1.86333,1.86333,34000000.0
2007-01-18 16:29:00,1.8635,1.86363,1.8634,1.8634,24000000.0
2007-01-18 16:30:00,1.86356,1.86412,1.86356,1.8639,43000000.0
2007-01-18 16:31:00,1.86381,1.86413,1.8638,1.86401,36000000.0
2007-01-18 16:32:00,1.86379,1.86391,1.86347,1.86379,34000000.0
2007-01-18 16:33:00,1.86371,1.86437,1.86371,1.86437,41000000.0
2007-01-18 16:34:00,1.8641,1.86428,1.86393,1.86412,29000000.0
2007-01-18 16:35:00,1.86309,1.86352,1.86221,1.86324,53000000.0
2007-01-18 16:36:00,1.86325,1.86341,1.86289,1.86341,43000000.0
2007-01-18 16:37:00,1.86356,1.86365,1.86345,1.86345,56000000.0
2007-01-18 16:38:00,1.86328,1.86336,1.86305,1.86312,34000000.0
2007-01-18 16:39:00,1.86319,1.86319,1.86281,1.86298,43000000.0
2007-01-18 16:40:00,1.86267,1.86312,1.86263,1.86266,63000000.0
2007-01-18 16:41:00,1.86258,1.86306,1.86258,1.86294,44000000.0
2007-01-18 16:42:00,1.86238,1.86241,1.86209,1.86241,57000000.0
2007-01-18 16:43:00,1.86245,1.86261,1.86232,1.86244,20000000.0
2007-01-18 16:44:00,1.86227,1.86258,1.86226,1.86232,34000000.0
2007-01-18 16:45:00,1.86217,1.86227,1.86192,1.86226,41000000.0
2007-01-18 16:46:00,1.86268,1.86278,1.86238,1.86278,59000000.0
2007-01-18 16:47:00,1.86275,1.86275,1.8623,1.86233,55000000.0
2007-01-18 16:48:00,1.86232,1.86232,1.86168,1.86195,46000000.0
2007-01-18 16:49:00,1.86216,1.86242,1.86215,1.86231,35000000.0
2007-01-18 16:50:00,1.86238,1.86256,1.86222,1.8623,45000000.0
2007-01-18 16:51:00,1.86207,1.86223,1.86207,1.86208,30000000.0
2007-01-18 16:52:00,1.86213,1.86249,1.86213,1.86246,30000000.0
2007-01-18 16:53:00,1.86253,1.86253,1.86224,1.86224,19000000.0
2007-01-18 16:54:00,1.86221,1.86232,1.86177,1.86232,18000000.0
2007-01-18 16:55:00,1.86267,1.86267,1.86239,1.86244,40000000.0
2007-01-18 16:56:00,1.86236,1.86239,1.86225,1.86239,37000000.0
2007-01-18 16:57:00,1.86207,1.86244,1.86196,1.86226,17000000.0
2007-01-18 16:58:00,1.86233,1.86244,1.86233,1.8624,45000000.0
2007-01-18 16:59:00,1.8621,1.86217,1.86205,1.86205,39000000.0
2007-01-18 17:00:00,1.86216,1.86309,1.86216,1.86309,47000000.0
2007-01-18 17:01:00,1.86329,1.86329,1.86272,1.86284,26000000.0
2007-01-18 17:02:00,1.86302,1.86302,1.86261,1.86265,33000000.0
2007-01-18 17:03:00,1.86262,1.863,1.8626,1.863,33000000.0
2007-01-18 17:04:00,1.86307,1.86307,1.8628,1.8628,37000000.0
2007-01-18 17:05:00,1.86284,1.86309,1.86246,1.86254,35000000.0
2007-01-18 17:06:00,1.86303,1.86303,1.86271,1.86293,46000000.0
2007-01-18 17:07:00,1.86329,1.8635,1.86324,1.8635,33000000.0
2007-01-18 17:08:00,1.86337,1.86337,1.86303,1.86303,45000000.0
2007-01-18 17:09:00,1.86268,1.86281,1.86264,1.86281,47000000.0
2007-01-18 17:10:00,1.86283,1.86308,1.86283,1.86305,6000000.0
2007-01-18 17:11:00,1.86313,1.86313,1.86263,1.86263,44000000.0
2007-01-18 17:12:00,1.86255,1.86265,1.86239,1.86257,23000000.0
2007-01-18 17:13:00,1.86303,1.86323,1.86298,1.86321,35000000.0
2007-01-18 17:14:00,1.863,1.86312,1.86287,1.86308,27000000.0
2007-01-18 17:15:00,1.86312,1.86336,1.86311,1.86313,26000000.0
2007-01-18 17:16:00,1.86309,1.86361,1.86309,1.86361,27000000.0
2007-01-18 17:17:00,1.86362,1.86424,1.86362,1.86424,38000000.0
2007-01-18 17:18:00,1.8645,1.86461,1.86423,1.86446,29000000.0
2007-01-18 17:19:00,1.86425,1.86425,1.86396,1.86396,19000000.0
2007-01-18 17:20:00,1.86369,1.86388,1.86369,1.8638,29000000.0
2007-01-18 17:21:00,1.86367,1.86372,1.86341,1.86341,26000000.0
2007-01-18 17:22:00,1.8634,1.86347,1.86326,1.86338,30000000.0
2007-01-18 17:23:00,1.86333,1.86333,1.86257,1.86261,32000000.0
2007-01-18 17:24:00,1.86241,1.86259,1.86233,1.86239,23000000.0
2007-01-18 17:25:00,1.86226,1.86227,1.86181,1.86227,20000000.0
2007-01-18 17:26:00,1.86224,1.86224,1.8619,1.86209,18000000.0
2007-01-18 17:27:00,1.86214,1.86214,1.86179,1.86189,44000000.0
2007-01-18 17:28:00,1.86182,1.86193,1.86166,1.86183,39000000.0
2007-01-18 17:29:00,1.86175,1.86182,1.86172,1.86182,36000000.0
2007-01-18 17:30:00,1.86174,1.86174,1.86132,1.86153,61000000.0
2007-01-18 17:31:00,1.86145,1.86147,1.86109,1.86139,62000000.0
2007-01-18 17:32:00,1.86135,1.8616,1.86135,1.8616,54000000.0
2007-01-18 17:33:00,1.86138,1.86141,1.86121,1.86141,64000000.0
2007-01-18 17:34:00,1.86133,1.86147,1.8613,1.86146,60000000.0
2007-01-18 17:35:00,1.86154,1.86188,1.86154,1.86178,43000000.0
2007-01-18 17:36:00,1.86204,1.86223,1.86204,1.86223,58000000.0
2007-01-18 17:37:00,1.86223,1.86223,1.86209,1.86209,47000000.0
2007-01-18 17:38:00,1.86206,1.86227,1.86206,1.86225,44000000.0
2007-01-18 17:39:00,1.86282,1.86288,1.86271,1.86282,41000000.0
2007-01-18 17:40:00,1.86278,1.86292,1.86274,1.86278,59000000.0
2007-01-18 17:41:00,1.86263,1.86281,1.86263,1.86276,50000000.0
2007-01-18 17:42:00,1.86315,1.86348,1.86315,1.86317,37000000.0
2007-01-18 17:43:00,1.86309,1.86322,1.86288,1.86288,33000000.0
2007-01-18 17:44:00,1.86288,1.86316,1.86288,1.86312,46000000.0
2007-01-18 17:45:00,1.86303,1.86332,1.86286,1.86332,49000000.0
2007-01-18 17:46:00,1.86284,1.86285,1.8627,1.86277,56000000.0
2007-01-18 17:47:00,1.86281,1.86343,1.86281,1.86343,65000000.0
2007-01-18 17:48:00,1.86366,1.86368,1.86327,1.86334,61000000.0
2007-01-18 17:49:00,1.8634,1.86368,1.86331,1.8636,72000000.0
2007-01-18 17:50:00,1.86369,1.86369,1.8631,1.8631,53000000.0
2007-01-18 17:51:00,1.86303,1.86315,1.86293,1.86299,54000000.0
2007-01-18 17:52:00,1.86296,1.86341,1.86296,1.86298,51000000.0
2007-01-18 17:53:00,1.86274,1.86283,1.86261,1.86283,42000000.0
2007-01-18 17:54:00,1.86291,1.86306,1.86273,1.86306,32000000.0
2007-01-18 17:55:00,1.8629,1.86299,1.8629,1.86299,32000000.0
2007-01-18 17:56:00,1.86272,1.86289,1.8627,1.8627,47000000.0
2007-01-18 17:57:00,1.86321,1.86329,1.86281,1.86281,34000000.0
2007-01-18 17:58:00,1.86301,1.8632,1.86299,1.86316,44000000.0
2007-01-18 17:59:00,1.86296,1.86318,1.86212,1.86212,39000000.0
2007-01-18 18:00:00,1.86219,1.86259,1.86211,1.86259,32000000.0
2007-01-18 18:01:00,1.8628,1.86301,1.86279,1.86293,52000000.0
2007-01-18 18:02:00,1.86298,1.86312,1.86292,1.86312,30000000.0
2007-01-18 18:03:00,1.86328,1.86391,1.86314,1.86391,38000000.0
2007-01-18 18:04:00,1.86388,1.86403,1.86387,1.86389,38000000.0
2007-01-18 18:05:00,1.86405,1.86405,1.86356,1.86369,36000000.0
2007-01-18 18:06:00,1.86387,1.86387,1.86358,1.86358,32000000.0
2007-01-18 18:07:00,1.86349,1.8638,1.86348,1.8638,38000000.0
2007-01-18 18:08:00,1.86381,1.86382,1.86367,1.86378,56000000.0
2007-01-18 18:09:00,1.86332,1.86332,1.86318,1.86326,34000000.0
2007-01-18 18:10:00,1.86325,1.86336,1.86311,1.86336,26000000.0
2007-01-18 18:11:00,1.86303,1.86304,1.86271,1.86295,34000000.0
2007-01-18 18:12:00,1.86298,1.8631,1.86286,1.86294,24000000.0
2007-01-18 18:13:00,1.86295,1.86301,1.86291,1.86299,30000000.0
2007-01-18 18:14:00,1.86269,1.86304,1.86269,1.86302,22000000.0
2007-01-18 18:15:00,1.86294,1.863,1.86259,1.86259,21000000.0
2007-01-18 18:16:00,1.86246,1.86297,1.86244,1.86297,66000000.0
2007-01-18 18:17:00,1.86251,1.86334,1.86251,1.86334,60000000.0
2007-01-18 18:18:00,1.86346,1.86351,1.86341,1.86341,33000000.0
2007-01-18 18:19:00,1.86334,1.86349,1.86312,1.86349,46000000.0
2007-01-18 18:20:00,1.86358,1.86373,1.86309,1.86309,61000000.0
2007-01-18 18:21:00,1.86301,1.86344,1.86301,1.8633,37000000.0
2007-01-18 18:22:00,1.86392,1.86392,1.86354,1.86354,49000000.0
2007-01-18 18:23:00,1.86359,1.86433,1.86359,1.86428,34000000.0
2007-01-18 18:24:00,1.86425,1.86448,1.86414,1.86414,47000000.0
2007-01-18 18:25:00,1.86393,1.86395,1.86372,1.86395,31000000.0
2007-01-18 18:26:00,1.86381,1.86425,1.86381,1.86425,43000000.0
2007-01-18 18:27:00,1.86418,1.86426,1.86396,1.86399,35000000.0
2007-01-18 18:28:00,1.86408,1.86449,1.86408,1.86422,18000000.0
2007-01-18 18:29:00,1.86416,1.86416,1.8639,1.8639,24000000.0
2007-01-18 18:30:00,1.8637,1.86399,1.8637,1.86374,32000000.0
2007-01-18 18:31:00,1.86376,1.86376,1.86364,1.86367,46000000.0
2007-01-18 18:32:00,1.86365,1.86387,1.86365,1.86386,55000000.0
2007-01-18 18:33:00,1.8637,1.86388,1.86369,1.86388,29000000.0
2007-01-18 18:34:00,1.86372,1.86381,1.86363,1.86363,32000000.0
2007-01-18 18:35:00,1.86337,1.86359,1.86331,1.86337,47000000.0
2007-01-18 18:36:00,1.8632,1.86336,1.86283,1.86283,65000000.0
2007-01-18 18:37:00,1.86274,1.86381,1.86274,1.86381,63000000.0
2007-01-18 18:38:00,1.86389,1.86389,1.86336,1.86336,61000000.0
2007-01-18 18:39:00,1.86329,1.86329,1.8631,1.86312,37000000.0
2007-01-18 18:40:00,1.86321,1.86324,1.86299,1.86322,52000000.0
2007-01-18 18:41:00,1.86323,1.86341,1.86306,1.86318,68000000.0
2007-01-18 18:42:00,1.86315,1.86315,1.86299,1.86299,40000000.0
2007-01-18 18:43:00,1.86279,1.86279,1.86251,1.86251,39000000.0
2007-01-18 18:44:00,1.8625,1.8625,1.86234,1.86234,33000000.0
2007-01-18 18:46:00,1.86229,1.86297,1.86229,1.86296,61000000.0
2007-01-18 18:47:00,1.86294,1.86299,1.86287,1.86287,41000000.0
2007-01-18 18:48:00,1.86277,1.86296,1.86276,1.86286,26000000.0
2007-01-18 18:49:00,1.86256,1.86267,1.86249,1.86258,31000000.0
2007-01-18 18:50:00,1.86293,1.86346,1.86293,1.86346,37000000.0
2007-01-18 18:51:00,1.86375,1.86401,1.86375,1.86401,17000000.0
2007-01-18 18:52:00,1.86406,1.86406,1.86378,1.86394,33000000.0
2007-01-18 18:53:00,1.86406,1.86439,1.86403,1.86439,31000000.0
2007-01-18 18:54:00,1.86435,1.86435,1.86403,1.86403,11000000.0
2007-01-18 18:55:00,1.8638,1.86392,1.86356,1.86372,22000000.0
2007-01-18 18:56:00,1.86386,1.86391,1.86355,1.86355,16000000.0
2007-01-18 18:57:00,1.86328,1.86345,1.86328,1.86345,15000000.0
2007-01-18 18:58:00,1.86337,1.86337,1.86314,1.86314,19000000.0
2007-01-18 18:59:00,1.86273,1.86273,1.86244,1.86257,26000000.0
2007-01-18 19:00:00,1.86243,1.86243,1.86165,1.86202,12000000.0
2007-01-18 19:01:00,1.86208,1.86261,1.86208,1.86247,18000000.0
2007-01-18 19:02:00,1.86246,1.86285,1.86219,1.86285,23000000.0
2007-01-18 19:03:00,1.86286,1.86319,1.86283,1.86319,21000000.0
2007-01-18 19:04:00,1.86308,1.86326,1.86292,1.86326,55000000.0
2007-01-18 19:05:00,1.86333,1.86354,1.86333,1.86354,42000000.0
2007-01-18 19:06:00,1.86359,1.86371,1.86336,1.86352,63000000.0
2007-01-18 19:07:00,1.86337,1.86348,1.86335,1.86348,39000000.0
2007-01-18 19:08:00,1.86323,1.86339,1.86313,1.86335,32000000.0
2007-01-18 19:09:00,1.86324,1.86324,1.8629,1.86293,56000000.0
2007-01-18 19:10:00,1.86274,1.86322,1.86257,1.86322,27000000.0
2007-01-18 19:11:00,1.86324,1.86327,1.86279,1.86279,36000000.0
2007-01-18 19:12:00,1.86304,1.86323,1.86285,1.86285,25000000.0
2007-01-18 19:13:00,1.86298,1.86298,1.86285,1.86285,23000000.0
2007-01-18 19:14:00,1.86285,1.86306,1.86285,1.86306,37000000.0
2007-01-18 19:15:00,1.86293,1.86293,1.86242,1.86242,17000000.0
2007-01-18 19:16:00,1.8627,1.86327,1.8627,1.86327,23000000.0
2007-01-18 19:17:00,1.86338,1.86338,1.86326,1.86326,17000000.0
2007-01-18 19:18:00,1.86332,1.86365,1.86332,1.86365,30000000.0
2007-01-18 19:19:00,1.86366,1.86404,1.86366,1.86383,36000000.0
2007-01-18 19:20:00,1.86368,1.86373,1.86346,1.86372,23000000.0
2007-01-18 19:21:00,1.86367,1.86387,1.86366,1.86387,21000000.0
2007-01-18 19:22:00,1.86378,1.86378,1.86348,1.86364,25000000.0
2007-01-18 19:24:00,1.86393,1.86393,1.8635,1.86393,39000000.0
2007-01-18 19:25:00,1.86377,1.86436,1.86377,1.86436,49000000.0
2007-01-18 19:26:00,1.86448,1.86448,1.86435,1.86439,48000000.0
2007-01-18 19:27:00,1.86394,1.864,1.86386,1.86399,51000000.0
2007-01-18 19:28:00,1.86434,1.86434,1.86412,1.86412,40000000.0
2007-01-18 19:29:00,1.86405,1.86405,1.86377,1.86386,28000000.0
2007-01-18 19:30:00,1.86382,1.86382,1.86338,1.86344,32000000.0
2007-01-18 19:31:00,1.86343,1.86401,1.86343,1.86401,28000000.0
2007-01-18 19:32:00,1.86413,1.8642,1.86398,1.86405,31000000.0
2007-01-18 19:33:00,1.86403,1.86403,1.8638,1.8638,14000000.0
2007-01-18 19:34:00,1.86388,1.86424,1.86381,1.86405,49000000.0
2007-01-18 19:35:00,1.86415,1.86423,1.86394,1.86413,28000000.0
2007-01-18 19:36:00,1.86395,1.86408,1.86395,1.86408,16000000.0
2007-01-18 19:37:00,1.86412,1.86431,1.86412,1.86423,26000000.0
2007-01-18 19:38:00,1.86417,1.86417,1.86396,1.86397,8000000.0
2007-01-18 19:39:00,1.86399,1.86412,1.86393,1.86407,13000000.0
2007-01-18 19:40:00,1.86386,1.86416,1.86333,1.86333,16000000.0
2007-01-18 19:41:00,1.86341,1.86354,1.86323,1.86323,17000000.0
2007-01-18 19:42:00,1.86339,1.86351,1.86332,1.86337,19000000.0
2007-01-18 19:43:00,1.86305,1.86332,1.86299,1.86332,21000000.0
2007-01-18 19:45:00,1.86346,1.86372,1.86332,1.86353,33000000.0
2007-01-18 19:46:00,1.86349,1.86376,1.86343,1.86354,18000000.0
2007-01-18 19:47:00,1.86354,1.86361,1.86342,1.86361,22000000.0
2007-01-18 19:48:00,1.86364,1.86364,1.8633,1.8633,18000000.0
2007-01-18 19:49:00,1.86337,1.86347,1.86329,1.86329,27000000.0
2007-01-18 19:50:00,1.86335,1.8635,1.86335,1.8635,23000000.0
2007-01-18 19:51:00,1.86352,1.86356,1.86166,1.86352,7000000.0
2007-01-18 19:52:00,1.86361,1.86381,1.86351,1.86368,15000000.0
2007-01-18 19:53:00,1.86361,1.86361,1.86336,1.86336,21000000.0
2007-01-18 19:54:00,1.86329,1.86376,1.86329,1.86376,9000000.0
2007-01-18 19:55:00,1.86344,1.86344,1.8631,1.86341,30000000.0
2007-01-18 19:56:00,1.86348,1.86351,1.86332,1.86332,20000000.0
2007-01-18 19:57:00,1.86361,1.86374,1.86361,1.86374,12000000.0
2007-01-18 19:58:00,1.86367,1.86367,1.86322,1.86331,13000000.0
2007-01-18 19:59:00,1.8631,1.86367,1.8631,1.86367,31000000.0
2007-01-18 20:00:00,1.86473,1.86473,1.86397,1.86397,23000000.0
2007-01-18 20:01:00,1.86371,1.86394,1.86371,1.86394,13000000.0
2007-01-18 20:02:00,1.86403,1.86403,1.86366,1.86381,20000000.0
2007-01-18 20:03:00,1.86382,1.86397,1.86382,1.86397,18000000.0
2007-01-18 20:04:00,1.86358,1.86375,1.86339,1.86361,27000000.0
2007-01-18 20:05:00,1.86379,1.86379,1.863,1.863,23000000.0
2007-01-18 20:06:00,1.86292,1.86328,1.86292,1.86328,13000000.0
2007-01-18 20:07:00,1.86362,1.86362,1.8634,1.86341,29000000.0
2007-01-18 20:08:00,1.86337,1.8636,1.86322,1.86322,15000000.0
2007-01-18 20:09:00,1.86322,1.86345,1.86321,1.86345,17000000.0
2007-01-18 20:10:00,1.86355,1.86356,1.86324,1.86348,8000000.0
2007-01-18 20:11:00,1.86334,1.86338,1.8631,1.86311,10000000.0
2007-01-18 20:12:00,1.86293,1.86333,1.86293,1.86333,15000000.0
2007-01-18 20:16:00,1.86358,1.86367,1.8635,1.86357,22000000.0
2007-01-18 20:17:00,1.86356,1.86362,1.86311,1.86339,7000000.0
2007-01-18 20:18:00,1.8635,1.86366,1.86346,1.86347,24000000.0
2007-01-18 20:19:00,1.86347,1.86357,1.86338,1.86338,9000000.0
2007-01-18 20:20:00,1.86335,1.86347,1.86324,1.86327,14000000.0
2007-01-18 20:21:00,1.86343,1.86348,1.86337,1.8634,7000000.0
2007-01-18 20:22:00,1.86355,1.8636,1.86353,1.86354,12000000.0
2007-01-18 20:23:00,1.86345,1.86371,1.86344,1.86371,8000000.0
2007-01-18 20:25:00,1.86343,1.86371,1.86341,1.86352,16000000.0
2007-01-18 20:26:00,1.86353,1.86368,1.86342,1.86351,22000000.0
2007-01-18 20:27:00,1.86336,1.86352,1.86332,1.86352,11000000.0
2007-01-18 20:28:00,1.86347,1.86362,1.86347,1.86347,7000000.0
2007-01-18 20:29:00,1.86339,1.86368,1.86339,1.86348,20000000.0
2007-01-18 20:30:00,1.86347,1.86347,1.86262,1.86262,27000000.0
2007-01-18 20:31:00,1.86267,1.86308,1.86267,1.86308,7000000.0
2007-01-18 20:32:00,1.86294,1.86304,1.86287,1.86289,20000000.0
2007-01-18 20:33:00,1.86298,1.86313,1.86293,1.86313,14000000.0
2007-01-18 20:34:00,1.86316,1.86348,1.86299,1.86308,28000000.0
2007-01-18 20:35:00,1.86339,1.86345,1.86334,1.86341,23000000.0
2007-01-18 20:36:00,1.86366,1.86366,1.86328,1.86341,11000000.0
2007-01-18 20:37:00,1.86336,1.86344,1.86335,1.86344,7000000.0
2007-01-18 20:38:00,1.86342,1.86344,1.86331,1.86344,10000000.0
2007-01-18 20:39:00,1.86344,1.86373,1.86344,1.86366,9000000.0
2007-01-18 20:40:00,1.86375,1.864,1.86368,1.86368,8000000.0
2007-01-18 20:41:00,1.86363,1.86367,1.86346,1.86346,8000000.0
2007-01-18 20:42:00,1.86335,1.86344,1.86269,1.86269,15000000.0
2007-01-18 20:43:00,1.86283,1.86366,1.86283,1.86353,12000000.0
2007-01-18 20:44:00,1.86367,1.86402,1.86367,1.86402,7000000.0
2007-01-18 20:45:00,1.86408,1.86428,1.86408,1.86428,12000000.0
2007-01-18 20:46:00,1.8642,1.86423,1.86396,1.86396,9000000.0
2007-01-18 20:47:00,1.86362,1.86401,1.86353,1.86401,11000000.0
2007-01-18 20:48:00,1.86409,1.86409,1.86372,1.86372,11000000.0
2007-01-18 20:49:00,1.86363,1.86409,1.86363,1.86364,18000000.0
2007-01-18 20:50:00,1.86353,1.86364,1.86345,1.86364,7000000.0
2007-01-18 20:51:00,1.86387,1.86396,1.86362,1.86375,18000000.0
2007-01-18 20:52:00,1.86385,1.86405,1.86385,1.86405,15000000.0
2007-01-18 20:53:00,1.86369,1.86369,1.86341,1.86341,8000000.0
2007-01-18 20:54:00,1.86318,1.86334,1.86311,1.86311,10000000.0
2007-01-18 20:55:00,1.86312,1.86318,1.863,1.86306,5000000.0
2007-01-18 20:56:00,1.86305,1.86316,1.86305,1.86316,8000000.0
2007-01-18 20:57:00,1.86311,1.86337,1.86311,1.86313,18000000.0
2007-01-18 20:58:00,1.86281,1.86281,1.86272,1.86279,14000000.0
2007-01-18 20:59:00,1.86315,1.86337,1.86315,1.86318,8000000.0
2007-01-18 21:00:00,1.86309,1.86339,1.86309,1.86339,7000000.0
2007-01-18 21:01:00,1.86341,1.86343,1.86333,1.86338,16000000.0
2007-01-18 21:02:00,1.86352,1.86366,1.86342,1.86351,8000000.0
2007-01-18 21:03:00,1.86337,1.86339,1.8633,1.86337,13000000.0
2007-01-18 21:04:00,1.86338,1.86341,1.86332,1.86337,8000000.0
2007-01-18 21:05:00,1.86336,1.86336,1.86319,1.86332,11000000.0
2007-01-18 21:06:00,1.8639,1.86396,1.86364,1.86364,8000000.0
2007-01-18 21:07:00,1.86348,1.86367,1.86345,1.86351,7000000.0
2007-01-18 21:08:00,1.86349,1.86349,1.86312,1.86312,11000000.0
2007-01-18 21:09:00,1.86307,1.86329,1.86303,1.86329,9000000.0
2007-01-18 21:10:00,1.86343,1.86343,1.86309,1.86311,10000000.0
2007-01-18 21:11:00,1.86326,1.86351,1.86326,1.86351,8000000.0
2007-01-18 21:12:00,1.86312,1.86333,1.86152,1.86152,10000000.0
2007-01-18 21:13:00,1.86337,1.86339,1.86324,1.86335,8000000.0
2007-01-18 21:14:00,1.86349,1.86352,1.8634,1.86352,7000000.0
2007-01-18 21:15:00,1.86347,1.8635,1.86337,1.86337,11000000.0
2007-01-18 21:16:00,1.86336,1.86336,1.86315,1.86321,9000000.0
2007-01-18 21:17:00,1.86331,1.86341,1.86324,1.86336,7000000.0
2007-01-18 21:18:00,1.86347,1.86368,1.86345,1.86349,7000000.0
2007-01-18 21:19:00,1.86342,1.86352,1.86331,1.86332,8000000.0
2007-01-18 21:20:00,1.86346,1.86348,1.86341,1.86344,12000000.0
2007-01-18 21:21:00,1.86334,1.86334,1.86316,1.86333,8000000.0
2007-01-18 21:22:00,1.86339,1.86343,1.86322,1.86322,7000000.0
2007-01-18 21:23:00,1.86305,1.8632,1.86303,1.86311,10000000.0
2007-01-18 21:24:00,1.86326,1.86335,1.86314,1.86331,11000000.0
2007-01-18 21:25:00,1.86329,1.86346,1.86313,1.86322,11000000.0
2007-01-18 21:26:00,1.86316,1.86328,1.86297,1.86297,5000000.0
2007-01-18 21:27:00,1.86324,1.86327,1.86307,1.86307,6000000.0
2007-01-18 21:28:00,1.86296,1.86299,1.86263,1.86263,20000000.0
2007-01-18 21:30:00,1.86303,1.86305,1.86301,1.86305,9000000.0
2007-01-18 21:31:00,1.86305,1.86312,1.86298,1.86312,4000000.0
2007-01-18 21:32:00,1.86314,1.86315,1.863,1.86304,7000000.0
2007-01-18 21:33:00,1.8628,1.8628,1.86262,1.86274,6000000.0
2007-01-18 21:34:00,1.8622,1.86273,1.8622,1.86273,10000000.0
2007-01-18 21:35:00,1.86277,1.86277,1.86215,1.86215,11000000.0
2007-01-18 21:36:00,1.86246,1.86278,1.86242,1.86276,11000000.0
2007-01-18 21:37:00,1.86273,1.86273,1.86221,1.86221,11000000.0
2007-01-18 21:38:00,1.86222,1.86255,1.8621,1.86238,26000000.0
2007-01-18 21:39:00,1.86244,1.86244,1.86227,1.86236,18000000.0
2007-01-18 21:40:00,1.86243,1.86264,1.86229,1.86249,12000000.0
2007-01-18 21:41:00,1.86232,1.86254,1.86223,1.86227,7000000.0
2007-01-18 21:42:00,1.86206,1.86206,1.86184,1.86201,7000000.0
2007-01-18 21:43:00,1.86186,1.862,1.86182,1.86199,11000000.0
2007-01-18 21:45:00,1.86168,1.86198,1.86168,1.86187,7000000.0
2007-01-18 21:46:00,1.86205,1.86205,1.8618,1.86185,6000000.0
2007-01-18 21:47:00,1.8618,1.86213,1.86162,1.8621,8000000.0
2007-01-18 21:48:00,1.86177,1.86177,1.8613,1.8613,7000000.0
2007-01-18 21:49:00,1.86143,1.86233,1.86143,1.86233,8000000.0
2007-01-18 21:50:00,1.8619,1.8619,1.86159,1.86159,10000000.0
2007-01-18 21:51:00,1.86121,1.86155,1.86111,1.86155,7000000.0
2007-01-18 21:52:00,1.86147,1.86158,1.86114,1.86158,7000000.0
2007-01-18 21:53:00,1.86125,1.86158,1.86125,1.86143,8000000.0
2007-01-18 21:54:00,1.86105,1.86118,1.86079,1.86118,9000000.0
2007-01-18 21:55:00,1.86136,1.86159,1.86135,1.86155,11000000.0
2007-01-18 21:56:00,1.86158,1.86183,1.86158,1.86183,6000000.0
2007-01-18 21:57:00,1.86168,1.86174,1.86157,1.86164,13000000.0
2007-01-18 21:58:00,1.86179,1.86212,1.86179,1.86201,6000000.0
2007-01-18 21:59:00,1.86192,1.86192,1.86162,1.86162,25000000.0
2007-01-18 22:00:00,1.86174,1.86176,1.86155,1.86156,12000000.0
2007-01-18 22:01:00,1.86167,1.86177,1.86156,1.86166,7000000.0
2007-01-18 22:02:00,1.86165,1.86174,1.86165,1.86172,11000000.0
2007-01-18 22:03:00,1.86191,1.86232,1.86191,1.86232,9000000.0
2007-01-18 22:04:00,1.86228,1.86239,1.86221,1.86221,11000000.0
2007-01-18 22:05:00,1.86219,1.86231,1.86219,1.86225,5000000.0
2007-01-18 22:06:00,1.86178,1.86195,1.86175,1.86175,8000000.0
2007-01-18 22:07:00,1.86149,1.86162,1.86126,1.86126,15000000.0
2007-01-18 22:08:00,1.86128,1.86155,1.86114,1.86155,6000000.0
2007-01-18 22:09:00,1.86125,1.86135,1.86125,1.86135,13000000.0
2007-01-18 22:10:00,1.86153,1.86182,1.86153,1.86163,9000000.0
2007-01-18 22:11:00,1.86178,1.86181,1.86166,1.86181,8000000.0
2007-01-18 22:12:00,1.86168,1.86174,1.86165,1.86173,15000000.0
2007-01-18 22:13:00,1.8618,1.8618,1.86159,1.86159,10000000.0
2007-01-18 22:14:00,1.86169,1.86175,1.8615,1.8615,13000000.0
2007-01-18 22:15:00,1.86186,1.86198,1.86184,1.86184,7000000.0
2007-01-18 22:16:00,1.86158,1.86179,1.86158,1.86179,8000000.0
2007-01-18 22:17:00,1.86167,1.86168,1.86162,1.86168,16000000.0
2007-01-18 22:18:00,1.86168,1.86194,1.86147,1.86172,7000000.0
2007-01-18 22:19:00,1.86122,1.86131,1.86111,1.86111,6000000.0
2007-01-18 22:20:00,1.86066,1.86116,1.86049,1.86116,7000000.0
2007-01-18 22:21:00,1.86104,1.86105,1.86081,1.86081,11000000.0
2007-01-18 22:22:00,1.86071,1.86093,1.86065,1.86078,8000000.0
2007-01-18 22:23:00,1.86063,1.86161,1.86063,1.86161,15000000.0
2007-01-18 22:24:00,1.86161,1.86161,1.86106,1.86106,10000000.0
2007-01-18 22:25:00,1.8611,1.86119,1.86109,1.86112,5000000.0
2007-01-18 22:26:00,1.86116,1.8614,1.86116,1.8614,10000000.0
2007-01-18 22:28:00,1.86134,1.86137,1.86127,1.86127,8000000.0
2007-01-18 22:29:00,1.86101,1.86101,1.86065,1.86065,7000000.0
2007-01-18 22:30:00,1.86085,1.86144,1.86085,1.86144,5000000.0
2007-01-18 22:31:00,1.86152,1.86169,1.86142,1.86142,7000000.0
2007-01-18 22:32:00,1.86147,1.86183,1.86147,1.86183,7000000.0
2007-01-18 22:33:00,1.86144,1.86144,1.86109,1.86123,6000000.0
2007-01-18 22:34:00,1.8614,1.86149,1.86117,1.86149,47000000.0
2007-01-18 22:35:00,1.86172,1.86174,1.86153,1.86174,8000000.0
2007-01-18 22:36:00,1.86175,1.86187,1.86175,1.86187,7000000.0
2007-01-18 22:37:00,1.86161,1.86181,1.86161,1.86181,28000000.0
2007-01-18 22:38:00,1.86171,1.86171,1.86115,1.86129,10000000.0
2007-01-18 22:39:00,1.86137,1.86137,1.86077,1.86088,11000000.0
2007-01-18 22:40:00,1.86068,1.86068,1.86026,1.86026,9000000.0
2007-01-18 22:41:00,1.86056,1.86104,1.86056,1.86104,16000000.0
2007-01-18 22:42:00,1.86104,1.86119,1.861,1.86101,9000000.0
2007-01-18 22:43:00,1.86102,1.86111,1.86102,1.86111,11000000.0
2007-01-18 22:44:00,1.86128,1.86128,1.86122,1.86128,8000000.0
2007-01-18 22:45:00,1.86139,1.86139,1.86104,1.8611,12000000.0
2007-01-18 22:46:00,1.86093,1.86093,1.8607,1.8607,9000000.0
2007-01-18 22:47:00,1.86033,1.86036,1.86024,1.86024,16000000.0
2007-01-18 22:49:00,1.86033,1.86033,1.86,1.86017,12000000.0
2007-01-18 22:50:00,1.86067,1.86073,1.86051,1.86051,16000000.0
2007-01-18 22:51:00,1.86065,1.86076,1.86056,1.86075,7000000.0
2007-01-18 22:52:00,1.86096,1.86096,1.86083,1.86094,5000000.0
2007-01-18 22:53:00,1.8608,1.86102,1.86038,1.86038,8000000.0
2007-01-18 22:54:00,1.86038,1.86057,1.86038,1.86057,7000000.0
2007-01-18 22:55:00,1.86105,1.8611,1.86105,1.8611,8000000.0
2007-01-18 22:57:00,1.8612,1.86147,1.86114,1.86114,10000000.0
2007-01-18 22:58:00,1.86123,1.86123,1.86101,1.86107,7000000.0
2007-01-18 22:59:00,1.86097,1.86097,1.86056,1.86056,9000000.0
2007-01-18 23:00:00,1.8603,1.86067,1.8603,1.86067,12000000.0
2007-01-18 23:01:00,1.86081,1.86081,1.86043,1.86065,9000000.0
2007-01-18 23:02:00,1.86108,1.86113,1.86075,1.86075,7000000.0
2007-01-18 23:03:00,1.86062,1.86075,1.86038,1.86074,12000000.0
2007-01-18 23:04:00,1.86089,1.86108,1.86089,1.86104,9000000.0
2007-01-18 23:05:00,1.86094,1.86103,1.86091,1.86091,11000000.0
2007-01-18 23:06:00,1.86098,1.86112,1.86098,1.86112,5000000.0
2007-01-18 23:07:00,1.86117,1.86119,1.86098,1.86102,8000000.0
2007-01-18 23:08:00,1.86082,1.86082,1.86072,1.86073,15000000.0
2007-01-18 23:09:00,1.86071,1.86081,1.86071,1.86073,7000000.0
2007-01-18 23:10:00,1.86069,1.86069,1.85994,1.85994,8000000.0
2007-01-18 23:11:00,1.85984,1.85997,1.85979,1.85987,8000000.0
2007-01-18 23:13:00,1.86041,1.86041,1.8596,1.8596,7000000.0
2007-01-18 23:14:00,1.85969,1.86038,1.85969,1.86035,9000000.0
2007-01-18 23:15:00,1.86024,1.86024,1.86015,1.86015,8000000.0
2007-01-18 23:17:00,1.86037,1.86054,1.86037,1.86051,7000000.0
2007-01-18 23:18:00,1.86023,1.86047,1.85996,1.86047,7000000.0
2007-01-18 23:19:00,1.86034,1.86034,1.85987,1.86025,9000000.0
2007-01-18 23:20:00,1.86031,1.86044,1.86024,1.86044,9000000.0
2007-01-18 23:21:00,1.86026,1.86026,1.85987,1.86021,5000000.0
2007-01-18 23:22:00,1.86,1.86015,1.86,1.86005,7000000.0
2007-01-18 23:23:00,1.8601,1.86015,1.86006,1.86015,6000000.0
2007-01-18 23:24:00,1.85983,1.85983,1.85925,1.85978,9000000.0
2007-01-18 23:25:00,1.85987,1.85997,1.85978,1.85997,10000000.0
2007-01-18 23:26:00,1.86034,1.86051,1.86034,1.86051,5000000.0
2007-01-18 23:27:00,1.86049,1.86049,1.86006,1.86006,5000000.0
2007-01-18 23:28:00,1.86028,1.86051,1.86028,1.86051,7000000.0
2007-01-18 23:29:00,1.86036,1.86036,1.85984,1.85984,25000000.0
2007-01-18 23:30:00,1.85973,1.86013,1.85973,1.86013,7000000.0
2007-01-18 23:31:00,1.86003,1.86012,1.85993,1.86012,14000000.0
2007-01-18 23:32:00,1.8603,1.86063,1.8603,1.86047,9000000.0
2007-01-18 23:33:00,1.86026,1.86094,1.86026,1.86094,8000000.0
2007-01-18 23:34:00,1.86109,1.86139,1.86099,1.86099,6000000.0
2007-01-18 23:35:00,1.86107,1.86107,1.86089,1.86089,12000000.0
2007-01-18 23:36:00,1.86108,1.86129,1.86104,1.86116,9000000.0
2007-01-18 23:37:00,1.86078,1.86125,1.86078,1.86125,8000000.0
2007-01-18 23:38:00,1.86114,1.86135,1.86114,1.86135,8000000.0
2007-01-18 23:39:00,1.86098,1.86113,1.86066,1.86066,11000000.0
2007-01-18 23:40:00,1.86031,1.86052,1.86013,1.86013,21000000.0
2007-01-18 23:41:00,1.86072,1.86072,1.86053,1.86056,7000000.0
2007-01-18 23:42:00,1.86021,1.86044,1.86021,1.86044,19000000.0
2007-01-18 23:43:00,1.86068,1.86097,1.86068,1.86097,7000000.0
2007-01-18 23:44:00,1.86118,1.86125,1.86028,1.86028,8000000.0
2007-01-18 23:45:00,1.86159,1.86488,1.86159,1.86352,7000000.0
2007-01-18 23:46:00,1.86343,1.86364,1.86335,1.86343,8000000.0
2007-01-18 23:47:00,1.86318,1.86324,1.86306,1.8631,7000000.0
2007-01-18 23:48:00,1.86333,1.86364,1.86327,1.86327,8000000.0
2007-01-18 23:49:00,1.86313,1.86327,1.86299,1.86299,8000000.0
2007-01-18 23:50:00,1.86293,1.86307,1.86273,1.86273,8000000.0
2007-01-18 23:51:00,1.86298,1.86319,1.86288,1.86288,7000000.0
2007-01-18 23:52:00,1.86286,1.86324,1.86286,1.86324,7000000.0
2007-01-18 23:53:00,1.86307,1.864,1.86307,1.864,10000000.0
2007-01-18 23:54:00,1.86404,1.86462,1.86397,1.86397,7000000.0
2007-01-18 23:55:00,1.86374,1.86393,1.86374,1.86393,9000000.0
2007-01-18 23:56:00,1.86393,1.86393,1.86332,1.8635,12000000.0
2007-01-18 23:57:00,1.86375,1.86375,1.86328,1.86328,6000000.0
2007-01-18 23:58:00,1.86316,1.86357,1.86316,1.86341,8000000.0
2007-01-18 23:59:00,1.8638,1.8638,1.86354,1.86356,6000000.0
2007-01-19 00:01:00,1.86381,1.86414,1.86381,1.86414,8000000.0
2007-01-19 00:02:00,1.86425,1.86425,1.86388,1.86416,9000000.0
2007-01-19 00:03:00,1.8648,1.8648,1.86448,1.86448,5000000.0
2007-01-19 00:04:00,1.86373,1.86386,1.86367,1.86386,10000000.0
2007-01-19 00:05:00,1.86411,1.86454,1.86402,1.86402,9000000.0
2007-01-19 00:06:00,1.86416,1.86416,1.86393,1.86393,8000000.0
2007-01-19 00:07:00,1.86414,1.86436,1.8641,1.86436,9000000.0
2007-01-19 00:08:00,1.86412,1.86421,1.86411,1.86417,8000000.0
2007-01-19 00:09:00,1.86399,1.86437,1.86399,1.86422,9000000.0
2007-01-19 00:10:00,1.86398,1.86411,1.86391,1.86391,23000000.0
2007-01-19 00:11:00,1.86403,1.8644,1.86403,1.86422,11000000.0
2007-01-19 00:12:00,1.86427,1.86443,1.86417,1.86429,9000000.0
2007-01-19 00:13:00,1.86456,1.86461,1.8645,1.8646,8000000.0
2007-01-19 00:14:00,1.86427,1.86456,1.86427,1.86456,7000000.0
2007-01-19 00:15:00,1.86451,1.86451,1.86408,1.86428,10000000.0
2007-01-19 00:16:00,1.86395,1.86395,1.86374,1.86391,9000000.0
2007-01-19 00:17:00,1.86392,1.86428,1.86392,1.86428,7000000.0
2007-01-19 00:18:00,1.86414,1.86414,1.86384,1.86384,8000000.0
2007-01-19 00:19:00,1.86402,1.86403,1.86385,1.86385,11000000.0
2007-01-19 00:20:00,1.86372,1.86377,1.86357,1.86377,9000000.0
2007-01-19 00:21:00,1.86365,1.86365,1.86268,1.86268,8000000.0
2007-01-19 00:22:00,1.86357,1.86357,1.86318,1.86329,6000000.0
2007-01-19 00:23:00,1.86317,1.86317,1.86289,1.86307,7000000.0
2007-01-19 00:24:00,1.8629,1.86302,1.86283,1.86286,8000000.0
2007-01-19 00:25:00,1.86283,1.86312,1.86273,1.86312,11000000.0
2007-01-19 00:26:00,1.86323,1.86336,1.86313,1.86328,7000000.0
2007-01-19 00:27:00,1.86307,1.86325,1.86307,1.86325,10000000.0
2007-01-19 00:28:00,1.863,1.86324,1.86277,1.86277,8000000.0
2007-01-19 00:29:00,1.86311,1.86352,1.86311,1.86346,9000000.0
2007-01-19 00:30:00,1.86345,1.8636,1.86345,1.86357,7000000.0
2007-01-19 00:31:00,1.86334,1.86381,1.86334,1.86381,7000000.0
2007-01-19 00:32:00,1.86385,1.86395,1.86372,1.86395,7000000.0
2007-01-19 00:33:00,1.8639,1.8639,1.86368,1.86371,7000000.0
2007-01-19 00:34:00,1.86374,1.86376,1.86348,1.86348,7000000.0
2007-01-19 00:35:00,1.86331,1.86337,1.86326,1.86326,6000000.0
2007-01-19 00:36:00,1.86316,1.86316,1.86296,1.86307,5000000.0
2007-01-19 00:37:00,1.86309,1.86322,1.863,1.86308,6000000.0
2007-01-19 00:38:00,1.8631,1.86335,1.8631,1.86312,7000000.0
2007-01-19 00:39:00,1.86322,1.86336,1.86316,1.86336,10000000.0
2007-01-19 00:41:00,1.86353,1.86366,1.86353,1.86354,6000000.0
2007-01-19 00:42:00,1.86332,1.86375,1.86332,1.86375,8000000.0
2007-01-19 00:43:00,1.86386,1.86386,1.8637,1.8637,4000000.0
2007-01-19 00:44:00,1.86366,1.86375,1.86317,1.86366,11000000.0
2007-01-19 00:45:00,1.86358,1.86376,1.86358,1.86376,7000000.0
2007-01-19 00:46:00,1.8639,1.8639,1.86374,1.86376,10000000.0
2007-01-19 00:47:00,1.86367,1.86385,1.86362,1.86385,7000000.0
2007-01-19 00:48:00,1.86391,1.86396,1.86373,1.86376,8000000.0
2007-01-19 00:49:00,1.86357,1.86364,1.86332,1.86353,7000000.0
2007-01-19 00:50:00,1.86358,1.86379,1.86358,1.86376,10000000.0
2007-01-19 00:51:00,1.8638,1.86382,1.86372,1.8638,5000000.0
2007-01-19 00:52:00,1.8638,1.8638,1.86343,1.86343,7000000.0
2007-01-19 00:53:00,1.86349,1.86358,1.8634,1.86354,11000000.0
2007-01-19 00:55:00,1.86349,1.86357,1.86341,1.86357,7000000.0
2007-01-19 00:57:00,1.86339,1.86353,1.86339,1.86347,8000000.0
2007-01-19 00:58:00,1.86351,1.86351,1.86344,1.86351,10000000.0
2007-01-19 01:02:00,1.86305,1.86338,1.86305,1.86335,8000000.0
2007-01-19 01:03:00,1.86356,1.86368,1.86344,1.8635,7000000.0
2007-01-19 01:04:00,1.86348,1.8637,1.86321,1.86356,8000000.0
2007-01-19 01:05:00,1.86358,1.86367,1.86345,1.86349,7000000.0
2007-01-19 01:06:00,1.86321,1.86321,1.863,1.86305,8000000.0
2007-01-19 01:07:00,1.8632,1.86338,1.86317,1.86317,11000000.0
2007-01-19 01:08:00,1.86329,1.86339,1.86316,1.86335,10000000.0
2007-01-19 01:09:00,1.86346,1.86365,1.86338,1.86363,8000000.0
2007-01-19 01:10:00,1.86363,1.86367,1.86333,1.86367,10000000.0
2007-01-19 01:11:00,1.86339,1.86342,1.8631,1.8631,11000000.0
2007-01-19 01:12:00,1.86311,1.86325,1.8631,1.86325,8000000.0
2007-01-19 01:13:00,1.86334,1.86348,1.86322,1.86338,8000000.0
2007-01-19 01:14:00,1.86348,1.86348,1.86318,1.86346,10000000.0
2007-01-19 01:15:00,1.86341,1.86347,1.86329,1.86347,10000000.0
2007-01-19 01:16:00,1.86346,1.86346,1.86296,1.86307,8000000.0
2007-01-19 01:17:00,1.86312,1.86336,1.86304,1.86304,11000000.0
2007-01-19 01:18:00,1.86307,1.8631,1.86267,1.86296,10000000.0
2007-01-19 01:19:00,1.86308,1.86328,1.86308,1.86318,11000000.0
2007-01-19 01:20:00,1.86311,1.86312,1.86289,1.86289,13000000.0
2007-01-19 01:21:00,1.86311,1.86316,1.86301,1.86314,7000000.0
2007-01-19 01:22:00,1.86308,1.86335,1.86308,1.86335,7000000.0
2007-01-19 01:23:00,1.86326,1.8634,1.8632,1.8634,8000000.0
2007-01-19 01:24:00,1.86326,1.8633,1.86316,1.86327,7000000.0
2007-01-19 01:25:00,1.86336,1.86346,1.86336,1.86345,8000000.0
2007-01-19 01:26:00,1.86338,1.86346,1.86336,1.86346,14000000.0
2007-01-19 01:27:00,1.86346,1.86346,1.86333,1.86333,15000000.0
2007-01-19 01:28:00,1.8631,1.86317,1.86287,1.86317,9000000.0
2007-01-19 01:29:00,1.86301,1.86331,1.86301,1.86328,10000000.0
2007-01-19 01:30:00,1.86325,1.86325,1.86312,1.86313,10000000.0
2007-01-19 01:31:00,1.86268,1.86268,1.86215,1.86238,7000000.0
2007-01-19 01:32:00,1.86275,1.86296,1.86272,1.86296,18000000.0
2007-01-19 01:33:00,1.86302,1.86304,1.86281,1.86304,6000000.0
2007-01-19 01:34:00,1.86305,1.86319,1.86305,1.86318,16000000.0
2007-01-19 01:35:00,1.86318,1.86318,1.86309,1.86314,8000000.0
2007-01-19 01:36:00,1.86302,1.86302,1.86287,1.86287,9000000.0
2007-01-19 01:37:00,1.86293,1.86301,1.86276,1.86288,5000000.0
2007-01-19 01:38:00,1.86284,1.86317,1.86284,1.86317,12000000.0
2007-01-19 01:39:00,1.86318,1.86318,1.86296,1.86296,12000000.0
2007-01-19 01:40:00,1.86298,1.8634,1.86298,1.8634,7000000.0
2007-01-19 01:41:00,1.86334,1.8635,1.86323,1.8635,11000000.0
2007-01-19 01:42:00,1.86343,1.86343,1.86309,1.86313,7000000.0
2007-01-19 01:43:00,1.86321,1.86328,1.86301,1.86323,8000000.0
2007-01-19 01:44:00,1.8632,1.8632,1.86305,1.8632,7000000.0
2007-01-19 01:45:00,1.86329,1.86338,1.86325,1.86338,7000000.0
2007-01-19 01:46:00,1.86333,1.86333,1.86316,1.86324,7000000.0
2007-01-19 01:47:00,1.86314,1.86315,1.86302,1.86305,14000000.0
2007-01-19 01:48:00,1.86318,1.8632,1.86303,1.8632,7000000.0
2007-01-19 01:50:00,1.8631,1.86337,1.86309,1.86337,10000000.0
2007-01-19 01:51:00,1.86319,1.86344,1.86319,1.86344,16000000.0
2007-01-19 01:52:00,1.86341,1.86349,1.86321,1.86349,13000000.0
2007-01-19 01:53:00,1.86356,1.86356,1.86341,1.86352,7000000.0
2007-01-19 01:54:00,1.86361,1.86376,1.8636,1.86366,9000000.0
2007-01-19 01:55:00,1.86344,1.86376,1.86344,1.86349,11000000.0
2007-01-19 01:56:00,1.86363,1.86375,1.86363,1.86375,17000000.0
2007-01-19 01:57:00,1.8637,1.86395,1.8637,1.86395,13000000.0
2007-01-19 01:58:00,1.86395,1.86397,1.8639,1.8639,10000000.0
2007-01-19 01:59:00,1.86383,1.86383,1.86366,1.86367,7000000.0
2007-01-19 02:00:00,1.86371,1.86452,1.86371,1.86452,10000000.0
2007-01-19 02:01:00,1.8643,1.8643,1.8633,1.8633,8000000.0
2007-01-19 02:02:00,1.86325,1.86391,1.86325,1.86391,7000000.0
2007-01-19 02:03:00,1.86409,1.86436,1.86242,1.86401,10000000.0
2007-01-19 02:04:00,1.86394,1.86423,1.86392,1.86423,7000000.0
2007-01-19 02:05:00,1.86408,1.86425,1.86407,1.86425,10000000.0
2007-01-19 02:06:00,1.86435,1.86451,1.86422,1.86442,10000000.0
2007-01-19 02:07:00,1.86444,1.86475,1.86444,1.86472,8000000.0
2007-01-19 02:08:00,1.86466,1.86476,1.86456,1.86456,8000000.0
2007-01-19 02:09:00,1.86434,1.86459,1.86415,1.86415,7000000.0
2007-01-19 02:10:00,1.86381,1.86409,1.86352,1.86352,9000000.0
2007-01-19 02:11:00,1.86373,1.86386,1.86273,1.86273,8000000.0
2007-01-19 02:12:00,1.86282,1.86367,1.86282,1.86367,8000000.0
2007-01-19 02:13:00,1.86377,1.86377,1.86301,1.86301,7000000.0
2007-01-19 02:14:00,1.86278,1.86312,1.86278,1.86312,9000000.0
2007-01-19 02:15:00,1.86309,1.86321,1.86306,1.8632,8000000.0
2007-01-19 02:16:00,1.8634,1.8634,1.86326,1.86336,8000000.0
2007-01-19 02:17:00,1.86333,1.86357,1.86331,1.86357,6000000.0
2007-01-19 02:18:00,1.86337,1.86353,1.86321,1.86321,7000000.0
2007-01-19 02:19:00,1.86307,1.86307,1.86272,1.86305,11000000.0
2007-01-19 02:20:00,1.86314,1.86329,1.86314,1.86329,6000000.0
2007-01-19 02:22:00,1.86338,1.86343,1.86322,1.86343,8000000.0
2007-01-19 02:23:00,1.86345,1.86348,1.86327,1.86341,10000000.0
2007-01-19 02:24:00,1.86342,1.86354,1.86335,1.86354,11000000.0
2007-01-19 02:25:00,1.86347,1.86351,1.86327,1.86332,11000000.0
2007-01-19 02:27:00,1.86336,1.86351,1.86329,1.8633,9000000.0
2007-01-19 02:28:00,1.8634,1.86341,1.86327,1.86338,10000000.0
2007-01-19 02:29:00,1.86336,1.86354,1.86323,1.86332,7000000.0
2007-01-19 02:30:00,1.8636,1.86403,1.8636,1.86403,5000000.0
2007-01-19 02:31:00,1.86426,1.86427,1.86398,1.86399,8000000.0
2007-01-19 02:32:00,1.86394,1.86394,1.86361,1.86361,8000000.0
2007-01-19 02:33:00,1.86339,1.86384,1.86339,1.86368,8000000.0
2007-01-19 02:34:00,1.86351,1.8636,1.86338,1.8635,7000000.0
2007-01-19 02:35:00,1.86351,1.86374,1.86351,1.86358,11000000.0
2007-01-19 02:36:00,1.86297,1.86343,1.86297,1.86337,7000000.0
2007-01-19 02:37:00,1.86348,1.86348,1.8632,1.86326,7000000.0
2007-01-19 02:38:00,1.86313,1.86351,1.86313,1.8635,7000000.0
2007-01-19 02:39:00,1.86348,1.86379,1.86348,1.86379,8000000.0
2007-01-19 02:40:00,1.86396,1.86424,1.86387,1.86387,7000000.0
2007-01-19 02:41:00,1.86421,1.86434,1.86412,1.86412,8000000.0
2007-01-19 02:42:00,1.86433,1.86438,1.86432,1.86434,7000000.0
2007-01-19 02:43:00,1.86433,1.86433,1.86414,1.86424,9000000.0
2007-01-19 02:44:00,1.86412,1.86443,1.86412,1.86428,7000000.0
2007-01-19 02:45:00,1.86407,1.86407,1.86371,1.86406,8000000.0
2007-01-19 02:46:00,1.86447,1.86479,1.86447,1.86475,8000000.0
2007-01-19 02:47:00,1.86472,1.8655,1.86472,1.8655,9000000.0
2007-01-19 02:48:00,1.8657,1.86581,1.86552,1.86552,8000000.0
2007-01-19 02:49:00,1.86544,1.86613,1.86544,1.86613,11000000.0
2007-01-19 02:50:00,1.86634,1.86663,1.86634,1.86659,7000000.0
2007-01-19 02:51:00,1.86674,1.86719,1.86674,1.86719,8000000.0
2007-01-19 02:52:00,1.86741,1.86741,1.86711,1.86734,7000000.0
2007-01-19 02:53:00,1.86742,1.86788,1.86742,1.86754,8000000.0
2007-01-19 02:54:00,1.86727,1.86763,1.86727,1.86763,8000000.0
2007-01-19 02:55:00,1.86766,1.86766,1.86654,1.86661,8000000.0
2007-01-19 02:56:00,1.86699,1.86699,1.86678,1.86678,7000000.0
2007-01-19 02:57:00,1.86645,1.86645,1.86593,1.86606,8000000.0
2007-01-19 02:58:00,1.86562,1.86628,1.86562,1.86628,6000000.0
2007-01-19 02:59:00,1.86629,1.86635,1.86621,1.86635,9000000.0
2007-01-19 03:00:00,1.86641,1.86657,1.86637,1.86657,6000000.0
2007-01-19 03:01:00,1.86683,1.86691,1.86679,1.86679,8000000.0
2007-01-19 03:02:00,1.86676,1.86706,1.8667,1.86703,11000000.0
2007-01-19 03:03:00,1.8675,1.86752,1.86724,1.86724,7000000.0
2007-01-19 03:04:00,1.86684,1.86694,1.86655,1.86692,7000000.0
2007-01-19 03:05:00,1.8667,1.86702,1.8667,1.86699,8000000.0
2007-01-19 03:06:00,1.86682,1.86682,1.8666,1.86677,8000000.0
2007-01-19 03:07:00,1.86682,1.86682,1.86666,1.86667,8000000.0
2007-01-19 03:08:00,1.86661,1.86663,1.86644,1.86644,5000000.0
2007-01-19 03:09:00,1.86638,1.86638,1.86616,1.86616,8000000.0
2007-01-19 03:10:00,1.86633,1.86635,1.86626,1.86626,7000000.0
2007-01-19 03:11:00,1.86635,1.86637,1.86619,1.86637,10000000.0
2007-01-19 03:12:00,1.86642,1.86642,1.86604,1.8661,7000000.0
2007-01-19 03:13:00,1.86625,1.86634,1.86618,1.86618,11000000.0
2007-01-19 03:14:00,1.86634,1.86712,1.86634,1.86712,11000000.0
2007-01-19 03:15:00,1.86667,1.86667,1.86651,1.86651,7000000.0
2007-01-19 03:16:00,1.86624,1.86651,1.86598,1.86651,7000000.0
2007-01-19 03:17:00,1.86662,1.86667,1.86592,1.86645,11000000.0
2007-01-19 03:18:00,1.86632,1.86664,1.86632,1.86664,10000000.0
2007-01-19 03:19:00,1.86696,1.86725,1.86696,1.86725,6000000.0
2007-01-19 03:20:00,1.8675,1.8675,1.86727,1.86727,7000000.0
2007-01-19 03:21:00,1.86753,1.86778,1.8672,1.86778,7000000.0
2007-01-19 03:22:00,1.86761,1.86789,1.86761,1.86787,7000000.0
2007-01-19 03:23:00,1.86764,1.86769,1.86735,1.86739,7000000.0
2007-01-19 03:24:00,1.86748,1.86763,1.8656,1.86763,8000000.0
2007-01-19 03:25:00,1.86737,1.86742,1.86718,1.86725,8000000.0
2007-01-19 03:26:00,1.86703,1.86711,1.8668,1.8668,11000000.0
2007-01-19 03:27:00,1.86692,1.86733,1.86692,1.86732,8000000.0
2007-01-19 03:28:00,1.86739,1.86741,1.86725,1.8673,10000000.0
2007-01-19 03:29:00,1.86728,1.86739,1.8671,1.86724,11000000.0
2007-01-19 03:30:00,1.8673,1.8673,1.8671,1.86714,7000000.0
2007-01-19 03:31:00,1.86719,1.86719,1.8669,1.8669,9000000.0
2007-01-19 03:32:00,1.86718,1.86738,1.86718,1.8673,6000000.0
2007-01-19 03:33:00,1.86703,1.8672,1.86697,1.86697,7000000.0
2007-01-19 03:34:00,1.86691,1.86721,1.86691,1.8671,8000000.0
2007-01-19 03:35:00,1.8667,1.86703,1.8667,1.86703,10000000.0
2007-01-19 03:36:00,1.86713,1.86721,1.86707,1.8672,10000000.0
2007-01-19 03:37:00,1.86716,1.86718,1.867,1.867,9000000.0
2007-01-19 03:38:00,1.8669,1.8669,1.8667,1.86679,7000000.0
2007-01-19 03:39:00,1.86668,1.86668,1.86653,1.86653,8000000.0
2007-01-19 03:40:00,1.86645,1.86645,1.86641,1.86641,2000000.0
2007-01-19 03:41:00,1.86654,1.86675,1.86648,1.86675,10000000.0
2007-01-19 03:42:00,1.86666,1.86682,1.86661,1.86682,10000000.0
2007-01-19 03:43:00,1.86689,1.86692,1.86674,1.86678,8000000.0
2007-01-19 03:44:00,1.86681,1.86727,1.86681,1.86727,3000000.0
2007-01-19 03:45:00,1.86729,1.86736,1.86705,1.86727,8000000.0
2007-01-19 03:46:00,1.86737,1.86737,1.86693,1.86693,7000000.0
2007-01-19 03:48:00,1.86706,1.86722,1.86705,1.86705,5000000.0
2007-01-19 03:49:00,1.86682,1.86695,1.86682,1.8669,8000000.0
2007-01-19 03:50:00,1.8669,1.86698,1.86682,1.86688,8000000.0
2007-01-19 03:51:00,1.86685,1.86685,1.86662,1.86681,9000000.0
2007-01-19 03:52:00,1.86689,1.86736,1.86689,1.86736,8000000.0
2007-01-19 03:53:00,1.86752,1.86765,1.86745,1.86756,10000000.0
2007-01-19 03:54:00,1.86771,1.86781,1.86759,1.86759,7000000.0
2007-01-19 03:55:00,1.86757,1.86757,1.86724,1.86753,7000000.0
2007-01-19 03:56:00,1.86754,1.86754,1.86717,1.86723,7000000.0
2007-01-19 03:57:00,1.86708,1.86724,1.86703,1.86724,8000000.0
2007-01-19 03:58:00,1.86748,1.86756,1.86572,1.86751,7000000.0
2007-01-19 03:59:00,1.86754,1.86762,1.86726,1.86726,7000000.0
2007-01-19 04:00:00,1.86742,1.86755,1.86734,1.86755,6000000.0
2007-01-19 04:01:00,1.86753,1.86753,1.86725,1.86737,7000000.0
2007-01-19 04:02:00,1.86729,1.86758,1.86729,1.86744,8000000.0
2007-01-19 04:03:00,1.86764,1.86777,1.8676,1.86766,8000000.0
2007-01-19 04:04:00,1.86772,1.86793,1.86726,1.86726,8000000.0
2007-01-19 04:05:00,1.86754,1.86861,1.86754,1.86861,8000000.0
2007-01-19 04:06:00,1.86872,1.86898,1.86828,1.86828,9000000.0
2007-01-19 04:07:00,1.86821,1.86824,1.86802,1.86814,11000000.0
2007-01-19 04:09:00,1.86837,1.86837,1.86822,1.86829,7000000.0
2007-01-19 04:10:00,1.86808,1.86829,1.86795,1.86795,8000000.0
2007-01-19 04:11:00,1.86803,1.86837,1.86803,1.8683,7000000.0
2007-01-19 04:12:00,1.8681,1.86835,1.8681,1.86835,7000000.0
2007-01-19 04:13:00,1.86834,1.86834,1.86804,1.86804,8000000.0
2007-01-19 04:14:00,1.86822,1.86858,1.86822,1.86842,7000000.0
2007-01-19 04:15:00,1.86884,1.86898,1.86884,1.86893,7000000.0
2007-01-19 04:16:00,1.86889,1.86889,1.86864,1.86864,5000000.0
2007-01-19 04:17:00,1.86856,1.86856,1.86823,1.86823,7000000.0
2007-01-19 04:18:00,1.86799,1.86855,1.86799,1.86855,8000000.0
2007-01-19 04:19:00,1.86872,1.86882,1.86855,1.86882,8000000.0
2007-01-19 04:20:00,1.86874,1.86875,1.86844,1.86845,10000000.0
2007-01-19 04:21:00,1.86825,1.86825,1.86806,1.86806,8000000.0
2007-01-19 04:22:00,1.86819,1.86826,1.86814,1.86816,9000000.0
2007-01-19 04:23:00,1.86816,1.86817,1.86803,1.86817,7000000.0
2007-01-19 04:24:00,1.86828,1.86852,1.86828,1.86852,9000000.0
2007-01-19 04:26:00,1.86842,1.86857,1.86842,1.86842,7000000.0
2007-01-19 04:27:00,1.8685,1.86856,1.86846,1.86847,8000000.0
2007-01-19 04:28:00,1.86819,1.86819,1.86781,1.86818,7000000.0
2007-01-19 04:29:00,1.8681,1.86819,1.86792,1.86801,8000000.0
2007-01-19 04:30:00,1.86793,1.86839,1.8679,1.86839,9000000.0
2007-01-19 04:31:00,1.86822,1.86836,1.86813,1.86832,10000000.0
2007-01-19 04:32:00,1.86841,1.86893,1.86834,1.86893,9000000.0
2007-01-19 04:33:00,1.86901,1.86901,1.8687,1.8687,8000000.0
2007-01-19 04:34:00,1.86887,1.86892,1.86875,1.86881,7000000.0
2007-01-19 04:35:00,1.86878,1.86903,1.86877,1.86899,7000000.0
2007-01-19 04:36:00,1.869,1.86908,1.86888,1.86888,6000000.0
2007-01-19 04:38:00,1.86856,1.86871,1.86849,1.86871,9000000.0
2007-01-19 04:39:00,1.86868,1.86876,1.86859,1.86876,9000000.0
2007-01-19 04:40:00,1.86883,1.86883,1.86856,1.86871,9000000.0
2007-01-19 04:41:00,1.86868,1.86868,1.86834,1.86852,8000000.0
2007-01-19 04:42:00,1.8685,1.86859,1.86834,1.86858,7000000.0
2007-01-19 04:43:00,1.8689,1.86895,1.86858,1.86866,11000000.0
2007-01-19 04:44:00,1.86878,1.86878,1.8684,1.86845,9000000.0
2007-01-19 04:45:00,1.86834,1.86846,1.86822,1.86846,8000000.0
2007-01-19 04:46:00,1.86854,1.86861,1.86854,1.8686,6000000.0
2007-01-19 04:47:00,1.86861,1.86861,1.86851,1.86851,2000000.0
2007-01-19 04:48:00,1.86854,1.86889,1.86854,1.86889,7000000.0
2007-01-19 04:49:00,1.86894,1.86894,1.86862,1.86891,11000000.0
2007-01-19 04:51:00,1.8689,1.86908,1.8689,1.86898,7000000.0
2007-01-19 04:52:00,1.869,1.86901,1.86863,1.86863,10000000.0
2007-01-19 04:53:00,1.86841,1.86891,1.86841,1.86855,9000000.0
2007-01-19 04:54:00,1.86878,1.86878,1.86858,1.86873,7000000.0
2007-01-19 04:55:00,1.86865,1.86884,1.86865,1.86884,8000000.0
2007-01-19 04:56:00,1.86886,1.86891,1.86849,1.86849,7000000.0
2007-01-19 04:57:00,1.86851,1.8688,1.86851,1.8688,8000000.0
2007-01-19 04:58:00,1.86889,1.86904,1.86884,1.86904,8000000.0
2007-01-19 04:59:00,1.86864,1.86864,1.86819,1.86823,8000000.0
2007-01-19 05:00:00,1.86802,1.86836,1.86793,1.86836,7000000.0
2007-01-19 05:01:00,1.86855,1.86855,1.86837,1.86845,7000000.0
2007-01-19 05:02:00,1.86843,1.86843,1.86803,1.86813,7000000.0
2007-01-19 05:03:00,1.86808,1.86826,1.86806,1.86826,7000000.0
2007-01-19 05:04:00,1.86787,1.8681,1.86787,1.8681,7000000.0
2007-01-19 05:05:00,1.8678,1.86798,1.8678,1.86783,8000000.0
2007-01-19 05:06:00,1.8677,1.86791,1.8677,1.86779,8000000.0
2007-01-19 05:07:00,1.86822,1.86822,1.86789,1.86821,8000000.0
2007-01-19 05:08:00,1.86827,1.86827,1.868,1.868,10000000.0
2007-01-19 05:09:00,1.8681,1.8681,1.86782,1.86782,7000000.0
2007-01-19 05:10:00,1.8681,1.8681,1.86796,1.86802,7000000.0
2007-01-19 05:11:00,1.86791,1.86791,1.86751,1.86756,8000000.0
2007-01-19 05:12:00,1.8671,1.86745,1.8671,1.86745,11000000.0
2007-01-19 05:13:00,1.8675,1.86755,1.86736,1.8674,8000000.0
2007-01-19 05:14:00,1.8676,1.86777,1.86758,1.86775,11000000.0
2007-01-19 05:15:00,1.86753,1.86769,1.86753,1.86754,11000000.0
2007-01-19 05:16:00,1.86768,1.86768,1.86756,1.86759,9000000.0
2007-01-19 05:17:00,1.8678,1.86788,1.86757,1.86757,8000000.0
2007-01-19 05:18:00,1.86735,1.86735,1.86717,1.86725,8000000.0
2007-01-19 05:19:00,1.86726,1.86763,1.86717,1.86763,7000000.0
2007-01-19 05:20:00,1.86792,1.86792,1.86775,1.86775,10000000.0
2007-01-19 05:21:00,1.86762,1.86781,1.86762,1.86766,8000000.0
2007-01-19 05:22:00,1.86741,1.86742,1.86712,1.86712,7000000.0
2007-01-19 05:23:00,1.86729,1.86741,1.86708,1.86708,10000000.0
2007-01-19 05:24:00,1.86742,1.86767,1.86736,1.86759,7000000.0
2007-01-19 05:25:00,1.86782,1.86786,1.86762,1.86762,7000000.0
2007-01-19 05:26:00,1.86781,1.86801,1.86781,1.86797,7000000.0
2007-01-19 05:27:00,1.86802,1.86824,1.868,1.86814,8000000.0
2007-01-19 05:28:00,1.8681,1.8681,1.86775,1.86775,9000000.0
2007-01-19 05:29:00,1.86779,1.868,1.86759,1.86766,7000000.0
2007-01-19 05:30:00,1.86749,1.86775,1.86748,1.86767,7000000.0
2007-01-19 05:31:00,1.86815,1.86828,1.86804,1.86824,8000000.0
2007-01-19 05:32:00,1.86819,1.86829,1.86803,1.86829,8000000.0
2007-01-19 05:33:00,1.86831,1.86831,1.86809,1.86809,9000000.0
2007-01-19 05:34:00,1.86848,1.86848,1.86832,1.86832,5000000.0
2007-01-19 05:35:00,1.86837,1.8686,1.86827,1.86827,7000000.0
2007-01-19 05:36:00,1.86855,1.86881,1.86855,1.8687,11000000.0
2007-01-19 05:37:00,1.86867,1.86868,1.86859,1.86864,7000000.0
2007-01-19 05:38:00,1.86864,1.86864,1.86841,1.86841,6000000.0
2007-01-19 05:39:00,1.8686,1.86862,1.86858,1.86859,7000000.0
2007-01-19 05:40:00,1.86846,1.86854,1.86821,1.86824,8000000.0
2007-01-19 05:42:00,1.86854,1.86879,1.86841,1.86841,7000000.0
2007-01-19 05:43:00,1.86823,1.86823,1.86785,1.86794,9000000.0
2007-01-19 05:44:00,1.8681,1.86825,1.86791,1.86825,8000000.0
2007-01-19 05:45:00,1.8683,1.86837,1.86818,1.86837,11000000.0
2007-01-19 05:46:00,1.86804,1.86812,1.86804,1.86808,5000000.0
2007-01-19 05:47:00,1.86817,1.86829,1.86817,1.86821,8000000.0
2007-01-19 05:48:00,1.8682,1.86867,1.8682,1.86867,7000000.0
2007-01-19 05:49:00,1.86844,1.86862,1.86844,1.86862,8000000.0
2007-01-19 05:50:00,1.86857,1.8688,1.86833,1.8688,9000000.0
2007-01-19 05:51:00,1.86887,1.86901,1.86887,1.86899,8000000.0
2007-01-19 05:52:00,1.86882,1.86896,1.86882,1.86891,8000000.0
2007-01-19 05:53:00,1.86869,1.86879,1.86869,1.86879,7000000.0
2007-01-19 05:54:00,1.8688,1.86906,1.8688,1.86906,10000000.0
2007-01-19 05:55:00,1.86927,1.86955,1.86927,1.86949,8000000.0
2007-01-19 05:56:00,1.86955,1.86958,1.86936,1.86949,7000000.0
2007-01-19 05:57:00,1.86965,1.86965,1.86934,1.86934,8000000.0
2007-01-19 05:58:00,1.86932,1.86953,1.86929,1.86945,9000000.0
2007-01-19 05:59:00,1.86941,1.86941,1.86909,1.86909,10000000.0
2007-01-19 06:00:00,1.86904,1.8693,1.86904,1.86921,8000000.0
2007-01-19 06:01:00,1.86924,1.86931,1.86921,1.86921,7000000.0
2007-01-19 06:03:00,1.86886,1.86947,1.86886,1.86946,8000000.0
2007-01-19 06:04:00,1.86966,1.86971,1.86955,1.86971,7000000.0
2007-01-19 06:05:00,1.86991,1.86994,1.86974,1.86978,7000000.0
2007-01-19 06:06:00,1.86953,1.86953,1.86937,1.8694,5000000.0
2007-01-19 06:07:00,1.86972,1.86985,1.86964,1.86984,7000000.0
2007-01-19 06:08:00,1.8698,1.8698,1.86963,1.86968,6000000.0
2007-01-19 06:09:00,1.86978,1.87002,1.86978,1.87002,8000000.0
2007-01-19 06:10:00,1.86989,1.86989,1.86949,1.86949,8000000.0
2007-01-19 06:11:00,1.86942,1.86942,1.86913,1.86914,8000000.0
2007-01-19 06:12:00,1.86922,1.86937,1.86915,1.86937,8000000.0
2007-01-19 06:13:00,1.8695,1.86967,1.86946,1.86967,8000000.0
2007-01-19 06:14:00,1.86996,1.87012,1.86976,1.86976,7000000.0
2007-01-19 06:15:00,1.8697,1.8697,1.86953,1.86953,8000000.0
2007-01-19 06:16:00,1.87001,1.87047,1.87001,1.87037,5000000.0
2007-01-19 06:17:00,1.87082,1.87122,1.87037,1.87037,7000000.0
2007-01-19 06:18:00,1.87009,1.8707,1.87009,1.8707,9000000.0
2007-01-19 06:19:00,1.87049,1.87049,1.87008,1.87008,7000000.0
2007-01-19 06:20:00,1.87035,1.8708,1.87035,1.87065,8000000.0
2007-01-19 06:21:00,1.87065,1.87065,1.87028,1.87053,8000000.0
2007-01-19 06:22:00,1.87073,1.87073,1.87049,1.8707,8000000.0
2007-01-19 06:23:00,1.87096,1.87138,1.87096,1.87129,8000000.0
2007-01-19 06:24:00,1.8713,1.87166,1.87129,1.87166,11000000.0
2007-01-19 06:25:00,1.87144,1.87144,1.87129,1.87135,11000000.0
2007-01-19 06:26:00,1.87137,1.87137,1.87091,1.87107,11000000.0
2007-01-19 06:27:00,1.87094,1.87099,1.87073,1.87073,7000000.0
2007-01-19 06:28:00,1.87035,1.87072,1.87026,1.87072,8000000.0
2007-01-19 06:29:00,1.87073,1.87086,1.87068,1.87074,8000000.0
2007-01-19 06:30:00,1.87064,1.87064,1.87045,1.87045,8000000.0
2007-01-19 06:31:00,1.87019,1.87019,1.86999,1.87014,7000000.0
2007-01-19 06:32:00,1.86989,1.87,1.86989,1.86993,6000000.0
2007-01-19 06:33:00,1.86996,1.87017,1.86996,1.87017,7000000.0
2007-01-19 06:34:00,1.87014,1.87016,1.86994,1.87005,7000000.0
2007-01-19 06:35:00,1.86997,1.87019,1.8699,1.8699,11000000.0
2007-01-19 06:36:00,1.86973,1.86975,1.86946,1.86946,5000000.0
2007-01-19 06:38:00,1.86955,1.86955,1.86947,1.86947,2000000.0
2007-01-19 06:39:00,1.86946,1.86956,1.86938,1.86944,11000000.0
2007-01-19 06:40:00,1.8696,1.86995,1.86954,1.86954,7000000.0
2007-01-19 06:41:00,1.86942,1.86942,1.86923,1.86942,7000000.0
2007-01-19 06:42:00,1.87001,1.87025,1.87001,1.87011,5000000.0
2007-01-19 06:43:00,1.86971,1.86986,1.86971,1.86985,7000000.0
2007-01-19 06:44:00,1.86985,1.86985,1.86968,1.86983,8000000.0
2007-01-19 06:45:00,1.8699,1.8699,1.86961,1.86988,8000000.0
2007-01-19 06:46:00,1.87008,1.87028,1.86995,1.87028,10000000.0
2007-01-19 06:47:00,1.87022,1.87022,1.86966,1.86966,8000000.0
2007-01-19 06:48:00,1.86991,1.87044,1.86991,1.87041,7000000.0
2007-01-19 06:49:00,1.87009,1.87009,1.86975,1.86995,8000000.0
2007-01-19 06:50:00,1.87,1.87035,1.87,1.87035,5000000.0
2007-01-19 06:51:00,1.87036,1.87036,1.86994,1.86996,10000000.0
2007-01-19 06:52:00,1.86993,1.86993,1.86969,1.8699,8000000.0
2007-01-19 06:53:00,1.86996,1.87032,1.86996,1.87019,8000000.0
2007-01-19 06:54:00,1.8703,1.87059,1.87021,1.87041,7000000.0
2007-01-19 06:55:00,1.87034,1.87034,1.86988,1.86988,7000000.0
2007-01-19 06:56:00,1.86992,1.87003,1.86988,1.86988,6000000.0
2007-01-19 06:57:00,1.87017,1.87018,1.86995,1.86995,7000000.0
2007-01-19 06:58:00,1.86996,1.87048,1.86982,1.87048,7000000.0
2007-01-19 06:59:00,1.8699,1.8699,1.86941,1.86948,7000000.0
2007-01-19 07:00:00,1.86966,1.86997,1.86966,1.86984,7000000.0
2007-01-19 07:01:00,1.86942,1.86962,1.86941,1.86962,7000000.0
2007-01-19 07:02:00,1.86971,1.86994,1.86971,1.86994,7000000.0
2007-01-19 07:03:00,1.86991,1.87004,1.86953,1.86975,7000000.0
2007-01-19 07:04:00,1.86968,1.86968,1.86931,1.86966,8000000.0
2007-01-19 07:05:00,1.86954,1.86984,1.86949,1.86949,11000000.0
2007-01-19 07:06:00,1.86932,1.86975,1.86932,1.86975,11000000.0
2007-01-19 07:07:00,1.86941,1.8697,1.86941,1.8695,11000000.0
2007-01-19 07:08:00,1.86969,1.86969,1.86943,1.86947,9000000.0
2007-01-19 07:09:00,1.86942,1.86943,1.86915,1.86943,8000000.0
2007-01-19 07:10:00,1.86949,1.86984,1.86949,1.86963,7000000.0
2007-01-19 07:11:00,1.86955,1.86955,1.86927,1.86927,10000000.0
2007-01-19 07:12:00,1.86942,1.87018,1.86942,1.87018,7000000.0
2007-01-19 07:13:00,1.87048,1.8705,1.87019,1.87019,8000000.0
2007-01-19 07:14:00,1.86967,1.87002,1.8696,1.87002,7000000.0
2007-01-19 07:15:00,1.87012,1.87012,1.86967,1.86967,10000000.0
2007-01-19 07:16:00,1.87017,1.87017,1.86996,1.87004,8000000.0
2007-01-19 07:17:00,1.86933,1.86973,1.86933,1.86973,11000000.0
2007-01-19 07:18:00,1.86975,1.87004,1.86975,1.86991,8000000.0
2007-01-19 07:19:00,1.86998,1.86998,1.86958,1.86958,8000000.0
2007-01-19 07:20:00,1.86967,1.86991,1.86948,1.86991,9000000.0
2007-01-19 07:21:00,1.87007,1.87041,1.87007,1.87041,10000000.0
2007-01-19 07:22:00,1.87036,1.87036,1.86982,1.87005,11000000.0
2007-01-19 07:23:00,1.87003,1.87003,1.86953,1.86964,7000000.0
2007-01-19 07:24:00,1.86992,1.87003,1.86976,1.86976,9000000.0
2007-01-19 07:25:00,1.8698,1.8698,1.86963,1.86963,8000000.0
2007-01-19 07:26:00,1.86933,1.86963,1.86933,1.86956,7000000.0
2007-01-19 07:27:00,1.8698,1.8698,1.86941,1.86941,7000000.0
2007-01-19 07:28:00,1.86928,1.86983,1.86928,1.86983,7000000.0
2007-01-19 07:29:00,1.86959,1.86959,1.86899,1.86907,8000000.0
2007-01-19 07:30:00,1.8689,1.86907,1.8689,1.86901,8000000.0
2007-01-19 07:31:00,1.86893,1.86906,1.86883,1.86883,7000000.0
2007-01-19 07:32:00,1.86905,1.86925,1.86889,1.86925,9000000.0
2007-01-19 07:33:00,1.86931,1.86931,1.86905,1.86905,8000000.0
2007-01-19 07:34:00,1.86901,1.86901,1.86879,1.86879,11000000.0
2007-01-19 07:35:00,1.869,1.869,1.86879,1.86895,8000000.0
2007-01-19 07:36:00,1.86872,1.86889,1.86872,1.86885,7000000.0
2007-01-19 07:37:00,1.86887,1.86907,1.86873,1.86873,7000000.0
2007-01-19 07:38:00,1.86871,1.86902,1.86858,1.86902,11000000.0
2007-01-19 07:39:00,1.86884,1.86896,1.86883,1.86892,7000000.0
2007-01-19 07:40:00,1.86902,1.86916,1.86893,1.86905,8000000.0
2007-01-19 07:42:00,1.86946,1.86946,1.86875,1.86875,11000000.0
2007-01-19 07:43:00,1.86876,1.86895,1.86876,1.86895,7000000.0
2007-01-19 07:44:00,1.86905,1.86905,1.86889,1.869,7000000.0
2007-01-19 07:45:00,1.8689,1.8689,1.86828,1.86828,7000000.0
2007-01-19 07:46:00,1.86803,1.86818,1.86801,1.86812,7000000.0
2007-01-19 07:47:00,1.86827,1.86863,1.86827,1.86863,7000000.0
2007-01-19 07:48:00,1.86867,1.86906,1.86867,1.8687,8000000.0
2007-01-19 07:49:00,1.8683,1.86852,1.86822,1.86822,8000000.0
2007-01-19 07:50:00,1.86787,1.86795,1.86781,1.86787,7000000.0
2007-01-19 07:51:00,1.86801,1.86817,1.8677,1.86817,8000000.0
2007-01-19 07:52:00,1.86805,1.86805,1.86772,1.86799,10000000.0
2007-01-19 07:53:00,1.86779,1.86835,1.86779,1.86835,11000000.0
2007-01-19 07:54:00,1.86871,1.86871,1.86832,1.8686,9000000.0
2007-01-19 07:55:00,1.86872,1.86872,1.86821,1.86834,9000000.0
2007-01-19 07:56:00,1.86877,1.8689,1.86858,1.86858,9000000.0
2007-01-19 07:57:00,1.86875,1.86907,1.86875,1.86898,7000000.0
2007-01-19 07:58:00,1.86913,1.86913,1.86887,1.86887,7000000.0
2007-01-19 07:59:00,1.86874,1.86895,1.86856,1.8688,7000000.0
2007-01-19 08:00:00,1.86868,1.86899,1.86856,1.86856,8000000.0
2007-01-19 08:01:00,1.86867,1.86917,1.86867,1.86903,10000000.0
2007-01-19 08:02:00,1.86868,1.86918,1.86868,1.86918,7000000.0
2007-01-19 08:03:00,1.8687,1.869,1.86865,1.8688,8000000.0
2007-01-19 08:04:00,1.86887,1.86922,1.86887,1.86911,8000000.0
2007-01-19 08:05:00,1.86945,1.86954,1.86937,1.86937,8000000.0
2007-01-19 08:06:00,1.86935,1.8694,1.86914,1.86914,6000000.0
2007-01-19 08:07:00,1.86936,1.86943,1.86905,1.86905,7000000.0
2007-01-19 08:08:00,1.86918,1.86918,1.8689,1.86898,7000000.0
2007-01-19 08:09:00,1.86895,1.86916,1.86895,1.86916,7000000.0
2007-01-19 08:10:00,1.86945,1.86945,1.86866,1.86866,7000000.0
2007-01-19 08:11:00,1.86863,1.86878,1.86851,1.86865,8000000.0
2007-01-19 08:12:00,1.86858,1.86858,1.86732,1.86732,9000000.0
2007-01-19 08:13:00,1.86741,1.86786,1.8674,1.86786,7000000.0
2007-01-19 08:14:00,1.86777,1.86794,1.86763,1.86794,9000000.0
2007-01-19 08:15:00,1.8678,1.8678,1.86705,1.86705,8000000.0
2007-01-19 08:16:00,1.86698,1.86713,1.86673,1.86676,11000000.0
2007-01-19 08:17:00,1.86655,1.8667,1.86655,1.86659,7000000.0
2007-01-19 08:18:00,1.86625,1.86661,1.86614,1.86661,9000000.0
2007-01-19 08:19:00,1.86622,1.86683,1.86622,1.86683,7000000.0
2007-01-19 08:20:00,1.86703,1.86703,1.86658,1.86676,8000000.0
2007-01-19 08:21:00,1.86644,1.86652,1.86632,1.86648,8000000.0
2007-01-19 08:22:00,1.86655,1.86661,1.86647,1.86654,8000000.0
2007-01-19 08:23:00,1.86625,1.86678,1.86625,1.86678,7000000.0
2007-01-19 08:24:00,1.8672,1.8672,1.86692,1.86693,7000000.0
2007-01-19 08:25:00,1.86654,1.86654,1.86627,1.86627,8000000.0
2007-01-19 08:26:00,1.86638,1.86652,1.86622,1.86622,7000000.0
2007-01-19 08:27:00,1.866,1.86629,1.86594,1.86629,10000000.0
2007-01-19 08:28:00,1.86639,1.86675,1.86639,1.86675,7000000.0
2007-01-19 08:29:00,1.86693,1.86707,1.86669,1.86669,10000000.0
2007-01-19 08:30:00,1.86722,1.86755,1.86722,1.86735,7000000.0
2007-01-19 08:31:00,1.86687,1.86687,1.86636,1.86636,10000000.0
2007-01-19 08:32:00,1.86638,1.86666,1.86637,1.86637,8000000.0
2007-01-19 08:33:00,1.86594,1.86594,1.8656,1.8656,7000000.0
2007-01-19 08:34:00,1.8657,1.86611,1.8657,1.86602,9000000.0
2007-01-19 08:35:00,1.86625,1.86659,1.86625,1.86659,9000000.0
2007-01-19 08:36:00,1.86633,1.86634,1.86622,1.86626,8000000.0
2007-01-19 08:37:00,1.86627,1.86691,1.86627,1.86691,9000000.0
2007-01-19 08:38:00,1.8674,1.86741,1.86712,1.86729,10000000.0
2007-01-19 08:39:00,1.86727,1.86727,1.86671,1.86671,11000000.0
2007-01-19 08:40:00,1.86643,1.86701,1.86641,1.86701,8000000.0
2007-01-19 08:41:00,1.86687,1.86687,1.86599,1.86599,11000000.0
2007-01-19 08:42:00,1.86571,1.86597,1.8657,1.86595,10000000.0
2007-01-19 08:43:00,1.86636,1.8667,1.86636,1.86667,8000000.0
2007-01-19 08:44:00,1.86559,1.86567,1.86547,1.86567,10000000.0
2007-01-19 08:45:00,1.86562,1.8662,1.86562,1.86593,8000000.0
2007-01-19 08:46:00,1.86568,1.86607,1.86462,1.86604,8000000.0
2007-01-19 08:47:00,1.866,1.866,1.86569,1.86573,7000000.0
2007-01-19 08:48:00,1.86612,1.86625,1.86612,1.86621,8000000.0
2007-01-19 08:49:00,1.86614,1.86614,1.86568,1.86568,11000000.0
2007-01-19 08:50:00,1.86601,1.86615,1.86572,1.86572,7000000.0
2007-01-19 08:51:00,1.86568,1.86588,1.86561,1.86561,8000000.0
2007-01-19 08:52:00,1.86586,1.86589,1.86572,1.86589,9000000.0
2007-01-19 08:53:00,1.86585,1.86585,1.86534,1.86574,8000000.0
2007-01-19 08:54:00,1.86569,1.86601,1.86569,1.86601,8000000.0
2007-01-19 08:55:00,1.86609,1.86609,1.86591,1.86596,8000000.0
2007-01-19 08:56:00,1.86586,1.86607,1.86586,1.86594,7000000.0
2007-01-19 08:57:00,1.8653,1.8653,1.86516,1.86527,8000000.0
2007-01-19 08:58:00,1.8652,1.86556,1.8652,1.86552,7000000.0
2007-01-19 08:59:00,1.86537,1.86537,1.86498,1.86529,7000000.0
2007-01-19 09:00:00,1.86514,1.86552,1.86514,1.86533,8000000.0
2007-01-19 09:01:00,1.86542,1.86542,1.86501,1.86527,9000000.0
2007-01-19 09:02:00,1.86555,1.86555,1.86548,1.86551,10000000.0
2007-01-19 09:03:00,1.86509,1.86538,1.86509,1.8652,7000000.0
2007-01-19 09:04:00,1.86553,1.86572,1.86553,1.86569,7000000.0
2007-01-19 09:05:00,1.86558,1.86558,1.86538,1.86538,7000000.0
2007-01-19 09:06:00,1.86541,1.86589,1.86541,1.86576,11000000.0
2007-01-19 09:07:00,1.86548,1.86552,1.86537,1.86544,8000000.0
2007-01-19 09:08:00,1.86536,1.86536,1.86515,1.86527,7000000.0
2007-01-19 09:09:00,1.86527,1.86553,1.86527,1.86553,11000000.0
2007-01-19 09:10:00,1.86544,1.86544,1.86494,1.86494,7000000.0
2007-01-19 09:11:00,1.86493,1.86524,1.86493,1.86521,9000000.0
2007-01-19 09:12:00,1.86474,1.8654,1.86474,1.86539,8000000.0
2007-01-19 09:13:00,1.86538,1.86549,1.86511,1.86547,9000000.0
2007-01-19 09:14:00,1.8656,1.86572,1.86519,1.86572,11000000.0
2007-01-19 09:15:00,1.86626,1.86637,1.8661,1.8661,7000000.0
2007-01-19 09:16:00,1.86588,1.86588,1.86564,1.86584,8000000.0
2007-01-19 09:17:00,1.86583,1.86586,1.86565,1.86574,11000000.0
2007-01-19 09:18:00,1.86576,1.86576,1.86557,1.8657,8000000.0
2007-01-19 09:19:00,1.86562,1.86574,1.86528,1.86572,7000000.0
2007-01-19 09:20:00,1.86567,1.86577,1.86547,1.86547,7000000.0
2007-01-19 09:21:00,1.86532,1.86563,1.86523,1.86563,8000000.0
2007-01-19 09:22:00,1.8661,1.86652,1.8661,1.86652,8000000.0
2007-01-19 09:23:00,1.86598,1.86598,1.86538,1.86541,7000000.0
2007-01-19 09:24:00,1.86551,1.86568,1.86546,1.86568,8000000.0
2007-01-19 09:25:00,1.8657,1.86582,1.8657,1.86573,7000000.0
2007-01-19 09:26:00,1.86555,1.8659,1.86555,1.8659,11000000.0
2007-01-19 09:27:00,1.86596,1.86654,1.86596,1.86654,11000000.0
2007-01-19 09:28:00,1.86693,1.86716,1.86693,1.86697,9000000.0
2007-01-19 09:29:00,1.86748,1.86801,1.86748,1.86796,8000000.0
2007-01-19 09:30:00,1.86782,1.86796,1.86761,1.86796,7000000.0
2007-01-19 09:31:00,1.8677,1.86792,1.86729,1.86729,7000000.0
2007-01-19 09:32:00,1.8674,1.8674,1.86707,1.86707,7000000.0
2007-01-19 09:33:00,1.86689,1.86689,1.86658,1.86682,8000000.0
2007-01-19 09:34:00,1.86669,1.86669,1.86645,1.86665,7000000.0
2007-01-19 09:35:00,1.86634,1.86661,1.8663,1.8666,10000000.0
2007-01-19 09:36:00,1.86688,1.86707,1.86667,1.86681,8000000.0
2007-01-19 09:37:00,1.86645,1.86645,1.86574,1.86583,11000000.0
2007-01-19 09:38:00,1.86566,1.86598,1.86392,1.86598,11000000.0
2007-01-19 09:39:00,1.86639,1.86658,1.8661,1.8661,7000000.0
2007-01-19 09:40:00,1.86597,1.8662,1.86592,1.86592,9000000.0
2007-01-19 09:41:00,1.86608,1.86613,1.86587,1.86587,8000000.0
2007-01-19 09:42:00,1.8664,1.86695,1.8664,1.86695,10000000.0
2007-01-19 09:43:00,1.86727,1.86727,1.86661,1.86661,11000000.0
2007-01-19 09:44:00,1.86675,1.86713,1.86675,1.86703,8000000.0
2007-01-19 09:45:00,1.86654,1.86748,1.86654,1.86748,7000000.0
2007-01-19 09:46:00,1.86702,1.86702,1.86649,1.86667,11000000.0
2007-01-19 09:47:00,1.86644,1.86673,1.86643,1.86665,9000000.0
2007-01-19 09:48:00,1.86651,1.86666,1.86651,1.86665,7000000.0
2007-01-19 09:49:00,1.86658,1.86681,1.86658,1.86675,11000000.0
2007-01-19 09:50:00,1.86683,1.86735,1.86683,1.86735,8000000.0
2007-01-19 09:51:00,1.86738,1.86767,1.86726,1.86767,8000000.0
2007-01-19 09:52:00,1.86781,1.86781,1.8674,1.8674,8000000.0
2007-01-19 09:53:00,1.86724,1.86737,1.86707,1.86707,10000000.0
2007-01-19 09:54:00,1.86716,1.86716,1.86679,1.86712,5000000.0
2007-01-19 09:55:00,1.86729,1.86729,1.86694,1.86717,8000000.0
2007-01-19 09:56:00,1.86711,1.86733,1.86711,1.86721,10000000.0
2007-01-19 09:57:00,1.86666,1.86669,1.86647,1.86647,8000000.0
2007-01-19 09:58:00,1.86651,1.86695,1.86651,1.86695,8000000.0
2007-01-19 09:59:00,1.86698,1.86737,1.86695,1.86731,10000000.0
2007-01-19 10:00:00,1.86727,1.86747,1.8671,1.8671,10000000.0
2007-01-19 10:01:00,1.86713,1.86737,1.86707,1.86707,10000000.0
2007-01-19 10:02:00,1.86705,1.86722,1.86705,1.86718,10000000.0
2007-01-19 10:03:00,1.8672,1.86747,1.8672,1.86747,7000000.0
2007-01-19 10:04:00,1.86761,1.86779,1.86761,1.8677,7000000.0
2007-01-19 10:05:00,1.86781,1.86784,1.86757,1.86758,11000000.0
2007-01-19 10:06:00,1.86759,1.86767,1.86745,1.86767,7000000.0
2007-01-19 10:07:00,1.86731,1.86734,1.86681,1.86681,7000000.0
2007-01-19 10:08:00,1.86678,1.86679,1.86649,1.86649,7000000.0
2007-01-19 10:09:00,1.86588,1.8665,1.86588,1.8665,7000000.0
2007-01-19 10:10:00,1.86603,1.86612,1.86598,1.86598,7000000.0
2007-01-19 10:11:00,1.86595,1.86595,1.86561,1.86562,7000000.0
2007-01-19 10:12:00,1.8657,1.86579,1.86538,1.86569,8000000.0
2007-01-19 10:13:00,1.8654,1.86559,1.8654,1.86554,8000000.0
2007-01-19 10:14:00,1.86575,1.86597,1.86574,1.86586,7000000.0
2007-01-19 10:15:00,1.86577,1.86577,1.86539,1.86571,10000000.0
2007-01-19 10:16:00,1.86544,1.86556,1.86522,1.86556,7000000.0
2007-01-19 10:17:00,1.86553,1.86556,1.86535,1.86548,11000000.0
2007-01-19 10:18:00,1.86532,1.86549,1.86514,1.86524,8000000.0
2007-01-19 10:19:00,1.86526,1.86554,1.86526,1.86548,9000000.0
2007-01-19 10:20:00,1.86531,1.86541,1.8651,1.86536,7000000.0
2007-01-19 10:21:00,1.8652,1.8652,1.86496,1.86496,8000000.0
2007-01-19 10:22:00,1.86502,1.86546,1.86502,1.86546,7000000.0
2007-01-19 10:23:00,1.86504,1.86516,1.86484,1.86516,7000000.0
2007-01-19 10:24:00,1.86542,1.86542,1.86511,1.86528,7000000.0
2007-01-19 10:25:00,1.86542,1.86557,1.86503,1.86524,9000000.0
2007-01-19 10:26:00,1.8653,1.86578,1.8653,1.86571,11000000.0
2007-01-19 10:27:00,1.8658,1.86602,1.86572,1.86602,8000000.0
2007-01-19 10:28:00,1.86564,1.86608,1.86564,1.86608,9000000.0
2007-01-19 10:29:00,1.8661,1.86615,1.86567,1.86615,8000000.0
2007-01-19 10:30:00,1.86619,1.86621,1.86604,1.86615,8000000.0
2007-01-19 10:31:00,1.86618,1.86618,1.86578,1.86587,7000000.0
2007-01-19 10:32:00,1.86611,1.86611,1.86571,1.86571,9000000.0
2007-01-19 10:33:00,1.8656,1.86583,1.8656,1.86583,7000000.0
2007-01-19 10:34:00,1.86608,1.86608,1.86575,1.86581,7000000.0
2007-01-19 10:35:00,1.86575,1.86577,1.86563,1.86571,7000000.0
2007-01-19 10:36:00,1.86555,1.86558,1.86515,1.86539,8000000.0
2007-01-19 10:37:00,1.86529,1.86549,1.86529,1.86549,8000000.0
2007-01-19 10:38:00,1.86568,1.86568,1.8655,1.86556,10000000.0
2007-01-19 10:39:00,1.86552,1.86561,1.8654,1.86543,8000000.0
2007-01-19 10:40:00,1.86548,1.86574,1.86548,1.86574,7000000.0
2007-01-19 10:41:00,1.86585,1.86606,1.86576,1.86598,9000000.0
2007-01-19 10:42:00,1.8663,1.86635,1.86622,1.86625,7000000.0
2007-01-19 10:43:00,1.86631,1.86631,1.86592,1.86592,10000000.0
2007-01-19 10:44:00,1.86602,1.86613,1.866,1.866,7000000.0
2007-01-19 10:45:00,1.86591,1.86591,1.8657,1.86572,8000000.0
2007-01-19 10:46:00,1.86595,1.86604,1.86581,1.86586,8000000.0
2007-01-19 10:47:00,1.8656,1.86587,1.86556,1.86587,7000000.0
2007-01-19 10:48:00,1.86592,1.86592,1.86548,1.86548,8000000.0
2007-01-19 10:49:00,1.86517,1.86517,1.86464,1.86498,9000000.0
2007-01-19 10:50:00,1.86526,1.86538,1.86511,1.86538,8000000.0
2007-01-19 10:51:00,1.86544,1.86561,1.86533,1.86561,9000000.0
2007-01-19 10:52:00,1.86531,1.86571,1.86531,1.86571,8000000.0
2007-01-19 10:53:00,1.86574,1.86593,1.86571,1.86571,9000000.0
2007-01-19 10:54:00,1.86576,1.86586,1.86576,1.86583,10000000.0
2007-01-19 10:55:00,1.86576,1.86587,1.86546,1.86546,7000000.0
2007-01-19 10:56:00,1.86584,1.86635,1.86428,1.86587,7000000.0
2007-01-19 10:57:00,1.86568,1.86568,1.86501,1.86501,8000000.0
2007-01-19 10:58:00,1.86492,1.86492,1.86476,1.86489,7000000.0
2007-01-19 10:59:00,1.86454,1.86487,1.86454,1.86487,11000000.0
2007-01-19 11:00:00,1.86444,1.86462,1.86315,1.86315,7000000.0
2007-01-19 11:01:00,1.86487,1.8652,1.86487,1.86504,8000000.0
2007-01-19 11:02:00,1.86499,1.86499,1.86475,1.86477,7000000.0
2007-01-19 11:03:00,1.86467,1.86486,1.86467,1.86486,11000000.0
2007-01-19 11:04:00,1.86486,1.86486,1.8646,1.8646,11000000.0
2007-01-19 11:05:00,1.86492,1.8651,1.86492,1.8651,7000000.0
2007-01-19 11:06:00,1.8652,1.86534,1.8652,1.86522,8000000.0
2007-01-19 11:07:00,1.86545,1.8659,1.86545,1.8658,7000000.0
2007-01-19 11:08:00,1.8655,1.8657,1.86521,1.86522,9000000.0
2007-01-19 11:09:00,1.86517,1.8652,1.86492,1.86492,8000000.0
2007-01-19 11:10:00,1.86505,1.86515,1.865,1.86515,8000000.0
2007-01-19 11:11:00,1.86527,1.86563,1.86527,1.86543,10000000.0
2007-01-19 11:12:00,1.86542,1.86612,1.86542,1.86612,7000000.0
2007-01-19 11:13:00,1.8658,1.8658,1.86537,1.8657,11000000.0
2007-01-19 11:14:00,1.8661,1.86616,1.86594,1.86594,11000000.0
2007-01-19 11:15:00,1.86627,1.86627,1.86584,1.86586,7000000.0
2007-01-19 11:16:00,1.86586,1.86587,1.86572,1.86573,7000000.0
2007-01-19 11:17:00,1.86568,1.86584,1.86559,1.8657,7000000.0
2007-01-19 11:18:00,1.86548,1.86573,1.86535,1.86573,10000000.0
2007-01-19 11:19:00,1.86573,1.86587,1.86571,1.86579,11000000.0
2007-01-19 11:20:00,1.86574,1.86583,1.86564,1.86564,8000000.0
2007-01-19 11:21:00,1.86556,1.86574,1.86548,1.86574,7000000.0
2007-01-19 11:22:00,1.86573,1.86583,1.86553,1.86583,8000000.0
2007-01-19 11:23:00,1.86576,1.86589,1.8657,1.8657,8000000.0
2007-01-19 11:24:00,1.86592,1.86592,1.8658,1.86584,7000000.0
2007-01-19 11:25:00,1.86592,1.86592,1.86562,1.86562,8000000.0
2007-01-19 11:26:00,1.86566,1.86591,1.86566,1.86591,11000000.0
2007-01-19 11:27:00,1.86602,1.86602,1.86566,1.86566,8000000.0
2007-01-19 11:28:00,1.8658,1.86601,1.86579,1.86585,7000000.0
2007-01-19 11:29:00,1.86598,1.86598,1.8657,1.86596,8000000.0
2007-01-19 11:30:00,1.86621,1.86622,1.86559,1.86559,7000000.0
2007-01-19 11:31:00,1.86543,1.86557,1.8654,1.86555,11000000.0
2007-01-19 11:32:00,1.86564,1.86587,1.86562,1.86562,11000000.0
2007-01-19 11:33:00,1.8658,1.8658,1.86492,1.86492,7000000.0
2007-01-19 11:34:00,1.86462,1.86484,1.86462,1.86472,7000000.0
2007-01-19 11:35:00,1.86503,1.86503,1.86483,1.86493,10000000.0
2007-01-19 11:36:00,1.86505,1.86505,1.86482,1.865,8000000.0
2007-01-19 11:37:00,1.8645,1.86472,1.86448,1.86448,8000000.0
2007-01-19 11:38:00,1.86457,1.86457,1.86429,1.86429,9000000.0
2007-01-19 11:39:00,1.86405,1.86414,1.86391,1.86394,9000000.0
2007-01-19 11:40:00,1.8639,1.86394,1.86364,1.8637,11000000.0
2007-01-19 11:41:00,1.86363,1.8637,1.86345,1.86367,11000000.0
2007-01-19 11:42:00,1.86369,1.86379,1.86366,1.8637,11000000.0
2007-01-19 11:43:00,1.8636,1.86378,1.8636,1.86361,7000000.0
2007-01-19 11:44:00,1.86386,1.86412,1.86386,1.86412,7000000.0
2007-01-19 11:45:00,1.86387,1.86419,1.86387,1.86418,11000000.0
2007-01-19 11:46:00,1.86416,1.86421,1.86406,1.86407,7000000.0
2007-01-19 11:47:00,1.86404,1.86409,1.86363,1.86363,9000000.0
2007-01-19 11:48:00,1.86376,1.86395,1.86373,1.86386,10000000.0
2007-01-19 11:49:00,1.86342,1.86348,1.86328,1.86332,7000000.0
2007-01-19 11:50:00,1.86365,1.86395,1.86365,1.86391,7000000.0
2007-01-19 11:51:00,1.86385,1.86399,1.86334,1.86399,8000000.0
2007-01-19 11:52:00,1.86393,1.86417,1.86393,1.86399,10000000.0
2007-01-19 11:53:00,1.8643,1.86455,1.8643,1.86444,10000000.0
2007-01-19 11:54:00,1.86412,1.86432,1.86408,1.86432,9000000.0
2007-01-19 11:55:00,1.86431,1.86431,1.86387,1.86387,8000000.0
2007-01-19 11:56:00,1.86398,1.86412,1.86398,1.86409,11000000.0
2007-01-19 11:57:00,1.86406,1.86413,1.864,1.864,8000000.0
2007-01-19 11:58:00,1.86402,1.86424,1.86402,1.86424,9000000.0
2007-01-19 11:59:00,1.86453,1.86463,1.86425,1.86425,7000000.0
2007-01-19 12:00:00,1.8641,1.86432,1.8641,1.86419,7000000.0
2007-01-19 12:01:00,1.86443,1.86443,1.86411,1.86421,10000000.0
2007-01-19 12:02:00,1.86431,1.86431,1.86405,1.86409,10000000.0
2007-01-19 12:03:00,1.86379,1.86424,1.86379,1.86424,7000000.0
2007-01-19 12:04:00,1.86427,1.86427,1.86397,1.86418,9000000.0
2007-01-19 12:05:00,1.86407,1.86407,1.86367,1.86385,11000000.0
2007-01-19 12:06:00,1.86404,1.86443,1.86404,1.86422,7000000.0
2007-01-19 12:07:00,1.86443,1.86468,1.86443,1.86447,7000000.0
2007-01-19 12:08:00,1.8645,1.86491,1.8645,1.86487,9000000.0
2007-01-19 12:09:00,1.86459,1.86466,1.86436,1.86452,8000000.0
2007-01-19 12:10:00,1.86446,1.86446,1.86401,1.86401,8000000.0
2007-01-19 12:12:00,1.86381,1.86387,1.86371,1.86376,7000000.0
2007-01-19 12:13:00,1.86389,1.86414,1.86378,1.86406,10000000.0
2007-01-19 12:14:00,1.86449,1.86461,1.86449,1.86458,8000000.0
2007-01-19 12:15:00,1.86452,1.86457,1.86432,1.86451,8000000.0
2007-01-19 12:16:00,1.86422,1.86451,1.86422,1.86444,8000000.0
2007-01-19 12:17:00,1.86447,1.86447,1.86421,1.86421,8000000.0
2007-01-19 12:18:00,1.86381,1.86381,1.86338,1.86338,11000000.0
2007-01-19 12:19:00,1.86329,1.86346,1.86316,1.86345,9000000.0
2007-01-19 12:20:00,1.8636,1.86377,1.8635,1.86373,10000000.0
2007-01-19 12:21:00,1.86389,1.86459,1.86212,1.86212,7000000.0
2007-01-19 12:22:00,1.86372,1.86387,1.86365,1.8638,8000000.0
2007-01-19 12:23:00,1.86363,1.86378,1.86362,1.86362,7000000.0
2007-01-19 12:24:00,1.86357,1.86361,1.86352,1.86354,7000000.0
2007-01-19 12:25:00,1.86376,1.86396,1.8634,1.8634,9000000.0
2007-01-19 12:26:00,1.86319,1.86346,1.86319,1.86346,8000000.0
2007-01-19 12:27:00,1.86356,1.86377,1.86354,1.86369,10000000.0
2007-01-19 12:28:00,1.86377,1.86377,1.8632,1.8633,9000000.0
2007-01-19 12:29:00,1.86354,1.86364,1.86326,1.86334,9000000.0
2007-01-19 12:30:00,1.86326,1.86326,1.86295,1.8631,7000000.0
2007-01-19 12:31:00,1.86338,1.8637,1.86331,1.8637,11000000.0
2007-01-19 12:32:00,1.86354,1.86359,1.8635,1.86359,7000000.0
2007-01-19 12:33:00,1.86364,1.86364,1.86346,1.86346,7000000.0
2007-01-19 12:34:00,1.86349,1.86371,1.86349,1.86368,7000000.0
2007-01-19 12:35:00,1.86399,1.86399,1.86364,1.86386,8000000.0
2007-01-19 12:36:00,1.86405,1.86425,1.86393,1.86393,8000000.0
2007-01-19 12:37:00,1.86373,1.86398,1.86373,1.86383,9000000.0
2007-01-19 12:38:00,1.86359,1.86398,1.86359,1.86398,8000000.0
2007-01-19 12:39:00,1.86406,1.86418,1.86399,1.86399,9000000.0
2007-01-19 12:40:00,1.86386,1.86395,1.86366,1.86366,7000000.0
2007-01-19 12:41:00,1.86377,1.86379,1.8636,1.86369,8000000.0
2007-01-19 12:42:00,1.86377,1.86381,1.86359,1.86359,9000000.0
2007-01-19 12:43:00,1.8634,1.86369,1.8634,1.86342,9000000.0
2007-01-19 12:44:00,1.86365,1.8638,1.86353,1.8638,8000000.0
2007-01-19 12:45:00,1.86365,1.86386,1.86343,1.86376,10000000.0
2007-01-19 12:46:00,1.86384,1.86391,1.86357,1.86358,9000000.0
2007-01-19 12:47:00,1.86364,1.86409,1.86364,1.86409,10000000.0
2007-01-19 12:48:00,1.86384,1.86403,1.86384,1.86384,11000000.0
2007-01-19 12:49:00,1.86368,1.86368,1.86331,1.86331,7000000.0
2007-01-19 12:50:00,1.86345,1.86364,1.86342,1.86364,7000000.0
2007-01-19 12:51:00,1.86378,1.86393,1.86375,1.86393,8000000.0
2007-01-19 12:52:00,1.8635,1.86378,1.8633,1.86378,11000000.0
2007-01-19 12:53:00,1.86411,1.86412,1.86401,1.8641,8000000.0
2007-01-19 12:54:00,1.86417,1.86441,1.8641,1.8644,7000000.0
2007-01-19 12:55:00,1.86434,1.86434,1.86395,1.86395,8000000.0
2007-01-19 12:56:00,1.86411,1.86411,1.86395,1.86399,7000000.0
2007-01-19 12:57:00,1.86394,1.86445,1.86393,1.86445,7000000.0
2007-01-19 12:58:00,1.86446,1.86446,1.86419,1.86419,8000000.0
2007-01-19 12:59:00,1.86447,1.86488,1.86447,1.86488,7000000.0
2007-01-19 13:00:00,1.86476,1.86486,1.86476,1.86478,8000000.0
2007-01-19 13:01:00,1.86472,1.86496,1.86472,1.86479,8000000.0
2007-01-19 13:02:00,1.86449,1.86473,1.86442,1.86473,7000000.0
2007-01-19 13:03:00,1.8647,1.86491,1.86463,1.86491,8000000.0
2007-01-19 13:04:00,1.86481,1.86481,1.86464,1.86477,7000000.0
2007-01-19 13:05:00,1.86474,1.86474,1.86433,1.86442,8000000.0
2007-01-19 13:06:00,1.86452,1.86472,1.86449,1.86466,7000000.0
2007-01-19 13:08:00,1.8647,1.86474,1.86454,1.86474,10000000.0
2007-01-19 13:09:00,1.86476,1.86484,1.86463,1.86467,7000000.0
2007-01-19 13:10:00,1.86479,1.86534,1.86479,1.86534,9000000.0
2007-01-19 13:11:00,1.86546,1.86546,1.86495,1.86505,8000000.0
2007-01-19 13:12:00,1.8652,1.86533,1.86502,1.86514,8000000.0
2007-01-19 13:13:00,1.86502,1.86535,1.86502,1.86535,9000000.0
2007-01-19 13:14:00,1.86534,1.86534,1.86499,1.86509,7000000.0
2007-01-19 13:16:00,1.86508,1.86513,1.86488,1.86513,8000000.0
2007-01-19 13:17:00,1.86532,1.86532,1.86511,1.86526,9000000.0
2007-01-19 13:18:00,1.8652,1.86524,1.86495,1.86495,10000000.0
2007-01-19 13:19:00,1.86503,1.86518,1.86495,1.86518,8000000.0
2007-01-19 13:20:00,1.86525,1.86525,1.86476,1.86476,8000000.0
2007-01-19 13:21:00,1.86461,1.86481,1.86445,1.86455,7000000.0
2007-01-19 13:22:00,1.86439,1.86439,1.8639,1.86405,11000000.0
2007-01-19 13:23:00,1.86392,1.86433,1.86384,1.86384,8000000.0
2007-01-19 13:24:00,1.86378,1.86415,1.86378,1.86415,7000000.0
2007-01-19 13:26:00,1.86422,1.86444,1.86422,1.86444,10000000.0
2007-01-19 13:28:00,1.8645,1.86482,1.86447,1.86447,21000000.0
2007-01-19 13:29:00,1.86445,1.86495,1.86445,1.86495,17000000.0
2007-01-19 13:30:00,1.86452,1.86454,1.86439,1.86454,7000000.0
2007-01-19 13:31:00,1.86462,1.86462,1.8644,1.86443,9000000.0
2007-01-19 13:32:00,1.86437,1.86457,1.86437,1.86454,14000000.0
2007-01-19 13:33:00,1.86464,1.86499,1.86457,1.86457,14000000.0
2007-01-19 13:34:00,1.86444,1.86446,1.86431,1.86431,31000000.0
2007-01-19 13:35:00,1.86419,1.86455,1.86419,1.86455,17000000.0
2007-01-19 13:36:00,1.86459,1.86459,1.86452,1.86452,24000000.0
2007-01-19 13:37:00,1.86472,1.8648,1.86472,1.86478,10000000.0
2007-01-19 13:38:00,1.8647,1.86481,1.86461,1.86476,18000000.0
2007-01-19 13:40:00,1.86467,1.86517,1.86467,1.86517,29000000.0
2007-01-19 13:41:00,1.86523,1.86524,1.86507,1.86515,13000000.0
2007-01-19 13:42:00,1.86505,1.86505,1.86497,1.865,3000000.0
2007-01-19 13:43:00,1.86491,1.86491,1.86464,1.86464,10000000.0
2007-01-19 13:44:00,1.86448,1.86451,1.86426,1.86437,26000000.0
2007-01-19 13:45:00,1.86429,1.86443,1.86428,1.86434,22000000.0
2007-01-19 13:46:00,1.86434,1.86449,1.8643,1.8643,19000000.0
2007-01-19 13:47:00,1.86429,1.86466,1.86429,1.86466,17000000.0
2007-01-19 13:48:00,1.86466,1.86491,1.86451,1.86491,22000000.0
2007-01-19 13:49:00,1.86469,1.86477,1.86458,1.86476,24000000.0
2007-01-19 13:50:00,1.86461,1.86483,1.86456,1.86483,15000000.0
2007-01-19 13:51:00,1.86515,1.86531,1.86503,1.86503,22000000.0
2007-01-19 13:52:00,1.8644,1.86455,1.86423,1.86431,32000000.0
2007-01-19 13:53:00,1.86419,1.86423,1.86396,1.86418,28000000.0
2007-01-19 13:54:00,1.86449,1.86449,1.86375,1.86375,31000000.0
2007-01-19 13:55:00,1.86386,1.86386,1.86365,1.86365,20000000.0
2007-01-19 13:56:00,1.86332,1.8638,1.86332,1.8638,24000000.0
2007-01-19 13:57:00,1.86372,1.86372,1.86297,1.86336,34000000.0
2007-01-19 13:58:00,1.8631,1.8631,1.8628,1.86282,16000000.0
2007-01-19 13:59:00,1.86294,1.8632,1.86294,1.8632,30000000.0
2007-01-19 14:00:00,1.86338,1.86338,1.86316,1.86316,39000000.0
2007-01-19 14:01:00,1.86328,1.86346,1.86323,1.86323,30000000.0
2007-01-19 14:02:00,1.86314,1.86314,1.86297,1.86302,19000000.0
2007-01-19 14:03:00,1.86292,1.86299,1.86282,1.86284,23000000.0
2007-01-19 14:04:00,1.8629,1.86315,1.8629,1.86315,33000000.0
2007-01-19 14:05:00,1.86321,1.86324,1.8629,1.8629,28000000.0
2007-01-19 14:06:00,1.86268,1.86268,1.86247,1.86268,31000000.0
2007-01-19 14:07:00,1.86251,1.8628,1.86251,1.8628,31000000.0
2007-01-19 14:08:00,1.86286,1.86304,1.8628,1.86304,27000000.0
2007-01-19 14:09:00,1.86342,1.86358,1.86338,1.86358,27000000.0
2007-01-19 14:10:00,1.86351,1.86369,1.86345,1.86345,24000000.0
2007-01-19 14:11:00,1.86342,1.86359,1.86334,1.86359,21000000.0
2007-01-19 14:12:00,1.86344,1.86344,1.86314,1.86314,22000000.0
2007-01-19 14:13:00,1.86313,1.86313,1.86276,1.86279,13000000.0
2007-01-19 14:14:00,1.86282,1.86325,1.86282,1.86325,21000000.0
2007-01-19 14:15:00,1.86332,1.86332,1.86289,1.86295,25000000.0
2007-01-19 14:16:00,1.86268,1.86311,1.86266,1.86292,26000000.0
2007-01-19 14:17:00,1.86325,1.86339,1.86305,1.86305,32000000.0
2007-01-19 14:18:00,1.86292,1.86292,1.86277,1.86277,27000000.0
2007-01-19 14:19:00,1.86285,1.86299,1.86276,1.86276,35000000.0
2007-01-19 14:20:00,1.86292,1.86366,1.86292,1.86366,32000000.0
2007-01-19 14:21:00,1.86379,1.86379,1.86335,1.86335,39000000.0
2007-01-19 14:22:00,1.86343,1.86343,1.86317,1.86337,22000000.0
2007-01-19 14:23:00,1.8634,1.86367,1.86331,1.86367,40000000.0
2007-01-19 14:24:00,1.86375,1.86375,1.86358,1.86367,10000000.0
2007-01-19 14:25:00,1.86372,1.86378,1.86361,1.86375,35000000.0
2007-01-19 14:26:00,1.86377,1.86379,1.86346,1.86346,18000000.0
2007-01-19 14:27:00,1.86307,1.86361,1.86307,1.86355,28000000.0
2007-01-19 14:28:00,1.86378,1.86394,1.86363,1.86381,21000000.0
2007-01-19 14:29:00,1.86356,1.86382,1.86347,1.86347,16000000.0
2007-01-19 14:30:00,1.86351,1.86382,1.86351,1.86382,25000000.0
2007-01-19 14:31:00,1.86377,1.86377,1.86342,1.86342,26000000.0
2007-01-19 14:32:00,1.86345,1.86361,1.86337,1.86337,32000000.0
2007-01-19 14:33:00,1.8634,1.86356,1.86322,1.86322,20000000.0
2007-01-19 14:34:00,1.86353,1.8639,1.86353,1.86381,25000000.0
2007-01-19 14:35:00,1.86387,1.86396,1.86364,1.86391,23000000.0
2007-01-19 14:36:00,1.86384,1.86406,1.86384,1.86406,11000000.0
2007-01-19 14:37:00,1.86424,1.86424,1.86396,1.86399,41000000.0
2007-01-19 14:38:00,1.86395,1.86432,1.86387,1.86432,54000000.0
2007-01-19 14:39:00,1.8645,1.86461,1.86429,1.86461,36000000.0
2007-01-19 14:40:00,1.86467,1.86477,1.86449,1.8645,36000000.0
2007-01-19 14:41:00,1.86383,1.86383,1.86285,1.86329,41000000.0
2007-01-19 14:42:00,1.86334,1.86387,1.86334,1.86379,19000000.0
2007-01-19 14:43:00,1.8636,1.86371,1.8634,1.86354,20000000.0
2007-01-19 14:44:00,1.86375,1.86375,1.86329,1.86347,25000000.0
2007-01-19 14:45:00,1.86335,1.86335,1.86312,1.86321,33000000.0
2007-01-19 14:46:00,1.86337,1.86368,1.86337,1.86361,11000000.0
2007-01-19 14:47:00,1.86358,1.86358,1.86338,1.86356,7000000.0
2007-01-19 14:48:00,1.86358,1.86366,1.86358,1.86364,21000000.0
2007-01-19 14:49:00,1.86327,1.86352,1.86327,1.86342,32000000.0
2007-01-19 14:50:00,1.86327,1.86331,1.86309,1.86322,33000000.0
2007-01-19 14:51:00,1.86323,1.86324,1.86317,1.86319,37000000.0
2007-01-19 14:52:00,1.86299,1.86317,1.86299,1.86313,17000000.0
2007-01-19 14:53:00,1.86321,1.86325,1.86318,1.86319,22000000.0
2007-01-19 14:54:00,1.86315,1.86322,1.86315,1.86317,17000000.0
2007-01-19 14:55:00,1.86308,1.86308,1.86297,1.86302,7000000.0
2007-01-19 14:56:00,1.8629,1.863,1.86276,1.86296,21000000.0
2007-01-19 14:57:00,1.86296,1.86312,1.86296,1.86312,12000000.0
2007-01-19 14:58:00,1.86293,1.8633,1.86287,1.86305,31000000.0
2007-01-19 14:59:00,1.8632,1.8632,1.86305,1.86305,20000000.0
2007-01-19 15:00:00,1.86298,1.86308,1.86286,1.86301,32000000.0
2007-01-19 15:01:00,1.86287,1.86287,1.86249,1.86268,14000000.0
2007-01-19 15:02:00,1.86245,1.86281,1.86229,1.86253,26000000.0
2007-01-19 15:03:00,1.86275,1.86283,1.86257,1.86283,30000000.0
2007-01-19 15:04:00,1.8629,1.86317,1.86257,1.86317,29000000.0
2007-01-19 15:05:00,1.86346,1.86347,1.86297,1.86297,28000000.0
2007-01-19 15:06:00,1.86314,1.86322,1.86312,1.86312,16000000.0
2007-01-19 15:07:00,1.86298,1.86314,1.86293,1.86314,26000000.0
2007-01-19 15:08:00,1.86307,1.8631,1.86297,1.86297,25000000.0
2007-01-19 15:09:00,1.8629,1.8629,1.8627,1.8628,34000000.0
2007-01-19 15:10:00,1.8624,1.86281,1.8623,1.86281,36000000.0
2007-01-19 15:11:00,1.86286,1.86301,1.86268,1.86301,27000000.0
2007-01-19 15:12:00,1.86302,1.86306,1.86299,1.863,26000000.0
2007-01-19 15:13:00,1.86296,1.863,1.86291,1.86293,41000000.0
2007-01-19 15:14:00,1.86285,1.86285,1.86266,1.86266,30000000.0
2007-01-19 15:15:00,1.86257,1.86257,1.86231,1.8624,21000000.0
2007-01-19 15:16:00,1.86242,1.86256,1.86234,1.86234,9000000.0
2007-01-19 15:17:00,1.86257,1.86269,1.86253,1.86253,26000000.0
2007-01-19 15:18:00,1.86256,1.86278,1.86256,1.86278,10000000.0
2007-01-19 15:19:00,1.86284,1.86284,1.86267,1.86267,16000000.0
2007-01-19 15:20:00,1.86239,1.86251,1.86233,1.86243,20000000.0
2007-01-19 15:21:00,1.86208,1.86212,1.86188,1.86212,12000000.0
2007-01-19 15:22:00,1.86195,1.86285,1.86195,1.86285,22000000.0
2007-01-19 15:23:00,1.86281,1.86283,1.86274,1.86282,36000000.0
2007-01-19 15:24:00,1.86287,1.86287,1.86272,1.86277,8000000.0
2007-01-19 15:25:00,1.86254,1.8627,1.86254,1.86257,14000000.0
2007-01-19 15:26:00,1.86262,1.86281,1.86261,1.86264,40000000.0
2007-01-19 15:27:00,1.86281,1.86281,1.86219,1.86219,32000000.0
2007-01-19 15:28:00,1.86173,1.86189,1.8617,1.8617,55000000.0
2007-01-19 15:29:00,1.86198,1.86204,1.85988,1.86161,47000000.0
2007-01-19 15:30:00,1.8594,1.86123,1.8593,1.86123,71000000.0
2007-01-19 15:31:00,1.8616,1.86174,1.86156,1.86174,58000000.0
2007-01-19 15:32:00,1.86154,1.86176,1.86154,1.86176,25000000.0
2007-01-19 15:33:00,1.86174,1.86174,1.86148,1.86173,32000000.0
2007-01-19 15:34:00,1.86165,1.86181,1.8615,1.86179,22000000.0
2007-01-19 15:35:00,1.86181,1.86184,1.86151,1.86184,30000000.0
2007-01-19 15:36:00,1.86187,1.86187,1.86148,1.86149,23000000.0
2007-01-19 15:37:00,1.86107,1.86124,1.86107,1.86115,24000000.0
2007-01-19 15:38:00,1.86115,1.86115,1.86091,1.86113,61000000.0
2007-01-19 15:39:00,1.86103,1.86113,1.86092,1.86107,40000000.0
2007-01-19 15:40:00,1.86107,1.86119,1.86068,1.86068,37000000.0
2007-01-19 15:41:00,1.8609,1.86149,1.8609,1.86149,43000000.0
2007-01-19 15:42:00,1.86177,1.86184,1.86173,1.86173,41000000.0
2007-01-19 15:43:00,1.86149,1.86155,1.8614,1.86155,30000000.0
2007-01-19 15:44:00,1.86169,1.86186,1.86169,1.86175,29000000.0
2007-01-19 15:45:00,1.86169,1.86169,1.86133,1.86133,36000000.0
2007-01-19 15:46:00,1.86126,1.86126,1.86109,1.86116,24000000.0
2007-01-19 15:47:00,1.86154,1.86154,1.86131,1.86131,31000000.0
2007-01-19 15:48:00,1.86111,1.86115,1.86092,1.86097,33000000.0
2007-01-19 15:49:00,1.86091,1.86119,1.86074,1.86103,25000000.0
2007-01-19 15:50:00,1.8609,1.86115,1.86088,1.86089,11000000.0
2007-01-19 15:51:00,1.86112,1.86114,1.86085,1.86085,37000000.0
2007-01-19 15:52:00,1.86093,1.86145,1.86093,1.86145,23000000.0
2007-01-19 15:53:00,1.86155,1.86155,1.86141,1.86155,15000000.0
2007-01-19 15:54:00,1.86133,1.8614,1.86105,1.8612,26000000.0
2007-01-19 15:55:00,1.86099,1.86119,1.86088,1.86088,33000000.0
2007-01-19 15:56:00,1.86064,1.86075,1.86064,1.86075,6000000.0
2007-01-19 15:57:00,1.86076,1.86079,1.86065,1.86074,34000000.0
2007-01-19 15:58:00,1.86088,1.86099,1.8608,1.86099,24000000.0
2007-01-19 15:59:00,1.86081,1.86081,1.86029,1.86069,23000000.0
2007-01-19 16:00:00,1.86055,1.86069,1.86026,1.86026,51000000.0
2007-01-19 16:01:00,1.86031,1.86062,1.86031,1.86062,31000000.0
2007-01-19 16:02:00,1.86053,1.86107,1.86053,1.86106,29000000.0
2007-01-19 16:03:00,1.86125,1.86149,1.86125,1.86144,51000000.0
2007-01-19 16:04:00,1.86101,1.86131,1.86101,1.86131,38000000.0
2007-01-19 16:05:00,1.86122,1.86122,1.86074,1.86122,37000000.0
2007-01-19 16:06:00,1.86143,1.86143,1.86092,1.86101,33000000.0
2007-01-19 16:07:00,1.86104,1.86104,1.86055,1.86087,37000000.0
2007-01-19 16:08:00,1.86072,1.86074,1.86054,1.86063,37000000.0
2007-01-19 16:09:00,1.86045,1.86052,1.86042,1.86048,44000000.0
2007-01-19 16:10:00,1.86055,1.86064,1.86038,1.86061,41000000.0
2007-01-19 16:11:00,1.86094,1.86102,1.86084,1.86084,27000000.0
2007-01-19 16:12:00,1.86092,1.86125,1.86092,1.86113,22000000.0
2007-01-19 16:13:00,1.86125,1.86158,1.86117,1.86145,38000000.0
2007-01-19 16:14:00,1.86172,1.86172,1.86147,1.86149,41000000.0
2007-01-19 16:15:00,1.86132,1.86135,1.86118,1.86135,42000000.0
2007-01-19 16:16:00,1.86133,1.8616,1.86114,1.8616,45000000.0
2007-01-19 16:17:00,1.86195,1.86204,1.86183,1.86201,22000000.0
2007-01-19 16:18:00,1.862,1.86219,1.86191,1.86191,49000000.0
2007-01-19 16:19:00,1.8616,1.86164,1.86134,1.8615,27000000.0
2007-01-19 16:20:00,1.86139,1.86139,1.86105,1.86127,52000000.0
2007-01-19 16:21:00,1.86117,1.86174,1.86117,1.86174,37000000.0
2007-01-19 16:22:00,1.8618,1.8618,1.86159,1.86179,50000000.0
2007-01-19 16:23:00,1.86175,1.86181,1.8616,1.86179,48000000.0
2007-01-19 16:24:00,1.86163,1.8618,1.86161,1.8618,44000000.0
2007-01-19 16:25:00,1.86174,1.8618,1.86165,1.86167,28000000.0
2007-01-19 16:26:00,1.86163,1.86171,1.86141,1.86141,41000000.0
2007-01-19 16:27:00,1.86155,1.86163,1.86142,1.86163,46000000.0
2007-01-19 16:28:00,1.86146,1.86167,1.86139,1.86167,34000000.0
2007-01-19 16:29:00,1.86162,1.86162,1.86116,1.86116,24000000.0
2007-01-19 16:30:00,1.86108,1.86126,1.86094,1.86126,43000000.0
2007-01-19 16:31:00,1.86129,1.86163,1.86128,1.86134,36000000.0
2007-01-19 16:32:00,1.86094,1.86128,1.86094,1.86128,34000000.0
2007-01-19 16:33:00,1.86143,1.86143,1.86122,1.86123,41000000.0
2007-01-19 16:34:00,1.86132,1.8615,1.86127,1.86127,29000000.0
2007-01-19 16:35:00,1.86101,1.86112,1.86076,1.86101,53000000.0
2007-01-19 16:36:00,1.86117,1.86131,1.86096,1.86116,43000000.0
2007-01-19 16:37:00,1.86105,1.86142,1.86104,1.86142,56000000.0
2007-01-19 16:38:00,1.86149,1.86169,1.86145,1.86169,34000000.0
2007-01-19 16:39:00,1.86174,1.86215,1.86174,1.86201,43000000.0
2007-01-19 16:40:00,1.86203,1.86203,1.86179,1.86184,63000000.0
2007-01-19 16:41:00,1.86189,1.86222,1.86182,1.86211,44000000.0
2007-01-19 16:42:00,1.8623,1.86234,1.86217,1.8623,57000000.0
2007-01-19 16:43:00,1.86221,1.86249,1.8622,1.86233,20000000.0
2007-01-19 16:44:00,1.86233,1.86233,1.86196,1.86217,34000000.0
2007-01-19 16:45:00,1.86215,1.86215,1.86188,1.86209,41000000.0
2007-01-19 16:46:00,1.86209,1.86214,1.86182,1.86214,59000000.0
2007-01-19 16:47:00,1.86218,1.86222,1.86194,1.86205,55000000.0
2007-01-19 16:48:00,1.86217,1.86275,1.86217,1.86275,46000000.0
2007-01-19 16:49:00,1.86238,1.86281,1.86234,1.86281,35000000.0
2007-01-19 16:50:00,1.86282,1.8631,1.86281,1.86296,45000000.0
2007-01-19 16:51:00,1.86301,1.86301,1.86285,1.86286,30000000.0
2007-01-19 16:52:00,1.86271,1.86277,1.8627,1.86277,30000000.0
2007-01-19 16:53:00,1.86315,1.86373,1.86315,1.86354,19000000.0
2007-01-19 16:54:00,1.86338,1.86366,1.86335,1.86335,18000000.0
2007-01-19 16:55:00,1.8633,1.86352,1.8633,1.8633,40000000.0
2007-01-19 16:56:00,1.86322,1.86332,1.8628,1.86332,37000000.0
2007-01-19 16:57:00,1.86275,1.86289,1.86218,1.86238,17000000.0
2007-01-19 16:58:00,1.86259,1.86259,1.8621,1.8621,45000000.0
2007-01-19 16:59:00,1.86183,1.86222,1.86156,1.86156,39000000.0
2007-01-19 17:00:00,1.86105,1.86213,1.86105,1.86212,47000000.0
2007-01-19 17:01:00,1.86142,1.86154,1.86114,1.86154,26000000.0
2007-01-19 17:02:00,1.86179,1.86191,1.86163,1.86178,33000000.0
2007-01-19 17:03:00,1.86194,1.86194,1.86158,1.86183,33000000.0
2007-01-19 17:04:00,1.86192,1.86195,1.86152,1.86152,37000000.0
2007-01-19 17:05:00,1.86151,1.86161,1.86144,1.86144,35000000.0
2007-01-19 17:06:00,1.86126,1.86126,1.86105,1.86124,46000000.0
2007-01-19 17:07:00,1.86114,1.86125,1.86105,1.86105,33000000.0
2007-01-19 17:08:00,1.86102,1.86118,1.86084,1.86118,45000000.0
2007-01-19 17:09:00,1.86126,1.86145,1.86117,1.86145,47000000.0
2007-01-19 17:10:00,1.86164,1.86164,1.86116,1.86116,6000000.0
2007-01-19 17:11:00,1.86123,1.86139,1.86123,1.8613,44000000.0
2007-01-19 17:12:00,1.8613,1.8614,1.86118,1.86123,23000000.0
2007-01-19 17:13:00,1.86199,1.86199,1.86169,1.86169,35000000.0
2007-01-19 17:14:00,1.86182,1.86212,1.86182,1.86212,27000000.0
2007-01-19 17:15:00,1.86181,1.86223,1.86181,1.86212,26000000.0
2007-01-19 17:16:00,1.86234,1.86255,1.86234,1.86255,27000000.0
2007-01-19 17:17:00,1.86277,1.86277,1.8625,1.86254,38000000.0
2007-01-19 17:18:00,1.86261,1.86266,1.86248,1.86266,29000000.0
2007-01-19 17:19:00,1.86212,1.86238,1.86209,1.86209,19000000.0
2007-01-19 17:21:00,1.86226,1.86239,1.8621,1.8621,26000000.0
2007-01-19 17:22:00,1.86208,1.8621,1.86189,1.86198,30000000.0
2007-01-19 17:23:00,1.86216,1.86224,1.86216,1.86223,32000000.0
2007-01-19 17:24:00,1.86171,1.86171,1.86113,1.86113,23000000.0
2007-01-19 17:25:00,1.86072,1.86072,1.86043,1.8607,20000000.0
2007-01-19 17:26:00,1.86074,1.86084,1.86043,1.86043,18000000.0
2007-01-19 17:27:00,1.86057,1.86057,1.86013,1.86018,44000000.0
2007-01-19 17:28:00,1.86006,1.86006,1.85916,1.8592,39000000.0
2007-01-19 17:29:00,1.85966,1.85966,1.85948,1.85952,36000000.0
2007-01-19 17:30:00,1.85928,1.85934,1.85918,1.85919,61000000.0
2007-01-19 17:31:00,1.85935,1.85956,1.85931,1.85931,62000000.0
2007-01-19 17:32:00,1.85896,1.85915,1.85893,1.85915,54000000.0
2007-01-19 17:33:00,1.85905,1.85905,1.85851,1.85887,64000000.0
2007-01-19 17:34:00,1.85901,1.85901,1.85864,1.85899,60000000.0
2007-01-19 17:35:00,1.85886,1.85933,1.85886,1.85933,43000000.0
2007-01-19 17:36:00,1.85928,1.85928,1.85867,1.85869,58000000.0
2007-01-19 17:37:00,1.85838,1.85866,1.85838,1.85863,47000000.0
2007-01-19 17:38:00,1.85882,1.8589,1.85869,1.85869,44000000.0
2007-01-19 17:39:00,1.85875,1.8591,1.85875,1.85901,41000000.0
2007-01-19 17:40:00,1.85914,1.85923,1.85894,1.85894,59000000.0
2007-01-19 17:41:00,1.85894,1.85908,1.85879,1.85908,50000000.0
2007-01-19 17:42:00,1.85933,1.85937,1.85917,1.85936,37000000.0
2007-01-19 17:43:00,1.85931,1.85933,1.85917,1.85917,33000000.0
2007-01-19 17:44:00,1.8592,1.85962,1.8592,1.85962,46000000.0
2007-01-19 17:45:00,1.85981,1.85995,1.85979,1.8598,49000000.0
2007-01-19 17:46:00,1.85967,1.85975,1.85962,1.85968,56000000.0
2007-01-19 17:47:00,1.85974,1.85989,1.8596,1.85988,65000000.0
2007-01-19 17:48:00,1.86017,1.86019,1.86005,1.86016,61000000.0
2007-01-19 17:49:00,1.86027,1.86035,1.86001,1.8601,72000000.0
2007-01-19 17:50:00,1.86018,1.86091,1.86018,1.86076,53000000.0
2007-01-19 17:51:00,1.86077,1.86077,1.86049,1.86049,54000000.0
2007-01-19 17:52:00,1.86067,1.86071,1.86063,1.86063,51000000.0
2007-01-19 17:53:00,1.86078,1.86118,1.86078,1.86108,42000000.0
2007-01-19 17:54:00,1.86142,1.86142,1.86126,1.86136,32000000.0
2007-01-19 17:55:00,1.86181,1.86208,1.86172,1.86208,32000000.0
2007-01-19 17:56:00,1.86198,1.86198,1.86171,1.86171,47000000.0
2007-01-19 17:57:00,1.86171,1.86211,1.86166,1.86178,34000000.0
2007-01-19 17:58:00,1.86189,1.8619,1.86164,1.86182,44000000.0
2007-01-19 17:59:00,1.86248,1.86292,1.86248,1.86292,39000000.0
2007-01-19 18:00:00,1.86296,1.86296,1.86257,1.86262,32000000.0
2007-01-19 18:01:00,1.86243,1.86249,1.86224,1.86249,52000000.0
2007-01-19 18:02:00,1.86249,1.86279,1.86249,1.86258,30000000.0
2007-01-19 18:03:00,1.86234,1.86254,1.86233,1.86244,38000000.0
2007-01-19 18:04:00,1.86269,1.86276,1.86255,1.86276,38000000.0
2007-01-19 18:05:00,1.86286,1.86286,1.86269,1.86269,36000000.0
2007-01-19 18:06:00,1.86254,1.86256,1.86246,1.86252,32000000.0
2007-01-19 18:07:00,1.8626,1.86271,1.86255,1.86271,38000000.0
2007-01-19 18:08:00,1.8627,1.8627,1.86251,1.86252,56000000.0
2007-01-19 18:09:00,1.86252,1.86259,1.86244,1.86252,34000000.0
2007-01-19 18:10:00,1.8625,1.86255,1.86237,1.8625,26000000.0
2007-01-19 18:11:00,1.8625,1.86275,1.8625,1.86256,34000000.0
2007-01-19 18:12:00,1.86271,1.86298,1.86271,1.8628,24000000.0
2007-01-19 18:13:00,1.86276,1.86284,1.86272,1.86282,30000000.0
2007-01-19 18:14:00,1.86283,1.86291,1.86282,1.86291,22000000.0
2007-01-19 18:15:00,1.86277,1.86277,1.86253,1.86255,21000000.0
2007-01-19 18:16:00,1.8625,1.86273,1.86246,1.86273,66000000.0
2007-01-19 18:17:00,1.86274,1.86276,1.86249,1.86276,60000000.0
2007-01-19 18:18:00,1.86275,1.86285,1.86274,1.86283,33000000.0
2007-01-19 18:19:00,1.86277,1.86307,1.86275,1.86307,46000000.0
2007-01-19 18:20:00,1.8631,1.8631,1.8629,1.86309,61000000.0
2007-01-19 18:21:00,1.86318,1.86318,1.86294,1.86314,37000000.0
2007-01-19 18:22:00,1.8629,1.8629,1.8627,1.86271,49000000.0
2007-01-19 18:23:00,1.86254,1.86267,1.86236,1.86239,34000000.0
2007-01-19 18:24:00,1.86193,1.86261,1.86193,1.86261,47000000.0
2007-01-19 18:25:00,1.86265,1.86322,1.86265,1.86314,31000000.0
2007-01-19 18:26:00,1.86312,1.86331,1.86312,1.86312,43000000.0
2007-01-19 18:27:00,1.86305,1.8635,1.86305,1.86347,35000000.0
2007-01-19 18:28:00,1.86323,1.86335,1.86299,1.86335,18000000.0
2007-01-19 18:29:00,1.86314,1.8634,1.86314,1.8633,24000000.0
2007-01-19 18:30:00,1.86353,1.86373,1.86349,1.86349,32000000.0
2007-01-19 18:31:00,1.8634,1.8634,1.86314,1.86319,46000000.0
2007-01-19 18:32:00,1.86322,1.86357,1.86322,1.86348,55000000.0
2007-01-19 18:33:00,1.86342,1.8635,1.8634,1.86342,29000000.0
2007-01-19 18:34:00,1.86345,1.86351,1.86342,1.86351,32000000.0
2007-01-19 18:35:00,1.86345,1.86351,1.86311,1.86317,47000000.0
2007-01-19 18:36:00,1.86291,1.86315,1.86291,1.86302,65000000.0
2007-01-19 18:37:00,1.86293,1.86338,1.86293,1.86329,63000000.0
2007-01-19 18:38:00,1.8633,1.86337,1.86327,1.86327,61000000.0
2007-01-19 18:39:00,1.86329,1.8633,1.86315,1.86318,37000000.0
2007-01-19 18:40:00,1.86366,1.86422,1.86362,1.8641,52000000.0
2007-01-19 18:41:00,1.86397,1.86437,1.86397,1.86437,68000000.0
2007-01-19 18:42:00,1.86427,1.86438,1.8641,1.8641,40000000.0
2007-01-19 18:43:00,1.86416,1.86432,1.86414,1.86429,39000000.0
2007-01-19 18:44:00,1.86428,1.86428,1.86402,1.86415,33000000.0
2007-01-19 18:45:00,1.86426,1.86435,1.86417,1.86431,57000000.0
2007-01-19 18:46:00,1.86413,1.86429,1.864,1.86408,61000000.0
2007-01-19 18:47:00,1.864,1.864,1.86389,1.86393,41000000.0
2007-01-19 18:48:00,1.86428,1.86446,1.86428,1.86446,26000000.0
2007-01-19 18:49:00,1.86444,1.86456,1.86437,1.86445,31000000.0
2007-01-19 18:50:00,1.86462,1.86462,1.86435,1.8644,37000000.0
2007-01-19 18:51:00,1.86426,1.86426,1.86366,1.86366,17000000.0
2007-01-19 18:52:00,1.86359,1.86381,1.86356,1.8637,33000000.0
2007-01-19 18:53:00,1.86387,1.86387,1.86348,1.86383,31000000.0
2007-01-19 18:54:00,1.86387,1.86404,1.8638,1.8638,11000000.0
2007-01-19 18:55:00,1.86337,1.86337,1.8631,1.86313,22000000.0
2007-01-19 18:56:00,1.86373,1.86406,1.86373,1.86398,16000000.0
2007-01-19 18:57:00,1.86391,1.86393,1.86378,1.86378,15000000.0
2007-01-19 18:58:00,1.86379,1.86398,1.86374,1.86398,19000000.0
2007-01-19 18:59:00,1.86401,1.86401,1.86373,1.86373,26000000.0
2007-01-19 19:00:00,1.86378,1.86378,1.86289,1.86295,12000000.0
2007-01-19 19:01:00,1.86249,1.86299,1.86249,1.8627,18000000.0
2007-01-19 19:02:00,1.86272,1.86299,1.8627,1.86299,23000000.0
2007-01-19 19:03:00,1.86316,1.86349,1.86316,1.86332,21000000.0
2007-01-19 19:04:00,1.86328,1.86342,1.86315,1.86315,55000000.0
2007-01-19 19:05:00,1.86322,1.86329,1.86317,1.86329,42000000.0
2007-01-19 19:06:00,1.86309,1.86321,1.86286,1.86306,63000000.0
2007-01-19 19:07:00,1.86325,1.86334,1.86314,1.86314,39000000.0
2007-01-19 19:08:00,1.8628,1.8628,1.86254,1.86254,32000000.0
2007-01-19 19:09:00,1.86247,1.86247,1.86212,1.8622,56000000.0
2007-01-19 19:10:00,1.86218,1.86234,1.86207,1.86234,27000000.0
2007-01-19 19:11:00,1.86232,1.86257,1.8622,1.86229,36000000.0
2007-01-19 19:12:00,1.86258,1.86265,1.86251,1.86264,25000000.0
2007-01-19 19:13:00,1.86241,1.86267,1.86241,1.86246,23000000.0
2007-01-19 19:14:00,1.86213,1.86245,1.86213,1.86245,37000000.0
2007-01-19 19:15:00,1.86256,1.86256,1.86217,1.86241,17000000.0
2007-01-19 19:16:00,1.86236,1.86236,1.86215,1.86219,23000000.0
2007-01-19 19:17:00,1.86201,1.86202,1.86186,1.86186,17000000.0
2007-01-19 19:18:00,1.86181,1.86181,1.8614,1.8614,30000000.0
2007-01-19 19:19:00,1.8612,1.86141,1.86118,1.86124,36000000.0
2007-01-19 19:20:00,1.8612,1.86134,1.86107,1.86134,23000000.0
2007-01-19 19:21:00,1.86133,1.86147,1.86118,1.86147,21000000.0
2007-01-19 19:22:00,1.86139,1.86144,1.8612,1.86136,25000000.0
2007-01-19 19:23:00,1.86137,1.86143,1.86136,1.86136,12000000.0
2007-01-19 19:24:00,1.86139,1.86145,1.86123,1.86143,39000000.0
2007-01-19 19:25:00,1.8613,1.8614,1.86109,1.86117,49000000.0
2007-01-19 19:26:00,1.86095,1.86157,1.86095,1.86149,48000000.0
2007-01-19 19:27:00,1.86159,1.86163,1.86134,1.86134,51000000.0
2007-01-19 19:28:00,1.86089,1.86116,1.86089,1.86116,40000000.0
2007-01-19 19:30:00,1.86108,1.86134,1.86084,1.86109,32000000.0
2007-01-19 19:31:00,1.86117,1.86151,1.86117,1.86144,28000000.0
2007-01-19 19:32:00,1.86129,1.86131,1.86105,1.86113,31000000.0
2007-01-19 19:33:00,1.86134,1.86134,1.86119,1.86121,14000000.0
2007-01-19 19:34:00,1.86131,1.86136,1.86103,1.86115,49000000.0
2007-01-19 19:35:00,1.86114,1.8615,1.86114,1.8615,28000000.0
2007-01-19 19:36:00,1.86142,1.86142,1.86129,1.86129,16000000.0
2007-01-19 19:37:00,1.86125,1.8616,1.86125,1.8616,26000000.0
2007-01-19 19:38:00,1.86156,1.86156,1.86136,1.86146,8000000.0
2007-01-19 19:39:00,1.86158,1.86169,1.86139,1.86169,13000000.0
2007-01-19 19:40:00,1.86174,1.8621,1.86174,1.86188,16000000.0
2007-01-19 19:41:00,1.86221,1.86223,1.86207,1.86221,17000000.0
2007-01-19 19:42:00,1.86196,1.86219,1.86195,1.86214,19000000.0
2007-01-19 19:43:00,1.8622,1.86231,1.86215,1.86217,21000000.0
2007-01-19 19:44:00,1.86206,1.86206,1.86179,1.86179,21000000.0
2007-01-19 19:45:00,1.8618,1.86188,1.86159,1.86166,33000000.0
2007-01-19 19:46:00,1.86151,1.86177,1.86144,1.86173,18000000.0
2007-01-19 19:47:00,1.86191,1.86233,1.86191,1.86212,22000000.0
2007-01-19 19:48:00,1.86212,1.8622,1.86207,1.86219,18000000.0
2007-01-19 19:49:00,1.86218,1.8622,1.8621,1.86216,27000000.0
2007-01-19 19:51:00,1.8622,1.86237,1.86039,1.86237,7000000.0
2007-01-19 19:52:00,1.86246,1.86246,1.86222,1.86223,15000000.0
2007-01-19 19:53:00,1.86245,1.86257,1.86245,1.86251,21000000.0
2007-01-19 19:54:00,1.86247,1.86249,1.86244,1.86244,9000000.0
2007-01-19 19:55:00,1.86219,1.86255,1.86214,1.86254,30000000.0
2007-01-19 19:56:00,1.86228,1.86228,1.8621,1.8621,20000000.0
2007-01-19 19:57:00,1.86242,1.8627,1.86242,1.86262,12000000.0
2007-01-19 19:58:00,1.86257,1.86267,1.86257,1.86263,13000000.0
2007-01-19 19:59:00,1.86261,1.86261,1.86247,1.86251,31000000.0
2007-01-19 20:00:00,1.86252,1.86257,1.8624,1.8624,23000000.0
2007-01-19 20:01:00,1.86229,1.86233,1.86225,1.86233,13000000.0
2007-01-19 20:02:00,1.86231,1.86243,1.86215,1.86239,20000000.0
2007-01-19 20:03:00,1.86243,1.86262,1.86238,1.86262,18000000.0
2007-01-19 20:04:00,1.86231,1.86243,1.86222,1.8623,27000000.0
2007-01-19 20:05:00,1.86231,1.86244,1.86224,1.86234,23000000.0
2007-01-19 20:06:00,1.86237,1.86237,1.86214,1.86215,13000000.0
2007-01-19 20:07:00,1.86215,1.86236,1.86207,1.86207,29000000.0
2007-01-19 20:08:00,1.86208,1.8624,1.86208,1.86212,15000000.0
2007-01-19 20:09:00,1.86204,1.86209,1.86199,1.86199,17000000.0
2007-01-19 20:10:00,1.86189,1.86189,1.86159,1.86184,8000000.0
2007-01-19 20:12:00,1.86179,1.86184,1.8617,1.86176,15000000.0
2007-01-19 20:13:00,1.86178,1.86195,1.86167,1.86177,17000000.0
2007-01-19 20:14:00,1.86135,1.86177,1.86132,1.86177,15000000.0
2007-01-19 20:15:00,1.86196,1.86203,1.86191,1.86197,10000000.0
2007-01-19 20:16:00,1.86195,1.86196,1.86181,1.86193,22000000.0
2007-01-19 20:17:00,1.86169,1.8619,1.86132,1.86176,7000000.0
2007-01-19 20:20:00,1.86195,1.8621,1.86188,1.86205,14000000.0
2007-01-19 20:21:00,1.8622,1.86225,1.86207,1.86215,7000000.0
2007-01-19 20:22:00,1.86236,1.86246,1.86234,1.86246,12000000.0
2007-01-19 20:23:00,1.86249,1.8625,1.8624,1.86248,8000000.0
2007-01-19 20:24:00,1.86231,1.86247,1.86217,1.86217,15000000.0
2007-01-19 20:25:00,1.86231,1.8627,1.86231,1.86259,16000000.0
2007-01-19 20:26:00,1.86284,1.8643,1.86284,1.8643,22000000.0
2007-01-19 20:27:00,1.86467,1.86467,1.86445,1.86459,11000000.0
2007-01-19 20:28:00,1.86438,1.86463,1.86438,1.86459,7000000.0
2007-01-19 20:29:00,1.86413,1.86431,1.86377,1.86377,20000000.0
2007-01-19 20:30:00,1.86347,1.86347,1.8631,1.8631,27000000.0
2007-01-19 20:31:00,1.8632,1.86337,1.8632,1.86337,4000000.0
2007-01-19 20:32:00,1.8634,1.8634,1.86316,1.86316,20000000.0
2007-01-19 20:33:00,1.86304,1.86348,1.86304,1.86348,14000000.0
2007-01-19 20:34:00,1.86388,1.86388,1.86365,1.86387,28000000.0
2007-01-19 20:35:00,1.86391,1.86391,1.86379,1.86381,23000000.0
2007-01-19 20:36:00,1.86386,1.86399,1.86385,1.86385,11000000.0
2007-01-19 20:37:00,1.86382,1.86401,1.86382,1.86385,7000000.0
2007-01-19 20:38:00,1.864,1.86406,1.86392,1.864,10000000.0
2007-01-19 20:39:00,1.86422,1.86422,1.86396,1.86396,9000000.0
2007-01-19 20:40:00,1.86404,1.86438,1.86404,1.8643,8000000.0
2007-01-19 20:41:00,1.86414,1.86419,1.86399,1.86404,8000000.0
2007-01-19 20:42:00,1.8641,1.86445,1.8641,1.86432,15000000.0
2007-01-19 20:43:00,1.86457,1.8646,1.86455,1.8646,12000000.0
2007-01-19 20:44:00,1.86464,1.86471,1.8646,1.86469,7000000.0
2007-01-19 20:45:00,1.86454,1.86454,1.86439,1.86451,12000000.0
2007-01-19 20:46:00,1.86453,1.8647,1.86435,1.86435,9000000.0
2007-01-19 20:47:00,1.86426,1.86441,1.86425,1.86425,11000000.0
2007-01-19 20:48:00,1.864,1.864,1.86362,1.86362,11000000.0
2007-01-19 20:49:00,1.86365,1.86365,1.86333,1.86337,18000000.0
2007-01-19 20:50:00,1.8637,1.86394,1.8637,1.86394,7000000.0
2007-01-19 20:51:00,1.86376,1.8639,1.86371,1.8639,18000000.0
2007-01-19 20:52:00,1.86392,1.86394,1.86371,1.86372,15000000.0
2007-01-19 20:53:00,1.86372,1.86388,1.86367,1.86388,8000000.0
2007-01-19 20:54:00,1.8638,1.86393,1.86378,1.86381,10000000.0
2007-01-19 20:55:00,1.86399,1.86402,1.86384,1.8639,5000000.0
2007-01-19 20:56:00,1.864,1.86417,1.86387,1.86417,8000000.0
2007-01-19 20:57:00,1.86435,1.86446,1.86435,1.86442,18000000.0
2007-01-19 20:58:00,1.86439,1.86439,1.86432,1.86439,14000000.0
2007-01-19 20:59:00,1.86433,1.86434,1.86413,1.86413,8000000.0
2007-01-19 21:00:00,1.86435,1.86435,1.86407,1.86407,7000000.0
2007-01-19 21:01:00,1.864,1.8642,1.864,1.8642,16000000.0
2007-01-19 21:02:00,1.86411,1.8643,1.86406,1.86417,8000000.0
2007-01-19 21:03:00,1.86407,1.86413,1.86402,1.86409,13000000.0
2007-01-19 21:04:00,1.86397,1.86402,1.86384,1.86384,8000000.0
2007-01-19 21:05:00,1.8638,1.86387,1.86376,1.86377,11000000.0
2007-01-19 21:06:00,1.8638,1.86401,1.8638,1.86401,8000000.0
2007-01-19 21:07:00,1.864,1.86411,1.86396,1.86401,7000000.0
2007-01-19 21:08:00,1.86403,1.86403,1.86383,1.86383,11000000.0
2007-01-19 21:09:00,1.86391,1.86411,1.86391,1.86411,9000000.0
2007-01-19 21:10:00,1.86428,1.86432,1.86417,1.86428,10000000.0
2007-01-19 21:11:00,1.86415,1.86415,1.86391,1.86391,8000000.0
2007-01-19 21:12:00,1.86404,1.86419,1.86228,1.86419,10000000.0
2007-01-19 21:13:00,1.86395,1.8642,1.86395,1.8642,8000000.0
2007-01-19 21:14:00,1.86405,1.8641,1.86397,1.86408,7000000.0
2007-01-19 21:16:00,1.86402,1.86402,1.86387,1.86388,9000000.0
2007-01-19 21:17:00,1.86386,1.86404,1.86384,1.86404,7000000.0
2007-01-19 21:18:00,1.86403,1.86419,1.86403,1.86416,7000000.0
2007-01-19 21:20:00,1.86399,1.86399,1.8637,1.86397,12000000.0
2007-01-19 21:21:00,1.86395,1.86405,1.86377,1.86405,8000000.0
2007-01-19 21:23:00,1.864,1.86403,1.86381,1.86397,10000000.0
2007-01-19 21:24:00,1.86367,1.86367,1.86343,1.86354,11000000.0
2007-01-19 21:25:00,1.86362,1.86378,1.86351,1.86356,6000000.0
2007-01-19 21:26:00,1.86356,1.86369,1.86356,1.86361,5000000.0
2007-01-19 21:27:00,1.86374,1.8638,1.86374,1.86378,6000000.0
2007-01-19 21:28:00,1.8638,1.8638,1.86366,1.86371,20000000.0
2007-01-19 21:29:00,1.8636,1.8636,1.86316,1.86331,8000000.0
2007-01-19 21:30:00,1.86324,1.86349,1.86323,1.86349,9000000.0
2007-01-19 21:31:00,1.86322,1.86332,1.86312,1.86312,6000000.0
2007-01-19 21:32:00,1.86307,1.86314,1.86276,1.86314,7000000.0
2007-01-19 21:33:00,1.86333,1.86368,1.86322,1.86362,11000000.0
2007-01-19 21:34:00,1.86358,1.8638,1.86352,1.8638,10000000.0
2007-01-19 21:35:00,1.8638,1.8638,1.86363,1.86363,11000000.0
2007-01-19 21:36:00,1.8637,1.86374,1.8636,1.86371,11000000.0
2007-01-19 21:37:00,1.86373,1.86373,1.86341,1.86372,11000000.0
2007-01-19 21:38:00,1.86366,1.86366,1.86316,1.8632,26000000.0
2007-01-19 21:39:00,1.8633,1.86353,1.8633,1.86348,18000000.0
2007-01-19 21:40:00,1.86339,1.86352,1.86336,1.86352,12000000.0
2007-01-19 21:41:00,1.86349,1.86361,1.86332,1.86354,7000000.0
2007-01-19 21:42:00,1.86359,1.86361,1.86344,1.86354,7000000.0
2007-01-19 21:43:00,1.86358,1.86365,1.86354,1.86361,11000000.0
2007-01-19 21:44:00,1.86335,1.86335,1.86319,1.8633,18000000.0
2007-01-19 21:45:00,1.86327,1.86354,1.86323,1.86323,7000000.0
2007-01-19 21:46:00,1.86305,1.86332,1.86305,1.86332,5000000.0
2007-01-19 21:47:00,1.86338,1.86344,1.86321,1.86344,7000000.0
2007-01-19 21:49:00,1.8633,1.8633,1.86312,1.86312,8000000.0
2007-01-19 21:50:00,1.86311,1.86341,1.86311,1.86336,10000000.0
2007-01-19 21:51:00,1.86343,1.86364,1.86343,1.86364,7000000.0
2007-01-19 21:52:00,1.86358,1.86368,1.86344,1.86368,7000000.0
2007-01-19 21:53:00,1.86337,1.86377,1.86328,1.86362,8000000.0
2007-01-19 21:54:00,1.86375,1.86375,1.86354,1.86354,9000000.0
2007-01-19 21:55:00,1.86346,1.86364,1.86343,1.86357,11000000.0
2007-01-19 21:56:00,1.8636,1.8637,1.8636,1.8637,6000000.0
2007-01-19 21:57:00,1.86356,1.8637,1.86354,1.86354,13000000.0
2007-01-19 21:58:00,1.86351,1.86377,1.86346,1.86377,6000000.0
2007-01-19 21:59:00,1.86382,1.86405,1.8638,1.86392,25000000.0
2007-01-19 22:00:00,1.86399,1.86399,1.86363,1.86363,12000000.0
2007-01-19 22:01:00,1.86351,1.86351,1.86324,1.86324,6000000.0
2007-01-19 22:02:00,1.86325,1.86325,1.86298,1.86298,11000000.0
2007-01-19 22:03:00,1.86297,1.86314,1.86297,1.86314,9000000.0
2007-01-19 22:04:00,1.86294,1.86319,1.86287,1.86293,11000000.0
2007-01-19 22:05:00,1.86321,1.86336,1.86312,1.86336,7000000.0
2007-01-19 22:06:00,1.86309,1.8632,1.86304,1.86316,8000000.0
2007-01-19 22:07:00,1.86297,1.86299,1.86277,1.86277,15000000.0
2007-01-19 22:08:00,1.86281,1.86304,1.86272,1.86304,6000000.0
2007-01-19 22:09:00,1.8629,1.8629,1.8627,1.8627,13000000.0
2007-01-19 22:10:00,1.86285,1.86304,1.86285,1.86295,9000000.0
2007-01-19 22:11:00,1.86308,1.86308,1.86285,1.86296,8000000.0
2007-01-19 22:12:00,1.86278,1.86279,1.86265,1.86265,15000000.0
2007-01-19 22:13:00,1.8626,1.86274,1.86257,1.86257,10000000.0
2007-01-19 22:14:00,1.86226,1.86273,1.86226,1.86273,13000000.0
2007-01-19 22:15:00,1.86293,1.86319,1.86293,1.86319,7000000.0
2007-01-19 22:16:00,1.86301,1.86318,1.86274,1.86274,8000000.0
2007-01-19 22:17:00,1.86255,1.86275,1.86255,1.86271,16000000.0
2007-01-19 22:18:00,1.86289,1.86295,1.86279,1.86295,5000000.0
2007-01-19 22:19:00,1.86297,1.86297,1.86282,1.86294,6000000.0
2007-01-19 22:20:00,1.86273,1.86297,1.86243,1.86282,7000000.0
2007-01-19 22:21:00,1.86286,1.86301,1.86278,1.86301,11000000.0
2007-01-19 22:22:00,1.86311,1.8632,1.86305,1.86319,8000000.0
2007-01-19 22:23:00,1.8631,1.86311,1.86298,1.86298,15000000.0
2007-01-19 22:24:00,1.86295,1.86301,1.86248,1.86248,10000000.0
2007-01-19 22:25:00,1.86265,1.86315,1.86265,1.86315,5000000.0
2007-01-19 22:26:00,1.86305,1.86309,1.86276,1.86309,10000000.0
2007-01-19 22:27:00,1.863,1.86302,1.86296,1.86298,10000000.0
2007-01-19 22:28:00,1.86298,1.86298,1.86286,1.86286,8000000.0
2007-01-19 22:30:00,1.86292,1.86309,1.86291,1.86309,5000000.0
2007-01-19 22:31:00,1.86312,1.86331,1.86308,1.86312,7000000.0
2007-01-19 22:32:00,1.86314,1.86326,1.86308,1.86321,7000000.0
2007-01-19 22:33:00,1.86322,1.86322,1.86296,1.86296,6000000.0
2007-01-19 22:34:00,1.86294,1.86294,1.86262,1.86283,47000000.0
2007-01-19 22:35:00,1.86319,1.86319,1.86284,1.8631,8000000.0
2007-01-19 22:36:00,1.86301,1.86305,1.8629,1.86305,7000000.0
2007-01-19 22:38:00,1.8629,1.86302,1.86284,1.86286,10000000.0
2007-01-19 22:39:00,1.86268,1.86299,1.86268,1.86293,11000000.0
2007-01-19 22:40:00,1.86295,1.86312,1.86295,1.86312,9000000.0
2007-01-19 22:41:00,1.86298,1.86302,1.86267,1.86267,16000000.0
2007-01-19 22:42:00,1.86263,1.8628,1.86263,1.86264,9000000.0
2007-01-19 22:43:00,1.86278,1.863,1.86278,1.863,11000000.0
2007-01-19 22:44:00,1.86297,1.86303,1.86297,1.863,8000000.0
2007-01-19 22:45:00,1.86274,1.8628,1.86274,1.86276,12000000.0
2007-01-19 22:46:00,1.86278,1.86278,1.86243,1.86243,9000000.0
2007-01-19 22:47:00,1.8624,1.86277,1.8624,1.86277,16000000.0
2007-01-19 22:48:00,1.86258,1.86266,1.86244,1.86244,11000000.0
2007-01-19 22:49:00,1.86268,1.86272,1.86261,1.86261,12000000.0
2007-01-19 22:50:00,1.86251,1.86251,1.86223,1.86223,16000000.0
2007-01-19 22:51:00,1.86232,1.86235,1.86217,1.86232,7000000.0
2007-01-19 22:52:00,1.86209,1.86209,1.86191,1.86207,5000000.0
2007-01-19 22:53:00,1.86204,1.8621,1.86198,1.86207,8000000.0
2007-01-19 22:54:00,1.86216,1.86239,1.8621,1.86239,7000000.0
2007-01-19 22:55:00,1.86242,1.86246,1.86241,1.86241,8000000.0
2007-01-19 22:56:00,1.86229,1.86232,1.86219,1.86232,8000000.0
2007-01-19 22:57:00,1.86236,1.86246,1.86219,1.86225,10000000.0
2007-01-19 22:58:00,1.86249,1.86264,1.86239,1.86239,7000000.0
2007-01-19 22:59:00,1.86251,1.86251,1.86233,1.86233,9000000.0
2007-01-19 23:00:00,1.86259,1.86259,1.86247,1.86253,12000000.0
2007-01-19 23:01:00,1.8626,1.8626,1.86233,1.86236,9000000.0
2007-01-19 23:02:00,1.86244,1.86271,1.86244,1.86271,7000000.0
2007-01-19 23:03:00,1.86268,1.86284,1.86268,1.86284,12000000.0
2007-01-19 23:04:00,1.86272,1.86304,1.86272,1.86304,9000000.0
2007-01-19 23:05:00,1.8629,1.8629,1.86244,1.86289,11000000.0
2007-01-19 23:06:00,1.86298,1.86309,1.86238,1.86296,10000000.0
2007-01-19 23:07:00,1.86296,1.86296,1.86274,1.86276,8000000.0
2007-01-19 23:08:00,1.86246,1.86246,1.86223,1.86231,15000000.0
2007-01-19 23:09:00,1.86221,1.86238,1.86221,1.86238,7000000.0
2007-01-19 23:10:00,1.86214,1.86214,1.86189,1.86189,8000000.0
2007-01-19 23:11:00,1.86249,1.86249,1.86223,1.86223,8000000.0
2007-01-19 23:12:00,1.8622,1.86225,1.86198,1.8622,8000000.0
2007-01-19 23:13:00,1.86227,1.86227,1.86214,1.86214,7000000.0
2007-01-19 23:14:00,1.86218,1.86237,1.86217,1.86237,9000000.0
2007-01-19 23:15:00,1.86204,1.86204,1.86195,1.86195,8000000.0
2007-01-19 23:16:00,1.86212,1.8624,1.86202,1.86232,9000000.0
2007-01-19 23:17:00,1.86218,1.86239,1.86218,1.8623,7000000.0
2007-01-19 23:18:00,1.86226,1.86232,1.86194,1.86232,7000000.0
2007-01-19 23:19:00,1.86225,1.86242,1.86198,1.86242,9000000.0
2007-01-19 23:20:00,1.86247,1.86255,1.8623,1.86244,9000000.0
2007-01-19 23:21:00,1.86246,1.86247,1.86232,1.86247,5000000.0
2007-01-19 23:22:00,1.86243,1.86253,1.86223,1.86223,7000000.0
2007-01-19 23:23:00,1.86237,1.86253,1.86237,1.86242,6000000.0
2007-01-19 23:24:00,1.86252,1.86268,1.86251,1.86257,9000000.0
2007-01-19 23:25:00,1.86267,1.86267,1.86252,1.86265,10000000.0
2007-01-19 23:26:00,1.86268,1.86271,1.86265,1.86266,5000000.0
2007-01-19 23:27:00,1.86254,1.86254,1.86235,1.86245,5000000.0
2007-01-19 23:28:00,1.86249,1.86249,1.86221,1.86221,7000000.0
2007-01-19 23:29:00,1.86232,1.86232,1.86212,1.86212,25000000.0
2007-01-19 23:31:00,1.86212,1.86221,1.86196,1.86221,14000000.0
2007-01-19 23:33:00,1.86216,1.86219,1.86216,1.86219,5000000.0
2007-01-19 23:34:00,1.86225,1.86238,1.86224,1.86224,6000000.0
2007-01-19 23:35:00,1.86232,1.86234,1.86223,1.86234,12000000.0
2007-01-19 23:36:00,1.86266,1.86266,1.86224,1.86249,9000000.0
2007-01-19 23:37:00,1.86237,1.86249,1.86236,1.86249,8000000.0
2007-01-19 23:38:00,1.86226,1.86236,1.86224,1.86233,8000000.0
2007-01-19 23:39:00,1.86221,1.8623,1.86207,1.86216,11000000.0
2007-01-19 23:40:00,1.86226,1.86247,1.86203,1.86207,21000000.0
2007-01-19 23:41:00,1.86233,1.86233,1.86202,1.86228,7000000.0
2007-01-19 23:42:00,1.86213,1.86213,1.86193,1.86193,19000000.0
2007-01-19 23:43:00,1.862,1.86235,1.86198,1.86235,7000000.0
2007-01-19 23:44:00,1.86232,1.86236,1.86215,1.86215,8000000.0
2007-01-19 23:45:00,1.86207,1.86228,1.86205,1.86228,7000000.0
2007-01-19 23:46:00,1.86226,1.86259,1.86226,1.86259,8000000.0
2007-01-19 23:47:00,1.86263,1.86268,1.86245,1.86248,7000000.0
2007-01-19 23:48:00,1.86252,1.86257,1.86242,1.86242,8000000.0
2007-01-19 23:49:00,1.86245,1.86269,1.86245,1.86266,8000000.0
2007-01-19 23:50:00,1.86235,1.86254,1.86209,1.86209,8000000.0
2007-01-19 23:52:00,1.86233,1.86243,1.86233,1.86242,7000000.0
2007-01-19 23:53:00,1.86232,1.86254,1.86232,1.86238,10000000.0
2007-01-19 23:54:00,1.86198,1.86244,1.86185,1.86185,7000000.0
2007-01-19 23:55:00,1.86177,1.86191,1.86167,1.86169,9000000.0
2007-01-19 23:56:00,1.86178,1.86205,1.86161,1.86198,12000000.0
2007-01-19 23:57:00,1.86209,1.86209,1.86145,1.86145,6000000.0
2007-01-22 00:42:00,1.8613,1.8613,1.86092,1.86092,8000000.0
2007-01-22 00:43:00,1.8609,1.86361,1.8609,1.86361,4000000.0
2007-01-22 00:44:00,1.86444,1.86444,1.86384,1.8643,11000000.0
2007-01-22 00:45:00,1.86427,1.86444,1.86427,1.86441,7000000.0
2007-01-22 00:46:00,1.86439,1.86462,1.86435,1.86462,10000000.0
2007-01-22 00:47:00,1.86451,1.86454,1.86414,1.86414,7000000.0
2007-01-22 00:48:00,1.8641,1.86415,1.86399,1.86415,8000000.0
2007-01-22 00:49:00,1.86404,1.86404,1.86377,1.86387,5000000.0
2007-01-22 00:50:00,1.86369,1.86378,1.86344,1.86372,10000000.0
2007-01-22 00:51:00,1.86374,1.86374,1.86342,1.86347,5000000.0
2007-01-22 00:52:00,1.8636,1.86379,1.8636,1.86364,7000000.0
2007-01-22 00:53:00,1.86368,1.86381,1.86364,1.86381,11000000.0
2007-01-22 00:54:00,1.86345,1.86345,1.86326,1.86342,10000000.0
2007-01-22 00:55:00,1.86343,1.86343,1.86328,1.86337,7000000.0
2007-01-22 00:56:00,1.86332,1.86343,1.86321,1.86343,6000000.0
2007-01-22 00:57:00,1.86373,1.86374,1.86354,1.8636,8000000.0
2007-01-22 00:58:00,1.86354,1.8637,1.86354,1.86367,10000000.0
2007-01-22 00:59:00,1.86357,1.86357,1.86345,1.86353,7000000.0
2007-01-22 01:00:00,1.86364,1.86364,1.86317,1.86338,19000000.0
2007-01-22 01:01:00,1.86369,1.86371,1.86323,1.86331,12000000.0
2007-01-22 01:02:00,1.86332,1.86352,1.86319,1.86343,8000000.0
2007-01-22 01:03:00,1.86373,1.86378,1.86352,1.86358,7000000.0
2007-01-22 01:04:00,1.86363,1.86381,1.86356,1.86371,8000000.0
2007-01-22 01:05:00,1.86365,1.86365,1.86352,1.86358,7000000.0
2007-01-22 01:06:00,1.8636,1.86372,1.86356,1.86372,8000000.0
2007-01-22 01:07:00,1.86375,1.86388,1.86375,1.86386,11000000.0
2007-01-22 01:08:00,1.86419,1.86435,1.86404,1.86419,10000000.0
2007-01-22 01:09:00,1.86432,1.86439,1.86421,1.86436,8000000.0
2007-01-22 01:10:00,1.86438,1.86443,1.86416,1.8644,10000000.0
2007-01-22 01:11:00,1.86435,1.86439,1.86419,1.86419,11000000.0
2007-01-22 01:13:00,1.8645,1.8645,1.86429,1.8644,8000000.0
2007-01-22 01:14:00,1.86407,1.86444,1.86407,1.86444,10000000.0
2007-01-22 01:15:00,1.86446,1.86446,1.86428,1.86434,10000000.0
2007-01-22 01:16:00,1.8643,1.86452,1.8643,1.86452,8000000.0
2007-01-22 01:17:00,1.86438,1.86438,1.8635,1.8635,11000000.0
2007-01-22 01:18:00,1.86365,1.86367,1.8634,1.86359,10000000.0
2007-01-22 01:19:00,1.86342,1.8638,1.86342,1.86377,11000000.0
2007-01-22 01:20:00,1.86405,1.86405,1.86337,1.86361,13000000.0
2007-01-22 01:21:00,1.86394,1.86394,1.86377,1.86385,7000000.0
2007-01-22 01:22:00,1.86377,1.86397,1.86368,1.86372,7000000.0
2007-01-22 01:24:00,1.86351,1.86366,1.86337,1.86359,7000000.0
2007-01-22 01:25:00,1.86359,1.86378,1.86358,1.86378,8000000.0
2007-01-22 01:26:00,1.86376,1.86383,1.86367,1.8637,14000000.0
2007-01-22 01:27:00,1.86366,1.8637,1.86353,1.8637,15000000.0
2007-01-22 01:28:00,1.8636,1.86374,1.86352,1.86374,9000000.0
2007-01-22 01:29:00,1.86352,1.86377,1.86352,1.86372,10000000.0
2007-01-22 01:30:00,1.86371,1.86371,1.8635,1.86366,10000000.0
2007-01-22 01:31:00,1.8639,1.8641,1.86389,1.86398,7000000.0
2007-01-22 01:32:00,1.86413,1.86443,1.86413,1.86426,18000000.0
2007-01-22 01:33:00,1.86428,1.86434,1.86414,1.8643,10000000.0
2007-01-22 01:34:00,1.86402,1.86402,1.86379,1.86383,16000000.0
2007-01-22 01:35:00,1.86423,1.86423,1.86381,1.86381,8000000.0
2007-01-22 01:36:00,1.86351,1.86407,1.86338,1.86407,9000000.0
2007-01-22 01:37:00,1.86396,1.86396,1.86352,1.86364,5000000.0
2007-01-22 01:38:00,1.86392,1.864,1.86392,1.86398,12000000.0
2007-01-22 01:39:00,1.86408,1.8642,1.86408,1.8642,12000000.0
2007-01-22 01:40:00,1.86422,1.86422,1.8638,1.8638,7000000.0
2007-01-22 01:41:00,1.86373,1.86399,1.86373,1.86399,11000000.0
2007-01-22 01:42:00,1.86406,1.86406,1.86384,1.86384,7000000.0
2007-01-22 01:44:00,1.86369,1.86369,1.86324,1.86324,7000000.0
2007-01-22 01:45:00,1.86346,1.86348,1.86331,1.86348,7000000.0
2007-01-22 01:46:00,1.8633,1.86392,1.8633,1.86392,7000000.0
2007-01-22 01:47:00,1.86406,1.86427,1.86406,1.86421,14000000.0
2007-01-22 01:49:00,1.86446,1.86454,1.86437,1.86437,8000000.0
2007-01-22 01:50:00,1.86443,1.86504,1.86443,1.86504,10000000.0
2007-01-22 01:51:00,1.86512,1.86526,1.86512,1.86519,16000000.0
2007-01-22 01:52:00,1.8652,1.86546,1.8652,1.86546,13000000.0
2007-01-22 01:53:00,1.86545,1.86557,1.86532,1.86549,7000000.0
2007-01-22 01:54:00,1.86544,1.8655,1.86542,1.8655,9000000.0
2007-01-22 01:56:00,1.86543,1.86553,1.86511,1.86547,17000000.0
2007-01-22 01:57:00,1.86511,1.86511,1.86495,1.86509,13000000.0
2007-01-22 01:58:00,1.86505,1.86505,1.86493,1.86493,10000000.0
2007-01-22 01:59:00,1.86507,1.86522,1.86507,1.86509,7000000.0
2007-01-22 02:00:00,1.8653,1.86547,1.86521,1.86547,10000000.0
2007-01-22 02:01:00,1.86533,1.86543,1.86523,1.86526,8000000.0
2007-01-22 02:02:00,1.86512,1.86531,1.86511,1.8653,7000000.0
2007-01-22 02:03:00,1.86463,1.86507,1.86261,1.86507,10000000.0
2007-01-22 02:04:00,1.86518,1.86523,1.86513,1.86522,7000000.0
2007-01-22 02:05:00,1.86522,1.86538,1.86517,1.86526,10000000.0
2007-01-22 02:06:00,1.86508,1.86508,1.86474,1.86474,10000000.0
2007-01-22 02:07:00,1.86474,1.86487,1.86474,1.86484,8000000.0
2007-01-22 02:08:00,1.86489,1.86489,1.86457,1.86469,8000000.0
2007-01-22 02:09:00,1.86436,1.86481,1.86436,1.86481,7000000.0
2007-01-22 02:10:00,1.86482,1.86486,1.86464,1.86464,9000000.0
2007-01-22 02:11:00,1.86506,1.86512,1.86502,1.86507,8000000.0
2007-01-22 02:12:00,1.86506,1.86531,1.86506,1.86531,8000000.0
2007-01-22 02:13:00,1.86542,1.86542,1.86525,1.86525,7000000.0
2007-01-22 02:14:00,1.86523,1.86587,1.86523,1.86587,9000000.0
2007-01-22 02:16:00,1.86575,1.86591,1.86538,1.86538,8000000.0
2007-01-22 02:17:00,1.86523,1.86523,1.86498,1.86499,6000000.0
2007-01-22 02:18:00,1.86494,1.86526,1.86494,1.86526,7000000.0
2007-01-22 02:19:00,1.86537,1.86537,1.86489,1.86519,11000000.0
2007-01-22 02:20:00,1.86531,1.86548,1.86531,1.86548,6000000.0
2007-01-22 02:21:00,1.86551,1.86551,1.86536,1.86544,7000000.0
2007-01-22 02:22:00,1.86551,1.86551,1.86528,1.86528,8000000.0
2007-01-22 02:23:00,1.86525,1.86542,1.86525,1.86542,10000000.0
2007-01-22 02:24:00,1.86534,1.86534,1.86514,1.86525,11000000.0
2007-01-22 02:25:00,1.86511,1.86511,1.86485,1.86485,11000000.0
2007-01-22 02:26:00,1.86484,1.86495,1.86479,1.86495,8000000.0
2007-01-22 02:27:00,1.86495,1.86496,1.86479,1.86486,9000000.0
2007-01-22 02:28:00,1.86509,1.86513,1.86498,1.86503,10000000.0
2007-01-22 02:29:00,1.86493,1.86501,1.86478,1.86501,7000000.0
2007-01-22 02:31:00,1.86524,1.86524,1.86498,1.86501,8000000.0
2007-01-22 02:32:00,1.86495,1.86495,1.86474,1.86477,8000000.0
2007-01-22 02:33:00,1.86465,1.86492,1.86465,1.86492,8000000.0
2007-01-22 02:34:00,1.86469,1.86469,1.86443,1.86452,7000000.0
2007-01-22 02:35:00,1.86471,1.86482,1.86456,1.86482,11000000.0
2007-01-22 02:36:00,1.86408,1.86429,1.86407,1.86412,7000000.0
2007-01-22 02:37:00,1.86393,1.86397,1.86386,1.86397,7000000.0
2007-01-22 02:38:00,1.86396,1.86446,1.86396,1.86446,7000000.0
2007-01-22 02:39:00,1.86412,1.86431,1.86411,1.86431,8000000.0
2007-01-22 02:40:00,1.86466,1.86467,1.86431,1.86431,7000000.0
2007-01-22 02:41:00,1.86442,1.86442,1.8642,1.8642,8000000.0
2007-01-22 02:42:00,1.86407,1.86429,1.86401,1.86421,7000000.0
2007-01-22 02:43:00,1.86439,1.86443,1.86422,1.86438,9000000.0
2007-01-22 02:44:00,1.8644,1.86476,1.8644,1.8647,7000000.0
2007-01-22 02:45:00,1.86453,1.8648,1.86444,1.8648,8000000.0
2007-01-22 02:46:00,1.86456,1.86466,1.86443,1.86459,8000000.0
2007-01-22 02:47:00,1.86454,1.86454,1.86434,1.8644,9000000.0
2007-01-22 02:48:00,1.86411,1.86411,1.86405,1.86407,8000000.0
2007-01-22 02:49:00,1.86356,1.86395,1.86355,1.86395,11000000.0
2007-01-22 02:50:00,1.86394,1.86394,1.86371,1.86371,7000000.0
2007-01-22 02:51:00,1.8639,1.8639,1.86364,1.86382,8000000.0
2007-01-22 02:52:00,1.86377,1.86382,1.86344,1.86382,6000000.0
2007-01-22 02:53:00,1.86384,1.86406,1.86383,1.86404,8000000.0
2007-01-22 02:54:00,1.86422,1.86422,1.86395,1.86395,8000000.0
2007-01-22 02:55:00,1.86394,1.86408,1.8638,1.86389,8000000.0
2007-01-22 02:56:00,1.8645,1.8645,1.86422,1.86422,7000000.0
2007-01-22 02:57:00,1.8642,1.86438,1.86399,1.86411,8000000.0
2007-01-22 02:58:00,1.86435,1.86458,1.86435,1.86458,8000000.0
2007-01-22 02:59:00,1.86469,1.86469,1.86451,1.86459,9000000.0
2007-01-22 03:00:00,1.86443,1.86463,1.86437,1.86463,6000000.0
2007-01-22 03:01:00,1.86459,1.8646,1.86445,1.86445,8000000.0
2007-01-22 03:02:00,1.86453,1.86476,1.86445,1.86461,11000000.0
2007-01-22 03:03:00,1.86541,1.86558,1.86535,1.86535,7000000.0
2007-01-22 03:04:00,1.86473,1.86499,1.86457,1.86462,7000000.0
2007-01-22 03:05:00,1.86495,1.86525,1.86495,1.86514,8000000.0
2007-01-22 03:06:00,1.86514,1.86562,1.86514,1.86539,8000000.0
2007-01-22 03:07:00,1.86554,1.86554,1.86524,1.86524,8000000.0
2007-01-22 03:08:00,1.86553,1.86563,1.86541,1.86541,5000000.0
2007-01-22 03:09:00,1.86534,1.86534,1.86516,1.86521,8000000.0
2007-01-22 03:10:00,1.86509,1.86509,1.86503,1.86504,7000000.0
2007-01-22 03:11:00,1.86515,1.86515,1.86494,1.865,10000000.0
2007-01-22 03:12:00,1.86506,1.86506,1.86472,1.86484,7000000.0
2007-01-22 03:13:00,1.86479,1.86486,1.86462,1.86476,11000000.0
2007-01-22 03:14:00,1.86481,1.86493,1.86475,1.86482,11000000.0
2007-01-22 03:15:00,1.86484,1.86484,1.86465,1.86469,7000000.0
2007-01-22 03:16:00,1.86446,1.86468,1.8643,1.86448,7000000.0
2007-01-22 03:17:00,1.86443,1.8648,1.86423,1.8648,11000000.0
2007-01-22 03:18:00,1.86484,1.86487,1.8647,1.86473,10000000.0
2007-01-22 03:19:00,1.86475,1.86493,1.86475,1.86493,6000000.0
2007-01-22 03:20:00,1.86481,1.86481,1.86438,1.86438,7000000.0
2007-01-22 03:21:00,1.8643,1.86436,1.86398,1.8643,7000000.0
2007-01-22 03:22:00,1.86391,1.86395,1.86373,1.86386,7000000.0
2007-01-22 03:23:00,1.86388,1.86417,1.86377,1.86417,7000000.0
2007-01-22 03:24:00,1.86389,1.86402,1.86204,1.86384,8000000.0
2007-01-22 03:25:00,1.86383,1.86418,1.86383,1.86418,8000000.0
2007-01-22 03:26:00,1.86381,1.86388,1.86362,1.86362,11000000.0
2007-01-22 03:27:00,1.8639,1.8639,1.86365,1.86365,8000000.0
2007-01-22 03:28:00,1.86372,1.8642,1.86372,1.8642,10000000.0
2007-01-22 03:30:00,1.86392,1.86392,1.86365,1.86368,7000000.0
2007-01-22 03:31:00,1.86373,1.86433,1.86373,1.86433,9000000.0
2007-01-22 03:32:00,1.86453,1.86453,1.8644,1.86448,6000000.0
2007-01-22 03:33:00,1.86425,1.8645,1.86425,1.8645,7000000.0
2007-01-22 03:34:00,1.86455,1.86461,1.86448,1.86456,8000000.0
2007-01-22 03:35:00,1.86444,1.86462,1.86444,1.86462,10000000.0
2007-01-22 03:36:00,1.86461,1.86461,1.86451,1.86458,5000000.0
2007-01-22 03:37:00,1.86453,1.86459,1.86451,1.86457,9000000.0
2007-01-22 03:38:00,1.86455,1.86461,1.8644,1.86461,7000000.0
2007-01-22 03:39:00,1.86469,1.86478,1.8645,1.8645,8000000.0
2007-01-22 03:40:00,1.86482,1.86485,1.86469,1.86485,7000000.0
2007-01-22 03:41:00,1.86485,1.86485,1.86464,1.86473,10000000.0
2007-01-22 03:44:00,1.86452,1.86476,1.86451,1.86476,5000000.0
2007-01-22 03:45:00,1.86499,1.86508,1.86494,1.86506,8000000.0
2007-01-22 03:46:00,1.86493,1.86494,1.86476,1.86494,7000000.0
2007-01-22 03:47:00,1.86494,1.86495,1.86466,1.86466,7000000.0
2007-01-22 03:48:00,1.86498,1.86506,1.86498,1.86504,4000000.0
2007-01-22 03:49:00,1.86493,1.86493,1.86469,1.86469,8000000.0
2007-01-22 03:50:00,1.86498,1.86502,1.86478,1.86484,8000000.0
2007-01-22 03:51:00,1.86488,1.86499,1.86485,1.86496,9000000.0
2007-01-22 03:52:00,1.86501,1.86511,1.86492,1.86507,8000000.0
2007-01-22 03:53:00,1.86492,1.86499,1.86485,1.86488,10000000.0
2007-01-22 03:54:00,1.86489,1.86494,1.86476,1.86476,7000000.0
2007-01-22 03:55:00,1.86474,1.86494,1.86462,1.86489,7000000.0
2007-01-22 03:56:00,1.86474,1.86514,1.86468,1.86514,7000000.0
2007-01-22 03:57:00,1.8648,1.86526,1.86462,1.86526,8000000.0
2007-01-22 03:58:00,1.86535,1.86559,1.86359,1.86527,7000000.0
2007-01-22 03:59:00,1.86547,1.86547,1.86481,1.86481,7000000.0
2007-01-22 04:00:00,1.86495,1.86498,1.86472,1.86495,11000000.0
2007-01-22 04:01:00,1.86497,1.86524,1.86489,1.86524,7000000.0
2007-01-22 04:02:00,1.86522,1.86527,1.86511,1.86524,8000000.0
2007-01-22 04:03:00,1.8652,1.86549,1.8652,1.8652,8000000.0
2007-01-22 04:04:00,1.86489,1.8652,1.86489,1.865,8000000.0
2007-01-22 04:05:00,1.86516,1.86516,1.86474,1.86479,8000000.0
2007-01-22 04:06:00,1.86468,1.86516,1.86463,1.86515,9000000.0
2007-01-22 04:07:00,1.86508,1.86523,1.86498,1.86506,11000000.0
2007-01-22 04:08:00,1.86511,1.86511,1.86495,1.86504,7000000.0
2007-01-22 04:09:00,1.86515,1.86517,1.86506,1.86517,7000000.0
2007-01-22 04:10:00,1.865,1.86513,1.86468,1.86468,8000000.0
2007-01-22 04:11:00,1.86445,1.86475,1.86445,1.86475,7000000.0
2007-01-22 04:12:00,1.86442,1.86451,1.86397,1.86397,7000000.0
2007-01-22 04:13:00,1.86423,1.86432,1.86418,1.86418,8000000.0
2007-01-22 04:14:00,1.86429,1.86429,1.86404,1.86404,7000000.0
2007-01-22 04:15:00,1.86409,1.86429,1.86409,1.86429,7000000.0
2007-01-22 04:16:00,1.86418,1.86451,1.86418,1.86451,4000000.0
2007-01-22 04:17:00,1.86467,1.86488,1.86462,1.86488,7000000.0
2007-01-22 04:18:00,1.86461,1.86483,1.86461,1.86476,8000000.0
2007-01-22 04:19:00,1.86486,1.865,1.86481,1.865,8000000.0
2007-01-22 04:20:00,1.86487,1.86505,1.86471,1.86505,10000000.0
2007-01-22 04:21:00,1.86507,1.86533,1.86507,1.86509,8000000.0
2007-01-22 04:22:00,1.86525,1.8653,1.86518,1.86522,9000000.0
2007-01-22 04:23:00,1.86551,1.86551,1.86525,1.8653,7000000.0
2007-01-22 04:24:00,1.86522,1.86545,1.86522,1.86526,9000000.0
2007-01-22 04:25:00,1.86532,1.86539,1.86503,1.86503,7000000.0
2007-01-22 04:26:00,1.86483,1.86497,1.86482,1.86494,7000000.0
2007-01-22 04:27:00,1.86512,1.86512,1.86506,1.8651,8000000.0
2007-01-22 04:28:00,1.86507,1.86519,1.86485,1.86519,7000000.0
2007-01-22 04:30:00,1.86522,1.86529,1.86502,1.86515,9000000.0
2007-01-22 04:31:00,1.86512,1.86532,1.86508,1.86529,10000000.0
2007-01-22 04:33:00,1.86523,1.86525,1.86494,1.86495,8000000.0
2007-01-22 04:34:00,1.86505,1.86509,1.86493,1.865,7000000.0
2007-01-22 04:35:00,1.86493,1.86493,1.86477,1.86485,7000000.0
2007-01-22 04:37:00,1.8649,1.865,1.86487,1.86487,11000000.0
2007-01-22 04:38:00,1.86485,1.86496,1.86477,1.86496,9000000.0
2007-01-22 04:39:00,1.86478,1.86493,1.86478,1.86483,9000000.0
2007-01-22 04:40:00,1.86497,1.86507,1.8649,1.86495,9000000.0
2007-01-22 04:41:00,1.86488,1.86488,1.8647,1.86475,8000000.0
2007-01-22 04:42:00,1.86476,1.86491,1.86473,1.86476,7000000.0
2007-01-22 04:43:00,1.86488,1.86538,1.86472,1.86506,11000000.0
2007-01-22 04:44:00,1.86523,1.86529,1.86508,1.86516,9000000.0
2007-01-22 04:45:00,1.86531,1.86557,1.86531,1.86555,8000000.0
2007-01-22 04:46:00,1.86512,1.86523,1.86512,1.86514,6000000.0
2007-01-22 04:48:00,1.86503,1.86503,1.86478,1.86485,7000000.0
2007-01-22 04:49:00,1.86482,1.86482,1.8645,1.86479,11000000.0
2007-01-22 04:50:00,1.86475,1.86475,1.86462,1.86462,2000000.0
2007-01-22 04:51:00,1.86467,1.86485,1.86467,1.86481,7000000.0
2007-01-22 04:52:00,1.86482,1.86482,1.86447,1.86449,10000000.0
2007-01-22 04:53:00,1.864,1.86417,1.86391,1.86391,9000000.0
2007-01-22 04:54:00,1.86437,1.86437,1.86426,1.86431,7000000.0
2007-01-22 04:55:00,1.86394,1.86394,1.8638,1.8638,8000000.0
2007-01-22 04:57:00,1.86394,1.86441,1.86394,1.86441,8000000.0
2007-01-22 04:58:00,1.86452,1.86459,1.8644,1.86459,8000000.0
2007-01-22 05:00:00,1.86479,1.86487,1.86467,1.86481,7000000.0
2007-01-22 05:01:00,1.86489,1.86489,1.86464,1.86479,7000000.0
2007-01-22 05:02:00,1.86496,1.86497,1.86475,1.86497,7000000.0
2007-01-22 05:03:00,1.8649,1.8649,1.86473,1.86479,7000000.0
2007-01-22 05:04:00,1.8649,1.8652,1.8649,1.86501,7000000.0
2007-01-22 05:05:00,1.86482,1.86509,1.86479,1.86509,8000000.0
2007-01-22 05:07:00,1.86482,1.86482,1.86448,1.86461,8000000.0
2007-01-22 05:08:00,1.86465,1.86488,1.86465,1.86468,10000000.0
2007-01-22 05:09:00,1.86485,1.86506,1.86467,1.86506,7000000.0
2007-01-22 05:10:00,1.86504,1.86522,1.86486,1.8652,7000000.0
2007-01-22 05:11:00,1.86526,1.86526,1.86495,1.86505,8000000.0
2007-01-22 05:12:00,1.86499,1.86511,1.86498,1.86505,11000000.0
2007-01-22 05:13:00,1.8651,1.86522,1.86498,1.86511,8000000.0
2007-01-22 05:14:00,1.8655,1.8655,1.86532,1.86542,11000000.0
2007-01-22 05:15:00,1.86543,1.86545,1.86529,1.86529,11000000.0
2007-01-22 05:16:00,1.86573,1.86576,1.86562,1.86562,9000000.0
2007-01-22 05:17:00,1.86547,1.86571,1.86547,1.86563,8000000.0
2007-01-22 05:18:00,1.86554,1.86563,1.86543,1.86563,8000000.0
2007-01-22 05:19:00,1.86565,1.86565,1.86547,1.86561,7000000.0
2007-01-22 05:20:00,1.8656,1.8656,1.86541,1.86544,10000000.0
2007-01-22 05:21:00,1.86539,1.86565,1.86539,1.86564,8000000.0
2007-01-22 05:22:00,1.86556,1.86572,1.86556,1.86568,7000000.0
2007-01-22 05:23:00,1.86575,1.86575,1.86524,1.86524,10000000.0
2007-01-22 05:25:00,1.86525,1.86564,1.86525,1.86564,7000000.0
2007-01-22 05:26:00,1.86576,1.8658,1.86559,1.8657,7000000.0
2007-01-22 05:27:00,1.86559,1.86559,1.86512,1.86512,8000000.0
2007-01-22 05:28:00,1.86478,1.86481,1.86468,1.86468,9000000.0
2007-01-22 05:29:00,1.86487,1.86502,1.8648,1.86502,7000000.0
2007-01-22 05:30:00,1.86492,1.86502,1.86484,1.86484,7000000.0
2007-01-22 05:31:00,1.86469,1.86469,1.86445,1.86466,8000000.0
2007-01-22 05:32:00,1.865,1.86517,1.86496,1.86517,8000000.0
2007-01-22 05:34:00,1.86524,1.86524,1.86512,1.86512,5000000.0
2007-01-22 05:35:00,1.86507,1.86507,1.86453,1.86453,7000000.0
2007-01-22 05:36:00,1.86472,1.86514,1.86472,1.86511,11000000.0
2007-01-22 05:37:00,1.86515,1.86521,1.86509,1.86512,7000000.0
2007-01-22 05:38:00,1.86503,1.86503,1.86486,1.86486,6000000.0
2007-01-22 05:39:00,1.8651,1.86521,1.8651,1.86519,7000000.0
2007-01-22 05:40:00,1.86501,1.86504,1.86479,1.86487,8000000.0
2007-01-22 05:41:00,1.86488,1.86505,1.86484,1.86484,8000000.0
2007-01-22 05:42:00,1.86495,1.86521,1.86495,1.86517,7000000.0
2007-01-22 05:43:00,1.86497,1.86504,1.86476,1.86498,9000000.0
2007-01-22 05:44:00,1.86506,1.86506,1.86469,1.86487,8000000.0
2007-01-22 05:45:00,1.86482,1.86489,1.86469,1.86488,11000000.0
2007-01-22 05:46:00,1.86488,1.86509,1.86488,1.86506,5000000.0
2007-01-22 05:47:00,1.86505,1.86505,1.86479,1.86481,8000000.0
2007-01-22 05:48:00,1.86476,1.86484,1.86466,1.86466,7000000.0
2007-01-22 05:49:00,1.86455,1.86471,1.86455,1.86467,8000000.0
2007-01-22 05:50:00,1.86479,1.86483,1.86468,1.86474,9000000.0
2007-01-22 05:51:00,1.86467,1.86474,1.86461,1.86464,8000000.0
2007-01-22 05:52:00,1.86443,1.86473,1.86443,1.86473,8000000.0
2007-01-22 05:53:00,1.86473,1.86483,1.86473,1.86482,7000000.0
2007-01-22 05:55:00,1.86474,1.8649,1.86471,1.86484,8000000.0
2007-01-22 05:56:00,1.86494,1.86499,1.86494,1.86499,5000000.0
2007-01-22 05:57:00,1.86489,1.86514,1.86481,1.86481,8000000.0
2007-01-22 05:58:00,1.86487,1.86491,1.86443,1.8648,9000000.0
2007-01-22 05:59:00,1.86476,1.86486,1.86464,1.86468,10000000.0
2007-01-22 06:00:00,1.8646,1.86496,1.8646,1.86496,8000000.0
2007-01-22 06:01:00,1.86485,1.86487,1.86451,1.86451,7000000.0
2007-01-22 06:02:00,1.86449,1.86449,1.8642,1.8642,7000000.0
2007-01-22 06:03:00,1.86426,1.86426,1.86398,1.86398,8000000.0
2007-01-22 06:04:00,1.86436,1.86436,1.86409,1.86419,7000000.0
2007-01-22 06:05:00,1.86387,1.86406,1.86366,1.86406,7000000.0
2007-01-22 06:06:00,1.86422,1.86436,1.86422,1.86431,5000000.0
2007-01-22 06:07:00,1.8643,1.8643,1.86423,1.86428,7000000.0
2007-01-22 06:08:00,1.86422,1.86422,1.86395,1.86405,6000000.0
2007-01-22 06:09:00,1.86383,1.86392,1.86379,1.86392,8000000.0
2007-01-22 06:10:00,1.86393,1.86401,1.86361,1.86361,8000000.0
2007-01-22 06:11:00,1.86363,1.86386,1.86363,1.86386,8000000.0
2007-01-22 06:12:00,1.86392,1.86411,1.8639,1.86411,8000000.0
2007-01-22 06:13:00,1.86412,1.86412,1.86395,1.86395,8000000.0
2007-01-22 06:14:00,1.86398,1.86412,1.86396,1.86412,7000000.0
2007-01-22 06:15:00,1.86393,1.86412,1.86386,1.86403,8000000.0
2007-01-22 06:16:00,1.86417,1.8642,1.86417,1.8642,5000000.0
2007-01-22 06:17:00,1.86413,1.86437,1.86413,1.86428,7000000.0
2007-01-22 06:18:00,1.86414,1.86416,1.86393,1.86397,9000000.0
2007-01-22 06:20:00,1.86422,1.86465,1.86422,1.86442,8000000.0
2007-01-22 06:22:00,1.86449,1.86455,1.86436,1.86442,8000000.0
2007-01-22 06:24:00,1.86444,1.86456,1.86438,1.86446,11000000.0
2007-01-22 06:25:00,1.86458,1.8649,1.86457,1.8649,11000000.0
2007-01-22 06:26:00,1.8649,1.865,1.86477,1.86495,11000000.0
2007-01-22 06:27:00,1.86487,1.86489,1.86475,1.86475,7000000.0
2007-01-22 06:28:00,1.86478,1.86513,1.86478,1.86513,8000000.0
2007-01-22 06:29:00,1.86517,1.8652,1.86508,1.8651,8000000.0
2007-01-22 06:30:00,1.86524,1.86595,1.86524,1.86595,8000000.0
2007-01-22 06:31:00,1.86614,1.86614,1.86586,1.86603,7000000.0
2007-01-22 06:32:00,1.86595,1.86601,1.86572,1.86572,6000000.0
2007-01-22 06:33:00,1.8658,1.86589,1.86535,1.86535,7000000.0
2007-01-22 06:34:00,1.86521,1.86535,1.86521,1.86525,7000000.0
2007-01-22 06:35:00,1.86532,1.86539,1.86524,1.86524,11000000.0
2007-01-22 06:36:00,1.86518,1.86534,1.86491,1.86491,5000000.0
2007-01-22 06:37:00,1.86526,1.86545,1.86503,1.86503,10000000.0
2007-01-22 06:38:00,1.86505,1.86525,1.86328,1.86521,10000000.0
2007-01-22 06:39:00,1.86517,1.86529,1.86511,1.8652,11000000.0
2007-01-22 06:40:00,1.86535,1.86563,1.86535,1.86541,7000000.0
2007-01-22 06:41:00,1.86558,1.86558,1.86541,1.86541,7000000.0
2007-01-22 06:42:00,1.8653,1.8653,1.86495,1.86495,5000000.0
2007-01-22 06:43:00,1.86494,1.86507,1.86489,1.86489,7000000.0
2007-01-22 06:44:00,1.86486,1.86505,1.86486,1.86505,8000000.0
2007-01-22 06:46:00,1.86508,1.86508,1.8648,1.86501,10000000.0
2007-01-22 06:47:00,1.86504,1.86508,1.86495,1.86495,8000000.0
2007-01-22 06:48:00,1.86492,1.86492,1.86457,1.86458,7000000.0
2007-01-22 06:49:00,1.86462,1.86491,1.86462,1.86474,8000000.0
2007-01-22 06:50:00,1.86476,1.86479,1.86458,1.86462,5000000.0
2007-01-22 06:51:00,1.86462,1.8648,1.86461,1.86464,10000000.0
2007-01-22 06:52:00,1.86458,1.86458,1.8644,1.86451,8000000.0
2007-01-22 06:53:00,1.86456,1.86479,1.86456,1.86467,8000000.0
2007-01-22 06:54:00,1.86466,1.86466,1.86422,1.86422,7000000.0
2007-01-22 06:55:00,1.86462,1.86462,1.86418,1.86441,7000000.0
2007-01-22 06:56:00,1.86457,1.86491,1.86457,1.86481,8000000.0
2007-01-22 06:57:00,1.86501,1.86501,1.86456,1.86456,7000000.0
2007-01-22 06:58:00,1.8648,1.8648,1.86463,1.86475,7000000.0
2007-01-22 06:59:00,1.8648,1.8648,1.86463,1.86478,7000000.0
2007-01-22 07:00:00,1.86451,1.86471,1.86451,1.86468,7000000.0
2007-01-22 07:02:00,1.86476,1.8648,1.86471,1.86471,7000000.0
2007-01-22 07:03:00,1.86424,1.86431,1.86403,1.86431,7000000.0
2007-01-22 07:04:00,1.86432,1.86432,1.86416,1.86423,8000000.0
2007-01-22 07:05:00,1.86418,1.86427,1.86414,1.8642,11000000.0
2007-01-22 07:06:00,1.86395,1.8643,1.86395,1.86421,11000000.0
2007-01-22 07:07:00,1.86419,1.86438,1.8641,1.86438,11000000.0
2007-01-22 07:08:00,1.8643,1.8643,1.86403,1.86414,9000000.0
2007-01-22 07:09:00,1.86416,1.86434,1.86411,1.86434,8000000.0
2007-01-22 07:10:00,1.86418,1.8643,1.86403,1.8643,7000000.0
2007-01-22 07:11:00,1.86453,1.86453,1.86424,1.86437,10000000.0
2007-01-22 07:13:00,1.86439,1.86462,1.86439,1.86452,8000000.0
2007-01-22 07:14:00,1.8643,1.8643,1.86409,1.86409,7000000.0
2007-01-22 07:15:00,1.86405,1.86416,1.86399,1.86413,10000000.0
2007-01-22 07:18:00,1.8642,1.86421,1.86408,1.86413,8000000.0
2007-01-22 07:19:00,1.86413,1.8642,1.86406,1.86406,8000000.0
2007-01-22 07:20:00,1.86407,1.86419,1.86384,1.86413,9000000.0
2007-01-22 07:21:00,1.86413,1.86428,1.86408,1.86428,10000000.0
2007-01-22 07:22:00,1.86422,1.86422,1.86398,1.86409,11000000.0
2007-01-22 07:23:00,1.86401,1.86401,1.86371,1.86387,7000000.0
2007-01-22 07:24:00,1.86389,1.86405,1.86374,1.86374,9000000.0
2007-01-22 07:25:00,1.86377,1.86381,1.86368,1.8638,8000000.0
2007-01-22 07:26:00,1.86377,1.86404,1.86377,1.864,7000000.0
2007-01-22 07:27:00,1.86426,1.86426,1.86401,1.86406,7000000.0
2007-01-22 07:29:00,1.8638,1.86413,1.8638,1.86413,8000000.0
2007-01-22 07:30:00,1.86398,1.86413,1.86398,1.86405,8000000.0
2007-01-22 07:31:00,1.86406,1.86421,1.86403,1.86417,7000000.0
2007-01-22 07:32:00,1.86418,1.86418,1.8638,1.86388,9000000.0
2007-01-22 07:33:00,1.86373,1.86385,1.86363,1.86385,8000000.0
2007-01-22 07:34:00,1.86388,1.8639,1.86374,1.86378,11000000.0
2007-01-22 07:36:00,1.86394,1.86404,1.86389,1.86389,7000000.0
2007-01-22 07:37:00,1.86376,1.86378,1.86363,1.86378,7000000.0
2007-01-22 07:38:00,1.86392,1.86396,1.86374,1.86387,11000000.0
2007-01-22 07:39:00,1.8638,1.86405,1.86375,1.86405,7000000.0
2007-01-22 07:40:00,1.86397,1.86397,1.86362,1.86362,8000000.0
2007-01-22 07:41:00,1.86379,1.86411,1.86379,1.86411,9000000.0
2007-01-22 07:42:00,1.86423,1.86423,1.86402,1.86412,11000000.0
2007-01-22 07:43:00,1.86419,1.86441,1.86419,1.86441,7000000.0
2007-01-22 07:44:00,1.86451,1.86451,1.86432,1.86441,7000000.0
2007-01-22 07:45:00,1.86449,1.86496,1.86449,1.86496,7000000.0
2007-01-22 07:46:00,1.86506,1.86513,1.86481,1.86481,7000000.0
2007-01-22 07:49:00,1.86449,1.8647,1.86444,1.86463,8000000.0
2007-01-22 07:50:00,1.86473,1.86489,1.86458,1.86458,7000000.0
2007-01-22 07:52:00,1.86444,1.8646,1.86444,1.86446,10000000.0
2007-01-22 07:53:00,1.86422,1.86445,1.86422,1.86445,11000000.0
2007-01-22 07:54:00,1.86472,1.86473,1.86447,1.86464,9000000.0
2007-01-22 07:55:00,1.86483,1.86495,1.86465,1.86486,9000000.0
2007-01-22 07:56:00,1.86506,1.86516,1.86497,1.86497,9000000.0
2007-01-22 07:57:00,1.86508,1.86519,1.86502,1.86507,7000000.0
2007-01-22 07:58:00,1.86492,1.86502,1.86485,1.86502,7000000.0
2007-01-22 07:59:00,1.86463,1.86478,1.86444,1.86477,7000000.0
2007-01-22 08:00:00,1.86477,1.86496,1.86477,1.86481,8000000.0
2007-01-22 08:02:00,1.86492,1.86499,1.86487,1.86499,7000000.0
2007-01-22 08:03:00,1.86494,1.86505,1.86482,1.86501,8000000.0
2007-01-22 08:04:00,1.86497,1.86507,1.86464,1.86464,8000000.0
2007-01-22 08:05:00,1.86461,1.86499,1.86461,1.86499,8000000.0
2007-01-22 08:06:00,1.86486,1.86486,1.86373,1.86373,6000000.0
2007-01-22 08:07:00,1.86377,1.86413,1.86375,1.86413,7000000.0
2007-01-22 08:08:00,1.86424,1.86424,1.86408,1.86421,7000000.0
2007-01-22 08:09:00,1.8642,1.8642,1.8636,1.8636,7000000.0
2007-01-22 08:10:00,1.86377,1.86409,1.86377,1.86386,7000000.0
2007-01-22 08:11:00,1.86396,1.86419,1.86393,1.8641,8000000.0
2007-01-22 08:12:00,1.86412,1.86416,1.86401,1.86406,9000000.0
2007-01-22 08:13:00,1.86398,1.86413,1.86398,1.86413,7000000.0
2007-01-22 08:14:00,1.86409,1.86432,1.86409,1.86417,9000000.0
2007-01-22 08:15:00,1.86418,1.86456,1.86418,1.86456,8000000.0
2007-01-22 08:17:00,1.86459,1.86467,1.86457,1.8646,7000000.0
2007-01-22 08:18:00,1.86457,1.86467,1.86443,1.86467,9000000.0
2007-01-22 08:19:00,1.8643,1.86466,1.8643,1.86449,7000000.0
2007-01-22 08:20:00,1.86446,1.86453,1.86433,1.86451,8000000.0
2007-01-22 08:21:00,1.86456,1.86493,1.86456,1.86488,8000000.0
2007-01-22 08:22:00,1.86502,1.86502,1.86481,1.86491,8000000.0
2007-01-22 08:23:00,1.86461,1.86464,1.86436,1.86436,7000000.0
2007-01-22 08:24:00,1.86436,1.86436,1.86412,1.86412,7000000.0
2007-01-22 08:25:00,1.86406,1.86431,1.86406,1.86431,8000000.0
2007-01-22 08:26:00,1.86435,1.86436,1.86404,1.86404,7000000.0
2007-01-22 08:27:00,1.86433,1.86436,1.86414,1.86425,10000000.0
2007-01-22 08:28:00,1.86404,1.86408,1.86396,1.86407,7000000.0
2007-01-22 08:29:00,1.86403,1.86403,1.86385,1.86385,10000000.0
2007-01-22 08:30:00,1.8639,1.86419,1.86377,1.86418,7000000.0
2007-01-22 08:31:00,1.86421,1.86442,1.86421,1.86442,10000000.0
2007-01-22 08:32:00,1.86443,1.86454,1.8644,1.86454,8000000.0
2007-01-22 08:33:00,1.86461,1.86465,1.86422,1.86422,7000000.0
2007-01-22 08:34:00,1.86395,1.86445,1.86395,1.86445,9000000.0
2007-01-22 08:35:00,1.86453,1.86465,1.86448,1.8645,9000000.0
2007-01-22 08:36:00,1.86434,1.86502,1.86431,1.86502,8000000.0
2007-01-22 08:37:00,1.86513,1.86513,1.86472,1.86472,9000000.0
2007-01-22 08:38:00,1.8645,1.8645,1.86427,1.86443,10000000.0
2007-01-22 08:39:00,1.86453,1.86458,1.86446,1.86448,11000000.0
2007-01-22 08:40:00,1.86442,1.86459,1.86434,1.86459,8000000.0
2007-01-22 08:42:00,1.86464,1.86475,1.86451,1.86475,10000000.0
2007-01-22 08:43:00,1.86443,1.86453,1.86438,1.86441,8000000.0
2007-01-22 08:44:00,1.8644,1.86442,1.86405,1.86405,10000000.0
2007-01-22 08:45:00,1.8639,1.86457,1.8639,1.86457,8000000.0
2007-01-22 08:46:00,1.86423,1.8646,1.86279,1.8646,8000000.0
2007-01-22 08:47:00,1.86467,1.86467,1.86446,1.86459,7000000.0
2007-01-22 08:49:00,1.86452,1.86452,1.86424,1.86424,11000000.0
2007-01-22 08:50:00,1.86421,1.86422,1.86402,1.86403,7000000.0
2007-01-22 08:51:00,1.86439,1.86447,1.8641,1.8641,8000000.0
2007-01-22 08:52:00,1.86408,1.8643,1.86408,1.8643,9000000.0
2007-01-22 08:53:00,1.86431,1.8644,1.86384,1.86433,8000000.0
2007-01-22 08:54:00,1.86405,1.86415,1.86404,1.86415,8000000.0
2007-01-22 08:55:00,1.86424,1.8644,1.86424,1.8644,8000000.0
2007-01-22 08:56:00,1.86432,1.86446,1.86425,1.86446,7000000.0
2007-01-22 08:57:00,1.86432,1.86432,1.86409,1.86409,8000000.0
2007-01-22 08:58:00,1.86436,1.86458,1.86424,1.86424,7000000.0
2007-01-22 08:59:00,1.86413,1.86441,1.86413,1.86441,7000000.0
2007-01-22 09:00:00,1.86471,1.86482,1.86464,1.86464,8000000.0
2007-01-22 09:01:00,1.86452,1.86487,1.86452,1.86487,9000000.0
2007-01-22 09:02:00,1.86483,1.86488,1.86479,1.86488,10000000.0
2007-01-22 09:03:00,1.86474,1.86502,1.86474,1.86492,7000000.0
2007-01-22 09:04:00,1.86493,1.86499,1.86492,1.86493,7000000.0
2007-01-22 09:05:00,1.86493,1.86583,1.86493,1.86583,7000000.0
2007-01-22 09:06:00,1.86597,1.86604,1.86554,1.86562,11000000.0
2007-01-22 09:07:00,1.86544,1.86552,1.86516,1.86542,8000000.0
2007-01-22 09:08:00,1.86547,1.86561,1.86533,1.86561,7000000.0
2007-01-22 09:09:00,1.8656,1.86561,1.86519,1.86548,11000000.0
2007-01-22 09:10:00,1.86543,1.86545,1.86527,1.86537,7000000.0
2007-01-22 09:11:00,1.86554,1.86572,1.86554,1.86554,9000000.0
2007-01-22 09:12:00,1.86515,1.86543,1.86515,1.86528,8000000.0
2007-01-22 09:13:00,1.86481,1.86493,1.86465,1.86493,9000000.0
2007-01-22 09:14:00,1.86499,1.86549,1.8647,1.8647,11000000.0
2007-01-22 09:15:00,1.86444,1.86517,1.86444,1.86474,7000000.0
2007-01-22 09:16:00,1.86467,1.86498,1.86467,1.86498,8000000.0
2007-01-22 09:18:00,1.86498,1.86528,1.86498,1.86508,8000000.0
2007-01-22 09:19:00,1.86509,1.86515,1.86501,1.86514,7000000.0
2007-01-22 09:20:00,1.86528,1.86544,1.86498,1.86498,7000000.0
2007-01-22 09:21:00,1.86495,1.86498,1.86458,1.86496,8000000.0
2007-01-22 09:22:00,1.8649,1.86508,1.86487,1.86508,8000000.0
2007-01-22 09:23:00,1.86501,1.86501,1.8648,1.86481,7000000.0
2007-01-22 09:24:00,1.86467,1.86487,1.86467,1.86487,8000000.0
2007-01-22 09:25:00,1.86499,1.86535,1.86499,1.86535,7000000.0
2007-01-22 09:26:00,1.86539,1.86551,1.86534,1.86551,11000000.0
2007-01-22 09:27:00,1.86548,1.86549,1.86526,1.86526,11000000.0
2007-01-22 09:28:00,1.86512,1.86533,1.86512,1.8652,9000000.0
2007-01-22 09:30:00,1.86516,1.86525,1.8649,1.86494,7000000.0
2007-01-22 09:31:00,1.86472,1.86515,1.86472,1.86515,7000000.0
2007-01-22 09:32:00,1.86502,1.86502,1.86461,1.86461,7000000.0
2007-01-22 09:33:00,1.86455,1.86464,1.86431,1.86464,8000000.0
2007-01-22 09:34:00,1.86497,1.86522,1.86497,1.86518,7000000.0
2007-01-22 09:35:00,1.86518,1.86518,1.86494,1.86494,10000000.0
2007-01-22 09:36:00,1.86477,1.86485,1.86449,1.86462,8000000.0
2007-01-22 09:37:00,1.86471,1.86481,1.8645,1.86461,11000000.0
2007-01-22 09:38:00,1.86481,1.86508,1.8631,1.86477,11000000.0
2007-01-22 09:39:00,1.86427,1.86477,1.86427,1.86465,7000000.0
2007-01-22 09:40:00,1.8649,1.8649,1.86461,1.86461,9000000.0
2007-01-22 09:41:00,1.86446,1.86446,1.86398,1.8642,8000000.0
2007-01-22 09:42:00,1.86445,1.86445,1.86397,1.86397,10000000.0
2007-01-22 09:43:00,1.86364,1.86367,1.86344,1.86367,11000000.0
2007-01-22 09:44:00,1.86392,1.86396,1.86381,1.86385,8000000.0
2007-01-22 09:45:00,1.86405,1.86447,1.86405,1.86447,7000000.0
2007-01-22 09:46:00,1.86421,1.86421,1.86376,1.86395,11000000.0
2007-01-22 09:47:00,1.86387,1.86389,1.86375,1.86379,9000000.0
2007-01-22 09:48:00,1.86415,1.86434,1.86415,1.86426,7000000.0
2007-01-22 09:49:00,1.86415,1.86439,1.86409,1.86439,11000000.0
2007-01-22 09:50:00,1.86427,1.86427,1.8639,1.8639,8000000.0
2007-01-22 09:51:00,1.86372,1.86399,1.86371,1.86399,8000000.0
2007-01-22 09:52:00,1.86415,1.86415,1.86352,1.86356,8000000.0
2007-01-22 09:53:00,1.86368,1.864,1.86368,1.86388,10000000.0
2007-01-22 09:54:00,1.86385,1.86385,1.86359,1.86359,4000000.0
2007-01-22 09:55:00,1.86365,1.86399,1.86362,1.86399,8000000.0
2007-01-22 09:56:00,1.86395,1.86418,1.86395,1.86418,10000000.0
2007-01-22 09:57:00,1.86401,1.86429,1.86401,1.86421,8000000.0
2007-01-22 09:58:00,1.86432,1.86444,1.8643,1.86444,8000000.0
2007-01-22 09:59:00,1.86443,1.86445,1.86385,1.86385,10000000.0
2007-01-22 10:00:00,1.86391,1.86393,1.86344,1.86393,10000000.0
2007-01-22 10:01:00,1.86396,1.86414,1.86396,1.86409,10000000.0
2007-01-22 10:02:00,1.86413,1.86438,1.86413,1.86438,10000000.0
2007-01-22 10:03:00,1.86414,1.86442,1.86414,1.86442,7000000.0
2007-01-22 10:04:00,1.86432,1.86432,1.86393,1.86393,7000000.0
2007-01-22 10:05:00,1.86392,1.86392,1.86374,1.86376,11000000.0
2007-01-22 10:06:00,1.86387,1.86456,1.86387,1.86456,7000000.0
2007-01-22 10:07:00,1.8648,1.86496,1.8646,1.8646,7000000.0
2007-01-22 10:08:00,1.86457,1.86457,1.86421,1.86438,7000000.0
2007-01-22 10:09:00,1.8641,1.8641,1.86373,1.86373,7000000.0
2007-01-22 10:10:00,1.8637,1.86398,1.8637,1.86398,7000000.0
2007-01-22 10:11:00,1.86408,1.86408,1.86307,1.86307,7000000.0
2007-01-22 10:12:00,1.86322,1.86357,1.86314,1.86353,8000000.0
2007-01-22 10:13:00,1.86365,1.86365,1.86318,1.86336,8000000.0
2007-01-22 10:14:00,1.86346,1.86356,1.86338,1.86348,7000000.0
2007-01-22 10:16:00,1.86376,1.86388,1.86373,1.86388,7000000.0
2007-01-22 10:17:00,1.86395,1.86411,1.86383,1.86411,11000000.0
2007-01-22 10:18:00,1.86432,1.86434,1.864,1.864,8000000.0
2007-01-22 10:19:00,1.86419,1.8642,1.86403,1.86414,9000000.0
2007-01-22 10:20:00,1.86427,1.86439,1.8642,1.86439,7000000.0
2007-01-22 10:21:00,1.86443,1.86443,1.86434,1.8644,8000000.0
2007-01-22 10:22:00,1.8644,1.86444,1.86401,1.86423,7000000.0
2007-01-22 10:23:00,1.86377,1.86404,1.86376,1.86378,7000000.0
2007-01-22 10:24:00,1.86377,1.86391,1.86357,1.86391,7000000.0
2007-01-22 10:25:00,1.86404,1.86422,1.86398,1.8642,9000000.0
2007-01-22 10:26:00,1.86418,1.86418,1.86395,1.86417,11000000.0
2007-01-22 10:27:00,1.86408,1.86421,1.86393,1.86421,8000000.0
2007-01-22 10:28:00,1.86438,1.86439,1.86408,1.86433,9000000.0
2007-01-22 10:29:00,1.86461,1.86461,1.86406,1.86406,8000000.0
2007-01-22 10:30:00,1.86396,1.86423,1.86396,1.86423,8000000.0
2007-01-22 10:31:00,1.86426,1.86426,1.86395,1.86413,7000000.0
2007-01-22 10:32:00,1.86392,1.86425,1.86362,1.86425,9000000.0
2007-01-22 10:33:00,1.86403,1.8641,1.86386,1.86393,7000000.0
2007-01-22 10:34:00,1.86396,1.86421,1.86353,1.86353,7000000.0
2007-01-22 10:35:00,1.86285,1.86323,1.86284,1.86323,7000000.0
2007-01-22 10:36:00,1.86328,1.8635,1.86328,1.8635,8000000.0
2007-01-22 10:37:00,1.86315,1.86316,1.86295,1.86295,8000000.0
2007-01-22 10:38:00,1.86324,1.86324,1.863,1.86304,10000000.0
2007-01-22 10:39:00,1.86265,1.86305,1.86265,1.86305,8000000.0
2007-01-22 10:40:00,1.86315,1.86315,1.86275,1.86275,7000000.0
2007-01-22 10:41:00,1.86264,1.86297,1.86255,1.86293,9000000.0
2007-01-22 10:42:00,1.86309,1.8631,1.86281,1.86281,7000000.0
2007-01-22 10:43:00,1.86292,1.86292,1.86262,1.86288,10000000.0
2007-01-22 10:44:00,1.86291,1.86304,1.86284,1.86284,7000000.0
2007-01-22 10:45:00,1.86248,1.86264,1.86245,1.86253,8000000.0
2007-01-22 10:46:00,1.86273,1.86301,1.86273,1.86286,8000000.0
2007-01-22 10:47:00,1.86266,1.86286,1.8626,1.86281,7000000.0
2007-01-22 10:48:00,1.86297,1.86313,1.86294,1.86294,8000000.0
2007-01-22 10:49:00,1.86294,1.8632,1.8627,1.8627,9000000.0
2007-01-22 10:50:00,1.86283,1.86329,1.86283,1.86329,8000000.0
2007-01-22 10:51:00,1.86342,1.86345,1.86301,1.86301,9000000.0
2007-01-22 10:52:00,1.86272,1.86275,1.86246,1.86254,8000000.0
2007-01-22 10:53:00,1.86227,1.86233,1.86221,1.86221,9000000.0
2007-01-22 10:54:00,1.86232,1.86251,1.86221,1.86221,10000000.0
2007-01-22 10:55:00,1.86227,1.8625,1.86221,1.86221,7000000.0
2007-01-22 10:56:00,1.86211,1.86313,1.86085,1.86261,7000000.0
2007-01-22 10:57:00,1.86251,1.86285,1.86248,1.86262,8000000.0
2007-01-22 10:58:00,1.86257,1.86336,1.86257,1.86336,7000000.0
2007-01-22 10:59:00,1.86337,1.86384,1.86337,1.86384,11000000.0
2007-01-22 11:00:00,1.86332,1.86332,1.86185,1.86185,7000000.0
2007-01-22 11:01:00,1.86332,1.86333,1.86322,1.86322,8000000.0
2007-01-22 11:02:00,1.86332,1.8634,1.86318,1.8634,7000000.0
2007-01-22 11:03:00,1.86382,1.86388,1.86366,1.86386,11000000.0
2007-01-22 11:04:00,1.86353,1.86373,1.86353,1.86353,11000000.0
2007-01-22 11:05:00,1.86378,1.86381,1.86365,1.86378,7000000.0
2007-01-22 11:06:00,1.86365,1.86379,1.86354,1.86354,8000000.0
2007-01-22 11:07:00,1.86349,1.8637,1.86339,1.86362,7000000.0
2007-01-22 11:08:00,1.86374,1.86415,1.86366,1.86415,9000000.0
2007-01-22 11:09:00,1.86398,1.86419,1.86386,1.86386,8000000.0
2007-01-22 11:10:00,1.86381,1.86381,1.86368,1.86376,8000000.0
2007-01-22 11:12:00,1.86369,1.86386,1.86369,1.86386,7000000.0
2007-01-22 11:13:00,1.86369,1.8638,1.86335,1.8638,11000000.0
2007-01-22 11:14:00,1.86401,1.86401,1.86382,1.86385,11000000.0
2007-01-22 11:15:00,1.86407,1.86407,1.86387,1.86395,7000000.0
2007-01-22 11:16:00,1.86407,1.86421,1.86398,1.86421,7000000.0
2007-01-22 11:17:00,1.86424,1.86424,1.86403,1.86403,7000000.0
2007-01-22 11:18:00,1.86412,1.86416,1.86392,1.86408,10000000.0
2007-01-22 11:19:00,1.86395,1.86404,1.86385,1.86393,11000000.0
2007-01-22 11:20:00,1.8636,1.86375,1.8636,1.86374,8000000.0
2007-01-22 11:22:00,1.8636,1.8636,1.86332,1.86346,8000000.0
2007-01-22 11:23:00,1.86315,1.86315,1.86301,1.86302,8000000.0
2007-01-22 11:24:00,1.86262,1.86262,1.86237,1.86238,7000000.0
2007-01-22 11:25:00,1.86231,1.86231,1.86207,1.86223,8000000.0
2007-01-22 11:26:00,1.86231,1.8626,1.8623,1.8626,11000000.0
2007-01-22 11:27:00,1.8631,1.8631,1.86228,1.86242,8000000.0
2007-01-22 11:28:00,1.86273,1.86276,1.86261,1.86276,7000000.0
2007-01-22 11:29:00,1.86256,1.86256,1.86221,1.86221,8000000.0
2007-01-22 11:30:00,1.86197,1.86197,1.86173,1.86176,7000000.0
2007-01-22 11:31:00,1.86159,1.86168,1.86142,1.86151,11000000.0
2007-01-22 11:32:00,1.8618,1.86188,1.86169,1.86188,11000000.0
2007-01-22 11:33:00,1.86165,1.86165,1.86131,1.86136,7000000.0
2007-01-22 11:34:00,1.86079,1.86079,1.86038,1.86069,7000000.0
2007-01-22 11:35:00,1.8613,1.86198,1.8613,1.86198,10000000.0
2007-01-22 11:36:00,1.86157,1.86205,1.86147,1.86191,8000000.0
2007-01-22 11:37:00,1.86132,1.86184,1.86132,1.86184,8000000.0
2007-01-22 11:38:00,1.86194,1.86194,1.86164,1.86178,9000000.0
2007-01-22 11:39:00,1.86167,1.86227,1.86167,1.86227,9000000.0
2007-01-22 11:40:00,1.86261,1.86265,1.8624,1.86245,11000000.0
2007-01-22 11:41:00,1.8623,1.8623,1.86205,1.86224,11000000.0
2007-01-22 11:42:00,1.86225,1.86245,1.86219,1.86245,11000000.0
2007-01-22 11:43:00,1.86247,1.86247,1.86224,1.86226,7000000.0
2007-01-22 11:44:00,1.86268,1.86282,1.86268,1.86273,7000000.0
2007-01-22 11:45:00,1.86263,1.86279,1.8626,1.86276,11000000.0
2007-01-22 11:46:00,1.8628,1.86293,1.86274,1.86274,7000000.0
2007-01-22 11:47:00,1.86279,1.86283,1.86231,1.86231,9000000.0
2007-01-22 11:48:00,1.86251,1.86294,1.86251,1.86294,10000000.0
2007-01-22 11:49:00,1.8628,1.863,1.8628,1.86284,7000000.0
2007-01-22 11:50:00,1.8625,1.8625,1.86197,1.86197,7000000.0
2007-01-22 11:51:00,1.86176,1.86176,1.86126,1.86147,8000000.0
2007-01-22 11:52:00,1.86123,1.86155,1.86104,1.86155,10000000.0
2007-01-22 11:53:00,1.86142,1.86165,1.86141,1.8616,10000000.0
2007-01-22 11:54:00,1.86144,1.86144,1.86108,1.86125,9000000.0
2007-01-22 11:55:00,1.86158,1.86159,1.86133,1.86133,8000000.0
2007-01-22 11:56:00,1.8615,1.86168,1.86145,1.86168,11000000.0
2007-01-22 11:57:00,1.86138,1.86148,1.86122,1.86148,8000000.0
2007-01-22 11:58:00,1.86181,1.86207,1.86181,1.86207,9000000.0
2007-01-22 11:59:00,1.86193,1.86193,1.86169,1.86169,7000000.0
2007-01-22 12:00:00,1.86154,1.86162,1.86131,1.86162,7000000.0
2007-01-22 12:01:00,1.86155,1.86206,1.86155,1.86204,10000000.0
2007-01-22 12:02:00,1.86204,1.86257,1.86204,1.86222,10000000.0
2007-01-22 12:03:00,1.86187,1.86207,1.86187,1.8619,7000000.0
2007-01-22 12:04:00,1.86163,1.86182,1.8613,1.86182,9000000.0
2007-01-22 12:05:00,1.8619,1.862,1.8618,1.862,11000000.0
2007-01-22 12:06:00,1.8619,1.86216,1.8619,1.86195,7000000.0
2007-01-22 12:07:00,1.86189,1.86201,1.86186,1.862,7000000.0
2007-01-22 12:08:00,1.86221,1.86233,1.86215,1.86216,9000000.0
2007-01-22 12:09:00,1.86173,1.86186,1.86129,1.86129,8000000.0
2007-01-22 12:10:00,1.8611,1.8611,1.86076,1.86097,8000000.0
2007-01-22 12:11:00,1.86085,1.86113,1.86085,1.86105,7000000.0
2007-01-22 12:12:00,1.861,1.86103,1.86069,1.86069,7000000.0
2007-01-22 12:13:00,1.86048,1.86058,1.86023,1.86039,10000000.0
2007-01-22 12:14:00,1.86039,1.86041,1.86027,1.86038,8000000.0
2007-01-22 12:15:00,1.86049,1.86066,1.86027,1.86033,8000000.0
2007-01-22 12:16:00,1.85996,1.8604,1.85993,1.85993,8000000.0
2007-01-22 12:17:00,1.86006,1.86008,1.85996,1.86008,8000000.0
2007-01-22 12:18:00,1.85985,1.86023,1.85985,1.86023,11000000.0
2007-01-22 12:19:00,1.86025,1.86039,1.86013,1.86032,9000000.0
2007-01-22 12:20:00,1.86035,1.86059,1.86025,1.8605,10000000.0
2007-01-22 12:21:00,1.86006,1.86014,1.85827,1.85827,7000000.0
2007-01-22 12:22:00,1.85997,1.86008,1.85971,1.86005,8000000.0
2007-01-22 12:23:00,1.86021,1.86027,1.85954,1.85954,7000000.0
2007-01-22 12:24:00,1.85982,1.8599,1.8597,1.8599,7000000.0
2007-01-22 12:25:00,1.86002,1.86007,1.85981,1.86007,9000000.0
2007-01-22 12:26:00,1.8603,1.8603,1.86012,1.86028,8000000.0
2007-01-22 12:27:00,1.86029,1.86041,1.85996,1.85996,10000000.0
2007-01-22 12:28:00,1.85995,1.8603,1.85995,1.86022,9000000.0
2007-01-22 12:29:00,1.86012,1.86012,1.85983,1.85995,9000000.0
2007-01-22 12:30:00,1.85981,1.85998,1.85978,1.85998,7000000.0
2007-01-22 12:31:00,1.86008,1.86042,1.86008,1.86042,11000000.0
2007-01-22 12:32:00,1.86037,1.86037,1.86012,1.86012,7000000.0
2007-01-22 12:33:00,1.86025,1.86042,1.86025,1.8603,7000000.0
2007-01-22 12:34:00,1.86005,1.86033,1.86005,1.86021,7000000.0
2007-01-22 12:35:00,1.86006,1.86006,1.85975,1.85986,8000000.0
2007-01-22 12:36:00,1.85935,1.85946,1.8592,1.85928,8000000.0
2007-01-22 12:37:00,1.85935,1.85982,1.85935,1.85982,9000000.0
2007-01-22 12:38:00,1.85972,1.85976,1.8593,1.85941,8000000.0
2007-01-22 12:39:00,1.85923,1.85932,1.85902,1.85902,9000000.0
2007-01-22 12:40:00,1.85983,1.85989,1.85969,1.85978,7000000.0
2007-01-22 12:41:00,1.85981,1.86,1.85977,1.85977,8000000.0
2007-01-22 12:42:00,1.85961,1.85961,1.85941,1.85956,9000000.0
2007-01-22 12:43:00,1.85946,1.85966,1.85937,1.85937,9000000.0
2007-01-22 12:44:00,1.85931,1.85932,1.85921,1.85931,8000000.0
2007-01-22 12:45:00,1.85938,1.85954,1.85915,1.85936,10000000.0
2007-01-22 12:46:00,1.85925,1.85933,1.85912,1.85919,9000000.0
2007-01-22 12:48:00,1.85907,1.85935,1.85907,1.85925,11000000.0
2007-01-22 12:49:00,1.85921,1.85994,1.85921,1.8599,7000000.0
2007-01-22 12:50:00,1.86017,1.86035,1.86005,1.86014,7000000.0
2007-01-22 12:51:00,1.85983,1.86002,1.85978,1.85978,8000000.0
2007-01-22 12:52:00,1.85992,1.85995,1.85954,1.85993,11000000.0
2007-01-22 12:53:00,1.86005,1.86005,1.85988,1.86,8000000.0
2007-01-22 12:54:00,1.85968,1.85974,1.85952,1.85973,7000000.0
2007-01-22 12:55:00,1.8596,1.85968,1.85937,1.85968,8000000.0
2007-01-22 12:56:00,1.8593,1.8593,1.85911,1.8592,7000000.0
2007-01-22 12:57:00,1.85923,1.85937,1.85908,1.85908,7000000.0
2007-01-22 12:58:00,1.85916,1.8592,1.85875,1.85889,8000000.0
2007-01-22 12:59:00,1.85889,1.85889,1.85871,1.85889,7000000.0
2007-01-22 13:00:00,1.85881,1.85881,1.85854,1.85864,8000000.0
2007-01-22 13:01:00,1.85849,1.85887,1.85849,1.85867,8000000.0
2007-01-22 13:02:00,1.85876,1.85876,1.85827,1.85834,7000000.0
2007-01-22 13:03:00,1.85827,1.8584,1.85814,1.8584,8000000.0
2007-01-22 13:04:00,1.85832,1.85837,1.85818,1.85822,7000000.0
2007-01-22 13:05:00,1.85796,1.85816,1.85784,1.85816,8000000.0
2007-01-22 13:06:00,1.85803,1.85822,1.85792,1.85822,7000000.0
2007-01-22 13:07:00,1.85832,1.85836,1.85819,1.85831,7000000.0
2007-01-22 13:08:00,1.85822,1.85822,1.85797,1.85809,10000000.0
2007-01-22 13:09:00,1.85821,1.85835,1.85811,1.85825,7000000.0
2007-01-22 13:10:00,1.85823,1.85834,1.85816,1.85826,9000000.0
2007-01-22 13:11:00,1.85859,1.8586,1.85827,1.85835,8000000.0
2007-01-22 13:12:00,1.85857,1.85867,1.85834,1.85867,8000000.0
2007-01-22 13:14:00,1.85858,1.85882,1.85854,1.85882,7000000.0
2007-01-22 13:15:00,1.85907,1.85932,1.85904,1.85917,8000000.0
2007-01-22 13:16:00,1.85903,1.85907,1.85892,1.85902,8000000.0
2007-01-22 13:17:00,1.8591,1.85945,1.8591,1.85945,9000000.0
2007-01-22 13:18:00,1.85949,1.85949,1.85925,1.85928,10000000.0
2007-01-22 13:19:00,1.85914,1.85956,1.85914,1.85956,8000000.0
2007-01-22 13:20:00,1.85967,1.85967,1.85946,1.85956,8000000.0
2007-01-22 13:21:00,1.8595,1.85957,1.85939,1.85957,7000000.0
2007-01-22 13:22:00,1.85945,1.85947,1.85921,1.85943,11000000.0
2007-01-22 13:23:00,1.85929,1.85946,1.85922,1.85924,8000000.0
2007-01-22 13:24:00,1.85946,1.85946,1.85931,1.85931,7000000.0
2007-01-22 13:25:00,1.85916,1.85928,1.85913,1.85928,11000000.0
2007-01-22 13:26:00,1.85938,1.85938,1.85905,1.85905,10000000.0
2007-01-22 13:27:00,1.85888,1.85919,1.85888,1.85919,8000000.0
2007-01-22 13:28:00,1.85919,1.85921,1.85908,1.8591,21000000.0
2007-01-22 13:29:00,1.85915,1.85941,1.85915,1.85936,17000000.0
2007-01-22 13:30:00,1.85938,1.85959,1.85938,1.85956,7000000.0
2007-01-22 13:31:00,1.85926,1.85942,1.85926,1.85942,9000000.0
2007-01-22 13:32:00,1.85928,1.85928,1.85891,1.85891,14000000.0
2007-01-22 13:33:00,1.85898,1.85935,1.85898,1.85935,14000000.0
2007-01-22 13:34:00,1.85922,1.85938,1.85919,1.85936,31000000.0
2007-01-22 13:35:00,1.85951,1.8596,1.85951,1.85957,17000000.0
2007-01-22 13:36:00,1.85929,1.85957,1.85929,1.85935,24000000.0
2007-01-22 13:37:00,1.85913,1.85933,1.85913,1.85919,10000000.0
2007-01-22 13:38:00,1.85911,1.8594,1.85887,1.8594,18000000.0
2007-01-22 13:39:00,1.85952,1.85954,1.85937,1.85954,15000000.0
2007-01-22 13:40:00,1.85971,1.85986,1.85963,1.85984,29000000.0
2007-01-22 13:41:00,1.85955,1.85955,1.85928,1.85928,13000000.0
2007-01-22 13:42:00,1.85955,1.85971,1.85949,1.85968,10000000.0
2007-01-22 13:43:00,1.85967,1.85967,1.85926,1.85926,10000000.0
2007-01-22 13:44:00,1.85924,1.85924,1.859,1.85924,26000000.0
2007-01-22 13:45:00,1.85901,1.85902,1.85878,1.85878,22000000.0
2007-01-22 13:46:00,1.85853,1.85881,1.85851,1.85873,19000000.0
2007-01-22 13:47:00,1.85865,1.85886,1.85865,1.85879,17000000.0
2007-01-22 13:48:00,1.8588,1.8588,1.85864,1.85864,22000000.0
2007-01-22 13:49:00,1.85891,1.85907,1.85884,1.85907,24000000.0
2007-01-22 13:50:00,1.85918,1.85936,1.85918,1.85935,15000000.0
2007-01-22 13:51:00,1.85938,1.85943,1.85934,1.85938,22000000.0
2007-01-22 13:52:00,1.8593,1.8593,1.85878,1.85878,32000000.0
2007-01-22 13:53:00,1.85878,1.85901,1.85867,1.8589,28000000.0
2007-01-22 13:54:00,1.85885,1.859,1.85884,1.85885,31000000.0
2007-01-22 13:55:00,1.85902,1.85928,1.85902,1.85928,20000000.0
2007-01-22 13:56:00,1.85926,1.85927,1.85885,1.85885,24000000.0
2007-01-22 13:57:00,1.85858,1.85862,1.85816,1.85816,34000000.0
2007-01-22 13:58:00,1.8579,1.8579,1.85755,1.85755,16000000.0
2007-01-22 13:59:00,1.85768,1.85773,1.85743,1.85766,30000000.0
2007-01-22 14:00:00,1.85732,1.8574,1.85712,1.85731,39000000.0
2007-01-22 14:01:00,1.85723,1.85729,1.85677,1.85677,30000000.0
2007-01-22 14:02:00,1.85653,1.85653,1.85621,1.85621,19000000.0
2007-01-22 14:03:00,1.85598,1.85614,1.85598,1.85605,23000000.0
2007-01-22 14:04:00,1.85584,1.85585,1.85552,1.85552,33000000.0
2007-01-22 14:05:00,1.85557,1.85557,1.85532,1.85532,28000000.0
2007-01-22 14:06:00,1.85496,1.85513,1.85443,1.85513,31000000.0
2007-01-22 14:07:00,1.85498,1.8551,1.85487,1.8551,31000000.0
2007-01-22 14:08:00,1.85514,1.85537,1.85514,1.85533,27000000.0
2007-01-22 14:09:00,1.85546,1.85586,1.85546,1.85567,27000000.0
2007-01-22 14:10:00,1.85566,1.8561,1.85566,1.85592,24000000.0
2007-01-22 14:11:00,1.85606,1.85616,1.85563,1.85563,21000000.0
2007-01-22 14:12:00,1.85574,1.8562,1.85574,1.8562,22000000.0
2007-01-22 14:13:00,1.85614,1.85628,1.85602,1.85605,13000000.0
2007-01-22 14:14:00,1.85597,1.85597,1.85548,1.85558,21000000.0
2007-01-22 14:15:00,1.85574,1.85611,1.85568,1.85596,25000000.0
2007-01-22 14:16:00,1.85582,1.85621,1.85578,1.85578,26000000.0
2007-01-22 14:17:00,1.856,1.8565,1.856,1.8563,32000000.0
2007-01-22 14:18:00,1.85631,1.85631,1.85592,1.85597,27000000.0
2007-01-22 14:19:00,1.8559,1.8559,1.85533,1.85533,35000000.0
2007-01-22 14:20:00,1.85527,1.8556,1.85508,1.8556,32000000.0
2007-01-22 14:21:00,1.85623,1.85628,1.85609,1.85628,39000000.0
2007-01-22 14:22:00,1.85607,1.85607,1.85561,1.85564,22000000.0
2007-01-22 14:23:00,1.85564,1.85579,1.85561,1.85571,40000000.0
2007-01-22 14:24:00,1.85573,1.85621,1.85572,1.85621,10000000.0
2007-01-22 14:25:00,1.85648,1.85667,1.85645,1.85667,35000000.0
2007-01-22 14:26:00,1.85671,1.85671,1.85622,1.85622,18000000.0
2007-01-22 14:27:00,1.85608,1.85635,1.85608,1.85628,28000000.0
2007-01-22 14:28:00,1.85622,1.85622,1.85574,1.85584,21000000.0
2007-01-22 14:29:00,1.85592,1.85634,1.85592,1.85622,16000000.0
2007-01-22 14:30:00,1.85628,1.85641,1.85623,1.85624,25000000.0
2007-01-22 14:31:00,1.85601,1.85601,1.85576,1.85576,26000000.0
2007-01-22 14:32:00,1.85534,1.8554,1.85528,1.85532,32000000.0
2007-01-22 14:33:00,1.85546,1.85546,1.8551,1.8551,20000000.0
2007-01-22 14:34:00,1.85497,1.85497,1.85468,1.85476,25000000.0
2007-01-22 14:35:00,1.85468,1.85468,1.85452,1.85452,23000000.0
2007-01-22 14:36:00,1.85455,1.85457,1.85448,1.85454,11000000.0
2007-01-22 14:37:00,1.85469,1.85485,1.85462,1.85462,41000000.0
2007-01-22 14:38:00,1.85475,1.85475,1.8545,1.8545,54000000.0
2007-01-22 14:39:00,1.85454,1.85465,1.85426,1.85429,36000000.0
2007-01-22 14:40:00,1.85411,1.85426,1.85402,1.85402,36000000.0
2007-01-22 14:41:00,1.85433,1.85439,1.85403,1.85403,41000000.0
2007-01-22 14:42:00,1.85381,1.85406,1.85377,1.85406,19000000.0
2007-01-22 14:43:00,1.85405,1.85422,1.85405,1.85422,20000000.0
2007-01-22 14:44:00,1.85416,1.85416,1.85341,1.85341,25000000.0
2007-01-22 14:45:00,1.85393,1.85393,1.85353,1.85357,33000000.0
2007-01-22 14:46:00,1.85368,1.85378,1.85366,1.85368,11000000.0
2007-01-22 14:47:00,1.85375,1.85375,1.85345,1.85345,7000000.0
2007-01-22 14:48:00,1.85305,1.85327,1.85305,1.85326,21000000.0
2007-01-22 14:49:00,1.85329,1.85343,1.85322,1.85328,32000000.0
2007-01-22 14:50:00,1.85321,1.85321,1.85304,1.85317,33000000.0
2007-01-22 14:51:00,1.85324,1.85337,1.85317,1.85317,37000000.0
2007-01-22 14:52:00,1.85301,1.85323,1.85301,1.85305,17000000.0
2007-01-22 14:53:00,1.8532,1.85333,1.85307,1.85307,22000000.0
2007-01-22 14:54:00,1.85329,1.85352,1.85329,1.85352,17000000.0
2007-01-22 14:55:00,1.8534,1.8534,1.85291,1.8531,7000000.0
2007-01-22 14:56:00,1.85314,1.85314,1.85285,1.85285,21000000.0
2007-01-22 14:57:00,1.85303,1.85303,1.85232,1.85233,12000000.0
2007-01-22 14:58:00,1.85216,1.85235,1.85195,1.85197,31000000.0
2007-01-22 14:59:00,1.85208,1.85241,1.85202,1.85236,20000000.0
2007-01-22 15:00:00,1.85213,1.85213,1.85177,1.85205,32000000.0
2007-01-22 15:01:00,1.8518,1.85189,1.85167,1.85188,14000000.0
2007-01-22 15:02:00,1.85182,1.85197,1.85166,1.85172,26000000.0
2007-01-22 15:03:00,1.85186,1.85223,1.85171,1.8522,30000000.0
2007-01-22 15:04:00,1.85228,1.85242,1.85209,1.85211,29000000.0
2007-01-22 15:05:00,1.85182,1.85219,1.85182,1.85219,28000000.0
2007-01-22 15:06:00,1.85234,1.85242,1.85231,1.85238,16000000.0
2007-01-22 15:07:00,1.85215,1.85229,1.85186,1.8522,26000000.0
2007-01-22 15:08:00,1.85243,1.85246,1.85222,1.85242,25000000.0
2007-01-22 15:09:00,1.85242,1.85243,1.85225,1.8523,34000000.0
2007-01-22 15:10:00,1.8522,1.85253,1.85213,1.85237,36000000.0
2007-01-22 15:11:00,1.85233,1.85236,1.85213,1.85236,27000000.0
2007-01-22 15:12:00,1.85243,1.85258,1.85236,1.85258,26000000.0
2007-01-22 15:13:00,1.85271,1.85271,1.85262,1.85265,41000000.0
2007-01-22 15:14:00,1.85284,1.85293,1.85273,1.85293,30000000.0
2007-01-22 15:15:00,1.85287,1.85312,1.8527,1.8527,21000000.0
2007-01-22 15:16:00,1.85261,1.85261,1.85246,1.85261,9000000.0
2007-01-22 15:17:00,1.85243,1.85277,1.85243,1.85276,26000000.0
2007-01-22 15:18:00,1.85291,1.85291,1.85252,1.85266,10000000.0
2007-01-22 15:19:00,1.85244,1.85251,1.85235,1.85235,16000000.0
2007-01-22 15:20:00,1.8524,1.8524,1.85187,1.85187,20000000.0
2007-01-22 15:21:00,1.85163,1.85194,1.85163,1.85194,12000000.0
2007-01-22 15:22:00,1.85177,1.85185,1.8514,1.85185,22000000.0
2007-01-22 15:23:00,1.85166,1.85169,1.85148,1.85168,36000000.0
2007-01-22 15:24:00,1.85176,1.85177,1.85144,1.85144,8000000.0
2007-01-22 15:25:00,1.85135,1.85186,1.85135,1.85173,14000000.0
2007-01-22 15:26:00,1.85166,1.85184,1.85136,1.85173,40000000.0
2007-01-22 15:27:00,1.85151,1.8519,1.85151,1.8519,32000000.0
2007-01-22 15:28:00,1.85192,1.85203,1.85189,1.852,55000000.0
2007-01-22 15:29:00,1.852,1.85203,1.85008,1.85182,47000000.0
2007-01-22 15:30:00,1.84954,1.85185,1.84891,1.85185,71000000.0
2007-01-22 15:31:00,1.85219,1.85221,1.85212,1.85214,58000000.0
2007-01-22 15:32:00,1.85185,1.85213,1.85185,1.85213,25000000.0
2007-01-22 15:33:00,1.85239,1.85265,1.85239,1.85247,32000000.0
2007-01-22 15:34:00,1.85274,1.85274,1.85235,1.85235,22000000.0
2007-01-22 15:35:00,1.85226,1.85226,1.85197,1.85213,30000000.0
2007-01-22 15:36:00,1.85213,1.8524,1.85213,1.85234,23000000.0
2007-01-22 15:37:00,1.85213,1.85229,1.85213,1.85224,24000000.0
2007-01-22 15:38:00,1.85226,1.85243,1.85218,1.85243,61000000.0
2007-01-22 15:39:00,1.85225,1.85239,1.85218,1.85233,40000000.0
2007-01-22 15:40:00,1.85197,1.85226,1.85197,1.85222,37000000.0
2007-01-22 15:41:00,1.85201,1.85201,1.85122,1.85136,43000000.0
2007-01-22 15:42:00,1.85127,1.85147,1.85127,1.85143,41000000.0
2007-01-22 15:43:00,1.85087,1.85123,1.85065,1.85085,30000000.0
2007-01-22 15:44:00,1.85101,1.85106,1.8508,1.85103,29000000.0
2007-01-22 15:45:00,1.85079,1.85092,1.85054,1.85092,36000000.0
2007-01-22 15:46:00,1.85083,1.85094,1.85078,1.85083,24000000.0
2007-01-22 15:47:00,1.85077,1.8508,1.85047,1.85047,31000000.0
2007-01-22 15:48:00,1.85051,1.85054,1.8503,1.85053,33000000.0
2007-01-22 15:49:00,1.85058,1.85067,1.85057,1.85062,25000000.0
2007-01-22 15:50:00,1.85081,1.85081,1.85057,1.85057,11000000.0
2007-01-22 15:51:00,1.85078,1.85087,1.85058,1.8506,37000000.0
2007-01-22 15:52:00,1.85062,1.85082,1.85062,1.85077,23000000.0
2007-01-22 15:53:00,1.85073,1.85095,1.85067,1.85095,15000000.0
2007-01-22 15:54:00,1.85102,1.85103,1.85089,1.85097,26000000.0
2007-01-22 15:55:00,1.85089,1.85092,1.85074,1.8508,33000000.0
2007-01-22 15:56:00,1.85063,1.85078,1.85056,1.85078,6000000.0
2007-01-22 15:57:00,1.85077,1.8509,1.85077,1.85086,34000000.0
2007-01-22 15:58:00,1.85115,1.85132,1.85091,1.85091,24000000.0
2007-01-22 15:59:00,1.85091,1.85142,1.85085,1.85142,23000000.0
2007-01-22 16:00:00,1.85129,1.85164,1.85129,1.85162,51000000.0
2007-01-22 16:01:00,1.85135,1.8514,1.85113,1.85113,31000000.0
2007-01-22 16:02:00,1.85125,1.85125,1.85102,1.85112,29000000.0
2007-01-22 16:03:00,1.85111,1.85126,1.85105,1.85123,51000000.0
2007-01-22 16:04:00,1.85131,1.85134,1.85077,1.85077,38000000.0
2007-01-22 16:05:00,1.85073,1.85104,1.85073,1.85104,37000000.0
2007-01-22 16:06:00,1.85132,1.85132,1.85089,1.85119,33000000.0
2007-01-22 16:07:00,1.85115,1.85121,1.85099,1.85119,37000000.0
2007-01-22 16:08:00,1.85109,1.85118,1.85102,1.85102,37000000.0
2007-01-22 16:09:00,1.85117,1.85137,1.85105,1.85105,44000000.0
2007-01-22 16:10:00,1.85103,1.85126,1.85099,1.85099,41000000.0
2007-01-22 16:11:00,1.85119,1.85125,1.85105,1.85105,27000000.0
2007-01-22 16:12:00,1.85093,1.85093,1.85068,1.85068,22000000.0
2007-01-22 16:13:00,1.85091,1.85094,1.85085,1.85094,38000000.0
2007-01-22 16:14:00,1.85117,1.85121,1.851,1.85118,41000000.0
2007-01-22 16:15:00,1.85102,1.85102,1.85067,1.85073,42000000.0
2007-01-22 16:16:00,1.85061,1.85081,1.85059,1.85079,45000000.0
2007-01-22 16:18:00,1.85081,1.85085,1.85069,1.85085,49000000.0
2007-01-22 16:19:00,1.85085,1.85085,1.85051,1.85065,27000000.0
2007-01-22 16:20:00,1.85048,1.85076,1.85048,1.85064,52000000.0
2007-01-22 16:21:00,1.85087,1.85089,1.85071,1.85086,37000000.0
2007-01-22 16:22:00,1.85102,1.85102,1.85055,1.85055,50000000.0
2007-01-22 16:23:00,1.85054,1.85109,1.85054,1.85109,48000000.0
2007-01-22 16:24:00,1.85093,1.85105,1.85069,1.85069,44000000.0
2007-01-22 16:25:00,1.85058,1.85058,1.85041,1.85041,28000000.0
2007-01-22 16:26:00,1.85037,1.85077,1.85037,1.85077,41000000.0
2007-01-22 16:27:00,1.85081,1.85081,1.85042,1.85065,46000000.0
2007-01-22 16:28:00,1.8506,1.85075,1.85058,1.8507,34000000.0
2007-01-22 16:29:00,1.85063,1.85078,1.85063,1.85066,24000000.0
2007-01-22 16:30:00,1.8505,1.85108,1.8505,1.85108,43000000.0
2007-01-22 16:31:00,1.85121,1.85121,1.85074,1.85075,36000000.0
2007-01-22 16:32:00,1.85084,1.85112,1.85084,1.8511,34000000.0
2007-01-22 16:33:00,1.85107,1.85127,1.85095,1.85099,41000000.0
2007-01-22 16:34:00,1.85104,1.85122,1.85096,1.85096,29000000.0
2007-01-22 16:35:00,1.85108,1.85117,1.85099,1.8511,53000000.0
2007-01-22 16:36:00,1.85109,1.85125,1.8509,1.85111,43000000.0
2007-01-22 16:37:00,1.85128,1.85146,1.85094,1.85094,56000000.0
2007-01-22 16:38:00,1.85105,1.85105,1.85079,1.85082,34000000.0
2007-01-22 16:39:00,1.85086,1.85124,1.85086,1.85124,43000000.0
2007-01-22 16:40:00,1.85128,1.85131,1.85099,1.85131,63000000.0
2007-01-22 16:41:00,1.85138,1.85138,1.85094,1.85118,44000000.0
2007-01-22 16:42:00,1.85116,1.85171,1.85109,1.85171,57000000.0
2007-01-22 16:43:00,1.85175,1.85189,1.85155,1.85155,20000000.0
2007-01-22 16:44:00,1.85165,1.8518,1.85159,1.85163,34000000.0
2007-01-22 16:45:00,1.85157,1.85161,1.85112,1.85112,41000000.0
2007-01-22 16:46:00,1.85132,1.85132,1.85104,1.85112,59000000.0
2007-01-22 16:47:00,1.85131,1.85145,1.85119,1.85138,55000000.0
2007-01-22 16:48:00,1.85144,1.85144,1.85125,1.85138,46000000.0
2007-01-22 16:49:00,1.85131,1.85141,1.8512,1.85122,35000000.0
2007-01-22 16:50:00,1.85108,1.85114,1.85075,1.85108,45000000.0
2007-01-22 16:51:00,1.85121,1.85121,1.85107,1.85108,30000000.0
2007-01-22 16:52:00,1.85125,1.85125,1.85069,1.85069,30000000.0
2007-01-22 16:53:00,1.85053,1.85067,1.85034,1.85035,19000000.0
2007-01-22 16:54:00,1.8505,1.85071,1.85037,1.85071,18000000.0
2007-01-22 16:55:00,1.85073,1.85091,1.85073,1.85079,40000000.0
2007-01-22 16:56:00,1.85103,1.85107,1.85075,1.85107,37000000.0
2007-01-22 16:57:00,1.8509,1.8511,1.8509,1.8511,17000000.0
2007-01-22 16:58:00,1.85114,1.85141,1.85114,1.85141,45000000.0
2007-01-22 16:59:00,1.85151,1.85151,1.85101,1.85101,39000000.0
2007-01-22 17:00:00,1.85117,1.85121,1.8511,1.8511,47000000.0
2007-01-22 17:01:00,1.85129,1.85129,1.85089,1.85095,26000000.0
2007-01-22 17:02:00,1.85097,1.85125,1.85093,1.85105,33000000.0
2007-01-22 17:03:00,1.85072,1.85075,1.85051,1.8507,33000000.0
2007-01-22 17:04:00,1.85101,1.85105,1.8509,1.8509,37000000.0
2007-01-22 17:05:00,1.85067,1.85069,1.85039,1.85059,35000000.0
2007-01-22 17:06:00,1.85053,1.85055,1.85031,1.85055,46000000.0
2007-01-22 17:07:00,1.85016,1.85055,1.85016,1.8504,33000000.0
2007-01-22 17:08:00,1.85053,1.85069,1.85028,1.85067,45000000.0
2007-01-22 17:09:00,1.85063,1.85063,1.85011,1.85011,47000000.0
2007-01-22 17:10:00,1.85005,1.85081,1.85005,1.85081,6000000.0
2007-01-22 17:11:00,1.85055,1.85055,1.85017,1.85017,44000000.0
2007-01-22 17:12:00,1.8501,1.85035,1.8501,1.85032,23000000.0
2007-01-22 17:13:00,1.85075,1.85075,1.8502,1.8502,35000000.0
2007-01-22 17:14:00,1.85028,1.85113,1.85028,1.85113,27000000.0
2007-01-22 17:15:00,1.85108,1.85129,1.85104,1.85116,26000000.0
2007-01-22 17:16:00,1.85143,1.85164,1.85121,1.85164,27000000.0
2007-01-22 17:17:00,1.85154,1.85154,1.85096,1.85139,38000000.0
2007-01-22 17:18:00,1.85145,1.85154,1.85124,1.85124,29000000.0
2007-01-22 17:19:00,1.85134,1.85134,1.85106,1.85106,19000000.0
2007-01-22 17:20:00,1.85069,1.85082,1.85068,1.85079,29000000.0
2007-01-22 17:21:00,1.85086,1.85086,1.85066,1.85069,26000000.0
2007-01-22 17:22:00,1.85064,1.8512,1.85064,1.85112,30000000.0
2007-01-22 17:23:00,1.85111,1.85135,1.85111,1.85133,32000000.0
2007-01-22 17:24:00,1.85116,1.85151,1.85113,1.85151,23000000.0
2007-01-22 17:25:00,1.8517,1.85177,1.8514,1.8514,20000000.0
2007-01-22 17:26:00,1.85133,1.85135,1.85119,1.85119,18000000.0
2007-01-22 17:27:00,1.85132,1.85161,1.85132,1.85149,44000000.0
2007-01-22 17:28:00,1.85134,1.85134,1.851,1.85102,39000000.0
2007-01-22 17:29:00,1.85105,1.8513,1.85082,1.8513,36000000.0
2007-01-22 17:30:00,1.85134,1.85153,1.85118,1.85118,61000000.0
2007-01-22 17:31:00,1.85126,1.85129,1.85109,1.85116,62000000.0
2007-01-22 17:32:00,1.85131,1.85131,1.8511,1.85127,54000000.0
2007-01-22 17:33:00,1.85117,1.85117,1.85074,1.85074,64000000.0
2007-01-22 17:34:00,1.85091,1.85101,1.85067,1.85067,60000000.0
2007-01-22 17:35:00,1.85023,1.85023,1.84987,1.84987,43000000.0
2007-01-22 17:36:00,1.85011,1.85041,1.85006,1.85006,58000000.0
2007-01-22 17:37:00,1.84962,1.85056,1.84962,1.85036,47000000.0
2007-01-22 17:38:00,1.85042,1.8506,1.85042,1.85058,44000000.0
2007-01-22 17:39:00,1.85058,1.85059,1.85029,1.85049,41000000.0
2007-01-22 17:40:00,1.85066,1.85066,1.85043,1.85043,59000000.0
2007-01-22 17:41:00,1.85027,1.85066,1.85027,1.85044,50000000.0
2007-01-22 17:42:00,1.85014,1.85015,1.84981,1.85012,37000000.0
2007-01-22 17:44:00,1.85078,1.85106,1.85071,1.85073,46000000.0
2007-01-22 17:45:00,1.8504,1.85071,1.8504,1.85071,49000000.0
2007-01-22 17:46:00,1.85058,1.85058,1.85029,1.85029,56000000.0
2007-01-22 17:47:00,1.85012,1.85018,1.85002,1.85007,65000000.0
2007-01-22 17:48:00,1.85004,1.85008,1.84992,1.84999,61000000.0
2007-01-22 17:49:00,1.84959,1.8498,1.84943,1.84978,72000000.0
2007-01-22 17:50:00,1.84961,1.84989,1.84954,1.8497,53000000.0
2007-01-22 17:51:00,1.84964,1.84992,1.84944,1.84955,54000000.0
2007-01-22 17:52:00,1.8495,1.8497,1.84935,1.84959,51000000.0
2007-01-22 17:53:00,1.84962,1.84972,1.84915,1.84915,42000000.0
2007-01-22 17:54:00,1.8492,1.84951,1.8492,1.84946,32000000.0
2007-01-22 17:55:00,1.8494,1.84964,1.84929,1.84964,32000000.0
2007-01-22 17:56:00,1.84985,1.84985,1.84936,1.8496,47000000.0
2007-01-22 17:57:00,1.84973,1.84973,1.84941,1.84953,34000000.0
2007-01-22 17:58:00,1.84983,1.84991,1.84936,1.84954,44000000.0
2007-01-22 17:59:00,1.84947,1.8496,1.84911,1.84911,39000000.0
2007-01-22 18:00:00,1.8491,1.84957,1.8491,1.84933,32000000.0
2007-01-22 18:01:00,1.84934,1.84937,1.84916,1.8493,52000000.0
2007-01-22 18:02:00,1.8493,1.84964,1.8493,1.84959,30000000.0
2007-01-22 18:03:00,1.84986,1.84986,1.84929,1.84929,38000000.0
2007-01-22 18:04:00,1.84919,1.84981,1.8491,1.84981,38000000.0
2007-01-22 18:05:00,1.85028,1.85028,1.8498,1.85013,36000000.0
2007-01-22 18:06:00,1.85031,1.85031,1.8498,1.85005,32000000.0
2007-01-22 18:07:00,1.84987,1.85015,1.84987,1.85015,38000000.0
2007-01-22 18:08:00,1.85014,1.85019,1.8499,1.84996,56000000.0
2007-01-22 18:09:00,1.85,1.85,1.84983,1.85,34000000.0
2007-01-22 18:10:00,1.84992,1.85025,1.84992,1.85025,26000000.0
2007-01-22 18:11:00,1.85027,1.85037,1.85019,1.8502,34000000.0
2007-01-22 18:12:00,1.85022,1.85043,1.85022,1.85034,24000000.0
2007-01-22 18:13:00,1.85072,1.851,1.85066,1.85066,30000000.0
2007-01-22 18:14:00,1.85058,1.85072,1.85042,1.85051,22000000.0
2007-01-22 18:15:00,1.8502,1.85042,1.8502,1.85042,21000000.0
2007-01-22 18:16:00,1.85036,1.85054,1.8501,1.85054,66000000.0
2007-01-22 18:17:00,1.85063,1.85083,1.85054,1.85083,60000000.0
2007-01-22 18:18:00,1.85081,1.8509,1.85067,1.85084,33000000.0
2007-01-22 18:19:00,1.85084,1.85088,1.85055,1.85072,46000000.0
2007-01-22 18:20:00,1.85102,1.85118,1.85102,1.85105,61000000.0
2007-01-22 18:21:00,1.85114,1.85114,1.85079,1.85079,37000000.0
2007-01-22 18:22:00,1.85104,1.85104,1.85081,1.85084,49000000.0
2007-01-22 18:23:00,1.85138,1.85154,1.85129,1.8513,34000000.0
2007-01-22 18:24:00,1.85112,1.85144,1.85105,1.85144,47000000.0
2007-01-22 18:25:00,1.85128,1.85154,1.85126,1.85126,31000000.0
2007-01-22 18:26:00,1.85132,1.85143,1.85132,1.85133,43000000.0
2007-01-22 18:27:00,1.85092,1.85092,1.85055,1.85066,35000000.0
2007-01-22 18:28:00,1.85071,1.85086,1.8507,1.8508,18000000.0
2007-01-22 18:29:00,1.85071,1.85071,1.85033,1.85033,24000000.0
2007-01-22 18:30:00,1.85035,1.85044,1.85026,1.85036,32000000.0
2007-01-22 18:31:00,1.8505,1.85098,1.8505,1.85097,46000000.0
2007-01-22 18:32:00,1.85111,1.85133,1.85103,1.85133,55000000.0
2007-01-22 18:33:00,1.85138,1.85138,1.85117,1.85117,29000000.0
2007-01-22 18:34:00,1.8515,1.85184,1.8515,1.85173,32000000.0
2007-01-22 18:35:00,1.85184,1.85188,1.85147,1.85172,47000000.0
2007-01-22 18:36:00,1.85191,1.85197,1.85166,1.85179,65000000.0
2007-01-22 18:37:00,1.85169,1.85181,1.85162,1.85164,63000000.0
2007-01-22 18:38:00,1.85157,1.85174,1.85125,1.85147,61000000.0
2007-01-22 18:39:00,1.8513,1.8513,1.85112,1.85116,37000000.0
2007-01-22 18:40:00,1.85124,1.85126,1.85101,1.8512,52000000.0
2007-01-22 18:41:00,1.85127,1.85136,1.85114,1.85131,68000000.0
2007-01-22 18:42:00,1.85129,1.85129,1.85108,1.85109,40000000.0
2007-01-22 18:44:00,1.85129,1.85129,1.85125,1.85129,33000000.0
2007-01-22 18:45:00,1.85121,1.8513,1.85114,1.8512,57000000.0
2007-01-22 18:46:00,1.85115,1.85146,1.85115,1.85129,61000000.0
2007-01-22 18:47:00,1.85127,1.85186,1.85127,1.85175,41000000.0
2007-01-22 18:48:00,1.85184,1.85199,1.85181,1.85185,26000000.0
2007-01-22 18:49:00,1.85202,1.85222,1.85187,1.85215,31000000.0
2007-01-22 18:50:00,1.85227,1.85227,1.8519,1.85213,37000000.0
2007-01-22 18:51:00,1.85235,1.85235,1.85188,1.85188,17000000.0
2007-01-22 18:52:00,1.85188,1.85219,1.85184,1.85219,33000000.0
2007-01-22 18:53:00,1.85216,1.85216,1.85172,1.85176,31000000.0
2007-01-22 18:54:00,1.85181,1.852,1.85181,1.85185,11000000.0
2007-01-22 18:55:00,1.85154,1.85217,1.85154,1.85183,22000000.0
2007-01-22 18:56:00,1.85159,1.85215,1.85159,1.85215,16000000.0
2007-01-22 18:57:00,1.85231,1.85243,1.85231,1.85243,15000000.0
2007-01-22 18:58:00,1.85227,1.85227,1.8518,1.85208,19000000.0
2007-01-22 19:00:00,1.85212,1.85234,1.85195,1.85234,12000000.0
2007-01-22 19:01:00,1.85226,1.85226,1.85193,1.85199,18000000.0
2007-01-22 19:02:00,1.85218,1.85218,1.85187,1.85189,23000000.0
2007-01-22 19:03:00,1.85178,1.8519,1.85178,1.85189,21000000.0
2007-01-22 19:04:00,1.85186,1.85199,1.85165,1.85188,55000000.0
2007-01-22 19:05:00,1.8518,1.8518,1.85164,1.85164,42000000.0
2007-01-22 19:06:00,1.85163,1.85261,1.85163,1.85253,63000000.0
2007-01-22 19:07:00,1.85291,1.85295,1.85259,1.85259,39000000.0
2007-01-22 19:08:00,1.85287,1.85314,1.85287,1.85314,32000000.0
2007-01-22 19:09:00,1.85294,1.85307,1.85267,1.85296,56000000.0
2007-01-22 19:10:00,1.853,1.85307,1.85267,1.85267,27000000.0
2007-01-22 19:11:00,1.85293,1.85298,1.85271,1.85282,36000000.0
2007-01-22 19:12:00,1.85293,1.85293,1.8527,1.85273,25000000.0
2007-01-22 19:13:00,1.85273,1.85283,1.85247,1.85247,23000000.0
2007-01-22 19:14:00,1.85239,1.85257,1.85238,1.85247,37000000.0
2007-01-22 19:15:00,1.85275,1.8531,1.85264,1.8531,17000000.0
2007-01-22 19:16:00,1.85321,1.85342,1.85318,1.85336,23000000.0
2007-01-22 19:17:00,1.85343,1.85343,1.85313,1.85313,17000000.0
2007-01-22 19:18:00,1.85322,1.85339,1.85299,1.85332,30000000.0
2007-01-22 19:19:00,1.85317,1.85327,1.85265,1.85266,36000000.0
2007-01-22 19:20:00,1.85289,1.85326,1.85289,1.85324,23000000.0
2007-01-22 19:21:00,1.85307,1.85307,1.85281,1.85281,21000000.0
2007-01-22 19:22:00,1.85286,1.85295,1.85267,1.85276,25000000.0
2007-01-22 19:23:00,1.85283,1.85296,1.85281,1.85281,12000000.0
2007-01-22 19:24:00,1.8528,1.8529,1.85266,1.85287,39000000.0
2007-01-22 19:25:00,1.85264,1.85279,1.85257,1.85279,49000000.0
2007-01-22 19:26:00,1.85283,1.85285,1.85265,1.85265,48000000.0
2007-01-22 19:27:00,1.85268,1.85287,1.85265,1.85283,51000000.0
2007-01-22 19:28:00,1.85301,1.85341,1.85299,1.85341,40000000.0
2007-01-22 19:29:00,1.85342,1.85344,1.85317,1.85335,28000000.0
2007-01-22 19:30:00,1.8535,1.8535,1.853,1.85306,32000000.0
2007-01-22 19:31:00,1.85303,1.85334,1.85303,1.85306,28000000.0
2007-01-22 19:32:00,1.85301,1.85308,1.85286,1.85286,31000000.0
2007-01-22 19:33:00,1.85284,1.85284,1.85274,1.85279,14000000.0
2007-01-22 19:34:00,1.85285,1.85285,1.85234,1.85246,49000000.0
2007-01-22 19:35:00,1.85253,1.85306,1.85253,1.85306,28000000.0
2007-01-22 19:36:00,1.85308,1.85308,1.85278,1.85278,16000000.0
2007-01-22 19:37:00,1.85266,1.85328,1.85266,1.85328,26000000.0
2007-01-22 19:38:00,1.85325,1.85325,1.85285,1.8529,8000000.0
2007-01-22 19:39:00,1.85305,1.85351,1.85305,1.85351,13000000.0
2007-01-22 19:40:00,1.85354,1.85398,1.85354,1.85366,16000000.0
2007-01-22 19:41:00,1.8539,1.85399,1.85381,1.85383,17000000.0
2007-01-22 19:42:00,1.85369,1.85383,1.85365,1.85376,19000000.0
2007-01-22 19:43:00,1.85377,1.85384,1.85358,1.85358,21000000.0
2007-01-22 19:44:00,1.85358,1.85358,1.85306,1.85317,21000000.0
2007-01-22 19:45:00,1.85301,1.85308,1.85274,1.85295,33000000.0
2007-01-22 19:46:00,1.85275,1.85325,1.85275,1.85325,18000000.0
2007-01-22 19:47:00,1.8534,1.8534,1.8533,1.85336,22000000.0
2007-01-22 19:48:00,1.85339,1.85339,1.85322,1.85331,18000000.0
2007-01-22 19:49:00,1.85327,1.85327,1.85312,1.85317,27000000.0
2007-01-22 19:50:00,1.85319,1.8532,1.8531,1.85312,23000000.0
2007-01-22 19:51:00,1.85303,1.85303,1.85115,1.85291,7000000.0
2007-01-22 19:52:00,1.8528,1.85285,1.85278,1.85282,15000000.0
2007-01-22 19:53:00,1.85297,1.85314,1.85297,1.85301,21000000.0
2007-01-22 19:54:00,1.85322,1.85322,1.85316,1.85317,9000000.0
2007-01-22 19:55:00,1.85304,1.85304,1.85269,1.85273,30000000.0
2007-01-22 19:56:00,1.8526,1.8528,1.85258,1.85279,20000000.0
2007-01-22 19:58:00,1.85255,1.85277,1.85255,1.85256,13000000.0
2007-01-22 19:59:00,1.85242,1.85272,1.85242,1.8527,31000000.0
2007-01-22 20:01:00,1.85292,1.85292,1.8525,1.8525,13000000.0
2007-01-22 20:02:00,1.85242,1.85244,1.85221,1.85237,20000000.0
2007-01-22 20:03:00,1.85236,1.85239,1.85226,1.85228,18000000.0
2007-01-22 20:04:00,1.85219,1.85243,1.85211,1.85229,27000000.0
2007-01-22 20:05:00,1.85244,1.85267,1.85244,1.85267,23000000.0
2007-01-22 20:06:00,1.85268,1.85268,1.85252,1.85255,13000000.0
2007-01-22 20:07:00,1.85239,1.85239,1.85206,1.85207,29000000.0
2007-01-22 20:08:00,1.85207,1.85231,1.85207,1.85216,15000000.0
2007-01-22 20:09:00,1.85223,1.85245,1.85219,1.85245,17000000.0
2007-01-22 20:10:00,1.85255,1.85262,1.85238,1.85251,8000000.0
2007-01-22 20:11:00,1.85237,1.85251,1.85222,1.85251,10000000.0
2007-01-22 20:12:00,1.85247,1.85247,1.85217,1.85245,15000000.0
2007-01-22 20:13:00,1.8528,1.85315,1.85275,1.85301,17000000.0
2007-01-22 20:15:00,1.85295,1.85301,1.85282,1.85282,10000000.0
2007-01-22 20:16:00,1.85305,1.85311,1.85295,1.85308,22000000.0
2007-01-22 20:18:00,1.85299,1.85301,1.85276,1.85276,24000000.0
2007-01-22 20:19:00,1.85287,1.85288,1.85259,1.85259,9000000.0
2007-01-22 20:20:00,1.85258,1.85281,1.85248,1.85281,14000000.0
2007-01-22 20:21:00,1.85303,1.85312,1.853,1.85303,7000000.0
2007-01-22 20:22:00,1.85305,1.85306,1.85289,1.85304,12000000.0
2007-01-22 20:23:00,1.85302,1.8531,1.85298,1.8531,8000000.0
2007-01-22 20:25:00,1.85266,1.85305,1.85266,1.85294,16000000.0
2007-01-22 20:26:00,1.85296,1.85303,1.85283,1.85291,22000000.0
2007-01-22 20:27:00,1.8529,1.8529,1.85225,1.85225,11000000.0
2007-01-22 20:28:00,1.85217,1.85246,1.85217,1.85246,7000000.0
2007-01-22 20:29:00,1.85257,1.85274,1.85257,1.85268,20000000.0
2007-01-22 20:30:00,1.85277,1.85277,1.85237,1.85237,27000000.0
2007-01-22 20:31:00,1.85268,1.85281,1.85257,1.8526,8000000.0
2007-01-22 20:32:00,1.85252,1.85274,1.85252,1.85274,20000000.0
2007-01-22 20:33:00,1.85264,1.85288,1.85259,1.85288,14000000.0
2007-01-22 20:34:00,1.85287,1.85287,1.85228,1.8525,28000000.0
2007-01-22 20:35:00,1.8526,1.85266,1.85251,1.85259,23000000.0
2007-01-22 20:36:00,1.85247,1.85263,1.85236,1.85256,11000000.0
2007-01-22 20:37:00,1.85272,1.85284,1.85272,1.85282,7000000.0
2007-01-22 20:38:00,1.85288,1.85303,1.85285,1.85303,10000000.0
2007-01-22 20:39:00,1.85293,1.85296,1.85284,1.85284,9000000.0
2007-01-22 20:40:00,1.85293,1.85293,1.85259,1.85259,8000000.0
2007-01-22 20:41:00,1.85273,1.8529,1.85273,1.85273,8000000.0
2007-01-22 20:42:00,1.85266,1.85288,1.85266,1.8527,15000000.0
2007-01-22 20:43:00,1.85309,1.8531,1.85299,1.8531,12000000.0
2007-01-22 20:44:00,1.85336,1.85336,1.85317,1.85323,7000000.0
2007-01-22 20:45:00,1.85295,1.85316,1.85292,1.85316,12000000.0
2007-01-22 20:46:00,1.85318,1.85319,1.85313,1.85319,9000000.0
2007-01-22 20:47:00,1.85318,1.85321,1.85312,1.85315,11000000.0
2007-01-22 20:48:00,1.85312,1.85329,1.853,1.85312,11000000.0
2007-01-22 20:49:00,1.85319,1.85319,1.85291,1.85291,18000000.0
2007-01-22 20:50:00,1.85279,1.85295,1.85279,1.85295,7000000.0
2007-01-22 20:51:00,1.85293,1.85315,1.85288,1.85315,18000000.0
2007-01-22 20:52:00,1.85332,1.85332,1.85306,1.8531,15000000.0
2007-01-22 20:53:00,1.85273,1.85273,1.85264,1.85266,8000000.0
2007-01-22 20:54:00,1.85257,1.85299,1.85257,1.85299,10000000.0
2007-01-22 20:55:00,1.85304,1.85323,1.85304,1.85323,5000000.0
2007-01-22 20:56:00,1.85368,1.85388,1.85366,1.85366,8000000.0
2007-01-22 20:57:00,1.85346,1.85363,1.8532,1.8532,18000000.0
2007-01-22 20:58:00,1.85334,1.85343,1.85313,1.85343,14000000.0
2007-01-22 20:59:00,1.85326,1.85335,1.85314,1.8533,8000000.0
2007-01-22 21:00:00,1.85315,1.85322,1.85304,1.85304,7000000.0
2007-01-22 21:01:00,1.85272,1.85288,1.85258,1.85258,16000000.0
2007-01-22 21:02:00,1.85234,1.85273,1.85234,1.85273,8000000.0
2007-01-22 21:03:00,1.85253,1.85255,1.85239,1.85255,13000000.0
2007-01-22 21:04:00,1.85253,1.85253,1.85232,1.85238,8000000.0
2007-01-22 21:05:00,1.85243,1.85243,1.85228,1.8523,11000000.0
2007-01-22 21:06:00,1.8522,1.8526,1.8522,1.8526,8000000.0
2007-01-22 21:07:00,1.85258,1.85265,1.85244,1.85245,7000000.0
2007-01-22 21:08:00,1.85248,1.85263,1.85231,1.85263,11000000.0
2007-01-22 21:09:00,1.8523,1.8523,1.85215,1.85222,9000000.0
2007-01-22 21:10:00,1.85233,1.85243,1.85222,1.85243,10000000.0
2007-01-22 21:11:00,1.85237,1.85244,1.85236,1.8524,8000000.0
2007-01-22 21:12:00,1.85241,1.85243,1.85038,1.85221,10000000.0
2007-01-22 21:13:00,1.85192,1.85249,1.85192,1.85249,8000000.0
2007-01-22 21:14:00,1.85276,1.85276,1.85265,1.8527,7000000.0
2007-01-22 21:15:00,1.85285,1.85285,1.85261,1.85281,11000000.0
2007-01-22 21:16:00,1.85288,1.8529,1.85275,1.85275,9000000.0
2007-01-22 21:17:00,1.85269,1.85272,1.85253,1.85272,7000000.0
2007-01-22 21:18:00,1.8527,1.85293,1.8527,1.8528,7000000.0
2007-01-22 21:19:00,1.85277,1.85306,1.85277,1.85293,8000000.0
2007-01-22 21:20:00,1.85323,1.85323,1.85305,1.8531,12000000.0
2007-01-22 21:21:00,1.85297,1.85297,1.85274,1.85278,8000000.0
2007-01-22 21:22:00,1.85311,1.85332,1.85311,1.85322,7000000.0
2007-01-22 21:23:00,1.85337,1.85351,1.85331,1.85332,10000000.0
2007-01-22 21:24:00,1.85326,1.85326,1.85305,1.85316,11000000.0
2007-01-22 21:25:00,1.85318,1.85318,1.853,1.8531,6000000.0
2007-01-22 21:26:00,1.85339,1.85339,1.85307,1.85307,5000000.0
2007-01-22 21:27:00,1.8531,1.85337,1.8531,1.85337,6000000.0
2007-01-22 21:28:00,1.85339,1.85345,1.85327,1.85345,20000000.0
2007-01-22 21:29:00,1.85358,1.85358,1.85337,1.85351,8000000.0
2007-01-22 21:30:00,1.85345,1.85348,1.85342,1.85343,9000000.0
2007-01-22 21:31:00,1.85337,1.8534,1.85329,1.85338,4000000.0
2007-01-22 21:32:00,1.85344,1.85344,1.85314,1.85317,7000000.0
2007-01-22 21:33:00,1.85321,1.85345,1.85321,1.85345,6000000.0
2007-01-22 21:34:00,1.85348,1.85352,1.85334,1.85334,10000000.0
2007-01-22 21:35:00,1.85319,1.85319,1.85275,1.85275,11000000.0
2007-01-22 21:36:00,1.85275,1.85303,1.85272,1.85303,11000000.0
2007-01-22 21:37:00,1.85312,1.85312,1.8528,1.85286,11000000.0
2007-01-22 21:38:00,1.85288,1.85305,1.85255,1.85285,26000000.0
2007-01-22 21:39:00,1.85267,1.85267,1.85222,1.85228,18000000.0
2007-01-22 21:40:00,1.85238,1.85265,1.85238,1.85265,12000000.0
2007-01-22 21:41:00,1.8527,1.8527,1.85239,1.85241,7000000.0
2007-01-22 21:42:00,1.85239,1.85243,1.8523,1.85241,7000000.0
2007-01-22 21:43:00,1.85251,1.8526,1.85249,1.8525,11000000.0
2007-01-22 21:44:00,1.85244,1.85253,1.85235,1.85253,18000000.0
2007-01-22 21:45:00,1.85245,1.85252,1.85231,1.85233,7000000.0
2007-01-22 21:46:00,1.85227,1.85227,1.85211,1.85211,3000000.0
2007-01-22 21:48:00,1.85224,1.8523,1.85217,1.8523,7000000.0
2007-01-22 21:49:00,1.85232,1.85232,1.85214,1.85232,8000000.0
2007-01-22 21:50:00,1.85239,1.85248,1.8523,1.85248,10000000.0
2007-01-22 21:51:00,1.85232,1.85241,1.85229,1.85241,7000000.0
2007-01-22 21:52:00,1.85238,1.85264,1.85228,1.85264,7000000.0
2007-01-22 21:53:00,1.85225,1.85249,1.85208,1.85233,8000000.0
2007-01-22 21:54:00,1.85265,1.85287,1.85265,1.85265,9000000.0
2007-01-22 21:55:00,1.85281,1.85285,1.85273,1.85276,11000000.0
2007-01-22 21:56:00,1.85264,1.85264,1.85256,1.85263,6000000.0
2007-01-22 21:57:00,1.85247,1.85263,1.85243,1.85263,13000000.0
2007-01-22 21:58:00,1.85308,1.85308,1.85275,1.85296,6000000.0
2007-01-22 21:59:00,1.85321,1.85363,1.85321,1.85343,25000000.0
2007-01-22 22:00:00,1.85328,1.85364,1.85307,1.85364,12000000.0
2007-01-22 22:01:00,1.85378,1.85378,1.85356,1.85356,6000000.0
2007-01-22 22:02:00,1.8534,1.85357,1.8534,1.85354,11000000.0
2007-01-22 22:03:00,1.85382,1.85391,1.85361,1.85361,9000000.0
2007-01-22 22:04:00,1.85364,1.85401,1.85345,1.85345,11000000.0
2007-01-22 22:05:00,1.85323,1.85335,1.85315,1.85335,5000000.0
2007-01-22 22:06:00,1.85328,1.85335,1.85317,1.85328,8000000.0
2007-01-22 22:07:00,1.85309,1.85343,1.85309,1.85341,15000000.0
2007-01-22 22:08:00,1.8535,1.85359,1.85332,1.85359,6000000.0
2007-01-22 22:09:00,1.85349,1.85362,1.85349,1.85356,13000000.0
2007-01-22 22:11:00,1.85365,1.85365,1.85345,1.85346,8000000.0
2007-01-22 22:12:00,1.85333,1.85359,1.85333,1.85357,15000000.0
2007-01-22 22:13:00,1.85355,1.85355,1.85297,1.853,10000000.0
2007-01-22 22:14:00,1.85276,1.85315,1.85276,1.85295,13000000.0
2007-01-22 22:15:00,1.85325,1.85337,1.85325,1.85329,7000000.0
2007-01-22 22:16:00,1.85313,1.85325,1.85308,1.85315,8000000.0
2007-01-22 22:17:00,1.85296,1.8532,1.85296,1.8532,16000000.0
2007-01-22 22:18:00,1.85341,1.85341,1.85326,1.85338,5000000.0
2007-01-22 22:19:00,1.85336,1.85336,1.85309,1.85309,6000000.0
2007-01-22 22:20:00,1.8529,1.85338,1.85259,1.85338,7000000.0
2007-01-22 22:22:00,1.8533,1.85331,1.85316,1.85316,8000000.0
2007-01-22 22:23:00,1.85289,1.85297,1.85281,1.85297,15000000.0
2007-01-22 22:24:00,1.85299,1.85309,1.8529,1.8529,10000000.0
2007-01-22 22:25:00,1.85295,1.85311,1.85295,1.85311,5000000.0
2007-01-22 22:26:00,1.85285,1.85295,1.85266,1.85295,10000000.0
2007-01-22 22:27:00,1.85296,1.85331,1.85296,1.85331,10000000.0
2007-01-22 22:28:00,1.85334,1.8534,1.85332,1.85332,8000000.0
2007-01-22 22:29:00,1.85306,1.85309,1.85304,1.85304,7000000.0
2007-01-22 22:30:00,1.85362,1.8538,1.85362,1.8538,5000000.0
2007-01-22 22:31:00,1.85385,1.85403,1.85383,1.85383,7000000.0
2007-01-22 22:32:00,1.85379,1.85379,1.85345,1.85353,7000000.0
2007-01-22 22:33:00,1.85344,1.85344,1.85302,1.85302,6000000.0
2007-01-22 22:34:00,1.85304,1.85304,1.85262,1.85262,47000000.0
2007-01-22 22:35:00,1.85262,1.85262,1.85234,1.85259,8000000.0
2007-01-22 22:36:00,1.85264,1.85278,1.85264,1.85269,7000000.0
2007-01-22 22:37:00,1.85292,1.853,1.8529,1.8529,28000000.0
2007-01-22 22:38:00,1.85252,1.85255,1.85243,1.85246,10000000.0
2007-01-22 22:39:00,1.85221,1.85225,1.85201,1.85201,11000000.0
2007-01-22 22:40:00,1.85171,1.85171,1.85089,1.85089,9000000.0
2007-01-22 22:41:00,1.85088,1.85145,1.85088,1.85145,16000000.0
2007-01-22 22:42:00,1.85165,1.8517,1.85157,1.85157,9000000.0
2007-01-22 22:43:00,1.85148,1.85148,1.85133,1.85133,11000000.0
2007-01-22 22:44:00,1.85143,1.85143,1.85124,1.85131,8000000.0
2007-01-22 22:45:00,1.85125,1.85131,1.85125,1.85131,12000000.0
2007-01-22 22:46:00,1.85134,1.85148,1.85122,1.85127,9000000.0
2007-01-22 22:47:00,1.85134,1.85137,1.85125,1.85125,16000000.0
2007-01-22 22:48:00,1.85124,1.85134,1.8512,1.85123,11000000.0
2007-01-22 22:49:00,1.85119,1.85124,1.85119,1.85121,12000000.0
2007-01-22 22:50:00,1.85093,1.85094,1.85085,1.85085,16000000.0
2007-01-22 22:51:00,1.8511,1.85145,1.8511,1.85143,7000000.0
2007-01-22 22:52:00,1.85163,1.85177,1.85163,1.85177,5000000.0
2007-01-22 22:53:00,1.85175,1.85182,1.85167,1.85172,8000000.0
2007-01-22 22:54:00,1.85169,1.85193,1.85169,1.85193,7000000.0
2007-01-22 22:55:00,1.85218,1.85218,1.85187,1.85187,8000000.0
2007-01-22 22:56:00,1.85186,1.85208,1.85186,1.85208,8000000.0
2007-01-22 22:57:00,1.85215,1.85279,1.85208,1.85253,10000000.0
2007-01-22 22:58:00,1.85269,1.85269,1.8525,1.85253,7000000.0
2007-01-22 22:59:00,1.85242,1.85242,1.85224,1.85224,9000000.0
2007-01-22 23:00:00,1.85225,1.8524,1.85225,1.85233,12000000.0
2007-01-22 23:01:00,1.8524,1.85251,1.85237,1.85237,9000000.0
2007-01-22 23:02:00,1.85254,1.85258,1.85245,1.85248,7000000.0
2007-01-22 23:03:00,1.85236,1.85256,1.85236,1.85256,12000000.0
2007-01-22 23:04:00,1.85261,1.85274,1.85239,1.85239,9000000.0
2007-01-22 23:05:00,1.85217,1.85232,1.85217,1.85232,11000000.0
2007-01-22 23:06:00,1.85257,1.85276,1.85257,1.85261,5000000.0
2007-01-22 23:07:00,1.85254,1.85256,1.85227,1.85231,8000000.0
2007-01-22 23:08:00,1.85214,1.85219,1.85212,1.85219,15000000.0
2007-01-22 23:09:00,1.8522,1.85233,1.8522,1.85233,7000000.0
2007-01-22 23:10:00,1.85264,1.85264,1.85245,1.85254,8000000.0
2007-01-22 23:11:00,1.85249,1.85304,1.85249,1.85259,8000000.0
2007-01-22 23:12:00,1.85294,1.85312,1.85284,1.85312,8000000.0
2007-01-22 23:13:00,1.85312,1.85312,1.85208,1.85208,7000000.0
2007-01-22 23:14:00,1.8521,1.85259,1.8521,1.85259,9000000.0
2007-01-22 23:15:00,1.85236,1.85241,1.85224,1.85224,8000000.0
2007-01-22 23:16:00,1.85234,1.85257,1.85234,1.85254,9000000.0
2007-01-22 23:17:00,1.85239,1.85239,1.85212,1.8523,7000000.0
2007-01-22 23:18:00,1.85232,1.8524,1.85187,1.85209,7000000.0
2007-01-22 23:19:00,1.85212,1.85212,1.8516,1.85193,9000000.0
2007-01-22 23:20:00,1.85171,1.85171,1.85119,1.85129,9000000.0
2007-01-22 23:21:00,1.85166,1.85192,1.85166,1.85192,5000000.0
2007-01-22 23:22:00,1.85179,1.85196,1.85179,1.85186,7000000.0
2007-01-22 23:23:00,1.85189,1.852,1.85181,1.852,6000000.0
2007-01-22 23:24:00,1.85157,1.85157,1.8512,1.8512,9000000.0
2007-01-22 23:25:00,1.85123,1.8514,1.85121,1.8514,10000000.0
2007-01-22 23:26:00,1.85138,1.85141,1.85127,1.85127,5000000.0
2007-01-22 23:27:00,1.85115,1.8512,1.85103,1.8512,5000000.0
2007-01-22 23:28:00,1.85148,1.85148,1.85117,1.85117,7000000.0
2007-01-22 23:29:00,1.85121,1.85138,1.85116,1.85116,25000000.0
2007-01-22 23:30:00,1.85144,1.85218,1.85144,1.85218,7000000.0
2007-01-22 23:31:00,1.8521,1.8521,1.85189,1.85189,14000000.0
2007-01-22 23:32:00,1.85202,1.85236,1.85202,1.85216,9000000.0
2007-01-22 23:33:00,1.85222,1.85223,1.85202,1.85202,5000000.0
2007-01-22 23:34:00,1.85141,1.85141,1.85108,1.85108,6000000.0
2007-01-22 23:35:00,1.8513,1.85169,1.85123,1.85169,12000000.0
2007-01-22 23:36:00,1.85177,1.85177,1.85135,1.85165,9000000.0
2007-01-22 23:37:00,1.85119,1.85124,1.85105,1.85124,8000000.0
2007-01-22 23:38:00,1.85146,1.85175,1.85146,1.85163,8000000.0
2007-01-22 23:39:00,1.8515,1.85157,1.85134,1.85138,11000000.0
2007-01-22 23:40:00,1.85133,1.85155,1.85089,1.85089,21000000.0
2007-01-22 23:41:00,1.85133,1.85142,1.85118,1.85123,7000000.0
2007-01-22 23:42:00,1.85119,1.85186,1.85119,1.85186,19000000.0
2007-01-22 23:43:00,1.85159,1.85159,1.85119,1.85124,7000000.0
2007-01-22 23:44:00,1.85112,1.85116,1.85092,1.85092,8000000.0
2007-01-22 23:45:00,1.8497,1.85017,1.84961,1.85017,7000000.0
2007-01-22 23:46:00,1.85022,1.85052,1.85022,1.85037,8000000.0
2007-01-22 23:47:00,1.85035,1.85036,1.84989,1.84989,7000000.0
2007-01-22 23:48:00,1.84956,1.84963,1.84943,1.84961,8000000.0
2007-01-22 23:49:00,1.85007,1.85028,1.85007,1.85022,8000000.0
2007-01-22 23:50:00,1.84997,1.85022,1.84984,1.85011,8000000.0
2007-01-22 23:51:00,1.85011,1.85048,1.85011,1.85041,7000000.0
2007-01-22 23:52:00,1.85018,1.85018,1.85012,1.85012,7000000.0
2007-01-22 23:53:00,1.85003,1.85026,1.85003,1.85019,10000000.0
2007-01-22 23:54:00,1.8499,1.85015,1.84985,1.84985,7000000.0
2007-01-22 23:55:00,1.84983,1.84983,1.84974,1.84983,9000000.0
2007-01-22 23:56:00,1.84963,1.84987,1.84957,1.84986,12000000.0
2007-01-22 23:57:00,1.85027,1.85043,1.85027,1.85043,6000000.0
2007-01-22 23:58:00,1.85038,1.85059,1.8503,1.8503,8000000.0
2007-01-22 23:59:00,1.85053,1.85053,1.85044,1.85044,6000000.0
2007-01-23 00:00:00,1.8506,1.8506,1.85031,1.85046,7000000.0
2007-01-23 00:01:00,1.85055,1.85056,1.85027,1.85035,8000000.0
2007-01-23 00:02:00,1.85022,1.85022,1.84973,1.84984,9000000.0
2007-01-23 00:03:00,1.8502,1.8503,1.85007,1.85007,5000000.0
2007-01-23 00:04:00,1.84973,1.84973,1.84906,1.84954,10000000.0
2007-01-23 00:05:00,1.84985,1.84985,1.84924,1.84943,9000000.0
2007-01-23 00:06:00,1.84967,1.84967,1.84939,1.84939,8000000.0
2007-01-23 00:07:00,1.84942,1.84953,1.8493,1.84952,9000000.0
2007-01-23 00:08:00,1.84968,1.84971,1.84961,1.84966,8000000.0
2007-01-23 00:09:00,1.84952,1.84976,1.84947,1.84947,9000000.0
2007-01-23 00:10:00,1.84925,1.84933,1.84908,1.84908,23000000.0
2007-01-23 00:11:00,1.84915,1.84932,1.84914,1.84931,11000000.0
2007-01-23 00:12:00,1.84989,1.84989,1.8493,1.84935,9000000.0
2007-01-23 00:13:00,1.84992,1.85005,1.84992,1.84992,8000000.0
2007-01-23 00:14:00,1.84987,1.85006,1.84987,1.85004,7000000.0
2007-01-23 00:15:00,1.84996,1.85,1.84961,1.85,10000000.0
2007-01-23 00:16:00,1.84966,1.84987,1.84966,1.84975,9000000.0
2007-01-23 00:17:00,1.84968,1.84981,1.84948,1.84955,7000000.0
2007-01-23 00:18:00,1.84938,1.84941,1.84931,1.84931,8000000.0
2007-01-23 00:21:00,1.84984,1.84989,1.84974,1.84987,8000000.0
2007-01-23 00:22:00,1.84985,1.84998,1.84985,1.84997,6000000.0
2007-01-23 00:24:00,1.84966,1.85,1.84966,1.84986,8000000.0
2007-01-23 00:25:00,1.84981,1.85019,1.84981,1.85019,11000000.0
2007-01-23 00:26:00,1.85043,1.85043,1.85016,1.85043,7000000.0
2007-01-23 00:27:00,1.85017,1.85017,1.84963,1.84963,10000000.0
2007-01-23 00:28:00,1.84958,1.84975,1.84946,1.84946,8000000.0
2007-01-23 00:29:00,1.85002,1.85011,1.84999,1.85004,6000000.0
2007-01-23 00:30:00,1.85033,1.85042,1.85018,1.85018,7000000.0
2007-01-23 00:31:00,1.85044,1.85044,1.85038,1.8504,7000000.0
2007-01-23 00:32:00,1.85025,1.85047,1.85003,1.85047,7000000.0
2007-01-23 00:33:00,1.85056,1.85056,1.85032,1.85035,7000000.0
2007-01-23 00:34:00,1.85065,1.85068,1.85057,1.85059,7000000.0
2007-01-23 00:35:00,1.85058,1.8508,1.85058,1.8508,6000000.0
2007-01-23 00:36:00,1.85093,1.85093,1.85077,1.85083,5000000.0
2007-01-23 00:37:00,1.85065,1.85065,1.8505,1.85061,6000000.0
2007-01-23 00:38:00,1.84997,1.85004,1.84988,1.84992,7000000.0
2007-01-23 00:39:00,1.85025,1.8503,1.85012,1.85012,10000000.0
2007-01-23 00:40:00,1.84992,1.85017,1.84992,1.85017,7000000.0
2007-01-23 00:41:00,1.85009,1.85014,1.85006,1.85014,6000000.0
2007-01-23 00:42:00,1.85059,1.85099,1.85059,1.85098,8000000.0
2007-01-23 00:43:00,1.85091,1.85091,1.85078,1.85078,4000000.0
2007-01-23 00:44:00,1.85074,1.85082,1.85023,1.85082,11000000.0
2007-01-23 00:45:00,1.85089,1.85144,1.85089,1.85144,7000000.0
2007-01-23 00:46:00,1.85114,1.85114,1.85081,1.85081,10000000.0
2007-01-23 00:47:00,1.85076,1.85125,1.85076,1.85125,7000000.0
2007-01-23 00:48:00,1.85128,1.85128,1.85084,1.85108,8000000.0
2007-01-23 00:49:00,1.85098,1.85099,1.85077,1.85087,5000000.0
2007-01-23 00:50:00,1.85072,1.85095,1.85067,1.85088,10000000.0
2007-01-23 00:51:00,1.85084,1.85084,1.85069,1.85074,5000000.0
2007-01-23 00:53:00,1.85063,1.85071,1.8505,1.85062,11000000.0
2007-01-23 00:54:00,1.85075,1.85075,1.85057,1.85066,10000000.0
2007-01-23 00:55:00,1.85062,1.85062,1.85043,1.85051,7000000.0
2007-01-23 00:56:00,1.85065,1.85071,1.8504,1.85071,6000000.0
2007-01-23 00:57:00,1.85114,1.85145,1.85114,1.85144,8000000.0
2007-01-23 00:58:00,1.85158,1.85173,1.85158,1.85164,10000000.0
2007-01-23 00:59:00,1.85165,1.85169,1.85124,1.85155,7000000.0
2007-01-23 01:00:00,1.85183,1.85183,1.85154,1.85174,19000000.0
2007-01-23 01:01:00,1.85148,1.85148,1.85102,1.85114,12000000.0
2007-01-23 01:02:00,1.85131,1.85153,1.85125,1.85134,8000000.0
2007-01-23 01:03:00,1.85134,1.8517,1.85134,1.85155,7000000.0
2007-01-23 01:04:00,1.8512,1.85133,1.85099,1.85099,8000000.0
2007-01-23 01:05:00,1.85106,1.85132,1.85106,1.85132,7000000.0
2007-01-23 01:06:00,1.85153,1.85172,1.85149,1.85172,8000000.0
2007-01-23 01:07:00,1.85157,1.85157,1.85122,1.85122,11000000.0
2007-01-23 01:08:00,1.85126,1.85141,1.85116,1.85138,10000000.0
2007-01-23 01:09:00,1.85161,1.85189,1.85158,1.85189,8000000.0
2007-01-23 01:10:00,1.85193,1.85195,1.85169,1.8518,10000000.0
2007-01-23 01:12:00,1.8515,1.85171,1.85138,1.85171,8000000.0
2007-01-23 01:13:00,1.85175,1.85184,1.85157,1.85157,8000000.0
2007-01-23 01:14:00,1.85164,1.85175,1.85162,1.85174,10000000.0
2007-01-23 01:15:00,1.8517,1.85171,1.8515,1.85156,10000000.0
2007-01-23 01:16:00,1.85157,1.85168,1.85153,1.85154,8000000.0
2007-01-23 01:17:00,1.8514,1.8514,1.85076,1.85076,11000000.0
2007-01-23 01:19:00,1.85102,1.85102,1.85048,1.85048,11000000.0
2007-01-23 01:20:00,1.85036,1.85048,1.85036,1.85039,13000000.0
2007-01-23 01:21:00,1.85055,1.85055,1.85046,1.8505,7000000.0
2007-01-23 01:22:00,1.8502,1.85048,1.8502,1.8504,7000000.0
2007-01-23 01:23:00,1.85049,1.85064,1.85039,1.85064,8000000.0
2007-01-23 01:24:00,1.85051,1.85091,1.85051,1.85091,7000000.0
2007-01-23 01:25:00,1.85081,1.85081,1.8506,1.85072,8000000.0
2007-01-23 01:26:00,1.85044,1.85064,1.85044,1.85064,14000000.0
2007-01-23 01:27:00,1.85062,1.85062,1.85044,1.85047,15000000.0
2007-01-23 01:28:00,1.85021,1.85047,1.85015,1.85047,9000000.0
2007-01-23 01:29:00,1.85009,1.85034,1.84996,1.84996,10000000.0
2007-01-23 01:30:00,1.85019,1.85043,1.85009,1.85043,10000000.0
2007-01-23 01:31:00,1.85063,1.85063,1.85028,1.85037,7000000.0
2007-01-23 01:32:00,1.85043,1.85075,1.85041,1.85075,18000000.0
2007-01-23 01:33:00,1.85126,1.85131,1.85112,1.85112,6000000.0
2007-01-23 01:34:00,1.85134,1.85156,1.85128,1.85145,16000000.0
2007-01-23 01:35:00,1.85177,1.85189,1.85162,1.85173,8000000.0
2007-01-23 01:36:00,1.85161,1.85179,1.85161,1.85164,9000000.0
2007-01-23 01:37:00,1.8515,1.8515,1.85121,1.85126,5000000.0
2007-01-23 01:38:00,1.85111,1.85111,1.85104,1.85105,12000000.0
2007-01-23 01:39:00,1.85097,1.85097,1.8509,1.85095,12000000.0
2007-01-23 01:40:00,1.85114,1.85118,1.85113,1.85113,7000000.0
2007-01-23 01:41:00,1.85106,1.85111,1.85104,1.8511,11000000.0
2007-01-23 01:42:00,1.85109,1.85109,1.85097,1.85097,7000000.0
2007-01-23 01:43:00,1.85097,1.85097,1.85058,1.8506,8000000.0
2007-01-23 01:44:00,1.85028,1.85084,1.85028,1.85084,7000000.0
2007-01-23 01:45:00,1.85101,1.85104,1.85079,1.85079,7000000.0
2007-01-23 01:46:00,1.851,1.85106,1.85087,1.85089,7000000.0
2007-01-23 01:47:00,1.85086,1.85101,1.85082,1.85091,14000000.0
2007-01-23 01:48:00,1.85045,1.85045,1.85021,1.85045,7000000.0
2007-01-23 01:49:00,1.85047,1.85047,1.85019,1.85019,8000000.0
2007-01-23 01:50:00,1.85027,1.85073,1.85027,1.85073,10000000.0
2007-01-23 01:51:00,1.85091,1.85097,1.85054,1.85054,16000000.0
2007-01-23 01:52:00,1.85039,1.851,1.85039,1.851,13000000.0
2007-01-23 01:53:00,1.85135,1.85135,1.85106,1.85106,7000000.0
2007-01-23 01:54:00,1.85085,1.85146,1.85085,1.85146,9000000.0
2007-01-23 01:55:00,1.85138,1.85148,1.85104,1.85104,11000000.0
2007-01-23 01:56:00,1.85123,1.85136,1.85123,1.85136,17000000.0
2007-01-23 01:57:00,1.85129,1.85134,1.85113,1.85134,13000000.0
2007-01-23 01:58:00,1.85157,1.85157,1.85141,1.85146,10000000.0
2007-01-23 01:59:00,1.85134,1.85142,1.85124,1.85142,7000000.0
2007-01-23 02:00:00,1.85123,1.85123,1.85078,1.85081,10000000.0
2007-01-23 02:01:00,1.8508,1.85091,1.85072,1.85079,8000000.0
2007-01-23 02:02:00,1.85082,1.85082,1.85056,1.85082,7000000.0
2007-01-23 02:04:00,1.85091,1.85091,1.85064,1.85067,7000000.0
2007-01-23 02:05:00,1.85057,1.85099,1.85057,1.85086,10000000.0
2007-01-23 02:06:00,1.85085,1.85102,1.85061,1.85061,10000000.0
2007-01-23 02:07:00,1.85085,1.85126,1.85079,1.85126,8000000.0
2007-01-23 02:08:00,1.85107,1.85109,1.85078,1.85109,8000000.0
2007-01-23 02:09:00,1.85094,1.85109,1.85094,1.85098,7000000.0
2007-01-23 02:10:00,1.8508,1.85108,1.85056,1.85056,9000000.0
2007-01-23 02:11:00,1.85064,1.85064,1.8504,1.8504,8000000.0
2007-01-23 02:12:00,1.85033,1.85061,1.85029,1.85061,8000000.0
2007-01-23 02:13:00,1.85082,1.85105,1.85069,1.85069,7000000.0
2007-01-23 02:14:00,1.85048,1.85086,1.85048,1.85086,9000000.0
2007-01-23 02:15:00,1.85068,1.85096,1.85068,1.85096,8000000.0
2007-01-23 02:16:00,1.85077,1.85077,1.85052,1.8506,8000000.0
2007-01-23 02:17:00,1.85075,1.85083,1.85065,1.85083,6000000.0
2007-01-23 02:18:00,1.85039,1.85048,1.85024,1.85024,7000000.0
2007-01-23 02:19:00,1.85029,1.85091,1.85029,1.85091,11000000.0
2007-01-23 02:20:00,1.85095,1.85101,1.85065,1.8508,11000000.0
2007-01-23 02:21:00,1.85075,1.85075,1.85054,1.85054,7000000.0
2007-01-23 02:22:00,1.85074,1.85076,1.85057,1.8507,8000000.0
2007-01-23 02:23:00,1.85069,1.85074,1.85067,1.85067,10000000.0
2007-01-23 02:24:00,1.85065,1.85065,1.85057,1.85058,11000000.0
2007-01-23 02:25:00,1.85046,1.85051,1.85038,1.85038,11000000.0
2007-01-23 02:26:00,1.85046,1.85046,1.85033,1.85036,8000000.0
2007-01-23 02:28:00,1.85026,1.85026,1.84982,1.84982,10000000.0
2007-01-23 02:29:00,1.84975,1.85012,1.84965,1.85012,7000000.0
2007-01-23 02:30:00,1.85011,1.85067,1.85011,1.85064,5000000.0
2007-01-23 02:31:00,1.8503,1.8503,1.85,1.85002,8000000.0
2007-01-23 02:32:00,1.8502,1.85084,1.8502,1.85083,8000000.0
2007-01-23 02:33:00,1.85029,1.85078,1.85029,1.85078,8000000.0
2007-01-23 02:34:00,1.85066,1.85066,1.85028,1.85032,7000000.0
2007-01-23 02:35:00,1.85045,1.85069,1.8502,1.85069,11000000.0
2007-01-23 02:36:00,1.85059,1.85099,1.85059,1.85083,7000000.0
2007-01-23 02:37:00,1.85083,1.85083,1.85054,1.85081,7000000.0
2007-01-23 02:38:00,1.8507,1.85088,1.85065,1.85065,7000000.0
2007-01-23 02:39:00,1.85018,1.85024,1.84976,1.84976,8000000.0
2007-01-23 02:40:00,1.84977,1.84986,1.84976,1.84976,7000000.0
2007-01-23 02:41:00,1.84984,1.84986,1.84953,1.84986,8000000.0
2007-01-23 02:42:00,1.84991,1.84991,1.8493,1.8493,6000000.0
2007-01-23 02:43:00,1.84945,1.84945,1.84906,1.84906,9000000.0
2007-01-23 02:44:00,1.84896,1.84964,1.84896,1.84964,7000000.0
2007-01-23 02:45:00,1.84964,1.84988,1.84937,1.84988,8000000.0
2007-01-23 02:46:00,1.8496,1.84964,1.84945,1.84948,8000000.0
2007-01-23 02:47:00,1.84963,1.84988,1.84963,1.84988,9000000.0
2007-01-23 02:48:00,1.84979,1.84997,1.84974,1.84997,8000000.0
2007-01-23 02:49:00,1.84987,1.8499,1.84961,1.8499,11000000.0
2007-01-23 02:50:00,1.8499,1.84994,1.84957,1.84957,7000000.0
2007-01-23 02:51:00,1.84954,1.84965,1.84939,1.84965,8000000.0
2007-01-23 02:52:00,1.84959,1.84978,1.84951,1.84978,6000000.0
2007-01-23 02:53:00,1.84982,1.85009,1.84982,1.85009,8000000.0
2007-01-23 02:54:00,1.85011,1.85039,1.84991,1.85039,8000000.0
2007-01-23 02:55:00,1.85041,1.85041,1.84995,1.85001,8000000.0
2007-01-23 02:56:00,1.85011,1.85011,1.8499,1.8499,7000000.0
2007-01-23 02:57:00,1.84986,1.85005,1.84965,1.85005,8000000.0
2007-01-23 02:58:00,1.85008,1.85019,1.84997,1.84997,6000000.0
2007-01-23 02:59:00,1.85007,1.85037,1.85007,1.85018,9000000.0
2007-01-23 03:00:00,1.85012,1.85023,1.85006,1.85022,6000000.0
2007-01-23 03:01:00,1.85,1.85,1.84965,1.84965,8000000.0
2007-01-23 03:02:00,1.84957,1.84957,1.84909,1.84911,11000000.0
2007-01-23 03:03:00,1.84931,1.84941,1.84929,1.84938,7000000.0
2007-01-23 03:04:00,1.84927,1.84944,1.84906,1.84923,7000000.0
2007-01-23 03:05:00,1.84921,1.84948,1.84918,1.84948,8000000.0
2007-01-23 03:06:00,1.84948,1.84957,1.8494,1.84949,8000000.0
2007-01-23 03:07:00,1.84943,1.84945,1.84924,1.84933,8000000.0
2007-01-23 03:08:00,1.84945,1.84989,1.84945,1.84981,5000000.0
2007-01-23 03:09:00,1.85022,1.85072,1.85022,1.85072,8000000.0
2007-01-23 03:10:00,1.8505,1.85088,1.8505,1.85088,7000000.0
2007-01-23 03:11:00,1.85096,1.85096,1.8506,1.8507,10000000.0
2007-01-23 03:12:00,1.85061,1.85065,1.85053,1.85055,7000000.0
2007-01-23 03:13:00,1.85055,1.85067,1.85049,1.85049,11000000.0
2007-01-23 03:14:00,1.85054,1.85058,1.85031,1.85042,11000000.0
2007-01-23 03:15:00,1.8505,1.85055,1.8504,1.85053,7000000.0
2007-01-23 03:16:00,1.85048,1.85048,1.84996,1.85035,7000000.0
2007-01-23 03:17:00,1.85021,1.85121,1.85021,1.85121,11000000.0
2007-01-23 03:18:00,1.85114,1.85127,1.85089,1.85089,10000000.0
2007-01-23 03:19:00,1.85099,1.85122,1.85094,1.85122,6000000.0
2007-01-23 03:20:00,1.85119,1.85119,1.85061,1.85061,7000000.0
2007-01-23 03:21:00,1.85028,1.85053,1.85003,1.85053,7000000.0
2007-01-23 03:22:00,1.85086,1.85086,1.8505,1.8505,7000000.0
2007-01-23 03:23:00,1.85053,1.85073,1.85043,1.85073,7000000.0
2007-01-23 03:24:00,1.85073,1.85073,1.84882,1.85072,8000000.0
2007-01-23 03:25:00,1.85087,1.85127,1.85087,1.85127,8000000.0
2007-01-23 03:27:00,1.8512,1.8512,1.85067,1.85094,8000000.0
2007-01-23 03:28:00,1.85098,1.85098,1.85075,1.85085,10000000.0
2007-01-23 03:29:00,1.85068,1.85068,1.85029,1.85057,11000000.0
2007-01-23 03:30:00,1.85082,1.85099,1.85079,1.85099,7000000.0
2007-01-23 03:31:00,1.85098,1.85103,1.85083,1.85083,9000000.0
2007-01-23 03:32:00,1.85103,1.85111,1.85091,1.85105,11000000.0
2007-01-23 03:33:00,1.85089,1.85111,1.85079,1.85111,7000000.0
2007-01-23 03:34:00,1.85134,1.85134,1.85117,1.8512,8000000.0
2007-01-23 03:35:00,1.85126,1.85165,1.85126,1.85165,10000000.0
2007-01-23 03:36:00,1.85196,1.85196,1.85184,1.85193,5000000.0
2007-01-23 03:37:00,1.85186,1.85205,1.85173,1.85173,9000000.0
2007-01-23 03:38:00,1.85167,1.85172,1.85158,1.85172,7000000.0
2007-01-23 03:39:00,1.85196,1.85208,1.85119,1.85119,8000000.0
2007-01-23 03:40:00,1.85139,1.8517,1.85139,1.85151,7000000.0
2007-01-23 03:41:00,1.85189,1.85195,1.85166,1.85195,10000000.0
2007-01-23 03:42:00,1.85186,1.85199,1.85185,1.85191,10000000.0
2007-01-23 03:43:00,1.85203,1.85208,1.85194,1.85197,8000000.0
2007-01-23 03:44:00,1.85191,1.85201,1.85191,1.85195,5000000.0
2007-01-23 03:45:00,1.85183,1.85188,1.85164,1.85188,8000000.0
2007-01-23 03:46:00,1.85192,1.85196,1.85185,1.85186,7000000.0
2007-01-23 03:47:00,1.8519,1.8519,1.85165,1.85165,7000000.0
2007-01-23 03:48:00,1.85164,1.85177,1.85164,1.85177,2000000.0
2007-01-23 03:49:00,1.85174,1.85202,1.85174,1.85202,8000000.0
2007-01-23 03:50:00,1.85217,1.85233,1.85213,1.85233,8000000.0
2007-01-23 03:51:00,1.85241,1.85248,1.85227,1.85227,9000000.0
2007-01-23 03:52:00,1.85214,1.85225,1.85207,1.85217,8000000.0
2007-01-23 03:53:00,1.85171,1.85205,1.85164,1.85199,10000000.0
2007-01-23 03:54:00,1.85194,1.85194,1.85139,1.85139,7000000.0
2007-01-23 03:55:00,1.85174,1.85174,1.85139,1.85142,7000000.0
2007-01-23 03:56:00,1.85131,1.85156,1.85115,1.85156,7000000.0
2007-01-23 03:57:00,1.85113,1.85172,1.85113,1.85172,8000000.0
2007-01-23 03:58:00,1.85137,1.85137,1.84945,1.85121,7000000.0
2007-01-23 03:59:00,1.85116,1.85133,1.8511,1.85119,7000000.0
2007-01-23 04:00:00,1.85144,1.85147,1.85124,1.85147,6000000.0
2007-01-23 04:01:00,1.85157,1.85157,1.85144,1.85153,7000000.0
2007-01-23 04:02:00,1.85104,1.85107,1.85071,1.85071,8000000.0
2007-01-23 04:03:00,1.85047,1.85047,1.85015,1.85015,8000000.0
2007-01-23 04:04:00,1.84974,1.84974,1.84933,1.84933,8000000.0
2007-01-23 04:05:00,1.8498,1.8498,1.84914,1.84936,8000000.0
2007-01-23 04:06:00,1.84947,1.85018,1.84947,1.85018,9000000.0
2007-01-23 04:07:00,1.8502,1.8502,1.84985,1.84989,11000000.0
2007-01-23 04:08:00,1.84981,1.84981,1.84954,1.84954,3000000.0
2007-01-23 04:09:00,1.84964,1.84964,1.8494,1.84955,7000000.0
2007-01-23 04:10:00,1.84964,1.85002,1.84964,1.85002,8000000.0
2007-01-23 04:11:00,1.84971,1.84994,1.84969,1.84979,7000000.0
2007-01-23 04:12:00,1.84947,1.84961,1.84938,1.84961,7000000.0
2007-01-23 04:13:00,1.84968,1.84985,1.84968,1.84968,8000000.0
2007-01-23 04:14:00,1.84974,1.84974,1.84939,1.84939,7000000.0
2007-01-23 04:15:00,1.84962,1.85035,1.84962,1.85035,7000000.0
2007-01-23 04:16:00,1.85034,1.85065,1.85031,1.85065,6000000.0
2007-01-23 04:17:00,1.85073,1.85077,1.85064,1.85071,7000000.0
2007-01-23 04:18:00,1.8506,1.85064,1.8505,1.85053,8000000.0
2007-01-23 04:19:00,1.85065,1.85065,1.85045,1.85059,8000000.0
2007-01-23 04:20:00,1.85034,1.85088,1.85032,1.85088,10000000.0
2007-01-23 04:21:00,1.85094,1.85097,1.8508,1.8508,8000000.0
2007-01-23 04:22:00,1.85095,1.85106,1.85073,1.85106,9000000.0
2007-01-23 04:23:00,1.85116,1.85116,1.85091,1.85101,7000000.0
2007-01-23 04:24:00,1.85131,1.85147,1.85118,1.85121,9000000.0
2007-01-23 04:25:00,1.85136,1.85136,1.85091,1.85091,7000000.0
2007-01-23 04:26:00,1.85072,1.85114,1.85072,1.85084,7000000.0
2007-01-23 04:27:00,1.8509,1.85102,1.85087,1.85102,8000000.0
2007-01-23 04:28:00,1.85117,1.85134,1.85115,1.85134,7000000.0
2007-01-23 04:29:00,1.8511,1.85148,1.8511,1.85148,8000000.0
2007-01-23 04:30:00,1.85154,1.85157,1.85132,1.85157,9000000.0
2007-01-23 04:31:00,1.85153,1.85153,1.85123,1.85144,10000000.0
2007-01-23 04:32:00,1.85132,1.85132,1.85089,1.851,9000000.0
2007-01-23 04:33:00,1.85057,1.85057,1.85001,1.85001,8000000.0
2007-01-23 04:34:00,1.85029,1.85047,1.85028,1.8503,7000000.0
2007-01-23 04:35:00,1.85027,1.85027,1.85004,1.85004,7000000.0
2007-01-23 04:36:00,1.85035,1.85053,1.85035,1.85048,6000000.0
2007-01-23 04:37:00,1.85073,1.85081,1.85059,1.85059,11000000.0
2007-01-23 04:38:00,1.85095,1.85106,1.85091,1.85106,9000000.0
2007-01-23 04:39:00,1.85134,1.85146,1.85104,1.85104,9000000.0
2007-01-23 04:40:00,1.85068,1.85068,1.85047,1.85047,9000000.0
2007-01-23 04:41:00,1.85048,1.85059,1.85035,1.85037,8000000.0
2007-01-23 04:42:00,1.85037,1.85099,1.85037,1.85099,7000000.0
2007-01-23 04:43:00,1.8511,1.8511,1.85059,1.85072,11000000.0
2007-01-23 04:44:00,1.85092,1.85092,1.85062,1.8507,9000000.0
2007-01-23 04:45:00,1.85031,1.85031,1.8499,1.85008,8000000.0
2007-01-23 04:46:00,1.85025,1.85025,1.84994,1.85008,6000000.0
2007-01-23 04:47:00,1.85016,1.85026,1.85016,1.85026,2000000.0
2007-01-23 04:49:00,1.85078,1.85096,1.85067,1.85096,11000000.0
2007-01-23 04:50:00,1.85058,1.85074,1.85058,1.85074,4000000.0
2007-01-23 04:51:00,1.85081,1.85093,1.85081,1.85093,7000000.0
2007-01-23 04:52:00,1.85103,1.85112,1.85093,1.85096,10000000.0
2007-01-23 04:53:00,1.85063,1.85079,1.85035,1.85035,9000000.0
2007-01-23 04:54:00,1.85091,1.85095,1.85083,1.85093,7000000.0
2007-01-23 04:55:00,1.85092,1.85092,1.85078,1.85078,8000000.0
2007-01-23 04:56:00,1.85069,1.85091,1.85069,1.85091,7000000.0
2007-01-23 04:57:00,1.85084,1.85095,1.85061,1.85061,8000000.0
2007-01-23 04:58:00,1.85079,1.85079,1.8504,1.8504,8000000.0
2007-01-23 04:59:00,1.85026,1.85044,1.84993,1.85044,8000000.0
2007-01-23 05:00:00,1.85038,1.85046,1.85031,1.85031,7000000.0
2007-01-23 05:01:00,1.85044,1.85044,1.85013,1.85013,7000000.0
2007-01-23 05:02:00,1.85026,1.85042,1.85016,1.85042,7000000.0
2007-01-23 05:03:00,1.85038,1.85054,1.85025,1.85054,7000000.0
2007-01-23 05:04:00,1.85037,1.85066,1.85037,1.8506,7000000.0
2007-01-23 05:05:00,1.85017,1.85062,1.85014,1.85062,8000000.0
2007-01-23 05:06:00,1.85053,1.85063,1.85041,1.85041,8000000.0
2007-01-23 05:07:00,1.85051,1.85053,1.85011,1.85042,8000000.0
2007-01-23 05:08:00,1.85043,1.85043,1.85019,1.8502,10000000.0
2007-01-23 05:09:00,1.85032,1.85032,1.85008,1.85032,7000000.0
2007-01-23 05:10:00,1.85052,1.85082,1.85052,1.85059,7000000.0
2007-01-23 05:11:00,1.85063,1.85065,1.8503,1.85063,8000000.0
2007-01-23 05:12:00,1.85023,1.85029,1.85007,1.85007,11000000.0
2007-01-23 05:14:00,1.85029,1.85029,1.84998,1.85012,11000000.0
2007-01-23 05:15:00,1.85018,1.85037,1.85018,1.85023,11000000.0
2007-01-23 05:16:00,1.85057,1.85082,1.85057,1.85067,9000000.0
2007-01-23 05:17:00,1.85039,1.85067,1.85039,1.85067,8000000.0
2007-01-23 05:18:00,1.85075,1.85085,1.8506,1.85079,8000000.0
2007-01-23 05:19:00,1.85084,1.8509,1.85075,1.85085,7000000.0
2007-01-23 05:20:00,1.85089,1.851,1.85087,1.85095,10000000.0
2007-01-23 05:21:00,1.85092,1.85106,1.85086,1.85101,8000000.0
2007-01-23 05:22:00,1.85076,1.85076,1.85038,1.85038,7000000.0
2007-01-23 05:23:00,1.85025,1.85044,1.85025,1.8504,10000000.0
2007-01-23 05:24:00,1.8504,1.8504,1.85006,1.85037,7000000.0
2007-01-23 05:25:00,1.85034,1.85034,1.8502,1.85026,7000000.0
2007-01-23 05:26:00,1.85041,1.85045,1.85022,1.85034,7000000.0
2007-01-23 05:27:00,1.85029,1.85049,1.85022,1.85041,8000000.0
2007-01-23 05:28:00,1.85005,1.85005,1.84965,1.84978,9000000.0
2007-01-23 05:29:00,1.85022,1.85022,1.84966,1.84975,7000000.0
2007-01-23 05:30:00,1.84982,1.84996,1.84978,1.84978,7000000.0
2007-01-23 05:31:00,1.84988,1.84988,1.84962,1.84981,8000000.0
2007-01-23 05:32:00,1.85006,1.85027,1.85006,1.85024,8000000.0
2007-01-23 05:33:00,1.84957,1.85007,1.84957,1.84994,9000000.0
2007-01-23 05:34:00,1.85025,1.8506,1.85025,1.8506,5000000.0
2007-01-23 05:35:00,1.85065,1.85065,1.85025,1.85025,7000000.0
2007-01-23 05:36:00,1.85034,1.85061,1.85034,1.85052,11000000.0
2007-01-23 05:37:00,1.85048,1.85055,1.85041,1.85055,7000000.0
2007-01-23 05:38:00,1.85024,1.85024,1.84991,1.84991,6000000.0
2007-01-23 05:39:00,1.85012,1.85028,1.85011,1.85028,7000000.0
2007-01-23 05:40:00,1.85022,1.85032,1.85009,1.85024,8000000.0
2007-01-23 05:41:00,1.84999,1.85006,1.84993,1.85003,8000000.0
2007-01-23 05:43:00,1.84993,1.84993,1.84959,1.84982,9000000.0
2007-01-23 05:44:00,1.85025,1.85047,1.85014,1.85047,8000000.0
2007-01-23 05:46:00,1.85045,1.85061,1.85034,1.85034,5000000.0
2007-01-23 05:47:00,1.85038,1.85038,1.84987,1.84987,8000000.0
2007-01-23 05:48:00,1.84986,1.85012,1.84986,1.85002,7000000.0
2007-01-23 05:49:00,1.85001,1.8505,1.85001,1.85046,8000000.0
2007-01-23 05:50:00,1.85068,1.85077,1.85059,1.85072,9000000.0
2007-01-23 05:51:00,1.85038,1.85063,1.85011,1.85011,8000000.0
2007-01-23 05:52:00,1.84994,1.85069,1.84994,1.85069,8000000.0
2007-01-23 05:53:00,1.85085,1.85092,1.85079,1.85079,7000000.0
2007-01-23 05:54:00,1.8508,1.8508,1.85072,1.85075,10000000.0
2007-01-23 05:55:00,1.85066,1.85066,1.85033,1.85064,8000000.0
2007-01-23 05:56:00,1.85077,1.85077,1.85057,1.85057,5000000.0
2007-01-23 05:57:00,1.85069,1.85097,1.85069,1.85097,8000000.0
2007-01-23 05:58:00,1.85106,1.85126,1.8509,1.85126,9000000.0
2007-01-23 05:59:00,1.85121,1.85121,1.85091,1.85093,10000000.0
2007-01-23 06:00:00,1.85089,1.85123,1.85089,1.85113,8000000.0
2007-01-23 06:01:00,1.85095,1.85104,1.85086,1.85086,7000000.0
2007-01-23 06:02:00,1.8509,1.85091,1.85059,1.85059,7000000.0
2007-01-23 06:03:00,1.85079,1.85108,1.85079,1.85094,8000000.0
2007-01-23 06:04:00,1.85101,1.85104,1.85082,1.8509,7000000.0
2007-01-23 06:05:00,1.85093,1.85106,1.8508,1.85106,7000000.0
2007-01-23 06:06:00,1.85108,1.85108,1.85099,1.85099,5000000.0
2007-01-23 06:07:00,1.85094,1.85104,1.85094,1.85104,7000000.0
2007-01-23 06:08:00,1.85091,1.85091,1.85069,1.85073,6000000.0
2007-01-23 06:09:00,1.85075,1.85096,1.85067,1.85069,8000000.0
2007-01-23 06:10:00,1.85068,1.85088,1.85064,1.85086,8000000.0
2007-01-23 06:12:00,1.85067,1.85086,1.85066,1.85086,8000000.0
2007-01-23 06:13:00,1.85084,1.85084,1.85058,1.85058,8000000.0
2007-01-23 06:14:00,1.85067,1.85071,1.85052,1.85058,7000000.0
2007-01-23 06:15:00,1.85045,1.85045,1.85013,1.85031,8000000.0
2007-01-23 06:16:00,1.85041,1.85041,1.85033,1.85033,5000000.0
2007-01-23 06:17:00,1.84989,1.85007,1.84989,1.85,7000000.0
2007-01-23 06:19:00,1.85034,1.85038,1.85018,1.85018,7000000.0
2007-01-23 06:20:00,1.85026,1.85032,1.85001,1.85001,6000000.0
2007-01-23 06:21:00,1.85034,1.85035,1.8501,1.85032,8000000.0
2007-01-23 06:22:00,1.85037,1.85037,1.84964,1.84964,8000000.0
2007-01-23 06:23:00,1.8499,1.85002,1.84983,1.84995,8000000.0
2007-01-23 06:24:00,1.84995,1.85003,1.84969,1.84981,11000000.0
2007-01-23 06:26:00,1.8501,1.8501,1.84977,1.84979,11000000.0
2007-01-23 06:27:00,1.85001,1.85058,1.85001,1.85058,7000000.0
2007-01-23 06:28:00,1.85068,1.85068,1.85037,1.85039,8000000.0
2007-01-23 06:29:00,1.85042,1.85055,1.85039,1.85055,8000000.0
2007-01-23 06:30:00,1.8507,1.85072,1.85051,1.85051,8000000.0
2007-01-23 06:31:00,1.85049,1.8506,1.85031,1.8504,7000000.0
2007-01-23 06:32:00,1.85006,1.85023,1.85006,1.85021,6000000.0
2007-01-23 06:33:00,1.85033,1.85033,1.85007,1.85007,7000000.0
2007-01-23 06:34:00,1.85036,1.85036,1.85014,1.85018,7000000.0
2007-01-23 06:36:00,1.85043,1.85057,1.85037,1.85037,5000000.0
2007-01-23 06:37:00,1.85022,1.85041,1.85017,1.85038,10000000.0
2007-01-23 06:38:00,1.85021,1.85046,1.85021,1.85044,7000000.0
2007-01-23 06:39:00,1.85039,1.85049,1.85023,1.85049,11000000.0
2007-01-23 06:40:00,1.8506,1.85063,1.85042,1.85042,7000000.0
2007-01-23 06:41:00,1.85052,1.85052,1.85032,1.85037,7000000.0
2007-01-23 06:42:00,1.85066,1.85069,1.85042,1.85042,5000000.0
2007-01-23 06:43:00,1.85028,1.85035,1.85022,1.85031,7000000.0
2007-01-23 06:45:00,1.85051,1.85051,1.85034,1.85044,8000000.0
2007-01-23 06:46:00,1.85055,1.85094,1.85051,1.85094,10000000.0
2007-01-23 06:47:00,1.85078,1.85085,1.85075,1.85077,8000000.0
2007-01-23 06:48:00,1.85084,1.85105,1.85084,1.85096,7000000.0
2007-01-23 06:49:00,1.85106,1.85137,1.85106,1.85122,8000000.0
2007-01-23 06:50:00,1.85114,1.8512,1.85108,1.8512,5000000.0
2007-01-23 06:51:00,1.85145,1.85145,1.85109,1.85109,10000000.0
2007-01-23 06:52:00,1.85099,1.85114,1.85071,1.85071,8000000.0
2007-01-23 06:53:00,1.85054,1.85091,1.85054,1.8506,8000000.0
2007-01-23 06:54:00,1.85069,1.85139,1.85069,1.85123,7000000.0
2007-01-23 06:55:00,1.85139,1.85139,1.85091,1.85091,7000000.0
2007-01-23 06:56:00,1.85103,1.85111,1.85059,1.85081,6000000.0
2007-01-23 06:57:00,1.85073,1.85073,1.8506,1.85064,7000000.0
2007-01-23 06:58:00,1.85058,1.85058,1.8504,1.8505,7000000.0
2007-01-23 06:59:00,1.85048,1.85058,1.85039,1.85055,7000000.0
2007-01-23 07:00:00,1.85054,1.8506,1.85051,1.85051,7000000.0
2007-01-23 07:02:00,1.85067,1.85108,1.85064,1.85108,7000000.0
2007-01-23 07:03:00,1.85099,1.85107,1.85064,1.85064,7000000.0
2007-01-23 07:04:00,1.85033,1.85045,1.85032,1.85032,8000000.0
2007-01-23 07:05:00,1.85022,1.85022,1.85006,1.8502,11000000.0
2007-01-23 07:06:00,1.84993,1.85043,1.84993,1.85019,11000000.0
2007-01-23 07:07:00,1.85005,1.85005,1.84979,1.84984,11000000.0
2007-01-23 07:08:00,1.85007,1.85016,1.84996,1.85007,9000000.0
2007-01-23 07:09:00,1.85003,1.85003,1.84976,1.84996,8000000.0
2007-01-23 07:10:00,1.84939,1.84956,1.84928,1.84928,7000000.0
2007-01-23 07:11:00,1.84945,1.84991,1.84945,1.8498,10000000.0
2007-01-23 07:12:00,1.85013,1.85013,1.84993,1.84993,7000000.0
2007-01-23 07:13:00,1.84999,1.85004,1.84993,1.84999,8000000.0
2007-01-23 07:14:00,1.84995,1.85043,1.84995,1.85043,7000000.0
2007-01-23 07:15:00,1.8504,1.8504,1.85007,1.85007,10000000.0
2007-01-23 07:16:00,1.85008,1.8503,1.85005,1.8503,8000000.0
2007-01-23 07:17:00,1.84979,1.85027,1.84979,1.85027,11000000.0
2007-01-23 07:18:00,1.85037,1.85053,1.85033,1.85053,8000000.0
2007-01-23 07:19:00,1.8501,1.85063,1.85001,1.85063,8000000.0
2007-01-23 07:20:00,1.85053,1.85062,1.85025,1.85062,9000000.0
2007-01-23 07:21:00,1.85087,1.85096,1.85081,1.85088,10000000.0
2007-01-23 07:23:00,1.85085,1.85086,1.8504,1.85074,7000000.0
2007-01-23 07:24:00,1.85075,1.85075,1.85015,1.85015,9000000.0
2007-01-23 07:25:00,1.85031,1.85085,1.85026,1.85085,8000000.0
2007-01-23 07:26:00,1.85085,1.85085,1.85059,1.85059,7000000.0
2007-01-23 07:27:00,1.85075,1.85077,1.8506,1.85076,7000000.0
2007-01-23 07:28:00,1.85067,1.85091,1.85059,1.85091,7000000.0
2007-01-23 07:29:00,1.85044,1.85077,1.85044,1.85077,8000000.0
2007-01-23 07:30:00,1.85065,1.8509,1.85065,1.8509,8000000.0
2007-01-23 07:31:00,1.85085,1.85093,1.85079,1.85085,7000000.0
2007-01-23 07:32:00,1.85089,1.85089,1.85063,1.85081,9000000.0
2007-01-23 07:33:00,1.8507,1.8507,1.85052,1.85055,8000000.0
2007-01-23 07:34:00,1.85057,1.8508,1.85057,1.85058,11000000.0
2007-01-23 07:36:00,1.85038,1.85072,1.85038,1.85072,7000000.0
2007-01-23 07:37:00,1.85062,1.85062,1.85045,1.85058,7000000.0
2007-01-23 07:38:00,1.85071,1.85076,1.85052,1.85061,11000000.0
2007-01-23 07:39:00,1.85059,1.85106,1.85059,1.85106,7000000.0
2007-01-23 07:40:00,1.85116,1.85125,1.8511,1.8511,8000000.0
2007-01-23 07:41:00,1.85117,1.85125,1.85116,1.85116,9000000.0
2007-01-23 07:42:00,1.85128,1.85135,1.85119,1.8512,11000000.0
2007-01-23 07:43:00,1.85096,1.85102,1.85086,1.85093,7000000.0
2007-01-23 07:44:00,1.85102,1.85133,1.85102,1.85133,7000000.0
2007-01-23 07:47:00,1.85155,1.85155,1.85129,1.8513,7000000.0
2007-01-23 07:48:00,1.85079,1.85107,1.85079,1.85081,8000000.0
2007-01-23 07:49:00,1.85081,1.85121,1.85081,1.85121,8000000.0
2007-01-23 07:50:00,1.85097,1.85115,1.85095,1.85104,7000000.0
2007-01-23 07:51:00,1.8511,1.85111,1.85098,1.85111,8000000.0
2007-01-23 07:52:00,1.85094,1.85102,1.85079,1.85079,10000000.0
2007-01-23 07:53:00,1.85067,1.8511,1.85067,1.8511,11000000.0
2007-01-23 07:54:00,1.85107,1.85107,1.85068,1.85078,9000000.0
2007-01-23 07:55:00,1.85095,1.85097,1.85074,1.85088,9000000.0
2007-01-23 07:56:00,1.85098,1.85102,1.85077,1.85077,9000000.0
2007-01-23 07:57:00,1.85087,1.85103,1.85087,1.85092,7000000.0
2007-01-23 07:58:00,1.85104,1.85128,1.85092,1.85128,7000000.0
2007-01-23 07:59:00,1.85153,1.85167,1.85133,1.85161,7000000.0
2007-01-23 08:00:00,1.85136,1.85148,1.85093,1.85093,8000000.0
2007-01-23 08:01:00,1.85097,1.85133,1.85097,1.85133,10000000.0
2007-01-23 08:02:00,1.8514,1.85156,1.8514,1.85156,7000000.0
2007-01-23 08:03:00,1.85148,1.85159,1.85137,1.85156,8000000.0
2007-01-23 08:04:00,1.85151,1.85157,1.85133,1.85139,8000000.0
2007-01-23 08:06:00,1.85179,1.85179,1.85124,1.85124,6000000.0
2007-01-23 08:07:00,1.85143,1.85149,1.85125,1.85131,7000000.0
2007-01-23 08:08:00,1.85146,1.8518,1.85146,1.8518,7000000.0
2007-01-23 08:09:00,1.85178,1.85234,1.85178,1.85228,7000000.0
2007-01-23 08:11:00,1.85242,1.85242,1.85219,1.85229,8000000.0
2007-01-23 08:12:00,1.85216,1.8524,1.8521,1.85237,9000000.0
2007-01-23 08:13:00,1.85234,1.85263,1.85233,1.85263,7000000.0
2007-01-23 08:14:00,1.85264,1.85264,1.85231,1.85264,9000000.0
2007-01-23 08:15:00,1.85272,1.85274,1.85263,1.85265,8000000.0
2007-01-23 08:16:00,1.85245,1.85245,1.85197,1.85233,11000000.0
2007-01-23 08:17:00,1.85237,1.85258,1.85237,1.85254,7000000.0
2007-01-23 08:18:00,1.85258,1.8526,1.8524,1.85244,9000000.0
2007-01-23 08:19:00,1.85203,1.85242,1.85203,1.8523,7000000.0
2007-01-23 08:20:00,1.85223,1.85245,1.85223,1.85245,8000000.0
2007-01-23 08:21:00,1.85237,1.85237,1.85193,1.85193,8000000.0
2007-01-23 08:22:00,1.85166,1.85169,1.85151,1.85167,8000000.0
2007-01-23 08:23:00,1.85168,1.85168,1.8515,1.85154,7000000.0
2007-01-23 08:24:00,1.85165,1.85194,1.85165,1.85194,7000000.0
2007-01-23 08:25:00,1.85186,1.85186,1.85135,1.85135,8000000.0
2007-01-23 08:26:00,1.85159,1.85171,1.85141,1.85141,7000000.0
2007-01-23 08:27:00,1.85174,1.85174,1.85148,1.8517,10000000.0
2007-01-23 08:28:00,1.85148,1.85159,1.85147,1.85152,7000000.0
2007-01-23 08:29:00,1.8512,1.85184,1.8512,1.85164,10000000.0
2007-01-23 08:30:00,1.85179,1.85195,1.85178,1.85187,7000000.0
2007-01-23 08:31:00,1.85193,1.85224,1.85193,1.85224,10000000.0
2007-01-23 08:32:00,1.85193,1.85205,1.85193,1.85196,8000000.0
2007-01-23 08:33:00,1.85198,1.8522,1.85198,1.8522,7000000.0
2007-01-23 08:34:00,1.85224,1.85228,1.8521,1.8521,9000000.0
2007-01-23 08:35:00,1.85192,1.85199,1.8518,1.85199,9000000.0
2007-01-23 08:36:00,1.85205,1.85215,1.85182,1.85215,8000000.0
2007-01-23 08:37:00,1.85222,1.85222,1.8519,1.85218,9000000.0
2007-01-23 08:38:00,1.85187,1.85187,1.85163,1.85181,10000000.0
2007-01-23 08:39:00,1.85168,1.85168,1.85139,1.85139,11000000.0
2007-01-23 08:40:00,1.85161,1.85194,1.85161,1.85163,8000000.0
2007-01-23 08:41:00,1.85154,1.8516,1.85129,1.85147,11000000.0
2007-01-23 08:42:00,1.85166,1.8517,1.85148,1.8517,10000000.0
2007-01-23 08:43:00,1.85144,1.85146,1.85129,1.85132,8000000.0
2007-01-23 08:44:00,1.85119,1.85166,1.85114,1.85166,10000000.0
2007-01-23 08:45:00,1.85148,1.85152,1.85114,1.85115,8000000.0
2007-01-23 08:46:00,1.8511,1.85159,1.85011,1.85142,8000000.0
2007-01-23 08:47:00,1.85107,1.85107,1.85073,1.85105,7000000.0
2007-01-23 08:48:00,1.85117,1.85118,1.85101,1.85101,8000000.0
2007-01-23 08:49:00,1.85097,1.85102,1.85088,1.85092,11000000.0
2007-01-23 08:50:00,1.85106,1.85109,1.85096,1.85098,7000000.0
2007-01-23 08:51:00,1.85084,1.85091,1.85038,1.85038,8000000.0
2007-01-23 08:52:00,1.8502,1.85079,1.8502,1.85079,9000000.0
2007-01-23 08:53:00,1.85074,1.85074,1.85006,1.85048,8000000.0
2007-01-23 08:54:00,1.85055,1.85086,1.85048,1.85072,8000000.0
2007-01-23 08:55:00,1.85089,1.851,1.85071,1.85071,8000000.0
2007-01-23 08:56:00,1.85108,1.85118,1.85099,1.85118,7000000.0
2007-01-23 08:57:00,1.85105,1.85105,1.85065,1.85093,8000000.0
2007-01-23 08:58:00,1.85097,1.85099,1.8508,1.8508,7000000.0
2007-01-23 08:59:00,1.85046,1.85046,1.85019,1.85039,7000000.0
2007-01-23 09:00:00,1.85043,1.8505,1.85036,1.85036,8000000.0
2007-01-23 09:01:00,1.8501,1.8502,1.85006,1.85016,9000000.0
2007-01-23 09:02:00,1.85006,1.85045,1.85006,1.85045,10000000.0
2007-01-23 09:03:00,1.85034,1.85057,1.85034,1.85044,7000000.0
2007-01-23 09:04:00,1.85073,1.85077,1.85053,1.85077,7000000.0
2007-01-23 09:05:00,1.85074,1.85117,1.85074,1.85113,7000000.0
2007-01-23 09:06:00,1.85117,1.85119,1.85077,1.85096,11000000.0
2007-01-23 09:07:00,1.85093,1.85093,1.85027,1.85027,8000000.0
2007-01-23 09:08:00,1.85057,1.85077,1.85057,1.85063,7000000.0
2007-01-23 09:09:00,1.85068,1.85068,1.84998,1.85002,11000000.0
2007-01-23 09:10:00,1.85001,1.85049,1.85001,1.85024,7000000.0
2007-01-23 09:11:00,1.85034,1.85071,1.85034,1.85059,9000000.0
2007-01-23 09:12:00,1.8502,1.85055,1.8502,1.85055,8000000.0
2007-01-23 09:13:00,1.85068,1.85073,1.85035,1.8507,9000000.0
2007-01-23 09:14:00,1.85067,1.85067,1.85037,1.85051,11000000.0
2007-01-23 09:15:00,1.85048,1.8507,1.85048,1.85053,7000000.0
2007-01-23 09:16:00,1.85057,1.85057,1.85032,1.85053,8000000.0
2007-01-23 09:17:00,1.8505,1.8505,1.85018,1.85044,11000000.0
2007-01-23 09:18:00,1.85029,1.85029,1.85007,1.85011,8000000.0
2007-01-23 09:19:00,1.85027,1.85027,1.84993,1.85009,7000000.0
2007-01-23 09:20:00,1.85057,1.8506,1.84983,1.84983,7000000.0
2007-01-23 09:21:00,1.85025,1.8507,1.85025,1.8507,8000000.0
2007-01-23 09:22:00,1.85074,1.8508,1.85067,1.8508,8000000.0
2007-01-23 09:23:00,1.85056,1.85081,1.85056,1.85081,7000000.0
2007-01-23 09:24:00,1.85059,1.85125,1.85059,1.85125,8000000.0
2007-01-23 09:25:00,1.85116,1.85128,1.85088,1.85088,7000000.0
2007-01-23 09:26:00,1.85105,1.85141,1.85092,1.85141,11000000.0
2007-01-23 09:27:00,1.85145,1.85164,1.85131,1.85131,11000000.0
2007-01-23 09:28:00,1.85145,1.85158,1.85131,1.85131,9000000.0
2007-01-23 09:29:00,1.85148,1.85148,1.85109,1.85142,8000000.0
2007-01-23 09:30:00,1.85149,1.85186,1.85144,1.85186,7000000.0
2007-01-23 09:31:00,1.85175,1.85183,1.85173,1.85174,7000000.0
2007-01-23 09:32:00,1.85173,1.85221,1.85173,1.85221,7000000.0
2007-01-23 09:33:00,1.85215,1.85223,1.85204,1.85222,8000000.0
2007-01-23 09:34:00,1.85221,1.85299,1.85221,1.85299,7000000.0
2007-01-23 09:35:00,1.85281,1.85288,1.85276,1.85277,10000000.0
2007-01-23 09:36:00,1.8524,1.85266,1.85238,1.85249,8000000.0
2007-01-23 09:37:00,1.85274,1.85274,1.85247,1.85259,11000000.0
2007-01-23 09:38:00,1.8524,1.85278,1.85064,1.85278,11000000.0
2007-01-23 09:39:00,1.85296,1.85314,1.85296,1.853,7000000.0
2007-01-23 09:40:00,1.85316,1.85316,1.85275,1.8529,9000000.0
2007-01-23 09:41:00,1.85293,1.8534,1.85293,1.8534,8000000.0
2007-01-23 09:42:00,1.8537,1.85386,1.85368,1.85384,10000000.0
2007-01-23 09:43:00,1.85387,1.85387,1.85301,1.85315,11000000.0
2007-01-23 09:44:00,1.85289,1.8531,1.85275,1.853,8000000.0
2007-01-23 09:45:00,1.85316,1.85317,1.85286,1.85286,7000000.0
2007-01-23 09:46:00,1.85251,1.85274,1.85217,1.85274,11000000.0
2007-01-23 09:47:00,1.85273,1.85294,1.85257,1.85294,9000000.0
2007-01-23 09:48:00,1.85292,1.85316,1.85292,1.85316,7000000.0
2007-01-23 09:49:00,1.85331,1.85347,1.85328,1.85335,11000000.0
2007-01-23 09:50:00,1.85319,1.85319,1.85296,1.85296,8000000.0
2007-01-23 09:51:00,1.85314,1.85322,1.85308,1.85321,8000000.0
2007-01-23 09:52:00,1.85291,1.85291,1.85266,1.85268,8000000.0
2007-01-23 09:53:00,1.85278,1.85284,1.8526,1.85276,10000000.0
2007-01-23 09:54:00,1.85263,1.85283,1.85263,1.85274,5000000.0
2007-01-23 09:55:00,1.85253,1.85256,1.85238,1.85256,8000000.0
2007-01-23 09:56:00,1.85265,1.85291,1.85265,1.85269,10000000.0
2007-01-23 09:57:00,1.85257,1.85301,1.85257,1.85301,8000000.0
2007-01-23 09:58:00,1.85326,1.85331,1.85317,1.85322,8000000.0
2007-01-23 09:59:00,1.85325,1.85329,1.85299,1.85327,10000000.0
2007-01-23 10:00:00,1.85338,1.85352,1.85332,1.85352,10000000.0
2007-01-23 10:01:00,1.85385,1.85385,1.8536,1.85373,10000000.0
2007-01-23 10:02:00,1.85376,1.85376,1.85347,1.8536,10000000.0
2007-01-23 10:03:00,1.85379,1.85422,1.85376,1.85422,7000000.0
2007-01-23 10:04:00,1.85425,1.85425,1.8534,1.8534,7000000.0
2007-01-23 10:05:00,1.85375,1.85393,1.85349,1.85349,11000000.0
2007-01-23 10:06:00,1.85345,1.8537,1.85345,1.8537,7000000.0
2007-01-23 10:07:00,1.85329,1.85329,1.85271,1.8532,7000000.0
2007-01-23 10:08:00,1.85313,1.85313,1.85273,1.85285,7000000.0
2007-01-23 10:09:00,1.85262,1.8532,1.85262,1.8532,7000000.0
2007-01-23 10:10:00,1.8528,1.85341,1.85272,1.85341,7000000.0
2007-01-23 10:11:00,1.85379,1.85379,1.85364,1.85367,7000000.0
2007-01-23 10:12:00,1.85343,1.85355,1.8531,1.85326,8000000.0
2007-01-23 10:13:00,1.85302,1.85302,1.85282,1.85282,8000000.0
2007-01-23 10:14:00,1.85331,1.85371,1.85331,1.85356,7000000.0
2007-01-23 10:15:00,1.85342,1.85371,1.85342,1.85362,10000000.0
2007-01-23 10:16:00,1.85361,1.85361,1.85304,1.85304,7000000.0
2007-01-23 10:17:00,1.85318,1.85323,1.85298,1.85311,11000000.0
2007-01-23 10:18:00,1.85315,1.85315,1.85286,1.85286,8000000.0
2007-01-23 10:19:00,1.85284,1.85299,1.85258,1.85299,9000000.0
2007-01-23 10:20:00,1.85307,1.85307,1.85277,1.85277,7000000.0
2007-01-23 10:21:00,1.85261,1.85276,1.85224,1.85276,8000000.0
2007-01-23 10:22:00,1.85262,1.85323,1.85262,1.85323,7000000.0
2007-01-23 10:23:00,1.85261,1.85305,1.85261,1.85285,7000000.0
2007-01-23 10:24:00,1.85251,1.85251,1.85182,1.85193,7000000.0
2007-01-23 10:25:00,1.85198,1.85198,1.85164,1.85183,9000000.0
2007-01-23 10:26:00,1.85243,1.85253,1.85234,1.85242,11000000.0
2007-01-23 10:27:00,1.85237,1.85237,1.8519,1.85214,8000000.0
2007-01-23 10:28:00,1.85241,1.8527,1.85238,1.85267,9000000.0
2007-01-23 10:29:00,1.85234,1.85234,1.85187,1.85234,8000000.0
2007-01-23 10:30:00,1.85207,1.85216,1.85188,1.85188,8000000.0
2007-01-23 10:31:00,1.85188,1.85195,1.85163,1.85168,7000000.0
2007-01-23 10:32:00,1.85162,1.85199,1.85161,1.85199,9000000.0
2007-01-23 10:33:00,1.85187,1.85187,1.85128,1.85132,7000000.0
2007-01-23 10:34:00,1.85082,1.85104,1.85064,1.85069,7000000.0
2007-01-23 10:35:00,1.85038,1.85042,1.85006,1.85021,7000000.0
2007-01-23 10:36:00,1.85044,1.85053,1.85026,1.85038,8000000.0
2007-01-23 10:37:00,1.85033,1.8505,1.85015,1.85015,8000000.0
2007-01-23 10:38:00,1.85046,1.85046,1.85011,1.85035,10000000.0
2007-01-23 10:39:00,1.85011,1.85013,1.84975,1.85013,8000000.0
2007-01-23 10:40:00,1.85008,1.85008,1.84966,1.84966,7000000.0
2007-01-23 10:41:00,1.84971,1.85017,1.84971,1.84981,9000000.0
2007-01-23 10:42:00,1.84973,1.84999,1.84964,1.84964,7000000.0
2007-01-23 10:43:00,1.84955,1.84973,1.84818,1.84818,10000000.0
2007-01-23 10:44:00,1.84804,1.84846,1.84804,1.84846,7000000.0
2007-01-23 10:45:00,1.84901,1.84901,1.84849,1.84849,8000000.0
2007-01-23 10:46:00,1.84851,1.84853,1.84834,1.8485,8000000.0
2007-01-23 10:47:00,1.84904,1.84904,1.8484,1.8484,7000000.0
2007-01-23 10:48:00,1.84848,1.84854,1.84837,1.84838,8000000.0
2007-01-23 10:49:00,1.84827,1.84834,1.84812,1.84831,9000000.0
2007-01-23 10:50:00,1.8486,1.84897,1.84854,1.84897,8000000.0
2007-01-23 10:51:00,1.84897,1.84897,1.84865,1.84869,9000000.0
2007-01-23 10:52:00,1.84843,1.84919,1.84843,1.84919,8000000.0
2007-01-23 10:53:00,1.84929,1.84933,1.84922,1.84922,9000000.0
2007-01-23 10:54:00,1.8492,1.8492,1.8485,1.8485,10000000.0
2007-01-23 10:55:00,1.84835,1.84843,1.84835,1.84843,7000000.0
2007-01-23 10:56:00,1.84819,1.84857,1.84667,1.84805,7000000.0
2007-01-23 10:57:00,1.84795,1.84823,1.84795,1.84819,8000000.0
2007-01-23 10:58:00,1.84832,1.84851,1.84832,1.84837,7000000.0
2007-01-23 10:59:00,1.84821,1.84894,1.84821,1.84894,11000000.0
2007-01-23 11:00:00,1.84873,1.84873,1.84736,1.84736,7000000.0
2007-01-23 11:01:00,1.84861,1.84902,1.84861,1.84902,8000000.0
2007-01-23 11:02:00,1.84841,1.84842,1.84821,1.84829,7000000.0
2007-01-23 11:03:00,1.84813,1.84825,1.84788,1.84788,11000000.0
2007-01-23 11:04:00,1.84776,1.84793,1.84773,1.84785,11000000.0
2007-01-23 11:05:00,1.84788,1.84806,1.84787,1.84797,7000000.0
2007-01-23 11:06:00,1.84791,1.84829,1.84791,1.84824,8000000.0
2007-01-23 11:07:00,1.84831,1.84849,1.84813,1.84813,7000000.0
2007-01-23 11:08:00,1.84813,1.8484,1.84809,1.84831,9000000.0
2007-01-23 11:09:00,1.84871,1.84922,1.84871,1.84922,8000000.0
2007-01-23 11:10:00,1.84914,1.84914,1.84899,1.84907,8000000.0
2007-01-23 11:11:00,1.84885,1.84886,1.84848,1.84848,10000000.0
2007-01-23 11:12:00,1.84862,1.84866,1.84811,1.84811,7000000.0
2007-01-23 11:13:00,1.84718,1.84718,1.84603,1.84637,11000000.0
2007-01-23 11:14:00,1.84631,1.84656,1.84631,1.84645,11000000.0
2007-01-23 11:15:00,1.84658,1.8466,1.84625,1.84628,7000000.0
2007-01-23 11:16:00,1.84656,1.8473,1.84656,1.8473,7000000.0
2007-01-23 11:17:00,1.84687,1.84704,1.84644,1.84704,7000000.0
2007-01-23 11:18:00,1.8471,1.8471,1.84631,1.84631,10000000.0
2007-01-23 11:19:00,1.84616,1.84647,1.84604,1.84647,11000000.0
2007-01-23 11:20:00,1.84658,1.84678,1.84654,1.84678,8000000.0
2007-01-23 11:21:00,1.84686,1.84702,1.84674,1.84702,7000000.0
2007-01-23 11:22:00,1.84717,1.84719,1.84695,1.84719,8000000.0
2007-01-23 11:23:00,1.84721,1.84721,1.84683,1.847,8000000.0
2007-01-23 11:24:00,1.84715,1.84715,1.84637,1.84637,7000000.0
2007-01-23 11:25:00,1.84646,1.84702,1.84646,1.84669,8000000.0
2007-01-23 11:26:00,1.84659,1.84683,1.84658,1.84659,11000000.0
2007-01-23 11:27:00,1.84674,1.84674,1.84657,1.84671,8000000.0
2007-01-23 11:28:00,1.84696,1.84699,1.84691,1.84699,7000000.0
2007-01-23 11:29:00,1.84692,1.84692,1.84664,1.84684,8000000.0
2007-01-23 11:30:00,1.84668,1.84668,1.84641,1.84646,7000000.0
2007-01-23 11:31:00,1.84663,1.8468,1.84652,1.84659,11000000.0
2007-01-23 11:32:00,1.84684,1.84791,1.84684,1.84784,11000000.0
2007-01-23 11:33:00,1.84738,1.84738,1.84713,1.84734,7000000.0
2007-01-23 11:34:00,1.84731,1.84732,1.84718,1.84718,7000000.0
2007-01-23 11:35:00,1.84741,1.84744,1.84722,1.84726,10000000.0
2007-01-23 11:36:00,1.84747,1.84747,1.84719,1.84719,8000000.0
2007-01-23 11:37:00,1.84649,1.84694,1.84649,1.84683,8000000.0
2007-01-23 11:38:00,1.84661,1.84689,1.84661,1.84689,9000000.0
2007-01-23 11:39:00,1.84678,1.84691,1.84677,1.84677,9000000.0
2007-01-23 11:40:00,1.84664,1.84676,1.84635,1.84676,11000000.0
2007-01-23 11:41:00,1.84692,1.84694,1.84678,1.84686,11000000.0
2007-01-23 11:42:00,1.84666,1.84689,1.8466,1.84689,11000000.0
2007-01-23 11:43:00,1.84678,1.84678,1.8466,1.8466,7000000.0
2007-01-23 11:44:00,1.84643,1.84653,1.84634,1.84653,7000000.0
2007-01-23 11:45:00,1.84675,1.84692,1.84675,1.84685,11000000.0
2007-01-23 11:46:00,1.8469,1.8469,1.84667,1.84667,7000000.0
2007-01-23 11:47:00,1.84689,1.84707,1.84689,1.84698,9000000.0
2007-01-23 11:49:00,1.847,1.84708,1.84692,1.84693,7000000.0
2007-01-23 11:50:00,1.84679,1.84679,1.84649,1.84661,7000000.0
2007-01-23 11:51:00,1.84661,1.84661,1.84611,1.84633,8000000.0
2007-01-23 11:52:00,1.84635,1.84647,1.84632,1.84633,10000000.0
2007-01-23 11:53:00,1.84638,1.84673,1.84638,1.84673,10000000.0
2007-01-23 11:54:00,1.84672,1.84672,1.84654,1.84664,9000000.0
2007-01-23 11:55:00,1.8467,1.84694,1.84666,1.84694,8000000.0
2007-01-23 11:56:00,1.84698,1.84739,1.84691,1.84739,11000000.0
2007-01-23 11:57:00,1.8477,1.8477,1.84729,1.84745,8000000.0
2007-01-23 11:58:00,1.84742,1.84751,1.84734,1.84734,9000000.0
2007-01-23 11:59:00,1.84725,1.84756,1.84725,1.84756,7000000.0
2007-01-23 12:00:00,1.84768,1.84791,1.84768,1.84769,7000000.0
2007-01-23 12:01:00,1.84803,1.84836,1.84803,1.84814,10000000.0
2007-01-23 12:02:00,1.84822,1.84857,1.84822,1.84852,10000000.0
2007-01-23 12:03:00,1.84854,1.84862,1.84846,1.84847,7000000.0
2007-01-23 12:04:00,1.84853,1.84868,1.8485,1.84868,9000000.0
2007-01-23 12:05:00,1.84884,1.84965,1.84884,1.84965,11000000.0
2007-01-23 12:06:00,1.84963,1.84963,1.84928,1.84928,7000000.0
2007-01-23 12:07:00,1.84909,1.8494,1.84909,1.8494,7000000.0
2007-01-23 12:08:00,1.84957,1.85022,1.84957,1.85021,9000000.0
2007-01-23 12:09:00,1.85012,1.85073,1.85009,1.85073,8000000.0
2007-01-23 12:10:00,1.8507,1.8507,1.84998,1.84998,8000000.0
2007-01-23 12:11:00,1.85028,1.85075,1.85028,1.85075,7000000.0
2007-01-23 12:12:00,1.85047,1.85047,1.85012,1.85031,7000000.0
2007-01-23 12:13:00,1.85035,1.85071,1.85009,1.85067,10000000.0
2007-01-23 12:14:00,1.85107,1.85107,1.85063,1.85063,8000000.0
2007-01-23 12:15:00,1.85044,1.8506,1.85028,1.85044,8000000.0
2007-01-23 12:16:00,1.85023,1.85066,1.85023,1.85064,8000000.0
2007-01-23 12:17:00,1.85072,1.85137,1.85072,1.85137,8000000.0
2007-01-23 12:18:00,1.85168,1.85185,1.85166,1.85176,11000000.0
2007-01-23 12:19:00,1.85151,1.85227,1.8513,1.85227,9000000.0
2007-01-23 12:20:00,1.85261,1.85261,1.85236,1.8524,10000000.0
2007-01-23 12:21:00,1.85219,1.85219,1.85025,1.85025,7000000.0
2007-01-23 12:22:00,1.85247,1.85249,1.85176,1.85176,8000000.0
2007-01-23 12:23:00,1.85144,1.85166,1.85144,1.85148,7000000.0
2007-01-23 12:24:00,1.85178,1.85196,1.85177,1.85196,7000000.0
2007-01-23 12:25:00,1.85184,1.85194,1.85161,1.85184,9000000.0
2007-01-23 12:26:00,1.85155,1.85155,1.85119,1.85119,8000000.0
2007-01-23 12:27:00,1.85122,1.85146,1.85113,1.85113,10000000.0
2007-01-23 12:28:00,1.85113,1.85128,1.85104,1.85116,9000000.0
2007-01-23 12:29:00,1.85111,1.85124,1.85104,1.85116,9000000.0
2007-01-23 12:30:00,1.85121,1.8514,1.85117,1.85129,7000000.0
2007-01-23 12:31:00,1.85099,1.85099,1.8505,1.85072,11000000.0
2007-01-23 12:32:00,1.85101,1.85101,1.85052,1.85052,7000000.0
2007-01-23 12:33:00,1.85066,1.85085,1.85066,1.85072,7000000.0
2007-01-23 12:34:00,1.85088,1.85106,1.85088,1.85098,7000000.0
2007-01-23 12:35:00,1.85088,1.85088,1.85044,1.85062,8000000.0
2007-01-23 12:36:00,1.8509,1.85091,1.85068,1.85076,8000000.0
2007-01-23 12:37:00,1.85065,1.85085,1.8505,1.85085,9000000.0
2007-01-23 12:38:00,1.85088,1.85141,1.85088,1.85141,8000000.0
2007-01-23 12:39:00,1.85103,1.85112,1.85071,1.85071,9000000.0
2007-01-23 12:40:00,1.85071,1.85071,1.85046,1.85046,7000000.0
2007-01-23 12:41:00,1.85058,1.85058,1.85011,1.85011,8000000.0
2007-01-23 12:42:00,1.84972,1.85002,1.84947,1.84947,9000000.0
2007-01-23 12:43:00,1.84971,1.84981,1.84951,1.84951,9000000.0
2007-01-23 12:44:00,1.84966,1.84966,1.8495,1.84966,8000000.0
2007-01-23 12:45:00,1.84988,1.85005,1.84937,1.85004,10000000.0
2007-01-23 12:46:00,1.8499,1.85015,1.84984,1.85001,9000000.0
2007-01-23 12:47:00,1.85013,1.85013,1.84988,1.8501,10000000.0
2007-01-23 12:48:00,1.84992,1.85019,1.84992,1.85019,11000000.0
2007-01-23 12:49:00,1.85027,1.85027,1.85011,1.85011,7000000.0
2007-01-23 12:50:00,1.85051,1.85056,1.85021,1.85021,7000000.0
2007-01-23 12:51:00,1.8502,1.85033,1.85012,1.8503,8000000.0
2007-01-23 12:52:00,1.85032,1.85032,1.84993,1.84997,11000000.0
2007-01-23 12:53:00,1.84963,1.84963,1.84917,1.84917,8000000.0
2007-01-23 12:54:00,1.84939,1.84959,1.84936,1.8495,7000000.0
2007-01-23 12:55:00,1.84945,1.84946,1.84922,1.84922,8000000.0
2007-01-23 12:56:00,1.84921,1.84976,1.84921,1.84976,7000000.0
2007-01-23 12:57:00,1.84986,1.84986,1.84966,1.84973,7000000.0
2007-01-23 12:58:00,1.84918,1.84918,1.84873,1.84895,8000000.0
2007-01-23 12:59:00,1.84911,1.84911,1.84881,1.84892,7000000.0
2007-01-23 13:00:00,1.84897,1.84927,1.84889,1.84927,8000000.0
2007-01-23 13:01:00,1.84904,1.84936,1.84904,1.84936,8000000.0
2007-01-23 13:02:00,1.84946,1.84961,1.8493,1.84961,7000000.0
2007-01-23 13:03:00,1.84991,1.85048,1.84991,1.85048,8000000.0
2007-01-23 13:04:00,1.85064,1.85085,1.85064,1.85072,7000000.0
2007-01-23 13:05:00,1.85078,1.85099,1.85074,1.85074,8000000.0
2007-01-23 13:06:00,1.85096,1.85107,1.85083,1.85091,7000000.0
2007-01-23 13:07:00,1.85095,1.85133,1.85095,1.85133,7000000.0
2007-01-23 13:08:00,1.85111,1.85111,1.85086,1.85104,10000000.0
2007-01-23 13:09:00,1.85103,1.85103,1.85041,1.85041,7000000.0
2007-01-23 13:10:00,1.85034,1.85048,1.85021,1.85048,9000000.0
2007-01-23 13:11:00,1.8505,1.8505,1.85011,1.85037,8000000.0
2007-01-23 13:12:00,1.85047,1.85085,1.85027,1.85085,8000000.0
2007-01-23 13:13:00,1.85071,1.85079,1.85047,1.85047,9000000.0
2007-01-23 13:14:00,1.85064,1.85128,1.85058,1.85128,7000000.0
2007-01-23 13:15:00,1.85147,1.85168,1.85137,1.85168,8000000.0
2007-01-23 13:16:00,1.85162,1.85179,1.85154,1.85179,8000000.0
2007-01-23 13:17:00,1.85182,1.85182,1.85129,1.85131,9000000.0
2007-01-23 13:18:00,1.85148,1.85173,1.85124,1.85173,10000000.0
2007-01-23 13:19:00,1.85158,1.85177,1.85154,1.85177,8000000.0
2007-01-23 13:20:00,1.85134,1.85161,1.85134,1.85161,8000000.0
2007-01-23 13:21:00,1.85169,1.85176,1.85156,1.8516,7000000.0
2007-01-23 13:22:00,1.85157,1.85157,1.8513,1.85146,11000000.0
2007-01-23 13:23:00,1.85126,1.85142,1.85122,1.85142,8000000.0
2007-01-23 13:24:00,1.85154,1.85154,1.85146,1.85146,7000000.0
2007-01-23 13:25:00,1.85141,1.85157,1.85141,1.85141,11000000.0
2007-01-23 13:26:00,1.85142,1.85144,1.85116,1.85144,10000000.0
2007-01-23 13:27:00,1.8517,1.85194,1.85155,1.85155,8000000.0
2007-01-23 13:28:00,1.85135,1.85147,1.85134,1.85141,21000000.0
2007-01-23 13:29:00,1.85133,1.85133,1.85125,1.85125,17000000.0
2007-01-23 13:30:00,1.85145,1.85169,1.85145,1.85169,7000000.0
2007-01-23 13:31:00,1.85144,1.85144,1.85136,1.85136,9000000.0
2007-01-23 13:32:00,1.85109,1.85114,1.85107,1.85107,14000000.0
2007-01-23 13:33:00,1.85111,1.85122,1.85087,1.85105,14000000.0
2007-01-23 13:34:00,1.85112,1.85123,1.85103,1.85107,31000000.0
2007-01-23 13:35:00,1.85108,1.85114,1.85081,1.85114,17000000.0
2007-01-23 13:36:00,1.85108,1.85108,1.85082,1.851,24000000.0
2007-01-23 13:37:00,1.85108,1.85117,1.85108,1.85115,10000000.0
2007-01-23 13:38:00,1.85116,1.85149,1.85116,1.85149,18000000.0
2007-01-23 13:39:00,1.85131,1.85136,1.8512,1.85136,15000000.0
2007-01-23 13:40:00,1.85145,1.85186,1.85131,1.85186,29000000.0
2007-01-23 13:41:00,1.85189,1.85189,1.85165,1.85176,13000000.0
2007-01-23 13:42:00,1.85217,1.85217,1.85195,1.85195,3000000.0
2007-01-23 13:43:00,1.85195,1.85248,1.85195,1.85235,10000000.0
2007-01-23 13:44:00,1.85254,1.85254,1.85202,1.85211,26000000.0
2007-01-23 13:45:00,1.85227,1.85258,1.85227,1.85247,22000000.0
2007-01-23 13:46:00,1.85188,1.85199,1.85173,1.85175,19000000.0
2007-01-23 13:47:00,1.8516,1.85206,1.8516,1.85206,17000000.0
2007-01-23 13:48:00,1.85246,1.85288,1.85227,1.85288,22000000.0
2007-01-23 13:49:00,1.85288,1.85301,1.85261,1.85261,24000000.0
2007-01-23 13:50:00,1.85274,1.85293,1.85242,1.85293,15000000.0
2007-01-23 13:51:00,1.85298,1.85298,1.85282,1.85282,22000000.0
2007-01-23 13:52:00,1.85269,1.85269,1.85235,1.85235,32000000.0
2007-01-23 13:53:00,1.85282,1.85297,1.85276,1.85289,28000000.0
2007-01-23 13:54:00,1.85291,1.85315,1.85291,1.85315,31000000.0
2007-01-23 13:55:00,1.85326,1.85339,1.85322,1.85339,20000000.0
2007-01-23 13:56:00,1.85344,1.85375,1.85344,1.85375,24000000.0
2007-01-23 13:57:00,1.8539,1.8539,1.8535,1.85381,34000000.0
2007-01-23 13:58:00,1.8537,1.85383,1.85358,1.85358,16000000.0
2007-01-23 13:59:00,1.85351,1.85351,1.85345,1.85346,30000000.0
2007-01-23 14:00:00,1.85348,1.8538,1.85336,1.85376,39000000.0
2007-01-23 14:01:00,1.85388,1.85394,1.85371,1.85371,30000000.0
2007-01-23 14:02:00,1.85391,1.85391,1.85332,1.85332,19000000.0
2007-01-23 14:03:00,1.85367,1.85371,1.85332,1.85332,23000000.0
2007-01-23 14:04:00,1.85354,1.85379,1.85344,1.85344,33000000.0
2007-01-23 14:05:00,1.85335,1.85343,1.85331,1.85341,28000000.0
2007-01-23 14:06:00,1.85342,1.85357,1.85338,1.85354,31000000.0
2007-01-23 14:07:00,1.85352,1.85358,1.85339,1.85339,31000000.0
2007-01-23 14:08:00,1.85278,1.85278,1.85181,1.85185,27000000.0
2007-01-23 14:09:00,1.8515,1.8515,1.85119,1.85142,27000000.0
2007-01-23 14:10:00,1.85108,1.85172,1.85108,1.85153,24000000.0
2007-01-23 14:11:00,1.8521,1.85229,1.85204,1.85209,21000000.0
2007-01-23 14:12:00,1.8522,1.85268,1.8522,1.85238,22000000.0
2007-01-23 14:13:00,1.8523,1.85233,1.85187,1.85189,13000000.0
2007-01-23 14:14:00,1.85176,1.85176,1.85152,1.85159,21000000.0
2007-01-23 14:15:00,1.8517,1.8526,1.8517,1.85246,25000000.0
2007-01-23 14:16:00,1.85272,1.85288,1.8525,1.85263,26000000.0
2007-01-23 14:17:00,1.85279,1.85289,1.85277,1.85277,32000000.0
2007-01-23 14:18:00,1.85257,1.85257,1.85244,1.85253,27000000.0
2007-01-23 14:19:00,1.85224,1.85243,1.85224,1.85235,35000000.0
2007-01-23 14:20:00,1.85212,1.85225,1.85204,1.85225,32000000.0
2007-01-23 14:21:00,1.85234,1.85241,1.85214,1.8522,39000000.0
2007-01-23 14:22:00,1.85219,1.85231,1.85206,1.85224,22000000.0
2007-01-23 14:23:00,1.85226,1.85246,1.8522,1.8523,40000000.0
2007-01-23 14:24:00,1.85202,1.85202,1.85183,1.85195,10000000.0
2007-01-23 14:25:00,1.85203,1.85223,1.85194,1.85216,35000000.0
2007-01-23 14:26:00,1.85218,1.85218,1.85197,1.85203,18000000.0
2007-01-23 14:27:00,1.85198,1.85233,1.85198,1.85233,28000000.0
2007-01-23 14:28:00,1.85229,1.85233,1.85192,1.85221,21000000.0
2007-01-23 14:29:00,1.85224,1.85253,1.85224,1.85225,16000000.0
2007-01-23 14:30:00,1.85207,1.85207,1.85172,1.85204,25000000.0
2007-01-23 14:31:00,1.85216,1.85229,1.8521,1.85213,26000000.0
2007-01-23 14:32:00,1.85231,1.85256,1.85228,1.85256,32000000.0
2007-01-23 14:33:00,1.85245,1.85245,1.85213,1.85221,20000000.0
2007-01-23 14:34:00,1.85195,1.85229,1.85195,1.85229,25000000.0
2007-01-23 14:35:00,1.85231,1.85231,1.85201,1.85201,23000000.0
2007-01-23 14:36:00,1.85194,1.85194,1.85166,1.85166,11000000.0
2007-01-23 14:37:00,1.852,1.8522,1.85183,1.8522,41000000.0
2007-01-23 14:38:00,1.85243,1.85254,1.85237,1.85251,54000000.0
2007-01-23 14:39:00,1.85258,1.85261,1.85252,1.85261,36000000.0
2007-01-23 14:40:00,1.85256,1.85261,1.85251,1.85259,36000000.0
2007-01-23 14:41:00,1.85275,1.85275,1.85205,1.85205,41000000.0
2007-01-23 14:42:00,1.85198,1.85219,1.85196,1.85219,19000000.0
2007-01-23 14:43:00,1.85219,1.85219,1.85174,1.85174,20000000.0
2007-01-23 14:44:00,1.85159,1.85166,1.85156,1.85158,25000000.0
2007-01-23 14:45:00,1.85163,1.85198,1.85163,1.85198,33000000.0
2007-01-23 14:46:00,1.85205,1.85324,1.85205,1.85324,11000000.0
2007-01-23 14:47:00,1.85319,1.85368,1.85319,1.85339,7000000.0
2007-01-23 14:48:00,1.85359,1.85395,1.85359,1.85383,21000000.0
2007-01-23 14:49:00,1.85394,1.8548,1.85394,1.8548,32000000.0
2007-01-23 14:50:00,1.85464,1.85464,1.85425,1.85441,33000000.0
2007-01-23 14:51:00,1.85465,1.85465,1.85424,1.85462,37000000.0
2007-01-23 14:52:00,1.85438,1.85438,1.85408,1.85408,17000000.0
2007-01-23 14:53:00,1.85428,1.85428,1.85393,1.85393,22000000.0
2007-01-23 14:54:00,1.8538,1.85381,1.85353,1.85381,17000000.0
2007-01-23 14:55:00,1.85392,1.85392,1.85362,1.85362,7000000.0
2007-01-23 14:56:00,1.85302,1.85308,1.85277,1.85308,21000000.0
2007-01-23 14:57:00,1.85303,1.8532,1.85281,1.85288,12000000.0
2007-01-23 14:58:00,1.85285,1.85296,1.85241,1.85244,31000000.0
2007-01-23 14:59:00,1.85242,1.85258,1.85238,1.85258,20000000.0
2007-01-23 15:00:00,1.85258,1.85267,1.85233,1.85259,32000000.0
2007-01-23 15:01:00,1.85258,1.85258,1.85227,1.85227,14000000.0
2007-01-23 15:02:00,1.85253,1.85313,1.85253,1.85292,26000000.0
2007-01-23 15:03:00,1.8529,1.85312,1.8529,1.85312,30000000.0
2007-01-23 15:04:00,1.85317,1.85324,1.853,1.85313,29000000.0
2007-01-23 15:05:00,1.85279,1.8529,1.85271,1.85272,28000000.0
2007-01-23 15:06:00,1.85332,1.85338,1.85294,1.85294,16000000.0
2007-01-23 15:07:00,1.85256,1.85283,1.85256,1.85275,26000000.0
2007-01-23 15:08:00,1.85251,1.85275,1.85239,1.85265,25000000.0
2007-01-23 15:09:00,1.85282,1.85317,1.85279,1.85317,34000000.0
2007-01-23 15:10:00,1.85308,1.85343,1.85308,1.85343,36000000.0
2007-01-23 15:11:00,1.85325,1.85341,1.85317,1.85317,27000000.0
2007-01-23 15:12:00,1.85327,1.8536,1.85327,1.8536,26000000.0
2007-01-23 15:13:00,1.85366,1.85407,1.85366,1.85407,41000000.0
2007-01-23 15:14:00,1.85389,1.85389,1.85373,1.85373,30000000.0
2007-01-23 15:15:00,1.85353,1.85408,1.85353,1.85408,21000000.0
2007-01-23 15:16:00,1.85415,1.85415,1.85396,1.85396,9000000.0
2007-01-23 15:17:00,1.85387,1.85387,1.85365,1.85387,26000000.0
2007-01-23 15:18:00,1.85394,1.85435,1.85394,1.85428,10000000.0
2007-01-23 15:19:00,1.85406,1.85406,1.85381,1.85381,16000000.0
2007-01-23 15:20:00,1.85398,1.85398,1.85335,1.85379,20000000.0
2007-01-23 15:21:00,1.85386,1.85393,1.85359,1.85359,12000000.0
2007-01-23 15:22:00,1.8537,1.85371,1.85323,1.85371,22000000.0
2007-01-23 15:23:00,1.85379,1.85379,1.85349,1.85352,36000000.0
2007-01-23 15:24:00,1.85346,1.85346,1.85327,1.85337,8000000.0
2007-01-23 15:25:00,1.85323,1.85323,1.85267,1.85304,14000000.0
2007-01-23 15:26:00,1.8534,1.85391,1.8534,1.85347,40000000.0
2007-01-23 15:27:00,1.85336,1.85336,1.85326,1.85327,32000000.0
2007-01-23 15:28:00,1.85347,1.85384,1.85347,1.85366,55000000.0
2007-01-23 15:29:00,1.85357,1.8537,1.85157,1.85327,47000000.0
2007-01-23 15:30:00,1.85097,1.85284,1.85081,1.85284,71000000.0
2007-01-23 15:31:00,1.85268,1.85294,1.85268,1.85294,58000000.0
2007-01-23 15:32:00,1.85279,1.85283,1.8526,1.85269,25000000.0
2007-01-23 15:33:00,1.85267,1.85267,1.8525,1.8525,32000000.0
2007-01-23 15:34:00,1.85262,1.85292,1.85256,1.85291,22000000.0
2007-01-23 15:35:00,1.85271,1.85271,1.85234,1.85258,30000000.0
2007-01-23 15:36:00,1.85254,1.85263,1.85238,1.85263,23000000.0
2007-01-23 15:37:00,1.85252,1.8527,1.85247,1.85262,24000000.0
2007-01-23 15:38:00,1.85261,1.85285,1.85255,1.85285,61000000.0
2007-01-23 15:39:00,1.85288,1.85288,1.85264,1.85268,40000000.0
2007-01-23 15:40:00,1.85283,1.853,1.85281,1.85293,37000000.0
2007-01-23 15:41:00,1.85296,1.85301,1.85284,1.85301,43000000.0
2007-01-23 15:42:00,1.85298,1.8531,1.85265,1.85265,41000000.0
2007-01-23 15:43:00,1.85304,1.85304,1.85258,1.85258,30000000.0
2007-01-23 15:44:00,1.85282,1.85294,1.85276,1.8528,29000000.0
2007-01-23 15:45:00,1.85251,1.85284,1.85251,1.85284,36000000.0
2007-01-23 15:46:00,1.85286,1.85303,1.85286,1.85294,24000000.0
2007-01-23 15:47:00,1.85321,1.85336,1.85319,1.85336,31000000.0
2007-01-23 15:48:00,1.85339,1.8534,1.85319,1.85336,33000000.0
2007-01-23 15:49:00,1.85336,1.85338,1.85328,1.85329,25000000.0
2007-01-23 15:50:00,1.85331,1.85331,1.85308,1.85308,11000000.0
2007-01-23 15:51:00,1.85294,1.85321,1.85271,1.85321,37000000.0
2007-01-23 15:52:00,1.85336,1.85336,1.85325,1.8533,23000000.0
2007-01-23 15:53:00,1.85335,1.85355,1.85335,1.85355,15000000.0
2007-01-23 15:54:00,1.85363,1.85373,1.85362,1.8537,26000000.0
2007-01-23 15:55:00,1.85377,1.85401,1.85366,1.85401,33000000.0
2007-01-23 15:56:00,1.85393,1.85393,1.85356,1.85359,6000000.0
2007-01-23 15:57:00,1.85355,1.85355,1.85326,1.85326,34000000.0
2007-01-23 15:58:00,1.85316,1.85332,1.85312,1.85312,24000000.0
2007-01-23 15:59:00,1.85282,1.85284,1.85271,1.8528,23000000.0
2007-01-23 16:00:00,1.85292,1.85353,1.85292,1.85339,51000000.0
2007-01-23 16:01:00,1.85336,1.85336,1.85294,1.85294,31000000.0
2007-01-23 16:02:00,1.85282,1.85282,1.85253,1.85282,29000000.0
2007-01-23 16:03:00,1.85289,1.85289,1.85271,1.85279,51000000.0
2007-01-23 16:04:00,1.8533,1.85341,1.85327,1.85341,38000000.0
2007-01-23 16:05:00,1.85306,1.85306,1.85283,1.85283,37000000.0
2007-01-23 16:06:00,1.85283,1.85325,1.85283,1.85325,33000000.0
2007-01-23 16:07:00,1.85322,1.85322,1.85294,1.85294,37000000.0
2007-01-23 16:08:00,1.85242,1.85271,1.85242,1.85271,37000000.0
2007-01-23 16:09:00,1.85312,1.85357,1.85312,1.85312,44000000.0
2007-01-23 16:10:00,1.85323,1.85327,1.85316,1.85316,41000000.0
2007-01-23 16:11:00,1.85323,1.85337,1.85301,1.85301,27000000.0
2007-01-23 16:12:00,1.8529,1.85301,1.85241,1.85241,22000000.0
2007-01-23 16:13:00,1.853,1.85306,1.85291,1.85304,38000000.0
2007-01-23 16:14:00,1.85314,1.85358,1.85314,1.85358,41000000.0
2007-01-23 16:15:00,1.85377,1.85432,1.85354,1.85432,42000000.0
2007-01-23 16:16:00,1.85408,1.85455,1.85408,1.85444,45000000.0
2007-01-23 16:17:00,1.85455,1.85479,1.85455,1.85479,22000000.0
2007-01-23 16:18:00,1.85506,1.85512,1.8546,1.8546,49000000.0
2007-01-23 16:19:00,1.85488,1.85529,1.85488,1.85529,27000000.0
2007-01-23 16:20:00,1.8555,1.8555,1.85482,1.85485,52000000.0
2007-01-23 16:21:00,1.85529,1.85529,1.85467,1.85501,37000000.0
2007-01-23 16:22:00,1.85481,1.85507,1.85473,1.85473,50000000.0
2007-01-23 16:23:00,1.85452,1.85474,1.85431,1.85474,48000000.0
2007-01-23 16:24:00,1.85478,1.85503,1.85458,1.85461,44000000.0
2007-01-23 16:25:00,1.85491,1.85506,1.85468,1.85506,28000000.0
2007-01-23 16:26:00,1.85482,1.85504,1.8548,1.85501,41000000.0
2007-01-23 16:27:00,1.85519,1.85519,1.85506,1.85507,46000000.0
2007-01-23 16:28:00,1.85472,1.85499,1.85449,1.85452,34000000.0
2007-01-23 16:29:00,1.8546,1.85496,1.8546,1.85496,24000000.0
2007-01-23 16:30:00,1.85476,1.85482,1.85457,1.85482,43000000.0
2007-01-23 16:31:00,1.85479,1.85479,1.85437,1.85442,36000000.0
2007-01-23 16:32:00,1.85438,1.85481,1.85435,1.85458,34000000.0
2007-01-23 16:33:00,1.85452,1.8547,1.85422,1.85422,41000000.0
2007-01-23 16:34:00,1.85411,1.85451,1.85411,1.85412,29000000.0
2007-01-23 16:35:00,1.85437,1.8544,1.85414,1.85414,53000000.0
2007-01-23 16:36:00,1.85448,1.85448,1.85403,1.85419,43000000.0
2007-01-23 16:37:00,1.85403,1.85406,1.85387,1.85394,56000000.0
2007-01-23 16:38:00,1.85399,1.85422,1.85398,1.85419,34000000.0
2007-01-23 16:39:00,1.85424,1.85441,1.85412,1.85412,43000000.0
2007-01-23 16:40:00,1.85412,1.85412,1.85388,1.85408,63000000.0
2007-01-23 16:41:00,1.85405,1.85426,1.85391,1.85416,44000000.0
2007-01-23 16:42:00,1.85421,1.85421,1.85396,1.85397,57000000.0
2007-01-23 16:43:00,1.85375,1.85381,1.85365,1.85365,20000000.0
2007-01-23 16:44:00,1.85373,1.85404,1.85366,1.8539,34000000.0
2007-01-23 16:45:00,1.85402,1.85441,1.85402,1.85441,41000000.0
2007-01-23 16:46:00,1.8546,1.8546,1.85433,1.85435,59000000.0
2007-01-23 16:47:00,1.85396,1.85436,1.85335,1.85335,55000000.0
2007-01-23 16:48:00,1.85334,1.85409,1.85334,1.85409,46000000.0
2007-01-23 16:49:00,1.85446,1.8545,1.85436,1.85445,35000000.0
2007-01-23 16:50:00,1.8544,1.85468,1.85432,1.85468,45000000.0
2007-01-23 16:51:00,1.85473,1.85473,1.85443,1.85443,30000000.0
2007-01-23 16:52:00,1.85448,1.85459,1.85443,1.85443,30000000.0
2007-01-23 16:53:00,1.85443,1.85466,1.85443,1.85447,19000000.0
2007-01-23 16:54:00,1.85477,1.85499,1.85472,1.85499,18000000.0
2007-01-23 16:55:00,1.85485,1.85531,1.85485,1.85518,40000000.0
2007-01-23 16:56:00,1.85526,1.85527,1.85516,1.85518,37000000.0
2007-01-23 16:57:00,1.8552,1.85528,1.8552,1.85528,17000000.0
2007-01-23 16:58:00,1.85536,1.85549,1.85536,1.85546,45000000.0
2007-01-23 16:59:00,1.85559,1.85638,1.85559,1.85616,39000000.0
2007-01-23 17:00:00,1.85587,1.85597,1.85573,1.85594,47000000.0
2007-01-23 17:01:00,1.85603,1.85603,1.85585,1.85598,26000000.0
2007-01-23 17:02:00,1.85582,1.8559,1.85556,1.85565,33000000.0
2007-01-23 17:03:00,1.85553,1.85578,1.85528,1.85578,33000000.0
2007-01-23 17:04:00,1.85558,1.85558,1.85535,1.85544,37000000.0
2007-01-23 17:05:00,1.85547,1.85613,1.85547,1.85613,35000000.0
2007-01-23 17:06:00,1.85622,1.85622,1.85607,1.85614,46000000.0
2007-01-23 17:07:00,1.85637,1.85658,1.8563,1.8563,33000000.0
2007-01-23 17:08:00,1.85635,1.85651,1.85617,1.85649,45000000.0
2007-01-23 17:09:00,1.85674,1.85674,1.85633,1.85633,47000000.0
2007-01-23 17:10:00,1.85641,1.85649,1.85639,1.85639,6000000.0
2007-01-23 17:11:00,1.85635,1.85647,1.85624,1.85644,44000000.0
2007-01-23 17:12:00,1.85634,1.85663,1.85634,1.85641,23000000.0
2007-01-23 17:13:00,1.85684,1.85723,1.85684,1.85723,35000000.0
2007-01-23 17:14:00,1.85719,1.85724,1.85716,1.85718,27000000.0
2007-01-23 17:15:00,1.85707,1.85721,1.85671,1.85721,26000000.0
2007-01-23 17:16:00,1.85726,1.85726,1.85675,1.85687,27000000.0
2007-01-23 17:17:00,1.85708,1.85738,1.85708,1.85718,38000000.0
2007-01-23 17:18:00,1.85663,1.85693,1.85654,1.85654,29000000.0
2007-01-23 17:19:00,1.85631,1.85637,1.85623,1.85624,19000000.0
2007-01-23 17:20:00,1.85626,1.85659,1.85626,1.85656,29000000.0
2007-01-23 17:21:00,1.85665,1.8568,1.85662,1.85662,26000000.0
2007-01-23 17:22:00,1.85659,1.85694,1.85659,1.85682,30000000.0
2007-01-23 17:23:00,1.85687,1.85711,1.85681,1.85711,32000000.0
2007-01-23 17:24:00,1.85709,1.85709,1.85684,1.85686,23000000.0
2007-01-23 17:25:00,1.8566,1.85682,1.85634,1.8565,20000000.0
2007-01-23 17:26:00,1.85656,1.85673,1.8565,1.85656,18000000.0
2007-01-23 17:27:00,1.85662,1.85681,1.85662,1.85681,44000000.0
2007-01-23 17:28:00,1.85689,1.85689,1.85651,1.85652,39000000.0
2007-01-23 17:29:00,1.85673,1.85678,1.85661,1.85662,36000000.0
2007-01-23 17:30:00,1.85659,1.85679,1.85659,1.85679,61000000.0
2007-01-23 17:31:00,1.85685,1.85722,1.85682,1.85701,62000000.0
2007-01-23 17:32:00,1.85705,1.85762,1.85702,1.85762,54000000.0
2007-01-23 17:33:00,1.85753,1.85753,1.85743,1.85744,64000000.0
2007-01-23 17:34:00,1.85696,1.85713,1.85661,1.85661,60000000.0
2007-01-23 17:35:00,1.85647,1.85701,1.85647,1.85701,43000000.0
2007-01-23 17:36:00,1.85692,1.85692,1.85632,1.85632,58000000.0
2007-01-23 17:37:00,1.85637,1.85639,1.85615,1.85615,47000000.0
2007-01-23 17:38:00,1.85656,1.85661,1.85635,1.85635,44000000.0
2007-01-23 17:39:00,1.85659,1.85667,1.85647,1.85666,41000000.0
2007-01-23 17:40:00,1.85634,1.85634,1.85601,1.85615,59000000.0
2007-01-23 17:41:00,1.85618,1.85637,1.85618,1.85637,50000000.0
2007-01-23 17:42:00,1.8565,1.85664,1.85636,1.85636,37000000.0
2007-01-23 17:43:00,1.85614,1.85614,1.85598,1.85604,33000000.0
2007-01-23 17:44:00,1.85588,1.85682,1.85588,1.85682,46000000.0
2007-01-23 17:45:00,1.85707,1.85718,1.85702,1.85718,49000000.0
2007-01-23 17:46:00,1.85749,1.85757,1.85733,1.85746,56000000.0
2007-01-23 17:47:00,1.8572,1.85733,1.8571,1.85711,65000000.0
2007-01-23 17:48:00,1.85744,1.85769,1.85743,1.85769,61000000.0
2007-01-23 17:49:00,1.85757,1.85777,1.85755,1.85767,72000000.0
2007-01-23 17:50:00,1.85777,1.8578,1.8576,1.85765,53000000.0
2007-01-23 17:51:00,1.85742,1.85742,1.85711,1.85711,54000000.0
2007-01-23 17:52:00,1.85705,1.85705,1.85677,1.85677,51000000.0
2007-01-23 17:53:00,1.85688,1.85726,1.85688,1.85688,42000000.0
2007-01-23 17:54:00,1.85721,1.85744,1.85721,1.85744,32000000.0
2007-01-23 17:55:00,1.85732,1.85732,1.85695,1.85695,32000000.0
2007-01-23 17:56:00,1.85692,1.85708,1.85682,1.85682,47000000.0
2007-01-23 17:57:00,1.8567,1.85673,1.85649,1.85658,34000000.0
2007-01-23 17:58:00,1.85657,1.85682,1.85657,1.85682,44000000.0
2007-01-23 17:59:00,1.85679,1.85685,1.85676,1.85685,39000000.0
2007-01-23 18:00:00,1.85688,1.85696,1.85675,1.85675,32000000.0
2007-01-23 18:01:00,1.85659,1.85665,1.85639,1.85665,52000000.0
2007-01-23 18:02:00,1.85655,1.85655,1.856,1.856,30000000.0
2007-01-23 18:03:00,1.85623,1.85635,1.8562,1.85621,38000000.0
2007-01-23 18:04:00,1.85637,1.85637,1.85604,1.85633,38000000.0
2007-01-23 18:05:00,1.85661,1.8568,1.85661,1.8568,36000000.0
2007-01-23 18:06:00,1.85678,1.85678,1.85654,1.85654,32000000.0
2007-01-23 18:07:00,1.85657,1.85657,1.8563,1.8563,38000000.0
2007-01-23 18:08:00,1.85659,1.85678,1.85651,1.85651,56000000.0
2007-01-23 18:09:00,1.85633,1.85678,1.85633,1.85678,34000000.0
2007-01-23 18:10:00,1.85662,1.85662,1.85625,1.85657,26000000.0
2007-01-23 18:11:00,1.85632,1.85632,1.85577,1.85594,34000000.0
2007-01-23 18:12:00,1.85588,1.85588,1.85552,1.85558,24000000.0
2007-01-23 18:13:00,1.85561,1.8558,1.8556,1.85572,30000000.0
2007-01-23 18:14:00,1.85563,1.85621,1.85549,1.85621,22000000.0
2007-01-23 18:15:00,1.85623,1.85623,1.85608,1.8561,21000000.0
2007-01-23 18:16:00,1.8561,1.85655,1.8561,1.85649,66000000.0
2007-01-23 18:17:00,1.85651,1.85673,1.85647,1.85657,60000000.0
2007-01-23 18:18:00,1.8565,1.85658,1.85639,1.85639,33000000.0
2007-01-23 18:19:00,1.8564,1.8567,1.85639,1.8567,46000000.0
2007-01-23 18:20:00,1.85665,1.85672,1.85643,1.85672,61000000.0
2007-01-23 18:21:00,1.8568,1.85689,1.8568,1.85689,37000000.0
2007-01-23 18:22:00,1.85689,1.85692,1.85654,1.85692,49000000.0
2007-01-23 18:23:00,1.85692,1.85696,1.85674,1.85679,34000000.0
2007-01-23 18:24:00,1.85681,1.85703,1.85677,1.85703,47000000.0
2007-01-23 18:25:00,1.85756,1.85756,1.8572,1.85735,31000000.0
2007-01-23 18:26:00,1.85714,1.85717,1.85709,1.85714,43000000.0
2007-01-23 18:27:00,1.85708,1.85709,1.85691,1.85703,35000000.0
2007-01-23 18:28:00,1.8571,1.85721,1.85708,1.85715,18000000.0
2007-01-23 18:29:00,1.85705,1.85705,1.85631,1.85631,24000000.0
2007-01-23 18:30:00,1.85626,1.85658,1.85626,1.85658,32000000.0
2007-01-23 18:31:00,1.85639,1.85639,1.856,1.856,46000000.0
2007-01-23 18:32:00,1.8559,1.85614,1.85586,1.85603,55000000.0
2007-01-23 18:33:00,1.85591,1.85634,1.85587,1.85618,29000000.0
2007-01-23 18:34:00,1.8561,1.85621,1.85597,1.85621,32000000.0
2007-01-23 18:35:00,1.85617,1.85665,1.85613,1.85665,47000000.0
2007-01-23 18:36:00,1.85695,1.85709,1.85691,1.85704,65000000.0
2007-01-23 18:37:00,1.85702,1.85703,1.85669,1.85697,63000000.0
2007-01-23 18:38:00,1.85696,1.85696,1.85679,1.85679,61000000.0
2007-01-23 18:39:00,1.85654,1.85654,1.8556,1.8556,37000000.0
2007-01-23 18:40:00,1.85561,1.85577,1.85549,1.85568,52000000.0
2007-01-23 18:41:00,1.85561,1.85561,1.85506,1.85506,68000000.0
2007-01-23 18:42:00,1.85495,1.85519,1.85494,1.85519,40000000.0
2007-01-23 18:43:00,1.85515,1.85542,1.85499,1.85542,39000000.0
2007-01-23 18:44:00,1.85513,1.85513,1.85484,1.85484,33000000.0
2007-01-23 18:45:00,1.85473,1.85489,1.85459,1.85459,57000000.0
2007-01-23 18:46:00,1.8544,1.85455,1.85433,1.85453,61000000.0
2007-01-23 18:47:00,1.85459,1.85484,1.85454,1.85484,41000000.0
2007-01-23 18:48:00,1.85441,1.85441,1.85424,1.85436,26000000.0
2007-01-23 18:49:00,1.85424,1.85426,1.85402,1.85423,31000000.0
2007-01-23 18:50:00,1.85444,1.85453,1.8543,1.85435,37000000.0
2007-01-23 18:51:00,1.85441,1.85459,1.85441,1.85443,17000000.0
2007-01-23 18:52:00,1.85445,1.85517,1.85435,1.85517,33000000.0
2007-01-23 18:53:00,1.85461,1.85461,1.85423,1.85433,31000000.0
2007-01-23 18:54:00,1.85435,1.85451,1.85434,1.85448,11000000.0
2007-01-23 18:55:00,1.85438,1.85451,1.85424,1.85451,22000000.0
2007-01-23 18:56:00,1.8544,1.85453,1.85415,1.85415,16000000.0
2007-01-23 18:57:00,1.85406,1.85422,1.85406,1.85419,15000000.0
2007-01-23 18:58:00,1.85416,1.85416,1.85406,1.85406,19000000.0
2007-01-23 18:59:00,1.85422,1.85448,1.85422,1.85448,26000000.0
2007-01-23 19:00:00,1.8546,1.85498,1.8546,1.85498,12000000.0
2007-01-23 19:01:00,1.85498,1.85512,1.85492,1.85494,18000000.0
2007-01-23 19:02:00,1.85516,1.85566,1.85516,1.85566,23000000.0
2007-01-23 19:03:00,1.85608,1.8564,1.856,1.856,21000000.0
2007-01-23 19:04:00,1.8558,1.85611,1.8558,1.85594,55000000.0
2007-01-23 19:05:00,1.85577,1.85584,1.85568,1.85574,42000000.0
2007-01-23 19:06:00,1.8557,1.85615,1.8557,1.85615,63000000.0
2007-01-23 19:07:00,1.85608,1.85608,1.85574,1.85574,39000000.0
2007-01-23 19:08:00,1.85581,1.85605,1.85581,1.85605,32000000.0
2007-01-23 19:09:00,1.85592,1.85615,1.85573,1.85603,56000000.0
2007-01-23 19:10:00,1.856,1.85632,1.85591,1.85632,27000000.0
2007-01-23 19:11:00,1.85632,1.85632,1.85582,1.85582,36000000.0
2007-01-23 19:12:00,1.85569,1.85569,1.85561,1.85561,25000000.0
2007-01-23 19:13:00,1.8556,1.85561,1.85553,1.85553,23000000.0
2007-01-23 19:14:00,1.85542,1.85543,1.85525,1.85532,37000000.0
2007-01-23 19:15:00,1.85512,1.85522,1.85474,1.85522,17000000.0
2007-01-23 19:17:00,1.85509,1.85531,1.85509,1.85529,17000000.0
2007-01-23 19:18:00,1.85535,1.85542,1.85532,1.85542,30000000.0
2007-01-23 19:19:00,1.85522,1.85531,1.85516,1.85524,36000000.0
2007-01-23 19:20:00,1.85514,1.85527,1.85514,1.85526,23000000.0
2007-01-23 19:21:00,1.85524,1.85537,1.85524,1.85534,21000000.0
2007-01-23 19:22:00,1.85543,1.85559,1.85533,1.85557,25000000.0
2007-01-23 19:23:00,1.85551,1.85551,1.8552,1.8552,12000000.0
2007-01-23 19:24:00,1.85525,1.8553,1.85508,1.85522,39000000.0
2007-01-23 19:25:00,1.85516,1.8552,1.85498,1.85517,49000000.0
2007-01-23 19:26:00,1.85524,1.85544,1.85524,1.85539,48000000.0
2007-01-23 19:27:00,1.85538,1.85543,1.85525,1.85529,51000000.0
2007-01-23 19:28:00,1.85525,1.85525,1.85494,1.85518,40000000.0
2007-01-23 19:29:00,1.85515,1.85515,1.85491,1.85501,28000000.0
2007-01-23 19:30:00,1.85519,1.85535,1.85499,1.85501,32000000.0
2007-01-23 19:31:00,1.85491,1.85511,1.85475,1.85475,28000000.0
2007-01-23 19:32:00,1.85479,1.855,1.85476,1.855,31000000.0
2007-01-23 19:33:00,1.85505,1.85519,1.85489,1.85519,14000000.0
2007-01-23 19:34:00,1.8555,1.8555,1.85502,1.85506,49000000.0
2007-01-23 19:35:00,1.85489,1.85493,1.85477,1.85484,28000000.0
2007-01-23 19:36:00,1.85478,1.85482,1.85474,1.85476,16000000.0
2007-01-23 19:37:00,1.85502,1.85508,1.85491,1.85502,26000000.0
2007-01-23 19:38:00,1.85492,1.85513,1.85492,1.85512,8000000.0
2007-01-23 19:39:00,1.85518,1.85518,1.85497,1.85507,13000000.0
2007-01-23 19:40:00,1.85478,1.85509,1.85468,1.85497,16000000.0
2007-01-23 19:41:00,1.85521,1.85541,1.85514,1.85541,17000000.0
2007-01-23 19:42:00,1.85544,1.8559,1.85543,1.85572,19000000.0
2007-01-23 19:43:00,1.85577,1.85581,1.85574,1.85579,21000000.0
2007-01-23 19:44:00,1.85576,1.85576,1.85565,1.85565,21000000.0
2007-01-23 19:45:00,1.85558,1.85558,1.85522,1.85522,33000000.0
2007-01-23 19:46:00,1.85516,1.85549,1.85516,1.85531,18000000.0
2007-01-23 19:47:00,1.85512,1.85525,1.85465,1.85465,22000000.0
2007-01-23 19:48:00,1.85485,1.85509,1.85485,1.85488,18000000.0
2007-01-23 19:49:00,1.85462,1.85479,1.85462,1.85472,27000000.0
2007-01-23 19:50:00,1.85482,1.85487,1.85479,1.85485,23000000.0
2007-01-23 19:51:00,1.85492,1.85492,1.85302,1.8547,7000000.0
2007-01-23 19:52:00,1.85466,1.85503,1.85466,1.85503,15000000.0
2007-01-23 19:53:00,1.85516,1.85543,1.8551,1.85543,21000000.0
2007-01-23 19:54:00,1.8552,1.8552,1.8548,1.85503,9000000.0
2007-01-23 19:55:00,1.85503,1.85503,1.85461,1.85476,30000000.0
2007-01-23 19:56:00,1.85488,1.85488,1.8547,1.8547,20000000.0
2007-01-23 19:57:00,1.8547,1.85479,1.85467,1.85476,12000000.0
2007-01-23 19:58:00,1.85452,1.85479,1.85452,1.85479,13000000.0
2007-01-23 20:00:00,1.85472,1.85476,1.85465,1.85468,23000000.0
2007-01-23 20:01:00,1.85464,1.85464,1.85447,1.85447,13000000.0
2007-01-23 20:02:00,1.85448,1.85456,1.85437,1.85453,20000000.0
2007-01-23 20:03:00,1.8547,1.8549,1.85448,1.85476,18000000.0
2007-01-23 20:04:00,1.8546,1.85472,1.85447,1.85448,27000000.0
2007-01-23 20:05:00,1.85468,1.85504,1.85454,1.85454,23000000.0
2007-01-23 20:06:00,1.85442,1.85462,1.8544,1.85447,13000000.0
2007-01-23 20:07:00,1.85453,1.85471,1.85446,1.85446,29000000.0
2007-01-23 20:08:00,1.8544,1.8548,1.8544,1.85461,15000000.0
2007-01-23 20:09:00,1.85468,1.85488,1.85468,1.85488,17000000.0
2007-01-23 20:10:00,1.85488,1.85488,1.85419,1.85437,8000000.0
2007-01-23 20:11:00,1.85416,1.85427,1.85404,1.85417,10000000.0
2007-01-23 20:12:00,1.85446,1.85465,1.85446,1.85452,15000000.0
2007-01-23 20:13:00,1.85455,1.85479,1.85445,1.85478,17000000.0
2007-01-23 20:14:00,1.85453,1.85459,1.85445,1.8545,15000000.0
2007-01-23 20:15:00,1.85435,1.85435,1.85392,1.85392,10000000.0
2007-01-23 20:16:00,1.85392,1.85426,1.85392,1.85426,22000000.0
2007-01-23 20:17:00,1.85453,1.85453,1.85404,1.85421,7000000.0
2007-01-23 20:18:00,1.85449,1.85449,1.85423,1.85423,24000000.0
2007-01-23 20:19:00,1.85444,1.85458,1.85426,1.85426,9000000.0
2007-01-23 20:20:00,1.85411,1.85415,1.85382,1.85398,14000000.0
2007-01-23 20:21:00,1.85438,1.85438,1.85415,1.85421,7000000.0
2007-01-23 20:22:00,1.85427,1.85427,1.85411,1.85417,12000000.0
2007-01-23 20:23:00,1.85418,1.85429,1.85417,1.85429,8000000.0
2007-01-23 20:24:00,1.85424,1.85451,1.85424,1.85431,15000000.0
2007-01-23 20:25:00,1.85426,1.85447,1.85423,1.85428,16000000.0
2007-01-23 20:26:00,1.8543,1.85443,1.85412,1.85418,22000000.0
2007-01-23 20:27:00,1.85401,1.85401,1.85379,1.854,11000000.0
2007-01-23 20:28:00,1.85392,1.85404,1.85386,1.85386,7000000.0
2007-01-23 20:29:00,1.85432,1.85437,1.85416,1.85421,20000000.0
2007-01-23 20:30:00,1.85433,1.85443,1.85421,1.85426,27000000.0
2007-01-23 20:31:00,1.85431,1.85436,1.85431,1.85436,4000000.0
2007-01-23 20:32:00,1.85429,1.8544,1.85428,1.85438,20000000.0
2007-01-23 20:33:00,1.85446,1.85446,1.85418,1.85431,14000000.0
2007-01-23 20:34:00,1.85426,1.8543,1.85407,1.85407,28000000.0
2007-01-23 20:35:00,1.85407,1.8544,1.85407,1.85432,23000000.0
2007-01-23 20:36:00,1.85434,1.85435,1.85424,1.85424,11000000.0
2007-01-23 20:37:00,1.85411,1.85414,1.85387,1.85414,7000000.0
2007-01-23 20:38:00,1.85401,1.85408,1.85389,1.85391,10000000.0
2007-01-23 20:39:00,1.85407,1.85412,1.85393,1.85393,9000000.0
2007-01-23 20:40:00,1.8539,1.85396,1.85373,1.85373,8000000.0
2007-01-23 20:41:00,1.8539,1.85407,1.8539,1.85407,8000000.0
2007-01-23 20:42:00,1.85415,1.85415,1.85364,1.85364,15000000.0
2007-01-23 20:43:00,1.85367,1.85399,1.85358,1.85395,12000000.0
2007-01-23 20:44:00,1.85398,1.85403,1.85389,1.85389,7000000.0
2007-01-23 20:45:00,1.85372,1.85376,1.85351,1.85376,12000000.0
2007-01-23 20:46:00,1.85381,1.85385,1.85375,1.85376,9000000.0
2007-01-23 20:47:00,1.85376,1.85409,1.85376,1.85409,11000000.0
2007-01-23 20:48:00,1.85405,1.85415,1.85377,1.85377,11000000.0
2007-01-23 20:49:00,1.85375,1.85375,1.85353,1.85353,18000000.0
2007-01-23 20:50:00,1.8537,1.85377,1.85365,1.85377,7000000.0
2007-01-23 20:51:00,1.85373,1.85373,1.8536,1.8537,18000000.0
2007-01-23 20:53:00,1.85372,1.85415,1.85357,1.85415,8000000.0
2007-01-23 20:54:00,1.854,1.85419,1.85394,1.85404,10000000.0
2007-01-23 20:55:00,1.85394,1.85394,1.85351,1.85364,5000000.0
2007-01-23 20:56:00,1.85353,1.85353,1.8529,1.8529,8000000.0
2007-01-23 20:57:00,1.8528,1.85293,1.8528,1.8529,18000000.0
2007-01-23 20:58:00,1.853,1.85321,1.85289,1.85321,14000000.0
2007-01-23 20:59:00,1.85317,1.85323,1.85315,1.8532,8000000.0
2007-01-23 21:00:00,1.85311,1.85311,1.85283,1.85302,7000000.0
2007-01-23 21:01:00,1.85349,1.85384,1.85349,1.85384,16000000.0
2007-01-23 21:02:00,1.85367,1.8541,1.85356,1.8541,8000000.0
2007-01-23 21:03:00,1.854,1.854,1.85378,1.85392,13000000.0
2007-01-23 21:04:00,1.85434,1.85443,1.85409,1.85409,8000000.0
2007-01-23 21:05:00,1.85426,1.85434,1.85411,1.85411,11000000.0
2007-01-23 21:06:00,1.85395,1.85401,1.85389,1.85398,8000000.0
2007-01-23 21:07:00,1.85391,1.85455,1.8539,1.85455,7000000.0
2007-01-23 21:08:00,1.85456,1.85456,1.85419,1.85419,11000000.0
2007-01-23 21:09:00,1.85421,1.85426,1.85411,1.85411,9000000.0
2007-01-23 21:10:00,1.85412,1.85417,1.854,1.85417,10000000.0
2007-01-23 21:11:00,1.85409,1.85434,1.85409,1.8543,8000000.0
2007-01-23 21:12:00,1.85442,1.85461,1.8526,1.85441,10000000.0
2007-01-23 21:13:00,1.85421,1.85427,1.85414,1.85426,8000000.0
2007-01-23 21:14:00,1.85437,1.85449,1.85437,1.85437,7000000.0
2007-01-23 21:15:00,1.85432,1.85435,1.85425,1.85425,11000000.0
2007-01-23 21:16:00,1.85446,1.85446,1.85432,1.85435,9000000.0
2007-01-23 21:17:00,1.85425,1.85453,1.85425,1.8543,7000000.0
2007-01-23 21:18:00,1.8542,1.85423,1.85415,1.85415,7000000.0
2007-01-23 21:19:00,1.85411,1.85418,1.85401,1.85406,8000000.0
2007-01-23 21:20:00,1.85413,1.85421,1.85412,1.85421,12000000.0
2007-01-23 21:21:00,1.85406,1.85406,1.85373,1.8539,8000000.0
2007-01-23 21:22:00,1.85362,1.85362,1.85339,1.85339,7000000.0
2007-01-23 21:23:00,1.85304,1.85356,1.85304,1.85356,10000000.0
2007-01-23 21:24:00,1.85371,1.85385,1.85358,1.85384,11000000.0
2007-01-23 21:25:00,1.85383,1.85383,1.85355,1.85363,6000000.0
2007-01-23 21:26:00,1.85371,1.85384,1.85371,1.85373,5000000.0
2007-01-23 21:27:00,1.85383,1.85387,1.85381,1.85381,6000000.0
2007-01-23 21:28:00,1.85378,1.85379,1.85359,1.85379,20000000.0
2007-01-23 21:29:00,1.85392,1.85446,1.85386,1.85446,8000000.0
2007-01-23 21:30:00,1.85513,1.85528,1.85513,1.85516,9000000.0
2007-01-23 21:31:00,1.85514,1.85538,1.85514,1.85525,8000000.0
2007-01-23 21:32:00,1.85513,1.85513,1.85482,1.85513,7000000.0
2007-01-23 21:33:00,1.85516,1.85516,1.85488,1.85503,6000000.0
2007-01-23 21:34:00,1.85507,1.85508,1.85489,1.85489,10000000.0
2007-01-23 21:35:00,1.85491,1.85511,1.85489,1.8549,11000000.0
2007-01-23 21:36:00,1.85478,1.85481,1.85468,1.8548,11000000.0
2007-01-23 21:37:00,1.85488,1.85506,1.85488,1.85497,11000000.0
2007-01-23 21:38:00,1.85502,1.85502,1.85439,1.85458,26000000.0
2007-01-23 21:39:00,1.85463,1.85468,1.85449,1.85452,18000000.0
2007-01-23 21:40:00,1.85453,1.85488,1.85453,1.85488,12000000.0
2007-01-23 21:41:00,1.85501,1.85501,1.85473,1.85487,7000000.0
2007-01-23 21:42:00,1.85486,1.85486,1.8547,1.85471,7000000.0
2007-01-23 21:43:00,1.85484,1.855,1.85484,1.855,11000000.0
2007-01-23 21:45:00,1.85492,1.85508,1.85492,1.85508,7000000.0
2007-01-23 21:46:00,1.85504,1.85504,1.85488,1.85488,3000000.0
2007-01-23 21:47:00,1.85447,1.85477,1.85447,1.85477,4000000.0
2007-01-23 21:48:00,1.85476,1.85498,1.85465,1.85498,7000000.0
2007-01-23 21:49:00,1.85523,1.85523,1.855,1.855,8000000.0
2007-01-23 21:50:00,1.85483,1.85483,1.85461,1.85466,10000000.0
2007-01-23 21:51:00,1.8548,1.85487,1.85476,1.85487,7000000.0
2007-01-23 21:52:00,1.85482,1.85482,1.85459,1.85469,7000000.0
2007-01-23 21:53:00,1.85484,1.85493,1.85473,1.85473,8000000.0
2007-01-23 21:54:00,1.85491,1.85497,1.85491,1.85497,9000000.0
2007-01-23 21:55:00,1.85473,1.85489,1.85471,1.85484,11000000.0
2007-01-23 21:56:00,1.85471,1.85487,1.85471,1.85477,6000000.0
2007-01-23 21:57:00,1.85442,1.85445,1.85419,1.85419,13000000.0
2007-01-23 21:58:00,1.85416,1.85497,1.85416,1.85497,6000000.0
2007-01-23 21:59:00,1.85501,1.8551,1.8545,1.8545,25000000.0
2007-01-23 22:00:00,1.85489,1.85495,1.85478,1.85478,12000000.0
2007-01-23 22:01:00,1.85486,1.85486,1.85465,1.85465,6000000.0
2007-01-23 22:02:00,1.85451,1.85475,1.85451,1.85464,11000000.0
2007-01-23 22:03:00,1.85494,1.85504,1.85494,1.85496,9000000.0
2007-01-23 22:04:00,1.85481,1.85515,1.85479,1.85497,11000000.0
2007-01-23 22:05:00,1.8549,1.85508,1.8549,1.85497,5000000.0
2007-01-23 22:06:00,1.85481,1.85505,1.85481,1.85505,8000000.0
2007-01-23 22:07:00,1.85492,1.85492,1.85469,1.85469,15000000.0
2007-01-23 22:08:00,1.85512,1.85521,1.85501,1.85513,7000000.0
2007-01-23 22:09:00,1.85483,1.8553,1.85481,1.8553,13000000.0
2007-01-23 22:10:00,1.85555,1.85555,1.8554,1.8554,9000000.0
2007-01-23 22:11:00,1.85548,1.85557,1.85525,1.85557,8000000.0
2007-01-23 22:12:00,1.85557,1.85586,1.85557,1.85567,15000000.0
2007-01-23 22:13:00,1.85569,1.85586,1.85569,1.85583,10000000.0
2007-01-23 22:14:00,1.85577,1.8559,1.85577,1.85589,13000000.0
2007-01-23 22:15:00,1.85591,1.8561,1.85591,1.8561,7000000.0
2007-01-23 22:16:00,1.85589,1.85608,1.85587,1.85608,8000000.0
2007-01-23 22:17:00,1.85572,1.85572,1.85567,1.85568,16000000.0
2007-01-23 22:18:00,1.85586,1.85629,1.85584,1.85629,5000000.0
2007-01-23 22:19:00,1.85647,1.85658,1.85639,1.85658,6000000.0
2007-01-23 22:20:00,1.85621,1.85659,1.85588,1.85659,7000000.0
2007-01-23 22:21:00,1.85651,1.85651,1.85626,1.85632,11000000.0
2007-01-23 22:22:00,1.85632,1.85641,1.85628,1.85641,8000000.0
2007-01-23 22:23:00,1.8566,1.85668,1.8566,1.85664,15000000.0
2007-01-23 22:24:00,1.85646,1.85664,1.85646,1.85659,10000000.0
2007-01-23 22:25:00,1.85672,1.8569,1.85672,1.8569,5000000.0
2007-01-23 22:26:00,1.85692,1.85692,1.8566,1.8568,10000000.0
2007-01-23 22:27:00,1.85671,1.85676,1.85659,1.8566,10000000.0
2007-01-23 22:28:00,1.85659,1.85666,1.85659,1.85663,8000000.0
2007-01-23 22:30:00,1.85664,1.85664,1.85644,1.85651,10000000.0
2007-01-23 22:31:00,1.85658,1.85681,1.85655,1.85676,7000000.0
2007-01-23 22:32:00,1.85688,1.85705,1.85688,1.85703,7000000.0
2007-01-23 22:33:00,1.85712,1.85716,1.85705,1.85705,6000000.0
2007-01-23 22:34:00,1.85702,1.85715,1.85685,1.85709,47000000.0
2007-01-23 22:35:00,1.85718,1.85723,1.85702,1.85718,8000000.0
2007-01-23 22:36:00,1.85704,1.85718,1.85697,1.85718,7000000.0
2007-01-23 22:37:00,1.85696,1.85709,1.85688,1.85709,28000000.0
2007-01-23 22:38:00,1.85709,1.85716,1.85702,1.85705,10000000.0
2007-01-23 22:39:00,1.85685,1.85699,1.85684,1.85699,11000000.0
2007-01-23 22:40:00,1.85705,1.85708,1.857,1.85707,9000000.0
2007-01-23 22:41:00,1.85696,1.85706,1.85688,1.85698,16000000.0
2007-01-23 22:42:00,1.85704,1.85712,1.85698,1.85698,9000000.0
2007-01-23 22:43:00,1.85698,1.85711,1.85698,1.85711,11000000.0
2007-01-23 22:44:00,1.8569,1.85722,1.8569,1.85721,8000000.0
2007-01-23 22:45:00,1.85686,1.85686,1.85673,1.85678,12000000.0
2007-01-23 22:46:00,1.85678,1.85715,1.85678,1.85702,9000000.0
2007-01-23 22:47:00,1.8571,1.85735,1.8571,1.85734,16000000.0
2007-01-23 22:48:00,1.85723,1.85723,1.85669,1.85669,11000000.0
2007-01-23 22:49:00,1.85673,1.8572,1.85673,1.85696,12000000.0
2007-01-23 22:50:00,1.85702,1.85714,1.85702,1.85704,16000000.0
2007-01-23 22:51:00,1.85716,1.85716,1.85688,1.8569,7000000.0
2007-01-23 22:52:00,1.85706,1.85713,1.85702,1.85713,5000000.0
2007-01-23 22:53:00,1.8571,1.8571,1.85698,1.85704,8000000.0
2007-01-23 22:54:00,1.85714,1.85724,1.85705,1.85724,7000000.0
2007-01-23 22:55:00,1.85731,1.85731,1.85705,1.85705,8000000.0
2007-01-23 22:56:00,1.85695,1.85695,1.85683,1.85683,8000000.0
2007-01-23 22:57:00,1.85688,1.85714,1.85685,1.85693,10000000.0
2007-01-23 22:58:00,1.85626,1.85627,1.85589,1.85589,7000000.0
2007-01-23 22:59:00,1.85579,1.85599,1.85575,1.85575,9000000.0
2007-01-23 23:00:00,1.85595,1.85651,1.85595,1.85651,12000000.0
2007-01-23 23:01:00,1.85662,1.85667,1.8565,1.85655,9000000.0
2007-01-23 23:02:00,1.85676,1.85683,1.85675,1.8568,7000000.0
2007-01-23 23:03:00,1.85669,1.85683,1.85669,1.85678,12000000.0
2007-01-23 23:04:00,1.85664,1.85678,1.85648,1.85649,9000000.0
2007-01-23 23:05:00,1.85639,1.85675,1.85639,1.8566,11000000.0
2007-01-23 23:06:00,1.85652,1.85681,1.85652,1.85681,5000000.0
2007-01-23 23:07:00,1.85669,1.85688,1.85665,1.85688,8000000.0
2007-01-23 23:08:00,1.85669,1.85669,1.8564,1.8564,15000000.0
2007-01-23 23:09:00,1.85633,1.85656,1.85633,1.85656,7000000.0
2007-01-23 23:10:00,1.85663,1.85671,1.85658,1.85659,8000000.0
2007-01-23 23:11:00,1.85663,1.85668,1.85653,1.85653,8000000.0
2007-01-23 23:12:00,1.85661,1.85661,1.85635,1.85638,8000000.0
2007-01-23 23:13:00,1.85634,1.85634,1.85604,1.85604,7000000.0
2007-01-23 23:14:00,1.8559,1.85615,1.85574,1.85574,9000000.0
2007-01-23 23:16:00,1.85593,1.85633,1.85592,1.85633,9000000.0
2007-01-23 23:17:00,1.85619,1.85657,1.85619,1.85657,7000000.0
2007-01-23 23:18:00,1.85652,1.85653,1.85617,1.85645,7000000.0
2007-01-23 23:19:00,1.85649,1.85663,1.85622,1.85654,9000000.0
2007-01-23 23:20:00,1.85649,1.85652,1.85622,1.85638,9000000.0
2007-01-23 23:21:00,1.85649,1.85666,1.85645,1.85666,5000000.0
2007-01-23 23:22:00,1.8564,1.85673,1.85637,1.85673,7000000.0
2007-01-23 23:23:00,1.85695,1.85695,1.85679,1.85679,6000000.0
2007-01-23 23:24:00,1.85663,1.85677,1.85661,1.85667,9000000.0
2007-01-23 23:25:00,1.85672,1.85687,1.85658,1.85658,10000000.0
2007-01-23 23:27:00,1.85659,1.85661,1.85649,1.85655,5000000.0
2007-01-23 23:28:00,1.85657,1.85674,1.85657,1.85674,7000000.0
2007-01-23 23:29:00,1.85664,1.85664,1.85647,1.85647,25000000.0
2007-01-23 23:30:00,1.85645,1.85663,1.85644,1.85657,7000000.0
2007-01-23 23:31:00,1.85639,1.8564,1.85628,1.85628,14000000.0
2007-01-23 23:32:00,1.85639,1.85666,1.85636,1.85636,9000000.0
2007-01-23 23:33:00,1.85627,1.85633,1.85627,1.85628,5000000.0
2007-01-23 23:34:00,1.85644,1.8569,1.85644,1.85675,6000000.0
2007-01-23 23:35:00,1.85687,1.85687,1.85662,1.85662,12000000.0
2007-01-23 23:36:00,1.8569,1.8569,1.85651,1.85657,9000000.0
2007-01-23 23:38:00,1.85627,1.85627,1.856,1.85626,8000000.0
2007-01-23 23:39:00,1.85589,1.85615,1.85578,1.85603,11000000.0
2007-01-23 23:40:00,1.8562,1.85648,1.85606,1.85606,21000000.0
2007-01-23 23:41:00,1.85648,1.85675,1.8563,1.85675,7000000.0
2007-01-23 23:42:00,1.85663,1.85663,1.85649,1.8566,19000000.0
2007-01-23 23:43:00,1.85661,1.85661,1.85637,1.85637,7000000.0
2007-01-23 23:44:00,1.85655,1.85655,1.85625,1.85625,8000000.0
2007-01-23 23:45:00,1.85609,1.85658,1.85606,1.85658,7000000.0
2007-01-23 23:46:00,1.85652,1.85652,1.85637,1.85637,8000000.0
2007-01-23 23:48:00,1.85644,1.85646,1.85636,1.85636,8000000.0
2007-01-23 23:49:00,1.85639,1.85668,1.85633,1.85666,8000000.0
2007-01-23 23:50:00,1.85637,1.85639,1.85622,1.85622,8000000.0
2007-01-23 23:51:00,1.85637,1.85642,1.85623,1.85636,7000000.0
2007-01-23 23:52:00,1.85641,1.85643,1.85619,1.85619,7000000.0
2007-01-23 23:53:00,1.856,1.8561,1.85567,1.85567,10000000.0
2007-01-23 23:54:00,1.85547,1.85596,1.85547,1.85573,7000000.0
2007-01-23 23:55:00,1.85574,1.85589,1.8557,1.85589,9000000.0
2007-01-23 23:56:00,1.85583,1.85611,1.85582,1.85603,12000000.0
2007-01-23 23:57:00,1.85629,1.85629,1.85621,1.85621,6000000.0
2007-01-23 23:58:00,1.85592,1.85592,1.85576,1.85576,8000000.0
2007-01-23 23:59:00,1.85599,1.85599,1.8558,1.8558,6000000.0
2007-01-24 00:00:00,1.8557,1.85579,1.85556,1.85579,7000000.0
2007-01-24 00:01:00,1.85562,1.85583,1.85555,1.85583,8000000.0
2007-01-24 00:02:00,1.85562,1.85562,1.8551,1.85512,9000000.0
2007-01-24 00:03:00,1.8555,1.8555,1.85496,1.85496,5000000.0
2007-01-24 00:04:00,1.85418,1.85506,1.85418,1.85506,10000000.0
2007-01-24 00:05:00,1.85553,1.85553,1.85519,1.85532,9000000.0
2007-01-24 00:06:00,1.85533,1.85533,1.85516,1.85516,8000000.0
2007-01-24 00:07:00,1.8553,1.85548,1.85507,1.85524,9000000.0
2007-01-24 00:08:00,1.85498,1.85529,1.8549,1.85525,8000000.0
2007-01-24 00:09:00,1.85537,1.85583,1.85537,1.85583,9000000.0
2007-01-24 00:10:00,1.85565,1.85565,1.85545,1.85546,23000000.0
2007-01-24 00:11:00,1.85555,1.85562,1.85543,1.85556,11000000.0
2007-01-24 00:12:00,1.85537,1.85537,1.85499,1.85499,9000000.0
2007-01-24 00:13:00,1.85508,1.85521,1.85492,1.85521,8000000.0
2007-01-24 00:14:00,1.85538,1.85558,1.85538,1.85556,7000000.0
2007-01-24 00:15:00,1.85553,1.85579,1.85529,1.85579,10000000.0
2007-01-24 00:16:00,1.85564,1.85564,1.85537,1.85537,9000000.0
2007-01-24 00:17:00,1.85553,1.85569,1.85553,1.85569,7000000.0
2007-01-24 00:18:00,1.85549,1.85549,1.85502,1.85502,8000000.0
2007-01-24 00:19:00,1.85491,1.85535,1.85479,1.85517,11000000.0
2007-01-24 00:20:00,1.85549,1.85572,1.85542,1.85572,9000000.0
2007-01-24 00:21:00,1.85602,1.85624,1.85602,1.8561,8000000.0
2007-01-24 00:22:00,1.85572,1.85572,1.85544,1.85552,6000000.0
2007-01-24 00:23:00,1.85528,1.85536,1.85521,1.85536,7000000.0
2007-01-24 00:24:00,1.85512,1.85532,1.85506,1.85522,8000000.0
2007-01-24 00:25:00,1.85517,1.85521,1.85514,1.85521,11000000.0
2007-01-24 00:26:00,1.85515,1.85515,1.85487,1.85506,7000000.0
2007-01-24 00:27:00,1.85474,1.8548,1.85472,1.85478,10000000.0
2007-01-24 00:28:00,1.85483,1.85512,1.85481,1.85488,8000000.0
2007-01-24 00:29:00,1.85513,1.8552,1.85484,1.85484,6000000.0
2007-01-24 00:30:00,1.85492,1.85527,1.85486,1.85527,7000000.0
2007-01-24 00:31:00,1.85521,1.85521,1.85501,1.85508,7000000.0
2007-01-24 00:32:00,1.8551,1.85532,1.85505,1.85532,7000000.0
2007-01-24 00:33:00,1.85528,1.85528,1.85511,1.8552,7000000.0
2007-01-24 00:34:00,1.85528,1.85528,1.85508,1.85508,7000000.0
2007-01-24 00:35:00,1.85502,1.85546,1.85502,1.85546,6000000.0
2007-01-24 00:36:00,1.85553,1.85568,1.85553,1.85563,11000000.0
2007-01-24 00:37:00,1.85567,1.85615,1.85567,1.85615,6000000.0
2007-01-24 00:38:00,1.856,1.856,1.85579,1.85579,7000000.0
2007-01-24 00:39:00,1.85586,1.85617,1.85586,1.85613,10000000.0
2007-01-24 00:40:00,1.85587,1.85597,1.85578,1.85578,7000000.0
2007-01-24 00:41:00,1.8557,1.85588,1.8557,1.85588,6000000.0
2007-01-24 00:43:00,1.85582,1.856,1.85582,1.85599,7000000.0
2007-01-24 00:44:00,1.85601,1.85608,1.85548,1.85591,11000000.0
2007-01-24 00:45:00,1.85578,1.85578,1.8555,1.8555,7000000.0
2007-01-24 00:46:00,1.8556,1.85565,1.85544,1.85562,10000000.0
2007-01-24 00:47:00,1.85535,1.85552,1.85528,1.85552,7000000.0
2007-01-24 00:48:00,1.85561,1.8557,1.85555,1.85565,8000000.0
2007-01-24 00:49:00,1.85567,1.85567,1.85519,1.85519,5000000.0
2007-01-24 00:50:00,1.85536,1.85577,1.85536,1.85565,10000000.0
2007-01-24 00:51:00,1.85566,1.85566,1.85549,1.85552,5000000.0
2007-01-24 00:52:00,1.8556,1.85569,1.85543,1.85543,7000000.0
2007-01-24 00:53:00,1.85552,1.85583,1.85552,1.85583,11000000.0
2007-01-24 00:54:00,1.85584,1.85584,1.8555,1.85552,10000000.0
2007-01-24 00:55:00,1.85563,1.85563,1.85526,1.85532,7000000.0
2007-01-24 00:56:00,1.85526,1.85574,1.85526,1.85574,6000000.0
2007-01-24 00:57:00,1.85604,1.85639,1.85604,1.85636,8000000.0
2007-01-24 00:58:00,1.85628,1.85628,1.85618,1.85628,10000000.0
2007-01-24 00:59:00,1.85624,1.85624,1.85614,1.85619,7000000.0
2007-01-24 01:00:00,1.8563,1.8563,1.85606,1.85628,19000000.0
2007-01-24 01:01:00,1.8563,1.8563,1.85579,1.85579,12000000.0
2007-01-24 01:02:00,1.85583,1.85607,1.8558,1.85582,8000000.0
2007-01-24 01:03:00,1.8559,1.8559,1.85561,1.85583,7000000.0
2007-01-24 01:04:00,1.85606,1.85634,1.85591,1.85625,8000000.0
2007-01-24 01:06:00,1.85655,1.85683,1.85655,1.85683,8000000.0
2007-01-24 01:07:00,1.85668,1.85681,1.85668,1.85681,11000000.0
2007-01-24 01:08:00,1.85692,1.85692,1.85653,1.85658,10000000.0
2007-01-24 01:09:00,1.85675,1.85695,1.85665,1.85694,8000000.0
2007-01-24 01:10:00,1.8569,1.85695,1.85669,1.85694,10000000.0
2007-01-24 01:11:00,1.8569,1.85692,1.8567,1.8567,11000000.0
2007-01-24 01:12:00,1.85678,1.85678,1.85672,1.85674,8000000.0
2007-01-24 01:13:00,1.85663,1.85676,1.85663,1.85668,8000000.0
2007-01-24 01:14:00,1.85668,1.85672,1.85654,1.85656,10000000.0
2007-01-24 01:15:00,1.85652,1.85678,1.8565,1.85678,10000000.0
2007-01-24 01:16:00,1.85686,1.85686,1.85655,1.85665,8000000.0
2007-01-24 01:17:00,1.85673,1.85694,1.85658,1.85658,11000000.0
2007-01-24 01:18:00,1.85684,1.85692,1.85666,1.85679,10000000.0
2007-01-24 01:19:00,1.8568,1.8568,1.85665,1.85665,11000000.0
2007-01-24 01:20:00,1.85672,1.8568,1.85663,1.85663,13000000.0
2007-01-24 01:21:00,1.85729,1.85753,1.85729,1.85753,7000000.0
2007-01-24 01:22:00,1.8567,1.85702,1.8567,1.85702,7000000.0
2007-01-24 01:26:00,1.85757,1.85757,1.85714,1.85714,14000000.0
2007-01-24 01:27:00,1.85687,1.85704,1.85687,1.85704,15000000.0
2007-01-24 01:28:00,1.85707,1.85754,1.85707,1.85754,9000000.0
2007-01-24 01:29:00,1.85705,1.85719,1.85691,1.85691,10000000.0
2007-01-24 01:30:00,1.85693,1.85739,1.85691,1.85739,10000000.0
2007-01-24 01:31:00,1.85768,1.85768,1.8573,1.85737,7000000.0
2007-01-24 01:32:00,1.85758,1.85758,1.85731,1.85737,18000000.0
2007-01-24 01:33:00,1.85747,1.85783,1.85747,1.85783,6000000.0
2007-01-24 01:34:00,1.85764,1.85764,1.85744,1.85757,16000000.0
2007-01-24 01:35:00,1.85764,1.85775,1.85757,1.85775,8000000.0
2007-01-24 01:36:00,1.85767,1.8577,1.85751,1.85751,9000000.0
2007-01-24 01:37:00,1.85763,1.85763,1.85736,1.85753,5000000.0
2007-01-24 01:38:00,1.85751,1.85751,1.85735,1.85751,12000000.0
2007-01-24 01:39:00,1.85741,1.85771,1.85739,1.85771,12000000.0
2007-01-24 01:40:00,1.85781,1.85781,1.8576,1.8576,7000000.0
2007-01-24 01:41:00,1.85763,1.85781,1.85763,1.85781,11000000.0
2007-01-24 01:42:00,1.85772,1.85772,1.85765,1.85765,7000000.0
2007-01-24 01:43:00,1.85761,1.85761,1.85699,1.85726,8000000.0
2007-01-24 01:44:00,1.85722,1.85732,1.85687,1.85687,7000000.0
2007-01-24 01:45:00,1.85717,1.8574,1.85717,1.8573,7000000.0
2007-01-24 01:46:00,1.85723,1.85754,1.85711,1.85754,7000000.0
2007-01-24 01:47:00,1.85736,1.85759,1.85736,1.8575,14000000.0
2007-01-24 01:48:00,1.8576,1.85776,1.85749,1.85776,7000000.0
2007-01-24 01:50:00,1.85755,1.85759,1.85752,1.85757,10000000.0
2007-01-24 01:51:00,1.85764,1.85779,1.85755,1.85755,16000000.0
2007-01-24 01:52:00,1.85785,1.85825,1.85785,1.85825,13000000.0
2007-01-24 01:53:00,1.85835,1.85857,1.85835,1.85857,7000000.0
2007-01-24 01:54:00,1.85808,1.85831,1.85797,1.85831,9000000.0
2007-01-24 01:55:00,1.85816,1.85826,1.85799,1.85799,11000000.0
2007-01-24 01:56:00,1.85816,1.85834,1.85816,1.85834,17000000.0
2007-01-24 01:57:00,1.85823,1.85823,1.85785,1.85805,13000000.0
2007-01-24 01:58:00,1.85796,1.85799,1.85793,1.85794,10000000.0
2007-01-24 01:59:00,1.85788,1.85791,1.85764,1.85791,7000000.0
2007-01-24 02:00:00,1.85795,1.85805,1.85781,1.85805,10000000.0
2007-01-24 02:01:00,1.85772,1.85794,1.85772,1.85786,8000000.0
2007-01-24 02:02:00,1.8579,1.8579,1.85761,1.85772,7000000.0
2007-01-24 02:03:00,1.85713,1.85751,1.85522,1.85751,10000000.0
2007-01-24 02:04:00,1.85771,1.85776,1.85767,1.85776,7000000.0
2007-01-24 02:05:00,1.8577,1.85779,1.85754,1.85764,10000000.0
2007-01-24 02:07:00,1.85765,1.85772,1.85756,1.85765,8000000.0
2007-01-24 02:08:00,1.85773,1.8579,1.85773,1.8579,8000000.0
2007-01-24 02:09:00,1.85769,1.85795,1.85767,1.85795,7000000.0
2007-01-24 02:10:00,1.85797,1.8581,1.85781,1.85781,9000000.0
2007-01-24 02:12:00,1.85746,1.85757,1.85717,1.8574,8000000.0
2007-01-24 02:13:00,1.85734,1.85734,1.85692,1.85692,7000000.0
2007-01-24 02:14:00,1.85665,1.8573,1.85665,1.8573,9000000.0
2007-01-24 02:15:00,1.85734,1.85764,1.85733,1.85749,8000000.0
2007-01-24 02:16:00,1.85718,1.85726,1.85714,1.85721,8000000.0
2007-01-24 02:17:00,1.85727,1.85742,1.85727,1.85734,11000000.0
2007-01-24 02:18:00,1.85739,1.8577,1.85736,1.85736,7000000.0
2007-01-24 02:19:00,1.85719,1.85719,1.85666,1.85694,11000000.0
2007-01-24 02:20:00,1.85731,1.85768,1.85731,1.85768,6000000.0
2007-01-24 02:21:00,1.85773,1.85782,1.85767,1.85772,7000000.0
2007-01-24 02:23:00,1.85766,1.85767,1.85732,1.85732,10000000.0
2007-01-24 02:24:00,1.85726,1.85726,1.85664,1.85666,11000000.0
2007-01-24 02:25:00,1.85668,1.85718,1.85668,1.85706,11000000.0
2007-01-24 02:26:00,1.85714,1.85714,1.85669,1.85669,8000000.0
2007-01-24 02:27:00,1.8568,1.85721,1.85671,1.85716,9000000.0
2007-01-24 02:28:00,1.85705,1.85705,1.85682,1.8569,10000000.0
2007-01-24 02:29:00,1.85674,1.85674,1.85644,1.85671,7000000.0
2007-01-24 02:30:00,1.85712,1.85824,1.85712,1.85821,5000000.0
2007-01-24 02:31:00,1.85802,1.85803,1.85769,1.85774,8000000.0
2007-01-24 02:32:00,1.85765,1.85792,1.85765,1.85765,8000000.0
2007-01-24 02:33:00,1.85763,1.85839,1.85763,1.85831,8000000.0
2007-01-24 02:34:00,1.85806,1.85808,1.85779,1.85783,7000000.0
2007-01-24 02:35:00,1.85771,1.85802,1.85771,1.85792,11000000.0
2007-01-24 02:36:00,1.85777,1.85867,1.85777,1.85867,7000000.0
2007-01-24 02:37:00,1.85925,1.85925,1.85867,1.85869,7000000.0
2007-01-24 02:38:00,1.85817,1.85827,1.85817,1.85824,7000000.0
2007-01-24 02:39:00,1.85848,1.85864,1.85848,1.85851,8000000.0
2007-01-24 02:40:00,1.85893,1.85923,1.85893,1.85914,7000000.0
2007-01-24 02:41:00,1.85939,1.85998,1.85939,1.85998,8000000.0
2007-01-24 02:42:00,1.86016,1.86022,1.85984,1.86022,5000000.0
2007-01-24 02:43:00,1.8608,1.86121,1.86073,1.86121,9000000.0
2007-01-24 02:44:00,1.861,1.86131,1.861,1.86117,7000000.0
2007-01-24 02:45:00,1.86111,1.86111,1.86058,1.86068,8000000.0
2007-01-24 02:46:00,1.86037,1.86037,1.85964,1.85964,8000000.0
2007-01-24 02:47:00,1.85988,1.86016,1.85922,1.85924,9000000.0
2007-01-24 02:48:00,1.8592,1.85955,1.8592,1.85955,8000000.0
2007-01-24 02:49:00,1.85931,1.85931,1.85896,1.85912,11000000.0
2007-01-24 02:50:00,1.85892,1.85892,1.85839,1.85864,7000000.0
2007-01-24 02:51:00,1.8588,1.8593,1.85879,1.8593,8000000.0
2007-01-24 02:52:00,1.85921,1.85921,1.85859,1.85915,6000000.0
2007-01-24 02:53:00,1.85888,1.85892,1.85835,1.85835,8000000.0
2007-01-24 02:54:00,1.85831,1.85846,1.85831,1.85835,8000000.0
2007-01-24 02:55:00,1.85852,1.85875,1.85845,1.85856,8000000.0
2007-01-24 02:56:00,1.85851,1.85851,1.85689,1.85689,7000000.0
2007-01-24 02:57:00,1.85721,1.85804,1.8572,1.85804,8000000.0
2007-01-24 02:58:00,1.85831,1.85831,1.85779,1.85779,6000000.0
2007-01-24 02:59:00,1.85762,1.8578,1.85754,1.8578,9000000.0
2007-01-24 03:00:00,1.85777,1.85777,1.85748,1.85748,6000000.0
2007-01-24 03:01:00,1.85782,1.85782,1.85756,1.85763,8000000.0
2007-01-24 03:02:00,1.85756,1.85768,1.85746,1.85752,11000000.0
2007-01-24 03:03:00,1.8572,1.8572,1.85693,1.85693,7000000.0
2007-01-24 03:04:00,1.85685,1.85718,1.85674,1.85693,7000000.0
2007-01-24 03:05:00,1.85716,1.85716,1.85693,1.85713,8000000.0
2007-01-24 03:06:00,1.85648,1.85667,1.85648,1.85667,8000000.0
2007-01-24 03:07:00,1.85662,1.85667,1.85644,1.85667,8000000.0
2007-01-24 03:08:00,1.85672,1.85672,1.85658,1.85667,5000000.0
2007-01-24 03:09:00,1.85667,1.85667,1.85639,1.85639,8000000.0
2007-01-24 03:10:00,1.85634,1.85661,1.85622,1.85622,7000000.0
2007-01-24 03:11:00,1.85627,1.85629,1.85613,1.85627,10000000.0
2007-01-24 03:12:00,1.85605,1.85605,1.85474,1.8548,7000000.0
2007-01-24 03:13:00,1.8555,1.85572,1.85532,1.85532,11000000.0
2007-01-24 03:14:00,1.85571,1.85571,1.85539,1.85539,11000000.0
2007-01-24 03:15:00,1.85567,1.85578,1.85567,1.8557,7000000.0
2007-01-24 03:16:00,1.8552,1.8552,1.85478,1.85518,7000000.0
2007-01-24 03:17:00,1.8555,1.85573,1.85503,1.85548,11000000.0
2007-01-24 03:18:00,1.85541,1.85585,1.85541,1.85578,10000000.0
2007-01-24 03:19:00,1.85648,1.85725,1.85648,1.85721,9000000.0
2007-01-24 03:20:00,1.85724,1.85724,1.85673,1.85704,7000000.0
2007-01-24 03:21:00,1.85698,1.85698,1.85638,1.85638,7000000.0
2007-01-24 03:22:00,1.85659,1.85659,1.85635,1.85635,7000000.0
2007-01-24 03:23:00,1.85635,1.85666,1.85635,1.85666,7000000.0
2007-01-24 03:24:00,1.85645,1.85679,1.85461,1.85679,8000000.0
2007-01-24 03:25:00,1.85747,1.85804,1.85747,1.85804,8000000.0
2007-01-24 03:26:00,1.85849,1.85949,1.85849,1.85921,11000000.0
2007-01-24 03:27:00,1.85911,1.85924,1.85904,1.85922,8000000.0
2007-01-24 03:28:00,1.85931,1.85936,1.8591,1.8591,10000000.0
2007-01-24 03:29:00,1.8593,1.8593,1.85888,1.85904,11000000.0
2007-01-24 03:30:00,1.8589,1.85901,1.85887,1.85897,7000000.0
2007-01-24 03:31:00,1.85904,1.8592,1.85904,1.85905,9000000.0
2007-01-24 03:32:00,1.85887,1.85893,1.8587,1.85893,6000000.0
2007-01-24 03:33:00,1.85891,1.85936,1.85888,1.85936,7000000.0
2007-01-24 03:34:00,1.85932,1.8594,1.85912,1.8594,8000000.0
2007-01-24 03:35:00,1.859,1.85923,1.85879,1.85923,10000000.0
2007-01-24 03:36:00,1.85953,1.85953,1.85905,1.85905,5000000.0
2007-01-24 03:37:00,1.85916,1.85943,1.85916,1.85932,9000000.0
2007-01-24 03:38:00,1.85934,1.85934,1.85874,1.8588,7000000.0
2007-01-24 03:39:00,1.85878,1.85882,1.85859,1.85859,8000000.0
2007-01-24 03:40:00,1.85863,1.85883,1.85863,1.85883,4000000.0
2007-01-24 03:41:00,1.85892,1.85914,1.85877,1.85914,10000000.0
2007-01-24 03:42:00,1.85913,1.85929,1.85913,1.85927,10000000.0
2007-01-24 03:43:00,1.85912,1.85927,1.85906,1.85909,8000000.0
2007-01-24 03:44:00,1.85903,1.85918,1.85903,1.85918,5000000.0
2007-01-24 03:45:00,1.85923,1.85934,1.85905,1.85934,8000000.0
2007-01-24 03:46:00,1.85927,1.85945,1.8591,1.85915,7000000.0
2007-01-24 03:47:00,1.85953,1.85966,1.85944,1.85944,7000000.0
2007-01-24 03:48:00,1.85931,1.85963,1.85931,1.85963,6000000.0
2007-01-24 03:49:00,1.85947,1.85947,1.85921,1.85943,8000000.0
2007-01-24 03:50:00,1.85876,1.8588,1.85855,1.85859,8000000.0
2007-01-24 03:51:00,1.85856,1.85888,1.85856,1.85867,9000000.0
2007-01-24 03:52:00,1.85866,1.85878,1.85863,1.85873,8000000.0
2007-01-24 03:53:00,1.85864,1.8589,1.85863,1.85881,10000000.0
2007-01-24 03:54:00,1.8588,1.8588,1.85856,1.85856,7000000.0
2007-01-24 03:55:00,1.85875,1.85905,1.85859,1.85905,7000000.0
2007-01-24 03:56:00,1.85933,1.8595,1.85909,1.8595,7000000.0
2007-01-24 03:57:00,1.8594,1.85973,1.85939,1.85973,8000000.0
2007-01-24 03:58:00,1.85976,1.85976,1.8577,1.85926,7000000.0
2007-01-24 03:59:00,1.85913,1.85918,1.85879,1.85879,7000000.0
2007-01-24 04:00:00,1.85895,1.859,1.85881,1.859,6000000.0
2007-01-24 04:01:00,1.85914,1.85923,1.85901,1.85923,7000000.0
2007-01-24 04:02:00,1.85879,1.85909,1.85879,1.85908,8000000.0
2007-01-24 04:03:00,1.85919,1.85948,1.8591,1.85947,8000000.0
2007-01-24 04:04:00,1.86009,1.86056,1.86009,1.86038,8000000.0
2007-01-24 04:05:00,1.86098,1.86118,1.86095,1.86104,8000000.0
2007-01-24 04:06:00,1.86099,1.86133,1.86091,1.86114,9000000.0
2007-01-24 04:07:00,1.86105,1.8611,1.86067,1.86067,11000000.0
2007-01-24 04:08:00,1.86033,1.86035,1.85987,1.85987,7000000.0
2007-01-24 04:09:00,1.86,1.86,1.85965,1.85994,7000000.0
2007-01-24 04:10:00,1.86036,1.86062,1.86036,1.86052,8000000.0
2007-01-24 04:12:00,1.86043,1.86059,1.86029,1.86029,7000000.0
2007-01-24 04:13:00,1.86031,1.86105,1.86031,1.86071,8000000.0
2007-01-24 04:14:00,1.86048,1.86048,1.86015,1.86015,7000000.0
2007-01-24 04:15:00,1.86051,1.86081,1.86051,1.86081,7000000.0
2007-01-24 04:16:00,1.86077,1.86077,1.86054,1.8607,7000000.0
2007-01-24 04:17:00,1.86087,1.86125,1.86087,1.86099,7000000.0
2007-01-24 04:18:00,1.86072,1.86072,1.8605,1.8605,8000000.0
2007-01-24 04:19:00,1.86059,1.86059,1.86023,1.86043,8000000.0
2007-01-24 04:20:00,1.86075,1.8612,1.86066,1.8612,10000000.0
2007-01-24 04:21:00,1.86119,1.86155,1.86119,1.86121,8000000.0
2007-01-24 04:22:00,1.8609,1.86108,1.86073,1.86108,9000000.0
2007-01-24 04:23:00,1.86121,1.86121,1.86072,1.86072,7000000.0
2007-01-24 04:24:00,1.86052,1.86063,1.86045,1.86045,9000000.0
2007-01-24 04:25:00,1.86051,1.86075,1.8604,1.86075,7000000.0
2007-01-24 04:26:00,1.86094,1.86101,1.86059,1.86059,7000000.0
2007-01-24 04:27:00,1.86039,1.86066,1.86039,1.86048,8000000.0
2007-01-24 04:28:00,1.86093,1.86093,1.8607,1.86085,7000000.0
2007-01-24 04:29:00,1.86096,1.86141,1.86096,1.86141,8000000.0
2007-01-24 04:30:00,1.86144,1.86147,1.86117,1.86134,9000000.0
2007-01-24 04:31:00,1.86161,1.86167,1.8615,1.8616,10000000.0
2007-01-24 04:32:00,1.8616,1.86202,1.86146,1.8619,9000000.0
2007-01-24 04:33:00,1.86201,1.86207,1.86191,1.86196,8000000.0
2007-01-24 04:34:00,1.86204,1.86235,1.86198,1.86235,7000000.0
2007-01-24 04:35:00,1.86232,1.86254,1.86231,1.8625,7000000.0
2007-01-24 04:36:00,1.86254,1.86267,1.86254,1.86259,6000000.0
2007-01-24 04:37:00,1.86239,1.86264,1.86239,1.86261,11000000.0
2007-01-24 04:38:00,1.86274,1.86315,1.86273,1.86315,9000000.0
2007-01-24 04:39:00,1.86319,1.86319,1.86295,1.86295,9000000.0
2007-01-24 04:40:00,1.86302,1.86319,1.86291,1.86291,9000000.0
2007-01-24 04:41:00,1.86298,1.86312,1.86288,1.8629,8000000.0
2007-01-24 04:42:00,1.86269,1.8628,1.86254,1.86269,7000000.0
2007-01-24 04:43:00,1.86258,1.86265,1.86215,1.86229,11000000.0
2007-01-24 04:44:00,1.86272,1.86272,1.86238,1.86241,9000000.0
2007-01-24 04:45:00,1.86224,1.8623,1.86201,1.8623,8000000.0
2007-01-24 04:46:00,1.86243,1.8625,1.86221,1.86221,6000000.0
2007-01-24 04:47:00,1.86215,1.86236,1.86215,1.86224,5000000.0
2007-01-24 04:48:00,1.86251,1.86266,1.86251,1.86254,7000000.0
2007-01-24 04:49:00,1.86253,1.86256,1.86226,1.8624,11000000.0
2007-01-24 04:50:00,1.86232,1.86238,1.86225,1.86232,8000000.0
2007-01-24 04:52:00,1.86258,1.86274,1.86248,1.86248,10000000.0
2007-01-24 04:53:00,1.86255,1.86285,1.86247,1.86247,9000000.0
2007-01-24 04:54:00,1.8628,1.86284,1.86271,1.86276,7000000.0
2007-01-24 04:55:00,1.86276,1.86285,1.86249,1.86249,8000000.0
2007-01-24 04:56:00,1.86227,1.86234,1.86194,1.86194,7000000.0
2007-01-24 04:57:00,1.86244,1.86272,1.86244,1.86272,8000000.0
2007-01-24 04:58:00,1.86278,1.86278,1.86226,1.86228,8000000.0
2007-01-24 05:00:00,1.86222,1.86246,1.86221,1.86246,7000000.0
2007-01-24 05:01:00,1.86278,1.86291,1.86269,1.86269,7000000.0
2007-01-24 05:02:00,1.8628,1.8628,1.86229,1.86229,7000000.0
2007-01-24 05:03:00,1.86247,1.86261,1.86226,1.86226,7000000.0
2007-01-24 05:04:00,1.86208,1.86241,1.86167,1.86167,7000000.0
2007-01-24 05:05:00,1.86111,1.86156,1.86111,1.86155,8000000.0
2007-01-24 05:06:00,1.86139,1.86185,1.86138,1.86184,8000000.0
2007-01-24 05:07:00,1.86224,1.86224,1.86172,1.86214,8000000.0
2007-01-24 05:08:00,1.86186,1.86186,1.86137,1.86137,10000000.0
2007-01-24 05:09:00,1.86186,1.86209,1.86176,1.86209,7000000.0
2007-01-24 05:10:00,1.8621,1.8621,1.86184,1.86184,7000000.0
2007-01-24 05:11:00,1.8619,1.86204,1.86181,1.86186,8000000.0
2007-01-24 05:12:00,1.86148,1.86185,1.86148,1.86185,11000000.0
2007-01-24 05:13:00,1.86214,1.86214,1.86162,1.86195,8000000.0
2007-01-24 05:14:00,1.86217,1.86217,1.86182,1.86217,11000000.0
2007-01-24 05:15:00,1.86221,1.86221,1.86184,1.86184,11000000.0
2007-01-24 05:16:00,1.86209,1.86211,1.86175,1.86175,9000000.0
2007-01-24 05:17:00,1.86155,1.86187,1.86155,1.86187,8000000.0
2007-01-24 05:18:00,1.86215,1.86241,1.86205,1.86241,8000000.0
2007-01-24 05:19:00,1.86223,1.86242,1.86209,1.86242,7000000.0
2007-01-24 05:20:00,1.86245,1.86249,1.86237,1.86249,10000000.0
2007-01-24 05:21:00,1.86214,1.86233,1.86214,1.86228,8000000.0
2007-01-24 05:22:00,1.86225,1.86245,1.86218,1.86218,7000000.0
2007-01-24 05:23:00,1.86254,1.86257,1.86247,1.8625,10000000.0
2007-01-24 05:25:00,1.86248,1.86248,1.86229,1.86229,7000000.0
2007-01-24 05:26:00,1.86225,1.86225,1.86185,1.86197,7000000.0
2007-01-24 05:27:00,1.86184,1.86198,1.86172,1.86176,8000000.0
2007-01-24 05:28:00,1.86192,1.86192,1.86167,1.86167,9000000.0
2007-01-24 05:29:00,1.86205,1.86211,1.86194,1.86205,7000000.0
2007-01-24 05:30:00,1.86254,1.8629,1.86254,1.86262,7000000.0
2007-01-24 05:31:00,1.86268,1.86268,1.86229,1.86252,8000000.0
2007-01-24 05:32:00,1.86265,1.86281,1.86265,1.86281,8000000.0
2007-01-24 05:33:00,1.86288,1.86297,1.86274,1.86284,9000000.0
2007-01-24 05:34:00,1.86297,1.86297,1.86251,1.86251,5000000.0
2007-01-24 05:35:00,1.86243,1.86243,1.86193,1.86193,7000000.0
2007-01-24 05:36:00,1.86224,1.86295,1.86224,1.86295,11000000.0
2007-01-24 05:37:00,1.86295,1.86295,1.86279,1.86286,7000000.0
2007-01-24 05:38:00,1.8628,1.86284,1.86268,1.86268,6000000.0
2007-01-24 05:39:00,1.86281,1.86311,1.86268,1.86311,7000000.0
2007-01-24 05:40:00,1.86304,1.86308,1.86275,1.86276,8000000.0
2007-01-24 05:41:00,1.86266,1.86299,1.86258,1.86299,8000000.0
2007-01-24 05:42:00,1.86289,1.86373,1.86289,1.86373,7000000.0
2007-01-24 05:43:00,1.86372,1.86372,1.86327,1.8633,9000000.0
2007-01-24 05:44:00,1.86323,1.8635,1.86323,1.86345,8000000.0
2007-01-24 05:45:00,1.86319,1.86339,1.86317,1.86339,11000000.0
2007-01-24 05:46:00,1.86398,1.86407,1.86365,1.86365,5000000.0
2007-01-24 05:48:00,1.86346,1.86362,1.86341,1.86356,7000000.0
2007-01-24 05:49:00,1.86358,1.86371,1.86357,1.86357,8000000.0
2007-01-24 05:50:00,1.8635,1.86368,1.86331,1.86331,9000000.0
2007-01-24 05:51:00,1.86314,1.86347,1.86314,1.86347,8000000.0
2007-01-24 05:52:00,1.8634,1.86341,1.86315,1.86329,8000000.0
2007-01-24 05:53:00,1.863,1.86306,1.86297,1.86306,7000000.0
2007-01-24 05:54:00,1.863,1.863,1.86283,1.86283,10000000.0
2007-01-24 05:55:00,1.86281,1.86327,1.8628,1.86327,8000000.0
2007-01-24 05:56:00,1.86335,1.86335,1.8632,1.86325,5000000.0
2007-01-24 05:57:00,1.86342,1.86355,1.86338,1.86347,8000000.0
2007-01-24 05:58:00,1.8634,1.8634,1.86273,1.86273,9000000.0
2007-01-24 05:59:00,1.86279,1.86317,1.86279,1.86317,10000000.0
2007-01-24 06:00:00,1.86322,1.86347,1.86322,1.86335,8000000.0
2007-01-24 06:01:00,1.86342,1.86349,1.86323,1.86323,7000000.0
2007-01-24 06:02:00,1.86337,1.86354,1.86337,1.86342,7000000.0
2007-01-24 06:03:00,1.86346,1.8635,1.86325,1.86325,8000000.0
2007-01-24 06:04:00,1.86297,1.86302,1.86276,1.86302,7000000.0
2007-01-24 06:05:00,1.86332,1.8635,1.86302,1.8635,7000000.0
2007-01-24 06:06:00,1.86377,1.86399,1.86364,1.86399,5000000.0
2007-01-24 06:07:00,1.8639,1.8639,1.8638,1.8638,7000000.0
2007-01-24 06:08:00,1.86406,1.86439,1.86406,1.86439,6000000.0
2007-01-24 06:09:00,1.86445,1.86445,1.8639,1.86421,8000000.0
2007-01-24 06:10:00,1.86439,1.86439,1.86409,1.86409,8000000.0
2007-01-24 06:11:00,1.86402,1.86402,1.8638,1.86383,8000000.0
2007-01-24 06:12:00,1.86382,1.86401,1.86381,1.86401,8000000.0
2007-01-24 06:13:00,1.86375,1.86375,1.86279,1.86279,8000000.0
2007-01-24 06:14:00,1.863,1.86369,1.863,1.86369,7000000.0
2007-01-24 06:15:00,1.86327,1.86339,1.86314,1.86314,8000000.0
2007-01-24 06:16:00,1.86324,1.86324,1.86298,1.86298,5000000.0
2007-01-24 06:17:00,1.86329,1.86366,1.86329,1.86366,7000000.0
2007-01-24 06:18:00,1.86338,1.86352,1.86327,1.86352,9000000.0
2007-01-24 06:19:00,1.86368,1.8639,1.86367,1.86367,7000000.0
2007-01-24 06:20:00,1.86353,1.86398,1.86353,1.86398,4000000.0
2007-01-24 06:21:00,1.86376,1.86392,1.86359,1.86375,8000000.0
2007-01-24 06:22:00,1.86399,1.86399,1.86356,1.86377,8000000.0
2007-01-24 06:23:00,1.86378,1.8638,1.86361,1.86375,8000000.0
2007-01-24 06:24:00,1.86381,1.86393,1.86375,1.8638,11000000.0
2007-01-24 06:25:00,1.86377,1.86377,1.86359,1.86359,11000000.0
2007-01-24 06:26:00,1.86358,1.8638,1.86345,1.86367,11000000.0
2007-01-24 06:28:00,1.86369,1.86369,1.86345,1.86364,8000000.0
2007-01-24 06:29:00,1.86366,1.86378,1.8636,1.86373,8000000.0
2007-01-24 06:30:00,1.86378,1.86378,1.86349,1.86353,8000000.0
2007-01-24 06:31:00,1.86352,1.86353,1.86332,1.86353,7000000.0
2007-01-24 06:32:00,1.86357,1.86378,1.86357,1.8637,6000000.0
2007-01-24 06:33:00,1.86384,1.86384,1.86365,1.8637,7000000.0
2007-01-24 06:34:00,1.86374,1.86383,1.86336,1.86336,7000000.0
2007-01-24 06:35:00,1.86348,1.8639,1.86348,1.86384,11000000.0
2007-01-24 06:36:00,1.86378,1.86378,1.86351,1.86351,5000000.0
2007-01-24 06:37:00,1.86338,1.86352,1.86327,1.86352,10000000.0
2007-01-24 06:38:00,1.8638,1.86386,1.86369,1.86369,8000000.0
2007-01-24 06:39:00,1.86373,1.86376,1.86361,1.8637,11000000.0
2007-01-24 06:41:00,1.8636,1.86374,1.8636,1.86365,7000000.0
2007-01-24 06:42:00,1.86357,1.8637,1.86357,1.86366,5000000.0
2007-01-24 06:43:00,1.86343,1.86369,1.86343,1.86369,7000000.0
2007-01-24 06:44:00,1.86379,1.86395,1.86356,1.86395,8000000.0
2007-01-24 06:45:00,1.86403,1.86403,1.86374,1.86379,8000000.0
2007-01-24 06:46:00,1.86376,1.86451,1.86375,1.86429,10000000.0
2007-01-24 06:47:00,1.86429,1.86449,1.86428,1.86438,8000000.0
2007-01-24 06:49:00,1.86449,1.86459,1.86441,1.86448,8000000.0
2007-01-24 06:50:00,1.86417,1.86427,1.86415,1.86427,5000000.0
2007-01-24 06:51:00,1.8643,1.86441,1.86418,1.8642,10000000.0
2007-01-24 06:52:00,1.8643,1.86462,1.86426,1.86462,8000000.0
2007-01-24 06:53:00,1.86473,1.86503,1.86462,1.86502,8000000.0
2007-01-24 06:54:00,1.8653,1.8653,1.86448,1.86448,7000000.0
2007-01-24 06:55:00,1.86485,1.86491,1.86437,1.86491,7000000.0
2007-01-24 06:56:00,1.86486,1.86486,1.86477,1.86477,2000000.0
2007-01-24 06:57:00,1.86474,1.86476,1.86455,1.86474,7000000.0
2007-01-24 06:58:00,1.86463,1.86463,1.86425,1.86433,7000000.0
2007-01-24 06:59:00,1.86454,1.86467,1.86444,1.86458,7000000.0
2007-01-24 07:00:00,1.86434,1.86448,1.86399,1.86399,7000000.0
2007-01-24 07:01:00,1.86422,1.86426,1.86394,1.86399,7000000.0
2007-01-24 07:02:00,1.86391,1.86391,1.86375,1.86375,7000000.0
2007-01-24 07:03:00,1.86378,1.86427,1.86378,1.86427,7000000.0
2007-01-24 07:04:00,1.86415,1.86425,1.86408,1.86425,8000000.0
2007-01-24 07:05:00,1.86433,1.86474,1.86405,1.86474,11000000.0
2007-01-24 07:06:00,1.86455,1.86498,1.8644,1.8645,11000000.0
2007-01-24 07:07:00,1.86431,1.86431,1.86389,1.86398,11000000.0
2007-01-24 07:08:00,1.86399,1.86428,1.86399,1.86428,9000000.0
2007-01-24 07:09:00,1.86431,1.86431,1.86403,1.8643,8000000.0
2007-01-24 07:10:00,1.86415,1.86417,1.86401,1.86412,7000000.0
2007-01-24 07:11:00,1.8642,1.86443,1.8642,1.86435,10000000.0
2007-01-24 07:12:00,1.86421,1.8643,1.86392,1.86407,7000000.0
2007-01-24 07:13:00,1.86378,1.86394,1.86378,1.86387,8000000.0
2007-01-24 07:14:00,1.86387,1.86407,1.86387,1.86407,7000000.0
2007-01-24 07:15:00,1.86435,1.86435,1.86402,1.86402,10000000.0
2007-01-24 07:16:00,1.86402,1.86405,1.86387,1.86405,8000000.0
2007-01-24 07:18:00,1.86396,1.86397,1.86377,1.86377,8000000.0
2007-01-24 07:19:00,1.86379,1.86404,1.86379,1.86397,8000000.0
2007-01-24 07:21:00,1.86416,1.86459,1.86416,1.86459,10000000.0
2007-01-24 07:23:00,1.86458,1.86458,1.8643,1.86448,7000000.0
2007-01-24 07:24:00,1.86452,1.86458,1.86435,1.86435,9000000.0
2007-01-24 07:25:00,1.86422,1.86426,1.86415,1.86419,8000000.0
2007-01-24 07:26:00,1.86415,1.86432,1.86382,1.86382,7000000.0
2007-01-24 07:27:00,1.86393,1.86401,1.86364,1.86364,7000000.0
2007-01-24 07:28:00,1.86366,1.864,1.86366,1.864,7000000.0
2007-01-24 07:29:00,1.86347,1.86351,1.86341,1.86342,8000000.0
2007-01-24 07:30:00,1.86307,1.86348,1.86307,1.86313,8000000.0
2007-01-24 07:31:00,1.86254,1.86319,1.86254,1.86319,7000000.0
2007-01-24 07:32:00,1.86344,1.86344,1.86313,1.8632,9000000.0
2007-01-24 07:33:00,1.86286,1.86335,1.86286,1.86335,8000000.0
2007-01-24 07:34:00,1.86336,1.86336,1.863,1.863,11000000.0
2007-01-24 07:35:00,1.86312,1.86324,1.86312,1.86314,8000000.0
2007-01-24 07:36:00,1.86306,1.86312,1.86299,1.86301,7000000.0
2007-01-24 07:37:00,1.86295,1.86315,1.86278,1.86298,7000000.0
2007-01-24 07:38:00,1.8628,1.86293,1.86253,1.86275,11000000.0
2007-01-24 07:39:00,1.86317,1.86324,1.86299,1.86311,7000000.0
2007-01-24 07:40:00,1.86329,1.86341,1.86327,1.86337,8000000.0
2007-01-24 07:41:00,1.86347,1.86351,1.86325,1.86343,9000000.0
2007-01-24 07:42:00,1.86364,1.86413,1.86364,1.86408,11000000.0
2007-01-24 07:43:00,1.86402,1.86434,1.86402,1.86418,7000000.0
2007-01-24 07:44:00,1.86499,1.86499,1.86472,1.86491,7000000.0
2007-01-24 07:45:00,1.86465,1.86465,1.86358,1.86358,7000000.0
2007-01-24 07:46:00,1.8631,1.86382,1.8631,1.86382,7000000.0
2007-01-24 07:47:00,1.86402,1.86421,1.86402,1.86421,7000000.0
2007-01-24 07:48:00,1.8642,1.86456,1.86394,1.86394,8000000.0
2007-01-24 07:49:00,1.86386,1.86415,1.86386,1.86404,8000000.0
2007-01-24 07:50:00,1.86409,1.86448,1.86409,1.8644,7000000.0
2007-01-24 07:51:00,1.8643,1.86442,1.86416,1.86442,8000000.0
2007-01-24 07:53:00,1.8642,1.86427,1.8641,1.86413,11000000.0
2007-01-24 07:54:00,1.86348,1.86348,1.86318,1.86336,9000000.0
2007-01-24 07:55:00,1.86356,1.86425,1.86356,1.86422,9000000.0
2007-01-24 07:56:00,1.86395,1.86412,1.86395,1.86412,9000000.0
2007-01-24 07:57:00,1.86372,1.86372,1.86322,1.86322,7000000.0
2007-01-24 07:58:00,1.86358,1.86372,1.86358,1.86372,7000000.0
2007-01-24 07:59:00,1.86374,1.86383,1.86343,1.86358,7000000.0
2007-01-24 08:00:00,1.86373,1.8641,1.86373,1.86397,8000000.0
2007-01-24 08:01:00,1.86414,1.86414,1.86372,1.8639,10000000.0
2007-01-24 08:02:00,1.86438,1.86443,1.86425,1.86435,7000000.0
2007-01-24 08:03:00,1.86425,1.86472,1.86425,1.86472,8000000.0
2007-01-24 08:04:00,1.86423,1.8647,1.86423,1.86458,8000000.0
2007-01-24 08:05:00,1.8644,1.86481,1.8644,1.86481,8000000.0
2007-01-24 08:06:00,1.86486,1.86486,1.86465,1.86482,6000000.0
2007-01-24 08:07:00,1.8647,1.8647,1.86441,1.86467,7000000.0
2007-01-24 08:08:00,1.86494,1.86519,1.86485,1.86485,7000000.0
2007-01-24 08:09:00,1.86458,1.8649,1.86458,1.86476,7000000.0
2007-01-24 08:10:00,1.86479,1.86504,1.86465,1.86504,7000000.0
2007-01-24 08:11:00,1.86516,1.86516,1.86472,1.86488,8000000.0
2007-01-24 08:12:00,1.86488,1.86491,1.86457,1.86457,9000000.0
2007-01-24 08:13:00,1.86436,1.86448,1.86422,1.86433,7000000.0
2007-01-24 08:14:00,1.86433,1.86445,1.86401,1.86431,9000000.0
2007-01-24 08:15:00,1.86436,1.86441,1.86429,1.86438,8000000.0
2007-01-24 08:16:00,1.86473,1.86473,1.86452,1.8647,11000000.0
2007-01-24 08:17:00,1.86469,1.86483,1.86468,1.86468,7000000.0
2007-01-24 08:18:00,1.86461,1.86474,1.86448,1.86465,9000000.0
2007-01-24 08:19:00,1.86394,1.86433,1.86394,1.86433,7000000.0
2007-01-24 08:20:00,1.8642,1.86433,1.86412,1.86433,8000000.0
2007-01-24 08:21:00,1.86439,1.86468,1.86439,1.86464,8000000.0
2007-01-24 08:22:00,1.86488,1.8649,1.86452,1.86482,8000000.0
2007-01-24 08:23:00,1.86481,1.86481,1.86445,1.86445,7000000.0
2007-01-24 08:24:00,1.86438,1.86443,1.86436,1.86443,7000000.0
2007-01-24 08:25:00,1.86438,1.86451,1.86438,1.86451,8000000.0
2007-01-24 08:26:00,1.86454,1.86484,1.86454,1.86457,7000000.0
2007-01-24 08:27:00,1.86417,1.86439,1.86409,1.86439,10000000.0
2007-01-24 08:28:00,1.86419,1.86433,1.86416,1.86433,7000000.0
2007-01-24 08:29:00,1.86457,1.86457,1.86418,1.86418,10000000.0
2007-01-24 08:30:00,1.86409,1.86426,1.86395,1.86424,7000000.0
2007-01-24 08:31:00,1.86469,1.86469,1.86424,1.86424,10000000.0
2007-01-24 08:32:00,1.86392,1.86405,1.86381,1.86401,8000000.0
2007-01-24 08:33:00,1.86422,1.86471,1.86422,1.86471,7000000.0
2007-01-24 08:34:00,1.86488,1.8649,1.86479,1.8648,9000000.0
2007-01-24 08:35:00,1.86464,1.86517,1.86464,1.86477,9000000.0
2007-01-24 08:36:00,1.86471,1.865,1.86461,1.865,8000000.0
2007-01-24 08:37:00,1.86506,1.86516,1.8644,1.8644,9000000.0
2007-01-24 08:38:00,1.86467,1.86492,1.86467,1.86483,10000000.0
2007-01-24 08:39:00,1.86485,1.86485,1.86459,1.86459,11000000.0
2007-01-24 08:40:00,1.86448,1.86462,1.86415,1.86462,8000000.0
2007-01-24 08:41:00,1.86434,1.86434,1.86383,1.86398,11000000.0
2007-01-24 08:42:00,1.86403,1.86451,1.86403,1.86451,10000000.0
2007-01-24 08:43:00,1.86442,1.86452,1.86437,1.86441,8000000.0
2007-01-24 08:44:00,1.86451,1.86583,1.86451,1.86583,10000000.0
2007-01-24 08:45:00,1.86661,1.86682,1.8659,1.8659,8000000.0
2007-01-24 08:46:00,1.86568,1.8658,1.86421,1.8658,8000000.0
2007-01-24 08:47:00,1.86611,1.86636,1.86611,1.86636,7000000.0
2007-01-24 08:48:00,1.86639,1.86703,1.86639,1.86703,8000000.0
2007-01-24 08:49:00,1.86746,1.86746,1.86707,1.8671,11000000.0
2007-01-24 08:50:00,1.86664,1.86723,1.86653,1.86713,7000000.0
2007-01-24 08:51:00,1.86657,1.8668,1.86638,1.86677,8000000.0
2007-01-24 08:52:00,1.86691,1.86706,1.86681,1.86681,9000000.0
2007-01-24 08:53:00,1.86667,1.86671,1.86607,1.8664,8000000.0
2007-01-24 08:54:00,1.86645,1.86681,1.86645,1.86658,8000000.0
2007-01-24 08:55:00,1.86639,1.86692,1.86639,1.86692,8000000.0
2007-01-24 08:56:00,1.86712,1.86719,1.86692,1.86704,7000000.0
2007-01-24 08:57:00,1.86686,1.86774,1.86686,1.86774,8000000.0
2007-01-24 08:58:00,1.86729,1.86785,1.8671,1.86785,7000000.0
2007-01-24 08:59:00,1.86789,1.86789,1.86756,1.86756,7000000.0
2007-01-24 09:00:00,1.86724,1.86758,1.86724,1.86741,8000000.0
2007-01-24 09:01:00,1.86794,1.86811,1.86789,1.86811,9000000.0
2007-01-24 09:02:00,1.86796,1.86808,1.86782,1.86808,10000000.0
2007-01-24 09:03:00,1.86793,1.86902,1.86793,1.86899,7000000.0
2007-01-24 09:04:00,1.86914,1.86926,1.86897,1.86901,7000000.0
2007-01-24 09:05:00,1.86851,1.86875,1.86842,1.86842,7000000.0
2007-01-24 09:06:00,1.86795,1.86836,1.86795,1.86818,11000000.0
2007-01-24 09:07:00,1.86769,1.86792,1.86769,1.86785,8000000.0
2007-01-24 09:08:00,1.8678,1.86801,1.86773,1.86799,7000000.0
2007-01-24 09:09:00,1.86749,1.86786,1.86721,1.86786,11000000.0
2007-01-24 09:10:00,1.86793,1.86795,1.86759,1.86759,7000000.0
2007-01-24 09:11:00,1.86748,1.86748,1.86704,1.86704,9000000.0
2007-01-24 09:12:00,1.86705,1.86802,1.86705,1.86771,8000000.0
2007-01-24 09:13:00,1.86757,1.86759,1.86696,1.86696,9000000.0
2007-01-24 09:14:00,1.86682,1.86689,1.86651,1.86651,11000000.0
2007-01-24 09:15:00,1.86669,1.86669,1.86574,1.86574,7000000.0
2007-01-24 09:16:00,1.86647,1.86647,1.86603,1.86635,8000000.0
2007-01-24 09:17:00,1.8666,1.86687,1.8666,1.86681,11000000.0
2007-01-24 09:18:00,1.86711,1.86711,1.86662,1.86662,8000000.0
2007-01-24 09:19:00,1.86663,1.86668,1.86645,1.86645,7000000.0
2007-01-24 09:20:00,1.86669,1.86686,1.86667,1.86677,7000000.0
2007-01-24 09:21:00,1.86682,1.867,1.86658,1.867,8000000.0
2007-01-24 09:22:00,1.86693,1.86765,1.86693,1.86765,8000000.0
2007-01-24 09:23:00,1.86721,1.86775,1.86721,1.86775,7000000.0
2007-01-24 09:24:00,1.86791,1.86791,1.86745,1.8679,8000000.0
2007-01-24 09:25:00,1.86828,1.86945,1.86828,1.86945,7000000.0
2007-01-24 09:26:00,1.86926,1.86926,1.86881,1.86881,11000000.0
2007-01-24 09:27:00,1.86847,1.86859,1.86839,1.86859,11000000.0
2007-01-24 09:28:00,1.86856,1.86931,1.86856,1.86931,9000000.0
2007-01-24 09:29:00,1.86928,1.86928,1.86859,1.86872,8000000.0
2007-01-24 09:30:00,1.86899,1.86907,1.86847,1.86847,7000000.0
2007-01-24 09:31:00,1.86821,1.86857,1.86819,1.86819,7000000.0
2007-01-24 09:32:00,1.86824,1.86846,1.86824,1.86831,7000000.0
2007-01-24 09:33:00,1.86785,1.86792,1.86774,1.86781,8000000.0
2007-01-24 09:34:00,1.86808,1.86818,1.86802,1.86803,7000000.0
2007-01-24 09:35:00,1.86797,1.86816,1.86752,1.86752,10000000.0
2007-01-24 09:36:00,1.8673,1.86759,1.8673,1.86759,8000000.0
2007-01-24 09:37:00,1.86762,1.86762,1.86732,1.86751,11000000.0
2007-01-24 09:38:00,1.86749,1.86817,1.86579,1.86817,11000000.0
2007-01-24 09:39:00,1.86802,1.86802,1.86732,1.86732,7000000.0
2007-01-24 09:40:00,1.86701,1.86706,1.86684,1.86684,9000000.0
2007-01-24 09:41:00,1.86713,1.86734,1.86699,1.86713,8000000.0
2007-01-24 09:42:00,1.86738,1.86746,1.86712,1.86746,10000000.0
2007-01-24 09:43:00,1.86779,1.86789,1.86765,1.86774,11000000.0
2007-01-24 09:44:00,1.86796,1.86818,1.86796,1.86807,8000000.0
2007-01-24 09:45:00,1.86765,1.86775,1.86745,1.86745,7000000.0
2007-01-24 09:46:00,1.86711,1.86763,1.86688,1.86763,11000000.0
2007-01-24 09:47:00,1.86744,1.8677,1.86744,1.86748,9000000.0
2007-01-24 09:48:00,1.86784,1.86794,1.86767,1.86777,7000000.0
2007-01-24 09:49:00,1.86766,1.86851,1.86766,1.86851,11000000.0
2007-01-24 09:50:00,1.86792,1.86792,1.86731,1.86765,8000000.0
2007-01-24 09:51:00,1.86778,1.86778,1.86718,1.86731,8000000.0
2007-01-24 09:52:00,1.86727,1.86751,1.86727,1.86743,8000000.0
2007-01-24 09:53:00,1.86701,1.86746,1.86701,1.86731,10000000.0
2007-01-24 09:54:00,1.86754,1.86771,1.86754,1.86771,2000000.0
2007-01-24 09:55:00,1.868,1.86826,1.86784,1.86826,8000000.0
2007-01-24 09:56:00,1.86791,1.8681,1.86772,1.8679,10000000.0
2007-01-24 09:57:00,1.86749,1.86756,1.86721,1.86723,8000000.0
2007-01-24 09:58:00,1.86764,1.86796,1.86743,1.86796,8000000.0
2007-01-24 09:59:00,1.86864,1.86875,1.86835,1.86865,10000000.0
2007-01-24 10:00:00,1.86839,1.86839,1.86781,1.86781,10000000.0
2007-01-24 10:01:00,1.86825,1.86851,1.86799,1.86851,10000000.0
2007-01-24 10:02:00,1.86847,1.86876,1.86847,1.86874,10000000.0
2007-01-24 10:03:00,1.86895,1.86903,1.86891,1.86892,7000000.0
2007-01-24 10:04:00,1.86862,1.86862,1.86763,1.86763,7000000.0
2007-01-24 10:05:00,1.86754,1.86771,1.86754,1.86766,11000000.0
2007-01-24 10:06:00,1.86729,1.86736,1.86705,1.86736,7000000.0
2007-01-24 10:07:00,1.86724,1.86724,1.86657,1.86659,7000000.0
2007-01-24 10:08:00,1.8664,1.86679,1.8664,1.86679,7000000.0
2007-01-24 10:09:00,1.86643,1.86643,1.86618,1.86624,7000000.0
2007-01-24 10:10:00,1.86619,1.86666,1.86619,1.86666,7000000.0
2007-01-24 10:11:00,1.86628,1.86628,1.86571,1.86572,7000000.0
2007-01-24 10:12:00,1.86578,1.86578,1.8654,1.86564,8000000.0
2007-01-24 10:13:00,1.86554,1.86573,1.86547,1.86547,8000000.0
2007-01-24 10:14:00,1.86586,1.86609,1.86556,1.86609,7000000.0
2007-01-24 10:15:00,1.86648,1.86678,1.86648,1.86655,10000000.0
2007-01-24 10:16:00,1.86649,1.86649,1.86616,1.86616,7000000.0
2007-01-24 10:17:00,1.8658,1.8658,1.86517,1.86526,11000000.0
2007-01-24 10:18:00,1.86542,1.86543,1.86526,1.86527,8000000.0
2007-01-24 10:19:00,1.86547,1.86551,1.8652,1.8652,9000000.0
2007-01-24 10:20:00,1.86552,1.86584,1.8654,1.86584,7000000.0
2007-01-24 10:21:00,1.86593,1.86626,1.86593,1.86625,8000000.0
2007-01-24 10:22:00,1.86637,1.86674,1.86637,1.86662,7000000.0
2007-01-24 10:23:00,1.86693,1.86729,1.86693,1.86714,7000000.0
2007-01-24 10:24:00,1.86709,1.86716,1.86698,1.86711,7000000.0
2007-01-24 10:25:00,1.86693,1.86693,1.86661,1.86685,9000000.0
2007-01-24 10:26:00,1.86666,1.86725,1.86666,1.86725,11000000.0
2007-01-24 10:27:00,1.8674,1.8674,1.86675,1.86694,8000000.0
2007-01-24 10:28:00,1.86676,1.86697,1.86668,1.86696,9000000.0
2007-01-24 10:29:00,1.8663,1.86636,1.86602,1.86611,8000000.0
2007-01-24 10:30:00,1.86601,1.86653,1.86601,1.8664,8000000.0
2007-01-24 10:31:00,1.86635,1.86654,1.86612,1.86654,7000000.0
2007-01-24 10:32:00,1.86635,1.86655,1.86625,1.86631,9000000.0
2007-01-24 10:33:00,1.86531,1.86567,1.86531,1.86567,7000000.0
2007-01-24 10:34:00,1.86585,1.86585,1.86499,1.865,7000000.0
2007-01-24 10:35:00,1.86507,1.86507,1.8649,1.86502,7000000.0
2007-01-24 10:36:00,1.8651,1.86524,1.86482,1.86488,8000000.0
2007-01-24 10:37:00,1.86475,1.86501,1.86475,1.86501,8000000.0
2007-01-24 10:38:00,1.86565,1.86565,1.86486,1.86486,10000000.0
2007-01-24 10:39:00,1.86483,1.8654,1.86483,1.8649,8000000.0
2007-01-24 10:40:00,1.86469,1.8648,1.86445,1.86469,7000000.0
2007-01-24 10:41:00,1.8651,1.8651,1.86398,1.86398,9000000.0
2007-01-24 10:42:00,1.86403,1.86428,1.86375,1.86428,7000000.0
2007-01-24 10:43:00,1.86444,1.86444,1.8641,1.86427,10000000.0
2007-01-24 10:44:00,1.86433,1.86438,1.86422,1.86422,7000000.0
2007-01-24 10:45:00,1.8642,1.8642,1.86386,1.86397,8000000.0
2007-01-24 10:46:00,1.86384,1.8641,1.86384,1.86409,8000000.0
2007-01-24 10:47:00,1.86346,1.8635,1.86332,1.86337,7000000.0
2007-01-24 10:48:00,1.8637,1.8637,1.86361,1.86365,8000000.0
2007-01-24 10:49:00,1.86345,1.86356,1.86316,1.86356,9000000.0
2007-01-24 10:50:00,1.86295,1.86295,1.86221,1.86245,8000000.0
2007-01-24 10:51:00,1.86275,1.86312,1.86274,1.86312,9000000.0
2007-01-24 10:52:00,1.86237,1.8624,1.86204,1.86218,8000000.0
2007-01-24 10:53:00,1.86227,1.86244,1.86227,1.86244,9000000.0
2007-01-24 10:54:00,1.86257,1.86257,1.86229,1.8624,10000000.0
2007-01-24 10:55:00,1.86219,1.86225,1.86182,1.86182,7000000.0
2007-01-24 10:56:00,1.86148,1.86167,1.85959,1.8615,7000000.0
2007-01-24 10:57:00,1.86121,1.86131,1.86119,1.86123,8000000.0
2007-01-24 10:58:00,1.86145,1.86204,1.86145,1.86204,7000000.0
2007-01-24 10:59:00,1.86154,1.86179,1.86154,1.86179,11000000.0
2007-01-24 11:00:00,1.86129,1.86129,1.85979,1.85979,7000000.0
2007-01-24 11:01:00,1.86113,1.86154,1.86113,1.86146,8000000.0
2007-01-24 11:02:00,1.86164,1.86187,1.86161,1.86185,7000000.0
2007-01-24 11:03:00,1.862,1.86265,1.862,1.86258,11000000.0
2007-01-24 11:04:00,1.86284,1.8629,1.86263,1.8629,11000000.0
2007-01-24 11:05:00,1.86308,1.86334,1.86292,1.86334,7000000.0
2007-01-24 11:06:00,1.86331,1.86339,1.86325,1.86337,8000000.0
2007-01-24 11:07:00,1.86338,1.86338,1.86294,1.86294,7000000.0
2007-01-24 11:08:00,1.86295,1.86319,1.86286,1.86319,9000000.0
2007-01-24 11:09:00,1.86317,1.86344,1.86299,1.86344,8000000.0
2007-01-24 11:10:00,1.86376,1.86387,1.86359,1.86369,8000000.0
2007-01-24 11:11:00,1.86353,1.86373,1.86345,1.86373,10000000.0
2007-01-24 11:12:00,1.86405,1.86423,1.86372,1.86375,7000000.0
2007-01-24 11:13:00,1.86417,1.86425,1.86366,1.86425,11000000.0
2007-01-24 11:14:00,1.86418,1.86437,1.86402,1.8641,11000000.0
2007-01-24 11:15:00,1.86389,1.86428,1.86389,1.86428,7000000.0
2007-01-24 11:16:00,1.86416,1.86416,1.86371,1.86379,7000000.0
2007-01-24 11:17:00,1.86373,1.86386,1.86358,1.86386,7000000.0
2007-01-24 11:18:00,1.86373,1.86373,1.86349,1.86358,10000000.0
2007-01-24 11:19:00,1.86335,1.86353,1.86335,1.8635,11000000.0
2007-01-24 11:20:00,1.86341,1.86341,1.8631,1.8632,8000000.0
2007-01-24 11:21:00,1.86316,1.86316,1.86225,1.86225,7000000.0
2007-01-24 11:22:00,1.862,1.86217,1.86189,1.86217,8000000.0
2007-01-24 11:23:00,1.86193,1.86193,1.86134,1.86139,8000000.0
2007-01-24 11:24:00,1.86121,1.86121,1.86072,1.86084,7000000.0
2007-01-24 11:25:00,1.86086,1.86139,1.86086,1.86139,8000000.0
2007-01-24 11:26:00,1.8615,1.86175,1.86141,1.86171,11000000.0
2007-01-24 11:27:00,1.86206,1.86208,1.8619,1.86206,8000000.0
2007-01-24 11:28:00,1.86238,1.86251,1.86227,1.8624,7000000.0
2007-01-24 11:29:00,1.86237,1.86237,1.86209,1.86232,8000000.0
2007-01-24 11:30:00,1.86236,1.863,1.86226,1.863,7000000.0
2007-01-24 11:31:00,1.86272,1.86299,1.86265,1.86283,11000000.0
2007-01-24 11:32:00,1.86285,1.86335,1.86285,1.86327,11000000.0
2007-01-24 11:33:00,1.86337,1.8634,1.86294,1.86294,7000000.0
2007-01-24 11:34:00,1.86239,1.8625,1.86183,1.86183,7000000.0
2007-01-24 11:35:00,1.86149,1.8617,1.86148,1.86153,10000000.0
2007-01-24 11:36:00,1.86132,1.86132,1.86078,1.86078,8000000.0
2007-01-24 11:37:00,1.86015,1.86055,1.86001,1.86001,8000000.0
2007-01-24 11:38:00,1.85994,1.86011,1.85994,1.86001,9000000.0
2007-01-24 11:39:00,1.85958,1.86012,1.85958,1.86012,9000000.0
2007-01-24 11:40:00,1.86029,1.86041,1.86024,1.86041,11000000.0
2007-01-24 11:41:00,1.86038,1.86038,1.85982,1.86004,11000000.0
2007-01-24 11:42:00,1.85982,1.85982,1.85845,1.85845,11000000.0
2007-01-24 11:43:00,1.85874,1.859,1.85874,1.8589,7000000.0
2007-01-24 11:44:00,1.85883,1.8594,1.85883,1.8594,7000000.0
2007-01-24 11:45:00,1.8595,1.85971,1.8595,1.85963,11000000.0
2007-01-24 11:46:00,1.8596,1.85981,1.8593,1.8593,7000000.0
2007-01-24 11:47:00,1.85931,1.86017,1.85931,1.86017,9000000.0
2007-01-24 11:48:00,1.86032,1.8604,1.86013,1.8604,10000000.0
2007-01-24 11:49:00,1.86071,1.861,1.86059,1.86059,7000000.0
2007-01-24 11:50:00,1.86077,1.8611,1.86077,1.86098,7000000.0
2007-01-24 11:51:00,1.86129,1.8613,1.86085,1.86118,8000000.0
2007-01-24 11:52:00,1.86126,1.86155,1.86121,1.86155,10000000.0
2007-01-24 11:53:00,1.86165,1.86167,1.86143,1.86143,10000000.0
2007-01-24 11:54:00,1.86078,1.86149,1.86068,1.86149,9000000.0
2007-01-24 11:55:00,1.86109,1.86109,1.86059,1.86083,8000000.0
2007-01-24 11:56:00,1.86114,1.86148,1.86114,1.86148,11000000.0
2007-01-24 11:57:00,1.86177,1.86202,1.86176,1.86176,8000000.0
2007-01-24 11:58:00,1.86159,1.86193,1.8615,1.86193,9000000.0
2007-01-24 11:59:00,1.86205,1.86205,1.86179,1.86195,7000000.0
2007-01-24 12:00:00,1.86221,1.86232,1.86173,1.86173,7000000.0
2007-01-24 12:01:00,1.86174,1.86174,1.86116,1.86116,10000000.0
2007-01-24 12:02:00,1.86139,1.86139,1.861,1.861,10000000.0
2007-01-24 12:03:00,1.86069,1.86092,1.86059,1.86092,7000000.0
2007-01-24 12:04:00,1.86074,1.86074,1.86031,1.86062,9000000.0
2007-01-24 12:05:00,1.86052,1.86052,1.86026,1.86026,11000000.0
2007-01-24 12:06:00,1.86045,1.86045,1.86018,1.86018,7000000.0
2007-01-24 12:07:00,1.86019,1.86039,1.86011,1.86011,7000000.0
2007-01-24 12:08:00,1.85994,1.8602,1.85968,1.85968,9000000.0
2007-01-24 12:09:00,1.85998,1.85998,1.85968,1.85978,8000000.0
2007-01-24 12:10:00,1.85947,1.85974,1.85935,1.85935,8000000.0
2007-01-24 12:11:00,1.85908,1.85915,1.85885,1.85915,7000000.0
2007-01-24 12:12:00,1.85914,1.85945,1.85895,1.85941,7000000.0
2007-01-24 12:13:00,1.85919,1.85921,1.85875,1.85914,10000000.0
2007-01-24 12:14:00,1.85954,1.85963,1.85898,1.85898,8000000.0
2007-01-24 12:15:00,1.85909,1.85971,1.85909,1.85971,8000000.0
2007-01-24 12:16:00,1.85975,1.86002,1.85975,1.86002,8000000.0
2007-01-24 12:17:00,1.85999,1.86002,1.85958,1.85958,8000000.0
2007-01-24 12:18:00,1.85908,1.85935,1.85908,1.85933,11000000.0
2007-01-24 12:19:00,1.8592,1.85947,1.8592,1.85946,9000000.0
2007-01-24 12:20:00,1.85963,1.85973,1.85933,1.85973,10000000.0
2007-01-24 12:21:00,1.85948,1.85967,1.85777,1.85777,7000000.0
2007-01-24 12:22:00,1.85967,1.85994,1.85967,1.85972,8000000.0
2007-01-24 12:23:00,1.85982,1.85991,1.85942,1.85942,7000000.0
2007-01-24 12:24:00,1.85909,1.85909,1.85881,1.85885,7000000.0
2007-01-24 12:25:00,1.85899,1.85905,1.85888,1.85903,9000000.0
2007-01-24 12:26:00,1.85927,1.85941,1.85923,1.85923,8000000.0
2007-01-24 12:27:00,1.85929,1.85944,1.85914,1.85917,10000000.0
2007-01-24 12:28:00,1.8592,1.85936,1.85897,1.85936,9000000.0
2007-01-24 12:29:00,1.85954,1.85994,1.85954,1.85994,9000000.0
2007-01-24 12:30:00,1.85981,1.85981,1.85908,1.85908,7000000.0
2007-01-24 12:31:00,1.85881,1.85953,1.85881,1.85953,11000000.0
2007-01-24 12:32:00,1.85997,1.85997,1.85969,1.85969,7000000.0
2007-01-24 12:33:00,1.8599,1.85995,1.85944,1.85944,7000000.0
2007-01-24 12:34:00,1.85919,1.85929,1.8591,1.85926,7000000.0
2007-01-24 12:35:00,1.85919,1.85919,1.85872,1.85872,8000000.0
2007-01-24 12:36:00,1.85889,1.85889,1.85853,1.85853,8000000.0
2007-01-24 12:37:00,1.85817,1.85823,1.85772,1.85772,9000000.0
2007-01-24 12:38:00,1.85772,1.85783,1.85749,1.85773,8000000.0
2007-01-24 12:39:00,1.85748,1.85748,1.85694,1.85728,9000000.0
2007-01-24 12:40:00,1.85732,1.85763,1.85732,1.8575,7000000.0
2007-01-24 12:41:00,1.85741,1.85741,1.85687,1.85687,8000000.0
2007-01-24 12:42:00,1.85696,1.85734,1.85696,1.85734,9000000.0
2007-01-24 12:43:00,1.85731,1.85734,1.85705,1.85705,9000000.0
2007-01-24 12:44:00,1.85713,1.85747,1.85713,1.85721,8000000.0
2007-01-24 12:45:00,1.85734,1.85735,1.85679,1.85734,10000000.0
2007-01-24 12:46:00,1.85731,1.85737,1.85719,1.85737,9000000.0
2007-01-24 12:47:00,1.85741,1.85742,1.85699,1.85699,10000000.0
2007-01-24 12:48:00,1.85694,1.85727,1.85694,1.85727,11000000.0
2007-01-24 12:49:00,1.85713,1.85723,1.85687,1.85714,7000000.0
2007-01-24 12:50:00,1.857,1.857,1.85669,1.85682,7000000.0
2007-01-24 12:51:00,1.85662,1.85758,1.85662,1.85758,8000000.0
2007-01-24 12:52:00,1.8578,1.8578,1.85731,1.85756,11000000.0
2007-01-24 12:53:00,1.85764,1.85835,1.85764,1.85835,8000000.0
2007-01-24 12:54:00,1.85775,1.85775,1.85717,1.8572,7000000.0
2007-01-24 12:55:00,1.85744,1.85823,1.85734,1.85823,8000000.0
2007-01-24 12:56:00,1.85826,1.85837,1.85825,1.85828,7000000.0
2007-01-24 12:57:00,1.85824,1.85828,1.85815,1.8582,7000000.0
2007-01-24 12:58:00,1.85823,1.85853,1.85816,1.85851,8000000.0
2007-01-24 12:59:00,1.85877,1.85877,1.85812,1.85816,7000000.0
2007-01-24 13:00:00,1.8584,1.85866,1.85836,1.85836,8000000.0
2007-01-24 13:01:00,1.85827,1.85838,1.85809,1.85809,8000000.0
2007-01-24 13:02:00,1.85779,1.85816,1.8573,1.85816,7000000.0
2007-01-24 13:03:00,1.85796,1.85814,1.85794,1.85814,8000000.0
2007-01-24 13:04:00,1.85796,1.85796,1.85777,1.85795,7000000.0
2007-01-24 13:05:00,1.85788,1.85788,1.85738,1.85738,8000000.0
2007-01-24 13:06:00,1.85791,1.85798,1.85778,1.85796,7000000.0
2007-01-24 13:07:00,1.85808,1.85812,1.85793,1.85801,7000000.0
2007-01-24 13:08:00,1.85792,1.85798,1.8578,1.8579,10000000.0
2007-01-24 13:09:00,1.85797,1.85807,1.85773,1.85773,7000000.0
2007-01-24 13:10:00,1.85776,1.85801,1.85768,1.8579,9000000.0
2007-01-24 13:11:00,1.85765,1.85765,1.85725,1.85741,8000000.0
2007-01-24 13:12:00,1.85734,1.85806,1.85734,1.85806,8000000.0
2007-01-24 13:13:00,1.85813,1.85818,1.85803,1.85818,9000000.0
2007-01-24 13:14:00,1.85801,1.85801,1.85777,1.85795,7000000.0
2007-01-24 13:15:00,1.85814,1.85823,1.85805,1.85823,8000000.0
2007-01-24 13:16:00,1.85789,1.85789,1.85747,1.85756,8000000.0
2007-01-24 13:17:00,1.85772,1.85772,1.85748,1.8576,9000000.0
2007-01-24 13:18:00,1.85759,1.85765,1.85747,1.85765,10000000.0
2007-01-24 13:19:00,1.85762,1.85762,1.85736,1.85749,8000000.0
2007-01-24 13:20:00,1.85751,1.85802,1.85751,1.85802,8000000.0
2007-01-24 13:21:00,1.8578,1.85786,1.85772,1.85782,7000000.0
2007-01-24 13:22:00,1.8581,1.8581,1.85783,1.85809,11000000.0
2007-01-24 13:23:00,1.85792,1.85811,1.8574,1.8574,8000000.0
2007-01-24 13:24:00,1.85758,1.85821,1.85758,1.85795,7000000.0
2007-01-24 13:25:00,1.85755,1.8578,1.85755,1.85758,11000000.0
2007-01-24 13:26:00,1.85762,1.85762,1.85742,1.85749,10000000.0
2007-01-24 13:27:00,1.85742,1.85761,1.85742,1.85757,8000000.0
2007-01-24 13:28:00,1.85741,1.85741,1.85726,1.85736,21000000.0
2007-01-24 13:29:00,1.85755,1.85768,1.85738,1.85738,17000000.0
2007-01-24 13:30:00,1.85752,1.85791,1.85752,1.85791,7000000.0
2007-01-24 13:31:00,1.85801,1.85801,1.85789,1.85789,9000000.0
2007-01-24 13:32:00,1.85782,1.85782,1.85732,1.85732,14000000.0
2007-01-24 13:33:00,1.85748,1.85798,1.85748,1.85798,14000000.0
2007-01-24 13:34:00,1.8579,1.85795,1.85778,1.85778,31000000.0
2007-01-24 13:35:00,1.85794,1.85796,1.85778,1.85796,17000000.0
2007-01-24 13:36:00,1.85802,1.85826,1.85774,1.85826,24000000.0
2007-01-24 13:37:00,1.85878,1.85956,1.85878,1.85956,10000000.0
2007-01-24 13:38:00,1.8595,1.8601,1.8595,1.85984,18000000.0
2007-01-24 13:39:00,1.85976,1.85976,1.85939,1.85939,15000000.0
2007-01-24 13:40:00,1.8594,1.85958,1.85914,1.85958,29000000.0
2007-01-24 13:41:00,1.85884,1.85884,1.85853,1.85863,13000000.0
2007-01-24 13:42:00,1.8586,1.85881,1.8586,1.85881,8000000.0
2007-01-24 13:43:00,1.85872,1.85872,1.85795,1.85795,10000000.0
2007-01-24 13:44:00,1.85776,1.85838,1.85776,1.85838,26000000.0
2007-01-24 13:45:00,1.85843,1.8586,1.8584,1.85851,22000000.0
2007-01-24 13:46:00,1.85858,1.85897,1.85858,1.85888,19000000.0
2007-01-24 13:47:00,1.85909,1.85928,1.85892,1.85928,17000000.0
2007-01-24 13:48:00,1.85918,1.85924,1.85895,1.85921,22000000.0
2007-01-24 13:49:00,1.8592,1.85928,1.85906,1.85927,24000000.0
2007-01-24 13:50:00,1.85934,1.85934,1.85899,1.85899,15000000.0
2007-01-24 13:51:00,1.85912,1.85964,1.85912,1.85964,22000000.0
2007-01-24 13:52:00,1.85978,1.86022,1.85978,1.8599,32000000.0
2007-01-24 13:53:00,1.85986,1.85986,1.85976,1.85976,28000000.0
2007-01-24 13:54:00,1.85989,1.86014,1.85989,1.86004,31000000.0
2007-01-24 13:55:00,1.86012,1.86012,1.86,1.86002,20000000.0
2007-01-24 13:56:00,1.86002,1.86021,1.85999,1.85999,24000000.0
2007-01-24 13:57:00,1.85998,1.85998,1.8598,1.85991,34000000.0
2007-01-24 13:58:00,1.85991,1.85991,1.85931,1.85946,16000000.0
2007-01-24 13:59:00,1.85914,1.85931,1.85914,1.85929,30000000.0
2007-01-24 14:00:00,1.85909,1.85912,1.85882,1.85896,39000000.0
2007-01-24 14:01:00,1.859,1.85931,1.859,1.85922,30000000.0
2007-01-24 14:02:00,1.85901,1.85919,1.85901,1.85915,19000000.0
2007-01-24 14:03:00,1.85962,1.85984,1.85962,1.85984,23000000.0
2007-01-24 14:04:00,1.86002,1.86038,1.85985,1.86022,33000000.0
2007-01-24 14:05:00,1.85994,1.85995,1.85973,1.85993,28000000.0
2007-01-24 14:06:00,1.86005,1.86036,1.86002,1.86007,31000000.0
2007-01-24 14:07:00,1.86032,1.86038,1.86011,1.86011,31000000.0
2007-01-24 14:08:00,1.86009,1.86038,1.86009,1.86038,27000000.0
2007-01-24 14:09:00,1.86025,1.86033,1.86006,1.86033,27000000.0
2007-01-24 14:10:00,1.86024,1.86024,1.85994,1.85994,24000000.0
2007-01-24 14:11:00,1.85989,1.86005,1.85988,1.86002,21000000.0
2007-01-24 14:12:00,1.85981,1.85993,1.85951,1.85964,22000000.0
2007-01-24 14:13:00,1.85981,1.85991,1.85978,1.85991,13000000.0
2007-01-24 14:14:00,1.85982,1.85985,1.8597,1.85981,21000000.0
2007-01-24 14:15:00,1.85978,1.85978,1.85942,1.85953,25000000.0
2007-01-24 14:16:00,1.85938,1.85964,1.85912,1.85933,26000000.0
2007-01-24 14:17:00,1.85941,1.86008,1.85941,1.86008,32000000.0
2007-01-24 14:18:00,1.86033,1.86034,1.85995,1.86011,27000000.0
2007-01-24 14:19:00,1.86016,1.86016,1.8598,1.8598,35000000.0
2007-01-24 14:20:00,1.85992,1.86001,1.85983,1.85999,32000000.0
2007-01-24 14:21:00,1.86009,1.86017,1.8598,1.86017,39000000.0
2007-01-24 14:22:00,1.86029,1.86029,1.85967,1.85967,22000000.0
2007-01-24 14:23:00,1.85965,1.86039,1.85965,1.86039,40000000.0
2007-01-24 14:24:00,1.85997,1.86006,1.8598,1.86006,10000000.0
2007-01-24 14:25:00,1.86021,1.86061,1.86021,1.86061,35000000.0
2007-01-24 14:26:00,1.86055,1.86057,1.86039,1.86043,18000000.0
2007-01-24 14:27:00,1.86034,1.86047,1.86027,1.86039,28000000.0
2007-01-24 14:28:00,1.86031,1.86031,1.86,1.86021,21000000.0
2007-01-24 14:30:00,1.86032,1.86035,1.86018,1.86035,25000000.0
2007-01-24 14:32:00,1.86043,1.86048,1.8604,1.8604,32000000.0
2007-01-24 14:33:00,1.86019,1.86046,1.86019,1.86046,20000000.0
2007-01-24 14:34:00,1.86049,1.86049,1.86031,1.86031,25000000.0
2007-01-24 14:35:00,1.86029,1.86052,1.86029,1.86052,23000000.0
2007-01-24 14:36:00,1.86054,1.86054,1.86022,1.86024,11000000.0
2007-01-24 14:37:00,1.86054,1.86059,1.86048,1.86052,41000000.0
2007-01-24 14:38:00,1.8605,1.8605,1.86022,1.86024,54000000.0
2007-01-24 14:39:00,1.86031,1.86053,1.86029,1.86051,36000000.0
2007-01-24 14:40:00,1.86043,1.86072,1.86043,1.86049,36000000.0
2007-01-24 14:41:00,1.86057,1.86087,1.86057,1.86087,41000000.0
2007-01-24 14:42:00,1.86118,1.86143,1.86111,1.86132,19000000.0
2007-01-24 14:43:00,1.86099,1.86099,1.8607,1.8608,20000000.0
2007-01-24 14:44:00,1.86066,1.86066,1.86032,1.86042,25000000.0
2007-01-24 14:45:00,1.85995,1.85998,1.85983,1.85991,33000000.0
2007-01-24 14:46:00,1.85964,1.86001,1.85964,1.8599,11000000.0
2007-01-24 14:47:00,1.85998,1.86,1.85979,1.85981,7000000.0
2007-01-24 14:48:00,1.85984,1.86017,1.85984,1.86017,21000000.0
2007-01-24 14:49:00,1.85994,1.86065,1.85994,1.86065,32000000.0
2007-01-24 14:50:00,1.86111,1.86122,1.86104,1.86104,33000000.0
2007-01-24 14:51:00,1.86145,1.86218,1.86145,1.86218,37000000.0
2007-01-24 14:52:00,1.86216,1.8629,1.86212,1.8629,17000000.0
2007-01-24 14:53:00,1.86289,1.86306,1.8624,1.8624,22000000.0
2007-01-24 14:54:00,1.86204,1.86223,1.86204,1.86223,17000000.0
2007-01-24 14:56:00,1.86192,1.86221,1.86192,1.86221,21000000.0
2007-01-24 14:57:00,1.86221,1.86221,1.86185,1.86185,12000000.0
2007-01-24 14:58:00,1.86146,1.86165,1.86123,1.86123,31000000.0
2007-01-24 14:59:00,1.86168,1.86203,1.86168,1.86184,20000000.0
2007-01-24 15:00:00,1.86156,1.86163,1.86126,1.86129,32000000.0
2007-01-24 15:01:00,1.8613,1.8617,1.86125,1.86158,14000000.0
2007-01-24 15:02:00,1.86136,1.86162,1.86118,1.86118,26000000.0
2007-01-24 15:03:00,1.86155,1.86194,1.86155,1.8619,30000000.0
2007-01-24 15:04:00,1.86175,1.86198,1.8615,1.86191,29000000.0
2007-01-24 15:05:00,1.8616,1.86201,1.8616,1.86201,28000000.0
2007-01-24 15:06:00,1.86215,1.86266,1.86215,1.86265,16000000.0
2007-01-24 15:07:00,1.86277,1.86307,1.86277,1.86307,26000000.0
2007-01-24 15:08:00,1.86305,1.86311,1.86299,1.863,25000000.0
2007-01-24 15:09:00,1.86275,1.86275,1.86238,1.8624,34000000.0
2007-01-24 15:10:00,1.86219,1.86252,1.86219,1.86252,36000000.0
2007-01-24 15:11:00,1.86242,1.86243,1.86211,1.86211,27000000.0
2007-01-24 15:12:00,1.86205,1.86223,1.8615,1.86168,26000000.0
2007-01-24 15:13:00,1.86197,1.86253,1.86197,1.8624,41000000.0
2007-01-24 15:14:00,1.8624,1.86278,1.86206,1.86278,30000000.0
2007-01-24 15:15:00,1.86307,1.86318,1.86292,1.86298,21000000.0
2007-01-24 15:16:00,1.86267,1.86267,1.86208,1.86208,9000000.0
2007-01-24 15:17:00,1.8622,1.8622,1.86189,1.86195,26000000.0
2007-01-24 15:18:00,1.86204,1.86209,1.86196,1.86196,10000000.0
2007-01-24 15:19:00,1.8618,1.8618,1.86158,1.86172,16000000.0
2007-01-24 15:20:00,1.86154,1.86163,1.86152,1.86154,20000000.0
2007-01-24 15:21:00,1.86119,1.86121,1.86116,1.86121,12000000.0
2007-01-24 15:22:00,1.86154,1.86175,1.8615,1.86175,22000000.0
2007-01-24 15:23:00,1.86156,1.86156,1.86113,1.86113,36000000.0
2007-01-24 15:24:00,1.86113,1.86145,1.86113,1.86145,8000000.0
2007-01-24 15:25:00,1.86143,1.86143,1.86084,1.86084,14000000.0
2007-01-24 15:26:00,1.86074,1.86084,1.86051,1.86078,40000000.0
2007-01-24 15:27:00,1.86113,1.86131,1.86113,1.86129,32000000.0
2007-01-24 15:28:00,1.8617,1.86212,1.8617,1.86204,55000000.0
2007-01-24 15:29:00,1.86223,1.86242,1.86049,1.86234,47000000.0
2007-01-24 15:30:00,1.86083,1.86343,1.86083,1.86237,71000000.0
2007-01-24 15:31:00,1.86239,1.8624,1.86233,1.86233,58000000.0
2007-01-24 15:32:00,1.86216,1.86229,1.86196,1.86196,25000000.0
2007-01-24 15:33:00,1.86205,1.86205,1.86185,1.86186,32000000.0
2007-01-24 15:34:00,1.8619,1.86207,1.86185,1.86186,22000000.0
2007-01-24 15:35:00,1.86148,1.86151,1.86094,1.86151,30000000.0
2007-01-24 15:36:00,1.8619,1.8619,1.86116,1.86116,23000000.0
2007-01-24 15:37:00,1.86098,1.86104,1.86071,1.86073,24000000.0
2007-01-24 15:38:00,1.86055,1.86077,1.86047,1.86077,61000000.0
2007-01-24 15:39:00,1.86027,1.86056,1.86025,1.86031,40000000.0
2007-01-24 15:40:00,1.86047,1.86068,1.86026,1.86026,37000000.0
2007-01-24 15:41:00,1.86083,1.861,1.86076,1.86082,43000000.0
2007-01-24 15:42:00,1.86096,1.86096,1.86067,1.86075,41000000.0
2007-01-24 15:43:00,1.8607,1.86073,1.86058,1.86058,30000000.0
2007-01-24 15:44:00,1.86048,1.8606,1.86048,1.86052,29000000.0
2007-01-24 15:45:00,1.86091,1.86099,1.86083,1.86096,36000000.0
2007-01-24 15:46:00,1.86074,1.86079,1.86066,1.86079,24000000.0
2007-01-24 15:47:00,1.86081,1.86081,1.8606,1.8608,31000000.0
2007-01-24 15:48:00,1.86088,1.86131,1.86084,1.8613,33000000.0
2007-01-24 15:49:00,1.861,1.86106,1.86091,1.86098,25000000.0
2007-01-24 15:50:00,1.86107,1.86107,1.86068,1.86081,11000000.0
2007-01-24 15:51:00,1.86166,1.86176,1.86158,1.86159,37000000.0
2007-01-24 15:52:00,1.86161,1.86162,1.86136,1.86155,23000000.0
2007-01-24 15:53:00,1.86191,1.86191,1.8613,1.8616,15000000.0
2007-01-24 15:54:00,1.86176,1.86206,1.86176,1.86194,26000000.0
2007-01-24 15:55:00,1.8622,1.86254,1.8622,1.86254,33000000.0
2007-01-24 15:56:00,1.86257,1.8627,1.86248,1.86264,7000000.0
2007-01-24 15:57:00,1.8626,1.86276,1.86251,1.86251,34000000.0
2007-01-24 15:58:00,1.86238,1.86276,1.86218,1.86218,24000000.0
2007-01-24 15:59:00,1.86205,1.86205,1.8612,1.8614,23000000.0
2007-01-24 16:00:00,1.86133,1.86179,1.86105,1.86179,51000000.0
2007-01-24 16:01:00,1.86171,1.86185,1.86171,1.86175,31000000.0
2007-01-24 16:02:00,1.86173,1.86267,1.86173,1.86267,29000000.0
2007-01-24 16:03:00,1.86252,1.86273,1.86181,1.86181,51000000.0
2007-01-24 16:04:00,1.86173,1.86277,1.86173,1.86236,38000000.0
2007-01-24 16:05:00,1.8627,1.86273,1.86255,1.86261,37000000.0
2007-01-24 16:06:00,1.8625,1.8625,1.86198,1.86198,33000000.0
2007-01-24 16:07:00,1.86201,1.86222,1.86198,1.86213,37000000.0
2007-01-24 16:08:00,1.86174,1.86174,1.8615,1.8615,37000000.0
2007-01-24 16:09:00,1.86164,1.86164,1.86118,1.8616,44000000.0
2007-01-24 16:10:00,1.86159,1.86183,1.86147,1.86147,41000000.0
2007-01-24 16:11:00,1.86132,1.86132,1.86119,1.86119,27000000.0
2007-01-24 16:12:00,1.86162,1.8618,1.86162,1.8618,22000000.0
2007-01-24 16:13:00,1.86172,1.86172,1.86144,1.86162,38000000.0
2007-01-24 16:14:00,1.86166,1.86175,1.8613,1.8613,41000000.0
2007-01-24 16:15:00,1.86145,1.86187,1.86145,1.86187,42000000.0
2007-01-24 16:16:00,1.8624,1.8624,1.86199,1.86213,45000000.0
2007-01-24 16:17:00,1.86209,1.86222,1.86187,1.86222,22000000.0
2007-01-24 16:18:00,1.862,1.8623,1.862,1.8623,49000000.0
2007-01-24 16:19:00,1.86228,1.86228,1.86189,1.86227,27000000.0
2007-01-24 16:20:00,1.86247,1.86272,1.86231,1.8626,52000000.0
2007-01-24 16:21:00,1.86257,1.86272,1.86243,1.86269,37000000.0
2007-01-24 16:22:00,1.8623,1.8623,1.86215,1.86224,50000000.0
2007-01-24 16:23:00,1.8622,1.86231,1.86198,1.86204,48000000.0
2007-01-24 16:24:00,1.86224,1.86224,1.86206,1.86206,44000000.0
2007-01-24 16:25:00,1.86172,1.86201,1.86171,1.86171,28000000.0
2007-01-24 16:26:00,1.86164,1.86189,1.86163,1.86189,41000000.0
2007-01-24 16:27:00,1.86198,1.86223,1.86159,1.86223,46000000.0
2007-01-24 16:28:00,1.86196,1.86198,1.86167,1.86198,34000000.0
2007-01-24 16:29:00,1.86176,1.86176,1.86114,1.86114,24000000.0
2007-01-24 16:30:00,1.86167,1.86173,1.86151,1.86164,43000000.0
2007-01-24 16:31:00,1.86167,1.86183,1.86149,1.86152,36000000.0
2007-01-24 16:32:00,1.86092,1.86122,1.86092,1.8611,34000000.0
2007-01-24 16:33:00,1.86152,1.86152,1.86106,1.8614,41000000.0
2007-01-24 16:34:00,1.86165,1.86231,1.86148,1.86231,29000000.0
2007-01-24 16:35:00,1.86202,1.86207,1.86168,1.86207,53000000.0
2007-01-24 16:36:00,1.86202,1.86202,1.86182,1.86188,43000000.0
2007-01-24 16:37:00,1.86177,1.86177,1.86151,1.86151,56000000.0
2007-01-24 16:38:00,1.8614,1.86157,1.86124,1.86124,34000000.0
2007-01-24 16:39:00,1.86147,1.86157,1.86116,1.86116,43000000.0
2007-01-24 16:40:00,1.8612,1.86149,1.86117,1.86129,63000000.0
2007-01-24 16:41:00,1.86124,1.86168,1.86124,1.86164,44000000.0
2007-01-24 16:42:00,1.86229,1.86249,1.86219,1.86236,57000000.0
2007-01-24 16:43:00,1.8627,1.86289,1.86261,1.86261,20000000.0
2007-01-24 16:44:00,1.86247,1.86254,1.86229,1.86233,34000000.0
2007-01-24 16:45:00,1.86238,1.86267,1.86229,1.86229,41000000.0
2007-01-24 16:46:00,1.86233,1.86278,1.86233,1.86278,59000000.0
2007-01-24 16:47:00,1.86278,1.86294,1.86248,1.8629,55000000.0
2007-01-24 16:48:00,1.86301,1.86301,1.86246,1.8625,46000000.0
2007-01-24 16:49:00,1.86244,1.86276,1.86244,1.86276,35000000.0
2007-01-24 16:50:00,1.86253,1.86253,1.86206,1.86206,45000000.0
2007-01-24 16:51:00,1.86213,1.86311,1.86213,1.86267,30000000.0
2007-01-24 16:52:00,1.86263,1.86293,1.86263,1.86293,30000000.0
2007-01-24 16:53:00,1.86284,1.86288,1.86261,1.86288,19000000.0
2007-01-24 16:54:00,1.86254,1.86259,1.86243,1.86243,18000000.0
2007-01-24 16:55:00,1.86242,1.86263,1.86227,1.86242,40000000.0
2007-01-24 16:56:00,1.86201,1.86214,1.86181,1.86181,37000000.0
2007-01-24 16:57:00,1.8622,1.86266,1.8622,1.8625,17000000.0
2007-01-24 16:58:00,1.8626,1.86287,1.8626,1.86275,45000000.0
2007-01-24 16:59:00,1.8628,1.86321,1.8628,1.86318,39000000.0
2007-01-24 17:00:00,1.86326,1.86337,1.86293,1.86328,47000000.0
2007-01-24 17:01:00,1.86312,1.86312,1.86291,1.86309,26000000.0
2007-01-24 17:02:00,1.86308,1.86325,1.86286,1.86312,33000000.0
2007-01-24 17:03:00,1.8635,1.86358,1.86319,1.86344,33000000.0
2007-01-24 17:04:00,1.86312,1.86312,1.86234,1.86234,37000000.0
2007-01-24 17:05:00,1.8622,1.86245,1.862,1.862,35000000.0
2007-01-24 17:06:00,1.86207,1.86236,1.86197,1.86197,46000000.0
2007-01-24 17:07:00,1.86169,1.8618,1.86144,1.86144,33000000.0
2007-01-24 17:08:00,1.86201,1.86221,1.86194,1.86198,45000000.0
2007-01-24 17:09:00,1.86191,1.86191,1.86177,1.86177,47000000.0
2007-01-24 17:10:00,1.86152,1.8617,1.86152,1.86169,6000000.0
2007-01-24 17:11:00,1.86188,1.86191,1.8617,1.8617,44000000.0
2007-01-24 17:12:00,1.8617,1.86194,1.86134,1.86156,23000000.0
2007-01-24 17:13:00,1.86133,1.86133,1.86074,1.86103,35000000.0
2007-01-24 17:14:00,1.86085,1.86129,1.86085,1.86105,27000000.0
2007-01-24 17:15:00,1.86079,1.8608,1.8605,1.86062,26000000.0
2007-01-24 17:16:00,1.86064,1.8611,1.86064,1.86091,27000000.0
2007-01-24 17:17:00,1.85993,1.86052,1.85975,1.86048,38000000.0
2007-01-24 17:18:00,1.86037,1.86037,1.85908,1.86025,29000000.0
2007-01-24 17:19:00,1.86115,1.8625,1.86115,1.8625,19000000.0
2007-01-24 17:20:00,1.86267,1.86301,1.86264,1.86264,29000000.0
2007-01-24 17:21:00,1.86187,1.86187,1.86136,1.8618,26000000.0
2007-01-24 17:22:00,1.86179,1.86179,1.86127,1.86146,30000000.0
2007-01-24 17:23:00,1.86184,1.86211,1.86184,1.86186,32000000.0
2007-01-24 17:24:00,1.86134,1.8618,1.86126,1.86126,23000000.0
2007-01-24 17:25:00,1.86114,1.86114,1.86084,1.86111,20000000.0
2007-01-24 17:26:00,1.86126,1.86126,1.86065,1.86079,18000000.0
2007-01-24 17:27:00,1.86065,1.86182,1.86065,1.86182,44000000.0
2007-01-24 17:28:00,1.86177,1.86177,1.86078,1.86078,39000000.0
2007-01-24 17:29:00,1.86046,1.86075,1.86046,1.86056,36000000.0
2007-01-24 17:30:00,1.86051,1.86059,1.85955,1.85955,61000000.0
2007-01-24 17:31:00,1.85962,1.86021,1.85962,1.85986,62000000.0
2007-01-24 17:32:00,1.86004,1.86036,1.86002,1.86012,54000000.0
2007-01-24 17:33:00,1.85995,1.8604,1.85995,1.86027,64000000.0
2007-01-24 17:34:00,1.86101,1.86163,1.86101,1.86132,60000000.0
2007-01-24 17:35:00,1.86121,1.8613,1.86053,1.86053,43000000.0
2007-01-24 17:36:00,1.85989,1.85989,1.8591,1.8591,58000000.0
2007-01-24 17:37:00,1.85938,1.85948,1.85927,1.85927,47000000.0
2007-01-24 17:38:00,1.8591,1.85925,1.85891,1.85891,44000000.0
2007-01-24 17:39:00,1.85902,1.85925,1.85889,1.85917,41000000.0
2007-01-24 17:40:00,1.85924,1.85983,1.85924,1.85981,59000000.0
2007-01-24 17:41:00,1.86005,1.86005,1.85957,1.85957,50000000.0
2007-01-24 17:42:00,1.8591,1.8591,1.85889,1.85901,37000000.0
2007-01-24 17:43:00,1.85923,1.85923,1.85881,1.85883,33000000.0
2007-01-24 17:44:00,1.85939,1.85982,1.85926,1.85926,46000000.0
2007-01-24 17:45:00,1.85887,1.85901,1.85864,1.85864,49000000.0
2007-01-24 17:46:00,1.85866,1.85897,1.85866,1.85885,56000000.0
2007-01-24 17:47:00,1.85889,1.85911,1.85872,1.85886,65000000.0
2007-01-24 17:48:00,1.85916,1.85916,1.85889,1.85912,61000000.0
2007-01-24 17:49:00,1.85906,1.85931,1.85903,1.85913,72000000.0
2007-01-24 17:50:00,1.85948,1.86001,1.85948,1.86001,53000000.0
2007-01-24 17:51:00,1.8596,1.85964,1.8591,1.8591,54000000.0
2007-01-24 17:52:00,1.85932,1.85969,1.85932,1.85962,51000000.0
2007-01-24 17:53:00,1.85995,1.85995,1.85943,1.85943,42000000.0
2007-01-24 17:54:00,1.8593,1.8593,1.85845,1.85845,32000000.0
2007-01-24 17:55:00,1.85833,1.85905,1.85833,1.85905,32000000.0
2007-01-24 17:56:00,1.85918,1.85918,1.85869,1.859,47000000.0
2007-01-24 17:57:00,1.85904,1.85921,1.85898,1.85917,34000000.0
2007-01-24 17:58:00,1.85901,1.85919,1.85889,1.85898,44000000.0
2007-01-24 17:59:00,1.859,1.85929,1.859,1.85908,39000000.0
2007-01-24 18:00:00,1.8589,1.85903,1.85854,1.85883,32000000.0
2007-01-24 18:01:00,1.85895,1.85905,1.85856,1.85879,52000000.0
2007-01-24 18:02:00,1.85887,1.8594,1.85887,1.8594,30000000.0
2007-01-24 18:03:00,1.859,1.859,1.85864,1.85864,38000000.0
2007-01-24 18:04:00,1.85835,1.85835,1.85795,1.85795,38000000.0
2007-01-24 18:05:00,1.858,1.85825,1.858,1.85806,36000000.0
2007-01-24 18:06:00,1.85791,1.85791,1.85773,1.85773,32000000.0
2007-01-24 18:07:00,1.8573,1.85777,1.8573,1.85743,38000000.0
2007-01-24 18:08:00,1.85734,1.85774,1.85734,1.85774,56000000.0
2007-01-24 18:09:00,1.85769,1.85784,1.85761,1.85761,34000000.0
2007-01-24 18:10:00,1.85758,1.85814,1.85743,1.85743,26000000.0
2007-01-24 18:11:00,1.85795,1.85832,1.85791,1.85832,34000000.0
2007-01-24 18:12:00,1.85839,1.85849,1.85819,1.85849,24000000.0
2007-01-24 18:13:00,1.85824,1.85829,1.85804,1.85804,30000000.0
2007-01-24 18:14:00,1.85806,1.8589,1.85806,1.85881,22000000.0
2007-01-24 18:15:00,1.85861,1.85861,1.85829,1.85846,21000000.0
2007-01-24 18:16:00,1.85866,1.85899,1.85863,1.85883,66000000.0
2007-01-24 18:17:00,1.85904,1.8596,1.85897,1.8596,60000000.0
2007-01-24 18:18:00,1.85982,1.85997,1.85981,1.85997,33000000.0
2007-01-24 18:19:00,1.85988,1.85995,1.85979,1.85988,46000000.0
2007-01-24 18:20:00,1.85966,1.8599,1.85964,1.85972,61000000.0
2007-01-24 18:21:00,1.85977,1.86001,1.85977,1.8598,37000000.0
2007-01-24 18:22:00,1.86011,1.86011,1.85966,1.86001,49000000.0
2007-01-24 18:23:00,1.85988,1.86005,1.85972,1.85974,34000000.0
2007-01-24 18:24:00,1.85935,1.85958,1.85916,1.85952,47000000.0
2007-01-24 18:25:00,1.85911,1.8597,1.85911,1.8597,31000000.0
2007-01-24 18:26:00,1.85989,1.86048,1.85989,1.86043,43000000.0
2007-01-24 18:27:00,1.86065,1.86065,1.8604,1.86055,35000000.0
2007-01-24 18:28:00,1.86048,1.86057,1.8601,1.8601,18000000.0
2007-01-24 18:29:00,1.85998,1.86009,1.85984,1.85998,24000000.0
2007-01-24 18:30:00,1.86033,1.86056,1.86023,1.86023,32000000.0
2007-01-24 18:31:00,1.86031,1.8605,1.86014,1.86014,46000000.0
2007-01-24 18:32:00,1.85995,1.85998,1.85964,1.85987,55000000.0
2007-01-24 18:33:00,1.86006,1.86023,1.8599,1.86023,29000000.0
2007-01-24 18:34:00,1.86004,1.86019,1.85999,1.86011,32000000.0
2007-01-24 18:35:00,1.8601,1.86035,1.86001,1.86033,47000000.0
2007-01-24 18:36:00,1.86067,1.86101,1.86047,1.86101,65000000.0
2007-01-24 18:37:00,1.86083,1.86085,1.86031,1.86048,63000000.0
2007-01-24 18:38:00,1.86041,1.86048,1.86015,1.86015,61000000.0
2007-01-24 18:39:00,1.86012,1.86014,1.85986,1.85988,37000000.0
2007-01-24 18:40:00,1.86016,1.86016,1.8599,1.86007,52000000.0
2007-01-24 18:41:00,1.86002,1.86004,1.85979,1.85995,68000000.0
2007-01-24 18:42:00,1.85983,1.85984,1.85962,1.85962,40000000.0
2007-01-24 18:43:00,1.85979,1.85985,1.85957,1.85957,39000000.0
2007-01-24 18:44:00,1.85946,1.86015,1.85946,1.86015,33000000.0
2007-01-24 18:45:00,1.86009,1.86016,1.85996,1.86016,57000000.0
2007-01-24 18:46:00,1.8601,1.86094,1.8601,1.86077,61000000.0
2007-01-24 18:47:00,1.86094,1.86097,1.86089,1.86096,41000000.0
2007-01-24 18:48:00,1.86075,1.86075,1.86012,1.86012,26000000.0
2007-01-24 18:49:00,1.85994,1.86062,1.85994,1.86062,31000000.0
2007-01-24 18:50:00,1.86085,1.86087,1.86067,1.86076,37000000.0
2007-01-24 18:51:00,1.86093,1.86166,1.86093,1.8616,17000000.0
2007-01-24 18:52:00,1.86117,1.86166,1.86117,1.86127,33000000.0
2007-01-24 18:53:00,1.86139,1.86155,1.86122,1.86134,31000000.0
2007-01-24 18:54:00,1.86083,1.86088,1.86074,1.86076,11000000.0
2007-01-24 18:55:00,1.86067,1.86094,1.86043,1.86046,22000000.0
2007-01-24 18:56:00,1.86036,1.861,1.86036,1.86082,16000000.0
2007-01-24 18:57:00,1.86092,1.86098,1.86067,1.86093,15000000.0
2007-01-24 18:58:00,1.86092,1.86101,1.86077,1.86084,19000000.0
2007-01-24 18:59:00,1.86027,1.86064,1.86014,1.86014,26000000.0
2007-01-24 19:00:00,1.85999,1.86022,1.85983,1.86006,12000000.0
2007-01-24 19:01:00,1.85973,1.86008,1.85945,1.85945,18000000.0
2007-01-24 19:02:00,1.85987,1.86048,1.85982,1.86007,23000000.0
2007-01-24 19:03:00,1.85994,1.85994,1.85977,1.85991,21000000.0
2007-01-24 19:04:00,1.86004,1.86043,1.86002,1.86002,55000000.0
2007-01-24 19:05:00,1.86027,1.86082,1.86027,1.86082,42000000.0
2007-01-24 19:06:00,1.86029,1.86053,1.86017,1.86051,63000000.0
2007-01-24 19:07:00,1.86064,1.86149,1.86064,1.86149,39000000.0
2007-01-24 19:08:00,1.86133,1.86168,1.86123,1.86123,32000000.0
2007-01-24 19:09:00,1.86134,1.86134,1.86064,1.86064,56000000.0
2007-01-24 19:10:00,1.86072,1.86072,1.86029,1.86057,27000000.0
2007-01-24 19:11:00,1.86054,1.86085,1.86031,1.8608,36000000.0
2007-01-24 19:12:00,1.86095,1.86111,1.86095,1.86107,25000000.0
2007-01-24 19:13:00,1.86142,1.86142,1.86079,1.86079,23000000.0
2007-01-24 19:14:00,1.86091,1.86117,1.86091,1.86113,37000000.0
2007-01-24 19:15:00,1.86104,1.86111,1.86097,1.86104,17000000.0
2007-01-24 19:16:00,1.86083,1.86126,1.86057,1.86126,23000000.0
2007-01-24 19:17:00,1.86139,1.8614,1.86106,1.86106,17000000.0
2007-01-24 19:18:00,1.86101,1.86118,1.86101,1.86113,30000000.0
2007-01-24 19:19:00,1.86097,1.86116,1.86089,1.86111,36000000.0
2007-01-24 19:20:00,1.86118,1.86141,1.86095,1.86106,23000000.0
2007-01-24 19:21:00,1.86083,1.86083,1.86032,1.86032,21000000.0
2007-01-24 19:22:00,1.86005,1.86005,1.85976,1.85985,25000000.0
2007-01-24 19:23:00,1.85974,1.85988,1.85968,1.8597,12000000.0
2007-01-24 19:24:00,1.85988,1.86013,1.85982,1.86013,39000000.0
2007-01-24 19:25:00,1.86019,1.86054,1.86017,1.86022,49000000.0
2007-01-24 19:26:00,1.86027,1.86027,1.86013,1.86023,48000000.0
2007-01-24 19:27:00,1.86036,1.86071,1.86036,1.86069,51000000.0
2007-01-24 19:28:00,1.86073,1.86076,1.86062,1.86076,40000000.0
2007-01-24 19:29:00,1.8608,1.86089,1.86048,1.86082,28000000.0
2007-01-24 19:30:00,1.86097,1.86097,1.86035,1.86037,32000000.0
2007-01-24 19:31:00,1.86041,1.86059,1.86039,1.86042,28000000.0
2007-01-24 19:32:00,1.86073,1.86087,1.86063,1.86067,31000000.0
2007-01-24 19:33:00,1.86096,1.86132,1.86096,1.86128,14000000.0
2007-01-24 19:34:00,1.86142,1.86144,1.86108,1.86131,49000000.0
2007-01-24 19:35:00,1.86141,1.86195,1.8613,1.86195,28000000.0
2007-01-24 19:36:00,1.86197,1.86213,1.86195,1.86195,16000000.0
2007-01-24 19:37:00,1.86165,1.86194,1.86165,1.86194,26000000.0
2007-01-24 19:38:00,1.86168,1.8617,1.86144,1.8617,8000000.0
2007-01-24 19:39:00,1.86159,1.86159,1.86139,1.86151,13000000.0
2007-01-24 19:40:00,1.8612,1.86171,1.8612,1.8616,16000000.0
2007-01-24 19:41:00,1.86202,1.86202,1.86165,1.86193,17000000.0
2007-01-24 19:42:00,1.86177,1.86177,1.86096,1.86115,19000000.0
2007-01-24 19:43:00,1.86103,1.86115,1.86103,1.8611,21000000.0
2007-01-24 19:44:00,1.86119,1.86139,1.86119,1.86132,21000000.0
2007-01-24 19:45:00,1.8614,1.86146,1.86116,1.86124,33000000.0
2007-01-24 19:46:00,1.86103,1.86138,1.86103,1.86122,18000000.0
2007-01-24 19:47:00,1.8612,1.86128,1.86116,1.86126,22000000.0
2007-01-24 19:48:00,1.86131,1.86138,1.86118,1.86118,18000000.0
2007-01-24 19:49:00,1.86116,1.86126,1.86113,1.86122,27000000.0
2007-01-24 19:50:00,1.86119,1.86119,1.86073,1.86073,23000000.0
2007-01-24 19:51:00,1.8608,1.8608,1.85857,1.86011,7000000.0
2007-01-24 19:52:00,1.8603,1.86046,1.86028,1.86028,15000000.0
2007-01-24 19:53:00,1.85995,1.86021,1.85995,1.86003,21000000.0
2007-01-24 19:54:00,1.86015,1.86025,1.86009,1.86025,9000000.0
2007-01-24 19:55:00,1.86035,1.86035,1.86001,1.86014,30000000.0
2007-01-24 19:56:00,1.86015,1.86032,1.86014,1.86032,20000000.0
2007-01-24 19:57:00,1.86037,1.86037,1.86026,1.86027,12000000.0
2007-01-24 19:58:00,1.86019,1.86019,1.86004,1.86012,13000000.0
2007-01-24 19:59:00,1.85992,1.86017,1.85989,1.86005,31000000.0
2007-01-24 20:00:00,1.86015,1.86071,1.86015,1.86071,23000000.0
2007-01-24 20:01:00,1.86036,1.86055,1.86036,1.86053,13000000.0
2007-01-24 20:02:00,1.86038,1.86086,1.86031,1.86031,20000000.0
2007-01-24 20:03:00,1.8603,1.86049,1.8603,1.86049,18000000.0
2007-01-24 20:04:00,1.85999,1.8601,1.85986,1.86002,27000000.0
2007-01-24 20:05:00,1.86004,1.86023,1.85999,1.86023,23000000.0
2007-01-24 20:06:00,1.86022,1.86024,1.86009,1.86024,13000000.0
2007-01-24 20:07:00,1.86026,1.86047,1.86014,1.86014,29000000.0
2007-01-24 20:08:00,1.86014,1.86038,1.86014,1.86023,15000000.0
2007-01-24 20:10:00,1.86021,1.86023,1.86,1.86017,8000000.0
2007-01-24 20:12:00,1.86013,1.86065,1.86013,1.86065,15000000.0
2007-01-24 20:13:00,1.86068,1.86068,1.8602,1.8602,17000000.0
2007-01-24 20:14:00,1.86024,1.86063,1.86022,1.86063,15000000.0
2007-01-24 20:15:00,1.86068,1.86068,1.86043,1.86043,10000000.0
2007-01-24 20:16:00,1.86038,1.86057,1.86037,1.86044,22000000.0
2007-01-24 20:17:00,1.86052,1.86067,1.86018,1.86041,7000000.0
2007-01-24 20:18:00,1.8604,1.86046,1.86025,1.86025,24000000.0
2007-01-24 20:19:00,1.86025,1.86025,1.86008,1.86015,9000000.0
2007-01-24 20:20:00,1.8601,1.86029,1.85988,1.86029,14000000.0
2007-01-24 20:21:00,1.8604,1.8604,1.86014,1.86015,7000000.0
2007-01-24 20:22:00,1.8603,1.86042,1.8603,1.86034,12000000.0
2007-01-24 20:23:00,1.86038,1.86038,1.86009,1.86009,8000000.0
2007-01-24 20:24:00,1.86011,1.86071,1.86011,1.86048,15000000.0
2007-01-24 20:25:00,1.86031,1.86047,1.86007,1.86007,16000000.0
2007-01-24 20:26:00,1.85985,1.86045,1.85985,1.86045,22000000.0
2007-01-24 20:27:00,1.86013,1.86073,1.86013,1.8605,11000000.0
2007-01-24 20:28:00,1.86069,1.86073,1.8606,1.8606,7000000.0
2007-01-24 20:29:00,1.86043,1.86065,1.86043,1.86059,20000000.0
2007-01-24 20:31:00,1.86078,1.8609,1.86076,1.86076,6000000.0
2007-01-24 20:32:00,1.86085,1.86094,1.86077,1.86084,20000000.0
2007-01-24 20:33:00,1.86084,1.86084,1.86057,1.86082,14000000.0
2007-01-24 20:34:00,1.86088,1.8609,1.86079,1.86083,28000000.0
2007-01-24 20:35:00,1.8604,1.86054,1.86033,1.86054,23000000.0
2007-01-24 20:36:00,1.86055,1.86055,1.86036,1.86042,11000000.0
2007-01-24 20:37:00,1.86052,1.86068,1.86048,1.86068,7000000.0
2007-01-24 20:38:00,1.86077,1.86111,1.86077,1.86111,10000000.0
2007-01-24 20:39:00,1.86127,1.86157,1.86117,1.86117,9000000.0
2007-01-24 20:40:00,1.8612,1.86155,1.8612,1.86152,8000000.0
2007-01-24 20:41:00,1.86091,1.86091,1.86031,1.86082,8000000.0
2007-01-24 20:42:00,1.86175,1.8618,1.86145,1.86145,15000000.0
2007-01-24 20:43:00,1.86067,1.86089,1.86055,1.86089,12000000.0
2007-01-24 20:44:00,1.86096,1.86102,1.8609,1.861,7000000.0
2007-01-24 20:45:00,1.86086,1.86116,1.86086,1.86116,12000000.0
2007-01-24 20:46:00,1.86115,1.86135,1.86115,1.86135,9000000.0
2007-01-24 20:47:00,1.86138,1.86146,1.86132,1.86146,11000000.0
2007-01-24 20:48:00,1.8613,1.8613,1.86088,1.86088,11000000.0
2007-01-24 20:49:00,1.86119,1.86167,1.86115,1.86167,18000000.0
2007-01-24 20:50:00,1.86139,1.86207,1.86139,1.86207,7000000.0
2007-01-24 20:51:00,1.86213,1.86213,1.86193,1.86196,18000000.0
2007-01-24 20:52:00,1.86192,1.86221,1.86192,1.86221,15000000.0
2007-01-24 20:53:00,1.86224,1.86224,1.86211,1.86212,8000000.0
2007-01-24 20:54:00,1.86209,1.86211,1.86195,1.86202,10000000.0
2007-01-24 20:55:00,1.86187,1.86222,1.86187,1.86222,5000000.0
2007-01-24 20:56:00,1.8624,1.86244,1.86236,1.86239,8000000.0
2007-01-24 20:57:00,1.86227,1.86239,1.86227,1.86239,18000000.0
2007-01-24 20:58:00,1.86207,1.86207,1.86137,1.86137,14000000.0
2007-01-24 20:59:00,1.86104,1.86126,1.86104,1.86126,8000000.0
2007-01-24 21:00:00,1.8614,1.8614,1.86105,1.86105,7000000.0
2007-01-24 21:01:00,1.86103,1.86127,1.86103,1.86127,16000000.0
2007-01-24 21:02:00,1.86116,1.86124,1.86091,1.86101,8000000.0
2007-01-24 21:03:00,1.8612,1.86137,1.86119,1.86127,13000000.0
2007-01-24 21:04:00,1.86153,1.86153,1.86133,1.8615,8000000.0
2007-01-24 21:05:00,1.86143,1.86143,1.86115,1.86132,11000000.0
2007-01-24 21:06:00,1.86163,1.86167,1.86153,1.86156,8000000.0
2007-01-24 21:08:00,1.86148,1.86148,1.86108,1.86108,11000000.0
2007-01-24 21:09:00,1.86074,1.86096,1.86074,1.86096,9000000.0
2007-01-24 21:11:00,1.86074,1.86095,1.86074,1.86079,8000000.0
2007-01-24 21:12:00,1.86062,1.86068,1.8588,1.86068,10000000.0
2007-01-24 21:13:00,1.86061,1.86065,1.86054,1.86054,8000000.0
2007-01-24 21:14:00,1.86057,1.86063,1.86052,1.86061,7000000.0
2007-01-24 21:15:00,1.86049,1.86049,1.86013,1.86013,11000000.0
2007-01-24 21:16:00,1.85985,1.8603,1.8598,1.8603,9000000.0
2007-01-24 21:17:00,1.86048,1.86069,1.86033,1.86069,7000000.0
2007-01-24 21:18:00,1.86038,1.86098,1.86038,1.86098,7000000.0
2007-01-24 21:19:00,1.86091,1.86111,1.86088,1.86109,8000000.0
2007-01-24 21:20:00,1.86124,1.86124,1.86086,1.86109,12000000.0
2007-01-24 21:21:00,1.86092,1.86092,1.86064,1.86084,8000000.0
2007-01-24 21:22:00,1.86058,1.86064,1.86055,1.86064,7000000.0
2007-01-24 21:23:00,1.86079,1.86085,1.86032,1.86058,10000000.0
2007-01-24 21:24:00,1.86072,1.86087,1.86067,1.86086,11000000.0
2007-01-24 21:25:00,1.86063,1.86082,1.86063,1.86082,6000000.0
2007-01-24 21:26:00,1.86084,1.86084,1.86071,1.86071,5000000.0
2007-01-24 21:27:00,1.86082,1.86113,1.86082,1.86113,6000000.0
2007-01-24 21:28:00,1.86114,1.86114,1.86094,1.86096,20000000.0
2007-01-24 21:29:00,1.86096,1.86136,1.86096,1.86136,8000000.0
2007-01-24 21:31:00,1.86143,1.86151,1.86136,1.86149,4000000.0
2007-01-24 21:32:00,1.86151,1.86151,1.86122,1.86122,7000000.0
2007-01-24 21:33:00,1.86153,1.86153,1.86138,1.86152,6000000.0
2007-01-24 21:34:00,1.86154,1.86164,1.86154,1.86164,10000000.0
2007-01-24 21:35:00,1.8617,1.86189,1.86157,1.86189,11000000.0
2007-01-24 21:36:00,1.86156,1.86227,1.86156,1.86227,11000000.0
2007-01-24 21:37:00,1.86236,1.86236,1.86194,1.86194,11000000.0
2007-01-24 21:38:00,1.86201,1.86211,1.86182,1.86184,26000000.0
2007-01-24 21:39:00,1.86159,1.86161,1.86135,1.86161,18000000.0
2007-01-24 21:40:00,1.86174,1.86244,1.86174,1.86181,12000000.0
2007-01-24 21:41:00,1.86174,1.86174,1.8614,1.8614,7000000.0
2007-01-24 21:42:00,1.86125,1.86125,1.86087,1.86087,7000000.0
2007-01-24 21:43:00,1.86062,1.86071,1.86043,1.86071,11000000.0
2007-01-24 21:44:00,1.86085,1.86165,1.86079,1.86165,18000000.0
2007-01-24 21:45:00,1.86196,1.86201,1.86194,1.86196,7000000.0
2007-01-24 21:46:00,1.86233,1.86286,1.86233,1.86286,3000000.0
2007-01-24 21:47:00,1.86299,1.86302,1.86267,1.86285,11000000.0
2007-01-24 21:48:00,1.86273,1.86279,1.86267,1.86279,7000000.0
2007-01-24 21:49:00,1.86282,1.86295,1.86281,1.86295,8000000.0
2007-01-24 21:50:00,1.86328,1.86354,1.86328,1.86351,10000000.0
2007-01-24 21:51:00,1.86375,1.86386,1.86366,1.86385,7000000.0
2007-01-24 21:52:00,1.86346,1.86346,1.86276,1.86276,7000000.0
2007-01-24 21:53:00,1.86262,1.86292,1.86253,1.86287,8000000.0
2007-01-24 21:54:00,1.86346,1.86346,1.86296,1.86296,9000000.0
2007-01-24 21:55:00,1.86277,1.86277,1.86221,1.86232,11000000.0
2007-01-24 21:56:00,1.86208,1.86208,1.86167,1.8618,6000000.0
2007-01-24 21:57:00,1.86186,1.86247,1.86186,1.86247,13000000.0
2007-01-24 21:58:00,1.86305,1.86346,1.86305,1.86343,6000000.0
2007-01-24 21:59:00,1.86421,1.86579,1.86389,1.86579,25000000.0
2007-01-24 22:00:00,1.86811,1.86888,1.86811,1.86836,12000000.0
2007-01-24 22:01:00,1.86907,1.86911,1.86846,1.86846,6000000.0
2007-01-24 22:02:00,1.8659,1.8659,1.86277,1.86277,11000000.0
2007-01-24 22:03:00,1.86128,1.86298,1.86128,1.86298,9000000.0
2007-01-24 22:04:00,1.86265,1.86265,1.86207,1.86207,11000000.0
2007-01-24 22:05:00,1.86222,1.86222,1.86144,1.86144,5000000.0
2007-01-24 22:06:00,1.86049,1.86049,1.85948,1.85969,8000000.0
2007-01-24 22:07:00,1.8597,1.8597,1.85708,1.85708,15000000.0
2007-01-24 22:08:00,1.85608,1.85776,1.85608,1.85776,6000000.0
2007-01-24 22:09:00,1.85756,1.85789,1.85719,1.85719,13000000.0
2007-01-24 22:10:00,1.85718,1.85718,1.85558,1.85558,9000000.0
2007-01-24 22:11:00,1.85558,1.85586,1.85557,1.85586,8000000.0
2007-01-24 22:12:00,1.85656,1.85695,1.85656,1.85657,15000000.0
2007-01-24 22:13:00,1.85528,1.85576,1.85524,1.85576,10000000.0
2007-01-24 22:14:00,1.85576,1.85601,1.85564,1.85601,13000000.0
2007-01-24 22:15:00,1.85619,1.85632,1.85608,1.85608,7000000.0
2007-01-24 22:16:00,1.856,1.85666,1.856,1.85666,8000000.0
2007-01-24 22:17:00,1.85615,1.85684,1.85615,1.85684,16000000.0
2007-01-24 22:18:00,1.85676,1.85676,1.85656,1.85656,5000000.0
2007-01-24 22:19:00,1.85662,1.85664,1.85617,1.85617,6000000.0
2007-01-24 22:20:00,1.85538,1.85559,1.85505,1.85543,7000000.0
2007-01-24 22:21:00,1.85501,1.85512,1.85489,1.85489,11000000.0
2007-01-24 22:22:00,1.85492,1.85522,1.85492,1.85522,8000000.0
2007-01-24 22:23:00,1.85429,1.85429,1.85398,1.85398,15000000.0
2007-01-24 22:24:00,1.85388,1.85402,1.85378,1.85401,10000000.0
2007-01-24 22:25:00,1.85412,1.8542,1.85403,1.85403,5000000.0
2007-01-24 22:26:00,1.85406,1.85437,1.85406,1.85424,10000000.0
2007-01-24 22:27:00,1.85416,1.85432,1.85416,1.85432,10000000.0
2007-01-24 22:28:00,1.85458,1.85458,1.85404,1.85404,8000000.0
2007-01-24 22:29:00,1.85324,1.85324,1.85206,1.85206,7000000.0
2007-01-24 22:30:00,1.85176,1.85176,1.85142,1.8517,10000000.0
2007-01-24 22:31:00,1.85152,1.85196,1.85152,1.85188,7000000.0
2007-01-24 22:32:00,1.85205,1.85208,1.85097,1.85097,7000000.0
2007-01-24 22:33:00,1.85036,1.85036,1.84948,1.84957,6000000.0
2007-01-24 22:34:00,1.84972,1.84982,1.84925,1.84925,47000000.0
2007-01-24 22:35:00,1.8493,1.85036,1.8493,1.8502,8000000.0
2007-01-24 22:36:00,1.8502,1.8502,1.84989,1.84989,7000000.0
2007-01-24 22:37:00,1.85031,1.85057,1.85031,1.85057,28000000.0
2007-01-24 22:38:00,1.85077,1.85094,1.85075,1.85094,10000000.0
2007-01-24 22:39:00,1.85068,1.85068,1.84983,1.84983,11000000.0
2007-01-24 22:40:00,1.84976,1.84986,1.84953,1.84982,9000000.0
2007-01-24 22:41:00,1.84978,1.84986,1.84944,1.84944,16000000.0
2007-01-24 22:42:00,1.84989,1.84999,1.8498,1.84983,9000000.0
2007-01-24 22:43:00,1.8501,1.85018,1.8501,1.85018,11000000.0
2007-01-24 22:44:00,1.85017,1.85039,1.85017,1.85039,8000000.0
2007-01-24 22:46:00,1.85057,1.8507,1.8504,1.8507,9000000.0
2007-01-24 22:47:00,1.85077,1.85077,1.85049,1.85049,16000000.0
2007-01-24 22:49:00,1.84994,1.85001,1.84994,1.84999,12000000.0
2007-01-24 22:50:00,1.84996,1.84996,1.84976,1.84976,16000000.0
2007-01-24 22:51:00,1.85002,1.85025,1.85002,1.8502,7000000.0
2007-01-24 22:52:00,1.85023,1.85023,1.84978,1.84979,5000000.0
2007-01-24 22:53:00,1.84974,1.84995,1.84974,1.84995,8000000.0
2007-01-24 22:54:00,1.84992,1.84992,1.8498,1.84983,7000000.0
2007-01-24 22:55:00,1.84996,1.84996,1.84957,1.84957,8000000.0
2007-01-24 22:56:00,1.84929,1.84929,1.84924,1.84924,8000000.0
2007-01-24 22:57:00,1.84908,1.84908,1.84819,1.8483,10000000.0
2007-01-24 22:58:00,1.84805,1.84805,1.84784,1.84785,7000000.0
2007-01-24 22:59:00,1.84832,1.84834,1.84811,1.84811,9000000.0
2007-01-24 23:00:00,1.84763,1.84763,1.84625,1.84631,12000000.0
2007-01-24 23:01:00,1.84658,1.8469,1.84658,1.8469,9000000.0
2007-01-24 23:02:00,1.84705,1.84722,1.84705,1.84722,7000000.0
2007-01-24 23:03:00,1.84749,1.84924,1.84749,1.84924,12000000.0
2007-01-24 23:04:00,1.84963,1.85077,1.84963,1.85077,9000000.0
2007-01-24 23:06:00,1.85059,1.85062,1.85035,1.85035,5000000.0
2007-01-24 23:07:00,1.85015,1.85024,1.85003,1.85024,8000000.0
2007-01-24 23:08:00,1.85078,1.85125,1.85078,1.85125,15000000.0
2007-01-24 23:09:00,1.85148,1.85148,1.85082,1.85082,7000000.0
2007-01-24 23:10:00,1.85086,1.85103,1.85077,1.85077,8000000.0
2007-01-24 23:11:00,1.85092,1.85113,1.85087,1.85105,8000000.0
2007-01-24 23:12:00,1.8511,1.85134,1.85077,1.85134,8000000.0
2007-01-24 23:13:00,1.85157,1.85184,1.85157,1.85173,7000000.0
2007-01-24 23:14:00,1.8518,1.852,1.8518,1.85194,9000000.0
2007-01-24 23:15:00,1.8516,1.8516,1.85097,1.85097,8000000.0
2007-01-24 23:16:00,1.85125,1.85125,1.85089,1.8511,9000000.0
2007-01-24 23:17:00,1.85037,1.85052,1.85033,1.85044,7000000.0
2007-01-24 23:18:00,1.8505,1.8505,1.84991,1.84991,7000000.0
2007-01-24 23:19:00,1.84975,1.84975,1.84928,1.84975,9000000.0
2007-01-24 23:20:00,1.84976,1.8498,1.84936,1.8495,9000000.0
2007-01-24 23:21:00,1.84933,1.84973,1.84933,1.84973,5000000.0
2007-01-24 23:23:00,1.85019,1.85024,1.85011,1.85024,6000000.0
2007-01-24 23:25:00,1.85028,1.85028,1.85004,1.85015,10000000.0
2007-01-24 23:26:00,1.85004,1.85004,1.8498,1.84989,5000000.0
2007-01-24 23:27:00,1.84978,1.84978,1.8496,1.84961,5000000.0
2007-01-24 23:28:00,1.84968,1.84977,1.84955,1.84955,7000000.0
2007-01-24 23:29:00,1.84939,1.84988,1.84939,1.84988,25000000.0
2007-01-24 23:30:00,1.85044,1.85073,1.85044,1.8507,7000000.0
2007-01-24 23:31:00,1.85068,1.85081,1.85057,1.85069,14000000.0
2007-01-24 23:32:00,1.85078,1.85113,1.85064,1.85104,9000000.0
2007-01-24 23:33:00,1.85093,1.85095,1.85082,1.85082,5000000.0
2007-01-24 23:34:00,1.85078,1.85102,1.85078,1.85086,6000000.0
2007-01-24 23:35:00,1.85133,1.85153,1.85133,1.85152,12000000.0
2007-01-24 23:36:00,1.85203,1.85236,1.85203,1.85212,9000000.0
2007-01-24 23:37:00,1.85172,1.85178,1.85168,1.85174,8000000.0
2007-01-24 23:38:00,1.85165,1.85191,1.85165,1.85191,8000000.0
2007-01-24 23:39:00,1.85188,1.85202,1.85168,1.85168,11000000.0
2007-01-24 23:40:00,1.85168,1.85194,1.85149,1.85156,21000000.0
2007-01-24 23:41:00,1.85181,1.85184,1.8516,1.85184,7000000.0
2007-01-24 23:42:00,1.85172,1.85181,1.85172,1.85175,19000000.0
2007-01-24 23:43:00,1.85137,1.85137,1.85081,1.85081,7000000.0
2007-01-24 23:44:00,1.85066,1.85119,1.85064,1.85119,8000000.0
2007-01-24 23:46:00,1.85084,1.85099,1.85083,1.85083,8000000.0
2007-01-24 23:47:00,1.85085,1.85085,1.85052,1.85052,7000000.0
2007-01-24 23:48:00,1.85082,1.85094,1.85077,1.85094,8000000.0
2007-01-24 23:49:00,1.85082,1.85082,1.85054,1.85075,8000000.0
2007-01-24 23:50:00,1.85055,1.85079,1.85055,1.85074,8000000.0
2007-01-24 23:51:00,1.85108,1.85108,1.85064,1.85064,7000000.0
2007-01-24 23:52:00,1.8504,1.8504,1.85003,1.85016,7000000.0
2007-01-24 23:53:00,1.85028,1.85054,1.85028,1.85032,10000000.0
2007-01-24 23:54:00,1.84987,1.85008,1.84935,1.84935,7000000.0
2007-01-24 23:55:00,1.8494,1.85005,1.8494,1.85005,9000000.0
2007-01-24 23:56:00,1.85012,1.85049,1.85004,1.8503,12000000.0
2007-01-24 23:57:00,1.85068,1.8507,1.85064,1.8507,6000000.0
2007-01-24 23:58:00,1.85053,1.85087,1.85025,1.85025,8000000.0
2007-01-24 23:59:00,1.85058,1.85062,1.8501,1.8501,6000000.0
2007-01-25 00:00:00,1.84982,1.84994,1.84967,1.84979,7000000.0
2007-01-25 00:01:00,1.85,1.85059,1.85,1.85059,8000000.0
2007-01-25 00:02:00,1.85048,1.85048,1.85012,1.8503,9000000.0
2007-01-25 00:03:00,1.85107,1.85107,1.85077,1.85081,5000000.0
2007-01-25 00:04:00,1.85013,1.85013,1.84938,1.84938,10000000.0
2007-01-25 00:05:00,1.84959,1.84959,1.84877,1.84885,9000000.0
2007-01-25 00:06:00,1.84854,1.84854,1.84798,1.84822,8000000.0
2007-01-25 00:07:00,1.84825,1.84837,1.84792,1.84821,9000000.0
2007-01-25 00:08:00,1.84804,1.84804,1.84794,1.84798,8000000.0
2007-01-25 00:09:00,1.8477,1.84788,1.8476,1.84786,9000000.0
2007-01-25 00:10:00,1.84745,1.84763,1.84737,1.84763,23000000.0
2007-01-25 00:11:00,1.84777,1.84807,1.84774,1.84807,11000000.0
2007-01-25 00:12:00,1.84849,1.84877,1.84835,1.84835,9000000.0
2007-01-25 00:13:00,1.8483,1.84876,1.8483,1.84863,8000000.0
2007-01-25 00:14:00,1.84853,1.84874,1.84853,1.84865,7000000.0
2007-01-25 00:15:00,1.84852,1.84852,1.84801,1.84841,10000000.0
2007-01-25 00:16:00,1.848,1.84808,1.84799,1.84808,9000000.0
2007-01-25 00:17:00,1.8481,1.8483,1.84809,1.8482,7000000.0
2007-01-25 00:18:00,1.84804,1.84829,1.84784,1.84784,8000000.0
2007-01-25 00:19:00,1.84809,1.84809,1.84788,1.84803,11000000.0
2007-01-25 00:20:00,1.84789,1.84789,1.84743,1.84743,9000000.0
2007-01-25 00:21:00,1.8474,1.84768,1.84738,1.84768,8000000.0
2007-01-25 00:22:00,1.84778,1.84795,1.84778,1.84795,6000000.0
2007-01-25 00:24:00,1.84759,1.84791,1.84753,1.84781,8000000.0
2007-01-25 00:25:00,1.84777,1.84777,1.84748,1.84748,11000000.0
2007-01-25 00:26:00,1.84767,1.84774,1.84752,1.84769,7000000.0
2007-01-25 00:27:00,1.84763,1.84798,1.84763,1.84798,10000000.0
2007-01-25 00:28:00,1.84796,1.84819,1.84785,1.84787,8000000.0
2007-01-25 00:29:00,1.84838,1.84862,1.84838,1.84846,6000000.0
2007-01-25 00:30:00,1.84791,1.84794,1.84759,1.84791,7000000.0
2007-01-25 00:31:00,1.84788,1.84805,1.84788,1.84791,7000000.0
2007-01-25 00:32:00,1.84776,1.84781,1.8475,1.84767,7000000.0
2007-01-25 00:33:00,1.84781,1.84781,1.84739,1.84739,7000000.0
2007-01-25 00:34:00,1.84757,1.84758,1.84745,1.84746,7000000.0
2007-01-25 00:35:00,1.84737,1.84744,1.84706,1.84706,6000000.0
2007-01-25 00:36:00,1.84704,1.84706,1.84695,1.84706,5000000.0
2007-01-25 00:37:00,1.84707,1.84721,1.84699,1.84707,6000000.0
2007-01-25 00:38:00,1.8468,1.8468,1.84651,1.84651,7000000.0
2007-01-25 00:39:00,1.84641,1.84675,1.84641,1.84642,10000000.0
2007-01-25 00:40:00,1.84623,1.84641,1.84619,1.84619,7000000.0
2007-01-25 00:41:00,1.84606,1.84639,1.84606,1.84639,6000000.0
2007-01-25 00:42:00,1.84618,1.84618,1.84601,1.84601,8000000.0
2007-01-25 00:43:00,1.8458,1.84632,1.8458,1.84632,4000000.0
2007-01-25 00:44:00,1.84654,1.84654,1.84585,1.84638,11000000.0
2007-01-25 00:45:00,1.84727,1.8476,1.84727,1.84757,7000000.0
2007-01-25 00:46:00,1.84754,1.84762,1.84744,1.84747,10000000.0
2007-01-25 00:47:00,1.84751,1.84812,1.84751,1.84812,7000000.0
2007-01-25 00:48:00,1.84839,1.84848,1.84831,1.84848,8000000.0
2007-01-25 00:49:00,1.84853,1.84873,1.84835,1.84835,5000000.0
2007-01-25 00:50:00,1.84811,1.84834,1.84803,1.84824,10000000.0
2007-01-25 00:51:00,1.84846,1.84846,1.84809,1.84809,5000000.0
2007-01-25 00:52:00,1.84802,1.8483,1.84802,1.84808,7000000.0
2007-01-25 00:53:00,1.84802,1.84845,1.84802,1.8482,11000000.0
2007-01-25 00:54:00,1.84772,1.8479,1.8474,1.8479,10000000.0
2007-01-25 00:55:00,1.84792,1.84792,1.84768,1.84774,7000000.0
2007-01-25 00:56:00,1.84767,1.84778,1.8476,1.84765,10000000.0
2007-01-25 00:57:00,1.84759,1.84768,1.84757,1.84766,8000000.0
2007-01-25 00:58:00,1.84775,1.84778,1.84745,1.84745,10000000.0
2007-01-25 00:59:00,1.84748,1.84762,1.84748,1.84762,7000000.0
2007-01-25 01:00:00,1.84775,1.84792,1.84773,1.84792,19000000.0
2007-01-25 01:01:00,1.8478,1.84789,1.84754,1.84754,12000000.0
2007-01-25 01:02:00,1.84748,1.84769,1.84741,1.84743,8000000.0
2007-01-25 01:04:00,1.84722,1.84722,1.84698,1.84698,8000000.0
2007-01-25 01:05:00,1.8472,1.84721,1.84704,1.84711,7000000.0
2007-01-25 01:06:00,1.84681,1.84681,1.84639,1.84642,8000000.0
2007-01-25 01:07:00,1.84672,1.84672,1.84644,1.84645,11000000.0
2007-01-25 01:08:00,1.84638,1.84638,1.84618,1.84623,10000000.0
2007-01-25 01:09:00,1.84606,1.84612,1.84593,1.84605,8000000.0
2007-01-25 01:10:00,1.84622,1.84666,1.84617,1.84666,10000000.0
2007-01-25 01:11:00,1.84671,1.847,1.84671,1.84683,11000000.0
2007-01-25 01:12:00,1.8469,1.84697,1.8469,1.84693,8000000.0
2007-01-25 01:13:00,1.84673,1.84699,1.84673,1.84673,8000000.0
2007-01-25 01:14:00,1.84685,1.84704,1.84684,1.84684,10000000.0
2007-01-25 01:15:00,1.84653,1.84659,1.84642,1.84659,10000000.0
2007-01-25 01:16:00,1.8466,1.84672,1.84654,1.84672,8000000.0
2007-01-25 01:17:00,1.84655,1.84655,1.84609,1.84612,11000000.0
2007-01-25 01:18:00,1.84667,1.84667,1.8463,1.84653,10000000.0
2007-01-25 01:19:00,1.84668,1.84673,1.84659,1.84659,11000000.0
2007-01-25 01:20:00,1.84661,1.84673,1.84661,1.84666,13000000.0
2007-01-25 01:21:00,1.84675,1.84681,1.84667,1.8468,7000000.0
2007-01-25 01:22:00,1.84681,1.84692,1.84662,1.84673,7000000.0
2007-01-25 01:23:00,1.84736,1.84736,1.84709,1.84736,8000000.0
2007-01-25 01:24:00,1.84736,1.84738,1.84725,1.84733,7000000.0
2007-01-25 01:25:00,1.84732,1.84739,1.84727,1.84739,8000000.0
2007-01-25 01:26:00,1.84734,1.84739,1.84703,1.84703,14000000.0
2007-01-25 01:27:00,1.84753,1.84787,1.84753,1.84778,15000000.0
2007-01-25 01:28:00,1.84756,1.84781,1.84751,1.84751,9000000.0
2007-01-25 01:29:00,1.84721,1.84757,1.84721,1.84756,10000000.0
2007-01-25 01:30:00,1.84794,1.84794,1.84761,1.84761,10000000.0
2007-01-25 01:31:00,1.84761,1.84794,1.84761,1.84794,7000000.0
2007-01-25 01:32:00,1.84781,1.84791,1.84775,1.84791,18000000.0
2007-01-25 01:33:00,1.84753,1.84753,1.8473,1.8473,8000000.0
2007-01-25 01:34:00,1.84779,1.84789,1.84779,1.84779,16000000.0
2007-01-25 01:35:00,1.84773,1.84773,1.84742,1.84742,8000000.0
2007-01-25 01:36:00,1.84725,1.84725,1.84712,1.84717,9000000.0
2007-01-25 01:37:00,1.84728,1.84761,1.84713,1.84761,5000000.0
2007-01-25 01:38:00,1.84758,1.84758,1.84747,1.84748,12000000.0
2007-01-25 01:39:00,1.84737,1.84737,1.84712,1.84734,12000000.0
2007-01-25 01:40:00,1.84723,1.8473,1.84711,1.8473,7000000.0
2007-01-25 01:41:00,1.8474,1.84755,1.8474,1.84755,11000000.0
2007-01-25 01:42:00,1.84766,1.84778,1.84766,1.84777,7000000.0
2007-01-25 01:43:00,1.84753,1.84753,1.84713,1.84742,8000000.0
2007-01-25 01:44:00,1.8476,1.84782,1.8476,1.84782,7000000.0
2007-01-25 01:45:00,1.8479,1.8479,1.84756,1.84756,7000000.0
2007-01-25 01:46:00,1.84757,1.84795,1.84757,1.84795,7000000.0
2007-01-25 01:47:00,1.84796,1.84798,1.84764,1.84764,14000000.0
2007-01-25 01:48:00,1.84795,1.84808,1.84784,1.84784,7000000.0
2007-01-25 01:49:00,1.84776,1.84794,1.84761,1.84761,8000000.0
2007-01-25 01:50:00,1.84769,1.84769,1.84738,1.84738,10000000.0
2007-01-25 01:51:00,1.84762,1.84811,1.84748,1.84811,16000000.0
2007-01-25 01:52:00,1.84808,1.84823,1.84789,1.84817,13000000.0
2007-01-25 01:53:00,1.84844,1.84929,1.84844,1.84929,7000000.0
2007-01-25 01:54:00,1.84916,1.84963,1.84916,1.84963,9000000.0
2007-01-25 01:55:00,1.84929,1.85006,1.84929,1.85003,11000000.0
2007-01-25 01:56:00,1.85018,1.85018,1.85001,1.85015,17000000.0
2007-01-25 01:57:00,1.85073,1.85093,1.85073,1.85078,13000000.0
2007-01-25 01:58:00,1.8505,1.8507,1.8505,1.8507,10000000.0
2007-01-25 01:59:00,1.85085,1.85091,1.85073,1.85082,7000000.0
2007-01-25 02:00:00,1.85141,1.8515,1.85111,1.8513,10000000.0
2007-01-25 02:01:00,1.85197,1.85314,1.85197,1.85314,8000000.0
2007-01-25 02:02:00,1.8536,1.8536,1.8526,1.8526,7000000.0
2007-01-25 02:03:00,1.85241,1.85278,1.85064,1.85202,10000000.0
2007-01-25 02:04:00,1.85227,1.85305,1.85223,1.85305,7000000.0
2007-01-25 02:05:00,1.85397,1.85427,1.85372,1.85381,10000000.0
2007-01-25 02:06:00,1.85341,1.85346,1.85295,1.85295,10000000.0
2007-01-25 02:07:00,1.85283,1.85348,1.85283,1.85348,8000000.0
2007-01-25 02:08:00,1.85365,1.85379,1.85362,1.85379,8000000.0
2007-01-25 02:09:00,1.85391,1.8542,1.85391,1.85418,7000000.0
2007-01-25 02:10:00,1.85453,1.85455,1.85401,1.85401,9000000.0
2007-01-25 02:11:00,1.8542,1.85421,1.85412,1.8542,8000000.0
2007-01-25 02:12:00,1.85404,1.85445,1.85404,1.85443,8000000.0
2007-01-25 02:13:00,1.85436,1.85436,1.85414,1.85432,7000000.0
2007-01-25 02:14:00,1.85428,1.85432,1.85379,1.85379,9000000.0
2007-01-25 02:15:00,1.85325,1.85344,1.85321,1.85344,8000000.0
2007-01-25 02:16:00,1.85313,1.85324,1.85306,1.85306,8000000.0
2007-01-25 02:17:00,1.85333,1.85336,1.85323,1.85323,6000000.0
2007-01-25 02:18:00,1.85282,1.85282,1.85264,1.85278,7000000.0
2007-01-25 02:19:00,1.85335,1.85351,1.85315,1.85315,11000000.0
2007-01-25 02:20:00,1.85377,1.85385,1.85373,1.85375,6000000.0
2007-01-25 02:21:00,1.8544,1.85454,1.85425,1.85425,7000000.0
2007-01-25 02:22:00,1.85477,1.8552,1.85477,1.85504,8000000.0
2007-01-25 02:23:00,1.85458,1.85483,1.85458,1.85481,10000000.0
2007-01-25 02:24:00,1.85499,1.85499,1.85462,1.8548,11000000.0
2007-01-25 02:25:00,1.85476,1.85505,1.85476,1.85494,11000000.0
2007-01-25 02:26:00,1.85535,1.85535,1.8548,1.8548,8000000.0
2007-01-25 02:27:00,1.85499,1.8551,1.85478,1.85501,9000000.0
2007-01-25 02:28:00,1.8551,1.85511,1.85479,1.85479,10000000.0
2007-01-25 02:29:00,1.85464,1.85493,1.85453,1.85493,7000000.0
2007-01-25 02:30:00,1.85523,1.85571,1.85523,1.85567,5000000.0
2007-01-25 02:31:00,1.85519,1.85556,1.85519,1.85551,8000000.0
2007-01-25 02:32:00,1.85551,1.85576,1.85512,1.85512,8000000.0
2007-01-25 02:33:00,1.85511,1.85559,1.85511,1.85536,8000000.0
2007-01-25 02:34:00,1.85518,1.85537,1.85502,1.85517,7000000.0
2007-01-25 02:35:00,1.85508,1.85547,1.85508,1.85512,11000000.0
2007-01-25 02:36:00,1.85527,1.85578,1.85527,1.8557,7000000.0
2007-01-25 02:37:00,1.85542,1.85542,1.85492,1.85493,7000000.0
2007-01-25 02:38:00,1.85466,1.85478,1.85465,1.85465,7000000.0
2007-01-25 02:39:00,1.85442,1.85465,1.85422,1.85422,8000000.0
2007-01-25 02:40:00,1.85441,1.8545,1.85429,1.85429,7000000.0
2007-01-25 02:41:00,1.85447,1.85447,1.85429,1.8544,8000000.0
2007-01-25 02:42:00,1.85411,1.85411,1.85384,1.85384,3000000.0
2007-01-25 02:43:00,1.85377,1.85394,1.8537,1.85394,9000000.0
2007-01-25 02:44:00,1.85383,1.85385,1.85363,1.85363,7000000.0
2007-01-25 02:45:00,1.85365,1.85365,1.85295,1.85314,8000000.0
2007-01-25 02:46:00,1.85331,1.85331,1.85295,1.85314,8000000.0
2007-01-25 02:47:00,1.85286,1.85306,1.85263,1.85306,9000000.0
2007-01-25 02:48:00,1.85297,1.85298,1.85277,1.85298,8000000.0
2007-01-25 02:49:00,1.85293,1.853,1.85275,1.85298,11000000.0
2007-01-25 02:50:00,1.85303,1.85308,1.85289,1.85308,7000000.0
2007-01-25 02:51:00,1.85312,1.85317,1.85292,1.85315,8000000.0
2007-01-25 02:52:00,1.85308,1.85335,1.85281,1.85335,6000000.0
2007-01-25 02:53:00,1.85333,1.85339,1.85308,1.85339,8000000.0
2007-01-25 02:54:00,1.85369,1.85435,1.85369,1.8543,8000000.0
2007-01-25 02:55:00,1.85438,1.85438,1.85406,1.8541,8000000.0
2007-01-25 02:56:00,1.85397,1.85405,1.85397,1.85398,7000000.0
2007-01-25 02:57:00,1.85396,1.85401,1.85372,1.85401,8000000.0
2007-01-25 02:58:00,1.85406,1.85429,1.85354,1.85354,6000000.0
2007-01-25 02:59:00,1.8537,1.85393,1.8537,1.85375,9000000.0
2007-01-25 03:00:00,1.85374,1.85384,1.85362,1.85362,6000000.0
2007-01-25 03:01:00,1.85353,1.85357,1.85339,1.85349,8000000.0
2007-01-25 03:02:00,1.85364,1.85372,1.85345,1.85361,11000000.0
2007-01-25 03:03:00,1.85373,1.8538,1.85373,1.85375,7000000.0
2007-01-25 03:04:00,1.85366,1.85366,1.8533,1.85352,7000000.0
2007-01-25 03:05:00,1.85379,1.85402,1.85378,1.85402,8000000.0
2007-01-25 03:06:00,1.85399,1.85399,1.8537,1.85374,8000000.0
2007-01-25 03:07:00,1.85389,1.85419,1.85389,1.85411,8000000.0
2007-01-25 03:08:00,1.85399,1.85399,1.85389,1.85399,5000000.0
2007-01-25 03:09:00,1.85409,1.85415,1.85395,1.85395,8000000.0
2007-01-25 03:10:00,1.85389,1.85405,1.85389,1.85392,7000000.0
2007-01-25 03:11:00,1.85407,1.85411,1.85388,1.85411,10000000.0
2007-01-25 03:12:00,1.85394,1.85405,1.85388,1.85388,7000000.0
2007-01-25 03:13:00,1.85423,1.85435,1.85402,1.85426,11000000.0
2007-01-25 03:14:00,1.85407,1.85432,1.85399,1.85399,11000000.0
2007-01-25 03:15:00,1.8536,1.85372,1.85351,1.85368,7000000.0
2007-01-25 03:16:00,1.85365,1.85373,1.85331,1.85373,7000000.0
2007-01-25 03:17:00,1.85374,1.85382,1.85311,1.85356,11000000.0
2007-01-25 03:18:00,1.85346,1.85375,1.85346,1.85375,10000000.0
2007-01-25 03:19:00,1.85376,1.85388,1.85376,1.85385,6000000.0
2007-01-25 03:20:00,1.85369,1.85369,1.8533,1.85332,7000000.0
2007-01-25 03:21:00,1.85334,1.85334,1.85292,1.85316,7000000.0
2007-01-25 03:22:00,1.85335,1.85335,1.85314,1.85328,7000000.0
2007-01-25 03:23:00,1.85339,1.85372,1.85322,1.85372,7000000.0
2007-01-25 03:24:00,1.85372,1.85372,1.85182,1.8536,8000000.0
2007-01-25 03:25:00,1.85354,1.85354,1.85325,1.85336,8000000.0
2007-01-25 03:26:00,1.8532,1.85345,1.85314,1.85314,11000000.0
2007-01-25 03:27:00,1.85325,1.85353,1.85325,1.85346,8000000.0
2007-01-25 03:28:00,1.85338,1.85341,1.85325,1.85334,10000000.0
2007-01-25 03:29:00,1.85309,1.85325,1.85285,1.85312,11000000.0
2007-01-25 03:30:00,1.85341,1.85341,1.8531,1.85315,7000000.0
2007-01-25 03:31:00,1.85317,1.85346,1.85317,1.85346,9000000.0
2007-01-25 03:32:00,1.85322,1.85334,1.85318,1.85333,6000000.0
2007-01-25 03:34:00,1.85371,1.85371,1.85342,1.85361,8000000.0
2007-01-25 03:35:00,1.85359,1.85362,1.85332,1.85332,10000000.0
2007-01-25 03:36:00,1.85354,1.85367,1.85354,1.85358,5000000.0
2007-01-25 03:37:00,1.85353,1.8536,1.85343,1.85343,9000000.0
2007-01-25 03:38:00,1.85273,1.85279,1.85257,1.85264,7000000.0
2007-01-25 03:39:00,1.85257,1.85278,1.85257,1.85265,8000000.0
2007-01-25 03:40:00,1.85293,1.85304,1.8529,1.85304,6000000.0
2007-01-25 03:41:00,1.8532,1.85323,1.85305,1.85322,10000000.0
2007-01-25 03:42:00,1.85315,1.8533,1.85315,1.85321,10000000.0
2007-01-25 03:43:00,1.85305,1.85318,1.85305,1.85311,8000000.0
2007-01-25 03:44:00,1.85287,1.85287,1.85196,1.85222,6000000.0
2007-01-25 03:45:00,1.85208,1.85231,1.85203,1.85231,8000000.0
2007-01-25 03:46:00,1.85242,1.85255,1.85234,1.85241,7000000.0
2007-01-25 03:47:00,1.85246,1.85247,1.85214,1.85214,7000000.0
2007-01-25 03:48:00,1.85203,1.85226,1.852,1.85226,3000000.0
2007-01-25 03:49:00,1.85195,1.8522,1.85195,1.85206,8000000.0
2007-01-25 03:50:00,1.85214,1.85214,1.85185,1.8519,8000000.0
2007-01-25 03:51:00,1.85222,1.85234,1.85222,1.85232,9000000.0
2007-01-25 03:52:00,1.85241,1.85258,1.85227,1.85227,8000000.0
2007-01-25 03:53:00,1.85219,1.8527,1.85219,1.85262,10000000.0
2007-01-25 03:54:00,1.85238,1.85248,1.85202,1.85202,7000000.0
2007-01-25 03:55:00,1.85224,1.85238,1.85216,1.85216,7000000.0
2007-01-25 03:56:00,1.85231,1.85231,1.85192,1.85192,7000000.0
2007-01-25 03:57:00,1.85168,1.85209,1.85168,1.85209,8000000.0
2007-01-25 03:58:00,1.85206,1.85281,1.8508,1.85281,7000000.0
2007-01-25 03:59:00,1.853,1.853,1.8528,1.85284,7000000.0
2007-01-25 04:00:00,1.85283,1.85304,1.85283,1.85304,6000000.0
2007-01-25 04:01:00,1.85265,1.85265,1.8522,1.8523,7000000.0
2007-01-25 04:02:00,1.85224,1.85227,1.85176,1.85176,8000000.0
2007-01-25 04:03:00,1.85165,1.85173,1.85157,1.85162,8000000.0
2007-01-25 04:04:00,1.85152,1.85154,1.85135,1.85135,8000000.0
2007-01-25 04:05:00,1.85161,1.85182,1.85138,1.85182,8000000.0
2007-01-25 04:06:00,1.85169,1.85209,1.85169,1.85209,9000000.0
2007-01-25 04:07:00,1.85201,1.85201,1.85125,1.85125,11000000.0
2007-01-25 04:08:00,1.8511,1.8511,1.8505,1.8505,3000000.0
2007-01-25 04:09:00,1.85017,1.85017,1.84872,1.84872,7000000.0
2007-01-25 04:10:00,1.84851,1.84859,1.84812,1.84833,8000000.0
2007-01-25 04:11:00,1.84783,1.848,1.84745,1.84745,7000000.0
2007-01-25 04:12:00,1.84752,1.84824,1.84752,1.84824,7000000.0
2007-01-25 04:13:00,1.84865,1.84886,1.84865,1.84868,8000000.0
2007-01-25 04:14:00,1.8487,1.84915,1.8487,1.849,7000000.0
2007-01-25 04:15:00,1.84934,1.85009,1.84934,1.85009,7000000.0
2007-01-25 04:16:00,1.85016,1.85016,1.85013,1.85013,4000000.0
2007-01-25 04:17:00,1.85005,1.85005,1.84979,1.84979,7000000.0
2007-01-25 04:18:00,1.84964,1.84964,1.84926,1.84936,8000000.0
2007-01-25 04:19:00,1.84948,1.85005,1.84948,1.85005,8000000.0
2007-01-25 04:20:00,1.85017,1.85051,1.85017,1.8504,10000000.0
2007-01-25 04:21:00,1.85058,1.85073,1.85047,1.85047,8000000.0
2007-01-25 04:22:00,1.85086,1.851,1.85086,1.85094,9000000.0
2007-01-25 04:23:00,1.85089,1.85145,1.85089,1.85145,7000000.0
2007-01-25 04:24:00,1.85148,1.85155,1.85139,1.85155,9000000.0
2007-01-25 04:25:00,1.85144,1.85144,1.85105,1.85126,7000000.0
2007-01-25 04:26:00,1.85125,1.85144,1.85125,1.85141,7000000.0
2007-01-25 04:27:00,1.85155,1.85165,1.85153,1.85159,8000000.0
2007-01-25 04:28:00,1.85142,1.85142,1.85099,1.85122,7000000.0
2007-01-25 04:29:00,1.85103,1.85107,1.85078,1.85086,8000000.0
2007-01-25 04:30:00,1.85108,1.85135,1.85102,1.85135,9000000.0
2007-01-25 04:31:00,1.85112,1.85112,1.85098,1.85101,10000000.0
2007-01-25 04:32:00,1.85104,1.8511,1.85074,1.85095,9000000.0
2007-01-25 04:33:00,1.85102,1.85108,1.85088,1.85088,8000000.0
2007-01-25 04:34:00,1.85101,1.85104,1.85079,1.85079,7000000.0
2007-01-25 04:35:00,1.8505,1.8505,1.85015,1.85015,7000000.0
2007-01-25 04:36:00,1.8503,1.85055,1.8503,1.85045,6000000.0
2007-01-25 04:37:00,1.85014,1.85046,1.85014,1.85014,11000000.0
2007-01-25 04:38:00,1.84995,1.85017,1.84992,1.84992,9000000.0
2007-01-25 04:39:00,1.84976,1.84993,1.84969,1.84969,9000000.0
2007-01-25 04:40:00,1.8494,1.85009,1.8494,1.85009,9000000.0
2007-01-25 04:41:00,1.85013,1.8505,1.85007,1.8505,8000000.0
2007-01-25 04:42:00,1.85055,1.85073,1.85051,1.8507,7000000.0
2007-01-25 04:43:00,1.85066,1.85068,1.85022,1.85043,11000000.0
2007-01-25 04:44:00,1.85047,1.85071,1.85047,1.85071,9000000.0
2007-01-25 04:45:00,1.85071,1.85071,1.85044,1.85061,8000000.0
2007-01-25 04:46:00,1.8507,1.85072,1.8504,1.8504,6000000.0
2007-01-25 04:47:00,1.85043,1.85083,1.85024,1.85083,6000000.0
2007-01-25 04:48:00,1.85105,1.85105,1.85062,1.85062,7000000.0
2007-01-25 04:49:00,1.85066,1.85081,1.85055,1.85081,11000000.0
2007-01-25 04:50:00,1.85083,1.85092,1.8506,1.8506,6000000.0
2007-01-25 04:51:00,1.85057,1.85108,1.85057,1.85108,7000000.0
2007-01-25 04:52:00,1.85122,1.85127,1.85113,1.85126,10000000.0
2007-01-25 04:53:00,1.85101,1.85109,1.85079,1.85079,9000000.0
2007-01-25 04:54:00,1.85091,1.85091,1.8508,1.85091,7000000.0
2007-01-25 04:55:00,1.85097,1.8512,1.85097,1.8512,8000000.0
2007-01-25 04:56:00,1.85137,1.85137,1.85102,1.85102,7000000.0
2007-01-25 04:57:00,1.85095,1.85131,1.85095,1.85129,8000000.0
2007-01-25 04:58:00,1.85128,1.85128,1.85094,1.85098,8000000.0
2007-01-25 04:59:00,1.85096,1.85096,1.85074,1.85079,8000000.0
2007-01-25 05:00:00,1.85065,1.85092,1.85065,1.85069,7000000.0
2007-01-25 05:01:00,1.85067,1.85074,1.85054,1.8506,7000000.0
2007-01-25 05:02:00,1.85073,1.85088,1.85066,1.85088,7000000.0
2007-01-25 05:03:00,1.85076,1.8508,1.8507,1.85077,7000000.0
2007-01-25 05:04:00,1.85058,1.85082,1.85058,1.85066,7000000.0
2007-01-25 05:05:00,1.85048,1.85103,1.85048,1.85103,8000000.0
2007-01-25 05:06:00,1.85116,1.85116,1.85083,1.85083,8000000.0
2007-01-25 05:07:00,1.85096,1.85136,1.85096,1.85136,8000000.0
2007-01-25 05:08:00,1.85172,1.85177,1.85154,1.85173,10000000.0
2007-01-25 05:09:00,1.85192,1.85192,1.85175,1.85185,7000000.0
2007-01-25 05:10:00,1.85196,1.85233,1.85196,1.85228,7000000.0
2007-01-25 05:11:00,1.85231,1.85269,1.85229,1.85264,8000000.0
2007-01-25 05:12:00,1.85262,1.8528,1.85251,1.8528,11000000.0
2007-01-25 05:13:00,1.85244,1.85244,1.85199,1.85211,8000000.0
2007-01-25 05:14:00,1.85208,1.85208,1.85184,1.85208,11000000.0
2007-01-25 05:15:00,1.85203,1.85203,1.85172,1.85172,11000000.0
2007-01-25 05:16:00,1.85202,1.85222,1.85187,1.85217,9000000.0
2007-01-25 05:17:00,1.85248,1.8529,1.85246,1.8529,8000000.0
2007-01-25 05:18:00,1.85301,1.85392,1.85291,1.85392,8000000.0
2007-01-25 05:19:00,1.85411,1.85412,1.85386,1.85396,7000000.0
2007-01-25 05:20:00,1.85398,1.85398,1.85352,1.85352,10000000.0
2007-01-25 05:21:00,1.85369,1.8538,1.85363,1.85363,8000000.0
2007-01-25 05:22:00,1.85362,1.85391,1.85362,1.85371,7000000.0
2007-01-25 05:23:00,1.85386,1.85386,1.85354,1.85354,10000000.0
2007-01-25 05:24:00,1.85344,1.85344,1.85308,1.85331,7000000.0
2007-01-25 05:25:00,1.85345,1.85352,1.85345,1.85347,7000000.0
2007-01-25 05:26:00,1.8536,1.85362,1.85327,1.85338,7000000.0
2007-01-25 05:27:00,1.85335,1.85362,1.85335,1.85342,8000000.0
2007-01-25 05:28:00,1.85348,1.85349,1.85323,1.85323,9000000.0
2007-01-25 05:29:00,1.85311,1.85311,1.85291,1.85307,7000000.0
2007-01-25 05:30:00,1.85283,1.85283,1.8525,1.8525,7000000.0
2007-01-25 05:31:00,1.85261,1.85286,1.85258,1.8526,8000000.0
2007-01-25 05:32:00,1.85229,1.85229,1.852,1.85217,8000000.0
2007-01-25 05:34:00,1.85211,1.85211,1.85176,1.85176,5000000.0
2007-01-25 05:35:00,1.85208,1.85218,1.8517,1.8517,7000000.0
2007-01-25 05:36:00,1.85195,1.8522,1.85195,1.85216,11000000.0
2007-01-25 05:37:00,1.85224,1.85224,1.85216,1.85221,7000000.0
2007-01-25 05:38:00,1.85198,1.85201,1.85167,1.85175,8000000.0
2007-01-25 05:39:00,1.85184,1.85212,1.85171,1.85171,7000000.0
2007-01-25 05:40:00,1.85166,1.85221,1.85166,1.85221,8000000.0
2007-01-25 05:41:00,1.85218,1.85218,1.85155,1.85166,8000000.0
2007-01-25 05:42:00,1.85153,1.85153,1.85111,1.85138,7000000.0
2007-01-25 05:43:00,1.85105,1.85105,1.85032,1.85032,9000000.0
2007-01-25 05:44:00,1.85012,1.8507,1.85012,1.8507,8000000.0
2007-01-25 05:45:00,1.85084,1.8509,1.85061,1.85078,11000000.0
2007-01-25 05:46:00,1.8507,1.8509,1.8507,1.85079,5000000.0
2007-01-25 05:47:00,1.8508,1.85083,1.85065,1.85066,8000000.0
2007-01-25 05:48:00,1.85058,1.851,1.85058,1.851,7000000.0
2007-01-25 05:49:00,1.85096,1.85105,1.85073,1.85073,8000000.0
2007-01-25 05:50:00,1.85106,1.85138,1.8509,1.85138,9000000.0
2007-01-25 05:52:00,1.85158,1.8517,1.85158,1.85158,8000000.0
2007-01-25 05:53:00,1.85141,1.85141,1.85121,1.85121,7000000.0
2007-01-25 05:54:00,1.85151,1.85167,1.85151,1.85151,10000000.0
2007-01-25 05:55:00,1.85145,1.85148,1.85132,1.85144,8000000.0
2007-01-25 05:56:00,1.85137,1.85137,1.85116,1.85123,5000000.0
2007-01-25 05:57:00,1.85137,1.85149,1.8513,1.8513,8000000.0
2007-01-25 05:58:00,1.85125,1.85141,1.85111,1.85111,9000000.0
2007-01-25 05:59:00,1.85086,1.85086,1.85051,1.85074,10000000.0
2007-01-25 06:00:00,1.85076,1.851,1.85076,1.85094,8000000.0
2007-01-25 06:01:00,1.85091,1.85096,1.85084,1.85084,7000000.0
2007-01-25 06:02:00,1.85072,1.85076,1.85064,1.85071,7000000.0
2007-01-25 06:03:00,1.85085,1.85089,1.85056,1.85056,8000000.0
2007-01-25 06:04:00,1.85057,1.85106,1.85057,1.85106,7000000.0
2007-01-25 06:05:00,1.85114,1.85114,1.85083,1.85099,7000000.0
2007-01-25 06:06:00,1.85064,1.85089,1.85057,1.85087,10000000.0
2007-01-25 06:07:00,1.85078,1.85111,1.85078,1.85111,7000000.0
2007-01-25 06:08:00,1.85098,1.85098,1.85041,1.85046,6000000.0
2007-01-25 06:09:00,1.85067,1.85093,1.85067,1.85087,8000000.0
2007-01-25 06:10:00,1.85092,1.85092,1.85081,1.85084,8000000.0
2007-01-25 06:11:00,1.85095,1.85108,1.85086,1.85108,8000000.0
2007-01-25 06:12:00,1.85115,1.85124,1.8511,1.85124,8000000.0
2007-01-25 06:13:00,1.85117,1.85117,1.8509,1.8509,8000000.0
2007-01-25 06:14:00,1.85093,1.85093,1.85053,1.85053,7000000.0
2007-01-25 06:15:00,1.85049,1.85064,1.85044,1.85059,8000000.0
2007-01-25 06:16:00,1.85029,1.85029,1.84987,1.84988,5000000.0
2007-01-25 06:17:00,1.85011,1.85048,1.85011,1.85043,7000000.0
2007-01-25 06:18:00,1.85047,1.85062,1.85038,1.85038,9000000.0
2007-01-25 06:19:00,1.85016,1.85016,1.84965,1.84965,7000000.0
2007-01-25 06:20:00,1.84968,1.85007,1.84961,1.84989,8000000.0
2007-01-25 06:21:00,1.85005,1.8502,1.84999,1.85015,8000000.0
2007-01-25 06:22:00,1.85012,1.85012,1.8497,1.84986,8000000.0
2007-01-25 06:23:00,1.84965,1.84971,1.84955,1.84958,8000000.0
2007-01-25 06:24:00,1.84955,1.84997,1.84955,1.84976,11000000.0
2007-01-25 06:25:00,1.84982,1.84994,1.8496,1.8496,11000000.0
2007-01-25 06:26:00,1.84945,1.84995,1.84945,1.84981,11000000.0
2007-01-25 06:27:00,1.84993,1.85039,1.84993,1.85039,7000000.0
2007-01-25 06:28:00,1.85053,1.85053,1.85027,1.85031,8000000.0
2007-01-25 06:29:00,1.85033,1.85052,1.85028,1.85052,8000000.0
2007-01-25 06:30:00,1.85056,1.85056,1.85039,1.85039,8000000.0
2007-01-25 06:31:00,1.85045,1.85052,1.85017,1.85026,7000000.0
2007-01-25 06:32:00,1.85022,1.85043,1.85009,1.85009,6000000.0
2007-01-25 06:33:00,1.84999,1.85041,1.84995,1.85041,7000000.0
2007-01-25 06:34:00,1.85037,1.85037,1.84996,1.84996,7000000.0
2007-01-25 06:35:00,1.85003,1.85021,1.85003,1.85017,11000000.0
2007-01-25 06:36:00,1.85017,1.85033,1.84996,1.84996,5000000.0
2007-01-25 06:37:00,1.85003,1.85003,1.84955,1.84972,10000000.0
2007-01-25 06:38:00,1.84957,1.84971,1.84946,1.84967,5000000.0
2007-01-25 06:39:00,1.84988,1.85009,1.84979,1.84979,11000000.0
2007-01-25 06:40:00,1.84971,1.84973,1.84931,1.84931,7000000.0
2007-01-25 06:41:00,1.84965,1.8499,1.84965,1.84988,7000000.0
2007-01-25 06:42:00,1.84979,1.84979,1.84968,1.84968,5000000.0
2007-01-25 06:43:00,1.84961,1.84979,1.84961,1.84977,7000000.0
2007-01-25 06:44:00,1.84982,1.85012,1.84972,1.85012,8000000.0
2007-01-25 06:46:00,1.85019,1.85031,1.84996,1.85015,10000000.0
2007-01-25 06:47:00,1.85003,1.8504,1.85003,1.85038,8000000.0
2007-01-25 06:48:00,1.85045,1.85045,1.85016,1.85018,7000000.0
2007-01-25 06:49:00,1.8502,1.85037,1.8502,1.85037,8000000.0
2007-01-25 06:50:00,1.85073,1.85083,1.85068,1.85072,5000000.0
2007-01-25 06:51:00,1.85072,1.85092,1.85071,1.85079,10000000.0
2007-01-25 06:52:00,1.85082,1.85082,1.85064,1.85064,8000000.0
2007-01-25 06:53:00,1.85051,1.85099,1.85051,1.85066,8000000.0
2007-01-25 06:54:00,1.85065,1.85074,1.85038,1.85038,7000000.0
2007-01-25 06:55:00,1.85031,1.85049,1.85008,1.85041,7000000.0
2007-01-25 06:56:00,1.85038,1.85038,1.85018,1.85018,2000000.0
2007-01-25 06:57:00,1.85025,1.8506,1.85025,1.8506,7000000.0
2007-01-25 06:58:00,1.8507,1.8507,1.85047,1.8505,7000000.0
2007-01-25 06:59:00,1.85013,1.85018,1.84995,1.85013,7000000.0
2007-01-25 07:00:00,1.85077,1.85083,1.85043,1.85043,7000000.0
2007-01-25 07:01:00,1.85037,1.85066,1.85031,1.85066,7000000.0
2007-01-25 07:02:00,1.85072,1.85072,1.85031,1.85062,7000000.0
2007-01-25 07:03:00,1.85052,1.85078,1.8505,1.85078,7000000.0
2007-01-25 07:04:00,1.85059,1.85059,1.85006,1.85033,8000000.0
2007-01-25 07:05:00,1.85006,1.85059,1.85006,1.85059,11000000.0
2007-01-25 07:06:00,1.85037,1.85073,1.85016,1.85027,11000000.0
2007-01-25 07:07:00,1.84952,1.84952,1.84912,1.84936,11000000.0
2007-01-25 07:08:00,1.84953,1.84956,1.84918,1.84953,9000000.0
2007-01-25 07:09:00,1.84983,1.84983,1.84961,1.84962,8000000.0
2007-01-25 07:10:00,1.84936,1.84936,1.84894,1.84894,7000000.0
2007-01-25 07:11:00,1.84912,1.84976,1.84912,1.84954,10000000.0
2007-01-25 07:12:00,1.84981,1.85003,1.84981,1.85003,7000000.0
2007-01-25 07:13:00,1.84968,1.85015,1.84968,1.85015,8000000.0
2007-01-25 07:14:00,1.85004,1.85004,1.84973,1.84973,7000000.0
2007-01-25 07:15:00,1.84972,1.84976,1.8496,1.84961,10000000.0
2007-01-25 07:16:00,1.84978,1.84978,1.84938,1.84938,8000000.0
2007-01-25 07:17:00,1.84911,1.84921,1.84902,1.84911,11000000.0
2007-01-25 07:18:00,1.84896,1.84896,1.84877,1.84877,8000000.0
2007-01-25 07:19:00,1.84906,1.84935,1.84906,1.84927,8000000.0
2007-01-25 07:20:00,1.84928,1.84928,1.84895,1.8491,9000000.0
2007-01-25 07:21:00,1.84916,1.84935,1.8488,1.8488,10000000.0
2007-01-25 07:22:00,1.84885,1.8489,1.84874,1.84874,11000000.0
2007-01-25 07:23:00,1.84885,1.84885,1.84853,1.84881,7000000.0
2007-01-25 07:24:00,1.84893,1.84919,1.84883,1.84917,9000000.0
2007-01-25 07:25:00,1.8495,1.84964,1.84949,1.8496,8000000.0
2007-01-25 07:26:00,1.8494,1.84968,1.8494,1.8495,7000000.0
2007-01-25 07:27:00,1.85011,1.85033,1.85006,1.85006,7000000.0
2007-01-25 07:28:00,1.85013,1.85022,1.85005,1.85022,7000000.0
2007-01-25 07:29:00,1.85015,1.85038,1.85015,1.85038,8000000.0
2007-01-25 07:30:00,1.85024,1.85043,1.85019,1.85026,8000000.0
2007-01-25 07:31:00,1.85052,1.85057,1.85034,1.85034,7000000.0
2007-01-25 07:32:00,1.85018,1.85021,1.84995,1.85021,9000000.0
2007-01-25 07:33:00,1.8502,1.85031,1.8502,1.85022,8000000.0
2007-01-25 07:34:00,1.84971,1.85004,1.8497,1.8497,11000000.0
2007-01-25 07:35:00,1.84946,1.84946,1.84933,1.84933,8000000.0
2007-01-25 07:36:00,1.8495,1.84975,1.8495,1.84963,7000000.0
2007-01-25 07:37:00,1.84949,1.84951,1.84933,1.84933,7000000.0
2007-01-25 07:38:00,1.84941,1.84962,1.8493,1.84962,11000000.0
2007-01-25 07:40:00,1.8494,1.84944,1.84923,1.84924,8000000.0
2007-01-25 07:41:00,1.84945,1.84969,1.84945,1.84966,9000000.0
2007-01-25 07:42:00,1.84977,1.84977,1.84945,1.8495,11000000.0
2007-01-25 07:43:00,1.84929,1.84945,1.84929,1.84939,7000000.0
2007-01-25 07:44:00,1.84928,1.84953,1.84926,1.84953,7000000.0
2007-01-25 07:45:00,1.84974,1.84981,1.84957,1.84958,7000000.0
2007-01-25 07:46:00,1.84998,1.85015,1.84998,1.85006,7000000.0
2007-01-25 07:47:00,1.84972,1.84977,1.84957,1.84977,7000000.0
2007-01-25 07:48:00,1.84982,1.84983,1.84926,1.84926,8000000.0
2007-01-25 07:49:00,1.84945,1.84966,1.84941,1.84952,8000000.0
2007-01-25 07:50:00,1.8496,1.84995,1.8496,1.8499,7000000.0
2007-01-25 07:51:00,1.84978,1.84978,1.8495,1.8496,8000000.0
2007-01-25 07:52:00,1.84938,1.84951,1.84936,1.84936,10000000.0
2007-01-25 07:53:00,1.84855,1.84882,1.84855,1.84866,11000000.0
2007-01-25 07:54:00,1.8491,1.8491,1.84877,1.84896,9000000.0
2007-01-25 07:55:00,1.84932,1.84949,1.84932,1.84934,9000000.0
2007-01-25 07:56:00,1.84928,1.84928,1.8489,1.8489,9000000.0
2007-01-25 07:57:00,1.84924,1.84974,1.84924,1.84955,7000000.0
2007-01-25 07:58:00,1.84954,1.84954,1.84923,1.84923,7000000.0
2007-01-25 07:59:00,1.84864,1.84885,1.84844,1.84885,7000000.0
2007-01-25 08:00:00,1.84861,1.84878,1.84839,1.84839,8000000.0
2007-01-25 08:01:00,1.84851,1.84862,1.84833,1.84859,10000000.0
2007-01-25 08:02:00,1.84871,1.8489,1.84864,1.84872,7000000.0
2007-01-25 08:03:00,1.84884,1.84892,1.84851,1.84867,8000000.0
2007-01-25 08:04:00,1.84855,1.84871,1.84813,1.84813,8000000.0
2007-01-25 08:05:00,1.84804,1.84821,1.84804,1.84813,8000000.0
2007-01-25 08:06:00,1.84809,1.84844,1.84801,1.84844,6000000.0
2007-01-25 08:07:00,1.84856,1.84856,1.84774,1.84774,7000000.0
2007-01-25 08:08:00,1.84769,1.84785,1.84763,1.84785,7000000.0
2007-01-25 08:09:00,1.84792,1.84807,1.8479,1.84793,7000000.0
2007-01-25 08:10:00,1.8479,1.84823,1.84768,1.84823,7000000.0
2007-01-25 08:11:00,1.84838,1.84838,1.848,1.848,8000000.0
2007-01-25 08:12:00,1.84819,1.84832,1.848,1.84806,9000000.0
2007-01-25 08:13:00,1.84797,1.84837,1.84797,1.84837,7000000.0
2007-01-25 08:14:00,1.84835,1.84845,1.84824,1.84824,9000000.0
2007-01-25 08:15:00,1.84781,1.84781,1.84733,1.84733,8000000.0
2007-01-25 08:16:00,1.84726,1.84731,1.84714,1.84729,11000000.0
2007-01-25 08:17:00,1.84692,1.84692,1.84681,1.84685,7000000.0
2007-01-25 08:18:00,1.84661,1.84689,1.8465,1.84677,9000000.0
2007-01-25 08:19:00,1.84639,1.8469,1.84639,1.8469,7000000.0
2007-01-25 08:20:00,1.8469,1.84751,1.8469,1.84751,8000000.0
2007-01-25 08:21:00,1.84727,1.84734,1.84716,1.84731,8000000.0
2007-01-25 08:22:00,1.84757,1.84793,1.84757,1.84775,8000000.0
2007-01-25 08:23:00,1.84758,1.84781,1.84745,1.84773,7000000.0
2007-01-25 08:24:00,1.84761,1.84797,1.84761,1.84789,7000000.0
2007-01-25 08:25:00,1.84803,1.84805,1.84791,1.84791,8000000.0
2007-01-25 08:28:00,1.84785,1.84793,1.84776,1.84789,7000000.0
2007-01-25 08:29:00,1.84762,1.84762,1.84741,1.84741,10000000.0
2007-01-25 08:30:00,1.84783,1.84809,1.84783,1.84809,7000000.0
2007-01-25 08:31:00,1.84793,1.84809,1.84764,1.84769,10000000.0
2007-01-25 08:32:00,1.8473,1.84785,1.8473,1.84783,8000000.0
2007-01-25 08:33:00,1.84772,1.84772,1.8474,1.8474,7000000.0
2007-01-25 08:34:00,1.84732,1.84733,1.84716,1.84718,9000000.0
2007-01-25 08:35:00,1.84706,1.84706,1.84684,1.84691,9000000.0
2007-01-25 08:36:00,1.84674,1.84674,1.8461,1.84668,8000000.0
2007-01-25 08:37:00,1.84721,1.84794,1.84716,1.84794,9000000.0
2007-01-25 08:38:00,1.84801,1.84802,1.84771,1.84777,10000000.0
2007-01-25 08:39:00,1.84771,1.84792,1.84771,1.84792,11000000.0
2007-01-25 08:40:00,1.84786,1.84839,1.84785,1.84839,8000000.0
2007-01-25 08:41:00,1.84857,1.84889,1.84857,1.84877,11000000.0
2007-01-25 08:42:00,1.84887,1.84887,1.84842,1.84858,10000000.0
2007-01-25 08:43:00,1.84845,1.84867,1.8484,1.84867,8000000.0
2007-01-25 08:44:00,1.84845,1.84864,1.84845,1.84852,10000000.0
2007-01-25 08:45:00,1.84846,1.84873,1.84846,1.84873,8000000.0
2007-01-25 08:46:00,1.84863,1.84876,1.84726,1.84869,8000000.0
2007-01-25 08:47:00,1.84871,1.84888,1.84867,1.84888,7000000.0
2007-01-25 08:48:00,1.84907,1.84923,1.84891,1.84923,8000000.0
2007-01-25 08:49:00,1.8493,1.84934,1.84907,1.84907,11000000.0
2007-01-25 08:50:00,1.84948,1.84955,1.8493,1.8493,7000000.0
2007-01-25 08:51:00,1.84981,1.84985,1.84975,1.84975,8000000.0
2007-01-25 08:52:00,1.84949,1.84951,1.84932,1.84951,9000000.0
2007-01-25 08:53:00,1.84948,1.8495,1.84892,1.8493,8000000.0
2007-01-25 08:54:00,1.84931,1.84951,1.84929,1.84939,8000000.0
2007-01-25 08:55:00,1.84933,1.84933,1.84906,1.84932,8000000.0
2007-01-25 08:56:00,1.84941,1.84968,1.84941,1.84968,7000000.0
2007-01-25 08:57:00,1.84957,1.84957,1.84934,1.84939,8000000.0
2007-01-25 08:58:00,1.84916,1.84941,1.84916,1.84941,7000000.0
2007-01-25 08:59:00,1.84952,1.84957,1.84944,1.84957,7000000.0
2007-01-25 09:00:00,1.84959,1.84972,1.84959,1.84969,8000000.0
2007-01-25 09:01:00,1.8498,1.84997,1.8498,1.8498,9000000.0
2007-01-25 09:02:00,1.84983,1.85012,1.84983,1.84999,10000000.0
2007-01-25 09:03:00,1.84995,1.85011,1.84985,1.84985,7000000.0
2007-01-25 09:04:00,1.84983,1.85014,1.84983,1.85014,7000000.0
2007-01-25 09:05:00,1.84998,1.85027,1.84998,1.85016,7000000.0
2007-01-25 09:06:00,1.8496,1.84964,1.84873,1.84877,11000000.0
2007-01-25 09:07:00,1.84882,1.84882,1.84837,1.84845,8000000.0
2007-01-25 09:08:00,1.8483,1.84844,1.84824,1.84844,7000000.0
2007-01-25 09:09:00,1.84837,1.84837,1.84792,1.84801,11000000.0
2007-01-25 09:10:00,1.84787,1.84864,1.84787,1.84864,7000000.0
2007-01-25 09:11:00,1.84824,1.84873,1.84805,1.84873,9000000.0
2007-01-25 09:12:00,1.84882,1.84928,1.84882,1.84909,8000000.0
2007-01-25 09:13:00,1.84904,1.84938,1.84904,1.84938,9000000.0
2007-01-25 09:14:00,1.84917,1.84917,1.84887,1.84903,11000000.0
2007-01-25 09:15:00,1.84907,1.84952,1.84907,1.84948,7000000.0
2007-01-25 09:16:00,1.84983,1.84983,1.84944,1.84946,8000000.0
2007-01-25 09:17:00,1.84904,1.84913,1.84889,1.84913,11000000.0
2007-01-25 09:18:00,1.84966,1.84998,1.84966,1.84998,8000000.0
2007-01-25 09:19:00,1.85016,1.85016,1.84991,1.84991,7000000.0
2007-01-25 09:20:00,1.84992,1.85001,1.84946,1.84953,7000000.0
2007-01-25 09:21:00,1.84927,1.84927,1.8487,1.8487,8000000.0
2007-01-25 09:22:00,1.84811,1.84812,1.84765,1.84773,8000000.0
2007-01-25 09:23:00,1.84734,1.84735,1.84706,1.84735,7000000.0
2007-01-25 09:24:00,1.8474,1.84751,1.84693,1.84708,8000000.0
2007-01-25 09:25:00,1.84722,1.84722,1.84706,1.84706,7000000.0
2007-01-25 09:26:00,1.84702,1.84741,1.84702,1.84741,11000000.0
2007-01-25 09:27:00,1.84732,1.84742,1.84723,1.84742,11000000.0
2007-01-25 09:28:00,1.8477,1.84777,1.84756,1.84776,9000000.0
2007-01-25 09:29:00,1.84794,1.84794,1.84765,1.84793,8000000.0
2007-01-25 09:30:00,1.84802,1.8481,1.84787,1.8481,7000000.0
2007-01-25 09:31:00,1.84794,1.84822,1.84794,1.84803,7000000.0
2007-01-25 09:32:00,1.84752,1.84752,1.8472,1.8475,7000000.0
2007-01-25 09:33:00,1.84746,1.84749,1.84725,1.84749,8000000.0
2007-01-25 09:34:00,1.84728,1.84733,1.84717,1.84725,7000000.0
2007-01-25 09:35:00,1.84749,1.84758,1.84735,1.84757,10000000.0
2007-01-25 09:36:00,1.8472,1.8472,1.84675,1.84685,8000000.0
2007-01-25 09:37:00,1.84679,1.84697,1.84635,1.84645,11000000.0
2007-01-25 09:38:00,1.84648,1.84654,1.84465,1.8464,11000000.0
2007-01-25 09:39:00,1.8464,1.84704,1.84639,1.84704,7000000.0
2007-01-25 09:40:00,1.84707,1.84714,1.84661,1.84661,9000000.0
2007-01-25 09:41:00,1.84734,1.84755,1.84732,1.84732,8000000.0
2007-01-25 09:42:00,1.84726,1.84726,1.84706,1.84708,10000000.0
2007-01-25 09:43:00,1.84726,1.84732,1.84702,1.84702,11000000.0
2007-01-25 09:44:00,1.847,1.84758,1.847,1.84758,8000000.0
2007-01-25 09:45:00,1.84833,1.84881,1.84833,1.84848,7000000.0
2007-01-25 09:46:00,1.8487,1.84871,1.8483,1.84852,11000000.0
2007-01-25 09:47:00,1.84843,1.84843,1.84829,1.84835,9000000.0
2007-01-25 09:48:00,1.8481,1.84835,1.84802,1.84835,7000000.0
2007-01-25 09:49:00,1.848,1.848,1.84751,1.84758,11000000.0
2007-01-25 09:50:00,1.84692,1.84715,1.84689,1.84715,8000000.0
2007-01-25 09:51:00,1.84702,1.84702,1.84655,1.84662,8000000.0
2007-01-25 09:52:00,1.84655,1.84655,1.84573,1.84573,8000000.0
2007-01-25 09:53:00,1.84535,1.84622,1.84535,1.84621,10000000.0
2007-01-25 09:54:00,1.84679,1.84701,1.84679,1.84688,8000000.0
2007-01-25 09:55:00,1.84695,1.84695,1.84617,1.84617,8000000.0
2007-01-25 09:56:00,1.84584,1.84624,1.84584,1.84624,10000000.0
2007-01-25 09:57:00,1.84619,1.84654,1.84619,1.84651,8000000.0
2007-01-25 09:58:00,1.84648,1.84648,1.84568,1.84568,8000000.0
2007-01-25 09:59:00,1.84571,1.84571,1.84554,1.84554,10000000.0
2007-01-25 10:00:00,1.84586,1.8462,1.84586,1.8462,10000000.0
2007-01-25 10:01:00,1.84606,1.84606,1.84587,1.84604,10000000.0
2007-01-25 10:02:00,1.84626,1.84628,1.84615,1.84619,10000000.0
2007-01-25 10:03:00,1.84628,1.84643,1.84628,1.84636,7000000.0
2007-01-25 10:04:00,1.84684,1.84691,1.84673,1.84682,7000000.0
2007-01-25 10:05:00,1.8466,1.84683,1.84653,1.84683,11000000.0
2007-01-25 10:06:00,1.84682,1.84711,1.84682,1.84711,7000000.0
2007-01-25 10:07:00,1.84751,1.84752,1.84721,1.84732,7000000.0
2007-01-25 10:08:00,1.84763,1.84763,1.84714,1.84714,7000000.0
2007-01-25 10:09:00,1.84728,1.84748,1.84721,1.84721,7000000.0
2007-01-25 10:10:00,1.84699,1.84757,1.8469,1.84757,7000000.0
2007-01-25 10:11:00,1.84763,1.84763,1.84705,1.84705,7000000.0
2007-01-25 10:12:00,1.84655,1.84686,1.84645,1.84659,8000000.0
2007-01-25 10:13:00,1.84698,1.84703,1.84662,1.84662,8000000.0
2007-01-25 10:14:00,1.84692,1.84729,1.84692,1.84717,7000000.0
2007-01-25 10:15:00,1.84666,1.84684,1.84659,1.84681,10000000.0
2007-01-25 10:16:00,1.84674,1.84691,1.84657,1.84691,7000000.0
2007-01-25 10:17:00,1.84695,1.84725,1.84695,1.8471,11000000.0
2007-01-25 10:18:00,1.84682,1.84709,1.84682,1.84685,8000000.0
2007-01-25 10:19:00,1.84716,1.84716,1.84679,1.84691,9000000.0
2007-01-25 10:20:00,1.84713,1.84721,1.84702,1.84708,7000000.0
2007-01-25 10:21:00,1.84757,1.84935,1.84757,1.84821,8000000.0
2007-01-25 10:22:00,1.84765,1.84854,1.84765,1.84854,7000000.0
2007-01-25 10:23:00,1.84831,1.84871,1.84831,1.84837,7000000.0
2007-01-25 10:24:00,1.84844,1.84864,1.84839,1.84864,7000000.0
2007-01-25 10:25:00,1.84805,1.84815,1.8476,1.84815,9000000.0
2007-01-25 10:26:00,1.84852,1.84857,1.84835,1.84852,11000000.0
2007-01-25 10:27:00,1.84812,1.84812,1.84759,1.84772,8000000.0
2007-01-25 10:28:00,1.84782,1.84811,1.84778,1.84811,9000000.0
2007-01-25 10:29:00,1.84837,1.84837,1.84774,1.84794,8000000.0
2007-01-25 10:30:00,1.84784,1.84802,1.84749,1.84749,8000000.0
2007-01-25 10:31:00,1.84755,1.84766,1.84735,1.84746,7000000.0
2007-01-25 10:32:00,1.84749,1.84778,1.84749,1.84759,9000000.0
2007-01-25 10:33:00,1.8477,1.84799,1.8477,1.84799,7000000.0
2007-01-25 10:34:00,1.84774,1.84784,1.84748,1.84754,7000000.0
2007-01-25 10:35:00,1.84746,1.84749,1.84735,1.84748,7000000.0
2007-01-25 10:36:00,1.84741,1.84813,1.84741,1.8479,8000000.0
2007-01-25 10:37:00,1.84798,1.84809,1.84789,1.84789,8000000.0
2007-01-25 10:38:00,1.8479,1.84803,1.84754,1.84754,10000000.0
2007-01-25 10:39:00,1.84736,1.84736,1.84701,1.84712,8000000.0
2007-01-25 10:40:00,1.84734,1.84744,1.84729,1.84744,7000000.0
2007-01-25 10:41:00,1.84755,1.84778,1.84745,1.84745,9000000.0
2007-01-25 10:42:00,1.84767,1.84767,1.84716,1.84716,7000000.0
2007-01-25 10:43:00,1.84733,1.84733,1.84688,1.84696,10000000.0
2007-01-25 10:44:00,1.84708,1.84708,1.84673,1.84689,7000000.0
2007-01-25 10:45:00,1.84691,1.84691,1.84667,1.84667,8000000.0
2007-01-25 10:46:00,1.847,1.84717,1.847,1.84706,8000000.0
2007-01-25 10:47:00,1.84706,1.8471,1.84677,1.84691,7000000.0
2007-01-25 10:48:00,1.847,1.847,1.84693,1.84698,8000000.0
2007-01-25 10:49:00,1.84708,1.84708,1.8468,1.84707,9000000.0
2007-01-25 10:50:00,1.84703,1.84703,1.84676,1.84676,8000000.0
2007-01-25 10:51:00,1.84699,1.84701,1.84684,1.84701,9000000.0
2007-01-25 10:52:00,1.84699,1.84722,1.84693,1.84722,8000000.0
2007-01-25 10:53:00,1.84703,1.84703,1.84659,1.84659,9000000.0
2007-01-25 10:54:00,1.84657,1.84671,1.8464,1.8464,10000000.0
2007-01-25 10:55:00,1.84658,1.8466,1.8465,1.84657,7000000.0
2007-01-25 10:56:00,1.84618,1.84661,1.84441,1.84661,7000000.0
2007-01-25 10:57:00,1.84671,1.84671,1.84639,1.8465,8000000.0
2007-01-25 10:58:00,1.84632,1.84639,1.84621,1.84623,7000000.0
2007-01-25 10:59:00,1.84589,1.84642,1.84589,1.84621,11000000.0
2007-01-25 11:00:00,1.84573,1.8458,1.8435,1.8435,7000000.0
2007-01-25 11:01:00,1.84489,1.84532,1.84479,1.84479,8000000.0
2007-01-25 11:02:00,1.8446,1.84461,1.84435,1.84445,7000000.0
2007-01-25 11:03:00,1.84483,1.84502,1.84466,1.84502,11000000.0
2007-01-25 11:04:00,1.845,1.84527,1.84498,1.84505,11000000.0
2007-01-25 11:05:00,1.84508,1.84532,1.84499,1.84532,7000000.0
2007-01-25 11:06:00,1.84514,1.8453,1.8449,1.84517,8000000.0
2007-01-25 11:07:00,1.84584,1.84602,1.84573,1.84573,7000000.0
2007-01-25 11:08:00,1.84561,1.84605,1.84561,1.84602,9000000.0
2007-01-25 11:09:00,1.84631,1.84678,1.84631,1.84678,8000000.0
2007-01-25 11:10:00,1.84687,1.84687,1.84633,1.8464,8000000.0
2007-01-25 11:11:00,1.84615,1.84665,1.84615,1.84665,10000000.0
2007-01-25 11:12:00,1.84667,1.84695,1.84656,1.84695,7000000.0
2007-01-25 11:13:00,1.84692,1.84728,1.84669,1.84728,11000000.0
2007-01-25 11:14:00,1.84761,1.84775,1.84753,1.84754,11000000.0
2007-01-25 11:15:00,1.84787,1.84855,1.84787,1.84826,7000000.0
2007-01-25 11:16:00,1.84817,1.84872,1.84817,1.84872,7000000.0
2007-01-25 11:17:00,1.84818,1.8484,1.84796,1.8482,7000000.0
2007-01-25 11:18:00,1.8482,1.84839,1.84814,1.84833,10000000.0
2007-01-25 11:19:00,1.84866,1.84872,1.84858,1.84867,11000000.0
2007-01-25 11:20:00,1.84858,1.84858,1.84812,1.84832,8000000.0
2007-01-25 11:21:00,1.84801,1.8481,1.84772,1.84799,7000000.0
2007-01-25 11:22:00,1.84756,1.84771,1.84744,1.84767,8000000.0
2007-01-25 11:23:00,1.84779,1.84779,1.84752,1.84765,8000000.0
2007-01-25 11:24:00,1.84725,1.84725,1.847,1.84721,7000000.0
2007-01-25 11:25:00,1.84759,1.84769,1.84743,1.84743,8000000.0
2007-01-25 11:26:00,1.84748,1.84769,1.84748,1.84766,11000000.0
2007-01-25 11:27:00,1.84719,1.84809,1.84719,1.84809,8000000.0
2007-01-25 11:28:00,1.84848,1.84908,1.84846,1.84908,7000000.0
2007-01-25 11:29:00,1.84923,1.84923,1.84868,1.84908,8000000.0
2007-01-25 11:30:00,1.84879,1.84895,1.84873,1.84873,7000000.0
2007-01-25 11:31:00,1.84855,1.84865,1.84841,1.84851,11000000.0
2007-01-25 11:32:00,1.8488,1.84886,1.84873,1.84873,11000000.0
2007-01-25 11:33:00,1.84874,1.84875,1.84839,1.84839,7000000.0
2007-01-25 11:34:00,1.84831,1.8485,1.8482,1.8485,7000000.0
2007-01-25 11:35:00,1.84881,1.84881,1.84856,1.84875,10000000.0
2007-01-25 11:36:00,1.84872,1.84874,1.8484,1.8484,8000000.0
2007-01-25 11:37:00,1.84814,1.84868,1.84814,1.84845,8000000.0
2007-01-25 11:38:00,1.84851,1.84855,1.84824,1.84824,9000000.0
2007-01-25 11:39:00,1.84811,1.84842,1.84811,1.84842,9000000.0
2007-01-25 11:41:00,1.84847,1.84847,1.84829,1.84829,11000000.0
2007-01-25 11:42:00,1.84804,1.84813,1.84787,1.84813,11000000.0
2007-01-25 11:43:00,1.84822,1.84825,1.84799,1.848,7000000.0
2007-01-25 11:44:00,1.84828,1.84868,1.84828,1.84868,7000000.0
2007-01-25 11:45:00,1.84832,1.8487,1.84824,1.8487,11000000.0
2007-01-25 11:46:00,1.84853,1.84861,1.84809,1.84809,7000000.0
2007-01-25 11:47:00,1.84829,1.84869,1.84829,1.84853,9000000.0
2007-01-25 11:48:00,1.8484,1.84866,1.84827,1.84831,10000000.0
2007-01-25 11:49:00,1.84816,1.84852,1.84816,1.84852,7000000.0
2007-01-25 11:50:00,1.84833,1.84833,1.84789,1.84789,7000000.0
2007-01-25 11:51:00,1.84804,1.84809,1.84756,1.84797,8000000.0
2007-01-25 11:52:00,1.84824,1.84824,1.84806,1.84816,10000000.0
2007-01-25 11:53:00,1.84833,1.84833,1.84785,1.84785,10000000.0
2007-01-25 11:54:00,1.84768,1.84799,1.84768,1.8479,9000000.0
2007-01-25 11:55:00,1.84755,1.84776,1.84755,1.84776,8000000.0
2007-01-25 11:56:00,1.84748,1.84791,1.84748,1.84791,11000000.0
2007-01-25 11:57:00,1.84797,1.84797,1.84774,1.84797,8000000.0
2007-01-25 11:58:00,1.84836,1.84853,1.84828,1.84847,9000000.0
2007-01-25 11:59:00,1.84858,1.84889,1.84858,1.84889,7000000.0
2007-01-25 12:00:00,1.84909,1.84909,1.84869,1.84872,7000000.0
2007-01-25 12:01:00,1.84866,1.84899,1.84865,1.84867,10000000.0
2007-01-25 12:02:00,1.84901,1.84934,1.84901,1.84933,10000000.0
2007-01-25 12:03:00,1.84906,1.84913,1.84886,1.84887,7000000.0
2007-01-25 12:04:00,1.84939,1.84939,1.84899,1.84899,9000000.0
2007-01-25 12:05:00,1.84934,1.84975,1.84934,1.84975,11000000.0
2007-01-25 12:06:00,1.84961,1.84961,1.84912,1.84912,7000000.0
2007-01-25 12:07:00,1.84914,1.84933,1.84914,1.84933,7000000.0
2007-01-25 12:08:00,1.84927,1.84959,1.84923,1.84953,9000000.0
2007-01-25 12:09:00,1.84928,1.84928,1.84877,1.84918,8000000.0
2007-01-25 12:10:00,1.84951,1.84966,1.84949,1.84949,8000000.0
2007-01-25 12:12:00,1.84965,1.84998,1.84962,1.84994,7000000.0
2007-01-25 12:13:00,1.84992,1.85009,1.84969,1.84997,10000000.0
2007-01-25 12:14:00,1.84968,1.85007,1.84931,1.84931,8000000.0
2007-01-25 12:15:00,1.84915,1.84963,1.84915,1.84963,8000000.0
2007-01-25 12:16:00,1.8493,1.84968,1.8493,1.84945,8000000.0
2007-01-25 12:17:00,1.84895,1.8492,1.84884,1.8492,8000000.0
2007-01-25 12:18:00,1.84937,1.8505,1.84937,1.8505,11000000.0
2007-01-25 12:19:00,1.85015,1.85081,1.85015,1.85081,9000000.0
2007-01-25 12:20:00,1.85047,1.85065,1.85031,1.85065,10000000.0
2007-01-25 12:21:00,1.85082,1.85199,1.84924,1.84924,7000000.0
2007-01-25 12:22:00,1.85027,1.85044,1.85018,1.8503,8000000.0
2007-01-25 12:23:00,1.85015,1.85025,1.84952,1.84952,7000000.0
2007-01-25 12:24:00,1.84981,1.84981,1.84958,1.84958,7000000.0
2007-01-25 12:25:00,1.84946,1.84952,1.84913,1.84952,9000000.0
2007-01-25 12:26:00,1.84964,1.8499,1.84964,1.84971,8000000.0
2007-01-25 12:27:00,1.84959,1.84996,1.84959,1.84976,10000000.0
2007-01-25 12:28:00,1.8498,1.8498,1.84948,1.84969,9000000.0
2007-01-25 12:29:00,1.84958,1.84969,1.84943,1.84969,9000000.0
2007-01-25 12:30:00,1.84999,1.85013,1.84992,1.85002,7000000.0
2007-01-25 12:31:00,1.85009,1.8502,1.85,1.85019,11000000.0
2007-01-25 12:32:00,1.84993,1.84993,1.84931,1.84931,7000000.0
2007-01-25 12:33:00,1.8492,1.84922,1.84873,1.84873,7000000.0
2007-01-25 12:34:00,1.84889,1.8493,1.84889,1.8493,7000000.0
2007-01-25 12:35:00,1.8493,1.8493,1.84887,1.84887,8000000.0
2007-01-25 12:36:00,1.8491,1.8491,1.84881,1.84907,8000000.0
2007-01-25 12:37:00,1.84905,1.84932,1.84905,1.84916,9000000.0
2007-01-25 12:38:00,1.84896,1.84912,1.84881,1.84912,8000000.0
2007-01-25 12:39:00,1.84927,1.8495,1.84926,1.84926,9000000.0
2007-01-25 12:40:00,1.84937,1.84937,1.84904,1.84915,7000000.0
2007-01-25 12:41:00,1.85008,1.8504,1.85008,1.85032,8000000.0
2007-01-25 12:42:00,1.85032,1.85032,1.84987,1.84987,9000000.0
2007-01-25 12:43:00,1.8498,1.85021,1.84972,1.85011,9000000.0
2007-01-25 12:44:00,1.85039,1.85039,1.84979,1.84979,8000000.0
2007-01-25 12:45:00,1.84986,1.85058,1.84986,1.85058,10000000.0
2007-01-25 12:46:00,1.85053,1.85074,1.85038,1.85038,9000000.0
2007-01-25 12:47:00,1.8509,1.85102,1.8508,1.851,10000000.0
2007-01-25 12:48:00,1.85086,1.85113,1.85086,1.85113,11000000.0
2007-01-25 12:49:00,1.85104,1.85109,1.85087,1.85091,7000000.0
2007-01-25 12:50:00,1.8506,1.85071,1.85053,1.8507,7000000.0
2007-01-25 12:51:00,1.85066,1.85156,1.85066,1.85136,8000000.0
2007-01-25 12:52:00,1.85135,1.85135,1.85078,1.85129,11000000.0
2007-01-25 12:53:00,1.85111,1.85123,1.85111,1.85115,8000000.0
2007-01-25 12:54:00,1.8511,1.85111,1.85101,1.85103,7000000.0
2007-01-25 12:55:00,1.85093,1.85114,1.85083,1.85104,8000000.0
2007-01-25 12:56:00,1.85111,1.85112,1.85079,1.85107,7000000.0
2007-01-25 12:57:00,1.85104,1.85157,1.85104,1.85157,7000000.0
2007-01-25 12:58:00,1.85157,1.85182,1.85157,1.85175,8000000.0
2007-01-25 12:59:00,1.85185,1.85185,1.85116,1.85119,7000000.0
2007-01-25 13:00:00,1.85121,1.8513,1.85119,1.8513,8000000.0
2007-01-25 13:01:00,1.85088,1.85118,1.85088,1.85118,8000000.0
2007-01-25 13:02:00,1.85135,1.85139,1.85118,1.85121,7000000.0
2007-01-25 13:03:00,1.85139,1.85159,1.85119,1.85159,8000000.0
2007-01-25 13:04:00,1.85162,1.8519,1.85162,1.8519,7000000.0
2007-01-25 13:05:00,1.85181,1.8519,1.85173,1.85186,8000000.0
2007-01-25 13:06:00,1.85225,1.85236,1.85216,1.85228,7000000.0
2007-01-25 13:07:00,1.85227,1.85231,1.85203,1.85208,7000000.0
2007-01-25 13:08:00,1.85187,1.85187,1.85134,1.85156,10000000.0
2007-01-25 13:09:00,1.85122,1.85141,1.85122,1.85131,7000000.0
2007-01-25 13:10:00,1.85116,1.85116,1.85008,1.85008,9000000.0
2007-01-25 13:11:00,1.84984,1.84984,1.84882,1.84897,8000000.0
2007-01-25 13:12:00,1.84865,1.84887,1.84805,1.84887,8000000.0
2007-01-25 13:13:00,1.8488,1.84931,1.8488,1.84931,9000000.0
2007-01-25 13:14:00,1.84945,1.84965,1.84915,1.84921,7000000.0
2007-01-25 13:15:00,1.84908,1.84921,1.84901,1.84921,8000000.0
2007-01-25 13:16:00,1.84899,1.84918,1.84877,1.84918,8000000.0
2007-01-25 13:17:00,1.84929,1.84945,1.84923,1.84945,9000000.0
2007-01-25 13:18:00,1.84936,1.8494,1.84918,1.8494,10000000.0
2007-01-25 13:19:00,1.84946,1.84961,1.84929,1.84961,8000000.0
2007-01-25 13:20:00,1.84919,1.84927,1.8491,1.8491,8000000.0
2007-01-25 13:21:00,1.849,1.84909,1.8487,1.8487,7000000.0
2007-01-25 13:22:00,1.84902,1.84902,1.84841,1.84841,11000000.0
2007-01-25 13:23:00,1.84834,1.84866,1.84834,1.84835,8000000.0
2007-01-25 13:24:00,1.8484,1.84867,1.8484,1.84866,7000000.0
2007-01-25 13:25:00,1.84856,1.84877,1.84856,1.84857,11000000.0
2007-01-25 13:26:00,1.84879,1.84879,1.8485,1.84858,10000000.0
2007-01-25 13:27:00,1.84852,1.84869,1.84841,1.84841,8000000.0
2007-01-25 13:28:00,1.84836,1.84843,1.84813,1.84813,21000000.0
2007-01-25 13:29:00,1.84795,1.84802,1.84772,1.84802,17000000.0
2007-01-25 13:30:00,1.84802,1.84802,1.84786,1.84787,7000000.0
2007-01-25 13:31:00,1.84808,1.84832,1.84806,1.84818,9000000.0
2007-01-25 13:32:00,1.8481,1.84827,1.84789,1.84789,14000000.0
2007-01-25 13:33:00,1.84786,1.84786,1.84771,1.84785,14000000.0
2007-01-25 13:34:00,1.84782,1.84782,1.84764,1.84766,31000000.0
2007-01-25 13:35:00,1.84775,1.84786,1.84763,1.84786,17000000.0
2007-01-25 13:36:00,1.84782,1.84782,1.84741,1.84755,24000000.0
2007-01-25 13:37:00,1.84759,1.84808,1.84759,1.84808,10000000.0
2007-01-25 13:38:00,1.84789,1.84798,1.84776,1.84784,18000000.0
2007-01-25 13:39:00,1.8479,1.84803,1.8479,1.84803,15000000.0
2007-01-25 13:40:00,1.84818,1.84818,1.84801,1.84801,29000000.0
2007-01-25 13:41:00,1.84775,1.84804,1.84768,1.84804,13000000.0
2007-01-25 13:42:00,1.84781,1.84798,1.84766,1.84798,7000000.0
2007-01-25 13:43:00,1.848,1.848,1.84777,1.84777,10000000.0
2007-01-25 13:44:00,1.84785,1.8479,1.84767,1.8479,26000000.0
2007-01-25 13:45:00,1.84765,1.8484,1.84765,1.8484,22000000.0
2007-01-25 13:46:00,1.84845,1.84845,1.84822,1.84822,19000000.0
2007-01-25 13:47:00,1.84825,1.84826,1.84811,1.84817,17000000.0
2007-01-25 13:48:00,1.84783,1.84783,1.8476,1.84762,22000000.0
2007-01-25 13:49:00,1.84737,1.84766,1.84737,1.84766,24000000.0
2007-01-25 13:50:00,1.84788,1.84817,1.84771,1.84807,15000000.0
2007-01-25 13:51:00,1.84831,1.84874,1.84831,1.84833,22000000.0
2007-01-25 13:52:00,1.84818,1.84818,1.84761,1.84786,32000000.0
2007-01-25 13:53:00,1.84803,1.84818,1.84798,1.84809,28000000.0
2007-01-25 13:54:00,1.8481,1.84818,1.84767,1.84767,31000000.0
2007-01-25 13:55:00,1.84753,1.84764,1.84726,1.84726,20000000.0
2007-01-25 13:56:00,1.84743,1.84774,1.84743,1.8476,24000000.0
2007-01-25 13:57:00,1.84795,1.84809,1.84792,1.84802,34000000.0
2007-01-25 13:58:00,1.84787,1.84787,1.84765,1.84778,16000000.0
2007-01-25 13:59:00,1.84787,1.84796,1.84764,1.84783,30000000.0
2007-01-25 14:00:00,1.84807,1.8483,1.84768,1.84822,39000000.0
2007-01-25 14:01:00,1.84831,1.84831,1.84752,1.84752,30000000.0
2007-01-25 14:02:00,1.84774,1.84805,1.84774,1.84784,19000000.0
2007-01-25 14:03:00,1.84815,1.84863,1.84815,1.84859,23000000.0
2007-01-25 14:04:00,1.84836,1.84836,1.84765,1.84765,33000000.0
2007-01-25 14:05:00,1.84771,1.84796,1.84759,1.84759,28000000.0
2007-01-25 14:06:00,1.84765,1.84793,1.84746,1.84746,31000000.0
2007-01-25 14:07:00,1.84721,1.84721,1.84697,1.84697,31000000.0
2007-01-25 14:08:00,1.84684,1.84697,1.84678,1.84697,27000000.0
2007-01-25 14:09:00,1.84676,1.84696,1.84659,1.84686,27000000.0
2007-01-25 14:10:00,1.84663,1.84671,1.84639,1.84639,24000000.0
2007-01-25 14:11:00,1.84609,1.84636,1.84598,1.84636,21000000.0
2007-01-25 14:12:00,1.84648,1.84654,1.84626,1.84627,22000000.0
2007-01-25 14:13:00,1.84659,1.84659,1.84601,1.84601,13000000.0
2007-01-25 14:14:00,1.846,1.84644,1.846,1.84644,21000000.0
2007-01-25 14:15:00,1.84649,1.84649,1.84609,1.8461,25000000.0
2007-01-25 14:16:00,1.84601,1.84629,1.84594,1.84599,26000000.0
2007-01-25 14:17:00,1.84616,1.84621,1.84615,1.84619,32000000.0
2007-01-25 14:18:00,1.84622,1.84628,1.84622,1.84628,27000000.0
2007-01-25 14:19:00,1.84633,1.84639,1.84627,1.84627,35000000.0
2007-01-25 14:20:00,1.84625,1.84637,1.8462,1.84623,32000000.0
2007-01-25 14:21:00,1.84622,1.84628,1.84609,1.84628,39000000.0
2007-01-25 14:22:00,1.84668,1.84685,1.84657,1.84658,22000000.0
2007-01-25 14:23:00,1.84656,1.84682,1.84656,1.84666,40000000.0
2007-01-25 14:24:00,1.84662,1.84667,1.84647,1.84659,10000000.0
2007-01-25 14:25:00,1.8466,1.84661,1.84647,1.84652,35000000.0
2007-01-25 14:26:00,1.84654,1.84654,1.84629,1.84629,18000000.0
2007-01-25 14:27:00,1.84622,1.84654,1.84622,1.84637,28000000.0
2007-01-25 14:28:00,1.84643,1.84649,1.84624,1.84642,21000000.0
2007-01-25 14:29:00,1.84614,1.84626,1.84603,1.84625,16000000.0
2007-01-25 14:30:00,1.84604,1.84655,1.84591,1.84655,25000000.0
2007-01-25 14:31:00,1.84623,1.84624,1.84606,1.84606,26000000.0
2007-01-25 14:32:00,1.84641,1.84647,1.84609,1.84609,32000000.0
2007-01-25 14:33:00,1.84584,1.8461,1.84584,1.8461,20000000.0
2007-01-25 14:34:00,1.84649,1.84662,1.84647,1.84654,25000000.0
2007-01-25 14:35:00,1.84641,1.84649,1.84641,1.84647,23000000.0
2007-01-25 14:36:00,1.84637,1.84637,1.84605,1.84605,11000000.0
2007-01-25 14:37:00,1.84609,1.84629,1.84608,1.84629,41000000.0
2007-01-25 14:38:00,1.84625,1.84625,1.84613,1.84614,54000000.0
2007-01-25 14:39:00,1.84605,1.84606,1.84586,1.84598,36000000.0
2007-01-25 14:40:00,1.84622,1.84624,1.84607,1.84617,36000000.0
2007-01-25 14:41:00,1.84648,1.84648,1.84633,1.84647,41000000.0
2007-01-25 14:42:00,1.84643,1.84645,1.84623,1.84645,19000000.0
2007-01-25 14:43:00,1.84649,1.84654,1.84639,1.84654,20000000.0
2007-01-25 14:44:00,1.84684,1.84684,1.84668,1.84683,25000000.0
2007-01-25 14:45:00,1.84694,1.84694,1.84648,1.84648,33000000.0
2007-01-25 14:46:00,1.84673,1.84691,1.84673,1.8468,11000000.0
2007-01-25 14:47:00,1.84679,1.84694,1.84679,1.84684,7000000.0
2007-01-25 14:48:00,1.84675,1.84684,1.84675,1.84679,21000000.0
2007-01-25 14:49:00,1.84679,1.84762,1.84679,1.84762,32000000.0
2007-01-25 14:50:00,1.84754,1.84796,1.8474,1.84792,33000000.0
2007-01-25 14:51:00,1.8483,1.8483,1.84765,1.84791,37000000.0
2007-01-25 14:52:00,1.8478,1.84787,1.8478,1.84787,17000000.0
2007-01-25 14:53:00,1.84784,1.84784,1.84756,1.84756,22000000.0
2007-01-25 14:54:00,1.84747,1.8477,1.84746,1.84746,17000000.0
2007-01-25 14:55:00,1.84727,1.84767,1.84718,1.84767,7000000.0
2007-01-25 14:56:00,1.84775,1.84775,1.84713,1.8474,21000000.0
2007-01-25 14:57:00,1.84692,1.84696,1.84676,1.84696,12000000.0
2007-01-25 14:58:00,1.84668,1.84692,1.8465,1.8465,31000000.0
2007-01-25 14:59:00,1.84677,1.84706,1.84671,1.84671,20000000.0
2007-01-25 15:00:00,1.84657,1.84688,1.84657,1.84675,32000000.0
2007-01-25 15:01:00,1.84685,1.84691,1.84668,1.84671,14000000.0
2007-01-25 15:02:00,1.84689,1.84727,1.84682,1.847,26000000.0
2007-01-25 15:03:00,1.84691,1.84699,1.84682,1.84684,30000000.0
2007-01-25 15:04:00,1.84701,1.84701,1.84657,1.84671,29000000.0
2007-01-25 15:05:00,1.84692,1.84716,1.84692,1.84707,28000000.0
2007-01-25 15:06:00,1.8471,1.84746,1.8471,1.84737,16000000.0
2007-01-25 15:07:00,1.84727,1.8477,1.84727,1.8477,26000000.0
2007-01-25 15:08:00,1.84779,1.84779,1.84764,1.84768,25000000.0
2007-01-25 15:09:00,1.84783,1.84789,1.84753,1.84786,34000000.0
2007-01-25 15:10:00,1.84768,1.84768,1.84714,1.84751,36000000.0
2007-01-25 15:11:00,1.84726,1.8476,1.84726,1.84759,27000000.0
2007-01-25 15:12:00,1.8476,1.8476,1.84724,1.84724,26000000.0
2007-01-25 15:13:00,1.84689,1.84689,1.84661,1.84674,41000000.0
2007-01-25 15:14:00,1.84671,1.84671,1.84631,1.84631,30000000.0
2007-01-25 15:15:00,1.84644,1.84677,1.84644,1.84677,21000000.0
2007-01-25 15:16:00,1.84679,1.84679,1.8466,1.84674,9000000.0
2007-01-25 15:17:00,1.84676,1.84683,1.84673,1.84683,26000000.0
2007-01-25 15:18:00,1.84699,1.8471,1.84699,1.84704,10000000.0
2007-01-25 15:19:00,1.84698,1.84722,1.84698,1.84714,16000000.0
2007-01-25 15:20:00,1.84706,1.8476,1.84706,1.8476,20000000.0
2007-01-25 15:21:00,1.84761,1.84767,1.84727,1.84767,12000000.0
2007-01-25 15:22:00,1.84767,1.84767,1.84741,1.84741,22000000.0
2007-01-25 15:23:00,1.84729,1.84742,1.84725,1.84741,36000000.0
2007-01-25 15:24:00,1.8474,1.8474,1.84693,1.84722,8000000.0
2007-01-25 15:25:00,1.84724,1.8473,1.84672,1.84672,14000000.0
2007-01-25 15:26:00,1.84656,1.84706,1.84656,1.84706,40000000.0
2007-01-25 15:27:00,1.84691,1.84691,1.8465,1.84661,32000000.0
2007-01-25 15:28:00,1.84648,1.84681,1.84645,1.84657,55000000.0
2007-01-25 15:29:00,1.84635,1.84635,1.84424,1.84616,47000000.0
2007-01-25 15:30:00,1.84481,1.84687,1.84481,1.84687,71000000.0
2007-01-25 15:31:00,1.84714,1.84724,1.84706,1.84706,58000000.0
2007-01-25 15:32:00,1.84715,1.84741,1.84682,1.84741,25000000.0
2007-01-25 15:33:00,1.84758,1.84768,1.84702,1.84702,32000000.0
2007-01-25 15:34:00,1.84735,1.84747,1.84733,1.84745,22000000.0
2007-01-25 15:35:00,1.84755,1.84783,1.84728,1.84753,30000000.0
2007-01-25 15:36:00,1.84771,1.84774,1.84742,1.84774,23000000.0
2007-01-25 15:37:00,1.84777,1.84777,1.84747,1.84747,24000000.0
2007-01-25 15:38:00,1.84738,1.84749,1.84713,1.84713,61000000.0
2007-01-25 15:39:00,1.84699,1.84721,1.84691,1.84721,40000000.0
2007-01-25 15:40:00,1.8474,1.84785,1.8474,1.84753,37000000.0
2007-01-25 15:41:00,1.84717,1.84721,1.84692,1.84721,43000000.0
2007-01-25 15:42:00,1.84765,1.84807,1.84765,1.84794,41000000.0
2007-01-25 15:43:00,1.84792,1.84804,1.84788,1.84804,30000000.0
2007-01-25 15:44:00,1.84761,1.84767,1.84743,1.8476,29000000.0
2007-01-25 15:45:00,1.8479,1.84855,1.8479,1.84855,36000000.0
2007-01-25 15:46:00,1.84796,1.84796,1.84761,1.84761,24000000.0
2007-01-25 15:47:00,1.84756,1.8481,1.84756,1.84789,31000000.0
2007-01-25 15:48:00,1.84812,1.84856,1.84812,1.84852,33000000.0
2007-01-25 15:49:00,1.84846,1.84846,1.848,1.84824,25000000.0
2007-01-25 15:50:00,1.84831,1.8484,1.84824,1.84824,11000000.0
2007-01-25 15:51:00,1.84837,1.84837,1.84802,1.84805,37000000.0
2007-01-25 15:52:00,1.84776,1.84794,1.84763,1.84794,23000000.0
2007-01-25 15:53:00,1.84824,1.84826,1.84817,1.84825,15000000.0
2007-01-25 15:54:00,1.84812,1.84812,1.84749,1.84749,26000000.0
2007-01-25 15:55:00,1.84741,1.8478,1.84741,1.84767,33000000.0
2007-01-25 15:56:00,1.84766,1.8478,1.84744,1.84744,6000000.0
2007-01-25 15:57:00,1.84754,1.84773,1.84747,1.84753,34000000.0
2007-01-25 15:58:00,1.84718,1.84722,1.84701,1.84722,24000000.0
2007-01-25 15:59:00,1.84728,1.8477,1.84728,1.84743,23000000.0
2007-01-25 16:00:00,1.84735,1.84742,1.84728,1.8474,51000000.0
2007-01-25 16:01:00,1.84724,1.84725,1.84673,1.84685,31000000.0
2007-01-25 16:02:00,1.84673,1.84673,1.84594,1.84595,29000000.0
2007-01-25 16:03:00,1.84622,1.84644,1.84587,1.84587,51000000.0
2007-01-25 16:04:00,1.84595,1.8461,1.84577,1.84592,38000000.0
2007-01-25 16:05:00,1.84583,1.84604,1.84555,1.84604,37000000.0
2007-01-25 16:06:00,1.84614,1.84635,1.8461,1.84615,33000000.0
2007-01-25 16:07:00,1.84606,1.84646,1.84606,1.84646,37000000.0
2007-01-25 16:08:00,1.8464,1.84658,1.84628,1.84634,37000000.0
2007-01-25 16:09:00,1.84638,1.84656,1.84633,1.84633,44000000.0
2007-01-25 16:10:00,1.84656,1.84675,1.84654,1.84668,41000000.0
2007-01-25 16:11:00,1.84658,1.84658,1.84611,1.84611,27000000.0
2007-01-25 16:12:00,1.84634,1.84672,1.84634,1.84672,22000000.0
2007-01-25 16:13:00,1.84675,1.847,1.84675,1.84694,38000000.0
2007-01-25 16:14:00,1.84686,1.84686,1.84655,1.84655,41000000.0
2007-01-25 16:15:00,1.84728,1.8476,1.84728,1.8476,42000000.0
2007-01-25 16:16:00,1.84768,1.84796,1.84763,1.84771,45000000.0
2007-01-25 16:17:00,1.84762,1.84785,1.84758,1.84771,22000000.0
2007-01-25 16:18:00,1.84766,1.84803,1.84725,1.84725,49000000.0
2007-01-25 16:19:00,1.84725,1.84736,1.84697,1.84736,27000000.0
2007-01-25 16:20:00,1.84748,1.84748,1.84699,1.84699,52000000.0
2007-01-25 16:21:00,1.84693,1.84738,1.84683,1.84738,37000000.0
2007-01-25 16:22:00,1.84736,1.84739,1.84715,1.84739,50000000.0
2007-01-25 16:23:00,1.84754,1.84803,1.84754,1.8479,48000000.0
2007-01-25 16:24:00,1.8475,1.8475,1.84723,1.8473,44000000.0
2007-01-25 16:25:00,1.84731,1.84731,1.84702,1.84702,28000000.0
2007-01-25 16:26:00,1.84718,1.84722,1.84708,1.84708,41000000.0
2007-01-25 16:27:00,1.84664,1.84756,1.84664,1.84756,46000000.0
2007-01-25 16:28:00,1.8471,1.84712,1.84688,1.84691,34000000.0
2007-01-25 16:29:00,1.84667,1.847,1.84656,1.847,24000000.0
2007-01-25 16:30:00,1.84692,1.84726,1.84692,1.84726,43000000.0
2007-01-25 16:31:00,1.84748,1.84774,1.8474,1.84744,36000000.0
2007-01-25 16:32:00,1.84766,1.84766,1.84711,1.84756,34000000.0
2007-01-25 16:33:00,1.84707,1.84714,1.8468,1.84689,41000000.0
2007-01-25 16:34:00,1.84716,1.84744,1.84714,1.84723,29000000.0
2007-01-25 16:35:00,1.84754,1.84786,1.84754,1.84779,53000000.0
2007-01-25 16:36:00,1.84798,1.8481,1.84791,1.84794,43000000.0
2007-01-25 16:37:00,1.84793,1.8483,1.84793,1.84825,56000000.0
2007-01-25 16:38:00,1.84855,1.84888,1.84844,1.84861,34000000.0
2007-01-25 16:39:00,1.84854,1.84901,1.84854,1.8487,43000000.0
2007-01-25 16:40:00,1.84905,1.84905,1.84854,1.84869,63000000.0
2007-01-25 16:41:00,1.84857,1.84869,1.84837,1.84858,44000000.0
2007-01-25 16:42:00,1.84882,1.84894,1.84872,1.84894,57000000.0
2007-01-25 16:43:00,1.849,1.84919,1.84895,1.84897,20000000.0
2007-01-25 16:44:00,1.84897,1.8492,1.84896,1.84899,34000000.0
2007-01-25 16:46:00,1.84958,1.84969,1.84949,1.84968,59000000.0
2007-01-25 16:47:00,1.84958,1.84967,1.84927,1.84967,55000000.0
2007-01-25 16:48:00,1.84983,1.84988,1.84968,1.84977,46000000.0
2007-01-25 16:49:00,1.84979,1.84979,1.84969,1.84975,35000000.0
2007-01-25 16:50:00,1.84963,1.84963,1.84916,1.84948,45000000.0
2007-01-25 16:51:00,1.84973,1.85006,1.84973,1.85006,30000000.0
2007-01-25 16:52:00,1.85011,1.85011,1.84967,1.84967,30000000.0
2007-01-25 16:53:00,1.84953,1.84985,1.84953,1.84985,19000000.0
2007-01-25 16:54:00,1.84996,1.84996,1.8497,1.84988,18000000.0
2007-01-25 16:55:00,1.85007,1.85045,1.84992,1.85045,40000000.0
2007-01-25 16:56:00,1.85036,1.85047,1.85014,1.85014,37000000.0
2007-01-25 16:57:00,1.8498,1.8498,1.84955,1.84973,17000000.0
2007-01-25 16:58:00,1.84935,1.84947,1.84929,1.84939,45000000.0
2007-01-25 16:59:00,1.84951,1.84967,1.8494,1.8494,39000000.0
2007-01-25 17:00:00,1.84992,1.85025,1.84974,1.84974,47000000.0
2007-01-25 17:01:00,1.84993,1.85009,1.84991,1.85002,26000000.0
2007-01-25 17:02:00,1.84987,1.84987,1.8496,1.8497,33000000.0
2007-01-25 17:03:00,1.84945,1.84945,1.84856,1.84903,33000000.0
2007-01-25 17:04:00,1.84894,1.84898,1.84874,1.84897,37000000.0
2007-01-25 17:05:00,1.84916,1.84934,1.84904,1.84916,35000000.0
2007-01-25 17:06:00,1.84921,1.84921,1.84899,1.84911,46000000.0
2007-01-25 17:07:00,1.849,1.849,1.84834,1.84855,33000000.0
2007-01-25 17:08:00,1.84845,1.84885,1.84845,1.84885,45000000.0
2007-01-25 17:09:00,1.84887,1.8489,1.84865,1.84865,47000000.0
2007-01-25 17:10:00,1.84841,1.84867,1.84841,1.84866,6000000.0
2007-01-25 17:11:00,1.84851,1.84885,1.84836,1.84885,44000000.0
2007-01-25 17:12:00,1.84904,1.84906,1.84874,1.84874,23000000.0
2007-01-25 17:13:00,1.8488,1.8488,1.84855,1.84865,35000000.0
2007-01-25 17:14:00,1.84881,1.84906,1.84881,1.84906,27000000.0
2007-01-25 17:15:00,1.84889,1.84939,1.84889,1.84919,26000000.0
2007-01-25 17:16:00,1.84926,1.8495,1.84926,1.8495,27000000.0
2007-01-25 17:17:00,1.84952,1.84991,1.84952,1.84991,38000000.0
2007-01-25 17:18:00,1.84967,1.84977,1.84914,1.84914,29000000.0
2007-01-25 17:19:00,1.84923,1.84945,1.84923,1.84935,19000000.0
2007-01-25 17:20:00,1.84941,1.84957,1.84941,1.84953,29000000.0
2007-01-25 17:21:00,1.84953,1.84953,1.84931,1.84936,26000000.0
2007-01-25 17:22:00,1.84899,1.84906,1.84896,1.84903,30000000.0
2007-01-25 17:23:00,1.84881,1.84907,1.84881,1.84907,32000000.0
2007-01-25 17:24:00,1.84907,1.84924,1.84887,1.84887,23000000.0
2007-01-25 17:25:00,1.84896,1.84922,1.84895,1.84914,20000000.0
2007-01-25 17:26:00,1.8488,1.8488,1.84822,1.8487,18000000.0
2007-01-25 17:27:00,1.84902,1.84902,1.8487,1.84899,44000000.0
2007-01-25 17:28:00,1.84916,1.84971,1.84916,1.84971,39000000.0
2007-01-25 17:29:00,1.84992,1.85023,1.84992,1.85023,36000000.0
2007-01-25 17:30:00,1.84988,1.84988,1.84936,1.84936,61000000.0
2007-01-25 17:31:00,1.84902,1.84922,1.84889,1.84922,62000000.0
2007-01-25 17:32:00,1.84916,1.84916,1.84888,1.84892,54000000.0
2007-01-25 17:33:00,1.84907,1.84907,1.84879,1.84892,64000000.0
2007-01-25 17:34:00,1.84904,1.84909,1.84885,1.84904,60000000.0
2007-01-25 17:35:00,1.84903,1.84909,1.84903,1.84904,43000000.0
2007-01-25 17:36:00,1.84894,1.84894,1.84871,1.84882,58000000.0
2007-01-25 17:37:00,1.84878,1.84897,1.84878,1.84897,47000000.0
2007-01-25 17:38:00,1.84906,1.84947,1.84906,1.84907,44000000.0
2007-01-25 17:39:00,1.84904,1.8493,1.84904,1.84926,41000000.0
2007-01-25 17:40:00,1.84941,1.84989,1.84941,1.84989,59000000.0
2007-01-25 17:41:00,1.84999,1.85042,1.84986,1.85042,50000000.0
2007-01-25 17:42:00,1.85057,1.85065,1.85002,1.85002,37000000.0
2007-01-25 17:43:00,1.84982,1.84982,1.84965,1.84976,33000000.0
2007-01-25 17:44:00,1.85021,1.8505,1.85021,1.85031,46000000.0
2007-01-25 17:45:00,1.8503,1.85066,1.8503,1.85066,49000000.0
2007-01-25 17:46:00,1.85066,1.85071,1.8504,1.85069,56000000.0
2007-01-25 17:47:00,1.85059,1.85059,1.8503,1.8503,65000000.0
2007-01-25 17:48:00,1.85045,1.85045,1.85018,1.85018,61000000.0
2007-01-25 17:49:00,1.85032,1.85054,1.85032,1.85033,72000000.0
2007-01-25 17:50:00,1.8507,1.85071,1.85053,1.85067,53000000.0
2007-01-25 17:51:00,1.85066,1.85082,1.85064,1.85065,54000000.0
2007-01-25 17:52:00,1.85088,1.85107,1.85078,1.85085,51000000.0
2007-01-25 17:53:00,1.85096,1.85096,1.85076,1.85085,42000000.0
2007-01-25 17:54:00,1.85066,1.85066,1.85032,1.85047,32000000.0
2007-01-25 17:55:00,1.85026,1.85069,1.85026,1.85069,32000000.0
2007-01-25 17:56:00,1.85056,1.85075,1.85036,1.85075,47000000.0
2007-01-25 17:57:00,1.85075,1.85075,1.85045,1.85062,34000000.0
2007-01-25 17:58:00,1.85051,1.85055,1.85036,1.85036,44000000.0
2007-01-25 17:59:00,1.85056,1.85126,1.85056,1.85081,39000000.0
2007-01-25 18:00:00,1.85046,1.85046,1.84998,1.85023,32000000.0
2007-01-25 18:01:00,1.85051,1.85051,1.85012,1.85012,52000000.0
2007-01-25 18:02:00,1.85015,1.85049,1.85015,1.85049,30000000.0
2007-01-25 18:03:00,1.85027,1.8505,1.85024,1.85027,38000000.0
2007-01-25 18:04:00,1.85024,1.85024,1.84992,1.84992,38000000.0
2007-01-25 18:05:00,1.84987,1.84988,1.84955,1.8497,36000000.0
2007-01-25 18:06:00,1.84979,1.85063,1.84979,1.85063,32000000.0
2007-01-25 18:07:00,1.85094,1.85094,1.85066,1.85078,38000000.0
2007-01-25 18:08:00,1.85115,1.85174,1.85107,1.85174,56000000.0
2007-01-25 18:09:00,1.85177,1.85177,1.85139,1.85139,34000000.0
2007-01-25 18:10:00,1.85148,1.8517,1.8514,1.8517,26000000.0
2007-01-25 18:11:00,1.85173,1.85173,1.85152,1.85152,34000000.0
2007-01-25 18:12:00,1.85147,1.85173,1.85135,1.85173,24000000.0
2007-01-25 18:13:00,1.85134,1.85134,1.85112,1.85117,30000000.0
2007-01-25 18:14:00,1.85121,1.85132,1.85118,1.85118,22000000.0
2007-01-25 18:15:00,1.85153,1.85191,1.85153,1.85188,21000000.0
2007-01-25 18:16:00,1.85177,1.85221,1.85177,1.85221,66000000.0
2007-01-25 18:17:00,1.85217,1.85239,1.85203,1.85239,60000000.0
2007-01-25 18:18:00,1.85204,1.8524,1.85204,1.8524,33000000.0
2007-01-25 18:19:00,1.85241,1.85241,1.85211,1.85232,46000000.0
2007-01-25 18:20:00,1.85261,1.85309,1.8526,1.85263,61000000.0
2007-01-25 18:21:00,1.85231,1.85239,1.85216,1.85239,37000000.0
2007-01-25 18:22:00,1.85266,1.85266,1.85187,1.85187,49000000.0
2007-01-25 18:23:00,1.85139,1.85157,1.85123,1.85144,34000000.0
2007-01-25 18:24:00,1.85128,1.85336,1.85128,1.85336,47000000.0
2007-01-25 18:25:00,1.8544,1.8544,1.85336,1.85336,31000000.0
2007-01-25 18:26:00,1.85211,1.85211,1.85147,1.85179,43000000.0
2007-01-25 18:27:00,1.85242,1.85311,1.85242,1.85291,35000000.0
2007-01-25 18:28:00,1.85263,1.85263,1.85238,1.85238,18000000.0
2007-01-25 18:29:00,1.85241,1.85292,1.85241,1.85273,24000000.0
2007-01-25 18:30:00,1.85251,1.85273,1.8524,1.85252,32000000.0
2007-01-25 18:31:00,1.85253,1.85279,1.85247,1.85278,46000000.0
2007-01-25 18:32:00,1.85251,1.85251,1.85186,1.85234,55000000.0
2007-01-25 18:33:00,1.85259,1.85264,1.8525,1.85252,29000000.0
2007-01-25 18:34:00,1.85266,1.85276,1.85245,1.85245,32000000.0
2007-01-25 18:35:00,1.85219,1.85219,1.85181,1.85181,47000000.0
2007-01-25 18:36:00,1.85125,1.85206,1.85125,1.85206,65000000.0
2007-01-25 18:37:00,1.85203,1.85223,1.85199,1.85223,63000000.0
2007-01-25 18:38:00,1.85235,1.85255,1.85235,1.8525,61000000.0
2007-01-25 18:39:00,1.85232,1.8527,1.85232,1.85245,37000000.0
2007-01-25 18:40:00,1.85268,1.85276,1.85251,1.85264,52000000.0
2007-01-25 18:41:00,1.85275,1.85278,1.85253,1.85274,68000000.0
2007-01-25 18:42:00,1.85295,1.85305,1.85289,1.85299,40000000.0
2007-01-25 18:43:00,1.85304,1.85337,1.85304,1.85337,39000000.0
2007-01-25 18:44:00,1.8531,1.8532,1.85288,1.8532,33000000.0
2007-01-25 18:45:00,1.85311,1.85401,1.85311,1.85401,57000000.0
2007-01-25 18:46:00,1.85379,1.85388,1.85352,1.8537,61000000.0
2007-01-25 18:47:00,1.85364,1.85369,1.85347,1.85368,41000000.0
2007-01-25 18:48:00,1.85349,1.85349,1.85308,1.85308,26000000.0
2007-01-25 18:49:00,1.85302,1.85327,1.85292,1.85323,31000000.0
2007-01-25 18:50:00,1.85316,1.85333,1.85309,1.85333,37000000.0
2007-01-25 18:51:00,1.85294,1.85326,1.85271,1.85326,17000000.0
2007-01-25 18:52:00,1.85357,1.8539,1.85333,1.8539,33000000.0
2007-01-25 18:53:00,1.85377,1.85402,1.85338,1.85385,31000000.0
2007-01-25 18:54:00,1.8542,1.85429,1.85405,1.8542,11000000.0
2007-01-25 18:55:00,1.85415,1.85455,1.85415,1.85447,22000000.0
2007-01-25 18:56:00,1.85453,1.85487,1.85429,1.85486,16000000.0
2007-01-25 18:57:00,1.85469,1.85532,1.85469,1.85532,15000000.0
2007-01-25 18:58:00,1.85503,1.85503,1.85477,1.85477,19000000.0
2007-01-25 18:59:00,1.85461,1.85464,1.85438,1.85464,26000000.0
2007-01-25 19:00:00,1.85462,1.8548,1.8546,1.85465,12000000.0
2007-01-25 19:01:00,1.85422,1.8546,1.85381,1.85381,18000000.0
2007-01-25 19:02:00,1.85367,1.85368,1.85319,1.85325,23000000.0
2007-01-25 19:03:00,1.85285,1.85285,1.85262,1.85263,21000000.0
2007-01-25 19:04:00,1.85256,1.85293,1.85255,1.85293,55000000.0
2007-01-25 19:05:00,1.85299,1.85299,1.85268,1.85291,42000000.0
2007-01-25 19:06:00,1.853,1.85319,1.85289,1.85319,63000000.0
2007-01-25 19:07:00,1.85312,1.85322,1.85308,1.85319,39000000.0
2007-01-25 19:08:00,1.85336,1.85337,1.85303,1.85337,32000000.0
2007-01-25 19:09:00,1.85335,1.85335,1.85302,1.85312,56000000.0
2007-01-25 19:10:00,1.85312,1.85312,1.8529,1.8529,27000000.0
2007-01-25 19:11:00,1.8529,1.85299,1.85274,1.85299,36000000.0
2007-01-25 19:12:00,1.85289,1.8529,1.85266,1.8529,25000000.0
2007-01-25 19:13:00,1.8529,1.8529,1.85261,1.85276,23000000.0
2007-01-25 19:14:00,1.85252,1.85299,1.85252,1.85292,37000000.0
2007-01-25 19:15:00,1.85302,1.85305,1.85284,1.85284,17000000.0
2007-01-25 19:16:00,1.85308,1.85313,1.85308,1.85313,23000000.0
2007-01-25 19:19:00,1.85297,1.85297,1.8526,1.8526,36000000.0
2007-01-25 19:20:00,1.85275,1.85285,1.85273,1.85285,23000000.0
2007-01-25 19:21:00,1.85285,1.85285,1.8526,1.85265,21000000.0
2007-01-25 19:22:00,1.85304,1.85358,1.85304,1.85358,25000000.0
2007-01-25 19:23:00,1.85306,1.8533,1.85306,1.85321,12000000.0
2007-01-25 19:24:00,1.85349,1.85364,1.85331,1.85362,39000000.0
2007-01-25 19:25:00,1.85354,1.85373,1.85332,1.85373,49000000.0
2007-01-25 19:26:00,1.85377,1.85377,1.85367,1.85372,48000000.0
2007-01-25 19:27:00,1.85366,1.85373,1.85345,1.85349,51000000.0
2007-01-25 19:28:00,1.85336,1.85359,1.85336,1.85359,40000000.0
2007-01-25 19:30:00,1.85358,1.85386,1.85343,1.85348,32000000.0
2007-01-25 19:31:00,1.85341,1.8537,1.85338,1.85345,28000000.0
2007-01-25 19:32:00,1.8535,1.85361,1.85338,1.85347,31000000.0
2007-01-25 19:34:00,1.85368,1.85375,1.85349,1.85364,49000000.0
2007-01-25 19:35:00,1.85349,1.85399,1.85349,1.85399,28000000.0
2007-01-25 19:36:00,1.85379,1.85379,1.85361,1.85363,16000000.0
2007-01-25 19:37:00,1.85353,1.85369,1.85343,1.85369,26000000.0
2007-01-25 19:38:00,1.85367,1.8537,1.85356,1.85365,8000000.0
2007-01-25 19:39:00,1.8537,1.8537,1.85347,1.85357,13000000.0
2007-01-25 19:40:00,1.8535,1.85386,1.8535,1.85366,16000000.0
2007-01-25 19:41:00,1.85363,1.85374,1.85353,1.85374,17000000.0
2007-01-25 19:42:00,1.8537,1.85383,1.85357,1.85382,19000000.0
2007-01-25 19:43:00,1.85383,1.85383,1.85363,1.85363,21000000.0
2007-01-25 19:44:00,1.85357,1.85369,1.85341,1.85341,21000000.0
2007-01-25 19:45:00,1.85344,1.85353,1.85321,1.85336,33000000.0
2007-01-25 19:46:00,1.85314,1.85334,1.85299,1.85321,18000000.0
2007-01-25 19:47:00,1.85328,1.8534,1.85308,1.85308,22000000.0
2007-01-25 19:48:00,1.8534,1.85349,1.85337,1.85349,18000000.0
2007-01-25 19:49:00,1.85355,1.85363,1.85341,1.85341,27000000.0
2007-01-25 19:50:00,1.85349,1.85363,1.85349,1.85363,23000000.0
2007-01-25 19:51:00,1.8536,1.85367,1.85171,1.85367,7000000.0
2007-01-25 19:52:00,1.85372,1.85382,1.85372,1.8538,15000000.0
2007-01-25 19:53:00,1.85376,1.85385,1.85359,1.85359,21000000.0
2007-01-25 19:55:00,1.85359,1.85364,1.85339,1.85362,30000000.0
2007-01-25 19:56:00,1.85371,1.85393,1.85371,1.85386,20000000.0
2007-01-25 19:57:00,1.85381,1.85381,1.85365,1.85365,12000000.0
2007-01-25 19:58:00,1.8537,1.85393,1.8537,1.85393,13000000.0
2007-01-25 19:59:00,1.85396,1.85396,1.85372,1.85372,31000000.0
2007-01-25 20:00:00,1.85371,1.85418,1.85371,1.85418,23000000.0
2007-01-25 20:01:00,1.85413,1.85417,1.85372,1.85372,13000000.0
2007-01-25 20:02:00,1.85342,1.85362,1.85338,1.8536,20000000.0
2007-01-25 20:03:00,1.85361,1.85367,1.85357,1.85357,18000000.0
2007-01-25 20:04:00,1.85344,1.8536,1.8534,1.85359,27000000.0
2007-01-25 20:05:00,1.85347,1.85359,1.85341,1.85355,23000000.0
2007-01-25 20:06:00,1.8532,1.85332,1.85287,1.8531,13000000.0
2007-01-25 20:07:00,1.85305,1.85305,1.85259,1.85259,29000000.0
2007-01-25 20:08:00,1.85279,1.85347,1.85279,1.85332,15000000.0
2007-01-25 20:09:00,1.85318,1.85341,1.85318,1.85333,17000000.0
2007-01-25 20:10:00,1.85292,1.85292,1.85244,1.85244,8000000.0
2007-01-25 20:11:00,1.8526,1.85264,1.85223,1.85247,10000000.0
2007-01-25 20:12:00,1.85266,1.853,1.85266,1.85295,15000000.0
2007-01-25 20:13:00,1.85286,1.85286,1.85253,1.85272,17000000.0
2007-01-25 20:14:00,1.85265,1.85294,1.85264,1.85294,15000000.0
2007-01-25 20:15:00,1.85305,1.85305,1.85288,1.85291,10000000.0
2007-01-25 20:16:00,1.8529,1.85298,1.85281,1.85288,22000000.0
2007-01-25 20:18:00,1.85288,1.85293,1.85272,1.85272,24000000.0
2007-01-25 20:19:00,1.85274,1.85288,1.85269,1.85269,9000000.0
2007-01-25 20:20:00,1.85274,1.85282,1.85257,1.85278,14000000.0
2007-01-25 20:21:00,1.85292,1.85292,1.85265,1.85291,7000000.0
2007-01-25 20:22:00,1.85324,1.85324,1.85294,1.85322,12000000.0
2007-01-25 20:23:00,1.85316,1.85316,1.85278,1.85278,8000000.0
2007-01-25 20:24:00,1.85252,1.85285,1.85252,1.85264,15000000.0
2007-01-25 20:25:00,1.85275,1.85319,1.85262,1.85262,16000000.0
2007-01-25 20:26:00,1.85284,1.85316,1.85284,1.85306,22000000.0
2007-01-25 20:27:00,1.8529,1.85299,1.8528,1.85283,11000000.0
2007-01-25 20:28:00,1.85291,1.85302,1.8529,1.8529,7000000.0
2007-01-25 20:29:00,1.85287,1.85307,1.85283,1.85285,20000000.0
2007-01-25 20:30:00,1.85294,1.85299,1.85279,1.85281,27000000.0
2007-01-25 20:31:00,1.85271,1.85288,1.85271,1.85288,7000000.0
2007-01-25 20:32:00,1.85275,1.85287,1.85273,1.85275,20000000.0
2007-01-25 20:33:00,1.85286,1.85286,1.85262,1.85281,14000000.0
2007-01-25 20:34:00,1.8527,1.85297,1.85262,1.85297,28000000.0
2007-01-25 20:35:00,1.85314,1.85344,1.85314,1.85332,23000000.0
2007-01-25 20:36:00,1.85323,1.85323,1.853,1.8532,11000000.0
2007-01-25 20:37:00,1.85355,1.85367,1.85335,1.85335,7000000.0
2007-01-25 20:38:00,1.85329,1.85339,1.85323,1.85334,10000000.0
2007-01-25 20:39:00,1.85338,1.85363,1.85329,1.85329,9000000.0
2007-01-25 20:40:00,1.85317,1.8532,1.85276,1.85276,8000000.0
2007-01-25 20:41:00,1.85296,1.85313,1.85295,1.85295,8000000.0
2007-01-25 20:42:00,1.85333,1.85375,1.85333,1.85373,15000000.0
2007-01-25 20:43:00,1.85352,1.8537,1.85352,1.8537,12000000.0
2007-01-25 20:44:00,1.85374,1.85375,1.85359,1.85375,7000000.0
2007-01-25 20:45:00,1.85348,1.85362,1.85345,1.85362,12000000.0
2007-01-25 20:46:00,1.85369,1.85403,1.85369,1.85403,9000000.0
2007-01-25 20:47:00,1.85397,1.85407,1.8539,1.85403,11000000.0
2007-01-25 20:48:00,1.85391,1.85391,1.85369,1.85374,11000000.0
2007-01-25 20:49:00,1.85393,1.8546,1.85393,1.8546,18000000.0
2007-01-25 20:50:00,1.85471,1.85472,1.85455,1.85455,7000000.0
2007-01-25 20:51:00,1.85453,1.8546,1.85415,1.8546,18000000.0
2007-01-25 20:52:00,1.85467,1.85474,1.8545,1.85474,15000000.0
2007-01-25 20:53:00,1.85459,1.85505,1.85459,1.85505,8000000.0
2007-01-25 20:54:00,1.85455,1.85481,1.85422,1.85481,10000000.0
2007-01-25 20:55:00,1.85503,1.85512,1.85488,1.85491,5000000.0
2007-01-25 20:56:00,1.85507,1.85507,1.85485,1.85488,8000000.0
2007-01-25 20:57:00,1.85481,1.85492,1.85481,1.85488,18000000.0
2007-01-25 20:58:00,1.85503,1.8551,1.85499,1.8551,14000000.0
2007-01-25 20:59:00,1.85516,1.85553,1.8551,1.85553,8000000.0
2007-01-25 21:00:00,1.85559,1.85559,1.85528,1.85528,7000000.0
2007-01-25 21:01:00,1.85537,1.85623,1.85537,1.85623,16000000.0
2007-01-25 21:02:00,1.85606,1.85698,1.85606,1.85698,8000000.0
2007-01-25 21:03:00,1.85818,1.85861,1.85722,1.85722,13000000.0
2007-01-25 21:04:00,1.85665,1.85707,1.85651,1.85707,8000000.0
2007-01-25 21:05:00,1.85663,1.85664,1.85616,1.85664,11000000.0
2007-01-25 21:06:00,1.85674,1.85675,1.85661,1.85675,8000000.0
2007-01-25 21:07:00,1.85699,1.85699,1.8557,1.8557,7000000.0
2007-01-25 21:08:00,1.85579,1.85622,1.85579,1.85616,11000000.0
2007-01-25 21:09:00,1.85614,1.85614,1.85549,1.85549,9000000.0
2007-01-25 21:10:00,1.85555,1.85609,1.85555,1.85567,10000000.0
2007-01-25 21:11:00,1.85552,1.85583,1.85552,1.85581,8000000.0
2007-01-25 21:12:00,1.85551,1.85551,1.85238,1.85238,10000000.0
2007-01-25 21:13:00,1.85454,1.8553,1.85454,1.8553,8000000.0
2007-01-25 21:14:00,1.85615,1.85643,1.85615,1.85617,7000000.0
2007-01-25 21:15:00,1.85607,1.85607,1.85531,1.85531,11000000.0
2007-01-25 21:16:00,1.85541,1.85541,1.85522,1.85535,9000000.0
2007-01-25 21:17:00,1.85566,1.8559,1.85559,1.85559,7000000.0
2007-01-25 21:18:00,1.85541,1.85552,1.85538,1.85547,7000000.0
2007-01-25 21:19:00,1.85517,1.8552,1.85493,1.85493,8000000.0
2007-01-25 21:20:00,1.85532,1.85556,1.85532,1.85556,12000000.0
2007-01-25 21:21:00,1.85534,1.85534,1.85512,1.85519,8000000.0
2007-01-25 21:22:00,1.85503,1.85503,1.85473,1.85473,7000000.0
2007-01-25 21:23:00,1.85475,1.85482,1.85461,1.85461,10000000.0
2007-01-25 21:24:00,1.85465,1.85465,1.85422,1.85422,11000000.0
2007-01-25 21:25:00,1.85382,1.85382,1.85354,1.85364,6000000.0
2007-01-25 21:26:00,1.85397,1.85472,1.85397,1.85462,5000000.0
2007-01-25 21:27:00,1.85485,1.85568,1.85485,1.85552,6000000.0
2007-01-25 21:28:00,1.85512,1.85583,1.85512,1.85564,20000000.0
2007-01-25 21:29:00,1.85587,1.85587,1.85547,1.85559,8000000.0
2007-01-25 21:30:00,1.85547,1.85547,1.85478,1.85478,9000000.0
2007-01-25 21:31:00,1.85428,1.85462,1.85418,1.85462,7000000.0
2007-01-25 21:32:00,1.85489,1.85504,1.85489,1.85501,7000000.0
2007-01-25 21:33:00,1.85467,1.85467,1.854,1.85418,6000000.0
2007-01-25 21:34:00,1.85418,1.85472,1.85418,1.85472,10000000.0
2007-01-25 21:35:00,1.85466,1.85485,1.85466,1.85485,11000000.0
2007-01-25 21:36:00,1.85502,1.85506,1.85477,1.85506,11000000.0
2007-01-25 21:37:00,1.85484,1.85492,1.85472,1.85484,11000000.0
2007-01-25 21:38:00,1.85464,1.85521,1.85462,1.85494,26000000.0
2007-01-25 21:39:00,1.85519,1.85678,1.85519,1.85678,18000000.0
2007-01-25 21:40:00,1.85684,1.85684,1.85565,1.85565,12000000.0
2007-01-25 21:41:00,1.8555,1.8555,1.85516,1.8554,7000000.0
2007-01-25 21:42:00,1.85551,1.85571,1.85548,1.85548,7000000.0
2007-01-25 21:43:00,1.85548,1.85571,1.85536,1.85571,11000000.0
2007-01-25 21:44:00,1.85602,1.8563,1.85598,1.8563,18000000.0
2007-01-25 21:45:00,1.85636,1.85649,1.85609,1.85609,7000000.0
2007-01-25 21:46:00,1.85563,1.85597,1.85541,1.85597,8000000.0
2007-01-25 21:47:00,1.85545,1.85554,1.85536,1.8555,6000000.0
2007-01-25 21:48:00,1.85553,1.85561,1.85552,1.85561,7000000.0
2007-01-25 21:49:00,1.85558,1.85558,1.85515,1.85515,8000000.0
2007-01-25 21:50:00,1.85463,1.85463,1.85443,1.85443,10000000.0
2007-01-25 21:51:00,1.85457,1.85457,1.85435,1.85452,7000000.0
2007-01-25 21:52:00,1.85415,1.85427,1.85391,1.85427,7000000.0
2007-01-25 21:53:00,1.85369,1.85375,1.85355,1.85355,8000000.0
2007-01-25 21:54:00,1.85363,1.85363,1.8533,1.85355,9000000.0
2007-01-25 21:55:00,1.85379,1.85379,1.85361,1.85361,11000000.0
2007-01-25 21:56:00,1.8536,1.85398,1.8536,1.85398,6000000.0
2007-01-25 21:57:00,1.85372,1.85411,1.85372,1.85411,13000000.0
2007-01-25 21:58:00,1.854,1.85406,1.85321,1.85321,6000000.0
2007-01-25 21:59:00,1.85302,1.85334,1.85302,1.85313,25000000.0
2007-01-25 22:00:00,1.85338,1.85349,1.85326,1.85331,12000000.0
2007-01-25 22:01:00,1.85332,1.85332,1.85312,1.85327,6000000.0
2007-01-25 22:02:00,1.85302,1.85372,1.85302,1.85372,11000000.0
2007-01-25 22:03:00,1.85406,1.85431,1.85406,1.85425,9000000.0
2007-01-25 22:04:00,1.85412,1.85412,1.8534,1.8534,11000000.0
2007-01-25 22:05:00,1.85379,1.85415,1.85379,1.85415,5000000.0
2007-01-25 22:06:00,1.85441,1.85448,1.85425,1.85445,8000000.0
2007-01-25 22:07:00,1.85425,1.85425,1.85409,1.85413,15000000.0
2007-01-25 22:08:00,1.85471,1.85483,1.85466,1.85466,7000000.0
2007-01-25 22:09:00,1.85465,1.85481,1.85465,1.85479,13000000.0
2007-01-25 22:10:00,1.85499,1.85499,1.85471,1.85486,9000000.0
2007-01-25 22:11:00,1.85515,1.85539,1.85515,1.85539,8000000.0
2007-01-25 22:12:00,1.85515,1.85531,1.85483,1.85483,15000000.0
2007-01-25 22:13:00,1.85495,1.85495,1.85489,1.85489,10000000.0
2007-01-25 22:14:00,1.85505,1.85515,1.85499,1.85499,13000000.0
2007-01-25 22:15:00,1.85512,1.85595,1.85512,1.85595,7000000.0
2007-01-25 22:16:00,1.85585,1.85592,1.85557,1.8556,8000000.0
2007-01-25 22:17:00,1.85579,1.85579,1.85544,1.85544,16000000.0
2007-01-25 22:18:00,1.85563,1.85586,1.85563,1.85579,5000000.0
2007-01-25 22:19:00,1.85567,1.85567,1.85538,1.85542,6000000.0
2007-01-25 22:20:00,1.85532,1.8558,1.85501,1.8558,7000000.0
2007-01-25 22:21:00,1.85578,1.85578,1.85571,1.85571,11000000.0
2007-01-25 22:22:00,1.85571,1.85573,1.85553,1.85555,8000000.0
2007-01-25 22:23:00,1.85545,1.8557,1.85545,1.8557,15000000.0
2007-01-25 22:24:00,1.85559,1.85583,1.85559,1.85571,10000000.0
2007-01-25 22:25:00,1.85578,1.85578,1.85531,1.85531,5000000.0
2007-01-25 22:26:00,1.85523,1.8555,1.85499,1.8555,10000000.0
2007-01-25 22:29:00,1.85545,1.8555,1.85544,1.85545,7000000.0
2007-01-25 22:30:00,1.85556,1.85556,1.85542,1.85542,5000000.0
2007-01-25 22:31:00,1.85532,1.85536,1.85506,1.85506,7000000.0
2007-01-25 22:32:00,1.85487,1.85505,1.85486,1.85502,7000000.0
2007-01-25 22:33:00,1.8554,1.85597,1.85537,1.85588,10000000.0
2007-01-25 22:34:00,1.8561,1.85611,1.85574,1.85602,47000000.0
2007-01-25 22:35:00,1.85587,1.85589,1.85568,1.85589,8000000.0
2007-01-25 22:36:00,1.85594,1.8561,1.85594,1.85609,7000000.0
2007-01-25 22:37:00,1.85605,1.85605,1.8559,1.85592,28000000.0
2007-01-25 22:38:00,1.85572,1.85574,1.8556,1.85568,10000000.0
2007-01-25 22:39:00,1.8558,1.856,1.8558,1.85592,11000000.0
2007-01-25 22:40:00,1.85589,1.85609,1.85579,1.85579,9000000.0
2007-01-25 22:41:00,1.85562,1.856,1.85562,1.85573,16000000.0
2007-01-25 22:42:00,1.8557,1.85598,1.8557,1.85579,9000000.0
2007-01-25 22:43:00,1.85556,1.85565,1.85556,1.85565,11000000.0
2007-01-25 22:44:00,1.8558,1.85619,1.8558,1.85619,8000000.0
2007-01-25 22:45:00,1.85622,1.85622,1.85592,1.85592,12000000.0
2007-01-25 22:46:00,1.85582,1.85585,1.85562,1.85579,9000000.0
2007-01-25 22:47:00,1.85587,1.85599,1.85582,1.85599,16000000.0
2007-01-25 22:48:00,1.85595,1.85605,1.85576,1.85576,11000000.0
2007-01-25 22:49:00,1.85579,1.85586,1.85575,1.8558,12000000.0
2007-01-25 22:50:00,1.85582,1.85582,1.85559,1.85559,16000000.0
2007-01-25 22:51:00,1.85572,1.8559,1.85572,1.85582,7000000.0
2007-01-25 22:52:00,1.85579,1.85579,1.85531,1.8554,5000000.0
2007-01-25 22:53:00,1.85547,1.85577,1.85547,1.85577,8000000.0
2007-01-25 22:54:00,1.85595,1.85595,1.85541,1.85541,7000000.0
2007-01-25 22:55:00,1.85534,1.85534,1.85517,1.85517,8000000.0
2007-01-25 22:56:00,1.85495,1.85507,1.85495,1.85502,8000000.0
2007-01-25 22:57:00,1.85537,1.85572,1.85523,1.85557,10000000.0
2007-01-25 22:58:00,1.85581,1.85581,1.85557,1.85557,7000000.0
2007-01-25 22:59:00,1.85553,1.85553,1.85546,1.85546,9000000.0
2007-01-25 23:00:00,1.85566,1.85566,1.8556,1.85566,12000000.0
2007-01-25 23:01:00,1.85577,1.85581,1.85561,1.85565,9000000.0
2007-01-25 23:02:00,1.85614,1.85643,1.85614,1.85643,7000000.0
2007-01-25 23:03:00,1.85629,1.85642,1.85619,1.85619,12000000.0
2007-01-25 23:04:00,1.85619,1.85655,1.85619,1.85649,9000000.0
2007-01-25 23:05:00,1.85667,1.85667,1.85651,1.8566,11000000.0
2007-01-25 23:06:00,1.85683,1.85685,1.85657,1.85657,5000000.0
2007-01-25 23:07:00,1.85704,1.85704,1.85686,1.85691,8000000.0
2007-01-25 23:08:00,1.85669,1.85669,1.85605,1.85605,15000000.0
2007-01-25 23:09:00,1.85596,1.85614,1.85596,1.85598,7000000.0
2007-01-25 23:10:00,1.85613,1.85614,1.85583,1.85583,8000000.0
2007-01-25 23:11:00,1.85606,1.85606,1.85585,1.85597,8000000.0
2007-01-25 23:12:00,1.8561,1.85614,1.85586,1.85614,8000000.0
2007-01-25 23:13:00,1.85633,1.85658,1.85633,1.85648,7000000.0
2007-01-25 23:14:00,1.8562,1.85633,1.85616,1.85616,9000000.0
2007-01-25 23:15:00,1.85644,1.8572,1.85644,1.8572,8000000.0
2007-01-25 23:16:00,1.85799,1.85859,1.85799,1.85839,9000000.0
2007-01-25 23:17:00,1.85829,1.85859,1.85829,1.85841,7000000.0
2007-01-25 23:18:00,1.85826,1.85826,1.85783,1.85815,7000000.0
2007-01-25 23:19:00,1.85812,1.8583,1.85769,1.8583,9000000.0
2007-01-25 23:20:00,1.85831,1.85831,1.85793,1.85809,9000000.0
2007-01-25 23:21:00,1.85825,1.85826,1.85808,1.85808,5000000.0
2007-01-25 23:22:00,1.85778,1.858,1.85778,1.85785,7000000.0
2007-01-25 23:23:00,1.85803,1.85813,1.858,1.85813,6000000.0
2007-01-25 23:24:00,1.85806,1.85822,1.85785,1.85816,9000000.0
2007-01-25 23:25:00,1.85825,1.85825,1.85786,1.85786,10000000.0
2007-01-25 23:26:00,1.85789,1.85801,1.85789,1.85801,5000000.0
2007-01-25 23:27:00,1.85815,1.8583,1.85815,1.85828,5000000.0
2007-01-25 23:28:00,1.85834,1.85837,1.8581,1.8581,7000000.0
2007-01-25 23:29:00,1.85798,1.85802,1.85794,1.85795,25000000.0
2007-01-25 23:30:00,1.85822,1.85838,1.85815,1.85828,7000000.0
2007-01-25 23:31:00,1.85798,1.85815,1.85775,1.85815,14000000.0
2007-01-25 23:32:00,1.8583,1.85851,1.85819,1.85835,9000000.0
2007-01-25 23:33:00,1.85857,1.85866,1.85857,1.85866,5000000.0
2007-01-25 23:34:00,1.85856,1.85856,1.85828,1.85828,6000000.0
2007-01-25 23:35:00,1.85832,1.85834,1.85823,1.85833,12000000.0
2007-01-25 23:36:00,1.85849,1.85849,1.85826,1.85834,9000000.0
2007-01-25 23:37:00,1.85818,1.85841,1.85818,1.85841,8000000.0
2007-01-25 23:38:00,1.85849,1.859,1.85847,1.85847,8000000.0
2007-01-25 23:39:00,1.85823,1.85845,1.85817,1.85822,11000000.0
2007-01-25 23:41:00,1.85796,1.85796,1.85765,1.85792,7000000.0
2007-01-25 23:42:00,1.85826,1.85827,1.858,1.85827,19000000.0
2007-01-25 23:43:00,1.85809,1.85815,1.85803,1.85806,7000000.0
2007-01-25 23:44:00,1.85808,1.85834,1.85808,1.85821,8000000.0
2007-01-25 23:45:00,1.85832,1.85914,1.85832,1.85914,7000000.0
2007-01-25 23:46:00,1.85886,1.85886,1.85856,1.85866,8000000.0
2007-01-25 23:47:00,1.85896,1.85896,1.85866,1.8587,7000000.0
2007-01-25 23:48:00,1.85875,1.85878,1.85865,1.85865,8000000.0
2007-01-25 23:49:00,1.85863,1.85866,1.85852,1.85854,8000000.0
2007-01-25 23:50:00,1.85843,1.85857,1.85819,1.85819,8000000.0
2007-01-25 23:51:00,1.85785,1.85785,1.85727,1.85737,7000000.0
2007-01-25 23:52:00,1.85657,1.85657,1.85633,1.85655,7000000.0
2007-01-25 23:53:00,1.85644,1.85657,1.85588,1.85588,10000000.0
2007-01-25 23:54:00,1.85546,1.8559,1.85534,1.85535,7000000.0
2007-01-25 23:55:00,1.85523,1.85539,1.85518,1.85539,9000000.0
2007-01-25 23:56:00,1.85561,1.85597,1.85555,1.85597,12000000.0
2007-01-25 23:57:00,1.85624,1.85639,1.85624,1.85639,6000000.0
2007-01-25 23:58:00,1.85595,1.85595,1.85526,1.85526,8000000.0
2007-01-25 23:59:00,1.85556,1.85591,1.85556,1.85589,6000000.0
2007-01-26 00:00:00,1.85581,1.85585,1.85538,1.85544,7000000.0
2007-01-26 00:01:00,1.85595,1.85715,1.85595,1.85715,8000000.0
2007-01-26 00:02:00,1.85681,1.85681,1.85583,1.85583,9000000.0
2007-01-26 00:03:00,1.85668,1.85689,1.85668,1.85688,5000000.0
2007-01-26 00:04:00,1.85659,1.85686,1.8564,1.8564,10000000.0
2007-01-26 00:05:00,1.85741,1.85744,1.85679,1.85686,9000000.0
2007-01-26 00:06:00,1.85697,1.85755,1.85697,1.85755,8000000.0
2007-01-26 00:07:00,1.85765,1.85772,1.85747,1.85772,9000000.0
2007-01-26 00:08:00,1.85753,1.85757,1.85743,1.85757,8000000.0
2007-01-26 00:09:00,1.85772,1.85797,1.85772,1.85788,9000000.0
2007-01-26 00:10:00,1.85757,1.85757,1.85681,1.85682,23000000.0
2007-01-26 00:11:00,1.85669,1.85675,1.8566,1.85675,11000000.0
2007-01-26 00:12:00,1.85693,1.8573,1.85688,1.85712,9000000.0
2007-01-26 00:13:00,1.85733,1.85748,1.85733,1.85733,8000000.0
2007-01-26 00:14:00,1.85721,1.85742,1.85719,1.85724,7000000.0
2007-01-26 00:15:00,1.85734,1.85743,1.85703,1.85743,10000000.0
2007-01-26 00:16:00,1.85705,1.85717,1.8568,1.8568,9000000.0
2007-01-26 00:17:00,1.85673,1.85683,1.85652,1.85661,7000000.0
2007-01-26 00:18:00,1.85652,1.85665,1.85652,1.85665,8000000.0
2007-01-26 00:19:00,1.8569,1.85695,1.85662,1.85695,11000000.0
2007-01-26 00:20:00,1.85708,1.85714,1.857,1.85714,9000000.0
2007-01-26 00:21:00,1.857,1.85721,1.8569,1.85721,8000000.0
2007-01-26 00:22:00,1.85714,1.85727,1.85691,1.85719,8000000.0
2007-01-26 00:23:00,1.85707,1.85707,1.85692,1.85707,7000000.0
2007-01-26 00:25:00,1.85692,1.85732,1.85692,1.85732,11000000.0
2007-01-26 00:26:00,1.85757,1.8577,1.85737,1.8577,7000000.0
2007-01-26 00:27:00,1.85742,1.85742,1.85677,1.85677,10000000.0
2007-01-26 00:29:00,1.85687,1.85702,1.85675,1.85702,6000000.0
2007-01-26 00:30:00,1.85722,1.85746,1.85691,1.85741,7000000.0
2007-01-26 00:31:00,1.85758,1.85789,1.85758,1.85789,7000000.0
2007-01-26 00:32:00,1.85787,1.85793,1.8575,1.85767,7000000.0
2007-01-26 00:33:00,1.85784,1.85784,1.8575,1.8575,7000000.0
2007-01-26 00:34:00,1.85746,1.85754,1.85737,1.85743,7000000.0
2007-01-26 00:35:00,1.85744,1.85757,1.85744,1.85757,6000000.0
2007-01-26 00:36:00,1.85754,1.85754,1.85735,1.8575,5000000.0
2007-01-26 00:37:00,1.85724,1.85724,1.85702,1.8571,6000000.0
2007-01-26 00:38:00,1.8571,1.8574,1.8571,1.85735,7000000.0
2007-01-26 00:39:00,1.85748,1.8575,1.85732,1.85732,10000000.0
2007-01-26 00:40:00,1.85718,1.85748,1.85697,1.85697,7000000.0
2007-01-26 00:41:00,1.85709,1.85733,1.85709,1.85733,6000000.0
2007-01-26 00:42:00,1.85741,1.85748,1.85731,1.85738,8000000.0
2007-01-26 00:43:00,1.85704,1.85721,1.85678,1.85721,7000000.0
2007-01-26 00:44:00,1.85718,1.85718,1.85633,1.85668,11000000.0
2007-01-26 00:45:00,1.85671,1.85705,1.85671,1.85705,7000000.0
2007-01-26 00:46:00,1.85697,1.85697,1.85679,1.85679,10000000.0
2007-01-26 00:47:00,1.85671,1.85712,1.85671,1.85712,7000000.0
2007-01-26 00:48:00,1.85707,1.85707,1.85667,1.85689,8000000.0
2007-01-26 00:49:00,1.85675,1.85686,1.85663,1.85686,5000000.0
2007-01-26 00:50:00,1.85669,1.85669,1.85617,1.85617,10000000.0
2007-01-26 00:51:00,1.85639,1.85652,1.85634,1.85635,5000000.0
2007-01-26 00:52:00,1.85658,1.85658,1.85637,1.85637,7000000.0
2007-01-26 00:53:00,1.85657,1.85667,1.85604,1.85608,11000000.0
2007-01-26 00:54:00,1.8559,1.8559,1.85531,1.85531,10000000.0
2007-01-26 00:55:00,1.85549,1.85549,1.85495,1.85499,7000000.0
2007-01-26 00:56:00,1.85465,1.85492,1.85458,1.85479,10000000.0
2007-01-26 00:57:00,1.85474,1.85491,1.85474,1.8549,8000000.0
2007-01-26 00:58:00,1.855,1.85524,1.855,1.85524,10000000.0
2007-01-26 00:59:00,1.85528,1.85528,1.85514,1.85518,7000000.0
2007-01-26 01:00:00,1.85505,1.85516,1.85499,1.85504,19000000.0
2007-01-26 01:01:00,1.85504,1.85504,1.85459,1.85476,12000000.0
2007-01-26 01:02:00,1.85468,1.85492,1.85459,1.8549,8000000.0
2007-01-26 01:03:00,1.85511,1.85566,1.85511,1.85566,7000000.0
2007-01-26 01:04:00,1.85577,1.85585,1.85547,1.85563,8000000.0
2007-01-26 01:05:00,1.85581,1.85608,1.85581,1.85608,7000000.0
2007-01-26 01:06:00,1.8561,1.85629,1.8561,1.85629,8000000.0
2007-01-26 01:07:00,1.85627,1.85634,1.85621,1.85629,11000000.0
2007-01-26 01:08:00,1.85631,1.8564,1.85615,1.85619,10000000.0
2007-01-26 01:09:00,1.85631,1.85639,1.85619,1.85622,8000000.0
2007-01-26 01:10:00,1.85641,1.85649,1.85623,1.85646,10000000.0
2007-01-26 01:11:00,1.85641,1.85665,1.85641,1.8566,11000000.0
2007-01-26 01:12:00,1.85675,1.85675,1.85671,1.85674,8000000.0
2007-01-26 01:14:00,1.8567,1.85675,1.85651,1.85653,10000000.0
2007-01-26 01:15:00,1.85651,1.85676,1.85651,1.85676,10000000.0
2007-01-26 01:17:00,1.85675,1.85691,1.85649,1.85649,11000000.0
2007-01-26 01:18:00,1.85687,1.857,1.85674,1.85688,10000000.0
2007-01-26 01:19:00,1.85652,1.85652,1.85599,1.85623,11000000.0
2007-01-26 01:20:00,1.8562,1.85625,1.85609,1.85609,13000000.0
2007-01-26 01:21:00,1.85593,1.85593,1.85564,1.85575,7000000.0
2007-01-26 01:22:00,1.85494,1.8551,1.85451,1.85462,7000000.0
2007-01-26 01:23:00,1.85515,1.85516,1.85502,1.85506,8000000.0
2007-01-26 01:24:00,1.85506,1.85531,1.85503,1.85531,7000000.0
2007-01-26 01:25:00,1.85524,1.85524,1.85501,1.85507,8000000.0
2007-01-26 01:26:00,1.85482,1.8554,1.85482,1.85539,14000000.0
2007-01-26 01:27:00,1.8548,1.8548,1.85436,1.85452,15000000.0
2007-01-26 01:28:00,1.85435,1.85447,1.85418,1.85447,9000000.0
2007-01-26 01:29:00,1.8543,1.85469,1.8543,1.85459,10000000.0
2007-01-26 01:30:00,1.85474,1.85509,1.85473,1.85509,10000000.0
2007-01-26 01:31:00,1.85489,1.85489,1.85448,1.85489,7000000.0
2007-01-26 01:32:00,1.85474,1.85474,1.85448,1.85452,18000000.0
2007-01-26 01:33:00,1.85489,1.85558,1.85489,1.85558,6000000.0
2007-01-26 01:34:00,1.85583,1.85589,1.85578,1.85589,16000000.0
2007-01-26 01:35:00,1.85597,1.85622,1.85589,1.85622,8000000.0
2007-01-26 01:36:00,1.85652,1.85657,1.85643,1.85649,9000000.0
2007-01-26 01:37:00,1.85651,1.85652,1.85627,1.85652,5000000.0
2007-01-26 01:38:00,1.8565,1.85669,1.85633,1.85669,12000000.0
2007-01-26 01:39:00,1.85679,1.85679,1.85614,1.85614,12000000.0
2007-01-26 01:40:00,1.85628,1.85695,1.85628,1.85695,7000000.0
2007-01-26 01:41:00,1.85669,1.85669,1.85644,1.85669,11000000.0
2007-01-26 01:42:00,1.85668,1.85668,1.85632,1.85632,7000000.0
2007-01-26 01:43:00,1.85592,1.85592,1.85464,1.85464,8000000.0
2007-01-26 01:44:00,1.85489,1.85489,1.85442,1.85442,7000000.0
2007-01-26 01:45:00,1.85424,1.85424,1.854,1.85409,7000000.0
2007-01-26 01:46:00,1.85377,1.85416,1.8537,1.85416,7000000.0
2007-01-26 01:47:00,1.85388,1.85389,1.85357,1.85357,14000000.0
2007-01-26 01:48:00,1.85352,1.85371,1.85352,1.85365,7000000.0
2007-01-26 01:49:00,1.85363,1.85375,1.85357,1.85373,8000000.0
2007-01-26 01:50:00,1.85366,1.85382,1.85337,1.85337,10000000.0
2007-01-26 01:51:00,1.85427,1.85494,1.85427,1.85494,16000000.0
2007-01-26 01:52:00,1.85507,1.85565,1.85507,1.85565,13000000.0
2007-01-26 01:53:00,1.85555,1.85569,1.85546,1.85569,7000000.0
2007-01-26 01:54:00,1.85562,1.85624,1.8555,1.85624,9000000.0
2007-01-26 01:55:00,1.85653,1.85684,1.85646,1.85646,11000000.0
2007-01-26 01:56:00,1.85653,1.85653,1.85639,1.85643,17000000.0
2007-01-26 01:57:00,1.85635,1.85635,1.85618,1.85619,13000000.0
2007-01-26 01:58:00,1.85635,1.85641,1.85625,1.85633,10000000.0
2007-01-26 01:59:00,1.85641,1.85641,1.85603,1.85603,7000000.0
2007-01-26 02:00:00,1.85631,1.85778,1.85631,1.85773,10000000.0
2007-01-26 02:01:00,1.85733,1.85733,1.85683,1.85687,8000000.0
2007-01-26 02:02:00,1.8569,1.8569,1.85656,1.85661,7000000.0
2007-01-26 02:03:00,1.85676,1.85681,1.85487,1.85662,10000000.0
2007-01-26 02:04:00,1.85686,1.85702,1.85684,1.85691,7000000.0
2007-01-26 02:05:00,1.85609,1.85609,1.85546,1.85574,10000000.0
2007-01-26 02:06:00,1.85549,1.85581,1.85546,1.85557,10000000.0
2007-01-26 02:07:00,1.85545,1.85563,1.85545,1.85555,8000000.0
2007-01-26 02:08:00,1.85582,1.85592,1.85573,1.85573,8000000.0
2007-01-26 02:09:00,1.85553,1.85579,1.85537,1.85537,7000000.0
2007-01-26 02:10:00,1.85502,1.85533,1.85497,1.85511,9000000.0
2007-01-26 02:11:00,1.85512,1.85543,1.85496,1.85496,8000000.0
2007-01-26 02:12:00,1.85499,1.85566,1.85499,1.85566,8000000.0
2007-01-26 02:13:00,1.85579,1.85587,1.85577,1.85585,7000000.0
2007-01-26 02:14:00,1.8557,1.8558,1.85539,1.85539,9000000.0
2007-01-26 02:15:00,1.85518,1.85532,1.85513,1.85523,8000000.0
2007-01-26 02:16:00,1.85519,1.85525,1.85515,1.85521,8000000.0
2007-01-26 02:17:00,1.85518,1.85522,1.85506,1.8552,9000000.0
2007-01-26 02:18:00,1.85515,1.85559,1.85515,1.85559,7000000.0
2007-01-26 02:19:00,1.85541,1.85541,1.8549,1.85515,11000000.0
2007-01-26 02:20:00,1.85508,1.85516,1.85496,1.85516,6000000.0
2007-01-26 02:21:00,1.85552,1.85559,1.85538,1.85538,7000000.0
2007-01-26 02:22:00,1.8551,1.8551,1.85457,1.85471,8000000.0
2007-01-26 02:23:00,1.85465,1.85489,1.85456,1.85489,10000000.0
2007-01-26 02:24:00,1.85512,1.85512,1.85478,1.85478,11000000.0
2007-01-26 02:25:00,1.85454,1.85512,1.85451,1.85451,11000000.0
2007-01-26 02:26:00,1.85429,1.85465,1.85429,1.85465,8000000.0
2007-01-26 02:27:00,1.85465,1.85467,1.85451,1.85454,9000000.0
2007-01-26 02:28:00,1.85442,1.85463,1.85438,1.85463,10000000.0
2007-01-26 02:30:00,1.85458,1.85458,1.85426,1.85426,5000000.0
2007-01-26 02:31:00,1.85454,1.85454,1.85369,1.85369,8000000.0
2007-01-26 02:32:00,1.85363,1.85377,1.85359,1.85359,8000000.0
2007-01-26 02:33:00,1.85342,1.85372,1.85342,1.85372,8000000.0
2007-01-26 02:34:00,1.8536,1.85373,1.85354,1.85373,7000000.0
2007-01-26 02:35:00,1.8537,1.85371,1.85349,1.85349,11000000.0
2007-01-26 02:36:00,1.85333,1.85389,1.85333,1.85385,7000000.0
2007-01-26 02:37:00,1.85393,1.85408,1.85377,1.85408,7000000.0
2007-01-26 02:38:00,1.85397,1.85417,1.85397,1.85415,7000000.0
2007-01-26 02:39:00,1.85405,1.85409,1.85389,1.85389,8000000.0
2007-01-26 02:40:00,1.85384,1.85402,1.85384,1.85399,7000000.0
2007-01-26 02:41:00,1.85415,1.85415,1.85378,1.85378,8000000.0
2007-01-26 02:42:00,1.85398,1.85427,1.85398,1.85427,3000000.0
2007-01-26 02:43:00,1.85388,1.85419,1.85377,1.8541,9000000.0
2007-01-26 02:44:00,1.85378,1.85399,1.85378,1.85385,7000000.0
2007-01-26 02:45:00,1.85402,1.85402,1.8537,1.85382,8000000.0
2007-01-26 02:46:00,1.85371,1.85392,1.85352,1.85392,8000000.0
2007-01-26 02:47:00,1.85412,1.85415,1.85391,1.85398,9000000.0
2007-01-26 02:48:00,1.85398,1.85416,1.85398,1.8541,8000000.0
2007-01-26 02:49:00,1.85376,1.85403,1.85375,1.85403,11000000.0
2007-01-26 02:50:00,1.85401,1.85401,1.85371,1.85371,7000000.0
2007-01-26 02:51:00,1.85372,1.85385,1.8536,1.85385,8000000.0
2007-01-26 02:52:00,1.85392,1.85415,1.85371,1.85415,6000000.0
2007-01-26 02:53:00,1.85422,1.85429,1.85422,1.85422,8000000.0
2007-01-26 02:54:00,1.85405,1.85405,1.85383,1.85394,8000000.0
2007-01-26 02:55:00,1.85391,1.85412,1.8538,1.85384,8000000.0
2007-01-26 02:56:00,1.85347,1.85378,1.85345,1.85378,7000000.0
2007-01-26 02:57:00,1.85388,1.85388,1.85362,1.8537,8000000.0
2007-01-26 02:58:00,1.85365,1.85388,1.85362,1.85388,6000000.0
2007-01-26 02:59:00,1.85401,1.85401,1.8538,1.854,9000000.0
2007-01-26 03:00:00,1.85395,1.85395,1.85369,1.85382,6000000.0
2007-01-26 03:01:00,1.85366,1.85368,1.85346,1.85346,8000000.0
2007-01-26 03:02:00,1.85358,1.85375,1.85344,1.85366,11000000.0
2007-01-26 03:03:00,1.8538,1.8538,1.85374,1.85374,7000000.0
2007-01-26 03:04:00,1.85361,1.85372,1.85334,1.85347,7000000.0
2007-01-26 03:05:00,1.85347,1.85368,1.85347,1.85368,8000000.0
2007-01-26 03:07:00,1.85375,1.85384,1.85375,1.85383,8000000.0
2007-01-26 03:08:00,1.85386,1.85386,1.85363,1.85363,5000000.0
2007-01-26 03:09:00,1.85336,1.85348,1.85325,1.85348,8000000.0
2007-01-26 03:10:00,1.85334,1.85334,1.85309,1.85309,7000000.0
2007-01-26 03:11:00,1.85323,1.8535,1.8532,1.8535,10000000.0
2007-01-26 03:12:00,1.8535,1.85357,1.85324,1.85357,7000000.0
2007-01-26 03:13:00,1.85347,1.85352,1.85333,1.85333,11000000.0
2007-01-26 03:14:00,1.85304,1.85311,1.85294,1.85311,11000000.0
2007-01-26 03:15:00,1.85304,1.85304,1.85284,1.85291,7000000.0
2007-01-26 03:16:00,1.85295,1.85303,1.85254,1.85303,7000000.0
2007-01-26 03:17:00,1.85343,1.85349,1.85291,1.8534,11000000.0
2007-01-26 03:18:00,1.85327,1.85339,1.85323,1.85339,10000000.0
2007-01-26 03:19:00,1.85301,1.85301,1.85289,1.85296,6000000.0
2007-01-26 03:20:00,1.85291,1.85306,1.85282,1.85303,7000000.0
2007-01-26 03:21:00,1.85316,1.85316,1.85271,1.85299,7000000.0
2007-01-26 03:22:00,1.85298,1.85298,1.85278,1.85287,7000000.0
2007-01-26 03:23:00,1.85286,1.8529,1.8525,1.8529,7000000.0
2007-01-26 03:24:00,1.85295,1.85295,1.85106,1.85288,8000000.0
2007-01-26 03:26:00,1.85271,1.85279,1.85266,1.85267,11000000.0
2007-01-26 03:27:00,1.85258,1.85272,1.85255,1.85269,8000000.0
2007-01-26 03:29:00,1.85276,1.85286,1.85257,1.85271,11000000.0
2007-01-26 03:30:00,1.85282,1.85282,1.8527,1.85277,7000000.0
2007-01-26 03:31:00,1.85268,1.85292,1.85268,1.85292,9000000.0
2007-01-26 03:32:00,1.85293,1.85295,1.85285,1.85294,6000000.0
2007-01-26 03:33:00,1.85284,1.85289,1.85269,1.85269,7000000.0
2007-01-26 03:34:00,1.85249,1.85265,1.85239,1.85265,8000000.0
2007-01-26 03:35:00,1.85255,1.85272,1.85255,1.85272,10000000.0
2007-01-26 03:36:00,1.85274,1.85278,1.85258,1.85258,5000000.0
2007-01-26 03:37:00,1.85274,1.85274,1.85239,1.85239,9000000.0
2007-01-26 03:38:00,1.85268,1.85292,1.85268,1.85292,7000000.0
2007-01-26 03:39:00,1.8529,1.85298,1.85287,1.85287,8000000.0
2007-01-26 03:41:00,1.85309,1.85332,1.85309,1.85332,10000000.0
2007-01-26 03:42:00,1.8529,1.85304,1.85288,1.85291,10000000.0
2007-01-26 03:43:00,1.85306,1.85306,1.85241,1.85241,8000000.0
2007-01-26 03:44:00,1.85222,1.85223,1.85192,1.85192,7000000.0
2007-01-26 03:45:00,1.85175,1.85236,1.85174,1.85236,8000000.0
2007-01-26 03:46:00,1.85255,1.85265,1.85245,1.85245,7000000.0
2007-01-26 03:47:00,1.85287,1.85307,1.85287,1.85287,7000000.0
2007-01-26 03:48:00,1.85294,1.85308,1.85286,1.85296,6000000.0
2007-01-26 03:49:00,1.85281,1.85356,1.85281,1.85356,8000000.0
2007-01-26 03:50:00,1.85354,1.85376,1.8535,1.85376,8000000.0
2007-01-26 03:51:00,1.85366,1.85366,1.85303,1.85303,9000000.0
2007-01-26 03:52:00,1.85264,1.85318,1.85262,1.85318,8000000.0
2007-01-26 03:53:00,1.8527,1.85272,1.85239,1.85248,10000000.0
2007-01-26 03:54:00,1.85251,1.85322,1.85251,1.85308,7000000.0
2007-01-26 03:55:00,1.85299,1.85299,1.8523,1.8523,7000000.0
2007-01-26 03:56:00,1.85261,1.85265,1.85237,1.85237,7000000.0
2007-01-26 03:57:00,1.85219,1.85313,1.85219,1.85313,8000000.0
2007-01-26 03:58:00,1.8527,1.8527,1.85077,1.85259,7000000.0
2007-01-26 03:59:00,1.85265,1.8528,1.8526,1.8526,7000000.0
2007-01-26 04:00:00,1.8528,1.8528,1.85232,1.85251,6000000.0
2007-01-26 04:01:00,1.85287,1.85302,1.85284,1.85302,7000000.0
2007-01-26 04:02:00,1.85296,1.8532,1.85287,1.8532,8000000.0
2007-01-26 04:03:00,1.85286,1.85294,1.85274,1.85286,8000000.0
2007-01-26 04:04:00,1.85291,1.85291,1.85263,1.85263,8000000.0
2007-01-26 04:05:00,1.85296,1.853,1.8526,1.853,8000000.0
2007-01-26 04:06:00,1.85276,1.85293,1.85272,1.85291,9000000.0
2007-01-26 04:07:00,1.8529,1.8529,1.85242,1.8525,11000000.0
2007-01-26 04:08:00,1.85237,1.85246,1.85237,1.8524,4000000.0
2007-01-26 04:09:00,1.85246,1.85246,1.85234,1.85238,7000000.0
2007-01-26 04:10:00,1.85219,1.85242,1.85219,1.85242,8000000.0
2007-01-26 04:11:00,1.85237,1.85259,1.85237,1.85259,7000000.0
2007-01-26 04:12:00,1.85245,1.85249,1.85234,1.85248,7000000.0
2007-01-26 04:13:00,1.85261,1.85288,1.85261,1.85269,8000000.0
2007-01-26 04:14:00,1.85279,1.85293,1.85263,1.85263,7000000.0
2007-01-26 04:15:00,1.85261,1.85271,1.85258,1.85258,7000000.0
2007-01-26 04:16:00,1.85251,1.85253,1.85241,1.85241,7000000.0
2007-01-26 04:17:00,1.85239,1.85258,1.85233,1.85258,7000000.0
2007-01-26 04:18:00,1.85244,1.85251,1.85242,1.85245,8000000.0
2007-01-26 04:19:00,1.85246,1.85246,1.85224,1.85236,8000000.0
2007-01-26 04:20:00,1.85218,1.85225,1.85192,1.85224,10000000.0
2007-01-26 04:21:00,1.85222,1.85235,1.85219,1.85225,8000000.0
2007-01-26 04:22:00,1.85242,1.85242,1.85216,1.85216,9000000.0
2007-01-26 04:23:00,1.85215,1.85215,1.85196,1.85204,7000000.0
2007-01-26 04:24:00,1.85193,1.85209,1.8519,1.85209,9000000.0
2007-01-26 04:25:00,1.85191,1.85202,1.85176,1.85195,7000000.0
2007-01-26 04:26:00,1.85184,1.85202,1.85184,1.85196,7000000.0
2007-01-26 04:27:00,1.85198,1.85204,1.85194,1.85202,8000000.0
2007-01-26 04:28:00,1.85204,1.85205,1.85187,1.852,7000000.0
2007-01-26 04:29:00,1.85191,1.852,1.85181,1.852,8000000.0
2007-01-26 04:31:00,1.85233,1.85247,1.85223,1.85223,10000000.0
2007-01-26 04:32:00,1.85219,1.85236,1.852,1.85223,9000000.0
2007-01-26 04:33:00,1.85214,1.85214,1.85183,1.85183,8000000.0
2007-01-26 04:34:00,1.85241,1.85253,1.85236,1.85237,7000000.0
2007-01-26 04:35:00,1.85229,1.85229,1.85218,1.8522,7000000.0
2007-01-26 04:36:00,1.85212,1.85229,1.85206,1.85217,10000000.0
2007-01-26 04:37:00,1.85209,1.85218,1.852,1.85212,11000000.0
2007-01-26 04:38:00,1.85209,1.8522,1.85201,1.8522,9000000.0
2007-01-26 04:39:00,1.85212,1.85212,1.85196,1.852,9000000.0
2007-01-26 04:40:00,1.85215,1.85225,1.8521,1.85218,9000000.0
2007-01-26 04:41:00,1.85226,1.85226,1.85211,1.85216,8000000.0
2007-01-26 04:42:00,1.85219,1.85228,1.85205,1.85205,7000000.0
2007-01-26 04:43:00,1.8521,1.85226,1.8518,1.85203,11000000.0
2007-01-26 04:44:00,1.85226,1.85243,1.85214,1.85243,9000000.0
2007-01-26 04:45:00,1.85247,1.85293,1.85231,1.85293,8000000.0
2007-01-26 04:46:00,1.85305,1.85305,1.85288,1.85288,6000000.0
2007-01-26 04:47:00,1.85302,1.85326,1.85302,1.85326,2000000.0
2007-01-26 04:48:00,1.85383,1.85383,1.85355,1.85381,7000000.0
2007-01-26 04:49:00,1.85402,1.85402,1.85345,1.85356,11000000.0
2007-01-26 04:50:00,1.85375,1.85384,1.85363,1.85369,9000000.0
2007-01-26 04:51:00,1.85377,1.85399,1.85373,1.85373,7000000.0
2007-01-26 04:52:00,1.85324,1.85357,1.85324,1.85356,10000000.0
2007-01-26 04:53:00,1.85394,1.85402,1.85359,1.85359,9000000.0
2007-01-26 04:54:00,1.85414,1.85414,1.854,1.85414,7000000.0
2007-01-26 04:55:00,1.85398,1.85415,1.85397,1.85415,8000000.0
2007-01-26 04:56:00,1.8539,1.8539,1.85364,1.85376,7000000.0
2007-01-26 04:57:00,1.85368,1.85387,1.85368,1.85387,8000000.0
2007-01-26 04:58:00,1.8536,1.8536,1.85337,1.85339,8000000.0
2007-01-26 04:59:00,1.85349,1.85364,1.85346,1.85364,8000000.0
2007-01-26 05:00:00,1.85345,1.85351,1.85328,1.85328,7000000.0
2007-01-26 05:01:00,1.8533,1.8533,1.85307,1.85314,7000000.0
2007-01-26 05:02:00,1.853,1.85301,1.85281,1.85289,7000000.0
2007-01-26 05:03:00,1.85289,1.85309,1.85284,1.85309,7000000.0
2007-01-26 05:04:00,1.85287,1.85319,1.85287,1.85319,7000000.0
2007-01-26 05:05:00,1.85307,1.85322,1.85302,1.85304,8000000.0
2007-01-26 05:06:00,1.85294,1.85319,1.85294,1.8531,8000000.0
2007-01-26 05:07:00,1.85296,1.85296,1.85264,1.85281,8000000.0
2007-01-26 05:08:00,1.85324,1.85333,1.8532,1.85321,10000000.0
2007-01-26 05:09:00,1.85334,1.85334,1.85284,1.85284,7000000.0
2007-01-26 05:10:00,1.85315,1.85326,1.85285,1.85285,7000000.0
2007-01-26 05:11:00,1.85284,1.85284,1.85242,1.85272,8000000.0
2007-01-26 05:13:00,1.85278,1.85278,1.85247,1.85247,8000000.0
2007-01-26 05:15:00,1.85272,1.85287,1.85268,1.85268,11000000.0
2007-01-26 05:16:00,1.85292,1.85293,1.85279,1.85279,9000000.0
2007-01-26 05:17:00,1.85318,1.85341,1.85318,1.85341,8000000.0
2007-01-26 05:18:00,1.85337,1.8536,1.85326,1.8536,8000000.0
2007-01-26 05:19:00,1.85388,1.85408,1.85363,1.85408,7000000.0
2007-01-26 05:20:00,1.85404,1.85404,1.85375,1.85375,10000000.0
2007-01-26 05:21:00,1.8537,1.85402,1.8537,1.85402,8000000.0
2007-01-26 05:22:00,1.85384,1.85433,1.85379,1.85433,7000000.0
2007-01-26 05:23:00,1.85446,1.85452,1.85443,1.85445,10000000.0
2007-01-26 05:24:00,1.85447,1.85447,1.85398,1.85398,7000000.0
2007-01-26 05:25:00,1.85391,1.85393,1.85366,1.85369,7000000.0
2007-01-26 05:26:00,1.85358,1.85366,1.85347,1.85366,7000000.0
2007-01-26 05:27:00,1.85355,1.85367,1.85315,1.85367,8000000.0
2007-01-26 05:28:00,1.85381,1.85382,1.85366,1.85375,9000000.0
2007-01-26 05:29:00,1.85387,1.85389,1.85349,1.85359,7000000.0
2007-01-26 05:30:00,1.85359,1.85398,1.85359,1.8539,7000000.0
2007-01-26 05:31:00,1.85415,1.85419,1.85396,1.85416,8000000.0
2007-01-26 05:32:00,1.854,1.85424,1.85392,1.85409,8000000.0
2007-01-26 05:33:00,1.85417,1.85437,1.85417,1.85423,9000000.0
2007-01-26 05:34:00,1.85441,1.85441,1.85417,1.85417,5000000.0
2007-01-26 05:35:00,1.8546,1.8546,1.85366,1.85366,7000000.0
2007-01-26 05:36:00,1.85431,1.85441,1.85421,1.85433,11000000.0
2007-01-26 05:37:00,1.85422,1.85424,1.85404,1.85424,7000000.0
2007-01-26 05:38:00,1.85435,1.85471,1.85435,1.85471,6000000.0
2007-01-26 05:39:00,1.85465,1.85465,1.85446,1.85448,7000000.0
2007-01-26 05:40:00,1.85435,1.85457,1.8543,1.8543,8000000.0
2007-01-26 05:41:00,1.85423,1.85476,1.85423,1.85476,8000000.0
2007-01-26 05:42:00,1.85483,1.85483,1.85462,1.85481,7000000.0
2007-01-26 05:43:00,1.85486,1.85486,1.85458,1.85474,9000000.0
2007-01-26 05:44:00,1.85489,1.85492,1.85465,1.85492,8000000.0
2007-01-26 05:45:00,1.85488,1.85488,1.85468,1.85485,11000000.0
2007-01-26 05:46:00,1.85476,1.85485,1.85476,1.85477,5000000.0
2007-01-26 05:47:00,1.85466,1.85466,1.85428,1.85428,8000000.0
2007-01-26 05:48:00,1.85414,1.85427,1.85407,1.85427,7000000.0
2007-01-26 05:49:00,1.85417,1.85424,1.85401,1.85401,8000000.0
2007-01-26 05:50:00,1.85399,1.854,1.85348,1.85348,9000000.0
2007-01-26 05:51:00,1.8539,1.85399,1.85375,1.85375,8000000.0
2007-01-26 05:52:00,1.85328,1.85369,1.85328,1.85369,8000000.0
2007-01-26 05:53:00,1.85374,1.85386,1.8537,1.8537,7000000.0
2007-01-26 05:54:00,1.85355,1.85355,1.8532,1.8532,10000000.0
2007-01-26 05:55:00,1.8531,1.85324,1.85302,1.85313,8000000.0
2007-01-26 05:56:00,1.85303,1.85313,1.8529,1.85313,5000000.0
2007-01-26 05:57:00,1.85323,1.85365,1.85323,1.85338,8000000.0
2007-01-26 05:58:00,1.85356,1.85375,1.85331,1.85375,9000000.0
2007-01-26 05:59:00,1.85386,1.85396,1.85374,1.85376,10000000.0
2007-01-26 06:00:00,1.85353,1.85388,1.85321,1.85388,8000000.0
2007-01-26 06:01:00,1.85376,1.85382,1.85366,1.85374,7000000.0
2007-01-26 06:02:00,1.85393,1.854,1.85369,1.85369,7000000.0
2007-01-26 06:03:00,1.85358,1.85389,1.85358,1.85389,8000000.0
2007-01-26 06:04:00,1.85375,1.8538,1.85362,1.85373,7000000.0
2007-01-26 06:05:00,1.85389,1.85425,1.85383,1.85425,7000000.0
2007-01-26 06:06:00,1.85412,1.85428,1.85412,1.85428,5000000.0
2007-01-26 06:08:00,1.85416,1.85416,1.85388,1.85388,6000000.0
2007-01-26 06:09:00,1.85358,1.85358,1.85338,1.85357,8000000.0
2007-01-26 06:12:00,1.8533,1.85332,1.85321,1.85329,8000000.0
2007-01-26 06:13:00,1.85329,1.85357,1.85329,1.85357,8000000.0
2007-01-26 06:14:00,1.85365,1.85365,1.85351,1.85358,7000000.0
2007-01-26 06:15:00,1.85354,1.85354,1.8534,1.85343,8000000.0
2007-01-26 06:16:00,1.8536,1.8536,1.8534,1.8534,5000000.0
2007-01-26 06:18:00,1.85338,1.8536,1.85338,1.85353,9000000.0
2007-01-26 06:19:00,1.85348,1.85358,1.85348,1.85348,7000000.0
2007-01-26 06:20:00,1.85379,1.85379,1.85331,1.85331,3000000.0
2007-01-26 06:22:00,1.8538,1.85394,1.85367,1.85392,8000000.0
2007-01-26 06:23:00,1.85373,1.8538,1.85363,1.8537,8000000.0
2007-01-26 06:24:00,1.85361,1.85375,1.85347,1.85353,11000000.0
2007-01-26 06:25:00,1.85349,1.85372,1.85344,1.85371,11000000.0
2007-01-26 06:26:00,1.85364,1.85364,1.85304,1.85332,11000000.0
2007-01-26 06:28:00,1.85337,1.85354,1.85337,1.85354,8000000.0
2007-01-26 06:29:00,1.8537,1.8541,1.8537,1.8541,8000000.0
2007-01-26 06:30:00,1.85414,1.85414,1.85386,1.85386,8000000.0
2007-01-26 06:31:00,1.85403,1.85427,1.85394,1.85427,7000000.0
2007-01-26 06:32:00,1.85425,1.85435,1.85425,1.85427,6000000.0
2007-01-26 06:33:00,1.8543,1.8543,1.85388,1.85388,7000000.0
2007-01-26 06:34:00,1.85392,1.85403,1.85389,1.85389,7000000.0
2007-01-26 06:35:00,1.85393,1.85407,1.8539,1.85403,11000000.0
2007-01-26 06:36:00,1.85388,1.85388,1.85354,1.85354,5000000.0
2007-01-26 06:38:00,1.85399,1.85399,1.85382,1.85382,2000000.0
2007-01-26 06:39:00,1.85412,1.85412,1.85377,1.85385,11000000.0
2007-01-26 06:40:00,1.85393,1.85393,1.8537,1.8537,7000000.0
2007-01-26 06:41:00,1.85401,1.85402,1.85366,1.85366,7000000.0
2007-01-26 06:42:00,1.85373,1.85379,1.85367,1.85367,5000000.0
2007-01-26 06:43:00,1.8536,1.85371,1.85354,1.85366,7000000.0
2007-01-26 06:45:00,1.85365,1.85365,1.85347,1.85358,8000000.0
2007-01-26 06:46:00,1.85361,1.85361,1.85325,1.85342,10000000.0
2007-01-26 06:47:00,1.85342,1.8536,1.85342,1.85357,8000000.0
2007-01-26 06:48:00,1.85375,1.85376,1.85359,1.85364,7000000.0
2007-01-26 06:49:00,1.85359,1.85359,1.85323,1.85326,8000000.0
2007-01-26 06:50:00,1.85326,1.8536,1.85326,1.8536,5000000.0
2007-01-26 06:52:00,1.85367,1.85367,1.85346,1.85362,8000000.0
2007-01-26 06:53:00,1.85356,1.85356,1.85332,1.85332,8000000.0
2007-01-26 06:54:00,1.85328,1.85328,1.85294,1.85294,7000000.0
2007-01-26 06:55:00,1.85319,1.85321,1.85283,1.85313,7000000.0
2007-01-26 06:56:00,1.85315,1.85315,1.85289,1.85289,3000000.0
2007-01-26 06:57:00,1.8529,1.85296,1.85252,1.85252,7000000.0
2007-01-26 06:58:00,1.85248,1.85249,1.85227,1.85227,7000000.0
2007-01-26 06:59:00,1.85168,1.85216,1.85163,1.85216,7000000.0
2007-01-26 07:00:00,1.85219,1.85231,1.85207,1.85207,7000000.0
2007-01-26 07:01:00,1.85212,1.85223,1.85194,1.85223,7000000.0
2007-01-26 07:02:00,1.85212,1.85227,1.85187,1.85227,7000000.0
2007-01-26 07:03:00,1.8524,1.85297,1.8524,1.85297,7000000.0
2007-01-26 07:04:00,1.85317,1.85317,1.8527,1.8527,8000000.0
2007-01-26 07:05:00,1.85292,1.85333,1.85292,1.85298,11000000.0
2007-01-26 07:06:00,1.85265,1.85306,1.85265,1.85289,11000000.0
2007-01-26 07:07:00,1.85322,1.85346,1.85317,1.85346,11000000.0
2007-01-26 07:08:00,1.85322,1.85327,1.85309,1.85327,9000000.0
2007-01-26 07:09:00,1.85348,1.85355,1.85313,1.85316,8000000.0
2007-01-26 07:10:00,1.85298,1.85324,1.85298,1.8531,7000000.0
2007-01-26 07:11:00,1.85303,1.85314,1.85282,1.85313,10000000.0
2007-01-26 07:12:00,1.85304,1.8532,1.85304,1.8532,7000000.0
2007-01-26 07:13:00,1.85314,1.85344,1.85314,1.85344,8000000.0
2007-01-26 07:14:00,1.85325,1.8535,1.85321,1.8535,7000000.0
2007-01-26 07:15:00,1.85336,1.85339,1.85317,1.85317,10000000.0
2007-01-26 07:16:00,1.85319,1.85344,1.85317,1.85344,8000000.0
2007-01-26 07:17:00,1.85309,1.85344,1.85309,1.85338,11000000.0
2007-01-26 07:18:00,1.8533,1.85361,1.85324,1.85361,8000000.0
2007-01-26 07:19:00,1.85368,1.85378,1.8535,1.8535,8000000.0
2007-01-26 07:20:00,1.85347,1.85358,1.85323,1.85358,9000000.0
2007-01-26 07:21:00,1.85354,1.85354,1.85325,1.85348,10000000.0
2007-01-26 07:22:00,1.85367,1.85367,1.85329,1.85329,11000000.0
2007-01-26 07:23:00,1.8535,1.85351,1.85322,1.85336,7000000.0
2007-01-26 07:24:00,1.85338,1.85368,1.85338,1.85351,9000000.0
2007-01-26 07:25:00,1.85362,1.85371,1.85348,1.85371,8000000.0
2007-01-26 07:26:00,1.8536,1.85361,1.85335,1.85335,7000000.0
2007-01-26 07:27:00,1.85374,1.85374,1.85357,1.85357,7000000.0
2007-01-26 07:29:00,1.85302,1.85347,1.85302,1.85347,8000000.0
2007-01-26 07:31:00,1.85316,1.85323,1.85307,1.85309,7000000.0
2007-01-26 07:32:00,1.85319,1.85334,1.85312,1.85329,9000000.0
2007-01-26 07:33:00,1.8533,1.85345,1.8533,1.8534,8000000.0
2007-01-26 07:34:00,1.85348,1.85379,1.85348,1.85376,11000000.0
2007-01-26 07:35:00,1.85394,1.85394,1.85363,1.85386,8000000.0
2007-01-26 07:36:00,1.85418,1.85426,1.85416,1.85425,7000000.0
2007-01-26 07:38:00,1.85403,1.85403,1.85373,1.85376,11000000.0
2007-01-26 07:39:00,1.85368,1.85368,1.85354,1.85363,7000000.0
2007-01-26 07:40:00,1.85349,1.85349,1.85321,1.85321,8000000.0
2007-01-26 07:41:00,1.85296,1.85337,1.85296,1.85337,9000000.0
2007-01-26 07:42:00,1.85357,1.85357,1.85324,1.85325,11000000.0
2007-01-26 07:43:00,1.8533,1.85347,1.85325,1.85331,7000000.0
2007-01-26 07:44:00,1.85306,1.85306,1.85281,1.85288,7000000.0
2007-01-26 07:45:00,1.85294,1.85313,1.85294,1.85313,7000000.0
2007-01-26 07:46:00,1.85311,1.85322,1.85299,1.85299,7000000.0
2007-01-26 07:47:00,1.85305,1.85309,1.85296,1.85309,7000000.0
2007-01-26 07:48:00,1.85325,1.85337,1.853,1.853,8000000.0
2007-01-26 07:49:00,1.85295,1.85319,1.85295,1.85319,8000000.0
2007-01-26 07:50:00,1.85317,1.85319,1.85295,1.85295,7000000.0
2007-01-26 07:51:00,1.85311,1.85323,1.85307,1.85318,8000000.0
2007-01-26 07:52:00,1.85273,1.85298,1.85273,1.85284,10000000.0
2007-01-26 07:53:00,1.85269,1.85292,1.85269,1.85279,11000000.0
2007-01-26 07:54:00,1.85281,1.85328,1.85281,1.85317,9000000.0
2007-01-26 07:55:00,1.85331,1.85331,1.85292,1.85295,9000000.0
2007-01-26 07:56:00,1.85292,1.85317,1.85292,1.85308,9000000.0
2007-01-26 07:57:00,1.85306,1.85327,1.85306,1.85314,7000000.0
2007-01-26 07:58:00,1.85324,1.85324,1.85304,1.85304,7000000.0
2007-01-26 07:59:00,1.85313,1.85361,1.85295,1.85361,7000000.0
2007-01-26 08:00:00,1.85358,1.8537,1.85347,1.85347,8000000.0
2007-01-26 08:01:00,1.85359,1.85359,1.85276,1.8529,10000000.0
2007-01-26 08:02:00,1.8529,1.85297,1.85283,1.85297,7000000.0
2007-01-26 08:04:00,1.85298,1.85302,1.8528,1.8528,8000000.0
2007-01-26 08:05:00,1.85279,1.85297,1.85279,1.85297,8000000.0
2007-01-26 08:06:00,1.8534,1.85343,1.85333,1.85333,6000000.0
2007-01-26 08:07:00,1.85363,1.85373,1.85358,1.85373,7000000.0
2007-01-26 08:08:00,1.85373,1.85373,1.85351,1.85373,7000000.0
2007-01-26 08:09:00,1.8536,1.8536,1.8529,1.8529,7000000.0
2007-01-26 08:10:00,1.85311,1.85333,1.8531,1.8531,7000000.0
2007-01-26 08:11:00,1.85334,1.85334,1.85296,1.85296,8000000.0
2007-01-26 08:12:00,1.85286,1.85309,1.8528,1.85309,9000000.0
2007-01-26 08:13:00,1.85309,1.85324,1.85286,1.85324,7000000.0
2007-01-26 08:14:00,1.85324,1.8533,1.85293,1.8533,9000000.0
2007-01-26 08:15:00,1.85338,1.85338,1.85311,1.85313,8000000.0
2007-01-26 08:16:00,1.85298,1.85298,1.8524,1.85257,11000000.0
2007-01-26 08:17:00,1.85305,1.85317,1.85305,1.85308,7000000.0
2007-01-26 08:18:00,1.85298,1.85311,1.85283,1.85304,9000000.0
2007-01-26 08:19:00,1.85242,1.85287,1.85242,1.85253,7000000.0
2007-01-26 08:20:00,1.85234,1.8528,1.85234,1.8528,8000000.0
2007-01-26 08:21:00,1.85282,1.85291,1.85277,1.85277,8000000.0
2007-01-26 08:22:00,1.85276,1.85287,1.85263,1.85282,8000000.0
2007-01-26 08:23:00,1.85284,1.85284,1.85246,1.85246,7000000.0
2007-01-26 08:24:00,1.85253,1.85256,1.85224,1.85224,7000000.0
2007-01-26 08:25:00,1.85204,1.85212,1.85204,1.85212,8000000.0
2007-01-26 08:26:00,1.85204,1.85204,1.85173,1.85173,7000000.0
2007-01-26 08:27:00,1.85227,1.8523,1.85207,1.8522,10000000.0
2007-01-26 08:28:00,1.85227,1.85232,1.85217,1.85229,7000000.0
2007-01-26 08:29:00,1.85231,1.85251,1.85226,1.85233,10000000.0
2007-01-26 08:30:00,1.85229,1.85229,1.85214,1.85216,7000000.0
2007-01-26 08:31:00,1.8521,1.85242,1.8521,1.8523,10000000.0
2007-01-26 08:32:00,1.85224,1.85248,1.85224,1.85248,8000000.0
2007-01-26 08:33:00,1.85235,1.85235,1.85195,1.85195,7000000.0
2007-01-26 08:34:00,1.85201,1.85225,1.85201,1.85225,9000000.0
2007-01-26 08:35:00,1.85255,1.85267,1.85246,1.85267,9000000.0
2007-01-26 08:36:00,1.85268,1.85273,1.8525,1.85265,8000000.0
2007-01-26 08:37:00,1.85247,1.85253,1.8523,1.85253,9000000.0
2007-01-26 08:38:00,1.85253,1.85258,1.85237,1.85244,10000000.0
2007-01-26 08:39:00,1.85207,1.85227,1.85207,1.85207,11000000.0
2007-01-26 08:40:00,1.85204,1.85207,1.85193,1.85203,8000000.0
2007-01-26 08:41:00,1.85194,1.85197,1.85163,1.85163,11000000.0
2007-01-26 08:42:00,1.85154,1.85165,1.85141,1.85165,10000000.0
2007-01-26 08:43:00,1.85162,1.85214,1.85162,1.85166,8000000.0
2007-01-26 08:44:00,1.85147,1.85189,1.85147,1.85189,10000000.0
2007-01-26 08:45:00,1.85177,1.85197,1.85168,1.85197,8000000.0
2007-01-26 08:46:00,1.85195,1.85209,1.85064,1.85199,8000000.0
2007-01-26 08:47:00,1.85167,1.85215,1.85167,1.85215,7000000.0
2007-01-26 08:48:00,1.85232,1.8524,1.85222,1.85235,8000000.0
2007-01-26 08:49:00,1.8525,1.85261,1.85226,1.85226,11000000.0
2007-01-26 08:50:00,1.85201,1.85201,1.85172,1.85185,7000000.0
2007-01-26 08:51:00,1.85174,1.85174,1.85147,1.85147,8000000.0
2007-01-26 08:52:00,1.85151,1.85171,1.8515,1.85171,9000000.0
2007-01-26 08:53:00,1.85174,1.85185,1.85129,1.85182,8000000.0
2007-01-26 08:54:00,1.85183,1.85198,1.85183,1.85198,8000000.0
2007-01-26 08:55:00,1.85195,1.85204,1.85187,1.85204,8000000.0
2007-01-26 08:56:00,1.852,1.852,1.85184,1.85186,7000000.0
2007-01-26 08:57:00,1.8517,1.8517,1.85132,1.85132,8000000.0
2007-01-26 08:58:00,1.85122,1.85164,1.85122,1.85164,7000000.0
2007-01-26 08:59:00,1.85188,1.85202,1.85188,1.85195,7000000.0
2007-01-26 09:00:00,1.8517,1.8517,1.85122,1.85135,8000000.0
2007-01-26 09:01:00,1.8516,1.85164,1.85129,1.85129,9000000.0
2007-01-26 09:02:00,1.85113,1.85128,1.85113,1.85127,10000000.0
2007-01-26 09:03:00,1.85118,1.85136,1.85115,1.85115,7000000.0
2007-01-26 09:04:00,1.85121,1.8513,1.85119,1.8513,7000000.0
2007-01-26 09:05:00,1.8512,1.85136,1.8512,1.85126,7000000.0
2007-01-26 09:06:00,1.85114,1.85114,1.85065,1.85071,11000000.0
2007-01-26 09:07:00,1.85072,1.85072,1.85046,1.85046,8000000.0
2007-01-26 09:08:00,1.85052,1.85076,1.85049,1.85076,7000000.0
2007-01-26 09:09:00,1.85083,1.85107,1.85083,1.85107,11000000.0
2007-01-26 09:10:00,1.85095,1.85108,1.85084,1.85093,7000000.0
2007-01-26 09:11:00,1.85093,1.85099,1.85079,1.85099,9000000.0
2007-01-26 09:12:00,1.85044,1.8507,1.85042,1.85054,8000000.0
2007-01-26 09:13:00,1.8506,1.85144,1.8506,1.85144,9000000.0
2007-01-26 09:14:00,1.85178,1.85183,1.85148,1.85172,11000000.0
2007-01-26 09:15:00,1.8516,1.8517,1.8515,1.85158,7000000.0
2007-01-26 09:16:00,1.85165,1.85175,1.85151,1.85168,8000000.0
2007-01-26 09:17:00,1.85166,1.85195,1.85166,1.85184,11000000.0
2007-01-26 09:18:00,1.85204,1.85204,1.85182,1.85192,8000000.0
2007-01-26 09:19:00,1.85202,1.85209,1.85194,1.85208,7000000.0
2007-01-26 09:20:00,1.85207,1.85207,1.85188,1.85195,7000000.0
2007-01-26 09:21:00,1.85208,1.8521,1.85174,1.85208,8000000.0
2007-01-26 09:22:00,1.85227,1.85274,1.85227,1.85266,8000000.0
2007-01-26 09:23:00,1.85214,1.85239,1.85205,1.85239,7000000.0
2007-01-26 09:24:00,1.85221,1.85221,1.85185,1.85195,8000000.0
2007-01-26 09:25:00,1.85201,1.85204,1.85187,1.852,7000000.0
2007-01-26 09:26:00,1.85186,1.85243,1.85186,1.85243,11000000.0
2007-01-26 09:27:00,1.85243,1.85243,1.85194,1.85205,11000000.0
2007-01-26 09:28:00,1.85218,1.8522,1.85204,1.85219,9000000.0
2007-01-26 09:29:00,1.85197,1.85221,1.85196,1.85221,8000000.0
2007-01-26 09:30:00,1.85196,1.85222,1.85189,1.85222,7000000.0
2007-01-26 09:31:00,1.85203,1.85234,1.85203,1.85226,7000000.0
2007-01-26 09:32:00,1.85211,1.85211,1.85191,1.85192,7000000.0
2007-01-26 09:33:00,1.85198,1.85213,1.85186,1.85213,8000000.0
2007-01-26 09:34:00,1.8521,1.8521,1.85182,1.85182,7000000.0
2007-01-26 09:35:00,1.85182,1.85224,1.85182,1.85219,10000000.0
2007-01-26 09:36:00,1.85205,1.8524,1.85205,1.8524,8000000.0
2007-01-26 09:37:00,1.85248,1.8525,1.85232,1.85245,11000000.0
2007-01-26 09:38:00,1.85243,1.85258,1.85068,1.85253,11000000.0
2007-01-26 09:39:00,1.85254,1.85317,1.85254,1.85317,7000000.0
2007-01-26 09:40:00,1.8533,1.85349,1.85328,1.85328,9000000.0
2007-01-26 09:41:00,1.85331,1.85331,1.85307,1.85314,8000000.0
2007-01-26 09:42:00,1.8532,1.8535,1.85292,1.85292,10000000.0
2007-01-26 09:43:00,1.8528,1.8528,1.85248,1.85248,11000000.0
2007-01-26 09:44:00,1.8525,1.85309,1.8525,1.85298,8000000.0
2007-01-26 09:45:00,1.85291,1.85292,1.85275,1.85287,7000000.0
2007-01-26 09:46:00,1.85276,1.85276,1.85238,1.85252,11000000.0
2007-01-26 09:47:00,1.85268,1.85268,1.8525,1.85262,9000000.0
2007-01-26 09:48:00,1.85273,1.85295,1.85273,1.85292,7000000.0
2007-01-26 09:49:00,1.85283,1.85302,1.85276,1.85302,11000000.0
2007-01-26 09:50:00,1.8531,1.8531,1.8529,1.8529,8000000.0
2007-01-26 09:51:00,1.85344,1.8536,1.85343,1.85358,8000000.0
2007-01-26 09:52:00,1.85377,1.8548,1.85377,1.8548,8000000.0
2007-01-26 09:53:00,1.85437,1.85505,1.85437,1.85466,10000000.0
2007-01-26 09:54:00,1.85436,1.85436,1.85392,1.85396,5000000.0
2007-01-26 09:55:00,1.8546,1.85464,1.85424,1.85424,8000000.0
2007-01-26 09:56:00,1.85399,1.85434,1.85398,1.85434,10000000.0
2007-01-26 09:57:00,1.854,1.8545,1.85394,1.8545,8000000.0
2007-01-26 09:58:00,1.85382,1.85382,1.85366,1.85379,8000000.0
2007-01-26 09:59:00,1.85396,1.85425,1.85396,1.85419,10000000.0
2007-01-26 10:00:00,1.85431,1.85461,1.85431,1.8544,10000000.0
2007-01-26 10:01:00,1.85429,1.85429,1.85372,1.85372,10000000.0
2007-01-26 10:02:00,1.85314,1.85379,1.85314,1.85379,10000000.0
2007-01-26 10:03:00,1.85341,1.8536,1.85341,1.85348,7000000.0
2007-01-26 10:04:00,1.85345,1.85391,1.85345,1.85388,7000000.0
2007-01-26 10:05:00,1.85397,1.85397,1.85375,1.85377,11000000.0
2007-01-26 10:06:00,1.85382,1.8539,1.85364,1.8539,7000000.0
2007-01-26 10:07:00,1.85384,1.85384,1.85335,1.85335,7000000.0
2007-01-26 10:08:00,1.85323,1.85329,1.85311,1.85318,7000000.0
2007-01-26 10:09:00,1.85327,1.85331,1.85313,1.85315,7000000.0
2007-01-26 10:10:00,1.8528,1.8528,1.85219,1.85219,7000000.0
2007-01-26 10:11:00,1.85201,1.85251,1.85201,1.85231,7000000.0
2007-01-26 10:12:00,1.85222,1.85236,1.85195,1.85216,8000000.0
2007-01-26 10:13:00,1.85222,1.85257,1.85222,1.85235,8000000.0
2007-01-26 10:14:00,1.85211,1.85223,1.85189,1.85223,7000000.0
2007-01-26 10:15:00,1.85175,1.85207,1.85152,1.85207,10000000.0
2007-01-26 10:16:00,1.85212,1.85222,1.852,1.85222,7000000.0
2007-01-26 10:17:00,1.85228,1.85258,1.85228,1.85258,11000000.0
2007-01-26 10:18:00,1.8526,1.8526,1.85219,1.85225,8000000.0
2007-01-26 10:19:00,1.85218,1.85221,1.85188,1.85188,9000000.0
2007-01-26 10:20:00,1.85185,1.85253,1.85185,1.85253,7000000.0
2007-01-26 10:21:00,1.85253,1.85253,1.85197,1.85245,8000000.0
2007-01-26 10:22:00,1.85255,1.85345,1.85255,1.85345,7000000.0
2007-01-26 10:23:00,1.85338,1.85338,1.85289,1.85294,7000000.0
2007-01-26 10:24:00,1.85295,1.85348,1.85295,1.85348,7000000.0
2007-01-26 10:25:00,1.85302,1.85311,1.85276,1.85277,9000000.0
2007-01-26 10:26:00,1.85322,1.85339,1.85321,1.85339,11000000.0
2007-01-26 10:27:00,1.85338,1.85347,1.85317,1.8534,8000000.0
2007-01-26 10:28:00,1.8529,1.85363,1.8529,1.85363,9000000.0
2007-01-26 10:29:00,1.85403,1.85443,1.85403,1.8543,8000000.0
2007-01-26 10:30:00,1.85403,1.85412,1.85338,1.85339,8000000.0
2007-01-26 10:31:00,1.85326,1.85341,1.85318,1.85318,7000000.0
2007-01-26 10:32:00,1.85299,1.85307,1.85273,1.8529,9000000.0
2007-01-26 10:33:00,1.85272,1.85317,1.85272,1.85314,7000000.0
2007-01-26 10:34:00,1.85308,1.85336,1.85301,1.85336,7000000.0
2007-01-26 10:35:00,1.8534,1.8534,1.85282,1.85294,7000000.0
2007-01-26 10:36:00,1.85308,1.8535,1.85308,1.8535,8000000.0
2007-01-26 10:37:00,1.85333,1.85333,1.85295,1.85295,8000000.0
2007-01-26 10:38:00,1.85337,1.85346,1.85309,1.85346,10000000.0
2007-01-26 10:39:00,1.85354,1.85363,1.85343,1.85343,8000000.0
2007-01-26 10:40:00,1.85311,1.85326,1.85297,1.85297,7000000.0
2007-01-26 10:41:00,1.85308,1.85445,1.85308,1.85445,9000000.0
2007-01-26 10:42:00,1.85495,1.85585,1.85495,1.85585,7000000.0
2007-01-26 10:43:00,1.85635,1.85635,1.85526,1.85562,10000000.0
2007-01-26 10:44:00,1.85593,1.85632,1.85593,1.8562,7000000.0
2007-01-26 10:45:00,1.85582,1.85582,1.85488,1.85488,8000000.0
2007-01-26 10:46:00,1.85446,1.85512,1.85446,1.85486,8000000.0
2007-01-26 10:47:00,1.855,1.85561,1.855,1.85561,7000000.0
2007-01-26 10:48:00,1.8553,1.8553,1.85484,1.85493,8000000.0
2007-01-26 10:49:00,1.85495,1.85517,1.85495,1.85508,9000000.0
2007-01-26 10:50:00,1.85559,1.85583,1.85549,1.85583,8000000.0
2007-01-26 10:51:00,1.85558,1.85558,1.85463,1.85463,9000000.0
2007-01-26 10:52:00,1.85458,1.85477,1.85447,1.85477,8000000.0
2007-01-26 10:53:00,1.85484,1.85484,1.8546,1.85462,9000000.0
2007-01-26 10:54:00,1.85453,1.85465,1.85446,1.8545,10000000.0
2007-01-26 10:55:00,1.85492,1.85492,1.8546,1.85475,7000000.0
2007-01-26 10:56:00,1.85443,1.85456,1.85225,1.85456,7000000.0
2007-01-26 10:57:00,1.855,1.85507,1.85486,1.85486,8000000.0
2007-01-26 10:58:00,1.85488,1.85497,1.85484,1.8549,7000000.0
2007-01-26 10:59:00,1.85466,1.85471,1.85416,1.85422,11000000.0
2007-01-26 11:00:00,1.85445,1.85471,1.85244,1.85244,7000000.0
2007-01-26 11:01:00,1.85342,1.85342,1.85285,1.85285,8000000.0
2007-01-26 11:02:00,1.85297,1.85346,1.85294,1.85346,7000000.0
2007-01-26 11:03:00,1.85349,1.85375,1.85322,1.85375,11000000.0
2007-01-26 11:04:00,1.85372,1.85372,1.85336,1.85352,11000000.0
2007-01-26 11:05:00,1.85362,1.85362,1.85308,1.85312,7000000.0
2007-01-26 11:06:00,1.85314,1.85344,1.85314,1.85326,8000000.0
2007-01-26 11:07:00,1.85305,1.85331,1.85301,1.8532,7000000.0
2007-01-26 11:08:00,1.85314,1.85332,1.85314,1.85329,9000000.0
2007-01-26 11:09:00,1.85264,1.85264,1.85206,1.85206,8000000.0
2007-01-26 11:10:00,1.85233,1.85242,1.85184,1.85195,8000000.0
2007-01-26 11:11:00,1.85188,1.85215,1.85175,1.85203,10000000.0
2007-01-26 11:12:00,1.85211,1.85304,1.85211,1.85304,7000000.0
2007-01-26 11:13:00,1.85318,1.85331,1.85282,1.85314,11000000.0
2007-01-26 11:14:00,1.85314,1.85373,1.85314,1.85349,11000000.0
2007-01-26 11:15:00,1.8536,1.85367,1.85332,1.85367,7000000.0
2007-01-26 11:16:00,1.85384,1.85456,1.85383,1.85456,7000000.0
2007-01-26 11:17:00,1.855,1.85523,1.85478,1.85478,7000000.0
2007-01-26 11:18:00,1.85471,1.85524,1.8545,1.85524,10000000.0
2007-01-26 11:19:00,1.8553,1.85556,1.8552,1.85556,11000000.0
2007-01-26 11:20:00,1.85563,1.85589,1.85553,1.85589,8000000.0
2007-01-26 11:21:00,1.8558,1.8558,1.85547,1.85547,7000000.0
2007-01-26 11:22:00,1.85509,1.85555,1.85497,1.85555,8000000.0
2007-01-26 11:23:00,1.85502,1.85514,1.85482,1.85482,8000000.0
2007-01-26 11:24:00,1.85452,1.85478,1.85451,1.85478,7000000.0
2007-01-26 11:25:00,1.85532,1.85532,1.85495,1.85495,8000000.0
2007-01-26 11:26:00,1.85501,1.85511,1.85491,1.85498,11000000.0
2007-01-26 11:27:00,1.85511,1.85511,1.85441,1.85441,8000000.0
2007-01-26 11:28:00,1.85447,1.85511,1.85447,1.85511,7000000.0
2007-01-26 11:29:00,1.85526,1.85537,1.85515,1.85524,8000000.0
2007-01-26 11:30:00,1.85518,1.85555,1.85518,1.85555,7000000.0
2007-01-26 11:31:00,1.85509,1.85509,1.85477,1.85477,11000000.0
2007-01-26 11:32:00,1.85503,1.85534,1.85503,1.85533,11000000.0
2007-01-26 11:33:00,1.85536,1.85538,1.8551,1.85531,7000000.0
2007-01-26 11:34:00,1.85529,1.85545,1.85523,1.85523,7000000.0
2007-01-26 11:35:00,1.85532,1.85556,1.8552,1.8552,10000000.0
2007-01-26 11:36:00,1.85484,1.85543,1.85484,1.85499,8000000.0
2007-01-26 11:37:00,1.85451,1.85514,1.85451,1.85514,8000000.0
2007-01-26 11:38:00,1.85533,1.85534,1.85521,1.85534,9000000.0
2007-01-26 11:39:00,1.85546,1.85571,1.85546,1.85571,9000000.0
2007-01-26 11:40:00,1.85573,1.85584,1.85558,1.85567,11000000.0
2007-01-26 11:42:00,1.85577,1.85626,1.85563,1.85626,11000000.0
2007-01-26 11:43:00,1.85628,1.85645,1.85594,1.85594,7000000.0
2007-01-26 11:44:00,1.856,1.85614,1.856,1.85614,7000000.0
2007-01-26 11:45:00,1.85579,1.85608,1.85579,1.85608,11000000.0
2007-01-26 11:46:00,1.85584,1.85584,1.85557,1.85557,7000000.0
2007-01-26 11:47:00,1.85563,1.85616,1.85563,1.85596,9000000.0
2007-01-26 11:48:00,1.85592,1.85609,1.85576,1.85585,10000000.0
2007-01-26 11:49:00,1.85582,1.85664,1.85577,1.85664,7000000.0
2007-01-26 11:50:00,1.85657,1.85661,1.85641,1.85645,7000000.0
2007-01-26 11:51:00,1.8566,1.85673,1.85627,1.85651,8000000.0
2007-01-26 11:52:00,1.85688,1.85725,1.85688,1.85688,10000000.0
2007-01-26 11:53:00,1.85714,1.85731,1.85712,1.8572,10000000.0
2007-01-26 11:54:00,1.85694,1.85694,1.85638,1.85638,9000000.0
2007-01-26 11:55:00,1.85657,1.85706,1.85657,1.85657,8000000.0
2007-01-26 11:56:00,1.85535,1.85569,1.85529,1.85539,11000000.0
2007-01-26 11:57:00,1.85523,1.85523,1.85496,1.85496,8000000.0
2007-01-26 11:58:00,1.85507,1.85525,1.85507,1.85525,9000000.0
2007-01-26 11:59:00,1.85526,1.85529,1.85509,1.85509,7000000.0
2007-01-26 12:00:00,1.85496,1.85522,1.85495,1.85522,7000000.0
2007-01-26 12:02:00,1.85435,1.85462,1.85405,1.85462,10000000.0
2007-01-26 12:03:00,1.85446,1.85465,1.85445,1.85465,7000000.0
2007-01-26 12:04:00,1.8551,1.8551,1.85456,1.85456,9000000.0
2007-01-26 12:05:00,1.85497,1.85521,1.85493,1.85521,11000000.0
2007-01-26 12:06:00,1.85521,1.85521,1.85465,1.85465,7000000.0
2007-01-26 12:07:00,1.85448,1.85466,1.85443,1.85443,7000000.0
2007-01-26 12:08:00,1.85422,1.85434,1.85415,1.85415,9000000.0
2007-01-26 12:09:00,1.85431,1.85489,1.85431,1.85489,8000000.0
2007-01-26 12:10:00,1.85468,1.85477,1.8542,1.8542,8000000.0
2007-01-26 12:11:00,1.85422,1.85461,1.85422,1.85461,7000000.0
2007-01-26 12:12:00,1.85471,1.85471,1.85434,1.85434,7000000.0
2007-01-26 12:13:00,1.85427,1.85449,1.85415,1.85431,10000000.0
2007-01-26 12:14:00,1.85439,1.85463,1.85439,1.85447,8000000.0
2007-01-26 12:15:00,1.85432,1.85444,1.85414,1.85444,8000000.0
2007-01-26 12:16:00,1.85394,1.85426,1.85394,1.85426,8000000.0
2007-01-26 12:17:00,1.8541,1.85424,1.85405,1.85405,8000000.0
2007-01-26 12:18:00,1.85413,1.85445,1.85413,1.8544,11000000.0
2007-01-26 12:19:00,1.85416,1.85433,1.854,1.854,9000000.0
2007-01-26 12:20:00,1.85415,1.85447,1.85407,1.85434,10000000.0
2007-01-26 12:21:00,1.85372,1.85372,1.85208,1.85208,7000000.0
2007-01-26 12:22:00,1.85435,1.85443,1.85402,1.85402,8000000.0
2007-01-26 12:23:00,1.85386,1.85412,1.85386,1.85395,7000000.0
2007-01-26 12:24:00,1.85462,1.85463,1.85431,1.85431,7000000.0
2007-01-26 12:25:00,1.85412,1.85415,1.85394,1.85415,9000000.0
2007-01-26 12:26:00,1.85452,1.85468,1.85452,1.85465,8000000.0
2007-01-26 12:27:00,1.85447,1.85464,1.85446,1.85447,10000000.0
2007-01-26 12:28:00,1.85448,1.85448,1.85423,1.85432,9000000.0
2007-01-26 12:29:00,1.85453,1.85541,1.85444,1.85541,9000000.0
2007-01-26 12:30:00,1.85538,1.85553,1.85527,1.85531,7000000.0
2007-01-26 12:31:00,1.85537,1.85541,1.85496,1.85497,11000000.0
2007-01-26 12:32:00,1.85489,1.85511,1.85485,1.85485,7000000.0
2007-01-26 12:33:00,1.85466,1.85483,1.85463,1.8547,7000000.0
2007-01-26 12:34:00,1.85443,1.85456,1.85439,1.85456,7000000.0
2007-01-26 12:35:00,1.85443,1.85456,1.85423,1.85425,8000000.0
2007-01-26 12:36:00,1.85422,1.85422,1.85401,1.85401,8000000.0
2007-01-26 12:37:00,1.85402,1.85447,1.85402,1.85447,9000000.0
2007-01-26 12:38:00,1.85467,1.85501,1.85466,1.85501,8000000.0
2007-01-26 12:39:00,1.85499,1.85499,1.85448,1.85448,9000000.0
2007-01-26 12:40:00,1.85455,1.85526,1.85455,1.85525,7000000.0
2007-01-26 12:41:00,1.85546,1.85555,1.85533,1.85542,8000000.0
2007-01-26 12:42:00,1.85561,1.85613,1.85561,1.85613,9000000.0
2007-01-26 12:43:00,1.85584,1.85619,1.85584,1.85604,9000000.0
2007-01-26 12:44:00,1.85616,1.85616,1.85575,1.85614,8000000.0
2007-01-26 12:45:00,1.85584,1.85593,1.8554,1.8559,10000000.0
2007-01-26 12:46:00,1.85581,1.85588,1.85575,1.85588,9000000.0
2007-01-26 12:47:00,1.85607,1.85642,1.85592,1.85592,10000000.0
2007-01-26 12:48:00,1.85576,1.85629,1.85576,1.85629,11000000.0
2007-01-26 12:49:00,1.85634,1.85634,1.85547,1.85547,7000000.0
2007-01-26 12:50:00,1.85535,1.85546,1.85512,1.85515,7000000.0
2007-01-26 12:51:00,1.85501,1.85518,1.855,1.85515,8000000.0
2007-01-26 12:52:00,1.85512,1.85517,1.8548,1.85503,11000000.0
2007-01-26 12:53:00,1.85507,1.85522,1.85507,1.85517,8000000.0
2007-01-26 12:54:00,1.85509,1.85567,1.85509,1.85567,7000000.0
2007-01-26 12:55:00,1.85585,1.85589,1.85568,1.85581,8000000.0
2007-01-26 12:56:00,1.85589,1.85598,1.85566,1.85576,7000000.0
2007-01-26 12:57:00,1.85568,1.85577,1.85554,1.8557,7000000.0
2007-01-26 12:58:00,1.8556,1.85562,1.85535,1.85535,8000000.0
2007-01-26 12:59:00,1.85538,1.8556,1.85522,1.85527,7000000.0
2007-01-26 13:00:00,1.85516,1.85566,1.85508,1.85566,8000000.0
2007-01-26 13:01:00,1.85565,1.85572,1.85538,1.85538,8000000.0
2007-01-26 13:02:00,1.85536,1.85599,1.85526,1.85599,7000000.0
2007-01-26 13:03:00,1.85585,1.85595,1.85567,1.85572,8000000.0
2007-01-26 13:04:00,1.85509,1.85558,1.85502,1.85558,7000000.0
2007-01-26 13:05:00,1.85558,1.85558,1.85513,1.85513,8000000.0
2007-01-26 13:06:00,1.85508,1.85511,1.85483,1.85489,7000000.0
2007-01-26 13:07:00,1.85494,1.85512,1.85494,1.85512,7000000.0
2007-01-26 13:08:00,1.8552,1.8552,1.85502,1.85515,10000000.0
2007-01-26 13:09:00,1.85502,1.8555,1.855,1.8555,7000000.0
2007-01-26 13:10:00,1.85536,1.85536,1.85498,1.85523,9000000.0
2007-01-26 13:11:00,1.85546,1.85558,1.85518,1.85558,8000000.0
2007-01-26 13:12:00,1.85593,1.85616,1.85572,1.85603,8000000.0
2007-01-26 13:13:00,1.85592,1.85608,1.85572,1.85608,9000000.0
2007-01-26 13:14:00,1.85589,1.85589,1.85557,1.85573,7000000.0
2007-01-26 13:15:00,1.85567,1.85567,1.85535,1.85548,8000000.0
2007-01-26 13:16:00,1.85569,1.85569,1.85548,1.85558,8000000.0
2007-01-26 13:17:00,1.85558,1.8556,1.85533,1.85539,9000000.0
2007-01-26 13:18:00,1.85552,1.85619,1.85552,1.85619,10000000.0
2007-01-26 13:19:00,1.85587,1.85587,1.85568,1.85583,8000000.0
2007-01-26 13:20:00,1.85583,1.85583,1.85542,1.85545,8000000.0
2007-01-26 13:21:00,1.8555,1.85565,1.8554,1.85542,7000000.0
2007-01-26 13:22:00,1.85536,1.85582,1.85536,1.85582,11000000.0
2007-01-26 13:23:00,1.856,1.85643,1.856,1.85643,8000000.0
2007-01-26 13:24:00,1.85588,1.85588,1.85556,1.85575,7000000.0
2007-01-26 13:25:00,1.85562,1.85573,1.85519,1.85573,11000000.0
2007-01-26 13:26:00,1.85562,1.85574,1.85543,1.85574,10000000.0
2007-01-26 13:27:00,1.85549,1.85579,1.8552,1.85579,8000000.0
2007-01-26 13:28:00,1.85554,1.85554,1.85513,1.85523,21000000.0
2007-01-26 13:29:00,1.8555,1.8555,1.85538,1.85546,17000000.0
2007-01-26 13:30:00,1.85504,1.85506,1.85491,1.85491,7000000.0
2007-01-26 13:31:00,1.85518,1.85541,1.8551,1.8551,9000000.0
2007-01-26 13:32:00,1.85469,1.85494,1.85461,1.85477,14000000.0
2007-01-26 13:33:00,1.85483,1.85483,1.85469,1.85472,14000000.0
2007-01-26 13:34:00,1.85491,1.85563,1.85491,1.85563,31000000.0
2007-01-26 13:35:00,1.85546,1.8555,1.85526,1.8555,17000000.0
2007-01-26 13:36:00,1.85492,1.85492,1.85464,1.85474,24000000.0
2007-01-26 13:37:00,1.85497,1.85497,1.85455,1.85455,10000000.0
2007-01-26 13:38:00,1.85451,1.85451,1.8542,1.85434,18000000.0
2007-01-26 13:39:00,1.85449,1.85454,1.85441,1.85442,15000000.0
2007-01-26 13:40:00,1.85412,1.85417,1.85383,1.85401,29000000.0
2007-01-26 13:41:00,1.85394,1.85423,1.85393,1.85393,13000000.0
2007-01-26 13:42:00,1.85385,1.85412,1.85385,1.85412,3000000.0
2007-01-26 13:43:00,1.85416,1.85416,1.8539,1.85403,10000000.0
2007-01-26 13:44:00,1.85407,1.85407,1.85379,1.85405,26000000.0
2007-01-26 13:45:00,1.85401,1.85411,1.85395,1.8541,22000000.0
2007-01-26 13:46:00,1.85407,1.85418,1.85403,1.85403,19000000.0
2007-01-26 13:47:00,1.8537,1.85394,1.8537,1.85383,17000000.0
2007-01-26 13:48:00,1.85396,1.85439,1.85396,1.85439,22000000.0
2007-01-26 13:49:00,1.85424,1.8543,1.85423,1.85428,24000000.0
2007-01-26 13:50:00,1.85442,1.85456,1.85418,1.85426,15000000.0
2007-01-26 13:51:00,1.85421,1.85452,1.85421,1.85452,22000000.0
2007-01-26 13:52:00,1.85442,1.85442,1.85393,1.85393,32000000.0
2007-01-26 13:53:00,1.85398,1.85435,1.85398,1.85428,28000000.0
2007-01-26 13:54:00,1.85425,1.85433,1.8541,1.85433,31000000.0
2007-01-26 13:55:00,1.85452,1.85463,1.85451,1.85458,20000000.0
2007-01-26 13:56:00,1.8545,1.8545,1.85382,1.85382,24000000.0
2007-01-26 13:57:00,1.85394,1.85439,1.85394,1.85409,34000000.0
2007-01-26 13:58:00,1.85418,1.85467,1.85418,1.85467,16000000.0
2007-01-26 13:59:00,1.85422,1.85461,1.85422,1.85461,30000000.0
2007-01-26 14:00:00,1.85471,1.85471,1.85419,1.85419,39000000.0
2007-01-26 14:01:00,1.85403,1.85552,1.85403,1.85552,30000000.0
2007-01-26 14:02:00,1.85584,1.85603,1.85584,1.85589,19000000.0
2007-01-26 14:03:00,1.8561,1.8561,1.85584,1.85584,23000000.0
2007-01-26 14:04:00,1.85572,1.856,1.85566,1.85569,33000000.0
2007-01-26 14:05:00,1.85566,1.85594,1.85565,1.85565,28000000.0
2007-01-26 14:06:00,1.85586,1.85652,1.85557,1.85557,31000000.0
2007-01-26 14:07:00,1.85553,1.85553,1.85525,1.85552,31000000.0
2007-01-26 14:08:00,1.8555,1.85587,1.85534,1.85587,27000000.0
2007-01-26 14:09:00,1.85593,1.85593,1.85527,1.85527,27000000.0
2007-01-26 14:10:00,1.85512,1.8552,1.85495,1.85495,24000000.0
2007-01-26 14:12:00,1.8548,1.85498,1.85468,1.85496,22000000.0
2007-01-26 14:13:00,1.85502,1.85512,1.85495,1.8551,13000000.0
2007-01-26 14:14:00,1.85514,1.85514,1.85458,1.85482,21000000.0
2007-01-26 14:15:00,1.85462,1.85462,1.85393,1.85398,25000000.0
2007-01-26 14:16:00,1.85336,1.85339,1.85286,1.85286,26000000.0
2007-01-26 14:17:00,1.85299,1.85355,1.85293,1.85355,32000000.0
2007-01-26 14:18:00,1.85322,1.85328,1.85311,1.85328,27000000.0
2007-01-26 14:19:00,1.85352,1.85388,1.85343,1.85388,35000000.0
2007-01-26 14:20:00,1.85383,1.85394,1.85368,1.85376,32000000.0
2007-01-26 14:21:00,1.85363,1.85427,1.85363,1.85414,39000000.0
2007-01-26 14:22:00,1.85403,1.85455,1.85403,1.85455,22000000.0
2007-01-26 14:23:00,1.8547,1.8547,1.85414,1.85434,40000000.0
2007-01-26 14:24:00,1.85417,1.85431,1.85411,1.85431,10000000.0
2007-01-26 14:25:00,1.85454,1.85458,1.85428,1.85451,35000000.0
2007-01-26 14:26:00,1.85464,1.85478,1.85459,1.85478,18000000.0
2007-01-26 14:27:00,1.85463,1.85467,1.85427,1.85458,28000000.0
2007-01-26 14:28:00,1.85412,1.85428,1.854,1.85417,21000000.0
2007-01-26 14:29:00,1.85424,1.85424,1.85371,1.85421,16000000.0
2007-01-26 14:30:00,1.85427,1.85427,1.85393,1.85396,25000000.0
2007-01-26 14:31:00,1.85373,1.85373,1.85333,1.85333,26000000.0
2007-01-26 14:32:00,1.85373,1.85391,1.85373,1.85391,32000000.0
2007-01-26 14:33:00,1.85391,1.85391,1.85367,1.85367,20000000.0
2007-01-26 14:34:00,1.85367,1.85372,1.85364,1.85369,25000000.0
2007-01-26 14:35:00,1.85369,1.85371,1.85364,1.85365,23000000.0
2007-01-26 14:36:00,1.85361,1.85361,1.85339,1.85348,11000000.0
2007-01-26 14:37:00,1.85361,1.85437,1.85361,1.85437,41000000.0
2007-01-26 14:38:00,1.85441,1.85455,1.85417,1.85418,54000000.0
2007-01-26 14:39:00,1.85409,1.85411,1.854,1.85402,36000000.0
2007-01-26 14:40:00,1.85402,1.85416,1.854,1.85416,36000000.0
2007-01-26 14:41:00,1.85417,1.85417,1.85388,1.85388,41000000.0
2007-01-26 14:42:00,1.8538,1.8538,1.85343,1.85377,19000000.0
2007-01-26 14:43:00,1.85414,1.85422,1.85397,1.85414,20000000.0
2007-01-26 14:44:00,1.85461,1.85461,1.85435,1.85435,25000000.0
2007-01-26 14:45:00,1.85419,1.85514,1.85419,1.85486,33000000.0
2007-01-26 14:46:00,1.85487,1.85521,1.85487,1.85503,11000000.0
2007-01-26 14:47:00,1.85474,1.85483,1.8547,1.8547,7000000.0
2007-01-26 14:48:00,1.85438,1.85449,1.85425,1.85449,21000000.0
2007-01-26 14:49:00,1.85448,1.85459,1.8544,1.85448,32000000.0
2007-01-26 14:50:00,1.85446,1.85482,1.85446,1.85482,33000000.0
2007-01-26 14:51:00,1.85497,1.85498,1.85486,1.85488,37000000.0
2007-01-26 14:52:00,1.85471,1.85471,1.85435,1.85445,17000000.0
2007-01-26 14:53:00,1.85445,1.85486,1.85445,1.85486,22000000.0
2007-01-26 14:54:00,1.85522,1.85524,1.85503,1.85503,17000000.0
2007-01-26 14:55:00,1.85505,1.8551,1.85505,1.85505,7000000.0
2007-01-26 14:56:00,1.85503,1.85543,1.85503,1.85512,21000000.0
2007-01-26 14:57:00,1.85529,1.85573,1.85529,1.8555,12000000.0
2007-01-26 14:58:00,1.8553,1.85547,1.85506,1.85515,31000000.0
2007-01-26 14:59:00,1.85528,1.8553,1.85515,1.85521,20000000.0
2007-01-26 15:00:00,1.85519,1.85519,1.85506,1.85509,32000000.0
2007-01-26 15:01:00,1.85498,1.85498,1.85455,1.85479,14000000.0
2007-01-26 15:02:00,1.85523,1.85546,1.85515,1.85522,26000000.0
2007-01-26 15:03:00,1.85533,1.85545,1.85527,1.85544,30000000.0
2007-01-26 15:04:00,1.85549,1.85577,1.85543,1.85561,29000000.0
2007-01-26 15:05:00,1.85553,1.85565,1.85523,1.85533,28000000.0
2007-01-26 15:06:00,1.85501,1.8553,1.85497,1.85527,16000000.0
2007-01-26 15:07:00,1.85512,1.85512,1.85497,1.85499,26000000.0
2007-01-26 15:08:00,1.85488,1.85531,1.85488,1.85531,25000000.0
2007-01-26 15:09:00,1.85534,1.85534,1.85503,1.85523,34000000.0
2007-01-26 15:10:00,1.85487,1.85531,1.85487,1.85526,36000000.0
2007-01-26 15:11:00,1.85531,1.85535,1.8552,1.85526,27000000.0
2007-01-26 15:12:00,1.85529,1.85592,1.85529,1.85592,26000000.0
2007-01-26 15:13:00,1.85614,1.85614,1.85567,1.85582,41000000.0
2007-01-26 15:14:00,1.85593,1.85593,1.85572,1.85572,30000000.0
2007-01-26 15:15:00,1.85563,1.85563,1.85515,1.85515,21000000.0
2007-01-26 15:16:00,1.85491,1.85496,1.85459,1.85459,9000000.0
2007-01-26 15:17:00,1.85469,1.85626,1.85469,1.85626,26000000.0
2007-01-26 15:18:00,1.85718,1.85825,1.85706,1.85825,10000000.0
2007-01-26 15:19:00,1.85779,1.85779,1.85723,1.85723,16000000.0
2007-01-26 15:20:00,1.85718,1.85746,1.85718,1.85745,20000000.0
2007-01-26 15:21:00,1.85758,1.85761,1.85723,1.85723,12000000.0
2007-01-26 15:22:00,1.85747,1.85767,1.85747,1.85767,22000000.0
2007-01-26 15:23:00,1.85814,1.85861,1.85814,1.85861,36000000.0
2007-01-26 15:24:00,1.85924,1.85956,1.85924,1.85956,8000000.0
2007-01-26 15:25:00,1.85952,1.85985,1.85952,1.85958,14000000.0
2007-01-26 15:26:00,1.85963,1.86028,1.85963,1.86028,40000000.0
2007-01-26 15:27:00,1.86099,1.86104,1.86065,1.8607,32000000.0
2007-01-26 15:28:00,1.86062,1.86062,1.85963,1.85963,55000000.0
2007-01-26 15:29:00,1.85961,1.85985,1.85773,1.85979,47000000.0
2007-01-26 15:30:00,1.85683,1.85996,1.85635,1.85996,71000000.0
2007-01-26 15:31:00,1.86069,1.86069,1.86021,1.86021,58000000.0
2007-01-26 15:32:00,1.85981,1.85981,1.85938,1.85959,25000000.0
2007-01-26 15:33:00,1.85863,1.85951,1.85863,1.85906,32000000.0
2007-01-26 15:34:00,1.85953,1.86024,1.85953,1.86024,22000000.0
2007-01-26 15:35:00,1.86098,1.86105,1.86059,1.86075,30000000.0
2007-01-26 15:36:00,1.86056,1.8606,1.85988,1.85988,23000000.0
2007-01-26 15:37:00,1.86006,1.8603,1.86006,1.86014,24000000.0
2007-01-26 15:38:00,1.8605,1.86073,1.86036,1.86073,61000000.0
2007-01-26 15:39:00,1.86042,1.86069,1.8604,1.86047,40000000.0
2007-01-26 15:40:00,1.86028,1.86028,1.85947,1.85947,37000000.0
2007-01-26 15:41:00,1.85939,1.86009,1.85938,1.86009,43000000.0
2007-01-26 15:42:00,1.86036,1.86043,1.85982,1.85982,41000000.0
2007-01-26 15:43:00,1.85996,1.8602,1.85992,1.85992,30000000.0
2007-01-26 15:44:00,1.85954,1.85954,1.85925,1.85927,29000000.0
2007-01-26 15:45:00,1.8591,1.85985,1.8591,1.85929,36000000.0
2007-01-26 15:46:00,1.85897,1.85951,1.85897,1.85951,24000000.0
2007-01-26 15:47:00,1.85976,1.85989,1.85958,1.85989,31000000.0
2007-01-26 15:48:00,1.86025,1.8604,1.86009,1.8604,33000000.0
2007-01-26 15:49:00,1.86054,1.86054,1.86005,1.86005,25000000.0
2007-01-26 15:50:00,1.8603,1.8603,1.85999,1.86003,11000000.0
2007-01-26 15:51:00,1.86001,1.86003,1.8597,1.85998,37000000.0
2007-01-26 15:52:00,1.86029,1.86052,1.86027,1.86052,23000000.0
2007-01-26 15:53:00,1.86034,1.86038,1.85984,1.85998,15000000.0
2007-01-26 15:54:00,1.86019,1.86055,1.86006,1.86055,26000000.0
2007-01-26 15:55:00,1.8608,1.8608,1.86029,1.86029,33000000.0
2007-01-26 15:56:00,1.85992,1.85992,1.85951,1.85955,6000000.0
2007-01-26 15:57:00,1.85962,1.85962,1.85904,1.85904,34000000.0
2007-01-26 15:58:00,1.85881,1.85933,1.85881,1.85933,24000000.0
2007-01-26 15:59:00,1.85982,1.85982,1.85934,1.85934,23000000.0
2007-01-26 16:00:00,1.85947,1.85995,1.85941,1.85988,51000000.0
2007-01-26 16:01:00,1.85934,1.85951,1.85904,1.85951,31000000.0
2007-01-26 16:02:00,1.86011,1.86032,1.86011,1.86029,29000000.0
2007-01-26 16:03:00,1.8602,1.86027,1.85997,1.85997,51000000.0
2007-01-26 16:04:00,1.86001,1.86053,1.85978,1.86029,38000000.0
2007-01-26 16:05:00,1.86021,1.86028,1.86004,1.86014,37000000.0
2007-01-26 16:06:00,1.86015,1.86079,1.86006,1.86079,33000000.0
2007-01-26 16:07:00,1.86057,1.86085,1.86057,1.86059,37000000.0
2007-01-26 16:08:00,1.86061,1.86086,1.86059,1.86072,37000000.0
2007-01-26 16:09:00,1.86067,1.86068,1.86046,1.86048,44000000.0
2007-01-26 16:10:00,1.86051,1.86109,1.86051,1.86109,41000000.0
2007-01-26 16:11:00,1.86122,1.86138,1.86111,1.86124,27000000.0
2007-01-26 16:12:00,1.86136,1.86162,1.86136,1.8616,22000000.0
2007-01-26 16:13:00,1.86158,1.86158,1.86118,1.8614,38000000.0
2007-01-26 16:14:00,1.86126,1.86126,1.86099,1.86099,41000000.0
2007-01-26 16:15:00,1.86101,1.86115,1.86077,1.86106,42000000.0
2007-01-26 16:16:00,1.86131,1.86136,1.86111,1.86119,45000000.0
2007-01-26 16:17:00,1.86119,1.86147,1.86115,1.86115,22000000.0
2007-01-26 16:18:00,1.86113,1.86121,1.86095,1.86121,49000000.0
2007-01-26 16:19:00,1.86166,1.86166,1.86082,1.86082,27000000.0
2007-01-26 16:20:00,1.86079,1.86102,1.86079,1.86102,52000000.0
2007-01-26 16:21:00,1.86087,1.86146,1.86087,1.86146,37000000.0
2007-01-26 16:22:00,1.86145,1.86173,1.86145,1.86173,50000000.0
2007-01-26 16:23:00,1.86128,1.86128,1.86093,1.86102,48000000.0
2007-01-26 16:24:00,1.86119,1.86123,1.86094,1.86123,44000000.0
2007-01-26 16:25:00,1.86176,1.86176,1.86134,1.86135,28000000.0
2007-01-26 16:26:00,1.86135,1.86176,1.86135,1.86176,41000000.0
2007-01-26 16:27:00,1.86167,1.86167,1.8614,1.86149,46000000.0
2007-01-26 16:28:00,1.86148,1.86148,1.86094,1.86094,34000000.0
2007-01-26 16:29:00,1.8607,1.8607,1.86049,1.8605,24000000.0
2007-01-26 16:30:00,1.86073,1.86086,1.86065,1.86086,43000000.0
2007-01-26 16:31:00,1.86097,1.86131,1.86096,1.86115,36000000.0
2007-01-26 16:32:00,1.8611,1.86123,1.86099,1.86109,34000000.0
2007-01-26 16:33:00,1.86115,1.86126,1.86094,1.86094,41000000.0
2007-01-26 16:34:00,1.86114,1.8613,1.86103,1.86103,29000000.0
2007-01-26 16:35:00,1.86102,1.86106,1.86087,1.86097,53000000.0
2007-01-26 16:36:00,1.86102,1.86136,1.86084,1.86107,43000000.0
2007-01-26 16:37:00,1.86076,1.86076,1.86037,1.86045,56000000.0
2007-01-26 16:38:00,1.86041,1.86045,1.86017,1.86045,34000000.0
2007-01-26 16:39:00,1.8607,1.86077,1.86019,1.86019,43000000.0
2007-01-26 16:40:00,1.86019,1.86027,1.85994,1.86019,63000000.0
2007-01-26 16:41:00,1.86026,1.86026,1.85963,1.85963,44000000.0
2007-01-26 16:42:00,1.85971,1.85991,1.85965,1.85987,57000000.0
2007-01-26 16:43:00,1.85982,1.85984,1.85957,1.85959,20000000.0
2007-01-26 16:44:00,1.8597,1.85988,1.85965,1.85965,34000000.0
2007-01-26 16:45:00,1.85968,1.85982,1.85945,1.85947,41000000.0
2007-01-26 16:46:00,1.85953,1.85973,1.8595,1.85972,59000000.0
2007-01-26 16:47:00,1.85968,1.85968,1.85911,1.8593,55000000.0
2007-01-26 16:48:00,1.8591,1.8591,1.85876,1.85887,46000000.0
2007-01-26 16:49:00,1.85875,1.85875,1.85853,1.85861,35000000.0
2007-01-26 16:50:00,1.85849,1.85853,1.85831,1.85845,45000000.0
2007-01-26 16:51:00,1.85839,1.85846,1.85821,1.85821,30000000.0
2007-01-26 16:52:00,1.85821,1.85859,1.85821,1.85859,30000000.0
2007-01-26 16:53:00,1.85853,1.85853,1.85839,1.85841,19000000.0
2007-01-26 16:54:00,1.85825,1.8588,1.85825,1.85875,18000000.0
2007-01-26 16:55:00,1.8589,1.85917,1.8589,1.85903,40000000.0
2007-01-26 16:56:00,1.85913,1.8592,1.85864,1.85864,37000000.0
2007-01-26 16:57:00,1.85908,1.85939,1.85908,1.85911,17000000.0
2007-01-26 16:58:00,1.85908,1.85954,1.85908,1.85915,45000000.0
2007-01-26 16:59:00,1.85891,1.85891,1.8584,1.8584,39000000.0
2007-01-26 17:00:00,1.85735,1.85943,1.85735,1.85943,47000000.0
2007-01-26 17:01:00,1.85904,1.85957,1.85899,1.85899,26000000.0
2007-01-26 17:02:00,1.85936,1.85947,1.85923,1.85934,33000000.0
2007-01-26 17:03:00,1.85955,1.85958,1.85907,1.85958,33000000.0
2007-01-26 17:04:00,1.85989,1.86001,1.85923,1.85923,37000000.0
2007-01-26 17:05:00,1.85888,1.85939,1.85888,1.85924,35000000.0
2007-01-26 17:06:00,1.85946,1.85946,1.85897,1.85897,46000000.0
2007-01-26 17:07:00,1.85908,1.85908,1.85847,1.85847,33000000.0
2007-01-26 17:08:00,1.85862,1.85873,1.85854,1.8587,45000000.0
2007-01-26 17:09:00,1.85847,1.85875,1.85847,1.85874,47000000.0
2007-01-26 17:10:00,1.8585,1.85887,1.8585,1.85887,6000000.0
2007-01-26 17:11:00,1.85916,1.85927,1.8589,1.85917,44000000.0
2007-01-26 17:12:00,1.85905,1.85916,1.8587,1.8589,23000000.0
2007-01-26 17:13:00,1.85888,1.85888,1.85835,1.85852,35000000.0
2007-01-26 17:14:00,1.85892,1.85892,1.85834,1.85834,27000000.0
2007-01-26 17:15:00,1.85815,1.85818,1.858,1.8581,26000000.0
2007-01-26 17:16:00,1.85818,1.85871,1.85818,1.85871,27000000.0
2007-01-26 17:17:00,1.85865,1.85865,1.85845,1.85847,38000000.0
2007-01-26 17:18:00,1.85847,1.85859,1.85842,1.85851,29000000.0
2007-01-26 17:19:00,1.85821,1.85852,1.85768,1.85768,19000000.0
2007-01-26 17:20:00,1.85754,1.85769,1.85737,1.85747,29000000.0
2007-01-26 17:21:00,1.85746,1.8579,1.85746,1.85786,26000000.0
2007-01-26 17:22:00,1.85772,1.8578,1.85758,1.85768,30000000.0
2007-01-26 17:23:00,1.85751,1.85751,1.85709,1.85721,32000000.0
2007-01-26 17:24:00,1.85717,1.8574,1.85681,1.85702,23000000.0
2007-01-26 17:25:00,1.8571,1.85714,1.85682,1.85714,20000000.0
2007-01-26 17:26:00,1.8566,1.8568,1.85643,1.85676,18000000.0
2007-01-26 17:27:00,1.85699,1.85722,1.85699,1.85721,44000000.0
2007-01-26 17:28:00,1.85748,1.85748,1.85676,1.85679,39000000.0
2007-01-26 17:29:00,1.85641,1.85641,1.85612,1.85628,36000000.0
2007-01-26 17:30:00,1.8567,1.85675,1.85637,1.85637,61000000.0
2007-01-26 17:31:00,1.85608,1.85616,1.85586,1.85615,62000000.0
2007-01-26 17:32:00,1.85615,1.85615,1.85572,1.85572,54000000.0
2007-01-26 17:33:00,1.85597,1.85603,1.8557,1.85603,64000000.0
2007-01-26 17:34:00,1.85593,1.85612,1.8559,1.85612,60000000.0
2007-01-26 17:35:00,1.85567,1.85596,1.85567,1.85596,43000000.0
2007-01-26 17:36:00,1.8556,1.85586,1.8556,1.8557,58000000.0
2007-01-26 17:37:00,1.85593,1.85671,1.85593,1.85671,47000000.0
2007-01-26 17:38:00,1.85648,1.85696,1.85648,1.85682,44000000.0
2007-01-26 17:39:00,1.85688,1.85688,1.85649,1.8567,41000000.0
2007-01-26 17:40:00,1.85657,1.85692,1.85657,1.85686,59000000.0
2007-01-26 17:41:00,1.85655,1.85655,1.85605,1.85605,50000000.0
2007-01-26 17:42:00,1.85628,1.85655,1.85628,1.85653,37000000.0
2007-01-26 17:43:00,1.85671,1.85671,1.85602,1.85602,33000000.0
2007-01-26 17:44:00,1.85616,1.85657,1.85616,1.85634,46000000.0
2007-01-26 17:45:00,1.85604,1.85632,1.85604,1.85612,49000000.0
2007-01-26 17:46:00,1.8561,1.85632,1.85601,1.85601,56000000.0
2007-01-26 17:47:00,1.85593,1.85618,1.85587,1.85618,65000000.0
2007-01-26 17:48:00,1.85637,1.85637,1.85572,1.85572,61000000.0
2007-01-26 17:49:00,1.8554,1.85548,1.85515,1.85528,72000000.0
2007-01-26 17:50:00,1.85518,1.85544,1.85475,1.85475,53000000.0
2007-01-26 17:51:00,1.85426,1.85447,1.85418,1.85447,54000000.0
2007-01-26 17:52:00,1.8543,1.85467,1.8543,1.85467,51000000.0
2007-01-26 17:53:00,1.85475,1.85507,1.85465,1.85465,42000000.0
2007-01-26 17:54:00,1.85467,1.85482,1.85459,1.85482,32000000.0
2007-01-26 17:55:00,1.85484,1.85513,1.85484,1.85509,32000000.0
2007-01-26 17:56:00,1.85511,1.85527,1.85477,1.85477,47000000.0
2007-01-26 17:57:00,1.85507,1.8551,1.85463,1.85494,34000000.0
2007-01-26 17:58:00,1.8548,1.85491,1.8548,1.85483,44000000.0
2007-01-26 17:59:00,1.85483,1.85513,1.85421,1.85421,39000000.0
2007-01-26 18:00:00,1.8546,1.85481,1.85451,1.85451,32000000.0
2007-01-26 18:01:00,1.85495,1.85518,1.85486,1.85486,52000000.0
2007-01-26 18:02:00,1.85507,1.85507,1.85468,1.85481,30000000.0
2007-01-26 18:03:00,1.85503,1.85503,1.85469,1.85479,38000000.0
2007-01-26 18:04:00,1.85491,1.8557,1.85491,1.8557,38000000.0
2007-01-26 18:05:00,1.8561,1.85649,1.85603,1.85603,36000000.0
2007-01-26 18:06:00,1.85615,1.85615,1.85596,1.85596,32000000.0
2007-01-26 18:07:00,1.85589,1.85603,1.85572,1.85572,38000000.0
2007-01-26 18:08:00,1.85572,1.85572,1.85552,1.85555,56000000.0
2007-01-26 18:09:00,1.85546,1.85559,1.85535,1.85535,34000000.0
2007-01-26 18:10:00,1.85493,1.85493,1.85471,1.85491,26000000.0
2007-01-26 18:11:00,1.8547,1.85479,1.85457,1.85457,34000000.0
2007-01-26 18:12:00,1.85481,1.85532,1.85481,1.85501,24000000.0
2007-01-26 18:13:00,1.85488,1.85488,1.85464,1.8547,30000000.0
2007-01-26 18:14:00,1.85482,1.85512,1.85482,1.85512,22000000.0
2007-01-26 18:15:00,1.85499,1.85542,1.85499,1.85542,21000000.0
2007-01-26 18:16:00,1.85529,1.85529,1.85483,1.85497,66000000.0
2007-01-26 18:17:00,1.85493,1.85519,1.85479,1.85519,60000000.0
2007-01-26 18:18:00,1.85512,1.85574,1.85512,1.85525,33000000.0
2007-01-26 18:19:00,1.85543,1.85543,1.85503,1.8551,46000000.0
2007-01-26 18:20:00,1.85488,1.85515,1.8546,1.85493,61000000.0
2007-01-26 18:21:00,1.85462,1.85462,1.85449,1.85455,37000000.0
2007-01-26 18:22:00,1.85472,1.85498,1.85472,1.85498,49000000.0
2007-01-26 18:23:00,1.85448,1.85448,1.85405,1.85427,34000000.0
2007-01-26 18:24:00,1.8542,1.85493,1.8542,1.85493,47000000.0
2007-01-26 18:25:00,1.85484,1.85529,1.85484,1.85529,31000000.0
2007-01-26 18:26:00,1.85564,1.85569,1.85551,1.85567,43000000.0
2007-01-26 18:27:00,1.85578,1.85607,1.85578,1.85593,35000000.0
2007-01-26 18:28:00,1.8561,1.85613,1.85593,1.85606,18000000.0
2007-01-26 18:29:00,1.85591,1.85605,1.85575,1.85575,24000000.0
2007-01-26 18:30:00,1.85574,1.85576,1.85546,1.85546,32000000.0
2007-01-26 18:31:00,1.85539,1.85539,1.85473,1.85473,46000000.0
2007-01-26 18:32:00,1.8547,1.85483,1.8545,1.85483,55000000.0
2007-01-26 18:33:00,1.85468,1.85492,1.85468,1.85492,29000000.0
2007-01-26 18:34:00,1.8546,1.8546,1.85429,1.85431,32000000.0
2007-01-26 18:35:00,1.85397,1.85423,1.85394,1.85423,47000000.0
2007-01-26 18:36:00,1.8543,1.85487,1.8543,1.85437,65000000.0
2007-01-26 18:37:00,1.85418,1.85432,1.85415,1.85419,63000000.0
2007-01-26 18:38:00,1.85449,1.85473,1.85442,1.85473,61000000.0
2007-01-26 18:39:00,1.85488,1.85501,1.85479,1.85481,37000000.0
2007-01-26 18:40:00,1.85514,1.85524,1.85499,1.85522,52000000.0
2007-01-26 18:41:00,1.85529,1.85554,1.85524,1.85551,68000000.0
2007-01-26 18:42:00,1.85544,1.85584,1.85544,1.85584,40000000.0
2007-01-26 18:43:00,1.85592,1.85596,1.85579,1.85579,39000000.0
2007-01-26 18:44:00,1.85564,1.85564,1.8553,1.85545,33000000.0
2007-01-26 18:45:00,1.85508,1.85516,1.85483,1.85516,57000000.0
2007-01-26 18:46:00,1.85505,1.85568,1.85505,1.85568,61000000.0
2007-01-26 18:47:00,1.85577,1.85584,1.85566,1.85582,41000000.0
2007-01-26 18:48:00,1.85563,1.85563,1.85514,1.85514,26000000.0
2007-01-26 18:49:00,1.8552,1.8554,1.85503,1.85537,31000000.0
2007-01-26 18:50:00,1.85537,1.85539,1.85518,1.85537,37000000.0
2007-01-26 18:51:00,1.85543,1.85572,1.85543,1.85572,17000000.0
2007-01-26 18:52:00,1.85532,1.85547,1.8552,1.85539,33000000.0
2007-01-26 18:53:00,1.85586,1.85598,1.85567,1.85598,31000000.0
2007-01-26 18:54:00,1.85587,1.85623,1.85575,1.85623,11000000.0
2007-01-26 18:55:00,1.85607,1.85607,1.85568,1.85607,22000000.0
2007-01-26 18:56:00,1.85603,1.85628,1.85597,1.85604,16000000.0
2007-01-26 18:57:00,1.85618,1.85629,1.85603,1.85603,15000000.0
2007-01-26 18:58:00,1.85606,1.85643,1.85606,1.85619,19000000.0
2007-01-26 18:59:00,1.85635,1.85641,1.85607,1.85641,26000000.0
2007-01-26 19:00:00,1.85655,1.85686,1.85654,1.85686,12000000.0
2007-01-26 19:01:00,1.85678,1.85678,1.85613,1.85613,18000000.0
2007-01-26 19:02:00,1.85566,1.85585,1.85547,1.85585,23000000.0
2007-01-26 19:03:00,1.85576,1.85578,1.85554,1.8556,21000000.0
2007-01-26 19:04:00,1.85545,1.85557,1.85534,1.85541,55000000.0
2007-01-26 19:05:00,1.8553,1.8553,1.855,1.855,42000000.0
2007-01-26 19:06:00,1.85477,1.85493,1.85468,1.85492,63000000.0
2007-01-26 19:07:00,1.85468,1.85477,1.85458,1.85477,39000000.0
2007-01-26 19:08:00,1.85478,1.85488,1.8546,1.8546,32000000.0
2007-01-26 19:09:00,1.85466,1.85514,1.85429,1.85429,56000000.0
2007-01-26 19:10:00,1.85366,1.85374,1.8535,1.85362,27000000.0
2007-01-26 19:11:00,1.85351,1.85372,1.85351,1.85363,36000000.0
2007-01-26 19:12:00,1.85357,1.85369,1.85341,1.85341,25000000.0
2007-01-26 19:13:00,1.85329,1.85329,1.85294,1.85297,23000000.0
2007-01-26 19:14:00,1.85291,1.85302,1.85285,1.85302,37000000.0
2007-01-26 19:15:00,1.85311,1.85318,1.85266,1.85266,17000000.0
2007-01-26 19:16:00,1.85201,1.85222,1.85201,1.8521,23000000.0
2007-01-26 19:17:00,1.85233,1.85278,1.85233,1.85278,17000000.0
2007-01-26 19:18:00,1.85289,1.85306,1.85262,1.85271,30000000.0
2007-01-26 19:19:00,1.85256,1.85278,1.85256,1.85266,36000000.0
2007-01-26 19:20:00,1.85262,1.85274,1.85239,1.8527,23000000.0
2007-01-26 19:21:00,1.85296,1.853,1.85202,1.85202,21000000.0
2007-01-26 19:22:00,1.85196,1.85259,1.85196,1.85259,25000000.0
2007-01-26 19:23:00,1.85262,1.85262,1.85246,1.85261,12000000.0
2007-01-26 19:24:00,1.85267,1.85278,1.85242,1.85242,39000000.0
2007-01-26 19:25:00,1.85301,1.85335,1.85299,1.85334,49000000.0
2007-01-26 19:26:00,1.854,1.854,1.85376,1.85383,48000000.0
2007-01-26 19:27:00,1.85416,1.85418,1.85386,1.85386,51000000.0
2007-01-26 19:28:00,1.85395,1.85404,1.85339,1.85339,40000000.0
2007-01-26 19:29:00,1.85342,1.85368,1.85334,1.85339,28000000.0
2007-01-26 19:30:00,1.85359,1.85359,1.8532,1.85324,32000000.0
2007-01-26 19:31:00,1.85341,1.85366,1.85337,1.85337,28000000.0
2007-01-26 19:32:00,1.85339,1.85358,1.85311,1.85358,31000000.0
2007-01-26 19:33:00,1.85347,1.85363,1.85347,1.85354,14000000.0
2007-01-26 19:34:00,1.85315,1.85377,1.85315,1.85377,49000000.0
2007-01-26 19:35:00,1.8539,1.8539,1.85366,1.85381,28000000.0
2007-01-26 19:36:00,1.85368,1.85368,1.85348,1.85348,16000000.0
2007-01-26 19:37:00,1.85341,1.85366,1.85339,1.85366,26000000.0
2007-01-26 19:38:00,1.8536,1.8536,1.85316,1.85316,8000000.0
2007-01-26 19:39:00,1.85366,1.85366,1.85343,1.8535,13000000.0
2007-01-26 19:40:00,1.85337,1.85354,1.85331,1.85331,16000000.0
2007-01-26 19:41:00,1.85325,1.85325,1.85299,1.85319,17000000.0
2007-01-26 19:42:00,1.85347,1.85365,1.85343,1.85358,19000000.0
2007-01-26 19:43:00,1.85359,1.85393,1.85358,1.85393,21000000.0
2007-01-26 19:44:00,1.85405,1.85425,1.85403,1.85412,21000000.0
2007-01-26 19:45:00,1.85371,1.85402,1.85359,1.85377,33000000.0
2007-01-26 19:46:00,1.85393,1.85411,1.85378,1.85411,18000000.0
2007-01-26 19:47:00,1.85401,1.85415,1.854,1.85413,22000000.0
2007-01-26 19:48:00,1.85437,1.85437,1.85418,1.8542,18000000.0
2007-01-26 19:49:00,1.85409,1.8542,1.85387,1.85387,27000000.0
2007-01-26 19:50:00,1.854,1.85425,1.85389,1.85425,23000000.0
2007-01-26 19:51:00,1.85426,1.85426,1.85232,1.8541,7000000.0
2007-01-26 19:52:00,1.85408,1.85429,1.85408,1.8542,15000000.0
2007-01-26 19:53:00,1.8542,1.85428,1.85393,1.85428,21000000.0
2007-01-26 19:54:00,1.85433,1.85433,1.8543,1.8543,9000000.0
2007-01-26 19:56:00,1.85437,1.85481,1.85424,1.85481,20000000.0
2007-01-26 19:57:00,1.85466,1.85493,1.85465,1.85493,12000000.0
2007-01-26 19:58:00,1.85494,1.85494,1.85485,1.85485,13000000.0
2007-01-26 19:59:00,1.85479,1.85479,1.85444,1.85444,31000000.0
2007-01-26 20:00:00,1.85436,1.85464,1.85426,1.85464,23000000.0
2007-01-26 20:01:00,1.85458,1.85458,1.85428,1.85431,13000000.0
2007-01-26 20:02:00,1.85455,1.85466,1.85441,1.85441,20000000.0
2007-01-26 20:03:00,1.85458,1.85458,1.85427,1.85427,18000000.0
2007-01-26 20:04:00,1.85407,1.85442,1.85407,1.8544,27000000.0
2007-01-26 20:05:00,1.85482,1.8558,1.85482,1.85556,23000000.0
2007-01-26 20:06:00,1.85531,1.85533,1.85515,1.85533,13000000.0
2007-01-26 20:07:00,1.85548,1.85621,1.85548,1.85621,29000000.0
2007-01-26 20:08:00,1.85666,1.85716,1.85666,1.85713,15000000.0
2007-01-26 20:09:00,1.8572,1.85732,1.8572,1.8572,17000000.0
2007-01-26 20:10:00,1.85727,1.85747,1.85724,1.85724,8000000.0
2007-01-26 20:11:00,1.85713,1.8577,1.85713,1.8577,10000000.0
2007-01-26 20:12:00,1.85771,1.85771,1.85751,1.85771,15000000.0
2007-01-26 20:13:00,1.85757,1.85757,1.85689,1.85695,17000000.0
2007-01-26 20:14:00,1.85689,1.85697,1.85668,1.85697,15000000.0
2007-01-26 20:15:00,1.85715,1.85726,1.85688,1.85726,10000000.0
2007-01-26 20:17:00,1.85708,1.85708,1.85644,1.85669,7000000.0
2007-01-26 20:18:00,1.85653,1.85669,1.85648,1.85648,24000000.0
2007-01-26 20:19:00,1.8568,1.8571,1.85665,1.85665,9000000.0
2007-01-26 20:20:00,1.85663,1.85664,1.85636,1.85656,14000000.0
2007-01-26 20:21:00,1.85658,1.85684,1.85658,1.85684,7000000.0
2007-01-26 20:22:00,1.85719,1.85721,1.85702,1.85702,12000000.0
2007-01-26 20:23:00,1.85705,1.85738,1.85705,1.85738,8000000.0
2007-01-26 20:24:00,1.85726,1.85741,1.85701,1.85701,15000000.0
2007-01-26 20:25:00,1.85671,1.85695,1.85651,1.85693,16000000.0
2007-01-26 20:26:00,1.85678,1.85732,1.85678,1.85732,22000000.0
2007-01-26 20:27:00,1.85727,1.85751,1.85727,1.85751,11000000.0
2007-01-26 20:28:00,1.85754,1.85765,1.85745,1.85745,7000000.0
2007-01-26 20:29:00,1.85734,1.85773,1.85734,1.85761,20000000.0
2007-01-26 20:30:00,1.85799,1.85835,1.85799,1.85833,27000000.0
2007-01-26 20:31:00,1.85843,1.85843,1.85813,1.85813,4000000.0
2007-01-26 20:32:00,1.85804,1.85819,1.85797,1.85819,20000000.0
2007-01-26 20:33:00,1.85831,1.85831,1.85802,1.85827,14000000.0
2007-01-26 20:34:00,1.85838,1.85838,1.85811,1.85811,28000000.0
2007-01-26 20:35:00,1.85802,1.85802,1.8578,1.8579,23000000.0
2007-01-26 20:36:00,1.85796,1.85796,1.85749,1.85766,11000000.0
2007-01-26 20:37:00,1.85776,1.85791,1.85776,1.85782,7000000.0
2007-01-26 20:38:00,1.85755,1.85809,1.85755,1.85809,10000000.0
2007-01-26 20:39:00,1.85808,1.85808,1.85786,1.85786,9000000.0
2007-01-26 20:40:00,1.85787,1.858,1.85773,1.85773,8000000.0
2007-01-26 20:41:00,1.85778,1.85778,1.85757,1.85757,8000000.0
2007-01-26 20:42:00,1.8574,1.85763,1.85728,1.8575,15000000.0
2007-01-26 20:43:00,1.85768,1.85768,1.85749,1.85751,12000000.0
2007-01-26 20:44:00,1.8577,1.8577,1.85744,1.85744,7000000.0
2007-01-26 20:45:00,1.8574,1.85782,1.85729,1.85782,12000000.0
2007-01-26 20:46:00,1.85785,1.85785,1.85766,1.85767,9000000.0
2007-01-26 20:47:00,1.85762,1.85762,1.85742,1.85757,11000000.0
2007-01-26 20:48:00,1.85719,1.85733,1.85689,1.85689,11000000.0
2007-01-26 20:49:00,1.85696,1.85741,1.85683,1.85741,18000000.0
2007-01-26 20:50:00,1.8574,1.8574,1.8573,1.8573,7000000.0
2007-01-26 20:51:00,1.85729,1.85743,1.85723,1.85726,18000000.0
2007-01-26 20:52:00,1.85724,1.85742,1.85683,1.85683,15000000.0
2007-01-26 20:53:00,1.8569,1.85733,1.8569,1.85732,8000000.0
2007-01-26 20:54:00,1.85725,1.85742,1.85718,1.85722,10000000.0
2007-01-26 20:55:00,1.85724,1.85745,1.85719,1.85719,5000000.0
2007-01-26 20:56:00,1.85725,1.85732,1.85722,1.85732,8000000.0
2007-01-26 20:57:00,1.85727,1.85727,1.85712,1.85712,18000000.0
2007-01-26 20:58:00,1.85704,1.8571,1.85702,1.8571,14000000.0
2007-01-26 21:00:00,1.85688,1.85691,1.85682,1.85688,7000000.0
2007-01-26 21:01:00,1.85727,1.85729,1.85722,1.85724,16000000.0
2007-01-26 21:02:00,1.85719,1.85775,1.85719,1.85775,8000000.0
2007-01-26 21:03:00,1.85782,1.85783,1.85767,1.85777,13000000.0
2007-01-26 21:04:00,1.85776,1.85776,1.8574,1.85761,8000000.0
2007-01-26 21:05:00,1.85762,1.85776,1.85762,1.85771,11000000.0
2007-01-26 21:06:00,1.85771,1.85776,1.85768,1.85776,8000000.0
2007-01-26 21:07:00,1.85769,1.85769,1.85729,1.85729,7000000.0
2007-01-26 21:08:00,1.85722,1.85763,1.85722,1.85763,11000000.0
2007-01-26 21:09:00,1.85769,1.85769,1.85749,1.85749,9000000.0
2007-01-26 21:10:00,1.85746,1.85761,1.8573,1.85761,10000000.0
2007-01-26 21:11:00,1.85746,1.85757,1.85743,1.85755,8000000.0
2007-01-26 21:12:00,1.85748,1.85748,1.85522,1.85522,10000000.0
2007-01-26 21:13:00,1.85715,1.8573,1.85699,1.85699,8000000.0
2007-01-26 21:14:00,1.85701,1.85717,1.8569,1.85717,7000000.0
2007-01-26 21:15:00,1.85719,1.8573,1.85688,1.85688,11000000.0
2007-01-26 21:16:00,1.85688,1.85694,1.85688,1.85691,9000000.0
2007-01-26 21:17:00,1.85689,1.85689,1.85662,1.85662,7000000.0
2007-01-26 21:18:00,1.85659,1.85694,1.85659,1.85694,7000000.0
2007-01-26 21:19:00,1.85716,1.85741,1.85716,1.8574,8000000.0
2007-01-26 21:20:00,1.85753,1.85761,1.85742,1.85761,12000000.0
2007-01-26 21:21:00,1.85808,1.85903,1.85808,1.85898,8000000.0
2007-01-26 21:22:00,1.85924,1.85924,1.85903,1.85903,7000000.0
2007-01-26 21:24:00,1.85901,1.85913,1.85876,1.85876,11000000.0
2007-01-26 21:25:00,1.85858,1.85858,1.85834,1.85844,6000000.0
2007-01-26 21:26:00,1.85846,1.85846,1.8583,1.8583,5000000.0
2007-01-26 21:27:00,1.85843,1.85871,1.85843,1.85871,6000000.0
2007-01-26 21:28:00,1.85879,1.85901,1.85879,1.8588,20000000.0
2007-01-26 21:29:00,1.85875,1.85895,1.85873,1.85893,8000000.0
2007-01-26 21:30:00,1.85867,1.85884,1.85867,1.85882,9000000.0
2007-01-26 21:31:00,1.85882,1.85882,1.85856,1.85856,5000000.0
2007-01-26 21:32:00,1.85815,1.85815,1.85737,1.85737,7000000.0
2007-01-26 21:33:00,1.85775,1.85775,1.85737,1.85754,6000000.0
2007-01-26 21:34:00,1.85775,1.85839,1.85775,1.85839,10000000.0
2007-01-26 21:35:00,1.85834,1.85834,1.85793,1.85793,11000000.0
2007-01-26 21:36:00,1.8578,1.8578,1.85752,1.85754,11000000.0
2007-01-26 21:37:00,1.85802,1.85807,1.85794,1.85801,11000000.0
2007-01-26 21:38:00,1.85751,1.8578,1.85751,1.85753,26000000.0
2007-01-26 21:39:00,1.85731,1.85747,1.85727,1.85737,18000000.0
2007-01-26 21:40:00,1.85737,1.85741,1.85729,1.85733,12000000.0
2007-01-26 21:41:00,1.85762,1.85778,1.85747,1.85762,7000000.0
2007-01-26 21:42:00,1.85763,1.8578,1.85763,1.85779,7000000.0
2007-01-26 21:43:00,1.85781,1.85781,1.8576,1.85772,11000000.0
2007-01-26 21:45:00,1.85759,1.85762,1.8575,1.85762,7000000.0
2007-01-26 21:46:00,1.85752,1.85765,1.85748,1.8576,8000000.0
2007-01-26 21:47:00,1.8574,1.85763,1.8574,1.85763,5000000.0
2007-01-26 21:48:00,1.8577,1.85774,1.85752,1.85752,7000000.0
2007-01-26 21:49:00,1.8578,1.85796,1.85778,1.85781,8000000.0
2007-01-26 21:50:00,1.85799,1.85799,1.85759,1.85771,10000000.0
2007-01-26 21:51:00,1.85743,1.85781,1.85743,1.85781,7000000.0
2007-01-26 21:52:00,1.85772,1.85772,1.85747,1.85754,7000000.0
2007-01-26 21:53:00,1.85769,1.8578,1.85757,1.85757,8000000.0
2007-01-26 21:54:00,1.85786,1.85786,1.85779,1.8578,9000000.0
2007-01-26 21:55:00,1.85782,1.85786,1.85775,1.85777,11000000.0
2007-01-26 21:56:00,1.85769,1.85807,1.85766,1.85807,6000000.0
2007-01-26 21:57:00,1.85775,1.85794,1.85775,1.85779,13000000.0
2007-01-26 21:58:00,1.85773,1.85794,1.85773,1.85793,6000000.0
2007-01-26 21:59:00,1.85778,1.85783,1.8576,1.8577,25000000.0
2007-01-26 22:00:00,1.85768,1.85768,1.85731,1.85731,12000000.0
2007-01-26 22:01:00,1.85733,1.85747,1.85707,1.85707,7000000.0
2007-01-26 22:02:00,1.85682,1.85693,1.85651,1.85693,11000000.0
2007-01-26 22:03:00,1.85678,1.85708,1.85678,1.85708,9000000.0
2007-01-26 22:05:00,1.85721,1.85727,1.85717,1.85722,11000000.0
2007-01-26 22:06:00,1.85711,1.85722,1.85705,1.85717,8000000.0
2007-01-26 22:07:00,1.85692,1.85696,1.85677,1.85687,15000000.0
2007-01-26 22:08:00,1.85718,1.85718,1.857,1.857,6000000.0
2007-01-26 22:09:00,1.85677,1.85683,1.85677,1.8568,13000000.0
2007-01-26 22:10:00,1.8571,1.85716,1.857,1.857,9000000.0
2007-01-26 22:11:00,1.8571,1.85713,1.85698,1.85713,8000000.0
2007-01-26 22:12:00,1.8569,1.85693,1.85657,1.85657,15000000.0
2007-01-26 22:13:00,1.85645,1.8565,1.85641,1.8565,10000000.0
2007-01-26 22:14:00,1.85655,1.85655,1.85633,1.85644,13000000.0
2007-01-26 22:15:00,1.85657,1.85673,1.85657,1.85673,7000000.0
2007-01-26 22:16:00,1.8563,1.85671,1.8563,1.85671,8000000.0
2007-01-26 22:17:00,1.85678,1.85678,1.85668,1.85674,16000000.0
2007-01-26 22:18:00,1.85684,1.85684,1.85671,1.85676,5000000.0
2007-01-26 22:20:00,1.85639,1.85671,1.85615,1.85656,7000000.0
2007-01-26 22:21:00,1.85651,1.85651,1.85614,1.85614,11000000.0
2007-01-26 22:22:00,1.85627,1.85693,1.85627,1.85693,8000000.0
2007-01-26 22:24:00,1.85664,1.85671,1.85654,1.85654,10000000.0
2007-01-26 22:25:00,1.85654,1.85667,1.8565,1.85667,5000000.0
2007-01-26 22:26:00,1.85677,1.85678,1.85649,1.85671,10000000.0
2007-01-26 22:27:00,1.85685,1.85689,1.85658,1.85658,10000000.0
2007-01-26 22:28:00,1.85644,1.85647,1.85629,1.85647,8000000.0
2007-01-26 22:29:00,1.85632,1.85636,1.85621,1.8563,7000000.0
2007-01-26 22:30:00,1.85652,1.85669,1.85651,1.85669,5000000.0
2007-01-26 22:31:00,1.85649,1.85649,1.85605,1.85605,7000000.0
2007-01-26 22:32:00,1.85586,1.85619,1.85586,1.85619,7000000.0
2007-01-26 22:33:00,1.85625,1.85625,1.85583,1.85583,6000000.0
2007-01-26 22:34:00,1.85575,1.85591,1.8556,1.85578,47000000.0
2007-01-26 22:35:00,1.85618,1.85622,1.85602,1.85614,8000000.0
2007-01-26 22:36:00,1.85598,1.85601,1.85591,1.85591,7000000.0
2007-01-26 22:37:00,1.85585,1.85603,1.85585,1.85603,28000000.0
2007-01-26 22:38:00,1.85584,1.85618,1.85576,1.85618,10000000.0
2007-01-26 22:39:00,1.85604,1.85605,1.8558,1.8558,11000000.0
2007-01-26 22:40:00,1.8559,1.85615,1.8559,1.85615,9000000.0
2007-01-26 22:41:00,1.85611,1.85624,1.85601,1.85601,16000000.0
2007-01-26 22:42:00,1.85624,1.85627,1.85608,1.85608,9000000.0
2007-01-26 22:43:00,1.85583,1.85619,1.85583,1.85619,11000000.0
2007-01-26 22:44:00,1.85626,1.85626,1.85601,1.85601,8000000.0
2007-01-26 22:45:00,1.85598,1.8562,1.85585,1.85585,12000000.0
2007-01-26 22:46:00,1.85595,1.85604,1.85589,1.8559,9000000.0
2007-01-26 22:47:00,1.85593,1.85597,1.85585,1.85597,16000000.0
2007-01-26 22:48:00,1.85604,1.85605,1.85572,1.85572,11000000.0
2007-01-26 22:49:00,1.8557,1.85586,1.85565,1.85584,12000000.0
2007-01-26 22:50:00,1.85582,1.85582,1.85571,1.85571,16000000.0
2007-01-26 22:51:00,1.85583,1.85583,1.85555,1.8557,7000000.0
2007-01-26 22:53:00,1.85577,1.85577,1.85553,1.85559,8000000.0
2007-01-26 22:54:00,1.8557,1.85581,1.85561,1.85581,7000000.0
2007-01-26 22:55:00,1.85591,1.85591,1.85573,1.85578,8000000.0
2007-01-26 22:56:00,1.85568,1.85568,1.85563,1.85567,8000000.0
2007-01-26 22:57:00,1.85594,1.856,1.85572,1.85586,10000000.0
2007-01-26 22:58:00,1.85619,1.85636,1.85619,1.85623,7000000.0
2007-01-26 22:59:00,1.8562,1.85629,1.8562,1.85629,9000000.0
2007-01-26 23:01:00,1.85644,1.85652,1.85627,1.85641,9000000.0
2007-01-26 23:02:00,1.85659,1.85663,1.85656,1.85659,7000000.0
2007-01-26 23:03:00,1.85643,1.85655,1.85643,1.85649,12000000.0
2007-01-26 23:04:00,1.85629,1.85629,1.85541,1.85545,9000000.0
2007-01-26 23:05:00,1.85542,1.85574,1.85542,1.85574,11000000.0
2007-01-26 23:06:00,1.85585,1.85585,1.85573,1.85574,5000000.0
2007-01-26 23:07:00,1.85552,1.85555,1.85523,1.85528,8000000.0
2007-01-26 23:08:00,1.85497,1.85537,1.85497,1.85537,15000000.0
2007-01-26 23:09:00,1.8554,1.85543,1.85537,1.85543,7000000.0
2007-01-26 23:10:00,1.85546,1.85546,1.8552,1.8552,8000000.0
2007-01-26 23:11:00,1.85546,1.85565,1.85544,1.85548,8000000.0
2007-01-26 23:12:00,1.85541,1.85541,1.8549,1.85509,8000000.0
2007-01-26 23:13:00,1.85512,1.85526,1.85499,1.85499,7000000.0
2007-01-26 23:14:00,1.85512,1.85529,1.85505,1.85514,9000000.0
2007-01-26 23:15:00,1.8551,1.85512,1.85495,1.85495,8000000.0
2007-01-26 23:16:00,1.85497,1.85513,1.85491,1.85504,9000000.0
2007-01-26 23:17:00,1.8549,1.8552,1.8549,1.855,7000000.0
2007-01-26 23:18:00,1.85497,1.85512,1.85469,1.85512,7000000.0
2007-01-26 23:19:00,1.85513,1.85516,1.85476,1.8551,9000000.0
2007-01-26 23:20:00,1.85526,1.85537,1.85517,1.85535,9000000.0
2007-01-26 23:21:00,1.85534,1.85534,1.85484,1.85484,5000000.0
2007-01-26 23:22:00,1.85504,1.85519,1.85504,1.85516,7000000.0
2007-01-26 23:23:00,1.85512,1.85527,1.85511,1.85527,6000000.0
2007-01-26 23:24:00,1.85517,1.8554,1.85517,1.85531,9000000.0
2007-01-26 23:25:00,1.85535,1.85542,1.8553,1.85532,10000000.0
2007-01-26 23:26:00,1.85526,1.85526,1.85513,1.85513,5000000.0
2007-01-26 23:27:00,1.85441,1.85441,1.85419,1.8543,5000000.0
2007-01-26 23:28:00,1.8543,1.85454,1.85426,1.85454,7000000.0
2007-01-26 23:29:00,1.85447,1.85449,1.85422,1.85422,25000000.0
2007-01-26 23:30:00,1.85443,1.85462,1.85442,1.85462,7000000.0
2007-01-26 23:31:00,1.85465,1.85546,1.85465,1.85532,14000000.0
2007-01-26 23:32:00,1.85475,1.85486,1.85462,1.85462,9000000.0
2007-01-26 23:33:00,1.85466,1.85468,1.85455,1.85455,5000000.0
2007-01-26 23:34:00,1.85437,1.85437,1.85414,1.85414,6000000.0
2007-01-26 23:35:00,1.85419,1.85449,1.85419,1.85449,12000000.0
2007-01-26 23:36:00,1.85464,1.85467,1.85444,1.85465,9000000.0
2007-01-26 23:37:00,1.85456,1.85492,1.85456,1.85474,8000000.0
2007-01-26 23:38:00,1.85486,1.85499,1.85474,1.85493,8000000.0
2007-01-26 23:39:00,1.85485,1.85511,1.85479,1.85501,11000000.0
2007-01-26 23:40:00,1.85495,1.85495,1.85452,1.85453,21000000.0
2007-01-26 23:41:00,1.85493,1.85504,1.8547,1.85504,7000000.0
2007-01-26 23:42:00,1.855,1.85511,1.85499,1.85511,19000000.0
2007-01-26 23:43:00,1.85525,1.85525,1.85494,1.85494,7000000.0
2007-01-26 23:44:00,1.85491,1.85509,1.85478,1.85478,8000000.0
2007-01-26 23:45:00,1.85467,1.85467,1.85449,1.85463,7000000.0
2007-01-26 23:46:00,1.85444,1.85455,1.85438,1.85438,8000000.0
2007-01-26 23:47:00,1.85444,1.85444,1.85429,1.85437,7000000.0
2007-01-26 23:48:00,1.85463,1.85463,1.85447,1.85447,8000000.0
2007-01-26 23:49:00,1.85443,1.85471,1.85438,1.85454,8000000.0
2007-01-26 23:50:00,1.85444,1.85449,1.85428,1.85428,8000000.0
2007-01-26 23:51:00,1.85444,1.85462,1.85444,1.85456,7000000.0
2007-01-26 23:52:00,1.85415,1.8543,1.85415,1.8543,7000000.0
2007-01-26 23:53:00,1.85423,1.85453,1.85423,1.85425,10000000.0
2007-01-26 23:54:00,1.85398,1.85469,1.85398,1.85454,7000000.0
2007-01-26 23:55:00,1.85521,1.85562,1.85521,1.85562,9000000.0
2007-01-26 23:56:00,1.85563,1.85568,1.8554,1.85547,12000000.0
2007-01-26 23:57:00,1.85573,1.85588,1.85573,1.85588,6000000.0
2007-01-26 23:58:00,1.85537,1.85549,1.85438,1.85438,8000000.0
2007-01-26 23:59:00,1.85422,1.85438,1.85415,1.85416,7000000.0
2007-01-29 00:15:00,1.85424,1.85576,1.85424,1.85576,10000000.0
2007-01-29 00:17:00,1.85583,1.85599,1.85583,1.85598,7000000.0
2007-01-29 00:18:00,1.8558,1.8558,1.85571,1.85571,8000000.0
2007-01-29 00:19:00,1.85595,1.85598,1.85584,1.85598,11000000.0
2007-01-29 00:20:00,1.85553,1.85584,1.85538,1.85538,9000000.0
2007-01-29 00:21:00,1.85533,1.85597,1.85533,1.85597,8000000.0
2007-01-29 00:22:00,1.85602,1.85604,1.85592,1.85602,6000000.0
2007-01-29 00:24:00,1.85585,1.85612,1.85583,1.85598,8000000.0
2007-01-29 00:25:00,1.8558,1.8558,1.85485,1.85485,11000000.0
2007-01-29 00:26:00,1.85581,1.85624,1.85581,1.85624,7000000.0
2007-01-29 00:27:00,1.85582,1.85584,1.85559,1.85584,10000000.0
2007-01-29 00:28:00,1.85596,1.85626,1.85593,1.85602,8000000.0
2007-01-29 00:30:00,1.85643,1.85657,1.85642,1.85648,7000000.0
2007-01-29 00:31:00,1.85666,1.85672,1.85664,1.85672,7000000.0
2007-01-29 00:32:00,1.85662,1.8567,1.85625,1.8564,7000000.0
2007-01-29 00:34:00,1.85661,1.8568,1.85653,1.85674,7000000.0
2007-01-29 00:35:00,1.85601,1.85624,1.8559,1.85615,11000000.0
2007-01-29 00:36:00,1.85635,1.85686,1.85635,1.85686,5000000.0
2007-01-29 00:37:00,1.85686,1.85686,1.85645,1.85648,6000000.0
2007-01-29 00:38:00,1.85642,1.85676,1.85639,1.85672,7000000.0
2007-01-29 00:39:00,1.85673,1.85673,1.85652,1.85664,10000000.0
2007-01-29 00:40:00,1.85656,1.85682,1.85656,1.85665,7000000.0
2007-01-29 00:41:00,1.85661,1.85661,1.85652,1.85657,6000000.0
2007-01-29 00:42:00,1.8564,1.8564,1.85618,1.85629,8000000.0
2007-01-29 00:43:00,1.85621,1.8565,1.85621,1.85646,7000000.0
2007-01-29 00:44:00,1.85652,1.8567,1.85608,1.85659,11000000.0
2007-01-29 00:45:00,1.85657,1.85667,1.85654,1.85659,7000000.0
2007-01-29 00:46:00,1.85665,1.85718,1.85665,1.85718,10000000.0
2007-01-29 00:47:00,1.85721,1.85748,1.85721,1.85744,7000000.0
2007-01-29 00:49:00,1.85738,1.85738,1.8571,1.85715,5000000.0
2007-01-29 00:50:00,1.85703,1.85724,1.85703,1.85705,10000000.0
2007-01-29 00:51:00,1.85714,1.85725,1.85711,1.85725,5000000.0
2007-01-29 00:52:00,1.85738,1.85748,1.85704,1.85704,7000000.0
2007-01-29 00:53:00,1.85713,1.85758,1.85713,1.85758,11000000.0
2007-01-29 00:54:00,1.85762,1.85762,1.85741,1.85745,10000000.0
2007-01-29 00:55:00,1.85744,1.85744,1.85693,1.85697,7000000.0
2007-01-29 00:56:00,1.85705,1.85727,1.85705,1.85727,6000000.0
2007-01-29 00:57:00,1.85741,1.85748,1.85737,1.85745,8000000.0
2007-01-29 00:58:00,1.85754,1.85757,1.85751,1.85753,10000000.0
2007-01-29 00:59:00,1.85754,1.85755,1.85745,1.85747,7000000.0
2007-01-29 01:00:00,1.85748,1.85759,1.85745,1.85756,19000000.0
2007-01-29 01:01:00,1.85768,1.85778,1.85752,1.85767,12000000.0
2007-01-29 01:02:00,1.85749,1.85787,1.85749,1.85775,8000000.0
2007-01-29 01:03:00,1.85737,1.85737,1.85682,1.85682,7000000.0
2007-01-29 01:04:00,1.85671,1.85698,1.85659,1.85659,8000000.0
2007-01-29 01:05:00,1.85683,1.85705,1.85682,1.85705,7000000.0
2007-01-29 01:06:00,1.85735,1.85739,1.8573,1.85738,8000000.0
2007-01-29 01:07:00,1.85732,1.85736,1.85715,1.85736,11000000.0
2007-01-29 01:08:00,1.85749,1.85752,1.85728,1.85752,10000000.0
2007-01-29 01:09:00,1.8576,1.8576,1.85722,1.85722,8000000.0
2007-01-29 01:10:00,1.85723,1.85737,1.85704,1.85722,10000000.0
2007-01-29 01:13:00,1.85716,1.85716,1.85686,1.85686,8000000.0
2007-01-29 01:14:00,1.85702,1.85715,1.85697,1.85715,10000000.0
2007-01-29 01:16:00,1.8572,1.8572,1.85706,1.85715,8000000.0
2007-01-29 01:17:00,1.85697,1.85707,1.85676,1.85676,11000000.0
2007-01-29 01:18:00,1.85712,1.85728,1.85701,1.85728,10000000.0
2007-01-29 01:19:00,1.85735,1.8574,1.85723,1.85731,11000000.0
2007-01-29 01:20:00,1.85735,1.85757,1.85735,1.85753,13000000.0
2007-01-29 01:21:00,1.85763,1.85763,1.85732,1.85732,7000000.0
2007-01-29 01:22:00,1.85715,1.85746,1.85715,1.85746,7000000.0
2007-01-29 01:23:00,1.85744,1.85744,1.85729,1.85738,8000000.0
2007-01-29 01:24:00,1.85744,1.85744,1.85712,1.85712,7000000.0
2007-01-29 01:25:00,1.85698,1.85711,1.85687,1.85711,8000000.0
2007-01-29 01:27:00,1.85735,1.85735,1.85714,1.85714,15000000.0
2007-01-29 01:28:00,1.8573,1.85755,1.8573,1.85741,9000000.0
2007-01-29 01:29:00,1.85713,1.85751,1.85713,1.85747,10000000.0
2007-01-29 01:30:00,1.85748,1.85748,1.85726,1.85726,10000000.0
2007-01-29 01:31:00,1.85728,1.85743,1.8572,1.85743,7000000.0
2007-01-29 01:32:00,1.85748,1.85748,1.85719,1.85719,18000000.0
2007-01-29 01:33:00,1.85732,1.85745,1.85732,1.85745,6000000.0
2007-01-29 01:34:00,1.85741,1.85741,1.85736,1.85739,16000000.0
2007-01-29 01:35:00,1.85743,1.85743,1.85721,1.85724,8000000.0
2007-01-29 01:37:00,1.85728,1.85744,1.85709,1.85744,5000000.0
2007-01-29 01:38:00,1.85742,1.85742,1.85725,1.85741,12000000.0
2007-01-29 01:39:00,1.85797,1.8581,1.85794,1.8581,12000000.0
2007-01-29 01:40:00,1.858,1.858,1.85774,1.85774,7000000.0
2007-01-29 01:41:00,1.85758,1.85758,1.85701,1.85733,11000000.0
2007-01-29 01:42:00,1.85747,1.85747,1.85735,1.85736,7000000.0
2007-01-29 01:43:00,1.85734,1.8574,1.85719,1.85726,8000000.0
2007-01-29 01:44:00,1.85714,1.85716,1.85708,1.85708,7000000.0
2007-01-29 01:45:00,1.8571,1.85712,1.85701,1.85712,7000000.0
2007-01-29 01:46:00,1.85705,1.85718,1.85694,1.85718,7000000.0
2007-01-29 01:47:00,1.85691,1.85722,1.85691,1.85711,14000000.0
2007-01-29 01:48:00,1.85715,1.85715,1.85699,1.85699,7000000.0
2007-01-29 01:49:00,1.85706,1.85735,1.85706,1.85735,8000000.0
2007-01-29 01:50:00,1.85732,1.85732,1.85717,1.85718,10000000.0
2007-01-29 01:51:00,1.85723,1.8573,1.85697,1.85715,16000000.0
2007-01-29 01:52:00,1.85719,1.85756,1.85719,1.85756,13000000.0
2007-01-29 01:53:00,1.85789,1.85789,1.85767,1.85767,7000000.0
2007-01-29 01:54:00,1.85769,1.85773,1.85748,1.85773,9000000.0
2007-01-29 01:55:00,1.85764,1.85781,1.85761,1.8577,11000000.0
2007-01-29 01:56:00,1.85772,1.85772,1.85752,1.85754,17000000.0
2007-01-29 01:57:00,1.85695,1.85695,1.85685,1.85685,13000000.0
2007-01-29 01:58:00,1.85694,1.85725,1.85694,1.85725,10000000.0
2007-01-29 01:59:00,1.85733,1.85733,1.85717,1.85719,7000000.0
2007-01-29 02:00:00,1.85711,1.85711,1.85653,1.85653,10000000.0
2007-01-29 02:01:00,1.85626,1.85638,1.85614,1.85631,8000000.0
2007-01-29 02:02:00,1.85639,1.85639,1.85619,1.85634,7000000.0
2007-01-29 02:03:00,1.85618,1.85634,1.85444,1.85634,10000000.0
2007-01-29 02:04:00,1.85653,1.85653,1.85611,1.85611,7000000.0
2007-01-29 02:05:00,1.85592,1.8562,1.85592,1.8562,10000000.0
2007-01-29 02:06:00,1.8562,1.8562,1.85598,1.85598,10000000.0
2007-01-29 02:07:00,1.85585,1.85585,1.85554,1.85566,8000000.0
2007-01-29 02:08:00,1.85546,1.85568,1.85541,1.85568,8000000.0
2007-01-29 02:09:00,1.85559,1.85592,1.85559,1.85571,7000000.0
2007-01-29 02:10:00,1.8556,1.85585,1.85557,1.8556,9000000.0
2007-01-29 02:11:00,1.85577,1.85577,1.85563,1.85564,8000000.0
2007-01-29 02:12:00,1.85532,1.85567,1.85532,1.8556,8000000.0
2007-01-29 02:13:00,1.85492,1.85492,1.85461,1.85461,7000000.0
2007-01-29 02:14:00,1.85468,1.85499,1.85468,1.85488,9000000.0
2007-01-29 02:15:00,1.85483,1.85488,1.85476,1.85486,8000000.0
2007-01-29 02:16:00,1.85483,1.855,1.85477,1.85488,8000000.0
2007-01-29 02:17:00,1.85546,1.85546,1.85525,1.85545,6000000.0
2007-01-29 02:18:00,1.85527,1.85548,1.85527,1.85547,7000000.0
2007-01-29 02:19:00,1.85554,1.85566,1.85531,1.85566,11000000.0
2007-01-29 02:21:00,1.8557,1.85576,1.85555,1.85571,7000000.0
2007-01-29 02:22:00,1.8558,1.8558,1.85557,1.85575,8000000.0
2007-01-29 02:23:00,1.85577,1.85585,1.85568,1.85568,10000000.0
2007-01-29 02:24:00,1.85556,1.85563,1.8555,1.8555,11000000.0
2007-01-29 02:25:00,1.85562,1.85584,1.85562,1.85584,11000000.0
2007-01-29 02:26:00,1.85596,1.85596,1.85579,1.8558,8000000.0
2007-01-29 02:27:00,1.85574,1.85574,1.85555,1.85559,9000000.0
2007-01-29 02:28:00,1.85563,1.85563,1.85548,1.85556,10000000.0
2007-01-29 02:29:00,1.85537,1.85539,1.85508,1.85539,7000000.0
2007-01-29 02:30:00,1.8552,1.8552,1.85512,1.85513,5000000.0
2007-01-29 02:31:00,1.85469,1.85485,1.85431,1.85431,8000000.0
2007-01-29 02:32:00,1.85377,1.85445,1.85377,1.85435,8000000.0
2007-01-29 02:33:00,1.85428,1.85453,1.85428,1.85443,8000000.0
2007-01-29 02:34:00,1.85433,1.85443,1.85427,1.85443,7000000.0
2007-01-29 02:35:00,1.85459,1.85459,1.85372,1.85423,11000000.0
2007-01-29 02:36:00,1.85413,1.85462,1.85413,1.85461,7000000.0
2007-01-29 02:37:00,1.85466,1.85466,1.85422,1.85449,7000000.0
2007-01-29 02:38:00,1.8543,1.85435,1.85408,1.85408,7000000.0
2007-01-29 02:39:00,1.85395,1.8543,1.85395,1.85422,8000000.0
2007-01-29 02:40:00,1.85425,1.8543,1.8542,1.8542,7000000.0
2007-01-29 02:41:00,1.85451,1.85451,1.85417,1.8543,8000000.0
2007-01-29 02:42:00,1.85406,1.85406,1.8539,1.85394,3000000.0
2007-01-29 02:43:00,1.8542,1.85427,1.85402,1.85402,9000000.0
2007-01-29 02:44:00,1.8539,1.85408,1.8539,1.85391,7000000.0
2007-01-29 02:45:00,1.85399,1.85407,1.85385,1.85391,8000000.0
2007-01-29 02:46:00,1.85385,1.85405,1.85385,1.85405,8000000.0
2007-01-29 02:47:00,1.85407,1.85424,1.85401,1.85411,9000000.0
2007-01-29 02:48:00,1.85414,1.85423,1.85368,1.85368,8000000.0
2007-01-29 02:49:00,1.85347,1.85383,1.85347,1.85383,11000000.0
2007-01-29 02:50:00,1.85413,1.85413,1.85398,1.85408,7000000.0
2007-01-29 02:51:00,1.8538,1.85395,1.85356,1.85395,8000000.0
2007-01-29 02:52:00,1.85445,1.85445,1.85407,1.85425,6000000.0
2007-01-29 02:53:00,1.85411,1.85416,1.85411,1.85415,8000000.0
2007-01-29 02:54:00,1.85401,1.85414,1.8538,1.85414,8000000.0
2007-01-29 02:55:00,1.8542,1.85424,1.85401,1.85411,8000000.0
2007-01-29 02:56:00,1.85422,1.85424,1.8541,1.85424,7000000.0
2007-01-29 02:57:00,1.85413,1.85413,1.85384,1.85391,8000000.0
2007-01-29 02:58:00,1.85377,1.85414,1.8537,1.85414,6000000.0
2007-01-29 02:59:00,1.85439,1.85439,1.85414,1.85416,9000000.0
2007-01-29 03:00:00,1.85409,1.85411,1.85398,1.8541,6000000.0
2007-01-29 03:01:00,1.85403,1.85403,1.85351,1.85351,8000000.0
2007-01-29 03:02:00,1.8537,1.85422,1.8537,1.85412,11000000.0
2007-01-29 03:03:00,1.85421,1.85421,1.85408,1.85408,7000000.0
2007-01-29 03:04:00,1.85427,1.85441,1.85406,1.85411,7000000.0
2007-01-29 03:05:00,1.85412,1.85424,1.85411,1.85422,8000000.0
2007-01-29 03:06:00,1.8542,1.85445,1.85419,1.85441,8000000.0
2007-01-29 03:07:00,1.85471,1.85479,1.85468,1.85473,8000000.0
2007-01-29 03:08:00,1.85476,1.85476,1.8546,1.85467,5000000.0
2007-01-29 03:09:00,1.85466,1.85466,1.85432,1.85452,8000000.0
2007-01-29 03:10:00,1.8545,1.85462,1.8545,1.85454,7000000.0
2007-01-29 03:11:00,1.85439,1.85439,1.85411,1.85437,10000000.0
2007-01-29 03:12:00,1.85443,1.85448,1.85433,1.85434,7000000.0
2007-01-29 03:13:00,1.8543,1.85437,1.85412,1.85412,11000000.0
2007-01-29 03:14:00,1.85405,1.8543,1.85405,1.8543,11000000.0
2007-01-29 03:15:00,1.85438,1.85451,1.85434,1.85451,7000000.0
2007-01-29 03:16:00,1.85449,1.8546,1.85406,1.8546,7000000.0
2007-01-29 03:17:00,1.85459,1.85476,1.85422,1.85476,11000000.0
2007-01-29 03:18:00,1.85496,1.85507,1.85485,1.85493,10000000.0
2007-01-29 03:19:00,1.85491,1.85511,1.85491,1.8551,6000000.0
2007-01-29 03:20:00,1.85489,1.85489,1.8546,1.8546,7000000.0
2007-01-29 03:21:00,1.85495,1.85517,1.85468,1.85516,7000000.0
2007-01-29 03:22:00,1.85514,1.85514,1.8549,1.85512,7000000.0
2007-01-29 03:23:00,1.85513,1.85513,1.85493,1.8551,7000000.0
2007-01-29 03:24:00,1.85503,1.85503,1.85311,1.85488,8000000.0
2007-01-29 03:26:00,1.85466,1.85474,1.8544,1.8544,11000000.0
2007-01-29 03:27:00,1.8544,1.8548,1.8544,1.85468,8000000.0
2007-01-29 03:28:00,1.8546,1.8546,1.85434,1.85435,10000000.0
2007-01-29 03:29:00,1.8544,1.85463,1.85433,1.8545,11000000.0
2007-01-29 03:30:00,1.85453,1.85453,1.85425,1.85429,7000000.0
2007-01-29 03:31:00,1.85425,1.85478,1.85425,1.85478,9000000.0
2007-01-29 03:32:00,1.85461,1.85461,1.85432,1.85432,6000000.0
2007-01-29 03:33:00,1.85439,1.85441,1.85414,1.85441,7000000.0
2007-01-29 03:34:00,1.85449,1.85449,1.8543,1.85431,8000000.0
2007-01-29 03:35:00,1.85408,1.8543,1.85405,1.8543,10000000.0
2007-01-29 03:36:00,1.85446,1.8546,1.85444,1.8546,5000000.0
2007-01-29 03:37:00,1.85455,1.85455,1.85434,1.85434,9000000.0
2007-01-29 03:38:00,1.85433,1.85453,1.85416,1.85453,7000000.0
2007-01-29 03:39:00,1.85456,1.85468,1.85455,1.85455,8000000.0
2007-01-29 03:40:00,1.85471,1.85488,1.85292,1.85488,3000000.0
2007-01-29 03:41:00,1.85491,1.85493,1.85478,1.8549,10000000.0
2007-01-29 03:42:00,1.85475,1.85485,1.85475,1.85481,10000000.0
2007-01-29 03:43:00,1.85474,1.85474,1.85422,1.85422,8000000.0
2007-01-29 03:44:00,1.85447,1.85447,1.85433,1.85433,6000000.0
2007-01-29 03:45:00,1.85451,1.85478,1.85447,1.85478,8000000.0
2007-01-29 03:46:00,1.85467,1.85468,1.85455,1.85468,7000000.0
2007-01-29 03:47:00,1.85474,1.85474,1.85448,1.85448,7000000.0
2007-01-29 03:48:00,1.85495,1.85509,1.85488,1.85488,6000000.0
2007-01-29 03:50:00,1.85504,1.85504,1.8549,1.85501,8000000.0
2007-01-29 03:51:00,1.85474,1.85476,1.85463,1.85464,9000000.0
2007-01-29 03:52:00,1.85465,1.85477,1.85453,1.85474,8000000.0
2007-01-29 03:53:00,1.85471,1.85476,1.8546,1.85464,10000000.0
2007-01-29 03:54:00,1.85461,1.85568,1.85461,1.85568,7000000.0
2007-01-29 03:55:00,1.85656,1.85673,1.85643,1.85671,7000000.0
2007-01-29 03:56:00,1.85695,1.85695,1.85673,1.85692,7000000.0
2007-01-29 03:57:00,1.85707,1.85743,1.85707,1.85729,8000000.0
2007-01-29 03:58:00,1.85713,1.85713,1.85523,1.85697,7000000.0
2007-01-29 03:59:00,1.85713,1.85738,1.85713,1.85715,7000000.0
2007-01-29 04:00:00,1.85749,1.85785,1.85749,1.85785,6000000.0
2007-01-29 04:01:00,1.85819,1.85848,1.85817,1.85848,7000000.0
2007-01-29 04:02:00,1.85805,1.85821,1.85803,1.8582,8000000.0
2007-01-29 04:03:00,1.85825,1.85825,1.85771,1.85771,8000000.0
2007-01-29 04:04:00,1.85757,1.85777,1.85748,1.85748,8000000.0
2007-01-29 04:05:00,1.85778,1.85816,1.85769,1.85816,8000000.0
2007-01-29 04:06:00,1.85823,1.85823,1.85789,1.85789,9000000.0
2007-01-29 04:07:00,1.85784,1.85798,1.85774,1.85786,11000000.0
2007-01-29 04:09:00,1.85764,1.85764,1.85705,1.85705,7000000.0
2007-01-29 04:10:00,1.85678,1.85698,1.85678,1.85693,8000000.0
2007-01-29 04:11:00,1.8568,1.85713,1.8568,1.85713,7000000.0
2007-01-29 04:12:00,1.85674,1.85679,1.85661,1.85661,7000000.0
2007-01-29 04:13:00,1.85648,1.85673,1.85648,1.85659,8000000.0
2007-01-29 04:15:00,1.85662,1.8568,1.85662,1.85667,7000000.0
2007-01-29 04:16:00,1.85665,1.85694,1.85665,1.85694,5000000.0
2007-01-29 04:17:00,1.85681,1.85743,1.85681,1.85743,7000000.0
2007-01-29 04:18:00,1.85742,1.85742,1.85703,1.85703,8000000.0
2007-01-29 04:19:00,1.8571,1.85719,1.85704,1.85718,8000000.0
2007-01-29 04:20:00,1.85687,1.85719,1.85651,1.85719,10000000.0
2007-01-29 04:21:00,1.85689,1.857,1.85676,1.8569,8000000.0
2007-01-29 04:22:00,1.85708,1.85712,1.85678,1.85678,9000000.0
2007-01-29 04:23:00,1.85683,1.85686,1.85666,1.85673,7000000.0
2007-01-29 04:24:00,1.85672,1.85678,1.85656,1.85656,9000000.0
2007-01-29 04:25:00,1.85678,1.85678,1.85648,1.85648,7000000.0
2007-01-29 04:26:00,1.85614,1.85614,1.85589,1.85593,7000000.0
2007-01-29 04:27:00,1.856,1.85606,1.85572,1.85572,8000000.0
2007-01-29 04:28:00,1.85571,1.8559,1.85562,1.8559,7000000.0
2007-01-29 04:29:00,1.85591,1.85601,1.85572,1.85578,8000000.0
2007-01-29 04:30:00,1.85598,1.85613,1.85586,1.856,9000000.0
2007-01-29 04:31:00,1.85621,1.85621,1.85605,1.85614,10000000.0
2007-01-29 04:32:00,1.85594,1.85619,1.85569,1.85619,9000000.0
2007-01-29 04:33:00,1.85597,1.85604,1.85586,1.85589,8000000.0
2007-01-29 04:34:00,1.85589,1.85589,1.85569,1.85577,7000000.0
2007-01-29 04:35:00,1.85584,1.856,1.85584,1.85594,7000000.0
2007-01-29 04:36:00,1.85585,1.85586,1.85578,1.85583,6000000.0
2007-01-29 04:37:00,1.85584,1.85596,1.85564,1.85564,11000000.0
2007-01-29 04:38:00,1.85565,1.8562,1.85562,1.8562,9000000.0
2007-01-29 04:39:00,1.85623,1.85623,1.85593,1.85593,9000000.0
2007-01-29 04:40:00,1.85588,1.85611,1.85573,1.85584,9000000.0
2007-01-29 04:41:00,1.85487,1.85509,1.85486,1.85509,8000000.0
2007-01-29 04:43:00,1.85514,1.85533,1.85502,1.85505,11000000.0
2007-01-29 04:44:00,1.85545,1.85586,1.85545,1.85586,9000000.0
2007-01-29 04:45:00,1.85583,1.8559,1.85563,1.85582,8000000.0
2007-01-29 04:46:00,1.85584,1.85586,1.85569,1.85569,6000000.0
2007-01-29 04:47:00,1.8557,1.85587,1.8557,1.85587,5000000.0
2007-01-29 04:48:00,1.85594,1.85594,1.85578,1.85587,7000000.0
2007-01-29 04:49:00,1.85586,1.85586,1.85534,1.8555,11000000.0
2007-01-29 04:50:00,1.85542,1.85542,1.85493,1.85493,8000000.0
2007-01-29 04:51:00,1.85518,1.85519,1.85502,1.85502,7000000.0
2007-01-29 04:53:00,1.85501,1.85535,1.85493,1.85493,9000000.0
2007-01-29 04:54:00,1.85515,1.85515,1.85458,1.85458,7000000.0
2007-01-29 04:55:00,1.85437,1.85441,1.85414,1.85441,8000000.0
2007-01-29 04:56:00,1.85436,1.85442,1.85428,1.85428,7000000.0
2007-01-29 04:57:00,1.85414,1.85427,1.85414,1.85423,8000000.0
2007-01-29 04:58:00,1.85431,1.85459,1.85431,1.8544,8000000.0
2007-01-29 05:00:00,1.85452,1.85518,1.85452,1.85518,7000000.0
2007-01-29 05:01:00,1.85534,1.85534,1.85508,1.85525,7000000.0
2007-01-29 05:02:00,1.85513,1.85513,1.85481,1.85487,7000000.0
2007-01-29 05:03:00,1.85497,1.85513,1.85493,1.85496,7000000.0
2007-01-29 05:04:00,1.85447,1.85484,1.85447,1.85484,7000000.0
2007-01-29 05:05:00,1.85452,1.85473,1.85443,1.85473,8000000.0
2007-01-29 05:06:00,1.8547,1.855,1.8547,1.855,8000000.0
2007-01-29 05:07:00,1.85529,1.8553,1.85506,1.85521,8000000.0
2007-01-29 05:08:00,1.8552,1.8553,1.85509,1.85509,10000000.0
2007-01-29 05:09:00,1.85524,1.85524,1.85497,1.85511,7000000.0
2007-01-29 05:10:00,1.85523,1.85541,1.85518,1.85533,7000000.0
2007-01-29 05:11:00,1.85518,1.85518,1.85441,1.85441,8000000.0
2007-01-29 05:12:00,1.85445,1.8547,1.85445,1.85468,11000000.0
2007-01-29 05:13:00,1.85476,1.85478,1.85454,1.85454,8000000.0
2007-01-29 05:14:00,1.85461,1.85464,1.85439,1.85464,11000000.0
2007-01-29 05:15:00,1.8548,1.85498,1.8548,1.85483,11000000.0
2007-01-29 05:16:00,1.85515,1.85543,1.85515,1.85534,9000000.0
2007-01-29 05:18:00,1.85531,1.85531,1.85511,1.85511,8000000.0
2007-01-29 05:19:00,1.85513,1.85532,1.85495,1.85532,7000000.0
2007-01-29 05:20:00,1.85534,1.85538,1.85514,1.85538,10000000.0
2007-01-29 05:21:00,1.85532,1.85532,1.85496,1.85496,8000000.0
2007-01-29 05:22:00,1.85503,1.85563,1.85503,1.85554,7000000.0
2007-01-29 05:23:00,1.85541,1.85543,1.85534,1.85534,10000000.0
2007-01-29 05:24:00,1.85543,1.85554,1.85524,1.85543,7000000.0
2007-01-29 05:26:00,1.85539,1.85539,1.85464,1.85464,7000000.0
2007-01-29 05:27:00,1.85449,1.85473,1.85445,1.85467,8000000.0
2007-01-29 05:29:00,1.85474,1.85474,1.85433,1.8544,7000000.0
2007-01-29 05:30:00,1.85446,1.85473,1.85412,1.85412,7000000.0
2007-01-29 05:31:00,1.85415,1.85432,1.85396,1.85432,8000000.0
2007-01-29 05:32:00,1.85431,1.85432,1.85413,1.85427,8000000.0
2007-01-29 05:33:00,1.85438,1.85475,1.85436,1.85463,9000000.0
2007-01-29 05:34:00,1.85486,1.85512,1.85476,1.85512,11000000.0
2007-01-29 05:35:00,1.85493,1.85512,1.85474,1.85474,7000000.0
2007-01-29 05:36:00,1.85476,1.85518,1.85476,1.85515,11000000.0
2007-01-29 05:37:00,1.85516,1.85516,1.85484,1.85484,7000000.0
2007-01-29 05:38:00,1.85492,1.85492,1.8546,1.8546,6000000.0
2007-01-29 05:39:00,1.85476,1.85481,1.85466,1.85481,7000000.0
2007-01-29 05:40:00,1.85476,1.85506,1.85476,1.85496,8000000.0
2007-01-29 05:41:00,1.85508,1.85513,1.855,1.8551,8000000.0
2007-01-29 05:43:00,1.85484,1.85493,1.85457,1.85479,9000000.0
2007-01-29 05:44:00,1.85488,1.85488,1.85458,1.85481,8000000.0
2007-01-29 05:45:00,1.85482,1.85507,1.85463,1.85507,11000000.0
2007-01-29 05:46:00,1.85502,1.85511,1.85502,1.85502,5000000.0
2007-01-29 05:47:00,1.855,1.855,1.85469,1.85469,8000000.0
2007-01-29 05:48:00,1.85463,1.85494,1.85458,1.85494,7000000.0
2007-01-29 05:50:00,1.85497,1.85504,1.85486,1.85501,9000000.0
2007-01-29 05:51:00,1.8547,1.85503,1.8547,1.85503,8000000.0
2007-01-29 05:52:00,1.85505,1.8552,1.85505,1.85512,8000000.0
2007-01-29 05:53:00,1.85508,1.85516,1.85508,1.85515,7000000.0
2007-01-29 05:54:00,1.8552,1.85525,1.85504,1.85504,10000000.0
2007-01-29 05:55:00,1.85509,1.85519,1.85505,1.85507,8000000.0
2007-01-29 05:56:00,1.85509,1.85517,1.85509,1.85517,5000000.0
2007-01-29 05:57:00,1.85508,1.85521,1.85504,1.85518,8000000.0
2007-01-29 05:59:00,1.85523,1.85537,1.85515,1.85518,10000000.0
2007-01-29 06:00:00,1.85501,1.85515,1.85442,1.85442,8000000.0
2007-01-29 06:01:00,1.85409,1.85409,1.85389,1.85389,7000000.0
2007-01-29 06:02:00,1.85388,1.85388,1.85365,1.85365,7000000.0
2007-01-29 06:03:00,1.85411,1.85414,1.85373,1.85373,8000000.0
2007-01-29 06:04:00,1.85397,1.85419,1.85397,1.85419,7000000.0
2007-01-29 06:05:00,1.85423,1.85436,1.85399,1.85436,7000000.0
2007-01-29 06:07:00,1.85438,1.85445,1.85437,1.85444,7000000.0
2007-01-29 06:08:00,1.85438,1.85438,1.85419,1.85425,6000000.0
2007-01-29 06:09:00,1.85433,1.85439,1.85427,1.85438,8000000.0
2007-01-29 06:10:00,1.85457,1.85485,1.85457,1.8548,8000000.0
2007-01-29 06:11:00,1.85449,1.85466,1.85444,1.85464,8000000.0
2007-01-29 06:12:00,1.85471,1.85488,1.8547,1.85488,8000000.0
2007-01-29 06:14:00,1.85482,1.85482,1.85467,1.85474,7000000.0
2007-01-29 06:16:00,1.85487,1.85487,1.85478,1.85478,5000000.0
2007-01-29 06:17:00,1.85459,1.85486,1.85459,1.85481,7000000.0
2007-01-29 06:18:00,1.85447,1.85457,1.85441,1.85453,9000000.0
2007-01-29 06:19:00,1.85442,1.85474,1.85442,1.8547,7000000.0
2007-01-29 06:21:00,1.85478,1.85498,1.85468,1.85468,8000000.0
2007-01-29 06:22:00,1.85476,1.85497,1.85461,1.85496,8000000.0
2007-01-29 06:23:00,1.85532,1.85532,1.85515,1.85515,8000000.0
2007-01-29 06:24:00,1.85509,1.85525,1.85509,1.85518,11000000.0
2007-01-29 06:26:00,1.85518,1.85518,1.8549,1.8549,11000000.0
2007-01-29 06:27:00,1.85483,1.85509,1.85483,1.85509,7000000.0
2007-01-29 06:28:00,1.85495,1.85495,1.85426,1.85426,8000000.0
2007-01-29 06:29:00,1.8544,1.8544,1.85404,1.85404,8000000.0
2007-01-29 06:30:00,1.85401,1.85417,1.85401,1.85417,8000000.0
2007-01-29 06:31:00,1.85404,1.85404,1.85384,1.854,7000000.0
2007-01-29 06:32:00,1.85401,1.85413,1.85366,1.85366,6000000.0
2007-01-29 06:33:00,1.8537,1.85412,1.8537,1.85412,7000000.0
2007-01-29 06:34:00,1.85416,1.85416,1.85374,1.85374,7000000.0
2007-01-29 06:35:00,1.85389,1.85429,1.85389,1.85397,11000000.0
2007-01-29 06:36:00,1.85375,1.85421,1.85375,1.85409,5000000.0
2007-01-29 06:37:00,1.85463,1.85469,1.85451,1.85469,10000000.0
2007-01-29 06:38:00,1.85452,1.85453,1.85446,1.85451,5000000.0
2007-01-29 06:39:00,1.85424,1.85452,1.854,1.85452,11000000.0
2007-01-29 06:40:00,1.85457,1.85457,1.85423,1.85423,7000000.0
2007-01-29 06:41:00,1.85442,1.85451,1.8543,1.8545,7000000.0
2007-01-29 06:43:00,1.85453,1.85465,1.85435,1.85435,7000000.0
2007-01-29 06:44:00,1.85397,1.85416,1.85395,1.85416,8000000.0
2007-01-29 06:45:00,1.85423,1.85423,1.85397,1.854,8000000.0
2007-01-29 06:47:00,1.85412,1.85414,1.85404,1.85404,8000000.0
2007-01-29 06:48:00,1.85404,1.85404,1.85375,1.85379,7000000.0
2007-01-29 06:49:00,1.85383,1.85395,1.85381,1.85395,8000000.0
2007-01-29 06:50:00,1.85391,1.85407,1.85387,1.85407,5000000.0
2007-01-29 06:51:00,1.85405,1.85405,1.85377,1.85381,10000000.0
2007-01-29 06:52:00,1.85389,1.85391,1.85378,1.85389,8000000.0
2007-01-29 06:53:00,1.8539,1.85396,1.85371,1.85387,8000000.0
2007-01-29 06:54:00,1.85416,1.85434,1.85401,1.85401,7000000.0
2007-01-29 06:55:00,1.85424,1.85451,1.85391,1.85433,7000000.0
2007-01-29 06:56:00,1.85424,1.85433,1.85424,1.85428,3000000.0
2007-01-29 06:58:00,1.85434,1.85444,1.85417,1.85444,7000000.0
2007-01-29 07:00:00,1.85442,1.85445,1.85426,1.85426,7000000.0
2007-01-29 07:01:00,1.85435,1.85449,1.85428,1.85449,7000000.0
2007-01-29 07:02:00,1.85459,1.85459,1.85452,1.85453,7000000.0
2007-01-29 07:03:00,1.85442,1.85451,1.85437,1.85445,7000000.0
2007-01-29 07:04:00,1.85431,1.85447,1.8543,1.85446,8000000.0
2007-01-29 07:06:00,1.85404,1.85445,1.85404,1.85445,11000000.0
2007-01-29 07:07:00,1.8544,1.85448,1.85421,1.85421,11000000.0
2007-01-29 07:08:00,1.85415,1.85417,1.85386,1.85417,9000000.0
2007-01-29 07:09:00,1.85446,1.85469,1.85435,1.85469,8000000.0
2007-01-29 07:10:00,1.85445,1.85457,1.85443,1.85456,7000000.0
2007-01-29 07:11:00,1.85447,1.85447,1.85419,1.85431,10000000.0
2007-01-29 07:12:00,1.85447,1.85489,1.85447,1.85489,7000000.0
2007-01-29 07:13:00,1.85486,1.85489,1.85469,1.85469,8000000.0
2007-01-29 07:14:00,1.85468,1.85512,1.85468,1.85512,7000000.0
2007-01-29 07:15:00,1.85514,1.85514,1.8549,1.85496,10000000.0
2007-01-29 07:16:00,1.85502,1.85504,1.85489,1.85493,8000000.0
2007-01-29 07:17:00,1.85509,1.85509,1.8546,1.8546,11000000.0
2007-01-29 07:18:00,1.85441,1.8546,1.85433,1.8546,8000000.0
2007-01-29 07:19:00,1.85465,1.85503,1.85465,1.855,8000000.0
2007-01-29 07:20:00,1.85512,1.85518,1.85487,1.85518,9000000.0
2007-01-29 07:21:00,1.85492,1.85495,1.85468,1.85495,10000000.0
2007-01-29 07:22:00,1.85452,1.85477,1.85448,1.85477,11000000.0
2007-01-29 07:23:00,1.85476,1.85505,1.85466,1.85505,7000000.0
2007-01-29 07:24:00,1.85518,1.85536,1.85502,1.85502,9000000.0
2007-01-29 07:25:00,1.85522,1.85537,1.8552,1.85522,8000000.0
2007-01-29 07:26:00,1.85474,1.85479,1.8546,1.8546,7000000.0
2007-01-29 07:27:00,1.85483,1.85486,1.85459,1.85486,7000000.0
2007-01-29 07:28:00,1.85483,1.85496,1.85478,1.85484,7000000.0
2007-01-29 07:29:00,1.85486,1.85509,1.85483,1.85483,8000000.0
2007-01-29 07:30:00,1.85486,1.85507,1.85486,1.85507,8000000.0
2007-01-29 07:31:00,1.85499,1.85501,1.85485,1.85501,7000000.0
2007-01-29 07:33:00,1.85504,1.85504,1.85467,1.85486,8000000.0
2007-01-29 07:34:00,1.8549,1.85503,1.85484,1.85484,11000000.0
2007-01-29 07:36:00,1.85488,1.85493,1.85483,1.85491,7000000.0
2007-01-29 07:37:00,1.85483,1.85492,1.85483,1.85489,7000000.0
2007-01-29 07:38:00,1.85495,1.85495,1.85472,1.85482,11000000.0
2007-01-29 07:39:00,1.85479,1.85501,1.85477,1.85501,7000000.0
2007-01-29 07:40:00,1.8551,1.8551,1.8549,1.8549,8000000.0
2007-01-29 07:41:00,1.85508,1.85522,1.85493,1.85496,9000000.0
2007-01-29 07:42:00,1.8551,1.8551,1.8549,1.85493,11000000.0
2007-01-29 07:43:00,1.85495,1.85498,1.8547,1.85476,7000000.0
2007-01-29 07:44:00,1.85472,1.85472,1.85442,1.85461,7000000.0
2007-01-29 07:45:00,1.85456,1.85456,1.85421,1.85442,7000000.0
2007-01-29 07:46:00,1.85491,1.85493,1.85478,1.85487,7000000.0
2007-01-29 07:47:00,1.85491,1.85493,1.85472,1.8549,7000000.0
2007-01-29 07:48:00,1.85484,1.85506,1.85479,1.85479,8000000.0
2007-01-29 07:49:00,1.85468,1.85476,1.85457,1.85459,8000000.0
2007-01-29 07:50:00,1.85453,1.85453,1.85425,1.85442,7000000.0
2007-01-29 07:51:00,1.85472,1.85525,1.85463,1.85525,8000000.0
2007-01-29 07:52:00,1.85531,1.85535,1.85501,1.85501,10000000.0
2007-01-29 07:53:00,1.85477,1.85477,1.85428,1.8545,11000000.0
2007-01-29 07:54:00,1.85443,1.85443,1.85417,1.85425,9000000.0
2007-01-29 07:55:00,1.8545,1.85478,1.8545,1.85474,9000000.0
2007-01-29 07:56:00,1.85467,1.85488,1.85467,1.85475,9000000.0
2007-01-29 07:57:00,1.85504,1.85522,1.85504,1.85511,7000000.0
2007-01-29 07:58:00,1.85486,1.85486,1.85456,1.85486,7000000.0
2007-01-29 07:59:00,1.8548,1.85495,1.85446,1.85449,7000000.0
2007-01-29 08:01:00,1.85407,1.85411,1.85385,1.85411,10000000.0
2007-01-29 08:02:00,1.85422,1.85448,1.85409,1.85409,7000000.0
2007-01-29 08:03:00,1.85392,1.85405,1.85384,1.85405,8000000.0
2007-01-29 08:04:00,1.85409,1.85429,1.85408,1.85418,8000000.0
2007-01-29 08:05:00,1.85444,1.85461,1.85444,1.85455,8000000.0
2007-01-29 08:06:00,1.85451,1.85455,1.85427,1.85433,9000000.0
2007-01-29 08:07:00,1.8545,1.8545,1.85435,1.85442,7000000.0
2007-01-29 08:08:00,1.85416,1.85432,1.85409,1.85432,7000000.0
2007-01-29 08:09:00,1.8541,1.85425,1.8541,1.85425,7000000.0
2007-01-29 08:10:00,1.85453,1.85461,1.85446,1.85459,7000000.0
2007-01-29 08:11:00,1.85457,1.85481,1.85453,1.85474,8000000.0
2007-01-29 08:12:00,1.85463,1.85518,1.85462,1.85518,9000000.0
2007-01-29 08:13:00,1.85508,1.85516,1.85506,1.85509,7000000.0
2007-01-29 08:15:00,1.85511,1.85511,1.85484,1.85484,8000000.0
2007-01-29 08:16:00,1.85452,1.85462,1.85435,1.85462,11000000.0
2007-01-29 08:18:00,1.85458,1.85472,1.85447,1.85467,9000000.0
2007-01-29 08:20:00,1.85452,1.85469,1.85452,1.85457,8000000.0
2007-01-29 08:21:00,1.85455,1.8546,1.85446,1.85446,8000000.0
2007-01-29 08:22:00,1.85462,1.85462,1.85436,1.85446,8000000.0
2007-01-29 08:23:00,1.85476,1.85501,1.85475,1.85498,7000000.0
2007-01-29 08:24:00,1.85508,1.85511,1.85504,1.85509,7000000.0
2007-01-29 08:25:00,1.85513,1.85529,1.85513,1.85521,8000000.0
2007-01-29 08:26:00,1.85515,1.85515,1.85475,1.85475,7000000.0
2007-01-29 08:27:00,1.85506,1.85506,1.85487,1.85496,10000000.0
2007-01-29 08:28:00,1.8552,1.85524,1.85499,1.855,7000000.0
2007-01-29 08:29:00,1.85505,1.85522,1.85501,1.85514,10000000.0
2007-01-29 08:30:00,1.85521,1.85521,1.85506,1.85508,7000000.0
2007-01-29 08:31:00,1.85532,1.85535,1.85507,1.85513,10000000.0
2007-01-29 08:32:00,1.85519,1.85521,1.85503,1.85517,8000000.0
2007-01-29 08:33:00,1.85505,1.85548,1.85505,1.85548,7000000.0
2007-01-29 08:34:00,1.85548,1.85552,1.85544,1.85549,9000000.0
2007-01-29 08:35:00,1.8554,1.8554,1.85519,1.85522,9000000.0
2007-01-29 08:36:00,1.85524,1.85537,1.85509,1.85527,8000000.0
2007-01-29 08:37:00,1.85527,1.85527,1.85505,1.85507,9000000.0
2007-01-29 08:38:00,1.8553,1.85541,1.85522,1.85541,10000000.0
2007-01-29 08:39:00,1.85537,1.85547,1.85532,1.85535,11000000.0
2007-01-29 08:40:00,1.85514,1.85538,1.8551,1.85538,8000000.0
2007-01-29 08:41:00,1.85536,1.8554,1.85511,1.85539,11000000.0
2007-01-29 08:42:00,1.8552,1.8552,1.85486,1.85493,10000000.0
2007-01-29 08:43:00,1.85532,1.85532,1.85499,1.85504,8000000.0
2007-01-29 08:44:00,1.85511,1.85538,1.8551,1.85522,10000000.0
2007-01-29 08:45:00,1.85481,1.85498,1.85481,1.85492,8000000.0
2007-01-29 08:46:00,1.85489,1.85506,1.85361,1.85497,8000000.0
2007-01-29 08:47:00,1.85508,1.85532,1.85494,1.85532,7000000.0
2007-01-29 08:48:00,1.85589,1.85614,1.85589,1.85601,8000000.0
2007-01-29 08:49:00,1.85623,1.85653,1.85618,1.85631,11000000.0
2007-01-29 08:50:00,1.85622,1.85622,1.85593,1.85595,7000000.0
2007-01-29 08:51:00,1.85587,1.85588,1.85517,1.85517,8000000.0
2007-01-29 08:52:00,1.85533,1.85533,1.85509,1.85509,9000000.0
2007-01-29 08:53:00,1.85493,1.85493,1.85433,1.85473,8000000.0
2007-01-29 08:54:00,1.85497,1.85517,1.85497,1.85517,8000000.0
2007-01-29 08:55:00,1.85533,1.85571,1.85532,1.85571,8000000.0
2007-01-29 08:56:00,1.85566,1.85585,1.85549,1.85585,7000000.0
2007-01-29 08:57:00,1.85611,1.85611,1.85583,1.85595,8000000.0
2007-01-29 08:58:00,1.85588,1.8562,1.85587,1.8562,7000000.0
2007-01-29 08:59:00,1.85629,1.85651,1.85626,1.85651,7000000.0
2007-01-29 09:00:00,1.85649,1.85649,1.85607,1.85607,8000000.0
2007-01-29 09:01:00,1.85605,1.85617,1.85582,1.85617,9000000.0
2007-01-29 09:02:00,1.85627,1.85666,1.85615,1.85666,10000000.0
2007-01-29 09:03:00,1.85632,1.85635,1.85594,1.85594,7000000.0
2007-01-29 09:04:00,1.85562,1.85562,1.85549,1.85561,7000000.0
2007-01-29 09:05:00,1.85553,1.85597,1.85553,1.8559,7000000.0
2007-01-29 09:06:00,1.85585,1.85587,1.85563,1.85587,11000000.0
2007-01-29 09:07:00,1.85595,1.85595,1.85556,1.85564,8000000.0
2007-01-29 09:08:00,1.85573,1.85626,1.8557,1.85626,7000000.0
2007-01-29 09:09:00,1.85622,1.85639,1.85609,1.8562,11000000.0
2007-01-29 09:10:00,1.85602,1.85618,1.85597,1.85618,7000000.0
2007-01-29 09:11:00,1.85627,1.85636,1.85619,1.85634,9000000.0
2007-01-29 09:12:00,1.85639,1.85669,1.85615,1.8563,8000000.0
2007-01-29 09:13:00,1.85611,1.85627,1.85577,1.85577,9000000.0
2007-01-29 09:14:00,1.85577,1.85577,1.85544,1.85559,11000000.0
2007-01-29 09:15:00,1.85565,1.85587,1.85557,1.85563,7000000.0
2007-01-29 09:16:00,1.8556,1.8556,1.85543,1.85549,8000000.0
2007-01-29 09:17:00,1.85545,1.85565,1.85534,1.85536,11000000.0
2007-01-29 09:18:00,1.85533,1.85585,1.85533,1.85584,8000000.0
2007-01-29 09:19:00,1.85568,1.85577,1.85486,1.85486,7000000.0
2007-01-29 09:20:00,1.85482,1.85482,1.85462,1.85466,7000000.0
2007-01-29 09:21:00,1.85482,1.85494,1.85463,1.85463,8000000.0
2007-01-29 09:22:00,1.85453,1.8547,1.85451,1.85464,8000000.0
2007-01-29 09:23:00,1.85467,1.85477,1.85461,1.85477,7000000.0
2007-01-29 09:24:00,1.85472,1.85482,1.85468,1.85473,8000000.0
2007-01-29 09:25:00,1.85454,1.85472,1.85443,1.85472,7000000.0
2007-01-29 09:26:00,1.85487,1.85496,1.85483,1.85489,11000000.0
2007-01-29 09:27:00,1.85473,1.85473,1.85436,1.85473,11000000.0
2007-01-29 09:28:00,1.85454,1.85467,1.85441,1.85456,9000000.0
2007-01-29 09:29:00,1.85476,1.85476,1.85445,1.85464,8000000.0
2007-01-29 09:30:00,1.8546,1.8546,1.85436,1.85445,7000000.0
2007-01-29 09:31:00,1.85403,1.85445,1.85399,1.85399,7000000.0
2007-01-29 09:32:00,1.85385,1.85433,1.8538,1.85433,7000000.0
2007-01-29 09:33:00,1.85468,1.85485,1.85464,1.85481,8000000.0
2007-01-29 09:34:00,1.85464,1.85464,1.8542,1.8542,7000000.0
2007-01-29 09:35:00,1.85411,1.8544,1.85406,1.85412,10000000.0
2007-01-29 09:36:00,1.85406,1.85439,1.85406,1.85431,8000000.0
2007-01-29 09:37:00,1.8544,1.85451,1.85431,1.85451,11000000.0
2007-01-29 09:38:00,1.85463,1.85504,1.85285,1.85487,11000000.0
2007-01-29 09:39:00,1.85465,1.85477,1.85447,1.85477,7000000.0
2007-01-29 09:40:00,1.8546,1.85466,1.85447,1.85447,9000000.0
2007-01-29 09:41:00,1.85454,1.85454,1.85421,1.85422,8000000.0
2007-01-29 09:42:00,1.85389,1.8541,1.8537,1.8541,10000000.0
2007-01-29 09:43:00,1.85427,1.85455,1.85421,1.85455,11000000.0
2007-01-29 09:44:00,1.85449,1.85449,1.8543,1.85438,8000000.0
2007-01-29 09:45:00,1.85441,1.85461,1.85441,1.85453,7000000.0
2007-01-29 09:46:00,1.85479,1.85487,1.85419,1.85447,11000000.0
2007-01-29 09:47:00,1.85466,1.85482,1.85455,1.85455,9000000.0
2007-01-29 09:48:00,1.85427,1.85439,1.85427,1.85427,7000000.0
2007-01-29 09:49:00,1.85401,1.85418,1.85389,1.8541,11000000.0
2007-01-29 09:50:00,1.85439,1.85448,1.85437,1.85448,8000000.0
2007-01-29 09:51:00,1.85438,1.85438,1.85394,1.85398,8000000.0
2007-01-29 09:52:00,1.85345,1.85372,1.85321,1.85372,8000000.0
2007-01-29 09:54:00,1.85376,1.85386,1.85363,1.85363,5000000.0
2007-01-29 09:55:00,1.85359,1.85361,1.85334,1.85341,8000000.0
2007-01-29 09:56:00,1.85331,1.85374,1.85331,1.85358,10000000.0
2007-01-29 09:57:00,1.85346,1.85386,1.85346,1.85386,8000000.0
2007-01-29 09:58:00,1.85402,1.85402,1.85378,1.85378,8000000.0
2007-01-29 09:59:00,1.85382,1.85388,1.85333,1.85333,10000000.0
2007-01-29 10:00:00,1.85365,1.85414,1.85365,1.85406,10000000.0
2007-01-29 10:01:00,1.85395,1.85395,1.85369,1.85392,10000000.0
2007-01-29 10:02:00,1.8544,1.85456,1.85439,1.85439,10000000.0
2007-01-29 10:03:00,1.85409,1.85409,1.85375,1.85392,7000000.0
2007-01-29 10:04:00,1.85416,1.85437,1.85403,1.85434,7000000.0
2007-01-29 10:05:00,1.85412,1.85415,1.85394,1.85394,11000000.0
2007-01-29 10:06:00,1.85392,1.85441,1.85392,1.85441,7000000.0
2007-01-29 10:07:00,1.85424,1.85424,1.85388,1.85404,7000000.0
2007-01-29 10:08:00,1.85414,1.85415,1.85373,1.85373,7000000.0
2007-01-29 10:09:00,1.85396,1.85396,1.85374,1.8538,7000000.0
2007-01-29 10:10:00,1.85382,1.85415,1.85382,1.85415,7000000.0
2007-01-29 10:11:00,1.85437,1.85437,1.85383,1.85383,7000000.0
2007-01-29 10:12:00,1.85377,1.85409,1.85374,1.85402,8000000.0
2007-01-29 10:13:00,1.85396,1.85409,1.8539,1.85409,8000000.0
2007-01-29 10:14:00,1.85423,1.85436,1.85408,1.85436,7000000.0
2007-01-29 10:15:00,1.85432,1.85432,1.85402,1.85416,10000000.0
2007-01-29 10:16:00,1.85438,1.85438,1.85382,1.85382,7000000.0
2007-01-29 10:17:00,1.85382,1.85397,1.85377,1.8539,11000000.0
2007-01-29 10:18:00,1.85371,1.85388,1.85369,1.85378,8000000.0
2007-01-29 10:19:00,1.85405,1.85406,1.85396,1.85398,9000000.0
2007-01-29 10:20:00,1.85346,1.85361,1.85319,1.85361,7000000.0
2007-01-29 10:21:00,1.85381,1.85381,1.85326,1.85326,8000000.0
2007-01-29 10:22:00,1.85286,1.8539,1.85286,1.8539,7000000.0
2007-01-29 10:23:00,1.85372,1.85402,1.85372,1.8539,7000000.0
2007-01-29 10:24:00,1.85408,1.85408,1.85375,1.85401,7000000.0
2007-01-29 10:25:00,1.85383,1.85398,1.85375,1.85375,9000000.0
2007-01-29 10:26:00,1.85374,1.85392,1.85371,1.85384,11000000.0
2007-01-29 10:27:00,1.85377,1.85383,1.85357,1.85383,8000000.0
2007-01-29 10:28:00,1.8535,1.85398,1.8535,1.85398,9000000.0
2007-01-29 10:29:00,1.85417,1.85417,1.85354,1.85368,8000000.0
2007-01-29 10:30:00,1.85358,1.85423,1.85358,1.85394,8000000.0
2007-01-29 10:31:00,1.85342,1.8538,1.85312,1.8538,7000000.0
2007-01-29 10:32:00,1.85335,1.85335,1.85306,1.85324,9000000.0
2007-01-29 10:33:00,1.85312,1.8534,1.85312,1.8534,7000000.0
2007-01-29 10:34:00,1.85333,1.85358,1.85328,1.85358,7000000.0
2007-01-29 10:35:00,1.85374,1.85387,1.85374,1.85386,7000000.0
2007-01-29 10:36:00,1.85384,1.85395,1.85371,1.8538,8000000.0
2007-01-29 10:37:00,1.85361,1.85368,1.8533,1.8533,8000000.0
2007-01-29 10:38:00,1.85376,1.85414,1.85376,1.85414,10000000.0
2007-01-29 10:39:00,1.85407,1.8542,1.85398,1.85398,8000000.0
2007-01-29 10:40:00,1.85392,1.85421,1.85391,1.85421,7000000.0
2007-01-29 10:41:00,1.85394,1.85401,1.85382,1.85382,9000000.0
2007-01-29 10:42:00,1.85391,1.8541,1.8538,1.8538,7000000.0
2007-01-29 10:43:00,1.854,1.85415,1.8538,1.85415,10000000.0
2007-01-29 10:44:00,1.85426,1.85443,1.8542,1.85443,7000000.0
2007-01-29 10:45:00,1.85451,1.85467,1.85449,1.85462,8000000.0
2007-01-29 10:46:00,1.85444,1.85449,1.85422,1.85423,8000000.0
2007-01-29 10:47:00,1.85418,1.85464,1.85418,1.85461,7000000.0
2007-01-29 10:48:00,1.85489,1.85493,1.85469,1.85486,8000000.0
2007-01-29 10:49:00,1.85517,1.85548,1.85517,1.85543,9000000.0
2007-01-29 10:50:00,1.85531,1.85546,1.8551,1.85518,8000000.0
2007-01-29 10:51:00,1.85492,1.85492,1.85434,1.85473,9000000.0
2007-01-29 10:52:00,1.8547,1.85471,1.8544,1.8544,8000000.0
2007-01-29 10:53:00,1.85437,1.8546,1.85437,1.85453,9000000.0
2007-01-29 10:54:00,1.85471,1.85475,1.85466,1.85466,10000000.0
2007-01-29 10:55:00,1.85462,1.85464,1.85452,1.85464,7000000.0
2007-01-29 10:56:00,1.85494,1.85548,1.85327,1.85507,7000000.0
2007-01-29 10:57:00,1.85471,1.85474,1.85452,1.85452,8000000.0
2007-01-29 10:58:00,1.85464,1.85479,1.85459,1.85463,7000000.0
2007-01-29 10:59:00,1.85443,1.85459,1.85427,1.85427,11000000.0
2007-01-29 11:00:00,1.85409,1.85526,1.85364,1.85364,7000000.0
2007-01-29 11:01:00,1.8549,1.85501,1.8548,1.8548,8000000.0
2007-01-29 11:02:00,1.85479,1.85488,1.85476,1.85477,7000000.0
2007-01-29 11:03:00,1.85466,1.85467,1.85433,1.8544,11000000.0
2007-01-29 11:04:00,1.85442,1.85461,1.85441,1.85454,11000000.0
2007-01-29 11:05:00,1.8546,1.85486,1.85452,1.85486,7000000.0
2007-01-29 11:06:00,1.85458,1.85458,1.85411,1.85415,8000000.0
2007-01-29 11:07:00,1.85427,1.85427,1.85352,1.85352,7000000.0
2007-01-29 11:08:00,1.85359,1.85429,1.85359,1.85429,9000000.0
2007-01-29 11:09:00,1.85405,1.85426,1.854,1.85423,8000000.0
2007-01-29 11:10:00,1.85431,1.85444,1.85427,1.85433,8000000.0
2007-01-29 11:11:00,1.85424,1.85427,1.85397,1.85423,10000000.0
2007-01-29 11:13:00,1.8542,1.8542,1.85372,1.85404,11000000.0
2007-01-29 11:14:00,1.85393,1.85402,1.8535,1.8535,11000000.0
2007-01-29 11:15:00,1.85371,1.85371,1.85342,1.85342,7000000.0
2007-01-29 11:16:00,1.8537,1.85404,1.85355,1.85404,7000000.0
2007-01-29 11:17:00,1.85393,1.85407,1.85389,1.85389,7000000.0
2007-01-29 11:18:00,1.85398,1.85398,1.85362,1.85393,10000000.0
2007-01-29 11:19:00,1.85394,1.8542,1.8539,1.8542,11000000.0
2007-01-29 11:20:00,1.85426,1.85427,1.85407,1.85407,8000000.0
2007-01-29 11:21:00,1.85401,1.85425,1.85396,1.85425,7000000.0
2007-01-29 11:22:00,1.85424,1.85424,1.854,1.85415,8000000.0
2007-01-29 11:23:00,1.85394,1.85444,1.85394,1.85444,8000000.0
2007-01-29 11:24:00,1.85449,1.8545,1.85427,1.85429,7000000.0
2007-01-29 11:25:00,1.85453,1.85459,1.85446,1.85448,8000000.0
2007-01-29 11:26:00,1.85446,1.85465,1.85439,1.85465,11000000.0
2007-01-29 11:27:00,1.85474,1.85475,1.85447,1.85457,8000000.0
2007-01-29 11:28:00,1.85453,1.85453,1.85432,1.85437,7000000.0
2007-01-29 11:29:00,1.85418,1.85418,1.85386,1.85392,8000000.0
2007-01-29 11:30:00,1.85358,1.85374,1.85338,1.85374,7000000.0
2007-01-29 11:31:00,1.85395,1.85395,1.85369,1.85369,11000000.0
2007-01-29 11:32:00,1.85375,1.85396,1.85375,1.85383,11000000.0
2007-01-29 11:33:00,1.85373,1.85392,1.8535,1.85392,7000000.0
2007-01-29 11:34:00,1.85369,1.85395,1.85365,1.85395,7000000.0
2007-01-29 11:35:00,1.85399,1.85399,1.8536,1.85362,10000000.0
2007-01-29 11:36:00,1.85324,1.85324,1.85308,1.85308,8000000.0
2007-01-29 11:37:00,1.85321,1.8536,1.85321,1.8535,8000000.0
2007-01-29 11:38:00,1.85338,1.85338,1.85324,1.85324,9000000.0
2007-01-29 11:39:00,1.85313,1.85341,1.85313,1.85324,9000000.0
2007-01-29 11:40:00,1.85328,1.85335,1.85319,1.85335,11000000.0
2007-01-29 11:41:00,1.85367,1.85387,1.85367,1.85387,11000000.0
2007-01-29 11:42:00,1.85376,1.85376,1.85333,1.85373,11000000.0
2007-01-29 11:43:00,1.85383,1.85399,1.85383,1.85387,7000000.0
2007-01-29 11:44:00,1.85409,1.85447,1.85408,1.85447,7000000.0
2007-01-29 11:45:00,1.85444,1.85487,1.85444,1.85487,11000000.0
2007-01-29 11:46:00,1.85468,1.85468,1.85448,1.85451,7000000.0
2007-01-29 11:47:00,1.85459,1.85479,1.85459,1.85473,9000000.0
2007-01-29 11:48:00,1.85487,1.8549,1.8545,1.85457,10000000.0
2007-01-29 11:49:00,1.85493,1.85501,1.85439,1.85439,7000000.0
2007-01-29 11:50:00,1.85398,1.85398,1.85369,1.85372,7000000.0
2007-01-29 11:51:00,1.85377,1.85377,1.85316,1.85327,8000000.0
2007-01-29 11:52:00,1.85335,1.85376,1.85334,1.85351,10000000.0
2007-01-29 11:53:00,1.85345,1.85384,1.85345,1.85359,10000000.0
2007-01-29 11:54:00,1.85353,1.85398,1.85353,1.85398,9000000.0
2007-01-29 11:55:00,1.854,1.854,1.85375,1.85385,8000000.0
2007-01-29 11:56:00,1.8538,1.85384,1.85371,1.85373,11000000.0
2007-01-29 11:57:00,1.85401,1.85412,1.85397,1.85397,8000000.0
2007-01-29 11:58:00,1.85363,1.85384,1.85344,1.85344,9000000.0
2007-01-29 11:59:00,1.85345,1.85359,1.85335,1.85335,7000000.0
2007-01-29 12:00:00,1.85332,1.85332,1.85308,1.85324,7000000.0
2007-01-29 12:01:00,1.85303,1.85352,1.85303,1.85345,10000000.0
2007-01-29 12:02:00,1.85399,1.85399,1.85384,1.85387,10000000.0
2007-01-29 12:03:00,1.85402,1.85449,1.85402,1.85449,7000000.0
2007-01-29 12:04:00,1.85467,1.85467,1.85443,1.85447,9000000.0
2007-01-29 12:05:00,1.85462,1.85496,1.85441,1.85496,11000000.0
2007-01-29 12:06:00,1.85461,1.85482,1.85451,1.85455,7000000.0
2007-01-29 12:07:00,1.85459,1.85513,1.85459,1.85513,7000000.0
2007-01-29 12:08:00,1.85524,1.85551,1.85507,1.85546,9000000.0
2007-01-29 12:09:00,1.85559,1.85572,1.85549,1.85565,8000000.0
2007-01-29 12:10:00,1.85595,1.85595,1.85568,1.85573,8000000.0
2007-01-29 12:11:00,1.85571,1.85605,1.85556,1.85605,7000000.0
2007-01-29 12:12:00,1.85605,1.85616,1.85589,1.85608,7000000.0
2007-01-29 12:13:00,1.85602,1.85602,1.85557,1.85572,10000000.0
2007-01-29 12:14:00,1.85578,1.85612,1.85578,1.85595,8000000.0
2007-01-29 12:15:00,1.8561,1.8561,1.85569,1.85598,8000000.0
2007-01-29 12:16:00,1.85619,1.85648,1.85619,1.85648,8000000.0
2007-01-29 12:17:00,1.8562,1.85638,1.85619,1.85638,8000000.0
2007-01-29 12:19:00,1.85579,1.85612,1.85579,1.85612,9000000.0
2007-01-29 12:20:00,1.85608,1.85609,1.85586,1.85596,10000000.0
2007-01-29 12:22:00,1.85584,1.85651,1.85584,1.85651,8000000.0
2007-01-29 12:23:00,1.85658,1.85672,1.85655,1.8566,7000000.0
2007-01-29 12:24:00,1.85666,1.85666,1.85643,1.85643,7000000.0
2007-01-29 12:25:00,1.85668,1.85686,1.85644,1.85686,9000000.0
2007-01-29 12:26:00,1.85658,1.85671,1.85637,1.85637,8000000.0
2007-01-29 12:27:00,1.85637,1.85656,1.85625,1.85655,10000000.0
2007-01-29 12:28:00,1.85666,1.85685,1.85663,1.85685,9000000.0
2007-01-29 12:29:00,1.85684,1.85689,1.85653,1.8566,9000000.0
2007-01-29 12:31:00,1.85674,1.85674,1.85651,1.85668,11000000.0
2007-01-29 12:32:00,1.85667,1.85667,1.85632,1.85632,7000000.0
2007-01-29 12:33:00,1.85615,1.85641,1.85606,1.85627,7000000.0
2007-01-29 12:34:00,1.85631,1.85652,1.85631,1.85651,7000000.0
2007-01-29 12:35:00,1.85658,1.85666,1.85658,1.85665,8000000.0
2007-01-29 12:36:00,1.85652,1.85652,1.85615,1.85615,8000000.0
2007-01-29 12:37:00,1.85595,1.85617,1.85595,1.85617,9000000.0
2007-01-29 12:38:00,1.85606,1.85665,1.85606,1.85665,8000000.0
2007-01-29 12:40:00,1.85675,1.8569,1.85671,1.8568,7000000.0
2007-01-29 12:41:00,1.85676,1.85676,1.85641,1.85658,8000000.0
2007-01-29 12:42:00,1.85638,1.8564,1.85613,1.85613,9000000.0
2007-01-29 12:43:00,1.85606,1.8564,1.85606,1.85615,9000000.0
2007-01-29 12:44:00,1.85642,1.85657,1.85635,1.85657,8000000.0
2007-01-29 12:45:00,1.85655,1.85655,1.85607,1.85652,10000000.0
2007-01-29 12:46:00,1.85667,1.85683,1.85659,1.85668,9000000.0
2007-01-29 12:48:00,1.85662,1.85691,1.85662,1.85691,11000000.0
2007-01-29 12:49:00,1.8571,1.85724,1.85677,1.85677,7000000.0
2007-01-29 12:50:00,1.85688,1.85706,1.85679,1.85691,7000000.0
2007-01-29 12:51:00,1.85706,1.85713,1.85697,1.85708,8000000.0
2007-01-29 12:52:00,1.85723,1.85731,1.85696,1.85725,11000000.0
2007-01-29 12:53:00,1.85728,1.85728,1.85702,1.85714,8000000.0
2007-01-29 12:54:00,1.85729,1.85744,1.85728,1.85742,7000000.0
2007-01-29 12:55:00,1.85764,1.85806,1.85764,1.85806,8000000.0
2007-01-29 12:56:00,1.85769,1.85769,1.85723,1.85723,7000000.0
2007-01-29 12:57:00,1.8572,1.8573,1.85712,1.8573,7000000.0
2007-01-29 12:58:00,1.85719,1.85719,1.85674,1.85674,8000000.0
2007-01-29 12:59:00,1.8568,1.85693,1.85673,1.85687,7000000.0
2007-01-29 13:00:00,1.857,1.85728,1.85698,1.85724,8000000.0
2007-01-29 13:01:00,1.85691,1.8572,1.85662,1.8572,8000000.0
2007-01-29 13:02:00,1.85738,1.85759,1.85731,1.85759,7000000.0
2007-01-29 13:03:00,1.85765,1.85783,1.85765,1.85783,8000000.0
2007-01-29 13:04:00,1.85755,1.85755,1.85735,1.85753,7000000.0
2007-01-29 13:05:00,1.85748,1.85748,1.85721,1.85721,8000000.0
2007-01-29 13:06:00,1.85699,1.85699,1.85671,1.85683,7000000.0
2007-01-29 13:07:00,1.85677,1.8569,1.85676,1.8569,7000000.0
2007-01-29 13:08:00,1.85688,1.85688,1.8566,1.85667,10000000.0
2007-01-29 13:09:00,1.85672,1.85678,1.85649,1.85655,7000000.0
2007-01-29 13:10:00,1.85671,1.85683,1.85668,1.85682,9000000.0
2007-01-29 13:11:00,1.85689,1.85715,1.85668,1.85715,8000000.0
2007-01-29 13:12:00,1.85693,1.85719,1.85686,1.85712,8000000.0
2007-01-29 13:13:00,1.85713,1.85727,1.85709,1.85709,9000000.0
2007-01-29 13:14:00,1.85758,1.85774,1.85724,1.85724,7000000.0
2007-01-29 13:15:00,1.85731,1.85749,1.8573,1.85749,8000000.0
2007-01-29 13:16:00,1.85791,1.85794,1.85764,1.85772,8000000.0
2007-01-29 13:17:00,1.85769,1.85774,1.85746,1.85774,9000000.0
2007-01-29 13:18:00,1.85785,1.85796,1.85763,1.8577,10000000.0
2007-01-29 13:19:00,1.85779,1.85779,1.85754,1.85778,8000000.0
2007-01-29 13:20:00,1.85791,1.85807,1.85787,1.85807,8000000.0
2007-01-29 13:21:00,1.85796,1.85832,1.85796,1.85832,7000000.0
2007-01-29 13:22:00,1.85815,1.85821,1.8579,1.8582,11000000.0
2007-01-29 13:23:00,1.85812,1.85824,1.85803,1.85804,8000000.0
2007-01-29 13:25:00,1.85798,1.85828,1.85798,1.85828,11000000.0
2007-01-29 13:26:00,1.85905,1.85923,1.85905,1.85917,10000000.0
2007-01-29 13:27:00,1.85902,1.85937,1.85898,1.85898,8000000.0
2007-01-29 13:28:00,1.85863,1.85878,1.85847,1.85847,21000000.0
2007-01-29 13:29:00,1.8587,1.85873,1.85867,1.85873,17000000.0
2007-01-29 13:30:00,1.85873,1.85877,1.8586,1.8586,7000000.0
2007-01-29 13:31:00,1.85877,1.85882,1.8585,1.8585,9000000.0
2007-01-29 13:32:00,1.85852,1.85876,1.85852,1.85871,14000000.0
2007-01-29 13:33:00,1.85866,1.8587,1.85857,1.85857,14000000.0
2007-01-29 13:34:00,1.85851,1.85895,1.85851,1.85876,31000000.0
2007-01-29 13:35:00,1.85883,1.85883,1.85873,1.85873,17000000.0
2007-01-29 13:36:00,1.85874,1.85892,1.85873,1.85891,24000000.0
2007-01-29 13:37:00,1.8591,1.85921,1.85899,1.85921,10000000.0
2007-01-29 13:38:00,1.85917,1.85945,1.85916,1.85945,18000000.0
2007-01-29 13:39:00,1.85932,1.85932,1.85907,1.85927,15000000.0
2007-01-29 13:40:00,1.85929,1.85937,1.8592,1.85927,29000000.0
2007-01-29 13:41:00,1.85919,1.85926,1.85903,1.85903,13000000.0
2007-01-29 13:42:00,1.85852,1.85855,1.85839,1.85855,8000000.0
2007-01-29 13:43:00,1.85856,1.85856,1.8584,1.85848,10000000.0
2007-01-29 13:44:00,1.8585,1.8585,1.85809,1.85816,26000000.0
2007-01-29 13:45:00,1.85793,1.85803,1.85787,1.85792,22000000.0
2007-01-29 13:46:00,1.85786,1.85803,1.85776,1.85777,19000000.0
2007-01-29 13:47:00,1.85787,1.858,1.85787,1.85788,17000000.0
2007-01-29 13:48:00,1.85837,1.85873,1.85837,1.85841,22000000.0
2007-01-29 13:49:00,1.8585,1.8585,1.85819,1.85819,24000000.0
2007-01-29 13:50:00,1.85819,1.85831,1.85819,1.8583,15000000.0
2007-01-29 13:51:00,1.85849,1.85849,1.85757,1.85757,22000000.0
2007-01-29 13:52:00,1.85756,1.85756,1.85726,1.85737,32000000.0
2007-01-29 13:53:00,1.85742,1.85754,1.85731,1.85741,28000000.0
2007-01-29 13:54:00,1.85748,1.85748,1.85713,1.85713,31000000.0
2007-01-29 13:55:00,1.85722,1.85747,1.85722,1.85737,20000000.0
2007-01-29 13:56:00,1.8574,1.85748,1.85725,1.85748,24000000.0
2007-01-29 13:57:00,1.85763,1.85768,1.85753,1.85759,34000000.0
2007-01-29 13:58:00,1.85771,1.85803,1.85771,1.85803,16000000.0
2007-01-29 13:59:00,1.8579,1.85814,1.8579,1.85814,30000000.0
2007-01-29 14:00:00,1.85825,1.85825,1.85778,1.85778,39000000.0
2007-01-29 14:01:00,1.85846,1.85854,1.85834,1.85844,30000000.0
2007-01-29 14:02:00,1.85836,1.85846,1.85826,1.85826,19000000.0
2007-01-29 14:03:00,1.85823,1.85823,1.85811,1.85814,23000000.0
2007-01-29 14:04:00,1.85802,1.85808,1.85786,1.85808,33000000.0
2007-01-29 14:05:00,1.85808,1.85814,1.85808,1.85808,28000000.0
2007-01-29 14:06:00,1.85813,1.85828,1.85805,1.85812,31000000.0
2007-01-29 14:07:00,1.85798,1.85803,1.85766,1.85766,31000000.0
2007-01-29 14:08:00,1.85739,1.85742,1.85725,1.85729,27000000.0
2007-01-29 14:09:00,1.85723,1.85742,1.8572,1.85742,27000000.0
2007-01-29 14:10:00,1.8573,1.85756,1.85726,1.85726,24000000.0
2007-01-29 14:11:00,1.85691,1.85713,1.85686,1.85713,21000000.0
2007-01-29 14:12:00,1.85715,1.85729,1.857,1.85715,22000000.0
2007-01-29 14:13:00,1.85724,1.85724,1.85705,1.85712,13000000.0
2007-01-29 14:14:00,1.85716,1.85731,1.85716,1.85726,21000000.0
2007-01-29 14:15:00,1.85722,1.8573,1.85684,1.85707,25000000.0
2007-01-29 14:16:00,1.85717,1.85775,1.85717,1.85717,26000000.0
2007-01-29 14:17:00,1.85728,1.85728,1.85708,1.85708,32000000.0
2007-01-29 14:18:00,1.85704,1.85727,1.85704,1.85718,27000000.0
2007-01-29 14:19:00,1.85735,1.85753,1.85706,1.85706,35000000.0
2007-01-29 14:20:00,1.85701,1.85713,1.85697,1.85713,32000000.0
2007-01-29 14:21:00,1.85726,1.85747,1.8572,1.85747,39000000.0
2007-01-29 14:22:00,1.8574,1.8574,1.85708,1.85735,22000000.0
2007-01-29 14:23:00,1.8574,1.85755,1.85736,1.85747,40000000.0
2007-01-29 14:24:00,1.85774,1.85774,1.85752,1.85761,10000000.0
2007-01-29 14:25:00,1.85756,1.85756,1.85711,1.85716,35000000.0
2007-01-29 14:26:00,1.85714,1.85734,1.85714,1.85718,18000000.0
2007-01-29 14:27:00,1.85705,1.85722,1.85695,1.85722,28000000.0
2007-01-29 14:28:00,1.85679,1.85679,1.85584,1.85587,21000000.0
2007-01-29 14:29:00,1.85616,1.8565,1.85613,1.85613,16000000.0
2007-01-29 14:30:00,1.85641,1.85673,1.85641,1.85661,25000000.0
2007-01-29 14:31:00,1.85665,1.85665,1.85649,1.85656,26000000.0
2007-01-29 14:32:00,1.85646,1.85659,1.8561,1.8561,32000000.0
2007-01-29 14:33:00,1.85603,1.8561,1.8559,1.8559,20000000.0
2007-01-29 14:34:00,1.85596,1.85636,1.85596,1.85636,25000000.0
2007-01-29 14:36:00,1.85622,1.85643,1.85619,1.85643,11000000.0
2007-01-29 14:37:00,1.85655,1.85655,1.85619,1.85619,41000000.0
2007-01-29 14:38:00,1.85631,1.85631,1.8562,1.85623,54000000.0
2007-01-29 14:39:00,1.85603,1.8561,1.85602,1.8561,36000000.0
2007-01-29 14:40:00,1.85607,1.85609,1.856,1.856,36000000.0
2007-01-29 14:41:00,1.85613,1.85648,1.85613,1.85648,41000000.0
2007-01-29 14:42:00,1.85626,1.85626,1.85605,1.85618,19000000.0
2007-01-29 14:43:00,1.85611,1.85614,1.85606,1.85614,20000000.0
2007-01-29 14:44:00,1.85611,1.85618,1.85609,1.85615,25000000.0
2007-01-29 14:45:00,1.85615,1.85637,1.85603,1.85603,33000000.0
2007-01-29 14:46:00,1.85613,1.85622,1.85611,1.85622,11000000.0
2007-01-29 14:47:00,1.8561,1.85611,1.85603,1.85611,7000000.0
2007-01-29 14:49:00,1.85593,1.85627,1.85592,1.85626,32000000.0
2007-01-29 14:50:00,1.85599,1.85615,1.85584,1.85615,33000000.0
2007-01-29 14:51:00,1.85622,1.8563,1.85609,1.85617,37000000.0
2007-01-29 14:52:00,1.85612,1.85646,1.85612,1.85646,17000000.0
2007-01-29 14:53:00,1.85654,1.85666,1.85654,1.85662,22000000.0
2007-01-29 14:54:00,1.85645,1.85645,1.85629,1.85629,17000000.0
2007-01-29 14:55:00,1.8562,1.8565,1.8562,1.8565,7000000.0
2007-01-29 14:56:00,1.85633,1.85648,1.85633,1.85643,21000000.0
2007-01-29 14:57:00,1.85651,1.85687,1.85651,1.85668,12000000.0
2007-01-29 14:58:00,1.85654,1.85683,1.85627,1.85635,31000000.0
2007-01-29 14:59:00,1.8565,1.8566,1.8565,1.8565,20000000.0
2007-01-29 15:00:00,1.85645,1.85645,1.85627,1.8563,32000000.0
2007-01-29 15:01:00,1.85633,1.85654,1.85628,1.85654,14000000.0
2007-01-29 15:02:00,1.85638,1.85688,1.85636,1.85669,26000000.0
2007-01-29 15:03:00,1.85665,1.85665,1.85642,1.85647,30000000.0
2007-01-29 15:04:00,1.85636,1.85648,1.85624,1.85624,29000000.0
2007-01-29 15:05:00,1.85604,1.85615,1.85596,1.85615,28000000.0
2007-01-29 15:06:00,1.85613,1.85615,1.85601,1.85601,16000000.0
2007-01-29 15:07:00,1.85608,1.85617,1.8558,1.85617,26000000.0
2007-01-29 15:08:00,1.85614,1.8562,1.85581,1.85604,25000000.0
2007-01-29 15:09:00,1.85599,1.85599,1.85556,1.85598,34000000.0
2007-01-29 15:10:00,1.8559,1.85613,1.85576,1.85599,36000000.0
2007-01-29 15:11:00,1.85594,1.85608,1.85586,1.85586,27000000.0
2007-01-29 15:12:00,1.85594,1.8563,1.85594,1.8563,26000000.0
2007-01-29 15:13:00,1.85631,1.85643,1.85622,1.85623,41000000.0
2007-01-29 15:14:00,1.85653,1.85653,1.85634,1.85646,30000000.0
2007-01-29 15:15:00,1.85627,1.85642,1.85588,1.85633,21000000.0
2007-01-29 15:16:00,1.8564,1.8564,1.85624,1.85624,9000000.0
2007-01-29 15:17:00,1.85611,1.85634,1.85587,1.85634,26000000.0
2007-01-29 15:18:00,1.85618,1.85631,1.85603,1.85603,10000000.0
2007-01-29 15:19:00,1.85587,1.85594,1.85587,1.85594,16000000.0
2007-01-29 15:20:00,1.85607,1.85627,1.85607,1.85623,20000000.0
2007-01-29 15:21:00,1.85611,1.85611,1.85556,1.85569,12000000.0
2007-01-29 15:22:00,1.85556,1.85575,1.85539,1.85575,22000000.0
2007-01-29 15:23:00,1.85576,1.85576,1.85542,1.85542,36000000.0
2007-01-29 15:24:00,1.85572,1.85598,1.85572,1.8559,8000000.0
2007-01-29 15:25:00,1.85582,1.85605,1.85582,1.85605,14000000.0
2007-01-29 15:26:00,1.85602,1.85602,1.85581,1.85581,40000000.0
2007-01-29 15:27:00,1.85584,1.85617,1.85584,1.85606,32000000.0
2007-01-29 15:28:00,1.85622,1.85622,1.85546,1.85546,55000000.0
2007-01-29 15:29:00,1.85562,1.85562,1.85359,1.85532,47000000.0
2007-01-29 15:30:00,1.85385,1.85586,1.85313,1.85586,71000000.0
2007-01-29 15:31:00,1.8561,1.8561,1.8557,1.8558,58000000.0
2007-01-29 15:32:00,1.85572,1.85572,1.85555,1.85555,25000000.0
2007-01-29 15:33:00,1.85553,1.85584,1.85553,1.8557,32000000.0
2007-01-29 15:34:00,1.85565,1.85582,1.85561,1.85579,22000000.0
2007-01-29 15:35:00,1.85549,1.85552,1.85516,1.8554,30000000.0
2007-01-29 15:36:00,1.855,1.85512,1.8549,1.85512,23000000.0
2007-01-29 15:37:00,1.85527,1.85595,1.85527,1.85554,24000000.0
2007-01-29 15:38:00,1.85523,1.85554,1.85523,1.8554,61000000.0
2007-01-29 15:39:00,1.85528,1.85536,1.8551,1.85517,40000000.0
2007-01-29 15:40:00,1.8549,1.85528,1.85473,1.85528,37000000.0
2007-01-29 15:41:00,1.85567,1.85567,1.85512,1.8552,43000000.0
2007-01-29 15:42:00,1.85514,1.85552,1.85514,1.85552,41000000.0
2007-01-29 15:43:00,1.85547,1.85572,1.85541,1.85541,30000000.0
2007-01-29 15:44:00,1.85538,1.85549,1.85528,1.85549,29000000.0
2007-01-29 15:45:00,1.85558,1.85587,1.85558,1.85574,36000000.0
2007-01-29 15:46:00,1.85612,1.85631,1.85612,1.85628,24000000.0
2007-01-29 15:47:00,1.85642,1.8567,1.85642,1.85658,31000000.0
2007-01-29 15:48:00,1.85625,1.85653,1.85625,1.8565,33000000.0
2007-01-29 15:49:00,1.85628,1.85635,1.85621,1.85623,25000000.0
2007-01-29 15:50:00,1.85652,1.85658,1.85649,1.85654,11000000.0
2007-01-29 15:51:00,1.85653,1.85655,1.85639,1.85647,37000000.0
2007-01-29 15:52:00,1.85654,1.85659,1.85649,1.85649,23000000.0
2007-01-29 15:53:00,1.85644,1.8566,1.85644,1.8566,15000000.0
2007-01-29 15:54:00,1.85661,1.85678,1.85651,1.85651,26000000.0
2007-01-29 15:55:00,1.85676,1.85677,1.85668,1.8567,33000000.0
2007-01-29 15:56:00,1.8567,1.85688,1.8567,1.85688,6000000.0
2007-01-29 15:57:00,1.85664,1.85695,1.85664,1.85692,34000000.0
2007-01-29 15:58:00,1.85702,1.85711,1.85702,1.85711,24000000.0
2007-01-29 15:59:00,1.85736,1.85736,1.85713,1.8573,23000000.0
2007-01-29 16:00:00,1.85718,1.85718,1.85695,1.85703,51000000.0
2007-01-29 16:01:00,1.85696,1.85696,1.85675,1.85683,31000000.0
2007-01-29 16:02:00,1.85678,1.85681,1.85664,1.85681,29000000.0
2007-01-29 16:03:00,1.85691,1.85705,1.85676,1.85676,51000000.0
2007-01-29 16:04:00,1.85671,1.85671,1.85645,1.85645,38000000.0
2007-01-29 16:05:00,1.85645,1.85647,1.85627,1.85627,37000000.0
2007-01-29 16:06:00,1.85621,1.85653,1.85615,1.85615,33000000.0
2007-01-29 16:07:00,1.85611,1.8563,1.85604,1.8563,37000000.0
2007-01-29 16:08:00,1.85659,1.85662,1.85651,1.85662,37000000.0
2007-01-29 16:09:00,1.85656,1.85667,1.85656,1.8566,44000000.0
2007-01-29 16:10:00,1.85669,1.857,1.85669,1.85678,41000000.0
2007-01-29 16:11:00,1.85636,1.8564,1.85621,1.85621,27000000.0
2007-01-29 16:12:00,1.85623,1.85646,1.85623,1.85645,22000000.0
2007-01-29 16:13:00,1.85624,1.85649,1.85624,1.85649,38000000.0
2007-01-29 16:14:00,1.85656,1.85656,1.85629,1.85629,41000000.0
2007-01-29 16:15:00,1.85617,1.8564,1.85615,1.85637,42000000.0
2007-01-29 16:16:00,1.85611,1.85635,1.856,1.85609,45000000.0
2007-01-29 16:17:00,1.8561,1.85631,1.85596,1.85596,22000000.0
2007-01-29 16:18:00,1.85603,1.85612,1.85587,1.8561,49000000.0
2007-01-29 16:19:00,1.85623,1.8563,1.85614,1.85627,27000000.0
2007-01-29 16:20:00,1.85654,1.85694,1.85654,1.85694,52000000.0
2007-01-29 16:21:00,1.85707,1.85707,1.8567,1.8567,37000000.0
2007-01-29 16:22:00,1.85692,1.857,1.85682,1.85685,50000000.0
2007-01-29 16:23:00,1.85675,1.85677,1.85653,1.85668,48000000.0
2007-01-29 16:24:00,1.85667,1.85667,1.85655,1.85664,44000000.0
2007-01-29 16:25:00,1.85665,1.85666,1.85653,1.8566,28000000.0
2007-01-29 16:26:00,1.85661,1.85673,1.8566,1.85673,41000000.0
2007-01-29 16:27:00,1.8568,1.85692,1.85661,1.85692,46000000.0
2007-01-29 16:28:00,1.85692,1.85708,1.85676,1.85676,34000000.0
2007-01-29 16:29:00,1.85693,1.85693,1.85666,1.85666,24000000.0
2007-01-29 16:30:00,1.85651,1.85654,1.85624,1.85653,43000000.0
2007-01-29 16:31:00,1.85675,1.85772,1.85675,1.85772,36000000.0
2007-01-29 16:32:00,1.85787,1.85794,1.85744,1.85744,34000000.0
2007-01-29 16:33:00,1.8571,1.8571,1.8568,1.8568,41000000.0
2007-01-29 16:34:00,1.85685,1.85715,1.85662,1.85673,29000000.0
2007-01-29 16:35:00,1.85673,1.85704,1.85668,1.85704,53000000.0
2007-01-29 16:36:00,1.85703,1.85703,1.85675,1.85675,43000000.0
2007-01-29 16:37:00,1.85677,1.8568,1.85665,1.85673,56000000.0
2007-01-29 16:38:00,1.8566,1.8566,1.8564,1.85647,34000000.0
2007-01-29 16:39:00,1.85645,1.85658,1.85642,1.85644,43000000.0
2007-01-29 16:40:00,1.85632,1.85632,1.85605,1.85628,63000000.0
2007-01-29 16:41:00,1.85599,1.85627,1.85593,1.85616,44000000.0
2007-01-29 16:42:00,1.85629,1.85629,1.85603,1.85622,57000000.0
2007-01-29 16:43:00,1.85612,1.85646,1.85612,1.85616,20000000.0
2007-01-29 16:44:00,1.85638,1.85638,1.85616,1.85617,34000000.0
2007-01-29 16:45:00,1.85657,1.85684,1.85639,1.85684,41000000.0
2007-01-29 16:46:00,1.85694,1.85699,1.85674,1.85685,59000000.0
2007-01-29 16:47:00,1.85653,1.85653,1.85604,1.85604,55000000.0
2007-01-29 16:48:00,1.85642,1.85705,1.85642,1.85688,46000000.0
2007-01-29 16:49:00,1.85686,1.85692,1.85677,1.85692,35000000.0
2007-01-29 16:50:00,1.85691,1.85691,1.85647,1.85647,45000000.0
2007-01-29 16:51:00,1.85647,1.85647,1.8558,1.8558,30000000.0
2007-01-29 16:52:00,1.8557,1.85575,1.85564,1.85564,30000000.0
2007-01-29 16:53:00,1.85546,1.85629,1.85546,1.85622,19000000.0
2007-01-29 16:54:00,1.8563,1.8563,1.85587,1.85591,18000000.0
2007-01-29 16:55:00,1.85626,1.85668,1.85626,1.85668,40000000.0
2007-01-29 16:56:00,1.85671,1.85671,1.85639,1.85639,37000000.0
2007-01-29 16:57:00,1.85642,1.85649,1.85634,1.85646,17000000.0
2007-01-29 16:58:00,1.85724,1.85731,1.85699,1.85699,45000000.0
2007-01-29 16:59:00,1.85679,1.85702,1.85676,1.85676,39000000.0
2007-01-29 17:00:00,1.85674,1.85674,1.85637,1.85638,47000000.0
2007-01-29 17:01:00,1.85641,1.85654,1.85613,1.85654,26000000.0
2007-01-29 17:02:00,1.85611,1.85623,1.85584,1.85592,33000000.0
2007-01-29 17:03:00,1.85593,1.85665,1.85593,1.85665,33000000.0
2007-01-29 17:04:00,1.85644,1.85644,1.85616,1.85635,37000000.0
2007-01-29 17:05:00,1.85617,1.85622,1.85605,1.85613,35000000.0
2007-01-29 17:06:00,1.85601,1.85602,1.85581,1.85602,46000000.0
2007-01-29 17:07:00,1.85612,1.85639,1.85609,1.85636,33000000.0
2007-01-29 17:08:00,1.85671,1.85671,1.85632,1.85632,45000000.0
2007-01-29 17:09:00,1.85648,1.85665,1.85626,1.85665,47000000.0
2007-01-29 17:10:00,1.85661,1.85668,1.85644,1.85648,9000000.0
2007-01-29 17:11:00,1.85643,1.85644,1.85626,1.85635,44000000.0
2007-01-29 17:12:00,1.85659,1.85659,1.85615,1.85631,23000000.0
2007-01-29 17:13:00,1.85659,1.85664,1.85644,1.85656,35000000.0
2007-01-29 17:14:00,1.85661,1.8567,1.85654,1.85669,27000000.0
2007-01-29 17:15:00,1.85679,1.85702,1.85671,1.85671,26000000.0
2007-01-29 17:16:00,1.8566,1.8566,1.85643,1.85649,27000000.0
2007-01-29 17:17:00,1.85655,1.85662,1.8565,1.85653,38000000.0
2007-01-29 17:18:00,1.85664,1.85664,1.85641,1.85641,29000000.0
2007-01-29 17:19:00,1.85624,1.85628,1.85622,1.85624,19000000.0
2007-01-29 17:20:00,1.8562,1.85627,1.85617,1.85622,29000000.0
2007-01-29 17:21:00,1.85647,1.85649,1.85635,1.85646,26000000.0
2007-01-29 17:22:00,1.85603,1.85617,1.85577,1.85617,30000000.0
2007-01-29 17:23:00,1.85626,1.85637,1.85625,1.85637,32000000.0
2007-01-29 17:24:00,1.85653,1.85666,1.85645,1.85653,23000000.0
2007-01-29 17:25:00,1.85661,1.85661,1.85638,1.8566,20000000.0
2007-01-29 17:26:00,1.85665,1.85667,1.85647,1.85663,18000000.0
2007-01-29 17:27:00,1.85651,1.85651,1.85618,1.85628,44000000.0
2007-01-29 17:28:00,1.85619,1.85668,1.85619,1.85664,39000000.0
2007-01-29 17:29:00,1.8568,1.85686,1.85652,1.85686,36000000.0
2007-01-29 17:30:00,1.85691,1.85696,1.85681,1.85694,61000000.0
2007-01-29 17:31:00,1.85681,1.85686,1.85667,1.85682,62000000.0
2007-01-29 17:32:00,1.85674,1.85674,1.85657,1.85664,54000000.0
2007-01-29 17:33:00,1.85664,1.85671,1.8565,1.8565,64000000.0
2007-01-29 17:34:00,1.85662,1.85662,1.85639,1.85655,60000000.0
2007-01-29 17:35:00,1.8565,1.8565,1.85617,1.85632,43000000.0
2007-01-29 17:36:00,1.85636,1.85636,1.85625,1.85626,58000000.0
2007-01-29 17:37:00,1.85629,1.85653,1.85627,1.85643,47000000.0
2007-01-29 17:38:00,1.85628,1.85633,1.85613,1.85616,44000000.0
2007-01-29 17:39:00,1.85646,1.85652,1.85644,1.85651,41000000.0
2007-01-29 17:40:00,1.85651,1.85663,1.85648,1.85651,59000000.0
2007-01-29 17:41:00,1.85654,1.85665,1.85642,1.85648,50000000.0
2007-01-29 17:42:00,1.85633,1.85642,1.85621,1.85621,37000000.0
2007-01-29 17:43:00,1.85646,1.85646,1.85622,1.85622,33000000.0
2007-01-29 17:44:00,1.85614,1.8566,1.85614,1.8566,46000000.0
2007-01-29 17:45:00,1.85645,1.85645,1.85616,1.85616,49000000.0
2007-01-29 17:46:00,1.85617,1.85651,1.85617,1.85651,56000000.0
2007-01-29 17:47:00,1.85642,1.85662,1.85625,1.85626,65000000.0
2007-01-29 17:48:00,1.85607,1.85607,1.85583,1.85583,61000000.0
2007-01-29 17:49:00,1.85558,1.85571,1.8554,1.85548,72000000.0
2007-01-29 17:50:00,1.85556,1.85564,1.85531,1.85564,53000000.0
2007-01-29 17:51:00,1.85577,1.85578,1.85556,1.8557,54000000.0
2007-01-29 17:52:00,1.85558,1.85565,1.85547,1.85549,51000000.0
2007-01-29 17:53:00,1.85604,1.85646,1.85588,1.85646,42000000.0
2007-01-29 17:54:00,1.85677,1.85677,1.85643,1.85643,32000000.0
2007-01-29 17:55:00,1.8564,1.8565,1.8564,1.8565,32000000.0
2007-01-29 17:56:00,1.85661,1.85668,1.8564,1.8564,47000000.0
2007-01-29 17:57:00,1.85595,1.85603,1.85571,1.85571,34000000.0
2007-01-29 17:58:00,1.85571,1.85579,1.85556,1.85556,44000000.0
2007-01-29 17:59:00,1.85543,1.8557,1.85538,1.8557,39000000.0
2007-01-29 18:00:00,1.8555,1.85562,1.85547,1.85562,32000000.0
2007-01-29 18:01:00,1.8557,1.85577,1.85568,1.85574,52000000.0
2007-01-29 18:02:00,1.85564,1.85564,1.85549,1.85549,30000000.0
2007-01-29 18:03:00,1.85548,1.8557,1.8554,1.8557,38000000.0
2007-01-29 18:04:00,1.85562,1.85572,1.85551,1.85572,38000000.0
2007-01-29 18:06:00,1.85547,1.85555,1.85546,1.85555,32000000.0
2007-01-29 18:07:00,1.85558,1.85567,1.85542,1.85567,38000000.0
2007-01-29 18:08:00,1.85575,1.85597,1.85575,1.85594,56000000.0
2007-01-29 18:09:00,1.85609,1.85609,1.85531,1.85531,34000000.0
2007-01-29 18:10:00,1.85508,1.85543,1.85503,1.85543,26000000.0
2007-01-29 18:11:00,1.85544,1.85544,1.85518,1.85518,34000000.0
2007-01-29 18:12:00,1.85543,1.85573,1.85539,1.85573,24000000.0
2007-01-29 18:13:00,1.85556,1.85566,1.85551,1.85565,30000000.0
2007-01-29 18:14:00,1.85548,1.85548,1.85524,1.85528,22000000.0
2007-01-29 18:15:00,1.85514,1.85529,1.85488,1.85529,21000000.0
2007-01-29 18:16:00,1.85508,1.85524,1.85487,1.85524,66000000.0
2007-01-29 18:17:00,1.85523,1.85523,1.85499,1.85505,60000000.0
2007-01-29 18:18:00,1.85495,1.85526,1.85495,1.85526,33000000.0
2007-01-29 18:19:00,1.85506,1.85533,1.85506,1.85523,46000000.0
2007-01-29 18:20:00,1.85527,1.85546,1.85522,1.85546,61000000.0
2007-01-29 18:21:00,1.8553,1.8553,1.85524,1.8553,37000000.0
2007-01-29 18:22:00,1.85517,1.85529,1.85507,1.85529,49000000.0
2007-01-29 18:23:00,1.85521,1.85521,1.85433,1.85433,34000000.0
2007-01-29 18:24:00,1.85397,1.85413,1.85268,1.85268,47000000.0
2007-01-29 18:25:00,1.85239,1.85247,1.85229,1.85237,31000000.0
2007-01-29 18:26:00,1.85193,1.85193,1.85162,1.85186,43000000.0
2007-01-29 18:27:00,1.85195,1.85225,1.85195,1.8521,35000000.0
2007-01-29 18:28:00,1.8521,1.85215,1.85178,1.85215,18000000.0
2007-01-29 18:29:00,1.85272,1.85294,1.85272,1.85288,24000000.0
2007-01-29 18:30:00,1.8529,1.8529,1.85238,1.85238,32000000.0
2007-01-29 18:31:00,1.85277,1.85277,1.85238,1.85238,46000000.0
2007-01-29 18:32:00,1.85228,1.85234,1.85205,1.85234,55000000.0
2007-01-29 18:33:00,1.85234,1.85234,1.85189,1.85198,29000000.0
2007-01-29 18:34:00,1.85204,1.85333,1.85204,1.85333,32000000.0
2007-01-29 18:35:00,1.85357,1.85372,1.85348,1.85357,47000000.0
2007-01-29 18:36:00,1.8535,1.8535,1.85312,1.85341,65000000.0
2007-01-29 18:37:00,1.85318,1.85336,1.85313,1.85327,63000000.0
2007-01-29 18:38:00,1.85376,1.85376,1.85347,1.85347,61000000.0
2007-01-29 18:39:00,1.85342,1.85348,1.85312,1.85319,37000000.0
2007-01-29 18:40:00,1.85352,1.85363,1.85327,1.85363,52000000.0
2007-01-29 18:41:00,1.85352,1.85374,1.85333,1.85374,68000000.0
2007-01-29 18:42:00,1.85406,1.8541,1.8538,1.85398,40000000.0
2007-01-29 18:43:00,1.85397,1.85402,1.85397,1.85402,39000000.0
2007-01-29 18:44:00,1.85414,1.85442,1.85414,1.85426,33000000.0
2007-01-29 18:45:00,1.85434,1.85475,1.85434,1.85475,57000000.0
2007-01-29 18:46:00,1.85475,1.85501,1.85461,1.85501,61000000.0
2007-01-29 18:47:00,1.85508,1.85508,1.85499,1.85502,41000000.0
2007-01-29 18:48:00,1.85506,1.8553,1.85506,1.85507,26000000.0
2007-01-29 18:49:00,1.85494,1.85499,1.85479,1.85487,31000000.0
2007-01-29 18:50:00,1.85498,1.85517,1.85494,1.85508,37000000.0
2007-01-29 18:51:00,1.85495,1.8556,1.85495,1.8556,17000000.0
2007-01-29 18:52:00,1.85584,1.85593,1.85572,1.85593,33000000.0
2007-01-29 18:53:00,1.85574,1.85589,1.85537,1.85574,31000000.0
2007-01-29 18:54:00,1.85576,1.85576,1.85549,1.85556,11000000.0
2007-01-29 18:55:00,1.85559,1.85578,1.8555,1.8555,22000000.0
2007-01-29 18:56:00,1.85542,1.85556,1.85537,1.85543,16000000.0
2007-01-29 18:57:00,1.85535,1.85578,1.85535,1.85578,15000000.0
2007-01-29 18:58:00,1.85557,1.85583,1.85557,1.85583,19000000.0
2007-01-29 18:59:00,1.85607,1.85619,1.8559,1.85604,26000000.0
2007-01-29 19:00:00,1.85616,1.85682,1.85616,1.85682,12000000.0
2007-01-29 19:01:00,1.8581,1.85855,1.8581,1.85853,18000000.0
2007-01-29 19:02:00,1.85855,1.85863,1.85835,1.85838,23000000.0
2007-01-29 19:03:00,1.85811,1.85853,1.85811,1.85853,21000000.0
2007-01-29 19:04:00,1.85873,1.85935,1.85873,1.85935,55000000.0
2007-01-29 19:05:00,1.85969,1.86004,1.85969,1.85987,42000000.0
2007-01-29 19:06:00,1.85897,1.85897,1.85784,1.85784,63000000.0
2007-01-29 19:07:00,1.85802,1.85827,1.85801,1.85803,39000000.0
2007-01-29 19:08:00,1.85806,1.85806,1.85797,1.85802,32000000.0
2007-01-29 19:09:00,1.85831,1.85831,1.85766,1.85794,56000000.0
2007-01-29 19:10:00,1.85793,1.85814,1.85791,1.85814,27000000.0
2007-01-29 19:11:00,1.85808,1.85822,1.85799,1.85822,36000000.0
2007-01-29 19:12:00,1.85812,1.85812,1.85797,1.85797,25000000.0
2007-01-29 19:13:00,1.858,1.85828,1.858,1.85828,23000000.0
2007-01-29 19:14:00,1.85833,1.85861,1.85833,1.85837,37000000.0
2007-01-29 19:15:00,1.85843,1.85857,1.85841,1.85847,17000000.0
2007-01-29 19:16:00,1.85835,1.85835,1.85824,1.85835,23000000.0
2007-01-29 19:17:00,1.85829,1.85829,1.85823,1.85827,17000000.0
2007-01-29 19:18:00,1.8583,1.8583,1.85786,1.85786,30000000.0
2007-01-29 19:19:00,1.8578,1.85818,1.8578,1.85798,36000000.0
2007-01-29 19:20:00,1.85832,1.85866,1.85832,1.85865,23000000.0
2007-01-29 19:21:00,1.85871,1.85883,1.8587,1.85881,21000000.0
2007-01-29 19:22:00,1.85885,1.85907,1.85853,1.85853,25000000.0
2007-01-29 19:23:00,1.85869,1.85923,1.85869,1.85903,12000000.0
2007-01-29 19:24:00,1.85921,1.85921,1.8589,1.85908,39000000.0
2007-01-29 19:25:00,1.85912,1.85946,1.85911,1.85946,49000000.0
2007-01-29 19:26:00,1.85947,1.85947,1.85933,1.85937,48000000.0
2007-01-29 19:27:00,1.85938,1.8595,1.85925,1.8595,51000000.0
2007-01-29 19:28:00,1.85919,1.85919,1.85899,1.85899,40000000.0
2007-01-29 19:29:00,1.85892,1.85892,1.85848,1.85851,28000000.0
2007-01-29 19:30:00,1.85869,1.85881,1.85848,1.85853,32000000.0
2007-01-29 19:31:00,1.85882,1.85935,1.85882,1.85929,28000000.0
2007-01-29 19:32:00,1.8593,1.8593,1.85902,1.85903,31000000.0
2007-01-29 19:33:00,1.85889,1.85933,1.85884,1.85911,14000000.0
2007-01-29 19:34:00,1.85938,1.85951,1.85918,1.85948,49000000.0
2007-01-29 19:35:00,1.85938,1.85979,1.85938,1.85979,28000000.0
2007-01-29 19:36:00,1.85982,1.85982,1.85963,1.8598,16000000.0
2007-01-29 19:37:00,1.85993,1.85993,1.85922,1.85922,26000000.0
2007-01-29 19:38:00,1.85934,1.85949,1.8593,1.85946,8000000.0
2007-01-29 19:39:00,1.85951,1.85959,1.85925,1.85959,13000000.0
2007-01-29 19:40:00,1.85943,1.85961,1.85917,1.85917,16000000.0
2007-01-29 19:41:00,1.85927,1.85944,1.85919,1.85944,17000000.0
2007-01-29 19:42:00,1.85947,1.85963,1.85943,1.85954,19000000.0
2007-01-29 19:43:00,1.85917,1.85917,1.85895,1.85915,21000000.0
2007-01-29 19:44:00,1.85917,1.85935,1.85916,1.85921,21000000.0
2007-01-29 19:45:00,1.85931,1.85944,1.85909,1.85924,33000000.0
2007-01-29 19:46:00,1.85921,1.85942,1.85907,1.85907,18000000.0
2007-01-29 19:47:00,1.85911,1.85938,1.85911,1.85938,22000000.0
2007-01-29 19:48:00,1.85966,1.85983,1.8596,1.85982,18000000.0
2007-01-29 19:49:00,1.85991,1.86005,1.85991,1.85999,27000000.0
2007-01-29 19:50:00,1.86007,1.86007,1.85998,1.86005,23000000.0
2007-01-29 19:52:00,1.86011,1.86017,1.8601,1.86014,15000000.0
2007-01-29 19:53:00,1.85991,1.86007,1.85986,1.85986,21000000.0
2007-01-29 19:54:00,1.85984,1.85999,1.85952,1.85952,9000000.0
2007-01-29 19:55:00,1.85917,1.85928,1.85891,1.85928,30000000.0
2007-01-29 19:56:00,1.85948,1.86002,1.85936,1.86002,20000000.0
2007-01-29 19:57:00,1.86024,1.86036,1.86006,1.86036,12000000.0
2007-01-29 19:58:00,1.86049,1.86049,1.86041,1.86044,13000000.0
2007-01-29 19:59:00,1.86015,1.86033,1.86007,1.86033,31000000.0
2007-01-29 20:00:00,1.85992,1.86007,1.85985,1.85985,23000000.0
2007-01-29 20:01:00,1.85986,1.86015,1.85985,1.86015,13000000.0
2007-01-29 20:02:00,1.86015,1.86015,1.85983,1.86011,20000000.0
2007-01-29 20:03:00,1.86018,1.8603,1.85994,1.8603,18000000.0
2007-01-29 20:04:00,1.86022,1.86032,1.85997,1.86007,27000000.0
2007-01-29 20:05:00,1.85998,1.86018,1.85994,1.86018,23000000.0
2007-01-29 20:06:00,1.86017,1.86017,1.86002,1.86008,13000000.0
2007-01-29 20:07:00,1.86012,1.86012,1.85983,1.85985,29000000.0
2007-01-29 20:08:00,1.86019,1.86035,1.86003,1.86003,15000000.0
2007-01-29 20:09:00,1.86007,1.86023,1.86006,1.86023,17000000.0
2007-01-29 20:10:00,1.86032,1.86045,1.86019,1.86042,8000000.0
2007-01-29 20:11:00,1.86031,1.86038,1.86012,1.86012,10000000.0
2007-01-29 20:12:00,1.86007,1.86044,1.86007,1.86044,15000000.0
2007-01-29 20:13:00,1.8605,1.86063,1.86034,1.8605,17000000.0
2007-01-29 20:14:00,1.86031,1.86058,1.86031,1.86056,15000000.0
2007-01-29 20:15:00,1.86067,1.86067,1.86033,1.86038,10000000.0
2007-01-29 20:16:00,1.86023,1.86034,1.8602,1.86033,22000000.0
2007-01-29 20:17:00,1.86031,1.86033,1.85981,1.86015,7000000.0
2007-01-29 20:19:00,1.86042,1.86042,1.86012,1.86012,9000000.0
2007-01-29 20:20:00,1.86012,1.86031,1.86009,1.86023,14000000.0
2007-01-29 20:21:00,1.86068,1.86069,1.8604,1.8604,7000000.0
2007-01-29 20:22:00,1.86056,1.86116,1.86056,1.86116,12000000.0
2007-01-29 20:23:00,1.86141,1.86156,1.86141,1.86144,8000000.0
2007-01-29 20:24:00,1.8612,1.86133,1.86114,1.86121,15000000.0
2007-01-29 20:25:00,1.86122,1.86126,1.86099,1.86099,16000000.0
2007-01-29 20:26:00,1.86104,1.86132,1.861,1.86105,22000000.0
2007-01-29 20:27:00,1.86088,1.86133,1.86088,1.86133,11000000.0
2007-01-29 20:28:00,1.86142,1.86158,1.86142,1.86146,7000000.0
2007-01-29 20:29:00,1.86102,1.86114,1.86095,1.86097,20000000.0
2007-01-29 20:30:00,1.86119,1.86134,1.86102,1.86103,27000000.0
2007-01-29 20:32:00,1.86131,1.8614,1.86125,1.86126,20000000.0
2007-01-29 20:33:00,1.86135,1.86138,1.86119,1.8613,14000000.0
2007-01-29 20:35:00,1.86107,1.8611,1.86098,1.86104,23000000.0
2007-01-29 20:36:00,1.86115,1.86129,1.86115,1.86115,11000000.0
2007-01-29 20:37:00,1.86101,1.86143,1.86101,1.86143,7000000.0
2007-01-29 20:38:00,1.86146,1.86151,1.86124,1.86125,10000000.0
2007-01-29 20:39:00,1.86114,1.86121,1.86103,1.86103,9000000.0
2007-01-29 20:40:00,1.86132,1.86134,1.86119,1.8612,8000000.0
2007-01-29 20:41:00,1.86173,1.86254,1.86173,1.86254,8000000.0
2007-01-29 20:42:00,1.86263,1.8627,1.86249,1.86249,15000000.0
2007-01-29 20:43:00,1.86254,1.86254,1.86247,1.86254,12000000.0
2007-01-29 20:44:00,1.86248,1.8625,1.86232,1.8625,7000000.0
2007-01-29 20:45:00,1.86249,1.86249,1.86221,1.86226,12000000.0
2007-01-29 20:46:00,1.86224,1.86248,1.86217,1.86248,9000000.0
2007-01-29 20:47:00,1.86252,1.86263,1.86248,1.86248,11000000.0
2007-01-29 20:48:00,1.86261,1.86261,1.86242,1.86253,11000000.0
2007-01-29 20:49:00,1.86278,1.86291,1.86272,1.8629,18000000.0
2007-01-29 20:50:00,1.86271,1.86287,1.86271,1.86278,7000000.0
2007-01-29 20:51:00,1.86271,1.86271,1.86246,1.86248,18000000.0
2007-01-29 20:52:00,1.86237,1.86238,1.86221,1.86221,15000000.0
2007-01-29 20:53:00,1.862,1.86217,1.86191,1.86198,8000000.0
2007-01-29 20:54:00,1.86177,1.8622,1.86177,1.8622,10000000.0
2007-01-29 20:55:00,1.86246,1.86278,1.86246,1.86249,5000000.0
2007-01-29 20:56:00,1.86236,1.86249,1.86236,1.86246,8000000.0
2007-01-29 20:57:00,1.86269,1.86272,1.8624,1.8624,18000000.0
2007-01-29 20:58:00,1.86229,1.86267,1.86225,1.86267,14000000.0
2007-01-29 20:59:00,1.86276,1.86289,1.86274,1.86274,8000000.0
2007-01-29 21:00:00,1.86257,1.86286,1.86255,1.86286,7000000.0
2007-01-29 21:01:00,1.86266,1.86293,1.86251,1.86293,16000000.0
2007-01-29 21:02:00,1.86296,1.86408,1.86296,1.86408,8000000.0
2007-01-29 21:03:00,1.86424,1.86424,1.86382,1.86402,13000000.0
2007-01-29 21:04:00,1.86373,1.86428,1.86373,1.86419,8000000.0
2007-01-29 21:05:00,1.86423,1.86423,1.86407,1.86409,11000000.0
2007-01-29 21:06:00,1.86395,1.864,1.86384,1.86385,8000000.0
2007-01-29 21:07:00,1.86375,1.86382,1.86365,1.8637,7000000.0
2007-01-29 21:08:00,1.86376,1.86404,1.86373,1.86404,11000000.0
2007-01-29 21:09:00,1.86407,1.86441,1.86407,1.86441,9000000.0
2007-01-29 21:10:00,1.86434,1.86448,1.8643,1.86433,10000000.0
2007-01-29 21:11:00,1.86413,1.86438,1.86413,1.86437,8000000.0
2007-01-29 21:12:00,1.8643,1.86445,1.86255,1.86445,10000000.0
2007-01-29 21:14:00,1.86449,1.86449,1.86436,1.86441,7000000.0
2007-01-29 21:15:00,1.86419,1.86433,1.86408,1.86429,11000000.0
2007-01-29 21:16:00,1.86448,1.86474,1.86448,1.86471,9000000.0
2007-01-29 21:17:00,1.8647,1.86472,1.86455,1.86457,7000000.0
2007-01-29 21:18:00,1.86447,1.86456,1.86447,1.86449,7000000.0
2007-01-29 21:19:00,1.86449,1.86472,1.86449,1.86463,8000000.0
2007-01-29 21:20:00,1.86475,1.86477,1.86471,1.86473,12000000.0
2007-01-29 21:21:00,1.86467,1.86467,1.86445,1.86454,8000000.0
2007-01-29 21:22:00,1.86464,1.86466,1.86456,1.86466,7000000.0
2007-01-29 21:24:00,1.86461,1.86461,1.86412,1.86412,11000000.0
2007-01-29 21:25:00,1.86377,1.86377,1.86349,1.86356,6000000.0
2007-01-29 21:26:00,1.8636,1.86377,1.8636,1.86365,5000000.0
2007-01-29 21:27:00,1.86372,1.86376,1.86366,1.86366,6000000.0
2007-01-29 21:28:00,1.8635,1.86352,1.86328,1.86352,20000000.0
2007-01-29 21:29:00,1.86359,1.86379,1.86356,1.86379,8000000.0
2007-01-29 21:30:00,1.86377,1.86377,1.86357,1.86357,9000000.0
2007-01-29 21:31:00,1.86345,1.86362,1.86337,1.8636,8000000.0
2007-01-29 21:32:00,1.86361,1.86361,1.86327,1.86327,7000000.0
2007-01-29 21:33:00,1.86349,1.86357,1.86303,1.86303,6000000.0
2007-01-29 21:34:00,1.86295,1.8636,1.86295,1.8636,10000000.0
2007-01-29 21:35:00,1.8637,1.8637,1.86356,1.86367,11000000.0
2007-01-29 21:36:00,1.86366,1.86366,1.86292,1.86305,11000000.0
2007-01-29 21:37:00,1.86348,1.86366,1.86344,1.86366,11000000.0
2007-01-29 21:38:00,1.86369,1.86369,1.86324,1.86342,26000000.0
2007-01-29 21:39:00,1.86321,1.86321,1.86291,1.86317,18000000.0
2007-01-29 21:40:00,1.86322,1.86331,1.86315,1.86323,12000000.0
2007-01-29 21:41:00,1.86325,1.86329,1.86303,1.8632,7000000.0
2007-01-29 21:42:00,1.86323,1.86328,1.86291,1.86291,7000000.0
2007-01-29 21:43:00,1.86292,1.86322,1.86292,1.86322,11000000.0
2007-01-29 21:44:00,1.86325,1.86325,1.86309,1.86325,18000000.0
2007-01-29 21:45:00,1.86313,1.86327,1.86313,1.86323,7000000.0
2007-01-29 21:46:00,1.86325,1.86325,1.86308,1.86308,3000000.0
2007-01-29 21:48:00,1.86299,1.86299,1.86286,1.86287,7000000.0
2007-01-29 21:50:00,1.86289,1.86293,1.86287,1.86292,10000000.0
2007-01-29 21:51:00,1.8629,1.8629,1.86274,1.86283,7000000.0
2007-01-29 21:52:00,1.86271,1.86271,1.86251,1.8626,7000000.0
2007-01-29 21:53:00,1.8623,1.86286,1.8623,1.86274,8000000.0
2007-01-29 21:54:00,1.863,1.863,1.86275,1.86275,9000000.0
2007-01-29 21:55:00,1.86298,1.86298,1.86286,1.86292,11000000.0
2007-01-29 21:56:00,1.86288,1.86288,1.86273,1.86273,6000000.0
2007-01-29 21:57:00,1.86252,1.86283,1.86252,1.86266,13000000.0
2007-01-29 21:58:00,1.86299,1.86302,1.86281,1.86302,6000000.0
2007-01-29 21:59:00,1.86326,1.86331,1.86303,1.86303,25000000.0
2007-01-29 22:00:00,1.86313,1.86321,1.86284,1.86284,12000000.0
2007-01-29 22:01:00,1.86286,1.86286,1.86271,1.86271,6000000.0
2007-01-29 22:02:00,1.86257,1.86266,1.8625,1.8625,11000000.0
2007-01-29 22:03:00,1.8619,1.86214,1.8619,1.86214,9000000.0
2007-01-29 22:04:00,1.86228,1.86228,1.86188,1.86188,11000000.0
2007-01-29 22:05:00,1.86211,1.86232,1.86211,1.86232,5000000.0
2007-01-29 22:06:00,1.86227,1.86237,1.86218,1.86228,8000000.0
2007-01-29 22:07:00,1.8621,1.8621,1.86202,1.86203,15000000.0
2007-01-29 22:08:00,1.86216,1.86223,1.8621,1.86223,6000000.0
2007-01-29 22:09:00,1.86204,1.86205,1.86191,1.86191,13000000.0
2007-01-29 22:11:00,1.86227,1.86257,1.86227,1.86257,8000000.0
2007-01-29 22:12:00,1.86241,1.86241,1.86222,1.86222,15000000.0
2007-01-29 22:13:00,1.86214,1.86245,1.86214,1.86232,10000000.0
2007-01-29 22:14:00,1.86232,1.86257,1.86232,1.86256,13000000.0
2007-01-29 22:15:00,1.8628,1.8629,1.86279,1.86279,7000000.0
2007-01-29 22:16:00,1.86261,1.86292,1.86261,1.86292,8000000.0
2007-01-29 22:17:00,1.8627,1.86273,1.86251,1.86251,16000000.0
2007-01-29 22:18:00,1.8626,1.86262,1.86249,1.86262,5000000.0
2007-01-29 22:19:00,1.86288,1.86288,1.86265,1.86265,6000000.0
2007-01-29 22:20:00,1.86248,1.86287,1.86218,1.86287,7000000.0
2007-01-29 22:21:00,1.86275,1.86275,1.8626,1.86268,11000000.0
2007-01-29 22:22:00,1.86251,1.86281,1.86251,1.86281,8000000.0
2007-01-29 22:23:00,1.86276,1.86279,1.86273,1.86279,15000000.0
2007-01-29 22:24:00,1.86275,1.86288,1.86271,1.86271,10000000.0
2007-01-29 22:25:00,1.86268,1.86282,1.86264,1.86282,5000000.0
2007-01-29 22:26:00,1.86289,1.86289,1.86266,1.86284,10000000.0
2007-01-29 22:27:00,1.86276,1.86276,1.86268,1.86269,10000000.0
2007-01-29 22:28:00,1.86266,1.86266,1.86259,1.86259,8000000.0
2007-01-29 22:29:00,1.86219,1.86219,1.86202,1.86202,7000000.0
2007-01-29 22:30:00,1.8621,1.8621,1.862,1.862,5000000.0
2007-01-29 22:31:00,1.86235,1.86265,1.86235,1.86255,7000000.0
2007-01-29 22:32:00,1.86272,1.86286,1.86271,1.86286,7000000.0
2007-01-29 22:33:00,1.86275,1.86275,1.86244,1.86244,6000000.0
2007-01-29 22:34:00,1.86231,1.86231,1.86162,1.86162,47000000.0
2007-01-29 22:35:00,1.86176,1.86228,1.86176,1.86228,8000000.0
2007-01-29 22:36:00,1.86221,1.86221,1.86187,1.86187,7000000.0
2007-01-29 22:37:00,1.8616,1.8619,1.8616,1.8619,28000000.0
2007-01-29 22:38:00,1.86195,1.86202,1.8618,1.86185,10000000.0
2007-01-29 22:39:00,1.86138,1.86157,1.86138,1.86148,11000000.0
2007-01-29 22:40:00,1.86137,1.86137,1.86115,1.86115,9000000.0
2007-01-29 22:42:00,1.86113,1.86171,1.86113,1.86147,9000000.0
2007-01-29 22:43:00,1.86184,1.86253,1.86184,1.86253,11000000.0
2007-01-29 22:44:00,1.86273,1.86273,1.86217,1.86217,8000000.0
2007-01-29 22:45:00,1.86212,1.86212,1.86189,1.86189,12000000.0
2007-01-29 22:46:00,1.86176,1.86204,1.86176,1.86188,9000000.0
2007-01-29 22:47:00,1.86185,1.86188,1.86183,1.86183,16000000.0
2007-01-29 22:48:00,1.86185,1.86225,1.86171,1.86221,11000000.0
2007-01-29 22:49:00,1.86224,1.86245,1.86224,1.86237,12000000.0
2007-01-29 22:50:00,1.86199,1.86199,1.86182,1.86183,16000000.0
2007-01-29 22:51:00,1.86198,1.86199,1.86185,1.86193,7000000.0
2007-01-29 22:52:00,1.86231,1.86231,1.86216,1.86225,5000000.0
2007-01-29 22:53:00,1.86215,1.86218,1.86196,1.86218,8000000.0
2007-01-29 22:54:00,1.86228,1.86228,1.86208,1.86208,7000000.0
2007-01-29 22:55:00,1.86216,1.86222,1.86197,1.86197,8000000.0
2007-01-29 22:56:00,1.86184,1.8619,1.86173,1.8619,8000000.0
2007-01-29 22:58:00,1.86187,1.86199,1.8618,1.86199,7000000.0
2007-01-29 22:59:00,1.86208,1.86209,1.86205,1.86207,9000000.0
2007-01-29 23:01:00,1.86211,1.86211,1.86134,1.86134,9000000.0
2007-01-29 23:02:00,1.86149,1.86194,1.86149,1.86194,7000000.0
2007-01-29 23:03:00,1.86178,1.86197,1.86178,1.86197,12000000.0
2007-01-29 23:04:00,1.86207,1.86233,1.86207,1.86233,9000000.0
2007-01-29 23:05:00,1.86218,1.86218,1.86194,1.86194,11000000.0
2007-01-29 23:06:00,1.86204,1.86207,1.86185,1.86185,5000000.0
2007-01-29 23:07:00,1.86178,1.86219,1.86178,1.86219,8000000.0
2007-01-29 23:08:00,1.86214,1.86234,1.8621,1.86234,15000000.0
2007-01-29 23:09:00,1.86229,1.86229,1.86207,1.86207,7000000.0
2007-01-29 23:10:00,1.86213,1.86217,1.86207,1.86207,8000000.0
2007-01-29 23:11:00,1.86221,1.86243,1.86217,1.86236,8000000.0
2007-01-29 23:12:00,1.86223,1.86225,1.86205,1.86219,8000000.0
2007-01-29 23:13:00,1.86213,1.86213,1.86178,1.86178,7000000.0
2007-01-29 23:14:00,1.86181,1.86203,1.86181,1.86203,9000000.0
2007-01-29 23:15:00,1.86194,1.86217,1.86194,1.86207,8000000.0
2007-01-29 23:16:00,1.86248,1.86248,1.86222,1.86231,9000000.0
2007-01-29 23:17:00,1.86219,1.86234,1.86205,1.86205,7000000.0
2007-01-29 23:18:00,1.8619,1.8619,1.86137,1.86178,7000000.0
2007-01-29 23:19:00,1.86179,1.86186,1.86147,1.86181,9000000.0
2007-01-29 23:20:00,1.86171,1.86171,1.86139,1.86153,9000000.0
2007-01-29 23:21:00,1.86187,1.86187,1.86169,1.86173,5000000.0
2007-01-29 23:22:00,1.86173,1.86188,1.86153,1.86153,7000000.0
2007-01-29 23:23:00,1.86169,1.86169,1.8616,1.8616,6000000.0
2007-01-29 23:24:00,1.862,1.86216,1.862,1.86209,9000000.0
2007-01-29 23:25:00,1.86243,1.86244,1.86202,1.86202,10000000.0
2007-01-29 23:26:00,1.86199,1.86203,1.86192,1.86192,5000000.0
2007-01-29 23:27:00,1.86203,1.86207,1.86187,1.86187,5000000.0
2007-01-29 23:28:00,1.86193,1.86197,1.86164,1.86164,7000000.0
2007-01-29 23:29:00,1.86133,1.86133,1.86057,1.86057,25000000.0
2007-01-29 23:30:00,1.86052,1.86099,1.86052,1.86099,7000000.0
2007-01-29 23:31:00,1.86092,1.86092,1.8608,1.8609,14000000.0
2007-01-29 23:32:00,1.86094,1.861,1.86081,1.86084,9000000.0
2007-01-29 23:33:00,1.861,1.86122,1.861,1.86122,5000000.0
2007-01-29 23:34:00,1.86122,1.86122,1.86087,1.86087,6000000.0
2007-01-29 23:35:00,1.86096,1.86111,1.86096,1.86111,12000000.0
2007-01-29 23:36:00,1.86133,1.8618,1.86129,1.8618,9000000.0
2007-01-29 23:37:00,1.8616,1.86175,1.86154,1.86164,8000000.0
2007-01-29 23:38:00,1.86125,1.86155,1.86124,1.86155,8000000.0
2007-01-29 23:39:00,1.86141,1.86147,1.86113,1.86113,11000000.0
2007-01-29 23:40:00,1.86115,1.86139,1.86107,1.86111,21000000.0
2007-01-29 23:41:00,1.86159,1.86165,1.86133,1.86165,7000000.0
2007-01-29 23:42:00,1.86152,1.86152,1.86137,1.86137,19000000.0
2007-01-29 23:43:00,1.86169,1.86171,1.86152,1.86152,7000000.0
2007-01-29 23:44:00,1.86125,1.86141,1.86125,1.86126,8000000.0
2007-01-29 23:45:00,1.86229,1.86427,1.86229,1.86309,7000000.0
2007-01-29 23:46:00,1.86289,1.86297,1.86272,1.86297,8000000.0
2007-01-29 23:47:00,1.86298,1.86298,1.86234,1.86234,7000000.0
2007-01-29 23:48:00,1.86212,1.8622,1.8621,1.86217,8000000.0
2007-01-29 23:49:00,1.86149,1.86149,1.86068,1.86068,8000000.0
2007-01-29 23:50:00,1.86048,1.86101,1.86048,1.86092,8000000.0
2007-01-29 23:51:00,1.86106,1.86106,1.86076,1.86092,7000000.0
2007-01-29 23:52:00,1.86068,1.86074,1.86065,1.86074,7000000.0
2007-01-29 23:53:00,1.86035,1.86062,1.86032,1.86039,10000000.0
2007-01-29 23:54:00,1.85991,1.86033,1.85988,1.85988,7000000.0
2007-01-29 23:55:00,1.85913,1.85921,1.85895,1.85921,9000000.0
2007-01-29 23:56:00,1.85907,1.85907,1.85836,1.85877,12000000.0
2007-01-29 23:57:00,1.85925,1.85934,1.85921,1.85921,6000000.0
2007-01-29 23:58:00,1.85923,1.85968,1.8589,1.8589,8000000.0
2007-01-29 23:59:00,1.85892,1.85928,1.85892,1.85923,6000000.0
2007-01-30 00:00:00,1.85907,1.85935,1.85893,1.85935,7000000.0
2007-01-30 00:01:00,1.86008,1.86022,1.85998,1.86022,8000000.0
2007-01-30 00:02:00,1.85989,1.85989,1.85974,1.85975,9000000.0
2007-01-30 00:03:00,1.86033,1.86092,1.86033,1.86092,5000000.0
2007-01-30 00:04:00,1.86067,1.86067,1.85998,1.86022,10000000.0
2007-01-30 00:05:00,1.86088,1.86088,1.86044,1.86067,9000000.0
2007-01-30 00:06:00,1.86108,1.86115,1.86097,1.86115,8000000.0
2007-01-30 00:07:00,1.86145,1.86145,1.86104,1.86122,9000000.0
2007-01-30 00:08:00,1.86068,1.86068,1.86062,1.86066,8000000.0
2007-01-30 00:09:00,1.86065,1.8608,1.86054,1.86063,9000000.0
2007-01-30 00:10:00,1.86032,1.86032,1.8601,1.8601,23000000.0
2007-01-30 00:11:00,1.86027,1.86056,1.86027,1.86056,11000000.0
2007-01-30 00:12:00,1.86074,1.86087,1.86052,1.86067,9000000.0
2007-01-30 00:13:00,1.8608,1.8608,1.8606,1.8606,8000000.0
2007-01-30 00:14:00,1.86059,1.86102,1.86059,1.86102,7000000.0
2007-01-30 00:15:00,1.86103,1.86103,1.86065,1.86086,10000000.0
2007-01-30 00:16:00,1.86067,1.86088,1.86064,1.86088,9000000.0
2007-01-30 00:17:00,1.86068,1.86102,1.86068,1.86091,7000000.0
2007-01-30 00:18:00,1.86076,1.86116,1.86076,1.86103,8000000.0
2007-01-30 00:19:00,1.86121,1.86148,1.86118,1.86148,11000000.0
2007-01-30 00:20:00,1.86168,1.86197,1.8616,1.86197,9000000.0
2007-01-30 00:21:00,1.86202,1.86202,1.8617,1.86201,8000000.0
2007-01-30 00:22:00,1.86209,1.86209,1.86182,1.8619,6000000.0
2007-01-30 00:23:00,1.8619,1.86208,1.8619,1.86204,7000000.0
2007-01-30 00:24:00,1.86184,1.86194,1.86174,1.86174,8000000.0
2007-01-30 00:25:00,1.8616,1.8616,1.86141,1.86141,11000000.0
2007-01-30 00:26:00,1.86169,1.86186,1.86158,1.86186,7000000.0
2007-01-30 00:27:00,1.8615,1.8615,1.86134,1.86134,10000000.0
2007-01-30 00:28:00,1.86131,1.8615,1.86115,1.86124,8000000.0
2007-01-30 00:29:00,1.8617,1.86186,1.8617,1.86174,6000000.0
2007-01-30 00:30:00,1.86169,1.86194,1.86169,1.86193,7000000.0
2007-01-30 00:31:00,1.86199,1.86199,1.86151,1.86151,7000000.0
2007-01-30 00:32:00,1.86149,1.86149,1.86113,1.86132,7000000.0
2007-01-30 00:33:00,1.86126,1.86136,1.86108,1.86136,7000000.0
2007-01-30 00:34:00,1.86121,1.86121,1.861,1.86114,7000000.0
2007-01-30 00:35:00,1.86135,1.86178,1.86135,1.86178,6000000.0
2007-01-30 00:36:00,1.86173,1.86189,1.86173,1.86189,5000000.0
2007-01-30 00:37:00,1.86172,1.86172,1.86115,1.86119,6000000.0
2007-01-30 00:38:00,1.86024,1.86067,1.86016,1.86066,7000000.0
2007-01-30 00:39:00,1.86108,1.86127,1.86108,1.8611,10000000.0
2007-01-30 00:40:00,1.86075,1.86075,1.85934,1.85934,7000000.0
2007-01-30 00:41:00,1.85893,1.85899,1.85885,1.85897,8000000.0
2007-01-30 00:42:00,1.85952,1.85971,1.85899,1.85971,8000000.0
2007-01-30 00:43:00,1.85945,1.85958,1.85926,1.85958,7000000.0
2007-01-30 00:44:00,1.85973,1.86004,1.85939,1.85994,11000000.0
2007-01-30 00:45:00,1.85966,1.85994,1.85966,1.85994,7000000.0
2007-01-30 00:46:00,1.85973,1.85989,1.85891,1.85891,10000000.0
2007-01-30 00:47:00,1.85914,1.85956,1.85914,1.85917,7000000.0
2007-01-30 00:48:00,1.85965,1.86019,1.85951,1.86019,8000000.0
2007-01-30 00:49:00,1.85952,1.85952,1.859,1.859,5000000.0
2007-01-30 00:50:00,1.85884,1.85933,1.85884,1.85929,10000000.0
2007-01-30 00:51:00,1.85922,1.85922,1.85856,1.85856,5000000.0
2007-01-30 00:52:00,1.8584,1.8584,1.85792,1.85792,7000000.0
2007-01-30 00:53:00,1.85809,1.85859,1.85809,1.85859,11000000.0
2007-01-30 00:54:00,1.85879,1.85904,1.85859,1.85904,10000000.0
2007-01-30 00:55:00,1.85914,1.85914,1.8589,1.85897,7000000.0
2007-01-30 00:56:00,1.85898,1.85918,1.85898,1.85917,6000000.0
2007-01-30 00:57:00,1.85925,1.85948,1.85925,1.85931,8000000.0
2007-01-30 00:58:00,1.85961,1.85996,1.85929,1.85976,10000000.0
2007-01-30 00:59:00,1.85964,1.86017,1.85964,1.86017,7000000.0
2007-01-30 01:00:00,1.86042,1.86044,1.86012,1.86022,19000000.0
2007-01-30 01:01:00,1.86046,1.86052,1.86018,1.86026,12000000.0
2007-01-30 01:02:00,1.86011,1.86038,1.86008,1.86008,8000000.0
2007-01-30 01:03:00,1.86015,1.86036,1.86009,1.86016,7000000.0
2007-01-30 01:04:00,1.86048,1.86086,1.86048,1.86071,8000000.0
2007-01-30 01:05:00,1.86053,1.86075,1.8605,1.86075,7000000.0
2007-01-30 01:06:00,1.86085,1.86101,1.86085,1.86101,8000000.0
2007-01-30 01:07:00,1.86087,1.8609,1.86036,1.86036,11000000.0
2007-01-30 01:09:00,1.86025,1.8604,1.86013,1.86036,8000000.0
2007-01-30 01:10:00,1.86037,1.86041,1.86015,1.86035,10000000.0
2007-01-30 01:11:00,1.86024,1.86029,1.85986,1.85986,11000000.0
2007-01-30 01:12:00,1.8597,1.85981,1.85961,1.85981,8000000.0
2007-01-30 01:13:00,1.85973,1.85973,1.85947,1.85947,8000000.0
2007-01-30 01:14:00,1.8596,1.85974,1.85959,1.85961,10000000.0
2007-01-30 01:15:00,1.85962,1.86043,1.85962,1.86043,10000000.0
2007-01-30 01:16:00,1.86017,1.86027,1.86014,1.86023,8000000.0
2007-01-30 01:17:00,1.86014,1.86014,1.85956,1.85956,11000000.0
2007-01-30 01:18:00,1.86016,1.8602,1.85991,1.8602,10000000.0
2007-01-30 01:19:00,1.86028,1.8604,1.85973,1.85973,11000000.0
2007-01-30 01:20:00,1.85979,1.8599,1.85979,1.85983,13000000.0
2007-01-30 01:21:00,1.85986,1.85986,1.85967,1.85968,7000000.0
2007-01-30 01:22:00,1.85955,1.85979,1.85955,1.85979,7000000.0
2007-01-30 01:23:00,1.85991,1.86012,1.85985,1.86012,8000000.0
2007-01-30 01:24:00,1.86014,1.86015,1.86001,1.8601,7000000.0
2007-01-30 01:25:00,1.85991,1.86031,1.85991,1.86031,8000000.0
2007-01-30 01:26:00,1.86027,1.86027,1.86008,1.86027,14000000.0
2007-01-30 01:27:00,1.86046,1.86046,1.86008,1.86008,15000000.0
2007-01-30 01:28:00,1.86002,1.86039,1.85998,1.86039,9000000.0
2007-01-30 01:29:00,1.86044,1.86076,1.86044,1.86074,10000000.0
2007-01-30 01:30:00,1.86086,1.86094,1.86068,1.86068,10000000.0
2007-01-30 01:31:00,1.86048,1.86095,1.86048,1.86095,7000000.0
2007-01-30 01:32:00,1.86108,1.86112,1.86089,1.86089,18000000.0
2007-01-30 01:33:00,1.86079,1.86079,1.86059,1.86069,6000000.0
2007-01-30 01:34:00,1.86087,1.86087,1.86068,1.86068,16000000.0
2007-01-30 01:35:00,1.86057,1.86077,1.86047,1.86077,8000000.0
2007-01-30 01:36:00,1.86078,1.86093,1.86078,1.8609,9000000.0
2007-01-30 01:37:00,1.86118,1.86118,1.86094,1.86113,5000000.0
2007-01-30 01:38:00,1.86105,1.86105,1.86087,1.86087,12000000.0
2007-01-30 01:39:00,1.86086,1.8611,1.8608,1.8608,12000000.0
2007-01-30 01:40:00,1.86085,1.86092,1.86075,1.86081,7000000.0
2007-01-30 01:41:00,1.86118,1.86121,1.86113,1.86117,11000000.0
2007-01-30 01:42:00,1.86115,1.86115,1.86095,1.86095,7000000.0
2007-01-30 01:43:00,1.86091,1.86091,1.86059,1.86074,8000000.0
2007-01-30 01:44:00,1.86079,1.86093,1.86079,1.86081,7000000.0
2007-01-30 01:45:00,1.86092,1.86117,1.86092,1.86117,7000000.0
2007-01-30 01:46:00,1.86104,1.86104,1.86065,1.86066,7000000.0
2007-01-30 01:47:00,1.86049,1.8605,1.86007,1.86007,14000000.0
2007-01-30 01:48:00,1.86011,1.86011,1.85999,1.86009,7000000.0
2007-01-30 01:49:00,1.86002,1.86002,1.85985,1.85994,8000000.0
2007-01-30 01:50:00,1.85988,1.85994,1.85976,1.85994,10000000.0
2007-01-30 01:51:00,1.8602,1.86091,1.8602,1.86091,16000000.0
2007-01-30 01:52:00,1.86087,1.86123,1.86087,1.86123,13000000.0
2007-01-30 01:53:00,1.86138,1.86156,1.86138,1.86155,7000000.0
2007-01-30 01:54:00,1.86149,1.86149,1.86113,1.86117,9000000.0
2007-01-30 01:55:00,1.86106,1.86152,1.86106,1.86144,11000000.0
2007-01-30 01:56:00,1.86158,1.86158,1.86137,1.8614,17000000.0
2007-01-30 01:57:00,1.86104,1.86127,1.86093,1.86127,13000000.0
2007-01-30 01:58:00,1.8612,1.8612,1.86085,1.86085,10000000.0
2007-01-30 01:59:00,1.8609,1.8609,1.86049,1.86083,7000000.0
2007-01-30 02:01:00,1.86106,1.86148,1.86106,1.86135,8000000.0
2007-01-30 02:02:00,1.86136,1.86136,1.86082,1.86087,7000000.0
2007-01-30 02:03:00,1.86119,1.86202,1.85997,1.86147,10000000.0
2007-01-30 02:04:00,1.86123,1.86152,1.86123,1.86152,7000000.0
2007-01-30 02:05:00,1.8616,1.86166,1.86143,1.8616,10000000.0
2007-01-30 02:06:00,1.86173,1.86185,1.86169,1.86185,10000000.0
2007-01-30 02:07:00,1.86192,1.86206,1.86179,1.86179,8000000.0
2007-01-30 02:08:00,1.86172,1.86178,1.86164,1.86176,8000000.0
2007-01-30 02:09:00,1.86152,1.86177,1.86147,1.86163,7000000.0
2007-01-30 02:10:00,1.86168,1.86205,1.86168,1.86175,9000000.0
2007-01-30 02:11:00,1.86181,1.86181,1.86156,1.86164,8000000.0
2007-01-30 02:12:00,1.86162,1.86204,1.86162,1.86204,8000000.0
2007-01-30 02:13:00,1.8622,1.86228,1.86213,1.86226,7000000.0
2007-01-30 02:14:00,1.86204,1.86213,1.86178,1.86198,9000000.0
2007-01-30 02:15:00,1.86138,1.86159,1.86134,1.86159,8000000.0
2007-01-30 02:16:00,1.86159,1.86168,1.86136,1.86167,8000000.0
2007-01-30 02:17:00,1.86153,1.86226,1.86148,1.86226,6000000.0
2007-01-30 02:18:00,1.86182,1.86207,1.86182,1.86207,7000000.0
2007-01-30 02:19:00,1.86218,1.86252,1.86194,1.86252,11000000.0
2007-01-30 02:20:00,1.8622,1.86227,1.86194,1.86194,6000000.0
2007-01-30 02:21:00,1.86221,1.86221,1.86194,1.86202,7000000.0
2007-01-30 02:22:00,1.86216,1.86216,1.86193,1.86212,8000000.0
2007-01-30 02:23:00,1.8621,1.8621,1.86162,1.86195,10000000.0
2007-01-30 02:24:00,1.86184,1.86184,1.86163,1.86163,11000000.0
2007-01-30 02:25:00,1.86141,1.86157,1.86137,1.86137,11000000.0
2007-01-30 02:26:00,1.86131,1.86185,1.86131,1.86185,8000000.0
2007-01-30 02:27:00,1.86181,1.86181,1.86113,1.86113,9000000.0
2007-01-30 02:28:00,1.86081,1.86124,1.86081,1.86124,10000000.0
2007-01-30 02:29:00,1.86114,1.86125,1.86098,1.86125,7000000.0
2007-01-30 02:30:00,1.86108,1.86108,1.86047,1.86047,5000000.0
2007-01-30 02:31:00,1.86066,1.86078,1.86066,1.86072,8000000.0
2007-01-30 02:32:00,1.8605,1.86073,1.8605,1.86063,8000000.0
2007-01-30 02:33:00,1.86069,1.86127,1.86069,1.86121,8000000.0
2007-01-30 02:34:00,1.86115,1.86128,1.86096,1.86109,7000000.0
2007-01-30 02:35:00,1.86089,1.86095,1.86072,1.86072,11000000.0
2007-01-30 02:36:00,1.86058,1.86085,1.8605,1.8605,7000000.0
2007-01-30 02:37:00,1.86048,1.86048,1.86034,1.86045,7000000.0
2007-01-30 02:38:00,1.86054,1.86085,1.86054,1.86085,7000000.0
2007-01-30 02:39:00,1.86076,1.86082,1.86061,1.86061,8000000.0
2007-01-30 02:40:00,1.86068,1.86068,1.86035,1.86035,7000000.0
2007-01-30 02:41:00,1.86043,1.86043,1.86017,1.86017,8000000.0
2007-01-30 02:42:00,1.86019,1.8603,1.85993,1.85993,7000000.0
2007-01-30 02:43:00,1.85992,1.86004,1.85981,1.86004,9000000.0
2007-01-30 02:44:00,1.8597,1.85995,1.8597,1.85991,7000000.0
2007-01-30 02:45:00,1.86004,1.86004,1.85947,1.85956,8000000.0
2007-01-30 02:46:00,1.85926,1.85991,1.85926,1.85991,8000000.0
2007-01-30 02:47:00,1.86014,1.86014,1.85934,1.85939,9000000.0
2007-01-30 02:48:00,1.85916,1.85964,1.85916,1.85954,8000000.0
2007-01-30 02:49:00,1.85946,1.85979,1.85946,1.85949,11000000.0
2007-01-30 02:50:00,1.85924,1.85951,1.85924,1.85949,7000000.0
2007-01-30 02:51:00,1.85897,1.85897,1.85851,1.85889,8000000.0
2007-01-30 02:52:00,1.85893,1.85904,1.85882,1.85904,6000000.0
2007-01-30 02:53:00,1.85898,1.85904,1.85888,1.85888,8000000.0
2007-01-30 02:54:00,1.85877,1.85884,1.85864,1.85878,8000000.0
2007-01-30 02:55:00,1.85848,1.85867,1.85834,1.85838,8000000.0
2007-01-30 02:56:00,1.85877,1.85884,1.85865,1.85884,7000000.0
2007-01-30 02:57:00,1.85903,1.85903,1.8588,1.85903,8000000.0
2007-01-30 02:58:00,1.85837,1.85864,1.85837,1.85847,6000000.0
2007-01-30 02:59:00,1.8584,1.8584,1.85815,1.85818,9000000.0
2007-01-30 03:00:00,1.85829,1.8586,1.85826,1.85838,9000000.0
2007-01-30 03:01:00,1.85876,1.85876,1.85824,1.85824,8000000.0
2007-01-30 03:02:00,1.85839,1.85851,1.85813,1.85816,11000000.0
2007-01-30 03:03:00,1.85801,1.85829,1.85801,1.85827,7000000.0
2007-01-30 03:04:00,1.85821,1.85833,1.85794,1.85822,7000000.0
2007-01-30 03:05:00,1.85832,1.85872,1.85832,1.85872,8000000.0
2007-01-30 03:06:00,1.85883,1.85904,1.85877,1.85879,8000000.0
2007-01-30 03:07:00,1.85862,1.85863,1.85844,1.85857,8000000.0
2007-01-30 03:08:00,1.85891,1.8591,1.85891,1.85909,5000000.0
2007-01-30 03:09:00,1.85906,1.85915,1.85892,1.85904,8000000.0
2007-01-30 03:10:00,1.85888,1.85888,1.85875,1.85875,7000000.0
2007-01-30 03:11:00,1.85881,1.85884,1.85861,1.85884,10000000.0
2007-01-30 03:12:00,1.85881,1.85881,1.8586,1.85863,7000000.0
2007-01-30 03:13:00,1.85868,1.85894,1.85868,1.85879,11000000.0
2007-01-30 03:14:00,1.85891,1.85904,1.85872,1.85904,11000000.0
2007-01-30 03:15:00,1.85914,1.85924,1.85909,1.85924,7000000.0
2007-01-30 03:16:00,1.85957,1.85964,1.85929,1.85941,7000000.0
2007-01-30 03:17:00,1.8595,1.85962,1.85908,1.85962,11000000.0
2007-01-30 03:18:00,1.85955,1.85973,1.85954,1.85973,10000000.0
2007-01-30 03:19:00,1.85963,1.85969,1.8596,1.85969,6000000.0
2007-01-30 03:20:00,1.85965,1.85965,1.85943,1.85943,7000000.0
2007-01-30 03:21:00,1.85942,1.85967,1.85918,1.85966,7000000.0
2007-01-30 03:22:00,1.85982,1.86025,1.85959,1.86025,7000000.0
2007-01-30 03:23:00,1.86033,1.86058,1.86,1.86058,7000000.0
2007-01-30 03:24:00,1.86069,1.86069,1.85878,1.86048,8000000.0
2007-01-30 03:25:00,1.86048,1.86078,1.86048,1.86078,8000000.0
2007-01-30 03:26:00,1.86053,1.86068,1.86053,1.86058,11000000.0
2007-01-30 03:27:00,1.86067,1.86075,1.86056,1.8607,8000000.0
2007-01-30 03:29:00,1.86074,1.86084,1.86055,1.86069,11000000.0
2007-01-30 03:30:00,1.86073,1.86073,1.86061,1.86068,7000000.0
2007-01-30 03:31:00,1.8606,1.8607,1.86056,1.86056,9000000.0
2007-01-30 03:32:00,1.86087,1.86114,1.86087,1.86114,6000000.0
2007-01-30 03:33:00,1.861,1.8615,1.861,1.86117,7000000.0
2007-01-30 03:34:00,1.86095,1.86095,1.86069,1.86087,8000000.0
2007-01-30 03:35:00,1.86078,1.8613,1.86078,1.8613,10000000.0
2007-01-30 03:36:00,1.86136,1.86136,1.86106,1.86106,5000000.0
2007-01-30 03:37:00,1.86129,1.86153,1.86129,1.86153,9000000.0
2007-01-30 03:38:00,1.86135,1.86144,1.8612,1.86144,7000000.0
2007-01-30 03:39:00,1.86136,1.86145,1.86133,1.86133,8000000.0
2007-01-30 03:40:00,1.86108,1.8611,1.86108,1.8611,2000000.0
2007-01-30 03:41:00,1.86116,1.86149,1.86116,1.86149,10000000.0
2007-01-30 03:42:00,1.8613,1.86135,1.86123,1.86134,10000000.0
2007-01-30 03:43:00,1.86147,1.86153,1.8614,1.86144,8000000.0
2007-01-30 03:44:00,1.86127,1.86144,1.86119,1.86144,6000000.0
2007-01-30 03:45:00,1.86187,1.86202,1.86178,1.86182,8000000.0
2007-01-30 03:47:00,1.86173,1.86182,1.86157,1.86157,7000000.0
2007-01-30 03:48:00,1.86166,1.86211,1.86166,1.86211,7000000.0
2007-01-30 03:49:00,1.86209,1.86221,1.86185,1.86221,8000000.0
2007-01-30 03:50:00,1.86199,1.86199,1.86164,1.86168,8000000.0
2007-01-30 03:51:00,1.86162,1.86171,1.86136,1.86171,9000000.0
2007-01-30 03:52:00,1.86171,1.86171,1.86137,1.86171,8000000.0
2007-01-30 03:53:00,1.86187,1.86227,1.86187,1.86212,10000000.0
2007-01-30 03:54:00,1.8623,1.8623,1.86183,1.86183,7000000.0
2007-01-30 03:55:00,1.86244,1.86259,1.86239,1.86255,7000000.0
2007-01-30 03:56:00,1.86261,1.86261,1.86237,1.8624,7000000.0
2007-01-30 03:57:00,1.86218,1.86234,1.86202,1.86202,8000000.0
2007-01-30 03:58:00,1.86178,1.86187,1.86001,1.86185,7000000.0
2007-01-30 03:59:00,1.86157,1.86157,1.86127,1.86127,7000000.0
2007-01-30 04:00:00,1.86161,1.86188,1.8615,1.8616,6000000.0
2007-01-30 04:01:00,1.8616,1.86193,1.8616,1.86193,7000000.0
2007-01-30 04:02:00,1.86145,1.86157,1.86139,1.86155,8000000.0
2007-01-30 04:03:00,1.86151,1.86168,1.8615,1.86158,8000000.0
2007-01-30 04:04:00,1.86164,1.86178,1.86149,1.86149,8000000.0
2007-01-30 04:05:00,1.86152,1.86156,1.86131,1.86133,8000000.0
2007-01-30 04:06:00,1.8614,1.86153,1.86131,1.86131,9000000.0
2007-01-30 04:07:00,1.86134,1.86161,1.8613,1.86161,11000000.0
2007-01-30 04:08:00,1.86206,1.86206,1.86184,1.86184,3000000.0
2007-01-30 04:09:00,1.86197,1.86218,1.86196,1.86196,7000000.0
2007-01-30 04:10:00,1.86192,1.86207,1.86192,1.86196,8000000.0
2007-01-30 04:11:00,1.86204,1.8622,1.86204,1.86213,7000000.0
2007-01-30 04:12:00,1.86177,1.86195,1.86177,1.86181,7000000.0
2007-01-30 04:13:00,1.86169,1.86179,1.86143,1.86143,8000000.0
2007-01-30 04:14:00,1.86161,1.86161,1.86132,1.8614,7000000.0
2007-01-30 04:15:00,1.86129,1.8614,1.86122,1.86138,7000000.0
2007-01-30 04:16:00,1.8612,1.8613,1.86078,1.86078,7000000.0
2007-01-30 04:17:00,1.86078,1.861,1.86078,1.86095,7000000.0
2007-01-30 04:19:00,1.86111,1.86111,1.86081,1.86097,8000000.0
2007-01-30 04:20:00,1.86079,1.86079,1.8602,1.86059,10000000.0
2007-01-30 04:21:00,1.86101,1.86106,1.86074,1.86074,8000000.0
2007-01-30 04:22:00,1.86105,1.86151,1.86095,1.86151,9000000.0
2007-01-30 04:23:00,1.86159,1.86186,1.86159,1.86186,7000000.0
2007-01-30 04:24:00,1.86208,1.86211,1.86198,1.862,9000000.0
2007-01-30 04:25:00,1.86202,1.86208,1.86188,1.86208,7000000.0
2007-01-30 04:27:00,1.86183,1.86183,1.86151,1.86154,8000000.0
2007-01-30 04:28:00,1.86177,1.86215,1.86171,1.86215,7000000.0
2007-01-30 04:29:00,1.86191,1.86217,1.86191,1.86217,8000000.0
2007-01-30 04:30:00,1.86225,1.86262,1.86223,1.86232,9000000.0
2007-01-30 04:31:00,1.86242,1.86242,1.86215,1.86232,10000000.0
2007-01-30 04:32:00,1.86165,1.86183,1.86121,1.86183,9000000.0
2007-01-30 04:33:00,1.86172,1.86172,1.86098,1.86098,8000000.0
2007-01-30 04:34:00,1.86128,1.86147,1.86115,1.86147,7000000.0
2007-01-30 04:35:00,1.86139,1.86139,1.86117,1.86117,7000000.0
2007-01-30 04:36:00,1.86105,1.86115,1.86105,1.86114,6000000.0
2007-01-30 04:37:00,1.86097,1.86114,1.86089,1.86089,11000000.0
2007-01-30 04:38:00,1.86095,1.86132,1.86092,1.86132,9000000.0
2007-01-30 04:39:00,1.86145,1.86145,1.86128,1.86136,9000000.0
2007-01-30 04:40:00,1.86172,1.86184,1.86164,1.86178,9000000.0
2007-01-30 04:41:00,1.86195,1.86214,1.86195,1.86214,8000000.0
2007-01-30 04:42:00,1.86206,1.86206,1.8616,1.8616,7000000.0
2007-01-30 04:44:00,1.86185,1.86188,1.86161,1.86188,9000000.0
2007-01-30 04:45:00,1.86184,1.86186,1.86155,1.86169,8000000.0
2007-01-30 04:46:00,1.86154,1.86176,1.86142,1.86176,6000000.0
2007-01-30 04:47:00,1.86188,1.862,1.86154,1.86154,8000000.0
2007-01-30 04:48:00,1.86189,1.86222,1.86189,1.86222,7000000.0
2007-01-30 04:49:00,1.86229,1.86229,1.86188,1.86211,11000000.0
2007-01-30 04:50:00,1.86218,1.86243,1.86218,1.86243,4000000.0
2007-01-30 04:51:00,1.86238,1.86248,1.86232,1.86247,7000000.0
2007-01-30 04:52:00,1.86254,1.86254,1.86224,1.86234,10000000.0
2007-01-30 04:53:00,1.86219,1.86254,1.86218,1.86218,9000000.0
2007-01-30 04:54:00,1.86253,1.86253,1.86239,1.86239,7000000.0
2007-01-30 04:55:00,1.86233,1.86247,1.8623,1.86245,8000000.0
2007-01-30 04:57:00,1.86212,1.86212,1.86166,1.86166,8000000.0
2007-01-30 04:58:00,1.86168,1.86185,1.86167,1.86168,8000000.0
2007-01-30 04:59:00,1.86172,1.86182,1.86172,1.86182,8000000.0
2007-01-30 05:00:00,1.86188,1.86199,1.86186,1.86187,7000000.0
2007-01-30 05:01:00,1.86204,1.86208,1.86196,1.86196,7000000.0
2007-01-30 05:02:00,1.86188,1.86188,1.86151,1.86153,7000000.0
2007-01-30 05:03:00,1.86195,1.86219,1.86195,1.86215,7000000.0
2007-01-30 05:04:00,1.862,1.86246,1.862,1.86246,7000000.0
2007-01-30 05:05:00,1.8623,1.86242,1.86229,1.86238,8000000.0
2007-01-30 05:06:00,1.86221,1.86241,1.86221,1.86229,8000000.0
2007-01-30 05:07:00,1.86244,1.86252,1.86228,1.86252,8000000.0
2007-01-30 05:08:00,1.86256,1.86256,1.86223,1.86223,10000000.0
2007-01-30 05:09:00,1.86242,1.8627,1.86233,1.8627,7000000.0
2007-01-30 05:10:00,1.86267,1.86267,1.86248,1.86257,7000000.0
2007-01-30 05:11:00,1.86271,1.86299,1.86267,1.86291,8000000.0
2007-01-30 05:12:00,1.86292,1.86303,1.86291,1.86293,11000000.0
2007-01-30 05:13:00,1.86277,1.86277,1.86226,1.86226,8000000.0
2007-01-30 05:14:00,1.8622,1.86229,1.86213,1.86228,11000000.0
2007-01-30 05:15:00,1.86266,1.86289,1.86266,1.86277,11000000.0
2007-01-30 05:16:00,1.8629,1.8629,1.86267,1.86267,9000000.0
2007-01-30 05:17:00,1.86231,1.86257,1.86231,1.86249,8000000.0
2007-01-30 05:18:00,1.8625,1.86296,1.86248,1.86296,8000000.0
2007-01-30 05:19:00,1.86275,1.86275,1.86255,1.86275,7000000.0
2007-01-30 05:20:00,1.86278,1.8629,1.8627,1.8629,10000000.0
2007-01-30 05:21:00,1.86288,1.86293,1.8628,1.86283,8000000.0
2007-01-30 05:22:00,1.86253,1.8627,1.86233,1.86233,7000000.0
2007-01-30 05:23:00,1.8625,1.8625,1.86208,1.86208,10000000.0
2007-01-30 05:24:00,1.86235,1.86274,1.86226,1.86274,7000000.0
2007-01-30 05:25:00,1.86296,1.86296,1.86251,1.86251,7000000.0
2007-01-30 05:26:00,1.86274,1.86274,1.86242,1.86254,7000000.0
2007-01-30 05:27:00,1.86241,1.86249,1.86224,1.86238,8000000.0
2007-01-30 05:28:00,1.86245,1.86266,1.86245,1.86256,9000000.0
2007-01-30 05:29:00,1.86267,1.86267,1.86191,1.86198,7000000.0
2007-01-30 05:30:00,1.86231,1.8625,1.86231,1.86243,7000000.0
2007-01-30 05:31:00,1.86265,1.86275,1.86251,1.86275,8000000.0
2007-01-30 05:32:00,1.86246,1.86246,1.86224,1.86236,8000000.0
2007-01-30 05:33:00,1.86232,1.86246,1.86173,1.86173,9000000.0
2007-01-30 05:34:00,1.8615,1.86158,1.86135,1.86158,5000000.0
2007-01-30 05:35:00,1.86169,1.86177,1.86124,1.86124,7000000.0
2007-01-30 05:36:00,1.86135,1.86182,1.86135,1.86182,11000000.0
2007-01-30 05:37:00,1.86189,1.86191,1.86178,1.86191,7000000.0
2007-01-30 05:38:00,1.86191,1.86194,1.86179,1.86179,6000000.0
2007-01-30 05:39:00,1.86192,1.86196,1.86187,1.86194,7000000.0
2007-01-30 05:40:00,1.86186,1.86195,1.86167,1.86172,8000000.0
2007-01-30 05:41:00,1.86197,1.8621,1.86195,1.86199,8000000.0
2007-01-30 05:42:00,1.86171,1.86197,1.86133,1.86197,7000000.0
2007-01-30 05:44:00,1.86202,1.86202,1.86176,1.86176,8000000.0
2007-01-30 05:45:00,1.86163,1.86165,1.86128,1.86143,11000000.0
2007-01-30 05:46:00,1.86154,1.86207,1.86154,1.86206,5000000.0
2007-01-30 05:47:00,1.86204,1.86204,1.86183,1.86183,8000000.0
2007-01-30 05:48:00,1.8616,1.86193,1.8616,1.86185,7000000.0
2007-01-30 05:49:00,1.86178,1.8623,1.86178,1.86221,8000000.0
2007-01-30 05:50:00,1.86239,1.86239,1.8617,1.86211,9000000.0
2007-01-30 05:51:00,1.86212,1.86226,1.86212,1.86216,8000000.0
2007-01-30 05:52:00,1.86196,1.86211,1.86193,1.86193,8000000.0
2007-01-30 05:53:00,1.86178,1.86183,1.86176,1.86181,7000000.0
2007-01-30 05:54:00,1.86182,1.86205,1.86181,1.86205,10000000.0
2007-01-30 05:57:00,1.86202,1.86228,1.862,1.86228,8000000.0
2007-01-30 05:58:00,1.86231,1.86231,1.86202,1.86217,9000000.0
2007-01-30 05:59:00,1.86201,1.86201,1.86163,1.86167,10000000.0
2007-01-30 06:00:00,1.86165,1.862,1.86165,1.862,8000000.0
2007-01-30 06:01:00,1.86225,1.86232,1.86221,1.86221,7000000.0
2007-01-30 06:02:00,1.8623,1.86231,1.86214,1.86214,7000000.0
2007-01-30 06:03:00,1.86212,1.86212,1.86187,1.86189,8000000.0
2007-01-30 06:04:00,1.8617,1.86179,1.86161,1.8617,7000000.0
2007-01-30 06:05:00,1.86176,1.86176,1.86149,1.86155,7000000.0
2007-01-30 06:06:00,1.86155,1.8617,1.86155,1.8617,5000000.0
2007-01-30 06:07:00,1.86169,1.86169,1.86143,1.86143,7000000.0
2007-01-30 06:08:00,1.86128,1.86145,1.86118,1.86145,6000000.0
2007-01-30 06:09:00,1.86149,1.86152,1.86125,1.86136,8000000.0
2007-01-30 06:10:00,1.86124,1.86149,1.86124,1.86149,8000000.0
2007-01-30 06:11:00,1.86146,1.86155,1.86129,1.86129,8000000.0
2007-01-30 06:12:00,1.86084,1.86089,1.8606,1.86089,8000000.0
2007-01-30 06:13:00,1.86079,1.86079,1.86029,1.86043,8000000.0
2007-01-30 06:14:00,1.86049,1.86108,1.86042,1.86108,7000000.0
2007-01-30 06:15:00,1.86075,1.86075,1.86038,1.86038,8000000.0
2007-01-30 06:16:00,1.86026,1.86064,1.86026,1.86064,5000000.0
2007-01-30 06:17:00,1.86053,1.86074,1.86053,1.86057,7000000.0
2007-01-30 06:18:00,1.86027,1.86058,1.86027,1.86054,9000000.0
2007-01-30 06:19:00,1.86049,1.86056,1.86044,1.86044,7000000.0
2007-01-30 06:20:00,1.86069,1.86076,1.86069,1.86074,3000000.0
2007-01-30 06:21:00,1.86077,1.86085,1.86066,1.86081,8000000.0
2007-01-30 06:22:00,1.86085,1.86098,1.86071,1.86096,8000000.0
2007-01-30 06:23:00,1.86096,1.86096,1.86069,1.86069,8000000.0
2007-01-30 06:24:00,1.86056,1.86071,1.86056,1.86069,11000000.0
2007-01-30 06:25:00,1.86097,1.86097,1.86081,1.86089,11000000.0
2007-01-30 06:26:00,1.86074,1.86074,1.86042,1.86042,11000000.0
2007-01-30 06:27:00,1.86036,1.86049,1.86036,1.86047,7000000.0
2007-01-30 06:28:00,1.86058,1.86059,1.86044,1.86047,8000000.0
2007-01-30 06:29:00,1.86057,1.86069,1.86051,1.86052,8000000.0
2007-01-30 06:30:00,1.86086,1.86086,1.86076,1.86083,8000000.0
2007-01-30 06:32:00,1.86078,1.86083,1.86074,1.86074,6000000.0
2007-01-30 06:33:00,1.86072,1.86114,1.86072,1.86114,7000000.0
2007-01-30 06:34:00,1.86091,1.86091,1.86072,1.86072,7000000.0
2007-01-30 06:35:00,1.86105,1.8611,1.86065,1.86065,11000000.0
2007-01-30 06:36:00,1.86064,1.86084,1.86057,1.86057,5000000.0
2007-01-30 06:37:00,1.86107,1.8612,1.86099,1.8612,10000000.0
2007-01-30 06:38:00,1.86116,1.86119,1.86105,1.86106,5000000.0
2007-01-30 06:39:00,1.86117,1.86127,1.86109,1.86114,11000000.0
2007-01-30 06:41:00,1.86115,1.86115,1.86085,1.86085,7000000.0
2007-01-30 06:42:00,1.86092,1.8611,1.86092,1.86101,5000000.0
2007-01-30 06:43:00,1.86089,1.86091,1.86037,1.86037,7000000.0
2007-01-30 06:44:00,1.86018,1.86018,1.85989,1.86009,8000000.0
2007-01-30 06:45:00,1.86042,1.86062,1.86036,1.86062,8000000.0
2007-01-30 06:47:00,1.86062,1.86062,1.86039,1.86039,8000000.0
2007-01-30 06:48:00,1.86051,1.86078,1.86051,1.86077,7000000.0
2007-01-30 06:49:00,1.86094,1.86099,1.86087,1.86096,8000000.0
2007-01-30 06:50:00,1.86097,1.86108,1.86064,1.86064,5000000.0
2007-01-30 06:51:00,1.86028,1.86054,1.86028,1.86054,10000000.0
2007-01-30 06:52:00,1.86082,1.86098,1.86073,1.86098,8000000.0
2007-01-30 06:53:00,1.86091,1.86096,1.86061,1.86061,8000000.0
2007-01-30 06:54:00,1.86077,1.86095,1.8607,1.8607,7000000.0
2007-01-30 06:55:00,1.86094,1.86112,1.86071,1.86103,7000000.0
2007-01-30 06:56:00,1.86104,1.86104,1.86074,1.86079,6000000.0
2007-01-30 06:57:00,1.86125,1.86125,1.86106,1.86106,7000000.0
2007-01-30 06:58:00,1.86105,1.86106,1.8609,1.86093,7000000.0
2007-01-30 06:59:00,1.86102,1.86102,1.86064,1.86072,7000000.0
2007-01-30 07:00:00,1.86061,1.86097,1.86061,1.86097,7000000.0
2007-01-30 07:01:00,1.86118,1.86121,1.86105,1.8612,7000000.0
2007-01-30 07:02:00,1.86112,1.86112,1.86077,1.86077,7000000.0
2007-01-30 07:03:00,1.86053,1.86062,1.86048,1.8606,7000000.0
2007-01-30 07:04:00,1.86066,1.86066,1.86046,1.86052,8000000.0
2007-01-30 07:05:00,1.86052,1.86057,1.86045,1.86057,11000000.0
2007-01-30 07:06:00,1.86013,1.86085,1.86013,1.86083,11000000.0
2007-01-30 07:07:00,1.8608,1.8608,1.86058,1.86074,11000000.0
2007-01-30 07:08:00,1.86077,1.86087,1.86071,1.86083,9000000.0
2007-01-30 07:09:00,1.86094,1.86112,1.86093,1.86112,8000000.0
2007-01-30 07:10:00,1.86078,1.86109,1.86078,1.86109,7000000.0
2007-01-30 07:11:00,1.86098,1.86109,1.86087,1.861,10000000.0
2007-01-30 07:12:00,1.86111,1.86116,1.86071,1.86071,7000000.0
2007-01-30 07:13:00,1.8606,1.86067,1.86054,1.86067,8000000.0
2007-01-30 07:14:00,1.86092,1.86092,1.86053,1.86066,7000000.0
2007-01-30 07:15:00,1.86049,1.86062,1.86044,1.86061,10000000.0
2007-01-30 07:16:00,1.86039,1.86056,1.86039,1.86056,8000000.0
2007-01-30 07:17:00,1.86013,1.86037,1.86013,1.86037,11000000.0
2007-01-30 07:18:00,1.86028,1.86043,1.86024,1.86024,8000000.0
2007-01-30 07:19:00,1.86014,1.86045,1.86014,1.86041,8000000.0
2007-01-30 07:20:00,1.86008,1.86087,1.85997,1.86087,9000000.0
2007-01-30 07:21:00,1.86062,1.8608,1.86059,1.8606,10000000.0
2007-01-30 07:22:00,1.86052,1.86074,1.8605,1.86074,11000000.0
2007-01-30 07:23:00,1.86087,1.86099,1.86076,1.86099,7000000.0
2007-01-30 07:24:00,1.86086,1.86086,1.86064,1.8607,9000000.0
2007-01-30 07:25:00,1.86087,1.86087,1.86046,1.8606,8000000.0
2007-01-30 07:26:00,1.86065,1.86084,1.86065,1.86069,7000000.0
2007-01-30 07:27:00,1.86084,1.86084,1.86061,1.86064,7000000.0
2007-01-30 07:28:00,1.86065,1.8611,1.86065,1.8611,7000000.0
2007-01-30 07:30:00,1.86105,1.86122,1.86105,1.86114,8000000.0
2007-01-30 07:32:00,1.86106,1.86106,1.8605,1.86058,9000000.0
2007-01-30 07:33:00,1.86086,1.861,1.86082,1.861,8000000.0
2007-01-30 07:34:00,1.86106,1.86118,1.86097,1.86097,11000000.0
2007-01-30 07:35:00,1.86121,1.86156,1.86121,1.86154,8000000.0
2007-01-30 07:36:00,1.86142,1.86149,1.86133,1.86149,7000000.0
2007-01-30 07:37:00,1.86143,1.86149,1.86136,1.86136,7000000.0
2007-01-30 07:38:00,1.86135,1.86135,1.8611,1.86121,11000000.0
2007-01-30 07:39:00,1.861,1.861,1.86083,1.86093,7000000.0
2007-01-30 07:40:00,1.86093,1.86105,1.86087,1.86097,8000000.0
2007-01-30 07:41:00,1.86107,1.86136,1.86107,1.86135,9000000.0
2007-01-30 07:42:00,1.86141,1.86141,1.86113,1.86113,11000000.0
2007-01-30 07:43:00,1.86099,1.86131,1.86099,1.86113,7000000.0
2007-01-30 07:44:00,1.86096,1.86098,1.86085,1.86096,7000000.0
2007-01-30 07:45:00,1.86076,1.86092,1.86074,1.86092,7000000.0
2007-01-30 07:46:00,1.86095,1.86102,1.86085,1.86086,7000000.0
2007-01-30 07:47:00,1.86107,1.86107,1.86077,1.86096,7000000.0
2007-01-30 07:48:00,1.86083,1.86101,1.8604,1.8604,8000000.0
2007-01-30 07:49:00,1.86047,1.86091,1.86047,1.86078,8000000.0
2007-01-30 07:50:00,1.86076,1.8608,1.86061,1.86062,7000000.0
2007-01-30 07:51:00,1.86075,1.86082,1.86063,1.86082,8000000.0
2007-01-30 07:52:00,1.86068,1.86072,1.86052,1.86062,10000000.0
2007-01-30 07:53:00,1.8607,1.86086,1.86056,1.86057,11000000.0
2007-01-30 07:54:00,1.86054,1.86075,1.86039,1.86066,9000000.0
2007-01-30 07:55:00,1.86086,1.86096,1.8607,1.8607,9000000.0
2007-01-30 07:57:00,1.86013,1.86014,1.85978,1.85978,7000000.0
2007-01-30 07:58:00,1.86,1.86016,1.85993,1.85993,7000000.0
2007-01-30 07:59:00,1.85985,1.86005,1.85972,1.85985,7000000.0
2007-01-30 08:00:00,1.85992,1.8603,1.85992,1.86021,8000000.0
2007-01-30 08:01:00,1.86039,1.86039,1.86002,1.86027,10000000.0
2007-01-30 08:02:00,1.86048,1.86048,1.86015,1.86015,7000000.0
2007-01-30 08:03:00,1.86021,1.86027,1.85981,1.85995,8000000.0
2007-01-30 08:04:00,1.85983,1.86022,1.85983,1.86016,8000000.0
2007-01-30 08:05:00,1.86017,1.86037,1.86007,1.86037,8000000.0
2007-01-30 08:06:00,1.86037,1.86037,1.85993,1.85993,6000000.0
2007-01-30 08:07:00,1.86026,1.86026,1.86004,1.86006,7000000.0
2007-01-30 08:08:00,1.85999,1.85999,1.85977,1.85977,7000000.0
2007-01-30 08:09:00,1.85972,1.85972,1.85926,1.85926,7000000.0
2007-01-30 08:10:00,1.85935,1.85935,1.85914,1.85929,7000000.0
2007-01-30 08:11:00,1.85938,1.85938,1.8592,1.8592,8000000.0
2007-01-30 08:12:00,1.85895,1.85917,1.85888,1.85913,9000000.0
2007-01-30 08:13:00,1.85931,1.85931,1.85913,1.85917,7000000.0
2007-01-30 08:14:00,1.85927,1.8593,1.85909,1.85924,9000000.0
2007-01-30 08:15:00,1.85913,1.85931,1.85896,1.85931,8000000.0
2007-01-30 08:16:00,1.85919,1.85961,1.85919,1.85961,11000000.0
2007-01-30 08:17:00,1.85934,1.85955,1.85934,1.85951,7000000.0
2007-01-30 08:18:00,1.85889,1.8589,1.8587,1.8588,9000000.0
2007-01-30 08:19:00,1.85873,1.85932,1.85873,1.85906,7000000.0
2007-01-30 08:20:00,1.85892,1.85907,1.85874,1.85874,8000000.0
2007-01-30 08:21:00,1.85861,1.85911,1.85861,1.85883,8000000.0
2007-01-30 08:22:00,1.85886,1.85921,1.85886,1.85921,8000000.0
2007-01-30 08:23:00,1.85928,1.85928,1.85907,1.85925,7000000.0
2007-01-30 08:24:00,1.85929,1.85933,1.85924,1.85931,7000000.0
2007-01-30 08:25:00,1.85916,1.85923,1.8591,1.8591,8000000.0
2007-01-30 08:26:00,1.85917,1.85948,1.85917,1.8592,7000000.0
2007-01-30 08:27:00,1.85939,1.85961,1.85916,1.85934,10000000.0
2007-01-30 08:28:00,1.85927,1.8593,1.85912,1.8593,7000000.0
2007-01-30 08:29:00,1.85921,1.85921,1.85884,1.85884,10000000.0
2007-01-30 08:30:00,1.85892,1.85898,1.85868,1.85868,7000000.0
2007-01-30 08:31:00,1.85893,1.85905,1.85878,1.85878,10000000.0
2007-01-30 08:32:00,1.85875,1.85875,1.85841,1.85841,8000000.0
2007-01-30 08:33:00,1.85835,1.85842,1.85794,1.85794,7000000.0
2007-01-30 08:34:00,1.85795,1.85795,1.85753,1.85771,9000000.0
2007-01-30 08:35:00,1.85801,1.85801,1.8577,1.85771,9000000.0
2007-01-30 08:36:00,1.85773,1.85773,1.8575,1.85761,8000000.0
2007-01-30 08:37:00,1.8579,1.8579,1.85758,1.85759,9000000.0
2007-01-30 08:38:00,1.85759,1.85779,1.85755,1.85762,10000000.0
2007-01-30 08:39:00,1.85777,1.85809,1.85777,1.85784,11000000.0
2007-01-30 08:40:00,1.85824,1.85835,1.85806,1.85835,8000000.0
2007-01-30 08:41:00,1.85839,1.85839,1.85792,1.85792,11000000.0
2007-01-30 08:42:00,1.85807,1.85824,1.85794,1.858,10000000.0
2007-01-30 08:43:00,1.85798,1.85828,1.85798,1.85799,8000000.0
2007-01-30 08:44:00,1.858,1.85818,1.8579,1.85818,10000000.0
2007-01-30 08:46:00,1.85802,1.85805,1.85648,1.858,8000000.0
2007-01-30 08:47:00,1.85768,1.85768,1.85706,1.85706,7000000.0
2007-01-30 08:48:00,1.85713,1.85761,1.85694,1.85761,8000000.0
2007-01-30 08:49:00,1.8577,1.85775,1.85743,1.85752,11000000.0
2007-01-30 08:50:00,1.85767,1.85793,1.85767,1.85793,7000000.0
2007-01-30 08:51:00,1.85808,1.85808,1.8579,1.8579,8000000.0
2007-01-30 08:52:00,1.858,1.85801,1.85769,1.85769,9000000.0
2007-01-30 08:53:00,1.8575,1.8575,1.85661,1.85724,8000000.0
2007-01-30 08:54:00,1.85716,1.85716,1.85686,1.85695,8000000.0
2007-01-30 08:55:00,1.85702,1.8572,1.85692,1.8572,8000000.0
2007-01-30 08:56:00,1.85704,1.85704,1.85685,1.85698,7000000.0
2007-01-30 08:58:00,1.85703,1.8572,1.85699,1.85699,7000000.0
2007-01-30 08:59:00,1.8569,1.85713,1.8569,1.85713,7000000.0
2007-01-30 09:00:00,1.85682,1.85682,1.85631,1.85631,8000000.0
2007-01-30 09:01:00,1.85596,1.85597,1.85564,1.85564,9000000.0
2007-01-30 09:02:00,1.85566,1.85585,1.85566,1.8558,10000000.0
2007-01-30 09:03:00,1.85562,1.85562,1.85397,1.85397,7000000.0
2007-01-30 09:04:00,1.85374,1.85398,1.85374,1.85394,7000000.0
2007-01-30 09:05:00,1.85411,1.85511,1.85411,1.85511,7000000.0
2007-01-30 09:06:00,1.85528,1.85528,1.85457,1.85463,11000000.0
2007-01-30 09:07:00,1.85422,1.85428,1.85396,1.85428,8000000.0
2007-01-30 09:08:00,1.85425,1.85483,1.85425,1.85483,7000000.0
2007-01-30 09:09:00,1.85528,1.85571,1.85528,1.85571,11000000.0
2007-01-30 09:10:00,1.85606,1.85631,1.85603,1.8562,7000000.0
2007-01-30 09:11:00,1.8561,1.85619,1.85602,1.85615,9000000.0
2007-01-30 09:12:00,1.85583,1.85615,1.85583,1.85604,8000000.0
2007-01-30 09:13:00,1.85573,1.85592,1.85571,1.85591,9000000.0
2007-01-30 09:14:00,1.85586,1.85599,1.85575,1.85598,11000000.0
2007-01-30 09:15:00,1.85605,1.85622,1.856,1.856,7000000.0
2007-01-30 09:16:00,1.85619,1.85642,1.85619,1.8563,8000000.0
2007-01-30 09:17:00,1.85618,1.85643,1.85609,1.85609,11000000.0
2007-01-30 09:18:00,1.8557,1.85597,1.8557,1.85592,8000000.0
2007-01-30 09:19:00,1.85597,1.85605,1.85591,1.856,7000000.0
2007-01-30 09:20:00,1.85596,1.85601,1.85561,1.85561,7000000.0
2007-01-30 09:21:00,1.85544,1.85573,1.85544,1.85551,8000000.0
2007-01-30 09:22:00,1.85582,1.85593,1.85564,1.85569,8000000.0
2007-01-30 09:23:00,1.85549,1.85553,1.85546,1.85553,7000000.0
2007-01-30 09:24:00,1.85551,1.85571,1.85541,1.85571,8000000.0
2007-01-30 09:25:00,1.85584,1.85603,1.85584,1.85597,7000000.0
2007-01-30 09:26:00,1.85594,1.85601,1.85589,1.85596,11000000.0
2007-01-30 09:27:00,1.85609,1.8569,1.85609,1.8569,11000000.0
2007-01-30 09:28:00,1.85663,1.85664,1.85646,1.85659,9000000.0
2007-01-30 09:29:00,1.85676,1.85687,1.85663,1.85687,8000000.0
2007-01-30 09:30:00,1.85701,1.85701,1.8565,1.85657,7000000.0
2007-01-30 09:31:00,1.85609,1.85633,1.85609,1.85633,7000000.0
2007-01-30 09:32:00,1.85633,1.85662,1.85633,1.85645,7000000.0
2007-01-30 09:33:00,1.85653,1.85656,1.85624,1.85643,8000000.0
2007-01-30 09:34:00,1.85652,1.85678,1.85652,1.85678,7000000.0
2007-01-30 09:35:00,1.85682,1.85695,1.85655,1.85695,10000000.0
2007-01-30 09:36:00,1.85693,1.8571,1.85678,1.85688,8000000.0
2007-01-30 09:37:00,1.85677,1.85684,1.85667,1.85684,11000000.0
2007-01-30 09:38:00,1.85675,1.85701,1.85494,1.8568,11000000.0
2007-01-30 09:39:00,1.85671,1.85685,1.85663,1.85663,7000000.0
2007-01-30 09:40:00,1.85656,1.85667,1.85643,1.85657,9000000.0
2007-01-30 09:41:00,1.85684,1.85684,1.85663,1.85679,8000000.0
2007-01-30 09:43:00,1.85693,1.85693,1.85612,1.85617,11000000.0
2007-01-30 09:44:00,1.85609,1.85632,1.85609,1.85613,8000000.0
2007-01-30 09:45:00,1.85648,1.8569,1.85648,1.8569,7000000.0
2007-01-30 09:46:00,1.85672,1.85672,1.85629,1.85666,11000000.0
2007-01-30 09:47:00,1.85659,1.85673,1.85651,1.85673,9000000.0
2007-01-30 09:48:00,1.85628,1.85634,1.85623,1.85632,7000000.0
2007-01-30 09:49:00,1.85605,1.85641,1.85605,1.85641,11000000.0
2007-01-30 09:50:00,1.85639,1.85646,1.85629,1.85637,8000000.0
2007-01-30 09:51:00,1.85634,1.8567,1.8563,1.8567,8000000.0
2007-01-30 09:52:00,1.85689,1.85689,1.85665,1.85685,8000000.0
2007-01-30 09:53:00,1.85682,1.85688,1.85641,1.85641,10000000.0
2007-01-30 09:54:00,1.85638,1.85677,1.85638,1.85677,4000000.0
2007-01-30 09:55:00,1.85694,1.85694,1.85662,1.8569,8000000.0
2007-01-30 09:56:00,1.85693,1.85721,1.85693,1.85721,10000000.0
2007-01-30 09:57:00,1.85689,1.85726,1.85689,1.85721,8000000.0
2007-01-30 09:58:00,1.85743,1.85743,1.85726,1.85726,8000000.0
2007-01-30 09:59:00,1.85752,1.85807,1.85752,1.85774,10000000.0
2007-01-30 10:00:00,1.85808,1.85818,1.85782,1.85782,10000000.0
2007-01-30 10:01:00,1.85772,1.85773,1.85741,1.85741,10000000.0
2007-01-30 10:02:00,1.85756,1.85777,1.85738,1.85738,10000000.0
2007-01-30 10:03:00,1.85682,1.857,1.85682,1.85689,7000000.0
2007-01-30 10:04:00,1.85709,1.85728,1.85709,1.85717,7000000.0
2007-01-30 10:05:00,1.85699,1.85728,1.85699,1.85705,11000000.0
2007-01-30 10:06:00,1.85716,1.85734,1.85699,1.85734,7000000.0
2007-01-30 10:07:00,1.85738,1.85738,1.85705,1.85705,7000000.0
2007-01-30 10:08:00,1.85742,1.8578,1.85742,1.85755,7000000.0
2007-01-30 10:09:00,1.85805,1.85874,1.85805,1.85874,7000000.0
2007-01-30 10:10:00,1.85908,1.85908,1.85898,1.85898,7000000.0
2007-01-30 10:11:00,1.85883,1.8591,1.85877,1.8591,7000000.0
2007-01-30 10:12:00,1.85912,1.85913,1.85877,1.8589,8000000.0
2007-01-30 10:13:00,1.85914,1.85978,1.85914,1.85978,8000000.0
2007-01-30 10:14:00,1.85999,1.86009,1.8599,1.8599,7000000.0
2007-01-30 10:15:00,1.85987,1.85989,1.85963,1.85973,10000000.0
2007-01-30 10:16:00,1.85975,1.85995,1.85965,1.85995,7000000.0
2007-01-30 10:17:00,1.85972,1.85972,1.85918,1.85932,11000000.0
2007-01-30 10:18:00,1.85916,1.85951,1.85916,1.85939,8000000.0
2007-01-30 10:19:00,1.85972,1.85973,1.8595,1.85973,9000000.0
2007-01-30 10:20:00,1.85985,1.86009,1.85985,1.85998,7000000.0
2007-01-30 10:21:00,1.86024,1.86046,1.86024,1.86036,8000000.0
2007-01-30 10:22:00,1.86014,1.86042,1.86014,1.86042,7000000.0
2007-01-30 10:23:00,1.8601,1.8605,1.8601,1.8605,7000000.0
2007-01-30 10:24:00,1.86068,1.86077,1.86041,1.86059,7000000.0
2007-01-30 10:25:00,1.86051,1.86051,1.86018,1.86038,9000000.0
2007-01-30 10:26:00,1.86064,1.86098,1.86064,1.86091,11000000.0
2007-01-30 10:27:00,1.86089,1.86106,1.86077,1.86106,8000000.0
2007-01-30 10:28:00,1.8612,1.86125,1.86089,1.86102,9000000.0
2007-01-30 10:29:00,1.86096,1.86107,1.86077,1.86093,8000000.0
2007-01-30 10:30:00,1.86099,1.86112,1.86094,1.86112,8000000.0
2007-01-30 10:31:00,1.86081,1.86122,1.86076,1.86122,7000000.0
2007-01-30 10:32:00,1.86128,1.86128,1.86101,1.86114,9000000.0
2007-01-30 10:33:00,1.86098,1.86102,1.86076,1.86102,7000000.0
2007-01-30 10:34:00,1.86075,1.86095,1.86075,1.86093,7000000.0
2007-01-30 10:35:00,1.86105,1.8612,1.86103,1.86109,7000000.0
2007-01-30 10:36:00,1.86067,1.86079,1.86058,1.86078,8000000.0
2007-01-30 10:37:00,1.86102,1.86104,1.86083,1.86083,8000000.0
2007-01-30 10:38:00,1.86104,1.86104,1.86084,1.86089,10000000.0
2007-01-30 10:39:00,1.86101,1.86146,1.86101,1.86146,8000000.0
2007-01-30 10:40:00,1.86158,1.86172,1.86134,1.86152,7000000.0
2007-01-30 10:41:00,1.86162,1.86201,1.86162,1.86191,9000000.0
2007-01-30 10:42:00,1.86212,1.86212,1.86169,1.86169,7000000.0
2007-01-30 10:43:00,1.86172,1.8618,1.86155,1.86155,10000000.0
2007-01-30 10:44:00,1.86138,1.86176,1.86138,1.86176,7000000.0
2007-01-30 10:45:00,1.86173,1.86173,1.86149,1.86149,8000000.0
2007-01-30 10:46:00,1.86141,1.86148,1.86128,1.86134,8000000.0
2007-01-30 10:47:00,1.861,1.86114,1.86082,1.86096,7000000.0
2007-01-30 10:48:00,1.86082,1.86085,1.86073,1.86073,8000000.0
2007-01-30 10:49:00,1.86089,1.86105,1.86089,1.86105,9000000.0
2007-01-30 10:50:00,1.86111,1.86124,1.86105,1.86114,8000000.0
2007-01-30 10:51:00,1.86104,1.86117,1.86073,1.86117,9000000.0
2007-01-30 10:52:00,1.86102,1.86103,1.86062,1.86062,8000000.0
2007-01-30 10:53:00,1.86044,1.86044,1.86023,1.86033,9000000.0
2007-01-30 10:54:00,1.86041,1.86041,1.85992,1.85992,10000000.0
2007-01-30 10:55:00,1.86012,1.86033,1.86012,1.86033,7000000.0
2007-01-30 10:56:00,1.8602,1.86023,1.85828,1.86023,7000000.0
2007-01-30 10:57:00,1.86049,1.86049,1.86011,1.86011,8000000.0
2007-01-30 10:58:00,1.86019,1.86031,1.8601,1.86031,7000000.0
2007-01-30 10:59:00,1.86034,1.86056,1.86034,1.8605,11000000.0
2007-01-30 11:00:00,1.86018,1.86018,1.85839,1.85839,7000000.0
2007-01-30 11:01:00,1.86002,1.86042,1.86002,1.86042,8000000.0
2007-01-30 11:02:00,1.86063,1.86091,1.86063,1.8608,7000000.0
2007-01-30 11:03:00,1.86098,1.86101,1.8608,1.86085,11000000.0
2007-01-30 11:04:00,1.86063,1.86074,1.86035,1.86035,11000000.0
2007-01-30 11:05:00,1.86055,1.86115,1.86055,1.86115,7000000.0
2007-01-30 11:06:00,1.86108,1.86136,1.86108,1.86136,8000000.0
2007-01-30 11:07:00,1.86137,1.86151,1.86135,1.86135,7000000.0
2007-01-30 11:08:00,1.86124,1.8613,1.86082,1.86082,9000000.0
2007-01-30 11:09:00,1.86073,1.86106,1.86073,1.86106,8000000.0
2007-01-30 11:10:00,1.8611,1.86112,1.86088,1.86093,8000000.0
2007-01-30 11:11:00,1.86089,1.86114,1.86078,1.86109,10000000.0
2007-01-30 11:12:00,1.86113,1.86129,1.86113,1.86119,7000000.0
2007-01-30 11:13:00,1.86121,1.86142,1.861,1.86124,11000000.0
2007-01-30 11:14:00,1.86113,1.86116,1.86102,1.86102,11000000.0
2007-01-30 11:15:00,1.86114,1.86114,1.86095,1.86104,7000000.0
2007-01-30 11:16:00,1.86093,1.86102,1.86093,1.86095,7000000.0
2007-01-30 11:17:00,1.861,1.86116,1.86092,1.86113,7000000.0
2007-01-30 11:18:00,1.86094,1.86129,1.86093,1.86129,10000000.0
2007-01-30 11:19:00,1.86128,1.86145,1.86126,1.86145,11000000.0
2007-01-30 11:20:00,1.86136,1.86137,1.86114,1.86114,8000000.0
2007-01-30 11:21:00,1.86145,1.86222,1.86145,1.86222,7000000.0
2007-01-30 11:22:00,1.86204,1.86204,1.86182,1.86186,8000000.0
2007-01-30 11:23:00,1.86206,1.86224,1.86202,1.86224,8000000.0
2007-01-30 11:24:00,1.86222,1.86229,1.86207,1.8621,7000000.0
2007-01-30 11:25:00,1.86208,1.86208,1.86163,1.86167,8000000.0
2007-01-30 11:26:00,1.86177,1.862,1.86177,1.86184,11000000.0
2007-01-30 11:27:00,1.86182,1.86194,1.86173,1.86192,8000000.0
2007-01-30 11:29:00,1.86177,1.86177,1.8614,1.86165,8000000.0
2007-01-30 11:30:00,1.86178,1.8621,1.86178,1.8621,7000000.0
2007-01-30 11:31:00,1.86206,1.86206,1.86177,1.86177,11000000.0
2007-01-30 11:32:00,1.86185,1.86202,1.86185,1.86194,11000000.0
2007-01-30 11:33:00,1.86233,1.86262,1.86233,1.86262,7000000.0
2007-01-30 11:34:00,1.86319,1.86419,1.86319,1.86419,7000000.0
2007-01-30 11:35:00,1.86419,1.86423,1.86385,1.86423,10000000.0
2007-01-30 11:36:00,1.86439,1.86439,1.86366,1.86366,8000000.0
2007-01-30 11:37:00,1.86304,1.86348,1.86295,1.86295,8000000.0
2007-01-30 11:38:00,1.8631,1.86337,1.863,1.86311,9000000.0
2007-01-30 11:39:00,1.86278,1.86278,1.86226,1.86251,9000000.0
2007-01-30 11:40:00,1.86269,1.86271,1.86253,1.86271,11000000.0
2007-01-30 11:41:00,1.86257,1.86257,1.86238,1.8625,11000000.0
2007-01-30 11:42:00,1.8626,1.86293,1.86244,1.86244,11000000.0
2007-01-30 11:43:00,1.86281,1.86292,1.86273,1.86281,7000000.0
2007-01-30 11:44:00,1.86333,1.86382,1.86333,1.86382,7000000.0
2007-01-30 11:45:00,1.8639,1.86475,1.8639,1.86475,11000000.0
2007-01-30 11:46:00,1.86507,1.86558,1.86507,1.86532,7000000.0
2007-01-30 11:47:00,1.86527,1.8657,1.86527,1.86529,9000000.0
2007-01-30 11:48:00,1.86488,1.86503,1.86471,1.86503,10000000.0
2007-01-30 11:49:00,1.86529,1.86594,1.86529,1.86594,7000000.0
2007-01-30 11:50:00,1.86591,1.86591,1.86566,1.86575,7000000.0
2007-01-30 11:51:00,1.86631,1.86681,1.86631,1.86647,8000000.0
2007-01-30 11:52:00,1.8664,1.86664,1.8662,1.86662,10000000.0
2007-01-30 11:53:00,1.86646,1.86695,1.86646,1.8665,10000000.0
2007-01-30 11:54:00,1.86649,1.86677,1.86648,1.86677,9000000.0
2007-01-30 11:55:00,1.86657,1.86672,1.86635,1.86635,8000000.0
2007-01-30 11:56:00,1.8657,1.86633,1.8657,1.86633,11000000.0
2007-01-30 11:57:00,1.86616,1.86636,1.86616,1.86629,8000000.0
2007-01-30 11:58:00,1.86644,1.86685,1.86644,1.86685,9000000.0
2007-01-30 11:59:00,1.86698,1.86717,1.8667,1.8667,7000000.0
2007-01-30 12:00:00,1.86704,1.86708,1.86694,1.86707,7000000.0
2007-01-30 12:01:00,1.86694,1.86694,1.86648,1.86648,10000000.0
2007-01-30 12:02:00,1.86635,1.86635,1.86598,1.86609,10000000.0
2007-01-30 12:03:00,1.86594,1.86614,1.86594,1.86607,7000000.0
2007-01-30 12:04:00,1.86616,1.86642,1.86613,1.86637,9000000.0
2007-01-30 12:05:00,1.86624,1.86629,1.86612,1.86617,11000000.0
2007-01-30 12:06:00,1.86607,1.86607,1.86577,1.86577,7000000.0
2007-01-30 12:07:00,1.86572,1.86601,1.86572,1.86601,7000000.0
2007-01-30 12:08:00,1.86593,1.86593,1.86564,1.86564,9000000.0
2007-01-30 12:09:00,1.86586,1.86586,1.86542,1.86544,8000000.0
2007-01-30 12:10:00,1.86564,1.86564,1.86534,1.86534,8000000.0
2007-01-30 12:11:00,1.8652,1.86537,1.86511,1.86537,7000000.0
2007-01-30 12:12:00,1.8652,1.86532,1.86473,1.86473,7000000.0
2007-01-30 12:13:00,1.86438,1.86438,1.8639,1.86423,10000000.0
2007-01-30 12:14:00,1.86435,1.86445,1.86428,1.86443,8000000.0
2007-01-30 12:15:00,1.86428,1.86431,1.86384,1.86397,8000000.0
2007-01-30 12:16:00,1.86337,1.86373,1.86337,1.86373,8000000.0
2007-01-30 12:17:00,1.86375,1.86382,1.86363,1.86363,8000000.0
2007-01-30 12:18:00,1.8638,1.8638,1.86362,1.86377,11000000.0
2007-01-30 12:19:00,1.86319,1.86334,1.86319,1.86323,9000000.0
2007-01-30 12:20:00,1.86317,1.86367,1.8631,1.86367,10000000.0
2007-01-30 12:21:00,1.86371,1.86399,1.86217,1.86217,7000000.0
2007-01-30 12:22:00,1.86398,1.86412,1.86381,1.86382,8000000.0
2007-01-30 12:23:00,1.86376,1.86397,1.86376,1.86381,7000000.0
2007-01-30 12:24:00,1.86398,1.864,1.86392,1.86392,7000000.0
2007-01-30 12:25:00,1.86378,1.86378,1.8629,1.8629,9000000.0
2007-01-30 12:26:00,1.86271,1.86284,1.86268,1.86272,8000000.0
2007-01-30 12:27:00,1.86285,1.86291,1.86265,1.86281,10000000.0
2007-01-30 12:28:00,1.86298,1.86347,1.86298,1.86347,9000000.0
2007-01-30 12:29:00,1.86332,1.8636,1.86325,1.8636,9000000.0
2007-01-30 12:30:00,1.86351,1.86404,1.86328,1.86404,7000000.0
2007-01-30 12:31:00,1.86439,1.86454,1.86408,1.86422,11000000.0
2007-01-30 12:32:00,1.86412,1.86434,1.86407,1.86434,7000000.0
2007-01-30 12:33:00,1.8642,1.86434,1.86412,1.86412,7000000.0
2007-01-30 12:34:00,1.86409,1.86418,1.86398,1.86402,7000000.0
2007-01-30 12:35:00,1.86423,1.86429,1.86415,1.86415,8000000.0
2007-01-30 12:36:00,1.86415,1.86425,1.86411,1.86424,8000000.0
2007-01-30 12:37:00,1.86434,1.86455,1.86433,1.86433,9000000.0
2007-01-30 12:38:00,1.86441,1.86489,1.86441,1.86488,8000000.0
2007-01-30 12:39:00,1.86456,1.86463,1.8644,1.8644,9000000.0
2007-01-30 12:40:00,1.86483,1.86491,1.86446,1.86456,7000000.0
2007-01-30 12:41:00,1.86441,1.86458,1.86439,1.86444,8000000.0
2007-01-30 12:42:00,1.86439,1.86461,1.86439,1.86446,9000000.0
2007-01-30 12:43:00,1.86467,1.86467,1.86423,1.86423,9000000.0
2007-01-30 12:44:00,1.86438,1.86438,1.86422,1.86428,8000000.0
2007-01-30 12:45:00,1.86407,1.86424,1.86379,1.86418,10000000.0
2007-01-30 12:46:00,1.86385,1.86427,1.86385,1.86415,9000000.0
2007-01-30 12:47:00,1.86408,1.86408,1.86361,1.86386,10000000.0
2007-01-30 12:48:00,1.86373,1.86444,1.86373,1.86444,11000000.0
2007-01-30 12:49:00,1.86438,1.86461,1.86438,1.86446,7000000.0
2007-01-30 12:50:00,1.86455,1.86467,1.86435,1.86437,7000000.0
2007-01-30 12:51:00,1.86416,1.86416,1.86355,1.86369,8000000.0
2007-01-30 12:52:00,1.86374,1.86382,1.86342,1.8638,11000000.0
2007-01-30 12:53:00,1.86386,1.86386,1.86301,1.86301,8000000.0
2007-01-30 12:54:00,1.86283,1.86283,1.86265,1.86278,7000000.0
2007-01-30 12:55:00,1.86283,1.86283,1.86264,1.86279,8000000.0
2007-01-30 12:56:00,1.86293,1.86297,1.8628,1.8628,7000000.0
2007-01-30 12:57:00,1.86273,1.86273,1.86259,1.86259,7000000.0
2007-01-30 12:59:00,1.86215,1.86215,1.86174,1.8618,7000000.0
2007-01-30 13:00:00,1.86159,1.86236,1.86159,1.86236,8000000.0
2007-01-30 13:01:00,1.8622,1.86236,1.86209,1.8622,8000000.0
2007-01-30 13:03:00,1.86207,1.86232,1.86207,1.86215,8000000.0
2007-01-30 13:04:00,1.86203,1.86234,1.86203,1.86234,7000000.0
2007-01-30 13:06:00,1.86246,1.86265,1.86243,1.86265,7000000.0
2007-01-30 13:07:00,1.86284,1.86284,1.86263,1.86274,7000000.0
2007-01-30 13:08:00,1.86277,1.86328,1.86277,1.86328,10000000.0
2007-01-30 13:09:00,1.86341,1.86363,1.86317,1.86362,7000000.0
2007-01-30 13:10:00,1.8643,1.8643,1.86409,1.8643,9000000.0
2007-01-30 13:11:00,1.86438,1.86438,1.86406,1.86424,8000000.0
2007-01-30 13:12:00,1.86412,1.86422,1.86384,1.86384,8000000.0
2007-01-30 13:13:00,1.86369,1.86453,1.86369,1.86453,9000000.0
2007-01-30 13:14:00,1.86468,1.86469,1.86429,1.86439,7000000.0
2007-01-30 13:15:00,1.86411,1.86416,1.86398,1.86416,8000000.0
2007-01-30 13:16:00,1.86406,1.86406,1.86385,1.86403,8000000.0
2007-01-30 13:17:00,1.86426,1.86462,1.86417,1.86417,9000000.0
2007-01-30 13:18:00,1.86405,1.86422,1.86398,1.86422,10000000.0
2007-01-30 13:19:00,1.86422,1.86423,1.86407,1.86414,8000000.0
2007-01-30 13:20:00,1.86406,1.86406,1.86371,1.86384,8000000.0
2007-01-30 13:21:00,1.86351,1.86407,1.86345,1.86407,7000000.0
2007-01-30 13:22:00,1.864,1.86421,1.86388,1.86421,11000000.0
2007-01-30 13:23:00,1.86419,1.86419,1.864,1.86403,8000000.0
2007-01-30 13:24:00,1.86424,1.86428,1.86424,1.86425,7000000.0
2007-01-30 13:25:00,1.86474,1.86509,1.86467,1.86467,11000000.0
2007-01-30 13:26:00,1.86476,1.86476,1.86435,1.86435,10000000.0
2007-01-30 13:27:00,1.86466,1.86507,1.86466,1.86507,8000000.0
2007-01-30 13:28:00,1.86512,1.86515,1.86456,1.86456,21000000.0
2007-01-30 13:29:00,1.86465,1.86465,1.86442,1.86442,17000000.0
2007-01-30 13:30:00,1.86402,1.86423,1.86391,1.86423,7000000.0
2007-01-30 13:31:00,1.86433,1.8645,1.86433,1.86449,9000000.0
2007-01-30 13:32:00,1.86428,1.86441,1.86427,1.86441,14000000.0
2007-01-30 13:33:00,1.86437,1.86437,1.86403,1.86403,14000000.0
2007-01-30 13:34:00,1.86407,1.86432,1.86407,1.86424,31000000.0
2007-01-30 13:35:00,1.86417,1.8642,1.86395,1.8642,17000000.0
2007-01-30 13:36:00,1.86412,1.86419,1.86391,1.86419,24000000.0
2007-01-30 13:37:00,1.86439,1.86451,1.86434,1.86451,10000000.0
2007-01-30 13:38:00,1.86477,1.8649,1.86467,1.86475,18000000.0
2007-01-30 13:39:00,1.86471,1.8648,1.86432,1.86432,15000000.0
2007-01-30 13:40:00,1.86455,1.8646,1.86439,1.8646,29000000.0
2007-01-30 13:41:00,1.86485,1.8649,1.8646,1.8646,13000000.0
2007-01-30 13:42:00,1.86476,1.86489,1.86468,1.86489,7000000.0
2007-01-30 13:43:00,1.86491,1.86491,1.86475,1.86486,10000000.0
2007-01-30 13:44:00,1.86491,1.86491,1.86466,1.86482,26000000.0
2007-01-30 13:45:00,1.86479,1.86482,1.86467,1.8647,22000000.0
2007-01-30 13:46:00,1.86464,1.86502,1.86464,1.86497,19000000.0
2007-01-30 13:47:00,1.86512,1.86533,1.86512,1.86528,17000000.0
2007-01-30 13:48:00,1.86529,1.86529,1.86508,1.86514,22000000.0
2007-01-30 13:49:00,1.865,1.8652,1.86486,1.86486,24000000.0
2007-01-30 13:50:00,1.86457,1.86482,1.86453,1.86468,15000000.0
2007-01-30 13:51:00,1.86457,1.86457,1.86439,1.86455,22000000.0
2007-01-30 13:52:00,1.86462,1.86494,1.86462,1.86485,32000000.0
2007-01-30 13:53:00,1.86462,1.86479,1.86461,1.86461,28000000.0
2007-01-30 13:54:00,1.86456,1.86502,1.86456,1.86502,31000000.0
2007-01-30 13:55:00,1.86516,1.86525,1.86508,1.86508,20000000.0
2007-01-30 13:56:00,1.86482,1.86489,1.86473,1.86485,24000000.0
2007-01-30 13:57:00,1.86473,1.86503,1.86473,1.86489,34000000.0
2007-01-30 13:58:00,1.8648,1.86489,1.86468,1.86489,16000000.0
2007-01-30 13:59:00,1.86485,1.86485,1.86466,1.86467,30000000.0
2007-01-30 14:00:00,1.86471,1.86503,1.86471,1.86499,39000000.0
2007-01-30 14:01:00,1.86524,1.86542,1.86524,1.86542,30000000.0
2007-01-30 14:02:00,1.86568,1.8658,1.86568,1.8658,19000000.0
2007-01-30 14:03:00,1.86522,1.86522,1.8648,1.86491,23000000.0
2007-01-30 14:04:00,1.86477,1.86537,1.86477,1.86514,33000000.0
2007-01-30 14:05:00,1.86495,1.86511,1.86494,1.86511,28000000.0
2007-01-30 14:06:00,1.86505,1.86512,1.86476,1.86512,31000000.0
2007-01-30 14:07:00,1.86505,1.86507,1.86494,1.86499,31000000.0
2007-01-30 14:08:00,1.86498,1.86511,1.86486,1.86492,27000000.0
2007-01-30 14:09:00,1.8651,1.86513,1.86497,1.86504,27000000.0
2007-01-30 14:10:00,1.86517,1.86527,1.8651,1.86513,24000000.0
2007-01-30 14:11:00,1.86514,1.86528,1.86512,1.86526,21000000.0
2007-01-30 14:12:00,1.86513,1.86514,1.86496,1.86497,22000000.0
2007-01-30 14:13:00,1.86509,1.86509,1.86487,1.86493,13000000.0
2007-01-30 14:14:00,1.86496,1.86497,1.86489,1.86493,21000000.0
2007-01-30 14:15:00,1.86498,1.86518,1.86485,1.86497,25000000.0
2007-01-30 14:16:00,1.86491,1.86514,1.86478,1.86478,26000000.0
2007-01-30 14:17:00,1.8651,1.86538,1.86498,1.86538,32000000.0
2007-01-30 14:18:00,1.8653,1.8653,1.86475,1.86494,27000000.0
2007-01-30 14:19:00,1.86485,1.865,1.86485,1.86494,35000000.0
2007-01-30 14:20:00,1.86496,1.86536,1.86496,1.86533,32000000.0
2007-01-30 14:21:00,1.86548,1.86575,1.86546,1.86575,39000000.0
2007-01-30 14:22:00,1.86578,1.86588,1.86565,1.86578,22000000.0
2007-01-30 14:23:00,1.86586,1.86597,1.86569,1.86575,40000000.0
2007-01-30 14:24:00,1.86582,1.86606,1.86578,1.86606,10000000.0
2007-01-30 14:25:00,1.86627,1.86639,1.86618,1.86626,35000000.0
2007-01-30 14:26:00,1.86608,1.86608,1.86582,1.86588,18000000.0
2007-01-30 14:27:00,1.86569,1.86578,1.86544,1.86571,28000000.0
2007-01-30 14:28:00,1.8657,1.8657,1.86526,1.86542,21000000.0
2007-01-30 14:29:00,1.86532,1.86561,1.86532,1.86559,16000000.0
2007-01-30 14:30:00,1.86556,1.86579,1.86552,1.86561,25000000.0
2007-01-30 14:31:00,1.86551,1.86551,1.86536,1.86545,26000000.0
2007-01-30 14:32:00,1.86517,1.86528,1.86501,1.8651,32000000.0
2007-01-30 14:33:00,1.86518,1.86568,1.86496,1.86568,20000000.0
2007-01-30 14:34:00,1.86584,1.86593,1.86578,1.86593,25000000.0
2007-01-30 14:35:00,1.86595,1.86598,1.86586,1.86586,23000000.0
2007-01-30 14:36:00,1.86604,1.86627,1.86604,1.86627,11000000.0
2007-01-30 14:37:00,1.86631,1.86631,1.8661,1.86611,41000000.0
2007-01-30 14:38:00,1.86623,1.8668,1.86619,1.8668,54000000.0
2007-01-30 14:39:00,1.86632,1.86639,1.8662,1.8662,36000000.0
2007-01-30 14:40:00,1.86623,1.86683,1.86623,1.86683,36000000.0
2007-01-30 14:41:00,1.86683,1.86686,1.86663,1.86663,41000000.0
2007-01-30 14:42:00,1.86632,1.86641,1.86603,1.8663,19000000.0
2007-01-30 14:43:00,1.8666,1.86709,1.8666,1.86709,20000000.0
2007-01-30 14:44:00,1.8676,1.8676,1.86687,1.86687,25000000.0
2007-01-30 14:45:00,1.86652,1.86659,1.86638,1.86655,33000000.0
2007-01-30 14:46:00,1.86658,1.86686,1.86629,1.86629,11000000.0
2007-01-30 14:47:00,1.86601,1.86629,1.86601,1.86627,7000000.0
2007-01-30 14:48:00,1.86615,1.86621,1.86611,1.86611,21000000.0
2007-01-30 14:49:00,1.86598,1.86618,1.86596,1.86611,32000000.0
2007-01-30 14:50:00,1.86578,1.86624,1.86578,1.86604,33000000.0
2007-01-30 14:51:00,1.8663,1.86657,1.86617,1.86652,37000000.0
2007-01-30 14:52:00,1.86665,1.86669,1.86651,1.86651,17000000.0
2007-01-30 14:53:00,1.86646,1.8666,1.86646,1.8665,22000000.0
2007-01-30 14:54:00,1.86664,1.86729,1.86664,1.86729,17000000.0
2007-01-30 14:55:00,1.86741,1.86757,1.86741,1.86741,7000000.0
2007-01-30 14:56:00,1.8672,1.8675,1.8672,1.86747,21000000.0
2007-01-30 14:57:00,1.8676,1.86792,1.8676,1.86789,12000000.0
2007-01-30 14:58:00,1.86779,1.86885,1.86779,1.86874,31000000.0
2007-01-30 14:59:00,1.86917,1.86919,1.86831,1.86831,20000000.0
2007-01-30 15:00:00,1.86818,1.86819,1.86799,1.86811,32000000.0
2007-01-30 15:01:00,1.86803,1.8682,1.86792,1.86792,14000000.0
2007-01-30 15:02:00,1.86769,1.86778,1.86742,1.86748,26000000.0
2007-01-30 15:03:00,1.86775,1.86845,1.86775,1.8681,30000000.0
2007-01-30 15:04:00,1.8687,1.86904,1.86843,1.86848,29000000.0
2007-01-30 15:05:00,1.86824,1.86842,1.86792,1.86792,28000000.0
2007-01-30 15:06:00,1.86775,1.86785,1.86725,1.86725,16000000.0
2007-01-30 15:08:00,1.86727,1.86759,1.86727,1.86742,25000000.0
2007-01-30 15:09:00,1.86763,1.86778,1.86755,1.86755,34000000.0
2007-01-30 15:10:00,1.86711,1.8673,1.86709,1.86727,36000000.0
2007-01-30 15:11:00,1.8672,1.86733,1.86705,1.86731,27000000.0
2007-01-30 15:12:00,1.86719,1.86719,1.86704,1.86704,26000000.0
2007-01-30 15:13:00,1.8672,1.86728,1.8672,1.86721,41000000.0
2007-01-30 15:14:00,1.8671,1.86716,1.86708,1.86716,30000000.0
2007-01-30 15:15:00,1.86713,1.86715,1.86697,1.86708,21000000.0
2007-01-30 15:16:00,1.86736,1.86798,1.86736,1.86798,9000000.0
2007-01-30 15:17:00,1.86803,1.86808,1.86792,1.86808,26000000.0
2007-01-30 15:18:00,1.86845,1.86852,1.86832,1.8684,10000000.0
2007-01-30 15:19:00,1.86836,1.86836,1.86827,1.86832,16000000.0
2007-01-30 15:20:00,1.8683,1.86845,1.8683,1.86845,20000000.0
2007-01-30 15:21:00,1.86824,1.86824,1.86809,1.86821,12000000.0
2007-01-30 15:22:00,1.8685,1.86871,1.8685,1.86871,22000000.0
2007-01-30 15:23:00,1.86936,1.87264,1.86936,1.87218,36000000.0
2007-01-30 15:24:00,1.87208,1.87337,1.87187,1.87337,8000000.0
2007-01-30 15:25:00,1.87329,1.87329,1.873,1.87313,14000000.0
2007-01-30 15:26:00,1.87334,1.87349,1.87324,1.87328,40000000.0
2007-01-30 15:27:00,1.87297,1.87301,1.87276,1.87301,32000000.0
2007-01-30 15:28:00,1.87309,1.87309,1.87263,1.87278,55000000.0
2007-01-30 15:29:00,1.87273,1.87273,1.87045,1.87216,47000000.0
2007-01-30 15:30:00,1.87013,1.87237,1.8697,1.87237,71000000.0
2007-01-30 15:31:00,1.87242,1.87242,1.87232,1.87235,58000000.0
2007-01-30 15:32:00,1.87254,1.87278,1.87224,1.87252,25000000.0
2007-01-30 15:33:00,1.87253,1.87307,1.87253,1.87307,32000000.0
2007-01-30 15:34:00,1.87417,1.87454,1.87417,1.87453,22000000.0
2007-01-30 15:35:00,1.87479,1.87513,1.87479,1.87497,30000000.0
2007-01-30 15:36:00,1.87507,1.87527,1.87499,1.87508,23000000.0
2007-01-30 15:37:00,1.87495,1.87495,1.87469,1.87477,24000000.0
2007-01-30 15:38:00,1.87469,1.87469,1.87414,1.87415,61000000.0
2007-01-30 15:39:00,1.87415,1.87415,1.8738,1.8738,40000000.0
2007-01-30 15:40:00,1.8737,1.87388,1.87367,1.87367,37000000.0
2007-01-30 15:41:00,1.87368,1.87398,1.87366,1.87398,43000000.0
2007-01-30 15:42:00,1.87381,1.87393,1.87381,1.87393,41000000.0
2007-01-30 15:43:00,1.87399,1.87426,1.87399,1.87407,30000000.0
2007-01-30 15:44:00,1.87436,1.87436,1.87426,1.87429,29000000.0
2007-01-30 15:45:00,1.87422,1.87427,1.87401,1.87427,36000000.0
2007-01-30 15:46:00,1.87434,1.87438,1.87418,1.87425,24000000.0
2007-01-30 15:47:00,1.87452,1.87496,1.87447,1.8749,31000000.0
2007-01-30 15:48:00,1.87479,1.87517,1.87479,1.8748,33000000.0
2007-01-30 15:49:00,1.875,1.87507,1.87494,1.87494,25000000.0
2007-01-30 15:50:00,1.87487,1.87521,1.87487,1.87521,11000000.0
2007-01-30 15:51:00,1.87541,1.87588,1.87516,1.87588,37000000.0
2007-01-30 15:52:00,1.87559,1.87559,1.87534,1.87552,23000000.0
2007-01-30 15:53:00,1.87553,1.87574,1.8755,1.87574,15000000.0
2007-01-30 15:54:00,1.87571,1.87577,1.87555,1.87569,26000000.0
2007-01-30 15:55:00,1.87578,1.87623,1.87578,1.87623,33000000.0
2007-01-30 15:56:00,1.87628,1.87639,1.87568,1.87584,9000000.0
2007-01-30 15:57:00,1.876,1.87617,1.876,1.87617,34000000.0
2007-01-30 15:58:00,1.87639,1.87662,1.87639,1.87662,24000000.0
2007-01-30 15:59:00,1.87654,1.87654,1.87633,1.87636,23000000.0
2007-01-30 16:00:00,1.87621,1.87621,1.87602,1.87606,51000000.0
2007-01-30 16:01:00,1.8763,1.87646,1.8762,1.8762,31000000.0
2007-01-30 16:02:00,1.87588,1.87588,1.87559,1.8758,29000000.0
2007-01-30 16:03:00,1.87646,1.87724,1.87646,1.87724,51000000.0
2007-01-30 16:04:00,1.87741,1.87786,1.87727,1.87786,38000000.0
2007-01-30 16:05:00,1.87749,1.87797,1.87734,1.87792,37000000.0
2007-01-30 16:06:00,1.878,1.878,1.87718,1.87735,33000000.0
2007-01-30 16:07:00,1.87763,1.87801,1.87757,1.87757,37000000.0
2007-01-30 16:08:00,1.87741,1.87759,1.87724,1.87724,37000000.0
2007-01-30 16:09:00,1.87701,1.87718,1.8768,1.8769,44000000.0
2007-01-30 16:10:00,1.87677,1.87677,1.87655,1.87658,41000000.0
2007-01-30 16:11:00,1.8765,1.87661,1.87623,1.87652,27000000.0
2007-01-30 16:12:00,1.87627,1.87682,1.87627,1.87671,22000000.0
2007-01-30 16:13:00,1.87635,1.87648,1.87632,1.87643,38000000.0
2007-01-30 16:14:00,1.87679,1.87694,1.87664,1.87693,41000000.0
2007-01-30 16:15:00,1.87702,1.87702,1.87673,1.87694,42000000.0
2007-01-30 16:16:00,1.87725,1.8773,1.87706,1.87716,45000000.0
2007-01-30 16:17:00,1.87723,1.87723,1.87701,1.87706,22000000.0
2007-01-30 16:18:00,1.8771,1.87732,1.8771,1.87714,49000000.0
2007-01-30 16:19:00,1.87725,1.87761,1.87725,1.87746,27000000.0
2007-01-30 16:20:00,1.87763,1.87773,1.87763,1.87769,52000000.0
2007-01-30 16:21:00,1.87779,1.87786,1.87765,1.87774,37000000.0
2007-01-30 16:22:00,1.87786,1.8782,1.87786,1.8782,50000000.0
2007-01-30 16:23:00,1.87814,1.87814,1.87776,1.87806,48000000.0
2007-01-30 16:24:00,1.87814,1.87814,1.87771,1.87774,44000000.0
2007-01-30 16:25:00,1.8777,1.87787,1.87769,1.87787,28000000.0
2007-01-30 16:26:00,1.87811,1.87835,1.87811,1.87834,41000000.0
2007-01-30 16:27:00,1.87809,1.87813,1.87799,1.87813,46000000.0
2007-01-30 16:28:00,1.87841,1.87924,1.87841,1.87914,34000000.0
2007-01-30 16:29:00,1.87917,1.87919,1.87905,1.87906,24000000.0
2007-01-30 16:30:00,1.87897,1.87911,1.87868,1.87911,43000000.0
2007-01-30 16:31:00,1.87903,1.87903,1.87877,1.87895,36000000.0
2007-01-30 16:32:00,1.87913,1.87954,1.879,1.87954,34000000.0
2007-01-30 16:33:00,1.8796,1.8796,1.87919,1.87929,41000000.0
2007-01-30 16:34:00,1.87966,1.88003,1.87966,1.87997,29000000.0
2007-01-30 16:35:00,1.87989,1.8803,1.87989,1.8802,53000000.0
2007-01-30 16:36:00,1.88001,1.88069,1.88001,1.88069,43000000.0
2007-01-30 16:37:00,1.88058,1.88058,1.8801,1.8801,56000000.0
2007-01-30 16:38:00,1.88032,1.88038,1.87988,1.87988,34000000.0
2007-01-30 16:39:00,1.87969,1.87969,1.87939,1.87952,43000000.0
2007-01-30 16:40:00,1.87942,1.87942,1.87841,1.87841,63000000.0
2007-01-30 16:41:00,1.87824,1.8783,1.87796,1.87804,44000000.0
2007-01-30 16:42:00,1.87864,1.87898,1.87864,1.87881,57000000.0
2007-01-30 16:43:00,1.87845,1.8789,1.87845,1.8789,20000000.0
2007-01-30 16:44:00,1.87892,1.87918,1.87889,1.87903,34000000.0
2007-01-30 16:45:00,1.87875,1.87878,1.8785,1.87878,41000000.0
2007-01-30 16:46:00,1.879,1.87904,1.87855,1.87855,59000000.0
2007-01-30 16:47:00,1.87839,1.87872,1.87839,1.8785,55000000.0
2007-01-30 16:48:00,1.87859,1.87869,1.87837,1.87837,46000000.0
2007-01-30 16:49:00,1.8784,1.87869,1.87835,1.87855,35000000.0
2007-01-30 16:50:00,1.87847,1.87868,1.87844,1.87844,45000000.0
2007-01-30 16:51:00,1.87832,1.87869,1.87832,1.87869,30000000.0
2007-01-30 16:52:00,1.87852,1.87863,1.87852,1.87852,30000000.0
2007-01-30 16:53:00,1.87855,1.87876,1.87854,1.87876,19000000.0
2007-01-30 16:54:00,1.87855,1.87882,1.87852,1.87852,18000000.0
2007-01-30 16:55:00,1.87841,1.87871,1.87818,1.87845,40000000.0
2007-01-30 16:56:00,1.87857,1.87863,1.87834,1.87834,37000000.0
2007-01-30 16:57:00,1.87838,1.87913,1.87838,1.87897,17000000.0
2007-01-30 16:58:00,1.87899,1.87899,1.87874,1.87875,45000000.0
2007-01-30 16:59:00,1.87855,1.87855,1.87829,1.87831,39000000.0
2007-01-30 17:00:00,1.87948,1.87968,1.87895,1.87968,47000000.0
2007-01-30 17:01:00,1.8803,1.8806,1.8803,1.8806,26000000.0
2007-01-30 17:02:00,1.88042,1.88044,1.87999,1.88007,33000000.0
2007-01-30 17:03:00,1.87968,1.87987,1.87947,1.87965,33000000.0
2007-01-30 17:04:00,1.87951,1.87954,1.87945,1.87945,37000000.0
2007-01-30 17:05:00,1.87945,1.87986,1.87945,1.87959,35000000.0
2007-01-30 17:06:00,1.87973,1.87973,1.87946,1.87946,46000000.0
2007-01-30 17:07:00,1.87969,1.8798,1.87961,1.87972,33000000.0
2007-01-30 17:08:00,1.87976,1.88006,1.87976,1.87984,45000000.0
2007-01-30 17:09:00,1.88029,1.8806,1.88029,1.88034,47000000.0
2007-01-30 17:10:00,1.88043,1.88051,1.88005,1.88005,6000000.0
2007-01-30 17:11:00,1.87999,1.87999,1.87968,1.87987,44000000.0
2007-01-30 17:12:00,1.87957,1.88,1.87957,1.87979,23000000.0
2007-01-30 17:13:00,1.88013,1.88039,1.88002,1.88038,35000000.0
2007-01-30 17:14:00,1.88031,1.88031,1.87994,1.88016,27000000.0
2007-01-30 17:15:00,1.88048,1.88074,1.88028,1.88074,26000000.0
2007-01-30 17:16:00,1.88068,1.88077,1.88066,1.88069,27000000.0
2007-01-30 17:17:00,1.88063,1.88063,1.88025,1.88025,38000000.0
2007-01-30 17:18:00,1.87993,1.8801,1.87992,1.87998,29000000.0
2007-01-30 17:19:00,1.87997,1.88015,1.87997,1.88007,19000000.0
2007-01-30 17:20:00,1.88027,1.88092,1.88027,1.88044,29000000.0
2007-01-30 17:21:00,1.88078,1.8812,1.88078,1.8812,26000000.0
2007-01-30 17:22:00,1.88107,1.88127,1.88085,1.88085,30000000.0
2007-01-30 17:23:00,1.88104,1.88292,1.88104,1.88292,32000000.0
2007-01-30 17:24:00,1.88316,1.88316,1.88278,1.88302,23000000.0
2007-01-30 17:25:00,1.88347,1.88361,1.88309,1.88309,20000000.0
2007-01-30 17:26:00,1.88295,1.8832,1.88289,1.88304,18000000.0
2007-01-30 17:27:00,1.8833,1.8833,1.88279,1.88291,44000000.0
2007-01-30 17:28:00,1.88343,1.88403,1.88343,1.8836,39000000.0
2007-01-30 17:29:00,1.88354,1.88364,1.88342,1.88342,36000000.0
2007-01-30 17:30:00,1.88327,1.88338,1.88327,1.88332,61000000.0
2007-01-30 17:31:00,1.88333,1.88334,1.88288,1.88288,62000000.0
2007-01-30 17:32:00,1.8828,1.8828,1.88264,1.88267,54000000.0
2007-01-30 17:33:00,1.88325,1.88347,1.8832,1.88347,64000000.0
2007-01-30 17:34:00,1.88321,1.88349,1.88301,1.88349,60000000.0
2007-01-30 17:35:00,1.88336,1.88336,1.88311,1.88315,43000000.0
2007-01-30 17:36:00,1.88293,1.88298,1.88212,1.88245,58000000.0
2007-01-30 17:37:00,1.88231,1.88231,1.88162,1.88162,47000000.0
2007-01-30 17:38:00,1.88197,1.88236,1.88197,1.88236,44000000.0
2007-01-30 17:39:00,1.88203,1.88203,1.88182,1.88182,41000000.0
2007-01-30 17:40:00,1.8815,1.88179,1.88142,1.88177,59000000.0
2007-01-30 17:41:00,1.8818,1.88198,1.88164,1.88164,50000000.0
2007-01-30 17:42:00,1.88159,1.88159,1.8811,1.88111,37000000.0
2007-01-30 17:43:00,1.88101,1.88108,1.88088,1.88088,33000000.0
2007-01-30 17:44:00,1.88095,1.88095,1.8808,1.88094,46000000.0
2007-01-30 17:45:00,1.8809,1.8809,1.88071,1.8809,49000000.0
2007-01-30 17:46:00,1.88079,1.88079,1.88049,1.88067,56000000.0
2007-01-30 17:47:00,1.88065,1.88075,1.88057,1.88069,65000000.0
2007-01-30 17:48:00,1.88064,1.88065,1.88049,1.88054,61000000.0
2007-01-30 17:49:00,1.88029,1.88043,1.8802,1.88032,72000000.0
2007-01-30 17:50:00,1.88052,1.88111,1.88048,1.88111,53000000.0
2007-01-30 17:51:00,1.88125,1.88132,1.88115,1.88118,54000000.0
2007-01-30 17:52:00,1.88096,1.88169,1.88075,1.88169,51000000.0
2007-01-30 17:53:00,1.88173,1.88183,1.88142,1.88142,42000000.0
2007-01-30 17:54:00,1.88192,1.88192,1.88154,1.88163,32000000.0
2007-01-30 17:55:00,1.88166,1.88199,1.88154,1.88199,32000000.0
2007-01-30 17:56:00,1.88204,1.88204,1.88185,1.88186,47000000.0
2007-01-30 17:57:00,1.88187,1.88224,1.88186,1.88224,34000000.0
2007-01-30 17:58:00,1.88211,1.88243,1.88211,1.88216,44000000.0
2007-01-30 17:59:00,1.88199,1.88246,1.88171,1.88232,39000000.0
2007-01-30 18:00:00,1.88263,1.88316,1.88263,1.88308,32000000.0
2007-01-30 18:01:00,1.88339,1.8834,1.88324,1.88325,52000000.0
2007-01-30 18:02:00,1.88332,1.88341,1.88317,1.88322,30000000.0
2007-01-30 18:03:00,1.88308,1.88337,1.88308,1.88314,38000000.0
2007-01-30 18:04:00,1.88317,1.88317,1.88278,1.88297,38000000.0
2007-01-30 18:05:00,1.88282,1.88316,1.88282,1.88316,36000000.0
2007-01-30 18:06:00,1.88308,1.88308,1.88259,1.88259,32000000.0
2007-01-30 18:07:00,1.88272,1.88272,1.88236,1.88236,38000000.0
2007-01-30 18:08:00,1.88229,1.88253,1.88229,1.88239,56000000.0
2007-01-30 18:09:00,1.88215,1.88238,1.88184,1.88184,34000000.0
2007-01-30 18:10:00,1.88196,1.88196,1.8818,1.88184,26000000.0
2007-01-30 18:11:00,1.88115,1.88115,1.88049,1.88049,34000000.0
2007-01-30 18:12:00,1.88072,1.8809,1.88071,1.88088,24000000.0
2007-01-30 18:13:00,1.88057,1.88083,1.88057,1.88075,30000000.0
2007-01-30 18:14:00,1.88051,1.88052,1.88043,1.88043,22000000.0
2007-01-30 18:15:00,1.8802,1.8802,1.8799,1.88005,21000000.0
2007-01-30 18:16:00,1.8796,1.87991,1.87959,1.87978,66000000.0
2007-01-30 18:17:00,1.87979,1.87993,1.87972,1.87993,60000000.0
2007-01-30 18:18:00,1.87996,1.87996,1.87979,1.8799,33000000.0
2007-01-30 18:19:00,1.87943,1.87996,1.87943,1.87993,46000000.0
2007-01-30 18:20:00,1.87997,1.88025,1.87988,1.87988,61000000.0
2007-01-30 18:21:00,1.88021,1.88021,1.87988,1.87988,37000000.0
2007-01-30 18:22:00,1.87957,1.87964,1.87949,1.87961,49000000.0
2007-01-30 18:23:00,1.87963,1.87965,1.87934,1.87934,34000000.0
2007-01-30 18:24:00,1.87921,1.87944,1.87913,1.87913,47000000.0
2007-01-30 18:25:00,1.87909,1.87938,1.87898,1.87938,31000000.0
2007-01-30 18:26:00,1.87943,1.87975,1.87928,1.87975,43000000.0
2007-01-30 18:27:00,1.8799,1.88,1.87968,1.87972,35000000.0
2007-01-30 18:28:00,1.87974,1.87997,1.87974,1.87997,18000000.0
2007-01-30 18:29:00,1.87994,1.88022,1.87994,1.88014,24000000.0
2007-01-30 18:30:00,1.88017,1.88018,1.87974,1.88018,32000000.0
2007-01-30 18:31:00,1.88026,1.88031,1.88009,1.88009,46000000.0
2007-01-30 18:32:00,1.88016,1.88032,1.8799,1.88003,55000000.0
2007-01-30 18:33:00,1.87989,1.87989,1.87925,1.87925,29000000.0
2007-01-30 18:34:00,1.87923,1.87954,1.87899,1.87954,32000000.0
2007-01-30 18:35:00,1.87932,1.87964,1.87928,1.87938,47000000.0
2007-01-30 18:36:00,1.87945,1.87948,1.87924,1.87946,65000000.0
2007-01-30 18:37:00,1.8796,1.87987,1.87957,1.87972,63000000.0
2007-01-30 18:38:00,1.87997,1.87997,1.87972,1.87972,61000000.0
2007-01-30 18:39:00,1.8791,1.87936,1.87908,1.87926,37000000.0
2007-01-30 18:40:00,1.87943,1.87954,1.87927,1.87933,52000000.0
2007-01-30 18:41:00,1.87936,1.8795,1.87922,1.87948,68000000.0
2007-01-30 18:42:00,1.87949,1.87951,1.87936,1.87951,40000000.0
2007-01-30 18:43:00,1.87941,1.87941,1.87914,1.87916,39000000.0
2007-01-30 18:44:00,1.87915,1.87915,1.87898,1.87902,33000000.0
2007-01-30 18:45:00,1.87867,1.879,1.87865,1.879,57000000.0
2007-01-30 18:46:00,1.87869,1.87895,1.87867,1.87895,61000000.0
2007-01-30 18:47:00,1.87904,1.87946,1.87904,1.87946,41000000.0
2007-01-30 18:48:00,1.87919,1.87925,1.8788,1.87925,26000000.0
2007-01-30 18:49:00,1.87936,1.87936,1.87899,1.8792,31000000.0
2007-01-30 18:50:00,1.8797,1.8797,1.87933,1.87966,37000000.0
2007-01-30 18:51:00,1.87974,1.87975,1.87951,1.87973,17000000.0
2007-01-30 18:52:00,1.87973,1.8798,1.87961,1.87967,33000000.0
2007-01-30 18:53:00,1.87941,1.87965,1.87914,1.8794,31000000.0
2007-01-30 18:54:00,1.87937,1.87959,1.87931,1.87959,11000000.0
2007-01-30 18:55:00,1.87945,1.87957,1.87913,1.87913,22000000.0
2007-01-30 18:56:00,1.87917,1.87917,1.87891,1.87914,16000000.0
2007-01-30 18:57:00,1.87912,1.87982,1.87912,1.87982,15000000.0
2007-01-30 18:58:00,1.87972,1.88015,1.87972,1.87989,19000000.0
2007-01-30 18:59:00,1.87971,1.88,1.87946,1.87946,26000000.0
2007-01-30 19:00:00,1.87945,1.87951,1.87916,1.87916,12000000.0
2007-01-30 19:01:00,1.87917,1.87917,1.8789,1.8789,18000000.0
2007-01-30 19:02:00,1.87902,1.87907,1.87876,1.87907,23000000.0
2007-01-30 19:03:00,1.879,1.87931,1.879,1.87909,21000000.0
2007-01-30 19:04:00,1.87871,1.87907,1.87871,1.87907,55000000.0
2007-01-30 19:05:00,1.87925,1.87946,1.87925,1.87928,42000000.0
2007-01-30 19:06:00,1.87906,1.87918,1.87891,1.87898,63000000.0
2007-01-30 19:07:00,1.87887,1.87887,1.87865,1.87877,39000000.0
2007-01-30 19:08:00,1.87901,1.87958,1.87901,1.87948,32000000.0
2007-01-30 19:09:00,1.87966,1.87966,1.87918,1.87928,56000000.0
2007-01-30 19:10:00,1.87933,1.87963,1.87933,1.87945,27000000.0
2007-01-30 19:11:00,1.87939,1.87965,1.87938,1.87965,36000000.0
2007-01-30 19:12:00,1.87965,1.87965,1.87952,1.87952,25000000.0
2007-01-30 19:13:00,1.8798,1.88031,1.87969,1.88031,23000000.0
2007-01-30 19:14:00,1.88018,1.88018,1.87956,1.87956,37000000.0
2007-01-30 19:15:00,1.87949,1.8797,1.87926,1.8797,17000000.0
2007-01-30 19:16:00,1.87995,1.87995,1.87963,1.87963,23000000.0
2007-01-30 19:17:00,1.87972,1.87984,1.87972,1.87973,17000000.0
2007-01-30 19:18:00,1.87986,1.88004,1.8795,1.88004,30000000.0
2007-01-30 19:19:00,1.87973,1.87997,1.87973,1.87975,36000000.0
2007-01-30 19:20:00,1.8796,1.87967,1.87959,1.87967,23000000.0
2007-01-30 19:21:00,1.87967,1.87987,1.87965,1.87987,21000000.0
2007-01-30 19:22:00,1.87986,1.87986,1.87944,1.8795,25000000.0
2007-01-30 19:23:00,1.87949,1.87949,1.87922,1.87922,12000000.0
2007-01-30 19:24:00,1.87922,1.87947,1.87921,1.87922,39000000.0
2007-01-30 19:25:00,1.87939,1.87939,1.87896,1.87896,49000000.0
2007-01-30 19:26:00,1.87894,1.87894,1.87859,1.87859,48000000.0
2007-01-30 19:27:00,1.87863,1.87869,1.87852,1.87867,51000000.0
2007-01-30 19:28:00,1.87879,1.87888,1.87877,1.87888,40000000.0
2007-01-30 19:29:00,1.8789,1.87907,1.87874,1.87874,28000000.0
2007-01-30 19:30:00,1.87852,1.87898,1.87852,1.87897,32000000.0
2007-01-30 19:31:00,1.87903,1.87941,1.87903,1.87917,28000000.0
2007-01-30 19:32:00,1.87901,1.87923,1.87899,1.87918,31000000.0
2007-01-30 19:33:00,1.87923,1.87933,1.87918,1.87933,14000000.0
2007-01-30 19:35:00,1.87944,1.87951,1.87938,1.87951,28000000.0
2007-01-30 19:36:00,1.87928,1.87928,1.87906,1.87906,16000000.0
2007-01-30 19:37:00,1.8791,1.87943,1.8791,1.87943,26000000.0
2007-01-30 19:38:00,1.87948,1.87956,1.87941,1.87952,8000000.0
2007-01-30 19:40:00,1.87936,1.87954,1.87922,1.87933,16000000.0
2007-01-30 19:41:00,1.87913,1.87913,1.87887,1.8789,17000000.0
2007-01-30 19:42:00,1.87886,1.87899,1.87876,1.87878,19000000.0
2007-01-30 19:43:00,1.87912,1.87954,1.87912,1.87954,21000000.0
2007-01-30 19:44:00,1.87971,1.88053,1.87957,1.88053,21000000.0
2007-01-30 19:45:00,1.88043,1.88049,1.88019,1.88035,33000000.0
2007-01-30 19:46:00,1.88023,1.8806,1.88018,1.88044,18000000.0
2007-01-30 19:47:00,1.88047,1.88064,1.88043,1.88043,22000000.0
2007-01-30 19:48:00,1.88037,1.88047,1.88029,1.88046,18000000.0
2007-01-30 19:49:00,1.88066,1.88102,1.88066,1.88102,27000000.0
2007-01-30 19:50:00,1.88076,1.88102,1.88059,1.88102,23000000.0
2007-01-30 19:51:00,1.88097,1.88097,1.87889,1.88063,7000000.0
2007-01-30 19:52:00,1.88072,1.8809,1.8807,1.8807,15000000.0
2007-01-30 19:53:00,1.88085,1.88086,1.88069,1.88069,21000000.0
2007-01-30 19:54:00,1.88058,1.88065,1.88042,1.88065,9000000.0
2007-01-30 19:55:00,1.88066,1.88066,1.88025,1.8806,30000000.0
2007-01-30 19:56:00,1.88064,1.88064,1.88044,1.88061,20000000.0
2007-01-30 19:57:00,1.88072,1.88085,1.88071,1.88071,12000000.0
2007-01-30 19:58:00,1.88089,1.88089,1.88038,1.88038,13000000.0
2007-01-30 19:59:00,1.88051,1.88051,1.87948,1.87948,31000000.0
2007-01-30 20:00:00,1.87932,1.87994,1.87932,1.87994,23000000.0
2007-01-30 20:01:00,1.88011,1.88027,1.87963,1.87963,13000000.0
2007-01-30 20:02:00,1.8797,1.8797,1.87937,1.87939,20000000.0
2007-01-30 20:03:00,1.8793,1.8794,1.87929,1.8794,18000000.0
2007-01-30 20:04:00,1.87931,1.87946,1.87926,1.87933,27000000.0
2007-01-30 20:05:00,1.8793,1.87953,1.8793,1.87937,23000000.0
2007-01-30 20:06:00,1.87954,1.87954,1.87931,1.87951,13000000.0
2007-01-30 20:07:00,1.87964,1.87964,1.87907,1.87907,29000000.0
2007-01-30 20:08:00,1.87887,1.87912,1.87881,1.87904,15000000.0
2007-01-30 20:09:00,1.87908,1.87916,1.87896,1.87911,17000000.0
2007-01-30 20:10:00,1.87896,1.87923,1.87868,1.87923,8000000.0
2007-01-30 20:11:00,1.87946,1.88006,1.87946,1.87983,10000000.0
2007-01-30 20:12:00,1.87973,1.87991,1.87973,1.87991,15000000.0
2007-01-30 20:13:00,1.87993,1.87993,1.87957,1.87974,17000000.0
2007-01-30 20:14:00,1.87951,1.87986,1.87948,1.87986,15000000.0
2007-01-30 20:15:00,1.87996,1.87999,1.87979,1.87979,10000000.0
2007-01-30 20:16:00,1.87959,1.87967,1.87945,1.87945,22000000.0
2007-01-30 20:17:00,1.87932,1.87932,1.87876,1.87904,7000000.0
2007-01-30 20:18:00,1.87984,1.87988,1.87959,1.87959,24000000.0
2007-01-30 20:19:00,1.87978,1.87992,1.87978,1.87979,9000000.0
2007-01-30 20:20:00,1.87972,1.87979,1.87958,1.87958,14000000.0
2007-01-30 20:21:00,1.87973,1.87983,1.87957,1.87957,7000000.0
2007-01-30 20:22:00,1.87958,1.8797,1.87952,1.87966,12000000.0
2007-01-30 20:23:00,1.87964,1.87974,1.87959,1.87974,8000000.0
2007-01-30 20:24:00,1.87966,1.87988,1.87965,1.87969,15000000.0
2007-01-30 20:25:00,1.87954,1.87954,1.87897,1.87929,16000000.0
2007-01-30 20:26:00,1.87949,1.87978,1.87949,1.8796,22000000.0
2007-01-30 20:28:00,1.87949,1.87962,1.87949,1.87953,7000000.0
2007-01-30 20:29:00,1.87941,1.87959,1.87937,1.8794,20000000.0
2007-01-30 20:30:00,1.87937,1.87937,1.87853,1.87853,27000000.0
2007-01-30 20:31:00,1.87878,1.87935,1.87878,1.87935,4000000.0
2007-01-30 20:33:00,1.87939,1.87939,1.87908,1.8792,14000000.0
2007-01-30 20:34:00,1.87931,1.87942,1.87931,1.87936,28000000.0
2007-01-30 20:35:00,1.87934,1.87946,1.87903,1.87923,23000000.0
2007-01-30 20:36:00,1.8792,1.8792,1.87903,1.87903,11000000.0
2007-01-30 20:37:00,1.87902,1.87923,1.87902,1.87923,7000000.0
2007-01-30 20:38:00,1.87921,1.87921,1.87902,1.87903,10000000.0
2007-01-30 20:39:00,1.87893,1.87898,1.8789,1.87893,9000000.0
2007-01-30 20:41:00,1.879,1.87924,1.879,1.87924,8000000.0
2007-01-30 20:42:00,1.87923,1.87939,1.8792,1.8792,15000000.0
2007-01-30 20:43:00,1.87938,1.87938,1.87928,1.87937,12000000.0
2007-01-30 20:44:00,1.87935,1.87935,1.87911,1.87911,7000000.0
2007-01-30 20:45:00,1.87906,1.87929,1.87906,1.87929,12000000.0
2007-01-30 20:46:00,1.87935,1.8794,1.87913,1.87916,9000000.0
2007-01-30 20:47:00,1.87913,1.87938,1.87913,1.87938,11000000.0
2007-01-30 20:48:00,1.87913,1.8793,1.87908,1.87919,11000000.0
2007-01-30 20:49:00,1.87954,1.87954,1.87924,1.87933,18000000.0
2007-01-30 20:50:00,1.87932,1.87956,1.87932,1.87956,7000000.0
2007-01-30 20:51:00,1.87967,1.8797,1.87957,1.87961,18000000.0
2007-01-30 20:52:00,1.8792,1.8792,1.87878,1.87886,15000000.0
2007-01-30 20:53:00,1.87895,1.87903,1.87888,1.87888,8000000.0
2007-01-30 20:54:00,1.87876,1.87938,1.87876,1.87938,10000000.0
2007-01-30 20:55:00,1.87901,1.87901,1.87843,1.87851,5000000.0
2007-01-30 20:56:00,1.87847,1.87864,1.87843,1.87864,8000000.0
2007-01-30 20:57:00,1.87865,1.87877,1.87862,1.87877,18000000.0
2007-01-30 20:58:00,1.87876,1.87876,1.87866,1.87867,14000000.0
2007-01-30 20:59:00,1.87875,1.87879,1.87869,1.87869,8000000.0
2007-01-30 21:00:00,1.87883,1.87883,1.87875,1.87877,7000000.0
2007-01-30 21:01:00,1.87883,1.87883,1.87856,1.87869,16000000.0
2007-01-30 21:02:00,1.87864,1.87893,1.87864,1.87891,8000000.0
2007-01-30 21:03:00,1.87895,1.87895,1.87884,1.87885,13000000.0
2007-01-30 21:04:00,1.87881,1.87901,1.87881,1.87885,8000000.0
2007-01-30 21:05:00,1.87891,1.8792,1.87891,1.87907,11000000.0
2007-01-30 21:06:00,1.87903,1.87931,1.87903,1.87931,8000000.0
2007-01-30 21:07:00,1.87906,1.87921,1.87905,1.87911,7000000.0
2007-01-30 21:10:00,1.87923,1.87945,1.87918,1.87945,10000000.0
2007-01-30 21:11:00,1.8794,1.87941,1.87931,1.87931,8000000.0
2007-01-30 21:12:00,1.8794,1.87957,1.87766,1.87957,10000000.0
2007-01-30 21:13:00,1.87925,1.87925,1.87912,1.87912,8000000.0
2007-01-30 21:14:00,1.87906,1.87906,1.87891,1.87893,7000000.0
2007-01-30 21:15:00,1.8789,1.87898,1.8789,1.87894,11000000.0
2007-01-30 21:16:00,1.87899,1.87899,1.87873,1.87873,9000000.0
2007-01-30 21:17:00,1.87879,1.87908,1.87879,1.87908,7000000.0
2007-01-30 21:19:00,1.87895,1.87895,1.87864,1.87864,8000000.0
2007-01-30 21:20:00,1.87879,1.87902,1.87879,1.87902,12000000.0
2007-01-30 21:21:00,1.87869,1.87879,1.87851,1.87873,8000000.0
2007-01-30 21:22:00,1.87871,1.87932,1.87871,1.87932,7000000.0
2007-01-30 21:23:00,1.8794,1.8795,1.87932,1.8795,10000000.0
2007-01-30 21:24:00,1.8792,1.87942,1.87919,1.87942,11000000.0
2007-01-30 21:26:00,1.87939,1.87939,1.87917,1.87917,5000000.0
2007-01-30 21:27:00,1.87941,1.87947,1.87937,1.87937,6000000.0
2007-01-30 21:28:00,1.87929,1.87933,1.8792,1.87933,20000000.0
2007-01-30 21:30:00,1.87931,1.87933,1.87926,1.87928,9000000.0
2007-01-30 21:31:00,1.87917,1.87925,1.87912,1.87915,6000000.0
2007-01-30 21:32:00,1.87921,1.87931,1.87912,1.87922,7000000.0
2007-01-30 21:33:00,1.87921,1.87921,1.87889,1.87903,6000000.0
2007-01-30 21:34:00,1.87907,1.87907,1.8785,1.87868,10000000.0
2007-01-30 21:35:00,1.87919,1.87928,1.879,1.879,11000000.0
2007-01-30 21:36:00,1.87941,1.87941,1.87911,1.87911,11000000.0
2007-01-30 21:37:00,1.87882,1.87895,1.87875,1.87878,11000000.0
2007-01-30 21:38:00,1.8786,1.8786,1.87805,1.87834,26000000.0
2007-01-30 21:39:00,1.87873,1.87874,1.87845,1.87853,18000000.0
2007-01-30 21:40:00,1.87857,1.87895,1.87857,1.8789,12000000.0
2007-01-30 21:41:00,1.87885,1.87885,1.87853,1.87858,7000000.0
2007-01-30 21:42:00,1.87864,1.87909,1.87864,1.87906,7000000.0
2007-01-30 21:43:00,1.87916,1.8793,1.87897,1.8793,11000000.0
2007-01-30 21:44:00,1.87944,1.87944,1.87901,1.87928,18000000.0
2007-01-30 21:45:00,1.8792,1.87933,1.87913,1.87933,7000000.0
2007-01-30 21:46:00,1.87962,1.87965,1.87947,1.87947,6000000.0
2007-01-30 21:48:00,1.87961,1.87961,1.87923,1.87923,7000000.0
2007-01-30 21:49:00,1.87916,1.87952,1.87896,1.87952,8000000.0
2007-01-30 21:50:00,1.8799,1.8799,1.87946,1.87946,10000000.0
2007-01-30 21:51:00,1.87904,1.87904,1.87896,1.87898,7000000.0
2007-01-30 21:52:00,1.87901,1.87929,1.87901,1.87929,7000000.0
2007-01-30 21:53:00,1.87934,1.87937,1.87905,1.87905,8000000.0
2007-01-30 21:54:00,1.87953,1.87983,1.87953,1.87983,9000000.0
2007-01-30 21:55:00,1.8798,1.8798,1.87939,1.87957,11000000.0
2007-01-30 21:56:00,1.87976,1.87998,1.87976,1.87989,6000000.0
2007-01-30 21:57:00,1.87969,1.87978,1.87965,1.87969,13000000.0
2007-01-30 21:58:00,1.87981,1.88044,1.87981,1.88044,6000000.0
2007-01-30 21:59:00,1.88045,1.88052,1.88025,1.88025,25000000.0
2007-01-30 22:00:00,1.88033,1.88045,1.88013,1.88013,12000000.0
2007-01-30 22:01:00,1.88005,1.88031,1.88005,1.88027,6000000.0
2007-01-30 22:03:00,1.88018,1.88029,1.88018,1.88021,9000000.0
2007-01-30 22:04:00,1.88035,1.88051,1.88014,1.88014,11000000.0
2007-01-30 22:05:00,1.88029,1.88033,1.88023,1.88032,5000000.0
2007-01-30 22:06:00,1.88024,1.88027,1.88007,1.88009,8000000.0
2007-01-30 22:07:00,1.88014,1.88014,1.87989,1.88008,15000000.0
2007-01-30 22:08:00,1.88028,1.8804,1.88022,1.8804,6000000.0
2007-01-30 22:10:00,1.88033,1.88036,1.88012,1.88012,9000000.0
2007-01-30 22:11:00,1.88011,1.88011,1.87992,1.88008,8000000.0
2007-01-30 22:12:00,1.88018,1.88025,1.88018,1.88018,15000000.0
2007-01-30 22:13:00,1.88021,1.88046,1.88012,1.88046,10000000.0
2007-01-30 22:14:00,1.88052,1.88052,1.88033,1.88052,13000000.0
2007-01-30 22:15:00,1.8807,1.88084,1.88052,1.88084,7000000.0
2007-01-30 22:16:00,1.88074,1.88081,1.88059,1.88071,8000000.0
2007-01-30 22:17:00,1.88055,1.88071,1.88053,1.88054,16000000.0
2007-01-30 22:18:00,1.88063,1.88084,1.88055,1.88084,5000000.0
2007-01-30 22:19:00,1.88097,1.88097,1.88072,1.88072,6000000.0
2007-01-30 22:21:00,1.88032,1.8804,1.88027,1.88029,11000000.0
2007-01-30 22:22:00,1.88056,1.88058,1.88039,1.88039,8000000.0
2007-01-30 22:23:00,1.8802,1.8802,1.87986,1.88018,15000000.0
2007-01-30 22:24:00,1.88021,1.88032,1.88014,1.88014,10000000.0
2007-01-30 22:25:00,1.88024,1.8805,1.88024,1.8805,5000000.0
2007-01-30 22:26:00,1.8805,1.88079,1.88048,1.88075,10000000.0
2007-01-30 22:27:00,1.88034,1.88078,1.88034,1.88078,10000000.0
2007-01-30 22:28:00,1.88088,1.88088,1.88071,1.88071,8000000.0
2007-01-30 22:29:00,1.8805,1.88069,1.88045,1.88069,7000000.0
2007-01-30 22:30:00,1.88091,1.88091,1.88076,1.88091,5000000.0
2007-01-30 22:31:00,1.88076,1.88076,1.88035,1.88035,7000000.0
2007-01-30 22:32:00,1.88034,1.88076,1.88034,1.88076,7000000.0
2007-01-30 22:33:00,1.88074,1.88083,1.88059,1.88059,6000000.0
2007-01-30 22:34:00,1.88064,1.88109,1.88057,1.88109,47000000.0
2007-01-30 22:35:00,1.88137,1.88137,1.881,1.88117,8000000.0
2007-01-30 22:37:00,1.88116,1.88135,1.88116,1.88135,28000000.0
2007-01-30 22:39:00,1.88135,1.88135,1.88101,1.88101,11000000.0
2007-01-30 22:41:00,1.88106,1.88113,1.88105,1.88105,16000000.0
2007-01-30 22:42:00,1.88103,1.88103,1.88087,1.88087,9000000.0
2007-01-30 22:43:00,1.88086,1.88104,1.88086,1.88091,11000000.0
2007-01-30 22:44:00,1.88078,1.88078,1.88058,1.88058,8000000.0
2007-01-30 22:45:00,1.88058,1.8807,1.88058,1.8807,12000000.0
2007-01-30 22:46:00,1.88073,1.88082,1.88069,1.88073,9000000.0
2007-01-30 22:48:00,1.88063,1.88112,1.88063,1.88112,11000000.0
2007-01-30 22:49:00,1.88091,1.88097,1.88087,1.88095,12000000.0
2007-01-30 22:50:00,1.88115,1.88118,1.88107,1.88107,16000000.0
2007-01-30 22:51:00,1.88122,1.88136,1.88119,1.8813,7000000.0
2007-01-30 22:52:00,1.88138,1.88138,1.88121,1.88131,5000000.0
2007-01-30 22:53:00,1.88125,1.88125,1.88116,1.88124,8000000.0
2007-01-30 22:54:00,1.88134,1.88141,1.88128,1.88136,7000000.0
2007-01-30 22:55:00,1.88143,1.88152,1.88143,1.88152,8000000.0
2007-01-30 22:56:00,1.88145,1.88145,1.8813,1.88132,8000000.0
2007-01-30 22:57:00,1.88151,1.88151,1.88117,1.88126,10000000.0
2007-01-30 22:58:00,1.88138,1.88141,1.88113,1.88113,7000000.0
2007-01-30 22:59:00,1.88114,1.88137,1.88114,1.88119,9000000.0
2007-01-30 23:00:00,1.88121,1.88138,1.88112,1.88138,12000000.0
2007-01-30 23:01:00,1.88151,1.88163,1.88144,1.88144,9000000.0
2007-01-30 23:02:00,1.88184,1.88201,1.88184,1.88201,7000000.0
2007-01-30 23:03:00,1.8818,1.88182,1.88175,1.88175,12000000.0
2007-01-30 23:04:00,1.88176,1.88199,1.88176,1.88199,9000000.0
2007-01-30 23:05:00,1.88191,1.88191,1.88165,1.88165,11000000.0
2007-01-30 23:06:00,1.88178,1.88198,1.88178,1.88198,5000000.0
2007-01-30 23:08:00,1.8819,1.8819,1.88165,1.88165,15000000.0
2007-01-30 23:09:00,1.88177,1.88177,1.88163,1.88164,7000000.0
2007-01-30 23:10:00,1.88177,1.88202,1.88174,1.88193,8000000.0
2007-01-30 23:11:00,1.88172,1.88187,1.8815,1.88185,8000000.0
2007-01-30 23:12:00,1.882,1.882,1.88172,1.88173,8000000.0
2007-01-30 23:13:00,1.88174,1.88199,1.88172,1.88198,7000000.0
2007-01-30 23:14:00,1.88202,1.8822,1.88202,1.8822,9000000.0
2007-01-30 23:15:00,1.88207,1.88215,1.88202,1.88202,8000000.0
2007-01-30 23:16:00,1.88198,1.88198,1.88164,1.88178,9000000.0
2007-01-30 23:17:00,1.88169,1.88188,1.88169,1.8817,7000000.0
2007-01-30 23:18:00,1.88156,1.88163,1.88117,1.88163,7000000.0
2007-01-30 23:19:00,1.88166,1.88174,1.88133,1.88174,9000000.0
2007-01-30 23:20:00,1.88175,1.88203,1.88175,1.88203,9000000.0
2007-01-30 23:21:00,1.88235,1.88235,1.88201,1.88214,5000000.0
2007-01-30 23:22:00,1.88202,1.88246,1.88202,1.88246,7000000.0
2007-01-30 23:23:00,1.88264,1.88279,1.88264,1.88279,6000000.0
2007-01-30 23:24:00,1.88252,1.8832,1.88252,1.8832,9000000.0
2007-01-30 23:25:00,1.88344,1.88365,1.88344,1.88344,10000000.0
2007-01-30 23:26:00,1.88322,1.88325,1.88312,1.88325,5000000.0
2007-01-30 23:27:00,1.88335,1.88342,1.88328,1.88342,5000000.0
2007-01-30 23:28:00,1.88342,1.88342,1.8832,1.8832,7000000.0
2007-01-30 23:29:00,1.88332,1.88332,1.88313,1.88328,25000000.0
2007-01-30 23:31:00,1.88285,1.88285,1.88213,1.88213,14000000.0
2007-01-30 23:32:00,1.88224,1.88271,1.88224,1.88255,9000000.0
2007-01-30 23:33:00,1.88267,1.88267,1.88246,1.88246,5000000.0
2007-01-30 23:34:00,1.88257,1.88257,1.8822,1.8822,6000000.0
2007-01-30 23:35:00,1.88239,1.88257,1.88239,1.88257,12000000.0
2007-01-30 23:36:00,1.88275,1.88283,1.88257,1.88283,9000000.0
2007-01-30 23:37:00,1.88277,1.88301,1.88277,1.88285,8000000.0
2007-01-30 23:38:00,1.88269,1.88299,1.88269,1.88299,8000000.0
2007-01-30 23:39:00,1.88286,1.88286,1.88222,1.88222,11000000.0
2007-01-30 23:40:00,1.88252,1.88281,1.8825,1.88252,21000000.0
2007-01-30 23:41:00,1.88333,1.88359,1.88296,1.88359,7000000.0
2007-01-30 23:42:00,1.88389,1.88423,1.88357,1.88357,19000000.0
2007-01-30 23:43:00,1.88255,1.88283,1.88246,1.88281,7000000.0
2007-01-30 23:44:00,1.88274,1.88335,1.88274,1.88314,8000000.0
2007-01-30 23:45:00,1.88227,1.88227,1.88165,1.88197,7000000.0
2007-01-30 23:46:00,1.88247,1.88356,1.88247,1.88356,8000000.0
2007-01-30 23:47:00,1.88367,1.88367,1.88282,1.88282,7000000.0
2007-01-30 23:48:00,1.88328,1.88372,1.88316,1.88372,8000000.0
2007-01-30 23:49:00,1.88428,1.88466,1.88424,1.88424,8000000.0
2007-01-30 23:50:00,1.88416,1.88461,1.88413,1.88449,8000000.0
2007-01-30 23:51:00,1.88444,1.88485,1.88444,1.88477,7000000.0
2007-01-30 23:52:00,1.88474,1.88581,1.88474,1.88581,7000000.0
2007-01-30 23:53:00,1.88455,1.88566,1.88455,1.88566,10000000.0
2007-01-30 23:54:00,1.88545,1.88553,1.885,1.885,7000000.0
2007-01-30 23:55:00,1.88505,1.88538,1.88505,1.88532,9000000.0
2007-01-30 23:56:00,1.88495,1.88495,1.88414,1.88448,12000000.0
2007-01-30 23:57:00,1.88447,1.88455,1.88421,1.88455,8000000.0
2007-01-30 23:58:00,1.88399,1.88441,1.88399,1.88412,8000000.0
2007-01-30 23:59:00,1.88366,1.88366,1.88317,1.88333,6000000.0
2007-01-31 00:00:00,1.88315,1.88397,1.88309,1.88397,7000000.0
2007-01-31 00:01:00,1.88382,1.88382,1.88339,1.88367,8000000.0
2007-01-31 00:02:00,1.88354,1.88379,1.88326,1.88326,9000000.0
2007-01-31 00:03:00,1.88401,1.88445,1.88401,1.88445,5000000.0
2007-01-31 00:04:00,1.88459,1.88479,1.88459,1.8846,10000000.0
2007-01-31 00:05:00,1.88536,1.88601,1.88536,1.88582,9000000.0
2007-01-31 00:06:00,1.88581,1.88585,1.88573,1.88575,8000000.0
2007-01-31 00:07:00,1.88584,1.88584,1.88461,1.88469,9000000.0
2007-01-31 00:08:00,1.8846,1.8846,1.88443,1.88447,8000000.0
2007-01-31 00:09:00,1.88427,1.88429,1.88402,1.88402,9000000.0
2007-01-31 00:10:00,1.88434,1.88461,1.88434,1.88451,23000000.0
2007-01-31 00:11:00,1.88463,1.88468,1.88445,1.88455,11000000.0
2007-01-31 00:12:00,1.88468,1.8851,1.88464,1.88499,9000000.0
2007-01-31 00:13:00,1.88523,1.88523,1.88516,1.88521,8000000.0
2007-01-31 00:14:00,1.88501,1.88512,1.88499,1.88504,7000000.0
2007-01-31 00:15:00,1.88466,1.88469,1.88428,1.88469,10000000.0
2007-01-31 00:16:00,1.88452,1.88452,1.88418,1.88431,9000000.0
2007-01-31 00:17:00,1.88419,1.88486,1.88419,1.88486,7000000.0
2007-01-31 00:18:00,1.88455,1.88459,1.88444,1.88444,8000000.0
2007-01-31 00:19:00,1.88493,1.88509,1.88491,1.88501,11000000.0
2007-01-31 00:20:00,1.88516,1.88571,1.88516,1.88571,9000000.0
2007-01-31 00:21:00,1.88587,1.88591,1.88551,1.88551,8000000.0
2007-01-31 00:22:00,1.8854,1.8854,1.88522,1.8853,6000000.0
2007-01-31 00:23:00,1.88529,1.88532,1.88492,1.88494,7000000.0
2007-01-31 00:24:00,1.88472,1.88487,1.88465,1.88465,8000000.0
2007-01-31 00:25:00,1.88461,1.88462,1.88449,1.88459,11000000.0
2007-01-31 00:26:00,1.88475,1.88475,1.88447,1.88471,7000000.0
2007-01-31 00:27:00,1.88454,1.88469,1.88454,1.88467,10000000.0
2007-01-31 00:28:00,1.88464,1.8849,1.88464,1.88464,8000000.0
2007-01-31 00:30:00,1.88471,1.88476,1.88459,1.88473,7000000.0
2007-01-31 00:31:00,1.88471,1.88471,1.88451,1.88452,7000000.0
2007-01-31 00:32:00,1.88443,1.88451,1.88417,1.88436,7000000.0
2007-01-31 00:33:00,1.88429,1.88429,1.88412,1.88421,7000000.0
2007-01-31 00:34:00,1.8841,1.8841,1.88392,1.88392,7000000.0
2007-01-31 00:36:00,1.88392,1.88392,1.88378,1.8839,5000000.0
2007-01-31 00:37:00,1.88368,1.88368,1.88325,1.88337,6000000.0
2007-01-31 00:38:00,1.88296,1.88328,1.88281,1.88327,7000000.0
2007-01-31 00:39:00,1.88336,1.88336,1.88314,1.88314,10000000.0
2007-01-31 00:40:00,1.88293,1.88312,1.88293,1.88305,7000000.0
2007-01-31 00:41:00,1.88312,1.88323,1.88298,1.88308,7000000.0
2007-01-31 00:42:00,1.88311,1.88311,1.8828,1.8828,8000000.0
2007-01-31 00:43:00,1.88282,1.88301,1.88282,1.88301,4000000.0
2007-01-31 00:44:00,1.88307,1.88318,1.88253,1.88306,11000000.0
2007-01-31 00:46:00,1.88247,1.88255,1.88237,1.88255,10000000.0
2007-01-31 00:47:00,1.88252,1.88277,1.88252,1.88275,7000000.0
2007-01-31 00:48:00,1.88288,1.88298,1.88288,1.88298,8000000.0
2007-01-31 00:49:00,1.88294,1.88325,1.88294,1.88325,5000000.0
2007-01-31 00:50:00,1.883,1.8839,1.883,1.8839,10000000.0
2007-01-31 00:51:00,1.8838,1.8838,1.88355,1.88365,5000000.0
2007-01-31 00:52:00,1.88376,1.88401,1.88376,1.88389,7000000.0
2007-01-31 00:53:00,1.88409,1.88417,1.88386,1.88417,11000000.0
2007-01-31 00:54:00,1.88416,1.88439,1.884,1.88438,10000000.0
2007-01-31 00:55:00,1.88416,1.88446,1.88414,1.88446,7000000.0
2007-01-31 00:56:00,1.88421,1.88434,1.88402,1.88434,6000000.0
2007-01-31 00:57:00,1.88424,1.88456,1.88424,1.88456,8000000.0
2007-01-31 00:58:00,1.88468,1.88471,1.88443,1.88443,10000000.0
2007-01-31 00:59:00,1.8844,1.88486,1.8844,1.88486,7000000.0
2007-01-31 01:00:00,1.88517,1.88574,1.88517,1.88574,19000000.0
2007-01-31 01:01:00,1.8869,1.8869,1.88598,1.88598,12000000.0
2007-01-31 01:02:00,1.88576,1.88599,1.88573,1.88594,8000000.0
2007-01-31 01:03:00,1.88595,1.88595,1.88562,1.88578,7000000.0
2007-01-31 01:04:00,1.88611,1.88637,1.88594,1.88625,8000000.0
2007-01-31 01:05:00,1.88648,1.8867,1.88648,1.88658,7000000.0
2007-01-31 01:06:00,1.88652,1.88652,1.88631,1.88637,8000000.0
2007-01-31 01:07:00,1.8864,1.88681,1.8864,1.88681,11000000.0
2007-01-31 01:08:00,1.88689,1.88689,1.8865,1.88663,10000000.0
2007-01-31 01:09:00,1.88668,1.88668,1.88636,1.88659,8000000.0
2007-01-31 01:10:00,1.88687,1.88687,1.88657,1.88676,10000000.0
2007-01-31 01:11:00,1.88673,1.88691,1.88668,1.88676,11000000.0
2007-01-31 01:12:00,1.8867,1.8867,1.88635,1.88643,8000000.0
2007-01-31 01:13:00,1.88631,1.88631,1.88538,1.88538,8000000.0
2007-01-31 01:14:00,1.88531,1.88547,1.88528,1.88547,10000000.0
2007-01-31 01:15:00,1.88562,1.88562,1.88547,1.88562,10000000.0
2007-01-31 01:16:00,1.88513,1.88513,1.88466,1.8848,8000000.0
2007-01-31 01:17:00,1.8846,1.88482,1.88444,1.88444,11000000.0
2007-01-31 01:18:00,1.88506,1.88514,1.8849,1.88508,10000000.0
2007-01-31 01:19:00,1.88497,1.88497,1.88436,1.88436,11000000.0
2007-01-31 01:20:00,1.88421,1.88421,1.88344,1.88376,13000000.0
2007-01-31 01:21:00,1.88418,1.8842,1.88412,1.88418,7000000.0
2007-01-31 01:22:00,1.88382,1.88397,1.88382,1.88387,7000000.0
2007-01-31 01:23:00,1.88378,1.88378,1.88346,1.88346,8000000.0
2007-01-31 01:24:00,1.8837,1.88383,1.88355,1.88383,7000000.0
2007-01-31 01:25:00,1.88392,1.88396,1.88374,1.88377,8000000.0
2007-01-31 01:26:00,1.88333,1.88347,1.88315,1.88315,14000000.0
2007-01-31 01:27:00,1.88306,1.88306,1.88261,1.883,15000000.0
2007-01-31 01:28:00,1.88299,1.88329,1.88299,1.88329,9000000.0
2007-01-31 01:29:00,1.88277,1.88296,1.88266,1.88266,10000000.0
2007-01-31 01:30:00,1.88266,1.8827,1.88237,1.88237,10000000.0
2007-01-31 01:31:00,1.88233,1.88233,1.88209,1.88223,7000000.0
2007-01-31 01:32:00,1.8821,1.8821,1.88168,1.88172,18000000.0
2007-01-31 01:33:00,1.88154,1.88154,1.88112,1.88116,6000000.0
2007-01-31 01:34:00,1.88108,1.88135,1.88107,1.88134,16000000.0
2007-01-31 01:35:00,1.88132,1.88137,1.88119,1.88137,8000000.0
2007-01-31 01:36:00,1.88131,1.88136,1.88119,1.88136,9000000.0
2007-01-31 01:37:00,1.8814,1.8816,1.88128,1.88154,5000000.0
2007-01-31 01:38:00,1.88137,1.8815,1.88137,1.88138,12000000.0
2007-01-31 01:39:00,1.88143,1.88156,1.88143,1.88156,12000000.0
2007-01-31 01:40:00,1.88211,1.88259,1.88204,1.88259,7000000.0
2007-01-31 01:41:00,1.88271,1.88303,1.88271,1.88286,11000000.0
2007-01-31 01:42:00,1.88284,1.88284,1.88273,1.88273,7000000.0
2007-01-31 01:43:00,1.88274,1.88274,1.88245,1.88265,8000000.0
2007-01-31 01:44:00,1.88267,1.88267,1.88253,1.88265,7000000.0
2007-01-31 01:45:00,1.88279,1.88295,1.88279,1.88295,7000000.0
2007-01-31 01:46:00,1.88286,1.88306,1.88286,1.88306,7000000.0
2007-01-31 01:47:00,1.88296,1.88302,1.8829,1.88293,14000000.0
2007-01-31 01:48:00,1.88296,1.88296,1.88255,1.88255,7000000.0
2007-01-31 01:49:00,1.88254,1.883,1.88254,1.883,8000000.0
2007-01-31 01:50:00,1.88281,1.8831,1.88281,1.8831,10000000.0
2007-01-31 01:51:00,1.88292,1.88337,1.88292,1.88337,16000000.0
2007-01-31 01:52:00,1.88393,1.88396,1.88375,1.88382,13000000.0
2007-01-31 01:53:00,1.88393,1.88408,1.88393,1.88406,7000000.0
2007-01-31 01:54:00,1.88408,1.88437,1.88408,1.88437,9000000.0
2007-01-31 01:55:00,1.88453,1.88455,1.88423,1.88423,11000000.0
2007-01-31 01:56:00,1.88462,1.88464,1.88456,1.88461,17000000.0
2007-01-31 01:57:00,1.88447,1.88452,1.88445,1.88449,13000000.0
2007-01-31 01:58:00,1.88427,1.88481,1.88427,1.88481,10000000.0
2007-01-31 01:59:00,1.88488,1.88502,1.88476,1.88502,7000000.0
2007-01-31 02:00:00,1.88511,1.88525,1.88511,1.88525,10000000.0
2007-01-31 02:01:00,1.88487,1.88507,1.88484,1.88507,8000000.0
2007-01-31 02:02:00,1.88497,1.88523,1.88495,1.88523,7000000.0
2007-01-31 02:03:00,1.88531,1.8858,1.88362,1.8858,10000000.0
2007-01-31 02:04:00,1.88602,1.88633,1.88602,1.88633,7000000.0
2007-01-31 02:05:00,1.88607,1.8862,1.88596,1.88603,10000000.0
2007-01-31 02:06:00,1.88585,1.88585,1.88536,1.88536,10000000.0
2007-01-31 02:07:00,1.88532,1.88541,1.88512,1.88512,8000000.0
2007-01-31 02:08:00,1.88533,1.88533,1.88501,1.88508,8000000.0
2007-01-31 02:09:00,1.88478,1.88501,1.88478,1.88481,7000000.0
2007-01-31 02:10:00,1.88471,1.88496,1.88451,1.88451,9000000.0
2007-01-31 02:11:00,1.8847,1.885,1.8847,1.88493,8000000.0
2007-01-31 02:12:00,1.88491,1.88501,1.88483,1.88498,8000000.0
2007-01-31 02:13:00,1.88478,1.88478,1.88439,1.88439,7000000.0
2007-01-31 02:14:00,1.88428,1.88448,1.88414,1.88448,9000000.0
2007-01-31 02:15:00,1.8844,1.88455,1.88438,1.88455,8000000.0
2007-01-31 02:16:00,1.88458,1.88492,1.88442,1.88489,8000000.0
2007-01-31 02:17:00,1.88463,1.88463,1.88451,1.8846,6000000.0
2007-01-31 02:18:00,1.88439,1.88456,1.88439,1.88442,7000000.0
2007-01-31 02:19:00,1.88439,1.88439,1.88402,1.88433,11000000.0
2007-01-31 02:20:00,1.88436,1.88449,1.88433,1.88433,6000000.0
2007-01-31 02:21:00,1.8842,1.88421,1.88407,1.88419,7000000.0
2007-01-31 02:22:00,1.88435,1.88444,1.88416,1.88443,8000000.0
2007-01-31 02:23:00,1.88446,1.88451,1.88443,1.88451,10000000.0
2007-01-31 02:24:00,1.88438,1.88438,1.88415,1.88415,11000000.0
2007-01-31 02:25:00,1.884,1.88417,1.88397,1.88401,11000000.0
2007-01-31 02:26:00,1.88401,1.88401,1.88373,1.88373,8000000.0
2007-01-31 02:27:00,1.88366,1.88385,1.88357,1.88372,9000000.0
2007-01-31 02:28:00,1.88389,1.88412,1.88389,1.88397,10000000.0
2007-01-31 02:29:00,1.88403,1.88403,1.88373,1.88384,7000000.0
2007-01-31 02:30:00,1.88412,1.88416,1.88408,1.88413,5000000.0
2007-01-31 02:31:00,1.88407,1.88407,1.88377,1.88377,8000000.0
2007-01-31 02:32:00,1.88375,1.88397,1.88375,1.88389,8000000.0
2007-01-31 02:33:00,1.88385,1.88412,1.88385,1.88404,8000000.0
2007-01-31 02:34:00,1.88394,1.88397,1.88368,1.88376,7000000.0
2007-01-31 02:35:00,1.88366,1.88379,1.88364,1.88372,11000000.0
2007-01-31 02:36:00,1.88356,1.88387,1.88356,1.88377,7000000.0
2007-01-31 02:37:00,1.88379,1.88396,1.88377,1.88396,7000000.0
2007-01-31 02:38:00,1.88384,1.88421,1.88384,1.88421,7000000.0
2007-01-31 02:39:00,1.88434,1.88434,1.88416,1.88417,8000000.0
2007-01-31 02:40:00,1.88429,1.88446,1.88425,1.88425,7000000.0
2007-01-31 02:41:00,1.88438,1.88452,1.88422,1.88422,8000000.0
2007-01-31 02:42:00,1.88417,1.88421,1.88396,1.88421,7000000.0
2007-01-31 02:43:00,1.88442,1.88442,1.88403,1.88403,9000000.0
2007-01-31 02:44:00,1.88408,1.88408,1.88395,1.88399,7000000.0
2007-01-31 02:45:00,1.88401,1.88401,1.8836,1.88397,8000000.0
2007-01-31 02:46:00,1.88372,1.88425,1.88372,1.88425,8000000.0
2007-01-31 02:47:00,1.88429,1.88429,1.88396,1.88415,9000000.0
2007-01-31 02:48:00,1.88424,1.88435,1.88424,1.88431,8000000.0
2007-01-31 02:49:00,1.88425,1.88452,1.88418,1.88423,11000000.0
2007-01-31 02:50:00,1.88416,1.88431,1.88412,1.88431,7000000.0
2007-01-31 02:51:00,1.88439,1.88439,1.88392,1.88422,8000000.0
2007-01-31 02:52:00,1.88427,1.88441,1.88401,1.88441,6000000.0
2007-01-31 02:53:00,1.88415,1.88435,1.88415,1.88416,8000000.0
2007-01-31 02:54:00,1.88415,1.88433,1.8841,1.88433,8000000.0
2007-01-31 02:55:00,1.88404,1.88442,1.88404,1.88437,8000000.0
2007-01-31 02:56:00,1.88505,1.88524,1.88505,1.88511,7000000.0
2007-01-31 02:57:00,1.8853,1.88579,1.88526,1.88545,8000000.0
2007-01-31 02:58:00,1.88532,1.88554,1.88511,1.88511,6000000.0
2007-01-31 02:59:00,1.88498,1.88498,1.88477,1.88481,9000000.0
2007-01-31 03:00:00,1.88505,1.88512,1.88498,1.88511,6000000.0
2007-01-31 03:01:00,1.88478,1.88478,1.88436,1.88436,8000000.0
2007-01-31 03:02:00,1.88431,1.88431,1.88387,1.8841,11000000.0
2007-01-31 03:03:00,1.88401,1.88403,1.88392,1.88398,7000000.0
2007-01-31 03:04:00,1.88371,1.88398,1.88356,1.88389,7000000.0
2007-01-31 03:05:00,1.88386,1.88415,1.88386,1.8841,8000000.0
2007-01-31 03:06:00,1.88401,1.88401,1.88379,1.88384,8000000.0
2007-01-31 03:07:00,1.88415,1.88437,1.88415,1.88437,8000000.0
2007-01-31 03:08:00,1.88448,1.88448,1.88421,1.88421,5000000.0
2007-01-31 03:09:00,1.88392,1.88395,1.88352,1.88352,8000000.0
2007-01-31 03:10:00,1.88375,1.8839,1.88375,1.88382,7000000.0
2007-01-31 03:11:00,1.88375,1.88381,1.88366,1.88374,10000000.0
2007-01-31 03:12:00,1.88348,1.88352,1.88329,1.88329,7000000.0
2007-01-31 03:13:00,1.8834,1.88365,1.8833,1.8833,11000000.0
2007-01-31 03:14:00,1.88327,1.88386,1.88327,1.88386,11000000.0
2007-01-31 03:15:00,1.88387,1.88387,1.88359,1.88359,7000000.0
2007-01-31 03:16:00,1.88354,1.88376,1.88339,1.88351,7000000.0
2007-01-31 03:17:00,1.88329,1.88332,1.88276,1.88332,11000000.0
2007-01-31 03:18:00,1.88314,1.88314,1.88293,1.88307,10000000.0
2007-01-31 03:19:00,1.88295,1.88295,1.88271,1.88277,6000000.0
2007-01-31 03:20:00,1.88283,1.883,1.88283,1.88296,7000000.0
2007-01-31 03:21:00,1.88304,1.88304,1.8826,1.88278,7000000.0
2007-01-31 03:22:00,1.88281,1.88285,1.88269,1.88281,7000000.0
2007-01-31 03:23:00,1.8832,1.88329,1.88311,1.88327,7000000.0
2007-01-31 03:24:00,1.88302,1.88323,1.88118,1.88323,8000000.0
2007-01-31 03:25:00,1.8832,1.8832,1.88295,1.88302,8000000.0
2007-01-31 03:26:00,1.88301,1.88379,1.88301,1.88372,11000000.0
2007-01-31 03:27:00,1.88381,1.88389,1.88352,1.88352,8000000.0
2007-01-31 03:28:00,1.88342,1.88347,1.88324,1.88347,10000000.0
2007-01-31 03:29:00,1.88345,1.88345,1.88305,1.88314,11000000.0
2007-01-31 03:30:00,1.88344,1.88355,1.88339,1.88344,7000000.0
2007-01-31 03:31:00,1.88331,1.88337,1.88314,1.88314,9000000.0
2007-01-31 03:32:00,1.88315,1.88328,1.88312,1.88328,6000000.0
2007-01-31 03:33:00,1.88315,1.88347,1.88315,1.88346,7000000.0
2007-01-31 03:35:00,1.88348,1.88367,1.88348,1.88367,10000000.0
2007-01-31 03:36:00,1.88367,1.88367,1.88348,1.88348,5000000.0
2007-01-31 03:37:00,1.88338,1.88343,1.88331,1.88336,9000000.0
2007-01-31 03:38:00,1.88336,1.88336,1.88313,1.88329,7000000.0
2007-01-31 03:39:00,1.88328,1.88328,1.88269,1.88269,8000000.0
2007-01-31 03:40:00,1.88285,1.88293,1.88285,1.88293,3000000.0
2007-01-31 03:41:00,1.88309,1.88334,1.88308,1.88334,10000000.0
2007-01-31 03:42:00,1.88332,1.88354,1.88332,1.88352,10000000.0
2007-01-31 03:43:00,1.88356,1.88356,1.883,1.883,8000000.0
2007-01-31 03:44:00,1.88307,1.88324,1.88307,1.88324,3000000.0
2007-01-31 03:45:00,1.88337,1.88337,1.88311,1.88313,8000000.0
2007-01-31 03:46:00,1.88314,1.88331,1.88314,1.88331,7000000.0
2007-01-31 03:47:00,1.88335,1.88335,1.88317,1.88317,7000000.0
2007-01-31 03:48:00,1.88318,1.88343,1.88318,1.88341,5000000.0
2007-01-31 03:49:00,1.88339,1.88352,1.88322,1.88332,8000000.0
2007-01-31 03:50:00,1.88356,1.88356,1.88325,1.88332,8000000.0
2007-01-31 03:51:00,1.88277,1.88289,1.8824,1.8824,9000000.0
2007-01-31 03:52:00,1.88243,1.88285,1.88243,1.88285,8000000.0
2007-01-31 03:53:00,1.88293,1.88318,1.88292,1.88309,10000000.0
2007-01-31 03:54:00,1.88282,1.88282,1.88225,1.88225,7000000.0
2007-01-31 03:55:00,1.88254,1.88254,1.88225,1.88231,7000000.0
2007-01-31 03:56:00,1.88236,1.88241,1.88219,1.88241,7000000.0
2007-01-31 03:57:00,1.88239,1.88243,1.88228,1.8824,8000000.0
2007-01-31 03:58:00,1.8823,1.88233,1.88048,1.88232,7000000.0
2007-01-31 03:59:00,1.88228,1.88228,1.88207,1.88212,7000000.0
2007-01-31 04:01:00,1.8823,1.8823,1.88212,1.88227,7000000.0
2007-01-31 04:02:00,1.8821,1.88226,1.8821,1.88225,8000000.0
2007-01-31 04:03:00,1.8821,1.8821,1.88174,1.88174,8000000.0
2007-01-31 04:04:00,1.88159,1.88159,1.88129,1.88129,8000000.0
2007-01-31 04:05:00,1.88138,1.88138,1.88101,1.88107,8000000.0
2007-01-31 04:06:00,1.88095,1.88155,1.88095,1.88155,9000000.0
2007-01-31 04:08:00,1.88171,1.88178,1.88162,1.88173,9000000.0
2007-01-31 04:09:00,1.88175,1.88175,1.88161,1.88172,7000000.0
2007-01-31 04:10:00,1.88154,1.88168,1.88153,1.88168,8000000.0
2007-01-31 04:11:00,1.88166,1.88184,1.88163,1.88168,7000000.0
2007-01-31 04:12:00,1.88154,1.88167,1.88148,1.88167,7000000.0
2007-01-31 04:13:00,1.88144,1.88149,1.88134,1.88134,8000000.0
2007-01-31 04:14:00,1.88169,1.88169,1.88154,1.88154,7000000.0
2007-01-31 04:15:00,1.88163,1.8818,1.88163,1.88169,7000000.0
2007-01-31 04:16:00,1.88168,1.88168,1.88165,1.88165,4000000.0
2007-01-31 04:17:00,1.88157,1.88157,1.88141,1.88142,7000000.0
2007-01-31 04:18:00,1.88124,1.8815,1.88113,1.8815,8000000.0
2007-01-31 04:19:00,1.88156,1.88156,1.88127,1.88152,8000000.0
2007-01-31 04:20:00,1.88186,1.8824,1.88186,1.88222,10000000.0
2007-01-31 04:21:00,1.88221,1.88221,1.88172,1.88203,8000000.0
2007-01-31 04:22:00,1.88256,1.88256,1.88224,1.88224,9000000.0
2007-01-31 04:23:00,1.88237,1.88252,1.88236,1.88246,7000000.0
2007-01-31 04:24:00,1.88221,1.88245,1.88221,1.88231,9000000.0
2007-01-31 04:25:00,1.88222,1.88222,1.88188,1.88196,7000000.0
2007-01-31 04:26:00,1.88154,1.88191,1.88154,1.88182,7000000.0
2007-01-31 04:27:00,1.88206,1.88223,1.88206,1.88223,8000000.0
2007-01-31 04:28:00,1.88236,1.88267,1.88236,1.8826,7000000.0
2007-01-31 04:29:00,1.88252,1.88271,1.88249,1.8826,8000000.0
2007-01-31 04:30:00,1.88259,1.88275,1.88254,1.88273,9000000.0
2007-01-31 04:31:00,1.88268,1.88268,1.8825,1.8825,10000000.0
2007-01-31 04:32:00,1.88243,1.88286,1.88208,1.88286,9000000.0
2007-01-31 04:33:00,1.8829,1.88293,1.88279,1.88279,8000000.0
2007-01-31 04:34:00,1.88287,1.88294,1.88279,1.88291,7000000.0
2007-01-31 04:35:00,1.8829,1.8829,1.88278,1.88285,7000000.0
2007-01-31 04:36:00,1.88273,1.88286,1.88273,1.88286,6000000.0
2007-01-31 04:37:00,1.88275,1.88275,1.88221,1.88234,11000000.0
2007-01-31 04:38:00,1.88257,1.88257,1.8823,1.88246,9000000.0
2007-01-31 04:39:00,1.88249,1.88259,1.88247,1.88259,9000000.0
2007-01-31 04:40:00,1.88247,1.88266,1.88237,1.88237,9000000.0
2007-01-31 04:41:00,1.88267,1.88279,1.88267,1.88277,8000000.0
2007-01-31 04:42:00,1.88249,1.88249,1.88204,1.88237,7000000.0
2007-01-31 04:43:00,1.88219,1.88268,1.88206,1.88237,11000000.0
2007-01-31 04:44:00,1.88281,1.88308,1.88268,1.8827,9000000.0
2007-01-31 04:45:00,1.8825,1.8825,1.88216,1.88233,8000000.0
2007-01-31 04:46:00,1.88236,1.8826,1.88236,1.8826,6000000.0
2007-01-31 04:47:00,1.88254,1.88254,1.88253,1.88253,2000000.0
2007-01-31 04:48:00,1.88252,1.88252,1.88221,1.88243,7000000.0
2007-01-31 04:49:00,1.88248,1.88248,1.88191,1.88205,11000000.0
2007-01-31 04:50:00,1.88209,1.88218,1.88209,1.88218,2000000.0
2007-01-31 04:51:00,1.88227,1.88242,1.88225,1.8823,7000000.0
2007-01-31 04:52:00,1.88234,1.88234,1.8821,1.88212,10000000.0
2007-01-31 04:53:00,1.88197,1.88228,1.88182,1.88182,9000000.0
2007-01-31 04:54:00,1.88227,1.88251,1.88227,1.88245,7000000.0
2007-01-31 04:55:00,1.88234,1.88234,1.88216,1.88216,8000000.0
2007-01-31 04:56:00,1.88209,1.88227,1.882,1.882,7000000.0
2007-01-31 04:58:00,1.88223,1.88246,1.88223,1.88232,8000000.0
2007-01-31 05:00:00,1.88235,1.88252,1.88227,1.88227,7000000.0
2007-01-31 05:01:00,1.88242,1.88244,1.88201,1.88201,7000000.0
2007-01-31 05:02:00,1.88221,1.88234,1.88199,1.88234,7000000.0
2007-01-31 05:03:00,1.8824,1.88245,1.88231,1.88236,7000000.0
2007-01-31 05:04:00,1.88211,1.88238,1.88207,1.88207,7000000.0
2007-01-31 05:05:00,1.88206,1.88213,1.88187,1.88212,8000000.0
2007-01-31 05:06:00,1.88198,1.88217,1.88198,1.88207,8000000.0
2007-01-31 05:07:00,1.88215,1.88222,1.88199,1.88209,8000000.0
2007-01-31 05:08:00,1.88203,1.88222,1.88185,1.88185,10000000.0
2007-01-31 05:09:00,1.88194,1.88217,1.8817,1.88217,7000000.0
2007-01-31 05:10:00,1.88187,1.88187,1.88163,1.88173,7000000.0
2007-01-31 05:11:00,1.88183,1.88198,1.88171,1.88193,8000000.0
2007-01-31 05:12:00,1.88201,1.88211,1.88189,1.88211,11000000.0
2007-01-31 05:13:00,1.88225,1.88233,1.88198,1.88198,8000000.0
2007-01-31 05:14:00,1.88213,1.88221,1.88204,1.88221,11000000.0
2007-01-31 05:15:00,1.88218,1.88229,1.88208,1.88208,11000000.0
2007-01-31 05:16:00,1.88218,1.88218,1.88193,1.88193,9000000.0
2007-01-31 05:17:00,1.88173,1.88214,1.88173,1.88214,8000000.0
2007-01-31 05:18:00,1.88205,1.88208,1.88189,1.88196,8000000.0
2007-01-31 05:19:00,1.8817,1.88198,1.88159,1.88198,7000000.0
2007-01-31 05:21:00,1.88199,1.8821,1.88199,1.88201,8000000.0
2007-01-31 05:22:00,1.882,1.88211,1.88197,1.88197,7000000.0
2007-01-31 05:23:00,1.88207,1.88216,1.88201,1.88201,10000000.0
2007-01-31 05:24:00,1.88202,1.88202,1.88171,1.88193,7000000.0
2007-01-31 05:25:00,1.88198,1.88226,1.88198,1.88224,7000000.0
2007-01-31 05:26:00,1.88225,1.88225,1.88196,1.88218,7000000.0
2007-01-31 05:27:00,1.88208,1.88228,1.88203,1.8822,8000000.0
2007-01-31 05:28:00,1.88224,1.88224,1.88206,1.88214,9000000.0
2007-01-31 05:29:00,1.88228,1.88228,1.88213,1.88227,7000000.0
2007-01-31 05:30:00,1.88221,1.88221,1.88193,1.88193,7000000.0
2007-01-31 05:31:00,1.88232,1.88237,1.88216,1.88222,8000000.0
2007-01-31 05:32:00,1.88218,1.88239,1.88218,1.88239,8000000.0
2007-01-31 05:33:00,1.8824,1.8824,1.8822,1.8822,9000000.0
2007-01-31 05:34:00,1.88241,1.88241,1.88222,1.88222,5000000.0
2007-01-31 05:36:00,1.88199,1.88233,1.88199,1.88233,11000000.0
2007-01-31 05:37:00,1.88233,1.8824,1.88228,1.8824,7000000.0
2007-01-31 05:38:00,1.88233,1.88233,1.88193,1.88193,6000000.0
2007-01-31 05:39:00,1.88237,1.88237,1.88207,1.88207,7000000.0
2007-01-31 05:40:00,1.88195,1.88206,1.88164,1.8819,8000000.0
2007-01-31 05:41:00,1.88206,1.8821,1.88179,1.88179,8000000.0
2007-01-31 05:43:00,1.88212,1.88212,1.88166,1.88172,9000000.0
2007-01-31 05:44:00,1.88184,1.88184,1.88154,1.88159,8000000.0
2007-01-31 05:45:00,1.88189,1.88211,1.88189,1.88211,11000000.0
2007-01-31 05:46:00,1.88194,1.88194,1.88165,1.88165,5000000.0
2007-01-31 05:47:00,1.88179,1.88211,1.88179,1.88211,8000000.0
2007-01-31 05:48:00,1.88226,1.88242,1.88226,1.88242,7000000.0
2007-01-31 05:50:00,1.88235,1.88235,1.88171,1.88171,9000000.0
2007-01-31 05:51:00,1.88151,1.88168,1.88151,1.88162,8000000.0
2007-01-31 05:52:00,1.88133,1.88143,1.88121,1.88127,8000000.0
2007-01-31 05:53:00,1.88144,1.88184,1.88144,1.88184,7000000.0
2007-01-31 05:54:00,1.88189,1.88194,1.88185,1.88194,10000000.0
2007-01-31 05:55:00,1.882,1.882,1.88169,1.88175,8000000.0
2007-01-31 05:56:00,1.88205,1.88205,1.88185,1.88185,5000000.0
2007-01-31 05:57:00,1.88174,1.88196,1.88174,1.88196,8000000.0
2007-01-31 05:58:00,1.882,1.88202,1.88155,1.88202,9000000.0
2007-01-31 05:59:00,1.88183,1.88183,1.88148,1.88148,10000000.0
2007-01-31 06:00:00,1.88125,1.88149,1.88125,1.88127,8000000.0
2007-01-31 06:01:00,1.88137,1.88148,1.88136,1.88136,7000000.0
2007-01-31 06:02:00,1.8814,1.8814,1.8811,1.8811,7000000.0
2007-01-31 06:03:00,1.88113,1.8812,1.881,1.8811,8000000.0
2007-01-31 06:04:00,1.8812,1.88141,1.8812,1.88141,7000000.0
2007-01-31 06:05:00,1.8814,1.8814,1.88115,1.88122,7000000.0
2007-01-31 06:06:00,1.88119,1.88141,1.88119,1.88141,5000000.0
2007-01-31 06:07:00,1.8815,1.8815,1.88142,1.88142,7000000.0
2007-01-31 06:08:00,1.88129,1.88141,1.88115,1.88141,6000000.0
2007-01-31 06:09:00,1.88141,1.88157,1.88141,1.88149,8000000.0
2007-01-31 06:10:00,1.8815,1.88155,1.88143,1.88152,8000000.0
2007-01-31 06:11:00,1.88126,1.88126,1.8811,1.88115,8000000.0
2007-01-31 06:13:00,1.88144,1.88144,1.88122,1.88122,8000000.0
2007-01-31 06:14:00,1.88125,1.88137,1.88118,1.88137,7000000.0
2007-01-31 06:15:00,1.88119,1.88133,1.88112,1.88127,8000000.0
2007-01-31 06:16:00,1.88145,1.88152,1.88139,1.88139,5000000.0
2007-01-31 06:17:00,1.88122,1.88153,1.88122,1.88134,7000000.0
2007-01-31 06:19:00,1.88118,1.88118,1.88083,1.88083,7000000.0
2007-01-31 06:20:00,1.88097,1.88106,1.88097,1.88106,2000000.0
2007-01-31 06:21:00,1.88115,1.88134,1.88113,1.88129,8000000.0
2007-01-31 06:22:00,1.88132,1.88132,1.881,1.88101,8000000.0
2007-01-31 06:23:00,1.88114,1.8814,1.8811,1.88128,8000000.0
2007-01-31 06:24:00,1.88123,1.88139,1.88122,1.8813,11000000.0
2007-01-31 06:25:00,1.88107,1.88121,1.88086,1.88121,11000000.0
2007-01-31 06:27:00,1.88134,1.8816,1.88134,1.88149,7000000.0
2007-01-31 06:28:00,1.88152,1.88154,1.88144,1.88151,8000000.0
2007-01-31 06:29:00,1.88156,1.88165,1.88149,1.88158,8000000.0
2007-01-31 06:30:00,1.88146,1.88146,1.88122,1.88129,8000000.0
2007-01-31 06:31:00,1.8813,1.88145,1.88113,1.88145,7000000.0
2007-01-31 06:32:00,1.88138,1.88138,1.88117,1.88117,6000000.0
2007-01-31 06:33:00,1.88116,1.88129,1.88108,1.88108,7000000.0
2007-01-31 06:34:00,1.8813,1.88139,1.88112,1.88128,7000000.0
2007-01-31 06:35:00,1.88131,1.88154,1.8813,1.88142,11000000.0
2007-01-31 06:36:00,1.88136,1.88167,1.88136,1.8815,5000000.0
2007-01-31 06:37:00,1.88164,1.88164,1.8814,1.88149,10000000.0
2007-01-31 06:38:00,1.88165,1.88166,1.88146,1.88158,6000000.0
2007-01-31 06:39:00,1.88125,1.88128,1.88107,1.88108,11000000.0
2007-01-31 06:40:00,1.88119,1.88128,1.88105,1.88105,7000000.0
2007-01-31 06:41:00,1.88122,1.88122,1.88087,1.88087,7000000.0
2007-01-31 06:42:00,1.88102,1.88122,1.88102,1.88112,5000000.0
2007-01-31 06:44:00,1.88152,1.88155,1.88139,1.88147,8000000.0
2007-01-31 06:45:00,1.88149,1.88149,1.8813,1.88142,8000000.0
2007-01-31 06:46:00,1.88147,1.88147,1.88114,1.88131,10000000.0
2007-01-31 06:47:00,1.88107,1.88107,1.8806,1.8806,8000000.0
2007-01-31 06:48:00,1.8806,1.88067,1.88053,1.88059,7000000.0
2007-01-31 06:49:00,1.88057,1.88057,1.8804,1.88052,8000000.0
2007-01-31 06:50:00,1.88056,1.88078,1.88056,1.88078,5000000.0
2007-01-31 06:51:00,1.88093,1.8812,1.88093,1.8812,10000000.0
2007-01-31 06:52:00,1.88135,1.88135,1.88109,1.88109,8000000.0
2007-01-31 06:53:00,1.8813,1.88157,1.8813,1.88144,8000000.0
2007-01-31 06:54:00,1.88155,1.88155,1.8811,1.8811,7000000.0
2007-01-31 06:55:00,1.88136,1.88167,1.88107,1.88158,7000000.0
2007-01-31 06:56:00,1.88152,1.88152,1.88134,1.88145,8000000.0
2007-01-31 06:57:00,1.88149,1.88149,1.88139,1.88139,7000000.0
2007-01-31 06:58:00,1.8812,1.88137,1.88117,1.88135,7000000.0
2007-01-31 06:59:00,1.88131,1.88131,1.88066,1.88075,7000000.0
2007-01-31 07:00:00,1.88051,1.88069,1.88051,1.88067,7000000.0
2007-01-31 07:01:00,1.88066,1.88101,1.88066,1.88101,7000000.0
2007-01-31 07:02:00,1.88104,1.88117,1.88104,1.88114,7000000.0
2007-01-31 07:03:00,1.88098,1.88107,1.88095,1.88107,7000000.0
2007-01-31 07:04:00,1.88138,1.88141,1.88129,1.88138,8000000.0
2007-01-31 07:05:00,1.88143,1.88167,1.88133,1.88133,11000000.0
2007-01-31 07:06:00,1.88086,1.88125,1.88086,1.88124,11000000.0
2007-01-31 07:07:00,1.88105,1.88128,1.88105,1.88128,11000000.0
2007-01-31 07:08:00,1.88133,1.88133,1.88112,1.88132,9000000.0
2007-01-31 07:09:00,1.88121,1.88121,1.88064,1.88068,8000000.0
2007-01-31 07:10:00,1.88096,1.88137,1.88096,1.88137,7000000.0
2007-01-31 07:11:00,1.88121,1.88138,1.88108,1.88112,10000000.0
2007-01-31 07:12:00,1.88091,1.88136,1.88091,1.88136,7000000.0
2007-01-31 07:13:00,1.88138,1.88141,1.88126,1.88139,8000000.0
2007-01-31 07:14:00,1.88138,1.88142,1.88131,1.88131,7000000.0
2007-01-31 07:15:00,1.88116,1.88116,1.88082,1.88089,10000000.0
2007-01-31 07:16:00,1.88114,1.88137,1.88108,1.88137,8000000.0
2007-01-31 07:17:00,1.88125,1.88151,1.88125,1.88143,11000000.0
2007-01-31 07:18:00,1.88136,1.88155,1.88133,1.88155,8000000.0
2007-01-31 07:19:00,1.88153,1.88153,1.88119,1.88119,8000000.0
2007-01-31 07:20:00,1.88111,1.88111,1.88083,1.88106,9000000.0
2007-01-31 07:21:00,1.88112,1.88124,1.88101,1.88118,10000000.0
2007-01-31 07:22:00,1.88107,1.8813,1.88107,1.8813,11000000.0
2007-01-31 07:23:00,1.88132,1.88132,1.88094,1.88111,7000000.0
2007-01-31 07:24:00,1.88118,1.88137,1.88109,1.88109,9000000.0
2007-01-31 07:25:00,1.88128,1.8815,1.88124,1.8815,8000000.0
2007-01-31 07:26:00,1.88145,1.88146,1.88137,1.88137,7000000.0
2007-01-31 07:27:00,1.88153,1.88153,1.88136,1.88141,7000000.0
2007-01-31 07:28:00,1.8814,1.8817,1.8814,1.8817,7000000.0
2007-01-31 07:29:00,1.88159,1.88185,1.88159,1.88177,8000000.0
2007-01-31 07:30:00,1.88161,1.88173,1.88143,1.88143,8000000.0
2007-01-31 07:31:00,1.88141,1.88166,1.88141,1.88165,7000000.0
2007-01-31 07:32:00,1.88173,1.88174,1.8814,1.88152,9000000.0
2007-01-31 07:33:00,1.88142,1.88143,1.88128,1.88132,8000000.0
2007-01-31 07:34:00,1.88159,1.88174,1.88151,1.88151,11000000.0
2007-01-31 07:35:00,1.88169,1.88169,1.88153,1.88153,8000000.0
2007-01-31 07:36:00,1.88159,1.88179,1.88159,1.88168,7000000.0
2007-01-31 07:37:00,1.88162,1.88176,1.88162,1.88176,7000000.0
2007-01-31 07:38:00,1.88189,1.88192,1.88171,1.88189,11000000.0
2007-01-31 07:39:00,1.88192,1.88197,1.88187,1.88196,7000000.0
2007-01-31 07:40:00,1.88196,1.88197,1.88181,1.88181,8000000.0
2007-01-31 07:42:00,1.88197,1.88209,1.88178,1.88178,11000000.0
2007-01-31 07:43:00,1.88196,1.88231,1.88196,1.88218,7000000.0
2007-01-31 07:44:00,1.88221,1.88221,1.88202,1.88211,7000000.0
2007-01-31 07:45:00,1.88208,1.88221,1.88203,1.88221,7000000.0
2007-01-31 07:47:00,1.8823,1.8827,1.8823,1.8827,7000000.0
2007-01-31 07:48:00,1.88251,1.88256,1.88232,1.88232,8000000.0
2007-01-31 07:49:00,1.88232,1.88264,1.88229,1.88264,8000000.0
2007-01-31 07:50:00,1.88289,1.88293,1.88257,1.88257,7000000.0
2007-01-31 07:51:00,1.8829,1.8829,1.88248,1.88266,8000000.0
2007-01-31 07:52:00,1.88248,1.88268,1.88248,1.88266,10000000.0
2007-01-31 07:53:00,1.88234,1.88255,1.88221,1.88221,11000000.0
2007-01-31 07:54:00,1.88229,1.88236,1.88211,1.88211,9000000.0
2007-01-31 07:55:00,1.88226,1.88257,1.88226,1.88252,9000000.0
2007-01-31 07:56:00,1.88263,1.88263,1.88244,1.88246,9000000.0
2007-01-31 07:57:00,1.88267,1.88267,1.88207,1.88207,7000000.0
2007-01-31 07:58:00,1.88239,1.88239,1.88226,1.88234,7000000.0
2007-01-31 07:59:00,1.88222,1.88235,1.882,1.88228,7000000.0
2007-01-31 08:00:00,1.88178,1.8826,1.88178,1.88249,8000000.0
2007-01-31 08:01:00,1.88219,1.88219,1.88177,1.88202,10000000.0
2007-01-31 08:02:00,1.88212,1.88212,1.88177,1.88181,7000000.0
2007-01-31 08:03:00,1.882,1.88208,1.88163,1.88178,8000000.0
2007-01-31 08:04:00,1.88181,1.88194,1.88175,1.88175,8000000.0
2007-01-31 08:05:00,1.88146,1.88164,1.88145,1.88145,8000000.0
2007-01-31 08:06:00,1.88144,1.88156,1.88138,1.88138,6000000.0
2007-01-31 08:07:00,1.8816,1.88174,1.88156,1.88174,7000000.0
2007-01-31 08:08:00,1.88171,1.88175,1.8816,1.88175,7000000.0
2007-01-31 08:09:00,1.88158,1.88158,1.8814,1.88157,7000000.0
2007-01-31 08:10:00,1.88157,1.88166,1.88151,1.88164,7000000.0
2007-01-31 08:11:00,1.88141,1.88144,1.88114,1.88135,8000000.0
2007-01-31 08:12:00,1.88143,1.88143,1.88113,1.88113,9000000.0
2007-01-31 08:13:00,1.88113,1.88135,1.88113,1.88134,7000000.0
2007-01-31 08:14:00,1.88126,1.88154,1.88111,1.88154,9000000.0
2007-01-31 08:15:00,1.88142,1.88164,1.88141,1.88161,8000000.0
2007-01-31 08:16:00,1.88137,1.88154,1.88128,1.88147,11000000.0
2007-01-31 08:17:00,1.88137,1.88138,1.88127,1.8813,7000000.0
2007-01-31 08:18:00,1.8815,1.88155,1.88129,1.88155,9000000.0
2007-01-31 08:19:00,1.88115,1.88157,1.88115,1.88157,7000000.0
2007-01-31 08:20:00,1.88136,1.88144,1.88116,1.88137,8000000.0
2007-01-31 08:21:00,1.88102,1.88118,1.88102,1.88103,8000000.0
2007-01-31 08:22:00,1.88096,1.88096,1.88059,1.88081,8000000.0
2007-01-31 08:23:00,1.88071,1.88073,1.88051,1.88071,7000000.0
2007-01-31 08:24:00,1.8809,1.88121,1.8809,1.88112,7000000.0
2007-01-31 08:25:00,1.88123,1.88123,1.88095,1.88095,8000000.0
2007-01-31 08:26:00,1.88097,1.88112,1.88084,1.88084,7000000.0
2007-01-31 08:27:00,1.88092,1.88127,1.88085,1.88127,10000000.0
2007-01-31 08:29:00,1.88125,1.88145,1.88121,1.88127,10000000.0
2007-01-31 08:30:00,1.88128,1.88133,1.88123,1.88123,7000000.0
2007-01-31 08:31:00,1.88119,1.88119,1.88101,1.88111,10000000.0
2007-01-31 08:32:00,1.88104,1.8817,1.88104,1.8817,8000000.0
2007-01-31 08:33:00,1.88175,1.88175,1.8814,1.88157,7000000.0
2007-01-31 08:34:00,1.88172,1.88175,1.88153,1.88153,9000000.0
2007-01-31 08:35:00,1.88114,1.88127,1.88098,1.88127,9000000.0
2007-01-31 08:36:00,1.88144,1.88171,1.88132,1.88169,8000000.0
2007-01-31 08:37:00,1.88149,1.88149,1.88128,1.88138,9000000.0
2007-01-31 08:38:00,1.88125,1.88125,1.8809,1.88122,10000000.0
2007-01-31 08:39:00,1.88099,1.88121,1.88099,1.88121,11000000.0
2007-01-31 08:40:00,1.88127,1.88127,1.88109,1.88125,8000000.0
2007-01-31 08:41:00,1.88127,1.88127,1.8811,1.88115,11000000.0
2007-01-31 08:42:00,1.88097,1.88118,1.88089,1.88118,10000000.0
2007-01-31 08:43:00,1.88113,1.88126,1.88111,1.88126,8000000.0
2007-01-31 08:44:00,1.8813,1.88142,1.88116,1.88125,10000000.0
2007-01-31 08:45:00,1.88113,1.88139,1.88113,1.8813,8000000.0
2007-01-31 08:46:00,1.88142,1.88149,1.88001,1.88134,8000000.0
2007-01-31 08:47:00,1.88128,1.88141,1.8812,1.88137,7000000.0
2007-01-31 08:48:00,1.88153,1.88173,1.88152,1.88172,8000000.0
2007-01-31 08:49:00,1.88182,1.88197,1.88176,1.88192,11000000.0
2007-01-31 08:50:00,1.88203,1.88206,1.88194,1.88194,7000000.0
2007-01-31 08:51:00,1.88203,1.88247,1.88203,1.88247,8000000.0
2007-01-31 08:52:00,1.88247,1.88247,1.88189,1.88226,9000000.0
2007-01-31 08:53:00,1.8824,1.88323,1.8824,1.88323,8000000.0
2007-01-31 08:54:00,1.8833,1.88378,1.8833,1.88378,8000000.0
2007-01-31 08:55:00,1.88382,1.88382,1.88354,1.88361,8000000.0
2007-01-31 08:56:00,1.88373,1.88373,1.88347,1.88347,7000000.0
2007-01-31 08:57:00,1.88333,1.88348,1.88333,1.88342,8000000.0
2007-01-31 08:58:00,1.88407,1.88449,1.88407,1.88449,7000000.0
2007-01-31 08:59:00,1.88447,1.88447,1.88432,1.88436,7000000.0
2007-01-31 09:00:00,1.88427,1.88427,1.88387,1.88387,8000000.0
2007-01-31 09:01:00,1.88384,1.884,1.88364,1.88398,9000000.0
2007-01-31 09:02:00,1.88399,1.88464,1.88399,1.88464,10000000.0
2007-01-31 09:03:00,1.88498,1.88524,1.88498,1.88503,7000000.0
2007-01-31 09:04:00,1.88531,1.88555,1.88529,1.88555,7000000.0
2007-01-31 09:05:00,1.88574,1.88574,1.88559,1.88559,7000000.0
2007-01-31 09:06:00,1.88583,1.8861,1.88583,1.8861,11000000.0
2007-01-31 09:07:00,1.88663,1.88714,1.88663,1.88705,8000000.0
2007-01-31 09:08:00,1.88725,1.8875,1.88725,1.88747,7000000.0
2007-01-31 09:09:00,1.88722,1.8879,1.88722,1.8879,11000000.0
2007-01-31 09:10:00,1.88819,1.88835,1.88802,1.88802,7000000.0
2007-01-31 09:11:00,1.88777,1.88777,1.88705,1.8874,9000000.0
2007-01-31 09:12:00,1.88741,1.88763,1.88725,1.88763,8000000.0
2007-01-31 09:13:00,1.88779,1.88817,1.88758,1.88817,9000000.0
2007-01-31 09:14:00,1.88823,1.88823,1.88784,1.88792,11000000.0
2007-01-31 09:15:00,1.88788,1.88802,1.88786,1.88786,7000000.0
2007-01-31 09:16:00,1.88801,1.8892,1.88801,1.8892,8000000.0
2007-01-31 09:17:00,1.88915,1.88974,1.88915,1.88961,11000000.0
2007-01-31 09:18:00,1.89003,1.89004,1.88982,1.88982,8000000.0
2007-01-31 09:19:00,1.88967,1.88983,1.88967,1.88974,7000000.0
2007-01-31 09:20:00,1.88959,1.88959,1.88915,1.8892,7000000.0
2007-01-31 09:21:00,1.88895,1.88895,1.88837,1.88855,8000000.0
2007-01-31 09:22:00,1.88844,1.88861,1.88839,1.88861,8000000.0
2007-01-31 09:23:00,1.88859,1.88863,1.88815,1.88821,7000000.0
2007-01-31 09:24:00,1.88805,1.88805,1.88737,1.8875,8000000.0
2007-01-31 09:25:00,1.88757,1.88757,1.88732,1.88739,7000000.0
2007-01-31 09:26:00,1.88756,1.88756,1.88732,1.88752,11000000.0
2007-01-31 09:27:00,1.88779,1.88826,1.88779,1.88788,11000000.0
2007-01-31 09:28:00,1.88832,1.88854,1.88804,1.88804,9000000.0
2007-01-31 09:29:00,1.88821,1.8883,1.88796,1.88808,8000000.0
2007-01-31 09:30:00,1.88823,1.88837,1.88809,1.88837,7000000.0
2007-01-31 09:31:00,1.88852,1.88934,1.88852,1.88934,7000000.0
2007-01-31 09:32:00,1.8891,1.8891,1.88862,1.88862,7000000.0
2007-01-31 09:33:00,1.88901,1.88926,1.88901,1.8891,8000000.0
2007-01-31 09:34:00,1.88916,1.88926,1.88876,1.889,7000000.0
2007-01-31 09:35:00,1.88963,1.88981,1.88945,1.88977,10000000.0
2007-01-31 09:36:00,1.88997,1.89029,1.88965,1.88965,8000000.0
2007-01-31 09:37:00,1.88947,1.88989,1.88947,1.88989,11000000.0
2007-01-31 09:38:00,1.88964,1.88984,1.88795,1.88957,11000000.0
2007-01-31 09:39:00,1.88934,1.88972,1.88934,1.88972,7000000.0
2007-01-31 09:40:00,1.88944,1.88944,1.889,1.88903,9000000.0
2007-01-31 09:41:00,1.88902,1.88902,1.88861,1.88861,8000000.0
2007-01-31 09:42:00,1.88857,1.88858,1.88839,1.88853,10000000.0
2007-01-31 09:43:00,1.88882,1.88882,1.88861,1.88865,11000000.0
2007-01-31 09:44:00,1.88867,1.88902,1.88867,1.88875,8000000.0
2007-01-31 09:45:00,1.88835,1.88852,1.88834,1.8884,7000000.0
2007-01-31 09:46:00,1.88863,1.88916,1.88863,1.88903,11000000.0
2007-01-31 09:47:00,1.88907,1.88935,1.88896,1.88935,9000000.0
2007-01-31 09:48:00,1.88918,1.88961,1.88911,1.88961,7000000.0
2007-01-31 09:49:00,1.88988,1.88988,1.88956,1.88962,11000000.0
2007-01-31 09:50:00,1.88956,1.88975,1.88954,1.88961,8000000.0
2007-01-31 09:51:00,1.88976,1.8899,1.88968,1.88976,8000000.0
2007-01-31 09:52:00,1.88955,1.88955,1.88909,1.88936,8000000.0
2007-01-31 09:53:00,1.88902,1.88902,1.8887,1.8888,10000000.0
2007-01-31 09:54:00,1.8887,1.88905,1.8887,1.88905,4000000.0
2007-01-31 09:55:00,1.88934,1.88934,1.88886,1.88896,8000000.0
2007-01-31 09:56:00,1.88875,1.88884,1.88852,1.88852,10000000.0
2007-01-31 09:57:00,1.88822,1.88845,1.8881,1.88823,8000000.0
2007-01-31 09:58:00,1.88823,1.88823,1.88783,1.8879,8000000.0
2007-01-31 09:59:00,1.88778,1.88791,1.88765,1.88774,10000000.0
2007-01-31 10:00:00,1.88782,1.88782,1.88751,1.88756,10000000.0
2007-01-31 10:01:00,1.8882,1.88858,1.88811,1.88858,10000000.0
2007-01-31 10:02:00,1.88868,1.88894,1.88812,1.88812,10000000.0
2007-01-31 10:03:00,1.88801,1.8882,1.88801,1.88804,7000000.0
2007-01-31 10:04:00,1.88803,1.88807,1.8879,1.88798,7000000.0
2007-01-31 10:05:00,1.88831,1.88858,1.88831,1.88858,11000000.0
2007-01-31 10:06:00,1.88857,1.88877,1.88837,1.88877,7000000.0
2007-01-31 10:07:00,1.88829,1.88841,1.8882,1.8882,7000000.0
2007-01-31 10:08:00,1.88827,1.88841,1.88814,1.88841,7000000.0
2007-01-31 10:09:00,1.88834,1.88871,1.88819,1.88871,7000000.0
2007-01-31 10:10:00,1.88861,1.88881,1.88861,1.88861,7000000.0
2007-01-31 10:11:00,1.88861,1.88876,1.88852,1.88876,7000000.0
2007-01-31 10:12:00,1.88848,1.88888,1.8884,1.88888,8000000.0
2007-01-31 10:13:00,1.88893,1.88903,1.88857,1.88857,8000000.0
2007-01-31 10:14:00,1.88876,1.88876,1.8885,1.88864,7000000.0
2007-01-31 10:15:00,1.88865,1.88889,1.88865,1.88875,10000000.0
2007-01-31 10:16:00,1.88871,1.88871,1.88826,1.88829,7000000.0
2007-01-31 10:17:00,1.8885,1.88857,1.88821,1.88857,11000000.0
2007-01-31 10:18:00,1.88924,1.88924,1.88897,1.88899,8000000.0
2007-01-31 10:19:00,1.88904,1.88939,1.88904,1.88939,9000000.0
2007-01-31 10:20:00,1.88935,1.8898,1.88917,1.8898,7000000.0
2007-01-31 10:21:00,1.88993,1.88993,1.88958,1.88958,8000000.0
2007-01-31 10:22:00,1.88918,1.88918,1.88889,1.889,7000000.0
2007-01-31 10:23:00,1.88938,1.88975,1.88938,1.88951,7000000.0
2007-01-31 10:24:00,1.88951,1.88951,1.88927,1.8895,7000000.0
2007-01-31 10:25:00,1.88956,1.8899,1.88956,1.8899,9000000.0
2007-01-31 10:26:00,1.88955,1.88955,1.88911,1.88922,11000000.0
2007-01-31 10:27:00,1.88902,1.88902,1.88857,1.88881,8000000.0
2007-01-31 10:28:00,1.88864,1.88877,1.88829,1.88829,9000000.0
2007-01-31 10:29:00,1.88819,1.8885,1.88806,1.88806,8000000.0
2007-01-31 10:30:00,1.888,1.88827,1.888,1.88827,8000000.0
2007-01-31 10:31:00,1.88821,1.88838,1.888,1.88825,7000000.0
2007-01-31 10:32:00,1.88825,1.88842,1.88815,1.88834,9000000.0
2007-01-31 10:33:00,1.88839,1.8885,1.88825,1.88831,7000000.0
2007-01-31 10:34:00,1.88816,1.88816,1.88799,1.8881,7000000.0
2007-01-31 10:35:00,1.88811,1.88811,1.8877,1.88778,7000000.0
2007-01-31 10:36:00,1.88768,1.88768,1.88737,1.88746,8000000.0
2007-01-31 10:37:00,1.88755,1.88764,1.88747,1.88747,8000000.0
2007-01-31 10:38:00,1.88746,1.88747,1.88729,1.88741,10000000.0
2007-01-31 10:39:00,1.88721,1.8873,1.88708,1.88722,8000000.0
2007-01-31 10:40:00,1.88713,1.88726,1.88705,1.88726,7000000.0
2007-01-31 10:41:00,1.88696,1.88714,1.8869,1.88703,9000000.0
2007-01-31 10:42:00,1.88684,1.88695,1.8865,1.8865,7000000.0
2007-01-31 10:43:00,1.88677,1.88677,1.88632,1.88644,10000000.0
2007-01-31 10:44:00,1.88624,1.8863,1.88617,1.8863,7000000.0
2007-01-31 10:45:00,1.88653,1.88666,1.88639,1.88666,8000000.0
2007-01-31 10:46:00,1.88663,1.88672,1.88654,1.88654,8000000.0
2007-01-31 10:47:00,1.88664,1.88683,1.88651,1.88655,7000000.0
2007-01-31 10:48:00,1.88665,1.88665,1.88619,1.88623,8000000.0
2007-01-31 10:49:00,1.88609,1.88617,1.88577,1.88602,9000000.0
2007-01-31 10:50:00,1.88585,1.88585,1.88552,1.88567,8000000.0
2007-01-31 10:51:00,1.88599,1.88697,1.88599,1.88697,9000000.0
2007-01-31 10:52:00,1.88713,1.8873,1.88693,1.8873,8000000.0
2007-01-31 10:53:00,1.88733,1.8878,1.88733,1.88778,9000000.0
2007-01-31 10:54:00,1.88782,1.88782,1.88745,1.88777,10000000.0
2007-01-31 10:55:00,1.88763,1.88782,1.88763,1.88782,7000000.0
2007-01-31 10:56:00,1.88788,1.888,1.88609,1.88769,7000000.0
2007-01-31 10:57:00,1.88768,1.88776,1.88756,1.88756,8000000.0
2007-01-31 10:58:00,1.88755,1.8876,1.88727,1.88727,7000000.0
2007-01-31 10:59:00,1.88737,1.88765,1.88725,1.88725,11000000.0
2007-01-31 11:00:00,1.88691,1.88713,1.8852,1.8852,7000000.0
2007-01-31 11:01:00,1.88673,1.88701,1.88661,1.88669,8000000.0
2007-01-31 11:02:00,1.88651,1.88661,1.88643,1.88643,7000000.0
2007-01-31 11:03:00,1.88654,1.88686,1.88654,1.88665,11000000.0
2007-01-31 11:04:00,1.88683,1.88718,1.88683,1.88705,11000000.0
2007-01-31 11:05:00,1.88695,1.88724,1.88695,1.88724,7000000.0
2007-01-31 11:06:00,1.88718,1.8873,1.88715,1.88721,8000000.0
2007-01-31 11:07:00,1.8871,1.8871,1.88621,1.88621,7000000.0
2007-01-31 11:08:00,1.88582,1.88592,1.88561,1.88563,9000000.0
2007-01-31 11:09:00,1.88512,1.88512,1.88496,1.88496,8000000.0
2007-01-31 11:10:00,1.88528,1.88614,1.88528,1.88614,8000000.0
2007-01-31 11:11:00,1.88636,1.88656,1.88636,1.88651,10000000.0
2007-01-31 11:12:00,1.88634,1.88696,1.88634,1.88696,7000000.0
2007-01-31 11:13:00,1.88691,1.88708,1.88654,1.88708,11000000.0
2007-01-31 11:14:00,1.88687,1.88687,1.8866,1.88665,11000000.0
2007-01-31 11:15:00,1.88669,1.88669,1.8863,1.88646,7000000.0
2007-01-31 11:16:00,1.88667,1.88667,1.88651,1.88654,7000000.0
2007-01-31 11:17:00,1.88638,1.88638,1.88601,1.88602,7000000.0
2007-01-31 11:18:00,1.88603,1.88603,1.88567,1.88567,10000000.0
2007-01-31 11:19:00,1.88546,1.88553,1.88537,1.88544,11000000.0
2007-01-31 11:20:00,1.88525,1.88525,1.8849,1.88511,8000000.0
2007-01-31 11:21:00,1.88467,1.88499,1.88448,1.88499,7000000.0
2007-01-31 11:22:00,1.88486,1.88486,1.88441,1.8847,8000000.0
2007-01-31 11:23:00,1.88493,1.88493,1.88478,1.88482,8000000.0
2007-01-31 11:24:00,1.88478,1.88493,1.88473,1.88476,7000000.0
2007-01-31 11:25:00,1.88476,1.88493,1.88475,1.88475,8000000.0
2007-01-31 11:26:00,1.88478,1.88494,1.88478,1.88484,11000000.0
2007-01-31 11:27:00,1.8849,1.88521,1.8849,1.88521,8000000.0
2007-01-31 11:28:00,1.88522,1.88523,1.88509,1.88522,7000000.0
2007-01-31 11:29:00,1.88549,1.8855,1.88531,1.88535,8000000.0
2007-01-31 11:30:00,1.88492,1.88501,1.88479,1.88479,7000000.0
2007-01-31 11:31:00,1.88471,1.88484,1.88465,1.88465,11000000.0
2007-01-31 11:32:00,1.88514,1.88565,1.88514,1.88565,11000000.0
2007-01-31 11:33:00,1.88567,1.8859,1.88567,1.8859,7000000.0
2007-01-31 11:34:00,1.88595,1.88595,1.8856,1.88572,7000000.0
2007-01-31 11:35:00,1.88589,1.88591,1.88554,1.88591,10000000.0
2007-01-31 11:36:00,1.8856,1.88592,1.88557,1.88584,8000000.0
2007-01-31 11:37:00,1.88561,1.88587,1.88561,1.88565,8000000.0
2007-01-31 11:38:00,1.88553,1.88553,1.88519,1.88532,9000000.0
2007-01-31 11:39:00,1.88499,1.88529,1.88495,1.88522,9000000.0
2007-01-31 11:40:00,1.88533,1.88562,1.88533,1.88562,11000000.0
2007-01-31 11:41:00,1.8857,1.8857,1.88523,1.88523,11000000.0
2007-01-31 11:42:00,1.88541,1.88556,1.88532,1.88545,11000000.0
2007-01-31 11:43:00,1.88545,1.88595,1.88545,1.88595,7000000.0
2007-01-31 11:44:00,1.88614,1.88664,1.88614,1.88664,7000000.0
2007-01-31 11:45:00,1.88662,1.88708,1.8866,1.88708,11000000.0
2007-01-31 11:46:00,1.88775,1.88812,1.88775,1.888,7000000.0
2007-01-31 11:47:00,1.8883,1.88839,1.88809,1.88809,9000000.0
2007-01-31 11:48:00,1.88804,1.8883,1.88791,1.8883,10000000.0
2007-01-31 11:49:00,1.88801,1.88804,1.88787,1.88787,7000000.0
2007-01-31 11:50:00,1.88774,1.88788,1.88758,1.88783,7000000.0
2007-01-31 11:51:00,1.88785,1.88785,1.88745,1.88745,8000000.0
2007-01-31 11:52:00,1.88768,1.88864,1.88762,1.88864,10000000.0
2007-01-31 11:53:00,1.88874,1.88874,1.88756,1.88756,10000000.0
2007-01-31 11:54:00,1.88698,1.88744,1.88694,1.88744,9000000.0
2007-01-31 11:55:00,1.88735,1.88821,1.88735,1.88821,8000000.0
2007-01-31 11:56:00,1.88803,1.88824,1.8877,1.88824,11000000.0
2007-01-31 11:57:00,1.88831,1.88837,1.88793,1.88793,8000000.0
2007-01-31 11:58:00,1.88795,1.88894,1.88795,1.88894,9000000.0
2007-01-31 11:59:00,1.88996,1.89135,1.88996,1.89135,7000000.0
2007-01-31 12:00:00,1.89165,1.89204,1.89165,1.89195,7000000.0
2007-01-31 12:01:00,1.89187,1.8925,1.89187,1.89206,10000000.0
2007-01-31 12:02:00,1.89204,1.89231,1.89204,1.89229,10000000.0
2007-01-31 12:03:00,1.89251,1.89252,1.8917,1.8917,7000000.0
2007-01-31 12:04:00,1.89169,1.89169,1.89138,1.89163,9000000.0
2007-01-31 12:05:00,1.89195,1.89205,1.89177,1.89205,11000000.0
2007-01-31 12:06:00,1.892,1.89202,1.89182,1.89182,7000000.0
2007-01-31 12:07:00,1.89161,1.89222,1.89161,1.89222,7000000.0
2007-01-31 12:08:00,1.892,1.89226,1.89199,1.89201,9000000.0
2007-01-31 12:09:00,1.89202,1.89209,1.89175,1.89209,8000000.0
2007-01-31 12:10:00,1.89201,1.89201,1.89149,1.89149,8000000.0
2007-01-31 12:11:00,1.89139,1.89156,1.89131,1.89139,7000000.0
2007-01-31 12:12:00,1.89115,1.89115,1.89069,1.89077,7000000.0
2007-01-31 12:13:00,1.89106,1.89139,1.89093,1.89105,10000000.0
2007-01-31 12:14:00,1.89125,1.89154,1.89125,1.89133,8000000.0
2007-01-31 12:15:00,1.89117,1.89134,1.89106,1.89121,8000000.0
2007-01-31 12:16:00,1.89096,1.89141,1.89096,1.89121,8000000.0
2007-01-31 12:17:00,1.89121,1.89138,1.8912,1.8912,8000000.0
2007-01-31 12:18:00,1.89109,1.89121,1.89108,1.89117,11000000.0
2007-01-31 12:19:00,1.89063,1.89097,1.89062,1.89097,9000000.0
2007-01-31 12:20:00,1.89105,1.89127,1.8909,1.89127,10000000.0
2007-01-31 12:21:00,1.8912,1.8914,1.88952,1.88952,7000000.0
2007-01-31 12:22:00,1.89124,1.8914,1.8912,1.89124,8000000.0
2007-01-31 12:23:00,1.89115,1.89128,1.89088,1.89088,7000000.0
2007-01-31 12:24:00,1.89109,1.89132,1.89105,1.89132,7000000.0
2007-01-31 12:25:00,1.89141,1.89151,1.89116,1.89116,9000000.0
2007-01-31 12:26:00,1.89143,1.89155,1.89133,1.89147,8000000.0
2007-01-31 12:27:00,1.89113,1.89114,1.89096,1.89105,10000000.0
2007-01-31 12:28:00,1.89112,1.89138,1.89112,1.89125,9000000.0
2007-01-31 12:29:00,1.89102,1.89151,1.89102,1.89151,9000000.0
2007-01-31 12:30:00,1.89132,1.89135,1.89113,1.89135,7000000.0
2007-01-31 12:31:00,1.89148,1.89151,1.8913,1.89134,11000000.0
2007-01-31 12:32:00,1.89119,1.89119,1.8909,1.8909,7000000.0
2007-01-31 12:33:00,1.89118,1.89132,1.89091,1.89091,7000000.0
2007-01-31 12:34:00,1.89113,1.89133,1.89113,1.89117,7000000.0
2007-01-31 12:35:00,1.89129,1.89179,1.89126,1.89179,8000000.0
2007-01-31 12:36:00,1.89172,1.89172,1.89132,1.89149,8000000.0
2007-01-31 12:37:00,1.89155,1.89171,1.89155,1.89161,9000000.0
2007-01-31 12:38:00,1.8911,1.89118,1.89085,1.8911,8000000.0
2007-01-31 12:39:00,1.8911,1.8914,1.89106,1.89139,9000000.0
2007-01-31 12:40:00,1.89147,1.89156,1.89138,1.89145,7000000.0
2007-01-31 12:41:00,1.89145,1.89148,1.8913,1.89145,8000000.0
2007-01-31 12:42:00,1.89144,1.89147,1.89111,1.89111,9000000.0
2007-01-31 12:43:00,1.8906,1.89081,1.89057,1.89057,9000000.0
2007-01-31 12:44:00,1.89086,1.89086,1.89062,1.8908,8000000.0
2007-01-31 12:45:00,1.89056,1.89088,1.89038,1.89086,10000000.0
2007-01-31 12:46:00,1.89085,1.89101,1.89081,1.89094,9000000.0
2007-01-31 12:47:00,1.89047,1.89059,1.89026,1.89059,10000000.0
2007-01-31 12:48:00,1.89041,1.89071,1.89013,1.89013,11000000.0
2007-01-31 12:49:00,1.89008,1.89008,1.88983,1.88983,7000000.0
2007-01-31 12:50:00,1.8898,1.89061,1.8898,1.89061,7000000.0
2007-01-31 12:51:00,1.89047,1.89047,1.89011,1.89011,8000000.0
2007-01-31 12:52:00,1.89004,1.89004,1.88958,1.88974,11000000.0
2007-01-31 12:53:00,1.88997,1.89,1.88981,1.88981,8000000.0
2007-01-31 12:54:00,1.88981,1.88981,1.88959,1.88965,7000000.0
2007-01-31 12:55:00,1.88968,1.88979,1.88934,1.88934,8000000.0
2007-01-31 12:56:00,1.88944,1.88947,1.88933,1.88947,7000000.0
2007-01-31 12:57:00,1.88943,1.88947,1.88934,1.88947,7000000.0
2007-01-31 12:58:00,1.88934,1.88942,1.88913,1.88937,8000000.0
2007-01-31 12:59:00,1.88944,1.88954,1.88939,1.88953,7000000.0
2007-01-31 13:00:00,1.88954,1.88966,1.88952,1.88966,8000000.0
2007-01-31 13:01:00,1.88944,1.88967,1.88944,1.88947,8000000.0
2007-01-31 13:02:00,1.88941,1.88941,1.88919,1.88934,7000000.0
2007-01-31 13:03:00,1.88933,1.8897,1.88933,1.88958,8000000.0
2007-01-31 13:04:00,1.88934,1.88934,1.88856,1.88856,7000000.0
2007-01-31 13:05:00,1.88836,1.88836,1.88759,1.88759,8000000.0
2007-01-31 13:06:00,1.88737,1.88753,1.88726,1.88753,7000000.0
2007-01-31 13:07:00,1.88755,1.88772,1.88755,1.88766,7000000.0
2007-01-31 13:08:00,1.88768,1.88787,1.88766,1.88772,10000000.0
2007-01-31 13:09:00,1.88791,1.88791,1.8871,1.8871,7000000.0
2007-01-31 13:10:00,1.88677,1.88679,1.88641,1.88641,9000000.0
2007-01-31 13:11:00,1.88634,1.88637,1.88596,1.88637,8000000.0
2007-01-31 13:12:00,1.88679,1.88685,1.8862,1.88665,8000000.0
2007-01-31 13:13:00,1.88625,1.88701,1.88625,1.88701,9000000.0
2007-01-31 13:14:00,1.88676,1.88725,1.88676,1.88725,7000000.0
2007-01-31 13:15:00,1.88747,1.88771,1.88736,1.88748,8000000.0
2007-01-31 13:16:00,1.8877,1.88773,1.88751,1.88751,8000000.0
2007-01-31 13:18:00,1.88717,1.88726,1.88691,1.88726,10000000.0
2007-01-31 13:19:00,1.88737,1.88737,1.88722,1.88728,8000000.0
2007-01-31 13:20:00,1.88724,1.88732,1.88697,1.88732,8000000.0
2007-01-31 13:21:00,1.88724,1.88724,1.88684,1.88704,7000000.0
2007-01-31 13:22:00,1.88707,1.88723,1.8869,1.88709,11000000.0
2007-01-31 13:23:00,1.88727,1.88734,1.88711,1.88729,8000000.0
2007-01-31 13:24:00,1.88727,1.88806,1.88727,1.88806,7000000.0
2007-01-31 13:25:00,1.88826,1.88921,1.88826,1.88921,11000000.0
2007-01-31 13:26:00,1.88919,1.88939,1.88919,1.88923,10000000.0
2007-01-31 13:27:00,1.88929,1.88955,1.88908,1.88955,8000000.0
2007-01-31 13:28:00,1.88961,1.88985,1.88961,1.88985,21000000.0
2007-01-31 13:29:00,1.88983,1.88983,1.88969,1.8898,17000000.0
2007-01-31 13:30:00,1.89021,1.8903,1.89008,1.89013,7000000.0
2007-01-31 13:31:00,1.8902,1.8903,1.8902,1.8903,9000000.0
2007-01-31 13:33:00,1.89054,1.89126,1.89054,1.89126,14000000.0
2007-01-31 13:34:00,1.89109,1.89136,1.89109,1.89136,31000000.0
2007-01-31 13:35:00,1.89139,1.89157,1.8912,1.89157,17000000.0
2007-01-31 13:36:00,1.89159,1.89177,1.89158,1.89163,24000000.0
2007-01-31 13:37:00,1.89175,1.89192,1.89175,1.89182,10000000.0
2007-01-31 13:38:00,1.89171,1.89183,1.89154,1.89156,18000000.0
2007-01-31 13:39:00,1.89182,1.89182,1.89153,1.89182,15000000.0
2007-01-31 13:40:00,1.89192,1.89217,1.89185,1.89217,29000000.0
2007-01-31 13:41:00,1.8922,1.89227,1.89185,1.89226,13000000.0
2007-01-31 13:42:00,1.89219,1.8922,1.89214,1.8922,3000000.0
2007-01-31 13:43:00,1.89243,1.89334,1.89243,1.89334,10000000.0
2007-01-31 13:44:00,1.89388,1.89413,1.89388,1.89399,26000000.0
2007-01-31 13:45:00,1.89413,1.89485,1.89413,1.89463,22000000.0
2007-01-31 13:46:00,1.89466,1.89507,1.89466,1.89482,19000000.0
2007-01-31 13:47:00,1.89516,1.89517,1.89502,1.89507,17000000.0
2007-01-31 13:48:00,1.89509,1.89554,1.89509,1.89554,22000000.0
2007-01-31 13:49:00,1.89526,1.89526,1.8949,1.8949,24000000.0
2007-01-31 13:50:00,1.89489,1.89492,1.89489,1.89489,15000000.0
2007-01-31 13:51:00,1.89498,1.89519,1.89498,1.89518,22000000.0
2007-01-31 13:52:00,1.89525,1.89534,1.89502,1.89511,32000000.0
2007-01-31 13:53:00,1.89513,1.89513,1.89482,1.89482,28000000.0
2007-01-31 13:54:00,1.89514,1.89536,1.8951,1.89536,31000000.0
2007-01-31 13:55:00,1.89551,1.8957,1.89548,1.8957,20000000.0
2007-01-31 13:56:00,1.89567,1.89567,1.89542,1.89543,24000000.0
2007-01-31 13:57:00,1.89538,1.89556,1.89517,1.89517,34000000.0
2007-01-31 13:58:00,1.89482,1.89522,1.89482,1.89519,16000000.0
2007-01-31 13:59:00,1.89533,1.89541,1.89504,1.89541,30000000.0
2007-01-31 14:00:00,1.89573,1.89615,1.89573,1.89613,39000000.0
2007-01-31 14:01:00,1.89647,1.89726,1.89626,1.89726,30000000.0
2007-01-31 14:02:00,1.89792,1.89818,1.89747,1.89818,19000000.0
2007-01-31 14:03:00,1.89822,1.89822,1.89758,1.89789,23000000.0
2007-01-31 14:04:00,1.89786,1.89786,1.89751,1.89776,33000000.0
2007-01-31 14:05:00,1.89751,1.89751,1.8973,1.8973,28000000.0
2007-01-31 14:06:00,1.89744,1.89744,1.89677,1.89679,31000000.0
2007-01-31 14:07:00,1.89658,1.89658,1.896,1.896,31000000.0
2007-01-31 14:08:00,1.89572,1.89572,1.89544,1.8955,27000000.0
2007-01-31 14:09:00,1.89535,1.89535,1.89504,1.89504,27000000.0
2007-01-31 14:10:00,1.8952,1.89547,1.89518,1.89547,24000000.0
2007-01-31 14:11:00,1.89553,1.89553,1.89513,1.89513,21000000.0
2007-01-31 14:12:00,1.89453,1.89454,1.8941,1.8941,22000000.0
2007-01-31 14:13:00,1.8936,1.89403,1.8936,1.89403,13000000.0
2007-01-31 14:14:00,1.89403,1.89437,1.89403,1.89437,21000000.0
2007-01-31 14:15:00,1.89444,1.89458,1.89422,1.89422,25000000.0
2007-01-31 14:16:00,1.89413,1.89433,1.89368,1.89368,26000000.0
2007-01-31 14:18:00,1.89385,1.89402,1.89378,1.89393,27000000.0
2007-01-31 14:19:00,1.89421,1.89447,1.89421,1.89431,35000000.0
2007-01-31 14:20:00,1.89332,1.89332,1.89246,1.89246,32000000.0
2007-01-31 14:21:00,1.89233,1.89287,1.89218,1.89287,39000000.0
2007-01-31 14:22:00,1.89302,1.89309,1.89287,1.89295,22000000.0
2007-01-31 14:23:00,1.89287,1.893,1.89281,1.8929,40000000.0
2007-01-31 14:24:00,1.89284,1.89284,1.89259,1.89272,10000000.0
2007-01-31 14:25:00,1.89308,1.89309,1.89277,1.89277,35000000.0
2007-01-31 14:26:00,1.89338,1.89345,1.89329,1.89342,18000000.0
2007-01-31 14:27:00,1.8934,1.89368,1.8934,1.89368,28000000.0
2007-01-31 14:28:00,1.89335,1.89347,1.89313,1.89347,21000000.0
2007-01-31 14:29:00,1.89355,1.89369,1.89335,1.89369,16000000.0
2007-01-31 14:30:00,1.89369,1.89369,1.89352,1.8936,25000000.0
2007-01-31 14:31:00,1.89355,1.89377,1.89355,1.89373,26000000.0
2007-01-31 14:32:00,1.89379,1.89392,1.89379,1.89392,32000000.0
2007-01-31 14:33:00,1.89401,1.89424,1.89401,1.89424,20000000.0
2007-01-31 14:34:00,1.89443,1.89443,1.89417,1.89417,25000000.0
2007-01-31 14:35:00,1.89433,1.89439,1.89432,1.89432,23000000.0
2007-01-31 14:36:00,1.89418,1.89418,1.89405,1.89409,11000000.0
2007-01-31 14:37:00,1.89421,1.89455,1.8942,1.89455,41000000.0
2007-01-31 14:38:00,1.89458,1.89458,1.89422,1.89422,54000000.0
2007-01-31 14:39:00,1.89428,1.8944,1.89402,1.8944,36000000.0
2007-01-31 14:40:00,1.8941,1.89461,1.8941,1.89455,36000000.0
2007-01-31 14:41:00,1.8947,1.89503,1.89469,1.89503,41000000.0
2007-01-31 14:42:00,1.89525,1.89545,1.89525,1.89528,19000000.0
2007-01-31 14:43:00,1.89528,1.89544,1.89523,1.89544,20000000.0
2007-01-31 14:44:00,1.89533,1.89533,1.89517,1.89517,25000000.0
2007-01-31 14:45:00,1.89524,1.89532,1.89512,1.89532,33000000.0
2007-01-31 14:46:00,1.89556,1.89571,1.89548,1.89548,11000000.0
2007-01-31 14:47:00,1.89552,1.89578,1.89551,1.89578,7000000.0
2007-01-31 14:48:00,1.89594,1.8965,1.89594,1.8965,21000000.0
2007-01-31 14:49:00,1.89621,1.89652,1.89619,1.89632,32000000.0
2007-01-31 14:50:00,1.89635,1.89653,1.89635,1.89651,33000000.0
2007-01-31 14:51:00,1.89623,1.89648,1.89615,1.89648,37000000.0
2007-01-31 14:52:00,1.89671,1.89699,1.89671,1.89699,17000000.0
2007-01-31 14:53:00,1.89683,1.89706,1.89683,1.89689,22000000.0
2007-01-31 14:54:00,1.89675,1.89676,1.89635,1.89676,17000000.0
2007-01-31 14:55:00,1.89713,1.8972,1.89709,1.89709,7000000.0
2007-01-31 14:56:00,1.89712,1.89716,1.89678,1.89687,21000000.0
2007-01-31 14:57:00,1.8966,1.89718,1.8965,1.89718,12000000.0
2007-01-31 14:58:00,1.89715,1.89741,1.8971,1.89711,31000000.0
2007-01-31 14:59:00,1.89686,1.89686,1.89617,1.89617,20000000.0
2007-01-31 15:00:00,1.89663,1.89682,1.89659,1.8966,32000000.0
2007-01-31 15:01:00,1.89663,1.89665,1.89626,1.8964,14000000.0
2007-01-31 15:02:00,1.89608,1.89618,1.89579,1.89579,26000000.0
2007-01-31 15:03:00,1.89597,1.89626,1.89597,1.89626,30000000.0
2007-01-31 15:04:00,1.89628,1.89628,1.89599,1.89599,29000000.0
2007-01-31 15:05:00,1.89602,1.89618,1.896,1.89602,28000000.0
2007-01-31 15:06:00,1.89599,1.89602,1.89576,1.89584,16000000.0
2007-01-31 15:07:00,1.89594,1.89604,1.89586,1.896,26000000.0
2007-01-31 15:08:00,1.89599,1.89606,1.89596,1.89606,25000000.0
2007-01-31 15:09:00,1.8961,1.8962,1.89596,1.89617,34000000.0
2007-01-31 15:10:00,1.89602,1.89619,1.89602,1.89606,36000000.0
2007-01-31 15:11:00,1.89599,1.89603,1.89593,1.89594,27000000.0
2007-01-31 15:12:00,1.89595,1.89596,1.89574,1.89574,26000000.0
2007-01-31 15:13:00,1.89595,1.89604,1.89582,1.89604,41000000.0
2007-01-31 15:14:00,1.89612,1.89617,1.89612,1.89613,30000000.0
2007-01-31 15:15:00,1.89577,1.89614,1.89575,1.89614,21000000.0
2007-01-31 15:16:00,1.89649,1.89649,1.89601,1.89601,9000000.0
2007-01-31 15:17:00,1.8959,1.89617,1.89587,1.89617,26000000.0
2007-01-31 15:18:00,1.89623,1.89643,1.89621,1.89643,10000000.0
2007-01-31 15:19:00,1.89653,1.89668,1.89653,1.89661,16000000.0
2007-01-31 15:20:00,1.89651,1.89707,1.89651,1.89707,20000000.0
2007-01-31 15:21:00,1.89699,1.8972,1.89683,1.89713,12000000.0
2007-01-31 15:22:00,1.89715,1.89715,1.8967,1.8967,22000000.0
2007-01-31 15:23:00,1.89599,1.89619,1.89576,1.89619,36000000.0
2007-01-31 15:24:00,1.89635,1.89657,1.89632,1.89657,8000000.0
2007-01-31 15:25:00,1.8966,1.89671,1.89658,1.89671,14000000.0
2007-01-31 15:26:00,1.89664,1.89664,1.89608,1.89629,40000000.0
2007-01-31 15:27:00,1.89616,1.89666,1.89596,1.89666,32000000.0
2007-01-31 15:28:00,1.89647,1.8966,1.89573,1.89573,55000000.0
2007-01-31 15:29:00,1.89551,1.89604,1.89402,1.89578,47000000.0
2007-01-31 15:30:00,1.89383,1.89632,1.89382,1.89492,71000000.0
2007-01-31 15:31:00,1.8942,1.8942,1.89307,1.89384,58000000.0
2007-01-31 15:32:00,1.89369,1.89394,1.89361,1.89388,25000000.0
2007-01-31 15:33:00,1.8944,1.89591,1.8944,1.89591,32000000.0
2007-01-31 15:34:00,1.89603,1.89622,1.89602,1.89609,22000000.0
2007-01-31 15:35:00,1.89584,1.89584,1.89402,1.89402,30000000.0
2007-01-31 15:36:00,1.8947,1.89531,1.8947,1.89483,23000000.0
2007-01-31 15:37:00,1.89505,1.89566,1.89505,1.89561,24000000.0
2007-01-31 15:38:00,1.89599,1.89599,1.89564,1.89564,61000000.0
2007-01-31 15:39:00,1.89576,1.89594,1.89574,1.89583,40000000.0
2007-01-31 15:40:00,1.89575,1.89581,1.89569,1.89569,37000000.0
2007-01-31 15:41:00,1.89567,1.89567,1.895,1.895,43000000.0
2007-01-31 15:42:00,1.89483,1.89538,1.89483,1.8951,41000000.0
2007-01-31 15:43:00,1.89525,1.89535,1.89498,1.89498,30000000.0
2007-01-31 15:44:00,1.89536,1.89553,1.89536,1.89546,29000000.0
2007-01-31 15:45:00,1.89507,1.89525,1.89507,1.89525,36000000.0
2007-01-31 15:46:00,1.8954,1.8954,1.89506,1.89507,24000000.0
2007-01-31 15:47:00,1.89498,1.895,1.89478,1.89478,31000000.0
2007-01-31 15:48:00,1.89434,1.89434,1.89377,1.89377,33000000.0
2007-01-31 15:49:00,1.89409,1.89464,1.89391,1.89464,25000000.0
2007-01-31 15:50:00,1.89489,1.895,1.89486,1.89486,11000000.0
2007-01-31 15:51:00,1.89515,1.89564,1.89515,1.89541,37000000.0
2007-01-31 15:52:00,1.89515,1.89515,1.89498,1.89503,23000000.0
2007-01-31 15:53:00,1.89491,1.89491,1.8946,1.89476,15000000.0
2007-01-31 15:54:00,1.89475,1.89498,1.89431,1.89431,26000000.0
2007-01-31 15:55:00,1.89469,1.89537,1.89469,1.89537,33000000.0
2007-01-31 15:56:00,1.89549,1.89569,1.89538,1.89569,7000000.0
2007-01-31 15:57:00,1.89558,1.89592,1.89541,1.89578,34000000.0
2007-01-31 15:58:00,1.89554,1.89566,1.89538,1.89538,24000000.0
2007-01-31 15:59:00,1.89516,1.89531,1.89516,1.89523,23000000.0
2007-01-31 16:00:00,1.89524,1.89558,1.89518,1.89558,51000000.0
2007-01-31 16:01:00,1.89522,1.89547,1.89496,1.89496,31000000.0
2007-01-31 16:02:00,1.89511,1.8954,1.89503,1.8954,29000000.0
2007-01-31 16:03:00,1.89544,1.89544,1.89507,1.89507,51000000.0
2007-01-31 16:04:00,1.89514,1.8953,1.89514,1.8953,38000000.0
2007-01-31 16:05:00,1.89578,1.89578,1.89527,1.89527,37000000.0
2007-01-31 16:06:00,1.89543,1.89583,1.89543,1.89583,33000000.0
2007-01-31 16:07:00,1.89568,1.89568,1.89521,1.89527,37000000.0
2007-01-31 16:08:00,1.8955,1.89579,1.89548,1.89548,37000000.0
2007-01-31 16:09:00,1.89518,1.89655,1.89518,1.89655,44000000.0
2007-01-31 16:10:00,1.89651,1.8968,1.89651,1.89661,41000000.0
2007-01-31 16:11:00,1.89649,1.89671,1.89649,1.89671,27000000.0
2007-01-31 16:12:00,1.89729,1.89738,1.89724,1.89732,22000000.0
2007-01-31 16:13:00,1.89748,1.89761,1.89736,1.89736,38000000.0
2007-01-31 16:14:00,1.89728,1.8975,1.89728,1.8975,41000000.0
2007-01-31 16:15:00,1.89754,1.89754,1.89688,1.89705,42000000.0
2007-01-31 16:16:00,1.897,1.89744,1.897,1.89744,45000000.0
2007-01-31 16:17:00,1.89755,1.89773,1.89742,1.89765,22000000.0
2007-01-31 16:18:00,1.89765,1.89792,1.89765,1.89792,49000000.0
2007-01-31 16:19:00,1.89787,1.89787,1.89726,1.89726,27000000.0
2007-01-31 16:20:00,1.89727,1.89765,1.89727,1.89741,52000000.0
2007-01-31 16:21:00,1.8974,1.8974,1.89714,1.89719,37000000.0
2007-01-31 16:22:00,1.89742,1.89742,1.897,1.89709,50000000.0
2007-01-31 16:23:00,1.89706,1.89728,1.89691,1.89695,48000000.0
2007-01-31 16:24:00,1.89643,1.89643,1.89608,1.89615,44000000.0
2007-01-31 16:25:00,1.89572,1.89572,1.89533,1.89533,28000000.0
2007-01-31 16:26:00,1.8949,1.89501,1.89484,1.89484,41000000.0
2007-01-31 16:27:00,1.89467,1.89486,1.89457,1.89467,46000000.0
2007-01-31 16:28:00,1.89446,1.89446,1.89375,1.89375,34000000.0
2007-01-31 16:29:00,1.89364,1.89369,1.89331,1.89336,24000000.0
2007-01-31 16:30:00,1.89334,1.89375,1.89334,1.89375,43000000.0
2007-01-31 16:31:00,1.89406,1.89448,1.8938,1.89448,36000000.0
2007-01-31 16:32:00,1.89437,1.8948,1.89437,1.89476,34000000.0
2007-01-31 16:33:00,1.89472,1.89472,1.89428,1.89428,41000000.0
2007-01-31 16:34:00,1.89435,1.89485,1.89435,1.89481,29000000.0
2007-01-31 16:35:00,1.89489,1.8949,1.89461,1.89472,53000000.0
2007-01-31 16:36:00,1.89478,1.89498,1.89475,1.89496,43000000.0
2007-01-31 16:37:00,1.89452,1.89452,1.8939,1.8939,56000000.0
2007-01-31 16:38:00,1.89381,1.89394,1.89373,1.89373,34000000.0
2007-01-31 16:39:00,1.89384,1.89403,1.89366,1.89403,43000000.0
2007-01-31 16:40:00,1.89418,1.89441,1.89382,1.89441,63000000.0
2007-01-31 16:41:00,1.89413,1.89413,1.89361,1.8937,44000000.0
2007-01-31 16:42:00,1.89377,1.89475,1.89377,1.89475,57000000.0
2007-01-31 16:43:00,1.89465,1.89513,1.89465,1.89506,20000000.0
2007-01-31 16:44:00,1.89447,1.89447,1.89381,1.89381,34000000.0
2007-01-31 16:45:00,1.8941,1.89467,1.8941,1.89451,41000000.0
2007-01-31 16:46:00,1.89485,1.89505,1.89424,1.89424,59000000.0
2007-01-31 16:47:00,1.89436,1.89472,1.89431,1.89439,55000000.0
2007-01-31 16:48:00,1.89443,1.89458,1.89429,1.89447,46000000.0
2007-01-31 16:49:00,1.89447,1.89479,1.89444,1.89479,35000000.0
2007-01-31 16:50:00,1.89511,1.89555,1.89488,1.89555,45000000.0
2007-01-31 16:51:00,1.89538,1.89564,1.89516,1.89564,30000000.0
2007-01-31 16:52:00,1.89585,1.89623,1.89585,1.89623,30000000.0
2007-01-31 16:53:00,1.89594,1.89594,1.89519,1.89519,19000000.0
2007-01-31 16:54:00,1.89516,1.89533,1.89516,1.89533,18000000.0
2007-01-31 16:55:00,1.89539,1.89539,1.89517,1.89519,40000000.0
2007-01-31 16:56:00,1.89558,1.8957,1.89534,1.89551,37000000.0
2007-01-31 16:57:00,1.89553,1.89579,1.89553,1.89579,17000000.0
2007-01-31 16:58:00,1.89567,1.89582,1.89567,1.89567,45000000.0
2007-01-31 16:59:00,1.89522,1.89524,1.89494,1.89502,39000000.0
2007-01-31 17:00:00,1.89488,1.89502,1.8948,1.8948,47000000.0
2007-01-31 17:01:00,1.89483,1.89572,1.89479,1.89572,26000000.0
2007-01-31 17:02:00,1.89576,1.89596,1.89571,1.8959,33000000.0
2007-01-31 17:03:00,1.89616,1.89628,1.89583,1.89605,33000000.0
2007-01-31 17:04:00,1.89623,1.89623,1.89574,1.89574,37000000.0
2007-01-31 17:05:00,1.89582,1.896,1.89582,1.896,35000000.0
2007-01-31 17:06:00,1.89619,1.89711,1.89613,1.89711,46000000.0
2007-01-31 17:07:00,1.89695,1.89723,1.89682,1.89723,33000000.0
2007-01-31 17:08:00,1.89691,1.89691,1.89648,1.89648,45000000.0
2007-01-31 17:09:00,1.89636,1.89636,1.89617,1.89626,47000000.0
2007-01-31 17:10:00,1.89594,1.89598,1.89577,1.89577,6000000.0
2007-01-31 17:11:00,1.89555,1.89563,1.89535,1.89535,44000000.0
2007-01-31 17:12:00,1.89566,1.89566,1.89504,1.89504,23000000.0
2007-01-31 17:13:00,1.89537,1.89537,1.8951,1.89514,35000000.0
2007-01-31 17:14:00,1.8954,1.89542,1.89522,1.89542,27000000.0
2007-01-31 17:15:00,1.89505,1.89505,1.89451,1.89452,26000000.0
2007-01-31 17:16:00,1.89444,1.89444,1.89399,1.89436,27000000.0
2007-01-31 17:17:00,1.89451,1.89485,1.89451,1.89485,38000000.0
2007-01-31 17:18:00,1.89514,1.89563,1.89505,1.89505,29000000.0
2007-01-31 17:19:00,1.89453,1.89458,1.89442,1.89452,19000000.0
2007-01-31 17:20:00,1.8947,1.89471,1.89433,1.89452,29000000.0
2007-01-31 17:21:00,1.89454,1.89507,1.89454,1.89507,26000000.0
2007-01-31 17:22:00,1.89532,1.89532,1.89461,1.89461,30000000.0
2007-01-31 17:23:00,1.89433,1.89441,1.89424,1.8944,32000000.0
2007-01-31 17:24:00,1.89466,1.89519,1.89466,1.89507,23000000.0
2007-01-31 17:25:00,1.89469,1.89469,1.89429,1.89463,20000000.0
2007-01-31 17:26:00,1.8945,1.89455,1.89418,1.89419,18000000.0
2007-01-31 17:27:00,1.89458,1.89495,1.89458,1.89495,44000000.0
2007-01-31 17:28:00,1.89491,1.89491,1.89468,1.89476,39000000.0
2007-01-31 17:29:00,1.89482,1.89482,1.89423,1.89423,36000000.0
2007-01-31 17:30:00,1.89424,1.89424,1.89357,1.89357,61000000.0
2007-01-31 17:31:00,1.89355,1.89385,1.89355,1.89363,62000000.0
2007-01-31 17:32:00,1.89333,1.89344,1.89319,1.89337,54000000.0
2007-01-31 17:33:00,1.89386,1.89398,1.89381,1.89397,64000000.0
2007-01-31 17:34:00,1.89387,1.89416,1.89386,1.89386,60000000.0
2007-01-31 17:35:00,1.89412,1.89437,1.89404,1.89414,43000000.0
2007-01-31 17:36:00,1.89391,1.89391,1.8938,1.89381,58000000.0
2007-01-31 17:37:00,1.89386,1.89386,1.89366,1.89366,47000000.0
2007-01-31 17:38:00,1.89367,1.89409,1.89367,1.89409,44000000.0
2007-01-31 17:39:00,1.8938,1.89391,1.89322,1.89322,41000000.0
2007-01-31 17:40:00,1.89296,1.89296,1.89252,1.8926,59000000.0
2007-01-31 17:41:00,1.89258,1.89259,1.89236,1.89254,50000000.0
2007-01-31 17:42:00,1.89238,1.89238,1.89183,1.89183,37000000.0
2007-01-31 17:43:00,1.89191,1.89232,1.89186,1.89232,33000000.0
2007-01-31 17:44:00,1.89233,1.89261,1.892,1.89261,46000000.0
2007-01-31 17:45:00,1.89301,1.89301,1.89249,1.89249,49000000.0
2007-01-31 17:46:00,1.89245,1.89249,1.89219,1.89249,56000000.0
2007-01-31 17:47:00,1.89262,1.8932,1.89262,1.89319,65000000.0
2007-01-31 17:48:00,1.89343,1.89419,1.89338,1.89419,61000000.0
2007-01-31 17:49:00,1.89374,1.89391,1.89347,1.89347,72000000.0
2007-01-31 17:50:00,1.89345,1.89354,1.8929,1.89304,53000000.0
2007-01-31 17:51:00,1.89302,1.89302,1.89272,1.89282,54000000.0
2007-01-31 17:52:00,1.8928,1.89285,1.89259,1.89271,51000000.0
2007-01-31 17:53:00,1.89298,1.89303,1.8927,1.8927,42000000.0
2007-01-31 17:54:00,1.8927,1.89291,1.8927,1.89291,32000000.0
2007-01-31 17:55:00,1.8929,1.89298,1.89266,1.89266,32000000.0
2007-01-31 17:56:00,1.89291,1.89306,1.89291,1.89292,47000000.0
2007-01-31 17:57:00,1.89308,1.89309,1.8928,1.8928,34000000.0
2007-01-31 17:58:00,1.89253,1.89253,1.89129,1.89129,44000000.0
2007-01-31 17:59:00,1.89117,1.89132,1.88989,1.88993,39000000.0
2007-01-31 18:00:00,1.89012,1.89134,1.89012,1.89134,32000000.0
2007-01-31 18:01:00,1.89113,1.89174,1.89113,1.89174,52000000.0
2007-01-31 18:02:00,1.89218,1.89266,1.89216,1.89252,30000000.0
2007-01-31 18:03:00,1.8927,1.8927,1.89232,1.89233,38000000.0
2007-01-31 18:04:00,1.89224,1.89241,1.8922,1.8922,38000000.0
2007-01-31 18:05:00,1.8925,1.89279,1.8925,1.89277,36000000.0
2007-01-31 18:06:00,1.89291,1.89311,1.89283,1.89311,32000000.0
2007-01-31 18:07:00,1.89322,1.89343,1.89292,1.89343,38000000.0
2007-01-31 18:08:00,1.89382,1.89382,1.89344,1.89354,56000000.0
2007-01-31 18:09:00,1.89371,1.89405,1.89307,1.89307,34000000.0
2007-01-31 18:10:00,1.89257,1.89321,1.89257,1.89321,26000000.0
2007-01-31 18:11:00,1.89368,1.89371,1.89348,1.89371,34000000.0
2007-01-31 18:12:00,1.89432,1.8946,1.89432,1.89459,24000000.0
2007-01-31 18:13:00,1.89435,1.89436,1.8942,1.89428,30000000.0
2007-01-31 18:14:00,1.89448,1.89462,1.89432,1.89462,22000000.0
2007-01-31 18:15:00,1.89539,1.89539,1.89502,1.89504,21000000.0
2007-01-31 18:16:00,1.89474,1.89476,1.89413,1.89443,66000000.0
2007-01-31 18:17:00,1.89427,1.89477,1.8942,1.8942,60000000.0
2007-01-31 18:18:00,1.89419,1.89426,1.89372,1.89408,33000000.0
2007-01-31 18:19:00,1.89437,1.89437,1.89396,1.89396,46000000.0
2007-01-31 18:20:00,1.89391,1.89444,1.89391,1.89412,61000000.0
2007-01-31 18:21:00,1.89445,1.89457,1.89428,1.89457,37000000.0
2007-01-31 18:22:00,1.89462,1.89465,1.89433,1.89465,49000000.0
2007-01-31 18:23:00,1.89437,1.89487,1.89437,1.89472,34000000.0
2007-01-31 18:24:00,1.89463,1.89534,1.89463,1.89534,47000000.0
2007-01-31 18:25:00,1.89558,1.89589,1.89552,1.89589,31000000.0
2007-01-31 18:26:00,1.89558,1.89569,1.89551,1.89562,43000000.0
2007-01-31 18:27:00,1.89559,1.89559,1.8952,1.8952,35000000.0
2007-01-31 18:28:00,1.89547,1.8955,1.8954,1.8955,18000000.0
2007-01-31 18:29:00,1.89527,1.89578,1.89527,1.89559,24000000.0
2007-01-31 18:30:00,1.89578,1.89587,1.89562,1.89562,32000000.0
2007-01-31 18:31:00,1.8955,1.8955,1.89516,1.89538,46000000.0
2007-01-31 18:32:00,1.89551,1.89566,1.89545,1.89552,55000000.0
2007-01-31 18:33:00,1.89525,1.89525,1.89497,1.89511,29000000.0
2007-01-31 18:34:00,1.89523,1.89523,1.89491,1.89508,32000000.0
2007-01-31 18:35:00,1.8952,1.89542,1.89517,1.89534,47000000.0
2007-01-31 18:36:00,1.89548,1.89574,1.89539,1.89574,65000000.0
2007-01-31 18:37:00,1.89557,1.89622,1.89557,1.89622,63000000.0
2007-01-31 18:38:00,1.89629,1.89629,1.896,1.896,61000000.0
2007-01-31 18:39:00,1.8959,1.89601,1.89575,1.89589,37000000.0
2007-01-31 18:40:00,1.8958,1.8958,1.89529,1.89577,52000000.0
2007-01-31 18:41:00,1.89566,1.89594,1.89558,1.89576,68000000.0
2007-01-31 18:42:00,1.8958,1.89619,1.8958,1.89615,40000000.0
2007-01-31 18:43:00,1.89625,1.89625,1.89599,1.89599,39000000.0
2007-01-31 18:44:00,1.89615,1.89619,1.89612,1.89619,33000000.0
2007-01-31 18:45:00,1.89639,1.89649,1.89596,1.89596,57000000.0
2007-01-31 18:46:00,1.89599,1.89621,1.89591,1.89608,61000000.0
2007-01-31 18:47:00,1.89611,1.89611,1.89582,1.89582,41000000.0
2007-01-31 18:48:00,1.89576,1.89576,1.89556,1.89564,26000000.0
2007-01-31 18:49:00,1.89574,1.89701,1.89574,1.89701,31000000.0
2007-01-31 18:50:00,1.89762,1.89762,1.89709,1.89734,37000000.0
2007-01-31 18:51:00,1.89752,1.89752,1.89651,1.89651,17000000.0
2007-01-31 18:52:00,1.89588,1.89614,1.89585,1.89588,33000000.0
2007-01-31 18:53:00,1.89598,1.89601,1.89566,1.89601,31000000.0
2007-01-31 18:54:00,1.89596,1.89596,1.89434,1.89466,11000000.0
2007-01-31 18:55:00,1.8943,1.89446,1.89403,1.89432,22000000.0
2007-01-31 18:56:00,1.89415,1.89431,1.89398,1.89398,16000000.0
2007-01-31 18:57:00,1.89395,1.89524,1.89395,1.89524,15000000.0
2007-01-31 18:58:00,1.89523,1.89577,1.89523,1.89577,19000000.0
2007-01-31 18:59:00,1.89598,1.89605,1.8958,1.8958,26000000.0
2007-01-31 19:00:00,1.8954,1.89583,1.89532,1.89583,12000000.0
2007-01-31 19:01:00,1.89617,1.89617,1.89572,1.89577,18000000.0
2007-01-31 19:02:00,1.89598,1.89616,1.89596,1.89613,23000000.0
2007-01-31 19:03:00,1.89588,1.89588,1.89572,1.89572,21000000.0
2007-01-31 19:04:00,1.89554,1.89616,1.89554,1.89592,55000000.0
2007-01-31 19:05:00,1.89569,1.89639,1.89569,1.89639,42000000.0
2007-01-31 19:06:00,1.89687,1.89783,1.89687,1.89783,63000000.0
2007-01-31 19:07:00,1.8975,1.8976,1.89724,1.8976,39000000.0
2007-01-31 19:08:00,1.89725,1.8974,1.897,1.897,32000000.0
2007-01-31 19:09:00,1.89667,1.89711,1.89667,1.89706,56000000.0
2007-01-31 19:10:00,1.89703,1.89795,1.89703,1.89795,27000000.0
2007-01-31 19:11:00,1.8981,1.89817,1.89796,1.89812,36000000.0
2007-01-31 19:12:00,1.89812,1.89812,1.89702,1.89702,25000000.0
2007-01-31 19:13:00,1.89658,1.89712,1.89658,1.89694,23000000.0
2007-01-31 19:14:00,1.89701,1.89701,1.89671,1.89693,37000000.0
2007-01-31 19:16:00,1.89661,1.89662,1.89639,1.89639,23000000.0
2007-01-31 19:17:00,1.89667,1.89668,1.89644,1.89644,17000000.0
2007-01-31 19:18:00,1.89648,1.8965,1.89642,1.89644,30000000.0
2007-01-31 19:19:00,1.89626,1.89638,1.89582,1.89582,36000000.0
2007-01-31 19:20:00,1.89562,1.8959,1.89562,1.8959,23000000.0
2007-01-31 19:21:00,1.8959,1.89599,1.89589,1.89595,21000000.0
2007-01-31 19:22:00,1.89585,1.89585,1.89543,1.89547,25000000.0
2007-01-31 19:23:00,1.89527,1.89545,1.89527,1.89545,12000000.0
2007-01-31 19:24:00,1.89546,1.89548,1.89498,1.89498,39000000.0
2007-01-31 19:25:00,1.89483,1.8953,1.89483,1.89516,49000000.0
2007-01-31 19:26:00,1.8954,1.89544,1.89526,1.89526,48000000.0
2007-01-31 19:27:00,1.89528,1.89569,1.89528,1.89566,51000000.0
2007-01-31 19:28:00,1.89556,1.89573,1.89549,1.89549,40000000.0
2007-01-31 19:29:00,1.89566,1.89566,1.89532,1.89532,28000000.0
2007-01-31 19:30:00,1.89552,1.89583,1.89539,1.89558,32000000.0
2007-01-31 19:31:00,1.89545,1.89558,1.89518,1.89518,28000000.0
2007-01-31 19:32:00,1.89516,1.89547,1.89514,1.89544,31000000.0
2007-01-31 19:33:00,1.89594,1.896,1.89591,1.896,14000000.0
2007-01-31 19:34:00,1.89601,1.89601,1.89573,1.89593,49000000.0
2007-01-31 19:35:00,1.89596,1.89596,1.89576,1.89582,28000000.0
2007-01-31 19:36:00,1.89577,1.89577,1.89554,1.89567,16000000.0
2007-01-31 19:37:00,1.89573,1.89576,1.89544,1.89546,26000000.0
2007-01-31 19:38:00,1.89543,1.89567,1.89543,1.89554,8000000.0
2007-01-31 19:39:00,1.89589,1.89589,1.89568,1.89572,13000000.0
2007-01-31 19:41:00,1.89566,1.89576,1.89545,1.89576,17000000.0
2007-01-31 19:42:00,1.89576,1.89603,1.89572,1.8959,19000000.0
2007-01-31 19:43:00,1.89587,1.89603,1.89582,1.89603,21000000.0
2007-01-31 19:44:00,1.89586,1.89613,1.89586,1.89605,21000000.0
2007-01-31 19:45:00,1.89615,1.89633,1.89605,1.89609,33000000.0
2007-01-31 19:47:00,1.8963,1.8963,1.8962,1.89628,22000000.0
2007-01-31 19:48:00,1.89628,1.89628,1.89607,1.89614,18000000.0
2007-01-31 19:49:00,1.89596,1.89596,1.89514,1.89516,27000000.0
2007-01-31 19:50:00,1.8952,1.8952,1.89512,1.89519,23000000.0
2007-01-31 19:51:00,1.89505,1.89505,1.89298,1.89502,7000000.0
2007-01-31 19:52:00,1.89507,1.89515,1.89502,1.89515,15000000.0
2007-01-31 19:53:00,1.89492,1.8952,1.89492,1.89496,21000000.0
2007-01-31 19:54:00,1.89495,1.89517,1.89495,1.89517,9000000.0
2007-01-31 19:55:00,1.89487,1.89487,1.89452,1.89467,30000000.0
2007-01-31 19:56:00,1.89472,1.89503,1.89472,1.89503,20000000.0
2007-01-31 19:57:00,1.89502,1.89502,1.89464,1.89464,12000000.0
2007-01-31 19:58:00,1.89455,1.89474,1.89447,1.89447,13000000.0
2007-01-31 19:59:00,1.89461,1.89486,1.89447,1.89486,31000000.0
2007-01-31 20:00:00,1.89501,1.89507,1.89451,1.89507,23000000.0
2007-01-31 20:01:00,1.89517,1.8954,1.89517,1.8954,13000000.0
2007-01-31 20:03:00,1.89538,1.89579,1.89538,1.89579,18000000.0
2007-01-31 20:04:00,1.89563,1.89586,1.8947,1.89534,27000000.0
2007-01-31 20:05:00,1.89565,1.89577,1.89556,1.89577,23000000.0
2007-01-31 20:06:00,1.8958,1.8958,1.89569,1.89575,13000000.0
2007-01-31 20:07:00,1.89608,1.89657,1.89608,1.89638,29000000.0
2007-01-31 20:08:00,1.89648,1.89712,1.89648,1.89712,15000000.0
2007-01-31 20:09:00,1.89723,1.89752,1.89713,1.89713,17000000.0
2007-01-31 20:10:00,1.89716,1.89756,1.89716,1.89756,8000000.0
2007-01-31 20:11:00,1.89758,1.89777,1.89747,1.89747,10000000.0
2007-01-31 20:12:00,1.89748,1.89796,1.89748,1.89796,15000000.0
2007-01-31 20:13:00,1.89808,1.89817,1.89791,1.89806,17000000.0
2007-01-31 20:14:00,1.89784,1.89805,1.89784,1.89798,15000000.0
2007-01-31 20:15:00,1.89778,1.8981,1.89778,1.8981,10000000.0
2007-01-31 20:16:00,1.89795,1.89833,1.89795,1.89798,22000000.0
2007-01-31 20:17:00,1.89859,1.89885,1.89815,1.89823,7000000.0
2007-01-31 20:18:00,1.89813,1.89852,1.89813,1.89832,24000000.0
2007-01-31 20:19:00,1.89839,1.89856,1.89839,1.89839,9000000.0
2007-01-31 20:20:00,1.89826,1.89826,1.89732,1.89798,14000000.0
2007-01-31 20:21:00,1.89819,1.89819,1.89743,1.89743,7000000.0
2007-01-31 20:22:00,1.8974,1.89764,1.89712,1.89712,12000000.0
2007-01-31 20:23:00,1.89728,1.89769,1.89728,1.89768,8000000.0
2007-01-31 20:24:00,1.89725,1.89746,1.89725,1.89727,15000000.0
2007-01-31 20:25:00,1.8972,1.89744,1.8972,1.89722,16000000.0
2007-01-31 20:26:00,1.89723,1.89731,1.89703,1.89707,22000000.0
2007-01-31 20:27:00,1.8969,1.89756,1.8969,1.89738,11000000.0
2007-01-31 20:28:00,1.89773,1.89782,1.89772,1.89779,7000000.0
2007-01-31 20:29:00,1.89744,1.89807,1.89744,1.89794,20000000.0
2007-01-31 20:30:00,1.89809,1.89811,1.89766,1.89766,27000000.0
2007-01-31 20:31:00,1.89778,1.89778,1.89742,1.89742,7000000.0
2007-01-31 20:32:00,1.89727,1.89755,1.89727,1.89752,20000000.0
2007-01-31 20:33:00,1.89764,1.89764,1.89731,1.89738,14000000.0
2007-01-31 20:34:00,1.89737,1.89747,1.89735,1.89738,28000000.0
2007-01-31 20:35:00,1.89767,1.89788,1.89738,1.89738,23000000.0
2007-01-31 20:36:00,1.89794,1.89842,1.89794,1.89831,11000000.0
2007-01-31 20:37:00,1.89821,1.89821,1.89799,1.89803,7000000.0
2007-01-31 20:39:00,1.89787,1.89787,1.89744,1.89766,9000000.0
2007-01-31 20:40:00,1.89764,1.89764,1.89723,1.8975,8000000.0
2007-01-31 20:41:00,1.89764,1.89785,1.89747,1.89785,8000000.0
2007-01-31 20:42:00,1.89769,1.89779,1.89761,1.89761,15000000.0
2007-01-31 20:43:00,1.89771,1.89771,1.89761,1.89769,12000000.0
2007-01-31 20:44:00,1.8978,1.89782,1.89746,1.89746,7000000.0
2007-01-31 20:45:00,1.89719,1.89758,1.89719,1.89758,12000000.0
2007-01-31 20:46:00,1.89767,1.89774,1.89753,1.89773,9000000.0
2007-01-31 20:47:00,1.89777,1.89789,1.89774,1.89789,11000000.0
2007-01-31 20:48:00,1.89785,1.89785,1.89761,1.89769,11000000.0
2007-01-31 20:49:00,1.89755,1.89755,1.89747,1.89754,18000000.0
2007-01-31 20:50:00,1.89756,1.89779,1.89756,1.89779,7000000.0
2007-01-31 20:51:00,1.89783,1.89783,1.89763,1.89769,18000000.0
2007-01-31 20:52:00,1.89748,1.89777,1.89748,1.89777,15000000.0
2007-01-31 20:53:00,1.89774,1.89774,1.89763,1.89767,8000000.0
2007-01-31 20:54:00,1.8975,1.8975,1.89729,1.89746,10000000.0
2007-01-31 20:55:00,1.8973,1.89753,1.8973,1.89742,5000000.0
2007-01-31 20:56:00,1.89738,1.89738,1.89716,1.89717,8000000.0
2007-01-31 20:58:00,1.89716,1.89745,1.89716,1.89745,14000000.0
2007-01-31 20:59:00,1.89748,1.89767,1.89741,1.89767,8000000.0
2007-01-31 21:00:00,1.89782,1.89782,1.89763,1.89777,7000000.0
2007-01-31 21:01:00,1.89744,1.89792,1.89744,1.89792,16000000.0
2007-01-31 21:02:00,1.89785,1.89797,1.89769,1.89777,8000000.0
2007-01-31 21:03:00,1.89771,1.89793,1.8977,1.89793,13000000.0
2007-01-31 21:04:00,1.89805,1.89809,1.89804,1.89804,8000000.0
2007-01-31 21:05:00,1.89804,1.89813,1.89796,1.89796,11000000.0
2007-01-31 21:06:00,1.89781,1.89781,1.89662,1.89662,8000000.0
2007-01-31 21:07:00,1.89656,1.89677,1.89656,1.8967,7000000.0
2007-01-31 21:08:00,1.89673,1.89713,1.89659,1.89713,11000000.0
2007-01-31 21:09:00,1.8969,1.89705,1.89653,1.89653,9000000.0
2007-01-31 21:10:00,1.89626,1.89626,1.89604,1.89624,10000000.0
2007-01-31 21:11:00,1.89617,1.89617,1.89578,1.89578,8000000.0
2007-01-31 21:12:00,1.89598,1.89632,1.89439,1.89628,10000000.0
2007-01-31 21:13:00,1.8961,1.8961,1.89566,1.89566,8000000.0
2007-01-31 21:14:00,1.89544,1.89561,1.89528,1.89549,7000000.0
2007-01-31 21:15:00,1.89522,1.89563,1.89511,1.89563,11000000.0
2007-01-31 21:16:00,1.89501,1.89539,1.89441,1.89441,9000000.0
2007-01-31 21:17:00,1.89326,1.89368,1.89287,1.89368,7000000.0
2007-01-31 21:18:00,1.89326,1.89342,1.89269,1.89342,7000000.0
2007-01-31 21:19:00,1.8935,1.89422,1.8935,1.89399,8000000.0
2007-01-31 21:20:00,1.8934,1.8934,1.89293,1.89322,12000000.0
2007-01-31 21:21:00,1.89295,1.89425,1.89295,1.89425,8000000.0
2007-01-31 21:22:00,1.89462,1.89518,1.89462,1.89518,7000000.0
2007-01-31 21:23:00,1.89503,1.89572,1.89503,1.89572,10000000.0
2007-01-31 21:24:00,1.8957,1.8957,1.89458,1.89458,11000000.0
2007-01-31 21:25:00,1.89506,1.89545,1.89506,1.89518,6000000.0
2007-01-31 21:26:00,1.89505,1.89528,1.89502,1.89527,9000000.0
2007-01-31 21:27:00,1.89575,1.89579,1.89521,1.89521,6000000.0
2007-01-31 21:28:00,1.89469,1.89508,1.89457,1.89508,20000000.0
2007-01-31 21:29:00,1.89495,1.89495,1.89429,1.89452,8000000.0
2007-01-31 21:30:00,1.89494,1.89536,1.89494,1.89536,9000000.0
2007-01-31 21:31:00,1.89506,1.89525,1.89503,1.89512,8000000.0
2007-01-31 21:32:00,1.89521,1.89562,1.89521,1.89542,7000000.0
2007-01-31 21:33:00,1.89532,1.89532,1.89519,1.89521,9000000.0
2007-01-31 21:34:00,1.89495,1.89532,1.89481,1.89532,10000000.0
2007-01-31 21:35:00,1.89529,1.89529,1.89402,1.89411,11000000.0
2007-01-31 21:36:00,1.89424,1.89424,1.8939,1.89396,11000000.0
2007-01-31 21:37:00,1.8944,1.89465,1.8944,1.89464,11000000.0
2007-01-31 21:38:00,1.8946,1.89513,1.8946,1.8951,26000000.0
2007-01-31 21:39:00,1.89478,1.89478,1.89414,1.89415,18000000.0
2007-01-31 21:40:00,1.89403,1.89418,1.89401,1.89418,12000000.0
2007-01-31 21:41:00,1.89387,1.89387,1.89354,1.89367,7000000.0
2007-01-31 21:42:00,1.89376,1.89382,1.89373,1.89379,7000000.0
2007-01-31 21:43:00,1.89375,1.89393,1.89343,1.89393,11000000.0
2007-01-31 21:44:00,1.89364,1.89364,1.89334,1.89342,18000000.0
2007-01-31 21:45:00,1.89341,1.89356,1.89341,1.89355,7000000.0
2007-01-31 21:46:00,1.8937,1.89421,1.8937,1.89418,8000000.0
2007-01-31 21:47:00,1.8934,1.89343,1.89299,1.89305,8000000.0
2007-01-31 21:48:00,1.8931,1.89312,1.89244,1.89244,7000000.0
2007-01-31 21:49:00,1.89192,1.89216,1.89192,1.89216,8000000.0
2007-01-31 21:50:00,1.89221,1.89221,1.89188,1.89188,10000000.0
2007-01-31 21:51:00,1.89205,1.89266,1.89205,1.89266,7000000.0
2007-01-31 21:52:00,1.89254,1.89273,1.89254,1.89257,7000000.0
2007-01-31 21:53:00,1.89231,1.89245,1.8916,1.8916,8000000.0
2007-01-31 21:54:00,1.89143,1.89143,1.89099,1.8911,9000000.0
2007-01-31 21:55:00,1.891,1.891,1.89068,1.89092,11000000.0
2007-01-31 21:56:00,1.89119,1.89119,1.89087,1.89102,10000000.0
2007-01-31 21:57:00,1.89087,1.89106,1.89079,1.89079,13000000.0
2007-01-31 21:58:00,1.89118,1.89127,1.89094,1.89099,8000000.0
2007-01-31 21:59:00,1.8907,1.89099,1.8903,1.8903,25000000.0
2007-01-31 22:00:00,1.89067,1.8911,1.89067,1.89075,12000000.0
2007-01-31 22:01:00,1.89105,1.89186,1.89092,1.89186,6000000.0
2007-01-31 22:02:00,1.89141,1.89224,1.89141,1.89224,11000000.0
2007-01-31 22:03:00,1.89208,1.89256,1.89208,1.89256,9000000.0
2007-01-31 22:04:00,1.89286,1.89286,1.89254,1.89254,11000000.0
2007-01-31 22:05:00,1.89265,1.89294,1.89265,1.89283,5000000.0
2007-01-31 22:06:00,1.89261,1.8928,1.89252,1.8928,8000000.0
2007-01-31 22:07:00,1.89242,1.89258,1.89242,1.89244,15000000.0
2007-01-31 22:08:00,1.89268,1.89296,1.89268,1.89285,6000000.0
2007-01-31 22:09:00,1.89269,1.89285,1.89269,1.89285,13000000.0
2007-01-31 22:10:00,1.893,1.89302,1.89271,1.89271,9000000.0
2007-01-31 22:11:00,1.89239,1.89239,1.89203,1.89204,8000000.0
2007-01-31 22:12:00,1.89207,1.89217,1.89207,1.89216,15000000.0
2007-01-31 22:13:00,1.89186,1.8919,1.89186,1.8919,10000000.0
2007-01-31 22:14:00,1.89183,1.89186,1.89179,1.89186,13000000.0
2007-01-31 22:15:00,1.8922,1.89276,1.8922,1.89276,7000000.0
2007-01-31 22:16:00,1.89244,1.89264,1.89244,1.89249,8000000.0
2007-01-31 22:17:00,1.89233,1.89236,1.89213,1.89236,16000000.0
2007-01-31 22:18:00,1.89222,1.89222,1.89203,1.89222,5000000.0
2007-01-31 22:19:00,1.89244,1.89244,1.89224,1.89233,6000000.0
2007-01-31 22:20:00,1.89232,1.89254,1.89207,1.89229,7000000.0
2007-01-31 22:21:00,1.89208,1.89214,1.89179,1.89214,11000000.0
2007-01-31 22:22:00,1.89218,1.8923,1.89211,1.89211,8000000.0
2007-01-31 22:23:00,1.89194,1.89195,1.89191,1.89191,15000000.0
2007-01-31 22:24:00,1.89181,1.89187,1.8917,1.8917,10000000.0
2007-01-31 22:25:00,1.89177,1.89195,1.89177,1.89195,5000000.0
2007-01-31 22:26:00,1.89177,1.89179,1.89154,1.89179,10000000.0
2007-01-31 22:27:00,1.89163,1.89219,1.89159,1.89219,10000000.0
2007-01-31 22:28:00,1.8927,1.8927,1.8925,1.8925,8000000.0
2007-01-31 22:29:00,1.89222,1.89232,1.89212,1.89212,7000000.0
2007-01-31 22:30:00,1.89225,1.89238,1.89189,1.89189,8000000.0
2007-01-31 22:31:00,1.89229,1.89229,1.89188,1.89188,7000000.0
2007-01-31 22:32:00,1.89198,1.89222,1.89198,1.89215,7000000.0
2007-01-31 22:33:00,1.89202,1.89202,1.89159,1.89159,6000000.0
2007-01-31 22:34:00,1.89158,1.89187,1.89148,1.89187,47000000.0
2007-01-31 22:35:00,1.89203,1.89203,1.89178,1.89195,8000000.0
2007-01-31 22:36:00,1.89173,1.89173,1.89146,1.89156,7000000.0
2007-01-31 22:37:00,1.89152,1.89177,1.89152,1.89177,28000000.0
2007-01-31 22:38:00,1.89187,1.89216,1.8918,1.89216,10000000.0
2007-01-31 22:40:00,1.89232,1.89248,1.89232,1.89248,9000000.0
2007-01-31 22:41:00,1.89205,1.89214,1.89201,1.89214,16000000.0
2007-01-31 22:42:00,1.89225,1.89237,1.89219,1.89219,9000000.0
2007-01-31 22:43:00,1.89232,1.89232,1.89215,1.89219,11000000.0
2007-01-31 22:44:00,1.89242,1.89243,1.89225,1.89243,8000000.0
2007-01-31 22:45:00,1.89246,1.89246,1.89189,1.89189,12000000.0
2007-01-31 22:46:00,1.8915,1.89172,1.89145,1.89146,9000000.0
2007-01-31 22:47:00,1.89116,1.89116,1.8909,1.89116,16000000.0
2007-01-31 22:48:00,1.89127,1.89136,1.89119,1.89121,11000000.0
2007-01-31 22:49:00,1.89046,1.89046,1.89031,1.89031,12000000.0
2007-01-31 22:50:00,1.89043,1.89043,1.89002,1.89002,16000000.0
2007-01-31 22:51:00,1.89,1.89009,1.88948,1.88948,7000000.0
2007-01-31 22:52:00,1.88946,1.88947,1.88922,1.88926,5000000.0
2007-01-31 22:53:00,1.88919,1.88994,1.88919,1.88994,8000000.0
2007-01-31 22:54:00,1.89069,1.89085,1.89065,1.89085,7000000.0
2007-01-31 22:55:00,1.89057,1.89057,1.8902,1.8904,8000000.0
2007-01-31 22:56:00,1.89034,1.89055,1.89034,1.89048,8000000.0
2007-01-31 22:57:00,1.89062,1.89074,1.89032,1.89049,10000000.0
2007-01-31 22:58:00,1.89066,1.89079,1.89053,1.89053,7000000.0
2007-01-31 22:59:00,1.89049,1.89049,1.89023,1.89048,9000000.0
2007-01-31 23:00:00,1.89062,1.89066,1.8906,1.89062,12000000.0
2007-01-31 23:01:00,1.89062,1.89069,1.89052,1.89052,9000000.0
2007-01-31 23:02:00,1.89065,1.89069,1.89062,1.89066,7000000.0
2007-01-31 23:03:00,1.89016,1.89016,1.88949,1.88978,12000000.0
2007-01-31 23:04:00,1.88981,1.88981,1.88938,1.88944,9000000.0
2007-01-31 23:05:00,1.88933,1.88933,1.88911,1.88911,11000000.0
2007-01-31 23:06:00,1.88906,1.88926,1.88906,1.8891,5000000.0
2007-01-31 23:07:00,1.88904,1.88907,1.88897,1.88904,8000000.0
2007-01-31 23:08:00,1.88895,1.88916,1.88895,1.88899,15000000.0
2007-01-31 23:09:00,1.8886,1.88864,1.8885,1.88864,7000000.0
2007-01-31 23:10:00,1.88891,1.88891,1.88847,1.88859,8000000.0
2007-01-31 23:11:00,1.88836,1.88836,1.88817,1.88817,8000000.0
2007-01-31 23:12:00,1.88806,1.88806,1.88751,1.88794,8000000.0
2007-01-31 23:13:00,1.88811,1.88811,1.88775,1.88775,7000000.0
2007-01-31 23:14:00,1.88811,1.88844,1.88806,1.88806,9000000.0
2007-01-31 23:15:00,1.88835,1.88859,1.88835,1.88839,8000000.0
2007-01-31 23:16:00,1.88848,1.88876,1.88845,1.88874,9000000.0
2007-01-31 23:17:00,1.88843,1.88871,1.88823,1.88871,7000000.0
2007-01-31 23:18:00,1.88963,1.8898,1.8894,1.88964,7000000.0
2007-01-31 23:19:00,1.88951,1.88951,1.88894,1.88894,9000000.0
2007-01-31 23:20:00,1.88887,1.88888,1.88859,1.88875,9000000.0
2007-01-31 23:21:00,1.88902,1.88952,1.88902,1.88952,5000000.0
2007-01-31 23:22:00,1.88987,1.89025,1.88987,1.89025,7000000.0
2007-01-31 23:23:00,1.89049,1.89049,1.88993,1.88993,6000000.0
2007-01-31 23:24:00,1.88954,1.88954,1.88866,1.88866,9000000.0
2007-01-31 23:25:00,1.88841,1.88841,1.88707,1.88707,10000000.0
2007-01-31 23:26:00,1.88659,1.88659,1.886,1.886,5000000.0
2007-01-31 23:27:00,1.88607,1.88662,1.886,1.88662,5000000.0
2007-01-31 23:28:00,1.88659,1.8866,1.8865,1.88659,7000000.0
2007-01-31 23:29:00,1.8864,1.8864,1.88532,1.88532,25000000.0
2007-01-31 23:30:00,1.88552,1.88623,1.88552,1.88623,7000000.0
2007-01-31 23:31:00,1.88622,1.88643,1.88622,1.88636,14000000.0
2007-01-31 23:33:00,1.88642,1.88642,1.88618,1.88626,5000000.0
2007-01-31 23:34:00,1.8864,1.88652,1.88628,1.88638,10000000.0
2007-01-31 23:35:00,1.88636,1.88636,1.88585,1.88591,12000000.0
2007-01-31 23:36:00,1.88637,1.88655,1.88632,1.88655,9000000.0
2007-01-31 23:37:00,1.88614,1.88629,1.88552,1.88552,8000000.0
2007-01-31 23:38:00,1.88567,1.88577,1.88553,1.88577,8000000.0
2007-01-31 23:39:00,1.88568,1.8859,1.88559,1.88588,11000000.0
2007-01-31 23:40:00,1.88586,1.88586,1.88534,1.88534,21000000.0
2007-01-31 23:41:00,1.88606,1.88606,1.88569,1.88569,7000000.0
2007-01-31 23:42:00,1.88571,1.88571,1.88553,1.88553,19000000.0
2007-01-31 23:43:00,1.88533,1.88594,1.88533,1.88594,7000000.0
2007-01-31 23:44:00,1.88603,1.88606,1.88582,1.88582,8000000.0
2007-01-31 23:45:00,1.88581,1.88599,1.88581,1.88581,7000000.0
2007-01-31 23:46:00,1.88562,1.88575,1.88536,1.88536,8000000.0
2007-01-31 23:47:00,1.88547,1.88573,1.88532,1.88532,7000000.0
2007-01-31 23:48:00,1.88498,1.88567,1.88498,1.88567,8000000.0
2007-01-31 23:49:00,1.88555,1.88564,1.88543,1.88561,8000000.0
2007-01-31 23:50:00,1.88556,1.88569,1.88541,1.88562,8000000.0
2007-01-31 23:51:00,1.88562,1.88574,1.88558,1.88562,7000000.0
2007-01-31 23:52:00,1.88546,1.88546,1.88522,1.88533,7000000.0
2007-01-31 23:53:00,1.88536,1.88561,1.88536,1.88546,10000000.0
2007-01-31 23:54:00,1.88468,1.8848,1.88427,1.88427,7000000.0
2007-01-31 23:55:00,1.88408,1.88408,1.88385,1.88405,9000000.0
2007-01-31 23:56:00,1.88416,1.88433,1.88384,1.88426,12000000.0
2007-01-31 23:57:00,1.8845,1.88453,1.88437,1.88453,6000000.0
2007-01-31 23:58:00,1.88432,1.88453,1.88426,1.88437,8000000.0
2007-01-31 23:59:00,1.88484,1.88484,1.88462,1.88462,6000000.0
2007-02-01 00:00:00,1.88431,1.88462,1.88431,1.88455,7000000.0
2007-02-01 00:01:00,1.88447,1.88461,1.88436,1.88448,8000000.0
2007-02-01 00:02:00,1.88408,1.88408,1.88349,1.88388,9000000.0
2007-02-01 00:03:00,1.88445,1.88453,1.88441,1.88453,5000000.0
2007-02-01 00:04:00,1.8842,1.8842,1.88403,1.88419,10000000.0
2007-02-01 00:05:00,1.88435,1.88476,1.88435,1.88452,9000000.0
2007-02-01 00:06:00,1.88424,1.88424,1.88398,1.88414,8000000.0
2007-02-01 00:07:00,1.88441,1.88469,1.88441,1.88466,9000000.0
2007-02-01 00:08:00,1.88451,1.8846,1.88429,1.88429,8000000.0
2007-02-01 00:09:00,1.88433,1.88456,1.88428,1.88456,9000000.0
2007-02-01 00:10:00,1.88474,1.88492,1.88468,1.88468,23000000.0
2007-02-01 00:11:00,1.88471,1.88479,1.88435,1.88447,11000000.0
2007-02-01 00:12:00,1.88416,1.88454,1.88411,1.88434,9000000.0
2007-02-01 00:13:00,1.88453,1.88488,1.88453,1.88488,8000000.0
2007-02-01 00:14:00,1.88464,1.88495,1.88464,1.88495,7000000.0
2007-02-01 00:15:00,1.8853,1.8853,1.88491,1.88522,10000000.0
2007-02-01 00:16:00,1.88473,1.88476,1.8846,1.88476,9000000.0
2007-02-01 00:17:00,1.88483,1.885,1.88479,1.88489,7000000.0
2007-02-01 00:18:00,1.88452,1.8846,1.88432,1.88432,8000000.0
2007-02-01 00:19:00,1.88458,1.88483,1.88458,1.88483,11000000.0
2007-02-01 00:20:00,1.88483,1.88483,1.88452,1.88452,9000000.0
2007-02-01 00:21:00,1.88488,1.8849,1.8847,1.8849,8000000.0
2007-02-01 00:22:00,1.8849,1.8849,1.8848,1.8849,6000000.0
2007-02-01 00:23:00,1.88487,1.88491,1.88475,1.88491,7000000.0
2007-02-01 00:24:00,1.88478,1.88503,1.88478,1.88491,8000000.0
2007-02-01 00:25:00,1.88499,1.88512,1.88499,1.88512,11000000.0
2007-02-01 00:26:00,1.88533,1.88533,1.88497,1.88507,7000000.0
2007-02-01 00:27:00,1.88452,1.88478,1.8845,1.8845,10000000.0
2007-02-01 00:28:00,1.88462,1.88478,1.88423,1.88423,8000000.0
2007-02-01 00:29:00,1.88452,1.8848,1.88452,1.8848,6000000.0
2007-02-01 00:30:00,1.88485,1.88492,1.88466,1.88492,7000000.0
2007-02-01 00:31:00,1.88487,1.88487,1.88461,1.88461,7000000.0
2007-02-01 00:32:00,1.88445,1.88456,1.88429,1.88456,7000000.0
2007-02-01 00:33:00,1.88467,1.88483,1.8846,1.88483,7000000.0
2007-02-01 00:34:00,1.88484,1.88484,1.88469,1.88472,7000000.0
2007-02-01 00:35:00,1.88465,1.88516,1.88465,1.88516,6000000.0
2007-02-01 00:36:00,1.88477,1.88504,1.88476,1.88504,5000000.0
2007-02-01 00:37:00,1.88496,1.88523,1.88489,1.88523,8000000.0
2007-02-01 00:38:00,1.88582,1.88599,1.88572,1.88572,7000000.0
2007-02-01 00:39:00,1.88542,1.88566,1.88542,1.88554,10000000.0
2007-02-01 00:40:00,1.88548,1.88559,1.88548,1.88558,7000000.0
2007-02-01 00:41:00,1.88561,1.88576,1.88561,1.88576,6000000.0
2007-02-01 00:42:00,1.88569,1.88569,1.88538,1.88553,8000000.0
2007-02-01 00:43:00,1.88531,1.88553,1.88531,1.88553,4000000.0
2007-02-01 00:44:00,1.88551,1.88551,1.88484,1.88537,11000000.0
2007-02-01 00:45:00,1.88527,1.88545,1.88527,1.88545,7000000.0
2007-02-01 00:46:00,1.88554,1.88559,1.88548,1.88555,10000000.0
2007-02-01 00:47:00,1.88536,1.88537,1.88519,1.88523,7000000.0
2007-02-01 00:48:00,1.88518,1.88548,1.88518,1.88548,8000000.0
2007-02-01 00:49:00,1.88542,1.88552,1.88528,1.88552,5000000.0
2007-02-01 00:50:00,1.88546,1.8859,1.88545,1.8859,10000000.0
2007-02-01 00:51:00,1.88596,1.88615,1.88596,1.88605,5000000.0
2007-02-01 00:52:00,1.88646,1.88677,1.88646,1.88654,7000000.0
2007-02-01 00:53:00,1.88668,1.8872,1.88667,1.8872,11000000.0
2007-02-01 00:54:00,1.88721,1.88721,1.88698,1.88704,10000000.0
2007-02-01 00:55:00,1.88691,1.88694,1.88678,1.88694,7000000.0
2007-02-01 00:56:00,1.88717,1.88717,1.88694,1.88704,6000000.0
2007-02-01 00:57:00,1.88701,1.88712,1.88684,1.88699,8000000.0
2007-02-01 00:58:00,1.88706,1.88712,1.88688,1.88688,10000000.0
2007-02-01 00:59:00,1.8869,1.88713,1.8869,1.8871,7000000.0
2007-02-01 01:00:00,1.88722,1.8873,1.88714,1.88721,19000000.0
2007-02-01 01:02:00,1.88702,1.88726,1.88702,1.88708,8000000.0
2007-02-01 01:03:00,1.88668,1.88668,1.88639,1.88647,7000000.0
2007-02-01 01:04:00,1.88651,1.88679,1.88651,1.88664,8000000.0
2007-02-01 01:05:00,1.88673,1.88687,1.88673,1.88687,7000000.0
2007-02-01 01:06:00,1.88714,1.88726,1.88674,1.88674,8000000.0
2007-02-01 01:07:00,1.88668,1.88675,1.8861,1.8861,11000000.0
2007-02-01 01:08:00,1.88612,1.88612,1.88576,1.88585,10000000.0
2007-02-01 01:09:00,1.88599,1.88617,1.88593,1.88593,8000000.0
2007-02-01 01:10:00,1.88594,1.88647,1.88594,1.88647,10000000.0
2007-02-01 01:11:00,1.88653,1.88654,1.88627,1.8864,11000000.0
2007-02-01 01:12:00,1.88636,1.88642,1.88565,1.8857,8000000.0
2007-02-01 01:13:00,1.88581,1.88596,1.88579,1.88593,8000000.0
2007-02-01 01:14:00,1.88599,1.88599,1.8856,1.88566,10000000.0
2007-02-01 01:15:00,1.88562,1.88586,1.8856,1.88586,10000000.0
2007-02-01 01:16:00,1.88579,1.88579,1.88536,1.88536,8000000.0
2007-02-01 01:17:00,1.8852,1.88581,1.8852,1.88547,11000000.0
2007-02-01 01:18:00,1.88599,1.88599,1.88568,1.88582,10000000.0
2007-02-01 01:19:00,1.88609,1.8861,1.886,1.886,11000000.0
2007-02-01 01:20:00,1.88557,1.88574,1.88555,1.88571,13000000.0
2007-02-01 01:21:00,1.88593,1.88601,1.88585,1.88601,7000000.0
2007-02-01 01:22:00,1.88533,1.88594,1.88533,1.88594,7000000.0
2007-02-01 01:23:00,1.88572,1.88572,1.88544,1.88569,8000000.0
2007-02-01 01:24:00,1.88558,1.88577,1.88558,1.88573,7000000.0
2007-02-01 01:25:00,1.88581,1.88593,1.88579,1.88586,8000000.0
2007-02-01 01:26:00,1.88573,1.88573,1.8855,1.8855,14000000.0
2007-02-01 01:27:00,1.88592,1.88604,1.88568,1.88598,15000000.0
2007-02-01 01:28:00,1.88566,1.88585,1.88557,1.88582,9000000.0
2007-02-01 01:29:00,1.88573,1.88607,1.88573,1.88582,10000000.0
2007-02-01 01:30:00,1.88564,1.88619,1.88564,1.88617,10000000.0
2007-02-01 01:31:00,1.88602,1.8862,1.88591,1.8862,7000000.0
2007-02-01 01:32:00,1.88624,1.88624,1.88598,1.88602,18000000.0
2007-02-01 01:33:00,1.88636,1.88652,1.88634,1.88652,6000000.0
2007-02-01 01:34:00,1.88622,1.88622,1.88607,1.88615,16000000.0
2007-02-01 01:35:00,1.88622,1.88651,1.88619,1.88651,8000000.0
2007-02-01 01:36:00,1.88659,1.88678,1.88659,1.88678,9000000.0
2007-02-01 01:37:00,1.88649,1.88649,1.8862,1.88633,5000000.0
2007-02-01 01:38:00,1.88667,1.8872,1.88667,1.887,12000000.0
2007-02-01 01:39:00,1.8869,1.8869,1.88638,1.88654,12000000.0
2007-02-01 01:40:00,1.8867,1.8867,1.8866,1.8866,7000000.0
2007-02-01 01:41:00,1.88662,1.88686,1.88652,1.88686,11000000.0
2007-02-01 01:42:00,1.88685,1.88723,1.88669,1.88723,7000000.0
2007-02-01 01:43:00,1.88749,1.8875,1.88725,1.88727,8000000.0
2007-02-01 01:44:00,1.88778,1.88786,1.88754,1.88754,7000000.0
2007-02-01 01:45:00,1.88744,1.88744,1.88714,1.88716,7000000.0
2007-02-01 01:46:00,1.88716,1.8873,1.88712,1.88713,7000000.0
2007-02-01 01:47:00,1.88704,1.88728,1.88704,1.88711,14000000.0
2007-02-01 01:48:00,1.88721,1.88721,1.88666,1.88666,7000000.0
2007-02-01 01:49:00,1.88682,1.88682,1.88602,1.88602,8000000.0
2007-02-01 01:50:00,1.88612,1.88612,1.88583,1.88583,10000000.0
2007-02-01 01:51:00,1.88604,1.88627,1.88603,1.88621,16000000.0
2007-02-01 01:52:00,1.88644,1.88722,1.88644,1.88722,13000000.0
2007-02-01 01:53:00,1.88742,1.88748,1.88692,1.88692,7000000.0
2007-02-01 01:54:00,1.88686,1.88783,1.88686,1.88783,9000000.0
2007-02-01 01:55:00,1.8875,1.88805,1.8875,1.88798,11000000.0
2007-02-01 01:56:00,1.88833,1.88833,1.8882,1.88826,17000000.0
2007-02-01 01:57:00,1.88786,1.88786,1.88748,1.88748,13000000.0
2007-02-01 01:58:00,1.88739,1.8878,1.88739,1.88772,10000000.0
2007-02-01 01:59:00,1.88778,1.88779,1.88757,1.88779,7000000.0
2007-02-01 02:00:00,1.88789,1.88791,1.88767,1.88791,10000000.0
2007-02-01 02:01:00,1.8879,1.88804,1.88774,1.88776,8000000.0
2007-02-01 02:02:00,1.88801,1.88849,1.88801,1.88849,7000000.0
2007-02-01 02:03:00,1.88812,1.88826,1.8863,1.88826,10000000.0
2007-02-01 02:04:00,1.88833,1.88848,1.88831,1.88845,7000000.0
2007-02-01 02:05:00,1.88812,1.8885,1.88811,1.88815,10000000.0
2007-02-01 02:06:00,1.88829,1.8884,1.88822,1.88833,10000000.0
2007-02-01 02:07:00,1.88832,1.88845,1.8883,1.88835,8000000.0
2007-02-01 02:08:00,1.888,1.888,1.88776,1.88789,8000000.0
2007-02-01 02:09:00,1.888,1.88847,1.888,1.88847,7000000.0
2007-02-01 02:10:00,1.88837,1.88837,1.88778,1.88778,9000000.0
2007-02-01 02:11:00,1.88879,1.88879,1.888,1.888,8000000.0
2007-02-01 02:12:00,1.88792,1.88826,1.88789,1.88826,8000000.0
2007-02-01 02:13:00,1.88906,1.88906,1.88869,1.88876,7000000.0
2007-02-01 02:14:00,1.88872,1.88899,1.88872,1.88881,9000000.0
2007-02-01 02:15:00,1.8887,1.88892,1.88868,1.88875,8000000.0
2007-02-01 02:16:00,1.88872,1.88896,1.88872,1.88874,8000000.0
2007-02-01 02:17:00,1.88868,1.88876,1.88853,1.88876,7000000.0
2007-02-01 02:18:00,1.88888,1.88909,1.88876,1.88908,7000000.0
2007-02-01 02:19:00,1.88909,1.88957,1.88892,1.88957,11000000.0
2007-02-01 02:20:00,1.88961,1.88967,1.88938,1.88967,6000000.0
2007-02-01 02:21:00,1.88957,1.88965,1.88949,1.88954,7000000.0
2007-02-01 02:22:00,1.88972,1.8898,1.88941,1.88941,8000000.0
2007-02-01 02:23:00,1.88914,1.88983,1.88914,1.88983,10000000.0
2007-02-01 02:24:00,1.88963,1.88991,1.8896,1.88989,11000000.0
2007-02-01 02:25:00,1.88978,1.88981,1.88969,1.88973,11000000.0
2007-02-01 02:26:00,1.88997,1.89012,1.88997,1.89012,8000000.0
2007-02-01 02:27:00,1.88994,1.89013,1.88982,1.89,9000000.0
2007-02-01 02:28:00,1.8903,1.8903,1.88983,1.88983,10000000.0
2007-02-01 02:29:00,1.88947,1.88965,1.8894,1.88952,7000000.0
2007-02-01 02:30:00,1.88942,1.88942,1.8893,1.88932,5000000.0
2007-02-01 02:31:00,1.88961,1.88961,1.88922,1.88929,8000000.0
2007-02-01 02:32:00,1.88952,1.88952,1.88933,1.88933,8000000.0
2007-02-01 02:33:00,1.88921,1.89,1.88921,1.88993,8000000.0
2007-02-01 02:34:00,1.88984,1.8899,1.88958,1.88965,7000000.0
2007-02-01 02:35:00,1.88956,1.88978,1.88954,1.88978,11000000.0
2007-02-01 02:36:00,1.88969,1.89002,1.88969,1.89,7000000.0
2007-02-01 02:37:00,1.88997,1.89047,1.88997,1.89047,7000000.0
2007-02-01 02:38:00,1.89023,1.89046,1.89023,1.89043,7000000.0
2007-02-01 02:39:00,1.89073,1.89084,1.8906,1.89084,8000000.0
2007-02-01 02:40:00,1.89127,1.89182,1.89127,1.89153,7000000.0
2007-02-01 02:41:00,1.89138,1.89154,1.89136,1.89148,8000000.0
2007-02-01 02:42:00,1.89141,1.89176,1.89135,1.89176,4000000.0
2007-02-01 02:43:00,1.8922,1.8922,1.89147,1.89147,9000000.0
2007-02-01 02:44:00,1.89111,1.89137,1.89102,1.89137,7000000.0
2007-02-01 02:45:00,1.89162,1.89162,1.89077,1.8908,8000000.0
2007-02-01 02:46:00,1.89056,1.89062,1.89039,1.89043,8000000.0
2007-02-01 02:47:00,1.89027,1.89027,1.88978,1.88981,9000000.0
2007-02-01 02:48:00,1.8896,1.88998,1.8896,1.88971,8000000.0
2007-02-01 02:49:00,1.88958,1.89048,1.88951,1.89048,11000000.0
2007-02-01 02:50:00,1.89028,1.89032,1.89017,1.89032,7000000.0
2007-02-01 02:51:00,1.89062,1.89106,1.89031,1.89106,8000000.0
2007-02-01 02:52:00,1.89105,1.89105,1.89059,1.89104,6000000.0
2007-02-01 02:53:00,1.89105,1.89105,1.89067,1.89067,8000000.0
2007-02-01 02:54:00,1.89077,1.89077,1.89054,1.89076,8000000.0
2007-02-01 02:55:00,1.89061,1.89071,1.89028,1.89028,8000000.0
2007-02-01 02:56:00,1.89056,1.89097,1.89056,1.89097,7000000.0
2007-02-01 02:57:00,1.8909,1.89138,1.8908,1.89138,8000000.0
2007-02-01 02:58:00,1.89119,1.8914,1.89119,1.8914,6000000.0
2007-02-01 02:59:00,1.89124,1.89143,1.89121,1.89143,9000000.0
2007-02-01 03:00:00,1.89152,1.89152,1.89053,1.89053,6000000.0
2007-02-01 03:01:00,1.89069,1.89101,1.89063,1.89096,8000000.0
2007-02-01 03:02:00,1.89108,1.89113,1.8907,1.8907,11000000.0
2007-02-01 03:03:00,1.89089,1.89094,1.89054,1.89054,7000000.0
2007-02-01 03:04:00,1.89048,1.89099,1.89046,1.89072,7000000.0
2007-02-01 03:05:00,1.89118,1.89149,1.89118,1.89149,8000000.0
2007-02-01 03:06:00,1.89102,1.89142,1.89075,1.89075,8000000.0
2007-02-01 03:07:00,1.89071,1.89126,1.89071,1.89126,8000000.0
2007-02-01 03:08:00,1.89141,1.89149,1.89141,1.89141,5000000.0
2007-02-01 03:09:00,1.89156,1.89179,1.89142,1.89179,8000000.0
2007-02-01 03:10:00,1.89183,1.89183,1.89155,1.89155,7000000.0
2007-02-01 03:11:00,1.89185,1.89185,1.89125,1.89128,10000000.0
2007-02-01 03:12:00,1.89122,1.89136,1.89122,1.89127,7000000.0
2007-02-01 03:13:00,1.89194,1.89212,1.8919,1.8919,11000000.0
2007-02-01 03:14:00,1.89216,1.89256,1.89216,1.89221,11000000.0
2007-02-01 03:15:00,1.8924,1.8924,1.89218,1.8922,7000000.0
2007-02-01 03:16:00,1.89194,1.89229,1.89189,1.89229,7000000.0
2007-02-01 03:17:00,1.89229,1.89234,1.89178,1.89228,11000000.0
2007-02-01 03:18:00,1.89228,1.89262,1.89228,1.8923,10000000.0
2007-02-01 03:19:00,1.89204,1.89239,1.89204,1.89239,6000000.0
2007-02-01 03:20:00,1.89294,1.89322,1.89294,1.89313,7000000.0
2007-02-01 03:21:00,1.89349,1.89352,1.89314,1.89338,7000000.0
2007-02-01 03:22:00,1.89348,1.89358,1.89343,1.89353,7000000.0
2007-02-01 03:23:00,1.89355,1.89355,1.89332,1.8934,7000000.0
2007-02-01 03:24:00,1.89306,1.89306,1.8912,1.89289,8000000.0
2007-02-01 03:25:00,1.8929,1.89293,1.89277,1.89283,8000000.0
2007-02-01 03:26:00,1.89263,1.89264,1.89221,1.89221,11000000.0
2007-02-01 03:27:00,1.89237,1.89237,1.89173,1.89206,8000000.0
2007-02-01 03:28:00,1.89248,1.89284,1.89248,1.89282,10000000.0
2007-02-01 03:29:00,1.89269,1.89269,1.89227,1.89233,11000000.0
2007-02-01 03:30:00,1.89248,1.89278,1.89248,1.89277,7000000.0
2007-02-01 03:31:00,1.89286,1.89435,1.89286,1.89435,9000000.0
2007-02-01 03:32:00,1.89507,1.89507,1.89486,1.89496,6000000.0
2007-02-01 03:34:00,1.8949,1.8949,1.89453,1.89453,8000000.0
2007-02-01 03:35:00,1.89458,1.89478,1.89458,1.89469,10000000.0
2007-02-01 03:36:00,1.89451,1.89458,1.89447,1.89454,10000000.0
2007-02-01 03:37:00,1.89463,1.89488,1.89463,1.89469,9000000.0
2007-02-01 03:38:00,1.89442,1.89443,1.89414,1.89423,7000000.0
2007-02-01 03:39:00,1.89381,1.89388,1.89374,1.89375,8000000.0
2007-02-01 03:40:00,1.89375,1.89403,1.89375,1.89403,3000000.0
2007-02-01 03:41:00,1.8939,1.89396,1.8938,1.89383,10000000.0
2007-02-01 03:42:00,1.89357,1.89371,1.89357,1.89362,10000000.0
2007-02-01 03:43:00,1.89384,1.89421,1.89384,1.89392,8000000.0
2007-02-01 03:44:00,1.89415,1.89415,1.89402,1.89402,4000000.0
2007-02-01 03:45:00,1.89395,1.89398,1.89381,1.89382,8000000.0
2007-02-01 03:46:00,1.89374,1.89386,1.89365,1.89386,7000000.0
2007-02-01 03:47:00,1.89386,1.89386,1.89368,1.89368,7000000.0
2007-02-01 03:48:00,1.89378,1.89418,1.89374,1.89418,5000000.0
2007-02-01 03:49:00,1.89413,1.8943,1.8941,1.8943,8000000.0
2007-02-01 03:50:00,1.89415,1.89445,1.89415,1.89445,8000000.0
2007-02-01 03:51:00,1.89458,1.89473,1.8945,1.8945,9000000.0
2007-02-01 03:52:00,1.89476,1.895,1.89476,1.89478,8000000.0
2007-02-01 03:53:00,1.89469,1.89522,1.89469,1.89516,10000000.0
2007-02-01 03:54:00,1.89544,1.89544,1.89512,1.89512,7000000.0
2007-02-01 03:55:00,1.89524,1.89524,1.89483,1.89492,7000000.0
2007-02-01 03:56:00,1.89494,1.89536,1.8949,1.89536,7000000.0
2007-02-01 03:57:00,1.89514,1.89542,1.89514,1.89524,8000000.0
2007-02-01 03:58:00,1.89516,1.8953,1.89329,1.89499,7000000.0
2007-02-01 03:59:00,1.8955,1.89574,1.89537,1.89565,7000000.0
2007-02-01 04:00:00,1.89574,1.89574,1.89536,1.89562,6000000.0
2007-02-01 04:01:00,1.89556,1.89571,1.89525,1.89525,7000000.0
2007-02-01 04:02:00,1.89512,1.89565,1.89512,1.89547,8000000.0
2007-02-01 04:03:00,1.89503,1.89509,1.89495,1.89495,8000000.0
2007-02-01 04:04:00,1.89496,1.89496,1.8947,1.8947,8000000.0
2007-02-01 04:05:00,1.89482,1.89504,1.89475,1.89504,8000000.0
2007-02-01 04:06:00,1.89531,1.89559,1.8953,1.89537,9000000.0
2007-02-01 04:07:00,1.89533,1.89545,1.89523,1.89538,11000000.0
2007-02-01 04:08:00,1.89572,1.89584,1.89544,1.89544,6000000.0
2007-02-01 04:10:00,1.89523,1.89585,1.89523,1.89585,8000000.0
2007-02-01 04:11:00,1.89575,1.89608,1.89569,1.89608,7000000.0
2007-02-01 04:12:00,1.89605,1.89668,1.89605,1.89658,7000000.0
2007-02-01 04:13:00,1.89667,1.89685,1.89662,1.89675,8000000.0
2007-02-01 04:14:00,1.8969,1.8969,1.89609,1.89609,7000000.0
2007-02-01 04:15:00,1.89668,1.89706,1.89668,1.89702,7000000.0
2007-02-01 04:16:00,1.89711,1.89711,1.89683,1.89683,4000000.0
2007-02-01 04:17:00,1.89679,1.89725,1.89679,1.89725,7000000.0
2007-02-01 04:18:00,1.89705,1.89708,1.89683,1.89683,8000000.0
2007-02-01 04:19:00,1.89682,1.89692,1.89659,1.89692,8000000.0
2007-02-01 04:20:00,1.8968,1.89684,1.89649,1.8965,10000000.0
2007-02-01 04:21:00,1.89648,1.89699,1.89648,1.89676,8000000.0
2007-02-01 04:22:00,1.89743,1.89749,1.89733,1.89741,9000000.0
2007-02-01 04:23:00,1.89776,1.89782,1.89763,1.89782,7000000.0
2007-02-01 04:24:00,1.89754,1.89784,1.89754,1.89773,9000000.0
2007-02-01 04:25:00,1.89788,1.89829,1.89788,1.89805,7000000.0
2007-02-01 04:26:00,1.89792,1.89817,1.89783,1.89783,7000000.0
2007-02-01 04:27:00,1.89753,1.89767,1.89752,1.89765,8000000.0
2007-02-01 04:28:00,1.898,1.8985,1.89786,1.8985,7000000.0
2007-02-01 04:29:00,1.89861,1.89873,1.8985,1.89859,8000000.0
2007-02-01 04:30:00,1.89853,1.89853,1.89821,1.89851,9000000.0
2007-02-01 04:31:00,1.89853,1.89853,1.89837,1.89842,10000000.0
2007-02-01 04:32:00,1.898,1.898,1.89729,1.89786,9000000.0
2007-02-01 04:33:00,1.8979,1.89818,1.8979,1.89802,8000000.0
2007-02-01 04:34:00,1.89809,1.8984,1.89802,1.8984,7000000.0
2007-02-01 04:35:00,1.89847,1.89847,1.8978,1.8978,7000000.0
2007-02-01 04:36:00,1.89779,1.89786,1.89742,1.89742,6000000.0
2007-02-01 04:37:00,1.89733,1.8976,1.89724,1.89758,11000000.0
2007-02-01 04:38:00,1.89746,1.89746,1.89654,1.89654,9000000.0
2007-02-01 04:39:00,1.89666,1.89666,1.89637,1.89637,9000000.0
2007-02-01 04:40:00,1.89626,1.8963,1.89602,1.89628,9000000.0
2007-02-01 04:41:00,1.89663,1.89665,1.89627,1.89627,8000000.0
2007-02-01 04:42:00,1.89599,1.89625,1.89598,1.89598,7000000.0
2007-02-01 04:43:00,1.89625,1.89659,1.89615,1.89635,11000000.0
2007-02-01 04:44:00,1.8964,1.8964,1.89615,1.89626,9000000.0
2007-02-01 04:45:00,1.89613,1.89613,1.89577,1.89592,8000000.0
2007-02-01 04:46:00,1.89603,1.89628,1.89595,1.89595,6000000.0
2007-02-01 04:47:00,1.89588,1.89598,1.89554,1.89554,7000000.0
2007-02-01 04:48:00,1.89551,1.89551,1.89524,1.89528,7000000.0
2007-02-01 04:49:00,1.8952,1.8952,1.89465,1.89476,11000000.0
2007-02-01 04:50:00,1.89472,1.89472,1.89446,1.8945,4000000.0
2007-02-01 04:51:00,1.89465,1.89508,1.89443,1.89508,7000000.0
2007-02-01 04:52:00,1.8955,1.89554,1.89529,1.8953,10000000.0
2007-02-01 04:53:00,1.89531,1.89564,1.89531,1.89532,9000000.0
2007-02-01 04:54:00,1.89517,1.89557,1.89517,1.89557,7000000.0
2007-02-01 04:55:00,1.89555,1.89555,1.89534,1.89534,8000000.0
2007-02-01 04:56:00,1.89528,1.89572,1.89528,1.89572,7000000.0
2007-02-01 04:57:00,1.89554,1.89608,1.89553,1.89608,8000000.0
2007-02-01 04:58:00,1.89619,1.89619,1.89558,1.89559,8000000.0
2007-02-01 04:59:00,1.89562,1.89564,1.89498,1.89505,8000000.0
2007-02-01 05:00:00,1.89494,1.89511,1.89493,1.89497,7000000.0
2007-02-01 05:01:00,1.89506,1.89547,1.89496,1.89547,7000000.0
2007-02-01 05:02:00,1.89567,1.89567,1.89514,1.89514,7000000.0
2007-02-01 05:03:00,1.89496,1.89516,1.89484,1.89516,7000000.0
2007-02-01 05:04:00,1.89495,1.89519,1.89488,1.89488,7000000.0
2007-02-01 05:05:00,1.89437,1.89479,1.89437,1.89479,8000000.0
2007-02-01 05:06:00,1.89475,1.89475,1.89432,1.89432,8000000.0
2007-02-01 05:07:00,1.89425,1.89425,1.89399,1.89424,8000000.0
2007-02-01 05:08:00,1.89423,1.89444,1.89413,1.89413,10000000.0
2007-02-01 05:09:00,1.89417,1.89479,1.89411,1.89479,7000000.0
2007-02-01 05:10:00,1.89534,1.89534,1.89496,1.89504,7000000.0
2007-02-01 05:11:00,1.89507,1.89507,1.89468,1.89486,8000000.0
2007-02-01 05:12:00,1.89483,1.89493,1.89481,1.89483,11000000.0
2007-02-01 05:13:00,1.89464,1.89516,1.89464,1.89516,8000000.0
2007-02-01 05:14:00,1.89577,1.89581,1.89539,1.89565,11000000.0
2007-02-01 05:15:00,1.89549,1.89574,1.89543,1.89558,11000000.0
2007-02-01 05:16:00,1.89581,1.89581,1.89549,1.89549,9000000.0
2007-02-01 05:17:00,1.89577,1.89607,1.89577,1.89607,8000000.0
2007-02-01 05:18:00,1.89593,1.89593,1.89554,1.89554,8000000.0
2007-02-01 05:19:00,1.8957,1.8957,1.89544,1.8955,7000000.0
2007-02-01 05:20:00,1.89531,1.89538,1.89526,1.89532,10000000.0
2007-02-01 05:21:00,1.89535,1.89539,1.89528,1.89528,8000000.0
2007-02-01 05:22:00,1.89524,1.8954,1.89524,1.89527,7000000.0
2007-02-01 05:23:00,1.89533,1.89533,1.89486,1.89498,10000000.0
2007-02-01 05:24:00,1.89467,1.89467,1.89426,1.89442,7000000.0
2007-02-01 05:25:00,1.89444,1.89447,1.89439,1.89439,7000000.0
2007-02-01 05:26:00,1.89452,1.89484,1.89452,1.89484,7000000.0
2007-02-01 05:27:00,1.89478,1.89489,1.89463,1.89465,8000000.0
2007-02-01 05:28:00,1.89476,1.89508,1.89476,1.89495,9000000.0
2007-02-01 05:29:00,1.89494,1.89494,1.89441,1.89446,7000000.0
2007-02-01 05:30:00,1.89432,1.89506,1.89432,1.895,7000000.0
2007-02-01 05:31:00,1.89543,1.89564,1.89521,1.89559,8000000.0
2007-02-01 05:32:00,1.89531,1.89538,1.89514,1.89525,8000000.0
2007-02-01 05:33:00,1.89519,1.89519,1.8948,1.8948,9000000.0
2007-02-01 05:34:00,1.895,1.89514,1.89498,1.89498,5000000.0
2007-02-01 05:35:00,1.89494,1.89495,1.89454,1.89454,7000000.0
2007-02-01 05:36:00,1.89471,1.8949,1.89471,1.89482,11000000.0
2007-02-01 05:37:00,1.89513,1.89526,1.89507,1.89507,7000000.0
2007-02-01 05:39:00,1.89513,1.89529,1.89505,1.89529,7000000.0
2007-02-01 05:40:00,1.89519,1.8953,1.89485,1.89485,8000000.0
2007-02-01 05:42:00,1.8949,1.89507,1.89484,1.89507,7000000.0
2007-02-01 05:43:00,1.89481,1.89481,1.89437,1.89446,9000000.0
2007-02-01 05:44:00,1.89475,1.89475,1.89409,1.89409,8000000.0
2007-02-01 05:45:00,1.89404,1.89427,1.89402,1.89424,11000000.0
2007-02-01 05:46:00,1.89427,1.8946,1.89427,1.8946,5000000.0
2007-02-01 05:47:00,1.89447,1.89462,1.89447,1.89449,8000000.0
2007-02-01 05:48:00,1.89437,1.89449,1.8943,1.8943,7000000.0
2007-02-01 05:50:00,1.89418,1.89441,1.89407,1.89419,9000000.0
2007-02-01 05:51:00,1.89405,1.89425,1.89405,1.89425,8000000.0
2007-02-01 05:52:00,1.89393,1.89422,1.89393,1.894,8000000.0
2007-02-01 05:53:00,1.89439,1.89439,1.89425,1.89426,7000000.0
2007-02-01 05:54:00,1.89397,1.89427,1.89386,1.89427,10000000.0
2007-02-01 05:55:00,1.89408,1.89408,1.89377,1.8938,8000000.0
2007-02-01 05:56:00,1.89388,1.89395,1.89386,1.89395,5000000.0
2007-02-01 05:57:00,1.89385,1.89405,1.89382,1.894,8000000.0
2007-02-01 05:58:00,1.89399,1.8942,1.89399,1.894,9000000.0
2007-02-01 05:59:00,1.89397,1.89413,1.8939,1.89393,10000000.0
2007-02-01 06:00:00,1.89411,1.89427,1.89391,1.89391,8000000.0
2007-02-01 06:01:00,1.89385,1.89403,1.89378,1.89378,7000000.0
2007-02-01 06:02:00,1.89384,1.89394,1.89374,1.89374,7000000.0
2007-02-01 06:03:00,1.8939,1.89412,1.89381,1.89381,8000000.0
2007-02-01 06:04:00,1.89387,1.89401,1.89387,1.89401,7000000.0
2007-02-01 06:05:00,1.89407,1.89407,1.89369,1.89378,7000000.0
2007-02-01 06:06:00,1.89377,1.89391,1.89377,1.89391,5000000.0
2007-02-01 06:07:00,1.89405,1.89405,1.89388,1.89388,7000000.0
2007-02-01 06:08:00,1.89376,1.89381,1.89362,1.89367,6000000.0
2007-02-01 06:09:00,1.89353,1.89353,1.89272,1.89272,8000000.0
2007-02-01 06:11:00,1.89219,1.89278,1.89219,1.89278,8000000.0
2007-02-01 06:12:00,1.89277,1.89298,1.89274,1.89298,8000000.0
2007-02-01 06:13:00,1.89278,1.89278,1.89194,1.89214,8000000.0
2007-02-01 06:14:00,1.89211,1.89211,1.89176,1.89191,7000000.0
2007-02-01 06:15:00,1.89193,1.89197,1.89182,1.89184,8000000.0
2007-02-01 06:16:00,1.89206,1.8927,1.89206,1.8927,5000000.0
2007-02-01 06:17:00,1.89284,1.89292,1.89274,1.89274,7000000.0
2007-02-01 06:18:00,1.89289,1.89294,1.89246,1.89246,9000000.0
2007-02-01 06:19:00,1.89226,1.89261,1.89226,1.89235,7000000.0
2007-02-01 06:20:00,1.89247,1.89247,1.89195,1.8924,5000000.0
2007-02-01 06:21:00,1.89244,1.89263,1.89222,1.89222,8000000.0
2007-02-01 06:22:00,1.89222,1.89294,1.89222,1.89294,8000000.0
2007-02-01 06:23:00,1.8927,1.8927,1.89243,1.89243,8000000.0
2007-02-01 06:24:00,1.89238,1.89269,1.89238,1.89269,11000000.0
2007-02-01 06:25:00,1.89241,1.89241,1.892,1.892,11000000.0
2007-02-01 06:26:00,1.89203,1.89222,1.89189,1.89216,11000000.0
2007-02-01 06:27:00,1.89229,1.89248,1.89229,1.89244,7000000.0
2007-02-01 06:28:00,1.89317,1.89399,1.89317,1.89399,8000000.0
2007-02-01 06:29:00,1.89383,1.89399,1.89366,1.89366,8000000.0
2007-02-01 06:30:00,1.89386,1.89386,1.89373,1.89383,8000000.0
2007-02-01 06:31:00,1.89417,1.89436,1.89404,1.89436,7000000.0
2007-02-01 06:32:00,1.8943,1.89431,1.89416,1.89416,6000000.0
2007-02-01 06:33:00,1.89384,1.89411,1.89374,1.89403,7000000.0
2007-02-01 06:34:00,1.89396,1.89426,1.89376,1.89423,7000000.0
2007-02-01 06:35:00,1.89454,1.8949,1.89454,1.89467,11000000.0
2007-02-01 06:36:00,1.89436,1.89456,1.89427,1.89427,5000000.0
2007-02-01 06:38:00,1.89447,1.89447,1.89437,1.89441,3000000.0
2007-02-01 06:39:00,1.89448,1.89459,1.8944,1.89442,11000000.0
2007-02-01 06:40:00,1.89475,1.89476,1.89455,1.89455,7000000.0
2007-02-01 06:41:00,1.89474,1.89475,1.8945,1.8945,7000000.0
2007-02-01 06:42:00,1.89475,1.89475,1.89439,1.89439,5000000.0
2007-02-01 06:43:00,1.8942,1.89435,1.8942,1.89431,7000000.0
2007-02-01 06:44:00,1.89428,1.89428,1.8941,1.89419,8000000.0
2007-02-01 06:45:00,1.89421,1.89442,1.89404,1.89442,8000000.0
2007-02-01 06:46:00,1.89452,1.89452,1.89405,1.89419,10000000.0
2007-02-01 06:48:00,1.89395,1.89427,1.89395,1.89427,7000000.0
2007-02-01 06:49:00,1.89403,1.89403,1.89339,1.89341,8000000.0
2007-02-01 06:50:00,1.89333,1.89344,1.89333,1.89342,5000000.0
2007-02-01 06:51:00,1.89337,1.89337,1.89321,1.89325,10000000.0
2007-02-01 06:52:00,1.89341,1.89345,1.89329,1.89345,8000000.0
2007-02-01 06:53:00,1.89346,1.89393,1.89346,1.89384,8000000.0
2007-02-01 06:54:00,1.89394,1.89394,1.8935,1.8935,7000000.0
2007-02-01 06:55:00,1.89378,1.89382,1.89337,1.89377,7000000.0
2007-02-01 06:56:00,1.89391,1.89397,1.89382,1.89391,7000000.0
2007-02-01 06:57:00,1.89385,1.89387,1.89376,1.89384,7000000.0
2007-02-01 06:59:00,1.89385,1.89386,1.89368,1.89383,7000000.0
2007-02-01 07:00:00,1.89355,1.89371,1.89355,1.8937,7000000.0
2007-02-01 07:01:00,1.89372,1.89382,1.8935,1.89382,7000000.0
2007-02-01 07:02:00,1.89378,1.89382,1.89367,1.89382,7000000.0
2007-02-01 07:03:00,1.89408,1.89431,1.89408,1.89412,7000000.0
2007-02-01 07:04:00,1.89397,1.89397,1.89346,1.89354,8000000.0
2007-02-01 07:05:00,1.89359,1.89378,1.89359,1.89373,11000000.0
2007-02-01 07:06:00,1.89353,1.89399,1.89353,1.89399,11000000.0
2007-02-01 07:07:00,1.89409,1.89409,1.8938,1.89407,11000000.0
2007-02-01 07:08:00,1.89411,1.89411,1.89382,1.89387,9000000.0
2007-02-01 07:09:00,1.8939,1.89401,1.89367,1.89401,8000000.0
2007-02-01 07:10:00,1.89362,1.89372,1.89347,1.89347,7000000.0
2007-02-01 07:11:00,1.89352,1.89356,1.89328,1.89354,10000000.0
2007-02-01 07:12:00,1.89377,1.89389,1.89369,1.89369,7000000.0
2007-02-01 07:13:00,1.89386,1.89407,1.89386,1.8939,8000000.0
2007-02-01 07:14:00,1.89392,1.89392,1.89348,1.89348,7000000.0
2007-02-01 07:15:00,1.89364,1.89377,1.89358,1.89374,10000000.0
2007-02-01 07:16:00,1.89356,1.89369,1.89345,1.8935,8000000.0
2007-02-01 07:17:00,1.89327,1.89354,1.89327,1.89342,11000000.0
2007-02-01 07:18:00,1.8936,1.8936,1.89341,1.89348,8000000.0
2007-02-01 07:19:00,1.89351,1.89366,1.89348,1.89359,8000000.0
2007-02-01 07:20:00,1.89372,1.89382,1.89351,1.89377,9000000.0
2007-02-01 07:22:00,1.89344,1.89366,1.89339,1.89366,11000000.0
2007-02-01 07:23:00,1.8937,1.8937,1.89345,1.89364,7000000.0
2007-02-01 07:24:00,1.89364,1.89364,1.89319,1.89319,9000000.0
2007-02-01 07:25:00,1.89335,1.89357,1.89331,1.89357,8000000.0
2007-02-01 07:27:00,1.8937,1.8937,1.89354,1.8936,7000000.0
2007-02-01 07:28:00,1.89362,1.89362,1.89347,1.89356,7000000.0
2007-02-01 07:29:00,1.8931,1.8933,1.89298,1.8933,8000000.0
2007-02-01 07:30:00,1.89334,1.89406,1.89334,1.89406,8000000.0
2007-02-01 07:31:00,1.8941,1.8941,1.8939,1.8939,7000000.0
2007-02-01 07:32:00,1.89369,1.89387,1.89367,1.89386,9000000.0
2007-02-01 07:33:00,1.89379,1.89379,1.89361,1.89379,8000000.0
2007-02-01 07:34:00,1.89381,1.89381,1.89339,1.89339,11000000.0
2007-02-01 07:35:00,1.8935,1.8935,1.89326,1.89326,8000000.0
2007-02-01 07:36:00,1.89321,1.89347,1.89321,1.89347,7000000.0
2007-02-01 07:37:00,1.89341,1.89387,1.89341,1.89354,7000000.0
2007-02-01 07:38:00,1.89382,1.89403,1.89358,1.89403,11000000.0
2007-02-01 07:39:00,1.89435,1.89454,1.89423,1.89454,7000000.0
2007-02-01 07:40:00,1.89437,1.8944,1.89427,1.89427,8000000.0
2007-02-01 07:41:00,1.89439,1.89455,1.89387,1.89387,9000000.0
2007-02-01 07:42:00,1.89394,1.89434,1.89394,1.89417,11000000.0
2007-02-01 07:43:00,1.8938,1.89412,1.8938,1.89393,7000000.0
2007-02-01 07:44:00,1.89405,1.89406,1.89387,1.89393,7000000.0
2007-02-01 07:45:00,1.89392,1.89416,1.89377,1.89416,7000000.0
2007-02-01 07:46:00,1.89415,1.89415,1.89344,1.89344,7000000.0
2007-02-01 07:47:00,1.893,1.89323,1.89292,1.89323,7000000.0
2007-02-01 07:48:00,1.89314,1.89351,1.89314,1.89337,8000000.0
2007-02-01 07:49:00,1.89335,1.8934,1.89302,1.89302,8000000.0
2007-02-01 07:50:00,1.89325,1.89344,1.89299,1.89299,7000000.0
2007-02-01 07:51:00,1.89315,1.89352,1.89315,1.89352,8000000.0
2007-02-01 07:52:00,1.89341,1.89352,1.89338,1.89338,10000000.0
2007-02-01 07:53:00,1.89311,1.89331,1.89311,1.89331,11000000.0
2007-02-01 07:54:00,1.89324,1.89324,1.89298,1.89308,9000000.0
2007-02-01 07:55:00,1.8933,1.89338,1.89322,1.89322,9000000.0
2007-02-01 07:56:00,1.89323,1.89323,1.89294,1.89294,9000000.0
2007-02-01 07:57:00,1.89313,1.89351,1.89313,1.8933,7000000.0
2007-02-01 07:58:00,1.89338,1.89338,1.89311,1.89311,7000000.0
2007-02-01 07:59:00,1.8929,1.89312,1.89279,1.89312,7000000.0
2007-02-01 08:00:00,1.89291,1.89322,1.89291,1.89313,8000000.0
2007-02-01 08:01:00,1.89355,1.89355,1.89307,1.8933,10000000.0
2007-02-01 08:02:00,1.89352,1.8936,1.8932,1.89344,7000000.0
2007-02-01 08:03:00,1.89348,1.89363,1.89324,1.8934,8000000.0
2007-02-01 08:04:00,1.89309,1.8934,1.89309,1.89329,8000000.0
2007-02-01 08:05:00,1.89337,1.8936,1.89327,1.8936,8000000.0
2007-02-01 08:06:00,1.89362,1.89362,1.89328,1.89353,7000000.0
2007-02-01 08:07:00,1.89345,1.89345,1.89295,1.89295,7000000.0
2007-02-01 08:08:00,1.89288,1.89351,1.89286,1.89351,7000000.0
2007-02-01 08:09:00,1.89359,1.89359,1.89341,1.89349,7000000.0
2007-02-01 08:10:00,1.89345,1.89356,1.89332,1.89332,7000000.0
2007-02-01 08:11:00,1.89351,1.89351,1.89319,1.89336,8000000.0
2007-02-01 08:12:00,1.89348,1.89356,1.89329,1.89329,9000000.0
2007-02-01 08:13:00,1.89315,1.89325,1.89313,1.89325,7000000.0
2007-02-01 08:15:00,1.89336,1.89347,1.89333,1.89347,8000000.0
2007-02-01 08:16:00,1.89358,1.8939,1.89339,1.8939,11000000.0
2007-02-01 08:17:00,1.89398,1.89408,1.89383,1.89383,7000000.0
2007-02-01 08:18:00,1.89384,1.89421,1.89376,1.89421,9000000.0
2007-02-01 08:19:00,1.89404,1.8947,1.89404,1.89459,7000000.0
2007-02-01 08:20:00,1.89441,1.89464,1.89438,1.89464,8000000.0
2007-02-01 08:21:00,1.89473,1.89473,1.89444,1.89444,8000000.0
2007-02-01 08:22:00,1.89485,1.89485,1.89405,1.89405,8000000.0
2007-02-01 08:23:00,1.89457,1.89459,1.89437,1.89437,7000000.0
2007-02-01 08:24:00,1.89432,1.89459,1.89432,1.89459,7000000.0
2007-02-01 08:25:00,1.89449,1.89449,1.89373,1.89373,8000000.0
2007-02-01 08:26:00,1.89391,1.89457,1.89391,1.89436,7000000.0
2007-02-01 08:27:00,1.89479,1.89489,1.89461,1.89489,10000000.0
2007-02-01 08:28:00,1.8949,1.8949,1.89467,1.89486,7000000.0
2007-02-01 08:29:00,1.89471,1.89502,1.89471,1.89501,10000000.0
2007-02-01 08:30:00,1.89495,1.89511,1.89487,1.89508,7000000.0
2007-02-01 08:31:00,1.89479,1.89481,1.89469,1.89479,10000000.0
2007-02-01 08:32:00,1.89449,1.89479,1.89449,1.89479,8000000.0
2007-02-01 08:33:00,1.89482,1.8952,1.89482,1.8952,7000000.0
2007-02-01 08:34:00,1.89548,1.89548,1.89483,1.89483,9000000.0
2007-02-01 08:35:00,1.89449,1.89464,1.89419,1.89464,9000000.0
2007-02-01 08:36:00,1.89473,1.89482,1.89447,1.8948,8000000.0
2007-02-01 08:37:00,1.89491,1.89491,1.89472,1.8948,9000000.0
2007-02-01 08:38:00,1.89469,1.89469,1.89397,1.89397,10000000.0
2007-02-01 08:39:00,1.89417,1.89447,1.89417,1.89447,11000000.0
2007-02-01 08:40:00,1.89465,1.89477,1.89458,1.89472,8000000.0
2007-02-01 08:41:00,1.89469,1.89477,1.89456,1.89456,11000000.0
2007-02-01 08:42:00,1.89481,1.89492,1.89463,1.89483,10000000.0
2007-02-01 08:43:00,1.89482,1.89524,1.89482,1.89524,8000000.0
2007-02-01 08:44:00,1.89555,1.89581,1.89555,1.89581,10000000.0
2007-02-01 08:45:00,1.89571,1.89586,1.89571,1.89586,8000000.0
2007-02-01 08:46:00,1.89567,1.89567,1.89403,1.89518,8000000.0
2007-02-01 08:48:00,1.89527,1.89555,1.89524,1.89545,8000000.0
2007-02-01 08:49:00,1.89517,1.89554,1.89517,1.89547,11000000.0
2007-02-01 08:50:00,1.89574,1.89653,1.89574,1.89653,7000000.0
2007-02-01 08:51:00,1.89657,1.89687,1.89657,1.89672,8000000.0
2007-02-01 08:52:00,1.89683,1.89714,1.89637,1.89714,9000000.0
2007-02-01 08:53:00,1.89707,1.89732,1.89677,1.89727,8000000.0
2007-02-01 08:54:00,1.89774,1.89841,1.89774,1.89841,8000000.0
2007-02-01 08:55:00,1.89793,1.89796,1.89782,1.89793,8000000.0
2007-02-01 08:56:00,1.89773,1.89788,1.89747,1.89788,7000000.0
2007-02-01 08:57:00,1.89807,1.89807,1.89778,1.89778,8000000.0
2007-02-01 08:58:00,1.89788,1.89803,1.89781,1.89803,7000000.0
2007-02-01 08:59:00,1.89801,1.89801,1.89788,1.89788,7000000.0
2007-02-01 09:00:00,1.89768,1.89768,1.89725,1.89725,8000000.0
2007-02-01 09:01:00,1.89725,1.89733,1.89711,1.89711,9000000.0
2007-02-01 09:02:00,1.89726,1.89754,1.89722,1.89745,10000000.0
2007-02-01 09:03:00,1.89756,1.89787,1.89756,1.89757,7000000.0
2007-02-01 09:04:00,1.89786,1.898,1.89785,1.89785,7000000.0
2007-02-01 09:05:00,1.89814,1.89818,1.89764,1.89764,7000000.0
2007-02-01 09:06:00,1.89746,1.89755,1.89724,1.89732,11000000.0
2007-02-01 09:07:00,1.89713,1.89729,1.89705,1.89705,8000000.0
2007-02-01 09:08:00,1.89714,1.89714,1.89669,1.89704,7000000.0
2007-02-01 09:09:00,1.89681,1.89683,1.89666,1.89683,11000000.0
2007-02-01 09:10:00,1.8966,1.89673,1.89643,1.89673,7000000.0
2007-02-01 09:11:00,1.89675,1.89691,1.89674,1.89674,9000000.0
2007-02-01 09:12:00,1.89614,1.89639,1.89614,1.89626,8000000.0
2007-02-01 09:13:00,1.89625,1.89654,1.89618,1.89654,9000000.0
2007-02-01 09:14:00,1.89673,1.89673,1.89616,1.89616,11000000.0
2007-02-01 09:15:00,1.89639,1.89654,1.89629,1.89633,7000000.0
2007-02-01 09:16:00,1.89601,1.89601,1.89561,1.89582,8000000.0
2007-02-01 09:17:00,1.89618,1.89627,1.89604,1.89616,11000000.0
2007-02-01 09:18:00,1.8959,1.896,1.89581,1.896,8000000.0
2007-02-01 09:19:00,1.89603,1.89606,1.89587,1.89598,7000000.0
2007-02-01 09:20:00,1.89598,1.89598,1.89563,1.89563,7000000.0
2007-02-01 09:21:00,1.89584,1.89584,1.89518,1.89527,8000000.0
2007-02-01 09:22:00,1.89523,1.89533,1.89521,1.89533,8000000.0
2007-02-01 09:23:00,1.89514,1.89514,1.89489,1.89502,7000000.0
2007-02-01 09:24:00,1.89481,1.89481,1.89436,1.8944,8000000.0
2007-02-01 09:25:00,1.89431,1.89446,1.89431,1.89436,7000000.0
2007-02-01 09:26:00,1.8943,1.8945,1.8943,1.89448,11000000.0
2007-02-01 09:27:00,1.89448,1.8945,1.89439,1.89443,11000000.0
2007-02-01 09:28:00,1.89425,1.89435,1.89394,1.89394,9000000.0
2007-02-01 09:29:00,1.89376,1.89376,1.89349,1.89364,8000000.0
2007-02-01 09:30:00,1.89368,1.8937,1.89316,1.89316,7000000.0
2007-02-01 09:31:00,1.89292,1.89298,1.89286,1.89292,7000000.0
2007-02-01 09:32:00,1.89284,1.89284,1.89216,1.89216,7000000.0
2007-02-01 09:33:00,1.89201,1.89209,1.89173,1.89173,8000000.0
2007-02-01 09:34:00,1.8913,1.89146,1.89088,1.89146,7000000.0
2007-02-01 09:35:00,1.89164,1.89216,1.89164,1.89216,10000000.0
2007-02-01 09:36:00,1.89236,1.89252,1.89226,1.89237,8000000.0
2007-02-01 09:37:00,1.89229,1.89246,1.89227,1.89243,11000000.0
2007-02-01 09:38:00,1.89198,1.89224,1.89024,1.89215,11000000.0
2007-02-01 09:39:00,1.89224,1.89238,1.89221,1.89231,7000000.0
2007-02-01 09:40:00,1.89221,1.89228,1.89197,1.89197,9000000.0
2007-02-01 09:41:00,1.89234,1.89265,1.89234,1.89252,8000000.0
2007-02-01 09:42:00,1.8922,1.8922,1.89162,1.89162,10000000.0
2007-02-01 09:43:00,1.89158,1.89158,1.8912,1.89142,11000000.0
2007-02-01 09:44:00,1.89142,1.89142,1.89085,1.89085,8000000.0
2007-02-01 09:45:00,1.89088,1.89104,1.89076,1.89078,7000000.0
2007-02-01 09:46:00,1.89076,1.89104,1.89053,1.89104,11000000.0
2007-02-01 09:47:00,1.89091,1.8911,1.89091,1.89107,9000000.0
2007-02-01 09:48:00,1.89099,1.89127,1.89099,1.89115,7000000.0
2007-02-01 09:49:00,1.89103,1.89132,1.89099,1.89132,11000000.0
2007-02-01 09:50:00,1.89132,1.89138,1.89098,1.89098,8000000.0
2007-02-01 09:51:00,1.89084,1.89086,1.89027,1.89039,8000000.0
2007-02-01 09:52:00,1.89032,1.89051,1.89027,1.89051,8000000.0
2007-02-01 09:53:00,1.89049,1.89075,1.89049,1.89059,10000000.0
2007-02-01 09:54:00,1.89063,1.89071,1.89026,1.89066,10000000.0
2007-02-01 09:55:00,1.89072,1.89081,1.89072,1.89073,8000000.0
2007-02-01 09:56:00,1.8913,1.8919,1.8913,1.8919,10000000.0
2007-02-01 09:57:00,1.89193,1.89242,1.89193,1.89242,8000000.0
2007-02-01 09:58:00,1.89298,1.89335,1.89298,1.8932,8000000.0
2007-02-01 09:59:00,1.89361,1.89361,1.8933,1.8933,10000000.0
2007-02-01 10:00:00,1.89324,1.89406,1.89324,1.89402,10000000.0
2007-02-01 10:01:00,1.89419,1.89419,1.8939,1.89408,10000000.0
2007-02-01 10:02:00,1.89374,1.89386,1.89353,1.89384,10000000.0
2007-02-01 10:03:00,1.89373,1.89373,1.89363,1.89364,7000000.0
2007-02-01 10:04:00,1.89388,1.89388,1.89376,1.89378,7000000.0
2007-02-01 10:05:00,1.8941,1.89422,1.89397,1.89399,11000000.0
2007-02-01 10:06:00,1.89381,1.89407,1.89381,1.89398,7000000.0
2007-02-01 10:07:00,1.89374,1.89374,1.89336,1.89364,7000000.0
2007-02-01 10:08:00,1.89344,1.89359,1.89335,1.89359,7000000.0
2007-02-01 10:09:00,1.89362,1.89363,1.89348,1.89348,7000000.0
2007-02-01 10:10:00,1.89334,1.89395,1.89334,1.89395,7000000.0
2007-02-01 10:11:00,1.89423,1.89426,1.89411,1.89426,7000000.0
2007-02-01 10:12:00,1.89427,1.89443,1.89399,1.894,8000000.0
2007-02-01 10:13:00,1.89415,1.89547,1.89415,1.89547,8000000.0
2007-02-01 10:14:00,1.89583,1.89602,1.8956,1.89602,7000000.0
2007-02-01 10:15:00,1.89606,1.89626,1.89602,1.89618,10000000.0
2007-02-01 10:16:00,1.89607,1.8965,1.89607,1.8965,7000000.0
2007-02-01 10:17:00,1.89672,1.89676,1.89644,1.89652,11000000.0
2007-02-01 10:18:00,1.89667,1.89667,1.89643,1.89645,8000000.0
2007-02-01 10:19:00,1.89658,1.89664,1.89641,1.89641,9000000.0
2007-02-01 10:20:00,1.89633,1.89644,1.89625,1.89644,7000000.0
2007-02-01 10:21:00,1.89661,1.89687,1.89649,1.89687,8000000.0
2007-02-01 10:22:00,1.89663,1.89682,1.89643,1.89652,7000000.0
2007-02-01 10:23:00,1.89608,1.89648,1.89608,1.89637,7000000.0
2007-02-01 10:24:00,1.8965,1.89717,1.8965,1.89717,7000000.0
2007-02-01 10:25:00,1.89727,1.89748,1.89709,1.89709,9000000.0
2007-02-01 10:26:00,1.89688,1.89688,1.89665,1.89675,11000000.0
2007-02-01 10:27:00,1.8966,1.89681,1.89653,1.89681,8000000.0
2007-02-01 10:28:00,1.89671,1.89681,1.8964,1.89654,9000000.0
2007-02-01 10:29:00,1.89686,1.89686,1.89633,1.89654,8000000.0
2007-02-01 10:30:00,1.89668,1.89709,1.89668,1.89687,8000000.0
2007-02-01 10:31:00,1.89679,1.89684,1.89651,1.89684,7000000.0
2007-02-01 10:32:00,1.89677,1.89677,1.89592,1.89592,9000000.0
2007-02-01 10:33:00,1.89581,1.89596,1.89567,1.89569,7000000.0
2007-02-01 10:34:00,1.89598,1.89598,1.89573,1.89582,7000000.0
2007-02-01 10:35:00,1.89575,1.89576,1.89561,1.8957,7000000.0
2007-02-01 10:36:00,1.89583,1.89583,1.89555,1.89562,8000000.0
2007-02-01 10:37:00,1.89521,1.89554,1.89521,1.89538,8000000.0
2007-02-01 10:38:00,1.89537,1.89576,1.89537,1.89576,10000000.0
2007-02-01 10:39:00,1.89589,1.89593,1.89566,1.89593,8000000.0
2007-02-01 10:40:00,1.89585,1.89585,1.8954,1.8954,7000000.0
2007-02-01 10:41:00,1.89567,1.89603,1.89567,1.89593,9000000.0
2007-02-01 10:42:00,1.896,1.896,1.89572,1.89572,7000000.0
2007-02-01 10:43:00,1.89575,1.89575,1.89559,1.89573,10000000.0
2007-02-01 10:44:00,1.89577,1.89589,1.89577,1.89588,7000000.0
2007-02-01 10:45:00,1.89583,1.89583,1.89557,1.89576,8000000.0
2007-02-01 10:46:00,1.89563,1.8961,1.89548,1.8961,8000000.0
2007-02-01 10:47:00,1.89644,1.89655,1.89614,1.89616,7000000.0
2007-02-01 10:48:00,1.89617,1.89619,1.89588,1.8961,8000000.0
2007-02-01 10:49:00,1.8962,1.8962,1.89577,1.89581,9000000.0
2007-02-01 10:50:00,1.89581,1.89644,1.89581,1.89644,8000000.0
2007-02-01 10:51:00,1.89649,1.89656,1.89618,1.8962,9000000.0
2007-02-01 10:52:00,1.89606,1.89628,1.89593,1.89628,8000000.0
2007-02-01 10:53:00,1.89633,1.89633,1.89613,1.89613,9000000.0
2007-02-01 10:54:00,1.89581,1.89581,1.89555,1.89555,10000000.0
2007-02-01 10:56:00,1.89566,1.89581,1.89391,1.8957,7000000.0
2007-02-01 10:57:00,1.89577,1.89581,1.89564,1.89564,8000000.0
2007-02-01 10:58:00,1.89571,1.8958,1.89554,1.89554,7000000.0
2007-02-01 10:59:00,1.89541,1.89571,1.89541,1.89565,11000000.0
2007-02-01 11:00:00,1.89542,1.89542,1.89378,1.89378,7000000.0
2007-02-01 11:01:00,1.89553,1.89566,1.89551,1.89558,8000000.0
2007-02-01 11:02:00,1.89591,1.89612,1.89589,1.89596,7000000.0
2007-02-01 11:03:00,1.89578,1.89617,1.89572,1.89617,11000000.0
2007-02-01 11:04:00,1.89623,1.89664,1.89623,1.89664,11000000.0
2007-02-01 11:05:00,1.89731,1.89775,1.89731,1.89769,7000000.0
2007-02-01 11:06:00,1.89725,1.89752,1.89699,1.89699,8000000.0
2007-02-01 11:07:00,1.89703,1.89718,1.8965,1.8965,7000000.0
2007-02-01 11:08:00,1.89638,1.89688,1.89628,1.89688,9000000.0
2007-02-01 11:09:00,1.89707,1.89707,1.89666,1.89666,8000000.0
2007-02-01 11:10:00,1.89645,1.89645,1.89606,1.89612,8000000.0
2007-02-01 11:11:00,1.89602,1.89673,1.89593,1.89673,10000000.0
2007-02-01 11:12:00,1.89746,1.89797,1.89746,1.89797,7000000.0
2007-02-01 11:13:00,1.89806,1.89806,1.89732,1.89766,11000000.0
2007-02-01 11:14:00,1.89768,1.89772,1.89735,1.89772,11000000.0
2007-02-01 11:15:00,1.89778,1.89779,1.89745,1.89745,7000000.0
2007-02-01 11:16:00,1.8978,1.8978,1.89723,1.89723,7000000.0
2007-02-01 11:17:00,1.89739,1.89765,1.89739,1.89754,7000000.0
2007-02-01 11:18:00,1.8978,1.89804,1.89776,1.89789,10000000.0
2007-02-01 11:19:00,1.89767,1.89779,1.89761,1.89779,11000000.0
2007-02-01 11:20:00,1.89778,1.89788,1.89768,1.89788,8000000.0
2007-02-01 11:21:00,1.89747,1.89775,1.89701,1.89775,7000000.0
2007-02-01 11:22:00,1.89778,1.89778,1.89752,1.89757,8000000.0
2007-02-01 11:23:00,1.89723,1.89747,1.89723,1.89747,8000000.0
2007-02-01 11:24:00,1.89786,1.8979,1.89705,1.89705,7000000.0
2007-02-01 11:25:00,1.89647,1.8969,1.89647,1.89667,8000000.0
2007-02-01 11:26:00,1.89686,1.89691,1.8965,1.8965,11000000.0
2007-02-01 11:27:00,1.89649,1.89668,1.89631,1.89668,8000000.0
2007-02-01 11:28:00,1.89662,1.89662,1.89631,1.8965,7000000.0
2007-02-01 11:29:00,1.89663,1.89678,1.89661,1.89677,8000000.0
2007-02-01 11:30:00,1.89646,1.89646,1.89616,1.89637,7000000.0
2007-02-01 11:31:00,1.89627,1.89634,1.89617,1.89619,11000000.0
2007-02-01 11:32:00,1.89589,1.8959,1.89571,1.89585,11000000.0
2007-02-01 11:33:00,1.89559,1.89559,1.89509,1.89509,7000000.0
2007-02-01 11:34:00,1.89489,1.89505,1.89489,1.89498,7000000.0
2007-02-01 11:35:00,1.89487,1.89569,1.89487,1.89569,10000000.0
2007-02-01 11:36:00,1.89594,1.89611,1.89578,1.89596,8000000.0
2007-02-01 11:37:00,1.89578,1.89647,1.89578,1.89642,8000000.0
2007-02-01 11:38:00,1.8964,1.89663,1.89625,1.89663,9000000.0
2007-02-01 11:39:00,1.89696,1.89723,1.89679,1.89679,9000000.0
2007-02-01 11:40:00,1.89695,1.89695,1.89664,1.89693,11000000.0
2007-02-01 11:41:00,1.89722,1.89722,1.8968,1.8968,11000000.0
2007-02-01 11:42:00,1.89659,1.89663,1.89624,1.89644,11000000.0
2007-02-01 11:43:00,1.89654,1.89673,1.89646,1.89673,7000000.0
2007-02-01 11:44:00,1.89695,1.89722,1.89688,1.89722,7000000.0
2007-02-01 11:45:00,1.89707,1.89737,1.89706,1.89706,11000000.0
2007-02-01 11:46:00,1.89711,1.89742,1.89698,1.89698,7000000.0
2007-02-01 11:47:00,1.89744,1.89755,1.89708,1.89708,9000000.0
2007-02-01 11:48:00,1.89687,1.89735,1.89687,1.89735,10000000.0
2007-02-01 11:49:00,1.89748,1.89808,1.89748,1.89808,7000000.0
2007-02-01 11:50:00,1.89835,1.89835,1.89779,1.89779,7000000.0
2007-02-01 11:51:00,1.8978,1.89793,1.89713,1.89793,8000000.0
2007-02-01 11:52:00,1.89809,1.89843,1.898,1.89843,10000000.0
2007-02-01 11:53:00,1.89803,1.89803,1.89665,1.89665,10000000.0
2007-02-01 11:54:00,1.89645,1.89645,1.89602,1.89611,9000000.0
2007-02-01 11:55:00,1.89602,1.89621,1.89602,1.89621,8000000.0
2007-02-01 11:56:00,1.89611,1.8963,1.89609,1.89611,11000000.0
2007-02-01 11:57:00,1.89568,1.89574,1.89548,1.89573,8000000.0
2007-02-01 11:58:00,1.89528,1.89542,1.8952,1.8952,9000000.0
2007-02-01 11:59:00,1.89499,1.89542,1.89499,1.89542,7000000.0
2007-02-01 12:00:00,1.89554,1.89554,1.89531,1.89537,7000000.0
2007-02-01 12:01:00,1.8953,1.89558,1.8953,1.8955,10000000.0
2007-02-01 12:02:00,1.89527,1.89532,1.8951,1.89532,10000000.0
2007-02-01 12:03:00,1.89545,1.89559,1.89543,1.89559,7000000.0
2007-02-01 12:04:00,1.89559,1.89559,1.89536,1.89541,9000000.0
2007-02-01 12:05:00,1.89499,1.89513,1.89479,1.89513,11000000.0
2007-02-01 12:06:00,1.89528,1.89552,1.89524,1.89524,7000000.0
2007-02-01 12:07:00,1.89525,1.89533,1.89517,1.89519,7000000.0
2007-02-01 12:08:00,1.8949,1.8949,1.89385,1.89385,9000000.0
2007-02-01 12:09:00,1.8937,1.89372,1.89349,1.89354,8000000.0
2007-02-01 12:10:00,1.8933,1.89351,1.89329,1.8934,8000000.0
2007-02-01 12:11:00,1.89297,1.89338,1.89276,1.89334,7000000.0
2007-02-01 12:12:00,1.89284,1.89284,1.89235,1.89236,7000000.0
2007-02-01 12:13:00,1.89228,1.89282,1.89215,1.89248,10000000.0
2007-02-01 12:14:00,1.89227,1.89258,1.89223,1.89258,8000000.0
2007-02-01 12:15:00,1.89255,1.89281,1.89255,1.89278,8000000.0
2007-02-01 12:16:00,1.89252,1.89278,1.8925,1.89278,8000000.0
2007-02-01 12:17:00,1.89286,1.89286,1.89274,1.89278,8000000.0
2007-02-01 12:18:00,1.89257,1.89317,1.89257,1.89317,11000000.0
2007-02-01 12:19:00,1.89338,1.89355,1.89338,1.89338,9000000.0
2007-02-01 12:20:00,1.89319,1.89323,1.89297,1.89302,10000000.0
2007-02-01 12:21:00,1.8935,1.89443,1.89231,1.89231,7000000.0
2007-02-01 12:22:00,1.89396,1.89406,1.89359,1.89359,8000000.0
2007-02-01 12:23:00,1.89343,1.89433,1.89343,1.89418,7000000.0
2007-02-01 12:24:00,1.89438,1.89451,1.89426,1.89426,7000000.0
2007-02-01 12:25:00,1.89429,1.89429,1.89403,1.89408,9000000.0
2007-02-01 12:26:00,1.89384,1.89394,1.89377,1.89385,8000000.0
2007-02-01 12:27:00,1.8938,1.89432,1.8938,1.89415,10000000.0
2007-02-01 12:28:00,1.89437,1.89492,1.89437,1.89492,9000000.0
2007-02-01 12:29:00,1.89519,1.8952,1.89479,1.8952,9000000.0
2007-02-01 12:30:00,1.8951,1.89529,1.89507,1.89528,7000000.0
2007-02-01 12:31:00,1.89558,1.89576,1.89554,1.89561,11000000.0
2007-02-01 12:32:00,1.89549,1.89576,1.89549,1.89576,7000000.0
2007-02-01 12:33:00,1.89591,1.89594,1.89559,1.89559,7000000.0
2007-02-01 12:34:00,1.89548,1.89572,1.89545,1.89572,7000000.0
2007-02-01 12:35:00,1.89559,1.89583,1.89549,1.89549,8000000.0
2007-02-01 12:36:00,1.89571,1.89573,1.8953,1.8953,8000000.0
2007-02-01 12:37:00,1.89534,1.89574,1.89534,1.89574,9000000.0
2007-02-01 12:38:00,1.89581,1.89618,1.89581,1.89609,8000000.0
2007-02-01 12:39:00,1.89593,1.89618,1.89579,1.89618,9000000.0
2007-02-01 12:40:00,1.89596,1.89631,1.89596,1.89621,7000000.0
2007-02-01 12:41:00,1.89596,1.89609,1.89589,1.89589,8000000.0
2007-02-01 12:42:00,1.8959,1.89627,1.89581,1.89627,9000000.0
2007-02-01 12:43:00,1.8961,1.8962,1.89595,1.89595,9000000.0
2007-02-01 12:44:00,1.89673,1.89691,1.89645,1.89691,8000000.0
2007-02-01 12:45:00,1.89736,1.89799,1.89734,1.89782,10000000.0
2007-02-01 12:46:00,1.89745,1.89745,1.89698,1.8973,9000000.0
2007-02-01 12:47:00,1.8972,1.8972,1.89667,1.89667,10000000.0
2007-02-01 12:48:00,1.89617,1.89654,1.89617,1.89629,11000000.0
2007-02-01 12:49:00,1.89654,1.89659,1.89647,1.89647,7000000.0
2007-02-01 12:50:00,1.89647,1.89647,1.896,1.896,7000000.0
2007-02-01 12:51:00,1.89623,1.8963,1.89596,1.89596,8000000.0
2007-02-01 12:52:00,1.89587,1.89587,1.89533,1.89536,11000000.0
2007-02-01 12:53:00,1.89523,1.89532,1.89511,1.89528,8000000.0
2007-02-01 12:54:00,1.89539,1.89545,1.89525,1.89525,7000000.0
2007-02-01 12:55:00,1.89518,1.89518,1.89498,1.89518,8000000.0
2007-02-01 12:56:00,1.89556,1.89566,1.89554,1.89558,7000000.0
2007-02-01 12:57:00,1.89514,1.89514,1.89464,1.89464,7000000.0
2007-02-01 12:58:00,1.89426,1.89453,1.89394,1.89394,8000000.0
2007-02-01 12:59:00,1.894,1.89453,1.894,1.89453,7000000.0
2007-02-01 13:00:00,1.89432,1.89437,1.89423,1.89435,8000000.0
2007-02-01 13:01:00,1.89451,1.89468,1.89444,1.89444,8000000.0
2007-02-01 13:02:00,1.89513,1.89537,1.89513,1.89533,7000000.0
2007-02-01 13:03:00,1.89532,1.89545,1.8953,1.89545,8000000.0
2007-02-01 13:04:00,1.89554,1.89573,1.89554,1.89573,7000000.0
2007-02-01 13:05:00,1.8954,1.8954,1.89486,1.89494,8000000.0
2007-02-01 13:06:00,1.89511,1.89511,1.89457,1.89469,7000000.0
2007-02-01 13:07:00,1.89481,1.89507,1.89475,1.89507,7000000.0
2007-02-01 13:08:00,1.89537,1.89537,1.89492,1.89512,10000000.0
2007-02-01 13:09:00,1.89517,1.89564,1.89517,1.8956,7000000.0
2007-02-01 13:10:00,1.89521,1.89545,1.895,1.895,9000000.0
2007-02-01 13:11:00,1.89521,1.89521,1.89456,1.89493,8000000.0
2007-02-01 13:12:00,1.895,1.89526,1.89494,1.89515,8000000.0
2007-02-01 13:13:00,1.89511,1.89512,1.89504,1.89509,9000000.0
2007-02-01 13:14:00,1.89446,1.89463,1.89435,1.89446,7000000.0
2007-02-01 13:15:00,1.89449,1.89459,1.89437,1.89449,8000000.0
2007-02-01 13:16:00,1.89454,1.89467,1.89444,1.89455,8000000.0
2007-02-01 13:17:00,1.89504,1.89504,1.89464,1.89489,9000000.0
2007-02-01 13:18:00,1.89492,1.89492,1.89479,1.89489,10000000.0
2007-02-01 13:19:00,1.89446,1.89446,1.89421,1.89438,8000000.0
2007-02-01 13:20:00,1.89429,1.89449,1.89428,1.89449,8000000.0
2007-02-01 13:21:00,1.89454,1.89458,1.89442,1.89458,7000000.0
2007-02-01 13:22:00,1.89444,1.89482,1.89444,1.89482,11000000.0
2007-02-01 13:23:00,1.89455,1.89475,1.89439,1.89475,8000000.0
2007-02-01 13:24:00,1.8946,1.8947,1.89458,1.89458,7000000.0
2007-02-01 13:25:00,1.89448,1.89484,1.89448,1.8948,11000000.0
2007-02-01 13:26:00,1.89475,1.89475,1.89453,1.89466,10000000.0
2007-02-01 13:27:00,1.89463,1.89491,1.89462,1.89491,8000000.0
2007-02-01 13:28:00,1.89487,1.89491,1.89483,1.8949,21000000.0
2007-02-01 13:29:00,1.89487,1.89487,1.8945,1.89465,17000000.0
2007-02-01 13:30:00,1.89477,1.8949,1.89477,1.8949,7000000.0
2007-02-01 13:31:00,1.89486,1.89494,1.89486,1.89492,9000000.0
2007-02-01 13:32:00,1.89466,1.89466,1.8946,1.89464,14000000.0
2007-02-01 13:33:00,1.89495,1.89504,1.89482,1.89482,14000000.0
2007-02-01 13:34:00,1.89486,1.89514,1.89486,1.89504,31000000.0
2007-02-01 13:35:00,1.8951,1.89516,1.89499,1.89499,17000000.0
2007-02-01 13:36:00,1.89519,1.89519,1.89485,1.89496,24000000.0
2007-02-01 13:37:00,1.89501,1.89518,1.89501,1.89512,10000000.0
2007-02-01 13:38:00,1.895,1.89516,1.8949,1.89494,18000000.0
2007-02-01 13:39:00,1.89503,1.89528,1.89503,1.89528,15000000.0
2007-02-01 13:40:00,1.89535,1.89553,1.89535,1.8955,29000000.0
2007-02-01 13:41:00,1.89572,1.89572,1.89539,1.89539,13000000.0
2007-02-01 13:42:00,1.89548,1.89602,1.89548,1.89602,8000000.0
2007-02-01 13:43:00,1.89587,1.89587,1.89505,1.89505,10000000.0
2007-02-01 13:44:00,1.8953,1.89563,1.89514,1.89563,26000000.0
2007-02-01 13:45:00,1.89547,1.89547,1.89511,1.89511,22000000.0
2007-02-01 13:46:00,1.89494,1.8951,1.89481,1.89481,19000000.0
2007-02-01 13:47:00,1.89498,1.89498,1.89422,1.89422,17000000.0
2007-02-01 13:48:00,1.89446,1.8945,1.89443,1.8945,22000000.0
2007-02-01 13:49:00,1.89425,1.89434,1.89425,1.89428,24000000.0
2007-02-01 13:50:00,1.89434,1.89444,1.89434,1.89442,15000000.0
2007-02-01 13:51:00,1.8945,1.89467,1.8945,1.8945,22000000.0
2007-02-01 13:52:00,1.89461,1.89461,1.89426,1.89431,32000000.0
2007-02-01 13:53:00,1.89423,1.89443,1.89413,1.89432,28000000.0
2007-02-01 13:54:00,1.89433,1.89464,1.89433,1.89444,31000000.0
2007-02-01 13:55:00,1.89453,1.89468,1.89452,1.89468,20000000.0
2007-02-01 13:56:00,1.89467,1.8947,1.89454,1.89468,24000000.0
2007-02-01 13:57:00,1.89465,1.89465,1.89445,1.89445,34000000.0
2007-02-01 13:58:00,1.89441,1.89454,1.89426,1.89454,16000000.0
2007-02-01 13:59:00,1.89451,1.89451,1.89403,1.89403,30000000.0
2007-02-01 14:00:00,1.89402,1.89425,1.89402,1.89416,39000000.0
2007-02-01 14:01:00,1.89424,1.89424,1.89403,1.89403,30000000.0
2007-02-01 14:02:00,1.89405,1.89419,1.89405,1.89419,19000000.0
2007-02-01 14:03:00,1.8942,1.89438,1.8942,1.8942,23000000.0
2007-02-01 14:04:00,1.89416,1.89437,1.89416,1.89428,33000000.0
2007-02-01 14:05:00,1.89423,1.89428,1.89398,1.89398,28000000.0
2007-02-01 14:06:00,1.89418,1.89437,1.89394,1.89437,31000000.0
2007-02-01 14:07:00,1.8941,1.89411,1.89398,1.89403,31000000.0
2007-02-01 14:08:00,1.89419,1.89437,1.89407,1.89413,27000000.0
2007-02-01 14:09:00,1.89431,1.89432,1.89418,1.89425,27000000.0
2007-02-01 14:10:00,1.89419,1.89433,1.89417,1.8943,24000000.0
2007-02-01 14:11:00,1.89419,1.89419,1.8939,1.8939,21000000.0
2007-02-01 14:12:00,1.89374,1.8942,1.89374,1.89414,22000000.0
2007-02-01 14:13:00,1.89424,1.89428,1.89416,1.89425,13000000.0
2007-02-01 14:14:00,1.89424,1.89426,1.89418,1.89418,21000000.0
2007-02-01 14:15:00,1.89409,1.89414,1.89383,1.89391,25000000.0
2007-02-01 14:16:00,1.894,1.89467,1.894,1.89448,26000000.0
2007-02-01 14:17:00,1.89439,1.89457,1.8942,1.8942,32000000.0
2007-02-01 14:18:00,1.89409,1.89413,1.89409,1.89413,27000000.0
2007-02-01 14:19:00,1.89409,1.89409,1.89371,1.89371,35000000.0
2007-02-01 14:20:00,1.89365,1.89394,1.89365,1.89394,32000000.0
2007-02-01 14:21:00,1.89406,1.89406,1.89388,1.894,39000000.0
2007-02-01 14:22:00,1.89399,1.89411,1.89391,1.89404,22000000.0
2007-02-01 14:23:00,1.89379,1.89409,1.89379,1.89409,40000000.0
2007-02-01 14:24:00,1.89413,1.89413,1.89396,1.8941,10000000.0
2007-02-01 14:25:00,1.89429,1.89477,1.89429,1.8947,35000000.0
2007-02-01 14:26:00,1.8948,1.89483,1.89453,1.89477,18000000.0
2007-02-01 14:27:00,1.89459,1.89529,1.89459,1.89529,28000000.0
2007-02-01 14:28:00,1.89528,1.89543,1.89519,1.89543,21000000.0
2007-02-01 14:29:00,1.89536,1.89552,1.89486,1.89552,16000000.0
2007-02-01 14:30:00,1.89552,1.89552,1.89525,1.89529,25000000.0
2007-02-01 14:31:00,1.89522,1.89522,1.89483,1.8952,26000000.0
2007-02-01 14:32:00,1.89553,1.89553,1.89501,1.89501,32000000.0
2007-02-01 14:33:00,1.89539,1.89543,1.89529,1.89529,20000000.0
2007-02-01 14:34:00,1.89521,1.89521,1.89493,1.89499,25000000.0
2007-02-01 14:35:00,1.89482,1.89482,1.89456,1.89456,23000000.0
2007-02-01 14:36:00,1.89445,1.89456,1.89425,1.89456,11000000.0
2007-02-01 14:37:00,1.89475,1.89516,1.89475,1.89516,41000000.0
2007-02-01 14:38:00,1.89522,1.89524,1.89501,1.89503,54000000.0
2007-02-01 14:39:00,1.89552,1.89585,1.89542,1.89585,36000000.0
2007-02-01 14:40:00,1.89641,1.89641,1.8957,1.8957,36000000.0
2007-02-01 14:41:00,1.89549,1.89556,1.89493,1.89556,41000000.0
2007-02-01 14:42:00,1.89594,1.89622,1.89594,1.89616,19000000.0
2007-02-01 14:43:00,1.89713,1.8973,1.89693,1.89693,20000000.0
2007-02-01 14:44:00,1.8971,1.89744,1.89707,1.89744,25000000.0
2007-02-01 14:45:00,1.89726,1.89745,1.89682,1.89682,33000000.0
2007-02-01 14:46:00,1.89657,1.89689,1.89653,1.89689,11000000.0
2007-02-01 14:47:00,1.89733,1.89733,1.89726,1.89726,7000000.0
2007-02-01 14:48:00,1.89718,1.89718,1.89669,1.89705,21000000.0
2007-02-01 14:49:00,1.89693,1.89716,1.89687,1.89687,32000000.0
2007-02-01 14:50:00,1.89624,1.89647,1.89602,1.89602,33000000.0
2007-02-01 14:51:00,1.89604,1.89651,1.89604,1.8961,37000000.0
2007-02-01 14:52:00,1.89599,1.89635,1.89561,1.89561,17000000.0
2007-02-01 14:53:00,1.89533,1.8956,1.89524,1.8956,22000000.0
2007-02-01 14:54:00,1.89564,1.89573,1.89518,1.89573,17000000.0
2007-02-01 14:55:00,1.89557,1.8956,1.89512,1.89512,7000000.0
2007-02-01 14:56:00,1.89494,1.89524,1.89471,1.89524,21000000.0
2007-02-01 14:57:00,1.89544,1.89611,1.89544,1.89606,12000000.0
2007-02-01 14:58:00,1.89579,1.89617,1.89515,1.89515,31000000.0
2007-02-01 14:59:00,1.89551,1.89553,1.89521,1.8954,20000000.0
2007-02-01 15:00:00,1.89537,1.89537,1.89473,1.89473,32000000.0
2007-02-01 15:01:00,1.8948,1.8948,1.89437,1.8945,14000000.0
2007-02-01 15:02:00,1.89451,1.89488,1.89444,1.89463,26000000.0
2007-02-01 15:03:00,1.89484,1.89486,1.89479,1.89486,30000000.0
2007-02-01 15:04:00,1.8948,1.8948,1.89441,1.89441,29000000.0
2007-02-01 15:05:00,1.89433,1.89468,1.89433,1.89468,28000000.0
2007-02-01 15:06:00,1.89451,1.89461,1.89451,1.89455,16000000.0
2007-02-01 15:07:00,1.89439,1.89448,1.8939,1.8939,26000000.0
2007-02-01 15:08:00,1.8941,1.89463,1.8941,1.89457,25000000.0
2007-02-01 15:09:00,1.8946,1.89461,1.89396,1.89435,34000000.0
2007-02-01 15:10:00,1.8943,1.8945,1.8943,1.89432,36000000.0
2007-02-01 15:11:00,1.89427,1.89453,1.89419,1.89453,27000000.0
2007-02-01 15:12:00,1.89453,1.89458,1.89438,1.89438,26000000.0
2007-02-01 15:13:00,1.89454,1.89481,1.89454,1.89461,41000000.0
2007-02-01 15:14:00,1.89448,1.8946,1.89448,1.89449,30000000.0
2007-02-01 15:15:00,1.89432,1.89471,1.89432,1.89461,21000000.0
2007-02-01 15:16:00,1.89477,1.89514,1.89477,1.89514,9000000.0
2007-02-01 15:17:00,1.89523,1.89537,1.89523,1.89537,26000000.0
2007-02-01 15:18:00,1.89537,1.89537,1.89527,1.89527,10000000.0
2007-02-01 15:19:00,1.89519,1.89535,1.89519,1.89527,16000000.0
2007-02-01 15:20:00,1.89594,1.89663,1.89594,1.89663,20000000.0
2007-02-01 15:21:00,1.89695,1.89695,1.89656,1.89656,12000000.0
2007-02-01 15:22:00,1.89639,1.89641,1.89626,1.89627,22000000.0
2007-02-01 15:23:00,1.89637,1.89647,1.89612,1.89612,36000000.0
2007-02-01 15:24:00,1.89605,1.89609,1.89596,1.89605,8000000.0
2007-02-01 15:25:00,1.89603,1.89603,1.89595,1.896,14000000.0
2007-02-01 15:26:00,1.89578,1.89587,1.89557,1.89557,40000000.0
2007-02-01 15:27:00,1.89562,1.89581,1.89562,1.89577,32000000.0
2007-02-01 15:28:00,1.8958,1.8958,1.89553,1.89561,55000000.0
2007-02-01 15:29:00,1.89548,1.89548,1.89325,1.89495,47000000.0
2007-02-01 15:30:00,1.89391,1.89634,1.89391,1.89634,71000000.0
2007-02-01 15:31:00,1.89624,1.89624,1.89581,1.89601,58000000.0
2007-02-01 15:32:00,1.89605,1.89608,1.89595,1.89595,25000000.0
2007-02-01 15:33:00,1.89603,1.89633,1.89603,1.89625,32000000.0
2007-02-01 15:34:00,1.89626,1.89626,1.89598,1.89606,22000000.0
2007-02-01 15:35:00,1.89594,1.89625,1.89565,1.89625,30000000.0
2007-02-01 15:36:00,1.89578,1.89603,1.89573,1.89591,23000000.0
2007-02-01 15:37:00,1.89604,1.89636,1.89594,1.8963,24000000.0
2007-02-01 15:38:00,1.89614,1.89614,1.89581,1.89581,61000000.0
2007-02-01 15:39:00,1.89562,1.89562,1.89516,1.89525,40000000.0
2007-02-01 15:40:00,1.89536,1.89564,1.89536,1.89562,37000000.0
2007-02-01 15:41:00,1.89563,1.89563,1.8951,1.8951,43000000.0
2007-02-01 15:42:00,1.89519,1.89519,1.895,1.89509,41000000.0
2007-02-01 15:43:00,1.89518,1.89534,1.89503,1.89529,30000000.0
2007-02-01 15:44:00,1.89532,1.89551,1.89508,1.89535,29000000.0
2007-02-01 15:45:00,1.89519,1.89544,1.895,1.8954,36000000.0
2007-02-01 15:46:00,1.89532,1.89546,1.8951,1.89545,24000000.0
2007-02-01 15:47:00,1.89564,1.89581,1.89556,1.89573,31000000.0
2007-02-01 15:48:00,1.89577,1.8959,1.89577,1.89589,33000000.0
2007-02-01 15:49:00,1.89592,1.89596,1.89576,1.89594,25000000.0
2007-02-01 15:50:00,1.89626,1.89642,1.89623,1.89624,11000000.0
2007-02-01 15:51:00,1.89644,1.8965,1.89626,1.8965,37000000.0
2007-02-01 15:52:00,1.8963,1.89647,1.89571,1.89571,23000000.0
2007-02-01 15:53:00,1.89604,1.89622,1.89604,1.89622,15000000.0
2007-02-01 15:54:00,1.89652,1.89666,1.89629,1.89654,26000000.0
2007-02-01 15:55:00,1.8964,1.89654,1.89632,1.89641,33000000.0
2007-02-01 15:56:00,1.89652,1.89655,1.89638,1.89641,6000000.0
2007-02-01 15:57:00,1.89602,1.89611,1.89588,1.89611,34000000.0
2007-02-01 15:58:00,1.89625,1.89645,1.89625,1.89645,24000000.0
2007-02-01 15:59:00,1.89652,1.89652,1.8963,1.8963,23000000.0
2007-02-01 16:00:00,1.8961,1.89615,1.89586,1.89601,51000000.0
2007-02-01 16:01:00,1.89645,1.89677,1.89623,1.89623,31000000.0
2007-02-01 16:02:00,1.89627,1.89663,1.89627,1.89663,29000000.0
2007-02-01 16:03:00,1.89637,1.89637,1.89609,1.89636,51000000.0
2007-02-01 16:04:00,1.89629,1.89648,1.89623,1.89641,38000000.0
2007-02-01 16:05:00,1.89655,1.89671,1.89641,1.89641,37000000.0
2007-02-01 16:06:00,1.89638,1.89709,1.89638,1.89681,33000000.0
2007-02-01 16:07:00,1.89722,1.89755,1.8971,1.89755,37000000.0
2007-02-01 16:08:00,1.89728,1.89733,1.89704,1.89704,37000000.0
2007-02-01 16:09:00,1.89697,1.89707,1.89631,1.89632,44000000.0
2007-02-01 16:10:00,1.89625,1.89639,1.89611,1.89614,41000000.0
2007-02-01 16:11:00,1.89593,1.89601,1.89584,1.896,27000000.0
2007-02-01 16:12:00,1.89605,1.89605,1.89581,1.89595,22000000.0
2007-02-01 16:13:00,1.89592,1.89609,1.89586,1.89586,38000000.0
2007-02-01 16:14:00,1.89583,1.8959,1.89565,1.89578,41000000.0
2007-02-01 16:15:00,1.89585,1.89596,1.89569,1.89596,42000000.0
2007-02-01 16:16:00,1.89573,1.89588,1.89567,1.89578,45000000.0
2007-02-01 16:17:00,1.89587,1.89593,1.89581,1.89581,22000000.0
2007-02-01 16:18:00,1.89578,1.89587,1.89573,1.89573,49000000.0
2007-02-01 16:19:00,1.89584,1.89613,1.89584,1.896,27000000.0
2007-02-01 16:20:00,1.89621,1.89669,1.89621,1.89634,52000000.0
2007-02-01 16:21:00,1.89709,1.89709,1.89627,1.89672,37000000.0
2007-02-01 16:22:00,1.89702,1.89702,1.89644,1.89657,50000000.0
2007-02-01 16:23:00,1.89675,1.89691,1.89669,1.89685,48000000.0
2007-02-01 16:24:00,1.89684,1.89687,1.89662,1.89662,44000000.0
2007-02-01 16:25:00,1.89658,1.89668,1.89636,1.89636,28000000.0
2007-02-01 16:26:00,1.89621,1.89621,1.89608,1.89614,41000000.0
2007-02-01 16:27:00,1.89613,1.89618,1.89597,1.89607,46000000.0
2007-02-01 16:28:00,1.89605,1.8961,1.89592,1.896,34000000.0
2007-02-01 16:29:00,1.89591,1.89653,1.89587,1.89653,24000000.0
2007-02-01 16:30:00,1.89663,1.89666,1.89629,1.89666,43000000.0
2007-02-01 16:31:00,1.89598,1.89646,1.89598,1.89646,36000000.0
2007-02-01 16:32:00,1.89609,1.89641,1.89609,1.8962,34000000.0
2007-02-01 16:33:00,1.89609,1.89611,1.89574,1.89601,41000000.0
2007-02-01 16:34:00,1.89575,1.89588,1.8956,1.89573,29000000.0
2007-02-01 16:35:00,1.8959,1.89617,1.8958,1.89617,53000000.0
2007-02-01 16:36:00,1.89609,1.89609,1.89551,1.89551,43000000.0
2007-02-01 16:37:00,1.89539,1.89548,1.89529,1.89535,56000000.0
2007-02-01 16:38:00,1.89545,1.89566,1.89545,1.89546,34000000.0
2007-02-01 16:39:00,1.8957,1.89585,1.89567,1.89567,43000000.0
2007-02-01 16:40:00,1.89606,1.89617,1.89592,1.89612,63000000.0
2007-02-01 16:41:00,1.89617,1.89642,1.89608,1.89616,44000000.0
2007-02-01 16:42:00,1.89625,1.89655,1.89624,1.89624,57000000.0
2007-02-01 16:43:00,1.89611,1.89626,1.89605,1.89607,20000000.0
2007-02-01 16:44:00,1.89643,1.89656,1.89637,1.89646,34000000.0
2007-02-01 16:45:00,1.89648,1.8966,1.89637,1.8966,41000000.0
2007-02-01 16:46:00,1.89656,1.89656,1.89616,1.89618,59000000.0
2007-02-01 16:47:00,1.89597,1.89602,1.89579,1.89592,55000000.0
2007-02-01 16:48:00,1.89602,1.89627,1.89601,1.89607,46000000.0
2007-02-01 16:49:00,1.89599,1.89608,1.89592,1.89608,35000000.0
2007-02-01 16:50:00,1.89565,1.89626,1.89565,1.89615,45000000.0
2007-02-01 16:51:00,1.8963,1.89649,1.8963,1.89639,30000000.0
2007-02-01 16:52:00,1.89647,1.89682,1.89647,1.89682,30000000.0
2007-02-01 16:53:00,1.89674,1.89695,1.89662,1.8969,19000000.0
2007-02-01 16:54:00,1.89747,1.8976,1.89743,1.89743,18000000.0
2007-02-01 16:55:00,1.89775,1.89792,1.89775,1.89785,40000000.0
2007-02-01 16:56:00,1.89791,1.89827,1.89771,1.89827,37000000.0
2007-02-01 16:57:00,1.89784,1.89805,1.89782,1.89782,17000000.0
2007-02-01 16:58:00,1.89753,1.89815,1.89753,1.89815,45000000.0
2007-02-01 16:59:00,1.89821,1.8989,1.89821,1.8989,39000000.0
2007-02-01 17:00:00,1.89912,1.89912,1.89795,1.89861,47000000.0
2007-02-01 17:01:00,1.89948,1.89983,1.89912,1.89912,26000000.0
2007-02-01 17:02:00,1.8989,1.89921,1.8989,1.89912,33000000.0
2007-02-01 17:03:00,1.89922,1.89922,1.8984,1.8984,33000000.0
2007-02-01 17:04:00,1.89883,1.89883,1.89819,1.89819,37000000.0
2007-02-01 17:05:00,1.89786,1.89867,1.89782,1.89867,35000000.0
2007-02-01 17:06:00,1.89946,1.89964,1.89914,1.89914,46000000.0
2007-02-01 17:07:00,1.8989,1.8989,1.89794,1.89794,33000000.0
2007-02-01 17:08:00,1.89807,1.89898,1.89807,1.8988,45000000.0
2007-02-01 17:09:00,1.89876,1.89896,1.89852,1.89896,47000000.0
2007-02-01 17:10:00,1.89902,1.89945,1.89894,1.89945,6000000.0
2007-02-01 17:11:00,1.89923,1.89923,1.89872,1.89872,44000000.0
2007-02-01 17:12:00,1.89847,1.89856,1.89821,1.89821,23000000.0
2007-02-01 17:13:00,1.89856,1.8986,1.89839,1.89859,35000000.0
2007-02-01 17:14:00,1.8983,1.89883,1.89818,1.89883,27000000.0
2007-02-01 17:15:00,1.89892,1.89917,1.89881,1.89917,26000000.0
2007-02-01 17:16:00,1.89934,1.89934,1.8988,1.8988,27000000.0
2007-02-01 17:17:00,1.89885,1.89906,1.89866,1.89866,38000000.0
2007-02-01 17:18:00,1.89866,1.89877,1.89853,1.89857,29000000.0
2007-02-01 17:19:00,1.89911,1.89976,1.89911,1.89976,19000000.0
2007-02-01 17:20:00,1.89967,1.89974,1.89955,1.89966,29000000.0
2007-02-01 17:21:00,1.89957,1.89969,1.89944,1.89969,26000000.0
2007-02-01 17:22:00,1.89968,1.89968,1.89887,1.89887,30000000.0
2007-02-01 17:23:00,1.89898,1.89898,1.89872,1.89872,32000000.0
2007-02-01 17:24:00,1.89876,1.89897,1.89873,1.89895,23000000.0
2007-02-01 17:25:00,1.89926,1.89976,1.89926,1.89967,20000000.0
2007-02-01 17:26:00,1.8995,1.8995,1.89914,1.89914,18000000.0
2007-02-01 17:27:00,1.89915,1.89915,1.89886,1.89899,44000000.0
2007-02-01 17:28:00,1.89906,1.89928,1.89903,1.89926,39000000.0
2007-02-01 17:29:00,1.89947,1.89993,1.89947,1.89993,36000000.0
2007-02-01 17:30:00,1.90009,1.9008,1.90009,1.9008,61000000.0
2007-02-01 17:31:00,1.90072,1.90091,1.90053,1.90053,62000000.0
2007-02-01 17:32:00,1.90036,1.90037,1.90025,1.90032,54000000.0
2007-02-01 17:33:00,1.90019,1.90031,1.90013,1.90028,64000000.0
2007-02-01 17:34:00,1.90019,1.90092,1.90019,1.90092,60000000.0
2007-02-01 17:35:00,1.90172,1.90203,1.90166,1.90203,43000000.0
2007-02-01 17:36:00,1.90163,1.90163,1.90116,1.90116,58000000.0
2007-02-01 17:37:00,1.90109,1.90146,1.90109,1.90112,47000000.0
2007-02-01 17:38:00,1.90108,1.90233,1.90108,1.90233,44000000.0
2007-02-01 17:39:00,1.90186,1.90223,1.90186,1.90219,41000000.0
2007-02-01 17:40:00,1.90276,1.90319,1.90262,1.90274,59000000.0
2007-02-01 17:41:00,1.90272,1.90282,1.9025,1.9025,50000000.0
2007-02-01 17:42:00,1.90254,1.90289,1.90254,1.90272,37000000.0
2007-02-01 17:43:00,1.90278,1.90282,1.90262,1.90266,33000000.0
2007-02-01 17:44:00,1.90286,1.90286,1.90259,1.90259,46000000.0
2007-02-01 17:45:00,1.90271,1.90349,1.90271,1.90349,49000000.0
2007-02-01 17:46:00,1.90344,1.90363,1.90344,1.90348,56000000.0
2007-02-01 17:47:00,1.90395,1.90512,1.90395,1.90512,65000000.0
2007-02-01 17:48:00,1.90563,1.90582,1.90563,1.90567,61000000.0
2007-02-01 17:49:00,1.90518,1.90569,1.90518,1.90555,72000000.0
2007-02-01 17:50:00,1.90566,1.90566,1.90541,1.90546,53000000.0
2007-02-01 17:51:00,1.90534,1.90534,1.90501,1.90501,54000000.0
2007-02-01 17:52:00,1.90508,1.90514,1.90507,1.90507,51000000.0
2007-02-01 17:53:00,1.90506,1.90506,1.90476,1.90476,42000000.0
2007-02-01 17:54:00,1.90482,1.90499,1.90482,1.90499,32000000.0
2007-02-01 17:55:00,1.90488,1.90488,1.90458,1.90465,32000000.0
2007-02-01 17:56:00,1.90464,1.90464,1.90391,1.90435,47000000.0
2007-02-01 17:57:00,1.90449,1.90475,1.90449,1.90473,34000000.0
2007-02-01 17:58:00,1.90484,1.90504,1.90484,1.90495,44000000.0
2007-02-01 17:59:00,1.90499,1.90536,1.90499,1.90536,39000000.0
2007-02-01 18:00:00,1.90537,1.90542,1.90515,1.90515,32000000.0
2007-02-01 18:01:00,1.90541,1.90545,1.90525,1.90535,52000000.0
2007-02-01 18:02:00,1.90539,1.90539,1.90524,1.90538,30000000.0
2007-02-01 18:03:00,1.90523,1.9059,1.90523,1.90577,38000000.0
2007-02-01 18:04:00,1.90583,1.90616,1.90583,1.9061,38000000.0
2007-02-01 18:05:00,1.90545,1.9058,1.90545,1.90559,36000000.0
2007-02-01 18:06:00,1.90569,1.90598,1.90566,1.90598,32000000.0
2007-02-01 18:07:00,1.90606,1.90606,1.90562,1.90569,38000000.0
2007-02-01 18:08:00,1.9058,1.90582,1.90571,1.90573,56000000.0
2007-02-01 18:09:00,1.9056,1.9058,1.90559,1.90578,34000000.0
2007-02-01 18:10:00,1.90569,1.90577,1.90548,1.90577,26000000.0
2007-02-01 18:11:00,1.90564,1.90564,1.90538,1.90546,34000000.0
2007-02-01 18:12:00,1.90557,1.90583,1.90557,1.90583,24000000.0
2007-02-01 18:13:00,1.90626,1.90696,1.90626,1.90696,30000000.0
2007-02-01 18:14:00,1.90709,1.90725,1.90709,1.90721,22000000.0
2007-02-01 18:15:00,1.90701,1.90743,1.90701,1.90743,21000000.0
2007-02-01 18:16:00,1.90704,1.90761,1.90704,1.90747,66000000.0
2007-02-01 18:17:00,1.90744,1.90758,1.90737,1.90758,60000000.0
2007-02-01 18:18:00,1.90738,1.90743,1.90726,1.90726,33000000.0
2007-02-01 18:19:00,1.90735,1.90752,1.90732,1.9075,46000000.0
2007-02-01 18:20:00,1.90753,1.90759,1.90739,1.90759,61000000.0
2007-02-01 18:21:00,1.9075,1.9075,1.90729,1.90748,37000000.0
2007-02-01 18:22:00,1.90778,1.90825,1.90778,1.90795,49000000.0
2007-02-01 18:23:00,1.90824,1.90834,1.90806,1.90812,34000000.0
2007-02-01 18:24:00,1.90796,1.90826,1.90796,1.9081,47000000.0
2007-02-01 18:25:00,1.9082,1.90849,1.9082,1.90849,31000000.0
2007-02-01 18:26:00,1.90888,1.90936,1.90888,1.90936,43000000.0
2007-02-01 18:27:00,1.90949,1.9095,1.9094,1.9094,35000000.0
2007-02-01 18:28:00,1.90914,1.90936,1.90906,1.90906,18000000.0
2007-02-01 18:29:00,1.90922,1.90934,1.90922,1.90931,24000000.0
2007-02-01 18:30:00,1.90957,1.9096,1.90939,1.90939,32000000.0
2007-02-01 18:31:00,1.90918,1.90962,1.90918,1.90956,46000000.0
2007-02-01 18:32:00,1.90958,1.90971,1.90938,1.90945,55000000.0
2007-02-01 18:33:00,1.90949,1.90951,1.90919,1.90919,29000000.0
2007-02-01 18:34:00,1.90922,1.90999,1.90922,1.90996,32000000.0
2007-02-01 18:35:00,1.90989,1.91003,1.90984,1.90996,47000000.0
2007-02-01 18:36:00,1.91014,1.91014,1.90981,1.90981,65000000.0
2007-02-01 18:37:00,1.9096,1.90974,1.90948,1.90948,63000000.0
2007-02-01 18:38:00,1.90963,1.90975,1.90963,1.90967,61000000.0
2007-02-01 18:39:00,1.91017,1.91084,1.91017,1.91055,37000000.0
2007-02-01 18:40:00,1.91023,1.91023,1.90988,1.90991,52000000.0
2007-02-01 18:41:00,1.91019,1.91089,1.91019,1.91089,68000000.0
2007-02-01 18:42:00,1.91093,1.91142,1.91093,1.91142,40000000.0
2007-02-01 18:43:00,1.91076,1.91076,1.91037,1.91037,39000000.0
2007-02-01 18:44:00,1.91043,1.91092,1.91043,1.91092,33000000.0
2007-02-01 18:45:00,1.9112,1.91127,1.91084,1.91084,57000000.0
2007-02-01 18:46:00,1.91072,1.91113,1.91072,1.91078,61000000.0
2007-02-01 18:47:00,1.91104,1.91146,1.91062,1.91062,41000000.0
2007-02-01 18:48:00,1.91044,1.91044,1.91016,1.91035,26000000.0
2007-02-01 18:49:00,1.91012,1.91034,1.91012,1.91012,31000000.0
2007-02-01 18:50:00,1.91021,1.91021,1.90995,1.90999,37000000.0
2007-02-01 18:51:00,1.90993,1.91025,1.90993,1.91024,17000000.0
2007-02-01 18:52:00,1.91061,1.91063,1.9104,1.91058,33000000.0
2007-02-01 18:53:00,1.91059,1.91059,1.91005,1.91032,31000000.0
2007-02-01 18:54:00,1.91022,1.91091,1.91018,1.91091,11000000.0
2007-02-01 18:55:00,1.91086,1.91086,1.9102,1.91041,22000000.0
2007-02-01 18:56:00,1.91053,1.91053,1.91024,1.91024,16000000.0
2007-02-01 18:57:00,1.91023,1.91058,1.91023,1.91044,15000000.0
2007-02-01 18:58:00,1.91041,1.91049,1.91029,1.91036,19000000.0
2007-02-01 18:59:00,1.91016,1.91069,1.91016,1.91051,26000000.0
2007-02-01 19:00:00,1.91031,1.91031,1.91,1.91015,12000000.0
2007-02-01 19:01:00,1.90979,1.90989,1.90976,1.90978,18000000.0
2007-02-01 19:02:00,1.90992,1.91001,1.90975,1.90982,23000000.0
2007-02-01 19:03:00,1.90977,1.91002,1.90977,1.90998,21000000.0
2007-02-01 19:04:00,1.90994,1.91017,1.90994,1.91002,55000000.0
2007-02-01 19:05:00,1.90994,1.91008,1.90986,1.9099,42000000.0
2007-02-01 19:06:00,1.90974,1.90989,1.90961,1.90982,63000000.0
2007-02-01 19:07:00,1.90988,1.90998,1.90975,1.90998,39000000.0
2007-02-01 19:08:00,1.90999,1.90999,1.90978,1.9099,32000000.0
2007-02-01 19:09:00,1.90982,1.90998,1.90955,1.90963,56000000.0
2007-02-01 19:10:00,1.90959,1.90967,1.90946,1.90949,27000000.0
2007-02-01 19:11:00,1.90945,1.90974,1.9094,1.90958,36000000.0
2007-02-01 19:12:00,1.90964,1.90985,1.90964,1.90985,25000000.0
2007-02-01 19:13:00,1.90989,1.90989,1.90979,1.90989,23000000.0
2007-02-01 19:14:00,1.9099,1.91001,1.90985,1.91001,37000000.0
2007-02-01 19:15:00,1.91021,1.91042,1.91012,1.91042,17000000.0
2007-02-01 19:16:00,1.91056,1.91062,1.9105,1.9105,23000000.0
2007-02-01 19:17:00,1.91,1.91,1.90975,1.90975,17000000.0
2007-02-01 19:18:00,1.90977,1.90999,1.90977,1.90999,30000000.0
2007-02-01 19:19:00,1.90987,1.91001,1.90981,1.90984,36000000.0
2007-02-01 19:20:00,1.91015,1.91039,1.90996,1.91039,23000000.0
2007-02-01 19:21:00,1.9105,1.91059,1.9105,1.91059,21000000.0
2007-02-01 19:22:00,1.91067,1.91073,1.91051,1.9107,25000000.0
2007-02-01 19:23:00,1.91099,1.91099,1.91059,1.91074,12000000.0
2007-02-01 19:24:00,1.91112,1.91112,1.91086,1.91112,39000000.0
2007-02-01 19:25:00,1.91108,1.91117,1.91091,1.91114,49000000.0
2007-02-01 19:26:00,1.91116,1.91116,1.91106,1.91108,48000000.0
2007-02-01 19:27:00,1.91092,1.9113,1.91092,1.91093,51000000.0
2007-02-01 19:28:00,1.91085,1.91119,1.91085,1.91099,40000000.0
2007-02-01 19:29:00,1.911,1.91115,1.91089,1.9111,28000000.0
2007-02-01 19:30:00,1.91106,1.91117,1.91071,1.91073,32000000.0
2007-02-01 19:31:00,1.91065,1.91093,1.91065,1.91087,28000000.0
2007-02-01 19:32:00,1.91093,1.9113,1.91093,1.9113,31000000.0
2007-02-01 19:33:00,1.9112,1.91138,1.9112,1.9113,14000000.0
2007-02-01 19:34:00,1.91128,1.91128,1.91084,1.91095,49000000.0
2007-02-01 19:35:00,1.91098,1.91099,1.91082,1.91087,28000000.0
2007-02-01 19:36:00,1.91099,1.91102,1.91094,1.91095,16000000.0
2007-02-01 19:37:00,1.91081,1.91081,1.91042,1.91073,26000000.0
2007-02-01 19:38:00,1.91058,1.91093,1.91058,1.91092,8000000.0
2007-02-01 19:40:00,1.91088,1.91122,1.91088,1.91101,16000000.0
2007-02-01 19:41:00,1.91062,1.91074,1.91052,1.91074,17000000.0
2007-02-01 19:42:00,1.91078,1.91094,1.91072,1.91091,19000000.0
2007-02-01 19:43:00,1.91117,1.91141,1.91117,1.91141,21000000.0
2007-02-01 19:44:00,1.91148,1.91168,1.91145,1.9116,21000000.0
2007-02-01 19:45:00,1.91151,1.91151,1.91067,1.91067,33000000.0
2007-02-01 19:46:00,1.91038,1.91068,1.91031,1.91063,18000000.0
2007-02-01 19:47:00,1.91072,1.91072,1.91047,1.91055,22000000.0
2007-02-01 19:48:00,1.91062,1.91067,1.91054,1.91059,18000000.0
2007-02-01 19:49:00,1.91035,1.91035,1.91004,1.91004,27000000.0
2007-02-01 19:50:00,1.91014,1.91046,1.91014,1.91046,23000000.0
2007-02-01 19:51:00,1.91048,1.91094,1.90888,1.91091,7000000.0
2007-02-01 19:52:00,1.91093,1.91112,1.9108,1.9111,15000000.0
2007-02-01 19:53:00,1.91143,1.91143,1.91115,1.91127,21000000.0
2007-02-01 19:54:00,1.91166,1.91311,1.91148,1.91311,9000000.0
2007-02-01 19:55:00,1.91379,1.91432,1.91379,1.91409,30000000.0
2007-02-01 19:56:00,1.91372,1.91375,1.91219,1.91219,20000000.0
2007-02-01 19:57:00,1.91264,1.91284,1.91258,1.91262,12000000.0
2007-02-01 19:58:00,1.91247,1.91272,1.91247,1.91272,13000000.0
2007-02-01 19:59:00,1.91238,1.91273,1.91238,1.91253,31000000.0
2007-02-01 20:00:00,1.91228,1.91269,1.91228,1.91242,23000000.0
2007-02-01 20:01:00,1.91249,1.91264,1.91249,1.9125,13000000.0
2007-02-01 20:02:00,1.91263,1.91269,1.91221,1.91221,20000000.0
2007-02-01 20:03:00,1.91221,1.91221,1.91088,1.91088,18000000.0
2007-02-01 20:04:00,1.91046,1.91075,1.9104,1.91047,27000000.0
2007-02-01 20:05:00,1.91007,1.91026,1.91002,1.91003,23000000.0
2007-02-01 20:06:00,1.90995,1.91018,1.90995,1.91004,13000000.0
2007-02-01 20:07:00,1.91,1.91001,1.90967,1.90967,29000000.0
2007-02-01 20:08:00,1.90966,1.91017,1.90966,1.91017,15000000.0
2007-02-01 20:09:00,1.91022,1.91022,1.90978,1.90978,17000000.0
2007-02-01 20:10:00,1.91008,1.91019,1.91006,1.91006,8000000.0
2007-02-01 20:11:00,1.90991,1.91031,1.90991,1.91031,10000000.0
2007-02-01 20:12:00,1.91022,1.91022,1.90998,1.90998,15000000.0
2007-02-01 20:13:00,1.91014,1.91014,1.90976,1.90999,17000000.0
2007-02-01 20:14:00,1.90975,1.90989,1.90942,1.90989,15000000.0
2007-02-01 20:15:00,1.91035,1.91036,1.91016,1.91036,10000000.0
2007-02-01 20:16:00,1.91006,1.91006,1.90971,1.90976,22000000.0
2007-02-01 20:17:00,1.90992,1.91012,1.90959,1.90994,7000000.0
2007-02-01 20:18:00,1.91004,1.91013,1.90985,1.90985,24000000.0
2007-02-01 20:19:00,1.90983,1.90983,1.90968,1.90972,9000000.0
2007-02-01 20:20:00,1.9097,1.90998,1.90962,1.90998,14000000.0
2007-02-01 20:22:00,1.91007,1.91038,1.91007,1.91038,12000000.0
2007-02-01 20:23:00,1.91023,1.91023,1.90945,1.91001,8000000.0
2007-02-01 20:24:00,1.90952,1.90986,1.90952,1.90967,15000000.0
2007-02-01 20:25:00,1.90975,1.90997,1.90933,1.90933,16000000.0
2007-02-01 20:26:00,1.90962,1.90988,1.90927,1.90988,22000000.0
2007-02-01 20:27:00,1.90995,1.90996,1.90971,1.90982,11000000.0
2007-02-01 20:28:00,1.90967,1.90971,1.90938,1.90938,7000000.0
2007-02-01 20:29:00,1.90922,1.90944,1.90887,1.90944,20000000.0
2007-02-01 20:30:00,1.90983,1.90985,1.90941,1.90985,27000000.0
2007-02-01 20:31:00,1.9098,1.91,1.9098,1.91,4000000.0
2007-02-01 20:32:00,1.90995,1.90997,1.90958,1.90958,20000000.0
2007-02-01 20:33:00,1.90963,1.90998,1.90963,1.90998,14000000.0
2007-02-01 20:34:00,1.90996,1.90996,1.90974,1.90995,28000000.0
2007-02-01 20:35:00,1.90945,1.90945,1.90899,1.9091,23000000.0
2007-02-01 20:36:00,1.90919,1.90919,1.90848,1.90868,11000000.0
2007-02-01 20:37:00,1.90806,1.90829,1.90804,1.90829,7000000.0
2007-02-01 20:38:00,1.9089,1.9091,1.90887,1.90889,10000000.0
2007-02-01 20:39:00,1.90879,1.90898,1.90871,1.90898,9000000.0
2007-02-01 20:40:00,1.90903,1.90912,1.90888,1.90888,8000000.0
2007-02-01 20:41:00,1.90896,1.90916,1.90896,1.90916,8000000.0
2007-02-01 20:42:00,1.90915,1.9092,1.90905,1.90905,15000000.0
2007-02-01 20:43:00,1.90911,1.90911,1.90882,1.90882,12000000.0
2007-02-01 20:44:00,1.90872,1.90872,1.90854,1.90864,7000000.0
2007-02-01 20:45:00,1.90881,1.90881,1.90842,1.90848,12000000.0
2007-02-01 20:46:00,1.90847,1.90926,1.90847,1.90926,9000000.0
2007-02-01 20:47:00,1.90939,1.90946,1.90927,1.90943,11000000.0
2007-02-01 20:48:00,1.90949,1.90956,1.90939,1.90945,11000000.0
2007-02-01 20:49:00,1.9096,1.90969,1.90957,1.90965,18000000.0
2007-02-01 20:51:00,1.90972,1.90973,1.90955,1.90956,18000000.0
2007-02-01 20:53:00,1.90937,1.90958,1.9093,1.90958,8000000.0
2007-02-01 20:54:00,1.90944,1.90944,1.90869,1.90869,10000000.0
2007-02-01 20:55:00,1.90852,1.90868,1.90847,1.9085,5000000.0
2007-02-01 20:56:00,1.90855,1.90876,1.90855,1.90876,8000000.0
2007-02-01 20:57:00,1.90845,1.90851,1.90833,1.90835,18000000.0
2007-02-01 20:58:00,1.90823,1.9085,1.90823,1.9085,14000000.0
2007-02-01 20:59:00,1.90853,1.90862,1.90851,1.90857,8000000.0
2007-02-01 21:00:00,1.90846,1.90854,1.90843,1.90854,7000000.0
2007-02-01 21:01:00,1.90863,1.90863,1.90841,1.90841,16000000.0
2007-02-01 21:02:00,1.90796,1.9082,1.90791,1.9082,8000000.0
2007-02-01 21:03:00,1.90817,1.90821,1.90801,1.90801,13000000.0
2007-02-01 21:04:00,1.90799,1.90812,1.90796,1.90812,8000000.0
2007-02-01 21:05:00,1.90819,1.90819,1.90803,1.90806,11000000.0
2007-02-01 21:06:00,1.90796,1.90797,1.90775,1.90775,8000000.0
2007-02-01 21:07:00,1.90788,1.90796,1.90783,1.90789,7000000.0
2007-02-01 21:08:00,1.9077,1.9079,1.9077,1.9079,11000000.0
2007-02-01 21:10:00,1.90797,1.90797,1.90778,1.90788,10000000.0
2007-02-01 21:11:00,1.90769,1.90784,1.90769,1.90779,8000000.0
2007-02-01 21:12:00,1.90794,1.90808,1.90618,1.90808,10000000.0
2007-02-01 21:13:00,1.90802,1.90803,1.90788,1.90788,8000000.0
2007-02-01 21:14:00,1.90781,1.90783,1.90772,1.90783,7000000.0
2007-02-01 21:15:00,1.90793,1.90813,1.90793,1.90812,11000000.0
2007-02-01 21:16:00,1.90819,1.90819,1.9081,1.9081,9000000.0
2007-02-01 21:17:00,1.90788,1.90814,1.90788,1.90809,7000000.0
2007-02-01 21:18:00,1.90794,1.90801,1.90791,1.90792,7000000.0
2007-02-01 21:19:00,1.90777,1.90788,1.90763,1.90763,8000000.0
2007-02-01 21:20:00,1.90768,1.9079,1.90755,1.9079,12000000.0
2007-02-01 21:21:00,1.90785,1.90785,1.90751,1.90779,8000000.0
2007-02-01 21:22:00,1.90785,1.90787,1.90776,1.90776,7000000.0
2007-02-01 21:23:00,1.9079,1.90795,1.90769,1.90769,10000000.0
2007-02-01 21:24:00,1.90764,1.90777,1.90757,1.90759,11000000.0
2007-02-01 21:25:00,1.90762,1.90776,1.90751,1.90757,6000000.0
2007-02-01 21:26:00,1.90768,1.9079,1.90768,1.90776,5000000.0
2007-02-01 21:27:00,1.90787,1.90792,1.90787,1.90788,6000000.0
2007-02-01 21:28:00,1.90799,1.908,1.90787,1.908,20000000.0
2007-02-01 21:29:00,1.90796,1.90796,1.90751,1.90763,8000000.0
2007-02-01 21:30:00,1.90761,1.90788,1.90761,1.90788,9000000.0
2007-02-01 21:31:00,1.90774,1.90798,1.9077,1.90785,11000000.0
2007-02-01 21:32:00,1.90785,1.90789,1.90773,1.90776,7000000.0
2007-02-01 21:33:00,1.90755,1.90773,1.90747,1.90773,6000000.0
2007-02-01 21:34:00,1.90777,1.90826,1.90751,1.90826,10000000.0
2007-02-01 21:35:00,1.90846,1.90855,1.9084,1.90841,11000000.0
2007-02-01 21:36:00,1.90818,1.90834,1.90814,1.90834,11000000.0
2007-02-01 21:37:00,1.90845,1.90856,1.90837,1.90856,11000000.0
2007-02-01 21:38:00,1.90827,1.90827,1.90763,1.90765,26000000.0
2007-02-01 21:39:00,1.90765,1.90767,1.90752,1.90761,18000000.0
2007-02-01 21:40:00,1.90743,1.90774,1.90733,1.90774,12000000.0
2007-02-01 21:41:00,1.90767,1.90767,1.90729,1.90741,7000000.0
2007-02-01 21:42:00,1.90739,1.90746,1.90731,1.90743,7000000.0
2007-02-01 21:43:00,1.90745,1.9075,1.90728,1.90728,11000000.0
2007-02-01 21:44:00,1.90725,1.90742,1.90719,1.90734,18000000.0
2007-02-01 21:45:00,1.90713,1.90751,1.90713,1.90751,7000000.0
2007-02-01 21:46:00,1.90745,1.90745,1.90724,1.90724,3000000.0
2007-02-01 21:47:00,1.90705,1.90722,1.90687,1.90716,10000000.0
2007-02-01 21:48:00,1.9072,1.9072,1.907,1.907,7000000.0
2007-02-01 21:49:00,1.90698,1.90698,1.90682,1.90688,8000000.0
2007-02-01 21:50:00,1.90688,1.90692,1.90686,1.9069,10000000.0
2007-02-01 21:51:00,1.90698,1.90712,1.90698,1.90704,7000000.0
2007-02-01 21:52:00,1.90699,1.90708,1.90686,1.90697,7000000.0
2007-02-01 21:54:00,1.90724,1.90724,1.90706,1.90722,9000000.0
2007-02-01 21:56:00,1.90711,1.90729,1.90702,1.90729,6000000.0
2007-02-01 21:57:00,1.90727,1.90765,1.90727,1.90744,13000000.0
2007-02-01 21:58:00,1.90753,1.9077,1.90753,1.90768,6000000.0
2007-02-01 21:59:00,1.90747,1.90786,1.90744,1.90775,25000000.0
2007-02-01 22:00:00,1.90754,1.90772,1.90748,1.90748,12000000.0
2007-02-01 22:01:00,1.90756,1.90791,1.90754,1.90791,6000000.0
2007-02-01 22:02:00,1.90764,1.90769,1.90764,1.90766,11000000.0
2007-02-01 22:03:00,1.90778,1.90791,1.90778,1.90786,9000000.0
2007-02-01 22:04:00,1.90767,1.9079,1.90766,1.90777,11000000.0
2007-02-01 22:05:00,1.90845,1.90845,1.90782,1.90782,5000000.0
2007-02-01 22:06:00,1.90764,1.90786,1.90763,1.90775,8000000.0
2007-02-01 22:07:00,1.90758,1.90806,1.90758,1.90806,15000000.0
2007-02-01 22:08:00,1.90826,1.90826,1.90807,1.90808,6000000.0
2007-02-01 22:09:00,1.90745,1.90745,1.90728,1.90741,13000000.0
2007-02-01 22:10:00,1.90755,1.90771,1.90755,1.90758,9000000.0
2007-02-01 22:11:00,1.90762,1.90762,1.9074,1.90754,8000000.0
2007-02-01 22:12:00,1.9074,1.90741,1.90726,1.90741,15000000.0
2007-02-01 22:13:00,1.90744,1.90781,1.90744,1.90781,10000000.0
2007-02-01 22:14:00,1.90781,1.90781,1.90754,1.90754,13000000.0
2007-02-01 22:15:00,1.90768,1.9078,1.90761,1.9078,7000000.0
2007-02-01 22:16:00,1.90768,1.90786,1.90768,1.90785,8000000.0
2007-02-01 22:17:00,1.90767,1.90767,1.90749,1.90766,16000000.0
2007-02-01 22:18:00,1.90781,1.90781,1.90766,1.90778,5000000.0
2007-02-01 22:19:00,1.90766,1.90766,1.90749,1.90751,6000000.0
2007-02-01 22:20:00,1.90722,1.90745,1.90695,1.90745,7000000.0
2007-02-01 22:21:00,1.90737,1.9074,1.90733,1.90738,11000000.0
2007-02-01 22:22:00,1.90719,1.90744,1.90719,1.90744,8000000.0
2007-02-01 22:24:00,1.90745,1.90764,1.90745,1.90755,10000000.0
2007-02-01 22:25:00,1.90765,1.9078,1.90765,1.90773,7000000.0
2007-02-01 22:26:00,1.90768,1.90776,1.90738,1.90766,10000000.0
2007-02-01 22:27:00,1.9075,1.9075,1.9073,1.9073,10000000.0
2007-02-01 22:28:00,1.90727,1.90755,1.90727,1.9074,8000000.0
2007-02-01 22:29:00,1.90733,1.9076,1.90733,1.9076,7000000.0
2007-02-01 22:30:00,1.90776,1.90777,1.90769,1.90774,11000000.0
2007-02-01 22:31:00,1.9076,1.90767,1.90747,1.90749,7000000.0
2007-02-01 22:32:00,1.90754,1.90758,1.9073,1.90738,7000000.0
2007-02-01 22:33:00,1.90777,1.90783,1.90767,1.90767,6000000.0
2007-02-01 22:34:00,1.90764,1.90769,1.90737,1.90761,47000000.0
2007-02-01 22:35:00,1.90775,1.90775,1.9074,1.9075,8000000.0
2007-02-01 22:36:00,1.90745,1.90772,1.90744,1.90772,7000000.0
2007-02-01 22:37:00,1.90768,1.90768,1.90755,1.90759,28000000.0
2007-02-01 22:38:00,1.90758,1.9077,1.90756,1.9077,10000000.0
2007-02-01 22:39:00,1.90739,1.90741,1.907,1.907,11000000.0
2007-02-01 22:40:00,1.90688,1.90731,1.90687,1.90731,9000000.0
2007-02-01 22:41:00,1.90739,1.90742,1.90715,1.90715,16000000.0
2007-02-01 22:42:00,1.90736,1.90736,1.90714,1.90714,9000000.0
2007-02-01 22:43:00,1.90706,1.90707,1.9069,1.9069,11000000.0
2007-02-01 22:45:00,1.90688,1.90705,1.90688,1.90689,12000000.0
2007-02-01 22:46:00,1.90693,1.90718,1.90693,1.90718,9000000.0
2007-02-01 22:47:00,1.90719,1.90719,1.90711,1.90711,16000000.0
2007-02-01 22:48:00,1.90718,1.90747,1.90718,1.90732,11000000.0
2007-02-01 22:49:00,1.90738,1.90739,1.90723,1.90723,12000000.0
2007-02-01 22:50:00,1.90744,1.90845,1.90744,1.90845,16000000.0
2007-02-01 22:51:00,1.90876,1.90876,1.90847,1.90847,7000000.0
2007-02-01 22:52:00,1.90851,1.90864,1.90846,1.90852,5000000.0
2007-02-01 22:53:00,1.90837,1.90857,1.90819,1.90857,8000000.0
2007-02-01 22:54:00,1.90898,1.90935,1.90898,1.90929,7000000.0
2007-02-01 22:55:00,1.9095,1.90961,1.90948,1.90948,8000000.0
2007-02-01 22:56:00,1.90902,1.90902,1.90836,1.90836,8000000.0
2007-02-01 22:57:00,1.90879,1.90879,1.90835,1.90838,10000000.0
2007-02-01 22:58:00,1.90856,1.90861,1.90831,1.90831,7000000.0
2007-02-01 22:59:00,1.90809,1.90809,1.90715,1.90715,9000000.0
2007-02-01 23:00:00,1.90784,1.90784,1.90748,1.90748,12000000.0
2007-02-01 23:01:00,1.9075,1.90771,1.90745,1.9076,9000000.0
2007-02-01 23:02:00,1.90771,1.90771,1.90756,1.90758,7000000.0
2007-02-01 23:03:00,1.90732,1.90732,1.90715,1.90715,12000000.0
2007-02-01 23:04:00,1.90712,1.90743,1.90712,1.90743,9000000.0
2007-02-01 23:05:00,1.90739,1.90743,1.90732,1.90732,11000000.0
2007-02-01 23:06:00,1.90735,1.90735,1.90693,1.90693,5000000.0
2007-02-01 23:07:00,1.90695,1.90704,1.9066,1.90666,8000000.0
2007-02-01 23:08:00,1.90678,1.90709,1.90665,1.90709,15000000.0
2007-02-01 23:09:00,1.90705,1.90734,1.90701,1.90734,7000000.0
2007-02-01 23:10:00,1.90737,1.90737,1.90696,1.90696,8000000.0
2007-02-01 23:11:00,1.90712,1.90725,1.90705,1.90713,8000000.0
2007-02-01 23:12:00,1.90731,1.90735,1.90704,1.90735,8000000.0
2007-02-01 23:13:00,1.90733,1.90733,1.90704,1.90713,7000000.0
2007-02-01 23:14:00,1.90725,1.90727,1.9069,1.90697,9000000.0
2007-02-01 23:15:00,1.90697,1.90704,1.90677,1.90677,8000000.0
2007-02-01 23:16:00,1.90693,1.90724,1.90689,1.90697,9000000.0
2007-02-01 23:17:00,1.90664,1.90689,1.90664,1.90673,7000000.0
2007-02-01 23:18:00,1.90658,1.90691,1.90634,1.90691,7000000.0
2007-02-01 23:19:00,1.90698,1.90717,1.90667,1.90717,9000000.0
2007-02-01 23:20:00,1.9071,1.9071,1.90681,1.90698,9000000.0
2007-02-01 23:21:00,1.90716,1.90717,1.90703,1.90717,5000000.0
2007-02-01 23:22:00,1.90708,1.90717,1.90675,1.90675,7000000.0
2007-02-01 23:23:00,1.90681,1.90684,1.90679,1.90682,6000000.0
2007-02-01 23:24:00,1.90692,1.90695,1.90681,1.90681,9000000.0
2007-02-01 23:25:00,1.90691,1.90691,1.9062,1.9062,10000000.0
2007-02-01 23:26:00,1.90611,1.90634,1.90609,1.90634,5000000.0
2007-02-01 23:27:00,1.90674,1.90708,1.90669,1.90708,5000000.0
2007-02-01 23:28:00,1.90711,1.90825,1.90711,1.90825,7000000.0
2007-02-01 23:29:00,1.90809,1.90809,1.90661,1.90661,25000000.0
2007-02-01 23:30:00,1.90677,1.90721,1.90677,1.907,7000000.0
2007-02-01 23:31:00,1.9076,1.90762,1.90745,1.90745,14000000.0
2007-02-01 23:32:00,1.90741,1.90774,1.90741,1.90757,9000000.0
2007-02-01 23:33:00,1.90769,1.90778,1.90769,1.90778,5000000.0
2007-02-01 23:34:00,1.90787,1.90798,1.9077,1.9077,6000000.0
2007-02-01 23:35:00,1.90755,1.90764,1.90746,1.90764,12000000.0
2007-02-01 23:36:00,1.90775,1.90782,1.90738,1.90782,9000000.0
2007-02-01 23:37:00,1.90716,1.90735,1.90716,1.90735,8000000.0
2007-02-01 23:38:00,1.9074,1.90831,1.9074,1.90831,8000000.0
2007-02-01 23:39:00,1.90795,1.90809,1.90759,1.90759,11000000.0
2007-02-01 23:40:00,1.90768,1.90773,1.90727,1.90727,21000000.0
2007-02-01 23:41:00,1.90759,1.90763,1.90741,1.90757,7000000.0
2007-02-01 23:42:00,1.90739,1.90748,1.90734,1.90748,19000000.0
2007-02-01 23:44:00,1.90745,1.90781,1.90745,1.90768,8000000.0
2007-02-01 23:45:00,1.90751,1.9078,1.90751,1.9078,7000000.0
2007-02-01 23:46:00,1.90766,1.90782,1.90766,1.9078,8000000.0
2007-02-01 23:47:00,1.90824,1.90843,1.90824,1.9083,7000000.0
2007-02-01 23:48:00,1.90825,1.90825,1.9076,1.9076,8000000.0
2007-02-01 23:49:00,1.90762,1.90774,1.90756,1.90767,8000000.0
2007-02-01 23:50:00,1.90728,1.90744,1.90716,1.90723,8000000.0
2007-02-01 23:51:00,1.90739,1.90757,1.90739,1.90746,7000000.0
2007-02-01 23:52:00,1.90765,1.90765,1.90742,1.90744,7000000.0
2007-02-01 23:53:00,1.90776,1.90792,1.90772,1.90772,10000000.0
2007-02-01 23:54:00,1.90722,1.90762,1.90709,1.9071,7000000.0
2007-02-01 23:55:00,1.90714,1.90737,1.90705,1.90737,9000000.0
2007-02-01 23:56:00,1.90729,1.90747,1.90703,1.90734,12000000.0
2007-02-01 23:57:00,1.90768,1.90769,1.9074,1.90748,7000000.0
2007-02-01 23:58:00,1.90717,1.90717,1.90691,1.90691,8000000.0
2007-02-01 23:59:00,1.90731,1.90738,1.90721,1.90721,11000000.0
2007-02-02 00:00:00,1.90701,1.90727,1.90678,1.90727,7000000.0
2007-02-02 00:01:00,1.90758,1.90781,1.90758,1.90777,8000000.0
2007-02-02 00:02:00,1.90747,1.90747,1.90693,1.90709,9000000.0
2007-02-02 00:03:00,1.90764,1.90773,1.90759,1.90773,5000000.0
2007-02-02 00:04:00,1.90747,1.90747,1.90721,1.90721,10000000.0
2007-02-02 00:05:00,1.9076,1.9077,1.90738,1.90738,9000000.0
2007-02-02 00:06:00,1.90731,1.90731,1.90695,1.90695,8000000.0
2007-02-02 00:07:00,1.90716,1.90727,1.90702,1.90727,9000000.0
2007-02-02 00:08:00,1.90717,1.90721,1.90711,1.90719,8000000.0
2007-02-02 00:09:00,1.90733,1.9074,1.90713,1.90713,9000000.0
2007-02-02 00:10:00,1.90701,1.90719,1.90701,1.90713,23000000.0
2007-02-02 00:11:00,1.90729,1.90736,1.907,1.90711,11000000.0
2007-02-02 00:12:00,1.90713,1.9073,1.90706,1.90708,9000000.0
2007-02-02 00:13:00,1.90721,1.90743,1.90716,1.90743,8000000.0
2007-02-02 00:14:00,1.90744,1.90758,1.90744,1.9075,7000000.0
2007-02-02 00:15:00,1.90748,1.90748,1.90699,1.90721,10000000.0
2007-02-02 00:16:00,1.90706,1.90706,1.90696,1.90696,9000000.0
2007-02-02 00:18:00,1.90699,1.90699,1.90671,1.90671,8000000.0
2007-02-02 00:19:00,1.90708,1.90728,1.90704,1.90728,11000000.0
2007-02-02 00:20:00,1.90733,1.90745,1.90724,1.90745,9000000.0
2007-02-02 00:21:00,1.90753,1.90765,1.90751,1.90762,8000000.0
2007-02-02 00:22:00,1.90758,1.90758,1.90736,1.9075,6000000.0
2007-02-02 00:23:00,1.90759,1.90768,1.90752,1.90768,7000000.0
2007-02-02 00:24:00,1.90746,1.90746,1.90728,1.90728,8000000.0
2007-02-02 00:25:00,1.90714,1.90722,1.90714,1.90722,11000000.0
2007-02-02 00:26:00,1.90758,1.90799,1.90756,1.90799,7000000.0
2007-02-02 00:27:00,1.90783,1.90785,1.90762,1.90762,10000000.0
2007-02-02 00:28:00,1.90763,1.9079,1.9075,1.90762,8000000.0
2007-02-02 00:29:00,1.90789,1.90795,1.90758,1.90758,6000000.0
2007-02-02 00:30:00,1.90761,1.9079,1.90757,1.9079,7000000.0
2007-02-02 00:31:00,1.90791,1.90792,1.90778,1.90792,7000000.0
2007-02-02 00:32:00,1.90761,1.90769,1.90745,1.90765,7000000.0
2007-02-02 00:33:00,1.90765,1.90767,1.90751,1.90767,7000000.0
2007-02-02 00:34:00,1.90775,1.90793,1.90774,1.90786,7000000.0
2007-02-02 00:35:00,1.90781,1.90794,1.90778,1.90778,6000000.0
2007-02-02 00:36:00,1.90777,1.90795,1.90777,1.90795,5000000.0
2007-02-02 00:37:00,1.90788,1.90788,1.90764,1.90772,6000000.0
2007-02-02 00:38:00,1.90761,1.90782,1.90752,1.9078,7000000.0
2007-02-02 00:39:00,1.90754,1.90754,1.90706,1.90706,10000000.0
2007-02-02 00:40:00,1.90691,1.90734,1.90691,1.90734,7000000.0
2007-02-02 00:41:00,1.90732,1.90732,1.90694,1.90694,6000000.0
2007-02-02 00:42:00,1.90675,1.90681,1.9067,1.90681,8000000.0
2007-02-02 00:43:00,1.90709,1.90731,1.90709,1.90731,4000000.0
2007-02-02 00:44:00,1.90737,1.90737,1.9068,1.90728,11000000.0
2007-02-02 00:45:00,1.90728,1.90732,1.90661,1.90677,7000000.0
2007-02-02 00:46:00,1.90696,1.90738,1.90685,1.90738,10000000.0
2007-02-02 00:47:00,1.90729,1.90736,1.90711,1.90736,7000000.0
2007-02-02 00:48:00,1.90734,1.90734,1.90698,1.90728,8000000.0
2007-02-02 00:49:00,1.90709,1.90709,1.90682,1.90688,5000000.0
2007-02-02 00:50:00,1.90725,1.90734,1.90703,1.90703,10000000.0
2007-02-02 00:51:00,1.90686,1.90713,1.90686,1.90694,5000000.0
2007-02-02 00:52:00,1.90682,1.90682,1.90649,1.90649,7000000.0
2007-02-02 00:53:00,1.90676,1.90693,1.90673,1.90689,11000000.0
2007-02-02 00:54:00,1.90687,1.90687,1.90664,1.90677,10000000.0
2007-02-02 00:55:00,1.90685,1.90685,1.90665,1.90672,7000000.0
2007-02-02 00:56:00,1.90671,1.90691,1.90666,1.90691,6000000.0
2007-02-02 00:57:00,1.90676,1.90725,1.90676,1.90725,8000000.0
2007-02-02 00:58:00,1.90723,1.90723,1.90691,1.9072,10000000.0
2007-02-02 00:59:00,1.90725,1.90726,1.90717,1.90726,7000000.0
2007-02-02 01:00:00,1.90721,1.90721,1.90674,1.907,19000000.0
2007-02-02 01:01:00,1.90718,1.9073,1.907,1.907,12000000.0
2007-02-02 01:02:00,1.90709,1.90757,1.90709,1.90731,8000000.0
2007-02-02 01:03:00,1.90701,1.90704,1.90651,1.90704,7000000.0
2007-02-02 01:04:00,1.90712,1.90721,1.9069,1.90705,8000000.0
2007-02-02 01:05:00,1.90703,1.90703,1.90685,1.9069,7000000.0
2007-02-02 01:06:00,1.90707,1.90722,1.90674,1.9069,8000000.0
2007-02-02 01:07:00,1.90724,1.90726,1.90708,1.90708,11000000.0
2007-02-02 01:08:00,1.90718,1.90729,1.90707,1.90709,10000000.0
2007-02-02 01:09:00,1.90717,1.9074,1.90706,1.90735,8000000.0
2007-02-02 01:10:00,1.90706,1.90711,1.90685,1.90695,10000000.0
2007-02-02 01:11:00,1.90687,1.90691,1.906,1.906,11000000.0
2007-02-02 01:12:00,1.90644,1.90644,1.90588,1.90591,8000000.0
2007-02-02 01:13:00,1.90583,1.90618,1.90583,1.90608,8000000.0
2007-02-02 01:14:00,1.90624,1.90624,1.90583,1.90602,10000000.0
2007-02-02 01:15:00,1.90604,1.9062,1.90598,1.9062,10000000.0
2007-02-02 01:16:00,1.90608,1.90616,1.90597,1.90611,8000000.0
2007-02-02 01:17:00,1.90578,1.90578,1.90494,1.90494,11000000.0
2007-02-02 01:18:00,1.90537,1.90549,1.90518,1.90518,10000000.0
2007-02-02 01:19:00,1.90515,1.90515,1.90505,1.90505,11000000.0
2007-02-02 01:20:00,1.9051,1.90516,1.90476,1.90476,13000000.0
2007-02-02 01:21:00,1.90509,1.90519,1.90506,1.90519,7000000.0
2007-02-02 01:22:00,1.90526,1.90558,1.90526,1.90558,7000000.0
2007-02-02 01:23:00,1.90572,1.90572,1.9054,1.9054,8000000.0
2007-02-02 01:24:00,1.90538,1.90551,1.90538,1.90544,7000000.0
2007-02-02 01:25:00,1.90566,1.90566,1.90519,1.90523,8000000.0
2007-02-02 01:26:00,1.9051,1.90522,1.90503,1.90503,14000000.0
2007-02-02 01:27:00,1.90505,1.90535,1.90505,1.90535,15000000.0
2007-02-02 01:28:00,1.90526,1.90533,1.90515,1.90531,9000000.0
2007-02-02 01:29:00,1.90512,1.90536,1.90512,1.9052,10000000.0
2007-02-02 01:32:00,1.90507,1.9052,1.90476,1.90476,18000000.0
2007-02-02 01:33:00,1.90466,1.90468,1.90463,1.90463,6000000.0
2007-02-02 01:34:00,1.90504,1.90578,1.90504,1.90575,16000000.0
2007-02-02 01:35:00,1.90573,1.90573,1.90512,1.90512,8000000.0
2007-02-02 01:36:00,1.90503,1.9051,1.90501,1.9051,9000000.0
2007-02-02 01:37:00,1.90512,1.90532,1.90488,1.90532,5000000.0
2007-02-02 01:38:00,1.90538,1.9055,1.90533,1.9055,12000000.0
2007-02-02 01:39:00,1.9054,1.90642,1.9054,1.90616,12000000.0
2007-02-02 01:40:00,1.90627,1.90627,1.90574,1.90574,7000000.0
2007-02-02 01:41:00,1.90621,1.90675,1.90621,1.90663,11000000.0
2007-02-02 01:42:00,1.9061,1.90628,1.90609,1.90628,7000000.0
2007-02-02 01:43:00,1.90614,1.90636,1.90601,1.9063,8000000.0
2007-02-02 01:44:00,1.90625,1.90626,1.90607,1.90607,7000000.0
2007-02-02 01:48:00,1.90615,1.90635,1.90609,1.90635,7000000.0
2007-02-02 01:49:00,1.90632,1.90632,1.90597,1.90597,8000000.0
2007-02-02 01:50:00,1.90599,1.9062,1.90598,1.90598,10000000.0
2007-02-02 01:51:00,1.90591,1.90607,1.90591,1.90607,16000000.0
2007-02-02 01:52:00,1.90607,1.90632,1.90607,1.90632,13000000.0
2007-02-02 01:53:00,1.90635,1.90638,1.90628,1.90628,7000000.0
2007-02-02 01:54:00,1.90603,1.90611,1.90601,1.90608,9000000.0
2007-02-02 01:55:00,1.90612,1.90645,1.90608,1.90641,11000000.0
2007-02-02 01:56:00,1.90619,1.90631,1.90611,1.90631,17000000.0
2007-02-02 01:57:00,1.90614,1.90614,1.90573,1.90579,13000000.0
2007-02-02 01:58:00,1.9058,1.90602,1.9058,1.90592,10000000.0
2007-02-02 01:59:00,1.90619,1.90619,1.90595,1.90595,7000000.0
2007-02-02 02:00:00,1.90603,1.90631,1.90603,1.90627,10000000.0
2007-02-02 02:01:00,1.90617,1.90617,1.90591,1.90592,8000000.0
2007-02-02 02:02:00,1.90613,1.90646,1.90613,1.90644,7000000.0
2007-02-02 02:03:00,1.90629,1.90638,1.9044,1.90634,10000000.0
2007-02-02 02:04:00,1.90635,1.90648,1.90635,1.90647,7000000.0
2007-02-02 02:06:00,1.90626,1.90634,1.90604,1.90604,10000000.0
2007-02-02 02:07:00,1.90607,1.90639,1.90607,1.90639,8000000.0
2007-02-02 02:08:00,1.9067,1.9067,1.90624,1.90634,8000000.0
2007-02-02 02:09:00,1.90618,1.90651,1.90618,1.90631,7000000.0
2007-02-02 02:10:00,1.90628,1.90649,1.90627,1.90627,9000000.0
2007-02-02 02:12:00,1.90625,1.90654,1.90623,1.90654,8000000.0
2007-02-02 02:13:00,1.90636,1.90656,1.90636,1.90656,7000000.0
2007-02-02 02:15:00,1.90627,1.9064,1.90624,1.90637,8000000.0
2007-02-02 02:16:00,1.90626,1.90626,1.90602,1.90602,8000000.0
2007-02-02 02:17:00,1.90605,1.90639,1.90602,1.90639,6000000.0
2007-02-02 02:18:00,1.90622,1.90644,1.90622,1.90644,7000000.0
2007-02-02 02:19:00,1.90618,1.90639,1.90606,1.90639,11000000.0
2007-02-02 02:20:00,1.90645,1.9065,1.90639,1.90648,6000000.0
2007-02-02 02:21:00,1.90646,1.90646,1.90627,1.9064,7000000.0
2007-02-02 02:22:00,1.90658,1.90672,1.90652,1.90672,8000000.0
2007-02-02 02:23:00,1.90659,1.907,1.90659,1.907,10000000.0
2007-02-02 02:24:00,1.90696,1.90696,1.90668,1.90675,11000000.0
2007-02-02 02:25:00,1.90679,1.90697,1.90678,1.90697,11000000.0
2007-02-02 02:26:00,1.90736,1.90748,1.90727,1.90748,8000000.0
2007-02-02 02:27:00,1.90752,1.90754,1.90735,1.90741,9000000.0
2007-02-02 02:28:00,1.90734,1.90734,1.90703,1.90703,10000000.0
2007-02-02 02:29:00,1.90687,1.90687,1.90667,1.90673,7000000.0
2007-02-02 02:30:00,1.9066,1.9066,1.90654,1.90654,5000000.0
2007-02-02 02:31:00,1.90669,1.90693,1.90669,1.90682,8000000.0
2007-02-02 02:32:00,1.90676,1.90716,1.90675,1.90675,8000000.0
2007-02-02 02:33:00,1.90619,1.90665,1.90619,1.90665,8000000.0
2007-02-02 02:34:00,1.9068,1.90703,1.90666,1.90667,7000000.0
2007-02-02 02:35:00,1.90648,1.90671,1.90648,1.90671,11000000.0
2007-02-02 02:36:00,1.90633,1.90663,1.90633,1.90659,7000000.0
2007-02-02 02:37:00,1.90669,1.90669,1.90608,1.9061,7000000.0
2007-02-02 02:38:00,1.9054,1.90643,1.9054,1.90643,7000000.0
2007-02-02 02:40:00,1.90649,1.90649,1.90619,1.90634,7000000.0
2007-02-02 02:41:00,1.90635,1.90681,1.90635,1.90679,8000000.0
2007-02-02 02:42:00,1.90684,1.90684,1.90657,1.90657,4000000.0
2007-02-02 02:43:00,1.90686,1.90692,1.90667,1.90692,9000000.0
2007-02-02 02:44:00,1.90688,1.90688,1.90665,1.90686,7000000.0
2007-02-02 02:45:00,1.907,1.90706,1.90683,1.90706,8000000.0
2007-02-02 02:46:00,1.90702,1.90709,1.90692,1.90703,8000000.0
2007-02-02 02:47:00,1.90704,1.90706,1.90691,1.90701,9000000.0
2007-02-02 02:48:00,1.90702,1.90703,1.90695,1.90703,8000000.0
2007-02-02 02:49:00,1.90685,1.90694,1.90675,1.90682,11000000.0
2007-02-02 02:50:00,1.90685,1.90685,1.90643,1.90658,7000000.0
2007-02-02 02:51:00,1.90652,1.90661,1.90625,1.90661,8000000.0
2007-02-02 02:52:00,1.90661,1.90661,1.90624,1.90644,6000000.0
2007-02-02 02:53:00,1.90644,1.90673,1.90644,1.90673,8000000.0
2007-02-02 02:54:00,1.90672,1.90675,1.90658,1.90661,8000000.0
2007-02-02 02:55:00,1.90658,1.90696,1.90658,1.90696,8000000.0
2007-02-02 02:56:00,1.90718,1.90718,1.90697,1.90697,7000000.0
2007-02-02 02:57:00,1.90698,1.90698,1.90674,1.90692,8000000.0
2007-02-02 02:58:00,1.90654,1.90669,1.90654,1.90669,6000000.0
2007-02-02 02:59:00,1.90668,1.90668,1.90639,1.90642,9000000.0
2007-02-02 03:00:00,1.90659,1.90681,1.90659,1.90667,6000000.0
2007-02-02 03:01:00,1.90653,1.9067,1.90645,1.90645,8000000.0
2007-02-02 03:02:00,1.90682,1.90693,1.90668,1.90684,11000000.0
2007-02-02 03:03:00,1.9069,1.9069,1.90679,1.90679,7000000.0
2007-02-02 03:04:00,1.90666,1.90676,1.90634,1.90634,7000000.0
2007-02-02 03:05:00,1.90604,1.90631,1.906,1.90631,8000000.0
2007-02-02 03:06:00,1.90652,1.90669,1.90643,1.90656,8000000.0
2007-02-02 03:07:00,1.90687,1.90715,1.90682,1.90715,8000000.0
2007-02-02 03:08:00,1.90719,1.9072,1.90675,1.90675,5000000.0
2007-02-02 03:09:00,1.90674,1.90715,1.90674,1.90715,8000000.0
2007-02-02 03:10:00,1.90691,1.90711,1.90691,1.907,7000000.0
2007-02-02 03:11:00,1.90707,1.90707,1.90671,1.90679,10000000.0
2007-02-02 03:12:00,1.90668,1.90676,1.90664,1.90669,7000000.0
2007-02-02 03:13:00,1.90725,1.90731,1.90714,1.90718,11000000.0
2007-02-02 03:14:00,1.90712,1.90712,1.90678,1.9071,11000000.0
2007-02-02 03:15:00,1.90729,1.90762,1.90729,1.90762,7000000.0
2007-02-02 03:16:00,1.9077,1.90783,1.90745,1.90762,7000000.0
2007-02-02 03:17:00,1.90768,1.90768,1.90691,1.90738,11000000.0
2007-02-02 03:18:00,1.90754,1.90793,1.90754,1.90793,10000000.0
2007-02-02 03:19:00,1.90809,1.90836,1.90809,1.90809,6000000.0
2007-02-02 03:20:00,1.90797,1.90797,1.90766,1.90771,7000000.0
2007-02-02 03:21:00,1.90778,1.90783,1.9074,1.90778,7000000.0
2007-02-02 03:22:00,1.90791,1.90795,1.90769,1.90769,7000000.0
2007-02-02 03:23:00,1.9077,1.90774,1.90753,1.90753,7000000.0
2007-02-02 03:24:00,1.90737,1.90737,1.90544,1.90724,8000000.0
2007-02-02 03:25:00,1.90719,1.90719,1.90688,1.90695,8000000.0
2007-02-02 03:26:00,1.90685,1.90703,1.90685,1.90693,11000000.0
2007-02-02 03:27:00,1.90708,1.90716,1.90684,1.90716,8000000.0
2007-02-02 03:28:00,1.90695,1.90695,1.90669,1.90678,10000000.0
2007-02-02 03:29:00,1.90675,1.9068,1.90649,1.90654,11000000.0
2007-02-02 03:30:00,1.90666,1.9067,1.90656,1.9067,7000000.0
2007-02-02 03:31:00,1.90658,1.90685,1.90658,1.90685,9000000.0
2007-02-02 03:33:00,1.90662,1.90687,1.90658,1.90687,7000000.0
2007-02-02 03:34:00,1.90691,1.90696,1.90685,1.90689,8000000.0
2007-02-02 03:35:00,1.90667,1.90702,1.90667,1.90702,10000000.0
2007-02-02 03:36:00,1.90712,1.90721,1.90712,1.90721,5000000.0
2007-02-02 03:37:00,1.90714,1.90716,1.90683,1.90716,9000000.0
2007-02-02 03:38:00,1.9072,1.9072,1.90691,1.907,7000000.0
2007-02-02 03:39:00,1.9071,1.9071,1.90674,1.90674,8000000.0
2007-02-02 03:40:00,1.90679,1.90679,1.90673,1.90677,6000000.0
2007-02-02 03:41:00,1.90684,1.90715,1.90684,1.90715,10000000.0
2007-02-02 03:42:00,1.90687,1.90713,1.90687,1.90708,10000000.0
2007-02-02 03:43:00,1.90705,1.90716,1.90685,1.90685,8000000.0
2007-02-02 03:44:00,1.90724,1.90736,1.90692,1.90692,5000000.0
2007-02-02 03:45:00,1.90723,1.90733,1.90708,1.90733,8000000.0
2007-02-02 03:46:00,1.90708,1.90728,1.90708,1.9071,7000000.0
2007-02-02 03:47:00,1.90712,1.9072,1.90696,1.90696,7000000.0
2007-02-02 03:48:00,1.90712,1.90712,1.9069,1.907,5000000.0
2007-02-02 03:49:00,1.90674,1.90717,1.90674,1.90703,8000000.0
2007-02-02 03:50:00,1.90695,1.90717,1.90694,1.90699,8000000.0
2007-02-02 03:51:00,1.907,1.90736,1.907,1.90736,9000000.0
2007-02-02 03:52:00,1.90732,1.90742,1.90723,1.90739,8000000.0
2007-02-02 03:53:00,1.90744,1.90784,1.90744,1.90777,10000000.0
2007-02-02 03:55:00,1.908,1.90807,1.9078,1.90784,7000000.0
2007-02-02 03:56:00,1.90801,1.90819,1.90791,1.90819,7000000.0
2007-02-02 03:57:00,1.90807,1.90808,1.90789,1.90798,8000000.0
2007-02-02 03:58:00,1.90763,1.90764,1.90557,1.90764,7000000.0
2007-02-02 03:59:00,1.90804,1.90823,1.90804,1.90807,7000000.0
2007-02-02 04:00:00,1.90826,1.90826,1.90801,1.90821,6000000.0
2007-02-02 04:01:00,1.90827,1.90834,1.90819,1.90834,7000000.0
2007-02-02 04:02:00,1.90816,1.90826,1.90785,1.90785,8000000.0
2007-02-02 04:03:00,1.90767,1.90795,1.90767,1.90791,8000000.0
2007-02-02 04:05:00,1.90797,1.90797,1.90765,1.90771,8000000.0
2007-02-02 04:06:00,1.9077,1.90801,1.90768,1.90801,9000000.0
2007-02-02 04:07:00,1.90797,1.90811,1.9077,1.90774,11000000.0
2007-02-02 04:08:00,1.90769,1.90794,1.90767,1.90783,8000000.0
2007-02-02 04:09:00,1.90785,1.90802,1.90785,1.90799,7000000.0
2007-02-02 04:10:00,1.90778,1.90796,1.90778,1.9078,8000000.0
2007-02-02 04:11:00,1.9077,1.90797,1.9077,1.90785,7000000.0
2007-02-02 04:12:00,1.90772,1.90797,1.90772,1.90797,7000000.0
2007-02-02 04:13:00,1.90814,1.90814,1.90761,1.90761,8000000.0
2007-02-02 04:14:00,1.90784,1.90811,1.90782,1.90782,7000000.0
2007-02-02 04:15:00,1.90763,1.90797,1.90763,1.90797,7000000.0
2007-02-02 04:16:00,1.90813,1.90828,1.90813,1.90819,5000000.0
2007-02-02 04:17:00,1.9084,1.90848,1.90829,1.90848,7000000.0
2007-02-02 04:18:00,1.90819,1.90819,1.90756,1.90766,8000000.0
2007-02-02 04:19:00,1.90772,1.90784,1.90762,1.90769,8000000.0
2007-02-02 04:20:00,1.90752,1.90761,1.90723,1.90761,10000000.0
2007-02-02 04:21:00,1.90794,1.90813,1.90781,1.90781,8000000.0
2007-02-02 04:22:00,1.90785,1.90785,1.9076,1.9076,9000000.0
2007-02-02 04:23:00,1.90773,1.90788,1.90765,1.90766,7000000.0
2007-02-02 04:24:00,1.90763,1.90784,1.90763,1.9077,9000000.0
2007-02-02 04:25:00,1.90761,1.90761,1.90735,1.90749,7000000.0
2007-02-02 04:26:00,1.90741,1.90755,1.90741,1.90751,7000000.0
2007-02-02 04:28:00,1.90787,1.90787,1.90765,1.90771,7000000.0
2007-02-02 04:29:00,1.90767,1.90812,1.90767,1.90812,8000000.0
2007-02-02 04:30:00,1.90817,1.90817,1.90792,1.9081,9000000.0
2007-02-02 04:31:00,1.90779,1.9081,1.90776,1.90808,10000000.0
2007-02-02 04:33:00,1.90836,1.90836,1.90804,1.90804,8000000.0
2007-02-02 04:35:00,1.90835,1.90835,1.90791,1.90791,7000000.0
2007-02-02 04:36:00,1.90819,1.90839,1.90819,1.90838,6000000.0
2007-02-02 04:37:00,1.90842,1.90847,1.90838,1.90838,11000000.0
2007-02-02 04:38:00,1.90841,1.90841,1.90826,1.90827,9000000.0
2007-02-02 04:39:00,1.90826,1.90842,1.90808,1.90808,9000000.0
2007-02-02 04:40:00,1.90807,1.90832,1.90807,1.90821,9000000.0
2007-02-02 04:41:00,1.90818,1.90821,1.90798,1.90821,8000000.0
2007-02-02 04:42:00,1.9082,1.9082,1.90748,1.90748,7000000.0
2007-02-02 04:43:00,1.9074,1.90757,1.90719,1.90719,11000000.0
2007-02-02 04:44:00,1.90744,1.90766,1.90744,1.90756,9000000.0
2007-02-02 04:45:00,1.90714,1.90725,1.90693,1.9071,8000000.0
2007-02-02 04:46:00,1.9072,1.9076,1.9072,1.9076,6000000.0
2007-02-02 04:47:00,1.90776,1.90776,1.90775,1.90775,2000000.0
2007-02-02 04:48:00,1.90783,1.90783,1.90756,1.90756,7000000.0
2007-02-02 04:49:00,1.90755,1.90759,1.90731,1.90757,11000000.0
2007-02-02 04:50:00,1.90778,1.90785,1.90755,1.90755,5000000.0
2007-02-02 04:51:00,1.90719,1.90747,1.90719,1.90743,7000000.0
2007-02-02 04:52:00,1.90746,1.90746,1.90707,1.90707,10000000.0
2007-02-02 04:53:00,1.9069,1.90732,1.90688,1.90688,9000000.0
2007-02-02 04:54:00,1.90731,1.90743,1.90728,1.90729,7000000.0
2007-02-02 04:55:00,1.90731,1.90746,1.90728,1.90728,8000000.0
2007-02-02 04:56:00,1.90723,1.9074,1.90723,1.90731,7000000.0
2007-02-02 04:57:00,1.90741,1.90759,1.90741,1.90744,8000000.0
2007-02-02 04:58:00,1.90731,1.90731,1.90717,1.90722,8000000.0
2007-02-02 04:59:00,1.90726,1.90733,1.9071,1.90733,8000000.0
2007-02-02 05:00:00,1.90759,1.90759,1.90744,1.90746,7000000.0
2007-02-02 05:01:00,1.90758,1.90759,1.90734,1.90734,7000000.0
2007-02-02 05:02:00,1.90738,1.90753,1.90731,1.90753,7000000.0
2007-02-02 05:04:00,1.90732,1.90759,1.90732,1.90733,7000000.0
2007-02-02 05:05:00,1.90716,1.90742,1.90716,1.90719,8000000.0
2007-02-02 05:06:00,1.90689,1.90699,1.90686,1.90686,8000000.0
2007-02-02 05:07:00,1.90691,1.90691,1.90665,1.90678,8000000.0
2007-02-02 05:08:00,1.90675,1.90683,1.90674,1.90676,10000000.0
2007-02-02 05:09:00,1.90701,1.90719,1.90689,1.90719,7000000.0
2007-02-02 05:10:00,1.90725,1.90729,1.90715,1.9072,7000000.0
2007-02-02 05:11:00,1.90722,1.90722,1.90676,1.90711,8000000.0
2007-02-02 05:12:00,1.90714,1.90723,1.90705,1.90705,11000000.0
2007-02-02 05:14:00,1.90718,1.90724,1.90708,1.9072,11000000.0
2007-02-02 05:15:00,1.90708,1.90711,1.90683,1.90683,11000000.0
2007-02-02 05:16:00,1.90704,1.90724,1.90704,1.90719,9000000.0
2007-02-02 05:17:00,1.90689,1.90737,1.90689,1.90725,8000000.0
2007-02-02 05:18:00,1.9074,1.90745,1.90728,1.90736,8000000.0
2007-02-02 05:19:00,1.90732,1.90732,1.90708,1.90715,7000000.0
2007-02-02 05:21:00,1.90754,1.90755,1.90735,1.90754,8000000.0
2007-02-02 05:22:00,1.90729,1.90768,1.90729,1.90768,7000000.0
2007-02-02 05:23:00,1.9076,1.9076,1.90747,1.90753,10000000.0
2007-02-02 05:24:00,1.90749,1.90752,1.90714,1.90723,7000000.0
2007-02-02 05:25:00,1.90735,1.90752,1.90735,1.90749,7000000.0
2007-02-02 05:26:00,1.90751,1.90751,1.90722,1.90737,7000000.0
2007-02-02 05:27:00,1.90734,1.90745,1.90712,1.90712,8000000.0
2007-02-02 05:28:00,1.907,1.9072,1.907,1.90709,9000000.0
2007-02-02 05:29:00,1.90734,1.9077,1.90734,1.9077,7000000.0
2007-02-02 05:30:00,1.90808,1.90808,1.9079,1.9079,7000000.0
2007-02-02 05:31:00,1.90805,1.90814,1.9079,1.90811,8000000.0
2007-02-02 05:32:00,1.9079,1.9079,1.90751,1.90759,8000000.0
2007-02-02 05:33:00,1.90764,1.90786,1.90763,1.90775,9000000.0
2007-02-02 05:34:00,1.90769,1.90769,1.90753,1.90753,5000000.0
2007-02-02 05:35:00,1.90772,1.90788,1.90741,1.90741,7000000.0
2007-02-02 05:36:00,1.90752,1.90754,1.90725,1.90725,11000000.0
2007-02-02 05:37:00,1.90758,1.90776,1.90758,1.90774,7000000.0
2007-02-02 05:38:00,1.90768,1.90768,1.90715,1.90715,6000000.0
2007-02-02 05:39:00,1.90718,1.90718,1.90701,1.90701,7000000.0
2007-02-02 05:41:00,1.90729,1.90731,1.90722,1.90725,8000000.0
2007-02-02 05:42:00,1.90722,1.90747,1.90693,1.90747,7000000.0
2007-02-02 05:43:00,1.90767,1.90782,1.90754,1.90771,9000000.0
2007-02-02 05:45:00,1.90777,1.90777,1.90739,1.90758,11000000.0
2007-02-02 05:46:00,1.90756,1.90776,1.90756,1.90776,5000000.0
2007-02-02 05:47:00,1.90795,1.90804,1.90777,1.90777,8000000.0
2007-02-02 05:48:00,1.90779,1.90801,1.90779,1.90792,7000000.0
2007-02-02 05:49:00,1.90768,1.90778,1.90761,1.90761,8000000.0
2007-02-02 05:50:00,1.90772,1.9078,1.90762,1.90776,9000000.0
2007-02-02 05:52:00,1.90767,1.90777,1.90757,1.90759,8000000.0
2007-02-02 05:53:00,1.90783,1.90806,1.90783,1.90806,7000000.0
2007-02-02 05:54:00,1.90803,1.90804,1.90797,1.90798,10000000.0
2007-02-02 05:55:00,1.90803,1.90803,1.90744,1.90744,8000000.0
2007-02-02 05:56:00,1.9078,1.90804,1.9078,1.90804,5000000.0
2007-02-02 05:57:00,1.9077,1.9078,1.90766,1.90773,8000000.0
2007-02-02 05:58:00,1.90748,1.9077,1.90736,1.9077,9000000.0
2007-02-02 05:59:00,1.90749,1.9079,1.90749,1.90788,10000000.0
2007-02-02 06:01:00,1.90788,1.90794,1.90742,1.90742,7000000.0
2007-02-02 06:02:00,1.90744,1.9078,1.90744,1.90767,7000000.0
2007-02-02 06:03:00,1.9075,1.9075,1.90723,1.90723,8000000.0
2007-02-02 06:04:00,1.90743,1.90761,1.90743,1.90757,7000000.0
2007-02-02 06:05:00,1.90762,1.90763,1.90744,1.90763,7000000.0
2007-02-02 06:06:00,1.90796,1.90802,1.90758,1.90758,5000000.0
2007-02-02 06:08:00,1.90737,1.90754,1.90737,1.90754,6000000.0
2007-02-02 06:09:00,1.90748,1.9077,1.90737,1.9077,8000000.0
2007-02-02 06:10:00,1.90765,1.90785,1.90742,1.90777,8000000.0
2007-02-02 06:11:00,1.90756,1.90776,1.9074,1.90776,8000000.0
2007-02-02 06:12:00,1.90775,1.90775,1.9074,1.9074,8000000.0
2007-02-02 06:15:00,1.90706,1.90725,1.90705,1.90709,8000000.0
2007-02-02 06:16:00,1.90724,1.90724,1.90714,1.90714,5000000.0
2007-02-02 06:17:00,1.90675,1.90739,1.90675,1.90739,7000000.0
2007-02-02 06:18:00,1.90742,1.90746,1.90718,1.90736,9000000.0
2007-02-02 06:19:00,1.90721,1.90721,1.90686,1.90686,7000000.0
2007-02-02 06:20:00,1.90709,1.90724,1.90709,1.90715,7000000.0
2007-02-02 06:21:00,1.90704,1.90715,1.90694,1.90713,8000000.0
2007-02-02 06:22:00,1.90731,1.90748,1.90712,1.90712,8000000.0
2007-02-02 06:23:00,1.90704,1.90711,1.90693,1.90703,8000000.0
2007-02-02 06:24:00,1.90726,1.90748,1.90726,1.90735,11000000.0
2007-02-02 06:25:00,1.90733,1.9074,1.90722,1.90732,11000000.0
2007-02-02 06:26:00,1.90737,1.90737,1.9072,1.90729,11000000.0
2007-02-02 06:28:00,1.90727,1.90727,1.90704,1.90723,8000000.0
2007-02-02 06:29:00,1.90737,1.90778,1.90737,1.90778,8000000.0
2007-02-02 06:30:00,1.90786,1.90786,1.90773,1.90779,8000000.0
2007-02-02 06:32:00,1.90747,1.90747,1.90733,1.90733,6000000.0
2007-02-02 06:33:00,1.90773,1.90784,1.90768,1.90768,7000000.0
2007-02-02 06:35:00,1.90777,1.90777,1.90725,1.90739,11000000.0
2007-02-02 06:36:00,1.90741,1.90753,1.90719,1.90719,7000000.0
2007-02-02 06:37:00,1.90728,1.9073,1.90716,1.90728,10000000.0
2007-02-02 06:38:00,1.90708,1.90708,1.90668,1.90688,5000000.0
2007-02-02 06:39:00,1.90685,1.90694,1.90678,1.90686,11000000.0
2007-02-02 06:40:00,1.9068,1.9068,1.90615,1.90615,7000000.0
2007-02-02 06:41:00,1.90666,1.90689,1.90659,1.90688,7000000.0
2007-02-02 06:42:00,1.90714,1.90714,1.90689,1.90689,5000000.0
2007-02-02 06:43:00,1.90643,1.90653,1.90636,1.9065,7000000.0
2007-02-02 06:44:00,1.90655,1.90659,1.90645,1.90658,8000000.0
2007-02-02 06:45:00,1.9066,1.90661,1.90628,1.90661,8000000.0
2007-02-02 06:46:00,1.90638,1.90638,1.90588,1.90628,10000000.0
2007-02-02 06:47:00,1.90636,1.90656,1.90636,1.90654,8000000.0
2007-02-02 06:48:00,1.90664,1.90664,1.9063,1.90634,7000000.0
2007-02-02 06:49:00,1.90669,1.90689,1.90669,1.90689,8000000.0
2007-02-02 06:50:00,1.90679,1.90687,1.90657,1.90687,5000000.0
2007-02-02 06:51:00,1.90689,1.90689,1.9065,1.9066,10000000.0
2007-02-02 06:52:00,1.90688,1.90703,1.90669,1.90703,8000000.0
2007-02-02 06:53:00,1.90706,1.90706,1.90671,1.90675,8000000.0
2007-02-02 06:54:00,1.90678,1.90678,1.9056,1.9056,7000000.0
2007-02-02 06:55:00,1.9059,1.9059,1.90552,1.90568,7000000.0
2007-02-02 06:56:00,1.9057,1.90595,1.9057,1.90593,7000000.0
2007-02-02 06:57:00,1.90578,1.90596,1.90578,1.90593,7000000.0
2007-02-02 06:58:00,1.90605,1.90605,1.90589,1.90601,7000000.0
2007-02-02 06:59:00,1.906,1.90639,1.90597,1.90639,7000000.0
2007-02-02 07:00:00,1.90638,1.90641,1.90626,1.90626,7000000.0
2007-02-02 07:01:00,1.90651,1.90651,1.90608,1.90609,7000000.0
2007-02-02 07:02:00,1.90627,1.90634,1.90627,1.90634,7000000.0
2007-02-02 07:03:00,1.90623,1.90652,1.90616,1.90652,7000000.0
2007-02-02 07:04:00,1.90661,1.90661,1.90636,1.90637,8000000.0
2007-02-02 07:05:00,1.90611,1.90647,1.90611,1.90647,11000000.0
2007-02-02 07:06:00,1.90624,1.90659,1.90624,1.90637,11000000.0
2007-02-02 07:08:00,1.90655,1.90655,1.90623,1.90623,9000000.0
2007-02-02 07:09:00,1.9061,1.90632,1.90569,1.90632,8000000.0
2007-02-02 07:10:00,1.90652,1.90667,1.90651,1.90664,7000000.0
2007-02-02 07:11:00,1.9065,1.9065,1.90613,1.90628,10000000.0
2007-02-02 07:12:00,1.90633,1.90649,1.90633,1.90645,7000000.0
2007-02-02 07:13:00,1.90634,1.90654,1.90634,1.9065,8000000.0
2007-02-02 07:14:00,1.9062,1.90657,1.90619,1.90657,7000000.0
2007-02-02 07:15:00,1.90666,1.90674,1.90655,1.90661,10000000.0
2007-02-02 07:17:00,1.90616,1.9065,1.90616,1.9065,11000000.0
2007-02-02 07:18:00,1.90652,1.90684,1.90638,1.90684,8000000.0
2007-02-02 07:19:00,1.90693,1.90693,1.90643,1.90643,8000000.0
2007-02-02 07:20:00,1.9064,1.90659,1.90617,1.90659,9000000.0
2007-02-02 07:21:00,1.90705,1.90766,1.90705,1.90766,10000000.0
2007-02-02 07:22:00,1.90774,1.90778,1.90759,1.90775,11000000.0
2007-02-02 07:23:00,1.90743,1.90743,1.90679,1.90688,7000000.0
2007-02-02 07:24:00,1.90703,1.9074,1.90703,1.9073,9000000.0
2007-02-02 07:25:00,1.90777,1.90777,1.90742,1.90742,8000000.0
2007-02-02 07:26:00,1.9075,1.90803,1.9075,1.90798,7000000.0
2007-02-02 07:27:00,1.90838,1.90858,1.90833,1.90858,7000000.0
2007-02-02 07:28:00,1.90849,1.90849,1.90827,1.90842,7000000.0
2007-02-02 07:29:00,1.90815,1.90827,1.90784,1.90784,8000000.0
2007-02-02 07:30:00,1.90774,1.90792,1.90772,1.90792,8000000.0
2007-02-02 07:31:00,1.90787,1.90787,1.90766,1.90781,7000000.0
2007-02-02 07:32:00,1.90786,1.90786,1.90753,1.90785,9000000.0
2007-02-02 07:33:00,1.9079,1.90798,1.90776,1.90776,8000000.0
2007-02-02 07:34:00,1.90791,1.90812,1.90774,1.90774,11000000.0
2007-02-02 07:35:00,1.90781,1.90792,1.90781,1.90781,8000000.0
2007-02-02 07:36:00,1.90796,1.90829,1.90796,1.90818,7000000.0
2007-02-02 07:37:00,1.90814,1.90827,1.90804,1.90804,7000000.0
2007-02-02 07:38:00,1.90801,1.90807,1.90778,1.90807,11000000.0
2007-02-02 07:39:00,1.90809,1.90821,1.90807,1.90819,7000000.0
2007-02-02 07:40:00,1.90816,1.90826,1.90797,1.90797,8000000.0
2007-02-02 07:41:00,1.90797,1.90808,1.90795,1.90798,9000000.0
2007-02-02 07:42:00,1.90807,1.90807,1.90774,1.90786,11000000.0
2007-02-02 07:43:00,1.90774,1.90779,1.90755,1.90759,7000000.0
2007-02-02 07:44:00,1.90757,1.90757,1.90718,1.90725,7000000.0
2007-02-02 07:45:00,1.90728,1.90736,1.90728,1.90733,7000000.0
2007-02-02 07:46:00,1.9072,1.90731,1.90697,1.90697,7000000.0
2007-02-02 07:47:00,1.90748,1.90758,1.90742,1.90742,7000000.0
2007-02-02 07:48:00,1.90745,1.90745,1.90722,1.90723,8000000.0
2007-02-02 07:49:00,1.90749,1.90777,1.90736,1.90739,8000000.0
2007-02-02 07:50:00,1.90783,1.90788,1.90772,1.90775,7000000.0
2007-02-02 07:51:00,1.90765,1.90786,1.90762,1.90786,8000000.0
2007-02-02 07:52:00,1.90771,1.90783,1.90747,1.90747,10000000.0
2007-02-02 07:55:00,1.90737,1.90752,1.90726,1.90726,9000000.0
2007-02-02 07:56:00,1.90725,1.90741,1.9072,1.90728,9000000.0
2007-02-02 07:57:00,1.90735,1.90756,1.90735,1.90744,7000000.0
2007-02-02 07:58:00,1.90757,1.90761,1.90745,1.90745,7000000.0
2007-02-02 07:59:00,1.90719,1.90723,1.90686,1.90716,7000000.0
2007-02-02 08:00:00,1.90677,1.90704,1.90677,1.90687,8000000.0
2007-02-02 08:01:00,1.90713,1.90729,1.90695,1.90714,10000000.0
2007-02-02 08:02:00,1.90736,1.90776,1.90736,1.90767,7000000.0
2007-02-02 08:03:00,1.90732,1.90758,1.90732,1.90758,8000000.0
2007-02-02 08:04:00,1.90779,1.90779,1.90736,1.90736,8000000.0
2007-02-02 08:06:00,1.90783,1.90789,1.90748,1.90748,6000000.0
2007-02-02 08:07:00,1.9075,1.9075,1.90726,1.90737,7000000.0
2007-02-02 08:08:00,1.90767,1.90767,1.90751,1.90759,7000000.0
2007-02-02 08:09:00,1.90759,1.90763,1.90751,1.90761,7000000.0
2007-02-02 08:10:00,1.90779,1.90807,1.90778,1.90807,7000000.0
2007-02-02 08:11:00,1.90842,1.90842,1.90796,1.90827,8000000.0
2007-02-02 08:12:00,1.90839,1.90839,1.90796,1.90797,9000000.0
2007-02-02 08:13:00,1.90782,1.90837,1.90782,1.90837,7000000.0
2007-02-02 08:14:00,1.90799,1.90799,1.90771,1.9079,9000000.0
2007-02-02 08:15:00,1.90816,1.90818,1.90797,1.90811,8000000.0
2007-02-02 08:16:00,1.90824,1.90844,1.90824,1.9084,11000000.0
2007-02-02 08:17:00,1.90829,1.90829,1.9081,1.9081,7000000.0
2007-02-02 08:18:00,1.90798,1.90828,1.90781,1.90817,9000000.0
2007-02-02 08:19:00,1.90775,1.90815,1.90775,1.90815,7000000.0
2007-02-02 08:20:00,1.90833,1.90866,1.90833,1.90848,8000000.0
2007-02-02 08:21:00,1.90801,1.90812,1.90792,1.90792,8000000.0
2007-02-02 08:22:00,1.9079,1.90807,1.90774,1.90807,8000000.0
2007-02-02 08:24:00,1.90791,1.90791,1.90765,1.90768,7000000.0
2007-02-02 08:25:00,1.90782,1.90795,1.90772,1.90795,8000000.0
2007-02-02 08:27:00,1.90833,1.90854,1.90828,1.90828,10000000.0
2007-02-02 08:28:00,1.90832,1.90852,1.90829,1.90829,7000000.0
2007-02-02 08:29:00,1.9082,1.90828,1.90803,1.90803,10000000.0
2007-02-02 08:30:00,1.90845,1.90859,1.90843,1.90853,7000000.0
2007-02-02 08:31:00,1.90853,1.90854,1.90837,1.90845,10000000.0
2007-02-02 08:32:00,1.90798,1.90813,1.90796,1.90811,8000000.0
2007-02-02 08:33:00,1.90796,1.9086,1.90796,1.9086,7000000.0
2007-02-02 08:34:00,1.90874,1.90874,1.90851,1.90851,9000000.0
2007-02-02 08:35:00,1.90849,1.90872,1.90848,1.90872,9000000.0
2007-02-02 08:36:00,1.90844,1.90844,1.90808,1.90808,8000000.0
2007-02-02 08:37:00,1.90813,1.90822,1.90798,1.90811,9000000.0
2007-02-02 08:38:00,1.90828,1.90828,1.90802,1.9081,10000000.0
2007-02-02 08:39:00,1.90809,1.90848,1.90809,1.90848,11000000.0
2007-02-02 08:40:00,1.90836,1.90855,1.90823,1.90823,8000000.0
2007-02-02 08:41:00,1.90861,1.90882,1.90845,1.90848,11000000.0
2007-02-02 08:42:00,1.90876,1.90876,1.90827,1.9084,10000000.0
2007-02-02 08:43:00,1.90819,1.9085,1.90819,1.90849,8000000.0
2007-02-02 08:44:00,1.90844,1.90847,1.90774,1.90774,10000000.0
2007-02-02 08:45:00,1.90758,1.90799,1.90758,1.90799,8000000.0
2007-02-02 08:46:00,1.90785,1.90789,1.90639,1.90775,8000000.0
2007-02-02 08:47:00,1.90768,1.90769,1.90752,1.90769,7000000.0
2007-02-02 08:48:00,1.90778,1.90778,1.90759,1.90767,8000000.0
2007-02-02 08:49:00,1.90811,1.90827,1.90798,1.90798,11000000.0
2007-02-02 08:50:00,1.90778,1.90783,1.90773,1.90774,7000000.0
2007-02-02 08:51:00,1.90817,1.90847,1.90813,1.90813,8000000.0
2007-02-02 08:52:00,1.90809,1.90809,1.90781,1.90781,9000000.0
2007-02-02 08:53:00,1.90777,1.90798,1.90745,1.9078,8000000.0
2007-02-02 08:54:00,1.90738,1.90802,1.90738,1.90771,8000000.0
2007-02-02 08:55:00,1.90751,1.90751,1.90671,1.90671,8000000.0
2007-02-02 08:56:00,1.90647,1.90682,1.90636,1.90682,7000000.0
2007-02-02 08:57:00,1.90705,1.90708,1.90692,1.90694,8000000.0
2007-02-02 08:58:00,1.90703,1.90732,1.90703,1.90732,7000000.0
2007-02-02 08:59:00,1.9071,1.9072,1.90703,1.9072,7000000.0
2007-02-02 09:00:00,1.9074,1.9074,1.90721,1.90721,8000000.0
2007-02-02 09:01:00,1.90756,1.90781,1.90734,1.90781,9000000.0
2007-02-02 09:02:00,1.90761,1.90779,1.9073,1.90779,10000000.0
2007-02-02 09:03:00,1.9077,1.90772,1.90751,1.90751,7000000.0
2007-02-02 09:04:00,1.90769,1.90789,1.90769,1.90777,7000000.0
2007-02-02 09:05:00,1.90802,1.90822,1.90775,1.90775,7000000.0
2007-02-02 09:06:00,1.90755,1.90772,1.90739,1.90752,11000000.0
2007-02-02 09:07:00,1.90763,1.90782,1.90763,1.90782,8000000.0
2007-02-02 09:08:00,1.90804,1.90804,1.9077,1.90772,7000000.0
2007-02-02 09:09:00,1.90803,1.90808,1.90786,1.90799,11000000.0
2007-02-02 09:10:00,1.9084,1.9091,1.9084,1.90886,7000000.0
2007-02-02 09:11:00,1.90879,1.90924,1.90879,1.90924,9000000.0
2007-02-02 09:12:00,1.90911,1.90983,1.90911,1.90983,8000000.0
2007-02-02 09:13:00,1.90973,1.91041,1.90941,1.91041,9000000.0
2007-02-02 09:14:00,1.91055,1.91072,1.91013,1.91013,11000000.0
2007-02-02 09:15:00,1.90982,1.91005,1.90982,1.90999,7000000.0
2007-02-02 09:16:00,1.91072,1.91094,1.91067,1.91094,8000000.0
2007-02-02 09:17:00,1.91093,1.91093,1.91064,1.91087,11000000.0
2007-02-02 09:18:00,1.91098,1.91098,1.91083,1.91087,8000000.0
2007-02-02 09:19:00,1.91144,1.91186,1.91144,1.91186,7000000.0
2007-02-02 09:20:00,1.91185,1.91185,1.91128,1.91128,7000000.0
2007-02-02 09:21:00,1.9115,1.91171,1.91144,1.91162,8000000.0
2007-02-02 09:22:00,1.91105,1.9117,1.91105,1.9117,8000000.0
2007-02-02 09:23:00,1.91158,1.91213,1.91158,1.91213,7000000.0
2007-02-02 09:24:00,1.91218,1.91253,1.91218,1.91237,8000000.0
2007-02-02 09:25:00,1.91214,1.91242,1.91185,1.91242,7000000.0
2007-02-02 09:26:00,1.91203,1.91211,1.912,1.91208,11000000.0
2007-02-02 09:27:00,1.91164,1.91164,1.91113,1.91113,11000000.0
2007-02-02 09:28:00,1.91126,1.91145,1.91105,1.91105,9000000.0
2007-02-02 09:29:00,1.91106,1.91148,1.91106,1.91148,8000000.0
2007-02-02 09:30:00,1.91094,1.91094,1.91067,1.91077,7000000.0
2007-02-02 09:31:00,1.91102,1.91143,1.91102,1.91116,7000000.0
2007-02-02 09:32:00,1.91139,1.91139,1.9111,1.91116,7000000.0
2007-02-02 09:33:00,1.91117,1.91117,1.91088,1.91104,8000000.0
2007-02-02 09:34:00,1.91112,1.91122,1.91111,1.91122,7000000.0
2007-02-02 09:35:00,1.91127,1.91127,1.91075,1.91085,10000000.0
2007-02-02 09:36:00,1.91093,1.91157,1.91087,1.91157,8000000.0
2007-02-02 09:37:00,1.91138,1.91138,1.91108,1.91118,11000000.0
2007-02-02 09:38:00,1.91113,1.91159,1.9095,1.91127,11000000.0
2007-02-02 09:39:00,1.91129,1.91155,1.91129,1.91154,7000000.0
2007-02-02 09:40:00,1.91136,1.91136,1.91092,1.91116,9000000.0
2007-02-02 09:41:00,1.9115,1.91242,1.9115,1.91234,8000000.0
2007-02-02 09:42:00,1.91209,1.91218,1.91118,1.91118,10000000.0
2007-02-02 09:43:00,1.91174,1.91183,1.91157,1.91162,11000000.0
2007-02-02 09:44:00,1.91163,1.91184,1.91105,1.91184,8000000.0
2007-02-02 09:45:00,1.91269,1.91383,1.91269,1.91383,7000000.0
2007-02-02 09:46:00,1.91461,1.91486,1.91417,1.91419,11000000.0
2007-02-02 09:47:00,1.91346,1.91368,1.91328,1.91352,9000000.0
2007-02-02 09:48:00,1.91361,1.91474,1.91357,1.91474,7000000.0
2007-02-02 09:49:00,1.91495,1.91495,1.91471,1.91486,11000000.0
2007-02-02 09:50:00,1.91452,1.91469,1.91435,1.91447,8000000.0
2007-02-02 09:51:00,1.91446,1.91489,1.91446,1.91489,8000000.0
2007-02-02 09:52:00,1.91486,1.91486,1.91442,1.91455,8000000.0
2007-02-02 09:53:00,1.91487,1.91567,1.91487,1.91567,10000000.0
2007-02-02 09:54:00,1.91652,1.91673,1.91652,1.91673,3000000.0
2007-02-02 09:55:00,1.91725,1.9174,1.91713,1.91713,8000000.0
2007-02-02 09:56:00,1.91651,1.9172,1.91651,1.9172,10000000.0
2007-02-02 09:57:00,1.91686,1.91728,1.91686,1.91728,8000000.0
2007-02-02 09:58:00,1.91753,1.9178,1.91748,1.91748,8000000.0
2007-02-02 09:59:00,1.91692,1.91729,1.91681,1.91711,10000000.0
2007-02-02 10:00:00,1.91721,1.91758,1.91709,1.91758,10000000.0
2007-02-02 10:01:00,1.91768,1.91768,1.9168,1.9168,10000000.0
2007-02-02 10:02:00,1.91664,1.91668,1.91659,1.91661,10000000.0
2007-02-02 10:03:00,1.91616,1.91616,1.91589,1.91611,7000000.0
2007-02-02 10:04:00,1.91605,1.91605,1.91578,1.91578,7000000.0
2007-02-02 10:05:00,1.91582,1.91596,1.91582,1.91596,11000000.0
2007-02-02 10:06:00,1.9159,1.91597,1.91566,1.91597,7000000.0
2007-02-02 10:07:00,1.91549,1.91549,1.91512,1.91546,7000000.0
2007-02-02 10:08:00,1.91539,1.91584,1.91538,1.91584,7000000.0
2007-02-02 10:09:00,1.91574,1.91574,1.9155,1.91556,7000000.0
2007-02-02 10:10:00,1.91552,1.91569,1.91545,1.91557,7000000.0
2007-02-02 10:11:00,1.91561,1.91572,1.91559,1.91569,7000000.0
2007-02-02 10:12:00,1.91556,1.91556,1.91499,1.91514,8000000.0
2007-02-02 10:13:00,1.91511,1.91525,1.91498,1.91498,8000000.0
2007-02-02 10:14:00,1.91503,1.9151,1.91487,1.9151,7000000.0
2007-02-02 10:15:00,1.91543,1.91568,1.91538,1.91538,10000000.0
2007-02-02 10:16:00,1.91545,1.91545,1.91493,1.91494,7000000.0
2007-02-02 10:17:00,1.9153,1.9158,1.9153,1.9157,11000000.0
2007-02-02 10:18:00,1.91557,1.91557,1.9151,1.9151,8000000.0
2007-02-02 10:19:00,1.91526,1.91531,1.91516,1.91516,9000000.0
2007-02-02 10:20:00,1.91537,1.91537,1.91461,1.91461,7000000.0
2007-02-02 10:21:00,1.91445,1.91468,1.91445,1.91458,8000000.0
2007-02-02 10:22:00,1.91444,1.91449,1.91432,1.91446,7000000.0
2007-02-02 10:23:00,1.91417,1.91461,1.91417,1.91421,7000000.0
2007-02-02 10:24:00,1.91425,1.91483,1.91425,1.91483,7000000.0
2007-02-02 10:25:00,1.91461,1.91461,1.91426,1.91432,9000000.0
2007-02-02 10:26:00,1.91434,1.91437,1.91409,1.91409,11000000.0
2007-02-02 10:27:00,1.9141,1.91446,1.91407,1.91426,8000000.0
2007-02-02 10:28:00,1.91425,1.91442,1.91366,1.91371,9000000.0
2007-02-02 10:29:00,1.91334,1.91334,1.91275,1.91324,8000000.0
2007-02-02 10:30:00,1.91331,1.91347,1.9126,1.9126,8000000.0
2007-02-02 10:31:00,1.91276,1.9128,1.91235,1.9128,7000000.0
2007-02-02 10:32:00,1.91267,1.91267,1.91247,1.91264,9000000.0
2007-02-02 10:33:00,1.91262,1.91339,1.91262,1.91339,7000000.0
2007-02-02 10:34:00,1.91322,1.91339,1.9131,1.91328,7000000.0
2007-02-02 10:35:00,1.91313,1.9133,1.91313,1.91327,7000000.0
2007-02-02 10:36:00,1.91356,1.91404,1.91356,1.9139,8000000.0
2007-02-02 10:37:00,1.91411,1.91422,1.91404,1.91404,8000000.0
2007-02-02 10:38:00,1.91407,1.91443,1.91407,1.91443,10000000.0
2007-02-02 10:39:00,1.91471,1.91493,1.91439,1.91439,8000000.0
2007-02-02 10:40:00,1.91446,1.91452,1.91431,1.91452,7000000.0
2007-02-02 10:41:00,1.91406,1.91428,1.914,1.91422,9000000.0
2007-02-02 10:42:00,1.9142,1.9142,1.91376,1.91395,7000000.0
2007-02-02 10:43:00,1.91386,1.91435,1.91372,1.91435,10000000.0
2007-02-02 10:44:00,1.91459,1.91501,1.91459,1.91491,7000000.0
2007-02-02 10:45:00,1.91481,1.91481,1.91437,1.91442,8000000.0
2007-02-02 10:46:00,1.91445,1.91464,1.91445,1.91445,8000000.0
2007-02-02 10:47:00,1.9148,1.91512,1.91458,1.91458,7000000.0
2007-02-02 10:48:00,1.91463,1.91483,1.91463,1.91479,8000000.0
2007-02-02 10:49:00,1.91499,1.9158,1.91499,1.9158,9000000.0
2007-02-02 10:50:00,1.91561,1.91563,1.91549,1.91558,8000000.0
2007-02-02 10:51:00,1.91546,1.91546,1.91517,1.91521,9000000.0
2007-02-02 10:52:00,1.91514,1.91529,1.91509,1.91509,8000000.0
2007-02-02 10:53:00,1.91491,1.91595,1.91491,1.91595,9000000.0
2007-02-02 10:54:00,1.91594,1.91598,1.91572,1.91577,10000000.0
2007-02-02 10:55:00,1.91577,1.91582,1.91571,1.91582,7000000.0
2007-02-02 10:56:00,1.9156,1.9156,1.91368,1.9156,7000000.0
2007-02-02 10:57:00,1.91567,1.91567,1.91547,1.91552,8000000.0
2007-02-02 10:58:00,1.91591,1.91596,1.91567,1.91567,7000000.0
2007-02-02 10:59:00,1.91542,1.91587,1.91535,1.91587,11000000.0
2007-02-02 11:00:00,1.91586,1.91669,1.9151,1.9151,7000000.0
2007-02-02 11:01:00,1.91613,1.91628,1.91602,1.91628,8000000.0
2007-02-02 11:02:00,1.91639,1.91648,1.91637,1.91646,7000000.0
2007-02-02 11:03:00,1.91679,1.91724,1.91679,1.917,11000000.0
2007-02-02 11:04:00,1.91742,1.91756,1.91742,1.91746,11000000.0
2007-02-02 11:05:00,1.91757,1.91757,1.91717,1.91724,7000000.0
2007-02-02 11:06:00,1.91709,1.9172,1.91707,1.91711,8000000.0
2007-02-02 11:07:00,1.91705,1.91707,1.91693,1.91693,7000000.0
2007-02-02 11:08:00,1.91697,1.91742,1.91697,1.91742,9000000.0
2007-02-02 11:09:00,1.91699,1.91714,1.91699,1.91714,8000000.0
2007-02-02 11:10:00,1.9171,1.91712,1.91683,1.91687,8000000.0
2007-02-02 11:11:00,1.91685,1.91685,1.91659,1.91659,10000000.0
2007-02-02 11:12:00,1.91685,1.917,1.91685,1.917,7000000.0
2007-02-02 11:13:00,1.91696,1.91696,1.91657,1.91677,11000000.0
2007-02-02 11:14:00,1.91679,1.91702,1.91679,1.91699,11000000.0
2007-02-02 11:15:00,1.9172,1.91733,1.91713,1.91713,7000000.0
2007-02-02 11:16:00,1.9172,1.9172,1.91696,1.91696,7000000.0
2007-02-02 11:17:00,1.91714,1.91714,1.91643,1.91643,7000000.0
2007-02-02 11:18:00,1.91645,1.91663,1.91632,1.91642,10000000.0
2007-02-02 11:19:00,1.9163,1.91631,1.91619,1.91628,11000000.0
2007-02-02 11:20:00,1.91618,1.91618,1.91529,1.91529,8000000.0
2007-02-02 11:21:00,1.91518,1.91533,1.91505,1.91533,7000000.0
2007-02-02 11:22:00,1.91543,1.91576,1.91532,1.91576,8000000.0
2007-02-02 11:23:00,1.91589,1.91607,1.91589,1.91602,8000000.0
2007-02-02 11:24:00,1.91605,1.91627,1.91605,1.91623,7000000.0
2007-02-02 11:25:00,1.91634,1.91634,1.91605,1.91605,8000000.0
2007-02-02 11:26:00,1.9161,1.91644,1.9161,1.91644,11000000.0
2007-02-02 11:27:00,1.91656,1.91663,1.91652,1.91659,8000000.0
2007-02-02 11:28:00,1.91653,1.91678,1.91653,1.91678,7000000.0
2007-02-02 11:29:00,1.91714,1.91749,1.91701,1.91701,8000000.0
2007-02-02 11:30:00,1.9166,1.91703,1.9166,1.91703,7000000.0
2007-02-02 11:31:00,1.917,1.91701,1.91683,1.91683,11000000.0
2007-02-02 11:32:00,1.91678,1.91678,1.91626,1.9164,11000000.0
2007-02-02 11:33:00,1.91647,1.91666,1.91625,1.91625,7000000.0
2007-02-02 11:34:00,1.91671,1.91737,1.9167,1.91737,7000000.0
2007-02-02 11:35:00,1.91752,1.91771,1.91727,1.91771,10000000.0
2007-02-02 11:36:00,1.91802,1.91802,1.91763,1.91764,8000000.0
2007-02-02 11:37:00,1.91769,1.91821,1.91769,1.9182,8000000.0
2007-02-02 11:38:00,1.91837,1.91837,1.91796,1.9182,9000000.0
2007-02-02 11:39:00,1.91764,1.91764,1.9171,1.91724,9000000.0
2007-02-02 11:40:00,1.91733,1.91774,1.91733,1.91762,11000000.0
2007-02-02 11:41:00,1.91755,1.91775,1.91725,1.91725,11000000.0
2007-02-02 11:42:00,1.91704,1.91719,1.9169,1.91693,11000000.0
2007-02-02 11:43:00,1.91726,1.91773,1.91726,1.91772,7000000.0
2007-02-02 11:44:00,1.91747,1.91747,1.91707,1.91707,7000000.0
2007-02-02 11:45:00,1.91689,1.91721,1.91679,1.91721,11000000.0
2007-02-02 11:46:00,1.91746,1.91777,1.91746,1.91771,7000000.0
2007-02-02 11:47:00,1.91787,1.91792,1.91761,1.91763,9000000.0
2007-02-02 11:48:00,1.9178,1.91781,1.91754,1.91762,10000000.0
2007-02-02 11:49:00,1.91776,1.91779,1.91769,1.91775,7000000.0
2007-02-02 11:50:00,1.91787,1.91899,1.91787,1.91892,7000000.0
2007-02-02 11:51:00,1.91897,1.9194,1.91897,1.91937,8000000.0
2007-02-02 11:52:00,1.91927,1.91927,1.91901,1.91901,10000000.0
2007-02-02 11:53:00,1.91886,1.91886,1.91842,1.91842,10000000.0
2007-02-02 11:54:00,1.91853,1.91861,1.91844,1.91857,9000000.0
2007-02-02 11:55:00,1.91879,1.91898,1.91877,1.91877,8000000.0
2007-02-02 11:56:00,1.91862,1.91872,1.91855,1.91855,11000000.0
2007-02-02 11:58:00,1.91863,1.9187,1.91852,1.91853,9000000.0
2007-02-02 11:59:00,1.91846,1.9185,1.91833,1.9185,7000000.0
2007-02-02 12:00:00,1.91872,1.91876,1.91863,1.91875,7000000.0
2007-02-02 12:01:00,1.91874,1.91874,1.91831,1.91831,10000000.0
2007-02-02 12:02:00,1.91822,1.91825,1.91799,1.91822,10000000.0
2007-02-02 12:03:00,1.91806,1.91806,1.91781,1.91796,7000000.0
2007-02-02 12:04:00,1.91824,1.91828,1.91799,1.91828,9000000.0
2007-02-02 12:05:00,1.91806,1.91827,1.91804,1.91827,11000000.0
2007-02-02 12:06:00,1.91819,1.91819,1.91782,1.91782,7000000.0
2007-02-02 12:07:00,1.91814,1.91863,1.91814,1.91849,7000000.0
2007-02-02 12:08:00,1.91838,1.91865,1.91817,1.9186,9000000.0
2007-02-02 12:09:00,1.91866,1.91866,1.91821,1.91821,8000000.0
2007-02-02 12:10:00,1.91829,1.9184,1.91817,1.91817,8000000.0
2007-02-02 12:11:00,1.91788,1.91813,1.91788,1.91813,7000000.0
2007-02-02 12:12:00,1.91812,1.91823,1.91803,1.91818,7000000.0
2007-02-02 12:13:00,1.91873,1.91896,1.91857,1.9186,10000000.0
2007-02-02 12:14:00,1.91885,1.91886,1.91873,1.91873,8000000.0
2007-02-02 12:15:00,1.91825,1.91861,1.91806,1.91861,8000000.0
2007-02-02 12:16:00,1.91842,1.91853,1.91834,1.91841,8000000.0
2007-02-02 12:17:00,1.91817,1.91841,1.91814,1.91841,8000000.0
2007-02-02 12:18:00,1.91843,1.91843,1.91825,1.91825,11000000.0
2007-02-02 12:19:00,1.91807,1.91841,1.91807,1.91841,9000000.0
2007-02-02 12:20:00,1.91828,1.91828,1.91801,1.91809,10000000.0
2007-02-02 12:22:00,1.91786,1.91797,1.91774,1.91796,8000000.0
2007-02-02 12:23:00,1.91798,1.91817,1.91793,1.91793,7000000.0
2007-02-02 12:24:00,1.91811,1.91827,1.91811,1.91823,7000000.0
2007-02-02 12:25:00,1.91834,1.91843,1.91826,1.91828,9000000.0
2007-02-02 12:26:00,1.91821,1.91854,1.91821,1.91849,8000000.0
2007-02-02 12:27:00,1.91856,1.91856,1.91824,1.91824,10000000.0
2007-02-02 12:29:00,1.91832,1.91838,1.9182,1.91831,9000000.0
2007-02-02 12:30:00,1.91806,1.91806,1.91763,1.91795,7000000.0
2007-02-02 12:31:00,1.9177,1.9177,1.91705,1.91737,11000000.0
2007-02-02 12:32:00,1.91736,1.91777,1.91736,1.91763,7000000.0
2007-02-02 12:33:00,1.91763,1.91778,1.91701,1.91701,7000000.0
2007-02-02 12:34:00,1.91698,1.9171,1.9168,1.9168,7000000.0
2007-02-02 12:35:00,1.91714,1.91714,1.91699,1.91711,8000000.0
2007-02-02 12:36:00,1.91744,1.91744,1.91721,1.91721,8000000.0
2007-02-02 12:37:00,1.91733,1.91744,1.91726,1.91726,9000000.0
2007-02-02 12:38:00,1.91696,1.91702,1.91653,1.91672,8000000.0
2007-02-02 12:39:00,1.91697,1.91722,1.91697,1.9171,9000000.0
2007-02-02 12:40:00,1.91712,1.9172,1.91682,1.91682,7000000.0
2007-02-02 12:41:00,1.91671,1.91695,1.91656,1.91695,8000000.0
2007-02-02 12:42:00,1.91719,1.91729,1.91706,1.91706,9000000.0
2007-02-02 12:43:00,1.91689,1.91691,1.9167,1.91675,9000000.0
2007-02-02 12:44:00,1.917,1.91789,1.917,1.91789,8000000.0
2007-02-02 12:45:00,1.91846,1.91858,1.91815,1.91852,10000000.0
2007-02-02 12:46:00,1.91856,1.91868,1.91848,1.91867,9000000.0
2007-02-02 12:47:00,1.91859,1.91859,1.91795,1.91795,10000000.0
2007-02-02 12:48:00,1.91784,1.91844,1.91784,1.91839,11000000.0
2007-02-02 12:49:00,1.91798,1.91822,1.91772,1.91818,7000000.0
2007-02-02 12:50:00,1.9182,1.9182,1.91793,1.918,7000000.0
2007-02-02 12:51:00,1.91804,1.91821,1.91793,1.91793,8000000.0
2007-02-02 12:52:00,1.91824,1.91833,1.91797,1.91817,11000000.0
2007-02-02 12:53:00,1.91819,1.91873,1.91819,1.91853,8000000.0
2007-02-02 12:54:00,1.91865,1.91918,1.91865,1.91918,7000000.0
2007-02-02 12:55:00,1.91926,1.91926,1.91905,1.91905,8000000.0
2007-02-02 12:56:00,1.91876,1.91895,1.91876,1.91895,7000000.0
2007-02-02 12:57:00,1.91912,1.91922,1.91887,1.91896,7000000.0
2007-02-02 12:58:00,1.91889,1.91907,1.91869,1.91906,8000000.0
2007-02-02 12:59:00,1.91936,1.91956,1.91936,1.91951,7000000.0
2007-02-02 13:00:00,1.91987,1.91999,1.91982,1.91982,8000000.0
2007-02-02 13:01:00,1.91962,1.91995,1.91962,1.91995,8000000.0
2007-02-02 13:02:00,1.91993,1.91993,1.91969,1.91989,7000000.0
2007-02-02 13:03:00,1.91989,1.91998,1.91976,1.91983,8000000.0
2007-02-02 13:04:00,1.9196,1.91996,1.91959,1.91996,7000000.0
2007-02-02 13:05:00,1.91992,1.91997,1.91966,1.91966,8000000.0
2007-02-02 13:06:00,1.91953,1.91953,1.9191,1.91911,7000000.0
2007-02-02 13:07:00,1.91915,1.91978,1.91915,1.91978,7000000.0
2007-02-02 13:08:00,1.91929,1.91942,1.91921,1.91939,10000000.0
2007-02-02 13:09:00,1.91943,1.91946,1.91922,1.91924,7000000.0
2007-02-02 13:10:00,1.91947,1.91947,1.91842,1.91842,9000000.0
2007-02-02 13:11:00,1.91865,1.91865,1.91782,1.91782,8000000.0
2007-02-02 13:12:00,1.91759,1.91765,1.91727,1.91758,8000000.0
2007-02-02 13:13:00,1.91744,1.91744,1.91709,1.91727,9000000.0
2007-02-02 13:14:00,1.91708,1.91728,1.91703,1.91715,7000000.0
2007-02-02 13:15:00,1.91687,1.91687,1.91647,1.91662,8000000.0
2007-02-02 13:16:00,1.91659,1.91717,1.91659,1.91716,8000000.0
2007-02-02 13:17:00,1.91726,1.9175,1.91721,1.9175,9000000.0
2007-02-02 13:18:00,1.91745,1.91745,1.91676,1.91691,10000000.0
2007-02-02 13:19:00,1.91689,1.91689,1.9165,1.91671,8000000.0
2007-02-02 13:20:00,1.91663,1.91663,1.91595,1.91629,8000000.0
2007-02-02 13:21:00,1.91608,1.91711,1.91608,1.91711,7000000.0
2007-02-02 13:22:00,1.91695,1.91728,1.91693,1.91712,11000000.0
2007-02-02 13:23:00,1.91684,1.91698,1.91672,1.91672,8000000.0
2007-02-02 13:24:00,1.91661,1.91669,1.91661,1.91669,7000000.0
2007-02-02 13:25:00,1.91639,1.91734,1.91639,1.91734,11000000.0
2007-02-02 13:26:00,1.91772,1.91812,1.91772,1.91783,10000000.0
2007-02-02 13:27:00,1.91776,1.91806,1.91776,1.91788,8000000.0
2007-02-02 13:28:00,1.91762,1.91768,1.91743,1.91744,21000000.0
2007-02-02 13:29:00,1.91753,1.91769,1.91753,1.91769,17000000.0
2007-02-02 13:30:00,1.91723,1.91737,1.91689,1.91737,7000000.0
2007-02-02 13:31:00,1.91732,1.91732,1.9167,1.9167,9000000.0
2007-02-02 13:32:00,1.9167,1.91678,1.91649,1.91678,14000000.0
2007-02-02 13:33:00,1.91675,1.91724,1.91675,1.91724,14000000.0
2007-02-02 13:34:00,1.91741,1.9178,1.91741,1.91772,31000000.0
2007-02-02 13:35:00,1.91836,1.91854,1.91828,1.91854,17000000.0
2007-02-02 13:36:00,1.91855,1.91872,1.91753,1.91753,24000000.0
2007-02-02 13:37:00,1.9175,1.9175,1.91721,1.91721,10000000.0
2007-02-02 13:38:00,1.91709,1.91716,1.91679,1.91691,18000000.0
2007-02-02 13:39:00,1.91695,1.91696,1.91687,1.91687,15000000.0
2007-02-02 13:40:00,1.91661,1.9168,1.91659,1.91675,29000000.0
2007-02-02 13:41:00,1.91674,1.91683,1.91663,1.91664,13000000.0
2007-02-02 13:42:00,1.91619,1.91652,1.91607,1.91652,6000000.0
2007-02-02 13:43:00,1.91686,1.91703,1.9168,1.9168,10000000.0
2007-02-02 13:44:00,1.91667,1.9168,1.91635,1.91642,26000000.0
2007-02-02 13:45:00,1.91637,1.91666,1.91637,1.91648,22000000.0
2007-02-02 13:46:00,1.91645,1.91645,1.9161,1.9161,19000000.0
2007-02-02 13:47:00,1.91614,1.91616,1.91608,1.91609,17000000.0
2007-02-02 13:48:00,1.91613,1.91623,1.91608,1.91608,22000000.0
2007-02-02 13:49:00,1.91598,1.91604,1.91596,1.91596,24000000.0
2007-02-02 13:50:00,1.91595,1.91595,1.9159,1.91594,15000000.0
2007-02-02 13:51:00,1.91609,1.91647,1.91609,1.91624,22000000.0
2007-02-02 13:52:00,1.91633,1.9167,1.91627,1.9167,32000000.0
2007-02-02 13:53:00,1.91652,1.91688,1.91652,1.91653,28000000.0
2007-02-02 13:54:00,1.91609,1.91643,1.91607,1.91643,31000000.0
2007-02-02 13:55:00,1.91664,1.91706,1.91664,1.91706,20000000.0
2007-02-02 13:56:00,1.91675,1.91693,1.91641,1.91676,24000000.0
2007-02-02 13:57:00,1.9168,1.9168,1.91656,1.91656,34000000.0
2007-02-02 13:58:00,1.91632,1.91643,1.91626,1.91626,16000000.0
2007-02-02 13:59:00,1.9161,1.9165,1.9161,1.91648,30000000.0
2007-02-02 14:00:00,1.91641,1.91658,1.91629,1.91646,39000000.0
2007-02-02 14:01:00,1.91666,1.91666,1.91657,1.91659,30000000.0
2007-02-02 14:02:00,1.91691,1.91708,1.91689,1.91708,19000000.0
2007-02-02 14:03:00,1.91708,1.91708,1.91699,1.91706,23000000.0
2007-02-02 14:04:00,1.91699,1.91699,1.91684,1.91684,33000000.0
2007-02-02 14:05:00,1.91681,1.91722,1.91676,1.91722,28000000.0
2007-02-02 14:06:00,1.91678,1.91703,1.91678,1.91703,31000000.0
2007-02-02 14:07:00,1.91708,1.91734,1.91708,1.91721,31000000.0
2007-02-02 14:08:00,1.91731,1.91733,1.91715,1.91724,27000000.0
2007-02-02 14:09:00,1.91726,1.91737,1.91717,1.91722,27000000.0
2007-02-02 14:10:00,1.91702,1.91756,1.91702,1.91756,24000000.0
2007-02-02 14:11:00,1.91789,1.91789,1.91765,1.91768,21000000.0
2007-02-02 14:12:00,1.91778,1.91789,1.9177,1.91774,22000000.0
2007-02-02 14:13:00,1.91782,1.91807,1.91767,1.91807,13000000.0
2007-02-02 14:14:00,1.91828,1.91901,1.91828,1.91901,21000000.0
2007-02-02 14:15:00,1.91872,1.91879,1.91837,1.91859,25000000.0
2007-02-02 14:16:00,1.91854,1.91872,1.91817,1.91817,26000000.0
2007-02-02 14:17:00,1.91852,1.91858,1.91806,1.91806,32000000.0
2007-02-02 14:18:00,1.91827,1.91846,1.91809,1.91844,27000000.0
2007-02-02 14:19:00,1.91846,1.91846,1.91799,1.91799,35000000.0
2007-02-02 14:20:00,1.91788,1.91801,1.91776,1.91776,32000000.0
2007-02-02 14:21:00,1.91712,1.91782,1.91712,1.91756,39000000.0
2007-02-02 14:22:00,1.91755,1.91771,1.91745,1.91745,22000000.0
2007-02-02 14:23:00,1.91719,1.91753,1.91718,1.91747,40000000.0
2007-02-02 14:24:00,1.91763,1.91783,1.91751,1.91755,10000000.0
2007-02-02 14:25:00,1.91775,1.91775,1.91748,1.91756,35000000.0
2007-02-02 14:26:00,1.91741,1.91741,1.91708,1.91733,18000000.0
2007-02-02 14:27:00,1.91725,1.91739,1.91716,1.91726,28000000.0
2007-02-02 14:28:00,1.91714,1.91714,1.91659,1.91662,21000000.0
2007-02-02 14:29:00,1.91631,1.91663,1.91619,1.91663,16000000.0
2007-02-02 14:30:00,1.91663,1.91663,1.91628,1.91654,25000000.0
2007-02-02 14:32:00,1.91682,1.91729,1.91682,1.91729,32000000.0
2007-02-02 14:33:00,1.91782,1.91813,1.91749,1.91813,20000000.0
2007-02-02 14:34:00,1.91813,1.91836,1.91794,1.91823,25000000.0
2007-02-02 14:35:00,1.91782,1.91782,1.91742,1.91744,23000000.0
2007-02-02 14:36:00,1.91775,1.91794,1.91775,1.91786,11000000.0
2007-02-02 14:37:00,1.91795,1.91817,1.91781,1.91781,41000000.0
2007-02-02 14:38:00,1.91804,1.91808,1.91801,1.91807,54000000.0
2007-02-02 14:39:00,1.91797,1.91797,1.9178,1.9178,36000000.0
2007-02-02 14:40:00,1.91782,1.91805,1.91782,1.91803,36000000.0
2007-02-02 14:41:00,1.91797,1.91797,1.91776,1.91781,41000000.0
2007-02-02 14:42:00,1.91761,1.918,1.91761,1.91776,19000000.0
2007-02-02 14:43:00,1.91775,1.9178,1.91753,1.91753,20000000.0
2007-02-02 14:44:00,1.91784,1.91784,1.91764,1.91784,25000000.0
2007-02-02 14:45:00,1.9178,1.9178,1.91758,1.91767,33000000.0
2007-02-02 14:46:00,1.91736,1.91764,1.91736,1.91764,11000000.0
2007-02-02 14:47:00,1.91765,1.91801,1.9175,1.91801,7000000.0
2007-02-02 14:48:00,1.91858,1.91858,1.9184,1.91844,21000000.0
2007-02-02 14:49:00,1.9186,1.91877,1.91838,1.91854,32000000.0
2007-02-02 14:50:00,1.9182,1.9182,1.91783,1.91783,33000000.0
2007-02-02 14:51:00,1.91783,1.91806,1.91782,1.91806,37000000.0
2007-02-02 14:52:00,1.91805,1.91809,1.91798,1.91802,17000000.0
2007-02-02 14:53:00,1.91816,1.91832,1.9181,1.9181,22000000.0
2007-02-02 14:54:00,1.91795,1.91806,1.91793,1.91805,17000000.0
2007-02-02 14:55:00,1.91766,1.91766,1.91696,1.91696,7000000.0
2007-02-02 14:56:00,1.91727,1.91727,1.9161,1.9161,21000000.0
2007-02-02 14:57:00,1.91565,1.91586,1.91561,1.91561,12000000.0
2007-02-02 14:58:00,1.91536,1.91579,1.91532,1.91558,31000000.0
2007-02-02 14:59:00,1.91611,1.9162,1.91611,1.9162,20000000.0
2007-02-02 15:00:00,1.91636,1.91636,1.91596,1.91626,32000000.0
2007-02-02 15:01:00,1.91645,1.91647,1.91625,1.91628,14000000.0
2007-02-02 15:02:00,1.91637,1.91655,1.916,1.916,26000000.0
2007-02-02 15:03:00,1.91635,1.91643,1.91635,1.91638,30000000.0
2007-02-02 15:04:00,1.91642,1.91642,1.91582,1.91582,29000000.0
2007-02-02 15:05:00,1.91573,1.91603,1.91573,1.9158,28000000.0
2007-02-02 15:06:00,1.91604,1.91604,1.91573,1.91584,16000000.0
2007-02-02 15:07:00,1.91567,1.91576,1.91554,1.9157,26000000.0
2007-02-02 15:08:00,1.9156,1.91574,1.91545,1.91574,25000000.0
2007-02-02 15:09:00,1.91617,1.91703,1.91617,1.91703,34000000.0
2007-02-02 15:10:00,1.91691,1.917,1.91619,1.91665,36000000.0
2007-02-02 15:11:00,1.91714,1.91752,1.91706,1.91706,27000000.0
2007-02-02 15:12:00,1.91676,1.91709,1.91675,1.91675,26000000.0
2007-02-02 15:13:00,1.91661,1.91661,1.91633,1.91639,41000000.0
2007-02-02 15:14:00,1.91629,1.91629,1.91623,1.91623,30000000.0
2007-02-02 15:15:00,1.91633,1.91659,1.91621,1.91659,21000000.0
2007-02-02 15:16:00,1.9165,1.9165,1.91586,1.91586,9000000.0
2007-02-02 15:17:00,1.91573,1.91594,1.91563,1.91576,26000000.0
2007-02-02 15:18:00,1.91583,1.91606,1.91583,1.91606,10000000.0
2007-02-02 15:19:00,1.91578,1.91597,1.91578,1.91597,16000000.0
2007-02-02 15:20:00,1.91617,1.91617,1.9155,1.9155,20000000.0
2007-02-02 15:21:00,1.91538,1.91561,1.91537,1.91561,12000000.0
2007-02-02 15:22:00,1.91567,1.91645,1.91567,1.91645,22000000.0
2007-02-02 15:23:00,1.91642,1.91715,1.91642,1.91715,36000000.0
2007-02-02 15:24:00,1.91731,1.91731,1.91668,1.91668,8000000.0
2007-02-02 15:25:00,1.9165,1.91651,1.91631,1.91631,14000000.0
2007-02-02 15:26:00,1.91623,1.91627,1.91598,1.91603,40000000.0
2007-02-02 15:27:00,1.91595,1.91632,1.91595,1.91632,32000000.0
2007-02-02 15:28:00,1.91663,1.91682,1.91649,1.91682,55000000.0
2007-02-02 15:29:00,1.91818,1.91864,1.91664,1.91864,47000000.0
2007-02-02 15:30:00,1.91691,1.91858,1.91457,1.91858,71000000.0
2007-02-02 15:31:00,1.9188,1.9188,1.91734,1.91734,58000000.0
2007-02-02 15:32:00,1.91736,1.91945,1.91736,1.91906,25000000.0
2007-02-02 15:33:00,1.91915,1.91948,1.91902,1.91902,32000000.0
2007-02-02 15:34:00,1.91859,1.91887,1.91858,1.91877,22000000.0
2007-02-02 15:35:00,1.91825,1.9191,1.91825,1.91864,30000000.0
2007-02-02 15:36:00,1.91854,1.91854,1.91788,1.91788,23000000.0
2007-02-02 15:37:00,1.91766,1.91827,1.91766,1.91808,24000000.0
2007-02-02 15:38:00,1.91805,1.91805,1.91743,1.9179,61000000.0
2007-02-02 15:39:00,1.91829,1.91867,1.91809,1.91867,40000000.0
2007-02-02 15:40:00,1.91873,1.91901,1.91836,1.91836,37000000.0
2007-02-02 15:41:00,1.91823,1.91917,1.91823,1.91911,43000000.0
2007-02-02 15:42:00,1.91933,1.91933,1.91883,1.91883,41000000.0
2007-02-02 15:43:00,1.91828,1.91879,1.91828,1.91879,30000000.0
2007-02-02 15:44:00,1.9191,1.9191,1.91802,1.91803,29000000.0
2007-02-02 15:45:00,1.91809,1.91839,1.91795,1.91817,36000000.0
2007-02-02 15:46:00,1.91816,1.91879,1.91793,1.91879,24000000.0
2007-02-02 15:47:00,1.9187,1.91912,1.9187,1.91882,31000000.0
2007-02-02 15:48:00,1.91934,1.91969,1.91934,1.91966,33000000.0
2007-02-02 15:49:00,1.91964,1.91964,1.91903,1.91903,25000000.0
2007-02-02 15:50:00,1.9193,1.9193,1.91874,1.91874,11000000.0
2007-02-02 15:51:00,1.91874,1.91903,1.91854,1.91867,37000000.0
2007-02-02 15:52:00,1.9187,1.91898,1.9187,1.91886,23000000.0
2007-02-02 15:53:00,1.91873,1.91897,1.91867,1.91878,15000000.0
2007-02-02 15:54:00,1.91899,1.91899,1.91867,1.91869,26000000.0
2007-02-02 15:55:00,1.91923,1.91923,1.91906,1.91912,33000000.0
2007-02-02 15:56:00,1.91916,1.91956,1.91914,1.91949,9000000.0
2007-02-02 15:57:00,1.91967,1.91967,1.91943,1.91951,34000000.0
2007-02-02 15:58:00,1.91922,1.91923,1.91884,1.91884,24000000.0
2007-02-02 15:59:00,1.9187,1.9187,1.91831,1.91831,23000000.0
2007-02-02 16:00:00,1.91845,1.91845,1.91746,1.91746,51000000.0
2007-02-02 16:01:00,1.91681,1.91705,1.91672,1.91697,31000000.0
2007-02-02 16:02:00,1.91643,1.91643,1.91559,1.9158,29000000.0
2007-02-02 16:03:00,1.91553,1.91553,1.91518,1.9152,51000000.0
2007-02-02 16:04:00,1.91542,1.91572,1.91542,1.91568,38000000.0
2007-02-02 16:05:00,1.91629,1.9166,1.91629,1.91642,37000000.0
2007-02-02 16:06:00,1.91631,1.91648,1.91604,1.91604,33000000.0
2007-02-02 16:07:00,1.91572,1.91572,1.9154,1.91553,37000000.0
2007-02-02 16:08:00,1.91545,1.9155,1.91536,1.91536,37000000.0
2007-02-02 16:09:00,1.91522,1.91525,1.91477,1.91523,44000000.0
2007-02-02 16:10:00,1.91524,1.91529,1.91481,1.91481,41000000.0
2007-02-02 16:11:00,1.9149,1.9149,1.91451,1.91483,27000000.0
2007-02-02 16:12:00,1.9156,1.91587,1.9154,1.9154,22000000.0
2007-02-02 16:13:00,1.91548,1.91548,1.91473,1.91473,38000000.0
2007-02-02 16:14:00,1.91491,1.91526,1.91491,1.91524,41000000.0
2007-02-02 16:15:00,1.91553,1.91668,1.91553,1.91668,42000000.0
2007-02-02 16:16:00,1.91726,1.91799,1.91696,1.91696,45000000.0
2007-02-02 16:17:00,1.91724,1.91802,1.91724,1.91793,22000000.0
2007-02-02 16:18:00,1.91728,1.91734,1.91716,1.91723,49000000.0
2007-02-02 16:19:00,1.91696,1.91696,1.91674,1.91674,27000000.0
2007-02-02 16:20:00,1.91673,1.91673,1.91609,1.91609,52000000.0
2007-02-02 16:21:00,1.91633,1.91652,1.91633,1.91637,37000000.0
2007-02-02 16:22:00,1.91626,1.91626,1.91591,1.91591,50000000.0
2007-02-02 16:23:00,1.9161,1.9161,1.91531,1.9159,48000000.0
2007-02-02 16:24:00,1.91588,1.91609,1.91577,1.9158,44000000.0
2007-02-02 16:25:00,1.91551,1.91597,1.91551,1.91597,28000000.0
2007-02-02 16:26:00,1.91599,1.91599,1.91535,1.91535,41000000.0
2007-02-02 16:27:00,1.91447,1.91517,1.91447,1.91517,46000000.0
2007-02-02 16:28:00,1.91507,1.91507,1.91439,1.91439,34000000.0
2007-02-02 16:29:00,1.91404,1.91406,1.91372,1.91372,24000000.0
2007-02-02 16:30:00,1.91345,1.91345,1.91311,1.91311,43000000.0
2007-02-02 16:31:00,1.91308,1.91357,1.91308,1.91329,36000000.0
2007-02-02 16:32:00,1.91393,1.91393,1.9135,1.91374,34000000.0
2007-02-02 16:33:00,1.91397,1.91397,1.91342,1.91352,41000000.0
2007-02-02 16:34:00,1.91368,1.91404,1.91366,1.91389,29000000.0
2007-02-02 16:35:00,1.91372,1.91396,1.91372,1.91396,53000000.0
2007-02-02 16:36:00,1.91407,1.91429,1.914,1.91408,43000000.0
2007-02-02 16:37:00,1.91429,1.91524,1.91429,1.91524,56000000.0
2007-02-02 16:38:00,1.91507,1.91565,1.91507,1.91517,34000000.0
2007-02-02 16:39:00,1.91527,1.91527,1.91488,1.9149,43000000.0
2007-02-02 16:40:00,1.91469,1.91469,1.91416,1.91416,63000000.0
2007-02-02 16:41:00,1.91391,1.91402,1.91361,1.91374,44000000.0
2007-02-02 16:42:00,1.91408,1.91423,1.91381,1.91396,57000000.0
2007-02-02 16:43:00,1.91334,1.91376,1.91334,1.91369,20000000.0
2007-02-02 16:44:00,1.91374,1.91394,1.91372,1.91375,34000000.0
2007-02-02 16:45:00,1.91413,1.91425,1.91399,1.91425,41000000.0
2007-02-02 16:46:00,1.91427,1.91427,1.91403,1.91419,59000000.0
2007-02-02 16:47:00,1.91399,1.9143,1.91391,1.91415,55000000.0
2007-02-02 16:48:00,1.91457,1.91457,1.9142,1.91442,46000000.0
2007-02-02 16:49:00,1.91451,1.91451,1.91417,1.91417,35000000.0
2007-02-02 16:50:00,1.91409,1.91441,1.91409,1.91412,45000000.0
2007-02-02 16:51:00,1.91401,1.91411,1.91382,1.91382,30000000.0
2007-02-02 16:52:00,1.91385,1.91398,1.91382,1.91392,30000000.0
2007-02-02 16:53:00,1.9139,1.91411,1.91386,1.91389,19000000.0
2007-02-02 16:54:00,1.91393,1.91412,1.91393,1.91412,18000000.0
2007-02-02 16:55:00,1.91425,1.91434,1.91413,1.91434,40000000.0
2007-02-02 16:56:00,1.91432,1.91449,1.9142,1.91449,37000000.0
2007-02-02 16:57:00,1.9144,1.91472,1.91437,1.91467,17000000.0
2007-02-02 16:58:00,1.91479,1.91479,1.91463,1.91473,45000000.0
2007-02-02 16:59:00,1.91467,1.91471,1.91418,1.91432,39000000.0
2007-02-02 17:00:00,1.91439,1.91487,1.91439,1.91462,47000000.0
2007-02-02 17:01:00,1.91469,1.91469,1.91389,1.91446,26000000.0
2007-02-02 17:02:00,1.91398,1.91398,1.9133,1.91356,33000000.0
2007-02-02 17:03:00,1.91322,1.91422,1.91322,1.91422,33000000.0
2007-02-02 17:04:00,1.91402,1.91439,1.91402,1.91415,37000000.0
2007-02-02 17:05:00,1.91405,1.91437,1.91405,1.91437,35000000.0
2007-02-02 17:06:00,1.91462,1.91466,1.91453,1.9146,46000000.0
2007-02-02 17:07:00,1.91444,1.91467,1.91439,1.91439,33000000.0
2007-02-02 17:08:00,1.91464,1.91473,1.91458,1.91467,45000000.0
2007-02-02 17:09:00,1.91487,1.91487,1.91438,1.91451,47000000.0
2007-02-02 17:10:00,1.91411,1.91469,1.91411,1.91469,6000000.0
2007-02-02 17:11:00,1.91495,1.91495,1.91445,1.91461,44000000.0
2007-02-02 17:12:00,1.91463,1.91463,1.91411,1.91411,23000000.0
2007-02-02 17:13:00,1.91432,1.91473,1.91392,1.91392,35000000.0
2007-02-02 17:14:00,1.91408,1.91408,1.91371,1.91371,27000000.0
2007-02-02 17:15:00,1.91319,1.91335,1.91308,1.91326,26000000.0
2007-02-02 17:16:00,1.9129,1.91315,1.91262,1.91262,27000000.0
2007-02-02 17:17:00,1.91249,1.91256,1.91231,1.91243,38000000.0
2007-02-02 17:18:00,1.91221,1.91239,1.91218,1.91237,29000000.0
2007-02-02 17:19:00,1.91233,1.91239,1.91208,1.9121,19000000.0
2007-02-02 17:20:00,1.91193,1.912,1.91189,1.91197,29000000.0
2007-02-02 17:21:00,1.91171,1.91171,1.91148,1.91148,26000000.0
2007-02-02 17:22:00,1.91129,1.91129,1.9107,1.9112,30000000.0
2007-02-02 17:23:00,1.91089,1.91089,1.91065,1.91065,32000000.0
2007-02-02 17:24:00,1.91072,1.91092,1.91064,1.91075,23000000.0
2007-02-02 17:25:00,1.91038,1.91067,1.91018,1.91067,20000000.0
2007-02-02 17:26:00,1.9104,1.9104,1.9097,1.9097,18000000.0
2007-02-02 17:27:00,1.9091,1.90915,1.90809,1.90834,44000000.0
2007-02-02 17:28:00,1.90776,1.90806,1.90712,1.90712,39000000.0
2007-02-02 17:29:00,1.90711,1.90738,1.90709,1.90709,36000000.0
2007-02-02 17:30:00,1.90698,1.9078,1.90698,1.9078,61000000.0
2007-02-02 17:31:00,1.90787,1.9079,1.90696,1.90696,62000000.0
2007-02-02 17:32:00,1.90685,1.90707,1.90685,1.90707,54000000.0
2007-02-02 17:33:00,1.90697,1.90697,1.90616,1.90624,64000000.0
2007-02-02 17:34:00,1.90584,1.90584,1.90534,1.90562,60000000.0
2007-02-02 17:35:00,1.90521,1.90569,1.90521,1.90558,43000000.0
2007-02-02 17:36:00,1.90585,1.90599,1.90564,1.90578,58000000.0
2007-02-02 17:37:00,1.90619,1.90645,1.90614,1.90645,47000000.0
2007-02-02 17:38:00,1.90626,1.90636,1.90614,1.90619,44000000.0
2007-02-02 17:39:00,1.90615,1.90615,1.90593,1.90593,41000000.0
2007-02-02 17:40:00,1.90595,1.90595,1.90558,1.90558,59000000.0
2007-02-02 17:41:00,1.9055,1.90558,1.9053,1.90558,50000000.0
2007-02-02 17:42:00,1.90465,1.90465,1.90429,1.90429,37000000.0
2007-02-02 17:43:00,1.90435,1.90466,1.90396,1.90396,33000000.0
2007-02-02 17:44:00,1.90343,1.90383,1.90343,1.90383,46000000.0
2007-02-02 17:45:00,1.90413,1.90506,1.90413,1.90506,49000000.0
2007-02-02 17:46:00,1.90534,1.90534,1.90476,1.90509,56000000.0
2007-02-02 17:47:00,1.90514,1.90548,1.90514,1.90548,65000000.0
2007-02-02 17:48:00,1.90566,1.9063,1.90566,1.9063,61000000.0
2007-02-02 17:49:00,1.90646,1.90673,1.90642,1.90652,72000000.0
2007-02-02 17:50:00,1.90665,1.90678,1.90657,1.90662,53000000.0
2007-02-02 17:51:00,1.90644,1.90653,1.90605,1.90605,54000000.0
2007-02-02 17:52:00,1.90631,1.90678,1.9063,1.90678,51000000.0
2007-02-02 17:53:00,1.90715,1.90719,1.90687,1.90719,42000000.0
2007-02-02 17:54:00,1.907,1.907,1.90626,1.90641,32000000.0
2007-02-02 17:55:00,1.90659,1.90659,1.90644,1.90655,32000000.0
2007-02-02 17:56:00,1.90697,1.90756,1.90697,1.90756,47000000.0
2007-02-02 17:57:00,1.90778,1.90795,1.90777,1.90779,34000000.0
2007-02-02 17:58:00,1.90762,1.90762,1.90652,1.90652,44000000.0
2007-02-02 17:59:00,1.90631,1.90705,1.90631,1.90705,39000000.0
2007-02-02 18:00:00,1.90751,1.90751,1.90725,1.90726,32000000.0
2007-02-02 18:01:00,1.90736,1.90736,1.90715,1.90715,52000000.0
2007-02-02 18:02:00,1.9074,1.9074,1.90682,1.90682,30000000.0
2007-02-02 18:03:00,1.90636,1.90636,1.90553,1.90553,38000000.0
2007-02-02 18:04:00,1.90597,1.90597,1.9056,1.9056,38000000.0
2007-02-02 18:05:00,1.90549,1.90561,1.90544,1.90547,36000000.0
2007-02-02 18:06:00,1.90544,1.90544,1.90506,1.90506,32000000.0
2007-02-02 18:07:00,1.90521,1.90525,1.90501,1.90525,38000000.0
2007-02-02 18:08:00,1.90534,1.90534,1.90519,1.90522,56000000.0
2007-02-02 18:09:00,1.90496,1.90496,1.90471,1.90471,34000000.0
2007-02-02 18:10:00,1.90455,1.90455,1.90421,1.90439,26000000.0
2007-02-02 18:11:00,1.90439,1.90442,1.90421,1.90421,34000000.0
2007-02-02 18:12:00,1.90417,1.90432,1.90413,1.90413,24000000.0
2007-02-02 18:13:00,1.90392,1.90441,1.90392,1.90441,30000000.0
2007-02-02 18:14:00,1.90444,1.90448,1.90441,1.90442,22000000.0
2007-02-02 18:15:00,1.9044,1.90458,1.9044,1.90458,21000000.0
2007-02-02 18:16:00,1.90453,1.90466,1.90442,1.90446,66000000.0
2007-02-02 18:17:00,1.90434,1.90434,1.90411,1.90417,60000000.0
2007-02-02 18:18:00,1.90408,1.90408,1.9032,1.9032,33000000.0
2007-02-02 18:19:00,1.90331,1.90331,1.9029,1.9029,46000000.0
2007-02-02 18:20:00,1.90266,1.90301,1.90262,1.90301,61000000.0
2007-02-02 18:21:00,1.9031,1.90328,1.90309,1.90328,37000000.0
2007-02-02 18:22:00,1.90294,1.90329,1.90294,1.90329,49000000.0
2007-02-02 18:23:00,1.90317,1.90323,1.90269,1.90314,34000000.0
2007-02-02 18:24:00,1.90311,1.90362,1.90311,1.90362,47000000.0
2007-02-02 18:25:00,1.90359,1.90359,1.90314,1.90347,31000000.0
2007-02-02 18:26:00,1.90346,1.90348,1.9033,1.90348,43000000.0
2007-02-02 18:27:00,1.90326,1.90336,1.90295,1.90295,35000000.0
2007-02-02 18:28:00,1.90279,1.90345,1.90279,1.90345,18000000.0
2007-02-02 18:29:00,1.90357,1.90391,1.90357,1.90391,24000000.0
2007-02-02 18:30:00,1.90414,1.90425,1.90414,1.90422,32000000.0
2007-02-02 18:31:00,1.9042,1.9042,1.90372,1.90372,46000000.0
2007-02-02 18:32:00,1.90376,1.90405,1.90373,1.90398,55000000.0
2007-02-02 18:33:00,1.9039,1.9039,1.90338,1.90338,29000000.0
2007-02-02 18:34:00,1.90301,1.90314,1.90293,1.90314,32000000.0
2007-02-02 18:35:00,1.90316,1.90353,1.90316,1.9035,47000000.0
2007-02-02 18:36:00,1.90366,1.90428,1.90366,1.90398,65000000.0
2007-02-02 18:37:00,1.90411,1.90426,1.90401,1.90407,63000000.0
2007-02-02 18:38:00,1.904,1.90453,1.904,1.90453,61000000.0
2007-02-02 18:39:00,1.90471,1.90471,1.9044,1.9044,37000000.0
2007-02-02 18:40:00,1.9047,1.9047,1.90416,1.90423,52000000.0
2007-02-02 18:41:00,1.90419,1.90435,1.90411,1.90419,68000000.0
2007-02-02 18:42:00,1.90403,1.90403,1.90362,1.90385,40000000.0
2007-02-02 18:43:00,1.90397,1.90434,1.9037,1.90406,39000000.0
2007-02-02 18:44:00,1.9044,1.90452,1.9043,1.90452,33000000.0
2007-02-02 18:45:00,1.90448,1.90452,1.90425,1.9045,57000000.0
2007-02-02 18:46:00,1.90421,1.90438,1.90411,1.90433,61000000.0
2007-02-02 18:47:00,1.90416,1.90431,1.90416,1.90428,41000000.0
2007-02-02 18:48:00,1.90448,1.90529,1.90436,1.90529,26000000.0
2007-02-02 18:49:00,1.90544,1.90577,1.90544,1.90569,31000000.0
2007-02-02 18:50:00,1.90646,1.90652,1.90627,1.90647,37000000.0
2007-02-02 18:51:00,1.90651,1.90651,1.90546,1.90558,17000000.0
2007-02-02 18:52:00,1.90546,1.90565,1.90534,1.90565,33000000.0
2007-02-02 18:53:00,1.9059,1.90637,1.90565,1.90627,31000000.0
2007-02-02 18:54:00,1.90634,1.90634,1.90593,1.90593,11000000.0
2007-02-02 18:55:00,1.90581,1.90596,1.90571,1.90578,22000000.0
2007-02-02 18:56:00,1.90626,1.90639,1.90605,1.90612,16000000.0
2007-02-02 18:57:00,1.90585,1.90615,1.90585,1.90615,15000000.0
2007-02-02 18:58:00,1.90617,1.90617,1.90596,1.90602,19000000.0
2007-02-02 18:59:00,1.90585,1.90585,1.90549,1.90572,26000000.0
2007-02-02 19:00:00,1.90604,1.90609,1.90594,1.90594,12000000.0
2007-02-02 19:01:00,1.90567,1.90573,1.90342,1.90342,18000000.0
2007-02-02 19:02:00,1.90352,1.90426,1.90352,1.90426,23000000.0
2007-02-02 19:03:00,1.90421,1.90421,1.90393,1.90408,21000000.0
2007-02-02 19:04:00,1.90404,1.90433,1.90404,1.90422,55000000.0
2007-02-02 19:05:00,1.90455,1.90458,1.90434,1.90441,42000000.0
2007-02-02 19:06:00,1.90421,1.90435,1.90409,1.9042,63000000.0
2007-02-02 19:07:00,1.90428,1.90485,1.90427,1.90485,39000000.0
2007-02-02 19:08:00,1.90463,1.90537,1.90463,1.90537,32000000.0
2007-02-02 19:09:00,1.9054,1.9054,1.90504,1.90517,56000000.0
2007-02-02 19:10:00,1.90528,1.90576,1.90528,1.90576,27000000.0
2007-02-02 19:11:00,1.90596,1.90658,1.90587,1.90649,36000000.0
2007-02-02 19:12:00,1.90657,1.90657,1.90602,1.90619,25000000.0
2007-02-02 19:13:00,1.90608,1.90639,1.90567,1.90567,23000000.0
2007-02-02 19:14:00,1.90561,1.90564,1.90509,1.90531,37000000.0
2007-02-02 19:15:00,1.90621,1.90621,1.90602,1.90607,17000000.0
2007-02-02 19:16:00,1.90615,1.90616,1.90606,1.90606,23000000.0
2007-02-02 19:17:00,1.90599,1.90599,1.90564,1.90594,17000000.0
2007-02-02 19:18:00,1.9061,1.90613,1.90603,1.9061,30000000.0
2007-02-02 19:19:00,1.90606,1.9062,1.90606,1.90616,36000000.0
2007-02-02 19:20:00,1.90607,1.90607,1.905,1.90512,23000000.0
2007-02-02 19:21:00,1.90516,1.90516,1.90498,1.90498,21000000.0
2007-02-02 19:22:00,1.90497,1.90527,1.90497,1.90524,25000000.0
2007-02-02 19:23:00,1.90525,1.90526,1.90518,1.90526,12000000.0
2007-02-02 19:24:00,1.90532,1.90555,1.90528,1.90548,39000000.0
2007-02-02 19:25:00,1.90537,1.90545,1.90527,1.90529,49000000.0
2007-02-02 19:26:00,1.90534,1.9058,1.90525,1.9058,48000000.0
2007-02-02 19:27:00,1.90579,1.90581,1.90558,1.90559,51000000.0
2007-02-02 19:28:00,1.90549,1.90549,1.9047,1.9047,40000000.0
2007-02-02 19:29:00,1.90488,1.90498,1.90473,1.90488,28000000.0
2007-02-02 19:30:00,1.90505,1.90524,1.90493,1.905,32000000.0
2007-02-02 19:31:00,1.90505,1.90537,1.90505,1.90518,28000000.0
2007-02-02 19:32:00,1.90525,1.90531,1.90512,1.90524,31000000.0
2007-02-02 19:33:00,1.90525,1.90525,1.90506,1.90506,14000000.0
2007-02-02 19:34:00,1.90514,1.9054,1.90503,1.90529,49000000.0
2007-02-02 19:35:00,1.9054,1.90541,1.90522,1.90525,28000000.0
2007-02-02 19:37:00,1.90524,1.90543,1.90518,1.90543,26000000.0
2007-02-02 19:38:00,1.90524,1.90526,1.905,1.905,8000000.0
2007-02-02 19:39:00,1.90524,1.90524,1.90498,1.90516,13000000.0
2007-02-02 19:40:00,1.90463,1.9048,1.90446,1.90446,16000000.0
2007-02-02 19:41:00,1.90463,1.90479,1.90459,1.90479,17000000.0
2007-02-02 19:42:00,1.90487,1.90502,1.90476,1.90496,19000000.0
2007-02-02 19:43:00,1.90469,1.90474,1.90458,1.90458,21000000.0
2007-02-02 19:44:00,1.905,1.90557,1.905,1.90557,21000000.0
2007-02-02 19:45:00,1.90517,1.90535,1.90482,1.90485,33000000.0
2007-02-02 19:46:00,1.9049,1.90507,1.90478,1.90482,18000000.0
2007-02-02 19:47:00,1.90508,1.90514,1.905,1.905,22000000.0
2007-02-02 19:48:00,1.90485,1.90523,1.90485,1.90523,18000000.0
2007-02-02 19:49:00,1.90572,1.90578,1.90569,1.90573,27000000.0
2007-02-02 19:50:00,1.90567,1.90567,1.90549,1.90549,23000000.0
2007-02-02 19:52:00,1.90568,1.90568,1.90552,1.90552,15000000.0
2007-02-02 19:53:00,1.90539,1.90539,1.90505,1.90526,21000000.0
2007-02-02 19:54:00,1.90529,1.90538,1.90529,1.90535,9000000.0
2007-02-02 19:55:00,1.90521,1.90521,1.90481,1.90486,30000000.0
2007-02-02 19:56:00,1.90451,1.90451,1.90424,1.90446,20000000.0
2007-02-02 19:57:00,1.90476,1.90519,1.90476,1.90519,12000000.0
2007-02-02 19:58:00,1.90527,1.90532,1.90525,1.90527,13000000.0
2007-02-02 19:59:00,1.90487,1.90487,1.90415,1.90415,31000000.0
2007-02-02 20:00:00,1.90383,1.90453,1.90383,1.90453,23000000.0
2007-02-02 20:01:00,1.90447,1.90459,1.90426,1.90459,13000000.0
2007-02-02 20:02:00,1.90481,1.90492,1.90469,1.90478,20000000.0
2007-02-02 20:04:00,1.90462,1.90472,1.90431,1.9045,27000000.0
2007-02-02 20:05:00,1.90428,1.90458,1.90428,1.90458,23000000.0
2007-02-02 20:06:00,1.90464,1.90464,1.90446,1.90449,13000000.0
2007-02-02 20:07:00,1.90422,1.90422,1.90346,1.90346,29000000.0
2007-02-02 20:08:00,1.90346,1.90388,1.90346,1.90373,15000000.0
2007-02-02 20:10:00,1.9044,1.9044,1.90409,1.90409,8000000.0
2007-02-02 20:11:00,1.90385,1.90396,1.90375,1.9039,10000000.0
2007-02-02 20:13:00,1.90386,1.90395,1.90366,1.90394,17000000.0
2007-02-02 20:14:00,1.90374,1.9038,1.90366,1.9037,15000000.0
2007-02-02 20:15:00,1.90401,1.90404,1.90364,1.90364,10000000.0
2007-02-02 20:16:00,1.90359,1.90378,1.90354,1.9036,22000000.0
2007-02-02 20:17:00,1.90349,1.90369,1.90316,1.90349,7000000.0
2007-02-02 20:18:00,1.90345,1.90347,1.90306,1.90306,24000000.0
2007-02-02 20:19:00,1.90309,1.90325,1.90309,1.90321,9000000.0
2007-02-02 20:20:00,1.90325,1.90334,1.90312,1.90323,14000000.0
2007-02-02 20:21:00,1.90309,1.90312,1.90295,1.90295,7000000.0
2007-02-02 20:22:00,1.90302,1.9033,1.90302,1.90327,12000000.0
2007-02-02 20:23:00,1.90316,1.90316,1.90303,1.90304,8000000.0
2007-02-02 20:24:00,1.90311,1.90311,1.9018,1.9018,15000000.0
2007-02-02 20:25:00,1.90171,1.90244,1.90171,1.90244,16000000.0
2007-02-02 20:26:00,1.90209,1.90257,1.90209,1.90257,22000000.0
2007-02-02 20:27:00,1.90258,1.90263,1.90244,1.90248,11000000.0
2007-02-02 20:28:00,1.90242,1.90269,1.90242,1.90269,7000000.0
2007-02-02 20:29:00,1.90257,1.90257,1.90184,1.90184,20000000.0
2007-02-02 20:30:00,1.90206,1.90221,1.902,1.90203,27000000.0
2007-02-02 20:31:00,1.9022,1.90239,1.9022,1.90239,4000000.0
2007-02-02 20:32:00,1.90237,1.90244,1.90232,1.90233,20000000.0
2007-02-02 20:33:00,1.90211,1.90214,1.90192,1.90202,14000000.0
2007-02-02 20:34:00,1.90213,1.90222,1.90203,1.90207,28000000.0
2007-02-02 20:35:00,1.90168,1.90168,1.90157,1.90161,23000000.0
2007-02-02 20:37:00,1.90212,1.90249,1.90212,1.90249,7000000.0
2007-02-02 20:38:00,1.90251,1.90251,1.90227,1.9023,10000000.0
2007-02-02 20:39:00,1.90224,1.90248,1.90224,1.90246,9000000.0
2007-02-02 20:40:00,1.90279,1.90281,1.90266,1.90266,8000000.0
2007-02-02 20:41:00,1.90258,1.90276,1.90258,1.90272,8000000.0
2007-02-02 20:42:00,1.90272,1.90301,1.90272,1.90286,15000000.0
2007-02-02 20:43:00,1.90333,1.90337,1.90332,1.90337,12000000.0
2007-02-02 20:44:00,1.90337,1.90344,1.90331,1.90343,7000000.0
2007-02-02 20:45:00,1.90344,1.90351,1.90336,1.90351,12000000.0
2007-02-02 20:46:00,1.90349,1.90349,1.90335,1.90344,9000000.0
2007-02-02 20:47:00,1.90363,1.90388,1.90362,1.90388,11000000.0
2007-02-02 20:48:00,1.90378,1.90383,1.90323,1.90323,11000000.0
2007-02-02 20:49:00,1.90352,1.90352,1.90332,1.90332,18000000.0
2007-02-02 20:50:00,1.90335,1.90392,1.90335,1.90392,7000000.0
2007-02-02 20:51:00,1.90376,1.90397,1.90373,1.90397,18000000.0
2007-02-02 20:52:00,1.904,1.90428,1.904,1.90428,15000000.0
2007-02-02 20:54:00,1.9042,1.9044,1.9042,1.9044,10000000.0
2007-02-02 20:55:00,1.90405,1.90405,1.9031,1.9031,5000000.0
2007-02-02 20:56:00,1.90318,1.90393,1.90318,1.90393,8000000.0
2007-02-02 20:57:00,1.90396,1.90409,1.90396,1.90409,18000000.0
2007-02-02 20:58:00,1.90412,1.90413,1.90404,1.90413,14000000.0
2007-02-02 21:00:00,1.90415,1.90415,1.90388,1.904,7000000.0
2007-02-02 21:01:00,1.90405,1.90405,1.90386,1.90387,16000000.0
2007-02-02 21:02:00,1.90369,1.90397,1.90369,1.90397,8000000.0
2007-02-02 21:04:00,1.90395,1.90395,1.90375,1.90393,8000000.0
2007-02-02 21:07:00,1.90386,1.904,1.90377,1.90379,7000000.0
2007-02-02 21:08:00,1.90377,1.90381,1.90374,1.90379,11000000.0
2007-02-02 21:09:00,1.90403,1.90403,1.90375,1.90375,9000000.0
2007-02-02 21:10:00,1.90376,1.90398,1.90373,1.90398,10000000.0
2007-02-02 21:11:00,1.90394,1.904,1.90394,1.90395,8000000.0
2007-02-02 21:12:00,1.90398,1.90398,1.90193,1.90379,10000000.0
2007-02-02 21:13:00,1.90389,1.90429,1.90389,1.90429,8000000.0
2007-02-02 21:14:00,1.90441,1.90443,1.90432,1.90443,7000000.0
2007-02-02 21:15:00,1.90444,1.90453,1.90444,1.90453,11000000.0
2007-02-02 21:16:00,1.90459,1.90459,1.90449,1.90454,9000000.0
2007-02-02 21:17:00,1.90463,1.90482,1.90458,1.90482,7000000.0
2007-02-02 21:18:00,1.90477,1.90487,1.90459,1.90459,7000000.0
2007-02-02 21:20:00,1.90445,1.9047,1.90445,1.9047,12000000.0
2007-02-02 21:21:00,1.90436,1.90436,1.90414,1.90423,8000000.0
2007-02-02 21:22:00,1.9042,1.90434,1.90413,1.90434,7000000.0
2007-02-02 21:24:00,1.90425,1.9044,1.90423,1.90439,11000000.0
2007-02-02 21:25:00,1.90439,1.90439,1.90424,1.90438,6000000.0
2007-02-02 21:26:00,1.90447,1.9047,1.90447,1.90454,5000000.0
2007-02-02 21:27:00,1.90417,1.90417,1.90339,1.90346,6000000.0
2007-02-02 21:28:00,1.90329,1.90376,1.90329,1.90376,20000000.0
2007-02-02 21:29:00,1.90276,1.90326,1.90241,1.90323,8000000.0
2007-02-02 21:30:00,1.90318,1.90321,1.90316,1.90321,9000000.0
2007-02-02 21:31:00,1.90309,1.9032,1.90296,1.9032,8000000.0
2007-02-02 21:32:00,1.90343,1.90369,1.90343,1.90369,7000000.0
2007-02-02 21:34:00,1.90386,1.90395,1.90381,1.90381,10000000.0
2007-02-02 21:35:00,1.90368,1.90368,1.90328,1.90328,11000000.0
2007-02-02 21:36:00,1.90355,1.90369,1.90349,1.90351,11000000.0
2007-02-02 21:37:00,1.90354,1.90367,1.90328,1.90328,11000000.0
2007-02-02 21:38:00,1.90319,1.90319,1.90277,1.90289,26000000.0
2007-02-02 21:39:00,1.90298,1.90311,1.90293,1.90311,18000000.0
2007-02-02 21:40:00,1.90319,1.9033,1.9031,1.9033,12000000.0
2007-02-02 21:41:00,1.9033,1.90331,1.90306,1.90314,7000000.0
2007-02-02 21:42:00,1.90305,1.90311,1.90288,1.90311,7000000.0
2007-02-02 21:43:00,1.90332,1.90334,1.90298,1.90334,11000000.0
2007-02-02 21:44:00,1.90361,1.90378,1.90356,1.90378,18000000.0
2007-02-02 21:45:00,1.9038,1.90457,1.9038,1.90457,7000000.0
2007-02-02 21:46:00,1.9044,1.9044,1.90397,1.90399,5000000.0
2007-02-02 21:47:00,1.90388,1.90389,1.90374,1.90389,5000000.0
2007-02-02 21:48:00,1.9037,1.9037,1.90325,1.90325,7000000.0
2007-02-02 21:49:00,1.90317,1.90378,1.90317,1.90378,8000000.0
2007-02-02 21:50:00,1.90387,1.90387,1.90378,1.90385,10000000.0
2007-02-02 21:51:00,1.90379,1.90391,1.90366,1.90391,7000000.0
2007-02-02 21:52:00,1.90385,1.9039,1.90365,1.9039,7000000.0
2007-02-02 21:53:00,1.90379,1.90379,1.90349,1.90349,8000000.0
2007-02-02 21:54:00,1.90371,1.90398,1.90371,1.90398,9000000.0
2007-02-02 21:55:00,1.90406,1.90409,1.90386,1.90407,11000000.0
2007-02-02 21:56:00,1.90385,1.90385,1.90328,1.90328,6000000.0
2007-02-02 21:57:00,1.90308,1.90396,1.90308,1.90396,13000000.0
2007-02-02 21:58:00,1.90422,1.90436,1.90422,1.90429,6000000.0
2007-02-02 21:59:00,1.90398,1.90398,1.90325,1.90325,25000000.0
2007-02-02 22:00:00,1.90301,1.90318,1.90247,1.90247,12000000.0
2007-02-02 22:01:00,1.90238,1.90238,1.90215,1.90221,6000000.0
2007-02-02 22:02:00,1.90193,1.90197,1.90192,1.90192,11000000.0
2007-02-02 22:03:00,1.90189,1.90277,1.90189,1.90277,9000000.0
2007-02-02 22:04:00,1.90302,1.9033,1.90294,1.90294,11000000.0
2007-02-02 22:05:00,1.9031,1.90325,1.90309,1.90325,5000000.0
2007-02-02 22:06:00,1.90311,1.9032,1.90305,1.90313,8000000.0
2007-02-02 22:07:00,1.90296,1.903,1.90284,1.90284,15000000.0
2007-02-02 22:08:00,1.90306,1.90326,1.90306,1.90321,6000000.0
2007-02-02 22:09:00,1.90301,1.90329,1.90301,1.90329,13000000.0
2007-02-02 22:10:00,1.90343,1.90343,1.90295,1.90295,9000000.0
2007-02-02 22:11:00,1.90271,1.90287,1.90265,1.90287,8000000.0
2007-02-02 22:12:00,1.90278,1.90281,1.90265,1.90273,15000000.0
2007-02-02 22:13:00,1.90275,1.90294,1.90275,1.90294,10000000.0
2007-02-02 22:14:00,1.90258,1.90258,1.90241,1.90242,13000000.0
2007-02-02 22:17:00,1.90238,1.90238,1.9022,1.9022,16000000.0
2007-02-02 22:18:00,1.90221,1.90221,1.90195,1.90195,5000000.0
2007-02-02 22:19:00,1.90193,1.9021,1.90172,1.9021,6000000.0
2007-02-02 22:20:00,1.90206,1.90232,1.90173,1.90232,7000000.0
2007-02-02 22:21:00,1.90228,1.90228,1.90219,1.9022,11000000.0
2007-02-02 22:22:00,1.90213,1.90228,1.90194,1.90228,8000000.0
2007-02-02 22:23:00,1.90223,1.90224,1.90217,1.90217,15000000.0
2007-02-02 22:24:00,1.9018,1.90182,1.90154,1.90154,10000000.0
2007-02-02 22:25:00,1.90109,1.90109,1.90075,1.90087,5000000.0
2007-02-02 22:26:00,1.90108,1.90195,1.90108,1.90195,10000000.0
2007-02-02 22:27:00,1.90186,1.90188,1.90164,1.90164,10000000.0
2007-02-02 22:28:00,1.90131,1.90133,1.90125,1.90125,8000000.0
2007-02-02 22:29:00,1.90121,1.90149,1.90121,1.90149,7000000.0
2007-02-02 22:31:00,1.90131,1.90131,1.90101,1.90101,7000000.0
2007-02-02 22:32:00,1.90106,1.90132,1.90106,1.90132,7000000.0
2007-02-02 22:33:00,1.90134,1.90134,1.90098,1.90098,6000000.0
2007-02-02 22:34:00,1.90103,1.90126,1.90088,1.90126,47000000.0
2007-02-02 22:35:00,1.9014,1.90147,1.90124,1.90132,8000000.0
2007-02-02 22:36:00,1.90127,1.90145,1.90127,1.90145,7000000.0
2007-02-02 22:37:00,1.90122,1.9014,1.90122,1.90123,28000000.0
2007-02-02 22:39:00,1.90131,1.90152,1.90131,1.90148,11000000.0
2007-02-02 22:40:00,1.90152,1.90157,1.9015,1.90152,9000000.0
2007-02-02 22:41:00,1.90153,1.9018,1.90152,1.90152,16000000.0
2007-02-02 22:42:00,1.90164,1.90186,1.90162,1.90179,9000000.0
2007-02-02 22:44:00,1.90192,1.90211,1.90192,1.90211,8000000.0
2007-02-02 22:46:00,1.90191,1.90219,1.9019,1.90197,9000000.0
2007-02-02 22:48:00,1.90178,1.90203,1.90178,1.90199,11000000.0
2007-02-02 22:49:00,1.90218,1.90266,1.90218,1.90266,12000000.0
2007-02-02 22:50:00,1.90244,1.90245,1.90223,1.90245,16000000.0
2007-02-02 22:51:00,1.90264,1.90264,1.90236,1.90236,7000000.0
2007-02-02 22:52:00,1.90237,1.90237,1.90222,1.9023,5000000.0
2007-02-02 22:53:00,1.90218,1.90238,1.90218,1.90238,8000000.0
2007-02-02 22:56:00,1.90228,1.90228,1.90202,1.90202,8000000.0
2007-02-02 22:57:00,1.90211,1.90249,1.90209,1.90237,10000000.0
2007-02-02 22:58:00,1.90233,1.90233,1.90195,1.90198,7000000.0
2007-02-02 22:59:00,1.90202,1.90223,1.90202,1.90223,9000000.0
2007-02-02 23:00:00,1.90218,1.90218,1.90192,1.90192,12000000.0
2007-02-02 23:01:00,1.90199,1.90223,1.90199,1.90209,9000000.0
2007-02-02 23:02:00,1.90171,1.90171,1.90131,1.90167,7000000.0
2007-02-02 23:03:00,1.90156,1.90167,1.90156,1.90162,12000000.0
2007-02-02 23:04:00,1.90156,1.90166,1.90143,1.90144,9000000.0
2007-02-02 23:06:00,1.90157,1.90221,1.90157,1.90221,5000000.0
2007-02-02 23:07:00,1.90223,1.90223,1.90196,1.90202,8000000.0
2007-02-02 23:08:00,1.90234,1.90295,1.90234,1.90295,15000000.0
2007-02-02 23:09:00,1.90305,1.90305,1.90288,1.90288,7000000.0
2007-02-02 23:10:00,1.90294,1.90301,1.90287,1.9029,8000000.0
2007-02-02 23:11:00,1.90289,1.90289,1.90253,1.90281,8000000.0
2007-02-02 23:12:00,1.90294,1.90304,1.90281,1.90302,8000000.0
2007-02-02 23:13:00,1.90273,1.90273,1.90235,1.90235,7000000.0
2007-02-02 23:14:00,1.90271,1.90303,1.90271,1.90303,9000000.0
2007-02-02 23:15:00,1.90288,1.90296,1.90274,1.90274,8000000.0
2007-02-02 23:16:00,1.90233,1.90264,1.90228,1.90262,9000000.0
2007-02-02 23:17:00,1.90188,1.90188,1.90144,1.90144,7000000.0
2007-02-02 23:18:00,1.90162,1.90178,1.90133,1.90178,7000000.0
2007-02-02 23:19:00,1.90177,1.90179,1.90141,1.90175,9000000.0
2007-02-02 23:20:00,1.90184,1.90186,1.90157,1.90171,9000000.0
2007-02-02 23:21:00,1.90195,1.90195,1.90178,1.90191,5000000.0
2007-02-02 23:22:00,1.90162,1.90188,1.90152,1.90152,7000000.0
2007-02-02 23:23:00,1.90081,1.90081,1.90057,1.90057,6000000.0
2007-02-02 23:24:00,1.90012,1.90086,1.90012,1.90084,9000000.0
2007-02-02 23:25:00,1.90096,1.90101,1.90051,1.90051,10000000.0
2007-02-02 23:26:00,1.90046,1.90059,1.90046,1.9005,5000000.0
2007-02-02 23:27:00,1.90048,1.90063,1.90046,1.90063,5000000.0
2007-02-02 23:28:00,1.90066,1.90109,1.90056,1.90109,7000000.0
2007-02-02 23:29:00,1.90141,1.90141,1.90133,1.90133,25000000.0
2007-02-02 23:30:00,1.90093,1.9012,1.90086,1.9012,7000000.0
2007-02-02 23:31:00,1.90115,1.90126,1.90104,1.90104,14000000.0
2007-02-02 23:32:00,1.90108,1.9014,1.90107,1.90122,9000000.0
2007-02-02 23:33:00,1.90128,1.90137,1.90128,1.90137,5000000.0
2007-02-02 23:34:00,1.90131,1.90131,1.90095,1.90095,6000000.0
2007-02-02 23:35:00,1.9011,1.90122,1.9011,1.90122,12000000.0
2007-02-02 23:36:00,1.90138,1.9015,1.90116,1.9015,9000000.0
2007-02-02 23:37:00,1.90141,1.90154,1.90141,1.90153,8000000.0
2007-02-02 23:38:00,1.90151,1.90202,1.90151,1.90202,8000000.0
2007-02-02 23:39:00,1.9017,1.9017,1.90103,1.90137,11000000.0
2007-02-02 23:40:00,1.90171,1.90178,1.90144,1.90149,21000000.0
2007-02-02 23:41:00,1.90164,1.90166,1.90143,1.90166,7000000.0
2007-02-02 23:42:00,1.90153,1.90153,1.9014,1.9014,19000000.0
2007-02-02 23:43:00,1.90119,1.90126,1.90116,1.90122,7000000.0
2007-02-02 23:44:00,1.90113,1.90139,1.90111,1.9013,8000000.0
2007-02-02 23:45:00,1.90141,1.90154,1.90137,1.90154,7000000.0
2007-02-02 23:46:00,1.90142,1.90142,1.90135,1.90139,8000000.0
2007-02-02 23:47:00,1.90161,1.90161,1.90065,1.90065,7000000.0
2007-02-02 23:48:00,1.90058,1.90086,1.90058,1.90086,8000000.0
2007-02-02 23:49:00,1.9009,1.90092,1.90062,1.90062,8000000.0
2007-02-02 23:50:00,1.90076,1.90089,1.90057,1.90069,8000000.0
2007-02-02 23:51:00,1.90121,1.9013,1.90117,1.90118,7000000.0
2007-02-02 23:53:00,1.90114,1.90132,1.90076,1.90076,10000000.0
2007-02-02 23:54:00,1.90033,1.90086,1.90033,1.90052,7000000.0
2007-02-02 23:55:00,1.90063,1.90087,1.90062,1.90087,9000000.0
2007-02-02 23:56:00,1.90075,1.90104,1.90056,1.90058,12000000.0
2007-02-02 23:57:00,1.90076,1.90107,1.90076,1.90107,6000000.0
2007-02-02 23:58:00,1.90097,1.90121,1.90097,1.90099,8000000.0
2007-02-02 23:59:00,1.90113,1.90121,1.90105,1.90121,6000000.0
2007-02-05 00:00:00,1.89861,1.89861,1.89227,1.89239,7000000.0
2007-02-05 00:01:00,1.89243,1.8925,1.89224,1.8925,8000000.0
2007-02-05 00:02:00,1.89218,1.89218,1.89122,1.89122,9000000.0
2007-02-05 00:03:00,1.89158,1.89193,1.89158,1.89178,5000000.0
2007-02-05 00:04:00,1.89159,1.89159,1.89141,1.89141,10000000.0
2007-02-05 00:05:00,1.89162,1.89162,1.89096,1.891,9000000.0
2007-02-05 00:06:00,1.89123,1.89126,1.89109,1.89126,8000000.0
2007-02-05 00:07:00,1.89146,1.89153,1.89109,1.89127,9000000.0
2007-02-05 00:09:00,1.89108,1.89163,1.89108,1.89163,9000000.0
2007-02-05 00:10:00,1.89161,1.89166,1.89142,1.89143,23000000.0
2007-02-05 00:11:00,1.89118,1.89161,1.89118,1.89146,11000000.0
2007-02-05 00:12:00,1.89172,1.89203,1.89164,1.89178,9000000.0
2007-02-05 00:13:00,1.89188,1.89197,1.8918,1.89197,8000000.0
2007-02-05 00:14:00,1.89191,1.89213,1.89191,1.89213,7000000.0
2007-02-05 00:15:00,1.89219,1.89222,1.89181,1.89222,10000000.0
2007-02-05 00:16:00,1.89207,1.89207,1.89202,1.89202,9000000.0
2007-02-05 00:17:00,1.89229,1.89267,1.89229,1.89267,7000000.0
2007-02-05 00:19:00,1.8928,1.89295,1.89276,1.89295,11000000.0
2007-02-05 00:20:00,1.8929,1.89297,1.89281,1.89297,9000000.0
2007-02-05 00:21:00,1.8931,1.89377,1.8931,1.89377,8000000.0
2007-02-05 00:22:00,1.8938,1.8938,1.89355,1.89361,6000000.0
2007-02-05 00:23:00,1.89353,1.89355,1.89343,1.89352,7000000.0
2007-02-05 00:24:00,1.89346,1.8938,1.89346,1.89352,8000000.0
2007-02-05 00:25:00,1.89341,1.89341,1.89336,1.89336,11000000.0
2007-02-05 00:26:00,1.89364,1.89386,1.89348,1.89386,7000000.0
2007-02-05 00:27:00,1.89359,1.89364,1.89343,1.89343,10000000.0
2007-02-05 00:28:00,1.89351,1.89399,1.89336,1.89387,8000000.0
2007-02-05 00:29:00,1.89434,1.89493,1.89434,1.89493,6000000.0
2007-02-05 00:30:00,1.89535,1.89544,1.89528,1.89542,7000000.0
2007-02-05 00:31:00,1.89531,1.89531,1.89503,1.89503,7000000.0
2007-02-05 00:32:00,1.89484,1.89487,1.89442,1.89458,7000000.0
2007-02-05 00:33:00,1.89477,1.89485,1.89451,1.89451,7000000.0
2007-02-05 00:34:00,1.89437,1.89437,1.89372,1.89372,7000000.0
2007-02-05 00:35:00,1.8938,1.89392,1.89365,1.89365,6000000.0
2007-02-05 00:36:00,1.89353,1.89353,1.89325,1.89332,5000000.0
2007-02-05 00:37:00,1.89352,1.89366,1.89351,1.89366,6000000.0
2007-02-05 00:38:00,1.89378,1.894,1.89378,1.89389,7000000.0
2007-02-05 00:39:00,1.8939,1.8939,1.89354,1.89377,10000000.0
2007-02-05 00:41:00,1.89429,1.89429,1.89407,1.8942,6000000.0
2007-02-05 00:42:00,1.8942,1.8942,1.89401,1.89401,8000000.0
2007-02-05 00:45:00,1.89355,1.89391,1.89355,1.89391,7000000.0
2007-02-05 00:46:00,1.89395,1.89395,1.89369,1.89369,10000000.0
2007-02-05 00:47:00,1.89358,1.89361,1.89347,1.89347,7000000.0
2007-02-05 00:48:00,1.89367,1.89371,1.89356,1.89371,8000000.0
2007-02-05 00:49:00,1.89383,1.89383,1.89362,1.8937,5000000.0
2007-02-05 00:50:00,1.89342,1.89352,1.89333,1.89333,10000000.0
2007-02-05 00:51:00,1.89322,1.89322,1.89309,1.89317,5000000.0
2007-02-05 00:53:00,1.8932,1.89352,1.8932,1.89339,11000000.0
2007-02-05 00:54:00,1.89336,1.89357,1.89331,1.89331,10000000.0
2007-02-05 00:55:00,1.89294,1.89294,1.89276,1.89281,7000000.0
2007-02-05 00:57:00,1.89253,1.89266,1.89245,1.89245,8000000.0
2007-02-05 00:58:00,1.89238,1.89238,1.89186,1.89204,10000000.0
2007-02-05 00:59:00,1.8923,1.8923,1.89208,1.89209,7000000.0
2007-02-05 01:00:00,1.89214,1.89238,1.89214,1.89221,19000000.0
2007-02-05 01:01:00,1.89218,1.89225,1.89199,1.89218,12000000.0
2007-02-05 01:02:00,1.89257,1.89296,1.89257,1.89296,8000000.0
2007-02-05 01:03:00,1.8929,1.89301,1.89271,1.893,7000000.0
2007-02-05 01:04:00,1.89306,1.89323,1.89279,1.89279,8000000.0
2007-02-05 01:05:00,1.89274,1.89281,1.8926,1.89265,7000000.0
2007-02-05 01:06:00,1.89278,1.89292,1.89273,1.89279,8000000.0
2007-02-05 01:07:00,1.89296,1.89299,1.89286,1.89292,11000000.0
2007-02-05 01:08:00,1.89293,1.89293,1.89257,1.89266,10000000.0
2007-02-05 01:09:00,1.89297,1.89297,1.89275,1.89276,8000000.0
2007-02-05 01:10:00,1.8924,1.89245,1.89219,1.89244,10000000.0
2007-02-05 01:11:00,1.89235,1.89272,1.89201,1.89272,11000000.0
2007-02-05 01:12:00,1.8929,1.8929,1.8924,1.8924,8000000.0
2007-02-05 01:13:00,1.89262,1.89267,1.89255,1.89255,8000000.0
2007-02-05 01:14:00,1.89268,1.8927,1.89254,1.8927,10000000.0
2007-02-05 01:15:00,1.89265,1.89321,1.89265,1.89321,10000000.0
2007-02-05 01:16:00,1.89318,1.89318,1.89284,1.89296,8000000.0
2007-02-05 01:17:00,1.89281,1.89281,1.89253,1.89253,11000000.0
2007-02-05 01:18:00,1.89281,1.89281,1.89253,1.89265,10000000.0
2007-02-05 01:19:00,1.89307,1.89317,1.89292,1.89292,11000000.0
2007-02-05 01:20:00,1.89287,1.89294,1.89263,1.89263,13000000.0
2007-02-05 01:21:00,1.89281,1.89309,1.89281,1.89309,7000000.0
2007-02-05 01:22:00,1.89283,1.89314,1.89283,1.89312,7000000.0
2007-02-05 01:23:00,1.89313,1.89333,1.89286,1.89333,8000000.0
2007-02-05 01:24:00,1.89363,1.89372,1.89361,1.8937,7000000.0
2007-02-05 01:26:00,1.89363,1.89363,1.8933,1.89363,14000000.0
2007-02-05 01:28:00,1.89358,1.89358,1.89326,1.89326,9000000.0
2007-02-05 01:29:00,1.89296,1.89328,1.8929,1.8929,10000000.0
2007-02-05 01:30:00,1.89257,1.89274,1.89235,1.89274,10000000.0
2007-02-05 01:31:00,1.89277,1.89287,1.89252,1.89252,7000000.0
2007-02-05 01:32:00,1.89282,1.89303,1.89282,1.89303,18000000.0
2007-02-05 01:33:00,1.89303,1.89303,1.89273,1.89283,6000000.0
2007-02-05 01:34:00,1.89314,1.89314,1.89295,1.89297,16000000.0
2007-02-05 01:35:00,1.89303,1.8934,1.89303,1.89324,8000000.0
2007-02-05 01:36:00,1.89351,1.89371,1.89351,1.89371,9000000.0
2007-02-05 01:37:00,1.89379,1.89379,1.89349,1.89355,5000000.0
2007-02-05 01:38:00,1.89321,1.89339,1.89318,1.89318,12000000.0
2007-02-05 01:40:00,1.89311,1.8935,1.89311,1.8935,7000000.0
2007-02-05 01:42:00,1.89356,1.89356,1.89342,1.89348,7000000.0
2007-02-05 01:43:00,1.89348,1.89348,1.89311,1.89318,8000000.0
2007-02-05 01:44:00,1.8932,1.89324,1.89318,1.89318,7000000.0
2007-02-05 01:45:00,1.89324,1.89328,1.8932,1.89326,7000000.0
2007-02-05 01:46:00,1.89323,1.89328,1.89312,1.89328,7000000.0
2007-02-05 01:47:00,1.89321,1.89324,1.8931,1.89312,14000000.0
2007-02-05 01:48:00,1.89347,1.89365,1.89336,1.89365,7000000.0
2007-02-05 01:49:00,1.89392,1.89453,1.89392,1.89443,8000000.0
2007-02-05 01:50:00,1.89409,1.89411,1.89391,1.89391,10000000.0
2007-02-05 01:51:00,1.89377,1.89385,1.89337,1.8937,16000000.0
2007-02-05 01:52:00,1.89395,1.89427,1.89394,1.89427,13000000.0
2007-02-05 01:53:00,1.8943,1.8943,1.89418,1.89418,7000000.0
2007-02-05 01:54:00,1.8942,1.89444,1.8942,1.89444,9000000.0
2007-02-05 01:55:00,1.89426,1.89459,1.89426,1.89433,11000000.0
2007-02-05 01:56:00,1.89445,1.89478,1.89445,1.89478,17000000.0
2007-02-05 01:57:00,1.8945,1.89452,1.89446,1.89447,13000000.0
2007-02-05 01:58:00,1.89438,1.89464,1.89438,1.89464,10000000.0
2007-02-05 02:00:00,1.89468,1.89501,1.89462,1.89501,10000000.0
2007-02-05 02:01:00,1.89445,1.89459,1.89426,1.89426,8000000.0
2007-02-05 02:02:00,1.89463,1.89463,1.89433,1.89453,7000000.0
2007-02-05 02:03:00,1.89398,1.89486,1.89208,1.89486,10000000.0
2007-02-05 02:04:00,1.8949,1.89518,1.89489,1.89518,7000000.0
2007-02-05 02:05:00,1.89485,1.8951,1.89485,1.89498,10000000.0
2007-02-05 02:06:00,1.89464,1.89464,1.89446,1.89455,10000000.0
2007-02-05 02:07:00,1.89494,1.89539,1.89494,1.89517,8000000.0
2007-02-05 02:08:00,1.89531,1.89561,1.89531,1.89533,8000000.0
2007-02-05 02:09:00,1.89522,1.89562,1.89521,1.89521,7000000.0
2007-02-05 02:11:00,1.89513,1.89532,1.89512,1.89532,8000000.0
2007-02-05 02:12:00,1.89507,1.8952,1.89497,1.89508,8000000.0
2007-02-05 02:13:00,1.89484,1.89484,1.89458,1.89458,7000000.0
2007-02-05 02:14:00,1.89461,1.89481,1.89461,1.8947,9000000.0
2007-02-05 02:15:00,1.89465,1.89481,1.89462,1.89475,8000000.0
2007-02-05 02:16:00,1.89445,1.89455,1.89441,1.89452,8000000.0
2007-02-05 02:17:00,1.89473,1.89487,1.89473,1.89487,6000000.0
2007-02-05 02:18:00,1.89465,1.89497,1.89465,1.89484,7000000.0
2007-02-05 02:19:00,1.89487,1.89491,1.89439,1.89459,11000000.0
2007-02-05 02:20:00,1.89477,1.89478,1.8946,1.89469,6000000.0
2007-02-05 02:22:00,1.89474,1.89478,1.89462,1.89462,8000000.0
2007-02-05 02:23:00,1.89441,1.89443,1.89438,1.89443,10000000.0
2007-02-05 02:24:00,1.8944,1.89455,1.89433,1.89433,11000000.0
2007-02-05 02:25:00,1.89417,1.89419,1.89401,1.89404,11000000.0
2007-02-05 02:26:00,1.89412,1.89416,1.89397,1.89397,8000000.0
2007-02-05 02:27:00,1.89394,1.89415,1.89382,1.89382,9000000.0
2007-02-05 02:28:00,1.89388,1.89396,1.89369,1.89393,10000000.0
2007-02-05 02:29:00,1.89366,1.89444,1.89366,1.89444,7000000.0
2007-02-05 02:30:00,1.89476,1.89483,1.89457,1.89457,5000000.0
2007-02-05 02:31:00,1.89479,1.89511,1.89479,1.89503,8000000.0
2007-02-05 02:32:00,1.89512,1.89564,1.89511,1.8956,8000000.0
2007-02-05 02:33:00,1.89525,1.89538,1.89517,1.89524,8000000.0
2007-02-05 02:34:00,1.89462,1.89462,1.89402,1.89421,7000000.0
2007-02-05 02:35:00,1.89419,1.89421,1.89388,1.89388,11000000.0
2007-02-05 02:36:00,1.89342,1.89345,1.89302,1.89302,7000000.0
2007-02-05 02:37:00,1.89304,1.89304,1.89282,1.89287,7000000.0
2007-02-05 02:38:00,1.89258,1.89258,1.89241,1.8925,7000000.0
2007-02-05 02:39:00,1.8923,1.89254,1.89213,1.89213,8000000.0
2007-02-05 02:41:00,1.89199,1.89208,1.89184,1.89192,8000000.0
2007-02-05 02:42:00,1.89248,1.89255,1.89236,1.89255,7000000.0
2007-02-05 02:43:00,1.89289,1.89301,1.89278,1.8929,9000000.0
2007-02-05 02:44:00,1.89286,1.89303,1.89265,1.89265,7000000.0
2007-02-05 02:45:00,1.89259,1.89271,1.89224,1.89271,8000000.0
2007-02-05 02:46:00,1.89234,1.89242,1.89224,1.89242,8000000.0
2007-02-05 02:47:00,1.89254,1.89289,1.89254,1.89273,9000000.0
2007-02-05 02:48:00,1.89292,1.89292,1.89254,1.89285,8000000.0
2007-02-05 02:49:00,1.89282,1.89308,1.89282,1.89306,11000000.0
2007-02-05 02:50:00,1.89301,1.89326,1.89281,1.89326,7000000.0
2007-02-05 02:51:00,1.8934,1.8939,1.8934,1.89362,8000000.0
2007-02-05 02:52:00,1.89347,1.89347,1.89305,1.89311,6000000.0
2007-02-05 02:53:00,1.89319,1.89335,1.89291,1.89291,8000000.0
2007-02-05 02:54:00,1.89329,1.89331,1.89293,1.89293,8000000.0
2007-02-05 02:55:00,1.8925,1.89266,1.89228,1.89238,8000000.0
2007-02-05 02:56:00,1.89294,1.89317,1.89294,1.89317,7000000.0
2007-02-05 02:57:00,1.8927,1.89284,1.89253,1.89284,8000000.0
2007-02-05 02:58:00,1.89276,1.89297,1.89242,1.89242,11000000.0
2007-02-05 02:59:00,1.8923,1.8923,1.89184,1.89184,9000000.0
2007-02-05 03:00:00,1.8921,1.89214,1.89184,1.89211,9000000.0
2007-02-05 03:01:00,1.89209,1.89217,1.89181,1.89213,8000000.0
2007-02-05 03:02:00,1.8922,1.89223,1.89189,1.89216,11000000.0
2007-02-05 03:03:00,1.89222,1.89224,1.89213,1.8922,7000000.0
2007-02-05 03:04:00,1.89221,1.89235,1.892,1.89214,7000000.0
2007-02-05 03:05:00,1.89217,1.89236,1.89205,1.89236,8000000.0
2007-02-05 03:06:00,1.89237,1.89261,1.89231,1.89256,8000000.0
2007-02-05 03:07:00,1.89262,1.89275,1.89247,1.89275,8000000.0
2007-02-05 03:08:00,1.89268,1.89268,1.89241,1.89241,5000000.0
2007-02-05 03:09:00,1.89225,1.89253,1.89223,1.89243,8000000.0
2007-02-05 03:10:00,1.89231,1.89248,1.89172,1.89172,7000000.0
2007-02-05 03:11:00,1.89216,1.89278,1.89215,1.89278,10000000.0
2007-02-05 03:12:00,1.89268,1.89282,1.89267,1.89281,7000000.0
2007-02-05 03:13:00,1.89266,1.89266,1.89217,1.89217,11000000.0
2007-02-05 03:14:00,1.8923,1.89236,1.89205,1.8921,11000000.0
2007-02-05 03:15:00,1.89194,1.89194,1.89178,1.89181,7000000.0
2007-02-05 03:16:00,1.89215,1.89247,1.89211,1.89222,7000000.0
2007-02-05 03:17:00,1.89214,1.89234,1.89169,1.89216,11000000.0
2007-02-05 03:18:00,1.89238,1.89249,1.89226,1.89227,10000000.0
2007-02-05 03:19:00,1.89196,1.89226,1.89196,1.89226,6000000.0
2007-02-05 03:20:00,1.89216,1.89278,1.89216,1.89273,7000000.0
2007-02-05 03:22:00,1.89281,1.89281,1.8922,1.8922,7000000.0
2007-02-05 03:23:00,1.89196,1.89196,1.89153,1.89172,7000000.0
2007-02-05 03:24:00,1.89183,1.89201,1.89,1.89201,8000000.0
2007-02-05 03:25:00,1.89203,1.89203,1.89184,1.8919,8000000.0
2007-02-05 03:26:00,1.8918,1.89205,1.89179,1.89179,11000000.0
2007-02-05 03:27:00,1.89159,1.8919,1.89157,1.89187,8000000.0
2007-02-05 03:28:00,1.89191,1.89204,1.89157,1.89157,10000000.0
2007-02-05 03:29:00,1.89173,1.89193,1.89163,1.89163,11000000.0
2007-02-05 03:30:00,1.89157,1.89157,1.89117,1.89142,7000000.0
2007-02-05 03:31:00,1.89131,1.89163,1.89128,1.89153,9000000.0
2007-02-05 03:32:00,1.89129,1.89153,1.89129,1.89152,6000000.0
2007-02-05 03:33:00,1.89112,1.89114,1.89087,1.89114,7000000.0
2007-02-05 03:34:00,1.89089,1.89112,1.89088,1.89112,8000000.0
2007-02-05 03:35:00,1.89105,1.89127,1.89105,1.89114,10000000.0
2007-02-05 03:36:00,1.89112,1.89112,1.89097,1.89097,5000000.0
2007-02-05 03:37:00,1.89083,1.89095,1.89081,1.89081,9000000.0
2007-02-05 03:39:00,1.89083,1.89095,1.8907,1.89095,8000000.0
2007-02-05 03:40:00,1.8912,1.89143,1.8912,1.89143,4000000.0
2007-02-05 03:41:00,1.89136,1.89136,1.89101,1.89101,10000000.0
2007-02-05 03:42:00,1.89059,1.89119,1.89059,1.89119,10000000.0
2007-02-05 03:43:00,1.89128,1.89128,1.89097,1.89098,8000000.0
2007-02-05 03:44:00,1.89102,1.8911,1.89092,1.89092,7000000.0
2007-02-05 03:45:00,1.89113,1.89113,1.89075,1.89075,8000000.0
2007-02-05 03:46:00,1.89066,1.89113,1.89066,1.89113,7000000.0
2007-02-05 03:47:00,1.89096,1.89096,1.89064,1.89064,7000000.0
2007-02-05 03:48:00,1.89114,1.89116,1.89097,1.89097,8000000.0
2007-02-05 03:49:00,1.8906,1.89102,1.8906,1.89088,8000000.0
2007-02-05 03:50:00,1.89069,1.89085,1.89068,1.89085,8000000.0
2007-02-05 03:51:00,1.89093,1.89095,1.89081,1.89083,9000000.0
2007-02-05 03:52:00,1.8912,1.89129,1.8911,1.89127,8000000.0
2007-02-05 03:53:00,1.891,1.89136,1.891,1.89136,10000000.0
2007-02-05 03:54:00,1.89142,1.89142,1.89075,1.89075,7000000.0
2007-02-05 03:55:00,1.89111,1.89111,1.89076,1.89092,7000000.0
2007-02-05 03:56:00,1.89084,1.8911,1.89062,1.8911,7000000.0
2007-02-05 03:57:00,1.89083,1.8916,1.89083,1.8916,8000000.0
2007-02-05 03:58:00,1.89138,1.89206,1.89005,1.89206,7000000.0
2007-02-05 03:59:00,1.89226,1.8923,1.89201,1.89201,7000000.0
2007-02-05 04:00:00,1.89232,1.89289,1.89232,1.89289,6000000.0
2007-02-05 04:01:00,1.89315,1.89382,1.89315,1.89382,7000000.0
2007-02-05 04:02:00,1.8938,1.89426,1.8938,1.89418,8000000.0
2007-02-05 04:03:00,1.8942,1.8942,1.89383,1.89398,8000000.0
2007-02-05 04:04:00,1.89366,1.89366,1.89324,1.89324,8000000.0
2007-02-05 04:05:00,1.89357,1.89357,1.89318,1.89351,8000000.0
2007-02-05 04:06:00,1.89341,1.89373,1.89339,1.89373,9000000.0
2007-02-05 04:07:00,1.89355,1.89363,1.8932,1.8932,11000000.0
2007-02-05 04:08:00,1.89343,1.8938,1.89339,1.8938,6000000.0
2007-02-05 04:09:00,1.89387,1.89397,1.89378,1.89387,7000000.0
2007-02-05 04:10:00,1.89364,1.89385,1.89364,1.89381,8000000.0
2007-02-05 04:11:00,1.89381,1.89426,1.89381,1.89426,7000000.0
2007-02-05 04:12:00,1.89376,1.89376,1.89349,1.89373,7000000.0
2007-02-05 04:13:00,1.89391,1.89391,1.89354,1.89354,8000000.0
2007-02-05 04:14:00,1.89368,1.89407,1.89361,1.89393,7000000.0
2007-02-05 04:15:00,1.89417,1.89463,1.89417,1.89436,7000000.0
2007-02-05 04:16:00,1.89411,1.89411,1.8936,1.89384,7000000.0
2007-02-05 04:17:00,1.89387,1.89404,1.89387,1.89404,7000000.0
2007-02-05 04:18:00,1.89396,1.89441,1.89396,1.89441,8000000.0
2007-02-05 04:19:00,1.89447,1.89452,1.89434,1.89442,8000000.0
2007-02-05 04:20:00,1.89416,1.89477,1.89415,1.89477,10000000.0
2007-02-05 04:21:00,1.8948,1.8948,1.89456,1.89456,8000000.0
2007-02-05 04:22:00,1.89465,1.89465,1.89447,1.89456,9000000.0
2007-02-05 04:23:00,1.89467,1.89467,1.89407,1.89407,7000000.0
2007-02-05 04:24:00,1.89426,1.8946,1.89426,1.8946,9000000.0
2007-02-05 04:25:00,1.89478,1.89531,1.89453,1.89531,7000000.0
2007-02-05 04:26:00,1.89507,1.89524,1.89494,1.89494,7000000.0
2007-02-05 04:27:00,1.89477,1.89477,1.89437,1.89456,8000000.0
2007-02-05 04:28:00,1.89435,1.89435,1.89414,1.89421,7000000.0
2007-02-05 04:29:00,1.89384,1.89415,1.89384,1.89415,8000000.0
2007-02-05 04:30:00,1.89411,1.89412,1.8938,1.89412,9000000.0
2007-02-05 04:31:00,1.89409,1.89409,1.89345,1.89345,10000000.0
2007-02-05 04:32:00,1.89328,1.89348,1.89305,1.89348,9000000.0
2007-02-05 04:33:00,1.89362,1.8937,1.89313,1.89313,8000000.0
2007-02-05 04:34:00,1.89321,1.89364,1.89321,1.89364,7000000.0
2007-02-05 04:35:00,1.89353,1.89353,1.8922,1.8922,7000000.0
2007-02-05 04:36:00,1.89218,1.89224,1.89214,1.89217,8000000.0
2007-02-05 04:37:00,1.89215,1.89215,1.89162,1.89162,11000000.0
2007-02-05 04:38:00,1.89245,1.89262,1.89239,1.89242,9000000.0
2007-02-05 04:39:00,1.89234,1.89234,1.892,1.892,9000000.0
2007-02-05 04:40:00,1.892,1.89207,1.89193,1.89193,9000000.0
2007-02-05 04:41:00,1.89202,1.89253,1.89202,1.89253,8000000.0
2007-02-05 04:42:00,1.89243,1.89243,1.89214,1.89226,7000000.0
2007-02-05 04:43:00,1.89221,1.89224,1.89186,1.89193,11000000.0
2007-02-05 04:44:00,1.89223,1.89235,1.8918,1.89225,9000000.0
2007-02-05 04:45:00,1.89206,1.89213,1.89177,1.89213,8000000.0
2007-02-05 04:46:00,1.89231,1.89236,1.89212,1.89212,6000000.0
2007-02-05 04:47:00,1.89239,1.89239,1.89238,1.89238,2000000.0
2007-02-05 04:48:00,1.89232,1.89232,1.89204,1.89218,7000000.0
2007-02-05 04:49:00,1.89194,1.89194,1.89165,1.89187,11000000.0
2007-02-05 04:50:00,1.89161,1.89209,1.89161,1.89209,5000000.0
2007-02-05 04:51:00,1.8919,1.89228,1.8919,1.89209,7000000.0
2007-02-05 04:52:00,1.89231,1.89231,1.89215,1.89219,10000000.0
2007-02-05 04:53:00,1.89194,1.89227,1.89181,1.89181,9000000.0
2007-02-05 04:54:00,1.89235,1.89235,1.89217,1.89226,7000000.0
2007-02-05 04:55:00,1.89236,1.89236,1.89193,1.89193,8000000.0
2007-02-05 04:56:00,1.89174,1.89184,1.89164,1.89164,7000000.0
2007-02-05 04:57:00,1.89242,1.8926,1.89242,1.89256,8000000.0
2007-02-05 04:58:00,1.89255,1.89255,1.89243,1.8925,8000000.0
2007-02-05 04:59:00,1.89229,1.89267,1.89229,1.89267,8000000.0
2007-02-05 05:00:00,1.89268,1.89268,1.89215,1.89215,7000000.0
2007-02-05 05:02:00,1.89211,1.89216,1.89195,1.89216,7000000.0
2007-02-05 05:03:00,1.89209,1.89209,1.89192,1.892,7000000.0
2007-02-05 05:04:00,1.89172,1.89213,1.89172,1.89213,7000000.0
2007-02-05 05:05:00,1.89199,1.89222,1.89195,1.89222,8000000.0
2007-02-05 05:06:00,1.89182,1.89221,1.8918,1.8918,8000000.0
2007-02-05 05:07:00,1.8918,1.8918,1.89154,1.89173,8000000.0
2007-02-05 05:08:00,1.89173,1.89188,1.89152,1.89152,10000000.0
2007-02-05 05:09:00,1.89198,1.89219,1.89185,1.89219,7000000.0
2007-02-05 05:10:00,1.89228,1.89241,1.89224,1.89235,7000000.0
2007-02-05 05:12:00,1.89241,1.89254,1.89241,1.89248,11000000.0
2007-02-05 05:13:00,1.89247,1.89247,1.89222,1.89222,8000000.0
2007-02-05 05:14:00,1.89231,1.89248,1.89211,1.89211,11000000.0
2007-02-05 05:15:00,1.89237,1.89252,1.89234,1.89251,11000000.0
2007-02-05 05:16:00,1.89245,1.89268,1.89235,1.89264,9000000.0
2007-02-05 05:17:00,1.89245,1.89245,1.89223,1.8923,8000000.0
2007-02-05 05:18:00,1.89218,1.8922,1.89205,1.89218,8000000.0
2007-02-05 05:19:00,1.89191,1.89193,1.89172,1.89176,7000000.0
2007-02-05 05:20:00,1.8918,1.89196,1.89167,1.89191,10000000.0
2007-02-05 05:21:00,1.89198,1.89223,1.89188,1.89188,8000000.0
2007-02-05 05:22:00,1.89172,1.89192,1.89152,1.89152,7000000.0
2007-02-05 05:23:00,1.89148,1.89161,1.89142,1.89143,10000000.0
2007-02-05 05:24:00,1.89083,1.8909,1.89055,1.89078,7000000.0
2007-02-05 05:25:00,1.89132,1.89138,1.89132,1.89132,7000000.0
2007-02-05 05:26:00,1.89147,1.89152,1.89131,1.89146,7000000.0
2007-02-05 05:27:00,1.89167,1.89186,1.89159,1.89171,8000000.0
2007-02-05 05:28:00,1.89171,1.89171,1.89097,1.89097,9000000.0
2007-02-05 05:29:00,1.89134,1.89148,1.89123,1.89148,7000000.0
2007-02-05 05:30:00,1.89126,1.89157,1.8912,1.89155,7000000.0
2007-02-05 05:31:00,1.89177,1.89177,1.8915,1.8917,8000000.0
2007-02-05 05:32:00,1.89126,1.89126,1.89104,1.89119,8000000.0
2007-02-05 05:33:00,1.8912,1.89159,1.89117,1.89139,9000000.0
2007-02-05 05:35:00,1.89144,1.89144,1.89069,1.89069,7000000.0
2007-02-05 05:37:00,1.89107,1.89139,1.89105,1.89139,7000000.0
2007-02-05 05:38:00,1.89161,1.89184,1.89161,1.89169,6000000.0
2007-02-05 05:39:00,1.89163,1.89163,1.89132,1.89132,7000000.0
2007-02-05 05:40:00,1.89115,1.89166,1.89115,1.89166,8000000.0
2007-02-05 05:41:00,1.89171,1.89171,1.89149,1.89149,8000000.0
2007-02-05 05:42:00,1.89143,1.89143,1.89114,1.89142,7000000.0
2007-02-05 05:43:00,1.89105,1.89143,1.89105,1.89137,9000000.0
2007-02-05 05:44:00,1.89144,1.89144,1.89103,1.8913,8000000.0
2007-02-05 05:45:00,1.8913,1.89136,1.89111,1.89128,11000000.0
2007-02-05 05:47:00,1.89123,1.89123,1.89025,1.89025,8000000.0
2007-02-05 05:48:00,1.88964,1.89055,1.88964,1.8905,7000000.0
2007-02-05 05:49:00,1.8906,1.89084,1.8904,1.8904,8000000.0
2007-02-05 05:50:00,1.89012,1.89057,1.89012,1.89057,9000000.0
2007-02-05 05:51:00,1.89044,1.89052,1.8903,1.89032,8000000.0
2007-02-05 05:53:00,1.89043,1.89045,1.89031,1.89031,7000000.0
2007-02-05 05:54:00,1.89033,1.89068,1.89033,1.89068,10000000.0
2007-02-05 05:55:00,1.89084,1.8911,1.8908,1.8911,8000000.0
2007-02-05 05:56:00,1.89115,1.89115,1.89059,1.89059,5000000.0
2007-02-05 05:57:00,1.89037,1.89058,1.89037,1.89058,8000000.0
2007-02-05 05:58:00,1.89092,1.89093,1.89035,1.89072,9000000.0
2007-02-05 05:59:00,1.89042,1.89051,1.89025,1.89042,10000000.0
2007-02-05 06:00:00,1.89049,1.89109,1.89049,1.89109,8000000.0
2007-02-05 06:01:00,1.89107,1.89115,1.89102,1.89102,7000000.0
2007-02-05 06:02:00,1.89111,1.89119,1.89107,1.89107,7000000.0
2007-02-05 06:03:00,1.89113,1.89122,1.89102,1.8911,8000000.0
2007-02-05 06:04:00,1.89118,1.89132,1.89117,1.89132,7000000.0
2007-02-05 06:05:00,1.89121,1.89121,1.89058,1.8906,7000000.0
2007-02-05 06:06:00,1.89059,1.89095,1.89059,1.89095,5000000.0
2007-02-05 06:07:00,1.89116,1.89121,1.89084,1.89084,7000000.0
2007-02-05 06:09:00,1.89074,1.89076,1.89058,1.89065,8000000.0
2007-02-05 06:10:00,1.89054,1.89054,1.88992,1.88992,8000000.0
2007-02-05 06:11:00,1.88997,1.89031,1.88997,1.89031,8000000.0
2007-02-05 06:12:00,1.89036,1.89043,1.89031,1.89039,8000000.0
2007-02-05 06:13:00,1.89035,1.89041,1.89029,1.89035,8000000.0
2007-02-05 06:14:00,1.89044,1.89045,1.89023,1.89045,7000000.0
2007-02-05 06:15:00,1.89046,1.89053,1.89036,1.89036,8000000.0
2007-02-05 06:16:00,1.89082,1.89088,1.89071,1.89071,5000000.0
2007-02-05 06:17:00,1.89049,1.8907,1.89049,1.8907,7000000.0
2007-02-05 06:18:00,1.89064,1.89079,1.89052,1.89079,9000000.0
2007-02-05 06:19:00,1.89058,1.89058,1.88993,1.88993,7000000.0
2007-02-05 06:20:00,1.89012,1.89016,1.89012,1.89015,5000000.0
2007-02-05 06:21:00,1.89015,1.89021,1.88976,1.88976,8000000.0
2007-02-05 06:22:00,1.88967,1.88967,1.8893,1.88957,8000000.0
2007-02-05 06:23:00,1.88921,1.88921,1.88887,1.88913,8000000.0
2007-02-05 06:24:00,1.88889,1.88914,1.88878,1.88914,11000000.0
2007-02-05 06:25:00,1.88935,1.88941,1.88925,1.88935,11000000.0
2007-02-05 06:26:00,1.88942,1.8896,1.88913,1.88954,11000000.0
2007-02-05 06:27:00,1.88958,1.88971,1.88958,1.88959,7000000.0
2007-02-05 06:28:00,1.88972,1.89007,1.88972,1.89007,8000000.0
2007-02-05 06:29:00,1.89024,1.89036,1.89021,1.89035,8000000.0
2007-02-05 06:30:00,1.89074,1.89086,1.8907,1.8907,8000000.0
2007-02-05 06:31:00,1.89057,1.89057,1.89025,1.89041,7000000.0
2007-02-05 06:32:00,1.89011,1.89027,1.88984,1.88984,6000000.0
2007-02-05 06:33:00,1.88985,1.89052,1.88985,1.89052,7000000.0
2007-02-05 06:34:00,1.89057,1.89057,1.89017,1.89017,7000000.0
2007-02-05 06:35:00,1.89033,1.89037,1.89009,1.89009,11000000.0
2007-02-05 06:36:00,1.88998,1.88998,1.88944,1.88944,5000000.0
2007-02-05 06:37:00,1.88982,1.89,1.88967,1.88967,10000000.0
2007-02-05 06:38:00,1.88986,1.88986,1.88975,1.88975,2000000.0
2007-02-05 06:39:00,1.88958,1.8898,1.88956,1.88975,11000000.0
2007-02-05 06:40:00,1.88996,1.89025,1.88987,1.88987,7000000.0
2007-02-05 06:41:00,1.88987,1.88987,1.88947,1.88954,7000000.0
2007-02-05 06:42:00,1.88961,1.88966,1.88946,1.88965,5000000.0
2007-02-05 06:43:00,1.88935,1.88949,1.8893,1.88949,7000000.0
2007-02-05 06:44:00,1.88934,1.88939,1.88923,1.88939,8000000.0
2007-02-05 06:45:00,1.88968,1.88968,1.88931,1.88938,8000000.0
2007-02-05 06:46:00,1.88945,1.88999,1.88945,1.88999,10000000.0
2007-02-05 06:47:00,1.89008,1.89008,1.88997,1.88997,8000000.0
2007-02-05 06:48:00,1.89018,1.89056,1.88997,1.88997,7000000.0
2007-02-05 06:49:00,1.88978,1.8899,1.88969,1.8899,8000000.0
2007-02-05 06:50:00,1.88959,1.88963,1.88944,1.88963,5000000.0
2007-02-05 06:51:00,1.88946,1.88946,1.88922,1.88935,10000000.0
2007-02-05 06:52:00,1.88954,1.88954,1.88942,1.8895,8000000.0
2007-02-05 06:53:00,1.88969,1.88969,1.88928,1.88936,8000000.0
2007-02-05 06:54:00,1.88943,1.88951,1.8889,1.8889,7000000.0
2007-02-05 06:55:00,1.88879,1.88911,1.88853,1.88911,7000000.0
2007-02-05 06:56:00,1.88902,1.88917,1.88902,1.88903,3000000.0
2007-02-05 06:57:00,1.88929,1.88942,1.88927,1.8894,7000000.0
2007-02-05 06:58:00,1.8892,1.88921,1.88905,1.8891,7000000.0
2007-02-05 07:00:00,1.88913,1.88923,1.88913,1.88917,7000000.0
2007-02-05 07:01:00,1.8891,1.8891,1.88883,1.8889,7000000.0
2007-02-05 07:03:00,1.88886,1.88895,1.88881,1.88892,7000000.0
2007-02-05 07:04:00,1.88896,1.88898,1.88887,1.88896,8000000.0
2007-02-05 07:05:00,1.88904,1.88914,1.88899,1.88907,11000000.0
2007-02-05 07:07:00,1.88903,1.88913,1.889,1.88907,11000000.0
2007-02-05 07:09:00,1.88948,1.88975,1.88948,1.88951,8000000.0
2007-02-05 07:10:00,1.88902,1.88924,1.88902,1.88923,7000000.0
2007-02-05 07:11:00,1.88923,1.89012,1.88923,1.89012,10000000.0
2007-02-05 07:12:00,1.89006,1.89006,1.88932,1.88932,7000000.0
2007-02-05 07:13:00,1.88917,1.88932,1.88917,1.88924,8000000.0
2007-02-05 07:14:00,1.88935,1.88935,1.88923,1.88923,7000000.0
2007-02-05 07:17:00,1.88925,1.8894,1.88896,1.88896,11000000.0
2007-02-05 07:18:00,1.88901,1.88944,1.88887,1.88944,8000000.0
2007-02-05 07:19:00,1.88929,1.88931,1.88894,1.88926,8000000.0
2007-02-05 07:20:00,1.8893,1.8894,1.88903,1.8894,9000000.0
2007-02-05 07:22:00,1.88934,1.88934,1.88868,1.88868,11000000.0
2007-02-05 07:23:00,1.88867,1.88879,1.88852,1.88875,7000000.0
2007-02-05 07:24:00,1.88907,1.8891,1.88885,1.88885,9000000.0
2007-02-05 07:25:00,1.88895,1.88895,1.88877,1.88894,8000000.0
2007-02-05 07:26:00,1.88872,1.88919,1.88872,1.88909,7000000.0
2007-02-05 07:27:00,1.889,1.889,1.88856,1.8888,7000000.0
2007-02-05 07:28:00,1.88932,1.88935,1.88907,1.88921,7000000.0
2007-02-05 07:29:00,1.88865,1.88887,1.88861,1.88861,8000000.0
2007-02-05 07:30:00,1.8883,1.88895,1.8883,1.88895,8000000.0
2007-02-05 07:31:00,1.88904,1.88904,1.88883,1.889,7000000.0
2007-02-05 07:32:00,1.8893,1.8893,1.88899,1.88917,9000000.0
2007-02-05 07:33:00,1.88896,1.88903,1.88871,1.88881,8000000.0
2007-02-05 07:34:00,1.88876,1.88879,1.88852,1.88852,11000000.0
2007-02-05 07:35:00,1.88866,1.88866,1.88851,1.88857,8000000.0
2007-02-05 07:36:00,1.88896,1.88936,1.88896,1.88936,7000000.0
2007-02-05 07:37:00,1.88921,1.88921,1.88906,1.88919,7000000.0
2007-02-05 07:38:00,1.88922,1.88923,1.88905,1.88917,11000000.0
2007-02-05 07:39:00,1.8891,1.8891,1.88859,1.8886,7000000.0
2007-02-05 07:40:00,1.88877,1.88896,1.88873,1.88873,8000000.0
2007-02-05 07:41:00,1.88878,1.88899,1.88878,1.88882,9000000.0
2007-02-05 07:42:00,1.88893,1.889,1.88871,1.88891,11000000.0
2007-02-05 07:43:00,1.88892,1.88904,1.88892,1.88904,7000000.0
2007-02-05 07:44:00,1.88891,1.88893,1.88847,1.88849,7000000.0
2007-02-05 07:45:00,1.88847,1.88857,1.8884,1.88857,7000000.0
2007-02-05 07:46:00,1.88859,1.88876,1.88859,1.88859,7000000.0
2007-02-05 07:47:00,1.88862,1.88862,1.88851,1.88859,7000000.0
2007-02-05 07:48:00,1.88847,1.88881,1.88847,1.88854,8000000.0
2007-02-05 07:49:00,1.88851,1.88886,1.88849,1.88886,8000000.0
2007-02-05 07:50:00,1.88861,1.88873,1.88853,1.88853,7000000.0
2007-02-05 07:51:00,1.8887,1.88896,1.8887,1.88871,8000000.0
2007-02-05 07:53:00,1.88841,1.88873,1.88841,1.88867,11000000.0
2007-02-05 07:55:00,1.88887,1.88887,1.88854,1.88856,9000000.0
2007-02-05 07:56:00,1.88858,1.88858,1.88822,1.88829,9000000.0
2007-02-05 07:57:00,1.88852,1.88884,1.88852,1.88872,7000000.0
2007-02-05 07:58:00,1.88896,1.88896,1.88883,1.88891,7000000.0
2007-02-05 07:59:00,1.88878,1.88891,1.88843,1.88891,7000000.0
2007-02-05 08:00:00,1.88845,1.88873,1.88845,1.88861,8000000.0
2007-02-05 08:01:00,1.88874,1.88905,1.88868,1.88905,10000000.0
2007-02-05 08:02:00,1.88884,1.88884,1.88867,1.8887,7000000.0
2007-02-05 08:03:00,1.88854,1.88871,1.88838,1.88871,8000000.0
2007-02-05 08:04:00,1.88872,1.88877,1.8884,1.8884,8000000.0
2007-02-05 08:05:00,1.88872,1.88878,1.88854,1.88854,8000000.0
2007-02-05 08:06:00,1.88861,1.88861,1.8884,1.88841,6000000.0
2007-02-05 08:07:00,1.88848,1.88848,1.88823,1.88848,7000000.0
2007-02-05 08:08:00,1.88846,1.88863,1.8884,1.88855,7000000.0
2007-02-05 08:09:00,1.88865,1.88887,1.88865,1.88887,7000000.0
2007-02-05 08:10:00,1.889,1.88904,1.88891,1.88899,7000000.0
2007-02-05 08:11:00,1.88941,1.88946,1.88924,1.88936,8000000.0
2007-02-05 08:12:00,1.88963,1.89006,1.88961,1.89006,9000000.0
2007-02-05 08:13:00,1.88995,1.89002,1.88975,1.88986,7000000.0
2007-02-05 08:14:00,1.88953,1.88986,1.88953,1.88984,9000000.0
2007-02-05 08:15:00,1.88962,1.89016,1.88949,1.89016,8000000.0
2007-02-05 08:16:00,1.88995,1.89008,1.88988,1.89008,11000000.0
2007-02-05 08:17:00,1.89022,1.89022,1.89008,1.89008,7000000.0
2007-02-05 08:18:00,1.88995,1.89011,1.88974,1.89011,9000000.0
2007-02-05 08:19:00,1.88962,1.8902,1.88962,1.8902,7000000.0
2007-02-05 08:20:00,1.89021,1.89056,1.89021,1.89041,8000000.0
2007-02-05 08:21:00,1.8903,1.89057,1.8903,1.8905,8000000.0
2007-02-05 08:22:00,1.89054,1.89062,1.89049,1.89051,8000000.0
2007-02-05 08:23:00,1.89002,1.89002,1.8898,1.88992,7000000.0
2007-02-05 08:24:00,1.89009,1.89009,1.88969,1.88969,7000000.0
2007-02-05 08:25:00,1.88957,1.88995,1.88957,1.88988,8000000.0
2007-02-05 08:26:00,1.88951,1.88971,1.88931,1.88931,7000000.0
2007-02-05 08:27:00,1.88959,1.88963,1.88945,1.88958,10000000.0
2007-02-05 08:28:00,1.88951,1.88973,1.88941,1.88973,7000000.0
2007-02-05 08:29:00,1.88966,1.88966,1.8894,1.88952,10000000.0
2007-02-05 08:30:00,1.88969,1.88982,1.88951,1.88951,7000000.0
2007-02-05 08:31:00,1.88948,1.88968,1.88948,1.88962,10000000.0
2007-02-05 08:32:00,1.88969,1.88987,1.88969,1.88986,8000000.0
2007-02-05 08:33:00,1.89,1.89005,1.8899,1.8899,7000000.0
2007-02-05 08:34:00,1.88997,1.8901,1.88991,1.89001,9000000.0
2007-02-05 08:35:00,1.88998,1.89007,1.88991,1.89,9000000.0
2007-02-05 08:36:00,1.89005,1.89015,1.88989,1.89012,8000000.0
2007-02-05 08:37:00,1.89044,1.89044,1.89019,1.8904,9000000.0
2007-02-05 08:38:00,1.89044,1.89046,1.89022,1.89039,10000000.0
2007-02-05 08:39:00,1.89042,1.89053,1.89037,1.89037,11000000.0
2007-02-05 08:40:00,1.89037,1.89062,1.8903,1.89062,8000000.0
2007-02-05 08:41:00,1.89063,1.89073,1.89056,1.89065,11000000.0
2007-02-05 08:43:00,1.89068,1.89085,1.89068,1.89085,8000000.0
2007-02-05 08:44:00,1.89097,1.89115,1.89097,1.89113,10000000.0
2007-02-05 08:45:00,1.89088,1.89088,1.89052,1.89073,8000000.0
2007-02-05 08:46:00,1.89017,1.89066,1.88872,1.89066,8000000.0
2007-02-05 08:47:00,1.89108,1.89108,1.89079,1.8908,7000000.0
2007-02-05 08:48:00,1.89082,1.89101,1.89078,1.89101,8000000.0
2007-02-05 08:49:00,1.8909,1.8909,1.89058,1.89058,11000000.0
2007-02-05 08:50:00,1.891,1.89111,1.89082,1.89092,7000000.0
2007-02-05 08:51:00,1.89109,1.89144,1.89109,1.89136,8000000.0
2007-02-05 08:52:00,1.8912,1.89139,1.8912,1.89139,9000000.0
2007-02-05 08:53:00,1.89144,1.89148,1.89092,1.89148,8000000.0
2007-02-05 08:54:00,1.89147,1.89152,1.89129,1.89134,8000000.0
2007-02-05 08:55:00,1.89155,1.89155,1.89124,1.89138,8000000.0
2007-02-05 08:56:00,1.89119,1.89138,1.89119,1.89129,7000000.0
2007-02-05 08:57:00,1.89085,1.89107,1.89085,1.89099,8000000.0
2007-02-05 08:58:00,1.89111,1.89124,1.89098,1.89124,7000000.0
2007-02-05 08:59:00,1.89166,1.89193,1.89166,1.89193,7000000.0
2007-02-05 09:00:00,1.89189,1.89194,1.89174,1.89174,8000000.0
2007-02-05 09:01:00,1.89184,1.89194,1.8918,1.89188,9000000.0
2007-02-05 09:02:00,1.89207,1.89212,1.89185,1.89212,10000000.0
2007-02-05 09:03:00,1.892,1.8922,1.892,1.89213,7000000.0
2007-02-05 09:04:00,1.89215,1.89215,1.89201,1.89205,7000000.0
2007-02-05 09:05:00,1.89186,1.89214,1.89186,1.89204,7000000.0
2007-02-05 09:06:00,1.89219,1.89278,1.89219,1.89264,11000000.0
2007-02-05 09:07:00,1.89277,1.89282,1.89266,1.89279,8000000.0
2007-02-05 09:08:00,1.89295,1.893,1.89279,1.89298,7000000.0
2007-02-05 09:09:00,1.89278,1.89278,1.89254,1.89265,11000000.0
2007-02-05 09:10:00,1.89316,1.89341,1.89316,1.89324,7000000.0
2007-02-05 09:11:00,1.89321,1.89321,1.89263,1.8931,9000000.0
2007-02-05 09:12:00,1.89277,1.89306,1.89277,1.89296,8000000.0
2007-02-05 09:13:00,1.8931,1.8931,1.89277,1.89278,9000000.0
2007-02-05 09:14:00,1.89274,1.89314,1.89274,1.89295,11000000.0
2007-02-05 09:15:00,1.89269,1.89269,1.89247,1.89263,7000000.0
2007-02-05 09:16:00,1.89258,1.89273,1.89252,1.89272,8000000.0
2007-02-05 09:17:00,1.89267,1.89267,1.89236,1.89255,11000000.0
2007-02-05 09:19:00,1.89271,1.893,1.89271,1.89281,7000000.0
2007-02-05 09:20:00,1.89286,1.89312,1.89286,1.89303,7000000.0
2007-02-05 09:21:00,1.89312,1.89312,1.89271,1.89271,8000000.0
2007-02-05 09:22:00,1.89254,1.89285,1.89253,1.89257,8000000.0
2007-02-05 09:23:00,1.8927,1.89317,1.8927,1.89317,7000000.0
2007-02-05 09:24:00,1.89325,1.8933,1.89317,1.8933,8000000.0
2007-02-05 09:25:00,1.89319,1.89342,1.89303,1.89342,7000000.0
2007-02-05 09:26:00,1.89336,1.89336,1.89303,1.89303,11000000.0
2007-02-05 09:27:00,1.89243,1.89243,1.89213,1.89224,11000000.0
2007-02-05 09:28:00,1.89231,1.89304,1.89231,1.89304,9000000.0
2007-02-05 09:29:00,1.89336,1.89336,1.89296,1.89313,8000000.0
2007-02-05 09:30:00,1.89327,1.89329,1.893,1.89308,7000000.0
2007-02-05 09:31:00,1.89299,1.89362,1.89299,1.89352,7000000.0
2007-02-05 09:32:00,1.89344,1.89344,1.89317,1.89317,7000000.0
2007-02-05 09:33:00,1.89352,1.89354,1.89341,1.89354,8000000.0
2007-02-05 09:34:00,1.89377,1.89377,1.89356,1.89356,7000000.0
2007-02-05 09:35:00,1.89363,1.89369,1.89324,1.89358,10000000.0
2007-02-05 09:36:00,1.89364,1.89392,1.89364,1.89385,8000000.0
2007-02-05 09:37:00,1.89377,1.89402,1.89363,1.89373,11000000.0
2007-02-05 09:38:00,1.89364,1.89377,1.89186,1.89377,11000000.0
2007-02-05 09:39:00,1.89346,1.8935,1.89331,1.89332,7000000.0
2007-02-05 09:40:00,1.89318,1.89318,1.89297,1.89309,9000000.0
2007-02-05 09:41:00,1.89323,1.89323,1.89298,1.89311,8000000.0
2007-02-05 09:42:00,1.89353,1.89354,1.89336,1.89347,10000000.0
2007-02-05 09:43:00,1.89343,1.89343,1.89288,1.89288,11000000.0
2007-02-05 09:44:00,1.89271,1.89284,1.89266,1.89274,8000000.0
2007-02-05 09:45:00,1.89241,1.8928,1.89229,1.8928,7000000.0
2007-02-05 09:47:00,1.89294,1.8931,1.89287,1.89306,9000000.0
2007-02-05 09:48:00,1.89298,1.89298,1.89283,1.89295,7000000.0
2007-02-05 09:49:00,1.89295,1.89295,1.89239,1.89239,11000000.0
2007-02-05 09:50:00,1.89247,1.89248,1.89236,1.89248,8000000.0
2007-02-05 09:51:00,1.89237,1.89254,1.89203,1.89203,8000000.0
2007-02-05 09:52:00,1.89221,1.89225,1.89202,1.89225,8000000.0
2007-02-05 09:53:00,1.89199,1.89235,1.89199,1.89224,10000000.0
2007-02-05 09:54:00,1.89237,1.89237,1.89213,1.89213,7000000.0
2007-02-05 09:55:00,1.89215,1.89215,1.89198,1.89203,8000000.0
2007-02-05 09:56:00,1.89186,1.89209,1.89186,1.89194,10000000.0
2007-02-05 09:57:00,1.89181,1.89224,1.89181,1.89219,8000000.0
2007-02-05 09:58:00,1.89213,1.89225,1.89211,1.89211,8000000.0
2007-02-05 09:59:00,1.89167,1.89187,1.89135,1.89187,10000000.0
2007-02-05 10:00:00,1.89228,1.89286,1.89228,1.89286,10000000.0
2007-02-05 10:01:00,1.89267,1.89273,1.8925,1.89253,10000000.0
2007-02-05 10:02:00,1.89248,1.89274,1.89248,1.89274,10000000.0
2007-02-05 10:03:00,1.89244,1.89245,1.89205,1.89205,7000000.0
2007-02-05 10:04:00,1.89165,1.89182,1.89165,1.89172,7000000.0
2007-02-05 10:05:00,1.89203,1.89203,1.89189,1.89203,11000000.0
2007-02-05 10:06:00,1.89167,1.89174,1.89154,1.89174,7000000.0
2007-02-05 10:07:00,1.89182,1.89199,1.89169,1.89194,7000000.0
2007-02-05 10:08:00,1.89186,1.89186,1.89156,1.89164,7000000.0
2007-02-05 10:09:00,1.89179,1.89207,1.89179,1.89207,7000000.0
2007-02-05 10:10:00,1.89204,1.89211,1.89199,1.89207,7000000.0
2007-02-05 10:11:00,1.8919,1.89211,1.8919,1.89202,7000000.0
2007-02-05 10:12:00,1.89191,1.89199,1.89163,1.89192,8000000.0
2007-02-05 10:13:00,1.89192,1.89192,1.89169,1.89169,8000000.0
2007-02-05 10:14:00,1.89173,1.89173,1.89156,1.89159,7000000.0
2007-02-05 10:15:00,1.89187,1.89202,1.89181,1.89202,10000000.0
2007-02-05 10:16:00,1.89236,1.89236,1.89213,1.89231,7000000.0
2007-02-05 10:17:00,1.89208,1.89208,1.8906,1.89068,11000000.0
2007-02-05 10:18:00,1.89055,1.89055,1.89012,1.89014,8000000.0
2007-02-05 10:19:00,1.89053,1.89053,1.89019,1.89019,9000000.0
2007-02-05 10:20:00,1.8899,1.89025,1.8899,1.89025,7000000.0
2007-02-05 10:21:00,1.89026,1.89033,1.89022,1.89033,8000000.0
2007-02-05 10:22:00,1.89047,1.89056,1.89022,1.89032,7000000.0
2007-02-05 10:23:00,1.89003,1.89033,1.89003,1.89025,7000000.0
2007-02-05 10:24:00,1.89032,1.89045,1.89009,1.89021,7000000.0
2007-02-05 10:25:00,1.89027,1.89031,1.88995,1.89019,9000000.0
2007-02-05 10:26:00,1.88987,1.89023,1.88959,1.88959,11000000.0
2007-02-05 10:27:00,1.88906,1.88928,1.88881,1.88928,8000000.0
2007-02-05 10:28:00,1.88961,1.88992,1.88961,1.88982,9000000.0
2007-02-05 10:29:00,1.88974,1.88974,1.8882,1.8882,8000000.0
2007-02-05 10:30:00,1.88897,1.8892,1.88897,1.88919,8000000.0
2007-02-05 10:31:00,1.88904,1.8894,1.88904,1.8894,7000000.0
2007-02-05 10:32:00,1.88929,1.88929,1.88868,1.88902,9000000.0
2007-02-05 10:33:00,1.88877,1.88913,1.88877,1.88913,7000000.0
2007-02-05 10:34:00,1.88928,1.88937,1.88913,1.88937,7000000.0
2007-02-05 10:35:00,1.88952,1.88953,1.88928,1.88938,7000000.0
2007-02-05 10:36:00,1.88931,1.88962,1.88931,1.88962,8000000.0
2007-02-05 10:37:00,1.88973,1.88973,1.88955,1.88964,8000000.0
2007-02-05 10:38:00,1.88985,1.88985,1.88964,1.88978,10000000.0
2007-02-05 10:39:00,1.88975,1.88975,1.88881,1.88881,8000000.0
2007-02-05 10:40:00,1.88899,1.88914,1.88898,1.88909,7000000.0
2007-02-05 10:41:00,1.88908,1.88908,1.88881,1.88881,9000000.0
2007-02-05 10:42:00,1.88894,1.8891,1.88892,1.88897,7000000.0
2007-02-05 10:43:00,1.88911,1.88923,1.88896,1.88923,10000000.0
2007-02-05 10:44:00,1.88895,1.88895,1.88872,1.88883,7000000.0
2007-02-05 10:45:00,1.8886,1.88889,1.88849,1.88889,8000000.0
2007-02-05 10:46:00,1.8891,1.88927,1.8891,1.88927,8000000.0
2007-02-05 10:47:00,1.88912,1.8893,1.889,1.88918,7000000.0
2007-02-05 10:48:00,1.88927,1.88927,1.88908,1.88912,8000000.0
2007-02-05 10:49:00,1.88892,1.88904,1.88886,1.88904,9000000.0
2007-02-05 10:50:00,1.88888,1.88888,1.88817,1.88817,8000000.0
2007-02-05 10:51:00,1.8879,1.8879,1.88716,1.88717,9000000.0
2007-02-05 10:52:00,1.88707,1.88766,1.88707,1.88766,8000000.0
2007-02-05 10:53:00,1.88751,1.88779,1.88751,1.88773,9000000.0
2007-02-05 10:54:00,1.88801,1.88809,1.8876,1.8876,10000000.0
2007-02-05 10:55:00,1.88767,1.88785,1.88756,1.88756,7000000.0
2007-02-05 10:56:00,1.88772,1.88801,1.88606,1.88796,7000000.0
2007-02-05 10:57:00,1.88777,1.88783,1.88758,1.88772,8000000.0
2007-02-05 10:58:00,1.88764,1.88777,1.88764,1.88771,7000000.0
2007-02-05 10:59:00,1.88751,1.88765,1.88743,1.88753,11000000.0
2007-02-05 11:00:00,1.88756,1.88806,1.88643,1.88643,7000000.0
2007-02-05 11:01:00,1.88761,1.88768,1.8876,1.88762,8000000.0
2007-02-05 11:02:00,1.88742,1.88742,1.88721,1.88721,7000000.0
2007-02-05 11:03:00,1.88703,1.88727,1.88669,1.8867,11000000.0
2007-02-05 11:04:00,1.88678,1.88733,1.88678,1.88709,11000000.0
2007-02-05 11:05:00,1.88703,1.88703,1.8868,1.88694,7000000.0
2007-02-05 11:06:00,1.88679,1.88713,1.88677,1.88713,8000000.0
2007-02-05 11:07:00,1.88692,1.88692,1.88654,1.88654,7000000.0
2007-02-05 11:08:00,1.88659,1.88696,1.88659,1.88679,9000000.0
2007-02-05 11:09:00,1.88698,1.88736,1.8868,1.88736,8000000.0
2007-02-05 11:10:00,1.88747,1.88747,1.88698,1.88721,8000000.0
2007-02-05 11:11:00,1.88743,1.88743,1.8871,1.88724,10000000.0
2007-02-05 11:12:00,1.88718,1.88729,1.88718,1.88719,7000000.0
2007-02-05 11:13:00,1.88714,1.88739,1.88691,1.88739,11000000.0
2007-02-05 11:14:00,1.88752,1.88763,1.88745,1.88761,11000000.0
2007-02-05 11:15:00,1.88744,1.88759,1.88735,1.88748,7000000.0
2007-02-05 11:16:00,1.88775,1.88789,1.88764,1.88782,7000000.0
2007-02-05 11:17:00,1.88826,1.88834,1.88801,1.88801,7000000.0
2007-02-05 11:18:00,1.88793,1.88793,1.8875,1.88791,10000000.0
2007-02-05 11:19:00,1.88821,1.88826,1.88812,1.88823,11000000.0
2007-02-05 11:20:00,1.88786,1.88786,1.88735,1.88764,8000000.0
2007-02-05 11:21:00,1.88797,1.88841,1.88797,1.88839,7000000.0
2007-02-05 11:22:00,1.88888,1.88986,1.88888,1.88986,8000000.0
2007-02-05 11:23:00,1.88995,1.89015,1.8897,1.89015,8000000.0
2007-02-05 11:24:00,1.88987,1.88993,1.88965,1.88993,7000000.0
2007-02-05 11:25:00,1.89007,1.89007,1.88991,1.89003,8000000.0
2007-02-05 11:26:00,1.88969,1.88969,1.88942,1.88959,11000000.0
2007-02-05 11:27:00,1.88972,1.88972,1.88789,1.88789,8000000.0
2007-02-05 11:28:00,1.88843,1.88928,1.88843,1.88928,7000000.0
2007-02-05 11:29:00,1.88934,1.88934,1.8889,1.88912,8000000.0
2007-02-05 11:30:00,1.88887,1.8895,1.88876,1.8895,7000000.0
2007-02-05 11:31:00,1.8896,1.8896,1.8893,1.8893,11000000.0
2007-02-05 11:32:00,1.88948,1.88996,1.88948,1.88996,11000000.0
2007-02-05 11:33:00,1.89024,1.8904,1.89022,1.89028,7000000.0
2007-02-05 11:34:00,1.89028,1.89028,1.88961,1.88961,7000000.0
2007-02-05 11:35:00,1.88981,1.89,1.88976,1.89,10000000.0
2007-02-05 11:36:00,1.8901,1.89019,1.88997,1.88997,8000000.0
2007-02-05 11:37:00,1.88965,1.89042,1.88965,1.89024,8000000.0
2007-02-05 11:38:00,1.89027,1.89043,1.89011,1.89011,9000000.0
2007-02-05 11:39:00,1.89025,1.89037,1.89014,1.89037,9000000.0
2007-02-05 11:40:00,1.88994,1.89068,1.88994,1.89068,11000000.0
2007-02-05 11:41:00,1.89077,1.89086,1.8907,1.89085,11000000.0
2007-02-05 11:42:00,1.89073,1.89101,1.89057,1.89101,11000000.0
2007-02-05 11:43:00,1.89098,1.89112,1.89089,1.89089,7000000.0
2007-02-05 11:44:00,1.89169,1.89169,1.89147,1.89159,7000000.0
2007-02-05 11:45:00,1.89158,1.89169,1.89155,1.89155,11000000.0
2007-02-05 11:46:00,1.89121,1.89143,1.8912,1.8912,7000000.0
2007-02-05 11:47:00,1.89138,1.89146,1.8912,1.8912,9000000.0
2007-02-05 11:48:00,1.89124,1.89139,1.89085,1.89094,10000000.0
2007-02-05 11:49:00,1.89125,1.89142,1.89124,1.89131,7000000.0
2007-02-05 11:50:00,1.89091,1.89102,1.89077,1.89096,7000000.0
2007-02-05 11:51:00,1.89107,1.89107,1.89086,1.89092,8000000.0
2007-02-05 11:52:00,1.89084,1.89109,1.89081,1.89109,10000000.0
2007-02-05 11:53:00,1.89101,1.89101,1.89077,1.891,10000000.0
2007-02-05 11:54:00,1.89042,1.89055,1.89035,1.89055,9000000.0
2007-02-05 11:55:00,1.89052,1.89072,1.89052,1.8906,8000000.0
2007-02-05 11:56:00,1.89066,1.89066,1.89034,1.89063,11000000.0
2007-02-05 11:57:00,1.89059,1.89059,1.89034,1.89057,8000000.0
2007-02-05 11:58:00,1.89049,1.89056,1.89041,1.89042,9000000.0
2007-02-05 11:59:00,1.89043,1.89048,1.89022,1.89027,7000000.0
2007-02-05 12:00:00,1.89086,1.89086,1.89062,1.89065,7000000.0
2007-02-05 12:01:00,1.89042,1.89042,1.89,1.89,10000000.0
2007-02-05 12:02:00,1.88977,1.89019,1.88977,1.8901,10000000.0
2007-02-05 12:03:00,1.89008,1.89027,1.88993,1.89011,7000000.0
2007-02-05 12:04:00,1.89019,1.8902,1.88998,1.8902,9000000.0
2007-02-05 12:05:00,1.89026,1.89032,1.89008,1.89031,11000000.0
2007-02-05 12:06:00,1.89024,1.89046,1.89004,1.89017,7000000.0
2007-02-05 12:07:00,1.8902,1.89091,1.8902,1.89091,7000000.0
2007-02-05 12:08:00,1.8908,1.8908,1.89038,1.89042,9000000.0
2007-02-05 12:09:00,1.89072,1.89072,1.89016,1.89063,8000000.0
2007-02-05 12:10:00,1.89079,1.89079,1.89043,1.89043,8000000.0
2007-02-05 12:11:00,1.89009,1.89056,1.88998,1.89052,7000000.0
2007-02-05 12:12:00,1.89047,1.8907,1.89029,1.8907,7000000.0
2007-02-05 12:13:00,1.89089,1.89095,1.89056,1.89083,10000000.0
2007-02-05 12:14:00,1.89063,1.89077,1.89057,1.89057,8000000.0
2007-02-05 12:15:00,1.89038,1.89052,1.89028,1.89046,8000000.0
2007-02-05 12:16:00,1.89009,1.89091,1.89009,1.89091,8000000.0
2007-02-05 12:17:00,1.89106,1.8911,1.89083,1.89083,8000000.0
2007-02-05 12:18:00,1.89101,1.89121,1.89098,1.89107,11000000.0
2007-02-05 12:19:00,1.8909,1.89117,1.8909,1.89112,9000000.0
2007-02-05 12:20:00,1.89114,1.8912,1.89096,1.89106,10000000.0
2007-02-05 12:21:00,1.8913,1.89162,1.88966,1.88966,7000000.0
2007-02-05 12:22:00,1.8915,1.89238,1.8915,1.89238,8000000.0
2007-02-05 12:23:00,1.89211,1.89228,1.89131,1.89131,7000000.0
2007-02-05 12:24:00,1.89111,1.89171,1.89111,1.89171,7000000.0
2007-02-05 12:25:00,1.89189,1.89191,1.89174,1.89187,9000000.0
2007-02-05 12:26:00,1.89185,1.89207,1.89185,1.89205,8000000.0
2007-02-05 12:27:00,1.89217,1.89261,1.89217,1.89236,10000000.0
2007-02-05 12:28:00,1.89217,1.89237,1.89215,1.89229,9000000.0
2007-02-05 12:29:00,1.89195,1.892,1.89175,1.89183,9000000.0
2007-02-05 12:30:00,1.89182,1.89196,1.89167,1.89171,7000000.0
2007-02-05 12:31:00,1.89197,1.89216,1.89188,1.89216,11000000.0
2007-02-05 12:32:00,1.89197,1.89203,1.89144,1.89144,7000000.0
2007-02-05 12:33:00,1.89182,1.89225,1.89182,1.89213,7000000.0
2007-02-05 12:34:00,1.89222,1.8925,1.89222,1.8925,7000000.0
2007-02-05 12:35:00,1.89223,1.89232,1.89168,1.89168,8000000.0
2007-02-05 12:36:00,1.89175,1.89247,1.89155,1.89247,8000000.0
2007-02-05 12:37:00,1.89244,1.89296,1.89244,1.89296,9000000.0
2007-02-05 12:38:00,1.89282,1.89294,1.89244,1.89255,8000000.0
2007-02-05 12:39:00,1.89263,1.89275,1.89253,1.89253,9000000.0
2007-02-05 12:40:00,1.8928,1.89287,1.89269,1.89273,7000000.0
2007-02-05 12:41:00,1.89261,1.89276,1.89242,1.89276,8000000.0
2007-02-05 12:42:00,1.89278,1.89278,1.89238,1.89238,9000000.0
2007-02-05 12:43:00,1.89239,1.89252,1.89222,1.89222,9000000.0
2007-02-05 12:44:00,1.89243,1.89253,1.89233,1.89253,8000000.0
2007-02-05 12:45:00,1.89247,1.89247,1.89192,1.89198,10000000.0
2007-02-05 12:46:00,1.89188,1.89198,1.89162,1.89171,9000000.0
2007-02-05 12:47:00,1.89169,1.89232,1.89155,1.89232,10000000.0
2007-02-05 12:48:00,1.89204,1.89246,1.89204,1.89211,11000000.0
2007-02-05 12:49:00,1.8923,1.89241,1.89214,1.89229,7000000.0
2007-02-05 12:50:00,1.89219,1.89219,1.89182,1.89194,7000000.0
2007-02-05 12:51:00,1.89221,1.89222,1.89194,1.89213,8000000.0
2007-02-05 12:52:00,1.89232,1.89251,1.8921,1.89251,11000000.0
2007-02-05 12:53:00,1.8926,1.89274,1.8926,1.89272,8000000.0
2007-02-05 12:54:00,1.89257,1.89258,1.89189,1.89189,7000000.0
2007-02-05 12:55:00,1.892,1.8924,1.892,1.89229,8000000.0
2007-02-05 12:56:00,1.89231,1.89257,1.89231,1.8924,7000000.0
2007-02-05 12:57:00,1.89233,1.89318,1.8922,1.89318,7000000.0
2007-02-05 12:58:00,1.89321,1.89321,1.89271,1.89271,8000000.0
2007-02-05 12:59:00,1.89256,1.89262,1.89237,1.89247,7000000.0
2007-02-05 13:00:00,1.89302,1.8935,1.89302,1.8935,8000000.0
2007-02-05 13:01:00,1.89393,1.89512,1.89393,1.89512,8000000.0
2007-02-05 13:02:00,1.895,1.89505,1.89488,1.89493,7000000.0
2007-02-05 13:03:00,1.89482,1.89532,1.89482,1.89519,8000000.0
2007-02-05 13:04:00,1.89555,1.89555,1.89525,1.89545,7000000.0
2007-02-05 13:05:00,1.89518,1.89537,1.89514,1.89531,8000000.0
2007-02-05 13:06:00,1.89497,1.89529,1.8948,1.89529,7000000.0
2007-02-05 13:07:00,1.89484,1.89488,1.89467,1.89488,7000000.0
2007-02-05 13:08:00,1.89482,1.89482,1.8943,1.89478,10000000.0
2007-02-05 13:09:00,1.89503,1.8951,1.89414,1.89414,7000000.0
2007-02-05 13:10:00,1.89413,1.89418,1.89385,1.89394,9000000.0
2007-02-05 13:11:00,1.89421,1.89421,1.89368,1.89384,8000000.0
2007-02-05 13:12:00,1.89369,1.89377,1.89332,1.89345,8000000.0
2007-02-05 13:13:00,1.89329,1.89336,1.89321,1.89327,9000000.0
2007-02-05 13:14:00,1.89328,1.89396,1.89328,1.89396,7000000.0
2007-02-05 13:15:00,1.89363,1.89426,1.89363,1.89426,8000000.0
2007-02-05 13:16:00,1.89427,1.89427,1.89382,1.89382,8000000.0
2007-02-05 13:17:00,1.89395,1.8945,1.89395,1.89438,9000000.0
2007-02-05 13:18:00,1.89442,1.89457,1.89435,1.89435,10000000.0
2007-02-05 13:19:00,1.89473,1.89546,1.89473,1.89546,8000000.0
2007-02-05 13:20:00,1.89547,1.89547,1.89501,1.89501,8000000.0
2007-02-05 13:21:00,1.89473,1.89513,1.89473,1.89513,7000000.0
2007-02-05 13:22:00,1.8951,1.8952,1.89487,1.8952,11000000.0
2007-02-05 13:24:00,1.89524,1.89529,1.89493,1.89493,7000000.0
2007-02-05 13:25:00,1.89479,1.8949,1.89468,1.89468,11000000.0
2007-02-05 13:26:00,1.89471,1.89476,1.89439,1.89439,10000000.0
2007-02-05 13:27:00,1.89417,1.89444,1.89417,1.89444,8000000.0
2007-02-05 13:28:00,1.89446,1.89459,1.89446,1.89458,21000000.0
2007-02-05 13:30:00,1.89443,1.89443,1.89424,1.89424,7000000.0
2007-02-05 13:31:00,1.89417,1.89418,1.89411,1.89411,9000000.0
2007-02-05 13:32:00,1.89413,1.89428,1.89412,1.89428,14000000.0
2007-02-05 13:33:00,1.89436,1.89446,1.89436,1.89445,14000000.0
2007-02-05 13:34:00,1.89452,1.89491,1.89452,1.89485,31000000.0
2007-02-05 13:35:00,1.89497,1.89544,1.89497,1.89544,17000000.0
2007-02-05 13:36:00,1.89537,1.89537,1.89522,1.89534,24000000.0
2007-02-05 13:37:00,1.89538,1.89538,1.89488,1.89502,10000000.0
2007-02-05 13:38:00,1.89492,1.89513,1.89492,1.89507,18000000.0
2007-02-05 13:39:00,1.89463,1.89497,1.89463,1.89497,15000000.0
2007-02-05 13:40:00,1.89513,1.89541,1.89494,1.89494,29000000.0
2007-02-05 13:41:00,1.89556,1.89556,1.89526,1.89526,13000000.0
2007-02-05 13:42:00,1.89494,1.89511,1.89479,1.89485,10000000.0
2007-02-05 13:43:00,1.89518,1.89518,1.89485,1.89499,10000000.0
2007-02-05 13:44:00,1.89538,1.89604,1.89538,1.89604,26000000.0
2007-02-05 13:45:00,1.89552,1.89571,1.89535,1.89562,22000000.0
2007-02-05 13:46:00,1.89564,1.8958,1.89541,1.89574,19000000.0
2007-02-05 13:47:00,1.89573,1.89573,1.89544,1.89564,17000000.0
2007-02-05 13:48:00,1.89585,1.89585,1.89519,1.89585,22000000.0
2007-02-05 13:49:00,1.89584,1.89584,1.89515,1.89522,24000000.0
2007-02-05 13:50:00,1.89525,1.89541,1.89525,1.89541,15000000.0
2007-02-05 13:51:00,1.89541,1.89541,1.8951,1.8951,22000000.0
2007-02-05 13:52:00,1.89497,1.89501,1.89469,1.89501,32000000.0
2007-02-05 13:53:00,1.8953,1.89535,1.89521,1.89532,28000000.0
2007-02-05 13:54:00,1.89555,1.89591,1.89555,1.89591,31000000.0
2007-02-05 13:55:00,1.89604,1.89619,1.89582,1.89619,20000000.0
2007-02-05 13:56:00,1.89632,1.89651,1.89632,1.89649,24000000.0
2007-02-05 13:57:00,1.89652,1.89652,1.89611,1.89623,34000000.0
2007-02-05 13:58:00,1.8966,1.89681,1.8966,1.89671,16000000.0
2007-02-05 13:59:00,1.89683,1.89716,1.89675,1.89697,30000000.0
2007-02-05 14:00:00,1.89695,1.89725,1.89683,1.89725,39000000.0
2007-02-05 14:01:00,1.89771,1.89774,1.89754,1.89774,30000000.0
2007-02-05 14:02:00,1.89776,1.89776,1.89728,1.89751,19000000.0
2007-02-05 14:03:00,1.89761,1.89795,1.8976,1.89795,23000000.0
2007-02-05 14:04:00,1.8977,1.89784,1.89762,1.89762,33000000.0
2007-02-05 14:05:00,1.89745,1.89752,1.89724,1.89734,28000000.0
2007-02-05 14:06:00,1.89798,1.89865,1.89798,1.89849,31000000.0
2007-02-05 14:07:00,1.89846,1.89846,1.89748,1.89748,31000000.0
2007-02-05 14:08:00,1.89716,1.89716,1.89654,1.89654,27000000.0
2007-02-05 14:09:00,1.89686,1.89723,1.89686,1.89718,27000000.0
2007-02-05 14:10:00,1.89708,1.89835,1.89708,1.89835,24000000.0
2007-02-05 14:11:00,1.89832,1.89832,1.89777,1.89807,21000000.0
2007-02-05 14:12:00,1.89818,1.89834,1.89806,1.89817,22000000.0
2007-02-05 14:13:00,1.89844,1.89844,1.89789,1.89791,13000000.0
2007-02-05 14:14:00,1.89755,1.89767,1.89755,1.89758,21000000.0
2007-02-05 14:15:00,1.89759,1.89772,1.89734,1.89734,25000000.0
2007-02-05 14:16:00,1.89728,1.89736,1.89669,1.89725,26000000.0
2007-02-05 14:17:00,1.89725,1.89733,1.89725,1.89727,32000000.0
2007-02-05 14:18:00,1.89733,1.89768,1.89733,1.89764,27000000.0
2007-02-05 14:19:00,1.89749,1.89749,1.89694,1.89694,35000000.0
2007-02-05 14:20:00,1.89691,1.89705,1.89687,1.89699,32000000.0
2007-02-05 14:21:00,1.89718,1.89748,1.89716,1.89716,39000000.0
2007-02-05 14:22:00,1.89723,1.89723,1.89652,1.89652,22000000.0
2007-02-05 14:23:00,1.8966,1.8966,1.89598,1.89598,40000000.0
2007-02-05 14:24:00,1.89598,1.89598,1.89571,1.89577,10000000.0
2007-02-05 14:25:00,1.89592,1.89592,1.89558,1.89569,35000000.0
2007-02-05 14:26:00,1.8959,1.89599,1.89571,1.89599,18000000.0
2007-02-05 14:27:00,1.89571,1.89591,1.89549,1.89566,28000000.0
2007-02-05 14:28:00,1.89572,1.89572,1.89532,1.89572,21000000.0
2007-02-05 14:29:00,1.89633,1.89657,1.89619,1.89649,16000000.0
2007-02-05 14:30:00,1.89638,1.89657,1.89607,1.89628,25000000.0
2007-02-05 14:31:00,1.89603,1.89616,1.89596,1.89599,26000000.0
2007-02-05 14:32:00,1.89596,1.89653,1.89596,1.89653,32000000.0
2007-02-05 14:33:00,1.89653,1.89653,1.89571,1.89613,20000000.0
2007-02-05 14:34:00,1.89606,1.89611,1.89586,1.89611,25000000.0
2007-02-05 14:35:00,1.89642,1.89642,1.89581,1.89581,23000000.0
2007-02-05 14:36:00,1.89576,1.8958,1.89574,1.89574,11000000.0
2007-02-05 14:37:00,1.89572,1.89584,1.89549,1.89584,41000000.0
2007-02-05 14:38:00,1.89598,1.89629,1.89598,1.89609,54000000.0
2007-02-05 14:39:00,1.89614,1.89632,1.89611,1.89632,36000000.0
2007-02-05 14:40:00,1.8963,1.89649,1.89606,1.89632,36000000.0
2007-02-05 14:41:00,1.8963,1.8964,1.8963,1.8964,41000000.0
2007-02-05 14:42:00,1.89651,1.89672,1.89651,1.89661,19000000.0
2007-02-05 14:43:00,1.8966,1.89667,1.89657,1.89665,20000000.0
2007-02-05 14:44:00,1.89661,1.89661,1.89637,1.8966,25000000.0
2007-02-05 14:46:00,1.89626,1.89657,1.89626,1.89657,11000000.0
2007-02-05 14:47:00,1.89665,1.89666,1.89659,1.89666,7000000.0
2007-02-05 14:49:00,1.8965,1.89656,1.89614,1.89614,32000000.0
2007-02-05 14:50:00,1.89587,1.89616,1.89587,1.89616,33000000.0
2007-02-05 14:51:00,1.89612,1.89612,1.89575,1.89575,37000000.0
2007-02-05 14:52:00,1.896,1.896,1.89576,1.89576,17000000.0
2007-02-05 14:53:00,1.89594,1.89604,1.89594,1.89604,22000000.0
2007-02-05 14:54:00,1.89577,1.89614,1.89577,1.8961,17000000.0
2007-02-05 14:55:00,1.89607,1.8963,1.89607,1.89608,7000000.0
2007-02-05 14:56:00,1.89577,1.89583,1.89558,1.89558,21000000.0
2007-02-05 14:57:00,1.89567,1.89612,1.89567,1.89598,12000000.0
2007-02-05 14:58:00,1.89548,1.89571,1.89539,1.89551,31000000.0
2007-02-05 14:59:00,1.89572,1.89603,1.89572,1.89603,20000000.0
2007-02-05 15:00:00,1.89583,1.89601,1.89575,1.89601,32000000.0
2007-02-05 15:01:00,1.89602,1.89602,1.89563,1.89563,14000000.0
2007-02-05 15:02:00,1.89527,1.8956,1.89516,1.89537,26000000.0
2007-02-05 15:03:00,1.89516,1.89539,1.89513,1.89529,30000000.0
2007-02-05 15:04:00,1.89489,1.8951,1.89456,1.89456,29000000.0
2007-02-05 15:05:00,1.89423,1.89442,1.89376,1.89376,28000000.0
2007-02-05 15:06:00,1.89364,1.89364,1.89341,1.89359,16000000.0
2007-02-05 15:07:00,1.89339,1.89404,1.89339,1.89403,26000000.0
2007-02-05 15:08:00,1.89399,1.89405,1.8939,1.8939,25000000.0
2007-02-05 15:09:00,1.89386,1.89402,1.89355,1.89383,34000000.0
2007-02-05 15:10:00,1.89403,1.89423,1.89403,1.89413,36000000.0
2007-02-05 15:11:00,1.8941,1.89412,1.89398,1.89398,27000000.0
2007-02-05 15:12:00,1.89363,1.89365,1.8929,1.8929,26000000.0
2007-02-05 15:13:00,1.8934,1.89358,1.8934,1.89346,41000000.0
2007-02-05 15:14:00,1.89333,1.89333,1.8925,1.8925,30000000.0
2007-02-05 15:15:00,1.89273,1.89327,1.89273,1.89327,21000000.0
2007-02-05 15:16:00,1.89345,1.89345,1.8931,1.8931,9000000.0
2007-02-05 15:17:00,1.89285,1.89305,1.89285,1.8929,26000000.0
2007-02-05 15:18:00,1.89264,1.89272,1.89257,1.89268,10000000.0
2007-02-05 15:19:00,1.89228,1.89228,1.89208,1.89212,16000000.0
2007-02-05 15:20:00,1.8922,1.89257,1.8922,1.8925,20000000.0
2007-02-05 15:21:00,1.89262,1.89281,1.89262,1.89264,12000000.0
2007-02-05 15:22:00,1.89307,1.89362,1.89307,1.89348,22000000.0
2007-02-05 15:23:00,1.89354,1.89354,1.89341,1.89347,36000000.0
2007-02-05 15:24:00,1.89357,1.89377,1.89324,1.89377,8000000.0
2007-02-05 15:25:00,1.89373,1.89374,1.89356,1.89356,14000000.0
2007-02-05 15:26:00,1.89358,1.8938,1.89329,1.8938,40000000.0
2007-02-05 15:27:00,1.89366,1.89371,1.89341,1.89371,32000000.0
2007-02-05 15:28:00,1.89375,1.89375,1.89332,1.89332,55000000.0
2007-02-05 15:29:00,1.89321,1.89325,1.89141,1.89319,47000000.0
2007-02-05 15:30:00,1.89117,1.89301,1.89054,1.89301,71000000.0
2007-02-05 15:31:00,1.89336,1.89336,1.89319,1.89323,58000000.0
2007-02-05 15:32:00,1.89326,1.89358,1.89324,1.89343,25000000.0
2007-02-05 15:33:00,1.89369,1.89369,1.89314,1.89321,32000000.0
2007-02-05 15:34:00,1.89332,1.89377,1.89332,1.89357,22000000.0
2007-02-05 15:35:00,1.89407,1.89407,1.89367,1.89398,30000000.0
2007-02-05 15:36:00,1.89392,1.89458,1.89385,1.89458,23000000.0
2007-02-05 15:37:00,1.89462,1.89509,1.89462,1.89466,24000000.0
2007-02-05 15:38:00,1.89459,1.89486,1.89451,1.89486,61000000.0
2007-02-05 15:39:00,1.89491,1.895,1.89479,1.89486,40000000.0
2007-02-05 15:40:00,1.89479,1.89479,1.89463,1.8947,37000000.0
2007-02-05 15:41:00,1.89423,1.8943,1.894,1.8943,43000000.0
2007-02-05 15:42:00,1.89432,1.89433,1.89404,1.89418,41000000.0
2007-02-05 15:43:00,1.89413,1.89414,1.89383,1.89383,30000000.0
2007-02-05 15:44:00,1.89373,1.894,1.89373,1.894,29000000.0
2007-02-05 15:45:00,1.89408,1.89422,1.894,1.89422,36000000.0
2007-02-05 15:46:00,1.89423,1.89439,1.89413,1.89432,24000000.0
2007-02-05 15:47:00,1.89449,1.89453,1.89447,1.89451,31000000.0
2007-02-05 15:48:00,1.89447,1.89473,1.89447,1.89462,33000000.0
2007-02-05 15:49:00,1.89424,1.89426,1.894,1.89426,25000000.0
2007-02-05 15:50:00,1.89426,1.89426,1.89389,1.89399,11000000.0
2007-02-05 15:51:00,1.89444,1.8948,1.89444,1.8948,37000000.0
2007-02-05 15:52:00,1.89482,1.89482,1.89453,1.89466,23000000.0
2007-02-05 15:53:00,1.89482,1.89506,1.89482,1.89489,15000000.0
2007-02-05 15:54:00,1.89481,1.89498,1.89477,1.89477,26000000.0
2007-02-05 15:55:00,1.89443,1.89468,1.89443,1.89443,33000000.0
2007-02-05 15:56:00,1.8948,1.89497,1.8948,1.89497,6000000.0
2007-02-05 15:57:00,1.89468,1.89503,1.89449,1.89503,34000000.0
2007-02-05 15:58:00,1.89491,1.89491,1.89468,1.89468,24000000.0
2007-02-05 15:59:00,1.89465,1.89476,1.89464,1.89475,23000000.0
2007-02-05 16:00:00,1.89488,1.89533,1.89488,1.89533,51000000.0
2007-02-05 16:01:00,1.89542,1.89546,1.89525,1.89546,31000000.0
2007-02-05 16:02:00,1.89561,1.89561,1.89501,1.89524,29000000.0
2007-02-05 16:03:00,1.89537,1.89539,1.89508,1.89518,51000000.0
2007-02-05 16:04:00,1.89494,1.89512,1.89489,1.89493,38000000.0
2007-02-05 16:05:00,1.89497,1.89606,1.89497,1.89606,37000000.0
2007-02-05 16:06:00,1.8961,1.89624,1.89593,1.89614,33000000.0
2007-02-05 16:07:00,1.89632,1.89632,1.89565,1.89588,37000000.0
2007-02-05 16:08:00,1.8957,1.89574,1.89559,1.89559,37000000.0
2007-02-05 16:09:00,1.89544,1.89569,1.89491,1.8951,44000000.0
2007-02-05 16:10:00,1.89445,1.89445,1.89392,1.89394,41000000.0
2007-02-05 16:11:00,1.89371,1.89435,1.89371,1.89418,27000000.0
2007-02-05 16:12:00,1.89422,1.89436,1.8942,1.89435,22000000.0
2007-02-05 16:13:00,1.89453,1.89453,1.89439,1.89453,38000000.0
2007-02-05 16:14:00,1.89446,1.89446,1.8937,1.89373,41000000.0
2007-02-05 16:15:00,1.89353,1.89397,1.89353,1.89397,42000000.0
2007-02-05 16:16:00,1.89398,1.89401,1.8938,1.89394,45000000.0
2007-02-05 16:17:00,1.89352,1.89352,1.89264,1.89264,22000000.0
2007-02-05 16:18:00,1.89251,1.89281,1.89251,1.89257,49000000.0
2007-02-05 16:19:00,1.89203,1.89227,1.89203,1.89226,27000000.0
2007-02-05 16:20:00,1.89329,1.89408,1.89329,1.89332,52000000.0
2007-02-05 16:21:00,1.89339,1.89339,1.89288,1.89311,37000000.0
2007-02-05 16:22:00,1.89337,1.89346,1.89301,1.89333,50000000.0
2007-02-05 16:23:00,1.89334,1.89334,1.89309,1.89321,48000000.0
2007-02-05 16:24:00,1.89333,1.89363,1.89332,1.8934,44000000.0
2007-02-05 16:25:00,1.89334,1.89339,1.89312,1.89312,28000000.0
2007-02-05 16:26:00,1.89343,1.89368,1.89329,1.89329,41000000.0
2007-02-05 16:27:00,1.89321,1.89331,1.89319,1.89331,46000000.0
2007-02-05 16:28:00,1.89319,1.89363,1.89319,1.89321,34000000.0
2007-02-05 16:29:00,1.89338,1.89341,1.8932,1.8932,24000000.0
2007-02-05 16:30:00,1.89316,1.89316,1.89276,1.8931,43000000.0
2007-02-05 16:31:00,1.89317,1.89331,1.89291,1.89327,36000000.0
2007-02-05 16:32:00,1.89302,1.89321,1.89299,1.89316,34000000.0
2007-02-05 16:33:00,1.89313,1.89344,1.89281,1.89281,41000000.0
2007-02-05 16:34:00,1.89322,1.89358,1.89322,1.89353,29000000.0
2007-02-05 16:35:00,1.89347,1.89347,1.89284,1.89323,53000000.0
2007-02-05 16:36:00,1.89297,1.89297,1.89263,1.89263,43000000.0
2007-02-05 16:37:00,1.89243,1.89243,1.89224,1.89243,56000000.0
2007-02-05 16:38:00,1.89254,1.89282,1.89251,1.89264,34000000.0
2007-02-05 16:39:00,1.89269,1.89308,1.89269,1.89296,43000000.0
2007-02-05 16:40:00,1.89306,1.89316,1.89269,1.8927,63000000.0
2007-02-05 16:41:00,1.89225,1.89247,1.89215,1.89231,44000000.0
2007-02-05 16:42:00,1.89238,1.89266,1.89231,1.89266,57000000.0
2007-02-05 16:43:00,1.89265,1.893,1.89265,1.89294,20000000.0
2007-02-05 16:44:00,1.89276,1.89297,1.89263,1.89263,34000000.0
2007-02-05 16:45:00,1.8927,1.89277,1.89258,1.89269,41000000.0
2007-02-05 16:46:00,1.8928,1.89337,1.8928,1.8933,59000000.0
2007-02-05 16:47:00,1.89291,1.89296,1.89247,1.89263,55000000.0
2007-02-05 16:48:00,1.8929,1.89315,1.89289,1.89295,46000000.0
2007-02-05 16:49:00,1.89297,1.89326,1.89293,1.89309,35000000.0
2007-02-05 16:50:00,1.89287,1.89287,1.8924,1.89287,45000000.0
2007-02-05 16:51:00,1.89284,1.89293,1.89265,1.89265,30000000.0
2007-02-05 16:52:00,1.89275,1.89352,1.89275,1.89336,30000000.0
2007-02-05 16:53:00,1.89324,1.89363,1.89324,1.89363,19000000.0
2007-02-05 16:54:00,1.89384,1.89384,1.89344,1.89353,18000000.0
2007-02-05 16:55:00,1.89421,1.89421,1.89394,1.89394,40000000.0
2007-02-05 16:56:00,1.89362,1.89381,1.89343,1.89343,37000000.0
2007-02-05 16:57:00,1.89345,1.89415,1.89345,1.89415,17000000.0
2007-02-05 16:58:00,1.89418,1.89418,1.89391,1.89412,45000000.0
2007-02-05 16:59:00,1.89391,1.89424,1.89391,1.894,39000000.0
2007-02-05 17:00:00,1.8929,1.89439,1.8929,1.89336,47000000.0
2007-02-05 17:01:00,1.89347,1.8939,1.8934,1.89385,26000000.0
2007-02-05 17:02:00,1.89377,1.89396,1.89362,1.89381,33000000.0
2007-02-05 17:03:00,1.8942,1.89423,1.89365,1.89365,33000000.0
2007-02-05 17:04:00,1.89434,1.89521,1.89434,1.89517,37000000.0
2007-02-05 17:05:00,1.89445,1.8947,1.89445,1.89468,35000000.0
2007-02-05 17:06:00,1.89421,1.89421,1.89401,1.89404,46000000.0
2007-02-05 17:07:00,1.89384,1.89384,1.89351,1.89365,33000000.0
2007-02-05 17:08:00,1.89409,1.89416,1.89382,1.89387,45000000.0
2007-02-05 17:09:00,1.89388,1.89424,1.89383,1.89383,47000000.0
2007-02-05 17:10:00,1.89407,1.89424,1.89392,1.89416,11000000.0
2007-02-05 17:11:00,1.89404,1.89426,1.89401,1.89413,44000000.0
2007-02-05 17:12:00,1.89402,1.89445,1.89402,1.89443,23000000.0
2007-02-05 17:13:00,1.89448,1.89448,1.89401,1.89409,35000000.0
2007-02-05 17:14:00,1.89467,1.89532,1.89467,1.89479,27000000.0
2007-02-05 17:15:00,1.89484,1.89541,1.89484,1.89523,26000000.0
2007-02-05 17:16:00,1.89532,1.89532,1.89487,1.89487,27000000.0
2007-02-05 17:17:00,1.89522,1.89522,1.89489,1.89513,38000000.0
2007-02-05 17:18:00,1.89506,1.89513,1.89469,1.89469,29000000.0
2007-02-05 17:19:00,1.89439,1.89487,1.89439,1.89487,19000000.0
2007-02-05 17:20:00,1.89472,1.89472,1.89422,1.89423,29000000.0
2007-02-05 17:21:00,1.89448,1.89499,1.89448,1.89452,26000000.0
2007-02-05 17:22:00,1.89404,1.8944,1.89404,1.89422,30000000.0
2007-02-05 17:23:00,1.89399,1.89425,1.89386,1.89401,32000000.0
2007-02-05 17:24:00,1.89416,1.89416,1.89387,1.89397,23000000.0
2007-02-05 17:25:00,1.89398,1.89404,1.89369,1.89369,20000000.0
2007-02-05 17:26:00,1.89372,1.89396,1.89347,1.89347,18000000.0
2007-02-05 17:27:00,1.89404,1.89424,1.89359,1.89364,44000000.0
2007-02-05 17:28:00,1.89346,1.89346,1.89304,1.89306,39000000.0
2007-02-05 17:29:00,1.89315,1.89354,1.89315,1.89354,36000000.0
2007-02-05 17:30:00,1.89331,1.89331,1.89295,1.89295,61000000.0
2007-02-05 17:31:00,1.89307,1.89319,1.89285,1.89304,62000000.0
2007-02-05 17:32:00,1.89302,1.89332,1.89302,1.89327,54000000.0
2007-02-05 17:33:00,1.89326,1.89333,1.89301,1.89301,64000000.0
2007-02-05 17:34:00,1.89342,1.89342,1.89309,1.89309,60000000.0
2007-02-05 17:35:00,1.89292,1.89313,1.89287,1.89289,43000000.0
2007-02-05 17:36:00,1.89285,1.89389,1.89285,1.89389,58000000.0
2007-02-05 17:37:00,1.89415,1.89415,1.89397,1.89401,47000000.0
2007-02-05 17:38:00,1.89392,1.89426,1.89386,1.89426,44000000.0
2007-02-05 17:39:00,1.89425,1.89425,1.89387,1.89408,41000000.0
2007-02-05 17:40:00,1.89415,1.89419,1.89405,1.89406,59000000.0
2007-02-05 17:41:00,1.89403,1.89403,1.89354,1.89354,50000000.0
2007-02-05 17:42:00,1.89333,1.89333,1.89275,1.89275,37000000.0
2007-02-05 17:43:00,1.89274,1.89289,1.89273,1.89286,33000000.0
2007-02-05 17:44:00,1.89325,1.89349,1.89319,1.89319,46000000.0
2007-02-05 17:45:00,1.89313,1.89356,1.89288,1.89288,49000000.0
2007-02-05 17:46:00,1.8923,1.89262,1.89217,1.89217,56000000.0
2007-02-05 17:47:00,1.89185,1.89209,1.89185,1.89186,65000000.0
2007-02-05 17:48:00,1.89161,1.89178,1.89147,1.89147,61000000.0
2007-02-05 17:49:00,1.89144,1.89147,1.89105,1.89108,72000000.0
2007-02-05 17:50:00,1.89088,1.89088,1.89001,1.89001,53000000.0
2007-02-05 17:51:00,1.89001,1.89062,1.89001,1.89044,54000000.0
2007-02-05 17:52:00,1.89052,1.89127,1.89052,1.89114,51000000.0
2007-02-05 17:53:00,1.89082,1.89101,1.89066,1.89101,42000000.0
2007-02-05 17:54:00,1.89073,1.89092,1.89073,1.89092,32000000.0
2007-02-05 17:55:00,1.89145,1.89193,1.89145,1.89193,32000000.0
2007-02-05 17:56:00,1.89304,1.89304,1.89286,1.89291,47000000.0
2007-02-05 17:57:00,1.89292,1.89324,1.89288,1.89324,34000000.0
2007-02-05 17:58:00,1.89317,1.89334,1.89225,1.89241,44000000.0
2007-02-05 17:59:00,1.89257,1.89281,1.89246,1.89246,39000000.0
2007-02-05 18:00:00,1.89207,1.89207,1.89157,1.89157,32000000.0
2007-02-05 18:01:00,1.89133,1.89166,1.89123,1.89166,52000000.0
2007-02-05 18:02:00,1.89159,1.89162,1.89138,1.89162,30000000.0
2007-02-05 18:03:00,1.89171,1.89171,1.89124,1.89129,38000000.0
2007-02-05 18:04:00,1.89146,1.89175,1.89146,1.89175,38000000.0
2007-02-05 18:05:00,1.89178,1.89178,1.8916,1.8917,36000000.0
2007-02-05 18:06:00,1.89187,1.89222,1.89187,1.89206,32000000.0
2007-02-05 18:07:00,1.89204,1.89233,1.89204,1.8922,38000000.0
2007-02-05 18:08:00,1.89198,1.89233,1.89198,1.89211,56000000.0
2007-02-05 18:09:00,1.89244,1.89244,1.89218,1.89218,34000000.0
2007-02-05 18:10:00,1.89227,1.89266,1.89227,1.89266,26000000.0
2007-02-05 18:11:00,1.89269,1.89269,1.89253,1.89253,34000000.0
2007-02-05 18:13:00,1.89244,1.89248,1.89231,1.89248,30000000.0
2007-02-05 18:14:00,1.89257,1.8927,1.89257,1.89267,22000000.0
2007-02-05 18:15:00,1.89265,1.8931,1.89265,1.8931,21000000.0
2007-02-05 18:16:00,1.8928,1.89298,1.89277,1.89298,66000000.0
2007-02-05 18:17:00,1.89317,1.89338,1.89311,1.89334,60000000.0
2007-02-05 18:18:00,1.89365,1.89372,1.89365,1.89369,33000000.0
2007-02-05 18:19:00,1.89373,1.89409,1.89373,1.89387,46000000.0
2007-02-05 18:20:00,1.89419,1.89437,1.89415,1.89417,61000000.0
2007-02-05 18:21:00,1.89411,1.89423,1.89393,1.89393,37000000.0
2007-02-05 18:22:00,1.89386,1.89419,1.89358,1.89358,49000000.0
2007-02-05 18:23:00,1.89352,1.89363,1.89343,1.8935,34000000.0
2007-02-05 18:24:00,1.89335,1.89381,1.89335,1.89381,47000000.0
2007-02-05 18:25:00,1.89404,1.89404,1.89369,1.89369,31000000.0
2007-02-05 18:26:00,1.89352,1.89354,1.89312,1.89312,43000000.0
2007-02-05 18:27:00,1.8931,1.89337,1.8931,1.89337,35000000.0
2007-02-05 18:28:00,1.89314,1.89314,1.89294,1.89294,18000000.0
2007-02-05 18:29:00,1.8929,1.89325,1.8929,1.89303,24000000.0
2007-02-05 18:30:00,1.89282,1.89294,1.89273,1.89281,32000000.0
2007-02-05 18:31:00,1.89321,1.89359,1.89306,1.89306,46000000.0
2007-02-05 18:32:00,1.89286,1.89286,1.89255,1.89285,55000000.0
2007-02-05 18:33:00,1.89319,1.89319,1.89287,1.89291,29000000.0
2007-02-05 18:34:00,1.89272,1.89272,1.89219,1.89219,32000000.0
2007-02-05 18:35:00,1.89237,1.89251,1.8923,1.89251,47000000.0
2007-02-05 18:36:00,1.89252,1.89276,1.89241,1.89255,65000000.0
2007-02-05 18:37:00,1.89281,1.89312,1.89255,1.89312,63000000.0
2007-02-05 18:38:00,1.89308,1.89308,1.8922,1.8922,61000000.0
2007-02-05 18:39:00,1.89193,1.89193,1.89135,1.89135,37000000.0
2007-02-05 18:40:00,1.89176,1.89176,1.89086,1.89159,52000000.0
2007-02-05 18:41:00,1.89144,1.89178,1.89123,1.89157,68000000.0
2007-02-05 18:42:00,1.89186,1.89203,1.89183,1.89183,40000000.0
2007-02-05 18:43:00,1.89178,1.89185,1.8915,1.89185,39000000.0
2007-02-05 18:44:00,1.89175,1.89175,1.8916,1.89173,33000000.0
2007-02-05 18:45:00,1.89201,1.89207,1.89188,1.89192,57000000.0
2007-02-05 18:46:00,1.89174,1.89185,1.89132,1.89138,61000000.0
2007-02-05 18:47:00,1.89156,1.8916,1.89143,1.89143,41000000.0
2007-02-05 18:48:00,1.89135,1.89152,1.89094,1.89094,26000000.0
2007-02-05 18:49:00,1.89082,1.89123,1.89082,1.89109,31000000.0
2007-02-05 18:50:00,1.8913,1.89156,1.89129,1.89129,37000000.0
2007-02-05 18:51:00,1.89108,1.89116,1.89099,1.89099,17000000.0
2007-02-05 18:52:00,1.8909,1.89091,1.89075,1.89089,33000000.0
2007-02-05 18:53:00,1.89084,1.89093,1.89064,1.89093,31000000.0
2007-02-05 18:54:00,1.89093,1.89106,1.89091,1.89106,11000000.0
2007-02-05 18:55:00,1.89095,1.89131,1.89095,1.89129,22000000.0
2007-02-05 18:56:00,1.89139,1.89162,1.89132,1.89136,16000000.0
2007-02-05 18:57:00,1.8911,1.89161,1.8911,1.89161,15000000.0
2007-02-05 18:58:00,1.8915,1.8915,1.89137,1.89138,19000000.0
2007-02-05 18:59:00,1.89114,1.89132,1.89114,1.89115,26000000.0
2007-02-05 19:00:00,1.89111,1.89116,1.89106,1.89116,12000000.0
2007-02-05 19:01:00,1.89117,1.89126,1.89111,1.89113,18000000.0
2007-02-05 19:02:00,1.89098,1.89098,1.89058,1.89059,23000000.0
2007-02-05 19:04:00,1.89052,1.89075,1.89052,1.89071,55000000.0
2007-02-05 19:05:00,1.89068,1.89078,1.89068,1.89076,42000000.0
2007-02-05 19:06:00,1.89003,1.89009,1.88943,1.88943,63000000.0
2007-02-05 19:07:00,1.88976,1.89058,1.88976,1.89011,39000000.0
2007-02-05 19:08:00,1.88962,1.88962,1.88919,1.88945,32000000.0
2007-02-05 19:09:00,1.88928,1.88983,1.88925,1.88963,56000000.0
2007-02-05 19:10:00,1.88991,1.89061,1.88991,1.89061,27000000.0
2007-02-05 19:12:00,1.89038,1.89038,1.88978,1.88978,25000000.0
2007-02-05 19:13:00,1.88963,1.8898,1.88963,1.88965,23000000.0
2007-02-05 19:14:00,1.88968,1.89018,1.88968,1.89018,37000000.0
2007-02-05 19:15:00,1.89028,1.89033,1.89018,1.89033,17000000.0
2007-02-05 19:16:00,1.89056,1.89059,1.89049,1.89049,23000000.0
2007-02-05 19:17:00,1.89036,1.89036,1.89018,1.89018,17000000.0
2007-02-05 19:18:00,1.89014,1.89014,1.88997,1.88997,30000000.0
2007-02-05 19:19:00,1.8897,1.8897,1.88928,1.88928,36000000.0
2007-02-05 19:20:00,1.88928,1.88942,1.88924,1.88926,23000000.0
2007-02-05 19:21:00,1.8893,1.88954,1.8893,1.88942,21000000.0
2007-02-05 19:22:00,1.88967,1.88992,1.88963,1.88976,25000000.0
2007-02-05 19:24:00,1.88979,1.88979,1.88952,1.88965,39000000.0
2007-02-05 19:25:00,1.88968,1.88981,1.8896,1.88981,49000000.0
2007-02-05 19:26:00,1.89016,1.89016,1.88974,1.88988,48000000.0
2007-02-05 19:27:00,1.88993,1.89043,1.88993,1.89043,51000000.0
2007-02-05 19:28:00,1.89051,1.89061,1.8905,1.89061,40000000.0
2007-02-05 19:29:00,1.89064,1.8908,1.89039,1.89073,28000000.0
2007-02-05 19:30:00,1.89085,1.89085,1.8902,1.89025,32000000.0
2007-02-05 19:31:00,1.89026,1.8907,1.89026,1.89067,28000000.0
2007-02-05 19:32:00,1.891,1.89116,1.89093,1.89107,31000000.0
2007-02-05 19:33:00,1.89097,1.89099,1.89065,1.89099,14000000.0
2007-02-05 19:34:00,1.89109,1.89134,1.89103,1.89127,49000000.0
2007-02-05 19:35:00,1.8912,1.8912,1.89087,1.89087,28000000.0
2007-02-05 19:36:00,1.89094,1.89094,1.89064,1.89064,16000000.0
2007-02-05 19:37:00,1.8908,1.89083,1.8905,1.89057,26000000.0
2007-02-05 19:38:00,1.89051,1.89076,1.89051,1.89076,8000000.0
2007-02-05 19:43:00,1.8914,1.89145,1.89132,1.89134,21000000.0
2007-02-05 19:45:00,1.89129,1.89137,1.8909,1.89097,33000000.0
2007-02-05 19:47:00,1.89115,1.89115,1.89106,1.89107,22000000.0
2007-02-05 19:48:00,1.89116,1.89133,1.89115,1.89116,18000000.0
2007-02-05 19:49:00,1.89096,1.89096,1.89073,1.89073,27000000.0
2007-02-05 19:50:00,1.89085,1.89105,1.89085,1.89098,23000000.0
2007-02-05 19:51:00,1.891,1.89113,1.88916,1.89113,7000000.0
2007-02-05 19:53:00,1.89112,1.89123,1.89112,1.89119,21000000.0
2007-02-05 19:56:00,1.89077,1.89077,1.8906,1.8906,20000000.0
2007-02-05 19:57:00,1.89057,1.89064,1.89056,1.89057,12000000.0
2007-02-05 19:58:00,1.8904,1.8904,1.89019,1.89019,13000000.0
2007-02-05 19:59:00,1.88991,1.89009,1.88991,1.89009,31000000.0
2007-02-05 20:00:00,1.89071,1.89144,1.89071,1.8908,23000000.0
2007-02-05 20:01:00,1.89066,1.89066,1.8904,1.89044,13000000.0
2007-02-05 20:02:00,1.89041,1.89041,1.89011,1.89019,20000000.0
2007-02-05 20:03:00,1.8904,1.89052,1.89025,1.89025,18000000.0
2007-02-05 20:04:00,1.8902,1.89071,1.8902,1.89071,27000000.0
2007-02-05 20:05:00,1.89081,1.89096,1.89074,1.89094,23000000.0
2007-02-05 20:06:00,1.89085,1.89085,1.89069,1.89075,13000000.0
2007-02-05 20:07:00,1.89075,1.89117,1.89069,1.89087,29000000.0
2007-02-05 20:08:00,1.89069,1.891,1.89069,1.89084,15000000.0
2007-02-05 20:09:00,1.89081,1.89085,1.89074,1.89074,17000000.0
2007-02-05 20:10:00,1.89075,1.89083,1.89051,1.89083,8000000.0
2007-02-05 20:11:00,1.89085,1.89094,1.89077,1.89086,10000000.0
2007-02-05 20:12:00,1.89066,1.89105,1.89066,1.89092,15000000.0
2007-02-05 20:13:00,1.89103,1.8911,1.89083,1.8911,17000000.0
2007-02-05 20:14:00,1.89065,1.89078,1.89061,1.89073,15000000.0
2007-02-05 20:15:00,1.89065,1.89065,1.89045,1.89046,10000000.0
2007-02-05 20:16:00,1.89047,1.89068,1.89044,1.89068,22000000.0
2007-02-05 20:17:00,1.89066,1.89066,1.89004,1.89035,7000000.0
2007-02-05 20:18:00,1.89041,1.89044,1.89026,1.8903,24000000.0
2007-02-05 20:19:00,1.89036,1.89049,1.89031,1.89031,9000000.0
2007-02-05 20:20:00,1.89023,1.8903,1.89009,1.89018,14000000.0
2007-02-05 20:21:00,1.89034,1.89039,1.89024,1.89024,7000000.0
2007-02-05 20:22:00,1.89032,1.89034,1.89019,1.89019,12000000.0
2007-02-05 20:23:00,1.89014,1.89029,1.89014,1.89029,8000000.0
2007-02-05 20:24:00,1.89014,1.89044,1.89014,1.89035,15000000.0
2007-02-05 20:25:00,1.89034,1.89054,1.89031,1.89033,16000000.0
2007-02-05 20:26:00,1.89029,1.8904,1.89022,1.89031,22000000.0
2007-02-05 20:27:00,1.89012,1.89029,1.89005,1.89006,11000000.0
2007-02-05 20:28:00,1.89,1.89013,1.89,1.89007,7000000.0
2007-02-05 20:29:00,1.88998,1.89045,1.88998,1.89045,20000000.0
2007-02-05 20:30:00,1.89027,1.89029,1.88983,1.88983,27000000.0
2007-02-05 20:31:00,1.8899,1.89003,1.88988,1.89003,7000000.0
2007-02-05 20:32:00,1.88953,1.88953,1.88839,1.88842,20000000.0
2007-02-05 20:33:00,1.88881,1.88898,1.88875,1.88898,14000000.0
2007-02-05 20:34:00,1.88944,1.88957,1.8894,1.88955,28000000.0
2007-02-05 20:35:00,1.88949,1.88955,1.8894,1.88943,23000000.0
2007-02-05 20:36:00,1.88948,1.88965,1.88947,1.88965,11000000.0
2007-02-05 20:37:00,1.88974,1.88985,1.8897,1.88985,7000000.0
2007-02-05 20:42:00,1.8898,1.88986,1.88965,1.88965,15000000.0
2007-02-05 20:43:00,1.88982,1.88982,1.88974,1.88974,12000000.0
2007-02-05 20:44:00,1.88974,1.88983,1.88972,1.88978,7000000.0
2007-02-05 20:46:00,1.88985,1.88989,1.88982,1.88985,9000000.0
2007-02-05 20:47:00,1.88925,1.88928,1.8891,1.8891,11000000.0
2007-02-05 20:48:00,1.8889,1.88905,1.88885,1.88893,11000000.0
2007-02-05 20:49:00,1.88925,1.89008,1.88925,1.89008,18000000.0
2007-02-05 20:50:00,1.88991,1.88991,1.88957,1.88986,7000000.0
2007-02-05 20:51:00,1.88989,1.88989,1.8898,1.88987,18000000.0
2007-02-05 20:54:00,1.88951,1.88995,1.88951,1.88993,10000000.0
2007-02-05 20:55:00,1.8899,1.89007,1.8899,1.89007,5000000.0
2007-02-05 20:56:00,1.8902,1.89025,1.89018,1.89023,8000000.0
2007-02-05 20:57:00,1.89025,1.89032,1.89023,1.89032,18000000.0
2007-02-05 20:58:00,1.89029,1.89029,1.89011,1.89011,14000000.0
2007-02-05 20:59:00,1.88986,1.88986,1.88965,1.88965,8000000.0
2007-02-05 21:00:00,1.88978,1.88993,1.88977,1.88993,7000000.0
2007-02-05 21:01:00,1.88998,1.88998,1.88983,1.88996,16000000.0
2007-02-05 21:03:00,1.88995,1.88996,1.88983,1.88983,13000000.0
2007-02-05 21:05:00,1.88992,1.88996,1.88983,1.88984,11000000.0
2007-02-05 21:07:00,1.88973,1.88983,1.88963,1.88968,7000000.0
2007-02-05 21:08:00,1.8897,1.8897,1.88963,1.88967,11000000.0
2007-02-05 21:10:00,1.8898,1.88998,1.88972,1.88998,10000000.0
2007-02-05 21:11:00,1.88995,1.88999,1.88991,1.88991,8000000.0
2007-02-05 21:12:00,1.88982,1.88982,1.88752,1.88752,10000000.0
2007-02-05 21:13:00,1.88962,1.88966,1.88954,1.88954,8000000.0
2007-02-05 21:14:00,1.88947,1.88947,1.88927,1.88929,7000000.0
2007-02-05 21:15:00,1.88922,1.8894,1.8892,1.88935,11000000.0
2007-02-05 21:16:00,1.88946,1.88951,1.88945,1.88947,9000000.0
2007-02-05 21:17:00,1.88943,1.88943,1.889,1.88919,7000000.0
2007-02-05 21:18:00,1.88923,1.88954,1.88923,1.88954,7000000.0
2007-02-05 21:19:00,1.88952,1.88952,1.8892,1.8892,8000000.0
2007-02-05 21:20:00,1.88905,1.88917,1.88905,1.88917,12000000.0
2007-02-05 21:21:00,1.88901,1.88904,1.88883,1.88893,8000000.0
2007-02-05 21:24:00,1.88896,1.88909,1.88893,1.88904,11000000.0
2007-02-05 21:25:00,1.88901,1.88907,1.8889,1.88899,6000000.0
2007-02-05 21:26:00,1.88908,1.88924,1.88908,1.8891,5000000.0
2007-02-05 21:27:00,1.88932,1.88946,1.88932,1.88946,6000000.0
2007-02-05 21:28:00,1.88941,1.88946,1.88933,1.88946,20000000.0
2007-02-05 21:29:00,1.88947,1.88959,1.88939,1.88959,8000000.0
2007-02-05 21:31:00,1.88954,1.88954,1.88942,1.88947,4000000.0
2007-02-05 21:32:00,1.88954,1.8896,1.88947,1.88951,7000000.0
2007-02-05 21:34:00,1.88963,1.88967,1.88962,1.88963,10000000.0
2007-02-05 21:35:00,1.88965,1.88971,1.88959,1.88971,11000000.0
2007-02-05 21:36:00,1.88973,1.88984,1.88965,1.88984,11000000.0
2007-02-05 21:37:00,1.8898,1.8898,1.88908,1.88908,11000000.0
2007-02-05 21:38:00,1.88901,1.8891,1.8888,1.88882,26000000.0
2007-02-05 21:39:00,1.88886,1.88909,1.88886,1.88909,18000000.0
2007-02-05 21:40:00,1.88911,1.88929,1.88906,1.88929,12000000.0
2007-02-05 21:41:00,1.88968,1.88984,1.88952,1.88975,7000000.0
2007-02-05 21:42:00,1.88975,1.88975,1.88967,1.8897,7000000.0
2007-02-05 21:43:00,1.88973,1.88973,1.88931,1.88972,11000000.0
2007-02-05 21:44:00,1.88985,1.88985,1.88968,1.88977,18000000.0
2007-02-05 21:45:00,1.88966,1.88979,1.88962,1.88963,7000000.0
2007-02-05 21:46:00,1.8896,1.8896,1.88949,1.88949,3000000.0
2007-02-05 21:48:00,1.8896,1.88971,1.8896,1.8897,7000000.0
2007-02-05 21:49:00,1.88972,1.88972,1.8896,1.8896,8000000.0
2007-02-05 21:50:00,1.88947,1.88947,1.88912,1.88912,10000000.0
2007-02-05 21:51:00,1.88929,1.89,1.88929,1.89,7000000.0
2007-02-05 21:52:00,1.89034,1.89034,1.89,1.89,7000000.0
2007-02-05 21:53:00,1.88991,1.89029,1.88991,1.89005,8000000.0
2007-02-05 21:54:00,1.89025,1.89025,1.89019,1.8902,9000000.0
2007-02-05 21:56:00,1.89013,1.89018,1.89011,1.89011,6000000.0
2007-02-05 21:57:00,1.88987,1.89001,1.88987,1.89,13000000.0
2007-02-05 21:58:00,1.8902,1.89057,1.8902,1.89057,6000000.0
2007-02-05 21:59:00,1.89018,1.8902,1.88994,1.88994,25000000.0
2007-02-05 22:00:00,1.88971,1.88977,1.88966,1.88974,12000000.0
2007-02-05 22:02:00,1.88963,1.88963,1.88944,1.88944,11000000.0
2007-02-05 22:03:00,1.88953,1.88963,1.88953,1.88963,9000000.0
2007-02-05 22:04:00,1.88975,1.88977,1.88959,1.88959,11000000.0
2007-02-05 22:07:00,1.88937,1.88956,1.8893,1.8893,15000000.0
2007-02-05 22:10:00,1.8893,1.88934,1.88915,1.88915,9000000.0
2007-02-05 22:11:00,1.88947,1.88964,1.88932,1.88964,8000000.0
2007-02-05 22:12:00,1.88962,1.88974,1.88962,1.88968,15000000.0
2007-02-05 22:13:00,1.88998,1.88998,1.88973,1.88995,10000000.0
2007-02-05 22:14:00,1.88994,1.89,1.88993,1.88998,13000000.0
2007-02-05 22:17:00,1.89003,1.89009,1.89001,1.89009,16000000.0
2007-02-05 22:19:00,1.89003,1.89003,1.88908,1.88908,6000000.0
2007-02-05 22:20:00,1.88877,1.88877,1.88788,1.88788,7000000.0
2007-02-05 22:21:00,1.8879,1.88844,1.8879,1.88844,11000000.0
2007-02-05 22:22:00,1.88844,1.88844,1.88798,1.88832,8000000.0
2007-02-05 22:23:00,1.88857,1.88857,1.8882,1.8882,15000000.0
2007-02-05 22:24:00,1.88814,1.88858,1.88814,1.88841,10000000.0
2007-02-05 22:25:00,1.88854,1.8887,1.88854,1.8887,5000000.0
2007-02-05 22:26:00,1.88863,1.88863,1.88819,1.88847,10000000.0
2007-02-05 22:28:00,1.88875,1.88885,1.88875,1.88883,8000000.0
2007-02-05 22:30:00,1.88854,1.88854,1.88811,1.88811,5000000.0
2007-02-05 22:31:00,1.88834,1.88845,1.88821,1.88821,7000000.0
2007-02-05 22:32:00,1.88832,1.88857,1.88831,1.88837,7000000.0
2007-02-05 22:34:00,1.88825,1.88845,1.88812,1.88845,47000000.0
2007-02-05 22:35:00,1.88865,1.88889,1.88858,1.88889,8000000.0
2007-02-05 22:37:00,1.88874,1.88874,1.88857,1.88857,28000000.0
2007-02-05 22:38:00,1.88854,1.88865,1.8885,1.88864,10000000.0
2007-02-05 22:39:00,1.88856,1.88862,1.88851,1.88851,11000000.0
2007-02-05 22:40:00,1.88851,1.88877,1.88851,1.88877,9000000.0
2007-02-05 22:41:00,1.88879,1.8889,1.88877,1.88877,16000000.0
2007-02-05 22:42:00,1.88889,1.8891,1.88889,1.88905,9000000.0
2007-02-05 22:43:00,1.88885,1.88892,1.88885,1.88892,11000000.0
2007-02-05 22:44:00,1.88877,1.88893,1.88876,1.88893,8000000.0
2007-02-05 22:45:00,1.88898,1.889,1.88893,1.88895,12000000.0
2007-02-05 22:46:00,1.8889,1.88893,1.88877,1.88891,9000000.0
2007-02-05 22:50:00,1.88881,1.88891,1.88881,1.88886,16000000.0
2007-02-05 22:52:00,1.88905,1.88908,1.88894,1.88903,5000000.0
2007-02-05 22:53:00,1.88863,1.88888,1.88863,1.88888,8000000.0
2007-02-05 22:54:00,1.88903,1.88903,1.8889,1.88899,7000000.0
2007-02-05 22:56:00,1.88889,1.88891,1.88874,1.88891,8000000.0
2007-02-05 22:57:00,1.88885,1.88887,1.88845,1.88847,10000000.0
2007-02-05 22:59:00,1.88839,1.88845,1.88837,1.88837,9000000.0
2007-02-05 23:01:00,1.88844,1.88869,1.88844,1.88856,9000000.0
2007-02-05 23:02:00,1.88873,1.88879,1.8887,1.88873,7000000.0
2007-02-05 23:03:00,1.88856,1.88862,1.88856,1.88861,12000000.0
2007-02-05 23:04:00,1.88854,1.88901,1.88854,1.88901,9000000.0
2007-02-05 23:05:00,1.8891,1.88913,1.88861,1.88861,11000000.0
2007-02-05 23:07:00,1.88861,1.88901,1.88861,1.88901,8000000.0
2007-02-05 23:10:00,1.88967,1.88969,1.88959,1.88961,8000000.0
2007-02-05 23:12:00,1.88966,1.88976,1.88951,1.88971,8000000.0
2007-02-05 23:15:00,1.88958,1.88958,1.88895,1.88895,8000000.0
2007-02-05 23:16:00,1.88893,1.88915,1.88888,1.88912,9000000.0
2007-02-05 23:17:00,1.8891,1.88928,1.8891,1.88918,7000000.0
2007-02-05 23:18:00,1.88907,1.88907,1.88847,1.88847,7000000.0
2007-02-05 23:19:00,1.8884,1.88898,1.88827,1.88898,9000000.0
2007-02-05 23:22:00,1.88891,1.88904,1.88889,1.88896,7000000.0
2007-02-05 23:23:00,1.88905,1.88906,1.88897,1.88906,6000000.0
2007-02-05 23:24:00,1.88893,1.88899,1.88886,1.88892,9000000.0
2007-02-05 23:25:00,1.88899,1.889,1.88884,1.88884,10000000.0
2007-02-05 23:27:00,1.8885,1.8885,1.88835,1.88842,5000000.0
2007-02-05 23:28:00,1.8885,1.8886,1.88813,1.88814,7000000.0
2007-02-05 23:29:00,1.8881,1.88825,1.8881,1.88825,25000000.0
2007-02-05 23:30:00,1.88806,1.8884,1.88806,1.8884,7000000.0
2007-02-05 23:32:00,1.88823,1.88837,1.8881,1.8881,9000000.0
2007-02-05 23:33:00,1.88818,1.88842,1.88818,1.88842,5000000.0
2007-02-05 23:34:00,1.88845,1.88847,1.88829,1.88829,6000000.0
2007-02-05 23:35:00,1.8884,1.8884,1.88816,1.88816,12000000.0
2007-02-05 23:36:00,1.88829,1.88837,1.88812,1.88837,9000000.0
2007-02-05 23:37:00,1.88826,1.88837,1.88825,1.88837,8000000.0
2007-02-05 23:42:00,1.88824,1.88833,1.88822,1.88833,19000000.0
2007-02-05 23:43:00,1.88837,1.88837,1.88819,1.88819,7000000.0
2007-02-05 23:44:00,1.88808,1.88817,1.88799,1.88799,8000000.0
2007-02-05 23:45:00,1.88812,1.8884,1.88802,1.8884,7000000.0
2007-02-05 23:46:00,1.88832,1.88832,1.88777,1.88777,8000000.0
2007-02-05 23:47:00,1.88768,1.88851,1.88768,1.88851,7000000.0
2007-02-05 23:48:00,1.88847,1.88861,1.88817,1.88861,8000000.0
2007-02-05 23:49:00,1.88854,1.88854,1.88798,1.88798,8000000.0
2007-02-05 23:51:00,1.88798,1.8881,1.88789,1.88789,7000000.0
2007-02-05 23:52:00,1.88743,1.88787,1.88736,1.88787,7000000.0
2007-02-05 23:53:00,1.88801,1.88828,1.88801,1.88814,10000000.0
2007-02-05 23:54:00,1.88772,1.88801,1.88759,1.88759,7000000.0
2007-02-05 23:55:00,1.88747,1.88754,1.8872,1.88721,9000000.0
2007-02-05 23:56:00,1.88707,1.88806,1.88707,1.88789,12000000.0
2007-02-05 23:57:00,1.88819,1.88824,1.88818,1.88824,6000000.0
2007-02-05 23:58:00,1.88805,1.88806,1.88773,1.88773,8000000.0
2007-02-05 23:59:00,1.88821,1.88847,1.88816,1.88816,6000000.0
2007-02-06 00:00:00,1.88831,1.88847,1.88828,1.88843,7000000.0
2007-02-06 00:01:00,1.88853,1.88863,1.88849,1.88863,8000000.0
2007-02-06 00:02:00,1.88821,1.88821,1.88769,1.88771,9000000.0
2007-02-06 00:03:00,1.88827,1.88868,1.88827,1.88868,5000000.0
2007-02-06 00:04:00,1.88848,1.88859,1.88815,1.88815,10000000.0
2007-02-06 00:05:00,1.88872,1.88872,1.88835,1.88849,9000000.0
2007-02-06 00:06:00,1.88855,1.88855,1.88839,1.88841,8000000.0
2007-02-06 00:08:00,1.88846,1.88883,1.88846,1.88883,8000000.0
2007-02-06 00:09:00,1.889,1.88918,1.889,1.88918,9000000.0
2007-02-06 00:10:00,1.88901,1.88901,1.88885,1.88888,23000000.0
2007-02-06 00:11:00,1.88899,1.88906,1.88883,1.88894,11000000.0
2007-02-06 00:12:00,1.889,1.88907,1.88887,1.88887,9000000.0
2007-02-06 00:14:00,1.88899,1.88916,1.88894,1.88899,7000000.0
2007-02-06 00:16:00,1.88876,1.88876,1.88872,1.88872,9000000.0
2007-02-06 00:17:00,1.88866,1.88879,1.88865,1.88878,7000000.0
2007-02-06 00:18:00,1.8883,1.8883,1.88813,1.88813,8000000.0
2007-02-06 00:19:00,1.88847,1.88898,1.88847,1.88898,11000000.0
2007-02-06 00:20:00,1.88904,1.88906,1.8889,1.8889,9000000.0
2007-02-06 00:22:00,1.88888,1.88893,1.88883,1.88893,6000000.0
2007-02-06 00:25:00,1.88863,1.88863,1.88857,1.88857,11000000.0
2007-02-06 00:26:00,1.8888,1.8888,1.88844,1.88857,7000000.0
2007-02-06 00:27:00,1.88831,1.88852,1.88831,1.88852,10000000.0
2007-02-06 00:31:00,1.88878,1.88878,1.88868,1.88868,7000000.0
2007-02-06 00:32:00,1.88861,1.88878,1.88852,1.8887,7000000.0
2007-02-06 00:33:00,1.88858,1.88858,1.88827,1.88854,7000000.0
2007-02-06 00:35:00,1.88847,1.88858,1.88847,1.88847,6000000.0
2007-02-06 00:36:00,1.88845,1.88848,1.88836,1.88848,5000000.0
2007-02-06 00:37:00,1.88843,1.88849,1.88832,1.88843,6000000.0
2007-02-06 00:38:00,1.88846,1.88862,1.88837,1.88853,7000000.0
2007-02-06 00:41:00,1.88857,1.88857,1.88814,1.88814,6000000.0
2007-02-06 00:42:00,1.88825,1.88825,1.88802,1.88816,8000000.0
2007-02-06 00:43:00,1.88744,1.88762,1.8873,1.88762,7000000.0
2007-02-06 00:44:00,1.88818,1.88818,1.88755,1.88798,11000000.0
2007-02-06 00:47:00,1.88784,1.88784,1.88766,1.88777,7000000.0
2007-02-06 00:49:00,1.88777,1.88797,1.88767,1.88797,5000000.0
2007-02-06 00:51:00,1.8882,1.8884,1.88813,1.8884,5000000.0
2007-02-06 00:52:00,1.88852,1.88852,1.88817,1.88817,7000000.0
2007-02-06 00:53:00,1.88828,1.88838,1.88808,1.88837,11000000.0
2007-02-06 00:55:00,1.88859,1.88859,1.88839,1.88845,7000000.0
2007-02-06 00:56:00,1.88828,1.88828,1.88804,1.88826,6000000.0
2007-02-06 00:57:00,1.88833,1.88837,1.88822,1.88826,8000000.0
2007-02-06 00:59:00,1.88844,1.88844,1.8883,1.88838,7000000.0
2007-02-06 01:00:00,1.88835,1.8884,1.88825,1.88834,19000000.0
2007-02-06 01:01:00,1.88794,1.88797,1.88764,1.88772,12000000.0
2007-02-06 01:02:00,1.88807,1.88839,1.88807,1.88835,8000000.0
2007-02-06 01:04:00,1.88827,1.88847,1.88815,1.88815,8000000.0
2007-02-06 01:05:00,1.88799,1.88814,1.88792,1.88809,7000000.0
2007-02-06 01:06:00,1.88825,1.88871,1.88825,1.88871,8000000.0
2007-02-06 01:07:00,1.88873,1.88873,1.88847,1.88847,11000000.0
2007-02-06 01:09:00,1.88845,1.88845,1.88829,1.88834,8000000.0
2007-02-06 01:10:00,1.88821,1.88827,1.88781,1.88827,10000000.0
2007-02-06 01:11:00,1.88798,1.88798,1.88775,1.88775,11000000.0
2007-02-06 01:12:00,1.88783,1.88793,1.88734,1.88734,8000000.0
2007-02-06 01:13:00,1.88742,1.88759,1.88717,1.88724,8000000.0
2007-02-06 01:14:00,1.88762,1.88775,1.88754,1.88756,10000000.0
2007-02-06 01:15:00,1.8875,1.88752,1.88736,1.88746,10000000.0
2007-02-06 01:16:00,1.88719,1.88719,1.88664,1.88691,8000000.0
2007-02-06 01:17:00,1.88695,1.88696,1.88665,1.88665,11000000.0
2007-02-06 01:18:00,1.88721,1.88721,1.88695,1.8872,10000000.0
2007-02-06 01:19:00,1.88725,1.88742,1.88702,1.88739,11000000.0
2007-02-06 01:20:00,1.88726,1.88742,1.88719,1.88719,13000000.0
2007-02-06 01:21:00,1.88725,1.88729,1.88685,1.88709,7000000.0
2007-02-06 01:22:00,1.88704,1.88743,1.88699,1.88743,7000000.0
2007-02-06 01:23:00,1.8877,1.88784,1.88744,1.88749,8000000.0
2007-02-06 01:24:00,1.88778,1.88789,1.88759,1.88759,7000000.0
2007-02-06 01:25:00,1.88745,1.88745,1.88711,1.88718,8000000.0
2007-02-06 01:26:00,1.88714,1.88742,1.88714,1.88742,14000000.0
2007-02-06 01:27:00,1.8875,1.88755,1.88744,1.88744,15000000.0
2007-02-06 01:28:00,1.88744,1.88787,1.88744,1.88787,9000000.0
2007-02-06 01:29:00,1.88768,1.88828,1.88768,1.88828,10000000.0
2007-02-06 01:30:00,1.88845,1.88847,1.88828,1.88838,10000000.0
2007-02-06 01:31:00,1.88843,1.88843,1.88804,1.88804,7000000.0
2007-02-06 01:32:00,1.88824,1.88824,1.88809,1.8881,18000000.0
2007-02-06 01:33:00,1.88846,1.88857,1.88846,1.88853,6000000.0
2007-02-06 01:34:00,1.88843,1.88843,1.88808,1.88821,16000000.0
2007-02-06 01:35:00,1.88846,1.88869,1.88835,1.88869,8000000.0
2007-02-06 01:36:00,1.8884,1.88849,1.88835,1.88835,9000000.0
2007-02-06 01:37:00,1.88826,1.88844,1.88808,1.88844,5000000.0
2007-02-06 01:38:00,1.88843,1.88843,1.88826,1.88842,12000000.0
2007-02-06 01:39:00,1.88854,1.88859,1.8885,1.88859,12000000.0
2007-02-06 01:40:00,1.88868,1.88876,1.88832,1.88832,7000000.0
2007-02-06 01:41:00,1.88822,1.88827,1.88821,1.88825,11000000.0
2007-02-06 01:42:00,1.88849,1.88855,1.88849,1.88854,7000000.0
2007-02-06 01:43:00,1.88863,1.88866,1.88841,1.88861,8000000.0
2007-02-06 01:44:00,1.88828,1.88828,1.88789,1.88789,7000000.0
2007-02-06 01:45:00,1.88806,1.88806,1.88787,1.8879,7000000.0
2007-02-06 01:46:00,1.8876,1.8876,1.88745,1.88755,7000000.0
2007-02-06 01:47:00,1.88753,1.88753,1.88737,1.88738,14000000.0
2007-02-06 01:48:00,1.88741,1.88746,1.88734,1.88745,7000000.0
2007-02-06 01:50:00,1.88732,1.88734,1.88717,1.88734,10000000.0
2007-02-06 01:51:00,1.88722,1.88737,1.88722,1.88734,16000000.0
2007-02-06 01:52:00,1.88769,1.88811,1.88769,1.88811,13000000.0
2007-02-06 01:53:00,1.88871,1.88871,1.88835,1.88865,7000000.0
2007-02-06 01:54:00,1.88837,1.88869,1.88837,1.8886,9000000.0
2007-02-06 01:55:00,1.88853,1.88853,1.88792,1.88792,11000000.0
2007-02-06 01:56:00,1.88807,1.88867,1.88807,1.88867,17000000.0
2007-02-06 01:57:00,1.88869,1.88871,1.88855,1.88855,13000000.0
2007-02-06 01:58:00,1.88847,1.88855,1.88791,1.88791,10000000.0
2007-02-06 01:59:00,1.88788,1.88828,1.88788,1.88828,7000000.0
2007-02-06 02:00:00,1.88827,1.88827,1.88767,1.88767,10000000.0
2007-02-06 02:01:00,1.88793,1.88801,1.88771,1.88771,8000000.0
2007-02-06 02:02:00,1.88776,1.88796,1.88774,1.88795,7000000.0
2007-02-06 02:03:00,1.88798,1.88809,1.88618,1.88806,10000000.0
2007-02-06 02:04:00,1.88812,1.88825,1.88787,1.8879,7000000.0
2007-02-06 02:05:00,1.88781,1.88826,1.88781,1.88826,10000000.0
2007-02-06 02:06:00,1.88829,1.88868,1.88825,1.88847,10000000.0
2007-02-06 02:07:00,1.88841,1.88863,1.88834,1.88834,8000000.0
2007-02-06 02:08:00,1.88828,1.88837,1.88823,1.88834,8000000.0
2007-02-06 02:09:00,1.8881,1.88838,1.8881,1.88831,7000000.0
2007-02-06 02:10:00,1.88849,1.88892,1.88849,1.88882,9000000.0
2007-02-06 02:11:00,1.88942,1.88942,1.88926,1.88928,8000000.0
2007-02-06 02:12:00,1.88926,1.8894,1.88917,1.88937,8000000.0
2007-02-06 02:13:00,1.88932,1.88932,1.88895,1.88895,7000000.0
2007-02-06 02:14:00,1.88865,1.88906,1.88853,1.88853,9000000.0
2007-02-06 02:15:00,1.88888,1.88912,1.88882,1.88888,8000000.0
2007-02-06 02:16:00,1.88882,1.88912,1.88879,1.88912,8000000.0
2007-02-06 02:17:00,1.88922,1.88922,1.88904,1.88922,6000000.0
2007-02-06 02:18:00,1.88868,1.88913,1.88868,1.88913,7000000.0
2007-02-06 02:19:00,1.88893,1.88903,1.88868,1.88903,11000000.0
2007-02-06 02:20:00,1.88877,1.88896,1.88877,1.88896,6000000.0
2007-02-06 02:21:00,1.88903,1.88903,1.88886,1.88887,7000000.0
2007-02-06 02:22:00,1.88846,1.88858,1.8884,1.88851,8000000.0
2007-02-06 02:23:00,1.88845,1.88858,1.88838,1.88844,10000000.0
2007-02-06 02:24:00,1.88848,1.88871,1.88843,1.88871,11000000.0
2007-02-06 02:25:00,1.88834,1.88834,1.88803,1.88803,11000000.0
2007-02-06 02:26:00,1.88803,1.88803,1.8879,1.88794,8000000.0
2007-02-06 02:27:00,1.88802,1.88866,1.88802,1.88862,9000000.0
2007-02-06 02:28:00,1.8888,1.88885,1.88866,1.88885,10000000.0
2007-02-06 02:29:00,1.8887,1.8887,1.88835,1.88835,7000000.0
2007-02-06 02:30:00,1.88815,1.88881,1.88815,1.88881,5000000.0
2007-02-06 02:31:00,1.8889,1.8889,1.88875,1.88884,8000000.0
2007-02-06 02:32:00,1.88893,1.88902,1.88885,1.88885,8000000.0
2007-02-06 02:33:00,1.88872,1.88894,1.88872,1.88881,8000000.0
2007-02-06 02:34:00,1.88862,1.8887,1.88849,1.88855,7000000.0
2007-02-06 02:35:00,1.88861,1.88878,1.88846,1.88846,11000000.0
2007-02-06 02:36:00,1.88837,1.88848,1.88832,1.88832,7000000.0
2007-02-06 02:37:00,1.88879,1.88944,1.88879,1.88944,7000000.0
2007-02-06 02:38:00,1.88949,1.88984,1.88949,1.88984,7000000.0
2007-02-06 02:39:00,1.88962,1.88983,1.88962,1.88982,8000000.0
2007-02-06 02:40:00,1.88983,1.88983,1.88938,1.88938,7000000.0
2007-02-06 02:41:00,1.88913,1.88913,1.8889,1.8889,8000000.0
2007-02-06 02:42:00,1.88927,1.88947,1.88915,1.88947,4000000.0
2007-02-06 02:44:00,1.88931,1.88931,1.889,1.889,7000000.0
2007-02-06 02:45:00,1.88869,1.88869,1.88828,1.88866,8000000.0
2007-02-06 02:46:00,1.88857,1.88857,1.8884,1.88857,8000000.0
2007-02-06 02:47:00,1.88868,1.88905,1.88868,1.88894,9000000.0
2007-02-06 02:48:00,1.88889,1.88918,1.88889,1.88918,8000000.0
2007-02-06 02:49:00,1.88914,1.88952,1.889,1.88952,11000000.0
2007-02-06 02:50:00,1.88932,1.88947,1.8891,1.88947,7000000.0
2007-02-06 02:51:00,1.88944,1.88944,1.88914,1.88928,8000000.0
2007-02-06 02:52:00,1.88925,1.88938,1.8889,1.88938,9000000.0
2007-02-06 02:53:00,1.88939,1.89009,1.88924,1.89009,8000000.0
2007-02-06 02:54:00,1.89029,1.89029,1.89012,1.89022,8000000.0
2007-02-06 02:55:00,1.89023,1.89048,1.89017,1.89022,8000000.0
2007-02-06 02:56:00,1.89013,1.89052,1.8901,1.89052,7000000.0
2007-02-06 02:57:00,1.8904,1.89058,1.88995,1.89058,8000000.0
2007-02-06 02:58:00,1.89034,1.89034,1.89012,1.89031,6000000.0
2007-02-06 02:59:00,1.89035,1.89035,1.89015,1.89021,9000000.0
2007-02-06 03:00:00,1.89027,1.8905,1.89027,1.89037,6000000.0
2007-02-06 03:01:00,1.89035,1.89075,1.89035,1.89055,8000000.0
2007-02-06 03:02:00,1.89071,1.89087,1.8906,1.89074,11000000.0
2007-02-06 03:03:00,1.89071,1.89071,1.89063,1.89063,7000000.0
2007-02-06 03:04:00,1.89044,1.89044,1.89006,1.89028,7000000.0
2007-02-06 03:05:00,1.89026,1.89073,1.8902,1.89073,8000000.0
2007-02-06 03:06:00,1.89098,1.89109,1.89093,1.891,8000000.0
2007-02-06 03:07:00,1.89089,1.89101,1.89081,1.89081,8000000.0
2007-02-06 03:08:00,1.89057,1.8906,1.8904,1.89053,8000000.0
2007-02-06 03:09:00,1.89046,1.89053,1.89045,1.89048,8000000.0
2007-02-06 03:10:00,1.89042,1.89056,1.89042,1.89056,7000000.0
2007-02-06 03:11:00,1.8908,1.8908,1.89045,1.89045,10000000.0
2007-02-06 03:13:00,1.89081,1.89084,1.89062,1.89065,11000000.0
2007-02-06 03:14:00,1.89094,1.89116,1.89094,1.89104,11000000.0
2007-02-06 03:15:00,1.89059,1.89059,1.89029,1.89029,7000000.0
2007-02-06 03:17:00,1.89016,1.8902,1.88963,1.89013,11000000.0
2007-02-06 03:19:00,1.89021,1.89067,1.89021,1.89067,6000000.0
2007-02-06 03:20:00,1.89077,1.89106,1.89072,1.89106,7000000.0
2007-02-06 03:21:00,1.89106,1.89106,1.89064,1.8909,7000000.0
2007-02-06 03:22:00,1.89086,1.89092,1.89077,1.89089,7000000.0
2007-02-06 03:23:00,1.89095,1.89131,1.89077,1.89131,7000000.0
2007-02-06 03:24:00,1.89107,1.89107,1.88911,1.89098,8000000.0
2007-02-06 03:25:00,1.89092,1.89109,1.89088,1.89109,8000000.0
2007-02-06 03:26:00,1.89078,1.89088,1.89068,1.89079,11000000.0
2007-02-06 03:27:00,1.89085,1.89121,1.89085,1.8912,8000000.0
2007-02-06 03:28:00,1.89127,1.89136,1.89109,1.89112,10000000.0
2007-02-06 03:29:00,1.89139,1.89175,1.89135,1.89167,11000000.0
2007-02-06 03:30:00,1.89183,1.89183,1.89133,1.89135,7000000.0
2007-02-06 03:31:00,1.89126,1.89156,1.89126,1.89156,9000000.0
2007-02-06 03:32:00,1.89145,1.89149,1.89116,1.89149,6000000.0
2007-02-06 03:33:00,1.89117,1.89123,1.89109,1.89109,7000000.0
2007-02-06 03:34:00,1.8911,1.89138,1.8911,1.89138,8000000.0
2007-02-06 03:35:00,1.89102,1.89122,1.89102,1.89111,10000000.0
2007-02-06 03:36:00,1.8911,1.8913,1.89108,1.8913,5000000.0
2007-02-06 03:37:00,1.89165,1.89165,1.8914,1.89142,9000000.0
2007-02-06 03:38:00,1.89147,1.89157,1.89142,1.89157,7000000.0
2007-02-06 03:39:00,1.89152,1.89176,1.89152,1.89167,8000000.0
2007-02-06 03:40:00,1.89144,1.89167,1.89135,1.89167,6000000.0
2007-02-06 03:41:00,1.89177,1.89179,1.89161,1.89179,10000000.0
2007-02-06 03:42:00,1.89161,1.89176,1.89161,1.89169,10000000.0
2007-02-06 03:44:00,1.89167,1.89172,1.89158,1.89172,6000000.0
2007-02-06 03:45:00,1.89182,1.89182,1.89148,1.8915,8000000.0
2007-02-06 03:46:00,1.89144,1.89147,1.89135,1.89135,7000000.0
2007-02-06 03:49:00,1.89127,1.89167,1.89127,1.89167,8000000.0
2007-02-06 03:50:00,1.8917,1.8917,1.8915,1.89158,8000000.0
2007-02-06 03:52:00,1.89143,1.89148,1.89112,1.89123,8000000.0
2007-02-06 03:53:00,1.89114,1.89131,1.89106,1.89123,10000000.0
2007-02-06 03:54:00,1.89132,1.89132,1.89091,1.89091,7000000.0
2007-02-06 03:55:00,1.89106,1.89106,1.89079,1.89096,7000000.0
2007-02-06 03:56:00,1.89118,1.8916,1.89118,1.89155,7000000.0
2007-02-06 03:57:00,1.89165,1.89165,1.89137,1.89137,8000000.0
2007-02-06 03:58:00,1.89116,1.89116,1.88927,1.89112,7000000.0
2007-02-06 03:59:00,1.89134,1.8918,1.89134,1.89165,7000000.0
2007-02-06 04:00:00,1.89185,1.89186,1.89166,1.89185,6000000.0
2007-02-06 04:01:00,1.89186,1.89189,1.89174,1.89189,7000000.0
2007-02-06 04:02:00,1.89176,1.89189,1.89174,1.89189,8000000.0
2007-02-06 04:03:00,1.89176,1.8918,1.89156,1.89156,8000000.0
2007-02-06 04:04:00,1.8913,1.89166,1.8913,1.89137,8000000.0
2007-02-06 04:05:00,1.89176,1.89176,1.89143,1.89148,8000000.0
2007-02-06 04:06:00,1.8914,1.89167,1.89129,1.89129,9000000.0
2007-02-06 04:07:00,1.89125,1.89146,1.8912,1.89132,11000000.0
2007-02-06 04:08:00,1.8913,1.89181,1.8913,1.89181,2000000.0
2007-02-06 04:09:00,1.89198,1.89198,1.89135,1.89135,7000000.0
2007-02-06 04:10:00,1.89121,1.89223,1.89121,1.89223,8000000.0
2007-02-06 04:11:00,1.89184,1.89236,1.89184,1.89236,7000000.0
2007-02-06 04:12:00,1.89257,1.89262,1.89241,1.89241,7000000.0
2007-02-06 04:13:00,1.89262,1.89272,1.8925,1.8925,8000000.0
2007-02-06 04:14:00,1.89261,1.89261,1.8924,1.8924,7000000.0
2007-02-06 04:15:00,1.89231,1.89239,1.89219,1.89237,7000000.0
2007-02-06 04:16:00,1.89253,1.89253,1.89205,1.89205,4000000.0
2007-02-06 04:17:00,1.8918,1.89207,1.8918,1.89205,7000000.0
2007-02-06 04:18:00,1.89184,1.89184,1.89163,1.89183,8000000.0
2007-02-06 04:19:00,1.89193,1.89193,1.89172,1.89188,8000000.0
2007-02-06 04:20:00,1.89196,1.89228,1.89192,1.89228,10000000.0
2007-02-06 04:21:00,1.89193,1.89193,1.89147,1.89147,8000000.0
2007-02-06 04:22:00,1.89178,1.89178,1.89158,1.8916,9000000.0
2007-02-06 04:23:00,1.89149,1.89189,1.89149,1.89189,7000000.0
2007-02-06 04:24:00,1.89187,1.89198,1.89187,1.89196,9000000.0
2007-02-06 04:28:00,1.89183,1.89193,1.89155,1.89193,7000000.0
2007-02-06 04:30:00,1.89162,1.89162,1.89126,1.89139,9000000.0
2007-02-06 04:31:00,1.89135,1.89142,1.89125,1.89134,10000000.0
2007-02-06 04:36:00,1.89138,1.89153,1.89138,1.89151,6000000.0
2007-02-06 04:40:00,1.89157,1.89174,1.89151,1.89151,9000000.0
2007-02-06 04:41:00,1.8915,1.89176,1.8915,1.89176,8000000.0
2007-02-06 04:42:00,1.8918,1.89184,1.89169,1.89181,7000000.0
2007-02-06 04:43:00,1.89177,1.89177,1.89135,1.89146,11000000.0
2007-02-06 04:44:00,1.89173,1.89177,1.89163,1.89171,9000000.0
2007-02-06 04:45:00,1.89164,1.89185,1.8914,1.89185,8000000.0
2007-02-06 04:46:00,1.89186,1.89188,1.89165,1.89188,6000000.0
2007-02-06 04:49:00,1.89193,1.89193,1.89145,1.89161,11000000.0
2007-02-06 04:50:00,1.89127,1.89131,1.891,1.89131,7000000.0
2007-02-06 04:51:00,1.89128,1.89141,1.89105,1.89105,7000000.0
2007-02-06 04:53:00,1.89035,1.8904,1.88991,1.88991,9000000.0
2007-02-06 04:55:00,1.89038,1.89079,1.89038,1.89067,8000000.0
2007-02-06 04:56:00,1.89062,1.89074,1.89037,1.89037,7000000.0
2007-02-06 04:58:00,1.89058,1.89083,1.89058,1.89062,8000000.0
2007-02-06 05:00:00,1.89026,1.89039,1.89015,1.8902,7000000.0
2007-02-06 05:01:00,1.89042,1.89042,1.89023,1.89023,7000000.0
2007-02-06 05:02:00,1.89034,1.89034,1.89011,1.89022,7000000.0
2007-02-06 05:04:00,1.88993,1.89013,1.88993,1.88995,7000000.0
2007-02-06 05:06:00,1.88987,1.89023,1.88987,1.89021,8000000.0
2007-02-06 05:07:00,1.89037,1.89037,1.89004,1.89014,8000000.0
2007-02-06 05:09:00,1.89016,1.89026,1.89007,1.89013,7000000.0
2007-02-06 05:10:00,1.89017,1.89038,1.89011,1.89031,7000000.0
2007-02-06 05:12:00,1.89028,1.89043,1.89023,1.89037,11000000.0
2007-02-06 05:13:00,1.89009,1.89023,1.89001,1.89009,8000000.0
2007-02-06 05:14:00,1.89025,1.89025,1.88997,1.89003,11000000.0
2007-02-06 05:15:00,1.88996,1.89044,1.88996,1.89007,11000000.0
2007-02-06 05:16:00,1.8902,1.8902,1.88992,1.88992,9000000.0
2007-02-06 05:17:00,1.88975,1.89035,1.88975,1.89035,8000000.0
2007-02-06 05:18:00,1.89035,1.8904,1.89018,1.8904,8000000.0
2007-02-06 05:19:00,1.89072,1.89076,1.89055,1.89076,7000000.0
2007-02-06 05:20:00,1.89058,1.89074,1.89053,1.89074,10000000.0
2007-02-06 05:21:00,1.89047,1.8908,1.89047,1.89071,8000000.0
2007-02-06 05:22:00,1.89063,1.8908,1.89063,1.89068,7000000.0
2007-02-06 05:23:00,1.89077,1.89091,1.8907,1.89087,10000000.0
2007-02-06 05:27:00,1.89086,1.891,1.89085,1.89092,8000000.0
2007-02-06 05:28:00,1.89097,1.89098,1.89084,1.89084,9000000.0
2007-02-06 05:29:00,1.89099,1.89107,1.89091,1.89105,7000000.0
2007-02-06 05:31:00,1.89104,1.89104,1.89081,1.89089,8000000.0
2007-02-06 05:33:00,1.89106,1.89106,1.89085,1.89085,9000000.0
2007-02-06 05:34:00,1.89105,1.89117,1.89104,1.89107,5000000.0
2007-02-06 05:35:00,1.89095,1.89095,1.89045,1.89045,7000000.0
2007-02-06 05:36:00,1.89076,1.89096,1.89076,1.89095,11000000.0
2007-02-06 05:37:00,1.891,1.89102,1.89093,1.89096,7000000.0
2007-02-06 05:42:00,1.89107,1.8911,1.89093,1.8911,7000000.0
2007-02-06 05:43:00,1.89111,1.89111,1.89059,1.89089,9000000.0
2007-02-06 05:44:00,1.89121,1.89121,1.89054,1.89104,8000000.0
2007-02-06 05:45:00,1.89107,1.89107,1.89058,1.89094,11000000.0
2007-02-06 05:47:00,1.89074,1.8909,1.89074,1.89086,8000000.0
2007-02-06 05:48:00,1.89095,1.89109,1.89075,1.89075,7000000.0
2007-02-06 05:49:00,1.89062,1.8908,1.89062,1.89077,8000000.0
2007-02-06 05:51:00,1.89083,1.89099,1.89083,1.89096,8000000.0
2007-02-06 05:52:00,1.89083,1.89098,1.89081,1.89098,8000000.0
2007-02-06 05:53:00,1.89095,1.89123,1.89095,1.89122,7000000.0
2007-02-06 05:54:00,1.89115,1.89115,1.89098,1.89098,10000000.0
2007-02-06 05:55:00,1.89098,1.89105,1.89091,1.891,8000000.0
2007-02-06 05:56:00,1.89106,1.8912,1.89106,1.8912,5000000.0
2007-02-06 05:57:00,1.89116,1.89136,1.89116,1.89126,8000000.0
2007-02-06 06:01:00,1.8912,1.89142,1.8912,1.89135,7000000.0
2007-02-06 06:02:00,1.89152,1.8916,1.8914,1.8914,7000000.0
2007-02-06 06:03:00,1.89156,1.89156,1.89137,1.8914,8000000.0
2007-02-06 06:04:00,1.89142,1.89142,1.89121,1.89128,7000000.0
2007-02-06 06:05:00,1.89121,1.89124,1.89093,1.89124,7000000.0
2007-02-06 06:06:00,1.89131,1.89153,1.89131,1.89153,5000000.0
2007-02-06 06:07:00,1.89163,1.89165,1.89159,1.89159,7000000.0
2007-02-06 06:08:00,1.8915,1.8916,1.89141,1.89156,6000000.0
2007-02-06 06:09:00,1.8916,1.8916,1.89144,1.8915,8000000.0
2007-02-06 06:10:00,1.89123,1.8913,1.89116,1.89127,8000000.0
2007-02-06 06:11:00,1.89129,1.89129,1.89113,1.89117,8000000.0
2007-02-06 06:12:00,1.89116,1.89123,1.89111,1.89123,8000000.0
2007-02-06 06:13:00,1.89155,1.89177,1.89154,1.89176,8000000.0
2007-02-06 06:14:00,1.89175,1.89175,1.89152,1.89156,7000000.0
2007-02-06 06:16:00,1.89128,1.89128,1.89123,1.89123,5000000.0
2007-02-06 06:17:00,1.89116,1.89142,1.89116,1.89126,7000000.0
2007-02-06 06:18:00,1.89083,1.89085,1.89066,1.89074,9000000.0
2007-02-06 06:20:00,1.8909,1.89117,1.89079,1.89079,8000000.0
2007-02-06 06:21:00,1.89075,1.8909,1.89068,1.89068,8000000.0
2007-02-06 06:22:00,1.89075,1.8909,1.89059,1.8909,8000000.0
2007-02-06 06:23:00,1.89093,1.89093,1.89078,1.89081,8000000.0
2007-02-06 06:24:00,1.89073,1.89088,1.89069,1.89088,11000000.0
2007-02-06 06:25:00,1.89084,1.89084,1.89063,1.89063,11000000.0
2007-02-06 06:26:00,1.89075,1.89091,1.89065,1.89083,11000000.0
2007-02-06 06:28:00,1.89088,1.89088,1.89066,1.89068,8000000.0
2007-02-06 06:31:00,1.89047,1.8905,1.89021,1.8905,7000000.0
2007-02-06 06:32:00,1.89042,1.89046,1.89024,1.89024,6000000.0
2007-02-06 06:33:00,1.89035,1.89053,1.89035,1.89051,7000000.0
2007-02-06 06:34:00,1.89061,1.89065,1.89046,1.89046,7000000.0
2007-02-06 06:35:00,1.89045,1.89057,1.89036,1.89036,11000000.0
2007-02-06 06:36:00,1.89027,1.89053,1.89027,1.89042,5000000.0
2007-02-06 06:37:00,1.89062,1.89062,1.89045,1.8905,10000000.0
2007-02-06 06:38:00,1.89046,1.89058,1.89046,1.89058,3000000.0
2007-02-06 06:39:00,1.89083,1.89083,1.89036,1.89036,11000000.0
2007-02-06 06:40:00,1.8907,1.89093,1.89067,1.89073,7000000.0
2007-02-06 06:41:00,1.89087,1.89087,1.89064,1.89078,7000000.0
2007-02-06 06:42:00,1.89093,1.89093,1.89072,1.89072,5000000.0
2007-02-06 06:44:00,1.89077,1.89086,1.89069,1.89078,8000000.0
2007-02-06 06:46:00,1.89108,1.89108,1.89074,1.89086,10000000.0
2007-02-06 06:47:00,1.89059,1.89087,1.89046,1.89046,8000000.0
2007-02-06 06:48:00,1.89099,1.89114,1.89075,1.89075,7000000.0
2007-02-06 06:49:00,1.89085,1.89099,1.89079,1.89085,8000000.0
2007-02-06 06:50:00,1.89074,1.89074,1.89041,1.89041,5000000.0
2007-02-06 06:51:00,1.89032,1.89038,1.89026,1.89029,10000000.0
2007-02-06 06:52:00,1.89038,1.89087,1.89033,1.89087,8000000.0
2007-02-06 06:53:00,1.89077,1.89077,1.89034,1.89037,8000000.0
2007-02-06 06:54:00,1.89061,1.8907,1.89045,1.89045,7000000.0
2007-02-06 06:55:00,1.89071,1.89073,1.89038,1.89061,7000000.0
2007-02-06 06:57:00,1.89066,1.89066,1.89054,1.89054,7000000.0
2007-02-06 06:58:00,1.89061,1.89104,1.89061,1.89104,7000000.0
2007-02-06 06:59:00,1.89113,1.89134,1.89112,1.89134,7000000.0
2007-02-06 07:00:00,1.89131,1.89138,1.89114,1.89114,7000000.0
2007-02-06 07:02:00,1.89117,1.89117,1.89111,1.89113,7000000.0
2007-02-06 07:03:00,1.89097,1.891,1.89091,1.89099,7000000.0
2007-02-06 07:06:00,1.89062,1.89112,1.89062,1.89079,11000000.0
2007-02-06 07:07:00,1.89101,1.89117,1.89098,1.89117,11000000.0
2007-02-06 07:08:00,1.8912,1.89125,1.89108,1.89125,9000000.0
2007-02-06 07:09:00,1.89125,1.89125,1.89107,1.8912,8000000.0
2007-02-06 07:11:00,1.89111,1.89111,1.89053,1.89053,10000000.0
2007-02-06 07:13:00,1.89053,1.89067,1.89053,1.89056,8000000.0
2007-02-06 07:14:00,1.8906,1.89103,1.8906,1.89103,7000000.0
2007-02-06 07:16:00,1.89106,1.89111,1.89098,1.89104,8000000.0
2007-02-06 07:17:00,1.89085,1.89129,1.89085,1.89129,11000000.0
2007-02-06 07:18:00,1.89134,1.8914,1.8912,1.89134,8000000.0
2007-02-06 07:19:00,1.89128,1.8913,1.89113,1.8912,8000000.0
2007-02-06 07:20:00,1.89132,1.89133,1.89107,1.89127,9000000.0
2007-02-06 07:21:00,1.89117,1.89117,1.89095,1.891,10000000.0
2007-02-06 07:22:00,1.89115,1.89121,1.89103,1.89112,11000000.0
2007-02-06 07:23:00,1.89116,1.8912,1.89097,1.8912,7000000.0
2007-02-06 07:24:00,1.89106,1.89106,1.89046,1.89046,9000000.0
2007-02-06 07:25:00,1.89048,1.89048,1.89033,1.89042,8000000.0
2007-02-06 07:26:00,1.89045,1.89057,1.89033,1.89033,7000000.0
2007-02-06 07:27:00,1.89046,1.89051,1.89034,1.8905,7000000.0
2007-02-06 07:28:00,1.89047,1.89047,1.89037,1.89047,7000000.0
2007-02-06 07:29:00,1.89027,1.89054,1.89027,1.89054,8000000.0
2007-02-06 07:30:00,1.89035,1.89053,1.89035,1.89046,8000000.0
2007-02-06 07:31:00,1.89051,1.89087,1.89047,1.89087,7000000.0
2007-02-06 07:33:00,1.89105,1.89107,1.89097,1.89101,8000000.0
2007-02-06 07:36:00,1.89095,1.89104,1.89088,1.89088,7000000.0
2007-02-06 07:37:00,1.89074,1.8908,1.8906,1.8906,7000000.0
2007-02-06 07:38:00,1.89059,1.89064,1.89037,1.89064,11000000.0
2007-02-06 07:39:00,1.89061,1.89061,1.8905,1.89052,7000000.0
2007-02-06 07:40:00,1.89052,1.89075,1.89027,1.89027,8000000.0
2007-02-06 07:42:00,1.89032,1.89058,1.89032,1.89052,11000000.0
2007-02-06 07:43:00,1.89086,1.89088,1.89035,1.89036,7000000.0
2007-02-06 07:44:00,1.89058,1.89072,1.89056,1.89072,7000000.0
2007-02-06 07:45:00,1.89073,1.89079,1.89051,1.89079,7000000.0
2007-02-06 07:46:00,1.89072,1.89072,1.89049,1.8907,7000000.0
2007-02-06 07:49:00,1.89073,1.89095,1.89067,1.89086,8000000.0
2007-02-06 07:50:00,1.89079,1.89093,1.89078,1.89083,7000000.0
2007-02-06 07:51:00,1.89105,1.89121,1.89096,1.89096,8000000.0
2007-02-06 07:52:00,1.89066,1.89077,1.89065,1.8907,10000000.0
2007-02-06 07:55:00,1.89101,1.89117,1.89101,1.89107,9000000.0
2007-02-06 07:56:00,1.89126,1.89134,1.89116,1.89116,9000000.0
2007-02-06 07:57:00,1.89154,1.89167,1.89149,1.89152,7000000.0
2007-02-06 07:58:00,1.89163,1.89164,1.89104,1.89104,7000000.0
2007-02-06 07:59:00,1.89065,1.89284,1.89065,1.89284,7000000.0
2007-02-06 08:00:00,1.89295,1.89295,1.89205,1.89211,8000000.0
2007-02-06 08:01:00,1.89197,1.89213,1.89177,1.89195,10000000.0
2007-02-06 08:02:00,1.89167,1.89194,1.89167,1.89194,7000000.0
2007-02-06 08:03:00,1.89165,1.8921,1.89124,1.89131,8000000.0
2007-02-06 08:04:00,1.89118,1.89139,1.89113,1.89113,8000000.0
2007-02-06 08:05:00,1.89106,1.89145,1.89106,1.89145,8000000.0
2007-02-06 08:07:00,1.89154,1.89155,1.89128,1.89138,7000000.0
2007-02-06 08:08:00,1.89145,1.89147,1.89134,1.8914,7000000.0
2007-02-06 08:10:00,1.89135,1.89141,1.89122,1.89122,7000000.0
2007-02-06 08:11:00,1.89082,1.89082,1.89047,1.89063,8000000.0
2007-02-06 08:12:00,1.89102,1.89111,1.89086,1.89086,9000000.0
2007-02-06 08:13:00,1.89074,1.89083,1.89072,1.89078,7000000.0
2007-02-06 08:14:00,1.89065,1.89086,1.89065,1.89082,9000000.0
2007-02-06 08:15:00,1.8906,1.89093,1.8906,1.89093,8000000.0
2007-02-06 08:16:00,1.89078,1.89084,1.8906,1.89084,11000000.0
2007-02-06 08:17:00,1.89084,1.89094,1.89083,1.89086,7000000.0
2007-02-06 08:18:00,1.89083,1.89105,1.89069,1.89086,9000000.0
2007-02-06 08:19:00,1.89009,1.89058,1.89009,1.89058,7000000.0
2007-02-06 08:20:00,1.89049,1.89077,1.89046,1.89046,8000000.0
2007-02-06 08:21:00,1.89023,1.89023,1.88994,1.88994,8000000.0
2007-02-06 08:22:00,1.88995,1.88997,1.88982,1.88982,8000000.0
2007-02-06 08:23:00,1.88989,1.89001,1.88984,1.88984,7000000.0
2007-02-06 08:24:00,1.8898,1.88987,1.88975,1.88987,7000000.0
2007-02-06 08:25:00,1.88988,1.89023,1.88983,1.89023,8000000.0
2007-02-06 08:26:00,1.89026,1.89027,1.88969,1.88969,7000000.0
2007-02-06 08:27:00,1.88995,1.89004,1.88985,1.88999,10000000.0
2007-02-06 08:28:00,1.88993,1.88997,1.88975,1.88983,7000000.0
2007-02-06 08:29:00,1.88979,1.88991,1.88975,1.88991,10000000.0
2007-02-06 08:30:00,1.89007,1.89007,1.88947,1.88947,7000000.0
2007-02-06 08:31:00,1.88941,1.88949,1.88921,1.88927,10000000.0
2007-02-06 08:32:00,1.88915,1.88962,1.88915,1.88962,8000000.0
2007-02-06 08:33:00,1.88973,1.88973,1.88936,1.88936,7000000.0
2007-02-06 08:34:00,1.88954,1.88954,1.88912,1.88912,9000000.0
2007-02-06 08:35:00,1.88908,1.88918,1.88899,1.88918,9000000.0
2007-02-06 08:36:00,1.88931,1.88958,1.88919,1.88939,8000000.0
2007-02-06 08:37:00,1.88961,1.88965,1.88925,1.88925,9000000.0
2007-02-06 08:38:00,1.88932,1.88939,1.88895,1.88939,10000000.0
2007-02-06 08:39:00,1.88941,1.88951,1.88937,1.8894,11000000.0
2007-02-06 08:40:00,1.88943,1.8896,1.88938,1.8896,8000000.0
2007-02-06 08:41:00,1.88943,1.88943,1.88894,1.88936,11000000.0
2007-02-06 08:42:00,1.88938,1.88941,1.88867,1.88867,10000000.0
2007-02-06 08:43:00,1.8885,1.88865,1.8885,1.88865,8000000.0
2007-02-06 08:44:00,1.88863,1.88913,1.88863,1.88913,10000000.0
2007-02-06 08:45:00,1.88911,1.88932,1.88911,1.88932,8000000.0
2007-02-06 08:46:00,1.88915,1.88925,1.88754,1.88925,8000000.0
2007-02-06 08:48:00,1.88947,1.88958,1.8894,1.88957,8000000.0
2007-02-06 08:49:00,1.88963,1.88963,1.88922,1.8894,11000000.0
2007-02-06 08:50:00,1.88976,1.88976,1.88931,1.88931,7000000.0
2007-02-06 08:51:00,1.88961,1.88972,1.88951,1.88953,8000000.0
2007-02-06 08:52:00,1.88962,1.88972,1.88959,1.88969,9000000.0
2007-02-06 08:53:00,1.8893,1.88963,1.88899,1.88943,8000000.0
2007-02-06 08:54:00,1.88913,1.88924,1.88906,1.88914,8000000.0
2007-02-06 08:55:00,1.88922,1.88949,1.88921,1.88949,8000000.0
2007-02-06 08:56:00,1.88969,1.88997,1.88969,1.88986,7000000.0
2007-02-06 08:57:00,1.88971,1.89022,1.88971,1.89022,8000000.0
2007-02-06 08:58:00,1.89017,1.89017,1.88981,1.88997,7000000.0
2007-02-06 08:59:00,1.88984,1.88992,1.88958,1.88992,7000000.0
2007-02-06 09:00:00,1.88987,1.88993,1.88965,1.88965,8000000.0
2007-02-06 09:01:00,1.89001,1.89032,1.89001,1.89032,9000000.0
2007-02-06 09:02:00,1.89029,1.89029,1.89001,1.89001,10000000.0
2007-02-06 09:03:00,1.89007,1.89036,1.89007,1.89026,7000000.0
2007-02-06 09:04:00,1.8904,1.89049,1.8904,1.89049,7000000.0
2007-02-06 09:05:00,1.89032,1.89066,1.89032,1.89061,7000000.0
2007-02-06 09:06:00,1.89091,1.89093,1.89038,1.8906,11000000.0
2007-02-06 09:07:00,1.89027,1.89027,1.88982,1.88982,8000000.0
2007-02-06 09:08:00,1.8897,1.89033,1.88956,1.89033,7000000.0
2007-02-06 09:09:00,1.89049,1.89062,1.89037,1.89048,11000000.0
2007-02-06 09:10:00,1.89043,1.89056,1.89029,1.89029,7000000.0
2007-02-06 09:11:00,1.89035,1.89094,1.89035,1.89094,9000000.0
2007-02-06 09:12:00,1.89068,1.89097,1.89065,1.89079,8000000.0
2007-02-06 09:13:00,1.89088,1.89088,1.89012,1.89012,9000000.0
2007-02-06 09:14:00,1.89045,1.89069,1.89039,1.8906,11000000.0
2007-02-06 09:15:00,1.89055,1.89086,1.89055,1.89086,7000000.0
2007-02-06 09:16:00,1.89082,1.89095,1.89074,1.89094,8000000.0
2007-02-06 09:17:00,1.891,1.891,1.8907,1.89086,11000000.0
2007-02-06 09:19:00,1.89134,1.89145,1.89128,1.89144,7000000.0
2007-02-06 09:20:00,1.89156,1.89156,1.89109,1.89109,7000000.0
2007-02-06 09:21:00,1.89132,1.89157,1.89132,1.89135,8000000.0
2007-02-06 09:22:00,1.89129,1.89139,1.89125,1.89139,8000000.0
2007-02-06 09:23:00,1.89126,1.89143,1.89126,1.89143,7000000.0
2007-02-06 09:24:00,1.89133,1.89139,1.8913,1.89138,8000000.0
2007-02-06 09:25:00,1.89131,1.89133,1.89124,1.89128,7000000.0
2007-02-06 09:26:00,1.89145,1.8915,1.89122,1.8915,11000000.0
2007-02-06 09:27:00,1.89154,1.89157,1.89138,1.89138,11000000.0
2007-02-06 09:28:00,1.89112,1.89156,1.89112,1.89138,9000000.0
2007-02-06 09:29:00,1.89126,1.89126,1.89085,1.89115,8000000.0
2007-02-06 09:30:00,1.89158,1.89188,1.89156,1.89188,7000000.0
2007-02-06 09:31:00,1.89157,1.89182,1.89157,1.89169,7000000.0
2007-02-06 09:32:00,1.89134,1.89134,1.89071,1.89073,7000000.0
2007-02-06 09:33:00,1.89081,1.89096,1.89073,1.89096,8000000.0
2007-02-06 09:34:00,1.89151,1.89155,1.89126,1.89126,7000000.0
2007-02-06 09:35:00,1.89117,1.89135,1.89104,1.89132,10000000.0
2007-02-06 09:36:00,1.89132,1.89163,1.89132,1.89162,8000000.0
2007-02-06 09:37:00,1.89163,1.89163,1.8913,1.89141,11000000.0
2007-02-06 09:38:00,1.89095,1.89121,1.88924,1.89098,11000000.0
2007-02-06 09:39:00,1.89083,1.89084,1.89054,1.89054,7000000.0
2007-02-06 09:40:00,1.89054,1.89068,1.89043,1.8906,9000000.0
2007-02-06 09:41:00,1.89095,1.8913,1.89093,1.8913,8000000.0
2007-02-06 09:42:00,1.89148,1.89149,1.89127,1.89133,10000000.0
2007-02-06 09:43:00,1.89136,1.89147,1.89124,1.89147,11000000.0
2007-02-06 09:45:00,1.89138,1.89153,1.89136,1.89153,7000000.0
2007-02-06 09:46:00,1.89163,1.89182,1.89135,1.89182,11000000.0
2007-02-06 09:47:00,1.8918,1.89198,1.89179,1.89198,9000000.0
2007-02-06 09:48:00,1.89203,1.89213,1.89203,1.89204,7000000.0
2007-02-06 09:49:00,1.89184,1.89191,1.89174,1.8919,11000000.0
2007-02-06 09:50:00,1.89177,1.89177,1.89114,1.89114,8000000.0
2007-02-06 09:51:00,1.89112,1.89124,1.89107,1.89124,8000000.0
2007-02-06 09:52:00,1.89107,1.89107,1.89061,1.89061,8000000.0
2007-02-06 09:53:00,1.89021,1.89035,1.89013,1.89014,10000000.0
2007-02-06 09:54:00,1.89015,1.89044,1.89015,1.89044,10000000.0
2007-02-06 09:55:00,1.89042,1.8908,1.89036,1.89071,8000000.0
2007-02-06 09:56:00,1.89074,1.89107,1.89074,1.89106,10000000.0
2007-02-06 09:57:00,1.89084,1.89097,1.8906,1.8906,8000000.0
2007-02-06 09:58:00,1.89042,1.89063,1.89039,1.89063,8000000.0
2007-02-06 09:59:00,1.89071,1.89071,1.89049,1.89062,10000000.0
2007-02-06 10:00:00,1.89039,1.89066,1.89039,1.89066,10000000.0
2007-02-06 10:01:00,1.8905,1.89074,1.89046,1.89074,10000000.0
2007-02-06 10:02:00,1.89072,1.89088,1.89069,1.89073,10000000.0
2007-02-06 10:03:00,1.89037,1.89056,1.89036,1.89056,7000000.0
2007-02-06 10:04:00,1.89019,1.89061,1.89003,1.8906,7000000.0
2007-02-06 10:05:00,1.89066,1.89066,1.88999,1.88999,11000000.0
2007-02-06 10:06:00,1.89002,1.89053,1.89002,1.89049,7000000.0
2007-02-06 10:07:00,1.89046,1.89058,1.89031,1.8905,7000000.0
2007-02-06 10:08:00,1.89051,1.89052,1.8903,1.8903,7000000.0
2007-02-06 10:09:00,1.88978,1.88978,1.88938,1.88938,7000000.0
2007-02-06 10:10:00,1.88973,1.89008,1.88973,1.88981,7000000.0
2007-02-06 10:11:00,1.88958,1.88958,1.88873,1.88873,7000000.0
2007-02-06 10:12:00,1.88896,1.88932,1.88886,1.88918,8000000.0
2007-02-06 10:13:00,1.8892,1.88937,1.8892,1.88937,8000000.0
2007-02-06 10:14:00,1.88944,1.88951,1.88925,1.88951,7000000.0
2007-02-06 10:15:00,1.88956,1.88969,1.88931,1.88931,10000000.0
2007-02-06 10:16:00,1.88955,1.88955,1.88925,1.88925,7000000.0
2007-02-06 10:17:00,1.8892,1.88938,1.8892,1.88936,11000000.0
2007-02-06 10:18:00,1.88924,1.88936,1.88921,1.88922,8000000.0
2007-02-06 10:19:00,1.8896,1.8899,1.8896,1.8899,9000000.0
2007-02-06 10:20:00,1.89031,1.89071,1.89031,1.89056,7000000.0
2007-02-06 10:21:00,1.89041,1.89042,1.88996,1.89042,8000000.0
2007-02-06 10:22:00,1.8904,1.89082,1.89039,1.89082,7000000.0
2007-02-06 10:23:00,1.89039,1.89059,1.89016,1.89017,7000000.0
2007-02-06 10:24:00,1.89033,1.89062,1.89033,1.89055,7000000.0
2007-02-06 10:25:00,1.89034,1.89077,1.89034,1.89065,9000000.0
2007-02-06 10:26:00,1.89074,1.89118,1.89074,1.89118,11000000.0
2007-02-06 10:27:00,1.89121,1.89128,1.89079,1.89094,8000000.0
2007-02-06 10:28:00,1.89062,1.89142,1.8905,1.89142,9000000.0
2007-02-06 10:29:00,1.89128,1.89128,1.89084,1.89084,8000000.0
2007-02-06 10:30:00,1.89069,1.89082,1.89058,1.89062,8000000.0
2007-02-06 10:31:00,1.89079,1.89079,1.8905,1.89067,7000000.0
2007-02-06 10:32:00,1.89068,1.89081,1.8906,1.89081,9000000.0
2007-02-06 10:33:00,1.89071,1.89078,1.89049,1.89065,7000000.0
2007-02-06 10:34:00,1.89084,1.89084,1.89046,1.89051,7000000.0
2007-02-06 10:35:00,1.89056,1.89081,1.89056,1.89074,7000000.0
2007-02-06 10:36:00,1.89069,1.89085,1.89069,1.89085,8000000.0
2007-02-06 10:37:00,1.89086,1.89101,1.89086,1.89098,8000000.0
2007-02-06 10:38:00,1.89081,1.89083,1.89061,1.89083,10000000.0
2007-02-06 10:39:00,1.89112,1.89125,1.89099,1.89125,8000000.0
2007-02-06 10:40:00,1.89125,1.89125,1.89106,1.89112,7000000.0
2007-02-06 10:41:00,1.89087,1.89097,1.89067,1.89067,9000000.0
2007-02-06 10:43:00,1.89082,1.89088,1.89033,1.89033,10000000.0
2007-02-06 10:44:00,1.8902,1.8902,1.88978,1.8901,7000000.0
2007-02-06 10:45:00,1.88983,1.88983,1.88923,1.88923,8000000.0
2007-02-06 10:46:00,1.88927,1.88976,1.88927,1.88953,8000000.0
2007-02-06 10:48:00,1.88959,1.88959,1.88933,1.88933,8000000.0
2007-02-06 10:49:00,1.8896,1.88973,1.88956,1.88973,9000000.0
2007-02-06 10:51:00,1.88953,1.89012,1.88947,1.89012,9000000.0
2007-02-06 10:52:00,1.88974,1.88977,1.88957,1.88959,8000000.0
2007-02-06 10:53:00,1.88949,1.88952,1.88938,1.88942,9000000.0
2007-02-06 10:54:00,1.88945,1.88945,1.88927,1.8893,10000000.0
2007-02-06 10:55:00,1.88939,1.88945,1.88928,1.88928,7000000.0
2007-02-06 10:56:00,1.88912,1.88934,1.88738,1.8893,7000000.0
2007-02-06 10:57:00,1.88943,1.88974,1.88939,1.88946,8000000.0
2007-02-06 10:58:00,1.88941,1.88987,1.88941,1.88987,7000000.0
2007-02-06 10:59:00,1.88978,1.88997,1.88973,1.88973,11000000.0
2007-02-06 11:00:00,1.8902,1.89102,1.88912,1.88912,7000000.0
2007-02-06 11:01:00,1.8906,1.89088,1.89051,1.89051,8000000.0
2007-02-06 11:02:00,1.89044,1.89066,1.89042,1.89054,7000000.0
2007-02-06 11:03:00,1.89056,1.89085,1.89056,1.89085,11000000.0
2007-02-06 11:04:00,1.89091,1.89101,1.89086,1.89091,11000000.0
2007-02-06 11:05:00,1.89146,1.89146,1.891,1.89103,7000000.0
2007-02-06 11:06:00,1.89089,1.89149,1.89089,1.89149,8000000.0
2007-02-06 11:07:00,1.89131,1.89142,1.89122,1.89122,7000000.0
2007-02-06 11:08:00,1.89123,1.89137,1.89122,1.89125,9000000.0
2007-02-06 11:09:00,1.89107,1.89121,1.89107,1.8911,8000000.0
2007-02-06 11:10:00,1.89095,1.89102,1.89051,1.89102,8000000.0
2007-02-06 11:11:00,1.89082,1.89093,1.8907,1.89089,10000000.0
2007-02-06 11:12:00,1.89022,1.89032,1.89021,1.89032,7000000.0
2007-02-06 11:13:00,1.89062,1.89093,1.89027,1.89093,11000000.0
2007-02-06 11:14:00,1.89078,1.89083,1.89063,1.89063,11000000.0
2007-02-06 11:16:00,1.89107,1.89109,1.89095,1.89098,7000000.0
2007-02-06 11:17:00,1.89105,1.89105,1.89077,1.89103,7000000.0
2007-02-06 11:18:00,1.89136,1.89136,1.89069,1.89073,10000000.0
2007-02-06 11:19:00,1.89034,1.8904,1.89022,1.89031,11000000.0
2007-02-06 11:20:00,1.89061,1.89073,1.88992,1.88992,8000000.0
2007-02-06 11:21:00,1.89001,1.89029,1.88995,1.89029,7000000.0
2007-02-06 11:22:00,1.89049,1.89049,1.88998,1.89006,8000000.0
2007-02-06 11:23:00,1.89032,1.89032,1.89011,1.89026,8000000.0
2007-02-06 11:24:00,1.89014,1.89038,1.89014,1.89038,7000000.0
2007-02-06 11:25:00,1.89016,1.89027,1.89016,1.8902,8000000.0
2007-02-06 11:26:00,1.89039,1.89059,1.89031,1.89047,11000000.0
2007-02-06 11:27:00,1.89021,1.89049,1.89013,1.89049,8000000.0
2007-02-06 11:28:00,1.89058,1.89076,1.89058,1.89065,7000000.0
2007-02-06 11:29:00,1.89061,1.89061,1.8898,1.89016,8000000.0
2007-02-06 11:30:00,1.89014,1.89016,1.89001,1.89014,7000000.0
2007-02-06 11:31:00,1.89001,1.89001,1.8898,1.8898,11000000.0
2007-02-06 11:32:00,1.88975,1.89007,1.88954,1.89007,11000000.0
2007-02-06 11:33:00,1.89015,1.89023,1.8899,1.8899,7000000.0
2007-02-06 11:34:00,1.88986,1.8904,1.88986,1.8904,7000000.0
2007-02-06 11:35:00,1.89002,1.89002,1.88986,1.88998,10000000.0
2007-02-06 11:36:00,1.89006,1.89011,1.88998,1.89005,8000000.0
2007-02-06 11:37:00,1.88976,1.89027,1.88976,1.89007,8000000.0
2007-02-06 11:38:00,1.89034,1.89035,1.89023,1.89035,9000000.0
2007-02-06 11:39:00,1.88995,1.89017,1.88984,1.88984,9000000.0
2007-02-06 11:40:00,1.88989,1.89003,1.88981,1.88988,11000000.0
2007-02-06 11:41:00,1.88967,1.88979,1.88957,1.88963,11000000.0
2007-02-06 11:42:00,1.88925,1.88939,1.88915,1.88939,11000000.0
2007-02-06 11:43:00,1.88926,1.88957,1.88926,1.88957,7000000.0
2007-02-06 11:44:00,1.88972,1.88972,1.8895,1.88952,7000000.0
2007-02-06 11:45:00,1.88911,1.8893,1.88911,1.88926,11000000.0
2007-02-06 11:46:00,1.88926,1.88973,1.88926,1.88966,7000000.0
2007-02-06 11:47:00,1.88967,1.88991,1.88938,1.88991,9000000.0
2007-02-06 11:48:00,1.88998,1.89045,1.88998,1.89023,10000000.0
2007-02-06 11:49:00,1.89022,1.89057,1.89022,1.89057,7000000.0
2007-02-06 11:50:00,1.89091,1.89107,1.89087,1.89087,7000000.0
2007-02-06 11:51:00,1.8908,1.89101,1.89046,1.89098,8000000.0
2007-02-06 11:52:00,1.891,1.89114,1.89087,1.891,10000000.0
2007-02-06 11:53:00,1.89081,1.89128,1.89066,1.89087,10000000.0
2007-02-06 11:54:00,1.89091,1.8912,1.89075,1.89075,9000000.0
2007-02-06 11:55:00,1.89047,1.89056,1.89034,1.89042,8000000.0
2007-02-06 11:56:00,1.89074,1.89122,1.89074,1.89097,11000000.0
2007-02-06 11:57:00,1.89112,1.89135,1.89112,1.89133,8000000.0
2007-02-06 11:58:00,1.89134,1.89147,1.89132,1.89147,9000000.0
2007-02-06 11:59:00,1.89146,1.89146,1.8913,1.89132,7000000.0
2007-02-06 12:00:00,1.89128,1.89128,1.89099,1.89121,7000000.0
2007-02-06 12:01:00,1.89128,1.89134,1.89112,1.89112,10000000.0
2007-02-06 12:02:00,1.89138,1.89149,1.89133,1.89149,10000000.0
2007-02-06 12:03:00,1.89131,1.89173,1.89121,1.89173,7000000.0
2007-02-06 12:04:00,1.89144,1.89144,1.8906,1.89079,9000000.0
2007-02-06 12:05:00,1.89101,1.89109,1.89093,1.89107,11000000.0
2007-02-06 12:06:00,1.89104,1.89104,1.89079,1.89079,7000000.0
2007-02-06 12:07:00,1.89098,1.89148,1.89098,1.89148,7000000.0
2007-02-06 12:08:00,1.89136,1.89136,1.89101,1.89101,9000000.0
2007-02-06 12:09:00,1.89091,1.89091,1.8905,1.89051,8000000.0
2007-02-06 12:10:00,1.89076,1.89076,1.89046,1.89046,8000000.0
2007-02-06 12:11:00,1.89075,1.89084,1.89062,1.89069,7000000.0
2007-02-06 12:12:00,1.89055,1.8907,1.89048,1.89062,7000000.0
2007-02-06 12:13:00,1.89093,1.89144,1.89092,1.89114,10000000.0
2007-02-06 12:14:00,1.89094,1.89097,1.89082,1.89084,8000000.0
2007-02-06 12:15:00,1.89096,1.8911,1.8908,1.89097,8000000.0
2007-02-06 12:16:00,1.89103,1.89144,1.89103,1.89144,8000000.0
2007-02-06 12:17:00,1.89153,1.89197,1.89153,1.89193,8000000.0
2007-02-06 12:18:00,1.89207,1.89207,1.89152,1.89167,11000000.0
2007-02-06 12:19:00,1.89154,1.89175,1.89154,1.89175,9000000.0
2007-02-06 12:20:00,1.89155,1.89176,1.8914,1.89176,10000000.0
2007-02-06 12:21:00,1.89192,1.89219,1.88999,1.88999,7000000.0
2007-02-06 12:22:00,1.89144,1.8918,1.89125,1.8918,8000000.0
2007-02-06 12:23:00,1.8918,1.89192,1.89172,1.89172,7000000.0
2007-02-06 12:24:00,1.8918,1.89184,1.89162,1.89162,7000000.0
2007-02-06 12:25:00,1.89173,1.89191,1.89162,1.89162,9000000.0
2007-02-06 12:26:00,1.89146,1.89158,1.89145,1.8915,8000000.0
2007-02-06 12:27:00,1.89142,1.89142,1.89119,1.89122,10000000.0
2007-02-06 12:28:00,1.89126,1.89134,1.89115,1.89127,9000000.0
2007-02-06 12:29:00,1.89119,1.89137,1.89119,1.89133,9000000.0
2007-02-06 12:30:00,1.89138,1.89138,1.8912,1.89135,7000000.0
2007-02-06 12:31:00,1.89138,1.89156,1.89128,1.89131,11000000.0
2007-02-06 12:32:00,1.89127,1.89129,1.89118,1.89119,7000000.0
2007-02-06 12:33:00,1.89132,1.89135,1.8912,1.8912,7000000.0
2007-02-06 12:34:00,1.8912,1.89141,1.8912,1.89138,7000000.0
2007-02-06 12:35:00,1.89138,1.89138,1.89109,1.89109,8000000.0
2007-02-06 12:36:00,1.89103,1.89103,1.89086,1.89087,8000000.0
2007-02-06 12:37:00,1.89087,1.89114,1.89087,1.89114,9000000.0
2007-02-06 12:38:00,1.89139,1.89189,1.89139,1.89188,8000000.0
2007-02-06 12:39:00,1.89242,1.89305,1.89242,1.89305,9000000.0
2007-02-06 12:40:00,1.89332,1.89365,1.89332,1.89363,7000000.0
2007-02-06 12:41:00,1.89356,1.89356,1.89315,1.89315,8000000.0
2007-02-06 12:42:00,1.89284,1.89344,1.89284,1.89342,9000000.0
2007-02-06 12:43:00,1.89316,1.89338,1.89316,1.8932,9000000.0
2007-02-06 12:44:00,1.89372,1.8939,1.89358,1.8939,8000000.0
2007-02-06 12:45:00,1.89407,1.89468,1.89407,1.89462,10000000.0
2007-02-06 12:46:00,1.89439,1.89475,1.89433,1.89433,9000000.0
2007-02-06 12:47:00,1.89412,1.89477,1.89412,1.89477,10000000.0
2007-02-06 12:48:00,1.89448,1.89466,1.89437,1.89466,11000000.0
2007-02-06 12:49:00,1.89464,1.8948,1.8944,1.89477,7000000.0
2007-02-06 12:50:00,1.89522,1.89556,1.89505,1.89556,7000000.0
2007-02-06 12:51:00,1.89555,1.89597,1.89543,1.89597,8000000.0
2007-02-06 12:52:00,1.89637,1.89637,1.89574,1.89636,11000000.0
2007-02-06 12:53:00,1.89649,1.89664,1.89639,1.89652,8000000.0
2007-02-06 12:54:00,1.89666,1.89682,1.89665,1.89665,7000000.0
2007-02-06 12:55:00,1.89729,1.89729,1.89696,1.89696,8000000.0
2007-02-06 12:56:00,1.8972,1.89723,1.89713,1.89723,7000000.0
2007-02-06 12:57:00,1.89775,1.89814,1.89775,1.89811,7000000.0
2007-02-06 12:58:00,1.89837,1.89883,1.89837,1.89853,8000000.0
2007-02-06 12:59:00,1.89812,1.89812,1.89757,1.89766,7000000.0
2007-02-06 13:00:00,1.89733,1.89795,1.89733,1.89793,8000000.0
2007-02-06 13:01:00,1.89765,1.89792,1.89745,1.89783,8000000.0
2007-02-06 13:02:00,1.89805,1.8982,1.89785,1.8982,7000000.0
2007-02-06 13:03:00,1.89835,1.89866,1.89835,1.89861,8000000.0
2007-02-06 13:04:00,1.89817,1.89835,1.89817,1.89835,7000000.0
2007-02-06 13:05:00,1.89836,1.89856,1.89831,1.89853,8000000.0
2007-02-06 13:06:00,1.89861,1.89861,1.8984,1.89853,7000000.0
2007-02-06 13:07:00,1.89853,1.89863,1.89835,1.89863,7000000.0
2007-02-06 13:08:00,1.899,1.899,1.8984,1.89849,10000000.0
2007-02-06 13:09:00,1.89841,1.89855,1.89824,1.89847,7000000.0
2007-02-06 13:10:00,1.89848,1.89855,1.89819,1.89855,9000000.0
2007-02-06 13:11:00,1.89862,1.89862,1.8982,1.89829,8000000.0
2007-02-06 13:12:00,1.89858,1.89872,1.89834,1.89872,8000000.0
2007-02-06 13:13:00,1.89883,1.89909,1.89883,1.89906,9000000.0
2007-02-06 13:14:00,1.89901,1.89922,1.89886,1.89893,7000000.0
2007-02-06 13:15:00,1.89907,1.89907,1.89858,1.89876,8000000.0
2007-02-06 13:16:00,1.8989,1.89903,1.89873,1.89873,8000000.0
2007-02-06 13:17:00,1.89868,1.89894,1.89868,1.89884,9000000.0
2007-02-06 13:18:00,1.89876,1.89876,1.89851,1.89856,10000000.0
2007-02-06 13:19:00,1.8987,1.8987,1.89814,1.8983,8000000.0
2007-02-06 13:20:00,1.89807,1.8982,1.89803,1.89817,8000000.0
2007-02-06 13:21:00,1.89765,1.89765,1.89739,1.89758,7000000.0
2007-02-06 13:22:00,1.89778,1.8981,1.89768,1.8981,11000000.0
2007-02-06 13:23:00,1.89802,1.89802,1.89784,1.89784,8000000.0
2007-02-06 13:24:00,1.89775,1.89775,1.89766,1.89768,7000000.0
2007-02-06 13:25:00,1.89763,1.8977,1.89755,1.89758,11000000.0
2007-02-06 13:26:00,1.8976,1.89769,1.89753,1.89769,10000000.0
2007-02-06 13:27:00,1.89767,1.89793,1.89767,1.89778,8000000.0
2007-02-06 13:28:00,1.89778,1.89786,1.89775,1.8978,21000000.0
2007-02-06 13:29:00,1.89786,1.89794,1.89786,1.89794,17000000.0
2007-02-06 13:30:00,1.89791,1.89791,1.8978,1.8978,7000000.0
2007-02-06 13:31:00,1.89766,1.89766,1.89745,1.89745,9000000.0
2007-02-06 13:32:00,1.89737,1.89737,1.89704,1.89704,14000000.0
2007-02-06 13:33:00,1.89705,1.89726,1.89705,1.89711,14000000.0
2007-02-06 13:34:00,1.89707,1.89722,1.89703,1.89703,31000000.0
2007-02-06 13:35:00,1.89707,1.89732,1.89707,1.89732,17000000.0
2007-02-06 13:36:00,1.8973,1.89738,1.89723,1.89738,24000000.0
2007-02-06 13:37:00,1.89764,1.89789,1.89756,1.89756,10000000.0
2007-02-06 13:38:00,1.89744,1.89778,1.89744,1.89778,18000000.0
2007-02-06 13:39:00,1.89781,1.89781,1.89757,1.89757,15000000.0
2007-02-06 13:40:00,1.89756,1.89774,1.89746,1.89774,29000000.0
2007-02-06 13:41:00,1.89724,1.89744,1.89723,1.89739,13000000.0
2007-02-06 13:42:00,1.89708,1.89728,1.89696,1.89728,5000000.0
2007-02-06 13:43:00,1.89713,1.89747,1.897,1.89744,10000000.0
2007-02-06 13:44:00,1.89693,1.89717,1.89662,1.89663,26000000.0
2007-02-06 13:46:00,1.89696,1.89723,1.89696,1.89719,19000000.0
2007-02-06 13:47:00,1.89737,1.89752,1.89722,1.89733,17000000.0
2007-02-06 13:48:00,1.89694,1.89697,1.89675,1.89676,22000000.0
2007-02-06 13:49:00,1.8968,1.89695,1.89668,1.89668,24000000.0
2007-02-06 13:50:00,1.89668,1.8968,1.89659,1.89664,15000000.0
2007-02-06 13:51:00,1.89693,1.89693,1.89686,1.89691,22000000.0
2007-02-06 13:52:00,1.89693,1.89721,1.8969,1.89698,32000000.0
2007-02-06 13:53:00,1.89726,1.8974,1.89703,1.89732,28000000.0
2007-02-06 13:54:00,1.89772,1.89803,1.89772,1.89789,31000000.0
2007-02-06 13:55:00,1.89765,1.89787,1.89765,1.89787,20000000.0
2007-02-06 13:56:00,1.89783,1.89792,1.89765,1.89792,24000000.0
2007-02-06 13:57:00,1.89796,1.89802,1.89773,1.89802,34000000.0
2007-02-06 13:58:00,1.89777,1.8978,1.89764,1.89766,16000000.0
2007-02-06 13:59:00,1.89772,1.89813,1.89767,1.89767,30000000.0
2007-02-06 14:00:00,1.89723,1.89723,1.89665,1.89665,39000000.0
2007-02-06 14:01:00,1.8968,1.89698,1.89659,1.89659,30000000.0
2007-02-06 14:02:00,1.89698,1.89704,1.89652,1.89652,19000000.0
2007-02-06 14:03:00,1.89661,1.89723,1.89661,1.89707,23000000.0
2007-02-06 14:04:00,1.89747,1.89747,1.89719,1.89719,33000000.0
2007-02-06 14:05:00,1.89711,1.89732,1.89711,1.89717,28000000.0
2007-02-06 14:06:00,1.89705,1.89733,1.89684,1.89733,31000000.0
2007-02-06 14:07:00,1.89744,1.89744,1.89714,1.89737,31000000.0
2007-02-06 14:08:00,1.89751,1.89763,1.89733,1.89758,27000000.0
2007-02-06 14:09:00,1.89719,1.89755,1.89719,1.89742,27000000.0
2007-02-06 14:10:00,1.89735,1.89759,1.89735,1.89747,24000000.0
2007-02-06 14:11:00,1.89729,1.89762,1.89729,1.89758,21000000.0
2007-02-06 14:12:00,1.89739,1.89753,1.89727,1.89732,22000000.0
2007-02-06 14:13:00,1.89743,1.89762,1.8972,1.89724,13000000.0
2007-02-06 14:14:00,1.89693,1.89727,1.89693,1.89723,21000000.0
2007-02-06 14:15:00,1.89735,1.8975,1.89719,1.89719,25000000.0
2007-02-06 14:16:00,1.89714,1.89736,1.89693,1.89693,26000000.0
2007-02-06 14:17:00,1.89712,1.89712,1.89699,1.89699,32000000.0
2007-02-06 14:18:00,1.89692,1.89692,1.89656,1.89656,27000000.0
2007-02-06 14:20:00,1.89637,1.89666,1.89637,1.89666,32000000.0
2007-02-06 14:21:00,1.89668,1.89668,1.89649,1.89661,39000000.0
2007-02-06 14:22:00,1.89659,1.89682,1.89659,1.89682,22000000.0
2007-02-06 14:23:00,1.8969,1.8972,1.8969,1.89713,40000000.0
2007-02-06 14:24:00,1.89702,1.8974,1.89702,1.8974,10000000.0
2007-02-06 14:25:00,1.89714,1.89714,1.89666,1.89705,35000000.0
2007-02-06 14:26:00,1.89733,1.89733,1.89672,1.89703,18000000.0
2007-02-06 14:27:00,1.89702,1.89719,1.89686,1.89694,28000000.0
2007-02-06 14:28:00,1.89683,1.89741,1.89683,1.89741,21000000.0
2007-02-06 14:29:00,1.89735,1.89753,1.89709,1.89753,16000000.0
2007-02-06 14:30:00,1.89715,1.89719,1.89699,1.89719,25000000.0
2007-02-06 14:31:00,1.89704,1.89706,1.89693,1.89703,26000000.0
2007-02-06 14:32:00,1.89725,1.89747,1.89723,1.89747,32000000.0
2007-02-06 14:33:00,1.89732,1.89748,1.89732,1.89744,20000000.0
2007-02-06 14:34:00,1.8973,1.8973,1.89697,1.8971,25000000.0
2007-02-06 14:35:00,1.89723,1.89747,1.89723,1.89726,23000000.0
2007-02-06 14:37:00,1.89749,1.89751,1.8973,1.8973,41000000.0
2007-02-06 14:38:00,1.89728,1.89728,1.89709,1.8972,54000000.0
2007-02-06 14:39:00,1.89723,1.89726,1.89718,1.8972,36000000.0
2007-02-06 14:41:00,1.89681,1.89692,1.89681,1.89692,41000000.0
2007-02-06 14:42:00,1.89697,1.89719,1.89697,1.89716,19000000.0
2007-02-06 14:43:00,1.89724,1.89729,1.89723,1.89725,20000000.0
2007-02-06 14:44:00,1.89723,1.89731,1.89721,1.89724,25000000.0
2007-02-06 14:45:00,1.89727,1.89727,1.89708,1.89711,33000000.0
2007-02-06 14:46:00,1.89707,1.89724,1.89707,1.89715,11000000.0
2007-02-06 14:47:00,1.89718,1.89727,1.89693,1.89693,7000000.0
2007-02-06 14:48:00,1.8973,1.89732,1.89723,1.89729,21000000.0
2007-02-06 14:49:00,1.89722,1.89737,1.89719,1.89723,32000000.0
2007-02-06 14:50:00,1.89726,1.89734,1.89723,1.89723,33000000.0
2007-02-06 14:51:00,1.89727,1.89753,1.89727,1.8975,37000000.0
2007-02-06 14:52:00,1.89741,1.89754,1.89734,1.8974,17000000.0
2007-02-06 14:53:00,1.89734,1.89736,1.89727,1.89734,22000000.0
2007-02-06 14:54:00,1.89725,1.89725,1.89705,1.89713,17000000.0
2007-02-06 14:55:00,1.89728,1.89755,1.89728,1.89755,7000000.0
2007-02-06 14:56:00,1.89733,1.8975,1.89721,1.89721,21000000.0
2007-02-06 14:57:00,1.89687,1.89706,1.89687,1.89706,12000000.0
2007-02-06 14:58:00,1.8968,1.89705,1.89648,1.89648,31000000.0
2007-02-06 14:59:00,1.89681,1.89694,1.89681,1.89694,20000000.0
2007-02-06 15:00:00,1.89689,1.89689,1.89655,1.89673,32000000.0
2007-02-06 15:01:00,1.89632,1.89632,1.89606,1.89615,14000000.0
2007-02-06 15:02:00,1.89612,1.8963,1.89598,1.89602,26000000.0
2007-02-06 15:03:00,1.89642,1.89645,1.89622,1.89642,30000000.0
2007-02-06 15:04:00,1.89623,1.89653,1.896,1.896,29000000.0
2007-02-06 15:05:00,1.89576,1.89602,1.89571,1.89598,28000000.0
2007-02-06 15:06:00,1.896,1.896,1.89545,1.89572,16000000.0
2007-02-06 15:07:00,1.89584,1.89607,1.89574,1.89607,26000000.0
2007-02-06 15:08:00,1.89607,1.8965,1.89607,1.8965,25000000.0
2007-02-06 15:09:00,1.8966,1.89684,1.89659,1.89684,34000000.0
2007-02-06 15:10:00,1.89681,1.89709,1.89681,1.89702,36000000.0
2007-02-06 15:11:00,1.89739,1.89765,1.89739,1.89759,27000000.0
2007-02-06 15:12:00,1.89765,1.89774,1.8976,1.89773,26000000.0
2007-02-06 15:13:00,1.8975,1.89807,1.8975,1.89807,41000000.0
2007-02-06 15:14:00,1.89819,1.89864,1.89819,1.89864,30000000.0
2007-02-06 15:15:00,1.89892,1.89892,1.89849,1.89849,21000000.0
2007-02-06 15:16:00,1.89852,1.89878,1.89852,1.89857,9000000.0
2007-02-06 15:17:00,1.89824,1.89843,1.89824,1.89843,26000000.0
2007-02-06 15:18:00,1.89834,1.89834,1.89816,1.89821,10000000.0
2007-02-06 15:19:00,1.89817,1.89817,1.89807,1.89809,16000000.0
2007-02-06 15:20:00,1.89832,1.89864,1.89832,1.89864,20000000.0
2007-02-06 15:21:00,1.89847,1.89879,1.89847,1.89861,12000000.0
2007-02-06 15:22:00,1.8986,1.89882,1.8986,1.89864,22000000.0
2007-02-06 15:23:00,1.89836,1.89836,1.89789,1.89798,36000000.0
2007-02-06 15:24:00,1.89832,1.89832,1.89792,1.89799,8000000.0
2007-02-06 15:25:00,1.89766,1.89846,1.89766,1.89846,14000000.0
2007-02-06 15:26:00,1.89822,1.89831,1.89821,1.89828,40000000.0
2007-02-06 15:27:00,1.89835,1.89857,1.89835,1.89855,32000000.0
2007-02-06 15:28:00,1.89859,1.89859,1.89831,1.89853,55000000.0
2007-02-06 15:29:00,1.89871,1.89871,1.89671,1.89846,47000000.0
2007-02-06 15:30:00,1.89664,1.89848,1.8966,1.89846,71000000.0
2007-02-06 15:31:00,1.89861,1.89888,1.89861,1.89888,58000000.0
2007-02-06 15:32:00,1.89886,1.89902,1.89886,1.89901,25000000.0
2007-02-06 15:33:00,1.89907,1.89922,1.89906,1.89907,32000000.0
2007-02-06 15:34:00,1.89876,1.899,1.89876,1.89889,22000000.0
2007-02-06 15:35:00,1.89887,1.89887,1.89843,1.89845,30000000.0
2007-02-06 15:36:00,1.89823,1.89871,1.89823,1.89871,23000000.0
2007-02-06 15:37:00,1.89886,1.89937,1.89883,1.89921,24000000.0
2007-02-06 15:38:00,1.89935,1.89955,1.89934,1.89939,61000000.0
2007-02-06 15:39:00,1.89935,1.89982,1.89935,1.8998,40000000.0
2007-02-06 15:40:00,1.89996,1.90061,1.89996,1.90044,37000000.0
2007-02-06 15:41:00,1.90032,1.90077,1.90032,1.90048,43000000.0
2007-02-06 15:42:00,1.9007,1.90101,1.9007,1.90101,41000000.0
2007-02-06 15:43:00,1.90149,1.9027,1.90149,1.9027,30000000.0
2007-02-06 15:44:00,1.90281,1.90401,1.90281,1.90401,29000000.0
2007-02-06 15:45:00,1.90436,1.90436,1.90375,1.90375,36000000.0
2007-02-06 15:46:00,1.9041,1.9046,1.9041,1.9046,24000000.0
2007-02-06 15:47:00,1.90438,1.90485,1.90429,1.90485,31000000.0
2007-02-06 15:48:00,1.90525,1.9063,1.90525,1.90618,33000000.0
2007-02-06 15:49:00,1.90592,1.90592,1.90567,1.90575,25000000.0
2007-02-06 15:50:00,1.90552,1.90571,1.90552,1.90567,11000000.0
2007-02-06 15:51:00,1.90556,1.90556,1.90535,1.90548,37000000.0
2007-02-06 15:52:00,1.90544,1.90545,1.90517,1.9053,23000000.0
2007-02-06 15:53:00,1.90526,1.90573,1.90514,1.90573,15000000.0
2007-02-06 15:54:00,1.90549,1.90549,1.90516,1.90516,26000000.0
2007-02-06 15:55:00,1.90446,1.90471,1.90422,1.90471,33000000.0
2007-02-06 15:56:00,1.90437,1.90462,1.90437,1.90462,6000000.0
2007-02-06 15:57:00,1.90444,1.90452,1.90444,1.90451,34000000.0
2007-02-06 15:58:00,1.90447,1.90447,1.90426,1.90439,24000000.0
2007-02-06 15:59:00,1.90441,1.90441,1.90398,1.90398,23000000.0
2007-02-06 16:00:00,1.90422,1.90428,1.90407,1.90407,51000000.0
2007-02-06 16:01:00,1.90402,1.90444,1.90402,1.90444,31000000.0
2007-02-06 16:02:00,1.90454,1.90454,1.90429,1.9043,29000000.0
2007-02-06 16:03:00,1.90424,1.9043,1.9042,1.90424,51000000.0
2007-02-06 16:04:00,1.90427,1.90432,1.90417,1.90419,38000000.0
2007-02-06 16:05:00,1.90419,1.90419,1.90401,1.90403,37000000.0
2007-02-06 16:06:00,1.90424,1.90428,1.90408,1.90422,33000000.0
2007-02-06 16:07:00,1.90429,1.90436,1.90425,1.90436,37000000.0
2007-02-06 16:08:00,1.90397,1.90397,1.90345,1.90363,37000000.0
2007-02-06 16:09:00,1.90331,1.90363,1.90331,1.90363,44000000.0
2007-02-06 16:10:00,1.9037,1.9037,1.90349,1.90349,41000000.0
2007-02-06 16:11:00,1.90348,1.90369,1.90346,1.90367,27000000.0
2007-02-06 16:12:00,1.90374,1.90374,1.90349,1.90369,22000000.0
2007-02-06 16:13:00,1.90425,1.90497,1.90425,1.90486,38000000.0
2007-02-06 16:14:00,1.90487,1.90493,1.90484,1.90487,41000000.0
2007-02-06 16:15:00,1.90511,1.90511,1.90472,1.90489,42000000.0
2007-02-06 16:16:00,1.90492,1.90493,1.90469,1.90485,45000000.0
2007-02-06 16:17:00,1.9049,1.9049,1.90474,1.90474,22000000.0
2007-02-06 16:18:00,1.90486,1.90492,1.90479,1.90479,49000000.0
2007-02-06 16:19:00,1.90468,1.9047,1.90459,1.90459,27000000.0
2007-02-06 16:20:00,1.90465,1.90483,1.90465,1.9048,52000000.0
2007-02-06 16:21:00,1.90511,1.90525,1.90504,1.90521,37000000.0
2007-02-06 16:22:00,1.90522,1.90544,1.90521,1.90523,50000000.0
2007-02-06 16:23:00,1.90515,1.9053,1.90497,1.90512,48000000.0
2007-02-06 16:24:00,1.90506,1.90511,1.90496,1.90496,44000000.0
2007-02-06 16:25:00,1.90463,1.90469,1.90462,1.90468,28000000.0
2007-02-06 16:26:00,1.90489,1.90499,1.90489,1.90492,41000000.0
2007-02-06 16:27:00,1.90487,1.90487,1.90453,1.90453,46000000.0
2007-02-06 16:28:00,1.90447,1.90459,1.90441,1.90444,34000000.0
2007-02-06 16:29:00,1.90433,1.90447,1.90429,1.90447,24000000.0
2007-02-06 16:30:00,1.90435,1.9046,1.90407,1.90447,43000000.0
2007-02-06 16:31:00,1.90455,1.9046,1.90443,1.90455,36000000.0
2007-02-06 16:32:00,1.90449,1.90462,1.90444,1.90461,34000000.0
2007-02-06 16:33:00,1.90477,1.90547,1.90477,1.90547,41000000.0
2007-02-06 16:34:00,1.90542,1.90553,1.90529,1.90543,29000000.0
2007-02-06 16:35:00,1.90554,1.90558,1.90542,1.90551,53000000.0
2007-02-06 16:36:00,1.90545,1.90562,1.90533,1.90539,43000000.0
2007-02-06 16:37:00,1.90555,1.90555,1.90531,1.90531,56000000.0
2007-02-06 16:38:00,1.90515,1.90515,1.90492,1.90499,34000000.0
2007-02-06 16:39:00,1.90502,1.90543,1.90502,1.9054,43000000.0
2007-02-06 16:40:00,1.90538,1.9055,1.90519,1.90528,63000000.0
2007-02-06 16:41:00,1.90514,1.90522,1.90496,1.90513,44000000.0
2007-02-06 16:42:00,1.90515,1.90518,1.90487,1.90514,57000000.0
2007-02-06 16:43:00,1.90519,1.90559,1.90519,1.90546,20000000.0
2007-02-06 16:44:00,1.90536,1.90538,1.90521,1.90526,34000000.0
2007-02-06 16:45:00,1.9057,1.90626,1.9057,1.90626,41000000.0
2007-02-06 16:46:00,1.90637,1.90652,1.90633,1.90652,59000000.0
2007-02-06 16:47:00,1.9063,1.9066,1.90627,1.90632,55000000.0
2007-02-06 16:48:00,1.9063,1.90648,1.90623,1.90648,46000000.0
2007-02-06 16:49:00,1.90629,1.90657,1.90625,1.90657,35000000.0
2007-02-06 16:50:00,1.90624,1.90629,1.90601,1.90626,45000000.0
2007-02-06 16:51:00,1.90626,1.90651,1.90626,1.90638,30000000.0
2007-02-06 16:53:00,1.90609,1.90625,1.90599,1.90599,19000000.0
2007-02-06 16:54:00,1.90585,1.90585,1.90546,1.90546,18000000.0
2007-02-06 16:55:00,1.90511,1.90511,1.90495,1.90496,40000000.0
2007-02-06 16:56:00,1.9049,1.9049,1.90469,1.90469,37000000.0
2007-02-06 16:57:00,1.90461,1.90481,1.90437,1.90437,17000000.0
2007-02-06 16:58:00,1.90421,1.90424,1.90397,1.90399,45000000.0
2007-02-06 16:59:00,1.90393,1.90416,1.9038,1.90402,39000000.0
2007-02-06 17:00:00,1.90413,1.90419,1.90388,1.90388,47000000.0
2007-02-06 17:01:00,1.90384,1.90397,1.90374,1.90386,26000000.0
2007-02-06 17:02:00,1.90369,1.90392,1.90359,1.90359,33000000.0
2007-02-06 17:03:00,1.90383,1.90418,1.90369,1.90418,33000000.0
2007-02-06 17:04:00,1.90436,1.90471,1.90436,1.90471,37000000.0
2007-02-06 17:05:00,1.90461,1.90473,1.90461,1.90467,35000000.0
2007-02-06 17:06:00,1.90476,1.90487,1.90466,1.90487,46000000.0
2007-02-06 17:07:00,1.90461,1.90505,1.90461,1.90503,33000000.0
2007-02-06 17:08:00,1.90489,1.90489,1.90462,1.9048,45000000.0
2007-02-06 17:09:00,1.90466,1.90476,1.90466,1.90476,47000000.0
2007-02-06 17:10:00,1.90465,1.90465,1.90409,1.90409,6000000.0
2007-02-06 17:11:00,1.90436,1.90467,1.90436,1.90467,44000000.0
2007-02-06 17:12:00,1.9047,1.90495,1.90467,1.90483,23000000.0
2007-02-06 17:13:00,1.90501,1.90501,1.90464,1.90489,35000000.0
2007-02-06 17:14:00,1.90485,1.90491,1.90477,1.90481,27000000.0
2007-02-06 17:15:00,1.90455,1.90455,1.9043,1.90449,26000000.0
2007-02-06 17:16:00,1.90482,1.90485,1.90433,1.90433,27000000.0
2007-02-06 17:17:00,1.90416,1.90416,1.90399,1.904,38000000.0
2007-02-06 17:18:00,1.90424,1.9043,1.90407,1.90407,29000000.0
2007-02-06 17:19:00,1.90399,1.90408,1.90387,1.90387,19000000.0
2007-02-06 17:20:00,1.90365,1.90365,1.9031,1.9031,29000000.0
2007-02-06 17:21:00,1.90329,1.90334,1.90315,1.90334,26000000.0
2007-02-06 17:22:00,1.90305,1.9034,1.90305,1.9034,30000000.0
2007-02-06 17:23:00,1.90349,1.90349,1.9034,1.90344,32000000.0
2007-02-06 17:24:00,1.90329,1.90339,1.90316,1.90321,23000000.0
2007-02-06 17:25:00,1.90339,1.90346,1.90323,1.90339,20000000.0
2007-02-06 17:26:00,1.90302,1.90302,1.90283,1.90291,18000000.0
2007-02-06 17:27:00,1.90302,1.90329,1.90302,1.90329,44000000.0
2007-02-06 17:28:00,1.90343,1.90343,1.90314,1.90316,39000000.0
2007-02-06 17:29:00,1.90348,1.90348,1.90318,1.90318,36000000.0
2007-02-06 17:30:00,1.90343,1.90372,1.90343,1.9037,61000000.0
2007-02-06 17:31:00,1.90377,1.9041,1.90365,1.9041,62000000.0
2007-02-06 17:32:00,1.90401,1.90401,1.90343,1.90343,54000000.0
2007-02-06 17:33:00,1.90336,1.90359,1.90336,1.9035,64000000.0
2007-02-06 17:34:00,1.9035,1.90358,1.90342,1.90358,60000000.0
2007-02-06 17:35:00,1.90349,1.90392,1.90349,1.90392,43000000.0
2007-02-06 17:36:00,1.90401,1.90436,1.90401,1.90436,58000000.0
2007-02-06 17:37:00,1.90445,1.90468,1.90429,1.90445,47000000.0
2007-02-06 17:38:00,1.9047,1.90507,1.9047,1.90492,44000000.0
2007-02-06 17:39:00,1.90495,1.90504,1.90494,1.90497,41000000.0
2007-02-06 17:40:00,1.90491,1.905,1.90489,1.90496,59000000.0
2007-02-06 17:41:00,1.90476,1.90497,1.90476,1.90497,50000000.0
2007-02-06 17:42:00,1.90484,1.905,1.90484,1.90499,37000000.0
2007-02-06 17:43:00,1.90512,1.90551,1.90512,1.90534,33000000.0
2007-02-06 17:44:00,1.90541,1.90611,1.90541,1.90585,46000000.0
2007-02-06 17:45:00,1.90581,1.90581,1.90545,1.90565,49000000.0
2007-02-06 17:46:00,1.90554,1.90569,1.90538,1.90538,56000000.0
2007-02-06 17:47:00,1.9054,1.90569,1.9054,1.90569,65000000.0
2007-02-06 17:48:00,1.90582,1.90582,1.9054,1.9054,61000000.0
2007-02-06 17:49:00,1.90517,1.90529,1.90508,1.9051,72000000.0
2007-02-06 17:50:00,1.90488,1.9049,1.90456,1.90481,53000000.0
2007-02-06 17:51:00,1.90521,1.90538,1.90517,1.90538,54000000.0
2007-02-06 17:52:00,1.90532,1.90532,1.90505,1.90515,51000000.0
2007-02-06 17:53:00,1.9055,1.9055,1.90537,1.90537,42000000.0
2007-02-06 17:54:00,1.90541,1.90555,1.90508,1.90555,32000000.0
2007-02-06 17:55:00,1.90551,1.90551,1.905,1.905,32000000.0
2007-02-06 17:56:00,1.90538,1.90575,1.90538,1.9056,47000000.0
2007-02-06 17:57:00,1.90543,1.90564,1.90543,1.90562,34000000.0
2007-02-06 17:58:00,1.90594,1.90619,1.90589,1.90619,44000000.0
2007-02-06 17:59:00,1.90613,1.90669,1.90608,1.90669,39000000.0
2007-02-06 18:00:00,1.90711,1.90717,1.90711,1.90717,32000000.0
2007-02-06 18:01:00,1.90749,1.90749,1.90686,1.90686,52000000.0
2007-02-06 18:02:00,1.90685,1.90685,1.90651,1.90651,30000000.0
2007-02-06 18:03:00,1.90646,1.90676,1.90646,1.90676,38000000.0
2007-02-06 18:04:00,1.90683,1.90687,1.90666,1.90687,38000000.0
2007-02-06 18:05:00,1.90683,1.90698,1.90676,1.90696,36000000.0
2007-02-06 18:06:00,1.90729,1.90738,1.9071,1.90738,32000000.0
2007-02-06 18:07:00,1.90682,1.90685,1.90661,1.90665,38000000.0
2007-02-06 18:08:00,1.90674,1.9071,1.90674,1.9071,56000000.0
2007-02-06 18:09:00,1.90698,1.90698,1.90654,1.90665,34000000.0
2007-02-06 18:10:00,1.90635,1.90643,1.90615,1.90627,26000000.0
2007-02-06 18:11:00,1.90616,1.90633,1.90585,1.90585,34000000.0
2007-02-06 18:12:00,1.90607,1.90607,1.90579,1.90579,24000000.0
2007-02-06 18:13:00,1.90568,1.90573,1.90552,1.90557,30000000.0
2007-02-06 18:14:00,1.90576,1.90605,1.90576,1.90605,22000000.0
2007-02-06 18:15:00,1.90613,1.90613,1.90594,1.90595,21000000.0
2007-02-06 18:16:00,1.90595,1.90612,1.90579,1.90612,66000000.0
2007-02-06 18:17:00,1.90619,1.90634,1.90616,1.90618,60000000.0
2007-02-06 18:18:00,1.90602,1.90604,1.90594,1.90603,33000000.0
2007-02-06 18:19:00,1.90584,1.90584,1.90528,1.90532,46000000.0
2007-02-06 18:20:00,1.90555,1.9056,1.90524,1.90529,61000000.0
2007-02-06 18:21:00,1.9052,1.9052,1.90499,1.90503,37000000.0
2007-02-06 18:22:00,1.90494,1.90495,1.90458,1.90458,49000000.0
2007-02-06 18:23:00,1.90451,1.90451,1.90412,1.90412,34000000.0
2007-02-06 18:24:00,1.90402,1.90452,1.90402,1.90452,47000000.0
2007-02-06 18:25:00,1.90493,1.90493,1.90422,1.90422,31000000.0
2007-02-06 18:26:00,1.90427,1.90446,1.90427,1.90446,43000000.0
2007-02-06 18:27:00,1.90443,1.90443,1.90425,1.90426,35000000.0
2007-02-06 18:28:00,1.90416,1.90428,1.90416,1.90428,18000000.0
2007-02-06 18:29:00,1.90411,1.90411,1.90383,1.90384,24000000.0
2007-02-06 18:30:00,1.9037,1.9038,1.90368,1.90376,32000000.0
2007-02-06 18:31:00,1.90413,1.90418,1.90402,1.90412,46000000.0
2007-02-06 18:32:00,1.90463,1.90489,1.90463,1.90474,55000000.0
2007-02-06 18:33:00,1.90425,1.90479,1.90425,1.90479,29000000.0
2007-02-06 18:34:00,1.90501,1.90504,1.90496,1.905,32000000.0
2007-02-06 18:35:00,1.90466,1.90487,1.90438,1.90438,47000000.0
2007-02-06 18:36:00,1.90448,1.9053,1.90448,1.9053,65000000.0
2007-02-06 18:37:00,1.90531,1.90598,1.90519,1.90598,63000000.0
2007-02-06 18:38:00,1.90611,1.90753,1.90611,1.90753,61000000.0
2007-02-06 18:39:00,1.90786,1.90837,1.90771,1.90835,37000000.0
2007-02-06 18:40:00,1.9085,1.90861,1.90826,1.90861,52000000.0
2007-02-06 18:41:00,1.90865,1.90865,1.90825,1.90832,68000000.0
2007-02-06 18:42:00,1.90848,1.9089,1.90848,1.9089,40000000.0
2007-02-06 18:43:00,1.90942,1.91007,1.90942,1.90993,39000000.0
2007-02-06 18:44:00,1.91022,1.91022,1.90891,1.90891,33000000.0
2007-02-06 18:45:00,1.90874,1.90879,1.90863,1.90868,57000000.0
2007-02-06 18:46:00,1.90789,1.9079,1.90714,1.90741,61000000.0
2007-02-06 18:47:00,1.90711,1.90711,1.90681,1.90686,41000000.0
2007-02-06 18:48:00,1.90675,1.90679,1.90665,1.90676,26000000.0
2007-02-06 18:49:00,1.90676,1.90681,1.90653,1.90659,31000000.0
2007-02-06 18:50:00,1.90701,1.90706,1.90687,1.90703,37000000.0
2007-02-06 18:51:00,1.90713,1.90719,1.90711,1.90717,17000000.0
2007-02-06 18:52:00,1.90695,1.90713,1.90683,1.90688,33000000.0
2007-02-06 18:53:00,1.90721,1.90753,1.90713,1.90734,31000000.0
2007-02-06 18:54:00,1.90732,1.90744,1.9073,1.90743,11000000.0
2007-02-06 18:55:00,1.90748,1.90754,1.9073,1.90742,22000000.0
2007-02-06 18:56:00,1.9071,1.90719,1.90705,1.9071,16000000.0
2007-02-06 18:57:00,1.90711,1.90731,1.90711,1.90731,15000000.0
2007-02-06 18:58:00,1.90727,1.90727,1.90694,1.90694,19000000.0
2007-02-06 18:59:00,1.90657,1.9067,1.90642,1.90642,26000000.0
2007-02-06 19:00:00,1.9063,1.9066,1.9062,1.9062,12000000.0
2007-02-06 19:01:00,1.90651,1.90679,1.90651,1.90672,18000000.0
2007-02-06 19:02:00,1.90681,1.9071,1.90681,1.9071,23000000.0
2007-02-06 19:03:00,1.90722,1.90723,1.90713,1.90713,21000000.0
2007-02-06 19:04:00,1.90704,1.90722,1.90702,1.90722,55000000.0
2007-02-06 19:05:00,1.90706,1.90744,1.90706,1.90726,42000000.0
2007-02-06 19:06:00,1.90687,1.90705,1.90676,1.90701,63000000.0
2007-02-06 19:07:00,1.90695,1.90697,1.90671,1.90681,39000000.0
2007-02-06 19:08:00,1.90662,1.90662,1.90623,1.90623,32000000.0
2007-02-06 19:09:00,1.90615,1.90615,1.90583,1.90596,56000000.0
2007-02-06 19:10:00,1.90646,1.90676,1.90646,1.90661,27000000.0
2007-02-06 19:11:00,1.90662,1.90662,1.90634,1.90642,36000000.0
2007-02-06 19:12:00,1.90672,1.90689,1.90672,1.90676,25000000.0
2007-02-06 19:13:00,1.90703,1.90703,1.90666,1.90685,23000000.0
2007-02-06 19:14:00,1.90679,1.90679,1.90648,1.90653,37000000.0
2007-02-06 19:15:00,1.90641,1.90641,1.90598,1.90598,17000000.0
2007-02-06 19:16:00,1.90592,1.90607,1.90592,1.90607,23000000.0
2007-02-06 19:17:00,1.90617,1.90623,1.90612,1.90615,17000000.0
2007-02-06 19:18:00,1.90628,1.90656,1.90628,1.90656,30000000.0
2007-02-06 19:19:00,1.90623,1.90651,1.90623,1.90651,36000000.0
2007-02-06 19:20:00,1.90654,1.90654,1.90635,1.90638,23000000.0
2007-02-06 19:21:00,1.90657,1.90657,1.90642,1.90656,21000000.0
2007-02-06 19:22:00,1.90657,1.90657,1.9063,1.90643,25000000.0
2007-02-06 19:23:00,1.90641,1.90643,1.90632,1.90642,12000000.0
2007-02-06 19:24:00,1.90637,1.90647,1.90606,1.90606,39000000.0
2007-02-06 19:25:00,1.90601,1.90624,1.90599,1.90624,49000000.0
2007-02-06 19:26:00,1.90626,1.90626,1.90611,1.90611,48000000.0
2007-02-06 19:27:00,1.90605,1.90608,1.9058,1.90595,51000000.0
2007-02-06 19:28:00,1.90611,1.90625,1.90611,1.90625,40000000.0
2007-02-06 19:29:00,1.90627,1.9064,1.906,1.90609,28000000.0
2007-02-06 19:30:00,1.90645,1.90645,1.9061,1.90617,32000000.0
2007-02-06 19:32:00,1.90638,1.90645,1.90626,1.90634,31000000.0
2007-02-06 19:33:00,1.90625,1.90628,1.90618,1.90621,14000000.0
2007-02-06 19:34:00,1.90635,1.90638,1.90611,1.90624,49000000.0
2007-02-06 19:35:00,1.90624,1.90639,1.90619,1.9062,28000000.0
2007-02-06 19:36:00,1.90638,1.90642,1.9063,1.90631,16000000.0
2007-02-06 19:37:00,1.90599,1.90613,1.90591,1.90613,26000000.0
2007-02-06 19:38:00,1.90617,1.90638,1.90617,1.90632,8000000.0
2007-02-06 19:39:00,1.90625,1.90625,1.90588,1.90589,13000000.0
2007-02-06 19:40:00,1.90587,1.90618,1.90579,1.90579,16000000.0
2007-02-06 19:41:00,1.90583,1.90583,1.90565,1.90566,17000000.0
2007-02-06 19:42:00,1.90558,1.90576,1.90552,1.90575,19000000.0
2007-02-06 19:43:00,1.90582,1.90586,1.9057,1.90571,21000000.0
2007-02-06 19:44:00,1.90576,1.90618,1.90576,1.90617,21000000.0
2007-02-06 19:45:00,1.90621,1.90621,1.9059,1.9059,33000000.0
2007-02-06 19:46:00,1.90579,1.90618,1.9057,1.90616,18000000.0
2007-02-06 19:47:00,1.90625,1.90627,1.90599,1.90627,22000000.0
2007-02-06 19:48:00,1.90621,1.9064,1.90617,1.90617,18000000.0
2007-02-06 19:49:00,1.90612,1.90613,1.90605,1.9061,27000000.0
2007-02-06 19:50:00,1.90621,1.90638,1.9062,1.90625,23000000.0
2007-02-06 19:51:00,1.90637,1.90653,1.9047,1.90637,7000000.0
2007-02-06 19:52:00,1.90643,1.90671,1.90643,1.90671,15000000.0
2007-02-06 19:53:00,1.90672,1.90672,1.90646,1.90665,21000000.0
2007-02-06 19:54:00,1.90663,1.90665,1.90655,1.90665,9000000.0
2007-02-06 19:55:00,1.9067,1.90677,1.90649,1.90674,30000000.0
2007-02-06 19:56:00,1.90683,1.90686,1.90658,1.90686,20000000.0
2007-02-06 19:57:00,1.90687,1.90687,1.90677,1.90677,12000000.0
2007-02-06 19:58:00,1.9068,1.90688,1.9068,1.90685,13000000.0
2007-02-06 19:59:00,1.90648,1.90667,1.90636,1.90636,31000000.0
2007-02-06 20:00:00,1.90658,1.90667,1.90641,1.90667,23000000.0
2007-02-06 20:01:00,1.90675,1.90697,1.90675,1.90697,13000000.0
2007-02-06 20:02:00,1.907,1.907,1.90676,1.90685,20000000.0
2007-02-06 20:03:00,1.90683,1.90693,1.90683,1.90689,18000000.0
2007-02-06 20:04:00,1.90679,1.90705,1.90677,1.9069,27000000.0
2007-02-06 20:05:00,1.90677,1.90683,1.90663,1.90678,23000000.0
2007-02-06 20:06:00,1.90678,1.90691,1.90676,1.90682,13000000.0
2007-02-06 20:07:00,1.90687,1.90699,1.90673,1.90673,29000000.0
2007-02-06 20:08:00,1.90651,1.90686,1.90651,1.90665,15000000.0
2007-02-06 20:09:00,1.90693,1.90704,1.90691,1.90703,17000000.0
2007-02-06 20:10:00,1.90713,1.90743,1.90713,1.90721,8000000.0
2007-02-06 20:11:00,1.90682,1.90704,1.90675,1.90679,10000000.0
2007-02-06 20:12:00,1.90663,1.90691,1.90663,1.90688,15000000.0
2007-02-06 20:13:00,1.90694,1.90694,1.90655,1.90665,17000000.0
2007-02-06 20:14:00,1.9065,1.90655,1.90635,1.90645,15000000.0
2007-02-06 20:15:00,1.90624,1.90624,1.90607,1.90616,10000000.0
2007-02-06 20:16:00,1.90614,1.90614,1.90538,1.90552,22000000.0
2007-02-06 20:17:00,1.90556,1.90561,1.90502,1.90526,7000000.0
2007-02-06 20:18:00,1.90542,1.90553,1.90532,1.90532,24000000.0
2007-02-06 20:19:00,1.90548,1.90587,1.90528,1.90528,9000000.0
2007-02-06 20:20:00,1.90528,1.90545,1.90493,1.90523,14000000.0
2007-02-06 20:21:00,1.90544,1.90559,1.90544,1.90557,7000000.0
2007-02-06 20:22:00,1.90559,1.90565,1.90557,1.90557,12000000.0
2007-02-06 20:23:00,1.90552,1.90561,1.90527,1.90527,8000000.0
2007-02-06 20:24:00,1.90502,1.90528,1.90502,1.90525,15000000.0
2007-02-06 20:25:00,1.90526,1.90537,1.90505,1.90521,16000000.0
2007-02-06 20:26:00,1.90544,1.90583,1.90544,1.9057,22000000.0
2007-02-06 20:27:00,1.90555,1.90575,1.90553,1.90556,11000000.0
2007-02-06 20:28:00,1.90577,1.90586,1.90566,1.90566,7000000.0
2007-02-06 20:29:00,1.90572,1.90634,1.90572,1.90576,20000000.0
2007-02-06 20:30:00,1.90573,1.90591,1.90567,1.90572,27000000.0
2007-02-06 20:31:00,1.90608,1.90659,1.90608,1.90659,4000000.0
2007-02-06 20:32:00,1.90681,1.90697,1.90675,1.90675,20000000.0
2007-02-06 20:33:00,1.90675,1.90708,1.90658,1.90663,14000000.0
2007-02-06 20:34:00,1.90649,1.90649,1.90618,1.90618,28000000.0
2007-02-06 20:35:00,1.90624,1.90653,1.90624,1.90648,23000000.0
2007-02-06 20:36:00,1.90649,1.90649,1.90633,1.90633,11000000.0
2007-02-06 20:37:00,1.90632,1.90725,1.90632,1.90725,7000000.0
2007-02-06 20:38:00,1.90733,1.90733,1.90704,1.9071,10000000.0
2007-02-06 20:39:00,1.90719,1.90751,1.90719,1.90751,9000000.0
2007-02-06 20:40:00,1.90767,1.90779,1.90753,1.9077,8000000.0
2007-02-06 20:41:00,1.90773,1.90787,1.90748,1.90787,8000000.0
2007-02-06 20:42:00,1.90803,1.90803,1.90765,1.90765,15000000.0
2007-02-06 20:43:00,1.90774,1.90778,1.90773,1.90774,12000000.0
2007-02-06 20:44:00,1.90791,1.90791,1.90777,1.90779,7000000.0
2007-02-06 20:45:00,1.90764,1.90764,1.90683,1.90684,12000000.0
2007-02-06 20:46:00,1.90674,1.9069,1.90674,1.9069,9000000.0
2007-02-06 20:47:00,1.9066,1.90681,1.90648,1.90648,11000000.0
2007-02-06 20:48:00,1.90645,1.90675,1.90645,1.90667,11000000.0
2007-02-06 20:50:00,1.90651,1.90656,1.90645,1.90656,7000000.0
2007-02-06 20:51:00,1.90657,1.90679,1.90657,1.90669,18000000.0
2007-02-06 20:52:00,1.90634,1.90685,1.90634,1.90671,15000000.0
2007-02-06 20:53:00,1.90676,1.90687,1.90676,1.90687,8000000.0
2007-02-06 20:54:00,1.90649,1.90678,1.90649,1.90678,10000000.0
2007-02-06 20:55:00,1.90679,1.90685,1.90674,1.90685,5000000.0
2007-02-06 20:56:00,1.9069,1.90718,1.9069,1.90718,8000000.0
2007-02-06 20:57:00,1.90722,1.90731,1.90715,1.90731,18000000.0
2007-02-06 20:58:00,1.90713,1.90727,1.90713,1.90725,14000000.0
2007-02-06 21:00:00,1.9073,1.9073,1.90704,1.90704,7000000.0
2007-02-06 21:01:00,1.9071,1.90722,1.9071,1.90722,16000000.0
2007-02-06 21:02:00,1.90718,1.90746,1.90718,1.90746,8000000.0
2007-02-06 21:03:00,1.90745,1.90756,1.90743,1.90754,13000000.0
2007-02-06 21:04:00,1.90758,1.90777,1.90758,1.90777,8000000.0
2007-02-06 21:05:00,1.90774,1.90774,1.90713,1.90713,11000000.0
2007-02-06 21:09:00,1.90683,1.90689,1.90671,1.90671,9000000.0
2007-02-06 21:10:00,1.90642,1.90642,1.90618,1.90641,10000000.0
2007-02-06 21:11:00,1.90632,1.90659,1.90632,1.90659,8000000.0
2007-02-06 21:13:00,1.90666,1.90671,1.90665,1.90667,8000000.0
2007-02-06 21:14:00,1.90663,1.90663,1.90648,1.9066,7000000.0
2007-02-06 21:15:00,1.90651,1.90655,1.90645,1.90645,11000000.0
2007-02-06 21:16:00,1.90653,1.90666,1.90653,1.90664,9000000.0
2007-02-06 21:18:00,1.9066,1.90669,1.90646,1.90646,7000000.0
2007-02-06 21:19:00,1.90636,1.90652,1.9063,1.90638,8000000.0
2007-02-06 21:20:00,1.90666,1.90669,1.90629,1.90631,12000000.0
2007-02-06 21:21:00,1.90623,1.90651,1.90623,1.90647,8000000.0
2007-02-06 21:22:00,1.90655,1.90655,1.90645,1.90651,7000000.0
2007-02-06 21:23:00,1.90643,1.90671,1.90637,1.90637,10000000.0
2007-02-06 21:24:00,1.90611,1.90611,1.90575,1.90575,11000000.0
2007-02-06 21:25:00,1.90575,1.90592,1.90575,1.90587,6000000.0
2007-02-06 21:26:00,1.9059,1.9059,1.90573,1.90573,5000000.0
2007-02-06 21:27:00,1.90574,1.90592,1.90574,1.90592,6000000.0
2007-02-06 21:28:00,1.90577,1.90577,1.90534,1.90534,20000000.0
2007-02-06 21:29:00,1.90532,1.90579,1.90532,1.90579,8000000.0
2007-02-06 21:30:00,1.90567,1.90568,1.90556,1.90556,9000000.0
2007-02-06 21:32:00,1.90563,1.90563,1.90537,1.90537,7000000.0
2007-02-06 21:33:00,1.90539,1.90555,1.9053,1.90535,9000000.0
2007-02-06 21:34:00,1.90555,1.90558,1.90545,1.90545,10000000.0
2007-02-06 21:35:00,1.90535,1.90535,1.90485,1.90485,11000000.0
2007-02-06 21:36:00,1.90496,1.90496,1.90454,1.90491,11000000.0
2007-02-06 21:37:00,1.90484,1.90484,1.90473,1.90482,11000000.0
2007-02-06 21:38:00,1.90446,1.90446,1.90394,1.90397,26000000.0
2007-02-06 21:39:00,1.90383,1.90383,1.90253,1.90253,18000000.0
2007-02-06 21:40:00,1.90219,1.90313,1.90219,1.90313,12000000.0
2007-02-06 21:41:00,1.9034,1.90346,1.90288,1.90288,7000000.0
2007-02-06 21:43:00,1.90315,1.90323,1.90309,1.90309,11000000.0
2007-02-06 21:44:00,1.90334,1.90334,1.90315,1.90333,18000000.0
2007-02-06 21:45:00,1.9032,1.90332,1.90287,1.90287,7000000.0
2007-02-06 21:46:00,1.90269,1.90284,1.90259,1.90259,10000000.0
2007-02-06 21:47:00,1.90258,1.90306,1.90255,1.90306,8000000.0
2007-02-06 21:49:00,1.90327,1.90342,1.90327,1.90342,8000000.0
2007-02-06 21:50:00,1.90344,1.9036,1.90344,1.90346,10000000.0
2007-02-06 21:51:00,1.90364,1.90373,1.90361,1.90373,7000000.0
2007-02-06 21:52:00,1.9036,1.9036,1.90327,1.90348,7000000.0
2007-02-06 21:53:00,1.90353,1.90377,1.90348,1.90348,8000000.0
2007-02-06 21:54:00,1.90366,1.90373,1.90366,1.90373,9000000.0
2007-02-06 21:55:00,1.90374,1.90374,1.90363,1.90365,11000000.0
2007-02-06 21:56:00,1.90364,1.90397,1.90364,1.90397,6000000.0
2007-02-06 21:57:00,1.90386,1.90403,1.90383,1.90403,13000000.0
2007-02-06 21:58:00,1.90401,1.90401,1.90379,1.90386,6000000.0
2007-02-06 21:59:00,1.90373,1.90375,1.90345,1.90345,25000000.0
2007-02-06 22:00:00,1.90365,1.90376,1.90349,1.90349,12000000.0
2007-02-06 22:01:00,1.90351,1.90367,1.90351,1.90367,6000000.0
2007-02-06 22:02:00,1.90359,1.9037,1.90359,1.9037,11000000.0
2007-02-06 22:03:00,1.90366,1.90376,1.90364,1.90364,9000000.0
2007-02-06 22:04:00,1.90379,1.90473,1.90379,1.90447,11000000.0
2007-02-06 22:05:00,1.90473,1.90478,1.9043,1.90451,9000000.0
2007-02-06 22:06:00,1.90409,1.90449,1.90409,1.90449,8000000.0
2007-02-06 22:07:00,1.90446,1.90463,1.90446,1.90447,15000000.0
2007-02-06 22:08:00,1.90506,1.90527,1.90506,1.90527,6000000.0
2007-02-06 22:09:00,1.90488,1.90488,1.90381,1.90381,13000000.0
2007-02-06 22:10:00,1.90396,1.90461,1.90396,1.90452,9000000.0
2007-02-06 22:11:00,1.90474,1.90483,1.90461,1.90462,8000000.0
2007-02-06 22:12:00,1.90436,1.90447,1.90436,1.90447,15000000.0
2007-02-06 22:13:00,1.90444,1.90444,1.90384,1.904,10000000.0
2007-02-06 22:14:00,1.9043,1.90471,1.9043,1.90471,13000000.0
2007-02-06 22:17:00,1.90458,1.90458,1.90435,1.90437,16000000.0
2007-02-06 22:18:00,1.90461,1.90477,1.90447,1.90477,5000000.0
2007-02-06 22:19:00,1.90454,1.90454,1.90433,1.9044,6000000.0
2007-02-06 22:20:00,1.9044,1.90487,1.90408,1.90487,7000000.0
2007-02-06 22:21:00,1.90484,1.90484,1.9044,1.9044,11000000.0
2007-02-06 22:22:00,1.90441,1.90457,1.90439,1.90457,8000000.0
2007-02-06 22:24:00,1.90459,1.90464,1.90432,1.90432,10000000.0
2007-02-06 22:25:00,1.90435,1.90463,1.90435,1.90463,5000000.0
2007-02-06 22:27:00,1.90459,1.9046,1.90456,1.90457,10000000.0
2007-02-06 22:28:00,1.90477,1.90479,1.90472,1.90472,8000000.0
2007-02-06 22:29:00,1.90465,1.9048,1.90465,1.90474,7000000.0
2007-02-06 22:30:00,1.90482,1.90496,1.90477,1.90496,5000000.0
2007-02-06 22:31:00,1.90504,1.90532,1.90503,1.90516,7000000.0
2007-02-06 22:32:00,1.90523,1.90547,1.90523,1.90547,7000000.0
2007-02-06 22:33:00,1.9057,1.90594,1.9057,1.90576,6000000.0
2007-02-06 22:34:00,1.90576,1.90585,1.9054,1.90542,47000000.0
2007-02-06 22:35:00,1.90575,1.90595,1.90571,1.90595,8000000.0
2007-02-06 22:36:00,1.90561,1.90568,1.9056,1.9056,7000000.0
2007-02-06 22:37:00,1.90587,1.90587,1.90578,1.90583,28000000.0
2007-02-06 22:38:00,1.90578,1.90596,1.90575,1.90578,10000000.0
2007-02-06 22:39:00,1.90557,1.90559,1.90549,1.90552,11000000.0
2007-02-06 22:40:00,1.90554,1.90564,1.90554,1.90564,9000000.0
2007-02-06 22:41:00,1.90551,1.90556,1.90544,1.90547,16000000.0
2007-02-06 22:42:00,1.90544,1.90553,1.90538,1.90538,9000000.0
2007-02-06 22:43:00,1.90546,1.90556,1.90538,1.90538,11000000.0
2007-02-06 22:45:00,1.90525,1.90531,1.90517,1.90517,12000000.0
2007-02-06 22:48:00,1.90512,1.90523,1.90512,1.90516,11000000.0
2007-02-06 22:53:00,1.90517,1.90524,1.90516,1.90524,8000000.0
2007-02-06 22:54:00,1.9054,1.9054,1.90526,1.90527,7000000.0
2007-02-06 22:55:00,1.90522,1.90522,1.90492,1.90492,8000000.0
2007-02-06 22:56:00,1.90489,1.90489,1.90483,1.90488,8000000.0
2007-02-06 22:57:00,1.90487,1.90499,1.90473,1.90485,10000000.0
2007-02-06 22:58:00,1.90499,1.90499,1.90478,1.90482,7000000.0
2007-02-06 22:59:00,1.90478,1.90478,1.90459,1.90459,9000000.0
2007-02-06 23:00:00,1.90457,1.90461,1.90455,1.90461,12000000.0
2007-02-06 23:01:00,1.90508,1.90534,1.90508,1.9053,9000000.0
2007-02-06 23:02:00,1.90551,1.90568,1.90551,1.90554,7000000.0
2007-02-06 23:03:00,1.90552,1.90552,1.90489,1.90518,12000000.0
2007-02-06 23:04:00,1.90507,1.90539,1.90504,1.90539,9000000.0
2007-02-06 23:05:00,1.90486,1.9051,1.90486,1.90504,11000000.0
2007-02-06 23:06:00,1.9052,1.90528,1.9052,1.9052,5000000.0
2007-02-06 23:07:00,1.9051,1.90533,1.9051,1.9053,8000000.0
2007-02-06 23:08:00,1.90521,1.90552,1.90521,1.90552,15000000.0
2007-02-06 23:09:00,1.90549,1.90549,1.90535,1.90542,7000000.0
2007-02-06 23:11:00,1.90612,1.90618,1.90587,1.90615,8000000.0
2007-02-06 23:12:00,1.90614,1.90645,1.90612,1.90645,8000000.0
2007-02-06 23:13:00,1.90644,1.90644,1.90613,1.90613,7000000.0
2007-02-06 23:14:00,1.90637,1.90654,1.90627,1.90634,9000000.0
2007-02-06 23:16:00,1.90625,1.90631,1.90617,1.90625,9000000.0
2007-02-06 23:18:00,1.90629,1.90636,1.90599,1.90628,7000000.0
2007-02-06 23:19:00,1.90623,1.90637,1.90587,1.90637,9000000.0
2007-02-06 23:20:00,1.9064,1.90649,1.90615,1.90627,9000000.0
2007-02-06 23:21:00,1.90635,1.90652,1.9063,1.90652,5000000.0
2007-02-06 23:24:00,1.90616,1.90636,1.90599,1.90599,9000000.0
2007-02-06 23:25:00,1.90598,1.90621,1.90598,1.90621,10000000.0
2007-02-06 23:26:00,1.90627,1.9063,1.90625,1.9063,5000000.0
2007-02-06 23:28:00,1.90626,1.90629,1.90604,1.90604,7000000.0
2007-02-06 23:29:00,1.90556,1.90556,1.90533,1.90553,25000000.0
2007-02-06 23:30:00,1.90558,1.90561,1.90524,1.90553,7000000.0
2007-02-06 23:31:00,1.90528,1.9054,1.90509,1.9054,14000000.0
2007-02-06 23:35:00,1.90558,1.90558,1.90548,1.90551,12000000.0
2007-02-06 23:36:00,1.90565,1.90567,1.90534,1.90567,9000000.0
2007-02-06 23:37:00,1.90534,1.90569,1.90534,1.90569,8000000.0
2007-02-06 23:38:00,1.90564,1.90567,1.9055,1.90555,8000000.0
2007-02-06 23:40:00,1.9054,1.9054,1.90503,1.90508,21000000.0
2007-02-06 23:41:00,1.90558,1.90569,1.90544,1.90559,7000000.0
2007-02-06 23:42:00,1.9058,1.90598,1.90575,1.90577,19000000.0
2007-02-06 23:43:00,1.90605,1.90629,1.90594,1.90629,7000000.0
2007-02-06 23:44:00,1.90627,1.90629,1.9061,1.90624,8000000.0
2007-02-06 23:45:00,1.90655,1.90659,1.90625,1.90659,7000000.0
2007-02-06 23:46:00,1.90661,1.90703,1.90661,1.90703,8000000.0
2007-02-06 23:47:00,1.90719,1.90719,1.90691,1.90694,7000000.0
2007-02-06 23:48:00,1.90693,1.90701,1.90689,1.90701,8000000.0
2007-02-06 23:49:00,1.90702,1.90708,1.90693,1.90699,8000000.0
2007-02-06 23:50:00,1.90689,1.90689,1.90658,1.9066,8000000.0
2007-02-06 23:51:00,1.90687,1.90703,1.90687,1.90691,7000000.0
2007-02-06 23:53:00,1.90698,1.90721,1.90698,1.90711,10000000.0
2007-02-06 23:54:00,1.90685,1.90716,1.90683,1.90683,7000000.0
2007-02-06 23:55:00,1.90672,1.90682,1.90656,1.90657,9000000.0
2007-02-06 23:56:00,1.90618,1.90682,1.90618,1.90682,12000000.0
2007-02-06 23:57:00,1.90721,1.90722,1.90659,1.90659,6000000.0
2007-02-06 23:58:00,1.90629,1.90676,1.90629,1.90644,8000000.0
2007-02-06 23:59:00,1.90682,1.90687,1.90666,1.90666,6000000.0
2007-02-07 00:00:00,1.90631,1.90666,1.90611,1.90666,7000000.0
2007-02-07 00:01:00,1.90669,1.9068,1.90635,1.9064,8000000.0
2007-02-07 00:03:00,1.90643,1.90665,1.90643,1.90656,5000000.0
2007-02-07 00:04:00,1.90624,1.90641,1.90624,1.90641,10000000.0
2007-02-07 00:05:00,1.9061,1.90614,1.90547,1.90599,9000000.0
2007-02-07 00:06:00,1.90568,1.90582,1.90561,1.90567,8000000.0
2007-02-07 00:07:00,1.90581,1.90598,1.9057,1.90598,9000000.0
2007-02-07 00:08:00,1.90571,1.90574,1.90558,1.90562,8000000.0
2007-02-07 00:09:00,1.90575,1.90589,1.90575,1.90587,9000000.0
2007-02-07 00:10:00,1.9058,1.90589,1.90576,1.90582,23000000.0
2007-02-07 00:11:00,1.90601,1.90614,1.90595,1.90608,11000000.0
2007-02-07 00:12:00,1.90601,1.90618,1.90593,1.90595,9000000.0
2007-02-07 00:13:00,1.90626,1.90659,1.90624,1.90659,8000000.0
2007-02-07 00:14:00,1.90636,1.90649,1.90635,1.90644,7000000.0
2007-02-07 00:15:00,1.90622,1.90622,1.90582,1.90604,10000000.0
2007-02-07 00:16:00,1.90568,1.90571,1.90566,1.90566,9000000.0
2007-02-07 00:17:00,1.90573,1.90587,1.90561,1.90569,7000000.0
2007-02-07 00:18:00,1.90576,1.90598,1.90576,1.90595,8000000.0
2007-02-07 00:19:00,1.90617,1.90617,1.90601,1.9061,11000000.0
2007-02-07 00:20:00,1.90614,1.90617,1.90605,1.90605,9000000.0
2007-02-07 00:21:00,1.90596,1.90601,1.90583,1.90601,8000000.0
2007-02-07 00:22:00,1.90612,1.90618,1.90586,1.90587,6000000.0
2007-02-07 00:23:00,1.90567,1.90575,1.9056,1.90575,7000000.0
2007-02-07 00:25:00,1.90557,1.90573,1.90557,1.9057,11000000.0
2007-02-07 00:26:00,1.90606,1.90646,1.90583,1.90646,7000000.0
2007-02-07 00:28:00,1.90622,1.90643,1.90612,1.90612,8000000.0
2007-02-07 00:30:00,1.90625,1.90652,1.90618,1.90652,7000000.0
2007-02-07 00:31:00,1.90655,1.90655,1.90643,1.90644,7000000.0
2007-02-07 00:32:00,1.90654,1.90662,1.90635,1.90655,7000000.0
2007-02-07 00:33:00,1.90663,1.9067,1.90653,1.9067,7000000.0
2007-02-07 00:34:00,1.90668,1.90668,1.90652,1.90652,7000000.0
2007-02-07 00:35:00,1.90643,1.90666,1.90643,1.90666,6000000.0
2007-02-07 00:36:00,1.90673,1.90676,1.90663,1.90676,5000000.0
2007-02-07 00:37:00,1.90677,1.90677,1.90635,1.90641,6000000.0
2007-02-07 00:38:00,1.90622,1.90631,1.90614,1.90619,7000000.0
2007-02-07 00:39:00,1.90633,1.90659,1.90632,1.90655,10000000.0
2007-02-07 00:40:00,1.90644,1.90667,1.90639,1.90639,7000000.0
2007-02-07 00:42:00,1.90599,1.90599,1.90557,1.90584,8000000.0
2007-02-07 00:43:00,1.90589,1.90603,1.90589,1.90602,4000000.0
2007-02-07 00:44:00,1.90608,1.90654,1.90585,1.90654,11000000.0
2007-02-07 00:45:00,1.90623,1.90653,1.90622,1.90653,7000000.0
2007-02-07 00:47:00,1.90648,1.90656,1.90643,1.90647,7000000.0
2007-02-07 00:48:00,1.9065,1.90657,1.90642,1.9065,8000000.0
2007-02-07 00:49:00,1.90637,1.90638,1.90611,1.90638,5000000.0
2007-02-07 00:50:00,1.90632,1.90636,1.90625,1.90625,10000000.0
2007-02-07 00:51:00,1.90624,1.90624,1.90597,1.90598,5000000.0
2007-02-07 00:52:00,1.906,1.90619,1.90596,1.90596,7000000.0
2007-02-07 00:54:00,1.90613,1.90624,1.90584,1.90624,10000000.0
2007-02-07 00:55:00,1.90619,1.90619,1.90602,1.90608,7000000.0
2007-02-07 00:56:00,1.90599,1.90603,1.90584,1.90596,6000000.0
2007-02-07 00:57:00,1.90574,1.90574,1.90552,1.90556,8000000.0
2007-02-07 00:58:00,1.90564,1.90597,1.90564,1.90597,10000000.0
2007-02-07 00:59:00,1.90606,1.90612,1.90602,1.90606,7000000.0
2007-02-07 01:00:00,1.90608,1.90608,1.90578,1.9058,19000000.0
2007-02-07 01:01:00,1.90586,1.90612,1.90583,1.90587,12000000.0
2007-02-07 01:03:00,1.90611,1.90626,1.90597,1.906,7000000.0
2007-02-07 01:04:00,1.90592,1.90605,1.90585,1.90589,8000000.0
2007-02-07 01:05:00,1.90577,1.90592,1.90577,1.90592,7000000.0
2007-02-07 01:06:00,1.90611,1.90611,1.90597,1.90606,8000000.0
2007-02-07 01:08:00,1.90578,1.90578,1.90495,1.90495,10000000.0
2007-02-07 01:09:00,1.90524,1.90546,1.90513,1.90542,8000000.0
2007-02-07 01:10:00,1.90556,1.90556,1.90507,1.90522,10000000.0
2007-02-07 01:12:00,1.90491,1.90512,1.90491,1.90512,8000000.0
2007-02-07 01:13:00,1.90518,1.90526,1.90507,1.90513,8000000.0
2007-02-07 01:14:00,1.90516,1.90533,1.90513,1.90533,10000000.0
2007-02-07 01:15:00,1.90534,1.90588,1.90534,1.90588,10000000.0
2007-02-07 01:16:00,1.90595,1.906,1.90586,1.90599,8000000.0
2007-02-07 01:17:00,1.90603,1.90613,1.90579,1.90579,11000000.0
2007-02-07 01:18:00,1.9062,1.90671,1.9062,1.90659,10000000.0
2007-02-07 01:19:00,1.9067,1.9067,1.90646,1.90646,11000000.0
2007-02-07 01:20:00,1.90676,1.90685,1.90673,1.90673,13000000.0
2007-02-07 01:21:00,1.90693,1.90695,1.90676,1.90676,7000000.0
2007-02-07 01:22:00,1.9069,1.907,1.90676,1.9068,7000000.0
2007-02-07 01:23:00,1.90657,1.90709,1.90657,1.90699,8000000.0
2007-02-07 01:24:00,1.9069,1.9069,1.90651,1.90651,7000000.0
2007-02-07 01:25:00,1.90608,1.90608,1.90582,1.90587,8000000.0
2007-02-07 01:26:00,1.90582,1.90599,1.90578,1.90599,14000000.0
2007-02-07 01:27:00,1.90636,1.90636,1.9063,1.90631,15000000.0
2007-02-07 01:29:00,1.90602,1.90629,1.90602,1.90609,10000000.0
2007-02-07 01:30:00,1.90591,1.90591,1.90559,1.90559,10000000.0
2007-02-07 01:31:00,1.90565,1.90607,1.90565,1.90607,7000000.0
2007-02-07 01:32:00,1.90581,1.90581,1.90558,1.9058,18000000.0
2007-02-07 01:33:00,1.90569,1.90604,1.90569,1.90604,6000000.0
2007-02-07 01:34:00,1.90603,1.90603,1.90566,1.90566,16000000.0
2007-02-07 01:35:00,1.90549,1.90557,1.90536,1.90557,8000000.0
2007-02-07 01:38:00,1.90548,1.90548,1.90503,1.90503,12000000.0
2007-02-07 01:39:00,1.90538,1.90571,1.90538,1.90553,12000000.0
2007-02-07 01:40:00,1.90547,1.90547,1.90508,1.90508,7000000.0
2007-02-07 01:41:00,1.90505,1.90572,1.90505,1.90572,11000000.0
2007-02-07 01:42:00,1.90577,1.90577,1.9057,1.90572,7000000.0
2007-02-07 01:43:00,1.90565,1.90588,1.90538,1.90588,8000000.0
2007-02-07 01:44:00,1.90603,1.90609,1.9059,1.9059,7000000.0
2007-02-07 01:45:00,1.9057,1.90608,1.9057,1.90608,7000000.0
2007-02-07 01:46:00,1.90609,1.90661,1.90596,1.90661,7000000.0
2007-02-07 01:47:00,1.90618,1.90639,1.90618,1.90623,14000000.0
2007-02-07 01:48:00,1.90645,1.90678,1.90645,1.90678,7000000.0
2007-02-07 01:49:00,1.90673,1.90673,1.90647,1.90648,8000000.0
2007-02-07 01:51:00,1.90618,1.90652,1.90618,1.90652,16000000.0
2007-02-07 01:52:00,1.90646,1.90648,1.90632,1.90644,13000000.0
2007-02-07 01:53:00,1.90648,1.90665,1.90648,1.90665,7000000.0
2007-02-07 01:54:00,1.907,1.9072,1.907,1.9072,9000000.0
2007-02-07 01:55:00,1.90744,1.90765,1.90734,1.90753,11000000.0
2007-02-07 01:56:00,1.90736,1.90751,1.90698,1.90711,17000000.0
2007-02-07 01:57:00,1.90675,1.90696,1.90666,1.90696,13000000.0
2007-02-07 01:58:00,1.90718,1.90718,1.90687,1.90687,10000000.0
2007-02-07 01:59:00,1.90685,1.90694,1.90684,1.90684,7000000.0
2007-02-07 02:00:00,1.90646,1.90659,1.90644,1.90659,10000000.0
2007-02-07 02:01:00,1.90629,1.90657,1.90622,1.90636,8000000.0
2007-02-07 02:02:00,1.90601,1.90601,1.90546,1.90552,7000000.0
2007-02-07 02:03:00,1.90548,1.90559,1.9037,1.90556,10000000.0
2007-02-07 02:04:00,1.90561,1.90575,1.90561,1.90574,7000000.0
2007-02-07 02:05:00,1.90572,1.90606,1.90572,1.90606,10000000.0
2007-02-07 02:06:00,1.90606,1.90606,1.90589,1.90594,10000000.0
2007-02-07 02:07:00,1.90562,1.90567,1.90536,1.90536,8000000.0
2007-02-07 02:08:00,1.90525,1.90547,1.90498,1.90498,8000000.0
2007-02-07 02:09:00,1.90486,1.90579,1.90486,1.90579,7000000.0
2007-02-07 02:10:00,1.90589,1.90613,1.90589,1.906,9000000.0
2007-02-07 02:11:00,1.90611,1.90611,1.90567,1.90567,8000000.0
2007-02-07 02:12:00,1.90553,1.90569,1.90548,1.9056,8000000.0
2007-02-07 02:13:00,1.90582,1.90582,1.90568,1.90568,7000000.0
2007-02-07 02:14:00,1.90558,1.90573,1.90556,1.90556,9000000.0
2007-02-07 02:15:00,1.90545,1.90572,1.90532,1.90536,8000000.0
2007-02-07 02:16:00,1.90501,1.9052,1.90501,1.90517,8000000.0
2007-02-07 02:18:00,1.90527,1.90571,1.90525,1.90571,7000000.0
2007-02-07 02:19:00,1.90563,1.9058,1.9054,1.90567,11000000.0
2007-02-07 02:20:00,1.90528,1.90546,1.90526,1.90546,6000000.0
2007-02-07 02:21:00,1.90553,1.90553,1.90533,1.90533,7000000.0
2007-02-07 02:23:00,1.90533,1.90541,1.90524,1.90541,10000000.0
2007-02-07 02:25:00,1.90527,1.90527,1.90445,1.90445,11000000.0
2007-02-07 02:26:00,1.90449,1.90449,1.90436,1.90439,8000000.0
2007-02-07 02:27:00,1.90454,1.90474,1.90451,1.90464,9000000.0
2007-02-07 02:28:00,1.90499,1.90499,1.90475,1.90485,10000000.0
2007-02-07 02:29:00,1.90456,1.90467,1.90433,1.90467,7000000.0
2007-02-07 02:30:00,1.90458,1.9046,1.90452,1.9046,5000000.0
2007-02-07 02:31:00,1.90453,1.90453,1.90409,1.90409,8000000.0
2007-02-07 02:32:00,1.90417,1.90487,1.90417,1.90478,8000000.0
2007-02-07 02:33:00,1.90476,1.90501,1.90476,1.90495,8000000.0
2007-02-07 02:34:00,1.90478,1.90484,1.90435,1.90443,7000000.0
2007-02-07 02:35:00,1.9045,1.90569,1.9045,1.90569,11000000.0
2007-02-07 02:36:00,1.90532,1.90578,1.90532,1.90568,7000000.0
2007-02-07 02:37:00,1.90566,1.906,1.90566,1.906,7000000.0
2007-02-07 02:38:00,1.90557,1.90586,1.90557,1.90576,7000000.0
2007-02-07 02:39:00,1.90585,1.90624,1.90585,1.90606,8000000.0
2007-02-07 02:40:00,1.90638,1.90644,1.90612,1.90612,7000000.0
2007-02-07 02:41:00,1.90634,1.90634,1.90613,1.90632,8000000.0
2007-02-07 02:42:00,1.90703,1.90759,1.90703,1.90723,6000000.0
2007-02-07 02:43:00,1.90771,1.90797,1.90771,1.90795,9000000.0
2007-02-07 02:44:00,1.90804,1.90837,1.90788,1.90788,7000000.0
2007-02-07 02:45:00,1.90752,1.90795,1.90752,1.90795,8000000.0
2007-02-07 02:46:00,1.90796,1.90828,1.9079,1.90828,8000000.0
2007-02-07 02:47:00,1.90825,1.90862,1.90825,1.90862,9000000.0
2007-02-07 02:48:00,1.90833,1.90833,1.90811,1.90816,8000000.0
2007-02-07 02:49:00,1.90823,1.9084,1.90809,1.9084,11000000.0
2007-02-07 02:50:00,1.9088,1.90888,1.90874,1.90874,7000000.0
2007-02-07 02:51:00,1.90868,1.90877,1.90827,1.90827,8000000.0
2007-02-07 02:52:00,1.90849,1.90867,1.90815,1.90867,6000000.0
2007-02-07 02:53:00,1.90904,1.90927,1.90888,1.90927,8000000.0
2007-02-07 02:54:00,1.90923,1.90923,1.90874,1.90877,8000000.0
2007-02-07 02:55:00,1.90878,1.90883,1.90868,1.90881,8000000.0
2007-02-07 02:56:00,1.90898,1.90898,1.90881,1.90891,7000000.0
2007-02-07 02:57:00,1.90873,1.90909,1.90852,1.90909,8000000.0
2007-02-07 02:58:00,1.90921,1.90938,1.90917,1.90917,6000000.0
2007-02-07 03:00:00,1.90905,1.90905,1.90874,1.9088,6000000.0
2007-02-07 03:01:00,1.90871,1.90902,1.90867,1.90867,8000000.0
2007-02-07 03:02:00,1.90867,1.90867,1.90828,1.90837,11000000.0
2007-02-07 03:03:00,1.90885,1.90912,1.90863,1.90863,7000000.0
2007-02-07 03:04:00,1.90865,1.90865,1.90833,1.90844,7000000.0
2007-02-07 03:05:00,1.90871,1.90892,1.90871,1.90882,8000000.0
2007-02-07 03:07:00,1.9087,1.90899,1.9087,1.90899,8000000.0
2007-02-07 03:08:00,1.90893,1.90893,1.90877,1.90888,5000000.0
2007-02-07 03:09:00,1.90941,1.90955,1.90923,1.90939,8000000.0
2007-02-07 03:10:00,1.90952,1.90983,1.90952,1.90983,7000000.0
2007-02-07 03:11:00,1.90974,1.90991,1.90971,1.90978,10000000.0
2007-02-07 03:12:00,1.90955,1.90983,1.90955,1.90983,7000000.0
2007-02-07 03:13:00,1.90943,1.90992,1.90943,1.90983,11000000.0
2007-02-07 03:14:00,1.91002,1.91024,1.90969,1.90969,11000000.0
2007-02-07 03:15:00,1.91014,1.91033,1.90987,1.90987,7000000.0
2007-02-07 03:16:00,1.90979,1.9102,1.90968,1.9102,7000000.0
2007-02-07 03:17:00,1.9101,1.9101,1.90922,1.90972,11000000.0
2007-02-07 03:18:00,1.91001,1.91079,1.91001,1.91079,10000000.0
2007-02-07 03:19:00,1.91127,1.91147,1.91127,1.91137,6000000.0
2007-02-07 03:20:00,1.911,1.91114,1.91082,1.91082,7000000.0
2007-02-07 03:21:00,1.91078,1.91113,1.91034,1.91113,7000000.0
2007-02-07 03:22:00,1.91062,1.91063,1.91035,1.91063,7000000.0
2007-02-07 03:23:00,1.91053,1.91115,1.91053,1.91115,7000000.0
2007-02-07 03:24:00,1.91123,1.91125,1.9093,1.91125,8000000.0
2007-02-07 03:25:00,1.91124,1.91126,1.91092,1.91095,8000000.0
2007-02-07 03:26:00,1.91053,1.9107,1.91053,1.91054,11000000.0
2007-02-07 03:27:00,1.91059,1.91074,1.91038,1.91038,8000000.0
2007-02-07 03:28:00,1.91043,1.91043,1.91009,1.91011,10000000.0
2007-02-07 03:29:00,1.91016,1.91016,1.90958,1.91003,11000000.0
2007-02-07 03:30:00,1.91007,1.91007,1.90971,1.90987,7000000.0
2007-02-07 03:31:00,1.90984,1.90999,1.90984,1.90999,9000000.0
2007-02-07 03:32:00,1.91007,1.91012,1.91001,1.91001,6000000.0
2007-02-07 03:33:00,1.90999,1.91077,1.90999,1.91077,7000000.0
2007-02-07 03:34:00,1.91059,1.91074,1.91058,1.91058,8000000.0
2007-02-07 03:35:00,1.91033,1.91065,1.91033,1.91065,10000000.0
2007-02-07 03:36:00,1.91119,1.91145,1.91119,1.91138,5000000.0
2007-02-07 03:37:00,1.91139,1.91186,1.91139,1.91186,9000000.0
2007-02-07 03:38:00,1.91204,1.91204,1.91098,1.91098,7000000.0
2007-02-07 03:39:00,1.91073,1.91109,1.91073,1.91082,8000000.0
2007-02-07 03:40:00,1.91089,1.91111,1.91089,1.91095,5000000.0
2007-02-07 03:41:00,1.91109,1.91141,1.91109,1.91133,10000000.0
2007-02-07 03:42:00,1.9114,1.9115,1.91128,1.91143,10000000.0
2007-02-07 03:43:00,1.91139,1.91139,1.91059,1.91059,8000000.0
2007-02-07 03:44:00,1.91073,1.91112,1.91073,1.91074,8000000.0
2007-02-07 03:45:00,1.91062,1.91062,1.91046,1.91052,8000000.0
2007-02-07 03:46:00,1.90977,1.91007,1.90963,1.90963,7000000.0
2007-02-07 03:47:00,1.90969,1.91008,1.90965,1.91003,7000000.0
2007-02-07 03:48:00,1.9103,1.91031,1.91018,1.91021,8000000.0
2007-02-07 03:49:00,1.91021,1.91044,1.91011,1.91044,8000000.0
2007-02-07 03:51:00,1.91054,1.91057,1.91046,1.91052,9000000.0
2007-02-07 03:52:00,1.91054,1.91062,1.9103,1.91054,8000000.0
2007-02-07 03:53:00,1.91038,1.91054,1.91037,1.91049,10000000.0
2007-02-07 03:54:00,1.91053,1.91053,1.91022,1.91022,7000000.0
2007-02-07 03:55:00,1.91044,1.91056,1.91034,1.91039,7000000.0
2007-02-07 03:56:00,1.91081,1.91081,1.91047,1.91052,7000000.0
2007-02-07 03:57:00,1.91032,1.91069,1.91032,1.9105,8000000.0
2007-02-07 03:58:00,1.9105,1.91087,1.90899,1.91087,7000000.0
2007-02-07 03:59:00,1.9108,1.9108,1.91047,1.91055,7000000.0
2007-02-07 04:00:00,1.91063,1.91063,1.91012,1.91033,6000000.0
2007-02-07 04:01:00,1.91016,1.91041,1.90991,1.91041,7000000.0
2007-02-07 04:03:00,1.91036,1.91036,1.91008,1.91008,8000000.0
2007-02-07 04:04:00,1.90979,1.91023,1.90979,1.90981,8000000.0
2007-02-07 04:05:00,1.90969,1.90969,1.90915,1.90952,8000000.0
2007-02-07 04:06:00,1.90961,1.90969,1.90952,1.90957,9000000.0
2007-02-07 04:07:00,1.90976,1.91002,1.90965,1.90967,11000000.0
2007-02-07 04:08:00,1.90982,1.91002,1.90982,1.91002,3000000.0
2007-02-07 04:09:00,1.90989,1.91007,1.90989,1.91007,7000000.0
2007-02-07 04:10:00,1.90994,1.91011,1.90989,1.90989,8000000.0
2007-02-07 04:11:00,1.90984,1.91019,1.90984,1.91019,7000000.0
2007-02-07 04:12:00,1.90989,1.90989,1.9095,1.90968,7000000.0
2007-02-07 04:13:00,1.90987,1.91007,1.90987,1.90987,8000000.0
2007-02-07 04:14:00,1.90966,1.90966,1.90923,1.90923,7000000.0
2007-02-07 04:15:00,1.90922,1.90958,1.90922,1.90958,7000000.0
2007-02-07 04:16:00,1.9094,1.9094,1.90889,1.90926,8000000.0
2007-02-07 04:17:00,1.90901,1.90901,1.90879,1.90879,7000000.0
2007-02-07 04:18:00,1.90887,1.90899,1.9087,1.90898,8000000.0
2007-02-07 04:19:00,1.90919,1.90952,1.90916,1.90952,8000000.0
2007-02-07 04:20:00,1.90944,1.90944,1.909,1.90926,10000000.0
2007-02-07 04:21:00,1.90922,1.90937,1.90922,1.90927,8000000.0
2007-02-07 04:22:00,1.90953,1.90968,1.90952,1.90954,9000000.0
2007-02-07 04:23:00,1.9095,1.90953,1.9094,1.90951,7000000.0
2007-02-07 04:24:00,1.90948,1.90958,1.90948,1.90953,9000000.0
2007-02-07 04:26:00,1.90935,1.90953,1.90935,1.90945,7000000.0
2007-02-07 04:29:00,1.9095,1.90977,1.9095,1.90977,8000000.0
2007-02-07 04:30:00,1.90989,1.91057,1.90987,1.91057,9000000.0
2007-02-07 04:32:00,1.91029,1.9104,1.91006,1.91016,9000000.0
2007-02-07 04:33:00,1.91018,1.91028,1.91008,1.91012,8000000.0
2007-02-07 04:34:00,1.91017,1.91045,1.91017,1.91029,7000000.0
2007-02-07 04:35:00,1.91047,1.91076,1.91047,1.91071,7000000.0
2007-02-07 04:36:00,1.91058,1.91058,1.91041,1.91052,6000000.0
2007-02-07 04:37:00,1.91039,1.91063,1.91034,1.91034,11000000.0
2007-02-07 04:39:00,1.91043,1.91055,1.91043,1.91054,9000000.0
2007-02-07 04:41:00,1.91044,1.91044,1.91016,1.91018,8000000.0
2007-02-07 04:42:00,1.91009,1.91023,1.90996,1.91023,7000000.0
2007-02-07 04:43:00,1.91026,1.9104,1.91,1.91006,11000000.0
2007-02-07 04:44:00,1.91019,1.91032,1.91012,1.91032,9000000.0
2007-02-07 04:48:00,1.91029,1.91029,1.91005,1.91009,7000000.0
2007-02-07 04:49:00,1.91008,1.91014,1.9098,1.91014,11000000.0
2007-02-07 04:50:00,1.91022,1.9104,1.91022,1.9104,3000000.0
2007-02-07 04:51:00,1.91041,1.91051,1.91036,1.91038,7000000.0
2007-02-07 04:52:00,1.91034,1.91045,1.91016,1.91034,10000000.0
2007-02-07 04:53:00,1.91025,1.91063,1.91025,1.91025,9000000.0
2007-02-07 04:54:00,1.91054,1.91054,1.91015,1.91015,7000000.0
2007-02-07 04:56:00,1.91,1.91011,1.90988,1.90988,7000000.0
2007-02-07 04:57:00,1.90982,1.91006,1.90982,1.91004,8000000.0
2007-02-07 04:58:00,1.91013,1.91078,1.91011,1.91078,8000000.0
2007-02-07 04:59:00,1.91172,1.91237,1.91172,1.91237,8000000.0
2007-02-07 05:00:00,1.9127,1.91312,1.9127,1.91292,7000000.0
2007-02-07 05:01:00,1.91288,1.91288,1.91251,1.91264,7000000.0
2007-02-07 05:02:00,1.91244,1.91262,1.91226,1.91247,7000000.0
2007-02-07 05:03:00,1.91241,1.91304,1.91241,1.91304,7000000.0
2007-02-07 05:04:00,1.91273,1.91316,1.91273,1.91288,7000000.0
2007-02-07 05:05:00,1.91279,1.91309,1.91279,1.91286,8000000.0
2007-02-07 05:06:00,1.91255,1.91255,1.91232,1.91234,8000000.0
2007-02-07 05:07:00,1.91238,1.91238,1.91213,1.91237,8000000.0
2007-02-07 05:08:00,1.91236,1.91236,1.91212,1.91214,10000000.0
2007-02-07 05:09:00,1.91237,1.91246,1.91222,1.91246,7000000.0
2007-02-07 05:10:00,1.91241,1.91241,1.91224,1.91224,7000000.0
2007-02-07 05:11:00,1.91216,1.91216,1.91185,1.91194,8000000.0
2007-02-07 05:12:00,1.91186,1.91197,1.91184,1.91189,11000000.0
2007-02-07 05:13:00,1.91191,1.91209,1.91186,1.91186,8000000.0
2007-02-07 05:14:00,1.91196,1.91196,1.91177,1.91186,11000000.0
2007-02-07 05:15:00,1.91192,1.91225,1.91192,1.91214,11000000.0
2007-02-07 05:16:00,1.91227,1.91227,1.9117,1.9117,9000000.0
2007-02-07 05:19:00,1.91181,1.91201,1.91167,1.91201,7000000.0
2007-02-07 05:20:00,1.91197,1.91197,1.91161,1.91161,10000000.0
2007-02-07 05:22:00,1.91178,1.9121,1.91178,1.91195,7000000.0
2007-02-07 05:23:00,1.91219,1.91286,1.91219,1.91286,10000000.0
2007-02-07 05:24:00,1.91291,1.91291,1.91262,1.91278,7000000.0
2007-02-07 05:25:00,1.91293,1.91293,1.91281,1.91281,7000000.0
2007-02-07 05:26:00,1.9128,1.9128,1.91245,1.91257,7000000.0
2007-02-07 05:27:00,1.91242,1.91267,1.91236,1.91243,8000000.0
2007-02-07 05:28:00,1.91218,1.91218,1.91193,1.91205,9000000.0
2007-02-07 05:29:00,1.91227,1.9127,1.91217,1.9127,7000000.0
2007-02-07 05:30:00,1.91239,1.91245,1.91215,1.91218,7000000.0
2007-02-07 05:31:00,1.91222,1.91244,1.91211,1.91244,8000000.0
2007-02-07 05:32:00,1.91241,1.91241,1.91224,1.91241,8000000.0
2007-02-07 05:33:00,1.91229,1.91244,1.91217,1.91226,9000000.0
2007-02-07 05:34:00,1.91235,1.91294,1.91235,1.91294,5000000.0
2007-02-07 05:35:00,1.91297,1.91297,1.9124,1.9124,7000000.0
2007-02-07 05:36:00,1.91258,1.91289,1.91258,1.9127,11000000.0
2007-02-07 05:37:00,1.91248,1.91262,1.91226,1.91226,7000000.0
2007-02-07 05:38:00,1.91242,1.91245,1.91225,1.91225,6000000.0
2007-02-07 05:39:00,1.91253,1.91257,1.91246,1.91246,7000000.0
2007-02-07 05:40:00,1.91233,1.91297,1.91233,1.91263,8000000.0
2007-02-07 05:41:00,1.91253,1.91254,1.91233,1.91254,8000000.0
2007-02-07 05:42:00,1.91339,1.91359,1.91336,1.91336,7000000.0
2007-02-07 05:43:00,1.91335,1.91354,1.9131,1.91353,9000000.0
2007-02-07 05:44:00,1.91363,1.91363,1.91321,1.91336,8000000.0
2007-02-07 05:45:00,1.91347,1.91347,1.91302,1.91313,11000000.0
2007-02-07 05:46:00,1.91292,1.91329,1.91292,1.91329,5000000.0
2007-02-07 05:47:00,1.91343,1.91343,1.91321,1.91323,8000000.0
2007-02-07 05:48:00,1.91326,1.91356,1.91322,1.91356,7000000.0
2007-02-07 05:49:00,1.91317,1.91342,1.91317,1.91321,8000000.0
2007-02-07 05:50:00,1.91294,1.91294,1.91247,1.91247,9000000.0
2007-02-07 05:51:00,1.9122,1.9124,1.9122,1.9124,8000000.0
2007-02-07 05:52:00,1.91257,1.91278,1.91245,1.91258,8000000.0
2007-02-07 05:53:00,1.91242,1.91256,1.91242,1.91254,7000000.0
2007-02-07 05:54:00,1.91257,1.91257,1.91202,1.91202,10000000.0
2007-02-07 05:55:00,1.91184,1.91188,1.91163,1.91185,8000000.0
2007-02-07 05:56:00,1.91151,1.91182,1.91151,1.91177,5000000.0
2007-02-07 05:57:00,1.91143,1.91156,1.91114,1.91114,8000000.0
2007-02-07 05:58:00,1.91157,1.91157,1.9112,1.91146,9000000.0
2007-02-07 05:59:00,1.91097,1.91111,1.91081,1.91092,10000000.0
2007-02-07 06:00:00,1.91084,1.91103,1.91068,1.91074,8000000.0
2007-02-07 06:01:00,1.91061,1.9108,1.91061,1.9107,7000000.0
2007-02-07 06:02:00,1.9104,1.9104,1.91022,1.91029,7000000.0
2007-02-07 06:03:00,1.91015,1.91019,1.91003,1.91011,8000000.0
2007-02-07 06:04:00,1.91024,1.91045,1.91024,1.91045,7000000.0
2007-02-07 06:05:00,1.9105,1.91057,1.9103,1.91057,7000000.0
2007-02-07 06:06:00,1.9108,1.9108,1.91056,1.91057,5000000.0
2007-02-07 06:07:00,1.91044,1.91044,1.91016,1.91016,7000000.0
2007-02-07 06:08:00,1.91012,1.91012,1.9092,1.9092,6000000.0
2007-02-07 06:09:00,1.9093,1.9093,1.90885,1.90887,8000000.0
2007-02-07 06:10:00,1.9091,1.9091,1.90881,1.90881,8000000.0
2007-02-07 06:11:00,1.90885,1.90917,1.90885,1.90917,8000000.0
2007-02-07 06:12:00,1.90915,1.90915,1.90904,1.90911,8000000.0
2007-02-07 06:13:00,1.90877,1.90877,1.9086,1.9086,8000000.0
2007-02-07 06:14:00,1.90859,1.90869,1.90847,1.90861,7000000.0
2007-02-07 06:15:00,1.90899,1.90899,1.90835,1.90859,8000000.0
2007-02-07 06:16:00,1.90905,1.90939,1.90897,1.90937,7000000.0
2007-02-07 06:17:00,1.90916,1.90948,1.90916,1.90941,7000000.0
2007-02-07 06:18:00,1.90932,1.90951,1.90907,1.90951,9000000.0
2007-02-07 06:19:00,1.90959,1.90962,1.90944,1.90944,7000000.0
2007-02-07 06:20:00,1.90958,1.90958,1.90939,1.90943,4000000.0
2007-02-07 06:21:00,1.90922,1.90953,1.90922,1.90953,8000000.0
2007-02-07 06:22:00,1.90952,1.90952,1.90892,1.90914,8000000.0
2007-02-07 06:23:00,1.90915,1.90915,1.90892,1.90895,8000000.0
2007-02-07 06:24:00,1.90883,1.90898,1.90882,1.90891,11000000.0
2007-02-07 06:25:00,1.90892,1.90915,1.90887,1.90915,11000000.0
2007-02-07 06:26:00,1.90918,1.90918,1.90892,1.90892,11000000.0
2007-02-07 06:27:00,1.9091,1.90935,1.90905,1.90935,7000000.0
2007-02-07 06:28:00,1.90947,1.90947,1.90918,1.9092,8000000.0
2007-02-07 06:29:00,1.90925,1.90946,1.90924,1.90924,8000000.0
2007-02-07 06:30:00,1.90933,1.90974,1.90933,1.90974,8000000.0
2007-02-07 06:31:00,1.91003,1.91003,1.90974,1.90986,7000000.0
2007-02-07 06:32:00,1.90944,1.90948,1.90939,1.90939,6000000.0
2007-02-07 06:33:00,1.90952,1.90976,1.90952,1.90975,7000000.0
2007-02-07 06:34:00,1.90974,1.90984,1.90948,1.90948,7000000.0
2007-02-07 06:35:00,1.90963,1.90979,1.90963,1.90976,11000000.0
2007-02-07 06:37:00,1.90971,1.90972,1.90953,1.90972,10000000.0
2007-02-07 06:38:00,1.90973,1.90973,1.90973,1.90973,2000000.0
2007-02-07 06:39:00,1.90991,1.9101,1.9099,1.9101,11000000.0
2007-02-07 06:41:00,1.91021,1.91021,1.90979,1.90979,7000000.0
2007-02-07 06:42:00,1.90969,1.9097,1.90953,1.90966,5000000.0
2007-02-07 06:43:00,1.90996,1.91011,1.90996,1.91002,7000000.0
2007-02-07 06:44:00,1.90991,1.90991,1.90976,1.90984,8000000.0
2007-02-07 06:45:00,1.90984,1.9099,1.90957,1.9099,8000000.0
2007-02-07 06:47:00,1.9099,1.9099,1.90977,1.90977,8000000.0
2007-02-07 06:48:00,1.90964,1.90969,1.9096,1.90965,7000000.0
2007-02-07 06:49:00,1.90958,1.90958,1.90914,1.90917,8000000.0
2007-02-07 06:50:00,1.90905,1.90907,1.90892,1.90903,7000000.0
2007-02-07 06:51:00,1.90924,1.90941,1.90908,1.90941,10000000.0
2007-02-07 06:52:00,1.90986,1.90986,1.9093,1.9093,8000000.0
2007-02-07 06:53:00,1.90929,1.90929,1.9089,1.90901,8000000.0
2007-02-07 06:54:00,1.90921,1.90921,1.90879,1.90879,7000000.0
2007-02-07 06:56:00,1.90914,1.90936,1.90914,1.90936,2000000.0
2007-02-07 06:57:00,1.90987,1.91002,1.90985,1.90985,7000000.0
2007-02-07 06:58:00,1.90948,1.90948,1.90925,1.90929,7000000.0
2007-02-07 06:59:00,1.90931,1.90951,1.90931,1.90951,7000000.0
2007-02-07 07:00:00,1.90962,1.90986,1.90962,1.90984,7000000.0
2007-02-07 07:02:00,1.90988,1.90988,1.90966,1.90966,7000000.0
2007-02-07 07:03:00,1.90955,1.90966,1.90926,1.90926,7000000.0
2007-02-07 07:04:00,1.90885,1.90885,1.9082,1.9082,8000000.0
2007-02-07 07:05:00,1.90771,1.90798,1.90757,1.90798,11000000.0
2007-02-07 07:06:00,1.90786,1.90827,1.90786,1.90812,11000000.0
2007-02-07 07:08:00,1.90806,1.90806,1.90744,1.90748,9000000.0
2007-02-07 07:09:00,1.90757,1.9077,1.90722,1.90744,8000000.0
2007-02-07 07:10:00,1.90778,1.90786,1.90762,1.90786,7000000.0
2007-02-07 07:11:00,1.90786,1.90786,1.90735,1.90735,10000000.0
2007-02-07 07:12:00,1.90742,1.90763,1.90742,1.90763,7000000.0
2007-02-07 07:13:00,1.90738,1.90738,1.90618,1.90618,8000000.0
2007-02-07 07:14:00,1.90604,1.90629,1.906,1.906,7000000.0
2007-02-07 07:15:00,1.90623,1.90638,1.90617,1.90621,10000000.0
2007-02-07 07:16:00,1.90652,1.90666,1.90646,1.90659,8000000.0
2007-02-07 07:17:00,1.90638,1.90673,1.90637,1.90637,11000000.0
2007-02-07 07:18:00,1.90678,1.90684,1.90667,1.90674,8000000.0
2007-02-07 07:19:00,1.9068,1.90729,1.9068,1.9072,8000000.0
2007-02-07 07:20:00,1.9072,1.90724,1.90687,1.90724,9000000.0
2007-02-07 07:21:00,1.90724,1.90724,1.90695,1.90695,10000000.0
2007-02-07 07:22:00,1.90686,1.90703,1.90671,1.90671,11000000.0
2007-02-07 07:23:00,1.90668,1.90687,1.9066,1.90687,7000000.0
2007-02-07 07:24:00,1.90682,1.90682,1.90626,1.90651,9000000.0
2007-02-07 07:25:00,1.90691,1.90711,1.90686,1.90709,8000000.0
2007-02-07 07:26:00,1.90696,1.90696,1.90669,1.90669,7000000.0
2007-02-07 07:27:00,1.90673,1.90673,1.90612,1.90612,7000000.0
2007-02-07 07:28:00,1.90594,1.90617,1.90586,1.90617,7000000.0
2007-02-07 07:30:00,1.90614,1.90637,1.90614,1.90637,8000000.0
2007-02-07 07:31:00,1.90592,1.90608,1.90587,1.90587,7000000.0
2007-02-07 07:32:00,1.90593,1.90613,1.9059,1.90601,9000000.0
2007-02-07 07:33:00,1.90597,1.90615,1.90597,1.90615,8000000.0
2007-02-07 07:34:00,1.90622,1.90638,1.90615,1.90615,11000000.0
2007-02-07 07:35:00,1.90623,1.90633,1.90623,1.90624,8000000.0
2007-02-07 07:36:00,1.90623,1.90648,1.90623,1.90648,7000000.0
2007-02-07 07:37:00,1.90636,1.90636,1.90543,1.90543,7000000.0
2007-02-07 07:38:00,1.90564,1.90564,1.90525,1.90547,11000000.0
2007-02-07 07:39:00,1.90578,1.90583,1.90565,1.90565,7000000.0
2007-02-07 07:40:00,1.90558,1.9057,1.90432,1.90432,8000000.0
2007-02-07 07:41:00,1.90429,1.90469,1.90429,1.90456,9000000.0
2007-02-07 07:42:00,1.90468,1.90475,1.90431,1.90431,11000000.0
2007-02-07 07:43:00,1.90423,1.9046,1.90417,1.9046,7000000.0
2007-02-07 07:44:00,1.90472,1.90472,1.90431,1.90436,7000000.0
2007-02-07 07:45:00,1.9047,1.9048,1.90464,1.90465,7000000.0
2007-02-07 07:46:00,1.90426,1.90441,1.90423,1.90441,7000000.0
2007-02-07 07:47:00,1.90465,1.90469,1.90444,1.90454,7000000.0
2007-02-07 07:48:00,1.90442,1.90446,1.90416,1.90416,8000000.0
2007-02-07 07:49:00,1.90472,1.9051,1.90466,1.90508,8000000.0
2007-02-07 07:50:00,1.90508,1.90508,1.90479,1.90479,7000000.0
2007-02-07 07:51:00,1.9048,1.9048,1.90436,1.90438,8000000.0
2007-02-07 07:52:00,1.90442,1.90445,1.90408,1.90408,10000000.0
2007-02-07 07:53:00,1.90349,1.90393,1.9034,1.90393,11000000.0
2007-02-07 07:54:00,1.90393,1.90394,1.90337,1.90337,9000000.0
2007-02-07 07:55:00,1.90321,1.90322,1.90271,1.90321,9000000.0
2007-02-07 07:56:00,1.90409,1.90409,1.90367,1.90367,9000000.0
2007-02-07 07:57:00,1.90367,1.90424,1.90367,1.90416,7000000.0
2007-02-07 07:58:00,1.90438,1.90456,1.90432,1.90456,7000000.0
2007-02-07 07:59:00,1.90469,1.90491,1.90451,1.90491,7000000.0
2007-02-07 08:00:00,1.90452,1.90472,1.90442,1.90442,8000000.0
2007-02-07 08:01:00,1.90458,1.90458,1.90397,1.90413,10000000.0
2007-02-07 08:02:00,1.90439,1.90439,1.90398,1.90398,7000000.0
2007-02-07 08:03:00,1.9038,1.90388,1.90353,1.90374,8000000.0
2007-02-07 08:04:00,1.90384,1.90386,1.90363,1.90363,8000000.0
2007-02-07 08:05:00,1.90347,1.90389,1.90347,1.90381,8000000.0
2007-02-07 08:06:00,1.90383,1.90388,1.90378,1.90378,6000000.0
2007-02-07 08:07:00,1.90396,1.90396,1.90329,1.90329,7000000.0
2007-02-07 08:08:00,1.90322,1.90322,1.90302,1.90314,7000000.0
2007-02-07 08:09:00,1.90322,1.90322,1.90291,1.90292,7000000.0
2007-02-07 08:10:00,1.9032,1.9032,1.90292,1.90294,7000000.0
2007-02-07 08:11:00,1.90302,1.90306,1.90266,1.90279,8000000.0
2007-02-07 08:12:00,1.90289,1.90301,1.90256,1.90256,9000000.0
2007-02-07 08:13:00,1.90273,1.90305,1.90273,1.90305,7000000.0
2007-02-07 08:14:00,1.90298,1.90324,1.90298,1.90301,9000000.0
2007-02-07 08:15:00,1.90302,1.90333,1.90302,1.90309,8000000.0
2007-02-07 08:16:00,1.90292,1.90292,1.90253,1.9026,11000000.0
2007-02-07 08:17:00,1.90279,1.90301,1.90279,1.90286,7000000.0
2007-02-07 08:18:00,1.90286,1.90305,1.90275,1.90298,9000000.0
2007-02-07 08:19:00,1.90262,1.90307,1.90262,1.90266,7000000.0
2007-02-07 08:20:00,1.90226,1.90259,1.90226,1.90247,8000000.0
2007-02-07 08:21:00,1.90214,1.90234,1.90186,1.90192,8000000.0
2007-02-07 08:22:00,1.90188,1.90188,1.90131,1.90131,8000000.0
2007-02-07 08:23:00,1.90163,1.902,1.90163,1.9019,7000000.0
2007-02-07 08:24:00,1.90188,1.90205,1.90159,1.90159,7000000.0
2007-02-07 08:25:00,1.90146,1.90169,1.90141,1.90141,8000000.0
2007-02-07 08:26:00,1.90137,1.90147,1.90113,1.90113,7000000.0
2007-02-07 08:27:00,1.90123,1.90152,1.90123,1.90138,10000000.0
2007-02-07 08:28:00,1.90142,1.90156,1.90129,1.90129,7000000.0
2007-02-07 08:29:00,1.90182,1.90191,1.90171,1.90191,10000000.0
2007-02-07 08:30:00,1.90227,1.90227,1.90189,1.90189,7000000.0
2007-02-07 08:31:00,1.90184,1.90201,1.90184,1.90201,10000000.0
2007-02-07 08:32:00,1.9022,1.9022,1.90156,1.90156,8000000.0
2007-02-07 08:33:00,1.90157,1.90183,1.90157,1.90169,7000000.0
2007-02-07 08:34:00,1.902,1.90202,1.90186,1.90187,9000000.0
2007-02-07 08:35:00,1.90149,1.90168,1.90149,1.90162,9000000.0
2007-02-07 08:38:00,1.90147,1.90147,1.90114,1.90116,10000000.0
2007-02-07 08:39:00,1.90053,1.9008,1.90053,1.9007,11000000.0
2007-02-07 08:40:00,1.90086,1.90125,1.90086,1.90106,8000000.0
2007-02-07 08:41:00,1.90116,1.90151,1.90116,1.90143,11000000.0
2007-02-07 08:42:00,1.90169,1.90198,1.90169,1.90176,10000000.0
2007-02-07 08:43:00,1.90175,1.90184,1.90171,1.90173,8000000.0
2007-02-07 08:44:00,1.90169,1.90188,1.90169,1.90186,10000000.0
2007-02-07 08:45:00,1.90169,1.90185,1.90169,1.90185,8000000.0
2007-02-07 08:46:00,1.90154,1.90154,1.89972,1.90133,8000000.0
2007-02-07 08:47:00,1.90174,1.90179,1.90161,1.90172,7000000.0
2007-02-07 08:48:00,1.90179,1.90179,1.90134,1.90163,8000000.0
2007-02-07 08:49:00,1.90177,1.90177,1.90118,1.90118,11000000.0
2007-02-07 08:50:00,1.90119,1.90119,1.901,1.90101,7000000.0
2007-02-07 08:51:00,1.90109,1.90125,1.90109,1.9012,8000000.0
2007-02-07 08:52:00,1.90119,1.90119,1.90087,1.90112,9000000.0
2007-02-07 08:53:00,1.90101,1.90101,1.90044,1.90087,8000000.0
2007-02-07 08:54:00,1.90088,1.90133,1.90088,1.90133,8000000.0
2007-02-07 08:55:00,1.90094,1.90135,1.90094,1.9012,8000000.0
2007-02-07 08:56:00,1.90141,1.90143,1.90123,1.90123,7000000.0
2007-02-07 08:57:00,1.90094,1.90109,1.90094,1.90109,8000000.0
2007-02-07 08:58:00,1.90103,1.90141,1.90103,1.90141,7000000.0
2007-02-07 08:59:00,1.90158,1.90158,1.9015,1.90154,7000000.0
2007-02-07 09:00:00,1.90197,1.90201,1.90193,1.90201,8000000.0
2007-02-07 09:01:00,1.90237,1.90239,1.90203,1.90236,9000000.0
2007-02-07 09:02:00,1.90248,1.90278,1.90248,1.90278,10000000.0
2007-02-07 09:03:00,1.90273,1.90282,1.90242,1.90242,7000000.0
2007-02-07 09:04:00,1.9025,1.90271,1.9025,1.90271,7000000.0
2007-02-07 09:05:00,1.90254,1.90254,1.90231,1.90231,7000000.0
2007-02-07 09:06:00,1.9021,1.9021,1.90169,1.9017,11000000.0
2007-02-07 09:07:00,1.90152,1.90152,1.90129,1.90133,8000000.0
2007-02-07 09:08:00,1.90136,1.90178,1.9013,1.90178,7000000.0
2007-02-07 09:09:00,1.90198,1.902,1.90181,1.90192,11000000.0
2007-02-07 09:10:00,1.90185,1.90231,1.90185,1.90231,7000000.0
2007-02-07 09:11:00,1.90248,1.90257,1.90224,1.90257,9000000.0
2007-02-07 09:12:00,1.902,1.90246,1.902,1.90246,8000000.0
2007-02-07 09:13:00,1.90244,1.90277,1.90239,1.90277,9000000.0
2007-02-07 09:14:00,1.90302,1.90351,1.90302,1.90321,11000000.0
2007-02-07 09:15:00,1.90329,1.90344,1.90328,1.90344,7000000.0
2007-02-07 09:16:00,1.90363,1.90363,1.90323,1.90333,8000000.0
2007-02-07 09:17:00,1.90326,1.90326,1.90301,1.90324,11000000.0
2007-02-07 09:18:00,1.90342,1.90351,1.90339,1.90347,8000000.0
2007-02-07 09:19:00,1.90334,1.90334,1.90272,1.90272,7000000.0
2007-02-07 09:20:00,1.90254,1.90254,1.90216,1.90216,7000000.0
2007-02-07 09:21:00,1.90229,1.90257,1.90229,1.90245,8000000.0
2007-02-07 09:22:00,1.90244,1.90267,1.90244,1.90267,8000000.0
2007-02-07 09:23:00,1.90268,1.90284,1.90268,1.90284,7000000.0
2007-02-07 09:24:00,1.90291,1.90291,1.90271,1.90286,8000000.0
2007-02-07 09:25:00,1.90276,1.90339,1.90276,1.90319,7000000.0
2007-02-07 09:26:00,1.90302,1.9032,1.90302,1.90302,11000000.0
2007-02-07 09:27:00,1.90307,1.9032,1.9029,1.9029,11000000.0
2007-02-07 09:28:00,1.90328,1.90328,1.90231,1.90231,9000000.0
2007-02-07 09:29:00,1.90207,1.90207,1.90036,1.90036,8000000.0
2007-02-07 09:30:00,1.89988,1.89988,1.89925,1.89939,7000000.0
2007-02-07 09:31:00,1.8992,1.90079,1.8992,1.90079,7000000.0
2007-02-07 09:32:00,1.9005,1.9005,1.9002,1.9002,7000000.0
2007-02-07 09:33:00,1.90048,1.90048,1.9001,1.90011,8000000.0
2007-02-07 09:34:00,1.89935,1.89938,1.89912,1.89938,7000000.0
2007-02-07 09:35:00,1.89952,1.90038,1.89952,1.90038,10000000.0
2007-02-07 09:36:00,1.90024,1.90045,1.90011,1.90021,8000000.0
2007-02-07 09:37:00,1.9002,1.90027,1.90011,1.90027,11000000.0
2007-02-07 09:38:00,1.90013,1.90017,1.89832,1.90009,11000000.0
2007-02-07 09:39:00,1.89996,1.90027,1.89979,1.90027,7000000.0
2007-02-07 09:40:00,1.90075,1.9009,1.90075,1.90077,9000000.0
2007-02-07 09:41:00,1.90104,1.90133,1.90104,1.90133,8000000.0
2007-02-07 09:42:00,1.90142,1.90162,1.9014,1.90144,10000000.0
2007-02-07 09:43:00,1.90146,1.90146,1.90095,1.90095,11000000.0
2007-02-07 09:44:00,1.90121,1.90136,1.90092,1.90092,8000000.0
2007-02-07 09:45:00,1.90105,1.90133,1.90104,1.90104,7000000.0
2007-02-07 09:46:00,1.90101,1.90106,1.90051,1.90098,11000000.0
2007-02-07 09:47:00,1.90079,1.90096,1.90079,1.90089,9000000.0
2007-02-07 09:48:00,1.90089,1.90127,1.90089,1.90119,7000000.0
2007-02-07 09:49:00,1.90114,1.90116,1.90098,1.90106,11000000.0
2007-02-07 09:50:00,1.90124,1.90137,1.9012,1.90129,8000000.0
2007-02-07 09:51:00,1.90112,1.90112,1.90056,1.90068,8000000.0
2007-02-07 09:52:00,1.90056,1.90056,1.90014,1.90039,8000000.0
2007-02-07 09:53:00,1.90034,1.90073,1.90034,1.90072,10000000.0
2007-02-07 09:54:00,1.90074,1.90096,1.90074,1.90094,8000000.0
2007-02-07 09:55:00,1.90097,1.90097,1.90019,1.90019,8000000.0
2007-02-07 09:56:00,1.90003,1.90026,1.90003,1.90026,10000000.0
2007-02-07 09:57:00,1.90004,1.90026,1.89982,1.89982,8000000.0
2007-02-07 09:58:00,1.89994,1.90012,1.89994,1.89997,8000000.0
2007-02-07 09:59:00,1.90009,1.90031,1.90005,1.90005,10000000.0
2007-02-07 10:00:00,1.8998,1.89998,1.89963,1.89964,10000000.0
2007-02-07 10:01:00,1.89932,1.89948,1.89925,1.89926,10000000.0
2007-02-07 10:02:00,1.89923,1.89923,1.89874,1.89874,10000000.0
2007-02-07 10:03:00,1.89843,1.89843,1.89797,1.898,7000000.0
2007-02-07 10:04:00,1.89814,1.89814,1.89789,1.89789,7000000.0
2007-02-07 10:05:00,1.89841,1.89906,1.89841,1.89906,11000000.0
2007-02-07 10:06:00,1.8996,1.8997,1.89953,1.89953,7000000.0
2007-02-07 10:07:00,1.90002,1.90018,1.89981,1.89999,7000000.0
2007-02-07 10:08:00,1.89986,1.89986,1.89955,1.89965,7000000.0
2007-02-07 10:09:00,1.89985,1.89995,1.89937,1.89937,7000000.0
2007-02-07 10:10:00,1.89924,1.89996,1.89924,1.89996,7000000.0
2007-02-07 10:11:00,1.90033,1.90035,1.90009,1.90009,7000000.0
2007-02-07 10:12:00,1.90019,1.90038,1.90007,1.90032,8000000.0
2007-02-07 10:13:00,1.90023,1.90039,1.89982,1.89982,8000000.0
2007-02-07 10:14:00,1.89994,1.90006,1.89988,1.90001,7000000.0
2007-02-07 10:15:00,1.89989,1.89999,1.89979,1.89986,10000000.0
2007-02-07 10:17:00,1.89949,1.89952,1.89935,1.89949,11000000.0
2007-02-07 10:18:00,1.89943,1.89943,1.89919,1.89924,8000000.0
2007-02-07 10:19:00,1.89943,1.89967,1.89936,1.89967,9000000.0
2007-02-07 10:20:00,1.89978,1.89981,1.89956,1.89956,7000000.0
2007-02-07 10:21:00,1.89952,1.89976,1.89952,1.89972,8000000.0
2007-02-07 10:22:00,1.89959,1.89983,1.89959,1.89983,7000000.0
2007-02-07 10:23:00,1.89942,1.89967,1.899,1.899,7000000.0
2007-02-07 10:24:00,1.89902,1.89976,1.89902,1.89976,7000000.0
2007-02-07 10:25:00,1.89977,1.89977,1.89914,1.89923,9000000.0
2007-02-07 10:26:00,1.89918,1.89938,1.89918,1.89938,11000000.0
2007-02-07 10:27:00,1.89894,1.89945,1.89894,1.89945,8000000.0
2007-02-07 10:28:00,1.89949,1.89971,1.899,1.899,9000000.0
2007-02-07 10:29:00,1.89907,1.89919,1.89887,1.89897,8000000.0
2007-02-07 10:30:00,1.89913,1.89915,1.89897,1.89902,8000000.0
2007-02-07 10:31:00,1.89901,1.8991,1.89885,1.8991,7000000.0
2007-02-07 10:32:00,1.89907,1.89908,1.89875,1.89875,9000000.0
2007-02-07 10:33:00,1.89827,1.89894,1.89827,1.89894,7000000.0
2007-02-07 10:34:00,1.89889,1.89889,1.898,1.89804,7000000.0
2007-02-07 10:35:00,1.89829,1.89864,1.89815,1.89864,7000000.0
2007-02-07 10:36:00,1.89873,1.89885,1.89862,1.89882,8000000.0
2007-02-07 10:37:00,1.89875,1.89875,1.89814,1.89814,8000000.0
2007-02-07 10:38:00,1.89802,1.89816,1.89787,1.89812,10000000.0
2007-02-07 10:39:00,1.89831,1.89859,1.89814,1.89831,8000000.0
2007-02-07 10:40:00,1.89856,1.89856,1.89829,1.8983,7000000.0
2007-02-07 10:41:00,1.89825,1.89854,1.89825,1.89827,9000000.0
2007-02-07 10:42:00,1.89853,1.89909,1.89853,1.89901,7000000.0
2007-02-07 10:43:00,1.89928,1.89952,1.89926,1.89946,10000000.0
2007-02-07 10:44:00,1.89939,1.8994,1.89922,1.89922,7000000.0
2007-02-07 10:45:00,1.89914,1.89914,1.89861,1.89861,8000000.0
2007-02-07 10:46:00,1.89868,1.8988,1.89866,1.89866,8000000.0
2007-02-07 10:47:00,1.89855,1.89855,1.89819,1.89823,7000000.0
2007-02-07 10:48:00,1.89845,1.89865,1.89845,1.89864,8000000.0
2007-02-07 10:49:00,1.89863,1.89863,1.89831,1.89851,9000000.0
2007-02-07 10:50:00,1.89825,1.89868,1.89819,1.89868,8000000.0
2007-02-07 10:51:00,1.89861,1.8989,1.89861,1.8989,9000000.0
2007-02-07 10:52:00,1.89911,1.89911,1.89861,1.89861,8000000.0
2007-02-07 10:53:00,1.89867,1.89893,1.89856,1.89893,9000000.0
2007-02-07 10:54:00,1.89932,1.89932,1.89898,1.89914,10000000.0
2007-02-07 10:55:00,1.89921,1.89948,1.89921,1.8994,7000000.0
2007-02-07 10:56:00,1.89876,1.89941,1.89734,1.89877,7000000.0
2007-02-07 10:57:00,1.89847,1.89902,1.89847,1.89858,8000000.0
2007-02-07 10:58:00,1.89847,1.89859,1.89836,1.89844,7000000.0
2007-02-07 11:00:00,1.89837,1.89914,1.89727,1.89727,7000000.0
2007-02-07 11:01:00,1.89826,1.89877,1.89826,1.89877,8000000.0
2007-02-07 11:02:00,1.89871,1.89871,1.89759,1.89759,7000000.0
2007-02-07 11:03:00,1.89705,1.89755,1.89705,1.89755,11000000.0
2007-02-07 11:04:00,1.89768,1.89807,1.89768,1.89801,11000000.0
2007-02-07 11:05:00,1.89809,1.89825,1.89809,1.89821,7000000.0
2007-02-07 11:06:00,1.89791,1.89813,1.89787,1.89813,8000000.0
2007-02-07 11:07:00,1.89862,1.89862,1.89832,1.89832,7000000.0
2007-02-07 11:08:00,1.89825,1.89834,1.89809,1.89832,9000000.0
2007-02-07 11:09:00,1.89843,1.89888,1.89843,1.89888,8000000.0
2007-02-07 11:10:00,1.89888,1.89888,1.8984,1.89863,8000000.0
2007-02-07 11:11:00,1.89863,1.89881,1.89852,1.8988,10000000.0
2007-02-07 11:12:00,1.89877,1.89883,1.8986,1.89883,7000000.0
2007-02-07 11:13:00,1.89886,1.89886,1.8984,1.89886,11000000.0
2007-02-07 11:14:00,1.89907,1.89909,1.89886,1.89886,11000000.0
2007-02-07 11:15:00,1.89909,1.8992,1.89906,1.89908,7000000.0
2007-02-07 11:16:00,1.89935,1.89957,1.89935,1.89948,7000000.0
2007-02-07 11:17:00,1.8995,1.89963,1.89943,1.89963,7000000.0
2007-02-07 11:18:00,1.89976,1.89976,1.89938,1.89938,10000000.0
2007-02-07 11:19:00,1.8993,1.89944,1.89929,1.89942,11000000.0
2007-02-07 11:21:00,1.89956,1.8997,1.89951,1.89965,7000000.0
2007-02-07 11:22:00,1.89953,1.89963,1.89936,1.89939,8000000.0
2007-02-07 11:23:00,1.89922,1.89972,1.89922,1.89972,8000000.0
2007-02-07 11:24:00,1.89969,1.89969,1.89936,1.89936,7000000.0
2007-02-07 11:26:00,1.89927,1.89937,1.89922,1.89937,11000000.0
2007-02-07 11:27:00,1.89938,1.89938,1.89905,1.89905,8000000.0
2007-02-07 11:28:00,1.89932,1.89938,1.89914,1.89938,7000000.0
2007-02-07 11:29:00,1.90016,1.90071,1.90016,1.90064,8000000.0
2007-02-07 11:30:00,1.90037,1.90038,1.9002,1.90038,7000000.0
2007-02-07 11:31:00,1.90035,1.90065,1.90035,1.90057,11000000.0
2007-02-07 11:32:00,1.90092,1.90092,1.90058,1.90059,11000000.0
2007-02-07 11:33:00,1.90044,1.90062,1.90021,1.90062,7000000.0
2007-02-07 11:34:00,1.90057,1.90078,1.90047,1.90071,7000000.0
2007-02-07 11:35:00,1.90102,1.9011,1.90092,1.90106,10000000.0
2007-02-07 11:36:00,1.90098,1.90098,1.90077,1.90077,8000000.0
2007-02-07 11:37:00,1.90042,1.9009,1.90042,1.9009,8000000.0
2007-02-07 11:38:00,1.9009,1.90115,1.90083,1.90115,9000000.0
2007-02-07 11:39:00,1.90113,1.90147,1.901,1.90147,9000000.0
2007-02-07 11:40:00,1.90161,1.90166,1.90145,1.90166,11000000.0
2007-02-07 11:41:00,1.90168,1.90168,1.90156,1.90163,11000000.0
2007-02-07 11:42:00,1.90142,1.90151,1.90104,1.90151,11000000.0
2007-02-07 11:43:00,1.90153,1.90163,1.90111,1.90111,7000000.0
2007-02-07 11:44:00,1.90121,1.90136,1.90121,1.90136,7000000.0
2007-02-07 11:45:00,1.90105,1.90155,1.90105,1.90155,11000000.0
2007-02-07 11:46:00,1.90154,1.90154,1.90113,1.90113,7000000.0
2007-02-07 11:47:00,1.9009,1.9009,1.90046,1.90053,9000000.0
2007-02-07 11:48:00,1.90039,1.90039,1.89998,1.90019,10000000.0
2007-02-07 11:49:00,1.90004,1.90072,1.89998,1.90072,7000000.0
2007-02-07 11:50:00,1.90081,1.90113,1.90071,1.90104,7000000.0
2007-02-07 11:51:00,1.90079,1.90082,1.90041,1.90063,8000000.0
2007-02-07 11:52:00,1.90049,1.90049,1.90035,1.90037,10000000.0
2007-02-07 11:53:00,1.90045,1.90045,1.90008,1.90008,10000000.0
2007-02-07 11:54:00,1.89992,1.90025,1.89992,1.90025,9000000.0
2007-02-07 11:55:00,1.90032,1.90032,1.90001,1.90001,8000000.0
2007-02-07 11:56:00,1.89989,1.90018,1.89975,1.90018,11000000.0
2007-02-07 11:57:00,1.90004,1.90009,1.89976,1.8999,8000000.0
2007-02-07 11:58:00,1.89993,1.9001,1.89985,1.9001,9000000.0
2007-02-07 11:59:00,1.89984,1.89984,1.89965,1.89979,7000000.0
2007-02-07 12:00:00,1.89982,1.9001,1.89973,1.9001,7000000.0
2007-02-07 12:01:00,1.90008,1.90008,1.89977,1.89979,10000000.0
2007-02-07 12:02:00,1.89971,1.89971,1.89928,1.89928,10000000.0
2007-02-07 12:03:00,1.89901,1.89904,1.89888,1.89889,7000000.0
2007-02-07 12:04:00,1.89905,1.89905,1.89865,1.89866,9000000.0
2007-02-07 12:05:00,1.89849,1.89879,1.89835,1.8985,11000000.0
2007-02-07 12:07:00,1.89871,1.89892,1.89854,1.89855,7000000.0
2007-02-07 12:08:00,1.8986,1.89899,1.8986,1.89895,9000000.0
2007-02-07 12:09:00,1.89888,1.8989,1.89843,1.89867,8000000.0
2007-02-07 12:10:00,1.89871,1.89895,1.89859,1.89859,8000000.0
2007-02-07 12:11:00,1.89886,1.89908,1.89884,1.89892,7000000.0
2007-02-07 12:12:00,1.89879,1.89943,1.89879,1.89938,7000000.0
2007-02-07 12:13:00,1.89923,1.89962,1.8992,1.89921,10000000.0
2007-02-07 12:14:00,1.89937,1.89951,1.89937,1.8995,8000000.0
2007-02-07 12:15:00,1.8995,1.90008,1.89933,1.90008,8000000.0
2007-02-07 12:16:00,1.89979,1.90037,1.89979,1.90037,8000000.0
2007-02-07 12:17:00,1.90048,1.90065,1.90046,1.90053,8000000.0
2007-02-07 12:18:00,1.90048,1.90051,1.90027,1.90027,11000000.0
2007-02-07 12:19:00,1.90017,1.9009,1.90017,1.9009,9000000.0
2007-02-07 12:20:00,1.9011,1.9011,1.90088,1.9011,10000000.0
2007-02-07 12:21:00,1.9005,1.90086,1.89897,1.89897,7000000.0
2007-02-07 12:22:00,1.90081,1.90135,1.90081,1.90135,8000000.0
2007-02-07 12:23:00,1.90113,1.90113,1.90097,1.90097,7000000.0
2007-02-07 12:24:00,1.9012,1.90181,1.9012,1.90181,7000000.0
2007-02-07 12:25:00,1.90199,1.90238,1.90199,1.9023,9000000.0
2007-02-07 12:26:00,1.90211,1.9023,1.90191,1.90191,8000000.0
2007-02-07 12:27:00,1.90192,1.90206,1.90179,1.9018,10000000.0
2007-02-07 12:28:00,1.90216,1.90219,1.90197,1.90206,9000000.0
2007-02-07 12:29:00,1.90176,1.90202,1.90176,1.90186,9000000.0
2007-02-07 12:30:00,1.90203,1.90233,1.90203,1.90233,7000000.0
2007-02-07 12:31:00,1.90232,1.90237,1.90221,1.90231,11000000.0
2007-02-07 12:32:00,1.90223,1.90223,1.90182,1.90182,7000000.0
2007-02-07 12:33:00,1.90201,1.90233,1.90201,1.90224,7000000.0
2007-02-07 12:34:00,1.90207,1.90221,1.90202,1.90221,7000000.0
2007-02-07 12:35:00,1.90224,1.9023,1.90219,1.9023,8000000.0
2007-02-07 12:36:00,1.90228,1.90228,1.90204,1.90204,8000000.0
2007-02-07 12:37:00,1.90197,1.90219,1.90194,1.90212,9000000.0
2007-02-07 12:38:00,1.90186,1.90215,1.9018,1.90205,8000000.0
2007-02-07 12:39:00,1.90104,1.90104,1.90074,1.90079,9000000.0
2007-02-07 12:40:00,1.90103,1.90141,1.90103,1.90106,7000000.0
2007-02-07 12:41:00,1.90098,1.901,1.90084,1.90085,8000000.0
2007-02-07 12:42:00,1.90077,1.90089,1.90077,1.90084,9000000.0
2007-02-07 12:43:00,1.90071,1.90105,1.90058,1.90094,9000000.0
2007-02-07 12:44:00,1.90098,1.90168,1.90098,1.90168,8000000.0
2007-02-07 12:45:00,1.90156,1.9017,1.90118,1.90118,10000000.0
2007-02-07 12:46:00,1.90085,1.90129,1.90085,1.90115,9000000.0
2007-02-07 12:47:00,1.90122,1.90122,1.90097,1.90098,10000000.0
2007-02-07 12:48:00,1.9007,1.90089,1.90065,1.90089,11000000.0
2007-02-07 12:49:00,1.90112,1.90112,1.90055,1.90055,7000000.0
2007-02-07 12:50:00,1.90043,1.90077,1.90022,1.90077,7000000.0
2007-02-07 12:51:00,1.90103,1.9012,1.90081,1.90081,8000000.0
2007-02-07 12:52:00,1.90138,1.90141,1.90107,1.90135,11000000.0
2007-02-07 12:53:00,1.90095,1.90179,1.90095,1.90179,8000000.0
2007-02-07 12:54:00,1.90153,1.90153,1.90131,1.90136,7000000.0
2007-02-07 12:55:00,1.90145,1.90148,1.90111,1.90111,8000000.0
2007-02-07 12:56:00,1.90106,1.90108,1.90077,1.90097,7000000.0
2007-02-07 12:57:00,1.90117,1.90117,1.90091,1.90107,7000000.0
2007-02-07 12:58:00,1.90124,1.90129,1.90117,1.9012,8000000.0
2007-02-07 13:00:00,1.90121,1.90134,1.90119,1.90119,8000000.0
2007-02-07 13:01:00,1.90092,1.90105,1.90083,1.90085,8000000.0
2007-02-07 13:02:00,1.90086,1.90086,1.90068,1.90077,7000000.0
2007-02-07 13:03:00,1.90066,1.90078,1.9006,1.90069,8000000.0
2007-02-07 13:04:00,1.90064,1.90135,1.90064,1.90135,7000000.0
2007-02-07 13:05:00,1.90111,1.90122,1.9009,1.90122,8000000.0
2007-02-07 13:06:00,1.90091,1.90091,1.90026,1.9003,7000000.0
2007-02-07 13:07:00,1.90029,1.90079,1.90029,1.90079,7000000.0
2007-02-07 13:08:00,1.90094,1.90094,1.90072,1.90082,10000000.0
2007-02-07 13:09:00,1.9007,1.90087,1.9007,1.90071,7000000.0
2007-02-07 13:10:00,1.90115,1.90135,1.90088,1.90088,9000000.0
2007-02-07 13:11:00,1.90103,1.90124,1.90069,1.90124,8000000.0
2007-02-07 13:12:00,1.90143,1.90196,1.9014,1.90196,8000000.0
2007-02-07 13:13:00,1.90165,1.90165,1.90146,1.90147,9000000.0
2007-02-07 13:14:00,1.90155,1.90162,1.90131,1.90162,7000000.0
2007-02-07 13:15:00,1.90161,1.90161,1.90103,1.90116,8000000.0
2007-02-07 13:16:00,1.90135,1.90189,1.90135,1.90188,8000000.0
2007-02-07 13:17:00,1.90212,1.90246,1.90211,1.90246,9000000.0
2007-02-07 13:18:00,1.90263,1.90275,1.90257,1.90275,10000000.0
2007-02-07 13:19:00,1.90312,1.90323,1.9027,1.9027,8000000.0
2007-02-07 13:20:00,1.90317,1.9032,1.9026,1.90279,8000000.0
2007-02-07 13:21:00,1.90287,1.90297,1.90274,1.90274,7000000.0
2007-02-07 13:22:00,1.90277,1.90277,1.90247,1.90271,11000000.0
2007-02-07 13:23:00,1.90262,1.90272,1.90241,1.90241,8000000.0
2007-02-07 13:24:00,1.90288,1.9029,1.90247,1.90247,7000000.0
2007-02-07 13:25:00,1.90237,1.90284,1.90237,1.90262,11000000.0
2007-02-07 13:26:00,1.90238,1.9027,1.90224,1.9027,10000000.0
2007-02-07 13:27:00,1.90262,1.90296,1.90262,1.90296,8000000.0
2007-02-07 13:28:00,1.90316,1.9036,1.90316,1.9036,21000000.0
2007-02-07 13:29:00,1.9038,1.90406,1.90377,1.90379,17000000.0
2007-02-07 13:30:00,1.90379,1.90395,1.90379,1.90395,7000000.0
2007-02-07 13:31:00,1.90398,1.90413,1.90398,1.90413,9000000.0
2007-02-07 13:32:00,1.90419,1.90424,1.90417,1.90417,14000000.0
2007-02-07 13:33:00,1.9041,1.9041,1.90371,1.90384,14000000.0
2007-02-07 13:34:00,1.90382,1.904,1.90372,1.90399,31000000.0
2007-02-07 13:35:00,1.90401,1.9042,1.90387,1.9042,17000000.0
2007-02-07 13:36:00,1.90455,1.90464,1.90445,1.90464,24000000.0
2007-02-07 13:37:00,1.90466,1.90466,1.90428,1.90461,10000000.0
2007-02-07 13:38:00,1.90456,1.90463,1.90437,1.90463,18000000.0
2007-02-07 13:39:00,1.90461,1.90461,1.90426,1.90426,15000000.0
2007-02-07 13:40:00,1.90388,1.90404,1.90364,1.90395,29000000.0
2007-02-07 13:41:00,1.90419,1.9044,1.90398,1.90398,13000000.0
2007-02-07 13:42:00,1.90383,1.90398,1.90375,1.90375,6000000.0
2007-02-07 13:43:00,1.90373,1.90373,1.90347,1.90347,10000000.0
2007-02-07 13:44:00,1.90374,1.90374,1.90341,1.90366,26000000.0
2007-02-07 13:46:00,1.90353,1.90353,1.90324,1.90324,19000000.0
2007-02-07 13:47:00,1.90312,1.9034,1.90237,1.90237,17000000.0
2007-02-07 13:48:00,1.90228,1.90284,1.90228,1.90267,22000000.0
2007-02-07 13:49:00,1.90243,1.9026,1.90241,1.9026,24000000.0
2007-02-07 13:51:00,1.90233,1.90233,1.90217,1.90217,22000000.0
2007-02-07 13:53:00,1.90224,1.90265,1.90222,1.90222,28000000.0
2007-02-07 13:54:00,1.90231,1.90248,1.90229,1.90229,31000000.0
2007-02-07 13:55:00,1.90211,1.90211,1.90113,1.90113,20000000.0
2007-02-07 13:56:00,1.90041,1.90049,1.90015,1.90049,24000000.0
2007-02-07 13:57:00,1.90092,1.90112,1.90075,1.90112,34000000.0
2007-02-07 13:58:00,1.90154,1.90154,1.90148,1.9015,16000000.0
2007-02-07 13:59:00,1.90118,1.90118,1.90081,1.90103,30000000.0
2007-02-07 14:00:00,1.90096,1.90105,1.90051,1.90051,39000000.0
2007-02-07 14:01:00,1.90092,1.90112,1.90072,1.90112,30000000.0
2007-02-07 14:02:00,1.90155,1.90176,1.90153,1.90154,19000000.0
2007-02-07 14:03:00,1.90145,1.90157,1.90136,1.90136,23000000.0
2007-02-07 14:04:00,1.90089,1.90092,1.90074,1.90074,33000000.0
2007-02-07 14:05:00,1.90049,1.90088,1.90049,1.90086,28000000.0
2007-02-07 14:07:00,1.90091,1.90091,1.90061,1.90061,31000000.0
2007-02-07 14:08:00,1.90071,1.90084,1.90065,1.90084,27000000.0
2007-02-07 14:09:00,1.90071,1.90075,1.90048,1.90048,27000000.0
2007-02-07 14:10:00,1.90039,1.90072,1.90039,1.90046,24000000.0
2007-02-07 14:11:00,1.90061,1.90109,1.90061,1.90109,21000000.0
2007-02-07 14:12:00,1.90097,1.90103,1.90089,1.90101,22000000.0
2007-02-07 14:13:00,1.90106,1.90106,1.90066,1.90103,13000000.0
2007-02-07 14:14:00,1.90103,1.90109,1.9009,1.9009,21000000.0
2007-02-07 14:15:00,1.90096,1.90147,1.90096,1.9014,25000000.0
2007-02-07 14:16:00,1.90116,1.90154,1.90116,1.90125,26000000.0
2007-02-07 14:17:00,1.90161,1.90188,1.90161,1.90188,32000000.0
2007-02-07 14:18:00,1.90213,1.90263,1.90213,1.90258,27000000.0
2007-02-07 14:19:00,1.90216,1.90234,1.90215,1.90216,35000000.0
2007-02-07 14:20:00,1.90216,1.90231,1.90214,1.90224,32000000.0
2007-02-07 14:21:00,1.90228,1.90238,1.90217,1.90238,39000000.0
2007-02-07 14:22:00,1.90231,1.90231,1.9019,1.9019,22000000.0
2007-02-07 14:23:00,1.90179,1.90179,1.90149,1.90167,40000000.0
2007-02-07 14:24:00,1.90165,1.90165,1.90095,1.90096,10000000.0
2007-02-07 14:25:00,1.90101,1.90133,1.90101,1.90122,35000000.0
2007-02-07 14:26:00,1.90119,1.90157,1.90108,1.90108,18000000.0
2007-02-07 14:27:00,1.90087,1.90087,1.90053,1.90053,28000000.0
2007-02-07 14:28:00,1.90022,1.90058,1.90022,1.90056,21000000.0
2007-02-07 14:29:00,1.90062,1.90075,1.90048,1.90075,16000000.0
2007-02-07 14:30:00,1.90076,1.90097,1.90068,1.90097,25000000.0
2007-02-07 14:31:00,1.90087,1.90087,1.90049,1.90049,26000000.0
2007-02-07 14:32:00,1.90034,1.90034,1.90008,1.9001,32000000.0
2007-02-07 14:33:00,1.90017,1.90052,1.90017,1.90052,20000000.0
2007-02-07 14:34:00,1.90068,1.90073,1.90066,1.90071,25000000.0
2007-02-07 14:35:00,1.90057,1.90057,1.90024,1.90031,23000000.0
2007-02-07 14:36:00,1.9006,1.9006,1.9004,1.90052,11000000.0
2007-02-07 14:37:00,1.90055,1.90075,1.90054,1.90074,41000000.0
2007-02-07 14:39:00,1.90073,1.90109,1.90073,1.90107,36000000.0
2007-02-07 14:40:00,1.90123,1.90143,1.90123,1.90139,36000000.0
2007-02-07 14:41:00,1.90181,1.90181,1.90168,1.90168,41000000.0
2007-02-07 14:42:00,1.90165,1.90197,1.90165,1.90197,19000000.0
2007-02-07 14:43:00,1.90193,1.90197,1.90178,1.90178,20000000.0
2007-02-07 14:44:00,1.9017,1.90188,1.90117,1.90117,25000000.0
2007-02-07 14:45:00,1.90081,1.90099,1.90079,1.90099,33000000.0
2007-02-07 14:46:00,1.90094,1.90109,1.90092,1.90092,11000000.0
2007-02-07 14:48:00,1.90114,1.90122,1.90114,1.9012,21000000.0
2007-02-07 14:50:00,1.90113,1.90115,1.90101,1.90101,33000000.0
2007-02-07 14:51:00,1.90111,1.90164,1.90111,1.90164,37000000.0
2007-02-07 14:52:00,1.90169,1.90169,1.90135,1.90135,17000000.0
2007-02-07 14:53:00,1.90134,1.9015,1.90121,1.90121,22000000.0
2007-02-07 14:54:00,1.9012,1.90139,1.9012,1.90139,17000000.0
2007-02-07 14:55:00,1.90118,1.90135,1.90118,1.90121,7000000.0
2007-02-07 14:56:00,1.90128,1.90143,1.90122,1.90134,21000000.0
2007-02-07 14:57:00,1.90144,1.90156,1.90144,1.90152,12000000.0
2007-02-07 15:00:00,1.90149,1.90149,1.90125,1.90141,32000000.0
2007-02-07 15:01:00,1.90153,1.90165,1.90142,1.90165,14000000.0
2007-02-07 15:02:00,1.90156,1.90158,1.90112,1.90127,26000000.0
2007-02-07 15:04:00,1.90156,1.90164,1.90141,1.90155,29000000.0
2007-02-07 15:05:00,1.90151,1.90158,1.90144,1.90144,28000000.0
2007-02-07 15:06:00,1.90136,1.90136,1.90126,1.90132,16000000.0
2007-02-07 15:07:00,1.90128,1.90128,1.90078,1.90078,26000000.0
2007-02-07 15:08:00,1.90069,1.90094,1.90067,1.90091,25000000.0
2007-02-07 15:09:00,1.90087,1.90093,1.90073,1.90081,34000000.0
2007-02-07 15:10:00,1.90091,1.90112,1.9009,1.9011,36000000.0
2007-02-07 15:11:00,1.90113,1.90129,1.9011,1.9011,27000000.0
2007-02-07 15:12:00,1.90138,1.90156,1.90138,1.90155,26000000.0
2007-02-07 15:13:00,1.90152,1.90152,1.90119,1.90119,41000000.0
2007-02-07 15:14:00,1.90091,1.90141,1.90076,1.90141,30000000.0
2007-02-07 15:15:00,1.90095,1.90095,1.90063,1.90063,21000000.0
2007-02-07 15:16:00,1.90058,1.90131,1.90058,1.90131,9000000.0
2007-02-07 15:17:00,1.9013,1.9013,1.90111,1.90111,26000000.0
2007-02-07 15:18:00,1.9008,1.90085,1.9008,1.9008,10000000.0
2007-02-07 15:19:00,1.90094,1.90116,1.90094,1.90116,16000000.0
2007-02-07 15:20:00,1.90116,1.90129,1.90102,1.90129,20000000.0
2007-02-07 15:21:00,1.9017,1.90174,1.9016,1.90174,12000000.0
2007-02-07 15:22:00,1.9017,1.9017,1.90157,1.90157,22000000.0
2007-02-07 15:23:00,1.90153,1.90161,1.90152,1.90159,36000000.0
2007-02-07 15:24:00,1.90141,1.90147,1.90124,1.90124,8000000.0
2007-02-07 15:25:00,1.90109,1.90142,1.90109,1.90142,14000000.0
2007-02-07 15:26:00,1.90151,1.90151,1.90137,1.90137,40000000.0
2007-02-07 15:27:00,1.90146,1.90221,1.90146,1.90221,32000000.0
2007-02-07 15:28:00,1.90201,1.90201,1.90172,1.90173,55000000.0
2007-02-07 15:29:00,1.90132,1.90132,1.89921,1.90094,47000000.0
2007-02-07 15:30:00,1.8991,1.9011,1.899,1.9011,71000000.0
2007-02-07 15:31:00,1.90115,1.9012,1.90108,1.90115,58000000.0
2007-02-07 15:32:00,1.90111,1.90111,1.89969,1.89969,25000000.0
2007-02-07 15:33:00,1.89942,1.89958,1.89926,1.89926,32000000.0
2007-02-07 15:34:00,1.89868,1.89934,1.89868,1.89934,22000000.0
2007-02-07 15:35:00,1.89935,1.90063,1.89917,1.90063,30000000.0
2007-02-07 15:36:00,1.90102,1.90103,1.90045,1.90055,23000000.0
2007-02-07 15:37:00,1.9006,1.9006,1.9004,1.90056,24000000.0
2007-02-07 15:38:00,1.90065,1.90091,1.9006,1.90091,61000000.0
2007-02-07 15:39:00,1.90081,1.90082,1.90056,1.90056,40000000.0
2007-02-07 15:40:00,1.90071,1.90092,1.89999,1.89999,37000000.0
2007-02-07 15:41:00,1.90002,1.90053,1.90002,1.90053,43000000.0
2007-02-07 15:42:00,1.90024,1.90028,1.90001,1.90028,41000000.0
2007-02-07 15:43:00,1.89999,1.90039,1.89999,1.90039,30000000.0
2007-02-07 15:44:00,1.9007,1.9007,1.90034,1.90034,29000000.0
2007-02-07 15:45:00,1.90055,1.90055,1.90041,1.90045,36000000.0
2007-02-07 15:46:00,1.90037,1.90045,1.90025,1.90043,24000000.0
2007-02-07 15:47:00,1.90053,1.90076,1.90039,1.90049,31000000.0
2007-02-07 15:48:00,1.90038,1.90038,1.89985,1.89985,33000000.0
2007-02-07 15:49:00,1.89989,1.90017,1.8997,1.89996,25000000.0
2007-02-07 15:50:00,1.89994,1.90008,1.89994,1.90001,11000000.0
2007-02-07 15:51:00,1.90025,1.90029,1.90004,1.90029,37000000.0
2007-02-07 15:52:00,1.90035,1.90078,1.90035,1.90066,23000000.0
2007-02-07 15:53:00,1.90063,1.90063,1.90005,1.90005,15000000.0
2007-02-07 15:54:00,1.8997,1.89999,1.8997,1.89992,26000000.0
2007-02-07 15:55:00,1.89984,1.89984,1.89958,1.89978,33000000.0
2007-02-07 15:58:00,1.89976,1.89985,1.89975,1.89985,24000000.0
2007-02-07 15:59:00,1.8998,1.89983,1.89972,1.89983,23000000.0
2007-02-07 16:00:00,1.90024,1.90033,1.9001,1.90022,51000000.0
2007-02-07 16:01:00,1.90012,1.90022,1.9001,1.90011,31000000.0
2007-02-07 16:03:00,1.90001,1.90001,1.89981,1.89981,51000000.0
2007-02-07 16:04:00,1.89986,1.90027,1.89986,1.90011,38000000.0
2007-02-07 16:05:00,1.90015,1.9003,1.90012,1.90016,37000000.0
2007-02-07 16:06:00,1.90005,1.90005,1.89971,1.89971,33000000.0
2007-02-07 16:07:00,1.89956,1.89956,1.89921,1.89921,37000000.0
2007-02-07 16:08:00,1.8994,1.89961,1.89931,1.89961,37000000.0
2007-02-07 16:09:00,1.89924,1.89936,1.89923,1.89936,44000000.0
2007-02-07 16:10:00,1.89935,1.89936,1.89926,1.89927,41000000.0
2007-02-07 16:11:00,1.899,1.899,1.89835,1.89866,27000000.0
2007-02-07 16:12:00,1.89879,1.89919,1.89879,1.89905,22000000.0
2007-02-07 16:13:00,1.89924,1.89984,1.89924,1.89984,38000000.0
2007-02-07 16:14:00,1.89993,1.90016,1.8998,1.90012,41000000.0
2007-02-07 16:15:00,1.90019,1.90026,1.89977,1.89994,42000000.0
2007-02-07 16:16:00,1.89989,1.89998,1.8996,1.89998,45000000.0
2007-02-07 16:17:00,1.9001,1.90042,1.9001,1.90042,22000000.0
2007-02-07 16:18:00,1.90053,1.90072,1.90017,1.90017,49000000.0
2007-02-07 16:19:00,1.90001,1.90022,1.89997,1.90008,27000000.0
2007-02-07 16:20:00,1.90023,1.90023,1.90008,1.90013,52000000.0
2007-02-07 16:21:00,1.90016,1.90047,1.90016,1.90047,37000000.0
2007-02-07 16:22:00,1.90076,1.90076,1.90063,1.90068,50000000.0
2007-02-07 16:23:00,1.90065,1.90079,1.90062,1.90077,48000000.0
2007-02-07 16:24:00,1.90061,1.90087,1.90061,1.90087,44000000.0
2007-02-07 16:25:00,1.90114,1.90114,1.90098,1.90099,28000000.0
2007-02-07 16:26:00,1.90117,1.90122,1.9011,1.9011,41000000.0
2007-02-07 16:27:00,1.90105,1.90105,1.90082,1.90105,46000000.0
2007-02-07 16:28:00,1.90108,1.90148,1.90108,1.90144,34000000.0
2007-02-07 16:29:00,1.90167,1.90197,1.90159,1.90159,24000000.0
2007-02-07 16:30:00,1.90141,1.90141,1.90112,1.90136,43000000.0
2007-02-07 16:31:00,1.90128,1.90145,1.90118,1.90139,36000000.0
2007-02-07 16:32:00,1.90139,1.90151,1.9013,1.90135,34000000.0
2007-02-07 16:33:00,1.90123,1.90123,1.90089,1.90089,41000000.0
2007-02-07 16:34:00,1.90103,1.90175,1.90103,1.90168,29000000.0
2007-02-07 16:35:00,1.90183,1.90191,1.90143,1.90191,53000000.0
2007-02-07 16:36:00,1.90191,1.90191,1.90169,1.90189,43000000.0
2007-02-07 16:37:00,1.90196,1.90197,1.90177,1.90178,56000000.0
2007-02-07 16:38:00,1.90133,1.90159,1.9013,1.90159,34000000.0
2007-02-07 16:39:00,1.90165,1.90176,1.90145,1.90173,43000000.0
2007-02-07 16:40:00,1.90195,1.90195,1.90164,1.9017,63000000.0
2007-02-07 16:41:00,1.90162,1.90174,1.90142,1.90152,44000000.0
2007-02-07 16:42:00,1.90167,1.9019,1.90142,1.9019,57000000.0
2007-02-07 16:43:00,1.90191,1.90197,1.90156,1.90156,20000000.0
2007-02-07 16:44:00,1.90154,1.90154,1.90067,1.90067,34000000.0
2007-02-07 16:45:00,1.9009,1.90107,1.90064,1.90106,41000000.0
2007-02-07 16:46:00,1.90109,1.90126,1.90092,1.90092,59000000.0
2007-02-07 16:47:00,1.90081,1.90112,1.90067,1.90112,55000000.0
2007-02-07 16:48:00,1.90128,1.90139,1.9011,1.90139,46000000.0
2007-02-07 16:49:00,1.90107,1.90109,1.90043,1.90043,35000000.0
2007-02-07 16:50:00,1.90038,1.90043,1.90009,1.90035,45000000.0
2007-02-07 16:51:00,1.90036,1.90054,1.89994,1.89994,30000000.0
2007-02-07 16:52:00,1.90008,1.90058,1.90005,1.90058,30000000.0
2007-02-07 16:53:00,1.90049,1.90052,1.90034,1.90047,19000000.0
2007-02-07 16:54:00,1.90047,1.90054,1.90035,1.90054,18000000.0
2007-02-07 16:55:00,1.90027,1.90052,1.90017,1.90049,40000000.0
2007-02-07 16:56:00,1.90064,1.90064,1.90035,1.90035,37000000.0
2007-02-07 16:57:00,1.90054,1.90077,1.90054,1.90063,17000000.0
2007-02-07 16:58:00,1.90035,1.90035,1.90018,1.90019,45000000.0
2007-02-07 16:59:00,1.90015,1.90016,1.89985,1.90014,39000000.0
2007-02-07 17:00:00,1.89981,1.89983,1.89964,1.89966,47000000.0
2007-02-07 17:01:00,1.8996,1.90004,1.8996,1.90004,26000000.0
2007-02-07 17:02:00,1.90017,1.9002,1.90001,1.9001,33000000.0
2007-02-07 17:03:00,1.90018,1.90044,1.90017,1.90044,33000000.0
2007-02-07 17:04:00,1.90048,1.9008,1.90048,1.9008,37000000.0
2007-02-07 17:05:00,1.90057,1.90072,1.90048,1.90051,35000000.0
2007-02-07 17:06:00,1.90031,1.90034,1.89974,1.89974,46000000.0
2007-02-07 17:07:00,1.89966,1.89981,1.89962,1.89977,33000000.0
2007-02-07 17:08:00,1.89979,1.89979,1.89946,1.89948,45000000.0
2007-02-07 17:09:00,1.89936,1.89945,1.89914,1.89945,47000000.0
2007-02-07 17:10:00,1.89921,1.89933,1.89904,1.89928,7000000.0
2007-02-07 17:11:00,1.89921,1.89921,1.89899,1.89899,44000000.0
2007-02-07 17:12:00,1.89887,1.89912,1.89887,1.89901,23000000.0
2007-02-07 17:13:00,1.89924,1.89951,1.89922,1.89941,35000000.0
2007-02-07 17:14:00,1.89934,1.89959,1.89934,1.89954,27000000.0
2007-02-07 17:15:00,1.89964,1.89964,1.89933,1.89953,26000000.0
2007-02-07 17:16:00,1.89974,1.89997,1.89963,1.89997,27000000.0
2007-02-07 17:17:00,1.89985,1.89985,1.89963,1.89967,38000000.0
2007-02-07 17:18:00,1.89938,1.89962,1.89938,1.89954,29000000.0
2007-02-07 17:19:00,1.8995,1.89993,1.8995,1.89964,19000000.0
2007-02-07 17:20:00,1.89962,1.89987,1.89962,1.89984,29000000.0
2007-02-07 17:21:00,1.89989,1.90005,1.89976,1.89976,26000000.0
2007-02-07 17:22:00,1.8999,1.9006,1.8999,1.9006,30000000.0
2007-02-07 17:23:00,1.90072,1.90072,1.90034,1.90034,32000000.0
2007-02-07 17:24:00,1.90059,1.90089,1.90056,1.90085,23000000.0
2007-02-07 17:25:00,1.90082,1.90082,1.90055,1.9007,20000000.0
2007-02-07 17:26:00,1.90049,1.90067,1.90049,1.90067,18000000.0
2007-02-07 17:27:00,1.90083,1.90083,1.90001,1.90002,44000000.0
2007-02-07 17:28:00,1.90036,1.90036,1.89992,1.90014,39000000.0
2007-02-07 17:29:00,1.90019,1.90033,1.90019,1.90033,36000000.0
2007-02-07 17:30:00,1.90046,1.90046,1.90023,1.90023,61000000.0
2007-02-07 17:31:00,1.90015,1.90051,1.90015,1.9005,62000000.0
2007-02-07 17:32:00,1.90051,1.90051,1.90026,1.90026,54000000.0
2007-02-07 17:33:00,1.90014,1.90014,1.90006,1.90007,64000000.0
2007-02-07 17:34:00,1.89997,1.89998,1.89983,1.89983,60000000.0
2007-02-07 17:35:00,1.89996,1.90062,1.89996,1.90062,43000000.0
2007-02-07 17:36:00,1.9008,1.90128,1.9008,1.90128,58000000.0
2007-02-07 17:37:00,1.90115,1.90143,1.90108,1.90143,47000000.0
2007-02-07 17:38:00,1.90117,1.90126,1.90102,1.90102,44000000.0
2007-02-07 17:40:00,1.90091,1.90091,1.9008,1.90087,59000000.0
2007-02-07 17:41:00,1.90092,1.901,1.90067,1.901,50000000.0
2007-02-07 17:42:00,1.90102,1.90102,1.90076,1.90078,37000000.0
2007-02-07 17:43:00,1.90051,1.90051,1.90027,1.90029,33000000.0
2007-02-07 17:44:00,1.90058,1.90073,1.90049,1.90073,46000000.0
2007-02-07 17:45:00,1.90055,1.90067,1.90055,1.90065,49000000.0
2007-02-07 17:46:00,1.90069,1.90075,1.90058,1.90058,56000000.0
2007-02-07 17:47:00,1.90061,1.90084,1.90061,1.90071,65000000.0
2007-02-07 17:48:00,1.90071,1.90085,1.90042,1.90085,61000000.0
2007-02-07 17:49:00,1.9007,1.90084,1.90052,1.90056,72000000.0
2007-02-07 17:50:00,1.90053,1.9007,1.90049,1.9007,53000000.0
2007-02-07 17:51:00,1.90066,1.90067,1.90046,1.90046,54000000.0
2007-02-07 17:52:00,1.90042,1.90044,1.90015,1.90015,51000000.0
2007-02-07 17:53:00,1.89995,1.90011,1.89994,1.89994,42000000.0
2007-02-07 17:54:00,1.89987,1.90006,1.89987,1.90006,32000000.0
2007-02-07 17:55:00,1.90008,1.90045,1.90008,1.90045,32000000.0
2007-02-07 17:56:00,1.90047,1.90075,1.90042,1.90042,47000000.0
2007-02-07 17:57:00,1.90006,1.90025,1.89991,1.89991,34000000.0
2007-02-07 17:58:00,1.89992,1.90011,1.89992,1.90006,44000000.0
2007-02-07 17:59:00,1.89976,1.89976,1.89941,1.89941,39000000.0
2007-02-07 18:00:00,1.89893,1.89913,1.89866,1.89876,32000000.0
2007-02-07 18:01:00,1.89877,1.89889,1.89875,1.89889,52000000.0
2007-02-07 18:02:00,1.89888,1.89888,1.89838,1.89867,30000000.0
2007-02-07 18:03:00,1.89882,1.89895,1.89813,1.89813,38000000.0
2007-02-07 18:04:00,1.89801,1.89879,1.89801,1.89869,38000000.0
2007-02-07 18:05:00,1.89861,1.89883,1.89861,1.89878,36000000.0
2007-02-07 18:06:00,1.89937,1.90082,1.89937,1.90082,32000000.0
2007-02-07 18:07:00,1.90087,1.90087,1.90046,1.90055,38000000.0
2007-02-07 18:08:00,1.90031,1.90065,1.90031,1.90031,56000000.0
2007-02-07 18:09:00,1.90041,1.90041,1.90015,1.90019,34000000.0
2007-02-07 18:10:00,1.89973,1.89988,1.89895,1.89895,26000000.0
2007-02-07 18:11:00,1.89903,1.89932,1.89877,1.89877,34000000.0
2007-02-07 18:12:00,1.89881,1.89881,1.89823,1.89823,24000000.0
2007-02-07 18:13:00,1.89786,1.8979,1.89747,1.8978,30000000.0
2007-02-07 18:14:00,1.89791,1.89791,1.89741,1.89769,22000000.0
2007-02-07 18:15:00,1.89777,1.89781,1.89759,1.89781,21000000.0
2007-02-07 18:16:00,1.89798,1.89872,1.89776,1.89872,66000000.0
2007-02-07 18:17:00,1.89882,1.89919,1.89882,1.899,60000000.0
2007-02-07 18:18:00,1.89891,1.89901,1.89891,1.89897,33000000.0
2007-02-07 18:19:00,1.89873,1.89906,1.89873,1.89905,46000000.0
2007-02-07 18:20:00,1.89932,1.89932,1.89903,1.89903,61000000.0
2007-02-07 18:21:00,1.89916,1.89979,1.89916,1.89979,37000000.0
2007-02-07 18:22:00,1.89997,1.90021,1.89978,1.90021,49000000.0
2007-02-07 18:23:00,1.89997,1.9001,1.89986,1.89997,34000000.0
2007-02-07 18:24:00,1.89946,1.90034,1.89946,1.90019,47000000.0
2007-02-07 18:25:00,1.90026,1.90062,1.90013,1.90062,31000000.0
2007-02-07 18:26:00,1.90051,1.90051,1.9001,1.9001,43000000.0
2007-02-07 18:27:00,1.89998,1.89998,1.89915,1.89915,35000000.0
2007-02-07 18:28:00,1.89917,1.89927,1.89897,1.89914,18000000.0
2007-02-07 18:29:00,1.89884,1.89892,1.89883,1.89883,24000000.0
2007-02-07 18:30:00,1.89899,1.8991,1.89892,1.89905,32000000.0
2007-02-07 18:31:00,1.89926,1.8994,1.89916,1.89916,46000000.0
2007-02-07 18:32:00,1.89967,1.90018,1.89967,1.89976,55000000.0
2007-02-07 18:33:00,1.89984,1.89984,1.89965,1.89981,29000000.0
2007-02-07 18:34:00,1.89977,1.89978,1.89967,1.89969,32000000.0
2007-02-07 18:35:00,1.8996,1.89962,1.89933,1.8994,47000000.0
2007-02-07 18:36:00,1.8996,1.89964,1.89942,1.89949,65000000.0
2007-02-07 18:37:00,1.89945,1.89963,1.89918,1.89918,63000000.0
2007-02-07 18:38:00,1.89939,1.89942,1.8993,1.89937,61000000.0
2007-02-07 18:39:00,1.89972,1.89997,1.89972,1.89985,37000000.0
2007-02-07 18:40:00,1.90022,1.90023,1.89994,1.90008,52000000.0
2007-02-07 18:41:00,1.89988,1.89988,1.89953,1.89961,68000000.0
2007-02-07 18:42:00,1.89952,1.89956,1.89944,1.89956,40000000.0
2007-02-07 18:43:00,1.89943,1.89943,1.89937,1.89941,39000000.0
2007-02-07 18:44:00,1.89939,1.89947,1.89939,1.89947,33000000.0
2007-02-07 18:45:00,1.89944,1.8995,1.89926,1.89935,57000000.0
2007-02-07 18:46:00,1.89919,1.89943,1.89919,1.89933,61000000.0
2007-02-07 18:47:00,1.89934,1.89939,1.89926,1.89926,41000000.0
2007-02-07 18:48:00,1.89934,1.89973,1.89934,1.89973,26000000.0
2007-02-07 18:49:00,1.89975,1.89985,1.89964,1.89973,31000000.0
2007-02-07 18:50:00,1.8997,1.8997,1.89931,1.89931,37000000.0
2007-02-07 18:51:00,1.89933,1.89953,1.89917,1.89953,17000000.0
2007-02-07 18:52:00,1.89931,1.89993,1.89931,1.89993,33000000.0
2007-02-07 18:53:00,1.89991,1.89993,1.89961,1.89963,31000000.0
2007-02-07 18:54:00,1.89953,1.89991,1.89953,1.89991,11000000.0
2007-02-07 18:55:00,1.90005,1.90029,1.90004,1.90027,22000000.0
2007-02-07 18:56:00,1.89995,1.90023,1.89995,1.90005,16000000.0
2007-02-07 18:57:00,1.89976,1.90014,1.89976,1.90014,15000000.0
2007-02-07 18:58:00,1.89993,1.90011,1.89985,1.90011,19000000.0
2007-02-07 18:59:00,1.90007,1.90007,1.89978,1.89982,26000000.0
2007-02-07 19:00:00,1.89905,1.89905,1.89844,1.89844,12000000.0
2007-02-07 19:01:00,1.89826,1.89888,1.89826,1.89887,18000000.0
2007-02-07 19:02:00,1.89885,1.8989,1.89855,1.89855,23000000.0
2007-02-07 19:03:00,1.89873,1.89891,1.89858,1.89887,21000000.0
2007-02-07 19:04:00,1.89879,1.89907,1.89879,1.89907,55000000.0
2007-02-07 19:05:00,1.89907,1.89912,1.89891,1.89912,42000000.0
2007-02-07 19:06:00,1.899,1.89915,1.89884,1.89902,63000000.0
2007-02-07 19:07:00,1.89899,1.89905,1.89877,1.89879,39000000.0
2007-02-07 19:08:00,1.89849,1.89863,1.89849,1.89853,32000000.0
2007-02-07 19:09:00,1.89877,1.89894,1.89863,1.89867,56000000.0
2007-02-07 19:10:00,1.89887,1.89911,1.89887,1.89904,27000000.0
2007-02-07 19:11:00,1.89894,1.89894,1.8987,1.89883,36000000.0
2007-02-07 19:12:00,1.89897,1.89897,1.89873,1.89891,25000000.0
2007-02-07 19:13:00,1.89921,1.89939,1.89921,1.89939,23000000.0
2007-02-07 19:14:00,1.8993,1.89935,1.89917,1.89935,37000000.0
2007-02-07 19:15:00,1.89953,1.89953,1.89835,1.89893,17000000.0
2007-02-07 19:16:00,1.89888,1.89901,1.89872,1.89872,23000000.0
2007-02-07 19:17:00,1.89865,1.89865,1.89845,1.89845,17000000.0
2007-02-07 19:18:00,1.89897,1.89932,1.89896,1.89932,30000000.0
2007-02-07 19:19:00,1.89958,1.89985,1.89958,1.89958,36000000.0
2007-02-07 19:20:00,1.89953,1.89967,1.8995,1.89967,23000000.0
2007-02-07 19:22:00,1.89964,1.89964,1.89931,1.89959,25000000.0
2007-02-07 19:23:00,1.89963,1.89963,1.89945,1.89945,12000000.0
2007-02-07 19:26:00,1.89962,1.89967,1.89956,1.89963,48000000.0
2007-02-07 19:27:00,1.8997,1.89981,1.89965,1.89981,51000000.0
2007-02-07 19:28:00,1.89993,1.89993,1.89946,1.89946,40000000.0
2007-02-07 19:29:00,1.8994,1.89954,1.89926,1.89944,28000000.0
2007-02-07 19:30:00,1.89958,1.89968,1.89931,1.89933,32000000.0
2007-02-07 19:31:00,1.89928,1.89957,1.89928,1.89936,28000000.0
2007-02-07 19:32:00,1.89951,1.89971,1.89946,1.89968,31000000.0
2007-02-07 19:33:00,1.89979,1.89993,1.89959,1.89993,14000000.0
2007-02-07 19:34:00,1.89997,1.89997,1.89954,1.89991,49000000.0
2007-02-07 19:35:00,1.9,1.90009,1.89994,1.90009,28000000.0
2007-02-07 19:37:00,1.90009,1.90017,1.89985,1.89985,26000000.0
2007-02-07 19:38:00,1.89981,1.89985,1.89969,1.89972,8000000.0
2007-02-07 19:39:00,1.89981,1.89981,1.8996,1.89974,13000000.0
2007-02-07 19:40:00,1.89966,1.89986,1.89962,1.89962,16000000.0
2007-02-07 19:41:00,1.89979,1.89984,1.89967,1.89984,17000000.0
2007-02-07 19:42:00,1.89988,1.89998,1.89979,1.89985,19000000.0
2007-02-07 19:43:00,1.89994,1.90013,1.89994,1.90013,21000000.0
2007-02-07 19:44:00,1.90019,1.90037,1.90019,1.90031,21000000.0
2007-02-07 19:45:00,1.90039,1.90053,1.90028,1.90032,33000000.0
2007-02-07 19:46:00,1.90024,1.90049,1.90017,1.90041,18000000.0
2007-02-07 19:47:00,1.90035,1.90049,1.90031,1.90046,22000000.0
2007-02-07 19:48:00,1.90048,1.90048,1.89999,1.89999,18000000.0
2007-02-07 19:49:00,1.90003,1.90025,1.90003,1.9002,27000000.0
2007-02-07 19:50:00,1.90036,1.9004,1.90031,1.90033,23000000.0
2007-02-07 19:51:00,1.90034,1.90038,1.89843,1.90038,7000000.0
2007-02-07 19:52:00,1.90068,1.90068,1.90059,1.90066,15000000.0
2007-02-07 19:54:00,1.90063,1.90063,1.90032,1.90045,9000000.0
2007-02-07 19:55:00,1.90058,1.90068,1.90042,1.90067,30000000.0
2007-02-07 19:57:00,1.90067,1.9007,1.90061,1.90061,12000000.0
2007-02-07 19:59:00,1.90046,1.90046,1.89998,1.89998,31000000.0
2007-02-07 20:00:00,1.89964,1.90026,1.89964,1.89993,23000000.0
2007-02-07 20:01:00,1.89989,1.90004,1.89982,1.89987,13000000.0
2007-02-07 20:02:00,1.8996,1.89973,1.89937,1.89969,20000000.0
2007-02-07 20:03:00,1.89981,1.9,1.89977,1.9,18000000.0
2007-02-07 20:04:00,1.90004,1.90089,1.90004,1.90081,27000000.0
2007-02-07 20:05:00,1.90105,1.90105,1.9004,1.9004,23000000.0
2007-02-07 20:06:00,1.90031,1.90031,1.90008,1.90022,13000000.0
2007-02-07 20:07:00,1.90035,1.90058,1.90004,1.90004,29000000.0
2007-02-07 20:08:00,1.90005,1.90036,1.90004,1.90021,15000000.0
2007-02-07 20:09:00,1.90017,1.90022,1.9001,1.90011,17000000.0
2007-02-07 20:10:00,1.90009,1.90019,1.89994,1.90017,8000000.0
2007-02-07 20:11:00,1.90009,1.90044,1.90009,1.90027,10000000.0
2007-02-07 20:12:00,1.89994,1.90015,1.89993,1.90007,15000000.0
2007-02-07 20:13:00,1.9001,1.90018,1.89991,1.90017,17000000.0
2007-02-07 20:14:00,1.89997,1.90012,1.89987,1.90012,15000000.0
2007-02-07 20:15:00,1.90019,1.90019,1.89995,1.90002,10000000.0
2007-02-07 20:16:00,1.90005,1.90015,1.89999,1.90008,22000000.0
2007-02-07 20:17:00,1.90002,1.90015,1.89967,1.89992,7000000.0
2007-02-07 20:18:00,1.90006,1.90011,1.8998,1.8998,24000000.0
2007-02-07 20:19:00,1.9,1.90033,1.9,1.90023,9000000.0
2007-02-07 20:20:00,1.90039,1.90053,1.90033,1.90041,14000000.0
2007-02-07 20:21:00,1.90055,1.90058,1.90039,1.90039,7000000.0
2007-02-07 20:22:00,1.90048,1.90054,1.90048,1.90054,12000000.0
2007-02-07 20:23:00,1.90056,1.9007,1.90056,1.90067,8000000.0
2007-02-07 20:24:00,1.90089,1.90108,1.90089,1.90108,15000000.0
2007-02-07 20:27:00,1.9012,1.9012,1.90095,1.90095,11000000.0
2007-02-07 20:28:00,1.90075,1.90091,1.90075,1.90089,7000000.0
2007-02-07 20:29:00,1.90069,1.90078,1.90063,1.90065,20000000.0
2007-02-07 20:30:00,1.90069,1.90074,1.90051,1.90052,27000000.0
2007-02-07 20:31:00,1.9006,1.9006,1.90051,1.90051,4000000.0
2007-02-07 20:32:00,1.90039,1.90039,1.90005,1.90005,20000000.0
2007-02-07 20:33:00,1.90011,1.90014,1.89993,1.90006,14000000.0
2007-02-07 20:34:00,1.90005,1.90033,1.9,1.90028,28000000.0
2007-02-07 20:35:00,1.90035,1.90035,1.90015,1.90028,23000000.0
2007-02-07 20:36:00,1.90025,1.90025,1.8999,1.8999,11000000.0
2007-02-07 20:37:00,1.90022,1.90031,1.9002,1.90027,7000000.0
2007-02-07 20:38:00,1.90011,1.90011,1.89992,1.89994,10000000.0
2007-02-07 20:40:00,1.89991,1.89998,1.89982,1.89982,8000000.0
2007-02-07 20:45:00,1.89989,1.90001,1.89984,1.90001,12000000.0
2007-02-07 20:46:00,1.90005,1.90015,1.90005,1.90011,9000000.0
2007-02-07 20:47:00,1.90014,1.90014,1.90003,1.90007,11000000.0
2007-02-07 20:48:00,1.89973,1.8998,1.89965,1.89969,11000000.0
2007-02-07 20:49:00,1.9001,1.9001,1.89985,1.90004,18000000.0
2007-02-07 20:50:00,1.9,1.90004,1.89981,1.89989,7000000.0
2007-02-07 20:51:00,1.89999,1.90008,1.89995,1.90002,18000000.0
2007-02-07 20:54:00,1.89984,1.90001,1.89984,1.90001,10000000.0
2007-02-07 20:56:00,1.90007,1.90014,1.90007,1.90014,8000000.0
2007-02-07 20:57:00,1.90016,1.90045,1.90009,1.90045,18000000.0
2007-02-07 20:58:00,1.90058,1.90078,1.90058,1.90078,14000000.0
2007-02-07 20:59:00,1.90072,1.90084,1.90051,1.90084,8000000.0
2007-02-07 21:00:00,1.90108,1.90108,1.9006,1.9006,7000000.0
2007-02-07 21:02:00,1.90036,1.90069,1.90036,1.90069,8000000.0
2007-02-07 21:03:00,1.90067,1.90068,1.9005,1.9005,13000000.0
2007-02-07 21:04:00,1.90044,1.90046,1.90037,1.90042,8000000.0
2007-02-07 21:06:00,1.90009,1.90045,1.90009,1.9002,8000000.0
2007-02-07 21:07:00,1.90006,1.90024,1.90005,1.90024,7000000.0
2007-02-07 21:09:00,1.90024,1.90025,1.90017,1.90017,9000000.0
2007-02-07 21:11:00,1.90002,1.90011,1.89999,1.90007,8000000.0
2007-02-07 21:12:00,1.90009,1.90009,1.89809,1.89995,10000000.0
2007-02-07 21:13:00,1.89964,1.90001,1.89964,1.90001,8000000.0
2007-02-07 21:14:00,1.90025,1.90025,1.89996,1.89996,7000000.0
2007-02-07 21:15:00,1.90006,1.90006,1.89973,1.89973,11000000.0
2007-02-07 21:16:00,1.8996,1.89982,1.8996,1.89982,9000000.0
2007-02-07 21:17:00,1.89993,1.89993,1.8997,1.89987,7000000.0
2007-02-07 21:18:00,1.89938,1.89956,1.89938,1.89956,7000000.0
2007-02-07 21:19:00,1.89923,1.89932,1.89902,1.89902,8000000.0
2007-02-07 21:20:00,1.89911,1.89968,1.89911,1.89968,12000000.0
2007-02-07 21:21:00,1.89975,1.89987,1.89963,1.89987,8000000.0
2007-02-07 21:22:00,1.89983,1.89983,1.89969,1.89974,7000000.0
2007-02-07 21:23:00,1.89957,1.89967,1.89948,1.89967,10000000.0
2007-02-07 21:24:00,1.89972,1.8999,1.89962,1.89986,11000000.0
2007-02-07 21:25:00,1.89999,1.90003,1.89982,1.8999,6000000.0
2007-02-07 21:26:00,1.89988,1.89988,1.89962,1.89962,5000000.0
2007-02-07 21:27:00,1.89963,1.89971,1.89951,1.89971,6000000.0
2007-02-07 21:28:00,1.89949,1.8995,1.89937,1.8995,20000000.0
2007-02-07 21:29:00,1.89948,1.89949,1.8993,1.89949,8000000.0
2007-02-07 21:30:00,1.8995,1.89964,1.8995,1.89964,9000000.0
2007-02-07 21:31:00,1.89964,1.89973,1.89957,1.89961,8000000.0
2007-02-07 21:32:00,1.89983,1.89983,1.8995,1.89973,7000000.0
2007-02-07 21:33:00,1.89981,1.89981,1.89943,1.89943,6000000.0
2007-02-07 21:34:00,1.89943,1.89951,1.89943,1.89951,10000000.0
2007-02-07 21:35:00,1.89944,1.89944,1.89909,1.89909,11000000.0
2007-02-07 21:36:00,1.89898,1.89898,1.89874,1.89874,11000000.0
2007-02-07 21:37:00,1.89882,1.89898,1.89876,1.89898,11000000.0
2007-02-07 21:38:00,1.89909,1.89918,1.89887,1.8989,26000000.0
2007-02-07 21:39:00,1.89893,1.899,1.89886,1.89899,18000000.0
2007-02-07 21:40:00,1.89908,1.89935,1.89908,1.89912,12000000.0
2007-02-07 21:41:00,1.89946,1.89955,1.89927,1.89951,7000000.0
2007-02-07 21:42:00,1.89964,1.8998,1.89964,1.89978,7000000.0
2007-02-07 21:43:00,1.89986,1.89989,1.89976,1.89986,11000000.0
2007-02-07 21:44:00,1.89986,1.89987,1.89971,1.89987,18000000.0
2007-02-07 21:45:00,1.89964,1.89986,1.89959,1.89986,7000000.0
2007-02-07 21:46:00,1.89985,1.89985,1.89939,1.89982,8000000.0
2007-02-07 21:47:00,1.89938,1.89958,1.89937,1.89958,7000000.0
2007-02-07 21:49:00,1.89956,1.89956,1.89937,1.89943,8000000.0
2007-02-07 21:52:00,1.89938,1.89961,1.8993,1.89961,7000000.0
2007-02-07 21:53:00,1.89946,1.8995,1.89927,1.89927,8000000.0
2007-02-07 21:54:00,1.89933,1.89935,1.89907,1.89907,9000000.0
2007-02-07 21:55:00,1.89907,1.89907,1.89892,1.89892,11000000.0
2007-02-07 21:56:00,1.89889,1.89896,1.89889,1.89894,6000000.0
2007-02-07 21:57:00,1.8988,1.89909,1.8988,1.89909,13000000.0
2007-02-07 21:58:00,1.89899,1.89906,1.89885,1.89906,6000000.0
2007-02-07 21:59:00,1.89911,1.89911,1.89862,1.89862,25000000.0
2007-02-07 22:00:00,1.89878,1.89889,1.89866,1.89866,12000000.0
2007-02-07 22:02:00,1.89865,1.89865,1.89853,1.89859,11000000.0
2007-02-07 22:03:00,1.89898,1.89909,1.89898,1.89906,9000000.0
2007-02-07 22:04:00,1.89892,1.89892,1.89854,1.89854,11000000.0
2007-02-07 22:05:00,1.89873,1.89888,1.89873,1.89888,5000000.0
2007-02-07 22:06:00,1.89882,1.89898,1.89873,1.89898,8000000.0
2007-02-07 22:07:00,1.89891,1.89906,1.89879,1.89879,15000000.0
2007-02-07 22:08:00,1.89868,1.8988,1.8986,1.8986,6000000.0
2007-02-07 22:09:00,1.89844,1.89875,1.89844,1.89875,13000000.0
2007-02-07 22:10:00,1.89889,1.8989,1.89871,1.89871,9000000.0
2007-02-07 22:11:00,1.89873,1.89876,1.8986,1.89876,8000000.0
2007-02-07 22:13:00,1.89863,1.89863,1.89833,1.89833,10000000.0
2007-02-07 22:15:00,1.8985,1.8986,1.8985,1.8986,7000000.0
2007-02-07 22:16:00,1.89848,1.89859,1.89832,1.89859,8000000.0
2007-02-07 22:19:00,1.89863,1.89863,1.89848,1.89859,6000000.0
2007-02-07 22:20:00,1.89846,1.89862,1.89814,1.89857,7000000.0
2007-02-07 22:21:00,1.89831,1.89831,1.89793,1.89793,11000000.0
2007-02-07 22:22:00,1.89791,1.89839,1.89791,1.89839,8000000.0
2007-02-07 22:24:00,1.8984,1.89862,1.8984,1.89845,10000000.0
2007-02-07 22:25:00,1.8985,1.89859,1.89845,1.89845,5000000.0
2007-02-07 22:26:00,1.89836,1.89841,1.8982,1.89836,10000000.0
2007-02-07 22:29:00,1.89814,1.89814,1.89798,1.89798,7000000.0
2007-02-07 22:31:00,1.89805,1.89808,1.89793,1.89793,7000000.0
2007-02-07 22:32:00,1.898,1.89825,1.898,1.89825,7000000.0
2007-02-07 22:33:00,1.89846,1.89857,1.89837,1.89837,6000000.0
2007-02-07 22:34:00,1.89829,1.89838,1.8981,1.89837,47000000.0
2007-02-07 22:35:00,1.89849,1.89849,1.8983,1.89849,8000000.0
2007-02-07 22:37:00,1.89834,1.8984,1.8983,1.8984,28000000.0
2007-02-07 22:38:00,1.89818,1.89837,1.89816,1.89826,10000000.0
2007-02-07 22:39:00,1.89777,1.89777,1.89713,1.89713,11000000.0
2007-02-07 22:40:00,1.89728,1.89749,1.89728,1.89749,9000000.0
2007-02-07 22:41:00,1.89749,1.89755,1.89732,1.89732,16000000.0
2007-02-07 22:42:00,1.89723,1.89723,1.89692,1.89692,9000000.0
2007-02-07 22:43:00,1.89719,1.89745,1.89719,1.89745,11000000.0
2007-02-07 22:44:00,1.89749,1.89765,1.89749,1.89765,8000000.0
2007-02-07 22:46:00,1.89762,1.89762,1.89723,1.89723,9000000.0
2007-02-07 22:47:00,1.89753,1.89768,1.89744,1.89744,16000000.0
2007-02-07 22:49:00,1.89744,1.89757,1.89744,1.89753,12000000.0
2007-02-07 22:51:00,1.89766,1.89778,1.89752,1.89778,7000000.0
2007-02-07 22:52:00,1.898,1.89807,1.89795,1.89807,5000000.0
2007-02-07 22:53:00,1.89795,1.89795,1.89774,1.89779,8000000.0
2007-02-07 22:54:00,1.89791,1.89801,1.89779,1.898,7000000.0
2007-02-07 22:55:00,1.89809,1.89809,1.89761,1.89783,8000000.0
2007-02-07 22:56:00,1.89793,1.89793,1.8977,1.8977,8000000.0
2007-02-07 22:57:00,1.89772,1.89784,1.89746,1.89767,10000000.0
2007-02-07 22:58:00,1.89783,1.89788,1.89772,1.89772,7000000.0
2007-02-07 22:59:00,1.89771,1.89783,1.89771,1.89782,9000000.0
2007-02-07 23:00:00,1.89786,1.89786,1.8978,1.89781,12000000.0
2007-02-07 23:01:00,1.89785,1.89794,1.89763,1.89763,9000000.0
2007-02-07 23:03:00,1.89728,1.89731,1.89725,1.8973,12000000.0
2007-02-07 23:04:00,1.89735,1.89762,1.89735,1.89762,9000000.0
2007-02-07 23:05:00,1.89726,1.89726,1.89707,1.89707,11000000.0
2007-02-07 23:06:00,1.89715,1.89723,1.89715,1.89718,5000000.0
2007-02-07 23:07:00,1.89721,1.89768,1.89721,1.89768,8000000.0
2007-02-07 23:12:00,1.89762,1.89762,1.89734,1.89743,8000000.0
2007-02-07 23:13:00,1.89733,1.89733,1.89716,1.89721,7000000.0
2007-02-07 23:14:00,1.8973,1.89753,1.8973,1.89748,9000000.0
2007-02-07 23:15:00,1.89727,1.89777,1.89727,1.89777,8000000.0
2007-02-07 23:16:00,1.89807,1.89829,1.898,1.89824,9000000.0
2007-02-07 23:17:00,1.89808,1.89817,1.898,1.898,7000000.0
2007-02-07 23:18:00,1.89822,1.89828,1.89791,1.89822,7000000.0
2007-02-07 23:19:00,1.89819,1.89832,1.8979,1.89832,9000000.0
2007-02-07 23:20:00,1.8981,1.89812,1.89762,1.89773,9000000.0
2007-02-07 23:22:00,1.89806,1.89818,1.89798,1.89798,7000000.0
2007-02-07 23:23:00,1.89741,1.89741,1.89724,1.89724,6000000.0
2007-02-07 23:24:00,1.89705,1.89722,1.89696,1.89718,9000000.0
2007-02-07 23:25:00,1.89734,1.89735,1.89709,1.89709,10000000.0
2007-02-07 23:26:00,1.89706,1.89715,1.897,1.897,5000000.0
2007-02-07 23:27:00,1.89691,1.89698,1.89686,1.89689,5000000.0
2007-02-07 23:28:00,1.89695,1.89704,1.89692,1.89692,7000000.0
2007-02-07 23:29:00,1.89683,1.89689,1.89681,1.89688,25000000.0
2007-02-07 23:31:00,1.89674,1.89674,1.89629,1.89629,14000000.0
2007-02-07 23:32:00,1.89631,1.89653,1.89623,1.89623,9000000.0
2007-02-07 23:33:00,1.89634,1.89668,1.89634,1.89668,5000000.0
2007-02-07 23:34:00,1.89663,1.89668,1.89651,1.89651,6000000.0
2007-02-07 23:35:00,1.89669,1.89669,1.89648,1.89648,12000000.0
2007-02-07 23:36:00,1.8963,1.89658,1.89622,1.89658,9000000.0
2007-02-07 23:37:00,1.8965,1.89665,1.89647,1.89651,8000000.0
2007-02-07 23:38:00,1.89669,1.89684,1.89669,1.89681,8000000.0
2007-02-07 23:39:00,1.89693,1.89722,1.89683,1.89721,11000000.0
2007-02-07 23:40:00,1.89745,1.89775,1.89734,1.89735,21000000.0
2007-02-07 23:41:00,1.89769,1.8979,1.8974,1.8979,7000000.0
2007-02-07 23:42:00,1.89779,1.89779,1.89724,1.89724,19000000.0
2007-02-07 23:43:00,1.89695,1.89753,1.89628,1.89628,7000000.0
2007-02-07 23:44:00,1.89603,1.89639,1.89603,1.89635,8000000.0
2007-02-07 23:45:00,1.89501,1.89501,1.89184,1.89299,7000000.0
2007-02-07 23:46:00,1.8931,1.89444,1.8931,1.89444,8000000.0
2007-02-07 23:47:00,1.89537,1.89547,1.89497,1.89497,7000000.0
2007-02-07 23:48:00,1.89458,1.89483,1.89455,1.89455,8000000.0
2007-02-07 23:49:00,1.89431,1.89431,1.8939,1.89398,8000000.0
2007-02-07 23:50:00,1.89403,1.89403,1.89304,1.89304,8000000.0
2007-02-07 23:51:00,1.89279,1.89279,1.89262,1.89262,7000000.0
2007-02-07 23:52:00,1.89258,1.89281,1.89258,1.89281,7000000.0
2007-02-07 23:53:00,1.89279,1.89304,1.89279,1.89286,10000000.0
2007-02-07 23:54:00,1.89241,1.89275,1.89227,1.89227,7000000.0
2007-02-07 23:55:00,1.89195,1.89223,1.89179,1.89223,9000000.0
2007-02-07 23:56:00,1.89246,1.89265,1.89206,1.89259,12000000.0
2007-02-07 23:57:00,1.89251,1.89251,1.89222,1.89232,6000000.0
2007-02-07 23:58:00,1.89225,1.89231,1.89219,1.89219,8000000.0
2007-02-07 23:59:00,1.89222,1.89233,1.89204,1.89233,6000000.0
2007-02-08 00:00:00,1.89248,1.89267,1.89248,1.89267,7000000.0
2007-02-08 00:01:00,1.89286,1.89316,1.89286,1.89316,8000000.0
2007-02-08 00:02:00,1.89289,1.89289,1.89242,1.89286,9000000.0
2007-02-08 00:03:00,1.8937,1.8938,1.89365,1.8938,5000000.0
2007-02-08 00:04:00,1.89343,1.89352,1.89343,1.89351,10000000.0
2007-02-08 00:05:00,1.89368,1.89368,1.89304,1.89317,9000000.0
2007-02-08 00:06:00,1.8934,1.89374,1.8934,1.89355,8000000.0
2007-02-08 00:07:00,1.89372,1.89413,1.89372,1.89413,9000000.0
2007-02-08 00:08:00,1.89401,1.89407,1.894,1.89402,8000000.0
2007-02-08 00:09:00,1.8941,1.89419,1.89396,1.89401,9000000.0
2007-02-08 00:11:00,1.89399,1.89421,1.89388,1.894,11000000.0
2007-02-08 00:13:00,1.89401,1.89432,1.89401,1.89432,8000000.0
2007-02-08 00:15:00,1.89434,1.89434,1.89396,1.89419,10000000.0
2007-02-08 00:16:00,1.89372,1.89389,1.89372,1.89389,9000000.0
2007-02-08 00:17:00,1.89393,1.89409,1.89391,1.89402,7000000.0
2007-02-08 00:18:00,1.89377,1.89381,1.89344,1.89344,8000000.0
2007-02-08 00:19:00,1.89386,1.89386,1.89368,1.89384,11000000.0
2007-02-08 00:20:00,1.8938,1.8938,1.89371,1.89373,9000000.0
2007-02-08 00:21:00,1.89364,1.89385,1.89359,1.89385,8000000.0
2007-02-08 00:22:00,1.89386,1.89386,1.89375,1.89386,6000000.0
2007-02-08 00:23:00,1.89386,1.89392,1.89379,1.89389,7000000.0
2007-02-08 00:25:00,1.89374,1.89378,1.89372,1.89373,11000000.0
2007-02-08 00:26:00,1.89399,1.89404,1.89377,1.89404,7000000.0
2007-02-08 00:27:00,1.89381,1.89402,1.89381,1.89389,10000000.0
2007-02-08 00:29:00,1.89398,1.8941,1.89394,1.89394,6000000.0
2007-02-08 00:30:00,1.89385,1.89397,1.89378,1.89394,7000000.0
2007-02-08 00:31:00,1.89394,1.89409,1.89394,1.89409,7000000.0
2007-02-08 00:32:00,1.89391,1.89397,1.89371,1.89397,7000000.0
2007-02-08 00:33:00,1.89371,1.89371,1.89348,1.89348,7000000.0
2007-02-08 00:34:00,1.89348,1.89364,1.89339,1.89361,7000000.0
2007-02-08 00:35:00,1.89358,1.89361,1.89348,1.89348,6000000.0
2007-02-08 00:36:00,1.89357,1.89397,1.89357,1.89397,5000000.0
2007-02-08 00:37:00,1.89396,1.89411,1.89396,1.89411,6000000.0
2007-02-08 00:38:00,1.89402,1.89402,1.8937,1.8937,7000000.0
2007-02-08 00:39:00,1.89377,1.89382,1.89354,1.89354,10000000.0
2007-02-08 00:40:00,1.89315,1.89361,1.89315,1.89361,7000000.0
2007-02-08 00:41:00,1.89362,1.89362,1.89354,1.89359,6000000.0
2007-02-08 00:42:00,1.89311,1.89311,1.89279,1.89292,8000000.0
2007-02-08 00:43:00,1.89259,1.89299,1.89249,1.89249,7000000.0
2007-02-08 00:44:00,1.89243,1.89279,1.8921,1.89268,11000000.0
2007-02-08 00:45:00,1.89229,1.89239,1.89186,1.89196,7000000.0
2007-02-08 00:46:00,1.8916,1.8916,1.89118,1.89142,10000000.0
2007-02-08 00:47:00,1.8916,1.89208,1.8916,1.89208,7000000.0
2007-02-08 00:48:00,1.89217,1.89219,1.89191,1.89219,8000000.0
2007-02-08 00:49:00,1.89175,1.89175,1.89135,1.8916,5000000.0
2007-02-08 00:51:00,1.8917,1.89187,1.89168,1.89187,5000000.0
2007-02-08 00:52:00,1.89209,1.89216,1.89189,1.89189,7000000.0
2007-02-08 00:53:00,1.89185,1.89198,1.8916,1.89167,11000000.0
2007-02-08 00:55:00,1.89153,1.89155,1.89142,1.89151,7000000.0
2007-02-08 00:57:00,1.8915,1.89166,1.89133,1.89133,8000000.0
2007-02-08 00:58:00,1.89136,1.8918,1.89136,1.89179,10000000.0
2007-02-08 00:59:00,1.89175,1.89175,1.8911,1.8911,7000000.0
2007-02-08 01:00:00,1.89101,1.89114,1.89055,1.89114,19000000.0
2007-02-08 01:01:00,1.89093,1.89093,1.89007,1.89007,12000000.0
2007-02-08 01:02:00,1.88999,1.89025,1.88997,1.89016,8000000.0
2007-02-08 01:03:00,1.89023,1.89023,1.88989,1.88995,7000000.0
2007-02-08 01:04:00,1.88991,1.89021,1.88969,1.89011,8000000.0
2007-02-08 01:05:00,1.89014,1.89014,1.88996,1.89001,7000000.0
2007-02-08 01:06:00,1.89008,1.89008,1.88957,1.88962,8000000.0
2007-02-08 01:07:00,1.88923,1.88957,1.88923,1.88952,11000000.0
2007-02-08 01:08:00,1.88993,1.89013,1.88986,1.89011,10000000.0
2007-02-08 01:09:00,1.88991,1.88991,1.88959,1.8897,8000000.0
2007-02-08 01:10:00,1.89012,1.89046,1.88985,1.89046,10000000.0
2007-02-08 01:11:00,1.89053,1.89054,1.89026,1.89026,11000000.0
2007-02-08 01:12:00,1.89041,1.89066,1.89041,1.89062,8000000.0
2007-02-08 01:13:00,1.89074,1.8909,1.89058,1.89058,8000000.0
2007-02-08 01:14:00,1.8909,1.89091,1.89007,1.89027,10000000.0
2007-02-08 01:15:00,1.89018,1.89018,1.88991,1.88994,10000000.0
2007-02-08 01:16:00,1.88979,1.8901,1.88979,1.8901,8000000.0
2007-02-08 01:17:00,1.89017,1.8903,1.89,1.89,11000000.0
2007-02-08 01:18:00,1.89007,1.8902,1.88997,1.89019,10000000.0
2007-02-08 01:19:00,1.89031,1.89074,1.89031,1.89069,11000000.0
2007-02-08 01:20:00,1.89081,1.89136,1.89081,1.89113,13000000.0
2007-02-08 01:21:00,1.89107,1.89107,1.89073,1.89075,7000000.0
2007-02-08 01:22:00,1.8908,1.8908,1.89056,1.89066,7000000.0
2007-02-08 01:23:00,1.89072,1.89092,1.89071,1.89092,8000000.0
2007-02-08 01:24:00,1.8907,1.89089,1.89064,1.89089,7000000.0
2007-02-08 01:26:00,1.89112,1.89112,1.89076,1.89076,14000000.0
2007-02-08 01:27:00,1.89109,1.89137,1.89109,1.89127,15000000.0
2007-02-08 01:28:00,1.89121,1.89152,1.89121,1.89124,9000000.0
2007-02-08 01:29:00,1.89091,1.89118,1.89091,1.89114,10000000.0
2007-02-08 01:30:00,1.8912,1.89131,1.89113,1.89131,10000000.0
2007-02-08 01:31:00,1.89144,1.89156,1.89124,1.89124,7000000.0
2007-02-08 01:32:00,1.89111,1.89111,1.89089,1.89103,18000000.0
2007-02-08 01:33:00,1.89072,1.89119,1.89058,1.89119,6000000.0
2007-02-08 01:34:00,1.89136,1.89136,1.89104,1.89104,16000000.0
2007-02-08 01:35:00,1.89101,1.89127,1.89099,1.89111,8000000.0
2007-02-08 01:36:00,1.89109,1.89133,1.89109,1.89133,9000000.0
2007-02-08 01:37:00,1.89128,1.89128,1.89083,1.89083,5000000.0
2007-02-08 01:38:00,1.891,1.891,1.89078,1.89078,12000000.0
2007-02-08 01:39:00,1.89087,1.89122,1.89087,1.89095,12000000.0
2007-02-08 01:40:00,1.89072,1.89075,1.89048,1.89075,7000000.0
2007-02-08 01:41:00,1.89079,1.89096,1.89064,1.89096,11000000.0
2007-02-08 01:42:00,1.89079,1.89104,1.89079,1.89104,7000000.0
2007-02-08 01:43:00,1.89129,1.89149,1.89129,1.89134,8000000.0
2007-02-08 01:44:00,1.89124,1.89124,1.89061,1.89061,7000000.0
2007-02-08 01:45:00,1.89085,1.89117,1.89085,1.89114,7000000.0
2007-02-08 01:46:00,1.89117,1.8912,1.891,1.8911,7000000.0
2007-02-08 01:47:00,1.89111,1.89123,1.89107,1.89117,14000000.0
2007-02-08 01:48:00,1.89136,1.89144,1.89134,1.89136,7000000.0
2007-02-08 01:49:00,1.89135,1.89147,1.89134,1.89134,8000000.0
2007-02-08 01:50:00,1.89139,1.89152,1.89135,1.89151,10000000.0
2007-02-08 01:51:00,1.89184,1.89207,1.89181,1.89192,16000000.0
2007-02-08 01:52:00,1.89218,1.89264,1.89218,1.89264,13000000.0
2007-02-08 01:53:00,1.89285,1.89305,1.89285,1.89305,7000000.0
2007-02-08 01:54:00,1.89302,1.89302,1.89291,1.89298,9000000.0
2007-02-08 01:55:00,1.89244,1.89254,1.89231,1.89245,11000000.0
2007-02-08 01:56:00,1.8926,1.8926,1.89252,1.8926,17000000.0
2007-02-08 01:57:00,1.8926,1.8926,1.89217,1.89228,13000000.0
2007-02-08 01:58:00,1.89222,1.89229,1.89222,1.89229,10000000.0
2007-02-08 01:59:00,1.89225,1.89225,1.89202,1.89214,7000000.0
2007-02-08 02:01:00,1.89192,1.89192,1.89128,1.89128,8000000.0
2007-02-08 02:02:00,1.89074,1.89075,1.89046,1.89049,7000000.0
2007-02-08 02:03:00,1.89056,1.89063,1.88847,1.89063,10000000.0
2007-02-08 02:04:00,1.89004,1.89019,1.89,1.89019,7000000.0
2007-02-08 02:05:00,1.8898,1.8898,1.88845,1.88845,10000000.0
2007-02-08 02:06:00,1.88872,1.88897,1.88856,1.88856,10000000.0
2007-02-08 02:07:00,1.88851,1.88869,1.8885,1.8885,8000000.0
2007-02-08 02:08:00,1.88869,1.88869,1.88848,1.88862,8000000.0
2007-02-08 02:09:00,1.88852,1.88873,1.88852,1.88867,7000000.0
2007-02-08 02:10:00,1.88853,1.88901,1.88853,1.88872,9000000.0
2007-02-08 02:11:00,1.88907,1.88929,1.889,1.88929,8000000.0
2007-02-08 02:12:00,1.8894,1.88972,1.8894,1.88972,8000000.0
2007-02-08 02:13:00,1.88979,1.88979,1.88957,1.88957,7000000.0
2007-02-08 02:14:00,1.88943,1.88958,1.88943,1.88951,9000000.0
2007-02-08 02:15:00,1.88942,1.88942,1.88906,1.88911,8000000.0
2007-02-08 02:16:00,1.88874,1.88917,1.88874,1.88917,8000000.0
2007-02-08 02:17:00,1.889,1.889,1.88886,1.88893,6000000.0
2007-02-08 02:18:00,1.88905,1.88955,1.88905,1.88925,7000000.0
2007-02-08 02:19:00,1.8893,1.88965,1.88926,1.88953,11000000.0
2007-02-08 02:20:00,1.88949,1.88958,1.88941,1.88941,6000000.0
2007-02-08 02:21:00,1.88947,1.88958,1.88916,1.88916,7000000.0
2007-02-08 02:22:00,1.88925,1.88954,1.88925,1.88954,8000000.0
2007-02-08 02:23:00,1.88941,1.88973,1.88918,1.88973,10000000.0
2007-02-08 02:24:00,1.89004,1.89034,1.89004,1.89005,11000000.0
2007-02-08 02:25:00,1.88997,1.89013,1.88989,1.88989,11000000.0
2007-02-08 02:26:00,1.88983,1.88988,1.88979,1.88988,8000000.0
2007-02-08 02:27:00,1.89044,1.89048,1.89029,1.89029,9000000.0
2007-02-08 02:28:00,1.89021,1.89023,1.89006,1.89013,10000000.0
2007-02-08 02:29:00,1.8902,1.89059,1.8902,1.89059,7000000.0
2007-02-08 02:30:00,1.8912,1.8912,1.89003,1.89003,5000000.0
2007-02-08 02:31:00,1.88918,1.88968,1.88918,1.88935,8000000.0
2007-02-08 02:32:00,1.88976,1.89,1.88969,1.88969,8000000.0
2007-02-08 02:33:00,1.88952,1.88986,1.88952,1.88978,8000000.0
2007-02-08 02:34:00,1.88953,1.88979,1.88951,1.88979,7000000.0
2007-02-08 02:35:00,1.88956,1.88968,1.88933,1.88947,11000000.0
2007-02-08 02:36:00,1.8892,1.88936,1.88918,1.88928,7000000.0
2007-02-08 02:37:00,1.88946,1.89092,1.88946,1.89092,7000000.0
2007-02-08 02:38:00,1.89034,1.89034,1.89027,1.89027,7000000.0
2007-02-08 02:39:00,1.89011,1.89029,1.89011,1.89022,8000000.0
2007-02-08 02:40:00,1.89047,1.89065,1.89044,1.89058,7000000.0
2007-02-08 02:41:00,1.89044,1.89044,1.88997,1.89012,8000000.0
2007-02-08 02:42:00,1.8904,1.8904,1.89039,1.89039,2000000.0
2007-02-08 02:43:00,1.89091,1.89091,1.89073,1.89073,9000000.0
2007-02-08 02:44:00,1.89032,1.89042,1.8903,1.89033,7000000.0
2007-02-08 02:45:00,1.8904,1.8904,1.88982,1.88982,8000000.0
2007-02-08 02:46:00,1.88943,1.89029,1.88943,1.89029,8000000.0
2007-02-08 02:47:00,1.89011,1.89011,1.8897,1.88987,9000000.0
2007-02-08 02:48:00,1.88975,1.89001,1.88975,1.88975,8000000.0
2007-02-08 02:50:00,1.88973,1.88973,1.88958,1.88968,7000000.0
2007-02-08 02:51:00,1.88965,1.88965,1.88937,1.8895,8000000.0
2007-02-08 02:52:00,1.88955,1.89001,1.88947,1.89001,6000000.0
2007-02-08 02:53:00,1.8901,1.89036,1.8901,1.89029,8000000.0
2007-02-08 02:54:00,1.89037,1.8905,1.89035,1.8905,8000000.0
2007-02-08 02:55:00,1.89048,1.89048,1.89032,1.89048,8000000.0
2007-02-08 02:56:00,1.89096,1.89098,1.89083,1.89098,7000000.0
2007-02-08 02:57:00,1.89109,1.89129,1.89093,1.89129,8000000.0
2007-02-08 02:58:00,1.89141,1.89203,1.89141,1.89203,6000000.0
2007-02-08 02:59:00,1.89176,1.89179,1.89164,1.89172,9000000.0
2007-02-08 03:00:00,1.89179,1.89203,1.89176,1.89203,7000000.0
2007-02-08 03:01:00,1.89213,1.89228,1.89211,1.89215,8000000.0
2007-02-08 03:02:00,1.89224,1.89241,1.89202,1.89236,11000000.0
2007-02-08 03:03:00,1.89275,1.89315,1.89275,1.89315,7000000.0
2007-02-08 03:04:00,1.89282,1.89299,1.89248,1.89299,7000000.0
2007-02-08 03:05:00,1.8932,1.8932,1.89298,1.8931,8000000.0
2007-02-08 03:06:00,1.89307,1.89324,1.89307,1.89322,8000000.0
2007-02-08 03:07:00,1.89318,1.89318,1.89299,1.89299,8000000.0
2007-02-08 03:08:00,1.89283,1.89283,1.8927,1.89278,5000000.0
2007-02-08 03:09:00,1.89285,1.89285,1.89274,1.89276,8000000.0
2007-02-08 03:10:00,1.89282,1.89314,1.89282,1.89295,7000000.0
2007-02-08 03:11:00,1.89306,1.89322,1.89297,1.89322,10000000.0
2007-02-08 03:12:00,1.89345,1.89363,1.89345,1.89351,7000000.0
2007-02-08 03:13:00,1.89356,1.89395,1.89349,1.89349,11000000.0
2007-02-08 03:14:00,1.89344,1.89354,1.89341,1.89354,11000000.0
2007-02-08 03:15:00,1.89388,1.89401,1.89388,1.89394,7000000.0
2007-02-08 03:17:00,1.89429,1.89482,1.89403,1.89452,11000000.0
2007-02-08 03:18:00,1.89444,1.89462,1.89441,1.89457,10000000.0
2007-02-08 03:19:00,1.89445,1.89445,1.89429,1.89437,6000000.0
2007-02-08 03:20:00,1.89436,1.8944,1.89415,1.89415,7000000.0
2007-02-08 03:21:00,1.8941,1.89413,1.89372,1.89409,7000000.0
2007-02-08 03:22:00,1.89419,1.89429,1.89411,1.89425,7000000.0
2007-02-08 03:23:00,1.89397,1.89397,1.89358,1.89395,7000000.0
2007-02-08 03:24:00,1.89375,1.89391,1.89192,1.89356,8000000.0
2007-02-08 03:25:00,1.89341,1.89362,1.8931,1.89362,8000000.0
2007-02-08 03:26:00,1.89353,1.89373,1.89352,1.89352,11000000.0
2007-02-08 03:27:00,1.89351,1.89352,1.89336,1.89345,8000000.0
2007-02-08 03:28:00,1.89346,1.8936,1.89341,1.89359,10000000.0
2007-02-08 03:29:00,1.89352,1.89365,1.89338,1.89339,11000000.0
2007-02-08 03:30:00,1.8934,1.89341,1.89321,1.89341,7000000.0
2007-02-08 03:31:00,1.89313,1.89325,1.89313,1.89325,9000000.0
2007-02-08 03:32:00,1.89299,1.89319,1.89291,1.89319,6000000.0
2007-02-08 03:33:00,1.89328,1.89336,1.89322,1.89322,7000000.0
2007-02-08 03:34:00,1.89288,1.89315,1.89288,1.89307,8000000.0
2007-02-08 03:35:00,1.89269,1.89292,1.89269,1.89292,10000000.0
2007-02-08 03:36:00,1.89301,1.89339,1.89301,1.89339,5000000.0
2007-02-08 03:37:00,1.89333,1.89333,1.89301,1.89321,9000000.0
2007-02-08 03:38:00,1.8932,1.8932,1.89303,1.89315,7000000.0
2007-02-08 03:39:00,1.89298,1.89298,1.89273,1.89273,8000000.0
2007-02-08 03:40:00,1.8926,1.8926,1.89231,1.89231,6000000.0
2007-02-08 03:41:00,1.89232,1.89234,1.89215,1.89234,10000000.0
2007-02-08 03:42:00,1.89257,1.89315,1.89257,1.89315,10000000.0
2007-02-08 03:43:00,1.89318,1.89395,1.89318,1.89395,8000000.0
2007-02-08 03:44:00,1.89391,1.89391,1.89383,1.89383,2000000.0
2007-02-08 03:45:00,1.89366,1.89366,1.89349,1.89357,8000000.0
2007-02-08 03:46:00,1.89349,1.89349,1.89339,1.89342,7000000.0
2007-02-08 03:47:00,1.89343,1.89343,1.89319,1.89319,7000000.0
2007-02-08 03:48:00,1.89323,1.89323,1.89277,1.8928,8000000.0
2007-02-08 03:49:00,1.8926,1.89314,1.8926,1.89298,8000000.0
2007-02-08 03:50:00,1.89319,1.89319,1.89303,1.89311,8000000.0
2007-02-08 03:51:00,1.89317,1.89317,1.89292,1.89297,9000000.0
2007-02-08 03:52:00,1.89267,1.89273,1.8924,1.89252,8000000.0
2007-02-08 03:53:00,1.89276,1.89285,1.8927,1.89276,10000000.0
2007-02-08 03:54:00,1.89273,1.89273,1.89193,1.89193,7000000.0
2007-02-08 03:55:00,1.89209,1.89211,1.89185,1.89196,7000000.0
2007-02-08 03:56:00,1.89207,1.89231,1.8919,1.89231,7000000.0
2007-02-08 03:57:00,1.89224,1.89236,1.8922,1.89234,8000000.0
2007-02-08 03:58:00,1.89206,1.89225,1.89026,1.89195,7000000.0
2007-02-08 03:59:00,1.89181,1.892,1.89179,1.89188,7000000.0
2007-02-08 04:00:00,1.89201,1.89216,1.89191,1.89216,6000000.0
2007-02-08 04:01:00,1.89227,1.89227,1.89186,1.89186,7000000.0
2007-02-08 04:02:00,1.89194,1.89213,1.89194,1.89198,8000000.0
2007-02-08 04:03:00,1.89186,1.89203,1.89185,1.89192,8000000.0
2007-02-08 04:04:00,1.89183,1.89202,1.89179,1.89179,8000000.0
2007-02-08 04:05:00,1.89195,1.89201,1.89174,1.89192,8000000.0
2007-02-08 04:07:00,1.89208,1.89304,1.89208,1.89304,11000000.0
2007-02-08 04:08:00,1.89321,1.89321,1.89284,1.89297,6000000.0
2007-02-08 04:09:00,1.89318,1.89318,1.89304,1.89311,7000000.0
2007-02-08 04:10:00,1.89288,1.89303,1.89283,1.89303,8000000.0
2007-02-08 04:11:00,1.89243,1.89261,1.89243,1.89261,7000000.0
2007-02-08 04:12:00,1.89244,1.89244,1.89226,1.89233,7000000.0
2007-02-08 04:13:00,1.89232,1.89238,1.89221,1.89221,8000000.0
2007-02-08 04:14:00,1.89254,1.89255,1.89227,1.89227,7000000.0
2007-02-08 04:15:00,1.89225,1.89274,1.89225,1.89274,7000000.0
2007-02-08 04:17:00,1.89279,1.89279,1.89242,1.89242,7000000.0
2007-02-08 04:18:00,1.89231,1.89258,1.89231,1.89256,8000000.0
2007-02-08 04:19:00,1.89232,1.89232,1.89216,1.89227,8000000.0
2007-02-08 04:20:00,1.89217,1.89234,1.892,1.89234,10000000.0
2007-02-08 04:21:00,1.89236,1.89256,1.89235,1.89235,8000000.0
2007-02-08 04:23:00,1.89224,1.89224,1.89184,1.89184,7000000.0
2007-02-08 04:24:00,1.89175,1.89204,1.89175,1.89204,9000000.0
2007-02-08 04:25:00,1.89195,1.89195,1.89159,1.8919,7000000.0
2007-02-08 04:26:00,1.89221,1.89255,1.89221,1.89244,7000000.0
2007-02-08 04:27:00,1.89211,1.89213,1.89202,1.89211,8000000.0
2007-02-08 04:28:00,1.89209,1.89297,1.89209,1.89297,7000000.0
2007-02-08 04:29:00,1.89314,1.8934,1.89314,1.89336,8000000.0
2007-02-08 04:30:00,1.89301,1.8931,1.8928,1.8931,9000000.0
2007-02-08 04:31:00,1.89344,1.89352,1.89333,1.89338,10000000.0
2007-02-08 04:32:00,1.89327,1.89338,1.893,1.89338,9000000.0
2007-02-08 04:33:00,1.89328,1.89337,1.89257,1.89257,8000000.0
2007-02-08 04:34:00,1.89283,1.89283,1.89267,1.8927,7000000.0
2007-02-08 04:35:00,1.89272,1.89288,1.89264,1.89264,7000000.0
2007-02-08 04:36:00,1.89265,1.89312,1.89265,1.89312,6000000.0
2007-02-08 04:37:00,1.8932,1.89326,1.8931,1.8931,11000000.0
2007-02-08 04:38:00,1.89318,1.89318,1.89299,1.89299,9000000.0
2007-02-08 04:39:00,1.89326,1.89326,1.89296,1.89296,9000000.0
2007-02-08 04:40:00,1.89336,1.89356,1.89334,1.89349,9000000.0
2007-02-08 04:41:00,1.89352,1.89352,1.89312,1.89313,8000000.0
2007-02-08 04:42:00,1.89316,1.89335,1.89308,1.89308,7000000.0
2007-02-08 04:43:00,1.89309,1.89351,1.89301,1.89326,11000000.0
2007-02-08 04:44:00,1.89349,1.89351,1.89332,1.89339,9000000.0
2007-02-08 04:48:00,1.89313,1.89329,1.89313,1.89329,7000000.0
2007-02-08 04:50:00,1.89317,1.89317,1.89299,1.89299,3000000.0
2007-02-08 04:51:00,1.89286,1.89292,1.89266,1.89266,7000000.0
2007-02-08 04:54:00,1.89276,1.89284,1.8927,1.8927,7000000.0
2007-02-08 04:55:00,1.89204,1.89246,1.89204,1.89246,8000000.0
2007-02-08 04:58:00,1.89251,1.89254,1.89244,1.89252,8000000.0
2007-02-08 04:59:00,1.89286,1.89286,1.8927,1.89273,8000000.0
2007-02-08 05:00:00,1.89262,1.89281,1.89262,1.89276,7000000.0
2007-02-08 05:01:00,1.89286,1.89286,1.89235,1.89235,7000000.0
2007-02-08 05:03:00,1.8924,1.8926,1.89233,1.8926,7000000.0
2007-02-08 05:04:00,1.89242,1.89265,1.89242,1.89246,7000000.0
2007-02-08 05:05:00,1.89217,1.89233,1.89209,1.8923,8000000.0
2007-02-08 05:06:00,1.89206,1.8921,1.89199,1.89201,8000000.0
2007-02-08 05:08:00,1.89251,1.89251,1.89215,1.89215,10000000.0
2007-02-08 05:09:00,1.89261,1.89261,1.8924,1.89242,7000000.0
2007-02-08 05:10:00,1.89238,1.89249,1.89224,1.89243,7000000.0
2007-02-08 05:11:00,1.89258,1.89258,1.89231,1.89247,8000000.0
2007-02-08 05:12:00,1.89249,1.89267,1.89249,1.89264,11000000.0
2007-02-08 05:13:00,1.89231,1.89231,1.89213,1.89216,8000000.0
2007-02-08 05:14:00,1.89233,1.89241,1.89223,1.89234,11000000.0
2007-02-08 05:15:00,1.89235,1.89236,1.89221,1.89221,11000000.0
2007-02-08 05:16:00,1.89239,1.89243,1.89229,1.89229,9000000.0
2007-02-08 05:17:00,1.89221,1.89254,1.89221,1.89249,8000000.0
2007-02-08 05:18:00,1.89264,1.89266,1.89248,1.89252,8000000.0
2007-02-08 05:19:00,1.89271,1.89313,1.89265,1.89313,7000000.0
2007-02-08 05:20:00,1.89264,1.89264,1.89246,1.89258,10000000.0
2007-02-08 05:21:00,1.89253,1.89261,1.89249,1.89258,8000000.0
2007-02-08 05:22:00,1.8924,1.89255,1.8924,1.89254,7000000.0
2007-02-08 05:23:00,1.89265,1.89265,1.8925,1.89258,10000000.0
2007-02-08 05:24:00,1.8926,1.8926,1.89228,1.8924,7000000.0
2007-02-08 05:25:00,1.89253,1.8926,1.89252,1.89255,7000000.0
2007-02-08 05:26:00,1.89251,1.89251,1.89228,1.89242,7000000.0
2007-02-08 05:27:00,1.89239,1.89251,1.89232,1.89247,8000000.0
2007-02-08 05:28:00,1.89257,1.89284,1.89257,1.89271,9000000.0
2007-02-08 05:29:00,1.8927,1.8927,1.89222,1.89229,7000000.0
2007-02-08 05:30:00,1.8922,1.8922,1.89187,1.89187,7000000.0
2007-02-08 05:31:00,1.89215,1.89224,1.89199,1.89224,8000000.0
2007-02-08 05:33:00,1.89218,1.89218,1.89187,1.89187,9000000.0
2007-02-08 05:34:00,1.89214,1.89261,1.89214,1.89261,5000000.0
2007-02-08 05:35:00,1.89275,1.89281,1.89228,1.89228,7000000.0
2007-02-08 05:36:00,1.89251,1.89321,1.89251,1.89321,11000000.0
2007-02-08 05:37:00,1.89315,1.8932,1.89303,1.89316,7000000.0
2007-02-08 05:38:00,1.89307,1.89307,1.89287,1.89287,6000000.0
2007-02-08 05:39:00,1.89294,1.89314,1.89291,1.89314,7000000.0
2007-02-08 05:40:00,1.89311,1.89317,1.89288,1.8929,8000000.0
2007-02-08 05:41:00,1.89285,1.89303,1.89284,1.89284,8000000.0
2007-02-08 05:42:00,1.89307,1.89307,1.89288,1.89296,7000000.0
2007-02-08 05:43:00,1.8929,1.8929,1.8926,1.89274,9000000.0
2007-02-08 05:44:00,1.89289,1.89292,1.89265,1.89292,8000000.0
2007-02-08 05:45:00,1.89284,1.89289,1.89255,1.8927,11000000.0
2007-02-08 05:46:00,1.89256,1.89265,1.89244,1.89244,5000000.0
2007-02-08 05:47:00,1.89248,1.89258,1.89248,1.89248,8000000.0
2007-02-08 05:48:00,1.8925,1.89269,1.8925,1.89261,7000000.0
2007-02-08 05:49:00,1.89243,1.89257,1.89243,1.89245,8000000.0
2007-02-08 05:51:00,1.89255,1.89272,1.89255,1.89263,8000000.0
2007-02-08 05:52:00,1.89243,1.8926,1.89243,1.89253,8000000.0
2007-02-08 05:54:00,1.89242,1.89246,1.89237,1.89246,10000000.0
2007-02-08 05:55:00,1.89264,1.89264,1.89248,1.89259,8000000.0
2007-02-08 05:56:00,1.89244,1.89244,1.89192,1.89196,5000000.0
2007-02-08 05:57:00,1.89188,1.89188,1.89154,1.89163,8000000.0
2007-02-08 05:59:00,1.89154,1.89163,1.89117,1.89117,10000000.0
2007-02-08 06:00:00,1.89148,1.89164,1.89137,1.89137,8000000.0
2007-02-08 06:01:00,1.89131,1.89131,1.89065,1.89065,7000000.0
2007-02-08 06:02:00,1.89019,1.89035,1.89016,1.89016,7000000.0
2007-02-08 06:03:00,1.89016,1.89016,1.88945,1.88945,8000000.0
2007-02-08 06:04:00,1.88923,1.89006,1.88923,1.89006,7000000.0
2007-02-08 06:05:00,1.88996,1.88996,1.88949,1.88993,7000000.0
2007-02-08 06:06:00,1.89001,1.89018,1.89,1.89018,5000000.0
2007-02-08 06:07:00,1.89122,1.89122,1.89086,1.89086,7000000.0
2007-02-08 06:08:00,1.89072,1.89072,1.89032,1.89032,6000000.0
2007-02-08 06:09:00,1.89026,1.89056,1.89024,1.89024,8000000.0
2007-02-08 06:10:00,1.89034,1.89058,1.89034,1.89054,8000000.0
2007-02-08 06:11:00,1.8904,1.89056,1.8904,1.89056,8000000.0
2007-02-08 06:12:00,1.89051,1.89051,1.89007,1.89007,8000000.0
2007-02-08 06:13:00,1.88981,1.89029,1.88981,1.89025,8000000.0
2007-02-08 06:14:00,1.89058,1.89064,1.89052,1.8906,7000000.0
2007-02-08 06:15:00,1.89052,1.89052,1.89026,1.89026,8000000.0
2007-02-08 06:16:00,1.89,1.89,1.88985,1.88994,5000000.0
2007-02-08 06:17:00,1.88993,1.8904,1.88993,1.8904,7000000.0
2007-02-08 06:19:00,1.89025,1.89038,1.89025,1.89027,7000000.0
2007-02-08 06:21:00,1.89042,1.89042,1.88991,1.88991,8000000.0
2007-02-08 06:22:00,1.89016,1.89036,1.88996,1.89032,8000000.0
2007-02-08 06:23:00,1.89055,1.89071,1.89036,1.89055,8000000.0
2007-02-08 06:24:00,1.89044,1.89132,1.89039,1.89132,11000000.0
2007-02-08 06:25:00,1.89148,1.89191,1.89143,1.89191,11000000.0
2007-02-08 06:26:00,1.89188,1.89189,1.89154,1.89184,11000000.0
2007-02-08 06:30:00,1.89146,1.89154,1.89137,1.89154,8000000.0
2007-02-08 06:31:00,1.89155,1.89155,1.89134,1.89155,7000000.0
2007-02-08 06:33:00,1.89158,1.89159,1.89146,1.89158,7000000.0
2007-02-08 06:34:00,1.89152,1.89152,1.89125,1.8913,7000000.0
2007-02-08 06:36:00,1.89145,1.89148,1.89117,1.89117,5000000.0
2007-02-08 06:37:00,1.89133,1.89154,1.89128,1.89154,10000000.0
2007-02-08 06:39:00,1.89152,1.89163,1.8914,1.89163,11000000.0
2007-02-08 06:40:00,1.89169,1.89169,1.89147,1.89147,7000000.0
2007-02-08 06:41:00,1.89171,1.89186,1.89171,1.89184,7000000.0
2007-02-08 06:42:00,1.89166,1.89166,1.89141,1.89151,5000000.0
2007-02-08 06:43:00,1.89182,1.89194,1.89182,1.89185,7000000.0
2007-02-08 06:44:00,1.89151,1.89173,1.89149,1.89149,8000000.0
2007-02-08 06:45:00,1.89153,1.89169,1.89148,1.89169,8000000.0
2007-02-08 06:46:00,1.89176,1.8918,1.89154,1.8918,10000000.0
2007-02-08 06:47:00,1.89175,1.89182,1.89171,1.89171,8000000.0
2007-02-08 06:48:00,1.89174,1.89177,1.89168,1.89177,7000000.0
2007-02-08 06:49:00,1.89182,1.89188,1.8917,1.89176,8000000.0
2007-02-08 06:50:00,1.89178,1.89182,1.8917,1.89177,5000000.0
2007-02-08 06:52:00,1.8917,1.8917,1.89146,1.89146,8000000.0
2007-02-08 06:53:00,1.89175,1.89175,1.89142,1.89158,8000000.0
2007-02-08 06:54:00,1.89166,1.89166,1.89141,1.89141,7000000.0
2007-02-08 06:57:00,1.89166,1.8917,1.89157,1.89157,7000000.0
2007-02-08 06:58:00,1.89157,1.89158,1.89141,1.89156,7000000.0
2007-02-08 06:59:00,1.8916,1.89167,1.89151,1.89167,7000000.0
2007-02-08 07:01:00,1.8916,1.89161,1.89133,1.89138,7000000.0
2007-02-08 07:02:00,1.8914,1.89143,1.89131,1.89131,7000000.0
2007-02-08 07:03:00,1.89118,1.89156,1.89118,1.89156,7000000.0
2007-02-08 07:04:00,1.89162,1.89162,1.89139,1.89144,8000000.0
2007-02-08 07:05:00,1.89143,1.89152,1.89139,1.89145,11000000.0
2007-02-08 07:06:00,1.89118,1.89156,1.89118,1.89156,11000000.0
2007-02-08 07:07:00,1.89147,1.89147,1.89102,1.89102,11000000.0
2007-02-08 07:08:00,1.89091,1.89111,1.89067,1.89111,9000000.0
2007-02-08 07:09:00,1.89125,1.89125,1.89093,1.89108,8000000.0
2007-02-08 07:10:00,1.89097,1.89117,1.89094,1.89117,7000000.0
2007-02-08 07:11:00,1.8912,1.8912,1.89089,1.89103,10000000.0
2007-02-08 07:12:00,1.89125,1.89143,1.89125,1.89129,7000000.0
2007-02-08 07:13:00,1.89147,1.89186,1.89147,1.89184,8000000.0
2007-02-08 07:14:00,1.89184,1.89204,1.89182,1.89204,7000000.0
2007-02-08 07:15:00,1.89211,1.89211,1.89174,1.89174,10000000.0
2007-02-08 07:16:00,1.89167,1.89167,1.89154,1.89165,8000000.0
2007-02-08 07:17:00,1.89134,1.89165,1.89134,1.89165,11000000.0
2007-02-08 07:18:00,1.89164,1.89181,1.89163,1.89176,8000000.0
2007-02-08 07:19:00,1.89179,1.89182,1.89164,1.89164,8000000.0
2007-02-08 07:20:00,1.89174,1.89203,1.89155,1.89203,9000000.0
2007-02-08 07:21:00,1.89212,1.89213,1.89196,1.89213,10000000.0
2007-02-08 07:23:00,1.89212,1.89212,1.89183,1.89201,7000000.0
2007-02-08 07:24:00,1.89193,1.89193,1.89161,1.89161,9000000.0
2007-02-08 07:25:00,1.89184,1.89184,1.89153,1.89153,8000000.0
2007-02-08 07:26:00,1.89149,1.8916,1.89146,1.89146,7000000.0
2007-02-08 07:28:00,1.89174,1.89187,1.89167,1.89173,7000000.0
2007-02-08 07:29:00,1.89174,1.89186,1.8917,1.8917,8000000.0
2007-02-08 07:30:00,1.89153,1.89165,1.89153,1.89154,8000000.0
2007-02-08 07:31:00,1.89145,1.89148,1.89134,1.89145,7000000.0
2007-02-08 07:32:00,1.89156,1.89211,1.8915,1.89211,9000000.0
2007-02-08 07:33:00,1.89192,1.89209,1.89192,1.89209,8000000.0
2007-02-08 07:34:00,1.89207,1.89207,1.8918,1.8918,11000000.0
2007-02-08 07:35:00,1.89208,1.89241,1.89208,1.89237,8000000.0
2007-02-08 07:36:00,1.89238,1.8925,1.89238,1.89246,7000000.0
2007-02-08 07:37:00,1.89227,1.89227,1.8921,1.8921,7000000.0
2007-02-08 07:38:00,1.89234,1.89244,1.89214,1.89221,11000000.0
2007-02-08 07:39:00,1.89215,1.89215,1.89202,1.89205,7000000.0
2007-02-08 07:40:00,1.89202,1.89209,1.89192,1.89192,8000000.0
2007-02-08 07:41:00,1.89209,1.89219,1.89206,1.89206,9000000.0
2007-02-08 07:42:00,1.89246,1.89246,1.89226,1.8923,11000000.0
2007-02-08 07:43:00,1.89195,1.89198,1.89185,1.89194,7000000.0
2007-02-08 07:44:00,1.89206,1.89223,1.89205,1.89223,7000000.0
2007-02-08 07:46:00,1.89232,1.89232,1.89215,1.89215,7000000.0
2007-02-08 07:47:00,1.89206,1.89206,1.89176,1.8918,7000000.0
2007-02-08 07:48:00,1.89167,1.89186,1.89167,1.89169,8000000.0
2007-02-08 07:49:00,1.89169,1.89185,1.89164,1.89174,8000000.0
2007-02-08 07:50:00,1.89171,1.89176,1.89162,1.89166,7000000.0
2007-02-08 07:51:00,1.89176,1.89176,1.89149,1.89156,8000000.0
2007-02-08 07:52:00,1.89146,1.89205,1.89146,1.89205,10000000.0
2007-02-08 07:53:00,1.89194,1.89207,1.8919,1.89194,11000000.0
2007-02-08 07:54:00,1.892,1.892,1.89169,1.89176,9000000.0
2007-02-08 07:55:00,1.89176,1.89176,1.89149,1.89149,9000000.0
2007-02-08 07:56:00,1.89172,1.89172,1.89099,1.89099,9000000.0
2007-02-08 07:57:00,1.89138,1.89138,1.89111,1.89121,7000000.0
2007-02-08 07:58:00,1.89139,1.89139,1.89121,1.89121,7000000.0
2007-02-08 07:59:00,1.89101,1.8912,1.89075,1.8912,7000000.0
2007-02-08 08:00:00,1.89104,1.89122,1.89104,1.89106,8000000.0
2007-02-08 08:01:00,1.89116,1.89116,1.89085,1.89105,10000000.0
2007-02-08 08:02:00,1.89109,1.8912,1.89109,1.8912,7000000.0
2007-02-08 08:03:00,1.89111,1.89123,1.89081,1.89097,8000000.0
2007-02-08 08:04:00,1.89116,1.89154,1.89102,1.89102,8000000.0
2007-02-08 08:05:00,1.89101,1.89131,1.89101,1.89127,8000000.0
2007-02-08 08:06:00,1.89139,1.89142,1.89126,1.89126,6000000.0
2007-02-08 08:07:00,1.89177,1.89199,1.89175,1.89196,7000000.0
2007-02-08 08:08:00,1.89163,1.89214,1.89159,1.89214,7000000.0
2007-02-08 08:09:00,1.89191,1.89191,1.89138,1.89138,7000000.0
2007-02-08 08:10:00,1.89156,1.89171,1.89149,1.89149,7000000.0
2007-02-08 08:11:00,1.8917,1.8917,1.89133,1.89135,8000000.0
2007-02-08 08:12:00,1.8915,1.89177,1.8915,1.89155,9000000.0
2007-02-08 08:13:00,1.89152,1.89169,1.89152,1.89161,7000000.0
2007-02-08 08:14:00,1.89153,1.89182,1.89149,1.89182,9000000.0
2007-02-08 08:15:00,1.89167,1.89181,1.89164,1.89181,8000000.0
2007-02-08 08:16:00,1.89183,1.89183,1.89157,1.89166,11000000.0
2007-02-08 08:17:00,1.89174,1.89176,1.89141,1.89141,7000000.0
2007-02-08 08:18:00,1.89136,1.89169,1.8912,1.89169,9000000.0
2007-02-08 08:19:00,1.8915,1.89201,1.8915,1.89187,7000000.0
2007-02-08 08:20:00,1.89152,1.89192,1.89152,1.89182,8000000.0
2007-02-08 08:21:00,1.8923,1.89241,1.89223,1.89235,8000000.0
2007-02-08 08:22:00,1.8921,1.89246,1.8921,1.89246,8000000.0
2007-02-08 08:23:00,1.89239,1.89244,1.89222,1.89233,7000000.0
2007-02-08 08:24:00,1.89255,1.89255,1.89232,1.89235,7000000.0
2007-02-08 08:25:00,1.89226,1.89236,1.89226,1.89234,8000000.0
2007-02-08 08:26:00,1.89214,1.89215,1.89162,1.89162,7000000.0
2007-02-08 08:27:00,1.89221,1.89234,1.8921,1.89233,10000000.0
2007-02-08 08:29:00,1.89219,1.89219,1.89196,1.8921,10000000.0
2007-02-08 08:30:00,1.89217,1.89217,1.8919,1.8919,7000000.0
2007-02-08 08:31:00,1.89182,1.89182,1.89166,1.89166,10000000.0
2007-02-08 08:32:00,1.89162,1.89181,1.89162,1.89179,8000000.0
2007-02-08 08:33:00,1.89223,1.89241,1.89205,1.89205,7000000.0
2007-02-08 08:34:00,1.89189,1.89195,1.89189,1.89195,9000000.0
2007-02-08 08:35:00,1.8919,1.89198,1.89178,1.89191,9000000.0
2007-02-08 08:36:00,1.89185,1.89185,1.89163,1.89177,8000000.0
2007-02-08 08:37:00,1.89191,1.8924,1.8919,1.89224,9000000.0
2007-02-08 08:38:00,1.89216,1.89222,1.89202,1.89211,10000000.0
2007-02-08 08:40:00,1.89218,1.89247,1.89217,1.89217,8000000.0
2007-02-08 08:41:00,1.89223,1.89223,1.89203,1.89213,11000000.0
2007-02-08 08:42:00,1.89205,1.89205,1.89173,1.89195,10000000.0
2007-02-08 08:43:00,1.89157,1.89172,1.89153,1.89156,8000000.0
2007-02-08 08:44:00,1.89122,1.89128,1.89105,1.89105,10000000.0
2007-02-08 08:45:00,1.89049,1.89126,1.89049,1.89126,8000000.0
2007-02-08 08:46:00,1.89147,1.89152,1.8899,1.89133,8000000.0
2007-02-08 08:47:00,1.89141,1.89226,1.89141,1.89226,7000000.0
2007-02-08 08:48:00,1.89219,1.8925,1.89219,1.89249,8000000.0
2007-02-08 08:49:00,1.89227,1.89253,1.8922,1.89253,11000000.0
2007-02-08 08:50:00,1.89245,1.89248,1.89223,1.89248,7000000.0
2007-02-08 08:51:00,1.89257,1.89269,1.89243,1.89243,8000000.0
2007-02-08 08:52:00,1.89257,1.8927,1.89246,1.89269,9000000.0
2007-02-08 08:53:00,1.89274,1.89306,1.89248,1.89305,8000000.0
2007-02-08 08:54:00,1.89306,1.89367,1.89306,1.89367,8000000.0
2007-02-08 08:55:00,1.89379,1.89385,1.89364,1.89385,8000000.0
2007-02-08 08:56:00,1.8937,1.8937,1.89341,1.89352,7000000.0
2007-02-08 08:57:00,1.89356,1.8939,1.89356,1.89361,8000000.0
2007-02-08 08:58:00,1.89372,1.89377,1.89337,1.89337,7000000.0
2007-02-08 08:59:00,1.89328,1.8933,1.89195,1.89195,7000000.0
2007-02-08 09:00:00,1.89183,1.89227,1.89183,1.89225,8000000.0
2007-02-08 09:01:00,1.89246,1.89327,1.89246,1.89327,9000000.0
2007-02-08 09:02:00,1.89312,1.89343,1.89312,1.89333,10000000.0
2007-02-08 09:03:00,1.89315,1.89333,1.89303,1.89303,7000000.0
2007-02-08 09:04:00,1.89323,1.89374,1.89323,1.8936,7000000.0
2007-02-08 09:05:00,1.89356,1.89394,1.89356,1.89388,7000000.0
2007-02-08 09:06:00,1.89372,1.89383,1.89355,1.89373,11000000.0
2007-02-08 09:07:00,1.89358,1.89358,1.893,1.893,8000000.0
2007-02-08 09:08:00,1.89282,1.89282,1.8924,1.8924,7000000.0
2007-02-08 09:09:00,1.89185,1.89185,1.8915,1.89163,11000000.0
2007-02-08 09:10:00,1.89147,1.89205,1.89142,1.89205,7000000.0
2007-02-08 09:11:00,1.89229,1.89279,1.89229,1.89279,9000000.0
2007-02-08 09:12:00,1.89231,1.89274,1.89231,1.89245,8000000.0
2007-02-08 09:13:00,1.89234,1.89234,1.89191,1.89191,9000000.0
2007-02-08 09:14:00,1.89181,1.89187,1.89155,1.89158,11000000.0
2007-02-08 09:15:00,1.89156,1.89177,1.89155,1.89155,7000000.0
2007-02-08 09:16:00,1.89137,1.89235,1.89137,1.89235,8000000.0
2007-02-08 09:17:00,1.8926,1.89265,1.89245,1.89255,11000000.0
2007-02-08 09:18:00,1.89254,1.89254,1.89214,1.89214,8000000.0
2007-02-08 09:19:00,1.89247,1.89247,1.89208,1.89208,7000000.0
2007-02-08 09:20:00,1.89213,1.89229,1.89202,1.89229,7000000.0
2007-02-08 09:21:00,1.89247,1.89309,1.89245,1.89309,8000000.0
2007-02-08 09:22:00,1.89325,1.89334,1.89318,1.89328,8000000.0
2007-02-08 09:23:00,1.89292,1.89292,1.89271,1.89274,7000000.0
2007-02-08 09:24:00,1.89274,1.89289,1.89274,1.89287,8000000.0
2007-02-08 09:25:00,1.89264,1.89264,1.89231,1.89231,7000000.0
2007-02-08 09:26:00,1.8928,1.89287,1.89274,1.89278,11000000.0
2007-02-08 09:27:00,1.89265,1.89265,1.89242,1.89254,11000000.0
2007-02-08 09:28:00,1.89257,1.89258,1.8923,1.89235,9000000.0
2007-02-08 09:29:00,1.89226,1.89252,1.89208,1.89252,8000000.0
2007-02-08 09:30:00,1.89264,1.89264,1.89223,1.89225,7000000.0
2007-02-08 09:31:00,1.89166,1.89195,1.89166,1.89183,7000000.0
2007-02-08 09:32:00,1.89179,1.89184,1.89108,1.89108,7000000.0
2007-02-08 09:33:00,1.89146,1.89164,1.89123,1.89123,8000000.0
2007-02-08 09:34:00,1.89124,1.89224,1.89124,1.89224,7000000.0
2007-02-08 09:35:00,1.89221,1.89221,1.89179,1.89179,10000000.0
2007-02-08 09:36:00,1.89128,1.89171,1.89128,1.89171,8000000.0
2007-02-08 09:37:00,1.89182,1.89185,1.89139,1.89148,11000000.0
2007-02-08 09:38:00,1.89134,1.89165,1.88962,1.89159,11000000.0
2007-02-08 09:39:00,1.89144,1.89169,1.89138,1.89169,7000000.0
2007-02-08 09:40:00,1.8916,1.89179,1.8916,1.89166,9000000.0
2007-02-08 09:41:00,1.89185,1.89188,1.89172,1.89183,8000000.0
2007-02-08 09:42:00,1.89223,1.89236,1.89217,1.89231,10000000.0
2007-02-08 09:43:00,1.89246,1.893,1.89242,1.893,11000000.0
2007-02-08 09:44:00,1.89316,1.89316,1.89286,1.89286,8000000.0
2007-02-08 09:45:00,1.89296,1.89327,1.89296,1.8932,7000000.0
2007-02-08 09:46:00,1.89327,1.89328,1.89284,1.89284,11000000.0
2007-02-08 09:47:00,1.89314,1.89337,1.89308,1.89337,9000000.0
2007-02-08 09:48:00,1.89348,1.89348,1.89327,1.89342,7000000.0
2007-02-08 09:49:00,1.89334,1.89359,1.89334,1.89359,11000000.0
2007-02-08 09:50:00,1.89352,1.89358,1.89343,1.89346,8000000.0
2007-02-08 09:51:00,1.89335,1.89354,1.89318,1.8932,8000000.0
2007-02-08 09:52:00,1.89322,1.89336,1.89322,1.89336,8000000.0
2007-02-08 09:53:00,1.89328,1.8933,1.89279,1.89279,10000000.0
2007-02-08 09:54:00,1.89286,1.89299,1.89259,1.89286,9000000.0
2007-02-08 09:55:00,1.89261,1.89278,1.89249,1.89278,8000000.0
2007-02-08 09:56:00,1.89292,1.89302,1.8925,1.8925,10000000.0
2007-02-08 09:57:00,1.89203,1.89203,1.89148,1.89153,8000000.0
2007-02-08 09:58:00,1.89121,1.89128,1.89095,1.89095,8000000.0
2007-02-08 09:59:00,1.89085,1.89113,1.89073,1.89073,10000000.0
2007-02-08 10:00:00,1.89095,1.89109,1.89076,1.89084,10000000.0
2007-02-08 10:01:00,1.89107,1.89107,1.89083,1.89099,10000000.0
2007-02-08 10:02:00,1.89088,1.8909,1.89067,1.89085,10000000.0
2007-02-08 10:03:00,1.89082,1.89089,1.89079,1.89087,7000000.0
2007-02-08 10:04:00,1.89078,1.89085,1.89068,1.89068,7000000.0
2007-02-08 10:05:00,1.89051,1.89133,1.89051,1.89133,11000000.0
2007-02-08 10:06:00,1.89149,1.89151,1.89144,1.89144,7000000.0
2007-02-08 10:07:00,1.8911,1.89137,1.89087,1.89137,7000000.0
2007-02-08 10:08:00,1.8914,1.89155,1.89108,1.89155,7000000.0
2007-02-08 10:09:00,1.89177,1.89221,1.89177,1.89217,7000000.0
2007-02-08 10:10:00,1.89208,1.8923,1.89203,1.89216,7000000.0
2007-02-08 10:11:00,1.89247,1.89247,1.89204,1.89206,7000000.0
2007-02-08 10:12:00,1.89235,1.89283,1.89229,1.89229,8000000.0
2007-02-08 10:13:00,1.89247,1.89261,1.89236,1.89236,8000000.0
2007-02-08 10:14:00,1.89243,1.89248,1.89233,1.89245,7000000.0
2007-02-08 10:15:00,1.89268,1.89268,1.89248,1.89257,10000000.0
2007-02-08 10:16:00,1.89251,1.89267,1.89239,1.89267,7000000.0
2007-02-08 10:17:00,1.89271,1.89287,1.89262,1.89275,11000000.0
2007-02-08 10:18:00,1.89268,1.89292,1.89268,1.89269,8000000.0
2007-02-08 10:19:00,1.89275,1.89275,1.89244,1.89263,9000000.0
2007-02-08 10:20:00,1.89237,1.89263,1.89236,1.89263,7000000.0
2007-02-08 10:21:00,1.89264,1.89265,1.89235,1.89265,8000000.0
2007-02-08 10:22:00,1.89267,1.89293,1.89267,1.89293,7000000.0
2007-02-08 10:23:00,1.8928,1.89302,1.8928,1.89287,7000000.0
2007-02-08 10:24:00,1.89288,1.89288,1.89268,1.89286,7000000.0
2007-02-08 10:25:00,1.89291,1.89307,1.89281,1.89299,9000000.0
2007-02-08 10:26:00,1.89314,1.89314,1.89298,1.89304,11000000.0
2007-02-08 10:27:00,1.89305,1.89312,1.89281,1.89301,8000000.0
2007-02-08 10:28:00,1.89309,1.89322,1.89306,1.89311,9000000.0
2007-02-08 10:29:00,1.89301,1.89313,1.89265,1.89265,8000000.0
2007-02-08 10:30:00,1.89268,1.89268,1.89227,1.89232,8000000.0
2007-02-08 10:31:00,1.89238,1.89262,1.89233,1.89246,7000000.0
2007-02-08 10:32:00,1.89245,1.89276,1.89226,1.89276,9000000.0
2007-02-08 10:33:00,1.89227,1.89227,1.89184,1.89187,7000000.0
2007-02-08 10:34:00,1.89147,1.89147,1.89121,1.89129,7000000.0
2007-02-08 10:35:00,1.89132,1.89136,1.89121,1.89129,7000000.0
2007-02-08 10:36:00,1.89129,1.89142,1.89107,1.89141,8000000.0
2007-02-08 10:37:00,1.89142,1.89147,1.89126,1.89126,8000000.0
2007-02-08 10:38:00,1.8913,1.8913,1.8911,1.89115,10000000.0
2007-02-08 10:39:00,1.89078,1.89095,1.89064,1.89089,8000000.0
2007-02-08 10:40:00,1.89103,1.89118,1.89103,1.89116,7000000.0
2007-02-08 10:41:00,1.8911,1.8911,1.89097,1.89097,9000000.0
2007-02-08 10:42:00,1.89109,1.89109,1.8907,1.8907,7000000.0
2007-02-08 10:43:00,1.89109,1.89109,1.89075,1.89098,10000000.0
2007-02-08 10:44:00,1.89119,1.89122,1.89091,1.89094,7000000.0
2007-02-08 10:45:00,1.89077,1.89077,1.8903,1.89045,8000000.0
2007-02-08 10:46:00,1.89046,1.89064,1.89043,1.8905,8000000.0
2007-02-08 10:47:00,1.89008,1.89025,1.89002,1.89015,7000000.0
2007-02-08 10:48:00,1.89029,1.89029,1.89006,1.89026,8000000.0
2007-02-08 10:49:00,1.89056,1.89056,1.89019,1.89024,9000000.0
2007-02-08 10:50:00,1.88998,1.8901,1.88989,1.8901,8000000.0
2007-02-08 10:51:00,1.89003,1.89004,1.8898,1.8898,9000000.0
2007-02-08 10:52:00,1.8895,1.88983,1.8895,1.88976,8000000.0
2007-02-08 10:53:00,1.88967,1.8898,1.88964,1.88964,9000000.0
2007-02-08 10:54:00,1.88974,1.88985,1.88972,1.88975,10000000.0
2007-02-08 10:55:00,1.88979,1.88984,1.88977,1.88978,7000000.0
2007-02-08 10:56:00,1.88964,1.89029,1.8883,1.88993,7000000.0
2007-02-08 10:57:00,1.88996,1.89032,1.88996,1.89031,8000000.0
2007-02-08 10:58:00,1.89031,1.89031,1.89012,1.89017,7000000.0
2007-02-08 10:59:00,1.88998,1.89031,1.88998,1.8903,11000000.0
2007-02-08 11:00:00,1.89023,1.89023,1.88817,1.88817,7000000.0
2007-02-08 11:01:00,1.89013,1.89015,1.89005,1.89007,8000000.0
2007-02-08 11:02:00,1.89002,1.8902,1.88984,1.8902,7000000.0
2007-02-08 11:03:00,1.89041,1.89078,1.89041,1.89069,11000000.0
2007-02-08 11:04:00,1.89061,1.89061,1.89034,1.89034,11000000.0
2007-02-08 11:05:00,1.89043,1.89071,1.89043,1.89071,7000000.0
2007-02-08 11:06:00,1.89048,1.89094,1.89048,1.89094,8000000.0
2007-02-08 11:07:00,1.89097,1.89097,1.8907,1.8907,7000000.0
2007-02-08 11:08:00,1.89065,1.89098,1.89065,1.89098,9000000.0
2007-02-08 11:09:00,1.89105,1.89133,1.89096,1.89096,8000000.0
2007-02-08 11:10:00,1.89123,1.89136,1.89118,1.89123,8000000.0
2007-02-08 11:11:00,1.89113,1.89119,1.89098,1.89102,10000000.0
2007-02-08 11:12:00,1.89107,1.89109,1.89076,1.89092,7000000.0
2007-02-08 11:13:00,1.89078,1.89083,1.89047,1.89058,11000000.0
2007-02-08 11:14:00,1.89053,1.891,1.89053,1.891,11000000.0
2007-02-08 11:15:00,1.89106,1.89119,1.89105,1.89113,7000000.0
2007-02-08 11:16:00,1.89127,1.89134,1.89126,1.89131,7000000.0
2007-02-08 11:17:00,1.89069,1.89069,1.89033,1.89043,7000000.0
2007-02-08 11:18:00,1.89055,1.89059,1.89035,1.89051,10000000.0
2007-02-08 11:19:00,1.89059,1.89083,1.89059,1.89067,11000000.0
2007-02-08 11:20:00,1.8906,1.89085,1.8906,1.89085,8000000.0
2007-02-08 11:21:00,1.89091,1.89091,1.89063,1.89063,7000000.0
2007-02-08 11:22:00,1.89053,1.89055,1.89032,1.89038,8000000.0
2007-02-08 11:24:00,1.89077,1.89077,1.89058,1.89067,7000000.0
2007-02-08 11:25:00,1.89085,1.89104,1.89074,1.89074,8000000.0
2007-02-08 11:26:00,1.89065,1.89068,1.89048,1.89057,11000000.0
2007-02-08 11:27:00,1.89098,1.89098,1.8906,1.89069,8000000.0
2007-02-08 11:28:00,1.8906,1.89065,1.89058,1.89064,7000000.0
2007-02-08 11:29:00,1.89075,1.8908,1.89052,1.89052,8000000.0
2007-02-08 11:30:00,1.89052,1.89089,1.89052,1.89089,7000000.0
2007-02-08 11:31:00,1.89043,1.89067,1.89005,1.89005,11000000.0
2007-02-08 11:32:00,1.89044,1.89095,1.89044,1.89095,11000000.0
2007-02-08 11:33:00,1.89064,1.89064,1.89048,1.89064,7000000.0
2007-02-08 11:34:00,1.89059,1.89077,1.89059,1.8906,7000000.0
2007-02-08 11:35:00,1.89035,1.89068,1.89035,1.89068,10000000.0
2007-02-08 11:36:00,1.89068,1.89068,1.89047,1.89047,8000000.0
2007-02-08 11:38:00,1.89046,1.89046,1.89014,1.89014,9000000.0
2007-02-08 11:39:00,1.8893,1.88964,1.8893,1.88958,9000000.0
2007-02-08 11:40:00,1.88946,1.8895,1.88926,1.88934,11000000.0
2007-02-08 11:41:00,1.88913,1.88944,1.88899,1.889,11000000.0
2007-02-08 11:42:00,1.88863,1.88863,1.88812,1.88813,11000000.0
2007-02-08 11:43:00,1.88799,1.88799,1.88758,1.88758,7000000.0
2007-02-08 11:44:00,1.88809,1.8882,1.88809,1.8881,7000000.0
2007-02-08 11:45:00,1.88798,1.88839,1.88794,1.88839,11000000.0
2007-02-08 11:46:00,1.888,1.888,1.88754,1.88754,7000000.0
2007-02-08 11:47:00,1.88814,1.88851,1.88814,1.8885,9000000.0
2007-02-08 11:48:00,1.88863,1.8889,1.88861,1.8889,10000000.0
2007-02-08 11:49:00,1.88863,1.88967,1.88863,1.88967,7000000.0
2007-02-08 11:50:00,1.89003,1.89003,1.8897,1.8897,7000000.0
2007-02-08 11:51:00,1.88995,1.88995,1.88945,1.8896,8000000.0
2007-02-08 11:52:00,1.88964,1.88991,1.88964,1.88975,10000000.0
2007-02-08 11:53:00,1.8897,1.88991,1.8897,1.88985,10000000.0
2007-02-08 11:54:00,1.88978,1.88989,1.88964,1.88989,9000000.0
2007-02-08 11:55:00,1.8898,1.88985,1.88972,1.88985,8000000.0
2007-02-08 11:56:00,1.88981,1.88986,1.88974,1.88984,11000000.0
2007-02-08 11:57:00,1.8899,1.88996,1.8898,1.8898,8000000.0
2007-02-08 11:58:00,1.88983,1.88997,1.88979,1.88987,9000000.0
2007-02-08 11:59:00,1.88924,1.88924,1.88887,1.88902,7000000.0
2007-02-08 12:00:00,1.8892,1.8893,1.88905,1.88908,7000000.0
2007-02-08 12:01:00,1.88907,1.88924,1.88904,1.88915,10000000.0
2007-02-08 12:03:00,1.88903,1.8893,1.88903,1.88921,7000000.0
2007-02-08 12:04:00,1.88963,1.88991,1.88959,1.88988,9000000.0
2007-02-08 12:05:00,1.88976,1.88978,1.88949,1.88949,11000000.0
2007-02-08 12:06:00,1.8898,1.89007,1.88973,1.88973,7000000.0
2007-02-08 12:07:00,1.88968,1.88993,1.88968,1.88993,7000000.0
2007-02-08 12:08:00,1.88992,1.88992,1.88975,1.88979,9000000.0
2007-02-08 12:09:00,1.88992,1.88992,1.88966,1.88986,8000000.0
2007-02-08 12:11:00,1.8898,1.89025,1.88977,1.89025,7000000.0
2007-02-08 12:12:00,1.89,1.89011,1.88986,1.89002,7000000.0
2007-02-08 12:13:00,1.89065,1.89083,1.8904,1.89044,10000000.0
2007-02-08 12:14:00,1.89063,1.89076,1.8906,1.89076,8000000.0
2007-02-08 12:15:00,1.8903,1.89031,1.88995,1.89009,8000000.0
2007-02-08 12:16:00,1.88977,1.89069,1.88977,1.89069,8000000.0
2007-02-08 12:17:00,1.89077,1.89077,1.89047,1.89047,8000000.0
2007-02-08 12:18:00,1.89049,1.89161,1.89046,1.89161,11000000.0
2007-02-08 12:19:00,1.89137,1.89216,1.89137,1.89216,9000000.0
2007-02-08 12:20:00,1.89239,1.89241,1.89201,1.89229,10000000.0
2007-02-08 12:21:00,1.89253,1.89346,1.8917,1.8917,7000000.0
2007-02-08 12:22:00,1.89381,1.89395,1.89371,1.89393,8000000.0
2007-02-08 12:23:00,1.89358,1.89366,1.89346,1.89346,7000000.0
2007-02-08 12:24:00,1.8937,1.89383,1.89358,1.89358,7000000.0
2007-02-08 12:25:00,1.89388,1.89388,1.89362,1.89365,9000000.0
2007-02-08 12:26:00,1.89361,1.89386,1.89361,1.89368,8000000.0
2007-02-08 12:27:00,1.89394,1.89403,1.89372,1.89377,10000000.0
2007-02-08 12:28:00,1.89378,1.89403,1.89378,1.89403,9000000.0
2007-02-08 12:29:00,1.89386,1.894,1.89384,1.894,9000000.0
2007-02-08 12:30:00,1.8938,1.89395,1.89375,1.89394,7000000.0
2007-02-08 12:31:00,1.89376,1.8942,1.89376,1.89419,11000000.0
2007-02-08 12:32:00,1.89405,1.89405,1.89377,1.89377,7000000.0
2007-02-08 12:33:00,1.89391,1.894,1.8938,1.8938,7000000.0
2007-02-08 12:34:00,1.89393,1.89487,1.89393,1.89487,7000000.0
2007-02-08 12:35:00,1.89481,1.89481,1.89472,1.89472,8000000.0
2007-02-08 12:36:00,1.89484,1.89506,1.89484,1.89506,8000000.0
2007-02-08 12:37:00,1.89524,1.89593,1.89524,1.89593,9000000.0
2007-02-08 12:38:00,1.89607,1.89619,1.89594,1.89619,8000000.0
2007-02-08 12:39:00,1.89601,1.89601,1.89562,1.89573,9000000.0
2007-02-08 12:40:00,1.89542,1.89588,1.89542,1.89569,7000000.0
2007-02-08 12:41:00,1.8954,1.89575,1.8954,1.89575,8000000.0
2007-02-08 12:42:00,1.89577,1.8958,1.89562,1.89579,9000000.0
2007-02-08 12:43:00,1.89611,1.89614,1.89589,1.89589,9000000.0
2007-02-08 12:44:00,1.8961,1.8962,1.89591,1.89604,8000000.0
2007-02-08 12:45:00,1.89571,1.89608,1.89524,1.89608,10000000.0
2007-02-08 12:46:00,1.8961,1.89645,1.8961,1.89645,9000000.0
2007-02-08 12:47:00,1.89647,1.89655,1.89635,1.89648,10000000.0
2007-02-08 12:48:00,1.89618,1.89629,1.89604,1.89619,11000000.0
2007-02-08 12:49:00,1.89606,1.89624,1.89587,1.89617,7000000.0
2007-02-08 12:50:00,1.89612,1.89612,1.89579,1.89585,7000000.0
2007-02-08 12:51:00,1.89594,1.89603,1.89575,1.89575,8000000.0
2007-02-08 12:52:00,1.89556,1.89571,1.89537,1.89552,11000000.0
2007-02-08 12:53:00,1.89523,1.89544,1.89523,1.89535,8000000.0
2007-02-08 12:54:00,1.89558,1.8956,1.89545,1.89553,7000000.0
2007-02-08 12:55:00,1.89564,1.89564,1.89523,1.89533,8000000.0
2007-02-08 12:56:00,1.89523,1.89524,1.89509,1.89524,7000000.0
2007-02-08 12:57:00,1.89532,1.89555,1.89527,1.89555,7000000.0
2007-02-08 12:59:00,1.89546,1.89548,1.89533,1.89548,7000000.0
2007-02-08 13:00:00,1.8954,1.89555,1.89529,1.89555,8000000.0
2007-02-08 13:01:00,1.89541,1.89566,1.89541,1.89566,8000000.0
2007-02-08 13:02:00,1.89536,1.89536,1.8951,1.89517,7000000.0
2007-02-08 13:03:00,1.89505,1.89539,1.89505,1.89539,8000000.0
2007-02-08 13:04:00,1.89544,1.89584,1.89544,1.89558,7000000.0
2007-02-08 13:05:00,1.89566,1.89584,1.89539,1.89584,8000000.0
2007-02-08 13:06:00,1.89589,1.89589,1.89559,1.89575,7000000.0
2007-02-08 13:07:00,1.89545,1.89546,1.8951,1.89515,7000000.0
2007-02-08 13:08:00,1.89506,1.89511,1.89494,1.89505,10000000.0
2007-02-08 13:09:00,1.89482,1.89544,1.89482,1.89544,7000000.0
2007-02-08 13:10:00,1.89564,1.89573,1.89549,1.89573,9000000.0
2007-02-08 13:11:00,1.89575,1.89575,1.89524,1.89533,8000000.0
2007-02-08 13:12:00,1.89523,1.89535,1.89506,1.89529,8000000.0
2007-02-08 13:13:00,1.89508,1.89514,1.89498,1.89514,9000000.0
2007-02-08 13:14:00,1.89513,1.89513,1.89477,1.89486,7000000.0
2007-02-08 13:15:00,1.89482,1.89495,1.89476,1.89493,8000000.0
2007-02-08 13:16:00,1.89504,1.89567,1.89504,1.89567,8000000.0
2007-02-08 13:17:00,1.89587,1.89587,1.89546,1.89548,9000000.0
2007-02-08 13:18:00,1.89558,1.89558,1.89534,1.89536,10000000.0
2007-02-08 13:20:00,1.89536,1.89542,1.8952,1.89542,8000000.0
2007-02-08 13:21:00,1.8954,1.8954,1.89518,1.89518,7000000.0
2007-02-08 13:22:00,1.89508,1.89511,1.89484,1.89511,11000000.0
2007-02-08 13:23:00,1.89485,1.89517,1.89478,1.89517,8000000.0
2007-02-08 13:25:00,1.89508,1.89522,1.89505,1.89518,11000000.0
2007-02-08 13:26:00,1.8953,1.8953,1.89475,1.89488,10000000.0
2007-02-08 13:27:00,1.89459,1.89485,1.89455,1.89485,8000000.0
2007-02-08 13:28:00,1.89517,1.89525,1.89515,1.89525,21000000.0
2007-02-08 13:29:00,1.89513,1.89521,1.89507,1.89521,17000000.0
2007-02-08 13:30:00,1.89532,1.89555,1.89532,1.89532,7000000.0
2007-02-08 13:31:00,1.89538,1.89577,1.89538,1.89551,9000000.0
2007-02-08 13:32:00,1.89552,1.89555,1.89551,1.89553,14000000.0
2007-02-08 13:33:00,1.89557,1.89566,1.89546,1.89546,14000000.0
2007-02-08 13:34:00,1.89544,1.89589,1.89544,1.89578,31000000.0
2007-02-08 13:35:00,1.89592,1.89608,1.89589,1.89603,17000000.0
2007-02-08 13:36:00,1.89615,1.89635,1.89615,1.89633,24000000.0
2007-02-08 13:37:00,1.89602,1.89602,1.89563,1.89563,10000000.0
2007-02-08 13:38:00,1.89559,1.89577,1.89555,1.89574,18000000.0
2007-02-08 13:39:00,1.89583,1.89584,1.89569,1.89581,15000000.0
2007-02-08 13:40:00,1.89573,1.89581,1.89566,1.89575,29000000.0
2007-02-08 13:41:00,1.89598,1.89615,1.89594,1.896,13000000.0
2007-02-08 13:42:00,1.89582,1.89606,1.89582,1.89606,5000000.0
2007-02-08 13:43:00,1.89599,1.89614,1.89566,1.89566,10000000.0
2007-02-08 13:44:00,1.89568,1.89572,1.89544,1.89567,26000000.0
2007-02-08 13:45:00,1.89579,1.89626,1.89579,1.89626,22000000.0
2007-02-08 13:46:00,1.89618,1.89645,1.89606,1.89633,19000000.0
2007-02-08 13:47:00,1.89645,1.89657,1.89622,1.89631,17000000.0
2007-02-08 13:48:00,1.89571,1.89578,1.89535,1.89578,22000000.0
2007-02-08 13:49:00,1.89587,1.89587,1.89565,1.89567,24000000.0
2007-02-08 13:50:00,1.89556,1.89567,1.89536,1.89536,15000000.0
2007-02-08 13:51:00,1.89511,1.89553,1.89511,1.89553,22000000.0
2007-02-08 13:52:00,1.89567,1.89603,1.8956,1.89587,32000000.0
2007-02-08 13:53:00,1.89622,1.89634,1.89604,1.89604,28000000.0
2007-02-08 13:54:00,1.8964,1.8964,1.89609,1.89609,31000000.0
2007-02-08 13:55:00,1.89607,1.89618,1.89598,1.89618,20000000.0
2007-02-08 13:56:00,1.89613,1.89613,1.89533,1.89533,24000000.0
2007-02-08 13:57:00,1.89498,1.89572,1.89498,1.89572,34000000.0
2007-02-08 13:58:00,1.89581,1.89597,1.89581,1.89581,16000000.0
2007-02-08 13:59:00,1.89534,1.89534,1.89483,1.89509,30000000.0
2007-02-08 14:00:00,1.8951,1.89514,1.89464,1.89464,39000000.0
2007-02-08 14:01:00,1.89465,1.89528,1.89465,1.89528,30000000.0
2007-02-08 14:02:00,1.89516,1.89554,1.89516,1.89554,19000000.0
2007-02-08 14:03:00,1.89538,1.89562,1.89538,1.89549,23000000.0
2007-02-08 14:04:00,1.89577,1.89591,1.8954,1.8954,33000000.0
2007-02-08 14:05:00,1.89553,1.89572,1.89538,1.89572,28000000.0
2007-02-08 14:06:00,1.89561,1.89573,1.89552,1.89556,31000000.0
2007-02-08 14:07:00,1.8959,1.89602,1.89574,1.89601,31000000.0
2007-02-08 14:08:00,1.89593,1.89595,1.89545,1.89545,27000000.0
2007-02-08 14:09:00,1.89542,1.89567,1.89541,1.89567,27000000.0
2007-02-08 14:10:00,1.89561,1.89579,1.8956,1.89567,24000000.0
2007-02-08 14:11:00,1.89562,1.89562,1.89547,1.89554,21000000.0
2007-02-08 14:12:00,1.89539,1.89554,1.89536,1.89541,22000000.0
2007-02-08 14:13:00,1.89548,1.89548,1.89518,1.89523,13000000.0
2007-02-08 14:14:00,1.89528,1.89572,1.89528,1.89572,21000000.0
2007-02-08 14:15:00,1.89583,1.89602,1.8957,1.89575,25000000.0
2007-02-08 14:16:00,1.89575,1.89607,1.89575,1.89582,26000000.0
2007-02-08 14:17:00,1.89599,1.89607,1.89576,1.89576,32000000.0
2007-02-08 14:18:00,1.89578,1.89581,1.8956,1.8956,27000000.0
2007-02-08 14:19:00,1.8952,1.89533,1.89506,1.89513,35000000.0
2007-02-08 14:20:00,1.89495,1.8951,1.89458,1.89458,32000000.0
2007-02-08 14:21:00,1.89504,1.89554,1.89504,1.89554,39000000.0
2007-02-08 14:22:00,1.89569,1.89572,1.89534,1.8955,22000000.0
2007-02-08 14:23:00,1.89582,1.8961,1.89581,1.89602,40000000.0
2007-02-08 14:24:00,1.89603,1.89603,1.89579,1.89587,10000000.0
2007-02-08 14:25:00,1.89584,1.89584,1.8956,1.8957,35000000.0
2007-02-08 14:26:00,1.89567,1.8957,1.89552,1.89564,18000000.0
2007-02-08 14:27:00,1.89556,1.89572,1.89552,1.89572,28000000.0
2007-02-08 14:28:00,1.89573,1.89584,1.89551,1.89576,21000000.0
2007-02-08 14:29:00,1.89578,1.89605,1.89576,1.89576,16000000.0
2007-02-08 14:30:00,1.89554,1.89554,1.89526,1.89547,25000000.0
2007-02-08 14:31:00,1.89537,1.89545,1.89537,1.89541,26000000.0
2007-02-08 14:32:00,1.89537,1.89537,1.89524,1.89535,32000000.0
2007-02-08 14:33:00,1.89531,1.89531,1.89496,1.89496,20000000.0
2007-02-08 14:34:00,1.89529,1.89541,1.89529,1.89541,25000000.0
2007-02-08 14:35:00,1.89519,1.89549,1.89519,1.89542,23000000.0
2007-02-08 14:36:00,1.89548,1.89588,1.89548,1.89588,11000000.0
2007-02-08 14:37:00,1.89592,1.89592,1.8955,1.89571,41000000.0
2007-02-08 14:38:00,1.89573,1.89587,1.89549,1.89559,54000000.0
2007-02-08 14:39:00,1.89577,1.89577,1.89557,1.89557,36000000.0
2007-02-08 14:40:00,1.89553,1.89571,1.89531,1.89531,36000000.0
2007-02-08 14:41:00,1.8952,1.8953,1.89499,1.8953,41000000.0
2007-02-08 14:42:00,1.89537,1.89549,1.89534,1.8954,19000000.0
2007-02-08 14:43:00,1.89537,1.89555,1.89537,1.89552,20000000.0
2007-02-08 14:44:00,1.89552,1.89565,1.89537,1.89543,25000000.0
2007-02-08 14:45:00,1.89544,1.89544,1.895,1.89514,33000000.0
2007-02-08 14:46:00,1.8952,1.89536,1.8952,1.89536,11000000.0
2007-02-08 14:47:00,1.89478,1.89478,1.89463,1.89468,7000000.0
2007-02-08 14:48:00,1.89448,1.89456,1.89439,1.89456,21000000.0
2007-02-08 14:49:00,1.89456,1.89464,1.89439,1.89443,32000000.0
2007-02-08 14:50:00,1.89441,1.89491,1.89441,1.89478,33000000.0
2007-02-08 14:51:00,1.89485,1.89488,1.89456,1.89456,37000000.0
2007-02-08 14:52:00,1.89454,1.89482,1.89454,1.89482,17000000.0
2007-02-08 14:53:00,1.89449,1.89466,1.89439,1.89466,22000000.0
2007-02-08 14:54:00,1.89465,1.89465,1.89422,1.89422,17000000.0
2007-02-08 14:55:00,1.89442,1.89464,1.89433,1.89464,7000000.0
2007-02-08 14:56:00,1.89473,1.8952,1.89473,1.8952,21000000.0
2007-02-08 14:57:00,1.89532,1.89534,1.89523,1.89531,12000000.0
2007-02-08 14:58:00,1.89519,1.89549,1.89519,1.89521,31000000.0
2007-02-08 14:59:00,1.89528,1.89528,1.89474,1.89474,20000000.0
2007-02-08 15:00:00,1.89463,1.89497,1.89463,1.89497,32000000.0
2007-02-08 15:01:00,1.89496,1.89496,1.89457,1.89464,14000000.0
2007-02-08 15:02:00,1.8948,1.89503,1.89474,1.89485,26000000.0
2007-02-08 15:03:00,1.89509,1.89515,1.89487,1.89487,30000000.0
2007-02-08 15:04:00,1.89485,1.89485,1.89431,1.89431,29000000.0
2007-02-08 15:05:00,1.89446,1.89484,1.89446,1.8948,28000000.0
2007-02-08 15:06:00,1.89483,1.89501,1.8947,1.89501,16000000.0
2007-02-08 15:07:00,1.89491,1.89492,1.89446,1.89461,26000000.0
2007-02-08 15:08:00,1.89463,1.89493,1.89452,1.89452,25000000.0
2007-02-08 15:09:00,1.89429,1.89453,1.89427,1.89431,34000000.0
2007-02-08 15:10:00,1.89413,1.89421,1.89379,1.89403,36000000.0
2007-02-08 15:11:00,1.89402,1.89422,1.89402,1.89405,27000000.0
2007-02-08 15:12:00,1.89438,1.89458,1.89435,1.89446,26000000.0
2007-02-08 15:13:00,1.89461,1.89483,1.89461,1.89483,41000000.0
2007-02-08 15:14:00,1.89502,1.89502,1.89471,1.89482,30000000.0
2007-02-08 15:15:00,1.89503,1.89503,1.89479,1.89485,21000000.0
2007-02-08 15:16:00,1.89488,1.89495,1.89488,1.89492,9000000.0
2007-02-08 15:17:00,1.89491,1.8951,1.89489,1.89501,26000000.0
2007-02-08 15:18:00,1.89513,1.89513,1.89507,1.89508,10000000.0
2007-02-08 15:19:00,1.89501,1.89501,1.89475,1.89483,16000000.0
2007-02-08 15:20:00,1.89457,1.89486,1.89457,1.8948,20000000.0
2007-02-08 15:21:00,1.89482,1.89482,1.89464,1.8947,12000000.0
2007-02-08 15:22:00,1.89482,1.89511,1.89482,1.89511,22000000.0
2007-02-08 15:23:00,1.89478,1.89478,1.89459,1.89459,36000000.0
2007-02-08 15:24:00,1.89453,1.89491,1.89453,1.89491,8000000.0
2007-02-08 15:25:00,1.8949,1.8949,1.8946,1.8946,14000000.0
2007-02-08 15:26:00,1.89472,1.89475,1.89456,1.89457,40000000.0
2007-02-08 15:27:00,1.89482,1.89496,1.89478,1.89478,32000000.0
2007-02-08 15:28:00,1.89477,1.8949,1.89471,1.89478,55000000.0
2007-02-08 15:29:00,1.89468,1.89468,1.8924,1.89413,47000000.0
2007-02-08 15:30:00,1.89217,1.89418,1.89217,1.89417,71000000.0
2007-02-08 15:31:00,1.89406,1.89423,1.89406,1.89423,58000000.0
2007-02-08 15:32:00,1.89431,1.89439,1.89414,1.8942,25000000.0
2007-02-08 15:33:00,1.89399,1.894,1.89389,1.89399,32000000.0
2007-02-08 15:34:00,1.89389,1.89428,1.89389,1.89411,22000000.0
2007-02-08 15:35:00,1.89416,1.89568,1.89407,1.89568,30000000.0
2007-02-08 15:36:00,1.89545,1.89629,1.89545,1.89629,23000000.0
2007-02-08 15:37:00,1.89649,1.89649,1.89612,1.89617,24000000.0
2007-02-08 15:38:00,1.89602,1.89626,1.89602,1.8962,61000000.0
2007-02-08 15:39:00,1.89602,1.89602,1.89562,1.89581,40000000.0
2007-02-08 15:40:00,1.89561,1.89586,1.89553,1.89583,37000000.0
2007-02-08 15:41:00,1.89582,1.8961,1.89563,1.89607,43000000.0
2007-02-08 15:42:00,1.89606,1.89659,1.89606,1.89659,41000000.0
2007-02-08 15:43:00,1.89676,1.89698,1.89659,1.89659,30000000.0
2007-02-08 15:44:00,1.89691,1.89693,1.89687,1.89693,29000000.0
2007-02-08 15:45:00,1.89688,1.89688,1.89665,1.89678,36000000.0
2007-02-08 15:46:00,1.89661,1.89661,1.89645,1.89654,24000000.0
2007-02-08 15:47:00,1.89677,1.89687,1.89677,1.89682,31000000.0
2007-02-08 15:48:00,1.8968,1.89683,1.89639,1.89639,33000000.0
2007-02-08 15:49:00,1.89635,1.89644,1.89611,1.8963,25000000.0
2007-02-08 15:50:00,1.89626,1.89626,1.89597,1.89597,11000000.0
2007-02-08 15:51:00,1.89581,1.89581,1.89556,1.89571,37000000.0
2007-02-08 15:52:00,1.8956,1.89571,1.89557,1.89557,23000000.0
2007-02-08 15:53:00,1.89578,1.89578,1.89524,1.89524,15000000.0
2007-02-08 15:54:00,1.89533,1.89533,1.89493,1.89493,26000000.0
2007-02-08 15:55:00,1.89519,1.89556,1.89519,1.89544,33000000.0
2007-02-08 15:56:00,1.89556,1.89556,1.89535,1.89552,6000000.0
2007-02-08 15:57:00,1.89534,1.89534,1.89498,1.89523,34000000.0
2007-02-08 15:58:00,1.89523,1.89556,1.89523,1.89556,24000000.0
2007-02-08 15:59:00,1.89552,1.89553,1.89539,1.89547,23000000.0
2007-02-08 16:00:00,1.89528,1.89576,1.89528,1.89576,51000000.0
2007-02-08 16:01:00,1.89536,1.89536,1.89388,1.89388,31000000.0
2007-02-08 16:02:00,1.89444,1.89487,1.89438,1.89487,29000000.0
2007-02-08 16:03:00,1.89501,1.89595,1.89501,1.89595,51000000.0
2007-02-08 16:04:00,1.8958,1.89647,1.8958,1.89647,38000000.0
2007-02-08 16:05:00,1.89609,1.89663,1.89609,1.89645,37000000.0
2007-02-08 16:06:00,1.89679,1.89733,1.89679,1.89733,33000000.0
2007-02-08 16:07:00,1.89679,1.89679,1.89639,1.89671,37000000.0
2007-02-08 16:08:00,1.8968,1.89688,1.89657,1.89686,37000000.0
2007-02-08 16:09:00,1.89689,1.89707,1.89685,1.89696,44000000.0
2007-02-08 16:10:00,1.89713,1.89731,1.89682,1.89731,41000000.0
2007-02-08 16:11:00,1.89799,1.89851,1.89799,1.89806,27000000.0
2007-02-08 16:12:00,1.89805,1.89805,1.89767,1.89784,22000000.0
2007-02-08 16:13:00,1.89806,1.8987,1.89806,1.89857,38000000.0
2007-02-08 16:14:00,1.89835,1.89891,1.89831,1.89871,41000000.0
2007-02-08 16:15:00,1.89916,1.89916,1.89893,1.89893,42000000.0
2007-02-08 16:16:00,1.89819,1.89844,1.89814,1.89844,45000000.0
2007-02-08 16:17:00,1.89846,1.89882,1.89827,1.89882,22000000.0
2007-02-08 16:18:00,1.89874,1.89874,1.89824,1.89824,49000000.0
2007-02-08 16:19:00,1.89796,1.89796,1.89758,1.89758,27000000.0
2007-02-08 16:20:00,1.89766,1.89794,1.89766,1.89773,52000000.0
2007-02-08 16:21:00,1.8978,1.89787,1.8977,1.89779,37000000.0
2007-02-08 16:22:00,1.89758,1.89759,1.89727,1.89744,50000000.0
2007-02-08 16:23:00,1.89732,1.89734,1.89712,1.89719,48000000.0
2007-02-08 16:24:00,1.89724,1.89724,1.89672,1.89672,44000000.0
2007-02-08 16:25:00,1.89681,1.89721,1.89681,1.89721,28000000.0
2007-02-08 16:26:00,1.89732,1.89743,1.8973,1.89743,41000000.0
2007-02-08 16:27:00,1.89747,1.89757,1.89716,1.89757,46000000.0
2007-02-08 16:28:00,1.8978,1.89818,1.8978,1.89786,34000000.0
2007-02-08 16:29:00,1.89774,1.89786,1.89767,1.89775,24000000.0
2007-02-08 16:30:00,1.89724,1.89731,1.89713,1.89731,43000000.0
2007-02-08 16:31:00,1.89733,1.89746,1.89724,1.89746,36000000.0
2007-02-08 16:32:00,1.89723,1.89728,1.89702,1.89727,34000000.0
2007-02-08 16:33:00,1.89689,1.89689,1.89642,1.89649,41000000.0
2007-02-08 16:34:00,1.89644,1.89644,1.89612,1.89615,29000000.0
2007-02-08 16:35:00,1.89667,1.89722,1.89641,1.89722,53000000.0
2007-02-08 16:36:00,1.89731,1.89731,1.89705,1.8972,43000000.0
2007-02-08 16:37:00,1.89719,1.89719,1.89687,1.89687,56000000.0
2007-02-08 16:38:00,1.89651,1.8966,1.89643,1.89653,34000000.0
2007-02-08 16:39:00,1.89645,1.89652,1.89622,1.89652,43000000.0
2007-02-08 16:40:00,1.89669,1.89688,1.89638,1.89674,63000000.0
2007-02-08 16:41:00,1.89681,1.89689,1.89646,1.89673,44000000.0
2007-02-08 16:42:00,1.89668,1.89668,1.89617,1.89617,57000000.0
2007-02-08 16:43:00,1.89605,1.89656,1.89605,1.89645,20000000.0
2007-02-08 16:44:00,1.89697,1.89697,1.8965,1.89665,34000000.0
2007-02-08 16:45:00,1.89649,1.89656,1.89621,1.89653,41000000.0
2007-02-08 16:46:00,1.89664,1.89678,1.89657,1.89674,59000000.0
2007-02-08 16:47:00,1.89686,1.89702,1.89658,1.89694,55000000.0
2007-02-08 16:48:00,1.89692,1.89708,1.89684,1.89685,46000000.0
2007-02-08 16:49:00,1.89644,1.89644,1.89609,1.89619,35000000.0
2007-02-08 16:50:00,1.89608,1.89639,1.89598,1.89639,45000000.0
2007-02-08 16:51:00,1.89659,1.89668,1.89654,1.89664,30000000.0
2007-02-08 16:52:00,1.89656,1.89656,1.89621,1.89624,30000000.0
2007-02-08 16:53:00,1.89616,1.89626,1.89605,1.89624,19000000.0
2007-02-08 16:54:00,1.89603,1.89616,1.89601,1.89609,18000000.0
2007-02-08 16:55:00,1.89617,1.89636,1.89617,1.89634,40000000.0
2007-02-08 16:56:00,1.89638,1.89648,1.89635,1.89645,37000000.0
2007-02-08 16:57:00,1.89627,1.89654,1.89627,1.89654,17000000.0
2007-02-08 16:58:00,1.89672,1.897,1.89672,1.89683,45000000.0
2007-02-08 16:59:00,1.8972,1.89748,1.89702,1.89748,39000000.0
2007-02-08 17:00:00,1.89752,1.89752,1.89733,1.89746,47000000.0
2007-02-08 17:01:00,1.89742,1.89742,1.89717,1.89738,26000000.0
2007-02-08 17:02:00,1.89766,1.89838,1.89766,1.89838,33000000.0
2007-02-08 17:03:00,1.89818,1.89822,1.89751,1.89822,33000000.0
2007-02-08 17:04:00,1.89834,1.8986,1.89821,1.89854,37000000.0
2007-02-08 17:05:00,1.89853,1.89862,1.89821,1.89853,35000000.0
2007-02-08 17:06:00,1.89879,1.89879,1.8983,1.8983,46000000.0
2007-02-08 17:07:00,1.89811,1.89818,1.89795,1.89816,33000000.0
2007-02-08 17:08:00,1.89821,1.89838,1.89817,1.89817,45000000.0
2007-02-08 17:09:00,1.89827,1.89845,1.89825,1.89825,47000000.0
2007-02-08 17:10:00,1.89838,1.89863,1.89838,1.89863,6000000.0
2007-02-08 17:11:00,1.89873,1.89897,1.89873,1.89897,44000000.0
2007-02-08 17:12:00,1.89887,1.89892,1.89854,1.89854,23000000.0
2007-02-08 17:13:00,1.89863,1.89888,1.89854,1.89858,35000000.0
2007-02-08 17:14:00,1.89873,1.89877,1.8983,1.8983,27000000.0
2007-02-08 17:15:00,1.89824,1.89832,1.89817,1.89832,26000000.0
2007-02-08 17:16:00,1.89844,1.89855,1.8984,1.89847,27000000.0
2007-02-08 17:17:00,1.89843,1.89854,1.89836,1.89838,38000000.0
2007-02-08 17:18:00,1.8986,1.89865,1.89844,1.89865,29000000.0
2007-02-08 17:19:00,1.89888,1.89894,1.89881,1.8989,19000000.0
2007-02-08 17:20:00,1.89894,1.89901,1.89869,1.89869,29000000.0
2007-02-08 17:21:00,1.89883,1.89883,1.89839,1.89839,26000000.0
2007-02-08 17:22:00,1.8981,1.89813,1.89784,1.89798,30000000.0
2007-02-08 17:23:00,1.89797,1.89829,1.89761,1.898,32000000.0
2007-02-08 17:24:00,1.89794,1.89794,1.89731,1.89731,23000000.0
2007-02-08 17:25:00,1.8971,1.89783,1.8971,1.89783,20000000.0
2007-02-08 17:26:00,1.89792,1.89797,1.8976,1.89782,18000000.0
2007-02-08 17:27:00,1.8984,1.89867,1.89837,1.89859,44000000.0
2007-02-08 17:28:00,1.89856,1.89856,1.89825,1.89829,39000000.0
2007-02-08 17:29:00,1.89786,1.89786,1.89749,1.89762,36000000.0
2007-02-08 17:30:00,1.89737,1.89793,1.89737,1.89793,61000000.0
2007-02-08 17:31:00,1.89797,1.89804,1.89786,1.89796,62000000.0
2007-02-08 17:32:00,1.89785,1.89796,1.89769,1.89796,54000000.0
2007-02-08 17:33:00,1.89796,1.89828,1.89796,1.89827,64000000.0
2007-02-08 17:34:00,1.89798,1.89847,1.89784,1.89847,60000000.0
2007-02-08 17:35:00,1.89862,1.89873,1.89859,1.89872,43000000.0
2007-02-08 17:36:00,1.8983,1.89887,1.8983,1.89887,58000000.0
2007-02-08 17:37:00,1.89899,1.89924,1.89899,1.89924,47000000.0
2007-02-08 17:38:00,1.89931,1.89935,1.8988,1.8988,44000000.0
2007-02-08 17:39:00,1.89848,1.89868,1.89845,1.89856,41000000.0
2007-02-08 17:40:00,1.89865,1.89917,1.89849,1.89917,59000000.0
2007-02-08 17:41:00,1.89943,1.90001,1.89943,1.90001,50000000.0
2007-02-08 17:42:00,1.89995,1.89995,1.89952,1.89959,37000000.0
2007-02-08 17:43:00,1.89935,1.89939,1.89916,1.89934,33000000.0
2007-02-08 17:44:00,1.89933,1.89952,1.89919,1.89952,46000000.0
2007-02-08 17:45:00,1.89945,1.89951,1.8994,1.8994,49000000.0
2007-02-08 17:46:00,1.89958,1.90004,1.89951,1.90004,56000000.0
2007-02-08 17:47:00,1.90051,1.90061,1.90045,1.9006,65000000.0
2007-02-08 17:48:00,1.90011,1.90036,1.90011,1.90019,61000000.0
2007-02-08 17:49:00,1.90003,1.90028,1.89996,1.90021,72000000.0
2007-02-08 17:50:00,1.90028,1.90028,1.90008,1.90008,53000000.0
2007-02-08 17:51:00,1.90028,1.90051,1.90019,1.90051,54000000.0
2007-02-08 17:52:00,1.90055,1.90063,1.90055,1.90056,51000000.0
2007-02-08 17:53:00,1.90052,1.90066,1.90041,1.90062,42000000.0
2007-02-08 17:54:00,1.90041,1.90084,1.90041,1.90084,32000000.0
2007-02-08 17:55:00,1.90074,1.90074,1.90047,1.90051,32000000.0
2007-02-08 17:56:00,1.90035,1.9005,1.90035,1.90049,47000000.0
2007-02-08 17:57:00,1.90054,1.90061,1.90039,1.90055,34000000.0
2007-02-08 17:58:00,1.90058,1.90066,1.90015,1.90066,44000000.0
2007-02-08 17:59:00,1.90081,1.90203,1.90081,1.90203,39000000.0
2007-02-08 18:00:00,1.90213,1.90213,1.90164,1.90164,32000000.0
2007-02-08 18:01:00,1.90144,1.90144,1.90091,1.90091,52000000.0
2007-02-08 18:02:00,1.90128,1.90128,1.90056,1.90073,30000000.0
2007-02-08 18:03:00,1.90063,1.90063,1.90049,1.9006,38000000.0
2007-02-08 18:04:00,1.90066,1.90095,1.90066,1.90087,38000000.0
2007-02-08 18:05:00,1.90083,1.90099,1.90071,1.90072,36000000.0
2007-02-08 18:06:00,1.90089,1.90103,1.90088,1.90094,32000000.0
2007-02-08 18:07:00,1.90086,1.90099,1.90061,1.90084,38000000.0
2007-02-08 18:08:00,1.90046,1.90046,1.90026,1.9004,56000000.0
2007-02-08 18:09:00,1.90009,1.90041,1.89999,1.90005,34000000.0
2007-02-08 18:10:00,1.90014,1.90014,1.89982,1.90005,26000000.0
2007-02-08 18:11:00,1.90008,1.90013,1.90007,1.90013,34000000.0
2007-02-08 18:12:00,1.89996,1.90006,1.89992,1.90006,24000000.0
2007-02-08 18:13:00,1.89999,1.89999,1.89956,1.89956,30000000.0
2007-02-08 18:14:00,1.89962,1.89964,1.89949,1.89964,22000000.0
2007-02-08 18:15:00,1.8996,1.89963,1.89943,1.89946,21000000.0
2007-02-08 18:16:00,1.89925,1.89968,1.89925,1.89968,66000000.0
2007-02-08 18:17:00,1.89986,1.90007,1.89974,1.89994,60000000.0
2007-02-08 18:18:00,1.89987,1.89987,1.89941,1.89945,33000000.0
2007-02-08 18:19:00,1.89874,1.89878,1.89843,1.89878,46000000.0
2007-02-08 18:20:00,1.89874,1.89874,1.89827,1.89827,61000000.0
2007-02-08 18:21:00,1.89805,1.89846,1.89799,1.89846,37000000.0
2007-02-08 18:22:00,1.89853,1.89869,1.89831,1.89858,49000000.0
2007-02-08 18:23:00,1.89868,1.89869,1.89836,1.89852,34000000.0
2007-02-08 18:24:00,1.89787,1.89807,1.89778,1.89799,47000000.0
2007-02-08 18:25:00,1.89773,1.89773,1.89749,1.89768,31000000.0
2007-02-08 18:26:00,1.89793,1.89813,1.89789,1.89813,43000000.0
2007-02-08 18:27:00,1.8986,1.89879,1.89839,1.89879,35000000.0
2007-02-08 18:28:00,1.89919,1.89919,1.89913,1.89914,18000000.0
2007-02-08 18:29:00,1.89906,1.89907,1.89896,1.89897,24000000.0
2007-02-08 18:30:00,1.89906,1.89936,1.89906,1.89936,32000000.0
2007-02-08 18:31:00,1.89939,1.89941,1.89915,1.89915,46000000.0
2007-02-08 18:32:00,1.89894,1.89917,1.8988,1.89891,55000000.0
2007-02-08 18:33:00,1.89907,1.89907,1.89863,1.89883,29000000.0
2007-02-08 18:34:00,1.89899,1.8993,1.89899,1.89922,32000000.0
2007-02-08 18:35:00,1.89914,1.89925,1.89894,1.89896,47000000.0
2007-02-08 18:36:00,1.89896,1.89896,1.89861,1.89864,65000000.0
2007-02-08 18:37:00,1.89853,1.8987,1.89846,1.89861,63000000.0
2007-02-08 18:38:00,1.89847,1.89853,1.89841,1.89841,61000000.0
2007-02-08 18:39:00,1.89833,1.89833,1.89791,1.89791,37000000.0
2007-02-08 18:40:00,1.89803,1.89803,1.89768,1.89802,52000000.0
2007-02-08 18:41:00,1.8979,1.89791,1.89763,1.89781,68000000.0
2007-02-08 18:42:00,1.89812,1.89831,1.89812,1.89831,40000000.0
2007-02-08 18:44:00,1.89824,1.89885,1.89824,1.89885,33000000.0
2007-02-08 18:45:00,1.89875,1.89875,1.89808,1.89808,57000000.0
2007-02-08 18:46:00,1.89796,1.89872,1.89796,1.89872,61000000.0
2007-02-08 18:47:00,1.89887,1.89898,1.89886,1.89888,41000000.0
2007-02-08 18:48:00,1.89906,1.89909,1.89899,1.89906,26000000.0
2007-02-08 18:49:00,1.89892,1.89897,1.89862,1.89885,31000000.0
2007-02-08 18:50:00,1.89925,1.89925,1.89865,1.89865,37000000.0
2007-02-08 18:51:00,1.89868,1.89868,1.89811,1.89817,17000000.0
2007-02-08 18:52:00,1.89832,1.89832,1.89803,1.89806,33000000.0
2007-02-08 18:53:00,1.89799,1.89812,1.89766,1.89776,31000000.0
2007-02-08 18:54:00,1.89787,1.89796,1.89782,1.8979,11000000.0
2007-02-08 18:56:00,1.89811,1.89826,1.89803,1.89826,16000000.0
2007-02-08 18:57:00,1.89826,1.89833,1.89817,1.89828,15000000.0
2007-02-08 18:58:00,1.89808,1.89836,1.89808,1.89836,19000000.0
2007-02-08 18:59:00,1.89838,1.89841,1.89823,1.89841,26000000.0
2007-02-08 19:00:00,1.89819,1.89821,1.89799,1.89821,12000000.0
2007-02-08 19:01:00,1.89814,1.89816,1.89794,1.89802,18000000.0
2007-02-08 19:02:00,1.89814,1.89828,1.89811,1.8982,23000000.0
2007-02-08 19:03:00,1.89783,1.89784,1.89772,1.89772,21000000.0
2007-02-08 19:04:00,1.89767,1.89792,1.89767,1.89774,55000000.0
2007-02-08 19:05:00,1.89775,1.89785,1.89774,1.89785,42000000.0
2007-02-08 19:06:00,1.89775,1.89791,1.89763,1.89776,63000000.0
2007-02-08 19:08:00,1.89774,1.89791,1.89769,1.89791,32000000.0
2007-02-08 19:09:00,1.89773,1.89773,1.89737,1.89745,56000000.0
2007-02-08 19:10:00,1.89748,1.89763,1.89743,1.89763,27000000.0
2007-02-08 19:11:00,1.8977,1.89774,1.89753,1.89772,36000000.0
2007-02-08 19:12:00,1.89768,1.89768,1.89744,1.89744,25000000.0
2007-02-08 19:13:00,1.89736,1.8974,1.8973,1.8974,23000000.0
2007-02-08 19:14:00,1.89721,1.89721,1.89674,1.89683,37000000.0
2007-02-08 19:15:00,1.89645,1.89675,1.89635,1.89657,17000000.0
2007-02-08 19:16:00,1.89689,1.89692,1.89683,1.89683,23000000.0
2007-02-08 19:17:00,1.89693,1.8971,1.89691,1.89691,17000000.0
2007-02-08 19:18:00,1.89651,1.89653,1.8959,1.89653,30000000.0
2007-02-08 19:20:00,1.89633,1.89658,1.89633,1.89658,23000000.0
2007-02-08 19:21:00,1.89665,1.89675,1.89663,1.89675,21000000.0
2007-02-08 19:22:00,1.89622,1.89622,1.8956,1.89617,25000000.0
2007-02-08 19:23:00,1.89619,1.89619,1.89583,1.89583,12000000.0
2007-02-08 19:24:00,1.89611,1.8962,1.89596,1.89619,39000000.0
2007-02-08 19:26:00,1.89581,1.89581,1.89522,1.89522,48000000.0
2007-02-08 19:27:00,1.89517,1.89543,1.89517,1.89543,51000000.0
2007-02-08 19:28:00,1.89543,1.89642,1.89543,1.89642,40000000.0
2007-02-08 19:29:00,1.89688,1.89688,1.89632,1.89655,28000000.0
2007-02-08 19:30:00,1.89659,1.89679,1.89623,1.89627,32000000.0
2007-02-08 19:31:00,1.89624,1.89652,1.89624,1.89644,28000000.0
2007-02-08 19:32:00,1.89647,1.89655,1.89631,1.89633,31000000.0
2007-02-08 19:33:00,1.89611,1.89622,1.89611,1.89618,14000000.0
2007-02-08 19:34:00,1.8963,1.8963,1.89601,1.89621,49000000.0
2007-02-08 19:35:00,1.89627,1.89647,1.89612,1.89638,28000000.0
2007-02-08 19:36:00,1.89638,1.89644,1.89638,1.8964,16000000.0
2007-02-08 19:39:00,1.89603,1.89603,1.89577,1.89581,13000000.0
2007-02-08 19:40:00,1.89567,1.89617,1.89567,1.89607,16000000.0
2007-02-08 19:41:00,1.89622,1.89622,1.89601,1.89602,17000000.0
2007-02-08 19:42:00,1.89619,1.89635,1.89608,1.89632,19000000.0
2007-02-08 19:43:00,1.89636,1.89643,1.89631,1.89633,21000000.0
2007-02-08 19:44:00,1.89629,1.89629,1.89607,1.89607,21000000.0
2007-02-08 19:45:00,1.89599,1.89602,1.89564,1.89571,33000000.0
2007-02-08 19:46:00,1.89563,1.89598,1.89563,1.89585,18000000.0
2007-02-08 19:47:00,1.89585,1.89588,1.8958,1.89581,22000000.0
2007-02-08 19:48:00,1.89578,1.89578,1.89561,1.89574,18000000.0
2007-02-08 19:49:00,1.89612,1.89631,1.89609,1.89609,27000000.0
2007-02-08 19:52:00,1.89602,1.89602,1.89593,1.89595,15000000.0
2007-02-08 19:53:00,1.89588,1.8959,1.89567,1.89567,21000000.0
2007-02-08 19:54:00,1.89609,1.89629,1.89609,1.89613,9000000.0
2007-02-08 19:55:00,1.89601,1.89602,1.8957,1.89571,30000000.0
2007-02-08 19:56:00,1.89591,1.89591,1.89563,1.89587,20000000.0
2007-02-08 19:57:00,1.89606,1.89623,1.89604,1.89623,12000000.0
2007-02-08 19:58:00,1.8962,1.89623,1.89599,1.89623,13000000.0
2007-02-08 19:59:00,1.89622,1.89622,1.89585,1.89585,31000000.0
2007-02-08 20:00:00,1.89608,1.89608,1.8958,1.89595,23000000.0
2007-02-08 20:01:00,1.89591,1.89593,1.89578,1.89589,13000000.0
2007-02-08 20:02:00,1.89613,1.89614,1.89592,1.89604,20000000.0
2007-02-08 20:03:00,1.89603,1.89607,1.89597,1.89604,18000000.0
2007-02-08 20:05:00,1.89623,1.89634,1.89579,1.89579,23000000.0
2007-02-08 20:06:00,1.89579,1.89597,1.89578,1.89592,13000000.0
2007-02-08 20:07:00,1.89592,1.89625,1.89585,1.89589,29000000.0
2007-02-08 20:09:00,1.8963,1.8964,1.8962,1.8964,17000000.0
2007-02-08 20:10:00,1.89623,1.89623,1.89534,1.89534,8000000.0
2007-02-08 20:11:00,1.8954,1.89568,1.89532,1.89568,10000000.0
2007-02-08 20:12:00,1.8957,1.8957,1.89516,1.89516,15000000.0
2007-02-08 20:13:00,1.89511,1.89538,1.89501,1.89538,17000000.0
2007-02-08 20:14:00,1.89527,1.89541,1.89518,1.89541,15000000.0
2007-02-08 20:15:00,1.89544,1.89548,1.89528,1.89548,10000000.0
2007-02-08 20:17:00,1.89529,1.89529,1.8945,1.89476,7000000.0
2007-02-08 20:18:00,1.89475,1.89485,1.89459,1.89459,24000000.0
2007-02-08 20:19:00,1.89476,1.89491,1.89475,1.89489,9000000.0
2007-02-08 20:20:00,1.89497,1.89507,1.89487,1.89491,14000000.0
2007-02-08 20:21:00,1.89486,1.89486,1.89457,1.89457,7000000.0
2007-02-08 20:22:00,1.89496,1.89503,1.89482,1.89482,12000000.0
2007-02-08 20:23:00,1.8951,1.89536,1.8951,1.89535,8000000.0
2007-02-08 20:25:00,1.89487,1.89499,1.8944,1.8944,16000000.0
2007-02-08 20:26:00,1.89384,1.89412,1.89384,1.89397,22000000.0
2007-02-08 20:27:00,1.89391,1.89443,1.89363,1.89443,11000000.0
2007-02-08 20:28:00,1.89409,1.89441,1.89409,1.89441,7000000.0
2007-02-08 20:29:00,1.89445,1.89484,1.89445,1.89484,20000000.0
2007-02-08 20:31:00,1.89504,1.89504,1.89486,1.89486,4000000.0
2007-02-08 20:32:00,1.89482,1.8952,1.89482,1.8952,20000000.0
2007-02-08 20:33:00,1.89543,1.89552,1.89535,1.89552,14000000.0
2007-02-08 20:34:00,1.89551,1.89558,1.89535,1.89535,28000000.0
2007-02-08 20:36:00,1.89537,1.89546,1.89537,1.89546,11000000.0
2007-02-08 20:37:00,1.89554,1.89559,1.89549,1.89553,7000000.0
2007-02-08 20:38:00,1.89528,1.89545,1.89523,1.89545,10000000.0
2007-02-08 20:39:00,1.89508,1.89508,1.89494,1.89494,9000000.0
2007-02-08 20:41:00,1.89489,1.8949,1.8948,1.8948,8000000.0
2007-02-08 20:42:00,1.89475,1.89484,1.89465,1.89465,15000000.0
2007-02-08 20:44:00,1.89472,1.89478,1.89467,1.89477,7000000.0
2007-02-08 20:45:00,1.8948,1.895,1.89479,1.895,12000000.0
2007-02-08 20:46:00,1.89508,1.89517,1.89505,1.89507,9000000.0
2007-02-08 20:47:00,1.89523,1.89535,1.8952,1.8952,11000000.0
2007-02-08 20:49:00,1.89538,1.89538,1.89529,1.8953,18000000.0
2007-02-08 20:52:00,1.89525,1.89538,1.89509,1.89509,15000000.0
2007-02-08 20:53:00,1.89499,1.89508,1.89499,1.89508,8000000.0
2007-02-08 20:54:00,1.89501,1.89524,1.89501,1.89522,10000000.0
2007-02-08 20:55:00,1.89523,1.89533,1.89519,1.89528,5000000.0
2007-02-08 20:56:00,1.89541,1.89562,1.89541,1.89562,8000000.0
2007-02-08 20:57:00,1.89557,1.89583,1.89557,1.89579,18000000.0
2007-02-08 20:58:00,1.89596,1.89806,1.89596,1.89806,14000000.0
2007-02-08 20:59:00,1.89835,1.89894,1.89815,1.89894,8000000.0
2007-02-08 21:00:00,1.89933,1.902,1.89933,1.902,7000000.0
2007-02-08 21:01:00,1.90211,1.90211,1.90159,1.90159,16000000.0
2007-02-08 21:02:00,1.90113,1.90136,1.90054,1.90054,8000000.0
2007-02-08 21:03:00,1.89995,1.90045,1.89995,1.90045,13000000.0
2007-02-08 21:04:00,1.9005,1.90071,1.90045,1.90071,8000000.0
2007-02-08 21:05:00,1.90057,1.90057,1.89817,1.89817,11000000.0
2007-02-08 21:06:00,1.8981,1.89819,1.89793,1.89793,8000000.0
2007-02-08 21:07:00,1.89784,1.89815,1.89784,1.89812,7000000.0
2007-02-08 21:08:00,1.89831,1.90052,1.89831,1.90052,11000000.0
2007-02-08 21:09:00,1.90076,1.90076,1.90019,1.90033,9000000.0
2007-02-08 21:10:00,1.90002,1.9002,1.89968,1.9002,10000000.0
2007-02-08 21:11:00,1.90026,1.90037,1.90026,1.90028,8000000.0
2007-02-08 21:12:00,1.90052,1.90077,1.89849,1.9003,10000000.0
2007-02-08 21:13:00,1.90082,1.90216,1.9008,1.90216,8000000.0
2007-02-08 21:14:00,1.90205,1.90225,1.90205,1.90224,7000000.0
2007-02-08 21:15:00,1.90251,1.903,1.90251,1.90298,11000000.0
2007-02-08 21:16:00,1.90288,1.90315,1.90288,1.90311,9000000.0
2007-02-08 21:17:00,1.90385,1.90476,1.90385,1.90476,7000000.0
2007-02-08 21:18:00,1.90409,1.90457,1.90409,1.90453,7000000.0
2007-02-08 21:19:00,1.9046,1.9046,1.90418,1.90418,8000000.0
2007-02-08 21:20:00,1.90431,1.90446,1.90424,1.90424,12000000.0
2007-02-08 21:21:00,1.9044,1.90446,1.90416,1.90446,8000000.0
2007-02-08 21:22:00,1.90504,1.90542,1.90504,1.90535,7000000.0
2007-02-08 21:23:00,1.90558,1.90626,1.90558,1.90626,10000000.0
2007-02-08 21:24:00,1.90627,1.9068,1.90627,1.90668,11000000.0
2007-02-08 21:25:00,1.90674,1.90693,1.90664,1.90693,6000000.0
2007-02-08 21:26:00,1.90705,1.90804,1.90705,1.90804,5000000.0
2007-02-08 21:27:00,1.9079,1.9079,1.90755,1.90755,6000000.0
2007-02-08 21:28:00,1.90758,1.90758,1.90704,1.90704,20000000.0
2007-02-08 21:29:00,1.90694,1.90762,1.90694,1.90762,8000000.0
2007-02-08 21:30:00,1.90736,1.90736,1.90688,1.9072,9000000.0
2007-02-08 21:31:00,1.90705,1.90705,1.90666,1.90666,4000000.0
2007-02-08 21:32:00,1.90653,1.90653,1.90625,1.90628,7000000.0
2007-02-08 21:33:00,1.90628,1.90628,1.9061,1.90611,6000000.0
2007-02-08 21:34:00,1.90603,1.90614,1.90603,1.90609,10000000.0
2007-02-08 21:35:00,1.90599,1.90599,1.90551,1.90551,11000000.0
2007-02-08 21:36:00,1.90541,1.90543,1.9053,1.90538,11000000.0
2007-02-08 21:37:00,1.90549,1.90591,1.90549,1.90591,11000000.0
2007-02-08 21:38:00,1.90615,1.90615,1.90533,1.90543,26000000.0
2007-02-08 21:39:00,1.90578,1.90589,1.90573,1.90589,18000000.0
2007-02-08 21:40:00,1.90587,1.90601,1.90581,1.90601,12000000.0
2007-02-08 21:41:00,1.90647,1.90666,1.90633,1.90661,7000000.0
2007-02-08 21:42:00,1.90662,1.90662,1.90657,1.90657,7000000.0
2007-02-08 21:43:00,1.90664,1.90696,1.90664,1.90675,11000000.0
2007-02-08 21:44:00,1.90689,1.90773,1.90689,1.90765,18000000.0
2007-02-08 21:45:00,1.90748,1.90748,1.90719,1.90725,7000000.0
2007-02-08 21:46:00,1.90717,1.90719,1.90699,1.90699,8000000.0
2007-02-08 21:48:00,1.90695,1.90702,1.90695,1.90697,7000000.0
2007-02-08 21:49:00,1.90699,1.90704,1.90697,1.90699,8000000.0
2007-02-08 21:50:00,1.90694,1.90694,1.90664,1.90686,10000000.0
2007-02-08 21:51:00,1.90719,1.90719,1.90685,1.90708,7000000.0
2007-02-08 21:52:00,1.90723,1.90727,1.90642,1.90642,7000000.0
2007-02-08 21:53:00,1.90616,1.90628,1.90609,1.90609,8000000.0
2007-02-08 21:54:00,1.90605,1.90618,1.90605,1.90614,9000000.0
2007-02-08 21:55:00,1.90572,1.90572,1.90512,1.90546,11000000.0
2007-02-08 21:56:00,1.90551,1.90563,1.90551,1.90563,6000000.0
2007-02-08 21:57:00,1.90556,1.90586,1.90556,1.90586,13000000.0
2007-02-08 21:58:00,1.90594,1.90594,1.90574,1.90575,6000000.0
2007-02-08 21:59:00,1.90569,1.90624,1.90569,1.90618,25000000.0
2007-02-08 22:01:00,1.90631,1.90672,1.90631,1.90672,6000000.0
2007-02-08 22:02:00,1.9068,1.90712,1.9068,1.90712,11000000.0
2007-02-08 22:03:00,1.90714,1.90732,1.90714,1.90732,9000000.0
2007-02-08 22:05:00,1.90723,1.90726,1.90717,1.90721,5000000.0
2007-02-08 22:06:00,1.90712,1.90723,1.90679,1.90714,8000000.0
2007-02-08 22:07:00,1.90715,1.9073,1.90715,1.90721,15000000.0
2007-02-08 22:08:00,1.90719,1.90719,1.90667,1.90686,6000000.0
2007-02-08 22:09:00,1.90674,1.90695,1.90667,1.90695,13000000.0
2007-02-08 22:10:00,1.90718,1.90728,1.90713,1.90713,9000000.0
2007-02-08 22:11:00,1.90695,1.90706,1.90681,1.90706,8000000.0
2007-02-08 22:12:00,1.90684,1.90694,1.90684,1.90694,15000000.0
2007-02-08 22:13:00,1.90694,1.90694,1.90671,1.90671,10000000.0
2007-02-08 22:14:00,1.90646,1.90686,1.90646,1.90686,13000000.0
2007-02-08 22:16:00,1.9067,1.90698,1.9067,1.90687,8000000.0
2007-02-08 22:17:00,1.90691,1.90691,1.90661,1.90678,16000000.0
2007-02-08 22:18:00,1.90686,1.90686,1.90672,1.90678,5000000.0
2007-02-08 22:20:00,1.90664,1.90684,1.90632,1.90679,7000000.0
2007-02-08 22:21:00,1.90663,1.90663,1.90643,1.90643,11000000.0
2007-02-08 22:24:00,1.90635,1.90647,1.90628,1.90628,10000000.0
2007-02-08 22:25:00,1.90644,1.90673,1.90644,1.90673,5000000.0
2007-02-08 22:26:00,1.90671,1.90675,1.90653,1.90668,10000000.0
2007-02-08 22:27:00,1.90663,1.90682,1.90663,1.90682,10000000.0
2007-02-08 22:28:00,1.90688,1.90688,1.9067,1.90676,8000000.0
2007-02-08 22:29:00,1.9066,1.90668,1.90659,1.90666,7000000.0
2007-02-08 22:30:00,1.90681,1.90681,1.90673,1.90676,5000000.0
2007-02-08 22:31:00,1.90695,1.90695,1.90679,1.90679,7000000.0
2007-02-08 22:32:00,1.90682,1.90702,1.90679,1.907,7000000.0
2007-02-08 22:33:00,1.90712,1.90712,1.90694,1.90694,6000000.0
2007-02-08 22:37:00,1.90695,1.90695,1.90672,1.90695,28000000.0
2007-02-08 22:38:00,1.90693,1.90737,1.90693,1.90737,10000000.0
2007-02-08 22:39:00,1.90718,1.90726,1.90717,1.90717,11000000.0
2007-02-08 22:40:00,1.90717,1.90719,1.90711,1.90711,9000000.0
2007-02-08 22:41:00,1.90705,1.9072,1.90705,1.9072,16000000.0
2007-02-08 22:42:00,1.9072,1.90742,1.9068,1.9068,9000000.0
2007-02-08 22:43:00,1.90671,1.90696,1.90671,1.90696,11000000.0
2007-02-08 22:44:00,1.90696,1.90701,1.90664,1.90664,8000000.0
2007-02-08 22:45:00,1.9066,1.90662,1.90659,1.90662,12000000.0
2007-02-08 22:46:00,1.90653,1.90654,1.9063,1.90631,9000000.0
2007-02-08 22:47:00,1.90633,1.90648,1.90633,1.90647,16000000.0
2007-02-08 22:48:00,1.90641,1.90659,1.90641,1.90648,11000000.0
2007-02-08 22:49:00,1.90674,1.90681,1.90668,1.90668,12000000.0
2007-02-08 22:50:00,1.9067,1.90677,1.90669,1.90676,16000000.0
2007-02-08 22:51:00,1.90669,1.90684,1.9066,1.90678,7000000.0
2007-02-08 22:52:00,1.90684,1.90684,1.90669,1.90677,5000000.0
2007-02-08 22:53:00,1.90669,1.90676,1.90667,1.90676,8000000.0
2007-02-08 22:54:00,1.90685,1.90685,1.90672,1.90672,7000000.0
2007-02-08 22:55:00,1.90674,1.90674,1.90643,1.90659,8000000.0
2007-02-08 22:56:00,1.90663,1.90663,1.90642,1.90642,8000000.0
2007-02-08 22:57:00,1.90611,1.90616,1.90582,1.90606,10000000.0
2007-02-08 22:58:00,1.90658,1.90664,1.90649,1.90657,7000000.0
2007-02-08 22:59:00,1.90655,1.90656,1.90647,1.90647,9000000.0
2007-02-08 23:01:00,1.90645,1.90645,1.90621,1.90633,9000000.0
2007-02-08 23:03:00,1.90633,1.90634,1.90622,1.90622,12000000.0
2007-02-08 23:04:00,1.90613,1.90629,1.90608,1.90608,9000000.0
2007-02-08 23:05:00,1.90617,1.90621,1.90603,1.90621,11000000.0
2007-02-08 23:06:00,1.90627,1.90627,1.90593,1.90593,5000000.0
2007-02-08 23:07:00,1.90595,1.9062,1.90595,1.9062,8000000.0
2007-02-08 23:08:00,1.90617,1.9063,1.90617,1.90626,15000000.0
2007-02-08 23:09:00,1.90616,1.90624,1.90614,1.90624,7000000.0
2007-02-08 23:10:00,1.90627,1.90627,1.906,1.906,8000000.0
2007-02-08 23:11:00,1.9061,1.90628,1.90606,1.9062,8000000.0
2007-02-08 23:12:00,1.90642,1.90654,1.90629,1.90649,8000000.0
2007-02-08 23:15:00,1.90636,1.90651,1.90636,1.90651,8000000.0
2007-02-08 23:16:00,1.90649,1.90649,1.90613,1.90613,9000000.0
2007-02-08 23:17:00,1.90588,1.90611,1.90588,1.90599,7000000.0
2007-02-08 23:18:00,1.90591,1.90597,1.90558,1.9058,7000000.0
2007-02-08 23:19:00,1.90548,1.90572,1.90529,1.90538,9000000.0
2007-02-08 23:20:00,1.90525,1.90543,1.90503,1.90543,9000000.0
2007-02-08 23:21:00,1.90563,1.90563,1.90549,1.90555,5000000.0
2007-02-08 23:22:00,1.9054,1.90547,1.90516,1.90516,7000000.0
2007-02-08 23:23:00,1.9052,1.90527,1.90519,1.90524,6000000.0
2007-02-08 23:24:00,1.90509,1.90534,1.90509,1.9053,9000000.0
2007-02-08 23:25:00,1.9052,1.90525,1.90514,1.9052,10000000.0
2007-02-08 23:26:00,1.90546,1.90554,1.90545,1.90554,5000000.0
2007-02-08 23:27:00,1.9055,1.9055,1.90528,1.90529,5000000.0
2007-02-08 23:28:00,1.90531,1.90546,1.90531,1.90546,7000000.0
2007-02-08 23:29:00,1.90561,1.90582,1.9056,1.90582,25000000.0
2007-02-08 23:32:00,1.90598,1.90613,1.90588,1.90588,9000000.0
2007-02-08 23:33:00,1.90592,1.90606,1.90592,1.90606,5000000.0
2007-02-08 23:34:00,1.90586,1.90586,1.90549,1.90549,6000000.0
2007-02-08 23:37:00,1.90568,1.90628,1.90568,1.90628,8000000.0
2007-02-08 23:38:00,1.90622,1.90622,1.90595,1.90595,8000000.0
2007-02-08 23:39:00,1.90568,1.90579,1.90554,1.9057,11000000.0
2007-02-08 23:41:00,1.90552,1.90552,1.90523,1.90531,7000000.0
2007-02-08 23:42:00,1.90541,1.90549,1.90528,1.90537,19000000.0
2007-02-08 23:43:00,1.90548,1.90548,1.90509,1.90509,7000000.0
2007-02-08 23:44:00,1.90491,1.90495,1.90476,1.90476,8000000.0
2007-02-08 23:45:00,1.90455,1.90496,1.90455,1.90496,7000000.0
2007-02-08 23:46:00,1.90485,1.90485,1.9044,1.9044,8000000.0
2007-02-08 23:47:00,1.90421,1.90429,1.90387,1.90387,7000000.0
2007-02-08 23:49:00,1.90358,1.90365,1.90349,1.9035,8000000.0
2007-02-08 23:50:00,1.90325,1.90352,1.90312,1.90345,8000000.0
2007-02-08 23:51:00,1.90349,1.90349,1.90318,1.90323,7000000.0
2007-02-08 23:52:00,1.90342,1.90342,1.90334,1.90334,7000000.0
2007-02-08 23:53:00,1.90329,1.90359,1.90329,1.90359,10000000.0
2007-02-08 23:54:00,1.90355,1.90396,1.90355,1.90382,7000000.0
2007-02-08 23:55:00,1.90383,1.90383,1.90358,1.90381,9000000.0
2007-02-08 23:56:00,1.90321,1.90344,1.9029,1.90327,12000000.0
2007-02-08 23:57:00,1.90347,1.90347,1.90338,1.90346,6000000.0
2007-02-08 23:58:00,1.90353,1.90353,1.90328,1.90328,8000000.0
2007-02-08 23:59:00,1.90367,1.90377,1.90366,1.90375,6000000.0
2007-02-09 00:00:00,1.90379,1.90395,1.90373,1.90395,7000000.0
2007-02-09 00:01:00,1.90408,1.90418,1.90404,1.90418,8000000.0
2007-02-09 00:02:00,1.90393,1.90393,1.90348,1.90356,9000000.0
2007-02-09 00:03:00,1.90399,1.90412,1.90399,1.90412,5000000.0
2007-02-09 00:04:00,1.9038,1.90385,1.90379,1.90379,10000000.0
2007-02-09 00:05:00,1.90404,1.90421,1.90388,1.90391,9000000.0
2007-02-09 00:06:00,1.90371,1.90371,1.90351,1.90367,8000000.0
2007-02-09 00:07:00,1.90392,1.90419,1.90373,1.90419,9000000.0
2007-02-09 00:09:00,1.90403,1.9042,1.90403,1.9042,9000000.0
2007-02-09 00:10:00,1.90382,1.90389,1.90379,1.90382,23000000.0
2007-02-09 00:11:00,1.90397,1.90413,1.90389,1.90399,11000000.0
2007-02-09 00:12:00,1.90387,1.90396,1.90372,1.90372,9000000.0
2007-02-09 00:13:00,1.90389,1.90409,1.90389,1.90393,8000000.0
2007-02-09 00:14:00,1.90387,1.90439,1.90387,1.90439,7000000.0
2007-02-09 00:15:00,1.90467,1.90471,1.9043,1.90471,10000000.0
2007-02-09 00:16:00,1.90451,1.90451,1.90404,1.90404,9000000.0
2007-02-09 00:17:00,1.90426,1.90442,1.90424,1.90434,7000000.0
2007-02-09 00:18:00,1.90418,1.90426,1.90418,1.90423,8000000.0
2007-02-09 00:19:00,1.90459,1.90459,1.90441,1.90448,11000000.0
2007-02-09 00:20:00,1.90445,1.90445,1.90424,1.90442,9000000.0
2007-02-09 00:21:00,1.9044,1.9044,1.90422,1.90427,8000000.0
2007-02-09 00:22:00,1.90405,1.90405,1.90383,1.90392,6000000.0
2007-02-09 00:25:00,1.90368,1.90368,1.90362,1.90362,11000000.0
2007-02-09 00:26:00,1.90382,1.90382,1.90354,1.90372,7000000.0
2007-02-09 00:27:00,1.90356,1.90361,1.90354,1.90354,10000000.0
2007-02-09 00:28:00,1.90349,1.90375,1.90349,1.90351,8000000.0
2007-02-09 00:32:00,1.90369,1.90376,1.90352,1.90372,7000000.0
2007-02-09 00:33:00,1.9037,1.90402,1.90354,1.90402,7000000.0
2007-02-09 00:34:00,1.90413,1.90413,1.90398,1.90401,7000000.0
2007-02-09 00:35:00,1.90391,1.90411,1.90389,1.90411,6000000.0
2007-02-09 00:36:00,1.90413,1.90413,1.90381,1.90386,5000000.0
2007-02-09 00:37:00,1.90364,1.90411,1.90364,1.90411,6000000.0
2007-02-09 00:38:00,1.9043,1.9043,1.90407,1.90407,7000000.0
2007-02-09 00:40:00,1.90425,1.90449,1.90425,1.90439,7000000.0
2007-02-09 00:41:00,1.90427,1.90432,1.90423,1.90432,6000000.0
2007-02-09 00:42:00,1.90438,1.90438,1.90425,1.90437,8000000.0
2007-02-09 00:44:00,1.90425,1.90426,1.90366,1.90411,11000000.0
2007-02-09 00:45:00,1.90406,1.90419,1.90397,1.904,7000000.0
2007-02-09 00:46:00,1.904,1.90424,1.90396,1.90424,10000000.0
2007-02-09 00:47:00,1.9046,1.90505,1.9046,1.90505,7000000.0
2007-02-09 00:48:00,1.90498,1.90498,1.90447,1.90493,8000000.0
2007-02-09 00:49:00,1.90516,1.90538,1.90516,1.90535,5000000.0
2007-02-09 00:50:00,1.90546,1.90573,1.90546,1.9056,10000000.0
2007-02-09 00:51:00,1.90562,1.90575,1.90547,1.90575,5000000.0
2007-02-09 00:52:00,1.90598,1.9061,1.90552,1.90552,7000000.0
2007-02-09 00:53:00,1.90614,1.9063,1.90611,1.90627,11000000.0
2007-02-09 00:54:00,1.90603,1.90623,1.90598,1.90621,10000000.0
2007-02-09 00:55:00,1.90609,1.90628,1.90605,1.90628,7000000.0
2007-02-09 00:56:00,1.90631,1.90631,1.90594,1.90601,6000000.0
2007-02-09 00:57:00,1.90597,1.90597,1.90577,1.90584,8000000.0
2007-02-09 00:58:00,1.90537,1.90542,1.90533,1.90542,10000000.0
2007-02-09 00:59:00,1.9054,1.9054,1.90524,1.90525,7000000.0
2007-02-09 01:00:00,1.90521,1.90529,1.90508,1.90529,19000000.0
2007-02-09 01:01:00,1.90544,1.90558,1.90529,1.90545,12000000.0
2007-02-09 01:02:00,1.90529,1.90566,1.90529,1.90565,8000000.0
2007-02-09 01:04:00,1.90531,1.90548,1.90485,1.90485,8000000.0
2007-02-09 01:05:00,1.90541,1.90564,1.90541,1.90564,7000000.0
2007-02-09 01:06:00,1.90542,1.90542,1.90498,1.90498,8000000.0
2007-02-09 01:07:00,1.90457,1.90475,1.90457,1.90473,11000000.0
2007-02-09 01:08:00,1.90435,1.90452,1.90423,1.90439,10000000.0
2007-02-09 01:09:00,1.9045,1.90455,1.90435,1.90435,8000000.0
2007-02-09 01:10:00,1.90416,1.90417,1.90383,1.90399,10000000.0
2007-02-09 01:11:00,1.90397,1.90412,1.90394,1.90402,11000000.0
2007-02-09 01:12:00,1.90416,1.90423,1.90416,1.90421,8000000.0
2007-02-09 01:13:00,1.90436,1.90472,1.90436,1.90453,8000000.0
2007-02-09 01:14:00,1.90466,1.90471,1.90459,1.90466,10000000.0
2007-02-09 01:15:00,1.90464,1.90488,1.90452,1.90488,10000000.0
2007-02-09 01:16:00,1.90499,1.90499,1.90486,1.90494,8000000.0
2007-02-09 01:17:00,1.90469,1.90476,1.90443,1.90443,11000000.0
2007-02-09 01:18:00,1.90475,1.90488,1.90464,1.90488,10000000.0
2007-02-09 01:19:00,1.90497,1.90502,1.90492,1.90492,11000000.0
2007-02-09 01:20:00,1.90494,1.90507,1.90494,1.90501,13000000.0
2007-02-09 01:21:00,1.90499,1.90499,1.90459,1.90459,7000000.0
2007-02-09 01:22:00,1.90467,1.90483,1.90467,1.90483,7000000.0
2007-02-09 01:23:00,1.90475,1.90475,1.90442,1.90442,8000000.0
2007-02-09 01:24:00,1.9044,1.90448,1.90429,1.90429,7000000.0
2007-02-09 01:25:00,1.90453,1.90466,1.90453,1.90461,8000000.0
2007-02-09 01:26:00,1.90445,1.90451,1.90415,1.90447,14000000.0
2007-02-09 01:27:00,1.90427,1.90427,1.90409,1.90412,15000000.0
2007-02-09 01:29:00,1.90377,1.90395,1.90377,1.90384,10000000.0
2007-02-09 01:30:00,1.90376,1.90376,1.90349,1.90366,10000000.0
2007-02-09 01:31:00,1.90374,1.90375,1.90353,1.9036,7000000.0
2007-02-09 01:32:00,1.90353,1.90354,1.90332,1.90334,18000000.0
2007-02-09 01:33:00,1.90301,1.90301,1.90281,1.90282,6000000.0
2007-02-09 01:34:00,1.90278,1.90285,1.90257,1.90284,16000000.0
2007-02-09 01:35:00,1.90299,1.90299,1.90274,1.90274,8000000.0
2007-02-09 01:36:00,1.90257,1.90269,1.90239,1.90269,9000000.0
2007-02-09 01:38:00,1.90267,1.90267,1.90223,1.90257,12000000.0
2007-02-09 01:40:00,1.9027,1.9027,1.90244,1.90244,7000000.0
2007-02-09 01:41:00,1.90253,1.90261,1.90243,1.90249,11000000.0
2007-02-09 01:42:00,1.90238,1.90256,1.90238,1.9025,7000000.0
2007-02-09 01:43:00,1.90266,1.90266,1.90189,1.90189,8000000.0
2007-02-09 01:44:00,1.90198,1.90209,1.90198,1.90209,7000000.0
2007-02-09 01:46:00,1.90204,1.90204,1.90186,1.90186,7000000.0
2007-02-09 01:47:00,1.90181,1.90224,1.90181,1.90224,14000000.0
2007-02-09 01:48:00,1.90227,1.90227,1.90196,1.90209,7000000.0
2007-02-09 01:49:00,1.90203,1.90203,1.90189,1.90189,8000000.0
2007-02-09 01:50:00,1.90186,1.90202,1.90186,1.902,10000000.0
2007-02-09 01:51:00,1.90199,1.90218,1.90199,1.90218,16000000.0
2007-02-09 01:52:00,1.90212,1.90215,1.90206,1.90213,13000000.0
2007-02-09 01:53:00,1.90224,1.90291,1.90224,1.90291,7000000.0
2007-02-09 01:54:00,1.90292,1.90292,1.90247,1.90261,9000000.0
2007-02-09 01:55:00,1.9025,1.90313,1.9025,1.90308,11000000.0
2007-02-09 01:56:00,1.90328,1.90328,1.9032,1.90328,17000000.0
2007-02-09 01:57:00,1.90321,1.90338,1.90306,1.90306,13000000.0
2007-02-09 01:58:00,1.90303,1.90332,1.90303,1.90332,10000000.0
2007-02-09 01:59:00,1.90337,1.90337,1.90282,1.90299,7000000.0
2007-02-09 02:00:00,1.9034,1.9034,1.90308,1.90312,10000000.0
2007-02-09 02:01:00,1.90299,1.90308,1.90287,1.90306,8000000.0
2007-02-09 02:02:00,1.90312,1.90315,1.90291,1.90315,7000000.0
2007-02-09 02:03:00,1.90291,1.9033,1.90136,1.90298,10000000.0
2007-02-09 02:04:00,1.90309,1.90312,1.903,1.90312,7000000.0
2007-02-09 02:05:00,1.90302,1.90314,1.90286,1.90295,10000000.0
2007-02-09 02:06:00,1.90257,1.90257,1.9024,1.90248,10000000.0
2007-02-09 02:07:00,1.90263,1.90285,1.90263,1.9028,8000000.0
2007-02-09 02:09:00,1.90263,1.90293,1.90263,1.90287,7000000.0
2007-02-09 02:10:00,1.90269,1.90269,1.9017,1.9017,9000000.0
2007-02-09 02:11:00,1.90188,1.90244,1.90188,1.90244,8000000.0
2007-02-09 02:12:00,1.90274,1.90276,1.90224,1.90256,8000000.0
2007-02-09 02:13:00,1.90242,1.90255,1.90242,1.90255,7000000.0
2007-02-09 02:14:00,1.90249,1.90275,1.90249,1.90275,9000000.0
2007-02-09 02:15:00,1.90269,1.90282,1.90214,1.90216,8000000.0
2007-02-09 02:16:00,1.90237,1.9025,1.90236,1.90249,8000000.0
2007-02-09 02:17:00,1.90269,1.90269,1.90216,1.90233,6000000.0
2007-02-09 02:18:00,1.90187,1.90215,1.9017,1.9017,7000000.0
2007-02-09 02:19:00,1.9016,1.90185,1.90139,1.90164,11000000.0
2007-02-09 02:22:00,1.902,1.90213,1.90196,1.90211,8000000.0
2007-02-09 02:23:00,1.90207,1.90221,1.90207,1.90221,10000000.0
2007-02-09 02:24:00,1.90198,1.90219,1.90179,1.90219,11000000.0
2007-02-09 02:25:00,1.9021,1.9021,1.90167,1.90167,11000000.0
2007-02-09 02:26:00,1.90202,1.90271,1.90191,1.90271,8000000.0
2007-02-09 02:27:00,1.90232,1.90243,1.90206,1.90217,9000000.0
2007-02-09 02:28:00,1.90215,1.9024,1.90206,1.90231,10000000.0
2007-02-09 02:29:00,1.90199,1.90248,1.90195,1.90248,7000000.0
2007-02-09 02:30:00,1.90252,1.90252,1.90238,1.90249,5000000.0
2007-02-09 02:31:00,1.90234,1.90234,1.90213,1.90214,8000000.0
2007-02-09 02:32:00,1.90214,1.90225,1.90209,1.90211,8000000.0
2007-02-09 02:33:00,1.90196,1.90224,1.90188,1.90188,8000000.0
2007-02-09 02:34:00,1.90164,1.90183,1.90163,1.90183,7000000.0
2007-02-09 02:35:00,1.90144,1.90162,1.90103,1.90103,11000000.0
2007-02-09 02:36:00,1.90065,1.90091,1.90065,1.90074,7000000.0
2007-02-09 02:37:00,1.90083,1.90121,1.90083,1.90121,7000000.0
2007-02-09 02:39:00,1.90088,1.90111,1.90088,1.9011,8000000.0
2007-02-09 02:40:00,1.90115,1.90121,1.90098,1.90098,7000000.0
2007-02-09 02:41:00,1.90106,1.90106,1.90084,1.90087,8000000.0
2007-02-09 02:42:00,1.901,1.90115,1.90098,1.90115,3000000.0
2007-02-09 02:43:00,1.90128,1.90128,1.90112,1.90113,9000000.0
2007-02-09 02:44:00,1.9013,1.90138,1.9012,1.9012,7000000.0
2007-02-09 02:45:00,1.90145,1.9016,1.90132,1.9016,8000000.0
2007-02-09 02:46:00,1.90154,1.90155,1.90102,1.90102,8000000.0
2007-02-09 02:47:00,1.90121,1.90127,1.90076,1.9008,9000000.0
2007-02-09 02:51:00,1.90077,1.90094,1.90065,1.90094,8000000.0
2007-02-09 02:52:00,1.90095,1.901,1.90057,1.901,6000000.0
2007-02-09 02:53:00,1.90089,1.90113,1.90089,1.9009,8000000.0
2007-02-09 02:54:00,1.9007,1.90076,1.90015,1.90015,8000000.0
2007-02-09 02:55:00,1.90001,1.90031,1.89996,1.90006,8000000.0
2007-02-09 02:56:00,1.90047,1.90047,1.90026,1.90026,7000000.0
2007-02-09 02:57:00,1.90048,1.90048,1.89999,1.90022,8000000.0
2007-02-09 02:58:00,1.90026,1.90047,1.90026,1.90033,6000000.0
2007-02-09 03:00:00,1.89996,1.89996,1.89963,1.89981,6000000.0
2007-02-09 03:02:00,1.89985,1.90002,1.89971,1.89977,11000000.0
2007-02-09 03:03:00,1.89988,1.90001,1.8997,1.8997,7000000.0
2007-02-09 03:04:00,1.89961,1.89978,1.89894,1.89894,7000000.0
2007-02-09 03:05:00,1.89879,1.89907,1.89879,1.89907,8000000.0
2007-02-09 03:06:00,1.89909,1.89933,1.89909,1.89927,8000000.0
2007-02-09 03:07:00,1.89932,1.8995,1.89926,1.89926,8000000.0
2007-02-09 03:08:00,1.89931,1.89946,1.89931,1.89944,5000000.0
2007-02-09 03:09:00,1.89949,1.89949,1.89932,1.89946,8000000.0
2007-02-09 03:10:00,1.89918,1.89925,1.89893,1.89893,7000000.0
2007-02-09 03:11:00,1.89932,1.89962,1.89916,1.89962,10000000.0
2007-02-09 03:12:00,1.89966,1.89966,1.89929,1.89929,7000000.0
2007-02-09 03:13:00,1.89949,1.89967,1.89944,1.89944,11000000.0
2007-02-09 03:14:00,1.89933,1.89933,1.89875,1.8988,11000000.0
2007-02-09 03:15:00,1.89884,1.89974,1.89884,1.89974,7000000.0
2007-02-09 03:16:00,1.89985,1.89985,1.89939,1.89979,7000000.0
2007-02-09 03:17:00,1.89972,1.90029,1.89961,1.90029,11000000.0
2007-02-09 03:18:00,1.90027,1.90033,1.90018,1.9003,10000000.0
2007-02-09 03:19:00,1.90033,1.90051,1.90033,1.90047,6000000.0
2007-02-09 03:20:00,1.90028,1.90046,1.90028,1.90042,7000000.0
2007-02-09 03:22:00,1.90061,1.90065,1.90051,1.90057,7000000.0
2007-02-09 03:23:00,1.90051,1.90059,1.90037,1.90054,7000000.0
2007-02-09 03:24:00,1.90054,1.90058,1.89863,1.90058,8000000.0
2007-02-09 03:25:00,1.90065,1.90071,1.90056,1.90071,8000000.0
2007-02-09 03:26:00,1.9004,1.90074,1.9004,1.90064,11000000.0
2007-02-09 03:27:00,1.90069,1.90069,1.90037,1.90044,8000000.0
2007-02-09 03:28:00,1.90035,1.90046,1.90014,1.90046,10000000.0
2007-02-09 03:29:00,1.9004,1.9004,1.89975,1.89975,11000000.0
2007-02-09 03:30:00,1.90002,1.90017,1.89991,1.90017,7000000.0
2007-02-09 03:31:00,1.90042,1.90047,1.90034,1.90047,9000000.0
2007-02-09 03:32:00,1.90054,1.90071,1.90053,1.90071,6000000.0
2007-02-09 03:33:00,1.90079,1.90091,1.90048,1.90056,7000000.0
2007-02-09 03:34:00,1.90093,1.90103,1.90087,1.90103,8000000.0
2007-02-09 03:35:00,1.90089,1.90101,1.90046,1.90046,10000000.0
2007-02-09 03:36:00,1.9005,1.90055,1.9005,1.90055,5000000.0
2007-02-09 03:37:00,1.9005,1.90094,1.9005,1.90094,9000000.0
2007-02-09 03:38:00,1.901,1.90108,1.90094,1.90108,7000000.0
2007-02-09 03:39:00,1.90098,1.90101,1.90091,1.90091,8000000.0
2007-02-09 03:40:00,1.90092,1.90092,1.90062,1.90062,4000000.0
2007-02-09 03:41:00,1.90055,1.90075,1.90055,1.90075,10000000.0
2007-02-09 03:42:00,1.90064,1.90096,1.90064,1.90089,10000000.0
2007-02-09 03:43:00,1.90087,1.90087,1.90059,1.90059,8000000.0
2007-02-09 03:44:00,1.90072,1.90079,1.90072,1.90079,5000000.0
2007-02-09 03:45:00,1.90093,1.90098,1.90079,1.90098,8000000.0
2007-02-09 03:46:00,1.90085,1.90103,1.90076,1.90086,7000000.0
2007-02-09 03:47:00,1.90102,1.90102,1.9005,1.9005,7000000.0
2007-02-09 03:48:00,1.90042,1.90063,1.9004,1.90061,9000000.0
2007-02-09 03:49:00,1.90056,1.90069,1.9005,1.9005,8000000.0
2007-02-09 03:50:00,1.90073,1.90081,1.90053,1.90081,8000000.0
2007-02-09 03:51:00,1.90092,1.90092,1.90065,1.90073,9000000.0
2007-02-09 03:52:00,1.90078,1.90132,1.90078,1.90132,8000000.0
2007-02-09 03:53:00,1.90142,1.90142,1.90109,1.90109,10000000.0
2007-02-09 03:54:00,1.90103,1.90103,1.90067,1.90067,7000000.0
2007-02-09 03:55:00,1.90115,1.90129,1.90102,1.90127,7000000.0
2007-02-09 03:56:00,1.90107,1.90113,1.90094,1.90113,7000000.0
2007-02-09 03:57:00,1.90087,1.90115,1.90087,1.90115,8000000.0
2007-02-09 03:58:00,1.90134,1.90138,1.89947,1.90117,7000000.0
2007-02-09 03:59:00,1.90088,1.901,1.90081,1.90081,7000000.0
2007-02-09 04:00:00,1.90074,1.90087,1.90066,1.90087,6000000.0
2007-02-09 04:01:00,1.90106,1.90106,1.90074,1.90088,7000000.0
2007-02-09 04:02:00,1.90096,1.90109,1.90087,1.90087,8000000.0
2007-02-09 04:03:00,1.90045,1.90066,1.90045,1.90062,8000000.0
2007-02-09 04:04:00,1.9008,1.90113,1.9008,1.90092,8000000.0
2007-02-09 04:05:00,1.90096,1.90096,1.90066,1.90088,8000000.0
2007-02-09 04:06:00,1.90095,1.90118,1.90095,1.90097,9000000.0
2007-02-09 04:07:00,1.90095,1.90128,1.90093,1.9011,11000000.0
2007-02-09 04:08:00,1.90129,1.90129,1.90122,1.90122,5000000.0
2007-02-09 04:09:00,1.90123,1.90146,1.90122,1.90146,7000000.0
2007-02-09 04:10:00,1.90129,1.90154,1.90129,1.90154,8000000.0
2007-02-09 04:11:00,1.90165,1.90186,1.90153,1.90186,7000000.0
2007-02-09 04:12:00,1.90182,1.90195,1.90152,1.90152,7000000.0
2007-02-09 04:13:00,1.90148,1.90148,1.90105,1.90105,8000000.0
2007-02-09 04:14:00,1.90141,1.90173,1.90141,1.90153,7000000.0
2007-02-09 04:15:00,1.90196,1.90217,1.90145,1.90145,7000000.0
2007-02-09 04:16:00,1.9012,1.9014,1.90119,1.9014,7000000.0
2007-02-09 04:17:00,1.90146,1.90152,1.90141,1.90145,7000000.0
2007-02-09 04:18:00,1.90124,1.90124,1.90095,1.90095,8000000.0
2007-02-09 04:19:00,1.90106,1.90106,1.90086,1.90095,8000000.0
2007-02-09 04:20:00,1.90118,1.90162,1.90111,1.90162,10000000.0
2007-02-09 04:21:00,1.90169,1.90195,1.90169,1.90187,8000000.0
2007-02-09 04:22:00,1.90201,1.90201,1.90158,1.90158,9000000.0
2007-02-09 04:23:00,1.90154,1.90167,1.90148,1.90153,7000000.0
2007-02-09 04:24:00,1.90169,1.90172,1.90135,1.90172,9000000.0
2007-02-09 04:25:00,1.9015,1.9015,1.90123,1.90138,7000000.0
2007-02-09 04:26:00,1.90109,1.90133,1.90109,1.90113,7000000.0
2007-02-09 04:27:00,1.90139,1.90139,1.90122,1.90135,8000000.0
2007-02-09 04:29:00,1.90144,1.90159,1.90123,1.90141,8000000.0
2007-02-09 04:30:00,1.90124,1.90143,1.90114,1.90129,9000000.0
2007-02-09 04:31:00,1.90131,1.90162,1.90123,1.90142,10000000.0
2007-02-09 04:32:00,1.9013,1.90163,1.90112,1.90163,9000000.0
2007-02-09 04:33:00,1.90192,1.90195,1.90129,1.90129,8000000.0
2007-02-09 04:34:00,1.9014,1.90154,1.9014,1.90154,7000000.0
2007-02-09 04:35:00,1.90164,1.90172,1.90162,1.90165,7000000.0
2007-02-09 04:36:00,1.90164,1.90195,1.90164,1.90194,6000000.0
2007-02-09 04:37:00,1.90182,1.90182,1.90136,1.90136,11000000.0
2007-02-09 04:38:00,1.90141,1.90164,1.90137,1.90164,9000000.0
2007-02-09 04:40:00,1.90155,1.90155,1.90116,1.90116,9000000.0
2007-02-09 04:41:00,1.90111,1.90136,1.9011,1.90136,8000000.0
2007-02-09 04:42:00,1.90139,1.9015,1.90133,1.90142,7000000.0
2007-02-09 04:43:00,1.90139,1.90139,1.90095,1.90095,11000000.0
2007-02-09 04:44:00,1.90117,1.9015,1.90113,1.9015,9000000.0
2007-02-09 04:45:00,1.90147,1.90149,1.90106,1.90123,8000000.0
2007-02-09 04:46:00,1.90151,1.90151,1.90148,1.90148,6000000.0
2007-02-09 04:47:00,1.90131,1.90156,1.90128,1.90156,6000000.0
2007-02-09 04:49:00,1.90165,1.90165,1.90122,1.90138,11000000.0
2007-02-09 04:50:00,1.90142,1.90159,1.90132,1.90159,8000000.0
2007-02-09 04:51:00,1.90145,1.90199,1.90145,1.90199,7000000.0
2007-02-09 04:52:00,1.90207,1.90207,1.90175,1.90175,10000000.0
2007-02-09 04:53:00,1.90149,1.90176,1.90137,1.90137,9000000.0
2007-02-09 04:54:00,1.90184,1.90197,1.90182,1.90182,7000000.0
2007-02-09 04:55:00,1.90174,1.90209,1.90168,1.90209,8000000.0
2007-02-09 04:56:00,1.90187,1.902,1.90167,1.90167,7000000.0
2007-02-09 04:57:00,1.90163,1.90192,1.90163,1.90192,8000000.0
2007-02-09 04:58:00,1.90223,1.90225,1.90187,1.90187,8000000.0
2007-02-09 04:59:00,1.90153,1.90153,1.90123,1.90126,8000000.0
2007-02-09 05:00:00,1.90107,1.90134,1.90097,1.90134,7000000.0
2007-02-09 05:01:00,1.90151,1.90151,1.90131,1.90135,7000000.0
2007-02-09 05:02:00,1.90135,1.90135,1.90096,1.90098,7000000.0
2007-02-09 05:03:00,1.90106,1.90106,1.90086,1.90089,7000000.0
2007-02-09 05:04:00,1.90072,1.90117,1.90072,1.90105,7000000.0
2007-02-09 05:05:00,1.90085,1.901,1.90079,1.90079,8000000.0
2007-02-09 05:06:00,1.90087,1.90129,1.90087,1.90128,8000000.0
2007-02-09 05:07:00,1.90148,1.90148,1.90092,1.90092,8000000.0
2007-02-09 05:08:00,1.901,1.901,1.90057,1.90057,10000000.0
2007-02-09 05:09:00,1.90062,1.901,1.90042,1.901,7000000.0
2007-02-09 05:10:00,1.90104,1.90109,1.90095,1.90099,7000000.0
2007-02-09 05:11:00,1.90122,1.90143,1.901,1.90135,8000000.0
2007-02-09 05:12:00,1.90119,1.90135,1.90115,1.90129,11000000.0
2007-02-09 05:13:00,1.90118,1.90118,1.9008,1.90088,8000000.0
2007-02-09 05:14:00,1.90103,1.90134,1.90081,1.90134,11000000.0
2007-02-09 05:15:00,1.90152,1.90162,1.90142,1.90142,11000000.0
2007-02-09 05:16:00,1.90142,1.90142,1.90101,1.90101,9000000.0
2007-02-09 05:17:00,1.9009,1.90126,1.9009,1.90122,8000000.0
2007-02-09 05:18:00,1.90062,1.90082,1.90055,1.90082,8000000.0
2007-02-09 05:19:00,1.90094,1.90099,1.90066,1.90067,7000000.0
2007-02-09 05:20:00,1.90096,1.90096,1.9005,1.90079,10000000.0
2007-02-09 05:21:00,1.90075,1.90086,1.90075,1.90086,8000000.0
2007-02-09 05:22:00,1.90065,1.90089,1.90051,1.90089,7000000.0
2007-02-09 05:23:00,1.90103,1.90103,1.90061,1.90061,10000000.0
2007-02-09 05:24:00,1.90045,1.90045,1.89981,1.89981,7000000.0
2007-02-09 05:25:00,1.90027,1.90044,1.90008,1.90008,7000000.0
2007-02-09 05:26:00,1.90013,1.90063,1.90013,1.90063,7000000.0
2007-02-09 05:27:00,1.90056,1.90063,1.90043,1.90046,8000000.0
2007-02-09 05:28:00,1.90066,1.90066,1.90046,1.90047,9000000.0
2007-02-09 05:29:00,1.9004,1.9006,1.90026,1.90035,7000000.0
2007-02-09 05:30:00,1.90029,1.90029,1.89998,1.89998,7000000.0
2007-02-09 05:31:00,1.90005,1.90005,1.89973,1.90004,8000000.0
2007-02-09 05:32:00,1.90029,1.90031,1.90004,1.90014,8000000.0
2007-02-09 05:33:00,1.90022,1.90032,1.90011,1.90012,9000000.0
2007-02-09 05:35:00,1.9004,1.90058,1.90008,1.90008,7000000.0
2007-02-09 05:36:00,1.90018,1.90045,1.90018,1.90034,11000000.0
2007-02-09 05:37:00,1.90018,1.90048,1.90018,1.90048,7000000.0
2007-02-09 05:38:00,1.90018,1.90018,1.89995,1.89995,6000000.0
2007-02-09 05:39:00,1.90014,1.9003,1.90014,1.90023,7000000.0
2007-02-09 05:40:00,1.90017,1.90034,1.9001,1.90028,8000000.0
2007-02-09 05:41:00,1.9003,1.9003,1.90008,1.90008,8000000.0
2007-02-09 05:42:00,1.90006,1.90024,1.89996,1.90024,7000000.0
2007-02-09 05:43:00,1.89992,1.89992,1.89954,1.89964,9000000.0
2007-02-09 05:44:00,1.9,1.9,1.89961,1.89976,8000000.0
2007-02-09 05:46:00,1.89988,1.89994,1.89973,1.89973,5000000.0
2007-02-09 05:47:00,1.89968,1.89968,1.89937,1.89937,8000000.0
2007-02-09 05:48:00,1.89925,1.89939,1.89919,1.89927,7000000.0
2007-02-09 05:49:00,1.89949,1.8996,1.89921,1.89921,8000000.0
2007-02-09 05:50:00,1.89932,1.89959,1.8993,1.89958,9000000.0
2007-02-09 05:53:00,1.89953,1.89958,1.8995,1.89956,7000000.0
2007-02-09 05:54:00,1.89948,1.89948,1.89929,1.8993,10000000.0
2007-02-09 05:56:00,1.89959,1.89959,1.89943,1.89943,5000000.0
2007-02-09 05:57:00,1.89929,1.89929,1.89902,1.89925,8000000.0
2007-02-09 05:58:00,1.8992,1.89926,1.89898,1.89926,9000000.0
2007-02-09 06:00:00,1.89935,1.89963,1.89935,1.89939,8000000.0
2007-02-09 06:01:00,1.89923,1.89943,1.89921,1.89921,7000000.0
2007-02-09 06:03:00,1.89925,1.89925,1.89905,1.89911,8000000.0
2007-02-09 06:04:00,1.89923,1.8993,1.89901,1.89908,7000000.0
2007-02-09 06:05:00,1.89907,1.89911,1.89895,1.89898,7000000.0
2007-02-09 06:06:00,1.89906,1.89912,1.89886,1.89886,5000000.0
2007-02-09 06:07:00,1.89882,1.89906,1.89882,1.89906,7000000.0
2007-02-09 06:08:00,1.89928,1.89935,1.89911,1.89912,6000000.0
2007-02-09 06:09:00,1.89906,1.89906,1.89886,1.89894,8000000.0
2007-02-09 06:10:00,1.89886,1.89892,1.8987,1.8987,8000000.0
2007-02-09 06:11:00,1.89913,1.89941,1.89913,1.89916,8000000.0
2007-02-09 06:12:00,1.89921,1.89961,1.89921,1.89946,8000000.0
2007-02-09 06:13:00,1.89947,1.89967,1.89943,1.89967,8000000.0
2007-02-09 06:14:00,1.89966,1.89966,1.89937,1.89942,7000000.0
2007-02-09 06:15:00,1.89959,1.89959,1.89924,1.89924,8000000.0
2007-02-09 06:16:00,1.89936,1.89936,1.89931,1.89931,5000000.0
2007-02-09 06:17:00,1.8992,1.8992,1.899,1.89912,7000000.0
2007-02-09 06:18:00,1.89903,1.89917,1.89892,1.89917,9000000.0
2007-02-09 06:19:00,1.89923,1.89932,1.89923,1.89925,7000000.0
2007-02-09 06:20:00,1.89962,1.89962,1.8995,1.8995,3000000.0
2007-02-09 06:21:00,1.89967,1.89967,1.89935,1.89935,8000000.0
2007-02-09 06:22:00,1.89968,1.89969,1.89945,1.89945,8000000.0
2007-02-09 06:23:00,1.89928,1.89964,1.89928,1.89959,8000000.0
2007-02-09 06:24:00,1.89953,1.89968,1.89945,1.89953,11000000.0
2007-02-09 06:25:00,1.89949,1.89969,1.89943,1.89969,11000000.0
2007-02-09 06:26:00,1.89967,1.89967,1.8994,1.89956,11000000.0
2007-02-09 06:27:00,1.89951,1.89959,1.89934,1.89959,7000000.0
2007-02-09 06:28:00,1.89963,1.89963,1.89921,1.89934,8000000.0
2007-02-09 06:29:00,1.89937,1.89937,1.89916,1.89916,8000000.0
2007-02-09 06:30:00,1.89944,1.89944,1.8992,1.8992,8000000.0
2007-02-09 06:31:00,1.89921,1.8994,1.8991,1.8994,7000000.0
2007-02-09 06:32:00,1.89933,1.89934,1.89915,1.89915,6000000.0
2007-02-09 06:33:00,1.89911,1.89911,1.89891,1.89891,7000000.0
2007-02-09 06:34:00,1.89888,1.89888,1.89865,1.89865,7000000.0
2007-02-09 06:35:00,1.89878,1.89889,1.89872,1.89884,11000000.0
2007-02-09 06:37:00,1.89883,1.89912,1.89878,1.89912,10000000.0
2007-02-09 06:38:00,1.89912,1.89921,1.89912,1.89921,2000000.0
2007-02-09 06:39:00,1.89939,1.89943,1.8993,1.89937,11000000.0
2007-02-09 06:40:00,1.89935,1.89935,1.89896,1.89896,7000000.0
2007-02-09 06:41:00,1.89933,1.89933,1.89847,1.89847,7000000.0
2007-02-09 06:42:00,1.89871,1.89908,1.89871,1.89899,5000000.0
2007-02-09 06:43:00,1.89905,1.89929,1.89905,1.89929,7000000.0
2007-02-09 06:45:00,1.89949,1.89951,1.89936,1.89951,8000000.0
2007-02-09 06:46:00,1.89952,1.89975,1.89933,1.89975,10000000.0
2007-02-09 06:47:00,1.89944,1.89962,1.89937,1.89941,8000000.0
2007-02-09 06:48:00,1.89944,1.89956,1.89931,1.89932,7000000.0
2007-02-09 06:49:00,1.89941,1.89958,1.89919,1.89958,8000000.0
2007-02-09 06:50:00,1.89964,1.89964,1.89926,1.89928,5000000.0
2007-02-09 06:51:00,1.8994,1.89961,1.89929,1.8994,10000000.0
2007-02-09 06:52:00,1.89953,1.89967,1.89947,1.89967,8000000.0
2007-02-09 06:53:00,1.8994,1.89975,1.8994,1.89968,8000000.0
2007-02-09 06:54:00,1.89989,1.89989,1.89948,1.89948,7000000.0
2007-02-09 06:55:00,1.89976,1.89985,1.89945,1.89978,7000000.0
2007-02-09 06:56:00,1.8993,1.89936,1.89912,1.89912,8000000.0
2007-02-09 06:58:00,1.89917,1.89924,1.89906,1.89923,7000000.0
2007-02-09 06:59:00,1.89923,1.89925,1.8991,1.89925,7000000.0
2007-02-09 07:00:00,1.89923,1.89945,1.89923,1.89944,7000000.0
2007-02-09 07:01:00,1.89945,1.89973,1.89928,1.89973,7000000.0
2007-02-09 07:02:00,1.89959,1.89975,1.89959,1.89974,7000000.0
2007-02-09 07:03:00,1.89965,1.89971,1.89954,1.89958,7000000.0
2007-02-09 07:04:00,1.89922,1.89922,1.89906,1.89914,8000000.0
2007-02-09 07:05:00,1.89922,1.89966,1.89922,1.89966,11000000.0
2007-02-09 07:06:00,1.89915,1.89953,1.89914,1.89925,11000000.0
2007-02-09 07:07:00,1.8993,1.89967,1.8993,1.89967,11000000.0
2007-02-09 07:08:00,1.89969,1.89969,1.89939,1.89949,9000000.0
2007-02-09 07:09:00,1.89954,1.8999,1.89954,1.8999,8000000.0
2007-02-09 07:10:00,1.89983,1.89997,1.89982,1.89995,7000000.0
2007-02-09 07:12:00,1.9002,1.9002,1.90003,1.90003,7000000.0
2007-02-09 07:13:00,1.8998,1.8998,1.8995,1.8995,8000000.0
2007-02-09 07:14:00,1.89993,1.90025,1.89993,1.90025,7000000.0
2007-02-09 07:15:00,1.90025,1.90035,1.90009,1.90015,10000000.0
2007-02-09 07:16:00,1.90021,1.90041,1.89994,1.90041,8000000.0
2007-02-09 07:17:00,1.90033,1.90051,1.90031,1.90031,11000000.0
2007-02-09 07:21:00,1.9003,1.90049,1.90028,1.90049,10000000.0
2007-02-09 07:23:00,1.89993,1.89993,1.89965,1.89977,7000000.0
2007-02-09 07:24:00,1.89971,1.89971,1.89942,1.89953,9000000.0
2007-02-09 07:26:00,1.89963,1.89968,1.89945,1.89945,7000000.0
2007-02-09 07:27:00,1.89962,1.89962,1.89942,1.89943,7000000.0
2007-02-09 07:28:00,1.89984,1.90023,1.89984,1.90021,7000000.0
2007-02-09 07:29:00,1.89994,1.90036,1.89994,1.90003,8000000.0
2007-02-09 07:30:00,1.89968,1.89986,1.89958,1.89986,8000000.0
2007-02-09 07:31:00,1.90018,1.90022,1.90008,1.90017,7000000.0
2007-02-09 07:32:00,1.90018,1.90018,1.89968,1.89979,9000000.0
2007-02-09 07:33:00,1.89969,1.89971,1.8996,1.89967,8000000.0
2007-02-09 07:34:00,1.89964,1.89971,1.89949,1.89949,11000000.0
2007-02-09 07:35:00,1.89965,1.89971,1.89959,1.89959,8000000.0
2007-02-09 07:36:00,1.89954,1.89972,1.89954,1.89972,7000000.0
2007-02-09 07:39:00,1.89992,1.89994,1.89978,1.89994,7000000.0
2007-02-09 07:40:00,1.89973,1.89993,1.89965,1.89965,8000000.0
2007-02-09 07:41:00,1.90027,1.90039,1.90019,1.90021,9000000.0
2007-02-09 07:43:00,1.9003,1.90077,1.9003,1.90077,7000000.0
2007-02-09 07:44:00,1.90055,1.90055,1.90032,1.90042,7000000.0
2007-02-09 07:45:00,1.90051,1.90061,1.90048,1.90051,7000000.0
2007-02-09 07:46:00,1.90027,1.90027,1.90004,1.90013,7000000.0
2007-02-09 07:47:00,1.90081,1.90082,1.90046,1.90046,7000000.0
2007-02-09 07:48:00,1.9003,1.90054,1.90028,1.90029,8000000.0
2007-02-09 07:49:00,1.90024,1.90035,1.89979,1.89979,8000000.0
2007-02-09 07:50:00,1.90001,1.90025,1.90001,1.90015,7000000.0
2007-02-09 07:51:00,1.90019,1.90019,1.89981,1.89981,8000000.0
2007-02-09 07:52:00,1.89962,1.89998,1.89962,1.89998,10000000.0
2007-02-09 07:53:00,1.89957,1.89992,1.89957,1.89975,11000000.0
2007-02-09 07:54:00,1.8997,1.8997,1.89941,1.89952,9000000.0
2007-02-09 07:55:00,1.89972,1.89978,1.89964,1.89964,9000000.0
2007-02-09 07:56:00,1.89975,1.89997,1.89975,1.89981,9000000.0
2007-02-09 07:58:00,1.90022,1.90022,1.90003,1.90004,7000000.0
2007-02-09 07:59:00,1.89981,1.9,1.89957,1.9,7000000.0
2007-02-09 08:00:00,1.89992,1.90017,1.89992,1.90002,8000000.0
2007-02-09 08:01:00,1.90025,1.90039,1.90008,1.90039,10000000.0
2007-02-09 08:02:00,1.90052,1.90066,1.90052,1.90066,7000000.0
2007-02-09 08:03:00,1.9006,1.90069,1.90023,1.90038,8000000.0
2007-02-09 08:05:00,1.90029,1.90065,1.90029,1.90056,8000000.0
2007-02-09 08:06:00,1.9006,1.90068,1.90044,1.90044,6000000.0
2007-02-09 08:07:00,1.90011,1.90011,1.89992,1.90001,7000000.0
2007-02-09 08:08:00,1.89984,1.90012,1.89984,1.89991,7000000.0
2007-02-09 08:09:00,1.89994,1.90012,1.89994,1.89994,7000000.0
2007-02-09 08:10:00,1.90003,1.90018,1.89992,1.90016,7000000.0
2007-02-09 08:11:00,1.89994,1.89994,1.89973,1.89983,8000000.0
2007-02-09 08:12:00,1.89997,1.90018,1.89992,1.90017,9000000.0
2007-02-09 08:14:00,1.90013,1.90022,1.90004,1.90017,9000000.0
2007-02-09 08:16:00,1.90016,1.90016,1.9,1.90013,11000000.0
2007-02-09 08:17:00,1.90008,1.90013,1.89996,1.90011,7000000.0
2007-02-09 08:18:00,1.90057,1.90082,1.90029,1.90057,9000000.0
2007-02-09 08:19:00,1.90022,1.90072,1.90022,1.90054,7000000.0
2007-02-09 08:20:00,1.90025,1.90041,1.90025,1.90028,8000000.0
2007-02-09 08:21:00,1.90027,1.90037,1.90025,1.90027,8000000.0
2007-02-09 08:22:00,1.90028,1.90052,1.90017,1.90052,8000000.0
2007-02-09 08:23:00,1.90025,1.90043,1.90004,1.90043,7000000.0
2007-02-09 08:25:00,1.90049,1.9006,1.90049,1.9006,8000000.0
2007-02-09 08:27:00,1.90046,1.90046,1.90009,1.90009,10000000.0
2007-02-09 08:28:00,1.90005,1.90023,1.89998,1.90023,7000000.0
2007-02-09 08:29:00,1.90036,1.90072,1.90036,1.90071,10000000.0
2007-02-09 08:31:00,1.90119,1.90123,1.90106,1.90119,10000000.0
2007-02-09 08:32:00,1.90115,1.90121,1.90108,1.90121,8000000.0
2007-02-09 08:33:00,1.90102,1.90112,1.90102,1.90111,7000000.0
2007-02-09 08:34:00,1.90111,1.90111,1.90078,1.90078,9000000.0
2007-02-09 08:35:00,1.90066,1.90066,1.90044,1.90051,9000000.0
2007-02-09 08:36:00,1.90062,1.90084,1.90048,1.90081,8000000.0
2007-02-09 08:37:00,1.9009,1.90094,1.90069,1.90094,9000000.0
2007-02-09 08:38:00,1.90071,1.90091,1.90069,1.90091,10000000.0
2007-02-09 08:39:00,1.90076,1.90078,1.90042,1.90042,11000000.0
2007-02-09 08:40:00,1.90041,1.90064,1.90033,1.90064,8000000.0
2007-02-09 08:41:00,1.90041,1.90041,1.90005,1.90005,11000000.0
2007-02-09 08:42:00,1.90008,1.90059,1.90008,1.90041,10000000.0
2007-02-09 08:43:00,1.90034,1.90036,1.90012,1.90029,8000000.0
2007-02-09 08:44:00,1.90033,1.90094,1.90033,1.90094,10000000.0
2007-02-09 08:45:00,1.90067,1.90067,1.90025,1.90026,8000000.0
2007-02-09 08:46:00,1.9008,1.90107,1.89966,1.9007,8000000.0
2007-02-09 08:47:00,1.90057,1.90084,1.90057,1.90084,7000000.0
2007-02-09 08:48:00,1.90077,1.90088,1.90074,1.9008,8000000.0
2007-02-09 08:49:00,1.90082,1.90089,1.90073,1.90082,11000000.0
2007-02-09 08:50:00,1.90093,1.90093,1.90074,1.90075,7000000.0
2007-02-09 08:51:00,1.90112,1.90121,1.90112,1.90113,8000000.0
2007-02-09 08:52:00,1.90146,1.90146,1.90122,1.90144,9000000.0
2007-02-09 08:53:00,1.90149,1.90186,1.90109,1.90186,8000000.0
2007-02-09 08:54:00,1.90196,1.90235,1.90195,1.90235,8000000.0
2007-02-09 08:55:00,1.90301,1.90323,1.903,1.90323,8000000.0
2007-02-09 08:56:00,1.90362,1.90414,1.90362,1.90414,7000000.0
2007-02-09 08:57:00,1.90396,1.90396,1.9035,1.90356,8000000.0
2007-02-09 08:58:00,1.90347,1.90359,1.90338,1.90359,7000000.0
2007-02-09 08:59:00,1.90371,1.90446,1.90371,1.90446,7000000.0
2007-02-09 09:00:00,1.90461,1.9049,1.90461,1.9049,8000000.0
2007-02-09 09:01:00,1.90487,1.90487,1.90377,1.90377,9000000.0
2007-02-09 09:02:00,1.90344,1.90379,1.90344,1.90379,10000000.0
2007-02-09 09:03:00,1.90367,1.90377,1.90348,1.90348,7000000.0
2007-02-09 09:04:00,1.90294,1.90337,1.90284,1.90332,7000000.0
2007-02-09 09:05:00,1.9029,1.90293,1.90258,1.90258,7000000.0
2007-02-09 09:06:00,1.90197,1.9028,1.90197,1.9028,11000000.0
2007-02-09 09:07:00,1.90322,1.90359,1.90322,1.90359,8000000.0
2007-02-09 09:08:00,1.90365,1.90374,1.90351,1.90371,7000000.0
2007-02-09 09:09:00,1.90333,1.90339,1.90312,1.90337,11000000.0
2007-02-09 09:10:00,1.90322,1.90322,1.903,1.90311,7000000.0
2007-02-09 09:11:00,1.90342,1.9041,1.90342,1.9041,9000000.0
2007-02-09 09:12:00,1.90415,1.90442,1.90415,1.90416,8000000.0
2007-02-09 09:13:00,1.90399,1.90399,1.90376,1.90383,9000000.0
2007-02-09 09:14:00,1.90383,1.90383,1.90338,1.90338,11000000.0
2007-02-09 09:15:00,1.90366,1.90392,1.90343,1.90343,7000000.0
2007-02-09 09:16:00,1.90343,1.90359,1.90313,1.90359,8000000.0
2007-02-09 09:17:00,1.90363,1.90379,1.90358,1.90373,11000000.0
2007-02-09 09:18:00,1.90366,1.90396,1.90366,1.90392,8000000.0
2007-02-09 09:19:00,1.90407,1.90418,1.90401,1.90401,7000000.0
2007-02-09 09:20:00,1.90411,1.90445,1.90411,1.90445,7000000.0
2007-02-09 09:21:00,1.90471,1.90495,1.90455,1.90455,8000000.0
2007-02-09 09:22:00,1.90464,1.90479,1.90456,1.9047,8000000.0
2007-02-09 09:23:00,1.90454,1.90488,1.90451,1.90488,7000000.0
2007-02-09 09:24:00,1.9049,1.90515,1.90484,1.90515,8000000.0
2007-02-09 09:25:00,1.90483,1.90511,1.90471,1.90511,7000000.0
2007-02-09 09:26:00,1.90515,1.90517,1.90505,1.90509,11000000.0
2007-02-09 09:27:00,1.90473,1.90473,1.90446,1.90446,11000000.0
2007-02-09 09:28:00,1.90449,1.9048,1.90449,1.9048,9000000.0
2007-02-09 09:29:00,1.90473,1.90473,1.904,1.90409,8000000.0
2007-02-09 09:30:00,1.90368,1.90368,1.90338,1.90354,7000000.0
2007-02-09 09:31:00,1.90319,1.90397,1.90319,1.90397,7000000.0
2007-02-09 09:32:00,1.90373,1.90373,1.90309,1.90319,7000000.0
2007-02-09 09:33:00,1.90318,1.90388,1.90318,1.90388,8000000.0
2007-02-09 09:34:00,1.90448,1.90556,1.90448,1.9055,7000000.0
2007-02-09 09:35:00,1.90542,1.90542,1.90496,1.90513,10000000.0
2007-02-09 09:36:00,1.90511,1.90511,1.90433,1.90452,8000000.0
2007-02-09 09:37:00,1.9046,1.90502,1.9046,1.90502,11000000.0
2007-02-09 09:38:00,1.90519,1.90519,1.90331,1.9051,11000000.0
2007-02-09 09:39:00,1.90535,1.90541,1.90461,1.90461,7000000.0
2007-02-09 09:40:00,1.90422,1.90462,1.90374,1.90374,9000000.0
2007-02-09 09:41:00,1.90359,1.90391,1.90359,1.90365,8000000.0
2007-02-09 09:42:00,1.90401,1.90429,1.90401,1.90403,10000000.0
2007-02-09 09:43:00,1.90423,1.90423,1.90348,1.90367,11000000.0
2007-02-09 09:44:00,1.90429,1.90456,1.90424,1.90453,8000000.0
2007-02-09 09:45:00,1.9045,1.9051,1.9045,1.90501,7000000.0
2007-02-09 09:46:00,1.9052,1.90603,1.9052,1.90586,11000000.0
2007-02-09 09:47:00,1.90616,1.90616,1.90556,1.90575,9000000.0
2007-02-09 09:48:00,1.9055,1.90596,1.9055,1.90596,7000000.0
2007-02-09 09:49:00,1.90561,1.90627,1.90561,1.90627,11000000.0
2007-02-09 09:50:00,1.90654,1.90663,1.9065,1.90655,8000000.0
2007-02-09 09:51:00,1.9072,1.90788,1.90708,1.90788,8000000.0
2007-02-09 09:52:00,1.90779,1.90878,1.90779,1.9084,8000000.0
2007-02-09 09:53:00,1.90826,1.90853,1.90826,1.90844,10000000.0
2007-02-09 09:54:00,1.91002,1.91059,1.91002,1.91059,2000000.0
2007-02-09 09:55:00,1.91055,1.91055,1.90974,1.90974,8000000.0
2007-02-09 09:56:00,1.90955,1.90992,1.90955,1.90966,10000000.0
2007-02-09 09:57:00,1.90865,1.90883,1.90733,1.90733,8000000.0
2007-02-09 09:58:00,1.90726,1.90819,1.90726,1.90795,8000000.0
2007-02-09 09:59:00,1.90808,1.90855,1.90792,1.90792,10000000.0
2007-02-09 10:00:00,1.90789,1.90833,1.90789,1.90833,10000000.0
2007-02-09 10:01:00,1.90814,1.90829,1.90814,1.90824,10000000.0
2007-02-09 10:02:00,1.90813,1.90813,1.90798,1.9081,10000000.0
2007-02-09 10:03:00,1.90821,1.90831,1.90801,1.90801,7000000.0
2007-02-09 10:04:00,1.90794,1.90805,1.90788,1.90788,7000000.0
2007-02-09 10:05:00,1.90796,1.90881,1.90796,1.90877,11000000.0
2007-02-09 10:06:00,1.90867,1.90878,1.90859,1.90859,7000000.0
2007-02-09 10:07:00,1.90861,1.90861,1.90827,1.90858,7000000.0
2007-02-09 10:08:00,1.90827,1.90827,1.90758,1.9077,7000000.0
2007-02-09 10:09:00,1.90786,1.90786,1.9072,1.9072,7000000.0
2007-02-09 10:10:00,1.90744,1.90744,1.90704,1.90704,7000000.0
2007-02-09 10:11:00,1.90716,1.90728,1.90669,1.90669,7000000.0
2007-02-09 10:12:00,1.90666,1.90666,1.90603,1.90638,8000000.0
2007-02-09 10:13:00,1.90662,1.90662,1.90638,1.90647,8000000.0
2007-02-09 10:14:00,1.90668,1.90668,1.90638,1.90642,7000000.0
2007-02-09 10:15:00,1.90629,1.90634,1.9056,1.9056,10000000.0
2007-02-09 10:16:00,1.90617,1.90714,1.90617,1.90714,7000000.0
2007-02-09 10:17:00,1.90725,1.90725,1.90665,1.9069,11000000.0
2007-02-09 10:18:00,1.90671,1.90671,1.90626,1.90626,8000000.0
2007-02-09 10:19:00,1.9064,1.90646,1.90621,1.90641,9000000.0
2007-02-09 10:20:00,1.90644,1.90644,1.90611,1.90618,7000000.0
2007-02-09 10:21:00,1.90588,1.90604,1.90588,1.90604,8000000.0
2007-02-09 10:22:00,1.90583,1.90602,1.90576,1.90602,7000000.0
2007-02-09 10:23:00,1.90592,1.90622,1.90592,1.90615,7000000.0
2007-02-09 10:24:00,1.90613,1.90613,1.90517,1.90524,7000000.0
2007-02-09 10:25:00,1.90481,1.90545,1.90481,1.90545,9000000.0
2007-02-09 10:26:00,1.90521,1.90521,1.90483,1.90488,11000000.0
2007-02-09 10:27:00,1.90503,1.90518,1.90443,1.90456,8000000.0
2007-02-09 10:28:00,1.90427,1.90445,1.90416,1.90416,9000000.0
2007-02-09 10:29:00,1.90386,1.90386,1.90347,1.90371,8000000.0
2007-02-09 10:30:00,1.90391,1.90423,1.90391,1.90409,8000000.0
2007-02-09 10:31:00,1.9045,1.9045,1.904,1.90413,7000000.0
2007-02-09 10:32:00,1.90424,1.90425,1.90405,1.90409,9000000.0
2007-02-09 10:33:00,1.90415,1.90424,1.90397,1.90407,7000000.0
2007-02-09 10:34:00,1.90418,1.90469,1.90418,1.90469,7000000.0
2007-02-09 10:35:00,1.90447,1.90447,1.90422,1.90438,7000000.0
2007-02-09 10:36:00,1.9043,1.90462,1.90428,1.90462,8000000.0
2007-02-09 10:37:00,1.90485,1.90516,1.90484,1.90508,8000000.0
2007-02-09 10:38:00,1.90504,1.90508,1.9045,1.90508,10000000.0
2007-02-09 10:39:00,1.90517,1.90531,1.90487,1.90487,8000000.0
2007-02-09 10:40:00,1.90456,1.90478,1.90456,1.90478,7000000.0
2007-02-09 10:41:00,1.90463,1.90463,1.90432,1.90432,9000000.0
2007-02-09 10:42:00,1.90411,1.90474,1.90411,1.90474,7000000.0
2007-02-09 10:43:00,1.9046,1.90469,1.90448,1.90469,10000000.0
2007-02-09 10:44:00,1.90453,1.90453,1.90422,1.9044,7000000.0
2007-02-09 10:45:00,1.90456,1.90463,1.90449,1.90458,8000000.0
2007-02-09 10:46:00,1.90447,1.90474,1.90447,1.90474,8000000.0
2007-02-09 10:47:00,1.9048,1.90484,1.90447,1.90457,7000000.0
2007-02-09 10:48:00,1.90448,1.90466,1.90438,1.90466,8000000.0
2007-02-09 10:49:00,1.90475,1.9048,1.90458,1.90464,9000000.0
2007-02-09 10:50:00,1.90438,1.90455,1.90426,1.90426,8000000.0
2007-02-09 10:51:00,1.90382,1.90396,1.90365,1.90395,9000000.0
2007-02-09 10:52:00,1.90389,1.90413,1.90378,1.90413,8000000.0
2007-02-09 10:53:00,1.90416,1.90423,1.9038,1.9038,9000000.0
2007-02-09 10:54:00,1.90366,1.90366,1.90282,1.90282,10000000.0
2007-02-09 10:55:00,1.90299,1.90338,1.90299,1.90338,7000000.0
2007-02-09 10:56:00,1.90349,1.90356,1.90173,1.9033,7000000.0
2007-02-09 10:57:00,1.90323,1.90335,1.90315,1.90315,8000000.0
2007-02-09 10:58:00,1.90342,1.90368,1.90342,1.90368,7000000.0
2007-02-09 10:59:00,1.90376,1.90409,1.90369,1.90409,11000000.0
2007-02-09 11:00:00,1.90417,1.90459,1.90302,1.90302,7000000.0
2007-02-09 11:01:00,1.90482,1.905,1.90477,1.90477,8000000.0
2007-02-09 11:02:00,1.90492,1.90492,1.90471,1.90489,7000000.0
2007-02-09 11:03:00,1.90459,1.90469,1.90441,1.90443,11000000.0
2007-02-09 11:04:00,1.90421,1.90429,1.90397,1.90397,11000000.0
2007-02-09 11:05:00,1.90404,1.90429,1.90399,1.90423,7000000.0
2007-02-09 11:06:00,1.90407,1.90465,1.90407,1.90465,8000000.0
2007-02-09 11:07:00,1.90498,1.90498,1.90464,1.90464,7000000.0
2007-02-09 11:08:00,1.90474,1.90487,1.90457,1.90468,9000000.0
2007-02-09 11:09:00,1.9047,1.90489,1.9047,1.90478,8000000.0
2007-02-09 11:10:00,1.90458,1.90458,1.90419,1.9044,8000000.0
2007-02-09 11:11:00,1.90455,1.90461,1.90444,1.90445,10000000.0
2007-02-09 11:12:00,1.90457,1.90483,1.90454,1.90454,7000000.0
2007-02-09 11:13:00,1.90383,1.90438,1.90364,1.90429,11000000.0
2007-02-09 11:14:00,1.90404,1.90407,1.90393,1.90407,11000000.0
2007-02-09 11:15:00,1.90438,1.90446,1.90431,1.90432,7000000.0
2007-02-09 11:16:00,1.90487,1.90518,1.90458,1.90518,7000000.0
2007-02-09 11:17:00,1.9052,1.9052,1.90453,1.90453,7000000.0
2007-02-09 11:18:00,1.90449,1.90505,1.90441,1.90502,10000000.0
2007-02-09 11:19:00,1.90496,1.90504,1.9049,1.90499,11000000.0
2007-02-09 11:20:00,1.90497,1.90536,1.90497,1.90524,8000000.0
2007-02-09 11:21:00,1.90514,1.90538,1.90479,1.90538,7000000.0
2007-02-09 11:22:00,1.90586,1.90586,1.90548,1.90584,8000000.0
2007-02-09 11:23:00,1.90601,1.90601,1.9058,1.9058,8000000.0
2007-02-09 11:24:00,1.90579,1.90606,1.90579,1.90597,7000000.0
2007-02-09 11:25:00,1.90601,1.90601,1.90549,1.90549,8000000.0
2007-02-09 11:26:00,1.90553,1.90591,1.90553,1.90591,11000000.0
2007-02-09 11:27:00,1.90606,1.90606,1.90581,1.90587,8000000.0
2007-02-09 11:28:00,1.90581,1.90581,1.90565,1.9057,7000000.0
2007-02-09 11:29:00,1.90574,1.9058,1.905,1.905,8000000.0
2007-02-09 11:30:00,1.90455,1.90463,1.90448,1.90458,7000000.0
2007-02-09 11:31:00,1.90525,1.90525,1.90497,1.90497,11000000.0
2007-02-09 11:32:00,1.9051,1.9053,1.9051,1.90524,11000000.0
2007-02-09 11:33:00,1.90532,1.90559,1.90525,1.90559,7000000.0
2007-02-09 11:34:00,1.9055,1.9055,1.90509,1.90509,7000000.0
2007-02-09 11:35:00,1.90513,1.90651,1.90513,1.90651,10000000.0
2007-02-09 11:36:00,1.90688,1.90719,1.90655,1.90655,8000000.0
2007-02-09 11:37:00,1.90624,1.90661,1.90624,1.90656,8000000.0
2007-02-09 11:38:00,1.90618,1.90624,1.90594,1.90594,9000000.0
2007-02-09 11:39:00,1.90583,1.90685,1.90583,1.90685,9000000.0
2007-02-09 11:40:00,1.90698,1.90699,1.90676,1.90684,11000000.0
2007-02-09 11:41:00,1.90639,1.90656,1.90606,1.90642,11000000.0
2007-02-09 11:42:00,1.90644,1.90678,1.90644,1.90672,11000000.0
2007-02-09 11:43:00,1.90653,1.90696,1.90651,1.90696,7000000.0
2007-02-09 11:44:00,1.90823,1.90823,1.90772,1.90772,7000000.0
2007-02-09 11:45:00,1.90759,1.90781,1.90759,1.90781,11000000.0
2007-02-09 11:46:00,1.90762,1.90793,1.90762,1.90769,7000000.0
2007-02-09 11:47:00,1.90756,1.90769,1.90756,1.90765,9000000.0
2007-02-09 11:48:00,1.90757,1.9077,1.90686,1.9069,10000000.0
2007-02-09 11:49:00,1.90681,1.9069,1.90629,1.90629,7000000.0
2007-02-09 11:50:00,1.90679,1.90679,1.90654,1.90663,7000000.0
2007-02-09 11:51:00,1.90656,1.90671,1.9063,1.90671,8000000.0
2007-02-09 11:52:00,1.90693,1.90719,1.90692,1.90718,10000000.0
2007-02-09 11:53:00,1.90696,1.90715,1.90695,1.90709,10000000.0
2007-02-09 11:54:00,1.90689,1.90689,1.90636,1.90636,9000000.0
2007-02-09 11:55:00,1.9066,1.9066,1.90621,1.90621,8000000.0
2007-02-09 11:56:00,1.90618,1.90622,1.906,1.90604,11000000.0
2007-02-09 11:57:00,1.90657,1.90704,1.90654,1.90704,8000000.0
2007-02-09 11:58:00,1.90717,1.90739,1.90717,1.90723,9000000.0
2007-02-09 11:59:00,1.90725,1.90739,1.90725,1.90739,7000000.0
2007-02-09 12:00:00,1.90734,1.90734,1.90711,1.9073,7000000.0
2007-02-09 12:01:00,1.90696,1.90696,1.90676,1.90683,10000000.0
2007-02-09 12:02:00,1.90694,1.90709,1.90653,1.90653,10000000.0
2007-02-09 12:03:00,1.90608,1.9062,1.90575,1.90575,7000000.0
2007-02-09 12:04:00,1.90614,1.90614,1.90566,1.90567,9000000.0
2007-02-09 12:05:00,1.90593,1.90647,1.90585,1.90647,11000000.0
2007-02-09 12:07:00,1.90638,1.90658,1.90599,1.90607,7000000.0
2007-02-09 12:08:00,1.90627,1.90627,1.90584,1.90584,9000000.0
2007-02-09 12:09:00,1.90555,1.90589,1.90507,1.90589,8000000.0
2007-02-09 12:10:00,1.90601,1.90601,1.90584,1.90596,8000000.0
2007-02-09 12:11:00,1.90572,1.90623,1.9057,1.90623,7000000.0
2007-02-09 12:12:00,1.90632,1.90639,1.90613,1.90631,7000000.0
2007-02-09 12:13:00,1.90672,1.90672,1.90636,1.90657,10000000.0
2007-02-09 12:14:00,1.90663,1.90667,1.90656,1.90657,8000000.0
2007-02-09 12:15:00,1.90637,1.90649,1.90626,1.90649,8000000.0
2007-02-09 12:16:00,1.90634,1.90688,1.90634,1.90688,8000000.0
2007-02-09 12:17:00,1.90693,1.90731,1.90691,1.90731,8000000.0
2007-02-09 12:18:00,1.90709,1.9071,1.90699,1.90706,11000000.0
2007-02-09 12:19:00,1.90687,1.90703,1.90663,1.90663,9000000.0
2007-02-09 12:20:00,1.90671,1.90712,1.90665,1.90696,10000000.0
2007-02-09 12:21:00,1.90681,1.90699,1.90504,1.90504,7000000.0
2007-02-09 12:22:00,1.90687,1.90751,1.90687,1.90736,8000000.0
2007-02-09 12:23:00,1.9068,1.90681,1.9066,1.9066,7000000.0
2007-02-09 12:24:00,1.90689,1.90698,1.90683,1.90683,7000000.0
2007-02-09 12:25:00,1.90669,1.90704,1.90669,1.90701,9000000.0
2007-02-09 12:26:00,1.90671,1.90693,1.9065,1.9065,8000000.0
2007-02-09 12:27:00,1.90646,1.90659,1.90635,1.90647,10000000.0
2007-02-09 12:28:00,1.90647,1.90666,1.90638,1.90647,9000000.0
2007-02-09 12:29:00,1.90626,1.90626,1.90579,1.90585,9000000.0
2007-02-09 12:30:00,1.90599,1.90614,1.90588,1.90614,7000000.0
2007-02-09 12:31:00,1.90616,1.9064,1.90591,1.9064,11000000.0
2007-02-09 12:32:00,1.90642,1.90667,1.9063,1.9063,7000000.0
2007-02-09 12:33:00,1.90638,1.90638,1.90582,1.90582,7000000.0
2007-02-09 12:34:00,1.90556,1.90633,1.90556,1.90633,7000000.0
2007-02-09 12:35:00,1.90653,1.90653,1.90584,1.90584,8000000.0
2007-02-09 12:36:00,1.90592,1.90613,1.90582,1.90601,8000000.0
2007-02-09 12:37:00,1.90597,1.90648,1.90597,1.90627,9000000.0
2007-02-09 12:38:00,1.9058,1.90609,1.9058,1.90601,8000000.0
2007-02-09 12:39:00,1.90621,1.90626,1.90619,1.90619,9000000.0
2007-02-09 12:40:00,1.90615,1.90631,1.9061,1.90623,7000000.0
2007-02-09 12:41:00,1.90625,1.90638,1.90611,1.90611,8000000.0
2007-02-09 12:42:00,1.90634,1.9064,1.90623,1.9064,9000000.0
2007-02-09 12:43:00,1.90632,1.90632,1.90591,1.90591,9000000.0
2007-02-09 12:44:00,1.90623,1.90623,1.90579,1.90579,8000000.0
2007-02-09 12:45:00,1.90554,1.90602,1.90544,1.90595,10000000.0
2007-02-09 12:46:00,1.90583,1.90583,1.90553,1.90557,9000000.0
2007-02-09 12:47:00,1.90558,1.90589,1.90558,1.90589,10000000.0
2007-02-09 12:48:00,1.90585,1.90612,1.90585,1.90601,11000000.0
2007-02-09 12:49:00,1.90601,1.90616,1.90593,1.90604,7000000.0
2007-02-09 12:50:00,1.9058,1.9058,1.90543,1.90546,7000000.0
2007-02-09 12:51:00,1.90544,1.90553,1.90526,1.90526,8000000.0
2007-02-09 12:52:00,1.90587,1.90615,1.90567,1.90615,11000000.0
2007-02-09 12:53:00,1.90612,1.90633,1.90612,1.90631,8000000.0
2007-02-09 12:54:00,1.90645,1.90665,1.90613,1.90613,7000000.0
2007-02-09 12:55:00,1.90627,1.90687,1.90627,1.90687,8000000.0
2007-02-09 12:56:00,1.90691,1.90691,1.90653,1.90653,7000000.0
2007-02-09 12:57:00,1.90651,1.90652,1.90635,1.9065,7000000.0
2007-02-09 12:58:00,1.90659,1.90659,1.90637,1.90648,8000000.0
2007-02-09 12:59:00,1.90647,1.90647,1.9061,1.90614,7000000.0
2007-02-09 13:00:00,1.90616,1.90624,1.90613,1.90624,8000000.0
2007-02-09 13:01:00,1.90633,1.90669,1.90626,1.90647,8000000.0
2007-02-09 13:02:00,1.90669,1.90692,1.90669,1.90671,7000000.0
2007-02-09 13:03:00,1.90693,1.90718,1.90681,1.90684,8000000.0
2007-02-09 13:04:00,1.90657,1.90665,1.90641,1.90644,7000000.0
2007-02-09 13:05:00,1.90635,1.90651,1.90628,1.90651,8000000.0
2007-02-09 13:06:00,1.90643,1.90675,1.90643,1.90672,7000000.0
2007-02-09 13:07:00,1.90678,1.90704,1.90661,1.90704,7000000.0
2007-02-09 13:08:00,1.90708,1.90708,1.90679,1.90687,10000000.0
2007-02-09 13:09:00,1.90664,1.90664,1.90623,1.9065,7000000.0
2007-02-09 13:10:00,1.90666,1.90675,1.90656,1.90671,9000000.0
2007-02-09 13:11:00,1.90685,1.90705,1.90669,1.9069,8000000.0
2007-02-09 13:12:00,1.90718,1.90718,1.90675,1.90693,8000000.0
2007-02-09 13:13:00,1.90714,1.90736,1.90714,1.90734,9000000.0
2007-02-09 13:14:00,1.90758,1.90822,1.90758,1.90822,7000000.0
2007-02-09 13:15:00,1.90833,1.90839,1.9076,1.90767,8000000.0
2007-02-09 13:16:00,1.90756,1.90774,1.90754,1.90774,8000000.0
2007-02-09 13:17:00,1.90775,1.90787,1.90762,1.90787,9000000.0
2007-02-09 13:18:00,1.90787,1.90817,1.90786,1.90817,10000000.0
2007-02-09 13:19:00,1.90816,1.90818,1.90795,1.90813,8000000.0
2007-02-09 13:20:00,1.9083,1.90838,1.90821,1.90838,8000000.0
2007-02-09 13:21:00,1.90824,1.90826,1.90806,1.90816,7000000.0
2007-02-09 13:22:00,1.90815,1.9082,1.90781,1.9082,11000000.0
2007-02-09 13:23:00,1.90816,1.9083,1.90813,1.90821,8000000.0
2007-02-09 13:24:00,1.90817,1.90817,1.90805,1.90805,7000000.0
2007-02-09 13:25:00,1.90764,1.90777,1.90762,1.90777,11000000.0
2007-02-09 13:26:00,1.90799,1.90817,1.90797,1.90817,10000000.0
2007-02-09 13:27:00,1.90807,1.90823,1.90807,1.90811,8000000.0
2007-02-09 13:28:00,1.90797,1.908,1.90765,1.90765,21000000.0
2007-02-09 13:29:00,1.90749,1.90749,1.9074,1.9074,17000000.0
2007-02-09 13:30:00,1.90736,1.90743,1.90736,1.90737,7000000.0
2007-02-09 13:31:00,1.90762,1.90782,1.90762,1.90775,9000000.0
2007-02-09 13:32:00,1.90782,1.90802,1.90782,1.90797,14000000.0
2007-02-09 13:33:00,1.9077,1.90771,1.90754,1.90754,14000000.0
2007-02-09 13:34:00,1.90741,1.90747,1.90736,1.90738,31000000.0
2007-02-09 13:35:00,1.90748,1.90748,1.90718,1.90718,17000000.0
2007-02-09 13:36:00,1.90717,1.90733,1.90717,1.90732,24000000.0
2007-02-09 13:37:00,1.90735,1.90735,1.90721,1.90721,10000000.0
2007-02-09 13:38:00,1.90692,1.90733,1.90692,1.90706,18000000.0
2007-02-09 13:39:00,1.90705,1.90707,1.90686,1.90686,15000000.0
2007-02-09 13:40:00,1.90722,1.90726,1.90703,1.90725,29000000.0
2007-02-09 13:41:00,1.90717,1.90717,1.90695,1.90715,13000000.0
2007-02-09 13:42:00,1.90716,1.90716,1.90702,1.90702,5000000.0
2007-02-09 13:43:00,1.9067,1.90676,1.90654,1.90654,10000000.0
2007-02-09 13:45:00,1.90641,1.90651,1.90632,1.90645,22000000.0
2007-02-09 13:46:00,1.90651,1.90651,1.90628,1.90628,19000000.0
2007-02-09 13:47:00,1.9063,1.9063,1.906,1.906,17000000.0
2007-02-09 13:48:00,1.90591,1.90609,1.90563,1.90581,22000000.0
2007-02-09 13:49:00,1.90561,1.90561,1.90545,1.90554,24000000.0
2007-02-09 13:50:00,1.90565,1.90572,1.90517,1.90517,15000000.0
2007-02-09 13:51:00,1.9055,1.90562,1.90548,1.90553,22000000.0
2007-02-09 13:52:00,1.90562,1.90624,1.90562,1.90616,32000000.0
2007-02-09 13:53:00,1.90621,1.90621,1.9059,1.9059,28000000.0
2007-02-09 13:56:00,1.9057,1.90587,1.90566,1.90585,24000000.0
2007-02-09 13:57:00,1.90572,1.90598,1.90568,1.90598,34000000.0
2007-02-09 13:58:00,1.90604,1.90605,1.90579,1.90579,16000000.0
2007-02-09 13:59:00,1.90586,1.90605,1.90586,1.90593,30000000.0
2007-02-09 14:00:00,1.90604,1.90615,1.90582,1.90608,39000000.0
2007-02-09 14:01:00,1.90617,1.90617,1.90607,1.90608,30000000.0
2007-02-09 14:02:00,1.90611,1.90611,1.90601,1.90601,19000000.0
2007-02-09 14:03:00,1.90608,1.90608,1.90586,1.90601,23000000.0
2007-02-09 14:04:00,1.90649,1.90689,1.90649,1.90689,33000000.0
2007-02-09 14:05:00,1.90697,1.90697,1.90656,1.90656,28000000.0
2007-02-09 14:06:00,1.90649,1.90658,1.906,1.906,31000000.0
2007-02-09 14:07:00,1.90574,1.90618,1.90574,1.90618,31000000.0
2007-02-09 14:08:00,1.90628,1.90628,1.90576,1.90576,27000000.0
2007-02-09 14:09:00,1.90564,1.90596,1.90564,1.90596,27000000.0
2007-02-09 14:10:00,1.9058,1.90595,1.90569,1.90595,24000000.0
2007-02-09 14:11:00,1.906,1.906,1.90569,1.90569,21000000.0
2007-02-09 14:12:00,1.90559,1.9057,1.90548,1.90565,22000000.0
2007-02-09 14:13:00,1.90556,1.90578,1.90556,1.90571,13000000.0
2007-02-09 14:14:00,1.9057,1.90598,1.9057,1.90582,21000000.0
2007-02-09 14:15:00,1.90577,1.90586,1.9054,1.90568,25000000.0
2007-02-09 14:16:00,1.90542,1.90557,1.90515,1.90515,26000000.0
2007-02-09 14:17:00,1.90526,1.90533,1.90512,1.90533,32000000.0
2007-02-09 14:18:00,1.90548,1.90588,1.90548,1.90588,27000000.0
2007-02-09 14:19:00,1.90596,1.90598,1.90571,1.90571,35000000.0
2007-02-09 14:20:00,1.90567,1.90581,1.90557,1.90581,32000000.0
2007-02-09 14:21:00,1.90617,1.90643,1.90608,1.90643,39000000.0
2007-02-09 14:22:00,1.90641,1.90656,1.90638,1.90651,22000000.0
2007-02-09 14:23:00,1.9066,1.90665,1.90634,1.90647,40000000.0
2007-02-09 14:24:00,1.90653,1.90662,1.90623,1.9063,10000000.0
2007-02-09 14:25:00,1.90665,1.90741,1.90665,1.90741,35000000.0
2007-02-09 14:26:00,1.90714,1.90714,1.90647,1.90647,18000000.0
2007-02-09 14:27:00,1.90685,1.90695,1.9066,1.9066,28000000.0
2007-02-09 14:28:00,1.90647,1.9065,1.90622,1.90634,21000000.0
2007-02-09 14:29:00,1.90641,1.90641,1.90527,1.90527,16000000.0
2007-02-09 14:30:00,1.90472,1.90474,1.90393,1.90393,25000000.0
2007-02-09 14:31:00,1.90404,1.90404,1.90373,1.90373,26000000.0
2007-02-09 14:32:00,1.90313,1.9032,1.9028,1.9028,32000000.0
2007-02-09 14:33:00,1.90272,1.90302,1.90272,1.90274,20000000.0
2007-02-09 14:34:00,1.90273,1.9029,1.90273,1.9029,25000000.0
2007-02-09 14:35:00,1.90333,1.90372,1.9033,1.90372,23000000.0
2007-02-09 14:36:00,1.90346,1.90346,1.90318,1.90318,11000000.0
2007-02-09 14:37:00,1.90312,1.90312,1.90279,1.90279,41000000.0
2007-02-09 14:38:00,1.90306,1.90306,1.90278,1.90278,54000000.0
2007-02-09 14:39:00,1.90274,1.90324,1.90274,1.90324,36000000.0
2007-02-09 14:40:00,1.9032,1.9032,1.90246,1.90256,36000000.0
2007-02-09 14:41:00,1.90281,1.90281,1.90242,1.90243,41000000.0
2007-02-09 14:42:00,1.90206,1.90227,1.9019,1.90227,19000000.0
2007-02-09 14:43:00,1.9022,1.9022,1.90185,1.90185,20000000.0
2007-02-09 14:44:00,1.90207,1.90215,1.90206,1.90215,25000000.0
2007-02-09 14:45:00,1.9021,1.90215,1.90205,1.90213,33000000.0
2007-02-09 14:46:00,1.9019,1.9019,1.90164,1.90182,11000000.0
2007-02-09 14:47:00,1.9018,1.9018,1.90137,1.90137,7000000.0
2007-02-09 14:48:00,1.90168,1.90184,1.90158,1.90158,21000000.0
2007-02-09 14:49:00,1.90163,1.90303,1.90163,1.90303,32000000.0
2007-02-09 14:50:00,1.90442,1.90443,1.90402,1.90402,33000000.0
2007-02-09 14:51:00,1.90403,1.90428,1.90403,1.90428,37000000.0
2007-02-09 14:52:00,1.90455,1.90626,1.90455,1.90626,17000000.0
2007-02-09 14:53:00,1.90633,1.90633,1.90565,1.90577,22000000.0
2007-02-09 14:54:00,1.90573,1.90585,1.90548,1.90548,17000000.0
2007-02-09 14:55:00,1.90505,1.90505,1.9049,1.90505,7000000.0
2007-02-09 14:56:00,1.90496,1.9051,1.9049,1.90496,21000000.0
2007-02-09 14:57:00,1.90489,1.90496,1.90489,1.90492,12000000.0
2007-02-09 14:58:00,1.90496,1.90554,1.90496,1.9051,31000000.0
2007-02-09 14:59:00,1.90508,1.90533,1.90508,1.90533,20000000.0
2007-02-09 15:00:00,1.90556,1.90556,1.90534,1.90543,32000000.0
2007-02-09 15:01:00,1.90551,1.90556,1.90539,1.90544,14000000.0
2007-02-09 15:02:00,1.90529,1.90546,1.90502,1.90502,26000000.0
2007-02-09 15:03:00,1.90491,1.90526,1.90469,1.90469,30000000.0
2007-02-09 15:04:00,1.90497,1.90521,1.90487,1.90506,29000000.0
2007-02-09 15:05:00,1.90533,1.90581,1.90533,1.90581,28000000.0
2007-02-09 15:06:00,1.90487,1.90487,1.90419,1.90419,16000000.0
2007-02-09 15:07:00,1.90448,1.90488,1.90448,1.90458,26000000.0
2007-02-09 15:08:00,1.9041,1.90433,1.90374,1.90374,25000000.0
2007-02-09 15:09:00,1.90379,1.90446,1.90379,1.90446,34000000.0
2007-02-09 15:10:00,1.90431,1.90444,1.90403,1.90403,36000000.0
2007-02-09 15:11:00,1.90401,1.90446,1.90401,1.90426,27000000.0
2007-02-09 15:12:00,1.90422,1.90477,1.90422,1.90477,26000000.0
2007-02-09 15:13:00,1.90454,1.90472,1.90436,1.90472,41000000.0
2007-02-09 15:14:00,1.90511,1.90519,1.90469,1.90469,30000000.0
2007-02-09 15:15:00,1.90478,1.9048,1.90467,1.90467,21000000.0
2007-02-09 15:16:00,1.9044,1.90457,1.9044,1.90441,9000000.0
2007-02-09 15:17:00,1.90439,1.9047,1.90439,1.90468,26000000.0
2007-02-09 15:19:00,1.90467,1.90475,1.90455,1.90455,16000000.0
2007-02-09 15:20:00,1.90451,1.90455,1.90429,1.90455,20000000.0
2007-02-09 15:21:00,1.90447,1.90447,1.90396,1.90396,12000000.0
2007-02-09 15:22:00,1.90415,1.90429,1.90415,1.90429,22000000.0
2007-02-09 15:23:00,1.90454,1.90454,1.90418,1.90418,36000000.0
2007-02-09 15:24:00,1.90418,1.90436,1.90418,1.90419,8000000.0
2007-02-09 15:25:00,1.90409,1.90444,1.90409,1.90443,14000000.0
2007-02-09 15:26:00,1.90424,1.90432,1.90395,1.90415,40000000.0
2007-02-09 15:27:00,1.90388,1.90388,1.9037,1.9037,32000000.0
2007-02-09 15:28:00,1.90378,1.90431,1.90378,1.90431,55000000.0
2007-02-09 15:29:00,1.90421,1.90421,1.9021,1.90383,47000000.0
2007-02-09 15:30:00,1.90225,1.90499,1.90225,1.9039,71000000.0
2007-02-09 15:31:00,1.90395,1.90409,1.90383,1.90383,58000000.0
2007-02-09 15:32:00,1.9037,1.90415,1.9037,1.90415,25000000.0
2007-02-09 15:33:00,1.90424,1.9043,1.90399,1.90399,32000000.0
2007-02-09 15:34:00,1.90439,1.90462,1.90439,1.90459,22000000.0
2007-02-09 15:35:00,1.9047,1.9048,1.90446,1.9046,30000000.0
2007-02-09 15:36:00,1.90429,1.90464,1.90427,1.90464,23000000.0
2007-02-09 15:37:00,1.90459,1.90459,1.90405,1.90428,24000000.0
2007-02-09 15:38:00,1.90389,1.90399,1.90379,1.90396,61000000.0
2007-02-09 15:39:00,1.90384,1.90393,1.90348,1.90348,40000000.0
2007-02-09 15:40:00,1.9036,1.9037,1.90355,1.90355,37000000.0
2007-02-09 15:41:00,1.90357,1.90375,1.9033,1.9033,43000000.0
2007-02-09 15:42:00,1.90354,1.90371,1.90354,1.90368,41000000.0
2007-02-09 15:43:00,1.90358,1.90358,1.90329,1.90336,30000000.0
2007-02-09 15:44:00,1.90333,1.90333,1.90301,1.90325,29000000.0
2007-02-09 15:45:00,1.90317,1.90347,1.90309,1.90347,36000000.0
2007-02-09 15:46:00,1.90355,1.90355,1.90321,1.90321,24000000.0
2007-02-09 15:47:00,1.90316,1.90332,1.90313,1.90325,31000000.0
2007-02-09 15:48:00,1.9029,1.9029,1.90266,1.90266,33000000.0
2007-02-09 15:49:00,1.90277,1.90277,1.90258,1.90258,25000000.0
2007-02-09 15:50:00,1.90255,1.90285,1.90255,1.90285,11000000.0
2007-02-09 15:51:00,1.90284,1.90285,1.90264,1.90285,37000000.0
2007-02-09 15:52:00,1.90292,1.90304,1.90292,1.90296,23000000.0
2007-02-09 15:53:00,1.90296,1.90318,1.90294,1.90294,15000000.0
2007-02-09 15:54:00,1.90276,1.90276,1.90245,1.90266,26000000.0
2007-02-09 15:55:00,1.90263,1.90263,1.90239,1.90239,33000000.0
2007-02-09 15:56:00,1.90236,1.90257,1.90236,1.90257,6000000.0
2007-02-09 15:57:00,1.90251,1.90257,1.90216,1.90216,34000000.0
2007-02-09 15:58:00,1.90228,1.90257,1.90228,1.90257,24000000.0
2007-02-09 15:59:00,1.90285,1.90285,1.90222,1.90241,23000000.0
2007-02-09 16:01:00,1.90184,1.90184,1.90151,1.90151,31000000.0
2007-02-09 16:02:00,1.90161,1.90169,1.90136,1.90136,29000000.0
2007-02-09 16:03:00,1.90158,1.90173,1.90155,1.90169,51000000.0
2007-02-09 16:04:00,1.9015,1.90156,1.90138,1.90142,38000000.0
2007-02-09 16:05:00,1.90138,1.90165,1.90136,1.90165,37000000.0
2007-02-09 16:06:00,1.9017,1.90197,1.9017,1.90188,33000000.0
2007-02-09 16:07:00,1.90184,1.90184,1.9017,1.9017,37000000.0
2007-02-09 16:08:00,1.90158,1.90168,1.90158,1.90168,37000000.0
2007-02-09 16:09:00,1.90153,1.90165,1.90147,1.90165,44000000.0
2007-02-09 16:10:00,1.9017,1.90179,1.90147,1.90147,41000000.0
2007-02-09 16:12:00,1.90145,1.90145,1.90105,1.90105,22000000.0
2007-02-09 16:13:00,1.90108,1.90156,1.9008,1.9008,38000000.0
2007-02-09 16:14:00,1.90111,1.90148,1.90097,1.90147,41000000.0
2007-02-09 16:15:00,1.90164,1.90166,1.90149,1.90154,42000000.0
2007-02-09 16:16:00,1.90148,1.90161,1.90128,1.90132,45000000.0
2007-02-09 16:17:00,1.9012,1.9012,1.90059,1.9006,22000000.0
2007-02-09 16:18:00,1.90116,1.9015,1.90116,1.9015,49000000.0
2007-02-09 16:19:00,1.90163,1.90164,1.90156,1.90156,27000000.0
2007-02-09 16:20:00,1.90154,1.90154,1.90088,1.90088,52000000.0
2007-02-09 16:21:00,1.90093,1.90108,1.90087,1.90091,37000000.0
2007-02-09 16:22:00,1.90086,1.90088,1.90072,1.9008,50000000.0
2007-02-09 16:23:00,1.90079,1.90079,1.90053,1.9006,48000000.0
2007-02-09 16:24:00,1.90042,1.90049,1.90041,1.90047,44000000.0
2007-02-09 16:25:00,1.90039,1.90039,1.90025,1.90025,28000000.0
2007-02-09 16:26:00,1.89998,1.90004,1.89963,1.89985,41000000.0
2007-02-09 16:27:00,1.90058,1.90084,1.90058,1.90084,46000000.0
2007-02-09 16:28:00,1.90118,1.90135,1.90118,1.90135,34000000.0
2007-02-09 16:29:00,1.90127,1.90143,1.90112,1.90143,24000000.0
2007-02-09 16:30:00,1.90116,1.90116,1.90039,1.9005,43000000.0
2007-02-09 16:31:00,1.90033,1.90033,1.89998,1.90024,36000000.0
2007-02-09 16:32:00,1.90019,1.90027,1.90004,1.90024,34000000.0
2007-02-09 16:33:00,1.90051,1.90051,1.89965,1.89965,41000000.0
2007-02-09 16:34:00,1.89968,1.89975,1.89947,1.89969,29000000.0
2007-02-09 16:35:00,1.89987,1.89987,1.89933,1.89933,53000000.0
2007-02-09 16:36:00,1.8995,1.89958,1.89944,1.89951,43000000.0
2007-02-09 16:37:00,1.89967,1.89974,1.89944,1.8996,56000000.0
2007-02-09 16:39:00,1.89947,1.90073,1.89947,1.90073,43000000.0
2007-02-09 16:40:00,1.9009,1.901,1.90072,1.90092,63000000.0
2007-02-09 16:41:00,1.90091,1.9011,1.90067,1.90104,44000000.0
2007-02-09 16:42:00,1.90085,1.90104,1.90051,1.90076,57000000.0
2007-02-09 16:43:00,1.90075,1.90075,1.90017,1.90017,20000000.0
2007-02-09 16:44:00,1.90078,1.90116,1.9007,1.9007,34000000.0
2007-02-09 16:45:00,1.90069,1.90086,1.90061,1.90086,41000000.0
2007-02-09 16:46:00,1.90026,1.90051,1.89995,1.89995,59000000.0
2007-02-09 16:47:00,1.89978,1.90005,1.89974,1.89986,55000000.0
2007-02-09 16:48:00,1.90002,1.90024,1.89994,1.89994,46000000.0
2007-02-09 16:49:00,1.89989,1.9001,1.89971,1.89971,35000000.0
2007-02-09 16:50:00,1.89979,1.89979,1.8995,1.89972,45000000.0
2007-02-09 16:51:00,1.89938,1.89965,1.89937,1.89948,30000000.0
2007-02-09 16:52:00,1.89955,1.89982,1.89929,1.89982,30000000.0
2007-02-09 16:53:00,1.89962,1.89972,1.89941,1.89941,19000000.0
2007-02-09 16:54:00,1.89921,1.89921,1.89905,1.89906,18000000.0
2007-02-09 16:55:00,1.89921,1.89952,1.89921,1.89937,40000000.0
2007-02-09 16:56:00,1.89968,1.89968,1.89947,1.89947,37000000.0
2007-02-09 16:57:00,1.89951,1.89967,1.89951,1.89954,17000000.0
2007-02-09 16:58:00,1.89959,1.89973,1.89945,1.89973,45000000.0
2007-02-09 16:59:00,1.89976,1.90007,1.89976,1.90007,39000000.0
2007-02-09 17:00:00,1.90004,1.90015,1.89993,1.89998,47000000.0
2007-02-09 17:01:00,1.89949,1.90042,1.89949,1.90028,26000000.0
2007-02-09 17:02:00,1.90022,1.90051,1.89992,1.89992,33000000.0
2007-02-09 17:03:00,1.89998,1.90036,1.89994,1.90036,33000000.0
2007-02-09 17:04:00,1.90047,1.90058,1.90046,1.90048,37000000.0
2007-02-09 17:05:00,1.9005,1.90062,1.9005,1.90062,35000000.0
2007-02-09 17:06:00,1.90062,1.90062,1.9004,1.90042,46000000.0
2007-02-09 17:07:00,1.9003,1.90034,1.90019,1.9002,33000000.0
2007-02-09 17:08:00,1.90026,1.90026,1.90004,1.9001,45000000.0
2007-02-09 17:09:00,1.90016,1.90021,1.90014,1.90015,47000000.0
2007-02-09 17:10:00,1.90004,1.9004,1.90004,1.9004,6000000.0
2007-02-09 17:11:00,1.90053,1.90056,1.9003,1.90039,44000000.0
2007-02-09 17:12:00,1.90041,1.90065,1.90041,1.90054,23000000.0
2007-02-09 17:13:00,1.90093,1.90104,1.90086,1.90101,35000000.0
2007-02-09 17:14:00,1.90101,1.90105,1.90093,1.90093,27000000.0
2007-02-09 17:15:00,1.90089,1.90106,1.90086,1.90106,26000000.0
2007-02-09 17:16:00,1.90107,1.90158,1.90107,1.90158,27000000.0
2007-02-09 17:17:00,1.90174,1.90186,1.90155,1.90186,38000000.0
2007-02-09 17:18:00,1.90181,1.90181,1.90152,1.90152,29000000.0
2007-02-09 17:19:00,1.90097,1.90105,1.90083,1.90083,19000000.0
2007-02-09 17:20:00,1.90081,1.9012,1.90081,1.90096,29000000.0
2007-02-09 17:21:00,1.90098,1.90107,1.90098,1.90104,26000000.0
2007-02-09 17:22:00,1.90114,1.90114,1.90085,1.90109,30000000.0
2007-02-09 17:23:00,1.90095,1.90095,1.9007,1.90084,32000000.0
2007-02-09 17:24:00,1.90054,1.90057,1.90019,1.90022,23000000.0
2007-02-09 17:25:00,1.89993,1.89993,1.89954,1.89965,20000000.0
2007-02-09 17:26:00,1.89997,1.90006,1.8999,1.90001,18000000.0
2007-02-09 17:27:00,1.9,1.90024,1.89994,1.90021,44000000.0
2007-02-09 17:28:00,1.90021,1.90021,1.90001,1.9001,39000000.0
2007-02-09 17:29:00,1.90028,1.90037,1.90027,1.90037,36000000.0
2007-02-09 17:30:00,1.90042,1.90079,1.9004,1.9004,61000000.0
2007-02-09 17:31:00,1.90039,1.90056,1.90038,1.90052,62000000.0
2007-02-09 17:32:00,1.90069,1.90069,1.90039,1.90039,54000000.0
2007-02-09 17:33:00,1.90032,1.90046,1.90032,1.90046,64000000.0
2007-02-09 17:34:00,1.90032,1.90032,1.90011,1.90016,60000000.0
2007-02-09 17:35:00,1.90018,1.90024,1.90011,1.90024,43000000.0
2007-02-09 17:36:00,1.90024,1.90028,1.90013,1.90023,58000000.0
2007-02-09 17:37:00,1.90034,1.90073,1.90034,1.90073,47000000.0
2007-02-09 17:38:00,1.90053,1.90057,1.90049,1.9005,44000000.0
2007-02-09 17:39:00,1.90037,1.90052,1.90027,1.90029,41000000.0
2007-02-09 17:40:00,1.90034,1.90049,1.90028,1.90028,59000000.0
2007-02-09 17:42:00,1.90021,1.90021,1.90013,1.90016,37000000.0
2007-02-09 17:43:00,1.90023,1.90026,1.9002,1.90021,33000000.0
2007-02-09 17:44:00,1.90016,1.9002,1.89992,1.90009,46000000.0
2007-02-09 17:45:00,1.90001,1.90016,1.89981,1.89981,49000000.0
2007-02-09 17:46:00,1.89973,1.89989,1.89973,1.89985,56000000.0
2007-02-09 17:47:00,1.9003,1.90054,1.9003,1.90054,65000000.0
2007-02-09 17:48:00,1.90055,1.90061,1.90046,1.9005,61000000.0
2007-02-09 17:49:00,1.90038,1.90055,1.9002,1.90022,72000000.0
2007-02-09 17:50:00,1.90022,1.90057,1.90022,1.90057,53000000.0
2007-02-09 17:51:00,1.90057,1.90059,1.90036,1.90036,54000000.0
2007-02-09 17:52:00,1.90036,1.90056,1.90036,1.90053,51000000.0
2007-02-09 17:53:00,1.9006,1.90063,1.90051,1.90053,42000000.0
2007-02-09 17:54:00,1.90046,1.90046,1.90016,1.90016,32000000.0
2007-02-09 17:55:00,1.90019,1.90045,1.90018,1.90045,32000000.0
2007-02-09 17:56:00,1.90059,1.90088,1.90058,1.90088,47000000.0
2007-02-09 17:57:00,1.9007,1.90154,1.9007,1.90154,34000000.0
2007-02-09 17:58:00,1.90142,1.90142,1.9011,1.9011,44000000.0
2007-02-09 17:59:00,1.9011,1.90144,1.9011,1.90144,39000000.0
2007-02-09 18:00:00,1.90147,1.90147,1.9011,1.90133,32000000.0
2007-02-09 18:01:00,1.90127,1.90127,1.90091,1.90091,52000000.0
2007-02-09 18:02:00,1.90091,1.90106,1.90077,1.90106,30000000.0
2007-02-09 18:03:00,1.90109,1.90109,1.90084,1.90098,38000000.0
2007-02-09 18:04:00,1.90144,1.90144,1.90129,1.90134,38000000.0
2007-02-09 18:05:00,1.90123,1.90123,1.90101,1.90101,36000000.0
2007-02-09 18:06:00,1.901,1.901,1.90089,1.90097,32000000.0
2007-02-09 18:07:00,1.901,1.90108,1.90099,1.901,38000000.0
2007-02-09 18:08:00,1.90088,1.90101,1.90087,1.9009,56000000.0
2007-02-09 18:09:00,1.90073,1.90077,1.90057,1.90063,34000000.0
2007-02-09 18:10:00,1.90053,1.90053,1.90035,1.90047,26000000.0
2007-02-09 18:11:00,1.90051,1.9006,1.90051,1.9006,34000000.0
2007-02-09 18:12:00,1.9007,1.90095,1.9007,1.90091,24000000.0
2007-02-09 18:13:00,1.90103,1.90103,1.90071,1.90071,30000000.0
2007-02-09 18:14:00,1.90091,1.90106,1.90091,1.90106,22000000.0
2007-02-09 18:15:00,1.90099,1.90101,1.90074,1.90076,21000000.0
2007-02-09 18:16:00,1.90055,1.90074,1.90053,1.90074,66000000.0
2007-02-09 18:17:00,1.90068,1.90102,1.90052,1.90102,60000000.0
2007-02-09 18:18:00,1.90103,1.90109,1.90085,1.90109,33000000.0
2007-02-09 18:19:00,1.90112,1.90113,1.90091,1.90097,46000000.0
2007-02-09 18:20:00,1.90085,1.90093,1.90073,1.90083,61000000.0
2007-02-09 18:21:00,1.90086,1.90089,1.90083,1.90089,37000000.0
2007-02-09 18:22:00,1.90064,1.90091,1.90064,1.90077,49000000.0
2007-02-09 18:23:00,1.90071,1.90075,1.90047,1.90066,34000000.0
2007-02-09 18:24:00,1.90045,1.90072,1.90045,1.90072,47000000.0
2007-02-09 18:25:00,1.90058,1.9008,1.90056,1.90064,31000000.0
2007-02-09 18:26:00,1.90086,1.90086,1.90067,1.90067,43000000.0
2007-02-09 18:27:00,1.90074,1.90105,1.90074,1.90104,35000000.0
2007-02-09 18:28:00,1.90089,1.90112,1.90089,1.90097,18000000.0
2007-02-09 18:29:00,1.90058,1.9009,1.90058,1.90086,24000000.0
2007-02-09 18:30:00,1.90073,1.90088,1.90067,1.90067,32000000.0
2007-02-09 18:31:00,1.90069,1.9009,1.90069,1.90084,46000000.0
2007-02-09 18:32:00,1.90083,1.90083,1.9003,1.90052,55000000.0
2007-02-09 18:33:00,1.9005,1.90059,1.9004,1.9004,29000000.0
2007-02-09 18:34:00,1.90049,1.90084,1.90049,1.90067,32000000.0
2007-02-09 18:35:00,1.90043,1.90047,1.90016,1.90038,47000000.0
2007-02-09 18:36:00,1.90046,1.90143,1.90046,1.90133,65000000.0
2007-02-09 18:37:00,1.90111,1.90121,1.90095,1.90119,63000000.0
2007-02-09 18:38:00,1.90125,1.90138,1.90105,1.90138,61000000.0
2007-02-09 18:39:00,1.9016,1.9016,1.9013,1.90133,37000000.0
2007-02-09 18:40:00,1.90146,1.90153,1.90116,1.90123,52000000.0
2007-02-09 18:41:00,1.90125,1.90154,1.90113,1.90154,68000000.0
2007-02-09 18:42:00,1.90148,1.90161,1.90141,1.9016,40000000.0
2007-02-09 18:43:00,1.9014,1.9014,1.90094,1.90102,39000000.0
2007-02-09 18:44:00,1.90092,1.90126,1.90063,1.90076,33000000.0
2007-02-09 18:45:00,1.90125,1.90127,1.90061,1.90127,57000000.0
2007-02-09 18:46:00,1.90116,1.90121,1.90075,1.90089,61000000.0
2007-02-09 18:47:00,1.90073,1.90098,1.90073,1.90098,41000000.0
2007-02-09 18:48:00,1.90101,1.90101,1.90051,1.90051,26000000.0
2007-02-09 18:49:00,1.90053,1.90077,1.90053,1.90071,31000000.0
2007-02-09 18:50:00,1.9011,1.9011,1.90077,1.9008,37000000.0
2007-02-09 18:51:00,1.9006,1.9006,1.90046,1.90046,17000000.0
2007-02-09 18:52:00,1.9004,1.90047,1.90022,1.90047,33000000.0
2007-02-09 18:53:00,1.90053,1.90059,1.90031,1.90059,31000000.0
2007-02-09 18:54:00,1.90077,1.90147,1.90077,1.90147,11000000.0
2007-02-09 18:55:00,1.90147,1.90147,1.90114,1.90139,22000000.0
2007-02-09 18:56:00,1.9014,1.90154,1.90129,1.90141,16000000.0
2007-02-09 18:57:00,1.90144,1.90161,1.90144,1.90161,15000000.0
2007-02-09 18:58:00,1.90164,1.9018,1.90163,1.90168,19000000.0
2007-02-09 19:00:00,1.90166,1.90166,1.90145,1.90147,12000000.0
2007-02-09 19:01:00,1.90134,1.90158,1.90134,1.90145,18000000.0
2007-02-09 19:02:00,1.90147,1.90156,1.90133,1.90133,23000000.0
2007-02-09 19:03:00,1.90143,1.90144,1.90138,1.90138,21000000.0
2007-02-09 19:04:00,1.90127,1.9014,1.9011,1.9014,55000000.0
2007-02-09 19:05:00,1.90137,1.90138,1.90131,1.90138,42000000.0
2007-02-09 19:06:00,1.90124,1.9013,1.9009,1.90109,63000000.0
2007-02-09 19:07:00,1.90097,1.90109,1.90048,1.90048,39000000.0
2007-02-09 19:08:00,1.90035,1.90035,1.89979,1.89979,32000000.0
2007-02-09 19:09:00,1.90017,1.90036,1.89999,1.90018,56000000.0
2007-02-09 19:10:00,1.90015,1.90037,1.90002,1.90037,27000000.0
2007-02-09 19:11:00,1.90044,1.90044,1.90015,1.90044,36000000.0
2007-02-09 19:12:00,1.90046,1.90048,1.90035,1.90048,25000000.0
2007-02-09 19:13:00,1.90052,1.90078,1.90052,1.90078,23000000.0
2007-02-09 19:14:00,1.90083,1.90107,1.90083,1.90102,37000000.0
2007-02-09 19:15:00,1.90107,1.90112,1.90095,1.90107,17000000.0
2007-02-09 19:16:00,1.90091,1.90127,1.90091,1.90127,23000000.0
2007-02-09 19:17:00,1.90163,1.90163,1.90115,1.90115,17000000.0
2007-02-09 19:18:00,1.9011,1.90113,1.90103,1.90113,30000000.0
2007-02-09 19:19:00,1.90098,1.90112,1.90088,1.90088,36000000.0
2007-02-09 19:20:00,1.90091,1.90114,1.90091,1.90114,23000000.0
2007-02-09 19:21:00,1.90127,1.90141,1.90121,1.90121,21000000.0
2007-02-09 19:22:00,1.90141,1.90183,1.90141,1.90177,25000000.0
2007-02-09 19:23:00,1.90168,1.90168,1.90144,1.90144,12000000.0
2007-02-09 19:24:00,1.90148,1.90157,1.90131,1.90145,39000000.0
2007-02-09 19:25:00,1.90142,1.90165,1.90134,1.90161,49000000.0
2007-02-09 19:26:00,1.90146,1.90146,1.90126,1.90126,48000000.0
2007-02-09 19:27:00,1.90125,1.90133,1.90117,1.90132,51000000.0
2007-02-09 19:28:00,1.9014,1.9016,1.90131,1.9016,40000000.0
2007-02-09 19:29:00,1.90149,1.90149,1.90104,1.90146,28000000.0
2007-02-09 19:30:00,1.9015,1.90171,1.90137,1.90144,32000000.0
2007-02-09 19:31:00,1.90135,1.90158,1.90135,1.90138,28000000.0
2007-02-09 19:32:00,1.90148,1.90159,1.9014,1.90152,31000000.0
2007-02-09 19:33:00,1.90133,1.90172,1.90133,1.90138,14000000.0
2007-02-09 19:34:00,1.90195,1.90195,1.90132,1.90148,49000000.0
2007-02-09 19:35:00,1.90178,1.90198,1.90156,1.90156,28000000.0
2007-02-09 19:36:00,1.9015,1.90176,1.90137,1.90176,16000000.0
2007-02-09 19:37:00,1.90145,1.90145,1.90108,1.90132,26000000.0
2007-02-09 19:38:00,1.90117,1.90117,1.90065,1.9007,8000000.0
2007-02-09 19:39:00,1.90096,1.90096,1.90061,1.90093,13000000.0
2007-02-09 19:40:00,1.90113,1.90145,1.90109,1.90109,16000000.0
2007-02-09 19:41:00,1.90121,1.90135,1.90114,1.90134,17000000.0
2007-02-09 19:42:00,1.90133,1.90144,1.90126,1.90126,19000000.0
2007-02-09 19:44:00,1.90121,1.90124,1.90113,1.90114,21000000.0
2007-02-09 19:45:00,1.90097,1.90097,1.90033,1.90052,33000000.0
2007-02-09 19:46:00,1.90044,1.90075,1.90043,1.90055,18000000.0
2007-02-09 19:47:00,1.90068,1.901,1.90068,1.90084,22000000.0
2007-02-09 19:48:00,1.90063,1.90088,1.90063,1.90069,18000000.0
2007-02-09 19:49:00,1.90054,1.90054,1.90037,1.90037,27000000.0
2007-02-09 19:50:00,1.90045,1.90071,1.90045,1.90065,23000000.0
2007-02-09 19:51:00,1.90077,1.90103,1.89911,1.90101,7000000.0
2007-02-09 19:52:00,1.90098,1.90098,1.90089,1.90091,15000000.0
2007-02-09 19:53:00,1.90028,1.90028,1.90007,1.90007,21000000.0
2007-02-09 19:54:00,1.90019,1.901,1.90019,1.901,9000000.0
2007-02-09 19:55:00,1.90098,1.90103,1.90076,1.90101,30000000.0
2007-02-09 19:56:00,1.90108,1.90123,1.90108,1.90109,20000000.0
2007-02-09 19:58:00,1.90157,1.90157,1.90146,1.90147,13000000.0
2007-02-09 19:59:00,1.90139,1.90139,1.90122,1.90126,31000000.0
2007-02-09 20:00:00,1.9012,1.90128,1.90111,1.90115,23000000.0
2007-02-09 20:01:00,1.90109,1.90109,1.90089,1.90089,13000000.0
2007-02-09 20:02:00,1.90087,1.90117,1.90083,1.90117,20000000.0
2007-02-09 20:03:00,1.90124,1.90132,1.90121,1.90123,18000000.0
2007-02-09 20:04:00,1.90112,1.90138,1.9011,1.90138,27000000.0
2007-02-09 20:05:00,1.90141,1.90151,1.90133,1.90144,23000000.0
2007-02-09 20:08:00,1.90115,1.90143,1.90104,1.90104,15000000.0
2007-02-09 20:09:00,1.90107,1.9011,1.90098,1.90106,17000000.0
2007-02-09 20:10:00,1.90106,1.90128,1.90103,1.90123,8000000.0
2007-02-09 20:12:00,1.90122,1.90127,1.90117,1.90127,15000000.0
2007-02-09 20:15:00,1.90123,1.90123,1.90103,1.90117,10000000.0
2007-02-09 20:16:00,1.90119,1.90122,1.90106,1.90112,22000000.0
2007-02-09 20:17:00,1.90104,1.90104,1.90052,1.90085,7000000.0
2007-02-09 20:18:00,1.90094,1.90099,1.90079,1.9008,24000000.0
2007-02-09 20:19:00,1.90082,1.90082,1.90058,1.90058,9000000.0
2007-02-09 20:20:00,1.90114,1.90152,1.90114,1.90152,14000000.0
2007-02-09 20:21:00,1.90164,1.90206,1.90164,1.90206,7000000.0
2007-02-09 20:22:00,1.9022,1.90224,1.90216,1.90222,12000000.0
2007-02-09 20:23:00,1.9022,1.90224,1.90218,1.9022,8000000.0
2007-02-09 20:24:00,1.9021,1.90219,1.902,1.90203,15000000.0
2007-02-09 20:25:00,1.90196,1.90212,1.90172,1.90172,16000000.0
2007-02-09 20:26:00,1.90175,1.90199,1.90174,1.90197,22000000.0
2007-02-09 20:27:00,1.90173,1.90173,1.90146,1.90159,11000000.0
2007-02-09 20:28:00,1.90154,1.90164,1.90154,1.90163,7000000.0
2007-02-09 20:29:00,1.90157,1.90179,1.90157,1.90177,20000000.0
2007-02-09 20:30:00,1.9018,1.90185,1.90147,1.90147,27000000.0
2007-02-09 20:32:00,1.90147,1.90148,1.90137,1.90148,20000000.0
2007-02-09 20:33:00,1.90153,1.90156,1.90136,1.90147,14000000.0
2007-02-09 20:34:00,1.90158,1.90165,1.90155,1.90163,28000000.0
2007-02-09 20:35:00,1.90167,1.90176,1.90162,1.90165,23000000.0
2007-02-09 20:36:00,1.90178,1.90191,1.90169,1.90191,11000000.0
2007-02-09 20:37:00,1.90196,1.90196,1.90174,1.90174,7000000.0
2007-02-09 20:38:00,1.90167,1.90172,1.90159,1.90166,10000000.0
2007-02-09 20:39:00,1.9016,1.90165,1.90154,1.90154,9000000.0
2007-02-09 20:40:00,1.90153,1.90166,1.90152,1.90156,8000000.0
2007-02-09 20:41:00,1.90171,1.90193,1.90171,1.90191,8000000.0
2007-02-09 20:42:00,1.90193,1.90193,1.90156,1.90156,15000000.0
2007-02-09 20:43:00,1.90166,1.90167,1.90159,1.90167,12000000.0
2007-02-09 20:44:00,1.90164,1.90164,1.90153,1.90155,7000000.0
2007-02-09 20:45:00,1.90151,1.90175,1.90151,1.90175,12000000.0
2007-02-09 20:46:00,1.9018,1.90189,1.90179,1.9018,9000000.0
2007-02-09 20:48:00,1.90198,1.90209,1.90191,1.902,11000000.0
2007-02-09 20:49:00,1.90192,1.90192,1.90184,1.90191,18000000.0
2007-02-09 20:50:00,1.90203,1.90286,1.90203,1.90286,7000000.0
2007-02-09 20:51:00,1.90304,1.90304,1.90279,1.90285,18000000.0
2007-02-09 20:52:00,1.90267,1.90272,1.90259,1.9026,15000000.0
2007-02-09 20:53:00,1.90254,1.90254,1.90232,1.90236,8000000.0
2007-02-09 20:54:00,1.90224,1.90249,1.90224,1.9024,10000000.0
2007-02-09 20:55:00,1.9019,1.90195,1.90181,1.90191,5000000.0
2007-02-09 20:56:00,1.90188,1.90198,1.90167,1.90198,8000000.0
2007-02-09 20:59:00,1.90207,1.90215,1.902,1.902,8000000.0
2007-02-09 21:00:00,1.90177,1.90177,1.90158,1.90167,7000000.0
2007-02-09 21:01:00,1.90176,1.90192,1.90175,1.90181,16000000.0
2007-02-09 21:02:00,1.90167,1.9018,1.90158,1.90167,8000000.0
2007-02-09 21:03:00,1.90147,1.90161,1.90147,1.90149,13000000.0
2007-02-09 21:04:00,1.90139,1.90139,1.90125,1.90125,8000000.0
2007-02-09 21:05:00,1.90124,1.90161,1.90124,1.90139,11000000.0
2007-02-09 21:06:00,1.90147,1.90199,1.90147,1.90199,8000000.0
2007-02-09 21:07:00,1.90206,1.90221,1.90195,1.90196,7000000.0
2007-02-09 21:08:00,1.90199,1.90213,1.90196,1.90196,11000000.0
2007-02-09 21:09:00,1.90186,1.9019,1.90167,1.90167,9000000.0
2007-02-09 21:10:00,1.90168,1.90178,1.90158,1.90178,10000000.0
2007-02-09 21:11:00,1.90189,1.90209,1.90189,1.90209,8000000.0
2007-02-09 21:12:00,1.90216,1.90216,1.90026,1.90026,10000000.0
2007-02-09 21:13:00,1.90214,1.90225,1.90214,1.90222,8000000.0
2007-02-09 21:14:00,1.90223,1.90294,1.90223,1.90294,7000000.0
2007-02-09 21:15:00,1.90308,1.90312,1.90287,1.90287,11000000.0
2007-02-09 21:16:00,1.90263,1.90263,1.90255,1.90259,9000000.0
2007-02-09 21:17:00,1.90257,1.90257,1.90212,1.90212,7000000.0
2007-02-09 21:18:00,1.90226,1.90247,1.90226,1.90247,7000000.0
2007-02-09 21:19:00,1.90255,1.90266,1.90244,1.90254,8000000.0
2007-02-09 21:20:00,1.90263,1.90264,1.90242,1.90247,12000000.0
2007-02-09 21:21:00,1.90236,1.9024,1.90219,1.90225,8000000.0
2007-02-09 21:22:00,1.90222,1.90227,1.90211,1.90211,7000000.0
2007-02-09 21:24:00,1.90194,1.90216,1.90187,1.90216,11000000.0
2007-02-09 21:25:00,1.90229,1.90255,1.90229,1.90241,6000000.0
2007-02-09 21:26:00,1.90243,1.90243,1.90208,1.90208,5000000.0
2007-02-09 21:27:00,1.90204,1.90207,1.90196,1.90207,6000000.0
2007-02-09 21:29:00,1.9023,1.90237,1.90218,1.90237,8000000.0
2007-02-09 21:30:00,1.9023,1.90237,1.9023,1.90237,9000000.0
2007-02-09 21:31:00,1.90228,1.90237,1.90224,1.90224,7000000.0
2007-02-09 21:32:00,1.90221,1.90221,1.90191,1.90209,7000000.0
2007-02-09 21:33:00,1.90239,1.90239,1.90221,1.90227,6000000.0
2007-02-09 21:34:00,1.9018,1.90219,1.9018,1.90219,10000000.0
2007-02-09 21:35:00,1.90224,1.90227,1.90217,1.90227,11000000.0
2007-02-09 21:36:00,1.90224,1.90224,1.90203,1.90203,11000000.0
2007-02-09 21:37:00,1.90208,1.90246,1.90208,1.90246,11000000.0
2007-02-09 21:38:00,1.90212,1.90235,1.90187,1.90187,26000000.0
2007-02-09 21:39:00,1.90197,1.90225,1.90194,1.90216,18000000.0
2007-02-09 21:40:00,1.9022,1.9022,1.90159,1.90212,12000000.0
2007-02-09 21:41:00,1.90228,1.90228,1.90187,1.90212,7000000.0
2007-02-09 21:42:00,1.90269,1.90315,1.90269,1.90315,7000000.0
2007-02-09 21:43:00,1.90313,1.90332,1.90313,1.90332,11000000.0
2007-02-09 21:44:00,1.90329,1.90329,1.90294,1.90294,18000000.0
2007-02-09 21:45:00,1.90322,1.90379,1.90322,1.90379,7000000.0
2007-02-09 21:46:00,1.90377,1.90441,1.90377,1.90441,5000000.0
2007-02-09 21:47:00,1.90604,1.90604,1.90452,1.90452,4000000.0
2007-02-09 21:48:00,1.90438,1.90457,1.90438,1.90457,7000000.0
2007-02-09 21:49:00,1.90436,1.90452,1.90434,1.90452,8000000.0
2007-02-09 21:51:00,1.90481,1.90484,1.90468,1.90468,7000000.0
2007-02-09 21:52:00,1.90485,1.90514,1.90478,1.90514,7000000.0
2007-02-09 21:53:00,1.90508,1.90516,1.90471,1.90471,8000000.0
2007-02-09 21:54:00,1.90515,1.90515,1.90493,1.90494,9000000.0
2007-02-09 21:56:00,1.90511,1.90511,1.90497,1.90497,6000000.0
2007-02-09 21:57:00,1.90466,1.90482,1.90463,1.90482,13000000.0
2007-02-09 21:58:00,1.905,1.90515,1.905,1.90511,6000000.0
2007-02-09 21:59:00,1.90514,1.90539,1.90494,1.90517,25000000.0
2007-02-09 22:00:00,1.9061,1.9061,1.90568,1.90568,12000000.0
2007-02-09 22:01:00,1.906,1.90611,1.90595,1.90595,6000000.0
2007-02-09 22:02:00,1.9058,1.9058,1.90553,1.90559,11000000.0
2007-02-09 22:03:00,1.90556,1.90566,1.90545,1.90562,9000000.0
2007-02-09 22:04:00,1.90564,1.90582,1.90543,1.90543,11000000.0
2007-02-09 22:05:00,1.90559,1.90586,1.90548,1.90586,5000000.0
2007-02-09 22:06:00,1.90558,1.90564,1.90544,1.90552,8000000.0
2007-02-09 22:07:00,1.90533,1.90533,1.90525,1.90525,15000000.0
2007-02-09 22:08:00,1.90477,1.90497,1.90474,1.90497,6000000.0
2007-02-09 22:09:00,1.90484,1.90484,1.9047,1.9047,13000000.0
2007-02-09 22:10:00,1.90482,1.90502,1.90482,1.90492,9000000.0
2007-02-09 22:11:00,1.90491,1.90491,1.90446,1.90447,8000000.0
2007-02-09 22:12:00,1.90441,1.90441,1.90415,1.90436,15000000.0
2007-02-09 22:13:00,1.90434,1.90434,1.90413,1.90413,10000000.0
2007-02-09 22:14:00,1.90404,1.90404,1.90384,1.90384,13000000.0
2007-02-12 11:36:00,1.8915,1.8915,1.8914,1.8914,29000000.0
2007-02-12 11:37:00,1.8912,1.8914,1.8909,1.8911,29000000.0
2007-02-12 11:38:00,1.8909,1.8913,1.8909,1.8911,29000000.0
2007-02-12 11:39:00,1.8909,1.8914,1.8909,1.8912,29000000.0
2007-02-12 11:40:00,1.8914,1.8917,1.8914,1.8915,29000000.0
2007-02-12 11:41:00,1.8917,1.8918,1.8912,1.8914,29000000.0
2007-02-12 11:42:00,1.8912,1.8916,1.8912,1.8915,29000000.0
2007-02-12 11:43:00,1.8914,1.8915,1.891,1.8912,29000000.0
2007-02-12 11:44:00,1.8911,1.8917,1.8911,1.8914,29000000.0
2007-02-12 11:45:00,1.8913,1.8915,1.891,1.8915,29000000.0
2007-02-12 11:46:00,1.8916,1.8922,1.8915,1.892,29000000.0
2007-02-12 11:47:00,1.8918,1.8918,1.8916,1.8917,29000000.0
2007-02-12 11:48:00,1.8915,1.8925,1.8911,1.8925,29000000.0
2007-02-12 11:49:00,1.8927,1.8927,1.8925,1.8927,29000000.0
2007-02-12 11:50:00,1.8925,1.8927,1.8924,1.8925,29000000.0
2007-02-12 11:51:00,1.8923,1.8925,1.8922,1.8925,29000000.0
2007-02-12 11:52:00,1.8927,1.8928,1.8917,1.8926,29000000.0
2007-02-12 11:53:00,1.8925,1.8926,1.8918,1.8923,29000000.0
2007-02-12 11:54:00,1.8926,1.893,1.8926,1.8928,29000000.0
2007-02-12 11:55:00,1.8926,1.8929,1.8926,1.8929,29000000.0
2007-02-12 11:56:00,1.8928,1.8928,1.8926,1.8926,29000000.0
2007-02-12 11:57:00,1.8927,1.8932,1.8927,1.893,29000000.0
2007-02-12 11:58:00,1.8928,1.8932,1.8927,1.8929,29000000.0
2007-02-12 11:59:00,1.893,1.893,1.8928,1.8929,29000000.0
2007-02-12 12:00:00,1.8927,1.8927,1.8925,1.8926,29000000.0
2007-02-12 12:01:00,1.8924,1.8927,1.8924,1.8925,29000000.0
2007-02-12 12:02:00,1.8924,1.8926,1.8919,1.8921,29000000.0
2007-02-12 12:03:00,1.8922,1.8924,1.8922,1.8924,29000000.0
2007-02-12 12:04:00,1.8925,1.8929,1.8925,1.8927,29000000.0
2007-02-12 12:05:00,1.8929,1.8929,1.8922,1.8922,29000000.0
2007-02-12 12:06:00,1.8924,1.8928,1.8922,1.8928,29000000.0
2007-02-12 12:07:00,1.8926,1.8928,1.8924,1.8924,29000000.0
2007-02-12 12:08:00,1.8926,1.8926,1.8923,1.8924,29000000.0
2007-02-12 12:09:00,1.8926,1.8926,1.8924,1.8926,29000000.0
2007-02-12 12:10:00,1.8924,1.8928,1.8924,1.8928,29000000.0
2007-02-12 12:11:00,1.8926,1.893,1.8926,1.893,29000000.0
2007-02-12 12:12:00,1.8932,1.8932,1.893,1.893,29000000.0
2007-02-12 12:13:00,1.8929,1.893,1.8929,1.893,29000000.0
2007-02-12 12:14:00,1.8929,1.893,1.8929,1.893,29000000.0
2007-02-12 12:15:00,1.8931,1.8932,1.893,1.893,29000000.0
2007-02-12 12:16:00,1.8929,1.8929,1.8929,1.8929,29000000.0
2007-02-12 12:17:00,1.893,1.893,1.8929,1.8929,29000000.0
2007-02-12 12:18:00,1.893,1.893,1.8928,1.8928,29000000.0
2007-02-12 12:19:00,1.8929,1.8929,1.8926,1.8929,29000000.0
2007-02-12 12:20:00,1.8931,1.8931,1.8927,1.8929,29000000.0
2007-02-12 12:21:00,1.8928,1.8928,1.8926,1.8926,29000000.0
2007-02-12 12:22:00,1.8927,1.8927,1.8926,1.8926,29000000.0
2007-02-12 12:23:00,1.8928,1.8928,1.8928,1.8928,29000000.0
2007-02-12 12:24:00,1.8926,1.8926,1.8926,1.8926,29000000.0
2007-02-12 12:27:00,1.8928,1.8928,1.8928,1.8928,29000000.0
2007-02-12 12:28:00,1.8926,1.8928,1.8924,1.8925,29000000.0
2007-02-12 12:29:00,1.8924,1.8926,1.8924,1.8925,29000000.0
2007-02-12 12:30:00,1.8926,1.8926,1.8926,1.8926,29000000.0
2007-02-12 12:31:00,1.8928,1.8928,1.8926,1.8926,29000000.0
2007-02-12 12:32:00,1.8928,1.8928,1.8925,1.8925,29000000.0
2007-02-12 12:33:00,1.8924,1.8925,1.892,1.892,29000000.0
2007-02-12 12:34:00,1.8919,1.8922,1.8919,1.8922,29000000.0
2007-02-12 12:35:00,1.8921,1.8926,1.8921,1.8922,29000000.0
2007-02-12 12:36:00,1.8921,1.8925,1.892,1.8923,29000000.0
2007-02-12 12:37:00,1.8925,1.8926,1.8923,1.8924,29000000.0
2007-02-12 12:38:00,1.8923,1.8923,1.8919,1.8919,29000000.0
2007-02-12 12:39:00,1.8918,1.8923,1.8917,1.892,29000000.0
2007-02-12 12:40:00,1.8921,1.8922,1.8919,1.8921,29000000.0
2007-02-12 12:41:00,1.8919,1.8925,1.8919,1.8925,29000000.0
2007-02-12 12:42:00,1.8926,1.8926,1.8922,1.8923,29000000.0
2007-02-12 12:43:00,1.8925,1.8925,1.8924,1.8925,29000000.0
2007-02-12 12:44:00,1.8923,1.8923,1.8923,1.8923,29000000.0
2007-02-12 12:45:00,1.8922,1.8923,1.892,1.892,29000000.0
2007-02-12 12:46:00,1.8923,1.8923,1.8917,1.8917,29000000.0
2007-02-12 12:47:00,1.8916,1.892,1.8914,1.892,29000000.0
2007-02-12 12:48:00,1.8921,1.8921,1.8916,1.8919,29000000.0
2007-02-12 12:49:00,1.8918,1.8919,1.8918,1.8919,29000000.0
2007-02-12 12:50:00,1.8921,1.8922,1.8921,1.8922,29000000.0
2007-02-12 12:52:00,1.892,1.8923,1.892,1.8923,29000000.0
2007-02-12 12:53:00,1.8924,1.8924,1.8923,1.8924,29000000.0
2007-02-12 12:54:00,1.8925,1.8926,1.8923,1.8923,29000000.0
2007-02-12 12:55:00,1.8922,1.8923,1.8919,1.8923,29000000.0
2007-02-12 12:56:00,1.8921,1.8923,1.8921,1.8922,29000000.0
2007-02-12 12:57:00,1.8923,1.8923,1.8916,1.8916,29000000.0
2007-02-12 12:58:00,1.8919,1.8919,1.8916,1.8918,29000000.0
2007-02-12 12:59:00,1.8917,1.8919,1.8914,1.8914,29000000.0
2007-02-12 13:00:00,1.8912,1.8914,1.8909,1.8914,29000000.0
2007-02-12 13:01:00,1.8912,1.8918,1.8912,1.8914,29000000.0
2007-02-12 13:02:00,1.8916,1.8918,1.8915,1.8916,29000000.0
2007-02-12 13:03:00,1.8914,1.8914,1.8912,1.8912,29000000.0
2007-02-12 13:04:00,1.8911,1.8911,1.8909,1.891,29000000.0
2007-02-12 13:05:00,1.8909,1.8912,1.8909,1.8909,29000000.0
2007-02-12 13:06:00,1.891,1.8911,1.8909,1.8911,29000000.0
2007-02-12 13:07:00,1.892,1.892,1.8911,1.8918,29000000.0
2007-02-12 13:08:00,1.8916,1.8918,1.8915,1.8916,29000000.0
2007-02-12 13:09:00,1.8915,1.8915,1.8914,1.8914,29000000.0
2007-02-12 13:10:00,1.8913,1.8913,1.8904,1.8908,29000000.0
2007-02-12 13:11:00,1.891,1.8911,1.8906,1.891,29000000.0
2007-02-12 13:12:00,1.8911,1.8913,1.891,1.8911,29000000.0
2007-02-12 13:13:00,1.891,1.8911,1.89,1.8907,29000000.0
2007-02-12 13:14:00,1.8909,1.8911,1.8909,1.8909,29000000.0
2007-02-12 13:15:00,1.8908,1.8908,1.8905,1.8905,29000000.0
2007-02-12 13:16:00,1.8904,1.8907,1.8901,1.8907,29000000.0
2007-02-12 13:17:00,1.8905,1.8907,1.8904,1.8906,29000000.0
2007-02-12 13:18:00,1.8904,1.8904,1.8904,1.8904,29000000.0
2007-02-12 13:19:00,1.8905,1.8908,1.8905,1.8908,29000000.0
2007-02-12 13:20:00,1.891,1.891,1.8908,1.891,29000000.0
2007-02-12 13:21:00,1.8908,1.891,1.8908,1.891,29000000.0
2007-02-12 13:22:00,1.8908,1.8908,1.8906,1.8908,29000000.0
2007-02-12 13:23:00,1.8906,1.8908,1.8906,1.8906,29000000.0
2007-02-12 13:24:00,1.8905,1.8909,1.8905,1.8909,29000000.0
2007-02-12 13:25:00,1.8911,1.8914,1.8911,1.8914,29000000.0
2007-02-12 13:26:00,1.8912,1.8913,1.891,1.891,29000000.0
2007-02-12 13:27:00,1.8911,1.8913,1.8911,1.8913,29000000.0
2007-02-12 13:28:00,1.8915,1.8915,1.8915,1.8915,29000000.0
2007-02-12 13:29:00,1.8913,1.8915,1.8913,1.8913,29000000.0
2007-02-12 13:30:00,1.8915,1.8917,1.8914,1.8916,29000000.0
2007-02-12 13:31:00,1.8917,1.8917,1.8916,1.8916,29000000.0
2007-02-12 13:32:00,1.8917,1.892,1.8917,1.8919,29000000.0
2007-02-12 13:33:00,1.8917,1.892,1.8917,1.892,29000000.0
2007-02-12 13:34:00,1.8918,1.8919,1.8917,1.8919,29000000.0
2007-02-12 13:35:00,1.8921,1.8924,1.8919,1.8921,29000000.0
2007-02-12 13:36:00,1.8923,1.8923,1.8921,1.8921,29000000.0
2007-02-12 13:37:00,1.892,1.8921,1.8916,1.8917,29000000.0
2007-02-12 13:38:00,1.8918,1.8923,1.8916,1.8917,29000000.0
2007-02-12 13:39:00,1.8919,1.8921,1.8917,1.8919,29000000.0
2007-02-12 13:40:00,1.90426,1.90426,1.89838,1.89838,29000000.0
2007-02-12 13:41:00,1.89462,1.89462,1.89221,1.89221,13000000.0
2007-02-12 13:42:00,1.89205,1.89208,1.89184,1.89186,6000000.0
2007-02-12 13:43:00,1.89188,1.89202,1.89176,1.89197,10000000.0
2007-02-12 13:44:00,1.89205,1.89205,1.89179,1.89195,26000000.0
2007-02-12 13:45:00,1.8918,1.8919,1.89174,1.89176,22000000.0
2007-02-12 13:46:00,1.89166,1.89169,1.89148,1.89154,19000000.0
2007-02-12 13:47:00,1.89107,1.89123,1.89107,1.89123,17000000.0
2007-02-12 13:48:00,1.89119,1.89137,1.89117,1.8912,22000000.0
2007-02-12 13:49:00,1.89134,1.89161,1.89134,1.89161,24000000.0
2007-02-12 13:50:00,1.89156,1.89156,1.89109,1.89109,15000000.0
2007-02-12 13:51:00,1.89116,1.89151,1.89116,1.89151,22000000.0
2007-02-12 13:52:00,1.89167,1.892,1.89166,1.892,32000000.0
2007-02-12 13:53:00,1.89208,1.89214,1.89202,1.89202,28000000.0
2007-02-12 13:54:00,1.89214,1.89222,1.89214,1.89216,31000000.0
2007-02-12 13:55:00,1.89199,1.89199,1.89157,1.89157,20000000.0
2007-02-12 13:56:00,1.89169,1.89189,1.89125,1.89125,24000000.0
2007-02-12 13:57:00,1.89119,1.89136,1.89112,1.89136,34000000.0
2007-02-12 13:58:00,1.89128,1.89137,1.89128,1.89134,16000000.0
2007-02-12 13:59:00,1.89138,1.89141,1.89106,1.89141,30000000.0
2007-02-12 14:00:00,1.89109,1.89109,1.89057,1.89079,39000000.0
2007-02-12 14:01:00,1.89104,1.89129,1.89104,1.89129,30000000.0
2007-02-12 14:02:00,1.8911,1.89134,1.8911,1.89134,19000000.0
2007-02-12 14:03:00,1.89126,1.89126,1.89097,1.89097,23000000.0
2007-02-12 14:04:00,1.89081,1.89081,1.89063,1.89063,33000000.0
2007-02-12 14:05:00,1.89052,1.89052,1.89032,1.89041,28000000.0
2007-02-12 14:06:00,1.89042,1.89055,1.89029,1.89055,31000000.0
2007-02-12 14:07:00,1.89074,1.89125,1.89074,1.89125,31000000.0
2007-02-12 14:08:00,1.89137,1.89137,1.89091,1.89091,27000000.0
2007-02-12 14:09:00,1.89087,1.89106,1.89087,1.891,27000000.0
2007-02-12 14:10:00,1.8909,1.8909,1.89048,1.89048,24000000.0
2007-02-12 14:11:00,1.89018,1.89043,1.89018,1.8904,21000000.0
2007-02-12 14:12:00,1.89058,1.89074,1.89058,1.89065,22000000.0
2007-02-12 14:13:00,1.89061,1.89061,1.89009,1.89014,13000000.0
2007-02-12 14:14:00,1.89025,1.89052,1.89025,1.89052,21000000.0
2007-02-12 14:15:00,1.89027,1.89027,1.88977,1.88977,25000000.0
2007-02-12 14:16:00,1.88975,1.89051,1.88975,1.89029,26000000.0
2007-02-12 14:17:00,1.89017,1.89017,1.89005,1.89005,32000000.0
2007-02-12 14:18:00,1.89009,1.8901,1.89001,1.89002,27000000.0
2007-02-12 14:19:00,1.89006,1.89026,1.89006,1.89016,35000000.0
2007-02-12 14:20:00,1.89031,1.89062,1.89031,1.89059,32000000.0
2007-02-12 14:21:00,1.89041,1.89052,1.8903,1.89034,39000000.0
2007-02-12 14:22:00,1.89045,1.89074,1.89045,1.8905,22000000.0
2007-02-12 14:23:00,1.89027,1.89047,1.89022,1.89044,40000000.0
2007-02-12 14:24:00,1.89044,1.89046,1.89033,1.89046,10000000.0
2007-02-12 14:25:00,1.89045,1.89077,1.89042,1.89077,35000000.0
2007-02-12 14:26:00,1.89095,1.89095,1.89064,1.89064,18000000.0
2007-02-12 14:27:00,1.89065,1.89093,1.89063,1.89093,28000000.0
2007-02-12 14:28:00,1.89108,1.89113,1.89089,1.89106,21000000.0
2007-02-12 14:29:00,1.89106,1.8912,1.89099,1.89112,16000000.0
2007-02-12 14:30:00,1.89107,1.89128,1.89091,1.89128,25000000.0
2007-02-12 14:31:00,1.89127,1.89143,1.89127,1.89143,26000000.0
2007-02-12 14:32:00,1.89141,1.89149,1.89132,1.89132,32000000.0
2007-02-12 14:33:00,1.8913,1.89144,1.8913,1.89132,20000000.0
2007-02-12 14:34:00,1.8916,1.8916,1.89132,1.89132,25000000.0
2007-02-12 14:35:00,1.89139,1.89188,1.89139,1.89188,23000000.0
2007-02-12 14:36:00,1.89171,1.89202,1.89171,1.89195,11000000.0
2007-02-12 14:37:00,1.89192,1.89192,1.89143,1.89143,41000000.0
2007-02-12 14:38:00,1.89139,1.89169,1.89139,1.8915,54000000.0
2007-02-12 14:39:00,1.89154,1.8917,1.89154,1.8917,36000000.0
2007-02-12 14:40:00,1.8918,1.892,1.8912,1.8914,41000000.0
2007-02-12 14:41:00,1.89182,1.89182,1.89159,1.89172,41000000.0
2007-02-12 14:42:00,1.89174,1.89183,1.89161,1.89161,19000000.0
2007-02-12 14:43:00,1.8916,1.89193,1.8916,1.89193,20000000.0
2007-02-12 14:44:00,1.89171,1.89173,1.89151,1.89151,25000000.0
2007-02-12 14:45:00,1.89153,1.89175,1.89152,1.89175,33000000.0
2007-02-12 14:46:00,1.8915,1.89182,1.8915,1.89166,11000000.0
2007-02-12 14:47:00,1.89,1.8904,1.8895,1.8897,21000000.0
2007-02-12 14:48:00,1.89179,1.89179,1.89151,1.89174,21000000.0
2007-02-12 14:49:00,1.8891,1.8906,1.8891,1.8902,33000000.0
2007-02-12 14:50:00,1.89191,1.89207,1.89191,1.89207,33000000.0
2007-02-12 14:51:00,1.89189,1.89203,1.89179,1.89179,37000000.0
2007-02-12 14:52:00,1.89203,1.89209,1.89197,1.89197,17000000.0
2007-02-12 14:53:00,1.89192,1.89216,1.89192,1.89216,22000000.0
2007-02-12 14:54:00,1.89207,1.89211,1.89188,1.89211,17000000.0
2007-02-12 14:55:00,1.89221,1.89229,1.89217,1.89229,7000000.0
2007-02-12 14:56:00,1.89227,1.89243,1.89226,1.89231,21000000.0
2007-02-12 14:57:00,1.89233,1.89258,1.89219,1.89258,12000000.0
2007-02-12 14:58:00,1.89209,1.89236,1.89201,1.89214,31000000.0
2007-02-12 14:59:00,1.89228,1.8925,1.8922,1.8925,20000000.0
2007-02-12 15:00:00,1.89264,1.89264,1.89237,1.89248,32000000.0
2007-02-12 15:01:00,1.89239,1.89239,1.89211,1.89226,14000000.0
2007-02-12 15:02:00,1.89216,1.8923,1.89201,1.89201,26000000.0
2007-02-12 15:03:00,1.89218,1.89219,1.8921,1.89219,30000000.0
2007-02-12 15:04:00,1.89224,1.89239,1.8921,1.89222,29000000.0
2007-02-12 15:05:00,1.89217,1.89234,1.89217,1.8922,28000000.0
2007-02-12 15:06:00,1.89216,1.89222,1.89208,1.89217,16000000.0
2007-02-12 15:07:00,1.89213,1.89213,1.8917,1.89171,26000000.0
2007-02-12 15:08:00,1.89157,1.89194,1.89157,1.89194,25000000.0
2007-02-12 15:09:00,1.89206,1.89215,1.89192,1.89215,34000000.0
2007-02-12 15:10:00,1.8917,1.89217,1.8917,1.89217,36000000.0
2007-02-12 15:11:00,1.8919,1.89244,1.89179,1.89244,27000000.0
2007-02-12 15:12:00,1.89225,1.89225,1.89198,1.89198,26000000.0
2007-02-12 15:13:00,1.89187,1.8921,1.89167,1.8921,41000000.0
2007-02-12 15:14:00,1.89246,1.89246,1.89231,1.89239,30000000.0
2007-02-12 15:15:00,1.89229,1.89261,1.89229,1.89242,21000000.0
2007-02-12 15:16:00,1.89263,1.89275,1.89248,1.89275,9000000.0
2007-02-12 15:17:00,1.89289,1.89324,1.89286,1.89324,26000000.0
2007-02-12 15:18:00,1.893,1.893,1.89261,1.89261,10000000.0
2007-02-12 15:19:00,1.8928,1.8929,1.8928,1.8929,20000000.0
2007-02-12 15:20:00,1.89262,1.89262,1.89256,1.89257,20000000.0
2007-02-12 15:21:00,1.89253,1.89269,1.89251,1.89251,12000000.0
2007-02-12 15:22:00,1.8927,1.8927,1.89242,1.89243,22000000.0
2007-02-12 15:23:00,1.8926,1.8926,1.8923,1.8926,8000000.0
2007-02-12 15:24:00,1.89267,1.89294,1.89267,1.89294,8000000.0
2007-02-12 15:25:00,1.89268,1.89275,1.89261,1.89264,14000000.0
2007-02-12 15:26:00,1.89239,1.89267,1.89239,1.89267,40000000.0
2007-02-12 15:27:00,1.89281,1.89281,1.8927,1.8927,32000000.0
2007-02-12 15:28:00,1.89261,1.89261,1.89229,1.89234,55000000.0
2007-02-12 15:29:00,1.89211,1.89253,1.89051,1.89253,47000000.0
2007-02-12 15:30:00,1.89081,1.89375,1.89081,1.89253,71000000.0
2007-02-12 15:31:00,1.89212,1.89231,1.89212,1.89231,58000000.0
2007-02-12 15:32:00,1.89234,1.89237,1.89227,1.89229,25000000.0
2007-02-12 15:33:00,1.89225,1.89225,1.89186,1.89188,32000000.0
2007-02-12 15:34:00,1.89217,1.89217,1.89172,1.89172,22000000.0
2007-02-12 15:35:00,1.89168,1.89233,1.89168,1.89233,30000000.0
2007-02-12 15:36:00,1.89251,1.89286,1.89251,1.89286,23000000.0
2007-02-12 15:37:00,1.89284,1.89289,1.89251,1.89251,24000000.0
2007-02-12 15:38:00,1.89213,1.89234,1.89192,1.89208,61000000.0
2007-02-12 15:39:00,1.89167,1.89167,1.8914,1.89161,40000000.0
2007-02-12 15:40:00,1.89125,1.89136,1.89124,1.89126,37000000.0
2007-02-12 15:41:00,1.89111,1.89111,1.8909,1.89111,43000000.0
2007-02-12 15:42:00,1.89153,1.89183,1.89153,1.89162,41000000.0
2007-02-12 15:43:00,1.89151,1.89151,1.89099,1.89099,30000000.0
2007-02-12 15:44:00,1.8905,1.89123,1.8905,1.89123,29000000.0
2007-02-12 15:45:00,1.8915,1.8915,1.89065,1.89065,36000000.0
2007-02-12 15:46:00,1.89019,1.89025,1.89,1.89002,24000000.0
2007-02-12 15:47:00,1.88977,1.88978,1.88957,1.88964,31000000.0
2007-02-12 15:48:00,1.88923,1.88935,1.88905,1.88935,33000000.0
2007-02-12 15:49:00,1.88924,1.88972,1.889,1.88972,25000000.0
2007-02-12 15:50:00,1.88992,1.89019,1.88992,1.89018,11000000.0
2007-02-12 15:51:00,1.88994,1.89036,1.88989,1.89036,37000000.0
2007-02-12 15:52:00,1.89044,1.89062,1.89044,1.89062,23000000.0
2007-02-12 15:53:00,1.89067,1.89069,1.89062,1.89064,15000000.0
2007-02-12 15:54:00,1.89054,1.89179,1.89054,1.89156,26000000.0
2007-02-12 15:55:00,1.89133,1.89158,1.89133,1.89158,33000000.0
2007-02-12 15:56:00,1.89158,1.89186,1.89158,1.89186,6000000.0
2007-02-12 15:57:00,1.89184,1.89218,1.89184,1.89218,34000000.0
2007-02-12 15:58:00,1.89207,1.89236,1.89152,1.89152,24000000.0
2007-02-12 15:59:00,1.89095,1.89098,1.89087,1.89087,23000000.0
2007-02-12 16:00:00,1.89089,1.89119,1.89089,1.89115,51000000.0
2007-02-12 16:01:00,1.8912,1.89133,1.89119,1.89133,31000000.0
2007-02-12 16:02:00,1.89131,1.89131,1.89097,1.8912,29000000.0
2007-02-12 16:03:00,1.89114,1.89114,1.89051,1.89051,51000000.0
2007-02-12 16:04:00,1.89078,1.89078,1.89066,1.89073,38000000.0
2007-02-12 16:05:00,1.89079,1.89114,1.89071,1.89114,37000000.0
2007-02-12 16:06:00,1.8913,1.8913,1.89111,1.89111,33000000.0
2007-02-12 16:07:00,1.89132,1.8915,1.89132,1.8915,37000000.0
2007-02-12 16:08:00,1.89191,1.89212,1.89188,1.89201,37000000.0
2007-02-12 16:09:00,1.89203,1.89204,1.89169,1.89196,44000000.0
2007-02-12 16:10:00,1.8919,1.8919,1.89165,1.89165,41000000.0
2007-02-12 16:11:00,1.89171,1.89183,1.89171,1.8918,27000000.0
2007-02-12 16:12:00,1.89194,1.89213,1.89192,1.89204,22000000.0
2007-02-12 16:13:00,1.89222,1.89232,1.89214,1.89214,38000000.0
2007-02-12 16:14:00,1.89204,1.89204,1.89177,1.89177,41000000.0
2007-02-12 16:15:00,1.89182,1.89191,1.89175,1.89191,42000000.0
2007-02-12 16:16:00,1.8922,1.89224,1.89202,1.89208,45000000.0
2007-02-12 16:17:00,1.89217,1.89248,1.89217,1.89234,22000000.0
2007-02-12 16:18:00,1.8923,1.89246,1.89229,1.89244,49000000.0
2007-02-12 16:19:00,1.89249,1.89252,1.89244,1.89245,27000000.0
2007-02-12 16:20:00,1.89248,1.89248,1.89239,1.89241,52000000.0
2007-02-12 16:21:00,1.89247,1.89256,1.89236,1.89256,37000000.0
2007-02-12 16:22:00,1.89273,1.89273,1.89255,1.89256,50000000.0
2007-02-12 16:23:00,1.89218,1.89218,1.89192,1.89212,48000000.0
2007-02-12 16:24:00,1.89227,1.89247,1.89221,1.89221,44000000.0
2007-02-12 16:25:00,1.89247,1.89262,1.89247,1.89262,28000000.0
2007-02-12 16:26:00,1.8928,1.8928,1.89247,1.89247,41000000.0
2007-02-12 16:27:00,1.89239,1.89257,1.89239,1.89257,46000000.0
2007-02-12 16:28:00,1.89249,1.89249,1.89224,1.89227,34000000.0
2007-02-12 16:29:00,1.89201,1.89268,1.89201,1.89268,24000000.0
2007-02-12 16:30:00,1.89285,1.89326,1.8927,1.89326,43000000.0
2007-02-12 16:31:00,1.89297,1.89352,1.89297,1.89352,36000000.0
2007-02-12 16:32:00,1.8935,1.89364,1.89337,1.89364,34000000.0
2007-02-12 16:33:00,1.89399,1.89428,1.89363,1.89363,41000000.0
2007-02-12 16:34:00,1.89362,1.89363,1.89349,1.89349,29000000.0
2007-02-12 16:35:00,1.89357,1.89357,1.89327,1.89357,53000000.0
2007-02-12 16:36:00,1.89348,1.89348,1.89291,1.89311,43000000.0
2007-02-12 16:37:00,1.89327,1.89331,1.8932,1.89321,56000000.0
2007-02-12 16:38:00,1.89313,1.89313,1.89271,1.89271,34000000.0
2007-02-12 16:39:00,1.89265,1.89291,1.89264,1.89272,43000000.0
2007-02-12 16:40:00,1.8925,1.89279,1.89238,1.89279,63000000.0
2007-02-12 16:41:00,1.89273,1.89293,1.89264,1.89285,44000000.0
2007-02-12 16:42:00,1.89306,1.8931,1.89293,1.8931,57000000.0
2007-02-12 16:43:00,1.89297,1.89311,1.8929,1.89294,20000000.0
2007-02-12 16:44:00,1.89304,1.89304,1.89268,1.89282,34000000.0
2007-02-12 16:45:00,1.89298,1.8933,1.89289,1.89318,41000000.0
2007-02-12 16:46:00,1.89292,1.89325,1.89292,1.89325,59000000.0
2007-02-12 16:47:00,1.89332,1.89398,1.89332,1.89398,55000000.0
2007-02-12 16:48:00,1.89411,1.89411,1.8937,1.8937,46000000.0
2007-02-12 16:49:00,1.8936,1.89364,1.89347,1.8936,35000000.0
2007-02-12 16:50:00,1.89356,1.89375,1.8934,1.89349,45000000.0
2007-02-12 16:51:00,1.89341,1.89341,1.89328,1.89328,30000000.0
2007-02-12 16:52:00,1.8933,1.8933,1.89323,1.89326,30000000.0
2007-02-12 16:53:00,1.89328,1.89376,1.89328,1.89376,19000000.0
2007-02-12 16:54:00,1.89404,1.89413,1.89391,1.89413,18000000.0
2007-02-12 16:55:00,1.89432,1.89432,1.89412,1.89412,40000000.0
2007-02-12 16:56:00,1.8942,1.89429,1.89413,1.89429,37000000.0
2007-02-12 16:57:00,1.89408,1.89408,1.89387,1.89387,17000000.0
2007-02-12 16:58:00,1.89425,1.89481,1.89425,1.89453,45000000.0
2007-02-12 16:59:00,1.8945,1.89453,1.89433,1.89436,39000000.0
2007-02-12 17:00:00,1.89428,1.89476,1.89428,1.8945,47000000.0
2007-02-12 17:01:00,1.8944,1.8944,1.89379,1.89379,26000000.0
2007-02-12 17:02:00,1.89375,1.89419,1.89375,1.89415,33000000.0
2007-02-12 17:03:00,1.89417,1.8944,1.89411,1.89438,33000000.0
2007-02-12 17:04:00,1.89443,1.89451,1.89441,1.89446,37000000.0
2007-02-12 17:05:00,1.89438,1.89464,1.89438,1.89464,35000000.0
2007-02-12 17:06:00,1.89463,1.89463,1.8942,1.8942,46000000.0
2007-02-12 17:07:00,1.89431,1.89464,1.89431,1.89464,33000000.0
2007-02-12 17:08:00,1.89467,1.89467,1.89442,1.89444,45000000.0
2007-02-12 17:09:00,1.8944,1.8944,1.89404,1.89408,47000000.0
2007-02-12 17:10:00,1.89406,1.89445,1.89406,1.89445,6000000.0
2007-02-12 17:11:00,1.89462,1.89466,1.89458,1.89466,44000000.0
2007-02-12 17:12:00,1.89463,1.89465,1.89439,1.89451,23000000.0
2007-02-12 17:13:00,1.8947,1.89483,1.89458,1.89472,35000000.0
2007-02-12 17:14:00,1.89488,1.89489,1.89462,1.89462,27000000.0
2007-02-12 17:15:00,1.89454,1.89459,1.89443,1.89449,26000000.0
2007-02-12 17:16:00,1.89434,1.89444,1.89389,1.89422,27000000.0
2007-02-12 17:17:00,1.89433,1.89456,1.89433,1.89445,38000000.0
2007-02-12 17:18:00,1.89463,1.89463,1.89447,1.89458,29000000.0
2007-02-12 17:19:00,1.89453,1.89459,1.89451,1.89458,19000000.0
2007-02-12 17:20:00,1.89453,1.8946,1.89421,1.89421,29000000.0
2007-02-12 17:21:00,1.89411,1.89432,1.89398,1.89398,26000000.0
2007-02-12 17:22:00,1.89412,1.89412,1.89399,1.89403,30000000.0
2007-02-12 17:23:00,1.89395,1.89401,1.89392,1.89399,32000000.0
2007-02-12 17:24:00,1.89391,1.89395,1.89376,1.89388,23000000.0
2007-02-12 17:25:00,1.89396,1.89397,1.89375,1.8939,20000000.0
2007-02-12 17:26:00,1.89389,1.89395,1.89381,1.89389,18000000.0
2007-02-12 17:27:00,1.89401,1.89401,1.89348,1.89355,44000000.0
2007-02-12 17:28:00,1.8936,1.89389,1.89358,1.8936,39000000.0
2007-02-12 17:29:00,1.89319,1.89319,1.89276,1.89276,36000000.0
2007-02-12 17:30:00,1.89309,1.8933,1.89309,1.89328,61000000.0
2007-02-12 17:31:00,1.89291,1.89294,1.8923,1.8923,62000000.0
2007-02-12 17:32:00,1.89247,1.89296,1.89247,1.89291,54000000.0
2007-02-12 17:33:00,1.89299,1.89299,1.89289,1.89289,64000000.0
2007-02-12 17:34:00,1.89286,1.8929,1.89275,1.89283,60000000.0
2007-02-12 17:35:00,1.89279,1.89283,1.89275,1.89276,43000000.0
2007-02-12 17:36:00,1.8927,1.8927,1.89242,1.89243,58000000.0
2007-02-12 17:37:00,1.89228,1.89228,1.89153,1.89153,47000000.0
2007-02-12 17:38:00,1.89132,1.8917,1.89132,1.89135,44000000.0
2007-02-12 17:39:00,1.89144,1.89161,1.89127,1.89142,41000000.0
2007-02-12 17:40:00,1.89115,1.89115,1.89077,1.8911,59000000.0
2007-02-12 17:41:00,1.89073,1.89077,1.89,1.89,50000000.0
2007-02-12 17:42:00,1.89026,1.89088,1.89021,1.89021,37000000.0
2007-02-12 17:43:00,1.89005,1.89056,1.89005,1.89056,33000000.0
2007-02-12 17:44:00,1.89061,1.8907,1.89048,1.89049,46000000.0
2007-02-12 17:45:00,1.89044,1.89071,1.89039,1.89071,49000000.0
2007-02-12 17:46:00,1.891,1.89104,1.89086,1.89104,56000000.0
2007-02-12 17:47:00,1.89082,1.89115,1.89082,1.89115,65000000.0
2007-02-12 17:48:00,1.89084,1.89094,1.89056,1.89077,61000000.0
2007-02-12 17:49:00,1.89067,1.89101,1.89047,1.89047,72000000.0
2007-02-12 17:50:00,1.89069,1.89109,1.89069,1.89093,53000000.0
2007-02-12 17:51:00,1.8909,1.8909,1.8907,1.89073,54000000.0
2007-02-12 17:52:00,1.89105,1.8911,1.89103,1.89105,51000000.0
2007-02-12 17:53:00,1.89084,1.89105,1.89082,1.89105,42000000.0
2007-02-12 17:54:00,1.89144,1.89174,1.89138,1.89174,32000000.0
2007-02-12 17:55:00,1.89159,1.89159,1.89131,1.89131,32000000.0
2007-02-12 17:56:00,1.8913,1.89144,1.89125,1.8914,47000000.0
2007-02-12 17:57:00,1.89139,1.89139,1.89117,1.89117,34000000.0
2007-02-12 17:58:00,1.89122,1.89156,1.89122,1.89156,44000000.0
2007-02-12 17:59:00,1.89165,1.89201,1.89165,1.89184,39000000.0
2007-02-12 18:00:00,1.89199,1.89205,1.89169,1.89196,32000000.0
2007-02-12 18:01:00,1.89173,1.89173,1.89088,1.89088,52000000.0
2007-02-12 18:02:00,1.89099,1.89102,1.89034,1.89034,30000000.0
2007-02-12 18:03:00,1.89016,1.89016,1.88958,1.88974,38000000.0
2007-02-12 18:04:00,1.88982,1.8902,1.88982,1.88996,38000000.0
2007-02-12 18:05:00,1.88957,1.88992,1.88957,1.8898,36000000.0
2007-02-12 18:06:00,1.89004,1.89004,1.88963,1.88963,32000000.0
2007-02-12 18:07:00,1.88972,1.89059,1.88969,1.89059,38000000.0
2007-02-12 18:08:00,1.8905,1.89092,1.8905,1.89087,56000000.0
2007-02-12 18:09:00,1.89069,1.89083,1.89057,1.89065,34000000.0
2007-02-12 18:10:00,1.89054,1.89054,1.89033,1.89038,26000000.0
2007-02-12 18:11:00,1.89064,1.89082,1.89046,1.89082,34000000.0
2007-02-12 18:12:00,1.89094,1.89114,1.89094,1.89114,24000000.0
2007-02-12 18:13:00,1.89119,1.89119,1.89107,1.89108,30000000.0
2007-02-12 18:14:00,1.89067,1.89091,1.89057,1.89071,22000000.0
2007-02-12 18:15:00,1.89051,1.89095,1.89051,1.89095,21000000.0
2007-02-12 18:16:00,1.89085,1.89096,1.89071,1.89096,66000000.0
2007-02-12 18:17:00,1.89085,1.891,1.89082,1.89087,60000000.0
2007-02-12 18:18:00,1.89086,1.89094,1.8908,1.89091,33000000.0
2007-02-12 18:19:00,1.89097,1.89097,1.89071,1.89089,46000000.0
2007-02-12 18:20:00,1.89102,1.89104,1.89091,1.89098,61000000.0
2007-02-12 18:21:00,1.89094,1.89094,1.89075,1.89094,37000000.0
2007-02-12 18:22:00,1.89091,1.89091,1.89067,1.89069,49000000.0
2007-02-12 18:23:00,1.8906,1.8907,1.8905,1.8907,47000000.0
2007-02-12 18:24:00,1.8905,1.89082,1.8905,1.89057,47000000.0
2007-02-12 18:25:00,1.89043,1.89071,1.89031,1.89071,31000000.0
2007-02-12 18:26:00,1.89048,1.89054,1.89044,1.89044,43000000.0
2007-02-12 18:27:00,1.89043,1.8905,1.89031,1.8905,35000000.0
2007-02-12 18:28:00,1.8903,1.8905,1.8903,1.8905,32000000.0
2007-02-12 18:29:00,1.8903,1.8904,1.8903,1.8903,32000000.0
2007-02-12 18:30:00,1.8906,1.8908,1.8906,1.89079,32000000.0
2007-02-12 18:31:00,1.89057,1.89061,1.89047,1.89047,46000000.0
2007-02-12 18:32:00,1.89051,1.89074,1.89047,1.89074,55000000.0
2007-02-12 18:33:00,1.89074,1.89074,1.89044,1.89044,29000000.0
2007-02-12 18:34:00,1.89038,1.89042,1.89033,1.89042,32000000.0
2007-02-12 18:35:00,1.89019,1.89028,1.88995,1.89001,47000000.0
2007-02-12 18:36:00,1.88996,1.89013,1.88975,1.88993,65000000.0
2007-02-12 18:37:00,1.89009,1.89024,1.88989,1.88989,63000000.0
2007-02-12 18:38:00,1.88994,1.89002,1.88994,1.88997,61000000.0
2007-02-12 18:39:00,1.89013,1.89031,1.8901,1.89023,37000000.0
2007-02-12 18:40:00,1.891,1.891,1.891,1.891,68000000.0
2007-02-12 18:41:00,1.89041,1.89042,1.89014,1.89026,68000000.0
2007-02-12 18:42:00,1.8902,1.89034,1.89018,1.89033,40000000.0
2007-02-12 18:43:00,1.89038,1.89047,1.89003,1.89003,39000000.0
2007-02-12 18:44:00,1.88985,1.88985,1.88918,1.88918,33000000.0
2007-02-12 18:45:00,1.8894,1.88961,1.88927,1.88944,57000000.0
2007-02-12 18:46:00,1.88929,1.89015,1.88929,1.89015,61000000.0
2007-02-12 18:47:00,1.89007,1.89011,1.89001,1.89009,41000000.0
2007-02-12 18:48:00,1.89015,1.89023,1.89005,1.89023,26000000.0
2007-02-12 18:49:00,1.89026,1.89058,1.89016,1.89016,31000000.0
2007-02-12 18:50:00,1.89043,1.89043,1.88999,1.89012,37000000.0
2007-02-12 18:51:00,1.88991,1.89042,1.88991,1.89042,17000000.0
2007-02-12 18:52:00,1.89056,1.89066,1.89049,1.89066,33000000.0
2007-02-12 18:53:00,1.89071,1.89077,1.89049,1.89077,31000000.0
2007-02-12 18:54:00,1.89068,1.89075,1.8906,1.89066,11000000.0
2007-02-12 18:55:00,1.89068,1.89072,1.89049,1.89066,22000000.0
2007-02-12 18:56:00,1.89062,1.89068,1.89049,1.89068,16000000.0
2007-02-12 18:57:00,1.89044,1.89062,1.89044,1.89062,15000000.0
2007-02-12 18:58:00,1.89064,1.89064,1.89048,1.89048,19000000.0
2007-02-12 18:59:00,1.8903,1.89042,1.89012,1.89042,26000000.0
2007-02-12 19:00:00,1.89036,1.89036,1.88999,1.88999,12000000.0
2007-02-12 19:01:00,1.88984,1.88989,1.88974,1.88977,18000000.0
2007-02-12 19:02:00,1.88981,1.8901,1.88978,1.8901,23000000.0
2007-02-12 19:03:00,1.88995,1.89039,1.88994,1.89039,21000000.0
2007-02-12 19:04:00,1.89062,1.89074,1.89038,1.89038,55000000.0
2007-02-12 19:05:00,1.89072,1.89093,1.89072,1.89093,42000000.0
2007-02-12 19:06:00,1.89071,1.89076,1.89044,1.89067,63000000.0
2007-02-12 19:07:00,1.8913,1.8913,1.8912,1.8912,32000000.0
2007-02-12 19:08:00,1.89078,1.89089,1.89074,1.89074,32000000.0
2007-02-12 19:09:00,1.89071,1.89071,1.89031,1.89036,56000000.0
2007-02-12 19:10:00,1.89028,1.8905,1.89028,1.8905,27000000.0
2007-02-12 19:11:00,1.89052,1.89052,1.89024,1.89031,36000000.0
2007-02-12 19:12:00,1.89029,1.89029,1.89022,1.89022,25000000.0
2007-02-12 19:13:00,1.8902,1.89023,1.88996,1.88996,23000000.0
2007-02-12 19:14:00,1.88991,1.88998,1.8897,1.88998,37000000.0
2007-02-12 19:15:00,1.88996,1.88996,1.88972,1.88972,17000000.0
2007-02-12 19:16:00,1.8911,1.8911,1.8909,1.891,17000000.0
2007-02-12 19:17:00,1.8895,1.8897,1.8895,1.88968,17000000.0
2007-02-12 19:18:00,1.88977,1.88984,1.88975,1.88977,30000000.0
2007-02-12 19:19:00,1.88959,1.8896,1.88925,1.88925,36000000.0
2007-02-12 19:20:00,1.8912,1.8912,1.891,1.891,21000000.0
2007-02-12 19:21:00,1.8893,1.88995,1.8893,1.88995,21000000.0
2007-02-12 19:22:00,1.89008,1.89021,1.88992,1.88992,25000000.0
2007-02-12 19:23:00,1.88998,1.89038,1.88998,1.89038,12000000.0
2007-02-12 19:24:00,1.89038,1.89045,1.89023,1.89042,39000000.0
2007-02-12 19:25:00,1.89008,1.89045,1.89001,1.89014,49000000.0
2007-02-12 19:26:00,1.89033,1.89033,1.89011,1.8903,48000000.0
2007-02-12 19:27:00,1.89039,1.89044,1.8903,1.89043,51000000.0
2007-02-12 19:28:00,1.8904,1.8904,1.8901,1.8902,40000000.0
2007-02-12 19:29:00,1.89006,1.89006,1.88976,1.88988,28000000.0
2007-02-12 19:30:00,1.88985,1.88985,1.88924,1.88924,32000000.0
2007-02-12 19:31:00,1.88947,1.88986,1.88947,1.88979,28000000.0
2007-02-12 19:32:00,1.89001,1.89021,1.88997,1.89019,31000000.0
2007-02-12 19:33:00,1.8912,1.8913,1.8912,1.8913,49000000.0
2007-02-12 19:34:00,1.89014,1.89014,1.88985,1.88998,49000000.0
2007-02-12 19:35:00,1.89027,1.89037,1.89023,1.89037,28000000.0
2007-02-12 19:37:00,1.89023,1.89023,1.88993,1.88993,26000000.0
2007-02-12 19:39:00,1.88996,1.8902,1.88981,1.8902,13000000.0
2007-02-12 19:40:00,1.89022,1.89067,1.89022,1.89046,16000000.0
2007-02-12 19:41:00,1.89061,1.89061,1.89048,1.89056,17000000.0
2007-02-12 19:42:00,1.89044,1.8906,1.89035,1.89053,19000000.0
2007-02-12 19:43:00,1.89051,1.89058,1.89047,1.89048,21000000.0
2007-02-12 19:44:00,1.89048,1.89048,1.89026,1.89026,21000000.0
2007-02-12 19:45:00,1.89027,1.89061,1.89024,1.89043,33000000.0
2007-02-12 19:46:00,1.8904,1.89073,1.89034,1.89071,18000000.0
2007-02-12 19:47:00,1.89088,1.89088,1.89077,1.8908,22000000.0
2007-02-12 19:48:00,1.89087,1.89101,1.89087,1.89099,18000000.0
2007-02-12 19:49:00,1.89094,1.89106,1.89082,1.89082,27000000.0
2007-02-12 19:50:00,1.8906,1.89075,1.8906,1.89068,23000000.0
2007-02-12 19:51:00,1.89111,1.89123,1.88933,1.89123,7000000.0
2007-02-12 19:52:00,1.89121,1.89121,1.89089,1.89089,15000000.0
2007-02-12 19:53:00,1.89049,1.89054,1.89045,1.89051,21000000.0
2007-02-12 19:54:00,1.89059,1.89099,1.89059,1.89099,9000000.0
2007-02-12 19:55:00,1.89074,1.89074,1.89024,1.89072,30000000.0
2007-02-12 19:56:00,1.89111,1.89117,1.89109,1.89112,20000000.0
2007-02-12 19:57:00,1.89101,1.89101,1.89093,1.89096,12000000.0
2007-02-12 19:58:00,1.89098,1.89114,1.89085,1.891,13000000.0
2007-02-12 19:59:00,1.89074,1.89076,1.89063,1.89065,31000000.0
2007-02-12 20:00:00,1.89062,1.89074,1.89061,1.89069,23000000.0
2007-02-12 20:01:00,1.89074,1.89074,1.89034,1.8906,13000000.0
2007-02-12 20:02:00,1.89048,1.89065,1.89041,1.89063,20000000.0
2007-02-12 20:03:00,1.89074,1.89093,1.89074,1.89093,18000000.0
2007-02-12 20:04:00,1.89087,1.89101,1.89084,1.89091,27000000.0
2007-02-12 20:05:00,1.89076,1.89088,1.89068,1.89074,23000000.0
2007-02-12 20:06:00,1.89074,1.89083,1.89069,1.89079,13000000.0
2007-02-12 20:07:00,1.89073,1.89073,1.89046,1.89046,29000000.0
2007-02-12 20:08:00,1.89042,1.89062,1.89027,1.89027,15000000.0
2007-02-12 20:09:00,1.89023,1.89028,1.89016,1.89024,17000000.0
2007-02-12 20:10:00,1.89028,1.89052,1.8902,1.89051,8000000.0
2007-02-12 20:11:00,1.89039,1.89053,1.89024,1.89053,10000000.0
2007-02-12 20:12:00,1.89054,1.89059,1.89049,1.89053,15000000.0
2007-02-12 20:13:00,1.8899,1.8905,1.8899,1.8901,15000000.0
2007-02-12 20:14:00,1.89035,1.89063,1.89028,1.89063,15000000.0
2007-02-12 20:15:00,1.89071,1.89071,1.89056,1.89063,10000000.0
2007-02-12 20:16:00,1.89065,1.89069,1.89053,1.89058,22000000.0
2007-02-12 20:17:00,1.8901,1.8905,1.8901,1.8903,24000000.0
2007-02-12 20:18:00,1.89042,1.89059,1.89026,1.89026,24000000.0
2007-02-12 20:19:00,1.89033,1.89045,1.8903,1.8903,9000000.0
2007-02-12 20:20:00,1.89033,1.89048,1.89028,1.89036,14000000.0
2007-02-12 20:21:00,1.89039,1.89039,1.89012,1.89012,7000000.0
2007-02-12 20:22:00,1.89016,1.89024,1.89003,1.89003,12000000.0
2007-02-12 20:23:00,1.8901,1.89031,1.8901,1.89031,8000000.0
2007-02-12 20:24:00,1.89023,1.89038,1.8902,1.89026,15000000.0
2007-02-12 20:25:00,1.89014,1.89027,1.89003,1.89003,16000000.0
2007-02-12 20:26:00,1.89028,1.89052,1.89025,1.89044,22000000.0
2007-02-12 20:27:00,1.89038,1.89045,1.89025,1.89025,11000000.0
2007-02-12 20:28:00,1.89025,1.89038,1.89025,1.89035,7000000.0
2007-02-12 20:29:00,1.89027,1.89051,1.89027,1.89032,20000000.0
2007-02-12 20:30:00,1.89031,1.89041,1.89004,1.89004,27000000.0
2007-02-12 20:31:00,1.89,1.8901,1.88992,1.88992,6000000.0
2007-02-12 20:32:00,1.8912,1.8913,1.891,1.8913,14000000.0
2007-02-12 20:33:00,1.89018,1.8902,1.89,1.89013,14000000.0
2007-02-12 20:34:00,1.89054,1.89065,1.89008,1.89008,28000000.0
2007-02-12 20:35:00,1.89004,1.89048,1.89004,1.89048,23000000.0
2007-02-12 20:36:00,1.89059,1.89059,1.89052,1.89054,11000000.0
2007-02-12 20:37:00,1.89052,1.89055,1.89044,1.89055,7000000.0
2007-02-12 20:38:00,1.89055,1.89059,1.89047,1.89059,10000000.0
2007-02-12 20:39:00,1.8919,1.8939,1.8915,1.8939,8000000.0
2007-02-12 20:40:00,1.8933,1.8936,1.8925,1.893,8000000.0
2007-02-12 20:41:00,1.89062,1.89067,1.89057,1.89067,8000000.0
2007-02-12 20:42:00,1.89062,1.89062,1.8904,1.8904,15000000.0
2007-02-12 20:43:00,1.89047,1.89047,1.89017,1.89017,12000000.0
2007-02-12 20:44:00,1.8896,1.8896,1.88935,1.88946,7000000.0
2007-02-12 20:45:00,1.88939,1.88958,1.88931,1.88935,12000000.0
2007-02-12 20:46:00,1.88929,1.88948,1.88929,1.88948,9000000.0
2007-02-12 20:47:00,1.88951,1.88959,1.88945,1.88959,11000000.0
2007-02-12 20:48:00,1.88965,1.88973,1.88957,1.88957,11000000.0
2007-02-12 20:49:00,1.8937,1.8939,1.8936,1.8937,7000000.0
2007-02-12 20:50:00,1.88961,1.88962,1.88953,1.88957,7000000.0
2007-02-12 20:51:00,1.88952,1.88952,1.8894,1.88945,18000000.0
2007-02-12 20:52:00,1.88935,1.88951,1.88935,1.88951,15000000.0
2007-02-12 20:53:00,1.88962,1.88962,1.88925,1.88925,8000000.0
2007-02-12 20:54:00,1.88907,1.88956,1.88907,1.88956,10000000.0
2007-02-12 20:55:00,1.88925,1.88938,1.88922,1.8893,5000000.0
2007-02-12 20:56:00,1.88929,1.88929,1.88902,1.88902,8000000.0
2007-02-12 20:57:00,1.88889,1.88903,1.88889,1.88903,18000000.0
2007-02-12 20:58:00,1.88895,1.88895,1.88876,1.88884,14000000.0
2007-02-12 20:59:00,1.88887,1.88907,1.88887,1.88907,8000000.0
2007-02-12 21:00:00,1.88925,1.88925,1.88898,1.88904,7000000.0
2007-02-12 21:01:00,1.88918,1.88935,1.88917,1.88917,16000000.0
2007-02-12 21:02:00,1.88894,1.88913,1.88889,1.88913,8000000.0
2007-02-12 21:03:00,1.88916,1.8893,1.88912,1.8893,13000000.0
2007-02-12 21:04:00,1.88934,1.88943,1.88932,1.88943,8000000.0
2007-02-12 21:05:00,1.88942,1.88942,1.88927,1.88929,11000000.0
2007-02-12 21:06:00,1.88935,1.88939,1.88931,1.88934,8000000.0
2007-02-12 21:07:00,1.88929,1.88929,1.88907,1.8891,7000000.0
2007-02-12 21:09:00,1.88917,1.88918,1.88914,1.88914,9000000.0
2007-02-12 21:10:00,1.88965,1.89006,1.88953,1.89006,10000000.0
2007-02-12 21:11:00,1.88979,1.88988,1.88977,1.88978,8000000.0
2007-02-12 21:12:00,1.88967,1.89,1.88807,1.88998,10000000.0
2007-02-12 21:13:00,1.88997,1.88997,1.88929,1.88929,8000000.0
2007-02-12 21:14:00,1.88943,1.88943,1.88865,1.88865,7000000.0
2007-02-12 21:15:00,1.88883,1.88944,1.88883,1.88944,11000000.0
2007-02-12 21:16:00,1.8895,1.8895,1.88915,1.88922,9000000.0
2007-02-12 21:17:00,1.88938,1.88953,1.88938,1.88946,7000000.0
2007-02-12 21:18:00,1.88955,1.88996,1.88955,1.88996,7000000.0
2007-02-12 21:19:00,1.8947,1.8947,1.8942,1.8942,12000000.0
2007-02-12 21:20:00,1.88969,1.88969,1.88947,1.8895,12000000.0
2007-02-12 21:21:00,1.88908,1.88908,1.88884,1.88887,8000000.0
2007-02-12 21:22:00,1.88875,1.88934,1.88873,1.88934,7000000.0
2007-02-12 21:23:00,1.88942,1.88995,1.88942,1.88995,10000000.0
2007-02-12 21:24:00,1.88999,1.88999,1.88971,1.88974,11000000.0
2007-02-12 21:25:00,1.88971,1.88971,1.88902,1.88913,6000000.0
2007-02-12 21:26:00,1.88941,1.88947,1.88932,1.88944,5000000.0
2007-02-12 21:27:00,1.88932,1.88947,1.88921,1.88947,6000000.0
2007-02-12 21:28:00,1.88977,1.88979,1.88959,1.88959,20000000.0
2007-02-12 21:29:00,1.88924,1.88943,1.88919,1.88943,8000000.0
2007-02-12 21:30:00,1.88953,1.89001,1.88953,1.89001,9000000.0
2007-02-12 21:31:00,1.89017,1.89044,1.89017,1.8904,5000000.0
2007-02-12 21:32:00,1.8905,1.89053,1.89036,1.89046,7000000.0
2007-02-12 21:33:00,1.89047,1.89051,1.89,1.8903,10000000.0
2007-02-12 21:34:00,1.89035,1.89041,1.89035,1.89038,10000000.0
2007-02-12 21:35:00,1.89036,1.89036,1.89024,1.8903,11000000.0
2007-02-12 21:36:00,1.89029,1.89029,1.89015,1.8902,11000000.0
2007-02-12 21:37:00,1.89042,1.89098,1.89042,1.89098,11000000.0
2007-02-12 21:38:00,1.8941,1.8942,1.894,1.894,18000000.0
2007-02-12 21:39:00,1.89111,1.89111,1.89078,1.89109,18000000.0
2007-02-12 21:40:00,1.89162,1.8922,1.89162,1.8922,12000000.0
2007-02-12 21:41:00,1.89225,1.89241,1.8921,1.8923,7000000.0
2007-02-12 21:42:00,1.89237,1.89246,1.89224,1.89224,7000000.0
2007-02-12 21:43:00,1.89298,1.89336,1.89298,1.89336,11000000.0
2007-02-12 21:44:00,1.89334,1.89334,1.89267,1.89267,18000000.0
2007-02-12 21:45:00,1.89254,1.89287,1.89254,1.89287,7000000.0
2007-02-12 21:46:00,1.89286,1.89309,1.89286,1.89298,7000000.0
2007-02-12 21:47:00,1.89298,1.89312,1.89295,1.89302,7000000.0
2007-02-12 21:48:00,1.89317,1.89317,1.89307,1.89316,7000000.0
2007-02-12 21:49:00,1.8939,1.8939,1.8939,1.8939,10000000.0
2007-02-12 21:50:00,1.89303,1.89303,1.89277,1.89277,10000000.0
2007-02-12 21:51:00,1.89266,1.89266,1.89213,1.89213,7000000.0
2007-02-12 21:52:00,1.89213,1.89221,1.89202,1.8922,7000000.0
2007-02-12 21:53:00,1.89247,1.89276,1.89247,1.89263,8000000.0
2007-02-12 21:54:00,1.8928,1.89283,1.89263,1.89263,9000000.0
2007-02-12 21:55:00,1.89227,1.89237,1.89191,1.89237,11000000.0
2007-02-12 21:56:00,1.8934,1.8934,1.8933,1.8933,6000000.0
2007-02-12 21:57:00,1.8934,1.8934,1.8931,1.8933,6000000.0
2007-02-12 21:58:00,1.8924,1.89256,1.89231,1.89256,6000000.0
2007-02-12 21:59:00,1.89263,1.89298,1.8926,1.89287,25000000.0
2007-02-12 22:00:00,1.89303,1.89303,1.89254,1.89279,12000000.0
2007-02-12 22:01:00,1.89277,1.89296,1.89277,1.89296,6000000.0
2007-02-12 22:02:00,1.89293,1.89334,1.89293,1.89334,11000000.0
2007-02-12 22:03:00,1.89342,1.89355,1.89342,1.89352,9000000.0
2007-02-12 22:04:00,1.89357,1.89367,1.89325,1.89367,11000000.0
2007-02-12 22:05:00,1.89368,1.89368,1.89318,1.89318,5000000.0
2007-02-12 22:06:00,1.89307,1.89307,1.89263,1.89263,8000000.0
2007-02-12 22:07:00,1.89243,1.89264,1.89243,1.89262,15000000.0
2007-02-12 22:08:00,1.89337,1.89358,1.89337,1.89356,6000000.0
2007-02-12 22:09:00,1.89337,1.89339,1.89333,1.89333,13000000.0
2007-02-12 22:10:00,1.89355,1.8937,1.89355,1.89357,9000000.0
2007-02-12 22:11:00,1.8947,1.8947,1.8942,1.8944,15000000.0
2007-02-12 22:12:00,1.89362,1.89411,1.89362,1.89411,15000000.0
2007-02-12 22:13:00,1.89436,1.89436,1.89415,1.89415,10000000.0
2007-02-12 22:14:00,1.89396,1.89396,1.89347,1.89347,13000000.0
2007-02-12 22:15:00,1.89337,1.89363,1.89337,1.89363,7000000.0
2007-02-12 22:16:00,1.89343,1.89343,1.89249,1.89249,8000000.0
2007-02-12 22:17:00,1.89226,1.8926,1.89226,1.8926,16000000.0
2007-02-12 22:18:00,1.89285,1.89312,1.89282,1.89312,5000000.0
2007-02-12 22:19:00,1.89353,1.8937,1.89346,1.89368,6000000.0
2007-02-12 22:20:00,1.89353,1.89366,1.89317,1.89355,7000000.0
2007-02-12 22:21:00,1.89319,1.89327,1.89304,1.89327,11000000.0
2007-02-12 22:22:00,1.89338,1.89354,1.89338,1.89354,8000000.0
2007-02-12 22:23:00,1.8933,1.8933,1.89276,1.89301,15000000.0
2007-02-12 22:24:00,1.89293,1.89308,1.89288,1.89288,10000000.0
2007-02-12 22:25:00,1.89295,1.89324,1.89295,1.89324,5000000.0
2007-02-12 22:26:00,1.8933,1.89332,1.89307,1.89332,10000000.0
2007-02-12 22:27:00,1.8963,1.8963,1.8963,1.8963,8000000.0
2007-02-12 22:28:00,1.89333,1.89351,1.89333,1.89334,8000000.0
2007-02-12 22:29:00,1.8965,1.8969,1.8963,1.8969,5000000.0
2007-02-12 22:30:00,1.89339,1.89359,1.89339,1.89359,5000000.0
2007-02-12 22:31:00,1.89351,1.89357,1.89334,1.89343,7000000.0
2007-02-12 22:32:00,1.89345,1.89345,1.89303,1.89309,7000000.0
2007-02-12 22:33:00,1.89312,1.89322,1.89311,1.89311,6000000.0
2007-02-12 22:34:00,1.8932,1.89332,1.89302,1.89332,47000000.0
2007-02-12 22:35:00,1.89341,1.89346,1.89325,1.89346,8000000.0
2007-02-12 22:36:00,1.89303,1.89364,1.89303,1.89364,7000000.0
2007-02-12 22:37:00,1.89373,1.89378,1.89368,1.89378,28000000.0
2007-02-12 22:38:00,1.89349,1.8936,1.89346,1.89348,10000000.0
2007-02-12 22:39:00,1.89321,1.89321,1.89274,1.89281,11000000.0
2007-02-12 22:40:00,1.89274,1.89287,1.89274,1.89285,9000000.0
2007-02-12 22:41:00,1.89284,1.89327,1.89284,1.89327,16000000.0
2007-02-12 22:42:00,1.89335,1.8934,1.89323,1.89323,9000000.0
2007-02-12 22:43:00,1.89324,1.89328,1.89308,1.89308,11000000.0
2007-02-12 22:44:00,1.8933,1.8933,1.89321,1.89321,8000000.0
2007-02-12 22:45:00,1.89322,1.89335,1.89322,1.89335,12000000.0
2007-02-12 22:46:00,1.8934,1.8935,1.8933,1.89333,9000000.0
2007-02-12 22:47:00,1.89329,1.89329,1.89322,1.89322,16000000.0
2007-02-12 22:48:00,1.89325,1.8934,1.89325,1.89331,11000000.0
2007-02-12 22:49:00,1.89328,1.89329,1.89319,1.89319,12000000.0
2007-02-12 22:50:00,1.8932,1.89326,1.89316,1.89316,16000000.0
2007-02-12 22:51:00,1.89331,1.89331,1.893,1.893,7000000.0
2007-02-12 22:52:00,1.89301,1.89301,1.89259,1.8926,5000000.0
2007-02-12 22:53:00,1.89169,1.89256,1.89169,1.89256,8000000.0
2007-02-12 22:54:00,1.8971,1.8975,1.8968,1.8975,10000000.0
2007-02-12 22:55:00,1.8977,1.8977,1.8975,1.8975,10000000.0
2007-02-12 22:56:00,1.8976,1.8979,1.8976,1.8979,10000000.0
2007-02-12 22:57:00,1.89271,1.89277,1.89248,1.89258,10000000.0
2007-02-12 22:58:00,1.89276,1.89279,1.89264,1.89264,7000000.0
2007-02-12 22:59:00,1.89264,1.89264,1.89254,1.89254,9000000.0
2007-02-12 23:00:00,1.89264,1.89264,1.89254,1.89261,12000000.0
2007-02-12 23:01:00,1.8984,1.8984,1.8982,1.8982,12000000.0
2007-02-12 23:02:00,1.898,1.898,1.898,1.898,12000000.0
2007-02-12 23:03:00,1.89254,1.89275,1.89254,1.89275,12000000.0
2007-02-12 23:04:00,1.89289,1.89333,1.89289,1.89333,9000000.0
2007-02-12 23:05:00,1.8986,1.8992,1.8986,1.8992,5000000.0
2007-02-12 23:06:00,1.89337,1.89337,1.89325,1.89325,5000000.0
2007-02-12 23:07:00,1.89335,1.89359,1.89335,1.89357,8000000.0
2007-02-12 23:08:00,1.89356,1.89371,1.89356,1.89365,15000000.0
2007-02-12 23:09:00,1.89365,1.8937,1.89333,1.89333,7000000.0
2007-02-12 23:10:00,1.89336,1.89358,1.89331,1.89348,8000000.0
2007-02-12 23:11:00,1.89356,1.89391,1.89356,1.89361,8000000.0
2007-02-12 23:12:00,1.89373,1.89391,1.89369,1.89389,8000000.0
2007-02-12 23:13:00,1.89414,1.89482,1.89414,1.89482,7000000.0
2007-02-12 23:14:00,1.89504,1.8955,1.89504,1.89541,9000000.0
2007-02-12 23:15:00,1.9005,1.9005,1.9003,1.9004,9000000.0
2007-02-12 23:16:00,1.89563,1.89563,1.8954,1.89543,9000000.0
2007-02-12 23:17:00,1.89492,1.89509,1.89488,1.89488,7000000.0
2007-02-12 23:18:00,1.89474,1.89485,1.89444,1.89485,7000000.0
2007-02-12 23:19:00,1.89488,1.89509,1.89458,1.89509,9000000.0
2007-02-12 23:20:00,1.89448,1.89448,1.89393,1.89405,9000000.0
2007-02-12 23:21:00,1.89414,1.89424,1.89406,1.89424,5000000.0
2007-02-12 23:22:00,1.8994,1.8994,1.8986,1.8986,6000000.0
2007-02-12 23:23:00,1.89467,1.89491,1.89467,1.89491,6000000.0
2007-02-12 23:24:00,1.89491,1.89524,1.89491,1.89504,9000000.0
2007-02-12 23:25:00,1.89513,1.89517,1.89508,1.8951,10000000.0
2007-02-12 23:26:00,1.89529,1.89537,1.89528,1.89537,5000000.0
2007-02-12 23:27:00,1.8988,1.8988,1.8983,1.8987,7000000.0
2007-02-12 23:28:00,1.8954,1.89574,1.8954,1.89574,7000000.0
2007-02-12 23:29:00,1.8981,1.8981,1.898,1.898,7000000.0
2007-02-12 23:30:00,1.89574,1.89593,1.89574,1.89584,7000000.0
2007-02-12 23:31:00,1.8978,1.8978,1.8978,1.8978,9000000.0
2007-02-12 23:32:00,1.89564,1.89572,1.89548,1.89548,9000000.0
2007-02-12 23:33:00,1.89544,1.89544,1.89508,1.89508,5000000.0
2007-02-12 23:34:00,1.89505,1.8952,1.89487,1.89487,6000000.0
2007-02-12 23:35:00,1.89487,1.89487,1.89465,1.89465,12000000.0
2007-02-12 23:36:00,1.89409,1.89409,1.89364,1.89372,9000000.0
2007-02-12 23:37:00,1.8934,1.89363,1.89306,1.89306,8000000.0
2007-02-12 23:38:00,1.89267,1.89291,1.89267,1.89276,8000000.0
2007-02-12 23:39:00,1.89255,1.89281,1.8924,1.8924,11000000.0
2007-02-12 23:40:00,1.89251,1.89273,1.89238,1.89239,21000000.0
2007-02-12 23:41:00,1.89274,1.89281,1.89246,1.89281,7000000.0
2007-02-12 23:42:00,1.89267,1.89291,1.89267,1.89291,19000000.0
2007-02-12 23:43:00,1.8932,1.89337,1.8932,1.89321,7000000.0
2007-02-12 23:44:00,1.89312,1.89335,1.89312,1.89331,8000000.0
2007-02-12 23:45:00,1.89322,1.89647,1.89322,1.89647,7000000.0
2007-02-12 23:46:00,1.89738,1.89774,1.89738,1.89754,8000000.0
2007-02-12 23:47:00,1.89751,1.89751,1.89664,1.89664,7000000.0
2007-02-12 23:48:00,1.89609,1.89609,1.8953,1.8953,8000000.0
2007-02-12 23:49:00,1.89548,1.89565,1.89535,1.89558,8000000.0
2007-02-12 23:50:00,1.89523,1.89539,1.89512,1.89512,8000000.0
2007-02-12 23:51:00,1.89535,1.89557,1.89535,1.89539,7000000.0
2007-02-12 23:52:00,1.89548,1.89554,1.89548,1.89554,7000000.0
2007-02-12 23:53:00,1.89549,1.89585,1.89549,1.89561,10000000.0
2007-02-12 23:54:00,1.89555,1.89619,1.89555,1.89569,7000000.0
2007-02-12 23:55:00,1.89582,1.89645,1.89582,1.89645,9000000.0
2007-02-12 23:56:00,1.89649,1.89687,1.89649,1.89676,12000000.0
2007-02-12 23:57:00,1.89719,1.89738,1.89719,1.89738,6000000.0
2007-02-12 23:58:00,1.89777,1.89807,1.89774,1.89774,8000000.0
2007-02-12 23:59:00,1.89802,1.89802,1.89772,1.89772,6000000.0
2007-02-13 00:00:00,1.89733,1.89736,1.89699,1.89713,7000000.0
2007-02-13 00:01:00,1.89748,1.89759,1.89746,1.89759,8000000.0
2007-02-13 00:02:00,1.8973,1.8973,1.89678,1.89684,9000000.0
2007-02-13 00:03:00,1.8974,1.8975,1.8974,1.8974,10000000.0
2007-02-13 00:04:00,1.8968,1.89691,1.8968,1.8969,10000000.0
2007-02-13 00:05:00,1.89728,1.89768,1.89728,1.89747,9000000.0
2007-02-13 00:06:00,1.89804,1.89818,1.89795,1.89795,8000000.0
2007-02-13 00:07:00,1.89841,1.89841,1.89806,1.89826,9000000.0
2007-02-13 00:08:00,1.89801,1.8987,1.898,1.8987,8000000.0
2007-02-13 00:09:00,1.89949,1.89959,1.89947,1.89956,9000000.0
2007-02-13 00:10:00,1.89948,1.89948,1.899,1.899,23000000.0
2007-02-13 00:11:00,1.89917,1.90045,1.89917,1.90045,11000000.0
2007-02-13 00:12:00,1.90039,1.90039,1.8997,1.89985,9000000.0
2007-02-13 00:13:00,1.90072,1.90072,1.90016,1.90016,8000000.0
2007-02-13 00:14:00,1.89999,1.90015,1.89999,1.90015,7000000.0
2007-02-13 00:15:00,1.9001,1.9001,1.89974,1.90004,10000000.0
2007-02-13 00:16:00,1.89902,1.89934,1.89899,1.89932,9000000.0
2007-02-13 00:17:00,1.89934,1.89934,1.89883,1.89884,7000000.0
2007-02-13 00:18:00,1.89809,1.89836,1.89799,1.89836,8000000.0
2007-02-13 00:19:00,1.899,1.89936,1.899,1.89913,11000000.0
2007-02-13 00:20:00,1.899,1.89906,1.89894,1.89897,9000000.0
2007-02-13 00:21:00,1.89893,1.89896,1.89863,1.89863,8000000.0
2007-02-13 00:22:00,1.8983,1.89838,1.89804,1.8981,7000000.0
2007-02-13 00:23:00,1.89769,1.89795,1.89767,1.89795,7000000.0
2007-02-13 00:24:00,1.8962,1.8962,1.8962,1.8962,7000000.0
2007-02-13 00:26:00,1.89823,1.89829,1.89798,1.89829,7000000.0
2007-02-13 00:27:00,1.89799,1.89803,1.89782,1.89782,10000000.0
2007-02-13 00:28:00,1.89788,1.89811,1.89784,1.89784,8000000.0
2007-02-13 00:29:00,1.89787,1.89792,1.89776,1.8979,6000000.0
2007-02-13 00:30:00,1.8978,1.8978,1.89746,1.89746,7000000.0
2007-02-13 00:31:00,1.8973,1.89745,1.89721,1.89745,7000000.0
2007-02-13 00:32:00,1.89744,1.89751,1.89729,1.89751,7000000.0
2007-02-13 00:33:00,1.89745,1.89745,1.89714,1.89741,7000000.0
2007-02-13 00:34:00,1.89755,1.89767,1.89751,1.89755,7000000.0
2007-02-13 00:35:00,1.89751,1.89767,1.89751,1.89751,6000000.0
2007-02-13 00:36:00,1.89756,1.89756,1.89703,1.89704,5000000.0
2007-02-13 00:37:00,1.89719,1.89788,1.89719,1.89788,6000000.0
2007-02-13 00:38:00,1.89785,1.89814,1.89776,1.89808,7000000.0
2007-02-13 00:40:00,1.89805,1.89826,1.89805,1.89812,7000000.0
2007-02-13 00:41:00,1.898,1.898,1.89787,1.89791,6000000.0
2007-02-13 00:42:00,1.89785,1.89785,1.8976,1.89784,8000000.0
2007-02-13 00:43:00,1.89793,1.8981,1.89793,1.8981,4000000.0
2007-02-13 00:44:00,1.8981,1.8981,1.89751,1.89795,11000000.0
2007-02-13 00:45:00,1.89788,1.89811,1.89788,1.89811,7000000.0
2007-02-13 00:46:00,1.89805,1.89805,1.89789,1.89795,10000000.0
2007-02-13 00:47:00,1.89783,1.89798,1.89783,1.89786,7000000.0
2007-02-13 00:48:00,1.89725,1.8973,1.89701,1.8973,8000000.0
2007-02-13 00:49:00,1.89728,1.89731,1.89709,1.89722,5000000.0
2007-02-13 00:50:00,1.89714,1.89757,1.89714,1.89753,10000000.0
2007-02-13 00:51:00,1.89752,1.89752,1.89721,1.89724,5000000.0
2007-02-13 00:52:00,1.8972,1.8972,1.89694,1.89694,7000000.0
2007-02-13 00:53:00,1.8963,1.8963,1.8963,1.8963,10000000.0
2007-02-13 00:54:00,1.89742,1.89742,1.89696,1.89696,10000000.0
2007-02-13 00:55:00,1.89704,1.89761,1.89704,1.89761,7000000.0
2007-02-13 00:56:00,1.89763,1.89772,1.89753,1.89765,6000000.0
2007-02-13 00:57:00,1.89706,1.89744,1.89693,1.89744,8000000.0
2007-02-13 00:58:00,1.89765,1.89769,1.8976,1.89765,10000000.0
2007-02-13 00:59:00,1.8957,1.8959,1.8957,1.8959,19000000.0
2007-02-13 01:00:00,1.89723,1.89747,1.89723,1.89732,19000000.0
2007-02-13 01:01:00,1.89724,1.89724,1.89664,1.89664,12000000.0
2007-02-13 01:02:00,1.89657,1.89672,1.89641,1.89663,8000000.0
2007-02-13 01:03:00,1.8969,1.89709,1.89669,1.89669,7000000.0
2007-02-13 01:04:00,1.89671,1.8971,1.89671,1.89682,8000000.0
2007-02-13 01:05:00,1.89599,1.89605,1.89588,1.89604,7000000.0
2007-02-13 01:06:00,1.89617,1.89617,1.89597,1.89602,8000000.0
2007-02-13 01:07:00,1.89586,1.89592,1.8957,1.89587,11000000.0
2007-02-13 01:08:00,1.89617,1.89617,1.8958,1.89589,10000000.0
2007-02-13 01:09:00,1.896,1.89618,1.8959,1.89611,8000000.0
2007-02-13 01:10:00,1.89589,1.89608,1.89573,1.89608,10000000.0
2007-02-13 01:11:00,1.89608,1.89608,1.89582,1.89582,11000000.0
2007-02-13 01:12:00,1.89586,1.8959,1.89572,1.89572,8000000.0
2007-02-13 01:13:00,1.8976,1.8976,1.8972,1.8972,10000000.0
2007-02-13 01:14:00,1.89568,1.89585,1.89538,1.89585,10000000.0
2007-02-13 01:15:00,1.8969,1.897,1.8967,1.8969,10000000.0
2007-02-13 01:16:00,1.8967,1.8967,1.8967,1.8967,10000000.0
2007-02-13 01:17:00,1.8964,1.8964,1.8964,1.8964,10000000.0
2007-02-13 01:18:00,1.89624,1.89624,1.89567,1.89567,10000000.0
2007-02-13 01:19:00,1.8967,1.8973,1.8966,1.8972,13000000.0
2007-02-13 01:20:00,1.8956,1.89588,1.8956,1.89579,13000000.0
2007-02-13 01:21:00,1.89559,1.89579,1.89556,1.89579,7000000.0
2007-02-13 01:22:00,1.89587,1.89597,1.89586,1.89593,7000000.0
2007-02-13 01:23:00,1.89596,1.89596,1.89578,1.89589,8000000.0
2007-02-13 01:24:00,1.89587,1.89593,1.89581,1.8959,7000000.0
2007-02-13 01:25:00,1.89587,1.89595,1.89582,1.89595,8000000.0
2007-02-13 01:26:00,1.8975,1.8977,1.8975,1.8977,15000000.0
2007-02-13 01:27:00,1.89596,1.89598,1.89586,1.89586,15000000.0
2007-02-13 01:28:00,1.89573,1.89602,1.89564,1.89602,9000000.0
2007-02-13 01:29:00,1.89595,1.89629,1.89595,1.89628,10000000.0
2007-02-13 01:30:00,1.89637,1.89637,1.89604,1.89604,10000000.0
2007-02-13 01:31:00,1.89595,1.8962,1.89595,1.8962,7000000.0
2007-02-13 01:32:00,1.8974,1.8976,1.8974,1.8974,6000000.0
2007-02-13 01:33:00,1.89622,1.89622,1.89601,1.89602,6000000.0
2007-02-13 01:34:00,1.8973,1.8974,1.8973,1.8974,8000000.0
2007-02-13 01:35:00,1.89591,1.89593,1.89582,1.89587,8000000.0
2007-02-13 01:36:00,1.89586,1.89594,1.89586,1.89594,9000000.0
2007-02-13 01:37:00,1.89594,1.89594,1.89569,1.89584,5000000.0
2007-02-13 01:38:00,1.89576,1.89581,1.89572,1.89573,12000000.0
2007-02-13 01:39:00,1.89575,1.8958,1.89574,1.89577,12000000.0
2007-02-13 01:40:00,1.89581,1.8959,1.89581,1.89586,7000000.0
2007-02-13 01:41:00,1.898,1.898,1.8975,1.8977,7000000.0
2007-02-13 01:42:00,1.89593,1.89594,1.89588,1.89588,7000000.0
2007-02-13 01:43:00,1.89581,1.89581,1.89564,1.89564,8000000.0
2007-02-13 01:44:00,1.89527,1.89527,1.89506,1.89506,7000000.0
2007-02-13 01:45:00,1.89525,1.89542,1.89521,1.89542,7000000.0
2007-02-13 01:46:00,1.89511,1.89526,1.89502,1.89526,7000000.0
2007-02-13 01:47:00,1.8954,1.89548,1.89535,1.89535,14000000.0
2007-02-13 01:48:00,1.89545,1.89553,1.89535,1.89553,7000000.0
2007-02-13 01:49:00,1.8977,1.8981,1.8977,1.8977,10000000.0
2007-02-13 01:50:00,1.89537,1.89537,1.8951,1.8951,10000000.0
2007-02-13 01:51:00,1.89509,1.89554,1.89509,1.89539,16000000.0
2007-02-13 01:52:00,1.89546,1.89553,1.89546,1.89547,13000000.0
2007-02-13 01:53:00,1.89552,1.8956,1.89552,1.89555,7000000.0
2007-02-13 01:54:00,1.89589,1.89601,1.89589,1.89601,9000000.0
2007-02-13 01:55:00,1.89585,1.89592,1.89566,1.89567,11000000.0
2007-02-13 01:56:00,1.89573,1.89573,1.89562,1.89568,17000000.0
2007-02-13 01:57:00,1.89553,1.89555,1.8955,1.89551,13000000.0
2007-02-13 01:58:00,1.89544,1.89544,1.89523,1.89523,10000000.0
2007-02-13 01:59:00,1.89546,1.89546,1.89534,1.89546,7000000.0
2007-02-13 02:00:00,1.89542,1.89557,1.89538,1.89545,10000000.0
2007-02-13 02:01:00,1.89557,1.89584,1.89553,1.89553,8000000.0
2007-02-13 02:02:00,1.8957,1.89578,1.89549,1.89549,7000000.0
2007-02-13 02:03:00,1.89535,1.89566,1.89361,1.89566,10000000.0
2007-02-13 02:04:00,1.8957,1.89575,1.89563,1.89569,7000000.0
2007-02-13 02:05:00,1.89558,1.89567,1.89554,1.89567,10000000.0
2007-02-13 02:06:00,1.89573,1.896,1.89566,1.89586,10000000.0
2007-02-13 02:07:00,1.8959,1.89612,1.8959,1.89608,8000000.0
2007-02-13 02:08:00,1.89624,1.89624,1.89608,1.89619,8000000.0
2007-02-13 02:09:00,1.89605,1.89642,1.89605,1.8962,7000000.0
2007-02-13 02:10:00,1.89588,1.89635,1.89588,1.89598,9000000.0
2007-02-13 02:11:00,1.8962,1.89631,1.89619,1.89622,8000000.0
2007-02-13 02:12:00,1.89636,1.89679,1.89634,1.89679,8000000.0
2007-02-13 02:13:00,1.89726,1.89743,1.89726,1.89737,7000000.0
2007-02-13 02:14:00,1.89725,1.8973,1.89714,1.89714,9000000.0
2007-02-13 02:15:00,1.89696,1.89709,1.8969,1.89698,8000000.0
2007-02-13 02:16:00,1.89688,1.89691,1.89682,1.89687,8000000.0
2007-02-13 02:17:00,1.89692,1.89692,1.89681,1.8969,6000000.0
2007-02-13 02:18:00,1.89652,1.89652,1.89638,1.89651,7000000.0
2007-02-13 02:19:00,1.8964,1.89651,1.89608,1.89634,11000000.0
2007-02-13 02:20:00,1.8969,1.89706,1.89688,1.89706,6000000.0
2007-02-13 02:21:00,1.89716,1.89716,1.89687,1.89687,7000000.0
2007-02-13 02:22:00,1.897,1.89718,1.89696,1.89696,8000000.0
2007-02-13 02:23:00,1.89689,1.89693,1.89685,1.89685,10000000.0
2007-02-13 02:24:00,1.89707,1.89715,1.89702,1.8971,11000000.0
2007-02-13 02:25:00,1.89696,1.89696,1.89674,1.89674,11000000.0
2007-02-13 02:26:00,1.89684,1.897,1.89684,1.89686,8000000.0
2007-02-13 02:27:00,1.89728,1.89756,1.89706,1.89748,9000000.0
2007-02-13 02:28:00,1.89755,1.89755,1.89737,1.8974,10000000.0
2007-02-13 02:29:00,1.89703,1.89715,1.89686,1.89715,7000000.0
2007-02-13 02:30:00,1.8972,1.89729,1.89719,1.89719,5000000.0
2007-02-13 02:31:00,1.89712,1.89712,1.89694,1.89696,8000000.0
2007-02-13 02:32:00,1.89709,1.89709,1.89687,1.89687,8000000.0
2007-02-13 02:33:00,1.89679,1.89727,1.89679,1.89727,8000000.0
2007-02-13 02:34:00,1.8972,1.89723,1.89703,1.89709,7000000.0
2007-02-13 02:35:00,1.8966,1.8966,1.8965,1.8966,7000000.0
2007-02-13 02:36:00,1.8968,1.8974,1.8968,1.89734,7000000.0
2007-02-13 02:37:00,1.89735,1.8974,1.89729,1.8974,7000000.0
2007-02-13 02:38:00,1.89727,1.89745,1.89727,1.89745,7000000.0
2007-02-13 02:39:00,1.89746,1.89754,1.89745,1.8975,8000000.0
2007-02-13 02:40:00,1.89756,1.89756,1.89733,1.89733,7000000.0
2007-02-13 02:41:00,1.89729,1.89729,1.89703,1.89718,8000000.0
2007-02-13 02:42:00,1.89703,1.89706,1.89699,1.89706,4000000.0
2007-02-13 02:43:00,1.89713,1.89738,1.89709,1.89738,9000000.0
2007-02-13 02:44:00,1.89738,1.89748,1.89736,1.8974,7000000.0
2007-02-13 02:45:00,1.8974,1.8974,1.89712,1.89737,8000000.0
2007-02-13 02:46:00,1.89731,1.89741,1.89724,1.89735,8000000.0
2007-02-13 02:47:00,1.89726,1.89733,1.89717,1.89726,9000000.0
2007-02-13 02:48:00,1.89755,1.89771,1.89734,1.89734,8000000.0
2007-02-13 02:49:00,1.89717,1.89744,1.89717,1.89744,11000000.0
2007-02-13 02:50:00,1.89733,1.89733,1.89674,1.89685,7000000.0
2007-02-13 02:51:00,1.89667,1.89667,1.89591,1.89622,8000000.0
2007-02-13 02:52:00,1.89629,1.89642,1.89617,1.89635,6000000.0
2007-02-13 02:53:00,1.8961,1.8964,1.896,1.8964,8000000.0
2007-02-13 02:54:00,1.89635,1.89635,1.89571,1.89571,8000000.0
2007-02-13 02:55:00,1.89568,1.89568,1.89537,1.89541,8000000.0
2007-02-13 02:56:00,1.89567,1.896,1.89567,1.896,7000000.0
2007-02-13 02:57:00,1.89579,1.89579,1.89554,1.89578,8000000.0
2007-02-13 02:58:00,1.8953,1.8955,1.8953,1.8953,9000000.0
2007-02-13 02:59:00,1.89599,1.89605,1.89592,1.89605,9000000.0
2007-02-13 03:01:00,1.8959,1.89594,1.89565,1.89565,8000000.0
2007-02-13 03:02:00,1.89561,1.89572,1.89549,1.89552,11000000.0
2007-02-13 03:03:00,1.89558,1.89558,1.89549,1.89552,7000000.0
2007-02-13 03:04:00,1.89545,1.89555,1.89519,1.89552,7000000.0
2007-02-13 03:05:00,1.8964,1.8966,1.8964,1.8964,8000000.0
2007-02-13 03:06:00,1.89566,1.89578,1.89561,1.89578,8000000.0
2007-02-13 03:07:00,1.89577,1.89606,1.89577,1.89606,8000000.0
2007-02-13 03:08:00,1.89623,1.8966,1.89623,1.8966,5000000.0
2007-02-13 03:09:00,1.89704,1.89716,1.89703,1.89716,8000000.0
2007-02-13 03:10:00,1.89681,1.89681,1.89655,1.89655,7000000.0
2007-02-13 03:11:00,1.89661,1.89661,1.89646,1.89659,10000000.0
2007-02-13 03:12:00,1.89667,1.89674,1.89662,1.89666,7000000.0
2007-02-13 03:13:00,1.89624,1.89634,1.89612,1.89626,11000000.0
2007-02-13 03:14:00,1.8968,1.8968,1.8967,1.8968,7000000.0
2007-02-13 03:15:00,1.89648,1.89666,1.89648,1.89666,7000000.0
2007-02-13 03:16:00,1.89647,1.89665,1.89628,1.89656,7000000.0
2007-02-13 03:17:00,1.89644,1.89652,1.89595,1.89652,11000000.0
2007-02-13 03:18:00,1.89647,1.89658,1.89642,1.89649,10000000.0
2007-02-13 03:19:00,1.89639,1.89644,1.89634,1.89644,6000000.0
2007-02-13 03:20:00,1.89645,1.89645,1.89626,1.89626,7000000.0
2007-02-13 03:21:00,1.89641,1.89655,1.89611,1.89654,7000000.0
2007-02-13 03:22:00,1.8966,1.89673,1.89645,1.89671,7000000.0
2007-02-13 03:23:00,1.89671,1.89671,1.89645,1.89655,7000000.0
2007-02-13 03:24:00,1.89651,1.89657,1.89466,1.89655,8000000.0
2007-02-13 03:25:00,1.89613,1.89621,1.89606,1.89618,8000000.0
2007-02-13 03:26:00,1.89634,1.8964,1.89619,1.89619,11000000.0
2007-02-13 03:27:00,1.89642,1.89642,1.89614,1.89637,8000000.0
2007-02-13 03:28:00,1.89647,1.89647,1.89624,1.89628,10000000.0
2007-02-13 03:29:00,1.89614,1.89614,1.89578,1.89584,11000000.0
2007-02-13 03:30:00,1.89601,1.89624,1.89599,1.89624,7000000.0
2007-02-13 03:31:00,1.89616,1.89616,1.8959,1.8959,9000000.0
2007-02-13 03:32:00,1.89589,1.89614,1.89589,1.8961,6000000.0
2007-02-13 03:33:00,1.89594,1.89607,1.89572,1.89607,7000000.0
2007-02-13 03:34:00,1.89615,1.89617,1.89597,1.89597,8000000.0
2007-02-13 03:35:00,1.89601,1.89616,1.89588,1.89596,10000000.0
2007-02-13 03:36:00,1.89601,1.89616,1.89601,1.8961,5000000.0
2007-02-13 03:37:00,1.8962,1.89627,1.8962,1.89622,9000000.0
2007-02-13 03:38:00,1.89612,1.89612,1.89566,1.8957,7000000.0
2007-02-13 03:39:00,1.8953,1.8955,1.8953,1.8955,6000000.0
2007-02-13 03:40:00,1.89558,1.89577,1.89558,1.89571,6000000.0
2007-02-13 03:41:00,1.89574,1.89615,1.89572,1.89615,10000000.0
2007-02-13 03:42:00,1.89595,1.89601,1.89578,1.89579,10000000.0
2007-02-13 03:43:00,1.89567,1.89574,1.89555,1.89557,8000000.0
2007-02-13 03:44:00,1.89603,1.89603,1.89583,1.89596,4000000.0
2007-02-13 03:45:00,1.89584,1.896,1.8958,1.89598,8000000.0
2007-02-13 03:46:00,1.89584,1.89584,1.89552,1.89552,7000000.0
2007-02-13 03:47:00,1.89539,1.89539,1.89516,1.89516,7000000.0
2007-02-13 03:48:00,1.89555,1.89567,1.89555,1.89563,3000000.0
2007-02-13 03:49:00,1.89576,1.89576,1.89544,1.89572,8000000.0
2007-02-13 03:50:00,1.89577,1.89577,1.89532,1.89537,8000000.0
2007-02-13 03:51:00,1.89545,1.89577,1.89545,1.89571,9000000.0
2007-02-13 03:52:00,1.89566,1.89584,1.89566,1.89574,8000000.0
2007-02-13 03:53:00,1.8957,1.89593,1.89553,1.89586,10000000.0
2007-02-13 03:54:00,1.89598,1.89598,1.8957,1.8957,7000000.0
2007-02-13 03:55:00,1.89555,1.8956,1.89535,1.89558,7000000.0
2007-02-13 03:56:00,1.89575,1.89575,1.89528,1.8953,7000000.0
2007-02-13 03:57:00,1.8951,1.8953,1.89498,1.89498,8000000.0
2007-02-13 03:58:00,1.89506,1.89506,1.89318,1.89494,7000000.0
2007-02-13 03:59:00,1.89492,1.89501,1.89482,1.89482,7000000.0
2007-02-13 04:00:00,1.89491,1.89491,1.89444,1.89459,6000000.0
2007-02-13 04:01:00,1.8947,1.89486,1.8947,1.89483,7000000.0
2007-02-13 04:02:00,1.89524,1.89533,1.89501,1.89501,8000000.0
2007-02-13 04:03:00,1.89514,1.8954,1.89514,1.89521,8000000.0
2007-02-13 04:04:00,1.89519,1.89527,1.89508,1.89508,8000000.0
2007-02-13 04:05:00,1.89564,1.89582,1.89556,1.89556,8000000.0
2007-02-13 04:06:00,1.8954,1.89571,1.89538,1.89571,9000000.0
2007-02-13 04:07:00,1.89572,1.8958,1.89556,1.89565,11000000.0
2007-02-13 04:08:00,1.89585,1.89625,1.89585,1.89625,7000000.0
2007-02-13 04:09:00,1.89597,1.89619,1.89597,1.89612,7000000.0
2007-02-13 04:10:00,1.89619,1.89637,1.89603,1.89603,8000000.0
2007-02-13 04:11:00,1.89591,1.89628,1.89591,1.89622,7000000.0
2007-02-13 04:12:00,1.89611,1.89626,1.89592,1.89601,7000000.0
2007-02-13 04:13:00,1.89577,1.89615,1.89577,1.89598,8000000.0
2007-02-13 04:14:00,1.89603,1.89611,1.89592,1.89592,7000000.0
2007-02-13 04:15:00,1.89603,1.89632,1.89603,1.89632,7000000.0
2007-02-13 04:16:00,1.89643,1.89643,1.89614,1.89614,4000000.0
2007-02-13 04:17:00,1.89601,1.89614,1.89592,1.89614,7000000.0
2007-02-13 04:18:00,1.89599,1.89611,1.89589,1.89605,8000000.0
2007-02-13 04:19:00,1.89606,1.89608,1.89591,1.89601,8000000.0
2007-02-13 04:20:00,1.89586,1.89598,1.8956,1.89593,10000000.0
2007-02-13 04:21:00,1.89565,1.8959,1.89565,1.8958,8000000.0
2007-02-13 04:22:00,1.8961,1.89651,1.89605,1.89651,9000000.0
2007-02-13 04:23:00,1.89694,1.89702,1.8968,1.89681,7000000.0
2007-02-13 04:24:00,1.89651,1.89686,1.89644,1.89677,9000000.0
2007-02-13 04:25:00,1.89642,1.89642,1.89606,1.89609,7000000.0
2007-02-13 04:26:00,1.89592,1.89594,1.8958,1.89582,7000000.0
2007-02-13 04:27:00,1.89563,1.89578,1.89563,1.89578,8000000.0
2007-02-13 04:28:00,1.89595,1.89608,1.89584,1.89608,7000000.0
2007-02-13 04:29:00,1.89602,1.89608,1.89591,1.89603,8000000.0
2007-02-13 04:30:00,1.89578,1.89582,1.89557,1.89582,9000000.0
2007-02-13 04:31:00,1.89589,1.89628,1.89583,1.89626,10000000.0
2007-02-13 04:32:00,1.89625,1.89625,1.89568,1.89599,9000000.0
2007-02-13 04:33:00,1.89576,1.89592,1.89479,1.89479,8000000.0
2007-02-13 04:34:00,1.89513,1.89541,1.89506,1.89506,7000000.0
2007-02-13 04:35:00,1.89512,1.89519,1.89505,1.89505,7000000.0
2007-02-13 04:36:00,1.89506,1.89517,1.89506,1.89512,6000000.0
2007-02-13 04:37:00,1.89529,1.89538,1.89524,1.89524,11000000.0
2007-02-13 04:38:00,1.89518,1.89518,1.89502,1.89505,9000000.0
2007-02-13 04:39:00,1.89506,1.89519,1.89505,1.89507,9000000.0
2007-02-13 04:40:00,1.8958,1.8963,1.8957,1.896,8000000.0
2007-02-13 04:41:00,1.89509,1.89512,1.895,1.89506,8000000.0
2007-02-13 04:42:00,1.89456,1.89456,1.89428,1.89437,7000000.0
2007-02-13 04:43:00,1.89451,1.89493,1.89435,1.89466,11000000.0
2007-02-13 04:44:00,1.89487,1.895,1.89468,1.895,9000000.0
2007-02-13 04:45:00,1.89466,1.89466,1.89418,1.89434,8000000.0
2007-02-13 04:46:00,1.8946,1.89471,1.89459,1.89471,6000000.0
2007-02-13 04:47:00,1.89462,1.89492,1.89462,1.8949,5000000.0
2007-02-13 04:48:00,1.89498,1.89522,1.89498,1.89522,7000000.0
2007-02-13 04:49:00,1.89516,1.89516,1.89465,1.89495,11000000.0
2007-02-13 04:50:00,1.89504,1.89516,1.89501,1.89515,7000000.0
2007-02-13 04:51:00,1.89492,1.89519,1.89492,1.89511,7000000.0
2007-02-13 04:52:00,1.8964,1.8964,1.8962,1.8962,9000000.0
2007-02-13 04:53:00,1.89505,1.89529,1.89491,1.89491,9000000.0
2007-02-13 04:54:00,1.89481,1.89481,1.89453,1.89469,7000000.0
2007-02-13 04:55:00,1.89471,1.89485,1.89469,1.89485,8000000.0
2007-02-13 04:56:00,1.89472,1.89475,1.89452,1.89452,7000000.0
2007-02-13 04:57:00,1.89441,1.89453,1.89437,1.89437,8000000.0
2007-02-13 04:58:00,1.89448,1.89451,1.89439,1.89442,8000000.0
2007-02-13 04:59:00,1.89458,1.89491,1.89458,1.8949,8000000.0
2007-02-13 05:00:00,1.8949,1.89525,1.8949,1.89504,7000000.0
2007-02-13 05:01:00,1.89519,1.89538,1.89519,1.89527,7000000.0
2007-02-13 05:02:00,1.89526,1.89526,1.89503,1.89516,7000000.0
2007-02-13 05:03:00,1.89514,1.89518,1.89507,1.89514,7000000.0
2007-02-13 05:04:00,1.89523,1.89553,1.89523,1.89538,7000000.0
2007-02-13 05:05:00,1.89515,1.89536,1.89508,1.89536,8000000.0
2007-02-13 05:06:00,1.89494,1.89501,1.89488,1.89496,8000000.0
2007-02-13 05:07:00,1.89506,1.89506,1.89456,1.89464,8000000.0
2007-02-13 05:08:00,1.89457,1.8949,1.89457,1.89476,10000000.0
2007-02-13 05:09:00,1.89503,1.89515,1.8949,1.89515,7000000.0
2007-02-13 05:10:00,1.8953,1.8953,1.8949,1.8949,8000000.0
2007-02-13 05:11:00,1.89512,1.8952,1.89492,1.8951,8000000.0
2007-02-13 05:12:00,1.89499,1.89504,1.89489,1.89489,11000000.0
2007-02-13 05:13:00,1.89492,1.89503,1.89488,1.8949,8000000.0
2007-02-13 05:14:00,1.895,1.89506,1.8949,1.89501,11000000.0
2007-02-13 05:15:00,1.89503,1.89503,1.89489,1.89489,11000000.0
2007-02-13 05:16:00,1.8951,1.8951,1.8949,1.8951,8000000.0
2007-02-13 05:17:00,1.8952,1.8952,1.8951,1.8952,8000000.0
2007-02-13 05:18:00,1.89505,1.89505,1.89479,1.89479,8000000.0
2007-02-13 05:19:00,1.895,1.895,1.8949,1.8949,10000000.0
2007-02-13 05:20:00,1.89471,1.89489,1.89471,1.89472,10000000.0
2007-02-13 05:21:00,1.89463,1.89503,1.89463,1.895,8000000.0
2007-02-13 05:22:00,1.8949,1.89513,1.8949,1.89503,7000000.0
2007-02-13 05:23:00,1.89482,1.89482,1.89448,1.89448,10000000.0
2007-02-13 05:24:00,1.895,1.8952,1.895,1.895,7000000.0
2007-02-13 05:25:00,1.8944,1.8944,1.89379,1.89379,7000000.0
2007-02-13 05:26:00,1.89395,1.89395,1.89364,1.89388,7000000.0
2007-02-13 05:27:00,1.89397,1.89442,1.89397,1.89435,8000000.0
2007-02-13 05:28:00,1.89471,1.89496,1.8947,1.89484,9000000.0
2007-02-13 05:29:00,1.89488,1.8949,1.8947,1.89481,7000000.0
2007-02-13 05:30:00,1.89495,1.89511,1.89495,1.89495,7000000.0
2007-02-13 05:31:00,1.89537,1.89564,1.89525,1.89564,8000000.0
2007-02-13 05:32:00,1.89566,1.89575,1.89525,1.89533,8000000.0
2007-02-13 05:33:00,1.89487,1.89556,1.89487,1.89539,9000000.0
2007-02-13 05:34:00,1.8954,1.8954,1.8945,1.8945,7000000.0
2007-02-13 05:35:00,1.89553,1.89553,1.89513,1.89513,7000000.0
2007-02-13 05:36:00,1.89527,1.89549,1.89511,1.89511,11000000.0
2007-02-13 05:37:00,1.89511,1.8952,1.89508,1.89512,7000000.0
2007-02-13 05:38:00,1.8944,1.8944,1.8942,1.8944,7000000.0
2007-02-13 05:39:00,1.89516,1.89535,1.89516,1.89535,7000000.0
2007-02-13 05:40:00,1.89531,1.8956,1.89531,1.8956,8000000.0
2007-02-13 05:41:00,1.8957,1.89593,1.89563,1.89593,8000000.0
2007-02-13 05:42:00,1.8945,1.8947,1.8945,1.8947,9000000.0
2007-02-13 05:43:00,1.89606,1.89606,1.89564,1.89572,9000000.0
2007-02-13 05:44:00,1.89577,1.89577,1.89535,1.89571,8000000.0
2007-02-13 05:45:00,1.89574,1.8958,1.89556,1.89573,11000000.0
2007-02-13 05:46:00,1.8955,1.89568,1.8955,1.89552,5000000.0
2007-02-13 05:47:00,1.89552,1.89559,1.89523,1.89523,8000000.0
2007-02-13 05:48:00,1.89504,1.89558,1.89504,1.89553,7000000.0
2007-02-13 05:49:00,1.8947,1.8948,1.8943,1.8943,9000000.0
2007-02-13 05:50:00,1.89549,1.89556,1.89542,1.89544,9000000.0
2007-02-13 05:51:00,1.89528,1.89576,1.89528,1.89576,8000000.0
2007-02-13 05:52:00,1.89541,1.89573,1.89541,1.89573,8000000.0
2007-02-13 05:53:00,1.89569,1.89581,1.89555,1.89581,7000000.0
2007-02-13 05:54:00,1.89552,1.8957,1.89552,1.89561,10000000.0
2007-02-13 05:55:00,1.89565,1.89567,1.89527,1.89527,8000000.0
2007-02-13 05:56:00,1.89533,1.89539,1.89495,1.89495,5000000.0
2007-02-13 05:57:00,1.89483,1.89537,1.89483,1.89537,8000000.0
2007-02-13 05:58:00,1.89538,1.89538,1.89509,1.89535,9000000.0
2007-02-13 05:59:00,1.89531,1.89533,1.89509,1.89516,10000000.0
2007-02-13 06:00:00,1.8951,1.8954,1.8951,1.89528,8000000.0
2007-02-13 06:01:00,1.8941,1.8941,1.8939,1.8939,7000000.0
2007-02-13 06:02:00,1.8943,1.8943,1.8939,1.8941,7000000.0
2007-02-13 06:03:00,1.8939,1.8944,1.8939,1.8944,7000000.0
2007-02-13 06:04:00,1.8942,1.8944,1.8942,1.8942,7000000.0
2007-02-13 06:05:00,1.89465,1.89465,1.89433,1.89448,7000000.0
2007-02-13 06:06:00,1.89465,1.89466,1.89448,1.89448,10000000.0
2007-02-13 06:07:00,1.8946,1.89485,1.8946,1.89483,7000000.0
2007-02-13 06:08:00,1.89482,1.89504,1.89481,1.89492,6000000.0
2007-02-13 06:09:00,1.89486,1.89495,1.89469,1.89479,8000000.0
2007-02-13 06:10:00,1.89475,1.89478,1.89467,1.89476,8000000.0
2007-02-13 06:11:00,1.89472,1.89472,1.89454,1.89456,8000000.0
2007-02-13 06:12:00,1.89454,1.89468,1.8945,1.89468,8000000.0
2007-02-13 06:13:00,1.89474,1.89478,1.89471,1.89477,8000000.0
2007-02-13 06:14:00,1.89454,1.89457,1.89441,1.89457,7000000.0
2007-02-13 06:15:00,1.89438,1.8946,1.8943,1.89455,8000000.0
2007-02-13 06:16:00,1.89469,1.89469,1.89462,1.89464,5000000.0
2007-02-13 06:17:00,1.89442,1.89473,1.89442,1.89473,7000000.0
2007-02-13 06:18:00,1.89484,1.89484,1.8946,1.89484,9000000.0
2007-02-13 06:19:00,1.89479,1.89479,1.89445,1.89445,7000000.0
2007-02-13 06:20:00,1.8947,1.8947,1.8943,1.8943,8000000.0
2007-02-13 06:21:00,1.8946,1.89465,1.89447,1.89458,8000000.0
2007-02-13 06:22:00,1.89474,1.89476,1.89457,1.89464,8000000.0
2007-02-13 06:23:00,1.8945,1.89457,1.8944,1.89443,8000000.0
2007-02-13 06:24:00,1.89463,1.89482,1.89463,1.89482,11000000.0
2007-02-13 06:25:00,1.8948,1.89491,1.8947,1.89486,11000000.0
2007-02-13 06:26:00,1.89489,1.89497,1.89474,1.8948,11000000.0
2007-02-13 06:27:00,1.8937,1.8939,1.8937,1.8939,8000000.0
2007-02-13 06:28:00,1.89475,1.89483,1.89463,1.8948,8000000.0
2007-02-13 06:29:00,1.8948,1.89484,1.89471,1.89481,8000000.0
2007-02-13 06:30:00,1.89508,1.89508,1.89487,1.89487,8000000.0
2007-02-13 06:31:00,1.89477,1.89477,1.89446,1.89458,7000000.0
2007-02-13 06:32:00,1.89464,1.89493,1.89464,1.89485,6000000.0
2007-02-13 06:33:00,1.89512,1.89515,1.89489,1.89489,7000000.0
2007-02-13 06:34:00,1.8949,1.8949,1.89433,1.89433,7000000.0
2007-02-13 06:35:00,1.89395,1.89431,1.89395,1.89428,11000000.0
2007-02-13 06:36:00,1.894,1.8942,1.8939,1.8942,10000000.0
2007-02-13 06:37:00,1.89427,1.89433,1.89418,1.89432,10000000.0
2007-02-13 06:38:00,1.89415,1.89415,1.89399,1.89402,5000000.0
2007-02-13 06:39:00,1.89393,1.89399,1.89385,1.89391,11000000.0
2007-02-13 06:40:00,1.8939,1.8943,1.8939,1.8939,5000000.0
2007-02-13 06:42:00,1.89403,1.89412,1.89402,1.89403,5000000.0
2007-02-13 06:43:00,1.89418,1.89432,1.89418,1.89422,7000000.0
2007-02-13 06:44:00,1.89422,1.89422,1.89394,1.89408,8000000.0
2007-02-13 06:45:00,1.89418,1.89436,1.89418,1.89431,8000000.0
2007-02-13 06:46:00,1.8942,1.8942,1.894,1.894,8000000.0
2007-02-13 06:47:00,1.89425,1.89425,1.89414,1.89418,8000000.0
2007-02-13 06:48:00,1.8943,1.8944,1.89424,1.89428,7000000.0
2007-02-13 06:49:00,1.89429,1.8943,1.8942,1.89429,8000000.0
2007-02-13 06:50:00,1.89397,1.89441,1.89397,1.89441,5000000.0
2007-02-13 06:51:00,1.89457,1.89457,1.89436,1.8944,10000000.0
2007-02-13 06:52:00,1.89434,1.89434,1.89409,1.89409,8000000.0
2007-02-13 06:53:00,1.89396,1.89408,1.89385,1.89396,8000000.0
2007-02-13 06:54:00,1.89403,1.89404,1.89373,1.89373,7000000.0
2007-02-13 06:56:00,1.8936,1.8937,1.8936,1.8937,7000000.0
2007-02-13 06:57:00,1.89395,1.89408,1.89388,1.89406,7000000.0
2007-02-13 06:58:00,1.89411,1.89411,1.89392,1.89401,7000000.0
2007-02-13 06:59:00,1.89399,1.89408,1.89392,1.89408,7000000.0
2007-02-13 07:00:00,1.8941,1.89424,1.8941,1.89419,7000000.0
2007-02-13 07:01:00,1.894,1.894,1.89367,1.89387,7000000.0
2007-02-13 07:02:00,1.89376,1.89378,1.89376,1.89376,7000000.0
2007-02-13 07:03:00,1.89375,1.89397,1.89375,1.89397,7000000.0
2007-02-13 07:04:00,1.89405,1.89408,1.89396,1.89405,8000000.0
2007-02-13 07:05:00,1.89405,1.89411,1.89394,1.89395,11000000.0
2007-02-13 07:06:00,1.89365,1.89404,1.89365,1.89386,11000000.0
2007-02-13 07:07:00,1.8939,1.8941,1.8939,1.89394,11000000.0
2007-02-13 07:09:00,1.89396,1.89402,1.89386,1.89394,8000000.0
2007-02-13 07:10:00,1.89383,1.89404,1.89383,1.89385,7000000.0
2007-02-13 07:11:00,1.89397,1.89408,1.89385,1.89395,10000000.0
2007-02-13 07:12:00,1.89392,1.89392,1.89374,1.89382,7000000.0
2007-02-13 07:13:00,1.89382,1.89447,1.89382,1.89447,8000000.0
2007-02-13 07:14:00,1.89443,1.89443,1.89433,1.89437,7000000.0
2007-02-13 07:15:00,1.89443,1.89443,1.89418,1.8942,10000000.0
2007-02-13 07:16:00,1.8931,1.8931,1.8928,1.8928,11000000.0
2007-02-13 07:17:00,1.89414,1.89439,1.89414,1.8943,11000000.0
2007-02-13 07:18:00,1.89422,1.89425,1.89412,1.89425,8000000.0
2007-02-13 07:19:00,1.89444,1.89452,1.89436,1.89444,8000000.0
2007-02-13 07:20:00,1.8945,1.89458,1.89426,1.89437,9000000.0
2007-02-13 07:21:00,1.89446,1.89446,1.89413,1.89429,10000000.0
2007-02-13 07:22:00,1.89391,1.89393,1.89362,1.89362,11000000.0
2007-02-13 07:23:00,1.89373,1.89373,1.89329,1.89341,7000000.0
2007-02-13 07:24:00,1.89375,1.89391,1.89373,1.89377,9000000.0
2007-02-13 07:25:00,1.8939,1.8939,1.89376,1.89377,8000000.0
2007-02-13 07:26:00,1.89364,1.89366,1.89323,1.89323,7000000.0
2007-02-13 07:27:00,1.8935,1.89362,1.89348,1.89349,7000000.0
2007-02-13 07:29:00,1.8933,1.8933,1.8931,1.8931,8000000.0
2007-02-13 07:30:00,1.89355,1.89406,1.89355,1.89406,8000000.0
2007-02-13 07:31:00,1.89408,1.89408,1.89375,1.89378,7000000.0
2007-02-13 07:32:00,1.89373,1.8938,1.8935,1.8938,9000000.0
2007-02-13 07:33:00,1.89387,1.89389,1.89379,1.89385,8000000.0
2007-02-13 07:34:00,1.89383,1.8939,1.89368,1.89368,11000000.0
2007-02-13 07:35:00,1.89376,1.89384,1.89362,1.89362,8000000.0
2007-02-13 07:36:00,1.89372,1.89382,1.89333,1.89333,7000000.0
2007-02-13 07:37:00,1.8929,1.8929,1.8929,1.8929,11000000.0
2007-02-13 07:38:00,1.89386,1.89389,1.89369,1.89382,11000000.0
2007-02-13 07:39:00,1.89364,1.89371,1.89354,1.89371,7000000.0
2007-02-13 07:40:00,1.89371,1.89371,1.89339,1.89339,8000000.0
2007-02-13 07:41:00,1.89363,1.89363,1.89315,1.89315,9000000.0
2007-02-13 07:42:00,1.89327,1.89333,1.89318,1.89323,11000000.0
2007-02-13 07:43:00,1.89339,1.89361,1.89339,1.89361,7000000.0
2007-02-13 07:44:00,1.89368,1.89371,1.89357,1.89371,7000000.0
2007-02-13 07:45:00,1.8932,1.8939,1.8932,1.8939,7000000.0
2007-02-13 07:46:00,1.8938,1.8939,1.8936,1.8938,7000000.0
2007-02-13 07:47:00,1.89375,1.89375,1.89341,1.89346,7000000.0
2007-02-13 07:48:00,1.89337,1.89356,1.89334,1.89334,8000000.0
2007-02-13 07:49:00,1.8937,1.8937,1.8932,1.8937,7000000.0
2007-02-13 07:50:00,1.89345,1.89351,1.89335,1.89339,7000000.0
2007-02-13 07:51:00,1.89347,1.89347,1.89334,1.89347,8000000.0
2007-02-13 07:52:00,1.89327,1.89349,1.89327,1.89349,10000000.0
2007-02-13 07:53:00,1.89339,1.89367,1.89339,1.89367,11000000.0
2007-02-13 07:54:00,1.89355,1.89355,1.89323,1.89337,9000000.0
2007-02-13 07:55:00,1.8941,1.8944,1.894,1.8942,7000000.0
2007-02-13 07:56:00,1.8943,1.8948,1.8943,1.8946,7000000.0
2007-02-13 07:57:00,1.89324,1.89328,1.89309,1.89309,7000000.0
2007-02-13 07:58:00,1.89311,1.89311,1.89294,1.89296,7000000.0
2007-02-13 07:59:00,1.89286,1.89298,1.89258,1.89296,7000000.0
2007-02-13 08:00:00,1.89298,1.89308,1.89284,1.8929,8000000.0
2007-02-13 08:01:00,1.89317,1.89319,1.89289,1.89309,10000000.0
2007-02-13 08:02:00,1.89313,1.89359,1.89313,1.89359,7000000.0
2007-02-13 08:03:00,1.8939,1.89408,1.89385,1.89405,8000000.0
2007-02-13 08:04:00,1.89351,1.89351,1.89306,1.89306,8000000.0
2007-02-13 08:05:00,1.89285,1.893,1.89277,1.893,8000000.0
2007-02-13 08:06:00,1.89352,1.89363,1.89349,1.89349,6000000.0
2007-02-13 08:07:00,1.89355,1.89355,1.89333,1.89335,7000000.0
2007-02-13 08:08:00,1.8938,1.894,1.8934,1.8938,7000000.0
2007-02-13 08:09:00,1.89352,1.89352,1.89328,1.8933,7000000.0
2007-02-13 08:10:00,1.89326,1.89326,1.89304,1.89324,7000000.0
2007-02-13 08:11:00,1.8933,1.8933,1.89308,1.89319,8000000.0
2007-02-13 08:12:00,1.89322,1.89322,1.89301,1.89301,9000000.0
2007-02-13 08:13:00,1.8928,1.89289,1.89274,1.89282,7000000.0
2007-02-13 08:14:00,1.8927,1.89297,1.8927,1.89283,9000000.0
2007-02-13 08:15:00,1.89277,1.89277,1.89268,1.89269,8000000.0
2007-02-13 08:16:00,1.8957,1.8965,1.8949,1.896,7000000.0
2007-02-13 08:17:00,1.89273,1.89279,1.89267,1.89272,7000000.0
2007-02-13 08:19:00,1.89239,1.89288,1.89239,1.89262,7000000.0
2007-02-13 08:20:00,1.89238,1.89263,1.89238,1.89263,8000000.0
2007-02-13 08:21:00,1.89259,1.89259,1.8924,1.8924,8000000.0
2007-02-13 08:22:00,1.8925,1.89263,1.89242,1.8926,8000000.0
2007-02-13 08:23:00,1.89288,1.89288,1.89266,1.89266,7000000.0
2007-02-13 08:24:00,1.89249,1.89269,1.89243,1.89269,7000000.0
2007-02-13 08:25:00,1.89264,1.89275,1.89258,1.89258,8000000.0
2007-02-13 08:26:00,1.89251,1.89272,1.89232,1.89232,7000000.0
2007-02-13 08:27:00,1.8926,1.8927,1.89251,1.89265,10000000.0
2007-02-13 08:28:00,1.89272,1.89287,1.89272,1.89287,7000000.0
2007-02-13 08:29:00,1.8956,1.8956,1.8956,1.8956,7000000.0
2007-02-13 08:30:00,1.89299,1.8931,1.89298,1.89301,7000000.0
2007-02-13 08:31:00,1.89303,1.89318,1.89302,1.89318,10000000.0
2007-02-13 08:32:00,1.89305,1.89311,1.89296,1.89298,8000000.0
2007-02-13 08:33:00,1.89283,1.89283,1.89245,1.89245,7000000.0
2007-02-13 08:34:00,1.89271,1.89289,1.89271,1.89273,9000000.0
2007-02-13 08:35:00,1.89264,1.89274,1.89244,1.89244,9000000.0
2007-02-13 08:36:00,1.89235,1.89238,1.89216,1.89227,8000000.0
2007-02-13 08:37:00,1.89245,1.89259,1.89235,1.89253,9000000.0
2007-02-13 08:38:00,1.896,1.8961,1.896,1.8961,11000000.0
2007-02-13 08:39:00,1.8924,1.89253,1.89235,1.89236,11000000.0
2007-02-13 08:40:00,1.89256,1.89256,1.89234,1.89234,8000000.0
2007-02-13 08:41:00,1.89229,1.89244,1.89227,1.8924,11000000.0
2007-02-13 08:42:00,1.89253,1.89264,1.8924,1.89264,10000000.0
2007-02-13 08:43:00,1.89234,1.89271,1.89231,1.89271,8000000.0
2007-02-13 08:44:00,1.89243,1.8928,1.89243,1.8928,10000000.0
2007-02-13 08:45:00,1.89306,1.89306,1.89278,1.89302,8000000.0
2007-02-13 08:46:00,1.89321,1.89342,1.89194,1.8933,8000000.0
2007-02-13 08:47:00,1.89326,1.89333,1.89323,1.89332,7000000.0
2007-02-13 08:48:00,1.89355,1.89355,1.89307,1.89314,8000000.0
2007-02-13 08:49:00,1.89319,1.89341,1.89309,1.89309,11000000.0
2007-02-13 08:50:00,1.89312,1.89373,1.89312,1.89373,7000000.0
2007-02-13 08:51:00,1.89377,1.89418,1.89377,1.89383,8000000.0
2007-02-13 08:52:00,1.89381,1.89399,1.89381,1.89393,9000000.0
2007-02-13 08:53:00,1.89382,1.89406,1.89351,1.89401,8000000.0
2007-02-13 08:54:00,1.89407,1.89426,1.89407,1.89424,8000000.0
2007-02-13 08:55:00,1.89421,1.89423,1.89392,1.894,8000000.0
2007-02-13 08:56:00,1.89402,1.89433,1.89393,1.89433,7000000.0
2007-02-13 08:57:00,1.89426,1.89426,1.89402,1.89402,8000000.0
2007-02-13 08:58:00,1.89378,1.89388,1.89373,1.89373,7000000.0
2007-02-13 08:59:00,1.89349,1.89349,1.89326,1.89338,7000000.0
2007-02-13 09:00:00,1.89344,1.89387,1.89344,1.89387,8000000.0
2007-02-13 09:01:00,1.89385,1.89427,1.89385,1.89427,9000000.0
2007-02-13 09:02:00,1.89436,1.89436,1.89399,1.89399,10000000.0
2007-02-13 09:03:00,1.89378,1.89395,1.89371,1.89371,7000000.0
2007-02-13 09:04:00,1.89365,1.89372,1.89357,1.89372,7000000.0
2007-02-13 09:05:00,1.89345,1.89348,1.89323,1.89323,7000000.0
2007-02-13 09:06:00,1.8934,1.89351,1.89328,1.8934,11000000.0
2007-02-13 09:07:00,1.89348,1.89364,1.89348,1.89351,8000000.0
2007-02-13 09:08:00,1.89337,1.89338,1.89317,1.89333,7000000.0
2007-02-13 09:09:00,1.8934,1.8935,1.89318,1.89328,11000000.0
2007-02-13 09:10:00,1.89331,1.89428,1.89331,1.89428,7000000.0
2007-02-13 09:11:00,1.89446,1.89466,1.89433,1.89466,9000000.0
2007-02-13 09:12:00,1.89434,1.89496,1.89434,1.89496,8000000.0
2007-02-13 09:13:00,1.89525,1.89641,1.89525,1.8963,9000000.0
2007-02-13 09:14:00,1.89617,1.89617,1.89571,1.89571,11000000.0
2007-02-13 09:15:00,1.89581,1.89591,1.89579,1.8958,7000000.0
2007-02-13 09:16:00,1.89591,1.89591,1.89545,1.8958,8000000.0
2007-02-13 09:17:00,1.89603,1.89603,1.89553,1.89553,11000000.0
2007-02-13 09:18:00,1.89558,1.89558,1.89496,1.89496,8000000.0
2007-02-13 09:19:00,1.89494,1.89524,1.89494,1.89512,7000000.0
2007-02-13 09:20:00,1.89539,1.89539,1.89498,1.89498,7000000.0
2007-02-13 09:21:00,1.895,1.89518,1.89475,1.89518,8000000.0
2007-02-13 09:22:00,1.8952,1.89566,1.8952,1.89566,8000000.0
2007-02-13 09:23:00,1.89577,1.89577,1.8955,1.89568,7000000.0
2007-02-13 09:24:00,1.8953,1.8953,1.89513,1.89527,8000000.0
2007-02-13 09:25:00,1.89557,1.89566,1.89552,1.89552,7000000.0
2007-02-13 09:26:00,1.89542,1.89543,1.89521,1.89543,11000000.0
2007-02-13 09:27:00,1.89559,1.89569,1.89525,1.89569,11000000.0
2007-02-13 09:28:00,1.89544,1.89555,1.89541,1.89545,9000000.0
2007-02-13 09:29:00,1.89537,1.89537,1.89495,1.8951,8000000.0
2007-02-13 09:30:00,1.89521,1.89521,1.89488,1.89498,7000000.0
2007-02-13 09:31:00,1.89475,1.89575,1.89475,1.89572,7000000.0
2007-02-13 09:32:00,1.89564,1.89564,1.89526,1.89526,7000000.0
2007-02-13 09:33:00,1.89543,1.89584,1.89543,1.89584,8000000.0
2007-02-13 09:34:00,1.89576,1.89585,1.8957,1.89575,7000000.0
2007-02-13 09:35:00,1.89575,1.89575,1.89476,1.89476,10000000.0
2007-02-13 09:36:00,1.89492,1.89509,1.89492,1.89509,8000000.0
2007-02-13 09:37:00,1.89523,1.89548,1.89494,1.89548,11000000.0
2007-02-13 09:38:00,1.89551,1.89562,1.89374,1.8955,11000000.0
2007-02-13 09:39:00,1.8954,1.89593,1.8954,1.89593,7000000.0
2007-02-13 09:40:00,1.89585,1.89597,1.89552,1.89552,9000000.0
2007-02-13 09:41:00,1.89581,1.89581,1.89543,1.89569,8000000.0
2007-02-13 09:42:00,1.89566,1.89581,1.8956,1.89566,10000000.0
2007-02-13 09:43:00,1.89545,1.89545,1.89522,1.89522,11000000.0
2007-02-13 09:44:00,1.89526,1.89572,1.89526,1.89564,8000000.0
2007-02-13 09:45:00,1.89542,1.89552,1.8953,1.89547,7000000.0
2007-02-13 09:46:00,1.89541,1.89552,1.89511,1.89552,11000000.0
2007-02-13 09:47:00,1.89545,1.89557,1.89519,1.89557,9000000.0
2007-02-13 09:48:00,1.8955,1.89552,1.89544,1.89544,7000000.0
2007-02-13 09:49:00,1.89534,1.89586,1.89534,1.89586,11000000.0
2007-02-13 09:50:00,1.89599,1.89605,1.89592,1.89596,8000000.0
2007-02-13 09:51:00,1.89568,1.89581,1.89559,1.89581,8000000.0
2007-02-13 09:52:00,1.89578,1.89578,1.89515,1.89515,8000000.0
2007-02-13 09:53:00,1.89494,1.89522,1.89494,1.8951,10000000.0
2007-02-13 09:54:00,1.89516,1.89522,1.89516,1.89518,8000000.0
2007-02-13 09:55:00,1.89569,1.89592,1.89569,1.89592,8000000.0
2007-02-13 09:56:00,1.89586,1.89622,1.89586,1.89613,10000000.0
2007-02-13 09:57:00,1.89636,1.89687,1.89632,1.89632,8000000.0
2007-02-13 09:58:00,1.89624,1.89637,1.89623,1.89625,8000000.0
2007-02-13 09:59:00,1.89625,1.89625,1.89599,1.89599,10000000.0
2007-02-13 10:00:00,1.8966,1.8967,1.8965,1.89656,10000000.0
2007-02-13 10:01:00,1.89673,1.89673,1.89648,1.89648,10000000.0
2007-02-13 10:02:00,1.89659,1.89695,1.89659,1.89692,10000000.0
2007-02-13 10:03:00,1.89688,1.89725,1.89687,1.89725,7000000.0
2007-02-13 10:04:00,1.89752,1.89761,1.89735,1.89757,7000000.0
2007-02-13 10:05:00,1.89758,1.89758,1.89722,1.89739,11000000.0
2007-02-13 10:06:00,1.8973,1.8973,1.89666,1.89666,7000000.0
2007-02-13 10:07:00,1.89699,1.89699,1.89667,1.89679,7000000.0
2007-02-13 10:08:00,1.89717,1.89736,1.89694,1.89736,7000000.0
2007-02-13 10:09:00,1.89765,1.89765,1.89737,1.89737,7000000.0
2007-02-13 10:10:00,1.89713,1.89713,1.8969,1.89699,7000000.0
2007-02-13 10:11:00,1.89715,1.89715,1.89644,1.89644,7000000.0
2007-02-13 10:12:00,1.89652,1.89674,1.89636,1.89671,8000000.0
2007-02-13 10:13:00,1.89645,1.89645,1.89582,1.89582,8000000.0
2007-02-13 10:14:00,1.89577,1.89577,1.8955,1.89564,7000000.0
2007-02-13 10:15:00,1.89563,1.89586,1.89556,1.89556,10000000.0
2007-02-13 10:16:00,1.89561,1.89589,1.89555,1.89589,7000000.0
2007-02-13 10:18:00,1.8957,1.89588,1.8956,1.8956,8000000.0
2007-02-13 10:19:00,1.89572,1.89572,1.89515,1.89515,9000000.0
2007-02-13 10:20:00,1.89542,1.89577,1.89541,1.89555,7000000.0
2007-02-13 10:21:00,1.89543,1.89553,1.89535,1.89553,8000000.0
2007-02-13 10:22:00,1.89555,1.89555,1.89534,1.89544,7000000.0
2007-02-13 10:23:00,1.89493,1.89517,1.89491,1.89493,7000000.0
2007-02-13 10:24:00,1.89501,1.89519,1.89494,1.89511,7000000.0
2007-02-13 10:25:00,1.89467,1.89493,1.89459,1.89493,9000000.0
2007-02-13 10:26:00,1.895,1.895,1.89459,1.89468,11000000.0
2007-02-13 10:27:00,1.89443,1.89443,1.89414,1.89438,8000000.0
2007-02-13 10:28:00,1.89434,1.89462,1.89431,1.89462,9000000.0
2007-02-13 10:29:00,1.89453,1.89453,1.89404,1.89405,8000000.0
2007-02-13 10:30:00,1.89411,1.89424,1.89408,1.89412,8000000.0
2007-02-13 10:31:00,1.89413,1.89415,1.89389,1.89401,7000000.0
2007-02-13 10:32:00,1.89425,1.8943,1.8941,1.89418,9000000.0
2007-02-13 10:33:00,1.894,1.89411,1.89386,1.89411,7000000.0
2007-02-13 10:34:00,1.89417,1.89427,1.89413,1.89427,7000000.0
2007-02-13 10:35:00,1.89431,1.89431,1.89417,1.8943,7000000.0
2007-02-13 10:36:00,1.89424,1.8943,1.89392,1.89421,8000000.0
2007-02-13 10:37:00,1.89431,1.89451,1.89431,1.89432,8000000.0
2007-02-13 10:38:00,1.89455,1.89463,1.89433,1.89446,10000000.0
2007-02-13 10:39:00,1.8946,1.89512,1.8946,1.89512,8000000.0
2007-02-13 10:40:00,1.89519,1.89534,1.89517,1.89534,7000000.0
2007-02-13 10:41:00,1.8958,1.896,1.8957,1.896,7000000.0
2007-02-13 10:42:00,1.89509,1.89509,1.89491,1.89501,7000000.0
2007-02-13 10:43:00,1.89465,1.89467,1.89442,1.89449,10000000.0
2007-02-13 10:44:00,1.89439,1.89443,1.89428,1.89428,7000000.0
2007-02-13 10:45:00,1.8943,1.89441,1.89427,1.89441,8000000.0
2007-02-13 10:46:00,1.89431,1.89434,1.89413,1.89414,8000000.0
2007-02-13 10:47:00,1.89442,1.8946,1.89433,1.89457,7000000.0
2007-02-13 10:48:00,1.89483,1.89552,1.89483,1.89552,8000000.0
2007-02-13 10:49:00,1.89572,1.89573,1.89555,1.89562,9000000.0
2007-02-13 10:50:00,1.89558,1.89575,1.89551,1.89573,8000000.0
2007-02-13 10:51:00,1.8956,1.8956,1.89493,1.89532,9000000.0
2007-02-13 10:52:00,1.89538,1.8955,1.8952,1.89524,8000000.0
2007-02-13 10:53:00,1.89526,1.89557,1.89526,1.89548,9000000.0
2007-02-13 10:54:00,1.89545,1.89545,1.89516,1.89516,10000000.0
2007-02-13 10:55:00,1.89515,1.89564,1.89515,1.89564,7000000.0
2007-02-13 10:56:00,1.89527,1.8957,1.89337,1.8957,7000000.0
2007-02-13 10:57:00,1.89569,1.89569,1.895,1.895,8000000.0
2007-02-13 10:58:00,1.89517,1.89517,1.89489,1.89514,7000000.0
2007-02-13 10:59:00,1.89497,1.89541,1.89497,1.89534,11000000.0
2007-02-13 11:00:00,1.89507,1.89527,1.89383,1.89383,7000000.0
2007-02-13 11:01:00,1.89521,1.89558,1.89521,1.8955,8000000.0
2007-02-13 11:02:00,1.89534,1.89561,1.89531,1.89546,7000000.0
2007-02-13 11:03:00,1.89534,1.89535,1.89494,1.895,11000000.0
2007-02-13 11:04:00,1.89479,1.89479,1.89419,1.89419,11000000.0
2007-02-13 11:05:00,1.89419,1.89438,1.89418,1.89438,7000000.0
2007-02-13 11:06:00,1.89429,1.89456,1.89429,1.89447,8000000.0
2007-02-13 11:07:00,1.8944,1.8944,1.89415,1.89424,7000000.0
2007-02-13 11:08:00,1.89455,1.89485,1.89455,1.89485,9000000.0
2007-02-13 11:09:00,1.89487,1.89487,1.89447,1.89447,8000000.0
2007-02-13 11:10:00,1.89455,1.89473,1.8945,1.89456,8000000.0
2007-02-13 11:11:00,1.89456,1.89472,1.89452,1.8947,10000000.0
2007-02-13 11:12:00,1.89475,1.8948,1.89473,1.89475,7000000.0
2007-02-13 11:13:00,1.89482,1.89504,1.89461,1.89483,11000000.0
2007-02-13 11:14:00,1.8959,1.8964,1.8959,1.8964,7000000.0
2007-02-13 11:15:00,1.89473,1.89473,1.89443,1.89443,7000000.0
2007-02-13 11:16:00,1.89478,1.89478,1.89464,1.89465,7000000.0
2007-02-13 11:17:00,1.89472,1.89479,1.89464,1.8947,7000000.0
2007-02-13 11:18:00,1.8973,1.8974,1.897,1.8972,11000000.0
2007-02-13 11:19:00,1.89486,1.8952,1.89486,1.8952,11000000.0
2007-02-13 11:20:00,1.89521,1.89524,1.89511,1.89518,8000000.0
2007-02-13 11:21:00,1.89499,1.89499,1.89465,1.8949,7000000.0
2007-02-13 11:22:00,1.89481,1.89487,1.89457,1.89487,8000000.0
2007-02-13 11:23:00,1.89487,1.89518,1.89487,1.89518,8000000.0
2007-02-13 11:24:00,1.89518,1.89518,1.89492,1.89493,7000000.0
2007-02-13 11:25:00,1.89504,1.89527,1.89504,1.89508,8000000.0
2007-02-13 11:26:00,1.89494,1.89506,1.89483,1.89506,11000000.0
2007-02-13 11:27:00,1.89512,1.89512,1.89478,1.89481,8000000.0
2007-02-13 11:28:00,1.8948,1.89488,1.89479,1.89488,7000000.0
2007-02-13 11:29:00,1.89486,1.89486,1.89464,1.89483,8000000.0
2007-02-13 11:30:00,1.89486,1.89527,1.89484,1.89527,7000000.0
2007-02-13 11:31:00,1.89549,1.89581,1.89543,1.8957,11000000.0
2007-02-13 11:32:00,1.89601,1.89623,1.89595,1.89623,11000000.0
2007-02-13 11:33:00,1.89625,1.89625,1.8959,1.8959,7000000.0
2007-02-13 11:34:00,1.89554,1.89554,1.89526,1.89549,7000000.0
2007-02-13 11:35:00,1.89532,1.89532,1.89499,1.895,10000000.0
2007-02-13 11:36:00,1.89504,1.89536,1.89504,1.8952,8000000.0
2007-02-13 11:37:00,1.89497,1.89528,1.89497,1.89511,8000000.0
2007-02-13 11:38:00,1.89529,1.89566,1.89529,1.89553,9000000.0
2007-02-13 11:39:00,1.89533,1.89562,1.89526,1.89562,9000000.0
2007-02-13 11:40:00,1.89576,1.8959,1.89558,1.89565,11000000.0
2007-02-13 11:41:00,1.8952,1.89559,1.8952,1.89559,11000000.0
2007-02-13 11:42:00,1.89557,1.89572,1.89544,1.89572,11000000.0
2007-02-13 11:43:00,1.89573,1.89592,1.89573,1.8958,7000000.0
2007-02-13 11:44:00,1.8956,1.8956,1.89516,1.89547,7000000.0
2007-02-13 11:45:00,1.89546,1.89563,1.89546,1.89553,11000000.0
2007-02-13 11:46:00,1.89528,1.89547,1.89528,1.89537,7000000.0
2007-02-13 11:47:00,1.89543,1.89558,1.89543,1.89548,9000000.0
2007-02-13 11:48:00,1.89547,1.89565,1.89544,1.89558,10000000.0
2007-02-13 11:49:00,1.89541,1.89541,1.89486,1.89486,7000000.0
2007-02-13 11:50:00,1.89537,1.89537,1.89527,1.89527,7000000.0
2007-02-13 11:51:00,1.89503,1.89503,1.89458,1.89485,8000000.0
2007-02-13 11:52:00,1.89472,1.89492,1.89458,1.89458,10000000.0
2007-02-13 11:53:00,1.8945,1.8946,1.89441,1.89457,10000000.0
2007-02-13 11:54:00,1.89451,1.89497,1.89449,1.89497,9000000.0
2007-02-13 11:55:00,1.89502,1.89517,1.89502,1.89504,8000000.0
2007-02-13 11:56:00,1.89476,1.89534,1.89476,1.89534,11000000.0
2007-02-13 11:57:00,1.89517,1.89529,1.89496,1.89529,8000000.0
2007-02-13 11:58:00,1.89545,1.89556,1.89539,1.89539,9000000.0
2007-02-13 11:59:00,1.8954,1.8954,1.89518,1.89518,7000000.0
2007-02-13 12:00:00,1.89494,1.89532,1.89494,1.89525,7000000.0
2007-02-13 12:01:00,1.89486,1.89515,1.89484,1.89509,10000000.0
2007-02-13 12:02:00,1.89488,1.89513,1.89463,1.89513,10000000.0
2007-02-13 12:03:00,1.8951,1.89575,1.8951,1.89575,7000000.0
2007-02-13 12:04:00,1.89595,1.89595,1.89576,1.89582,9000000.0
2007-02-13 12:05:00,1.8957,1.8957,1.89513,1.89513,11000000.0
2007-02-13 12:06:00,1.89513,1.89523,1.89497,1.89497,7000000.0
2007-02-13 12:07:00,1.89499,1.89539,1.89499,1.89538,7000000.0
2007-02-13 12:08:00,1.89534,1.89545,1.89517,1.89536,9000000.0
2007-02-13 12:09:00,1.89551,1.89551,1.89509,1.8953,8000000.0
2007-02-13 12:10:00,1.89545,1.89571,1.89545,1.89555,8000000.0
2007-02-13 12:11:00,1.8952,1.89541,1.89504,1.89539,7000000.0
2007-02-13 12:12:00,1.89512,1.89518,1.89501,1.89507,7000000.0
2007-02-13 12:13:00,1.89485,1.89496,1.89461,1.8948,10000000.0
2007-02-13 12:14:00,1.89547,1.89587,1.89539,1.89587,8000000.0
2007-02-13 12:15:00,1.89599,1.89637,1.89599,1.89634,8000000.0
2007-02-13 12:16:00,1.89594,1.89608,1.89594,1.89594,8000000.0
2007-02-13 12:17:00,1.89604,1.89675,1.89604,1.89675,8000000.0
2007-02-13 12:18:00,1.89687,1.89687,1.89664,1.89685,11000000.0
2007-02-13 12:19:00,1.89692,1.89721,1.89692,1.89721,9000000.0
2007-02-13 12:20:00,1.89711,1.89711,1.89646,1.89647,10000000.0
2007-02-13 12:21:00,1.8965,1.89664,1.89465,1.89465,7000000.0
2007-02-13 12:22:00,1.89629,1.89643,1.89609,1.89639,8000000.0
2007-02-13 12:23:00,1.89593,1.89625,1.89593,1.89613,7000000.0
2007-02-13 12:24:00,1.89635,1.89641,1.89635,1.89641,7000000.0
2007-02-13 12:25:00,1.89661,1.89669,1.89648,1.89669,9000000.0
2007-02-13 12:26:00,1.89658,1.89658,1.89639,1.89639,8000000.0
2007-02-13 12:27:00,1.89647,1.8967,1.89646,1.89667,10000000.0
2007-02-13 12:28:00,1.89661,1.89661,1.89633,1.89643,9000000.0
2007-02-13 12:29:00,1.89624,1.89628,1.8959,1.89596,9000000.0
2007-02-13 12:30:00,1.89577,1.89577,1.89546,1.89548,7000000.0
2007-02-13 12:31:00,1.89552,1.89573,1.8955,1.89573,11000000.0
2007-02-13 12:32:00,1.89566,1.89566,1.89532,1.89532,7000000.0
2007-02-13 12:33:00,1.8956,1.8956,1.89541,1.89541,7000000.0
2007-02-13 12:34:00,1.8954,1.89556,1.8954,1.89553,7000000.0
2007-02-13 12:35:00,1.89558,1.89565,1.89551,1.89564,8000000.0
2007-02-13 12:36:00,1.89577,1.89609,1.89571,1.89606,8000000.0
2007-02-13 12:37:00,1.89597,1.89629,1.89597,1.89629,9000000.0
2007-02-13 12:38:00,1.89611,1.89627,1.89599,1.89627,8000000.0
2007-02-13 12:39:00,1.89616,1.89616,1.89582,1.89582,9000000.0
2007-02-13 12:40:00,1.89569,1.89569,1.89529,1.89529,7000000.0
2007-02-13 12:41:00,1.89521,1.89529,1.89518,1.89526,8000000.0
2007-02-13 12:42:00,1.89524,1.89554,1.89524,1.89552,9000000.0
2007-02-13 12:43:00,1.89574,1.8958,1.89557,1.89557,9000000.0
2007-02-13 12:44:00,1.89588,1.89597,1.89578,1.89597,8000000.0
2007-02-13 12:45:00,1.89615,1.89627,1.89574,1.89623,10000000.0
2007-02-13 12:46:00,1.8959,1.89593,1.89561,1.89579,9000000.0
2007-02-13 12:47:00,1.89586,1.89597,1.89568,1.89597,10000000.0
2007-02-13 12:48:00,1.89549,1.89558,1.89497,1.89497,11000000.0
2007-02-13 12:49:00,1.89501,1.89501,1.89462,1.89476,7000000.0
2007-02-13 12:50:00,1.8953,1.89559,1.8953,1.89534,7000000.0
2007-02-13 12:51:00,1.89506,1.89513,1.89488,1.89509,8000000.0
2007-02-13 12:52:00,1.89514,1.89518,1.89467,1.89518,11000000.0
2007-02-13 12:53:00,1.89528,1.89528,1.89515,1.89518,8000000.0
2007-02-13 12:54:00,1.89511,1.89531,1.89511,1.89531,7000000.0
2007-02-13 12:55:00,1.89505,1.89505,1.89472,1.89472,8000000.0
2007-02-13 12:56:00,1.89484,1.89512,1.89484,1.89512,7000000.0
2007-02-13 12:57:00,1.89498,1.89528,1.89487,1.89528,7000000.0
2007-02-13 12:58:00,1.89514,1.89528,1.89494,1.89512,8000000.0
2007-02-13 12:59:00,1.89513,1.89513,1.89393,1.89393,7000000.0
2007-02-13 13:00:00,1.89409,1.8944,1.89409,1.8944,8000000.0
2007-02-13 13:01:00,1.89451,1.8953,1.89451,1.8953,8000000.0
2007-02-13 13:02:00,1.89538,1.89538,1.89497,1.89504,7000000.0
2007-02-13 13:03:00,1.895,1.8951,1.89488,1.89496,8000000.0
2007-02-13 13:04:00,1.89482,1.89506,1.89482,1.89505,7000000.0
2007-02-13 13:05:00,1.8943,1.8943,1.8943,1.8943,7000000.0
2007-02-13 13:06:00,1.89493,1.89493,1.89471,1.89483,7000000.0
2007-02-13 13:07:00,1.89484,1.89485,1.89465,1.89472,7000000.0
2007-02-13 13:08:00,1.89479,1.89491,1.89474,1.89486,10000000.0
2007-02-13 13:09:00,1.8945,1.8945,1.8944,1.8944,9000000.0
2007-02-13 13:10:00,1.89478,1.89483,1.89463,1.89472,9000000.0
2007-02-13 13:11:00,1.89478,1.89478,1.89439,1.89439,8000000.0
2007-02-13 13:12:00,1.89401,1.89448,1.89401,1.89423,8000000.0
2007-02-13 13:13:00,1.89386,1.89413,1.89386,1.89389,9000000.0
2007-02-13 13:14:00,1.89404,1.89437,1.89403,1.89417,7000000.0
2007-02-13 13:15:00,1.89442,1.89452,1.8943,1.89452,8000000.0
2007-02-13 13:16:00,1.89448,1.89448,1.89375,1.89375,8000000.0
2007-02-13 13:17:00,1.89355,1.89355,1.89321,1.89339,9000000.0
2007-02-13 13:18:00,1.89352,1.89363,1.89333,1.89363,10000000.0
2007-02-13 13:19:00,1.8937,1.89378,1.89366,1.89367,8000000.0
2007-02-13 13:20:00,1.89382,1.89382,1.89364,1.89375,8000000.0
2007-02-13 13:21:00,1.89352,1.89371,1.89352,1.89371,7000000.0
2007-02-13 13:22:00,1.8936,1.8936,1.89312,1.89318,11000000.0
2007-02-13 13:23:00,1.89267,1.89286,1.89234,1.89234,8000000.0
2007-02-13 13:24:00,1.89174,1.89191,1.89174,1.89191,7000000.0
2007-02-13 13:25:00,1.8916,1.8918,1.89159,1.89174,11000000.0
2007-02-13 13:26:00,1.89235,1.8926,1.89235,1.89242,10000000.0
2007-02-13 13:27:00,1.89236,1.89278,1.89236,1.89278,8000000.0
2007-02-13 13:28:00,1.89281,1.89304,1.89268,1.89304,21000000.0
2007-02-13 13:29:00,1.89323,1.89357,1.89323,1.89345,17000000.0
2007-02-13 13:30:00,1.89347,1.89353,1.89341,1.89341,7000000.0
2007-02-13 13:31:00,1.89333,1.89342,1.89333,1.89342,9000000.0
2007-02-13 13:32:00,1.89307,1.89346,1.89307,1.89346,14000000.0
2007-02-13 13:33:00,1.89366,1.89374,1.89353,1.89367,14000000.0
2007-02-13 13:34:00,1.89389,1.89415,1.89389,1.8941,31000000.0
2007-02-13 13:35:00,1.89405,1.89417,1.89405,1.89417,17000000.0
2007-02-13 13:36:00,1.89404,1.89404,1.89383,1.89392,24000000.0
2007-02-13 13:37:00,1.89402,1.89406,1.89386,1.89386,10000000.0
2007-02-13 13:38:00,1.89378,1.894,1.89369,1.8937,18000000.0
2007-02-13 13:39:00,1.89367,1.89403,1.89367,1.89403,15000000.0
2007-02-13 13:40:00,1.89424,1.89455,1.89423,1.89455,29000000.0
2007-02-13 13:41:00,1.89477,1.895,1.89477,1.895,13000000.0
2007-02-13 13:42:00,1.89492,1.89524,1.89489,1.89505,7000000.0
2007-02-13 13:43:00,1.89521,1.89521,1.89496,1.89496,10000000.0
2007-02-13 13:44:00,1.89491,1.89512,1.89474,1.895,26000000.0
2007-02-13 13:45:00,1.8949,1.89498,1.89472,1.89493,22000000.0
2007-02-13 13:46:00,1.89489,1.8949,1.89473,1.89473,19000000.0
2007-02-13 13:47:00,1.8947,1.8949,1.89465,1.8949,17000000.0
2007-02-13 13:48:00,1.89508,1.89508,1.89495,1.89506,22000000.0
2007-02-13 13:49:00,1.89467,1.89488,1.89463,1.89463,24000000.0
2007-02-13 13:50:00,1.89479,1.89479,1.89466,1.89469,15000000.0
2007-02-13 13:51:00,1.89467,1.89467,1.89443,1.89443,22000000.0
2007-02-13 13:52:00,1.89439,1.89461,1.89419,1.89461,32000000.0
2007-02-13 13:53:00,1.89458,1.89458,1.89443,1.89443,28000000.0
2007-02-13 13:54:00,1.89456,1.89466,1.89451,1.89465,31000000.0
2007-02-13 13:55:00,1.89466,1.89466,1.89454,1.89454,20000000.0
2007-02-13 13:56:00,1.89431,1.89453,1.89429,1.89453,24000000.0
2007-02-13 13:57:00,1.89447,1.89447,1.8943,1.89442,34000000.0
2007-02-13 13:58:00,1.8943,1.8943,1.89417,1.89421,16000000.0
2007-02-13 13:59:00,1.8943,1.89458,1.89429,1.89429,30000000.0
2007-02-13 14:00:00,1.89425,1.89449,1.89425,1.89437,39000000.0
2007-02-13 14:01:00,1.89442,1.89442,1.89435,1.89435,30000000.0
2007-02-13 14:02:00,1.89414,1.89432,1.89414,1.89424,19000000.0
2007-02-13 14:03:00,1.89417,1.89429,1.89395,1.89409,23000000.0
2007-02-13 14:04:00,1.89414,1.89421,1.89414,1.89417,33000000.0
2007-02-13 14:05:00,1.89405,1.89407,1.89402,1.89406,28000000.0
2007-02-13 14:06:00,1.89405,1.89405,1.89387,1.89399,31000000.0
2007-02-13 14:07:00,1.89389,1.89389,1.89371,1.89371,31000000.0
2007-02-13 14:08:00,1.89382,1.89403,1.8938,1.89403,27000000.0
2007-02-13 14:09:00,1.89397,1.89397,1.89368,1.89387,27000000.0
2007-02-13 14:10:00,1.89373,1.89415,1.89373,1.89404,24000000.0
2007-02-13 14:11:00,1.89407,1.89407,1.89382,1.89404,21000000.0
2007-02-13 14:12:00,1.8942,1.89493,1.8942,1.89489,22000000.0
2007-02-13 14:13:00,1.89536,1.89552,1.89517,1.89529,13000000.0
2007-02-13 14:14:00,1.89514,1.89534,1.89514,1.8953,21000000.0
2007-02-13 14:15:00,1.89525,1.89551,1.89518,1.89522,25000000.0
2007-02-13 14:16:00,1.89515,1.89539,1.89473,1.89512,26000000.0
2007-02-13 14:17:00,1.89563,1.89563,1.89526,1.89526,32000000.0
2007-02-13 14:18:00,1.89553,1.89576,1.89553,1.89572,27000000.0
2007-02-13 14:19:00,1.89562,1.89565,1.89551,1.89552,35000000.0
2007-02-13 14:20:00,1.89542,1.89554,1.89533,1.8954,32000000.0
2007-02-13 14:21:00,1.89542,1.89552,1.89527,1.89527,39000000.0
2007-02-13 14:22:00,1.89562,1.89568,1.89544,1.89557,22000000.0
2007-02-13 14:23:00,1.89561,1.89585,1.8956,1.89567,40000000.0
2007-02-13 14:24:00,1.89562,1.89562,1.89541,1.89551,10000000.0
2007-02-13 14:25:00,1.89514,1.89541,1.89462,1.89462,35000000.0
2007-02-13 14:26:00,1.89414,1.89439,1.89411,1.89427,18000000.0
2007-02-13 14:27:00,1.89424,1.8944,1.89421,1.89429,28000000.0
2007-02-13 14:28:00,1.89445,1.89457,1.89415,1.89444,21000000.0
2007-02-13 14:29:00,1.8961,1.8964,1.8955,1.8964,25000000.0
2007-02-13 14:30:00,1.89454,1.89454,1.89426,1.8943,25000000.0
2007-02-13 14:31:00,1.89424,1.89443,1.89424,1.89436,26000000.0
2007-02-13 14:32:00,1.89439,1.89451,1.89439,1.89444,32000000.0
2007-02-13 14:33:00,1.89443,1.89448,1.89441,1.89445,20000000.0
2007-02-13 14:34:00,1.89448,1.89451,1.89442,1.89451,25000000.0
2007-02-13 14:35:00,1.89453,1.89456,1.89447,1.89447,23000000.0
2007-02-13 14:36:00,1.8955,1.8955,1.8945,1.895,41000000.0
2007-02-13 14:37:00,1.89454,1.89478,1.89454,1.89476,41000000.0
2007-02-13 14:38:00,1.89478,1.89478,1.89453,1.89465,54000000.0
2007-02-13 14:39:00,1.89468,1.89485,1.89468,1.89485,36000000.0
2007-02-13 14:40:00,1.89462,1.89489,1.89451,1.89451,36000000.0
2007-02-13 14:41:00,1.89459,1.89499,1.89459,1.89475,41000000.0
2007-02-13 14:42:00,1.89478,1.895,1.89478,1.895,19000000.0
2007-02-13 14:43:00,1.89495,1.89501,1.89483,1.89483,20000000.0
2007-02-13 14:44:00,1.89478,1.89483,1.89468,1.89483,25000000.0
2007-02-13 14:45:00,1.89493,1.89498,1.89471,1.89495,33000000.0
2007-02-13 14:46:00,1.89491,1.8951,1.89491,1.8951,11000000.0
2007-02-13 14:47:00,1.89515,1.89519,1.89514,1.89515,7000000.0
2007-02-13 14:48:00,1.89512,1.89522,1.89512,1.89522,21000000.0
2007-02-13 14:49:00,1.89514,1.8953,1.8951,1.89526,32000000.0
2007-02-13 14:50:00,1.89523,1.89523,1.89516,1.89516,33000000.0
2007-02-13 14:51:00,1.89522,1.89522,1.89479,1.89479,37000000.0
2007-02-13 14:52:00,1.89513,1.89541,1.89513,1.89541,17000000.0
2007-02-13 14:53:00,1.89532,1.89549,1.89502,1.89525,22000000.0
2007-02-13 14:54:00,1.89519,1.89521,1.89512,1.89514,17000000.0
2007-02-13 14:55:00,1.8947,1.8948,1.8945,1.8945,21000000.0
2007-02-13 14:56:00,1.89495,1.89511,1.89495,1.89502,21000000.0
2007-02-13 14:57:00,1.89502,1.89547,1.89502,1.89547,12000000.0
2007-02-13 14:58:00,1.89532,1.8958,1.89532,1.89556,31000000.0
2007-02-13 14:59:00,1.89566,1.89566,1.89523,1.89523,20000000.0
2007-02-13 15:00:00,1.89525,1.8955,1.89525,1.89537,32000000.0
2007-02-13 15:01:00,1.89535,1.89535,1.89493,1.89531,14000000.0
2007-02-13 15:02:00,1.89532,1.8956,1.89524,1.89537,26000000.0
2007-02-13 15:03:00,1.89567,1.89576,1.89535,1.89535,30000000.0
2007-02-13 15:04:00,1.8952,1.8952,1.8949,1.89509,29000000.0
2007-02-13 15:05:00,1.89494,1.89506,1.89474,1.89488,28000000.0
2007-02-13 15:06:00,1.89513,1.89536,1.89513,1.89526,16000000.0
2007-02-13 15:07:00,1.8953,1.8953,1.89508,1.89508,26000000.0
2007-02-13 15:08:00,1.89494,1.895,1.89442,1.89442,25000000.0
2007-02-13 15:09:00,1.8941,1.8941,1.89382,1.89403,34000000.0
2007-02-13 15:10:00,1.89382,1.89443,1.89382,1.89443,36000000.0
2007-02-13 15:11:00,1.89434,1.89456,1.89418,1.89456,27000000.0
2007-02-13 15:12:00,1.89472,1.89489,1.89467,1.89482,26000000.0
2007-02-13 15:13:00,1.89471,1.89471,1.89461,1.89461,41000000.0
2007-02-13 15:14:00,1.89458,1.89515,1.89458,1.89477,30000000.0
2007-02-13 15:15:00,1.89458,1.89464,1.89433,1.89433,21000000.0
2007-02-13 15:16:00,1.89426,1.89443,1.89421,1.89435,9000000.0
2007-02-13 15:17:00,1.89429,1.89473,1.89429,1.89455,26000000.0
2007-02-13 15:18:00,1.89474,1.89474,1.89434,1.89434,10000000.0
2007-02-13 15:19:00,1.8942,1.89438,1.8942,1.89438,16000000.0
2007-02-13 15:20:00,1.89417,1.8944,1.89417,1.89429,20000000.0
2007-02-13 15:21:00,1.89453,1.89496,1.89453,1.89471,12000000.0
2007-02-13 15:22:00,1.89483,1.89543,1.89483,1.89528,22000000.0
2007-02-13 15:23:00,1.89529,1.8954,1.89521,1.8954,36000000.0
2007-02-13 15:24:00,1.89557,1.89557,1.89495,1.89504,8000000.0
2007-02-13 15:25:00,1.8949,1.89511,1.89487,1.89509,14000000.0
2007-02-13 15:26:00,1.89527,1.89536,1.8952,1.8952,40000000.0
2007-02-13 15:27:00,1.89506,1.89539,1.89506,1.89539,32000000.0
2007-02-13 15:28:00,1.89546,1.89546,1.89516,1.89522,55000000.0
2007-02-13 15:29:00,1.89505,1.89505,1.89276,1.89446,47000000.0
2007-02-13 15:30:00,1.89294,1.89527,1.89294,1.89485,71000000.0
2007-02-13 15:31:00,1.89498,1.89508,1.89498,1.895,58000000.0
2007-02-13 15:32:00,1.89496,1.89496,1.89473,1.89473,25000000.0
2007-02-13 15:33:00,1.89449,1.8946,1.89444,1.8946,32000000.0
2007-02-13 15:34:00,1.89469,1.89469,1.89445,1.89458,22000000.0
2007-02-13 15:35:00,1.89462,1.89475,1.89429,1.89475,30000000.0
2007-02-13 15:36:00,1.89472,1.89495,1.8947,1.8947,23000000.0
2007-02-13 15:37:00,1.89442,1.89485,1.89442,1.89485,24000000.0
2007-02-13 15:38:00,1.89475,1.89477,1.89455,1.89474,61000000.0
2007-02-13 15:39:00,1.89497,1.89525,1.89483,1.89525,40000000.0
2007-02-13 15:40:00,1.89518,1.8959,1.89518,1.89584,37000000.0
2007-02-13 15:41:00,1.8957,1.89589,1.89563,1.89572,43000000.0
2007-02-13 15:42:00,1.89553,1.89577,1.8955,1.89569,41000000.0
2007-02-13 15:43:00,1.89562,1.89567,1.89549,1.89549,30000000.0
2007-02-13 15:44:00,1.8956,1.89564,1.89535,1.89545,29000000.0
2007-02-13 15:45:00,1.89531,1.89538,1.89485,1.89485,36000000.0
2007-02-13 15:46:00,1.89496,1.89525,1.89495,1.89525,24000000.0
2007-02-13 15:47:00,1.89562,1.89576,1.89547,1.89576,31000000.0
2007-02-13 15:48:00,1.89563,1.89563,1.89501,1.89501,33000000.0
2007-02-13 15:49:00,1.89482,1.89482,1.89445,1.89445,25000000.0
2007-02-13 15:50:00,1.89468,1.89468,1.89446,1.89452,11000000.0
2007-02-13 15:51:00,1.89466,1.89485,1.89457,1.89457,37000000.0
2007-02-13 15:52:00,1.89455,1.89457,1.89438,1.89456,23000000.0
2007-02-13 15:53:00,1.89466,1.89469,1.89444,1.89444,15000000.0
2007-02-13 15:54:00,1.89436,1.89439,1.89422,1.89424,26000000.0
2007-02-13 15:55:00,1.89421,1.89433,1.89421,1.89433,33000000.0
2007-02-13 15:56:00,1.89422,1.89423,1.89415,1.8942,6000000.0
2007-02-13 15:57:00,1.89391,1.89416,1.89391,1.89416,34000000.0
2007-02-13 15:58:00,1.89418,1.89418,1.89394,1.89394,24000000.0
2007-02-13 15:59:00,1.89403,1.89403,1.89329,1.89329,23000000.0
2007-02-13 16:00:00,1.89336,1.89336,1.89307,1.89307,51000000.0
2007-02-13 16:01:00,1.89286,1.89307,1.89286,1.89307,31000000.0
2007-02-13 16:02:00,1.89312,1.89312,1.89255,1.89257,29000000.0
2007-02-13 16:03:00,1.89282,1.89315,1.89261,1.89315,51000000.0
2007-02-13 16:04:00,1.89328,1.89328,1.89271,1.89289,38000000.0
2007-02-13 16:05:00,1.89285,1.893,1.89281,1.893,37000000.0
2007-02-13 16:06:00,1.89303,1.89342,1.89303,1.89332,33000000.0
2007-02-13 16:07:00,1.89334,1.89346,1.89328,1.89328,37000000.0
2007-02-13 16:08:00,1.8935,1.8935,1.89307,1.89307,37000000.0
2007-02-13 16:09:00,1.89318,1.89327,1.89307,1.89327,44000000.0
2007-02-13 16:10:00,1.89337,1.89351,1.89326,1.89342,41000000.0
2007-02-13 16:11:00,1.89328,1.89353,1.89328,1.89332,27000000.0
2007-02-13 16:12:00,1.89303,1.89323,1.89284,1.89306,22000000.0
2007-02-13 16:13:00,1.89347,1.89347,1.89315,1.89332,38000000.0
2007-02-13 16:14:00,1.89315,1.89321,1.89282,1.89307,41000000.0
2007-02-13 16:15:00,1.89293,1.89319,1.89285,1.89285,42000000.0
2007-02-13 16:16:00,1.89279,1.89304,1.89277,1.89304,45000000.0
2007-02-13 16:17:00,1.8928,1.8928,1.89263,1.89267,22000000.0
2007-02-13 16:18:00,1.89264,1.89292,1.89249,1.89292,49000000.0
2007-02-13 16:19:00,1.8927,1.8929,1.89266,1.89266,27000000.0
2007-02-13 16:20:00,1.89293,1.89321,1.89286,1.89321,52000000.0
2007-02-13 16:21:00,1.8931,1.8931,1.89274,1.89276,37000000.0
2007-02-13 16:22:00,1.89294,1.89294,1.89199,1.89199,50000000.0
2007-02-13 16:23:00,1.8921,1.8921,1.89183,1.89208,48000000.0
2007-02-13 16:24:00,1.89184,1.89249,1.89184,1.89236,44000000.0
2007-02-13 16:25:00,1.89227,1.89227,1.89168,1.89193,28000000.0
2007-02-13 16:26:00,1.89167,1.89199,1.89167,1.89181,41000000.0
2007-02-13 16:27:00,1.89216,1.89234,1.89216,1.89225,46000000.0
2007-02-13 16:28:00,1.89182,1.89203,1.89179,1.89199,34000000.0
2007-02-13 16:29:00,1.8918,1.8918,1.89116,1.89116,24000000.0
2007-02-13 16:30:00,1.89103,1.89103,1.89073,1.89073,43000000.0
2007-02-13 16:31:00,1.89105,1.89136,1.89105,1.89121,36000000.0
2007-02-13 16:32:00,1.89126,1.89168,1.89126,1.89142,34000000.0
2007-02-13 16:33:00,1.89169,1.89203,1.8916,1.892,41000000.0
2007-02-13 16:34:00,1.89162,1.89162,1.89136,1.89136,29000000.0
2007-02-13 16:35:00,1.89138,1.89138,1.89095,1.89105,53000000.0
2007-02-13 16:36:00,1.89121,1.89156,1.89121,1.89134,43000000.0
2007-02-13 16:37:00,1.8915,1.89179,1.8915,1.89179,56000000.0
2007-02-13 16:38:00,1.89187,1.89187,1.8915,1.8915,34000000.0
2007-02-13 16:39:00,1.8913,1.8913,1.89113,1.89129,43000000.0
2007-02-13 16:40:00,1.89098,1.89098,1.89056,1.89078,63000000.0
2007-02-13 16:41:00,1.89069,1.89081,1.89041,1.89041,44000000.0
2007-02-13 16:42:00,1.89038,1.89038,1.88987,1.89028,57000000.0
2007-02-13 16:43:00,1.89007,1.89045,1.89007,1.8904,20000000.0
2007-02-13 16:44:00,1.89057,1.8907,1.89053,1.89055,34000000.0
2007-02-13 16:45:00,1.89061,1.8909,1.89061,1.89089,41000000.0
2007-02-13 16:46:00,1.89085,1.89087,1.89065,1.89065,59000000.0
2007-02-13 16:47:00,1.89062,1.89084,1.89054,1.89079,55000000.0
2007-02-13 16:48:00,1.89086,1.89088,1.89062,1.89068,46000000.0
2007-02-13 16:49:00,1.89066,1.89086,1.89062,1.89063,35000000.0
2007-02-13 16:50:00,1.89042,1.89045,1.8902,1.89044,45000000.0
2007-02-13 16:51:00,1.89025,1.89046,1.89025,1.89041,30000000.0
2007-02-13 16:52:00,1.89053,1.8908,1.89053,1.8907,30000000.0
2007-02-13 16:53:00,1.89116,1.89133,1.89104,1.89132,19000000.0
2007-02-13 16:54:00,1.89137,1.89138,1.89107,1.89107,18000000.0
2007-02-13 16:55:00,1.89122,1.89123,1.89094,1.89123,40000000.0
2007-02-13 16:56:00,1.89152,1.89152,1.89137,1.89139,37000000.0
2007-02-13 16:57:00,1.89127,1.89132,1.89118,1.89122,17000000.0
2007-02-13 16:58:00,1.89117,1.89117,1.89105,1.89108,45000000.0
2007-02-13 16:59:00,1.89079,1.89081,1.89051,1.89055,39000000.0
2007-02-13 17:00:00,1.89044,1.89066,1.89043,1.89043,47000000.0
2007-02-13 17:01:00,1.89039,1.89068,1.89031,1.89043,26000000.0
2007-02-13 17:02:00,1.89023,1.89048,1.89015,1.89016,33000000.0
2007-02-13 17:03:00,1.89036,1.89047,1.89021,1.8903,33000000.0
2007-02-13 17:04:00,1.89037,1.89048,1.89028,1.89028,37000000.0
2007-02-13 17:05:00,1.8903,1.8903,1.88978,1.88991,35000000.0
2007-02-13 17:06:00,1.88996,1.8903,1.88996,1.8903,46000000.0
2007-02-13 17:07:00,1.89028,1.89046,1.88997,1.88997,33000000.0
2007-02-13 17:08:00,1.89037,1.89038,1.89017,1.89017,45000000.0
2007-02-13 17:09:00,1.89028,1.89028,1.88993,1.89,47000000.0
2007-02-13 17:10:00,1.88983,1.89008,1.88983,1.89008,6000000.0
2007-02-13 17:11:00,1.88977,1.88977,1.88914,1.88914,44000000.0
2007-02-13 17:12:00,1.8892,1.8896,1.8892,1.88928,23000000.0
2007-02-13 17:13:00,1.88922,1.89002,1.88922,1.89002,35000000.0
2007-02-13 17:14:00,1.88991,1.88993,1.88962,1.88989,27000000.0
2007-02-13 17:15:00,1.89008,1.89023,1.89001,1.89023,26000000.0
2007-02-13 17:16:00,1.88999,1.89024,1.88999,1.89024,27000000.0
2007-02-13 17:17:00,1.89005,1.8906,1.89005,1.8906,38000000.0
2007-02-13 17:18:00,1.89067,1.89068,1.8905,1.89051,29000000.0
2007-02-13 17:19:00,1.89047,1.89058,1.89038,1.89058,19000000.0
2007-02-13 17:20:00,1.89061,1.8908,1.89039,1.8908,29000000.0
2007-02-13 17:21:00,1.89083,1.89093,1.89053,1.89093,26000000.0
2007-02-13 17:22:00,1.8909,1.8909,1.89065,1.89066,30000000.0
2007-02-13 17:23:00,1.89072,1.8908,1.89067,1.89072,32000000.0
2007-02-13 17:24:00,1.89083,1.89112,1.89081,1.89102,23000000.0
2007-02-13 17:25:00,1.89099,1.89127,1.8909,1.89127,20000000.0
2007-02-13 17:26:00,1.89124,1.89136,1.89112,1.89121,18000000.0
2007-02-13 17:27:00,1.89125,1.89139,1.89118,1.89129,44000000.0
2007-02-13 17:28:00,1.89099,1.89099,1.8908,1.89087,39000000.0
2007-02-13 17:29:00,1.89094,1.89094,1.89077,1.89079,36000000.0
2007-02-13 17:30:00,1.89081,1.89081,1.89061,1.89068,61000000.0
2007-02-13 17:31:00,1.89045,1.89048,1.89026,1.89031,62000000.0
2007-02-13 17:32:00,1.89015,1.8902,1.89013,1.89018,54000000.0
2007-02-13 17:33:00,1.89044,1.89044,1.89026,1.89026,64000000.0
2007-02-13 17:34:00,1.89016,1.89027,1.8901,1.89018,60000000.0
2007-02-13 17:35:00,1.88993,1.89016,1.88993,1.89014,43000000.0
2007-02-13 17:37:00,1.89004,1.89028,1.88991,1.89028,47000000.0
2007-02-13 17:38:00,1.89035,1.89049,1.89028,1.8903,44000000.0
2007-02-13 17:39:00,1.89034,1.89047,1.89027,1.89027,41000000.0
2007-02-13 17:40:00,1.89027,1.89043,1.89026,1.89028,59000000.0
2007-02-13 17:41:00,1.89022,1.89022,1.89012,1.89013,50000000.0
2007-02-13 17:42:00,1.88985,1.88985,1.88946,1.88946,37000000.0
2007-02-13 17:43:00,1.88945,1.8899,1.88945,1.8899,33000000.0
2007-02-13 17:44:00,1.88954,1.88965,1.88921,1.88921,46000000.0
2007-02-13 17:45:00,1.88944,1.88974,1.88944,1.88972,49000000.0
2007-02-13 17:46:00,1.88982,1.88998,1.88982,1.88998,56000000.0
2007-02-13 17:47:00,1.88994,1.88994,1.88963,1.88963,65000000.0
2007-02-13 17:48:00,1.8897,1.89022,1.8897,1.89022,61000000.0
2007-02-13 17:49:00,1.89003,1.89023,1.88998,1.89001,72000000.0
2007-02-13 17:50:00,1.89013,1.89023,1.89006,1.89014,53000000.0
2007-02-13 17:51:00,1.88991,1.89042,1.88991,1.89042,54000000.0
2007-02-13 17:52:00,1.89038,1.89038,1.89013,1.89013,51000000.0
2007-02-13 17:53:00,1.89001,1.89001,1.88953,1.88953,42000000.0
2007-02-13 17:54:00,1.88968,1.88997,1.88968,1.88997,32000000.0
2007-02-13 17:55:00,1.88994,1.88994,1.88968,1.88968,32000000.0
2007-02-13 17:56:00,1.88977,1.88993,1.88975,1.88993,47000000.0
2007-02-13 17:57:00,1.89003,1.89007,1.8899,1.88996,34000000.0
2007-02-13 17:58:00,1.88967,1.88971,1.88965,1.88971,44000000.0
2007-02-13 17:59:00,1.88973,1.88996,1.88948,1.88948,39000000.0
2007-02-13 18:00:00,1.88946,1.88951,1.88946,1.88951,32000000.0
2007-02-13 18:01:00,1.88984,1.88984,1.88959,1.88959,52000000.0
2007-02-13 18:02:00,1.88928,1.8893,1.88916,1.88916,30000000.0
2007-02-13 18:03:00,1.88945,1.88965,1.88945,1.88965,38000000.0
2007-02-13 18:04:00,1.88937,1.88968,1.88937,1.88968,38000000.0
2007-02-13 18:05:00,1.88972,1.88972,1.88944,1.88944,36000000.0
2007-02-13 18:06:00,1.88931,1.8896,1.88931,1.8896,32000000.0
2007-02-13 18:07:00,1.88993,1.89009,1.88989,1.88989,38000000.0
2007-02-13 18:08:00,1.88991,1.89023,1.88991,1.89009,56000000.0
2007-02-13 18:09:00,1.88976,1.8904,1.88976,1.8904,34000000.0
2007-02-13 18:10:00,1.8904,1.8904,1.89019,1.89023,26000000.0
2007-02-13 18:11:00,1.89007,1.89007,1.88997,1.88997,34000000.0
2007-02-13 18:12:00,1.88991,1.89005,1.88981,1.88981,24000000.0
2007-02-13 18:13:00,1.88954,1.88954,1.88894,1.88905,30000000.0
2007-02-13 18:14:00,1.88906,1.88949,1.88906,1.88944,22000000.0
2007-02-13 18:15:00,1.88966,1.88967,1.88955,1.88967,21000000.0
2007-02-13 18:16:00,1.88983,1.88983,1.88956,1.88967,66000000.0
2007-02-13 18:17:00,1.88939,1.88939,1.88882,1.88882,60000000.0
2007-02-13 18:18:00,1.88895,1.8891,1.88895,1.88902,33000000.0
2007-02-13 18:19:00,1.88948,1.88983,1.88946,1.88983,46000000.0
2007-02-13 18:20:00,1.89002,1.89003,1.88991,1.88997,61000000.0
2007-02-13 18:21:00,1.88987,1.88987,1.88982,1.88983,37000000.0
2007-02-13 18:22:00,1.8899,1.89003,1.88979,1.89003,49000000.0
2007-02-13 18:23:00,1.89004,1.8902,1.88989,1.89012,34000000.0
2007-02-13 18:24:00,1.89005,1.89041,1.89005,1.89032,47000000.0
2007-02-13 18:25:00,1.89023,1.89043,1.89014,1.89043,31000000.0
2007-02-13 18:26:00,1.89045,1.89045,1.88994,1.88994,43000000.0
2007-02-13 18:27:00,1.89049,1.89058,1.89048,1.8905,35000000.0
2007-02-13 18:28:00,1.8905,1.89055,1.89035,1.89039,18000000.0
2007-02-13 18:29:00,1.89033,1.89063,1.89023,1.89023,24000000.0
2007-02-13 18:30:00,1.89038,1.89092,1.89038,1.89085,32000000.0
2007-02-13 18:31:00,1.89091,1.89105,1.8908,1.8908,46000000.0
2007-02-13 18:32:00,1.89104,1.89118,1.89095,1.89112,55000000.0
2007-02-13 18:33:00,1.89058,1.89058,1.89043,1.89046,29000000.0
2007-02-13 18:34:00,1.89037,1.89045,1.89034,1.89045,32000000.0
2007-02-13 18:35:00,1.89037,1.8906,1.89035,1.89054,47000000.0
2007-02-13 18:36:00,1.8905,1.8905,1.8905,1.8905,63000000.0
2007-02-13 18:37:00,1.89044,1.89061,1.89043,1.89061,63000000.0
2007-02-13 18:38:00,1.89074,1.89107,1.89074,1.89104,61000000.0
2007-02-13 18:39:00,1.89112,1.89112,1.89078,1.89078,37000000.0
2007-02-13 18:40:00,1.8906,1.8907,1.8904,1.8904,68000000.0
2007-02-13 18:41:00,1.89051,1.89051,1.88982,1.88982,68000000.0
2007-02-13 18:42:00,1.88973,1.88977,1.88952,1.88977,40000000.0
2007-02-13 18:43:00,1.88979,1.88979,1.88975,1.88975,39000000.0
2007-02-13 18:44:00,1.8897,1.88972,1.88957,1.88957,33000000.0
2007-02-13 18:45:00,1.88958,1.88964,1.88949,1.88962,57000000.0
2007-02-13 18:46:00,1.88955,1.88989,1.88955,1.88988,61000000.0
2007-02-13 18:48:00,1.89016,1.89031,1.89015,1.89031,26000000.0
2007-02-13 18:49:00,1.89023,1.89045,1.89008,1.89014,31000000.0
2007-02-13 18:50:00,1.8903,1.8903,1.88991,1.88991,37000000.0
2007-02-13 18:51:00,1.8899,1.89015,1.8899,1.89005,17000000.0
2007-02-13 18:52:00,1.8901,1.8902,1.8901,1.8902,31000000.0
2007-02-13 18:53:00,1.89007,1.89007,1.8898,1.88998,31000000.0
2007-02-13 18:54:00,1.8899,1.88991,1.88972,1.88973,11000000.0
2007-02-13 18:55:00,1.88959,1.88978,1.88954,1.8897,22000000.0
2007-02-13 18:56:00,1.8895,1.8895,1.88919,1.88919,16000000.0
2007-02-13 18:57:00,1.8892,1.88926,1.88913,1.88919,15000000.0
2007-02-13 18:58:00,1.88926,1.88926,1.88916,1.88916,19000000.0
2007-02-13 18:59:00,1.88929,1.88997,1.88929,1.88957,26000000.0
2007-02-13 19:00:00,1.89012,1.89016,1.89009,1.89013,12000000.0
2007-02-13 19:01:00,1.89041,1.89075,1.89041,1.89075,18000000.0
2007-02-13 19:02:00,1.89075,1.89083,1.89067,1.89078,23000000.0
2007-02-13 19:03:00,1.89076,1.89088,1.89052,1.89086,21000000.0
2007-02-13 19:04:00,1.8909,1.89096,1.89073,1.89077,55000000.0
2007-02-13 19:05:00,1.89093,1.89098,1.89093,1.89093,42000000.0
2007-02-13 19:06:00,1.89045,1.89055,1.89016,1.89023,63000000.0
2007-02-13 19:07:00,1.89017,1.89017,1.88986,1.89013,39000000.0
2007-02-13 19:09:00,1.89008,1.89008,1.88973,1.88996,56000000.0
2007-02-13 19:10:00,1.89003,1.89028,1.89002,1.89028,27000000.0
2007-02-13 19:11:00,1.89039,1.89059,1.89034,1.89059,36000000.0
2007-02-13 19:12:00,1.8895,1.8897,1.8893,1.8895,23000000.0
2007-02-13 19:13:00,1.89012,1.89027,1.88999,1.89027,23000000.0
2007-02-13 19:14:00,1.89025,1.89025,1.89007,1.89013,37000000.0
2007-02-13 19:15:00,1.89008,1.89029,1.88993,1.88993,17000000.0
2007-02-13 19:16:00,1.89004,1.89004,1.88988,1.88988,23000000.0
2007-02-13 19:17:00,1.89013,1.89028,1.89013,1.89028,17000000.0
2007-02-13 19:18:00,1.89024,1.89027,1.89012,1.89014,30000000.0
2007-02-13 19:19:00,1.88996,1.89022,1.88996,1.89022,36000000.0
2007-02-13 19:20:00,1.89013,1.89043,1.89011,1.89043,23000000.0
2007-02-13 19:21:00,1.89047,1.89047,1.89039,1.89042,21000000.0
2007-02-13 19:22:00,1.89038,1.89038,1.89015,1.89034,25000000.0
2007-02-13 19:23:00,1.89038,1.8904,1.89031,1.89039,12000000.0
2007-02-13 19:24:00,1.89039,1.8904,1.89001,1.8904,39000000.0
2007-02-13 19:25:00,1.89029,1.8905,1.89024,1.8904,49000000.0
2007-02-13 19:26:00,1.89039,1.89039,1.8903,1.89034,48000000.0
2007-02-13 19:27:00,1.89036,1.89041,1.89028,1.89039,51000000.0
2007-02-13 19:29:00,1.89046,1.89049,1.89022,1.89031,28000000.0
2007-02-13 19:30:00,1.89009,1.89009,1.8895,1.88954,32000000.0
2007-02-13 19:31:00,1.88913,1.88949,1.88913,1.88932,28000000.0
2007-02-13 19:32:00,1.8894,1.8895,1.8894,1.8895,14000000.0
2007-02-13 19:33:00,1.88944,1.8895,1.88941,1.88943,14000000.0
2007-02-13 19:34:00,1.8895,1.88967,1.88934,1.88961,49000000.0
2007-02-13 19:35:00,1.88967,1.88971,1.88956,1.8897,28000000.0
2007-02-13 19:36:00,1.88996,1.89004,1.88996,1.89004,16000000.0
2007-02-13 19:37:00,1.88987,1.8901,1.88984,1.8901,26000000.0
2007-02-13 19:38:00,1.89013,1.89021,1.89008,1.89016,8000000.0
2007-02-13 19:39:00,1.88997,1.89011,1.88993,1.8901,13000000.0
2007-02-13 19:40:00,1.89006,1.89028,1.89003,1.89006,16000000.0
2007-02-13 19:41:00,1.8899,1.88994,1.88978,1.88994,17000000.0
2007-02-13 19:42:00,1.89,1.89018,1.88995,1.89004,19000000.0
2007-02-13 19:43:00,1.89002,1.89026,1.89002,1.89005,21000000.0
2007-02-13 19:44:00,1.88944,1.88967,1.88944,1.88944,21000000.0
2007-02-13 19:45:00,1.88941,1.88946,1.88921,1.88931,33000000.0
2007-02-13 19:46:00,1.88967,1.89013,1.88967,1.88989,18000000.0
2007-02-13 19:47:00,1.89012,1.89012,1.89,1.89009,22000000.0
2007-02-13 19:48:00,1.89019,1.89027,1.89012,1.89014,18000000.0
2007-02-13 19:49:00,1.88999,1.88999,1.88936,1.88936,27000000.0
2007-02-13 19:50:00,1.88928,1.88948,1.88911,1.88948,23000000.0
2007-02-13 19:51:00,1.88953,1.88978,1.88773,1.88978,7000000.0
2007-02-13 19:52:00,1.88982,1.88982,1.88962,1.88966,15000000.0
2007-02-13 19:53:00,1.88966,1.88975,1.88953,1.88968,21000000.0
2007-02-13 19:54:00,1.8897,1.8897,1.88961,1.88961,9000000.0
2007-02-13 19:55:00,1.88963,1.88971,1.8894,1.88959,30000000.0
2007-02-13 19:56:00,1.88985,1.88985,1.88976,1.88981,20000000.0
2007-02-13 19:57:00,1.88974,1.88974,1.88937,1.88937,12000000.0
2007-02-13 19:58:00,1.88906,1.88916,1.88905,1.88916,13000000.0
2007-02-13 19:59:00,1.8908,1.8908,1.8907,1.8907,13000000.0
2007-02-13 20:00:00,1.8908,1.8909,1.8906,1.8906,13000000.0
2007-02-13 20:01:00,1.88917,1.88921,1.88915,1.88921,13000000.0
2007-02-13 20:02:00,1.88934,1.88965,1.88933,1.88965,20000000.0
2007-02-13 20:03:00,1.88973,1.88977,1.88965,1.88968,18000000.0
2007-02-13 20:04:00,1.88954,1.88976,1.88952,1.88963,27000000.0
2007-02-13 20:05:00,1.88958,1.88958,1.88926,1.8894,23000000.0
2007-02-13 20:06:00,1.88934,1.88945,1.88925,1.88927,13000000.0
2007-02-13 20:07:00,1.88936,1.88957,1.88929,1.8893,29000000.0
2007-02-13 20:08:00,1.8909,1.8911,1.8909,1.8911,17000000.0
2007-02-13 20:09:00,1.88954,1.88954,1.88938,1.88938,17000000.0
2007-02-13 20:10:00,1.88932,1.88932,1.88904,1.88913,8000000.0
2007-02-13 20:11:00,1.88876,1.88888,1.88851,1.88884,10000000.0
2007-02-13 20:12:00,1.8889,1.88905,1.8889,1.88905,15000000.0
2007-02-13 20:13:00,1.88904,1.88904,1.88873,1.88892,17000000.0
2007-02-13 20:14:00,1.88861,1.88883,1.88853,1.88883,15000000.0
2007-02-13 20:15:00,1.88892,1.88892,1.88876,1.88884,10000000.0
2007-02-13 20:16:00,1.8888,1.88888,1.88873,1.88888,22000000.0
2007-02-13 20:17:00,1.88919,1.88925,1.88874,1.88902,7000000.0
2007-02-13 20:18:00,1.88906,1.88926,1.88892,1.88893,24000000.0
2007-02-13 20:19:00,1.88906,1.88912,1.88901,1.88906,9000000.0
2007-02-13 20:20:00,1.88925,1.88938,1.88922,1.88931,14000000.0
2007-02-13 20:21:00,1.88947,1.88949,1.88931,1.88931,7000000.0
2007-02-13 20:22:00,1.88935,1.88951,1.88935,1.88951,12000000.0
2007-02-13 20:23:00,1.8895,1.88951,1.88915,1.88915,8000000.0
2007-02-13 20:24:00,1.88895,1.88913,1.88892,1.88893,15000000.0
2007-02-13 20:25:00,1.88881,1.88904,1.88878,1.88886,16000000.0
2007-02-13 20:26:00,1.88891,1.88908,1.88886,1.88907,22000000.0
2007-02-13 20:27:00,1.88905,1.88915,1.88896,1.88901,11000000.0
2007-02-13 20:28:00,1.88902,1.88918,1.88898,1.88898,7000000.0
2007-02-13 20:29:00,1.8903,1.8907,1.89,1.8905,27000000.0
2007-02-13 20:30:00,1.88892,1.88911,1.88846,1.88846,27000000.0
2007-02-13 20:31:00,1.88853,1.88869,1.88853,1.88869,4000000.0
2007-02-13 20:32:00,1.88892,1.88899,1.88888,1.88894,20000000.0
2007-02-13 20:33:00,1.88908,1.88908,1.88883,1.88897,14000000.0
2007-02-13 20:34:00,1.88892,1.88892,1.88859,1.88859,28000000.0
2007-02-13 20:35:00,1.88855,1.88876,1.88855,1.88863,23000000.0
2007-02-13 20:36:00,1.88859,1.88867,1.88859,1.88863,11000000.0
2007-02-13 20:37:00,1.88873,1.88939,1.88873,1.88939,7000000.0
2007-02-13 20:38:00,1.88948,1.88948,1.88907,1.88907,10000000.0
2007-02-13 20:39:00,1.88892,1.88899,1.88889,1.88899,9000000.0
2007-02-13 20:40:00,1.88919,1.88943,1.88919,1.88928,8000000.0
2007-02-13 20:41:00,1.8896,1.8896,1.88944,1.88953,8000000.0
2007-02-13 20:42:00,1.88951,1.88963,1.88932,1.88932,15000000.0
2007-02-13 20:43:00,1.88958,1.89,1.88958,1.89,12000000.0
2007-02-13 20:44:00,1.88973,1.88974,1.88957,1.88974,7000000.0
2007-02-13 20:45:00,1.88995,1.89001,1.88967,1.88983,12000000.0
2007-02-13 20:46:00,1.8898,1.88986,1.88979,1.88986,9000000.0
2007-02-13 20:47:00,1.88991,1.89004,1.88985,1.89004,11000000.0
2007-02-13 20:48:00,1.89007,1.89007,1.88984,1.88992,11000000.0
2007-02-13 20:49:00,1.89018,1.89028,1.89015,1.89028,18000000.0
2007-02-13 20:50:00,1.89027,1.89027,1.89013,1.89013,7000000.0
2007-02-13 20:51:00,1.8889,1.8891,1.8888,1.8888,15000000.0
2007-02-13 20:52:00,1.89008,1.89014,1.89005,1.89014,15000000.0
2007-02-13 20:53:00,1.8891,1.8894,1.8891,1.8893,10000000.0
2007-02-13 20:54:00,1.88987,1.89003,1.88987,1.88995,10000000.0
2007-02-13 20:55:00,1.88961,1.88977,1.88961,1.88977,5000000.0
2007-02-13 20:56:00,1.88988,1.89001,1.8898,1.89001,8000000.0
2007-02-13 20:57:00,1.88999,1.89009,1.88998,1.89006,18000000.0
2007-02-13 20:58:00,1.89007,1.89012,1.89004,1.89012,14000000.0
2007-02-13 20:59:00,1.8894,1.8897,1.8893,1.8897,7000000.0
2007-02-13 21:00:00,1.8901,1.8901,1.88987,1.88989,7000000.0
2007-02-13 21:01:00,1.88985,1.88991,1.88974,1.88974,16000000.0
2007-02-13 21:02:00,1.8896,1.88992,1.8896,1.88992,8000000.0
2007-02-13 21:03:00,1.88992,1.88993,1.88982,1.88982,13000000.0
2007-02-13 21:04:00,1.8899,1.88997,1.88986,1.88997,8000000.0
2007-02-13 21:05:00,1.89006,1.89016,1.88996,1.88996,11000000.0
2007-02-13 21:06:00,1.8896,1.8897,1.8896,1.8897,7000000.0
2007-02-13 21:07:00,1.89022,1.89044,1.89022,1.89039,7000000.0
2007-02-13 21:08:00,1.89047,1.89051,1.89029,1.89029,11000000.0
2007-02-13 21:09:00,1.88996,1.89005,1.88996,1.88996,9000000.0
2007-02-13 21:10:00,1.8897,1.8898,1.8895,1.8895,8000000.0
2007-02-13 21:11:00,1.88993,1.89016,1.88993,1.89016,8000000.0
2007-02-13 21:12:00,1.89009,1.89009,1.8881,1.8881,10000000.0
2007-02-13 21:13:00,1.8898,1.8898,1.8897,1.8897,7000000.0
2007-02-13 21:14:00,1.89017,1.89017,1.89003,1.89014,7000000.0
2007-02-13 21:15:00,1.89015,1.89024,1.89014,1.89014,11000000.0
2007-02-13 21:16:00,1.89018,1.89018,1.89007,1.89007,9000000.0
2007-02-13 21:17:00,1.8897,1.8897,1.8897,1.8897,8000000.0
2007-02-13 21:18:00,1.8895,1.8895,1.8895,1.8895,8000000.0
2007-02-13 21:19:00,1.89015,1.89017,1.88997,1.89004,8000000.0
2007-02-13 21:20:00,1.89017,1.89043,1.89002,1.89043,12000000.0
2007-02-13 21:21:00,1.89047,1.89051,1.8903,1.89051,8000000.0
2007-02-13 21:22:00,1.89064,1.89102,1.89062,1.89102,7000000.0
2007-02-13 21:23:00,1.89065,1.89065,1.89024,1.8903,10000000.0
2007-02-13 21:24:00,1.89032,1.89032,1.89011,1.89022,11000000.0
2007-02-13 21:25:00,1.88997,1.89004,1.8899,1.89001,6000000.0
2007-02-13 21:26:00,1.89032,1.89033,1.89012,1.89012,5000000.0
2007-02-13 21:27:00,1.89002,1.89002,1.88975,1.88988,6000000.0
2007-02-13 21:28:00,1.89018,1.89018,1.88932,1.88966,20000000.0
2007-02-13 21:29:00,1.88944,1.88951,1.88932,1.88951,8000000.0
2007-02-13 21:30:00,1.88962,1.89002,1.88962,1.88966,9000000.0
2007-02-13 21:31:00,1.88922,1.88922,1.88899,1.88899,4000000.0
2007-02-13 21:32:00,1.88903,1.88909,1.88843,1.88843,7000000.0
2007-02-13 21:33:00,1.88892,1.88918,1.88892,1.88907,6000000.0
2007-02-13 21:34:00,1.88901,1.88906,1.88895,1.88895,10000000.0
2007-02-13 21:35:00,1.88892,1.88895,1.88885,1.88885,11000000.0
2007-02-13 21:36:00,1.88894,1.889,1.88887,1.889,11000000.0
2007-02-13 21:37:00,1.88893,1.88893,1.8885,1.8885,11000000.0
2007-02-13 21:38:00,1.88865,1.88893,1.88854,1.88866,26000000.0
2007-02-13 21:39:00,1.8884,1.88858,1.88821,1.88858,18000000.0
2007-02-13 21:40:00,1.88854,1.88854,1.88817,1.88844,12000000.0
2007-02-13 21:41:00,1.88836,1.88858,1.88824,1.88858,7000000.0
2007-02-13 21:42:00,1.88867,1.88878,1.88853,1.88878,7000000.0
2007-02-13 21:43:00,1.88861,1.88861,1.88799,1.88799,11000000.0
2007-02-13 21:44:00,1.88805,1.88822,1.888,1.88822,18000000.0
2007-02-13 21:45:00,1.88819,1.88832,1.88819,1.88832,7000000.0
2007-02-13 21:46:00,1.8881,1.88815,1.88788,1.88799,8000000.0
2007-02-13 21:47:00,1.88807,1.88838,1.88807,1.88838,4000000.0
2007-02-13 21:48:00,1.88824,1.88869,1.88824,1.88869,7000000.0
2007-02-13 21:50:00,1.88839,1.88841,1.88831,1.88841,10000000.0
2007-02-13 21:51:00,1.8896,1.8896,1.8896,1.8896,7000000.0
2007-02-13 21:52:00,1.88819,1.88835,1.88806,1.88835,7000000.0
2007-02-13 21:53:00,1.88825,1.88863,1.88825,1.88846,8000000.0
2007-02-13 21:54:00,1.88833,1.88839,1.88824,1.88837,9000000.0
2007-02-13 21:55:00,1.88851,1.88881,1.88851,1.88861,11000000.0
2007-02-13 21:56:00,1.88874,1.88898,1.88874,1.88898,6000000.0
2007-02-13 21:57:00,1.88871,1.88903,1.88871,1.88882,13000000.0
2007-02-13 21:58:00,1.8896,1.8897,1.8894,1.8897,25000000.0
2007-02-13 21:59:00,1.88886,1.88892,1.88876,1.88876,25000000.0
2007-02-13 22:00:00,1.88893,1.88925,1.88893,1.88901,12000000.0
2007-02-13 22:01:00,1.88919,1.88919,1.88902,1.88902,6000000.0
2007-02-13 22:02:00,1.88904,1.88904,1.88847,1.8886,11000000.0
2007-02-13 22:03:00,1.88855,1.88883,1.88855,1.88882,9000000.0
2007-02-13 22:04:00,1.88878,1.88878,1.88836,1.88836,11000000.0
2007-02-13 22:05:00,1.88854,1.88862,1.8885,1.88861,5000000.0
2007-02-13 22:07:00,1.8886,1.8888,1.8886,1.8888,15000000.0
2007-02-13 22:08:00,1.88914,1.88914,1.88882,1.88882,6000000.0
2007-02-13 22:09:00,1.88864,1.88911,1.88864,1.88911,13000000.0
2007-02-13 22:10:00,1.88925,1.88925,1.88897,1.88897,9000000.0
2007-02-13 22:11:00,1.8899,1.89,1.8897,1.8897,15000000.0
2007-02-13 22:12:00,1.88889,1.88896,1.88888,1.88888,15000000.0
2007-02-13 22:13:00,1.8901,1.8902,1.8897,1.8897,13000000.0
2007-02-13 22:14:00,1.8889,1.88915,1.8889,1.88915,13000000.0
2007-02-13 22:15:00,1.88917,1.88917,1.88891,1.88891,7000000.0
2007-02-13 22:16:00,1.88894,1.88925,1.88894,1.88925,8000000.0
2007-02-13 22:17:00,1.8896,1.8896,1.8894,1.8894,5000000.0
2007-02-13 22:18:00,1.889,1.889,1.88881,1.88897,5000000.0
2007-02-13 22:19:00,1.8895,1.8897,1.8894,1.8894,7000000.0
2007-02-13 22:20:00,1.88896,1.88917,1.88866,1.88913,7000000.0
2007-02-13 22:21:00,1.8896,1.8896,1.8894,1.8894,8000000.0
2007-02-13 22:22:00,1.88902,1.88907,1.88895,1.88907,8000000.0
2007-02-13 22:23:00,1.88894,1.88899,1.88889,1.88899,15000000.0
2007-02-13 22:24:00,1.88902,1.88905,1.88878,1.88878,10000000.0
2007-02-13 22:25:00,1.88882,1.8891,1.88882,1.8891,5000000.0
2007-02-13 22:26:00,1.8895,1.8895,1.889,1.889,10000000.0
2007-02-13 22:27:00,1.8891,1.88955,1.8891,1.88955,10000000.0
2007-02-13 22:28:00,1.88939,1.88939,1.88927,1.88938,8000000.0
2007-02-13 22:29:00,1.8893,1.88946,1.8893,1.88946,7000000.0
2007-02-13 22:30:00,1.88962,1.88962,1.8895,1.88951,5000000.0
2007-02-13 22:31:00,1.88954,1.88954,1.88938,1.88941,7000000.0
2007-02-13 22:32:00,1.88949,1.88954,1.88935,1.88945,7000000.0
2007-02-13 22:33:00,1.88958,1.88962,1.88941,1.88941,6000000.0
2007-02-13 22:34:00,1.88934,1.88946,1.88918,1.88946,47000000.0
2007-02-13 22:35:00,1.88955,1.88955,1.88925,1.88947,8000000.0
2007-02-13 22:36:00,1.88938,1.88953,1.88935,1.88953,7000000.0
2007-02-13 22:37:00,1.88946,1.88946,1.88926,1.88928,28000000.0
2007-02-13 22:39:00,1.8896,1.8896,1.8895,1.8895,9000000.0
2007-02-13 22:40:00,1.88889,1.88894,1.88888,1.88889,9000000.0
2007-02-13 22:41:00,1.8888,1.8888,1.88848,1.88848,16000000.0
2007-02-13 22:42:00,1.88842,1.88851,1.8884,1.8884,9000000.0
2007-02-13 22:43:00,1.88839,1.88842,1.88834,1.88842,11000000.0
2007-02-13 22:44:00,1.88843,1.88852,1.88843,1.88852,8000000.0
2007-02-13 22:45:00,1.8886,1.88884,1.8886,1.88877,12000000.0
2007-02-13 22:46:00,1.88886,1.88906,1.88885,1.88886,9000000.0
2007-02-13 22:47:00,1.88885,1.88891,1.88883,1.88883,16000000.0
2007-02-13 22:48:00,1.88888,1.88901,1.88884,1.88889,11000000.0
2007-02-13 22:49:00,1.88894,1.88896,1.88891,1.88892,12000000.0
2007-02-13 22:50:00,1.88891,1.88891,1.88883,1.88883,16000000.0
2007-02-13 22:51:00,1.88903,1.88909,1.88895,1.889,7000000.0
2007-02-13 22:52:00,1.8885,1.8885,1.8885,1.8885,8000000.0
2007-02-13 22:53:00,1.88894,1.88897,1.88888,1.88897,8000000.0
2007-02-13 22:54:00,1.88925,1.8893,1.88904,1.88904,7000000.0
2007-02-13 22:55:00,1.88915,1.88915,1.88875,1.88887,8000000.0
2007-02-13 22:56:00,1.88877,1.88895,1.88877,1.88895,8000000.0
2007-02-13 22:57:00,1.889,1.88903,1.88869,1.88886,10000000.0
2007-02-13 22:58:00,1.88901,1.88919,1.889,1.88906,7000000.0
2007-02-13 22:59:00,1.88897,1.88897,1.88883,1.88883,9000000.0
2007-02-13 23:00:00,1.88891,1.88891,1.88885,1.88886,12000000.0
2007-02-13 23:01:00,1.88894,1.88905,1.88886,1.88886,9000000.0
2007-02-13 23:02:00,1.8877,1.8877,1.8874,1.8876,12000000.0
2007-02-13 23:03:00,1.88885,1.88905,1.88884,1.88905,12000000.0
2007-02-13 23:04:00,1.88913,1.88928,1.88892,1.88896,9000000.0
2007-02-13 23:05:00,1.88888,1.8889,1.88873,1.88873,11000000.0
2007-02-13 23:06:00,1.8881,1.8888,1.888,1.8882,8000000.0
2007-02-13 23:07:00,1.88885,1.88907,1.88885,1.88907,8000000.0
2007-02-13 23:08:00,1.88896,1.88896,1.88879,1.88879,15000000.0
2007-02-13 23:09:00,1.88868,1.88869,1.8886,1.8886,7000000.0
2007-02-13 23:10:00,1.88897,1.88897,1.88881,1.88883,8000000.0
2007-02-13 23:11:00,1.88902,1.88933,1.88898,1.88923,8000000.0
2007-02-13 23:12:00,1.88923,1.88923,1.88879,1.88899,8000000.0
2007-02-13 23:13:00,1.88925,1.88925,1.8891,1.88914,7000000.0
2007-02-13 23:14:00,1.88923,1.88931,1.88917,1.88927,9000000.0
2007-02-13 23:15:00,1.88909,1.88915,1.88895,1.88895,8000000.0
2007-02-13 23:16:00,1.88897,1.88907,1.8889,1.88899,9000000.0
2007-02-13 23:17:00,1.88861,1.88882,1.88861,1.88867,7000000.0
2007-02-13 23:18:00,1.88873,1.88897,1.8886,1.88885,7000000.0
2007-02-13 23:19:00,1.8888,1.8888,1.88842,1.88877,9000000.0
2007-02-13 23:20:00,1.88905,1.88906,1.88856,1.88868,9000000.0
2007-02-13 23:21:00,1.88877,1.88893,1.88877,1.88893,5000000.0
2007-02-13 23:23:00,1.88896,1.88896,1.88889,1.88891,6000000.0
2007-02-13 23:24:00,1.88879,1.88895,1.88878,1.88886,9000000.0
2007-02-13 23:25:00,1.88893,1.88896,1.88889,1.88896,10000000.0
2007-02-13 23:26:00,1.8889,1.8889,1.88869,1.88869,5000000.0
2007-02-13 23:27:00,1.88864,1.88864,1.88841,1.88843,5000000.0
2007-02-13 23:28:00,1.88846,1.88865,1.88846,1.88865,7000000.0
2007-02-13 23:29:00,1.8886,1.88865,1.88858,1.88862,25000000.0
2007-02-13 23:30:00,1.88862,1.88904,1.88861,1.88904,7000000.0
2007-02-13 23:31:00,1.8888,1.8893,1.8888,1.8892,8000000.0
2007-02-13 23:32:00,1.889,1.889,1.8887,1.8887,8000000.0
2007-02-13 23:33:00,1.8889,1.8889,1.8888,1.8889,8000000.0
2007-02-13 23:35:00,1.8888,1.8889,1.8888,1.8889,8000000.0
2007-02-13 23:37:00,1.88871,1.88893,1.88871,1.88893,8000000.0
2007-02-13 23:39:00,1.8887,1.889,1.8887,1.889,21000000.0
2007-02-13 23:40:00,1.88867,1.88879,1.88853,1.88853,21000000.0
2007-02-13 23:41:00,1.88868,1.88868,1.88802,1.88815,7000000.0
2007-02-13 23:42:00,1.8877,1.88778,1.88768,1.88772,19000000.0
2007-02-13 23:43:00,1.88809,1.88809,1.88778,1.88778,7000000.0
2007-02-13 23:44:00,1.88749,1.88749,1.8871,1.8871,8000000.0
2007-02-13 23:45:00,1.88713,1.88726,1.88712,1.88712,7000000.0
2007-02-13 23:46:00,1.88708,1.88764,1.88708,1.88764,8000000.0
2007-02-13 23:47:00,1.88813,1.88813,1.88799,1.88799,7000000.0
2007-02-13 23:48:00,1.88809,1.88814,1.88801,1.88814,8000000.0
2007-02-13 23:49:00,1.88815,1.88815,1.88798,1.88798,8000000.0
2007-02-13 23:50:00,1.8877,1.888,1.8877,1.88783,8000000.0
2007-02-13 23:51:00,1.88766,1.88766,1.88744,1.88755,7000000.0
2007-02-13 23:52:00,1.88762,1.88781,1.88762,1.88781,7000000.0
2007-02-13 23:53:00,1.88784,1.88828,1.88784,1.88828,10000000.0
2007-02-13 23:54:00,1.88797,1.88834,1.88773,1.88773,7000000.0
2007-02-13 23:55:00,1.88799,1.88799,1.88753,1.88753,9000000.0
2007-02-13 23:57:00,1.88755,1.88755,1.88737,1.88746,6000000.0
2007-02-13 23:58:00,1.88761,1.88761,1.88737,1.88737,8000000.0
2007-02-13 23:59:00,1.88754,1.88766,1.88754,1.88762,6000000.0
2007-02-14 00:00:00,1.88726,1.88731,1.88712,1.88731,7000000.0
2007-02-14 00:01:00,1.88737,1.88742,1.88719,1.88742,8000000.0
2007-02-14 00:02:00,1.88719,1.88719,1.88666,1.88668,9000000.0
2007-02-14 00:03:00,1.88722,1.88735,1.88722,1.88732,5000000.0
2007-02-14 00:04:00,1.88697,1.88707,1.88691,1.88691,10000000.0
2007-02-14 00:05:00,1.88736,1.88746,1.88717,1.88723,9000000.0
2007-02-14 00:06:00,1.8873,1.88744,1.8873,1.88744,8000000.0
2007-02-14 00:07:00,1.88738,1.88746,1.88704,1.88723,9000000.0
2007-02-14 00:08:00,1.88702,1.88725,1.88702,1.88724,8000000.0
2007-02-14 00:09:00,1.88749,1.88763,1.88749,1.88761,9000000.0
2007-02-14 00:10:00,1.8875,1.88753,1.88741,1.88742,23000000.0
2007-02-14 00:11:00,1.88758,1.88784,1.88758,1.88784,11000000.0
2007-02-14 00:12:00,1.88828,1.88871,1.88828,1.88852,9000000.0
2007-02-14 00:13:00,1.88862,1.88862,1.88845,1.88845,8000000.0
2007-02-14 00:14:00,1.88823,1.88824,1.88775,1.88775,7000000.0
2007-02-14 00:16:00,1.88738,1.88746,1.88729,1.88746,9000000.0
2007-02-14 00:17:00,1.88752,1.88771,1.88752,1.88767,7000000.0
2007-02-14 00:19:00,1.8908,1.8908,1.8906,1.8907,8000000.0
2007-02-14 00:20:00,1.8909,1.8909,1.8909,1.8909,8000000.0
2007-02-14 00:21:00,1.88779,1.88812,1.88779,1.88812,8000000.0
2007-02-14 00:22:00,1.8901,1.8913,1.8898,1.8913,11000000.0
2007-02-14 00:23:00,1.8904,1.8906,1.8904,1.8906,11000000.0
2007-02-14 00:24:00,1.89,1.89,1.8897,1.8897,11000000.0
2007-02-14 00:25:00,1.88793,1.88793,1.88787,1.88787,11000000.0
2007-02-14 00:26:00,1.8881,1.8881,1.88784,1.88805,7000000.0
2007-02-14 00:27:00,1.88782,1.88792,1.88782,1.8879,10000000.0
2007-02-14 00:28:00,1.88795,1.8882,1.88792,1.88792,8000000.0
2007-02-14 00:29:00,1.88809,1.8881,1.88795,1.88802,6000000.0
2007-02-14 00:30:00,1.88799,1.88825,1.88795,1.88825,7000000.0
2007-02-14 00:31:00,1.8883,1.88852,1.88826,1.88852,7000000.0
2007-02-14 00:32:00,1.88846,1.88864,1.8884,1.88859,7000000.0
2007-02-14 00:33:00,1.88847,1.88847,1.88814,1.88827,7000000.0
2007-02-14 00:34:00,1.88824,1.88845,1.88816,1.88842,7000000.0
2007-02-14 00:35:00,1.88842,1.8885,1.88839,1.88839,6000000.0
2007-02-14 00:36:00,1.88835,1.88835,1.88809,1.88817,5000000.0
2007-02-14 00:37:00,1.88808,1.88814,1.88797,1.88808,6000000.0
2007-02-14 00:38:00,1.8889,1.889,1.8887,1.8889,10000000.0
2007-02-14 00:39:00,1.88816,1.88853,1.88816,1.8885,10000000.0
2007-02-14 00:40:00,1.88837,1.88878,1.88837,1.88878,7000000.0
2007-02-14 00:41:00,1.88896,1.88896,1.88859,1.88875,6000000.0
2007-02-14 00:42:00,1.88889,1.88915,1.88889,1.8889,8000000.0
2007-02-14 00:43:00,1.88917,1.88956,1.88917,1.88956,4000000.0
2007-02-14 00:44:00,1.89003,1.89067,1.88989,1.89037,11000000.0
2007-02-14 00:45:00,1.8903,1.89033,1.89019,1.89022,7000000.0
2007-02-14 00:46:00,1.8892,1.8892,1.889,1.889,7000000.0
2007-02-14 00:47:00,1.89029,1.89041,1.89024,1.89039,7000000.0
2007-02-14 00:48:00,1.89062,1.89123,1.89062,1.89123,8000000.0
2007-02-14 00:49:00,1.89083,1.891,1.89057,1.891,5000000.0
2007-02-14 00:50:00,1.89101,1.89128,1.89085,1.89127,10000000.0
2007-02-14 00:51:00,1.89134,1.89134,1.89112,1.89113,5000000.0
2007-02-14 00:52:00,1.89098,1.89098,1.89066,1.89066,7000000.0
2007-02-14 00:53:00,1.8897,1.8898,1.8895,1.8896,10000000.0
2007-02-14 00:54:00,1.89083,1.89102,1.89044,1.89102,10000000.0
2007-02-14 00:55:00,1.89073,1.89073,1.8904,1.89043,7000000.0
2007-02-14 00:56:00,1.8894,1.8894,1.8894,1.8894,8000000.0
2007-02-14 00:57:00,1.89023,1.89023,1.89006,1.89013,8000000.0
2007-02-14 00:58:00,1.89059,1.89094,1.89045,1.89045,10000000.0
2007-02-14 00:59:00,1.89124,1.89135,1.89121,1.89121,7000000.0
2007-02-14 01:00:00,1.89109,1.89109,1.89079,1.89079,19000000.0
2007-02-14 01:01:00,1.89075,1.89075,1.89039,1.89044,12000000.0
2007-02-14 01:02:00,1.8908,1.89123,1.8908,1.89121,8000000.0
2007-02-14 01:03:00,1.89116,1.89116,1.89017,1.89017,7000000.0
2007-02-14 01:04:00,1.8886,1.8888,1.8886,1.8886,7000000.0
2007-02-14 01:05:00,1.89029,1.89039,1.89028,1.89039,7000000.0
2007-02-14 01:06:00,1.8881,1.8888,1.8877,1.888,11000000.0
2007-02-14 01:07:00,1.89046,1.89053,1.89041,1.89042,11000000.0
2007-02-14 01:08:00,1.89044,1.89044,1.89005,1.89014,10000000.0
2007-02-14 01:09:00,1.89027,1.89043,1.89017,1.89041,8000000.0
2007-02-14 01:10:00,1.8881,1.8886,1.8881,1.8883,11000000.0
2007-02-14 01:11:00,1.8904,1.8904,1.89012,1.89012,11000000.0
2007-02-14 01:12:00,1.8902,1.89035,1.89018,1.89022,8000000.0
2007-02-14 01:13:00,1.89044,1.89044,1.8903,1.8903,8000000.0
2007-02-14 01:14:00,1.89034,1.89044,1.89029,1.89044,10000000.0
2007-02-14 01:15:00,1.89041,1.89041,1.89019,1.89025,10000000.0
2007-02-14 01:16:00,1.89019,1.89019,1.89005,1.89014,8000000.0
2007-02-14 01:17:00,1.89013,1.89033,1.88998,1.88998,11000000.0
2007-02-14 01:18:00,1.89024,1.8904,1.89012,1.8904,10000000.0
2007-02-14 01:19:00,1.8888,1.8889,1.8888,1.8889,13000000.0
2007-02-14 01:20:00,1.89051,1.89062,1.89051,1.89056,13000000.0
2007-02-14 01:21:00,1.89064,1.89064,1.8896,1.8896,7000000.0
2007-02-14 01:22:00,1.88929,1.8895,1.88929,1.8895,7000000.0
2007-02-14 01:23:00,1.89038,1.89071,1.89014,1.89014,8000000.0
2007-02-14 01:24:00,1.89016,1.89016,1.88991,1.88991,7000000.0
2007-02-14 01:25:00,1.88973,1.88986,1.88959,1.88986,8000000.0
2007-02-14 01:26:00,1.8897,1.8897,1.88818,1.88841,14000000.0
2007-02-14 01:27:00,1.88829,1.88839,1.88798,1.88825,15000000.0
2007-02-14 01:28:00,1.88818,1.88829,1.88812,1.88823,9000000.0
2007-02-14 01:29:00,1.88808,1.88853,1.88808,1.88853,10000000.0
2007-02-14 01:30:00,1.88862,1.8889,1.88858,1.88889,10000000.0
2007-02-14 01:31:00,1.88882,1.88882,1.88841,1.88841,7000000.0
2007-02-14 01:32:00,1.88825,1.88825,1.88767,1.88814,18000000.0
2007-02-14 01:33:00,1.8883,1.88831,1.88781,1.88781,6000000.0
2007-02-14 01:34:00,1.88764,1.88803,1.88764,1.88803,16000000.0
2007-02-14 01:35:00,1.88799,1.888,1.88773,1.88773,8000000.0
2007-02-14 01:36:00,1.88784,1.88895,1.88784,1.88895,9000000.0
2007-02-14 01:37:00,1.88871,1.88871,1.88835,1.88848,5000000.0
2007-02-14 01:38:00,1.88838,1.88867,1.88838,1.88867,12000000.0
2007-02-14 01:39:00,1.8888,1.8889,1.8888,1.8889,7000000.0
2007-02-14 01:40:00,1.88852,1.88891,1.88852,1.88891,7000000.0
2007-02-14 01:41:00,1.88897,1.88913,1.88879,1.88913,11000000.0
2007-02-14 01:42:00,1.88912,1.88917,1.88889,1.88917,7000000.0
2007-02-14 01:43:00,1.88919,1.88919,1.88852,1.88888,8000000.0
2007-02-14 01:44:00,1.88887,1.88887,1.8886,1.8886,7000000.0
2007-02-14 01:45:00,1.88906,1.88914,1.88882,1.88914,7000000.0
2007-02-14 01:46:00,1.88909,1.88909,1.88882,1.88882,7000000.0
2007-02-14 01:47:00,1.8894,1.8894,1.8891,1.8894,10000000.0
2007-02-14 01:48:00,1.8893,1.8893,1.8891,1.8891,10000000.0
2007-02-14 01:49:00,1.8893,1.8894,1.8892,1.8892,10000000.0
2007-02-14 01:50:00,1.88877,1.88913,1.88877,1.88913,10000000.0
2007-02-14 01:51:00,1.88919,1.88921,1.88887,1.88887,16000000.0
2007-02-14 01:52:00,1.88905,1.88923,1.88905,1.88909,13000000.0
2007-02-14 01:53:00,1.88941,1.88957,1.88941,1.88942,7000000.0
2007-02-14 01:54:00,1.88945,1.88945,1.88896,1.88899,9000000.0
2007-02-14 01:55:00,1.88887,1.88887,1.88843,1.88869,11000000.0
2007-02-14 01:56:00,1.88922,1.88931,1.88922,1.88931,17000000.0
2007-02-14 01:57:00,1.88926,1.88931,1.8892,1.8892,13000000.0
2007-02-14 01:58:00,1.88913,1.88922,1.88905,1.88905,10000000.0
2007-02-14 01:59:00,1.88929,1.88929,1.88909,1.8891,7000000.0
2007-02-14 02:00:00,1.88874,1.88874,1.88846,1.88866,10000000.0
2007-02-14 02:01:00,1.88887,1.88912,1.88887,1.88899,8000000.0
2007-02-14 02:02:00,1.8887,1.8887,1.8885,1.88867,7000000.0
2007-02-14 02:03:00,1.88906,1.88989,1.88769,1.88898,10000000.0
2007-02-14 02:04:00,1.88846,1.88846,1.88824,1.88829,7000000.0
2007-02-14 02:05:00,1.88811,1.8882,1.88803,1.88816,10000000.0
2007-02-14 02:06:00,1.88819,1.88819,1.88775,1.88783,10000000.0
2007-02-14 02:07:00,1.88743,1.88743,1.88704,1.8874,8000000.0
2007-02-14 02:08:00,1.88712,1.88715,1.88701,1.88712,8000000.0
2007-02-14 02:09:00,1.88774,1.88795,1.88764,1.88771,7000000.0
2007-02-14 02:10:00,1.8891,1.8891,1.8888,1.8888,8000000.0
2007-02-14 02:11:00,1.88814,1.88814,1.88782,1.88808,8000000.0
2007-02-14 02:12:00,1.8884,1.8885,1.888,1.8882,7000000.0
2007-02-14 02:13:00,1.88816,1.88816,1.88784,1.88784,7000000.0
2007-02-14 02:14:00,1.8877,1.88896,1.8877,1.88896,9000000.0
2007-02-14 02:15:00,1.88914,1.88954,1.88914,1.88954,8000000.0
2007-02-14 02:16:00,1.88957,1.8897,1.88955,1.88966,8000000.0
2007-02-14 02:17:00,1.88959,1.88959,1.88911,1.88911,6000000.0
2007-02-14 02:18:00,1.88866,1.8888,1.88858,1.88858,7000000.0
2007-02-14 02:19:00,1.88852,1.88852,1.88815,1.88844,11000000.0
2007-02-14 02:20:00,1.88838,1.88844,1.88822,1.88844,6000000.0
2007-02-14 02:21:00,1.88851,1.88852,1.88819,1.8882,7000000.0
2007-02-14 02:22:00,1.88835,1.88836,1.88823,1.88834,8000000.0
2007-02-14 02:23:00,1.8884,1.88874,1.8884,1.88874,10000000.0
2007-02-14 02:24:00,1.88865,1.88867,1.88857,1.88867,11000000.0
2007-02-14 02:25:00,1.88842,1.88842,1.88796,1.88807,11000000.0
2007-02-14 02:26:00,1.88837,1.88853,1.8883,1.8884,8000000.0
2007-02-14 02:27:00,1.88846,1.88852,1.88795,1.88795,9000000.0
2007-02-14 02:28:00,1.88814,1.88856,1.88814,1.88856,10000000.0
2007-02-14 02:29:00,1.88841,1.88882,1.88817,1.88882,7000000.0
2007-02-14 02:30:00,1.88872,1.88886,1.88872,1.88879,5000000.0
2007-02-14 02:31:00,1.88872,1.88872,1.88857,1.8886,8000000.0
2007-02-14 02:32:00,1.88868,1.88897,1.88868,1.88893,8000000.0
2007-02-14 02:33:00,1.88878,1.88906,1.88878,1.88899,8000000.0
2007-02-14 02:34:00,1.88891,1.88903,1.8889,1.88902,7000000.0
2007-02-14 02:35:00,1.88895,1.88904,1.8888,1.88904,11000000.0
2007-02-14 02:36:00,1.88885,1.88905,1.88885,1.88899,7000000.0
2007-02-14 02:37:00,1.88921,1.88921,1.88908,1.88919,7000000.0
2007-02-14 02:38:00,1.8893,1.8896,1.8893,1.8895,8000000.0
2007-02-14 02:39:00,1.88913,1.8893,1.88912,1.88912,8000000.0
2007-02-14 02:40:00,1.88916,1.88925,1.88915,1.88915,7000000.0
2007-02-14 02:41:00,1.88923,1.88923,1.88882,1.88888,8000000.0
2007-02-14 02:42:00,1.88897,1.88907,1.88893,1.88893,3000000.0
2007-02-14 02:43:00,1.88914,1.88926,1.88907,1.88926,9000000.0
2007-02-14 02:44:00,1.88904,1.88927,1.88904,1.88913,7000000.0
2007-02-14 02:45:00,1.88898,1.8894,1.88898,1.8894,8000000.0
2007-02-14 02:46:00,1.88909,1.8894,1.88891,1.8894,8000000.0
2007-02-14 02:47:00,1.88939,1.88939,1.88915,1.88925,9000000.0
2007-02-14 02:48:00,1.88927,1.88935,1.8892,1.88935,8000000.0
2007-02-14 02:49:00,1.88923,1.88929,1.88905,1.88929,11000000.0
2007-02-14 02:50:00,1.88934,1.88939,1.88929,1.88931,7000000.0
2007-02-14 02:51:00,1.88937,1.88955,1.88913,1.88955,8000000.0
2007-02-14 02:52:00,1.88959,1.88959,1.88938,1.88944,6000000.0
2007-02-14 02:53:00,1.88935,1.88951,1.88926,1.88951,8000000.0
2007-02-14 02:54:00,1.88948,1.88948,1.88903,1.88903,8000000.0
2007-02-14 02:55:00,1.88885,1.88903,1.88854,1.88855,8000000.0
2007-02-14 02:56:00,1.8888,1.88887,1.8888,1.88886,7000000.0
2007-02-14 02:57:00,1.88888,1.88894,1.88863,1.88894,8000000.0
2007-02-14 02:58:00,1.88911,1.88911,1.88872,1.88872,6000000.0
2007-02-14 02:59:00,1.88882,1.88896,1.88876,1.88884,9000000.0
2007-02-14 03:00:00,1.88882,1.88882,1.88868,1.88876,6000000.0
2007-02-14 03:01:00,1.8888,1.88903,1.8888,1.88893,8000000.0
2007-02-14 03:02:00,1.88914,1.88966,1.88908,1.88962,11000000.0
2007-02-14 03:03:00,1.8897,1.89049,1.8897,1.89049,7000000.0
2007-02-14 03:04:00,1.89036,1.89036,1.88979,1.88979,7000000.0
2007-02-14 03:05:00,1.89005,1.89035,1.89005,1.89019,8000000.0
2007-02-14 03:06:00,1.88997,1.88997,1.88975,1.88995,8000000.0
2007-02-14 03:07:00,1.88984,1.88984,1.88911,1.88911,8000000.0
2007-02-14 03:08:00,1.88883,1.88883,1.88854,1.88858,5000000.0
2007-02-14 03:09:00,1.88897,1.88922,1.88897,1.88922,8000000.0
2007-02-14 03:10:00,1.88888,1.88896,1.88881,1.88881,7000000.0
2007-02-14 03:11:00,1.88851,1.88851,1.88834,1.88844,10000000.0
2007-02-14 03:12:00,1.888,1.888,1.88778,1.8878,7000000.0
2007-02-14 03:13:00,1.88798,1.88798,1.8874,1.8874,11000000.0
2007-02-14 03:14:00,1.88726,1.88746,1.88701,1.88701,11000000.0
2007-02-14 03:15:00,1.88724,1.8876,1.88724,1.8876,7000000.0
2007-02-14 03:16:00,1.88783,1.8884,1.88783,1.88836,7000000.0
2007-02-14 03:17:00,1.88918,1.88943,1.88861,1.88904,11000000.0
2007-02-14 03:18:00,1.88904,1.88904,1.88881,1.88881,10000000.0
2007-02-14 03:19:00,1.88858,1.88858,1.88841,1.88846,6000000.0
2007-02-14 03:20:00,1.88853,1.88866,1.88853,1.88864,7000000.0
2007-02-14 03:21:00,1.88882,1.88906,1.88859,1.88902,7000000.0
2007-02-14 03:22:00,1.88874,1.88874,1.88849,1.88852,7000000.0
2007-02-14 03:23:00,1.88846,1.88865,1.88825,1.88865,7000000.0
2007-02-14 03:24:00,1.88875,1.8891,1.88693,1.8891,8000000.0
2007-02-14 03:25:00,1.88926,1.88926,1.88894,1.889,8000000.0
2007-02-14 03:26:00,1.88894,1.88907,1.88876,1.88902,11000000.0
2007-02-14 03:27:00,1.889,1.889,1.88854,1.88875,8000000.0
2007-02-14 03:28:00,1.88832,1.88832,1.88787,1.8879,10000000.0
2007-02-14 03:29:00,1.88776,1.88776,1.88743,1.88758,11000000.0
2007-02-14 03:30:00,1.88756,1.88756,1.88737,1.88745,7000000.0
2007-02-14 03:31:00,1.88739,1.88767,1.88739,1.88767,9000000.0
2007-02-14 03:32:00,1.88796,1.88796,1.88789,1.88792,6000000.0
2007-02-14 03:33:00,1.88777,1.88788,1.88767,1.88786,7000000.0
2007-02-14 03:34:00,1.88776,1.88797,1.88776,1.88788,8000000.0
2007-02-14 03:35:00,1.88789,1.88794,1.88781,1.88787,10000000.0
2007-02-14 03:37:00,1.88819,1.88898,1.88819,1.88898,9000000.0
2007-02-14 03:38:00,1.88908,1.88908,1.8889,1.88903,7000000.0
2007-02-14 03:39:00,1.8899,1.8902,1.8899,1.8902,10000000.0
2007-02-14 03:40:00,1.8901,1.8902,1.8899,1.8899,10000000.0
2007-02-14 03:41:00,1.89,1.8901,1.89,1.8901,10000000.0
2007-02-14 03:42:00,1.88898,1.8891,1.88897,1.88901,10000000.0
2007-02-14 03:43:00,1.88906,1.88907,1.88889,1.88893,8000000.0
2007-02-14 03:44:00,1.88902,1.88902,1.88873,1.88892,8000000.0
2007-02-14 03:46:00,1.88906,1.88911,1.88898,1.88911,7000000.0
2007-02-14 03:47:00,1.88919,1.88919,1.88897,1.88897,7000000.0
2007-02-14 03:48:00,1.88919,1.8892,1.88911,1.88911,3000000.0
2007-02-14 03:49:00,1.88915,1.88938,1.88915,1.88929,8000000.0
2007-02-14 03:50:00,1.88918,1.88918,1.889,1.88908,8000000.0
2007-02-14 03:51:00,1.88927,1.88927,1.88883,1.88883,9000000.0
2007-02-14 03:52:00,1.88859,1.88901,1.88859,1.889,8000000.0
2007-02-14 03:53:00,1.88916,1.88926,1.88907,1.88919,10000000.0
2007-02-14 03:54:00,1.88919,1.88921,1.88907,1.88907,7000000.0
2007-02-14 03:55:00,1.88926,1.88926,1.88895,1.88898,7000000.0
2007-02-14 03:56:00,1.8889,1.88935,1.8889,1.88934,7000000.0
2007-02-14 03:57:00,1.88953,1.88967,1.88953,1.88954,8000000.0
2007-02-14 03:58:00,1.88959,1.88959,1.88754,1.88919,7000000.0
2007-02-14 03:59:00,1.88925,1.88933,1.88908,1.88913,7000000.0
2007-02-14 04:00:00,1.8895,1.8895,1.8893,1.8895,7000000.0
2007-02-14 04:01:00,1.88901,1.88927,1.88883,1.88927,7000000.0
2007-02-14 04:02:00,1.88921,1.88931,1.88915,1.88923,8000000.0
2007-02-14 04:03:00,1.88908,1.88908,1.88885,1.88893,8000000.0
2007-02-14 04:04:00,1.88886,1.88891,1.8887,1.8887,8000000.0
2007-02-14 04:05:00,1.88891,1.88893,1.88867,1.88886,8000000.0
2007-02-14 04:06:00,1.88876,1.88882,1.88867,1.88869,9000000.0
2007-02-14 04:07:00,1.88902,1.88931,1.88897,1.88913,11000000.0
2007-02-14 04:08:00,1.889,1.88904,1.88881,1.88904,8000000.0
2007-02-14 04:09:00,1.8891,1.8892,1.8891,1.8892,8000000.0
2007-02-14 04:10:00,1.88893,1.88911,1.88893,1.88896,8000000.0
2007-02-14 04:11:00,1.88887,1.88915,1.88887,1.88915,7000000.0
2007-02-14 04:12:00,1.88882,1.88892,1.88843,1.88843,7000000.0
2007-02-14 04:13:00,1.889,1.8892,1.889,1.889,7000000.0
2007-02-14 04:15:00,1.88834,1.88857,1.88834,1.88846,7000000.0
2007-02-14 04:16:00,1.88856,1.88877,1.88856,1.88877,4000000.0
2007-02-14 04:17:00,1.889,1.889,1.8888,1.8889,8000000.0
2007-02-14 04:18:00,1.88879,1.88895,1.88879,1.88889,8000000.0
2007-02-14 04:19:00,1.88894,1.88894,1.88859,1.88869,8000000.0
2007-02-14 04:20:00,1.88858,1.88909,1.88851,1.88909,10000000.0
2007-02-14 04:21:00,1.8891,1.8894,1.8891,1.88924,8000000.0
2007-02-14 04:22:00,1.88945,1.88945,1.88917,1.88926,9000000.0
2007-02-14 04:23:00,1.8893,1.88933,1.88908,1.88909,7000000.0
2007-02-14 04:24:00,1.88904,1.88954,1.88904,1.88954,9000000.0
2007-02-14 04:25:00,1.88926,1.88942,1.88894,1.88942,7000000.0
2007-02-14 04:26:00,1.88909,1.8891,1.88881,1.88881,7000000.0
2007-02-14 04:27:00,1.88918,1.88952,1.88918,1.88952,8000000.0
2007-02-14 04:28:00,1.88931,1.88931,1.88904,1.88904,7000000.0
2007-02-14 04:29:00,1.88919,1.88944,1.88919,1.88944,8000000.0
2007-02-14 04:30:00,1.88923,1.8896,1.88918,1.8896,9000000.0
2007-02-14 04:31:00,1.88943,1.8896,1.88933,1.88956,10000000.0
2007-02-14 04:32:00,1.89032,1.89032,1.88988,1.89001,9000000.0
2007-02-14 04:33:00,1.88984,1.88984,1.88971,1.88972,8000000.0
2007-02-14 04:34:00,1.88986,1.88988,1.88974,1.88986,7000000.0
2007-02-14 04:35:00,1.88985,1.88985,1.8897,1.8897,7000000.0
2007-02-14 04:36:00,1.8877,1.8878,1.8877,1.8877,11000000.0
2007-02-14 04:37:00,1.88978,1.88978,1.88963,1.88971,11000000.0
2007-02-14 04:38:00,1.88949,1.88969,1.88933,1.88968,9000000.0
2007-02-14 04:39:00,1.88967,1.88967,1.88947,1.8895,9000000.0
2007-02-14 04:40:00,1.88973,1.88976,1.88947,1.88947,9000000.0
2007-02-14 04:41:00,1.8869,1.887,1.8869,1.8869,7000000.0
2007-02-14 04:42:00,1.88967,1.8899,1.88953,1.88953,7000000.0
2007-02-14 04:43:00,1.88976,1.88983,1.88933,1.88941,11000000.0
2007-02-14 04:44:00,1.88958,1.88963,1.88946,1.88954,9000000.0
2007-02-14 04:45:00,1.8867,1.8867,1.8865,1.8866,6000000.0
2007-02-14 04:46:00,1.88954,1.88966,1.88954,1.88966,6000000.0
2007-02-14 04:47:00,1.88983,1.88994,1.88983,1.88994,2000000.0
2007-02-14 04:48:00,1.888,1.888,1.8866,1.8866,11000000.0
2007-02-14 04:49:00,1.89013,1.89021,1.88994,1.89014,11000000.0
2007-02-14 04:50:00,1.89009,1.89009,1.88999,1.88999,2000000.0
2007-02-14 04:51:00,1.8869,1.8869,1.8868,1.8868,10000000.0
2007-02-14 04:52:00,1.88978,1.88979,1.88949,1.88949,10000000.0
2007-02-14 04:53:00,1.88914,1.88922,1.88891,1.88891,9000000.0
2007-02-14 04:55:00,1.8873,1.8873,1.887,1.887,7000000.0
2007-02-14 04:56:00,1.88922,1.88932,1.88922,1.88924,7000000.0
2007-02-14 04:57:00,1.88955,1.8897,1.88955,1.88964,8000000.0
2007-02-14 04:58:00,1.88971,1.88987,1.88967,1.88967,8000000.0
2007-02-14 04:59:00,1.88965,1.88965,1.88939,1.88943,8000000.0
2007-02-14 05:00:00,1.88921,1.88921,1.88896,1.88896,7000000.0
2007-02-14 05:01:00,1.88919,1.88929,1.88908,1.88908,7000000.0
2007-02-14 05:02:00,1.88893,1.88929,1.88888,1.88929,7000000.0
2007-02-14 05:03:00,1.8893,1.8893,1.8892,1.88927,7000000.0
2007-02-14 05:04:00,1.88874,1.88906,1.88874,1.88898,7000000.0
2007-02-14 05:05:00,1.88879,1.88901,1.88879,1.88901,8000000.0
2007-02-14 05:06:00,1.8865,1.8866,1.886,1.8865,8000000.0
2007-02-14 05:07:00,1.88891,1.88891,1.88856,1.88889,8000000.0
2007-02-14 05:08:00,1.8866,1.8868,1.8864,1.8868,8000000.0
2007-02-14 05:09:00,1.8865,1.8868,1.8865,1.8868,8000000.0
2007-02-14 05:10:00,1.8865,1.8868,1.8864,1.8865,8000000.0
2007-02-14 05:11:00,1.8866,1.8869,1.8866,1.8869,8000000.0
2007-02-14 05:12:00,1.8871,1.8871,1.8866,1.8868,8000000.0
2007-02-14 05:13:00,1.8889,1.8889,1.88871,1.88876,8000000.0
2007-02-14 05:14:00,1.88881,1.88881,1.88862,1.88871,11000000.0
2007-02-14 05:15:00,1.88869,1.88892,1.88869,1.88877,11000000.0
2007-02-14 05:16:00,1.88889,1.88889,1.88842,1.88842,9000000.0
2007-02-14 05:17:00,1.88848,1.88869,1.88848,1.8886,8000000.0
2007-02-14 05:18:00,1.88835,1.88862,1.88826,1.88862,8000000.0
2007-02-14 05:19:00,1.88894,1.88894,1.88872,1.8888,7000000.0
2007-02-14 05:20:00,1.88884,1.88894,1.88878,1.88894,10000000.0
2007-02-14 05:21:00,1.8867,1.8869,1.8867,1.8869,7000000.0
2007-02-14 05:22:00,1.8888,1.88889,1.88875,1.88886,7000000.0
2007-02-14 05:23:00,1.889,1.88902,1.88892,1.88893,10000000.0
2007-02-14 05:24:00,1.88902,1.88902,1.88872,1.88886,7000000.0
2007-02-14 05:25:00,1.88881,1.88881,1.88852,1.88852,7000000.0
2007-02-14 05:26:00,1.88838,1.88838,1.88762,1.88764,7000000.0
2007-02-14 05:27:00,1.8861,1.8867,1.8861,1.8862,9000000.0
2007-02-14 05:28:00,1.88768,1.88768,1.88753,1.88753,9000000.0
2007-02-14 05:29:00,1.88771,1.88785,1.8876,1.88772,7000000.0
2007-02-14 05:30:00,1.88767,1.88767,1.88746,1.88752,7000000.0
2007-02-14 05:31:00,1.8872,1.8872,1.8869,1.8871,9000000.0
2007-02-14 05:32:00,1.8867,1.8869,1.8867,1.8869,9000000.0
2007-02-14 05:33:00,1.88756,1.88773,1.88744,1.88753,9000000.0
2007-02-14 05:34:00,1.8867,1.8869,1.8867,1.8869,11000000.0
2007-02-14 05:36:00,1.88728,1.88762,1.88728,1.88762,11000000.0
2007-02-14 05:37:00,1.88746,1.88766,1.88744,1.88766,7000000.0
2007-02-14 05:38:00,1.88756,1.88756,1.88704,1.88704,6000000.0
2007-02-14 05:39:00,1.88725,1.88725,1.88711,1.88718,7000000.0
2007-02-14 05:40:00,1.88695,1.88695,1.88661,1.88669,8000000.0
2007-02-14 05:41:00,1.8873,1.8874,1.8873,1.8874,7000000.0
2007-02-14 05:42:00,1.88674,1.88681,1.88653,1.88653,7000000.0
2007-02-14 05:43:00,1.88656,1.88656,1.8862,1.88629,9000000.0
2007-02-14 05:44:00,1.88605,1.88605,1.88543,1.88565,8000000.0
2007-02-14 05:45:00,1.88584,1.88626,1.88584,1.88626,11000000.0
2007-02-14 05:46:00,1.88636,1.88668,1.88636,1.88666,5000000.0
2007-02-14 05:47:00,1.88745,1.88804,1.88745,1.88792,8000000.0
2007-02-14 05:48:00,1.88766,1.88782,1.88729,1.88729,7000000.0
2007-02-14 05:49:00,1.88665,1.88675,1.88641,1.88641,8000000.0
2007-02-14 05:50:00,1.8855,1.8864,1.8853,1.8864,8000000.0
2007-02-14 05:51:00,1.88639,1.88655,1.88639,1.88655,8000000.0
2007-02-14 05:52:00,1.88627,1.88627,1.88606,1.88625,8000000.0
2007-02-14 05:53:00,1.88649,1.88675,1.88649,1.88675,7000000.0
2007-02-14 05:54:00,1.8857,1.8862,1.8856,1.886,8000000.0
2007-02-14 05:55:00,1.8868,1.88689,1.88675,1.88683,8000000.0
2007-02-14 05:56:00,1.88673,1.88699,1.88673,1.88699,5000000.0
2007-02-14 05:57:00,1.88704,1.88719,1.88695,1.88695,8000000.0
2007-02-14 05:58:00,1.88714,1.88716,1.8867,1.88716,9000000.0
2007-02-14 05:59:00,1.88702,1.88702,1.88652,1.88672,10000000.0
2007-02-14 06:00:00,1.88658,1.88684,1.88657,1.88684,8000000.0
2007-02-14 06:01:00,1.88673,1.88677,1.88652,1.88652,7000000.0
2007-02-14 06:02:00,1.88649,1.88655,1.88617,1.88617,7000000.0
2007-02-14 06:03:00,1.8863,1.88657,1.88627,1.88653,8000000.0
2007-02-14 06:04:00,1.8852,1.8859,1.8852,1.8859,7000000.0
2007-02-14 06:05:00,1.88667,1.88667,1.88648,1.88664,7000000.0
2007-02-14 06:06:00,1.88661,1.88661,1.88612,1.88612,5000000.0
2007-02-14 06:07:00,1.88611,1.88611,1.88587,1.88587,7000000.0
2007-02-14 06:08:00,1.88609,1.88609,1.88577,1.88594,6000000.0
2007-02-14 06:09:00,1.88629,1.88634,1.88623,1.88633,8000000.0
2007-02-14 06:10:00,1.88631,1.88631,1.8861,1.8861,8000000.0
2007-02-14 06:11:00,1.88611,1.88622,1.88609,1.88622,8000000.0
2007-02-14 06:12:00,1.88646,1.8865,1.88628,1.88639,8000000.0
2007-02-14 06:13:00,1.88634,1.88636,1.88621,1.88621,8000000.0
2007-02-14 06:14:00,1.88612,1.88612,1.88585,1.88606,7000000.0
2007-02-14 06:15:00,1.88633,1.88633,1.88605,1.88605,8000000.0
2007-02-14 06:16:00,1.8862,1.88634,1.8862,1.88634,5000000.0
2007-02-14 06:17:00,1.88611,1.88641,1.88611,1.88633,7000000.0
2007-02-14 06:18:00,1.88621,1.8863,1.88593,1.88609,9000000.0
2007-02-14 06:19:00,1.88612,1.88622,1.88604,1.88604,7000000.0
2007-02-14 06:20:00,1.88638,1.88659,1.88638,1.88657,8000000.0
2007-02-14 06:21:00,1.88665,1.88665,1.88628,1.88636,8000000.0
2007-02-14 06:22:00,1.88641,1.88641,1.88617,1.88625,8000000.0
2007-02-14 06:23:00,1.88636,1.8865,1.88628,1.88643,8000000.0
2007-02-14 06:24:00,1.88634,1.88642,1.88608,1.8861,11000000.0
2007-02-14 06:25:00,1.88622,1.88622,1.88577,1.88577,11000000.0
2007-02-14 06:26:00,1.88569,1.88569,1.88543,1.88559,11000000.0
2007-02-14 06:27:00,1.88564,1.88584,1.88564,1.8858,7000000.0
2007-02-14 06:28:00,1.88582,1.88604,1.88563,1.88604,8000000.0
2007-02-14 06:29:00,1.8859,1.8859,1.8856,1.8856,8000000.0
2007-02-14 06:30:00,1.88615,1.88639,1.88615,1.8863,8000000.0
2007-02-14 06:31:00,1.8866,1.88679,1.88648,1.88679,7000000.0
2007-02-14 06:32:00,1.88671,1.88671,1.88642,1.88642,6000000.0
2007-02-14 06:33:00,1.88638,1.88638,1.88596,1.88596,7000000.0
2007-02-14 06:34:00,1.88608,1.88608,1.88584,1.88593,7000000.0
2007-02-14 06:35:00,1.88635,1.88642,1.88626,1.88629,11000000.0
2007-02-14 06:36:00,1.8861,1.8864,1.886,1.886,10000000.0
2007-02-14 06:37:00,1.88621,1.88621,1.88599,1.88601,10000000.0
2007-02-14 06:38:00,1.88629,1.8865,1.88623,1.8865,6000000.0
2007-02-14 06:39:00,1.88682,1.88711,1.88664,1.88664,11000000.0
2007-02-14 06:40:00,1.88648,1.88673,1.88616,1.8866,7000000.0
2007-02-14 06:41:00,1.88719,1.88739,1.88684,1.88684,7000000.0
2007-02-14 06:42:00,1.8867,1.88693,1.88666,1.88692,5000000.0
2007-02-14 06:43:00,1.88689,1.887,1.88666,1.88666,7000000.0
2007-02-14 06:44:00,1.88662,1.88662,1.88606,1.88612,8000000.0
2007-02-14 06:45:00,1.8858,1.8858,1.88564,1.88565,8000000.0
2007-02-14 06:46:00,1.88565,1.88574,1.88546,1.88573,10000000.0
2007-02-14 06:47:00,1.88579,1.88587,1.88578,1.88583,8000000.0
2007-02-14 06:48:00,1.88578,1.8861,1.88578,1.8861,7000000.0
2007-02-14 06:49:00,1.88613,1.88613,1.8858,1.88584,8000000.0
2007-02-14 06:50:00,1.88563,1.8857,1.88502,1.88559,10000000.0
2007-02-14 06:51:00,1.88566,1.88602,1.88566,1.88569,10000000.0
2007-02-14 06:52:00,1.88584,1.8859,1.88567,1.88589,8000000.0
2007-02-14 06:53:00,1.88581,1.88581,1.88549,1.8856,8000000.0
2007-02-14 06:54:00,1.88564,1.88564,1.88513,1.88513,7000000.0
2007-02-14 06:55:00,1.88555,1.88559,1.88524,1.88537,7000000.0
2007-02-14 06:56:00,1.88565,1.88565,1.88526,1.88526,4000000.0
2007-02-14 06:57:00,1.88513,1.88536,1.88513,1.88534,7000000.0
2007-02-14 06:58:00,1.88536,1.88536,1.88516,1.88525,7000000.0
2007-02-14 06:59:00,1.88525,1.88529,1.88509,1.88521,7000000.0
2007-02-14 07:00:00,1.88513,1.88539,1.88513,1.88526,7000000.0
2007-02-14 07:01:00,1.8851,1.8851,1.88486,1.88498,7000000.0
2007-02-14 07:02:00,1.88526,1.88582,1.88526,1.88582,7000000.0
2007-02-14 07:03:00,1.88557,1.88564,1.88541,1.88542,7000000.0
2007-02-14 07:04:00,1.88531,1.88531,1.88509,1.88512,8000000.0
2007-02-14 07:05:00,1.88533,1.8855,1.88532,1.88545,11000000.0
2007-02-14 07:06:00,1.886,1.8861,1.886,1.8861,11000000.0
2007-02-14 07:07:00,1.88543,1.88565,1.88537,1.88565,11000000.0
2007-02-14 07:08:00,1.88567,1.88569,1.88547,1.88547,9000000.0
2007-02-14 07:09:00,1.88522,1.88526,1.88493,1.88526,8000000.0
2007-02-14 07:11:00,1.88528,1.88549,1.88527,1.88538,10000000.0
2007-02-14 07:12:00,1.88537,1.88545,1.88515,1.88545,7000000.0
2007-02-14 07:13:00,1.88549,1.88575,1.88549,1.88575,8000000.0
2007-02-14 07:14:00,1.88576,1.88594,1.88576,1.88585,7000000.0
2007-02-14 07:15:00,1.88549,1.88549,1.88525,1.88536,10000000.0
2007-02-14 07:16:00,1.88541,1.88552,1.88536,1.88547,8000000.0
2007-02-14 07:17:00,1.88533,1.88558,1.88529,1.88529,11000000.0
2007-02-14 07:18:00,1.885,1.88508,1.88484,1.88508,8000000.0
2007-02-14 07:19:00,1.88513,1.8855,1.88486,1.8855,8000000.0
2007-02-14 07:20:00,1.88547,1.88551,1.8852,1.88542,9000000.0
2007-02-14 07:21:00,1.88561,1.88561,1.8854,1.88542,10000000.0
2007-02-14 07:22:00,1.88532,1.8854,1.88523,1.88539,11000000.0
2007-02-14 07:23:00,1.88537,1.88537,1.88499,1.88514,7000000.0
2007-02-14 07:24:00,1.88547,1.88554,1.88526,1.88526,9000000.0
2007-02-14 07:25:00,1.88515,1.88537,1.8851,1.88537,8000000.0
2007-02-14 07:26:00,1.88535,1.88538,1.88514,1.88514,7000000.0
2007-02-14 07:27:00,1.88531,1.88531,1.88517,1.88524,7000000.0
2007-02-14 07:28:00,1.88521,1.88524,1.88511,1.88521,7000000.0
2007-02-14 07:29:00,1.88499,1.88545,1.88499,1.88545,8000000.0
2007-02-14 07:30:00,1.8864,1.8864,1.8864,1.8864,7000000.0
2007-02-14 07:31:00,1.88567,1.88579,1.8856,1.8856,7000000.0
2007-02-14 07:32:00,1.8856,1.88561,1.88531,1.88543,9000000.0
2007-02-14 07:33:00,1.88532,1.88538,1.88515,1.88538,8000000.0
2007-02-14 07:34:00,1.88532,1.88532,1.88509,1.88511,11000000.0
2007-02-14 07:35:00,1.88574,1.88582,1.88567,1.8858,8000000.0
2007-02-14 07:36:00,1.88575,1.88587,1.88575,1.88587,7000000.0
2007-02-14 07:37:00,1.88563,1.88574,1.88563,1.88567,7000000.0
2007-02-14 07:38:00,1.88597,1.88598,1.88575,1.88582,11000000.0
2007-02-14 07:39:00,1.88584,1.88591,1.88581,1.88588,7000000.0
2007-02-14 07:40:00,1.88587,1.88588,1.88568,1.88568,8000000.0
2007-02-14 07:41:00,1.88578,1.88587,1.88577,1.88582,9000000.0
2007-02-14 07:42:00,1.88592,1.88596,1.8857,1.8857,11000000.0
2007-02-14 07:43:00,1.88572,1.88628,1.88572,1.88628,7000000.0
2007-02-14 07:44:00,1.88666,1.88711,1.88666,1.88711,7000000.0
2007-02-14 07:45:00,1.88718,1.88724,1.88707,1.8872,7000000.0
2007-02-14 07:46:00,1.88753,1.88766,1.88738,1.88763,7000000.0
2007-02-14 07:47:00,1.88749,1.88752,1.88733,1.88752,7000000.0
2007-02-14 07:48:00,1.88739,1.88776,1.88739,1.88749,8000000.0
2007-02-14 07:49:00,1.88708,1.88715,1.88697,1.88715,8000000.0
2007-02-14 07:50:00,1.88678,1.88678,1.88628,1.88628,7000000.0
2007-02-14 07:51:00,1.88634,1.88646,1.8863,1.88642,8000000.0
2007-02-14 07:52:00,1.88617,1.88651,1.88617,1.88651,10000000.0
2007-02-14 07:53:00,1.88635,1.88651,1.8863,1.88649,11000000.0
2007-02-14 07:54:00,1.88596,1.886,1.8857,1.8857,9000000.0
2007-02-14 07:55:00,1.88609,1.88609,1.88569,1.88576,9000000.0
2007-02-14 07:56:00,1.88586,1.88595,1.88577,1.88577,9000000.0
2007-02-14 07:57:00,1.8865,1.8866,1.886,1.886,7000000.0
2007-02-14 07:58:00,1.88565,1.88565,1.8855,1.88557,7000000.0
2007-02-14 07:59:00,1.88538,1.88548,1.88512,1.88535,7000000.0
2007-02-14 08:00:00,1.88523,1.88531,1.88516,1.88516,8000000.0
2007-02-14 08:01:00,1.88536,1.88536,1.88502,1.88534,10000000.0
2007-02-14 08:02:00,1.8855,1.88559,1.8855,1.88559,7000000.0
2007-02-14 08:03:00,1.88557,1.8857,1.88548,1.8857,8000000.0
2007-02-14 08:04:00,1.88566,1.88577,1.88558,1.88558,8000000.0
2007-02-14 08:05:00,1.88565,1.88581,1.88552,1.88567,8000000.0
2007-02-14 08:06:00,1.88569,1.8857,1.88553,1.88553,9000000.0
2007-02-14 08:07:00,1.88571,1.88574,1.88561,1.88561,7000000.0
2007-02-14 08:08:00,1.88559,1.88562,1.88538,1.88538,7000000.0
2007-02-14 08:09:00,1.88521,1.88529,1.88514,1.8852,7000000.0
2007-02-14 08:10:00,1.88534,1.88534,1.88517,1.88523,7000000.0
2007-02-14 08:11:00,1.88533,1.88533,1.88507,1.88514,8000000.0
2007-02-14 08:12:00,1.8853,1.88534,1.88517,1.88529,9000000.0
2007-02-14 08:13:00,1.88524,1.8853,1.88517,1.88521,7000000.0
2007-02-14 08:14:00,1.88509,1.88523,1.88509,1.88517,9000000.0
2007-02-14 08:15:00,1.88525,1.88534,1.88523,1.88531,8000000.0
2007-02-14 08:16:00,1.88542,1.88584,1.88542,1.88584,11000000.0
2007-02-14 08:17:00,1.88575,1.88576,1.88557,1.88557,7000000.0
2007-02-14 08:18:00,1.8882,1.8882,1.8875,1.8877,7000000.0
2007-02-14 08:19:00,1.88522,1.88559,1.88522,1.88554,7000000.0
2007-02-14 08:20:00,1.88552,1.88594,1.88552,1.88593,8000000.0
2007-02-14 08:21:00,1.88586,1.88591,1.88583,1.88583,8000000.0
2007-02-14 08:22:00,1.88584,1.88584,1.88557,1.88582,8000000.0
2007-02-14 08:23:00,1.88588,1.88588,1.88532,1.88532,7000000.0
2007-02-14 08:24:00,1.88532,1.88544,1.88532,1.88544,7000000.0
2007-02-14 08:25:00,1.88529,1.88529,1.88497,1.88506,8000000.0
2007-02-14 08:26:00,1.88507,1.88531,1.88499,1.88499,7000000.0
2007-02-14 08:27:00,1.88534,1.88555,1.88534,1.88536,10000000.0
2007-02-14 08:28:00,1.88543,1.88559,1.8854,1.88559,7000000.0
2007-02-14 08:29:00,1.8857,1.88585,1.88568,1.88585,10000000.0
2007-02-14 08:30:00,1.88553,1.88577,1.88551,1.88576,7000000.0
2007-02-14 08:31:00,1.88591,1.88627,1.88591,1.88627,10000000.0
2007-02-14 08:32:00,1.88619,1.88624,1.8861,1.8861,8000000.0
2007-02-14 08:33:00,1.88616,1.88642,1.88616,1.88642,7000000.0
2007-02-14 08:34:00,1.88647,1.88682,1.88632,1.88682,9000000.0
2007-02-14 08:35:00,1.8866,1.88681,1.8866,1.88678,9000000.0
2007-02-14 08:36:00,1.88683,1.88683,1.88661,1.88675,8000000.0
2007-02-14 08:37:00,1.88687,1.88687,1.88657,1.88659,9000000.0
2007-02-14 08:38:00,1.88675,1.88681,1.88664,1.88679,10000000.0
2007-02-14 08:39:00,1.88673,1.88685,1.88673,1.88682,11000000.0
2007-02-14 08:40:00,1.88682,1.88698,1.88674,1.88698,8000000.0
2007-02-14 08:41:00,1.88696,1.88697,1.88676,1.88685,11000000.0
2007-02-14 08:42:00,1.88684,1.88684,1.88653,1.88658,10000000.0
2007-02-14 08:43:00,1.88652,1.88658,1.88646,1.88656,8000000.0
2007-02-14 08:44:00,1.88623,1.88643,1.88616,1.88643,10000000.0
2007-02-14 08:45:00,1.8864,1.88669,1.8864,1.88669,8000000.0
2007-02-14 08:46:00,1.88706,1.88721,1.88563,1.88679,8000000.0
2007-02-14 08:47:00,1.88674,1.8869,1.88671,1.88687,7000000.0
2007-02-14 08:48:00,1.88699,1.88708,1.88665,1.8867,8000000.0
2007-02-14 08:49:00,1.8867,1.88687,1.88645,1.88687,11000000.0
2007-02-14 08:50:00,1.88697,1.88697,1.88675,1.88679,7000000.0
2007-02-14 08:51:00,1.88696,1.88705,1.88692,1.88692,8000000.0
2007-02-14 08:52:00,1.88691,1.88691,1.8865,1.8865,9000000.0
2007-02-14 08:53:00,1.88632,1.88644,1.88591,1.88633,8000000.0
2007-02-14 08:54:00,1.88644,1.88652,1.88637,1.88644,8000000.0
2007-02-14 08:55:00,1.88648,1.88648,1.8862,1.88623,8000000.0
2007-02-14 08:56:00,1.88617,1.88619,1.88587,1.88587,7000000.0
2007-02-14 08:57:00,1.88581,1.88601,1.88578,1.88601,8000000.0
2007-02-14 08:58:00,1.88585,1.8859,1.88552,1.88579,7000000.0
2007-02-14 08:59:00,1.88564,1.88564,1.88514,1.88539,7000000.0
2007-02-14 09:00:00,1.88554,1.88554,1.88506,1.88506,8000000.0
2007-02-14 09:01:00,1.88521,1.88549,1.88517,1.88549,9000000.0
2007-02-14 09:02:00,1.88521,1.88527,1.88518,1.88521,10000000.0
2007-02-14 09:03:00,1.8851,1.88551,1.8851,1.88543,7000000.0
2007-02-14 09:04:00,1.88559,1.88626,1.88556,1.88626,7000000.0
2007-02-14 09:05:00,1.88567,1.8858,1.88549,1.88549,7000000.0
2007-02-14 09:06:00,1.8857,1.88659,1.8857,1.88659,11000000.0
2007-02-14 09:07:00,1.88711,1.88737,1.8867,1.8867,8000000.0
2007-02-14 09:08:00,1.88636,1.88719,1.88634,1.88719,7000000.0
2007-02-14 09:09:00,1.888,1.88883,1.888,1.88828,11000000.0
2007-02-14 09:10:00,1.88854,1.88862,1.88778,1.88778,7000000.0
2007-02-14 09:11:00,1.88784,1.88784,1.88744,1.88744,9000000.0
2007-02-14 09:12:00,1.88713,1.88787,1.88713,1.88765,8000000.0
2007-02-14 09:13:00,1.88772,1.88818,1.88748,1.88818,9000000.0
2007-02-14 09:14:00,1.88818,1.88818,1.88738,1.88767,11000000.0
2007-02-14 09:15:00,1.88757,1.888,1.8875,1.88786,7000000.0
2007-02-14 09:16:00,1.88775,1.88775,1.8873,1.8873,8000000.0
2007-02-14 09:17:00,1.88724,1.8874,1.88694,1.88694,11000000.0
2007-02-14 09:18:00,1.8873,1.88733,1.88693,1.88693,8000000.0
2007-02-14 09:19:00,1.88732,1.88747,1.88732,1.88739,7000000.0
2007-02-14 09:20:00,1.88753,1.88753,1.88731,1.88735,7000000.0
2007-02-14 09:21:00,1.88806,1.88828,1.88798,1.88824,8000000.0
2007-02-14 09:22:00,1.88858,1.88918,1.88858,1.8891,8000000.0
2007-02-14 09:23:00,1.88883,1.88901,1.88882,1.88889,7000000.0
2007-02-14 09:24:00,1.8889,1.88897,1.88875,1.88883,8000000.0
2007-02-14 09:25:00,1.88853,1.88853,1.88824,1.88851,7000000.0
2007-02-14 09:26:00,1.8885,1.88884,1.8885,1.88884,11000000.0
2007-02-14 09:27:00,1.88879,1.88879,1.88833,1.88845,11000000.0
2007-02-14 09:28:00,1.88839,1.88861,1.88839,1.8884,9000000.0
2007-02-14 09:29:00,1.88829,1.88884,1.88813,1.88884,8000000.0
2007-02-14 09:30:00,1.88888,1.88891,1.8888,1.88891,7000000.0
2007-02-14 09:31:00,1.88841,1.88861,1.88841,1.88847,7000000.0
2007-02-14 09:32:00,1.88839,1.88842,1.88723,1.88723,7000000.0
2007-02-14 09:33:00,1.8867,1.8867,1.88588,1.88633,8000000.0
2007-02-14 09:34:00,1.88635,1.88635,1.88618,1.88624,7000000.0
2007-02-14 09:35:00,1.88669,1.88755,1.88669,1.88755,10000000.0
2007-02-14 09:36:00,1.88762,1.88782,1.88751,1.8877,8000000.0
2007-02-14 09:37:00,1.88737,1.88747,1.88719,1.88747,11000000.0
2007-02-14 09:38:00,1.88716,1.88758,1.88543,1.88758,11000000.0
2007-02-14 09:39:00,1.88799,1.88819,1.88798,1.88819,7000000.0
2007-02-14 09:40:00,1.88811,1.88819,1.88798,1.88813,9000000.0
2007-02-14 09:41:00,1.88847,1.88892,1.88847,1.88892,8000000.0
2007-02-14 09:42:00,1.88953,1.88993,1.88953,1.88961,10000000.0
2007-02-14 09:43:00,1.88959,1.88984,1.88946,1.8895,11000000.0
2007-02-14 09:44:00,1.88955,1.8903,1.88955,1.8903,8000000.0
2007-02-14 09:45:00,1.89033,1.89079,1.89033,1.89079,7000000.0
2007-02-14 09:46:00,1.8908,1.89099,1.89003,1.89099,11000000.0
2007-02-14 09:47:00,1.89103,1.89114,1.89078,1.89078,9000000.0
2007-02-14 09:48:00,1.89008,1.89018,1.89002,1.89018,7000000.0
2007-02-14 09:49:00,1.89043,1.89056,1.89036,1.89045,11000000.0
2007-02-14 09:50:00,1.89037,1.89047,1.8903,1.8903,8000000.0
2007-02-14 09:51:00,1.89018,1.89053,1.89018,1.89026,8000000.0
2007-02-14 09:52:00,1.8903,1.89037,1.89,1.89037,8000000.0
2007-02-14 09:53:00,1.89012,1.89042,1.88981,1.88981,10000000.0
2007-02-14 09:54:00,1.88978,1.89007,1.88978,1.8898,7000000.0
2007-02-14 09:55:00,1.88971,1.88985,1.88963,1.88983,8000000.0
2007-02-14 09:56:00,1.88976,1.89007,1.88976,1.89007,10000000.0
2007-02-14 09:57:00,1.8901,1.89031,1.8901,1.89027,8000000.0
2007-02-14 09:58:00,1.89018,1.89023,1.88998,1.8902,8000000.0
2007-02-14 09:59:00,1.89005,1.8903,1.88989,1.89016,10000000.0
2007-02-14 10:00:00,1.89006,1.89017,1.88999,1.89017,10000000.0
2007-02-14 10:01:00,1.89014,1.89042,1.89014,1.89042,10000000.0
2007-02-14 10:02:00,1.89038,1.89061,1.89037,1.89058,10000000.0
2007-02-14 10:03:00,1.89077,1.89077,1.8904,1.8904,7000000.0
2007-02-14 10:04:00,1.89055,1.891,1.89055,1.89095,7000000.0
2007-02-14 10:05:00,1.89088,1.89088,1.89072,1.89075,11000000.0
2007-02-14 10:06:00,1.89119,1.89131,1.89104,1.89104,7000000.0
2007-02-14 10:07:00,1.89122,1.89144,1.89122,1.89134,7000000.0
2007-02-14 10:08:00,1.89088,1.89088,1.89049,1.89063,7000000.0
2007-02-14 10:09:00,1.89062,1.89077,1.89062,1.89064,7000000.0
2007-02-14 10:10:00,1.89075,1.89155,1.89075,1.89155,7000000.0
2007-02-14 10:11:00,1.89173,1.89227,1.89173,1.89227,7000000.0
2007-02-14 10:12:00,1.89244,1.89248,1.89216,1.89248,8000000.0
2007-02-14 10:13:00,1.89221,1.89221,1.89184,1.89184,8000000.0
2007-02-14 10:14:00,1.89199,1.89199,1.89161,1.89161,7000000.0
2007-02-14 10:15:00,1.89153,1.89187,1.89153,1.89181,10000000.0
2007-02-14 10:16:00,1.8915,1.89165,1.8915,1.89165,7000000.0
2007-02-14 10:17:00,1.89145,1.89154,1.89133,1.89145,11000000.0
2007-02-14 10:18:00,1.89151,1.89162,1.89147,1.89149,8000000.0
2007-02-14 10:19:00,1.89172,1.89195,1.8917,1.89195,9000000.0
2007-02-14 10:20:00,1.8923,1.89242,1.89224,1.89224,7000000.0
2007-02-14 10:21:00,1.89204,1.89204,1.89165,1.89178,8000000.0
2007-02-14 10:22:00,1.89152,1.89157,1.89142,1.89157,7000000.0
2007-02-14 10:23:00,1.8914,1.89167,1.8914,1.89159,7000000.0
2007-02-14 10:24:00,1.89157,1.89158,1.89122,1.89135,7000000.0
2007-02-14 10:25:00,1.8915,1.8915,1.89095,1.89105,9000000.0
2007-02-14 10:26:00,1.89102,1.89117,1.89097,1.89117,11000000.0
2007-02-14 10:27:00,1.89118,1.89118,1.89087,1.89107,8000000.0
2007-02-14 10:28:00,1.89109,1.8919,1.89109,1.8919,9000000.0
2007-02-14 10:29:00,1.89216,1.89221,1.89194,1.89219,8000000.0
2007-02-14 10:30:00,1.89186,1.89205,1.89165,1.89205,8000000.0
2007-02-14 10:31:00,1.89193,1.89193,1.89156,1.89182,7000000.0
2007-02-14 10:32:00,1.8918,1.89181,1.89159,1.8917,9000000.0
2007-02-14 10:33:00,1.89159,1.89196,1.89159,1.89196,7000000.0
2007-02-14 10:34:00,1.89185,1.89224,1.89182,1.89224,7000000.0
2007-02-14 10:35:00,1.89238,1.89254,1.89238,1.89254,7000000.0
2007-02-14 10:36:00,1.89221,1.89236,1.89215,1.89236,8000000.0
2007-02-14 10:37:00,1.89241,1.89268,1.89241,1.89256,8000000.0
2007-02-14 10:38:00,1.89262,1.89266,1.89237,1.89237,10000000.0
2007-02-14 10:39:00,1.8925,1.89279,1.8925,1.89261,8000000.0
2007-02-14 10:40:00,1.89258,1.89279,1.89258,1.89279,7000000.0
2007-02-14 10:41:00,1.89294,1.89345,1.89294,1.89298,9000000.0
2007-02-14 10:42:00,1.89331,1.89351,1.89314,1.89314,7000000.0
2007-02-14 10:43:00,1.89309,1.89309,1.89282,1.89304,10000000.0
2007-02-14 10:44:00,1.89314,1.89333,1.89312,1.89312,7000000.0
2007-02-14 10:45:00,1.89299,1.89305,1.89268,1.89268,8000000.0
2007-02-14 10:46:00,1.89233,1.89248,1.89225,1.89248,8000000.0
2007-02-14 10:47:00,1.89259,1.89259,1.89232,1.89248,7000000.0
2007-02-14 10:48:00,1.8927,1.89293,1.8927,1.89293,8000000.0
2007-02-14 10:49:00,1.8908,1.8917,1.8908,1.8913,8000000.0
2007-02-14 10:50:00,1.8932,1.89334,1.89307,1.89334,8000000.0
2007-02-14 10:51:00,1.89337,1.89341,1.89313,1.89313,9000000.0
2007-02-14 10:52:00,1.89296,1.89304,1.89265,1.89265,8000000.0
2007-02-14 10:53:00,1.89276,1.89324,1.89276,1.89296,9000000.0
2007-02-14 10:54:00,1.89246,1.89253,1.89238,1.89238,10000000.0
2007-02-14 10:55:00,1.8926,1.89302,1.8926,1.89299,7000000.0
2007-02-14 10:56:00,1.89288,1.89307,1.89116,1.89294,7000000.0
2007-02-14 10:57:00,1.8911,1.8911,1.8909,1.8909,7000000.0
2007-02-14 10:58:00,1.89246,1.89254,1.89234,1.89246,7000000.0
2007-02-14 10:59:00,1.89243,1.89276,1.89243,1.89276,11000000.0
2007-02-14 11:00:00,1.89299,1.8932,1.89045,1.89045,7000000.0
2007-02-14 11:01:00,1.89271,1.89274,1.89264,1.89266,8000000.0
2007-02-14 11:02:00,1.89257,1.89293,1.89241,1.89293,7000000.0
2007-02-14 11:03:00,1.8926,1.89273,1.89241,1.89273,11000000.0
2007-02-14 11:04:00,1.89311,1.89311,1.89213,1.89274,11000000.0
2007-02-14 11:05:00,1.8926,1.8926,1.89223,1.89237,7000000.0
2007-02-14 11:06:00,1.89227,1.89256,1.89227,1.89243,8000000.0
2007-02-14 11:07:00,1.89274,1.89274,1.89199,1.89199,7000000.0
2007-02-14 11:08:00,1.89204,1.89224,1.89185,1.89185,9000000.0
2007-02-14 11:09:00,1.89168,1.89184,1.89156,1.89156,8000000.0
2007-02-14 11:10:00,1.89161,1.8919,1.89161,1.89183,8000000.0
2007-02-14 11:11:00,1.89143,1.89143,1.8907,1.8907,10000000.0
2007-02-14 11:12:00,1.89051,1.8906,1.89039,1.89047,7000000.0
2007-02-14 11:13:00,1.89046,1.89054,1.89017,1.89036,11000000.0
2007-02-14 11:14:00,1.89034,1.89039,1.89008,1.89008,11000000.0
2007-02-14 11:15:00,1.89035,1.89035,1.88985,1.88997,7000000.0
2007-02-14 11:16:00,1.89008,1.89014,1.88996,1.89014,7000000.0
2007-02-14 11:17:00,1.88984,1.88999,1.88956,1.88999,7000000.0
2007-02-14 11:18:00,1.89061,1.89089,1.89061,1.89085,10000000.0
2007-02-14 11:19:00,1.89085,1.89085,1.89056,1.8906,11000000.0
2007-02-14 11:20:00,1.8904,1.89043,1.89029,1.89037,8000000.0
2007-02-14 11:21:00,1.89045,1.89065,1.89044,1.89044,7000000.0
2007-02-14 11:22:00,1.89052,1.89077,1.89052,1.89065,8000000.0
2007-02-14 11:23:00,1.8905,1.89067,1.89001,1.89067,8000000.0
2007-02-14 11:24:00,1.89052,1.89106,1.89052,1.89106,7000000.0
2007-02-14 11:25:00,1.89131,1.89131,1.89093,1.89093,8000000.0
2007-02-14 11:26:00,1.89082,1.89096,1.8906,1.8906,11000000.0
2007-02-14 11:27:00,1.89057,1.89062,1.89039,1.89048,8000000.0
2007-02-14 11:28:00,1.89059,1.89088,1.89059,1.89088,7000000.0
2007-02-14 11:29:00,1.89027,1.89027,1.88976,1.88992,8000000.0
2007-02-14 11:30:00,1.8898,1.89006,1.8898,1.89003,7000000.0
2007-02-14 11:31:00,1.88904,1.88904,1.88846,1.88853,11000000.0
2007-02-14 11:32:00,1.8886,1.88927,1.8886,1.88927,11000000.0
2007-02-14 11:33:00,1.88947,1.88986,1.88941,1.88986,7000000.0
2007-02-14 11:34:00,1.8896,1.89003,1.88953,1.89003,7000000.0
2007-02-14 11:35:00,1.88998,1.88998,1.88945,1.88945,10000000.0
2007-02-14 11:36:00,1.88948,1.88957,1.88939,1.88939,8000000.0
2007-02-14 11:37:00,1.88906,1.88941,1.88905,1.88905,8000000.0
2007-02-14 11:38:00,1.88885,1.88949,1.88885,1.88949,9000000.0
2007-02-14 11:39:00,1.88945,1.88972,1.8894,1.88972,9000000.0
2007-02-14 11:40:00,1.88975,1.88975,1.88935,1.88954,11000000.0
2007-02-14 11:41:00,1.88991,1.89011,1.88991,1.89001,11000000.0
2007-02-14 11:42:00,1.8899,1.89024,1.8898,1.89024,11000000.0
2007-02-14 11:43:00,1.88983,1.89005,1.88983,1.88999,7000000.0
2007-02-14 11:44:00,1.89012,1.89024,1.89011,1.89024,7000000.0
2007-02-14 11:45:00,1.8903,1.89074,1.89028,1.89074,11000000.0
2007-02-14 11:46:00,1.89087,1.89099,1.89072,1.89074,7000000.0
2007-02-14 11:47:00,1.89082,1.89106,1.89064,1.89064,9000000.0
2007-02-14 11:48:00,1.89054,1.89076,1.88989,1.88994,10000000.0
2007-02-14 11:49:00,1.89017,1.8906,1.89017,1.8906,7000000.0
2007-02-14 11:50:00,1.8909,1.89099,1.89049,1.89049,7000000.0
2007-02-14 11:51:00,1.89066,1.89088,1.89053,1.89082,8000000.0
2007-02-14 11:52:00,1.89049,1.89066,1.89036,1.89045,10000000.0
2007-02-14 11:53:00,1.89032,1.89032,1.88995,1.8901,10000000.0
2007-02-14 11:54:00,1.89014,1.89047,1.89013,1.89047,9000000.0
2007-02-14 11:55:00,1.89047,1.89047,1.89005,1.89005,8000000.0
2007-02-14 11:56:00,1.89009,1.89034,1.89009,1.89034,11000000.0
2007-02-14 11:57:00,1.89048,1.89055,1.89043,1.89043,8000000.0
2007-02-14 11:58:00,1.89059,1.89066,1.89035,1.89035,9000000.0
2007-02-14 11:59:00,1.89046,1.8905,1.89041,1.89047,7000000.0
2007-02-14 12:00:00,1.89062,1.89063,1.89036,1.89036,7000000.0
2007-02-14 12:01:00,1.89034,1.89091,1.89034,1.89082,10000000.0
2007-02-14 12:02:00,1.89064,1.8908,1.89049,1.89049,10000000.0
2007-02-14 12:03:00,1.89015,1.89033,1.89015,1.89026,7000000.0
2007-02-14 12:04:00,1.89066,1.89081,1.89062,1.89079,9000000.0
2007-02-14 12:05:00,1.89094,1.89125,1.89094,1.89108,11000000.0
2007-02-14 12:06:00,1.89078,1.89081,1.89052,1.89052,7000000.0
2007-02-14 12:07:00,1.89108,1.89147,1.89108,1.89147,7000000.0
2007-02-14 12:08:00,1.89163,1.89179,1.89156,1.89167,9000000.0
2007-02-14 12:09:00,1.8917,1.8917,1.89141,1.89155,8000000.0
2007-02-14 12:10:00,1.89159,1.89178,1.89152,1.89152,8000000.0
2007-02-14 12:11:00,1.89105,1.8911,1.89082,1.89107,7000000.0
2007-02-14 12:12:00,1.89084,1.89125,1.89081,1.89117,7000000.0
2007-02-14 12:13:00,1.89109,1.89109,1.89064,1.89077,10000000.0
2007-02-14 12:14:00,1.89106,1.89127,1.89101,1.89127,8000000.0
2007-02-14 12:15:00,1.89153,1.89194,1.89153,1.89177,8000000.0
2007-02-14 12:16:00,1.891,1.89152,1.891,1.89148,8000000.0
2007-02-14 12:17:00,1.89186,1.89189,1.89175,1.89189,8000000.0
2007-02-14 12:18:00,1.89185,1.89208,1.89164,1.89208,11000000.0
2007-02-14 12:19:00,1.89191,1.89204,1.8916,1.89204,9000000.0
2007-02-14 12:20:00,1.89212,1.89212,1.89186,1.89196,10000000.0
2007-02-14 12:21:00,1.89186,1.89209,1.89023,1.89023,7000000.0
2007-02-14 12:22:00,1.8918,1.89199,1.8917,1.89199,8000000.0
2007-02-14 12:23:00,1.89198,1.8924,1.89198,1.89227,7000000.0
2007-02-14 12:24:00,1.89249,1.89256,1.89245,1.89245,7000000.0
2007-02-14 12:25:00,1.89228,1.89249,1.89221,1.89249,9000000.0
2007-02-14 12:26:00,1.89226,1.89273,1.89225,1.89269,8000000.0
2007-02-14 12:27:00,1.89259,1.89259,1.89239,1.89243,10000000.0
2007-02-14 12:28:00,1.89253,1.89253,1.8922,1.89238,9000000.0
2007-02-14 12:29:00,1.8921,1.89226,1.89209,1.89226,9000000.0
2007-02-14 12:30:00,1.89249,1.89249,1.89209,1.89219,7000000.0
2007-02-14 12:31:00,1.8922,1.89222,1.89202,1.89213,11000000.0
2007-02-14 12:32:00,1.89213,1.89213,1.89187,1.89192,7000000.0
2007-02-14 12:33:00,1.89214,1.89238,1.89214,1.8922,7000000.0
2007-02-14 12:34:00,1.89201,1.89201,1.8919,1.89193,7000000.0
2007-02-14 12:35:00,1.8918,1.89248,1.8918,1.89209,8000000.0
2007-02-14 12:36:00,1.89195,1.89207,1.89182,1.89191,8000000.0
2007-02-14 12:37:00,1.89177,1.89177,1.89152,1.89169,9000000.0
2007-02-14 12:38:00,1.89172,1.89176,1.89139,1.89156,8000000.0
2007-02-14 12:39:00,1.89132,1.89144,1.89132,1.89134,9000000.0
2007-02-14 12:40:00,1.89149,1.89161,1.89134,1.89136,7000000.0
2007-02-14 12:41:00,1.89129,1.89129,1.89082,1.89082,8000000.0
2007-02-14 12:42:00,1.89076,1.89099,1.89076,1.89099,9000000.0
2007-02-14 12:43:00,1.89076,1.89106,1.89076,1.89092,9000000.0
2007-02-14 12:44:00,1.89083,1.89083,1.89064,1.89066,8000000.0
2007-02-14 12:45:00,1.89088,1.89098,1.89041,1.89041,10000000.0
2007-02-14 12:46:00,1.89039,1.89061,1.89039,1.89049,9000000.0
2007-02-14 12:47:00,1.89036,1.89036,1.89001,1.89019,10000000.0
2007-02-14 12:48:00,1.88967,1.88977,1.88942,1.88942,11000000.0
2007-02-14 12:49:00,1.88962,1.89057,1.88962,1.89054,7000000.0
2007-02-14 12:50:00,1.89065,1.89099,1.89063,1.89099,7000000.0
2007-02-14 12:51:00,1.89121,1.89233,1.89121,1.89233,8000000.0
2007-02-14 12:52:00,1.89256,1.89279,1.89214,1.89279,11000000.0
2007-02-14 12:53:00,1.89275,1.89338,1.89275,1.89311,8000000.0
2007-02-14 12:54:00,1.89301,1.89301,1.89281,1.89299,7000000.0
2007-02-14 12:55:00,1.89288,1.89331,1.89288,1.89331,8000000.0
2007-02-14 12:56:00,1.89369,1.89369,1.89327,1.89329,7000000.0
2007-02-14 12:57:00,1.89333,1.8934,1.89316,1.8934,7000000.0
2007-02-14 12:58:00,1.89367,1.89367,1.89343,1.89343,8000000.0
2007-02-14 12:59:00,1.89325,1.89339,1.89309,1.89321,7000000.0
2007-02-14 13:00:00,1.89348,1.8942,1.89334,1.8942,8000000.0
2007-02-14 13:01:00,1.8938,1.89385,1.89337,1.89355,8000000.0
2007-02-14 13:02:00,1.89359,1.89359,1.89339,1.89349,7000000.0
2007-02-14 13:03:00,1.89346,1.89396,1.89346,1.89396,8000000.0
2007-02-14 13:04:00,1.89371,1.8939,1.89371,1.89381,7000000.0
2007-02-14 13:05:00,1.89391,1.89391,1.89333,1.89354,8000000.0
2007-02-14 13:06:00,1.89361,1.89401,1.89345,1.89401,7000000.0
2007-02-14 13:07:00,1.89415,1.89415,1.89393,1.89403,7000000.0
2007-02-14 13:08:00,1.8938,1.89449,1.89361,1.89449,10000000.0
2007-02-14 13:09:00,1.89537,1.89572,1.89533,1.8957,7000000.0
2007-02-14 13:10:00,1.89546,1.89566,1.89527,1.8954,9000000.0
2007-02-14 13:11:00,1.89565,1.89579,1.89532,1.89575,8000000.0
2007-02-14 13:12:00,1.89597,1.89621,1.89581,1.89621,8000000.0
2007-02-14 13:13:00,1.89571,1.89606,1.89571,1.89581,9000000.0
2007-02-14 13:14:00,1.89551,1.89631,1.89531,1.89631,7000000.0
2007-02-14 13:15:00,1.89673,1.89673,1.8964,1.89654,8000000.0
2007-02-14 13:16:00,1.89693,1.89711,1.89684,1.89711,8000000.0
2007-02-14 13:17:00,1.89697,1.89709,1.89687,1.89697,9000000.0
2007-02-14 13:18:00,1.89679,1.89679,1.89579,1.89579,10000000.0
2007-02-14 13:19:00,1.89602,1.89624,1.89601,1.89604,8000000.0
2007-02-14 13:20:00,1.89604,1.89618,1.89586,1.89618,8000000.0
2007-02-14 13:21:00,1.89577,1.89587,1.89555,1.89586,7000000.0
2007-02-14 13:22:00,1.89547,1.89575,1.89538,1.89556,11000000.0
2007-02-14 13:23:00,1.89517,1.89522,1.89504,1.89504,8000000.0
2007-02-14 13:24:00,1.89515,1.89515,1.89491,1.89499,7000000.0
2007-02-14 13:25:00,1.89492,1.89534,1.89492,1.89501,11000000.0
2007-02-14 13:26:00,1.8948,1.89491,1.89473,1.89491,10000000.0
2007-02-14 13:27:00,1.89497,1.89497,1.89463,1.89472,8000000.0
2007-02-14 13:28:00,1.89469,1.89517,1.89469,1.89504,21000000.0
2007-02-14 13:29:00,1.89515,1.89515,1.8949,1.89498,17000000.0
2007-02-14 13:30:00,1.89466,1.89466,1.89454,1.89459,7000000.0
2007-02-14 13:31:00,1.89455,1.89482,1.89455,1.89459,9000000.0
2007-02-14 13:32:00,1.89418,1.89426,1.89384,1.89397,14000000.0
2007-02-14 13:33:00,1.89418,1.89421,1.89385,1.89411,14000000.0
2007-02-14 13:34:00,1.89411,1.8943,1.89411,1.8943,31000000.0
2007-02-14 13:35:00,1.89444,1.89467,1.89431,1.89446,17000000.0
2007-02-14 13:36:00,1.89486,1.89512,1.89474,1.89512,24000000.0
2007-02-14 13:37:00,1.89522,1.89535,1.89522,1.89526,10000000.0
2007-02-14 13:38:00,1.89513,1.89532,1.89494,1.89532,18000000.0
2007-02-14 13:39:00,1.89511,1.89511,1.89452,1.89452,15000000.0
2007-02-14 13:40:00,1.89449,1.89466,1.89439,1.89439,29000000.0
2007-02-14 13:41:00,1.89438,1.89447,1.8942,1.89434,13000000.0
2007-02-14 13:42:00,1.89437,1.8946,1.89437,1.89451,6000000.0
2007-02-14 13:43:00,1.8945,1.8945,1.89407,1.89407,10000000.0
2007-02-14 13:44:00,1.89441,1.89463,1.89432,1.89463,26000000.0
2007-02-14 13:45:00,1.89446,1.89446,1.89409,1.8942,22000000.0
2007-02-14 13:46:00,1.89414,1.8944,1.89414,1.89427,19000000.0
2007-02-14 13:47:00,1.89414,1.89432,1.89414,1.89432,17000000.0
2007-02-14 13:48:00,1.89443,1.8946,1.89443,1.89447,22000000.0
2007-02-14 13:49:00,1.89438,1.89474,1.89436,1.89453,24000000.0
2007-02-14 13:50:00,1.89531,1.89554,1.89531,1.89554,15000000.0
2007-02-14 13:51:00,1.89587,1.89587,1.89571,1.89586,22000000.0
2007-02-14 13:52:00,1.89587,1.89587,1.89535,1.89586,32000000.0
2007-02-14 13:53:00,1.89567,1.89578,1.89566,1.89566,28000000.0
2007-02-14 13:54:00,1.89571,1.89571,1.89531,1.8954,31000000.0
2007-02-14 13:55:00,1.89536,1.89536,1.89506,1.89506,20000000.0
2007-02-14 13:56:00,1.89487,1.89499,1.89478,1.89499,24000000.0
2007-02-14 13:57:00,1.89504,1.89504,1.89485,1.89487,34000000.0
2007-02-14 13:58:00,1.8945,1.89475,1.89445,1.89475,16000000.0
2007-02-14 13:59:00,1.89454,1.89467,1.89437,1.89467,30000000.0
2007-02-14 14:00:00,1.89456,1.89456,1.8941,1.89416,39000000.0
2007-02-14 14:01:00,1.89431,1.89439,1.89431,1.89439,30000000.0
2007-02-14 14:02:00,1.89453,1.89469,1.8945,1.89451,19000000.0
2007-02-14 14:03:00,1.8947,1.8948,1.89464,1.8948,23000000.0
2007-02-14 14:04:00,1.89474,1.89478,1.89446,1.89473,33000000.0
2007-02-14 14:05:00,1.89444,1.89458,1.89444,1.89448,28000000.0
2007-02-14 14:06:00,1.89452,1.89471,1.89452,1.89461,31000000.0
2007-02-14 14:07:00,1.89456,1.8947,1.89456,1.89456,31000000.0
2007-02-14 14:08:00,1.89421,1.89421,1.89401,1.89405,27000000.0
2007-02-14 14:09:00,1.89415,1.89418,1.89394,1.89399,27000000.0
2007-02-14 14:10:00,1.89391,1.89391,1.89369,1.89369,24000000.0
2007-02-14 14:11:00,1.89342,1.89386,1.89335,1.89383,21000000.0
2007-02-14 14:12:00,1.89395,1.89416,1.89395,1.89409,22000000.0
2007-02-14 14:13:00,1.89421,1.89421,1.89396,1.89406,13000000.0
2007-02-14 14:14:00,1.89408,1.89414,1.89406,1.89411,21000000.0
2007-02-14 14:15:00,1.89396,1.89404,1.89375,1.89383,25000000.0
2007-02-14 14:16:00,1.89385,1.89426,1.89385,1.89397,26000000.0
2007-02-14 14:17:00,1.89419,1.89426,1.89399,1.89399,32000000.0
2007-02-14 14:18:00,1.89387,1.89387,1.89347,1.89347,27000000.0
2007-02-14 14:19:00,1.89383,1.89418,1.89383,1.89411,35000000.0
2007-02-14 14:20:00,1.89408,1.89422,1.89404,1.89422,32000000.0
2007-02-14 14:21:00,1.89405,1.89427,1.89389,1.89389,39000000.0
2007-02-14 14:22:00,1.89351,1.89373,1.89351,1.89373,22000000.0
2007-02-14 14:23:00,1.89353,1.89365,1.89347,1.89355,40000000.0
2007-02-14 14:24:00,1.89353,1.89353,1.8933,1.89336,10000000.0
2007-02-14 14:25:00,1.8921,1.8921,1.8917,1.8919,18000000.0
2007-02-14 14:26:00,1.89318,1.89318,1.89283,1.893,18000000.0
2007-02-14 14:27:00,1.89325,1.89363,1.89321,1.89363,28000000.0
2007-02-14 14:28:00,1.8937,1.89374,1.89349,1.89355,21000000.0
2007-02-14 14:29:00,1.89329,1.89395,1.89329,1.89395,16000000.0
2007-02-14 14:30:00,1.89394,1.89394,1.8935,1.8935,25000000.0
2007-02-14 14:31:00,1.89316,1.89348,1.89316,1.89348,26000000.0
2007-02-14 14:32:00,1.8936,1.8936,1.89351,1.89352,32000000.0
2007-02-14 14:33:00,1.89342,1.89342,1.89312,1.89312,20000000.0
2007-02-14 14:34:00,1.89309,1.8933,1.89309,1.89329,25000000.0
2007-02-14 14:35:00,1.8937,1.8942,1.8934,1.8935,11000000.0
2007-02-14 14:36:00,1.89361,1.89369,1.89361,1.89369,11000000.0
2007-02-14 14:37:00,1.89342,1.89368,1.8934,1.89346,41000000.0
2007-02-14 14:38:00,1.89345,1.89345,1.89323,1.8934,54000000.0
2007-02-14 14:39:00,1.89352,1.8937,1.89352,1.8937,36000000.0
2007-02-14 14:40:00,1.89362,1.89369,1.89362,1.89366,36000000.0
2007-02-14 14:41:00,1.89358,1.89373,1.89347,1.89373,41000000.0
2007-02-14 14:42:00,1.89375,1.89385,1.89371,1.89371,19000000.0
2007-02-14 14:43:00,1.89375,1.8938,1.89352,1.89352,20000000.0
2007-02-14 14:44:00,1.89307,1.89351,1.89307,1.89351,25000000.0
2007-02-14 14:45:00,1.89353,1.89355,1.89322,1.89322,33000000.0
2007-02-14 14:46:00,1.89335,1.89354,1.89328,1.89328,11000000.0
2007-02-14 14:47:00,1.89319,1.89341,1.89316,1.89341,7000000.0
2007-02-14 14:48:00,1.89349,1.89357,1.89349,1.89356,21000000.0
2007-02-14 14:49:00,1.89353,1.89386,1.89353,1.89386,32000000.0
2007-02-14 14:50:00,1.89376,1.89392,1.89376,1.89383,33000000.0
2007-02-14 14:51:00,1.89414,1.89419,1.89413,1.89413,37000000.0
2007-02-14 14:52:00,1.89416,1.89426,1.89416,1.89426,17000000.0
2007-02-14 14:53:00,1.8941,1.89423,1.89343,1.89343,22000000.0
2007-02-14 14:54:00,1.8939,1.8951,1.8938,1.8946,7000000.0
2007-02-14 14:55:00,1.89372,1.89377,1.89352,1.89366,7000000.0
2007-02-14 14:56:00,1.89346,1.89363,1.89346,1.8935,21000000.0
2007-02-14 14:57:00,1.89319,1.89331,1.89319,1.89331,12000000.0
2007-02-14 14:58:00,1.89283,1.89299,1.89246,1.89246,31000000.0
2007-02-14 14:59:00,1.89245,1.89252,1.89233,1.89252,20000000.0
2007-02-14 15:00:00,1.89252,1.89256,1.89247,1.89256,32000000.0
2007-02-14 15:01:00,1.89265,1.89265,1.89232,1.89235,14000000.0
2007-02-14 15:02:00,1.8922,1.89254,1.89215,1.89215,26000000.0
2007-02-14 15:03:00,1.89239,1.89241,1.89223,1.89225,30000000.0
2007-02-14 15:04:00,1.89225,1.89225,1.89195,1.89209,29000000.0
2007-02-14 15:05:00,1.89182,1.89216,1.89182,1.89216,28000000.0
2007-02-14 15:06:00,1.89223,1.89241,1.89223,1.89237,16000000.0
2007-02-14 15:07:00,1.89214,1.89214,1.89203,1.89206,26000000.0
2007-02-14 15:08:00,1.89192,1.89198,1.89175,1.89196,25000000.0
2007-02-14 15:09:00,1.89195,1.892,1.89182,1.89198,34000000.0
2007-02-14 15:10:00,1.89202,1.89218,1.89185,1.892,36000000.0
2007-02-14 15:11:00,1.89168,1.89171,1.89156,1.89158,27000000.0
2007-02-14 15:12:00,1.89156,1.89159,1.89152,1.89157,26000000.0
2007-02-14 15:13:00,1.89155,1.89157,1.89138,1.8915,41000000.0
2007-02-14 15:14:00,1.89141,1.89168,1.89141,1.89168,30000000.0
2007-02-14 15:15:00,1.89174,1.89179,1.89173,1.89179,21000000.0
2007-02-14 15:16:00,1.8918,1.892,1.8917,1.8919,26000000.0
2007-02-14 15:17:00,1.89172,1.89187,1.89172,1.89187,26000000.0
2007-02-14 15:18:00,1.89189,1.89199,1.89189,1.89199,10000000.0
2007-02-14 15:19:00,1.8917,1.8926,1.8917,1.8925,20000000.0
2007-02-14 15:20:00,1.89202,1.89215,1.89185,1.89205,20000000.0
2007-02-14 15:21:00,1.89196,1.89203,1.89195,1.89203,12000000.0
2007-02-14 15:22:00,1.89176,1.89196,1.89176,1.89196,22000000.0
2007-02-14 15:23:00,1.89194,1.89194,1.89175,1.89175,36000000.0
2007-02-14 15:24:00,1.89203,1.89203,1.89169,1.89169,8000000.0
2007-02-14 15:25:00,1.89161,1.89162,1.89153,1.89155,14000000.0
2007-02-14 15:26:00,1.8919,1.8922,1.8916,1.8921,32000000.0
2007-02-14 15:27:00,1.89149,1.89154,1.89129,1.89154,32000000.0
2007-02-14 15:28:00,1.89193,1.89248,1.89193,1.89208,55000000.0
2007-02-14 15:29:00,1.89213,1.89213,1.89002,1.89175,47000000.0
2007-02-14 15:30:00,1.89032,1.89259,1.89009,1.89259,71000000.0
2007-02-14 15:31:00,1.89306,1.89373,1.89306,1.89331,58000000.0
2007-02-14 15:32:00,1.89321,1.89329,1.89315,1.89315,25000000.0
2007-02-14 15:33:00,1.89323,1.89323,1.89273,1.89319,32000000.0
2007-02-14 15:34:00,1.89304,1.89304,1.89263,1.89263,22000000.0
2007-02-14 15:35:00,1.8928,1.89343,1.8928,1.89343,30000000.0
2007-02-14 15:36:00,1.89344,1.89344,1.89213,1.89213,23000000.0
2007-02-14 15:37:00,1.89198,1.89268,1.89198,1.89268,24000000.0
2007-02-14 15:38:00,1.89277,1.89291,1.89271,1.89276,61000000.0
2007-02-14 15:39:00,1.89236,1.89273,1.89236,1.89251,40000000.0
2007-02-14 15:40:00,1.89297,1.89318,1.89275,1.89275,37000000.0
2007-02-14 15:41:00,1.89275,1.89304,1.89264,1.89304,43000000.0
2007-02-14 15:42:00,1.89279,1.89287,1.89277,1.89287,41000000.0
2007-02-14 15:43:00,1.89281,1.89281,1.89272,1.8928,30000000.0
2007-02-14 15:44:00,1.89279,1.89295,1.89265,1.89295,29000000.0
2007-02-14 15:45:00,1.89274,1.89274,1.89265,1.8927,36000000.0
2007-02-14 15:46:00,1.89299,1.8932,1.89299,1.8932,24000000.0
2007-02-14 15:47:00,1.89344,1.89362,1.89344,1.89362,31000000.0
2007-02-14 15:48:00,1.89365,1.89365,1.89338,1.89338,33000000.0
2007-02-14 15:49:00,1.89342,1.89356,1.8934,1.89356,25000000.0
2007-02-14 15:50:00,1.89371,1.89387,1.89371,1.89386,11000000.0
2007-02-14 15:51:00,1.89375,1.89375,1.8935,1.8935,37000000.0
2007-02-14 15:52:00,1.89343,1.89347,1.8932,1.89347,23000000.0
2007-02-14 15:53:00,1.89358,1.89373,1.89358,1.89373,15000000.0
2007-02-14 15:54:00,1.89368,1.89413,1.89352,1.89413,26000000.0
2007-02-14 15:55:00,1.89423,1.89423,1.89319,1.89319,33000000.0
2007-02-14 15:56:00,1.89263,1.89345,1.89263,1.89345,6000000.0
2007-02-14 15:57:00,1.89325,1.89328,1.89311,1.89326,34000000.0
2007-02-14 15:58:00,1.89281,1.89302,1.89263,1.89265,24000000.0
2007-02-14 15:59:00,1.8924,1.89248,1.89216,1.89227,23000000.0
2007-02-14 16:00:00,1.89223,1.89231,1.89204,1.89226,51000000.0
2007-02-14 16:01:00,1.89226,1.89233,1.89209,1.8922,31000000.0
2007-02-14 16:02:00,1.89218,1.89258,1.89216,1.89258,29000000.0
2007-02-14 16:03:00,1.8926,1.89276,1.8925,1.8925,51000000.0
2007-02-14 16:04:00,1.89247,1.89378,1.89247,1.89378,38000000.0
2007-02-14 16:05:00,1.8934,1.8934,1.89273,1.89294,37000000.0
2007-02-14 16:06:00,1.8927,1.89283,1.89222,1.89283,33000000.0
2007-02-14 16:07:00,1.89246,1.89246,1.89232,1.89232,37000000.0
2007-02-14 16:08:00,1.89212,1.89231,1.89192,1.89192,37000000.0
2007-02-14 16:09:00,1.89238,1.89261,1.89217,1.89239,44000000.0
2007-02-14 16:10:00,1.89278,1.89278,1.89261,1.8927,41000000.0
2007-02-14 16:11:00,1.89275,1.89277,1.89225,1.89225,27000000.0
2007-02-14 16:12:00,1.89224,1.89243,1.89224,1.89243,22000000.0
2007-02-14 16:13:00,1.89246,1.89246,1.89223,1.89224,38000000.0
2007-02-14 16:14:00,1.89192,1.89209,1.89179,1.89179,41000000.0
2007-02-14 16:15:00,1.89127,1.89144,1.89125,1.89129,42000000.0
2007-02-14 16:16:00,1.8912,1.89153,1.89117,1.89153,45000000.0
2007-02-14 16:17:00,1.89146,1.89146,1.89092,1.89101,22000000.0
2007-02-14 16:18:00,1.89063,1.89087,1.89063,1.89076,49000000.0
2007-02-14 16:19:00,1.89108,1.89188,1.89108,1.89188,27000000.0
2007-02-14 16:20:00,1.89179,1.89218,1.89179,1.89218,52000000.0
2007-02-14 16:21:00,1.89217,1.89217,1.89198,1.89217,37000000.0
2007-02-14 16:22:00,1.8921,1.8921,1.89167,1.89167,50000000.0
2007-02-14 16:23:00,1.89218,1.89225,1.892,1.89209,48000000.0
2007-02-14 16:24:00,1.8918,1.89192,1.89166,1.89166,44000000.0
2007-02-14 16:25:00,1.8919,1.8923,1.8913,1.8914,41000000.0
2007-02-14 16:26:00,1.89146,1.89146,1.89115,1.89115,41000000.0
2007-02-14 16:27:00,1.8911,1.89143,1.8911,1.89143,46000000.0
2007-02-14 16:28:00,1.89139,1.8916,1.89137,1.8916,34000000.0
2007-02-14 16:29:00,1.8915,1.8915,1.89126,1.89126,24000000.0
2007-02-14 16:30:00,1.8915,1.89169,1.89146,1.89167,43000000.0
2007-02-14 16:31:00,1.89136,1.89148,1.89123,1.89129,36000000.0
2007-02-14 16:32:00,1.8912,1.89147,1.8912,1.89143,34000000.0
2007-02-14 16:33:00,1.89131,1.89131,1.89098,1.89107,41000000.0
2007-02-14 16:34:00,1.89095,1.89113,1.89085,1.89104,29000000.0
2007-02-14 16:35:00,1.89111,1.89113,1.89084,1.89089,53000000.0
2007-02-14 16:36:00,1.89077,1.89084,1.89051,1.89071,43000000.0
2007-02-14 16:37:00,1.89087,1.89087,1.89054,1.89057,56000000.0
2007-02-14 16:38:00,1.89078,1.89078,1.89062,1.89068,34000000.0
2007-02-14 16:39:00,1.89062,1.89062,1.89016,1.89016,43000000.0
2007-02-14 16:40:00,1.89068,1.89068,1.8903,1.89041,63000000.0
2007-02-14 16:41:00,1.89051,1.89063,1.89001,1.89001,44000000.0
2007-02-14 16:42:00,1.88962,1.88987,1.88959,1.88981,57000000.0
2007-02-14 16:43:00,1.88957,1.89022,1.88957,1.88996,20000000.0
2007-02-14 16:44:00,1.89014,1.89031,1.89,1.89019,34000000.0
2007-02-14 16:45:00,1.89024,1.8903,1.89002,1.89006,41000000.0
2007-02-14 16:46:00,1.88982,1.89031,1.88982,1.89024,59000000.0
2007-02-14 16:47:00,1.89033,1.89061,1.89029,1.89058,55000000.0
2007-02-14 16:48:00,1.89074,1.89078,1.89058,1.89078,46000000.0
2007-02-14 16:49:00,1.89089,1.89118,1.8907,1.8907,35000000.0
2007-02-14 16:50:00,1.89016,1.89059,1.89015,1.89059,45000000.0
2007-02-14 16:51:00,1.89062,1.89062,1.89008,1.89008,30000000.0
2007-02-14 16:52:00,1.89007,1.8902,1.88983,1.89004,30000000.0
2007-02-14 16:53:00,1.88968,1.88987,1.88961,1.88987,19000000.0
2007-02-14 16:54:00,1.88972,1.8906,1.88972,1.8906,18000000.0
2007-02-14 16:55:00,1.89046,1.89071,1.89038,1.89038,40000000.0
2007-02-14 16:56:00,1.8899,1.88999,1.88965,1.88999,37000000.0
2007-02-14 16:57:00,1.8896,1.88971,1.88939,1.88953,17000000.0
2007-02-14 16:58:00,1.88929,1.88991,1.88929,1.88991,45000000.0
2007-02-14 16:59:00,1.89002,1.89041,1.88966,1.88966,39000000.0
2007-02-14 17:00:00,1.88985,1.89073,1.88985,1.89014,47000000.0
2007-02-14 17:01:00,1.89053,1.89133,1.89053,1.89079,26000000.0
2007-02-14 17:02:00,1.89103,1.89138,1.89103,1.8913,33000000.0
2007-02-14 17:03:00,1.89157,1.89209,1.89157,1.89209,33000000.0
2007-02-14 17:04:00,1.89209,1.8921,1.89152,1.8921,37000000.0
2007-02-14 17:05:00,1.89221,1.89272,1.892,1.892,35000000.0
2007-02-14 17:06:00,1.89175,1.89175,1.89108,1.89111,46000000.0
2007-02-14 17:07:00,1.89074,1.89074,1.89051,1.8907,33000000.0
2007-02-14 17:08:00,1.89049,1.89088,1.89049,1.89087,45000000.0
2007-02-14 17:09:00,1.89064,1.89123,1.89064,1.89123,47000000.0
2007-02-14 17:10:00,1.89099,1.8914,1.89099,1.89139,6000000.0
2007-02-14 17:11:00,1.89181,1.89185,1.89148,1.89185,44000000.0
2007-02-14 17:12:00,1.89205,1.89234,1.89161,1.89161,23000000.0
2007-02-14 17:13:00,1.89196,1.89239,1.89193,1.89193,35000000.0
2007-02-14 17:14:00,1.89205,1.8924,1.89205,1.89207,27000000.0
2007-02-14 17:15:00,1.8925,1.89269,1.89249,1.89252,26000000.0
2007-02-14 17:16:00,1.89253,1.89275,1.89253,1.89266,27000000.0
2007-02-14 17:17:00,1.89261,1.89267,1.89254,1.89263,38000000.0
2007-02-14 17:18:00,1.8928,1.89287,1.89249,1.89285,29000000.0
2007-02-14 17:19:00,1.89309,1.89348,1.89309,1.89346,19000000.0
2007-02-14 17:20:00,1.89293,1.89327,1.89272,1.89272,29000000.0
2007-02-14 17:21:00,1.89267,1.89285,1.89236,1.89283,26000000.0
2007-02-14 17:22:00,1.89257,1.89257,1.8918,1.89183,30000000.0
2007-02-14 17:23:00,1.89187,1.89232,1.89187,1.89207,32000000.0
2007-02-14 17:24:00,1.89196,1.89209,1.89188,1.89194,23000000.0
2007-02-14 17:25:00,1.89226,1.89226,1.89184,1.89191,20000000.0
2007-02-14 17:26:00,1.89156,1.89156,1.89095,1.89117,18000000.0
2007-02-14 17:27:00,1.89118,1.89131,1.89103,1.89116,44000000.0
2007-02-14 17:28:00,1.89119,1.89119,1.89094,1.89099,39000000.0
2007-02-14 17:29:00,1.89091,1.89091,1.89069,1.89069,36000000.0
2007-02-14 17:30:00,1.89072,1.89104,1.89071,1.8909,61000000.0
2007-02-14 17:31:00,1.89088,1.89088,1.89034,1.8905,62000000.0
2007-02-14 17:32:00,1.88996,1.89018,1.88976,1.8899,54000000.0
2007-02-14 17:33:00,1.89048,1.89072,1.89048,1.89067,64000000.0
2007-02-14 17:34:00,1.8909,1.89091,1.89069,1.89072,60000000.0
2007-02-14 17:35:00,1.89069,1.891,1.89069,1.89099,43000000.0
2007-02-14 17:36:00,1.89096,1.89139,1.89089,1.89139,58000000.0
2007-02-14 17:37:00,1.89135,1.89146,1.8913,1.89132,47000000.0
2007-02-14 17:38:00,1.89158,1.89242,1.89158,1.89242,44000000.0
2007-02-14 17:39:00,1.89242,1.89242,1.89207,1.89207,41000000.0
2007-02-14 17:40:00,1.89192,1.89196,1.89186,1.89187,59000000.0
2007-02-14 17:41:00,1.89202,1.89258,1.89198,1.89258,50000000.0
2007-02-14 17:42:00,1.89265,1.89266,1.89248,1.89253,37000000.0
2007-02-14 17:43:00,1.8922,1.8923,1.89211,1.89226,33000000.0
2007-02-14 17:44:00,1.8923,1.8925,1.89208,1.8925,46000000.0
2007-02-14 17:45:00,1.89212,1.89245,1.89212,1.89238,49000000.0
2007-02-14 17:46:00,1.89247,1.89277,1.89238,1.89257,56000000.0
2007-02-14 17:47:00,1.89256,1.89256,1.8922,1.89227,65000000.0
2007-02-14 17:48:00,1.89165,1.89165,1.89121,1.89121,61000000.0
2007-02-14 17:49:00,1.89143,1.89175,1.89143,1.89163,72000000.0
2007-02-14 17:50:00,1.89182,1.89183,1.89166,1.8917,53000000.0
2007-02-14 17:51:00,1.89144,1.89144,1.89097,1.89097,54000000.0
2007-02-14 17:52:00,1.89078,1.89143,1.89078,1.8911,51000000.0
2007-02-14 17:53:00,1.89081,1.89184,1.89081,1.89184,42000000.0
2007-02-14 17:54:00,1.89138,1.89138,1.89108,1.89111,32000000.0
2007-02-14 17:55:00,1.89124,1.89124,1.89035,1.89035,32000000.0
2007-02-14 17:56:00,1.89056,1.89081,1.89022,1.89024,47000000.0
2007-02-14 17:57:00,1.89003,1.89046,1.89003,1.89011,34000000.0
2007-02-14 17:58:00,1.88987,1.89011,1.88987,1.88992,44000000.0
2007-02-14 17:59:00,1.88982,1.88982,1.88869,1.88869,39000000.0
2007-02-14 18:00:00,1.88858,1.88989,1.88858,1.88974,32000000.0
2007-02-14 18:01:00,1.88979,1.88999,1.88979,1.88988,52000000.0
2007-02-14 18:02:00,1.89009,1.89011,1.88991,1.89,30000000.0
2007-02-14 18:03:00,1.88995,1.88995,1.8896,1.8896,38000000.0
2007-02-14 18:04:00,1.88961,1.89032,1.88961,1.89032,38000000.0
2007-02-14 18:05:00,1.89023,1.89045,1.89021,1.89025,36000000.0
2007-02-14 18:06:00,1.89076,1.89132,1.89058,1.89132,32000000.0
2007-02-14 18:07:00,1.89128,1.89149,1.89102,1.89149,38000000.0
2007-02-14 18:08:00,1.89143,1.89152,1.89131,1.89146,56000000.0
2007-02-14 18:09:00,1.89131,1.89176,1.89131,1.89163,34000000.0
2007-02-14 18:10:00,1.89174,1.89199,1.89153,1.89163,26000000.0
2007-02-14 18:11:00,1.89183,1.89208,1.89183,1.89208,34000000.0
2007-02-14 18:12:00,1.892,1.89202,1.89155,1.89202,24000000.0
2007-02-14 18:13:00,1.89187,1.89187,1.89165,1.89167,30000000.0
2007-02-14 18:14:00,1.89156,1.89174,1.89151,1.89151,22000000.0
2007-02-14 18:15:00,1.89141,1.89141,1.89117,1.89118,21000000.0
2007-02-14 18:16:00,1.89112,1.89133,1.89106,1.89133,66000000.0
2007-02-14 18:17:00,1.8915,1.89155,1.89133,1.89151,60000000.0
2007-02-14 18:18:00,1.89144,1.89154,1.89144,1.89148,33000000.0
2007-02-14 18:19:00,1.89148,1.89148,1.89105,1.89105,46000000.0
2007-02-14 18:20:00,1.8913,1.89161,1.89129,1.89139,61000000.0
2007-02-14 18:21:00,1.89166,1.89166,1.89149,1.89149,37000000.0
2007-02-14 18:22:00,1.89148,1.89168,1.8914,1.89168,49000000.0
2007-02-14 18:23:00,1.89161,1.89161,1.89107,1.89107,34000000.0
2007-02-14 18:24:00,1.89101,1.89131,1.89099,1.89126,47000000.0
2007-02-14 18:25:00,1.8913,1.89135,1.89118,1.89118,31000000.0
2007-02-14 18:26:00,1.891,1.89112,1.891,1.89112,43000000.0
2007-02-14 18:27:00,1.89123,1.89128,1.89112,1.89112,35000000.0
2007-02-14 18:28:00,1.89136,1.89136,1.89113,1.89113,18000000.0
2007-02-14 18:29:00,1.89107,1.89139,1.89107,1.89139,24000000.0
2007-02-14 18:30:00,1.89125,1.89125,1.89101,1.89104,32000000.0
2007-02-14 18:31:00,1.89091,1.89091,1.89052,1.89052,46000000.0
2007-02-14 18:32:00,1.89052,1.89052,1.89035,1.89041,55000000.0
2007-02-14 18:33:00,1.89029,1.89029,1.89,1.89,29000000.0
2007-02-14 18:34:00,1.8901,1.8901,1.88991,1.88994,32000000.0
2007-02-14 18:35:00,1.88956,1.8901,1.88956,1.89009,47000000.0
2007-02-14 18:36:00,1.89016,1.89053,1.89016,1.89027,65000000.0
2007-02-14 18:37:00,1.89022,1.89044,1.89002,1.89044,63000000.0
2007-02-14 18:38:00,1.89016,1.89058,1.89016,1.89058,61000000.0
2007-02-14 18:39:00,1.8899,1.8899,1.8898,1.8899,52000000.0
2007-02-14 18:40:00,1.8905,1.89065,1.89032,1.89046,52000000.0
2007-02-14 18:41:00,1.89049,1.89071,1.89035,1.89063,68000000.0
2007-02-14 18:42:00,1.89072,1.89072,1.89013,1.89025,40000000.0
2007-02-14 18:43:00,1.89014,1.89014,1.88968,1.88985,39000000.0
2007-02-14 18:44:00,1.8893,1.88931,1.88909,1.88909,33000000.0
2007-02-14 18:45:00,1.889,1.88927,1.88861,1.88891,57000000.0
2007-02-14 18:46:00,1.88919,1.88921,1.88884,1.88912,61000000.0
2007-02-14 18:47:00,1.88944,1.88944,1.8892,1.8892,41000000.0
2007-02-14 18:48:00,1.8892,1.8893,1.88914,1.8893,26000000.0
2007-02-14 18:49:00,1.88923,1.88959,1.88923,1.88946,31000000.0
2007-02-14 18:50:00,1.88965,1.88965,1.88942,1.88962,37000000.0
2007-02-14 18:51:00,1.88967,1.88969,1.8896,1.8896,17000000.0
2007-02-14 18:52:00,1.88913,1.88913,1.88894,1.88899,33000000.0
2007-02-14 18:53:00,1.8891,1.88967,1.8891,1.88967,31000000.0
2007-02-14 18:54:00,1.89033,1.89051,1.89024,1.89032,11000000.0
2007-02-14 18:55:00,1.89019,1.89081,1.89019,1.89059,22000000.0
2007-02-14 18:56:00,1.8903,1.8903,1.88987,1.88987,16000000.0
2007-02-14 18:57:00,1.88978,1.89001,1.88974,1.88991,15000000.0
2007-02-14 18:58:00,1.8897,1.8897,1.88956,1.88956,19000000.0
2007-02-14 18:59:00,1.88935,1.88964,1.88935,1.88946,26000000.0
2007-02-14 19:00:00,1.88925,1.88939,1.88924,1.88939,12000000.0
2007-02-14 19:01:00,1.88933,1.88957,1.88903,1.88903,18000000.0
2007-02-14 19:02:00,1.88893,1.88893,1.88859,1.88893,23000000.0
2007-02-14 19:03:00,1.8887,1.889,1.88869,1.88876,21000000.0
2007-02-14 19:04:00,1.8895,1.8895,1.8895,1.8895,42000000.0
2007-02-14 19:05:00,1.88892,1.88914,1.88878,1.88898,42000000.0
2007-02-14 19:06:00,1.88895,1.88912,1.88878,1.88878,63000000.0
2007-02-14 19:07:00,1.88888,1.88919,1.88888,1.88919,39000000.0
2007-02-14 19:08:00,1.88942,1.88944,1.88908,1.88908,32000000.0
2007-02-14 19:09:00,1.8895,1.8895,1.88895,1.88898,56000000.0
2007-02-14 19:10:00,1.88924,1.88943,1.88924,1.88943,27000000.0
2007-02-14 19:11:00,1.88958,1.88976,1.88951,1.88976,36000000.0
2007-02-14 19:12:00,1.88994,1.88994,1.88953,1.88972,25000000.0
2007-02-14 19:13:00,1.88977,1.88982,1.88974,1.88974,23000000.0
2007-02-14 19:14:00,1.88971,1.88991,1.88969,1.88991,37000000.0
2007-02-14 19:15:00,1.88994,1.88994,1.88979,1.88984,17000000.0
2007-02-14 19:16:00,1.89015,1.89015,1.89001,1.89001,23000000.0
2007-02-14 19:17:00,1.89001,1.89014,1.88995,1.88995,17000000.0
2007-02-14 19:18:00,1.8899,1.8899,1.88976,1.88976,30000000.0
2007-02-14 19:19:00,1.88966,1.88995,1.88966,1.88987,36000000.0
2007-02-14 19:20:00,1.88989,1.89002,1.8898,1.88991,23000000.0
2007-02-14 19:21:00,1.88974,1.88974,1.88941,1.88941,21000000.0
2007-02-14 19:22:00,1.88938,1.88972,1.88935,1.88972,25000000.0
2007-02-14 19:23:00,1.88977,1.88985,1.8897,1.8897,12000000.0
2007-02-14 19:24:00,1.88955,1.88955,1.88931,1.88944,39000000.0
2007-02-14 19:25:00,1.88953,1.88957,1.88928,1.88946,49000000.0
2007-02-14 19:26:00,1.88952,1.88968,1.8895,1.88954,48000000.0
2007-02-14 19:27:00,1.88957,1.88967,1.88953,1.88955,51000000.0
2007-02-14 19:28:00,1.88968,1.88986,1.88968,1.88986,40000000.0
2007-02-14 19:29:00,1.88995,1.88997,1.88971,1.88987,28000000.0
2007-02-14 19:30:00,1.88993,1.88998,1.88964,1.88968,32000000.0
2007-02-14 19:31:00,1.88967,1.88993,1.88967,1.88973,28000000.0
2007-02-14 19:32:00,1.8897,1.88976,1.88945,1.88962,31000000.0
2007-02-14 19:33:00,1.88973,1.88996,1.88973,1.88974,14000000.0
2007-02-14 19:34:00,1.88976,1.88984,1.88956,1.88976,49000000.0
2007-02-14 19:35:00,1.88974,1.88983,1.88969,1.88983,28000000.0
2007-02-14 19:36:00,1.88973,1.88973,1.8895,1.8895,16000000.0
2007-02-14 19:37:00,1.88946,1.88979,1.88944,1.88979,26000000.0
2007-02-14 19:38:00,1.8898,1.8898,1.88967,1.88973,8000000.0
2007-02-14 19:39:00,1.88976,1.88976,1.88953,1.88963,13000000.0
2007-02-14 19:40:00,1.88955,1.88973,1.88947,1.88947,16000000.0
2007-02-14 19:41:00,1.8895,1.8895,1.88921,1.88921,17000000.0
2007-02-14 19:42:00,1.88914,1.8893,1.8891,1.88925,19000000.0
2007-02-14 19:44:00,1.88949,1.88957,1.88942,1.88947,21000000.0
2007-02-14 19:45:00,1.88947,1.88947,1.88916,1.88918,33000000.0
2007-02-14 19:46:00,1.88908,1.88949,1.88904,1.88946,18000000.0
2007-02-14 19:47:00,1.88962,1.88962,1.88953,1.88955,22000000.0
2007-02-14 19:48:00,1.88962,1.88966,1.88944,1.88945,18000000.0
2007-02-14 19:49:00,1.8891,1.88923,1.8891,1.88919,27000000.0
2007-02-14 19:50:00,1.88924,1.88924,1.88905,1.88905,23000000.0
2007-02-14 19:51:00,1.88923,1.88924,1.88741,1.88918,7000000.0
2007-02-14 19:52:00,1.88922,1.88942,1.88922,1.88942,15000000.0
2007-02-14 19:53:00,1.8898,1.8898,1.8897,1.8897,9000000.0
2007-02-14 19:54:00,1.88939,1.8894,1.88934,1.8894,9000000.0
2007-02-14 19:55:00,1.88943,1.88945,1.88913,1.8893,30000000.0
2007-02-14 19:56:00,1.88926,1.88926,1.88905,1.88905,20000000.0
2007-02-14 19:57:00,1.88877,1.88896,1.88874,1.88896,12000000.0
2007-02-14 19:58:00,1.88901,1.88904,1.88892,1.88892,13000000.0
2007-02-14 19:59:00,1.88887,1.88887,1.88868,1.88871,31000000.0
2007-02-14 20:00:00,1.8887,1.88896,1.8887,1.88877,23000000.0
2007-02-14 20:01:00,1.88871,1.88873,1.88863,1.88866,13000000.0
2007-02-14 20:02:00,1.88864,1.88868,1.88848,1.88856,20000000.0
2007-02-14 20:03:00,1.88844,1.88844,1.88824,1.88824,18000000.0
2007-02-14 20:04:00,1.88815,1.88842,1.88814,1.8884,27000000.0
2007-02-14 20:05:00,1.88854,1.88878,1.8884,1.88878,23000000.0
2007-02-14 20:06:00,1.88909,1.88909,1.88869,1.88877,13000000.0
2007-02-14 20:07:00,1.88882,1.88888,1.88859,1.88859,29000000.0
2007-02-14 20:08:00,1.88862,1.88902,1.88862,1.88896,15000000.0
2007-02-14 20:09:00,1.88913,1.88928,1.88913,1.88927,17000000.0
2007-02-14 20:10:00,1.88912,1.88937,1.88906,1.88933,8000000.0
2007-02-14 20:11:00,1.88932,1.88942,1.88913,1.88929,10000000.0
2007-02-14 20:13:00,1.88928,1.88932,1.88906,1.88926,17000000.0
2007-02-14 20:14:00,1.88906,1.88928,1.88906,1.88924,15000000.0
2007-02-14 20:16:00,1.88895,1.88917,1.88895,1.88917,22000000.0
2007-02-14 20:17:00,1.88957,1.88984,1.88932,1.88965,7000000.0
2007-02-14 20:18:00,1.88956,1.88973,1.88948,1.88959,24000000.0
2007-02-14 20:19:00,1.88953,1.8899,1.88953,1.88965,9000000.0
2007-02-14 20:20:00,1.88916,1.8892,1.889,1.88902,14000000.0
2007-02-14 20:21:00,1.88921,1.88943,1.88921,1.88943,7000000.0
2007-02-14 20:22:00,1.88959,1.88963,1.88955,1.88961,12000000.0
2007-02-14 20:23:00,1.88958,1.88962,1.88953,1.88953,8000000.0
2007-02-14 20:24:00,1.88919,1.88937,1.88919,1.88927,15000000.0
2007-02-14 20:25:00,1.88914,1.88939,1.88912,1.8892,16000000.0
2007-02-14 20:26:00,1.88923,1.88946,1.88921,1.8893,22000000.0
2007-02-14 20:27:00,1.88925,1.88942,1.88922,1.88926,11000000.0
2007-02-14 20:28:00,1.8892,1.88936,1.8892,1.88936,7000000.0
2007-02-14 20:29:00,1.88929,1.8895,1.88924,1.88928,20000000.0
2007-02-14 20:30:00,1.88938,1.88944,1.88923,1.88929,27000000.0
2007-02-14 20:31:00,1.88933,1.88936,1.88921,1.88936,5000000.0
2007-02-14 20:32:00,1.8905,1.8907,1.8903,1.8907,14000000.0
2007-02-14 20:33:00,1.88919,1.88919,1.88884,1.88892,14000000.0
2007-02-14 20:34:00,1.88864,1.88876,1.88861,1.8887,28000000.0
2007-02-14 20:35:00,1.88878,1.88899,1.88878,1.88888,23000000.0
2007-02-14 20:36:00,1.889,1.8892,1.889,1.8892,11000000.0
2007-02-14 20:37:00,1.8894,1.8894,1.88919,1.88927,7000000.0
2007-02-14 20:38:00,1.88922,1.88923,1.8891,1.88922,10000000.0
2007-02-14 20:39:00,1.88922,1.88939,1.88919,1.88939,9000000.0
2007-02-14 20:40:00,1.8903,1.8903,1.8903,1.8903,8000000.0
2007-02-14 20:41:00,1.88949,1.88951,1.88942,1.88944,8000000.0
2007-02-14 20:42:00,1.88937,1.8894,1.88912,1.88912,15000000.0
2007-02-14 20:43:00,1.8906,1.8907,1.8902,1.8907,7000000.0
2007-02-14 20:44:00,1.88909,1.88909,1.88878,1.88878,7000000.0
2007-02-14 20:45:00,1.8905,1.8905,1.8902,1.8904,9000000.0
2007-02-14 20:46:00,1.88877,1.88891,1.88873,1.88891,9000000.0
2007-02-14 20:47:00,1.88897,1.88924,1.88895,1.88924,11000000.0
2007-02-14 20:48:00,1.8893,1.88938,1.88921,1.88927,11000000.0
2007-02-14 20:49:00,1.88933,1.88933,1.88902,1.88902,18000000.0
2007-02-14 20:50:00,1.88896,1.889,1.88892,1.88899,7000000.0
2007-02-14 20:51:00,1.88916,1.88916,1.88904,1.8891,18000000.0
2007-02-14 20:52:00,1.88905,1.88913,1.88905,1.88906,15000000.0
2007-02-14 20:53:00,1.88906,1.88909,1.88903,1.88909,8000000.0
2007-02-14 20:54:00,1.88898,1.88904,1.88886,1.88888,10000000.0
2007-02-14 20:55:00,1.88868,1.88868,1.88831,1.88831,5000000.0
2007-02-14 20:56:00,1.88797,1.88797,1.88768,1.8877,8000000.0
2007-02-14 20:57:00,1.88773,1.88802,1.88773,1.88802,18000000.0
2007-02-14 20:58:00,1.88794,1.88794,1.88755,1.88755,14000000.0
2007-02-14 20:59:00,1.8898,1.89,1.8898,1.8899,7000000.0
2007-02-14 21:00:00,1.88772,1.88772,1.88732,1.88732,7000000.0
2007-02-14 21:01:00,1.88735,1.88753,1.88735,1.8875,16000000.0
2007-02-14 21:02:00,1.88742,1.8876,1.88736,1.8876,8000000.0
2007-02-14 21:03:00,1.88761,1.88782,1.88757,1.88782,13000000.0
2007-02-14 21:04:00,1.88796,1.888,1.88794,1.88798,8000000.0
2007-02-14 21:05:00,1.88804,1.88804,1.88782,1.88786,11000000.0
2007-02-14 21:06:00,1.88773,1.88783,1.88768,1.88772,8000000.0
2007-02-14 21:07:00,1.88746,1.88787,1.88746,1.88787,7000000.0
2007-02-14 21:08:00,1.88804,1.88804,1.88792,1.88792,11000000.0
2007-02-14 21:09:00,1.88799,1.88805,1.88799,1.88805,9000000.0
2007-02-14 21:10:00,1.88811,1.88811,1.88793,1.88806,10000000.0
2007-02-14 21:11:00,1.88798,1.88826,1.88798,1.88824,8000000.0
2007-02-14 21:12:00,1.88835,1.88841,1.88654,1.88841,10000000.0
2007-02-14 21:13:00,1.88842,1.88845,1.88836,1.88836,8000000.0
2007-02-14 21:14:00,1.88829,1.88829,1.88809,1.88809,7000000.0
2007-02-14 21:15:00,1.88791,1.88801,1.88791,1.88798,11000000.0
2007-02-14 21:16:00,1.88804,1.88804,1.88776,1.88776,9000000.0
2007-02-14 21:17:00,1.88772,1.88796,1.88758,1.88796,7000000.0
2007-02-14 21:18:00,1.88801,1.88854,1.88801,1.88854,7000000.0
2007-02-14 21:19:00,1.88826,1.8886,1.88801,1.8886,8000000.0
2007-02-14 21:20:00,1.88873,1.88873,1.88843,1.88843,12000000.0
2007-02-14 21:21:00,1.88859,1.88869,1.88848,1.88864,8000000.0
2007-02-14 21:22:00,1.88911,1.8892,1.88911,1.88919,7000000.0
2007-02-14 21:23:00,1.88907,1.88907,1.88886,1.88886,10000000.0
2007-02-14 21:24:00,1.88877,1.889,1.88873,1.88873,11000000.0
2007-02-14 21:25:00,1.88873,1.8888,1.88861,1.88869,6000000.0
2007-02-14 21:26:00,1.88869,1.88869,1.88847,1.88847,5000000.0
2007-02-14 21:27:00,1.88876,1.8888,1.88875,1.88875,6000000.0
2007-02-14 21:28:00,1.88875,1.88876,1.88864,1.88866,20000000.0
2007-02-14 21:29:00,1.88887,1.88897,1.88876,1.88893,8000000.0
2007-02-14 21:30:00,1.88909,1.8892,1.88904,1.88904,9000000.0
2007-02-14 21:31:00,1.88921,1.88947,1.88921,1.88947,4000000.0
2007-02-14 21:32:00,1.88966,1.88979,1.88961,1.88975,7000000.0
2007-02-14 21:33:00,1.88995,1.89004,1.88985,1.88985,6000000.0
2007-02-14 21:34:00,1.88957,1.88978,1.88957,1.88969,10000000.0
2007-02-14 21:35:00,1.88964,1.88964,1.88936,1.88936,11000000.0
2007-02-14 21:36:00,1.88942,1.88946,1.88931,1.88934,11000000.0
2007-02-14 21:37:00,1.88937,1.8894,1.88925,1.8894,11000000.0
2007-02-14 21:38:00,1.88954,1.88968,1.88936,1.88936,26000000.0
2007-02-14 21:39:00,1.8895,1.8895,1.8895,1.8895,12000000.0
2007-02-14 21:40:00,1.8894,1.8896,1.88937,1.8896,12000000.0
2007-02-14 21:41:00,1.8896,1.8896,1.8896,1.8896,7000000.0
2007-02-14 21:42:00,1.88981,1.88981,1.88963,1.88977,7000000.0
2007-02-14 21:43:00,1.88979,1.88979,1.88956,1.88956,11000000.0
2007-02-14 21:44:00,1.88974,1.8898,1.88961,1.88966,18000000.0
2007-02-14 21:45:00,1.88962,1.88988,1.88962,1.88987,7000000.0
2007-02-14 21:46:00,1.88986,1.88997,1.8896,1.8899,11000000.0
2007-02-14 21:47:00,1.89004,1.89022,1.89004,1.89013,6000000.0
2007-02-14 21:48:00,1.89001,1.8901,1.89,1.8901,7000000.0
2007-02-14 21:49:00,1.89011,1.89017,1.89006,1.89017,8000000.0
2007-02-14 21:50:00,1.89019,1.89027,1.89019,1.89027,10000000.0
2007-02-14 21:51:00,1.89004,1.89004,1.88965,1.88965,7000000.0
2007-02-14 21:52:00,1.8897,1.88993,1.8896,1.88993,7000000.0
2007-02-14 21:53:00,1.88957,1.88959,1.88944,1.88945,8000000.0
2007-02-14 21:54:00,1.8897,1.88982,1.88921,1.88921,9000000.0
2007-02-14 21:55:00,1.8897,1.8899,1.8897,1.8899,6000000.0
2007-02-14 21:56:00,1.88915,1.88927,1.88915,1.88922,6000000.0
2007-02-14 21:57:00,1.8891,1.88926,1.88906,1.88916,13000000.0
2007-02-14 21:58:00,1.88912,1.88924,1.889,1.88924,6000000.0
2007-02-14 21:59:00,1.88904,1.8894,1.88903,1.88935,25000000.0
2007-02-14 22:00:00,1.88923,1.88937,1.88914,1.88926,12000000.0
2007-02-14 22:01:00,1.88945,1.88945,1.8892,1.8892,6000000.0
2007-02-14 22:02:00,1.88902,1.88912,1.88902,1.88905,11000000.0
2007-02-14 22:03:00,1.88901,1.88914,1.88899,1.88899,9000000.0
2007-02-14 22:04:00,1.88905,1.88908,1.88889,1.88894,11000000.0
2007-02-14 22:05:00,1.88912,1.88928,1.88912,1.88924,5000000.0
2007-02-14 22:06:00,1.8899,1.8901,1.8898,1.8898,15000000.0
2007-02-14 22:07:00,1.88923,1.88953,1.88923,1.88951,15000000.0
2007-02-14 22:08:00,1.88963,1.88963,1.88941,1.88943,6000000.0
2007-02-14 22:09:00,1.88929,1.8895,1.88929,1.88932,13000000.0
2007-02-14 22:10:00,1.88935,1.88937,1.88922,1.88926,9000000.0
2007-02-14 22:11:00,1.88947,1.8895,1.88935,1.8895,8000000.0
2007-02-14 22:12:00,1.88937,1.88943,1.88933,1.88933,15000000.0
2007-02-14 22:13:00,1.8898,1.8898,1.8897,1.8897,13000000.0
2007-02-14 22:14:00,1.88923,1.88923,1.88912,1.88912,13000000.0
2007-02-14 22:15:00,1.8898,1.8898,1.8897,1.8897,16000000.0
2007-02-14 22:16:00,1.8898,1.8902,1.8897,1.8897,16000000.0
2007-02-14 22:17:00,1.88911,1.88911,1.88902,1.88903,16000000.0
2007-02-14 22:18:00,1.88878,1.88878,1.88854,1.88854,5000000.0
2007-02-14 22:19:00,1.8898,1.8898,1.8897,1.8897,7000000.0
2007-02-14 22:20:00,1.88824,1.88837,1.88783,1.88837,7000000.0
2007-02-14 22:21:00,1.88822,1.8883,1.88821,1.88829,11000000.0
2007-02-14 22:22:00,1.88836,1.88846,1.88833,1.88846,8000000.0
2007-02-14 22:23:00,1.88827,1.88827,1.88776,1.88776,15000000.0
2007-02-14 22:24:00,1.88764,1.88791,1.88764,1.8878,10000000.0
2007-02-14 22:25:00,1.88793,1.88813,1.88793,1.88813,5000000.0
2007-02-14 22:26:00,1.88814,1.88814,1.88785,1.88813,10000000.0
2007-02-14 22:27:00,1.88804,1.88812,1.88804,1.88812,10000000.0
2007-02-14 22:28:00,1.8893,1.8898,1.8893,1.8898,7000000.0
2007-02-14 22:29:00,1.88799,1.8881,1.88799,1.88809,7000000.0
2007-02-14 22:30:00,1.88831,1.88831,1.88821,1.88821,5000000.0
2007-02-14 22:31:00,1.8895,1.8898,1.8895,1.8898,7000000.0
2007-02-14 22:33:00,1.8899,1.8899,1.8899,1.8899,7000000.0
2007-02-14 22:34:00,1.8898,1.8899,1.8898,1.8899,7000000.0
2007-02-14 22:35:00,1.8897,1.8898,1.8897,1.8898,7000000.0
2007-02-14 22:36:00,1.88811,1.88839,1.88811,1.88839,7000000.0
2007-02-14 22:37:00,1.88839,1.88839,1.8883,1.88835,28000000.0
2007-02-14 22:38:00,1.8893,1.8899,1.8893,1.8897,11000000.0
2007-02-14 22:39:00,1.88834,1.88841,1.88832,1.88833,11000000.0
2007-02-14 22:40:00,1.88839,1.88842,1.88836,1.88839,9000000.0
2007-02-14 22:41:00,1.88833,1.88844,1.88833,1.88844,16000000.0
2007-02-14 22:42:00,1.88843,1.88843,1.88818,1.88818,9000000.0
2007-02-14 22:43:00,1.8898,1.8898,1.8898,1.8898,8000000.0
2007-02-14 22:44:00,1.88791,1.88791,1.8877,1.8877,8000000.0
2007-02-14 22:45:00,1.88766,1.88771,1.88766,1.88771,12000000.0
2007-02-14 22:46:00,1.88768,1.8878,1.88766,1.88769,9000000.0
2007-02-14 22:47:00,1.8887,1.8897,1.8887,1.8897,11000000.0
2007-02-14 22:48:00,1.88772,1.88811,1.88772,1.88811,11000000.0
2007-02-14 22:49:00,1.88823,1.88837,1.88823,1.88837,12000000.0
2007-02-14 22:50:00,1.88865,1.88865,1.88845,1.88845,16000000.0
2007-02-14 22:51:00,1.88861,1.88866,1.88852,1.88858,7000000.0
2007-02-14 22:52:00,1.88874,1.88881,1.8887,1.88881,5000000.0
2007-02-14 22:53:00,1.88868,1.88868,1.8884,1.88842,8000000.0
2007-02-14 22:54:00,1.88847,1.88854,1.8884,1.88849,7000000.0
2007-02-14 22:55:00,1.88851,1.88878,1.88827,1.88878,8000000.0
2007-02-14 22:56:00,1.88882,1.88882,1.88867,1.88867,8000000.0
2007-02-14 22:57:00,1.88861,1.88868,1.88838,1.88856,10000000.0
2007-02-14 22:58:00,1.88894,1.88924,1.88894,1.88924,7000000.0
2007-02-14 22:59:00,1.8917,1.8924,1.8917,1.8923,9000000.0
2007-02-14 23:00:00,1.8925,1.8925,1.8921,1.8921,9000000.0
2007-02-14 23:01:00,1.88931,1.88931,1.88902,1.88902,9000000.0
2007-02-14 23:02:00,1.8923,1.8923,1.8918,1.8919,12000000.0
2007-02-14 23:03:00,1.8888,1.88918,1.88873,1.88918,12000000.0
2007-02-14 23:04:00,1.8893,1.88942,1.88892,1.88892,9000000.0
2007-02-14 23:05:00,1.88853,1.88857,1.88847,1.88847,11000000.0
2007-02-14 23:06:00,1.88862,1.88886,1.88862,1.88882,5000000.0
2007-02-14 23:07:00,1.8914,1.8914,1.8914,1.8914,15000000.0
2007-02-14 23:08:00,1.88875,1.88876,1.8887,1.88876,15000000.0
2007-02-14 23:09:00,1.88868,1.88874,1.88868,1.88874,7000000.0
2007-02-14 23:10:00,1.88881,1.88881,1.88866,1.88867,8000000.0
2007-02-14 23:11:00,1.88862,1.88869,1.88844,1.88844,8000000.0
2007-02-14 23:12:00,1.88856,1.88872,1.88845,1.88872,8000000.0
2007-02-14 23:13:00,1.88875,1.88875,1.88855,1.88855,7000000.0
2007-02-14 23:14:00,1.8917,1.8918,1.8915,1.8915,8000000.0
2007-02-14 23:15:00,1.88852,1.88852,1.88798,1.88798,8000000.0
2007-02-14 23:16:00,1.88859,1.88872,1.88851,1.88868,9000000.0
2007-02-14 23:17:00,1.88878,1.88891,1.88869,1.88869,7000000.0
2007-02-14 23:18:00,1.8918,1.8918,1.8917,1.8917,9000000.0
2007-02-14 23:19:00,1.88866,1.88877,1.88837,1.88873,9000000.0
2007-02-14 23:20:00,1.88825,1.88874,1.88825,1.88874,9000000.0
2007-02-14 23:21:00,1.88888,1.88888,1.8886,1.8887,5000000.0
2007-02-14 23:22:00,1.8886,1.88871,1.88852,1.88852,7000000.0
2007-02-14 23:23:00,1.88871,1.88871,1.88866,1.88866,6000000.0
2007-02-14 23:24:00,1.88849,1.88854,1.8884,1.88846,9000000.0
2007-02-14 23:25:00,1.892,1.8922,1.892,1.8922,7000000.0
2007-02-14 23:26:00,1.88839,1.88844,1.88836,1.88844,7000000.0
2007-02-14 23:27:00,1.8926,1.893,1.8926,1.8928,7000000.0
2007-02-14 23:28:00,1.8882,1.8882,1.88797,1.888,7000000.0
2007-02-14 23:29:00,1.88839,1.88879,1.88839,1.88879,25000000.0
2007-02-14 23:30:00,1.88891,1.88905,1.88889,1.88899,7000000.0
2007-02-14 23:31:00,1.88868,1.8887,1.88854,1.88854,14000000.0
2007-02-14 23:32:00,1.88846,1.88851,1.88829,1.88839,9000000.0
2007-02-14 23:33:00,1.88854,1.88864,1.88854,1.88864,5000000.0
2007-02-14 23:34:00,1.88865,1.88865,1.8884,1.8884,6000000.0
2007-02-14 23:35:00,1.88847,1.88847,1.88822,1.88831,12000000.0
2007-02-14 23:36:00,1.88866,1.88867,1.88844,1.88864,9000000.0
2007-02-14 23:37:00,1.88845,1.88856,1.88839,1.88841,8000000.0
2007-02-14 23:38:00,1.88853,1.88872,1.88853,1.88872,8000000.0
2007-02-14 23:39:00,1.88847,1.88858,1.88824,1.88835,11000000.0
2007-02-14 23:40:00,1.88836,1.88865,1.88836,1.88844,21000000.0
2007-02-14 23:41:00,1.8936,1.8937,1.893,1.8931,19000000.0
2007-02-14 23:42:00,1.88886,1.88896,1.88846,1.88846,19000000.0
2007-02-14 23:43:00,1.88875,1.88882,1.88869,1.88873,7000000.0
2007-02-14 23:44:00,1.88872,1.88938,1.88859,1.88859,8000000.0
2007-02-14 23:45:00,1.88857,1.88902,1.88737,1.88902,7000000.0
2007-02-14 23:46:00,1.88946,1.88946,1.88855,1.88855,8000000.0
2007-02-14 23:47:00,1.88827,1.88833,1.88804,1.88804,7000000.0
2007-02-14 23:48:00,1.88835,1.88878,1.88835,1.88852,8000000.0
2007-02-14 23:49:00,1.8887,1.8887,1.8884,1.8884,8000000.0
2007-02-14 23:50:00,1.88838,1.88874,1.88838,1.88861,8000000.0
2007-02-14 23:51:00,1.88849,1.88855,1.8883,1.88846,7000000.0
2007-02-14 23:52:00,1.88878,1.88898,1.88878,1.88898,7000000.0
2007-02-14 23:53:00,1.88901,1.8896,1.88901,1.8896,10000000.0
2007-02-14 23:54:00,1.8895,1.88968,1.88922,1.88922,7000000.0
2007-02-14 23:55:00,1.88937,1.88967,1.88937,1.88967,9000000.0
2007-02-14 23:56:00,1.88959,1.88991,1.88928,1.88991,12000000.0
2007-02-14 23:57:00,1.89059,1.89078,1.89059,1.89078,6000000.0
2007-02-14 23:58:00,1.89059,1.89068,1.89045,1.89045,8000000.0
2007-02-14 23:59:00,1.8907,1.8907,1.89047,1.89062,6000000.0
2007-02-15 00:00:00,1.89117,1.89142,1.89115,1.8913,7000000.0
2007-02-15 00:01:00,1.89151,1.89162,1.89147,1.89158,8000000.0
2007-02-15 00:02:00,1.89117,1.89117,1.89072,1.8908,9000000.0
2007-02-15 00:03:00,1.89122,1.89128,1.89117,1.89125,5000000.0
2007-02-15 00:04:00,1.8909,1.89098,1.89089,1.89089,10000000.0
2007-02-15 00:05:00,1.89124,1.89146,1.89112,1.89113,9000000.0
2007-02-15 00:06:00,1.89117,1.89124,1.89111,1.89123,8000000.0
2007-02-15 00:07:00,1.8936,1.8936,1.8935,1.8935,8000000.0
2007-02-15 00:08:00,1.89113,1.89113,1.89027,1.89027,8000000.0
2007-02-15 00:09:00,1.89049,1.89155,1.89049,1.89155,9000000.0
2007-02-15 00:10:00,1.89152,1.8916,1.89146,1.89155,23000000.0
2007-02-15 00:11:00,1.89173,1.89188,1.89172,1.89188,11000000.0
2007-02-15 00:12:00,1.8939,1.8941,1.8939,1.8939,8000000.0
2007-02-15 00:13:00,1.89195,1.89198,1.89191,1.89192,8000000.0
2007-02-15 00:14:00,1.89128,1.89208,1.89128,1.89208,7000000.0
2007-02-15 00:15:00,1.89185,1.89191,1.89133,1.89191,10000000.0
2007-02-15 00:16:00,1.89182,1.89185,1.89172,1.89172,9000000.0
2007-02-15 00:17:00,1.89173,1.8919,1.8917,1.8918,7000000.0
2007-02-15 00:18:00,1.89133,1.89133,1.89116,1.89116,8000000.0
2007-02-15 00:19:00,1.89184,1.89184,1.89136,1.89181,11000000.0
2007-02-15 00:20:00,1.89185,1.89185,1.89127,1.8916,9000000.0
2007-02-15 00:21:00,1.89174,1.89174,1.89157,1.89167,8000000.0
2007-02-15 00:22:00,1.89143,1.8916,1.89107,1.8916,6000000.0
2007-02-15 00:23:00,1.89159,1.89164,1.8913,1.89164,7000000.0
2007-02-15 00:24:00,1.89154,1.89166,1.89146,1.8915,8000000.0
2007-02-15 00:25:00,1.89146,1.89154,1.89146,1.89154,11000000.0
2007-02-15 00:26:00,1.89184,1.892,1.89165,1.892,7000000.0
2007-02-15 00:27:00,1.89183,1.89206,1.8917,1.89206,10000000.0
2007-02-15 00:28:00,1.89201,1.89216,1.89187,1.89187,8000000.0
2007-02-15 00:29:00,1.89212,1.89253,1.89212,1.89253,6000000.0
2007-02-15 00:30:00,1.89247,1.89254,1.89228,1.89228,7000000.0
2007-02-15 00:31:00,1.89219,1.89233,1.89215,1.89233,7000000.0
2007-02-15 00:32:00,1.89242,1.89258,1.89232,1.89258,7000000.0
2007-02-15 00:33:00,1.89257,1.89257,1.89234,1.89237,7000000.0
2007-02-15 00:34:00,1.89236,1.89255,1.89228,1.89249,7000000.0
2007-02-15 00:35:00,1.89246,1.89266,1.89246,1.89266,6000000.0
2007-02-15 00:36:00,1.89305,1.89374,1.89305,1.89374,5000000.0
2007-02-15 00:37:00,1.89383,1.89383,1.89349,1.89359,6000000.0
2007-02-15 00:38:00,1.89375,1.89411,1.89366,1.89408,7000000.0
2007-02-15 00:39:00,1.89418,1.89418,1.89373,1.89373,10000000.0
2007-02-15 00:40:00,1.89328,1.89352,1.89311,1.89311,7000000.0
2007-02-15 00:41:00,1.89287,1.89287,1.89244,1.89244,6000000.0
2007-02-15 00:42:00,1.89259,1.89259,1.89246,1.89249,8000000.0
2007-02-15 00:43:00,1.89238,1.89238,1.89225,1.89225,4000000.0
2007-02-15 00:44:00,1.89228,1.89253,1.89194,1.89245,11000000.0
2007-02-15 00:45:00,1.89245,1.8926,1.89245,1.8926,7000000.0
2007-02-15 00:46:00,1.89264,1.89266,1.8925,1.8926,10000000.0
2007-02-15 00:47:00,1.89255,1.89265,1.89251,1.89259,7000000.0
2007-02-15 00:48:00,1.8926,1.8926,1.89244,1.89255,8000000.0
2007-02-15 00:49:00,1.8949,1.8954,1.8949,1.8954,7000000.0
2007-02-15 00:50:00,1.8957,1.8973,1.8955,1.8967,7000000.0
2007-02-15 00:51:00,1.8968,1.8973,1.895,1.8957,7000000.0
2007-02-15 00:52:00,1.89258,1.8926,1.89237,1.89237,7000000.0
2007-02-15 00:53:00,1.896,1.8961,1.8954,1.8958,10000000.0
2007-02-15 00:54:00,1.89268,1.89283,1.89266,1.89277,10000000.0
2007-02-15 00:55:00,1.89286,1.89292,1.89278,1.89289,7000000.0
2007-02-15 00:56:00,1.8966,1.8967,1.8954,1.8962,10000000.0
2007-02-15 00:57:00,1.8961,1.8961,1.8954,1.8956,10000000.0
2007-02-15 00:58:00,1.89222,1.89222,1.89187,1.89187,10000000.0
2007-02-15 00:59:00,1.89193,1.8925,1.89193,1.8925,7000000.0
2007-02-15 01:00:00,1.8926,1.89283,1.89233,1.89251,19000000.0
2007-02-15 01:01:00,1.89268,1.89268,1.89242,1.8925,12000000.0
2007-02-15 01:02:00,1.89238,1.89282,1.89231,1.89282,8000000.0
2007-02-15 01:03:00,1.89293,1.89293,1.89255,1.89257,7000000.0
2007-02-15 01:04:00,1.89257,1.89318,1.89256,1.89309,8000000.0
2007-02-15 01:05:00,1.89314,1.89314,1.89292,1.89299,7000000.0
2007-02-15 01:06:00,1.8952,1.8957,1.8952,1.8952,11000000.0
2007-02-15 01:07:00,1.8931,1.89314,1.89299,1.89303,11000000.0
2007-02-15 01:08:00,1.89314,1.89315,1.89297,1.89309,10000000.0
2007-02-15 01:09:00,1.8956,1.8958,1.8956,1.8958,10000000.0
2007-02-15 01:10:00,1.89306,1.89313,1.89288,1.89313,10000000.0
2007-02-15 01:11:00,1.8932,1.89338,1.8932,1.89329,11000000.0
2007-02-15 01:12:00,1.89356,1.89367,1.89356,1.89367,8000000.0
2007-02-15 01:13:00,1.8963,1.8965,1.896,1.896,10000000.0
2007-02-15 01:14:00,1.89374,1.89413,1.89374,1.89413,10000000.0
2007-02-15 01:15:00,1.89378,1.89378,1.8935,1.89371,10000000.0
2007-02-15 01:16:00,1.89371,1.89381,1.89364,1.8938,8000000.0
2007-02-15 01:17:00,1.89375,1.89375,1.89341,1.89341,11000000.0
2007-02-15 01:18:00,1.89388,1.89404,1.89374,1.89404,10000000.0
2007-02-15 01:19:00,1.89405,1.89405,1.89375,1.89387,11000000.0
2007-02-15 01:20:00,1.8963,1.8964,1.8958,1.8958,7000000.0
2007-02-15 01:21:00,1.89402,1.89413,1.89397,1.89397,7000000.0
2007-02-15 01:22:00,1.89356,1.89371,1.89335,1.89341,7000000.0
2007-02-15 01:23:00,1.89331,1.89349,1.89327,1.89349,8000000.0
2007-02-15 01:24:00,1.89354,1.89354,1.89336,1.89336,7000000.0
2007-02-15 01:25:00,1.8936,1.89364,1.8935,1.89362,8000000.0
2007-02-15 01:26:00,1.89329,1.89361,1.89329,1.89361,14000000.0
2007-02-15 01:27:00,1.89375,1.89375,1.89369,1.89375,15000000.0
2007-02-15 01:28:00,1.89363,1.89363,1.89342,1.89344,9000000.0
2007-02-15 01:29:00,1.89311,1.89344,1.89311,1.89344,10000000.0
2007-02-15 01:30:00,1.89344,1.89355,1.89333,1.89344,10000000.0
2007-02-15 01:31:00,1.89338,1.89359,1.89332,1.89346,7000000.0
2007-02-15 01:32:00,1.89331,1.89382,1.89331,1.89382,18000000.0
2007-02-15 01:33:00,1.8972,1.8972,1.897,1.8972,16000000.0
2007-02-15 01:34:00,1.89409,1.89409,1.89401,1.89405,16000000.0
2007-02-15 01:35:00,1.89407,1.89413,1.89398,1.89408,8000000.0
2007-02-15 01:36:00,1.89393,1.89402,1.89388,1.89388,9000000.0
2007-02-15 01:37:00,1.89419,1.89421,1.89398,1.89399,5000000.0
2007-02-15 01:38:00,1.89397,1.89433,1.89397,1.89424,12000000.0
2007-02-15 01:39:00,1.89427,1.89435,1.89416,1.89416,12000000.0
2007-02-15 01:40:00,1.89416,1.89418,1.89387,1.8939,7000000.0
2007-02-15 01:41:00,1.89427,1.89448,1.89427,1.89448,11000000.0
2007-02-15 01:42:00,1.89443,1.89443,1.89419,1.89419,7000000.0
2007-02-15 01:43:00,1.89477,1.89477,1.894,1.89433,8000000.0
2007-02-15 01:44:00,1.89411,1.89419,1.89385,1.89419,7000000.0
2007-02-15 01:45:00,1.89431,1.89462,1.89422,1.89462,7000000.0
2007-02-15 01:46:00,1.8958,1.8959,1.8956,1.8957,14000000.0
2007-02-15 01:47:00,1.89455,1.89458,1.89441,1.89452,14000000.0
2007-02-15 01:48:00,1.89456,1.89456,1.89418,1.89418,7000000.0
2007-02-15 01:49:00,1.89411,1.89411,1.89398,1.8941,8000000.0
2007-02-15 01:50:00,1.89422,1.89549,1.89422,1.89549,10000000.0
2007-02-15 01:51:00,1.89597,1.89616,1.8954,1.8954,16000000.0
2007-02-15 01:52:00,1.89528,1.89528,1.89487,1.89516,13000000.0
2007-02-15 01:53:00,1.89538,1.89541,1.89526,1.89526,7000000.0
2007-02-15 01:54:00,1.89533,1.89546,1.89524,1.89543,9000000.0
2007-02-15 01:55:00,1.89553,1.89656,1.89553,1.89611,11000000.0
2007-02-15 01:56:00,1.89611,1.89614,1.89533,1.89533,17000000.0
2007-02-15 01:57:00,1.89535,1.89535,1.89497,1.8951,13000000.0
2007-02-15 01:58:00,1.89508,1.89536,1.89499,1.89536,10000000.0
2007-02-15 01:59:00,1.89557,1.89557,1.89534,1.89548,7000000.0
2007-02-15 02:00:00,1.89518,1.89518,1.89463,1.89463,10000000.0
2007-02-15 02:01:00,1.89444,1.8947,1.89443,1.89443,8000000.0
2007-02-15 02:02:00,1.89458,1.89468,1.89452,1.89463,7000000.0
2007-02-15 02:03:00,1.89457,1.89479,1.89281,1.89479,10000000.0
2007-02-15 02:04:00,1.89489,1.89509,1.89486,1.89509,7000000.0
2007-02-15 02:05:00,1.89491,1.89507,1.89489,1.89506,10000000.0
2007-02-15 02:06:00,1.89475,1.89501,1.8946,1.89492,10000000.0
2007-02-15 02:07:00,1.89502,1.89515,1.89491,1.89496,8000000.0
2007-02-15 02:08:00,1.89504,1.89532,1.89504,1.89526,8000000.0
2007-02-15 02:09:00,1.8953,1.89552,1.89487,1.89487,7000000.0
2007-02-15 02:10:00,1.896,1.8964,1.896,1.8963,8000000.0
2007-02-15 02:11:00,1.89509,1.89557,1.89509,1.89548,8000000.0
2007-02-15 02:12:00,1.89561,1.89594,1.89549,1.89594,8000000.0
2007-02-15 02:13:00,1.89595,1.89621,1.89582,1.89616,7000000.0
2007-02-15 02:14:00,1.89594,1.89594,1.89555,1.89586,9000000.0
2007-02-15 02:15:00,1.89595,1.89595,1.89566,1.89575,8000000.0
2007-02-15 02:16:00,1.89549,1.89549,1.89523,1.89523,8000000.0
2007-02-15 02:17:00,1.89531,1.89545,1.89531,1.89538,6000000.0
2007-02-15 02:18:00,1.89557,1.89611,1.89557,1.89611,7000000.0
2007-02-15 02:19:00,1.89643,1.89643,1.89543,1.8957,11000000.0
2007-02-15 02:20:00,1.89587,1.89607,1.89581,1.89607,6000000.0
2007-02-15 02:21:00,1.89594,1.89602,1.8955,1.8955,7000000.0
2007-02-15 02:22:00,1.89586,1.89626,1.89586,1.89605,8000000.0
2007-02-15 02:23:00,1.8962,1.89637,1.89602,1.89637,10000000.0
2007-02-15 02:24:00,1.89634,1.89634,1.89617,1.89633,11000000.0
2007-02-15 02:25:00,1.89616,1.8962,1.89594,1.89616,11000000.0
2007-02-15 02:26:00,1.89623,1.89623,1.89587,1.89599,8000000.0
2007-02-15 02:27:00,1.89572,1.89605,1.89566,1.89591,9000000.0
2007-02-15 02:28:00,1.89577,1.8961,1.89577,1.8961,10000000.0
2007-02-15 02:29:00,1.89632,1.89666,1.89632,1.89666,7000000.0
2007-02-15 02:30:00,1.89675,1.89678,1.89661,1.89678,5000000.0
2007-02-15 02:31:00,1.8968,1.8968,1.89619,1.89619,8000000.0
2007-02-15 02:32:00,1.89611,1.89629,1.89609,1.89624,8000000.0
2007-02-15 02:33:00,1.89581,1.89641,1.89581,1.89641,8000000.0
2007-02-15 02:34:00,1.8964,1.89654,1.89635,1.89654,7000000.0
2007-02-15 02:35:00,1.89614,1.89624,1.89587,1.89624,11000000.0
2007-02-15 02:36:00,1.8958,1.89616,1.8958,1.89602,7000000.0
2007-02-15 02:37:00,1.89602,1.89615,1.89586,1.8961,7000000.0
2007-02-15 02:38:00,1.896,1.89635,1.896,1.89622,7000000.0
2007-02-15 02:39:00,1.89554,1.89579,1.89554,1.89576,8000000.0
2007-02-15 02:40:00,1.89607,1.89607,1.89587,1.89587,7000000.0
2007-02-15 02:41:00,1.89598,1.89599,1.89586,1.89593,8000000.0
2007-02-15 02:42:00,1.89598,1.89603,1.89596,1.89596,5000000.0
2007-02-15 02:43:00,1.89585,1.89589,1.89557,1.89566,9000000.0
2007-02-15 02:44:00,1.8958,1.89585,1.89545,1.89545,7000000.0
2007-02-15 02:45:00,1.89537,1.89576,1.89536,1.89576,8000000.0
2007-02-15 02:46:00,1.89555,1.89563,1.89546,1.89555,8000000.0
2007-02-15 02:47:00,1.89536,1.89552,1.89521,1.89552,9000000.0
2007-02-15 02:48:00,1.89479,1.89491,1.89478,1.89491,8000000.0
2007-02-15 02:49:00,1.8948,1.89491,1.89475,1.89489,11000000.0
2007-02-15 02:50:00,1.896,1.8961,1.896,1.896,8000000.0
2007-02-15 02:51:00,1.89489,1.89489,1.89461,1.89478,8000000.0
2007-02-15 02:52:00,1.89479,1.89503,1.89449,1.89503,6000000.0
2007-02-15 02:53:00,1.89478,1.89527,1.89478,1.89527,8000000.0
2007-02-15 02:54:00,1.89559,1.89672,1.89559,1.89672,8000000.0
2007-02-15 02:55:00,1.89648,1.89648,1.8959,1.89593,8000000.0
2007-02-15 02:56:00,1.89595,1.89595,1.89579,1.89587,7000000.0
2007-02-15 02:57:00,1.8959,1.89623,1.89577,1.89623,8000000.0
2007-02-15 02:58:00,1.89628,1.89636,1.89628,1.89633,6000000.0
2007-02-15 02:59:00,1.89645,1.89649,1.89624,1.89634,9000000.0
2007-02-15 03:00:00,1.89609,1.89609,1.89577,1.89605,6000000.0
2007-02-15 03:01:00,1.89629,1.89632,1.89614,1.89626,8000000.0
2007-02-15 03:02:00,1.89617,1.89643,1.89612,1.89635,11000000.0
2007-02-15 03:03:00,1.89645,1.89649,1.89641,1.89641,7000000.0
2007-02-15 03:04:00,1.8961,1.89637,1.89594,1.89599,7000000.0
2007-02-15 03:05:00,1.89589,1.89607,1.89581,1.89605,8000000.0
2007-02-15 03:06:00,1.89594,1.89594,1.89541,1.89541,8000000.0
2007-02-15 03:07:00,1.89536,1.89568,1.89536,1.89567,8000000.0
2007-02-15 03:08:00,1.8957,1.89577,1.8957,1.89573,5000000.0
2007-02-15 03:09:00,1.89563,1.89602,1.89563,1.89602,8000000.0
2007-02-15 03:10:00,1.896,1.896,1.8959,1.896,10000000.0
2007-02-15 03:11:00,1.89593,1.89596,1.89579,1.89596,10000000.0
2007-02-15 03:12:00,1.89577,1.89608,1.89577,1.89608,7000000.0
2007-02-15 03:13:00,1.89605,1.89614,1.89591,1.89591,11000000.0
2007-02-15 03:14:00,1.89585,1.896,1.89585,1.89587,11000000.0
2007-02-15 03:15:00,1.89582,1.89587,1.89579,1.89587,7000000.0
2007-02-15 03:16:00,1.89569,1.89569,1.89529,1.89552,7000000.0
2007-02-15 03:17:00,1.8955,1.8957,1.89514,1.8957,11000000.0
2007-02-15 03:18:00,1.89562,1.89564,1.89544,1.89558,10000000.0
2007-02-15 03:19:00,1.89543,1.89548,1.89525,1.89531,11000000.0
2007-02-15 03:20:00,1.89536,1.89544,1.89531,1.89531,7000000.0
2007-02-15 03:21:00,1.89538,1.89541,1.89503,1.89531,7000000.0
2007-02-15 03:22:00,1.89541,1.8955,1.89528,1.89528,7000000.0
2007-02-15 03:23:00,1.89556,1.89556,1.895,1.895,7000000.0
2007-02-15 03:24:00,1.89453,1.89453,1.89236,1.89414,8000000.0
2007-02-15 03:25:00,1.89432,1.89432,1.89387,1.89417,8000000.0
2007-02-15 03:26:00,1.89404,1.89404,1.89364,1.89364,11000000.0
2007-02-15 03:27:00,1.89394,1.89448,1.89394,1.89448,8000000.0
2007-02-15 03:28:00,1.89446,1.89446,1.89415,1.89415,10000000.0
2007-02-15 03:29:00,1.8938,1.89392,1.89365,1.89384,11000000.0
2007-02-15 03:30:00,1.89368,1.89377,1.89353,1.89369,7000000.0
2007-02-15 03:31:00,1.89363,1.89386,1.8936,1.8936,9000000.0
2007-02-15 03:32:00,1.89375,1.89375,1.89359,1.89359,6000000.0
2007-02-15 03:33:00,1.8932,1.89342,1.89319,1.89319,7000000.0
2007-02-15 03:34:00,1.89317,1.89346,1.89317,1.89344,8000000.0
2007-02-15 03:35:00,1.89349,1.89374,1.89349,1.89374,10000000.0
2007-02-15 03:36:00,1.89348,1.89348,1.89333,1.89342,5000000.0
2007-02-15 03:37:00,1.89373,1.89427,1.8937,1.89427,9000000.0
2007-02-15 03:38:00,1.89525,1.89545,1.89522,1.89532,7000000.0
2007-02-15 03:39:00,1.89514,1.89552,1.89514,1.89552,8000000.0
2007-02-15 03:40:00,1.89547,1.89547,1.89528,1.89528,2000000.0
2007-02-15 03:41:00,1.8956,1.89601,1.8956,1.89601,10000000.0
2007-02-15 03:42:00,1.89598,1.89608,1.89593,1.89607,10000000.0
2007-02-15 03:43:00,1.89586,1.89597,1.89564,1.89564,8000000.0
2007-02-15 03:44:00,1.89606,1.89608,1.89588,1.89603,11000000.0
2007-02-15 03:45:00,1.89601,1.89601,1.89582,1.89583,8000000.0
2007-02-15 03:46:00,1.89568,1.89568,1.89555,1.89567,7000000.0
2007-02-15 03:47:00,1.89563,1.89563,1.89521,1.89521,7000000.0
2007-02-15 03:48:00,1.89563,1.89579,1.89563,1.89579,3000000.0
2007-02-15 03:49:00,1.89586,1.89598,1.89583,1.89598,8000000.0
2007-02-15 03:50:00,1.89598,1.89601,1.89585,1.89591,8000000.0
2007-02-15 03:51:00,1.89581,1.89581,1.8953,1.8953,9000000.0
2007-02-15 03:52:00,1.8953,1.89573,1.8953,1.89573,8000000.0
2007-02-15 03:53:00,1.89624,1.89624,1.89605,1.89606,10000000.0
2007-02-15 03:54:00,1.89602,1.89606,1.89515,1.89515,7000000.0
2007-02-15 03:55:00,1.89524,1.89537,1.89501,1.89535,7000000.0
2007-02-15 03:56:00,1.89563,1.8958,1.89558,1.8958,7000000.0
2007-02-15 03:57:00,1.89576,1.8961,1.89576,1.89606,8000000.0
2007-02-15 03:58:00,1.89572,1.89572,1.89381,1.89559,7000000.0
2007-02-15 03:59:00,1.89567,1.896,1.89566,1.89584,7000000.0
2007-02-15 04:00:00,1.89604,1.89604,1.89574,1.89593,6000000.0
2007-02-15 04:01:00,1.89597,1.89597,1.89541,1.89541,7000000.0
2007-02-15 04:02:00,1.89528,1.89604,1.89528,1.89595,8000000.0
2007-02-15 04:03:00,1.89584,1.89624,1.89584,1.89615,8000000.0
2007-02-15 04:04:00,1.89614,1.8962,1.89601,1.89601,8000000.0
2007-02-15 04:05:00,1.89599,1.89599,1.89539,1.89539,8000000.0
2007-02-15 04:06:00,1.89547,1.89547,1.89529,1.89529,9000000.0
2007-02-15 04:07:00,1.89512,1.89537,1.89504,1.89505,11000000.0
2007-02-15 04:08:00,1.89507,1.89509,1.895,1.89507,7000000.0
2007-02-15 04:09:00,1.89531,1.89563,1.89531,1.89563,7000000.0
2007-02-15 04:10:00,1.89547,1.8958,1.89547,1.8958,8000000.0
2007-02-15 04:11:00,1.89547,1.89562,1.8954,1.89543,7000000.0
2007-02-15 04:12:00,1.89525,1.89542,1.89525,1.89542,7000000.0
2007-02-15 04:13:00,1.89552,1.89567,1.89549,1.89549,8000000.0
2007-02-15 04:14:00,1.89559,1.89567,1.89549,1.89549,7000000.0
2007-02-15 04:15:00,1.89551,1.89558,1.89541,1.89541,7000000.0
2007-02-15 04:16:00,1.89531,1.89535,1.89523,1.89523,8000000.0
2007-02-15 04:17:00,1.89539,1.89545,1.89515,1.89545,7000000.0
2007-02-15 04:18:00,1.89535,1.89547,1.89531,1.89541,8000000.0
2007-02-15 04:19:00,1.89546,1.89573,1.89515,1.89573,8000000.0
2007-02-15 04:20:00,1.89553,1.89571,1.89517,1.89571,10000000.0
2007-02-15 04:21:00,1.89566,1.89566,1.89516,1.89516,8000000.0
2007-02-15 04:22:00,1.89517,1.89518,1.89504,1.89504,9000000.0
2007-02-15 04:23:00,1.89512,1.89513,1.89495,1.89504,7000000.0
2007-02-15 04:24:00,1.89506,1.89541,1.89506,1.89541,9000000.0
2007-02-15 04:25:00,1.89544,1.89544,1.89516,1.89529,7000000.0
2007-02-15 04:26:00,1.89522,1.89538,1.89517,1.89517,7000000.0
2007-02-15 04:27:00,1.8952,1.8952,1.89504,1.89504,8000000.0
2007-02-15 04:28:00,1.8953,1.89536,1.8951,1.89536,7000000.0
2007-02-15 04:29:00,1.89535,1.8954,1.89518,1.89526,8000000.0
2007-02-15 04:30:00,1.89509,1.89512,1.89488,1.89512,9000000.0
2007-02-15 04:31:00,1.89512,1.89528,1.89506,1.89521,10000000.0
2007-02-15 04:32:00,1.89516,1.89516,1.89452,1.89514,9000000.0
2007-02-15 04:33:00,1.89547,1.89547,1.8952,1.8952,8000000.0
2007-02-15 04:34:00,1.8953,1.89543,1.8953,1.89543,7000000.0
2007-02-15 04:35:00,1.89551,1.89564,1.89537,1.89537,7000000.0
2007-02-15 04:36:00,1.89531,1.89559,1.89531,1.89559,6000000.0
2007-02-15 04:37:00,1.89564,1.89576,1.89563,1.89563,11000000.0
2007-02-15 04:38:00,1.89572,1.89581,1.89567,1.89578,9000000.0
2007-02-15 04:39:00,1.89573,1.89573,1.89552,1.89563,9000000.0
2007-02-15 04:40:00,1.89532,1.89537,1.89484,1.89537,9000000.0
2007-02-15 04:41:00,1.89552,1.89556,1.89543,1.8955,8000000.0
2007-02-15 04:42:00,1.89536,1.89539,1.89525,1.89528,7000000.0
2007-02-15 04:43:00,1.89534,1.89558,1.89515,1.89525,11000000.0
2007-02-15 04:44:00,1.89543,1.89555,1.89533,1.89555,9000000.0
2007-02-15 04:45:00,1.8955,1.8955,1.89525,1.89543,8000000.0
2007-02-15 04:46:00,1.89501,1.89501,1.89413,1.89427,6000000.0
2007-02-15 04:47:00,1.89433,1.89433,1.89425,1.89425,2000000.0
2007-02-15 04:48:00,1.89411,1.89411,1.89395,1.89403,7000000.0
2007-02-15 04:49:00,1.8941,1.89417,1.89389,1.89416,11000000.0
2007-02-15 04:50:00,1.89402,1.89403,1.89402,1.89403,2000000.0
2007-02-15 04:51:00,1.8934,1.8934,1.8932,1.8932,10000000.0
2007-02-15 04:52:00,1.89413,1.89434,1.89405,1.89434,10000000.0
2007-02-15 04:53:00,1.8929,1.8932,1.8929,1.893,7000000.0
2007-02-15 04:54:00,1.89431,1.89431,1.89416,1.89416,7000000.0
2007-02-15 04:55:00,1.89411,1.89436,1.89411,1.89436,8000000.0
2007-02-15 04:56:00,1.89436,1.89446,1.89436,1.89439,7000000.0
2007-02-15 04:57:00,1.89435,1.89479,1.89433,1.89479,8000000.0
2007-02-15 04:58:00,1.89527,1.89527,1.89511,1.89512,8000000.0
2007-02-15 04:59:00,1.89507,1.89507,1.8943,1.89479,8000000.0
2007-02-15 05:00:00,1.89474,1.89474,1.8943,1.8943,7000000.0
2007-02-15 05:01:00,1.89395,1.89456,1.89395,1.89452,7000000.0
2007-02-15 05:02:00,1.89495,1.8951,1.8949,1.89497,7000000.0
2007-02-15 05:03:00,1.89484,1.89485,1.89466,1.89485,7000000.0
2007-02-15 05:04:00,1.89465,1.8948,1.89461,1.89461,7000000.0
2007-02-15 05:05:00,1.89464,1.89505,1.89464,1.8949,8000000.0
2007-02-15 05:07:00,1.89475,1.89482,1.89456,1.89458,8000000.0
2007-02-15 05:08:00,1.89465,1.89478,1.8946,1.89461,10000000.0
2007-02-15 05:09:00,1.89485,1.89485,1.89466,1.89478,7000000.0
2007-02-15 05:10:00,1.89476,1.89476,1.89454,1.89454,7000000.0
2007-02-15 05:11:00,1.89456,1.89464,1.89436,1.89453,8000000.0
2007-02-15 05:12:00,1.89471,1.89485,1.89465,1.89465,11000000.0
2007-02-15 05:13:00,1.89449,1.89459,1.89429,1.89429,8000000.0
2007-02-15 05:14:00,1.89446,1.8945,1.89435,1.89447,11000000.0
2007-02-15 05:15:00,1.89457,1.89497,1.89457,1.89485,11000000.0
2007-02-15 05:17:00,1.89467,1.89497,1.89459,1.89497,8000000.0
2007-02-15 05:19:00,1.89504,1.89518,1.8949,1.89518,7000000.0
2007-02-15 05:20:00,1.8928,1.893,1.8928,1.8928,8000000.0
2007-02-15 05:21:00,1.89482,1.89509,1.89474,1.89495,8000000.0
2007-02-15 05:22:00,1.89464,1.89473,1.89455,1.89455,7000000.0
2007-02-15 05:23:00,1.89455,1.89455,1.89427,1.89427,10000000.0
2007-02-15 05:24:00,1.89455,1.89462,1.89434,1.8945,7000000.0
2007-02-15 05:25:00,1.8942,1.89435,1.89418,1.89431,7000000.0
2007-02-15 05:26:00,1.89428,1.89428,1.89397,1.89409,7000000.0
2007-02-15 05:27:00,1.89383,1.89408,1.8938,1.89403,8000000.0
2007-02-15 05:28:00,1.89413,1.89425,1.89408,1.89408,9000000.0
2007-02-15 05:29:00,1.8942,1.89421,1.89371,1.89375,7000000.0
2007-02-15 05:30:00,1.8936,1.8936,1.89311,1.89311,7000000.0
2007-02-15 05:31:00,1.89382,1.89383,1.8936,1.89383,8000000.0
2007-02-15 05:32:00,1.89386,1.89386,1.89367,1.8938,8000000.0
2007-02-15 05:33:00,1.89379,1.89379,1.8934,1.8934,9000000.0
2007-02-15 05:34:00,1.89362,1.89365,1.89353,1.89365,5000000.0
2007-02-15 05:35:00,1.89375,1.89385,1.89355,1.89355,7000000.0
2007-02-15 05:36:00,1.89374,1.89406,1.89374,1.89381,11000000.0
2007-02-15 05:37:00,1.89373,1.89373,1.89357,1.89358,7000000.0
2007-02-15 05:38:00,1.8923,1.8923,1.8923,1.8923,7000000.0
2007-02-15 05:39:00,1.89381,1.89381,1.89371,1.89379,7000000.0
2007-02-15 05:40:00,1.89373,1.89397,1.89367,1.89397,8000000.0
2007-02-15 05:41:00,1.89406,1.89408,1.89398,1.89402,8000000.0
2007-02-15 05:42:00,1.89385,1.89385,1.89343,1.89343,7000000.0
2007-02-15 05:43:00,1.89341,1.89345,1.89322,1.89331,9000000.0
2007-02-15 05:44:00,1.89345,1.89345,1.89312,1.89333,8000000.0
2007-02-15 05:45:00,1.89336,1.89344,1.89325,1.89344,11000000.0
2007-02-15 05:46:00,1.89338,1.8935,1.89338,1.89348,5000000.0
2007-02-15 05:47:00,1.89349,1.89351,1.89308,1.89308,8000000.0
2007-02-15 05:48:00,1.89296,1.89328,1.89296,1.89328,7000000.0
2007-02-15 05:49:00,1.89313,1.89313,1.89289,1.89289,8000000.0
2007-02-15 05:50:00,1.89301,1.89318,1.89297,1.89318,9000000.0
2007-02-15 05:51:00,1.89311,1.89327,1.89301,1.89301,8000000.0
2007-02-15 05:52:00,1.89272,1.89277,1.89234,1.89234,8000000.0
2007-02-15 05:53:00,1.89202,1.89254,1.89202,1.89254,7000000.0
2007-02-15 05:54:00,1.89266,1.89281,1.89264,1.89281,10000000.0
2007-02-15 05:55:00,1.89254,1.89254,1.89232,1.89232,8000000.0
2007-02-15 05:56:00,1.89232,1.89243,1.89232,1.89243,5000000.0
2007-02-15 05:57:00,1.89259,1.89281,1.89255,1.89281,8000000.0
2007-02-15 05:58:00,1.89255,1.8927,1.89251,1.89253,9000000.0
2007-02-15 05:59:00,1.89227,1.89264,1.89227,1.89238,10000000.0
2007-02-15 06:00:00,1.89264,1.89281,1.89243,1.89258,8000000.0
2007-02-15 06:01:00,1.89239,1.89253,1.89239,1.89243,7000000.0
2007-02-15 06:02:00,1.89219,1.89221,1.89205,1.89214,7000000.0
2007-02-15 06:03:00,1.89252,1.89257,1.89222,1.89235,8000000.0
2007-02-15 06:04:00,1.8909,1.8909,1.8904,1.8907,7000000.0
2007-02-15 06:05:00,1.89245,1.89245,1.8922,1.89243,7000000.0
2007-02-15 06:06:00,1.8908,1.8909,1.8908,1.8908,7000000.0
2007-02-15 06:07:00,1.89253,1.89261,1.89252,1.89261,7000000.0
2007-02-15 06:08:00,1.89276,1.89285,1.89236,1.89236,6000000.0
2007-02-15 06:09:00,1.89219,1.89222,1.89208,1.89216,8000000.0
2007-02-15 06:10:00,1.89219,1.89237,1.89215,1.89237,8000000.0
2007-02-15 06:11:00,1.8905,1.8908,1.8905,1.8906,8000000.0
2007-02-15 06:12:00,1.8924,1.8924,1.8922,1.89237,8000000.0
2007-02-15 06:13:00,1.89208,1.89236,1.89197,1.89236,8000000.0
2007-02-15 06:14:00,1.89206,1.89206,1.89183,1.89202,7000000.0
2007-02-15 06:15:00,1.89236,1.89253,1.89232,1.89247,8000000.0
2007-02-15 06:16:00,1.8904,1.8906,1.8899,1.8904,7000000.0
2007-02-15 06:17:00,1.89215,1.89268,1.89215,1.89268,7000000.0
2007-02-15 06:18:00,1.89263,1.89269,1.89241,1.89268,9000000.0
2007-02-15 06:19:00,1.89274,1.89275,1.89259,1.89259,7000000.0
2007-02-15 06:20:00,1.89284,1.89284,1.89272,1.89279,5000000.0
2007-02-15 06:21:00,1.89277,1.89282,1.89264,1.89274,8000000.0
2007-02-15 06:22:00,1.89286,1.89286,1.8927,1.89284,8000000.0
2007-02-15 06:23:00,1.89241,1.89241,1.89223,1.89223,8000000.0
2007-02-15 06:24:00,1.89218,1.89253,1.89218,1.89253,11000000.0
2007-02-15 06:25:00,1.89259,1.8926,1.89246,1.89258,11000000.0
2007-02-15 06:26:00,1.891,1.8912,1.8909,1.8909,7000000.0
2007-02-15 06:27:00,1.89249,1.89259,1.89227,1.89227,7000000.0
2007-02-15 06:28:00,1.89228,1.89228,1.89211,1.89215,8000000.0
2007-02-15 06:29:00,1.89218,1.89226,1.89211,1.89219,8000000.0
2007-02-15 06:30:00,1.89226,1.89249,1.89226,1.89249,8000000.0
2007-02-15 06:31:00,1.89257,1.89257,1.89234,1.89253,7000000.0
2007-02-15 06:32:00,1.891,1.891,1.891,1.891,7000000.0
2007-02-15 06:33:00,1.89241,1.89241,1.89222,1.89222,7000000.0
2007-02-15 06:34:00,1.89218,1.89219,1.89202,1.89202,7000000.0
2007-02-15 06:35:00,1.89207,1.89217,1.89203,1.89203,11000000.0
2007-02-15 06:36:00,1.8919,1.89209,1.89182,1.89201,11000000.0
2007-02-15 06:37:00,1.89142,1.89173,1.89131,1.89173,10000000.0
2007-02-15 06:38:00,1.8906,1.8907,1.8905,1.8905,11000000.0
2007-02-15 06:39:00,1.89171,1.89176,1.89162,1.89168,11000000.0
2007-02-15 06:40:00,1.89175,1.89179,1.89157,1.89157,7000000.0
2007-02-15 06:41:00,1.89208,1.89226,1.89197,1.89197,7000000.0
2007-02-15 06:42:00,1.89208,1.8922,1.89208,1.8921,5000000.0
2007-02-15 06:43:00,1.89205,1.89229,1.89205,1.89228,7000000.0
2007-02-15 06:44:00,1.89229,1.89249,1.89211,1.89249,8000000.0
2007-02-15 06:45:00,1.89227,1.89257,1.89218,1.89234,8000000.0
2007-02-15 06:46:00,1.89227,1.89233,1.89208,1.89231,10000000.0
2007-02-15 06:47:00,1.89228,1.89228,1.89212,1.89212,8000000.0
2007-02-15 06:48:00,1.8904,1.8907,1.8902,1.8904,8000000.0
2007-02-15 06:49:00,1.89186,1.89207,1.89171,1.89171,8000000.0
2007-02-15 06:50:00,1.89167,1.89178,1.89164,1.8917,5000000.0
2007-02-15 06:51:00,1.89167,1.89167,1.89144,1.89144,10000000.0
2007-02-15 06:52:00,1.89148,1.89148,1.8912,1.89122,8000000.0
2007-02-15 06:53:00,1.89131,1.89131,1.89075,1.89085,8000000.0
2007-02-15 06:54:00,1.89115,1.89115,1.8905,1.8905,7000000.0
2007-02-15 06:55:00,1.89088,1.89111,1.89049,1.89109,7000000.0
2007-02-15 06:56:00,1.89117,1.89117,1.89097,1.89116,8000000.0
2007-02-15 06:57:00,1.89115,1.89115,1.89088,1.89088,7000000.0
2007-02-15 06:58:00,1.89115,1.89116,1.89098,1.891,7000000.0
2007-02-15 06:59:00,1.89136,1.89136,1.89116,1.89132,7000000.0
2007-02-15 07:00:00,1.89143,1.89143,1.89086,1.89086,7000000.0
2007-02-15 07:01:00,1.89104,1.89104,1.89058,1.89063,7000000.0
2007-02-15 07:02:00,1.89036,1.89053,1.89036,1.89047,7000000.0
2007-02-15 07:03:00,1.89052,1.89089,1.89052,1.89089,7000000.0
2007-02-15 07:04:00,1.89084,1.89084,1.89027,1.8903,8000000.0
2007-02-15 07:05:00,1.89031,1.89048,1.89026,1.89048,11000000.0
2007-02-15 07:06:00,1.89024,1.89082,1.89024,1.8905,11000000.0
2007-02-15 07:07:00,1.8903,1.89066,1.8903,1.89066,11000000.0
2007-02-15 07:08:00,1.89063,1.89063,1.89009,1.89027,9000000.0
2007-02-15 07:09:00,1.89027,1.89027,1.89004,1.89009,8000000.0
2007-02-15 07:10:00,1.88994,1.89031,1.88994,1.89031,7000000.0
2007-02-15 07:11:00,1.89042,1.89042,1.89006,1.89014,10000000.0
2007-02-15 07:12:00,1.89018,1.89021,1.89007,1.89011,7000000.0
2007-02-15 07:13:00,1.89059,1.8907,1.89058,1.89066,8000000.0
2007-02-15 07:14:00,1.89024,1.89035,1.89021,1.89035,7000000.0
2007-02-15 07:15:00,1.89024,1.89024,1.88968,1.88968,10000000.0
2007-02-15 07:16:00,1.88992,1.89008,1.88983,1.89001,8000000.0
2007-02-15 07:17:00,1.8907,1.8907,1.8905,1.8907,8000000.0
2007-02-15 07:18:00,1.88995,1.89012,1.8898,1.89012,8000000.0
2007-02-15 07:19:00,1.89022,1.89061,1.89022,1.89055,8000000.0
2007-02-15 07:20:00,1.89087,1.89087,1.89056,1.89076,9000000.0
2007-02-15 07:21:00,1.89072,1.89111,1.89072,1.89111,10000000.0
2007-02-15 07:22:00,1.89095,1.89096,1.89076,1.89091,11000000.0
2007-02-15 07:23:00,1.89103,1.89116,1.89079,1.89083,7000000.0
2007-02-15 07:24:00,1.89099,1.89099,1.89073,1.89073,9000000.0
2007-02-15 07:25:00,1.8908,1.8908,1.89069,1.89072,8000000.0
2007-02-15 07:26:00,1.8912,1.8914,1.8911,1.8914,7000000.0
2007-02-15 07:27:00,1.89075,1.89076,1.89055,1.89076,7000000.0
2007-02-15 07:28:00,1.89074,1.89099,1.89064,1.89099,7000000.0
2007-02-15 07:29:00,1.8911,1.8912,1.8911,1.8912,8000000.0
2007-02-15 07:30:00,1.89081,1.8909,1.89064,1.89064,8000000.0
2007-02-15 07:31:00,1.8907,1.8908,1.8907,1.8907,9000000.0
2007-02-15 07:32:00,1.89064,1.89074,1.89048,1.89074,9000000.0
2007-02-15 07:33:00,1.89076,1.8908,1.89069,1.8908,8000000.0
2007-02-15 07:34:00,1.89069,1.89069,1.89026,1.89026,11000000.0
2007-02-15 07:35:00,1.89031,1.89031,1.8901,1.8901,8000000.0
2007-02-15 07:36:00,1.89,1.89007,1.88994,1.88994,7000000.0
2007-02-15 07:37:00,1.88982,1.89005,1.88982,1.89,7000000.0
2007-02-15 07:38:00,1.89013,1.89021,1.89,1.89016,11000000.0
2007-02-15 07:39:00,1.89011,1.89011,1.89003,1.89006,7000000.0
2007-02-15 07:40:00,1.8901,1.8904,1.8901,1.89035,8000000.0
2007-02-15 07:41:00,1.89039,1.89049,1.89018,1.89018,9000000.0
2007-02-15 07:42:00,1.89028,1.89028,1.88989,1.89003,11000000.0
2007-02-15 07:43:00,1.89014,1.89023,1.89011,1.89022,7000000.0
2007-02-15 07:44:00,1.89028,1.89028,1.89009,1.89018,7000000.0
2007-02-15 07:45:00,1.89018,1.89037,1.89006,1.89037,7000000.0
2007-02-15 07:46:00,1.8919,1.892,1.8918,1.8919,7000000.0
2007-02-15 07:47:00,1.89039,1.89042,1.89029,1.89042,7000000.0
2007-02-15 07:48:00,1.89028,1.89037,1.89021,1.89021,8000000.0
2007-02-15 07:49:00,1.89024,1.89034,1.89018,1.89026,8000000.0
2007-02-15 07:50:00,1.89032,1.89041,1.88997,1.88997,7000000.0
2007-02-15 07:51:00,1.89005,1.89006,1.88993,1.89006,8000000.0
2007-02-15 07:52:00,1.88986,1.89004,1.88986,1.89003,10000000.0
2007-02-15 07:53:00,1.88985,1.8901,1.88985,1.88993,11000000.0
2007-02-15 07:54:00,1.89011,1.89012,1.88983,1.88996,9000000.0
2007-02-15 07:55:00,1.8922,1.8922,1.8921,1.8921,9000000.0
2007-02-15 07:56:00,1.89015,1.8902,1.88999,1.88999,9000000.0
2007-02-15 07:57:00,1.89015,1.89028,1.89008,1.89008,7000000.0
2007-02-15 07:58:00,1.88975,1.88994,1.88975,1.88992,7000000.0
2007-02-15 07:59:00,1.88974,1.8899,1.88954,1.8899,7000000.0
2007-02-15 08:00:00,1.88971,1.88979,1.88954,1.88954,8000000.0
2007-02-15 08:01:00,1.88966,1.88972,1.88942,1.88972,10000000.0
2007-02-15 08:02:00,1.88979,1.88988,1.88979,1.88988,7000000.0
2007-02-15 08:03:00,1.88995,1.89011,1.88983,1.89005,8000000.0
2007-02-15 08:04:00,1.89004,1.89027,1.89004,1.89013,8000000.0
2007-02-15 08:05:00,1.88981,1.88999,1.88981,1.88999,8000000.0
2007-02-15 08:06:00,1.89014,1.89014,1.88992,1.88999,6000000.0
2007-02-15 08:07:00,1.89024,1.89024,1.88985,1.88985,7000000.0
2007-02-15 08:08:00,1.89033,1.89047,1.89012,1.89047,7000000.0
2007-02-15 08:09:00,1.89089,1.891,1.89061,1.89061,7000000.0
2007-02-15 08:10:00,1.8909,1.8911,1.8901,1.8904,8000000.0
2007-02-15 08:11:00,1.89073,1.89073,1.89035,1.89035,8000000.0
2007-02-15 08:12:00,1.89049,1.89071,1.89045,1.89049,9000000.0
2007-02-15 08:13:00,1.89035,1.89046,1.89029,1.89029,7000000.0
2007-02-15 08:14:00,1.8904,1.8907,1.8904,1.8907,9000000.0
2007-02-15 08:15:00,1.89074,1.89078,1.89068,1.89075,8000000.0
2007-02-15 08:16:00,1.89074,1.89074,1.89056,1.89072,11000000.0
2007-02-15 08:17:00,1.89026,1.89026,1.8899,1.8899,7000000.0
2007-02-15 08:18:00,1.88985,1.89048,1.88979,1.89048,9000000.0
2007-02-15 08:19:00,1.88988,1.89038,1.88988,1.89038,7000000.0
2007-02-15 08:20:00,1.89025,1.89045,1.89025,1.89035,8000000.0
2007-02-15 08:21:00,1.89061,1.89071,1.89048,1.89057,8000000.0
2007-02-15 08:22:00,1.89061,1.89064,1.89043,1.89064,8000000.0
2007-02-15 08:23:00,1.8907,1.89085,1.89069,1.89083,7000000.0
2007-02-15 08:24:00,1.89083,1.89083,1.89064,1.89066,7000000.0
2007-02-15 08:25:00,1.89032,1.89061,1.89032,1.89061,8000000.0
2007-02-15 08:26:00,1.89055,1.89055,1.89024,1.89024,7000000.0
2007-02-15 08:27:00,1.89051,1.89061,1.8904,1.89061,10000000.0
2007-02-15 08:28:00,1.89054,1.89054,1.89032,1.89033,7000000.0
2007-02-15 08:29:00,1.89024,1.89034,1.89016,1.89017,10000000.0
2007-02-15 08:30:00,1.89042,1.89069,1.89034,1.89034,7000000.0
2007-02-15 08:31:00,1.89025,1.89059,1.8902,1.89059,10000000.0
2007-02-15 08:32:00,1.89061,1.8907,1.89059,1.89068,8000000.0
2007-02-15 08:33:00,1.89083,1.89103,1.89083,1.89096,7000000.0
2007-02-15 08:34:00,1.89113,1.89162,1.89113,1.89146,9000000.0
2007-02-15 08:35:00,1.89121,1.89121,1.8908,1.89107,9000000.0
2007-02-15 08:36:00,1.89126,1.89148,1.89114,1.89131,8000000.0
2007-02-15 08:37:00,1.89103,1.89106,1.89087,1.89106,9000000.0
2007-02-15 08:38:00,1.89106,1.89118,1.89098,1.89118,10000000.0
2007-02-15 08:39:00,1.89109,1.89109,1.8907,1.8907,11000000.0
2007-02-15 08:40:00,1.89065,1.89087,1.89058,1.89087,8000000.0
2007-02-15 08:41:00,1.89089,1.89111,1.89064,1.89095,11000000.0
2007-02-15 08:42:00,1.89143,1.89143,1.89101,1.89114,10000000.0
2007-02-15 08:43:00,1.89116,1.89132,1.89116,1.89131,8000000.0
2007-02-15 08:44:00,1.89122,1.89155,1.89109,1.89155,10000000.0
2007-02-15 08:45:00,1.89126,1.89142,1.89126,1.89142,8000000.0
2007-02-15 08:46:00,1.89142,1.8918,1.89011,1.8918,8000000.0
2007-02-15 08:47:00,1.89151,1.89151,1.89129,1.89144,7000000.0
2007-02-15 08:48:00,1.89176,1.89205,1.89162,1.89162,8000000.0
2007-02-15 08:49:00,1.89165,1.89171,1.89157,1.89165,11000000.0
2007-02-15 08:50:00,1.8924,1.8924,1.89211,1.89214,7000000.0
2007-02-15 08:51:00,1.89253,1.89253,1.89236,1.89236,8000000.0
2007-02-15 08:52:00,1.89209,1.89209,1.89191,1.89191,9000000.0
2007-02-15 08:53:00,1.89209,1.89209,1.89133,1.89172,8000000.0
2007-02-15 08:54:00,1.89184,1.89184,1.8917,1.89182,8000000.0
2007-02-15 08:55:00,1.89218,1.89218,1.89198,1.89206,8000000.0
2007-02-15 08:56:00,1.89205,1.89205,1.89192,1.89196,7000000.0
2007-02-15 08:57:00,1.89188,1.89197,1.89187,1.89192,8000000.0
2007-02-15 08:58:00,1.89196,1.8921,1.89188,1.8921,7000000.0
2007-02-15 08:59:00,1.89209,1.89209,1.89154,1.89154,7000000.0
2007-02-15 09:00:00,1.89167,1.89167,1.89118,1.89118,8000000.0
2007-02-15 09:01:00,1.89115,1.89127,1.89091,1.89091,9000000.0
2007-02-15 09:02:00,1.89113,1.89113,1.89066,1.89069,10000000.0
2007-02-15 09:03:00,1.89054,1.89073,1.89035,1.89035,7000000.0
2007-02-15 09:04:00,1.89049,1.8909,1.89049,1.8909,7000000.0
2007-02-15 09:05:00,1.89072,1.89072,1.89049,1.89049,7000000.0
2007-02-15 09:06:00,1.89026,1.8907,1.89026,1.8907,11000000.0
2007-02-15 09:07:00,1.89078,1.89078,1.89044,1.8906,8000000.0
2007-02-15 09:08:00,1.89075,1.89076,1.89054,1.89065,7000000.0
2007-02-15 09:09:00,1.89061,1.89071,1.89052,1.89064,11000000.0
2007-02-15 09:10:00,1.89027,1.89027,1.88984,1.88995,7000000.0
2007-02-15 09:11:00,1.88972,1.88982,1.88954,1.88964,9000000.0
2007-02-15 09:12:00,1.88973,1.89005,1.88973,1.88983,8000000.0
2007-02-15 09:13:00,1.88991,1.89067,1.88991,1.89061,9000000.0
2007-02-15 09:14:00,1.89089,1.89094,1.89065,1.89067,11000000.0
2007-02-15 09:15:00,1.89061,1.89061,1.89047,1.89047,7000000.0
2007-02-15 09:16:00,1.89057,1.89057,1.89038,1.8905,8000000.0
2007-02-15 09:17:00,1.8908,1.89106,1.8908,1.89102,11000000.0
2007-02-15 09:18:00,1.89092,1.89092,1.89068,1.89068,8000000.0
2007-02-15 09:19:00,1.89061,1.89061,1.89029,1.89029,7000000.0
2007-02-15 09:20:00,1.89015,1.89071,1.89015,1.89071,7000000.0
2007-02-15 09:21:00,1.89093,1.89106,1.89084,1.89096,8000000.0
2007-02-15 09:22:00,1.89094,1.89108,1.89093,1.89108,8000000.0
2007-02-15 09:23:00,1.89061,1.89121,1.89042,1.89121,7000000.0
2007-02-15 09:24:00,1.89127,1.89138,1.89121,1.89138,8000000.0
2007-02-15 09:25:00,1.891,1.891,1.89068,1.89081,7000000.0
2007-02-15 09:26:00,1.89084,1.89117,1.89084,1.89093,11000000.0
2007-02-15 09:27:00,1.89078,1.89079,1.8907,1.8907,11000000.0
2007-02-15 09:28:00,1.89056,1.89056,1.89023,1.89023,9000000.0
2007-02-15 09:29:00,1.8902,1.89035,1.89002,1.89014,8000000.0
2007-02-15 09:30:00,1.89079,1.89098,1.89079,1.89098,7000000.0
2007-02-15 09:31:00,1.89064,1.89113,1.89064,1.89106,7000000.0
2007-02-15 09:32:00,1.89119,1.89138,1.89119,1.89124,7000000.0
2007-02-15 09:33:00,1.89081,1.89111,1.89078,1.89078,8000000.0
2007-02-15 09:34:00,1.89088,1.89111,1.89088,1.89111,7000000.0
2007-02-15 09:35:00,1.89117,1.89121,1.89085,1.89085,10000000.0
2007-02-15 09:36:00,1.89031,1.89041,1.89011,1.89022,8000000.0
2007-02-15 09:37:00,1.8904,1.8904,1.89009,1.89023,11000000.0
2007-02-15 09:38:00,1.8902,1.89052,1.88842,1.89052,11000000.0
2007-02-15 09:39:00,1.89075,1.89075,1.89063,1.89075,7000000.0
2007-02-15 09:40:00,1.89074,1.89086,1.89069,1.89069,9000000.0
2007-02-15 09:41:00,1.89074,1.89074,1.88999,1.88999,8000000.0
2007-02-15 09:42:00,1.88987,1.89012,1.88987,1.89012,10000000.0
2007-02-15 09:43:00,1.89049,1.89055,1.89017,1.89053,11000000.0
2007-02-15 09:44:00,1.89074,1.89078,1.89055,1.89055,8000000.0
2007-02-15 09:45:00,1.89025,1.89036,1.89016,1.89036,7000000.0
2007-02-15 09:46:00,1.89053,1.89053,1.88979,1.89023,11000000.0
2007-02-15 09:47:00,1.89008,1.89018,1.88992,1.89018,9000000.0
2007-02-15 09:48:00,1.89035,1.89043,1.89023,1.89043,7000000.0
2007-02-15 09:49:00,1.89041,1.89049,1.89028,1.89049,11000000.0
2007-02-15 09:50:00,1.89039,1.89039,1.89023,1.89035,8000000.0
2007-02-15 09:51:00,1.89036,1.89059,1.89034,1.89059,8000000.0
2007-02-15 09:52:00,1.89033,1.89033,1.88981,1.8901,8000000.0
2007-02-15 09:53:00,1.89022,1.89049,1.89016,1.89045,10000000.0
2007-02-15 09:54:00,1.89049,1.89049,1.89019,1.89019,4000000.0
2007-02-15 09:55:00,1.89042,1.89042,1.88995,1.89009,8000000.0
2007-02-15 09:56:00,1.88994,1.89008,1.88983,1.89003,10000000.0
2007-02-15 09:57:00,1.88974,1.89002,1.88974,1.89002,8000000.0
2007-02-15 09:58:00,1.8901,1.8901,1.88989,1.88989,8000000.0
2007-02-15 09:59:00,1.88993,1.89025,1.88986,1.89019,10000000.0
2007-02-15 10:00:00,1.88994,1.88994,1.88967,1.88967,10000000.0
2007-02-15 10:01:00,1.8892,1.8892,1.88878,1.88905,10000000.0
2007-02-15 10:02:00,1.88923,1.88923,1.88876,1.88876,10000000.0
2007-02-15 10:03:00,1.88883,1.88903,1.88873,1.88873,7000000.0
2007-02-15 10:04:00,1.88885,1.88885,1.88857,1.88857,7000000.0
2007-02-15 10:05:00,1.88888,1.88888,1.8882,1.8882,11000000.0
2007-02-15 10:06:00,1.88803,1.88817,1.88784,1.88817,7000000.0
2007-02-15 10:07:00,1.88813,1.88813,1.88785,1.88785,7000000.0
2007-02-15 10:08:00,1.88802,1.88844,1.88802,1.88844,7000000.0
2007-02-15 10:09:00,1.88813,1.88813,1.888,1.88806,7000000.0
2007-02-15 10:10:00,1.88811,1.88856,1.88805,1.88856,7000000.0
2007-02-15 10:11:00,1.88869,1.88869,1.88852,1.88852,7000000.0
2007-02-15 10:12:00,1.88876,1.88895,1.88852,1.88895,8000000.0
2007-02-15 10:13:00,1.88933,1.88975,1.88933,1.88967,8000000.0
2007-02-15 10:14:00,1.88969,1.88993,1.88961,1.88993,7000000.0
2007-02-15 10:15:00,1.88933,1.88945,1.88909,1.88932,10000000.0
2007-02-15 10:16:00,1.88959,1.88965,1.8892,1.8892,7000000.0
2007-02-15 10:17:00,1.88918,1.88981,1.88918,1.88981,11000000.0
2007-02-15 10:18:00,1.88983,1.88983,1.88921,1.88921,8000000.0
2007-02-15 10:19:00,1.88962,1.88972,1.88957,1.8897,9000000.0
2007-02-15 10:20:00,1.88988,1.88992,1.88964,1.88964,7000000.0
2007-02-15 10:21:00,1.88948,1.88964,1.88944,1.88944,8000000.0
2007-02-15 10:22:00,1.8888,1.889,1.88878,1.88893,7000000.0
2007-02-15 10:23:00,1.88873,1.88894,1.88851,1.88853,7000000.0
2007-02-15 10:24:00,1.88839,1.88886,1.88839,1.88886,7000000.0
2007-02-15 10:25:00,1.88833,1.88838,1.8881,1.88826,9000000.0
2007-02-15 10:26:00,1.88828,1.88828,1.88807,1.88807,11000000.0
2007-02-15 10:27:00,1.88842,1.88909,1.88842,1.88909,8000000.0
2007-02-15 10:28:00,1.88912,1.88915,1.88875,1.88905,9000000.0
2007-02-15 10:29:00,1.88943,1.88959,1.88909,1.88959,8000000.0
2007-02-15 10:30:00,1.8896,1.88962,1.88938,1.88948,8000000.0
2007-02-15 10:31:00,1.88946,1.88975,1.88933,1.88975,7000000.0
2007-02-15 10:32:00,1.88975,1.89001,1.88971,1.89001,9000000.0
2007-02-15 10:33:00,1.89005,1.89014,1.88989,1.89014,7000000.0
2007-02-15 10:34:00,1.88988,1.88988,1.88959,1.88969,7000000.0
2007-02-15 10:35:00,1.88957,1.88957,1.88934,1.88955,7000000.0
2007-02-15 10:36:00,1.88955,1.88959,1.88935,1.8895,8000000.0
2007-02-15 10:37:00,1.8883,1.8884,1.8879,1.8881,10000000.0
2007-02-15 10:38:00,1.88947,1.88954,1.88935,1.88954,10000000.0
2007-02-15 10:39:00,1.88956,1.88967,1.88943,1.88967,8000000.0
2007-02-15 10:40:00,1.88979,1.88985,1.88963,1.88969,7000000.0
2007-02-15 10:41:00,1.8898,1.89014,1.8898,1.89012,9000000.0
2007-02-15 10:42:00,1.89072,1.89086,1.89065,1.8908,7000000.0
2007-02-15 10:43:00,1.89044,1.89044,1.89028,1.89041,10000000.0
2007-02-15 10:44:00,1.89051,1.89104,1.89051,1.89104,7000000.0
2007-02-15 10:45:00,1.8907,1.89105,1.89063,1.89105,8000000.0
2007-02-15 10:46:00,1.89115,1.89129,1.8911,1.8911,8000000.0
2007-02-15 10:47:00,1.89074,1.89074,1.89022,1.8905,7000000.0
2007-02-15 10:48:00,1.89041,1.89068,1.89038,1.89068,8000000.0
2007-02-15 10:49:00,1.89078,1.89097,1.89067,1.89074,9000000.0
2007-02-15 10:50:00,1.89042,1.89043,1.89007,1.89007,8000000.0
2007-02-15 10:51:00,1.88982,1.88982,1.88957,1.88969,9000000.0
2007-02-15 10:52:00,1.88991,1.89012,1.8899,1.89012,8000000.0
2007-02-15 10:53:00,1.8906,1.89082,1.8906,1.89082,9000000.0
2007-02-15 10:54:00,1.8899,1.8903,1.8895,1.89,7000000.0
2007-02-15 10:55:00,1.89067,1.89067,1.89046,1.8906,7000000.0
2007-02-15 10:56:00,1.89021,1.89021,1.88809,1.89003,7000000.0
2007-02-15 10:57:00,1.89025,1.8903,1.89006,1.89024,8000000.0
2007-02-15 10:58:00,1.89046,1.89055,1.89022,1.89028,7000000.0
2007-02-15 10:59:00,1.89029,1.89044,1.88988,1.89006,11000000.0
2007-02-15 11:00:00,1.88982,1.88986,1.88837,1.88837,7000000.0
2007-02-15 11:01:00,1.88978,1.89019,1.88978,1.89013,8000000.0
2007-02-15 11:02:00,1.89042,1.89094,1.89042,1.89094,7000000.0
2007-02-15 11:03:00,1.89132,1.89145,1.89101,1.89145,11000000.0
2007-02-15 11:04:00,1.89147,1.89147,1.89097,1.89098,11000000.0
2007-02-15 11:05:00,1.89102,1.89152,1.89102,1.89152,7000000.0
2007-02-15 11:06:00,1.89109,1.89118,1.89077,1.89077,8000000.0
2007-02-15 11:07:00,1.89106,1.89146,1.89106,1.89136,7000000.0
2007-02-15 11:08:00,1.89139,1.89159,1.89138,1.89159,9000000.0
2007-02-15 11:09:00,1.89157,1.89157,1.89138,1.89138,8000000.0
2007-02-15 11:10:00,1.89103,1.89129,1.89103,1.89128,8000000.0
2007-02-15 11:11:00,1.89081,1.89116,1.89081,1.89116,10000000.0
2007-02-15 11:12:00,1.89059,1.8906,1.8904,1.8906,7000000.0
2007-02-15 11:13:00,1.89026,1.89026,1.88974,1.88974,11000000.0
2007-02-15 11:14:00,1.88994,1.88994,1.88952,1.88952,11000000.0
2007-02-15 11:15:00,1.88977,1.88996,1.88961,1.88961,7000000.0
2007-02-15 11:16:00,1.88973,1.88989,1.88973,1.88979,7000000.0
2007-02-15 11:17:00,1.88979,1.88984,1.8897,1.88976,7000000.0
2007-02-15 11:18:00,1.88991,1.89035,1.88991,1.89014,10000000.0
2007-02-15 11:19:00,1.89014,1.89032,1.89012,1.89027,11000000.0
2007-02-15 11:20:00,1.89028,1.89039,1.89023,1.89039,8000000.0
2007-02-15 11:21:00,1.8903,1.8903,1.88998,1.89015,7000000.0
2007-02-15 11:22:00,1.8908,1.8909,1.8899,1.8901,8000000.0
2007-02-15 11:23:00,1.89017,1.89019,1.89005,1.89013,8000000.0
2007-02-15 11:24:00,1.89005,1.89028,1.88997,1.89028,7000000.0
2007-02-15 11:25:00,1.89022,1.89022,1.88999,1.88999,8000000.0
2007-02-15 11:26:00,1.88987,1.88996,1.88973,1.88996,11000000.0
2007-02-15 11:27:00,1.88994,1.88994,1.88881,1.88881,8000000.0
2007-02-15 11:28:00,1.8885,1.8885,1.88787,1.88787,7000000.0
2007-02-15 11:29:00,1.88799,1.88815,1.88764,1.88815,8000000.0
2007-02-15 11:30:00,1.88832,1.88857,1.8881,1.8881,7000000.0
2007-02-15 11:31:00,1.88774,1.88783,1.8876,1.8876,11000000.0
2007-02-15 11:32:00,1.88854,1.88866,1.8884,1.88866,11000000.0
2007-02-15 11:33:00,1.88824,1.88824,1.88798,1.88808,7000000.0
2007-02-15 11:34:00,1.88788,1.88811,1.88768,1.88811,7000000.0
2007-02-15 11:35:00,1.88818,1.88827,1.88807,1.88807,10000000.0
2007-02-15 11:36:00,1.88817,1.88834,1.88808,1.88808,8000000.0
2007-02-15 11:37:00,1.8877,1.88818,1.8877,1.88792,8000000.0
2007-02-15 11:38:00,1.88783,1.88826,1.88783,1.88818,9000000.0
2007-02-15 11:39:00,1.88816,1.88816,1.88798,1.88798,9000000.0
2007-02-15 11:40:00,1.88779,1.88847,1.88779,1.88847,11000000.0
2007-02-15 11:41:00,1.88846,1.8885,1.88837,1.88846,11000000.0
2007-02-15 11:42:00,1.88817,1.88827,1.88796,1.88827,11000000.0
2007-02-15 11:43:00,1.8883,1.88852,1.88824,1.88824,7000000.0
2007-02-15 11:44:00,1.88824,1.88848,1.88824,1.88848,7000000.0
2007-02-15 11:45:00,1.8886,1.88946,1.8886,1.88946,11000000.0
2007-02-15 11:46:00,1.8889,1.8889,1.88843,1.88843,7000000.0
2007-02-15 11:47:00,1.88892,1.88892,1.88854,1.88864,9000000.0
2007-02-15 11:48:00,1.88877,1.88965,1.88877,1.88965,10000000.0
2007-02-15 11:49:00,1.88979,1.88983,1.88966,1.8898,7000000.0
2007-02-15 11:50:00,1.88989,1.88993,1.88973,1.88973,7000000.0
2007-02-15 11:51:00,1.88996,1.89021,1.88985,1.89006,8000000.0
2007-02-15 11:52:00,1.89014,1.89014,1.88976,1.89002,10000000.0
2007-02-15 11:53:00,1.88973,1.88982,1.88954,1.88954,10000000.0
2007-02-15 11:54:00,1.88966,1.88967,1.88948,1.88967,9000000.0
2007-02-15 11:55:00,1.88957,1.88961,1.8894,1.8894,8000000.0
2007-02-15 11:56:00,1.88903,1.88938,1.88903,1.88938,11000000.0
2007-02-15 11:57:00,1.88914,1.88914,1.88893,1.88893,8000000.0
2007-02-15 11:58:00,1.88892,1.88899,1.88874,1.88897,9000000.0
2007-02-15 11:59:00,1.88911,1.88959,1.88911,1.88959,7000000.0
2007-02-15 12:00:00,1.88974,1.88974,1.8889,1.88899,7000000.0
2007-02-15 12:01:00,1.88908,1.88917,1.88902,1.88902,10000000.0
2007-02-15 12:02:00,1.88899,1.88913,1.88881,1.88913,10000000.0
2007-02-15 12:03:00,1.88881,1.88913,1.88881,1.88913,7000000.0
2007-02-15 12:04:00,1.88898,1.88898,1.88882,1.8889,9000000.0
2007-02-15 12:05:00,1.88896,1.88899,1.88884,1.88884,11000000.0
2007-02-15 12:06:00,1.88917,1.88917,1.88855,1.88855,7000000.0
2007-02-15 12:07:00,1.88859,1.88924,1.88859,1.88924,7000000.0
2007-02-15 12:08:00,1.88965,1.88984,1.88962,1.88976,9000000.0
2007-02-15 12:09:00,1.89007,1.89021,1.88978,1.89021,8000000.0
2007-02-15 12:10:00,1.89035,1.89048,1.88972,1.88972,8000000.0
2007-02-15 12:11:00,1.88962,1.88982,1.88958,1.88972,7000000.0
2007-02-15 12:12:00,1.88977,1.88996,1.88971,1.88983,7000000.0
2007-02-15 12:13:00,1.89031,1.89031,1.88991,1.8901,10000000.0
2007-02-15 12:14:00,1.89013,1.89017,1.8899,1.88999,8000000.0
2007-02-15 12:15:00,1.88984,1.89,1.88973,1.89,8000000.0
2007-02-15 12:16:00,1.8903,1.89115,1.8903,1.89115,8000000.0
2007-02-15 12:17:00,1.89126,1.89126,1.89037,1.89037,8000000.0
2007-02-15 12:18:00,1.8904,1.8904,1.88958,1.88958,11000000.0
2007-02-15 12:19:00,1.88934,1.88998,1.88934,1.88987,9000000.0
2007-02-15 12:20:00,1.89031,1.89079,1.89027,1.89074,10000000.0
2007-02-15 12:21:00,1.89052,1.89052,1.88833,1.88833,7000000.0
2007-02-15 12:22:00,1.89015,1.8904,1.88997,1.88997,8000000.0
2007-02-15 12:23:00,1.88984,1.89025,1.88984,1.89012,7000000.0
2007-02-15 12:24:00,1.89017,1.89017,1.8895,1.8895,7000000.0
2007-02-15 12:25:00,1.8899,1.89009,1.88974,1.88974,9000000.0
2007-02-15 12:26:00,1.88986,1.89,1.88986,1.88986,8000000.0
2007-02-15 12:27:00,1.88972,1.88972,1.88945,1.88965,10000000.0
2007-02-15 12:28:00,1.88963,1.88963,1.88926,1.88956,9000000.0
2007-02-15 12:29:00,1.88938,1.88944,1.88891,1.88896,9000000.0
2007-02-15 12:30:00,1.889,1.88906,1.88888,1.88906,7000000.0
2007-02-15 12:31:00,1.88976,1.89008,1.88976,1.89008,11000000.0
2007-02-15 12:32:00,1.89014,1.89014,1.88986,1.88986,7000000.0
2007-02-15 12:33:00,1.89015,1.89015,1.88989,1.88989,7000000.0
2007-02-15 12:34:00,1.88983,1.88998,1.88978,1.88979,7000000.0
2007-02-15 12:35:00,1.88975,1.88976,1.88963,1.88976,8000000.0
2007-02-15 12:36:00,1.88989,1.88994,1.88983,1.88989,8000000.0
2007-02-15 12:37:00,1.8897,1.88995,1.8897,1.88995,9000000.0
2007-02-15 12:38:00,1.88985,1.88994,1.8896,1.8898,8000000.0
2007-02-15 12:39:00,1.88928,1.8896,1.88928,1.8896,9000000.0
2007-02-15 12:40:00,1.88994,1.89014,1.88994,1.89007,7000000.0
2007-02-15 12:41:00,1.89013,1.89027,1.89012,1.89027,8000000.0
2007-02-15 12:42:00,1.89039,1.89039,1.8902,1.8902,9000000.0
2007-02-15 12:43:00,1.89005,1.89025,1.88972,1.88972,9000000.0
2007-02-15 12:44:00,1.88929,1.88929,1.88908,1.88909,8000000.0
2007-02-15 12:45:00,1.88917,1.88971,1.889,1.8897,10000000.0
2007-02-15 12:46:00,1.8897,1.89012,1.8897,1.89003,9000000.0
2007-02-15 12:47:00,1.89018,1.89018,1.88993,1.88993,10000000.0
2007-02-15 12:48:00,1.88995,1.89013,1.88993,1.89002,11000000.0
2007-02-15 12:49:00,1.88995,1.88995,1.88979,1.88979,7000000.0
2007-02-15 12:50:00,1.88988,1.88988,1.88948,1.88949,7000000.0
2007-02-15 12:51:00,1.88959,1.8897,1.88942,1.88943,8000000.0
2007-02-15 12:52:00,1.88922,1.88922,1.88876,1.88895,11000000.0
2007-02-15 12:53:00,1.88893,1.88905,1.88887,1.88889,8000000.0
2007-02-15 12:54:00,1.88922,1.88923,1.88911,1.88916,7000000.0
2007-02-15 12:55:00,1.88927,1.88955,1.88924,1.88955,8000000.0
2007-02-15 12:56:00,1.88936,1.88936,1.88876,1.88876,7000000.0
2007-02-15 12:57:00,1.8886,1.8886,1.88796,1.88796,7000000.0
2007-02-15 12:58:00,1.88781,1.88814,1.88768,1.88781,8000000.0
2007-02-15 12:59:00,1.88738,1.88813,1.88738,1.88813,7000000.0
2007-02-15 13:00:00,1.88784,1.88802,1.88767,1.88802,8000000.0
2007-02-15 13:01:00,1.88793,1.88814,1.88793,1.88814,8000000.0
2007-02-15 13:02:00,1.88817,1.88817,1.88794,1.88802,7000000.0
2007-02-15 13:03:00,1.88762,1.88789,1.88754,1.88789,8000000.0
2007-02-15 13:04:00,1.88774,1.88774,1.88726,1.88726,7000000.0
2007-02-15 13:05:00,1.88733,1.88733,1.88677,1.88677,8000000.0
2007-02-15 13:06:00,1.88694,1.88719,1.88694,1.88707,7000000.0
2007-02-15 13:07:00,1.88707,1.88715,1.88688,1.88694,7000000.0
2007-02-15 13:08:00,1.88702,1.88712,1.88679,1.88686,10000000.0
2007-02-15 13:09:00,1.88705,1.88705,1.88654,1.88654,7000000.0
2007-02-15 13:10:00,1.88637,1.88673,1.88615,1.88615,9000000.0
2007-02-15 13:11:00,1.88575,1.88588,1.88547,1.88555,8000000.0
2007-02-15 13:12:00,1.88555,1.8856,1.88519,1.88544,8000000.0
2007-02-15 13:13:00,1.88555,1.8858,1.88521,1.8858,9000000.0
2007-02-15 13:14:00,1.88584,1.886,1.88523,1.88537,7000000.0
2007-02-15 13:15:00,1.88557,1.88571,1.88546,1.88559,8000000.0
2007-02-15 13:16:00,1.88566,1.88573,1.88532,1.88573,8000000.0
2007-02-15 13:17:00,1.88573,1.88573,1.88546,1.88557,9000000.0
2007-02-15 13:18:00,1.88554,1.88633,1.88539,1.88633,10000000.0
2007-02-15 13:19:00,1.88619,1.88624,1.88598,1.88624,8000000.0
2007-02-15 13:20:00,1.88619,1.88691,1.88619,1.88691,8000000.0
2007-02-15 13:21:00,1.88718,1.88723,1.88713,1.88715,7000000.0
2007-02-15 13:22:00,1.88723,1.88723,1.8866,1.88669,11000000.0
2007-02-15 13:23:00,1.88648,1.88656,1.88643,1.88656,8000000.0
2007-02-15 13:24:00,1.8852,1.886,1.8852,1.8856,11000000.0
2007-02-15 13:25:00,1.8865,1.8867,1.88645,1.88669,11000000.0
2007-02-15 13:26:00,1.88712,1.88752,1.88712,1.88733,10000000.0
2007-02-15 13:27:00,1.88724,1.8874,1.8872,1.8872,8000000.0
2007-02-15 13:28:00,1.88706,1.88707,1.88696,1.88698,21000000.0
2007-02-15 13:29:00,1.88756,1.88761,1.88745,1.88755,17000000.0
2007-02-15 13:30:00,1.88756,1.88756,1.88732,1.88732,7000000.0
2007-02-15 13:31:00,1.88755,1.88787,1.88755,1.88787,9000000.0
2007-02-15 13:32:00,1.88764,1.88785,1.88752,1.8878,14000000.0
2007-02-15 13:33:00,1.88782,1.888,1.88775,1.88775,14000000.0
2007-02-15 13:34:00,1.88787,1.88787,1.88774,1.88787,31000000.0
2007-02-15 13:35:00,1.88775,1.88776,1.88757,1.88757,17000000.0
2007-02-15 13:36:00,1.88757,1.88771,1.88757,1.88771,24000000.0
2007-02-15 13:37:00,1.8868,1.8871,1.8868,1.8869,18000000.0
2007-02-15 13:38:00,1.88763,1.88766,1.88727,1.88766,18000000.0
2007-02-15 13:39:00,1.88766,1.88766,1.88675,1.88675,15000000.0
2007-02-15 13:40:00,1.88687,1.88698,1.88671,1.88676,29000000.0
2007-02-15 13:41:00,1.8872,1.8872,1.8869,1.8869,8000000.0
2007-02-15 13:42:00,1.88677,1.88691,1.88677,1.88682,8000000.0
2007-02-15 13:43:00,1.88676,1.88681,1.88669,1.88671,10000000.0
2007-02-15 13:44:00,1.88673,1.8868,1.88632,1.88649,26000000.0
2007-02-15 13:45:00,1.88647,1.88659,1.88636,1.88638,22000000.0
2007-02-15 13:46:00,1.8864,1.8866,1.88638,1.88638,19000000.0
2007-02-15 13:47:00,1.88642,1.88643,1.88612,1.88612,17000000.0
2007-02-15 13:48:00,1.88646,1.88646,1.88616,1.88616,22000000.0
2007-02-15 13:49:00,1.88633,1.88633,1.88602,1.88602,24000000.0
2007-02-15 13:50:00,1.88635,1.88635,1.88569,1.88569,15000000.0
2007-02-15 13:51:00,1.88571,1.88586,1.88571,1.8858,22000000.0
2007-02-15 13:52:00,1.88573,1.88582,1.88558,1.88569,32000000.0
2007-02-15 13:53:00,1.888,1.8881,1.8878,1.8881,31000000.0
2007-02-15 13:54:00,1.88574,1.88584,1.88567,1.88567,31000000.0
2007-02-15 13:55:00,1.88569,1.886,1.88569,1.88592,20000000.0
2007-02-15 13:56:00,1.88565,1.88567,1.88552,1.88558,24000000.0
2007-02-15 13:57:00,1.88549,1.88549,1.88531,1.88535,34000000.0
2007-02-15 13:58:00,1.88537,1.88584,1.88537,1.88565,16000000.0
2007-02-15 13:59:00,1.88569,1.8858,1.88558,1.88566,30000000.0
2007-02-15 14:00:00,1.88512,1.88538,1.88512,1.88526,39000000.0
2007-02-15 14:01:00,1.8854,1.88545,1.8854,1.88544,30000000.0
2007-02-15 14:02:00,1.8855,1.88575,1.8855,1.88575,19000000.0
2007-02-15 14:03:00,1.88565,1.88565,1.88525,1.88525,23000000.0
2007-02-15 14:04:00,1.88508,1.8852,1.88501,1.88501,33000000.0
2007-02-15 14:05:00,1.88489,1.88489,1.88462,1.88462,28000000.0
2007-02-15 14:06:00,1.88445,1.88457,1.88428,1.88457,31000000.0
2007-02-15 14:07:00,1.88447,1.88458,1.88431,1.88448,31000000.0
2007-02-15 14:08:00,1.88482,1.88485,1.88468,1.88476,27000000.0
2007-02-15 14:09:00,1.88479,1.88516,1.88479,1.88516,27000000.0
2007-02-15 14:10:00,1.8852,1.88531,1.88515,1.88518,24000000.0
2007-02-15 14:11:00,1.88515,1.88516,1.88499,1.88516,21000000.0
2007-02-15 14:12:00,1.88484,1.88517,1.88484,1.88508,22000000.0
2007-02-15 14:13:00,1.88502,1.88523,1.88495,1.88498,13000000.0
2007-02-15 14:14:00,1.88518,1.88518,1.88499,1.88509,21000000.0
2007-02-15 14:15:00,1.8885,1.8887,1.888,1.8882,26000000.0
2007-02-15 14:16:00,1.88473,1.88504,1.88466,1.88483,26000000.0
2007-02-15 14:17:00,1.88504,1.88515,1.88502,1.8851,32000000.0
2007-02-15 14:18:00,1.88507,1.88525,1.88507,1.88525,27000000.0
2007-02-15 14:19:00,1.88528,1.88535,1.88521,1.88521,35000000.0
2007-02-15 14:20:00,1.8852,1.88529,1.88508,1.8852,32000000.0
2007-02-15 14:21:00,1.88509,1.88509,1.8846,1.8846,39000000.0
2007-02-15 14:22:00,1.88486,1.88501,1.88482,1.88489,22000000.0
2007-02-15 14:23:00,1.88486,1.88502,1.8848,1.88498,40000000.0
2007-02-15 14:24:00,1.88509,1.88541,1.88506,1.88541,10000000.0
2007-02-15 14:25:00,1.88552,1.88559,1.88544,1.88556,35000000.0
2007-02-15 14:26:00,1.88581,1.88622,1.88581,1.88622,18000000.0
2007-02-15 14:27:00,1.88594,1.88653,1.88594,1.8865,28000000.0
2007-02-15 14:28:00,1.88671,1.88671,1.8858,1.88632,21000000.0
2007-02-15 14:29:00,1.8861,1.88626,1.88586,1.88618,16000000.0
2007-02-15 14:30:00,1.88615,1.88621,1.88609,1.88617,25000000.0
2007-02-15 14:31:00,1.88606,1.88611,1.88602,1.88611,26000000.0
2007-02-15 14:32:00,1.88592,1.88598,1.88579,1.88598,32000000.0
2007-02-15 14:33:00,1.88598,1.88602,1.88587,1.88587,20000000.0
2007-02-15 14:34:00,1.88587,1.88604,1.88587,1.88603,25000000.0
2007-02-15 14:35:00,1.88614,1.88629,1.88608,1.88627,23000000.0
2007-02-15 14:36:00,1.88601,1.88624,1.88588,1.88624,11000000.0
2007-02-15 14:37:00,1.88635,1.8865,1.88635,1.8865,41000000.0
2007-02-15 14:38:00,1.88662,1.88668,1.88656,1.88666,54000000.0
2007-02-15 14:39:00,1.88637,1.88668,1.88637,1.88668,36000000.0
2007-02-15 14:40:00,1.88667,1.88667,1.88659,1.88659,36000000.0
2007-02-15 14:41:00,1.88669,1.88669,1.88662,1.88663,41000000.0
2007-02-15 14:42:00,1.88666,1.88666,1.88627,1.88627,19000000.0
2007-02-15 14:43:00,1.88632,1.88674,1.88632,1.88674,20000000.0
2007-02-15 14:44:00,1.88727,1.88727,1.88689,1.88708,25000000.0
2007-02-15 14:45:00,1.88711,1.88732,1.88711,1.88732,33000000.0
2007-02-15 14:46:00,1.8899,1.8904,1.8898,1.89,21000000.0
2007-02-15 14:47:00,1.8902,1.8902,1.8896,1.89,21000000.0
2007-02-15 14:48:00,1.88741,1.88741,1.88712,1.88712,21000000.0
2007-02-15 14:49:00,1.88724,1.88749,1.88722,1.88749,32000000.0
2007-02-15 14:50:00,1.88762,1.88779,1.88757,1.88757,33000000.0
2007-02-15 14:51:00,1.88785,1.88797,1.88784,1.88797,37000000.0
2007-02-15 14:52:00,1.88795,1.88795,1.88779,1.88779,17000000.0
2007-02-15 14:53:00,1.88765,1.88771,1.88748,1.88768,22000000.0
2007-02-15 14:54:00,1.88784,1.88819,1.88784,1.88818,17000000.0
2007-02-15 14:55:00,1.88805,1.88805,1.8879,1.88795,7000000.0
2007-02-15 14:56:00,1.88782,1.8881,1.88782,1.8881,21000000.0
2007-02-15 14:57:00,1.88786,1.88806,1.88777,1.88778,12000000.0
2007-02-15 14:58:00,1.88699,1.8875,1.88699,1.88724,31000000.0
2007-02-15 14:59:00,1.8872,1.88748,1.8872,1.88748,20000000.0
2007-02-15 15:00:00,1.8873,1.88746,1.88725,1.88746,32000000.0
2007-02-15 15:01:00,1.88724,1.88733,1.88712,1.88733,14000000.0
2007-02-15 15:02:00,1.88784,1.88793,1.88736,1.88742,26000000.0
2007-02-15 15:03:00,1.88729,1.88754,1.88725,1.88725,30000000.0
2007-02-15 15:04:00,1.88727,1.88746,1.8872,1.88731,29000000.0
2007-02-15 15:05:00,1.88713,1.88769,1.88713,1.88769,28000000.0
2007-02-15 15:06:00,1.88788,1.88812,1.88788,1.88812,16000000.0
2007-02-15 15:07:00,1.88818,1.88818,1.88801,1.88801,26000000.0
2007-02-15 15:08:00,1.88802,1.88854,1.88802,1.88854,25000000.0
2007-02-15 15:09:00,1.88864,1.88871,1.88852,1.88866,34000000.0
2007-02-15 15:10:00,1.88864,1.8889,1.88864,1.8889,36000000.0
2007-02-15 15:11:00,1.88857,1.88869,1.88855,1.88859,27000000.0
2007-02-15 15:12:00,1.8888,1.8888,1.88851,1.88851,26000000.0
2007-02-15 15:13:00,1.88849,1.88855,1.88849,1.88855,41000000.0
2007-02-15 15:14:00,1.88859,1.88865,1.88804,1.88804,30000000.0
2007-02-15 15:15:00,1.88792,1.88802,1.8879,1.88802,21000000.0
2007-02-15 15:16:00,1.88771,1.88774,1.88757,1.88757,9000000.0
2007-02-15 15:17:00,1.88734,1.88797,1.88734,1.88797,26000000.0
2007-02-15 15:18:00,1.88809,1.88814,1.88809,1.88809,10000000.0
2007-02-15 15:19:00,1.8878,1.88792,1.88775,1.88791,16000000.0
2007-02-15 15:20:00,1.88792,1.8881,1.88788,1.8881,20000000.0
2007-02-15 15:21:00,1.88807,1.88827,1.88795,1.88818,12000000.0
2007-02-15 15:22:00,1.88871,1.88879,1.88871,1.88879,22000000.0
2007-02-15 15:23:00,1.88877,1.88887,1.8886,1.88887,36000000.0
2007-02-15 15:24:00,1.88908,1.88908,1.8889,1.88891,8000000.0
2007-02-15 15:25:00,1.88893,1.88903,1.88893,1.88902,14000000.0
2007-02-15 15:26:00,1.88895,1.88895,1.88889,1.88893,40000000.0
2007-02-15 15:27:00,1.88894,1.88894,1.88886,1.88886,32000000.0
2007-02-15 15:28:00,1.88883,1.88883,1.88849,1.8888,55000000.0
2007-02-15 15:29:00,1.88883,1.88883,1.88663,1.88836,47000000.0
2007-02-15 15:30:00,1.88555,1.88912,1.88498,1.88912,71000000.0
2007-02-15 15:31:00,1.8891,1.88936,1.88874,1.88874,58000000.0
2007-02-15 15:32:00,1.88885,1.8889,1.88873,1.8888,25000000.0
2007-02-15 15:33:00,1.88955,1.88987,1.88955,1.88973,32000000.0
2007-02-15 15:34:00,1.88963,1.88963,1.88924,1.88955,22000000.0
2007-02-15 15:35:00,1.88943,1.88959,1.88921,1.88959,30000000.0
2007-02-15 15:36:00,1.88923,1.8894,1.88911,1.88932,23000000.0
2007-02-15 15:37:00,1.88923,1.88923,1.88872,1.88872,24000000.0
2007-02-15 15:38:00,1.88888,1.88959,1.88888,1.88943,61000000.0
2007-02-15 15:39:00,1.88979,1.89003,1.88979,1.88989,40000000.0
2007-02-15 15:40:00,1.88977,1.88982,1.8896,1.88973,37000000.0
2007-02-15 15:41:00,1.89006,1.89006,1.88937,1.88978,43000000.0
2007-02-15 15:42:00,1.88973,1.88973,1.88945,1.88945,41000000.0
2007-02-15 15:43:00,1.88953,1.88953,1.88923,1.88937,30000000.0
2007-02-15 15:44:00,1.8894,1.88948,1.8894,1.8894,29000000.0
2007-02-15 15:45:00,1.88936,1.88951,1.88927,1.88951,36000000.0
2007-02-15 15:46:00,1.88963,1.88982,1.88963,1.88981,24000000.0
2007-02-15 15:47:00,1.88969,1.8899,1.88949,1.88949,31000000.0
2007-02-15 15:48:00,1.88948,1.88954,1.88944,1.88945,33000000.0
2007-02-15 15:49:00,1.88936,1.88941,1.88933,1.88933,25000000.0
2007-02-15 15:50:00,1.8893,1.88937,1.88917,1.88917,11000000.0
2007-02-15 15:51:00,1.88904,1.88904,1.88879,1.88879,37000000.0
2007-02-15 15:52:00,1.88868,1.88873,1.88865,1.88866,23000000.0
2007-02-15 15:53:00,1.8876,1.8876,1.8868,1.887,26000000.0
2007-02-15 15:54:00,1.88894,1.88913,1.88894,1.88904,26000000.0
2007-02-15 15:55:00,1.88907,1.88912,1.88902,1.88911,33000000.0
2007-02-15 15:56:00,1.88891,1.88905,1.88891,1.88905,6000000.0
2007-02-15 15:57:00,1.88894,1.88894,1.88859,1.88859,34000000.0
2007-02-15 15:58:00,1.88802,1.88809,1.88802,1.88807,24000000.0
2007-02-15 15:59:00,1.88812,1.88819,1.88751,1.88819,23000000.0
2007-02-15 16:00:00,1.88903,1.89018,1.88903,1.88909,51000000.0
2007-02-15 16:01:00,1.88866,1.88883,1.88816,1.88862,31000000.0
2007-02-15 16:02:00,1.88895,1.88939,1.88808,1.88939,29000000.0
2007-02-15 16:03:00,1.88926,1.88938,1.88831,1.88842,51000000.0
2007-02-15 16:04:00,1.88847,1.88847,1.88795,1.88809,38000000.0
2007-02-15 16:05:00,1.88764,1.88784,1.8875,1.8875,37000000.0
2007-02-15 16:06:00,1.88768,1.88781,1.88759,1.88772,33000000.0
2007-02-15 16:07:00,1.88837,1.88877,1.88827,1.88827,37000000.0
2007-02-15 16:08:00,1.88819,1.88952,1.88819,1.88952,37000000.0
2007-02-15 16:09:00,1.88999,1.8901,1.88976,1.88977,44000000.0
2007-02-15 16:10:00,1.88953,1.88953,1.8888,1.8888,41000000.0
2007-02-15 16:11:00,1.88857,1.88857,1.88805,1.88805,27000000.0
2007-02-15 16:12:00,1.88789,1.88792,1.8876,1.88779,22000000.0
2007-02-15 16:13:00,1.88776,1.88824,1.88776,1.88824,38000000.0
2007-02-15 16:14:00,1.88803,1.88803,1.88778,1.88784,41000000.0
2007-02-15 16:15:00,1.88796,1.88964,1.88796,1.88964,42000000.0
2007-02-15 16:16:00,1.88914,1.88917,1.88838,1.88839,45000000.0
2007-02-15 16:17:00,1.88828,1.88909,1.88828,1.88909,22000000.0
2007-02-15 16:18:00,1.88841,1.88841,1.88798,1.88799,49000000.0
2007-02-15 16:19:00,1.88828,1.88868,1.88814,1.88814,27000000.0
2007-02-15 16:20:00,1.88818,1.88841,1.88807,1.88841,52000000.0
2007-02-15 16:21:00,1.88877,1.88898,1.88868,1.88868,37000000.0
2007-02-15 16:22:00,1.88843,1.88843,1.88829,1.88834,50000000.0
2007-02-15 16:23:00,1.88855,1.88872,1.88849,1.88858,48000000.0
2007-02-15 16:24:00,1.88845,1.88877,1.88845,1.88877,44000000.0
2007-02-15 16:25:00,1.8884,1.88848,1.88824,1.88848,28000000.0
2007-02-15 16:26:00,1.88848,1.88852,1.88828,1.88835,41000000.0
2007-02-15 16:27:00,1.88827,1.88827,1.88789,1.88789,46000000.0
2007-02-15 16:28:00,1.88773,1.88795,1.88771,1.88795,34000000.0
2007-02-15 16:29:00,1.88749,1.88749,1.88675,1.88675,24000000.0
2007-02-15 16:30:00,1.8869,1.887,1.88681,1.88691,43000000.0
2007-02-15 16:31:00,1.88699,1.88733,1.88699,1.88726,36000000.0
2007-02-15 16:32:00,1.88735,1.88765,1.88735,1.88749,34000000.0
2007-02-15 16:33:00,1.88746,1.88759,1.88739,1.88748,41000000.0
2007-02-15 16:34:00,1.88767,1.88767,1.88742,1.88747,29000000.0
2007-02-15 16:35:00,1.88772,1.88772,1.88723,1.88728,53000000.0
2007-02-15 16:36:00,1.88716,1.88722,1.88704,1.88708,43000000.0
2007-02-15 16:37:00,1.88693,1.88737,1.88693,1.88737,56000000.0
2007-02-15 16:38:00,1.88754,1.88779,1.88729,1.88779,34000000.0
2007-02-15 16:39:00,1.88793,1.8883,1.88775,1.8883,43000000.0
2007-02-15 16:40:00,1.88864,1.88864,1.8882,1.88823,63000000.0
2007-02-15 16:41:00,1.88852,1.88879,1.88836,1.88868,44000000.0
2007-02-15 16:42:00,1.88861,1.88861,1.88825,1.88853,57000000.0
2007-02-15 16:43:00,1.88835,1.88865,1.88829,1.88829,20000000.0
2007-02-15 16:44:00,1.88825,1.88828,1.8879,1.8879,34000000.0
2007-02-15 16:45:00,1.88839,1.88854,1.88833,1.88833,41000000.0
2007-02-15 16:46:00,1.88835,1.88835,1.88784,1.88784,59000000.0
2007-02-15 16:47:00,1.88775,1.88804,1.88775,1.88803,55000000.0
2007-02-15 16:48:00,1.8865,1.8873,1.8865,1.8868,35000000.0
2007-02-15 16:49:00,1.88814,1.88814,1.8876,1.8876,35000000.0
2007-02-15 16:50:00,1.8876,1.8879,1.88746,1.8876,45000000.0
2007-02-15 16:51:00,1.88784,1.88784,1.8876,1.8876,30000000.0
2007-02-15 16:52:00,1.88749,1.88758,1.88749,1.8875,30000000.0
2007-02-15 16:53:00,1.88736,1.88739,1.88679,1.88679,19000000.0
2007-02-15 16:54:00,1.88666,1.8868,1.88635,1.8865,18000000.0
2007-02-15 16:55:00,1.88646,1.88646,1.88616,1.88617,40000000.0
2007-02-15 16:56:00,1.88634,1.88634,1.88623,1.88626,37000000.0
2007-02-15 16:57:00,1.88591,1.88663,1.88591,1.88643,17000000.0
2007-02-15 16:58:00,1.88674,1.88679,1.8864,1.8864,45000000.0
2007-02-15 16:59:00,1.88615,1.88644,1.88615,1.88644,39000000.0
2007-02-15 17:00:00,1.88651,1.88665,1.88648,1.88648,47000000.0
2007-02-15 17:01:00,1.8864,1.8864,1.88593,1.88603,26000000.0
2007-02-15 17:02:00,1.88567,1.88602,1.88567,1.88594,33000000.0
2007-02-15 17:03:00,1.88606,1.88646,1.88602,1.88631,33000000.0
2007-02-15 17:04:00,1.88644,1.88693,1.88644,1.88693,37000000.0
2007-02-15 17:05:00,1.88659,1.88659,1.88631,1.88637,35000000.0
2007-02-15 17:06:00,1.88669,1.88678,1.88664,1.88675,46000000.0
2007-02-15 17:07:00,1.88669,1.88683,1.88654,1.88671,33000000.0
2007-02-15 17:08:00,1.88667,1.88667,1.88637,1.88647,45000000.0
2007-02-15 17:09:00,1.88646,1.88676,1.88646,1.88672,47000000.0
2007-02-15 17:10:00,1.88662,1.8867,1.88658,1.88658,6000000.0
2007-02-15 17:11:00,1.88672,1.88701,1.88672,1.88701,44000000.0
2007-02-15 17:12:00,1.88713,1.88734,1.88704,1.88712,23000000.0
2007-02-15 17:13:00,1.88725,1.8874,1.88718,1.88728,35000000.0
2007-02-15 17:14:00,1.88695,1.8871,1.88676,1.8871,27000000.0
2007-02-15 17:15:00,1.88713,1.88718,1.88699,1.88704,26000000.0
2007-02-15 17:16:00,1.88706,1.88714,1.88703,1.88714,27000000.0
2007-02-15 17:17:00,1.88677,1.88677,1.8864,1.88642,38000000.0
2007-02-15 17:18:00,1.88623,1.88639,1.88609,1.88618,29000000.0
2007-02-15 17:19:00,1.88614,1.8864,1.88612,1.8864,19000000.0
2007-02-15 17:20:00,1.88639,1.8864,1.88631,1.88632,29000000.0
2007-02-15 17:21:00,1.88628,1.88628,1.88597,1.88597,26000000.0
2007-02-15 17:22:00,1.88587,1.88596,1.88578,1.8858,30000000.0
2007-02-15 17:23:00,1.88595,1.88619,1.88562,1.88562,32000000.0
2007-02-15 17:24:00,1.88593,1.88631,1.88587,1.88616,23000000.0
2007-02-15 17:25:00,1.88624,1.88624,1.88593,1.88617,20000000.0
2007-02-15 17:26:00,1.88607,1.88607,1.8857,1.88601,18000000.0
2007-02-15 17:27:00,1.886,1.88602,1.88581,1.88595,44000000.0
2007-02-15 17:28:00,1.88568,1.88603,1.88553,1.88603,39000000.0
2007-02-15 17:29:00,1.8865,1.88688,1.8865,1.88688,36000000.0
2007-02-15 17:30:00,1.8871,1.88738,1.8871,1.88731,61000000.0
2007-02-15 17:31:00,1.88707,1.88744,1.88707,1.88744,62000000.0
2007-02-15 17:32:00,1.88717,1.88717,1.88659,1.88667,54000000.0
2007-02-15 17:33:00,1.88672,1.88769,1.88672,1.88769,64000000.0
2007-02-15 17:34:00,1.88744,1.88744,1.88706,1.88706,60000000.0
2007-02-15 17:35:00,1.88703,1.88728,1.88661,1.88728,43000000.0
2007-02-15 17:36:00,1.88731,1.88737,1.88722,1.88722,58000000.0
2007-02-15 17:37:00,1.88735,1.88752,1.88729,1.88729,47000000.0
2007-02-15 17:38:00,1.88733,1.88743,1.88726,1.88743,44000000.0
2007-02-15 17:39:00,1.88759,1.88765,1.88743,1.88743,41000000.0
2007-02-15 17:40:00,1.88754,1.88754,1.88715,1.88734,59000000.0
2007-02-15 17:41:00,1.88742,1.88875,1.88742,1.88875,50000000.0
2007-02-15 17:42:00,1.889,1.88907,1.88885,1.88885,37000000.0
2007-02-15 17:43:00,1.88901,1.88922,1.889,1.88903,33000000.0
2007-02-15 17:44:00,1.88921,1.88946,1.88921,1.88946,46000000.0
2007-02-15 17:45:00,1.8894,1.89008,1.8894,1.8897,49000000.0
2007-02-15 17:46:00,1.88814,1.88836,1.8872,1.88836,56000000.0
2007-02-15 17:47:00,1.88778,1.88778,1.88588,1.88611,65000000.0
2007-02-15 17:48:00,1.88631,1.88643,1.88617,1.88642,61000000.0
2007-02-15 17:49:00,1.88628,1.8863,1.88556,1.88563,72000000.0
2007-02-15 17:50:00,1.88527,1.88527,1.88462,1.88504,53000000.0
2007-02-15 17:51:00,1.8848,1.88499,1.88476,1.88483,54000000.0
2007-02-15 17:52:00,1.88481,1.88543,1.88468,1.88543,51000000.0
2007-02-15 17:53:00,1.88542,1.88578,1.88535,1.88555,42000000.0
2007-02-15 17:54:00,1.88565,1.88596,1.88565,1.88596,32000000.0
2007-02-15 17:55:00,1.88578,1.88652,1.88578,1.88617,32000000.0
2007-02-15 17:56:00,1.88633,1.88647,1.88629,1.88647,47000000.0
2007-02-15 17:57:00,1.88606,1.88606,1.88518,1.88518,34000000.0
2007-02-15 17:58:00,1.88548,1.88575,1.88548,1.88551,44000000.0
2007-02-15 17:59:00,1.88563,1.88563,1.88528,1.88547,39000000.0
2007-02-15 18:00:00,1.88566,1.88637,1.88566,1.88637,32000000.0
2007-02-15 18:01:00,1.88669,1.88669,1.8861,1.88627,52000000.0
2007-02-15 18:02:00,1.8861,1.88713,1.8861,1.88713,30000000.0
2007-02-15 18:03:00,1.88678,1.88696,1.88645,1.88666,38000000.0
2007-02-15 18:04:00,1.88671,1.88671,1.88648,1.88668,38000000.0
2007-02-15 18:05:00,1.88706,1.88717,1.8868,1.88717,36000000.0
2007-02-15 18:06:00,1.88715,1.88767,1.88715,1.88767,32000000.0
2007-02-15 18:07:00,1.88817,1.88837,1.88814,1.88814,38000000.0
2007-02-15 18:08:00,1.88868,1.88879,1.88849,1.88876,56000000.0
2007-02-15 18:09:00,1.88873,1.88914,1.88873,1.88914,34000000.0
2007-02-15 18:10:00,1.88928,1.88982,1.88928,1.88982,26000000.0
2007-02-15 18:11:00,1.89002,1.89008,1.88963,1.88963,34000000.0
2007-02-15 18:12:00,1.88977,1.89054,1.88977,1.89022,24000000.0
2007-02-15 18:13:00,1.89034,1.89094,1.89034,1.89077,30000000.0
2007-02-15 18:14:00,1.89098,1.89141,1.89098,1.89138,22000000.0
2007-02-15 18:15:00,1.89137,1.89156,1.89097,1.89097,21000000.0
2007-02-15 18:16:00,1.89081,1.89081,1.8904,1.89045,66000000.0
2007-02-15 18:17:00,1.89064,1.89084,1.89052,1.89071,60000000.0
2007-02-15 18:18:00,1.89084,1.89084,1.89028,1.89028,33000000.0
2007-02-15 18:19:00,1.89036,1.8908,1.89032,1.8908,46000000.0
2007-02-15 18:20:00,1.89124,1.89142,1.89114,1.89128,61000000.0
2007-02-15 18:21:00,1.89124,1.89149,1.8912,1.89137,37000000.0
2007-02-15 18:22:00,1.89143,1.89188,1.89109,1.89188,49000000.0
2007-02-15 18:23:00,1.89214,1.89394,1.89214,1.89357,34000000.0
2007-02-15 18:24:00,1.89365,1.89443,1.89365,1.89443,47000000.0
2007-02-15 18:25:00,1.89384,1.89415,1.89384,1.89415,31000000.0
2007-02-15 18:26:00,1.89439,1.89439,1.89401,1.89437,43000000.0
2007-02-15 18:27:00,1.89451,1.89504,1.89447,1.89504,35000000.0
2007-02-15 18:28:00,1.89546,1.89546,1.89509,1.89523,18000000.0
2007-02-15 18:29:00,1.89454,1.89454,1.89428,1.89432,24000000.0
2007-02-15 18:30:00,1.89457,1.89511,1.89457,1.89511,32000000.0
2007-02-15 18:31:00,1.89512,1.89512,1.89446,1.89454,46000000.0
2007-02-15 18:32:00,1.8952,1.89543,1.89442,1.89442,55000000.0
2007-02-15 18:33:00,1.89423,1.89423,1.894,1.89408,29000000.0
2007-02-15 18:34:00,1.89401,1.89401,1.89191,1.89191,32000000.0
2007-02-15 18:35:00,1.89173,1.89213,1.89173,1.89212,47000000.0
2007-02-15 18:36:00,1.89265,1.89309,1.89265,1.89309,65000000.0
2007-02-15 18:37:00,1.89273,1.89364,1.89273,1.8935,63000000.0
2007-02-15 18:38:00,1.89363,1.89377,1.89363,1.89374,61000000.0
2007-02-15 18:39:00,1.89371,1.89371,1.89298,1.89298,37000000.0
2007-02-15 18:40:00,1.89275,1.89312,1.89275,1.89293,52000000.0
2007-02-15 18:41:00,1.89301,1.89315,1.89289,1.893,68000000.0
2007-02-15 18:42:00,1.89277,1.89293,1.89267,1.89268,40000000.0
2007-02-15 18:43:00,1.89277,1.89297,1.89277,1.89277,39000000.0
2007-02-15 18:44:00,1.89269,1.89278,1.89236,1.89236,33000000.0
2007-02-15 18:45:00,1.89281,1.89298,1.89277,1.89298,57000000.0
2007-02-15 18:46:00,1.89281,1.89317,1.89281,1.89317,61000000.0
2007-02-15 18:47:00,1.89319,1.89323,1.89299,1.89323,41000000.0
2007-02-15 18:48:00,1.89293,1.89293,1.89276,1.89281,26000000.0
2007-02-15 18:49:00,1.89243,1.8928,1.89243,1.89278,31000000.0
2007-02-15 18:50:00,1.8926,1.8926,1.89211,1.89248,37000000.0
2007-02-15 18:51:00,1.89288,1.8931,1.89283,1.89285,17000000.0
2007-02-15 18:52:00,1.89273,1.89273,1.89237,1.89242,33000000.0
2007-02-15 18:53:00,1.89255,1.89282,1.89229,1.89264,31000000.0
2007-02-15 18:54:00,1.89269,1.89279,1.89264,1.89268,11000000.0
2007-02-15 18:55:00,1.89258,1.89264,1.89221,1.89221,22000000.0
2007-02-15 18:56:00,1.89244,1.89256,1.8924,1.89255,16000000.0
2007-02-15 18:57:00,1.8924,1.89245,1.89226,1.89226,15000000.0
2007-02-15 18:58:00,1.89244,1.89256,1.89231,1.89256,19000000.0
2007-02-15 18:59:00,1.89226,1.89236,1.89215,1.89236,26000000.0
2007-02-15 19:00:00,1.89287,1.89287,1.89219,1.89236,12000000.0
2007-02-15 19:01:00,1.89202,1.8924,1.89202,1.89216,18000000.0
2007-02-15 19:02:00,1.89213,1.89228,1.89196,1.89212,23000000.0
2007-02-15 19:03:00,1.8922,1.89247,1.8922,1.89243,21000000.0
2007-02-15 19:04:00,1.89245,1.89246,1.89182,1.89182,55000000.0
2007-02-15 19:05:00,1.89175,1.89192,1.89152,1.89152,42000000.0
2007-02-15 19:06:00,1.89171,1.89191,1.89146,1.89148,63000000.0
2007-02-15 19:07:00,1.89145,1.89247,1.89145,1.89247,39000000.0
2007-02-15 19:08:00,1.89322,1.89326,1.8929,1.89303,32000000.0
2007-02-15 19:09:00,1.8931,1.8931,1.89272,1.89286,56000000.0
2007-02-15 19:10:00,1.89352,1.89369,1.8934,1.8934,27000000.0
2007-02-15 19:11:00,1.89316,1.89316,1.89265,1.89265,36000000.0
2007-02-15 19:12:00,1.89281,1.89338,1.89281,1.89338,25000000.0
2007-02-15 19:13:00,1.89322,1.89339,1.89322,1.89333,23000000.0
2007-02-15 19:14:00,1.89336,1.89382,1.89336,1.89382,37000000.0
2007-02-15 19:15:00,1.89387,1.89388,1.89371,1.89378,17000000.0
2007-02-15 19:16:00,1.89385,1.89447,1.89385,1.89447,23000000.0
2007-02-15 19:17:00,1.89447,1.8946,1.89426,1.89426,17000000.0
2007-02-15 19:18:00,1.89412,1.89434,1.89391,1.89434,30000000.0
2007-02-15 19:19:00,1.8942,1.89429,1.89396,1.89396,36000000.0
2007-02-15 19:20:00,1.89467,1.89467,1.89452,1.89455,23000000.0
2007-02-15 19:21:00,1.89441,1.89441,1.89431,1.89434,21000000.0
2007-02-15 19:22:00,1.89394,1.89394,1.89316,1.8932,25000000.0
2007-02-15 19:23:00,1.89305,1.89317,1.89282,1.89285,12000000.0
2007-02-15 19:24:00,1.89349,1.89412,1.89349,1.89406,39000000.0
2007-02-15 19:25:00,1.89407,1.89409,1.89381,1.89392,49000000.0
2007-02-15 19:26:00,1.89397,1.89418,1.89394,1.89417,48000000.0
2007-02-15 19:27:00,1.89446,1.89446,1.89397,1.89397,51000000.0
2007-02-15 19:28:00,1.89403,1.89403,1.89392,1.89393,40000000.0
2007-02-15 19:29:00,1.89395,1.89416,1.89378,1.89408,28000000.0
2007-02-15 19:30:00,1.89414,1.89414,1.89349,1.89368,32000000.0
2007-02-15 19:31:00,1.89376,1.89403,1.89376,1.89393,28000000.0
2007-02-15 19:32:00,1.89393,1.89396,1.89372,1.89386,31000000.0
2007-02-15 19:33:00,1.8939,1.89453,1.89376,1.89453,14000000.0
2007-02-15 19:34:00,1.89427,1.89433,1.89404,1.89433,49000000.0
2007-02-15 19:35:00,1.8944,1.89445,1.89417,1.89418,28000000.0
2007-02-15 19:36:00,1.89407,1.89454,1.89407,1.89454,16000000.0
2007-02-15 19:37:00,1.89444,1.89456,1.894,1.89456,26000000.0
2007-02-15 19:38:00,1.89497,1.89497,1.89465,1.89492,8000000.0
2007-02-15 19:39:00,1.89532,1.89532,1.8951,1.8952,13000000.0
2007-02-15 19:40:00,1.89502,1.89513,1.89478,1.89479,16000000.0
2007-02-15 19:41:00,1.89509,1.89524,1.89498,1.89524,17000000.0
2007-02-15 19:42:00,1.89527,1.89543,1.89509,1.8954,19000000.0
2007-02-15 19:43:00,1.89541,1.89541,1.89496,1.8951,21000000.0
2007-02-15 19:44:00,1.89514,1.89514,1.89495,1.89495,21000000.0
2007-02-15 19:45:00,1.89495,1.89525,1.89484,1.89497,33000000.0
2007-02-15 19:46:00,1.895,1.89533,1.89498,1.89511,18000000.0
2007-02-15 19:47:00,1.8951,1.8951,1.89488,1.89488,22000000.0
2007-02-15 19:48:00,1.89488,1.89492,1.8948,1.89484,18000000.0
2007-02-15 19:49:00,1.89488,1.89488,1.89448,1.89448,27000000.0
2007-02-15 19:50:00,1.89439,1.89452,1.89428,1.89428,23000000.0
2007-02-15 19:51:00,1.89391,1.89408,1.89204,1.89408,7000000.0
2007-02-15 19:52:00,1.89435,1.89436,1.89416,1.89416,15000000.0
2007-02-15 19:53:00,1.89423,1.89487,1.89423,1.89487,21000000.0
2007-02-15 19:54:00,1.89472,1.89488,1.89472,1.89483,9000000.0
2007-02-15 19:55:00,1.89511,1.89511,1.8947,1.89507,30000000.0
2007-02-15 19:56:00,1.89505,1.89505,1.89465,1.89484,20000000.0
2007-02-15 19:57:00,1.89484,1.89512,1.89483,1.89512,12000000.0
2007-02-15 19:58:00,1.89507,1.89507,1.89463,1.89484,13000000.0
2007-02-15 19:59:00,1.89487,1.89503,1.89486,1.89492,31000000.0
2007-02-15 20:00:00,1.89448,1.89474,1.89448,1.89474,23000000.0
2007-02-15 20:01:00,1.89476,1.89476,1.89433,1.89448,13000000.0
2007-02-15 20:02:00,1.89451,1.89459,1.89436,1.89446,20000000.0
2007-02-15 20:03:00,1.89456,1.89472,1.89456,1.89464,18000000.0
2007-02-15 20:04:00,1.89451,1.89451,1.89386,1.89386,27000000.0
2007-02-15 20:05:00,1.89371,1.89382,1.89362,1.89378,23000000.0
2007-02-15 20:06:00,1.8938,1.89384,1.89373,1.89376,13000000.0
2007-02-15 20:07:00,1.89365,1.89365,1.89319,1.89319,29000000.0
2007-02-15 20:08:00,1.89309,1.89356,1.89309,1.89356,15000000.0
2007-02-15 20:09:00,1.8938,1.89402,1.8938,1.89399,17000000.0
2007-02-15 20:10:00,1.89406,1.89416,1.89396,1.89396,8000000.0
2007-02-15 20:11:00,1.89339,1.89394,1.89339,1.89393,10000000.0
2007-02-15 20:12:00,1.89395,1.89428,1.89395,1.89428,15000000.0
2007-02-15 20:13:00,1.8946,1.8948,1.8946,1.8948,10000000.0
2007-02-15 20:14:00,1.8945,1.8945,1.8942,1.8942,10000000.0
2007-02-15 20:15:00,1.89458,1.89484,1.89458,1.89483,10000000.0
2007-02-15 20:16:00,1.89474,1.89474,1.89439,1.8947,22000000.0
2007-02-15 20:17:00,1.89472,1.89476,1.89419,1.89441,7000000.0
2007-02-15 20:18:00,1.89454,1.89461,1.8944,1.89445,24000000.0
2007-02-15 20:19:00,1.89458,1.89473,1.8945,1.8945,9000000.0
2007-02-15 20:20:00,1.89441,1.89447,1.89422,1.89437,14000000.0
2007-02-15 20:21:00,1.89438,1.89438,1.89383,1.89383,7000000.0
2007-02-15 20:22:00,1.89412,1.89412,1.89386,1.89387,12000000.0
2007-02-15 20:23:00,1.89394,1.89418,1.89394,1.89418,8000000.0
2007-02-15 20:24:00,1.89405,1.89405,1.89327,1.89327,15000000.0
2007-02-15 20:25:00,1.89332,1.89348,1.89332,1.89334,16000000.0
2007-02-15 20:26:00,1.8934,1.89356,1.89332,1.89339,22000000.0
2007-02-15 20:27:00,1.8932,1.89327,1.8931,1.89327,11000000.0
2007-02-15 20:28:00,1.89311,1.89334,1.89311,1.89334,7000000.0
2007-02-15 20:29:00,1.89323,1.89343,1.89321,1.89325,20000000.0
2007-02-15 20:30:00,1.89334,1.89362,1.89333,1.89345,27000000.0
2007-02-15 20:31:00,1.89342,1.89342,1.89322,1.89339,8000000.0
2007-02-15 20:32:00,1.89338,1.89359,1.89338,1.89359,20000000.0
2007-02-15 20:33:00,1.89394,1.89407,1.89386,1.89407,14000000.0
2007-02-15 20:34:00,1.89408,1.89408,1.89391,1.894,28000000.0
2007-02-15 20:35:00,1.89398,1.89398,1.89329,1.89329,23000000.0
2007-02-15 20:36:00,1.89346,1.89346,1.89328,1.89342,11000000.0
2007-02-15 20:37:00,1.89343,1.89344,1.8932,1.8932,7000000.0
2007-02-15 20:38:00,1.89339,1.89342,1.89322,1.89337,10000000.0
2007-02-15 20:39:00,1.8929,1.893,1.8926,1.8927,8000000.0
2007-02-15 20:40:00,1.8935,1.89375,1.8935,1.89367,8000000.0
2007-02-15 20:41:00,1.89405,1.89408,1.89398,1.89401,8000000.0
2007-02-15 20:42:00,1.89389,1.89389,1.89355,1.89355,15000000.0
2007-02-15 20:43:00,1.8934,1.89359,1.8934,1.89359,12000000.0
2007-02-15 20:44:00,1.89369,1.89369,1.89355,1.89356,7000000.0
2007-02-15 20:45:00,1.89369,1.89377,1.89361,1.89377,12000000.0
2007-02-15 20:46:00,1.89378,1.89381,1.89372,1.89377,9000000.0
2007-02-15 20:47:00,1.89377,1.89394,1.89376,1.89394,11000000.0
2007-02-15 20:48:00,1.89397,1.89414,1.89394,1.89411,11000000.0
2007-02-15 20:49:00,1.89407,1.89407,1.89319,1.89319,18000000.0
2007-02-15 20:50:00,1.89336,1.89347,1.8931,1.8931,7000000.0
2007-02-15 20:51:00,1.89309,1.89334,1.89309,1.89328,18000000.0
2007-02-15 20:52:00,1.89324,1.89334,1.89323,1.89334,15000000.0
2007-02-15 20:53:00,1.89306,1.89306,1.89297,1.89304,8000000.0
2007-02-15 20:54:00,1.89293,1.89296,1.8926,1.89267,10000000.0
2007-02-15 20:55:00,1.8925,1.89265,1.8925,1.89265,5000000.0
2007-02-15 20:56:00,1.89279,1.89295,1.89279,1.89295,8000000.0
2007-02-15 20:57:00,1.89324,1.89364,1.89324,1.89364,18000000.0
2007-02-15 20:58:00,1.89368,1.89368,1.89347,1.89347,14000000.0
2007-02-15 20:59:00,1.89347,1.89367,1.89347,1.89367,8000000.0
2007-02-15 21:00:00,1.89388,1.89389,1.89382,1.89387,7000000.0
2007-02-15 21:01:00,1.89388,1.89392,1.89374,1.89377,16000000.0
2007-02-15 21:02:00,1.8933,1.8935,1.8932,1.8935,13000000.0
2007-02-15 21:03:00,1.89363,1.89363,1.89338,1.8934,13000000.0
2007-02-15 21:04:00,1.8935,1.8936,1.8933,1.8936,11000000.0
2007-02-15 21:05:00,1.89326,1.89332,1.8932,1.89322,11000000.0
2007-02-15 21:06:00,1.8932,1.89324,1.89315,1.8932,8000000.0
2007-02-15 21:07:00,1.8937,1.8937,1.8937,1.8937,11000000.0
2007-02-15 21:08:00,1.89328,1.89337,1.89327,1.89335,11000000.0
2007-02-15 21:09:00,1.89342,1.89368,1.89342,1.89364,9000000.0
2007-02-15 21:10:00,1.89373,1.89376,1.89363,1.89374,10000000.0
2007-02-15 21:11:00,1.89366,1.89386,1.89366,1.89386,8000000.0
2007-02-15 21:12:00,1.89406,1.89419,1.89229,1.89419,10000000.0
2007-02-15 21:13:00,1.89419,1.89423,1.89404,1.89404,8000000.0
2007-02-15 21:14:00,1.89384,1.89384,1.89355,1.89371,7000000.0
2007-02-15 21:15:00,1.8939,1.894,1.8939,1.894,9000000.0
2007-02-15 21:16:00,1.89352,1.89352,1.89331,1.89331,9000000.0
2007-02-15 21:17:00,1.89335,1.89347,1.89314,1.89314,7000000.0
2007-02-15 21:18:00,1.8936,1.8936,1.8936,1.8936,8000000.0
2007-02-15 21:19:00,1.89277,1.89286,1.89261,1.89285,8000000.0
2007-02-15 21:20:00,1.89275,1.89315,1.89275,1.89308,12000000.0
2007-02-15 21:21:00,1.8935,1.8935,1.8935,1.8935,10000000.0
2007-02-15 21:22:00,1.8934,1.8935,1.8932,1.8932,10000000.0
2007-02-15 21:23:00,1.89286,1.89286,1.89258,1.89261,10000000.0
2007-02-15 21:24:00,1.89254,1.89282,1.89254,1.8926,11000000.0
2007-02-15 21:25:00,1.89265,1.89282,1.89265,1.89282,6000000.0
2007-02-15 21:26:00,1.8929,1.8929,1.892,1.892,6000000.0
2007-02-15 21:27:00,1.89277,1.89285,1.89277,1.89284,6000000.0
2007-02-15 21:28:00,1.892,1.892,1.8918,1.892,8000000.0
2007-02-15 21:29:00,1.89268,1.89268,1.89237,1.89251,8000000.0
2007-02-15 21:30:00,1.89258,1.89278,1.89254,1.89254,9000000.0
2007-02-15 21:31:00,1.89239,1.89239,1.89226,1.89237,8000000.0
2007-02-15 21:32:00,1.89227,1.89227,1.89182,1.89193,7000000.0
2007-02-15 21:33:00,1.8914,1.8916,1.8913,1.8914,10000000.0
2007-02-15 21:34:00,1.8921,1.89244,1.8921,1.89244,10000000.0
2007-02-15 21:35:00,1.89251,1.89255,1.89244,1.89255,11000000.0
2007-02-15 21:36:00,1.8917,1.8917,1.8916,1.8917,11000000.0
2007-02-15 21:37:00,1.89255,1.89255,1.89233,1.89234,11000000.0
2007-02-15 21:38:00,1.89252,1.89252,1.89205,1.89208,26000000.0
2007-02-15 21:39:00,1.8921,1.89229,1.89203,1.89209,18000000.0
2007-02-15 21:40:00,1.89228,1.89228,1.89146,1.89146,12000000.0
2007-02-15 21:41:00,1.89165,1.89183,1.89153,1.89161,7000000.0
2007-02-15 21:42:00,1.89176,1.8922,1.89176,1.8922,7000000.0
2007-02-15 21:43:00,1.89231,1.89231,1.89205,1.89207,11000000.0
2007-02-15 21:44:00,1.89205,1.89236,1.8919,1.89236,18000000.0
2007-02-15 21:45:00,1.89249,1.8926,1.89221,1.89221,7000000.0
2007-02-15 21:46:00,1.89214,1.89227,1.89214,1.89227,3000000.0
2007-02-15 21:47:00,1.89224,1.89229,1.89222,1.89224,4000000.0
2007-02-15 21:48:00,1.89193,1.89203,1.89188,1.89203,7000000.0
2007-02-15 21:49:00,1.89183,1.89186,1.89179,1.89183,8000000.0
2007-02-15 21:50:00,1.89186,1.89204,1.89186,1.89204,10000000.0
2007-02-15 21:51:00,1.89195,1.89195,1.89175,1.89182,7000000.0
2007-02-15 21:52:00,1.89168,1.89168,1.89143,1.89164,7000000.0
2007-02-15 21:53:00,1.89187,1.89212,1.89184,1.89201,8000000.0
2007-02-15 21:54:00,1.89233,1.89248,1.89233,1.89248,9000000.0
2007-02-15 21:55:00,1.89252,1.89269,1.89248,1.89268,11000000.0
2007-02-15 21:56:00,1.89266,1.89266,1.89257,1.89257,6000000.0
2007-02-15 21:57:00,1.89241,1.89274,1.89241,1.89268,13000000.0
2007-02-15 21:58:00,1.893,1.8932,1.893,1.8931,25000000.0
2007-02-15 21:59:00,1.89288,1.89311,1.89281,1.89281,25000000.0
2007-02-15 22:00:00,1.89297,1.89306,1.89287,1.89289,12000000.0
2007-02-15 22:02:00,1.89286,1.89286,1.89278,1.89278,11000000.0
2007-02-15 22:03:00,1.89298,1.89299,1.89285,1.89293,9000000.0
2007-02-15 22:04:00,1.89287,1.89287,1.8926,1.8926,11000000.0
2007-02-15 22:05:00,1.89287,1.8931,1.89287,1.89309,5000000.0
2007-02-15 22:07:00,1.8929,1.8932,1.8928,1.8931,13000000.0
2007-02-15 22:08:00,1.8932,1.8933,1.893,1.8933,13000000.0
2007-02-15 22:09:00,1.89299,1.89307,1.89299,1.89306,13000000.0
2007-02-15 22:10:00,1.89311,1.89326,1.89295,1.89295,9000000.0
2007-02-15 22:11:00,1.89327,1.89329,1.89305,1.89329,8000000.0
2007-02-15 22:12:00,1.89324,1.89341,1.89324,1.89327,15000000.0
2007-02-15 22:13:00,1.89323,1.89345,1.89321,1.89345,10000000.0
2007-02-15 22:14:00,1.89351,1.89353,1.89348,1.89352,13000000.0
2007-02-15 22:15:00,1.8935,1.89359,1.89335,1.89335,7000000.0
2007-02-15 22:16:00,1.89313,1.8933,1.89311,1.8933,8000000.0
2007-02-15 22:17:00,1.8932,1.89327,1.8932,1.89327,16000000.0
2007-02-15 22:18:00,1.89338,1.89338,1.89325,1.89326,5000000.0
2007-02-15 22:19:00,1.89321,1.89321,1.893,1.89309,11000000.0
2007-02-15 22:20:00,1.89293,1.89332,1.89259,1.89332,7000000.0
2007-02-15 22:21:00,1.89319,1.89319,1.89311,1.89316,11000000.0
2007-02-15 22:22:00,1.89319,1.89319,1.89306,1.89308,8000000.0
2007-02-15 22:23:00,1.89285,1.89296,1.89274,1.89296,15000000.0
2007-02-15 22:24:00,1.89295,1.89308,1.89273,1.89273,10000000.0
2007-02-15 22:25:00,1.89244,1.89275,1.89244,1.89275,5000000.0
2007-02-15 22:26:00,1.89274,1.89274,1.89247,1.8927,10000000.0
2007-02-15 22:27:00,1.89171,1.89172,1.89155,1.89172,10000000.0
2007-02-15 22:28:00,1.89183,1.89189,1.89181,1.89181,8000000.0
2007-02-15 22:29:00,1.89141,1.89141,1.89123,1.89128,7000000.0
2007-02-15 22:30:00,1.89119,1.8912,1.89101,1.8912,5000000.0
2007-02-15 22:31:00,1.89114,1.89122,1.89098,1.89109,7000000.0
2007-02-15 22:32:00,1.89138,1.89138,1.89113,1.8912,7000000.0
2007-02-15 22:33:00,1.89127,1.89131,1.89115,1.89115,11000000.0
2007-02-15 22:34:00,1.89116,1.89123,1.89093,1.89114,47000000.0
2007-02-15 22:35:00,1.89134,1.89156,1.89125,1.89156,8000000.0
2007-02-15 22:36:00,1.89149,1.89154,1.89146,1.89146,7000000.0
2007-02-15 22:37:00,1.89111,1.89115,1.89098,1.89099,28000000.0
2007-02-15 22:38:00,1.89124,1.8914,1.89124,1.8913,10000000.0
2007-02-15 22:39:00,1.89112,1.89123,1.89111,1.89114,11000000.0
2007-02-15 22:40:00,1.89086,1.89087,1.89072,1.89072,9000000.0
2007-02-15 22:41:00,1.89062,1.89085,1.89062,1.89084,16000000.0
2007-02-15 22:42:00,1.89089,1.89097,1.89063,1.89063,9000000.0
2007-02-15 22:43:00,1.89068,1.89091,1.89068,1.89091,11000000.0
2007-02-15 22:44:00,1.891,1.89114,1.891,1.89107,8000000.0
2007-02-15 22:45:00,1.89113,1.89174,1.89113,1.89174,12000000.0
2007-02-15 22:46:00,1.89187,1.89211,1.89181,1.89181,9000000.0
2007-02-15 22:47:00,1.89182,1.89197,1.89182,1.89197,16000000.0
2007-02-15 22:48:00,1.8936,1.8937,1.8936,1.8937,12000000.0
2007-02-15 22:49:00,1.89197,1.89197,1.89165,1.89165,12000000.0
2007-02-15 22:50:00,1.89149,1.89165,1.89117,1.89117,16000000.0
2007-02-15 22:51:00,1.8914,1.8915,1.89136,1.89146,7000000.0
2007-02-15 22:52:00,1.89158,1.89162,1.8915,1.89161,5000000.0
2007-02-15 22:53:00,1.89189,1.89205,1.89173,1.89205,8000000.0
2007-02-15 22:54:00,1.8939,1.8941,1.8939,1.8941,8000000.0
2007-02-15 22:55:00,1.894,1.8941,1.894,1.8941,8000000.0
2007-02-15 22:56:00,1.89287,1.89287,1.89255,1.8927,8000000.0
2007-02-15 22:57:00,1.89268,1.89279,1.89248,1.89248,10000000.0
2007-02-15 22:58:00,1.89257,1.89257,1.89234,1.89236,7000000.0
2007-02-15 22:59:00,1.89259,1.89259,1.89236,1.89236,9000000.0
2007-02-15 23:00:00,1.89234,1.89236,1.89217,1.89217,12000000.0
2007-02-15 23:01:00,1.89218,1.89221,1.89202,1.89204,9000000.0
2007-02-15 23:02:00,1.89218,1.89238,1.89218,1.89238,7000000.0
2007-02-15 23:03:00,1.8922,1.89222,1.89214,1.89214,12000000.0
2007-02-15 23:04:00,1.89239,1.89247,1.89227,1.89233,9000000.0
2007-02-15 23:05:00,1.89228,1.89228,1.89223,1.89227,11000000.0
2007-02-15 23:06:00,1.89235,1.89251,1.8923,1.89251,5000000.0
2007-02-15 23:07:00,1.89257,1.89257,1.89234,1.89242,8000000.0
2007-02-15 23:08:00,1.89236,1.89252,1.89236,1.89247,15000000.0
2007-02-15 23:09:00,1.89243,1.89266,1.89243,1.89266,7000000.0
2007-02-15 23:10:00,1.89276,1.89276,1.89263,1.89266,8000000.0
2007-02-15 23:11:00,1.89273,1.89279,1.89263,1.89264,8000000.0
2007-02-15 23:12:00,1.89262,1.89296,1.89262,1.89296,8000000.0
2007-02-15 23:13:00,1.89331,1.89331,1.89305,1.89305,7000000.0
2007-02-15 23:14:00,1.8936,1.8941,1.8936,1.894,7000000.0
2007-02-15 23:15:00,1.8938,1.894,1.8938,1.8938,7000000.0
2007-02-15 23:16:00,1.894,1.8942,1.8937,1.894,7000000.0
2007-02-15 23:17:00,1.89351,1.8937,1.89351,1.89356,7000000.0
2007-02-15 23:18:00,1.89353,1.89359,1.89313,1.89359,7000000.0
2007-02-15 23:19:00,1.8937,1.8938,1.8937,1.8938,9000000.0
2007-02-15 23:20:00,1.89368,1.89386,1.89348,1.89359,9000000.0
2007-02-15 23:21:00,1.89352,1.89352,1.89319,1.89319,5000000.0
2007-02-15 23:22:00,1.89323,1.89372,1.89323,1.89372,7000000.0
2007-02-15 23:23:00,1.89387,1.89387,1.89363,1.89363,6000000.0
2007-02-15 23:24:00,1.89339,1.89357,1.89336,1.89352,9000000.0
2007-02-15 23:25:00,1.89313,1.89354,1.89313,1.89348,10000000.0
2007-02-15 23:26:00,1.89336,1.89367,1.89333,1.89367,5000000.0
2007-02-15 23:27:00,1.89342,1.89346,1.8933,1.89346,5000000.0
2007-02-15 23:28:00,1.89353,1.89353,1.89342,1.89342,7000000.0
2007-02-15 23:29:00,1.89321,1.89339,1.89317,1.89339,25000000.0
2007-02-15 23:30:00,1.89346,1.89362,1.89345,1.89356,7000000.0
2007-02-15 23:31:00,1.89335,1.89349,1.89335,1.89349,14000000.0
2007-02-15 23:32:00,1.8936,1.89371,1.89352,1.89353,9000000.0
2007-02-15 23:33:00,1.89365,1.89365,1.89346,1.89346,5000000.0
2007-02-15 23:34:00,1.89328,1.89332,1.89309,1.8933,10000000.0
2007-02-15 23:35:00,1.89314,1.89325,1.89314,1.89323,12000000.0
2007-02-15 23:36:00,1.8934,1.89356,1.89334,1.89345,9000000.0
2007-02-15 23:37:00,1.89319,1.89336,1.89319,1.8933,8000000.0
2007-02-15 23:38:00,1.89307,1.89325,1.89306,1.89325,8000000.0
2007-02-15 23:39:00,1.89332,1.89335,1.89311,1.89311,11000000.0
2007-02-15 23:40:00,1.8956,1.8958,1.8953,1.8954,7000000.0
2007-02-15 23:41:00,1.8935,1.8935,1.89327,1.89343,7000000.0
2007-02-15 23:42:00,1.89342,1.89354,1.89341,1.89352,19000000.0
2007-02-15 23:43:00,1.89334,1.89368,1.89327,1.89368,7000000.0
2007-02-15 23:44:00,1.89328,1.89334,1.89305,1.89305,8000000.0
2007-02-15 23:45:00,1.89277,1.89314,1.89277,1.89314,7000000.0
2007-02-15 23:46:00,1.89309,1.89309,1.89302,1.89302,8000000.0
2007-02-15 23:47:00,1.89313,1.89313,1.89297,1.8931,7000000.0
2007-02-15 23:48:00,1.8957,1.8961,1.8957,1.8959,8000000.0
2007-02-15 23:49:00,1.89318,1.89318,1.89296,1.89296,8000000.0
2007-02-15 23:50:00,1.89288,1.89349,1.89288,1.89338,8000000.0
2007-02-15 23:51:00,1.89366,1.89376,1.89363,1.89363,7000000.0
2007-02-15 23:52:00,1.89358,1.89358,1.89352,1.89352,7000000.0
2007-02-15 23:53:00,1.89346,1.89371,1.89346,1.89357,10000000.0
2007-02-15 23:54:00,1.89324,1.89351,1.89318,1.89319,7000000.0
2007-02-15 23:55:00,1.89324,1.89331,1.89322,1.89331,9000000.0
2007-02-15 23:56:00,1.89321,1.89345,1.89313,1.89332,12000000.0
2007-02-15 23:57:00,1.89323,1.89323,1.89295,1.89308,6000000.0
2007-02-15 23:58:00,1.89295,1.89295,1.89256,1.89256,8000000.0
2007-02-15 23:59:00,1.89313,1.89316,1.89312,1.89313,6000000.0
2007-02-16 00:00:00,1.89283,1.89285,1.89263,1.89278,7000000.0
2007-02-16 00:01:00,1.8929,1.89324,1.89279,1.89324,8000000.0
2007-02-16 00:02:00,1.8932,1.8932,1.89294,1.89294,9000000.0
2007-02-16 00:03:00,1.89298,1.89298,1.89255,1.89262,5000000.0
2007-02-16 00:04:00,1.89229,1.89236,1.89229,1.89233,10000000.0
2007-02-16 00:05:00,1.89294,1.89323,1.8928,1.89304,9000000.0
2007-02-16 00:07:00,1.89331,1.89339,1.89311,1.89333,9000000.0
2007-02-16 00:08:00,1.89322,1.89337,1.89318,1.89318,8000000.0
2007-02-16 00:09:00,1.89319,1.8934,1.89319,1.89338,9000000.0
2007-02-16 00:10:00,1.89291,1.89291,1.89272,1.89273,23000000.0
2007-02-16 00:11:00,1.89259,1.89267,1.89249,1.89262,11000000.0
2007-02-16 00:12:00,1.8944,1.8944,1.8944,1.8944,8000000.0
2007-02-16 00:13:00,1.89266,1.89286,1.89266,1.89286,8000000.0
2007-02-16 00:14:00,1.89283,1.8931,1.89283,1.8931,7000000.0
2007-02-16 00:15:00,1.89326,1.89326,1.89285,1.89311,10000000.0
2007-02-16 00:16:00,1.89292,1.89301,1.89292,1.89301,9000000.0
2007-02-16 00:17:00,1.89313,1.89334,1.89313,1.89332,7000000.0
2007-02-16 00:18:00,1.89311,1.89311,1.89288,1.89288,8000000.0
2007-02-16 00:19:00,1.8933,1.8937,1.8928,1.8935,9000000.0
2007-02-16 00:20:00,1.89306,1.89348,1.89306,1.89331,9000000.0
2007-02-16 00:21:00,1.8934,1.89362,1.8934,1.89362,8000000.0
2007-02-16 00:22:00,1.89357,1.89358,1.89347,1.89357,6000000.0
2007-02-16 00:23:00,1.89351,1.89352,1.8934,1.89349,7000000.0
2007-02-16 00:24:00,1.89321,1.89321,1.89292,1.89292,8000000.0
2007-02-16 00:25:00,1.8943,1.8945,1.8943,1.8945,7000000.0
2007-02-16 00:26:00,1.8933,1.8933,1.893,1.89326,7000000.0
2007-02-16 00:27:00,1.89282,1.89282,1.89222,1.89222,10000000.0
2007-02-16 00:28:00,1.89251,1.89334,1.89251,1.89321,8000000.0
2007-02-16 00:29:00,1.89348,1.89348,1.89327,1.89345,6000000.0
2007-02-16 00:30:00,1.89334,1.89369,1.89334,1.89369,7000000.0
2007-02-16 00:31:00,1.8935,1.8935,1.89286,1.89286,7000000.0
2007-02-16 00:32:00,1.89252,1.89298,1.89252,1.89298,7000000.0
2007-02-16 00:33:00,1.89342,1.89346,1.89277,1.89277,7000000.0
2007-02-16 00:34:00,1.89292,1.89367,1.89292,1.89366,7000000.0
2007-02-16 00:35:00,1.89337,1.89337,1.8929,1.8929,6000000.0
2007-02-16 00:36:00,1.893,1.89325,1.89109,1.89325,7000000.0
2007-02-16 00:37:00,1.89342,1.89363,1.89342,1.89354,6000000.0
2007-02-16 00:38:00,1.89388,1.89404,1.89371,1.89371,7000000.0
2007-02-16 00:39:00,1.89401,1.89492,1.89401,1.89492,10000000.0
2007-02-16 00:40:00,1.89484,1.89505,1.89484,1.89489,7000000.0
2007-02-16 00:41:00,1.89499,1.89536,1.89499,1.89532,6000000.0
2007-02-16 00:42:00,1.89536,1.89561,1.8953,1.89561,8000000.0
2007-02-16 00:43:00,1.89567,1.8958,1.89566,1.89566,7000000.0
2007-02-16 00:44:00,1.89587,1.89587,1.89526,1.89573,11000000.0
2007-02-16 00:45:00,1.89563,1.89578,1.89561,1.89562,7000000.0
2007-02-16 00:46:00,1.89544,1.89544,1.89504,1.89504,10000000.0
2007-02-16 00:47:00,1.89496,1.89518,1.89496,1.89517,7000000.0
2007-02-16 00:48:00,1.89528,1.89533,1.89519,1.89526,8000000.0
2007-02-16 00:49:00,1.89514,1.89518,1.89499,1.89515,5000000.0
2007-02-16 00:50:00,1.89519,1.89559,1.89519,1.89538,10000000.0
2007-02-16 00:51:00,1.89563,1.89581,1.89545,1.89561,7000000.0
2007-02-16 00:52:00,1.89551,1.89551,1.89514,1.89514,7000000.0
2007-02-16 00:53:00,1.89529,1.89556,1.89529,1.89553,11000000.0
2007-02-16 00:54:00,1.89543,1.89549,1.89518,1.89538,10000000.0
2007-02-16 00:55:00,1.89503,1.89503,1.89487,1.89499,7000000.0
2007-02-16 00:56:00,1.89494,1.89507,1.89476,1.89479,6000000.0
2007-02-16 00:57:00,1.89464,1.89464,1.8945,1.8946,8000000.0
2007-02-16 00:58:00,1.89465,1.89465,1.8944,1.8944,10000000.0
2007-02-16 00:59:00,1.89426,1.89475,1.89426,1.89475,7000000.0
2007-02-16 01:00:00,1.89478,1.8949,1.89467,1.89481,19000000.0
2007-02-16 01:01:00,1.89511,1.89533,1.89492,1.89497,12000000.0
2007-02-16 01:02:00,1.89459,1.89485,1.89447,1.89447,8000000.0
2007-02-16 01:03:00,1.8948,1.8948,1.89429,1.89456,7000000.0
2007-02-16 01:04:00,1.89448,1.89448,1.89404,1.89411,8000000.0
2007-02-16 01:05:00,1.89451,1.89451,1.89415,1.8942,7000000.0
2007-02-16 01:06:00,1.89419,1.89419,1.89399,1.89406,8000000.0
2007-02-16 01:07:00,1.89393,1.89404,1.89393,1.89403,11000000.0
2007-02-16 01:08:00,1.89425,1.89468,1.89425,1.89443,10000000.0
2007-02-16 01:09:00,1.89446,1.89449,1.89424,1.89424,8000000.0
2007-02-16 01:10:00,1.89421,1.89436,1.89405,1.89435,10000000.0
2007-02-16 01:11:00,1.89437,1.89442,1.89425,1.89428,11000000.0
2007-02-16 01:12:00,1.8943,1.89433,1.89425,1.89428,8000000.0
2007-02-16 01:13:00,1.89416,1.89416,1.89366,1.89366,8000000.0
2007-02-16 01:14:00,1.8939,1.894,1.8935,1.8937,8000000.0
2007-02-16 01:15:00,1.8935,1.8937,1.8935,1.8937,8000000.0
2007-02-16 01:16:00,1.89378,1.89392,1.89375,1.89392,8000000.0
2007-02-16 01:17:00,1.89385,1.89385,1.893,1.893,11000000.0
2007-02-16 01:18:00,1.89313,1.89343,1.89313,1.89313,10000000.0
2007-02-16 01:19:00,1.89293,1.89308,1.89247,1.89247,11000000.0
2007-02-16 01:20:00,1.89289,1.89338,1.89289,1.89329,13000000.0
2007-02-16 01:21:00,1.89326,1.89376,1.89326,1.89376,7000000.0
2007-02-16 01:22:00,1.89355,1.89355,1.89337,1.89347,7000000.0
2007-02-16 01:23:00,1.89346,1.89349,1.89336,1.89337,8000000.0
2007-02-16 01:24:00,1.89361,1.89404,1.89361,1.89404,7000000.0
2007-02-16 01:25:00,1.89392,1.89392,1.89348,1.89365,8000000.0
2007-02-16 01:26:00,1.8929,1.8929,1.8929,1.8929,9000000.0
2007-02-16 01:27:00,1.893,1.893,1.8929,1.8929,9000000.0
2007-02-16 01:28:00,1.89362,1.89408,1.89362,1.89408,9000000.0
2007-02-16 01:30:00,1.89415,1.89451,1.89412,1.89451,10000000.0
2007-02-16 01:31:00,1.8929,1.8929,1.8926,1.8926,18000000.0
2007-02-16 01:32:00,1.89522,1.89522,1.89492,1.89497,18000000.0
2007-02-16 01:33:00,1.8952,1.89543,1.89505,1.89543,6000000.0
2007-02-16 01:34:00,1.89539,1.89539,1.89516,1.89516,16000000.0
2007-02-16 01:35:00,1.89541,1.89558,1.89534,1.89558,8000000.0
2007-02-16 01:36:00,1.89533,1.89561,1.89533,1.89561,9000000.0
2007-02-16 01:37:00,1.89556,1.89556,1.89528,1.89548,5000000.0
2007-02-16 01:38:00,1.89535,1.8955,1.89503,1.8955,12000000.0
2007-02-16 01:39:00,1.89536,1.89544,1.89533,1.89533,12000000.0
2007-02-16 01:40:00,1.89566,1.89572,1.89566,1.89572,7000000.0
2007-02-16 01:41:00,1.89571,1.89572,1.89565,1.89566,11000000.0
2007-02-16 01:42:00,1.89566,1.89572,1.89566,1.8957,7000000.0
2007-02-16 01:43:00,1.89556,1.89556,1.89447,1.89478,8000000.0
2007-02-16 01:44:00,1.8946,1.8946,1.89401,1.89401,7000000.0
2007-02-16 01:45:00,1.89334,1.89353,1.89334,1.89353,7000000.0
2007-02-16 01:46:00,1.89331,1.89353,1.89328,1.89353,7000000.0
2007-02-16 01:47:00,1.89349,1.8935,1.89314,1.8933,14000000.0
2007-02-16 01:48:00,1.89325,1.89326,1.89298,1.89326,7000000.0
2007-02-16 01:49:00,1.89333,1.89333,1.89278,1.89278,8000000.0
2007-02-16 01:50:00,1.89291,1.89291,1.89274,1.89274,10000000.0
2007-02-16 01:51:00,1.89272,1.89332,1.89272,1.89332,16000000.0
2007-02-16 01:52:00,1.89314,1.89333,1.89314,1.89333,13000000.0
2007-02-16 01:53:00,1.89366,1.89366,1.89347,1.89362,7000000.0
2007-02-16 01:54:00,1.89393,1.89393,1.89369,1.89371,9000000.0
2007-02-16 01:55:00,1.89388,1.89405,1.89324,1.89324,11000000.0
2007-02-16 01:56:00,1.8937,1.89393,1.89358,1.89393,17000000.0
2007-02-16 01:57:00,1.8909,1.891,1.8909,1.891,10000000.0
2007-02-16 01:58:00,1.89379,1.89379,1.89346,1.89346,10000000.0
2007-02-16 01:59:00,1.89345,1.89393,1.89345,1.89393,7000000.0
2007-02-16 02:00:00,1.89425,1.89425,1.89378,1.89403,10000000.0
2007-02-16 02:01:00,1.89439,1.89445,1.89408,1.89425,8000000.0
2007-02-16 02:02:00,1.89441,1.8945,1.89417,1.8945,7000000.0
2007-02-16 02:03:00,1.89384,1.89389,1.89196,1.89377,10000000.0
2007-02-16 02:04:00,1.89361,1.89361,1.89344,1.89349,7000000.0
2007-02-16 02:05:00,1.89337,1.89352,1.89337,1.89352,10000000.0
2007-02-16 02:06:00,1.89359,1.89387,1.89338,1.89387,10000000.0
2007-02-16 02:07:00,1.89403,1.89416,1.89396,1.89416,8000000.0
2007-02-16 02:08:00,1.89421,1.89421,1.89377,1.89383,8000000.0
2007-02-16 02:09:00,1.89358,1.89358,1.89311,1.89311,7000000.0
2007-02-16 02:10:00,1.89313,1.89335,1.89313,1.89319,9000000.0
2007-02-16 02:11:00,1.89347,1.8936,1.89337,1.89337,8000000.0
2007-02-16 02:12:00,1.89368,1.89368,1.89328,1.89354,8000000.0
2007-02-16 02:13:00,1.89372,1.89372,1.89331,1.89331,7000000.0
2007-02-16 02:14:00,1.89302,1.89327,1.89302,1.89321,9000000.0
2007-02-16 02:15:00,1.89346,1.8936,1.89344,1.89355,8000000.0
2007-02-16 02:16:00,1.89346,1.89346,1.89332,1.89344,8000000.0
2007-02-16 02:17:00,1.89327,1.89335,1.8932,1.89335,6000000.0
2007-02-16 02:18:00,1.89306,1.89306,1.89251,1.89251,7000000.0
2007-02-16 02:19:00,1.89242,1.89265,1.89227,1.89265,11000000.0
2007-02-16 02:20:00,1.89254,1.89265,1.89235,1.8924,10000000.0
2007-02-16 02:21:00,1.892,1.89244,1.89176,1.89244,7000000.0
2007-02-16 02:22:00,1.89275,1.89275,1.89261,1.89275,8000000.0
2007-02-16 02:23:00,1.89246,1.89248,1.89233,1.89233,10000000.0
2007-02-16 02:24:00,1.8924,1.89276,1.8924,1.89276,11000000.0
2007-02-16 02:25:00,1.89279,1.89289,1.89273,1.8928,11000000.0
2007-02-16 02:26:00,1.89289,1.89289,1.89276,1.89279,8000000.0
2007-02-16 02:27:00,1.89253,1.89264,1.89242,1.89249,9000000.0
2007-02-16 02:28:00,1.89252,1.89252,1.89239,1.8925,10000000.0
2007-02-16 02:29:00,1.89242,1.89266,1.8923,1.89266,7000000.0
2007-02-16 02:30:00,1.89274,1.8928,1.8927,1.8928,5000000.0
2007-02-16 02:31:00,1.8927,1.8927,1.89248,1.89248,8000000.0
2007-02-16 02:32:00,1.89223,1.89223,1.89183,1.89183,8000000.0
2007-02-16 02:33:00,1.89159,1.89209,1.89159,1.89209,8000000.0
2007-02-16 02:34:00,1.89188,1.89197,1.89181,1.89191,7000000.0
2007-02-16 02:35:00,1.89192,1.89193,1.89165,1.89193,11000000.0
2007-02-16 02:36:00,1.89168,1.89198,1.89168,1.89195,7000000.0
2007-02-16 02:37:00,1.89171,1.89187,1.89171,1.89187,7000000.0
2007-02-16 02:38:00,1.89166,1.89185,1.89166,1.89185,7000000.0
2007-02-16 02:39:00,1.89143,1.89143,1.89124,1.89127,8000000.0
2007-02-16 02:40:00,1.89125,1.89152,1.89121,1.89148,7000000.0
2007-02-16 02:41:00,1.89156,1.89156,1.89103,1.89103,8000000.0
2007-02-16 02:42:00,1.8911,1.89117,1.891,1.89117,8000000.0
2007-02-16 02:43:00,1.89125,1.89134,1.89118,1.89134,9000000.0
2007-02-16 02:44:00,1.89127,1.89135,1.89121,1.89131,7000000.0
2007-02-16 02:45:00,1.89135,1.89143,1.89108,1.89143,8000000.0
2007-02-16 02:46:00,1.89152,1.89169,1.89151,1.89155,8000000.0
2007-02-16 02:47:00,1.89151,1.89164,1.89138,1.89164,9000000.0
2007-02-16 02:48:00,1.89143,1.89144,1.89138,1.89141,8000000.0
2007-02-16 02:49:00,1.89131,1.89148,1.89121,1.89148,11000000.0
2007-02-16 02:50:00,1.89144,1.89144,1.89111,1.89111,7000000.0
2007-02-16 02:51:00,1.89104,1.89104,1.89071,1.89078,8000000.0
2007-02-16 02:52:00,1.89073,1.89073,1.89046,1.89051,6000000.0
2007-02-16 02:53:00,1.89,1.89,1.8894,1.8894,8000000.0
2007-02-16 02:54:00,1.89042,1.89061,1.89025,1.89025,8000000.0
2007-02-16 02:55:00,1.89074,1.8909,1.89044,1.89047,8000000.0
2007-02-16 02:56:00,1.89056,1.89084,1.89056,1.89084,7000000.0
2007-02-16 02:57:00,1.89093,1.89093,1.8907,1.89088,8000000.0
2007-02-16 02:58:00,1.89085,1.89087,1.8906,1.8906,6000000.0
2007-02-16 02:59:00,1.89066,1.89088,1.89064,1.89088,9000000.0
2007-02-16 03:00:00,1.89091,1.89091,1.89077,1.89086,6000000.0
2007-02-16 03:01:00,1.89079,1.89088,1.89073,1.89073,8000000.0
2007-02-16 03:02:00,1.89095,1.89102,1.89066,1.89094,11000000.0
2007-02-16 03:03:00,1.89108,1.89108,1.89067,1.89067,7000000.0
2007-02-16 03:04:00,1.89049,1.89069,1.89029,1.89055,7000000.0
2007-02-16 03:05:00,1.89058,1.8909,1.89058,1.8909,8000000.0
2007-02-16 03:06:00,1.8903,1.8904,1.8903,1.8904,8000000.0
2007-02-16 03:07:00,1.89086,1.89103,1.89086,1.89103,8000000.0
2007-02-16 03:08:00,1.89058,1.89058,1.89039,1.89053,5000000.0
2007-02-16 03:09:00,1.89041,1.89046,1.89026,1.89045,8000000.0
2007-02-16 03:10:00,1.89053,1.89058,1.89042,1.89042,7000000.0
2007-02-16 03:11:00,1.89057,1.89079,1.89057,1.89079,10000000.0
2007-02-16 03:12:00,1.89084,1.89084,1.89067,1.89077,7000000.0
2007-02-16 03:13:00,1.89085,1.89095,1.89066,1.89073,11000000.0
2007-02-16 03:14:00,1.89042,1.89046,1.89033,1.89046,11000000.0
2007-02-16 03:15:00,1.89026,1.89033,1.89026,1.89026,7000000.0
2007-02-16 03:16:00,1.8902,1.8902,1.88969,1.89011,7000000.0
2007-02-16 03:17:00,1.89007,1.89008,1.88953,1.89007,11000000.0
2007-02-16 03:18:00,1.88998,1.89025,1.8899,1.89025,10000000.0
2007-02-16 03:19:00,1.89031,1.89035,1.89022,1.89029,6000000.0
2007-02-16 03:20:00,1.89031,1.89031,1.88994,1.88994,7000000.0
2007-02-16 03:21:00,1.89017,1.89017,1.8894,1.88976,7000000.0
2007-02-16 03:22:00,1.8898,1.8898,1.8892,1.8892,7000000.0
2007-02-16 03:23:00,1.88894,1.88894,1.88873,1.88891,7000000.0
2007-02-16 03:24:00,1.88896,1.88939,1.8872,1.88939,8000000.0
2007-02-16 03:25:00,1.88948,1.88952,1.88932,1.88938,8000000.0
2007-02-16 03:26:00,1.8893,1.88946,1.88929,1.88932,11000000.0
2007-02-16 03:27:00,1.88944,1.88947,1.88928,1.88928,8000000.0
2007-02-16 03:28:00,1.88947,1.88947,1.8893,1.8893,10000000.0
2007-02-16 03:29:00,1.88933,1.88946,1.88916,1.88935,11000000.0
2007-02-16 03:30:00,1.88952,1.8896,1.88945,1.88953,7000000.0
2007-02-16 03:31:00,1.88935,1.88946,1.88935,1.88937,9000000.0
2007-02-16 03:32:00,1.88951,1.88959,1.88948,1.88949,6000000.0
2007-02-16 03:33:00,1.8908,1.8908,1.8907,1.8908,8000000.0
2007-02-16 03:34:00,1.88938,1.88946,1.88924,1.88946,8000000.0
2007-02-16 03:35:00,1.88945,1.88948,1.88931,1.88944,10000000.0
2007-02-16 03:36:00,1.88939,1.88939,1.8889,1.8889,5000000.0
2007-02-16 03:37:00,1.88875,1.88895,1.88875,1.88895,9000000.0
2007-02-16 03:38:00,1.88921,1.88941,1.88914,1.88941,7000000.0
2007-02-16 03:39:00,1.88933,1.88933,1.88889,1.88889,8000000.0
2007-02-16 03:40:00,1.88909,1.88931,1.88909,1.88931,7000000.0
2007-02-16 03:41:00,1.88907,1.88907,1.88886,1.88906,10000000.0
2007-02-16 03:42:00,1.891,1.8911,1.891,1.8911,8000000.0
2007-02-16 03:43:00,1.88908,1.88938,1.88867,1.88867,8000000.0
2007-02-16 03:44:00,1.88851,1.88884,1.88851,1.88884,8000000.0
2007-02-16 03:45:00,1.88894,1.88899,1.88885,1.88899,8000000.0
2007-02-16 03:46:00,1.88895,1.88895,1.88882,1.88885,7000000.0
2007-02-16 03:48:00,1.8892,1.88927,1.88902,1.88902,5000000.0
2007-02-16 03:49:00,1.88886,1.88901,1.88883,1.88901,8000000.0
2007-02-16 03:50:00,1.88935,1.88949,1.8893,1.88949,8000000.0
2007-02-16 03:51:00,1.88968,1.88973,1.88961,1.88961,9000000.0
2007-02-16 03:52:00,1.88907,1.88968,1.88907,1.88968,8000000.0
2007-02-16 03:53:00,1.8895,1.88959,1.88936,1.88936,10000000.0
2007-02-16 03:54:00,1.88926,1.88926,1.88904,1.88904,7000000.0
2007-02-16 03:55:00,1.88926,1.8893,1.88904,1.88927,7000000.0
2007-02-16 03:56:00,1.88924,1.88926,1.889,1.88926,7000000.0
2007-02-16 03:57:00,1.8908,1.8911,1.8908,1.891,7000000.0
2007-02-16 03:58:00,1.88916,1.88927,1.88732,1.88907,7000000.0
2007-02-16 03:59:00,1.88911,1.8892,1.88901,1.88901,7000000.0
2007-02-16 04:00:00,1.88926,1.88939,1.88919,1.88939,6000000.0
2007-02-16 04:01:00,1.8895,1.88981,1.8895,1.88981,7000000.0
2007-02-16 04:02:00,1.88993,1.89008,1.88989,1.88992,8000000.0
2007-02-16 04:03:00,1.88974,1.88986,1.8896,1.88977,8000000.0
2007-02-16 04:04:00,1.89003,1.89008,1.88984,1.88984,8000000.0
2007-02-16 04:05:00,1.88993,1.88993,1.8896,1.88982,8000000.0
2007-02-16 04:06:00,1.88981,1.88994,1.88978,1.88994,9000000.0
2007-02-16 04:07:00,1.88994,1.88998,1.88974,1.88985,11000000.0
2007-02-16 04:08:00,1.89009,1.89009,1.88998,1.88998,7000000.0
2007-02-16 04:09:00,1.8911,1.8912,1.8911,1.8912,8000000.0
2007-02-16 04:10:00,1.8897,1.88992,1.8897,1.88983,8000000.0
2007-02-16 04:11:00,1.88974,1.89057,1.88974,1.89057,7000000.0
2007-02-16 04:12:00,1.89053,1.89061,1.89048,1.89056,7000000.0
2007-02-16 04:13:00,1.89048,1.89059,1.89038,1.89038,8000000.0
2007-02-16 04:14:00,1.8904,1.8904,1.89022,1.89022,7000000.0
2007-02-16 04:15:00,1.8903,1.89063,1.8903,1.89063,7000000.0
2007-02-16 04:16:00,1.89044,1.89052,1.89044,1.89052,6000000.0
2007-02-16 04:17:00,1.89049,1.89064,1.89032,1.89064,7000000.0
2007-02-16 04:18:00,1.89051,1.89051,1.89031,1.89031,8000000.0
2007-02-16 04:19:00,1.8904,1.89077,1.89034,1.89077,8000000.0
2007-02-16 04:20:00,1.89064,1.89065,1.89036,1.89051,10000000.0
2007-02-16 04:21:00,1.89062,1.89062,1.89033,1.89033,8000000.0
2007-02-16 04:22:00,1.89053,1.89053,1.89033,1.89034,9000000.0
2007-02-16 04:23:00,1.89069,1.89076,1.89062,1.89076,7000000.0
2007-02-16 04:24:00,1.8907,1.8909,1.8907,1.8909,9000000.0
2007-02-16 04:25:00,1.89089,1.89089,1.89059,1.89069,7000000.0
2007-02-16 04:26:00,1.89063,1.89076,1.89063,1.89063,7000000.0
2007-02-16 04:27:00,1.89068,1.89074,1.89064,1.89066,8000000.0
2007-02-16 04:28:00,1.89058,1.89066,1.89045,1.89066,7000000.0
2007-02-16 04:29:00,1.89063,1.89067,1.89044,1.89049,8000000.0
2007-02-16 04:30:00,1.89047,1.89072,1.8904,1.89053,9000000.0
2007-02-16 04:31:00,1.89051,1.89051,1.89021,1.89035,10000000.0
2007-02-16 04:32:00,1.89038,1.89038,1.88987,1.89008,9000000.0
2007-02-16 04:33:00,1.89,1.89024,1.88998,1.88998,8000000.0
2007-02-16 04:34:00,1.89009,1.89031,1.89009,1.89029,7000000.0
2007-02-16 04:35:00,1.89037,1.89037,1.89019,1.89019,7000000.0
2007-02-16 04:36:00,1.89029,1.89061,1.89029,1.89038,6000000.0
2007-02-16 04:37:00,1.89032,1.89054,1.89032,1.89046,11000000.0
2007-02-16 04:38:00,1.89054,1.89069,1.89047,1.89069,9000000.0
2007-02-16 04:39:00,1.89076,1.89082,1.89074,1.8908,9000000.0
2007-02-16 04:40:00,1.89081,1.89081,1.89048,1.89071,9000000.0
2007-02-16 04:41:00,1.89083,1.8909,1.89054,1.8909,8000000.0
2007-02-16 04:42:00,1.89089,1.89095,1.89075,1.89075,7000000.0
2007-02-16 04:43:00,1.89051,1.89058,1.89016,1.89029,11000000.0
2007-02-16 04:44:00,1.89054,1.8908,1.89054,1.8908,9000000.0
2007-02-16 04:45:00,1.89076,1.89083,1.89062,1.89083,8000000.0
2007-02-16 04:46:00,1.8892,1.8894,1.8892,1.8893,2000000.0
2007-02-16 04:47:00,1.89078,1.89078,1.89068,1.89068,2000000.0
2007-02-16 04:48:00,1.89067,1.89103,1.89067,1.89103,7000000.0
2007-02-16 04:49:00,1.89107,1.89112,1.89084,1.89112,11000000.0
2007-02-16 04:50:00,1.89101,1.89101,1.8908,1.8908,3000000.0
2007-02-16 04:51:00,1.89054,1.89054,1.89017,1.89017,7000000.0
2007-02-16 04:52:00,1.89036,1.89064,1.89033,1.89064,10000000.0
2007-02-16 04:53:00,1.89046,1.89048,1.88996,1.88996,9000000.0
2007-02-16 04:54:00,1.89036,1.89045,1.89027,1.89045,7000000.0
2007-02-16 04:55:00,1.8904,1.89041,1.89032,1.89032,8000000.0
2007-02-16 04:56:00,1.89033,1.89057,1.89033,1.89046,7000000.0
2007-02-16 04:57:00,1.8904,1.89059,1.8904,1.89051,8000000.0
2007-02-16 04:58:00,1.89057,1.89075,1.89057,1.89064,8000000.0
2007-02-16 04:59:00,1.89098,1.89113,1.89098,1.89113,8000000.0
2007-02-16 05:00:00,1.8907,1.8907,1.89048,1.89048,7000000.0
2007-02-16 05:01:00,1.887,1.8878,1.887,1.8873,7000000.0
2007-02-16 05:02:00,1.89058,1.89086,1.89058,1.89072,7000000.0
2007-02-16 05:03:00,1.89072,1.89105,1.89071,1.89105,7000000.0
2007-02-16 05:04:00,1.8909,1.89111,1.8909,1.89111,7000000.0
2007-02-16 05:05:00,1.891,1.89118,1.891,1.89111,8000000.0
2007-02-16 05:06:00,1.89096,1.8911,1.89094,1.89096,8000000.0
2007-02-16 05:07:00,1.89111,1.89111,1.89057,1.8906,8000000.0
2007-02-16 05:08:00,1.89058,1.89064,1.89025,1.89026,10000000.0
2007-02-16 05:09:00,1.89066,1.89092,1.89066,1.89081,7000000.0
2007-02-16 05:10:00,1.89057,1.89066,1.89045,1.89062,7000000.0
2007-02-16 05:11:00,1.89079,1.89094,1.89059,1.89069,8000000.0
2007-02-16 05:12:00,1.89064,1.89075,1.89063,1.89066,11000000.0
2007-02-16 05:13:00,1.89054,1.89054,1.88985,1.88985,8000000.0
2007-02-16 05:14:00,1.89001,1.89026,1.89001,1.89025,11000000.0
2007-02-16 05:15:00,1.89019,1.89023,1.89009,1.89011,11000000.0
2007-02-16 05:16:00,1.8886,1.8886,1.8884,1.8884,8000000.0
2007-02-16 05:17:00,1.89011,1.89022,1.88991,1.88991,8000000.0
2007-02-16 05:18:00,1.88973,1.88993,1.8896,1.8896,8000000.0
2007-02-16 05:19:00,1.88931,1.88972,1.88924,1.88972,7000000.0
2007-02-16 05:20:00,1.8885,1.8885,1.8884,1.8885,7000000.0
2007-02-16 05:22:00,1.88964,1.88975,1.8896,1.8896,7000000.0
2007-02-16 05:23:00,1.88965,1.88965,1.88945,1.88945,10000000.0
2007-02-16 05:24:00,1.8883,1.8883,1.8883,1.8883,7000000.0
2007-02-16 05:25:00,1.88952,1.88963,1.88923,1.88923,7000000.0
2007-02-16 05:26:00,1.8893,1.88942,1.88922,1.88938,7000000.0
2007-02-16 05:28:00,1.8877,1.888,1.8877,1.8879,7000000.0
2007-02-16 05:29:00,1.88936,1.88936,1.88906,1.88919,7000000.0
2007-02-16 05:30:00,1.88918,1.88918,1.88896,1.88896,7000000.0
2007-02-16 05:31:00,1.88912,1.88935,1.88902,1.88935,8000000.0
2007-02-16 05:32:00,1.8892,1.88931,1.88898,1.88907,8000000.0
2007-02-16 05:33:00,1.88894,1.88915,1.88871,1.88887,9000000.0
2007-02-16 05:34:00,1.88885,1.88901,1.88885,1.88901,5000000.0
2007-02-16 05:35:00,1.88904,1.88918,1.88868,1.88868,7000000.0
2007-02-16 05:36:00,1.88883,1.88935,1.88883,1.88935,11000000.0
2007-02-16 05:37:00,1.88924,1.88931,1.88874,1.88874,7000000.0
2007-02-16 05:38:00,1.88867,1.88909,1.88851,1.88877,10000000.0
2007-02-16 05:39:00,1.88872,1.8888,1.88872,1.88878,7000000.0
2007-02-16 05:40:00,1.88871,1.88884,1.8886,1.8888,8000000.0
2007-02-16 05:41:00,1.88883,1.88884,1.88874,1.8888,8000000.0
2007-02-16 05:42:00,1.88878,1.88878,1.8886,1.88868,7000000.0
2007-02-16 05:43:00,1.88878,1.88894,1.88854,1.88891,9000000.0
2007-02-16 05:44:00,1.88914,1.8893,1.88908,1.88911,8000000.0
2007-02-16 05:45:00,1.889,1.889,1.88864,1.88878,11000000.0
2007-02-16 05:46:00,1.88856,1.88857,1.88849,1.88849,5000000.0
2007-02-16 05:47:00,1.8878,1.8878,1.8875,1.8877,7000000.0
2007-02-16 05:48:00,1.88881,1.88904,1.88881,1.88904,7000000.0
2007-02-16 05:49:00,1.88892,1.88904,1.88881,1.88881,8000000.0
2007-02-16 05:50:00,1.8882,1.8882,1.8879,1.8882,8000000.0
2007-02-16 05:51:00,1.888,1.8892,1.8877,1.8888,8000000.0
2007-02-16 05:52:00,1.88869,1.88881,1.8886,1.8886,8000000.0
2007-02-16 05:53:00,1.88828,1.88828,1.88792,1.88805,7000000.0
2007-02-16 05:54:00,1.88788,1.88817,1.88769,1.88784,10000000.0
2007-02-16 05:55:00,1.88755,1.88755,1.88672,1.88678,8000000.0
2007-02-16 05:56:00,1.88729,1.88729,1.88718,1.88719,5000000.0
2007-02-16 05:57:00,1.88698,1.88706,1.88671,1.88671,8000000.0
2007-02-16 05:58:00,1.88603,1.88607,1.88564,1.88587,9000000.0
2007-02-16 05:59:00,1.88587,1.88607,1.88586,1.88602,10000000.0
2007-02-16 06:00:00,1.88644,1.88675,1.88644,1.88663,8000000.0
2007-02-16 06:01:00,1.8864,1.88697,1.8864,1.88697,7000000.0
2007-02-16 06:02:00,1.88701,1.8872,1.88701,1.88713,7000000.0
2007-02-16 06:03:00,1.88692,1.88723,1.88692,1.88711,8000000.0
2007-02-16 06:04:00,1.88724,1.88732,1.88716,1.88727,7000000.0
2007-02-16 06:05:00,1.88731,1.88731,1.88689,1.88689,7000000.0
2007-02-16 06:06:00,1.88651,1.88663,1.88651,1.88656,5000000.0
2007-02-16 06:07:00,1.8893,1.8895,1.8893,1.8894,6000000.0
2007-02-16 06:08:00,1.88645,1.88651,1.88632,1.88639,6000000.0
2007-02-16 06:09:00,1.88644,1.88644,1.8858,1.8858,8000000.0
2007-02-16 06:10:00,1.88556,1.88562,1.8854,1.88562,8000000.0
2007-02-16 06:11:00,1.88587,1.88645,1.88587,1.88645,8000000.0
2007-02-16 06:12:00,1.88714,1.88742,1.88714,1.88742,8000000.0
2007-02-16 06:13:00,1.88742,1.88786,1.88742,1.88786,8000000.0
2007-02-16 06:14:00,1.88814,1.88814,1.88783,1.88787,7000000.0
2007-02-16 06:15:00,1.88803,1.88819,1.888,1.88806,8000000.0
2007-02-16 06:16:00,1.88814,1.88814,1.88813,1.88813,5000000.0
2007-02-16 06:17:00,1.88786,1.88796,1.88765,1.88765,7000000.0
2007-02-16 06:18:00,1.88752,1.88793,1.88751,1.88793,9000000.0
2007-02-16 06:19:00,1.88789,1.88789,1.8876,1.8876,7000000.0
2007-02-16 06:20:00,1.88781,1.88796,1.88781,1.88793,5000000.0
2007-02-16 06:21:00,1.8883,1.8885,1.8882,1.8884,8000000.0
2007-02-16 06:22:00,1.88812,1.88812,1.88786,1.88794,8000000.0
2007-02-16 06:23:00,1.88784,1.88802,1.88775,1.88793,8000000.0
2007-02-16 06:24:00,1.8879,1.88812,1.88788,1.88812,11000000.0
2007-02-16 06:25:00,1.88814,1.88814,1.88795,1.88795,11000000.0
2007-02-16 06:26:00,1.88754,1.88754,1.88711,1.88711,11000000.0
2007-02-16 06:27:00,1.8886,1.8886,1.8885,1.8885,8000000.0
2007-02-16 06:28:00,1.88745,1.8876,1.88744,1.8876,8000000.0
2007-02-16 06:29:00,1.88759,1.88762,1.8875,1.88759,8000000.0
2007-02-16 06:30:00,1.88748,1.88748,1.88736,1.88745,8000000.0
2007-02-16 06:31:00,1.8885,1.8885,1.8885,1.8885,7000000.0
2007-02-16 06:32:00,1.8884,1.8884,1.8884,1.8884,7000000.0
2007-02-16 06:33:00,1.88742,1.88757,1.88731,1.88757,7000000.0
2007-02-16 06:34:00,1.88748,1.88748,1.88673,1.88673,7000000.0
2007-02-16 06:35:00,1.88665,1.88676,1.8865,1.8865,11000000.0
2007-02-16 06:36:00,1.88643,1.88651,1.88633,1.88633,5000000.0
2007-02-16 06:37:00,1.88674,1.88697,1.88673,1.88697,10000000.0
2007-02-16 06:38:00,1.88696,1.887,1.88685,1.88685,6000000.0
2007-02-16 06:39:00,1.88706,1.88731,1.88704,1.88704,11000000.0
2007-02-16 06:40:00,1.88707,1.88718,1.88692,1.88692,7000000.0
2007-02-16 06:41:00,1.88717,1.88749,1.88717,1.88737,7000000.0
2007-02-16 06:42:00,1.88755,1.8876,1.88733,1.88733,5000000.0
2007-02-16 06:43:00,1.88725,1.88751,1.88725,1.88735,7000000.0
2007-02-16 06:44:00,1.88725,1.88731,1.88709,1.88709,8000000.0
2007-02-16 06:45:00,1.88737,1.88747,1.88737,1.88737,8000000.0
2007-02-16 06:46:00,1.88718,1.88747,1.88707,1.88747,10000000.0
2007-02-16 06:47:00,1.88731,1.88758,1.88731,1.8875,8000000.0
2007-02-16 06:48:00,1.88737,1.88752,1.88737,1.88748,7000000.0
2007-02-16 06:49:00,1.88756,1.88756,1.8872,1.88723,8000000.0
2007-02-16 06:50:00,1.88723,1.88752,1.88712,1.88752,10000000.0
2007-02-16 06:51:00,1.88769,1.8882,1.88752,1.8882,10000000.0
2007-02-16 06:52:00,1.8886,1.8886,1.88799,1.88799,8000000.0
2007-02-16 06:53:00,1.88792,1.88817,1.88784,1.88811,8000000.0
2007-02-16 06:54:00,1.88845,1.88857,1.88821,1.88821,7000000.0
2007-02-16 06:55:00,1.88889,1.88909,1.88863,1.88863,7000000.0
2007-02-16 06:56:00,1.88904,1.88904,1.88896,1.88902,6000000.0
2007-02-16 06:57:00,1.88879,1.88891,1.88871,1.88888,7000000.0
2007-02-16 06:58:00,1.8888,1.8888,1.8886,1.88876,7000000.0
2007-02-16 06:59:00,1.88874,1.88877,1.88849,1.88861,7000000.0
2007-02-16 07:00:00,1.88853,1.88876,1.88853,1.88874,7000000.0
2007-02-16 07:01:00,1.88886,1.88896,1.8888,1.8889,7000000.0
2007-02-16 07:02:00,1.88918,1.88936,1.88918,1.88924,7000000.0
2007-02-16 07:03:00,1.88907,1.88916,1.88901,1.88909,7000000.0
2007-02-16 07:04:00,1.88903,1.88903,1.8887,1.8888,8000000.0
2007-02-16 07:05:00,1.88872,1.88879,1.88852,1.88854,11000000.0
2007-02-16 07:06:00,1.88817,1.88868,1.88817,1.88866,11000000.0
2007-02-16 07:07:00,1.88873,1.88902,1.8887,1.88902,11000000.0
2007-02-16 07:08:00,1.88894,1.88894,1.88859,1.88881,9000000.0
2007-02-16 07:09:00,1.88906,1.88908,1.88877,1.88908,8000000.0
2007-02-16 07:10:00,1.88886,1.88903,1.88874,1.88902,7000000.0
2007-02-16 07:11:00,1.88904,1.88904,1.88869,1.88872,10000000.0
2007-02-16 07:12:00,1.88873,1.88887,1.88873,1.88878,7000000.0
2007-02-16 07:13:00,1.88875,1.8889,1.88875,1.8889,8000000.0
2007-02-16 07:14:00,1.88884,1.88888,1.88879,1.8888,7000000.0
2007-02-16 07:15:00,1.88876,1.88879,1.88861,1.88866,10000000.0
2007-02-16 07:16:00,1.88858,1.88858,1.88812,1.8884,8000000.0
2007-02-16 07:17:00,1.88826,1.88839,1.8881,1.8881,11000000.0
2007-02-16 07:18:00,1.88775,1.88788,1.88769,1.88788,8000000.0
2007-02-16 07:19:00,1.88793,1.88803,1.88778,1.88778,8000000.0
2007-02-16 07:20:00,1.88758,1.88798,1.88736,1.88798,9000000.0
2007-02-16 07:21:00,1.88808,1.8881,1.88794,1.88805,10000000.0
2007-02-16 07:22:00,1.88802,1.88822,1.88802,1.88813,11000000.0
2007-02-16 07:23:00,1.8873,1.8873,1.8868,1.8868,9000000.0
2007-02-16 07:24:00,1.88819,1.88819,1.88792,1.88804,9000000.0
2007-02-16 07:25:00,1.8882,1.8882,1.88797,1.88797,8000000.0
2007-02-16 07:26:00,1.88804,1.88833,1.88804,1.88816,7000000.0
2007-02-16 07:28:00,1.8871,1.8871,1.8868,1.887,8000000.0
2007-02-16 07:29:00,1.8881,1.88828,1.8881,1.88828,8000000.0
2007-02-16 07:30:00,1.887,1.887,1.8868,1.887,7000000.0
2007-02-16 07:31:00,1.88817,1.88821,1.88793,1.88793,7000000.0
2007-02-16 07:32:00,1.88771,1.88795,1.88761,1.88795,9000000.0
2007-02-16 07:33:00,1.8864,1.8873,1.8864,1.887,11000000.0
2007-02-16 07:34:00,1.88801,1.8882,1.88789,1.8881,11000000.0
2007-02-16 07:35:00,1.8878,1.88799,1.8878,1.88789,8000000.0
2007-02-16 07:36:00,1.8877,1.88781,1.8877,1.88778,7000000.0
2007-02-16 07:37:00,1.8876,1.88811,1.8876,1.88811,7000000.0
2007-02-16 07:38:00,1.88825,1.88837,1.88808,1.8883,11000000.0
2007-02-16 07:39:00,1.8874,1.8874,1.8874,1.8874,11000000.0
2007-02-16 07:40:00,1.8873,1.8874,1.8873,1.8873,11000000.0
2007-02-16 07:41:00,1.8874,1.8875,1.887,1.887,11000000.0
2007-02-16 07:42:00,1.88806,1.8882,1.88791,1.88791,11000000.0
2007-02-16 07:43:00,1.88793,1.88813,1.88793,1.88813,7000000.0
2007-02-16 07:44:00,1.88831,1.88836,1.88818,1.88826,7000000.0
2007-02-16 07:45:00,1.88828,1.88838,1.88822,1.88838,7000000.0
2007-02-16 07:46:00,1.88785,1.88804,1.88785,1.88799,7000000.0
2007-02-16 07:47:00,1.88809,1.88809,1.88779,1.88783,7000000.0
2007-02-16 07:48:00,1.88751,1.8878,1.88751,1.88767,8000000.0
2007-02-16 07:49:00,1.88758,1.88762,1.88727,1.88728,8000000.0
2007-02-16 07:50:00,1.88719,1.88729,1.88714,1.88714,7000000.0
2007-02-16 07:51:00,1.88724,1.88727,1.88709,1.88725,8000000.0
2007-02-16 07:52:00,1.88707,1.88743,1.88707,1.88743,10000000.0
2007-02-16 07:53:00,1.8873,1.88752,1.8873,1.88733,11000000.0
2007-02-16 07:54:00,1.88737,1.88772,1.8873,1.88766,9000000.0
2007-02-16 07:55:00,1.88786,1.88792,1.88778,1.8878,9000000.0
2007-02-16 07:56:00,1.8865,1.8866,1.8863,1.8864,7000000.0
2007-02-16 07:57:00,1.8876,1.88783,1.8875,1.88777,7000000.0
2007-02-16 07:58:00,1.88735,1.88735,1.88673,1.88679,7000000.0
2007-02-16 07:59:00,1.8866,1.88666,1.88625,1.88663,7000000.0
2007-02-16 08:00:00,1.88608,1.88657,1.88607,1.8865,8000000.0
2007-02-16 08:01:00,1.88676,1.88682,1.8865,1.88682,10000000.0
2007-02-16 08:02:00,1.88658,1.88668,1.8865,1.88664,7000000.0
2007-02-16 08:03:00,1.88657,1.88683,1.88647,1.88665,8000000.0
2007-02-16 08:04:00,1.88667,1.8872,1.88667,1.88712,8000000.0
2007-02-16 08:05:00,1.88708,1.88765,1.88708,1.88765,8000000.0
2007-02-16 08:06:00,1.88755,1.88755,1.88713,1.88713,6000000.0
2007-02-16 08:07:00,1.8871,1.8871,1.88681,1.88688,7000000.0
2007-02-16 08:08:00,1.88698,1.88706,1.88692,1.88699,7000000.0
2007-02-16 08:09:00,1.8869,1.8871,1.8865,1.8869,7000000.0
2007-02-16 08:10:00,1.88693,1.88693,1.88677,1.88684,7000000.0
2007-02-16 08:11:00,1.88698,1.88726,1.88698,1.88703,8000000.0
2007-02-16 08:12:00,1.88704,1.88735,1.88702,1.88735,9000000.0
2007-02-16 08:13:00,1.88738,1.88762,1.88738,1.88762,7000000.0
2007-02-16 08:14:00,1.88761,1.88788,1.8876,1.88788,9000000.0
2007-02-16 08:15:00,1.8867,1.8876,1.8867,1.8871,11000000.0
2007-02-16 08:16:00,1.88786,1.88786,1.88733,1.8874,11000000.0
2007-02-16 08:17:00,1.88706,1.8873,1.88706,1.88726,7000000.0
2007-02-16 08:18:00,1.8872,1.88734,1.88692,1.88734,9000000.0
2007-02-16 08:19:00,1.88687,1.88737,1.88687,1.88737,7000000.0
2007-02-16 08:20:00,1.88702,1.88734,1.88702,1.8873,8000000.0
2007-02-16 08:21:00,1.88723,1.88723,1.88704,1.88704,8000000.0
2007-02-16 08:22:00,1.888,1.8888,1.888,1.8884,7000000.0
2007-02-16 08:23:00,1.88684,1.88684,1.88635,1.88645,7000000.0
2007-02-16 08:24:00,1.8878,1.8881,1.8877,1.8881,8000000.0
2007-02-16 08:25:00,1.88639,1.88651,1.88637,1.88637,8000000.0
2007-02-16 08:26:00,1.8866,1.88676,1.88644,1.88644,7000000.0
2007-02-16 08:27:00,1.8868,1.88687,1.88668,1.88682,10000000.0
2007-02-16 08:28:00,1.88679,1.8868,1.88666,1.88679,7000000.0
2007-02-16 08:29:00,1.88674,1.88676,1.88654,1.88654,10000000.0
2007-02-16 08:30:00,1.88656,1.88656,1.88632,1.88632,7000000.0
2007-02-16 08:31:00,1.88617,1.88634,1.88615,1.88626,10000000.0
2007-02-16 08:32:00,1.8866,1.88681,1.8866,1.88665,8000000.0
2007-02-16 08:33:00,1.88664,1.88664,1.88641,1.88641,7000000.0
2007-02-16 08:34:00,1.88665,1.8869,1.88665,1.8869,9000000.0
2007-02-16 08:35:00,1.88693,1.88694,1.88675,1.88679,9000000.0
2007-02-16 08:36:00,1.88676,1.88676,1.88649,1.88659,8000000.0
2007-02-16 08:37:00,1.88666,1.88672,1.88652,1.88664,9000000.0
2007-02-16 08:38:00,1.88675,1.88703,1.88675,1.88692,10000000.0
2007-02-16 08:39:00,1.88685,1.88702,1.88685,1.88696,11000000.0
2007-02-16 08:40:00,1.88699,1.88699,1.88686,1.88697,8000000.0
2007-02-16 08:41:00,1.88681,1.88685,1.88648,1.88681,11000000.0
2007-02-16 08:42:00,1.88681,1.88681,1.88616,1.88659,10000000.0
2007-02-16 08:43:00,1.8865,1.88654,1.88637,1.88651,8000000.0
2007-02-16 08:44:00,1.88654,1.88663,1.88648,1.88663,10000000.0
2007-02-16 08:45:00,1.88647,1.88659,1.88647,1.88659,8000000.0
2007-02-16 08:46:00,1.88645,1.88654,1.88505,1.88639,8000000.0
2007-02-16 08:47:00,1.88629,1.88667,1.88629,1.88667,7000000.0
2007-02-16 08:48:00,1.889,1.8892,1.8889,1.8892,11000000.0
2007-02-16 08:49:00,1.88692,1.88692,1.88654,1.88664,11000000.0
2007-02-16 08:50:00,1.88662,1.88662,1.88651,1.88655,7000000.0
2007-02-16 08:51:00,1.88665,1.88704,1.88665,1.88694,8000000.0
2007-02-16 08:52:00,1.88691,1.88691,1.88649,1.88684,9000000.0
2007-02-16 08:53:00,1.88692,1.88692,1.88596,1.88643,8000000.0
2007-02-16 08:54:00,1.88607,1.88631,1.88603,1.88618,8000000.0
2007-02-16 08:55:00,1.88606,1.88606,1.8859,1.88601,8000000.0
2007-02-16 08:56:00,1.88607,1.88638,1.88607,1.88637,7000000.0
2007-02-16 08:57:00,1.88615,1.88616,1.88607,1.88615,8000000.0
2007-02-16 08:58:00,1.88609,1.88614,1.88595,1.88614,7000000.0
2007-02-16 08:59:00,1.88576,1.88576,1.88549,1.88575,7000000.0
2007-02-16 09:00:00,1.88587,1.88604,1.88581,1.88581,8000000.0
2007-02-16 09:01:00,1.88592,1.88608,1.88588,1.88608,9000000.0
2007-02-16 09:02:00,1.88611,1.88627,1.88606,1.88627,10000000.0
2007-02-16 09:03:00,1.88612,1.88632,1.88612,1.88618,7000000.0
2007-02-16 09:04:00,1.88624,1.88624,1.88614,1.88615,7000000.0
2007-02-16 09:05:00,1.88595,1.88609,1.88592,1.88592,7000000.0
2007-02-16 09:06:00,1.886,1.88621,1.886,1.88615,11000000.0
2007-02-16 09:07:00,1.88631,1.88655,1.88631,1.88653,8000000.0
2007-02-16 09:08:00,1.88658,1.88672,1.88647,1.88672,7000000.0
2007-02-16 09:09:00,1.8865,1.8865,1.88637,1.88649,11000000.0
2007-02-16 09:10:00,1.88642,1.88664,1.88642,1.88654,7000000.0
2007-02-16 09:11:00,1.8863,1.8863,1.8857,1.88617,9000000.0
2007-02-16 09:12:00,1.88602,1.88697,1.88602,1.88697,8000000.0
2007-02-16 09:13:00,1.88711,1.88711,1.8867,1.88678,9000000.0
2007-02-16 09:14:00,1.88687,1.88687,1.88644,1.88644,11000000.0
2007-02-16 09:15:00,1.88625,1.88693,1.88625,1.88693,7000000.0
2007-02-16 09:16:00,1.88684,1.88684,1.88639,1.88678,8000000.0
2007-02-16 09:17:00,1.8867,1.88716,1.8867,1.88712,11000000.0
2007-02-16 09:18:00,1.88716,1.88716,1.88691,1.88691,8000000.0
2007-02-16 09:19:00,1.88666,1.88686,1.88664,1.88686,7000000.0
2007-02-16 09:20:00,1.887,1.8872,1.8864,1.887,8000000.0
2007-02-16 09:21:00,1.88684,1.88715,1.88667,1.88715,8000000.0
2007-02-16 09:22:00,1.88755,1.88799,1.88755,1.88788,8000000.0
2007-02-16 09:23:00,1.88793,1.88821,1.88793,1.88798,7000000.0
2007-02-16 09:24:00,1.8876,1.8876,1.88687,1.88706,8000000.0
2007-02-16 09:25:00,1.88795,1.88811,1.88787,1.88787,7000000.0
2007-02-16 09:26:00,1.88753,1.88769,1.88752,1.88762,11000000.0
2007-02-16 09:27:00,1.8874,1.8875,1.8872,1.8873,9000000.0
2007-02-16 09:28:00,1.88752,1.88763,1.88751,1.88763,9000000.0
2007-02-16 09:29:00,1.88768,1.88791,1.88768,1.88791,8000000.0
2007-02-16 09:30:00,1.88876,1.88876,1.88853,1.88859,7000000.0
2007-02-16 09:31:00,1.88832,1.88863,1.88832,1.88849,7000000.0
2007-02-16 09:32:00,1.88817,1.88838,1.88794,1.88838,7000000.0
2007-02-16 09:33:00,1.88926,1.8896,1.88926,1.8896,8000000.0
2007-02-16 09:34:00,1.88963,1.88966,1.8894,1.88966,7000000.0
2007-02-16 09:35:00,1.88962,1.88963,1.88927,1.88927,10000000.0
2007-02-16 09:36:00,1.8891,1.88946,1.8891,1.88946,8000000.0
2007-02-16 09:37:00,1.88955,1.88955,1.88925,1.88953,11000000.0
2007-02-16 09:38:00,1.88948,1.88956,1.88767,1.88943,11000000.0
2007-02-16 09:39:00,1.88946,1.88958,1.88933,1.88933,7000000.0
2007-02-16 09:40:00,1.88953,1.8898,1.88953,1.88971,9000000.0
2007-02-16 09:41:00,1.89011,1.89011,1.88966,1.88966,8000000.0
2007-02-16 09:42:00,1.89008,1.89059,1.89008,1.89059,10000000.0
2007-02-16 09:43:00,1.89007,1.89007,1.88955,1.88955,11000000.0
2007-02-16 09:44:00,1.88955,1.88968,1.88951,1.88959,8000000.0
2007-02-16 09:45:00,1.88962,1.88974,1.88955,1.88963,7000000.0
2007-02-16 09:46:00,1.88956,1.88966,1.88906,1.88906,11000000.0
2007-02-16 09:47:00,1.88907,1.88912,1.88889,1.88912,9000000.0
2007-02-16 09:48:00,1.88885,1.88887,1.88874,1.88874,7000000.0
2007-02-16 09:49:00,1.88851,1.8888,1.88851,1.88867,11000000.0
2007-02-16 09:50:00,1.88865,1.88868,1.88849,1.88868,8000000.0
2007-02-16 09:51:00,1.88868,1.88879,1.88857,1.88866,8000000.0
2007-02-16 09:52:00,1.88855,1.8886,1.88833,1.88848,8000000.0
2007-02-16 09:53:00,1.88833,1.8884,1.88815,1.88819,10000000.0
2007-02-16 09:54:00,1.88824,1.88828,1.88789,1.88797,7000000.0
2007-02-16 09:55:00,1.88801,1.88801,1.88758,1.88778,8000000.0
2007-02-16 09:56:00,1.88778,1.88846,1.88778,1.88846,10000000.0
2007-02-16 09:57:00,1.88828,1.88846,1.88817,1.88817,8000000.0
2007-02-16 09:58:00,1.88813,1.88816,1.8877,1.8877,8000000.0
2007-02-16 09:59:00,1.88774,1.88784,1.88727,1.88727,10000000.0
2007-02-16 10:00:00,1.88715,1.88721,1.88695,1.88713,10000000.0
2007-02-16 10:01:00,1.88717,1.88748,1.88717,1.88741,10000000.0
2007-02-16 10:02:00,1.88741,1.8875,1.88734,1.88734,10000000.0
2007-02-16 10:03:00,1.88759,1.88769,1.88755,1.88769,7000000.0
2007-02-16 10:04:00,1.88775,1.88775,1.88744,1.88744,7000000.0
2007-02-16 10:05:00,1.8872,1.88735,1.88715,1.88716,11000000.0
2007-02-16 10:06:00,1.88714,1.88722,1.88709,1.88722,7000000.0
2007-02-16 10:07:00,1.88738,1.88763,1.88738,1.88761,7000000.0
2007-02-16 10:08:00,1.88763,1.88789,1.88743,1.88789,7000000.0
2007-02-16 10:09:00,1.88781,1.88781,1.8875,1.8875,7000000.0
2007-02-16 10:10:00,1.88757,1.88816,1.88757,1.88816,7000000.0
2007-02-16 10:11:00,1.88818,1.88818,1.88797,1.88808,7000000.0
2007-02-16 10:12:00,1.888,1.88807,1.88771,1.88807,8000000.0
2007-02-16 10:13:00,1.88797,1.88797,1.88775,1.88789,8000000.0
2007-02-16 10:14:00,1.88806,1.88833,1.88797,1.88833,7000000.0
2007-02-16 10:15:00,1.88802,1.88815,1.88784,1.88784,10000000.0
2007-02-16 10:16:00,1.88735,1.88769,1.88725,1.88769,7000000.0
2007-02-16 10:17:00,1.88718,1.8872,1.88687,1.88715,11000000.0
2007-02-16 10:18:00,1.88736,1.88736,1.88712,1.88712,8000000.0
2007-02-16 10:19:00,1.88709,1.88709,1.8868,1.88696,9000000.0
2007-02-16 10:20:00,1.88684,1.88684,1.88641,1.88655,7000000.0
2007-02-16 10:21:00,1.88653,1.88711,1.88653,1.88711,8000000.0
2007-02-16 10:22:00,1.8868,1.8871,1.8868,1.88703,7000000.0
2007-02-16 10:23:00,1.88672,1.88697,1.88672,1.88697,7000000.0
2007-02-16 10:24:00,1.8871,1.8872,1.88698,1.8872,7000000.0
2007-02-16 10:25:00,1.88736,1.88752,1.88725,1.88752,9000000.0
2007-02-16 10:26:00,1.88745,1.88761,1.8874,1.88748,11000000.0
2007-02-16 10:27:00,1.88721,1.88741,1.88714,1.88741,8000000.0
2007-02-16 10:28:00,1.88729,1.88737,1.88701,1.88717,9000000.0
2007-02-16 10:29:00,1.8873,1.88744,1.887,1.88744,8000000.0
2007-02-16 10:30:00,1.88749,1.88763,1.88737,1.8874,8000000.0
2007-02-16 10:31:00,1.88762,1.88767,1.88741,1.88763,7000000.0
2007-02-16 10:32:00,1.88753,1.88758,1.88737,1.88741,9000000.0
2007-02-16 10:33:00,1.88734,1.88757,1.88734,1.88757,7000000.0
2007-02-16 10:34:00,1.88743,1.88751,1.88715,1.88726,7000000.0
2007-02-16 10:35:00,1.88711,1.88724,1.88699,1.88705,7000000.0
2007-02-16 10:36:00,1.88709,1.88738,1.88705,1.88712,8000000.0
2007-02-16 10:37:00,1.8869,1.8874,1.8869,1.8874,8000000.0
2007-02-16 10:38:00,1.88766,1.88766,1.88718,1.88718,10000000.0
2007-02-16 10:39:00,1.88675,1.88699,1.88668,1.88692,8000000.0
2007-02-16 10:40:00,1.88714,1.88748,1.88714,1.88726,7000000.0
2007-02-16 10:41:00,1.88708,1.8876,1.88708,1.88712,9000000.0
2007-02-16 10:42:00,1.88736,1.88762,1.88735,1.88755,7000000.0
2007-02-16 10:43:00,1.88783,1.88836,1.88779,1.88836,10000000.0
2007-02-16 10:44:00,1.88848,1.88851,1.88822,1.88822,7000000.0
2007-02-16 10:45:00,1.88808,1.88819,1.88799,1.88804,8000000.0
2007-02-16 10:46:00,1.88838,1.88838,1.88804,1.88816,8000000.0
2007-02-16 10:47:00,1.88814,1.88814,1.88769,1.88769,7000000.0
2007-02-16 10:48:00,1.88766,1.88793,1.88766,1.88766,8000000.0
2007-02-16 10:49:00,1.88762,1.8877,1.88745,1.88748,9000000.0
2007-02-16 10:50:00,1.88717,1.88748,1.88712,1.88748,8000000.0
2007-02-16 10:51:00,1.88778,1.88794,1.88774,1.8879,9000000.0
2007-02-16 10:52:00,1.8878,1.88783,1.88761,1.88781,8000000.0
2007-02-16 10:53:00,1.88746,1.88787,1.88746,1.88783,9000000.0
2007-02-16 10:54:00,1.88785,1.88785,1.88769,1.88769,10000000.0
2007-02-16 10:55:00,1.88785,1.88792,1.88757,1.88757,7000000.0
2007-02-16 10:56:00,1.88721,1.88752,1.88547,1.88752,7000000.0
2007-02-16 10:57:00,1.88762,1.8878,1.88761,1.88774,8000000.0
2007-02-16 10:58:00,1.8878,1.88783,1.88759,1.88761,7000000.0
2007-02-16 10:59:00,1.88754,1.88762,1.88734,1.88762,11000000.0
2007-02-16 11:00:00,1.88736,1.88802,1.88641,1.88641,7000000.0
2007-02-16 11:01:00,1.88766,1.88766,1.88746,1.88761,8000000.0
2007-02-16 11:02:00,1.8874,1.8874,1.88715,1.88715,7000000.0
2007-02-16 11:03:00,1.88701,1.88717,1.88701,1.88717,11000000.0
2007-02-16 11:04:00,1.88715,1.88715,1.88695,1.887,11000000.0
2007-02-16 11:05:00,1.88716,1.88716,1.88695,1.88705,7000000.0
2007-02-16 11:06:00,1.88697,1.88718,1.88697,1.88698,8000000.0
2007-02-16 11:07:00,1.88707,1.88758,1.88707,1.88752,7000000.0
2007-02-16 11:08:00,1.88765,1.88783,1.88765,1.88773,9000000.0
2007-02-16 11:09:00,1.88764,1.88766,1.88746,1.88746,8000000.0
2007-02-16 11:10:00,1.88735,1.88735,1.88717,1.88722,8000000.0
2007-02-16 11:11:00,1.88715,1.88742,1.8871,1.88742,10000000.0
2007-02-16 11:12:00,1.88759,1.88778,1.88759,1.88778,7000000.0
2007-02-16 11:13:00,1.8878,1.8878,1.88735,1.8874,11000000.0
2007-02-16 11:14:00,1.88706,1.88714,1.887,1.887,11000000.0
2007-02-16 11:15:00,1.88711,1.88711,1.88694,1.88696,7000000.0
2007-02-16 11:16:00,1.88713,1.88758,1.88713,1.88758,7000000.0
2007-02-16 11:17:00,1.88766,1.8877,1.88744,1.88744,7000000.0
2007-02-16 11:18:00,1.88762,1.88863,1.88741,1.88863,10000000.0
2007-02-16 11:19:00,1.88872,1.88897,1.88864,1.88897,11000000.0
2007-02-16 11:20:00,1.88893,1.88893,1.88847,1.88883,8000000.0
2007-02-16 11:21:00,1.88903,1.88903,1.88852,1.88852,7000000.0
2007-02-16 11:22:00,1.88849,1.88856,1.88842,1.8885,8000000.0
2007-02-16 11:23:00,1.88852,1.88879,1.88852,1.88879,8000000.0
2007-02-16 11:24:00,1.88912,1.88925,1.88912,1.88918,7000000.0
2007-02-16 11:25:00,1.88941,1.88948,1.88938,1.88938,8000000.0
2007-02-16 11:26:00,1.88921,1.88927,1.88909,1.88914,11000000.0
2007-02-16 11:27:00,1.88911,1.88911,1.88883,1.88886,8000000.0
2007-02-16 11:28:00,1.88905,1.88908,1.88888,1.88908,7000000.0
2007-02-16 11:29:00,1.88942,1.88965,1.88932,1.88965,8000000.0
2007-02-16 11:30:00,1.88923,1.88954,1.88908,1.88954,7000000.0
2007-02-16 11:31:00,1.88935,1.88946,1.88924,1.88934,11000000.0
2007-02-16 11:32:00,1.88925,1.88925,1.88889,1.88889,11000000.0
2007-02-16 11:33:00,1.88891,1.88891,1.88854,1.88881,7000000.0
2007-02-16 11:34:00,1.88871,1.88884,1.88853,1.88881,7000000.0
2007-02-16 11:35:00,1.88878,1.88878,1.8886,1.88872,10000000.0
2007-02-16 11:36:00,1.88876,1.88882,1.88859,1.88859,8000000.0
2007-02-16 11:37:00,1.888,1.8881,1.8879,1.8879,9000000.0
2007-02-16 11:38:00,1.88867,1.88869,1.88844,1.88869,9000000.0
2007-02-16 11:39:00,1.88863,1.88878,1.88863,1.88878,9000000.0
2007-02-16 11:40:00,1.88903,1.88903,1.88878,1.8889,11000000.0
2007-02-16 11:42:00,1.88856,1.88898,1.88856,1.88898,11000000.0
2007-02-16 11:43:00,1.88892,1.8891,1.88892,1.88903,7000000.0
2007-02-16 11:44:00,1.88921,1.88924,1.88919,1.88919,7000000.0
2007-02-16 11:45:00,1.88893,1.88893,1.88846,1.88854,11000000.0
2007-02-16 11:46:00,1.88841,1.88847,1.88775,1.88775,7000000.0
2007-02-16 11:47:00,1.88765,1.88778,1.88765,1.88766,9000000.0
2007-02-16 11:48:00,1.88758,1.88764,1.88735,1.88746,10000000.0
2007-02-16 11:49:00,1.88771,1.88787,1.88768,1.88769,7000000.0
2007-02-16 11:50:00,1.88791,1.88792,1.88766,1.88766,7000000.0
2007-02-16 11:51:00,1.88738,1.88743,1.88708,1.88732,8000000.0
2007-02-16 11:52:00,1.88715,1.88736,1.88715,1.8872,10000000.0
2007-02-16 11:53:00,1.88713,1.88748,1.88713,1.88748,10000000.0
2007-02-16 11:54:00,1.8875,1.8876,1.8875,1.8876,8000000.0
2007-02-16 11:55:00,1.88748,1.88748,1.88736,1.88736,8000000.0
2007-02-16 11:56:00,1.88729,1.88748,1.88729,1.88742,11000000.0
2007-02-16 11:57:00,1.88735,1.88735,1.88678,1.88678,8000000.0
2007-02-16 11:58:00,1.88679,1.88708,1.88679,1.88686,9000000.0
2007-02-16 11:59:00,1.88685,1.88706,1.88681,1.88706,7000000.0
2007-02-16 12:00:00,1.88732,1.88739,1.88714,1.88728,7000000.0
2007-02-16 12:01:00,1.88691,1.88691,1.88662,1.88667,10000000.0
2007-02-16 12:02:00,1.88703,1.88703,1.88683,1.88701,10000000.0
2007-02-16 12:03:00,1.88712,1.88728,1.88698,1.88698,7000000.0
2007-02-16 12:04:00,1.88662,1.88666,1.88653,1.88664,9000000.0
2007-02-16 12:05:00,1.88661,1.88679,1.8865,1.88679,11000000.0
2007-02-16 12:06:00,1.88676,1.88676,1.88654,1.88654,7000000.0
2007-02-16 12:07:00,1.887,1.8871,1.8867,1.8869,9000000.0
2007-02-16 12:08:00,1.88686,1.88699,1.88682,1.88688,9000000.0
2007-02-16 12:09:00,1.88698,1.88698,1.88657,1.88697,8000000.0
2007-02-16 12:10:00,1.88723,1.88723,1.88673,1.88673,8000000.0
2007-02-16 12:11:00,1.88683,1.88718,1.8868,1.88718,7000000.0
2007-02-16 12:12:00,1.88691,1.88691,1.88668,1.88668,7000000.0
2007-02-16 12:13:00,1.88683,1.88683,1.88641,1.88658,10000000.0
2007-02-16 12:14:00,1.88688,1.88701,1.88686,1.88701,8000000.0
2007-02-16 12:15:00,1.88682,1.88685,1.88657,1.88673,8000000.0
2007-02-16 12:16:00,1.88649,1.88687,1.88649,1.88667,8000000.0
2007-02-16 12:17:00,1.88655,1.88655,1.8862,1.8862,8000000.0
2007-02-16 12:18:00,1.88613,1.88625,1.886,1.88625,11000000.0
2007-02-16 12:19:00,1.88608,1.88638,1.88608,1.88638,9000000.0
2007-02-16 12:20:00,1.8874,1.8876,1.8874,1.8875,7000000.0
2007-02-16 12:21:00,1.88631,1.88645,1.88456,1.88456,7000000.0
2007-02-16 12:22:00,1.88617,1.88629,1.88599,1.88625,8000000.0
2007-02-16 12:23:00,1.88616,1.88628,1.88606,1.88606,7000000.0
2007-02-16 12:24:00,1.8877,1.8877,1.8873,1.8874,9000000.0
2007-02-16 12:25:00,1.88616,1.88616,1.88594,1.886,9000000.0
2007-02-16 12:26:00,1.88626,1.8866,1.88626,1.88656,8000000.0
2007-02-16 12:27:00,1.88679,1.88679,1.88649,1.8865,10000000.0
2007-02-16 12:28:00,1.88653,1.88693,1.88653,1.88693,9000000.0
2007-02-16 12:29:00,1.88694,1.88698,1.88684,1.88698,9000000.0
2007-02-16 12:30:00,1.88722,1.88742,1.88713,1.88742,7000000.0
2007-02-16 12:31:00,1.88773,1.88773,1.88746,1.88753,11000000.0
2007-02-16 12:32:00,1.88756,1.88764,1.88729,1.88729,7000000.0
2007-02-16 12:33:00,1.88737,1.88761,1.88737,1.88746,7000000.0
2007-02-16 12:34:00,1.88729,1.88749,1.88729,1.88739,7000000.0
2007-02-16 12:35:00,1.88737,1.88748,1.88735,1.88748,8000000.0
2007-02-16 12:36:00,1.88752,1.88752,1.88704,1.88725,8000000.0
2007-02-16 12:37:00,1.88723,1.88754,1.88723,1.88754,9000000.0
2007-02-16 12:38:00,1.88725,1.88769,1.88725,1.88769,8000000.0
2007-02-16 12:39:00,1.88738,1.88751,1.887,1.88751,9000000.0
2007-02-16 12:40:00,1.88769,1.88775,1.88756,1.88764,7000000.0
2007-02-16 12:41:00,1.88761,1.88766,1.8873,1.8873,8000000.0
2007-02-16 12:42:00,1.88745,1.88747,1.88737,1.88737,9000000.0
2007-02-16 12:43:00,1.88722,1.88749,1.88722,1.88722,9000000.0
2007-02-16 12:44:00,1.88751,1.88769,1.88739,1.88769,8000000.0
2007-02-16 12:45:00,1.88765,1.88765,1.88715,1.88718,10000000.0
2007-02-16 12:46:00,1.8871,1.88719,1.88688,1.88693,9000000.0
2007-02-16 12:47:00,1.88695,1.88697,1.88667,1.88667,10000000.0
2007-02-16 12:48:00,1.88634,1.88657,1.88634,1.88641,11000000.0
2007-02-16 12:49:00,1.88673,1.88713,1.88673,1.88704,7000000.0
2007-02-16 12:50:00,1.8869,1.8873,1.8869,1.8869,8000000.0
2007-02-16 12:51:00,1.88715,1.88719,1.88703,1.88708,8000000.0
2007-02-16 12:52:00,1.88716,1.88719,1.88684,1.88719,11000000.0
2007-02-16 12:53:00,1.8869,1.8871,1.8865,1.8866,7000000.0
2007-02-16 12:54:00,1.8871,1.8871,1.88691,1.88702,7000000.0
2007-02-16 12:55:00,1.8872,1.8872,1.88706,1.88711,8000000.0
2007-02-16 12:56:00,1.88708,1.88713,1.88698,1.88702,7000000.0
2007-02-16 12:57:00,1.88689,1.88691,1.88671,1.88691,7000000.0
2007-02-16 12:58:00,1.88697,1.88698,1.88686,1.88686,8000000.0
2007-02-16 12:59:00,1.88697,1.887,1.88683,1.88695,7000000.0
2007-02-16 13:00:00,1.88688,1.88694,1.88675,1.88692,8000000.0
2007-02-16 13:01:00,1.88666,1.8868,1.88631,1.88631,8000000.0
2007-02-16 13:02:00,1.88629,1.8865,1.88611,1.88648,7000000.0
2007-02-16 13:03:00,1.8862,1.88646,1.88615,1.8862,8000000.0
2007-02-16 13:04:00,1.88625,1.88668,1.88625,1.88653,7000000.0
2007-02-16 13:05:00,1.8863,1.88639,1.88619,1.88638,8000000.0
2007-02-16 13:06:00,1.88626,1.88692,1.88624,1.88692,7000000.0
2007-02-16 13:07:00,1.88662,1.88673,1.88644,1.88673,7000000.0
2007-02-16 13:08:00,1.88643,1.88643,1.88587,1.88592,10000000.0
2007-02-16 13:09:00,1.88684,1.88699,1.88681,1.88681,7000000.0
2007-02-16 13:10:00,1.88678,1.88699,1.88674,1.88686,9000000.0
2007-02-16 13:11:00,1.88666,1.8867,1.88641,1.88666,8000000.0
2007-02-16 13:12:00,1.88677,1.88733,1.88677,1.88733,8000000.0
2007-02-16 13:13:00,1.88735,1.88739,1.88686,1.88714,9000000.0
2007-02-16 13:14:00,1.88711,1.88738,1.88711,1.88735,7000000.0
2007-02-16 13:15:00,1.88703,1.88705,1.88687,1.88704,8000000.0
2007-02-16 13:16:00,1.8869,1.8869,1.88672,1.88683,8000000.0
2007-02-16 13:17:00,1.88686,1.88686,1.8866,1.88675,9000000.0
2007-02-16 13:18:00,1.88665,1.88665,1.88627,1.8864,10000000.0
2007-02-16 13:19:00,1.88652,1.88704,1.88652,1.88704,8000000.0
2007-02-16 13:20:00,1.88713,1.88713,1.88698,1.88711,8000000.0
2007-02-16 13:21:00,1.88693,1.88713,1.88693,1.88701,7000000.0
2007-02-16 13:22:00,1.88663,1.88669,1.8864,1.88669,11000000.0
2007-02-16 13:23:00,1.88687,1.88697,1.88681,1.88697,8000000.0
2007-02-16 13:24:00,1.88708,1.88725,1.88708,1.88725,7000000.0
2007-02-16 13:25:00,1.88704,1.88714,1.88692,1.88692,11000000.0
2007-02-16 13:26:00,1.88705,1.88715,1.88702,1.88714,10000000.0
2007-02-16 13:27:00,1.887,1.88707,1.88687,1.88698,8000000.0
2007-02-16 13:28:00,1.88689,1.887,1.88686,1.88697,21000000.0
2007-02-16 13:29:00,1.88695,1.88695,1.88677,1.88683,17000000.0
2007-02-16 13:30:00,1.88662,1.88678,1.88662,1.88678,7000000.0
2007-02-16 13:31:00,1.88685,1.88691,1.88684,1.88684,9000000.0
2007-02-16 13:32:00,1.88641,1.88646,1.88616,1.88646,14000000.0
2007-02-16 13:33:00,1.88645,1.88645,1.88579,1.88579,14000000.0
2007-02-16 13:34:00,1.88586,1.88633,1.88586,1.88633,31000000.0
2007-02-16 13:35:00,1.88611,1.88617,1.886,1.886,17000000.0
2007-02-16 13:36:00,1.88627,1.88627,1.8862,1.8862,24000000.0
2007-02-16 13:37:00,1.88613,1.88638,1.88597,1.88638,10000000.0
2007-02-16 13:38:00,1.88615,1.88627,1.88593,1.88627,18000000.0
2007-02-16 13:39:00,1.88643,1.88646,1.88629,1.88629,15000000.0
2007-02-16 13:40:00,1.88623,1.88639,1.88608,1.88608,29000000.0
2007-02-16 13:41:00,1.88626,1.88626,1.88601,1.88607,13000000.0
2007-02-16 13:42:00,1.88606,1.88621,1.88606,1.88611,8000000.0
2007-02-16 13:43:00,1.88615,1.88644,1.88615,1.88643,10000000.0
2007-02-16 13:44:00,1.88656,1.88662,1.88639,1.88658,26000000.0
2007-02-16 13:45:00,1.88651,1.88668,1.88651,1.8866,22000000.0
2007-02-16 13:46:00,1.88661,1.88668,1.88653,1.88656,19000000.0
2007-02-16 13:47:00,1.88631,1.88631,1.88607,1.88607,17000000.0
2007-02-16 13:48:00,1.88631,1.88646,1.88631,1.88646,22000000.0
2007-02-16 13:49:00,1.88641,1.88641,1.88616,1.88616,24000000.0
2007-02-16 13:50:00,1.88617,1.88652,1.88617,1.88651,15000000.0
2007-02-16 13:51:00,1.88634,1.88638,1.88605,1.88611,22000000.0
2007-02-16 13:52:00,1.88616,1.88654,1.88616,1.88644,32000000.0
2007-02-16 13:53:00,1.88652,1.88652,1.88621,1.88621,28000000.0
2007-02-16 13:54:00,1.886,1.88625,1.886,1.88609,31000000.0
2007-02-16 13:55:00,1.88615,1.88631,1.88615,1.8863,20000000.0
2007-02-16 13:56:00,1.88599,1.88659,1.88599,1.88659,24000000.0
2007-02-16 13:57:00,1.88637,1.88637,1.88617,1.88617,34000000.0
2007-02-16 13:58:00,1.88608,1.88608,1.886,1.886,16000000.0
2007-02-16 13:59:00,1.88608,1.8862,1.88608,1.88616,30000000.0
2007-02-16 14:00:00,1.88628,1.88654,1.88621,1.88645,39000000.0
2007-02-16 14:01:00,1.88656,1.88656,1.88635,1.88639,30000000.0
2007-02-16 14:02:00,1.88651,1.88651,1.88626,1.88626,19000000.0
2007-02-16 14:03:00,1.88669,1.88677,1.88669,1.88675,23000000.0
2007-02-16 14:04:00,1.88667,1.88684,1.88663,1.88663,33000000.0
2007-02-16 14:05:00,1.8866,1.88682,1.88643,1.88652,28000000.0
2007-02-16 14:06:00,1.8864,1.88646,1.88632,1.88635,31000000.0
2007-02-16 14:07:00,1.88621,1.88621,1.88588,1.88588,31000000.0
2007-02-16 14:08:00,1.886,1.88613,1.88596,1.88613,27000000.0
2007-02-16 14:09:00,1.88587,1.88606,1.88565,1.88606,27000000.0
2007-02-16 14:10:00,1.88559,1.88575,1.88555,1.88575,24000000.0
2007-02-16 14:11:00,1.88607,1.88657,1.88607,1.88657,21000000.0
2007-02-16 14:12:00,1.88682,1.88709,1.88682,1.88697,22000000.0
2007-02-16 14:13:00,1.8869,1.8869,1.88601,1.88602,13000000.0
2007-02-16 14:14:00,1.88637,1.88674,1.88634,1.88634,21000000.0
2007-02-16 14:15:00,1.88618,1.88631,1.88595,1.88595,25000000.0
2007-02-16 14:16:00,1.88641,1.8866,1.88636,1.8864,26000000.0
2007-02-16 14:17:00,1.88657,1.88662,1.88656,1.88661,32000000.0
2007-02-16 14:18:00,1.88701,1.88723,1.88701,1.88705,27000000.0
2007-02-16 14:19:00,1.88686,1.8873,1.88686,1.88725,35000000.0
2007-02-16 14:20:00,1.8872,1.88742,1.88717,1.88742,32000000.0
2007-02-16 14:21:00,1.88741,1.88741,1.88718,1.88735,39000000.0
2007-02-16 14:22:00,1.88702,1.88702,1.8866,1.88663,22000000.0
2007-02-16 14:23:00,1.88651,1.8866,1.88617,1.88627,40000000.0
2007-02-16 14:24:00,1.88632,1.88648,1.88627,1.88648,10000000.0
2007-02-16 14:25:00,1.88651,1.88651,1.88635,1.88651,35000000.0
2007-02-16 14:26:00,1.88651,1.88656,1.8864,1.88651,18000000.0
2007-02-16 14:27:00,1.88643,1.88664,1.88642,1.88651,28000000.0
2007-02-16 14:28:00,1.88655,1.88664,1.88635,1.88644,21000000.0
2007-02-16 14:29:00,1.88631,1.88644,1.88607,1.88607,16000000.0
2007-02-16 14:30:00,1.88597,1.88597,1.88549,1.88549,25000000.0
2007-02-16 14:31:00,1.88542,1.88566,1.88519,1.88566,26000000.0
2007-02-16 14:32:00,1.88549,1.88549,1.88541,1.88547,32000000.0
2007-02-16 14:33:00,1.88518,1.88522,1.88506,1.88519,20000000.0
2007-02-16 14:34:00,1.88532,1.88557,1.88532,1.88538,25000000.0
2007-02-16 14:35:00,1.8856,1.8857,1.88546,1.8857,23000000.0
2007-02-16 14:36:00,1.8856,1.8856,1.88549,1.88549,11000000.0
2007-02-16 14:37:00,1.88551,1.88551,1.88527,1.88551,41000000.0
2007-02-16 14:38:00,1.8856,1.8856,1.88519,1.88526,54000000.0
2007-02-16 14:39:00,1.88514,1.88517,1.88509,1.88512,36000000.0
2007-02-16 14:40:00,1.88504,1.88526,1.88503,1.88526,36000000.0
2007-02-16 14:41:00,1.88513,1.88532,1.88513,1.88532,41000000.0
2007-02-16 14:42:00,1.88534,1.8854,1.88534,1.8854,19000000.0
2007-02-16 14:43:00,1.88538,1.88538,1.8853,1.8853,20000000.0
2007-02-16 14:44:00,1.88485,1.88485,1.88446,1.88452,25000000.0
2007-02-16 14:45:00,1.88434,1.88503,1.88434,1.88496,33000000.0
2007-02-16 14:46:00,1.88494,1.88505,1.88454,1.88454,11000000.0
2007-02-16 14:47:00,1.88423,1.88517,1.88423,1.88517,7000000.0
2007-02-16 14:48:00,1.88531,1.88538,1.88529,1.88531,21000000.0
2007-02-16 14:49:00,1.88536,1.88585,1.88536,1.88585,32000000.0
2007-02-16 14:50:00,1.88595,1.88595,1.88569,1.88577,33000000.0
2007-02-16 14:51:00,1.88581,1.88588,1.8858,1.88583,37000000.0
2007-02-16 14:52:00,1.88583,1.88604,1.88562,1.88562,17000000.0
2007-02-16 14:53:00,1.88548,1.88555,1.88548,1.88551,22000000.0
2007-02-16 14:54:00,1.88574,1.88613,1.88574,1.88613,17000000.0
2007-02-16 14:55:00,1.88598,1.88608,1.88578,1.88578,7000000.0
2007-02-16 14:56:00,1.88551,1.88577,1.88551,1.88568,21000000.0
2007-02-16 14:57:00,1.88548,1.88568,1.88548,1.88557,12000000.0
2007-02-16 14:58:00,1.88525,1.8855,1.88513,1.88513,31000000.0
2007-02-16 14:59:00,1.88542,1.88558,1.88542,1.88549,20000000.0
2007-02-16 15:00:00,1.88565,1.88566,1.88555,1.88566,32000000.0
2007-02-16 15:01:00,1.8855,1.88561,1.88541,1.88559,14000000.0
2007-02-16 15:02:00,1.88552,1.88574,1.88544,1.88556,26000000.0
2007-02-16 15:03:00,1.88585,1.88598,1.88582,1.88598,30000000.0
2007-02-16 15:04:00,1.886,1.886,1.88574,1.88582,29000000.0
2007-02-16 15:05:00,1.88557,1.88591,1.88557,1.88587,28000000.0
2007-02-16 15:06:00,1.88598,1.88608,1.88597,1.88601,16000000.0
2007-02-16 15:07:00,1.88611,1.88625,1.88609,1.88625,26000000.0
2007-02-16 15:08:00,1.88613,1.88614,1.8859,1.8859,25000000.0
2007-02-16 15:09:00,1.88594,1.88594,1.88571,1.88572,34000000.0
2007-02-16 15:10:00,1.88553,1.88568,1.8854,1.8854,36000000.0
2007-02-16 15:11:00,1.88496,1.88497,1.88456,1.88456,27000000.0
2007-02-16 15:12:00,1.88447,1.88451,1.88436,1.88442,26000000.0
2007-02-16 15:13:00,1.88441,1.88441,1.88421,1.88438,41000000.0
2007-02-16 15:14:00,1.88469,1.88472,1.88462,1.88462,30000000.0
2007-02-16 15:15:00,1.88434,1.88444,1.88391,1.88391,21000000.0
2007-02-16 15:16:00,1.88384,1.88384,1.88354,1.88354,9000000.0
2007-02-16 15:17:00,1.88357,1.88363,1.88357,1.88359,26000000.0
2007-02-16 15:18:00,1.8806,1.8809,1.8806,1.8809,16000000.0
2007-02-16 15:19:00,1.88371,1.88394,1.88371,1.88394,16000000.0
2007-02-16 15:20:00,1.88407,1.88407,1.88378,1.88378,20000000.0
2007-02-16 15:21:00,1.88378,1.88393,1.88378,1.88383,12000000.0
2007-02-16 15:22:00,1.88404,1.88411,1.884,1.88411,22000000.0
2007-02-16 15:23:00,1.88407,1.88413,1.88392,1.88409,36000000.0
2007-02-16 15:24:00,1.88416,1.8842,1.88408,1.88417,8000000.0
2007-02-16 15:25:00,1.88411,1.88415,1.88393,1.88393,14000000.0
2007-02-16 15:26:00,1.88417,1.88445,1.88417,1.88432,40000000.0
2007-02-16 15:27:00,1.88442,1.88442,1.8837,1.88374,32000000.0
2007-02-16 15:28:00,1.88378,1.88401,1.88377,1.88379,55000000.0
2007-02-16 15:29:00,1.88357,1.88357,1.88164,1.88341,47000000.0
2007-02-16 15:30:00,1.88232,1.88478,1.88232,1.88478,71000000.0
2007-02-16 15:31:00,1.88476,1.88485,1.88425,1.88437,58000000.0
2007-02-16 15:32:00,1.88443,1.88448,1.8842,1.88437,25000000.0
2007-02-16 15:33:00,1.88436,1.88454,1.88407,1.88448,32000000.0
2007-02-16 15:34:00,1.88449,1.8849,1.88449,1.88475,22000000.0
2007-02-16 15:35:00,1.8848,1.88489,1.88452,1.88457,30000000.0
2007-02-16 15:36:00,1.88451,1.88453,1.88442,1.88442,23000000.0
2007-02-16 15:37:00,1.88425,1.88425,1.88374,1.88374,24000000.0
2007-02-16 15:38:00,1.88349,1.88387,1.88349,1.88387,61000000.0
2007-02-16 15:39:00,1.88403,1.88405,1.88369,1.88369,40000000.0
2007-02-16 15:40:00,1.88376,1.88376,1.88282,1.88282,37000000.0
2007-02-16 15:41:00,1.88304,1.88304,1.88273,1.88302,43000000.0
2007-02-16 15:42:00,1.88298,1.88298,1.88265,1.88265,41000000.0
2007-02-16 15:43:00,1.88292,1.88302,1.88224,1.88224,30000000.0
2007-02-16 15:44:00,1.88183,1.8823,1.88157,1.88162,29000000.0
2007-02-16 15:45:00,1.88118,1.88134,1.88102,1.88134,36000000.0
2007-02-16 15:46:00,1.88136,1.88136,1.8811,1.8811,24000000.0
2007-02-16 15:47:00,1.88097,1.8813,1.88097,1.88112,31000000.0
2007-02-16 15:48:00,1.88154,1.88156,1.88132,1.88135,33000000.0
2007-02-16 15:49:00,1.88119,1.88119,1.88073,1.88073,25000000.0
2007-02-16 15:50:00,1.88106,1.88133,1.88105,1.88133,11000000.0
2007-02-16 15:51:00,1.88131,1.88131,1.88096,1.88115,37000000.0
2007-02-16 15:52:00,1.88124,1.88145,1.88112,1.88121,23000000.0
2007-02-16 15:53:00,1.88109,1.88118,1.88091,1.88118,15000000.0
2007-02-16 15:54:00,1.88115,1.88145,1.88115,1.88145,26000000.0
2007-02-16 15:55:00,1.88134,1.88134,1.88049,1.88049,33000000.0
2007-02-16 15:56:00,1.88053,1.88104,1.88053,1.88104,6000000.0
2007-02-16 15:57:00,1.88113,1.88141,1.88092,1.88092,34000000.0
2007-02-16 15:58:00,1.88074,1.88079,1.8801,1.8801,24000000.0
2007-02-16 15:59:00,1.88014,1.88021,1.88002,1.88002,23000000.0
2007-02-16 16:00:00,1.88009,1.88017,1.87997,1.87997,51000000.0
2007-02-16 16:01:00,1.88001,1.88028,1.87991,1.87991,31000000.0
2007-02-16 16:02:00,1.8799,1.87992,1.8796,1.87985,29000000.0
2007-02-16 16:03:00,1.88009,1.88046,1.88009,1.88037,51000000.0
2007-02-16 16:04:00,1.88068,1.88107,1.88068,1.88092,38000000.0
2007-02-16 16:05:00,1.88099,1.8811,1.88057,1.88057,37000000.0
2007-02-16 16:06:00,1.88098,1.88121,1.88075,1.88102,33000000.0
2007-02-16 16:07:00,1.88133,1.88155,1.88103,1.88155,37000000.0
2007-02-16 16:08:00,1.88133,1.88133,1.88025,1.88025,37000000.0
2007-02-16 16:09:00,1.88041,1.88076,1.88041,1.8806,44000000.0
2007-02-16 16:10:00,1.88056,1.88096,1.88056,1.88091,41000000.0
2007-02-16 16:11:00,1.88094,1.88116,1.88072,1.88072,27000000.0
2007-02-16 16:12:00,1.88049,1.88049,1.88011,1.88041,22000000.0
2007-02-16 16:13:00,1.8804,1.88046,1.88025,1.88033,38000000.0
2007-02-16 16:14:00,1.8805,1.8805,1.87999,1.88,41000000.0
2007-02-16 16:15:00,1.88005,1.88034,1.87991,1.88009,42000000.0
2007-02-16 16:16:00,1.88015,1.88049,1.88015,1.88049,45000000.0
2007-02-16 16:17:00,1.88057,1.88057,1.88046,1.88047,22000000.0
2007-02-16 16:18:00,1.88031,1.88036,1.88026,1.88034,49000000.0
2007-02-16 16:19:00,1.88047,1.88062,1.88047,1.88053,27000000.0
2007-02-16 16:20:00,1.8807,1.88107,1.8807,1.88107,52000000.0
2007-02-16 16:21:00,1.88093,1.88099,1.88077,1.88083,37000000.0
2007-02-16 16:22:00,1.88087,1.88099,1.8807,1.88099,50000000.0
2007-02-16 16:23:00,1.88105,1.88105,1.88064,1.88064,48000000.0
2007-02-16 16:24:00,1.8802,1.88034,1.88019,1.88034,44000000.0
2007-02-16 16:25:00,1.8802,1.8802,1.8799,1.88012,28000000.0
2007-02-16 16:26:00,1.87996,1.88018,1.87996,1.87996,41000000.0
2007-02-16 16:27:00,1.87981,1.88013,1.87981,1.88008,46000000.0
2007-02-16 16:28:00,1.8801,1.88023,1.88005,1.88014,34000000.0
2007-02-16 16:29:00,1.88015,1.88025,1.88015,1.88022,24000000.0
2007-02-16 16:30:00,1.87999,1.87999,1.87969,1.87985,43000000.0
2007-02-16 16:31:00,1.87972,1.87977,1.87959,1.87972,36000000.0
2007-02-16 16:32:00,1.87993,1.88016,1.87993,1.88016,34000000.0
2007-02-16 16:33:00,1.88033,1.88049,1.88029,1.88029,41000000.0
2007-02-16 16:34:00,1.88012,1.88025,1.88005,1.88005,29000000.0
2007-02-16 16:35:00,1.88012,1.88018,1.87985,1.88018,53000000.0
2007-02-16 16:36:00,1.88062,1.88078,1.88048,1.88048,43000000.0
2007-02-16 16:37:00,1.87981,1.88025,1.87974,1.88025,56000000.0
2007-02-16 16:38:00,1.88068,1.88095,1.88068,1.88087,34000000.0
2007-02-16 16:39:00,1.88099,1.88112,1.88092,1.88106,43000000.0
2007-02-16 16:40:00,1.88103,1.88109,1.88087,1.88101,63000000.0
2007-02-16 16:41:00,1.88097,1.88115,1.88087,1.88098,44000000.0
2007-02-16 16:42:00,1.8811,1.88114,1.88081,1.88114,57000000.0
2007-02-16 16:43:00,1.88118,1.88153,1.88113,1.88146,20000000.0
2007-02-16 16:44:00,1.88151,1.88151,1.88128,1.88131,34000000.0
2007-02-16 16:45:00,1.88135,1.88157,1.88129,1.88157,41000000.0
2007-02-16 16:46:00,1.88152,1.88152,1.88075,1.88081,59000000.0
2007-02-16 16:47:00,1.88134,1.88156,1.88128,1.88144,55000000.0
2007-02-16 16:48:00,1.88152,1.88154,1.88134,1.88139,46000000.0
2007-02-16 16:49:00,1.88149,1.88186,1.88146,1.88169,35000000.0
2007-02-16 16:50:00,1.88174,1.88186,1.88161,1.88175,45000000.0
2007-02-16 16:51:00,1.88161,1.88162,1.88133,1.88162,30000000.0
2007-02-16 16:52:00,1.8818,1.88186,1.88174,1.88186,30000000.0
2007-02-16 16:53:00,1.88189,1.88229,1.88189,1.88229,19000000.0
2007-02-16 16:54:00,1.88225,1.88225,1.88169,1.88169,18000000.0
2007-02-16 16:55:00,1.8817,1.8817,1.88134,1.88164,40000000.0
2007-02-16 16:56:00,1.88205,1.88221,1.88191,1.88221,37000000.0
2007-02-16 16:57:00,1.88257,1.8829,1.88257,1.88268,17000000.0
2007-02-16 16:58:00,1.88241,1.88241,1.88198,1.88198,45000000.0
2007-02-16 16:59:00,1.88199,1.88275,1.88199,1.88275,39000000.0
2007-02-16 17:00:00,1.882,1.88204,1.88171,1.88171,47000000.0
2007-02-16 17:01:00,1.88121,1.88204,1.88121,1.88204,26000000.0
2007-02-16 17:02:00,1.8818,1.8818,1.88128,1.88128,33000000.0
2007-02-16 17:03:00,1.88183,1.88262,1.88183,1.88262,33000000.0
2007-02-16 17:04:00,1.88261,1.88276,1.88249,1.88276,37000000.0
2007-02-16 17:05:00,1.88246,1.88246,1.88201,1.88202,35000000.0
2007-02-16 17:06:00,1.88243,1.88243,1.8822,1.88238,46000000.0
2007-02-16 17:07:00,1.88231,1.88249,1.88226,1.88242,33000000.0
2007-02-16 17:08:00,1.88226,1.88226,1.88143,1.88143,45000000.0
2007-02-16 17:09:00,1.88136,1.88136,1.88128,1.88131,47000000.0
2007-02-16 17:10:00,1.88106,1.8811,1.88105,1.88106,6000000.0
2007-02-16 17:11:00,1.88108,1.88116,1.88082,1.88082,44000000.0
2007-02-16 17:12:00,1.88105,1.88108,1.88093,1.88098,23000000.0
2007-02-16 17:13:00,1.88105,1.88108,1.88088,1.88093,35000000.0
2007-02-16 17:14:00,1.88109,1.88134,1.88109,1.88119,27000000.0
2007-02-16 17:15:00,1.88108,1.88114,1.88093,1.88114,26000000.0
2007-02-16 17:16:00,1.88111,1.88113,1.88108,1.8811,27000000.0
2007-02-16 17:17:00,1.88096,1.88096,1.8807,1.88091,38000000.0
2007-02-16 17:18:00,1.88095,1.88095,1.88068,1.88068,29000000.0
2007-02-16 17:19:00,1.88058,1.88112,1.88058,1.88112,19000000.0
2007-02-16 17:20:00,1.88122,1.8813,1.88104,1.88128,29000000.0
2007-02-16 17:21:00,1.88138,1.88147,1.88136,1.88137,26000000.0
2007-02-16 17:22:00,1.88138,1.88156,1.88118,1.88118,30000000.0
2007-02-16 17:23:00,1.88114,1.88129,1.88114,1.88129,32000000.0
2007-02-16 17:24:00,1.88171,1.8821,1.88167,1.88186,23000000.0
2007-02-16 17:25:00,1.88192,1.88196,1.88168,1.8818,20000000.0
2007-02-16 17:26:00,1.88157,1.88163,1.88145,1.88146,18000000.0
2007-02-16 17:27:00,1.88155,1.88181,1.88153,1.88181,44000000.0
2007-02-16 17:28:00,1.88185,1.88185,1.88133,1.88133,39000000.0
2007-02-16 17:29:00,1.88166,1.88192,1.88166,1.88192,36000000.0
2007-02-16 17:30:00,1.88188,1.88194,1.8817,1.88193,61000000.0
2007-02-16 17:31:00,1.88171,1.88196,1.88171,1.88185,62000000.0
2007-02-16 17:32:00,1.88185,1.88233,1.88171,1.88233,54000000.0
2007-02-16 17:33:00,1.88208,1.88249,1.88203,1.88249,64000000.0
2007-02-16 17:34:00,1.88261,1.88261,1.88239,1.88244,60000000.0
2007-02-16 17:35:00,1.88242,1.88278,1.88242,1.88272,43000000.0
2007-02-16 17:36:00,1.88283,1.88315,1.88283,1.88315,58000000.0
2007-02-16 17:37:00,1.88312,1.88312,1.8826,1.8826,47000000.0
2007-02-16 17:38:00,1.88279,1.8829,1.88271,1.88284,44000000.0
2007-02-16 17:39:00,1.8828,1.88282,1.88274,1.88274,41000000.0
2007-02-16 17:40:00,1.88236,1.88237,1.88227,1.88232,59000000.0
2007-02-16 17:41:00,1.88228,1.88245,1.88224,1.88226,50000000.0
2007-02-16 17:42:00,1.88227,1.88253,1.88227,1.88247,37000000.0
2007-02-16 17:43:00,1.88265,1.88269,1.88262,1.88266,33000000.0
2007-02-16 17:44:00,1.88273,1.88278,1.88264,1.88264,46000000.0
2007-02-16 17:45:00,1.88257,1.88275,1.88257,1.88275,49000000.0
2007-02-16 17:46:00,1.88277,1.88283,1.88271,1.88276,56000000.0
2007-02-16 17:47:00,1.88267,1.88267,1.88222,1.88222,65000000.0
2007-02-16 17:48:00,1.88216,1.88266,1.88216,1.88266,61000000.0
2007-02-16 17:49:00,1.8827,1.88289,1.8827,1.88277,72000000.0
2007-02-16 17:50:00,1.88288,1.88312,1.88288,1.88312,53000000.0
2007-02-16 17:51:00,1.8831,1.88319,1.883,1.88307,54000000.0
2007-02-16 17:52:00,1.88306,1.88309,1.88301,1.88301,51000000.0
2007-02-16 17:53:00,1.88298,1.88322,1.88288,1.88288,42000000.0
2007-02-16 17:54:00,1.88288,1.88305,1.88288,1.88305,32000000.0
2007-02-16 17:55:00,1.88306,1.88306,1.88298,1.88305,32000000.0
2007-02-16 17:56:00,1.88308,1.88308,1.88293,1.88293,47000000.0
2007-02-16 17:57:00,1.88263,1.88265,1.88239,1.88265,34000000.0
2007-02-16 17:58:00,1.88268,1.88286,1.8826,1.88286,44000000.0
2007-02-16 17:59:00,1.88318,1.884,1.88318,1.884,39000000.0
2007-02-16 18:00:00,1.88366,1.8837,1.88355,1.88355,32000000.0
2007-02-16 18:01:00,1.88376,1.88376,1.88336,1.88336,52000000.0
2007-02-16 18:02:00,1.88323,1.88327,1.88307,1.88327,30000000.0
2007-02-16 18:03:00,1.8833,1.88336,1.88321,1.88334,38000000.0
2007-02-16 18:04:00,1.88347,1.88353,1.88345,1.88346,38000000.0
2007-02-16 18:05:00,1.88383,1.88403,1.88383,1.88403,36000000.0
2007-02-16 18:06:00,1.8843,1.88438,1.88402,1.88435,32000000.0
2007-02-16 18:07:00,1.8844,1.88462,1.88431,1.88431,38000000.0
2007-02-16 18:08:00,1.88421,1.88448,1.88413,1.88448,56000000.0
2007-02-16 18:09:00,1.88447,1.88447,1.88411,1.8842,34000000.0
2007-02-16 18:10:00,1.88422,1.88486,1.88422,1.88486,26000000.0
2007-02-16 18:11:00,1.88509,1.88509,1.88482,1.88492,34000000.0
2007-02-16 18:12:00,1.88482,1.88495,1.88482,1.88493,24000000.0
2007-02-16 18:13:00,1.88506,1.88506,1.88465,1.88465,30000000.0
2007-02-16 18:14:00,1.8846,1.88473,1.8846,1.88465,22000000.0
2007-02-16 18:15:00,1.88467,1.88482,1.88459,1.8846,21000000.0
2007-02-16 18:16:00,1.88443,1.88473,1.88443,1.88469,66000000.0
2007-02-16 18:17:00,1.88469,1.88476,1.88453,1.88455,60000000.0
2007-02-16 18:18:00,1.88465,1.88474,1.88436,1.88463,33000000.0
2007-02-16 18:19:00,1.8847,1.88493,1.88462,1.88468,46000000.0
2007-02-16 18:20:00,1.88463,1.88463,1.8843,1.8843,61000000.0
2007-02-16 18:21:00,1.88401,1.88419,1.88397,1.88397,37000000.0
2007-02-16 18:22:00,1.884,1.88456,1.884,1.88456,49000000.0
2007-02-16 18:23:00,1.88479,1.88483,1.88457,1.88471,34000000.0
2007-02-16 18:24:00,1.88454,1.88475,1.8843,1.88448,47000000.0
2007-02-16 18:25:00,1.88442,1.88442,1.884,1.88418,31000000.0
2007-02-16 18:26:00,1.88416,1.88425,1.88415,1.88425,43000000.0
2007-02-16 18:27:00,1.88439,1.88451,1.88436,1.88436,35000000.0
2007-02-16 18:28:00,1.88417,1.88417,1.88383,1.88383,18000000.0
2007-02-16 18:29:00,1.88348,1.88348,1.88311,1.88312,24000000.0
2007-02-16 18:30:00,1.88339,1.88345,1.88333,1.88333,32000000.0
2007-02-16 18:31:00,1.88345,1.8838,1.88342,1.88365,46000000.0
2007-02-16 18:32:00,1.88357,1.88377,1.88322,1.88322,55000000.0
2007-02-16 18:33:00,1.8834,1.88366,1.8834,1.88366,29000000.0
2007-02-16 18:34:00,1.88367,1.88367,1.88323,1.88341,32000000.0
2007-02-16 18:35:00,1.8834,1.88362,1.88338,1.88349,47000000.0
2007-02-16 18:36:00,1.88362,1.88376,1.88354,1.88358,65000000.0
2007-02-16 18:37:00,1.88355,1.88366,1.88347,1.88366,63000000.0
2007-02-16 18:38:00,1.88377,1.8843,1.88377,1.8843,61000000.0
2007-02-16 18:39:00,1.88435,1.88446,1.88416,1.88416,37000000.0
2007-02-16 18:40:00,1.88427,1.88434,1.88389,1.88421,52000000.0
2007-02-16 18:41:00,1.88414,1.88414,1.88382,1.8839,68000000.0
2007-02-16 18:42:00,1.8838,1.88398,1.8838,1.88398,40000000.0
2007-02-16 18:43:00,1.88451,1.88451,1.88437,1.88439,39000000.0
2007-02-16 18:44:00,1.8844,1.88469,1.8844,1.88469,33000000.0
2007-02-16 18:45:00,1.88442,1.88446,1.88431,1.88433,57000000.0
2007-02-16 18:46:00,1.88427,1.88461,1.88427,1.88461,61000000.0
2007-02-16 18:47:00,1.88465,1.88465,1.88447,1.88447,41000000.0
2007-02-16 18:48:00,1.88444,1.88444,1.8841,1.8841,26000000.0
2007-02-16 18:49:00,1.8842,1.88446,1.88361,1.88361,31000000.0
2007-02-16 18:50:00,1.88336,1.88336,1.88224,1.88276,37000000.0
2007-02-16 18:51:00,1.8824,1.88257,1.88239,1.88241,17000000.0
2007-02-16 18:52:00,1.88233,1.88233,1.88202,1.88214,33000000.0
2007-02-16 18:53:00,1.88227,1.8824,1.88204,1.8824,31000000.0
2007-02-16 18:54:00,1.88251,1.88259,1.88246,1.88253,11000000.0
2007-02-16 18:55:00,1.88249,1.88249,1.88226,1.88236,22000000.0
2007-02-16 18:56:00,1.88223,1.8824,1.882,1.88228,16000000.0
2007-02-16 18:57:00,1.88231,1.88246,1.88212,1.88246,15000000.0
2007-02-16 18:58:00,1.88243,1.88256,1.88243,1.88256,19000000.0
2007-02-16 18:59:00,1.88256,1.8826,1.88237,1.88243,26000000.0
2007-02-16 19:00:00,1.88218,1.88221,1.88213,1.88213,12000000.0
2007-02-16 19:01:00,1.8817,1.88204,1.8817,1.88192,18000000.0
2007-02-16 19:02:00,1.88194,1.88222,1.88193,1.8821,23000000.0
2007-02-16 19:03:00,1.88214,1.88222,1.88212,1.88218,21000000.0
2007-02-16 19:04:00,1.88204,1.88214,1.88191,1.88191,55000000.0
2007-02-16 19:05:00,1.88189,1.88224,1.88187,1.88224,42000000.0
2007-02-16 19:06:00,1.88229,1.88272,1.88229,1.88272,63000000.0
2007-02-16 19:07:00,1.88279,1.88301,1.88271,1.88301,39000000.0
2007-02-16 19:08:00,1.883,1.8831,1.883,1.8831,56000000.0
2007-02-16 19:09:00,1.88311,1.88311,1.88265,1.88277,56000000.0
2007-02-16 19:10:00,1.88264,1.88264,1.88235,1.88237,27000000.0
2007-02-16 19:11:00,1.88228,1.8824,1.88216,1.88238,36000000.0
2007-02-16 19:12:00,1.88238,1.88238,1.88227,1.88229,25000000.0
2007-02-16 19:13:00,1.88231,1.88245,1.88231,1.8824,23000000.0
2007-02-16 19:14:00,1.8831,1.8831,1.8828,1.8829,17000000.0
2007-02-16 19:15:00,1.88238,1.88238,1.882,1.88218,17000000.0
2007-02-16 19:16:00,1.88211,1.88211,1.88206,1.88207,23000000.0
2007-02-16 19:17:00,1.8829,1.8829,1.8829,1.8829,30000000.0
2007-02-16 19:18:00,1.88216,1.88227,1.88214,1.88227,30000000.0
2007-02-16 19:19:00,1.8823,1.88252,1.88227,1.88245,36000000.0
2007-02-16 19:20:00,1.88287,1.8831,1.88287,1.8831,23000000.0
2007-02-16 19:21:00,1.88283,1.88283,1.88268,1.88268,21000000.0
2007-02-16 19:22:00,1.88265,1.88265,1.88234,1.88241,25000000.0
2007-02-16 19:23:00,1.88246,1.88262,1.88241,1.88262,12000000.0
2007-02-16 19:24:00,1.88268,1.88288,1.88249,1.88249,39000000.0
2007-02-16 19:25:00,1.88222,1.88289,1.88222,1.88289,49000000.0
2007-02-16 19:26:00,1.88297,1.88297,1.88285,1.88291,48000000.0
2007-02-16 19:27:00,1.8827,1.8828,1.8827,1.8827,40000000.0
2007-02-16 19:28:00,1.883,1.8831,1.88298,1.8831,40000000.0
2007-02-16 19:29:00,1.88291,1.88302,1.88278,1.8829,28000000.0
2007-02-16 19:30:00,1.88298,1.88298,1.88267,1.88273,32000000.0
2007-02-16 19:31:00,1.88274,1.88303,1.88274,1.8828,28000000.0
2007-02-16 19:32:00,1.88278,1.88285,1.88264,1.88273,31000000.0
2007-02-16 19:33:00,1.88281,1.88295,1.88281,1.88295,14000000.0
2007-02-16 19:34:00,1.88303,1.88307,1.8828,1.88294,49000000.0
2007-02-16 19:35:00,1.88293,1.88304,1.88287,1.88304,28000000.0
2007-02-16 19:36:00,1.88307,1.88325,1.88307,1.88325,16000000.0
2007-02-16 19:37:00,1.88323,1.88328,1.88296,1.88301,26000000.0
2007-02-16 19:38:00,1.88293,1.88329,1.88293,1.88309,8000000.0
2007-02-16 19:39:00,1.8831,1.8833,1.8829,1.8833,13000000.0
2007-02-16 19:40:00,1.88301,1.88342,1.88301,1.88327,16000000.0
2007-02-16 19:41:00,1.88359,1.88359,1.88315,1.88315,17000000.0
2007-02-16 19:42:00,1.88335,1.88356,1.88331,1.88355,19000000.0
2007-02-16 19:43:00,1.88362,1.88367,1.88361,1.88365,21000000.0
2007-02-16 19:44:00,1.88356,1.88356,1.88331,1.88331,21000000.0
2007-02-16 19:45:00,1.88322,1.88329,1.88296,1.883,33000000.0
2007-02-16 19:46:00,1.88281,1.88313,1.88281,1.88299,18000000.0
2007-02-16 19:47:00,1.88318,1.8833,1.88317,1.88323,22000000.0
2007-02-16 19:48:00,1.88347,1.88347,1.88325,1.8833,18000000.0
2007-02-16 19:51:00,1.88307,1.88311,1.88121,1.88307,7000000.0
2007-02-16 19:52:00,1.88309,1.88326,1.88309,1.88326,15000000.0
2007-02-16 19:53:00,1.8831,1.8831,1.8829,1.8829,9000000.0
2007-02-16 19:54:00,1.88306,1.88317,1.88306,1.88313,9000000.0
2007-02-16 19:55:00,1.88328,1.88328,1.88289,1.88309,30000000.0
2007-02-16 19:56:00,1.88311,1.88338,1.88311,1.88336,20000000.0
2007-02-16 19:57:00,1.88331,1.88331,1.88289,1.88307,12000000.0
2007-02-16 19:58:00,1.88314,1.88344,1.88314,1.88342,13000000.0
2007-02-16 19:59:00,1.88338,1.88338,1.88311,1.88311,31000000.0
2007-02-16 20:00:00,1.88295,1.88295,1.8825,1.88259,23000000.0
2007-02-16 20:01:00,1.88253,1.88263,1.88245,1.88256,13000000.0
2007-02-16 20:02:00,1.88256,1.88261,1.88243,1.88256,20000000.0
2007-02-16 20:03:00,1.88247,1.8825,1.88232,1.88233,18000000.0
2007-02-16 20:04:00,1.88211,1.88243,1.88209,1.88242,27000000.0
2007-02-16 20:05:00,1.88252,1.8827,1.88241,1.8827,23000000.0
2007-02-16 20:06:00,1.88267,1.88267,1.8824,1.8824,13000000.0
2007-02-16 20:07:00,1.8824,1.88268,1.8824,1.88243,29000000.0
2007-02-16 20:08:00,1.88239,1.88264,1.88238,1.88243,15000000.0
2007-02-16 20:09:00,1.88242,1.88247,1.88237,1.88238,17000000.0
2007-02-16 20:10:00,1.88228,1.88232,1.88198,1.88221,8000000.0
2007-02-16 20:11:00,1.88212,1.88251,1.88212,1.88236,10000000.0
2007-02-16 20:12:00,1.88233,1.88253,1.88221,1.88221,15000000.0
2007-02-16 20:13:00,1.8821,1.88233,1.88196,1.88233,17000000.0
2007-02-16 20:14:00,1.88228,1.88244,1.88226,1.88241,15000000.0
2007-02-16 20:15:00,1.88221,1.88228,1.88206,1.88206,10000000.0
2007-02-16 20:16:00,1.88207,1.88232,1.88207,1.88232,22000000.0
2007-02-16 20:17:00,1.8824,1.88246,1.88194,1.88222,7000000.0
2007-02-16 20:18:00,1.88241,1.88254,1.88234,1.88239,24000000.0
2007-02-16 20:19:00,1.88248,1.88258,1.88243,1.88243,9000000.0
2007-02-16 20:20:00,1.88234,1.88247,1.88217,1.88247,14000000.0
2007-02-16 20:21:00,1.88265,1.88265,1.88237,1.8824,7000000.0
2007-02-16 20:22:00,1.88251,1.88259,1.88251,1.88253,12000000.0
2007-02-16 20:23:00,1.8833,1.8833,1.883,1.8832,15000000.0
2007-02-16 20:24:00,1.88239,1.88247,1.88213,1.88213,15000000.0
2007-02-16 20:25:00,1.88198,1.88224,1.88198,1.88212,16000000.0
2007-02-16 20:26:00,1.8821,1.8822,1.88199,1.88206,22000000.0
2007-02-16 20:27:00,1.88179,1.88194,1.88175,1.88186,11000000.0
2007-02-16 20:28:00,1.88187,1.882,1.88184,1.88184,7000000.0
2007-02-16 20:29:00,1.88177,1.88193,1.88177,1.88193,20000000.0
2007-02-16 20:30:00,1.8824,1.8824,1.8824,1.8824,4000000.0
2007-02-16 20:31:00,1.88222,1.88253,1.88222,1.88253,4000000.0
2007-02-16 20:32:00,1.88255,1.88261,1.88249,1.8825,20000000.0
2007-02-16 20:33:00,1.88235,1.88235,1.88182,1.88189,14000000.0
2007-02-16 20:34:00,1.88191,1.88202,1.88187,1.88187,28000000.0
2007-02-16 20:35:00,1.88184,1.88185,1.88169,1.88171,23000000.0
2007-02-16 20:36:00,1.88165,1.8817,1.88163,1.8817,11000000.0
2007-02-16 20:37:00,1.88177,1.88185,1.88171,1.88185,7000000.0
2007-02-16 20:38:00,1.88188,1.88209,1.88188,1.88209,10000000.0
2007-02-16 20:39:00,1.882,1.88207,1.88187,1.88187,9000000.0
2007-02-16 20:41:00,1.8812,1.8813,1.8812,1.8812,15000000.0
2007-02-16 20:42:00,1.88182,1.88188,1.88172,1.88172,15000000.0
2007-02-16 20:43:00,1.88186,1.88191,1.88185,1.88191,12000000.0
2007-02-16 20:44:00,1.88225,1.88248,1.88225,1.88248,7000000.0
2007-02-16 20:45:00,1.8826,1.88272,1.88252,1.88272,12000000.0
2007-02-16 20:46:00,1.88273,1.88273,1.88249,1.8825,9000000.0
2007-02-16 20:47:00,1.8813,1.8818,1.8813,1.8818,11000000.0
2007-02-16 20:48:00,1.88273,1.88273,1.88248,1.88248,11000000.0
2007-02-16 20:53:00,1.88259,1.88263,1.88256,1.88258,8000000.0
2007-02-16 20:54:00,1.88239,1.88254,1.88239,1.88247,10000000.0
2007-02-16 20:55:00,1.88233,1.88238,1.88227,1.88238,5000000.0
2007-02-16 20:56:00,1.88242,1.88242,1.88234,1.88236,8000000.0
2007-02-16 20:57:00,1.88237,1.88247,1.88237,1.8824,18000000.0
2007-02-16 20:58:00,1.88243,1.88249,1.88237,1.88249,14000000.0
2007-02-16 21:00:00,1.88254,1.88254,1.88242,1.88243,7000000.0
2007-02-16 21:01:00,1.88248,1.88257,1.88248,1.88254,16000000.0
2007-02-16 21:02:00,1.8824,1.8828,1.8824,1.8824,13000000.0
2007-02-16 21:03:00,1.88255,1.88263,1.88242,1.88242,13000000.0
2007-02-16 21:04:00,1.88238,1.88262,1.88238,1.88262,8000000.0
2007-02-16 21:05:00,1.88271,1.88282,1.8827,1.88277,11000000.0
2007-02-16 21:06:00,1.88272,1.88273,1.88265,1.88273,8000000.0
2007-02-16 21:07:00,1.8824,1.8826,1.8823,1.8826,11000000.0
2007-02-16 21:08:00,1.88279,1.88286,1.88275,1.88275,11000000.0
2007-02-16 21:09:00,1.8825,1.8827,1.88232,1.88232,9000000.0
2007-02-16 21:10:00,1.8825,1.8825,1.88229,1.8825,10000000.0
2007-02-16 21:11:00,1.88234,1.88234,1.88204,1.88204,8000000.0
2007-02-16 21:12:00,1.88216,1.88262,1.88067,1.88262,10000000.0
2007-02-16 21:13:00,1.88266,1.88267,1.88228,1.88228,8000000.0
2007-02-16 21:14:00,1.88224,1.88237,1.8822,1.88237,7000000.0
2007-02-16 21:16:00,1.88213,1.88213,1.88187,1.88191,9000000.0
2007-02-16 21:17:00,1.88189,1.88209,1.88174,1.88209,7000000.0
2007-02-16 21:19:00,1.88212,1.88212,1.88186,1.88187,8000000.0
2007-02-16 21:20:00,1.88199,1.8821,1.88199,1.8821,12000000.0
2007-02-16 21:21:00,1.88204,1.88227,1.88198,1.88227,8000000.0
2007-02-16 21:22:00,1.88257,1.8828,1.88257,1.8828,7000000.0
2007-02-16 21:23:00,1.88274,1.88281,1.88269,1.88271,10000000.0
2007-02-16 21:24:00,1.88258,1.88258,1.88224,1.88228,11000000.0
2007-02-16 21:25:00,1.88224,1.88226,1.88208,1.88217,6000000.0
2007-02-16 21:26:00,1.88255,1.88269,1.88243,1.88243,5000000.0
2007-02-16 21:27:00,1.88263,1.88291,1.88258,1.88291,6000000.0
2007-02-16 21:28:00,1.88299,1.88299,1.88282,1.88295,20000000.0
2007-02-16 21:29:00,1.88297,1.88297,1.88233,1.88241,8000000.0
2007-02-16 21:30:00,1.88214,1.88218,1.88201,1.88201,9000000.0
2007-02-16 21:31:00,1.88194,1.88204,1.8819,1.88204,4000000.0
2007-02-16 21:32:00,1.88197,1.88204,1.88186,1.88197,7000000.0
2007-02-16 21:34:00,1.88201,1.88202,1.88189,1.88189,10000000.0
2007-02-16 21:35:00,1.88097,1.88103,1.88088,1.88088,11000000.0
2007-02-16 21:36:00,1.88088,1.88096,1.88079,1.88079,11000000.0
2007-02-16 21:37:00,1.88104,1.88106,1.88091,1.88094,11000000.0
2007-02-16 21:38:00,1.88067,1.88067,1.8802,1.88023,26000000.0
2007-02-16 21:39:00,1.88044,1.8805,1.88035,1.8805,18000000.0
2007-02-16 21:40:00,1.88053,1.88064,1.88045,1.88064,12000000.0
2007-02-16 21:41:00,1.88063,1.88063,1.88032,1.88033,7000000.0
2007-02-16 21:42:00,1.88037,1.88058,1.88032,1.88057,7000000.0
2007-02-16 21:43:00,1.88087,1.88087,1.88069,1.88069,11000000.0
2007-02-16 21:44:00,1.88064,1.88064,1.88045,1.88056,18000000.0
2007-02-16 21:45:00,1.88075,1.88098,1.88075,1.88098,7000000.0
2007-02-16 21:46:00,1.88091,1.881,1.88078,1.881,7000000.0
2007-02-16 21:47:00,1.88091,1.881,1.88091,1.88094,4000000.0
2007-02-16 21:48:00,1.88087,1.88087,1.88067,1.88087,7000000.0
2007-02-16 21:49:00,1.88088,1.88088,1.88072,1.88072,8000000.0
2007-02-16 21:50:00,1.882,1.8821,1.882,1.882,7000000.0
2007-02-16 21:51:00,1.88065,1.88092,1.88065,1.88092,7000000.0
2007-02-16 21:52:00,1.88091,1.88091,1.88066,1.8807,7000000.0
2007-02-16 21:53:00,1.8807,1.88123,1.8807,1.88087,8000000.0
2007-02-16 21:54:00,1.88099,1.88125,1.88091,1.88125,9000000.0
2007-02-16 21:55:00,1.88159,1.88159,1.88135,1.88135,11000000.0
2007-02-16 21:56:00,1.88131,1.88174,1.88131,1.88174,6000000.0
2007-02-16 21:57:00,1.88172,1.88186,1.88162,1.88186,13000000.0
2007-02-16 21:58:00,1.8824,1.8826,1.8824,1.8826,25000000.0
2007-02-16 21:59:00,1.88178,1.88186,1.88155,1.88155,25000000.0
2007-02-16 22:00:00,1.88169,1.88169,1.88143,1.88143,12000000.0
2007-02-16 22:01:00,1.88143,1.88162,1.88128,1.88162,6000000.0
2007-02-16 22:02:00,1.88175,1.88179,1.88175,1.88177,11000000.0
2007-02-16 22:03:00,1.88181,1.88187,1.88168,1.88184,9000000.0
2007-02-16 22:04:00,1.88181,1.88181,1.88154,1.88154,11000000.0
2007-02-16 22:05:00,1.8826,1.8829,1.8824,1.8829,15000000.0
2007-02-16 22:06:00,1.8828,1.8828,1.8827,1.8827,15000000.0
2007-02-16 22:07:00,1.8817,1.88179,1.88167,1.88167,15000000.0
2007-02-16 22:08:00,1.88199,1.88199,1.88182,1.88184,6000000.0
2007-02-16 22:09:00,1.88163,1.88164,1.88159,1.8816,13000000.0
2007-02-16 22:10:00,1.88173,1.88181,1.88167,1.88167,9000000.0
2007-02-16 22:11:00,1.88173,1.88173,1.88152,1.88162,8000000.0
2007-02-16 22:12:00,1.8828,1.8832,1.8828,1.883,10000000.0
2007-02-16 22:13:00,1.88158,1.88158,1.88155,1.88155,10000000.0
2007-02-16 22:14:00,1.88144,1.8815,1.88144,1.88144,13000000.0
2007-02-16 22:15:00,1.88146,1.88176,1.88146,1.88176,7000000.0
2007-02-16 22:16:00,1.883,1.883,1.8828,1.8828,7000000.0
2007-02-16 22:17:00,1.883,1.883,1.8828,1.883,7000000.0
2007-02-16 22:19:00,1.8828,1.883,1.8828,1.883,7000000.0
2007-02-16 22:20:00,1.8817,1.88216,1.88154,1.88216,7000000.0
2007-02-16 22:22:00,1.88144,1.88154,1.88139,1.88152,8000000.0
2007-02-16 22:23:00,1.88141,1.88141,1.88135,1.88135,15000000.0
2007-02-16 22:24:00,1.88131,1.88152,1.88131,1.88132,10000000.0
2007-02-16 22:25:00,1.88144,1.88171,1.88144,1.88171,5000000.0
2007-02-16 22:26:00,1.88188,1.88188,1.88155,1.88168,10000000.0
2007-02-16 22:27:00,1.8828,1.8829,1.8828,1.8829,7000000.0
2007-02-16 22:28:00,1.8827,1.8827,1.8827,1.8827,7000000.0
2007-02-16 22:29:00,1.8829,1.8829,1.8827,1.8829,7000000.0
2007-02-16 22:30:00,1.8831,1.8832,1.8826,1.8826,7000000.0
2007-02-16 22:31:00,1.8816,1.88165,1.88146,1.88146,7000000.0
2007-02-16 22:32:00,1.88159,1.88169,1.88149,1.8816,7000000.0
2007-02-16 22:33:00,1.8833,1.8833,1.8831,1.8831,28000000.0
2007-02-16 22:34:00,1.8839,1.8839,1.8826,1.883,28000000.0
2007-02-16 22:35:00,1.8831,1.8831,1.8829,1.8831,28000000.0
2007-02-16 22:36:00,1.8835,1.8835,1.8831,1.8831,28000000.0
2007-02-16 22:37:00,1.88158,1.88158,1.88149,1.88153,28000000.0
2007-02-16 22:38:00,1.88154,1.88169,1.88152,1.88161,10000000.0
2007-02-16 22:39:00,1.88146,1.88155,1.88146,1.88146,11000000.0
2007-02-16 22:41:00,1.8813,1.8813,1.88057,1.88057,16000000.0
2007-02-16 22:42:00,1.88071,1.88083,1.88069,1.88072,9000000.0
2007-02-16 22:43:00,1.88123,1.88123,1.88082,1.88082,11000000.0
2007-02-16 22:44:00,1.88033,1.88042,1.88033,1.88035,8000000.0
2007-02-16 22:45:00,1.88051,1.88051,1.88026,1.88028,12000000.0
2007-02-16 22:46:00,1.88045,1.8805,1.88022,1.8805,9000000.0
2007-02-16 22:47:00,1.88027,1.88027,1.88015,1.88015,16000000.0
2007-02-16 22:48:00,1.88047,1.88097,1.88047,1.8807,11000000.0
2007-02-16 22:49:00,1.88069,1.88075,1.88066,1.88066,12000000.0
2007-02-16 22:50:00,1.8807,1.88077,1.88064,1.88064,16000000.0
2007-02-16 22:51:00,1.88082,1.88084,1.88072,1.88074,7000000.0
2007-02-16 22:52:00,1.8811,1.88128,1.8811,1.88128,5000000.0
2007-02-16 22:53:00,1.88114,1.88114,1.8809,1.88093,8000000.0
2007-02-16 22:54:00,1.881,1.88115,1.88096,1.88114,7000000.0
2007-02-16 22:55:00,1.8813,1.88135,1.8813,1.88135,8000000.0
2007-02-16 22:56:00,1.883,1.8832,1.8826,1.8828,10000000.0
2007-02-16 22:57:00,1.88143,1.88171,1.88136,1.88156,10000000.0
2007-02-16 22:58:00,1.88186,1.88194,1.88182,1.88184,7000000.0
2007-02-16 22:59:00,1.88193,1.88193,1.88186,1.8819,9000000.0
2007-02-16 23:00:00,1.88178,1.88191,1.88175,1.88176,12000000.0
2007-02-16 23:01:00,1.88171,1.88171,1.88146,1.88146,9000000.0
2007-02-16 23:02:00,1.8815,1.88164,1.8815,1.88164,7000000.0
2007-02-16 23:03:00,1.88155,1.88175,1.88155,1.88175,12000000.0
2007-02-16 23:04:00,1.88177,1.88203,1.8817,1.8817,9000000.0
2007-02-16 23:05:00,1.88162,1.88182,1.88162,1.88182,11000000.0
2007-02-16 23:06:00,1.88209,1.88216,1.88201,1.88201,5000000.0
2007-02-16 23:08:00,1.88186,1.88186,1.8818,1.88183,15000000.0
2007-02-16 23:09:00,1.88181,1.88192,1.88181,1.88192,7000000.0
2007-02-16 23:10:00,1.88184,1.8819,1.8817,1.8817,8000000.0
2007-02-16 23:11:00,1.88174,1.8819,1.88168,1.88174,8000000.0
2007-02-16 23:12:00,1.88186,1.88218,1.88186,1.88215,8000000.0
2007-02-16 23:13:00,1.88213,1.88213,1.88176,1.88176,7000000.0
2007-02-16 23:14:00,1.88179,1.88198,1.88178,1.88191,9000000.0
2007-02-16 23:15:00,1.88179,1.88216,1.88179,1.88199,8000000.0
2007-02-16 23:16:00,1.88206,1.88215,1.88199,1.88201,9000000.0
2007-02-16 23:17:00,1.88197,1.8821,1.88197,1.88204,7000000.0
2007-02-16 23:18:00,1.882,1.8821,1.88171,1.8821,7000000.0
2007-02-16 23:19:00,1.88209,1.88214,1.88174,1.88207,9000000.0
2007-02-16 23:20:00,1.88211,1.88215,1.88193,1.88209,9000000.0
2007-02-16 23:22:00,1.88206,1.8823,1.88206,1.88223,7000000.0
2007-02-16 23:24:00,1.8822,1.8822,1.88202,1.88202,9000000.0
2007-02-16 23:25:00,1.88204,1.88208,1.88201,1.88208,10000000.0
2007-02-16 23:26:00,1.88212,1.88244,1.88212,1.88244,5000000.0
2007-02-16 23:27:00,1.8824,1.8824,1.88204,1.88204,5000000.0
2007-02-16 23:30:00,1.88189,1.88209,1.88189,1.882,7000000.0
2007-02-16 23:31:00,1.88166,1.8825,1.88158,1.8825,14000000.0
2007-02-16 23:32:00,1.88272,1.88327,1.88263,1.88312,9000000.0
2007-02-16 23:33:00,1.88285,1.88285,1.88233,1.88233,5000000.0
2007-02-16 23:34:00,1.88239,1.88239,1.88178,1.88178,6000000.0
2007-02-16 23:35:00,1.88208,1.88222,1.88202,1.88219,12000000.0
2007-02-16 23:36:00,1.88236,1.88241,1.88218,1.88238,9000000.0
2007-02-16 23:37:00,1.88212,1.88213,1.88147,1.88147,8000000.0
2007-02-16 23:42:00,1.88129,1.88146,1.88129,1.88146,19000000.0
2007-02-16 23:43:00,1.88161,1.88174,1.8816,1.88174,7000000.0
2007-02-16 23:44:00,1.88172,1.88201,1.88172,1.88191,8000000.0
2007-02-16 23:45:00,1.88197,1.88217,1.88195,1.88217,7000000.0
2007-02-16 23:46:00,1.88203,1.88208,1.88199,1.88202,8000000.0
2007-02-16 23:47:00,1.88216,1.88222,1.88209,1.88209,7000000.0
2007-02-16 23:48:00,1.88226,1.88251,1.88226,1.88243,8000000.0
2007-02-16 23:49:00,1.88241,1.88253,1.88232,1.88248,8000000.0
2007-02-16 23:50:00,1.88245,1.88264,1.88218,1.88218,8000000.0
2007-02-16 23:51:00,1.88221,1.88233,1.8822,1.8822,7000000.0
2007-02-16 23:52:00,1.88217,1.88217,1.88199,1.88199,7000000.0
2007-02-16 23:54:00,1.88171,1.88214,1.88171,1.88179,7000000.0
2007-02-16 23:55:00,1.88173,1.882,1.88167,1.882,9000000.0
2007-02-16 23:56:00,1.882,1.88227,1.88183,1.88187,12000000.0
2007-02-19 00:00:00,1.8786,1.8789,1.8786,1.8788,23000000.0
2007-02-19 00:01:00,1.8787,1.8787,1.8783,1.8784,23000000.0
2007-02-19 00:02:00,1.8786,1.8788,1.8786,1.8786,23000000.0
2007-02-19 00:03:00,1.879,1.879,1.8786,1.8786,23000000.0
2007-02-19 00:04:00,1.8785,1.8785,1.8773,1.8773,23000000.0
2007-02-19 00:05:00,1.8772,1.8773,1.8765,1.8769,23000000.0
2007-02-19 00:06:00,1.8774,1.8774,1.8766,1.8766,23000000.0
2007-02-19 00:07:00,1.8767,1.8772,1.8765,1.8772,23000000.0
2007-02-19 00:08:00,1.8769,1.8769,1.8765,1.8765,23000000.0
2007-02-19 00:09:00,1.8762,1.8767,1.8762,1.8766,23000000.0
2007-02-19 00:10:00,1.88165,1.88165,1.87891,1.87891,23000000.0
2007-02-19 00:11:00,1.87897,1.87971,1.87897,1.87917,11000000.0
2007-02-19 00:12:00,1.87869,1.87869,1.87827,1.87842,9000000.0
2007-02-19 00:13:00,1.87836,1.87836,1.87825,1.8783,8000000.0
2007-02-19 00:14:00,1.87819,1.87832,1.87811,1.87814,7000000.0
2007-02-19 00:15:00,1.8773,1.8775,1.8765,1.8767,9000000.0
2007-02-19 00:16:00,1.87846,1.87897,1.87846,1.87897,9000000.0
2007-02-19 00:17:00,1.87903,1.87941,1.87888,1.87941,7000000.0
2007-02-19 00:18:00,1.87935,1.87935,1.87921,1.87921,8000000.0
2007-02-19 00:19:00,1.87949,1.87987,1.87948,1.87987,11000000.0
2007-02-19 00:20:00,1.87988,1.8799,1.87975,1.87975,9000000.0
2007-02-19 00:21:00,1.87979,1.8798,1.8796,1.8798,8000000.0
2007-02-19 00:22:00,1.87971,1.87976,1.87961,1.87976,6000000.0
2007-02-19 00:23:00,1.8799,1.88009,1.8799,1.88006,7000000.0
2007-02-19 00:24:00,1.87971,1.88007,1.87971,1.87993,8000000.0
2007-02-19 00:25:00,1.88047,1.88065,1.88047,1.88065,11000000.0
2007-02-19 00:26:00,1.88083,1.88083,1.88047,1.88056,7000000.0
2007-02-19 00:27:00,1.8763,1.8763,1.8763,1.8763,8000000.0
2007-02-19 00:28:00,1.88037,1.8807,1.88037,1.88044,8000000.0
2007-02-19 00:29:00,1.88078,1.88092,1.88078,1.88089,6000000.0
2007-02-19 00:30:00,1.88077,1.88086,1.88071,1.88086,7000000.0
2007-02-19 00:31:00,1.88083,1.88083,1.88077,1.88083,7000000.0
2007-02-19 00:32:00,1.88069,1.88069,1.88001,1.88018,7000000.0
2007-02-19 00:33:00,1.88036,1.88036,1.88016,1.88034,7000000.0
2007-02-19 00:34:00,1.88035,1.88035,1.88002,1.88002,7000000.0
2007-02-19 00:35:00,1.87984,1.8802,1.87984,1.8802,6000000.0
2007-02-19 00:36:00,1.88033,1.88041,1.88028,1.88041,5000000.0
2007-02-19 00:37:00,1.8804,1.88051,1.88034,1.88045,6000000.0
2007-02-19 00:38:00,1.88037,1.88045,1.88032,1.88036,7000000.0
2007-02-19 00:39:00,1.88029,1.88029,1.87984,1.87984,10000000.0
2007-02-19 00:40:00,1.87973,1.87995,1.87973,1.87986,7000000.0
2007-02-19 00:41:00,1.8792,1.8792,1.879,1.879,8000000.0
2007-02-19 00:42:00,1.87965,1.87966,1.87954,1.87966,8000000.0
2007-02-19 00:43:00,1.87973,1.87987,1.87966,1.87987,6000000.0
2007-02-19 00:44:00,1.87968,1.87971,1.87894,1.87971,11000000.0
2007-02-19 00:45:00,1.87977,1.87999,1.87975,1.87999,7000000.0
2007-02-19 00:46:00,1.88005,1.88009,1.87999,1.88,10000000.0
2007-02-19 00:47:00,1.87993,1.88006,1.8799,1.88006,7000000.0
2007-02-19 00:48:00,1.88006,1.88006,1.87983,1.87998,8000000.0
2007-02-19 00:49:00,1.87985,1.87986,1.87965,1.87976,5000000.0
2007-02-19 00:50:00,1.8797,1.8799,1.87969,1.87982,10000000.0
2007-02-19 00:51:00,1.8791,1.8799,1.8791,1.8795,7000000.0
2007-02-19 00:52:00,1.87974,1.87974,1.87906,1.87906,7000000.0
2007-02-19 00:53:00,1.87908,1.87927,1.87901,1.8791,11000000.0
2007-02-19 00:54:00,1.8791,1.87923,1.87901,1.87901,10000000.0
2007-02-19 00:55:00,1.87861,1.8789,1.87858,1.8789,7000000.0
2007-02-19 00:56:00,1.87859,1.87859,1.87812,1.87819,6000000.0
2007-02-19 00:57:00,1.87826,1.87826,1.87803,1.87807,8000000.0
2007-02-19 00:58:00,1.87824,1.87837,1.87816,1.87816,10000000.0
2007-02-19 00:59:00,1.87798,1.878,1.87784,1.878,7000000.0
2007-02-19 01:00:00,1.87812,1.87828,1.87803,1.87803,19000000.0
2007-02-19 01:01:00,1.87773,1.87773,1.87732,1.87741,12000000.0
2007-02-19 01:02:00,1.87779,1.87798,1.87771,1.87779,8000000.0
2007-02-19 01:03:00,1.87783,1.87783,1.87747,1.87752,7000000.0
2007-02-19 01:04:00,1.87697,1.87697,1.87628,1.87644,8000000.0
2007-02-19 01:05:00,1.87614,1.87614,1.87578,1.87588,7000000.0
2007-02-19 01:06:00,1.87583,1.87595,1.87583,1.87592,8000000.0
2007-02-19 01:07:00,1.8759,1.87596,1.87578,1.87596,11000000.0
2007-02-19 01:08:00,1.87567,1.87567,1.87538,1.87553,10000000.0
2007-02-19 01:09:00,1.8756,1.87573,1.87528,1.87573,8000000.0
2007-02-19 01:10:00,1.8758,1.8758,1.87551,1.87577,10000000.0
2007-02-19 01:11:00,1.8757,1.87586,1.8757,1.87576,11000000.0
2007-02-19 01:12:00,1.87595,1.87606,1.87589,1.87606,8000000.0
2007-02-19 01:13:00,1.87604,1.87604,1.87578,1.87583,8000000.0
2007-02-19 01:14:00,1.87626,1.87647,1.87618,1.87618,10000000.0
2007-02-19 01:15:00,1.87618,1.87634,1.8759,1.8759,10000000.0
2007-02-19 01:16:00,1.87578,1.87598,1.87557,1.87598,8000000.0
2007-02-19 01:17:00,1.87619,1.87637,1.87595,1.87602,11000000.0
2007-02-19 01:18:00,1.87629,1.87634,1.87609,1.8763,10000000.0
2007-02-19 01:19:00,1.87634,1.87634,1.87623,1.87624,11000000.0
2007-02-19 01:20:00,1.87636,1.87654,1.87622,1.87622,13000000.0
2007-02-19 01:21:00,1.87606,1.87606,1.87587,1.87605,7000000.0
2007-02-19 01:22:00,1.8773,1.8773,1.8772,1.8772,8000000.0
2007-02-19 01:23:00,1.87605,1.87605,1.87561,1.87597,8000000.0
2007-02-19 01:24:00,1.87553,1.87558,1.87474,1.87474,7000000.0
2007-02-19 01:25:00,1.87485,1.87506,1.87465,1.87506,8000000.0
2007-02-19 01:26:00,1.87536,1.87559,1.87531,1.87559,14000000.0
2007-02-19 01:27:00,1.87569,1.87569,1.87563,1.87565,15000000.0
2007-02-19 01:28:00,1.87553,1.87567,1.87545,1.87567,9000000.0
2007-02-19 01:29:00,1.8755,1.87577,1.8755,1.87575,10000000.0
2007-02-19 01:30:00,1.8759,1.8763,1.8759,1.876,10000000.0
2007-02-19 01:31:00,1.87612,1.87621,1.87601,1.87619,7000000.0
2007-02-19 01:32:00,1.87616,1.87658,1.87609,1.87649,18000000.0
2007-02-19 01:33:00,1.87691,1.87733,1.87691,1.87733,6000000.0
2007-02-19 01:34:00,1.87739,1.8777,1.87731,1.8777,16000000.0
2007-02-19 01:35:00,1.87754,1.87773,1.8775,1.87773,8000000.0
2007-02-19 01:36:00,1.87775,1.87793,1.87772,1.87772,9000000.0
2007-02-19 01:37:00,1.87752,1.87773,1.87743,1.87763,5000000.0
2007-02-19 01:38:00,1.87742,1.87775,1.87742,1.87775,12000000.0
2007-02-19 01:39:00,1.8779,1.87802,1.87769,1.87789,12000000.0
2007-02-19 01:40:00,1.87816,1.87835,1.87816,1.87835,7000000.0
2007-02-19 01:41:00,1.87832,1.87835,1.87814,1.87814,11000000.0
2007-02-19 01:42:00,1.87817,1.87817,1.87793,1.87808,7000000.0
2007-02-19 01:43:00,1.87782,1.87788,1.87756,1.87785,8000000.0
2007-02-19 01:44:00,1.87807,1.87822,1.87807,1.87822,7000000.0
2007-02-19 01:45:00,1.8769,1.8769,1.8767,1.8767,7000000.0
2007-02-19 01:46:00,1.8781,1.8781,1.87759,1.87764,7000000.0
2007-02-19 01:47:00,1.87767,1.87819,1.87767,1.87819,14000000.0
2007-02-19 01:48:00,1.87839,1.87854,1.87838,1.87846,7000000.0
2007-02-19 01:49:00,1.87839,1.87839,1.8782,1.87835,8000000.0
2007-02-19 01:50:00,1.8784,1.87861,1.8784,1.87859,10000000.0
2007-02-19 01:51:00,1.87873,1.87906,1.8787,1.87906,16000000.0
2007-02-19 01:52:00,1.87872,1.87894,1.87821,1.87821,13000000.0
2007-02-19 01:53:00,1.87812,1.87812,1.87748,1.87748,7000000.0
2007-02-19 01:54:00,1.87725,1.87741,1.87681,1.87681,9000000.0
2007-02-19 01:55:00,1.8762,1.87651,1.87609,1.87644,11000000.0
2007-02-19 01:56:00,1.87687,1.87687,1.87666,1.87668,17000000.0
2007-02-19 01:57:00,1.87658,1.87676,1.87658,1.87676,13000000.0
2007-02-19 01:58:00,1.87673,1.87673,1.8765,1.8765,10000000.0
2007-02-19 01:59:00,1.8773,1.8773,1.8773,1.8773,10000000.0
2007-02-19 02:00:00,1.8766,1.87674,1.87604,1.87606,10000000.0
2007-02-19 02:01:00,1.8763,1.87654,1.87626,1.87626,8000000.0
2007-02-19 02:02:00,1.87633,1.8768,1.87633,1.8768,7000000.0
2007-02-19 02:03:00,1.87659,1.87686,1.87481,1.87686,10000000.0
2007-02-19 02:04:00,1.8774,1.8776,1.8774,1.8774,10000000.0
2007-02-19 02:05:00,1.8768,1.87698,1.87674,1.87682,10000000.0
2007-02-19 02:06:00,1.87683,1.87704,1.87679,1.87697,10000000.0
2007-02-19 02:07:00,1.87737,1.87748,1.8772,1.87726,8000000.0
2007-02-19 02:08:00,1.87727,1.87727,1.87708,1.87717,8000000.0
2007-02-19 02:09:00,1.87708,1.87737,1.87708,1.87721,7000000.0
2007-02-19 02:10:00,1.87709,1.8772,1.87691,1.87691,9000000.0
2007-02-19 02:11:00,1.87706,1.87706,1.87679,1.87679,8000000.0
2007-02-19 02:12:00,1.87677,1.87714,1.87674,1.87714,8000000.0
2007-02-19 02:13:00,1.87722,1.87724,1.87715,1.87724,7000000.0
2007-02-19 02:14:00,1.87675,1.87683,1.87655,1.87655,9000000.0
2007-02-19 02:15:00,1.8766,1.87686,1.87656,1.87683,8000000.0
2007-02-19 02:16:00,1.8767,1.87684,1.8767,1.8767,8000000.0
2007-02-19 02:17:00,1.87674,1.87674,1.87654,1.87654,8000000.0
2007-02-19 02:18:00,1.8766,1.8768,1.8766,1.87673,7000000.0
2007-02-19 02:19:00,1.87674,1.87681,1.8765,1.87681,11000000.0
2007-02-19 02:20:00,1.87685,1.87694,1.87673,1.87673,6000000.0
2007-02-19 02:21:00,1.87674,1.87686,1.87671,1.8768,7000000.0
2007-02-19 02:22:00,1.87694,1.87694,1.87658,1.87658,8000000.0
2007-02-19 02:23:00,1.876,1.876,1.87575,1.87587,10000000.0
2007-02-19 02:24:00,1.87589,1.87621,1.87589,1.87621,11000000.0
2007-02-19 02:25:00,1.87622,1.87668,1.87622,1.87654,11000000.0
2007-02-19 02:26:00,1.87664,1.8767,1.87652,1.87652,8000000.0
2007-02-19 02:27:00,1.87639,1.87668,1.8763,1.87657,9000000.0
2007-02-19 02:28:00,1.87632,1.87634,1.8756,1.8756,10000000.0
2007-02-19 02:29:00,1.87526,1.87566,1.87526,1.87566,7000000.0
2007-02-19 02:30:00,1.87605,1.87638,1.87598,1.87638,5000000.0
2007-02-19 02:31:00,1.87672,1.87672,1.87634,1.87644,8000000.0
2007-02-19 02:32:00,1.87646,1.87666,1.87642,1.87653,8000000.0
2007-02-19 02:33:00,1.87633,1.87662,1.87633,1.87662,8000000.0
2007-02-19 02:34:00,1.87654,1.87681,1.87649,1.87681,7000000.0
2007-02-19 02:35:00,1.87695,1.87709,1.87687,1.87687,11000000.0
2007-02-19 02:36:00,1.87677,1.8771,1.87677,1.87698,7000000.0
2007-02-19 02:37:00,1.87714,1.87714,1.877,1.87711,7000000.0
2007-02-19 02:38:00,1.87697,1.8772,1.87697,1.87709,7000000.0
2007-02-19 02:39:00,1.87703,1.87705,1.87677,1.87677,8000000.0
2007-02-19 02:40:00,1.87668,1.87675,1.87661,1.87661,7000000.0
2007-02-19 02:41:00,1.87669,1.87669,1.8765,1.87654,8000000.0
2007-02-19 02:42:00,1.87693,1.87694,1.87663,1.87663,6000000.0
2007-02-19 02:43:00,1.87668,1.87668,1.87642,1.87642,9000000.0
2007-02-19 02:44:00,1.87633,1.87644,1.87628,1.87628,7000000.0
2007-02-19 02:45:00,1.87628,1.87628,1.8758,1.87589,8000000.0
2007-02-19 02:46:00,1.87581,1.87586,1.87556,1.87556,8000000.0
2007-02-19 02:47:00,1.8755,1.87576,1.8755,1.87576,9000000.0
2007-02-19 02:48:00,1.87577,1.87577,1.87561,1.87561,8000000.0
2007-02-19 02:49:00,1.8755,1.87555,1.87532,1.87537,11000000.0
2007-02-19 02:50:00,1.87535,1.87555,1.87526,1.87555,7000000.0
2007-02-19 02:51:00,1.8753,1.8753,1.87503,1.87526,8000000.0
2007-02-19 02:52:00,1.87535,1.87584,1.87525,1.87584,6000000.0
2007-02-19 02:53:00,1.87604,1.87633,1.87604,1.87633,8000000.0
2007-02-19 02:54:00,1.87607,1.87607,1.87577,1.87584,8000000.0
2007-02-19 02:55:00,1.87588,1.87651,1.87588,1.87651,8000000.0
2007-02-19 02:56:00,1.87674,1.87674,1.87644,1.87644,7000000.0
2007-02-19 02:57:00,1.87609,1.87609,1.8758,1.87585,8000000.0
2007-02-19 02:58:00,1.87592,1.87659,1.87592,1.87659,6000000.0
2007-02-19 02:59:00,1.87671,1.87676,1.87662,1.87676,9000000.0
2007-02-19 03:00:00,1.87681,1.87692,1.87678,1.87692,6000000.0
2007-02-19 03:01:00,1.87685,1.8769,1.87677,1.87677,8000000.0
2007-02-19 03:02:00,1.87678,1.87678,1.87625,1.87629,11000000.0
2007-02-19 03:03:00,1.87646,1.87662,1.87646,1.87654,7000000.0
2007-02-19 03:04:00,1.87657,1.8768,1.8764,1.87667,7000000.0
2007-02-19 03:05:00,1.87663,1.87673,1.87659,1.87669,8000000.0
2007-02-19 03:06:00,1.87683,1.87683,1.87639,1.87641,8000000.0
2007-02-19 03:07:00,1.87642,1.87669,1.87642,1.87669,8000000.0
2007-02-19 03:08:00,1.87672,1.87674,1.87601,1.87601,5000000.0
2007-02-19 03:09:00,1.87552,1.87587,1.87552,1.87567,8000000.0
2007-02-19 03:10:00,1.87581,1.87613,1.87581,1.87608,7000000.0
2007-02-19 03:11:00,1.87626,1.87626,1.87603,1.87612,10000000.0
2007-02-19 03:12:00,1.87607,1.87612,1.87599,1.87602,7000000.0
2007-02-19 03:13:00,1.87605,1.87609,1.87591,1.87593,11000000.0
2007-02-19 03:14:00,1.87605,1.87623,1.87605,1.87609,11000000.0
2007-02-19 03:15:00,1.87617,1.8762,1.87613,1.87616,7000000.0
2007-02-19 03:16:00,1.8761,1.87632,1.87593,1.87619,7000000.0
2007-02-19 03:17:00,1.87615,1.87628,1.8756,1.87608,11000000.0
2007-02-19 03:18:00,1.87584,1.876,1.87572,1.876,10000000.0
2007-02-19 03:19:00,1.87603,1.87609,1.87599,1.87608,6000000.0
2007-02-19 03:20:00,1.87607,1.87607,1.8758,1.8758,7000000.0
2007-02-19 03:21:00,1.8742,1.8742,1.8742,1.8742,7000000.0
2007-02-19 03:23:00,1.87571,1.87571,1.87533,1.87559,7000000.0
2007-02-19 03:24:00,1.8757,1.8757,1.87382,1.87567,8000000.0
2007-02-19 03:25:00,1.87565,1.8757,1.87555,1.8757,8000000.0
2007-02-19 03:26:00,1.8746,1.8746,1.8743,1.8745,8000000.0
2007-02-19 03:27:00,1.8754,1.87553,1.87527,1.8755,8000000.0
2007-02-19 03:28:00,1.87588,1.87589,1.87574,1.87586,10000000.0
2007-02-19 03:29:00,1.87574,1.87574,1.87536,1.87544,11000000.0
2007-02-19 03:30:00,1.87549,1.87549,1.87537,1.87544,7000000.0
2007-02-19 03:31:00,1.87538,1.87547,1.87538,1.87541,9000000.0
2007-02-19 03:32:00,1.87518,1.87535,1.87518,1.87525,6000000.0
2007-02-19 03:33:00,1.87523,1.87543,1.87523,1.8754,7000000.0
2007-02-19 03:34:00,1.87518,1.87521,1.87508,1.87518,8000000.0
2007-02-19 03:35:00,1.8754,1.8754,1.8754,1.8754,9000000.0
2007-02-19 03:37:00,1.87515,1.8752,1.87514,1.87515,9000000.0
2007-02-19 03:38:00,1.87549,1.87549,1.87532,1.87544,7000000.0
2007-02-19 03:39:00,1.87541,1.8755,1.87537,1.87537,8000000.0
2007-02-19 03:40:00,1.87541,1.87554,1.87533,1.87554,6000000.0
2007-02-19 03:41:00,1.8749,1.8751,1.8735,1.8735,10000000.0
2007-02-19 03:42:00,1.87533,1.87547,1.87526,1.87538,10000000.0
2007-02-19 03:43:00,1.87533,1.87533,1.87505,1.87507,8000000.0
2007-02-19 03:44:00,1.87519,1.87523,1.87519,1.87519,4000000.0
2007-02-19 03:45:00,1.87521,1.87521,1.87507,1.87516,8000000.0
2007-02-19 03:46:00,1.87518,1.87518,1.87509,1.8751,7000000.0
2007-02-19 03:47:00,1.87521,1.87536,1.87512,1.87512,7000000.0
2007-02-19 03:48:00,1.87519,1.87519,1.8751,1.8751,2000000.0
2007-02-19 03:49:00,1.87485,1.87494,1.87475,1.87494,8000000.0
2007-02-19 03:50:00,1.87489,1.87489,1.87476,1.87485,8000000.0
2007-02-19 03:51:00,1.87476,1.87476,1.87443,1.87451,9000000.0
2007-02-19 03:52:00,1.87402,1.87402,1.87352,1.87371,8000000.0
2007-02-19 03:53:00,1.87367,1.87389,1.87364,1.87384,10000000.0
2007-02-19 03:54:00,1.87406,1.87439,1.87406,1.87425,7000000.0
2007-02-19 03:55:00,1.87447,1.87447,1.87422,1.87438,7000000.0
2007-02-19 03:56:00,1.87439,1.87445,1.87426,1.87445,7000000.0
2007-02-19 03:57:00,1.87428,1.87448,1.87426,1.87448,8000000.0
2007-02-19 03:58:00,1.8747,1.8747,1.8736,1.874,6000000.0
2007-02-19 03:59:00,1.8739,1.8743,1.8739,1.8743,6000000.0
2007-02-19 04:00:00,1.87456,1.87464,1.87443,1.87463,6000000.0
2007-02-19 04:01:00,1.87469,1.8749,1.87469,1.8749,7000000.0
2007-02-19 04:02:00,1.8749,1.87501,1.87481,1.87501,8000000.0
2007-02-19 04:03:00,1.87471,1.87495,1.87471,1.87486,8000000.0
2007-02-19 04:04:00,1.8718,1.8723,1.8715,1.8715,8000000.0
2007-02-19 04:05:00,1.87495,1.87495,1.87464,1.87481,8000000.0
2007-02-19 04:06:00,1.87383,1.87427,1.87369,1.87427,9000000.0
2007-02-19 04:07:00,1.8725,1.8733,1.8725,1.8729,7000000.0
2007-02-19 04:08:00,1.8727,1.8727,1.8724,1.8724,7000000.0
2007-02-19 04:09:00,1.8725,1.8727,1.8724,1.8727,7000000.0
2007-02-19 04:10:00,1.8725,1.8725,1.8725,1.8725,7000000.0
2007-02-19 04:11:00,1.8723,1.8723,1.872,1.872,7000000.0
2007-02-19 04:12:00,1.8721,1.8721,1.872,1.8721,7000000.0
2007-02-19 04:13:00,1.8717,1.8719,1.8717,1.8719,7000000.0
2007-02-19 04:14:00,1.87465,1.87471,1.87449,1.87449,7000000.0
2007-02-19 04:15:00,1.87448,1.87456,1.87423,1.87423,7000000.0
2007-02-19 04:16:00,1.87414,1.87414,1.87401,1.87401,4000000.0
2007-02-19 04:17:00,1.87389,1.8741,1.87368,1.8741,7000000.0
2007-02-19 04:18:00,1.87385,1.87391,1.87375,1.87388,8000000.0
2007-02-19 04:19:00,1.87389,1.87389,1.8734,1.87375,8000000.0
2007-02-19 04:20:00,1.87351,1.87384,1.87317,1.87384,10000000.0
2007-02-19 04:21:00,1.87389,1.87389,1.87364,1.87364,8000000.0
2007-02-19 04:22:00,1.87373,1.87373,1.87352,1.87359,9000000.0
2007-02-19 04:23:00,1.87368,1.87371,1.87359,1.87371,7000000.0
2007-02-19 04:24:00,1.87374,1.87393,1.87374,1.87393,9000000.0
2007-02-19 04:25:00,1.8739,1.8739,1.87367,1.87371,7000000.0
2007-02-19 04:26:00,1.87356,1.87356,1.87343,1.8735,7000000.0
2007-02-19 04:27:00,1.87357,1.87358,1.87337,1.87358,8000000.0
2007-02-19 04:28:00,1.87361,1.87368,1.87347,1.87368,7000000.0
2007-02-19 04:29:00,1.87367,1.87415,1.87367,1.87415,8000000.0
2007-02-19 04:30:00,1.87416,1.87416,1.8739,1.87403,9000000.0
2007-02-19 04:31:00,1.8729,1.8729,1.8725,1.8728,9000000.0
2007-02-19 04:32:00,1.8742,1.87442,1.874,1.87433,9000000.0
2007-02-19 04:33:00,1.87437,1.8745,1.87419,1.87419,8000000.0
2007-02-19 04:34:00,1.87428,1.87465,1.87428,1.87465,7000000.0
2007-02-19 04:35:00,1.8726,1.8728,1.8725,1.8726,6000000.0
2007-02-19 04:36:00,1.87468,1.87481,1.87468,1.87474,6000000.0
2007-02-19 04:37:00,1.87472,1.87481,1.87469,1.87469,11000000.0
2007-02-19 04:38:00,1.87476,1.87482,1.87469,1.87474,9000000.0
2007-02-19 04:39:00,1.87467,1.87467,1.87441,1.87441,9000000.0
2007-02-19 04:40:00,1.87438,1.87438,1.87413,1.87413,9000000.0
2007-02-19 04:41:00,1.874,1.874,1.87303,1.87303,8000000.0
2007-02-19 04:42:00,1.87298,1.87342,1.87298,1.87342,7000000.0
2007-02-19 04:43:00,1.87345,1.87345,1.87295,1.87297,11000000.0
2007-02-19 04:44:00,1.87304,1.87355,1.87304,1.87355,9000000.0
2007-02-19 04:45:00,1.87375,1.87381,1.8735,1.87368,8000000.0
2007-02-19 04:46:00,1.87397,1.87397,1.87359,1.87359,6000000.0
2007-02-19 04:47:00,1.87364,1.87368,1.87364,1.87368,2000000.0
2007-02-19 04:48:00,1.87356,1.87359,1.87346,1.87359,7000000.0
2007-02-19 04:49:00,1.87356,1.87356,1.87302,1.87305,11000000.0
2007-02-19 04:50:00,1.87257,1.87274,1.8721,1.87274,8000000.0
2007-02-19 04:51:00,1.87273,1.87284,1.8723,1.8723,7000000.0
2007-02-19 04:52:00,1.87227,1.87257,1.87227,1.87236,10000000.0
2007-02-19 04:53:00,1.87213,1.87216,1.8713,1.8713,9000000.0
2007-02-19 04:54:00,1.8719,1.87207,1.87188,1.87193,7000000.0
2007-02-19 04:55:00,1.8722,1.87265,1.8722,1.87265,8000000.0
2007-02-19 04:56:00,1.87292,1.87332,1.87292,1.87332,7000000.0
2007-02-19 04:57:00,1.87344,1.87388,1.87344,1.87388,8000000.0
2007-02-19 04:58:00,1.874,1.874,1.87339,1.87342,8000000.0
2007-02-19 04:59:00,1.8734,1.87345,1.87321,1.87345,8000000.0
2007-02-19 05:00:00,1.87333,1.87333,1.87305,1.87305,7000000.0
2007-02-19 05:01:00,1.87308,1.87308,1.87279,1.87293,7000000.0
2007-02-19 05:02:00,1.87285,1.87293,1.87242,1.87242,7000000.0
2007-02-19 05:03:00,1.87178,1.87178,1.87141,1.87147,7000000.0
2007-02-19 05:04:00,1.87059,1.87118,1.87059,1.87106,7000000.0
2007-02-19 05:05:00,1.8709,1.87097,1.8708,1.87089,8000000.0
2007-02-19 05:06:00,1.87103,1.87159,1.87103,1.87159,8000000.0
2007-02-19 05:07:00,1.87209,1.87243,1.87209,1.87212,8000000.0
2007-02-19 05:08:00,1.87195,1.87195,1.87171,1.87173,10000000.0
2007-02-19 05:09:00,1.87194,1.87209,1.87182,1.87209,7000000.0
2007-02-19 05:11:00,1.87202,1.87202,1.87162,1.87162,8000000.0
2007-02-19 05:12:00,1.8734,1.8736,1.8734,1.8736,8000000.0
2007-02-19 05:13:00,1.87146,1.87146,1.87095,1.87098,8000000.0
2007-02-19 05:14:00,1.87118,1.87128,1.87111,1.87111,11000000.0
2007-02-19 05:15:00,1.8709,1.8709,1.87047,1.87047,11000000.0
2007-02-19 05:16:00,1.87074,1.87115,1.87074,1.87113,9000000.0
2007-02-19 05:17:00,1.87118,1.87151,1.87118,1.87141,8000000.0
2007-02-19 05:18:00,1.8743,1.8743,1.8743,1.8743,7000000.0
2007-02-19 05:19:00,1.87142,1.87146,1.87113,1.87118,7000000.0
2007-02-19 05:20:00,1.87129,1.87135,1.8712,1.87134,10000000.0
2007-02-19 05:21:00,1.8713,1.87141,1.8713,1.87134,8000000.0
2007-02-19 05:22:00,1.8744,1.8745,1.8744,1.8745,10000000.0
2007-02-19 05:23:00,1.87144,1.87157,1.87143,1.87153,10000000.0
2007-02-19 05:24:00,1.87153,1.87153,1.87112,1.87137,7000000.0
2007-02-19 05:25:00,1.87144,1.87144,1.87136,1.8714,7000000.0
2007-02-19 05:26:00,1.87143,1.87143,1.87118,1.87133,7000000.0
2007-02-19 05:27:00,1.87139,1.87163,1.8713,1.87158,8000000.0
2007-02-19 05:28:00,1.87167,1.87171,1.87151,1.87151,9000000.0
2007-02-19 05:29:00,1.87162,1.87179,1.87159,1.87176,7000000.0
2007-02-19 05:30:00,1.87178,1.87178,1.87153,1.87153,7000000.0
2007-02-19 05:31:00,1.87181,1.87196,1.87155,1.87196,8000000.0
2007-02-19 05:32:00,1.8745,1.8745,1.874,1.8741,9000000.0
2007-02-19 05:33:00,1.87181,1.87203,1.87171,1.8718,9000000.0
2007-02-19 05:34:00,1.87173,1.87173,1.87161,1.87161,5000000.0
2007-02-19 05:35:00,1.87179,1.87213,1.87179,1.87182,7000000.0
2007-02-19 05:36:00,1.87194,1.8723,1.87194,1.87212,11000000.0
2007-02-19 05:37:00,1.87211,1.87222,1.87206,1.87222,7000000.0
2007-02-19 05:38:00,1.87222,1.87225,1.8721,1.8721,6000000.0
2007-02-19 05:39:00,1.87219,1.87219,1.87184,1.87184,7000000.0
2007-02-19 05:40:00,1.87162,1.87168,1.87147,1.8716,8000000.0
2007-02-19 05:41:00,1.874,1.874,1.874,1.874,9000000.0
2007-02-19 05:42:00,1.8743,1.8743,1.8742,1.8743,9000000.0
2007-02-19 05:43:00,1.87172,1.87227,1.87172,1.87187,9000000.0
2007-02-19 05:44:00,1.87213,1.87254,1.87206,1.87254,8000000.0
2007-02-19 05:45:00,1.87239,1.87248,1.87217,1.87233,11000000.0
2007-02-19 05:46:00,1.87233,1.87242,1.87232,1.87232,5000000.0
2007-02-19 05:47:00,1.8725,1.8725,1.87208,1.87208,8000000.0
2007-02-19 05:48:00,1.87197,1.87225,1.87197,1.87225,7000000.0
2007-02-19 05:49:00,1.87213,1.87217,1.87194,1.87194,8000000.0
2007-02-19 05:50:00,1.87195,1.87195,1.87176,1.87177,9000000.0
2007-02-19 05:52:00,1.87188,1.8722,1.87188,1.8722,8000000.0
2007-02-19 05:53:00,1.87216,1.87224,1.87205,1.87224,7000000.0
2007-02-19 05:54:00,1.87229,1.87248,1.87229,1.87248,10000000.0
2007-02-19 05:55:00,1.87224,1.87224,1.87205,1.87205,8000000.0
2007-02-19 05:56:00,1.8755,1.8756,1.875,1.8751,8000000.0
2007-02-19 05:57:00,1.87221,1.87251,1.87221,1.87251,8000000.0
2007-02-19 05:58:00,1.87259,1.87263,1.87237,1.87258,9000000.0
2007-02-19 05:59:00,1.87249,1.87249,1.87215,1.87235,10000000.0
2007-02-19 06:00:00,1.8758,1.8759,1.8757,1.8759,7000000.0
2007-02-19 06:01:00,1.87242,1.87249,1.87219,1.87219,7000000.0
2007-02-19 06:02:00,1.87258,1.87273,1.87258,1.87265,7000000.0
2007-02-19 06:03:00,1.87278,1.87278,1.8726,1.87262,8000000.0
2007-02-19 06:04:00,1.87268,1.87273,1.87249,1.87273,7000000.0
2007-02-19 06:05:00,1.87281,1.87281,1.87256,1.87278,7000000.0
2007-02-19 06:06:00,1.87283,1.87303,1.87283,1.87303,5000000.0
2007-02-19 06:07:00,1.8759,1.876,1.8759,1.8759,8000000.0
2007-02-19 06:09:00,1.87281,1.873,1.87278,1.87282,8000000.0
2007-02-19 06:10:00,1.8748,1.8749,1.8746,1.8749,8000000.0
2007-02-19 06:11:00,1.87285,1.87287,1.87278,1.87287,8000000.0
2007-02-19 06:12:00,1.87284,1.87308,1.87284,1.87308,8000000.0
2007-02-19 06:13:00,1.87318,1.87318,1.87295,1.87305,8000000.0
2007-02-19 06:14:00,1.87281,1.87281,1.87268,1.87274,7000000.0
2007-02-19 06:15:00,1.87332,1.87353,1.87328,1.87342,8000000.0
2007-02-19 06:16:00,1.87358,1.87358,1.87357,1.87358,5000000.0
2007-02-19 06:17:00,1.87313,1.87354,1.87313,1.87354,7000000.0
2007-02-19 06:18:00,1.8736,1.87385,1.87352,1.87385,9000000.0
2007-02-19 06:19:00,1.87396,1.87404,1.87394,1.87394,7000000.0
2007-02-19 06:20:00,1.87385,1.87385,1.87373,1.87373,4000000.0
2007-02-19 06:21:00,1.87388,1.87401,1.87383,1.87398,8000000.0
2007-02-19 06:22:00,1.87405,1.87414,1.8739,1.87412,8000000.0
2007-02-19 06:23:00,1.8741,1.8741,1.87373,1.87373,8000000.0
2007-02-19 06:24:00,1.87369,1.87385,1.87368,1.87385,11000000.0
2007-02-19 06:25:00,1.87382,1.87382,1.87361,1.87364,11000000.0
2007-02-19 06:26:00,1.8745,1.8745,1.8743,1.8743,7000000.0
2007-02-19 06:27:00,1.87351,1.8736,1.87351,1.87352,7000000.0
2007-02-19 06:28:00,1.87352,1.87372,1.87339,1.87372,8000000.0
2007-02-19 06:29:00,1.87389,1.87389,1.87364,1.87364,8000000.0
2007-02-19 06:30:00,1.87385,1.87399,1.87385,1.87399,8000000.0
2007-02-19 06:31:00,1.87367,1.87398,1.87347,1.87398,7000000.0
2007-02-19 06:32:00,1.87388,1.87388,1.87363,1.87363,6000000.0
2007-02-19 06:33:00,1.87369,1.87376,1.87366,1.87373,7000000.0
2007-02-19 06:34:00,1.87374,1.87374,1.87356,1.87356,7000000.0
2007-02-19 06:35:00,1.8737,1.87391,1.8737,1.87378,11000000.0
2007-02-19 06:36:00,1.87354,1.87361,1.87343,1.87343,5000000.0
2007-02-19 06:37:00,1.87352,1.87352,1.87334,1.87337,10000000.0
2007-02-19 06:38:00,1.87341,1.87345,1.87341,1.87345,2000000.0
2007-02-19 06:39:00,1.8747,1.8749,1.8745,1.8746,7000000.0
2007-02-19 06:40:00,1.87363,1.87373,1.87349,1.87349,7000000.0
2007-02-19 06:41:00,1.87357,1.87357,1.87321,1.87321,7000000.0
2007-02-19 06:42:00,1.87359,1.8736,1.87351,1.87351,5000000.0
2007-02-19 06:43:00,1.8745,1.8747,1.8741,1.8741,8000000.0
2007-02-19 06:44:00,1.87359,1.87359,1.87344,1.87352,8000000.0
2007-02-19 06:45:00,1.87347,1.87347,1.8733,1.8734,8000000.0
2007-02-19 06:47:00,1.87336,1.87347,1.87336,1.87339,8000000.0
2007-02-19 06:48:00,1.87351,1.8736,1.8732,1.8732,7000000.0
2007-02-19 06:49:00,1.87321,1.87354,1.87321,1.87354,8000000.0
2007-02-19 06:50:00,1.87362,1.87374,1.87362,1.8737,5000000.0
2007-02-19 06:51:00,1.87368,1.87387,1.87368,1.87379,10000000.0
2007-02-19 06:52:00,1.8744,1.8744,1.8742,1.8742,8000000.0
2007-02-19 06:53:00,1.87381,1.87381,1.87359,1.87365,8000000.0
2007-02-19 06:54:00,1.8741,1.8744,1.8741,1.8744,7000000.0
2007-02-19 06:55:00,1.87399,1.87453,1.87399,1.87424,7000000.0
2007-02-19 06:56:00,1.87457,1.87459,1.87438,1.87459,7000000.0
2007-02-19 06:57:00,1.87471,1.87507,1.87471,1.87507,7000000.0
2007-02-19 06:58:00,1.87501,1.87514,1.87496,1.87512,7000000.0
2007-02-19 06:59:00,1.8747,1.8748,1.8747,1.8748,7000000.0
2007-02-19 07:00:00,1.87517,1.87524,1.87517,1.87517,7000000.0
2007-02-19 07:01:00,1.87509,1.87509,1.87475,1.87509,7000000.0
2007-02-19 07:02:00,1.8752,1.8752,1.87499,1.87499,7000000.0
2007-02-19 07:03:00,1.87502,1.87518,1.87502,1.87518,7000000.0
2007-02-19 07:04:00,1.8746,1.8746,1.8746,1.8746,11000000.0
2007-02-19 07:05:00,1.87528,1.87561,1.87528,1.87561,11000000.0
2007-02-19 07:06:00,1.87542,1.87584,1.87542,1.87558,11000000.0
2007-02-19 07:07:00,1.87542,1.87542,1.87521,1.87523,11000000.0
2007-02-19 07:08:00,1.8739,1.8743,1.8738,1.8742,8000000.0
2007-02-19 07:09:00,1.87532,1.87532,1.87381,1.87381,8000000.0
2007-02-19 07:10:00,1.87356,1.87399,1.87356,1.87399,7000000.0
2007-02-19 07:11:00,1.87478,1.87491,1.87466,1.87466,10000000.0
2007-02-19 07:12:00,1.87461,1.87461,1.87371,1.87371,7000000.0
2007-02-19 07:13:00,1.87403,1.87419,1.87403,1.87415,8000000.0
2007-02-19 07:14:00,1.87403,1.87414,1.87392,1.87414,7000000.0
2007-02-19 07:16:00,1.87421,1.87442,1.87414,1.87422,8000000.0
2007-02-19 07:17:00,1.87391,1.87434,1.87389,1.87434,11000000.0
2007-02-19 07:18:00,1.87425,1.87425,1.87345,1.87409,8000000.0
2007-02-19 07:19:00,1.87443,1.87443,1.87402,1.87415,8000000.0
2007-02-19 07:20:00,1.87444,1.87444,1.87416,1.87429,9000000.0
2007-02-19 07:21:00,1.87421,1.87424,1.87383,1.87398,10000000.0
2007-02-19 07:22:00,1.87371,1.87371,1.87348,1.87368,11000000.0
2007-02-19 07:23:00,1.87383,1.87437,1.87383,1.87437,7000000.0
2007-02-19 07:24:00,1.8744,1.87453,1.87385,1.87385,9000000.0
2007-02-19 07:25:00,1.87398,1.87409,1.87395,1.87403,8000000.0
2007-02-19 07:26:00,1.87363,1.87385,1.87354,1.87354,7000000.0
2007-02-19 07:27:00,1.8752,1.8752,1.8752,1.8752,7000000.0
2007-02-19 07:28:00,1.87358,1.87385,1.87347,1.87385,7000000.0
2007-02-19 07:29:00,1.87375,1.87437,1.87375,1.87437,8000000.0
2007-02-19 07:30:00,1.87429,1.87441,1.87412,1.87412,8000000.0
2007-02-19 07:31:00,1.87405,1.87417,1.87402,1.87402,7000000.0
2007-02-19 07:32:00,1.87417,1.87437,1.87417,1.87433,9000000.0
2007-02-19 07:33:00,1.87426,1.87434,1.8742,1.8742,8000000.0
2007-02-19 07:34:00,1.87429,1.87429,1.87382,1.87382,11000000.0
2007-02-19 07:35:00,1.87398,1.8744,1.87398,1.87409,8000000.0
2007-02-19 07:36:00,1.87447,1.87447,1.8735,1.8735,7000000.0
2007-02-19 07:37:00,1.87333,1.87333,1.87294,1.87294,7000000.0
2007-02-19 07:38:00,1.87353,1.8741,1.87347,1.8741,11000000.0
2007-02-19 07:39:00,1.87414,1.87414,1.87387,1.87388,7000000.0
2007-02-19 07:40:00,1.87386,1.87427,1.87386,1.87411,8000000.0
2007-02-19 07:41:00,1.87413,1.87418,1.87401,1.87405,9000000.0
2007-02-19 07:42:00,1.87427,1.87437,1.87405,1.87405,11000000.0
2007-02-19 07:43:00,1.87385,1.87401,1.87377,1.87384,7000000.0
2007-02-19 07:44:00,1.87312,1.87361,1.87312,1.87361,7000000.0
2007-02-19 07:45:00,1.8743,1.8743,1.8743,1.8743,7000000.0
2007-02-19 07:46:00,1.8741,1.8741,1.8741,1.8741,7000000.0
2007-02-19 07:47:00,1.87369,1.87369,1.87343,1.87344,7000000.0
2007-02-19 07:48:00,1.8733,1.87351,1.8733,1.87342,8000000.0
2007-02-19 07:49:00,1.87339,1.87373,1.87339,1.87345,8000000.0
2007-02-19 07:50:00,1.87331,1.87338,1.87324,1.87327,7000000.0
2007-02-19 07:51:00,1.87341,1.8735,1.87328,1.87348,8000000.0
2007-02-19 07:52:00,1.87332,1.87347,1.87332,1.87341,10000000.0
2007-02-19 07:53:00,1.87332,1.87407,1.87332,1.87407,11000000.0
2007-02-19 07:54:00,1.87423,1.87423,1.87351,1.87365,9000000.0
2007-02-19 07:55:00,1.87378,1.87389,1.87372,1.8738,9000000.0
2007-02-19 07:56:00,1.87393,1.87408,1.8739,1.8739,9000000.0
2007-02-19 07:57:00,1.87395,1.87402,1.87381,1.87381,7000000.0
2007-02-19 07:58:00,1.87386,1.874,1.87366,1.874,7000000.0
2007-02-19 07:59:00,1.874,1.8742,1.874,1.874,8000000.0
2007-02-19 08:00:00,1.87398,1.87434,1.87398,1.87423,8000000.0
2007-02-19 08:01:00,1.87438,1.87438,1.87399,1.87417,10000000.0
2007-02-19 08:02:00,1.87395,1.87407,1.87395,1.87407,7000000.0
2007-02-19 08:03:00,1.87396,1.8741,1.87381,1.874,8000000.0
2007-02-19 08:04:00,1.87389,1.87394,1.87378,1.87378,8000000.0
2007-02-19 08:05:00,1.87382,1.87403,1.87382,1.87402,8000000.0
2007-02-19 08:06:00,1.87394,1.87394,1.87376,1.87376,6000000.0
2007-02-19 08:07:00,1.87381,1.87385,1.87357,1.87385,7000000.0
2007-02-19 08:08:00,1.87341,1.87378,1.87331,1.87378,7000000.0
2007-02-19 08:09:00,1.87381,1.87381,1.87365,1.87368,7000000.0
2007-02-19 08:10:00,1.87378,1.87383,1.8737,1.87376,7000000.0
2007-02-19 08:11:00,1.87388,1.87388,1.87363,1.87363,8000000.0
2007-02-19 08:12:00,1.87383,1.87393,1.87374,1.87384,9000000.0
2007-02-19 08:13:00,1.87373,1.87382,1.87367,1.87367,7000000.0
2007-02-19 08:14:00,1.8738,1.87417,1.8738,1.87414,9000000.0
2007-02-19 08:15:00,1.87424,1.87424,1.87405,1.87405,8000000.0
2007-02-19 08:16:00,1.87376,1.87387,1.87367,1.87387,11000000.0
2007-02-19 08:17:00,1.8738,1.87394,1.87373,1.87394,7000000.0
2007-02-19 08:18:00,1.87404,1.87442,1.87392,1.87442,9000000.0
2007-02-19 08:19:00,1.87418,1.87454,1.87399,1.87399,7000000.0
2007-02-19 08:20:00,1.87369,1.87376,1.87334,1.87334,8000000.0
2007-02-19 08:21:00,1.8732,1.87334,1.87319,1.87331,8000000.0
2007-02-19 08:22:00,1.87348,1.87384,1.87335,1.87384,8000000.0
2007-02-19 08:23:00,1.87403,1.87403,1.87383,1.87387,7000000.0
2007-02-19 08:24:00,1.8727,1.8729,1.8725,1.8729,8000000.0
2007-02-19 08:25:00,1.87383,1.87389,1.87378,1.87378,8000000.0
2007-02-19 08:26:00,1.87379,1.87405,1.87372,1.87372,7000000.0
2007-02-19 08:27:00,1.8741,1.87469,1.8741,1.87469,10000000.0
2007-02-19 08:28:00,1.87482,1.87482,1.87464,1.87472,7000000.0
2007-02-19 08:29:00,1.87467,1.87471,1.87455,1.87455,10000000.0
2007-02-19 08:30:00,1.87475,1.87509,1.87475,1.87503,7000000.0
2007-02-19 08:31:00,1.87515,1.8754,1.87515,1.87522,10000000.0
2007-02-19 08:32:00,1.87528,1.8754,1.87508,1.87508,8000000.0
2007-02-19 08:33:00,1.87507,1.87528,1.87507,1.87528,7000000.0
2007-02-19 08:34:00,1.87562,1.87568,1.87528,1.87528,9000000.0
2007-02-19 08:35:00,1.87513,1.87518,1.875,1.87512,9000000.0
2007-02-19 08:36:00,1.87498,1.87498,1.87384,1.87384,8000000.0
2007-02-19 08:37:00,1.87384,1.87422,1.87366,1.87418,9000000.0
2007-02-19 08:38:00,1.87421,1.87435,1.87413,1.87435,10000000.0
2007-02-19 08:39:00,1.8743,1.8744,1.87388,1.87388,11000000.0
2007-02-19 08:40:00,1.87393,1.87425,1.87389,1.8742,8000000.0
2007-02-19 08:41:00,1.8718,1.8723,1.8718,1.872,10000000.0
2007-02-19 08:42:00,1.87411,1.87429,1.87405,1.87427,10000000.0
2007-02-19 08:43:00,1.87417,1.87427,1.87417,1.8742,8000000.0
2007-02-19 08:44:00,1.87395,1.87406,1.87395,1.87406,10000000.0
2007-02-19 08:45:00,1.87393,1.87407,1.87393,1.87407,8000000.0
2007-02-19 08:46:00,1.87402,1.87415,1.87265,1.87408,8000000.0
2007-02-19 08:47:00,1.8739,1.8739,1.87335,1.87335,7000000.0
2007-02-19 08:48:00,1.87364,1.87381,1.87364,1.87376,8000000.0
2007-02-19 08:49:00,1.87375,1.87375,1.87357,1.87364,11000000.0
2007-02-19 08:50:00,1.8737,1.8737,1.87354,1.87357,7000000.0
2007-02-19 08:51:00,1.87376,1.87382,1.87374,1.87374,8000000.0
2007-02-19 08:52:00,1.87385,1.87406,1.87385,1.87395,9000000.0
2007-02-19 08:53:00,1.87381,1.87381,1.8732,1.8736,8000000.0
2007-02-19 08:54:00,1.87368,1.87405,1.87368,1.87405,8000000.0
2007-02-19 08:55:00,1.87413,1.87413,1.87371,1.87375,8000000.0
2007-02-19 08:56:00,1.87389,1.87389,1.87339,1.87339,7000000.0
2007-02-19 08:57:00,1.87333,1.87345,1.87333,1.87345,8000000.0
2007-02-19 08:58:00,1.87355,1.87399,1.87355,1.87393,7000000.0
2007-02-19 08:59:00,1.87369,1.87387,1.87369,1.87378,7000000.0
2007-02-19 09:00:00,1.87381,1.87386,1.87348,1.87348,8000000.0
2007-02-19 09:01:00,1.87372,1.87404,1.87359,1.87404,9000000.0
2007-02-19 09:02:00,1.87411,1.87468,1.87411,1.87462,10000000.0
2007-02-19 09:03:00,1.87415,1.87415,1.8739,1.8739,7000000.0
2007-02-19 09:04:00,1.87388,1.87388,1.87373,1.87373,7000000.0
2007-02-19 09:05:00,1.87358,1.87398,1.87358,1.87398,7000000.0
2007-02-19 09:06:00,1.87381,1.87433,1.87381,1.87433,11000000.0
2007-02-19 09:07:00,1.87436,1.87455,1.87425,1.87455,8000000.0
2007-02-19 09:08:00,1.8749,1.87497,1.87475,1.87494,7000000.0
2007-02-19 09:09:00,1.87465,1.87465,1.87437,1.87447,11000000.0
2007-02-19 09:10:00,1.87432,1.87455,1.87432,1.87445,7000000.0
2007-02-19 09:11:00,1.87431,1.8744,1.87412,1.8744,9000000.0
2007-02-19 09:12:00,1.87437,1.87465,1.87407,1.87407,8000000.0
2007-02-19 09:13:00,1.87406,1.87406,1.8734,1.8738,9000000.0
2007-02-19 09:14:00,1.87352,1.87352,1.87286,1.87312,11000000.0
2007-02-19 09:15:00,1.87293,1.87293,1.8727,1.8727,7000000.0
2007-02-19 09:16:00,1.87277,1.873,1.87273,1.873,8000000.0
2007-02-19 09:17:00,1.87307,1.87319,1.87299,1.87305,11000000.0
2007-02-19 09:18:00,1.87266,1.87266,1.87203,1.87203,8000000.0
2007-02-19 09:19:00,1.8724,1.87267,1.87217,1.87267,7000000.0
2007-02-19 09:20:00,1.8726,1.8726,1.87202,1.87205,7000000.0
2007-02-19 09:21:00,1.87209,1.87217,1.87181,1.87215,8000000.0
2007-02-19 09:22:00,1.8723,1.87243,1.87225,1.87236,8000000.0
2007-02-19 09:23:00,1.8722,1.87226,1.87216,1.87226,7000000.0
2007-02-19 09:24:00,1.87223,1.87239,1.87217,1.87239,8000000.0
2007-02-19 09:25:00,1.87241,1.87267,1.87241,1.87266,7000000.0
2007-02-19 09:26:00,1.8765,1.8767,1.8765,1.8767,11000000.0
2007-02-19 09:27:00,1.8726,1.8726,1.87181,1.87181,11000000.0
2007-02-19 09:28:00,1.8716,1.87168,1.87153,1.8716,9000000.0
2007-02-19 09:29:00,1.87166,1.87174,1.87148,1.87163,8000000.0
2007-02-19 09:30:00,1.87164,1.87189,1.87156,1.87189,7000000.0
2007-02-19 09:31:00,1.87184,1.87222,1.87184,1.87222,7000000.0
2007-02-19 09:32:00,1.87215,1.87215,1.87186,1.87186,7000000.0
2007-02-19 09:33:00,1.87213,1.87239,1.87209,1.87234,8000000.0
2007-02-19 09:34:00,1.87261,1.87261,1.87239,1.87241,7000000.0
2007-02-19 09:35:00,1.87216,1.87216,1.87144,1.87144,10000000.0
2007-02-19 09:36:00,1.87103,1.87154,1.87103,1.87154,8000000.0
2007-02-19 09:37:00,1.87201,1.87201,1.87164,1.87176,11000000.0
2007-02-19 09:38:00,1.87165,1.87173,1.86983,1.87171,11000000.0
2007-02-19 09:39:00,1.8716,1.87207,1.8716,1.87207,7000000.0
2007-02-19 09:40:00,1.87184,1.8722,1.87179,1.87179,9000000.0
2007-02-19 09:41:00,1.87181,1.87194,1.87177,1.87187,8000000.0
2007-02-19 09:42:00,1.872,1.87224,1.87178,1.87224,10000000.0
2007-02-19 09:43:00,1.87324,1.87339,1.87287,1.87339,11000000.0
2007-02-19 09:44:00,1.87354,1.87366,1.8735,1.8735,8000000.0
2007-02-19 09:45:00,1.87332,1.87334,1.87312,1.87314,7000000.0
2007-02-19 09:46:00,1.87291,1.87298,1.87237,1.87275,11000000.0
2007-02-19 09:47:00,1.87258,1.87289,1.87256,1.87256,9000000.0
2007-02-19 09:48:00,1.87231,1.8728,1.87231,1.8728,7000000.0
2007-02-19 09:49:00,1.87315,1.87344,1.87314,1.87344,11000000.0
2007-02-19 09:50:00,1.87354,1.87363,1.87347,1.87363,8000000.0
2007-02-19 09:51:00,1.87373,1.87376,1.87357,1.87365,8000000.0
2007-02-19 09:52:00,1.87362,1.87374,1.87362,1.87374,8000000.0
2007-02-19 09:53:00,1.87366,1.8738,1.87362,1.87373,10000000.0
2007-02-19 09:54:00,1.87378,1.87378,1.87377,1.87377,2000000.0
2007-02-19 09:55:00,1.87384,1.874,1.87384,1.874,8000000.0
2007-02-19 09:56:00,1.87397,1.87441,1.87397,1.87441,10000000.0
2007-02-19 09:57:00,1.87416,1.87472,1.87416,1.87472,8000000.0
2007-02-19 09:58:00,1.87485,1.87485,1.87466,1.87471,8000000.0
2007-02-19 09:59:00,1.87516,1.87544,1.87504,1.87504,10000000.0
2007-02-19 10:00:00,1.87495,1.87495,1.87468,1.87483,10000000.0
2007-02-19 10:01:00,1.87477,1.87478,1.87461,1.87475,10000000.0
2007-02-19 10:02:00,1.87533,1.8758,1.87533,1.87579,10000000.0
2007-02-19 10:03:00,1.87597,1.87611,1.87587,1.87611,7000000.0
2007-02-19 10:04:00,1.87602,1.87602,1.87583,1.87583,7000000.0
2007-02-19 10:05:00,1.87585,1.87585,1.87541,1.87545,11000000.0
2007-02-19 10:06:00,1.87568,1.87568,1.87555,1.87559,7000000.0
2007-02-19 10:07:00,1.87553,1.87572,1.87533,1.87569,7000000.0
2007-02-19 10:08:00,1.87569,1.87569,1.87533,1.87533,7000000.0
2007-02-19 10:09:00,1.8755,1.8755,1.87537,1.87537,7000000.0
2007-02-19 10:10:00,1.87542,1.87571,1.87542,1.87553,7000000.0
2007-02-19 10:11:00,1.87568,1.87568,1.87553,1.87556,7000000.0
2007-02-19 10:12:00,1.8756,1.87594,1.87542,1.87594,8000000.0
2007-02-19 10:13:00,1.8759,1.8759,1.8755,1.8755,8000000.0
2007-02-19 10:14:00,1.87566,1.87594,1.87556,1.87591,7000000.0
2007-02-19 10:15:00,1.8759,1.87601,1.87569,1.87601,10000000.0
2007-02-19 10:16:00,1.87584,1.87589,1.87574,1.87589,7000000.0
2007-02-19 10:17:00,1.87587,1.87587,1.87547,1.87557,11000000.0
2007-02-19 10:18:00,1.87547,1.87547,1.87525,1.87525,8000000.0
2007-02-19 10:19:00,1.87545,1.87559,1.87542,1.87559,9000000.0
2007-02-19 10:20:00,1.87555,1.8756,1.87529,1.8756,7000000.0
2007-02-19 10:21:00,1.87565,1.87566,1.87556,1.87566,8000000.0
2007-02-19 10:22:00,1.87554,1.87607,1.87551,1.87607,7000000.0
2007-02-19 10:23:00,1.8756,1.87583,1.87553,1.87553,7000000.0
2007-02-19 10:24:00,1.87584,1.87623,1.87584,1.87623,7000000.0
2007-02-19 10:25:00,1.87619,1.87619,1.87566,1.87595,9000000.0
2007-02-19 10:26:00,1.87599,1.87599,1.87583,1.87583,11000000.0
2007-02-19 10:27:00,1.87579,1.87593,1.87559,1.87581,8000000.0
2007-02-19 10:28:00,1.87562,1.87589,1.87562,1.87589,9000000.0
2007-02-19 10:29:00,1.87583,1.87583,1.8754,1.87579,8000000.0
2007-02-19 10:30:00,1.87581,1.8759,1.87578,1.87585,8000000.0
2007-02-19 10:31:00,1.87576,1.87576,1.87543,1.87557,7000000.0
2007-02-19 10:32:00,1.87545,1.87545,1.87506,1.8752,9000000.0
2007-02-19 10:33:00,1.87508,1.87565,1.87508,1.87565,7000000.0
2007-02-19 10:34:00,1.8758,1.87612,1.8758,1.87612,7000000.0
2007-02-19 10:35:00,1.87604,1.87604,1.87567,1.87582,7000000.0
2007-02-19 10:36:00,1.87579,1.87618,1.87578,1.87618,8000000.0
2007-02-19 10:37:00,1.87605,1.87624,1.87603,1.87608,8000000.0
2007-02-19 10:38:00,1.87622,1.87641,1.87602,1.87602,10000000.0
2007-02-19 10:39:00,1.87622,1.87635,1.87616,1.87634,8000000.0
2007-02-19 10:40:00,1.87622,1.87623,1.87594,1.87623,7000000.0
2007-02-19 10:41:00,1.87581,1.87617,1.87581,1.87589,9000000.0
2007-02-19 10:42:00,1.87596,1.87596,1.87579,1.87586,7000000.0
2007-02-19 10:43:00,1.87581,1.87581,1.8754,1.8755,10000000.0
2007-02-19 10:44:00,1.87549,1.87551,1.87541,1.87545,7000000.0
2007-02-19 10:45:00,1.87566,1.87582,1.87553,1.87582,8000000.0
2007-02-19 10:46:00,1.87564,1.87591,1.87564,1.87587,8000000.0
2007-02-19 10:47:00,1.87579,1.87579,1.87544,1.87555,7000000.0
2007-02-19 10:48:00,1.87564,1.87568,1.87558,1.87559,8000000.0
2007-02-19 10:49:00,1.87571,1.87583,1.87567,1.87577,9000000.0
2007-02-19 10:50:00,1.87544,1.87544,1.8753,1.87536,8000000.0
2007-02-19 10:51:00,1.87548,1.87565,1.8754,1.87565,9000000.0
2007-02-19 10:52:00,1.87569,1.87593,1.8755,1.8755,8000000.0
2007-02-19 10:53:00,1.8748,1.87519,1.8748,1.875,9000000.0
2007-02-19 10:54:00,1.87485,1.87496,1.87483,1.87483,10000000.0
2007-02-19 10:55:00,1.8749,1.875,1.87476,1.87476,7000000.0
2007-02-19 10:56:00,1.87469,1.87537,1.8731,1.87537,7000000.0
2007-02-19 10:57:00,1.87559,1.87569,1.87555,1.87557,8000000.0
2007-02-19 10:58:00,1.87544,1.87549,1.87535,1.8754,7000000.0
2007-02-19 10:59:00,1.87521,1.87547,1.87521,1.87547,11000000.0
2007-02-19 11:00:00,1.87524,1.876,1.87442,1.87442,7000000.0
2007-02-19 11:01:00,1.87566,1.87574,1.87566,1.87572,8000000.0
2007-02-19 11:02:00,1.87564,1.87564,1.87496,1.87496,7000000.0
2007-02-19 11:03:00,1.87469,1.87482,1.87455,1.87482,11000000.0
2007-02-19 11:04:00,1.87569,1.87647,1.87569,1.87573,11000000.0
2007-02-19 11:05:00,1.87578,1.87623,1.87578,1.8762,7000000.0
2007-02-19 11:06:00,1.87622,1.87664,1.87622,1.87664,8000000.0
2007-02-19 11:07:00,1.8769,1.87706,1.87681,1.87691,7000000.0
2007-02-19 11:08:00,1.87687,1.87705,1.87684,1.87705,9000000.0
2007-02-19 11:09:00,1.87698,1.87698,1.87666,1.8768,8000000.0
2007-02-19 11:10:00,1.87649,1.8766,1.87611,1.8766,8000000.0
2007-02-19 11:11:00,1.87697,1.8771,1.87684,1.87684,10000000.0
2007-02-19 11:12:00,1.87658,1.87701,1.87658,1.87701,7000000.0
2007-02-19 11:13:00,1.8762,1.8764,1.8762,1.8762,11000000.0
2007-02-19 11:14:00,1.87689,1.87689,1.87617,1.87617,11000000.0
2007-02-19 11:15:00,1.8765,1.8765,1.87634,1.87636,7000000.0
2007-02-19 11:16:00,1.87651,1.87654,1.87642,1.87651,7000000.0
2007-02-19 11:17:00,1.87677,1.87677,1.87658,1.8766,7000000.0
2007-02-19 11:18:00,1.8767,1.87672,1.8765,1.87666,10000000.0
2007-02-19 11:19:00,1.87662,1.87677,1.87655,1.87661,11000000.0
2007-02-19 11:20:00,1.87646,1.8766,1.87641,1.8766,8000000.0
2007-02-19 11:21:00,1.87668,1.87711,1.87668,1.87711,7000000.0
2007-02-19 11:22:00,1.877,1.877,1.87673,1.87678,8000000.0
2007-02-19 11:23:00,1.87637,1.87661,1.87636,1.87661,8000000.0
2007-02-19 11:24:00,1.87662,1.87668,1.87659,1.87665,7000000.0
2007-02-19 11:25:00,1.87666,1.87666,1.87652,1.87653,8000000.0
2007-02-19 11:26:00,1.87655,1.87666,1.8765,1.87662,11000000.0
2007-02-19 11:27:00,1.87658,1.87658,1.87625,1.87634,8000000.0
2007-02-19 11:28:00,1.8761,1.8762,1.8752,1.8755,8000000.0
2007-02-19 11:29:00,1.87626,1.87626,1.87604,1.87624,8000000.0
2007-02-19 11:30:00,1.8762,1.87627,1.87613,1.8762,7000000.0
2007-02-19 11:31:00,1.87599,1.87599,1.87553,1.87553,11000000.0
2007-02-19 11:32:00,1.87582,1.87606,1.87582,1.8759,11000000.0
2007-02-19 11:33:00,1.87583,1.87583,1.87571,1.8758,7000000.0
2007-02-19 11:34:00,1.87574,1.87594,1.87564,1.87594,7000000.0
2007-02-19 11:35:00,1.87609,1.87612,1.87597,1.87609,10000000.0
2007-02-19 11:36:00,1.87599,1.87599,1.87544,1.87544,8000000.0
2007-02-19 11:37:00,1.87519,1.87644,1.87519,1.87644,8000000.0
2007-02-19 11:38:00,1.87651,1.87651,1.87618,1.87618,9000000.0
2007-02-19 11:39:00,1.87619,1.87624,1.87601,1.8761,9000000.0
2007-02-19 11:40:00,1.87613,1.8763,1.87611,1.8763,11000000.0
2007-02-19 11:41:00,1.87606,1.87606,1.87592,1.87601,11000000.0
2007-02-19 11:42:00,1.87593,1.87629,1.87593,1.8761,11000000.0
2007-02-19 11:43:00,1.87618,1.87618,1.87596,1.87609,7000000.0
2007-02-19 11:44:00,1.8754,1.87543,1.87524,1.87543,7000000.0
2007-02-19 11:45:00,1.87583,1.87598,1.87576,1.87598,11000000.0
2007-02-19 11:46:00,1.87584,1.87584,1.87534,1.87534,7000000.0
2007-02-19 11:47:00,1.87539,1.8756,1.87536,1.87536,9000000.0
2007-02-19 11:48:00,1.87537,1.87557,1.87524,1.87557,10000000.0
2007-02-19 11:49:00,1.87627,1.87658,1.87627,1.87658,7000000.0
2007-02-19 11:50:00,1.87628,1.87628,1.87601,1.87601,7000000.0
2007-02-19 11:51:00,1.87607,1.87627,1.87583,1.87627,8000000.0
2007-02-19 11:52:00,1.87618,1.87627,1.87603,1.87627,10000000.0
2007-02-19 11:53:00,1.87656,1.87656,1.87639,1.87645,10000000.0
2007-02-19 11:54:00,1.87635,1.87635,1.87604,1.87635,9000000.0
2007-02-19 11:55:00,1.87633,1.87647,1.87633,1.87647,8000000.0
2007-02-19 11:56:00,1.87654,1.87684,1.87654,1.87666,11000000.0
2007-02-19 11:57:00,1.87678,1.87681,1.87668,1.87668,8000000.0
2007-02-19 11:58:00,1.87646,1.87658,1.87635,1.87635,9000000.0
2007-02-19 11:59:00,1.87632,1.87642,1.87632,1.87633,7000000.0
2007-02-19 12:00:00,1.87632,1.87647,1.87619,1.87647,7000000.0
2007-02-19 12:01:00,1.8766,1.87664,1.87649,1.87655,10000000.0
2007-02-19 12:02:00,1.87601,1.87654,1.87557,1.87654,10000000.0
2007-02-19 12:03:00,1.87662,1.87667,1.87614,1.87614,7000000.0
2007-02-19 12:04:00,1.876,1.876,1.87563,1.87566,9000000.0
2007-02-19 12:05:00,1.8756,1.87575,1.87558,1.87569,11000000.0
2007-02-19 12:06:00,1.87571,1.8759,1.87564,1.87564,7000000.0
2007-02-19 12:07:00,1.8758,1.876,1.8758,1.87597,7000000.0
2007-02-19 12:08:00,1.87605,1.87615,1.87598,1.87598,9000000.0
2007-02-19 12:09:00,1.87601,1.87602,1.87562,1.87602,8000000.0
2007-02-19 12:10:00,1.87615,1.87615,1.87578,1.87578,8000000.0
2007-02-19 12:11:00,1.87564,1.87607,1.87564,1.87603,7000000.0
2007-02-19 12:12:00,1.8761,1.87615,1.87588,1.87606,7000000.0
2007-02-19 12:13:00,1.87606,1.87613,1.87581,1.87593,10000000.0
2007-02-19 12:14:00,1.87596,1.87606,1.87595,1.87605,8000000.0
2007-02-19 12:15:00,1.87577,1.87612,1.87577,1.87612,8000000.0
2007-02-19 12:16:00,1.87605,1.87635,1.87605,1.87621,8000000.0
2007-02-19 12:17:00,1.87587,1.87587,1.87571,1.87571,8000000.0
2007-02-19 12:18:00,1.87552,1.87565,1.8753,1.87565,11000000.0
2007-02-19 12:19:00,1.87531,1.87569,1.87522,1.87569,9000000.0
2007-02-19 12:20:00,1.87617,1.87631,1.87604,1.87616,10000000.0
2007-02-19 12:21:00,1.87611,1.87642,1.8745,1.8745,7000000.0
2007-02-19 12:22:00,1.8764,1.87649,1.87625,1.87629,8000000.0
2007-02-19 12:23:00,1.87612,1.87614,1.87594,1.87594,7000000.0
2007-02-19 12:24:00,1.87594,1.87594,1.87564,1.87564,7000000.0
2007-02-19 12:25:00,1.87566,1.87592,1.87542,1.87592,9000000.0
2007-02-19 12:26:00,1.87609,1.8761,1.87571,1.87578,8000000.0
2007-02-19 12:27:00,1.87579,1.87579,1.8756,1.87562,10000000.0
2007-02-19 12:28:00,1.87561,1.87574,1.87505,1.87514,9000000.0
2007-02-19 12:29:00,1.87538,1.87555,1.87535,1.87555,9000000.0
2007-02-19 12:30:00,1.8753,1.8753,1.8749,1.87519,7000000.0
2007-02-19 12:31:00,1.8751,1.8751,1.87494,1.87501,11000000.0
2007-02-19 12:32:00,1.87509,1.87534,1.87493,1.87493,7000000.0
2007-02-19 12:33:00,1.87532,1.8757,1.87532,1.87549,7000000.0
2007-02-19 12:34:00,1.87525,1.87543,1.87468,1.87543,7000000.0
2007-02-19 12:35:00,1.87511,1.87541,1.8751,1.87541,8000000.0
2007-02-19 12:36:00,1.87549,1.87549,1.87508,1.87508,8000000.0
2007-02-19 12:37:00,1.87508,1.87583,1.87508,1.87583,9000000.0
2007-02-19 12:38:00,1.87556,1.87575,1.87548,1.87575,8000000.0
2007-02-19 12:39:00,1.87541,1.87541,1.87525,1.87533,9000000.0
2007-02-19 12:40:00,1.87527,1.87532,1.87496,1.87496,7000000.0
2007-02-19 12:41:00,1.87516,1.8757,1.87516,1.8757,8000000.0
2007-02-19 12:42:00,1.87577,1.87577,1.87541,1.87541,9000000.0
2007-02-19 12:43:00,1.87523,1.87544,1.87507,1.87507,9000000.0
2007-02-19 12:44:00,1.87526,1.87526,1.87511,1.87516,8000000.0
2007-02-19 12:45:00,1.87508,1.87508,1.87452,1.87479,10000000.0
2007-02-19 12:46:00,1.87477,1.87491,1.87475,1.87485,9000000.0
2007-02-19 12:47:00,1.87525,1.87576,1.87517,1.87576,10000000.0
2007-02-19 12:48:00,1.87586,1.87599,1.87566,1.87566,11000000.0
2007-02-19 12:49:00,1.87547,1.87572,1.87532,1.8756,7000000.0
2007-02-19 12:50:00,1.87551,1.87551,1.87522,1.87528,7000000.0
2007-02-19 12:51:00,1.87505,1.87523,1.87482,1.87482,8000000.0
2007-02-19 12:52:00,1.87498,1.87506,1.87459,1.87476,11000000.0
2007-02-19 12:53:00,1.87564,1.87579,1.87552,1.8756,8000000.0
2007-02-19 12:54:00,1.87584,1.87645,1.87584,1.87645,7000000.0
2007-02-19 12:55:00,1.87635,1.87635,1.87602,1.87617,8000000.0
2007-02-19 12:56:00,1.87543,1.87543,1.87522,1.87528,7000000.0
2007-02-19 12:57:00,1.87532,1.87549,1.87532,1.87549,7000000.0
2007-02-19 12:58:00,1.87543,1.87582,1.87536,1.87572,8000000.0
2007-02-19 12:59:00,1.87576,1.87576,1.87559,1.8757,7000000.0
2007-02-19 13:00:00,1.8758,1.8758,1.87542,1.87542,8000000.0
2007-02-19 13:01:00,1.87526,1.87569,1.87526,1.87569,8000000.0
2007-02-19 13:02:00,1.87579,1.87606,1.87556,1.87606,7000000.0
2007-02-19 13:03:00,1.8761,1.87631,1.8761,1.87621,8000000.0
2007-02-19 13:04:00,1.87647,1.87676,1.87647,1.87676,7000000.0
2007-02-19 13:05:00,1.87654,1.87654,1.87619,1.87647,8000000.0
2007-02-19 13:06:00,1.87624,1.87635,1.87601,1.87635,7000000.0
2007-02-19 13:07:00,1.87656,1.87662,1.8762,1.87662,7000000.0
2007-02-19 13:08:00,1.87652,1.87667,1.87641,1.87646,10000000.0
2007-02-19 13:09:00,1.87648,1.87654,1.8763,1.87638,7000000.0
2007-02-19 13:10:00,1.87614,1.87627,1.87599,1.87613,9000000.0
2007-02-19 13:11:00,1.87669,1.87673,1.87645,1.87669,8000000.0
2007-02-19 13:12:00,1.8775,1.8777,1.8775,1.8777,7000000.0
2007-02-19 13:13:00,1.8779,1.8779,1.8779,1.8779,7000000.0
2007-02-19 13:14:00,1.87639,1.87649,1.87625,1.87644,7000000.0
2007-02-19 13:15:00,1.87643,1.87648,1.87629,1.87648,8000000.0
2007-02-19 13:16:00,1.8765,1.87669,1.87647,1.87669,8000000.0
2007-02-19 13:17:00,1.87689,1.87724,1.87689,1.87724,9000000.0
2007-02-19 13:18:00,1.87728,1.87728,1.87708,1.87721,10000000.0
2007-02-19 13:19:00,1.87728,1.87736,1.87713,1.87736,8000000.0
2007-02-19 13:20:00,1.87742,1.87742,1.87715,1.87721,8000000.0
2007-02-19 13:21:00,1.87723,1.87743,1.87719,1.87719,7000000.0
2007-02-19 13:22:00,1.8771,1.87729,1.87697,1.87729,11000000.0
2007-02-19 13:23:00,1.87705,1.8772,1.87702,1.87712,8000000.0
2007-02-19 13:24:00,1.87751,1.87757,1.87751,1.87756,7000000.0
2007-02-19 13:26:00,1.87758,1.87771,1.87733,1.87771,10000000.0
2007-02-19 13:27:00,1.8775,1.8775,1.87698,1.87723,8000000.0
2007-02-19 13:28:00,1.87745,1.87745,1.877,1.87701,21000000.0
2007-02-19 13:29:00,1.8776,1.8776,1.8775,1.8776,9000000.0
2007-02-19 13:30:00,1.8777,1.8777,1.8777,1.8777,9000000.0
2007-02-19 13:31:00,1.87686,1.87695,1.87684,1.87695,9000000.0
2007-02-19 13:32:00,1.87704,1.87722,1.87701,1.87701,14000000.0
2007-02-19 13:33:00,1.87639,1.87647,1.87628,1.87628,14000000.0
2007-02-19 13:34:00,1.8763,1.87633,1.87618,1.87627,31000000.0
2007-02-19 13:35:00,1.87665,1.87678,1.87665,1.87671,17000000.0
2007-02-19 13:36:00,1.8764,1.8767,1.8764,1.8767,18000000.0
2007-02-19 13:37:00,1.8765,1.8767,1.8765,1.8765,18000000.0
2007-02-19 13:38:00,1.87641,1.87641,1.87605,1.87605,18000000.0
2007-02-19 13:39:00,1.87571,1.87578,1.87567,1.87578,15000000.0
2007-02-19 13:40:00,1.87584,1.87645,1.87584,1.87632,29000000.0
2007-02-19 13:41:00,1.87626,1.87626,1.87604,1.87618,13000000.0
2007-02-19 13:42:00,1.87605,1.87606,1.876,1.87606,3000000.0
2007-02-19 13:43:00,1.8767,1.8767,1.8765,1.8766,26000000.0
2007-02-19 13:44:00,1.87614,1.87636,1.8761,1.87636,26000000.0
2007-02-19 13:45:00,1.87675,1.87697,1.87674,1.87697,22000000.0
2007-02-19 13:46:00,1.87683,1.87691,1.87677,1.87691,19000000.0
2007-02-19 13:47:00,1.8769,1.8772,1.8769,1.877,24000000.0
2007-02-19 13:49:00,1.87684,1.87689,1.87677,1.87677,24000000.0
2007-02-19 13:50:00,1.8775,1.8775,1.8774,1.8774,22000000.0
2007-02-19 13:51:00,1.87627,1.87647,1.87627,1.87645,22000000.0
2007-02-19 13:52:00,1.87636,1.8764,1.87609,1.8764,32000000.0
2007-02-19 13:53:00,1.87648,1.87648,1.87639,1.87639,28000000.0
2007-02-19 13:54:00,1.87653,1.87683,1.87653,1.87683,31000000.0
2007-02-19 13:55:00,1.87705,1.87705,1.87669,1.87694,20000000.0
2007-02-19 13:56:00,1.87689,1.87717,1.87673,1.87681,24000000.0
2007-02-19 13:57:00,1.8766,1.8766,1.87644,1.8765,34000000.0
2007-02-19 13:58:00,1.87654,1.8769,1.87654,1.8769,16000000.0
2007-02-19 13:59:00,1.87717,1.87717,1.8767,1.8767,30000000.0
2007-02-19 14:00:00,1.87695,1.87728,1.87695,1.87723,39000000.0
2007-02-19 14:01:00,1.87731,1.87731,1.8772,1.87722,30000000.0
2007-02-19 14:02:00,1.8771,1.87714,1.87694,1.87714,19000000.0
2007-02-19 14:03:00,1.87721,1.87725,1.8772,1.87725,23000000.0
2007-02-19 14:04:00,1.87721,1.87723,1.87701,1.87707,33000000.0
2007-02-19 14:05:00,1.87685,1.87695,1.87676,1.87695,28000000.0
2007-02-19 14:06:00,1.87675,1.87694,1.87657,1.87694,31000000.0
2007-02-19 14:07:00,1.87676,1.87699,1.87676,1.87698,31000000.0
2007-02-19 14:08:00,1.87726,1.87726,1.87707,1.8771,27000000.0
2007-02-19 14:09:00,1.87685,1.87719,1.87685,1.87709,27000000.0
2007-02-19 14:10:00,1.87696,1.87717,1.87694,1.87717,24000000.0
2007-02-19 14:11:00,1.87717,1.87717,1.87702,1.87708,21000000.0
2007-02-19 14:12:00,1.87695,1.87702,1.87686,1.87695,22000000.0
2007-02-19 14:13:00,1.87739,1.87753,1.87739,1.87753,13000000.0
2007-02-19 14:14:00,1.877,1.87703,1.87696,1.87696,21000000.0
2007-02-19 14:15:00,1.87684,1.877,1.87656,1.87659,25000000.0
2007-02-19 14:16:00,1.87663,1.8771,1.87663,1.87688,26000000.0
2007-02-19 14:17:00,1.877,1.877,1.87685,1.877,32000000.0
2007-02-19 14:18:00,1.875,1.875,1.875,1.875,35000000.0
2007-02-19 14:19:00,1.87713,1.87725,1.877,1.877,35000000.0
2007-02-19 14:20:00,1.87701,1.87728,1.87701,1.87708,32000000.0
2007-02-19 14:21:00,1.87711,1.87724,1.87686,1.87686,39000000.0
2007-02-19 14:22:00,1.87661,1.87661,1.87607,1.87607,22000000.0
2007-02-19 14:23:00,1.87605,1.87629,1.87605,1.87629,40000000.0
2007-02-19 14:24:00,1.87652,1.87703,1.87652,1.87666,10000000.0
2007-02-19 14:25:00,1.8764,1.8764,1.8763,1.8763,18000000.0
2007-02-19 14:26:00,1.87669,1.87678,1.8766,1.87674,18000000.0
2007-02-19 14:27:00,1.8767,1.87696,1.87668,1.87696,28000000.0
2007-02-19 14:28:00,1.87703,1.87708,1.8768,1.8769,21000000.0
2007-02-19 14:29:00,1.87696,1.87735,1.87688,1.8773,16000000.0
2007-02-19 14:31:00,1.87734,1.87734,1.8766,1.8766,26000000.0
2007-02-19 14:32:00,1.87648,1.87689,1.87648,1.87677,32000000.0
2007-02-19 14:33:00,1.87651,1.87681,1.8765,1.8765,20000000.0
2007-02-19 14:34:00,1.87662,1.87662,1.8763,1.87633,25000000.0
2007-02-19 14:35:00,1.87589,1.87595,1.87582,1.87595,23000000.0
2007-02-19 14:36:00,1.87618,1.87654,1.87618,1.87621,11000000.0
2007-02-19 14:37:00,1.87609,1.87609,1.87596,1.87607,41000000.0
2007-02-19 14:38:00,1.87615,1.87634,1.87608,1.87632,54000000.0
2007-02-19 14:39:00,1.8761,1.87619,1.87609,1.87619,36000000.0
2007-02-19 14:40:00,1.87615,1.87617,1.87609,1.87609,36000000.0
2007-02-19 14:41:00,1.8758,1.8758,1.8755,1.8757,19000000.0
2007-02-19 14:42:00,1.87615,1.87661,1.87615,1.87661,19000000.0
2007-02-19 14:43:00,1.87635,1.87635,1.87612,1.87612,20000000.0
2007-02-19 14:44:00,1.87615,1.87651,1.87615,1.87651,25000000.0
2007-02-19 14:45:00,1.87651,1.87651,1.87632,1.87632,33000000.0
2007-02-19 14:46:00,1.87614,1.87627,1.87614,1.8762,11000000.0
2007-02-19 14:47:00,1.87682,1.87705,1.87682,1.87705,7000000.0
2007-02-19 14:48:00,1.87698,1.87698,1.87693,1.87693,21000000.0
2007-02-19 14:49:00,1.87685,1.87705,1.87685,1.87705,32000000.0
2007-02-19 14:50:00,1.87725,1.87725,1.87718,1.87718,33000000.0
2007-02-19 14:51:00,1.87717,1.87717,1.87708,1.87715,37000000.0
2007-02-19 14:52:00,1.87717,1.8773,1.87706,1.87718,17000000.0
2007-02-19 14:53:00,1.87718,1.87741,1.87717,1.87724,22000000.0
2007-02-19 14:54:00,1.87723,1.87744,1.87723,1.87744,17000000.0
2007-02-19 14:55:00,1.87743,1.87743,1.87725,1.87725,7000000.0
2007-02-19 14:56:00,1.87711,1.87736,1.87711,1.87722,21000000.0
2007-02-19 14:57:00,1.87722,1.87739,1.87722,1.87727,12000000.0
2007-02-19 14:58:00,1.87704,1.87748,1.87704,1.87721,31000000.0
2007-02-19 14:59:00,1.87741,1.87744,1.87727,1.87739,20000000.0
2007-02-19 15:00:00,1.87716,1.87722,1.87714,1.87722,32000000.0
2007-02-19 15:01:00,1.87728,1.87728,1.87677,1.87689,14000000.0
2007-02-19 15:02:00,1.87654,1.87662,1.87601,1.87603,26000000.0
2007-02-19 15:03:00,1.87611,1.87611,1.87547,1.87547,30000000.0
2007-02-19 15:04:00,1.87523,1.87533,1.87491,1.87491,29000000.0
2007-02-19 15:05:00,1.87448,1.87465,1.87448,1.87453,28000000.0
2007-02-19 15:06:00,1.87446,1.87446,1.87438,1.87441,16000000.0
2007-02-19 15:07:00,1.87473,1.87498,1.87457,1.87457,26000000.0
2007-02-19 15:08:00,1.87494,1.87513,1.87464,1.87464,25000000.0
2007-02-19 15:09:00,1.87444,1.87464,1.87435,1.87464,34000000.0
2007-02-19 15:10:00,1.87452,1.87472,1.87452,1.8746,36000000.0
2007-02-19 15:11:00,1.87457,1.87485,1.87457,1.87464,27000000.0
2007-02-19 15:12:00,1.87473,1.87502,1.87473,1.87502,26000000.0
2007-02-19 15:13:00,1.87525,1.87525,1.87471,1.87471,41000000.0
2007-02-19 15:14:00,1.87451,1.87456,1.87451,1.87452,30000000.0
2007-02-19 15:15:00,1.87453,1.87459,1.87441,1.87459,21000000.0
2007-02-19 15:16:00,1.87492,1.87492,1.87468,1.87468,9000000.0
2007-02-19 15:17:00,1.8773,1.8776,1.8773,1.8773,10000000.0
2007-02-19 15:18:00,1.87467,1.87479,1.87467,1.87479,10000000.0
2007-02-19 15:19:00,1.87485,1.87493,1.87484,1.87493,16000000.0
2007-02-19 15:20:00,1.87485,1.87491,1.87477,1.87491,20000000.0
2007-02-19 15:21:00,1.87477,1.87492,1.87474,1.87474,12000000.0
2007-02-19 15:22:00,1.87473,1.87493,1.87473,1.87484,22000000.0
2007-02-19 15:23:00,1.87545,1.8758,1.875,1.87554,36000000.0
2007-02-19 15:24:00,1.87567,1.87568,1.87558,1.87561,8000000.0
2007-02-19 15:25:00,1.87564,1.87574,1.87562,1.87562,14000000.0
2007-02-19 15:26:00,1.8758,1.87627,1.8758,1.87627,40000000.0
2007-02-19 15:27:00,1.87635,1.87648,1.87635,1.87648,32000000.0
2007-02-19 15:28:00,1.87639,1.87639,1.87617,1.8763,55000000.0
2007-02-19 15:29:00,1.87597,1.87597,1.87403,1.87577,47000000.0
2007-02-19 15:30:00,1.87371,1.87563,1.87293,1.87563,71000000.0
2007-02-19 15:31:00,1.87601,1.87608,1.87591,1.87607,58000000.0
2007-02-19 15:32:00,1.87613,1.87626,1.87599,1.87599,25000000.0
2007-02-19 15:33:00,1.87584,1.87585,1.87566,1.87566,32000000.0
2007-02-19 15:34:00,1.87566,1.87577,1.87552,1.87575,22000000.0
2007-02-19 15:35:00,1.87585,1.87598,1.87566,1.87598,30000000.0
2007-02-19 15:36:00,1.87581,1.87595,1.87581,1.87586,23000000.0
2007-02-19 15:37:00,1.87615,1.87615,1.87604,1.87608,24000000.0
2007-02-19 15:38:00,1.87602,1.87611,1.87585,1.87587,61000000.0
2007-02-19 15:39:00,1.87564,1.87564,1.87517,1.87561,40000000.0
2007-02-19 15:40:00,1.87543,1.87566,1.87543,1.87544,37000000.0
2007-02-19 15:42:00,1.87595,1.87595,1.8758,1.8758,41000000.0
2007-02-19 15:43:00,1.87579,1.87641,1.87579,1.87641,30000000.0
2007-02-19 15:44:00,1.87649,1.87649,1.87631,1.87634,29000000.0
2007-02-19 15:45:00,1.87633,1.87651,1.87632,1.87651,36000000.0
2007-02-19 15:46:00,1.87623,1.87623,1.87598,1.87598,24000000.0
2007-02-19 15:47:00,1.87598,1.87598,1.87585,1.87585,31000000.0
2007-02-19 15:48:00,1.87589,1.87597,1.87588,1.87591,33000000.0
2007-02-19 15:49:00,1.87585,1.87598,1.87585,1.87598,25000000.0
2007-02-19 15:50:00,1.8776,1.8777,1.8776,1.8777,37000000.0
2007-02-19 15:51:00,1.87593,1.87594,1.87567,1.87591,37000000.0
2007-02-19 15:52:00,1.8772,1.8773,1.8772,1.8773,15000000.0
2007-02-19 15:53:00,1.87563,1.87563,1.87531,1.87531,15000000.0
2007-02-19 15:54:00,1.87551,1.8756,1.87551,1.87553,26000000.0
2007-02-19 15:55:00,1.87565,1.87625,1.87565,1.87625,33000000.0
2007-02-19 15:56:00,1.87617,1.87629,1.87617,1.87629,6000000.0
2007-02-19 15:57:00,1.87626,1.87644,1.87626,1.87628,34000000.0
2007-02-19 15:58:00,1.87648,1.87674,1.87633,1.87674,24000000.0
2007-02-19 15:59:00,1.87648,1.87648,1.87628,1.87628,23000000.0
2007-02-19 16:00:00,1.87627,1.87639,1.87627,1.87638,51000000.0
2007-02-19 16:01:00,1.87638,1.87661,1.87618,1.87661,31000000.0
2007-02-19 16:02:00,1.87658,1.87658,1.87625,1.87644,29000000.0
2007-02-19 16:03:00,1.87662,1.87662,1.87637,1.87651,51000000.0
2007-02-19 16:04:00,1.8766,1.8766,1.8763,1.8763,38000000.0
2007-02-19 16:05:00,1.87633,1.87648,1.87628,1.87648,37000000.0
2007-02-19 16:06:00,1.87648,1.87651,1.87638,1.87639,33000000.0
2007-02-19 16:07:00,1.87635,1.87637,1.87625,1.87627,37000000.0
2007-02-19 16:08:00,1.87623,1.87664,1.8761,1.8761,37000000.0
2007-02-19 16:09:00,1.87653,1.877,1.87653,1.877,44000000.0
2007-02-19 16:10:00,1.87685,1.87699,1.87685,1.87695,41000000.0
2007-02-19 16:11:00,1.87693,1.87693,1.87634,1.87669,27000000.0
2007-02-19 16:12:00,1.87655,1.87674,1.87654,1.87669,22000000.0
2007-02-19 16:13:00,1.8763,1.8764,1.8761,1.8761,42000000.0
2007-02-19 16:14:00,1.8762,1.8762,1.8761,1.8762,42000000.0
2007-02-19 16:15:00,1.87682,1.87686,1.87675,1.87682,42000000.0
2007-02-19 16:16:00,1.87681,1.87697,1.87676,1.87696,45000000.0
2007-02-19 16:17:00,1.87704,1.87716,1.87682,1.87682,22000000.0
2007-02-19 16:18:00,1.8761,1.8762,1.8757,1.8757,27000000.0
2007-02-19 16:19:00,1.87645,1.87645,1.8762,1.8762,27000000.0
2007-02-19 16:20:00,1.87626,1.8769,1.87626,1.8769,52000000.0
2007-02-19 16:21:00,1.87677,1.87677,1.87659,1.87677,37000000.0
2007-02-19 16:22:00,1.87676,1.87677,1.87663,1.87676,50000000.0
2007-02-19 16:23:00,1.8768,1.87701,1.87679,1.87699,48000000.0
2007-02-19 16:24:00,1.87703,1.87708,1.87681,1.87708,44000000.0
2007-02-19 16:25:00,1.87716,1.87729,1.8771,1.87729,28000000.0
2007-02-19 16:26:00,1.87759,1.87759,1.87734,1.87745,41000000.0
2007-02-19 16:27:00,1.87771,1.87773,1.87763,1.87764,46000000.0
2007-02-19 16:28:00,1.87731,1.87762,1.87725,1.87747,34000000.0
2007-02-19 16:29:00,1.8773,1.87731,1.87719,1.8772,24000000.0
2007-02-19 16:30:00,1.87709,1.87709,1.87669,1.87697,43000000.0
2007-02-19 16:31:00,1.87704,1.87746,1.87704,1.87746,36000000.0
2007-02-19 16:32:00,1.87747,1.87757,1.87729,1.87757,34000000.0
2007-02-19 16:33:00,1.87781,1.87781,1.87749,1.87749,41000000.0
2007-02-19 16:34:00,1.87751,1.8777,1.87738,1.87748,29000000.0
2007-02-19 16:35:00,1.87755,1.8776,1.87741,1.8776,53000000.0
2007-02-19 16:36:00,1.8761,1.8761,1.8759,1.8759,34000000.0
2007-02-19 16:37:00,1.8758,1.8762,1.8758,1.8762,34000000.0
2007-02-19 16:38:00,1.87762,1.87765,1.87752,1.87762,34000000.0
2007-02-19 16:39:00,1.87757,1.87757,1.87737,1.87752,43000000.0
2007-02-19 16:40:00,1.87759,1.87787,1.87745,1.87787,63000000.0
2007-02-19 16:41:00,1.8779,1.87803,1.87774,1.87792,44000000.0
2007-02-19 16:42:00,1.87796,1.87796,1.87774,1.87786,57000000.0
2007-02-19 16:43:00,1.87802,1.87802,1.877,1.877,20000000.0
2007-02-19 16:44:00,1.87762,1.87762,1.87705,1.87705,34000000.0
2007-02-19 16:45:00,1.87664,1.87701,1.87664,1.87678,41000000.0
2007-02-19 16:46:00,1.87708,1.87719,1.87701,1.87709,59000000.0
2007-02-19 16:47:00,1.87711,1.87721,1.87698,1.87717,55000000.0
2007-02-19 16:48:00,1.87727,1.87741,1.87723,1.87738,46000000.0
2007-02-19 16:49:00,1.87732,1.87732,1.87721,1.87728,35000000.0
2007-02-19 16:50:00,1.87711,1.87719,1.87696,1.87718,45000000.0
2007-02-19 16:51:00,1.87712,1.87712,1.87675,1.8768,30000000.0
2007-02-19 16:52:00,1.87666,1.87666,1.87656,1.87665,30000000.0
2007-02-19 16:53:00,1.87713,1.87713,1.87691,1.87691,19000000.0
2007-02-19 16:54:00,1.87643,1.87643,1.87589,1.87589,18000000.0
2007-02-19 16:55:00,1.87632,1.87637,1.87608,1.8762,40000000.0
2007-02-19 16:56:00,1.87598,1.87598,1.87591,1.87595,37000000.0
2007-02-19 16:57:00,1.87583,1.87596,1.8746,1.8746,17000000.0
2007-02-19 16:58:00,1.87479,1.87491,1.87387,1.87387,45000000.0
2007-02-19 16:59:00,1.87372,1.87404,1.87372,1.87404,39000000.0
2007-02-19 17:00:00,1.87418,1.87433,1.8741,1.8741,47000000.0
2007-02-19 17:01:00,1.8743,1.87481,1.8743,1.87444,26000000.0
2007-02-19 17:02:00,1.87458,1.87461,1.87425,1.87439,33000000.0
2007-02-19 17:03:00,1.87448,1.87501,1.87448,1.87501,33000000.0
2007-02-19 17:04:00,1.87464,1.87471,1.87457,1.87466,37000000.0
2007-02-19 17:05:00,1.87465,1.87498,1.87457,1.87498,35000000.0
2007-02-19 17:06:00,1.87503,1.87503,1.87489,1.87498,46000000.0
2007-02-19 17:07:00,1.87507,1.87561,1.87507,1.87561,33000000.0
2007-02-19 17:08:00,1.87581,1.87645,1.87581,1.87644,45000000.0
2007-02-19 17:09:00,1.87638,1.87638,1.8755,1.8755,47000000.0
2007-02-19 17:10:00,1.87498,1.87522,1.87498,1.87522,6000000.0
2007-02-19 17:11:00,1.8754,1.87543,1.87532,1.87543,44000000.0
2007-02-19 17:12:00,1.87552,1.87569,1.8754,1.87564,23000000.0
2007-02-19 17:13:00,1.87596,1.87599,1.87573,1.87594,35000000.0
2007-02-19 17:14:00,1.87597,1.87613,1.87597,1.87609,27000000.0
2007-02-19 17:15:00,1.87608,1.87609,1.87569,1.87569,26000000.0
2007-02-19 17:16:00,1.87617,1.87638,1.87617,1.87638,27000000.0
2007-02-19 17:17:00,1.87631,1.87631,1.87587,1.87587,38000000.0
2007-02-19 17:18:00,1.87573,1.87574,1.87552,1.87552,29000000.0
2007-02-19 17:19:00,1.87531,1.87531,1.87496,1.87496,19000000.0
2007-02-19 17:20:00,1.87486,1.87506,1.87486,1.87498,29000000.0
2007-02-19 17:21:00,1.87519,1.87534,1.87519,1.87534,26000000.0
2007-02-19 17:22:00,1.87535,1.87547,1.87534,1.87547,30000000.0
2007-02-19 17:23:00,1.87532,1.87537,1.8752,1.87526,32000000.0
2007-02-19 17:24:00,1.87534,1.87609,1.87534,1.87608,23000000.0
2007-02-19 17:25:00,1.87586,1.87601,1.8756,1.8756,20000000.0
2007-02-19 17:26:00,1.87532,1.87532,1.87516,1.87522,18000000.0
2007-02-19 17:27:00,1.875,1.87505,1.87489,1.87502,44000000.0
2007-02-19 17:28:00,1.87545,1.87579,1.87543,1.87575,39000000.0
2007-02-19 17:29:00,1.8759,1.87594,1.87587,1.87592,36000000.0
2007-02-19 17:30:00,1.87589,1.87605,1.87588,1.87589,61000000.0
2007-02-19 17:31:00,1.87584,1.87619,1.87584,1.87619,62000000.0
2007-02-19 17:32:00,1.87616,1.87616,1.87582,1.87582,54000000.0
2007-02-19 17:33:00,1.87552,1.87552,1.87507,1.87507,64000000.0
2007-02-19 17:34:00,1.87513,1.87528,1.87512,1.87528,60000000.0
2007-02-19 17:35:00,1.87545,1.87604,1.87545,1.87604,43000000.0
2007-02-19 17:36:00,1.8761,1.8761,1.8759,1.87591,58000000.0
2007-02-19 17:37:00,1.87576,1.87576,1.87552,1.87555,47000000.0
2007-02-19 17:38:00,1.8755,1.87588,1.87547,1.87588,44000000.0
2007-02-19 17:39:00,1.87573,1.87588,1.87572,1.87588,41000000.0
2007-02-19 17:40:00,1.87557,1.87557,1.87519,1.87519,59000000.0
2007-02-19 17:41:00,1.87514,1.87542,1.87514,1.87542,50000000.0
2007-02-19 17:42:00,1.8733,1.8733,1.8731,1.8731,33000000.0
2007-02-19 17:43:00,1.87543,1.87543,1.87511,1.87511,33000000.0
2007-02-19 17:44:00,1.87515,1.87554,1.87515,1.87527,46000000.0
2007-02-19 17:45:00,1.87534,1.87582,1.87534,1.87582,49000000.0
2007-02-19 17:46:00,1.87584,1.87585,1.87564,1.87564,56000000.0
2007-02-19 17:47:00,1.87562,1.87568,1.87551,1.87554,65000000.0
2007-02-19 17:48:00,1.87552,1.87558,1.87542,1.87558,61000000.0
2007-02-19 17:49:00,1.87554,1.87579,1.87551,1.87551,72000000.0
2007-02-19 17:50:00,1.8757,1.87601,1.8757,1.87601,53000000.0
2007-02-19 17:51:00,1.87612,1.87621,1.87605,1.87618,54000000.0
2007-02-19 17:52:00,1.87605,1.87605,1.87535,1.87535,51000000.0
2007-02-19 17:53:00,1.87518,1.87526,1.87496,1.87526,42000000.0
2007-02-19 17:54:00,1.87446,1.87446,1.87423,1.87443,32000000.0
2007-02-19 17:55:00,1.87446,1.8745,1.87426,1.87436,32000000.0
2007-02-19 17:57:00,1.8746,1.8746,1.87433,1.87443,34000000.0
2007-02-19 17:58:00,1.87452,1.8749,1.87452,1.87465,44000000.0
2007-02-19 17:59:00,1.87451,1.87451,1.87323,1.87323,39000000.0
2007-02-19 18:00:00,1.87329,1.87397,1.87329,1.87397,32000000.0
2007-02-19 18:01:00,1.87406,1.87415,1.87392,1.87392,52000000.0
2007-02-19 18:02:00,1.87474,1.8749,1.87465,1.87489,30000000.0
2007-02-19 18:03:00,1.87488,1.87488,1.87454,1.87468,38000000.0
2007-02-19 18:04:00,1.87467,1.87468,1.87461,1.87468,38000000.0
2007-02-19 18:05:00,1.87475,1.87491,1.87475,1.87491,36000000.0
2007-02-19 18:06:00,1.87489,1.87489,1.87462,1.87462,32000000.0
2007-02-19 18:07:00,1.87457,1.87477,1.87457,1.87477,38000000.0
2007-02-19 18:08:00,1.87444,1.87444,1.8741,1.8741,56000000.0
2007-02-19 18:09:00,1.87457,1.87457,1.87439,1.87446,34000000.0
2007-02-19 18:10:00,1.8737,1.8742,1.8737,1.874,34000000.0
2007-02-19 18:11:00,1.87462,1.87467,1.87461,1.87467,34000000.0
2007-02-19 18:12:00,1.87456,1.87456,1.87425,1.87425,24000000.0
2007-02-19 18:13:00,1.87424,1.87462,1.87424,1.87462,30000000.0
2007-02-19 18:14:00,1.87435,1.87469,1.87423,1.87428,22000000.0
2007-02-19 18:15:00,1.87423,1.87452,1.87378,1.87452,21000000.0
2007-02-19 18:16:00,1.87459,1.87468,1.87445,1.87451,66000000.0
2007-02-19 18:17:00,1.87446,1.87479,1.87446,1.87479,60000000.0
2007-02-19 18:19:00,1.87482,1.87491,1.87473,1.87483,46000000.0
2007-02-19 18:20:00,1.87485,1.87485,1.87461,1.87461,61000000.0
2007-02-19 18:21:00,1.87447,1.87447,1.87413,1.87442,37000000.0
2007-02-19 18:22:00,1.87436,1.87443,1.87426,1.87443,49000000.0
2007-02-19 18:23:00,1.87439,1.87461,1.87439,1.87452,34000000.0
2007-02-19 18:24:00,1.87423,1.87455,1.87423,1.87455,47000000.0
2007-02-19 18:25:00,1.87456,1.87456,1.87439,1.87456,31000000.0
2007-02-19 18:26:00,1.87446,1.87446,1.87386,1.87391,43000000.0
2007-02-19 18:27:00,1.8739,1.8742,1.8739,1.87412,35000000.0
2007-02-19 18:28:00,1.87413,1.87416,1.87408,1.87408,18000000.0
2007-02-19 18:29:00,1.87405,1.87418,1.87405,1.87415,24000000.0
2007-02-19 18:30:00,1.87416,1.8742,1.87375,1.8742,32000000.0
2007-02-19 18:31:00,1.87478,1.87483,1.87463,1.87463,46000000.0
2007-02-19 18:32:00,1.8743,1.87432,1.87411,1.87415,55000000.0
2007-02-19 18:33:00,1.8742,1.87448,1.8742,1.87448,29000000.0
2007-02-19 18:34:00,1.8745,1.87484,1.8745,1.87484,32000000.0
2007-02-19 18:35:00,1.8747,1.87488,1.87459,1.8746,47000000.0
2007-02-19 18:36:00,1.87479,1.87488,1.87442,1.87446,65000000.0
2007-02-19 18:37:00,1.87389,1.87416,1.87389,1.87394,63000000.0
2007-02-19 18:38:00,1.8743,1.87451,1.87418,1.87418,61000000.0
2007-02-19 18:39:00,1.8742,1.8744,1.87402,1.87402,37000000.0
2007-02-19 18:40:00,1.87374,1.87374,1.87324,1.87329,52000000.0
2007-02-19 18:41:00,1.87361,1.87399,1.87341,1.87352,68000000.0
2007-02-19 18:42:00,1.87334,1.87334,1.87289,1.87289,40000000.0
2007-02-19 18:43:00,1.87296,1.87349,1.87296,1.87349,39000000.0
2007-02-19 18:44:00,1.87335,1.87335,1.87313,1.87322,33000000.0
2007-02-19 18:45:00,1.87322,1.87347,1.87306,1.87347,57000000.0
2007-02-19 18:46:00,1.87313,1.87346,1.87298,1.87304,61000000.0
2007-02-19 18:47:00,1.87297,1.87309,1.87277,1.87277,41000000.0
2007-02-19 18:48:00,1.87286,1.87304,1.87283,1.87304,26000000.0
2007-02-19 18:49:00,1.87298,1.87313,1.87295,1.87298,31000000.0
2007-02-19 18:50:00,1.87315,1.87323,1.87307,1.8732,37000000.0
2007-02-19 18:51:00,1.87318,1.87318,1.8731,1.8731,17000000.0
2007-02-19 18:52:00,1.87306,1.87306,1.87285,1.873,33000000.0
2007-02-19 18:53:00,1.87299,1.87335,1.87274,1.87319,31000000.0
2007-02-19 18:54:00,1.87311,1.87311,1.87289,1.87301,11000000.0
2007-02-19 18:55:00,1.8751,1.8751,1.8747,1.8748,19000000.0
2007-02-19 18:57:00,1.8746,1.8746,1.8743,1.8743,19000000.0
2007-02-19 18:58:00,1.87307,1.87323,1.87301,1.87301,19000000.0
2007-02-19 18:59:00,1.87261,1.87281,1.87256,1.87264,26000000.0
2007-02-19 19:00:00,1.8729,1.87301,1.87282,1.87299,12000000.0
2007-02-19 19:01:00,1.87292,1.87299,1.87283,1.87287,18000000.0
2007-02-19 19:02:00,1.8726,1.8726,1.87231,1.87252,23000000.0
2007-02-19 19:03:00,1.87242,1.87243,1.87228,1.87241,21000000.0
2007-02-19 19:04:00,1.87254,1.87271,1.8725,1.87271,55000000.0
2007-02-19 19:05:00,1.87274,1.87291,1.87272,1.87276,42000000.0
2007-02-19 19:06:00,1.87292,1.87318,1.87291,1.87306,63000000.0
2007-02-19 19:07:00,1.87275,1.87294,1.87275,1.87294,39000000.0
2007-02-19 19:08:00,1.87299,1.87318,1.87281,1.87281,32000000.0
2007-02-19 19:09:00,1.8728,1.87294,1.87263,1.87279,56000000.0
2007-02-19 19:10:00,1.87305,1.87355,1.87305,1.87355,27000000.0
2007-02-19 19:11:00,1.87335,1.87357,1.8733,1.87345,36000000.0
2007-02-19 19:12:00,1.87342,1.87342,1.87327,1.87327,25000000.0
2007-02-19 19:13:00,1.8741,1.8741,1.874,1.874,37000000.0
2007-02-19 19:14:00,1.87319,1.87319,1.87292,1.87294,37000000.0
2007-02-19 19:15:00,1.87298,1.87319,1.87296,1.87319,17000000.0
2007-02-19 19:16:00,1.87324,1.87324,1.87307,1.87322,23000000.0
2007-02-19 19:17:00,1.87331,1.87351,1.87328,1.87351,17000000.0
2007-02-19 19:18:00,1.87352,1.87352,1.87329,1.87329,30000000.0
2007-02-19 19:19:00,1.8736,1.87544,1.8736,1.87498,36000000.0
2007-02-19 19:20:00,1.87546,1.87546,1.87452,1.87456,23000000.0
2007-02-19 19:21:00,1.87416,1.87416,1.87393,1.87408,21000000.0
2007-02-19 19:22:00,1.87415,1.87425,1.874,1.87418,25000000.0
2007-02-19 19:23:00,1.87418,1.87418,1.87402,1.87402,12000000.0
2007-02-19 19:24:00,1.87392,1.87392,1.87364,1.87371,39000000.0
2007-02-19 19:25:00,1.8743,1.8743,1.8743,1.8743,51000000.0
2007-02-19 19:26:00,1.8742,1.8742,1.8741,1.8742,51000000.0
2007-02-19 19:27:00,1.87369,1.87375,1.87362,1.87375,51000000.0
2007-02-19 19:28:00,1.87394,1.87427,1.87394,1.87413,40000000.0
2007-02-19 19:29:00,1.8742,1.8742,1.8742,1.8742,28000000.0
2007-02-19 19:30:00,1.8741,1.8741,1.8741,1.8741,28000000.0
2007-02-19 19:31:00,1.87383,1.87417,1.87383,1.87404,28000000.0
2007-02-19 19:32:00,1.8742,1.8744,1.8742,1.8744,14000000.0
2007-02-19 19:33:00,1.87422,1.87424,1.87413,1.87417,14000000.0
2007-02-19 19:34:00,1.87431,1.87431,1.8738,1.87391,49000000.0
2007-02-19 19:35:00,1.87402,1.87417,1.874,1.87417,28000000.0
2007-02-19 19:36:00,1.8745,1.87475,1.8744,1.87475,16000000.0
2007-02-19 19:37:00,1.87471,1.87471,1.87448,1.87448,26000000.0
2007-02-19 19:38:00,1.87434,1.87448,1.87434,1.87442,8000000.0
2007-02-19 19:39:00,1.87449,1.87455,1.8744,1.87442,13000000.0
2007-02-19 19:40:00,1.87428,1.87467,1.87428,1.87434,16000000.0
2007-02-19 19:41:00,1.87436,1.87438,1.87415,1.87438,17000000.0
2007-02-19 19:43:00,1.87456,1.87475,1.87456,1.87473,21000000.0
2007-02-19 19:44:00,1.87474,1.87481,1.87467,1.87467,21000000.0
2007-02-19 19:45:00,1.87476,1.87481,1.87453,1.87465,33000000.0
2007-02-19 19:46:00,1.8746,1.87491,1.87458,1.87475,18000000.0
2007-02-19 19:47:00,1.87476,1.87481,1.87472,1.87478,22000000.0
2007-02-19 19:48:00,1.87473,1.87473,1.87445,1.87449,18000000.0
2007-02-19 19:49:00,1.8743,1.87434,1.87416,1.87416,27000000.0
2007-02-19 19:50:00,1.87429,1.87429,1.87373,1.87373,23000000.0
2007-02-19 19:51:00,1.8741,1.87457,1.87276,1.87441,7000000.0
2007-02-19 19:52:00,1.87421,1.87421,1.87402,1.87405,15000000.0
2007-02-19 19:53:00,1.87405,1.87441,1.87405,1.87441,21000000.0
2007-02-19 19:54:00,1.8746,1.87466,1.8746,1.87463,9000000.0
2007-02-19 19:55:00,1.87429,1.87429,1.87371,1.8741,30000000.0
2007-02-19 19:56:00,1.8744,1.8744,1.8744,1.8744,12000000.0
2007-02-19 19:57:00,1.87385,1.87385,1.87359,1.87359,12000000.0
2007-02-19 19:58:00,1.87374,1.87421,1.87374,1.87421,13000000.0
2007-02-19 19:59:00,1.87415,1.87415,1.87322,1.87322,31000000.0
2007-02-19 20:00:00,1.8736,1.87406,1.87351,1.87406,23000000.0
2007-02-19 20:01:00,1.87393,1.87395,1.87385,1.87393,13000000.0
2007-02-19 20:02:00,1.87399,1.87399,1.8736,1.8736,20000000.0
2007-02-19 20:03:00,1.87362,1.87415,1.87362,1.87415,18000000.0
2007-02-19 20:04:00,1.87414,1.87438,1.87413,1.87435,27000000.0
2007-02-19 20:05:00,1.87435,1.87459,1.87429,1.8743,23000000.0
2007-02-19 20:06:00,1.87416,1.87421,1.87407,1.87416,13000000.0
2007-02-19 20:07:00,1.87412,1.87412,1.87386,1.87387,29000000.0
2007-02-19 20:08:00,1.87389,1.87422,1.87384,1.87422,15000000.0
2007-02-19 20:09:00,1.8744,1.8744,1.8742,1.8742,8000000.0
2007-02-19 20:10:00,1.87428,1.87428,1.87367,1.87367,8000000.0
2007-02-19 20:11:00,1.87359,1.87372,1.87347,1.87354,10000000.0
2007-02-19 20:12:00,1.87345,1.87351,1.87342,1.87344,15000000.0
2007-02-19 20:13:00,1.87339,1.87339,1.87311,1.87332,17000000.0
2007-02-19 20:14:00,1.8745,1.8747,1.8745,1.8745,10000000.0
2007-02-19 20:15:00,1.87327,1.87327,1.87312,1.87312,10000000.0
2007-02-19 20:16:00,1.8731,1.8734,1.87299,1.8734,22000000.0
2007-02-19 20:17:00,1.87347,1.87358,1.87308,1.87339,7000000.0
2007-02-19 20:19:00,1.87349,1.87357,1.87346,1.87346,9000000.0
2007-02-19 20:21:00,1.8743,1.8743,1.8743,1.8743,12000000.0
2007-02-19 20:22:00,1.87354,1.87358,1.8734,1.87352,12000000.0
2007-02-19 20:23:00,1.87352,1.87355,1.87348,1.87349,8000000.0
2007-02-19 20:24:00,1.87326,1.87339,1.87308,1.87308,15000000.0
2007-02-19 20:25:00,1.87292,1.8733,1.87292,1.87299,16000000.0
2007-02-19 20:26:00,1.87328,1.87347,1.87319,1.87327,22000000.0
2007-02-19 20:27:00,1.8742,1.8743,1.8742,1.8743,7000000.0
2007-02-19 20:28:00,1.87308,1.8732,1.87304,1.87304,7000000.0
2007-02-19 20:29:00,1.8747,1.8747,1.8747,1.8747,4000000.0
2007-02-19 20:30:00,1.8746,1.8747,1.8746,1.8747,4000000.0
2007-02-19 20:31:00,1.87332,1.87342,1.87332,1.87342,4000000.0
2007-02-19 20:32:00,1.87347,1.87365,1.87347,1.87365,20000000.0
2007-02-19 20:33:00,1.8737,1.8749,1.8737,1.8749,28000000.0
2007-02-19 20:34:00,1.87379,1.87385,1.87376,1.87381,28000000.0
2007-02-19 20:35:00,1.87386,1.87399,1.87386,1.87388,23000000.0
2007-02-19 20:36:00,1.87394,1.87394,1.87369,1.87369,11000000.0
2007-02-19 20:37:00,1.874,1.874,1.874,1.874,9000000.0
2007-02-19 20:38:00,1.8742,1.8743,1.8742,1.8743,9000000.0
2007-02-19 20:39:00,1.87327,1.8735,1.87327,1.87347,9000000.0
2007-02-19 20:40:00,1.8743,1.8744,1.8743,1.8744,8000000.0
2007-02-19 20:41:00,1.87378,1.87378,1.87323,1.87323,8000000.0
2007-02-19 20:42:00,1.87322,1.87344,1.87322,1.87326,15000000.0
2007-02-19 20:44:00,1.87336,1.87336,1.87314,1.87333,7000000.0
2007-02-19 20:45:00,1.87332,1.8734,1.87324,1.8734,12000000.0
2007-02-19 20:47:00,1.8734,1.87357,1.8734,1.87357,11000000.0
2007-02-19 20:48:00,1.87355,1.87358,1.87342,1.87348,11000000.0
2007-02-19 20:49:00,1.8747,1.8747,1.8747,1.8747,7000000.0
2007-02-19 20:50:00,1.87358,1.87376,1.87358,1.87376,7000000.0
2007-02-19 20:51:00,1.8735,1.87367,1.8735,1.87366,18000000.0
2007-02-19 20:52:00,1.87359,1.87374,1.87359,1.87374,15000000.0
2007-02-19 20:53:00,1.87388,1.87409,1.87388,1.87409,8000000.0
2007-02-19 20:54:00,1.87397,1.87411,1.87397,1.8741,10000000.0
2007-02-19 20:55:00,1.8744,1.8745,1.8744,1.8745,8000000.0
2007-02-19 20:56:00,1.87404,1.87404,1.87368,1.87368,8000000.0
2007-02-19 20:57:00,1.87356,1.87365,1.87356,1.87359,18000000.0
2007-02-19 20:59:00,1.87353,1.8736,1.87353,1.87358,8000000.0
2007-02-19 21:00:00,1.87374,1.87379,1.87369,1.87379,7000000.0
2007-02-19 21:01:00,1.87385,1.87386,1.87377,1.87377,16000000.0
2007-02-19 21:02:00,1.87374,1.87387,1.87358,1.8737,8000000.0
2007-02-19 21:03:00,1.8747,1.8747,1.8745,1.8745,8000000.0
2007-02-19 21:04:00,1.87356,1.87356,1.87341,1.87341,8000000.0
2007-02-19 21:05:00,1.8747,1.8747,1.8745,1.8745,8000000.0
2007-02-19 21:06:00,1.87319,1.87327,1.87317,1.8732,8000000.0
2007-02-19 21:07:00,1.87314,1.87343,1.87314,1.87337,7000000.0
2007-02-19 21:08:00,1.87334,1.87334,1.87318,1.87318,11000000.0
2007-02-19 21:09:00,1.87315,1.87322,1.87315,1.87319,9000000.0
2007-02-19 21:11:00,1.8744,1.8745,1.8743,1.8745,10000000.0
2007-02-19 21:12:00,1.87362,1.87431,1.87173,1.87173,10000000.0
2007-02-19 21:14:00,1.87346,1.87348,1.87337,1.87348,7000000.0
2007-02-19 21:15:00,1.87346,1.8735,1.87339,1.87339,11000000.0
2007-02-19 21:17:00,1.87344,1.87361,1.87339,1.87361,7000000.0
2007-02-19 21:18:00,1.87352,1.8736,1.87347,1.87349,7000000.0
2007-02-19 21:19:00,1.8741,1.8741,1.8741,1.8741,12000000.0
2007-02-19 21:20:00,1.87344,1.87349,1.8734,1.87349,12000000.0
2007-02-19 21:22:00,1.87357,1.87357,1.8735,1.87352,7000000.0
2007-02-19 21:23:00,1.87334,1.87368,1.87312,1.87368,10000000.0
2007-02-19 21:24:00,1.8743,1.8743,1.8741,1.8741,6000000.0
2007-02-19 21:26:00,1.8744,1.8744,1.8743,1.8743,6000000.0
2007-02-19 21:27:00,1.87372,1.87378,1.87372,1.87378,6000000.0
2007-02-19 21:28:00,1.87385,1.87391,1.87378,1.87391,20000000.0
2007-02-19 21:29:00,1.87389,1.8739,1.87371,1.87387,8000000.0
2007-02-19 21:31:00,1.87387,1.87402,1.87385,1.87402,4000000.0
2007-02-19 21:32:00,1.8734,1.8735,1.8734,1.8735,6000000.0
2007-02-19 21:33:00,1.87408,1.87408,1.87393,1.874,6000000.0
2007-02-19 21:34:00,1.8737,1.8737,1.8737,1.8737,11000000.0
2007-02-19 21:35:00,1.87386,1.87386,1.87355,1.87368,11000000.0
2007-02-19 21:36:00,1.8737,1.8738,1.87351,1.87351,11000000.0
2007-02-19 21:37:00,1.87294,1.87345,1.87283,1.87345,11000000.0
2007-02-19 21:38:00,1.8738,1.8738,1.8738,1.8738,12000000.0
2007-02-19 21:39:00,1.8736,1.8738,1.8736,1.8738,12000000.0
2007-02-19 21:40:00,1.87352,1.8736,1.87342,1.87347,12000000.0
2007-02-19 21:41:00,1.87349,1.87363,1.87328,1.87358,7000000.0
2007-02-19 21:42:00,1.87331,1.87331,1.87315,1.87315,7000000.0
2007-02-19 21:43:00,1.87322,1.87342,1.87321,1.87342,11000000.0
2007-02-19 21:44:00,1.87374,1.87379,1.87363,1.87379,18000000.0
2007-02-19 21:45:00,1.874,1.874,1.8737,1.8737,10000000.0
2007-02-19 21:46:00,1.8735,1.8735,1.8735,1.8735,10000000.0
2007-02-19 21:47:00,1.8733,1.8734,1.8725,1.8725,10000000.0
2007-02-19 21:48:00,1.8734,1.8734,1.8726,1.8728,10000000.0
2007-02-19 21:49:00,1.8725,1.873,1.8724,1.8726,10000000.0
2007-02-19 21:50:00,1.87388,1.87396,1.87386,1.87396,10000000.0
2007-02-19 21:51:00,1.87379,1.87425,1.87379,1.87425,7000000.0
2007-02-19 21:52:00,1.87416,1.87416,1.87362,1.87362,7000000.0
2007-02-19 21:53:00,1.87349,1.87361,1.87344,1.87344,8000000.0
2007-02-19 21:54:00,1.87362,1.87373,1.87362,1.87373,9000000.0
2007-02-19 21:55:00,1.8722,1.8725,1.8722,1.8722,6000000.0
2007-02-19 21:56:00,1.87369,1.87379,1.87369,1.87379,6000000.0
2007-02-19 21:57:00,1.87369,1.87388,1.87369,1.87383,13000000.0
2007-02-19 21:58:00,1.87382,1.87389,1.87379,1.8738,6000000.0
2007-02-19 21:59:00,1.87375,1.87403,1.8737,1.87381,25000000.0
2007-02-19 22:00:00,1.8722,1.8722,1.8722,1.8722,6000000.0
2007-02-19 22:01:00,1.87406,1.87415,1.87403,1.87413,6000000.0
2007-02-19 22:02:00,1.8722,1.8725,1.8722,1.8725,9000000.0
2007-02-19 22:03:00,1.87384,1.87397,1.87384,1.87386,9000000.0
2007-02-19 22:04:00,1.87383,1.87396,1.87371,1.87371,11000000.0
2007-02-19 22:05:00,1.8729,1.8729,1.8729,1.8729,8000000.0
2007-02-19 22:06:00,1.87377,1.87392,1.87377,1.87378,8000000.0
2007-02-19 22:07:00,1.87333,1.87363,1.8733,1.87362,15000000.0
2007-02-19 22:08:00,1.87342,1.87343,1.87332,1.8734,6000000.0
2007-02-19 22:09:00,1.87332,1.87368,1.87332,1.87368,13000000.0
2007-02-19 22:10:00,1.87383,1.87389,1.8734,1.8734,9000000.0
2007-02-19 22:11:00,1.87346,1.87362,1.87346,1.87358,8000000.0
2007-02-19 22:12:00,1.8734,1.87348,1.8734,1.87341,15000000.0
2007-02-19 22:13:00,1.8729,1.8729,1.8726,1.8726,8000000.0
2007-02-19 22:15:00,1.8728,1.8728,1.8728,1.8728,8000000.0
2007-02-19 22:16:00,1.87339,1.87374,1.87339,1.87374,8000000.0
2007-02-19 22:17:00,1.87362,1.87362,1.87346,1.87346,16000000.0
2007-02-19 22:18:00,1.87359,1.87379,1.87353,1.87379,5000000.0
2007-02-19 22:20:00,1.87335,1.87353,1.87304,1.87353,7000000.0
2007-02-19 22:21:00,1.87342,1.87346,1.87339,1.8734,11000000.0
2007-02-19 22:22:00,1.8732,1.8733,1.8729,1.8732,15000000.0
2007-02-19 22:23:00,1.87338,1.87345,1.87338,1.87342,15000000.0
2007-02-19 22:25:00,1.87338,1.87346,1.87328,1.87328,5000000.0
2007-02-19 22:26:00,1.87349,1.87364,1.87344,1.87362,10000000.0
2007-02-19 22:27:00,1.87347,1.87351,1.87338,1.87338,10000000.0
2007-02-19 22:28:00,1.87324,1.87324,1.87261,1.87261,8000000.0
2007-02-19 22:29:00,1.87243,1.87264,1.87243,1.87264,7000000.0
2007-02-19 22:30:00,1.87283,1.87283,1.87276,1.87279,5000000.0
2007-02-19 22:31:00,1.87262,1.87262,1.87241,1.87241,7000000.0
2007-02-19 22:32:00,1.87247,1.87271,1.87247,1.87271,7000000.0
2007-02-19 22:34:00,1.873,1.8731,1.87281,1.87308,47000000.0
2007-02-19 22:35:00,1.87324,1.87333,1.87314,1.87329,8000000.0
2007-02-19 22:36:00,1.87309,1.87309,1.87295,1.87295,7000000.0
2007-02-19 22:37:00,1.8742,1.8746,1.8742,1.8746,11000000.0
2007-02-19 22:38:00,1.8744,1.8746,1.8742,1.8746,11000000.0
2007-02-19 22:39:00,1.87304,1.87304,1.87289,1.87301,11000000.0
2007-02-19 22:40:00,1.8742,1.8742,1.874,1.8742,16000000.0
2007-02-19 22:41:00,1.87308,1.8733,1.87308,1.87328,16000000.0
2007-02-19 22:42:00,1.87333,1.87334,1.87312,1.87312,9000000.0
2007-02-19 22:43:00,1.87309,1.87317,1.87309,1.87317,11000000.0
2007-02-19 22:45:00,1.8731,1.8731,1.8729,1.8729,12000000.0
2007-02-19 22:46:00,1.87279,1.87282,1.87262,1.87262,9000000.0
2007-02-19 22:47:00,1.87247,1.87247,1.87197,1.87203,16000000.0
2007-02-19 22:48:00,1.87223,1.87223,1.87168,1.87168,11000000.0
2007-02-19 22:49:00,1.87167,1.87188,1.87167,1.87184,12000000.0
2007-02-19 22:50:00,1.87184,1.8719,1.87176,1.87176,16000000.0
2007-02-19 22:51:00,1.8717,1.87174,1.87161,1.87166,7000000.0
2007-02-19 22:52:00,1.87148,1.87154,1.87126,1.87126,5000000.0
2007-02-19 22:53:00,1.87137,1.87184,1.87137,1.87184,8000000.0
2007-02-19 22:54:00,1.87202,1.87209,1.87195,1.872,7000000.0
2007-02-19 22:55:00,1.87193,1.87193,1.87141,1.87141,8000000.0
2007-02-19 22:56:00,1.87118,1.87118,1.87064,1.87064,8000000.0
2007-02-19 22:57:00,1.87097,1.87132,1.87097,1.87108,10000000.0
2007-02-19 22:58:00,1.87133,1.87136,1.87121,1.87121,7000000.0
2007-02-19 22:59:00,1.87116,1.8713,1.87102,1.8713,9000000.0
2007-02-19 23:00:00,1.87142,1.87142,1.87106,1.87117,12000000.0
2007-02-19 23:01:00,1.87116,1.87118,1.87096,1.8711,9000000.0
2007-02-19 23:02:00,1.87131,1.87176,1.87131,1.87176,7000000.0
2007-02-19 23:03:00,1.87156,1.87156,1.87126,1.87141,12000000.0
2007-02-19 23:04:00,1.87134,1.87143,1.87128,1.87138,9000000.0
2007-02-19 23:05:00,1.87158,1.87192,1.87158,1.87192,11000000.0
2007-02-19 23:06:00,1.87215,1.87224,1.87214,1.87214,5000000.0
2007-02-19 23:07:00,1.87191,1.87194,1.87182,1.87194,8000000.0
2007-02-19 23:08:00,1.87184,1.8719,1.87183,1.8719,15000000.0
2007-02-19 23:09:00,1.87193,1.87203,1.87193,1.87194,7000000.0
2007-02-19 23:10:00,1.8753,1.8753,1.8752,1.8753,8000000.0
2007-02-19 23:11:00,1.87167,1.87167,1.87153,1.87153,8000000.0
2007-02-19 23:12:00,1.87172,1.8718,1.87148,1.8718,8000000.0
2007-02-19 23:13:00,1.87183,1.87183,1.87142,1.87142,7000000.0
2007-02-19 23:14:00,1.87152,1.87171,1.87152,1.87171,9000000.0
2007-02-19 23:15:00,1.87158,1.87167,1.87158,1.87161,8000000.0
2007-02-19 23:16:00,1.876,1.8763,1.876,1.876,7000000.0
2007-02-19 23:17:00,1.87156,1.87194,1.87154,1.87194,7000000.0
2007-02-19 23:18:00,1.87201,1.87211,1.8717,1.87211,7000000.0
2007-02-19 23:19:00,1.87199,1.87199,1.87111,1.87111,9000000.0
2007-02-19 23:20:00,1.8765,1.8765,1.8765,1.8765,5000000.0
2007-02-19 23:21:00,1.8713,1.87197,1.8713,1.87197,5000000.0
2007-02-19 23:22:00,1.87193,1.87213,1.8719,1.87204,7000000.0
2007-02-19 23:23:00,1.87222,1.87238,1.87222,1.87238,6000000.0
2007-02-19 23:24:00,1.8763,1.8765,1.8763,1.8765,7000000.0
2007-02-19 23:26:00,1.8766,1.8769,1.8766,1.8769,7000000.0
2007-02-19 23:27:00,1.877,1.8771,1.8767,1.8771,7000000.0
2007-02-19 23:28:00,1.87239,1.87242,1.87227,1.87227,7000000.0
2007-02-19 23:29:00,1.87229,1.87279,1.87229,1.87279,25000000.0
2007-02-19 23:30:00,1.87288,1.87323,1.87288,1.87323,7000000.0
2007-02-19 23:31:00,1.87281,1.8729,1.87281,1.87285,14000000.0
2007-02-19 23:32:00,1.87296,1.87298,1.87279,1.87279,9000000.0
2007-02-19 23:33:00,1.8765,1.8769,1.8765,1.8765,6000000.0
2007-02-19 23:34:00,1.87293,1.87299,1.87276,1.87276,6000000.0
2007-02-19 23:35:00,1.87287,1.87297,1.87287,1.87294,12000000.0
2007-02-19 23:36:00,1.87311,1.8733,1.87296,1.8733,9000000.0
2007-02-19 23:37:00,1.87326,1.87355,1.87326,1.87355,8000000.0
2007-02-19 23:38:00,1.87349,1.87363,1.87346,1.87363,8000000.0
2007-02-19 23:39:00,1.87324,1.87349,1.87308,1.87345,11000000.0
2007-02-19 23:40:00,1.87339,1.87339,1.87299,1.87305,21000000.0
2007-02-19 23:41:00,1.87317,1.87365,1.87288,1.87365,7000000.0
2007-02-19 23:42:00,1.87357,1.87357,1.87343,1.87344,19000000.0
2007-02-19 23:43:00,1.87358,1.87358,1.87348,1.87352,7000000.0
2007-02-19 23:44:00,1.87363,1.87365,1.87323,1.87323,8000000.0
2007-02-19 23:45:00,1.87315,1.87331,1.87313,1.87331,7000000.0
2007-02-19 23:48:00,1.87341,1.87384,1.87341,1.87384,8000000.0
2007-02-19 23:49:00,1.87395,1.87407,1.8739,1.87393,8000000.0
2007-02-19 23:50:00,1.87388,1.87407,1.87387,1.87393,8000000.0
2007-02-19 23:51:00,1.87407,1.87407,1.87376,1.87376,7000000.0
2007-02-19 23:52:00,1.87376,1.87389,1.87376,1.87378,7000000.0
2007-02-19 23:53:00,1.8778,1.8781,1.8773,1.8775,7000000.0
2007-02-19 23:54:00,1.87345,1.87369,1.87339,1.87339,7000000.0
2007-02-19 23:56:00,1.87339,1.87406,1.87339,1.87405,12000000.0
2007-02-19 23:57:00,1.87429,1.87452,1.87429,1.87445,6000000.0
2007-02-19 23:58:00,1.87421,1.87422,1.87388,1.87388,8000000.0
2007-02-19 23:59:00,1.87426,1.8743,1.87419,1.87419,6000000.0
2007-02-20 00:00:00,1.87355,1.87355,1.87323,1.87342,7000000.0
2007-02-20 00:01:00,1.87331,1.87342,1.87328,1.87342,8000000.0
2007-02-20 00:02:00,1.87331,1.87331,1.87304,1.87304,9000000.0
2007-02-20 00:03:00,1.8787,1.8787,1.8786,1.8787,10000000.0
2007-02-20 00:04:00,1.87317,1.87317,1.87311,1.87314,10000000.0
2007-02-20 00:06:00,1.87339,1.87341,1.87331,1.8734,8000000.0
2007-02-20 00:07:00,1.8776,1.8778,1.8776,1.8778,8000000.0
2007-02-20 00:08:00,1.87343,1.87352,1.8734,1.8734,8000000.0
2007-02-20 00:09:00,1.87352,1.87372,1.87352,1.87359,9000000.0
2007-02-20 00:10:00,1.87343,1.87353,1.8734,1.87343,23000000.0
2007-02-20 00:11:00,1.8736,1.87385,1.8736,1.87385,11000000.0
2007-02-20 00:12:00,1.8745,1.87462,1.87437,1.87441,9000000.0
2007-02-20 00:13:00,1.87512,1.87528,1.87504,1.87504,8000000.0
2007-02-20 00:14:00,1.87507,1.87546,1.87507,1.87546,7000000.0
2007-02-20 00:15:00,1.87554,1.87554,1.87513,1.87542,10000000.0
2007-02-20 00:16:00,1.87512,1.87528,1.87512,1.87514,9000000.0
2007-02-20 00:17:00,1.87494,1.87552,1.87494,1.87552,7000000.0
2007-02-20 00:18:00,1.87565,1.87565,1.87534,1.87562,8000000.0
2007-02-20 00:19:00,1.87586,1.87586,1.87562,1.87564,11000000.0
2007-02-20 00:20:00,1.87559,1.87574,1.87557,1.87574,9000000.0
2007-02-20 00:21:00,1.87572,1.87572,1.87552,1.87558,8000000.0
2007-02-20 00:22:00,1.87591,1.87617,1.87591,1.87617,6000000.0
2007-02-20 00:23:00,1.87588,1.87588,1.87557,1.87562,7000000.0
2007-02-20 00:24:00,1.87535,1.87549,1.87524,1.87535,8000000.0
2007-02-20 00:25:00,1.877,1.877,1.877,1.877,7000000.0
2007-02-20 00:26:00,1.87586,1.87626,1.87571,1.87626,7000000.0
2007-02-20 00:27:00,1.87623,1.87623,1.87603,1.87603,10000000.0
2007-02-20 00:28:00,1.87588,1.87619,1.87588,1.87591,8000000.0
2007-02-20 00:29:00,1.87613,1.87629,1.87608,1.87608,6000000.0
2007-02-20 00:30:00,1.87624,1.87678,1.87624,1.87678,7000000.0
2007-02-20 00:31:00,1.87664,1.87664,1.87626,1.87627,7000000.0
2007-02-20 00:32:00,1.87586,1.87604,1.8758,1.87603,7000000.0
2007-02-20 00:33:00,1.87599,1.87599,1.87554,1.87554,7000000.0
2007-02-20 00:34:00,1.8769,1.8776,1.8765,1.8773,5000000.0
2007-02-20 00:35:00,1.8771,1.8771,1.8768,1.8768,5000000.0
2007-02-20 00:36:00,1.87553,1.87555,1.87543,1.87555,5000000.0
2007-02-20 00:37:00,1.87555,1.87558,1.87541,1.87551,6000000.0
2007-02-20 00:38:00,1.87532,1.87532,1.87464,1.87464,7000000.0
2007-02-20 00:39:00,1.87467,1.87532,1.87467,1.87522,10000000.0
2007-02-20 00:40:00,1.8772,1.8772,1.8772,1.8772,6000000.0
2007-02-20 00:41:00,1.87533,1.87543,1.87532,1.87543,6000000.0
2007-02-20 00:42:00,1.87486,1.87488,1.87465,1.87488,8000000.0
2007-02-20 00:43:00,1.87543,1.87545,1.87539,1.87542,4000000.0
2007-02-20 00:44:00,1.87571,1.87591,1.8753,1.87586,11000000.0
2007-02-20 00:45:00,1.87579,1.87596,1.87574,1.87596,7000000.0
2007-02-20 00:46:00,1.87598,1.87601,1.87591,1.87593,10000000.0
2007-02-20 00:47:00,1.8779,1.8779,1.8777,1.8779,10000000.0
2007-02-20 00:48:00,1.8777,1.8779,1.8777,1.8779,10000000.0
2007-02-20 00:50:00,1.87585,1.87629,1.87575,1.87629,10000000.0
2007-02-20 00:51:00,1.87612,1.87612,1.87589,1.87592,5000000.0
2007-02-20 00:52:00,1.87609,1.87679,1.87609,1.87668,7000000.0
2007-02-20 00:53:00,1.87686,1.87695,1.87658,1.87675,11000000.0
2007-02-20 00:54:00,1.87685,1.87701,1.87678,1.87692,10000000.0
2007-02-20 00:55:00,1.8769,1.8769,1.87673,1.8768,7000000.0
2007-02-20 00:56:00,1.87683,1.87694,1.87674,1.87683,6000000.0
2007-02-20 00:57:00,1.87679,1.8768,1.87654,1.87656,8000000.0
2007-02-20 00:58:00,1.87647,1.87647,1.87629,1.87637,10000000.0
2007-02-20 00:59:00,1.87652,1.87685,1.87649,1.87685,7000000.0
2007-02-20 01:00:00,1.87707,1.8772,1.87701,1.87709,19000000.0
2007-02-20 01:01:00,1.87718,1.87733,1.87696,1.87696,12000000.0
2007-02-20 01:02:00,1.87703,1.87739,1.87703,1.87739,8000000.0
2007-02-20 01:03:00,1.87762,1.87782,1.87752,1.87754,7000000.0
2007-02-20 01:04:00,1.8779,1.8779,1.8776,1.8776,7000000.0
2007-02-20 01:05:00,1.87686,1.87686,1.87665,1.87672,7000000.0
2007-02-20 01:06:00,1.87685,1.8771,1.87684,1.8771,8000000.0
2007-02-20 01:07:00,1.87709,1.87717,1.87697,1.87717,11000000.0
2007-02-20 01:08:00,1.87728,1.87732,1.87702,1.87729,10000000.0
2007-02-20 01:09:00,1.8771,1.87714,1.87691,1.87695,8000000.0
2007-02-20 01:10:00,1.87682,1.87682,1.87654,1.8767,10000000.0
2007-02-20 01:11:00,1.87663,1.87669,1.87652,1.87655,11000000.0
2007-02-20 01:12:00,1.87672,1.87711,1.87672,1.87697,8000000.0
2007-02-20 01:13:00,1.87695,1.87714,1.87673,1.87673,8000000.0
2007-02-20 01:14:00,1.87677,1.87702,1.87676,1.87702,10000000.0
2007-02-20 01:15:00,1.87698,1.87699,1.87686,1.87687,10000000.0
2007-02-20 01:16:00,1.87674,1.87674,1.87644,1.87644,8000000.0
2007-02-20 01:17:00,1.87649,1.87666,1.87627,1.87627,11000000.0
2007-02-20 01:19:00,1.87661,1.87683,1.87661,1.87672,11000000.0
2007-02-20 01:20:00,1.8772,1.8772,1.8771,1.8771,7000000.0
2007-02-20 01:22:00,1.87666,1.8767,1.8765,1.87655,7000000.0
2007-02-20 01:23:00,1.8766,1.87679,1.8766,1.87679,8000000.0
2007-02-20 01:24:00,1.8766,1.8766,1.87616,1.87629,7000000.0
2007-02-20 01:25:00,1.8762,1.8762,1.87599,1.8761,8000000.0
2007-02-20 01:26:00,1.87606,1.87621,1.87601,1.87601,14000000.0
2007-02-20 01:27:00,1.8762,1.87621,1.87603,1.87621,15000000.0
2007-02-20 01:28:00,1.87646,1.87675,1.87637,1.87656,9000000.0
2007-02-20 01:29:00,1.87633,1.87664,1.87633,1.87659,10000000.0
2007-02-20 01:30:00,1.8775,1.8775,1.8769,1.8769,7000000.0
2007-02-20 01:31:00,1.87669,1.87669,1.87648,1.87663,7000000.0
2007-02-20 01:32:00,1.87669,1.87669,1.87642,1.87646,18000000.0
2007-02-20 01:34:00,1.87641,1.87663,1.87641,1.87663,16000000.0
2007-02-20 01:35:00,1.87644,1.8766,1.87638,1.87644,8000000.0
2007-02-20 01:36:00,1.87664,1.87685,1.87664,1.87685,9000000.0
2007-02-20 01:37:00,1.87712,1.87712,1.87674,1.87674,5000000.0
2007-02-20 01:38:00,1.87663,1.87684,1.87663,1.87681,12000000.0
2007-02-20 01:39:00,1.87686,1.87712,1.87686,1.87712,12000000.0
2007-02-20 01:40:00,1.87706,1.87706,1.87686,1.87686,7000000.0
2007-02-20 01:41:00,1.87692,1.87717,1.87689,1.87717,11000000.0
2007-02-20 01:42:00,1.87713,1.87721,1.8771,1.8772,7000000.0
2007-02-20 01:43:00,1.87729,1.87736,1.87707,1.87731,8000000.0
2007-02-20 01:44:00,1.87742,1.8775,1.87742,1.87749,7000000.0
2007-02-20 01:45:00,1.87783,1.87799,1.87783,1.87792,7000000.0
2007-02-20 01:46:00,1.87778,1.87778,1.87762,1.87772,7000000.0
2007-02-20 01:47:00,1.87778,1.87781,1.87769,1.87769,14000000.0
2007-02-20 01:48:00,1.87778,1.87787,1.8777,1.87787,7000000.0
2007-02-20 01:49:00,1.87782,1.87782,1.87764,1.87769,8000000.0
2007-02-20 01:50:00,1.8782,1.8782,1.8782,1.8782,13000000.0
2007-02-20 01:51:00,1.8784,1.8787,1.8783,1.8786,13000000.0
2007-02-20 01:52:00,1.87775,1.87779,1.87762,1.87762,13000000.0
2007-02-20 01:53:00,1.87756,1.87756,1.87735,1.87735,7000000.0
2007-02-20 01:54:00,1.87705,1.87731,1.87705,1.87731,9000000.0
2007-02-20 01:55:00,1.87695,1.87725,1.87674,1.87716,11000000.0
2007-02-20 01:56:00,1.87744,1.87744,1.87693,1.87693,17000000.0
2007-02-20 01:57:00,1.87677,1.87697,1.87677,1.87697,13000000.0
2007-02-20 01:58:00,1.87688,1.87688,1.87658,1.87658,10000000.0
2007-02-20 01:59:00,1.87662,1.87681,1.87662,1.87677,7000000.0
2007-02-20 02:00:00,1.8768,1.87684,1.87674,1.87684,10000000.0
2007-02-20 02:01:00,1.87698,1.87734,1.87698,1.87734,8000000.0
2007-02-20 02:02:00,1.87749,1.87749,1.87714,1.87719,7000000.0
2007-02-20 02:03:00,1.87708,1.87708,1.87491,1.87703,10000000.0
2007-02-20 02:04:00,1.87718,1.87737,1.87716,1.87722,7000000.0
2007-02-20 02:05:00,1.87724,1.87724,1.87695,1.87703,10000000.0
2007-02-20 02:06:00,1.87693,1.87699,1.87665,1.87699,10000000.0
2007-02-20 02:07:00,1.87684,1.87691,1.8766,1.8766,8000000.0
2007-02-20 02:08:00,1.87637,1.87654,1.87637,1.87654,8000000.0
2007-02-20 02:09:00,1.87638,1.87671,1.87638,1.87653,7000000.0
2007-02-20 02:10:00,1.87666,1.87666,1.87635,1.87635,9000000.0
2007-02-20 02:11:00,1.87659,1.87678,1.87659,1.87669,8000000.0
2007-02-20 02:12:00,1.87664,1.87665,1.87643,1.87643,8000000.0
2007-02-20 02:13:00,1.8765,1.8767,1.8765,1.87664,7000000.0
2007-02-20 02:14:00,1.87637,1.87692,1.87637,1.87684,9000000.0
2007-02-20 02:15:00,1.87647,1.87657,1.8763,1.87635,8000000.0
2007-02-20 02:16:00,1.87632,1.87634,1.87631,1.87631,8000000.0
2007-02-20 02:17:00,1.878,1.8785,1.8777,1.8781,7000000.0
2007-02-20 02:18:00,1.87621,1.87645,1.87621,1.87636,7000000.0
2007-02-20 02:19:00,1.87673,1.87696,1.87663,1.87696,11000000.0
2007-02-20 02:20:00,1.87675,1.87685,1.87675,1.87682,6000000.0
2007-02-20 02:21:00,1.87681,1.87681,1.87656,1.87656,7000000.0
2007-02-20 02:22:00,1.87663,1.87681,1.87647,1.87681,8000000.0
2007-02-20 02:23:00,1.87667,1.87685,1.87667,1.87667,10000000.0
2007-02-20 02:24:00,1.87663,1.87683,1.8766,1.87683,11000000.0
2007-02-20 02:25:00,1.87679,1.87688,1.87671,1.87683,11000000.0
2007-02-20 02:26:00,1.87685,1.87685,1.87671,1.87681,8000000.0
2007-02-20 02:27:00,1.87688,1.87688,1.87673,1.87674,9000000.0
2007-02-20 02:28:00,1.87692,1.87698,1.87681,1.87688,10000000.0
2007-02-20 02:29:00,1.87678,1.87689,1.87663,1.87689,7000000.0
2007-02-20 02:30:00,1.87707,1.87707,1.87695,1.87695,5000000.0
2007-02-20 02:31:00,1.87687,1.87687,1.87647,1.87647,8000000.0
2007-02-20 02:32:00,1.87636,1.87658,1.87636,1.87644,8000000.0
2007-02-20 02:33:00,1.878,1.8782,1.878,1.878,7000000.0
2007-02-20 02:34:00,1.87642,1.87662,1.87639,1.87662,7000000.0
2007-02-20 02:35:00,1.87661,1.87664,1.87647,1.87662,11000000.0
2007-02-20 02:36:00,1.87633,1.87657,1.87633,1.87647,7000000.0
2007-02-20 02:37:00,1.8766,1.87728,1.87655,1.87728,7000000.0
2007-02-20 02:38:00,1.87751,1.87761,1.8772,1.8772,7000000.0
2007-02-20 02:39:00,1.87726,1.87755,1.87717,1.87755,8000000.0
2007-02-20 02:40:00,1.8779,1.878,1.8779,1.8779,8000000.0
2007-02-20 02:41:00,1.8773,1.8773,1.87687,1.87687,8000000.0
2007-02-20 02:42:00,1.87704,1.87744,1.87704,1.87718,6000000.0
2007-02-20 02:43:00,1.87719,1.87719,1.87708,1.8771,9000000.0
2007-02-20 02:44:00,1.87719,1.87751,1.87719,1.87751,7000000.0
2007-02-20 02:45:00,1.87768,1.87768,1.87732,1.87767,8000000.0
2007-02-20 02:46:00,1.87755,1.87759,1.87739,1.87752,8000000.0
2007-02-20 02:47:00,1.87752,1.87752,1.87722,1.87725,9000000.0
2007-02-20 02:48:00,1.87722,1.87756,1.87722,1.87756,8000000.0
2007-02-20 02:49:00,1.87756,1.87783,1.87756,1.87783,11000000.0
2007-02-20 02:50:00,1.87785,1.87794,1.87771,1.87794,7000000.0
2007-02-20 02:51:00,1.87825,1.87827,1.87804,1.87826,8000000.0
2007-02-20 02:52:00,1.87835,1.87852,1.87826,1.87843,6000000.0
2007-02-20 02:53:00,1.87818,1.87818,1.87769,1.87769,8000000.0
2007-02-20 02:54:00,1.87807,1.87807,1.87775,1.87783,8000000.0
2007-02-20 02:55:00,1.87773,1.87773,1.8775,1.87756,8000000.0
2007-02-20 02:56:00,1.87715,1.87723,1.87708,1.87723,7000000.0
2007-02-20 02:57:00,1.87814,1.87814,1.87759,1.87774,8000000.0
2007-02-20 02:58:00,1.87724,1.87775,1.87724,1.87775,6000000.0
2007-02-20 02:59:00,1.87789,1.87805,1.87765,1.87765,9000000.0
2007-02-20 03:00:00,1.87778,1.87798,1.87745,1.87745,6000000.0
2007-02-20 03:01:00,1.87708,1.87748,1.87708,1.8774,8000000.0
2007-02-20 03:02:00,1.87735,1.87752,1.87723,1.87732,11000000.0
2007-02-20 03:03:00,1.87772,1.87777,1.87769,1.87769,7000000.0
2007-02-20 03:04:00,1.87738,1.87758,1.87714,1.87714,7000000.0
2007-02-20 03:05:00,1.87728,1.87762,1.87728,1.87757,8000000.0
2007-02-20 03:06:00,1.8774,1.8774,1.87719,1.87732,8000000.0
2007-02-20 03:07:00,1.87737,1.87749,1.87734,1.87749,8000000.0
2007-02-20 03:08:00,1.87778,1.87778,1.87758,1.87758,5000000.0
2007-02-20 03:09:00,1.87749,1.87773,1.87749,1.87773,8000000.0
2007-02-20 03:10:00,1.8775,1.87765,1.87738,1.87738,7000000.0
2007-02-20 03:11:00,1.87738,1.87746,1.87729,1.87746,10000000.0
2007-02-20 03:12:00,1.87741,1.87741,1.87693,1.87693,7000000.0
2007-02-20 03:13:00,1.87683,1.87686,1.87665,1.87674,11000000.0
2007-02-20 03:14:00,1.87689,1.87714,1.87686,1.87708,11000000.0
2007-02-20 03:15:00,1.87722,1.87743,1.87704,1.87743,7000000.0
2007-02-20 03:16:00,1.87732,1.87745,1.87702,1.87745,7000000.0
2007-02-20 03:17:00,1.87757,1.87786,1.8772,1.87768,11000000.0
2007-02-20 03:18:00,1.87764,1.87808,1.87764,1.87808,10000000.0
2007-02-20 03:19:00,1.87805,1.87837,1.87805,1.87835,6000000.0
2007-02-20 03:20:00,1.87832,1.87832,1.87815,1.87815,7000000.0
2007-02-20 03:21:00,1.87809,1.87809,1.87752,1.87778,7000000.0
2007-02-20 03:22:00,1.87768,1.87768,1.87726,1.87726,7000000.0
2007-02-20 03:23:00,1.87727,1.87765,1.87722,1.87765,7000000.0
2007-02-20 03:24:00,1.87748,1.87757,1.87554,1.87757,8000000.0
2007-02-20 03:25:00,1.87755,1.87755,1.87725,1.87731,8000000.0
2007-02-20 03:26:00,1.87729,1.87762,1.87729,1.87735,11000000.0
2007-02-20 03:27:00,1.8775,1.87771,1.8775,1.87771,8000000.0
2007-02-20 03:28:00,1.87776,1.87779,1.87762,1.87775,10000000.0
2007-02-20 03:29:00,1.87772,1.87776,1.87747,1.87747,11000000.0
2007-02-20 03:30:00,1.8774,1.87758,1.87728,1.87746,7000000.0
2007-02-20 03:31:00,1.87745,1.87793,1.87745,1.87793,9000000.0
2007-02-20 03:32:00,1.87773,1.87779,1.87766,1.87779,6000000.0
2007-02-20 03:33:00,1.87774,1.87786,1.87774,1.87784,7000000.0
2007-02-20 03:34:00,1.879,1.8792,1.8788,1.8788,10000000.0
2007-02-20 03:35:00,1.87766,1.87778,1.87761,1.87762,10000000.0
2007-02-20 03:36:00,1.87758,1.8777,1.87758,1.8777,5000000.0
2007-02-20 03:37:00,1.87748,1.87757,1.87748,1.87753,9000000.0
2007-02-20 03:38:00,1.87759,1.87773,1.87757,1.87773,7000000.0
2007-02-20 03:39:00,1.87765,1.87765,1.87727,1.87727,8000000.0
2007-02-20 03:40:00,1.87737,1.87737,1.87722,1.87722,2000000.0
2007-02-20 03:41:00,1.87773,1.87773,1.8774,1.8774,10000000.0
2007-02-20 03:42:00,1.87724,1.87756,1.87724,1.87756,10000000.0
2007-02-20 03:43:00,1.87773,1.87773,1.87733,1.87733,8000000.0
2007-02-20 03:44:00,1.87727,1.87757,1.87727,1.87757,5000000.0
2007-02-20 03:45:00,1.87755,1.87755,1.87741,1.8775,8000000.0
2007-02-20 03:46:00,1.87746,1.87746,1.87737,1.87745,7000000.0
2007-02-20 03:47:00,1.87753,1.8776,1.87737,1.87737,7000000.0
2007-02-20 03:48:00,1.8792,1.8792,1.8788,1.8789,8000000.0
2007-02-20 03:49:00,1.87743,1.87761,1.87729,1.87761,8000000.0
2007-02-20 03:50:00,1.87783,1.87809,1.87783,1.87804,8000000.0
2007-02-20 03:51:00,1.87809,1.87809,1.87766,1.87766,9000000.0
2007-02-20 03:52:00,1.87769,1.87802,1.87769,1.87801,8000000.0
2007-02-20 03:53:00,1.87797,1.87797,1.87762,1.87763,10000000.0
2007-02-20 03:54:00,1.8777,1.87784,1.87763,1.87763,7000000.0
2007-02-20 03:55:00,1.87783,1.87789,1.87764,1.87787,7000000.0
2007-02-20 03:56:00,1.87812,1.87817,1.87799,1.87817,7000000.0
2007-02-20 03:57:00,1.87807,1.87825,1.87807,1.87814,8000000.0
2007-02-20 03:58:00,1.87801,1.87802,1.87617,1.87795,7000000.0
2007-02-20 03:59:00,1.87805,1.87813,1.87797,1.87797,7000000.0
2007-02-20 04:00:00,1.87829,1.87876,1.87829,1.87876,6000000.0
2007-02-20 04:01:00,1.87856,1.87889,1.87833,1.87889,7000000.0
2007-02-20 04:02:00,1.87894,1.87909,1.87893,1.87896,8000000.0
2007-02-20 04:03:00,1.87869,1.87869,1.8785,1.87859,8000000.0
2007-02-20 04:04:00,1.8787,1.8787,1.8783,1.8783,8000000.0
2007-02-20 04:05:00,1.87864,1.87864,1.8781,1.87825,8000000.0
2007-02-20 04:06:00,1.87812,1.8783,1.87806,1.87829,9000000.0
2007-02-20 04:07:00,1.87836,1.87843,1.87821,1.87833,11000000.0
2007-02-20 04:08:00,1.8782,1.8785,1.878,1.8784,7000000.0
2007-02-20 04:09:00,1.87843,1.87843,1.87806,1.87808,7000000.0
2007-02-20 04:10:00,1.87786,1.87807,1.87786,1.87806,8000000.0
2007-02-20 04:11:00,1.87768,1.87801,1.87768,1.87795,7000000.0
2007-02-20 04:12:00,1.87766,1.87768,1.87751,1.87766,7000000.0
2007-02-20 04:13:00,1.87767,1.87776,1.87726,1.87726,8000000.0
2007-02-20 04:14:00,1.87712,1.87712,1.8768,1.87686,7000000.0
2007-02-20 04:15:00,1.87719,1.87742,1.87704,1.87704,7000000.0
2007-02-20 04:16:00,1.87709,1.8773,1.87704,1.87704,7000000.0
2007-02-20 04:17:00,1.87712,1.87719,1.87701,1.87719,7000000.0
2007-02-20 04:18:00,1.8768,1.87683,1.87667,1.87667,8000000.0
2007-02-20 04:19:00,1.87678,1.87709,1.87675,1.87709,8000000.0
2007-02-20 04:20:00,1.87719,1.87752,1.87719,1.87746,10000000.0
2007-02-20 04:21:00,1.87751,1.87781,1.87751,1.87781,8000000.0
2007-02-20 04:22:00,1.87856,1.87856,1.8783,1.87849,9000000.0
2007-02-20 04:23:00,1.87855,1.87855,1.87813,1.87813,7000000.0
2007-02-20 04:24:00,1.87824,1.87831,1.87811,1.87812,9000000.0
2007-02-20 04:25:00,1.87807,1.87839,1.87791,1.87823,7000000.0
2007-02-20 04:26:00,1.87783,1.87783,1.87757,1.87771,7000000.0
2007-02-20 04:27:00,1.87773,1.87773,1.87753,1.87753,8000000.0
2007-02-20 04:28:00,1.87812,1.87837,1.87808,1.87837,7000000.0
2007-02-20 04:29:00,1.87851,1.87915,1.87851,1.87915,8000000.0
2007-02-20 04:30:00,1.87905,1.87926,1.87894,1.87926,9000000.0
2007-02-20 04:31:00,1.87942,1.87983,1.87941,1.87941,10000000.0
2007-02-20 04:32:00,1.87911,1.87911,1.87867,1.87909,9000000.0
2007-02-20 04:33:00,1.87916,1.87916,1.87891,1.87907,8000000.0
2007-02-20 04:34:00,1.87926,1.87926,1.87902,1.87909,7000000.0
2007-02-20 04:35:00,1.87871,1.87918,1.87863,1.87916,7000000.0
2007-02-20 04:36:00,1.87911,1.87916,1.87896,1.87896,6000000.0
2007-02-20 04:37:00,1.87923,1.87923,1.87907,1.87907,11000000.0
2007-02-20 04:38:00,1.87888,1.87934,1.87881,1.87934,9000000.0
2007-02-20 04:39:00,1.87919,1.87925,1.87915,1.87921,9000000.0
2007-02-20 04:40:00,1.87923,1.87948,1.87921,1.87933,9000000.0
2007-02-20 04:41:00,1.87933,1.87933,1.87916,1.87919,8000000.0
2007-02-20 04:42:00,1.87944,1.87944,1.87922,1.87922,7000000.0
2007-02-20 04:43:00,1.87931,1.87952,1.87896,1.87904,11000000.0
2007-02-20 04:44:00,1.87878,1.8788,1.87863,1.87872,9000000.0
2007-02-20 04:45:00,1.8798,1.8798,1.8797,1.8797,6000000.0
2007-02-20 04:46:00,1.87867,1.87881,1.87851,1.87881,6000000.0
2007-02-20 04:47:00,1.87905,1.87905,1.87848,1.87866,8000000.0
2007-02-20 04:48:00,1.87844,1.87844,1.87826,1.87842,7000000.0
2007-02-20 04:49:00,1.87905,1.87905,1.87866,1.87884,11000000.0
2007-02-20 04:50:00,1.8788,1.87886,1.87876,1.87878,8000000.0
2007-02-20 04:51:00,1.87875,1.87893,1.87875,1.8789,7000000.0
2007-02-20 04:52:00,1.87901,1.87908,1.87893,1.879,10000000.0
2007-02-20 04:53:00,1.87892,1.87929,1.87885,1.87885,9000000.0
2007-02-20 04:54:00,1.87923,1.87923,1.87909,1.87909,7000000.0
2007-02-20 04:55:00,1.87883,1.87886,1.87876,1.87881,8000000.0
2007-02-20 04:56:00,1.8802,1.8802,1.8798,1.8798,8000000.0
2007-02-20 04:57:00,1.87887,1.879,1.87887,1.8789,8000000.0
2007-02-20 04:58:00,1.87883,1.87883,1.87862,1.87864,8000000.0
2007-02-20 04:59:00,1.87859,1.87859,1.87834,1.87834,8000000.0
2007-02-20 05:00:00,1.87831,1.87849,1.8783,1.87838,7000000.0
2007-02-20 05:01:00,1.8798,1.8801,1.8798,1.8801,7000000.0
2007-02-20 05:02:00,1.87858,1.87867,1.87849,1.87866,7000000.0
2007-02-20 05:03:00,1.87865,1.87871,1.87858,1.87871,7000000.0
2007-02-20 05:04:00,1.87838,1.87862,1.87838,1.87854,7000000.0
2007-02-20 05:05:00,1.87831,1.8784,1.87827,1.87834,8000000.0
2007-02-20 05:06:00,1.87816,1.87847,1.87816,1.87845,8000000.0
2007-02-20 05:07:00,1.8801,1.8801,1.8797,1.88,10000000.0
2007-02-20 05:08:00,1.87845,1.87845,1.87785,1.87785,10000000.0
2007-02-20 05:09:00,1.87778,1.87817,1.8776,1.87817,7000000.0
2007-02-20 05:10:00,1.87827,1.87898,1.8782,1.87898,7000000.0
2007-02-20 05:11:00,1.87948,1.87948,1.87914,1.87921,8000000.0
2007-02-20 05:12:00,1.87918,1.87922,1.87903,1.87903,11000000.0
2007-02-20 05:13:00,1.87914,1.87988,1.87914,1.87982,8000000.0
2007-02-20 05:14:00,1.87972,1.87996,1.87972,1.87986,11000000.0
2007-02-20 05:15:00,1.87998,1.88014,1.87992,1.88014,11000000.0
2007-02-20 05:16:00,1.88032,1.88032,1.88,1.8801,9000000.0
2007-02-20 05:18:00,1.88003,1.88003,1.87953,1.87967,8000000.0
2007-02-20 05:19:00,1.87965,1.87969,1.87949,1.87969,7000000.0
2007-02-20 05:20:00,1.87949,1.87949,1.8791,1.87919,10000000.0
2007-02-20 05:21:00,1.87909,1.87916,1.87904,1.87904,8000000.0
2007-02-20 05:22:00,1.8792,1.87924,1.87873,1.87873,7000000.0
2007-02-20 05:23:00,1.8788,1.8791,1.87878,1.87909,10000000.0
2007-02-20 05:24:00,1.87927,1.87927,1.87889,1.87903,7000000.0
2007-02-20 05:25:00,1.87903,1.87905,1.87887,1.87887,7000000.0
2007-02-20 05:26:00,1.87897,1.87904,1.87884,1.87904,7000000.0
2007-02-20 05:27:00,1.87898,1.87908,1.8789,1.87903,8000000.0
2007-02-20 05:28:00,1.8799,1.8799,1.8796,1.8798,7000000.0
2007-02-20 05:29:00,1.8799,1.88,1.8798,1.8799,7000000.0
2007-02-20 05:30:00,1.8792,1.87923,1.87901,1.87901,7000000.0
2007-02-20 05:31:00,1.87914,1.8793,1.87897,1.8793,8000000.0
2007-02-20 05:32:00,1.87928,1.87928,1.87911,1.87927,8000000.0
2007-02-20 05:33:00,1.8801,1.8801,1.8799,1.8799,5000000.0
2007-02-20 05:34:00,1.8794,1.87958,1.8794,1.87957,5000000.0
2007-02-20 05:35:00,1.8795,1.8795,1.87905,1.87905,7000000.0
2007-02-20 05:36:00,1.8792,1.87929,1.87916,1.87919,11000000.0
2007-02-20 05:37:00,1.8792,1.87944,1.8792,1.87944,7000000.0
2007-02-20 05:38:00,1.87984,1.87991,1.8797,1.8797,6000000.0
2007-02-20 05:39:00,1.87985,1.87985,1.87973,1.87974,7000000.0
2007-02-20 05:40:00,1.87945,1.87945,1.87891,1.8791,8000000.0
2007-02-20 05:41:00,1.87907,1.87946,1.87905,1.87946,8000000.0
2007-02-20 05:42:00,1.8796,1.8797,1.8793,1.8797,8000000.0
2007-02-20 05:43:00,1.8799,1.8799,1.8798,1.8798,8000000.0
2007-02-20 05:44:00,1.87962,1.87965,1.8794,1.87959,8000000.0
2007-02-20 05:45:00,1.87966,1.87969,1.87944,1.8796,11000000.0
2007-02-20 05:46:00,1.87931,1.87932,1.87905,1.87905,5000000.0
2007-02-20 05:47:00,1.87937,1.8795,1.87937,1.87946,8000000.0
2007-02-20 05:48:00,1.88,1.88,1.8799,1.88,8000000.0
2007-02-20 05:49:00,1.87944,1.87952,1.87931,1.87931,8000000.0
2007-02-20 05:51:00,1.88,1.88,1.8799,1.8799,8000000.0
2007-02-20 05:52:00,1.87926,1.87941,1.87926,1.87933,8000000.0
2007-02-20 05:53:00,1.87932,1.87936,1.8793,1.8793,7000000.0
2007-02-20 05:54:00,1.87933,1.8794,1.87929,1.87938,10000000.0
2007-02-20 05:55:00,1.87943,1.87975,1.87942,1.87975,8000000.0
2007-02-20 05:56:00,1.87992,1.87992,1.87983,1.87983,5000000.0
2007-02-20 05:57:00,1.8796,1.87968,1.87952,1.87958,8000000.0
2007-02-20 05:58:00,1.87954,1.87964,1.87935,1.87964,9000000.0
2007-02-20 05:59:00,1.87952,1.87952,1.8793,1.87938,10000000.0
2007-02-20 06:00:00,1.87875,1.87895,1.87863,1.87895,8000000.0
2007-02-20 06:01:00,1.87892,1.8794,1.87892,1.87933,7000000.0
2007-02-20 06:02:00,1.87929,1.87941,1.87929,1.87931,7000000.0
2007-02-20 06:03:00,1.87945,1.87984,1.87944,1.87984,8000000.0
2007-02-20 06:04:00,1.8799,1.8799,1.87964,1.87972,7000000.0
2007-02-20 06:05:00,1.87979,1.87979,1.87935,1.87963,7000000.0
2007-02-20 06:06:00,1.87985,1.87985,1.87963,1.87966,5000000.0
2007-02-20 06:07:00,1.87938,1.87943,1.87927,1.87943,7000000.0
2007-02-20 06:08:00,1.87932,1.87941,1.8792,1.87937,9000000.0
2007-02-20 06:09:00,1.8809,1.8809,1.8809,1.8809,8000000.0
2007-02-20 06:10:00,1.8807,1.8811,1.8807,1.8811,8000000.0
2007-02-20 06:11:00,1.87945,1.87945,1.87919,1.8792,8000000.0
2007-02-20 06:12:00,1.87949,1.87963,1.87949,1.87951,8000000.0
2007-02-20 06:13:00,1.87924,1.8796,1.87924,1.87949,8000000.0
2007-02-20 06:14:00,1.8801,1.8801,1.87965,1.87967,7000000.0
2007-02-20 06:15:00,1.8796,1.87989,1.87959,1.87984,8000000.0
2007-02-20 06:16:00,1.87996,1.87996,1.87995,1.87996,5000000.0
2007-02-20 06:17:00,1.87982,1.88007,1.87982,1.87997,7000000.0
2007-02-20 06:18:00,1.87988,1.88,1.87973,1.88,9000000.0
2007-02-20 06:19:00,1.8805,1.8805,1.8804,1.8804,4000000.0
2007-02-20 06:20:00,1.87987,1.87987,1.87953,1.87953,4000000.0
2007-02-20 06:21:00,1.881,1.8812,1.881,1.8812,8000000.0
2007-02-20 06:22:00,1.87944,1.87944,1.87915,1.87925,8000000.0
2007-02-20 06:23:00,1.87912,1.87934,1.879,1.8793,8000000.0
2007-02-20 06:24:00,1.87929,1.87954,1.87929,1.87954,11000000.0
2007-02-20 06:25:00,1.87989,1.88006,1.87981,1.88006,11000000.0
2007-02-20 06:26:00,1.8801,1.8803,1.8798,1.88,7000000.0
2007-02-20 06:27:00,1.87992,1.87995,1.87973,1.87973,7000000.0
2007-02-20 06:28:00,1.87958,1.87958,1.87935,1.8794,8000000.0
2007-02-20 06:29:00,1.87946,1.87977,1.87946,1.87959,8000000.0
2007-02-20 06:30:00,1.87961,1.87963,1.87948,1.87961,8000000.0
2007-02-20 06:31:00,1.87966,1.8797,1.87949,1.8797,7000000.0
2007-02-20 06:33:00,1.87997,1.87997,1.87988,1.87991,7000000.0
2007-02-20 06:34:00,1.87968,1.87981,1.87967,1.87967,7000000.0
2007-02-20 06:35:00,1.87972,1.87988,1.87972,1.87975,11000000.0
2007-02-20 06:36:00,1.87968,1.87971,1.87942,1.87942,5000000.0
2007-02-20 06:37:00,1.8803,1.8803,1.8803,1.8803,2000000.0
2007-02-20 06:38:00,1.87941,1.87941,1.87937,1.87937,2000000.0
2007-02-20 06:39:00,1.87934,1.87954,1.87934,1.87954,11000000.0
2007-02-20 06:40:00,1.87961,1.87961,1.87923,1.87923,7000000.0
2007-02-20 06:41:00,1.87928,1.87934,1.87903,1.87904,7000000.0
2007-02-20 06:42:00,1.87908,1.87925,1.87908,1.87917,5000000.0
2007-02-20 06:43:00,1.87895,1.87931,1.87895,1.87931,7000000.0
2007-02-20 06:44:00,1.881,1.8814,1.881,1.8814,8000000.0
2007-02-20 06:45:00,1.87944,1.87944,1.87915,1.87934,8000000.0
2007-02-20 06:46:00,1.87938,1.87942,1.87917,1.87942,10000000.0
2007-02-20 06:47:00,1.87939,1.87939,1.87927,1.87927,8000000.0
2007-02-20 06:48:00,1.87939,1.87948,1.87934,1.8794,7000000.0
2007-02-20 06:49:00,1.87945,1.87955,1.87943,1.87954,8000000.0
2007-02-20 06:50:00,1.8815,1.8821,1.8815,1.8821,10000000.0
2007-02-20 06:51:00,1.87961,1.87971,1.87956,1.87968,10000000.0
2007-02-20 06:52:00,1.87954,1.87954,1.87937,1.87951,8000000.0
2007-02-20 06:53:00,1.87932,1.87964,1.87932,1.8794,8000000.0
2007-02-20 06:54:00,1.87942,1.87942,1.87913,1.87913,7000000.0
2007-02-20 06:55:00,1.8825,1.8826,1.8823,1.8823,4000000.0
2007-02-20 06:56:00,1.8794,1.87956,1.8794,1.87956,4000000.0
2007-02-20 06:57:00,1.87966,1.87981,1.87951,1.87981,7000000.0
2007-02-20 06:58:00,1.87995,1.87995,1.87968,1.87984,7000000.0
2007-02-20 06:59:00,1.88016,1.88023,1.88007,1.88023,7000000.0
2007-02-20 07:00:00,1.88017,1.88021,1.88014,1.88014,7000000.0
2007-02-20 07:01:00,1.88018,1.88019,1.88004,1.88018,7000000.0
2007-02-20 07:02:00,1.88022,1.88028,1.88022,1.88022,7000000.0
2007-02-20 07:03:00,1.882,1.8823,1.882,1.8823,8000000.0
2007-02-20 07:04:00,1.88025,1.88032,1.87989,1.87989,8000000.0
2007-02-20 07:05:00,1.87982,1.87988,1.87976,1.87982,11000000.0
2007-02-20 07:06:00,1.87929,1.88,1.87929,1.88,11000000.0
2007-02-20 07:07:00,1.88008,1.88044,1.87987,1.88044,11000000.0
2007-02-20 07:08:00,1.88057,1.88078,1.88055,1.88078,9000000.0
2007-02-20 07:09:00,1.88079,1.88079,1.88061,1.88074,8000000.0
2007-02-20 07:10:00,1.88062,1.88075,1.88058,1.88067,7000000.0
2007-02-20 07:11:00,1.88081,1.881,1.88073,1.88095,10000000.0
2007-02-20 07:12:00,1.88108,1.88116,1.88082,1.88082,7000000.0
2007-02-20 07:13:00,1.8802,1.88028,1.88011,1.88028,8000000.0
2007-02-20 07:14:00,1.88026,1.88033,1.88025,1.8803,7000000.0
2007-02-20 07:15:00,1.88029,1.88029,1.88002,1.88002,10000000.0
2007-02-20 07:16:00,1.88011,1.8802,1.87997,1.88012,8000000.0
2007-02-20 07:17:00,1.87987,1.88024,1.87987,1.88022,11000000.0
2007-02-20 07:18:00,1.88014,1.88025,1.88007,1.88016,8000000.0
2007-02-20 07:19:00,1.88015,1.88027,1.87999,1.8802,8000000.0
2007-02-20 07:20:00,1.88027,1.88037,1.88003,1.88037,9000000.0
2007-02-20 07:21:00,1.88041,1.88055,1.88032,1.88055,10000000.0
2007-02-20 07:22:00,1.8803,1.88077,1.88027,1.88077,11000000.0
2007-02-20 07:23:00,1.8809,1.8809,1.88062,1.8808,7000000.0
2007-02-20 07:24:00,1.88062,1.88062,1.87951,1.87951,9000000.0
2007-02-20 07:25:00,1.87965,1.88001,1.87962,1.88001,8000000.0
2007-02-20 07:26:00,1.87962,1.87992,1.8796,1.87967,7000000.0
2007-02-20 07:27:00,1.87977,1.87993,1.87965,1.87993,7000000.0
2007-02-20 07:28:00,1.88018,1.88018,1.87992,1.87999,7000000.0
2007-02-20 07:29:00,1.87997,1.8802,1.87997,1.88019,8000000.0
2007-02-20 07:30:00,1.87992,1.88012,1.87992,1.88,8000000.0
2007-02-20 07:31:00,1.87987,1.87987,1.87967,1.87967,7000000.0
2007-02-20 07:32:00,1.87967,1.87973,1.87956,1.87972,9000000.0
2007-02-20 07:33:00,1.88003,1.88023,1.88003,1.88023,8000000.0
2007-02-20 07:34:00,1.88013,1.88013,1.87981,1.87981,11000000.0
2007-02-20 07:35:00,1.8799,1.87997,1.87985,1.87985,8000000.0
2007-02-20 07:36:00,1.8807,1.8809,1.8806,1.8809,7000000.0
2007-02-20 07:37:00,1.87981,1.88,1.8798,1.8798,7000000.0
2007-02-20 07:38:00,1.88008,1.88024,1.87993,1.88024,11000000.0
2007-02-20 07:39:00,1.87996,1.8803,1.87979,1.8803,7000000.0
2007-02-20 07:40:00,1.88045,1.88059,1.88036,1.88036,8000000.0
2007-02-20 07:41:00,1.88041,1.88063,1.88035,1.88063,9000000.0
2007-02-20 07:42:00,1.88076,1.88083,1.88046,1.88046,11000000.0
2007-02-20 07:43:00,1.88045,1.88057,1.88045,1.88057,7000000.0
2007-02-20 07:44:00,1.88069,1.88111,1.88062,1.88111,7000000.0
2007-02-20 07:45:00,1.88119,1.88135,1.88103,1.88135,7000000.0
2007-02-20 07:46:00,1.88138,1.88156,1.88134,1.88156,7000000.0
2007-02-20 07:47:00,1.88162,1.88162,1.88143,1.8815,7000000.0
2007-02-20 07:48:00,1.88149,1.88164,1.88119,1.88119,8000000.0
2007-02-20 07:49:00,1.88092,1.88149,1.88092,1.88098,8000000.0
2007-02-20 07:50:00,1.88102,1.8818,1.88102,1.8818,7000000.0
2007-02-20 07:51:00,1.88206,1.88214,1.88186,1.88206,8000000.0
2007-02-20 07:52:00,1.88189,1.88224,1.88189,1.88208,10000000.0
2007-02-20 07:53:00,1.88198,1.88228,1.88196,1.88196,11000000.0
2007-02-20 07:54:00,1.88192,1.88211,1.88174,1.88201,9000000.0
2007-02-20 07:55:00,1.8821,1.8821,1.8816,1.88187,9000000.0
2007-02-20 07:56:00,1.88223,1.88223,1.88199,1.88199,9000000.0
2007-02-20 07:57:00,1.88195,1.882,1.88181,1.88191,7000000.0
2007-02-20 07:58:00,1.8794,1.8803,1.8794,1.8796,7000000.0
2007-02-20 07:59:00,1.88232,1.88268,1.88226,1.88268,7000000.0
2007-02-20 08:00:00,1.88254,1.88256,1.88204,1.88204,8000000.0
2007-02-20 08:01:00,1.88211,1.88211,1.88177,1.88196,10000000.0
2007-02-20 08:02:00,1.88197,1.8821,1.88197,1.88198,7000000.0
2007-02-20 08:03:00,1.88167,1.88227,1.88167,1.88227,8000000.0
2007-02-20 08:04:00,1.88201,1.88201,1.88175,1.88175,8000000.0
2007-02-20 08:05:00,1.88164,1.8819,1.88144,1.8819,8000000.0
2007-02-20 08:06:00,1.88198,1.88198,1.88174,1.88174,6000000.0
2007-02-20 08:07:00,1.88181,1.88181,1.88115,1.88116,7000000.0
2007-02-20 08:08:00,1.88112,1.88128,1.88105,1.88128,7000000.0
2007-02-20 08:09:00,1.8814,1.88152,1.88136,1.88145,7000000.0
2007-02-20 08:10:00,1.8815,1.8815,1.88132,1.88137,7000000.0
2007-02-20 08:11:00,1.8791,1.8794,1.8791,1.8792,9000000.0
2007-02-20 08:12:00,1.8815,1.8815,1.88133,1.88133,9000000.0
2007-02-20 08:13:00,1.8811,1.88153,1.88109,1.8815,7000000.0
2007-02-20 08:14:00,1.88163,1.88181,1.88157,1.88159,9000000.0
2007-02-20 08:15:00,1.88189,1.88212,1.88178,1.88212,8000000.0
2007-02-20 08:16:00,1.882,1.882,1.88147,1.88154,11000000.0
2007-02-20 08:17:00,1.88146,1.88166,1.88146,1.88147,7000000.0
2007-02-20 08:18:00,1.88164,1.88165,1.88143,1.88165,9000000.0
2007-02-20 08:19:00,1.88101,1.88105,1.88087,1.88089,7000000.0
2007-02-20 08:20:00,1.88053,1.88077,1.88053,1.8806,8000000.0
2007-02-20 08:21:00,1.88059,1.88102,1.88059,1.88098,8000000.0
2007-02-20 08:22:00,1.88106,1.88121,1.88106,1.88114,8000000.0
2007-02-20 08:23:00,1.88108,1.88108,1.88081,1.88081,7000000.0
2007-02-20 08:24:00,1.88095,1.88095,1.8808,1.88082,7000000.0
2007-02-20 08:25:00,1.88079,1.88084,1.88074,1.88074,8000000.0
2007-02-20 08:26:00,1.88078,1.88081,1.8803,1.8803,7000000.0
2007-02-20 08:27:00,1.8806,1.88079,1.88054,1.88079,10000000.0
2007-02-20 08:28:00,1.88076,1.88076,1.88056,1.8806,7000000.0
2007-02-20 08:29:00,1.8807,1.88085,1.88063,1.88067,10000000.0
2007-02-20 08:30:00,1.88066,1.88066,1.88046,1.88046,7000000.0
2007-02-20 08:31:00,1.88067,1.88076,1.88059,1.88068,10000000.0
2007-02-20 08:32:00,1.88056,1.88068,1.88056,1.88066,8000000.0
2007-02-20 08:33:00,1.8807,1.8807,1.88043,1.88043,7000000.0
2007-02-20 08:34:00,1.88048,1.88069,1.88048,1.88069,9000000.0
2007-02-20 08:35:00,1.88065,1.88076,1.88058,1.88076,9000000.0
2007-02-20 08:36:00,1.88087,1.88099,1.88073,1.88093,8000000.0
2007-02-20 08:37:00,1.88098,1.88098,1.88073,1.88074,9000000.0
2007-02-20 08:38:00,1.8806,1.88071,1.88053,1.88071,10000000.0
2007-02-20 08:39:00,1.88064,1.88066,1.88052,1.88052,11000000.0
2007-02-20 08:40:00,1.88061,1.88068,1.88052,1.88061,8000000.0
2007-02-20 08:41:00,1.88059,1.88064,1.88045,1.88047,11000000.0
2007-02-20 08:42:00,1.88045,1.88054,1.88005,1.88054,10000000.0
2007-02-20 08:43:00,1.88032,1.88068,1.88032,1.88068,8000000.0
2007-02-20 08:44:00,1.8807,1.8807,1.88039,1.88046,10000000.0
2007-02-20 08:45:00,1.88026,1.88092,1.88026,1.88092,8000000.0
2007-02-20 08:46:00,1.88045,1.88052,1.87897,1.88031,8000000.0
2007-02-20 08:47:00,1.88018,1.88018,1.87987,1.88007,7000000.0
2007-02-20 08:48:00,1.88011,1.88011,1.87976,1.87987,8000000.0
2007-02-20 08:49:00,1.88011,1.88011,1.87974,1.87998,11000000.0
2007-02-20 08:50:00,1.88008,1.88034,1.88008,1.88034,7000000.0
2007-02-20 08:51:00,1.88042,1.88042,1.88005,1.88005,8000000.0
2007-02-20 08:52:00,1.88011,1.88034,1.88011,1.88032,9000000.0
2007-02-20 08:53:00,1.88041,1.88062,1.87956,1.88003,8000000.0
2007-02-20 08:54:00,1.88014,1.8804,1.88014,1.8804,8000000.0
2007-02-20 08:55:00,1.88048,1.88048,1.88023,1.88047,8000000.0
2007-02-20 08:56:00,1.88014,1.88031,1.88005,1.88031,7000000.0
2007-02-20 08:57:00,1.88001,1.88005,1.87952,1.87952,8000000.0
2007-02-20 08:58:00,1.87983,1.87983,1.87948,1.87948,7000000.0
2007-02-20 08:59:00,1.87943,1.87943,1.87899,1.87935,7000000.0
2007-02-20 09:00:00,1.87957,1.87957,1.87937,1.87937,8000000.0
2007-02-20 09:01:00,1.87939,1.87939,1.87906,1.87906,9000000.0
2007-02-20 09:02:00,1.87916,1.87916,1.87896,1.87896,10000000.0
2007-02-20 09:03:00,1.87877,1.87897,1.87875,1.87875,7000000.0
2007-02-20 09:04:00,1.87872,1.87873,1.87865,1.87867,7000000.0
2007-02-20 09:05:00,1.87881,1.87922,1.87881,1.87921,7000000.0
2007-02-20 09:06:00,1.8793,1.87932,1.87881,1.87887,11000000.0
2007-02-20 09:07:00,1.87923,1.87932,1.87916,1.8793,8000000.0
2007-02-20 09:08:00,1.8793,1.87935,1.87911,1.87911,7000000.0
2007-02-20 09:09:00,1.87887,1.87916,1.87887,1.87916,11000000.0
2007-02-20 09:10:00,1.87902,1.87912,1.87893,1.87894,7000000.0
2007-02-20 09:11:00,1.87899,1.87916,1.87899,1.87913,9000000.0
2007-02-20 09:12:00,1.87867,1.87913,1.87867,1.87913,8000000.0
2007-02-20 09:13:00,1.87903,1.87944,1.87903,1.87944,9000000.0
2007-02-20 09:14:00,1.87919,1.87939,1.87901,1.87939,11000000.0
2007-02-20 09:15:00,1.87942,1.87948,1.87936,1.87936,7000000.0
2007-02-20 09:16:00,1.87931,1.87931,1.87897,1.87911,8000000.0
2007-02-20 09:17:00,1.87906,1.87909,1.87889,1.87902,11000000.0
2007-02-20 09:18:00,1.87914,1.87943,1.87914,1.87933,8000000.0
2007-02-20 09:19:00,1.87943,1.87953,1.87937,1.87953,7000000.0
2007-02-20 09:20:00,1.8796,1.87965,1.87926,1.87926,7000000.0
2007-02-20 09:21:00,1.87883,1.87883,1.87836,1.87858,8000000.0
2007-02-20 09:22:00,1.87868,1.87888,1.8786,1.8787,8000000.0
2007-02-20 09:23:00,1.87842,1.87842,1.87807,1.87821,7000000.0
2007-02-20 09:24:00,1.87807,1.87807,1.87776,1.87787,8000000.0
2007-02-20 09:25:00,1.87776,1.87793,1.87756,1.87793,7000000.0
2007-02-20 09:26:00,1.87795,1.87795,1.8774,1.87757,11000000.0
2007-02-20 09:27:00,1.8775,1.87754,1.87727,1.87727,11000000.0
2007-02-20 09:28:00,1.87716,1.87727,1.87687,1.87687,9000000.0
2007-02-20 09:29:00,1.87719,1.87729,1.877,1.87729,8000000.0
2007-02-20 09:30:00,1.8775,1.87772,1.87749,1.87768,7000000.0
2007-02-20 09:31:00,1.87717,1.87785,1.87717,1.87785,7000000.0
2007-02-20 09:32:00,1.87788,1.87788,1.87729,1.87739,7000000.0
2007-02-20 09:33:00,1.87762,1.87762,1.87729,1.87747,8000000.0
2007-02-20 09:34:00,1.87731,1.8774,1.87713,1.87713,7000000.0
2007-02-20 09:35:00,1.87676,1.8772,1.87676,1.8772,10000000.0
2007-02-20 09:36:00,1.87718,1.87724,1.87675,1.87683,8000000.0
2007-02-20 09:37:00,1.87707,1.87744,1.87699,1.87708,11000000.0
2007-02-20 09:38:00,1.87673,1.87739,1.87517,1.87691,11000000.0
2007-02-20 09:39:00,1.87689,1.87689,1.87666,1.87687,7000000.0
2007-02-20 09:40:00,1.87717,1.87717,1.87693,1.87702,9000000.0
2007-02-20 09:41:00,1.87715,1.8772,1.87696,1.87696,8000000.0
2007-02-20 09:42:00,1.87734,1.87734,1.87694,1.8771,10000000.0
2007-02-20 09:43:00,1.8772,1.87755,1.87695,1.87755,11000000.0
2007-02-20 09:44:00,1.87748,1.87748,1.87708,1.87708,8000000.0
2007-02-20 09:45:00,1.87667,1.87671,1.87643,1.87644,7000000.0
2007-02-20 09:46:00,1.8766,1.87685,1.8764,1.87685,11000000.0
2007-02-20 09:47:00,1.87706,1.87715,1.87699,1.87709,9000000.0
2007-02-20 09:48:00,1.87674,1.87697,1.87659,1.87697,7000000.0
2007-02-20 09:49:00,1.87677,1.87718,1.87675,1.87681,11000000.0
2007-02-20 09:50:00,1.87659,1.87661,1.87645,1.87657,8000000.0
2007-02-20 09:51:00,1.8766,1.87672,1.87651,1.87659,8000000.0
2007-02-20 09:52:00,1.87654,1.87666,1.87636,1.87666,8000000.0
2007-02-20 09:53:00,1.87634,1.87637,1.87611,1.87629,10000000.0
2007-02-20 09:54:00,1.87619,1.87648,1.87619,1.87648,7000000.0
2007-02-20 09:55:00,1.87646,1.87649,1.87615,1.87622,8000000.0
2007-02-20 09:56:00,1.87593,1.87663,1.87593,1.87663,10000000.0
2007-02-20 09:57:00,1.87679,1.87769,1.87679,1.87769,8000000.0
2007-02-20 09:58:00,1.87778,1.87778,1.87757,1.87757,8000000.0
2007-02-20 09:59:00,1.8774,1.8774,1.87704,1.87704,10000000.0
2007-02-20 10:00:00,1.87811,1.87826,1.87803,1.87804,10000000.0
2007-02-20 10:01:00,1.87807,1.87807,1.87767,1.87767,10000000.0
2007-02-20 10:02:00,1.87765,1.87775,1.87714,1.87774,10000000.0
2007-02-20 10:03:00,1.87761,1.87769,1.87732,1.87732,7000000.0
2007-02-20 10:04:00,1.87719,1.87719,1.87702,1.8771,7000000.0
2007-02-20 10:05:00,1.87723,1.87749,1.87723,1.87749,11000000.0
2007-02-20 10:06:00,1.87714,1.87714,1.87681,1.87691,7000000.0
2007-02-20 10:07:00,1.87671,1.87704,1.87643,1.87704,7000000.0
2007-02-20 10:08:00,1.8772,1.8773,1.87688,1.87697,7000000.0
2007-02-20 10:09:00,1.87695,1.87695,1.87635,1.87635,7000000.0
2007-02-20 10:10:00,1.87652,1.87664,1.87631,1.87631,7000000.0
2007-02-20 10:11:00,1.87648,1.87685,1.87648,1.87685,7000000.0
2007-02-20 10:12:00,1.8765,1.87659,1.87619,1.87659,8000000.0
2007-02-20 10:13:00,1.87668,1.87693,1.87668,1.87676,8000000.0
2007-02-20 10:14:00,1.87683,1.87686,1.87668,1.87686,7000000.0
2007-02-20 10:15:00,1.87671,1.87671,1.87615,1.87615,10000000.0
2007-02-20 10:16:00,1.87619,1.87619,1.87576,1.87576,7000000.0
2007-02-20 10:17:00,1.87565,1.87625,1.87565,1.87625,11000000.0
2007-02-20 10:18:00,1.87649,1.87649,1.87603,1.87603,8000000.0
2007-02-20 10:19:00,1.87637,1.87696,1.87637,1.8767,9000000.0
2007-02-20 10:20:00,1.87683,1.87695,1.87678,1.87678,7000000.0
2007-02-20 10:21:00,1.87674,1.87674,1.87648,1.8766,8000000.0
2007-02-20 10:22:00,1.87673,1.87688,1.87668,1.87688,7000000.0
2007-02-20 10:23:00,1.87668,1.87694,1.87668,1.87685,7000000.0
2007-02-20 10:24:00,1.87689,1.87694,1.87669,1.87694,7000000.0
2007-02-20 10:25:00,1.87701,1.87707,1.8768,1.87705,9000000.0
2007-02-20 10:26:00,1.877,1.877,1.8767,1.8767,11000000.0
2007-02-20 10:27:00,1.87691,1.87697,1.87654,1.87672,8000000.0
2007-02-20 10:28:00,1.87653,1.87675,1.87653,1.87675,9000000.0
2007-02-20 10:29:00,1.87662,1.87669,1.87627,1.87669,8000000.0
2007-02-20 10:30:00,1.877,1.87736,1.877,1.87736,8000000.0
2007-02-20 10:31:00,1.87702,1.87702,1.87671,1.87675,7000000.0
2007-02-20 10:32:00,1.87671,1.87704,1.87651,1.87704,9000000.0
2007-02-20 10:33:00,1.87678,1.87687,1.87649,1.87652,7000000.0
2007-02-20 10:34:00,1.87649,1.87671,1.87649,1.87671,7000000.0
2007-02-20 10:35:00,1.87664,1.87664,1.87635,1.8766,7000000.0
2007-02-20 10:36:00,1.87644,1.87646,1.87621,1.87646,8000000.0
2007-02-20 10:37:00,1.8761,1.8761,1.87577,1.87577,8000000.0
2007-02-20 10:38:00,1.87591,1.87591,1.87573,1.87588,10000000.0
2007-02-20 10:39:00,1.87563,1.87563,1.87513,1.87547,8000000.0
2007-02-20 10:40:00,1.87568,1.87585,1.87566,1.87585,7000000.0
2007-02-20 10:41:00,1.8761,1.87654,1.8761,1.87642,9000000.0
2007-02-20 10:42:00,1.87623,1.8763,1.87598,1.87598,7000000.0
2007-02-20 10:43:00,1.87623,1.87653,1.87623,1.87642,10000000.0
2007-02-20 10:44:00,1.87634,1.87644,1.87619,1.87644,7000000.0
2007-02-20 10:45:00,1.87639,1.87649,1.87627,1.87631,8000000.0
2007-02-20 10:46:00,1.87615,1.87664,1.87615,1.87649,8000000.0
2007-02-20 10:47:00,1.87613,1.8764,1.87604,1.87624,7000000.0
2007-02-20 10:48:00,1.87659,1.87698,1.87659,1.87683,8000000.0
2007-02-20 10:49:00,1.87649,1.87649,1.8762,1.87639,9000000.0
2007-02-20 10:50:00,1.87622,1.8763,1.87612,1.8763,8000000.0
2007-02-20 10:51:00,1.87632,1.87636,1.87618,1.87635,9000000.0
2007-02-20 10:52:00,1.8764,1.87668,1.8764,1.87668,8000000.0
2007-02-20 10:53:00,1.87666,1.87666,1.87645,1.87664,9000000.0
2007-02-20 10:54:00,1.8772,1.8772,1.87668,1.87668,10000000.0
2007-02-20 10:55:00,1.87674,1.87694,1.87674,1.87694,7000000.0
2007-02-20 10:56:00,1.87663,1.87682,1.87477,1.87682,7000000.0
2007-02-20 10:57:00,1.87694,1.87732,1.87675,1.87732,8000000.0
2007-02-20 10:58:00,1.87748,1.87754,1.87727,1.87732,7000000.0
2007-02-20 10:59:00,1.87725,1.8775,1.8772,1.87738,11000000.0
2007-02-20 11:00:00,1.87727,1.87812,1.87662,1.87662,7000000.0
2007-02-20 11:01:00,1.87796,1.87799,1.87784,1.87784,8000000.0
2007-02-20 11:02:00,1.87788,1.878,1.87787,1.87797,7000000.0
2007-02-20 11:03:00,1.87788,1.87803,1.87788,1.87803,11000000.0
2007-02-20 11:04:00,1.87809,1.87814,1.87798,1.87798,11000000.0
2007-02-20 11:05:00,1.87799,1.87801,1.87784,1.87797,7000000.0
2007-02-20 11:06:00,1.87779,1.87784,1.8773,1.8773,8000000.0
2007-02-20 11:07:00,1.87717,1.87717,1.87702,1.87702,7000000.0
2007-02-20 11:08:00,1.87744,1.87776,1.87744,1.87776,9000000.0
2007-02-20 11:09:00,1.8749,1.8751,1.8749,1.875,10000000.0
2007-02-20 11:10:00,1.8749,1.8751,1.8745,1.8745,10000000.0
2007-02-20 11:11:00,1.87767,1.87767,1.87739,1.87739,10000000.0
2007-02-20 11:12:00,1.87716,1.87764,1.87716,1.87764,7000000.0
2007-02-20 11:13:00,1.87762,1.87773,1.87731,1.87759,11000000.0
2007-02-20 11:14:00,1.87753,1.87753,1.87722,1.87738,11000000.0
2007-02-20 11:15:00,1.87707,1.87731,1.87707,1.87731,7000000.0
2007-02-20 11:16:00,1.87739,1.87739,1.87716,1.87716,7000000.0
2007-02-20 11:17:00,1.87716,1.87734,1.87716,1.87721,7000000.0
2007-02-20 11:18:00,1.87764,1.87793,1.87761,1.8779,10000000.0
2007-02-20 11:19:00,1.87798,1.87824,1.87798,1.87812,11000000.0
2007-02-20 11:20:00,1.87827,1.87832,1.87814,1.87832,8000000.0
2007-02-20 11:21:00,1.87824,1.87824,1.87779,1.87797,7000000.0
2007-02-20 11:22:00,1.8744,1.8748,1.8744,1.8748,8000000.0
2007-02-20 11:23:00,1.87824,1.87829,1.87792,1.87792,8000000.0
2007-02-20 11:24:00,1.87778,1.87778,1.87761,1.87765,7000000.0
2007-02-20 11:25:00,1.8777,1.87793,1.8777,1.8779,8000000.0
2007-02-20 11:26:00,1.87804,1.87836,1.87803,1.87821,11000000.0
2007-02-20 11:27:00,1.8783,1.8783,1.87809,1.87821,8000000.0
2007-02-20 11:28:00,1.8752,1.8754,1.8746,1.8746,8000000.0
2007-02-20 11:29:00,1.87739,1.87749,1.87704,1.87749,8000000.0
2007-02-20 11:30:00,1.87777,1.87777,1.87713,1.87713,7000000.0
2007-02-20 11:31:00,1.87706,1.87727,1.87703,1.87712,11000000.0
2007-02-20 11:32:00,1.87688,1.87725,1.87688,1.87725,11000000.0
2007-02-20 11:33:00,1.87751,1.87751,1.87702,1.87702,7000000.0
2007-02-20 11:34:00,1.87701,1.87701,1.87682,1.87698,7000000.0
2007-02-20 11:35:00,1.8767,1.87676,1.87656,1.87658,10000000.0
2007-02-20 11:36:00,1.87657,1.87657,1.87641,1.87656,8000000.0
2007-02-20 11:37:00,1.87628,1.87685,1.87628,1.87674,8000000.0
2007-02-20 11:38:00,1.87627,1.8765,1.87627,1.87644,9000000.0
2007-02-20 11:39:00,1.87652,1.87688,1.87652,1.87688,9000000.0
2007-02-20 11:40:00,1.87695,1.87695,1.87677,1.87693,11000000.0
2007-02-20 11:41:00,1.87705,1.87705,1.87581,1.87581,11000000.0
2007-02-20 11:42:00,1.87578,1.87583,1.87559,1.87576,11000000.0
2007-02-20 11:43:00,1.87618,1.87641,1.87618,1.8762,7000000.0
2007-02-20 11:44:00,1.87625,1.87625,1.87613,1.87617,7000000.0
2007-02-20 11:45:00,1.87567,1.87587,1.87567,1.87575,11000000.0
2007-02-20 11:46:00,1.87573,1.87584,1.87569,1.87571,7000000.0
2007-02-20 11:47:00,1.87581,1.87596,1.87581,1.8759,9000000.0
2007-02-20 11:48:00,1.87595,1.87645,1.87589,1.87645,10000000.0
2007-02-20 11:49:00,1.87641,1.87641,1.87607,1.87607,7000000.0
2007-02-20 11:50:00,1.87607,1.87653,1.87607,1.87645,7000000.0
2007-02-20 11:51:00,1.87641,1.87641,1.87583,1.87618,8000000.0
2007-02-20 11:52:00,1.87641,1.8765,1.87627,1.8765,10000000.0
2007-02-20 11:53:00,1.87633,1.8765,1.87627,1.8765,10000000.0
2007-02-20 11:54:00,1.87645,1.87654,1.8764,1.87643,9000000.0
2007-02-20 11:55:00,1.87627,1.87627,1.87609,1.87609,8000000.0
2007-02-20 11:56:00,1.87598,1.87606,1.87595,1.87605,11000000.0
2007-02-20 11:57:00,1.87605,1.87605,1.87589,1.87589,8000000.0
2007-02-20 11:58:00,1.87622,1.87639,1.87609,1.87639,9000000.0
2007-02-20 11:59:00,1.87674,1.87686,1.87644,1.87644,7000000.0
2007-02-20 12:00:00,1.87642,1.87642,1.87615,1.87617,7000000.0
2007-02-20 12:01:00,1.87642,1.87646,1.8763,1.87633,10000000.0
2007-02-20 12:02:00,1.8739,1.8743,1.8736,1.8739,7000000.0
2007-02-20 12:03:00,1.87637,1.8766,1.87637,1.87646,7000000.0
2007-02-20 12:04:00,1.87652,1.87652,1.87584,1.87584,9000000.0
2007-02-20 12:05:00,1.87582,1.87582,1.87526,1.87526,11000000.0
2007-02-20 12:06:00,1.87511,1.87526,1.87461,1.87461,7000000.0
2007-02-20 12:07:00,1.87442,1.8746,1.87442,1.8746,7000000.0
2007-02-20 12:08:00,1.87478,1.87478,1.8744,1.87442,9000000.0
2007-02-20 12:09:00,1.87462,1.87488,1.87462,1.87485,8000000.0
2007-02-20 12:10:00,1.87458,1.87461,1.87432,1.87432,8000000.0
2007-02-20 12:11:00,1.87421,1.87432,1.8738,1.8738,7000000.0
2007-02-20 12:12:00,1.87401,1.87401,1.87369,1.87384,7000000.0
2007-02-20 12:13:00,1.87383,1.87383,1.87344,1.87353,10000000.0
2007-02-20 12:14:00,1.87321,1.87379,1.87321,1.87378,8000000.0
2007-02-20 12:15:00,1.87348,1.87382,1.87348,1.87382,8000000.0
2007-02-20 12:16:00,1.87341,1.87425,1.87341,1.87425,8000000.0
2007-02-20 12:17:00,1.87425,1.8743,1.87419,1.87429,8000000.0
2007-02-20 12:18:00,1.87427,1.87427,1.87401,1.87401,11000000.0
2007-02-20 12:19:00,1.87344,1.87373,1.87344,1.87371,9000000.0
2007-02-20 12:20:00,1.87369,1.87421,1.87366,1.87421,10000000.0
2007-02-20 12:21:00,1.87432,1.87432,1.8724,1.8724,7000000.0
2007-02-20 12:22:00,1.87422,1.87441,1.87413,1.87441,8000000.0
2007-02-20 12:23:00,1.87415,1.87451,1.87415,1.87441,7000000.0
2007-02-20 12:24:00,1.8746,1.87471,1.87453,1.87453,7000000.0
2007-02-20 12:25:00,1.87456,1.87458,1.87418,1.87458,9000000.0
2007-02-20 12:26:00,1.87465,1.87479,1.87465,1.87469,8000000.0
2007-02-20 12:27:00,1.87453,1.87469,1.87449,1.87466,10000000.0
2007-02-20 12:28:00,1.87474,1.87474,1.87442,1.87458,9000000.0
2007-02-20 12:29:00,1.87441,1.87441,1.87388,1.87393,9000000.0
2007-02-20 12:30:00,1.87385,1.87416,1.87376,1.87416,7000000.0
2007-02-20 12:31:00,1.87384,1.87387,1.8736,1.87363,11000000.0
2007-02-20 12:32:00,1.87353,1.87369,1.87353,1.87359,7000000.0
2007-02-20 12:33:00,1.87379,1.87379,1.8736,1.87361,7000000.0
2007-02-20 12:34:00,1.87362,1.87377,1.87362,1.87368,7000000.0
2007-02-20 12:35:00,1.87371,1.8738,1.87371,1.87374,8000000.0
2007-02-20 12:36:00,1.87424,1.87424,1.87402,1.87413,8000000.0
2007-02-20 12:37:00,1.8729,1.873,1.8727,1.8727,8000000.0
2007-02-20 12:38:00,1.87422,1.87439,1.87409,1.87429,8000000.0
2007-02-20 12:39:00,1.87405,1.87435,1.87405,1.87435,9000000.0
2007-02-20 12:40:00,1.87372,1.87372,1.87341,1.87351,7000000.0
2007-02-20 12:41:00,1.87358,1.87377,1.87358,1.8736,8000000.0
2007-02-20 12:42:00,1.87387,1.87394,1.87384,1.87387,9000000.0
2007-02-20 12:43:00,1.87385,1.8743,1.87385,1.87397,9000000.0
2007-02-20 12:44:00,1.87391,1.8744,1.87391,1.8744,8000000.0
2007-02-20 12:45:00,1.87434,1.87434,1.87364,1.87399,10000000.0
2007-02-20 12:46:00,1.8739,1.87391,1.8735,1.87368,9000000.0
2007-02-20 12:47:00,1.87402,1.87415,1.87401,1.87401,10000000.0
2007-02-20 12:48:00,1.87387,1.87426,1.87387,1.87426,11000000.0
2007-02-20 12:49:00,1.874,1.87403,1.87381,1.87381,7000000.0
2007-02-20 12:50:00,1.87418,1.87462,1.87418,1.87456,7000000.0
2007-02-20 12:51:00,1.87445,1.87503,1.87445,1.87484,8000000.0
2007-02-20 12:52:00,1.87472,1.87472,1.87424,1.87439,11000000.0
2007-02-20 12:53:00,1.8745,1.8745,1.8743,1.8743,8000000.0
2007-02-20 12:54:00,1.87457,1.87457,1.87425,1.87425,7000000.0
2007-02-20 12:55:00,1.87433,1.87467,1.87426,1.87467,8000000.0
2007-02-20 12:56:00,1.87473,1.87473,1.87455,1.87462,7000000.0
2007-02-20 12:57:00,1.87457,1.87457,1.87444,1.87447,7000000.0
2007-02-20 12:58:00,1.87435,1.87448,1.87407,1.87407,8000000.0
2007-02-20 12:59:00,1.87444,1.87444,1.87379,1.87383,7000000.0
2007-02-20 13:00:00,1.87363,1.87408,1.87363,1.87408,8000000.0
2007-02-20 13:01:00,1.87395,1.87413,1.87382,1.87382,8000000.0
2007-02-20 13:02:00,1.87356,1.87362,1.87328,1.87362,7000000.0
2007-02-20 13:03:00,1.87366,1.8739,1.87366,1.8739,8000000.0
2007-02-20 13:04:00,1.87386,1.87397,1.87377,1.87381,7000000.0
2007-02-20 13:05:00,1.87384,1.87421,1.87383,1.87421,8000000.0
2007-02-20 13:06:00,1.87419,1.87419,1.87379,1.87392,7000000.0
2007-02-20 13:07:00,1.87396,1.87398,1.87387,1.87397,7000000.0
2007-02-20 13:08:00,1.87377,1.87377,1.87353,1.87364,10000000.0
2007-02-20 13:09:00,1.8738,1.87387,1.87359,1.87359,7000000.0
2007-02-20 13:10:00,1.8735,1.87353,1.87334,1.87339,9000000.0
2007-02-20 13:11:00,1.87363,1.87363,1.87327,1.87339,8000000.0
2007-02-20 13:12:00,1.87303,1.87335,1.87303,1.8732,8000000.0
2007-02-20 13:13:00,1.87287,1.87318,1.87287,1.87318,9000000.0
2007-02-20 13:14:00,1.87334,1.87334,1.87289,1.87295,7000000.0
2007-02-20 13:15:00,1.87284,1.87285,1.87265,1.87285,8000000.0
2007-02-20 13:16:00,1.87273,1.87273,1.87252,1.87261,8000000.0
2007-02-20 13:17:00,1.87251,1.87251,1.87233,1.87246,9000000.0
2007-02-20 13:18:00,1.87249,1.87263,1.87243,1.87247,10000000.0
2007-02-20 13:19:00,1.87194,1.87237,1.87194,1.87237,8000000.0
2007-02-20 13:20:00,1.87262,1.87269,1.87242,1.87256,8000000.0
2007-02-20 13:21:00,1.87248,1.87248,1.87207,1.87207,7000000.0
2007-02-20 13:22:00,1.87246,1.87283,1.87245,1.87279,11000000.0
2007-02-20 13:23:00,1.87261,1.87271,1.87257,1.87271,8000000.0
2007-02-20 13:24:00,1.87261,1.8728,1.87256,1.8728,7000000.0
2007-02-20 13:25:00,1.87281,1.87323,1.87281,1.87323,11000000.0
2007-02-20 13:26:00,1.87305,1.87322,1.87303,1.87309,10000000.0
2007-02-20 13:27:00,1.87311,1.87322,1.87301,1.87315,8000000.0
2007-02-20 13:28:00,1.87306,1.87308,1.87285,1.87285,21000000.0
2007-02-20 13:29:00,1.87288,1.87326,1.87284,1.87326,17000000.0
2007-02-20 13:30:00,1.87336,1.87344,1.87336,1.87343,7000000.0
2007-02-20 13:31:00,1.87324,1.8733,1.87304,1.87304,9000000.0
2007-02-20 13:32:00,1.87295,1.87295,1.87276,1.87276,14000000.0
2007-02-20 13:33:00,1.87298,1.87325,1.87297,1.87297,14000000.0
2007-02-20 13:34:00,1.87273,1.87295,1.8727,1.87295,31000000.0
2007-02-20 13:35:00,1.87297,1.87297,1.87249,1.87249,17000000.0
2007-02-20 13:36:00,1.87245,1.87255,1.87241,1.87255,24000000.0
2007-02-20 13:37:00,1.87267,1.87267,1.87254,1.87254,10000000.0
2007-02-20 13:38:00,1.8724,1.87254,1.87232,1.87241,18000000.0
2007-02-20 13:39:00,1.87226,1.87226,1.87194,1.87205,15000000.0
2007-02-20 13:40:00,1.87208,1.87234,1.87208,1.87234,29000000.0
2007-02-20 13:41:00,1.87273,1.87293,1.87272,1.87293,13000000.0
2007-02-20 13:42:00,1.87321,1.87343,1.87321,1.87336,6000000.0
2007-02-20 13:43:00,1.87321,1.87321,1.87273,1.87273,10000000.0
2007-02-20 13:44:00,1.87304,1.87323,1.873,1.87323,26000000.0
2007-02-20 13:45:00,1.87299,1.87314,1.87295,1.87314,22000000.0
2007-02-20 13:46:00,1.87341,1.87341,1.87326,1.87327,19000000.0
2007-02-20 13:47:00,1.87301,1.87306,1.87299,1.87306,17000000.0
2007-02-20 13:48:00,1.87308,1.87332,1.87306,1.87332,22000000.0
2007-02-20 13:49:00,1.87304,1.87304,1.87265,1.8727,24000000.0
2007-02-20 13:50:00,1.87271,1.87272,1.8723,1.8723,15000000.0
2007-02-20 13:51:00,1.8722,1.87233,1.87208,1.87208,22000000.0
2007-02-20 13:52:00,1.87195,1.87228,1.87195,1.8722,32000000.0
2007-02-20 13:53:00,1.87222,1.87247,1.87222,1.8724,28000000.0
2007-02-20 13:54:00,1.8751,1.8751,1.8748,1.8749,20000000.0
2007-02-20 13:55:00,1.87247,1.87247,1.87235,1.87239,20000000.0
2007-02-20 13:56:00,1.87239,1.8726,1.87239,1.87253,24000000.0
2007-02-20 13:57:00,1.87248,1.87248,1.87223,1.87228,34000000.0
2007-02-20 13:58:00,1.8752,1.8752,1.8752,1.8752,30000000.0
2007-02-20 13:59:00,1.87235,1.87245,1.87214,1.87214,30000000.0
2007-02-20 14:00:00,1.87211,1.87253,1.87211,1.87248,39000000.0
2007-02-20 14:01:00,1.87255,1.87255,1.8721,1.8721,30000000.0
2007-02-20 14:02:00,1.87223,1.87294,1.87223,1.87294,19000000.0
2007-02-20 14:03:00,1.87305,1.87305,1.87271,1.87271,23000000.0
2007-02-20 14:04:00,1.87293,1.87325,1.87293,1.87325,33000000.0
2007-02-20 14:05:00,1.87331,1.87354,1.87331,1.87336,28000000.0
2007-02-20 14:06:00,1.87377,1.87417,1.87377,1.87417,31000000.0
2007-02-20 14:07:00,1.87416,1.87423,1.87402,1.87423,31000000.0
2007-02-20 14:08:00,1.87396,1.87398,1.87378,1.87396,27000000.0
2007-02-20 14:09:00,1.87405,1.87424,1.874,1.87424,27000000.0
2007-02-20 14:10:00,1.87431,1.87463,1.87431,1.87463,24000000.0
2007-02-20 14:11:00,1.87443,1.87443,1.87408,1.87408,21000000.0
2007-02-20 14:12:00,1.87394,1.87417,1.87392,1.87392,22000000.0
2007-02-20 14:13:00,1.87379,1.87405,1.87374,1.87405,13000000.0
2007-02-20 14:14:00,1.87405,1.87424,1.87384,1.87424,21000000.0
2007-02-20 14:15:00,1.8742,1.8742,1.87392,1.87399,25000000.0
2007-02-20 14:16:00,1.87393,1.87408,1.87368,1.87368,26000000.0
2007-02-20 14:17:00,1.87386,1.87386,1.87374,1.87374,32000000.0
2007-02-20 14:18:00,1.87398,1.87398,1.87378,1.87379,27000000.0
2007-02-20 14:19:00,1.87383,1.87397,1.87383,1.87388,35000000.0
2007-02-20 14:20:00,1.87376,1.87376,1.87343,1.8735,32000000.0
2007-02-20 14:21:00,1.87342,1.8737,1.87342,1.87348,39000000.0
2007-02-20 14:22:00,1.87341,1.87355,1.87336,1.87336,22000000.0
2007-02-20 14:23:00,1.87356,1.87365,1.8734,1.8736,40000000.0
2007-02-20 14:24:00,1.87334,1.87334,1.87303,1.87325,10000000.0
2007-02-20 14:25:00,1.87338,1.87352,1.87335,1.87347,35000000.0
2007-02-20 14:26:00,1.8734,1.87351,1.87329,1.8735,18000000.0
2007-02-20 14:27:00,1.8734,1.87343,1.87309,1.8732,28000000.0
2007-02-20 14:28:00,1.87346,1.87371,1.87311,1.87371,21000000.0
2007-02-20 14:29:00,1.8738,1.87388,1.87361,1.87387,16000000.0
2007-02-20 14:30:00,1.8756,1.8758,1.8756,1.8758,26000000.0
2007-02-20 14:31:00,1.87368,1.87368,1.87336,1.87336,26000000.0
2007-02-20 14:32:00,1.8733,1.87376,1.8733,1.87376,32000000.0
2007-02-20 14:33:00,1.87366,1.87366,1.87349,1.8735,20000000.0
2007-02-20 14:34:00,1.87356,1.87369,1.87346,1.87367,25000000.0
2007-02-20 14:35:00,1.87398,1.87423,1.87398,1.87416,23000000.0
2007-02-20 14:36:00,1.87411,1.87411,1.87397,1.87405,11000000.0
2007-02-20 14:37:00,1.8741,1.87429,1.8741,1.87429,41000000.0
2007-02-20 14:38:00,1.87382,1.87403,1.87382,1.87384,54000000.0
2007-02-20 14:39:00,1.87385,1.87386,1.87378,1.87382,36000000.0
2007-02-20 14:40:00,1.87402,1.87402,1.87382,1.87382,36000000.0
2007-02-20 14:41:00,1.87382,1.87389,1.87381,1.87385,41000000.0
2007-02-20 14:42:00,1.87386,1.87392,1.87385,1.87391,19000000.0
2007-02-20 14:44:00,1.87388,1.87388,1.87373,1.87386,25000000.0
2007-02-20 14:45:00,1.8739,1.8739,1.87383,1.87383,33000000.0
2007-02-20 14:46:00,1.8738,1.87408,1.8738,1.87399,11000000.0
2007-02-20 14:47:00,1.87374,1.8739,1.87369,1.8739,7000000.0
2007-02-20 14:48:00,1.87369,1.8739,1.87369,1.8739,21000000.0
2007-02-20 14:49:00,1.87389,1.87411,1.87388,1.87411,32000000.0
2007-02-20 14:50:00,1.87417,1.87429,1.87413,1.87428,33000000.0
2007-02-20 14:51:00,1.87409,1.87421,1.87409,1.87421,37000000.0
2007-02-20 14:52:00,1.87419,1.87419,1.87405,1.87418,17000000.0
2007-02-20 14:53:00,1.87405,1.87428,1.87385,1.87428,22000000.0
2007-02-20 14:54:00,1.87463,1.87469,1.8746,1.87469,17000000.0
2007-02-20 14:55:00,1.87466,1.87468,1.8746,1.8746,7000000.0
2007-02-20 14:56:00,1.8744,1.87466,1.8744,1.87465,21000000.0
2007-02-20 14:57:00,1.87497,1.87515,1.87478,1.8748,12000000.0
2007-02-20 14:58:00,1.87462,1.87502,1.87459,1.87486,31000000.0
2007-02-20 14:59:00,1.8751,1.87529,1.87507,1.87507,20000000.0
2007-02-20 15:00:00,1.87548,1.87569,1.87548,1.87554,32000000.0
2007-02-20 15:01:00,1.87573,1.87573,1.87515,1.87554,14000000.0
2007-02-20 15:02:00,1.87527,1.87538,1.87506,1.87507,26000000.0
2007-02-20 15:03:00,1.87522,1.87525,1.87516,1.8752,30000000.0
2007-02-20 15:04:00,1.87515,1.87515,1.87491,1.875,29000000.0
2007-02-20 15:05:00,1.87521,1.8757,1.87521,1.8757,28000000.0
2007-02-20 15:06:00,1.87541,1.87558,1.87504,1.87511,16000000.0
2007-02-20 15:07:00,1.87538,1.87547,1.87537,1.87547,26000000.0
2007-02-20 15:08:00,1.87509,1.87509,1.87449,1.87466,25000000.0
2007-02-20 15:09:00,1.87462,1.87462,1.87441,1.87441,34000000.0
2007-02-20 15:10:00,1.87427,1.87458,1.87427,1.87441,36000000.0
2007-02-20 15:11:00,1.87437,1.87444,1.87432,1.87442,27000000.0
2007-02-20 15:12:00,1.8755,1.8758,1.8754,1.8758,30000000.0
2007-02-20 15:13:00,1.876,1.8766,1.876,1.8761,30000000.0
2007-02-20 15:14:00,1.87447,1.87483,1.87447,1.87483,30000000.0
2007-02-20 15:15:00,1.87498,1.87498,1.87469,1.87487,21000000.0
2007-02-20 15:16:00,1.87484,1.87484,1.87464,1.87464,9000000.0
2007-02-20 15:17:00,1.8748,1.87495,1.87473,1.87473,26000000.0
2007-02-20 15:18:00,1.87464,1.87464,1.87445,1.87458,10000000.0
2007-02-20 15:19:00,1.87473,1.87473,1.87426,1.87455,16000000.0
2007-02-20 15:20:00,1.87451,1.87456,1.87422,1.87456,20000000.0
2007-02-20 15:21:00,1.87462,1.87469,1.87455,1.87469,12000000.0
2007-02-20 15:22:00,1.87477,1.87477,1.87459,1.87465,22000000.0
2007-02-20 15:23:00,1.8751,1.87534,1.8751,1.87534,36000000.0
2007-02-20 15:24:00,1.87544,1.87544,1.87527,1.87528,8000000.0
2007-02-20 15:25:00,1.87529,1.87535,1.87514,1.87535,14000000.0
2007-02-20 15:26:00,1.87529,1.87529,1.87462,1.87462,40000000.0
2007-02-20 15:27:00,1.87459,1.87469,1.87457,1.87457,32000000.0
2007-02-20 15:28:00,1.87472,1.87493,1.87469,1.87493,55000000.0
2007-02-20 15:29:00,1.87501,1.87519,1.87331,1.87518,47000000.0
2007-02-20 15:30:00,1.8732,1.87517,1.87248,1.875,71000000.0
2007-02-20 15:31:00,1.87533,1.87533,1.87501,1.87505,58000000.0
2007-02-20 15:32:00,1.87494,1.87504,1.87478,1.87485,25000000.0
2007-02-20 15:33:00,1.87492,1.87523,1.87492,1.87523,32000000.0
2007-02-20 15:34:00,1.87501,1.87517,1.8748,1.87517,22000000.0
2007-02-20 15:35:00,1.8753,1.8753,1.87497,1.87529,30000000.0
2007-02-20 15:36:00,1.87511,1.87511,1.87453,1.87492,23000000.0
2007-02-20 15:37:00,1.87498,1.87513,1.87491,1.87491,24000000.0
2007-02-20 15:38:00,1.87491,1.87521,1.87491,1.87521,61000000.0
2007-02-20 15:39:00,1.8751,1.87529,1.87492,1.87529,40000000.0
2007-02-20 15:40:00,1.87544,1.87549,1.87515,1.87549,37000000.0
2007-02-20 15:41:00,1.87547,1.8756,1.87537,1.87545,43000000.0
2007-02-20 15:42:00,1.87543,1.87563,1.87524,1.87563,41000000.0
2007-02-20 15:43:00,1.87569,1.87576,1.87539,1.87576,30000000.0
2007-02-20 15:44:00,1.8748,1.8748,1.8744,1.8744,36000000.0
2007-02-20 15:45:00,1.87565,1.87581,1.87562,1.87564,36000000.0
2007-02-20 15:46:00,1.87564,1.87564,1.87525,1.87525,24000000.0
2007-02-20 15:47:00,1.87527,1.87547,1.87527,1.87547,31000000.0
2007-02-20 15:48:00,1.87525,1.87541,1.87512,1.87541,33000000.0
2007-02-20 15:49:00,1.87554,1.87559,1.87548,1.8755,25000000.0
2007-02-20 15:50:00,1.87553,1.87559,1.87549,1.87549,11000000.0
2007-02-20 15:51:00,1.8748,1.8749,1.8745,1.8746,23000000.0
2007-02-20 15:52:00,1.87523,1.87549,1.87523,1.87549,23000000.0
2007-02-20 15:53:00,1.87569,1.87571,1.8755,1.8755,15000000.0
2007-02-20 15:54:00,1.87523,1.8754,1.87523,1.8754,26000000.0
2007-02-20 15:55:00,1.87514,1.87514,1.87497,1.87502,33000000.0
2007-02-20 15:56:00,1.87494,1.87501,1.87477,1.87478,6000000.0
2007-02-20 15:57:00,1.87518,1.87534,1.87516,1.87521,34000000.0
2007-02-20 15:58:00,1.87503,1.87503,1.87477,1.87496,24000000.0
2007-02-20 15:59:00,1.87482,1.87536,1.87482,1.87536,23000000.0
2007-02-20 16:00:00,1.87502,1.87509,1.87487,1.87509,51000000.0
2007-02-20 16:01:00,1.87529,1.87544,1.87529,1.8753,31000000.0
2007-02-20 16:02:00,1.87517,1.87517,1.87485,1.8751,29000000.0
2007-02-20 16:03:00,1.87545,1.87561,1.87542,1.87542,51000000.0
2007-02-20 16:04:00,1.87527,1.87527,1.87504,1.87527,38000000.0
2007-02-20 16:05:00,1.87519,1.87519,1.87474,1.87506,37000000.0
2007-02-20 16:06:00,1.87475,1.87497,1.87456,1.87483,33000000.0
2007-02-20 16:07:00,1.87484,1.875,1.87484,1.875,37000000.0
2007-02-20 16:08:00,1.87508,1.8751,1.87466,1.87466,37000000.0
2007-02-20 16:09:00,1.87483,1.87508,1.87483,1.87494,44000000.0
2007-02-20 16:10:00,1.87491,1.87527,1.87479,1.87479,41000000.0
2007-02-20 16:11:00,1.87509,1.87553,1.87509,1.87553,27000000.0
2007-02-20 16:12:00,1.87521,1.87552,1.87518,1.87518,22000000.0
2007-02-20 16:13:00,1.87551,1.87579,1.87551,1.87579,38000000.0
2007-02-20 16:14:00,1.87579,1.87584,1.87567,1.8757,41000000.0
2007-02-20 16:15:00,1.8757,1.8758,1.87549,1.87549,42000000.0
2007-02-20 16:16:00,1.87537,1.87555,1.87487,1.8749,45000000.0
2007-02-20 16:17:00,1.87456,1.87475,1.87437,1.87457,22000000.0
2007-02-20 16:18:00,1.87487,1.87517,1.87487,1.87515,49000000.0
2007-02-20 16:19:00,1.87502,1.87517,1.87481,1.87516,27000000.0
2007-02-20 16:20:00,1.87507,1.87536,1.87507,1.87536,52000000.0
2007-02-20 16:21:00,1.87544,1.87546,1.87493,1.87493,37000000.0
2007-02-20 16:22:00,1.87473,1.87473,1.8746,1.87468,50000000.0
2007-02-20 16:23:00,1.87469,1.8748,1.8745,1.87457,48000000.0
2007-02-20 16:24:00,1.87444,1.8746,1.87436,1.87436,44000000.0
2007-02-20 16:25:00,1.87456,1.87456,1.87439,1.87447,28000000.0
2007-02-20 16:26:00,1.8744,1.87445,1.87436,1.87437,41000000.0
2007-02-20 16:27:00,1.87425,1.87425,1.87393,1.87416,46000000.0
2007-02-20 16:28:00,1.87413,1.87418,1.87403,1.87413,34000000.0
2007-02-20 16:29:00,1.8741,1.87414,1.87403,1.87414,24000000.0
2007-02-20 16:30:00,1.87422,1.8744,1.87417,1.8744,43000000.0
2007-02-20 16:31:00,1.87437,1.87441,1.87412,1.87418,36000000.0
2007-02-20 16:32:00,1.87391,1.87422,1.8739,1.87422,34000000.0
2007-02-20 16:33:00,1.87435,1.87442,1.87429,1.8743,41000000.0
2007-02-20 16:34:00,1.87425,1.87425,1.87402,1.87403,29000000.0
2007-02-20 16:35:00,1.8738,1.87401,1.87377,1.87377,53000000.0
2007-02-20 16:36:00,1.87373,1.87378,1.87361,1.87378,43000000.0
2007-02-20 16:37:00,1.87408,1.87412,1.87396,1.87406,56000000.0
2007-02-20 16:38:00,1.87398,1.87401,1.87377,1.87377,34000000.0
2007-02-20 16:39:00,1.87358,1.87358,1.87329,1.87329,43000000.0
2007-02-20 16:40:00,1.87357,1.87374,1.87347,1.87351,63000000.0
2007-02-20 16:41:00,1.87334,1.87375,1.87334,1.87363,44000000.0
2007-02-20 16:42:00,1.87378,1.87417,1.87377,1.87417,57000000.0
2007-02-20 16:43:00,1.87423,1.87443,1.87411,1.87425,20000000.0
2007-02-20 16:44:00,1.87403,1.87404,1.8738,1.87394,34000000.0
2007-02-20 16:45:00,1.87407,1.87425,1.87402,1.87425,41000000.0
2007-02-20 16:46:00,1.87389,1.87413,1.87384,1.87413,59000000.0
2007-02-20 16:47:00,1.87425,1.8745,1.87419,1.87421,55000000.0
2007-02-20 16:48:00,1.87452,1.87469,1.87448,1.87449,46000000.0
2007-02-20 16:49:00,1.87444,1.87444,1.87416,1.87416,35000000.0
2007-02-20 16:50:00,1.8741,1.87454,1.8741,1.87448,45000000.0
2007-02-20 16:51:00,1.87452,1.87459,1.87449,1.87451,30000000.0
2007-02-20 16:52:00,1.87455,1.87455,1.87445,1.87445,30000000.0
2007-02-20 16:53:00,1.87459,1.87459,1.87424,1.87446,19000000.0
2007-02-20 16:54:00,1.87437,1.87442,1.87431,1.87442,18000000.0
2007-02-20 16:55:00,1.87448,1.87448,1.8741,1.8741,40000000.0
2007-02-20 16:56:00,1.87423,1.87454,1.87423,1.87445,37000000.0
2007-02-20 16:57:00,1.87425,1.87462,1.87425,1.87462,17000000.0
2007-02-20 16:58:00,1.87466,1.87466,1.87427,1.87427,45000000.0
2007-02-20 16:59:00,1.8742,1.8742,1.87344,1.87344,39000000.0
2007-02-20 17:00:00,1.87293,1.87305,1.87286,1.87301,47000000.0
2007-02-20 17:01:00,1.87337,1.87353,1.87324,1.87338,26000000.0
2007-02-20 17:02:00,1.87312,1.87319,1.87281,1.87281,33000000.0
2007-02-20 17:03:00,1.87289,1.87313,1.87287,1.87294,33000000.0
2007-02-20 17:04:00,1.87292,1.87322,1.87292,1.87306,37000000.0
2007-02-20 17:05:00,1.87279,1.87319,1.87279,1.87313,35000000.0
2007-02-20 17:06:00,1.8733,1.87338,1.87324,1.87337,46000000.0
2007-02-20 17:07:00,1.8734,1.87359,1.8734,1.87355,33000000.0
2007-02-20 17:08:00,1.87409,1.87409,1.87384,1.87384,45000000.0
2007-02-20 17:09:00,1.874,1.87413,1.8739,1.87402,47000000.0
2007-02-20 17:10:00,1.87393,1.87401,1.87387,1.87387,6000000.0
2007-02-20 17:11:00,1.87395,1.87414,1.87395,1.87414,44000000.0
2007-02-20 17:12:00,1.87395,1.87431,1.87362,1.87407,23000000.0
2007-02-20 17:13:00,1.87413,1.87413,1.87377,1.874,35000000.0
2007-02-20 17:14:00,1.87423,1.87437,1.87409,1.87437,27000000.0
2007-02-20 17:15:00,1.87425,1.87459,1.87425,1.87436,26000000.0
2007-02-20 17:16:00,1.87429,1.87432,1.87425,1.87432,27000000.0
2007-02-20 17:17:00,1.87435,1.87444,1.87426,1.87444,38000000.0
2007-02-20 17:18:00,1.87443,1.87443,1.8743,1.87439,29000000.0
2007-02-20 17:19:00,1.87456,1.87456,1.87428,1.87428,19000000.0
2007-02-20 17:20:00,1.87392,1.87409,1.87388,1.87408,29000000.0
2007-02-20 17:21:00,1.87421,1.87431,1.87421,1.87431,26000000.0
2007-02-20 17:22:00,1.87422,1.87422,1.87399,1.87413,30000000.0
2007-02-20 17:23:00,1.87381,1.87381,1.87316,1.87341,32000000.0
2007-02-20 17:24:00,1.87343,1.87363,1.87334,1.87339,23000000.0
2007-02-20 17:25:00,1.87348,1.87393,1.87348,1.87387,20000000.0
2007-02-20 17:26:00,1.8739,1.8739,1.87372,1.87372,18000000.0
2007-02-20 17:27:00,1.87382,1.87391,1.87369,1.87379,44000000.0
2007-02-20 17:28:00,1.87373,1.87378,1.87354,1.87359,39000000.0
2007-02-20 17:29:00,1.87306,1.87337,1.87306,1.87337,36000000.0
2007-02-20 17:30:00,1.87318,1.87344,1.87301,1.87301,61000000.0
2007-02-20 17:31:00,1.87262,1.87264,1.87225,1.8724,62000000.0
2007-02-20 17:32:00,1.87252,1.87253,1.87237,1.87238,54000000.0
2007-02-20 17:33:00,1.87241,1.87249,1.87241,1.87247,64000000.0
2007-02-20 17:34:00,1.87235,1.87248,1.87208,1.87248,60000000.0
2007-02-20 17:35:00,1.8725,1.87264,1.87229,1.87245,43000000.0
2007-02-20 17:36:00,1.87258,1.87258,1.87216,1.87251,58000000.0
2007-02-20 17:37:00,1.87264,1.87264,1.87227,1.87248,47000000.0
2007-02-20 17:38:00,1.87239,1.87308,1.87239,1.87308,44000000.0
2007-02-20 17:39:00,1.87333,1.87339,1.87317,1.87317,41000000.0
2007-02-20 17:40:00,1.87306,1.87308,1.873,1.87301,59000000.0
2007-02-20 17:41:00,1.87308,1.87336,1.87308,1.87318,50000000.0
2007-02-20 17:42:00,1.87307,1.87315,1.87301,1.87301,37000000.0
2007-02-20 17:43:00,1.87299,1.87321,1.87293,1.87293,33000000.0
2007-02-20 17:44:00,1.8732,1.87352,1.87318,1.87348,46000000.0
2007-02-20 17:45:00,1.87359,1.87359,1.8731,1.8735,49000000.0
2007-02-20 17:46:00,1.87352,1.87365,1.87338,1.87365,56000000.0
2007-02-20 17:47:00,1.87376,1.87378,1.87363,1.87375,65000000.0
2007-02-20 17:48:00,1.8742,1.8743,1.8742,1.8743,53000000.0
2007-02-20 17:49:00,1.8742,1.8744,1.8742,1.8742,53000000.0
2007-02-20 17:50:00,1.87363,1.87388,1.8736,1.87377,53000000.0
2007-02-20 17:51:00,1.87391,1.87466,1.87391,1.87466,54000000.0
2007-02-20 17:52:00,1.87496,1.87562,1.87496,1.87562,51000000.0
2007-02-20 17:53:00,1.87537,1.87537,1.87455,1.87455,42000000.0
2007-02-20 17:54:00,1.87464,1.87464,1.87422,1.87422,32000000.0
2007-02-20 17:55:00,1.87392,1.87392,1.87336,1.87336,32000000.0
2007-02-20 17:56:00,1.8736,1.87372,1.87358,1.87361,47000000.0
2007-02-20 17:57:00,1.87354,1.87357,1.87338,1.87345,34000000.0
2007-02-20 17:58:00,1.8733,1.87352,1.87314,1.87334,44000000.0
2007-02-20 17:59:00,1.87341,1.87394,1.87341,1.87381,39000000.0
2007-02-20 18:00:00,1.87386,1.87443,1.87386,1.87406,32000000.0
2007-02-20 18:01:00,1.87441,1.87486,1.87441,1.87486,52000000.0
2007-02-20 18:02:00,1.87498,1.87507,1.87497,1.87504,30000000.0
2007-02-20 18:03:00,1.87499,1.87504,1.87461,1.87461,38000000.0
2007-02-20 18:04:00,1.87454,1.87454,1.87412,1.87412,38000000.0
2007-02-20 18:05:00,1.87401,1.8744,1.87397,1.8744,36000000.0
2007-02-20 18:06:00,1.8745,1.87453,1.8744,1.87441,32000000.0
2007-02-20 18:07:00,1.87406,1.87427,1.87382,1.87383,38000000.0
2007-02-20 18:08:00,1.87403,1.87403,1.87386,1.87403,56000000.0
2007-02-20 18:09:00,1.8741,1.8742,1.874,1.8742,34000000.0
2007-02-20 18:10:00,1.87409,1.87414,1.87399,1.87414,26000000.0
2007-02-20 18:11:00,1.87421,1.87421,1.87409,1.87411,34000000.0
2007-02-20 18:12:00,1.87398,1.87398,1.8736,1.87372,24000000.0
2007-02-20 18:13:00,1.87346,1.87378,1.87346,1.87364,30000000.0
2007-02-20 18:14:00,1.8737,1.87384,1.87366,1.87366,22000000.0
2007-02-20 18:15:00,1.87395,1.8743,1.87395,1.8743,21000000.0
2007-02-20 18:16:00,1.87429,1.87447,1.87429,1.87437,66000000.0
2007-02-20 18:17:00,1.87464,1.87486,1.87458,1.87486,60000000.0
2007-02-20 18:18:00,1.87463,1.87489,1.87463,1.87486,33000000.0
2007-02-20 18:19:00,1.87463,1.87464,1.87434,1.87439,46000000.0
2007-02-20 18:20:00,1.87427,1.87445,1.87424,1.87439,61000000.0
2007-02-20 18:21:00,1.8744,1.8744,1.87434,1.87435,37000000.0
2007-02-20 18:22:00,1.8743,1.87432,1.87417,1.87423,49000000.0
2007-02-20 18:23:00,1.87439,1.87439,1.87393,1.87397,34000000.0
2007-02-20 18:24:00,1.87382,1.87429,1.87382,1.87429,47000000.0
2007-02-20 18:25:00,1.87419,1.87419,1.8739,1.8739,31000000.0
2007-02-20 18:26:00,1.87393,1.87413,1.87393,1.87397,43000000.0
2007-02-20 18:27:00,1.87386,1.87386,1.87367,1.87374,35000000.0
2007-02-20 18:28:00,1.87425,1.87425,1.87401,1.87412,18000000.0
2007-02-20 18:29:00,1.87376,1.8743,1.87376,1.8743,24000000.0
2007-02-20 18:30:00,1.87439,1.87439,1.87406,1.87406,32000000.0
2007-02-20 18:31:00,1.87437,1.87461,1.87437,1.87443,46000000.0
2007-02-20 18:32:00,1.87419,1.8745,1.87414,1.8745,55000000.0
2007-02-20 18:33:00,1.87477,1.87477,1.87458,1.87458,29000000.0
2007-02-20 18:34:00,1.87475,1.8749,1.87473,1.8749,32000000.0
2007-02-20 18:35:00,1.87482,1.87496,1.8747,1.87478,47000000.0
2007-02-20 18:36:00,1.87511,1.87525,1.87505,1.87512,65000000.0
2007-02-20 18:37:00,1.875,1.87501,1.87444,1.87444,63000000.0
2007-02-20 18:38:00,1.87429,1.87437,1.87405,1.87429,61000000.0
2007-02-20 18:39:00,1.87407,1.87407,1.87357,1.87357,37000000.0
2007-02-20 18:40:00,1.87384,1.87395,1.87359,1.87368,52000000.0
2007-02-20 18:41:00,1.87354,1.87354,1.87329,1.87346,68000000.0
2007-02-20 18:42:00,1.87356,1.87361,1.87347,1.87361,40000000.0
2007-02-20 18:43:00,1.8735,1.8735,1.87305,1.87342,39000000.0
2007-02-20 18:44:00,1.87347,1.87349,1.87323,1.87348,33000000.0
2007-02-20 18:45:00,1.87367,1.87367,1.87319,1.87319,57000000.0
2007-02-20 18:46:00,1.87378,1.87393,1.87373,1.87393,61000000.0
2007-02-20 18:47:00,1.87393,1.87393,1.87377,1.87377,41000000.0
2007-02-20 18:48:00,1.87379,1.87383,1.87376,1.87383,26000000.0
2007-02-20 18:49:00,1.87381,1.87406,1.87379,1.87394,31000000.0
2007-02-20 18:50:00,1.87404,1.87404,1.87384,1.87389,37000000.0
2007-02-20 18:51:00,1.87357,1.87357,1.87331,1.87331,17000000.0
2007-02-20 18:52:00,1.87337,1.87359,1.87334,1.87354,33000000.0
2007-02-20 18:53:00,1.87346,1.87347,1.87319,1.87339,31000000.0
2007-02-20 18:54:00,1.87341,1.8737,1.87326,1.8737,11000000.0
2007-02-20 18:55:00,1.87381,1.87423,1.87381,1.87384,22000000.0
2007-02-20 18:56:00,1.87366,1.87391,1.87364,1.87378,16000000.0
2007-02-20 18:57:00,1.87389,1.87418,1.87389,1.87418,15000000.0
2007-02-20 18:58:00,1.87422,1.87429,1.87418,1.87424,19000000.0
2007-02-20 18:59:00,1.87428,1.87457,1.87428,1.87455,26000000.0
2007-02-20 19:00:00,1.87456,1.87456,1.874,1.87403,12000000.0
2007-02-20 19:01:00,1.8742,1.87441,1.8742,1.87441,18000000.0
2007-02-20 19:02:00,1.87448,1.87448,1.87406,1.87406,23000000.0
2007-02-20 19:03:00,1.87377,1.87414,1.87377,1.8741,21000000.0
2007-02-20 19:04:00,1.87414,1.87423,1.87377,1.87377,55000000.0
2007-02-20 19:05:00,1.87384,1.87405,1.87384,1.87405,42000000.0
2007-02-20 19:06:00,1.87409,1.87419,1.87378,1.87385,63000000.0
2007-02-20 19:07:00,1.87376,1.87391,1.87372,1.87377,39000000.0
2007-02-20 19:08:00,1.8727,1.8731,1.8727,1.8731,56000000.0
2007-02-20 19:09:00,1.87387,1.87387,1.87355,1.87367,56000000.0
2007-02-20 19:10:00,1.87367,1.87382,1.87362,1.87382,27000000.0
2007-02-20 19:11:00,1.87387,1.87403,1.87379,1.87403,36000000.0
2007-02-20 19:12:00,1.87351,1.87351,1.87336,1.87336,25000000.0
2007-02-20 19:13:00,1.87325,1.87385,1.8732,1.87385,23000000.0
2007-02-20 19:14:00,1.8729,1.8731,1.8728,1.8728,17000000.0
2007-02-20 19:15:00,1.87381,1.87387,1.87372,1.87378,17000000.0
2007-02-20 19:16:00,1.87335,1.87335,1.87309,1.87309,23000000.0
2007-02-20 19:17:00,1.873,1.873,1.87293,1.87296,17000000.0
2007-02-20 19:18:00,1.87298,1.87323,1.87298,1.87323,30000000.0
2007-02-20 19:19:00,1.87321,1.87351,1.87321,1.87351,36000000.0
2007-02-20 19:20:00,1.8735,1.8735,1.87338,1.87338,23000000.0
2007-02-20 19:21:00,1.8731,1.8731,1.8729,1.8731,39000000.0
2007-02-20 19:22:00,1.8729,1.873,1.8727,1.8729,39000000.0
2007-02-20 19:23:00,1.873,1.873,1.873,1.873,39000000.0
2007-02-20 19:24:00,1.87353,1.87353,1.87303,1.87326,39000000.0
2007-02-20 19:25:00,1.87345,1.87346,1.87289,1.87289,49000000.0
2007-02-20 19:26:00,1.8729,1.87313,1.8729,1.87313,48000000.0
2007-02-20 19:27:00,1.87312,1.87321,1.87307,1.87321,51000000.0
2007-02-20 19:28:00,1.87326,1.87326,1.87301,1.87301,40000000.0
2007-02-20 19:29:00,1.873,1.87315,1.87278,1.87304,28000000.0
2007-02-20 19:30:00,1.87311,1.87311,1.87269,1.87275,32000000.0
2007-02-20 19:31:00,1.87275,1.87299,1.87275,1.87279,28000000.0
2007-02-20 19:32:00,1.87288,1.87321,1.87287,1.87321,31000000.0
2007-02-20 19:33:00,1.87327,1.87328,1.87317,1.87321,14000000.0
2007-02-20 19:34:00,1.87314,1.87314,1.87284,1.87302,49000000.0
2007-02-20 19:35:00,1.87289,1.87289,1.87268,1.87279,28000000.0
2007-02-20 19:36:00,1.87273,1.87281,1.87273,1.87281,16000000.0
2007-02-20 19:37:00,1.87271,1.87281,1.87262,1.87281,26000000.0
2007-02-20 19:38:00,1.87278,1.87278,1.87262,1.87266,8000000.0
2007-02-20 19:39:00,1.87283,1.87321,1.8728,1.87318,13000000.0
2007-02-20 19:40:00,1.87313,1.87333,1.87299,1.87319,16000000.0
2007-02-20 19:42:00,1.87332,1.8736,1.87331,1.87346,19000000.0
2007-02-20 19:43:00,1.87359,1.87398,1.87359,1.87398,21000000.0
2007-02-20 19:44:00,1.87401,1.87408,1.87369,1.87369,21000000.0
2007-02-20 19:45:00,1.87337,1.87381,1.87337,1.87369,33000000.0
2007-02-20 19:46:00,1.87361,1.87399,1.87361,1.87386,18000000.0
2007-02-20 19:49:00,1.87395,1.874,1.87365,1.87365,27000000.0
2007-02-20 19:50:00,1.87384,1.87388,1.87365,1.87372,23000000.0
2007-02-20 19:51:00,1.87316,1.87316,1.87119,1.87266,7000000.0
2007-02-20 19:52:00,1.87288,1.87313,1.87266,1.87266,15000000.0
2007-02-20 19:53:00,1.87255,1.87282,1.87246,1.87274,21000000.0
2007-02-20 19:54:00,1.87284,1.87286,1.87281,1.87281,9000000.0
2007-02-20 19:55:00,1.87273,1.87273,1.87224,1.87262,30000000.0
2007-02-20 19:56:00,1.87208,1.87208,1.87187,1.87202,20000000.0
2007-02-20 19:57:00,1.87234,1.87235,1.87197,1.87235,12000000.0
2007-02-20 19:58:00,1.87267,1.87273,1.87265,1.87273,13000000.0
2007-02-20 19:59:00,1.87203,1.87242,1.87195,1.87242,31000000.0
2007-02-20 20:00:00,1.87252,1.87255,1.87242,1.87242,23000000.0
2007-02-20 20:01:00,1.87209,1.87224,1.87201,1.87205,13000000.0
2007-02-20 20:02:00,1.87206,1.87229,1.87203,1.87227,20000000.0
2007-02-20 20:03:00,1.87233,1.87234,1.87225,1.87226,18000000.0
2007-02-20 20:04:00,1.87219,1.87238,1.87217,1.87222,27000000.0
2007-02-20 20:05:00,1.8722,1.87228,1.87211,1.87228,23000000.0
2007-02-20 20:06:00,1.87224,1.87224,1.87205,1.87209,13000000.0
2007-02-20 20:07:00,1.87208,1.87235,1.87198,1.87198,29000000.0
2007-02-20 20:08:00,1.87198,1.87236,1.87198,1.87236,15000000.0
2007-02-20 20:09:00,1.87242,1.87246,1.87236,1.87239,17000000.0
2007-02-20 20:10:00,1.87241,1.87241,1.87212,1.87216,8000000.0
2007-02-20 20:11:00,1.87201,1.87222,1.87191,1.87222,10000000.0
2007-02-20 20:12:00,1.87226,1.87249,1.87226,1.87249,15000000.0
2007-02-20 20:13:00,1.873,1.8731,1.8728,1.8728,15000000.0
2007-02-20 20:14:00,1.87229,1.87233,1.87221,1.87225,15000000.0
2007-02-20 20:15:00,1.87225,1.87225,1.87191,1.87191,10000000.0
2007-02-20 20:16:00,1.87197,1.87209,1.87194,1.87209,22000000.0
2007-02-20 20:17:00,1.87238,1.87238,1.8718,1.87213,7000000.0
2007-02-20 20:18:00,1.87224,1.87224,1.87188,1.87188,24000000.0
2007-02-20 20:19:00,1.872,1.87213,1.872,1.8721,9000000.0
2007-02-20 20:20:00,1.87214,1.87226,1.87207,1.87226,14000000.0
2007-02-20 20:21:00,1.87243,1.87243,1.87213,1.87227,7000000.0
2007-02-20 20:22:00,1.87236,1.8724,1.87233,1.87238,12000000.0
2007-02-20 20:23:00,1.87237,1.87247,1.87236,1.87247,8000000.0
2007-02-20 20:24:00,1.87236,1.87262,1.87234,1.87235,15000000.0
2007-02-20 20:25:00,1.87235,1.8725,1.87223,1.87228,16000000.0
2007-02-20 20:26:00,1.8726,1.8727,1.8724,1.8724,11000000.0
2007-02-20 20:27:00,1.87227,1.87239,1.8722,1.87229,11000000.0
2007-02-20 20:28:00,1.87234,1.87278,1.87234,1.87278,7000000.0
2007-02-20 20:30:00,1.87277,1.87277,1.87229,1.87229,27000000.0
2007-02-20 20:31:00,1.8724,1.8724,1.87235,1.87236,4000000.0
2007-02-20 20:32:00,1.87231,1.87244,1.87229,1.87235,20000000.0
2007-02-20 20:33:00,1.87242,1.87276,1.87242,1.87253,14000000.0
2007-02-20 20:34:00,1.87274,1.87274,1.87254,1.87254,28000000.0
2007-02-20 20:35:00,1.87257,1.87281,1.87257,1.87273,23000000.0
2007-02-20 20:36:00,1.87279,1.87289,1.87279,1.87289,11000000.0
2007-02-20 20:37:00,1.87292,1.87299,1.87288,1.87299,7000000.0
2007-02-20 20:38:00,1.87301,1.87301,1.87278,1.87283,10000000.0
2007-02-20 20:39:00,1.87281,1.87324,1.87281,1.87323,9000000.0
2007-02-20 20:40:00,1.8733,1.87339,1.87315,1.87315,8000000.0
2007-02-20 20:41:00,1.87309,1.87309,1.87271,1.87271,8000000.0
2007-02-20 20:44:00,1.8729,1.8729,1.8728,1.87281,7000000.0
2007-02-20 20:45:00,1.8727,1.8727,1.87247,1.87255,12000000.0
2007-02-20 20:46:00,1.87257,1.87273,1.87257,1.87273,9000000.0
2007-02-20 20:47:00,1.87276,1.87306,1.87276,1.87306,11000000.0
2007-02-20 20:48:00,1.87276,1.8728,1.87263,1.8727,11000000.0
2007-02-20 20:49:00,1.8726,1.8727,1.8726,1.8726,7000000.0
2007-02-20 20:50:00,1.87279,1.87304,1.87278,1.87304,7000000.0
2007-02-20 20:51:00,1.87312,1.87312,1.87293,1.87296,18000000.0
2007-02-20 20:52:00,1.8729,1.87296,1.87278,1.87291,15000000.0
2007-02-20 20:53:00,1.87301,1.87313,1.87296,1.87297,8000000.0
2007-02-20 20:54:00,1.87255,1.87265,1.87251,1.87256,10000000.0
2007-02-20 20:55:00,1.87236,1.87244,1.87225,1.87231,5000000.0
2007-02-20 20:56:00,1.87247,1.87252,1.87245,1.87251,8000000.0
2007-02-20 20:57:00,1.87242,1.87251,1.87241,1.87251,18000000.0
2007-02-20 20:58:00,1.8723,1.8723,1.8723,1.8723,8000000.0
2007-02-20 20:59:00,1.87255,1.87276,1.87255,1.87274,8000000.0
2007-02-20 21:00:00,1.87271,1.87271,1.87255,1.87261,7000000.0
2007-02-20 21:01:00,1.87262,1.8727,1.87261,1.87268,16000000.0
2007-02-20 21:02:00,1.87255,1.87267,1.87245,1.87258,8000000.0
2007-02-20 21:03:00,1.87241,1.87241,1.87228,1.87229,13000000.0
2007-02-20 21:04:00,1.8724,1.8727,1.8724,1.8727,8000000.0
2007-02-20 21:05:00,1.8726,1.8727,1.8726,1.8727,8000000.0
2007-02-20 21:06:00,1.87214,1.87254,1.87214,1.87254,8000000.0
2007-02-20 21:07:00,1.87255,1.87267,1.87252,1.87257,7000000.0
2007-02-20 21:08:00,1.87264,1.87269,1.87262,1.87264,11000000.0
2007-02-20 21:09:00,1.87267,1.87268,1.87263,1.87264,9000000.0
2007-02-20 21:10:00,1.87273,1.87273,1.87256,1.87268,10000000.0
2007-02-20 21:11:00,1.8727,1.8728,1.87268,1.87268,8000000.0
2007-02-20 21:12:00,1.87274,1.87278,1.87082,1.87267,10000000.0
2007-02-20 21:13:00,1.87256,1.87257,1.87224,1.87224,8000000.0
2007-02-20 21:14:00,1.87205,1.87205,1.87183,1.87189,7000000.0
2007-02-20 21:15:00,1.87216,1.87227,1.87205,1.87205,11000000.0
2007-02-20 21:16:00,1.8725,1.8726,1.8725,1.8726,7000000.0
2007-02-20 21:17:00,1.87207,1.87209,1.87194,1.87203,7000000.0
2007-02-20 21:18:00,1.87203,1.87221,1.87203,1.87221,7000000.0
2007-02-20 21:19:00,1.87216,1.87216,1.87189,1.87189,8000000.0
2007-02-20 21:20:00,1.87192,1.87192,1.87158,1.87158,12000000.0
2007-02-20 21:22:00,1.87155,1.87177,1.87155,1.87162,7000000.0
2007-02-20 21:23:00,1.87155,1.87167,1.87147,1.87167,10000000.0
2007-02-20 21:24:00,1.87184,1.87192,1.87175,1.87186,11000000.0
2007-02-20 21:25:00,1.8719,1.87195,1.87174,1.87183,6000000.0
2007-02-20 21:26:00,1.87179,1.87179,1.87155,1.87155,5000000.0
2007-02-20 21:27:00,1.87167,1.87205,1.87167,1.87205,6000000.0
2007-02-20 21:28:00,1.8726,1.8726,1.8726,1.8726,9000000.0
2007-02-20 21:29:00,1.8725,1.8726,1.8723,1.8725,9000000.0
2007-02-20 21:30:00,1.87209,1.87217,1.87209,1.87217,9000000.0
2007-02-20 21:31:00,1.87212,1.87212,1.87199,1.87205,4000000.0
2007-02-20 21:33:00,1.87209,1.8721,1.87194,1.87197,6000000.0
2007-02-20 21:34:00,1.8724,1.8724,1.8723,1.8723,11000000.0
2007-02-20 21:35:00,1.87207,1.87212,1.872,1.87211,11000000.0
2007-02-20 21:36:00,1.87216,1.87224,1.87208,1.87214,11000000.0
2007-02-20 21:37:00,1.87216,1.87224,1.87209,1.87214,11000000.0
2007-02-20 21:38:00,1.87216,1.87235,1.87208,1.87216,26000000.0
2007-02-20 21:39:00,1.87232,1.87237,1.87222,1.87236,18000000.0
2007-02-20 21:40:00,1.87241,1.87249,1.8723,1.87249,12000000.0
2007-02-20 21:42:00,1.87244,1.87244,1.87238,1.87238,7000000.0
2007-02-20 21:43:00,1.87243,1.87249,1.87237,1.87247,11000000.0
2007-02-20 21:44:00,1.87248,1.87249,1.87226,1.87236,18000000.0
2007-02-20 21:45:00,1.8722,1.87231,1.8722,1.87224,7000000.0
2007-02-20 21:46:00,1.87213,1.87213,1.87191,1.87191,3000000.0
2007-02-20 21:47:00,1.87181,1.872,1.87175,1.872,7000000.0
2007-02-20 21:48:00,1.87235,1.87235,1.87221,1.87222,7000000.0
2007-02-20 21:49:00,1.87226,1.87234,1.87215,1.87215,8000000.0
2007-02-20 21:50:00,1.87211,1.87225,1.87211,1.87225,10000000.0
2007-02-20 21:51:00,1.87212,1.87222,1.87199,1.87222,7000000.0
2007-02-20 21:52:00,1.8722,1.8722,1.872,1.8722,8000000.0
2007-02-20 21:53:00,1.87203,1.87205,1.87161,1.87161,8000000.0
2007-02-20 21:54:00,1.87176,1.87191,1.87176,1.87191,9000000.0
2007-02-20 21:55:00,1.87189,1.87208,1.87186,1.87205,11000000.0
2007-02-20 21:56:00,1.87209,1.87211,1.87179,1.87179,6000000.0
2007-02-20 21:57:00,1.87155,1.87168,1.87155,1.87168,13000000.0
2007-02-20 21:58:00,1.8717,1.87171,1.87163,1.87167,6000000.0
2007-02-20 21:59:00,1.87151,1.87161,1.87141,1.87141,25000000.0
2007-02-20 22:00:00,1.87126,1.87168,1.87126,1.87133,12000000.0
2007-02-20 22:01:00,1.87173,1.872,1.8717,1.872,6000000.0
2007-02-20 22:02:00,1.87182,1.87196,1.87182,1.87196,11000000.0
2007-02-20 22:03:00,1.87201,1.87214,1.87201,1.87206,9000000.0
2007-02-20 22:04:00,1.87209,1.87216,1.87191,1.87191,11000000.0
2007-02-20 22:05:00,1.87208,1.87216,1.87204,1.87216,5000000.0
2007-02-20 22:06:00,1.87215,1.87225,1.87209,1.87224,8000000.0
2007-02-20 22:07:00,1.8727,1.8727,1.8727,1.8727,13000000.0
2007-02-20 22:09:00,1.87208,1.87208,1.87173,1.87173,13000000.0
2007-02-20 22:10:00,1.87194,1.87209,1.87188,1.87188,9000000.0
2007-02-20 22:11:00,1.8727,1.8729,1.8727,1.8729,15000000.0
2007-02-20 22:12:00,1.87183,1.87188,1.87177,1.87177,15000000.0
2007-02-20 22:13:00,1.87174,1.87174,1.87168,1.87174,10000000.0
2007-02-20 22:14:00,1.8726,1.8729,1.8726,1.8727,7000000.0
2007-02-20 22:15:00,1.87178,1.87202,1.87178,1.87202,7000000.0
2007-02-20 22:16:00,1.872,1.87215,1.872,1.87212,8000000.0
2007-02-20 22:17:00,1.87201,1.87202,1.87196,1.87198,16000000.0
2007-02-20 22:18:00,1.87192,1.87192,1.87177,1.87189,5000000.0
2007-02-20 22:19:00,1.87198,1.87198,1.87184,1.87195,6000000.0
2007-02-20 22:20:00,1.8718,1.87203,1.87145,1.87203,7000000.0
2007-02-20 22:22:00,1.8732,1.8732,1.8732,1.8732,5000000.0
2007-02-20 22:23:00,1.873,1.8732,1.873,1.873,5000000.0
2007-02-20 22:24:00,1.8729,1.8729,1.8729,1.8729,5000000.0
2007-02-20 22:25:00,1.87195,1.87205,1.87195,1.87201,5000000.0
2007-02-20 22:26:00,1.87208,1.87213,1.87189,1.87213,10000000.0
2007-02-20 22:27:00,1.87198,1.87199,1.87192,1.87198,10000000.0
2007-02-20 22:28:00,1.8727,1.8727,1.8727,1.8727,7000000.0
2007-02-20 22:29:00,1.87179,1.87179,1.87166,1.87166,7000000.0
2007-02-20 22:30:00,1.87179,1.87196,1.87178,1.87196,5000000.0
2007-02-20 22:31:00,1.87199,1.87213,1.87194,1.87194,7000000.0
2007-02-20 22:32:00,1.8726,1.8728,1.8726,1.8726,6000000.0
2007-02-20 22:33:00,1.87205,1.87205,1.87172,1.87172,6000000.0
2007-02-20 22:34:00,1.87167,1.87167,1.87125,1.87144,47000000.0
2007-02-20 22:35:00,1.87177,1.87177,1.87158,1.87173,8000000.0
2007-02-20 22:36:00,1.8732,1.8732,1.8732,1.8732,28000000.0
2007-02-20 22:37:00,1.8716,1.8716,1.87151,1.87156,28000000.0
2007-02-20 22:38:00,1.87156,1.87175,1.87154,1.87168,10000000.0
2007-02-20 22:39:00,1.87153,1.87162,1.87152,1.87154,11000000.0
2007-02-20 22:40:00,1.87159,1.87183,1.87159,1.87183,9000000.0
2007-02-20 22:41:00,1.8718,1.87191,1.8718,1.87181,16000000.0
2007-02-20 22:42:00,1.87153,1.87164,1.87148,1.87148,9000000.0
2007-02-20 22:43:00,1.87146,1.87152,1.87146,1.87149,11000000.0
2007-02-20 22:44:00,1.87146,1.87157,1.87143,1.87143,8000000.0
2007-02-20 22:45:00,1.87152,1.87158,1.87149,1.87158,12000000.0
2007-02-20 22:46:00,1.8716,1.87169,1.87158,1.87162,9000000.0
2007-02-20 22:47:00,1.8716,1.8716,1.87153,1.87157,16000000.0
2007-02-20 22:48:00,1.87163,1.87175,1.87163,1.87165,11000000.0
2007-02-20 22:49:00,1.87166,1.87168,1.87161,1.87162,12000000.0
2007-02-20 22:50:00,1.87166,1.87173,1.87162,1.87162,16000000.0
2007-02-20 22:51:00,1.87175,1.87175,1.87155,1.87158,7000000.0
2007-02-20 22:52:00,1.87163,1.87163,1.87149,1.87161,5000000.0
2007-02-20 22:53:00,1.87151,1.87154,1.87146,1.87154,8000000.0
2007-02-20 22:54:00,1.87156,1.87156,1.87144,1.87148,7000000.0
2007-02-20 22:55:00,1.87154,1.87155,1.87146,1.87146,8000000.0
2007-02-20 22:56:00,1.87151,1.87152,1.87144,1.87152,8000000.0
2007-02-20 22:57:00,1.87158,1.87172,1.87139,1.87157,10000000.0
2007-02-20 22:58:00,1.8717,1.87176,1.87161,1.87162,7000000.0
2007-02-20 22:59:00,1.8725,1.8725,1.8724,1.8724,12000000.0
2007-02-20 23:00:00,1.87159,1.8716,1.87154,1.8716,12000000.0
2007-02-20 23:01:00,1.87179,1.87188,1.87174,1.87174,9000000.0
2007-02-20 23:02:00,1.87182,1.87188,1.8718,1.87188,7000000.0
2007-02-20 23:03:00,1.87174,1.8718,1.87171,1.87174,12000000.0
2007-02-20 23:04:00,1.8719,1.87233,1.8719,1.8723,9000000.0
2007-02-20 23:05:00,1.87214,1.8722,1.87213,1.8722,11000000.0
2007-02-20 23:06:00,1.8723,1.8723,1.87214,1.87214,5000000.0
2007-02-20 23:07:00,1.8723,1.8723,1.8723,1.8723,7000000.0
2007-02-20 23:08:00,1.8725,1.8725,1.8724,1.8724,7000000.0
2007-02-20 23:09:00,1.87202,1.87208,1.87199,1.872,7000000.0
2007-02-20 23:10:00,1.87215,1.8722,1.87207,1.87209,8000000.0
2007-02-20 23:11:00,1.87216,1.87223,1.87204,1.87204,8000000.0
2007-02-20 23:12:00,1.87215,1.87227,1.87201,1.87224,8000000.0
2007-02-20 23:13:00,1.87224,1.87231,1.87212,1.87212,7000000.0
2007-02-20 23:14:00,1.87216,1.87219,1.87205,1.87217,9000000.0
2007-02-20 23:15:00,1.87192,1.87204,1.87192,1.87202,8000000.0
2007-02-20 23:16:00,1.87214,1.87221,1.87206,1.87214,9000000.0
2007-02-20 23:17:00,1.87202,1.8722,1.87202,1.8722,7000000.0
2007-02-20 23:18:00,1.87217,1.87227,1.87187,1.87227,7000000.0
2007-02-20 23:19:00,1.87229,1.87244,1.87205,1.87243,9000000.0
2007-02-20 23:20:00,1.87253,1.87261,1.87228,1.87242,9000000.0
2007-02-20 23:21:00,1.8722,1.8722,1.8721,1.8721,7000000.0
2007-02-20 23:22:00,1.87231,1.87251,1.87231,1.87241,7000000.0
2007-02-20 23:23:00,1.87255,1.87256,1.87252,1.87255,6000000.0
2007-02-20 23:24:00,1.8719,1.8719,1.8719,1.8719,10000000.0
2007-02-20 23:25:00,1.87266,1.87266,1.87248,1.8725,10000000.0
2007-02-20 23:28:00,1.87238,1.87238,1.87223,1.87223,7000000.0
2007-02-20 23:29:00,1.87203,1.87208,1.87195,1.87197,25000000.0
2007-02-20 23:30:00,1.87202,1.87213,1.87197,1.87207,7000000.0
2007-02-20 23:31:00,1.87187,1.87189,1.87178,1.87186,14000000.0
2007-02-20 23:32:00,1.87185,1.87202,1.87184,1.87184,9000000.0
2007-02-20 23:33:00,1.87181,1.87215,1.87181,1.87215,5000000.0
2007-02-20 23:34:00,1.87225,1.87234,1.87213,1.87213,6000000.0
2007-02-20 23:35:00,1.87219,1.87229,1.87219,1.87227,12000000.0
2007-02-20 23:36:00,1.87243,1.87264,1.87229,1.87264,9000000.0
2007-02-20 23:37:00,1.87256,1.87271,1.87255,1.87258,8000000.0
2007-02-20 23:38:00,1.87246,1.87264,1.87239,1.87264,8000000.0
2007-02-20 23:39:00,1.87251,1.87259,1.87226,1.87226,11000000.0
2007-02-20 23:40:00,1.87209,1.87244,1.87199,1.87202,21000000.0
2007-02-20 23:41:00,1.87236,1.87236,1.87195,1.87195,7000000.0
2007-02-20 23:42:00,1.87182,1.87212,1.87182,1.87212,19000000.0
2007-02-20 23:43:00,1.87224,1.87224,1.87216,1.87222,7000000.0
2007-02-20 23:44:00,1.87211,1.87218,1.87201,1.87201,8000000.0
2007-02-20 23:45:00,1.8721,1.8722,1.8721,1.87214,7000000.0
2007-02-20 23:46:00,1.8723,1.8723,1.8721,1.8721,7000000.0
2007-02-20 23:47:00,1.87211,1.87211,1.87182,1.87182,7000000.0
2007-02-20 23:48:00,1.87184,1.87221,1.87184,1.87221,8000000.0
2007-02-20 23:52:00,1.87189,1.87195,1.87157,1.87186,7000000.0
2007-02-20 23:53:00,1.87202,1.8722,1.87202,1.87206,10000000.0
2007-02-20 23:55:00,1.87168,1.87182,1.87154,1.87182,9000000.0
2007-02-20 23:56:00,1.87151,1.87173,1.87139,1.87149,12000000.0
2007-02-20 23:57:00,1.872,1.872,1.87194,1.87195,6000000.0
2007-02-20 23:58:00,1.87174,1.87187,1.87165,1.87165,8000000.0
2007-02-20 23:59:00,1.8723,1.8723,1.8723,1.8723,7000000.0
2007-02-21 00:00:00,1.87191,1.87207,1.87174,1.87182,7000000.0
2007-02-21 00:01:00,1.8721,1.8721,1.8721,1.8721,10000000.0
2007-02-21 00:02:00,1.8722,1.8723,1.8722,1.8723,10000000.0
2007-02-21 00:04:00,1.87153,1.87153,1.87145,1.87145,10000000.0
2007-02-21 00:06:00,1.87163,1.87163,1.87149,1.8715,8000000.0
2007-02-21 00:07:00,1.87162,1.87175,1.8715,1.87175,9000000.0
2007-02-21 00:09:00,1.8724,1.8724,1.8724,1.8724,11000000.0
2007-02-21 00:11:00,1.87193,1.87203,1.87187,1.87203,11000000.0
2007-02-21 00:12:00,1.87186,1.87186,1.87162,1.87165,9000000.0
2007-02-21 00:14:00,1.87176,1.87196,1.87176,1.87196,7000000.0
2007-02-21 00:15:00,1.87201,1.87208,1.87173,1.87202,10000000.0
2007-02-21 00:17:00,1.8724,1.8726,1.8724,1.8726,8000000.0
2007-02-21 00:18:00,1.87179,1.87179,1.87166,1.87166,8000000.0
2007-02-21 00:19:00,1.8718,1.87183,1.87168,1.87173,11000000.0
2007-02-21 00:20:00,1.8724,1.8727,1.8724,1.8727,8000000.0
2007-02-21 00:21:00,1.87177,1.87187,1.87173,1.87178,8000000.0
2007-02-21 00:22:00,1.87149,1.87182,1.87149,1.87182,6000000.0
2007-02-21 00:23:00,1.8727,1.8727,1.8726,1.8726,8000000.0
2007-02-21 00:24:00,1.87167,1.87175,1.87155,1.87155,8000000.0
2007-02-21 00:25:00,1.87136,1.87136,1.87123,1.87134,11000000.0
2007-02-21 00:26:00,1.87165,1.87182,1.87147,1.87182,7000000.0
2007-02-21 00:27:00,1.87185,1.87189,1.87185,1.87186,10000000.0
2007-02-21 00:28:00,1.8728,1.8728,1.8726,1.8726,7000000.0
2007-02-21 00:29:00,1.8724,1.8724,1.8723,1.8723,7000000.0
2007-02-21 00:30:00,1.87202,1.87203,1.87183,1.87183,7000000.0
2007-02-21 00:31:00,1.87154,1.87183,1.87154,1.87183,7000000.0
2007-02-21 00:32:00,1.87177,1.87183,1.87149,1.87167,7000000.0
2007-02-21 00:33:00,1.87165,1.8718,1.87156,1.8718,7000000.0
2007-02-21 00:34:00,1.87182,1.87183,1.87168,1.87176,7000000.0
2007-02-21 00:35:00,1.87176,1.87191,1.87176,1.87186,6000000.0
2007-02-21 00:36:00,1.87154,1.87172,1.87147,1.87172,5000000.0
2007-02-21 00:37:00,1.8728,1.8732,1.8728,1.8732,10000000.0
2007-02-21 00:38:00,1.8731,1.8731,1.8726,1.8726,10000000.0
2007-02-21 00:39:00,1.87165,1.87169,1.87156,1.87156,10000000.0
2007-02-21 00:40:00,1.8714,1.87162,1.8714,1.87161,7000000.0
2007-02-21 00:41:00,1.87146,1.87146,1.87112,1.87116,6000000.0
2007-02-21 00:42:00,1.87128,1.87145,1.87116,1.87116,8000000.0
2007-02-21 00:43:00,1.87118,1.87173,1.87118,1.87173,4000000.0
2007-02-21 00:44:00,1.87176,1.87176,1.87111,1.87149,11000000.0
2007-02-21 00:45:00,1.87141,1.8718,1.87141,1.8718,7000000.0
2007-02-21 00:46:00,1.87182,1.87182,1.87161,1.87178,10000000.0
2007-02-21 00:47:00,1.8737,1.8737,1.8735,1.8735,8000000.0
2007-02-21 00:48:00,1.87186,1.87186,1.8717,1.87181,8000000.0
2007-02-21 00:49:00,1.8717,1.87174,1.87153,1.8717,5000000.0
2007-02-21 00:50:00,1.8736,1.8741,1.8735,1.8735,5000000.0
2007-02-21 00:51:00,1.8714,1.87142,1.8713,1.87142,5000000.0
2007-02-21 00:52:00,1.87163,1.87176,1.87157,1.87157,7000000.0
2007-02-21 00:53:00,1.87175,1.87196,1.87171,1.87196,11000000.0
2007-02-21 00:54:00,1.8735,1.8736,1.8735,1.8735,6000000.0
2007-02-21 00:55:00,1.8733,1.8736,1.8728,1.8728,6000000.0
2007-02-21 00:56:00,1.87194,1.87197,1.8718,1.87192,6000000.0
2007-02-21 00:57:00,1.87184,1.87184,1.87156,1.8716,8000000.0
2007-02-21 00:58:00,1.87211,1.87211,1.87151,1.87151,10000000.0
2007-02-21 00:59:00,1.8732,1.8732,1.8728,1.873,19000000.0
2007-02-21 01:00:00,1.87151,1.8717,1.87148,1.87162,19000000.0
2007-02-21 01:01:00,1.87152,1.87172,1.8714,1.87172,12000000.0
2007-02-21 01:02:00,1.87197,1.87205,1.87172,1.87188,8000000.0
2007-02-21 01:03:00,1.87216,1.87216,1.87177,1.87181,7000000.0
2007-02-21 01:04:00,1.87228,1.87243,1.8722,1.8722,8000000.0
2007-02-21 01:05:00,1.87225,1.87236,1.87224,1.87236,7000000.0
2007-02-21 01:06:00,1.87222,1.87222,1.87207,1.87215,8000000.0
2007-02-21 01:07:00,1.8735,1.8737,1.8735,1.8737,8000000.0
2007-02-21 01:08:00,1.8736,1.8738,1.8735,1.8735,8000000.0
2007-02-21 01:09:00,1.87218,1.87218,1.87201,1.87209,8000000.0
2007-02-21 01:10:00,1.8735,1.8737,1.8735,1.8736,10000000.0
2007-02-21 01:11:00,1.8737,1.8737,1.8733,1.8733,10000000.0
2007-02-21 01:12:00,1.8734,1.8737,1.8733,1.8737,10000000.0
2007-02-21 01:13:00,1.8739,1.874,1.8734,1.8734,10000000.0
2007-02-21 01:14:00,1.8722,1.87253,1.8722,1.87253,10000000.0
2007-02-21 01:15:00,1.8726,1.87264,1.8725,1.8726,10000000.0
2007-02-21 01:16:00,1.87264,1.87271,1.87255,1.8727,8000000.0
2007-02-21 01:17:00,1.87248,1.87273,1.87222,1.87246,11000000.0
2007-02-21 01:18:00,1.87255,1.87257,1.8723,1.87249,10000000.0
2007-02-21 01:19:00,1.87255,1.87274,1.87255,1.87263,11000000.0
2007-02-21 01:20:00,1.87252,1.87276,1.87252,1.8727,13000000.0
2007-02-21 01:21:00,1.87274,1.87274,1.87253,1.87253,7000000.0
2007-02-21 01:22:00,1.8739,1.8743,1.8733,1.8742,8000000.0
2007-02-21 01:23:00,1.87277,1.87277,1.8726,1.87271,8000000.0
2007-02-21 01:24:00,1.8725,1.87271,1.87249,1.87271,7000000.0
2007-02-21 01:25:00,1.87254,1.87276,1.87254,1.87276,8000000.0
2007-02-21 01:26:00,1.87278,1.873,1.87278,1.87282,14000000.0
2007-02-21 01:27:00,1.87274,1.87274,1.87234,1.87234,15000000.0
2007-02-21 01:28:00,1.87246,1.8727,1.87246,1.87257,9000000.0
2007-02-21 01:29:00,1.87199,1.87232,1.87192,1.87224,10000000.0
2007-02-21 01:30:00,1.87245,1.87245,1.87202,1.87202,10000000.0
2007-02-21 01:31:00,1.87235,1.87252,1.87225,1.8723,7000000.0
2007-02-21 01:32:00,1.87237,1.87256,1.87237,1.87248,18000000.0
2007-02-21 01:33:00,1.87249,1.87249,1.87237,1.87243,6000000.0
2007-02-21 01:34:00,1.87242,1.87259,1.87241,1.87256,16000000.0
2007-02-21 01:35:00,1.87251,1.87272,1.87246,1.87272,8000000.0
2007-02-21 01:36:00,1.87273,1.8728,1.87273,1.87274,9000000.0
2007-02-21 01:37:00,1.87272,1.87272,1.87248,1.87266,5000000.0
2007-02-21 01:38:00,1.87232,1.87238,1.87227,1.87238,12000000.0
2007-02-21 01:39:00,1.87239,1.87259,1.87239,1.87259,12000000.0
2007-02-21 01:40:00,1.87273,1.87277,1.87273,1.87277,7000000.0
2007-02-21 01:41:00,1.87273,1.87278,1.87273,1.87276,11000000.0
2007-02-21 01:42:00,1.8728,1.87286,1.8728,1.87283,7000000.0
2007-02-21 01:43:00,1.87263,1.87263,1.87183,1.87224,8000000.0
2007-02-21 01:44:00,1.87235,1.87281,1.87229,1.87281,7000000.0
2007-02-21 01:45:00,1.87281,1.87281,1.8726,1.87278,7000000.0
2007-02-21 01:46:00,1.87306,1.87343,1.87293,1.87298,7000000.0
2007-02-21 01:47:00,1.87346,1.8736,1.87335,1.87335,14000000.0
2007-02-21 01:48:00,1.87324,1.87324,1.87292,1.87309,7000000.0
2007-02-21 01:49:00,1.87303,1.87303,1.87279,1.87279,8000000.0
2007-02-21 01:50:00,1.87303,1.87341,1.87301,1.87329,10000000.0
2007-02-21 01:51:00,1.87359,1.87369,1.87338,1.87361,16000000.0
2007-02-21 01:52:00,1.87358,1.87364,1.87325,1.87325,13000000.0
2007-02-21 01:53:00,1.87324,1.8734,1.87324,1.87329,7000000.0
2007-02-21 01:54:00,1.87328,1.87341,1.87296,1.873,9000000.0
2007-02-21 01:55:00,1.87298,1.87312,1.87241,1.87241,11000000.0
2007-02-21 01:56:00,1.87238,1.87261,1.87214,1.87261,17000000.0
2007-02-21 01:57:00,1.87235,1.87261,1.87235,1.87237,13000000.0
2007-02-21 01:58:00,1.87272,1.87303,1.87272,1.87303,10000000.0
2007-02-21 01:59:00,1.87305,1.87305,1.87271,1.87289,7000000.0
2007-02-21 02:00:00,1.8743,1.8743,1.8738,1.8742,8000000.0
2007-02-21 02:01:00,1.87268,1.87279,1.8726,1.87266,8000000.0
2007-02-21 02:02:00,1.87265,1.87272,1.87251,1.8727,7000000.0
2007-02-21 02:03:00,1.87261,1.87268,1.87077,1.87252,10000000.0
2007-02-21 02:04:00,1.8744,1.8745,1.8744,1.8744,10000000.0
2007-02-21 02:05:00,1.87261,1.87273,1.87259,1.87272,10000000.0
2007-02-21 02:06:00,1.87303,1.87326,1.87303,1.87325,10000000.0
2007-02-21 02:07:00,1.87308,1.8734,1.87308,1.8734,8000000.0
2007-02-21 02:08:00,1.87345,1.87345,1.87323,1.87332,8000000.0
2007-02-21 02:09:00,1.87295,1.87329,1.87295,1.87314,7000000.0
2007-02-21 02:10:00,1.87312,1.87347,1.87312,1.87325,9000000.0
2007-02-21 02:11:00,1.87342,1.87346,1.87317,1.87317,8000000.0
2007-02-21 02:12:00,1.87322,1.87336,1.87302,1.87336,8000000.0
2007-02-21 02:13:00,1.87353,1.87353,1.87318,1.87318,7000000.0
2007-02-21 02:14:00,1.87328,1.87394,1.87328,1.87394,9000000.0
2007-02-21 02:15:00,1.87359,1.87374,1.87348,1.87374,8000000.0
2007-02-21 02:16:00,1.87379,1.87397,1.87379,1.8738,8000000.0
2007-02-21 02:17:00,1.87376,1.87384,1.8737,1.87384,6000000.0
2007-02-21 02:18:00,1.87371,1.87393,1.87371,1.87393,7000000.0
2007-02-21 02:19:00,1.87398,1.87398,1.87361,1.8739,11000000.0
2007-02-21 02:20:00,1.87381,1.87381,1.8736,1.87381,6000000.0
2007-02-21 02:21:00,1.8742,1.8744,1.8742,1.8742,8000000.0
2007-02-21 02:22:00,1.87388,1.87388,1.87362,1.87381,8000000.0
2007-02-21 02:23:00,1.87366,1.87386,1.87366,1.87369,10000000.0
2007-02-21 02:24:00,1.87343,1.87354,1.87326,1.87354,11000000.0
2007-02-21 02:25:00,1.87331,1.87363,1.87331,1.87357,11000000.0
2007-02-21 02:26:00,1.8739,1.8739,1.8736,1.8739,9000000.0
2007-02-21 02:27:00,1.87367,1.87371,1.87302,1.87302,9000000.0
2007-02-21 02:28:00,1.87306,1.8733,1.87304,1.87304,10000000.0
2007-02-21 02:29:00,1.87295,1.87311,1.87288,1.8729,7000000.0
2007-02-21 02:30:00,1.87286,1.87299,1.87286,1.87291,5000000.0
2007-02-21 02:31:00,1.8726,1.87274,1.87251,1.87272,8000000.0
2007-02-21 02:32:00,1.87258,1.87289,1.87258,1.87266,8000000.0
2007-02-21 02:33:00,1.87245,1.87326,1.87245,1.87315,8000000.0
2007-02-21 02:34:00,1.87312,1.87355,1.87312,1.87355,7000000.0
2007-02-21 02:35:00,1.87334,1.87343,1.87322,1.87343,11000000.0
2007-02-21 02:36:00,1.87328,1.87375,1.87328,1.87367,7000000.0
2007-02-21 02:37:00,1.87397,1.87397,1.87366,1.87377,7000000.0
2007-02-21 02:38:00,1.87354,1.87385,1.87352,1.87385,7000000.0
2007-02-21 02:39:00,1.87369,1.87384,1.87347,1.87347,8000000.0
2007-02-21 02:40:00,1.87345,1.87352,1.87337,1.87337,7000000.0
2007-02-21 02:41:00,1.87346,1.87351,1.87341,1.87341,8000000.0
2007-02-21 02:42:00,1.87364,1.87397,1.87364,1.87397,3000000.0
2007-02-21 02:43:00,1.87418,1.87418,1.87388,1.87388,9000000.0
2007-02-21 02:44:00,1.87391,1.87396,1.87369,1.87369,7000000.0
2007-02-21 02:45:00,1.87355,1.87377,1.87355,1.87377,8000000.0
2007-02-21 02:46:00,1.87376,1.8738,1.87356,1.8736,8000000.0
2007-02-21 02:47:00,1.8735,1.87359,1.87335,1.87343,9000000.0
2007-02-21 02:48:00,1.8738,1.8738,1.87367,1.87367,8000000.0
2007-02-21 02:49:00,1.87346,1.87365,1.87328,1.87359,11000000.0
2007-02-21 02:50:00,1.87355,1.87355,1.87332,1.87345,7000000.0
2007-02-21 02:51:00,1.87362,1.87369,1.87351,1.87355,8000000.0
2007-02-21 02:52:00,1.87374,1.87374,1.8733,1.87334,6000000.0
2007-02-21 02:53:00,1.87324,1.87325,1.87315,1.87316,8000000.0
2007-02-21 02:54:00,1.87315,1.87337,1.87315,1.8733,8000000.0
2007-02-21 02:55:00,1.87322,1.87341,1.87314,1.87331,8000000.0
2007-02-21 02:56:00,1.87358,1.87358,1.87346,1.87346,7000000.0
2007-02-21 02:57:00,1.87352,1.8737,1.87335,1.8737,8000000.0
2007-02-21 02:58:00,1.87339,1.87377,1.87335,1.87377,6000000.0
2007-02-21 02:59:00,1.87394,1.87394,1.87353,1.87353,9000000.0
2007-02-21 03:00:00,1.87354,1.87371,1.87345,1.87345,11000000.0
2007-02-21 03:01:00,1.8734,1.8734,1.8732,1.8732,11000000.0
2007-02-21 03:02:00,1.87394,1.87414,1.87386,1.87396,11000000.0
2007-02-21 03:03:00,1.87413,1.87428,1.8741,1.87426,7000000.0
2007-02-21 03:04:00,1.8742,1.8743,1.87382,1.87382,7000000.0
2007-02-21 03:05:00,1.87377,1.87415,1.87377,1.87415,8000000.0
2007-02-21 03:06:00,1.8717,1.8723,1.8717,1.8723,8000000.0
2007-02-21 03:07:00,1.87403,1.87403,1.87357,1.87361,8000000.0
2007-02-21 03:08:00,1.87375,1.87379,1.87364,1.87364,5000000.0
2007-02-21 03:09:00,1.8738,1.87391,1.87375,1.87375,8000000.0
2007-02-21 03:10:00,1.87372,1.87392,1.87362,1.87362,7000000.0
2007-02-21 03:11:00,1.87356,1.87356,1.87337,1.87346,10000000.0
2007-02-21 03:12:00,1.87344,1.87377,1.87342,1.87377,7000000.0
2007-02-21 03:13:00,1.8736,1.87379,1.87358,1.87358,11000000.0
2007-02-21 03:14:00,1.87374,1.87374,1.87326,1.87326,11000000.0
2007-02-21 03:15:00,1.87369,1.87396,1.87369,1.87396,7000000.0
2007-02-21 03:16:00,1.87366,1.87401,1.87311,1.87401,7000000.0
2007-02-21 03:17:00,1.87415,1.8742,1.87339,1.87379,11000000.0
2007-02-21 03:18:00,1.87338,1.87427,1.87338,1.87427,10000000.0
2007-02-21 03:19:00,1.87419,1.87419,1.87406,1.87415,6000000.0
2007-02-21 03:20:00,1.8724,1.8725,1.8723,1.8723,7000000.0
2007-02-21 03:21:00,1.87406,1.87406,1.87363,1.87396,7000000.0
2007-02-21 03:22:00,1.87385,1.87385,1.87365,1.87372,7000000.0
2007-02-21 03:23:00,1.87348,1.87348,1.87308,1.87344,7000000.0
2007-02-21 03:24:00,1.8727,1.873,1.8725,1.8728,8000000.0
2007-02-21 03:25:00,1.87354,1.87367,1.87343,1.87367,8000000.0
2007-02-21 03:26:00,1.87366,1.87373,1.87338,1.87338,11000000.0
2007-02-21 03:27:00,1.87346,1.87351,1.87337,1.87347,8000000.0
2007-02-21 03:28:00,1.87371,1.87371,1.87344,1.87344,10000000.0
2007-02-21 03:29:00,1.87336,1.87344,1.87304,1.87334,11000000.0
2007-02-21 03:30:00,1.8736,1.87369,1.87352,1.87369,7000000.0
2007-02-21 03:31:00,1.87366,1.87378,1.87366,1.87378,9000000.0
2007-02-21 03:32:00,1.87375,1.87375,1.87351,1.87351,6000000.0
2007-02-21 03:33:00,1.87352,1.87381,1.87352,1.87381,7000000.0
2007-02-21 03:34:00,1.87385,1.87385,1.87372,1.87372,8000000.0
2007-02-21 03:35:00,1.8731,1.8732,1.8731,1.8731,5000000.0
2007-02-21 03:36:00,1.87372,1.87396,1.87372,1.87396,5000000.0
2007-02-21 03:37:00,1.874,1.87404,1.87395,1.87403,9000000.0
2007-02-21 03:38:00,1.87404,1.87404,1.87375,1.87385,7000000.0
2007-02-21 03:39:00,1.8732,1.8732,1.8732,1.8732,10000000.0
2007-02-21 03:40:00,1.8735,1.8735,1.8732,1.8732,10000000.0
2007-02-21 03:41:00,1.87382,1.87403,1.87376,1.87403,10000000.0
2007-02-21 03:42:00,1.87389,1.87389,1.87363,1.87375,10000000.0
2007-02-21 03:43:00,1.87371,1.87371,1.87318,1.87318,8000000.0
2007-02-21 03:44:00,1.87332,1.87332,1.8729,1.8729,5000000.0
2007-02-21 03:45:00,1.87296,1.87311,1.87281,1.87311,8000000.0
2007-02-21 03:46:00,1.87315,1.87319,1.87311,1.87311,7000000.0
2007-02-21 03:47:00,1.87291,1.87313,1.87291,1.87291,7000000.0
2007-02-21 03:48:00,1.8735,1.8742,1.8733,1.8739,9000000.0
2007-02-21 03:49:00,1.8737,1.8752,1.8737,1.8743,9000000.0
2007-02-21 03:50:00,1.8745,1.8747,1.8738,1.874,9000000.0
2007-02-21 03:51:00,1.87266,1.87266,1.87241,1.87241,9000000.0
2007-02-21 03:52:00,1.8737,1.8739,1.8737,1.8739,10000000.0
2007-02-21 03:53:00,1.87238,1.87262,1.87238,1.87256,10000000.0
2007-02-21 03:54:00,1.87273,1.87285,1.87268,1.87268,7000000.0
2007-02-21 03:55:00,1.87275,1.87293,1.87269,1.87282,7000000.0
2007-02-21 03:56:00,1.8742,1.8742,1.8741,1.8741,7000000.0
2007-02-21 03:57:00,1.8743,1.8747,1.8743,1.8744,7000000.0
2007-02-21 03:58:00,1.87283,1.87298,1.87111,1.87298,7000000.0
2007-02-21 03:59:00,1.87305,1.87305,1.8729,1.8729,7000000.0
2007-02-21 04:00:00,1.8731,1.8731,1.87291,1.8731,6000000.0
2007-02-21 04:01:00,1.87297,1.8731,1.8729,1.87292,7000000.0
2007-02-21 04:02:00,1.87263,1.87281,1.87253,1.87281,8000000.0
2007-02-21 04:03:00,1.87267,1.87267,1.87237,1.87237,8000000.0
2007-02-21 04:04:00,1.87222,1.87222,1.87184,1.87184,8000000.0
2007-02-21 04:05:00,1.87163,1.87163,1.87095,1.87136,8000000.0
2007-02-21 04:06:00,1.87142,1.87202,1.87135,1.87202,9000000.0
2007-02-21 04:07:00,1.8721,1.8721,1.87178,1.87184,11000000.0
2007-02-21 04:08:00,1.87227,1.87239,1.87221,1.87229,7000000.0
2007-02-21 04:09:00,1.8751,1.8751,1.8745,1.8747,8000000.0
2007-02-21 04:10:00,1.87224,1.87261,1.87224,1.87261,8000000.0
2007-02-21 04:11:00,1.87231,1.87251,1.87231,1.87239,7000000.0
2007-02-21 04:12:00,1.87219,1.87232,1.87209,1.87209,7000000.0
2007-02-21 04:13:00,1.87193,1.87198,1.87168,1.87168,8000000.0
2007-02-21 04:14:00,1.87208,1.87222,1.87198,1.87208,7000000.0
2007-02-21 04:15:00,1.87234,1.87236,1.87186,1.87186,7000000.0
2007-02-21 04:16:00,1.87192,1.87212,1.87192,1.87212,7000000.0
2007-02-21 04:17:00,1.8723,1.87241,1.87224,1.87226,7000000.0
2007-02-21 04:18:00,1.87194,1.87194,1.87163,1.87187,8000000.0
2007-02-21 04:19:00,1.87202,1.87215,1.87197,1.8721,8000000.0
2007-02-21 04:20:00,1.87203,1.87221,1.87192,1.87193,10000000.0
2007-02-21 04:21:00,1.87182,1.87211,1.87169,1.87211,8000000.0
2007-02-21 04:22:00,1.87245,1.87245,1.87229,1.87237,9000000.0
2007-02-21 04:23:00,1.87244,1.87244,1.87216,1.87218,7000000.0
2007-02-21 04:24:00,1.87236,1.87268,1.87236,1.87268,9000000.0
2007-02-21 04:25:00,1.87263,1.8728,1.87236,1.8728,7000000.0
2007-02-21 04:26:00,1.87265,1.87282,1.87257,1.87257,7000000.0
2007-02-21 04:27:00,1.87272,1.87272,1.87258,1.87258,8000000.0
2007-02-21 04:28:00,1.87253,1.87263,1.87244,1.87252,7000000.0
2007-02-21 04:29:00,1.87235,1.87263,1.87235,1.87257,8000000.0
2007-02-21 04:30:00,1.87252,1.8726,1.87235,1.8726,9000000.0
2007-02-21 04:31:00,1.87267,1.8728,1.87261,1.87273,10000000.0
2007-02-21 04:32:00,1.87269,1.87275,1.87226,1.87275,9000000.0
2007-02-21 04:33:00,1.87262,1.87297,1.87262,1.8728,8000000.0
2007-02-21 04:34:00,1.87298,1.87298,1.87282,1.87287,7000000.0
2007-02-21 04:35:00,1.8742,1.8744,1.8742,1.8744,6000000.0
2007-02-21 04:36:00,1.87267,1.87296,1.87266,1.87296,6000000.0
2007-02-21 04:37:00,1.8745,1.8745,1.8745,1.8745,9000000.0
2007-02-21 04:38:00,1.87273,1.87341,1.87265,1.87341,9000000.0
2007-02-21 04:39:00,1.87306,1.87334,1.87282,1.87282,9000000.0
2007-02-21 04:40:00,1.87276,1.87294,1.87269,1.87269,9000000.0
2007-02-21 04:41:00,1.87292,1.87292,1.87273,1.87277,8000000.0
2007-02-21 04:42:00,1.87274,1.87311,1.87274,1.87311,7000000.0
2007-02-21 04:43:00,1.8745,1.8746,1.8738,1.8743,9000000.0
2007-02-21 04:44:00,1.87291,1.87298,1.87276,1.87298,9000000.0
2007-02-21 04:45:00,1.8745,1.8747,1.8744,1.8746,6000000.0
2007-02-21 04:46:00,1.87294,1.87294,1.87274,1.87293,6000000.0
2007-02-21 04:47:00,1.87299,1.87304,1.87286,1.87288,7000000.0
2007-02-21 04:48:00,1.873,1.8738,1.873,1.8738,7000000.0
2007-02-21 04:49:00,1.87443,1.87443,1.87391,1.87412,11000000.0
2007-02-21 04:50:00,1.87387,1.87387,1.87358,1.87363,10000000.0
2007-02-21 04:51:00,1.87311,1.87325,1.87311,1.87315,7000000.0
2007-02-21 04:52:00,1.87322,1.87342,1.87319,1.87336,10000000.0
2007-02-21 04:53:00,1.87351,1.87382,1.87306,1.87306,9000000.0
2007-02-21 04:54:00,1.87358,1.87393,1.87343,1.87393,7000000.0
2007-02-21 04:55:00,1.8738,1.87391,1.87373,1.87391,8000000.0
2007-02-21 04:56:00,1.87398,1.87408,1.87382,1.87382,7000000.0
2007-02-21 04:57:00,1.87382,1.87404,1.87382,1.87398,8000000.0
2007-02-21 04:58:00,1.87377,1.87387,1.87359,1.87365,8000000.0
2007-02-21 04:59:00,1.87396,1.87396,1.87367,1.87383,8000000.0
2007-02-21 05:00:00,1.87356,1.87358,1.87344,1.87355,7000000.0
2007-02-21 05:01:00,1.8736,1.87385,1.8736,1.87379,7000000.0
2007-02-21 05:02:00,1.87394,1.87396,1.87378,1.87395,7000000.0
2007-02-21 05:03:00,1.87395,1.87399,1.87388,1.87396,7000000.0
2007-02-21 05:04:00,1.8773,1.8773,1.8771,1.8771,8000000.0
2007-02-21 05:05:00,1.87379,1.87395,1.87379,1.87391,8000000.0
2007-02-21 05:06:00,1.87347,1.87367,1.87347,1.87353,8000000.0
2007-02-21 05:07:00,1.87376,1.87376,1.87298,1.87321,8000000.0
2007-02-21 05:08:00,1.87372,1.87413,1.87372,1.87413,10000000.0
2007-02-21 05:09:00,1.87439,1.87439,1.87414,1.87429,7000000.0
2007-02-21 05:10:00,1.87429,1.87429,1.87363,1.87363,7000000.0
2007-02-21 05:11:00,1.8776,1.8777,1.8774,1.8776,11000000.0
2007-02-21 05:12:00,1.87405,1.87454,1.87405,1.87451,11000000.0
2007-02-21 05:13:00,1.87456,1.87503,1.87442,1.87442,8000000.0
2007-02-21 05:14:00,1.8748,1.87485,1.87419,1.87442,11000000.0
2007-02-21 05:15:00,1.87435,1.87435,1.874,1.874,11000000.0
2007-02-21 05:16:00,1.87399,1.87404,1.87377,1.87398,9000000.0
2007-02-21 05:17:00,1.87405,1.87423,1.87388,1.87423,8000000.0
2007-02-21 05:18:00,1.87419,1.87419,1.87401,1.87401,8000000.0
2007-02-21 05:19:00,1.87401,1.87428,1.8739,1.87428,7000000.0
2007-02-21 05:20:00,1.87443,1.87448,1.87437,1.87442,10000000.0
2007-02-21 05:21:00,1.87427,1.87445,1.87427,1.87441,8000000.0
2007-02-21 05:22:00,1.87457,1.87468,1.87445,1.87445,7000000.0
2007-02-21 05:23:00,1.87439,1.87439,1.87378,1.87386,10000000.0
2007-02-21 05:24:00,1.87342,1.87387,1.87334,1.87374,7000000.0
2007-02-21 05:25:00,1.87378,1.87383,1.87368,1.87368,7000000.0
2007-02-21 05:26:00,1.8737,1.87376,1.87332,1.87365,7000000.0
2007-02-21 05:27:00,1.87363,1.87368,1.87347,1.87349,8000000.0
2007-02-21 05:28:00,1.87344,1.87344,1.87305,1.87305,9000000.0
2007-02-21 05:29:00,1.87312,1.8732,1.87303,1.8732,7000000.0
2007-02-21 05:30:00,1.87332,1.87363,1.87332,1.87355,7000000.0
2007-02-21 05:31:00,1.87401,1.87403,1.87371,1.87403,8000000.0
2007-02-21 05:32:00,1.8764,1.8765,1.8764,1.8764,9000000.0
2007-02-21 05:33:00,1.87385,1.87385,1.87353,1.87363,9000000.0
2007-02-21 05:34:00,1.87331,1.87371,1.87331,1.87371,5000000.0
2007-02-21 05:35:00,1.874,1.87402,1.87358,1.87358,7000000.0
2007-02-21 05:36:00,1.8766,1.8766,1.8763,1.8764,7000000.0
2007-02-21 05:37:00,1.8739,1.87397,1.87384,1.87397,7000000.0
2007-02-21 05:38:00,1.8738,1.8738,1.87352,1.87352,6000000.0
2007-02-21 05:39:00,1.87373,1.87387,1.87373,1.87387,7000000.0
2007-02-21 05:40:00,1.87388,1.87392,1.87364,1.87391,8000000.0
2007-02-21 05:41:00,1.87393,1.87409,1.87384,1.87409,8000000.0
2007-02-21 05:42:00,1.87408,1.87408,1.87391,1.874,7000000.0
2007-02-21 05:43:00,1.87395,1.87395,1.87312,1.87312,9000000.0
2007-02-21 05:44:00,1.87322,1.87369,1.87287,1.87369,8000000.0
2007-02-21 05:45:00,1.87375,1.87376,1.87304,1.87312,11000000.0
2007-02-21 05:46:00,1.87272,1.87309,1.87272,1.87306,5000000.0
2007-02-21 05:47:00,1.8734,1.87345,1.87325,1.87329,8000000.0
2007-02-21 05:48:00,1.87324,1.87343,1.87324,1.87332,7000000.0
2007-02-21 05:49:00,1.87322,1.87337,1.87321,1.87321,8000000.0
2007-02-21 05:50:00,1.8733,1.87365,1.8733,1.87365,9000000.0
2007-02-21 05:51:00,1.87371,1.87384,1.87371,1.87373,8000000.0
2007-02-21 05:52:00,1.87383,1.87407,1.87383,1.874,8000000.0
2007-02-21 05:53:00,1.87404,1.8744,1.87404,1.8744,7000000.0
2007-02-21 05:54:00,1.8748,1.87537,1.87475,1.87515,10000000.0
2007-02-21 05:55:00,1.87574,1.87704,1.87574,1.87704,8000000.0
2007-02-21 05:56:00,1.87804,1.87815,1.8776,1.87766,7000000.0
2007-02-21 05:57:00,1.87728,1.87741,1.87711,1.87741,8000000.0
2007-02-21 05:58:00,1.87681,1.87698,1.87645,1.87698,9000000.0
2007-02-21 05:59:00,1.87717,1.8772,1.87685,1.87699,10000000.0
2007-02-21 06:00:00,1.87669,1.87687,1.87648,1.87648,8000000.0
2007-02-21 06:01:00,1.87621,1.87621,1.87611,1.87615,7000000.0
2007-02-21 06:02:00,1.87625,1.87656,1.8761,1.87656,7000000.0
2007-02-21 06:03:00,1.87682,1.8769,1.87667,1.8769,8000000.0
2007-02-21 06:04:00,1.87699,1.87699,1.87665,1.87673,7000000.0
2007-02-21 06:05:00,1.87692,1.8773,1.87692,1.8773,7000000.0
2007-02-21 06:06:00,1.87708,1.87723,1.87708,1.87718,5000000.0
2007-02-21 06:07:00,1.87756,1.87807,1.87756,1.87807,7000000.0
2007-02-21 06:08:00,1.87818,1.8784,1.87796,1.87801,6000000.0
2007-02-21 06:09:00,1.87784,1.87784,1.87769,1.87781,8000000.0
2007-02-21 06:10:00,1.87779,1.87779,1.87738,1.87738,8000000.0
2007-02-21 06:11:00,1.87721,1.87721,1.87704,1.87713,8000000.0
2007-02-21 06:12:00,1.87711,1.8773,1.87711,1.87727,8000000.0
2007-02-21 06:13:00,1.87698,1.87716,1.87698,1.87716,8000000.0
2007-02-21 06:14:00,1.87719,1.87738,1.87707,1.87738,7000000.0
2007-02-21 06:15:00,1.87745,1.87748,1.87724,1.87724,8000000.0
2007-02-21 06:16:00,1.87735,1.87755,1.87735,1.87755,5000000.0
2007-02-21 06:17:00,1.87717,1.87748,1.87717,1.87738,7000000.0
2007-02-21 06:18:00,1.87732,1.87756,1.87727,1.87756,9000000.0
2007-02-21 06:19:00,1.87738,1.87753,1.87728,1.87728,7000000.0
2007-02-21 06:20:00,1.8774,1.8774,1.87729,1.8773,5000000.0
2007-02-21 06:21:00,1.87745,1.87745,1.87718,1.87735,8000000.0
2007-02-21 06:22:00,1.87737,1.87737,1.87709,1.87721,8000000.0
2007-02-21 06:23:00,1.8771,1.8771,1.8768,1.87684,8000000.0
2007-02-21 06:24:00,1.8768,1.87684,1.87621,1.87624,11000000.0
2007-02-21 06:25:00,1.87633,1.87633,1.87598,1.87612,11000000.0
2007-02-21 06:26:00,1.8746,1.8746,1.8737,1.8742,7000000.0
2007-02-21 06:27:00,1.87592,1.87627,1.87592,1.87606,7000000.0
2007-02-21 06:28:00,1.87598,1.87603,1.87583,1.87603,8000000.0
2007-02-21 06:29:00,1.87611,1.87632,1.8761,1.87632,8000000.0
2007-02-21 06:30:00,1.87641,1.87641,1.87617,1.87635,8000000.0
2007-02-21 06:31:00,1.87629,1.87629,1.87588,1.87612,7000000.0
2007-02-21 06:32:00,1.87587,1.87606,1.87587,1.87589,6000000.0
2007-02-21 06:33:00,1.87595,1.87605,1.8759,1.8759,7000000.0
2007-02-21 06:34:00,1.87574,1.87601,1.87574,1.87588,7000000.0
2007-02-21 06:35:00,1.87605,1.87627,1.87604,1.87604,11000000.0
2007-02-21 06:36:00,1.87599,1.87605,1.87572,1.87572,5000000.0
2007-02-21 06:37:00,1.87589,1.87612,1.87582,1.87612,10000000.0
2007-02-21 06:38:00,1.8725,1.8731,1.8725,1.873,11000000.0
2007-02-21 06:39:00,1.87599,1.87599,1.87584,1.87586,11000000.0
2007-02-21 06:40:00,1.8725,1.8725,1.8718,1.872,5000000.0
2007-02-21 06:41:00,1.8721,1.8726,1.8719,1.8726,5000000.0
2007-02-21 06:42:00,1.87592,1.87592,1.87553,1.87553,5000000.0
2007-02-21 06:43:00,1.8755,1.87597,1.8755,1.87597,7000000.0
2007-02-21 06:44:00,1.87567,1.876,1.87567,1.876,8000000.0
2007-02-21 06:45:00,1.87613,1.87613,1.87592,1.87592,8000000.0
2007-02-21 06:46:00,1.87593,1.87596,1.87564,1.87588,10000000.0
2007-02-21 06:47:00,1.87584,1.87612,1.87584,1.87604,8000000.0
2007-02-21 06:48:00,1.87589,1.87601,1.87588,1.87593,7000000.0
2007-02-21 06:49:00,1.8759,1.876,1.87568,1.8757,8000000.0
2007-02-21 06:50:00,1.87557,1.87574,1.87557,1.87574,5000000.0
2007-02-21 06:51:00,1.87552,1.8757,1.87551,1.87551,10000000.0
2007-02-21 06:52:00,1.87564,1.87588,1.87558,1.87588,8000000.0
2007-02-21 06:53:00,1.87577,1.87577,1.87549,1.87554,8000000.0
2007-02-21 06:54:00,1.87587,1.87614,1.87587,1.87597,7000000.0
2007-02-21 06:55:00,1.87616,1.87616,1.87571,1.87571,7000000.0
2007-02-21 06:56:00,1.87561,1.87576,1.87555,1.87576,8000000.0
2007-02-21 06:57:00,1.87567,1.87567,1.87558,1.87561,7000000.0
2007-02-21 06:58:00,1.87564,1.87568,1.87553,1.87565,7000000.0
2007-02-21 06:59:00,1.87572,1.87587,1.87562,1.87575,7000000.0
2007-02-21 07:00:00,1.87566,1.87568,1.87547,1.87547,7000000.0
2007-02-21 07:01:00,1.8753,1.87534,1.87514,1.87534,7000000.0
2007-02-21 07:02:00,1.87546,1.87584,1.87546,1.87584,7000000.0
2007-02-21 07:03:00,1.87555,1.87564,1.87552,1.87564,7000000.0
2007-02-21 07:04:00,1.87544,1.8758,1.87535,1.8758,8000000.0
2007-02-21 07:05:00,1.87558,1.87558,1.87537,1.8754,11000000.0
2007-02-21 07:06:00,1.87497,1.87539,1.87497,1.87517,11000000.0
2007-02-21 07:07:00,1.8749,1.8755,1.8749,1.87547,11000000.0
2007-02-21 07:08:00,1.87525,1.87538,1.87521,1.87538,9000000.0
2007-02-21 07:09:00,1.87533,1.87558,1.87519,1.87558,8000000.0
2007-02-21 07:10:00,1.87566,1.87584,1.87566,1.87584,7000000.0
2007-02-21 07:11:00,1.87578,1.8762,1.87578,1.87616,10000000.0
2007-02-21 07:12:00,1.87614,1.87614,1.87583,1.87597,7000000.0
2007-02-21 07:13:00,1.87617,1.8763,1.87612,1.87617,8000000.0
2007-02-21 07:14:00,1.87607,1.8761,1.87603,1.87606,7000000.0
2007-02-21 07:15:00,1.87587,1.87603,1.87573,1.87573,10000000.0
2007-02-21 07:16:00,1.87551,1.87576,1.87551,1.87576,8000000.0
2007-02-21 07:17:00,1.87561,1.87576,1.87535,1.87535,11000000.0
2007-02-21 07:18:00,1.87529,1.87543,1.87508,1.87529,8000000.0
2007-02-21 07:19:00,1.87524,1.87524,1.87458,1.87515,8000000.0
2007-02-21 07:20:00,1.87545,1.87561,1.87519,1.87561,9000000.0
2007-02-21 07:21:00,1.87573,1.87591,1.87546,1.87546,10000000.0
2007-02-21 07:22:00,1.87519,1.8755,1.87456,1.87456,11000000.0
2007-02-21 07:23:00,1.87397,1.87397,1.87333,1.87333,7000000.0
2007-02-21 07:24:00,1.8738,1.87396,1.87376,1.87384,9000000.0
2007-02-21 07:25:00,1.87394,1.87395,1.8737,1.87395,8000000.0
2007-02-21 07:26:00,1.87375,1.8738,1.87341,1.87341,7000000.0
2007-02-21 07:27:00,1.87347,1.87347,1.87308,1.87308,7000000.0
2007-02-21 07:28:00,1.87299,1.87299,1.87262,1.87273,7000000.0
2007-02-21 07:29:00,1.8725,1.87331,1.8725,1.87331,8000000.0
2007-02-21 07:30:00,1.87343,1.87388,1.87343,1.87388,8000000.0
2007-02-21 07:31:00,1.87438,1.87438,1.87342,1.87342,7000000.0
2007-02-21 07:32:00,1.87285,1.87285,1.87217,1.87226,9000000.0
2007-02-21 07:33:00,1.87219,1.87238,1.87216,1.87233,8000000.0
2007-02-21 07:34:00,1.87276,1.87307,1.87276,1.87297,11000000.0
2007-02-21 07:35:00,1.87305,1.87308,1.87289,1.87307,8000000.0
2007-02-21 07:36:00,1.87296,1.8731,1.87248,1.8725,7000000.0
2007-02-21 07:37:00,1.87235,1.87245,1.87227,1.87227,7000000.0
2007-02-21 07:38:00,1.87271,1.87278,1.87222,1.87278,11000000.0
2007-02-21 07:39:00,1.87261,1.87268,1.87225,1.87225,7000000.0
2007-02-21 07:40:00,1.87216,1.87216,1.87131,1.87131,8000000.0
2007-02-21 07:41:00,1.87183,1.87191,1.8718,1.8718,9000000.0
2007-02-21 07:42:00,1.87183,1.87183,1.87095,1.87095,11000000.0
2007-02-21 07:43:00,1.87036,1.87036,1.86998,1.87031,7000000.0
2007-02-21 07:44:00,1.87054,1.87079,1.87053,1.87079,7000000.0
2007-02-21 07:45:00,1.87103,1.8713,1.87098,1.8713,7000000.0
2007-02-21 07:46:00,1.87108,1.87108,1.87055,1.87055,7000000.0
2007-02-21 07:47:00,1.8707,1.8713,1.87066,1.8713,7000000.0
2007-02-21 07:48:00,1.8713,1.87161,1.8712,1.8712,8000000.0
2007-02-21 07:49:00,1.87093,1.87126,1.87093,1.87123,8000000.0
2007-02-21 07:50:00,1.87056,1.87056,1.87002,1.87009,7000000.0
2007-02-21 07:51:00,1.87011,1.87011,1.86986,1.86991,8000000.0
2007-02-21 07:52:00,1.87007,1.8703,1.87007,1.87023,10000000.0
2007-02-21 07:53:00,1.8718,1.8719,1.8718,1.8719,9000000.0
2007-02-21 07:54:00,1.87027,1.8703,1.87002,1.87004,9000000.0
2007-02-21 07:55:00,1.87036,1.87036,1.86993,1.87001,9000000.0
2007-02-21 07:56:00,1.87011,1.87011,1.86989,1.86989,9000000.0
2007-02-21 07:57:00,1.86987,1.8699,1.86971,1.86971,7000000.0
2007-02-21 07:58:00,1.86993,1.87004,1.86987,1.87004,7000000.0
2007-02-21 07:59:00,1.86997,1.86997,1.86959,1.86988,7000000.0
2007-02-21 08:00:00,1.86953,1.86997,1.86953,1.86985,8000000.0
2007-02-21 08:01:00,1.87008,1.87039,1.86999,1.87017,10000000.0
2007-02-21 08:02:00,1.87038,1.87038,1.87018,1.87018,7000000.0
2007-02-21 08:03:00,1.8701,1.87115,1.8701,1.87115,8000000.0
2007-02-21 08:04:00,1.87137,1.87152,1.87131,1.87141,8000000.0
2007-02-21 08:05:00,1.87175,1.87183,1.87165,1.87165,8000000.0
2007-02-21 08:06:00,1.87163,1.87163,1.87128,1.87128,6000000.0
2007-02-21 08:07:00,1.87169,1.87169,1.8715,1.87156,7000000.0
2007-02-21 08:08:00,1.87158,1.87158,1.87131,1.87131,7000000.0
2007-02-21 08:09:00,1.87135,1.87158,1.87135,1.87158,7000000.0
2007-02-21 08:10:00,1.87146,1.87158,1.8714,1.87154,7000000.0
2007-02-21 08:11:00,1.87155,1.87155,1.87109,1.87137,8000000.0
2007-02-21 08:12:00,1.87149,1.87149,1.87123,1.87126,9000000.0
2007-02-21 08:13:00,1.87094,1.87108,1.87084,1.87108,7000000.0
2007-02-21 08:14:00,1.87101,1.87158,1.87101,1.87149,9000000.0
2007-02-21 08:15:00,1.8718,1.87204,1.87178,1.87178,8000000.0
2007-02-21 08:16:00,1.87169,1.87169,1.87144,1.87152,11000000.0
2007-02-21 08:17:00,1.87139,1.87149,1.87138,1.87143,7000000.0
2007-02-21 08:18:00,1.8716,1.87185,1.87152,1.87152,9000000.0
2007-02-21 08:19:00,1.87097,1.87139,1.87097,1.87139,7000000.0
2007-02-21 08:20:00,1.87116,1.87128,1.87111,1.87125,8000000.0
2007-02-21 08:21:00,1.87126,1.87139,1.87126,1.87135,8000000.0
2007-02-21 08:22:00,1.87148,1.87148,1.87116,1.87116,8000000.0
2007-02-21 08:23:00,1.87118,1.87156,1.87118,1.87153,7000000.0
2007-02-21 08:24:00,1.87155,1.87156,1.87148,1.87152,7000000.0
2007-02-21 08:25:00,1.8715,1.87159,1.8715,1.87158,8000000.0
2007-02-21 08:26:00,1.87168,1.87202,1.87161,1.87175,7000000.0
2007-02-21 08:27:00,1.87203,1.87203,1.87179,1.87197,10000000.0
2007-02-21 08:28:00,1.87181,1.87181,1.8716,1.87168,7000000.0
2007-02-21 08:29:00,1.87156,1.87157,1.87138,1.87157,10000000.0
2007-02-21 08:30:00,1.87175,1.87184,1.87173,1.87175,7000000.0
2007-02-21 08:31:00,1.87159,1.87159,1.87143,1.87154,10000000.0
2007-02-21 08:32:00,1.87141,1.87187,1.87141,1.87187,8000000.0
2007-02-21 08:33:00,1.87174,1.8721,1.87169,1.8721,7000000.0
2007-02-21 08:34:00,1.87222,1.8723,1.87211,1.8723,9000000.0
2007-02-21 08:35:00,1.87196,1.87196,1.87157,1.87157,9000000.0
2007-02-21 08:36:00,1.87183,1.87193,1.87167,1.87179,8000000.0
2007-02-21 08:37:00,1.87177,1.87232,1.87177,1.87228,9000000.0
2007-02-21 08:38:00,1.87228,1.8724,1.8722,1.87226,10000000.0
2007-02-21 08:39:00,1.87215,1.87233,1.87215,1.87233,11000000.0
2007-02-21 08:40:00,1.87233,1.8724,1.87218,1.87218,8000000.0
2007-02-21 08:41:00,1.87216,1.87256,1.87216,1.87256,11000000.0
2007-02-21 08:42:00,1.87278,1.8728,1.87258,1.87274,10000000.0
2007-02-21 08:43:00,1.87257,1.87257,1.87226,1.87226,8000000.0
2007-02-21 08:44:00,1.87205,1.87216,1.87205,1.87209,10000000.0
2007-02-21 08:45:00,1.87193,1.87199,1.87178,1.87183,8000000.0
2007-02-21 08:46:00,1.872,1.87235,1.87063,1.87202,8000000.0
2007-02-21 08:47:00,1.8689,1.8691,1.8688,1.8688,8000000.0
2007-02-21 08:48:00,1.87178,1.87178,1.87159,1.87168,8000000.0
2007-02-21 08:49:00,1.87167,1.87178,1.87159,1.87162,11000000.0
2007-02-21 08:50:00,1.87171,1.8718,1.87165,1.8718,7000000.0
2007-02-21 08:51:00,1.87181,1.87181,1.87158,1.87158,8000000.0
2007-02-21 08:52:00,1.87114,1.87132,1.87114,1.87126,9000000.0
2007-02-21 08:53:00,1.87138,1.87169,1.87112,1.87167,8000000.0
2007-02-21 08:54:00,1.87144,1.87167,1.87144,1.87165,8000000.0
2007-02-21 08:55:00,1.87165,1.87166,1.8714,1.8714,8000000.0
2007-02-21 08:56:00,1.87169,1.87177,1.87162,1.87177,7000000.0
2007-02-21 08:57:00,1.87171,1.87177,1.8716,1.8716,8000000.0
2007-02-21 08:58:00,1.87162,1.87188,1.8716,1.87188,7000000.0
2007-02-21 08:59:00,1.87179,1.87179,1.87145,1.87157,7000000.0
2007-02-21 09:00:00,1.87147,1.87168,1.87147,1.87151,8000000.0
2007-02-21 09:01:00,1.8716,1.87183,1.87157,1.87183,9000000.0
2007-02-21 09:02:00,1.87186,1.87186,1.87132,1.87132,10000000.0
2007-02-21 09:03:00,1.87104,1.87118,1.87103,1.87103,7000000.0
2007-02-21 09:04:00,1.87116,1.87128,1.87102,1.87102,7000000.0
2007-02-21 09:05:00,1.87092,1.87108,1.8706,1.8706,7000000.0
2007-02-21 09:06:00,1.87047,1.87066,1.87037,1.87045,11000000.0
2007-02-21 09:07:00,1.87053,1.8711,1.87053,1.8711,8000000.0
2007-02-21 09:08:00,1.87133,1.87151,1.87104,1.87151,7000000.0
2007-02-21 09:09:00,1.87163,1.87163,1.87124,1.87132,11000000.0
2007-02-21 09:10:00,1.87026,1.87026,1.86995,1.86995,7000000.0
2007-02-21 09:11:00,1.86985,1.87029,1.86985,1.87029,9000000.0
2007-02-21 09:12:00,1.87004,1.87034,1.87004,1.87013,8000000.0
2007-02-21 09:13:00,1.8704,1.87055,1.87032,1.87044,9000000.0
2007-02-21 09:14:00,1.87047,1.87047,1.87009,1.87038,11000000.0
2007-02-21 09:15:00,1.87057,1.87062,1.87035,1.87035,7000000.0
2007-02-21 09:16:00,1.87099,1.8712,1.87095,1.87105,8000000.0
2007-02-21 09:17:00,1.87106,1.87106,1.87055,1.87055,11000000.0
2007-02-21 09:18:00,1.87058,1.87058,1.87013,1.87013,8000000.0
2007-02-21 09:19:00,1.86999,1.86999,1.86929,1.86929,7000000.0
2007-02-21 09:20:00,1.86893,1.86927,1.86893,1.86902,7000000.0
2007-02-21 09:21:00,1.86935,1.86959,1.86935,1.86935,8000000.0
2007-02-21 09:22:00,1.86933,1.86973,1.86933,1.86957,8000000.0
2007-02-21 09:23:00,1.86977,1.87016,1.86977,1.87016,7000000.0
2007-02-21 09:24:00,1.87009,1.87009,1.86946,1.86962,8000000.0
2007-02-21 09:25:00,1.86948,1.86979,1.86934,1.86934,7000000.0
2007-02-21 09:26:00,1.86817,1.86817,1.86772,1.8681,11000000.0
2007-02-21 09:27:00,1.86812,1.86822,1.86793,1.86822,11000000.0
2007-02-21 09:28:00,1.86814,1.86828,1.86793,1.86793,9000000.0
2007-02-21 09:29:00,1.8681,1.86832,1.86808,1.86825,8000000.0
2007-02-21 09:30:00,1.86811,1.86825,1.86791,1.86823,7000000.0
2007-02-21 09:31:00,1.86828,1.86866,1.86828,1.86851,7000000.0
2007-02-21 09:32:00,1.8688,1.86906,1.8688,1.86892,7000000.0
2007-02-21 09:33:00,1.86835,1.86835,1.86768,1.86768,8000000.0
2007-02-21 09:34:00,1.86706,1.86718,1.86684,1.86684,7000000.0
2007-02-21 09:35:00,1.86703,1.86792,1.86703,1.86792,10000000.0
2007-02-21 09:36:00,1.86794,1.86794,1.86749,1.86793,8000000.0
2007-02-21 09:37:00,1.86825,1.86919,1.86815,1.86919,11000000.0
2007-02-21 09:38:00,1.86905,1.86905,1.86724,1.8684,11000000.0
2007-02-21 09:39:00,1.8683,1.86864,1.8683,1.86864,7000000.0
2007-02-21 09:40:00,1.86837,1.86873,1.86837,1.86866,9000000.0
2007-02-21 09:41:00,1.8686,1.8686,1.86831,1.86831,8000000.0
2007-02-21 09:42:00,1.8683,1.8683,1.86778,1.86818,10000000.0
2007-02-21 09:43:00,1.86848,1.86848,1.86815,1.86834,11000000.0
2007-02-21 09:44:00,1.86855,1.86879,1.86854,1.86869,8000000.0
2007-02-21 09:45:00,1.86884,1.86894,1.86865,1.86894,7000000.0
2007-02-21 09:46:00,1.86902,1.86902,1.86853,1.86875,11000000.0
2007-02-21 09:47:00,1.86854,1.86856,1.86819,1.86819,9000000.0
2007-02-21 09:48:00,1.86803,1.86812,1.86789,1.86789,7000000.0
2007-02-21 09:49:00,1.86755,1.86807,1.86755,1.86807,11000000.0
2007-02-21 09:50:00,1.86874,1.86874,1.86827,1.86834,8000000.0
2007-02-21 09:51:00,1.86839,1.86856,1.86799,1.86799,8000000.0
2007-02-21 09:52:00,1.86805,1.86805,1.86758,1.86758,8000000.0
2007-02-21 09:53:00,1.86725,1.86742,1.86723,1.86723,10000000.0
2007-02-21 09:54:00,1.86793,1.86797,1.86778,1.86778,5000000.0
2007-02-21 09:55:00,1.86834,1.86858,1.86814,1.86858,8000000.0
2007-02-21 09:56:00,1.86831,1.86842,1.86821,1.86829,10000000.0
2007-02-21 09:57:00,1.86803,1.86868,1.86803,1.86862,8000000.0
2007-02-21 09:58:00,1.86868,1.86868,1.86844,1.86867,8000000.0
2007-02-21 09:59:00,1.86889,1.86889,1.86854,1.86858,10000000.0
2007-02-21 10:00:00,1.86864,1.86882,1.86857,1.86857,10000000.0
2007-02-21 10:01:00,1.86906,1.86928,1.86878,1.86878,10000000.0
2007-02-21 10:02:00,1.86864,1.86893,1.86862,1.86893,10000000.0
2007-02-21 10:03:00,1.86905,1.86907,1.86895,1.86907,7000000.0
2007-02-21 10:04:00,1.86903,1.86915,1.86893,1.86898,7000000.0
2007-02-21 10:05:00,1.86907,1.86966,1.86907,1.86966,11000000.0
2007-02-21 10:06:00,1.87007,1.87025,1.87007,1.87007,7000000.0
2007-02-21 10:07:00,1.87031,1.87065,1.87031,1.87048,7000000.0
2007-02-21 10:08:00,1.87034,1.8705,1.87013,1.8705,7000000.0
2007-02-21 10:09:00,1.87021,1.87022,1.87007,1.87007,7000000.0
2007-02-21 10:10:00,1.87004,1.87042,1.86998,1.87042,7000000.0
2007-02-21 10:11:00,1.87062,1.87072,1.87044,1.87063,7000000.0
2007-02-21 10:12:00,1.87072,1.87093,1.87045,1.87093,8000000.0
2007-02-21 10:13:00,1.87045,1.87051,1.87036,1.87041,8000000.0
2007-02-21 10:14:00,1.87066,1.87066,1.8704,1.87046,7000000.0
2007-02-21 10:15:00,1.87033,1.87033,1.87013,1.87013,10000000.0
2007-02-21 10:16:00,1.87009,1.87023,1.86989,1.87023,7000000.0
2007-02-21 10:17:00,1.8704,1.87046,1.87016,1.87027,11000000.0
2007-02-21 10:18:00,1.86998,1.87015,1.86976,1.86976,8000000.0
2007-02-21 10:19:00,1.86992,1.86992,1.86981,1.86982,9000000.0
2007-02-21 10:20:00,1.8696,1.8696,1.86923,1.86936,7000000.0
2007-02-21 10:21:00,1.86949,1.86952,1.86941,1.86941,8000000.0
2007-02-21 10:22:00,1.86888,1.86897,1.86873,1.86897,7000000.0
2007-02-21 10:23:00,1.86856,1.86879,1.86856,1.86866,7000000.0
2007-02-21 10:24:00,1.86892,1.86892,1.86851,1.86864,7000000.0
2007-02-21 10:25:00,1.86853,1.86874,1.86848,1.86869,9000000.0
2007-02-21 10:26:00,1.86874,1.86881,1.86866,1.86871,11000000.0
2007-02-21 10:27:00,1.86881,1.86901,1.86872,1.86894,8000000.0
2007-02-21 10:28:00,1.86913,1.86937,1.86898,1.86898,9000000.0
2007-02-21 10:29:00,1.86909,1.86909,1.86874,1.86886,8000000.0
2007-02-21 10:30:00,1.86882,1.86895,1.86882,1.86895,8000000.0
2007-02-21 10:31:00,1.86903,1.86932,1.86886,1.86932,7000000.0
2007-02-21 10:32:00,1.86928,1.86971,1.86928,1.86941,9000000.0
2007-02-21 10:33:00,1.86932,1.86932,1.86909,1.86915,7000000.0
2007-02-21 10:34:00,1.86918,1.86928,1.86905,1.86923,7000000.0
2007-02-21 10:35:00,1.86937,1.86959,1.86937,1.86959,7000000.0
2007-02-21 10:36:00,1.86967,1.86978,1.86961,1.86978,8000000.0
2007-02-21 10:37:00,1.86981,1.86995,1.86978,1.86978,8000000.0
2007-02-21 10:38:00,1.87005,1.87031,1.87003,1.87004,10000000.0
2007-02-21 10:39:00,1.87033,1.87055,1.87033,1.87041,8000000.0
2007-02-21 10:40:00,1.87023,1.87023,1.87002,1.87008,7000000.0
2007-02-21 10:41:00,1.87004,1.8702,1.87003,1.87003,9000000.0
2007-02-21 10:42:00,1.86957,1.86974,1.86944,1.86969,7000000.0
2007-02-21 10:43:00,1.86964,1.86976,1.86932,1.86932,10000000.0
2007-02-21 10:44:00,1.8688,1.8688,1.86854,1.86859,7000000.0
2007-02-21 10:45:00,1.86889,1.86889,1.86833,1.86833,8000000.0
2007-02-21 10:46:00,1.86826,1.86884,1.86826,1.86884,8000000.0
2007-02-21 10:47:00,1.86836,1.86839,1.86798,1.86804,7000000.0
2007-02-21 10:48:00,1.86803,1.86803,1.86762,1.86762,8000000.0
2007-02-21 10:49:00,1.86753,1.86793,1.86753,1.86793,9000000.0
2007-02-21 10:50:00,1.86794,1.86794,1.86779,1.86779,8000000.0
2007-02-21 10:51:00,1.86731,1.86749,1.86728,1.86733,9000000.0
2007-02-21 10:52:00,1.86724,1.86738,1.8672,1.86737,8000000.0
2007-02-21 10:53:00,1.86727,1.86749,1.86719,1.86719,9000000.0
2007-02-21 10:54:00,1.867,1.867,1.8665,1.8665,10000000.0
2007-02-21 10:55:00,1.86688,1.86708,1.86688,1.86702,7000000.0
2007-02-21 10:56:00,1.86709,1.86737,1.86549,1.8671,7000000.0
2007-02-21 10:57:00,1.86685,1.86685,1.86643,1.86643,8000000.0
2007-02-21 10:58:00,1.86635,1.86644,1.86612,1.86644,7000000.0
2007-02-21 10:59:00,1.86628,1.86661,1.86628,1.86661,11000000.0
2007-02-21 11:00:00,1.86686,1.86739,1.86576,1.86576,7000000.0
2007-02-21 11:01:00,1.86681,1.86681,1.86657,1.86658,8000000.0
2007-02-21 11:02:00,1.86646,1.8666,1.86645,1.86645,7000000.0
2007-02-21 11:03:00,1.86664,1.86683,1.86662,1.86683,11000000.0
2007-02-21 11:04:00,1.86696,1.86703,1.86683,1.86686,11000000.0
2007-02-21 11:05:00,1.86707,1.86713,1.86696,1.86713,7000000.0
2007-02-21 11:06:00,1.86694,1.86764,1.86694,1.86764,8000000.0
2007-02-21 11:07:00,1.8675,1.86762,1.86745,1.86745,7000000.0
2007-02-21 11:08:00,1.86749,1.86752,1.86726,1.86736,9000000.0
2007-02-21 11:09:00,1.86711,1.86711,1.86674,1.86674,8000000.0
2007-02-21 11:10:00,1.86697,1.86697,1.86682,1.86691,8000000.0
2007-02-21 11:11:00,1.86675,1.86696,1.86672,1.86692,10000000.0
2007-02-21 11:12:00,1.86703,1.86728,1.86703,1.86728,7000000.0
2007-02-21 11:13:00,1.86725,1.86725,1.86681,1.86717,11000000.0
2007-02-21 11:14:00,1.86695,1.86695,1.86663,1.86666,11000000.0
2007-02-21 11:15:00,1.86718,1.86721,1.86673,1.86673,7000000.0
2007-02-21 11:16:00,1.86708,1.86708,1.86663,1.86663,7000000.0
2007-02-21 11:17:00,1.86668,1.86672,1.86608,1.86608,7000000.0
2007-02-21 11:18:00,1.86611,1.86633,1.86566,1.86633,10000000.0
2007-02-21 11:19:00,1.86655,1.8669,1.86655,1.86679,11000000.0
2007-02-21 11:20:00,1.86677,1.86684,1.8667,1.8667,8000000.0
2007-02-21 11:21:00,1.8651,1.8653,1.8651,1.8651,8000000.0
2007-02-21 11:22:00,1.86688,1.86691,1.86677,1.86687,8000000.0
2007-02-21 11:23:00,1.86673,1.86679,1.86666,1.86671,8000000.0
2007-02-21 11:24:00,1.8666,1.8666,1.86644,1.86649,7000000.0
2007-02-21 11:25:00,1.8646,1.8646,1.8645,1.8646,11000000.0
2007-02-21 11:26:00,1.86673,1.86688,1.86641,1.86641,11000000.0
2007-02-21 11:27:00,1.86624,1.86651,1.86624,1.86627,8000000.0
2007-02-21 11:28:00,1.86619,1.8662,1.86588,1.86592,7000000.0
2007-02-21 11:29:00,1.86584,1.86584,1.86549,1.86584,8000000.0
2007-02-21 11:30:00,1.86573,1.86573,1.86545,1.86561,7000000.0
2007-02-21 11:31:00,1.86514,1.86514,1.86482,1.86482,11000000.0
2007-02-21 11:32:00,1.86504,1.86504,1.86448,1.86448,11000000.0
2007-02-21 11:33:00,1.86426,1.8644,1.86406,1.8644,7000000.0
2007-02-21 11:34:00,1.86397,1.86457,1.86392,1.86457,7000000.0
2007-02-21 11:35:00,1.8647,1.86471,1.86439,1.8646,10000000.0
2007-02-21 11:36:00,1.86476,1.86488,1.86449,1.86469,8000000.0
2007-02-21 11:37:00,1.86488,1.86523,1.86488,1.86523,8000000.0
2007-02-21 11:38:00,1.86488,1.86488,1.86457,1.86457,9000000.0
2007-02-21 11:39:00,1.86475,1.86522,1.86475,1.86522,9000000.0
2007-02-21 11:40:00,1.86499,1.86499,1.86449,1.86468,11000000.0
2007-02-21 11:41:00,1.86481,1.86511,1.86481,1.86501,11000000.0
2007-02-21 11:42:00,1.86515,1.86547,1.86515,1.86537,11000000.0
2007-02-21 11:43:00,1.86541,1.86542,1.86526,1.86538,7000000.0
2007-02-21 11:44:00,1.86534,1.86534,1.86458,1.86458,7000000.0
2007-02-21 11:45:00,1.86416,1.86447,1.86416,1.86444,11000000.0
2007-02-21 11:46:00,1.86434,1.86434,1.864,1.864,7000000.0
2007-02-21 11:47:00,1.86446,1.86451,1.86421,1.86421,9000000.0
2007-02-21 11:48:00,1.86449,1.86496,1.86449,1.86496,10000000.0
2007-02-21 11:49:00,1.86481,1.86481,1.86416,1.86416,7000000.0
2007-02-21 11:50:00,1.86425,1.86441,1.86411,1.86433,7000000.0
2007-02-21 11:51:00,1.86401,1.86433,1.86399,1.86419,8000000.0
2007-02-21 11:52:00,1.86477,1.86537,1.86477,1.86533,10000000.0
2007-02-21 11:53:00,1.86534,1.86538,1.86518,1.86523,10000000.0
2007-02-21 11:54:00,1.86478,1.86478,1.8644,1.8644,9000000.0
2007-02-21 11:55:00,1.86438,1.86461,1.86423,1.86461,8000000.0
2007-02-21 11:56:00,1.86446,1.86447,1.86422,1.86424,11000000.0
2007-02-21 11:57:00,1.86437,1.86437,1.86396,1.86397,8000000.0
2007-02-21 11:58:00,1.86397,1.86428,1.86397,1.86407,9000000.0
2007-02-21 11:59:00,1.86393,1.86393,1.8636,1.8636,7000000.0
2007-02-21 12:00:00,1.86373,1.86381,1.86357,1.86375,7000000.0
2007-02-21 12:01:00,1.86383,1.86392,1.86354,1.86354,10000000.0
2007-02-21 12:02:00,1.86384,1.86404,1.86384,1.86389,10000000.0
2007-02-21 12:03:00,1.86345,1.86358,1.86343,1.86353,7000000.0
2007-02-21 12:04:00,1.86385,1.86393,1.86375,1.86377,9000000.0
2007-02-21 12:05:00,1.86391,1.86401,1.86362,1.86401,11000000.0
2007-02-21 12:06:00,1.86407,1.86419,1.86394,1.86397,7000000.0
2007-02-21 12:07:00,1.86379,1.86409,1.86379,1.86409,7000000.0
2007-02-21 12:08:00,1.86415,1.86422,1.86406,1.86412,9000000.0
2007-02-21 12:09:00,1.86425,1.86437,1.86409,1.86409,8000000.0
2007-02-21 12:10:00,1.86451,1.86485,1.86451,1.86459,8000000.0
2007-02-21 12:11:00,1.86432,1.86464,1.86432,1.8645,7000000.0
2007-02-21 12:12:00,1.8654,1.8654,1.865,1.8652,10000000.0
2007-02-21 12:13:00,1.8645,1.8645,1.86414,1.86431,10000000.0
2007-02-21 12:14:00,1.86416,1.86436,1.86416,1.86436,8000000.0
2007-02-21 12:15:00,1.86476,1.86483,1.86456,1.86473,8000000.0
2007-02-21 12:16:00,1.86419,1.86467,1.86419,1.86467,8000000.0
2007-02-21 12:17:00,1.86458,1.86458,1.86418,1.86418,8000000.0
2007-02-21 12:18:00,1.86406,1.86413,1.864,1.86413,11000000.0
2007-02-21 12:19:00,1.86398,1.86415,1.86398,1.86415,9000000.0
2007-02-21 12:20:00,1.86424,1.86438,1.86412,1.86436,10000000.0
2007-02-21 12:21:00,1.86443,1.86461,1.86269,1.86269,7000000.0
2007-02-21 12:22:00,1.86464,1.86467,1.86438,1.86438,8000000.0
2007-02-21 12:23:00,1.86435,1.86453,1.86409,1.86409,7000000.0
2007-02-21 12:24:00,1.86411,1.86423,1.86402,1.86423,7000000.0
2007-02-21 12:25:00,1.86436,1.86443,1.86425,1.86441,9000000.0
2007-02-21 12:26:00,1.86441,1.86456,1.86441,1.86449,8000000.0
2007-02-21 12:27:00,1.86445,1.86445,1.86402,1.86402,10000000.0
2007-02-21 12:28:00,1.86427,1.86436,1.86397,1.86436,9000000.0
2007-02-21 12:29:00,1.8642,1.86437,1.86408,1.86418,9000000.0
2007-02-21 12:30:00,1.86402,1.86405,1.86385,1.86405,7000000.0
2007-02-21 12:31:00,1.86402,1.86402,1.8637,1.86391,11000000.0
2007-02-21 12:32:00,1.86387,1.86387,1.86378,1.86385,7000000.0
2007-02-21 12:33:00,1.86391,1.86391,1.86322,1.86322,7000000.0
2007-02-21 12:34:00,1.86354,1.86372,1.86339,1.86339,7000000.0
2007-02-21 12:35:00,1.86336,1.86363,1.86336,1.86352,8000000.0
2007-02-21 12:36:00,1.86363,1.86407,1.86361,1.86407,8000000.0
2007-02-21 12:37:00,1.86408,1.86422,1.86402,1.86402,9000000.0
2007-02-21 12:38:00,1.86382,1.86406,1.86362,1.86381,8000000.0
2007-02-21 12:39:00,1.86396,1.86436,1.86396,1.86433,9000000.0
2007-02-21 12:40:00,1.86447,1.86458,1.86437,1.86449,7000000.0
2007-02-21 12:41:00,1.86452,1.86452,1.86435,1.86444,8000000.0
2007-02-21 12:42:00,1.86434,1.86435,1.86421,1.86422,9000000.0
2007-02-21 12:43:00,1.86432,1.86462,1.86432,1.86444,9000000.0
2007-02-21 12:44:00,1.86463,1.86471,1.86447,1.86471,8000000.0
2007-02-21 12:45:00,1.86507,1.86517,1.86482,1.86514,10000000.0
2007-02-21 12:46:00,1.86552,1.86552,1.86531,1.86548,9000000.0
2007-02-21 12:47:00,1.86538,1.86558,1.86527,1.86527,10000000.0
2007-02-21 12:48:00,1.86488,1.86505,1.86487,1.86505,11000000.0
2007-02-21 12:49:00,1.86509,1.86544,1.86509,1.86534,7000000.0
2007-02-21 12:50:00,1.86536,1.86536,1.8651,1.86522,7000000.0
2007-02-21 12:51:00,1.86527,1.8653,1.86513,1.86517,8000000.0
2007-02-21 12:52:00,1.86518,1.86539,1.86493,1.86539,11000000.0
2007-02-21 12:53:00,1.8652,1.8653,1.86491,1.86491,8000000.0
2007-02-21 12:54:00,1.86555,1.86558,1.86536,1.86558,7000000.0
2007-02-21 12:55:00,1.86571,1.86576,1.86565,1.86572,8000000.0
2007-02-21 12:56:00,1.86561,1.86569,1.86556,1.86567,7000000.0
2007-02-21 12:57:00,1.86564,1.86564,1.86556,1.86558,7000000.0
2007-02-21 12:58:00,1.86479,1.86479,1.86464,1.8647,8000000.0
2007-02-21 12:59:00,1.86499,1.86589,1.86499,1.86589,7000000.0
2007-02-21 13:00:00,1.86571,1.86571,1.8654,1.86547,8000000.0
2007-02-21 13:01:00,1.86502,1.86517,1.86499,1.86508,8000000.0
2007-02-21 13:02:00,1.86542,1.86542,1.86523,1.86532,7000000.0
2007-02-21 13:03:00,1.86525,1.86554,1.86511,1.86515,8000000.0
2007-02-21 13:04:00,1.8651,1.86517,1.86489,1.86517,7000000.0
2007-02-21 13:05:00,1.86511,1.86511,1.86454,1.86454,8000000.0
2007-02-21 13:06:00,1.86443,1.86443,1.86409,1.86416,7000000.0
2007-02-21 13:07:00,1.86383,1.86427,1.86383,1.86427,7000000.0
2007-02-21 13:08:00,1.86436,1.86456,1.86432,1.86437,10000000.0
2007-02-21 13:09:00,1.86444,1.86444,1.86408,1.86423,7000000.0
2007-02-21 13:10:00,1.8644,1.86442,1.86423,1.86435,9000000.0
2007-02-21 13:11:00,1.86441,1.86441,1.86414,1.86437,8000000.0
2007-02-21 13:12:00,1.86451,1.86471,1.86419,1.86471,8000000.0
2007-02-21 13:13:00,1.86483,1.86488,1.86456,1.86476,9000000.0
2007-02-21 13:14:00,1.86445,1.86456,1.86434,1.86449,7000000.0
2007-02-21 13:15:00,1.86458,1.86467,1.86447,1.8646,8000000.0
2007-02-21 13:16:00,1.86422,1.86437,1.86403,1.86437,8000000.0
2007-02-21 13:17:00,1.86414,1.86414,1.86366,1.86378,9000000.0
2007-02-21 13:18:00,1.86407,1.86416,1.86395,1.86402,10000000.0
2007-02-21 13:19:00,1.86409,1.86427,1.86406,1.86407,8000000.0
2007-02-21 13:20:00,1.86435,1.86446,1.86408,1.86446,8000000.0
2007-02-21 13:21:00,1.86464,1.86464,1.86438,1.86464,7000000.0
2007-02-21 13:22:00,1.86465,1.86466,1.8644,1.86457,11000000.0
2007-02-21 13:23:00,1.8646,1.8646,1.86433,1.86453,8000000.0
2007-02-21 13:24:00,1.86443,1.86443,1.86421,1.86425,7000000.0
2007-02-21 13:25:00,1.86416,1.86438,1.86377,1.86438,11000000.0
2007-02-21 13:26:00,1.86469,1.86469,1.8643,1.86451,10000000.0
2007-02-21 13:27:00,1.86444,1.86459,1.86427,1.86459,8000000.0
2007-02-21 13:28:00,1.86454,1.86454,1.86423,1.8644,21000000.0
2007-02-21 13:29:00,1.86422,1.86422,1.86387,1.86387,17000000.0
2007-02-21 13:30:00,1.86376,1.86402,1.86371,1.86402,7000000.0
2007-02-21 13:31:00,1.86409,1.86415,1.86405,1.86405,9000000.0
2007-02-21 13:32:00,1.86395,1.86395,1.86384,1.86384,14000000.0
2007-02-21 13:33:00,1.86373,1.86373,1.86317,1.86333,14000000.0
2007-02-21 13:34:00,1.86349,1.86378,1.86349,1.86377,31000000.0
2007-02-21 13:35:00,1.86391,1.86402,1.86391,1.86402,17000000.0
2007-02-21 13:36:00,1.86394,1.86394,1.86351,1.86366,24000000.0
2007-02-21 13:37:00,1.86359,1.86359,1.8633,1.86344,10000000.0
2007-02-21 13:38:00,1.86352,1.86357,1.86329,1.86334,18000000.0
2007-02-21 13:39:00,1.86324,1.86407,1.86324,1.8638,15000000.0
2007-02-21 13:40:00,1.86367,1.8637,1.86352,1.86363,29000000.0
2007-02-21 13:41:00,1.86355,1.86412,1.86355,1.86412,13000000.0
2007-02-21 13:42:00,1.86437,1.86437,1.8642,1.8642,3000000.0
2007-02-21 13:43:00,1.8638,1.86388,1.86361,1.86361,10000000.0
2007-02-21 13:44:00,1.86369,1.86426,1.86369,1.86426,26000000.0
2007-02-21 13:45:00,1.86396,1.86421,1.86376,1.86421,22000000.0
2007-02-21 13:46:00,1.86428,1.8644,1.86422,1.8644,19000000.0
2007-02-21 13:47:00,1.86463,1.86463,1.86443,1.86443,17000000.0
2007-02-21 13:48:00,1.86445,1.86469,1.86445,1.86469,22000000.0
2007-02-21 13:49:00,1.86484,1.86485,1.86468,1.86468,24000000.0
2007-02-21 13:50:00,1.86437,1.86437,1.86375,1.86375,15000000.0
2007-02-21 13:51:00,1.86376,1.86403,1.86376,1.86403,22000000.0
2007-02-21 13:52:00,1.864,1.864,1.86377,1.86391,32000000.0
2007-02-21 13:53:00,1.8637,1.8638,1.8637,1.8638,31000000.0
2007-02-21 13:54:00,1.86376,1.86385,1.86375,1.86375,31000000.0
2007-02-21 13:55:00,1.86371,1.86371,1.86361,1.86363,20000000.0
2007-02-21 13:56:00,1.86377,1.86391,1.86376,1.86391,24000000.0
2007-02-21 13:57:00,1.86436,1.86457,1.86419,1.8644,34000000.0
2007-02-21 13:58:00,1.86476,1.86499,1.86461,1.86486,16000000.0
2007-02-21 13:59:00,1.86503,1.86511,1.86493,1.86511,30000000.0
2007-02-21 14:00:00,1.86502,1.86515,1.86493,1.86493,39000000.0
2007-02-21 14:01:00,1.86512,1.86512,1.86465,1.86501,30000000.0
2007-02-21 14:02:00,1.8648,1.86492,1.8648,1.86487,19000000.0
2007-02-21 14:03:00,1.86485,1.86485,1.86456,1.86456,23000000.0
2007-02-21 14:04:00,1.86461,1.86467,1.86461,1.86467,33000000.0
2007-02-21 14:05:00,1.86458,1.8646,1.8643,1.8643,28000000.0
2007-02-21 14:06:00,1.86448,1.86448,1.86434,1.86448,31000000.0
2007-02-21 14:07:00,1.8648,1.86487,1.86475,1.86486,31000000.0
2007-02-21 14:08:00,1.86465,1.86481,1.8646,1.86474,27000000.0
2007-02-21 14:09:00,1.86469,1.86469,1.86446,1.86451,27000000.0
2007-02-21 14:10:00,1.86444,1.86468,1.8644,1.86449,24000000.0
2007-02-21 14:11:00,1.86423,1.86442,1.86409,1.86426,21000000.0
2007-02-21 14:12:00,1.86411,1.86429,1.86397,1.86397,22000000.0
2007-02-21 14:13:00,1.864,1.86412,1.86388,1.86409,13000000.0
2007-02-21 14:14:00,1.86408,1.86414,1.86389,1.86414,21000000.0
2007-02-21 14:15:00,1.86381,1.86381,1.86333,1.86339,25000000.0
2007-02-21 14:16:00,1.86342,1.86398,1.86342,1.86377,26000000.0
2007-02-21 14:17:00,1.86387,1.86387,1.8638,1.86381,32000000.0
2007-02-21 14:18:00,1.86378,1.86378,1.86353,1.86353,27000000.0
2007-02-21 14:19:00,1.86366,1.86366,1.86344,1.86344,35000000.0
2007-02-21 14:20:00,1.86344,1.8636,1.86338,1.86342,32000000.0
2007-02-21 14:21:00,1.86342,1.86363,1.86332,1.86332,39000000.0
2007-02-21 14:22:00,1.86333,1.86337,1.86319,1.86331,22000000.0
2007-02-21 14:23:00,1.86315,1.86348,1.8631,1.86347,40000000.0
2007-02-21 14:24:00,1.86356,1.86374,1.86353,1.86374,10000000.0
2007-02-21 14:25:00,1.86389,1.86394,1.86375,1.86383,35000000.0
2007-02-21 14:26:00,1.8614,1.8616,1.861,1.8612,28000000.0
2007-02-21 14:27:00,1.86371,1.86385,1.86366,1.8638,28000000.0
2007-02-21 14:28:00,1.86347,1.86347,1.86313,1.86327,21000000.0
2007-02-21 14:29:00,1.86331,1.86343,1.86321,1.86338,16000000.0
2007-02-21 14:30:00,1.8615,1.8619,1.8591,1.8609,26000000.0
2007-02-21 14:31:00,1.86326,1.8633,1.86311,1.86314,26000000.0
2007-02-21 14:32:00,1.86317,1.8633,1.86314,1.86326,32000000.0
2007-02-21 14:33:00,1.86336,1.86356,1.86336,1.86339,20000000.0
2007-02-21 14:34:00,1.8634,1.86355,1.86338,1.86338,25000000.0
2007-02-21 14:35:00,1.86325,1.86339,1.86294,1.86294,23000000.0
2007-02-21 14:36:00,1.86274,1.86274,1.86262,1.86274,11000000.0
2007-02-21 14:37:00,1.8629,1.8629,1.862,1.86219,41000000.0
2007-02-21 14:38:00,1.86263,1.86263,1.86246,1.86259,54000000.0
2007-02-21 14:39:00,1.86261,1.86261,1.86244,1.86247,36000000.0
2007-02-21 14:40:00,1.86263,1.86281,1.86245,1.86281,36000000.0
2007-02-21 14:41:00,1.86282,1.86282,1.86243,1.86243,41000000.0
2007-02-21 14:42:00,1.86303,1.86361,1.86293,1.86361,19000000.0
2007-02-21 14:43:00,1.86322,1.86373,1.86322,1.86353,20000000.0
2007-02-21 14:44:00,1.8607,1.8612,1.8605,1.8609,33000000.0
2007-02-21 14:45:00,1.86379,1.86385,1.86369,1.86369,33000000.0
2007-02-21 14:46:00,1.8606,1.8609,1.8604,1.8607,7000000.0
2007-02-21 14:47:00,1.86359,1.86359,1.86344,1.86352,7000000.0
2007-02-21 14:48:00,1.86369,1.86407,1.86369,1.86407,21000000.0
2007-02-21 14:49:00,1.86409,1.86443,1.86397,1.86397,32000000.0
2007-02-21 14:50:00,1.86386,1.8639,1.86353,1.86353,33000000.0
2007-02-21 14:51:00,1.86363,1.86363,1.86313,1.86321,37000000.0
2007-02-21 14:52:00,1.86304,1.86341,1.86304,1.86341,17000000.0
2007-02-21 14:53:00,1.86322,1.86334,1.86322,1.86334,22000000.0
2007-02-21 14:54:00,1.86356,1.86375,1.86356,1.86359,17000000.0
2007-02-21 14:55:00,1.86366,1.86382,1.86362,1.86362,7000000.0
2007-02-21 14:56:00,1.86369,1.86385,1.86357,1.86385,21000000.0
2007-02-21 14:57:00,1.86379,1.86423,1.86379,1.86423,12000000.0
2007-02-21 14:58:00,1.86397,1.86426,1.86375,1.86375,31000000.0
2007-02-21 14:59:00,1.86371,1.86407,1.86371,1.86395,20000000.0
2007-02-21 15:00:00,1.86412,1.86412,1.86378,1.86389,32000000.0
2007-02-21 15:01:00,1.86417,1.8642,1.864,1.86417,14000000.0
2007-02-21 15:02:00,1.86426,1.86456,1.86421,1.86423,26000000.0
2007-02-21 15:03:00,1.86434,1.86434,1.86409,1.86409,30000000.0
2007-02-21 15:04:00,1.86408,1.86422,1.86397,1.86397,29000000.0
2007-02-21 15:05:00,1.8634,1.8634,1.86281,1.86281,28000000.0
2007-02-21 15:06:00,1.86284,1.86284,1.86266,1.86278,16000000.0
2007-02-21 15:07:00,1.86309,1.86315,1.86292,1.86315,26000000.0
2007-02-21 15:08:00,1.86341,1.86353,1.86341,1.86346,25000000.0
2007-02-21 15:09:00,1.86347,1.86352,1.86329,1.86335,34000000.0
2007-02-21 15:10:00,1.86315,1.86327,1.863,1.863,36000000.0
2007-02-21 15:11:00,1.86299,1.86322,1.86299,1.86306,27000000.0
2007-02-21 15:12:00,1.86307,1.86323,1.86307,1.86323,26000000.0
2007-02-21 15:13:00,1.86313,1.86364,1.86313,1.86364,41000000.0
2007-02-21 15:14:00,1.86363,1.86363,1.86304,1.86304,30000000.0
2007-02-21 15:15:00,1.86318,1.86318,1.8628,1.8628,21000000.0
2007-02-21 15:16:00,1.86321,1.86321,1.86289,1.86289,9000000.0
2007-02-21 15:17:00,1.86289,1.86333,1.86289,1.86324,26000000.0
2007-02-21 15:18:00,1.86316,1.86316,1.86278,1.86278,10000000.0
2007-02-21 15:19:00,1.86228,1.8623,1.86203,1.8623,16000000.0
2007-02-21 15:20:00,1.8623,1.86235,1.86216,1.86216,20000000.0
2007-02-21 15:21:00,1.86196,1.86196,1.86167,1.86167,12000000.0
2007-02-21 15:22:00,1.86153,1.8617,1.86135,1.86152,22000000.0
2007-02-21 15:23:00,1.86161,1.86161,1.86063,1.86063,36000000.0
2007-02-21 15:24:00,1.86087,1.86091,1.86056,1.86056,8000000.0
2007-02-21 15:25:00,1.86056,1.86068,1.86055,1.86056,14000000.0
2007-02-21 15:26:00,1.86071,1.86075,1.86051,1.86052,40000000.0
2007-02-21 15:27:00,1.86053,1.86069,1.86053,1.86069,32000000.0
2007-02-21 15:28:00,1.861,1.8613,1.86062,1.86062,55000000.0
2007-02-21 15:29:00,1.8606,1.86065,1.85874,1.86065,47000000.0
2007-02-21 15:30:00,1.85748,1.85989,1.85695,1.85989,71000000.0
2007-02-21 15:31:00,1.86011,1.86055,1.85997,1.86017,58000000.0
2007-02-21 15:32:00,1.86018,1.86018,1.85918,1.8597,25000000.0
2007-02-21 15:33:00,1.85997,1.86071,1.85972,1.86071,32000000.0
2007-02-21 15:34:00,1.86077,1.86077,1.86031,1.86043,22000000.0
2007-02-21 15:35:00,1.86017,1.8603,1.85992,1.8601,30000000.0
2007-02-21 15:36:00,1.86008,1.86008,1.85978,1.85987,23000000.0
2007-02-21 15:37:00,1.85996,1.86048,1.85996,1.86048,24000000.0
2007-02-21 15:38:00,1.86028,1.86043,1.86002,1.86021,61000000.0
2007-02-21 15:39:00,1.86007,1.8601,1.85987,1.85992,40000000.0
2007-02-21 15:40:00,1.86003,1.86031,1.86003,1.8603,37000000.0
2007-02-21 15:41:00,1.86051,1.86075,1.86032,1.86032,43000000.0
2007-02-21 15:42:00,1.86016,1.86056,1.86011,1.86056,41000000.0
2007-02-21 15:43:00,1.86048,1.86077,1.86032,1.86057,30000000.0
2007-02-21 15:44:00,1.86041,1.86079,1.86033,1.86045,29000000.0
2007-02-21 15:45:00,1.86033,1.86033,1.8598,1.8603,36000000.0
2007-02-21 15:46:00,1.86044,1.86055,1.86035,1.86053,24000000.0
2007-02-21 15:47:00,1.8603,1.86032,1.86023,1.86027,31000000.0
2007-02-21 15:48:00,1.86044,1.86077,1.86044,1.86066,33000000.0
2007-02-21 15:49:00,1.86063,1.86064,1.86045,1.86062,25000000.0
2007-02-21 15:50:00,1.86026,1.86034,1.86011,1.86011,11000000.0
2007-02-21 15:51:00,1.86015,1.8604,1.85995,1.86029,37000000.0
2007-02-21 15:52:00,1.85995,1.85995,1.85969,1.85987,23000000.0
2007-02-21 15:53:00,1.86003,1.86074,1.86003,1.86074,15000000.0
2007-02-21 15:54:00,1.86065,1.86073,1.86053,1.86053,26000000.0
2007-02-21 15:55:00,1.86046,1.86058,1.86027,1.86045,33000000.0
2007-02-21 15:56:00,1.861,1.861,1.86043,1.86043,6000000.0
2007-02-21 15:57:00,1.86035,1.86065,1.86035,1.8606,34000000.0
2007-02-21 15:58:00,1.86053,1.86065,1.86048,1.86053,24000000.0
2007-02-21 15:59:00,1.86043,1.86043,1.86022,1.86036,23000000.0
2007-02-21 16:00:00,1.86043,1.86043,1.85994,1.85994,51000000.0
2007-02-21 16:01:00,1.86001,1.86049,1.86001,1.86044,31000000.0
2007-02-21 16:02:00,1.86084,1.86084,1.86036,1.86041,29000000.0
2007-02-21 16:03:00,1.85997,1.86002,1.85994,1.85997,51000000.0
2007-02-21 16:04:00,1.8599,1.86006,1.85982,1.85989,38000000.0
2007-02-21 16:05:00,1.85991,1.86003,1.85972,1.85972,37000000.0
2007-02-21 16:06:00,1.85943,1.85949,1.85872,1.85949,33000000.0
2007-02-21 16:07:00,1.8591,1.85922,1.859,1.85922,37000000.0
2007-02-21 16:08:00,1.8596,1.85973,1.85943,1.85959,37000000.0
2007-02-21 16:09:00,1.85961,1.85992,1.85952,1.85992,44000000.0
2007-02-21 16:10:00,1.86025,1.86083,1.86025,1.8607,41000000.0
2007-02-21 16:11:00,1.8605,1.86067,1.86028,1.86048,27000000.0
2007-02-21 16:12:00,1.86045,1.86094,1.86045,1.86079,22000000.0
2007-02-21 16:13:00,1.86066,1.86082,1.86055,1.86068,38000000.0
2007-02-21 16:14:00,1.86069,1.86073,1.86049,1.86049,41000000.0
2007-02-21 16:15:00,1.86046,1.86046,1.8601,1.86016,42000000.0
2007-02-21 16:16:00,1.86009,1.86009,1.85981,1.85988,45000000.0
2007-02-21 16:17:00,1.85979,1.85992,1.85979,1.85992,22000000.0
2007-02-21 16:18:00,1.85998,1.86019,1.85998,1.86,49000000.0
2007-02-21 16:19:00,1.85964,1.85968,1.85936,1.85968,27000000.0
2007-02-21 16:20:00,1.86019,1.86038,1.86006,1.86034,52000000.0
2007-02-21 16:21:00,1.86026,1.86027,1.86001,1.86027,37000000.0
2007-02-21 16:22:00,1.86022,1.86041,1.86004,1.86041,50000000.0
2007-02-21 16:23:00,1.86047,1.86047,1.86003,1.86009,48000000.0
2007-02-21 16:24:00,1.86013,1.86024,1.85989,1.85989,44000000.0
2007-02-21 16:25:00,1.86002,1.86006,1.85996,1.86006,28000000.0
2007-02-21 16:26:00,1.85992,1.85992,1.85955,1.85955,41000000.0
2007-02-21 16:27:00,1.85962,1.85993,1.85962,1.85987,46000000.0
2007-02-21 16:28:00,1.85967,1.86024,1.85967,1.86017,34000000.0
2007-02-21 16:29:00,1.86012,1.86013,1.85999,1.85999,24000000.0
2007-02-21 16:30:00,1.8599,1.86006,1.85959,1.86006,43000000.0
2007-02-21 16:31:00,1.85987,1.85998,1.85961,1.85967,36000000.0
2007-02-21 16:32:00,1.8614,1.8614,1.8611,1.8612,41000000.0
2007-02-21 16:33:00,1.8596,1.85973,1.85935,1.85968,41000000.0
2007-02-21 16:34:00,1.85981,1.85992,1.85963,1.85976,29000000.0
2007-02-21 16:35:00,1.8598,1.85984,1.85968,1.8598,53000000.0
2007-02-21 16:36:00,1.85981,1.86018,1.8598,1.86018,43000000.0
2007-02-21 16:37:00,1.86004,1.86006,1.85985,1.85985,56000000.0
2007-02-21 16:38:00,1.85996,1.85997,1.85964,1.85964,34000000.0
2007-02-21 16:39:00,1.85995,1.86013,1.85971,1.86013,43000000.0
2007-02-21 16:40:00,1.86021,1.86021,1.85996,1.86007,63000000.0
2007-02-21 16:41:00,1.86002,1.8604,1.85996,1.86033,44000000.0
2007-02-21 16:42:00,1.86047,1.86065,1.86019,1.86059,57000000.0
2007-02-21 16:43:00,1.86039,1.86039,1.86008,1.86013,20000000.0
2007-02-21 16:44:00,1.86034,1.86034,1.85983,1.85983,34000000.0
2007-02-21 16:45:00,1.86008,1.86011,1.85924,1.85924,41000000.0
2007-02-21 16:46:00,1.85951,1.85985,1.85945,1.85979,59000000.0
2007-02-21 16:47:00,1.85991,1.85996,1.85968,1.85987,55000000.0
2007-02-21 16:48:00,1.85989,1.85989,1.85953,1.85956,46000000.0
2007-02-21 16:49:00,1.85958,1.85976,1.85953,1.85976,35000000.0
2007-02-21 16:50:00,1.85959,1.85971,1.85939,1.85971,45000000.0
2007-02-21 16:51:00,1.85973,1.85973,1.85946,1.85953,30000000.0
2007-02-21 16:52:00,1.85988,1.86017,1.85973,1.86002,30000000.0
2007-02-21 16:53:00,1.85992,1.86,1.85977,1.85984,19000000.0
2007-02-21 16:54:00,1.85984,1.85995,1.85982,1.85989,18000000.0
2007-02-21 16:55:00,1.85993,1.86005,1.8599,1.86002,40000000.0
2007-02-21 16:56:00,1.86012,1.86025,1.86011,1.86025,37000000.0
2007-02-21 16:57:00,1.86001,1.86001,1.85958,1.85967,17000000.0
2007-02-21 16:58:00,1.85929,1.85929,1.85882,1.85917,45000000.0
2007-02-21 16:59:00,1.85923,1.85944,1.85923,1.8593,39000000.0
2007-02-21 17:00:00,1.85919,1.85943,1.85919,1.85941,47000000.0
2007-02-21 17:01:00,1.85943,1.85943,1.85922,1.85942,26000000.0
2007-02-21 17:02:00,1.85939,1.85959,1.85917,1.85917,33000000.0
2007-02-21 17:03:00,1.85918,1.85947,1.85914,1.85947,33000000.0
2007-02-21 17:04:00,1.85977,1.85977,1.85962,1.85962,37000000.0
2007-02-21 17:05:00,1.85981,1.86032,1.8594,1.86032,35000000.0
2007-02-21 17:06:00,1.86056,1.8609,1.8605,1.8609,46000000.0
2007-02-21 17:07:00,1.86131,1.86143,1.86116,1.86143,33000000.0
2007-02-21 17:08:00,1.86158,1.86158,1.86141,1.86148,45000000.0
2007-02-21 17:09:00,1.8615,1.8615,1.86132,1.86133,47000000.0
2007-02-21 17:10:00,1.86145,1.862,1.86145,1.86188,6000000.0
2007-02-21 17:11:00,1.86169,1.86172,1.86151,1.86151,44000000.0
2007-02-21 17:12:00,1.8615,1.86156,1.86126,1.86142,23000000.0
2007-02-21 17:13:00,1.86148,1.86148,1.86105,1.86105,35000000.0
2007-02-21 17:14:00,1.86109,1.86119,1.86104,1.86108,27000000.0
2007-02-21 17:15:00,1.86111,1.86127,1.8611,1.86127,26000000.0
2007-02-21 17:16:00,1.86121,1.86121,1.86099,1.861,27000000.0
2007-02-21 17:17:00,1.86101,1.86127,1.86101,1.86127,38000000.0
2007-02-21 17:18:00,1.86127,1.86127,1.86103,1.86104,29000000.0
2007-02-21 17:19:00,1.86088,1.86088,1.8607,1.8607,19000000.0
2007-02-21 17:20:00,1.86067,1.86099,1.86067,1.86091,29000000.0
2007-02-21 17:21:00,1.86088,1.86093,1.86071,1.86093,26000000.0
2007-02-21 17:22:00,1.86102,1.86128,1.86102,1.86128,30000000.0
2007-02-21 17:23:00,1.86122,1.86122,1.86107,1.86109,32000000.0
2007-02-21 17:24:00,1.86088,1.86089,1.86063,1.86065,23000000.0
2007-02-21 17:25:00,1.86093,1.86117,1.86093,1.86103,20000000.0
2007-02-21 17:26:00,1.86124,1.86124,1.86083,1.86083,18000000.0
2007-02-21 17:27:00,1.86117,1.86143,1.86117,1.86143,44000000.0
2007-02-21 17:28:00,1.8616,1.86171,1.86148,1.86159,39000000.0
2007-02-21 17:29:00,1.86136,1.86138,1.8612,1.86138,36000000.0
2007-02-21 17:30:00,1.86131,1.86134,1.86095,1.86103,61000000.0
2007-02-21 17:31:00,1.86106,1.86115,1.86082,1.86115,62000000.0
2007-02-21 17:32:00,1.86096,1.86096,1.86082,1.86082,54000000.0
2007-02-21 17:33:00,1.86082,1.86082,1.86046,1.86058,64000000.0
2007-02-21 17:34:00,1.86052,1.86097,1.86052,1.86085,60000000.0
2007-02-21 17:35:00,1.8609,1.86117,1.8609,1.86117,43000000.0
2007-02-21 17:36:00,1.86093,1.86106,1.86085,1.86106,58000000.0
2007-02-21 17:37:00,1.86113,1.86135,1.86113,1.86123,47000000.0
2007-02-21 17:38:00,1.86099,1.86139,1.86099,1.86138,44000000.0
2007-02-21 17:39:00,1.86105,1.86136,1.86105,1.86131,41000000.0
2007-02-21 17:40:00,1.859,1.8592,1.859,1.859,50000000.0
2007-02-21 17:41:00,1.86119,1.86145,1.86115,1.86145,50000000.0
2007-02-21 17:42:00,1.86139,1.86139,1.86119,1.86119,37000000.0
2007-02-21 17:43:00,1.86048,1.86067,1.86007,1.86007,33000000.0
2007-02-21 17:44:00,1.86011,1.86041,1.86001,1.86015,46000000.0
2007-02-21 17:45:00,1.86003,1.86021,1.86003,1.86003,49000000.0
2007-02-21 17:46:00,1.85961,1.86038,1.85961,1.86038,56000000.0
2007-02-21 17:47:00,1.8599,1.8601,1.85965,1.85965,65000000.0
2007-02-21 17:48:00,1.85978,1.8598,1.85957,1.85958,61000000.0
2007-02-21 17:49:00,1.85982,1.85994,1.85955,1.85984,72000000.0
2007-02-21 17:50:00,1.85971,1.86011,1.85971,1.86003,53000000.0
2007-02-21 17:51:00,1.86034,1.86045,1.86017,1.86045,54000000.0
2007-02-21 17:52:00,1.86061,1.86062,1.8603,1.86048,51000000.0
2007-02-21 17:53:00,1.86077,1.86077,1.86053,1.86053,42000000.0
2007-02-21 17:54:00,1.86074,1.86074,1.86022,1.86022,32000000.0
2007-02-21 17:55:00,1.86025,1.86025,1.85996,1.86024,32000000.0
2007-02-21 17:56:00,1.86006,1.86006,1.85989,1.86004,47000000.0
2007-02-21 17:57:00,1.86051,1.86083,1.86051,1.86083,34000000.0
2007-02-21 17:58:00,1.8607,1.86096,1.8607,1.86096,44000000.0
2007-02-21 17:59:00,1.86062,1.86062,1.85984,1.85984,39000000.0
2007-02-21 18:00:00,1.86021,1.86035,1.85995,1.86035,32000000.0
2007-02-21 18:01:00,1.86054,1.86057,1.86037,1.86057,52000000.0
2007-02-21 18:02:00,1.86071,1.86073,1.8605,1.86064,30000000.0
2007-02-21 18:03:00,1.86062,1.86072,1.86043,1.86043,38000000.0
2007-02-21 18:04:00,1.86083,1.86083,1.86047,1.86059,38000000.0
2007-02-21 18:05:00,1.86065,1.86065,1.86039,1.86065,36000000.0
2007-02-21 18:06:00,1.86071,1.86071,1.86015,1.86045,32000000.0
2007-02-21 18:07:00,1.86024,1.86044,1.8599,1.8599,38000000.0
2007-02-21 18:08:00,1.8599,1.86029,1.8599,1.86009,56000000.0
2007-02-21 18:09:00,1.86012,1.86033,1.86011,1.86015,34000000.0
2007-02-21 18:10:00,1.86029,1.86058,1.86016,1.86016,26000000.0
2007-02-21 18:11:00,1.85999,1.85999,1.85974,1.85981,34000000.0
2007-02-21 18:12:00,1.85985,1.8601,1.85985,1.8601,24000000.0
2007-02-21 18:13:00,1.86,1.86033,1.8598,1.86033,30000000.0
2007-02-21 18:14:00,1.86029,1.86029,1.86,1.86029,22000000.0
2007-02-21 18:15:00,1.86024,1.86024,1.85942,1.85942,21000000.0
2007-02-21 18:16:00,1.85929,1.85979,1.85929,1.85973,66000000.0
2007-02-21 18:17:00,1.85983,1.86014,1.85981,1.86014,60000000.0
2007-02-21 18:18:00,1.86018,1.86024,1.86,1.86,33000000.0
2007-02-21 18:19:00,1.85987,1.85987,1.85945,1.85948,46000000.0
2007-02-21 18:20:00,1.85921,1.85932,1.85915,1.85932,61000000.0
2007-02-21 18:21:00,1.85912,1.85912,1.85885,1.85885,37000000.0
2007-02-21 18:22:00,1.85875,1.85921,1.85851,1.85921,49000000.0
2007-02-21 18:23:00,1.85914,1.85914,1.8586,1.85864,34000000.0
2007-02-21 18:24:00,1.85828,1.85846,1.8581,1.8581,47000000.0
2007-02-21 18:25:00,1.85849,1.85855,1.85813,1.85813,31000000.0
2007-02-21 18:26:00,1.85819,1.85844,1.85819,1.85823,43000000.0
2007-02-21 18:27:00,1.85825,1.85843,1.85819,1.85819,35000000.0
2007-02-21 18:28:00,1.85835,1.85872,1.85835,1.85872,18000000.0
2007-02-21 18:29:00,1.85855,1.8587,1.85849,1.85849,24000000.0
2007-02-21 18:30:00,1.85868,1.85884,1.85852,1.85874,32000000.0
2007-02-21 18:31:00,1.85862,1.85879,1.85859,1.85859,46000000.0
2007-02-21 18:32:00,1.85887,1.8589,1.85864,1.85864,55000000.0
2007-02-21 18:33:00,1.85891,1.85908,1.85887,1.85897,29000000.0
2007-02-21 18:34:00,1.85875,1.85877,1.85865,1.85865,32000000.0
2007-02-21 18:35:00,1.8585,1.85864,1.8584,1.85861,47000000.0
2007-02-21 18:36:00,1.85861,1.85861,1.8582,1.8582,65000000.0
2007-02-21 18:37:00,1.85808,1.85865,1.85808,1.85855,63000000.0
2007-02-21 18:38:00,1.85853,1.85853,1.85825,1.85825,61000000.0
2007-02-21 18:39:00,1.85831,1.85851,1.85831,1.85844,37000000.0
2007-02-21 18:40:00,1.85855,1.85855,1.85825,1.85842,52000000.0
2007-02-21 18:41:00,1.85831,1.85843,1.85807,1.85841,68000000.0
2007-02-21 18:42:00,1.85826,1.85826,1.85799,1.85799,40000000.0
2007-02-21 18:43:00,1.85788,1.85788,1.85767,1.85773,39000000.0
2007-02-21 18:44:00,1.85745,1.85762,1.85733,1.85733,33000000.0
2007-02-21 18:45:00,1.85689,1.85782,1.85689,1.85782,57000000.0
2007-02-21 18:46:00,1.85778,1.8579,1.85757,1.85762,61000000.0
2007-02-21 18:47:00,1.85769,1.85785,1.85768,1.85783,41000000.0
2007-02-21 18:48:00,1.85815,1.85815,1.85793,1.85793,26000000.0
2007-02-21 18:49:00,1.8579,1.85803,1.85788,1.8579,31000000.0
2007-02-21 18:50:00,1.85828,1.85837,1.8582,1.85835,37000000.0
2007-02-21 18:51:00,1.8581,1.85822,1.85799,1.85799,17000000.0
2007-02-21 18:52:00,1.85806,1.85829,1.85801,1.85829,33000000.0
2007-02-21 18:53:00,1.85824,1.85824,1.85774,1.8578,31000000.0
2007-02-21 18:54:00,1.85774,1.85793,1.85773,1.85793,11000000.0
2007-02-21 18:55:00,1.8577,1.8577,1.85732,1.85762,22000000.0
2007-02-21 18:56:00,1.85757,1.85757,1.85726,1.8574,16000000.0
2007-02-21 18:57:00,1.85734,1.85767,1.85734,1.85767,15000000.0
2007-02-21 18:58:00,1.85793,1.85793,1.85752,1.85752,19000000.0
2007-02-21 18:59:00,1.85747,1.85788,1.85747,1.85783,26000000.0
2007-02-21 19:00:00,1.85813,1.85813,1.85784,1.85812,12000000.0
2007-02-21 19:01:00,1.85806,1.85806,1.8578,1.8578,18000000.0
2007-02-21 19:02:00,1.8578,1.85794,1.85779,1.85786,23000000.0
2007-02-21 19:03:00,1.85784,1.85796,1.85784,1.85792,21000000.0
2007-02-21 19:04:00,1.85784,1.85805,1.85784,1.85805,55000000.0
2007-02-21 19:05:00,1.85812,1.85817,1.85811,1.85811,42000000.0
2007-02-21 19:06:00,1.858,1.85814,1.85789,1.85798,63000000.0
2007-02-21 19:07:00,1.85794,1.85807,1.85794,1.85797,39000000.0
2007-02-21 19:08:00,1.85795,1.85802,1.85795,1.85796,32000000.0
2007-02-21 19:09:00,1.85784,1.85816,1.8577,1.85782,56000000.0
2007-02-21 19:10:00,1.85771,1.85784,1.85768,1.85781,27000000.0
2007-02-21 19:11:00,1.85795,1.85797,1.8577,1.85782,36000000.0
2007-02-21 19:12:00,1.85777,1.8579,1.85769,1.85769,25000000.0
2007-02-21 19:13:00,1.85788,1.85788,1.85767,1.85767,23000000.0
2007-02-21 19:14:00,1.85773,1.85806,1.85773,1.85806,37000000.0
2007-02-21 19:15:00,1.85813,1.85813,1.85767,1.85767,17000000.0
2007-02-21 19:16:00,1.85766,1.85811,1.85766,1.85811,23000000.0
2007-02-21 19:17:00,1.8593,1.8593,1.8586,1.8586,30000000.0
2007-02-21 19:18:00,1.8582,1.8582,1.85803,1.85803,30000000.0
2007-02-21 19:19:00,1.85786,1.858,1.85783,1.85784,36000000.0
2007-02-21 19:20:00,1.85774,1.85779,1.8577,1.85778,23000000.0
2007-02-21 19:21:00,1.85785,1.85808,1.85785,1.85808,21000000.0
2007-02-21 19:22:00,1.85805,1.85805,1.85773,1.85782,25000000.0
2007-02-21 19:23:00,1.85785,1.85785,1.85775,1.85781,12000000.0
2007-02-21 19:24:00,1.85743,1.85743,1.85707,1.85727,39000000.0
2007-02-21 19:25:00,1.85727,1.85736,1.85719,1.85734,49000000.0
2007-02-21 19:26:00,1.85737,1.85755,1.85735,1.85747,48000000.0
2007-02-21 19:27:00,1.85759,1.85778,1.85757,1.85778,51000000.0
2007-02-21 19:28:00,1.85785,1.85802,1.85782,1.85782,40000000.0
2007-02-21 19:29:00,1.85773,1.85782,1.85745,1.85773,28000000.0
2007-02-21 19:30:00,1.85788,1.85802,1.85754,1.85756,32000000.0
2007-02-21 19:31:00,1.85748,1.85782,1.85748,1.85759,28000000.0
2007-02-21 19:32:00,1.85767,1.85796,1.85763,1.85786,31000000.0
2007-02-21 19:33:00,1.85794,1.85799,1.85792,1.85799,14000000.0
2007-02-21 19:34:00,1.8591,1.8591,1.859,1.859,28000000.0
2007-02-21 19:35:00,1.85798,1.85808,1.85794,1.85808,28000000.0
2007-02-21 19:36:00,1.85802,1.85806,1.8579,1.85806,16000000.0
2007-02-21 19:37:00,1.8597,1.8598,1.8594,1.8595,8000000.0
2007-02-21 19:38:00,1.85803,1.85803,1.85768,1.85779,8000000.0
2007-02-21 19:39:00,1.8595,1.8595,1.8595,1.8595,16000000.0
2007-02-21 19:40:00,1.85772,1.85796,1.85772,1.85782,16000000.0
2007-02-21 19:41:00,1.85802,1.85802,1.85776,1.85797,17000000.0
2007-02-21 19:42:00,1.85793,1.85809,1.8578,1.85809,19000000.0
2007-02-21 19:43:00,1.85791,1.85791,1.85748,1.85748,21000000.0
2007-02-21 19:44:00,1.85763,1.85781,1.85756,1.85756,21000000.0
2007-02-21 19:45:00,1.85765,1.85793,1.85765,1.85781,33000000.0
2007-02-21 19:46:00,1.85775,1.85804,1.85754,1.85804,18000000.0
2007-02-21 19:47:00,1.85811,1.85819,1.85776,1.85776,22000000.0
2007-02-21 19:48:00,1.85748,1.85748,1.8573,1.85741,18000000.0
2007-02-21 19:49:00,1.85733,1.85759,1.85733,1.85754,27000000.0
2007-02-21 19:50:00,1.85786,1.85801,1.85783,1.85801,23000000.0
2007-02-21 19:51:00,1.85802,1.85805,1.85615,1.85802,7000000.0
2007-02-21 19:52:00,1.85783,1.85805,1.85783,1.85792,15000000.0
2007-02-21 19:53:00,1.85766,1.85818,1.85766,1.85818,21000000.0
2007-02-21 19:54:00,1.85803,1.85803,1.85788,1.85792,9000000.0
2007-02-21 19:55:00,1.85788,1.85812,1.85765,1.85812,30000000.0
2007-02-21 19:56:00,1.85832,1.85848,1.85832,1.85848,20000000.0
2007-02-21 19:57:00,1.8583,1.85845,1.85827,1.85837,12000000.0
2007-02-21 19:58:00,1.8583,1.85833,1.8582,1.8582,13000000.0
2007-02-21 19:59:00,1.85777,1.85782,1.85763,1.85765,31000000.0
2007-02-21 20:00:00,1.85799,1.8582,1.85799,1.85812,23000000.0
2007-02-21 20:01:00,1.85817,1.85831,1.85817,1.85827,13000000.0
2007-02-21 20:02:00,1.85808,1.8581,1.85771,1.85771,20000000.0
2007-02-21 20:03:00,1.85802,1.85819,1.85802,1.85819,18000000.0
2007-02-21 20:04:00,1.85789,1.85817,1.85789,1.85816,27000000.0
2007-02-21 20:05:00,1.85815,1.85823,1.85804,1.85816,23000000.0
2007-02-21 20:06:00,1.85793,1.85817,1.85793,1.85817,13000000.0
2007-02-21 20:07:00,1.85821,1.85821,1.85785,1.85785,29000000.0
2007-02-21 20:08:00,1.85785,1.8583,1.85785,1.85825,15000000.0
2007-02-21 20:09:00,1.85811,1.8582,1.8581,1.85815,17000000.0
2007-02-21 20:10:00,1.85825,1.85842,1.85815,1.85841,8000000.0
2007-02-21 20:11:00,1.85842,1.85859,1.85834,1.85851,10000000.0
2007-02-21 20:12:00,1.8604,1.8604,1.8601,1.8601,17000000.0
2007-02-21 20:13:00,1.8585,1.8587,1.85833,1.8587,17000000.0
2007-02-21 20:14:00,1.85856,1.85871,1.85854,1.85868,15000000.0
2007-02-21 20:15:00,1.85864,1.85864,1.8584,1.85841,10000000.0
2007-02-21 20:16:00,1.85836,1.85844,1.85826,1.8583,22000000.0
2007-02-21 20:17:00,1.85825,1.85828,1.85777,1.85809,7000000.0
2007-02-21 20:18:00,1.8585,1.85872,1.85842,1.85842,24000000.0
2007-02-21 20:19:00,1.85842,1.8586,1.85806,1.85806,9000000.0
2007-02-21 20:20:00,1.858,1.85832,1.858,1.85828,14000000.0
2007-02-21 20:21:00,1.85856,1.85859,1.85823,1.85823,7000000.0
2007-02-21 20:22:00,1.8582,1.85828,1.85811,1.85828,12000000.0
2007-02-21 20:23:00,1.85829,1.8583,1.85822,1.85824,8000000.0
2007-02-21 20:24:00,1.85777,1.85807,1.85768,1.85768,15000000.0
2007-02-21 20:25:00,1.85789,1.85791,1.85722,1.85722,16000000.0
2007-02-21 20:26:00,1.85723,1.85752,1.85723,1.85752,22000000.0
2007-02-21 20:27:00,1.85795,1.85808,1.85789,1.85796,11000000.0
2007-02-21 20:28:00,1.85799,1.8581,1.85787,1.85787,7000000.0
2007-02-21 20:29:00,1.85775,1.85798,1.85775,1.85787,20000000.0
2007-02-21 20:30:00,1.85791,1.85836,1.85791,1.85836,27000000.0
2007-02-21 20:31:00,1.8585,1.8585,1.85846,1.85847,4000000.0
2007-02-21 20:32:00,1.85838,1.85851,1.85829,1.85851,20000000.0
2007-02-21 20:33:00,1.85861,1.85879,1.85852,1.85866,14000000.0
2007-02-21 20:34:00,1.85869,1.85885,1.85868,1.8588,28000000.0
2007-02-21 20:35:00,1.8607,1.8607,1.8603,1.8604,11000000.0
2007-02-21 20:36:00,1.85886,1.85898,1.85886,1.85898,11000000.0
2007-02-21 20:37:00,1.859,1.85911,1.85899,1.85911,7000000.0
2007-02-21 20:38:00,1.85903,1.85903,1.85872,1.85875,10000000.0
2007-02-21 20:39:00,1.85868,1.85888,1.85868,1.85878,9000000.0
2007-02-21 20:40:00,1.85873,1.85882,1.85864,1.85872,8000000.0
2007-02-21 20:41:00,1.8588,1.85898,1.85862,1.85898,8000000.0
2007-02-21 20:42:00,1.85928,1.85935,1.85915,1.85922,15000000.0
2007-02-21 20:43:00,1.85939,1.85999,1.85939,1.85999,12000000.0
2007-02-21 20:44:00,1.85959,1.85962,1.85938,1.85938,7000000.0
2007-02-21 20:45:00,1.8594,1.85946,1.8593,1.85939,12000000.0
2007-02-21 20:46:00,1.85934,1.85937,1.85928,1.85934,9000000.0
2007-02-21 20:47:00,1.85923,1.85935,1.85913,1.85935,11000000.0
2007-02-21 20:48:00,1.86,1.8603,1.86,1.8602,18000000.0
2007-02-21 20:49:00,1.85934,1.85934,1.85904,1.85904,18000000.0
2007-02-21 20:50:00,1.85903,1.85917,1.85903,1.85906,7000000.0
2007-02-21 20:51:00,1.85881,1.85914,1.85881,1.85901,18000000.0
2007-02-21 20:52:00,1.85926,1.85947,1.85926,1.85947,15000000.0
2007-02-21 20:53:00,1.85946,1.85964,1.85946,1.85962,8000000.0
2007-02-21 20:54:00,1.85954,1.85968,1.85954,1.85958,10000000.0
2007-02-21 20:55:00,1.85947,1.85954,1.85938,1.85954,5000000.0
2007-02-21 20:56:00,1.85962,1.85962,1.85943,1.8595,8000000.0
2007-02-21 20:57:00,1.85922,1.85946,1.85906,1.85946,18000000.0
2007-02-21 20:58:00,1.85957,1.85958,1.85941,1.85943,14000000.0
2007-02-21 20:59:00,1.85941,1.85963,1.85941,1.85957,8000000.0
2007-02-21 21:00:00,1.85958,1.85958,1.85924,1.85951,7000000.0
2007-02-21 21:01:00,1.85977,1.86001,1.85976,1.85983,16000000.0
2007-02-21 21:02:00,1.85975,1.85993,1.85974,1.85993,8000000.0
2007-02-21 21:03:00,1.8603,1.86042,1.85993,1.85993,13000000.0
2007-02-21 21:04:00,1.85925,1.85942,1.85925,1.85937,8000000.0
2007-02-21 21:05:00,1.85942,1.85949,1.85917,1.85949,11000000.0
2007-02-21 21:06:00,1.85924,1.85932,1.85921,1.85929,8000000.0
2007-02-21 21:07:00,1.8592,1.85932,1.8592,1.85928,7000000.0
2007-02-21 21:08:00,1.85912,1.85925,1.85912,1.85925,11000000.0
2007-02-21 21:09:00,1.85925,1.85925,1.85911,1.85911,9000000.0
2007-02-21 21:10:00,1.85917,1.85966,1.85917,1.85966,10000000.0
2007-02-21 21:11:00,1.86012,1.86012,1.85985,1.85985,8000000.0
2007-02-21 21:12:00,1.86027,1.86097,1.85843,1.85843,10000000.0
2007-02-21 21:13:00,1.86013,1.86019,1.86001,1.86003,8000000.0
2007-02-21 21:14:00,1.85999,1.86016,1.85984,1.86016,7000000.0
2007-02-21 21:15:00,1.86025,1.86032,1.86009,1.86009,11000000.0
2007-02-21 21:16:00,1.86027,1.8606,1.86027,1.86055,9000000.0
2007-02-21 21:17:00,1.86074,1.86079,1.86042,1.86049,7000000.0
2007-02-21 21:18:00,1.86051,1.86063,1.86051,1.86059,7000000.0
2007-02-21 21:19:00,1.86045,1.86054,1.86034,1.86034,8000000.0
2007-02-21 21:20:00,1.86055,1.86089,1.86055,1.86088,12000000.0
2007-02-21 21:21:00,1.86057,1.86062,1.86042,1.86057,8000000.0
2007-02-21 21:22:00,1.86062,1.86062,1.86049,1.86056,7000000.0
2007-02-21 21:23:00,1.86042,1.86065,1.86042,1.86065,10000000.0
2007-02-21 21:24:00,1.86061,1.8607,1.86054,1.8606,11000000.0
2007-02-21 21:25:00,1.8595,1.8595,1.8594,1.8594,5000000.0
2007-02-21 21:26:00,1.8606,1.8606,1.86029,1.86029,5000000.0
2007-02-21 21:27:00,1.86044,1.86049,1.86029,1.86029,6000000.0
2007-02-21 21:28:00,1.86022,1.86047,1.86022,1.86047,20000000.0
2007-02-21 21:29:00,1.86042,1.86044,1.86025,1.86044,8000000.0
2007-02-21 21:30:00,1.86037,1.8606,1.86029,1.8606,9000000.0
2007-02-21 21:31:00,1.8598,1.8598,1.8597,1.8597,7000000.0
2007-02-21 21:32:00,1.86062,1.86062,1.86034,1.86034,7000000.0
2007-02-21 21:33:00,1.86043,1.86047,1.86036,1.86043,6000000.0
2007-02-21 21:34:00,1.86032,1.86036,1.86032,1.86032,10000000.0
2007-02-21 21:35:00,1.86012,1.86012,1.85978,1.85978,11000000.0
2007-02-21 21:36:00,1.85971,1.85973,1.85962,1.85973,11000000.0
2007-02-21 21:37:00,1.85974,1.85974,1.85951,1.85967,11000000.0
2007-02-21 21:38:00,1.85947,1.85965,1.85927,1.85927,26000000.0
2007-02-21 21:39:00,1.85924,1.85925,1.85909,1.85914,18000000.0
2007-02-21 21:40:00,1.85922,1.85967,1.85916,1.85967,12000000.0
2007-02-21 21:41:00,1.85979,1.85979,1.85949,1.85965,7000000.0
2007-02-21 21:42:00,1.85971,1.85977,1.85968,1.85975,7000000.0
2007-02-21 21:43:00,1.86,1.86006,1.85994,1.86005,11000000.0
2007-02-21 21:44:00,1.85999,1.85999,1.85962,1.85981,18000000.0
2007-02-21 21:45:00,1.85964,1.85969,1.85944,1.85944,7000000.0
2007-02-21 21:46:00,1.85943,1.8596,1.85943,1.85959,6000000.0
2007-02-21 21:47:00,1.8591,1.8594,1.8589,1.8591,7000000.0
2007-02-21 21:48:00,1.85958,1.85966,1.85956,1.85966,7000000.0
2007-02-21 21:49:00,1.86,1.86,1.8593,1.8599,10000000.0
2007-02-21 21:50:00,1.85962,1.85962,1.85942,1.85942,10000000.0
2007-02-21 21:51:00,1.8597,1.85981,1.8597,1.85976,7000000.0
2007-02-21 21:52:00,1.8599,1.8599,1.8598,1.8598,8000000.0
2007-02-21 21:53:00,1.85967,1.85986,1.85967,1.85967,8000000.0
2007-02-21 21:54:00,1.86017,1.86017,1.86011,1.86011,9000000.0
2007-02-21 21:55:00,1.86015,1.86023,1.86009,1.86016,11000000.0
2007-02-21 21:56:00,1.86008,1.86008,1.85983,1.85983,6000000.0
2007-02-21 21:57:00,1.85962,1.86,1.85962,1.86,13000000.0
2007-02-21 21:58:00,1.86,1.86,1.85978,1.85978,6000000.0
2007-02-21 21:59:00,1.85963,1.8597,1.85953,1.85954,25000000.0
2007-02-21 22:00:00,1.85982,1.85997,1.85972,1.85972,12000000.0
2007-02-21 22:01:00,1.85975,1.85977,1.85967,1.85973,6000000.0
2007-02-21 22:02:00,1.85945,1.85945,1.8592,1.85939,11000000.0
2007-02-21 22:03:00,1.85945,1.85966,1.85945,1.85966,9000000.0
2007-02-21 22:04:00,1.86,1.86,1.8598,1.8598,5000000.0
2007-02-21 22:05:00,1.85965,1.85967,1.85958,1.85958,5000000.0
2007-02-21 22:06:00,1.85936,1.85944,1.8592,1.85944,8000000.0
2007-02-21 22:07:00,1.85953,1.85953,1.85941,1.85941,15000000.0
2007-02-21 22:08:00,1.8595,1.85967,1.8595,1.85967,6000000.0
2007-02-21 22:09:00,1.8598,1.8598,1.8598,1.8598,9000000.0
2007-02-21 22:10:00,1.85965,1.85965,1.85952,1.85955,9000000.0
2007-02-21 22:11:00,1.86,1.86,1.86,1.86,13000000.0
2007-02-21 22:12:00,1.8607,1.8607,1.8597,1.8597,13000000.0
2007-02-21 22:13:00,1.8603,1.8603,1.8599,1.8599,13000000.0
2007-02-21 22:14:00,1.85952,1.85954,1.85949,1.85953,13000000.0
2007-02-21 22:15:00,1.8602,1.8602,1.8602,1.8602,8000000.0
2007-02-21 22:16:00,1.85951,1.85968,1.85951,1.85957,8000000.0
2007-02-21 22:17:00,1.8597,1.8598,1.8595,1.8595,5000000.0
2007-02-21 22:18:00,1.85952,1.85953,1.85941,1.85953,5000000.0
2007-02-21 22:19:00,1.8594,1.8596,1.8594,1.8596,7000000.0
2007-02-21 22:20:00,1.85934,1.85959,1.859,1.85959,7000000.0
2007-02-21 22:21:00,1.85932,1.85935,1.85927,1.85929,11000000.0
2007-02-21 22:22:00,1.85898,1.8592,1.85887,1.8592,8000000.0
2007-02-21 22:23:00,1.85907,1.85907,1.85904,1.85905,15000000.0
2007-02-21 22:24:00,1.85894,1.85907,1.85883,1.85883,10000000.0
2007-02-21 22:25:00,1.85885,1.85898,1.85885,1.85898,5000000.0
2007-02-21 22:26:00,1.8596,1.8598,1.8596,1.8598,10000000.0
2007-02-21 22:27:00,1.85893,1.85901,1.85893,1.85901,10000000.0
2007-02-21 22:28:00,1.8598,1.8598,1.8598,1.8598,7000000.0
2007-02-21 22:29:00,1.85892,1.859,1.85889,1.85898,7000000.0
2007-02-21 22:30:00,1.8599,1.8599,1.8599,1.8599,7000000.0
2007-02-21 22:31:00,1.85905,1.85913,1.85897,1.85897,7000000.0
2007-02-21 22:32:00,1.85877,1.85899,1.85874,1.85899,7000000.0
2007-02-21 22:33:00,1.8589,1.8589,1.8589,1.8589,47000000.0
2007-02-21 22:34:00,1.85904,1.85912,1.85886,1.85907,47000000.0
2007-02-21 22:35:00,1.85921,1.85923,1.85896,1.85923,8000000.0
2007-02-21 22:36:00,1.8597,1.8597,1.8595,1.8595,10000000.0
2007-02-21 22:37:00,1.86,1.86,1.8596,1.8596,10000000.0
2007-02-21 22:38:00,1.85915,1.85928,1.8591,1.85911,10000000.0
2007-02-21 22:39:00,1.85912,1.85912,1.85902,1.85902,11000000.0
2007-02-21 22:40:00,1.86,1.8604,1.86,1.8604,11000000.0
2007-02-21 22:41:00,1.8601,1.8601,1.8598,1.8598,11000000.0
2007-02-21 22:43:00,1.85914,1.85917,1.8591,1.85912,11000000.0
2007-02-21 22:44:00,1.85903,1.85903,1.85876,1.85876,8000000.0
2007-02-21 22:45:00,1.85878,1.85882,1.85872,1.85872,12000000.0
2007-02-21 22:46:00,1.85866,1.85872,1.85858,1.85867,9000000.0
2007-02-21 22:47:00,1.85872,1.85887,1.85872,1.85887,16000000.0
2007-02-21 22:48:00,1.85897,1.85911,1.85897,1.85901,11000000.0
2007-02-21 22:49:00,1.85901,1.85935,1.85901,1.85935,12000000.0
2007-02-21 22:50:00,1.85904,1.85905,1.85899,1.85902,16000000.0
2007-02-21 22:51:00,1.85917,1.85917,1.85901,1.85905,7000000.0
2007-02-21 22:52:00,1.85919,1.85933,1.85919,1.85933,5000000.0
2007-02-21 22:53:00,1.85929,1.85941,1.85929,1.85941,8000000.0
2007-02-21 22:54:00,1.85929,1.85945,1.85921,1.85945,7000000.0
2007-02-21 22:55:00,1.85949,1.85949,1.8593,1.85932,8000000.0
2007-02-21 22:56:00,1.85933,1.85933,1.85929,1.85929,8000000.0
2007-02-21 22:57:00,1.8593,1.85942,1.85915,1.85926,10000000.0
2007-02-21 22:58:00,1.85946,1.85949,1.85937,1.85938,7000000.0
2007-02-21 22:59:00,1.8593,1.85956,1.8593,1.85941,9000000.0
2007-02-21 23:00:00,1.85933,1.85933,1.859,1.859,12000000.0
2007-02-21 23:01:00,1.85895,1.859,1.85875,1.85875,9000000.0
2007-02-21 23:02:00,1.85885,1.85904,1.85885,1.85904,7000000.0
2007-02-21 23:03:00,1.85903,1.85925,1.85903,1.85925,12000000.0
2007-02-21 23:04:00,1.85938,1.85956,1.85929,1.85934,9000000.0
2007-02-21 23:05:00,1.85922,1.85949,1.85922,1.85949,11000000.0
2007-02-21 23:06:00,1.85959,1.85959,1.85948,1.85948,5000000.0
2007-02-21 23:07:00,1.85952,1.85957,1.85949,1.85956,8000000.0
2007-02-21 23:08:00,1.8606,1.8606,1.8601,1.8601,8000000.0
2007-02-21 23:09:00,1.8602,1.8606,1.8602,1.8606,8000000.0
2007-02-21 23:10:00,1.8605,1.8605,1.8598,1.8598,8000000.0
2007-02-21 23:11:00,1.8596,1.8596,1.8595,1.8595,8000000.0
2007-02-21 23:12:00,1.85944,1.85944,1.85918,1.85927,8000000.0
2007-02-21 23:13:00,1.8593,1.85944,1.85914,1.85914,7000000.0
2007-02-21 23:14:00,1.85917,1.85953,1.85917,1.85935,9000000.0
2007-02-21 23:15:00,1.85909,1.85943,1.85909,1.85936,8000000.0
2007-02-21 23:16:00,1.85946,1.85946,1.85896,1.85896,9000000.0
2007-02-21 23:17:00,1.85888,1.8593,1.85888,1.8593,7000000.0
2007-02-21 23:18:00,1.8598,1.8599,1.8597,1.8597,5000000.0
2007-02-21 23:19:00,1.8602,1.8602,1.8599,1.8599,5000000.0
2007-02-21 23:20:00,1.8596,1.8596,1.8589,1.8589,5000000.0
2007-02-21 23:21:00,1.85941,1.85941,1.85917,1.85928,5000000.0
2007-02-21 23:22:00,1.85929,1.85952,1.85929,1.85952,7000000.0
2007-02-21 23:23:00,1.85967,1.85967,1.85916,1.85916,6000000.0
2007-02-21 23:24:00,1.85891,1.85921,1.85891,1.85913,9000000.0
2007-02-21 23:25:00,1.8596,1.8596,1.8592,1.8596,25000000.0
2007-02-21 23:28:00,1.8595,1.8595,1.8595,1.8595,25000000.0
2007-02-21 23:29:00,1.85922,1.85923,1.85906,1.85906,25000000.0
2007-02-21 23:30:00,1.85906,1.85961,1.85906,1.85961,7000000.0
2007-02-21 23:31:00,1.85946,1.85956,1.85932,1.85932,14000000.0
2007-02-21 23:32:00,1.8599,1.86,1.8599,1.86,8000000.0
2007-02-21 23:33:00,1.8601,1.8601,1.8601,1.8601,8000000.0
2007-02-21 23:34:00,1.86,1.8604,1.86,1.8602,8000000.0
2007-02-21 23:35:00,1.8601,1.8603,1.86,1.86,8000000.0
2007-02-21 23:36:00,1.8604,1.8604,1.8599,1.8604,8000000.0
2007-02-21 23:37:00,1.85928,1.85946,1.85928,1.85946,8000000.0
2007-02-21 23:38:00,1.85946,1.85955,1.85942,1.85948,8000000.0
2007-02-21 23:39:00,1.85931,1.85952,1.85921,1.85942,11000000.0
2007-02-21 23:40:00,1.8598,1.8598,1.8598,1.8598,7000000.0
2007-02-21 23:41:00,1.85952,1.85955,1.85932,1.85955,7000000.0
2007-02-21 23:42:00,1.85929,1.85929,1.85903,1.85919,19000000.0
2007-02-21 23:43:00,1.85948,1.8595,1.85937,1.8595,7000000.0
2007-02-21 23:44:00,1.85942,1.85942,1.85915,1.85934,8000000.0
2007-02-21 23:45:00,1.85933,1.8595,1.85922,1.8595,7000000.0
2007-02-21 23:46:00,1.85928,1.85954,1.85928,1.85951,8000000.0
2007-02-21 23:47:00,1.8603,1.8603,1.8603,1.8603,8000000.0
2007-02-21 23:48:00,1.8594,1.8597,1.85935,1.8597,8000000.0
2007-02-21 23:49:00,1.85974,1.85975,1.85951,1.85974,8000000.0
2007-02-21 23:50:00,1.85953,1.85978,1.85953,1.85961,8000000.0
2007-02-21 23:51:00,1.8597,1.85971,1.85918,1.85918,7000000.0
2007-02-21 23:52:00,1.8604,1.8608,1.8604,1.8607,9000000.0
2007-02-21 23:53:00,1.8606,1.8606,1.8602,1.8604,9000000.0
2007-02-21 23:54:00,1.8602,1.8604,1.86,1.8601,9000000.0
2007-02-21 23:55:00,1.85924,1.85924,1.85914,1.85921,9000000.0
2007-02-21 23:56:00,1.85903,1.85926,1.85892,1.85897,12000000.0
2007-02-21 23:57:00,1.85948,1.85977,1.85948,1.85977,6000000.0
2007-02-21 23:58:00,1.85961,1.85976,1.85959,1.85959,8000000.0
2007-02-21 23:59:00,1.85987,1.85987,1.85965,1.85965,6000000.0
2007-02-22 00:00:00,1.85966,1.85981,1.85957,1.85971,7000000.0
2007-02-22 00:01:00,1.85967,1.86003,1.85967,1.86003,8000000.0
2007-02-22 00:02:00,1.85991,1.85991,1.85959,1.8596,9000000.0
2007-02-22 00:03:00,1.86007,1.86007,1.85995,1.86005,5000000.0
2007-02-22 00:04:00,1.85975,1.85975,1.85962,1.85962,10000000.0
2007-02-22 00:05:00,1.85998,1.86014,1.85979,1.85985,9000000.0
2007-02-22 00:06:00,1.85983,1.85986,1.85975,1.85985,8000000.0
2007-02-22 00:09:00,1.8596,1.85967,1.85935,1.85935,9000000.0
2007-02-22 00:10:00,1.85887,1.85921,1.85887,1.85921,23000000.0
2007-02-22 00:11:00,1.85949,1.85953,1.8593,1.85943,11000000.0
2007-02-22 00:12:00,1.85933,1.85933,1.859,1.859,9000000.0
2007-02-22 00:13:00,1.85911,1.85912,1.85891,1.85891,8000000.0
2007-02-22 00:14:00,1.85886,1.85921,1.85886,1.85921,7000000.0
2007-02-22 00:15:00,1.8602,1.8602,1.86,1.86,9000000.0
2007-02-22 00:16:00,1.85944,1.85962,1.85939,1.85939,9000000.0
2007-02-22 00:17:00,1.85946,1.85971,1.85946,1.85957,7000000.0
2007-02-22 00:18:00,1.8596,1.8596,1.85935,1.85935,8000000.0
2007-02-22 00:21:00,1.85943,1.85949,1.8593,1.85949,8000000.0
2007-02-22 00:22:00,1.85955,1.85955,1.85931,1.85936,6000000.0
2007-02-22 00:23:00,1.8593,1.85952,1.85929,1.85952,7000000.0
2007-02-22 00:24:00,1.85938,1.85952,1.85932,1.85936,8000000.0
2007-02-22 00:25:00,1.85924,1.85931,1.85924,1.85931,11000000.0
2007-02-22 00:26:00,1.85962,1.85962,1.85934,1.85953,7000000.0
2007-02-22 00:27:00,1.85926,1.85926,1.85918,1.85918,10000000.0
2007-02-22 00:28:00,1.8592,1.85941,1.85915,1.85919,8000000.0
2007-02-22 00:29:00,1.85946,1.85956,1.85942,1.85955,6000000.0
2007-02-22 00:30:00,1.85952,1.85961,1.85945,1.85959,7000000.0
2007-02-22 00:31:00,1.85963,1.85974,1.85951,1.85951,7000000.0
2007-02-22 00:32:00,1.85938,1.85976,1.85938,1.85976,7000000.0
2007-02-22 00:33:00,1.85986,1.85993,1.85975,1.85993,7000000.0
2007-02-22 00:34:00,1.85982,1.85982,1.85957,1.85957,7000000.0
2007-02-22 00:35:00,1.85951,1.85989,1.85951,1.85989,6000000.0
2007-02-22 00:36:00,1.8599,1.8599,1.85963,1.85972,5000000.0
2007-02-22 00:38:00,1.8603,1.8603,1.8601,1.8601,10000000.0
2007-02-22 00:39:00,1.85987,1.85987,1.85965,1.85967,10000000.0
2007-02-22 00:40:00,1.8599,1.86,1.8599,1.86,6000000.0
2007-02-22 00:41:00,1.85976,1.8599,1.85976,1.8599,6000000.0
2007-02-22 00:42:00,1.85995,1.86007,1.8599,1.86007,8000000.0
2007-02-22 00:43:00,1.8601,1.86022,1.86009,1.86022,4000000.0
2007-02-22 00:44:00,1.86023,1.8603,1.8597,1.86013,11000000.0
2007-02-22 00:45:00,1.86007,1.8602,1.85999,1.86005,7000000.0
2007-02-22 00:46:00,1.8599,1.8599,1.85976,1.85986,10000000.0
2007-02-22 00:47:00,1.85981,1.86004,1.85976,1.86004,7000000.0
2007-02-22 00:48:00,1.86003,1.86003,1.85974,1.85996,8000000.0
2007-02-22 00:49:00,1.86011,1.86015,1.85992,1.86001,5000000.0
2007-02-22 00:50:00,1.8598,1.8598,1.8598,1.8598,10000000.0
2007-02-22 00:51:00,1.85986,1.85998,1.8598,1.85998,10000000.0
2007-02-22 00:52:00,1.85995,1.86003,1.85954,1.85954,7000000.0
2007-02-22 00:53:00,1.85956,1.85972,1.85954,1.85967,11000000.0
2007-02-22 00:54:00,1.85971,1.85986,1.85965,1.85986,10000000.0
2007-02-22 00:55:00,1.85969,1.85983,1.85963,1.85983,7000000.0
2007-02-22 00:56:00,1.8597,1.8599,1.85961,1.8599,6000000.0
2007-02-22 00:58:00,1.8602,1.8603,1.86,1.8601,7000000.0
2007-02-22 00:59:00,1.85997,1.8602,1.85997,1.8602,7000000.0
2007-02-22 01:00:00,1.86017,1.86017,1.85985,1.85989,19000000.0
2007-02-22 01:01:00,1.85977,1.85977,1.85929,1.85929,12000000.0
2007-02-22 01:02:00,1.85923,1.85958,1.85923,1.85952,8000000.0
2007-02-22 01:03:00,1.85974,1.85998,1.85964,1.85964,7000000.0
2007-02-22 01:04:00,1.85948,1.8596,1.85939,1.85939,8000000.0
2007-02-22 01:05:00,1.85954,1.86002,1.85954,1.86002,7000000.0
2007-02-22 01:06:00,1.85998,1.86,1.85988,1.85998,8000000.0
2007-02-22 01:07:00,1.85991,1.85996,1.8598,1.8599,11000000.0
2007-02-22 01:08:00,1.85993,1.85993,1.85966,1.85981,10000000.0
2007-02-22 01:09:00,1.85987,1.85987,1.8595,1.8595,8000000.0
2007-02-22 01:10:00,1.85963,1.85965,1.8594,1.85957,10000000.0
2007-02-22 01:11:00,1.85957,1.85967,1.85954,1.85958,11000000.0
2007-02-22 01:12:00,1.85973,1.86007,1.85973,1.86007,8000000.0
2007-02-22 01:13:00,1.86013,1.86017,1.85996,1.86011,8000000.0
2007-02-22 01:14:00,1.8601,1.8601,1.85977,1.8601,10000000.0
2007-02-22 01:15:00,1.85975,1.85983,1.85959,1.85983,10000000.0
2007-02-22 01:16:00,1.8596,1.8596,1.85932,1.85944,8000000.0
2007-02-22 01:17:00,1.85953,1.85995,1.85953,1.85966,11000000.0
2007-02-22 01:18:00,1.85986,1.85986,1.85956,1.85963,10000000.0
2007-02-22 01:19:00,1.85964,1.85974,1.85961,1.85961,11000000.0
2007-02-22 01:20:00,1.85958,1.85961,1.85936,1.85936,13000000.0
2007-02-22 01:21:00,1.85967,1.85987,1.85967,1.85987,7000000.0
2007-02-22 01:22:00,1.8603,1.8607,1.8603,1.8607,8000000.0
2007-02-22 01:23:00,1.85986,1.85986,1.85964,1.85967,8000000.0
2007-02-22 01:24:00,1.85963,1.85971,1.85955,1.85971,7000000.0
2007-02-22 01:25:00,1.8605,1.8608,1.8605,1.8606,9000000.0
2007-02-22 01:26:00,1.8605,1.8605,1.8605,1.8605,9000000.0
2007-02-22 01:27:00,1.8606,1.8606,1.8606,1.8606,9000000.0
2007-02-22 01:28:00,1.85963,1.85966,1.85942,1.85942,9000000.0
2007-02-22 01:29:00,1.85911,1.85949,1.85911,1.85949,10000000.0
2007-02-22 01:30:00,1.8605,1.8606,1.8605,1.8605,6000000.0
2007-02-22 01:31:00,1.8606,1.8606,1.8605,1.8605,6000000.0
2007-02-22 01:32:00,1.8603,1.8605,1.8601,1.8605,6000000.0
2007-02-22 01:33:00,1.85983,1.85984,1.85978,1.85982,6000000.0
2007-02-22 01:34:00,1.85984,1.85995,1.85983,1.85995,16000000.0
2007-02-22 01:35:00,1.85998,1.85998,1.85984,1.85984,8000000.0
2007-02-22 01:36:00,1.8605,1.8607,1.8603,1.8603,12000000.0
2007-02-22 01:37:00,1.8602,1.8604,1.86,1.86,12000000.0
2007-02-22 01:38:00,1.85984,1.8599,1.85979,1.85979,12000000.0
2007-02-22 01:39:00,1.85952,1.8596,1.85952,1.85955,12000000.0
2007-02-22 01:40:00,1.85953,1.8596,1.85952,1.8596,7000000.0
2007-02-22 01:41:00,1.8596,1.8596,1.8595,1.85954,11000000.0
2007-02-22 01:42:00,1.85958,1.85967,1.85958,1.85967,7000000.0
2007-02-22 01:43:00,1.8602,1.8604,1.8598,1.8602,7000000.0
2007-02-22 01:44:00,1.85989,1.85989,1.85983,1.85983,7000000.0
2007-02-22 01:45:00,1.86,1.86,1.86,1.86,7000000.0
2007-02-22 01:48:00,1.85975,1.85979,1.85962,1.85979,7000000.0
2007-02-22 01:49:00,1.8597,1.8597,1.85944,1.85944,8000000.0
2007-02-22 01:50:00,1.8597,1.8599,1.8597,1.8599,16000000.0
2007-02-22 01:51:00,1.85948,1.86009,1.85948,1.86009,16000000.0
2007-02-22 01:52:00,1.86008,1.86008,1.85995,1.85995,13000000.0
2007-02-22 01:53:00,1.85996,1.86004,1.85996,1.86004,7000000.0
2007-02-22 01:54:00,1.85983,1.86005,1.85983,1.86005,9000000.0
2007-02-22 01:55:00,1.85993,1.86022,1.85993,1.86013,11000000.0
2007-02-22 01:56:00,1.86026,1.86026,1.86,1.86,17000000.0
2007-02-22 01:57:00,1.85983,1.85983,1.85966,1.85966,13000000.0
2007-02-22 01:58:00,1.85985,1.85989,1.85979,1.85979,10000000.0
2007-02-22 01:59:00,1.85947,1.85972,1.8594,1.85972,7000000.0
2007-02-22 02:00:00,1.85993,1.85993,1.85972,1.85976,10000000.0
2007-02-22 02:01:00,1.85951,1.85991,1.85951,1.85974,8000000.0
2007-02-22 02:02:00,1.8598,1.86001,1.85972,1.86001,7000000.0
2007-02-22 02:03:00,1.85992,1.85997,1.85807,1.85983,10000000.0
2007-02-22 02:04:00,1.86004,1.86045,1.86004,1.86044,7000000.0
2007-02-22 02:05:00,1.86058,1.86067,1.86046,1.86057,10000000.0
2007-02-22 02:06:00,1.86025,1.86028,1.86007,1.86019,10000000.0
2007-02-22 02:07:00,1.86045,1.86048,1.86026,1.86026,8000000.0
2007-02-22 02:08:00,1.8607,1.8607,1.86027,1.86027,8000000.0
2007-02-22 02:09:00,1.85998,1.86025,1.85998,1.86023,7000000.0
2007-02-22 02:10:00,1.86055,1.86086,1.86052,1.86052,9000000.0
2007-02-22 02:11:00,1.86071,1.86071,1.86047,1.86064,8000000.0
2007-02-22 02:12:00,1.86048,1.8605,1.86011,1.86034,8000000.0
2007-02-22 02:13:00,1.86009,1.86014,1.85985,1.85993,7000000.0
2007-02-22 02:14:00,1.85976,1.86003,1.85976,1.85976,9000000.0
2007-02-22 02:15:00,1.85973,1.86002,1.85971,1.8598,8000000.0
2007-02-22 02:16:00,1.85967,1.85981,1.85961,1.85968,8000000.0
2007-02-22 02:17:00,1.85978,1.85981,1.85964,1.85976,10000000.0
2007-02-22 02:18:00,1.85939,1.8598,1.85939,1.8598,7000000.0
2007-02-22 02:19:00,1.85974,1.86004,1.85971,1.86004,11000000.0
2007-02-22 02:20:00,1.86006,1.86006,1.85984,1.85994,6000000.0
2007-02-22 02:21:00,1.86001,1.86022,1.86001,1.86011,7000000.0
2007-02-22 02:22:00,1.86009,1.86046,1.86009,1.86046,8000000.0
2007-02-22 02:23:00,1.86047,1.86047,1.86023,1.86028,10000000.0
2007-02-22 02:24:00,1.86017,1.86017,1.86009,1.86014,11000000.0
2007-02-22 02:25:00,1.86014,1.86039,1.86012,1.86034,11000000.0
2007-02-22 02:26:00,1.86037,1.86042,1.8602,1.8602,8000000.0
2007-02-22 02:28:00,1.8603,1.8608,1.8603,1.8604,7000000.0
2007-02-22 02:29:00,1.86011,1.86017,1.85997,1.86013,7000000.0
2007-02-22 02:30:00,1.86005,1.86005,1.85996,1.86001,5000000.0
2007-02-22 02:31:00,1.86015,1.86025,1.86007,1.86007,8000000.0
2007-02-22 02:32:00,1.85998,1.86011,1.85982,1.86009,8000000.0
2007-02-22 02:33:00,1.8601,1.8605,1.8601,1.8605,7000000.0
2007-02-22 02:34:00,1.85986,1.86009,1.8597,1.86009,7000000.0
2007-02-22 02:35:00,1.86022,1.86022,1.85987,1.85987,11000000.0
2007-02-22 02:36:00,1.85962,1.85997,1.85962,1.85976,7000000.0
2007-02-22 02:37:00,1.85983,1.85983,1.85952,1.85968,7000000.0
2007-02-22 02:38:00,1.8608,1.8608,1.8605,1.8607,8000000.0
2007-02-22 02:39:00,1.85954,1.8597,1.85954,1.85964,8000000.0
2007-02-22 02:40:00,1.85963,1.85989,1.85963,1.85969,7000000.0
2007-02-22 02:41:00,1.86007,1.86016,1.86005,1.86007,8000000.0
2007-02-22 02:42:00,1.86015,1.86015,1.85987,1.85987,4000000.0
2007-02-22 02:43:00,1.85948,1.8599,1.85948,1.8599,9000000.0
2007-02-22 02:44:00,1.85962,1.85962,1.85949,1.85953,7000000.0
2007-02-22 02:45:00,1.85949,1.85949,1.85921,1.85947,8000000.0
2007-02-22 02:46:00,1.85948,1.85954,1.85937,1.85953,8000000.0
2007-02-22 02:47:00,1.8604,1.8605,1.8604,1.8604,8000000.0
2007-02-22 02:48:00,1.85925,1.85925,1.85916,1.85921,8000000.0
2007-02-22 02:49:00,1.8602,1.8607,1.8602,1.8605,7000000.0
2007-02-22 02:50:00,1.85912,1.85935,1.85903,1.85935,7000000.0
2007-02-22 02:51:00,1.85958,1.85959,1.85937,1.85944,8000000.0
2007-02-22 02:52:00,1.85944,1.85985,1.85931,1.85985,6000000.0
2007-02-22 02:53:00,1.85974,1.85974,1.8594,1.85949,8000000.0
2007-02-22 02:54:00,1.85963,1.85965,1.8594,1.8594,8000000.0
2007-02-22 02:55:00,1.85934,1.85985,1.85934,1.85959,8000000.0
2007-02-22 02:56:00,1.85966,1.85967,1.85955,1.85957,7000000.0
2007-02-22 02:57:00,1.85975,1.85975,1.85947,1.85965,8000000.0
2007-02-22 02:58:00,1.85991,1.85999,1.85961,1.85961,6000000.0
2007-02-22 02:59:00,1.85956,1.85958,1.85934,1.85958,9000000.0
2007-02-22 03:00:00,1.8612,1.8612,1.8612,1.8612,8000000.0
2007-02-22 03:01:00,1.85954,1.85954,1.85932,1.85932,8000000.0
2007-02-22 03:02:00,1.85956,1.85981,1.85947,1.85947,11000000.0
2007-02-22 03:03:00,1.8616,1.863,1.8616,1.863,7000000.0
2007-02-22 03:04:00,1.85944,1.85969,1.85923,1.85966,7000000.0
2007-02-22 03:05:00,1.85972,1.85982,1.85967,1.85977,8000000.0
2007-02-22 03:06:00,1.8616,1.8617,1.8616,1.8616,8000000.0
2007-02-22 03:07:00,1.85973,1.8598,1.85956,1.85967,8000000.0
2007-02-22 03:08:00,1.85983,1.85983,1.85953,1.85953,5000000.0
2007-02-22 03:09:00,1.85968,1.85968,1.85928,1.85928,8000000.0
2007-02-22 03:10:00,1.85919,1.85935,1.85911,1.85911,7000000.0
2007-02-22 03:11:00,1.85929,1.85935,1.8592,1.85935,10000000.0
2007-02-22 03:12:00,1.85945,1.85953,1.85939,1.8594,7000000.0
2007-02-22 03:13:00,1.85939,1.85957,1.85926,1.85944,11000000.0
2007-02-22 03:14:00,1.85911,1.85986,1.85911,1.85983,11000000.0
2007-02-22 03:15:00,1.85959,1.85985,1.85959,1.85977,7000000.0
2007-02-22 03:16:00,1.85984,1.85992,1.85954,1.85992,7000000.0
2007-02-22 03:17:00,1.85964,1.85964,1.8588,1.85931,11000000.0
2007-02-22 03:18:00,1.8618,1.8626,1.8618,1.8622,6000000.0
2007-02-22 03:19:00,1.85943,1.85971,1.85943,1.85971,6000000.0
2007-02-22 03:20:00,1.85979,1.85979,1.85952,1.85952,7000000.0
2007-02-22 03:21:00,1.8624,1.8624,1.8618,1.8618,7000000.0
2007-02-22 03:22:00,1.8616,1.862,1.8616,1.8616,7000000.0
2007-02-22 03:23:00,1.85956,1.85962,1.85947,1.85961,7000000.0
2007-02-22 03:24:00,1.8616,1.8616,1.8616,1.8616,8000000.0
2007-02-22 03:25:00,1.85953,1.85954,1.85935,1.85946,8000000.0
2007-02-22 03:26:00,1.85936,1.8595,1.85936,1.85943,11000000.0
2007-02-22 03:27:00,1.85966,1.86004,1.85966,1.86004,8000000.0
2007-02-22 03:28:00,1.86004,1.86007,1.85976,1.85976,10000000.0
2007-02-22 03:29:00,1.85974,1.86005,1.85965,1.86002,11000000.0
2007-02-22 03:30:00,1.86015,1.86015,1.85992,1.85996,7000000.0
2007-02-22 03:31:00,1.85987,1.85998,1.85987,1.85991,9000000.0
2007-02-22 03:32:00,1.85978,1.85993,1.85978,1.85993,10000000.0
2007-02-22 03:33:00,1.86009,1.86033,1.85986,1.86033,7000000.0
2007-02-22 03:34:00,1.86005,1.86006,1.85974,1.86006,8000000.0
2007-02-22 03:35:00,1.86021,1.86037,1.86015,1.86015,10000000.0
2007-02-22 03:36:00,1.86036,1.86056,1.86036,1.86056,5000000.0
2007-02-22 03:37:00,1.86045,1.86058,1.86037,1.86037,9000000.0
2007-02-22 03:38:00,1.86039,1.86056,1.86039,1.86056,7000000.0
2007-02-22 03:39:00,1.86041,1.86059,1.86041,1.8605,8000000.0
2007-02-22 03:40:00,1.8622,1.8622,1.8618,1.862,10000000.0
2007-02-22 03:41:00,1.86064,1.86064,1.86029,1.86054,10000000.0
2007-02-22 03:42:00,1.86045,1.86052,1.86029,1.86029,10000000.0
2007-02-22 03:43:00,1.86021,1.86031,1.86008,1.86009,8000000.0
2007-02-22 03:44:00,1.86019,1.86026,1.86012,1.8602,8000000.0
2007-02-22 03:45:00,1.86015,1.86019,1.86005,1.86019,8000000.0
2007-02-22 03:46:00,1.8601,1.8601,1.86001,1.86005,7000000.0
2007-02-22 03:47:00,1.86001,1.86001,1.85984,1.85984,7000000.0
2007-02-22 03:48:00,1.8599,1.86008,1.85988,1.85999,5000000.0
2007-02-22 03:49:00,1.86036,1.86042,1.86013,1.86042,8000000.0
2007-02-22 03:50:00,1.86042,1.86042,1.86018,1.86029,8000000.0
2007-02-22 03:51:00,1.86041,1.86064,1.86041,1.86064,9000000.0
2007-02-22 03:52:00,1.86067,1.86077,1.86061,1.86071,8000000.0
2007-02-22 03:53:00,1.86066,1.8607,1.86054,1.86061,10000000.0
2007-02-22 03:54:00,1.86038,1.86062,1.86038,1.86047,7000000.0
2007-02-22 03:55:00,1.86078,1.86078,1.86025,1.86025,7000000.0
2007-02-22 03:56:00,1.86052,1.86087,1.86049,1.86087,7000000.0
2007-02-22 03:57:00,1.86076,1.86078,1.86052,1.86052,8000000.0
2007-02-22 03:58:00,1.86039,1.86053,1.85858,1.86033,7000000.0
2007-02-22 03:59:00,1.86067,1.86087,1.86067,1.86072,7000000.0
2007-02-22 04:00:00,1.8608,1.8608,1.86058,1.86075,6000000.0
2007-02-22 04:01:00,1.86086,1.861,1.86086,1.861,7000000.0
2007-02-22 04:02:00,1.8619,1.8619,1.8619,1.8619,8000000.0
2007-02-22 04:03:00,1.86129,1.8619,1.86129,1.86166,8000000.0
2007-02-22 04:04:00,1.8616,1.8616,1.8613,1.8613,8000000.0
2007-02-22 04:05:00,1.8614,1.8614,1.86085,1.86103,8000000.0
2007-02-22 04:06:00,1.86094,1.86109,1.8609,1.86094,9000000.0
2007-02-22 04:07:00,1.86096,1.86137,1.86096,1.86113,11000000.0
2007-02-22 04:08:00,1.86091,1.8612,1.86091,1.86107,6000000.0
2007-02-22 04:09:00,1.86114,1.86137,1.86114,1.86126,7000000.0
2007-02-22 04:10:00,1.8615,1.8615,1.8615,1.8615,7000000.0
2007-02-22 04:11:00,1.8611,1.86125,1.86096,1.86101,7000000.0
2007-02-22 04:12:00,1.86118,1.8613,1.86117,1.86121,7000000.0
2007-02-22 04:13:00,1.86127,1.86139,1.86127,1.86127,8000000.0
2007-02-22 04:14:00,1.86146,1.86146,1.86112,1.86112,7000000.0
2007-02-22 04:15:00,1.86133,1.86141,1.86129,1.86141,7000000.0
2007-02-22 04:16:00,1.86144,1.86144,1.8611,1.8611,4000000.0
2007-02-22 04:17:00,1.86102,1.86164,1.86102,1.86164,7000000.0
2007-02-22 04:18:00,1.86149,1.86187,1.86149,1.86187,8000000.0
2007-02-22 04:19:00,1.86205,1.86205,1.86191,1.86205,8000000.0
2007-02-22 04:20:00,1.86182,1.86182,1.8614,1.86178,10000000.0
2007-02-22 04:21:00,1.86184,1.86184,1.86138,1.86138,8000000.0
2007-02-22 04:22:00,1.86167,1.86167,1.86109,1.86118,9000000.0
2007-02-22 04:23:00,1.86113,1.86116,1.86097,1.86116,7000000.0
2007-02-22 04:24:00,1.86109,1.86123,1.86079,1.86123,9000000.0
2007-02-22 04:25:00,1.86154,1.86166,1.86129,1.86162,7000000.0
2007-02-22 04:26:00,1.86152,1.86169,1.86145,1.86145,7000000.0
2007-02-22 04:27:00,1.86164,1.86166,1.86131,1.86131,8000000.0
2007-02-22 04:28:00,1.86129,1.86171,1.8612,1.86171,7000000.0
2007-02-22 04:29:00,1.86171,1.86189,1.86155,1.86189,8000000.0
2007-02-22 04:30:00,1.86204,1.86216,1.86193,1.86208,9000000.0
2007-02-22 04:31:00,1.86224,1.86224,1.86179,1.86179,10000000.0
2007-02-22 04:32:00,1.86227,1.86258,1.86218,1.86218,9000000.0
2007-02-22 04:33:00,1.86199,1.86218,1.86182,1.86182,8000000.0
2007-02-22 04:34:00,1.86234,1.86255,1.86234,1.86253,7000000.0
2007-02-22 04:36:00,1.86245,1.86281,1.86234,1.86255,10000000.0
2007-02-22 04:37:00,1.8625,1.86268,1.8623,1.8623,11000000.0
2007-02-22 04:38:00,1.86193,1.86196,1.86174,1.86177,9000000.0
2007-02-22 04:39:00,1.86181,1.86181,1.86157,1.86157,9000000.0
2007-02-22 04:40:00,1.86155,1.86177,1.86141,1.86173,9000000.0
2007-02-22 04:41:00,1.86149,1.86149,1.86107,1.8611,8000000.0
2007-02-22 04:42:00,1.86098,1.86121,1.86079,1.86121,7000000.0
2007-02-22 04:43:00,1.86108,1.86116,1.86065,1.86069,11000000.0
2007-02-22 04:44:00,1.86083,1.86119,1.86083,1.86119,9000000.0
2007-02-22 04:45:00,1.86114,1.86114,1.86089,1.86106,8000000.0
2007-02-22 04:46:00,1.86088,1.86098,1.8608,1.86098,6000000.0
2007-02-22 04:47:00,1.86116,1.86116,1.8608,1.86104,7000000.0
2007-02-22 04:48:00,1.8611,1.86114,1.86101,1.86111,7000000.0
2007-02-22 04:49:00,1.86124,1.86135,1.86106,1.86135,11000000.0
2007-02-22 04:50:00,1.86128,1.8616,1.86128,1.86145,8000000.0
2007-02-22 04:51:00,1.86139,1.86162,1.86139,1.86145,7000000.0
2007-02-22 04:52:00,1.86147,1.86149,1.8613,1.86134,10000000.0
2007-02-22 04:53:00,1.861,1.86111,1.86077,1.86077,9000000.0
2007-02-22 04:54:00,1.86121,1.86131,1.86117,1.86119,7000000.0
2007-02-22 04:55:00,1.86131,1.86174,1.86131,1.86174,8000000.0
2007-02-22 04:56:00,1.86173,1.86181,1.86161,1.86161,7000000.0
2007-02-22 04:57:00,1.86157,1.86171,1.86153,1.86153,8000000.0
2007-02-22 04:58:00,1.86153,1.86166,1.86153,1.86166,8000000.0
2007-02-22 05:00:00,1.86159,1.86186,1.8615,1.86184,7000000.0
2007-02-22 05:01:00,1.86162,1.86162,1.86127,1.86127,7000000.0
2007-02-22 05:02:00,1.86142,1.86146,1.86127,1.86142,7000000.0
2007-02-22 05:03:00,1.86134,1.86134,1.86103,1.86103,7000000.0
2007-02-22 05:04:00,1.86071,1.86092,1.86071,1.86075,7000000.0
2007-02-22 05:05:00,1.8608,1.86139,1.8608,1.86139,8000000.0
2007-02-22 05:06:00,1.86121,1.86121,1.86096,1.86096,8000000.0
2007-02-22 05:07:00,1.86106,1.86129,1.86089,1.86129,8000000.0
2007-02-22 05:08:00,1.86141,1.86142,1.86124,1.86128,10000000.0
2007-02-22 05:09:00,1.86154,1.86163,1.8614,1.8614,7000000.0
2007-02-22 05:10:00,1.86135,1.86142,1.86123,1.86123,7000000.0
2007-02-22 05:11:00,1.8613,1.86136,1.861,1.86129,8000000.0
2007-02-22 05:12:00,1.8612,1.8612,1.8608,1.8608,8000000.0
2007-02-22 05:13:00,1.86166,1.86183,1.86165,1.86174,8000000.0
2007-02-22 05:14:00,1.86182,1.86182,1.86121,1.86121,11000000.0
2007-02-22 05:15:00,1.86112,1.86116,1.86102,1.86102,11000000.0
2007-02-22 05:16:00,1.86125,1.86146,1.86125,1.86139,9000000.0
2007-02-22 05:17:00,1.86158,1.86192,1.86158,1.86163,8000000.0
2007-02-22 05:18:00,1.8615,1.8615,1.861,1.86121,8000000.0
2007-02-22 05:19:00,1.86118,1.86143,1.86098,1.86143,7000000.0
2007-02-22 05:20:00,1.8618,1.86182,1.8617,1.86174,10000000.0
2007-02-22 05:21:00,1.8616,1.86166,1.86148,1.86148,8000000.0
2007-02-22 05:22:00,1.8607,1.8611,1.8607,1.8611,10000000.0
2007-02-22 05:23:00,1.86142,1.86142,1.8612,1.8612,10000000.0
2007-02-22 05:24:00,1.861,1.8613,1.861,1.8613,7000000.0
2007-02-22 05:25:00,1.86147,1.86169,1.86147,1.86151,7000000.0
2007-02-22 05:26:00,1.8611,1.8612,1.8611,1.8612,9000000.0
2007-02-22 05:27:00,1.8614,1.8615,1.8611,1.8615,9000000.0
2007-02-22 05:28:00,1.86147,1.86148,1.86133,1.86133,9000000.0
2007-02-22 05:29:00,1.8615,1.8615,1.8607,1.8607,7000000.0
2007-02-22 05:30:00,1.86136,1.86136,1.86103,1.86103,7000000.0
2007-02-22 05:31:00,1.86117,1.86131,1.86104,1.86131,8000000.0
2007-02-22 05:32:00,1.86125,1.86125,1.86108,1.86123,8000000.0
2007-02-22 05:33:00,1.86116,1.86137,1.86116,1.86128,9000000.0
2007-02-22 05:34:00,1.86133,1.8614,1.86116,1.86116,5000000.0
2007-02-22 05:35:00,1.86126,1.86164,1.86124,1.86124,7000000.0
2007-02-22 05:36:00,1.86133,1.86157,1.86125,1.86153,11000000.0
2007-02-22 05:37:00,1.86157,1.86168,1.86152,1.86168,7000000.0
2007-02-22 05:38:00,1.86163,1.86163,1.86087,1.86087,6000000.0
2007-02-22 05:39:00,1.86099,1.86101,1.86082,1.86089,7000000.0
2007-02-22 05:40:00,1.86099,1.86099,1.8607,1.8607,8000000.0
2007-02-22 05:41:00,1.8607,1.8609,1.86067,1.8609,8000000.0
2007-02-22 05:42:00,1.8608,1.8609,1.8607,1.8607,9000000.0
2007-02-22 05:43:00,1.86108,1.86126,1.86101,1.86121,9000000.0
2007-02-22 05:44:00,1.86146,1.8616,1.86134,1.86153,8000000.0
2007-02-22 05:45:00,1.86144,1.86144,1.86117,1.86132,11000000.0
2007-02-22 05:46:00,1.86122,1.86148,1.86122,1.86148,5000000.0
2007-02-22 05:47:00,1.86128,1.86128,1.86102,1.86102,8000000.0
2007-02-22 05:48:00,1.8609,1.8609,1.8606,1.8606,8000000.0
2007-02-22 05:49:00,1.86091,1.86097,1.86059,1.86059,8000000.0
2007-02-22 05:50:00,1.86091,1.86097,1.86083,1.86085,9000000.0
2007-02-22 05:51:00,1.8608,1.86089,1.8608,1.86082,8000000.0
2007-02-22 05:52:00,1.86058,1.86084,1.86049,1.86049,8000000.0
2007-02-22 05:53:00,1.86059,1.86059,1.86046,1.86052,7000000.0
2007-02-22 05:54:00,1.86049,1.86065,1.86046,1.86048,10000000.0
2007-02-22 05:55:00,1.86069,1.86073,1.86048,1.86073,8000000.0
2007-02-22 05:56:00,1.86061,1.86068,1.86047,1.86047,5000000.0
2007-02-22 05:57:00,1.86063,1.86088,1.86059,1.86088,8000000.0
2007-02-22 05:58:00,1.86085,1.86095,1.86066,1.86095,9000000.0
2007-02-22 05:59:00,1.8606,1.8606,1.8606,1.8606,8000000.0
2007-02-22 06:00:00,1.86051,1.86087,1.86051,1.86085,8000000.0
2007-02-22 06:01:00,1.86078,1.86086,1.86068,1.86068,7000000.0
2007-02-22 06:02:00,1.86059,1.8607,1.86037,1.8607,7000000.0
2007-02-22 06:03:00,1.86066,1.86075,1.86059,1.86071,8000000.0
2007-02-22 06:04:00,1.86084,1.86088,1.86072,1.86082,7000000.0
2007-02-22 06:06:00,1.86074,1.86074,1.8606,1.86068,5000000.0
2007-02-22 06:07:00,1.86062,1.86076,1.86059,1.86059,7000000.0
2007-02-22 06:08:00,1.86022,1.86033,1.86014,1.86025,6000000.0
2007-02-22 06:09:00,1.86038,1.86059,1.86035,1.86059,8000000.0
2007-02-22 06:10:00,1.86097,1.86105,1.86091,1.86103,8000000.0
2007-02-22 06:11:00,1.86101,1.86101,1.86089,1.86099,8000000.0
2007-02-22 06:12:00,1.86067,1.86067,1.86039,1.8604,8000000.0
2007-02-22 06:13:00,1.86025,1.86025,1.86009,1.86016,8000000.0
2007-02-22 06:14:00,1.86023,1.8603,1.86012,1.86017,7000000.0
2007-02-22 06:15:00,1.86018,1.86049,1.86012,1.86046,8000000.0
2007-02-22 06:16:00,1.86064,1.86064,1.8605,1.86058,5000000.0
2007-02-22 06:17:00,1.8602,1.86042,1.8602,1.86042,7000000.0
2007-02-22 06:18:00,1.86049,1.86081,1.86049,1.86081,9000000.0
2007-02-22 06:19:00,1.86084,1.86092,1.86077,1.86077,7000000.0
2007-02-22 06:20:00,1.86086,1.86099,1.86086,1.86099,2000000.0
2007-02-22 06:21:00,1.86112,1.86112,1.86039,1.86039,8000000.0
2007-02-22 06:22:00,1.86047,1.8605,1.86027,1.86028,8000000.0
2007-02-22 06:23:00,1.86026,1.86033,1.86016,1.86023,8000000.0
2007-02-22 06:24:00,1.86029,1.86108,1.86029,1.86108,11000000.0
2007-02-22 06:25:00,1.86115,1.86115,1.86089,1.86089,11000000.0
2007-02-22 06:26:00,1.86065,1.86102,1.86057,1.86077,11000000.0
2007-02-22 06:27:00,1.86078,1.86102,1.86078,1.861,7000000.0
2007-02-22 06:28:00,1.86106,1.86106,1.86086,1.86095,8000000.0
2007-02-22 06:29:00,1.86069,1.86081,1.86046,1.86063,8000000.0
2007-02-22 06:30:00,1.86031,1.86065,1.86026,1.86065,8000000.0
2007-02-22 06:31:00,1.86065,1.86065,1.86035,1.86048,7000000.0
2007-02-22 06:32:00,1.8598,1.86035,1.8598,1.86035,6000000.0
2007-02-22 06:33:00,1.86041,1.86041,1.86025,1.86025,7000000.0
2007-02-22 06:34:00,1.86051,1.86051,1.86032,1.86032,7000000.0
2007-02-22 06:35:00,1.86032,1.86042,1.86009,1.86009,11000000.0
2007-02-22 06:36:00,1.85992,1.86002,1.85989,1.85996,5000000.0
2007-02-22 06:37:00,1.861,1.8611,1.861,1.861,5000000.0
2007-02-22 06:38:00,1.86015,1.86015,1.86001,1.86006,5000000.0
2007-02-22 06:39:00,1.86018,1.86021,1.86001,1.86001,11000000.0
2007-02-22 06:40:00,1.86014,1.86031,1.86007,1.86007,7000000.0
2007-02-22 06:41:00,1.8603,1.86045,1.86028,1.86035,7000000.0
2007-02-22 06:42:00,1.86029,1.86036,1.86022,1.86022,5000000.0
2007-02-22 06:43:00,1.86021,1.86054,1.86021,1.86034,7000000.0
2007-02-22 06:44:00,1.8602,1.86035,1.85987,1.86035,8000000.0
2007-02-22 06:45:00,1.86062,1.86081,1.86061,1.86061,8000000.0
2007-02-22 06:46:00,1.86076,1.86076,1.86032,1.86059,10000000.0
2007-02-22 06:47:00,1.8602,1.8602,1.85997,1.85997,8000000.0
2007-02-22 06:48:00,1.86029,1.86041,1.86003,1.86003,7000000.0
2007-02-22 06:49:00,1.85993,1.85994,1.85979,1.85987,8000000.0
2007-02-22 06:50:00,1.8602,1.8603,1.8602,1.8603,8000000.0
2007-02-22 06:51:00,1.8602,1.8605,1.8602,1.8605,8000000.0
2007-02-22 06:52:00,1.85984,1.85984,1.85966,1.85969,8000000.0
2007-02-22 06:53:00,1.85959,1.85959,1.85937,1.85946,8000000.0
2007-02-22 06:54:00,1.85956,1.85956,1.85919,1.85919,7000000.0
2007-02-22 06:55:00,1.85948,1.85982,1.85916,1.8598,7000000.0
2007-02-22 06:56:00,1.8602,1.8602,1.8601,1.8601,7000000.0
2007-02-22 06:57:00,1.86016,1.8602,1.86008,1.86012,7000000.0
2007-02-22 06:58:00,1.86028,1.86028,1.86012,1.86024,7000000.0
2007-02-22 06:59:00,1.86031,1.86048,1.86031,1.86048,7000000.0
2007-02-22 07:00:00,1.86042,1.8605,1.86042,1.86045,7000000.0
2007-02-22 07:01:00,1.86069,1.86073,1.86053,1.86073,7000000.0
2007-02-22 07:02:00,1.86077,1.86083,1.86077,1.86079,7000000.0
2007-02-22 07:03:00,1.8605,1.8609,1.8605,1.8605,11000000.0
2007-02-22 07:04:00,1.8604,1.8609,1.8604,1.8607,11000000.0
2007-02-22 07:05:00,1.86072,1.86074,1.86063,1.86069,11000000.0
2007-02-22 07:06:00,1.8607,1.8609,1.8607,1.8607,11000000.0
2007-02-22 07:07:00,1.86048,1.86058,1.86045,1.86052,11000000.0
2007-02-22 07:08:00,1.86049,1.86049,1.86029,1.86049,9000000.0
2007-02-22 07:09:00,1.86047,1.86047,1.86024,1.86039,8000000.0
2007-02-22 07:10:00,1.86042,1.8606,1.86042,1.86058,7000000.0
2007-02-22 07:11:00,1.86059,1.86061,1.86031,1.86058,10000000.0
2007-02-22 07:12:00,1.86074,1.86081,1.86071,1.86074,7000000.0
2007-02-22 07:13:00,1.86065,1.86076,1.86048,1.86048,8000000.0
2007-02-22 07:14:00,1.86008,1.86038,1.86008,1.86038,7000000.0
2007-02-22 07:15:00,1.8605,1.8605,1.86019,1.86019,10000000.0
2007-02-22 07:16:00,1.86024,1.86057,1.86024,1.86057,8000000.0
2007-02-22 07:17:00,1.86048,1.8608,1.86048,1.8608,11000000.0
2007-02-22 07:18:00,1.86085,1.86109,1.86085,1.86109,8000000.0
2007-02-22 07:19:00,1.86109,1.86109,1.86088,1.861,8000000.0
2007-02-22 07:20:00,1.86105,1.86105,1.86078,1.86084,9000000.0
2007-02-22 07:21:00,1.8617,1.8618,1.8616,1.8618,11000000.0
2007-02-22 07:22:00,1.86091,1.86097,1.86076,1.86097,11000000.0
2007-02-22 07:23:00,1.86108,1.86113,1.8607,1.86098,7000000.0
2007-02-22 07:24:00,1.8612,1.8616,1.861,1.8614,8000000.0
2007-02-22 07:25:00,1.86104,1.86108,1.86095,1.86095,8000000.0
2007-02-22 07:26:00,1.86104,1.8614,1.86104,1.8613,7000000.0
2007-02-22 07:27:00,1.86151,1.86151,1.86132,1.86136,7000000.0
2007-02-22 07:28:00,1.86129,1.86139,1.86126,1.86139,7000000.0
2007-02-22 07:29:00,1.8617,1.8617,1.8616,1.8617,7000000.0
2007-02-22 07:30:00,1.8618,1.8618,1.8617,1.8617,7000000.0
2007-02-22 07:31:00,1.86159,1.86159,1.86115,1.86115,7000000.0
2007-02-22 07:32:00,1.86089,1.86114,1.86082,1.86114,9000000.0
2007-02-22 07:33:00,1.86116,1.86118,1.86106,1.86112,8000000.0
2007-02-22 07:34:00,1.86095,1.86095,1.86064,1.86064,11000000.0
2007-02-22 07:35:00,1.86052,1.86082,1.86052,1.86059,8000000.0
2007-02-22 07:36:00,1.86077,1.8609,1.86072,1.86072,7000000.0
2007-02-22 07:37:00,1.86066,1.86075,1.86057,1.86062,7000000.0
2007-02-22 07:38:00,1.86055,1.86063,1.8603,1.86063,11000000.0
2007-02-22 07:39:00,1.86065,1.86083,1.86061,1.86083,7000000.0
2007-02-22 07:40:00,1.8606,1.86063,1.86049,1.86049,8000000.0
2007-02-22 07:41:00,1.8604,1.8604,1.86011,1.86011,9000000.0
2007-02-22 07:42:00,1.86026,1.8605,1.86023,1.86023,11000000.0
2007-02-22 07:43:00,1.86052,1.86052,1.86029,1.86036,7000000.0
2007-02-22 07:44:00,1.8603,1.8603,1.86001,1.8601,7000000.0
2007-02-22 07:45:00,1.86017,1.86028,1.86015,1.86017,7000000.0
2007-02-22 07:46:00,1.8605,1.8605,1.8603,1.8603,7000000.0
2007-02-22 07:47:00,1.85998,1.85998,1.85975,1.85985,7000000.0
2007-02-22 07:48:00,1.85975,1.8601,1.85975,1.85998,8000000.0
2007-02-22 07:49:00,1.85998,1.8602,1.85992,1.86006,8000000.0
2007-02-22 07:50:00,1.86004,1.86007,1.85993,1.85998,7000000.0
2007-02-22 07:51:00,1.86003,1.86006,1.85979,1.86006,8000000.0
2007-02-22 07:52:00,1.85998,1.86014,1.85993,1.86013,10000000.0
2007-02-22 07:53:00,1.85958,1.85997,1.85958,1.85991,11000000.0
2007-02-22 07:54:00,1.85982,1.85982,1.85946,1.85951,9000000.0
2007-02-22 07:56:00,1.85975,1.85986,1.85966,1.85967,9000000.0
2007-02-22 07:57:00,1.85982,1.86,1.85982,1.85992,7000000.0
2007-02-22 07:58:00,1.85979,1.86024,1.85968,1.86024,7000000.0
2007-02-22 07:59:00,1.86014,1.86023,1.85983,1.86022,7000000.0
2007-02-22 08:00:00,1.8601,1.86054,1.8601,1.86044,8000000.0
2007-02-22 08:01:00,1.86063,1.86063,1.86036,1.86057,10000000.0
2007-02-22 08:02:00,1.8602,1.8602,1.85992,1.86007,7000000.0
2007-02-22 08:03:00,1.85999,1.86009,1.8598,1.86004,8000000.0
2007-02-22 08:04:00,1.86009,1.86027,1.85999,1.85999,8000000.0
2007-02-22 08:05:00,1.86022,1.86032,1.86012,1.86012,8000000.0
2007-02-22 08:06:00,1.86012,1.86023,1.86012,1.86016,6000000.0
2007-02-22 08:07:00,1.86042,1.86059,1.86038,1.86059,7000000.0
2007-02-22 08:08:00,1.86056,1.86056,1.8603,1.86052,7000000.0
2007-02-22 08:09:00,1.8576,1.8578,1.8574,1.8574,7000000.0
2007-02-22 08:10:00,1.86077,1.86091,1.86077,1.86085,7000000.0
2007-02-22 08:11:00,1.86084,1.86084,1.8605,1.8605,8000000.0
2007-02-22 08:12:00,1.86029,1.86038,1.8602,1.86029,9000000.0
2007-02-22 08:13:00,1.86022,1.86049,1.86022,1.86049,7000000.0
2007-02-22 08:14:00,1.86047,1.86071,1.86044,1.86071,9000000.0
2007-02-22 08:15:00,1.86081,1.8609,1.86076,1.86088,8000000.0
2007-02-22 08:16:00,1.8609,1.8609,1.86074,1.86088,11000000.0
2007-02-22 08:17:00,1.86083,1.86093,1.86081,1.86086,7000000.0
2007-02-22 08:18:00,1.86056,1.86071,1.86042,1.86071,9000000.0
2007-02-22 08:19:00,1.86049,1.86104,1.86049,1.86095,7000000.0
2007-02-22 08:20:00,1.86054,1.86088,1.86054,1.86088,8000000.0
2007-02-22 08:21:00,1.86099,1.86129,1.86099,1.86125,8000000.0
2007-02-22 08:22:00,1.86129,1.86129,1.8611,1.8611,8000000.0
2007-02-22 08:23:00,1.86107,1.86107,1.86091,1.86098,7000000.0
2007-02-22 08:24:00,1.86094,1.86113,1.86083,1.86113,7000000.0
2007-02-22 08:25:00,1.8611,1.86117,1.861,1.861,8000000.0
2007-02-22 08:26:00,1.858,1.858,1.8575,1.8577,10000000.0
2007-02-22 08:27:00,1.86081,1.8609,1.86071,1.86083,10000000.0
2007-02-22 08:28:00,1.86077,1.86077,1.8606,1.86069,7000000.0
2007-02-22 08:29:00,1.86074,1.86118,1.86073,1.86118,10000000.0
2007-02-22 08:30:00,1.86134,1.86134,1.86123,1.86123,7000000.0
2007-02-22 08:31:00,1.86126,1.86136,1.86121,1.86132,10000000.0
2007-02-22 08:32:00,1.86115,1.86129,1.86115,1.86122,8000000.0
2007-02-22 08:33:00,1.86122,1.86122,1.86106,1.86106,7000000.0
2007-02-22 08:34:00,1.86099,1.86099,1.86067,1.86067,9000000.0
2007-02-22 08:35:00,1.86072,1.86079,1.86058,1.86079,9000000.0
2007-02-22 08:36:00,1.86075,1.86075,1.86051,1.86062,8000000.0
2007-02-22 08:37:00,1.86069,1.86072,1.8605,1.86072,9000000.0
2007-02-22 08:38:00,1.86054,1.8609,1.86054,1.86071,10000000.0
2007-02-22 08:39:00,1.86077,1.86077,1.86006,1.86039,11000000.0
2007-02-22 08:40:00,1.86026,1.86026,1.85995,1.86013,8000000.0
2007-02-22 08:41:00,1.8602,1.86023,1.86002,1.86005,11000000.0
2007-02-22 08:42:00,1.86021,1.86039,1.86014,1.86025,10000000.0
2007-02-22 08:43:00,1.86015,1.86023,1.86014,1.86023,8000000.0
2007-02-22 08:44:00,1.86023,1.86057,1.86023,1.8603,10000000.0
2007-02-22 08:45:00,1.86022,1.8604,1.86022,1.86036,8000000.0
2007-02-22 08:46:00,1.86008,1.86022,1.85884,1.86011,8000000.0
2007-02-22 08:47:00,1.8576,1.858,1.8571,1.8576,8000000.0
2007-02-22 08:48:00,1.86035,1.86036,1.85975,1.85985,8000000.0
2007-02-22 08:49:00,1.85987,1.85987,1.85965,1.85969,11000000.0
2007-02-22 08:50:00,1.8582,1.8585,1.8582,1.8582,8000000.0
2007-02-22 08:51:00,1.85984,1.86015,1.85984,1.86011,8000000.0
2007-02-22 08:52:00,1.86018,1.86018,1.85999,1.85999,9000000.0
2007-02-22 08:53:00,1.85968,1.86003,1.85946,1.86003,8000000.0
2007-02-22 08:54:00,1.85983,1.86006,1.85982,1.85986,8000000.0
2007-02-22 08:55:00,1.85985,1.85985,1.8597,1.85981,8000000.0
2007-02-22 08:56:00,1.8584,1.8586,1.8581,1.8584,8000000.0
2007-02-22 08:57:00,1.85957,1.85971,1.85944,1.85944,8000000.0
2007-02-22 08:58:00,1.8594,1.8595,1.85934,1.85936,7000000.0
2007-02-22 08:59:00,1.85932,1.85935,1.85927,1.85934,7000000.0
2007-02-22 09:00:00,1.85906,1.85906,1.85824,1.85824,8000000.0
2007-02-22 09:01:00,1.85837,1.85839,1.85805,1.85805,9000000.0
2007-02-22 09:02:00,1.85784,1.85807,1.85784,1.85791,10000000.0
2007-02-22 09:03:00,1.85739,1.85751,1.85733,1.85733,7000000.0
2007-02-22 09:04:00,1.85754,1.85761,1.85707,1.85707,7000000.0
2007-02-22 09:05:00,1.85712,1.85733,1.85705,1.85705,7000000.0
2007-02-22 09:06:00,1.85694,1.85715,1.85682,1.85692,11000000.0
2007-02-22 09:07:00,1.85729,1.85753,1.85729,1.85731,8000000.0
2007-02-22 09:08:00,1.85737,1.85755,1.8573,1.85753,7000000.0
2007-02-22 09:09:00,1.85761,1.85769,1.85741,1.8575,11000000.0
2007-02-22 09:10:00,1.8574,1.85765,1.85737,1.85765,7000000.0
2007-02-22 09:11:00,1.85769,1.85769,1.8573,1.85753,9000000.0
2007-02-22 09:12:00,1.85713,1.85777,1.85713,1.85777,8000000.0
2007-02-22 09:13:00,1.85773,1.85773,1.85748,1.85756,9000000.0
2007-02-22 09:14:00,1.85744,1.85768,1.85716,1.85716,11000000.0
2007-02-22 09:15:00,1.85679,1.85679,1.85639,1.85643,7000000.0
2007-02-22 09:16:00,1.85678,1.85678,1.85606,1.85624,8000000.0
2007-02-22 09:17:00,1.85647,1.85692,1.85647,1.85692,11000000.0
2007-02-22 09:18:00,1.85716,1.85733,1.85693,1.85733,8000000.0
2007-02-22 09:19:00,1.85747,1.85751,1.85721,1.85737,7000000.0
2007-02-22 09:20:00,1.85745,1.85753,1.85734,1.85736,7000000.0
2007-02-22 09:21:00,1.8574,1.85755,1.85723,1.85723,8000000.0
2007-02-22 09:22:00,1.85727,1.85753,1.85727,1.85745,8000000.0
2007-02-22 09:23:00,1.8574,1.85756,1.8574,1.8575,7000000.0
2007-02-22 09:24:00,1.85717,1.8576,1.85717,1.8576,8000000.0
2007-02-22 09:25:00,1.85746,1.85753,1.85728,1.85742,7000000.0
2007-02-22 09:26:00,1.85753,1.85756,1.85723,1.85752,11000000.0
2007-02-22 09:27:00,1.85754,1.85767,1.85754,1.85759,11000000.0
2007-02-22 09:28:00,1.85785,1.85806,1.85775,1.85775,9000000.0
2007-02-22 09:29:00,1.85771,1.85779,1.85757,1.85774,8000000.0
2007-02-22 09:30:00,1.85782,1.85794,1.85777,1.85786,7000000.0
2007-02-22 09:31:00,1.8575,1.85759,1.85748,1.85756,7000000.0
2007-02-22 09:32:00,1.85727,1.85727,1.85664,1.85664,7000000.0
2007-02-22 09:33:00,1.85672,1.85694,1.85664,1.85667,8000000.0
2007-02-22 09:34:00,1.85607,1.85624,1.85582,1.85624,7000000.0
2007-02-22 09:35:00,1.85578,1.85605,1.8557,1.85603,10000000.0
2007-02-22 09:36:00,1.85586,1.85632,1.85586,1.85632,8000000.0
2007-02-22 09:37:00,1.85655,1.85682,1.85644,1.85654,11000000.0
2007-02-22 09:38:00,1.85631,1.85649,1.85454,1.85633,11000000.0
2007-02-22 09:39:00,1.85624,1.8564,1.85614,1.85614,7000000.0
2007-02-22 09:40:00,1.85662,1.8567,1.85644,1.85644,9000000.0
2007-02-22 09:41:00,1.85651,1.85681,1.8564,1.8566,8000000.0
2007-02-22 09:42:00,1.8562,1.85621,1.85583,1.85621,10000000.0
2007-02-22 09:43:00,1.85686,1.85686,1.85616,1.8565,11000000.0
2007-02-22 09:44:00,1.85646,1.85664,1.85641,1.85659,8000000.0
2007-02-22 09:45:00,1.85665,1.85677,1.85662,1.85671,7000000.0
2007-02-22 09:46:00,1.8571,1.85741,1.8565,1.85741,11000000.0
2007-02-22 09:47:00,1.85743,1.85743,1.85709,1.85729,9000000.0
2007-02-22 09:48:00,1.85764,1.85775,1.85751,1.85773,7000000.0
2007-02-22 09:49:00,1.85775,1.85832,1.85775,1.85832,11000000.0
2007-02-22 09:50:00,1.85849,1.85849,1.85788,1.85791,8000000.0
2007-02-22 09:51:00,1.85778,1.85778,1.8572,1.8573,8000000.0
2007-02-22 09:52:00,1.85804,1.85808,1.85772,1.85808,8000000.0
2007-02-22 09:53:00,1.85799,1.85799,1.85758,1.85758,10000000.0
2007-02-22 09:54:00,1.85737,1.85748,1.85722,1.85748,5000000.0
2007-02-22 09:55:00,1.85762,1.85784,1.85762,1.85781,8000000.0
2007-02-22 09:56:00,1.85766,1.85812,1.85766,1.85807,10000000.0
2007-02-22 09:57:00,1.85784,1.85784,1.85707,1.85731,8000000.0
2007-02-22 09:58:00,1.85732,1.85732,1.85708,1.85709,8000000.0
2007-02-22 09:59:00,1.85764,1.85764,1.85735,1.85735,10000000.0
2007-02-22 10:00:00,1.85794,1.85794,1.85758,1.8576,10000000.0
2007-02-22 10:01:00,1.85793,1.85863,1.85793,1.85854,10000000.0
2007-02-22 10:02:00,1.85878,1.85925,1.85878,1.85921,10000000.0
2007-02-22 10:03:00,1.85939,1.85942,1.85919,1.85942,7000000.0
2007-02-22 10:04:00,1.8592,1.8592,1.85847,1.85847,7000000.0
2007-02-22 10:05:00,1.8587,1.85886,1.8587,1.85875,11000000.0
2007-02-22 10:06:00,1.85892,1.85892,1.85869,1.85887,7000000.0
2007-02-22 10:07:00,1.85838,1.85838,1.85771,1.85788,7000000.0
2007-02-22 10:08:00,1.85893,1.85914,1.85893,1.85913,7000000.0
2007-02-22 10:09:00,1.85885,1.85934,1.85885,1.85924,7000000.0
2007-02-22 10:10:00,1.85946,1.85986,1.85941,1.85986,7000000.0
2007-02-22 10:11:00,1.85993,1.86014,1.85975,1.86014,7000000.0
2007-02-22 10:12:00,1.86034,1.86099,1.86034,1.86099,8000000.0
2007-02-22 10:13:00,1.86104,1.86126,1.86074,1.86074,8000000.0
2007-02-22 10:14:00,1.8609,1.86103,1.86087,1.86099,7000000.0
2007-02-22 10:15:00,1.86056,1.86099,1.86056,1.86097,10000000.0
2007-02-22 10:16:00,1.86057,1.86057,1.85936,1.85936,7000000.0
2007-02-22 10:17:00,1.85933,1.85956,1.85928,1.85938,11000000.0
2007-02-22 10:18:00,1.85918,1.85933,1.85909,1.85914,8000000.0
2007-02-22 10:19:00,1.85952,1.85979,1.85952,1.85979,9000000.0
2007-02-22 10:20:00,1.8597,1.8597,1.85936,1.85952,7000000.0
2007-02-22 10:21:00,1.85957,1.85974,1.85956,1.85974,8000000.0
2007-02-22 10:22:00,1.85982,1.86002,1.85975,1.8599,7000000.0
2007-02-22 10:23:00,1.85964,1.85995,1.85964,1.8597,7000000.0
2007-02-22 10:24:00,1.85962,1.85962,1.85943,1.85961,7000000.0
2007-02-22 10:25:00,1.85961,1.85973,1.85951,1.85971,9000000.0
2007-02-22 10:26:00,1.85938,1.85948,1.85925,1.85948,11000000.0
2007-02-22 10:27:00,1.85948,1.85967,1.85909,1.85927,8000000.0
2007-02-22 10:28:00,1.85938,1.86006,1.85938,1.86006,9000000.0
2007-02-22 10:29:00,1.86037,1.86037,1.85996,1.86036,8000000.0
2007-02-22 10:30:00,1.86018,1.86038,1.86016,1.86028,8000000.0
2007-02-22 10:31:00,1.86038,1.86038,1.86,1.86023,7000000.0
2007-02-22 10:32:00,1.86013,1.8604,1.86006,1.8604,9000000.0
2007-02-22 10:33:00,1.86033,1.86041,1.8603,1.86041,7000000.0
2007-02-22 10:34:00,1.86012,1.86019,1.86007,1.86019,7000000.0
2007-02-22 10:35:00,1.8601,1.86024,1.8599,1.86024,7000000.0
2007-02-22 10:36:00,1.86029,1.86034,1.8601,1.86034,8000000.0
2007-02-22 10:37:00,1.85999,1.86004,1.85971,1.85971,8000000.0
2007-02-22 10:38:00,1.85995,1.85995,1.8597,1.85992,10000000.0
2007-02-22 10:39:00,1.85997,1.85997,1.85966,1.85966,8000000.0
2007-02-22 10:40:00,1.85969,1.85986,1.85968,1.85982,7000000.0
2007-02-22 10:41:00,1.8599,1.86021,1.8599,1.86002,9000000.0
2007-02-22 10:42:00,1.85992,1.86004,1.85962,1.85962,7000000.0
2007-02-22 10:43:00,1.85989,1.85999,1.85979,1.85985,10000000.0
2007-02-22 10:44:00,1.8598,1.86013,1.8598,1.86013,7000000.0
2007-02-22 10:45:00,1.85986,1.85986,1.85966,1.85967,8000000.0
2007-02-22 10:46:00,1.85954,1.85981,1.85954,1.85972,8000000.0
2007-02-22 10:47:00,1.85984,1.86015,1.85984,1.86015,7000000.0
2007-02-22 10:48:00,1.86027,1.86027,1.85982,1.85982,8000000.0
2007-02-22 10:49:00,1.8598,1.85992,1.85974,1.85992,9000000.0
2007-02-22 10:50:00,1.8599,1.8599,1.85976,1.85982,8000000.0
2007-02-22 10:51:00,1.85988,1.86023,1.85988,1.85996,9000000.0
2007-02-22 10:52:00,1.85976,1.85981,1.85961,1.85961,8000000.0
2007-02-22 10:53:00,1.85989,1.85995,1.85969,1.85995,9000000.0
2007-02-22 10:54:00,1.86035,1.86035,1.86016,1.86016,10000000.0
2007-02-22 10:55:00,1.86041,1.86047,1.86002,1.86002,7000000.0
2007-02-22 10:56:00,1.85969,1.86023,1.85802,1.86023,7000000.0
2007-02-22 10:57:00,1.86027,1.86027,1.85971,1.85971,8000000.0
2007-02-22 10:58:00,1.85959,1.86012,1.85959,1.86012,7000000.0
2007-02-22 10:59:00,1.8603,1.86043,1.86001,1.86023,11000000.0
2007-02-22 11:00:00,1.85986,1.86008,1.85854,1.85854,7000000.0
2007-02-22 11:01:00,1.86002,1.86069,1.86002,1.8604,8000000.0
2007-02-22 11:02:00,1.86027,1.86046,1.86008,1.86046,7000000.0
2007-02-22 11:03:00,1.86035,1.86062,1.86035,1.86054,11000000.0
2007-02-22 11:04:00,1.86049,1.86114,1.86049,1.86114,11000000.0
2007-02-22 11:05:00,1.86082,1.86095,1.86073,1.86083,7000000.0
2007-02-22 11:06:00,1.86052,1.86062,1.86041,1.86059,8000000.0
2007-02-22 11:07:00,1.86057,1.86102,1.86057,1.8609,7000000.0
2007-02-22 11:08:00,1.86066,1.86091,1.86066,1.86073,9000000.0
2007-02-22 11:09:00,1.86053,1.86075,1.86048,1.86075,8000000.0
2007-02-22 11:10:00,1.86071,1.86079,1.86055,1.86079,8000000.0
2007-02-22 11:11:00,1.86072,1.86072,1.86037,1.86053,10000000.0
2007-02-22 11:12:00,1.86055,1.8607,1.86055,1.86059,7000000.0
2007-02-22 11:13:00,1.86039,1.86066,1.86024,1.8605,11000000.0
2007-02-22 11:14:00,1.86061,1.86064,1.86046,1.86046,11000000.0
2007-02-22 11:15:00,1.86067,1.86087,1.86067,1.86067,7000000.0
2007-02-22 11:16:00,1.86106,1.86109,1.86074,1.86074,7000000.0
2007-02-22 11:17:00,1.86069,1.86078,1.86063,1.86063,7000000.0
2007-02-22 11:18:00,1.86084,1.86084,1.86039,1.86067,10000000.0
2007-02-22 11:19:00,1.86072,1.86081,1.86061,1.86081,11000000.0
2007-02-22 11:20:00,1.86076,1.86076,1.86033,1.86033,8000000.0
2007-02-22 11:21:00,1.86066,1.86073,1.86058,1.86069,7000000.0
2007-02-22 11:22:00,1.86049,1.86053,1.86036,1.8604,8000000.0
2007-02-22 11:23:00,1.86013,1.86013,1.85985,1.85985,8000000.0
2007-02-22 11:24:00,1.85958,1.86021,1.85958,1.86021,7000000.0
2007-02-22 11:25:00,1.86035,1.86035,1.86009,1.86026,8000000.0
2007-02-22 11:26:00,1.85994,1.86052,1.85994,1.86052,11000000.0
2007-02-22 11:27:00,1.86044,1.86053,1.86042,1.86042,8000000.0
2007-02-22 11:28:00,1.85995,1.85995,1.85896,1.85896,7000000.0
2007-02-22 11:29:00,1.85922,1.85922,1.85877,1.859,8000000.0
2007-02-22 11:30:00,1.85883,1.85919,1.85883,1.85919,7000000.0
2007-02-22 11:31:00,1.85917,1.85921,1.85904,1.85904,11000000.0
2007-02-22 11:32:00,1.85901,1.85901,1.85874,1.85874,11000000.0
2007-02-22 11:33:00,1.85892,1.85896,1.85868,1.85868,7000000.0
2007-02-22 11:34:00,1.85853,1.85884,1.85851,1.85884,7000000.0
2007-02-22 11:35:00,1.85902,1.85918,1.85883,1.85883,10000000.0
2007-02-22 11:36:00,1.85896,1.85896,1.85782,1.85782,8000000.0
2007-02-22 11:37:00,1.85772,1.85816,1.85772,1.85816,8000000.0
2007-02-22 11:38:00,1.85787,1.858,1.85776,1.85791,9000000.0
2007-02-22 11:39:00,1.8604,1.8604,1.859,1.8592,11000000.0
2007-02-22 11:40:00,1.85794,1.85794,1.8576,1.85783,11000000.0
2007-02-22 11:41:00,1.85793,1.85816,1.85778,1.85816,11000000.0
2007-02-22 11:42:00,1.85824,1.85835,1.85818,1.8583,11000000.0
2007-02-22 11:43:00,1.85813,1.85826,1.85807,1.85826,7000000.0
2007-02-22 11:44:00,1.85841,1.85841,1.85808,1.85808,7000000.0
2007-02-22 11:45:00,1.85827,1.85884,1.85827,1.85884,11000000.0
2007-02-22 11:46:00,1.85877,1.8592,1.85877,1.85912,7000000.0
2007-02-22 11:47:00,1.86,1.86011,1.85989,1.85989,9000000.0
2007-02-22 11:48:00,1.86053,1.86084,1.86035,1.86084,10000000.0
2007-02-22 11:49:00,1.86028,1.86028,1.86012,1.86015,7000000.0
2007-02-22 11:50:00,1.86013,1.86023,1.86009,1.86015,7000000.0
2007-02-22 11:51:00,1.86023,1.86023,1.85984,1.8601,8000000.0
2007-02-22 11:52:00,1.86021,1.86056,1.86015,1.86056,10000000.0
2007-02-22 11:53:00,1.86049,1.86049,1.85992,1.86008,10000000.0
2007-02-22 11:54:00,1.86007,1.86018,1.86,1.86015,9000000.0
2007-02-22 11:55:00,1.85993,1.85993,1.85952,1.8596,8000000.0
2007-02-22 11:56:00,1.8595,1.85955,1.85939,1.85942,11000000.0
2007-02-22 11:57:00,1.85947,1.85947,1.85922,1.85922,8000000.0
2007-02-22 11:58:00,1.85924,1.85935,1.85923,1.85929,9000000.0
2007-02-22 11:59:00,1.859,1.85908,1.8588,1.85908,7000000.0
2007-02-22 12:00:00,1.85878,1.85896,1.85874,1.85879,7000000.0
2007-02-22 12:01:00,1.85899,1.85904,1.85874,1.85879,10000000.0
2007-02-22 12:02:00,1.85885,1.85919,1.85874,1.85919,10000000.0
2007-02-22 12:03:00,1.85908,1.85924,1.85878,1.85924,7000000.0
2007-02-22 12:04:00,1.85911,1.85929,1.85886,1.85929,9000000.0
2007-02-22 12:05:00,1.85931,1.85935,1.85898,1.85935,11000000.0
2007-02-22 12:06:00,1.85958,1.8596,1.85925,1.85925,7000000.0
2007-02-22 12:07:00,1.8591,1.85947,1.8591,1.85947,7000000.0
2007-02-22 12:08:00,1.85947,1.85947,1.85906,1.85936,9000000.0
2007-02-22 12:09:00,1.85941,1.85941,1.85898,1.8594,8000000.0
2007-02-22 12:10:00,1.85933,1.85943,1.85927,1.85943,8000000.0
2007-02-22 12:11:00,1.8594,1.85966,1.85933,1.85966,7000000.0
2007-02-22 12:12:00,1.85961,1.85961,1.85929,1.85929,7000000.0
2007-02-22 12:13:00,1.85928,1.85957,1.85923,1.85934,10000000.0
2007-02-22 12:14:00,1.8595,1.86009,1.8595,1.86009,8000000.0
2007-02-22 12:15:00,1.85991,1.85991,1.85945,1.85952,8000000.0
2007-02-22 12:16:00,1.85944,1.8599,1.85944,1.85981,8000000.0
2007-02-22 12:17:00,1.85972,1.85986,1.85963,1.85979,8000000.0
2007-02-22 12:18:00,1.85978,1.86005,1.85976,1.86005,11000000.0
2007-02-22 12:19:00,1.86031,1.86061,1.86031,1.86061,9000000.0
2007-02-22 12:20:00,1.86061,1.86084,1.86041,1.86084,10000000.0
2007-02-22 12:21:00,1.86064,1.86167,1.85949,1.85949,7000000.0
2007-02-22 12:22:00,1.86101,1.86127,1.86101,1.86123,8000000.0
2007-02-22 12:23:00,1.86114,1.86129,1.86108,1.86108,7000000.0
2007-02-22 12:24:00,1.86154,1.86163,1.86141,1.86141,7000000.0
2007-02-22 12:25:00,1.86182,1.86199,1.86175,1.86196,9000000.0
2007-02-22 12:26:00,1.8624,1.8624,1.86176,1.86176,8000000.0
2007-02-22 12:27:00,1.86171,1.86207,1.86171,1.862,10000000.0
2007-02-22 12:28:00,1.86258,1.86258,1.8622,1.86244,9000000.0
2007-02-22 12:29:00,1.86218,1.86218,1.86179,1.86185,9000000.0
2007-02-22 12:30:00,1.8618,1.86208,1.8617,1.86208,7000000.0
2007-02-22 12:31:00,1.8625,1.86258,1.86201,1.86223,11000000.0
2007-02-22 12:32:00,1.86177,1.86177,1.86158,1.86164,7000000.0
2007-02-22 12:33:00,1.86202,1.86202,1.86175,1.86175,7000000.0
2007-02-22 12:34:00,1.86156,1.86178,1.86148,1.86148,7000000.0
2007-02-22 12:35:00,1.86148,1.86192,1.86148,1.86192,8000000.0
2007-02-22 12:36:00,1.86192,1.86192,1.86155,1.86155,8000000.0
2007-02-22 12:37:00,1.86104,1.8611,1.86084,1.86084,9000000.0
2007-02-22 12:38:00,1.86013,1.86044,1.85989,1.86006,8000000.0
2007-02-22 12:39:00,1.85982,1.85982,1.85934,1.85961,9000000.0
2007-02-22 12:40:00,1.85919,1.85971,1.85919,1.85966,7000000.0
2007-02-22 12:41:00,1.86008,1.86029,1.85996,1.86029,8000000.0
2007-02-22 12:42:00,1.86027,1.8605,1.86017,1.86017,9000000.0
2007-02-22 12:43:00,1.85971,1.85985,1.85936,1.85936,9000000.0
2007-02-22 12:44:00,1.8591,1.85923,1.85907,1.85907,8000000.0
2007-02-22 12:45:00,1.85876,1.85883,1.85848,1.85862,10000000.0
2007-02-22 12:46:00,1.85861,1.85882,1.85855,1.85856,9000000.0
2007-02-22 12:47:00,1.85836,1.85873,1.85834,1.85873,10000000.0
2007-02-22 12:48:00,1.85832,1.85863,1.85832,1.85854,11000000.0
2007-02-22 12:49:00,1.85844,1.85872,1.85829,1.85868,7000000.0
2007-02-22 12:50:00,1.85842,1.85856,1.8583,1.85837,7000000.0
2007-02-22 12:51:00,1.85827,1.85842,1.85819,1.85832,8000000.0
2007-02-22 12:52:00,1.85881,1.85881,1.85837,1.85881,11000000.0
2007-02-22 12:53:00,1.85886,1.85886,1.85866,1.85868,8000000.0
2007-02-22 12:54:00,1.85869,1.85889,1.85868,1.85887,7000000.0
2007-02-22 12:55:00,1.85902,1.85902,1.8586,1.8587,8000000.0
2007-02-22 12:56:00,1.85862,1.85899,1.85859,1.85899,7000000.0
2007-02-22 12:57:00,1.85904,1.85904,1.8588,1.85884,7000000.0
2007-02-22 12:58:00,1.85883,1.85883,1.8585,1.8585,8000000.0
2007-02-22 12:59:00,1.85828,1.85846,1.85823,1.85836,7000000.0
2007-02-22 13:00:00,1.8584,1.85857,1.8583,1.8583,8000000.0
2007-02-22 13:01:00,1.85783,1.85791,1.85759,1.85765,8000000.0
2007-02-22 13:02:00,1.85799,1.85799,1.85713,1.85713,7000000.0
2007-02-22 13:03:00,1.85714,1.85739,1.85709,1.85739,8000000.0
2007-02-22 13:04:00,1.85743,1.85765,1.85736,1.85765,7000000.0
2007-02-22 13:05:00,1.85762,1.8578,1.85732,1.8578,8000000.0
2007-02-22 13:06:00,1.85759,1.85759,1.85719,1.8574,7000000.0
2007-02-22 13:07:00,1.85727,1.85762,1.85727,1.85762,7000000.0
2007-02-22 13:08:00,1.85757,1.85784,1.85757,1.85763,10000000.0
2007-02-22 13:09:00,1.85768,1.85801,1.85767,1.85794,7000000.0
2007-02-22 13:10:00,1.85779,1.85779,1.8575,1.8575,9000000.0
2007-02-22 13:11:00,1.85802,1.85802,1.85758,1.85787,8000000.0
2007-02-22 13:12:00,1.85809,1.85814,1.85759,1.85798,8000000.0
2007-02-22 13:13:00,1.85816,1.85823,1.85797,1.85808,9000000.0
2007-02-22 13:14:00,1.8581,1.85841,1.85807,1.85841,7000000.0
2007-02-22 13:15:00,1.85828,1.85852,1.85828,1.85852,8000000.0
2007-02-22 13:16:00,1.85851,1.85851,1.85825,1.85827,8000000.0
2007-02-22 13:17:00,1.85801,1.85801,1.85778,1.85793,9000000.0
2007-02-22 13:18:00,1.85819,1.85834,1.85789,1.85834,10000000.0
2007-02-22 13:19:00,1.85836,1.85836,1.85809,1.8582,8000000.0
2007-02-22 13:20:00,1.85852,1.85852,1.85826,1.85831,8000000.0
2007-02-22 13:21:00,1.85848,1.85848,1.85787,1.85787,7000000.0
2007-02-22 13:22:00,1.8578,1.85819,1.8578,1.85801,11000000.0
2007-02-22 13:23:00,1.85762,1.85782,1.85754,1.85782,8000000.0
2007-02-22 13:24:00,1.85809,1.85809,1.85779,1.85779,7000000.0
2007-02-22 13:25:00,1.8575,1.85753,1.85693,1.85693,11000000.0
2007-02-22 13:26:00,1.85704,1.85704,1.85655,1.85673,10000000.0
2007-02-22 13:27:00,1.85667,1.85667,1.85607,1.85607,8000000.0
2007-02-22 13:28:00,1.85615,1.85687,1.85615,1.85687,21000000.0
2007-02-22 13:29:00,1.85675,1.85675,1.8566,1.85663,17000000.0
2007-02-22 13:30:00,1.85671,1.85727,1.85671,1.85727,7000000.0
2007-02-22 13:31:00,1.85747,1.8577,1.85744,1.85744,9000000.0
2007-02-22 13:32:00,1.85718,1.85722,1.85717,1.8572,14000000.0
2007-02-22 13:33:00,1.85726,1.85753,1.85724,1.85753,14000000.0
2007-02-22 13:34:00,1.85779,1.85791,1.85777,1.85777,31000000.0
2007-02-22 13:35:00,1.85755,1.85755,1.85717,1.85717,17000000.0
2007-02-22 13:36:00,1.85709,1.85722,1.85688,1.85722,24000000.0
2007-02-22 13:37:00,1.85693,1.85693,1.85593,1.85593,10000000.0
2007-02-22 13:38:00,1.85553,1.85553,1.85514,1.85531,18000000.0
2007-02-22 13:39:00,1.85549,1.85584,1.85547,1.85584,15000000.0
2007-02-22 13:40:00,1.85568,1.8559,1.85568,1.8559,29000000.0
2007-02-22 13:41:00,1.85568,1.85627,1.85568,1.85627,13000000.0
2007-02-22 13:42:00,1.85631,1.85631,1.85613,1.85613,8000000.0
2007-02-22 13:43:00,1.85612,1.85612,1.85596,1.85596,10000000.0
2007-02-22 13:44:00,1.85613,1.85637,1.8561,1.85623,26000000.0
2007-02-22 13:45:00,1.85615,1.85636,1.85596,1.85596,22000000.0
2007-02-22 13:46:00,1.85566,1.85566,1.85499,1.85499,19000000.0
2007-02-22 13:47:00,1.85455,1.85469,1.85437,1.85437,17000000.0
2007-02-22 13:48:00,1.85429,1.85429,1.85419,1.85421,22000000.0
2007-02-22 13:49:00,1.85418,1.85418,1.85388,1.85394,24000000.0
2007-02-22 13:50:00,1.85393,1.85412,1.85393,1.85409,15000000.0
2007-02-22 13:51:00,1.85407,1.8541,1.85392,1.85396,22000000.0
2007-02-22 13:52:00,1.85394,1.85409,1.85379,1.85401,32000000.0
2007-02-22 13:53:00,1.85419,1.85445,1.85419,1.85419,28000000.0
2007-02-22 13:54:00,1.8543,1.85452,1.8543,1.85448,31000000.0
2007-02-22 13:55:00,1.8544,1.8544,1.85421,1.85422,20000000.0
2007-02-22 13:56:00,1.85389,1.85396,1.85369,1.85378,24000000.0
2007-02-22 13:57:00,1.85383,1.85412,1.85383,1.8541,34000000.0
2007-02-22 13:58:00,1.85407,1.85417,1.85382,1.85382,16000000.0
2007-02-22 13:59:00,1.85385,1.85411,1.85385,1.85402,30000000.0
2007-02-22 14:00:00,1.85459,1.85491,1.85458,1.85486,39000000.0
2007-02-22 14:01:00,1.85499,1.8552,1.85492,1.85492,30000000.0
2007-02-22 14:02:00,1.85503,1.85546,1.85503,1.85546,19000000.0
2007-02-22 14:03:00,1.85657,1.85657,1.85605,1.8562,23000000.0
2007-02-22 14:04:00,1.85603,1.85608,1.85576,1.85576,33000000.0
2007-02-22 14:05:00,1.85574,1.85593,1.8557,1.85588,28000000.0
2007-02-22 14:06:00,1.85589,1.85589,1.85566,1.85572,31000000.0
2007-02-22 14:07:00,1.85563,1.85604,1.85562,1.85601,31000000.0
2007-02-22 14:08:00,1.85587,1.85595,1.85573,1.85595,27000000.0
2007-02-22 14:09:00,1.85595,1.85623,1.85581,1.85623,27000000.0
2007-02-22 14:10:00,1.8565,1.85659,1.85644,1.85647,24000000.0
2007-02-22 14:11:00,1.85631,1.85652,1.85631,1.85645,21000000.0
2007-02-22 14:12:00,1.85626,1.85626,1.85573,1.85573,22000000.0
2007-02-22 14:13:00,1.85573,1.85573,1.85547,1.85552,13000000.0
2007-02-22 14:14:00,1.85526,1.85553,1.85526,1.85553,21000000.0
2007-02-22 14:15:00,1.85528,1.85545,1.85516,1.85518,25000000.0
2007-02-22 14:16:00,1.85519,1.85545,1.85519,1.85525,26000000.0
2007-02-22 14:17:00,1.85574,1.85594,1.85574,1.85594,32000000.0
2007-02-22 14:18:00,1.85568,1.85607,1.85568,1.85598,27000000.0
2007-02-22 14:19:00,1.85572,1.85572,1.85547,1.85547,35000000.0
2007-02-22 14:20:00,1.85551,1.85611,1.85551,1.85559,32000000.0
2007-02-22 14:21:00,1.85551,1.85614,1.85551,1.85614,39000000.0
2007-02-22 14:22:00,1.8561,1.85617,1.85596,1.856,22000000.0
2007-02-22 14:23:00,1.85598,1.85612,1.85578,1.85583,40000000.0
2007-02-22 14:24:00,1.8557,1.8557,1.85535,1.85543,10000000.0
2007-02-22 14:25:00,1.85537,1.85589,1.85525,1.85554,35000000.0
2007-02-22 14:26:00,1.85562,1.85562,1.85538,1.85556,18000000.0
2007-02-22 14:27:00,1.8553,1.8557,1.8553,1.8556,21000000.0
2007-02-22 14:28:00,1.85606,1.85606,1.85544,1.85553,21000000.0
2007-02-22 14:29:00,1.85557,1.85576,1.85533,1.85576,16000000.0
2007-02-22 14:30:00,1.85579,1.85605,1.8557,1.85605,25000000.0
2007-02-22 14:31:00,1.85597,1.85598,1.85576,1.85586,26000000.0
2007-02-22 14:32:00,1.85602,1.85602,1.85566,1.85566,32000000.0
2007-02-22 14:33:00,1.85559,1.8556,1.8555,1.8555,20000000.0
2007-02-22 14:34:00,1.85558,1.85576,1.85558,1.85572,25000000.0
2007-02-22 14:35:00,1.85543,1.85543,1.85504,1.85504,23000000.0
2007-02-22 14:36:00,1.85512,1.85554,1.85512,1.85554,11000000.0
2007-02-22 14:37:00,1.85542,1.85572,1.85542,1.85572,41000000.0
2007-02-22 14:38:00,1.85543,1.85543,1.85496,1.85502,54000000.0
2007-02-22 14:39:00,1.8549,1.8549,1.85472,1.85481,36000000.0
2007-02-22 14:40:00,1.85462,1.85472,1.85451,1.85451,36000000.0
2007-02-22 14:41:00,1.85459,1.85507,1.85459,1.85507,41000000.0
2007-02-22 14:42:00,1.8551,1.8551,1.85458,1.85458,19000000.0
2007-02-22 14:43:00,1.85466,1.85478,1.85456,1.85478,20000000.0
2007-02-22 14:44:00,1.85471,1.85471,1.85427,1.85449,25000000.0
2007-02-22 14:45:00,1.85434,1.8548,1.85429,1.8548,33000000.0
2007-02-22 14:46:00,1.85464,1.85487,1.85458,1.85487,11000000.0
2007-02-22 14:47:00,1.85506,1.85521,1.85506,1.85511,7000000.0
2007-02-22 14:48:00,1.85518,1.85535,1.85506,1.85506,21000000.0
2007-02-22 14:49:00,1.8548,1.8549,1.85444,1.85467,32000000.0
2007-02-22 14:50:00,1.85461,1.8547,1.85447,1.85447,33000000.0
2007-02-22 14:51:00,1.85469,1.85469,1.85445,1.85463,37000000.0
2007-02-22 14:52:00,1.85443,1.85444,1.8543,1.85437,17000000.0
2007-02-22 14:53:00,1.85429,1.85429,1.85399,1.85417,22000000.0
2007-02-22 14:54:00,1.85417,1.85417,1.85394,1.85394,17000000.0
2007-02-22 14:55:00,1.85391,1.85469,1.85391,1.85469,7000000.0
2007-02-22 14:56:00,1.85469,1.85521,1.85469,1.85521,21000000.0
2007-02-22 14:57:00,1.85562,1.85573,1.85562,1.85568,12000000.0
2007-02-22 14:58:00,1.85551,1.85585,1.85544,1.85565,31000000.0
2007-02-22 14:59:00,1.8544,1.8548,1.8544,1.8548,32000000.0
2007-02-22 15:00:00,1.8558,1.85589,1.85577,1.85589,32000000.0
2007-02-22 15:01:00,1.85588,1.85588,1.85558,1.85578,14000000.0
2007-02-22 15:02:00,1.85566,1.85604,1.85553,1.85566,26000000.0
2007-02-22 15:03:00,1.85602,1.85602,1.85548,1.8558,30000000.0
2007-02-22 15:04:00,1.85575,1.85575,1.85533,1.85533,29000000.0
2007-02-22 15:05:00,1.85512,1.85586,1.85508,1.85586,28000000.0
2007-02-22 15:06:00,1.8541,1.8543,1.8541,1.8541,26000000.0
2007-02-22 15:07:00,1.85613,1.85613,1.85599,1.85602,26000000.0
2007-02-22 15:08:00,1.85591,1.85591,1.85547,1.85547,25000000.0
2007-02-22 15:09:00,1.85546,1.85556,1.85537,1.8555,34000000.0
2007-02-22 15:10:00,1.85558,1.85577,1.85558,1.85567,36000000.0
2007-02-22 15:11:00,1.85574,1.85587,1.85569,1.85569,27000000.0
2007-02-22 15:12:00,1.85552,1.85555,1.85547,1.85549,26000000.0
2007-02-22 15:13:00,1.85572,1.85592,1.85559,1.85582,41000000.0
2007-02-22 15:14:00,1.85558,1.85558,1.85496,1.85542,30000000.0
2007-02-22 15:15:00,1.85537,1.8555,1.85537,1.8554,21000000.0
2007-02-22 15:16:00,1.85554,1.85554,1.85529,1.85543,9000000.0
2007-02-22 15:17:00,1.85557,1.85557,1.85495,1.85495,26000000.0
2007-02-22 15:18:00,1.85498,1.85498,1.85464,1.85464,10000000.0
2007-02-22 15:19:00,1.85452,1.85452,1.85432,1.85451,16000000.0
2007-02-22 15:20:00,1.8548,1.85483,1.85465,1.85465,20000000.0
2007-02-22 15:21:00,1.85459,1.85502,1.85459,1.85502,12000000.0
2007-02-22 15:22:00,1.85527,1.85527,1.85505,1.85516,22000000.0
2007-02-22 15:23:00,1.855,1.855,1.85474,1.85474,36000000.0
2007-02-22 15:24:00,1.85505,1.85517,1.8549,1.85517,8000000.0
2007-02-22 15:25:00,1.85507,1.85507,1.85461,1.85461,14000000.0
2007-02-22 15:26:00,1.85459,1.85498,1.85459,1.85483,40000000.0
2007-02-22 15:27:00,1.85497,1.85519,1.85497,1.85517,32000000.0
2007-02-22 15:28:00,1.85519,1.85531,1.85506,1.8552,55000000.0
2007-02-22 15:29:00,1.85491,1.85536,1.85318,1.85536,47000000.0
2007-02-22 15:30:00,1.85378,1.85562,1.85361,1.85546,71000000.0
2007-02-22 15:31:00,1.8553,1.85568,1.8553,1.85568,58000000.0
2007-02-22 15:32:00,1.85565,1.85573,1.85563,1.85563,25000000.0
2007-02-22 15:33:00,1.85555,1.85555,1.85524,1.85524,32000000.0
2007-02-22 15:34:00,1.85485,1.85508,1.85468,1.85507,22000000.0
2007-02-22 15:35:00,1.85564,1.85564,1.85519,1.85519,30000000.0
2007-02-22 15:36:00,1.85528,1.85566,1.85528,1.85564,23000000.0
2007-02-22 15:37:00,1.8558,1.85609,1.85576,1.85609,24000000.0
2007-02-22 15:38:00,1.85638,1.85638,1.85576,1.85576,61000000.0
2007-02-22 15:39:00,1.85577,1.85606,1.8556,1.85605,40000000.0
2007-02-22 15:40:00,1.85614,1.85614,1.85571,1.85578,37000000.0
2007-02-22 15:41:00,1.85611,1.85631,1.85602,1.85626,43000000.0
2007-02-22 15:42:00,1.85619,1.85628,1.85617,1.85622,41000000.0
2007-02-22 15:43:00,1.85591,1.85591,1.85567,1.85567,30000000.0
2007-02-22 15:44:00,1.85554,1.85554,1.85546,1.8555,29000000.0
2007-02-22 15:45:00,1.8554,1.85565,1.85538,1.8554,36000000.0
2007-02-22 15:46:00,1.85534,1.85541,1.85524,1.85541,24000000.0
2007-02-22 15:47:00,1.85526,1.85533,1.85522,1.85529,31000000.0
2007-02-22 15:48:00,1.8552,1.85552,1.8552,1.85549,33000000.0
2007-02-22 15:49:00,1.85574,1.85574,1.85499,1.85499,25000000.0
2007-02-22 15:50:00,1.85493,1.85509,1.8549,1.85509,11000000.0
2007-02-22 15:51:00,1.85502,1.85508,1.85485,1.85485,37000000.0
2007-02-22 15:52:00,1.85475,1.85498,1.85475,1.8548,23000000.0
2007-02-22 15:53:00,1.85478,1.85485,1.8547,1.85485,15000000.0
2007-02-22 15:54:00,1.85462,1.85462,1.854,1.854,26000000.0
2007-02-22 15:55:00,1.85396,1.85434,1.85396,1.85428,33000000.0
2007-02-22 15:56:00,1.85431,1.8545,1.85431,1.85444,6000000.0
2007-02-22 15:57:00,1.85406,1.85438,1.85406,1.85438,34000000.0
2007-02-22 15:58:00,1.85436,1.85436,1.85415,1.85415,24000000.0
2007-02-22 15:59:00,1.85408,1.85408,1.85378,1.85401,23000000.0
2007-02-22 16:00:00,1.85413,1.85449,1.85413,1.85433,51000000.0
2007-02-22 16:01:00,1.8551,1.8557,1.8551,1.8557,51000000.0
2007-02-22 16:02:00,1.8559,1.8559,1.8557,1.8559,51000000.0
2007-02-22 16:03:00,1.85458,1.85464,1.85452,1.85459,51000000.0
2007-02-22 16:04:00,1.8547,1.8547,1.85458,1.8547,38000000.0
2007-02-22 16:05:00,1.85449,1.85449,1.85388,1.85388,37000000.0
2007-02-22 16:06:00,1.85372,1.85379,1.85371,1.85373,33000000.0
2007-02-22 16:07:00,1.85366,1.85373,1.85365,1.85373,37000000.0
2007-02-22 16:08:00,1.85369,1.85414,1.85369,1.85409,37000000.0
2007-02-22 16:09:00,1.85412,1.85444,1.85412,1.85444,44000000.0
2007-02-22 16:10:00,1.85437,1.85437,1.85428,1.85431,41000000.0
2007-02-22 16:11:00,1.85435,1.85442,1.85429,1.85437,27000000.0
2007-02-22 16:12:00,1.8556,1.8556,1.8554,1.8555,38000000.0
2007-02-22 16:13:00,1.85439,1.85439,1.8541,1.8541,38000000.0
2007-02-22 16:14:00,1.85407,1.85418,1.85407,1.85412,41000000.0
2007-02-22 16:15:00,1.85434,1.85447,1.85417,1.85417,42000000.0
2007-02-22 16:16:00,1.85395,1.85396,1.85368,1.85375,45000000.0
2007-02-22 16:17:00,1.85388,1.85392,1.85382,1.85392,22000000.0
2007-02-22 16:18:00,1.85354,1.85394,1.85354,1.85379,49000000.0
2007-02-22 16:19:00,1.85346,1.85354,1.85343,1.85345,27000000.0
2007-02-22 16:20:00,1.85355,1.85448,1.85355,1.85448,52000000.0
2007-02-22 16:21:00,1.85445,1.85445,1.85415,1.85418,37000000.0
2007-02-22 16:22:00,1.8561,1.8561,1.8559,1.8559,48000000.0
2007-02-22 16:23:00,1.8542,1.85458,1.8542,1.85434,48000000.0
2007-02-22 16:24:00,1.85444,1.85444,1.85415,1.85415,44000000.0
2007-02-22 16:25:00,1.8558,1.8564,1.8557,1.8564,41000000.0
2007-02-22 16:26:00,1.8541,1.85435,1.85408,1.85435,41000000.0
2007-02-22 16:27:00,1.85472,1.85473,1.85462,1.85473,46000000.0
2007-02-22 16:28:00,1.85459,1.85466,1.85449,1.85459,34000000.0
2007-02-22 16:29:00,1.85465,1.85482,1.85465,1.85482,24000000.0
2007-02-22 16:30:00,1.85488,1.85506,1.85478,1.85481,43000000.0
2007-02-22 16:31:00,1.85481,1.85499,1.85469,1.85476,36000000.0
2007-02-22 16:32:00,1.85461,1.85466,1.85429,1.85439,34000000.0
2007-02-22 16:33:00,1.85471,1.85471,1.85434,1.85434,41000000.0
2007-02-22 16:34:00,1.85454,1.85462,1.85447,1.85449,29000000.0
2007-02-22 16:35:00,1.85459,1.85484,1.85451,1.85484,53000000.0
2007-02-22 16:36:00,1.85533,1.85571,1.85533,1.85558,43000000.0
2007-02-22 16:37:00,1.8554,1.85571,1.85538,1.8556,56000000.0
2007-02-22 16:38:00,1.85576,1.8559,1.85573,1.85573,34000000.0
2007-02-22 16:39:00,1.85559,1.85561,1.85532,1.85561,43000000.0
2007-02-22 16:40:00,1.856,1.85606,1.85583,1.85592,63000000.0
2007-02-22 16:41:00,1.8559,1.85609,1.8556,1.8556,44000000.0
2007-02-22 16:42:00,1.85569,1.85578,1.85554,1.85575,57000000.0
2007-02-22 16:43:00,1.85542,1.85567,1.85542,1.85548,20000000.0
2007-02-22 16:44:00,1.85562,1.85574,1.85537,1.85537,34000000.0
2007-02-22 16:45:00,1.85564,1.856,1.85564,1.856,41000000.0
2007-02-22 16:46:00,1.85638,1.85638,1.85613,1.8563,59000000.0
2007-02-22 16:47:00,1.85644,1.85644,1.85574,1.85624,55000000.0
2007-02-22 16:48:00,1.85612,1.85612,1.85588,1.85594,46000000.0
2007-02-22 16:49:00,1.85607,1.85607,1.85573,1.85573,35000000.0
2007-02-22 16:50:00,1.85566,1.85596,1.85566,1.85596,45000000.0
2007-02-22 16:51:00,1.85604,1.85621,1.85603,1.85617,30000000.0
2007-02-22 16:52:00,1.856,1.85624,1.856,1.85624,30000000.0
2007-02-22 16:53:00,1.85653,1.85688,1.85653,1.85688,19000000.0
2007-02-22 16:54:00,1.8567,1.8567,1.85589,1.85589,18000000.0
2007-02-22 16:55:00,1.85557,1.8556,1.85541,1.85541,40000000.0
2007-02-22 16:56:00,1.85563,1.8559,1.85563,1.8559,37000000.0
2007-02-22 16:57:00,1.8577,1.8577,1.8571,1.8571,45000000.0
2007-02-22 16:58:00,1.8556,1.8556,1.85511,1.85547,45000000.0
2007-02-22 16:59:00,1.8557,1.8557,1.85504,1.85504,39000000.0
2007-02-22 17:00:00,1.85507,1.85507,1.85474,1.85484,47000000.0
2007-02-22 17:01:00,1.85523,1.85538,1.85518,1.85521,26000000.0
2007-02-22 17:02:00,1.85538,1.85548,1.85524,1.85536,33000000.0
2007-02-22 17:03:00,1.85539,1.8555,1.85519,1.85543,33000000.0
2007-02-22 17:04:00,1.85553,1.85581,1.85553,1.85581,37000000.0
2007-02-22 17:05:00,1.85574,1.85574,1.85511,1.85537,35000000.0
2007-02-22 17:06:00,1.85527,1.85527,1.85502,1.85519,46000000.0
2007-02-22 17:07:00,1.85515,1.85518,1.85496,1.85514,33000000.0
2007-02-22 17:08:00,1.85531,1.85535,1.8552,1.85526,45000000.0
2007-02-22 17:09:00,1.85532,1.85547,1.85522,1.85547,47000000.0
2007-02-22 17:10:00,1.85527,1.85527,1.85514,1.85523,6000000.0
2007-02-22 17:11:00,1.85527,1.85528,1.85518,1.85528,44000000.0
2007-02-22 17:12:00,1.85509,1.85524,1.85485,1.85485,23000000.0
2007-02-22 17:13:00,1.85501,1.85527,1.85501,1.85522,35000000.0
2007-02-22 17:14:00,1.8552,1.85522,1.85498,1.85519,27000000.0
2007-02-22 17:15:00,1.85538,1.85547,1.85534,1.85543,26000000.0
2007-02-22 17:16:00,1.85542,1.85542,1.85506,1.8554,27000000.0
2007-02-22 17:17:00,1.85546,1.85547,1.85538,1.85547,38000000.0
2007-02-22 17:18:00,1.85562,1.85578,1.85556,1.85576,29000000.0
2007-02-22 17:19:00,1.85576,1.85578,1.85554,1.85554,19000000.0
2007-02-22 17:20:00,1.8557,1.85578,1.85534,1.85534,29000000.0
2007-02-22 17:21:00,1.85539,1.8557,1.85539,1.8557,26000000.0
2007-02-22 17:22:00,1.85567,1.8558,1.85554,1.8558,30000000.0
2007-02-22 17:23:00,1.85585,1.85591,1.85584,1.85591,32000000.0
2007-02-22 17:24:00,1.85581,1.85581,1.85527,1.85527,23000000.0
2007-02-22 17:25:00,1.8554,1.85605,1.8554,1.85605,20000000.0
2007-02-22 17:26:00,1.85622,1.85625,1.85609,1.85609,18000000.0
2007-02-22 17:27:00,1.8562,1.85678,1.8562,1.8567,44000000.0
2007-02-22 17:28:00,1.85664,1.85664,1.85632,1.85664,39000000.0
2007-02-22 17:29:00,1.85668,1.85668,1.85649,1.85649,36000000.0
2007-02-22 17:30:00,1.85649,1.85698,1.85649,1.85698,61000000.0
2007-02-22 17:31:00,1.85712,1.85712,1.85624,1.85624,62000000.0
2007-02-22 17:32:00,1.85606,1.85641,1.85606,1.85637,54000000.0
2007-02-22 17:33:00,1.85617,1.85617,1.85608,1.85616,64000000.0
2007-02-22 17:34:00,1.8562,1.85706,1.8562,1.85706,60000000.0
2007-02-22 17:35:00,1.85687,1.85714,1.85687,1.85714,43000000.0
2007-02-22 17:36:00,1.85732,1.85754,1.8573,1.85745,58000000.0
2007-02-22 17:37:00,1.85741,1.85741,1.85696,1.85703,47000000.0
2007-02-22 17:38:00,1.85679,1.85679,1.85662,1.85662,44000000.0
2007-02-22 17:39:00,1.85692,1.85732,1.85692,1.85732,41000000.0
2007-02-22 17:40:00,1.85736,1.85736,1.85725,1.85726,59000000.0
2007-02-22 17:41:00,1.85721,1.85721,1.85714,1.85714,50000000.0
2007-02-22 17:42:00,1.85703,1.85708,1.8567,1.8567,37000000.0
2007-02-22 17:43:00,1.85653,1.85663,1.85644,1.85649,33000000.0
2007-02-22 17:44:00,1.8565,1.85656,1.85626,1.85642,46000000.0
2007-02-22 17:45:00,1.8565,1.85682,1.85648,1.85672,49000000.0
2007-02-22 17:46:00,1.85664,1.8567,1.85657,1.85663,56000000.0
2007-02-22 17:47:00,1.8566,1.85687,1.8566,1.85683,65000000.0
2007-02-22 17:48:00,1.85681,1.85681,1.85649,1.85664,61000000.0
2007-02-22 17:49:00,1.85653,1.8567,1.85647,1.85654,72000000.0
2007-02-22 17:50:00,1.85664,1.85664,1.85641,1.85641,53000000.0
2007-02-22 17:51:00,1.85651,1.85685,1.8565,1.85672,54000000.0
2007-02-22 17:52:00,1.86,1.86,1.8599,1.8599,42000000.0
2007-02-22 17:53:00,1.85663,1.8568,1.85663,1.85675,42000000.0
2007-02-22 17:54:00,1.85688,1.85704,1.85659,1.85704,32000000.0
2007-02-22 17:55:00,1.85706,1.85706,1.85679,1.85685,32000000.0
2007-02-22 17:56:00,1.85683,1.85712,1.85683,1.85695,47000000.0
2007-02-22 17:57:00,1.85662,1.85703,1.85662,1.85703,34000000.0
2007-02-22 17:58:00,1.85678,1.85678,1.85656,1.85656,44000000.0
2007-02-22 17:59:00,1.85655,1.85676,1.85646,1.85666,39000000.0
2007-02-22 18:00:00,1.85671,1.85712,1.85668,1.85712,32000000.0
2007-02-22 18:01:00,1.85712,1.85712,1.85691,1.85691,52000000.0
2007-02-22 18:02:00,1.85681,1.85686,1.85665,1.85665,30000000.0
2007-02-22 18:03:00,1.85688,1.85701,1.85673,1.85699,38000000.0
2007-02-22 18:04:00,1.857,1.857,1.85691,1.85699,38000000.0
2007-02-22 18:05:00,1.85702,1.85707,1.85702,1.85705,36000000.0
2007-02-22 18:06:00,1.85734,1.85752,1.85734,1.85752,32000000.0
2007-02-22 18:07:00,1.85726,1.85726,1.857,1.85707,38000000.0
2007-02-22 18:08:00,1.85724,1.85724,1.85688,1.85688,56000000.0
2007-02-22 18:09:00,1.85679,1.85681,1.85658,1.8567,34000000.0
2007-02-22 18:10:00,1.85675,1.85696,1.85675,1.85692,26000000.0
2007-02-22 18:11:00,1.85672,1.85672,1.85652,1.85652,34000000.0
2007-02-22 18:12:00,1.85662,1.85724,1.85662,1.85724,24000000.0
2007-02-22 18:13:00,1.85714,1.85714,1.85678,1.85686,30000000.0
2007-02-22 18:14:00,1.8569,1.85698,1.85679,1.85679,22000000.0
2007-02-22 18:15:00,1.85685,1.85692,1.85676,1.85692,21000000.0
2007-02-22 18:16:00,1.85691,1.85724,1.85691,1.85711,66000000.0
2007-02-22 18:17:00,1.85732,1.85734,1.85717,1.85733,60000000.0
2007-02-22 18:18:00,1.85744,1.85791,1.85744,1.85791,33000000.0
2007-02-22 18:19:00,1.85812,1.8582,1.85796,1.85802,46000000.0
2007-02-22 18:20:00,1.85803,1.85823,1.85799,1.85823,61000000.0
2007-02-22 18:21:00,1.85854,1.85888,1.85854,1.85872,37000000.0
2007-02-22 18:22:00,1.85889,1.85926,1.85885,1.85912,49000000.0
2007-02-22 18:23:00,1.85891,1.85919,1.85871,1.85895,34000000.0
2007-02-22 18:24:00,1.85887,1.85905,1.85867,1.85893,47000000.0
2007-02-22 18:25:00,1.85915,1.85959,1.85896,1.85959,31000000.0
2007-02-22 18:26:00,1.85954,1.85987,1.8594,1.85952,43000000.0
2007-02-22 18:27:00,1.86005,1.86006,1.85985,1.85998,35000000.0
2007-02-22 18:28:00,1.85996,1.86008,1.85988,1.85994,18000000.0
2007-02-22 18:29:00,1.85969,1.8599,1.85953,1.85983,24000000.0
2007-02-22 18:30:00,1.85954,1.85954,1.85892,1.85892,32000000.0
2007-02-22 18:31:00,1.85882,1.85921,1.85881,1.85896,46000000.0
2007-02-22 18:32:00,1.85895,1.85918,1.85893,1.85914,55000000.0
2007-02-22 18:33:00,1.85913,1.85913,1.85896,1.85896,29000000.0
2007-02-22 18:34:00,1.8591,1.8591,1.85888,1.8589,32000000.0
2007-02-22 18:35:00,1.85905,1.85922,1.85883,1.85883,47000000.0
2007-02-22 18:36:00,1.8587,1.85878,1.85835,1.85878,65000000.0
2007-02-22 18:37:00,1.85845,1.85893,1.85845,1.85893,63000000.0
2007-02-22 18:38:00,1.85853,1.85885,1.85838,1.85882,61000000.0
2007-02-22 18:39:00,1.85885,1.85885,1.85838,1.8588,37000000.0
2007-02-22 18:40:00,1.85895,1.85895,1.8587,1.85885,52000000.0
2007-02-22 18:41:00,1.85892,1.85911,1.85885,1.85909,68000000.0
2007-02-22 18:42:00,1.85937,1.85963,1.85911,1.85963,40000000.0
2007-02-22 18:43:00,1.85905,1.8591,1.85892,1.85897,39000000.0
2007-02-22 18:44:00,1.85905,1.85943,1.85905,1.85923,33000000.0
2007-02-22 18:45:00,1.85954,1.86004,1.85954,1.85974,57000000.0
2007-02-22 18:46:00,1.85943,1.86055,1.85943,1.86055,61000000.0
2007-02-22 18:47:00,1.85987,1.85987,1.85925,1.85925,41000000.0
2007-02-22 18:48:00,1.85918,1.8593,1.85889,1.85889,26000000.0
2007-02-22 18:49:00,1.85873,1.85901,1.85873,1.85895,31000000.0
2007-02-22 18:50:00,1.85925,1.85925,1.85891,1.85897,37000000.0
2007-02-22 18:51:00,1.85913,1.8595,1.85913,1.85938,17000000.0
2007-02-22 18:52:00,1.85936,1.85936,1.85907,1.85913,33000000.0
2007-02-22 18:53:00,1.85913,1.85946,1.85906,1.85946,31000000.0
2007-02-22 18:54:00,1.85951,1.85968,1.85944,1.85968,11000000.0
2007-02-22 18:55:00,1.85966,1.85975,1.85949,1.85967,22000000.0
2007-02-22 18:56:00,1.8595,1.8606,1.8595,1.8606,16000000.0
2007-02-22 18:57:00,1.8608,1.86087,1.86052,1.86052,15000000.0
2007-02-22 18:58:00,1.8609,1.8609,1.86051,1.86085,19000000.0
2007-02-22 18:59:00,1.86086,1.86086,1.86067,1.8608,26000000.0
2007-02-22 19:00:00,1.8608,1.86098,1.86067,1.86098,12000000.0
2007-02-22 19:01:00,1.86092,1.86092,1.86006,1.86006,18000000.0
2007-02-22 19:02:00,1.85934,1.85964,1.85932,1.85964,23000000.0
2007-02-22 19:03:00,1.85967,1.85978,1.85956,1.85956,21000000.0
2007-02-22 19:04:00,1.85941,1.85957,1.85939,1.85939,55000000.0
2007-02-22 19:05:00,1.85931,1.8594,1.85931,1.85932,42000000.0
2007-02-22 19:06:00,1.85953,1.8599,1.85943,1.8599,63000000.0
2007-02-22 19:07:00,1.86001,1.86009,1.85995,1.86006,39000000.0
2007-02-22 19:08:00,1.86005,1.86031,1.86005,1.86031,32000000.0
2007-02-22 19:09:00,1.86028,1.86039,1.85999,1.86026,56000000.0
2007-02-22 19:10:00,1.86033,1.86041,1.86024,1.86028,27000000.0
2007-02-22 19:11:00,1.86044,1.86052,1.86031,1.86051,36000000.0
2007-02-22 19:12:00,1.86042,1.86047,1.85992,1.86038,25000000.0
2007-02-22 19:13:00,1.86046,1.86047,1.86033,1.86041,23000000.0
2007-02-22 19:14:00,1.86021,1.86021,1.85988,1.8601,37000000.0
2007-02-22 19:15:00,1.86038,1.86038,1.85999,1.86037,17000000.0
2007-02-22 19:16:00,1.86033,1.86043,1.86017,1.86017,23000000.0
2007-02-22 19:17:00,1.86012,1.86017,1.8601,1.8601,17000000.0
2007-02-22 19:18:00,1.86021,1.86061,1.86021,1.86061,30000000.0
2007-02-22 19:19:00,1.86046,1.86061,1.86028,1.86028,36000000.0
2007-02-22 19:20:00,1.85988,1.86,1.85986,1.86,23000000.0
2007-02-22 19:21:00,1.85999,1.86033,1.85999,1.86033,21000000.0
2007-02-22 19:22:00,1.86028,1.86028,1.85984,1.85984,25000000.0
2007-02-22 19:23:00,1.85981,1.86003,1.85981,1.85984,12000000.0
2007-02-22 19:24:00,1.85978,1.85978,1.8595,1.85967,39000000.0
2007-02-22 19:25:00,1.85985,1.86001,1.8597,1.8597,49000000.0
2007-02-22 19:26:00,1.85944,1.85969,1.85941,1.85941,48000000.0
2007-02-22 19:27:00,1.8591,1.8596,1.8591,1.8596,51000000.0
2007-02-22 19:28:00,1.85973,1.85973,1.85961,1.85962,40000000.0
2007-02-22 19:29:00,1.8595,1.85968,1.85928,1.85961,28000000.0
2007-02-22 19:30:00,1.85967,1.8598,1.85913,1.85914,32000000.0
2007-02-22 19:31:00,1.85899,1.85958,1.85899,1.85949,28000000.0
2007-02-22 19:32:00,1.85911,1.85923,1.85899,1.85923,31000000.0
2007-02-22 19:33:00,1.85948,1.85948,1.85925,1.85925,14000000.0
2007-02-22 19:35:00,1.8592,1.85936,1.85906,1.85906,28000000.0
2007-02-22 19:36:00,1.85856,1.85869,1.85856,1.85869,16000000.0
2007-02-22 19:37:00,1.85856,1.8588,1.85852,1.85875,26000000.0
2007-02-22 19:38:00,1.85882,1.85895,1.85881,1.85893,8000000.0
2007-02-22 19:39:00,1.8589,1.8589,1.85846,1.85879,13000000.0
2007-02-22 19:40:00,1.85877,1.85907,1.85877,1.8588,16000000.0
2007-02-22 19:41:00,1.85887,1.85887,1.85862,1.85862,17000000.0
2007-02-22 19:42:00,1.85826,1.85851,1.85822,1.85849,19000000.0
2007-02-22 19:43:00,1.85844,1.85846,1.85839,1.85843,21000000.0
2007-02-22 19:44:00,1.85836,1.85843,1.8583,1.85834,21000000.0
2007-02-22 19:45:00,1.85829,1.85829,1.85795,1.85795,33000000.0
2007-02-22 19:46:00,1.85789,1.85832,1.85789,1.85831,18000000.0
2007-02-22 19:47:00,1.85843,1.85843,1.85822,1.85822,22000000.0
2007-02-22 19:48:00,1.85828,1.85853,1.85824,1.85853,18000000.0
2007-02-22 19:49:00,1.85864,1.85866,1.8585,1.8585,27000000.0
2007-02-22 19:50:00,1.85853,1.85853,1.85846,1.85851,23000000.0
2007-02-22 19:51:00,1.85859,1.85877,1.85688,1.85869,7000000.0
2007-02-22 19:52:00,1.85865,1.85872,1.85863,1.85872,15000000.0
2007-02-22 19:53:00,1.85876,1.85902,1.85876,1.85902,21000000.0
2007-02-22 19:54:00,1.85882,1.85883,1.85876,1.85882,9000000.0
2007-02-22 19:55:00,1.85877,1.85877,1.85837,1.8586,30000000.0
2007-02-22 19:56:00,1.85863,1.85863,1.85856,1.85859,20000000.0
2007-02-22 19:57:00,1.8586,1.85867,1.85858,1.85867,12000000.0
2007-02-22 19:58:00,1.85841,1.85841,1.85815,1.85815,13000000.0
2007-02-22 19:59:00,1.85793,1.85793,1.85728,1.85728,31000000.0
2007-02-22 20:00:00,1.85671,1.85704,1.85671,1.857,23000000.0
2007-02-22 20:01:00,1.85703,1.85736,1.85703,1.85736,13000000.0
2007-02-22 20:02:00,1.85749,1.85764,1.85743,1.8576,20000000.0
2007-02-22 20:03:00,1.85758,1.85766,1.85742,1.85743,18000000.0
2007-02-22 20:04:00,1.85729,1.8575,1.85727,1.85746,27000000.0
2007-02-22 20:05:00,1.85747,1.85777,1.85744,1.85777,23000000.0
2007-02-22 20:06:00,1.85762,1.85762,1.85742,1.85747,13000000.0
2007-02-22 20:07:00,1.85749,1.8577,1.85737,1.85737,29000000.0
2007-02-22 20:08:00,1.85749,1.85777,1.85749,1.85759,15000000.0
2007-02-22 20:09:00,1.8586,1.8587,1.8586,1.8586,15000000.0
2007-02-22 20:10:00,1.8589,1.8592,1.8587,1.8591,15000000.0
2007-02-22 20:11:00,1.8592,1.8592,1.8591,1.8591,15000000.0
2007-02-22 20:12:00,1.85725,1.85736,1.85723,1.85736,15000000.0
2007-02-22 20:13:00,1.85745,1.85757,1.85729,1.85757,17000000.0
2007-02-22 20:14:00,1.85745,1.85763,1.85743,1.85758,15000000.0
2007-02-22 20:15:00,1.85764,1.85768,1.85758,1.85766,10000000.0
2007-02-22 20:16:00,1.85752,1.85758,1.85718,1.85718,22000000.0
2007-02-22 20:17:00,1.8593,1.8593,1.8591,1.8593,24000000.0
2007-02-22 20:18:00,1.85722,1.85744,1.85719,1.85719,24000000.0
2007-02-22 20:19:00,1.85755,1.85764,1.85746,1.85746,9000000.0
2007-02-22 20:20:00,1.85741,1.85751,1.85728,1.85742,14000000.0
2007-02-22 20:21:00,1.85765,1.85777,1.8576,1.85777,7000000.0
2007-02-22 20:22:00,1.85788,1.85794,1.85781,1.85782,12000000.0
2007-02-22 20:24:00,1.85761,1.85771,1.85746,1.85749,15000000.0
2007-02-22 20:25:00,1.85733,1.85764,1.85733,1.85751,16000000.0
2007-02-22 20:26:00,1.85731,1.85767,1.85731,1.85767,22000000.0
2007-02-22 20:27:00,1.8576,1.85761,1.85744,1.85757,11000000.0
2007-02-22 20:28:00,1.85744,1.85762,1.85743,1.85743,7000000.0
2007-02-22 20:29:00,1.85728,1.85773,1.85728,1.8576,20000000.0
2007-02-22 20:30:00,1.85772,1.85793,1.8576,1.8576,27000000.0
2007-02-22 20:31:00,1.8576,1.8576,1.85751,1.85751,4000000.0
2007-02-22 20:32:00,1.85753,1.85793,1.85753,1.85793,20000000.0
2007-02-22 20:33:00,1.85809,1.85809,1.85785,1.85799,14000000.0
2007-02-22 20:35:00,1.85793,1.85801,1.85789,1.85796,23000000.0
2007-02-22 20:36:00,1.85805,1.85808,1.85795,1.85808,11000000.0
2007-02-22 20:38:00,1.8581,1.8581,1.85796,1.85806,10000000.0
2007-02-22 20:39:00,1.85794,1.85805,1.85794,1.85801,9000000.0
2007-02-22 20:40:00,1.85812,1.85829,1.85812,1.85813,8000000.0
2007-02-22 20:41:00,1.85818,1.8582,1.85811,1.85814,8000000.0
2007-02-22 20:42:00,1.85811,1.85846,1.85811,1.85825,15000000.0
2007-02-22 20:43:00,1.85822,1.85824,1.8581,1.85821,12000000.0
2007-02-22 20:44:00,1.8582,1.8582,1.85803,1.85813,7000000.0
2007-02-22 20:45:00,1.85801,1.85801,1.85781,1.85787,12000000.0
2007-02-22 20:46:00,1.85789,1.85827,1.85789,1.85827,9000000.0
2007-02-22 20:47:00,1.8584,1.85864,1.8584,1.85861,11000000.0
2007-02-22 20:48:00,1.8585,1.8585,1.85813,1.85828,11000000.0
2007-02-22 20:49:00,1.85871,1.85884,1.85869,1.85869,18000000.0
2007-02-22 20:50:00,1.85871,1.85891,1.85871,1.85878,7000000.0
2007-02-22 20:51:00,1.85844,1.85844,1.85828,1.85833,18000000.0
2007-02-22 20:52:00,1.85828,1.85843,1.85828,1.8584,15000000.0
2007-02-22 20:53:00,1.85841,1.85846,1.8584,1.85845,8000000.0
2007-02-22 20:54:00,1.85828,1.85845,1.85828,1.85836,10000000.0
2007-02-22 20:55:00,1.85821,1.85846,1.85821,1.85846,5000000.0
2007-02-22 20:56:00,1.85886,1.85887,1.85869,1.85869,8000000.0
2007-02-22 20:57:00,1.85853,1.85863,1.85844,1.85844,18000000.0
2007-02-22 20:58:00,1.8604,1.8605,1.8604,1.8605,8000000.0
2007-02-22 20:59:00,1.8604,1.8611,1.8604,1.8607,8000000.0
2007-02-22 21:00:00,1.8606,1.8607,1.8604,1.8604,8000000.0
2007-02-22 21:01:00,1.8605,1.8605,1.8602,1.8602,8000000.0
2007-02-22 21:02:00,1.8582,1.85837,1.85818,1.85829,8000000.0
2007-02-22 21:03:00,1.85828,1.85832,1.85821,1.85825,13000000.0
2007-02-22 21:04:00,1.85824,1.85837,1.85823,1.85837,8000000.0
2007-02-22 21:05:00,1.85817,1.85817,1.85801,1.85801,11000000.0
2007-02-22 21:06:00,1.858,1.85811,1.85798,1.85811,8000000.0
2007-02-22 21:07:00,1.85788,1.85813,1.85788,1.85793,7000000.0
2007-02-22 21:08:00,1.85795,1.85813,1.8579,1.8579,11000000.0
2007-02-22 21:09:00,1.85785,1.85798,1.85782,1.85782,9000000.0
2007-02-22 21:10:00,1.85819,1.85845,1.85819,1.85838,10000000.0
2007-02-22 21:11:00,1.85838,1.8585,1.85836,1.85836,8000000.0
2007-02-22 21:12:00,1.8615,1.8618,1.8615,1.8616,8000000.0
2007-02-22 21:13:00,1.8583,1.85832,1.8581,1.8581,8000000.0
2007-02-22 21:14:00,1.85817,1.85839,1.85814,1.85839,7000000.0
2007-02-22 21:15:00,1.85842,1.85877,1.85842,1.85877,11000000.0
2007-02-22 21:16:00,1.85866,1.85866,1.85826,1.85844,9000000.0
2007-02-22 21:17:00,1.85846,1.85875,1.85843,1.85875,7000000.0
2007-02-22 21:18:00,1.85869,1.85881,1.85869,1.85881,7000000.0
2007-02-22 21:19:00,1.8587,1.8587,1.85851,1.85853,8000000.0
2007-02-22 21:20:00,1.861,1.861,1.8609,1.8609,8000000.0
2007-02-22 21:21:00,1.85866,1.85876,1.85853,1.85876,8000000.0
2007-02-22 21:22:00,1.8604,1.8605,1.8603,1.8603,6000000.0
2007-02-22 21:23:00,1.8604,1.8605,1.8604,1.8605,6000000.0
2007-02-22 21:24:00,1.8607,1.8607,1.8605,1.8607,6000000.0
2007-02-22 21:25:00,1.85873,1.85873,1.85852,1.85861,6000000.0
2007-02-22 21:26:00,1.85859,1.85859,1.85832,1.85832,5000000.0
2007-02-22 21:27:00,1.85844,1.85856,1.85844,1.85856,6000000.0
2007-02-22 21:28:00,1.8607,1.8608,1.8607,1.8608,8000000.0
2007-02-22 21:29:00,1.85857,1.85857,1.85808,1.8582,8000000.0
2007-02-22 21:30:00,1.85821,1.8586,1.85821,1.8586,9000000.0
2007-02-22 21:31:00,1.85856,1.85859,1.85848,1.85857,4000000.0
2007-02-22 21:32:00,1.85871,1.85882,1.85865,1.85882,7000000.0
2007-02-22 21:33:00,1.8607,1.861,1.8606,1.861,10000000.0
2007-02-22 21:34:00,1.85902,1.85912,1.85902,1.85912,10000000.0
2007-02-22 21:36:00,1.8591,1.85916,1.85901,1.85911,11000000.0
2007-02-22 21:37:00,1.8592,1.8592,1.85905,1.8591,11000000.0
2007-02-22 21:38:00,1.85897,1.85904,1.85868,1.85882,26000000.0
2007-02-22 21:40:00,1.85892,1.85902,1.85889,1.85897,12000000.0
2007-02-22 21:41:00,1.85893,1.85893,1.85866,1.85888,7000000.0
2007-02-22 21:42:00,1.85887,1.85895,1.85886,1.85886,7000000.0
2007-02-22 21:43:00,1.85888,1.85895,1.85883,1.85893,11000000.0
2007-02-22 21:44:00,1.85897,1.85901,1.85886,1.85901,18000000.0
2007-02-22 21:45:00,1.85896,1.85908,1.85887,1.8589,7000000.0
2007-02-22 21:46:00,1.85819,1.85854,1.85819,1.85854,6000000.0
2007-02-22 21:47:00,1.85847,1.85853,1.85843,1.85844,4000000.0
2007-02-22 21:48:00,1.85843,1.8586,1.85843,1.8586,7000000.0
2007-02-22 21:49:00,1.8605,1.8605,1.8605,1.8605,10000000.0
2007-02-22 21:50:00,1.85866,1.8595,1.85866,1.8595,10000000.0
2007-02-22 21:52:00,1.85965,1.85966,1.85949,1.85961,7000000.0
2007-02-22 21:53:00,1.8606,1.8606,1.8604,1.8606,9000000.0
2007-02-22 21:54:00,1.85979,1.85979,1.85959,1.85959,9000000.0
2007-02-22 21:55:00,1.85964,1.85977,1.85962,1.85975,11000000.0
2007-02-22 21:56:00,1.85971,1.85971,1.85948,1.85948,6000000.0
2007-02-22 21:57:00,1.85927,1.85972,1.85927,1.85972,13000000.0
2007-02-22 21:58:00,1.85988,1.86008,1.85988,1.86003,6000000.0
2007-02-22 21:59:00,1.86,1.86006,1.85978,1.85978,25000000.0
2007-02-22 22:00:00,1.85987,1.85992,1.85968,1.85968,12000000.0
2007-02-22 22:01:00,1.8597,1.85971,1.85954,1.85954,6000000.0
2007-02-22 22:02:00,1.85935,1.85949,1.85935,1.85949,11000000.0
2007-02-22 22:03:00,1.8596,1.8599,1.8596,1.8599,9000000.0
2007-02-22 22:04:00,1.8599,1.8599,1.85963,1.85967,11000000.0
2007-02-22 22:05:00,1.85982,1.85982,1.85946,1.85946,5000000.0
2007-02-22 22:06:00,1.85941,1.86017,1.85941,1.86017,8000000.0
2007-02-22 22:07:00,1.86043,1.86046,1.86036,1.86045,15000000.0
2007-02-22 22:08:00,1.86059,1.86061,1.86048,1.86061,6000000.0
2007-02-22 22:09:00,1.86046,1.86048,1.86044,1.86045,13000000.0
2007-02-22 22:10:00,1.86048,1.86048,1.86032,1.86037,9000000.0
2007-02-22 22:11:00,1.86062,1.86062,1.86032,1.86049,8000000.0
2007-02-22 22:12:00,1.8609,1.86099,1.8609,1.86099,15000000.0
2007-02-22 22:13:00,1.86094,1.86094,1.86069,1.86069,10000000.0
2007-02-22 22:14:00,1.8606,1.86073,1.86056,1.86061,13000000.0
2007-02-22 22:15:00,1.86076,1.86089,1.86069,1.86069,7000000.0
2007-02-22 22:16:00,1.86046,1.86063,1.86044,1.8605,8000000.0
2007-02-22 22:17:00,1.86007,1.86019,1.86006,1.86019,16000000.0
2007-02-22 22:18:00,1.86031,1.86031,1.86018,1.86023,5000000.0
2007-02-22 22:19:00,1.86023,1.86023,1.86007,1.86019,6000000.0
2007-02-22 22:20:00,1.86001,1.86017,1.85965,1.85985,7000000.0
2007-02-22 22:21:00,1.8594,1.85973,1.85936,1.85973,11000000.0
2007-02-22 22:22:00,1.85983,1.85992,1.85976,1.85982,8000000.0
2007-02-22 22:23:00,1.85971,1.85977,1.85971,1.85973,15000000.0
2007-02-22 22:24:00,1.85969,1.85991,1.85969,1.85972,10000000.0
2007-02-22 22:26:00,1.86004,1.86013,1.8599,1.86013,10000000.0
2007-02-22 22:28:00,1.8614,1.8614,1.8614,1.8614,7000000.0
2007-02-22 22:29:00,1.85995,1.85995,1.85984,1.85989,7000000.0
2007-02-22 22:30:00,1.86027,1.86027,1.8601,1.86015,5000000.0
2007-02-22 22:31:00,1.86015,1.86023,1.86002,1.86002,7000000.0
2007-02-22 22:32:00,1.86006,1.86019,1.86003,1.86016,7000000.0
2007-02-22 22:33:00,1.86021,1.86029,1.86008,1.86008,6000000.0
2007-02-22 22:34:00,1.8601,1.86037,1.86004,1.86029,47000000.0
2007-02-22 22:35:00,1.86037,1.86037,1.86014,1.86022,8000000.0
2007-02-22 22:36:00,1.85981,1.85988,1.85979,1.85985,7000000.0
2007-02-22 22:37:00,1.85989,1.86017,1.85988,1.85997,28000000.0
2007-02-22 22:38:00,1.85986,1.85998,1.85981,1.85988,10000000.0
2007-02-22 22:39:00,1.85974,1.86007,1.85974,1.86007,11000000.0
2007-02-22 22:40:00,1.85991,1.86003,1.85991,1.86002,9000000.0
2007-02-22 22:41:00,1.85977,1.85977,1.85931,1.85968,16000000.0
2007-02-22 22:42:00,1.85981,1.86002,1.85981,1.85989,9000000.0
2007-02-22 22:43:00,1.85975,1.85998,1.85975,1.85998,11000000.0
2007-02-22 22:44:00,1.86,1.86,1.8598,1.8598,8000000.0
2007-02-22 22:45:00,1.85969,1.85971,1.85967,1.85971,12000000.0
2007-02-22 22:46:00,1.85977,1.85996,1.85972,1.85975,9000000.0
2007-02-22 22:47:00,1.85969,1.85977,1.85969,1.85977,16000000.0
2007-02-22 22:48:00,1.85975,1.86003,1.85975,1.85997,11000000.0
2007-02-22 22:50:00,1.85982,1.85996,1.85963,1.85963,16000000.0
2007-02-22 22:51:00,1.86004,1.8601,1.85997,1.86002,7000000.0
2007-02-22 22:52:00,1.86006,1.86007,1.85988,1.85993,5000000.0
2007-02-22 22:53:00,1.85976,1.85976,1.85967,1.85975,8000000.0
2007-02-22 22:54:00,1.85988,1.86002,1.85976,1.85993,7000000.0
2007-02-22 22:55:00,1.8604,1.8604,1.8602,1.86022,8000000.0
2007-02-22 22:56:00,1.8621,1.8623,1.862,1.8622,10000000.0
2007-02-22 22:57:00,1.86021,1.86027,1.85997,1.86008,10000000.0
2007-02-22 22:58:00,1.86025,1.86036,1.86021,1.86032,7000000.0
2007-02-22 22:59:00,1.86001,1.86012,1.86001,1.8601,9000000.0
2007-02-22 23:00:00,1.86019,1.86019,1.86013,1.86014,12000000.0
2007-02-22 23:01:00,1.8602,1.86032,1.86017,1.86018,9000000.0
2007-02-22 23:02:00,1.86026,1.86028,1.86009,1.8601,7000000.0
2007-02-22 23:03:00,1.86012,1.86023,1.85991,1.86023,12000000.0
2007-02-22 23:04:00,1.86035,1.86053,1.86035,1.86053,9000000.0
2007-02-22 23:05:00,1.8605,1.86081,1.8605,1.86062,11000000.0
2007-02-22 23:06:00,1.86073,1.86098,1.86073,1.86093,5000000.0
2007-02-22 23:07:00,1.86074,1.86096,1.86074,1.86096,8000000.0
2007-02-22 23:08:00,1.8617,1.862,1.8617,1.862,7000000.0
2007-02-22 23:09:00,1.86091,1.86108,1.86091,1.86108,7000000.0
2007-02-22 23:10:00,1.8619,1.8619,1.8616,1.8616,8000000.0
2007-02-22 23:11:00,1.86114,1.86114,1.86089,1.86089,8000000.0
2007-02-22 23:12:00,1.86093,1.86093,1.86072,1.86083,8000000.0
2007-02-22 23:13:00,1.86065,1.86065,1.86035,1.86049,7000000.0
2007-02-22 23:14:00,1.86055,1.86055,1.86006,1.86012,9000000.0
2007-02-22 23:15:00,1.8602,1.86083,1.8602,1.86083,8000000.0
2007-02-22 23:16:00,1.86083,1.86093,1.86074,1.86092,9000000.0
2007-02-22 23:17:00,1.86062,1.86111,1.86062,1.86111,7000000.0
2007-02-22 23:18:00,1.8617,1.8619,1.8617,1.8619,9000000.0
2007-02-22 23:19:00,1.86115,1.86115,1.86076,1.86099,9000000.0
2007-02-22 23:20:00,1.86079,1.86101,1.8606,1.86073,9000000.0
2007-02-22 23:21:00,1.86054,1.86063,1.86045,1.86063,5000000.0
2007-02-22 23:22:00,1.8606,1.86072,1.86059,1.86061,7000000.0
2007-02-22 23:23:00,1.86074,1.86079,1.8607,1.86079,6000000.0
2007-02-22 23:24:00,1.86072,1.86079,1.86064,1.86064,9000000.0
2007-02-22 23:25:00,1.86066,1.86069,1.86058,1.86059,10000000.0
2007-02-22 23:26:00,1.8626,1.8627,1.8624,1.8627,5000000.0
2007-02-22 23:27:00,1.86062,1.86068,1.86056,1.86068,5000000.0
2007-02-22 23:28:00,1.8623,1.8625,1.8623,1.8623,25000000.0
2007-02-22 23:29:00,1.86058,1.86059,1.8605,1.86051,25000000.0
2007-02-22 23:30:00,1.86049,1.86105,1.86049,1.86105,7000000.0
2007-02-22 23:31:00,1.86089,1.86095,1.86076,1.86076,14000000.0
2007-02-22 23:32:00,1.86086,1.86112,1.86084,1.86095,9000000.0
2007-02-22 23:33:00,1.86084,1.86098,1.86084,1.86086,5000000.0
2007-02-22 23:34:00,1.86091,1.86117,1.86091,1.86101,6000000.0
2007-02-22 23:35:00,1.86126,1.86202,1.86126,1.86188,12000000.0
2007-02-22 23:36:00,1.86161,1.86178,1.86134,1.86178,9000000.0
2007-02-22 23:38:00,1.86171,1.86204,1.86171,1.86204,8000000.0
2007-02-22 23:39:00,1.86225,1.86263,1.86221,1.8624,11000000.0
2007-02-22 23:40:00,1.86233,1.8624,1.86184,1.86184,21000000.0
2007-02-22 23:41:00,1.86214,1.86216,1.86192,1.86216,7000000.0
2007-02-22 23:42:00,1.8624,1.8628,1.8624,1.8625,7000000.0
2007-02-22 23:43:00,1.86185,1.86185,1.86167,1.86171,7000000.0
2007-02-22 23:44:00,1.86156,1.86171,1.86144,1.86158,8000000.0
2007-02-22 23:45:00,1.8618,1.8619,1.8618,1.8618,8000000.0
2007-02-22 23:46:00,1.86173,1.8618,1.86173,1.86179,8000000.0
2007-02-22 23:47:00,1.86183,1.86183,1.86171,1.86171,7000000.0
2007-02-22 23:48:00,1.86167,1.8617,1.8616,1.86162,8000000.0
2007-02-22 23:49:00,1.86159,1.86178,1.86151,1.86169,8000000.0
2007-02-22 23:50:00,1.86155,1.86165,1.86148,1.86148,8000000.0
2007-02-22 23:51:00,1.86164,1.86172,1.86136,1.86136,7000000.0
2007-02-22 23:52:00,1.86125,1.86127,1.86119,1.86119,7000000.0
2007-02-22 23:53:00,1.8614,1.8614,1.8609,1.8612,7000000.0
2007-02-22 23:54:00,1.86123,1.86167,1.86123,1.86129,7000000.0
2007-02-22 23:55:00,1.86122,1.86137,1.86118,1.86137,9000000.0
2007-02-22 23:56:00,1.86123,1.86156,1.86117,1.86127,12000000.0
2007-02-22 23:57:00,1.86156,1.86174,1.86156,1.86174,6000000.0
2007-02-22 23:58:00,1.86157,1.86157,1.86117,1.86117,8000000.0
2007-02-22 23:59:00,1.86159,1.86172,1.86159,1.86171,6000000.0
2007-02-23 00:00:00,1.86149,1.86149,1.86096,1.8611,7000000.0
2007-02-23 00:01:00,1.862,1.8622,1.862,1.8622,9000000.0
2007-02-23 00:02:00,1.86099,1.86099,1.86049,1.86053,9000000.0
2007-02-23 00:03:00,1.86104,1.86112,1.86101,1.86112,5000000.0
2007-02-23 00:04:00,1.86082,1.86082,1.86069,1.86076,10000000.0
2007-02-23 00:06:00,1.86095,1.86101,1.86088,1.86092,8000000.0
2007-02-23 00:07:00,1.86103,1.86117,1.86091,1.86117,9000000.0
2007-02-23 00:08:00,1.86108,1.86117,1.86108,1.86114,8000000.0
2007-02-23 00:09:00,1.86111,1.86111,1.86088,1.86103,9000000.0
2007-02-23 00:10:00,1.86114,1.86114,1.86085,1.86085,23000000.0
2007-02-23 00:11:00,1.86088,1.861,1.86081,1.86097,11000000.0
2007-02-23 00:12:00,1.86102,1.86112,1.86087,1.86088,9000000.0
2007-02-23 00:13:00,1.86085,1.86123,1.86085,1.86123,8000000.0
2007-02-23 00:14:00,1.8618,1.862,1.8618,1.8619,10000000.0
2007-02-23 00:15:00,1.86138,1.86144,1.86108,1.8614,10000000.0
2007-02-23 00:16:00,1.86131,1.86135,1.86131,1.86131,9000000.0
2007-02-23 00:18:00,1.86095,1.86119,1.86093,1.86116,8000000.0
2007-02-23 00:19:00,1.8614,1.8614,1.86116,1.86133,11000000.0
2007-02-23 00:20:00,1.86168,1.86189,1.86167,1.86189,9000000.0
2007-02-23 00:21:00,1.86189,1.86197,1.86185,1.86193,8000000.0
2007-02-23 00:23:00,1.86185,1.86185,1.8617,1.86182,7000000.0
2007-02-23 00:24:00,1.86165,1.86178,1.86152,1.86169,8000000.0
2007-02-23 00:25:00,1.86175,1.86178,1.86165,1.86165,11000000.0
2007-02-23 00:26:00,1.86188,1.86195,1.86172,1.86186,7000000.0
2007-02-23 00:27:00,1.86183,1.86183,1.8617,1.8617,10000000.0
2007-02-23 00:28:00,1.8629,1.8629,1.8629,1.8629,6000000.0
2007-02-23 00:29:00,1.86157,1.86157,1.86137,1.86157,6000000.0
2007-02-23 00:30:00,1.8631,1.8631,1.863,1.863,7000000.0
2007-02-23 00:31:00,1.8631,1.8631,1.863,1.863,7000000.0
2007-02-23 00:32:00,1.86147,1.8616,1.86132,1.8616,7000000.0
2007-02-23 00:33:00,1.8624,1.8624,1.8619,1.8622,7000000.0
2007-02-23 00:34:00,1.86171,1.86188,1.86166,1.86182,7000000.0
2007-02-23 00:35:00,1.86165,1.86165,1.86149,1.86164,6000000.0
2007-02-23 00:36:00,1.86201,1.86219,1.86201,1.86218,5000000.0
2007-02-23 00:37:00,1.86209,1.86209,1.86191,1.86201,6000000.0
2007-02-23 00:38:00,1.8619,1.86198,1.86182,1.86185,7000000.0
2007-02-23 00:39:00,1.86173,1.86176,1.86138,1.86138,10000000.0
2007-02-23 00:40:00,1.86166,1.86202,1.86166,1.86202,7000000.0
2007-02-23 00:41:00,1.86212,1.86212,1.86192,1.86192,6000000.0
2007-02-23 00:42:00,1.86194,1.86203,1.86186,1.86186,8000000.0
2007-02-23 00:44:00,1.86125,1.86125,1.86058,1.86094,11000000.0
2007-02-23 00:45:00,1.86094,1.86122,1.86094,1.86122,7000000.0
2007-02-23 00:46:00,1.86131,1.86141,1.86123,1.86141,10000000.0
2007-02-23 00:47:00,1.86136,1.8618,1.86126,1.8618,7000000.0
2007-02-23 00:48:00,1.8625,1.8627,1.8622,1.8627,5000000.0
2007-02-23 00:49:00,1.8613,1.8613,1.8606,1.8606,5000000.0
2007-02-23 00:50:00,1.8601,1.86029,1.8601,1.8602,10000000.0
2007-02-23 00:51:00,1.8596,1.86053,1.85951,1.86053,5000000.0
2007-02-23 00:52:00,1.86053,1.8608,1.86049,1.86049,7000000.0
2007-02-23 00:53:00,1.8601,1.86077,1.8601,1.86057,11000000.0
2007-02-23 00:54:00,1.86062,1.86082,1.8606,1.86065,10000000.0
2007-02-23 00:55:00,1.86053,1.86055,1.86041,1.86051,7000000.0
2007-02-23 00:56:00,1.86046,1.86052,1.86034,1.86052,6000000.0
2007-02-23 00:57:00,1.86059,1.86068,1.86056,1.86066,8000000.0
2007-02-23 00:58:00,1.8608,1.86082,1.8606,1.8606,10000000.0
2007-02-23 00:59:00,1.86079,1.86105,1.86069,1.86105,7000000.0
2007-02-23 01:00:00,1.8612,1.86144,1.8612,1.86143,19000000.0
2007-02-23 01:01:00,1.86146,1.86163,1.86132,1.86132,12000000.0
2007-02-23 01:03:00,1.86148,1.86165,1.86141,1.86148,7000000.0
2007-02-23 01:04:00,1.86151,1.86164,1.86144,1.86148,8000000.0
2007-02-23 01:05:00,1.86149,1.86149,1.86139,1.86148,7000000.0
2007-02-23 01:06:00,1.86149,1.86152,1.86139,1.86152,8000000.0
2007-02-23 01:07:00,1.86145,1.86148,1.86132,1.86144,11000000.0
2007-02-23 01:08:00,1.86147,1.86154,1.86129,1.86144,10000000.0
2007-02-23 01:09:00,1.8615,1.8615,1.86128,1.86128,8000000.0
2007-02-23 01:10:00,1.86135,1.86163,1.8613,1.86147,10000000.0
2007-02-23 01:11:00,1.8615,1.86163,1.86146,1.86149,11000000.0
2007-02-23 01:12:00,1.8625,1.8629,1.8625,1.8628,8000000.0
2007-02-23 01:13:00,1.86135,1.86135,1.86106,1.86106,8000000.0
2007-02-23 01:14:00,1.86115,1.86132,1.86092,1.86132,10000000.0
2007-02-23 01:15:00,1.86133,1.86146,1.8613,1.86132,10000000.0
2007-02-23 01:16:00,1.86156,1.86176,1.86154,1.86176,8000000.0
2007-02-23 01:17:00,1.86172,1.86172,1.86142,1.86142,11000000.0
2007-02-23 01:18:00,1.86166,1.86174,1.86149,1.86174,10000000.0
2007-02-23 01:19:00,1.86216,1.86216,1.86178,1.86178,11000000.0
2007-02-23 01:20:00,1.86169,1.86172,1.86155,1.86162,13000000.0
2007-02-23 01:21:00,1.86228,1.86238,1.86228,1.86238,7000000.0
2007-02-23 01:22:00,1.86238,1.86247,1.8623,1.86238,7000000.0
2007-02-23 01:23:00,1.8623,1.86237,1.86219,1.86237,8000000.0
2007-02-23 01:24:00,1.86245,1.86251,1.86236,1.86251,7000000.0
2007-02-23 01:25:00,1.86253,1.86257,1.8624,1.86253,8000000.0
2007-02-23 01:26:00,1.8625,1.86253,1.86244,1.86245,14000000.0
2007-02-23 01:27:00,1.86249,1.86254,1.86248,1.86254,15000000.0
2007-02-23 01:28:00,1.86241,1.86241,1.86221,1.86227,9000000.0
2007-02-23 01:29:00,1.86222,1.8625,1.86215,1.86244,10000000.0
2007-02-23 01:30:00,1.86267,1.86267,1.8625,1.86254,10000000.0
2007-02-23 01:31:00,1.8625,1.8625,1.86226,1.8624,7000000.0
2007-02-23 01:32:00,1.86234,1.86234,1.86197,1.862,18000000.0
2007-02-23 01:33:00,1.86186,1.86186,1.86138,1.86138,6000000.0
2007-02-23 01:34:00,1.86129,1.86158,1.86129,1.86152,16000000.0
2007-02-23 01:35:00,1.86149,1.86157,1.86142,1.86154,8000000.0
2007-02-23 01:36:00,1.8616,1.86209,1.8616,1.86209,9000000.0
2007-02-23 01:37:00,1.86239,1.86245,1.8621,1.86245,5000000.0
2007-02-23 01:38:00,1.86246,1.86246,1.8623,1.8623,12000000.0
2007-02-23 01:39:00,1.86207,1.86227,1.86207,1.86227,12000000.0
2007-02-23 01:40:00,1.86202,1.86204,1.86197,1.86197,7000000.0
2007-02-23 01:41:00,1.8622,1.8622,1.86201,1.86207,11000000.0
2007-02-23 01:42:00,1.86201,1.86219,1.86201,1.86219,7000000.0
2007-02-23 01:43:00,1.86229,1.86234,1.86211,1.86226,8000000.0
2007-02-23 01:44:00,1.8641,1.8641,1.8638,1.8638,7000000.0
2007-02-23 01:45:00,1.8639,1.8641,1.8639,1.864,7000000.0
2007-02-23 01:46:00,1.86206,1.86221,1.86198,1.86221,7000000.0
2007-02-23 01:47:00,1.86212,1.86212,1.86181,1.86182,14000000.0
2007-02-23 01:48:00,1.86187,1.8619,1.86183,1.86183,7000000.0
2007-02-23 01:49:00,1.86173,1.86173,1.86156,1.86165,8000000.0
2007-02-23 01:50:00,1.8647,1.8647,1.8646,1.8646,16000000.0
2007-02-23 01:51:00,1.86187,1.86193,1.86157,1.86157,16000000.0
2007-02-23 01:52:00,1.86149,1.86171,1.86149,1.86171,13000000.0
2007-02-23 01:53:00,1.86185,1.86195,1.86182,1.86182,7000000.0
2007-02-23 01:54:00,1.8618,1.862,1.8618,1.862,9000000.0
2007-02-23 01:55:00,1.86215,1.86221,1.86178,1.86209,11000000.0
2007-02-23 01:56:00,1.86223,1.86231,1.86215,1.86231,17000000.0
2007-02-23 01:57:00,1.86238,1.86255,1.86238,1.86255,13000000.0
2007-02-23 01:58:00,1.86258,1.86258,1.86249,1.86249,10000000.0
2007-02-23 01:59:00,1.8639,1.8642,1.8639,1.8641,10000000.0
2007-02-23 02:00:00,1.86243,1.86253,1.8624,1.86249,10000000.0
2007-02-23 02:01:00,1.86239,1.86253,1.86235,1.86246,8000000.0
2007-02-23 02:02:00,1.86256,1.86262,1.86242,1.86262,7000000.0
2007-02-23 02:03:00,1.86246,1.86311,1.86095,1.86262,10000000.0
2007-02-23 02:04:00,1.86212,1.86228,1.86212,1.86228,7000000.0
2007-02-23 02:05:00,1.86222,1.86228,1.8621,1.86224,10000000.0
2007-02-23 02:06:00,1.86223,1.86229,1.86204,1.86204,10000000.0
2007-02-23 02:07:00,1.86229,1.86271,1.86229,1.86271,8000000.0
2007-02-23 02:08:00,1.86256,1.86256,1.86223,1.86232,8000000.0
2007-02-23 02:09:00,1.86204,1.86232,1.86204,1.86231,7000000.0
2007-02-23 02:10:00,1.86261,1.8628,1.86261,1.86264,9000000.0
2007-02-23 02:11:00,1.86235,1.86235,1.86207,1.86207,8000000.0
2007-02-23 02:12:00,1.86212,1.86254,1.86212,1.86246,8000000.0
2007-02-23 02:13:00,1.8653,1.8658,1.8649,1.865,9000000.0
2007-02-23 02:14:00,1.86244,1.863,1.86244,1.863,9000000.0
2007-02-23 02:15:00,1.86266,1.86299,1.86261,1.86299,8000000.0
2007-02-23 02:16:00,1.8664,1.8664,1.8663,1.8663,7000000.0
2007-02-23 02:17:00,1.8655,1.8661,1.8655,1.8658,7000000.0
2007-02-23 02:18:00,1.86297,1.86356,1.86297,1.86356,7000000.0
2007-02-23 02:19:00,1.86369,1.86377,1.86339,1.86367,11000000.0
2007-02-23 02:20:00,1.8636,1.86364,1.86351,1.86355,6000000.0
2007-02-23 02:21:00,1.86375,1.86385,1.86357,1.8638,7000000.0
2007-02-23 02:22:00,1.86386,1.86392,1.86367,1.86392,8000000.0
2007-02-23 02:23:00,1.86395,1.864,1.86381,1.864,10000000.0
2007-02-23 02:24:00,1.86402,1.86415,1.86377,1.86415,11000000.0
2007-02-23 02:25:00,1.86395,1.86395,1.86373,1.86373,11000000.0
2007-02-23 02:26:00,1.86416,1.86433,1.86416,1.86418,8000000.0
2007-02-23 02:27:00,1.86412,1.86415,1.86393,1.86393,9000000.0
2007-02-23 02:28:00,1.8641,1.86441,1.8641,1.86441,10000000.0
2007-02-23 02:29:00,1.86434,1.86434,1.864,1.864,7000000.0
2007-02-23 02:30:00,1.86389,1.8641,1.86389,1.8641,5000000.0
2007-02-23 02:31:00,1.8642,1.86431,1.86416,1.86419,8000000.0
2007-02-23 02:32:00,1.86442,1.86442,1.86375,1.86375,8000000.0
2007-02-23 02:33:00,1.8633,1.86387,1.8633,1.86376,8000000.0
2007-02-23 02:34:00,1.86391,1.86398,1.86382,1.86391,7000000.0
2007-02-23 02:35:00,1.8638,1.8638,1.8635,1.8635,11000000.0
2007-02-23 02:36:00,1.86333,1.86366,1.86333,1.86337,7000000.0
2007-02-23 02:37:00,1.86365,1.86402,1.86365,1.86402,7000000.0
2007-02-23 02:38:00,1.8638,1.8638,1.86367,1.86368,7000000.0
2007-02-23 02:39:00,1.86359,1.864,1.86359,1.864,8000000.0
2007-02-23 02:40:00,1.86406,1.86407,1.86392,1.86392,7000000.0
2007-02-23 02:41:00,1.86407,1.86412,1.86401,1.86405,8000000.0
2007-02-23 02:42:00,1.8638,1.8643,1.8638,1.864,9000000.0
2007-02-23 02:43:00,1.86396,1.86399,1.86382,1.86399,9000000.0
2007-02-23 02:44:00,1.86379,1.86379,1.86351,1.86366,7000000.0
2007-02-23 02:45:00,1.86394,1.86394,1.86351,1.86383,8000000.0
2007-02-23 02:46:00,1.8639,1.86399,1.86374,1.8638,8000000.0
2007-02-23 02:47:00,1.86376,1.86381,1.86367,1.86381,9000000.0
2007-02-23 02:48:00,1.86398,1.86428,1.86398,1.86428,8000000.0
2007-02-23 02:49:00,1.8646,1.8646,1.8646,1.8646,7000000.0
2007-02-23 02:50:00,1.86446,1.86446,1.86426,1.8643,7000000.0
2007-02-23 02:51:00,1.86424,1.86435,1.86415,1.86415,8000000.0
2007-02-23 02:52:00,1.86407,1.86429,1.86407,1.86419,6000000.0
2007-02-23 02:53:00,1.86436,1.8644,1.86411,1.86411,8000000.0
2007-02-23 02:54:00,1.86395,1.86395,1.86349,1.86349,8000000.0
2007-02-23 02:55:00,1.86348,1.86375,1.86347,1.86358,8000000.0
2007-02-23 02:56:00,1.86373,1.86377,1.86367,1.86377,7000000.0
2007-02-23 02:57:00,1.86384,1.86388,1.86363,1.86388,8000000.0
2007-02-23 02:58:00,1.86377,1.86377,1.86359,1.86359,6000000.0
2007-02-23 02:59:00,1.86358,1.8637,1.86345,1.8637,9000000.0
2007-02-23 03:00:00,1.86374,1.86391,1.86374,1.86388,6000000.0
2007-02-23 03:01:00,1.86379,1.86384,1.86355,1.86355,8000000.0
2007-02-23 03:02:00,1.86356,1.86356,1.86309,1.86309,11000000.0
2007-02-23 03:03:00,1.8632,1.86334,1.8632,1.86331,7000000.0
2007-02-23 03:04:00,1.8634,1.86373,1.86334,1.86357,7000000.0
2007-02-23 03:05:00,1.86373,1.86387,1.86367,1.86387,8000000.0
2007-02-23 03:07:00,1.86374,1.86378,1.86365,1.86365,8000000.0
2007-02-23 03:08:00,1.86391,1.86397,1.86376,1.86376,5000000.0
2007-02-23 03:09:00,1.86345,1.86372,1.86345,1.86372,8000000.0
2007-02-23 03:10:00,1.86386,1.86413,1.86385,1.86385,7000000.0
2007-02-23 03:11:00,1.86393,1.86435,1.86393,1.86435,10000000.0
2007-02-23 03:12:00,1.86429,1.8651,1.86419,1.86492,7000000.0
2007-02-23 03:13:00,1.86495,1.86519,1.86492,1.86506,11000000.0
2007-02-23 03:14:00,1.86536,1.86569,1.86536,1.86562,11000000.0
2007-02-23 03:15:00,1.86613,1.86624,1.86598,1.86624,7000000.0
2007-02-23 03:16:00,1.86617,1.86617,1.86565,1.86612,7000000.0
2007-02-23 03:17:00,1.8661,1.8661,1.86526,1.86574,11000000.0
2007-02-23 03:18:00,1.86562,1.86571,1.86539,1.8654,10000000.0
2007-02-23 03:19:00,1.86519,1.86519,1.86491,1.86498,6000000.0
2007-02-23 03:20:00,1.86502,1.86531,1.86502,1.86508,7000000.0
2007-02-23 03:21:00,1.86476,1.86476,1.86414,1.86457,7000000.0
2007-02-23 03:22:00,1.86471,1.86504,1.86468,1.86504,7000000.0
2007-02-23 03:23:00,1.86487,1.86487,1.86463,1.86469,7000000.0
2007-02-23 03:24:00,1.86459,1.86463,1.86263,1.86453,8000000.0
2007-02-23 03:25:00,1.86445,1.8648,1.86435,1.8648,8000000.0
2007-02-23 03:26:00,1.86451,1.86467,1.86411,1.86411,11000000.0
2007-02-23 03:27:00,1.86419,1.86475,1.86419,1.86475,8000000.0
2007-02-23 03:28:00,1.86487,1.86487,1.86447,1.86447,10000000.0
2007-02-23 03:29:00,1.86444,1.86461,1.8643,1.8646,11000000.0
2007-02-23 03:30:00,1.86474,1.86474,1.86451,1.86456,7000000.0
2007-02-23 03:31:00,1.86441,1.86441,1.86397,1.86428,9000000.0
2007-02-23 03:32:00,1.86394,1.86413,1.86379,1.86413,6000000.0
2007-02-23 03:33:00,1.865,1.865,1.865,1.865,8000000.0
2007-02-23 03:34:00,1.8641,1.86434,1.86401,1.86401,8000000.0
2007-02-23 03:35:00,1.8634,1.86357,1.86338,1.86357,10000000.0
2007-02-23 03:36:00,1.86364,1.86389,1.86364,1.86389,5000000.0
2007-02-23 03:37:00,1.86383,1.86383,1.86363,1.86363,9000000.0
2007-02-23 03:38:00,1.86363,1.86389,1.86363,1.86389,7000000.0
2007-02-23 03:39:00,1.86376,1.86379,1.86343,1.86379,8000000.0
2007-02-23 03:40:00,1.86382,1.86382,1.86347,1.86347,8000000.0
2007-02-23 03:41:00,1.86368,1.86368,1.86352,1.86358,10000000.0
2007-02-23 03:42:00,1.86342,1.86359,1.86342,1.86354,10000000.0
2007-02-23 03:43:00,1.86363,1.8638,1.86353,1.86353,8000000.0
2007-02-23 03:44:00,1.86365,1.8638,1.86365,1.8638,2000000.0
2007-02-23 03:45:00,1.86387,1.86387,1.8636,1.86384,8000000.0
2007-02-23 03:46:00,1.86404,1.86404,1.86374,1.86384,7000000.0
2007-02-23 03:47:00,1.86399,1.86431,1.86399,1.86402,7000000.0
2007-02-23 03:48:00,1.8643,1.8643,1.864,1.864,3000000.0
2007-02-23 03:49:00,1.86407,1.86439,1.86407,1.86439,8000000.0
2007-02-23 03:50:00,1.8642,1.86436,1.86415,1.86436,8000000.0
2007-02-23 03:51:00,1.86444,1.8645,1.86418,1.86418,9000000.0
2007-02-23 03:52:00,1.864,1.8643,1.8637,1.8638,7000000.0
2007-02-23 03:53:00,1.8636,1.864,1.8636,1.864,7000000.0
2007-02-23 03:54:00,1.86401,1.86427,1.86401,1.86409,7000000.0
2007-02-23 03:55:00,1.86452,1.86452,1.86408,1.86408,7000000.0
2007-02-23 03:56:00,1.8638,1.8638,1.8638,1.8638,8000000.0
2007-02-23 03:57:00,1.86436,1.86442,1.86426,1.8643,8000000.0
2007-02-23 03:58:00,1.86411,1.86416,1.86228,1.86403,7000000.0
2007-02-23 03:59:00,1.86405,1.86405,1.86388,1.86388,7000000.0
2007-02-23 04:00:00,1.864,1.86402,1.86379,1.86402,6000000.0
2007-02-23 04:01:00,1.86384,1.86384,1.86368,1.86375,7000000.0
2007-02-23 04:02:00,1.86358,1.86385,1.86358,1.86385,8000000.0
2007-02-23 04:03:00,1.86388,1.86407,1.86388,1.86392,8000000.0
2007-02-23 04:04:00,1.86392,1.86412,1.86392,1.86396,8000000.0
2007-02-23 04:05:00,1.86416,1.86425,1.86396,1.86423,8000000.0
2007-02-23 04:06:00,1.86414,1.86431,1.8641,1.86429,9000000.0
2007-02-23 04:07:00,1.86408,1.86408,1.86366,1.86366,11000000.0
2007-02-23 04:08:00,1.8637,1.8637,1.8636,1.8637,7000000.0
2007-02-23 04:09:00,1.86379,1.86406,1.86379,1.86406,7000000.0
2007-02-23 04:10:00,1.8639,1.86407,1.8639,1.86407,8000000.0
2007-02-23 04:11:00,1.86401,1.86413,1.86397,1.86398,7000000.0
2007-02-23 04:12:00,1.86379,1.86437,1.86379,1.86437,7000000.0
2007-02-23 04:13:00,1.86429,1.86445,1.86429,1.86431,8000000.0
2007-02-23 04:14:00,1.86447,1.86447,1.86428,1.86428,7000000.0
2007-02-23 04:15:00,1.86434,1.8645,1.86434,1.86443,7000000.0
2007-02-23 04:16:00,1.86433,1.86433,1.86397,1.86397,4000000.0
2007-02-23 04:17:00,1.86398,1.86426,1.86393,1.86426,7000000.0
2007-02-23 04:18:00,1.8642,1.86448,1.8642,1.86444,8000000.0
2007-02-23 04:19:00,1.86448,1.86448,1.86415,1.86425,8000000.0
2007-02-23 04:20:00,1.8635,1.8635,1.8629,1.8631,9000000.0
2007-02-23 04:21:00,1.863,1.8632,1.8629,1.8632,9000000.0
2007-02-23 04:22:00,1.86422,1.86422,1.86399,1.86399,9000000.0
2007-02-23 04:23:00,1.8632,1.8633,1.8632,1.8633,9000000.0
2007-02-23 04:24:00,1.86402,1.86426,1.86402,1.86425,9000000.0
2007-02-23 04:25:00,1.86427,1.86436,1.8641,1.8643,7000000.0
2007-02-23 04:26:00,1.86423,1.86447,1.86423,1.86444,7000000.0
2007-02-23 04:27:00,1.86456,1.86456,1.86445,1.86456,8000000.0
2007-02-23 04:28:00,1.8646,1.86471,1.8644,1.86471,7000000.0
2007-02-23 04:29:00,1.86472,1.86483,1.86461,1.8647,8000000.0
2007-02-23 04:30:00,1.86439,1.86452,1.86423,1.86452,9000000.0
2007-02-23 04:31:00,1.86468,1.86509,1.86462,1.86505,10000000.0
2007-02-23 04:32:00,1.8651,1.8651,1.86469,1.8647,9000000.0
2007-02-23 04:33:00,1.86451,1.86451,1.86433,1.86433,8000000.0
2007-02-23 04:34:00,1.86448,1.86452,1.8644,1.86452,7000000.0
2007-02-23 04:35:00,1.86454,1.86473,1.86454,1.8647,7000000.0
2007-02-23 04:36:00,1.86479,1.86482,1.86465,1.86465,6000000.0
2007-02-23 04:37:00,1.86448,1.86448,1.86428,1.86428,11000000.0
2007-02-23 04:38:00,1.86435,1.86439,1.86427,1.86439,9000000.0
2007-02-23 04:39:00,1.86449,1.86456,1.86443,1.86443,9000000.0
2007-02-23 04:40:00,1.86431,1.86431,1.86382,1.86382,9000000.0
2007-02-23 04:41:00,1.8638,1.86383,1.86372,1.86379,8000000.0
2007-02-23 04:42:00,1.86371,1.86371,1.86356,1.86367,7000000.0
2007-02-23 04:43:00,1.86365,1.86371,1.86318,1.86318,11000000.0
2007-02-23 04:44:00,1.86358,1.86358,1.86325,1.86346,9000000.0
2007-02-23 04:45:00,1.8628,1.8628,1.8627,1.8628,6000000.0
2007-02-23 04:46:00,1.86357,1.86357,1.86323,1.86323,6000000.0
2007-02-23 04:47:00,1.8631,1.86352,1.8631,1.86335,7000000.0
2007-02-23 04:48:00,1.86345,1.86358,1.86344,1.86351,7000000.0
2007-02-23 04:49:00,1.86348,1.86348,1.86316,1.86336,11000000.0
2007-02-23 04:50:00,1.86316,1.86349,1.86316,1.86349,3000000.0
2007-02-23 04:51:00,1.86339,1.8634,1.86327,1.8634,7000000.0
2007-02-23 04:52:00,1.86374,1.86374,1.86356,1.86363,10000000.0
2007-02-23 04:53:00,1.86334,1.86347,1.86304,1.86304,9000000.0
2007-02-23 04:54:00,1.86316,1.86342,1.86312,1.86342,7000000.0
2007-02-23 04:55:00,1.86346,1.86351,1.86343,1.86344,8000000.0
2007-02-23 04:56:00,1.86345,1.86367,1.86341,1.86341,7000000.0
2007-02-23 04:57:00,1.86325,1.86394,1.86325,1.86394,8000000.0
2007-02-23 04:58:00,1.86409,1.86409,1.86384,1.86386,8000000.0
2007-02-23 04:59:00,1.86381,1.86381,1.86344,1.86346,8000000.0
2007-02-23 05:00:00,1.86358,1.86401,1.86357,1.86357,7000000.0
2007-02-23 05:01:00,1.86397,1.86397,1.86379,1.86382,7000000.0
2007-02-23 05:02:00,1.86363,1.86363,1.86343,1.86358,7000000.0
2007-02-23 05:03:00,1.8635,1.8635,1.8631,1.8631,7000000.0
2007-02-23 05:04:00,1.86338,1.86378,1.86338,1.86378,7000000.0
2007-02-23 05:05:00,1.86361,1.86378,1.86361,1.86374,8000000.0
2007-02-23 05:06:00,1.86352,1.8636,1.86344,1.86344,8000000.0
2007-02-23 05:07:00,1.86358,1.86366,1.86342,1.86366,8000000.0
2007-02-23 05:08:00,1.86371,1.86371,1.8635,1.8635,10000000.0
2007-02-23 05:09:00,1.86365,1.86365,1.86344,1.86347,7000000.0
2007-02-23 05:10:00,1.86351,1.86394,1.86346,1.86392,7000000.0
2007-02-23 05:11:00,1.86398,1.86398,1.86363,1.86375,8000000.0
2007-02-23 05:12:00,1.86376,1.86394,1.8637,1.86394,11000000.0
2007-02-23 05:13:00,1.86399,1.86399,1.86378,1.86387,8000000.0
2007-02-23 05:14:00,1.86383,1.86391,1.86374,1.86385,11000000.0
2007-02-23 05:15:00,1.86377,1.86387,1.86365,1.86365,11000000.0
2007-02-23 05:16:00,1.8639,1.8639,1.8637,1.8637,8000000.0
2007-02-23 05:17:00,1.8635,1.8635,1.8634,1.8634,8000000.0
2007-02-23 05:18:00,1.86397,1.86397,1.86356,1.86358,8000000.0
2007-02-23 05:19:00,1.86365,1.86368,1.86351,1.86365,7000000.0
2007-02-23 05:20:00,1.86354,1.86354,1.86316,1.86318,10000000.0
2007-02-23 05:21:00,1.86317,1.86329,1.86311,1.86329,8000000.0
2007-02-23 05:22:00,1.86298,1.86326,1.86298,1.86305,7000000.0
2007-02-23 05:23:00,1.86311,1.86311,1.86286,1.86286,10000000.0
2007-02-23 05:24:00,1.86293,1.86304,1.86273,1.8628,7000000.0
2007-02-23 05:25:00,1.86291,1.86305,1.86291,1.86305,7000000.0
2007-02-23 05:26:00,1.86315,1.86315,1.8629,1.86306,7000000.0
2007-02-23 05:27:00,1.8634,1.8641,1.8634,1.8638,9000000.0
2007-02-23 05:28:00,1.8631,1.86313,1.86297,1.86297,9000000.0
2007-02-23 05:29:00,1.86302,1.8631,1.86294,1.8631,7000000.0
2007-02-23 05:30:00,1.86312,1.86312,1.86255,1.86255,7000000.0
2007-02-23 05:31:00,1.86262,1.86283,1.86258,1.86268,8000000.0
2007-02-23 05:32:00,1.86313,1.86315,1.86295,1.86308,8000000.0
2007-02-23 05:33:00,1.86309,1.86309,1.86276,1.86276,9000000.0
2007-02-23 05:34:00,1.86284,1.86293,1.86275,1.86281,11000000.0
2007-02-23 05:35:00,1.86287,1.86313,1.8627,1.8627,7000000.0
2007-02-23 05:37:00,1.86296,1.86296,1.86281,1.86285,7000000.0
2007-02-23 05:38:00,1.86299,1.86327,1.86294,1.86294,6000000.0
2007-02-23 05:39:00,1.86281,1.86281,1.86262,1.86262,7000000.0
2007-02-23 05:40:00,1.86241,1.86243,1.86217,1.86218,8000000.0
2007-02-23 05:41:00,1.8624,1.86251,1.86236,1.86249,8000000.0
2007-02-23 05:42:00,1.86246,1.86246,1.86212,1.86226,7000000.0
2007-02-23 05:43:00,1.8623,1.86233,1.8621,1.86218,9000000.0
2007-02-23 05:44:00,1.8641,1.8643,1.8639,1.8641,11000000.0
2007-02-23 05:45:00,1.86223,1.86232,1.86212,1.86231,11000000.0
2007-02-23 05:46:00,1.86229,1.86243,1.86181,1.86181,5000000.0
2007-02-23 05:47:00,1.86116,1.86129,1.86106,1.86106,8000000.0
2007-02-23 05:48:00,1.86116,1.86128,1.86108,1.86108,7000000.0
2007-02-23 05:49:00,1.86118,1.86164,1.86118,1.86161,8000000.0
2007-02-23 05:50:00,1.86175,1.86181,1.86166,1.86172,9000000.0
2007-02-23 05:51:00,1.86182,1.862,1.86176,1.8618,8000000.0
2007-02-23 05:52:00,1.86152,1.86178,1.86152,1.86178,8000000.0
2007-02-23 05:53:00,1.86175,1.86187,1.86175,1.86185,7000000.0
2007-02-23 05:54:00,1.86186,1.86191,1.86182,1.86184,10000000.0
2007-02-23 05:55:00,1.86188,1.86195,1.86181,1.86191,8000000.0
2007-02-23 05:57:00,1.86195,1.8626,1.86195,1.8626,8000000.0
2007-02-23 05:58:00,1.86249,1.86249,1.86221,1.86236,9000000.0
2007-02-23 05:59:00,1.8637,1.864,1.8637,1.8637,8000000.0
2007-02-23 06:00:00,1.86216,1.86268,1.86216,1.86258,8000000.0
2007-02-23 06:02:00,1.8639,1.8639,1.8638,1.8638,8000000.0
2007-02-23 06:03:00,1.86303,1.86303,1.86281,1.86293,8000000.0
2007-02-23 06:04:00,1.863,1.86307,1.86288,1.86297,7000000.0
2007-02-23 06:05:00,1.86298,1.86318,1.86283,1.86318,7000000.0
2007-02-23 06:06:00,1.86345,1.86345,1.86325,1.86325,5000000.0
2007-02-23 06:07:00,1.86319,1.86319,1.86311,1.86319,7000000.0
2007-02-23 06:08:00,1.8645,1.8645,1.8643,1.8645,8000000.0
2007-02-23 06:09:00,1.86326,1.86341,1.86326,1.86341,8000000.0
2007-02-23 06:10:00,1.86346,1.86358,1.86334,1.86358,8000000.0
2007-02-23 06:11:00,1.8637,1.86372,1.86357,1.86357,8000000.0
2007-02-23 06:12:00,1.8635,1.86352,1.86335,1.86338,8000000.0
2007-02-23 06:13:00,1.8634,1.86366,1.8634,1.86366,8000000.0
2007-02-23 06:14:00,1.8645,1.8646,1.8645,1.8645,8000000.0
2007-02-23 06:15:00,1.86361,1.86361,1.8629,1.8629,8000000.0
2007-02-23 06:16:00,1.86331,1.86331,1.86285,1.86288,5000000.0
2007-02-23 06:17:00,1.86297,1.86313,1.86297,1.86298,7000000.0
2007-02-23 06:18:00,1.86306,1.86313,1.86288,1.86288,9000000.0
2007-02-23 06:19:00,1.86259,1.86275,1.86253,1.86253,7000000.0
2007-02-23 06:20:00,1.86234,1.86279,1.86234,1.86279,4000000.0
2007-02-23 06:21:00,1.86274,1.86289,1.86268,1.86279,8000000.0
2007-02-23 06:22:00,1.86303,1.86315,1.86282,1.86315,8000000.0
2007-02-23 06:23:00,1.86322,1.86322,1.86297,1.86297,8000000.0
2007-02-23 06:24:00,1.86296,1.86331,1.86296,1.86331,11000000.0
2007-02-23 06:25:00,1.86324,1.86324,1.86291,1.86302,11000000.0
2007-02-23 06:26:00,1.86296,1.86313,1.86273,1.86297,11000000.0
2007-02-23 06:27:00,1.86316,1.86345,1.86316,1.8634,7000000.0
2007-02-23 06:28:00,1.86354,1.86378,1.86353,1.86378,8000000.0
2007-02-23 06:29:00,1.8637,1.8637,1.86335,1.8636,8000000.0
2007-02-23 06:30:00,1.86361,1.86364,1.8633,1.86364,8000000.0
2007-02-23 06:31:00,1.86369,1.86369,1.86341,1.86353,7000000.0
2007-02-23 06:32:00,1.86339,1.86342,1.86331,1.86331,6000000.0
2007-02-23 06:33:00,1.86318,1.86318,1.86299,1.86299,7000000.0
2007-02-23 06:34:00,1.86305,1.86321,1.86305,1.86307,7000000.0
2007-02-23 06:35:00,1.86329,1.86337,1.86325,1.8633,11000000.0
2007-02-23 06:36:00,1.8639,1.8643,1.8639,1.8639,5000000.0
2007-02-23 06:38:00,1.86338,1.86349,1.86334,1.86339,5000000.0
2007-02-23 06:39:00,1.86319,1.86319,1.86278,1.86278,11000000.0
2007-02-23 06:40:00,1.86275,1.86331,1.86259,1.86312,7000000.0
2007-02-23 06:41:00,1.8638,1.8638,1.8638,1.8638,5000000.0
2007-02-23 06:42:00,1.8633,1.8633,1.86317,1.86317,5000000.0
2007-02-23 06:43:00,1.86335,1.86362,1.8633,1.86347,7000000.0
2007-02-23 06:44:00,1.86375,1.8639,1.86369,1.8639,8000000.0
2007-02-23 06:45:00,1.86395,1.86405,1.86391,1.86398,8000000.0
2007-02-23 06:46:00,1.864,1.86403,1.86378,1.86402,10000000.0
2007-02-23 06:47:00,1.86395,1.86395,1.86361,1.86361,8000000.0
2007-02-23 06:48:00,1.86359,1.86359,1.86341,1.86347,7000000.0
2007-02-23 06:49:00,1.8635,1.8635,1.8635,1.8635,10000000.0
2007-02-23 06:50:00,1.8637,1.8637,1.8637,1.8637,10000000.0
2007-02-23 06:51:00,1.86354,1.86376,1.8635,1.8635,10000000.0
2007-02-23 06:52:00,1.8639,1.8643,1.8639,1.8643,7000000.0
2007-02-23 06:53:00,1.8645,1.8645,1.8645,1.8645,7000000.0
2007-02-23 06:57:00,1.8646,1.8646,1.8646,1.8646,7000000.0
2007-02-23 06:58:00,1.86342,1.86342,1.86321,1.86325,7000000.0
2007-02-23 06:59:00,1.86327,1.86341,1.86312,1.86323,7000000.0
2007-02-23 07:00:00,1.8643,1.8643,1.8643,1.8643,7000000.0
2007-02-23 07:01:00,1.86349,1.86354,1.86334,1.86354,7000000.0
2007-02-23 07:02:00,1.86349,1.86349,1.86332,1.86332,7000000.0
2007-02-23 07:03:00,1.86318,1.86333,1.86314,1.86333,7000000.0
2007-02-23 07:04:00,1.86332,1.86332,1.86312,1.86318,8000000.0
2007-02-23 07:05:00,1.86321,1.86345,1.86321,1.86338,11000000.0
2007-02-23 07:06:00,1.86318,1.86361,1.86318,1.86345,11000000.0
2007-02-23 07:07:00,1.86353,1.86395,1.86353,1.86395,11000000.0
2007-02-23 07:08:00,1.8641,1.86437,1.86402,1.86437,9000000.0
2007-02-23 07:09:00,1.86415,1.86415,1.86391,1.86408,8000000.0
2007-02-23 07:10:00,1.86398,1.86408,1.86396,1.86398,7000000.0
2007-02-23 07:11:00,1.86405,1.86419,1.86396,1.86406,10000000.0
2007-02-23 07:12:00,1.86415,1.86424,1.86414,1.86424,7000000.0
2007-02-23 07:13:00,1.8639,1.8639,1.8639,1.8639,7000000.0
2007-02-23 07:14:00,1.86422,1.8643,1.86421,1.86427,7000000.0
2007-02-23 07:15:00,1.86419,1.86425,1.86407,1.86409,10000000.0
2007-02-23 07:16:00,1.86399,1.86399,1.86371,1.86388,8000000.0
2007-02-23 07:17:00,1.8636,1.86398,1.8636,1.86377,11000000.0
2007-02-23 07:18:00,1.86371,1.86398,1.8637,1.86398,8000000.0
2007-02-23 07:19:00,1.86396,1.86396,1.86368,1.8637,8000000.0
2007-02-23 07:20:00,1.86373,1.86394,1.8635,1.86353,9000000.0
2007-02-23 07:21:00,1.86377,1.86404,1.86377,1.86379,10000000.0
2007-02-23 07:22:00,1.86366,1.8639,1.86366,1.8639,11000000.0
2007-02-23 07:23:00,1.8639,1.8641,1.8639,1.8641,9000000.0
2007-02-23 07:24:00,1.86383,1.86383,1.86363,1.86367,9000000.0
2007-02-23 07:25:00,1.86386,1.86399,1.86383,1.86383,8000000.0
2007-02-23 07:26:00,1.86378,1.86393,1.86378,1.86383,7000000.0
2007-02-23 07:27:00,1.86382,1.86387,1.86372,1.86386,7000000.0
2007-02-23 07:28:00,1.86379,1.86389,1.86374,1.86389,7000000.0
2007-02-23 07:29:00,1.8642,1.8643,1.8642,1.8642,8000000.0
2007-02-23 07:30:00,1.86398,1.86401,1.8638,1.86388,8000000.0
2007-02-23 07:31:00,1.8647,1.8649,1.8647,1.8647,9000000.0
2007-02-23 07:32:00,1.86384,1.86389,1.86367,1.86389,9000000.0
2007-02-23 07:33:00,1.8646,1.8647,1.8646,1.8646,11000000.0
2007-02-23 07:34:00,1.86384,1.86398,1.86381,1.86381,11000000.0
2007-02-23 07:35:00,1.8648,1.865,1.8647,1.8649,7000000.0
2007-02-23 07:36:00,1.86387,1.86392,1.86333,1.86333,7000000.0
2007-02-23 07:37:00,1.8632,1.86338,1.8632,1.86336,7000000.0
2007-02-23 07:38:00,1.86364,1.86364,1.86331,1.86331,11000000.0
2007-02-23 07:39:00,1.86321,1.86328,1.86316,1.86327,7000000.0
2007-02-23 07:40:00,1.86334,1.8635,1.86334,1.86341,8000000.0
2007-02-23 07:41:00,1.86343,1.86347,1.86319,1.86319,9000000.0
2007-02-23 07:42:00,1.86315,1.8632,1.86297,1.86297,11000000.0
2007-02-23 07:43:00,1.86279,1.86297,1.86279,1.86294,7000000.0
2007-02-23 07:44:00,1.863,1.863,1.86264,1.8627,7000000.0
2007-02-23 07:45:00,1.86272,1.86282,1.86268,1.86273,7000000.0
2007-02-23 07:46:00,1.86268,1.86279,1.86262,1.86272,7000000.0
2007-02-23 07:47:00,1.86282,1.86282,1.86262,1.86271,7000000.0
2007-02-23 07:48:00,1.864,1.864,1.8637,1.8637,8000000.0
2007-02-23 07:49:00,1.86281,1.8631,1.86279,1.8631,8000000.0
2007-02-23 07:50:00,1.86313,1.86321,1.86299,1.86299,7000000.0
2007-02-23 07:51:00,1.86313,1.86359,1.86313,1.86359,8000000.0
2007-02-23 07:52:00,1.86364,1.86384,1.86359,1.86381,10000000.0
2007-02-23 07:53:00,1.8637,1.8639,1.86368,1.86368,11000000.0
2007-02-23 07:54:00,1.8633,1.8633,1.8629,1.8629,9000000.0
2007-02-23 07:55:00,1.86371,1.86393,1.86371,1.86387,9000000.0
2007-02-23 07:56:00,1.86395,1.86395,1.86368,1.86368,9000000.0
2007-02-23 07:57:00,1.86382,1.86392,1.86379,1.86379,7000000.0
2007-02-23 07:58:00,1.86395,1.86403,1.86394,1.86394,7000000.0
2007-02-23 07:59:00,1.86377,1.8639,1.86355,1.86384,7000000.0
2007-02-23 08:00:00,1.8635,1.8635,1.8633,1.8635,10000000.0
2007-02-23 08:01:00,1.8638,1.86402,1.8637,1.86398,10000000.0
2007-02-23 08:02:00,1.86401,1.86401,1.86366,1.86366,7000000.0
2007-02-23 08:03:00,1.86349,1.86388,1.86349,1.86373,8000000.0
2007-02-23 08:04:00,1.86375,1.86394,1.86375,1.8638,8000000.0
2007-02-23 08:05:00,1.86379,1.8638,1.86337,1.86337,8000000.0
2007-02-23 08:06:00,1.86375,1.86376,1.86361,1.86361,6000000.0
2007-02-23 08:07:00,1.86339,1.86357,1.86339,1.86347,7000000.0
2007-02-23 08:08:00,1.86343,1.86343,1.86321,1.86343,7000000.0
2007-02-23 08:09:00,1.86341,1.86343,1.86324,1.8633,7000000.0
2007-02-23 08:10:00,1.8636,1.8636,1.86342,1.86347,7000000.0
2007-02-23 08:11:00,1.86343,1.86343,1.86312,1.86331,8000000.0
2007-02-23 08:12:00,1.86349,1.86371,1.86342,1.86369,9000000.0
2007-02-23 08:13:00,1.86351,1.86358,1.86337,1.86339,7000000.0
2007-02-23 08:14:00,1.86326,1.86343,1.86308,1.86343,9000000.0
2007-02-23 08:15:00,1.86344,1.86344,1.8632,1.86335,8000000.0
2007-02-23 08:16:00,1.86333,1.86334,1.86311,1.86321,11000000.0
2007-02-23 08:17:00,1.86316,1.86335,1.86316,1.86328,7000000.0
2007-02-23 08:18:00,1.86325,1.86334,1.86311,1.86317,9000000.0
2007-02-23 08:19:00,1.86263,1.86299,1.86263,1.86299,7000000.0
2007-02-23 08:20:00,1.86322,1.86365,1.86322,1.86365,8000000.0
2007-02-23 08:21:00,1.86365,1.86372,1.86358,1.86367,8000000.0
2007-02-23 08:22:00,1.86373,1.86383,1.86368,1.86374,8000000.0
2007-02-23 08:23:00,1.86374,1.86381,1.86367,1.8637,7000000.0
2007-02-23 08:24:00,1.86372,1.86397,1.86372,1.86397,7000000.0
2007-02-23 08:25:00,1.86368,1.86405,1.86368,1.86401,8000000.0
2007-02-23 08:26:00,1.86385,1.86385,1.86341,1.86341,7000000.0
2007-02-23 08:27:00,1.86382,1.86418,1.8638,1.86418,10000000.0
2007-02-23 08:28:00,1.8642,1.8642,1.86396,1.86406,7000000.0
2007-02-23 08:29:00,1.86386,1.86398,1.86375,1.86375,10000000.0
2007-02-23 08:30:00,1.86398,1.86415,1.86398,1.86409,7000000.0
2007-02-23 08:31:00,1.86407,1.86418,1.86405,1.86418,10000000.0
2007-02-23 08:32:00,1.86401,1.86408,1.86398,1.864,8000000.0
2007-02-23 08:33:00,1.86401,1.86404,1.864,1.864,7000000.0
2007-02-23 08:34:00,1.86409,1.86413,1.86379,1.8638,9000000.0
2007-02-23 08:35:00,1.86398,1.86417,1.86394,1.86417,9000000.0
2007-02-23 08:36:00,1.86415,1.86416,1.86384,1.86406,8000000.0
2007-02-23 08:37:00,1.8641,1.86414,1.86373,1.86373,9000000.0
2007-02-23 08:38:00,1.8638,1.8638,1.86357,1.86362,10000000.0
2007-02-23 08:39:00,1.8638,1.86406,1.8637,1.86406,11000000.0
2007-02-23 08:40:00,1.86358,1.86367,1.86348,1.86367,8000000.0
2007-02-23 08:41:00,1.86352,1.86352,1.8633,1.8633,11000000.0
2007-02-23 08:42:00,1.86358,1.86363,1.8633,1.86352,10000000.0
2007-02-23 08:43:00,1.86347,1.86377,1.86347,1.86377,8000000.0
2007-02-23 08:44:00,1.86347,1.8638,1.86347,1.8638,10000000.0
2007-02-23 08:45:00,1.86369,1.86371,1.86341,1.86351,8000000.0
2007-02-23 08:46:00,1.86326,1.86349,1.8619,1.86349,8000000.0
2007-02-23 08:47:00,1.86324,1.86328,1.86308,1.86328,7000000.0
2007-02-23 08:48:00,1.86345,1.86358,1.86344,1.86345,8000000.0
2007-02-23 08:49:00,1.8607,1.8608,1.8603,1.8608,7000000.0
2007-02-23 08:50:00,1.86347,1.86351,1.86341,1.86344,7000000.0
2007-02-23 08:51:00,1.86338,1.86338,1.86297,1.86297,8000000.0
2007-02-23 08:52:00,1.86296,1.86296,1.86283,1.86286,9000000.0
2007-02-23 08:53:00,1.86273,1.86283,1.86227,1.86273,8000000.0
2007-02-23 08:54:00,1.86258,1.8627,1.86256,1.86266,8000000.0
2007-02-23 08:55:00,1.8629,1.8629,1.86244,1.86245,8000000.0
2007-02-23 08:56:00,1.86206,1.86233,1.86202,1.86233,7000000.0
2007-02-23 08:57:00,1.86217,1.86236,1.86217,1.86236,8000000.0
2007-02-23 08:58:00,1.86221,1.86253,1.86221,1.86253,7000000.0
2007-02-23 08:59:00,1.86291,1.86307,1.86285,1.86307,7000000.0
2007-02-23 09:00:00,1.86322,1.8634,1.86322,1.86324,8000000.0
2007-02-23 09:01:00,1.86329,1.86329,1.86293,1.86318,9000000.0
2007-02-23 09:02:00,1.86309,1.86309,1.86282,1.86282,10000000.0
2007-02-23 09:03:00,1.86254,1.86276,1.86254,1.86264,7000000.0
2007-02-23 09:04:00,1.86285,1.86301,1.86284,1.86301,7000000.0
2007-02-23 09:05:00,1.86254,1.86254,1.86239,1.86239,7000000.0
2007-02-23 09:06:00,1.8624,1.86274,1.8624,1.86274,11000000.0
2007-02-23 09:07:00,1.86281,1.86298,1.86255,1.86298,8000000.0
2007-02-23 09:08:00,1.86304,1.86304,1.86256,1.86281,7000000.0
2007-02-23 09:09:00,1.86319,1.86362,1.86319,1.86343,11000000.0
2007-02-23 09:10:00,1.86345,1.86347,1.8632,1.86322,7000000.0
2007-02-23 09:11:00,1.86318,1.86318,1.86293,1.8631,9000000.0
2007-02-23 09:12:00,1.86266,1.86277,1.86217,1.86217,8000000.0
2007-02-23 09:13:00,1.86166,1.86171,1.86131,1.86171,9000000.0
2007-02-23 09:14:00,1.86176,1.86206,1.86154,1.86206,11000000.0
2007-02-23 09:15:00,1.86234,1.86234,1.86215,1.86227,7000000.0
2007-02-23 09:16:00,1.86241,1.86258,1.86214,1.86258,8000000.0
2007-02-23 09:17:00,1.86262,1.86266,1.86247,1.86255,11000000.0
2007-02-23 09:18:00,1.86262,1.86262,1.8623,1.86236,8000000.0
2007-02-23 09:19:00,1.86236,1.86238,1.86221,1.86237,7000000.0
2007-02-23 09:20:00,1.86225,1.86225,1.86187,1.8619,7000000.0
2007-02-23 09:21:00,1.86224,1.86228,1.86206,1.86217,8000000.0
2007-02-23 09:22:00,1.86209,1.86226,1.86201,1.86226,8000000.0
2007-02-23 09:23:00,1.8623,1.86239,1.86224,1.86239,7000000.0
2007-02-23 09:24:00,1.86232,1.86248,1.86214,1.86214,8000000.0
2007-02-23 09:25:00,1.86226,1.86233,1.86218,1.86233,7000000.0
2007-02-23 09:26:00,1.8624,1.86272,1.8624,1.86272,11000000.0
2007-02-23 09:27:00,1.86268,1.86268,1.86235,1.86235,11000000.0
2007-02-23 09:28:00,1.86215,1.86215,1.8619,1.8619,9000000.0
2007-02-23 09:29:00,1.86188,1.86236,1.86188,1.86236,8000000.0
2007-02-23 09:30:00,1.86243,1.86243,1.86192,1.86193,7000000.0
2007-02-23 09:31:00,1.86176,1.86217,1.86176,1.86196,7000000.0
2007-02-23 09:32:00,1.86175,1.86175,1.8615,1.8615,7000000.0
2007-02-23 09:33:00,1.86155,1.86226,1.86155,1.86226,8000000.0
2007-02-23 09:34:00,1.86201,1.86226,1.86197,1.86226,7000000.0
2007-02-23 09:35:00,1.86196,1.86196,1.86159,1.86159,10000000.0
2007-02-23 09:36:00,1.86139,1.86184,1.86139,1.86184,8000000.0
2007-02-23 09:37:00,1.8618,1.8618,1.8616,1.86176,11000000.0
2007-02-23 09:38:00,1.86169,1.86186,1.85994,1.86167,11000000.0
2007-02-23 09:39:00,1.86162,1.86197,1.86162,1.86197,7000000.0
2007-02-23 09:40:00,1.862,1.862,1.86186,1.8619,9000000.0
2007-02-23 09:41:00,1.86223,1.8624,1.86201,1.86201,8000000.0
2007-02-23 09:42:00,1.86186,1.86192,1.86167,1.86186,10000000.0
2007-02-23 09:43:00,1.86179,1.86179,1.8612,1.8612,11000000.0
2007-02-23 09:44:00,1.86103,1.86139,1.86103,1.86114,8000000.0
2007-02-23 09:45:00,1.86106,1.86124,1.86097,1.86124,7000000.0
2007-02-23 09:46:00,1.86121,1.86161,1.86105,1.86105,11000000.0
2007-02-23 09:47:00,1.8605,1.8605,1.85994,1.85994,9000000.0
2007-02-23 09:48:00,1.85996,1.86007,1.85996,1.86,7000000.0
2007-02-23 09:49:00,1.85984,1.86003,1.85962,1.85969,11000000.0
2007-02-23 09:50:00,1.8596,1.85974,1.85953,1.85974,8000000.0
2007-02-23 09:51:00,1.85977,1.85991,1.8597,1.85977,8000000.0
2007-02-23 09:52:00,1.85983,1.85996,1.85974,1.85989,8000000.0
2007-02-23 09:53:00,1.86008,1.86014,1.85986,1.86001,10000000.0
2007-02-23 09:54:00,1.86046,1.86055,1.86015,1.86015,8000000.0
2007-02-23 09:55:00,1.8604,1.86083,1.8603,1.86083,8000000.0
2007-02-23 09:56:00,1.86057,1.86093,1.86057,1.86079,10000000.0
2007-02-23 09:57:00,1.86086,1.86097,1.86073,1.8609,8000000.0
2007-02-23 09:58:00,1.86058,1.86096,1.86037,1.86096,8000000.0
2007-02-23 09:59:00,1.86138,1.86138,1.86104,1.86104,10000000.0
2007-02-23 10:00:00,1.86128,1.86227,1.86128,1.86227,10000000.0
2007-02-23 10:01:00,1.86227,1.86249,1.86225,1.86228,10000000.0
2007-02-23 10:02:00,1.86217,1.86234,1.86216,1.86223,10000000.0
2007-02-23 10:03:00,1.86183,1.86183,1.86155,1.86167,7000000.0
2007-02-23 10:04:00,1.86172,1.86188,1.86171,1.86179,7000000.0
2007-02-23 10:05:00,1.8619,1.8621,1.86186,1.8621,11000000.0
2007-02-23 10:06:00,1.86195,1.86195,1.86144,1.86153,7000000.0
2007-02-23 10:07:00,1.86154,1.86166,1.86143,1.86161,7000000.0
2007-02-23 10:08:00,1.86185,1.86203,1.86178,1.86194,7000000.0
2007-02-23 10:09:00,1.86211,1.86248,1.86209,1.86219,7000000.0
2007-02-23 10:10:00,1.86169,1.86239,1.86159,1.86239,7000000.0
2007-02-23 10:11:00,1.86229,1.86236,1.86221,1.86221,7000000.0
2007-02-23 10:12:00,1.86196,1.86213,1.86159,1.86208,8000000.0
2007-02-23 10:13:00,1.86232,1.86233,1.86186,1.86233,8000000.0
2007-02-23 10:14:00,1.86301,1.86308,1.86278,1.86278,7000000.0
2007-02-23 10:15:00,1.86261,1.86262,1.86233,1.86257,10000000.0
2007-02-23 10:16:00,1.86269,1.863,1.86269,1.863,7000000.0
2007-02-23 10:17:00,1.86308,1.86314,1.86282,1.86291,11000000.0
2007-02-23 10:18:00,1.86271,1.86304,1.86269,1.86294,8000000.0
2007-02-23 10:19:00,1.86318,1.86322,1.86271,1.86271,9000000.0
2007-02-23 10:20:00,1.86225,1.86244,1.862,1.86244,7000000.0
2007-02-23 10:21:00,1.86209,1.86221,1.86209,1.86217,8000000.0
2007-02-23 10:22:00,1.86205,1.8622,1.8618,1.8622,7000000.0
2007-02-23 10:23:00,1.86214,1.86243,1.86214,1.86226,7000000.0
2007-02-23 10:24:00,1.86247,1.86247,1.8622,1.86235,7000000.0
2007-02-23 10:25:00,1.86233,1.86233,1.86196,1.86223,9000000.0
2007-02-23 10:26:00,1.86214,1.86214,1.86152,1.8619,11000000.0
2007-02-23 10:27:00,1.86171,1.86184,1.8615,1.8617,8000000.0
2007-02-23 10:28:00,1.86115,1.86126,1.86092,1.86117,9000000.0
2007-02-23 10:29:00,1.86094,1.86121,1.86093,1.86121,8000000.0
2007-02-23 10:30:00,1.86123,1.86144,1.86122,1.86131,8000000.0
2007-02-23 10:31:00,1.86112,1.86115,1.86089,1.86106,7000000.0
2007-02-23 10:32:00,1.86105,1.86108,1.86085,1.86102,9000000.0
2007-02-23 10:33:00,1.86082,1.86086,1.86068,1.86074,7000000.0
2007-02-23 10:34:00,1.86066,1.86072,1.86059,1.86072,7000000.0
2007-02-23 10:35:00,1.86088,1.86133,1.86088,1.86133,7000000.0
2007-02-23 10:36:00,1.86154,1.8618,1.86127,1.8618,8000000.0
2007-02-23 10:37:00,1.86179,1.86186,1.86128,1.86128,8000000.0
2007-02-23 10:38:00,1.86146,1.86185,1.86141,1.86185,10000000.0
2007-02-23 10:39:00,1.86195,1.86205,1.86181,1.86205,8000000.0
2007-02-23 10:40:00,1.86194,1.86201,1.86184,1.86191,7000000.0
2007-02-23 10:41:00,1.86193,1.86196,1.86174,1.86174,9000000.0
2007-02-23 10:42:00,1.86187,1.86214,1.86183,1.86204,7000000.0
2007-02-23 10:43:00,1.86214,1.86219,1.86194,1.86219,10000000.0
2007-02-23 10:44:00,1.8622,1.86223,1.86209,1.86223,7000000.0
2007-02-23 10:45:00,1.86229,1.86229,1.86206,1.86206,8000000.0
2007-02-23 10:46:00,1.86185,1.86203,1.86185,1.86193,8000000.0
2007-02-23 10:47:00,1.86197,1.86198,1.86174,1.86191,7000000.0
2007-02-23 10:48:00,1.86214,1.86277,1.86214,1.86277,8000000.0
2007-02-23 10:49:00,1.8631,1.8631,1.86276,1.86282,9000000.0
2007-02-23 10:50:00,1.86286,1.8632,1.86282,1.8632,8000000.0
2007-02-23 10:51:00,1.86329,1.86333,1.86297,1.86333,9000000.0
2007-02-23 10:52:00,1.8633,1.86344,1.86316,1.86344,8000000.0
2007-02-23 10:53:00,1.8632,1.86339,1.8632,1.86324,9000000.0
2007-02-23 10:54:00,1.86318,1.86318,1.86281,1.86288,10000000.0
2007-02-23 10:55:00,1.86256,1.86256,1.86225,1.86225,7000000.0
2007-02-23 10:56:00,1.86218,1.86218,1.86029,1.86197,7000000.0
2007-02-23 10:57:00,1.86196,1.86229,1.86196,1.86223,8000000.0
2007-02-23 10:58:00,1.86241,1.86253,1.86235,1.86237,7000000.0
2007-02-23 10:59:00,1.86224,1.86239,1.86217,1.86217,11000000.0
2007-02-23 11:00:00,1.86204,1.86264,1.86073,1.86073,7000000.0
2007-02-23 11:01:00,1.86202,1.86226,1.86202,1.86215,8000000.0
2007-02-23 11:02:00,1.86182,1.86182,1.86118,1.86118,7000000.0
2007-02-23 11:03:00,1.86128,1.86143,1.86124,1.86139,11000000.0
2007-02-23 11:04:00,1.86129,1.86129,1.86095,1.86115,11000000.0
2007-02-23 11:05:00,1.86088,1.86117,1.86086,1.86117,7000000.0
2007-02-23 11:06:00,1.86084,1.86109,1.86084,1.86107,8000000.0
2007-02-23 11:07:00,1.86108,1.86123,1.86092,1.86092,7000000.0
2007-02-23 11:08:00,1.86098,1.86136,1.86098,1.86136,9000000.0
2007-02-23 11:09:00,1.8613,1.86163,1.8613,1.86163,8000000.0
2007-02-23 11:10:00,1.86158,1.86158,1.86108,1.86113,8000000.0
2007-02-23 11:11:00,1.86126,1.86126,1.86085,1.86085,10000000.0
2007-02-23 11:12:00,1.86099,1.8612,1.86099,1.86119,7000000.0
2007-02-23 11:13:00,1.86151,1.86183,1.86133,1.86183,11000000.0
2007-02-23 11:14:00,1.86194,1.86211,1.86194,1.86198,11000000.0
2007-02-23 11:15:00,1.86213,1.86218,1.86185,1.86185,7000000.0
2007-02-23 11:16:00,1.86225,1.86225,1.86211,1.86222,7000000.0
2007-02-23 11:17:00,1.86176,1.86176,1.86117,1.86122,7000000.0
2007-02-23 11:18:00,1.86161,1.86161,1.8613,1.86136,10000000.0
2007-02-23 11:19:00,1.86161,1.86189,1.8615,1.86189,11000000.0
2007-02-23 11:20:00,1.86171,1.8618,1.86158,1.86166,8000000.0
2007-02-23 11:21:00,1.86147,1.86164,1.86145,1.86154,7000000.0
2007-02-23 11:22:00,1.86134,1.86134,1.86092,1.86128,8000000.0
2007-02-23 11:23:00,1.86123,1.86127,1.86113,1.86117,8000000.0
2007-02-23 11:24:00,1.86129,1.86129,1.86109,1.86128,7000000.0
2007-02-23 11:25:00,1.86132,1.86132,1.86109,1.86109,8000000.0
2007-02-23 11:26:00,1.86082,1.86134,1.86082,1.86134,11000000.0
2007-02-23 11:27:00,1.86144,1.86144,1.86044,1.86044,8000000.0
2007-02-23 11:28:00,1.86054,1.86108,1.86054,1.86108,7000000.0
2007-02-23 11:29:00,1.86111,1.86115,1.86096,1.86103,8000000.0
2007-02-23 11:30:00,1.86092,1.86092,1.86066,1.86086,7000000.0
2007-02-23 11:31:00,1.86064,1.86075,1.86057,1.86061,11000000.0
2007-02-23 11:32:00,1.86034,1.86034,1.86,1.86004,11000000.0
2007-02-23 11:33:00,1.86016,1.86048,1.86009,1.86009,7000000.0
2007-02-23 11:34:00,1.85978,1.86004,1.85971,1.85971,7000000.0
2007-02-23 11:35:00,1.85981,1.85981,1.85935,1.85935,10000000.0
2007-02-23 11:36:00,1.85882,1.85903,1.85881,1.85887,8000000.0
2007-02-23 11:37:00,1.85855,1.85888,1.85855,1.85873,8000000.0
2007-02-23 11:38:00,1.8589,1.85908,1.8589,1.85894,9000000.0
2007-02-23 11:39:00,1.8589,1.85905,1.85888,1.85905,9000000.0
2007-02-23 11:40:00,1.85904,1.85904,1.85885,1.85896,11000000.0
2007-02-23 11:41:00,1.85871,1.85871,1.85822,1.85822,11000000.0
2007-02-23 11:42:00,1.85759,1.85794,1.85754,1.85794,11000000.0
2007-02-23 11:43:00,1.85797,1.85818,1.85792,1.85803,7000000.0
2007-02-23 11:44:00,1.85775,1.85775,1.85748,1.85748,7000000.0
2007-02-23 11:45:00,1.85735,1.85746,1.8573,1.8574,11000000.0
2007-02-23 11:46:00,1.85733,1.85746,1.85729,1.85729,7000000.0
2007-02-23 11:47:00,1.8578,1.85829,1.8578,1.85826,9000000.0
2007-02-23 11:48:00,1.85882,1.85926,1.85882,1.85914,10000000.0
2007-02-23 11:49:00,1.85947,1.85967,1.85947,1.8596,7000000.0
2007-02-23 11:50:00,1.85942,1.85966,1.85936,1.8596,7000000.0
2007-02-23 11:51:00,1.85995,1.86006,1.8598,1.86,8000000.0
2007-02-23 11:52:00,1.85969,1.85969,1.85946,1.85958,10000000.0
2007-02-23 11:53:00,1.85939,1.85939,1.85883,1.85883,10000000.0
2007-02-23 11:54:00,1.85839,1.85858,1.85806,1.85806,9000000.0
2007-02-23 11:55:00,1.85765,1.85765,1.85726,1.85751,8000000.0
2007-02-23 11:56:00,1.85747,1.85766,1.85745,1.85745,11000000.0
2007-02-23 11:57:00,1.85742,1.85797,1.85742,1.85789,8000000.0
2007-02-23 11:58:00,1.85779,1.85779,1.85743,1.85751,9000000.0
2007-02-23 11:59:00,1.85758,1.85777,1.85758,1.85777,7000000.0
2007-02-23 12:00:00,1.85792,1.85797,1.85783,1.85796,7000000.0
2007-02-23 12:01:00,1.85805,1.85814,1.85797,1.85809,10000000.0
2007-02-23 12:02:00,1.8582,1.8584,1.8577,1.8577,7000000.0
2007-02-23 12:03:00,1.85811,1.85822,1.85808,1.85812,7000000.0
2007-02-23 12:04:00,1.85808,1.85815,1.85795,1.8581,9000000.0
2007-02-23 12:05:00,1.8581,1.85831,1.85804,1.85822,11000000.0
2007-02-23 12:06:00,1.85834,1.8586,1.85831,1.85831,7000000.0
2007-02-23 12:07:00,1.85836,1.85877,1.85836,1.85877,7000000.0
2007-02-23 12:08:00,1.85878,1.85879,1.8586,1.85868,9000000.0
2007-02-23 12:09:00,1.85874,1.85874,1.85847,1.85868,8000000.0
2007-02-23 12:10:00,1.85884,1.85901,1.85884,1.85888,8000000.0
2007-02-23 12:11:00,1.85867,1.85884,1.85861,1.85874,7000000.0
2007-02-23 12:12:00,1.85862,1.85862,1.85838,1.85838,7000000.0
2007-02-23 12:13:00,1.85848,1.85864,1.85825,1.85854,10000000.0
2007-02-23 12:14:00,1.85861,1.85869,1.85858,1.85865,8000000.0
2007-02-23 12:15:00,1.85855,1.85878,1.85854,1.85878,8000000.0
2007-02-23 12:16:00,1.85866,1.85896,1.85866,1.85885,8000000.0
2007-02-23 12:17:00,1.85885,1.85895,1.85881,1.85894,8000000.0
2007-02-23 12:18:00,1.85896,1.85915,1.85895,1.85915,11000000.0
2007-02-23 12:19:00,1.85904,1.85921,1.85901,1.85901,9000000.0
2007-02-23 12:20:00,1.85898,1.85912,1.85886,1.85895,10000000.0
2007-02-23 12:21:00,1.85927,1.85993,1.85765,1.85765,7000000.0
2007-02-23 12:22:00,1.85871,1.85871,1.85827,1.85858,8000000.0
2007-02-23 12:23:00,1.85862,1.85876,1.85834,1.85834,7000000.0
2007-02-23 12:24:00,1.8599,1.8602,1.8599,1.8602,9000000.0
2007-02-23 12:25:00,1.85827,1.85835,1.85815,1.85835,9000000.0
2007-02-23 12:26:00,1.85801,1.85801,1.85746,1.85751,8000000.0
2007-02-23 12:27:00,1.85748,1.85748,1.85722,1.85733,10000000.0
2007-02-23 12:28:00,1.85745,1.85796,1.85729,1.85796,9000000.0
2007-02-23 12:29:00,1.85769,1.85772,1.85757,1.85772,9000000.0
2007-02-23 12:30:00,1.85773,1.85779,1.85762,1.85775,7000000.0
2007-02-23 12:31:00,1.85772,1.85774,1.85753,1.85761,11000000.0
2007-02-23 12:32:00,1.85762,1.85773,1.85762,1.85763,7000000.0
2007-02-23 12:33:00,1.85761,1.85761,1.85712,1.85712,7000000.0
2007-02-23 12:34:00,1.85739,1.8576,1.85738,1.85741,7000000.0
2007-02-23 12:35:00,1.8574,1.8574,1.85728,1.8573,8000000.0
2007-02-23 12:36:00,1.85746,1.85767,1.8574,1.8574,8000000.0
2007-02-23 12:37:00,1.85719,1.8575,1.85719,1.85744,9000000.0
2007-02-23 12:38:00,1.85741,1.85759,1.85723,1.85743,8000000.0
2007-02-23 12:39:00,1.85729,1.85729,1.85721,1.85721,9000000.0
2007-02-23 12:40:00,1.85697,1.85697,1.85653,1.85653,7000000.0
2007-02-23 12:41:00,1.85646,1.85665,1.85643,1.85664,8000000.0
2007-02-23 12:42:00,1.85666,1.85672,1.85661,1.85666,9000000.0
2007-02-23 12:43:00,1.85656,1.85668,1.85643,1.85643,9000000.0
2007-02-23 12:44:00,1.85667,1.85667,1.85653,1.85662,8000000.0
2007-02-23 12:45:00,1.85645,1.85646,1.85598,1.85642,10000000.0
2007-02-23 12:46:00,1.85611,1.85616,1.85568,1.85568,9000000.0
2007-02-23 12:47:00,1.8557,1.8557,1.85528,1.85554,10000000.0
2007-02-23 12:48:00,1.85533,1.8557,1.85533,1.8557,11000000.0
2007-02-23 12:49:00,1.85591,1.85619,1.85584,1.85584,7000000.0
2007-02-23 12:50:00,1.8559,1.85601,1.85565,1.85581,7000000.0
2007-02-23 12:51:00,1.85585,1.85627,1.85585,1.85627,8000000.0
2007-02-23 12:52:00,1.85652,1.85686,1.85636,1.85686,11000000.0
2007-02-23 12:53:00,1.857,1.85711,1.857,1.8571,8000000.0
2007-02-23 12:54:00,1.85712,1.85712,1.85698,1.85698,7000000.0
2007-02-23 12:55:00,1.85711,1.85711,1.85662,1.85662,8000000.0
2007-02-23 12:56:00,1.85645,1.85674,1.85641,1.85674,7000000.0
2007-02-23 12:57:00,1.85682,1.85706,1.8567,1.85706,7000000.0
2007-02-23 12:58:00,1.85676,1.85676,1.85649,1.8567,8000000.0
2007-02-23 12:59:00,1.85699,1.85761,1.85699,1.85761,7000000.0
2007-02-23 13:00:00,1.85776,1.85827,1.85776,1.85819,8000000.0
2007-02-23 13:01:00,1.85786,1.85795,1.85765,1.85765,8000000.0
2007-02-23 13:02:00,1.85743,1.85743,1.85683,1.85693,7000000.0
2007-02-23 13:03:00,1.85676,1.85687,1.85664,1.85671,8000000.0
2007-02-23 13:04:00,1.85663,1.85735,1.85663,1.85735,7000000.0
2007-02-23 13:05:00,1.85763,1.85763,1.85683,1.85683,8000000.0
2007-02-23 13:06:00,1.8574,1.8582,1.85738,1.8582,7000000.0
2007-02-23 13:07:00,1.85856,1.85856,1.85815,1.85836,7000000.0
2007-02-23 13:08:00,1.85853,1.85853,1.85828,1.85842,10000000.0
2007-02-23 13:09:00,1.85854,1.85854,1.85824,1.8584,7000000.0
2007-02-23 13:10:00,1.85872,1.85898,1.85863,1.85872,9000000.0
2007-02-23 13:11:00,1.85886,1.85914,1.85867,1.85913,8000000.0
2007-02-23 13:12:00,1.8586,1.85877,1.85847,1.85868,8000000.0
2007-02-23 13:13:00,1.85859,1.85874,1.85854,1.85874,9000000.0
2007-02-23 13:14:00,1.85906,1.85926,1.85902,1.85926,7000000.0
2007-02-23 13:15:00,1.85932,1.85932,1.85904,1.85915,8000000.0
2007-02-23 13:16:00,1.85912,1.85951,1.85912,1.85951,8000000.0
2007-02-23 13:17:00,1.85941,1.85953,1.85935,1.85953,9000000.0
2007-02-23 13:18:00,1.85946,1.85946,1.85932,1.85938,10000000.0
2007-02-23 13:19:00,1.85932,1.85932,1.85881,1.85882,8000000.0
2007-02-23 13:20:00,1.85891,1.85912,1.85891,1.85912,8000000.0
2007-02-23 13:21:00,1.8594,1.8594,1.85926,1.8594,7000000.0
2007-02-23 13:22:00,1.85942,1.85978,1.85942,1.85973,11000000.0
2007-02-23 13:23:00,1.85954,1.85954,1.85938,1.85954,8000000.0
2007-02-23 13:24:00,1.85949,1.85972,1.8594,1.85972,7000000.0
2007-02-23 13:25:00,1.8598,1.85993,1.8598,1.85991,11000000.0
2007-02-23 13:26:00,1.85994,1.85998,1.85984,1.85993,10000000.0
2007-02-23 13:27:00,1.85975,1.85976,1.85943,1.85957,8000000.0
2007-02-23 13:28:00,1.85942,1.85961,1.85942,1.85961,21000000.0
2007-02-23 13:29:00,1.8585,1.8585,1.8584,1.8584,7000000.0
2007-02-23 13:30:00,1.8597,1.85971,1.85966,1.85966,7000000.0
2007-02-23 13:31:00,1.85956,1.85956,1.8594,1.8594,9000000.0
2007-02-23 13:32:00,1.8585,1.8585,1.8584,1.8584,14000000.0
2007-02-23 13:33:00,1.85921,1.85933,1.85914,1.85933,14000000.0
2007-02-23 13:34:00,1.85961,1.85968,1.85952,1.85953,31000000.0
2007-02-23 13:35:00,1.85959,1.85998,1.85959,1.85983,17000000.0
2007-02-23 13:36:00,1.85972,1.85988,1.85972,1.85988,24000000.0
2007-02-23 13:37:00,1.85964,1.85967,1.85955,1.85955,10000000.0
2007-02-23 13:38:00,1.85941,1.85969,1.85941,1.85969,18000000.0
2007-02-23 13:39:00,1.85976,1.85976,1.85947,1.85947,15000000.0
2007-02-23 13:40:00,1.85965,1.85966,1.85945,1.85956,29000000.0
2007-02-23 13:41:00,1.8577,1.8577,1.857,1.8574,6000000.0
2007-02-23 13:42:00,1.85962,1.85967,1.85951,1.85958,6000000.0
2007-02-23 13:43:00,1.85973,1.86017,1.85969,1.86015,10000000.0
2007-02-23 13:44:00,1.85981,1.85998,1.85971,1.8598,26000000.0
2007-02-23 13:45:00,1.85936,1.85973,1.85935,1.85973,22000000.0
2007-02-23 13:46:00,1.85945,1.85945,1.85914,1.85914,19000000.0
2007-02-23 13:47:00,1.85888,1.85889,1.85869,1.85884,17000000.0
2007-02-23 13:48:00,1.85894,1.85896,1.85889,1.85894,22000000.0
2007-02-23 13:49:00,1.85863,1.85872,1.85863,1.85869,24000000.0
2007-02-23 13:50:00,1.85872,1.85878,1.85865,1.85865,15000000.0
2007-02-23 13:51:00,1.85867,1.85869,1.85861,1.85866,22000000.0
2007-02-23 13:52:00,1.85855,1.85855,1.85815,1.85824,32000000.0
2007-02-23 13:53:00,1.85835,1.85835,1.85783,1.8581,28000000.0
2007-02-23 13:54:00,1.85821,1.85821,1.85806,1.8582,31000000.0
2007-02-23 13:55:00,1.85825,1.85825,1.8577,1.8577,20000000.0
2007-02-23 13:56:00,1.85787,1.85815,1.85786,1.85788,24000000.0
2007-02-23 13:57:00,1.85797,1.8584,1.85797,1.8584,34000000.0
2007-02-23 13:58:00,1.8585,1.85871,1.8585,1.85871,16000000.0
2007-02-23 13:59:00,1.85869,1.85869,1.85837,1.85837,30000000.0
2007-02-23 14:00:00,1.85835,1.85835,1.85803,1.85803,39000000.0
2007-02-23 14:01:00,1.85813,1.85821,1.85812,1.85821,30000000.0
2007-02-23 14:02:00,1.85819,1.85834,1.85819,1.85834,19000000.0
2007-02-23 14:03:00,1.8591,1.8607,1.859,1.8598,33000000.0
2007-02-23 14:04:00,1.8583,1.8583,1.85799,1.85799,33000000.0
2007-02-23 14:05:00,1.85799,1.85818,1.85799,1.85817,28000000.0
2007-02-23 14:06:00,1.8592,1.8597,1.8592,1.8594,31000000.0
2007-02-23 14:07:00,1.85817,1.85818,1.85799,1.85804,31000000.0
2007-02-23 14:08:00,1.85799,1.85805,1.8579,1.85805,27000000.0
2007-02-23 14:09:00,1.8596,1.86,1.8594,1.8595,24000000.0
2007-02-23 14:10:00,1.85795,1.85807,1.85787,1.85788,24000000.0
2007-02-23 14:11:00,1.85752,1.85775,1.85752,1.85775,21000000.0
2007-02-23 14:12:00,1.85771,1.85795,1.85771,1.85774,22000000.0
2007-02-23 14:13:00,1.85788,1.85788,1.85777,1.85785,13000000.0
2007-02-23 14:14:00,1.85783,1.85802,1.85783,1.85802,21000000.0
2007-02-23 14:15:00,1.85799,1.85799,1.8575,1.85752,25000000.0
2007-02-23 14:16:00,1.85748,1.85773,1.85745,1.85751,26000000.0
2007-02-23 14:17:00,1.85774,1.85774,1.85752,1.85752,32000000.0
2007-02-23 14:18:00,1.85762,1.85781,1.85762,1.85776,27000000.0
2007-02-23 14:19:00,1.85809,1.85809,1.85769,1.85769,35000000.0
2007-02-23 14:20:00,1.85766,1.8578,1.85756,1.85766,32000000.0
2007-02-23 14:21:00,1.85763,1.85774,1.85748,1.85754,39000000.0
2007-02-23 14:22:00,1.85747,1.85771,1.85742,1.85767,22000000.0
2007-02-23 14:23:00,1.8578,1.8581,1.8578,1.85798,40000000.0
2007-02-23 14:24:00,1.85803,1.85805,1.85792,1.85805,10000000.0
2007-02-23 14:25:00,1.85796,1.85802,1.85768,1.85768,35000000.0
2007-02-23 14:26:00,1.85774,1.85785,1.85768,1.85776,18000000.0
2007-02-23 14:27:00,1.85787,1.85821,1.85784,1.85787,28000000.0
2007-02-23 14:28:00,1.85785,1.85785,1.85747,1.8578,21000000.0
2007-02-23 14:29:00,1.85792,1.85824,1.85783,1.85824,16000000.0
2007-02-23 14:30:00,1.85829,1.85839,1.85823,1.85825,25000000.0
2007-02-23 14:31:00,1.858,1.858,1.85772,1.85772,26000000.0
2007-02-23 14:32:00,1.85766,1.85781,1.85765,1.85781,32000000.0
2007-02-23 14:33:00,1.85786,1.85797,1.85786,1.85792,20000000.0
2007-02-23 14:34:00,1.85794,1.8581,1.85794,1.85809,25000000.0
2007-02-23 14:35:00,1.8593,1.8595,1.8583,1.8588,11000000.0
2007-02-23 14:36:00,1.85802,1.85809,1.85765,1.85765,11000000.0
2007-02-23 14:37:00,1.85739,1.85751,1.85738,1.85738,41000000.0
2007-02-23 14:38:00,1.85725,1.85725,1.8567,1.85684,54000000.0
2007-02-23 14:39:00,1.85687,1.85727,1.85687,1.85727,36000000.0
2007-02-23 14:40:00,1.85731,1.85731,1.85711,1.85722,36000000.0
2007-02-23 14:41:00,1.85728,1.85728,1.85688,1.85688,41000000.0
2007-02-23 14:42:00,1.85634,1.85668,1.85634,1.85651,19000000.0
2007-02-23 14:43:00,1.85672,1.85727,1.85672,1.85727,20000000.0
2007-02-23 14:44:00,1.85742,1.85751,1.85741,1.85748,25000000.0
2007-02-23 14:45:00,1.85752,1.85776,1.85752,1.85773,33000000.0
2007-02-23 14:46:00,1.85772,1.85791,1.85772,1.85791,11000000.0
2007-02-23 14:47:00,1.85778,1.85804,1.85778,1.85804,7000000.0
2007-02-23 14:48:00,1.85774,1.85774,1.85735,1.85735,21000000.0
2007-02-23 14:49:00,1.85714,1.85737,1.85713,1.85731,32000000.0
2007-02-23 14:50:00,1.85764,1.85764,1.85757,1.85758,33000000.0
2007-02-23 14:51:00,1.85768,1.85802,1.85768,1.85793,37000000.0
2007-02-23 14:52:00,1.85791,1.85882,1.85791,1.85882,17000000.0
2007-02-23 14:53:00,1.85892,1.85896,1.85882,1.85896,22000000.0
2007-02-23 14:54:00,1.85892,1.85892,1.85865,1.85868,17000000.0
2007-02-23 14:55:00,1.85869,1.85869,1.8586,1.85867,7000000.0
2007-02-23 14:56:00,1.85868,1.85916,1.85868,1.85916,21000000.0
2007-02-23 14:57:00,1.85932,1.85961,1.85932,1.85961,12000000.0
2007-02-23 14:58:00,1.85943,1.85965,1.8592,1.85922,31000000.0
2007-02-23 14:59:00,1.85953,1.85954,1.85925,1.85954,20000000.0
2007-02-23 15:00:00,1.85978,1.85978,1.85956,1.85958,32000000.0
2007-02-23 15:01:00,1.85939,1.85939,1.85908,1.85934,14000000.0
2007-02-23 15:02:00,1.85956,1.85966,1.85917,1.85917,26000000.0
2007-02-23 15:03:00,1.85976,1.85981,1.85956,1.85981,30000000.0
2007-02-23 15:04:00,1.85979,1.85979,1.85943,1.85961,29000000.0
2007-02-23 15:05:00,1.85925,1.85928,1.8589,1.85908,28000000.0
2007-02-23 15:06:00,1.85902,1.85912,1.859,1.859,16000000.0
2007-02-23 15:07:00,1.85915,1.8593,1.85907,1.85907,26000000.0
2007-02-23 15:08:00,1.85929,1.85929,1.85902,1.85902,25000000.0
2007-02-23 15:09:00,1.85914,1.85921,1.85874,1.85895,34000000.0
2007-02-23 15:10:00,1.85878,1.85928,1.85878,1.85928,36000000.0
2007-02-23 15:11:00,1.85927,1.8595,1.85927,1.8595,27000000.0
2007-02-23 15:12:00,1.85955,1.85959,1.85942,1.85959,26000000.0
2007-02-23 15:13:00,1.85966,1.85977,1.85946,1.85977,41000000.0
2007-02-23 15:14:00,1.85963,1.85963,1.85919,1.85923,30000000.0
2007-02-23 15:15:00,1.8592,1.85936,1.85919,1.85934,21000000.0
2007-02-23 15:16:00,1.85932,1.85938,1.85925,1.85925,9000000.0
2007-02-23 15:17:00,1.85923,1.8593,1.85908,1.85908,26000000.0
2007-02-23 15:18:00,1.85928,1.85971,1.85928,1.85955,10000000.0
2007-02-23 15:19:00,1.85967,1.85985,1.85965,1.85985,16000000.0
2007-02-23 15:20:00,1.85986,1.85986,1.85976,1.85977,20000000.0
2007-02-23 15:21:00,1.85972,1.85975,1.85947,1.85947,12000000.0
2007-02-23 15:22:00,1.85934,1.85934,1.85919,1.85934,22000000.0
2007-02-23 15:23:00,1.8592,1.85937,1.85898,1.85937,36000000.0
2007-02-23 15:24:00,1.85964,1.85964,1.85909,1.85909,8000000.0
2007-02-23 15:25:00,1.8589,1.85898,1.8589,1.85898,14000000.0
2007-02-23 15:26:00,1.85895,1.859,1.8588,1.85881,40000000.0
2007-02-23 15:27:00,1.85899,1.85911,1.85893,1.85893,32000000.0
2007-02-23 15:28:00,1.85891,1.85891,1.85868,1.85886,55000000.0
2007-02-23 15:29:00,1.85854,1.85854,1.85664,1.8584,47000000.0
2007-02-23 15:30:00,1.85639,1.85853,1.85566,1.85853,71000000.0
2007-02-23 15:31:00,1.85826,1.85826,1.85771,1.85803,58000000.0
2007-02-23 15:32:00,1.85804,1.85833,1.85792,1.85833,25000000.0
2007-02-23 15:33:00,1.85826,1.85829,1.85814,1.85814,32000000.0
2007-02-23 15:34:00,1.85877,1.85903,1.85877,1.8589,22000000.0
2007-02-23 15:35:00,1.85856,1.85856,1.85818,1.85838,30000000.0
2007-02-23 15:36:00,1.85837,1.85846,1.85824,1.85846,23000000.0
2007-02-23 15:37:00,1.85853,1.85871,1.85842,1.85842,24000000.0
2007-02-23 15:38:00,1.85825,1.85825,1.85786,1.85787,61000000.0
2007-02-23 15:39:00,1.85777,1.8578,1.85758,1.8577,40000000.0
2007-02-23 15:40:00,1.8577,1.85791,1.85759,1.8577,37000000.0
2007-02-23 15:41:00,1.85754,1.8577,1.85745,1.85763,43000000.0
2007-02-23 15:42:00,1.85759,1.85762,1.85752,1.85756,41000000.0
2007-02-23 15:43:00,1.8577,1.85799,1.85765,1.85799,30000000.0
2007-02-23 15:44:00,1.8582,1.8582,1.8579,1.85794,29000000.0
2007-02-23 15:45:00,1.85819,1.85819,1.858,1.85809,36000000.0
2007-02-23 15:46:00,1.85833,1.85833,1.85825,1.85831,24000000.0
2007-02-23 15:47:00,1.85833,1.85848,1.85825,1.85848,31000000.0
2007-02-23 15:48:00,1.85827,1.85829,1.85806,1.85829,33000000.0
2007-02-23 15:49:00,1.85815,1.85826,1.858,1.85807,25000000.0
2007-02-23 15:50:00,1.85837,1.85842,1.85835,1.85836,11000000.0
2007-02-23 15:51:00,1.85831,1.85847,1.85816,1.85829,37000000.0
2007-02-23 15:52:00,1.8583,1.85843,1.8581,1.8581,23000000.0
2007-02-23 15:53:00,1.85806,1.85825,1.85806,1.85825,15000000.0
2007-02-23 15:54:00,1.85835,1.85846,1.85835,1.85839,26000000.0
2007-02-23 15:55:00,1.85812,1.85836,1.85812,1.85836,33000000.0
2007-02-23 15:56:00,1.85821,1.85821,1.85785,1.85787,6000000.0
2007-02-23 15:57:00,1.85792,1.85792,1.85741,1.85741,34000000.0
2007-02-23 15:58:00,1.85733,1.85786,1.85733,1.85778,24000000.0
2007-02-23 15:59:00,1.85792,1.85819,1.85792,1.85809,23000000.0
2007-02-23 16:00:00,1.85787,1.85803,1.85775,1.85803,51000000.0
2007-02-23 16:01:00,1.8583,1.85832,1.85808,1.85828,31000000.0
2007-02-23 16:02:00,1.85825,1.85829,1.85797,1.85829,29000000.0
2007-02-23 16:03:00,1.85826,1.85826,1.85802,1.85803,51000000.0
2007-02-23 16:04:00,1.85796,1.85897,1.85796,1.85897,38000000.0
2007-02-23 16:05:00,1.85884,1.85912,1.85854,1.85854,37000000.0
2007-02-23 16:06:00,1.85846,1.85885,1.85838,1.85838,33000000.0
2007-02-23 16:07:00,1.85879,1.85953,1.85879,1.85921,37000000.0
2007-02-23 16:08:00,1.85922,1.85942,1.8591,1.8591,37000000.0
2007-02-23 16:09:00,1.85889,1.85934,1.85889,1.859,44000000.0
2007-02-23 16:10:00,1.8592,1.8592,1.85911,1.85912,41000000.0
2007-02-23 16:11:00,1.85913,1.85935,1.85913,1.85916,27000000.0
2007-02-23 16:12:00,1.85995,1.86064,1.85995,1.86064,22000000.0
2007-02-23 16:13:00,1.86118,1.86118,1.86086,1.86092,38000000.0
2007-02-23 16:14:00,1.86079,1.86091,1.86063,1.8609,41000000.0
2007-02-23 16:15:00,1.86098,1.86098,1.86077,1.86078,42000000.0
2007-02-23 16:16:00,1.86104,1.86152,1.86104,1.86134,45000000.0
2007-02-23 16:17:00,1.86153,1.86153,1.86139,1.86139,22000000.0
2007-02-23 16:18:00,1.86083,1.86128,1.86083,1.86128,49000000.0
2007-02-23 16:19:00,1.86156,1.86196,1.86156,1.86159,27000000.0
2007-02-23 16:20:00,1.86163,1.86177,1.8612,1.8612,52000000.0
2007-02-23 16:21:00,1.86109,1.86109,1.8608,1.86109,37000000.0
2007-02-23 16:22:00,1.86081,1.86096,1.8607,1.8607,50000000.0
2007-02-23 16:23:00,1.86079,1.86105,1.86078,1.86096,48000000.0
2007-02-23 16:24:00,1.86082,1.86092,1.86069,1.86092,44000000.0
2007-02-23 16:25:00,1.86101,1.86146,1.86101,1.86146,28000000.0
2007-02-23 16:26:00,1.86134,1.86146,1.86132,1.86146,41000000.0
2007-02-23 16:27:00,1.86154,1.86169,1.86154,1.86155,46000000.0
2007-02-23 16:28:00,1.86175,1.86189,1.86166,1.86168,34000000.0
2007-02-23 16:29:00,1.86165,1.86168,1.86125,1.86125,24000000.0
2007-02-23 16:30:00,1.86121,1.86153,1.86121,1.86153,43000000.0
2007-02-23 16:31:00,1.8614,1.86145,1.86099,1.86106,36000000.0
2007-02-23 16:32:00,1.86119,1.86162,1.86119,1.86154,34000000.0
2007-02-23 16:33:00,1.86122,1.86122,1.86065,1.86082,41000000.0
2007-02-23 16:34:00,1.86067,1.86123,1.86067,1.86119,29000000.0
2007-02-23 16:35:00,1.86177,1.86177,1.86132,1.86135,53000000.0
2007-02-23 16:36:00,1.8613,1.8613,1.86086,1.86127,43000000.0
2007-02-23 16:37:00,1.86143,1.86176,1.86143,1.86176,56000000.0
2007-02-23 16:38:00,1.86181,1.8619,1.86167,1.86167,34000000.0
2007-02-23 16:39:00,1.86152,1.86157,1.8614,1.86156,43000000.0
2007-02-23 16:40:00,1.86188,1.86193,1.8617,1.8619,63000000.0
2007-02-23 16:41:00,1.86179,1.86202,1.8617,1.86181,44000000.0
2007-02-23 16:42:00,1.86183,1.86188,1.86163,1.86188,57000000.0
2007-02-23 16:43:00,1.86179,1.86191,1.8617,1.8617,20000000.0
2007-02-23 16:44:00,1.86151,1.86151,1.86123,1.86131,34000000.0
2007-02-23 16:45:00,1.86126,1.86129,1.86092,1.86092,41000000.0
2007-02-23 16:46:00,1.86124,1.86154,1.86124,1.8613,59000000.0
2007-02-23 16:47:00,1.86114,1.86149,1.86114,1.86135,55000000.0
2007-02-23 16:48:00,1.86159,1.86159,1.86135,1.86157,46000000.0
2007-02-23 16:49:00,1.86153,1.86153,1.86128,1.86146,35000000.0
2007-02-23 16:50:00,1.86157,1.86164,1.86122,1.86135,45000000.0
2007-02-23 16:51:00,1.86088,1.86154,1.86088,1.86154,30000000.0
2007-02-23 16:52:00,1.86183,1.86183,1.86145,1.86157,30000000.0
2007-02-23 16:53:00,1.86168,1.86171,1.86129,1.86129,19000000.0
2007-02-23 16:54:00,1.86118,1.86136,1.86099,1.86117,18000000.0
2007-02-23 16:55:00,1.86108,1.86108,1.86088,1.8609,40000000.0
2007-02-23 16:56:00,1.86081,1.86103,1.86068,1.86068,37000000.0
2007-02-23 16:57:00,1.8604,1.86044,1.8602,1.86044,17000000.0
2007-02-23 16:58:00,1.86036,1.86036,1.86,1.86019,45000000.0
2007-02-23 16:59:00,1.86034,1.86088,1.86032,1.86088,39000000.0
2007-02-23 17:00:00,1.86128,1.86184,1.86128,1.8618,47000000.0
2007-02-23 17:01:00,1.86192,1.86197,1.8618,1.8618,26000000.0
2007-02-23 17:02:00,1.86186,1.86212,1.86173,1.86173,33000000.0
2007-02-23 17:03:00,1.86157,1.86182,1.86157,1.8616,33000000.0
2007-02-23 17:04:00,1.86137,1.86164,1.86137,1.86149,37000000.0
2007-02-23 17:05:00,1.86146,1.86177,1.86146,1.86172,35000000.0
2007-02-23 17:06:00,1.86186,1.86199,1.86171,1.86191,46000000.0
2007-02-23 17:07:00,1.86208,1.86216,1.86198,1.86198,33000000.0
2007-02-23 17:08:00,1.86187,1.86187,1.8617,1.86176,45000000.0
2007-02-23 17:09:00,1.86192,1.86247,1.86192,1.8623,47000000.0
2007-02-23 17:10:00,1.8625,1.8625,1.86244,1.86247,6000000.0
2007-02-23 17:11:00,1.86231,1.86276,1.86231,1.86275,44000000.0
2007-02-23 17:12:00,1.86289,1.86289,1.86214,1.86214,23000000.0
2007-02-23 17:13:00,1.86254,1.86254,1.86219,1.86229,35000000.0
2007-02-23 17:14:00,1.86245,1.8627,1.86245,1.86257,27000000.0
2007-02-23 17:15:00,1.86255,1.86291,1.86255,1.86291,26000000.0
2007-02-23 17:16:00,1.86297,1.86319,1.86269,1.86319,27000000.0
2007-02-23 17:17:00,1.86327,1.86337,1.86316,1.86337,38000000.0
2007-02-23 17:18:00,1.86353,1.86353,1.863,1.863,29000000.0
2007-02-23 17:19:00,1.86332,1.86347,1.86332,1.86347,19000000.0
2007-02-23 17:20:00,1.86353,1.86365,1.86339,1.86365,29000000.0
2007-02-23 17:21:00,1.86387,1.86396,1.8638,1.86396,26000000.0
2007-02-23 17:22:00,1.86395,1.86402,1.86375,1.86402,30000000.0
2007-02-23 17:23:00,1.864,1.86406,1.86386,1.86386,32000000.0
2007-02-23 17:24:00,1.86426,1.86458,1.86425,1.8644,23000000.0
2007-02-23 17:25:00,1.86436,1.86436,1.86402,1.86428,20000000.0
2007-02-23 17:26:00,1.86428,1.86428,1.86395,1.86395,18000000.0
2007-02-23 17:27:00,1.86384,1.86398,1.86357,1.86398,44000000.0
2007-02-23 17:28:00,1.864,1.86417,1.86384,1.86384,39000000.0
2007-02-23 17:29:00,1.86367,1.86393,1.86367,1.86382,36000000.0
2007-02-23 17:30:00,1.86383,1.86406,1.86381,1.8639,61000000.0
2007-02-23 17:31:00,1.86385,1.86389,1.86361,1.86367,62000000.0
2007-02-23 17:32:00,1.86382,1.86408,1.86382,1.86397,54000000.0
2007-02-23 17:33:00,1.86392,1.86398,1.86387,1.86387,64000000.0
2007-02-23 17:34:00,1.86376,1.86378,1.86364,1.86378,60000000.0
2007-02-23 17:35:00,1.86378,1.864,1.86377,1.864,43000000.0
2007-02-23 17:36:00,1.86431,1.86431,1.86416,1.86418,58000000.0
2007-02-23 17:37:00,1.86413,1.86417,1.864,1.86417,47000000.0
2007-02-23 17:38:00,1.86447,1.86448,1.86427,1.86427,44000000.0
2007-02-23 17:39:00,1.86454,1.86497,1.86454,1.86497,41000000.0
2007-02-23 17:40:00,1.86503,1.86503,1.86471,1.86471,59000000.0
2007-02-23 17:41:00,1.86491,1.86497,1.86489,1.86497,50000000.0
2007-02-23 17:42:00,1.86495,1.8651,1.86464,1.86464,37000000.0
2007-02-23 17:43:00,1.86442,1.86491,1.86442,1.86491,33000000.0
2007-02-23 17:44:00,1.86508,1.86548,1.86508,1.86548,46000000.0
2007-02-23 17:45:00,1.86547,1.86547,1.86506,1.86513,49000000.0
2007-02-23 17:46:00,1.86508,1.86508,1.86483,1.86483,56000000.0
2007-02-23 17:47:00,1.86475,1.86488,1.86467,1.86487,65000000.0
2007-02-23 17:48:00,1.86462,1.8647,1.86448,1.86448,61000000.0
2007-02-23 17:49:00,1.86498,1.86517,1.86494,1.86504,72000000.0
2007-02-23 17:50:00,1.86515,1.86516,1.86501,1.86508,53000000.0
2007-02-23 17:51:00,1.86506,1.86516,1.86496,1.86516,54000000.0
2007-02-23 17:52:00,1.86513,1.86513,1.86482,1.86506,51000000.0
2007-02-23 17:53:00,1.86491,1.86499,1.86464,1.86464,42000000.0
2007-02-23 17:54:00,1.86478,1.86478,1.86436,1.86442,32000000.0
2007-02-23 17:55:00,1.86435,1.86435,1.86426,1.86427,32000000.0
2007-02-23 17:56:00,1.86429,1.86485,1.86429,1.86485,47000000.0
2007-02-23 17:57:00,1.86507,1.86507,1.86458,1.86458,34000000.0
2007-02-23 17:58:00,1.86443,1.86443,1.86404,1.86404,44000000.0
2007-02-23 17:59:00,1.86386,1.86434,1.86386,1.86434,39000000.0
2007-02-23 18:00:00,1.86467,1.86472,1.86443,1.86443,32000000.0
2007-02-23 18:01:00,1.86478,1.86492,1.86478,1.8648,52000000.0
2007-02-23 18:02:00,1.86476,1.86476,1.86353,1.86353,30000000.0
2007-02-23 18:03:00,1.86356,1.86361,1.86332,1.86332,38000000.0
2007-02-23 18:04:00,1.86277,1.863,1.86277,1.86291,38000000.0
2007-02-23 18:05:00,1.86322,1.86338,1.86303,1.86327,36000000.0
2007-02-23 18:06:00,1.86344,1.86376,1.86344,1.86358,32000000.0
2007-02-23 18:07:00,1.86355,1.86378,1.86348,1.86355,38000000.0
2007-02-23 18:08:00,1.86341,1.86394,1.86341,1.8636,56000000.0
2007-02-23 18:09:00,1.86353,1.86375,1.86351,1.86351,34000000.0
2007-02-23 18:10:00,1.86364,1.86364,1.86318,1.86318,26000000.0
2007-02-23 18:11:00,1.86331,1.86331,1.86306,1.86306,34000000.0
2007-02-23 18:12:00,1.86323,1.86385,1.86323,1.86385,24000000.0
2007-02-23 18:13:00,1.86379,1.86379,1.86346,1.86349,30000000.0
2007-02-23 18:14:00,1.86328,1.86332,1.86257,1.86257,22000000.0
2007-02-23 18:15:00,1.86264,1.86308,1.86264,1.86294,21000000.0
2007-02-23 18:16:00,1.86296,1.86342,1.86296,1.86342,66000000.0
2007-02-23 18:17:00,1.86338,1.86349,1.86312,1.86317,60000000.0
2007-02-23 18:18:00,1.86291,1.86291,1.86239,1.86244,33000000.0
2007-02-23 18:19:00,1.86252,1.86252,1.86191,1.86191,46000000.0
2007-02-23 18:20:00,1.86174,1.86174,1.86116,1.8612,61000000.0
2007-02-23 18:21:00,1.86118,1.86149,1.86118,1.86149,37000000.0
2007-02-23 18:22:00,1.86161,1.86174,1.8615,1.86165,49000000.0
2007-02-23 18:23:00,1.86149,1.86174,1.86149,1.86163,34000000.0
2007-02-23 18:24:00,1.86176,1.86204,1.86176,1.86184,47000000.0
2007-02-23 18:25:00,1.86168,1.86168,1.86133,1.86149,31000000.0
2007-02-23 18:26:00,1.86148,1.86168,1.86148,1.86168,43000000.0
2007-02-23 18:27:00,1.8619,1.86202,1.8619,1.86193,35000000.0
2007-02-23 18:28:00,1.86214,1.86214,1.86187,1.86187,18000000.0
2007-02-23 18:29:00,1.86205,1.86224,1.86205,1.86223,24000000.0
2007-02-23 18:30:00,1.86238,1.86238,1.862,1.862,32000000.0
2007-02-23 18:31:00,1.86195,1.86195,1.8617,1.8617,46000000.0
2007-02-23 18:32:00,1.86191,1.86198,1.8618,1.86189,55000000.0
2007-02-23 18:33:00,1.86184,1.86217,1.86184,1.86201,29000000.0
2007-02-23 18:34:00,1.86194,1.86195,1.86182,1.8619,32000000.0
2007-02-23 18:35:00,1.86179,1.86191,1.86164,1.86191,47000000.0
2007-02-23 18:36:00,1.86224,1.86224,1.86201,1.86202,65000000.0
2007-02-23 18:37:00,1.86178,1.86199,1.86165,1.86199,63000000.0
2007-02-23 18:38:00,1.86212,1.8624,1.86212,1.8624,61000000.0
2007-02-23 18:39:00,1.86252,1.8626,1.86231,1.86246,37000000.0
2007-02-23 18:40:00,1.86251,1.86251,1.86212,1.86227,52000000.0
2007-02-23 18:41:00,1.8624,1.86243,1.8621,1.86222,68000000.0
2007-02-23 18:42:00,1.86212,1.86247,1.8621,1.8621,40000000.0
2007-02-23 18:43:00,1.86208,1.86218,1.862,1.862,39000000.0
2007-02-23 18:44:00,1.86199,1.86212,1.86199,1.86208,33000000.0
2007-02-23 18:45:00,1.86209,1.86212,1.86192,1.86193,57000000.0
2007-02-23 18:46:00,1.86182,1.862,1.86181,1.862,61000000.0
2007-02-23 18:47:00,1.86206,1.86215,1.86206,1.86213,41000000.0
2007-02-23 18:48:00,1.8622,1.86233,1.86217,1.86231,26000000.0
2007-02-23 18:49:00,1.86218,1.86225,1.86203,1.86203,31000000.0
2007-02-23 18:50:00,1.86198,1.86198,1.86177,1.8619,37000000.0
2007-02-23 18:51:00,1.86196,1.86196,1.86188,1.86188,17000000.0
2007-02-23 18:52:00,1.8619,1.86194,1.86181,1.8619,33000000.0
2007-02-23 18:53:00,1.86188,1.86216,1.86176,1.86216,31000000.0
2007-02-23 18:54:00,1.8622,1.86226,1.86217,1.86218,11000000.0
2007-02-23 18:55:00,1.862,1.86214,1.86186,1.86214,22000000.0
2007-02-23 18:56:00,1.86202,1.86217,1.86195,1.86206,16000000.0
2007-02-23 18:57:00,1.86206,1.86219,1.86206,1.86208,15000000.0
2007-02-23 18:58:00,1.86205,1.86211,1.86183,1.86211,19000000.0
2007-02-23 18:59:00,1.86218,1.86224,1.86208,1.86209,26000000.0
2007-02-23 19:00:00,1.86218,1.86218,1.86195,1.86195,12000000.0
2007-02-23 19:01:00,1.86197,1.86226,1.86197,1.86218,18000000.0
2007-02-23 19:02:00,1.86219,1.86237,1.86217,1.86237,23000000.0
2007-02-23 19:03:00,1.86237,1.86245,1.86232,1.86232,21000000.0
2007-02-23 19:04:00,1.86219,1.86242,1.86217,1.86242,55000000.0
2007-02-23 19:05:00,1.8622,1.8622,1.8622,1.8622,63000000.0
2007-02-23 19:06:00,1.8625,1.86266,1.86239,1.86266,63000000.0
2007-02-23 19:07:00,1.86269,1.86281,1.86264,1.86279,39000000.0
2007-02-23 19:08:00,1.86279,1.86291,1.86275,1.86276,32000000.0
2007-02-23 19:09:00,1.86278,1.8632,1.86254,1.86254,56000000.0
2007-02-23 19:10:00,1.86241,1.86251,1.8622,1.8622,27000000.0
2007-02-23 19:11:00,1.86205,1.86212,1.86186,1.86212,36000000.0
2007-02-23 19:12:00,1.86219,1.86225,1.86217,1.86218,25000000.0
2007-02-23 19:13:00,1.86243,1.86267,1.86243,1.86267,23000000.0
2007-02-23 19:14:00,1.86272,1.86283,1.86264,1.86281,37000000.0
2007-02-23 19:15:00,1.86282,1.86282,1.86253,1.86253,17000000.0
2007-02-23 19:16:00,1.86248,1.86284,1.86248,1.86284,23000000.0
2007-02-23 19:17:00,1.86285,1.86289,1.86278,1.86282,17000000.0
2007-02-23 19:18:00,1.86285,1.86286,1.8628,1.86282,30000000.0
2007-02-23 19:19:00,1.86256,1.86269,1.86241,1.86241,36000000.0
2007-02-23 19:20:00,1.86216,1.8623,1.86211,1.86211,23000000.0
2007-02-23 19:21:00,1.86216,1.86248,1.86202,1.86248,21000000.0
2007-02-23 19:22:00,1.86254,1.86254,1.86209,1.86224,25000000.0
2007-02-23 19:23:00,1.86222,1.86252,1.86215,1.86252,12000000.0
2007-02-23 19:24:00,1.86249,1.86249,1.86189,1.86203,39000000.0
2007-02-23 19:26:00,1.86182,1.86187,1.8617,1.86182,48000000.0
2007-02-23 19:27:00,1.86184,1.86192,1.86178,1.86192,51000000.0
2007-02-23 19:29:00,1.86195,1.8623,1.86187,1.86221,28000000.0
2007-02-23 19:30:00,1.8624,1.86247,1.86208,1.86221,32000000.0
2007-02-23 19:31:00,1.86194,1.86245,1.86194,1.86224,28000000.0
2007-02-23 19:32:00,1.86235,1.86249,1.86227,1.86245,31000000.0
2007-02-23 19:33:00,1.8628,1.863,1.8624,1.863,49000000.0
2007-02-23 19:34:00,1.86247,1.86247,1.86205,1.86219,49000000.0
2007-02-23 19:35:00,1.86212,1.86222,1.86208,1.86222,28000000.0
2007-02-23 19:36:00,1.8622,1.86223,1.86215,1.86223,16000000.0
2007-02-23 19:37:00,1.86211,1.86222,1.86203,1.86222,26000000.0
2007-02-23 19:38:00,1.86215,1.86215,1.86181,1.86181,8000000.0
2007-02-23 19:39:00,1.86204,1.86204,1.86175,1.86178,13000000.0
2007-02-23 19:40:00,1.86175,1.86204,1.86175,1.86192,16000000.0
2007-02-23 19:41:00,1.86208,1.86208,1.8619,1.86191,17000000.0
2007-02-23 19:42:00,1.86198,1.86213,1.86192,1.86213,19000000.0
2007-02-23 19:43:00,1.86206,1.86218,1.862,1.862,21000000.0
2007-02-23 19:44:00,1.86198,1.86218,1.86172,1.86172,21000000.0
2007-02-23 19:45:00,1.86178,1.86213,1.86165,1.86206,33000000.0
2007-02-23 19:46:00,1.86208,1.8624,1.86201,1.86238,18000000.0
2007-02-23 19:47:00,1.8629,1.8629,1.8629,1.8629,18000000.0
2007-02-23 19:48:00,1.86249,1.86253,1.86242,1.86251,18000000.0
2007-02-23 19:49:00,1.86246,1.86246,1.86226,1.86226,27000000.0
2007-02-23 19:50:00,1.86232,1.86232,1.86213,1.86214,23000000.0
2007-02-23 19:51:00,1.86203,1.86203,1.86009,1.86181,7000000.0
2007-02-23 19:52:00,1.86177,1.86193,1.86177,1.86193,15000000.0
2007-02-23 19:53:00,1.86201,1.86204,1.86197,1.86198,21000000.0
2007-02-23 19:54:00,1.86194,1.86195,1.86188,1.86189,9000000.0
2007-02-23 19:55:00,1.86189,1.86195,1.86161,1.86174,30000000.0
2007-02-23 19:56:00,1.86149,1.86207,1.86149,1.86207,20000000.0
2007-02-23 19:57:00,1.862,1.86207,1.8619,1.86207,12000000.0
2007-02-23 19:58:00,1.86214,1.86242,1.86214,1.86242,13000000.0
2007-02-23 19:59:00,1.86218,1.86218,1.86195,1.86197,31000000.0
2007-02-23 20:00:00,1.86185,1.86199,1.86182,1.86186,23000000.0
2007-02-23 20:01:00,1.86179,1.862,1.86179,1.86192,13000000.0
2007-02-23 20:02:00,1.86191,1.86191,1.8616,1.86187,20000000.0
2007-02-23 20:03:00,1.86201,1.86204,1.86192,1.862,18000000.0
2007-02-23 20:04:00,1.86187,1.86189,1.86156,1.86156,27000000.0
2007-02-23 20:05:00,1.86147,1.86176,1.86146,1.86176,23000000.0
2007-02-23 20:06:00,1.86182,1.86188,1.86176,1.86188,13000000.0
2007-02-23 20:07:00,1.86182,1.86182,1.86123,1.86123,29000000.0
2007-02-23 20:08:00,1.86119,1.86165,1.86116,1.86165,15000000.0
2007-02-23 20:09:00,1.86175,1.86179,1.86165,1.86165,17000000.0
2007-02-23 20:10:00,1.86174,1.86211,1.86174,1.86211,8000000.0
2007-02-23 20:11:00,1.864,1.864,1.864,1.864,15000000.0
2007-02-23 20:12:00,1.86216,1.8622,1.86207,1.8621,15000000.0
2007-02-23 20:14:00,1.86165,1.86191,1.86158,1.86191,15000000.0
2007-02-23 20:15:00,1.86188,1.86194,1.86184,1.8619,10000000.0
2007-02-23 20:16:00,1.86185,1.86198,1.8618,1.86188,22000000.0
2007-02-23 20:17:00,1.86182,1.86182,1.8613,1.86162,7000000.0
2007-02-23 20:18:00,1.8617,1.86176,1.86142,1.86142,24000000.0
2007-02-23 20:19:00,1.86163,1.86188,1.86163,1.86187,9000000.0
2007-02-23 20:20:00,1.86193,1.86207,1.86187,1.86204,14000000.0
2007-02-23 20:21:00,1.86217,1.86224,1.86213,1.86214,7000000.0
2007-02-23 20:22:00,1.86222,1.86227,1.86219,1.86225,12000000.0
2007-02-23 20:23:00,1.86234,1.8627,1.86234,1.86245,8000000.0
2007-02-23 20:24:00,1.8622,1.86234,1.86209,1.86214,15000000.0
2007-02-23 20:25:00,1.86223,1.86244,1.86219,1.86233,16000000.0
2007-02-23 20:28:00,1.86234,1.86252,1.86234,1.86252,7000000.0
2007-02-23 20:29:00,1.86238,1.86238,1.86218,1.86218,20000000.0
2007-02-23 20:30:00,1.86222,1.86228,1.86207,1.86211,27000000.0
2007-02-23 20:31:00,1.86198,1.86217,1.86198,1.86217,4000000.0
2007-02-23 20:32:00,1.86246,1.86251,1.8624,1.86242,20000000.0
2007-02-23 20:33:00,1.86247,1.86272,1.86247,1.86272,14000000.0
2007-02-23 20:34:00,1.86275,1.86275,1.86244,1.86244,28000000.0
2007-02-23 20:35:00,1.86246,1.86271,1.86246,1.86265,23000000.0
2007-02-23 20:36:00,1.86241,1.86241,1.86224,1.86225,11000000.0
2007-02-23 20:37:00,1.86228,1.86246,1.86228,1.86246,7000000.0
2007-02-23 20:38:00,1.86247,1.86248,1.86236,1.86247,10000000.0
2007-02-23 20:39:00,1.86242,1.86243,1.86228,1.86228,9000000.0
2007-02-23 20:40:00,1.86237,1.8625,1.86232,1.86232,8000000.0
2007-02-23 20:41:00,1.86243,1.86256,1.86243,1.86252,8000000.0
2007-02-23 20:42:00,1.8622,1.86227,1.8621,1.8621,15000000.0
2007-02-23 20:43:00,1.86241,1.86241,1.86201,1.86201,12000000.0
2007-02-23 20:44:00,1.86227,1.86229,1.86218,1.86223,7000000.0
2007-02-23 20:45:00,1.8622,1.86235,1.86217,1.86229,12000000.0
2007-02-23 20:46:00,1.86214,1.86247,1.86214,1.86247,9000000.0
2007-02-23 20:47:00,1.86243,1.86245,1.86233,1.86233,11000000.0
2007-02-23 20:48:00,1.86226,1.86245,1.86226,1.86234,11000000.0
2007-02-23 20:49:00,1.8626,1.86274,1.8626,1.86274,18000000.0
2007-02-23 20:50:00,1.86277,1.86277,1.8627,1.86277,7000000.0
2007-02-23 20:51:00,1.8629,1.86295,1.86286,1.86293,18000000.0
2007-02-23 20:52:00,1.86296,1.863,1.86286,1.86299,15000000.0
2007-02-23 20:53:00,1.86292,1.86294,1.86285,1.86294,8000000.0
2007-02-23 20:54:00,1.86314,1.86361,1.86314,1.86361,10000000.0
2007-02-23 20:55:00,1.86332,1.86336,1.86319,1.86326,5000000.0
2007-02-23 20:56:00,1.86324,1.86331,1.86322,1.86322,8000000.0
2007-02-23 20:57:00,1.86304,1.86323,1.86304,1.86307,18000000.0
2007-02-23 20:58:00,1.86337,1.86346,1.86319,1.86346,14000000.0
2007-02-23 20:59:00,1.86341,1.86345,1.86335,1.86341,8000000.0
2007-02-23 21:00:00,1.86353,1.86367,1.86351,1.86367,7000000.0
2007-02-23 21:01:00,1.8639,1.8642,1.8634,1.8634,8000000.0
2007-02-23 21:02:00,1.86374,1.86389,1.86368,1.8638,8000000.0
2007-02-23 21:03:00,1.86339,1.86339,1.86321,1.86331,13000000.0
2007-02-23 21:04:00,1.86368,1.86369,1.86361,1.86362,8000000.0
2007-02-23 21:05:00,1.863,1.8631,1.863,1.8631,11000000.0
2007-02-23 21:08:00,1.86352,1.86352,1.86321,1.86321,11000000.0
2007-02-23 21:09:00,1.8634,1.86362,1.86337,1.86362,9000000.0
2007-02-23 21:10:00,1.8632,1.8634,1.8632,1.8634,8000000.0
2007-02-23 21:11:00,1.86363,1.86368,1.86353,1.86353,8000000.0
2007-02-23 21:12:00,1.8633,1.8633,1.863,1.8632,8000000.0
2007-02-23 21:13:00,1.86346,1.86346,1.86337,1.86337,8000000.0
2007-02-23 21:14:00,1.86335,1.86403,1.86335,1.86403,7000000.0
2007-02-23 21:15:00,1.86409,1.86423,1.86398,1.86398,11000000.0
2007-02-23 21:16:00,1.86401,1.86401,1.86391,1.86391,9000000.0
2007-02-23 21:18:00,1.86388,1.86398,1.86388,1.86396,7000000.0
2007-02-23 21:19:00,1.86376,1.86401,1.86374,1.86374,8000000.0
2007-02-23 21:20:00,1.86384,1.8639,1.86381,1.86381,12000000.0
2007-02-23 21:21:00,1.86374,1.86378,1.86357,1.8637,8000000.0
2007-02-23 21:22:00,1.8635,1.8636,1.8635,1.8636,6000000.0
2007-02-23 21:25:00,1.86375,1.8638,1.8636,1.86367,6000000.0
2007-02-23 21:26:00,1.86375,1.86379,1.86363,1.86363,5000000.0
2007-02-23 21:27:00,1.8634,1.8634,1.8634,1.8634,20000000.0
2007-02-23 21:28:00,1.86375,1.86392,1.86374,1.86375,20000000.0
2007-02-23 21:29:00,1.86363,1.86363,1.86331,1.86346,8000000.0
2007-02-23 21:30:00,1.86331,1.86339,1.86331,1.86339,9000000.0
2007-02-23 21:31:00,1.86326,1.86326,1.86312,1.86325,7000000.0
2007-02-23 21:32:00,1.86329,1.86329,1.86302,1.86302,7000000.0
2007-02-23 21:33:00,1.86306,1.86306,1.86287,1.86299,6000000.0
2007-02-23 21:34:00,1.86301,1.86304,1.86285,1.86285,10000000.0
2007-02-23 21:35:00,1.8634,1.8634,1.8634,1.8634,11000000.0
2007-02-23 21:36:00,1.86266,1.86273,1.86259,1.86263,11000000.0
2007-02-23 21:37:00,1.8628,1.86291,1.86266,1.86291,11000000.0
2007-02-23 21:38:00,1.86278,1.86278,1.86238,1.86257,26000000.0
2007-02-23 21:39:00,1.86269,1.86292,1.86269,1.86285,18000000.0
2007-02-23 21:40:00,1.86326,1.86347,1.86323,1.86323,12000000.0
2007-02-23 21:41:00,1.86313,1.86313,1.86275,1.86275,7000000.0
2007-02-23 21:42:00,1.86268,1.86278,1.86259,1.86278,7000000.0
2007-02-23 21:43:00,1.86316,1.86329,1.86314,1.86329,11000000.0
2007-02-23 21:44:00,1.86324,1.8633,1.86312,1.86318,18000000.0
2007-02-23 21:45:00,1.86318,1.8633,1.86318,1.86319,7000000.0
2007-02-23 21:46:00,1.86309,1.8631,1.863,1.86304,6000000.0
2007-02-23 21:47:00,1.86294,1.86319,1.8629,1.86319,5000000.0
2007-02-23 21:48:00,1.86343,1.86343,1.8632,1.8632,7000000.0
2007-02-23 21:49:00,1.86322,1.86345,1.86322,1.86345,8000000.0
2007-02-23 21:50:00,1.86368,1.86382,1.86368,1.86374,10000000.0
2007-02-23 21:51:00,1.86374,1.86386,1.86373,1.86386,7000000.0
2007-02-23 21:52:00,1.86376,1.86384,1.86356,1.86384,7000000.0
2007-02-23 21:53:00,1.86385,1.8639,1.8637,1.8637,8000000.0
2007-02-23 21:54:00,1.86406,1.86406,1.86402,1.86406,9000000.0
2007-02-23 21:55:00,1.86391,1.86409,1.86389,1.86409,11000000.0
2007-02-23 21:56:00,1.86391,1.86406,1.86391,1.86402,6000000.0
2007-02-23 21:57:00,1.86373,1.86373,1.86347,1.86347,13000000.0
2007-02-23 21:58:00,1.86327,1.86334,1.86323,1.86334,6000000.0
2007-02-23 21:59:00,1.86337,1.86366,1.86331,1.86354,25000000.0
2007-02-23 22:00:00,1.86355,1.86356,1.86309,1.86309,12000000.0
2007-02-23 22:01:00,1.86294,1.86314,1.86294,1.86304,6000000.0
2007-02-23 22:02:00,1.86268,1.86268,1.8622,1.8622,11000000.0
2007-02-23 22:03:00,1.86275,1.86275,1.86243,1.86266,9000000.0
2007-02-23 22:04:00,1.86292,1.86292,1.86265,1.86265,11000000.0
2007-02-23 22:05:00,1.86283,1.86285,1.86276,1.86276,5000000.0
2007-02-23 22:06:00,1.8627,1.86283,1.86261,1.86283,8000000.0
2007-02-23 22:07:00,1.8637,1.864,1.8636,1.864,6000000.0
2007-02-23 22:08:00,1.86277,1.86277,1.86262,1.86264,6000000.0
2007-02-23 22:09:00,1.8626,1.8628,1.8626,1.8628,13000000.0
2007-02-23 22:10:00,1.86301,1.86304,1.8629,1.8629,9000000.0
2007-02-23 22:11:00,1.86289,1.86302,1.86287,1.86294,8000000.0
2007-02-23 22:12:00,1.86277,1.86277,1.8626,1.8626,15000000.0
2007-02-23 22:13:00,1.86265,1.86306,1.86265,1.86306,10000000.0
2007-02-23 22:14:00,1.86306,1.86306,1.86299,1.86299,13000000.0
2007-02-23 22:15:00,1.86309,1.8633,1.86309,1.8633,7000000.0
2007-02-23 22:16:00,1.86322,1.86338,1.86321,1.86327,8000000.0
2007-02-23 22:17:00,1.8641,1.8643,1.8641,1.8643,5000000.0
2007-02-23 22:18:00,1.86323,1.86334,1.8632,1.86324,5000000.0
2007-02-23 22:19:00,1.86324,1.86332,1.86316,1.86329,6000000.0
2007-02-23 22:20:00,1.86317,1.86339,1.86287,1.86326,7000000.0
2007-02-23 22:21:00,1.86307,1.86307,1.86299,1.863,11000000.0
2007-02-23 22:22:00,1.86305,1.86315,1.86301,1.86314,8000000.0
2007-02-23 22:23:00,1.86301,1.86301,1.86289,1.86289,15000000.0
2007-02-23 22:24:00,1.8628,1.86313,1.8628,1.86285,10000000.0
2007-02-23 22:26:00,1.86294,1.86299,1.86273,1.86287,10000000.0
2007-02-23 22:27:00,1.86269,1.86275,1.86266,1.86275,10000000.0
2007-02-23 22:28:00,1.86295,1.86307,1.86289,1.86307,8000000.0
2007-02-23 22:29:00,1.8637,1.8637,1.8637,1.8637,5000000.0
2007-02-23 22:30:00,1.86345,1.86345,1.86326,1.86326,5000000.0
2007-02-23 22:31:00,1.8632,1.86331,1.86312,1.86312,7000000.0
2007-02-23 22:32:00,1.86309,1.86316,1.86296,1.86305,7000000.0
2007-02-23 22:33:00,1.86318,1.8633,1.86316,1.86316,6000000.0
2007-02-23 22:35:00,1.86307,1.86313,1.86293,1.86313,8000000.0
2007-02-23 22:36:00,1.86306,1.86321,1.86306,1.8632,7000000.0
2007-02-23 22:37:00,1.86325,1.86332,1.86322,1.86325,28000000.0
2007-02-23 22:38:00,1.86299,1.86315,1.86299,1.86306,10000000.0
2007-02-23 22:39:00,1.8639,1.8639,1.8639,1.8639,16000000.0
2007-02-23 22:41:00,1.86286,1.86296,1.86273,1.86273,16000000.0
2007-02-23 22:43:00,1.8635,1.8635,1.8635,1.8635,8000000.0
2007-02-23 22:44:00,1.86298,1.86303,1.86294,1.86294,8000000.0
2007-02-23 22:45:00,1.8626,1.8627,1.8624,1.8627,9000000.0
2007-02-23 22:46:00,1.86322,1.86327,1.86313,1.86322,9000000.0
2007-02-23 22:47:00,1.86348,1.86348,1.86328,1.8634,16000000.0
2007-02-23 22:48:00,1.86352,1.8638,1.86352,1.86373,11000000.0
2007-02-23 22:49:00,1.8631,1.8632,1.8631,1.8632,16000000.0
2007-02-23 22:50:00,1.86371,1.86371,1.86364,1.86367,16000000.0
2007-02-23 22:51:00,1.86377,1.86377,1.8635,1.86353,7000000.0
2007-02-23 22:52:00,1.86338,1.86354,1.86326,1.86329,9000000.0
2007-02-23 22:53:00,1.8634,1.8637,1.8634,1.8637,7000000.0
2007-02-23 22:54:00,1.86315,1.86315,1.86297,1.86312,7000000.0
2007-02-23 22:55:00,1.86296,1.86324,1.86286,1.86314,8000000.0
2007-02-23 22:56:00,1.86316,1.86333,1.86316,1.86333,8000000.0
2007-02-23 22:57:00,1.86344,1.86345,1.86307,1.86307,10000000.0
2007-02-23 22:58:00,1.8632,1.86328,1.86313,1.86318,7000000.0
2007-02-23 22:59:00,1.86327,1.8636,1.86325,1.8636,9000000.0
2007-02-23 23:00:00,1.86362,1.86362,1.86308,1.8631,12000000.0
2007-02-23 23:01:00,1.86321,1.86333,1.86292,1.86317,9000000.0
2007-02-23 23:02:00,1.86327,1.86327,1.86282,1.86282,7000000.0
2007-02-23 23:03:00,1.86265,1.8627,1.86265,1.86268,12000000.0
2007-02-23 23:04:00,1.86263,1.86316,1.86263,1.86306,9000000.0
2007-02-23 23:05:00,1.86292,1.86292,1.86275,1.86275,11000000.0
2007-02-23 23:06:00,1.86285,1.86323,1.86285,1.86323,5000000.0
2007-02-23 23:07:00,1.86335,1.86349,1.86335,1.86349,8000000.0
2007-02-23 23:08:00,1.86287,1.86293,1.86286,1.86293,15000000.0
2007-02-23 23:09:00,1.86296,1.86343,1.86296,1.86343,7000000.0
2007-02-23 23:11:00,1.86355,1.86355,1.86327,1.86327,8000000.0
2007-02-23 23:12:00,1.86338,1.86365,1.86336,1.86363,8000000.0
2007-02-23 23:13:00,1.8638,1.86389,1.86373,1.8638,7000000.0
2007-02-23 23:14:00,1.86383,1.86399,1.86375,1.86384,9000000.0
2007-02-23 23:16:00,1.86371,1.86386,1.86361,1.86378,9000000.0
2007-02-23 23:17:00,1.86355,1.86374,1.86355,1.86372,7000000.0
2007-02-23 23:18:00,1.86341,1.86375,1.86325,1.86375,7000000.0
2007-02-23 23:19:00,1.86369,1.86369,1.86324,1.86364,9000000.0
2007-02-23 23:20:00,1.86367,1.86375,1.86353,1.86372,9000000.0
2007-02-23 23:21:00,1.86387,1.86387,1.86363,1.86374,5000000.0
2007-02-23 23:22:00,1.8638,1.86406,1.8638,1.86392,7000000.0
2007-02-23 23:23:00,1.86405,1.86408,1.86403,1.86405,6000000.0
2007-02-23 23:24:00,1.86366,1.86366,1.86343,1.86343,9000000.0
2007-02-23 23:26:00,1.86348,1.86348,1.86338,1.86341,5000000.0
2007-02-23 23:27:00,1.86336,1.86336,1.86318,1.86323,5000000.0
2007-02-23 23:28:00,1.86323,1.86328,1.86321,1.86328,7000000.0
2007-02-23 23:29:00,1.86315,1.86315,1.86298,1.86299,25000000.0
2007-02-23 23:30:00,1.86271,1.8629,1.8627,1.86288,7000000.0
2007-02-23 23:31:00,1.86289,1.86306,1.86289,1.86306,14000000.0
2007-02-23 23:34:00,1.86327,1.86336,1.86312,1.86312,6000000.0
2007-02-23 23:35:00,1.86329,1.86333,1.86321,1.86321,12000000.0
2007-02-23 23:36:00,1.86326,1.86339,1.8631,1.86339,9000000.0
2007-02-23 23:37:00,1.86332,1.86351,1.86332,1.86351,8000000.0
2007-02-23 23:38:00,1.86346,1.86356,1.86341,1.86356,8000000.0
2007-02-23 23:39:00,1.86327,1.86334,1.86306,1.86306,11000000.0
2007-02-23 23:43:00,1.86311,1.86311,1.8623,1.8623,7000000.0
2007-02-23 23:44:00,1.86208,1.86214,1.86186,1.86186,8000000.0
2007-02-23 23:45:00,1.86181,1.86198,1.86175,1.86198,7000000.0
2007-02-23 23:46:00,1.86206,1.86213,1.86206,1.86207,8000000.0
2007-02-23 23:47:00,1.86228,1.86233,1.86222,1.86225,7000000.0
2007-02-23 23:48:00,1.86231,1.86253,1.86231,1.86253,8000000.0
2007-02-23 23:49:00,1.86258,1.86265,1.8625,1.86251,8000000.0
2007-02-23 23:50:00,1.86249,1.86265,1.86244,1.86244,8000000.0
2007-02-23 23:51:00,1.86263,1.86273,1.86261,1.86261,7000000.0
2007-02-23 23:52:00,1.86269,1.86276,1.86269,1.86273,7000000.0
2007-02-23 23:53:00,1.8626,1.86306,1.8626,1.86299,10000000.0
2007-02-23 23:54:00,1.86256,1.86311,1.86256,1.86259,7000000.0
2007-02-23 23:55:00,1.86239,1.8629,1.86239,1.8629,9000000.0
2007-02-23 23:56:00,1.86286,1.86315,1.86278,1.86282,12000000.0
2007-02-23 23:58:00,1.8628,1.8628,1.86256,1.86256,8000000.0
2007-02-23 23:59:00,1.86276,1.86276,1.86264,1.86264,6000000.0
2007-02-26 00:00:00,1.8601,1.8601,1.8597,1.8599,9000000.0
2007-02-26 00:01:00,1.86,1.8602,1.86,1.8602,9000000.0
2007-02-26 00:02:00,1.86206,1.86206,1.85942,1.85942,9000000.0
2007-02-26 00:03:00,1.8599,1.861,1.8599,1.8602,10000000.0
2007-02-26 00:04:00,1.85915,1.85924,1.85915,1.85923,10000000.0
2007-02-26 00:05:00,1.85955,1.85963,1.85931,1.85935,9000000.0
2007-02-26 00:06:00,1.8594,1.85946,1.85934,1.85946,8000000.0
2007-02-26 00:07:00,1.85964,1.85973,1.85935,1.85952,9000000.0
2007-02-26 00:08:00,1.85933,1.85959,1.85931,1.85959,8000000.0
2007-02-26 00:09:00,1.85966,1.8598,1.85966,1.85973,9000000.0
2007-02-26 00:10:00,1.85949,1.85949,1.85926,1.85927,23000000.0
2007-02-26 00:11:00,1.85936,1.8594,1.85911,1.85922,11000000.0
2007-02-26 00:12:00,1.85936,1.85936,1.85899,1.859,9000000.0
2007-02-26 00:13:00,1.85916,1.85938,1.85916,1.85938,8000000.0
2007-02-26 00:14:00,1.85966,1.85984,1.85966,1.85984,7000000.0
2007-02-26 00:15:00,1.85976,1.85976,1.85932,1.85952,10000000.0
2007-02-26 00:16:00,1.85932,1.8595,1.85932,1.8595,9000000.0
2007-02-26 00:17:00,1.85951,1.85967,1.85951,1.85967,7000000.0
2007-02-26 00:18:00,1.85953,1.85957,1.85941,1.85957,8000000.0
2007-02-26 00:19:00,1.8608,1.8616,1.8608,1.861,9000000.0
2007-02-26 00:20:00,1.85941,1.85944,1.85933,1.85938,9000000.0
2007-02-26 00:21:00,1.85947,1.85958,1.85936,1.85958,8000000.0
2007-02-26 00:22:00,1.85963,1.85963,1.85937,1.85941,6000000.0
2007-02-26 00:23:00,1.85857,1.85898,1.85857,1.85898,7000000.0
2007-02-26 00:24:00,1.8588,1.85937,1.8588,1.85925,8000000.0
2007-02-26 00:25:00,1.85908,1.85908,1.85878,1.85878,11000000.0
2007-02-26 00:26:00,1.8588,1.85884,1.85837,1.85884,7000000.0
2007-02-26 00:27:00,1.85871,1.85884,1.85855,1.85855,10000000.0
2007-02-26 00:28:00,1.85895,1.85916,1.85872,1.85872,8000000.0
2007-02-26 00:29:00,1.861,1.861,1.861,1.861,7000000.0
2007-02-26 00:30:00,1.85895,1.85924,1.85885,1.85924,7000000.0
2007-02-26 00:31:00,1.85962,1.85964,1.85941,1.85941,7000000.0
2007-02-26 00:32:00,1.85919,1.85919,1.85882,1.85903,7000000.0
2007-02-26 00:33:00,1.8607,1.8608,1.8607,1.8608,7000000.0
2007-02-26 00:34:00,1.85929,1.85931,1.85916,1.85922,7000000.0
2007-02-26 00:35:00,1.85894,1.85926,1.85894,1.85926,6000000.0
2007-02-26 00:36:00,1.85894,1.85895,1.85874,1.85895,5000000.0
2007-02-26 00:37:00,1.85898,1.85902,1.85878,1.85886,6000000.0
2007-02-26 00:38:00,1.85868,1.8587,1.85853,1.85865,7000000.0
2007-02-26 00:39:00,1.8588,1.85882,1.85864,1.85864,10000000.0
2007-02-26 00:40:00,1.85854,1.85883,1.85854,1.85869,7000000.0
2007-02-26 00:41:00,1.85867,1.85875,1.85867,1.85873,6000000.0
2007-02-26 00:42:00,1.8619,1.8619,1.8616,1.8616,7000000.0
2007-02-26 00:43:00,1.85834,1.85865,1.85834,1.85865,7000000.0
2007-02-26 00:44:00,1.85891,1.85913,1.85858,1.85897,11000000.0
2007-02-26 00:46:00,1.85911,1.85918,1.85907,1.85915,10000000.0
2007-02-26 00:47:00,1.861,1.8612,1.861,1.861,8000000.0
2007-02-26 00:48:00,1.85925,1.85933,1.85916,1.85933,8000000.0
2007-02-26 00:49:00,1.8611,1.8611,1.861,1.861,10000000.0
2007-02-26 00:50:00,1.85921,1.85933,1.85915,1.85922,10000000.0
2007-02-26 00:51:00,1.85916,1.85916,1.85898,1.85902,5000000.0
2007-02-26 00:52:00,1.8591,1.85922,1.85895,1.85895,7000000.0
2007-02-26 00:53:00,1.85909,1.85923,1.85903,1.85915,11000000.0
2007-02-26 00:54:00,1.85901,1.85901,1.85884,1.85894,10000000.0
2007-02-26 00:55:00,1.85891,1.85906,1.8588,1.85901,7000000.0
2007-02-26 00:56:00,1.85899,1.85903,1.85876,1.85883,6000000.0
2007-02-26 00:57:00,1.8588,1.85884,1.85865,1.85867,8000000.0
2007-02-26 00:58:00,1.85886,1.85887,1.85878,1.85886,10000000.0
2007-02-26 00:59:00,1.85906,1.85942,1.85906,1.85942,7000000.0
2007-02-26 01:00:00,1.85918,1.85918,1.85874,1.85874,19000000.0
2007-02-26 01:01:00,1.85868,1.85874,1.85838,1.85855,12000000.0
2007-02-26 01:02:00,1.8588,1.85995,1.8588,1.85995,8000000.0
2007-02-26 01:03:00,1.86014,1.86015,1.85915,1.85915,7000000.0
2007-02-26 01:04:00,1.859,1.85957,1.859,1.85934,8000000.0
2007-02-26 01:05:00,1.85919,1.85919,1.85879,1.85887,7000000.0
2007-02-26 01:06:00,1.85896,1.85906,1.85894,1.85904,8000000.0
2007-02-26 01:07:00,1.85909,1.85964,1.85909,1.85948,11000000.0
2007-02-26 01:08:00,1.8595,1.85958,1.85935,1.85953,10000000.0
2007-02-26 01:09:00,1.85984,1.85995,1.85976,1.8598,8000000.0
2007-02-26 01:10:00,1.8598,1.85985,1.8596,1.85985,10000000.0
2007-02-26 01:11:00,1.85977,1.85977,1.85919,1.85946,11000000.0
2007-02-26 01:12:00,1.86018,1.86018,1.85946,1.85946,8000000.0
2007-02-26 01:13:00,1.85928,1.85935,1.85919,1.85919,8000000.0
2007-02-26 01:14:00,1.85969,1.85987,1.85969,1.85981,10000000.0
2007-02-26 01:15:00,1.85988,1.86002,1.85986,1.85997,10000000.0
2007-02-26 01:16:00,1.85989,1.85989,1.85964,1.85977,8000000.0
2007-02-26 01:17:00,1.8599,1.86007,1.85966,1.85966,11000000.0
2007-02-26 01:18:00,1.86026,1.86026,1.85989,1.86013,10000000.0
2007-02-26 01:19:00,1.86017,1.86066,1.86015,1.8606,11000000.0
2007-02-26 01:20:00,1.86038,1.86063,1.86028,1.86062,13000000.0
2007-02-26 01:21:00,1.86091,1.86107,1.86091,1.86107,7000000.0
2007-02-26 01:22:00,1.861,1.86105,1.86077,1.86081,7000000.0
2007-02-26 01:23:00,1.86092,1.86092,1.86053,1.86065,8000000.0
2007-02-26 01:24:00,1.86059,1.86076,1.86059,1.86073,7000000.0
2007-02-26 01:25:00,1.86092,1.86092,1.86066,1.8607,8000000.0
2007-02-26 01:26:00,1.86049,1.86054,1.86033,1.86037,14000000.0
2007-02-26 01:27:00,1.8604,1.86054,1.86035,1.86054,15000000.0
2007-02-26 01:28:00,1.86053,1.86063,1.86041,1.86063,9000000.0
2007-02-26 01:29:00,1.86039,1.86068,1.86039,1.86057,10000000.0
2007-02-26 01:30:00,1.8598,1.8602,1.8597,1.8601,7000000.0
2007-02-26 01:31:00,1.86045,1.86045,1.86025,1.86039,7000000.0
2007-02-26 01:32:00,1.8604,1.8604,1.86025,1.86032,18000000.0
2007-02-26 01:33:00,1.86034,1.86034,1.86022,1.86027,6000000.0
2007-02-26 01:34:00,1.86027,1.86027,1.86006,1.86011,16000000.0
2007-02-26 01:35:00,1.86012,1.86018,1.86005,1.86016,8000000.0
2007-02-26 01:36:00,1.86007,1.86023,1.86007,1.86023,9000000.0
2007-02-26 01:37:00,1.86032,1.8606,1.86024,1.8606,5000000.0
2007-02-26 01:38:00,1.86068,1.86082,1.86068,1.86076,12000000.0
2007-02-26 01:39:00,1.86098,1.86102,1.86097,1.86101,12000000.0
2007-02-26 01:40:00,1.86108,1.8613,1.86108,1.8613,7000000.0
2007-02-26 01:41:00,1.86142,1.86153,1.86142,1.86153,11000000.0
2007-02-26 01:42:00,1.86142,1.86142,1.86123,1.86126,7000000.0
2007-02-26 01:43:00,1.86118,1.86118,1.86084,1.86097,8000000.0
2007-02-26 01:44:00,1.8593,1.8597,1.8593,1.8597,7000000.0
2007-02-26 01:45:00,1.8609,1.86097,1.86085,1.86097,7000000.0
2007-02-26 01:46:00,1.86083,1.86083,1.86046,1.86051,7000000.0
2007-02-26 01:47:00,1.86068,1.86068,1.86041,1.86042,14000000.0
2007-02-26 01:48:00,1.86062,1.86065,1.86057,1.86057,7000000.0
2007-02-26 01:49:00,1.86049,1.86049,1.86025,1.86043,8000000.0
2007-02-26 01:50:00,1.86048,1.86051,1.86031,1.86031,10000000.0
2007-02-26 01:51:00,1.86038,1.8607,1.86038,1.8607,16000000.0
2007-02-26 01:52:00,1.86067,1.86069,1.86055,1.86059,13000000.0
2007-02-26 01:53:00,1.86081,1.86081,1.86061,1.86061,7000000.0
2007-02-26 01:54:00,1.86056,1.86056,1.86029,1.86031,9000000.0
2007-02-26 01:55:00,1.86017,1.86027,1.86005,1.86005,11000000.0
2007-02-26 01:56:00,1.85988,1.85988,1.85957,1.85974,17000000.0
2007-02-26 01:57:00,1.85949,1.85991,1.85949,1.85957,13000000.0
2007-02-26 01:58:00,1.85922,1.85935,1.85922,1.85935,10000000.0
2007-02-26 01:59:00,1.85935,1.85936,1.85909,1.85936,7000000.0
2007-02-26 02:00:00,1.85933,1.85933,1.85895,1.85899,10000000.0
2007-02-26 02:01:00,1.85853,1.85855,1.8583,1.8583,8000000.0
2007-02-26 02:02:00,1.85848,1.85848,1.85819,1.85836,7000000.0
2007-02-26 02:03:00,1.85877,1.85949,1.85703,1.85857,10000000.0
2007-02-26 02:04:00,1.85826,1.85834,1.85825,1.85834,7000000.0
2007-02-26 02:06:00,1.85833,1.85833,1.85814,1.85814,10000000.0
2007-02-26 02:07:00,1.85815,1.85826,1.85814,1.85825,8000000.0
2007-02-26 02:08:00,1.85838,1.85845,1.85818,1.85825,8000000.0
2007-02-26 02:09:00,1.85802,1.85833,1.85802,1.85818,7000000.0
2007-02-26 02:10:00,1.85809,1.85846,1.85809,1.85815,9000000.0
2007-02-26 02:11:00,1.85799,1.85799,1.85733,1.85733,8000000.0
2007-02-26 02:12:00,1.8571,1.8572,1.85687,1.8572,8000000.0
2007-02-26 02:13:00,1.85733,1.85734,1.8572,1.8572,7000000.0
2007-02-26 02:14:00,1.85729,1.8575,1.85719,1.8575,9000000.0
2007-02-26 02:15:00,1.85759,1.85795,1.85759,1.85786,8000000.0
2007-02-26 02:16:00,1.85782,1.85806,1.8578,1.85785,8000000.0
2007-02-26 02:17:00,1.85803,1.85838,1.85803,1.85838,6000000.0
2007-02-26 02:18:00,1.85823,1.85865,1.85823,1.85865,7000000.0
2007-02-26 02:19:00,1.85882,1.85884,1.85851,1.85884,11000000.0
2007-02-26 02:20:00,1.85907,1.85907,1.85886,1.85897,6000000.0
2007-02-26 02:21:00,1.85891,1.85891,1.85866,1.8588,7000000.0
2007-02-26 02:22:00,1.85892,1.85892,1.85867,1.8587,8000000.0
2007-02-26 02:23:00,1.85879,1.85916,1.85879,1.85916,10000000.0
2007-02-26 02:24:00,1.85915,1.85915,1.859,1.85913,11000000.0
2007-02-26 02:25:00,1.85868,1.85878,1.85865,1.85873,11000000.0
2007-02-26 02:26:00,1.85876,1.85892,1.85865,1.85865,8000000.0
2007-02-26 02:27:00,1.85864,1.85895,1.85864,1.85891,9000000.0
2007-02-26 02:28:00,1.8593,1.85942,1.85921,1.85942,10000000.0
2007-02-26 02:29:00,1.85933,1.85954,1.85923,1.85954,7000000.0
2007-02-26 02:30:00,1.85977,1.85982,1.85973,1.85979,5000000.0
2007-02-26 02:31:00,1.85966,1.85966,1.85934,1.85934,8000000.0
2007-02-26 02:32:00,1.85964,1.85992,1.85964,1.85984,8000000.0
2007-02-26 02:33:00,1.85975,1.86008,1.85975,1.85996,8000000.0
2007-02-26 02:34:00,1.85972,1.85992,1.85963,1.85992,7000000.0
2007-02-26 02:35:00,1.85989,1.86009,1.85989,1.85995,11000000.0
2007-02-26 02:36:00,1.85986,1.8601,1.85977,1.85977,7000000.0
2007-02-26 02:37:00,1.85988,1.85992,1.85981,1.85992,7000000.0
2007-02-26 02:38:00,1.85972,1.85983,1.85958,1.85958,7000000.0
2007-02-26 02:39:00,1.85941,1.85943,1.85917,1.85925,8000000.0
2007-02-26 02:40:00,1.85933,1.85937,1.85927,1.85927,7000000.0
2007-02-26 02:41:00,1.85953,1.85957,1.85938,1.85955,8000000.0
2007-02-26 02:42:00,1.85962,1.85975,1.85956,1.85956,9000000.0
2007-02-26 02:43:00,1.85961,1.85961,1.85936,1.85936,9000000.0
2007-02-26 02:44:00,1.85909,1.85919,1.859,1.85919,7000000.0
2007-02-26 02:45:00,1.85917,1.85917,1.85891,1.85909,8000000.0
2007-02-26 02:46:00,1.85905,1.85925,1.85901,1.85925,8000000.0
2007-02-26 02:47:00,1.85929,1.85936,1.85923,1.85934,9000000.0
2007-02-26 02:48:00,1.85944,1.85981,1.85944,1.85981,8000000.0
2007-02-26 02:49:00,1.85959,1.8599,1.85951,1.8599,11000000.0
2007-02-26 02:50:00,1.85982,1.86003,1.85959,1.86003,7000000.0
2007-02-26 02:51:00,1.86016,1.86018,1.85983,1.86,8000000.0
2007-02-26 02:52:00,1.86014,1.86014,1.85967,1.86003,6000000.0
2007-02-26 02:53:00,1.85999,1.85999,1.85989,1.85991,8000000.0
2007-02-26 02:54:00,1.86014,1.86018,1.86007,1.86016,8000000.0
2007-02-26 02:55:00,1.86033,1.86052,1.86024,1.86029,8000000.0
2007-02-26 02:56:00,1.8601,1.86043,1.86002,1.86042,7000000.0
2007-02-26 02:57:00,1.86026,1.86063,1.86013,1.86063,8000000.0
2007-02-26 02:58:00,1.86032,1.86032,1.85965,1.85965,6000000.0
2007-02-26 02:59:00,1.85977,1.85989,1.85971,1.85978,9000000.0
2007-02-26 03:00:00,1.85967,1.85967,1.85941,1.85954,6000000.0
2007-02-26 03:01:00,1.8594,1.85954,1.85938,1.85946,8000000.0
2007-02-26 03:02:00,1.8596,1.85973,1.85946,1.85962,11000000.0
2007-02-26 03:03:00,1.85971,1.85971,1.85964,1.85964,7000000.0
2007-02-26 03:04:00,1.85955,1.85955,1.85921,1.85934,7000000.0
2007-02-26 03:05:00,1.85938,1.85938,1.8592,1.8592,8000000.0
2007-02-26 03:06:00,1.8594,1.8594,1.8593,1.8593,8000000.0
2007-02-26 03:07:00,1.85919,1.85931,1.85907,1.85931,8000000.0
2007-02-26 03:08:00,1.85934,1.85949,1.85934,1.85943,5000000.0
2007-02-26 03:09:00,1.8595,1.8595,1.8593,1.8593,8000000.0
2007-02-26 03:10:00,1.85902,1.85922,1.85895,1.85895,7000000.0
2007-02-26 03:11:00,1.85928,1.85928,1.85913,1.85926,10000000.0
2007-02-26 03:12:00,1.85926,1.85933,1.85919,1.85921,7000000.0
2007-02-26 03:13:00,1.85923,1.85929,1.85909,1.85911,11000000.0
2007-02-26 03:14:00,1.85916,1.85965,1.85916,1.85959,11000000.0
2007-02-26 03:15:00,1.85955,1.8598,1.85955,1.8598,7000000.0
2007-02-26 03:16:00,1.85982,1.85982,1.85936,1.85941,7000000.0
2007-02-26 03:17:00,1.85958,1.85986,1.8593,1.85986,11000000.0
2007-02-26 03:18:00,1.85981,1.85998,1.85977,1.85992,10000000.0
2007-02-26 03:19:00,1.85993,1.85999,1.85988,1.85999,6000000.0
2007-02-26 03:20:00,1.86007,1.86016,1.85997,1.85997,7000000.0
2007-02-26 03:21:00,1.859,1.859,1.859,1.859,7000000.0
2007-02-26 03:22:00,1.86003,1.86003,1.85983,1.85989,7000000.0
2007-02-26 03:23:00,1.85998,1.86009,1.85991,1.86006,7000000.0
2007-02-26 03:24:00,1.86004,1.86004,1.85816,1.86002,8000000.0
2007-02-26 03:25:00,1.85978,1.85987,1.85957,1.85975,8000000.0
2007-02-26 03:26:00,1.85972,1.85995,1.85972,1.85991,11000000.0
2007-02-26 03:27:00,1.86009,1.86009,1.85987,1.86005,8000000.0
2007-02-26 03:28:00,1.8602,1.86037,1.86016,1.86036,10000000.0
2007-02-26 03:29:00,1.86026,1.86026,1.85983,1.86004,11000000.0
2007-02-26 03:30:00,1.86018,1.86018,1.86007,1.86013,7000000.0
2007-02-26 03:31:00,1.85999,1.86011,1.85999,1.86007,9000000.0
2007-02-26 03:33:00,1.8599,1.86004,1.85985,1.86004,7000000.0
2007-02-26 03:34:00,1.86032,1.86032,1.86012,1.86012,8000000.0
2007-02-26 03:35:00,1.85989,1.86038,1.85989,1.86038,10000000.0
2007-02-26 03:36:00,1.86028,1.86069,1.86028,1.86069,5000000.0
2007-02-26 03:37:00,1.86067,1.86079,1.86067,1.86079,9000000.0
2007-02-26 03:39:00,1.86083,1.86089,1.86078,1.86078,8000000.0
2007-02-26 03:40:00,1.86081,1.86087,1.86081,1.86087,2000000.0
2007-02-26 03:41:00,1.86066,1.86066,1.86046,1.86054,10000000.0
2007-02-26 03:42:00,1.86007,1.86041,1.86007,1.86038,10000000.0
2007-02-26 03:44:00,1.86033,1.8604,1.8602,1.8604,6000000.0
2007-02-26 03:45:00,1.86045,1.86067,1.86039,1.86067,8000000.0
2007-02-26 03:46:00,1.86054,1.86062,1.86053,1.86062,7000000.0
2007-02-26 03:47:00,1.86068,1.86071,1.86052,1.86052,7000000.0
2007-02-26 03:48:00,1.86063,1.86063,1.8606,1.8606,2000000.0
2007-02-26 03:49:00,1.86038,1.86054,1.86037,1.86054,8000000.0
2007-02-26 03:50:00,1.86038,1.86061,1.86038,1.86048,8000000.0
2007-02-26 03:51:00,1.86054,1.86058,1.86044,1.86049,9000000.0
2007-02-26 03:52:00,1.8592,1.8592,1.8592,1.8592,10000000.0
2007-02-26 03:53:00,1.86009,1.86015,1.85991,1.86001,10000000.0
2007-02-26 03:54:00,1.85998,1.86006,1.85987,1.85987,7000000.0
2007-02-26 03:55:00,1.86,1.86,1.85959,1.85992,7000000.0
2007-02-26 03:56:00,1.86,1.86,1.85975,1.85981,7000000.0
2007-02-26 03:57:00,1.85966,1.85996,1.85966,1.85982,8000000.0
2007-02-26 03:58:00,1.85969,1.85979,1.85784,1.85957,7000000.0
2007-02-26 03:59:00,1.85957,1.85957,1.85922,1.85922,7000000.0
2007-02-26 04:00:00,1.85932,1.85957,1.85923,1.85957,6000000.0
2007-02-26 04:01:00,1.85968,1.85976,1.85956,1.85976,7000000.0
2007-02-26 04:02:00,1.85968,1.85987,1.85968,1.85973,8000000.0
2007-02-26 04:03:00,1.85959,1.85961,1.85942,1.85942,8000000.0
2007-02-26 04:04:00,1.8591,1.85938,1.85905,1.85905,8000000.0
2007-02-26 04:05:00,1.85914,1.85918,1.85869,1.85918,8000000.0
2007-02-26 04:06:00,1.8591,1.85918,1.85904,1.85911,9000000.0
2007-02-26 04:07:00,1.85909,1.85912,1.8588,1.85902,11000000.0
2007-02-26 04:08:00,1.85917,1.85917,1.85896,1.85896,3000000.0
2007-02-26 04:09:00,1.85915,1.85936,1.85908,1.85936,7000000.0
2007-02-26 04:10:00,1.85922,1.85939,1.85922,1.85936,8000000.0
2007-02-26 04:11:00,1.85938,1.85941,1.85907,1.85909,7000000.0
2007-02-26 04:12:00,1.85897,1.8593,1.85897,1.8593,7000000.0
2007-02-26 04:13:00,1.85923,1.85923,1.85896,1.85896,8000000.0
2007-02-26 04:14:00,1.85908,1.85908,1.85878,1.85878,7000000.0
2007-02-26 04:15:00,1.85879,1.8591,1.85879,1.8591,7000000.0
2007-02-26 04:16:00,1.85917,1.85917,1.85908,1.85908,4000000.0
2007-02-26 04:17:00,1.85903,1.85908,1.85897,1.85908,7000000.0
2007-02-26 04:18:00,1.85899,1.85903,1.85891,1.85896,8000000.0
2007-02-26 04:20:00,1.85887,1.85906,1.85871,1.85906,10000000.0
2007-02-26 04:21:00,1.85887,1.85887,1.85863,1.85863,8000000.0
2007-02-26 04:22:00,1.85871,1.85871,1.85855,1.85865,9000000.0
2007-02-26 04:23:00,1.8588,1.85894,1.8588,1.85894,7000000.0
2007-02-26 04:24:00,1.85886,1.85903,1.85886,1.85903,9000000.0
2007-02-26 04:25:00,1.85911,1.85916,1.85891,1.85903,7000000.0
2007-02-26 04:26:00,1.8603,1.8604,1.8601,1.8604,8000000.0
2007-02-26 04:27:00,1.85883,1.85905,1.85881,1.85905,8000000.0
2007-02-26 04:28:00,1.85908,1.85908,1.85888,1.85888,7000000.0
2007-02-26 04:29:00,1.85875,1.85888,1.85873,1.85888,8000000.0
2007-02-26 04:30:00,1.85892,1.85911,1.85888,1.85909,9000000.0
2007-02-26 04:31:00,1.85905,1.85913,1.85894,1.85898,10000000.0
2007-02-26 04:32:00,1.859,1.85909,1.85871,1.85902,9000000.0
2007-02-26 04:33:00,1.8601,1.8606,1.8601,1.8606,7000000.0
2007-02-26 04:34:00,1.85895,1.85895,1.85875,1.85877,7000000.0
2007-02-26 04:35:00,1.85878,1.85891,1.85871,1.85871,7000000.0
2007-02-26 04:36:00,1.85873,1.85893,1.85873,1.85878,6000000.0
2007-02-26 04:37:00,1.85878,1.85893,1.85878,1.85886,11000000.0
2007-02-26 04:38:00,1.85894,1.85894,1.85879,1.8588,9000000.0
2007-02-26 04:39:00,1.85852,1.85872,1.85852,1.85866,9000000.0
2007-02-26 04:41:00,1.8605,1.8606,1.8605,1.8605,7000000.0
2007-02-26 04:42:00,1.85876,1.85894,1.85872,1.85892,7000000.0
2007-02-26 04:43:00,1.85894,1.85914,1.85875,1.85878,11000000.0
2007-02-26 04:44:00,1.85868,1.85873,1.85859,1.85871,9000000.0
2007-02-26 04:45:00,1.85868,1.8589,1.85867,1.85889,8000000.0
2007-02-26 04:46:00,1.85897,1.85897,1.85877,1.85877,6000000.0
2007-02-26 04:47:00,1.85885,1.8589,1.85885,1.8589,2000000.0
2007-02-26 04:48:00,1.85904,1.85906,1.85894,1.85906,7000000.0
2007-02-26 04:49:00,1.86,1.8602,1.86,1.86,4000000.0
2007-02-26 04:50:00,1.85878,1.8588,1.85875,1.8588,4000000.0
2007-02-26 04:51:00,1.85886,1.85916,1.85886,1.85901,7000000.0
2007-02-26 04:52:00,1.85908,1.85915,1.85899,1.85908,10000000.0
2007-02-26 04:53:00,1.85878,1.85903,1.85846,1.85846,9000000.0
2007-02-26 04:54:00,1.8589,1.85903,1.85888,1.85897,7000000.0
2007-02-26 04:55:00,1.85914,1.85918,1.85893,1.85918,8000000.0
2007-02-26 04:56:00,1.85921,1.85928,1.85912,1.85912,7000000.0
2007-02-26 04:57:00,1.85909,1.85924,1.85909,1.85915,8000000.0
2007-02-26 04:59:00,1.85935,1.85935,1.85899,1.85906,8000000.0
2007-02-26 05:00:00,1.85899,1.85922,1.85899,1.85914,7000000.0
2007-02-26 05:01:00,1.85936,1.85942,1.85904,1.85914,7000000.0
2007-02-26 05:02:00,1.85938,1.85991,1.85934,1.85991,7000000.0
2007-02-26 05:03:00,1.86004,1.86004,1.85986,1.85988,7000000.0
2007-02-26 05:04:00,1.85934,1.85991,1.85934,1.85991,7000000.0
2007-02-26 05:05:00,1.85966,1.85983,1.85963,1.85963,8000000.0
2007-02-26 05:06:00,1.85969,1.85974,1.85955,1.85955,8000000.0
2007-02-26 05:07:00,1.85978,1.86002,1.85978,1.85992,8000000.0
2007-02-26 05:08:00,1.8599,1.8599,1.85964,1.85964,10000000.0
2007-02-26 05:09:00,1.85981,1.85981,1.85954,1.85963,7000000.0
2007-02-26 05:10:00,1.85932,1.85932,1.85908,1.85917,7000000.0
2007-02-26 05:11:00,1.85926,1.85931,1.85886,1.85927,8000000.0
2007-02-26 05:12:00,1.85932,1.85942,1.85931,1.85933,11000000.0
2007-02-26 05:13:00,1.85909,1.85918,1.85903,1.85904,8000000.0
2007-02-26 05:14:00,1.85932,1.85964,1.85932,1.85963,11000000.0
2007-02-26 05:15:00,1.8595,1.8595,1.85905,1.85905,11000000.0
2007-02-26 05:16:00,1.8592,1.85926,1.85913,1.85913,9000000.0
2007-02-26 05:17:00,1.86,1.86,1.8599,1.86,8000000.0
2007-02-26 05:18:00,1.85939,1.85942,1.85926,1.8594,8000000.0
2007-02-26 05:19:00,1.85938,1.85942,1.85922,1.85942,7000000.0
2007-02-26 05:20:00,1.85939,1.85939,1.85916,1.85919,10000000.0
2007-02-26 05:21:00,1.8599,1.8599,1.8599,1.8599,7000000.0
2007-02-26 05:22:00,1.85905,1.85938,1.85905,1.85938,7000000.0
2007-02-26 05:23:00,1.85966,1.85975,1.8596,1.8596,10000000.0
2007-02-26 05:24:00,1.85986,1.86012,1.85982,1.85993,7000000.0
2007-02-26 05:25:00,1.85992,1.85994,1.85986,1.85986,7000000.0
2007-02-26 05:26:00,1.85997,1.86006,1.85971,1.85977,7000000.0
2007-02-26 05:27:00,1.85978,1.86,1.85969,1.85997,8000000.0
2007-02-26 05:28:00,1.85996,1.85996,1.85969,1.85969,9000000.0
2007-02-26 05:29:00,1.86012,1.86017,1.85979,1.85991,7000000.0
2007-02-26 05:30:00,1.85999,1.85999,1.85977,1.85977,7000000.0
2007-02-26 05:31:00,1.85989,1.85989,1.85964,1.85971,8000000.0
2007-02-26 05:32:00,1.85954,1.85969,1.85953,1.85969,8000000.0
2007-02-26 05:33:00,1.85977,1.86009,1.85977,1.85997,9000000.0
2007-02-26 05:34:00,1.86035,1.86042,1.86031,1.86038,5000000.0
2007-02-26 05:35:00,1.86029,1.86029,1.85959,1.85959,7000000.0
2007-02-26 05:36:00,1.86001,1.86038,1.86001,1.86036,11000000.0
2007-02-26 05:37:00,1.86022,1.86029,1.86015,1.86029,7000000.0
2007-02-26 05:38:00,1.86031,1.86046,1.86031,1.86039,6000000.0
2007-02-26 05:39:00,1.86017,1.86023,1.86014,1.86023,7000000.0
2007-02-26 05:40:00,1.86006,1.86014,1.85981,1.86014,8000000.0
2007-02-26 05:41:00,1.86024,1.86025,1.86016,1.86019,8000000.0
2007-02-26 05:42:00,1.8601,1.8601,1.85993,1.85999,7000000.0
2007-02-26 05:43:00,1.86028,1.86028,1.85989,1.86014,9000000.0
2007-02-26 05:44:00,1.8599,1.8599,1.8599,1.8599,11000000.0
2007-02-26 05:45:00,1.86035,1.86052,1.86018,1.86034,11000000.0
2007-02-26 05:46:00,1.86025,1.8603,1.86006,1.86006,5000000.0
2007-02-26 05:47:00,1.8598,1.8598,1.85964,1.85964,8000000.0
2007-02-26 05:48:00,1.85958,1.85967,1.85956,1.85959,7000000.0
2007-02-26 05:49:00,1.85955,1.85986,1.85955,1.85968,8000000.0
2007-02-26 05:50:00,1.85967,1.85973,1.85953,1.85961,9000000.0
2007-02-26 05:51:00,1.85958,1.85974,1.85957,1.85958,8000000.0
2007-02-26 05:52:00,1.85948,1.85987,1.85948,1.85979,8000000.0
2007-02-26 05:53:00,1.85954,1.8598,1.85954,1.85979,7000000.0
2007-02-26 05:54:00,1.85984,1.86003,1.85984,1.86003,10000000.0
2007-02-26 05:55:00,1.85996,1.85996,1.85961,1.85961,8000000.0
2007-02-26 05:56:00,1.85967,1.85991,1.85967,1.85991,5000000.0
2007-02-26 05:57:00,1.8603,1.8603,1.8602,1.8602,10000000.0
2007-02-26 05:58:00,1.8601,1.8602,1.8598,1.8599,10000000.0
2007-02-26 05:59:00,1.86,1.86014,1.85991,1.86003,10000000.0
2007-02-26 06:00:00,1.86002,1.86027,1.86002,1.86017,8000000.0
2007-02-26 06:01:00,1.85999,1.86046,1.85999,1.86041,7000000.0
2007-02-26 06:02:00,1.86033,1.86033,1.86002,1.86002,7000000.0
2007-02-26 06:03:00,1.86,1.86,1.85978,1.85985,8000000.0
2007-02-26 06:04:00,1.85996,1.86009,1.85988,1.85995,7000000.0
2007-02-26 06:05:00,1.8599,1.8599,1.85956,1.85987,7000000.0
2007-02-26 06:06:00,1.86001,1.86009,1.86001,1.86008,5000000.0
2007-02-26 06:07:00,1.85987,1.85987,1.85965,1.85965,7000000.0
2007-02-26 06:08:00,1.85962,1.8598,1.85955,1.85955,6000000.0
2007-02-26 06:09:00,1.85973,1.8599,1.85962,1.8599,8000000.0
2007-02-26 06:10:00,1.86009,1.86009,1.85953,1.85953,8000000.0
2007-02-26 06:11:00,1.85946,1.85969,1.85946,1.85963,8000000.0
2007-02-26 06:13:00,1.85933,1.8594,1.85929,1.85938,8000000.0
2007-02-26 06:14:00,1.8594,1.85955,1.8594,1.85955,7000000.0
2007-02-26 06:15:00,1.85938,1.8599,1.85935,1.85977,8000000.0
2007-02-26 06:16:00,1.8596,1.85975,1.85956,1.85975,5000000.0
2007-02-26 06:17:00,1.85961,1.85976,1.85961,1.85976,7000000.0
2007-02-26 06:18:00,1.85969,1.85983,1.85951,1.85983,9000000.0
2007-02-26 06:19:00,1.85998,1.85998,1.85965,1.85965,7000000.0
2007-02-26 06:20:00,1.8596,1.85966,1.85947,1.85966,8000000.0
2007-02-26 06:21:00,1.85952,1.85976,1.8595,1.8597,8000000.0
2007-02-26 06:22:00,1.85994,1.86003,1.85986,1.85988,8000000.0
2007-02-26 06:23:00,1.85992,1.85995,1.85981,1.85984,8000000.0
2007-02-26 06:24:00,1.85906,1.85961,1.85906,1.85961,11000000.0
2007-02-26 06:25:00,1.85977,1.85993,1.85971,1.85993,11000000.0
2007-02-26 06:26:00,1.85985,1.85985,1.85954,1.85954,11000000.0
2007-02-26 06:27:00,1.85949,1.85968,1.85949,1.85965,7000000.0
2007-02-26 06:28:00,1.85971,1.85971,1.85954,1.8596,8000000.0
2007-02-26 06:29:00,1.85962,1.85976,1.85955,1.85976,8000000.0
2007-02-26 06:30:00,1.85978,1.85978,1.85934,1.85934,8000000.0
2007-02-26 06:31:00,1.85928,1.85977,1.85924,1.85977,7000000.0
2007-02-26 06:32:00,1.85965,1.85967,1.85956,1.85965,6000000.0
2007-02-26 06:33:00,1.85969,1.8597,1.85962,1.85964,7000000.0
2007-02-26 06:34:00,1.85959,1.85959,1.85939,1.85939,7000000.0
2007-02-26 06:35:00,1.85959,1.85985,1.85959,1.85983,11000000.0
2007-02-26 06:36:00,1.85998,1.85998,1.85977,1.85977,5000000.0
2007-02-26 06:37:00,1.85996,1.86006,1.85988,1.85995,10000000.0
2007-02-26 06:38:00,1.85987,1.85987,1.85986,1.85986,2000000.0
2007-02-26 06:39:00,1.85974,1.85998,1.85972,1.85981,11000000.0
2007-02-26 06:40:00,1.8594,1.85951,1.85929,1.85929,7000000.0
2007-02-26 06:41:00,1.85931,1.85945,1.85931,1.85934,7000000.0
2007-02-26 06:42:00,1.8595,1.8597,1.8595,1.8595,7000000.0
2007-02-26 06:43:00,1.85931,1.85948,1.85931,1.85948,7000000.0
2007-02-26 06:44:00,1.85948,1.85948,1.85924,1.85937,8000000.0
2007-02-26 06:45:00,1.85939,1.85939,1.85909,1.85936,8000000.0
2007-02-26 06:46:00,1.8597,1.86,1.8597,1.86,8000000.0
2007-02-26 06:47:00,1.85972,1.85983,1.8597,1.85972,8000000.0
2007-02-26 06:48:00,1.8591,1.8593,1.8591,1.8593,8000000.0
2007-02-26 06:49:00,1.85966,1.85975,1.85964,1.85975,8000000.0
2007-02-26 06:50:00,1.85946,1.85977,1.85946,1.85977,5000000.0
2007-02-26 06:51:00,1.85945,1.85971,1.85945,1.85971,10000000.0
2007-02-26 06:52:00,1.85985,1.85985,1.85972,1.85985,8000000.0
2007-02-26 06:53:00,1.85979,1.86,1.85972,1.85979,8000000.0
2007-02-26 06:54:00,1.86008,1.86008,1.85978,1.85978,7000000.0
2007-02-26 06:55:00,1.86003,1.8601,1.85972,1.85998,7000000.0
2007-02-26 06:56:00,1.8599,1.86001,1.8599,1.86001,3000000.0
2007-02-26 06:57:00,1.8584,1.8588,1.8584,1.8588,7000000.0
2007-02-26 06:58:00,1.8598,1.8598,1.85944,1.85944,7000000.0
2007-02-26 06:59:00,1.85957,1.85977,1.85957,1.85977,7000000.0
2007-02-26 07:00:00,1.85966,1.85977,1.85966,1.85973,7000000.0
2007-02-26 07:01:00,1.85978,1.85981,1.85964,1.85978,7000000.0
2007-02-26 07:02:00,1.85972,1.85987,1.85972,1.85987,7000000.0
2007-02-26 07:03:00,1.85975,1.85975,1.8596,1.85972,7000000.0
2007-02-26 07:04:00,1.85975,1.85978,1.85966,1.85975,8000000.0
2007-02-26 07:05:00,1.85981,1.85981,1.8597,1.85976,11000000.0
2007-02-26 07:06:00,1.85923,1.85961,1.85918,1.85928,11000000.0
2007-02-26 07:07:00,1.85912,1.85915,1.85891,1.85915,11000000.0
2007-02-26 07:08:00,1.859,1.85938,1.859,1.85938,9000000.0
2007-02-26 07:09:00,1.8579,1.858,1.8579,1.8579,7000000.0
2007-02-26 07:10:00,1.85924,1.85943,1.85921,1.85921,7000000.0
2007-02-26 07:11:00,1.85916,1.85916,1.85873,1.85906,10000000.0
2007-02-26 07:12:00,1.85921,1.85925,1.8591,1.85916,7000000.0
2007-02-26 07:13:00,1.85903,1.85912,1.85899,1.85912,8000000.0
2007-02-26 07:14:00,1.85909,1.85914,1.85902,1.85902,7000000.0
2007-02-26 07:15:00,1.85898,1.85901,1.85885,1.85891,10000000.0
2007-02-26 07:16:00,1.85888,1.85888,1.85863,1.8587,8000000.0
2007-02-26 07:17:00,1.85845,1.85881,1.85845,1.85881,11000000.0
2007-02-26 07:18:00,1.85878,1.85887,1.85868,1.85874,8000000.0
2007-02-26 07:19:00,1.85884,1.85884,1.85857,1.85867,8000000.0
2007-02-26 07:20:00,1.85891,1.85919,1.85878,1.8591,9000000.0
2007-02-26 07:21:00,1.8597,1.8597,1.8596,1.8596,11000000.0
2007-02-26 07:22:00,1.85912,1.85938,1.85909,1.85938,11000000.0
2007-02-26 07:23:00,1.85941,1.85941,1.85909,1.85925,7000000.0
2007-02-26 07:24:00,1.8593,1.8593,1.8593,1.8593,8000000.0
2007-02-26 07:25:00,1.85939,1.85939,1.85895,1.85895,8000000.0
2007-02-26 07:26:00,1.85888,1.85903,1.85867,1.85867,7000000.0
2007-02-26 07:27:00,1.85881,1.85899,1.85866,1.85899,7000000.0
2007-02-26 07:28:00,1.8589,1.8589,1.8586,1.85867,7000000.0
2007-02-26 07:29:00,1.85876,1.85901,1.85876,1.85877,8000000.0
2007-02-26 07:30:00,1.85851,1.85884,1.85851,1.85884,8000000.0
2007-02-26 07:31:00,1.85883,1.85894,1.85877,1.85877,7000000.0
2007-02-26 07:32:00,1.85875,1.85875,1.85851,1.8587,9000000.0
2007-02-26 07:33:00,1.85866,1.85873,1.8584,1.85865,8000000.0
2007-02-26 07:34:00,1.8585,1.8585,1.85829,1.85829,11000000.0
2007-02-26 07:35:00,1.85843,1.85847,1.85833,1.85833,8000000.0
2007-02-26 07:36:00,1.85826,1.85861,1.85826,1.85861,7000000.0
2007-02-26 07:37:00,1.8586,1.85874,1.8586,1.85868,7000000.0
2007-02-26 07:38:00,1.85872,1.85891,1.85847,1.85891,11000000.0
2007-02-26 07:39:00,1.85896,1.85896,1.85868,1.85868,7000000.0
2007-02-26 07:40:00,1.85865,1.85869,1.85831,1.85831,8000000.0
2007-02-26 07:41:00,1.85834,1.85859,1.85834,1.85851,9000000.0
2007-02-26 07:42:00,1.85891,1.859,1.85857,1.85874,11000000.0
2007-02-26 07:43:00,1.85879,1.85879,1.8586,1.85867,7000000.0
2007-02-26 07:44:00,1.85873,1.85873,1.85841,1.85846,7000000.0
2007-02-26 07:45:00,1.8586,1.85951,1.8586,1.85951,7000000.0
2007-02-26 07:46:00,1.85924,1.85931,1.85893,1.85931,7000000.0
2007-02-26 07:47:00,1.8593,1.8593,1.85874,1.85874,7000000.0
2007-02-26 07:48:00,1.85893,1.85926,1.85893,1.85899,8000000.0
2007-02-26 07:49:00,1.8586,1.85873,1.85849,1.85852,8000000.0
2007-02-26 07:50:00,1.85852,1.85878,1.85852,1.85856,7000000.0
2007-02-26 07:51:00,1.85889,1.85889,1.85861,1.85867,8000000.0
2007-02-26 07:52:00,1.85838,1.85872,1.85838,1.85872,10000000.0
2007-02-26 07:53:00,1.85862,1.85881,1.85859,1.85865,11000000.0
2007-02-26 07:54:00,1.85848,1.85858,1.85819,1.85852,9000000.0
2007-02-26 07:55:00,1.85827,1.85827,1.85764,1.85771,9000000.0
2007-02-26 07:56:00,1.85827,1.85827,1.85781,1.85781,9000000.0
2007-02-26 07:57:00,1.85806,1.85848,1.85806,1.85837,7000000.0
2007-02-26 07:58:00,1.8582,1.8582,1.85772,1.85809,7000000.0
2007-02-26 07:59:00,1.85824,1.85829,1.85795,1.85828,7000000.0
2007-02-26 08:00:00,1.85809,1.85842,1.85809,1.85813,8000000.0
2007-02-26 08:01:00,1.85801,1.85832,1.85796,1.85832,10000000.0
2007-02-26 08:02:00,1.85838,1.85838,1.85801,1.85801,7000000.0
2007-02-26 08:03:00,1.85778,1.85815,1.85778,1.85815,8000000.0
2007-02-26 08:04:00,1.85808,1.85808,1.85747,1.85747,8000000.0
2007-02-26 08:05:00,1.85738,1.85756,1.85738,1.85756,8000000.0
2007-02-26 08:06:00,1.85763,1.85763,1.85741,1.85741,6000000.0
2007-02-26 08:07:00,1.85759,1.85759,1.85744,1.85751,7000000.0
2007-02-26 08:08:00,1.85755,1.85755,1.85741,1.85746,7000000.0
2007-02-26 08:09:00,1.85738,1.85738,1.85721,1.85727,7000000.0
2007-02-26 08:10:00,1.85734,1.85805,1.85724,1.85805,7000000.0
2007-02-26 08:11:00,1.85838,1.85838,1.85806,1.85806,8000000.0
2007-02-26 08:12:00,1.85819,1.85841,1.8581,1.85841,9000000.0
2007-02-26 08:13:00,1.85846,1.85861,1.85846,1.85861,7000000.0
2007-02-26 08:14:00,1.85873,1.85888,1.85871,1.85881,9000000.0
2007-02-26 08:15:00,1.85888,1.85888,1.85871,1.8588,8000000.0
2007-02-26 08:16:00,1.85871,1.85871,1.85819,1.85825,11000000.0
2007-02-26 08:17:00,1.85828,1.85879,1.85828,1.85879,7000000.0
2007-02-26 08:18:00,1.85894,1.85907,1.85882,1.85896,9000000.0
2007-02-26 08:19:00,1.85848,1.8591,1.85848,1.8591,7000000.0
2007-02-26 08:20:00,1.85886,1.85911,1.85886,1.85895,8000000.0
2007-02-26 08:21:00,1.85916,1.85916,1.85904,1.85904,8000000.0
2007-02-26 08:22:00,1.85894,1.85911,1.85892,1.85911,8000000.0
2007-02-26 08:23:00,1.85913,1.85913,1.8589,1.85891,7000000.0
2007-02-26 08:24:00,1.85884,1.85886,1.85874,1.85886,7000000.0
2007-02-26 08:25:00,1.85908,1.8592,1.85908,1.8592,8000000.0
2007-02-26 08:26:00,1.85924,1.85924,1.85859,1.85859,7000000.0
2007-02-26 08:27:00,1.85878,1.85901,1.85871,1.85901,10000000.0
2007-02-26 08:28:00,1.85906,1.85922,1.85905,1.85922,7000000.0
2007-02-26 08:29:00,1.85927,1.85951,1.8592,1.8592,10000000.0
2007-02-26 08:30:00,1.85917,1.85918,1.85891,1.85918,7000000.0
2007-02-26 08:31:00,1.85926,1.85934,1.85914,1.85922,10000000.0
2007-02-26 08:32:00,1.8581,1.8586,1.858,1.8585,7000000.0
2007-02-26 08:33:00,1.85914,1.85914,1.859,1.859,7000000.0
2007-02-26 08:34:00,1.8587,1.8588,1.8582,1.8582,8000000.0
2007-02-26 08:35:00,1.8578,1.858,1.8577,1.858,8000000.0
2007-02-26 08:36:00,1.85897,1.85906,1.85866,1.85873,8000000.0
2007-02-26 08:37:00,1.85881,1.85887,1.85866,1.85885,9000000.0
2007-02-26 08:38:00,1.85865,1.85868,1.85821,1.85868,10000000.0
2007-02-26 08:39:00,1.85872,1.85901,1.85872,1.85895,11000000.0
2007-02-26 08:40:00,1.85923,1.85923,1.85909,1.8592,8000000.0
2007-02-26 08:41:00,1.8592,1.85939,1.8592,1.85932,11000000.0
2007-02-26 08:42:00,1.8588,1.8592,1.8588,1.8591,10000000.0
2007-02-26 08:43:00,1.8589,1.8595,1.8589,1.8594,10000000.0
2007-02-26 08:44:00,1.85943,1.85957,1.85941,1.85957,10000000.0
2007-02-26 08:45:00,1.85942,1.85943,1.85922,1.85925,8000000.0
2007-02-26 08:46:00,1.85906,1.85935,1.85776,1.85935,8000000.0
2007-02-26 08:47:00,1.85941,1.85947,1.85931,1.85947,7000000.0
2007-02-26 08:48:00,1.85955,1.85956,1.85936,1.85953,8000000.0
2007-02-26 08:49:00,1.85964,1.85979,1.85959,1.85977,11000000.0
2007-02-26 08:50:00,1.8594,1.8594,1.8583,1.8585,8000000.0
2007-02-26 08:51:00,1.85991,1.85995,1.85984,1.85984,8000000.0
2007-02-26 08:52:00,1.85993,1.86004,1.85993,1.85994,9000000.0
2007-02-26 08:53:00,1.85981,1.85997,1.85944,1.85993,8000000.0
2007-02-26 08:54:00,1.85992,1.85992,1.85971,1.85978,8000000.0
2007-02-26 08:55:00,1.8598,1.8598,1.85966,1.85976,8000000.0
2007-02-26 08:56:00,1.85962,1.85981,1.85953,1.85981,7000000.0
2007-02-26 08:57:00,1.85981,1.85983,1.85973,1.85977,8000000.0
2007-02-26 08:58:00,1.85972,1.8598,1.85968,1.8597,7000000.0
2007-02-26 08:59:00,1.85949,1.85949,1.85923,1.85923,7000000.0
2007-02-26 09:00:00,1.85923,1.85962,1.85923,1.85944,8000000.0
2007-02-26 09:01:00,1.85915,1.85915,1.85876,1.85876,9000000.0
2007-02-26 09:02:00,1.85861,1.85911,1.85861,1.85911,10000000.0
2007-02-26 09:03:00,1.85901,1.85925,1.85901,1.85909,7000000.0
2007-02-26 09:04:00,1.85909,1.85909,1.8587,1.85871,7000000.0
2007-02-26 09:05:00,1.85801,1.85876,1.85801,1.85872,7000000.0
2007-02-26 09:06:00,1.85876,1.85879,1.8582,1.85828,11000000.0
2007-02-26 09:07:00,1.85885,1.85946,1.85885,1.85946,8000000.0
2007-02-26 09:08:00,1.8595,1.85961,1.85939,1.85956,7000000.0
2007-02-26 09:09:00,1.85943,1.85945,1.85925,1.85935,11000000.0
2007-02-26 09:10:00,1.85915,1.8592,1.8588,1.8588,7000000.0
2007-02-26 09:11:00,1.85862,1.85862,1.85839,1.85847,9000000.0
2007-02-26 09:12:00,1.85806,1.85895,1.85806,1.85895,8000000.0
2007-02-26 09:13:00,1.85888,1.85888,1.85859,1.85885,9000000.0
2007-02-26 09:14:00,1.85881,1.85891,1.85852,1.85852,11000000.0
2007-02-26 09:15:00,1.85872,1.85872,1.85845,1.85848,7000000.0
2007-02-26 09:16:00,1.85865,1.85906,1.85862,1.85906,8000000.0
2007-02-26 09:17:00,1.85902,1.85906,1.85886,1.85893,11000000.0
2007-02-26 09:18:00,1.85894,1.85894,1.85868,1.85868,8000000.0
2007-02-26 09:19:00,1.85866,1.85872,1.85858,1.8587,7000000.0
2007-02-26 09:20:00,1.85851,1.85866,1.85832,1.85832,7000000.0
2007-02-26 09:21:00,1.8582,1.85822,1.85787,1.85821,8000000.0
2007-02-26 09:22:00,1.85801,1.85839,1.85801,1.85839,8000000.0
2007-02-26 09:23:00,1.85808,1.85808,1.85797,1.85804,7000000.0
2007-02-26 09:24:00,1.8579,1.85805,1.85782,1.85782,8000000.0
2007-02-26 09:25:00,1.85773,1.85794,1.85773,1.8578,7000000.0
2007-02-26 09:26:00,1.85776,1.85794,1.85774,1.85794,11000000.0
2007-02-26 09:27:00,1.85794,1.85814,1.85794,1.85814,11000000.0
2007-02-26 09:28:00,1.85806,1.85806,1.85782,1.85785,9000000.0
2007-02-26 09:29:00,1.85786,1.85793,1.85772,1.85793,8000000.0
2007-02-26 09:30:00,1.85785,1.85785,1.85772,1.85783,7000000.0
2007-02-26 09:31:00,1.85756,1.85783,1.85756,1.85771,7000000.0
2007-02-26 09:32:00,1.85769,1.85785,1.85761,1.85761,7000000.0
2007-02-26 09:33:00,1.85789,1.8581,1.85789,1.8581,8000000.0
2007-02-26 09:34:00,1.85813,1.85813,1.85778,1.85778,7000000.0
2007-02-26 09:35:00,1.85771,1.85771,1.85743,1.85743,10000000.0
2007-02-26 09:36:00,1.8572,1.85749,1.8572,1.85731,8000000.0
2007-02-26 09:37:00,1.85742,1.85822,1.85742,1.85822,11000000.0
2007-02-26 09:38:00,1.85779,1.85823,1.8561,1.85787,11000000.0
2007-02-26 09:39:00,1.85805,1.85808,1.85783,1.85783,7000000.0
2007-02-26 09:40:00,1.8595,1.8595,1.8591,1.8591,8000000.0
2007-02-26 09:41:00,1.85812,1.85827,1.85806,1.8582,8000000.0
2007-02-26 09:42:00,1.8581,1.85849,1.8581,1.85849,10000000.0
2007-02-26 09:43:00,1.8585,1.85857,1.85828,1.85857,11000000.0
2007-02-26 09:44:00,1.85889,1.85927,1.85889,1.85919,8000000.0
2007-02-26 09:45:00,1.85918,1.85932,1.85909,1.85912,7000000.0
2007-02-26 09:46:00,1.85891,1.85891,1.85853,1.85882,11000000.0
2007-02-26 09:47:00,1.85864,1.85869,1.85848,1.85868,9000000.0
2007-02-26 09:48:00,1.85878,1.85914,1.85878,1.85914,7000000.0
2007-02-26 09:49:00,1.85864,1.8591,1.85857,1.8591,11000000.0
2007-02-26 09:50:00,1.85905,1.85905,1.85831,1.85831,8000000.0
2007-02-26 09:51:00,1.858,1.85838,1.85785,1.85838,8000000.0
2007-02-26 09:52:00,1.85845,1.85845,1.85818,1.85827,8000000.0
2007-02-26 09:53:00,1.85828,1.85854,1.85828,1.85851,10000000.0
2007-02-26 09:54:00,1.85866,1.85866,1.85863,1.85863,3000000.0
2007-02-26 09:55:00,1.85811,1.85838,1.85811,1.85838,8000000.0
2007-02-26 09:56:00,1.85848,1.85875,1.85848,1.85855,10000000.0
2007-02-26 09:57:00,1.85828,1.85874,1.85828,1.85874,8000000.0
2007-02-26 09:58:00,1.85898,1.85932,1.85898,1.85932,8000000.0
2007-02-26 09:59:00,1.85949,1.85955,1.85938,1.85938,10000000.0
2007-02-26 10:00:00,1.8594,1.8594,1.85907,1.85908,10000000.0
2007-02-26 10:01:00,1.85896,1.85939,1.85884,1.85939,10000000.0
2007-02-26 10:02:00,1.85942,1.85952,1.85937,1.85949,10000000.0
2007-02-26 10:03:00,1.85961,1.85981,1.85961,1.85981,7000000.0
2007-02-26 10:04:00,1.8599,1.8599,1.85945,1.85945,7000000.0
2007-02-26 10:05:00,1.85969,1.85975,1.85964,1.85968,11000000.0
2007-02-26 10:06:00,1.85958,1.8596,1.85943,1.8596,7000000.0
2007-02-26 10:07:00,1.85959,1.85959,1.85911,1.85921,7000000.0
2007-02-26 10:08:00,1.85939,1.85948,1.85931,1.85948,7000000.0
2007-02-26 10:09:00,1.85955,1.85959,1.85915,1.85915,7000000.0
2007-02-26 10:10:00,1.85956,1.85966,1.85927,1.85966,7000000.0
2007-02-26 10:11:00,1.85977,1.8598,1.85968,1.85974,7000000.0
2007-02-26 10:12:00,1.85966,1.85966,1.85918,1.85942,8000000.0
2007-02-26 10:13:00,1.85907,1.85907,1.85867,1.85867,8000000.0
2007-02-26 10:14:00,1.8584,1.85859,1.85816,1.85859,7000000.0
2007-02-26 10:15:00,1.85873,1.85888,1.85867,1.85888,10000000.0
2007-02-26 10:16:00,1.85896,1.85896,1.85869,1.85869,7000000.0
2007-02-26 10:17:00,1.8587,1.85945,1.8587,1.85945,11000000.0
2007-02-26 10:18:00,1.8591,1.85929,1.85909,1.85918,8000000.0
2007-02-26 10:19:00,1.85921,1.85956,1.85903,1.85903,9000000.0
2007-02-26 10:20:00,1.85928,1.85928,1.85908,1.85927,7000000.0
2007-02-26 10:21:00,1.85899,1.859,1.85887,1.85897,8000000.0
2007-02-26 10:22:00,1.85902,1.85929,1.85893,1.85906,7000000.0
2007-02-26 10:23:00,1.85867,1.85925,1.85867,1.85925,7000000.0
2007-02-26 10:24:00,1.85943,1.85971,1.8594,1.85971,7000000.0
2007-02-26 10:25:00,1.85972,1.85978,1.85955,1.85977,9000000.0
2007-02-26 10:26:00,1.8597,1.8597,1.85947,1.85966,11000000.0
2007-02-26 10:27:00,1.8596,1.85984,1.85943,1.85984,8000000.0
2007-02-26 10:28:00,1.85991,1.86004,1.8598,1.8598,9000000.0
2007-02-26 10:29:00,1.85955,1.85975,1.85943,1.85951,8000000.0
2007-02-26 10:31:00,1.85946,1.85947,1.85896,1.85896,7000000.0
2007-02-26 10:32:00,1.85917,1.85928,1.85902,1.85928,9000000.0
2007-02-26 10:33:00,1.85911,1.85911,1.85887,1.85907,7000000.0
2007-02-26 10:34:00,1.85919,1.85929,1.85906,1.85922,7000000.0
2007-02-26 10:35:00,1.85933,1.85933,1.859,1.85921,7000000.0
2007-02-26 10:36:00,1.85912,1.85916,1.85882,1.85892,8000000.0
2007-02-26 10:37:00,1.85903,1.85919,1.85903,1.85905,8000000.0
2007-02-26 10:38:00,1.85911,1.85911,1.85874,1.85879,10000000.0
2007-02-26 10:39:00,1.85878,1.85926,1.85878,1.85926,8000000.0
2007-02-26 10:40:00,1.85885,1.85885,1.85863,1.85865,7000000.0
2007-02-26 10:41:00,1.85882,1.85894,1.85869,1.85869,9000000.0
2007-02-26 10:42:00,1.85907,1.85923,1.85904,1.85917,7000000.0
2007-02-26 10:43:00,1.85926,1.85927,1.85897,1.85927,10000000.0
2007-02-26 10:44:00,1.85937,1.85948,1.85906,1.85906,7000000.0
2007-02-26 10:45:00,1.85916,1.85916,1.85878,1.85881,8000000.0
2007-02-26 10:46:00,1.85927,1.85995,1.85927,1.85993,8000000.0
2007-02-26 10:47:00,1.86026,1.86062,1.86021,1.86022,7000000.0
2007-02-26 10:48:00,1.86021,1.8604,1.86011,1.8604,8000000.0
2007-02-26 10:49:00,1.86115,1.86127,1.86105,1.86127,9000000.0
2007-02-26 10:50:00,1.86095,1.86095,1.86049,1.86049,8000000.0
2007-02-26 10:51:00,1.86039,1.86039,1.85999,1.86003,9000000.0
2007-02-26 10:52:00,1.86009,1.86042,1.86008,1.86042,8000000.0
2007-02-26 10:53:00,1.86038,1.86038,1.86006,1.86017,9000000.0
2007-02-26 10:54:00,1.86019,1.86026,1.86003,1.86003,10000000.0
2007-02-26 10:55:00,1.85989,1.86059,1.85989,1.86059,7000000.0
2007-02-26 10:56:00,1.86049,1.86093,1.85897,1.86039,7000000.0
2007-02-26 10:57:00,1.86069,1.86121,1.86069,1.86103,8000000.0
2007-02-26 10:58:00,1.86112,1.86143,1.86112,1.86143,7000000.0
2007-02-26 10:59:00,1.8613,1.86149,1.86124,1.86139,11000000.0
2007-02-26 11:00:00,1.86132,1.86132,1.85967,1.85967,7000000.0
2007-02-26 11:01:00,1.86086,1.86114,1.8608,1.8608,8000000.0
2007-02-26 11:02:00,1.86061,1.8609,1.86061,1.86085,7000000.0
2007-02-26 11:03:00,1.86085,1.86108,1.86076,1.86076,11000000.0
2007-02-26 11:04:00,1.86083,1.86083,1.86033,1.86038,11000000.0
2007-02-26 11:05:00,1.86033,1.86068,1.86033,1.86053,7000000.0
2007-02-26 11:06:00,1.86021,1.86032,1.85948,1.85948,8000000.0
2007-02-26 11:07:00,1.85964,1.85964,1.85937,1.85937,7000000.0
2007-02-26 11:08:00,1.85918,1.85959,1.85916,1.85916,9000000.0
2007-02-26 11:09:00,1.85903,1.85907,1.8587,1.85902,8000000.0
2007-02-26 11:10:00,1.85892,1.85901,1.85887,1.85895,8000000.0
2007-02-26 11:11:00,1.85903,1.85912,1.85889,1.85895,10000000.0
2007-02-26 11:12:00,1.85882,1.85912,1.85882,1.85912,7000000.0
2007-02-26 11:13:00,1.85931,1.85931,1.85885,1.85911,11000000.0
2007-02-26 11:14:00,1.85958,1.85986,1.85934,1.85934,11000000.0
2007-02-26 11:15:00,1.85941,1.85991,1.85941,1.85991,7000000.0
2007-02-26 11:16:00,1.85993,1.85993,1.85969,1.85985,7000000.0
2007-02-26 11:17:00,1.85932,1.85932,1.85895,1.85923,7000000.0
2007-02-26 11:18:00,1.85911,1.85912,1.8588,1.85896,10000000.0
2007-02-26 11:19:00,1.859,1.85908,1.85895,1.85904,11000000.0
2007-02-26 11:20:00,1.859,1.85901,1.85886,1.859,8000000.0
2007-02-26 11:21:00,1.85891,1.85902,1.85874,1.85902,7000000.0
2007-02-26 11:22:00,1.85909,1.85919,1.859,1.85919,8000000.0
2007-02-26 11:23:00,1.85913,1.85925,1.85907,1.85925,8000000.0
2007-02-26 11:24:00,1.85928,1.85944,1.85928,1.85943,7000000.0
2007-02-26 11:25:00,1.85945,1.85963,1.85945,1.8596,8000000.0
2007-02-26 11:26:00,1.85975,1.85987,1.8597,1.85983,11000000.0
2007-02-26 11:27:00,1.85992,1.85992,1.85976,1.85991,8000000.0
2007-02-26 11:28:00,1.8591,1.8591,1.8583,1.8587,8000000.0
2007-02-26 11:29:00,1.85994,1.85994,1.85972,1.85991,8000000.0
2007-02-26 11:31:00,1.85989,1.8599,1.85966,1.85966,11000000.0
2007-02-26 11:32:00,1.85971,1.8598,1.8597,1.8598,11000000.0
2007-02-26 11:33:00,1.85977,1.85977,1.85943,1.85944,7000000.0
2007-02-26 11:34:00,1.8583,1.8583,1.8583,1.8583,10000000.0
2007-02-26 11:35:00,1.85939,1.8594,1.85922,1.85931,10000000.0
2007-02-26 11:36:00,1.85931,1.85942,1.85921,1.85921,8000000.0
2007-02-26 11:37:00,1.85902,1.85958,1.85902,1.85957,8000000.0
2007-02-26 11:38:00,1.85957,1.85957,1.85925,1.8594,9000000.0
2007-02-26 11:39:00,1.85933,1.85947,1.85933,1.8594,9000000.0
2007-02-26 11:40:00,1.85932,1.85932,1.85912,1.85923,11000000.0
2007-02-26 11:41:00,1.85919,1.85943,1.85917,1.85917,11000000.0
2007-02-26 11:42:00,1.85893,1.85909,1.85874,1.85909,11000000.0
2007-02-26 11:43:00,1.85876,1.85919,1.85874,1.85919,7000000.0
2007-02-26 11:44:00,1.85908,1.85908,1.85885,1.85898,7000000.0
2007-02-26 11:45:00,1.85923,1.8594,1.85916,1.85916,11000000.0
2007-02-26 11:46:00,1.85904,1.85919,1.85896,1.85896,7000000.0
2007-02-26 11:47:00,1.85887,1.85901,1.85886,1.85886,9000000.0
2007-02-26 11:48:00,1.85898,1.85913,1.85894,1.85908,10000000.0
2007-02-26 11:49:00,1.859,1.85931,1.859,1.85931,7000000.0
2007-02-26 11:50:00,1.8593,1.8595,1.8593,1.8594,8000000.0
2007-02-26 11:51:00,1.8594,1.8594,1.85866,1.85912,8000000.0
2007-02-26 11:52:00,1.8592,1.85929,1.85901,1.85928,10000000.0
2007-02-26 11:53:00,1.85928,1.85933,1.85918,1.85932,10000000.0
2007-02-26 11:54:00,1.85922,1.85922,1.85894,1.85894,9000000.0
2007-02-26 11:55:00,1.85899,1.85899,1.85878,1.85878,8000000.0
2007-02-26 11:56:00,1.85862,1.85883,1.8585,1.8585,11000000.0
2007-02-26 11:57:00,1.85853,1.85853,1.85813,1.8583,8000000.0
2007-02-26 11:58:00,1.85815,1.85833,1.85815,1.85819,9000000.0
2007-02-26 11:59:00,1.85809,1.85809,1.85795,1.85799,7000000.0
2007-02-26 12:00:00,1.85798,1.85807,1.8579,1.85807,7000000.0
2007-02-26 12:01:00,1.85837,1.8585,1.85818,1.85818,10000000.0
2007-02-26 12:02:00,1.85816,1.85834,1.85812,1.85834,10000000.0
2007-02-26 12:03:00,1.85819,1.8583,1.85815,1.85823,7000000.0
2007-02-26 12:04:00,1.85828,1.85842,1.85818,1.85842,9000000.0
2007-02-26 12:05:00,1.85843,1.85844,1.85801,1.85801,11000000.0
2007-02-26 12:06:00,1.85828,1.85838,1.85781,1.85781,7000000.0
2007-02-26 12:07:00,1.8578,1.85813,1.8578,1.85813,7000000.0
2007-02-26 12:08:00,1.85818,1.85829,1.85804,1.85823,9000000.0
2007-02-26 12:09:00,1.85854,1.85854,1.85817,1.85839,8000000.0
2007-02-26 12:10:00,1.85853,1.85869,1.8583,1.8583,8000000.0
2007-02-26 12:11:00,1.85816,1.85832,1.8581,1.85818,7000000.0
2007-02-26 12:12:00,1.8583,1.8583,1.85812,1.85818,7000000.0
2007-02-26 12:13:00,1.85819,1.85834,1.85798,1.85818,10000000.0
2007-02-26 12:14:00,1.85812,1.85812,1.85793,1.85808,8000000.0
2007-02-26 12:15:00,1.85792,1.85792,1.85766,1.85788,8000000.0
2007-02-26 12:16:00,1.85789,1.85871,1.85789,1.85871,8000000.0
2007-02-26 12:17:00,1.85869,1.85896,1.85867,1.85896,8000000.0
2007-02-26 12:18:00,1.85896,1.85912,1.85892,1.85912,11000000.0
2007-02-26 12:19:00,1.85895,1.85933,1.85895,1.85933,9000000.0
2007-02-26 12:20:00,1.85929,1.85935,1.85913,1.85931,10000000.0
2007-02-26 12:21:00,1.85916,1.85998,1.85798,1.85798,7000000.0
2007-02-26 12:22:00,1.85927,1.85939,1.85902,1.85936,8000000.0
2007-02-26 12:23:00,1.85938,1.85952,1.85916,1.85916,7000000.0
2007-02-26 12:24:00,1.85948,1.85948,1.85925,1.85925,7000000.0
2007-02-26 12:25:00,1.85926,1.85927,1.85909,1.85919,9000000.0
2007-02-26 12:26:00,1.85917,1.85917,1.85896,1.85896,8000000.0
2007-02-26 12:27:00,1.85888,1.85888,1.85827,1.85827,10000000.0
2007-02-26 12:28:00,1.85801,1.85859,1.85801,1.85859,9000000.0
2007-02-26 12:29:00,1.85861,1.85875,1.85859,1.85875,9000000.0
2007-02-26 12:30:00,1.85881,1.85885,1.85867,1.85885,7000000.0
2007-02-26 12:31:00,1.85897,1.85903,1.85886,1.85893,11000000.0
2007-02-26 12:32:00,1.85902,1.85909,1.85867,1.85867,7000000.0
2007-02-26 12:33:00,1.85785,1.85788,1.85774,1.85774,7000000.0
2007-02-26 12:34:00,1.85779,1.85801,1.85779,1.8579,7000000.0
2007-02-26 12:35:00,1.85791,1.85805,1.85791,1.85794,8000000.0
2007-02-26 12:36:00,1.85802,1.85841,1.85798,1.85841,8000000.0
2007-02-26 12:37:00,1.85827,1.85833,1.85809,1.85809,9000000.0
2007-02-26 12:38:00,1.858,1.85837,1.858,1.85834,8000000.0
2007-02-26 12:39:00,1.85835,1.85837,1.85829,1.85829,9000000.0
2007-02-26 12:40:00,1.85829,1.85829,1.858,1.85811,7000000.0
2007-02-26 12:41:00,1.85812,1.85815,1.85805,1.85806,8000000.0
2007-02-26 12:42:00,1.85799,1.85808,1.8579,1.85803,9000000.0
2007-02-26 12:43:00,1.85838,1.85877,1.85838,1.85855,9000000.0
2007-02-26 12:44:00,1.85876,1.85884,1.85863,1.85884,8000000.0
2007-02-26 12:45:00,1.85881,1.85881,1.85842,1.85868,10000000.0
2007-02-26 12:46:00,1.85856,1.85856,1.85819,1.85819,9000000.0
2007-02-26 12:47:00,1.85816,1.85824,1.85803,1.85823,10000000.0
2007-02-26 12:48:00,1.85813,1.85874,1.85813,1.85861,11000000.0
2007-02-26 12:49:00,1.85865,1.85877,1.85853,1.85866,7000000.0
2007-02-26 12:50:00,1.85889,1.85903,1.85881,1.85897,7000000.0
2007-02-26 12:51:00,1.85892,1.859,1.85886,1.85889,8000000.0
2007-02-26 12:53:00,1.85883,1.85883,1.85819,1.85831,8000000.0
2007-02-26 12:54:00,1.8585,1.85873,1.8585,1.85858,7000000.0
2007-02-26 12:55:00,1.8586,1.85894,1.85834,1.85894,8000000.0
2007-02-26 12:56:00,1.85883,1.85896,1.85876,1.85896,7000000.0
2007-02-26 12:57:00,1.85904,1.85904,1.85892,1.85904,7000000.0
2007-02-26 12:58:00,1.85894,1.85894,1.8584,1.85881,8000000.0
2007-02-26 12:59:00,1.85902,1.85925,1.85902,1.85925,7000000.0
2007-02-26 13:00:00,1.8592,1.85924,1.85914,1.85918,8000000.0
2007-02-26 13:01:00,1.85893,1.85902,1.858,1.858,8000000.0
2007-02-26 13:02:00,1.85835,1.8584,1.85824,1.8583,7000000.0
2007-02-26 13:03:00,1.8583,1.8583,1.85776,1.85779,8000000.0
2007-02-26 13:04:00,1.85765,1.85787,1.85765,1.85787,7000000.0
2007-02-26 13:05:00,1.85793,1.85798,1.85779,1.85794,8000000.0
2007-02-26 13:06:00,1.85794,1.85794,1.85775,1.85787,7000000.0
2007-02-26 13:07:00,1.85795,1.85797,1.85784,1.85797,7000000.0
2007-02-26 13:08:00,1.85813,1.85854,1.85788,1.85854,10000000.0
2007-02-26 13:09:00,1.858,1.858,1.85761,1.8578,7000000.0
2007-02-26 13:10:00,1.85766,1.8577,1.85748,1.85754,9000000.0
2007-02-26 13:11:00,1.85752,1.85752,1.85713,1.85733,8000000.0
2007-02-26 13:12:00,1.8574,1.85757,1.85736,1.85747,8000000.0
2007-02-26 13:13:00,1.85737,1.85741,1.85726,1.85732,9000000.0
2007-02-26 13:14:00,1.85724,1.85745,1.85718,1.85745,7000000.0
2007-02-26 13:15:00,1.85756,1.85756,1.85737,1.85756,8000000.0
2007-02-26 13:16:00,1.85772,1.85797,1.85767,1.85797,8000000.0
2007-02-26 13:17:00,1.85825,1.85825,1.85773,1.85793,9000000.0
2007-02-26 13:18:00,1.85775,1.85775,1.85739,1.85747,10000000.0
2007-02-26 13:19:00,1.85733,1.85733,1.8568,1.85693,8000000.0
2007-02-26 13:20:00,1.85698,1.85698,1.85661,1.85662,8000000.0
2007-02-26 13:21:00,1.85681,1.85684,1.85634,1.85641,7000000.0
2007-02-26 13:22:00,1.85648,1.85648,1.85614,1.85638,11000000.0
2007-02-26 13:23:00,1.85637,1.85696,1.85637,1.8569,8000000.0
2007-02-26 13:24:00,1.85694,1.85694,1.85685,1.85686,7000000.0
2007-02-26 13:25:00,1.85679,1.85687,1.85666,1.85666,11000000.0
2007-02-26 13:26:00,1.85668,1.85716,1.85668,1.85716,10000000.0
2007-02-26 13:27:00,1.85719,1.85737,1.85717,1.85732,8000000.0
2007-02-26 13:28:00,1.8587,1.8588,1.8586,1.8586,7000000.0
2007-02-26 13:29:00,1.8585,1.8586,1.8578,1.858,7000000.0
2007-02-26 13:30:00,1.85734,1.85735,1.85731,1.85731,7000000.0
2007-02-26 13:31:00,1.8572,1.8572,1.85716,1.8572,9000000.0
2007-02-26 13:32:00,1.8572,1.8573,1.85701,1.85702,14000000.0
2007-02-26 13:33:00,1.8571,1.8571,1.8569,1.85693,14000000.0
2007-02-26 13:34:00,1.8582,1.8582,1.858,1.858,17000000.0
2007-02-26 13:35:00,1.85713,1.85749,1.85713,1.85749,17000000.0
2007-02-26 13:36:00,1.85757,1.85757,1.85737,1.85739,24000000.0
2007-02-26 13:37:00,1.85738,1.85744,1.85738,1.8574,10000000.0
2007-02-26 13:38:00,1.85726,1.85739,1.85698,1.85698,18000000.0
2007-02-26 13:39:00,1.85725,1.85725,1.85705,1.85705,15000000.0
2007-02-26 13:40:00,1.85696,1.857,1.85686,1.85694,29000000.0
2007-02-26 13:41:00,1.85693,1.85716,1.85681,1.85681,13000000.0
2007-02-26 13:42:00,1.85667,1.85667,1.85659,1.85661,3000000.0
2007-02-26 13:43:00,1.85669,1.85669,1.85648,1.85648,10000000.0
2007-02-26 13:44:00,1.85673,1.85718,1.85673,1.85681,26000000.0
2007-02-26 13:45:00,1.85653,1.85666,1.85652,1.85659,22000000.0
2007-02-26 13:46:00,1.85653,1.85653,1.85632,1.85633,19000000.0
2007-02-26 13:47:00,1.85637,1.85649,1.85637,1.85649,17000000.0
2007-02-26 13:48:00,1.85629,1.85649,1.85629,1.85632,22000000.0
2007-02-26 13:49:00,1.85634,1.85652,1.85634,1.85644,24000000.0
2007-02-26 13:50:00,1.85634,1.85664,1.85634,1.85664,15000000.0
2007-02-26 13:51:00,1.8566,1.8569,1.85659,1.8569,22000000.0
2007-02-26 13:52:00,1.8573,1.8578,1.8571,1.8571,31000000.0
2007-02-26 13:53:00,1.8573,1.8573,1.8571,1.8571,31000000.0
2007-02-26 13:54:00,1.85645,1.85667,1.85645,1.85666,31000000.0
2007-02-26 13:55:00,1.85671,1.85671,1.85649,1.85649,20000000.0
2007-02-26 13:56:00,1.85632,1.8564,1.85624,1.85639,24000000.0
2007-02-26 13:57:00,1.85645,1.85655,1.8564,1.85655,34000000.0
2007-02-26 13:58:00,1.85644,1.85665,1.85639,1.85665,16000000.0
2007-02-26 13:59:00,1.85661,1.85661,1.85622,1.85622,30000000.0
2007-02-26 14:00:00,1.85643,1.85647,1.85617,1.85617,39000000.0
2007-02-26 14:01:00,1.8576,1.8576,1.8576,1.8576,19000000.0
2007-02-26 14:02:00,1.8563,1.85635,1.85629,1.85635,19000000.0
2007-02-26 14:03:00,1.85667,1.8569,1.85667,1.8569,23000000.0
2007-02-26 14:04:00,1.8568,1.8568,1.85653,1.85656,33000000.0
2007-02-26 14:05:00,1.85649,1.85694,1.85649,1.85694,28000000.0
2007-02-26 14:06:00,1.85716,1.85716,1.85687,1.85699,31000000.0
2007-02-26 14:07:00,1.85673,1.85675,1.85661,1.85663,31000000.0
2007-02-26 14:08:00,1.85672,1.85686,1.85661,1.85668,27000000.0
2007-02-26 14:09:00,1.8566,1.85681,1.8566,1.85675,27000000.0
2007-02-26 14:10:00,1.85645,1.85679,1.85645,1.85666,24000000.0
2007-02-26 14:11:00,1.85691,1.85696,1.85675,1.85696,21000000.0
2007-02-26 14:12:00,1.85673,1.85703,1.85673,1.85699,22000000.0
2007-02-26 14:13:00,1.85712,1.85739,1.85712,1.85739,13000000.0
2007-02-26 14:14:00,1.85748,1.85774,1.85748,1.85774,21000000.0
2007-02-26 14:15:00,1.85782,1.8579,1.85764,1.85764,25000000.0
2007-02-26 14:16:00,1.85731,1.85768,1.85713,1.85759,26000000.0
2007-02-26 14:17:00,1.85783,1.85783,1.85774,1.85777,32000000.0
2007-02-26 14:18:00,1.85798,1.85842,1.85782,1.85842,27000000.0
2007-02-26 14:19:00,1.85849,1.85849,1.8583,1.8583,35000000.0
2007-02-26 14:20:00,1.8584,1.85847,1.85825,1.85825,32000000.0
2007-02-26 14:21:00,1.85799,1.85799,1.85772,1.85785,39000000.0
2007-02-26 14:22:00,1.85782,1.85791,1.8577,1.8578,22000000.0
2007-02-26 14:23:00,1.85794,1.85851,1.85794,1.85851,40000000.0
2007-02-26 14:24:00,1.85862,1.85862,1.85846,1.85854,10000000.0
2007-02-26 14:25:00,1.85874,1.85918,1.85873,1.85914,35000000.0
2007-02-26 14:26:00,1.85909,1.85909,1.85853,1.85871,18000000.0
2007-02-26 14:27:00,1.8587,1.85882,1.85842,1.85842,28000000.0
2007-02-26 14:28:00,1.85834,1.85839,1.85799,1.85832,21000000.0
2007-02-26 14:29:00,1.8581,1.85837,1.85798,1.85808,16000000.0
2007-02-26 14:30:00,1.85762,1.85769,1.85733,1.85748,25000000.0
2007-02-26 14:31:00,1.85737,1.85741,1.85732,1.8574,26000000.0
2007-02-26 14:32:00,1.85752,1.85779,1.85752,1.85774,32000000.0
2007-02-26 14:33:00,1.85798,1.85798,1.85756,1.85756,20000000.0
2007-02-26 14:34:00,1.85739,1.85754,1.85739,1.85754,25000000.0
2007-02-26 14:35:00,1.85768,1.85805,1.85768,1.85773,23000000.0
2007-02-26 14:36:00,1.85767,1.85769,1.85764,1.85769,11000000.0
2007-02-26 14:37:00,1.85794,1.85855,1.85794,1.8585,41000000.0
2007-02-26 14:38:00,1.85838,1.85838,1.85803,1.85815,54000000.0
2007-02-26 14:39:00,1.85807,1.85831,1.85807,1.85831,36000000.0
2007-02-26 14:40:00,1.85832,1.85833,1.85826,1.85829,36000000.0
2007-02-26 14:41:00,1.85835,1.85837,1.85829,1.85829,41000000.0
2007-02-26 14:42:00,1.8565,1.8569,1.8565,1.8567,20000000.0
2007-02-26 14:43:00,1.85799,1.85809,1.85795,1.85808,20000000.0
2007-02-26 14:44:00,1.85774,1.85795,1.85774,1.85789,25000000.0
2007-02-26 14:45:00,1.85815,1.85818,1.85803,1.85811,33000000.0
2007-02-26 14:46:00,1.85808,1.85823,1.85808,1.85821,11000000.0
2007-02-26 14:47:00,1.85766,1.85766,1.85749,1.85753,7000000.0
2007-02-26 14:48:00,1.8574,1.85741,1.85704,1.85704,21000000.0
2007-02-26 14:49:00,1.85677,1.857,1.85674,1.85699,32000000.0
2007-02-26 14:50:00,1.85713,1.85758,1.85713,1.85715,33000000.0
2007-02-26 14:51:00,1.85675,1.85702,1.85672,1.85672,37000000.0
2007-02-26 14:52:00,1.85682,1.85731,1.85674,1.85674,17000000.0
2007-02-26 14:53:00,1.85664,1.85671,1.85662,1.85671,22000000.0
2007-02-26 14:54:00,1.85676,1.85711,1.85664,1.85684,17000000.0
2007-02-26 14:55:00,1.85731,1.85762,1.85731,1.85762,7000000.0
2007-02-26 14:56:00,1.85747,1.85759,1.85736,1.85737,21000000.0
2007-02-26 14:57:00,1.8564,1.8564,1.8564,1.8564,31000000.0
2007-02-26 14:58:00,1.85736,1.85769,1.85728,1.85728,31000000.0
2007-02-26 14:59:00,1.85741,1.85745,1.85738,1.85745,20000000.0
2007-02-26 15:00:00,1.85749,1.85767,1.85749,1.85767,32000000.0
2007-02-26 15:01:00,1.85738,1.85738,1.85701,1.8571,14000000.0
2007-02-26 15:02:00,1.85717,1.85753,1.85717,1.8573,26000000.0
2007-02-26 15:03:00,1.8564,1.8564,1.8561,1.8561,29000000.0
2007-02-26 15:04:00,1.85792,1.85811,1.8578,1.85802,29000000.0
2007-02-26 15:05:00,1.85767,1.85818,1.85762,1.85818,28000000.0
2007-02-26 15:06:00,1.85813,1.85813,1.85753,1.85754,16000000.0
2007-02-26 15:07:00,1.85751,1.85751,1.85744,1.85746,26000000.0
2007-02-26 15:08:00,1.85736,1.8574,1.85712,1.85712,25000000.0
2007-02-26 15:09:00,1.85709,1.85717,1.85696,1.85707,34000000.0
2007-02-26 15:10:00,1.85698,1.85748,1.85698,1.85748,36000000.0
2007-02-26 15:11:00,1.8574,1.85752,1.8574,1.85751,27000000.0
2007-02-26 15:12:00,1.85761,1.85763,1.85734,1.85734,26000000.0
2007-02-26 15:13:00,1.85724,1.85744,1.85713,1.85713,41000000.0
2007-02-26 15:14:00,1.85703,1.85703,1.85684,1.85702,30000000.0
2007-02-26 15:15:00,1.85653,1.85675,1.85653,1.85675,21000000.0
2007-02-26 15:16:00,1.8567,1.8567,1.85656,1.85666,9000000.0
2007-02-26 15:17:00,1.8568,1.8568,1.85652,1.85661,26000000.0
2007-02-26 15:18:00,1.85664,1.85706,1.85664,1.85706,10000000.0
2007-02-26 15:19:00,1.8569,1.85691,1.85675,1.85675,16000000.0
2007-02-26 15:20:00,1.85642,1.85642,1.85634,1.85636,20000000.0
2007-02-26 15:21:00,1.8543,1.8543,1.8534,1.8535,22000000.0
2007-02-26 15:22:00,1.85634,1.85663,1.85634,1.85663,22000000.0
2007-02-26 15:23:00,1.8566,1.8566,1.85624,1.85624,36000000.0
2007-02-26 15:24:00,1.85616,1.85629,1.85612,1.85629,8000000.0
2007-02-26 15:25:00,1.85625,1.85625,1.85607,1.85607,14000000.0
2007-02-26 15:26:00,1.85608,1.85624,1.85608,1.85621,40000000.0
2007-02-26 15:27:00,1.85632,1.85651,1.85632,1.85651,32000000.0
2007-02-26 15:28:00,1.85662,1.85662,1.85622,1.85622,55000000.0
2007-02-26 15:29:00,1.85652,1.85652,1.85409,1.85578,47000000.0
2007-02-26 15:30:00,1.85439,1.85716,1.85439,1.85599,71000000.0
2007-02-26 15:31:00,1.85541,1.85541,1.85517,1.85517,58000000.0
2007-02-26 15:32:00,1.85512,1.8553,1.85512,1.85529,25000000.0
2007-02-26 15:33:00,1.85487,1.85487,1.85438,1.85438,32000000.0
2007-02-26 15:34:00,1.85437,1.85439,1.85397,1.85439,22000000.0
2007-02-26 15:35:00,1.85462,1.85463,1.85426,1.85454,30000000.0
2007-02-26 15:36:00,1.85482,1.85523,1.85482,1.85505,23000000.0
2007-02-26 15:37:00,1.85509,1.85523,1.85495,1.85523,24000000.0
2007-02-26 15:38:00,1.85538,1.85599,1.85538,1.85599,61000000.0
2007-02-26 15:39:00,1.85624,1.85624,1.85571,1.85612,40000000.0
2007-02-26 15:40:00,1.85612,1.85612,1.85564,1.85564,37000000.0
2007-02-26 15:41:00,1.85593,1.85625,1.8558,1.85625,43000000.0
2007-02-26 15:42:00,1.85585,1.85609,1.85585,1.85609,41000000.0
2007-02-26 15:43:00,1.8526,1.8529,1.8526,1.8529,29000000.0
2007-02-26 15:44:00,1.85617,1.85631,1.85617,1.85621,29000000.0
2007-02-26 15:45:00,1.85624,1.85692,1.85624,1.85692,36000000.0
2007-02-26 15:46:00,1.85679,1.85679,1.85662,1.85663,24000000.0
2007-02-26 15:47:00,1.85666,1.85669,1.85659,1.85664,31000000.0
2007-02-26 15:48:00,1.85655,1.85664,1.85655,1.85659,33000000.0
2007-02-26 15:49:00,1.85659,1.85663,1.85652,1.85662,25000000.0
2007-02-26 15:50:00,1.8567,1.8567,1.85655,1.85655,11000000.0
2007-02-26 15:51:00,1.85651,1.85658,1.85632,1.8564,37000000.0
2007-02-26 15:52:00,1.85645,1.8567,1.85645,1.85665,23000000.0
2007-02-26 15:53:00,1.85658,1.85658,1.85649,1.85649,15000000.0
2007-02-26 15:54:00,1.8509,1.8511,1.8505,1.8506,33000000.0
2007-02-26 15:55:00,1.85634,1.85635,1.85619,1.85619,33000000.0
2007-02-26 15:56:00,1.85609,1.8562,1.85602,1.85607,6000000.0
2007-02-26 15:57:00,1.85601,1.8561,1.85598,1.85601,34000000.0
2007-02-26 15:58:00,1.85595,1.85623,1.85595,1.8562,24000000.0
2007-02-26 15:59:00,1.85602,1.85602,1.85571,1.85571,23000000.0
2007-02-26 16:00:00,1.85569,1.85609,1.85569,1.85608,51000000.0
2007-02-26 16:01:00,1.8561,1.85616,1.85593,1.85608,31000000.0
2007-02-26 16:02:00,1.85599,1.85599,1.85576,1.85586,29000000.0
2007-02-26 16:03:00,1.8558,1.85607,1.85574,1.85601,51000000.0
2007-02-26 16:04:00,1.856,1.85609,1.85593,1.85609,38000000.0
2007-02-26 16:05:00,1.8562,1.8562,1.85607,1.8562,37000000.0
2007-02-26 16:06:00,1.8562,1.85623,1.85605,1.85605,33000000.0
2007-02-26 16:07:00,1.85567,1.85589,1.85557,1.85589,37000000.0
2007-02-26 16:08:00,1.85592,1.856,1.85592,1.85597,37000000.0
2007-02-26 16:09:00,1.85611,1.85616,1.85576,1.85599,44000000.0
2007-02-26 16:10:00,1.85601,1.85601,1.8555,1.8555,41000000.0
2007-02-26 16:11:00,1.85523,1.8557,1.85515,1.85556,27000000.0
2007-02-26 16:12:00,1.85558,1.85558,1.85481,1.85481,22000000.0
2007-02-26 16:13:00,1.8547,1.85475,1.85454,1.85473,38000000.0
2007-02-26 16:14:00,1.85477,1.85499,1.85445,1.85445,41000000.0
2007-02-26 16:15:00,1.85396,1.85396,1.8532,1.85336,42000000.0
2007-02-26 16:16:00,1.85275,1.85291,1.85264,1.85271,45000000.0
2007-02-26 16:17:00,1.85277,1.85321,1.85277,1.85321,22000000.0
2007-02-26 16:18:00,1.85303,1.85372,1.85303,1.85372,49000000.0
2007-02-26 16:19:00,1.85381,1.8539,1.85363,1.85363,27000000.0
2007-02-26 16:20:00,1.85362,1.85401,1.85362,1.85388,52000000.0
2007-02-26 16:21:00,1.85384,1.85384,1.85326,1.85326,37000000.0
2007-02-26 16:22:00,1.85315,1.85315,1.85273,1.85288,50000000.0
2007-02-26 16:23:00,1.85252,1.85263,1.85231,1.8524,48000000.0
2007-02-26 16:24:00,1.85243,1.8528,1.85233,1.85274,44000000.0
2007-02-26 16:25:00,1.85265,1.85299,1.85265,1.85299,28000000.0
2007-02-26 16:26:00,1.85302,1.85309,1.85295,1.85295,41000000.0
2007-02-26 16:27:00,1.85302,1.85314,1.8528,1.8528,46000000.0
2007-02-26 16:28:00,1.85297,1.853,1.85279,1.85284,34000000.0
2007-02-26 16:29:00,1.85281,1.85281,1.85266,1.85273,24000000.0
2007-02-26 16:30:00,1.85245,1.85278,1.85242,1.8526,43000000.0
2007-02-26 16:31:00,1.85264,1.85289,1.85262,1.85282,36000000.0
2007-02-26 16:32:00,1.85267,1.85272,1.85235,1.85235,34000000.0
2007-02-26 16:33:00,1.85255,1.85303,1.85255,1.85299,41000000.0
2007-02-26 16:34:00,1.853,1.853,1.85284,1.85287,29000000.0
2007-02-26 16:35:00,1.85292,1.85292,1.85261,1.85279,53000000.0
2007-02-26 16:36:00,1.85287,1.85287,1.8518,1.8518,43000000.0
2007-02-26 16:37:00,1.85114,1.8513,1.85099,1.8513,56000000.0
2007-02-26 16:38:00,1.85136,1.85165,1.85113,1.85165,34000000.0
2007-02-26 16:39:00,1.85153,1.85181,1.85153,1.85181,43000000.0
2007-02-26 16:40:00,1.85204,1.85204,1.85182,1.85197,63000000.0
2007-02-26 16:41:00,1.85199,1.85235,1.85197,1.85224,44000000.0
2007-02-26 16:42:00,1.85243,1.85278,1.85234,1.85278,57000000.0
2007-02-26 16:43:00,1.85249,1.8526,1.85231,1.85246,20000000.0
2007-02-26 16:44:00,1.85232,1.85238,1.85195,1.85195,34000000.0
2007-02-26 16:45:00,1.85208,1.85235,1.85208,1.85235,41000000.0
2007-02-26 16:46:00,1.85231,1.85231,1.85213,1.8522,59000000.0
2007-02-26 16:47:00,1.8522,1.85238,1.85188,1.85188,55000000.0
2007-02-26 16:48:00,1.8518,1.8518,1.8515,1.85162,46000000.0
2007-02-26 16:49:00,1.85157,1.85157,1.85133,1.85147,35000000.0
2007-02-26 16:50:00,1.85161,1.85161,1.85077,1.85077,45000000.0
2007-02-26 16:51:00,1.85045,1.85082,1.85028,1.85082,30000000.0
2007-02-26 16:52:00,1.85082,1.85082,1.85021,1.85021,30000000.0
2007-02-26 16:53:00,1.85023,1.85034,1.85011,1.85034,19000000.0
2007-02-26 16:54:00,1.85015,1.85059,1.85015,1.85056,18000000.0
2007-02-26 16:55:00,1.85032,1.85032,1.85011,1.85016,40000000.0
2007-02-26 16:56:00,1.84969,1.85008,1.84966,1.84996,37000000.0
2007-02-26 16:57:00,1.84989,1.84989,1.84954,1.84965,17000000.0
2007-02-26 16:58:00,1.84972,1.84972,1.8494,1.84967,45000000.0
2007-02-26 16:59:00,1.84979,1.84979,1.8496,1.84964,39000000.0
2007-02-26 17:00:00,1.84977,1.84977,1.84925,1.84925,47000000.0
2007-02-26 17:01:00,1.84952,1.84955,1.84939,1.84948,26000000.0
2007-02-26 17:02:00,1.8495,1.84986,1.8495,1.84973,33000000.0
2007-02-26 17:03:00,1.84992,1.85002,1.84969,1.84969,33000000.0
2007-02-26 17:04:00,1.84966,1.84996,1.84964,1.84996,37000000.0
2007-02-26 17:05:00,1.84994,1.85018,1.84975,1.84975,35000000.0
2007-02-26 17:06:00,1.84968,1.85005,1.84968,1.84987,46000000.0
2007-02-26 17:07:00,1.8501,1.85014,1.8498,1.8498,33000000.0
2007-02-26 17:08:00,1.84968,1.84992,1.84966,1.84975,45000000.0
2007-02-26 17:09:00,1.84983,1.85049,1.84983,1.85049,47000000.0
2007-02-26 17:10:00,1.85036,1.85098,1.85036,1.85098,6000000.0
2007-02-26 17:11:00,1.85094,1.85108,1.85079,1.85079,44000000.0
2007-02-26 17:12:00,1.85121,1.85121,1.8508,1.85092,23000000.0
2007-02-26 17:13:00,1.85118,1.85118,1.85083,1.85084,35000000.0
2007-02-26 17:14:00,1.85093,1.85117,1.85093,1.85116,27000000.0
2007-02-26 17:15:00,1.85134,1.85134,1.85083,1.85083,26000000.0
2007-02-26 17:16:00,1.85105,1.8514,1.85105,1.85118,27000000.0
2007-02-26 17:17:00,1.85118,1.85129,1.85115,1.85125,38000000.0
2007-02-26 17:18:00,1.85134,1.85138,1.85126,1.85138,29000000.0
2007-02-26 17:19:00,1.85138,1.85172,1.85136,1.85172,19000000.0
2007-02-26 17:20:00,1.85128,1.8519,1.85126,1.8519,29000000.0
2007-02-26 17:21:00,1.85172,1.85172,1.85136,1.85136,26000000.0
2007-02-26 17:22:00,1.8515,1.85171,1.8515,1.85153,30000000.0
2007-02-26 17:23:00,1.85155,1.85171,1.85155,1.85164,32000000.0
2007-02-26 17:24:00,1.85167,1.85185,1.85161,1.85166,23000000.0
2007-02-26 17:25:00,1.85173,1.85193,1.8517,1.85184,20000000.0
2007-02-26 17:26:00,1.85199,1.85252,1.85199,1.85252,18000000.0
2007-02-26 17:27:00,1.85299,1.85299,1.8527,1.85279,44000000.0
2007-02-26 17:28:00,1.85285,1.85305,1.85279,1.85283,39000000.0
2007-02-26 17:29:00,1.85336,1.85341,1.85318,1.85318,36000000.0
2007-02-26 17:30:00,1.85309,1.85316,1.85293,1.85312,61000000.0
2007-02-26 17:31:00,1.85296,1.85301,1.85276,1.8528,62000000.0
2007-02-26 17:32:00,1.85259,1.85259,1.85218,1.85226,54000000.0
2007-02-26 17:33:00,1.85253,1.8527,1.85249,1.85254,64000000.0
2007-02-26 17:34:00,1.85266,1.85275,1.85248,1.85249,60000000.0
2007-02-26 17:35:00,1.85219,1.85248,1.85219,1.85248,43000000.0
2007-02-26 17:36:00,1.85247,1.85256,1.85239,1.85256,58000000.0
2007-02-26 17:37:00,1.85246,1.85246,1.85177,1.85177,47000000.0
2007-02-26 17:38:00,1.85174,1.85199,1.85174,1.85199,44000000.0
2007-02-26 17:39:00,1.85208,1.85228,1.85208,1.85228,41000000.0
2007-02-26 17:40:00,1.85234,1.85246,1.85225,1.8524,59000000.0
2007-02-26 17:41:00,1.85273,1.85284,1.85273,1.85284,50000000.0
2007-02-26 17:42:00,1.85255,1.85266,1.85255,1.85261,37000000.0
2007-02-26 17:43:00,1.8526,1.85272,1.85252,1.85252,33000000.0
2007-02-26 17:44:00,1.85265,1.85275,1.85251,1.8527,46000000.0
2007-02-26 17:45:00,1.85263,1.85263,1.85237,1.85237,49000000.0
2007-02-26 17:46:00,1.85223,1.85261,1.85223,1.85261,56000000.0
2007-02-26 17:47:00,1.85258,1.8528,1.85248,1.85276,65000000.0
2007-02-26 17:48:00,1.85287,1.85288,1.85274,1.85281,61000000.0
2007-02-26 17:49:00,1.85279,1.85312,1.85258,1.85297,72000000.0
2007-02-26 17:50:00,1.85279,1.85317,1.85265,1.85306,53000000.0
2007-02-26 17:51:00,1.85332,1.85335,1.85321,1.85328,54000000.0
2007-02-26 17:52:00,1.85321,1.85327,1.85311,1.85315,51000000.0
2007-02-26 17:53:00,1.85307,1.85318,1.85302,1.85318,42000000.0
2007-02-26 17:54:00,1.85316,1.85331,1.85309,1.85331,32000000.0
2007-02-26 17:55:00,1.85331,1.85331,1.85311,1.85314,32000000.0
2007-02-26 17:56:00,1.85297,1.85297,1.85284,1.8529,47000000.0
2007-02-26 17:57:00,1.85278,1.85297,1.8527,1.85273,34000000.0
2007-02-26 17:58:00,1.85268,1.85306,1.85267,1.85306,44000000.0
2007-02-26 17:59:00,1.85291,1.85319,1.85291,1.85302,39000000.0
2007-02-26 18:00:00,1.85269,1.85269,1.85236,1.85236,32000000.0
2007-02-26 18:01:00,1.85261,1.85314,1.85261,1.85314,52000000.0
2007-02-26 18:02:00,1.85305,1.85305,1.85254,1.85291,30000000.0
2007-02-26 18:03:00,1.85267,1.85286,1.85266,1.85286,38000000.0
2007-02-26 18:04:00,1.85286,1.85291,1.85285,1.85291,38000000.0
2007-02-26 18:05:00,1.8535,1.8538,1.8535,1.8538,38000000.0
2007-02-26 18:06:00,1.8539,1.8539,1.8539,1.8539,38000000.0
2007-02-26 18:07:00,1.85288,1.85295,1.85273,1.85295,38000000.0
2007-02-26 18:08:00,1.85291,1.85291,1.85271,1.85279,56000000.0
2007-02-26 18:09:00,1.8526,1.85261,1.85245,1.85261,34000000.0
2007-02-26 18:10:00,1.8527,1.85282,1.85252,1.85274,26000000.0
2007-02-26 18:11:00,1.85251,1.85296,1.85251,1.85287,34000000.0
2007-02-26 18:12:00,1.85311,1.8532,1.85311,1.8532,24000000.0
2007-02-26 18:13:00,1.85319,1.85329,1.85318,1.85322,30000000.0
2007-02-26 18:14:00,1.85325,1.85325,1.85309,1.85309,22000000.0
2007-02-26 18:15:00,1.85306,1.85322,1.85306,1.85316,21000000.0
2007-02-26 18:16:00,1.853,1.85319,1.85297,1.85318,66000000.0
2007-02-26 18:17:00,1.85321,1.85332,1.85307,1.85314,60000000.0
2007-02-26 18:18:00,1.85298,1.85301,1.85282,1.85282,33000000.0
2007-02-26 18:19:00,1.85278,1.85291,1.85273,1.85282,46000000.0
2007-02-26 18:20:00,1.85294,1.85294,1.85269,1.85269,61000000.0
2007-02-26 18:21:00,1.85263,1.85292,1.85263,1.85292,37000000.0
2007-02-26 18:22:00,1.8527,1.8527,1.8525,1.8525,34000000.0
2007-02-26 18:23:00,1.85269,1.85274,1.85254,1.85264,34000000.0
2007-02-26 18:24:00,1.85236,1.85263,1.85235,1.85262,47000000.0
2007-02-26 18:25:00,1.85254,1.85258,1.85241,1.85258,31000000.0
2007-02-26 18:26:00,1.85281,1.85353,1.85281,1.85342,43000000.0
2007-02-26 18:27:00,1.85323,1.85323,1.85298,1.8532,35000000.0
2007-02-26 18:28:00,1.85349,1.85358,1.85348,1.85358,18000000.0
2007-02-26 18:29:00,1.85355,1.85355,1.85347,1.85347,24000000.0
2007-02-26 18:30:00,1.8535,1.85352,1.85311,1.85311,32000000.0
2007-02-26 18:31:00,1.85259,1.85269,1.85246,1.85246,46000000.0
2007-02-26 18:32:00,1.85252,1.85293,1.85252,1.85293,55000000.0
2007-02-26 18:33:00,1.85281,1.85281,1.85263,1.85263,29000000.0
2007-02-26 18:34:00,1.85258,1.85284,1.85258,1.85266,32000000.0
2007-02-26 18:35:00,1.85223,1.85247,1.85213,1.85213,47000000.0
2007-02-26 18:36:00,1.85217,1.85248,1.85217,1.8523,65000000.0
2007-02-26 18:37:00,1.85206,1.85258,1.85206,1.85255,63000000.0
2007-02-26 18:38:00,1.85236,1.85237,1.85214,1.85234,61000000.0
2007-02-26 18:39:00,1.8536,1.8538,1.8536,1.8538,52000000.0
2007-02-26 18:40:00,1.85263,1.85263,1.85237,1.85262,52000000.0
2007-02-26 18:41:00,1.85237,1.85271,1.85229,1.85265,68000000.0
2007-02-26 18:42:00,1.85254,1.85281,1.85254,1.85265,40000000.0
2007-02-26 18:43:00,1.85272,1.85281,1.85272,1.85281,39000000.0
2007-02-26 18:44:00,1.853,1.853,1.85244,1.85244,33000000.0
2007-02-26 18:45:00,1.85273,1.85323,1.85273,1.85323,57000000.0
2007-02-26 18:46:00,1.85299,1.85321,1.85295,1.85321,61000000.0
2007-02-26 18:47:00,1.85328,1.85335,1.85311,1.85335,41000000.0
2007-02-26 18:48:00,1.85352,1.85352,1.85316,1.85316,26000000.0
2007-02-26 18:49:00,1.853,1.85318,1.85298,1.85301,31000000.0
2007-02-26 18:50:00,1.85322,1.85336,1.85315,1.85336,37000000.0
2007-02-26 18:51:00,1.8531,1.85341,1.85288,1.85341,17000000.0
2007-02-26 18:52:00,1.85348,1.85348,1.85305,1.85305,33000000.0
2007-02-26 18:53:00,1.85306,1.85306,1.8527,1.85279,31000000.0
2007-02-26 18:54:00,1.85299,1.85309,1.85286,1.85309,11000000.0
2007-02-26 18:55:00,1.85299,1.8533,1.85292,1.85292,22000000.0
2007-02-26 18:56:00,1.85282,1.85323,1.85282,1.85304,16000000.0
2007-02-26 18:57:00,1.85328,1.85338,1.85325,1.85326,15000000.0
2007-02-26 18:58:00,1.85315,1.85315,1.85298,1.85307,19000000.0
2007-02-26 18:59:00,1.85304,1.85308,1.853,1.85303,26000000.0
2007-02-26 19:00:00,1.85273,1.85288,1.85264,1.85273,12000000.0
2007-02-26 19:01:00,1.8524,1.85282,1.8524,1.85278,18000000.0
2007-02-26 19:02:00,1.85304,1.85312,1.85284,1.85288,23000000.0
2007-02-26 19:04:00,1.8528,1.85298,1.8528,1.85298,55000000.0
2007-02-26 19:05:00,1.85306,1.85319,1.8529,1.85312,42000000.0
2007-02-26 19:06:00,1.85294,1.85357,1.85294,1.8534,63000000.0
2007-02-26 19:07:00,1.85329,1.85358,1.85329,1.85347,39000000.0
2007-02-26 19:08:00,1.85399,1.85402,1.85394,1.85395,32000000.0
2007-02-26 19:09:00,1.85392,1.85392,1.85357,1.85361,56000000.0
2007-02-26 19:10:00,1.85312,1.85333,1.85309,1.85333,27000000.0
2007-02-26 19:11:00,1.8534,1.85376,1.85339,1.85376,36000000.0
2007-02-26 19:12:00,1.85377,1.85377,1.85355,1.85371,25000000.0
2007-02-26 19:13:00,1.85372,1.85372,1.85351,1.8537,23000000.0
2007-02-26 19:14:00,1.85358,1.85358,1.85317,1.85317,37000000.0
2007-02-26 19:15:00,1.85299,1.85299,1.8525,1.85282,17000000.0
2007-02-26 19:16:00,1.85267,1.85272,1.85184,1.85184,23000000.0
2007-02-26 19:17:00,1.85202,1.85231,1.85202,1.85231,17000000.0
2007-02-26 19:18:00,1.85247,1.85252,1.85245,1.85248,30000000.0
2007-02-26 19:19:00,1.85235,1.85248,1.85234,1.85248,36000000.0
2007-02-26 19:20:00,1.85255,1.85282,1.85255,1.85282,23000000.0
2007-02-26 19:21:00,1.85279,1.85279,1.8527,1.8527,21000000.0
2007-02-26 19:22:00,1.85274,1.85276,1.85253,1.85255,25000000.0
2007-02-26 19:23:00,1.85246,1.85247,1.85242,1.85242,12000000.0
2007-02-26 19:24:00,1.85253,1.85276,1.85247,1.85276,39000000.0
2007-02-26 19:25:00,1.85279,1.8529,1.85273,1.85289,49000000.0
2007-02-26 19:26:00,1.85297,1.85311,1.8527,1.8527,48000000.0
2007-02-26 19:27:00,1.85294,1.85316,1.85293,1.85307,51000000.0
2007-02-26 19:28:00,1.85312,1.85318,1.8531,1.85312,40000000.0
2007-02-26 19:29:00,1.85294,1.85304,1.85278,1.85296,28000000.0
2007-02-26 19:30:00,1.85288,1.85305,1.85268,1.85274,32000000.0
2007-02-26 19:31:00,1.85235,1.85292,1.85235,1.85275,28000000.0
2007-02-26 19:32:00,1.85287,1.85294,1.85273,1.85293,31000000.0
2007-02-26 19:33:00,1.85319,1.85351,1.85317,1.85351,14000000.0
2007-02-26 19:34:00,1.85367,1.85367,1.85325,1.85335,49000000.0
2007-02-26 19:35:00,1.85367,1.85403,1.85366,1.85403,28000000.0
2007-02-26 19:36:00,1.85387,1.85402,1.85387,1.854,16000000.0
2007-02-26 19:37:00,1.85381,1.85381,1.85352,1.85352,26000000.0
2007-02-26 19:38:00,1.85347,1.8536,1.85346,1.85355,8000000.0
2007-02-26 19:39:00,1.85359,1.85359,1.85336,1.85348,13000000.0
2007-02-26 19:40:00,1.85335,1.85362,1.85335,1.85343,16000000.0
2007-02-26 19:41:00,1.85352,1.8536,1.85343,1.8536,17000000.0
2007-02-26 19:42:00,1.85361,1.85378,1.85358,1.85375,19000000.0
2007-02-26 19:43:00,1.85367,1.85378,1.85367,1.85371,21000000.0
2007-02-26 19:44:00,1.85366,1.85387,1.85366,1.85378,21000000.0
2007-02-26 19:45:00,1.8539,1.85406,1.85378,1.85389,33000000.0
2007-02-26 19:46:00,1.8538,1.85417,1.85366,1.8538,18000000.0
2007-02-26 19:47:00,1.85373,1.85378,1.85368,1.85375,22000000.0
2007-02-26 19:48:00,1.85403,1.85403,1.85389,1.85395,18000000.0
2007-02-26 19:49:00,1.85389,1.85389,1.85367,1.85383,27000000.0
2007-02-26 19:50:00,1.85394,1.854,1.85388,1.854,23000000.0
2007-02-26 19:51:00,1.85379,1.85418,1.85182,1.85418,7000000.0
2007-02-26 19:52:00,1.85441,1.85441,1.85429,1.85429,15000000.0
2007-02-26 19:53:00,1.85418,1.85424,1.85399,1.85399,21000000.0
2007-02-26 19:54:00,1.8539,1.85391,1.85376,1.85391,9000000.0
2007-02-26 19:55:00,1.85394,1.85394,1.85363,1.85391,30000000.0
2007-02-26 19:56:00,1.85405,1.85414,1.85403,1.85414,20000000.0
2007-02-26 19:57:00,1.85428,1.85449,1.85407,1.85449,12000000.0
2007-02-26 19:58:00,1.85476,1.85484,1.85469,1.85469,13000000.0
2007-02-26 19:59:00,1.85461,1.85461,1.85448,1.85452,31000000.0
2007-02-26 20:00:00,1.85442,1.85458,1.85442,1.85454,23000000.0
2007-02-26 20:01:00,1.85457,1.85463,1.85435,1.85463,13000000.0
2007-02-26 20:02:00,1.85459,1.85459,1.85437,1.85449,20000000.0
2007-02-26 20:03:00,1.85446,1.85446,1.85428,1.85428,18000000.0
2007-02-26 20:04:00,1.8546,1.855,1.8546,1.855,13000000.0
2007-02-26 20:05:00,1.8555,1.8555,1.8543,1.8547,13000000.0
2007-02-26 20:06:00,1.85427,1.85433,1.85421,1.85433,13000000.0
2007-02-26 20:07:00,1.8544,1.85448,1.8542,1.85421,29000000.0
2007-02-26 20:08:00,1.85422,1.8546,1.85422,1.85454,15000000.0
2007-02-26 20:09:00,1.85454,1.8546,1.8545,1.85451,17000000.0
2007-02-26 20:10:00,1.85455,1.85465,1.85439,1.85462,8000000.0
2007-02-26 20:11:00,1.8544,1.8544,1.8543,1.8543,15000000.0
2007-02-26 20:12:00,1.85452,1.85452,1.85399,1.85399,15000000.0
2007-02-26 20:13:00,1.85392,1.85411,1.85376,1.85409,17000000.0
2007-02-26 20:14:00,1.85394,1.8542,1.85387,1.8542,15000000.0
2007-02-26 20:15:00,1.85437,1.85465,1.85411,1.85465,10000000.0
2007-02-26 20:16:00,1.85484,1.85492,1.85477,1.85492,22000000.0
2007-02-26 20:17:00,1.85497,1.85512,1.85462,1.85492,7000000.0
2007-02-26 20:18:00,1.85503,1.85508,1.85491,1.85493,24000000.0
2007-02-26 20:19:00,1.85495,1.85501,1.85485,1.85485,9000000.0
2007-02-26 20:20:00,1.85486,1.85495,1.85472,1.85477,14000000.0
2007-02-26 20:22:00,1.85479,1.85493,1.85479,1.85493,12000000.0
2007-02-26 20:23:00,1.85508,1.85514,1.85507,1.85508,8000000.0
2007-02-26 20:24:00,1.85489,1.8551,1.85489,1.85497,15000000.0
2007-02-26 20:25:00,1.85488,1.85499,1.85473,1.85473,16000000.0
2007-02-26 20:26:00,1.85467,1.85488,1.85454,1.85461,22000000.0
2007-02-26 20:27:00,1.85449,1.85461,1.85444,1.85457,11000000.0
2007-02-26 20:28:00,1.8546,1.85487,1.8546,1.85487,7000000.0
2007-02-26 20:29:00,1.85482,1.85496,1.8548,1.85481,20000000.0
2007-02-26 20:30:00,1.85493,1.8551,1.85488,1.85491,27000000.0
2007-02-26 20:31:00,1.85498,1.85502,1.85498,1.85502,4000000.0
2007-02-26 20:32:00,1.85503,1.85505,1.85491,1.85504,20000000.0
2007-02-26 20:33:00,1.85503,1.85503,1.85468,1.85477,14000000.0
2007-02-26 20:34:00,1.8547,1.85479,1.85468,1.85477,28000000.0
2007-02-26 20:35:00,1.85495,1.85509,1.85492,1.85494,23000000.0
2007-02-26 20:36:00,1.85495,1.855,1.85492,1.855,11000000.0
2007-02-26 20:37:00,1.85504,1.85512,1.85502,1.85505,7000000.0
2007-02-26 20:38:00,1.85503,1.85508,1.85495,1.85507,10000000.0
2007-02-26 20:39:00,1.8535,1.8535,1.8535,1.8535,8000000.0
2007-02-26 20:40:00,1.8537,1.8537,1.8537,1.8537,8000000.0
2007-02-26 20:41:00,1.85496,1.85496,1.85482,1.85482,8000000.0
2007-02-26 20:42:00,1.85479,1.85502,1.85479,1.85486,15000000.0
2007-02-26 20:43:00,1.8538,1.8538,1.8538,1.8538,7000000.0
2007-02-26 20:44:00,1.85495,1.85501,1.8549,1.85499,7000000.0
2007-02-26 20:45:00,1.85489,1.85489,1.85465,1.85476,12000000.0
2007-02-26 20:46:00,1.85486,1.85486,1.85466,1.85466,9000000.0
2007-02-26 20:47:00,1.85468,1.85476,1.85465,1.85471,11000000.0
2007-02-26 20:48:00,1.8547,1.85484,1.8546,1.8546,11000000.0
2007-02-26 20:49:00,1.85473,1.85494,1.85473,1.85474,18000000.0
2007-02-26 20:50:00,1.85476,1.85496,1.85476,1.85496,7000000.0
2007-02-26 20:51:00,1.85503,1.85507,1.85498,1.85506,18000000.0
2007-02-26 20:52:00,1.85502,1.85507,1.85497,1.85497,15000000.0
2007-02-26 20:53:00,1.85518,1.85518,1.8551,1.85511,8000000.0
2007-02-26 20:54:00,1.8542,1.8542,1.854,1.8542,7000000.0
2007-02-26 20:55:00,1.85512,1.85551,1.85512,1.85539,7000000.0
2007-02-26 20:56:00,1.85543,1.85558,1.85542,1.85542,8000000.0
2007-02-26 20:57:00,1.8542,1.8543,1.8541,1.8543,14000000.0
2007-02-26 20:58:00,1.85539,1.85546,1.85531,1.85531,14000000.0
2007-02-26 20:59:00,1.8553,1.85541,1.8553,1.85535,8000000.0
2007-02-26 21:00:00,1.85544,1.85551,1.8554,1.85548,7000000.0
2007-02-26 21:01:00,1.85565,1.85577,1.85565,1.85577,16000000.0
2007-02-26 21:02:00,1.85559,1.85564,1.85505,1.85513,8000000.0
2007-02-26 21:03:00,1.85486,1.85486,1.85421,1.85421,13000000.0
2007-02-26 21:04:00,1.8542,1.85439,1.8542,1.85428,8000000.0
2007-02-26 21:05:00,1.85436,1.85483,1.85427,1.85427,11000000.0
2007-02-26 21:06:00,1.85429,1.85429,1.85375,1.85375,8000000.0
2007-02-26 21:07:00,1.85364,1.85379,1.85364,1.85374,7000000.0
2007-02-26 21:08:00,1.85374,1.85374,1.85359,1.85359,11000000.0
2007-02-26 21:09:00,1.85359,1.8537,1.85359,1.85368,9000000.0
2007-02-26 21:10:00,1.8547,1.8547,1.8547,1.8547,8000000.0
2007-02-26 21:11:00,1.85365,1.85374,1.85365,1.85372,8000000.0
2007-02-26 21:12:00,1.85384,1.8539,1.85202,1.85389,10000000.0
2007-02-26 21:13:00,1.85389,1.85389,1.85366,1.85366,8000000.0
2007-02-26 21:14:00,1.85344,1.85346,1.85335,1.85346,7000000.0
2007-02-26 21:15:00,1.85357,1.85393,1.85357,1.85378,11000000.0
2007-02-26 21:16:00,1.85391,1.85393,1.85385,1.85385,9000000.0
2007-02-26 21:17:00,1.8554,1.8554,1.8554,1.8554,7000000.0
2007-02-26 21:18:00,1.85377,1.85382,1.85377,1.85382,7000000.0
2007-02-26 21:19:00,1.85381,1.85393,1.8537,1.85378,8000000.0
2007-02-26 21:20:00,1.85386,1.85388,1.85379,1.85388,12000000.0
2007-02-26 21:21:00,1.85381,1.85387,1.85366,1.85381,8000000.0
2007-02-26 21:22:00,1.85387,1.85387,1.8538,1.85383,7000000.0
2007-02-26 21:23:00,1.8537,1.85386,1.85367,1.85386,10000000.0
2007-02-26 21:24:00,1.85392,1.85397,1.8538,1.85391,11000000.0
2007-02-26 21:25:00,1.85389,1.85401,1.85388,1.85401,6000000.0
2007-02-26 21:26:00,1.85399,1.85399,1.85366,1.85366,5000000.0
2007-02-26 21:27:00,1.85391,1.85391,1.8534,1.8534,6000000.0
2007-02-26 21:28:00,1.8557,1.8557,1.8557,1.8557,8000000.0
2007-02-26 21:29:00,1.8537,1.8537,1.85338,1.85355,8000000.0
2007-02-26 21:30:00,1.85351,1.85353,1.85344,1.85344,9000000.0
2007-02-26 21:31:00,1.85301,1.85314,1.85295,1.85314,4000000.0
2007-02-26 21:33:00,1.85356,1.8536,1.85344,1.8536,6000000.0
2007-02-26 21:34:00,1.85352,1.85352,1.85297,1.85297,10000000.0
2007-02-26 21:35:00,1.85338,1.85338,1.85324,1.85327,11000000.0
2007-02-26 21:36:00,1.85325,1.85325,1.85311,1.85322,11000000.0
2007-02-26 21:37:00,1.85325,1.85325,1.85307,1.85318,11000000.0
2007-02-26 21:38:00,1.85326,1.85335,1.85302,1.85302,26000000.0
2007-02-26 21:39:00,1.85301,1.85302,1.85281,1.85287,18000000.0
2007-02-26 21:40:00,1.85278,1.85294,1.85272,1.85294,12000000.0
2007-02-26 21:41:00,1.85307,1.85318,1.8529,1.85295,7000000.0
2007-02-26 21:42:00,1.85291,1.85319,1.85291,1.85319,7000000.0
2007-02-26 21:43:00,1.85329,1.85333,1.85321,1.85333,11000000.0
2007-02-26 21:44:00,1.8555,1.8555,1.8553,1.8553,7000000.0
2007-02-26 21:45:00,1.8533,1.85341,1.8533,1.85341,7000000.0
2007-02-26 21:46:00,1.85308,1.85308,1.85292,1.85292,3000000.0
2007-02-26 21:47:00,1.85289,1.85308,1.85284,1.85284,8000000.0
2007-02-26 21:48:00,1.85302,1.85348,1.85302,1.85348,7000000.0
2007-02-26 21:49:00,1.85351,1.85351,1.85342,1.85342,8000000.0
2007-02-26 21:50:00,1.85338,1.85345,1.85323,1.85325,10000000.0
2007-02-26 21:51:00,1.85336,1.85378,1.85336,1.85378,7000000.0
2007-02-26 21:53:00,1.85374,1.85382,1.85364,1.85364,8000000.0
2007-02-26 21:54:00,1.85384,1.85384,1.85366,1.85366,9000000.0
2007-02-26 21:55:00,1.85355,1.85365,1.85345,1.85364,11000000.0
2007-02-26 21:56:00,1.85365,1.85365,1.85359,1.85359,6000000.0
2007-02-26 21:57:00,1.85339,1.85347,1.85321,1.85321,13000000.0
2007-02-26 21:58:00,1.85348,1.85385,1.85348,1.85385,6000000.0
2007-02-26 21:59:00,1.85375,1.85421,1.85323,1.85323,25000000.0
2007-02-26 22:00:00,1.85313,1.8536,1.85313,1.8536,12000000.0
2007-02-26 22:01:00,1.85351,1.85368,1.85337,1.85368,6000000.0
2007-02-26 22:02:00,1.85356,1.85369,1.85308,1.85369,11000000.0
2007-02-26 22:04:00,1.85389,1.85398,1.85375,1.85375,11000000.0
2007-02-26 22:05:00,1.85395,1.85416,1.85395,1.85416,5000000.0
2007-02-26 22:06:00,1.85415,1.85446,1.85412,1.85446,8000000.0
2007-02-26 22:07:00,1.85434,1.85439,1.85432,1.85436,15000000.0
2007-02-26 22:08:00,1.85456,1.85463,1.8545,1.85463,6000000.0
2007-02-26 22:09:00,1.85448,1.85456,1.85425,1.85425,13000000.0
2007-02-26 22:10:00,1.8553,1.8553,1.8552,1.8553,8000000.0
2007-02-26 22:11:00,1.85419,1.85422,1.85406,1.85422,8000000.0
2007-02-26 22:13:00,1.85413,1.85415,1.85408,1.85415,10000000.0
2007-02-26 22:14:00,1.8541,1.85412,1.85407,1.85411,13000000.0
2007-02-26 22:15:00,1.85438,1.85504,1.85438,1.85504,7000000.0
2007-02-26 22:17:00,1.85499,1.85499,1.85493,1.85494,16000000.0
2007-02-26 22:18:00,1.85493,1.85493,1.85452,1.85452,5000000.0
2007-02-26 22:19:00,1.85477,1.85493,1.85469,1.85491,6000000.0
2007-02-26 22:20:00,1.85478,1.85483,1.85436,1.85482,7000000.0
2007-02-26 22:21:00,1.85449,1.85499,1.85449,1.85499,11000000.0
2007-02-26 22:22:00,1.85502,1.85502,1.85482,1.85501,8000000.0
2007-02-26 22:23:00,1.85497,1.85497,1.85467,1.85473,15000000.0
2007-02-26 22:24:00,1.85493,1.85518,1.85493,1.85509,10000000.0
2007-02-26 22:25:00,1.85521,1.85535,1.85521,1.85535,5000000.0
2007-02-26 22:26:00,1.85527,1.85527,1.85501,1.85525,10000000.0
2007-02-26 22:27:00,1.85505,1.8551,1.85505,1.85508,10000000.0
2007-02-26 22:28:00,1.85519,1.85528,1.85513,1.85521,8000000.0
2007-02-26 22:29:00,1.85496,1.85496,1.85481,1.85481,7000000.0
2007-02-26 22:31:00,1.8557,1.8557,1.8557,1.8557,7000000.0
2007-02-26 22:32:00,1.8548,1.8549,1.85475,1.8549,7000000.0
2007-02-26 22:33:00,1.8564,1.8568,1.8564,1.8568,47000000.0
2007-02-26 22:34:00,1.85475,1.85481,1.85453,1.85473,47000000.0
2007-02-26 22:35:00,1.85487,1.85487,1.85465,1.85484,8000000.0
2007-02-26 22:36:00,1.85477,1.85486,1.85477,1.85485,7000000.0
2007-02-26 22:37:00,1.85477,1.85478,1.85465,1.85478,28000000.0
2007-02-26 22:38:00,1.8571,1.8571,1.8571,1.8571,11000000.0
2007-02-26 22:39:00,1.85474,1.85474,1.85454,1.85454,11000000.0
2007-02-26 22:40:00,1.85459,1.85465,1.85458,1.8546,9000000.0
2007-02-26 22:41:00,1.85454,1.85479,1.85454,1.85476,16000000.0
2007-02-26 22:42:00,1.85475,1.85485,1.85463,1.85463,9000000.0
2007-02-26 22:43:00,1.85461,1.85474,1.85461,1.85474,11000000.0
2007-02-26 22:44:00,1.85495,1.85495,1.85479,1.85479,8000000.0
2007-02-26 22:45:00,1.85474,1.85481,1.85474,1.85477,12000000.0
2007-02-26 22:46:00,1.8562,1.8568,1.8562,1.8568,16000000.0
2007-02-26 22:47:00,1.85471,1.85477,1.85471,1.85474,16000000.0
2007-02-26 22:48:00,1.8568,1.8568,1.8568,1.8568,12000000.0
2007-02-26 22:49:00,1.85472,1.85472,1.85437,1.85443,12000000.0
2007-02-26 22:51:00,1.8565,1.8565,1.8565,1.8565,8000000.0
2007-02-26 22:52:00,1.8563,1.8566,1.8561,1.8566,8000000.0
2007-02-26 22:53:00,1.85451,1.85472,1.85451,1.85472,8000000.0
2007-02-26 22:54:00,1.85478,1.85478,1.85466,1.85471,7000000.0
2007-02-26 22:55:00,1.85476,1.85476,1.85468,1.85468,8000000.0
2007-02-26 22:56:00,1.85469,1.85471,1.85457,1.85471,8000000.0
2007-02-26 22:57:00,1.85447,1.8545,1.85418,1.85429,10000000.0
2007-02-26 22:58:00,1.85456,1.85456,1.85429,1.85443,7000000.0
2007-02-26 22:59:00,1.8571,1.8571,1.8571,1.8571,12000000.0
2007-02-26 23:00:00,1.85451,1.85456,1.8545,1.85456,12000000.0
2007-02-26 23:01:00,1.8546,1.85466,1.85449,1.85449,9000000.0
2007-02-26 23:02:00,1.85459,1.85474,1.85459,1.85474,7000000.0
2007-02-26 23:03:00,1.8566,1.8566,1.8564,1.8566,9000000.0
2007-02-26 23:04:00,1.85459,1.85474,1.85457,1.85461,9000000.0
2007-02-26 23:05:00,1.85454,1.85456,1.85437,1.85437,11000000.0
2007-02-26 23:06:00,1.85447,1.85454,1.85447,1.85447,5000000.0
2007-02-26 23:07:00,1.85446,1.8545,1.85441,1.85446,8000000.0
2007-02-26 23:08:00,1.85431,1.85437,1.85428,1.85428,15000000.0
2007-02-26 23:09:00,1.85422,1.85429,1.85422,1.85429,7000000.0
2007-02-26 23:10:00,1.85434,1.85434,1.85424,1.85424,8000000.0
2007-02-26 23:11:00,1.85441,1.85443,1.85424,1.85431,8000000.0
2007-02-26 23:12:00,1.85443,1.85448,1.85429,1.85439,8000000.0
2007-02-26 23:13:00,1.85433,1.85438,1.85417,1.85417,7000000.0
2007-02-26 23:14:00,1.85423,1.85439,1.85422,1.85437,9000000.0
2007-02-26 23:15:00,1.8558,1.8558,1.8558,1.8558,7000000.0
2007-02-26 23:16:00,1.856,1.856,1.8558,1.8558,7000000.0
2007-02-26 23:17:00,1.856,1.8561,1.856,1.8561,7000000.0
2007-02-26 23:18:00,1.85432,1.85446,1.85405,1.85446,7000000.0
2007-02-26 23:19:00,1.85446,1.85446,1.85409,1.85442,9000000.0
2007-02-26 23:20:00,1.85445,1.85448,1.85415,1.85431,9000000.0
2007-02-26 23:21:00,1.85442,1.85442,1.85428,1.85441,5000000.0
2007-02-26 23:22:00,1.85438,1.85458,1.85438,1.85458,7000000.0
2007-02-26 23:23:00,1.85479,1.85492,1.85479,1.85483,6000000.0
2007-02-26 23:24:00,1.8547,1.85493,1.8547,1.85486,9000000.0
2007-02-26 23:25:00,1.85497,1.85498,1.85488,1.85488,10000000.0
2007-02-26 23:26:00,1.85481,1.85481,1.85473,1.85477,5000000.0
2007-02-26 23:28:00,1.85505,1.85522,1.85505,1.85522,7000000.0
2007-02-26 23:29:00,1.85513,1.85521,1.85513,1.85514,25000000.0
2007-02-26 23:30:00,1.85515,1.85528,1.85514,1.85525,7000000.0
2007-02-26 23:31:00,1.85508,1.85515,1.85506,1.85514,14000000.0
2007-02-26 23:32:00,1.8561,1.8561,1.8561,1.8561,5000000.0
2007-02-26 23:33:00,1.8554,1.85581,1.8554,1.85581,5000000.0
2007-02-26 23:34:00,1.85597,1.85645,1.85597,1.85626,6000000.0
2007-02-26 23:35:00,1.85631,1.85631,1.85588,1.85588,12000000.0
2007-02-26 23:36:00,1.85606,1.85649,1.85606,1.85649,9000000.0
2007-02-26 23:37:00,1.85635,1.85651,1.85634,1.85651,8000000.0
2007-02-26 23:38:00,1.85641,1.85665,1.85641,1.85665,8000000.0
2007-02-26 23:39:00,1.85647,1.85653,1.85621,1.85621,11000000.0
2007-02-26 23:40:00,1.85626,1.85651,1.85611,1.85615,21000000.0
2007-02-26 23:41:00,1.85648,1.8567,1.85633,1.8567,7000000.0
2007-02-26 23:42:00,1.85637,1.85666,1.85637,1.85666,19000000.0
2007-02-26 23:43:00,1.8564,1.8564,1.8564,1.8564,8000000.0
2007-02-26 23:44:00,1.85675,1.85682,1.85668,1.85671,8000000.0
2007-02-26 23:45:00,1.85673,1.85681,1.8567,1.85676,7000000.0
2007-02-26 23:47:00,1.8559,1.8559,1.85563,1.85563,7000000.0
2007-02-26 23:48:00,1.85571,1.85627,1.85571,1.85627,8000000.0
2007-02-26 23:49:00,1.85632,1.85635,1.8562,1.85625,8000000.0
2007-02-26 23:50:00,1.85613,1.85613,1.85589,1.85589,8000000.0
2007-02-26 23:51:00,1.85603,1.85604,1.85575,1.85575,7000000.0
2007-02-26 23:52:00,1.85568,1.85571,1.85567,1.85567,7000000.0
2007-02-26 23:53:00,1.8557,1.85622,1.8557,1.85622,10000000.0
2007-02-26 23:54:00,1.85587,1.85615,1.8557,1.8557,7000000.0
2007-02-26 23:55:00,1.85547,1.85547,1.85508,1.85529,9000000.0
2007-02-26 23:56:00,1.85491,1.85508,1.85478,1.85483,12000000.0
2007-02-26 23:57:00,1.85488,1.85504,1.85488,1.85504,6000000.0
2007-02-26 23:58:00,1.85494,1.85525,1.85494,1.85508,8000000.0
2007-02-26 23:59:00,1.85585,1.85618,1.85585,1.85618,6000000.0
2007-02-27 00:00:00,1.8559,1.8559,1.8555,1.8555,8000000.0
2007-02-27 00:01:00,1.85643,1.85643,1.8562,1.85629,8000000.0
2007-02-27 00:02:00,1.8554,1.8555,1.8554,1.8555,10000000.0
2007-02-27 00:03:00,1.8554,1.8554,1.8554,1.8554,10000000.0
2007-02-27 00:04:00,1.85581,1.85581,1.85571,1.85571,10000000.0
2007-02-27 00:05:00,1.8558,1.8558,1.85537,1.85545,9000000.0
2007-02-27 00:06:00,1.85546,1.85546,1.85534,1.85538,8000000.0
2007-02-27 00:07:00,1.8556,1.85572,1.85546,1.85568,9000000.0
2007-02-27 00:08:00,1.85542,1.85553,1.85542,1.85545,8000000.0
2007-02-27 00:09:00,1.855,1.8552,1.855,1.8552,23000000.0
2007-02-27 00:10:00,1.85555,1.85565,1.85554,1.8556,23000000.0
2007-02-27 00:11:00,1.85582,1.85592,1.85571,1.85584,11000000.0
2007-02-27 00:12:00,1.8548,1.8548,1.8547,1.8548,10000000.0
2007-02-27 00:14:00,1.855,1.855,1.8548,1.855,10000000.0
2007-02-27 00:15:00,1.8557,1.8557,1.85513,1.85557,10000000.0
2007-02-27 00:16:00,1.8547,1.8548,1.8547,1.8548,7000000.0
2007-02-27 00:17:00,1.85541,1.85567,1.85541,1.85567,7000000.0
2007-02-27 00:18:00,1.85556,1.85565,1.85556,1.85562,8000000.0
2007-02-27 00:19:00,1.8548,1.8548,1.8548,1.8548,9000000.0
2007-02-27 00:20:00,1.8555,1.8555,1.85512,1.85512,9000000.0
2007-02-27 00:21:00,1.8554,1.8554,1.8554,1.8554,6000000.0
2007-02-27 00:22:00,1.85511,1.85553,1.85511,1.85553,6000000.0
2007-02-27 00:23:00,1.85554,1.85554,1.85533,1.8554,7000000.0
2007-02-27 00:24:00,1.85506,1.85506,1.85445,1.85445,8000000.0
2007-02-27 00:25:00,1.85456,1.8555,1.85456,1.8555,11000000.0
2007-02-27 00:28:00,1.8555,1.8555,1.855,1.855,6000000.0
2007-02-27 00:29:00,1.85584,1.85594,1.85581,1.85594,6000000.0
2007-02-27 00:30:00,1.85585,1.85598,1.85566,1.85598,7000000.0
2007-02-27 00:31:00,1.8556,1.8556,1.8555,1.8555,7000000.0
2007-02-27 00:32:00,1.85589,1.85594,1.85562,1.8558,7000000.0
2007-02-27 00:33:00,1.85544,1.85544,1.85516,1.85543,7000000.0
2007-02-27 00:34:00,1.8557,1.85573,1.8555,1.85571,7000000.0
2007-02-27 00:35:00,1.85563,1.85579,1.85563,1.85579,6000000.0
2007-02-27 00:36:00,1.8555,1.8556,1.8555,1.8556,6000000.0
2007-02-27 00:37:00,1.85574,1.85586,1.85568,1.85579,6000000.0
2007-02-27 00:38:00,1.85571,1.85577,1.85566,1.85568,7000000.0
2007-02-27 00:39:00,1.85579,1.85595,1.85579,1.85585,10000000.0
2007-02-27 00:40:00,1.85582,1.85605,1.85582,1.85599,7000000.0
2007-02-27 00:41:00,1.85589,1.85595,1.85585,1.85595,6000000.0
2007-02-27 00:42:00,1.8558,1.856,1.8558,1.8558,4000000.0
2007-02-27 00:43:00,1.85595,1.85596,1.8559,1.85593,4000000.0
2007-02-27 00:44:00,1.8558,1.8559,1.8558,1.8558,7000000.0
2007-02-27 00:45:00,1.85609,1.85623,1.85609,1.85617,7000000.0
2007-02-27 00:46:00,1.8556,1.8556,1.8556,1.8556,7000000.0
2007-02-27 00:47:00,1.85607,1.85622,1.85604,1.85621,7000000.0
2007-02-27 00:48:00,1.856,1.856,1.8556,1.8556,10000000.0
2007-02-27 00:49:00,1.8554,1.8556,1.8553,1.8553,10000000.0
2007-02-27 00:50:00,1.85619,1.85632,1.85616,1.85625,10000000.0
2007-02-27 00:51:00,1.85629,1.85631,1.85611,1.85615,10000000.0
2007-02-27 00:52:00,1.8562,1.85623,1.85599,1.85599,7000000.0
2007-02-27 00:53:00,1.85609,1.85629,1.856,1.8561,11000000.0
2007-02-27 00:54:00,1.85611,1.8562,1.856,1.85605,10000000.0
2007-02-27 00:55:00,1.85594,1.85594,1.85577,1.85594,7000000.0
2007-02-27 00:56:00,1.85584,1.85617,1.85573,1.85617,6000000.0
2007-02-27 00:57:00,1.85622,1.85622,1.85597,1.85615,8000000.0
2007-02-27 00:58:00,1.85613,1.85616,1.85586,1.85586,10000000.0
2007-02-27 00:59:00,1.85581,1.85581,1.85565,1.85578,7000000.0
2007-02-27 01:00:00,1.85575,1.85575,1.85542,1.85542,19000000.0
2007-02-27 01:01:00,1.85517,1.85517,1.85487,1.85499,12000000.0
2007-02-27 01:02:00,1.85507,1.85528,1.85502,1.85514,8000000.0
2007-02-27 01:03:00,1.85528,1.85548,1.85522,1.85526,7000000.0
2007-02-27 01:04:00,1.85535,1.85554,1.85529,1.85536,8000000.0
2007-02-27 01:05:00,1.85531,1.85537,1.85526,1.85537,7000000.0
2007-02-27 01:06:00,1.85496,1.85496,1.85478,1.85488,8000000.0
2007-02-27 01:07:00,1.85482,1.85482,1.85454,1.85475,11000000.0
2007-02-27 01:08:00,1.85496,1.85496,1.85464,1.85476,10000000.0
2007-02-27 01:09:00,1.85481,1.85509,1.8548,1.85494,8000000.0
2007-02-27 01:10:00,1.85501,1.85505,1.8548,1.85505,10000000.0
2007-02-27 01:11:00,1.85505,1.85513,1.85486,1.85486,11000000.0
2007-02-27 01:12:00,1.85486,1.85486,1.8548,1.85482,8000000.0
2007-02-27 01:13:00,1.85499,1.85503,1.85466,1.85466,8000000.0
2007-02-27 01:14:00,1.85508,1.85508,1.85486,1.85495,10000000.0
2007-02-27 01:15:00,1.85514,1.85514,1.85489,1.85507,10000000.0
2007-02-27 01:16:00,1.8567,1.8567,1.8567,1.8567,13000000.0
2007-02-27 01:17:00,1.8565,1.8567,1.8565,1.8565,13000000.0
2007-02-27 01:18:00,1.8567,1.8567,1.8564,1.8564,13000000.0
2007-02-27 01:19:00,1.8565,1.8565,1.8564,1.8565,13000000.0
2007-02-27 01:20:00,1.85477,1.85496,1.85477,1.8549,13000000.0
2007-02-27 01:21:00,1.85475,1.85476,1.85457,1.85459,7000000.0
2007-02-27 01:22:00,1.85477,1.85524,1.85477,1.85524,7000000.0
2007-02-27 01:23:00,1.8553,1.8553,1.85507,1.85511,8000000.0
2007-02-27 01:24:00,1.8548,1.85513,1.85472,1.85513,7000000.0
2007-02-27 01:25:00,1.85515,1.85518,1.8549,1.85512,8000000.0
2007-02-27 01:26:00,1.85511,1.85522,1.85509,1.85519,14000000.0
2007-02-27 01:27:00,1.85532,1.85537,1.85531,1.85537,15000000.0
2007-02-27 01:28:00,1.85525,1.85532,1.85512,1.8552,9000000.0
2007-02-27 01:29:00,1.85517,1.85539,1.85517,1.8553,10000000.0
2007-02-27 01:30:00,1.85491,1.85516,1.8549,1.85516,10000000.0
2007-02-27 01:31:00,1.85519,1.85519,1.85497,1.85516,7000000.0
2007-02-27 01:32:00,1.85517,1.85517,1.85502,1.85509,18000000.0
2007-02-27 01:33:00,1.85532,1.85553,1.85511,1.85511,6000000.0
2007-02-27 01:34:00,1.85503,1.85519,1.85503,1.85518,16000000.0
2007-02-27 01:35:00,1.85525,1.85545,1.85522,1.85545,8000000.0
2007-02-27 01:36:00,1.8552,1.85522,1.85517,1.85519,9000000.0
2007-02-27 01:37:00,1.85521,1.85556,1.85505,1.85556,5000000.0
2007-02-27 01:38:00,1.85593,1.856,1.85591,1.85599,12000000.0
2007-02-27 01:39:00,1.8559,1.8559,1.8551,1.8552,7000000.0
2007-02-27 01:40:00,1.8549,1.8557,1.8549,1.8554,7000000.0
2007-02-27 01:41:00,1.8555,1.8555,1.8545,1.855,7000000.0
2007-02-27 01:42:00,1.85601,1.85605,1.856,1.856,7000000.0
2007-02-27 01:43:00,1.85566,1.85566,1.85533,1.8555,8000000.0
2007-02-27 01:44:00,1.8554,1.8554,1.85518,1.85518,7000000.0
2007-02-27 01:45:00,1.8544,1.8547,1.8543,1.8544,7000000.0
2007-02-27 01:46:00,1.85522,1.85545,1.85521,1.85545,7000000.0
2007-02-27 01:47:00,1.85545,1.85565,1.85535,1.85535,14000000.0
2007-02-27 01:48:00,1.85542,1.85551,1.85533,1.85551,7000000.0
2007-02-27 01:49:00,1.85573,1.85573,1.85549,1.85549,8000000.0
2007-02-27 01:50:00,1.85545,1.85557,1.85516,1.85516,10000000.0
2007-02-27 01:51:00,1.85527,1.85553,1.85527,1.85553,16000000.0
2007-02-27 01:52:00,1.8555,1.85566,1.85509,1.85509,13000000.0
2007-02-27 01:53:00,1.85515,1.85554,1.85515,1.85554,7000000.0
2007-02-27 01:54:00,1.85601,1.85644,1.85587,1.85644,9000000.0
2007-02-27 01:55:00,1.85641,1.85641,1.85608,1.85616,11000000.0
2007-02-27 01:56:00,1.85632,1.85666,1.85632,1.85666,17000000.0
2007-02-27 01:57:00,1.85663,1.85675,1.85663,1.85675,13000000.0
2007-02-27 01:58:00,1.85678,1.85684,1.85678,1.85679,10000000.0
2007-02-27 01:59:00,1.85638,1.85638,1.85605,1.85627,7000000.0
2007-02-27 02:00:00,1.8564,1.85662,1.8564,1.85662,10000000.0
2007-02-27 02:01:00,1.85655,1.85668,1.85646,1.85656,8000000.0
2007-02-27 02:02:00,1.85653,1.85653,1.85631,1.85648,7000000.0
2007-02-27 02:03:00,1.856,1.8565,1.856,1.8565,7000000.0
2007-02-27 02:04:00,1.85666,1.85666,1.85655,1.85661,7000000.0
2007-02-27 02:05:00,1.85652,1.85659,1.85638,1.85647,10000000.0
2007-02-27 02:06:00,1.8564,1.8564,1.8561,1.8561,8000000.0
2007-02-27 02:07:00,1.85606,1.85613,1.85574,1.85574,8000000.0
2007-02-27 02:08:00,1.85567,1.85572,1.85553,1.85563,8000000.0
2007-02-27 02:09:00,1.85563,1.85589,1.85548,1.85548,7000000.0
2007-02-27 02:10:00,1.85534,1.85565,1.85534,1.85543,9000000.0
2007-02-27 02:11:00,1.85595,1.85595,1.85583,1.85588,8000000.0
2007-02-27 02:12:00,1.85588,1.85597,1.85567,1.85597,8000000.0
2007-02-27 02:13:00,1.85635,1.85671,1.85635,1.85671,7000000.0
2007-02-27 02:14:00,1.85612,1.85632,1.85612,1.85627,9000000.0
2007-02-27 02:15:00,1.85626,1.85639,1.85623,1.85632,8000000.0
2007-02-27 02:16:00,1.85629,1.85635,1.85625,1.85631,8000000.0
2007-02-27 02:17:00,1.85645,1.85658,1.8564,1.85658,6000000.0
2007-02-27 02:18:00,1.85629,1.85656,1.85629,1.85652,7000000.0
2007-02-27 02:19:00,1.85657,1.85666,1.85624,1.85624,11000000.0
2007-02-27 02:20:00,1.85644,1.85649,1.85637,1.85647,6000000.0
2007-02-27 02:21:00,1.8564,1.85655,1.85625,1.85651,7000000.0
2007-02-27 02:22:00,1.85644,1.85644,1.85627,1.85629,8000000.0
2007-02-27 02:23:00,1.85616,1.85618,1.856,1.856,10000000.0
2007-02-27 02:24:00,1.85585,1.85601,1.85581,1.85601,11000000.0
2007-02-27 02:25:00,1.85606,1.85637,1.85593,1.85593,11000000.0
2007-02-27 02:26:00,1.85598,1.85608,1.85595,1.85608,8000000.0
2007-02-27 02:27:00,1.85609,1.85611,1.85586,1.85603,9000000.0
2007-02-27 02:28:00,1.85611,1.85611,1.85577,1.85577,10000000.0
2007-02-27 02:29:00,1.85591,1.85612,1.85581,1.85612,7000000.0
2007-02-27 02:30:00,1.85601,1.8561,1.85581,1.8561,5000000.0
2007-02-27 02:31:00,1.85615,1.85615,1.85574,1.8559,8000000.0
2007-02-27 02:32:00,1.85581,1.85605,1.85566,1.8558,8000000.0
2007-02-27 02:33:00,1.8556,1.85597,1.85477,1.85477,8000000.0
2007-02-27 02:34:00,1.85455,1.85475,1.85446,1.85475,7000000.0
2007-02-27 02:35:00,1.85485,1.85544,1.85485,1.85544,11000000.0
2007-02-27 02:36:00,1.85515,1.85546,1.85515,1.85536,7000000.0
2007-02-27 02:37:00,1.85572,1.85572,1.85548,1.85561,7000000.0
2007-02-27 02:38:00,1.85554,1.85593,1.85544,1.85544,7000000.0
2007-02-27 02:39:00,1.85536,1.85562,1.8553,1.8553,8000000.0
2007-02-27 02:40:00,1.85544,1.85544,1.85512,1.85512,7000000.0
2007-02-27 02:41:00,1.855,1.855,1.85454,1.85454,8000000.0
2007-02-27 02:42:00,1.85443,1.85475,1.85428,1.85475,8000000.0
2007-02-27 02:43:00,1.85537,1.8554,1.85502,1.85502,9000000.0
2007-02-27 02:44:00,1.85436,1.85447,1.85389,1.85389,7000000.0
2007-02-27 02:45:00,1.85411,1.85425,1.85398,1.85425,8000000.0
2007-02-27 02:46:00,1.8541,1.8541,1.85369,1.8537,8000000.0
2007-02-27 02:47:00,1.85385,1.85402,1.85378,1.85402,9000000.0
2007-02-27 02:48:00,1.85432,1.85518,1.85432,1.85518,8000000.0
2007-02-27 02:49:00,1.85515,1.85533,1.85498,1.85533,11000000.0
2007-02-27 02:50:00,1.85527,1.85527,1.85492,1.85514,7000000.0
2007-02-27 02:51:00,1.85526,1.85526,1.85469,1.85511,8000000.0
2007-02-27 02:52:00,1.85532,1.85532,1.85497,1.85515,6000000.0
2007-02-27 02:53:00,1.85523,1.8556,1.85523,1.85546,8000000.0
2007-02-27 02:54:00,1.8556,1.85615,1.8556,1.85615,8000000.0
2007-02-27 02:55:00,1.85604,1.85613,1.85577,1.85581,8000000.0
2007-02-27 02:56:00,1.85593,1.85612,1.85587,1.85612,7000000.0
2007-02-27 02:57:00,1.856,1.85617,1.85584,1.85617,8000000.0
2007-02-27 02:58:00,1.85583,1.85609,1.85583,1.85584,6000000.0
2007-02-27 02:59:00,1.85614,1.85633,1.85602,1.85633,9000000.0
2007-02-27 03:00:00,1.85604,1.85626,1.85593,1.85626,6000000.0
2007-02-27 03:01:00,1.8563,1.8563,1.85607,1.85607,8000000.0
2007-02-27 03:02:00,1.85612,1.85629,1.85599,1.85601,11000000.0
2007-02-27 03:03:00,1.85607,1.85632,1.85604,1.85625,7000000.0
2007-02-27 03:04:00,1.85623,1.85643,1.85604,1.85635,7000000.0
2007-02-27 03:05:00,1.8564,1.85679,1.8564,1.85664,8000000.0
2007-02-27 03:06:00,1.85631,1.85631,1.8559,1.85629,8000000.0
2007-02-27 03:07:00,1.85631,1.85631,1.85593,1.85627,8000000.0
2007-02-27 03:08:00,1.8561,1.8561,1.85599,1.85599,5000000.0
2007-02-27 03:09:00,1.85605,1.85638,1.85597,1.85638,8000000.0
2007-02-27 03:10:00,1.85621,1.85643,1.85601,1.85601,7000000.0
2007-02-27 03:11:00,1.85612,1.85655,1.85612,1.85655,10000000.0
2007-02-27 03:12:00,1.85655,1.85655,1.856,1.856,7000000.0
2007-02-27 03:13:00,1.85608,1.85642,1.85588,1.85588,11000000.0
2007-02-27 03:14:00,1.85632,1.85633,1.85613,1.85619,11000000.0
2007-02-27 03:15:00,1.85615,1.85615,1.8557,1.8557,7000000.0
2007-02-27 03:16:00,1.85599,1.85635,1.85599,1.8562,7000000.0
2007-02-27 03:17:00,1.85642,1.8566,1.85606,1.8566,11000000.0
2007-02-27 03:18:00,1.85629,1.85653,1.85618,1.85653,10000000.0
2007-02-27 03:19:00,1.85658,1.85662,1.8565,1.85662,6000000.0
2007-02-27 03:20:00,1.8567,1.85677,1.85669,1.8567,7000000.0
2007-02-27 03:21:00,1.85676,1.85682,1.85639,1.85656,7000000.0
2007-02-27 03:22:00,1.85686,1.85692,1.85675,1.85686,7000000.0
2007-02-27 03:23:00,1.8557,1.8557,1.8551,1.8553,8000000.0
2007-02-27 03:24:00,1.85687,1.85687,1.85491,1.85663,8000000.0
2007-02-27 03:25:00,1.8569,1.8569,1.85641,1.85645,8000000.0
2007-02-27 03:26:00,1.85674,1.8568,1.85651,1.85651,11000000.0
2007-02-27 03:27:00,1.8565,1.85669,1.85623,1.85623,8000000.0
2007-02-27 03:28:00,1.85597,1.85599,1.85583,1.85589,10000000.0
2007-02-27 03:29:00,1.85591,1.85601,1.85571,1.85585,11000000.0
2007-02-27 03:30:00,1.85602,1.85611,1.85596,1.85601,7000000.0
2007-02-27 03:31:00,1.85565,1.85565,1.85543,1.85543,9000000.0
2007-02-27 03:32:00,1.85479,1.85479,1.85461,1.85461,6000000.0
2007-02-27 03:33:00,1.85453,1.85504,1.85453,1.85504,7000000.0
2007-02-27 03:34:00,1.85517,1.85552,1.85517,1.85539,8000000.0
2007-02-27 03:35:00,1.85547,1.85565,1.85546,1.85565,10000000.0
2007-02-27 03:36:00,1.85574,1.85595,1.85574,1.85595,5000000.0
2007-02-27 03:37:00,1.85592,1.85592,1.8558,1.85583,9000000.0
2007-02-27 03:38:00,1.85591,1.85596,1.85568,1.85574,7000000.0
2007-02-27 03:39:00,1.85564,1.85582,1.85564,1.85582,8000000.0
2007-02-27 03:40:00,1.85596,1.85596,1.85585,1.85585,4000000.0
2007-02-27 03:41:00,1.85577,1.85591,1.85577,1.85585,10000000.0
2007-02-27 03:42:00,1.8557,1.85597,1.8557,1.85589,10000000.0
2007-02-27 03:43:00,1.85589,1.85589,1.85572,1.85576,8000000.0
2007-02-27 03:44:00,1.8559,1.85591,1.854,1.85591,8000000.0
2007-02-27 03:45:00,1.85565,1.8557,1.85548,1.8557,8000000.0
2007-02-27 03:46:00,1.85565,1.85581,1.85558,1.85581,7000000.0
2007-02-27 03:47:00,1.85584,1.85587,1.85563,1.85563,7000000.0
2007-02-27 03:48:00,1.85595,1.85613,1.85595,1.85613,3000000.0
2007-02-27 03:49:00,1.85617,1.8563,1.85616,1.85619,8000000.0
2007-02-27 03:50:00,1.85617,1.85617,1.85597,1.85609,8000000.0
2007-02-27 03:51:00,1.85599,1.85599,1.85578,1.85579,9000000.0
2007-02-27 03:52:00,1.85585,1.85601,1.85581,1.85601,8000000.0
2007-02-27 03:53:00,1.8558,1.8559,1.8558,1.8559,7000000.0
2007-02-27 03:54:00,1.85595,1.8562,1.85595,1.85602,7000000.0
2007-02-27 03:55:00,1.85623,1.85625,1.85603,1.85617,7000000.0
2007-02-27 03:56:00,1.85609,1.85609,1.85577,1.85599,7000000.0
2007-02-27 03:57:00,1.85582,1.85584,1.85545,1.85545,8000000.0
2007-02-27 03:58:00,1.85553,1.85605,1.8541,1.856,7000000.0
2007-02-27 03:59:00,1.85623,1.85636,1.85617,1.85617,7000000.0
2007-02-27 04:00:00,1.85637,1.85638,1.85618,1.85637,6000000.0
2007-02-27 04:01:00,1.85639,1.85639,1.85623,1.85631,7000000.0
2007-02-27 04:02:00,1.85585,1.85615,1.85585,1.85614,8000000.0
2007-02-27 04:03:00,1.85575,1.85586,1.85573,1.85573,8000000.0
2007-02-27 04:04:00,1.85572,1.85598,1.85561,1.85561,8000000.0
2007-02-27 04:05:00,1.85595,1.85597,1.85571,1.85597,8000000.0
2007-02-27 04:06:00,1.85581,1.85581,1.85543,1.85543,9000000.0
2007-02-27 04:07:00,1.856,1.856,1.856,1.856,3000000.0
2007-02-27 04:08:00,1.85547,1.85576,1.85547,1.85576,3000000.0
2007-02-27 04:09:00,1.85614,1.85621,1.85602,1.85604,7000000.0
2007-02-27 04:10:00,1.85574,1.85579,1.85545,1.85563,8000000.0
2007-02-27 04:11:00,1.85589,1.85629,1.85589,1.85629,7000000.0
2007-02-27 04:12:00,1.85629,1.85642,1.85628,1.85642,7000000.0
2007-02-27 04:13:00,1.85627,1.85627,1.85587,1.85587,8000000.0
2007-02-27 04:14:00,1.85601,1.85601,1.85535,1.85535,7000000.0
2007-02-27 04:15:00,1.85546,1.85598,1.85546,1.85583,7000000.0
2007-02-27 04:16:00,1.85603,1.85603,1.85545,1.85545,4000000.0
2007-02-27 04:17:00,1.85557,1.85574,1.85557,1.85567,7000000.0
2007-02-27 04:18:00,1.85548,1.85568,1.85548,1.85568,8000000.0
2007-02-27 04:19:00,1.8558,1.8559,1.8558,1.8558,10000000.0
2007-02-27 04:20:00,1.85567,1.85585,1.85554,1.85577,10000000.0
2007-02-27 04:21:00,1.85573,1.85574,1.85553,1.85553,8000000.0
2007-02-27 04:22:00,1.85559,1.85597,1.85559,1.85585,9000000.0
2007-02-27 04:23:00,1.85557,1.85557,1.85523,1.85523,7000000.0
2007-02-27 04:24:00,1.85486,1.85529,1.85486,1.85529,9000000.0
2007-02-27 04:25:00,1.8559,1.8559,1.8555,1.8556,7000000.0
2007-02-27 04:26:00,1.85499,1.85515,1.85499,1.85511,7000000.0
2007-02-27 04:27:00,1.85526,1.85526,1.85507,1.85512,8000000.0
2007-02-27 04:28:00,1.85483,1.85531,1.85482,1.85531,7000000.0
2007-02-27 04:29:00,1.85525,1.85529,1.8551,1.85518,8000000.0
2007-02-27 04:30:00,1.8557,1.8557,1.8553,1.8553,10000000.0
2007-02-27 04:31:00,1.85497,1.85546,1.85494,1.85546,10000000.0
2007-02-27 04:32:00,1.855,1.8551,1.855,1.8551,8000000.0
2007-02-27 04:33:00,1.85565,1.85575,1.85553,1.85568,8000000.0
2007-02-27 04:34:00,1.85573,1.85573,1.85544,1.85544,7000000.0
2007-02-27 04:35:00,1.8554,1.85547,1.85537,1.85537,7000000.0
2007-02-27 04:36:00,1.85538,1.85547,1.85538,1.85539,6000000.0
2007-02-27 04:37:00,1.8551,1.8551,1.855,1.855,9000000.0
2007-02-27 04:38:00,1.85534,1.85538,1.85524,1.85538,9000000.0
2007-02-27 04:39:00,1.85536,1.85536,1.85524,1.8553,9000000.0
2007-02-27 04:40:00,1.85544,1.85587,1.85544,1.85584,9000000.0
2007-02-27 04:41:00,1.85594,1.85599,1.85585,1.85592,8000000.0
2007-02-27 04:42:00,1.8559,1.85601,1.85583,1.85598,7000000.0
2007-02-27 04:43:00,1.85597,1.85602,1.85568,1.8557,11000000.0
2007-02-27 04:44:00,1.85593,1.8561,1.85585,1.8561,9000000.0
2007-02-27 04:45:00,1.85605,1.85605,1.85573,1.85589,8000000.0
2007-02-27 04:46:00,1.85586,1.85586,1.85546,1.85546,6000000.0
2007-02-27 04:47:00,1.8559,1.856,1.8556,1.8558,7000000.0
2007-02-27 04:48:00,1.85566,1.85566,1.85551,1.85565,7000000.0
2007-02-27 04:49:00,1.85577,1.85611,1.85577,1.85586,11000000.0
2007-02-27 04:50:00,1.8561,1.8564,1.8561,1.8561,7000000.0
2007-02-27 04:51:00,1.85574,1.85585,1.85572,1.85584,7000000.0
2007-02-27 04:52:00,1.85587,1.856,1.85558,1.85558,10000000.0
2007-02-27 04:53:00,1.8556,1.85575,1.8554,1.8554,9000000.0
2007-02-27 04:54:00,1.85554,1.85576,1.85546,1.85576,7000000.0
2007-02-27 04:55:00,1.85575,1.85575,1.85542,1.85542,8000000.0
2007-02-27 04:56:00,1.85554,1.85561,1.85544,1.85544,7000000.0
2007-02-27 04:57:00,1.85537,1.85562,1.85537,1.85562,8000000.0
2007-02-27 04:58:00,1.85574,1.85597,1.85574,1.85597,8000000.0
2007-02-27 04:59:00,1.85602,1.85607,1.85594,1.85607,8000000.0
2007-02-27 05:00:00,1.85593,1.85598,1.85575,1.85575,7000000.0
2007-02-27 05:01:00,1.85604,1.85604,1.85575,1.85578,7000000.0
2007-02-27 05:02:00,1.85595,1.85607,1.85588,1.85607,7000000.0
2007-02-27 05:03:00,1.85607,1.85612,1.85601,1.85609,7000000.0
2007-02-27 05:04:00,1.85585,1.8561,1.85585,1.8561,7000000.0
2007-02-27 05:05:00,1.85597,1.85624,1.85592,1.85624,8000000.0
2007-02-27 05:06:00,1.85603,1.85612,1.85584,1.85584,8000000.0
2007-02-27 05:07:00,1.85592,1.85594,1.85575,1.8559,8000000.0
2007-02-27 05:08:00,1.85589,1.85599,1.85573,1.85591,10000000.0
2007-02-27 05:09:00,1.8561,1.8561,1.85589,1.85593,7000000.0
2007-02-27 05:10:00,1.85584,1.85584,1.85557,1.85557,7000000.0
2007-02-27 05:11:00,1.8557,1.85601,1.8557,1.85578,8000000.0
2007-02-27 05:12:00,1.85584,1.85591,1.85573,1.85573,11000000.0
2007-02-27 05:13:00,1.85573,1.85583,1.85568,1.85569,8000000.0
2007-02-27 05:14:00,1.85583,1.85589,1.85545,1.85545,11000000.0
2007-02-27 05:15:00,1.8554,1.85573,1.8554,1.85543,11000000.0
2007-02-27 05:16:00,1.85558,1.85574,1.85553,1.85571,9000000.0
2007-02-27 05:17:00,1.85545,1.8557,1.85545,1.85563,8000000.0
2007-02-27 05:18:00,1.85556,1.85578,1.85546,1.85578,8000000.0
2007-02-27 05:19:00,1.85575,1.85575,1.85549,1.85572,7000000.0
2007-02-27 05:20:00,1.85569,1.85572,1.85545,1.85572,10000000.0
2007-02-27 05:21:00,1.85566,1.85566,1.85534,1.85556,8000000.0
2007-02-27 05:22:00,1.85548,1.85552,1.85545,1.85548,7000000.0
2007-02-27 05:23:00,1.85562,1.85562,1.85514,1.85514,10000000.0
2007-02-27 05:24:00,1.85543,1.85552,1.85522,1.85535,7000000.0
2007-02-27 05:25:00,1.85526,1.85563,1.85526,1.85562,7000000.0
2007-02-27 05:26:00,1.85548,1.85562,1.85535,1.85539,7000000.0
2007-02-27 05:27:00,1.85533,1.85556,1.8553,1.85538,8000000.0
2007-02-27 05:28:00,1.8566,1.8569,1.8566,1.8569,7000000.0
2007-02-27 05:29:00,1.85494,1.85507,1.8548,1.8549,7000000.0
2007-02-27 05:30:00,1.85523,1.85533,1.85522,1.85522,7000000.0
2007-02-27 05:31:00,1.85523,1.85524,1.85502,1.85524,8000000.0
2007-02-27 05:32:00,1.85496,1.85496,1.85475,1.85492,8000000.0
2007-02-27 05:33:00,1.8548,1.85492,1.85478,1.85478,9000000.0
2007-02-27 05:34:00,1.85498,1.85498,1.85478,1.85478,5000000.0
2007-02-27 05:35:00,1.85466,1.85466,1.85421,1.85421,7000000.0
2007-02-27 05:36:00,1.8544,1.85462,1.8544,1.85458,11000000.0
2007-02-27 05:37:00,1.85487,1.85492,1.85482,1.85488,7000000.0
2007-02-27 05:38:00,1.85488,1.85495,1.85475,1.85475,6000000.0
2007-02-27 05:39:00,1.85489,1.85489,1.85478,1.85487,7000000.0
2007-02-27 05:40:00,1.8545,1.8554,1.8545,1.8554,8000000.0
2007-02-27 05:41:00,1.85515,1.85515,1.85474,1.85501,8000000.0
2007-02-27 05:42:00,1.85518,1.85519,1.85497,1.85497,7000000.0
2007-02-27 05:43:00,1.8549,1.8549,1.85455,1.8548,9000000.0
2007-02-27 05:44:00,1.85486,1.85503,1.85469,1.85475,8000000.0
2007-02-27 05:45:00,1.85488,1.85488,1.85454,1.85468,11000000.0
2007-02-27 05:46:00,1.85461,1.85504,1.85461,1.85504,5000000.0
2007-02-27 05:47:00,1.85552,1.8558,1.85552,1.85563,8000000.0
2007-02-27 05:48:00,1.85526,1.85555,1.85524,1.85546,7000000.0
2007-02-27 05:49:00,1.85557,1.8557,1.85555,1.8557,8000000.0
2007-02-27 05:51:00,1.85576,1.8558,1.85554,1.85554,8000000.0
2007-02-27 05:52:00,1.85537,1.85553,1.85524,1.85524,8000000.0
2007-02-27 05:53:00,1.85531,1.85553,1.85531,1.85553,7000000.0
2007-02-27 05:54:00,1.85558,1.85562,1.85552,1.8556,10000000.0
2007-02-27 05:55:00,1.85565,1.85571,1.85559,1.85567,8000000.0
2007-02-27 05:56:00,1.85575,1.85579,1.85566,1.85566,5000000.0
2007-02-27 05:57:00,1.85546,1.85563,1.85546,1.85552,8000000.0
2007-02-27 05:58:00,1.85546,1.85562,1.85531,1.85562,9000000.0
2007-02-27 05:59:00,1.85569,1.8561,1.85569,1.85602,10000000.0
2007-02-27 06:00:00,1.85608,1.85631,1.85599,1.85617,8000000.0
2007-02-27 06:01:00,1.85606,1.85614,1.85595,1.85595,7000000.0
2007-02-27 06:02:00,1.8559,1.8559,1.8556,1.8556,8000000.0
2007-02-27 06:03:00,1.85603,1.85603,1.85577,1.85577,8000000.0
2007-02-27 06:04:00,1.8555,1.8555,1.8555,1.8555,7000000.0
2007-02-27 06:05:00,1.8555,1.85571,1.85517,1.85571,7000000.0
2007-02-27 06:06:00,1.85593,1.85611,1.85593,1.85609,5000000.0
2007-02-27 06:07:00,1.85608,1.85608,1.85601,1.85602,7000000.0
2007-02-27 06:08:00,1.85593,1.85597,1.85565,1.85565,6000000.0
2007-02-27 06:09:00,1.85583,1.85583,1.85547,1.85549,8000000.0
2007-02-27 06:10:00,1.8559,1.8559,1.85567,1.85567,8000000.0
2007-02-27 06:11:00,1.85557,1.85557,1.85523,1.85523,8000000.0
2007-02-27 06:12:00,1.85538,1.85548,1.85519,1.85548,8000000.0
2007-02-27 06:13:00,1.8554,1.8554,1.8554,1.8554,7000000.0
2007-02-27 06:14:00,1.85578,1.85578,1.85562,1.85577,7000000.0
2007-02-27 06:15:00,1.85574,1.85574,1.85532,1.85532,8000000.0
2007-02-27 06:16:00,1.85578,1.85578,1.85544,1.85544,5000000.0
2007-02-27 06:17:00,1.85552,1.85577,1.85552,1.85561,7000000.0
2007-02-27 06:18:00,1.85548,1.85568,1.85531,1.85568,9000000.0
2007-02-27 06:19:00,1.85573,1.85592,1.85569,1.85569,7000000.0
2007-02-27 06:20:00,1.85582,1.85586,1.85582,1.85586,2000000.0
2007-02-27 06:21:00,1.8554,1.8557,1.8554,1.8555,8000000.0
2007-02-27 06:22:00,1.85618,1.85618,1.85597,1.85608,8000000.0
2007-02-27 06:23:00,1.85606,1.85606,1.85583,1.85583,8000000.0
2007-02-27 06:24:00,1.85577,1.85609,1.85577,1.85609,11000000.0
2007-02-27 06:25:00,1.85618,1.85672,1.85592,1.85672,11000000.0
2007-02-27 06:26:00,1.85655,1.85662,1.85638,1.85654,11000000.0
2007-02-27 06:27:00,1.85666,1.85679,1.85652,1.85652,7000000.0
2007-02-27 06:28:00,1.85671,1.85671,1.85646,1.85648,8000000.0
2007-02-27 06:29:00,1.85634,1.85634,1.85609,1.85609,8000000.0
2007-02-27 06:30:00,1.85622,1.85689,1.85622,1.85689,8000000.0
2007-02-27 06:31:00,1.85694,1.85694,1.85671,1.85684,7000000.0
2007-02-27 06:32:00,1.85636,1.85636,1.8562,1.85622,6000000.0
2007-02-27 06:33:00,1.85619,1.85619,1.85585,1.85587,7000000.0
2007-02-27 06:34:00,1.85581,1.85581,1.85555,1.85555,7000000.0
2007-02-27 06:35:00,1.85574,1.85609,1.85574,1.85609,11000000.0
2007-02-27 06:36:00,1.85618,1.85618,1.85588,1.85588,5000000.0
2007-02-27 06:37:00,1.855,1.855,1.8548,1.8548,11000000.0
2007-02-27 06:38:00,1.8552,1.8552,1.8552,1.8552,11000000.0
2007-02-27 06:39:00,1.85598,1.85598,1.85583,1.85586,11000000.0
2007-02-27 06:40:00,1.85587,1.85587,1.85561,1.85561,7000000.0
2007-02-27 06:41:00,1.855,1.8552,1.855,1.8552,5000000.0
2007-02-27 06:42:00,1.85577,1.8558,1.85569,1.85572,5000000.0
2007-02-27 06:43:00,1.85553,1.85556,1.85521,1.85521,7000000.0
2007-02-27 06:44:00,1.85539,1.85559,1.85539,1.85559,8000000.0
2007-02-27 06:45:00,1.85502,1.85502,1.85461,1.85502,8000000.0
2007-02-27 06:46:00,1.85485,1.85504,1.85472,1.85495,10000000.0
2007-02-27 06:47:00,1.85505,1.85505,1.85496,1.85496,8000000.0
2007-02-27 06:48:00,1.8549,1.8549,1.8549,1.8549,8000000.0
2007-02-27 06:49:00,1.85501,1.85515,1.855,1.8551,8000000.0
2007-02-27 06:50:00,1.8549,1.855,1.8548,1.855,8000000.0
2007-02-27 06:51:00,1.8552,1.8552,1.8546,1.8546,8000000.0
2007-02-27 06:52:00,1.85515,1.85525,1.85507,1.85525,8000000.0
2007-02-27 06:53:00,1.85512,1.85513,1.85493,1.85499,8000000.0
2007-02-27 06:54:00,1.85518,1.8554,1.85516,1.85516,7000000.0
2007-02-27 06:55:00,1.85543,1.85546,1.85506,1.85527,7000000.0
2007-02-27 06:56:00,1.85571,1.85582,1.85571,1.85582,2000000.0
2007-02-27 06:57:00,1.85595,1.85595,1.85583,1.85591,7000000.0
2007-02-27 06:58:00,1.85593,1.85593,1.85572,1.8558,7000000.0
2007-02-27 06:59:00,1.85577,1.85579,1.85564,1.85579,7000000.0
2007-02-27 07:00:00,1.85569,1.85571,1.85546,1.85546,7000000.0
2007-02-27 07:01:00,1.8555,1.85566,1.85539,1.85566,7000000.0
2007-02-27 07:02:00,1.85565,1.85565,1.85541,1.85541,7000000.0
2007-02-27 07:03:00,1.85524,1.85554,1.85524,1.85554,7000000.0
2007-02-27 07:04:00,1.85545,1.85545,1.85491,1.85491,8000000.0
2007-02-27 07:05:00,1.85491,1.85501,1.85488,1.85496,11000000.0
2007-02-27 07:06:00,1.8559,1.8567,1.8559,1.8565,11000000.0
2007-02-27 07:07:00,1.85499,1.85521,1.85499,1.85503,11000000.0
2007-02-27 07:08:00,1.85498,1.8551,1.85474,1.8551,9000000.0
2007-02-27 07:09:00,1.85514,1.85515,1.85476,1.85481,8000000.0
2007-02-27 07:10:00,1.85463,1.85476,1.85459,1.85459,7000000.0
2007-02-27 07:11:00,1.8562,1.8562,1.856,1.856,7000000.0
2007-02-27 07:12:00,1.85487,1.85502,1.85486,1.85502,7000000.0
2007-02-27 07:13:00,1.85494,1.85494,1.85467,1.8549,8000000.0
2007-02-27 07:14:00,1.855,1.8552,1.855,1.85517,7000000.0
2007-02-27 07:15:00,1.85504,1.85524,1.85504,1.85516,10000000.0
2007-02-27 07:16:00,1.8558,1.8558,1.855,1.8553,11000000.0
2007-02-27 07:17:00,1.85505,1.85531,1.85505,1.85524,11000000.0
2007-02-27 07:18:00,1.85509,1.85513,1.85487,1.85487,8000000.0
2007-02-27 07:19:00,1.85489,1.855,1.85485,1.85485,8000000.0
2007-02-27 07:20:00,1.8547,1.85519,1.85448,1.85519,9000000.0
2007-02-27 07:21:00,1.85528,1.85534,1.85511,1.85534,10000000.0
2007-02-27 07:22:00,1.85537,1.85539,1.85519,1.85537,11000000.0
2007-02-27 07:23:00,1.8555,1.8555,1.85526,1.8555,7000000.0
2007-02-27 07:24:00,1.85536,1.85536,1.85463,1.85463,9000000.0
2007-02-27 07:25:00,1.8564,1.8569,1.8562,1.8568,7000000.0
2007-02-27 07:26:00,1.8546,1.85504,1.8546,1.85488,7000000.0
2007-02-27 07:27:00,1.85525,1.85532,1.85513,1.85531,7000000.0
2007-02-27 07:28:00,1.8566,1.8567,1.8564,1.8566,8000000.0
2007-02-27 07:29:00,1.85524,1.85535,1.85447,1.8545,8000000.0
2007-02-27 07:30:00,1.85425,1.8545,1.85425,1.85441,8000000.0
2007-02-27 07:31:00,1.85432,1.85467,1.85414,1.85467,7000000.0
2007-02-27 07:32:00,1.85464,1.85468,1.85442,1.85468,9000000.0
2007-02-27 07:33:00,1.85491,1.85491,1.85456,1.85456,8000000.0
2007-02-27 07:34:00,1.85449,1.85474,1.85435,1.85435,11000000.0
2007-02-27 07:35:00,1.85456,1.85477,1.85456,1.85475,8000000.0
2007-02-27 07:36:00,1.85443,1.85466,1.85442,1.85466,7000000.0
2007-02-27 07:37:00,1.85451,1.85456,1.85446,1.85455,7000000.0
2007-02-27 07:38:00,1.85416,1.85459,1.85403,1.85459,11000000.0
2007-02-27 07:39:00,1.85464,1.85464,1.85456,1.85461,7000000.0
2007-02-27 07:40:00,1.85461,1.85481,1.85453,1.85453,8000000.0
2007-02-27 07:41:00,1.85453,1.85457,1.85424,1.85424,9000000.0
2007-02-27 07:42:00,1.85438,1.85443,1.85427,1.85427,11000000.0
2007-02-27 07:43:00,1.85437,1.85475,1.85437,1.85475,7000000.0
2007-02-27 07:44:00,1.85465,1.85465,1.85432,1.85443,7000000.0
2007-02-27 07:45:00,1.85397,1.85459,1.85397,1.85459,7000000.0
2007-02-27 07:46:00,1.85468,1.85473,1.85443,1.85443,7000000.0
2007-02-27 07:47:00,1.85451,1.85451,1.85441,1.85449,7000000.0
2007-02-27 07:48:00,1.85438,1.85452,1.85434,1.85434,8000000.0
2007-02-27 07:49:00,1.85429,1.85447,1.85424,1.85445,8000000.0
2007-02-27 07:50:00,1.85407,1.85418,1.85394,1.85408,7000000.0
2007-02-27 07:51:00,1.85428,1.85452,1.85422,1.85452,8000000.0
2007-02-27 07:52:00,1.85438,1.85451,1.85436,1.85437,10000000.0
2007-02-27 07:53:00,1.85418,1.85436,1.85415,1.85433,11000000.0
2007-02-27 07:54:00,1.85426,1.85426,1.85398,1.85413,9000000.0
2007-02-27 07:55:00,1.85448,1.85448,1.85415,1.85415,9000000.0
2007-02-27 07:56:00,1.85398,1.85453,1.85398,1.85453,9000000.0
2007-02-27 07:57:00,1.85433,1.85456,1.85433,1.85445,7000000.0
2007-02-27 07:58:00,1.85452,1.85452,1.85433,1.85447,7000000.0
2007-02-27 07:59:00,1.85421,1.85431,1.85396,1.8542,7000000.0
2007-02-27 08:00:00,1.85402,1.85447,1.85402,1.85412,8000000.0
2007-02-27 08:01:00,1.85455,1.85488,1.85439,1.85488,10000000.0
2007-02-27 08:02:00,1.85498,1.85502,1.85494,1.85495,7000000.0
2007-02-27 08:03:00,1.8549,1.85509,1.85485,1.85509,8000000.0
2007-02-27 08:04:00,1.85529,1.8553,1.85486,1.85486,8000000.0
2007-02-27 08:05:00,1.85458,1.85511,1.85458,1.85511,8000000.0
2007-02-27 08:06:00,1.85509,1.85517,1.85487,1.85515,6000000.0
2007-02-27 08:07:00,1.85584,1.85607,1.85584,1.85607,7000000.0
2007-02-27 08:08:00,1.85592,1.8562,1.85592,1.8562,7000000.0
2007-02-27 08:09:00,1.85621,1.85626,1.85608,1.85612,7000000.0
2007-02-27 08:10:00,1.85604,1.85604,1.8556,1.85568,7000000.0
2007-02-27 08:11:00,1.85598,1.85598,1.85564,1.85568,8000000.0
2007-02-27 08:12:00,1.85572,1.85593,1.85567,1.85587,9000000.0
2007-02-27 08:13:00,1.85578,1.85592,1.85578,1.8559,7000000.0
2007-02-27 08:14:00,1.85554,1.85563,1.85505,1.8553,9000000.0
2007-02-27 08:15:00,1.85552,1.85552,1.85539,1.85539,8000000.0
2007-02-27 08:16:00,1.85526,1.85535,1.85509,1.85535,11000000.0
2007-02-27 08:17:00,1.85521,1.85526,1.855,1.8551,7000000.0
2007-02-27 08:18:00,1.85509,1.85529,1.85496,1.85529,9000000.0
2007-02-27 08:19:00,1.85508,1.85562,1.85508,1.85544,7000000.0
2007-02-27 08:20:00,1.85558,1.85595,1.85541,1.85541,8000000.0
2007-02-27 08:21:00,1.85532,1.85568,1.85532,1.85562,8000000.0
2007-02-27 08:22:00,1.85572,1.85621,1.85572,1.85621,8000000.0
2007-02-27 08:23:00,1.8564,1.8566,1.85631,1.8566,7000000.0
2007-02-27 08:24:00,1.85679,1.85681,1.8567,1.85675,7000000.0
2007-02-27 08:25:00,1.85656,1.85658,1.85631,1.85631,8000000.0
2007-02-27 08:26:00,1.8566,1.85664,1.85628,1.85628,7000000.0
2007-02-27 08:27:00,1.85653,1.85663,1.85631,1.85663,10000000.0
2007-02-27 08:28:00,1.85669,1.85674,1.85659,1.85671,7000000.0
2007-02-27 08:29:00,1.85656,1.85666,1.85627,1.85627,10000000.0
2007-02-27 08:30:00,1.85654,1.85669,1.85654,1.85654,7000000.0
2007-02-27 08:31:00,1.85652,1.8566,1.85622,1.85629,10000000.0
2007-02-27 08:32:00,1.85644,1.85681,1.85642,1.85681,8000000.0
2007-02-27 08:33:00,1.85695,1.85695,1.85685,1.85685,7000000.0
2007-02-27 08:34:00,1.85684,1.85684,1.85659,1.85668,9000000.0
2007-02-27 08:35:00,1.85654,1.85654,1.8563,1.8563,9000000.0
2007-02-27 08:36:00,1.85632,1.8565,1.8562,1.85636,8000000.0
2007-02-27 08:37:00,1.85657,1.85697,1.85645,1.85697,9000000.0
2007-02-27 08:38:00,1.85728,1.8575,1.85708,1.8571,10000000.0
2007-02-27 08:39:00,1.85731,1.85781,1.85731,1.85763,11000000.0
2007-02-27 08:40:00,1.85769,1.85769,1.85736,1.85751,8000000.0
2007-02-27 08:41:00,1.85739,1.85739,1.85683,1.85729,11000000.0
2007-02-27 08:42:00,1.85739,1.85752,1.85698,1.85752,10000000.0
2007-02-27 08:43:00,1.85757,1.85771,1.85755,1.85758,8000000.0
2007-02-27 08:44:00,1.85731,1.85786,1.85722,1.85786,10000000.0
2007-02-27 08:45:00,1.85768,1.85814,1.85768,1.85814,8000000.0
2007-02-27 08:46:00,1.85792,1.85813,1.85669,1.85802,8000000.0
2007-02-27 08:47:00,1.85836,1.8585,1.85826,1.85829,7000000.0
2007-02-27 08:48:00,1.85807,1.85821,1.85799,1.85799,8000000.0
2007-02-27 08:49:00,1.8577,1.85776,1.85755,1.85764,11000000.0
2007-02-27 08:50:00,1.8578,1.85824,1.8578,1.85824,7000000.0
2007-02-27 08:51:00,1.85808,1.85809,1.85776,1.85776,8000000.0
2007-02-27 08:52:00,1.85807,1.85814,1.858,1.85813,9000000.0
2007-02-27 08:53:00,1.85814,1.85822,1.8577,1.85819,8000000.0
2007-02-27 08:54:00,1.85777,1.85777,1.85736,1.85739,8000000.0
2007-02-27 08:55:00,1.85717,1.85758,1.85717,1.85758,8000000.0
2007-02-27 08:56:00,1.85784,1.85798,1.85762,1.85762,7000000.0
2007-02-27 08:57:00,1.8578,1.85802,1.8578,1.85791,8000000.0
2007-02-27 08:58:00,1.85795,1.85816,1.85792,1.85816,7000000.0
2007-02-27 08:59:00,1.85828,1.85919,1.85828,1.85906,7000000.0
2007-02-27 09:00:00,1.85879,1.85891,1.8587,1.8587,8000000.0
2007-02-27 09:01:00,1.85879,1.8588,1.8586,1.8586,9000000.0
2007-02-27 09:02:00,1.85857,1.85865,1.85837,1.85841,10000000.0
2007-02-27 09:03:00,1.8586,1.8588,1.8586,1.85865,7000000.0
2007-02-27 09:04:00,1.85857,1.85857,1.8584,1.85856,7000000.0
2007-02-27 09:05:00,1.85847,1.85863,1.85832,1.85834,7000000.0
2007-02-27 09:06:00,1.85847,1.85895,1.85847,1.8589,11000000.0
2007-02-27 09:07:00,1.85871,1.85894,1.85871,1.85894,8000000.0
2007-02-27 09:08:00,1.85911,1.85927,1.85889,1.85927,7000000.0
2007-02-27 09:09:00,1.85929,1.85929,1.8589,1.85896,11000000.0
2007-02-27 09:10:00,1.85863,1.85911,1.85853,1.85911,7000000.0
2007-02-27 09:11:00,1.85887,1.85887,1.85867,1.85876,9000000.0
2007-02-27 09:12:00,1.85872,1.85922,1.85872,1.85922,8000000.0
2007-02-27 09:13:00,1.85937,1.85947,1.85907,1.85945,9000000.0
2007-02-27 09:14:00,1.85963,1.85971,1.8591,1.85924,11000000.0
2007-02-27 09:15:00,1.85965,1.85997,1.85965,1.85996,7000000.0
2007-02-27 09:16:00,1.85959,1.86003,1.85945,1.86003,8000000.0
2007-02-27 09:17:00,1.86039,1.86188,1.86039,1.86101,11000000.0
2007-02-27 09:18:00,1.86176,1.86176,1.8615,1.86171,8000000.0
2007-02-27 09:19:00,1.86199,1.86199,1.86161,1.86161,7000000.0
2007-02-27 09:20:00,1.86142,1.86174,1.86142,1.86167,7000000.0
2007-02-27 09:21:00,1.86155,1.86183,1.86147,1.86147,8000000.0
2007-02-27 09:22:00,1.86139,1.86175,1.86139,1.86166,8000000.0
2007-02-27 09:23:00,1.86133,1.86142,1.86129,1.86142,7000000.0
2007-02-27 09:24:00,1.86129,1.86162,1.86118,1.86162,8000000.0
2007-02-27 09:25:00,1.86189,1.8624,1.86189,1.8624,7000000.0
2007-02-27 09:26:00,1.86258,1.86258,1.86202,1.86202,11000000.0
2007-02-27 09:27:00,1.86182,1.86198,1.86173,1.86195,11000000.0
2007-02-27 09:28:00,1.86245,1.86247,1.86233,1.86235,9000000.0
2007-02-27 09:29:00,1.86203,1.86264,1.86199,1.86264,8000000.0
2007-02-27 09:30:00,1.86267,1.86273,1.86252,1.86273,7000000.0
2007-02-27 09:31:00,1.86247,1.86327,1.86247,1.86327,7000000.0
2007-02-27 09:32:00,1.86341,1.86341,1.86288,1.86288,7000000.0
2007-02-27 09:33:00,1.86303,1.86303,1.86276,1.86296,8000000.0
2007-02-27 09:34:00,1.86324,1.86324,1.8631,1.86323,7000000.0
2007-02-27 09:35:00,1.8632,1.86337,1.86294,1.86294,10000000.0
2007-02-27 09:36:00,1.86283,1.86333,1.86273,1.86333,8000000.0
2007-02-27 09:37:00,1.86323,1.86334,1.86302,1.86334,11000000.0
2007-02-27 09:38:00,1.86349,1.86356,1.86168,1.86356,11000000.0
2007-02-27 09:39:00,1.8634,1.8634,1.86305,1.8633,7000000.0
2007-02-27 09:40:00,1.86299,1.86307,1.8628,1.8628,9000000.0
2007-02-27 09:41:00,1.86372,1.86462,1.86372,1.86462,8000000.0
2007-02-27 09:42:00,1.86501,1.86501,1.86461,1.86461,10000000.0
2007-02-27 09:43:00,1.8647,1.86485,1.86428,1.86428,11000000.0
2007-02-27 09:44:00,1.86423,1.86423,1.86391,1.86403,8000000.0
2007-02-27 09:45:00,1.8637,1.86378,1.86297,1.86302,7000000.0
2007-02-27 09:46:00,1.86347,1.86376,1.86285,1.86376,11000000.0
2007-02-27 09:47:00,1.86393,1.86395,1.8637,1.86395,9000000.0
2007-02-27 09:48:00,1.86386,1.86424,1.86386,1.86424,7000000.0
2007-02-27 09:49:00,1.86426,1.86447,1.8642,1.86447,11000000.0
2007-02-27 09:50:00,1.86436,1.86436,1.86399,1.864,8000000.0
2007-02-27 09:51:00,1.86397,1.8642,1.86385,1.8642,8000000.0
2007-02-27 09:52:00,1.86448,1.86461,1.86433,1.86457,8000000.0
2007-02-27 09:53:00,1.86404,1.86417,1.86388,1.86388,10000000.0
2007-02-27 09:54:00,1.86413,1.86413,1.86351,1.86388,8000000.0
2007-02-27 09:55:00,1.8637,1.86411,1.86348,1.86411,8000000.0
2007-02-27 09:56:00,1.86452,1.86457,1.86423,1.86433,10000000.0
2007-02-27 09:57:00,1.86423,1.86456,1.86423,1.86456,8000000.0
2007-02-27 09:58:00,1.86447,1.86447,1.86435,1.86437,8000000.0
2007-02-27 09:59:00,1.8643,1.8643,1.86338,1.86338,10000000.0
2007-02-27 10:00:00,1.86317,1.86364,1.86317,1.86364,10000000.0
2007-02-27 10:01:00,1.86367,1.86367,1.86294,1.86294,10000000.0
2007-02-27 10:02:00,1.86288,1.86364,1.86288,1.86364,10000000.0
2007-02-27 10:03:00,1.86391,1.86391,1.86371,1.86383,7000000.0
2007-02-27 10:04:00,1.86387,1.86403,1.86374,1.86374,7000000.0
2007-02-27 10:05:00,1.86402,1.86402,1.86335,1.86335,11000000.0
2007-02-27 10:06:00,1.86306,1.86306,1.8626,1.86277,7000000.0
2007-02-27 10:07:00,1.86334,1.86364,1.86324,1.86361,7000000.0
2007-02-27 10:08:00,1.86427,1.86433,1.86397,1.86413,7000000.0
2007-02-27 10:09:00,1.86411,1.86475,1.86411,1.86475,7000000.0
2007-02-27 10:10:00,1.86513,1.86541,1.86508,1.86541,7000000.0
2007-02-27 10:11:00,1.86531,1.86558,1.86516,1.86558,7000000.0
2007-02-27 10:12:00,1.86584,1.86633,1.86584,1.86633,8000000.0
2007-02-27 10:13:00,1.86588,1.86601,1.86501,1.86501,8000000.0
2007-02-27 10:14:00,1.86522,1.86522,1.8649,1.86505,7000000.0
2007-02-27 10:15:00,1.86504,1.86541,1.86503,1.86541,10000000.0
2007-02-27 10:16:00,1.86572,1.86572,1.86553,1.86557,7000000.0
2007-02-27 10:17:00,1.86563,1.86578,1.86545,1.86574,11000000.0
2007-02-27 10:18:00,1.86568,1.86713,1.86567,1.86641,8000000.0
2007-02-27 10:19:00,1.86654,1.86682,1.86654,1.86655,9000000.0
2007-02-27 10:20:00,1.86648,1.86753,1.86648,1.86753,7000000.0
2007-02-27 10:21:00,1.86812,1.86812,1.86753,1.86753,8000000.0
2007-02-27 10:22:00,1.86739,1.8674,1.867,1.86705,7000000.0
2007-02-27 10:23:00,1.86675,1.86708,1.86675,1.86708,7000000.0
2007-02-27 10:24:00,1.86703,1.86719,1.86697,1.86719,7000000.0
2007-02-27 10:25:00,1.86723,1.86723,1.86697,1.8672,9000000.0
2007-02-27 10:26:00,1.86729,1.86733,1.86712,1.86721,11000000.0
2007-02-27 10:27:00,1.86711,1.86711,1.86645,1.86658,8000000.0
2007-02-27 10:28:00,1.86657,1.86708,1.86657,1.86701,9000000.0
2007-02-27 10:29:00,1.86726,1.8674,1.86679,1.8674,8000000.0
2007-02-27 10:30:00,1.86752,1.86764,1.86752,1.86762,8000000.0
2007-02-27 10:31:00,1.873,1.8731,1.8722,1.8722,7000000.0
2007-02-27 10:32:00,1.8725,1.8726,1.872,1.8726,7000000.0
2007-02-27 10:33:00,1.86743,1.86771,1.86728,1.86731,7000000.0
2007-02-27 10:34:00,1.86706,1.86707,1.86675,1.86684,7000000.0
2007-02-27 10:35:00,1.86694,1.86694,1.86643,1.8665,7000000.0
2007-02-27 10:36:00,1.86663,1.86677,1.86656,1.86665,8000000.0
2007-02-27 10:37:00,1.86685,1.86706,1.86676,1.86706,8000000.0
2007-02-27 10:38:00,1.86674,1.86683,1.86656,1.86661,10000000.0
2007-02-27 10:39:00,1.86683,1.867,1.86669,1.86669,8000000.0
2007-02-27 10:40:00,1.8662,1.86672,1.8662,1.86654,7000000.0
2007-02-27 10:41:00,1.86679,1.8673,1.86679,1.86695,9000000.0
2007-02-27 10:42:00,1.86709,1.86718,1.86687,1.86711,7000000.0
2007-02-27 10:43:00,1.86735,1.86891,1.86735,1.86891,10000000.0
2007-02-27 10:44:00,1.86912,1.86919,1.86896,1.86902,7000000.0
2007-02-27 10:45:00,1.86888,1.869,1.86873,1.86878,8000000.0
2007-02-27 10:46:00,1.86876,1.86932,1.86876,1.86932,8000000.0
2007-02-27 10:47:00,1.86912,1.86972,1.8691,1.86972,7000000.0
2007-02-27 10:48:00,1.86974,1.86992,1.86963,1.86963,8000000.0
2007-02-27 10:49:00,1.86975,1.87027,1.86975,1.87015,9000000.0
2007-02-27 10:50:00,1.87014,1.87049,1.87014,1.87019,8000000.0
2007-02-27 10:51:00,1.87018,1.87018,1.86998,1.87003,9000000.0
2007-02-27 10:52:00,1.86967,1.87002,1.86967,1.87002,8000000.0
2007-02-27 10:53:00,1.86976,1.87001,1.86973,1.86999,9000000.0
2007-02-27 10:54:00,1.87036,1.87036,1.86999,1.87025,10000000.0
2007-02-27 10:55:00,1.87021,1.87051,1.87021,1.87039,7000000.0
2007-02-27 10:56:00,1.87029,1.87064,1.86868,1.87059,7000000.0
2007-02-27 10:57:00,1.87069,1.87078,1.87067,1.87068,8000000.0
2007-02-27 10:58:00,1.87072,1.87083,1.87062,1.87062,7000000.0
2007-02-27 10:59:00,1.87026,1.87069,1.87026,1.87062,11000000.0
2007-02-27 11:00:00,1.87045,1.87059,1.86865,1.86865,7000000.0
2007-02-27 11:01:00,1.87024,1.87024,1.87006,1.87017,8000000.0
2007-02-27 11:02:00,1.87008,1.87032,1.87007,1.87032,7000000.0
2007-02-27 11:03:00,1.87078,1.87097,1.87078,1.87086,11000000.0
2007-02-27 11:04:00,1.87123,1.8721,1.87123,1.8721,11000000.0
2007-02-27 11:05:00,1.87219,1.87235,1.87204,1.87235,7000000.0
2007-02-27 11:06:00,1.87288,1.87306,1.87288,1.87292,8000000.0
2007-02-27 11:07:00,1.87277,1.87277,1.87224,1.87247,7000000.0
2007-02-27 11:08:00,1.87242,1.87246,1.87216,1.87216,9000000.0
2007-02-27 11:09:00,1.87177,1.87192,1.87175,1.87192,8000000.0
2007-02-27 11:10:00,1.87203,1.87278,1.87203,1.87278,8000000.0
2007-02-27 11:11:00,1.87255,1.87281,1.87255,1.87275,10000000.0
2007-02-27 11:12:00,1.87274,1.87278,1.8726,1.87273,7000000.0
2007-02-27 11:13:00,1.87372,1.87394,1.8735,1.87365,11000000.0
2007-02-27 11:14:00,1.87356,1.87368,1.87349,1.8735,11000000.0
2007-02-27 11:15:00,1.87363,1.87488,1.87363,1.87488,7000000.0
2007-02-27 11:16:00,1.87519,1.87534,1.8751,1.87534,7000000.0
2007-02-27 11:17:00,1.87515,1.87523,1.8748,1.87523,7000000.0
2007-02-27 11:18:00,1.87632,1.87632,1.87586,1.87601,10000000.0
2007-02-27 11:19:00,1.87562,1.87582,1.87562,1.87582,11000000.0
2007-02-27 11:20:00,1.87592,1.87623,1.87582,1.87582,8000000.0
2007-02-27 11:21:00,1.87642,1.87672,1.87642,1.87672,7000000.0
2007-02-27 11:22:00,1.87659,1.87664,1.87627,1.87664,8000000.0
2007-02-27 11:23:00,1.87642,1.87665,1.87642,1.87654,8000000.0
2007-02-27 11:24:00,1.87655,1.87656,1.87605,1.87605,7000000.0
2007-02-27 11:25:00,1.87541,1.87563,1.87541,1.87544,8000000.0
2007-02-27 11:26:00,1.87548,1.87549,1.87511,1.87526,11000000.0
2007-02-27 11:27:00,1.87545,1.87545,1.8751,1.8751,8000000.0
2007-02-27 11:28:00,1.87493,1.87493,1.87389,1.87389,7000000.0
2007-02-27 11:29:00,1.87336,1.87336,1.87261,1.87284,8000000.0
2007-02-27 11:30:00,1.87293,1.87308,1.8729,1.87296,7000000.0
2007-02-27 11:31:00,1.8728,1.8728,1.87239,1.87239,11000000.0
2007-02-27 11:32:00,1.87227,1.87233,1.87204,1.87233,11000000.0
2007-02-27 11:33:00,1.87216,1.8723,1.87205,1.8723,7000000.0
2007-02-27 11:34:00,1.87237,1.87252,1.87237,1.87252,7000000.0
2007-02-27 11:35:00,1.87276,1.87278,1.87265,1.87273,10000000.0
2007-02-27 11:36:00,1.87308,1.87308,1.8728,1.8728,8000000.0
2007-02-27 11:37:00,1.87257,1.87307,1.87257,1.87307,8000000.0
2007-02-27 11:38:00,1.87287,1.87336,1.87287,1.87336,9000000.0
2007-02-27 11:39:00,1.873,1.87316,1.87295,1.87316,9000000.0
2007-02-27 11:40:00,1.87325,1.87351,1.87325,1.87351,11000000.0
2007-02-27 11:41:00,1.87377,1.87377,1.8735,1.8735,11000000.0
2007-02-27 11:42:00,1.87314,1.87336,1.87293,1.87336,11000000.0
2007-02-27 11:43:00,1.8733,1.87352,1.87324,1.87335,7000000.0
2007-02-27 11:44:00,1.87327,1.87341,1.8732,1.87341,7000000.0
2007-02-27 11:45:00,1.87353,1.87391,1.87353,1.87391,11000000.0
2007-02-27 11:46:00,1.87391,1.87391,1.87359,1.87378,7000000.0
2007-02-27 11:47:00,1.87334,1.8735,1.87334,1.87345,9000000.0
2007-02-27 11:48:00,1.87365,1.87432,1.87365,1.87408,10000000.0
2007-02-27 11:49:00,1.8705,1.8706,1.8701,1.8706,7000000.0
2007-02-27 11:50:00,1.87453,1.87453,1.87408,1.87416,7000000.0
2007-02-27 11:51:00,1.87403,1.87415,1.87364,1.87415,8000000.0
2007-02-27 11:52:00,1.87396,1.87396,1.87298,1.87298,10000000.0
2007-02-27 11:53:00,1.8729,1.87316,1.8729,1.87316,10000000.0
2007-02-27 11:54:00,1.87327,1.8734,1.87315,1.8734,9000000.0
2007-02-27 11:55:00,1.87323,1.87323,1.87282,1.87282,8000000.0
2007-02-27 11:56:00,1.87303,1.87307,1.87294,1.87305,11000000.0
2007-02-27 11:57:00,1.87274,1.87279,1.87248,1.87248,8000000.0
2007-02-27 11:58:00,1.87252,1.87258,1.87214,1.87214,9000000.0
2007-02-27 11:59:00,1.87249,1.87257,1.87232,1.87232,7000000.0
2007-02-27 12:00:00,1.87222,1.87296,1.8722,1.87296,7000000.0
2007-02-27 12:01:00,1.8728,1.87301,1.87275,1.87279,10000000.0
2007-02-27 12:02:00,1.87282,1.87284,1.87267,1.87278,10000000.0
2007-02-27 12:03:00,1.87286,1.87306,1.87283,1.87306,7000000.0
2007-02-27 12:04:00,1.87314,1.87314,1.87274,1.87274,9000000.0
2007-02-27 12:05:00,1.87264,1.87287,1.87264,1.87278,11000000.0
2007-02-27 12:06:00,1.87267,1.87267,1.87222,1.87222,7000000.0
2007-02-27 12:07:00,1.87242,1.87255,1.87228,1.87228,7000000.0
2007-02-27 12:08:00,1.87228,1.87234,1.87216,1.87216,9000000.0
2007-02-27 12:09:00,1.87225,1.87241,1.8722,1.87223,8000000.0
2007-02-27 12:10:00,1.87191,1.87202,1.87184,1.87188,8000000.0
2007-02-27 12:11:00,1.8716,1.87178,1.87153,1.87178,7000000.0
2007-02-27 12:12:00,1.87186,1.872,1.87178,1.87191,7000000.0
2007-02-27 12:13:00,1.87186,1.87188,1.87104,1.87104,10000000.0
2007-02-27 12:14:00,1.87126,1.87152,1.87125,1.87152,8000000.0
2007-02-27 12:15:00,1.87157,1.87202,1.87157,1.87202,8000000.0
2007-02-27 12:16:00,1.87179,1.87202,1.87179,1.87197,8000000.0
2007-02-27 12:17:00,1.87193,1.87193,1.87177,1.87177,8000000.0
2007-02-27 12:18:00,1.87185,1.8721,1.87185,1.8721,11000000.0
2007-02-27 12:19:00,1.87173,1.87202,1.87173,1.87195,9000000.0
2007-02-27 12:20:00,1.87219,1.87257,1.87209,1.87257,10000000.0
2007-02-27 12:21:00,1.8724,1.8724,1.87043,1.87043,7000000.0
2007-02-27 12:22:00,1.87216,1.87218,1.87174,1.8721,8000000.0
2007-02-27 12:23:00,1.87172,1.87186,1.87171,1.87171,7000000.0
2007-02-27 12:24:00,1.87182,1.87182,1.87157,1.87157,7000000.0
2007-02-27 12:25:00,1.87129,1.87129,1.87107,1.87115,9000000.0
2007-02-27 12:26:00,1.87104,1.87118,1.87089,1.87089,8000000.0
2007-02-27 12:27:00,1.87133,1.87151,1.87133,1.87144,10000000.0
2007-02-27 12:28:00,1.87144,1.87144,1.87107,1.87137,9000000.0
2007-02-27 12:29:00,1.8714,1.87146,1.87121,1.87134,9000000.0
2007-02-27 12:30:00,1.87125,1.87129,1.87111,1.87129,7000000.0
2007-02-27 12:31:00,1.87175,1.87175,1.87138,1.87144,11000000.0
2007-02-27 12:32:00,1.87168,1.87168,1.87106,1.87106,7000000.0
2007-02-27 12:33:00,1.87114,1.87133,1.87114,1.87116,7000000.0
2007-02-27 12:34:00,1.87118,1.8716,1.87118,1.8716,7000000.0
2007-02-27 12:35:00,1.87157,1.87157,1.87126,1.87127,8000000.0
2007-02-27 12:36:00,1.87119,1.87119,1.87096,1.87096,8000000.0
2007-02-27 12:37:00,1.87056,1.8709,1.87056,1.8709,9000000.0
2007-02-27 12:38:00,1.8714,1.8715,1.8713,1.8713,9000000.0
2007-02-27 12:39:00,1.87115,1.87115,1.87086,1.87086,9000000.0
2007-02-27 12:40:00,1.87066,1.87066,1.86984,1.86984,7000000.0
2007-02-27 12:41:00,1.86985,1.87015,1.86985,1.87015,8000000.0
2007-02-27 12:42:00,1.8699,1.87013,1.8699,1.87009,9000000.0
2007-02-27 12:43:00,1.87016,1.87075,1.87016,1.87068,9000000.0
2007-02-27 12:44:00,1.87078,1.87078,1.87034,1.87048,8000000.0
2007-02-27 12:45:00,1.87045,1.87055,1.87022,1.87028,10000000.0
2007-02-27 12:46:00,1.87033,1.87063,1.87033,1.87048,9000000.0
2007-02-27 12:47:00,1.87074,1.87079,1.8703,1.8703,10000000.0
2007-02-27 12:48:00,1.87006,1.8703,1.87006,1.87017,11000000.0
2007-02-27 12:49:00,1.8701,1.87014,1.8697,1.8697,7000000.0
2007-02-27 12:50:00,1.86986,1.86998,1.86968,1.86973,7000000.0
2007-02-27 12:51:00,1.86974,1.86979,1.86961,1.8697,8000000.0
2007-02-27 12:52:00,1.86953,1.86987,1.86937,1.86987,11000000.0
2007-02-27 12:53:00,1.86997,1.87002,1.86987,1.87001,8000000.0
2007-02-27 12:54:00,1.86973,1.86985,1.86969,1.86969,7000000.0
2007-02-27 12:55:00,1.86984,1.86984,1.86949,1.86968,8000000.0
2007-02-27 12:56:00,1.8695,1.86994,1.86938,1.86994,7000000.0
2007-02-27 12:57:00,1.87011,1.8704,1.87011,1.87039,7000000.0
2007-02-27 12:58:00,1.87022,1.8705,1.87022,1.87049,8000000.0
2007-02-27 12:59:00,1.8703,1.87061,1.87026,1.87061,7000000.0
2007-02-27 13:00:00,1.87093,1.87119,1.87093,1.87119,8000000.0
2007-02-27 13:01:00,1.87067,1.87119,1.87067,1.87119,8000000.0
2007-02-27 13:02:00,1.87137,1.87151,1.87133,1.87147,7000000.0
2007-02-27 13:03:00,1.87137,1.87142,1.87128,1.87139,8000000.0
2007-02-27 13:04:00,1.87119,1.87119,1.87084,1.87084,7000000.0
2007-02-27 13:05:00,1.87108,1.87114,1.87078,1.87087,8000000.0
2007-02-27 13:06:00,1.87108,1.87108,1.87091,1.87106,7000000.0
2007-02-27 13:07:00,1.87089,1.87096,1.87077,1.87089,7000000.0
2007-02-27 13:08:00,1.87069,1.87069,1.86997,1.86997,10000000.0
2007-02-27 13:09:00,1.86977,1.87005,1.86955,1.87005,7000000.0
2007-02-27 13:10:00,1.86943,1.86966,1.8692,1.8692,9000000.0
2007-02-27 13:11:00,1.86923,1.86934,1.86901,1.86934,8000000.0
2007-02-27 13:12:00,1.86951,1.8698,1.8695,1.86959,8000000.0
2007-02-27 13:13:00,1.8692,1.86971,1.86902,1.86971,9000000.0
2007-02-27 13:14:00,1.86936,1.86953,1.86925,1.86947,7000000.0
2007-02-27 13:15:00,1.8694,1.8698,1.8694,1.8698,8000000.0
2007-02-27 13:16:00,1.86958,1.86975,1.86953,1.86975,8000000.0
2007-02-27 13:17:00,1.86982,1.86982,1.86961,1.86977,9000000.0
2007-02-27 13:18:00,1.8697,1.86974,1.86956,1.86957,10000000.0
2007-02-27 13:19:00,1.8696,1.8701,1.8696,1.8701,8000000.0
2007-02-27 13:20:00,1.87018,1.87018,1.86995,1.87018,8000000.0
2007-02-27 13:21:00,1.87015,1.87016,1.86968,1.86968,7000000.0
2007-02-27 13:22:00,1.86995,1.87052,1.86995,1.87029,11000000.0
2007-02-27 13:23:00,1.87039,1.87066,1.87039,1.87066,8000000.0
2007-02-27 13:24:00,1.87085,1.87085,1.87065,1.87074,7000000.0
2007-02-27 13:25:00,1.87072,1.87087,1.8707,1.8707,11000000.0
2007-02-27 13:26:00,1.87099,1.87099,1.87085,1.87093,10000000.0
2007-02-27 13:27:00,1.87074,1.87074,1.8698,1.86987,8000000.0
2007-02-27 13:28:00,1.86994,1.87006,1.8699,1.8699,21000000.0
2007-02-27 13:29:00,1.86982,1.87004,1.86982,1.87002,17000000.0
2007-02-27 13:30:00,1.86978,1.86978,1.86951,1.86951,7000000.0
2007-02-27 13:31:00,1.86969,1.86982,1.86959,1.86982,9000000.0
2007-02-27 13:32:00,1.87007,1.87056,1.87007,1.87052,14000000.0
2007-02-27 13:33:00,1.87069,1.87103,1.87069,1.871,14000000.0
2007-02-27 13:34:00,1.87118,1.87123,1.87114,1.87117,31000000.0
2007-02-27 13:35:00,1.87105,1.87111,1.87102,1.87102,17000000.0
2007-02-27 13:36:00,1.87091,1.87092,1.8708,1.8709,24000000.0
2007-02-27 13:37:00,1.8745,1.8747,1.8741,1.8742,18000000.0
2007-02-27 13:38:00,1.87088,1.87107,1.87079,1.87096,18000000.0
2007-02-27 13:39:00,1.87103,1.87103,1.87089,1.87089,15000000.0
2007-02-27 13:40:00,1.87082,1.87082,1.87062,1.87062,29000000.0
2007-02-27 13:41:00,1.87048,1.8706,1.87036,1.8706,13000000.0
2007-02-27 13:42:00,1.87092,1.87129,1.87092,1.87129,3000000.0
2007-02-27 13:43:00,1.8714,1.87143,1.87129,1.87136,10000000.0
2007-02-27 13:44:00,1.87152,1.87177,1.87145,1.87149,26000000.0
2007-02-27 13:45:00,1.87134,1.8716,1.87127,1.87127,22000000.0
2007-02-27 13:46:00,1.87131,1.8714,1.8712,1.8712,19000000.0
2007-02-27 13:47:00,1.87151,1.87183,1.87151,1.87183,17000000.0
2007-02-27 13:48:00,1.87217,1.87217,1.87193,1.87193,22000000.0
2007-02-27 13:49:00,1.87198,1.87225,1.87197,1.87225,24000000.0
2007-02-27 13:50:00,1.87232,1.87232,1.87202,1.87202,15000000.0
2007-02-27 13:51:00,1.87201,1.87218,1.87188,1.87218,22000000.0
2007-02-27 13:52:00,1.87213,1.87236,1.87209,1.87236,32000000.0
2007-02-27 13:53:00,1.87251,1.87285,1.87251,1.87277,28000000.0
2007-02-27 13:54:00,1.87292,1.87292,1.87233,1.87233,31000000.0
2007-02-27 13:55:00,1.87266,1.87274,1.87254,1.87263,20000000.0
2007-02-27 13:56:00,1.8726,1.87317,1.87247,1.8725,24000000.0
2007-02-27 13:57:00,1.87261,1.87325,1.87261,1.87325,34000000.0
2007-02-27 13:58:00,1.8733,1.8733,1.87303,1.87305,16000000.0
2007-02-27 13:59:00,1.87351,1.8739,1.87351,1.8739,30000000.0
2007-02-27 14:00:00,1.87399,1.87399,1.87379,1.8738,39000000.0
2007-02-27 14:01:00,1.874,1.874,1.87389,1.87389,30000000.0
2007-02-27 14:02:00,1.87386,1.87386,1.87328,1.87328,19000000.0
2007-02-27 14:03:00,1.87332,1.87332,1.87324,1.87327,23000000.0
2007-02-27 14:04:00,1.8733,1.87334,1.87327,1.87333,33000000.0
2007-02-27 14:05:00,1.87326,1.87326,1.87303,1.87303,28000000.0
2007-02-27 14:06:00,1.87312,1.87327,1.87308,1.87326,31000000.0
2007-02-27 14:07:00,1.87319,1.87319,1.87284,1.87284,31000000.0
2007-02-27 14:08:00,1.87251,1.87253,1.87239,1.87248,27000000.0
2007-02-27 14:09:00,1.87251,1.87317,1.87251,1.87317,27000000.0
2007-02-27 14:10:00,1.87316,1.87332,1.87313,1.87332,24000000.0
2007-02-27 14:11:00,1.87347,1.87417,1.87347,1.87404,21000000.0
2007-02-27 14:12:00,1.8731,1.8732,1.87277,1.87277,22000000.0
2007-02-27 14:13:00,1.87324,1.8734,1.87324,1.8734,13000000.0
2007-02-27 14:14:00,1.87379,1.87419,1.87368,1.87368,21000000.0
2007-02-27 14:15:00,1.87369,1.87396,1.87356,1.87376,25000000.0
2007-02-27 14:16:00,1.87381,1.87413,1.87376,1.87385,26000000.0
2007-02-27 14:17:00,1.87409,1.87409,1.87383,1.87383,32000000.0
2007-02-27 14:18:00,1.8728,1.873,1.8728,1.8728,32000000.0
2007-02-27 14:19:00,1.873,1.8733,1.873,1.873,32000000.0
2007-02-27 14:20:00,1.8737,1.87406,1.87362,1.87362,32000000.0
2007-02-27 14:21:00,1.87391,1.87421,1.87391,1.87396,39000000.0
2007-02-27 14:22:00,1.87403,1.87416,1.87389,1.87389,22000000.0
2007-02-27 14:23:00,1.87386,1.87416,1.87386,1.874,40000000.0
2007-02-27 14:24:00,1.87396,1.87418,1.87383,1.87418,10000000.0
2007-02-27 14:25:00,1.87431,1.87431,1.87394,1.87426,35000000.0
2007-02-27 14:26:00,1.87414,1.87414,1.87387,1.87387,18000000.0
2007-02-27 14:27:00,1.87348,1.8737,1.8734,1.8737,28000000.0
2007-02-27 14:28:00,1.87374,1.87374,1.87322,1.87343,21000000.0
2007-02-27 14:29:00,1.87331,1.87353,1.87319,1.87353,16000000.0
2007-02-27 14:30:00,1.87384,1.87417,1.87367,1.87417,25000000.0
2007-02-27 14:31:00,1.87422,1.87491,1.87422,1.87476,26000000.0
2007-02-27 14:32:00,1.87463,1.87478,1.87462,1.8747,32000000.0
2007-02-27 14:33:00,1.87434,1.87434,1.87393,1.87419,20000000.0
2007-02-27 14:34:00,1.8743,1.87445,1.8743,1.87434,25000000.0
2007-02-27 14:35:00,1.8744,1.87451,1.8742,1.8742,23000000.0
2007-02-27 14:36:00,1.87415,1.87417,1.87393,1.87417,11000000.0
2007-02-27 14:37:00,1.87429,1.87443,1.87422,1.87428,41000000.0
2007-02-27 14:38:00,1.87418,1.87418,1.87407,1.87409,54000000.0
2007-02-27 14:39:00,1.87403,1.87403,1.87376,1.87391,36000000.0
2007-02-27 14:40:00,1.87374,1.87396,1.87374,1.8739,36000000.0
2007-02-27 14:41:00,1.8739,1.87399,1.87364,1.87399,41000000.0
2007-02-27 14:42:00,1.8741,1.87411,1.87404,1.87405,19000000.0
2007-02-27 14:43:00,1.87373,1.87388,1.87367,1.87383,20000000.0
2007-02-27 14:44:00,1.87349,1.8736,1.87347,1.87347,25000000.0
2007-02-27 14:45:00,1.87335,1.87366,1.87335,1.87354,33000000.0
2007-02-27 14:46:00,1.87366,1.87375,1.87357,1.87365,11000000.0
2007-02-27 14:47:00,1.87369,1.87378,1.87369,1.87378,7000000.0
2007-02-27 14:48:00,1.8737,1.87382,1.87368,1.87368,21000000.0
2007-02-27 14:49:00,1.87328,1.87375,1.87328,1.87375,32000000.0
2007-02-27 14:50:00,1.87381,1.87381,1.87361,1.87362,33000000.0
2007-02-27 14:51:00,1.87365,1.87377,1.87357,1.87357,37000000.0
2007-02-27 14:52:00,1.8736,1.87387,1.8736,1.87386,17000000.0
2007-02-27 14:53:00,1.87407,1.87417,1.87378,1.87417,22000000.0
2007-02-27 14:54:00,1.87404,1.87416,1.87374,1.87394,17000000.0
2007-02-27 14:55:00,1.87375,1.87375,1.87351,1.87365,7000000.0
2007-02-27 14:56:00,1.87346,1.87358,1.87339,1.87343,21000000.0
2007-02-27 14:57:00,1.8737,1.87385,1.87368,1.87385,12000000.0
2007-02-27 14:58:00,1.87363,1.87392,1.87361,1.87361,31000000.0
2007-02-27 14:59:00,1.87402,1.87402,1.8737,1.8737,20000000.0
2007-02-27 15:00:00,1.87396,1.8742,1.87393,1.87417,32000000.0
2007-02-27 15:01:00,1.8742,1.87421,1.87387,1.8742,14000000.0
2007-02-27 15:02:00,1.87414,1.87439,1.8739,1.87395,26000000.0
2007-02-27 15:03:00,1.87421,1.87454,1.87419,1.87419,30000000.0
2007-02-27 15:04:00,1.87421,1.87438,1.87413,1.8743,29000000.0
2007-02-27 15:05:00,1.87418,1.87433,1.87412,1.87412,28000000.0
2007-02-27 15:06:00,1.87397,1.87397,1.8738,1.87385,16000000.0
2007-02-27 15:07:00,1.87411,1.87411,1.87382,1.87382,26000000.0
2007-02-27 15:08:00,1.87362,1.87373,1.87345,1.87373,25000000.0
2007-02-27 15:09:00,1.87374,1.87381,1.87365,1.87373,34000000.0
2007-02-27 15:10:00,1.87361,1.8739,1.87361,1.87376,36000000.0
2007-02-27 15:11:00,1.87356,1.87386,1.8733,1.8733,27000000.0
2007-02-27 15:12:00,1.87352,1.87352,1.87318,1.8735,26000000.0
2007-02-27 15:13:00,1.87352,1.87369,1.87317,1.87339,41000000.0
2007-02-27 15:14:00,1.87346,1.87346,1.8726,1.8726,30000000.0
2007-02-27 15:15:00,1.87239,1.87284,1.87239,1.87284,21000000.0
2007-02-27 15:16:00,1.87286,1.87302,1.8727,1.8727,9000000.0
2007-02-27 15:17:00,1.87228,1.87229,1.87219,1.87226,26000000.0
2007-02-27 15:18:00,1.87208,1.87211,1.87208,1.87208,10000000.0
2007-02-27 15:19:00,1.87216,1.87283,1.87216,1.87283,16000000.0
2007-02-27 15:20:00,1.8725,1.87255,1.87239,1.87239,20000000.0
2007-02-27 15:21:00,1.87256,1.87256,1.87241,1.87256,12000000.0
2007-02-27 15:22:00,1.87224,1.87228,1.8722,1.87222,22000000.0
2007-02-27 15:23:00,1.87222,1.87251,1.87212,1.87212,36000000.0
2007-02-27 15:24:00,1.87227,1.87239,1.87225,1.87239,8000000.0
2007-02-27 15:25:00,1.87254,1.87328,1.87254,1.8732,14000000.0
2007-02-27 15:26:00,1.87304,1.87321,1.87297,1.87299,40000000.0
2007-02-27 15:27:00,1.87321,1.87362,1.87321,1.87322,32000000.0
2007-02-27 15:28:00,1.87327,1.8734,1.87319,1.8732,55000000.0
2007-02-27 15:29:00,1.87307,1.87307,1.87074,1.87245,47000000.0
2007-02-27 15:30:00,1.87129,1.87398,1.87129,1.87386,71000000.0
2007-02-27 15:31:00,1.87406,1.87406,1.87391,1.87396,58000000.0
2007-02-27 15:32:00,1.87351,1.87391,1.87344,1.87385,25000000.0
2007-02-27 15:33:00,1.87373,1.87393,1.87337,1.87379,32000000.0
2007-02-27 15:34:00,1.87362,1.8741,1.87362,1.87369,22000000.0
2007-02-27 15:35:00,1.87384,1.87409,1.87367,1.87401,30000000.0
2007-02-27 15:36:00,1.87417,1.87486,1.87417,1.87472,23000000.0
2007-02-27 15:37:00,1.87588,1.8764,1.87588,1.87607,24000000.0
2007-02-27 15:38:00,1.87642,1.87652,1.8761,1.8761,61000000.0
2007-02-27 15:39:00,1.87597,1.87613,1.87538,1.87538,40000000.0
2007-02-27 15:40:00,1.87515,1.87519,1.8749,1.8749,37000000.0
2007-02-27 15:41:00,1.8748,1.87568,1.8748,1.87568,43000000.0
2007-02-27 15:42:00,1.87614,1.87678,1.87614,1.87646,41000000.0
2007-02-27 15:43:00,1.87637,1.87637,1.87618,1.87635,30000000.0
2007-02-27 15:44:00,1.87612,1.87627,1.87597,1.87616,29000000.0
2007-02-27 15:45:00,1.876,1.8763,1.876,1.8763,36000000.0
2007-02-27 15:46:00,1.8763,1.8763,1.87585,1.87585,24000000.0
2007-02-27 15:47:00,1.87547,1.87553,1.87528,1.87528,31000000.0
2007-02-27 15:48:00,1.87519,1.87539,1.87516,1.87537,33000000.0
2007-02-27 15:49:00,1.87562,1.87628,1.87562,1.87628,25000000.0
2007-02-27 15:50:00,1.87664,1.87688,1.87647,1.87688,11000000.0
2007-02-27 15:51:00,1.87703,1.87789,1.87703,1.87789,37000000.0
2007-02-27 15:52:00,1.87772,1.87772,1.8774,1.8774,23000000.0
2007-02-27 15:53:00,1.87738,1.87814,1.87738,1.87814,15000000.0
2007-02-27 15:54:00,1.87813,1.87813,1.87675,1.87675,26000000.0
2007-02-27 15:55:00,1.87694,1.87729,1.87694,1.87729,33000000.0
2007-02-27 15:56:00,1.87766,1.87795,1.87744,1.87789,10000000.0
2007-02-27 15:57:00,1.87826,1.87886,1.87826,1.87886,34000000.0
2007-02-27 15:58:00,1.87925,1.87931,1.87911,1.87921,24000000.0
2007-02-27 15:59:00,1.87914,1.88009,1.87914,1.88009,23000000.0
2007-02-27 16:00:00,1.88012,1.88037,1.88008,1.88026,51000000.0
2007-02-27 16:01:00,1.87988,1.88077,1.87988,1.88077,31000000.0
2007-02-27 16:02:00,1.88085,1.88087,1.8807,1.8808,29000000.0
2007-02-27 16:03:00,1.88089,1.8813,1.88089,1.88111,51000000.0
2007-02-27 16:04:00,1.8813,1.88167,1.8813,1.8814,38000000.0
2007-02-27 16:05:00,1.88106,1.88106,1.88079,1.881,37000000.0
2007-02-27 16:06:00,1.8809,1.88099,1.88018,1.88018,33000000.0
2007-02-27 16:07:00,1.87995,1.87995,1.87974,1.87978,37000000.0
2007-02-27 16:08:00,1.88029,1.88036,1.88007,1.8803,37000000.0
2007-02-27 16:09:00,1.87979,1.88015,1.87979,1.87983,44000000.0
2007-02-27 16:10:00,1.87989,1.87989,1.87955,1.87955,41000000.0
2007-02-27 16:11:00,1.87929,1.87989,1.87929,1.8798,27000000.0
2007-02-27 16:12:00,1.8799,1.87998,1.87979,1.87998,22000000.0
2007-02-27 16:13:00,1.87994,1.88026,1.87994,1.88026,38000000.0
2007-02-27 16:14:00,1.88047,1.88047,1.8799,1.8799,41000000.0
2007-02-27 16:15:00,1.88013,1.88044,1.88011,1.88029,42000000.0
2007-02-27 16:16:00,1.88007,1.8803,1.87994,1.88,45000000.0
2007-02-27 16:17:00,1.88007,1.88095,1.88007,1.88079,22000000.0
2007-02-27 16:18:00,1.88072,1.88072,1.88053,1.88064,49000000.0
2007-02-27 16:19:00,1.88071,1.88097,1.88071,1.88097,27000000.0
2007-02-27 16:20:00,1.88113,1.88113,1.88047,1.88047,52000000.0
2007-02-27 16:21:00,1.88048,1.88102,1.88048,1.88102,37000000.0
2007-02-27 16:22:00,1.88138,1.88154,1.88129,1.88129,50000000.0
2007-02-27 16:23:00,1.88168,1.88237,1.88168,1.88237,48000000.0
2007-02-27 16:24:00,1.88241,1.88241,1.88132,1.88132,44000000.0
2007-02-27 16:25:00,1.88135,1.88135,1.8805,1.8805,28000000.0
2007-02-27 16:26:00,1.88045,1.88045,1.87997,1.88028,41000000.0
2007-02-27 16:27:00,1.88041,1.88041,1.87935,1.87935,46000000.0
2007-02-27 16:28:00,1.87844,1.87903,1.87844,1.87903,34000000.0
2007-02-27 16:29:00,1.87926,1.87935,1.87919,1.87935,24000000.0
2007-02-27 16:30:00,1.8788,1.8788,1.87685,1.87853,43000000.0
2007-02-27 16:31:00,1.87848,1.87848,1.87775,1.87832,36000000.0
2007-02-27 16:32:00,1.87868,1.87922,1.87853,1.87922,34000000.0
2007-02-27 16:33:00,1.87938,1.87938,1.87897,1.87897,41000000.0
2007-02-27 16:34:00,1.87887,1.87887,1.87812,1.87812,29000000.0
2007-02-27 16:35:00,1.87788,1.87788,1.87759,1.87786,53000000.0
2007-02-27 16:36:00,1.87788,1.87822,1.87765,1.87765,43000000.0
2007-02-27 16:37:00,1.87739,1.87788,1.87739,1.87788,56000000.0
2007-02-27 16:38:00,1.87802,1.87818,1.87795,1.87818,34000000.0
2007-02-27 16:39:00,1.87815,1.87815,1.87783,1.87808,43000000.0
2007-02-27 16:40:00,1.87803,1.87824,1.87782,1.87782,63000000.0
2007-02-27 16:41:00,1.87766,1.87804,1.87762,1.87796,44000000.0
2007-02-27 16:42:00,1.87806,1.87806,1.87758,1.87758,57000000.0
2007-02-27 16:43:00,1.87799,1.87871,1.87799,1.87865,20000000.0
2007-02-27 16:44:00,1.87889,1.87904,1.8784,1.87885,34000000.0
2007-02-27 16:45:00,1.87908,1.87958,1.87908,1.87958,41000000.0
2007-02-27 16:46:00,1.87929,1.87949,1.87905,1.87949,59000000.0
2007-02-27 16:47:00,1.8794,1.87942,1.87894,1.87915,55000000.0
2007-02-27 16:48:00,1.87878,1.87878,1.87851,1.87856,46000000.0
2007-02-27 16:49:00,1.8788,1.87926,1.8788,1.87926,35000000.0
2007-02-27 16:50:00,1.8792,1.87933,1.87885,1.87886,45000000.0
2007-02-27 16:51:00,1.8784,1.87857,1.87829,1.87853,30000000.0
2007-02-27 16:52:00,1.87856,1.87856,1.87841,1.87841,30000000.0
2007-02-27 16:53:00,1.87842,1.8786,1.87842,1.8786,19000000.0
2007-02-27 16:54:00,1.87849,1.87849,1.87813,1.87813,18000000.0
2007-02-27 16:55:00,1.87811,1.87856,1.87808,1.87856,40000000.0
2007-02-27 16:56:00,1.87862,1.87862,1.87824,1.87833,37000000.0
2007-02-27 16:57:00,1.87864,1.87893,1.87858,1.87858,17000000.0
2007-02-27 16:58:00,1.87876,1.87876,1.8784,1.8784,45000000.0
2007-02-27 16:59:00,1.87829,1.87856,1.87825,1.8783,39000000.0
2007-02-27 17:00:00,1.87684,1.87742,1.87632,1.87728,47000000.0
2007-02-27 17:01:00,1.8775,1.8775,1.87664,1.87664,26000000.0
2007-02-27 17:02:00,1.87621,1.87657,1.87606,1.87606,33000000.0
2007-02-27 17:03:00,1.87601,1.87694,1.87601,1.87694,33000000.0
2007-02-27 17:04:00,1.8769,1.877,1.87689,1.87695,37000000.0
2007-02-27 17:05:00,1.87672,1.87675,1.87643,1.87645,35000000.0
2007-02-27 17:06:00,1.87627,1.87672,1.87627,1.87672,46000000.0
2007-02-27 17:07:00,1.87669,1.87691,1.8766,1.87661,33000000.0
2007-02-27 17:08:00,1.87645,1.87673,1.87645,1.87673,45000000.0
2007-02-27 17:09:00,1.87642,1.87642,1.87578,1.87586,47000000.0
2007-02-27 17:10:00,1.87578,1.87589,1.87572,1.87589,6000000.0
2007-02-27 17:11:00,1.8761,1.87619,1.87586,1.87618,44000000.0
2007-02-27 17:12:00,1.87629,1.87642,1.87583,1.87583,23000000.0
2007-02-27 17:13:00,1.87594,1.87626,1.87594,1.87625,35000000.0
2007-02-27 17:14:00,1.87625,1.87629,1.87602,1.87602,27000000.0
2007-02-27 17:15:00,1.87608,1.87631,1.87608,1.87631,26000000.0
2007-02-27 17:16:00,1.87654,1.87654,1.8761,1.8761,27000000.0
2007-02-27 17:17:00,1.87605,1.87648,1.87605,1.87622,38000000.0
2007-02-27 17:18:00,1.87621,1.87644,1.8761,1.8761,29000000.0
2007-02-27 17:19:00,1.87589,1.87634,1.87587,1.87634,19000000.0
2007-02-27 17:20:00,1.87633,1.8764,1.8763,1.8763,29000000.0
2007-02-27 17:21:00,1.87608,1.87608,1.87565,1.87565,26000000.0
2007-02-27 17:22:00,1.87558,1.8757,1.87558,1.8757,30000000.0
2007-02-27 17:23:00,1.87624,1.87624,1.8757,1.87586,32000000.0
2007-02-27 17:24:00,1.87584,1.87595,1.87572,1.87581,23000000.0
2007-02-27 17:25:00,1.87607,1.87615,1.8759,1.8759,20000000.0
2007-02-27 17:26:00,1.87588,1.87617,1.8758,1.8758,18000000.0
2007-02-27 17:27:00,1.87574,1.87574,1.87534,1.87543,44000000.0
2007-02-27 17:28:00,1.87599,1.87599,1.87576,1.87584,39000000.0
2007-02-27 17:29:00,1.87615,1.87671,1.87615,1.87666,36000000.0
2007-02-27 17:30:00,1.87661,1.87661,1.87618,1.87641,61000000.0
2007-02-27 17:31:00,1.87635,1.87662,1.87626,1.87626,62000000.0
2007-02-27 17:32:00,1.87619,1.8763,1.87615,1.87629,54000000.0
2007-02-27 17:33:00,1.87636,1.87652,1.87627,1.87627,64000000.0
2007-02-27 17:34:00,1.8758,1.87596,1.87563,1.8758,60000000.0
2007-02-27 17:35:00,1.8761,1.8761,1.87567,1.87584,43000000.0
2007-02-27 17:36:00,1.87554,1.87584,1.8755,1.87584,58000000.0
2007-02-27 17:37:00,1.87585,1.87585,1.87565,1.87572,47000000.0
2007-02-27 17:38:00,1.87556,1.87574,1.87556,1.87565,44000000.0
2007-02-27 17:39:00,1.87579,1.87579,1.87548,1.87548,41000000.0
2007-02-27 17:40:00,1.87538,1.87546,1.87536,1.87538,59000000.0
2007-02-27 17:41:00,1.87564,1.87618,1.87564,1.87618,50000000.0
2007-02-27 17:42:00,1.87605,1.87646,1.87605,1.87634,37000000.0
2007-02-27 17:43:00,1.87618,1.87635,1.87617,1.87635,33000000.0
2007-02-27 17:44:00,1.87653,1.87695,1.87653,1.87695,46000000.0
2007-02-27 17:45:00,1.87672,1.87679,1.87622,1.87638,49000000.0
2007-02-27 17:46:00,1.87632,1.87643,1.87632,1.87635,56000000.0
2007-02-27 17:47:00,1.87633,1.87641,1.87622,1.87641,65000000.0
2007-02-27 17:48:00,1.87666,1.87666,1.87639,1.87639,61000000.0
2007-02-27 17:49:00,1.87667,1.87672,1.87639,1.87639,72000000.0
2007-02-27 17:50:00,1.8766,1.8775,1.8766,1.87741,53000000.0
2007-02-27 17:51:00,1.87717,1.87724,1.87695,1.87695,54000000.0
2007-02-27 17:52:00,1.8769,1.87692,1.87686,1.87686,51000000.0
2007-02-27 17:53:00,1.87685,1.87704,1.87673,1.87673,42000000.0
2007-02-27 17:54:00,1.87697,1.87761,1.87697,1.87761,32000000.0
2007-02-27 17:55:00,1.87732,1.87759,1.87732,1.87749,32000000.0
2007-02-27 17:56:00,1.8777,1.8781,1.8776,1.8776,34000000.0
2007-02-27 17:57:00,1.8776,1.87808,1.8776,1.87808,34000000.0
2007-02-27 17:58:00,1.87811,1.87823,1.87806,1.87823,44000000.0
2007-02-27 17:59:00,1.87835,1.87865,1.87835,1.87856,39000000.0
2007-02-27 18:00:00,1.87859,1.87898,1.87853,1.87898,32000000.0
2007-02-27 18:01:00,1.87917,1.87917,1.87782,1.87782,52000000.0
2007-02-27 18:02:00,1.87759,1.87768,1.87757,1.87758,30000000.0
2007-02-27 18:03:00,1.87781,1.87786,1.87759,1.87776,38000000.0
2007-02-27 18:04:00,1.87764,1.87787,1.87764,1.87774,38000000.0
2007-02-27 18:05:00,1.87764,1.8781,1.87764,1.87795,36000000.0
2007-02-27 18:06:00,1.87785,1.87821,1.87781,1.87821,32000000.0
2007-02-27 18:07:00,1.87836,1.87863,1.87836,1.87863,38000000.0
2007-02-27 18:08:00,1.87887,1.87946,1.87882,1.87946,56000000.0
2007-02-27 18:09:00,1.87959,1.88005,1.87949,1.88005,34000000.0
2007-02-27 18:10:00,1.88002,1.88002,1.87987,1.87995,26000000.0
2007-02-27 18:11:00,1.87985,1.88036,1.87985,1.88036,34000000.0
2007-02-27 18:12:00,1.88055,1.88078,1.88045,1.88078,24000000.0
2007-02-27 18:13:00,1.88081,1.88081,1.87991,1.87991,30000000.0
2007-02-27 18:14:00,1.88004,1.88004,1.87975,1.87981,22000000.0
2007-02-27 18:15:00,1.87987,1.88032,1.87987,1.88032,21000000.0
2007-02-27 18:16:00,1.87991,1.88016,1.87976,1.88016,66000000.0
2007-02-27 18:17:00,1.88001,1.88011,1.87972,1.87972,60000000.0
2007-02-27 18:18:00,1.87954,1.87971,1.87952,1.87964,33000000.0
2007-02-27 18:19:00,1.8797,1.87984,1.87963,1.8798,46000000.0
2007-02-27 18:20:00,1.87969,1.88034,1.87953,1.87953,61000000.0
2007-02-27 18:21:00,1.87953,1.87956,1.87915,1.87956,37000000.0
2007-02-27 18:22:00,1.87973,1.88015,1.87973,1.88015,49000000.0
2007-02-27 18:23:00,1.88003,1.8802,1.87984,1.87984,34000000.0
2007-02-27 18:24:00,1.8797,1.88006,1.8797,1.87995,47000000.0
2007-02-27 18:25:00,1.87983,1.87983,1.87964,1.87973,31000000.0
2007-02-27 18:26:00,1.87972,1.87972,1.8795,1.87955,43000000.0
2007-02-27 18:27:00,1.87927,1.8797,1.87927,1.87949,35000000.0
2007-02-27 18:28:00,1.8794,1.8794,1.87865,1.87897,18000000.0
2007-02-27 18:29:00,1.87938,1.87967,1.87926,1.87967,24000000.0
2007-02-27 18:30:00,1.87969,1.87969,1.87918,1.87953,32000000.0
2007-02-27 18:31:00,1.87953,1.87985,1.87953,1.8796,46000000.0
2007-02-27 18:32:00,1.87941,1.87964,1.87937,1.87964,55000000.0
2007-02-27 18:33:00,1.87962,1.87967,1.87958,1.87967,29000000.0
2007-02-27 18:34:00,1.87978,1.87997,1.87966,1.87997,32000000.0
2007-02-27 18:35:00,1.87987,1.87992,1.87963,1.87979,47000000.0
2007-02-27 18:36:00,1.87989,1.87991,1.87972,1.87982,65000000.0
2007-02-27 18:37:00,1.87986,1.88023,1.87983,1.88023,63000000.0
2007-02-27 18:38:00,1.88008,1.88017,1.87962,1.87993,61000000.0
2007-02-27 18:39:00,1.88006,1.88007,1.87982,1.87992,37000000.0
2007-02-27 18:40:00,1.88001,1.88001,1.87965,1.87971,52000000.0
2007-02-27 18:41:00,1.87934,1.87936,1.87902,1.87916,68000000.0
2007-02-27 18:42:00,1.87946,1.87946,1.87932,1.87937,40000000.0
2007-02-27 18:43:00,1.87938,1.87951,1.87932,1.87951,39000000.0
2007-02-27 18:44:00,1.87934,1.87934,1.87928,1.8793,33000000.0
2007-02-27 18:45:00,1.87917,1.8792,1.87908,1.8792,57000000.0
2007-02-27 18:46:00,1.87904,1.87925,1.87904,1.87925,61000000.0
2007-02-27 18:47:00,1.87922,1.87922,1.87886,1.87912,41000000.0
2007-02-27 18:48:00,1.87913,1.87936,1.87912,1.87936,26000000.0
2007-02-27 18:49:00,1.87916,1.87928,1.87878,1.87878,31000000.0
2007-02-27 18:50:00,1.87879,1.87905,1.87873,1.87873,37000000.0
2007-02-27 18:51:00,1.87858,1.87858,1.87795,1.87795,17000000.0
2007-02-27 18:52:00,1.87782,1.87794,1.87762,1.87788,33000000.0
2007-02-27 18:53:00,1.87804,1.87804,1.87757,1.87767,31000000.0
2007-02-27 18:54:00,1.8773,1.8773,1.87709,1.87723,11000000.0
2007-02-27 18:55:00,1.87739,1.87748,1.87725,1.87725,22000000.0
2007-02-27 18:56:00,1.87709,1.87726,1.87709,1.87725,16000000.0
2007-02-27 18:57:00,1.87739,1.87753,1.87739,1.87739,15000000.0
2007-02-27 18:58:00,1.87742,1.87749,1.87721,1.87721,19000000.0
2007-02-27 18:59:00,1.8773,1.879,1.8773,1.879,26000000.0
2007-02-27 19:00:00,1.87887,1.879,1.87834,1.879,12000000.0
2007-02-27 19:01:00,1.87883,1.87886,1.87854,1.87854,18000000.0
2007-02-27 19:02:00,1.87872,1.87883,1.87858,1.87864,23000000.0
2007-02-27 19:03:00,1.8786,1.8786,1.87851,1.87852,21000000.0
2007-02-27 19:04:00,1.87859,1.87885,1.87854,1.87885,55000000.0
2007-02-27 19:05:00,1.87885,1.87885,1.87868,1.87883,42000000.0
2007-02-27 19:06:00,1.87856,1.8786,1.87825,1.87837,63000000.0
2007-02-27 19:07:00,1.87863,1.87863,1.87832,1.87844,39000000.0
2007-02-27 19:08:00,1.8784,1.87851,1.87838,1.87851,32000000.0
2007-02-27 19:09:00,1.87856,1.87862,1.87823,1.87831,56000000.0
2007-02-27 19:10:00,1.87858,1.87901,1.87858,1.87901,27000000.0
2007-02-27 19:11:00,1.87923,1.87941,1.87903,1.8791,36000000.0
2007-02-27 19:12:00,1.87955,1.88007,1.87955,1.87997,25000000.0
2007-02-27 19:13:00,1.88029,1.88095,1.88029,1.8808,23000000.0
2007-02-27 19:14:00,1.88054,1.88084,1.88043,1.88065,37000000.0
2007-02-27 19:15:00,1.8805,1.8805,1.8802,1.88049,17000000.0
2007-02-27 19:16:00,1.88027,1.88027,1.87989,1.8799,23000000.0
2007-02-27 19:17:00,1.8795,1.87982,1.87946,1.87982,17000000.0
2007-02-27 19:18:00,1.87972,1.88016,1.87972,1.88016,30000000.0
2007-02-27 19:19:00,1.88049,1.88107,1.88049,1.88107,36000000.0
2007-02-27 19:20:00,1.88108,1.88116,1.88082,1.88082,23000000.0
2007-02-27 19:21:00,1.88074,1.88074,1.88055,1.8806,21000000.0
2007-02-27 19:22:00,1.88051,1.88051,1.88025,1.88035,25000000.0
2007-02-27 19:23:00,1.881,1.8812,1.8808,1.8812,39000000.0
2007-02-27 19:24:00,1.8802,1.8805,1.88014,1.88018,39000000.0
2007-02-27 19:25:00,1.87995,1.88001,1.87983,1.87998,49000000.0
2007-02-27 19:26:00,1.88013,1.88013,1.87979,1.87982,48000000.0
2007-02-27 19:27:00,1.88003,1.88005,1.87979,1.8798,51000000.0
2007-02-27 19:28:00,1.87991,1.8805,1.87991,1.8805,40000000.0
2007-02-27 19:29:00,1.88061,1.88085,1.88059,1.88062,28000000.0
2007-02-27 19:30:00,1.88083,1.88089,1.88058,1.88064,32000000.0
2007-02-27 19:31:00,1.88049,1.88079,1.88049,1.88058,28000000.0
2007-02-27 19:32:00,1.88071,1.88094,1.88066,1.88077,31000000.0
2007-02-27 19:33:00,1.88081,1.88081,1.88068,1.88068,14000000.0
2007-02-27 19:34:00,1.8807,1.8807,1.88027,1.8803,49000000.0
2007-02-27 19:35:00,1.88021,1.88056,1.88021,1.88056,28000000.0
2007-02-27 19:36:00,1.88053,1.88053,1.88025,1.88026,16000000.0
2007-02-27 19:37:00,1.8802,1.88029,1.8801,1.88029,26000000.0
2007-02-27 19:38:00,1.88041,1.88058,1.88041,1.88052,8000000.0
2007-02-27 19:39:00,1.88047,1.88047,1.87998,1.88021,13000000.0
2007-02-27 19:40:00,1.88012,1.88021,1.87988,1.87988,16000000.0
2007-02-27 19:41:00,1.87981,1.87981,1.87962,1.87977,17000000.0
2007-02-27 19:42:00,1.8796,1.87964,1.87939,1.87953,19000000.0
2007-02-27 19:43:00,1.87913,1.8795,1.87913,1.8795,21000000.0
2007-02-27 19:44:00,1.8796,1.87974,1.87958,1.87973,21000000.0
2007-02-27 19:45:00,1.87987,1.87992,1.87957,1.87962,33000000.0
2007-02-27 19:46:00,1.87948,1.87993,1.87948,1.87989,18000000.0
2007-02-27 19:47:00,1.88008,1.88027,1.88008,1.88024,22000000.0
2007-02-27 19:48:00,1.88045,1.88055,1.88041,1.88053,18000000.0
2007-02-27 19:49:00,1.88052,1.88058,1.8804,1.88044,27000000.0
2007-02-27 19:50:00,1.88029,1.8805,1.88029,1.88046,23000000.0
2007-02-27 19:51:00,1.88031,1.8804,1.87843,1.8804,7000000.0
2007-02-27 19:52:00,1.88038,1.88038,1.88024,1.88032,15000000.0
2007-02-27 19:53:00,1.88044,1.88064,1.88044,1.88064,21000000.0
2007-02-27 19:54:00,1.88071,1.88085,1.88065,1.88065,9000000.0
2007-02-27 19:55:00,1.88054,1.88059,1.88028,1.88056,30000000.0
2007-02-27 19:56:00,1.88058,1.88058,1.88033,1.88033,20000000.0
2007-02-27 19:57:00,1.88027,1.8805,1.88014,1.8805,12000000.0
2007-02-27 19:58:00,1.8805,1.8805,1.88019,1.88019,13000000.0
2007-02-27 19:59:00,1.88032,1.88032,1.88007,1.88017,31000000.0
2007-02-27 20:00:00,1.87993,1.88004,1.87992,1.87999,23000000.0
2007-02-27 20:01:00,1.88007,1.8803,1.88007,1.88023,13000000.0
2007-02-27 20:02:00,1.8803,1.88043,1.88021,1.88025,20000000.0
2007-02-27 20:03:00,1.88001,1.88015,1.87998,1.88015,18000000.0
2007-02-27 20:04:00,1.87986,1.88006,1.8797,1.87995,27000000.0
2007-02-27 20:05:00,1.87985,1.87995,1.87967,1.87995,23000000.0
2007-02-27 20:06:00,1.87998,1.88003,1.87981,1.87993,13000000.0
2007-02-27 20:07:00,1.87994,1.87994,1.87948,1.87948,29000000.0
2007-02-27 20:08:00,1.87955,1.87982,1.87952,1.87967,15000000.0
2007-02-27 20:09:00,1.87947,1.87947,1.87893,1.87893,17000000.0
2007-02-27 20:10:00,1.87912,1.87912,1.87888,1.87894,8000000.0
2007-02-27 20:11:00,1.87911,1.87939,1.87911,1.8793,10000000.0
2007-02-27 20:12:00,1.87943,1.87948,1.87939,1.87942,15000000.0
2007-02-27 20:13:00,1.87944,1.87975,1.87933,1.87975,17000000.0
2007-02-27 20:14:00,1.87935,1.87969,1.87933,1.87969,15000000.0
2007-02-27 20:15:00,1.88014,1.88035,1.88011,1.88011,10000000.0
2007-02-27 20:16:00,1.88038,1.88042,1.88012,1.88012,22000000.0
2007-02-27 20:17:00,1.88002,1.88002,1.87945,1.87971,7000000.0
2007-02-27 20:18:00,1.87959,1.87973,1.8794,1.87953,24000000.0
2007-02-27 20:19:00,1.87966,1.87972,1.87952,1.87958,9000000.0
2007-02-27 20:20:00,1.87933,1.87957,1.87933,1.87957,14000000.0
2007-02-27 20:21:00,1.87959,1.87959,1.87928,1.87939,7000000.0
2007-02-27 20:22:00,1.87964,1.88053,1.87964,1.88053,12000000.0
2007-02-27 20:23:00,1.88058,1.88058,1.88035,1.88036,8000000.0
2007-02-27 20:24:00,1.88041,1.88042,1.88026,1.88027,15000000.0
2007-02-27 20:25:00,1.88023,1.88055,1.88023,1.88028,16000000.0
2007-02-27 20:26:00,1.88022,1.88038,1.88017,1.88038,22000000.0
2007-02-27 20:27:00,1.88016,1.88031,1.88012,1.88018,11000000.0
2007-02-27 20:28:00,1.8803,1.88053,1.8803,1.88053,7000000.0
2007-02-27 20:29:00,1.88067,1.88127,1.88067,1.88127,20000000.0
2007-02-27 20:30:00,1.88119,1.88126,1.88101,1.88105,27000000.0
2007-02-27 20:31:00,1.88134,1.88175,1.88134,1.88175,4000000.0
2007-02-27 20:32:00,1.88209,1.88236,1.88198,1.88198,20000000.0
2007-02-27 20:33:00,1.88205,1.88205,1.88166,1.88194,14000000.0
2007-02-27 20:34:00,1.88214,1.88253,1.88214,1.8824,28000000.0
2007-02-27 20:35:00,1.88246,1.88269,1.88234,1.88234,23000000.0
2007-02-27 20:36:00,1.88195,1.88206,1.88183,1.88199,11000000.0
2007-02-27 20:37:00,1.88198,1.88217,1.88198,1.88217,7000000.0
2007-02-27 20:38:00,1.8822,1.8822,1.882,1.88205,10000000.0
2007-02-27 20:39:00,1.88204,1.88208,1.88197,1.88197,9000000.0
2007-02-27 20:40:00,1.88242,1.88286,1.88233,1.88233,8000000.0
2007-02-27 20:41:00,1.88217,1.88217,1.882,1.882,8000000.0
2007-02-27 20:42:00,1.88187,1.88255,1.88176,1.88255,15000000.0
2007-02-27 20:43:00,1.88287,1.88313,1.88287,1.88313,12000000.0
2007-02-27 20:44:00,1.88318,1.88322,1.88266,1.88266,7000000.0
2007-02-27 20:45:00,1.88281,1.88309,1.88281,1.88289,12000000.0
2007-02-27 20:46:00,1.8834,1.88362,1.8834,1.88345,9000000.0
2007-02-27 20:47:00,1.8836,1.88373,1.88326,1.88373,11000000.0
2007-02-27 20:48:00,1.88323,1.88344,1.88315,1.88325,11000000.0
2007-02-27 20:49:00,1.88315,1.88351,1.88315,1.88351,18000000.0
2007-02-27 20:50:00,1.88344,1.88344,1.88332,1.88338,7000000.0
2007-02-27 20:51:00,1.88334,1.88334,1.88325,1.88332,18000000.0
2007-02-27 20:52:00,1.88318,1.88324,1.88317,1.88318,15000000.0
2007-02-27 20:53:00,1.88318,1.88322,1.88307,1.88322,8000000.0
2007-02-27 20:54:00,1.88318,1.88325,1.88314,1.88317,10000000.0
2007-02-27 20:55:00,1.88312,1.88315,1.88294,1.883,5000000.0
2007-02-27 20:56:00,1.88298,1.88298,1.88285,1.88286,8000000.0
2007-02-27 20:57:00,1.88281,1.88297,1.88281,1.88297,18000000.0
2007-02-27 20:58:00,1.88285,1.88285,1.88272,1.88279,14000000.0
2007-02-27 20:59:00,1.88245,1.88263,1.88237,1.88263,8000000.0
2007-02-27 21:00:00,1.88271,1.88271,1.88255,1.88259,7000000.0
2007-02-27 21:01:00,1.88272,1.88298,1.88252,1.88252,16000000.0
2007-02-27 21:02:00,1.88242,1.88266,1.88241,1.88266,8000000.0
2007-02-27 21:03:00,1.88267,1.88283,1.88267,1.88281,13000000.0
2007-02-27 21:04:00,1.88287,1.88326,1.88287,1.88326,8000000.0
2007-02-27 21:05:00,1.88305,1.88331,1.88304,1.88331,11000000.0
2007-02-27 21:06:00,1.88364,1.88369,1.88341,1.88369,8000000.0
2007-02-27 21:07:00,1.88331,1.88336,1.88323,1.88336,7000000.0
2007-02-27 21:08:00,1.88339,1.88361,1.88339,1.88349,11000000.0
2007-02-27 21:09:00,1.88355,1.88355,1.88325,1.88325,9000000.0
2007-02-27 21:10:00,1.88328,1.88349,1.88328,1.88337,10000000.0
2007-02-27 21:11:00,1.88363,1.88371,1.88362,1.88365,8000000.0
2007-02-27 21:12:00,1.88399,1.88463,1.88212,1.88212,10000000.0
2007-02-27 21:13:00,1.88368,1.88384,1.88368,1.88384,8000000.0
2007-02-27 21:14:00,1.884,1.884,1.88386,1.88397,7000000.0
2007-02-27 21:15:00,1.88395,1.88399,1.8839,1.8839,11000000.0
2007-02-27 21:16:00,1.88397,1.88402,1.88396,1.88397,9000000.0
2007-02-27 21:17:00,1.88393,1.88393,1.88355,1.88355,7000000.0
2007-02-27 21:18:00,1.88332,1.88343,1.88331,1.88331,7000000.0
2007-02-27 21:19:00,1.88309,1.88309,1.88284,1.88288,8000000.0
2007-02-27 21:20:00,1.88302,1.88328,1.88302,1.88318,12000000.0
2007-02-27 21:21:00,1.88315,1.88339,1.88311,1.88327,8000000.0
2007-02-27 21:22:00,1.88339,1.88365,1.88327,1.88365,7000000.0
2007-02-27 21:23:00,1.88368,1.88399,1.88368,1.88399,10000000.0
2007-02-27 21:24:00,1.8912,1.8914,1.891,1.8914,6000000.0
2007-02-27 21:25:00,1.88398,1.884,1.8837,1.88375,6000000.0
2007-02-27 21:26:00,1.88378,1.88396,1.88378,1.88387,5000000.0
2007-02-27 21:27:00,1.8846,1.88498,1.88459,1.88498,6000000.0
2007-02-27 21:28:00,1.88537,1.88551,1.88527,1.88528,20000000.0
2007-02-27 21:29:00,1.88506,1.8859,1.88506,1.8859,8000000.0
2007-02-27 21:30:00,1.88611,1.88762,1.88611,1.88762,9000000.0
2007-02-27 21:31:00,1.8873,1.8873,1.88709,1.88709,4000000.0
2007-02-27 21:32:00,1.88755,1.88796,1.88755,1.88788,7000000.0
2007-02-27 21:33:00,1.88778,1.88778,1.88751,1.88766,6000000.0
2007-02-27 21:34:00,1.88783,1.88828,1.88782,1.88828,10000000.0
2007-02-27 21:35:00,1.88815,1.88826,1.88793,1.88793,11000000.0
2007-02-27 21:36:00,1.88776,1.88779,1.88741,1.88768,11000000.0
2007-02-27 21:37:00,1.88786,1.88801,1.88762,1.88762,11000000.0
2007-02-27 21:38:00,1.88757,1.88775,1.88744,1.88748,26000000.0
2007-02-27 21:39:00,1.88752,1.88752,1.88684,1.88684,18000000.0
2007-02-27 21:40:00,1.8866,1.88696,1.8866,1.88696,12000000.0
2007-02-27 21:41:00,1.88706,1.88714,1.88685,1.88705,7000000.0
2007-02-27 21:42:00,1.8871,1.88717,1.88706,1.88706,7000000.0
2007-02-27 21:43:00,1.88687,1.88698,1.88639,1.88698,11000000.0
2007-02-27 21:44:00,1.88746,1.88783,1.88725,1.88783,18000000.0
2007-02-27 21:45:00,1.88779,1.88779,1.88759,1.88773,7000000.0
2007-02-27 21:46:00,1.8879,1.88794,1.8878,1.88794,7000000.0
2007-02-27 21:47:00,1.88735,1.88786,1.88735,1.88759,11000000.0
2007-02-27 21:48:00,1.88748,1.88748,1.88687,1.88687,7000000.0
2007-02-27 21:49:00,1.88736,1.88769,1.88736,1.88754,8000000.0
2007-02-27 21:50:00,1.88773,1.88782,1.88739,1.88739,10000000.0
2007-02-27 21:51:00,1.88701,1.88723,1.88701,1.88717,7000000.0
2007-02-27 21:52:00,1.88729,1.88729,1.88696,1.88722,7000000.0
2007-02-27 21:53:00,1.88745,1.88762,1.88737,1.88749,8000000.0
2007-02-27 21:54:00,1.88774,1.88914,1.88774,1.88914,9000000.0
2007-02-27 21:55:00,1.8891,1.88922,1.88882,1.88922,11000000.0
2007-02-27 21:56:00,1.8891,1.88911,1.88906,1.88909,6000000.0
2007-02-27 21:57:00,1.88893,1.88893,1.8887,1.88889,13000000.0
2007-02-27 21:58:00,1.88897,1.88901,1.8888,1.8888,6000000.0
2007-02-27 21:59:00,1.88867,1.88882,1.88862,1.88864,25000000.0
2007-02-27 22:00:00,1.88878,1.88901,1.88862,1.88898,12000000.0
2007-02-27 22:01:00,1.88953,1.89156,1.88953,1.89156,6000000.0
2007-02-27 22:02:00,1.89156,1.89178,1.89075,1.89075,11000000.0
2007-02-27 22:03:00,1.8905,1.8919,1.8905,1.8919,9000000.0
2007-02-27 22:04:00,1.89248,1.89248,1.8919,1.89193,11000000.0
2007-02-27 22:05:00,1.89222,1.89362,1.89222,1.89362,5000000.0
2007-02-27 22:06:00,1.89382,1.89406,1.89342,1.89388,8000000.0
2007-02-27 22:07:00,1.89433,1.89533,1.89433,1.89525,15000000.0
2007-02-27 22:08:00,1.89621,1.89628,1.89599,1.89628,9000000.0
2007-02-27 22:09:00,1.89681,1.89714,1.89645,1.89645,13000000.0
2007-02-27 22:10:00,1.89588,1.89588,1.8947,1.89514,9000000.0
2007-02-27 22:11:00,1.89439,1.89439,1.89245,1.89245,8000000.0
2007-02-27 22:12:00,1.8917,1.8917,1.89093,1.8914,15000000.0
2007-02-27 22:13:00,1.8913,1.8913,1.891,1.891,10000000.0
2007-02-27 22:14:00,1.89105,1.89122,1.89078,1.89078,13000000.0
2007-02-27 22:15:00,1.89078,1.89082,1.89065,1.89067,7000000.0
2007-02-27 22:16:00,1.89046,1.89072,1.89035,1.89072,8000000.0
2007-02-27 22:17:00,1.8906,1.89072,1.89029,1.89072,16000000.0
2007-02-27 22:18:00,1.89047,1.89047,1.88993,1.88997,5000000.0
2007-02-27 22:19:00,1.89015,1.89019,1.88985,1.89019,6000000.0
2007-02-27 22:20:00,1.88975,1.89074,1.88889,1.89074,7000000.0
2007-02-27 22:21:00,1.89063,1.89085,1.89022,1.89022,11000000.0
2007-02-27 22:22:00,1.89101,1.89123,1.89089,1.89089,8000000.0
2007-02-27 22:23:00,1.89093,1.89109,1.8906,1.8906,15000000.0
2007-02-27 22:24:00,1.89046,1.89057,1.89033,1.89053,10000000.0
2007-02-27 22:25:00,1.89085,1.89088,1.89065,1.89088,9000000.0
2007-02-27 22:26:00,1.89054,1.89071,1.89009,1.89071,10000000.0
2007-02-27 22:27:00,1.89131,1.89199,1.8913,1.89199,10000000.0
2007-02-27 22:28:00,1.89223,1.8923,1.89196,1.89196,8000000.0
2007-02-27 22:29:00,1.89153,1.892,1.89153,1.89188,7000000.0
2007-02-27 22:30:00,1.89204,1.89216,1.89191,1.89196,7000000.0
2007-02-27 22:31:00,1.89238,1.8929,1.89238,1.8928,7000000.0
2007-02-27 22:32:00,1.89281,1.89304,1.89277,1.89288,7000000.0
2007-02-27 22:33:00,1.89321,1.89342,1.89311,1.89311,6000000.0
2007-02-27 22:34:00,1.8932,1.89355,1.89315,1.89355,47000000.0
2007-02-27 22:35:00,1.89423,1.89472,1.89423,1.89456,8000000.0
2007-02-27 22:36:00,1.89484,1.89509,1.89484,1.89492,7000000.0
2007-02-27 22:37:00,1.89482,1.89487,1.8947,1.89487,28000000.0
2007-02-27 22:38:00,1.8947,1.8947,1.89437,1.89438,10000000.0
2007-02-27 22:39:00,1.89426,1.89559,1.89426,1.89545,11000000.0
2007-02-27 22:40:00,1.89534,1.89544,1.89523,1.89544,9000000.0
2007-02-27 22:41:00,1.89458,1.89458,1.89378,1.8944,16000000.0
2007-02-27 22:42:00,1.89495,1.89498,1.89482,1.89492,9000000.0
2007-02-27 22:43:00,1.89514,1.89514,1.89482,1.89502,11000000.0
2007-02-27 22:44:00,1.89511,1.89511,1.89423,1.89423,8000000.0
2007-02-27 22:45:00,1.89398,1.89464,1.89398,1.89463,12000000.0
2007-02-27 22:46:00,1.89455,1.89493,1.89455,1.89493,9000000.0
2007-02-27 22:47:00,1.89514,1.8958,1.89514,1.89555,16000000.0
2007-02-27 22:48:00,1.89472,1.8951,1.89472,1.89486,11000000.0
2007-02-27 22:49:00,1.89471,1.89568,1.89471,1.89568,12000000.0
2007-02-27 22:50:00,1.89597,1.89631,1.89596,1.89631,16000000.0
2007-02-27 22:51:00,1.8966,1.89702,1.8966,1.89697,7000000.0
2007-02-27 22:52:00,1.89694,1.89694,1.89669,1.89678,5000000.0
2007-02-27 22:53:00,1.8962,1.8962,1.89516,1.89516,8000000.0
2007-02-27 22:54:00,1.8953,1.89557,1.8953,1.89552,7000000.0
2007-02-27 22:55:00,1.89581,1.89581,1.8949,1.8949,8000000.0
2007-02-27 22:56:00,1.89433,1.89512,1.89433,1.89508,8000000.0
2007-02-27 22:57:00,1.89508,1.89508,1.8944,1.89444,10000000.0
2007-02-27 22:58:00,1.89405,1.89405,1.89345,1.8936,7000000.0
2007-02-27 22:59:00,1.89378,1.89378,1.89352,1.89374,9000000.0
2007-02-27 23:00:00,1.89381,1.89386,1.89379,1.89381,12000000.0
2007-02-27 23:01:00,1.89384,1.89389,1.89364,1.89364,9000000.0
2007-02-27 23:02:00,1.89398,1.89427,1.89398,1.89427,7000000.0
2007-02-27 23:03:00,1.89404,1.89464,1.89404,1.89433,12000000.0
2007-02-27 23:04:00,1.89426,1.89444,1.89417,1.89421,9000000.0
2007-02-27 23:05:00,1.89397,1.89397,1.89359,1.89359,11000000.0
2007-02-27 23:06:00,1.89383,1.8939,1.89372,1.8938,8000000.0
2007-02-27 23:07:00,1.89371,1.89371,1.89312,1.89312,8000000.0
2007-02-27 23:08:00,1.89275,1.89275,1.89242,1.89261,15000000.0
2007-02-27 23:09:00,1.89236,1.89236,1.89159,1.89174,7000000.0
2007-02-27 23:10:00,1.89167,1.89211,1.89167,1.89207,8000000.0
2007-02-27 23:11:00,1.89192,1.89203,1.89177,1.89179,8000000.0
2007-02-27 23:12:00,1.89193,1.89193,1.89161,1.8919,8000000.0
2007-02-27 23:13:00,1.89215,1.89244,1.89215,1.89218,7000000.0
2007-02-27 23:14:00,1.89191,1.89191,1.89174,1.89183,9000000.0
2007-02-27 23:15:00,1.89168,1.89187,1.89168,1.89187,8000000.0
2007-02-27 23:16:00,1.89224,1.89224,1.89203,1.89209,9000000.0
2007-02-27 23:17:00,1.89169,1.89242,1.89169,1.89242,7000000.0
2007-02-27 23:18:00,1.89251,1.89251,1.89206,1.89216,7000000.0
2007-02-27 23:19:00,1.89203,1.89205,1.89167,1.892,9000000.0
2007-02-27 23:20:00,1.89195,1.89195,1.89152,1.89168,9000000.0
2007-02-27 23:21:00,1.8912,1.8912,1.8912,1.8912,7000000.0
2007-02-27 23:22:00,1.89159,1.89176,1.89159,1.89176,7000000.0
2007-02-27 23:23:00,1.8919,1.8919,1.8916,1.8916,6000000.0
2007-02-27 23:24:00,1.89148,1.8916,1.89142,1.89152,9000000.0
2007-02-27 23:25:00,1.89152,1.89152,1.89128,1.89129,10000000.0
2007-02-27 23:26:00,1.8913,1.8916,1.8913,1.8916,5000000.0
2007-02-27 23:27:00,1.89143,1.89143,1.89083,1.89085,5000000.0
2007-02-27 23:28:00,1.89091,1.89111,1.89091,1.89102,7000000.0
2007-02-27 23:29:00,1.89072,1.89072,1.8902,1.8902,25000000.0
2007-02-27 23:30:00,1.89032,1.89093,1.89032,1.89079,7000000.0
2007-02-27 23:31:00,1.89086,1.89096,1.89084,1.89088,14000000.0
2007-02-27 23:32:00,1.89093,1.89107,1.89083,1.89095,9000000.0
2007-02-27 23:33:00,1.89117,1.89121,1.89112,1.89121,5000000.0
2007-02-27 23:34:00,1.89134,1.8917,1.89134,1.89156,6000000.0
2007-02-27 23:35:00,1.89168,1.89188,1.89168,1.89188,12000000.0
2007-02-27 23:36:00,1.89212,1.89233,1.89202,1.89233,9000000.0
2007-02-27 23:37:00,1.89268,1.89282,1.89265,1.89277,8000000.0
2007-02-27 23:38:00,1.89293,1.89307,1.89293,1.89307,8000000.0
2007-02-27 23:39:00,1.89295,1.89318,1.89288,1.89308,11000000.0
2007-02-27 23:40:00,1.8931,1.8931,1.89267,1.89267,21000000.0
2007-02-27 23:41:00,1.89304,1.89304,1.89277,1.89281,7000000.0
2007-02-27 23:42:00,1.89274,1.89274,1.89249,1.89249,19000000.0
2007-02-27 23:43:00,1.89244,1.89244,1.89218,1.89218,7000000.0
2007-02-27 23:44:00,1.89204,1.89212,1.89195,1.89195,8000000.0
2007-02-27 23:45:00,1.89197,1.89203,1.89194,1.89197,7000000.0
2007-02-27 23:46:00,1.89181,1.89181,1.89167,1.89167,8000000.0
2007-02-27 23:47:00,1.893,1.893,1.892,1.8929,8000000.0
2007-02-27 23:48:00,1.89158,1.89181,1.89143,1.89143,8000000.0
2007-02-27 23:49:00,1.89138,1.89157,1.89133,1.89153,8000000.0
2007-02-27 23:50:00,1.8918,1.8922,1.8918,1.89213,8000000.0
2007-02-27 23:51:00,1.89254,1.8927,1.89253,1.89263,7000000.0
2007-02-27 23:52:00,1.89256,1.89256,1.8924,1.8924,7000000.0
2007-02-27 23:53:00,1.89234,1.89265,1.89234,1.89261,10000000.0
2007-02-27 23:54:00,1.8923,1.89267,1.8923,1.89244,7000000.0
2007-02-27 23:55:00,1.89224,1.89224,1.89211,1.89216,9000000.0
2007-02-27 23:56:00,1.89249,1.8931,1.89249,1.89288,12000000.0
2007-02-27 23:57:00,1.8932,1.89323,1.89318,1.8932,6000000.0
2007-02-27 23:58:00,1.89288,1.89288,1.89231,1.89231,8000000.0
2007-02-27 23:59:00,1.89199,1.89228,1.89199,1.89221,6000000.0
2007-02-28 00:00:00,1.89168,1.89185,1.89124,1.89124,7000000.0
2007-02-28 00:01:00,1.89173,1.89186,1.89159,1.89186,8000000.0
2007-02-28 00:02:00,1.89145,1.89145,1.89071,1.89071,9000000.0
2007-02-28 00:03:00,1.89139,1.89193,1.89139,1.89193,5000000.0
2007-02-28 00:04:00,1.89161,1.89176,1.89154,1.89176,10000000.0
2007-02-28 00:05:00,1.89166,1.89186,1.89147,1.89162,9000000.0
2007-02-28 00:06:00,1.89103,1.89103,1.89077,1.89077,8000000.0
2007-02-28 00:07:00,1.89113,1.89132,1.89102,1.89132,9000000.0
2007-02-28 00:08:00,1.89112,1.89113,1.89099,1.89099,8000000.0
2007-02-28 00:09:00,1.89113,1.89116,1.8909,1.8909,9000000.0
2007-02-28 00:10:00,1.89087,1.89127,1.89087,1.89127,23000000.0
2007-02-28 00:11:00,1.89139,1.89146,1.89122,1.89133,11000000.0
2007-02-28 00:12:00,1.8933,1.8934,1.8933,1.8933,8000000.0
2007-02-28 00:13:00,1.89127,1.89128,1.89116,1.89122,8000000.0
2007-02-28 00:14:00,1.89148,1.892,1.89148,1.892,7000000.0
2007-02-28 00:15:00,1.89164,1.89164,1.89117,1.89149,10000000.0
2007-02-28 00:16:00,1.89141,1.89145,1.89136,1.89136,9000000.0
2007-02-28 00:17:00,1.89137,1.89144,1.89108,1.89116,7000000.0
2007-02-28 00:18:00,1.89091,1.89091,1.89082,1.89082,8000000.0
2007-02-28 00:19:00,1.89115,1.89131,1.89112,1.89131,11000000.0
2007-02-28 00:20:00,1.8913,1.8913,1.89113,1.89113,9000000.0
2007-02-28 00:21:00,1.89126,1.89126,1.89093,1.89093,8000000.0
2007-02-28 00:22:00,1.89109,1.89109,1.89087,1.89093,6000000.0
2007-02-28 00:23:00,1.89092,1.89107,1.89086,1.89093,7000000.0
2007-02-28 00:24:00,1.89101,1.89158,1.89101,1.89151,8000000.0
2007-02-28 00:25:00,1.8918,1.8918,1.89174,1.89174,11000000.0
2007-02-28 00:26:00,1.89199,1.89199,1.89168,1.89192,7000000.0
2007-02-28 00:27:00,1.89137,1.89137,1.89128,1.89128,10000000.0
2007-02-28 00:28:00,1.89125,1.8915,1.89122,1.89127,8000000.0
2007-02-28 00:29:00,1.89148,1.89151,1.89138,1.89139,6000000.0
2007-02-28 00:30:00,1.89136,1.89156,1.8911,1.8911,7000000.0
2007-02-28 00:31:00,1.89108,1.89131,1.89103,1.89103,7000000.0
2007-02-28 00:32:00,1.89091,1.89099,1.89065,1.89091,7000000.0
2007-02-28 00:33:00,1.89105,1.89113,1.891,1.89111,7000000.0
2007-02-28 00:34:00,1.89142,1.89154,1.89137,1.89149,7000000.0
2007-02-28 00:35:00,1.89155,1.89204,1.89155,1.89204,6000000.0
2007-02-28 00:36:00,1.89194,1.892,1.89173,1.89175,5000000.0
2007-02-28 00:37:00,1.89152,1.89205,1.89152,1.89205,6000000.0
2007-02-28 00:38:00,1.89203,1.89248,1.89185,1.89248,7000000.0
2007-02-28 00:39:00,1.89294,1.89294,1.89254,1.89254,10000000.0
2007-02-28 00:40:00,1.89249,1.89275,1.89249,1.89275,7000000.0
2007-02-28 00:41:00,1.89247,1.89247,1.8923,1.89232,6000000.0
2007-02-28 00:42:00,1.89232,1.89255,1.89232,1.89247,8000000.0
2007-02-28 00:43:00,1.89236,1.89236,1.89222,1.89222,4000000.0
2007-02-28 00:44:00,1.89251,1.89258,1.89197,1.8925,11000000.0
2007-02-28 00:45:00,1.89252,1.89271,1.89252,1.89261,7000000.0
2007-02-28 00:46:00,1.89259,1.89263,1.89242,1.8925,10000000.0
2007-02-28 00:47:00,1.89246,1.89267,1.89171,1.89171,7000000.0
2007-02-28 00:48:00,1.89225,1.89266,1.89225,1.89266,8000000.0
2007-02-28 00:49:00,1.89266,1.89291,1.8926,1.89291,5000000.0
2007-02-28 00:50:00,1.8929,1.89314,1.89275,1.89314,10000000.0
2007-02-28 00:51:00,1.89293,1.89293,1.8927,1.89279,5000000.0
2007-02-28 00:52:00,1.8967,1.8973,1.8967,1.8968,11000000.0
2007-02-28 00:53:00,1.89277,1.89311,1.89277,1.89311,11000000.0
2007-02-28 00:54:00,1.89308,1.89341,1.89306,1.89341,10000000.0
2007-02-28 00:55:00,1.89319,1.89319,1.89275,1.89277,7000000.0
2007-02-28 00:56:00,1.89269,1.89299,1.89265,1.89299,6000000.0
2007-02-28 00:57:00,1.89285,1.89285,1.89245,1.89245,8000000.0
2007-02-28 00:58:00,1.89239,1.89239,1.89229,1.89234,10000000.0
2007-02-28 00:59:00,1.89228,1.89228,1.89167,1.89167,7000000.0
2007-02-28 01:00:00,1.8915,1.89176,1.8915,1.89163,19000000.0
2007-02-28 01:01:00,1.89187,1.89188,1.89111,1.89121,12000000.0
2007-02-28 01:02:00,1.89086,1.89101,1.89063,1.89063,8000000.0
2007-02-28 01:03:00,1.89107,1.89135,1.89107,1.89121,7000000.0
2007-02-28 01:04:00,1.89126,1.89181,1.89126,1.89164,8000000.0
2007-02-28 01:05:00,1.89153,1.89179,1.89144,1.89179,7000000.0
2007-02-28 01:06:00,1.89208,1.89224,1.89206,1.89211,8000000.0
2007-02-28 01:07:00,1.89228,1.89246,1.89228,1.89241,11000000.0
2007-02-28 01:08:00,1.89254,1.8926,1.89201,1.89239,10000000.0
2007-02-28 01:09:00,1.89218,1.89274,1.89218,1.89267,8000000.0
2007-02-28 01:10:00,1.89261,1.89312,1.89261,1.89312,10000000.0
2007-02-28 01:11:00,1.8956,1.8956,1.8956,1.8956,8000000.0
2007-02-28 01:12:00,1.89297,1.89311,1.89297,1.89311,8000000.0
2007-02-28 01:13:00,1.89309,1.89309,1.89258,1.89282,8000000.0
2007-02-28 01:14:00,1.8933,1.89368,1.8933,1.89368,10000000.0
2007-02-28 01:15:00,1.89407,1.89415,1.89355,1.8938,10000000.0
2007-02-28 01:16:00,1.894,1.89424,1.89377,1.89424,8000000.0
2007-02-28 01:17:00,1.89408,1.89427,1.89382,1.89382,11000000.0
2007-02-28 01:18:00,1.89386,1.89386,1.89328,1.89349,10000000.0
2007-02-28 01:19:00,1.89374,1.89374,1.89356,1.89359,11000000.0
2007-02-28 01:20:00,1.89378,1.89388,1.89378,1.89378,13000000.0
2007-02-28 01:21:00,1.89392,1.89401,1.89383,1.89383,7000000.0
2007-02-28 01:22:00,1.89329,1.89361,1.89329,1.89361,7000000.0
2007-02-28 01:23:00,1.89369,1.89387,1.89361,1.89387,8000000.0
2007-02-28 01:24:00,1.89378,1.89378,1.89347,1.89347,7000000.0
2007-02-28 01:25:00,1.89347,1.89386,1.89347,1.89386,8000000.0
2007-02-28 01:26:00,1.89354,1.89358,1.89344,1.89358,14000000.0
2007-02-28 01:27:00,1.89336,1.89346,1.89331,1.89331,15000000.0
2007-02-28 01:28:00,1.89337,1.89357,1.89332,1.89332,9000000.0
2007-02-28 01:29:00,1.89297,1.89352,1.89297,1.89315,10000000.0
2007-02-28 01:30:00,1.89275,1.89313,1.89275,1.89313,10000000.0
2007-02-28 01:31:00,1.89326,1.89377,1.89326,1.89377,7000000.0
2007-02-28 01:32:00,1.89401,1.89417,1.89396,1.89396,18000000.0
2007-02-28 01:33:00,1.89387,1.89423,1.89381,1.89423,6000000.0
2007-02-28 01:34:00,1.89423,1.89423,1.89393,1.89393,16000000.0
2007-02-28 01:35:00,1.8939,1.89414,1.89384,1.89414,8000000.0
2007-02-28 01:36:00,1.89435,1.89435,1.89417,1.89417,9000000.0
2007-02-28 01:37:00,1.89407,1.89425,1.89389,1.89425,5000000.0
2007-02-28 01:38:00,1.89426,1.89433,1.89413,1.89433,12000000.0
2007-02-28 01:39:00,1.89408,1.89412,1.89386,1.89386,12000000.0
2007-02-28 01:40:00,1.89385,1.89422,1.89385,1.89422,7000000.0
2007-02-28 01:41:00,1.89429,1.89434,1.89412,1.89434,11000000.0
2007-02-28 01:42:00,1.89439,1.89439,1.89432,1.89434,7000000.0
2007-02-28 01:43:00,1.89426,1.89426,1.89375,1.89379,8000000.0
2007-02-28 01:44:00,1.89383,1.89409,1.89383,1.89409,7000000.0
2007-02-28 01:45:00,1.89436,1.89531,1.89436,1.89531,7000000.0
2007-02-28 01:46:00,1.8951,1.89541,1.89491,1.89541,7000000.0
2007-02-28 01:47:00,1.89544,1.89546,1.89511,1.89511,14000000.0
2007-02-28 01:48:00,1.89505,1.89525,1.89488,1.89525,7000000.0
2007-02-28 01:49:00,1.89562,1.89577,1.89562,1.89577,8000000.0
2007-02-28 01:50:00,1.89641,1.89662,1.89641,1.89647,10000000.0
2007-02-28 01:51:00,1.89623,1.89641,1.89622,1.89625,16000000.0
2007-02-28 01:52:00,1.89628,1.89693,1.89628,1.89693,13000000.0
2007-02-28 01:53:00,1.89687,1.89695,1.89681,1.89681,7000000.0
2007-02-28 01:54:00,1.8968,1.8968,1.8964,1.89673,9000000.0
2007-02-28 01:55:00,1.89669,1.89696,1.89669,1.89669,11000000.0
2007-02-28 01:56:00,1.89655,1.8967,1.89645,1.89645,17000000.0
2007-02-28 01:57:00,1.89637,1.89658,1.89637,1.89658,13000000.0
2007-02-28 01:58:00,1.89655,1.89655,1.89631,1.89631,10000000.0
2007-02-28 01:59:00,1.89645,1.89645,1.89613,1.89644,7000000.0
2007-02-28 02:00:00,1.89632,1.89638,1.89607,1.89638,10000000.0
2007-02-28 02:01:00,1.89599,1.89632,1.89599,1.89609,8000000.0
2007-02-28 02:02:00,1.89589,1.89589,1.89568,1.89585,7000000.0
2007-02-28 02:03:00,1.89597,1.89652,1.89456,1.89639,10000000.0
2007-02-28 02:04:00,1.8907,1.8907,1.8899,1.89,10000000.0
2007-02-28 02:05:00,1.8963,1.89634,1.89602,1.8961,10000000.0
2007-02-28 02:06:00,1.89614,1.89623,1.8958,1.8958,10000000.0
2007-02-28 02:07:00,1.89571,1.89596,1.89571,1.89596,8000000.0
2007-02-28 02:08:00,1.8954,1.8954,1.89492,1.89492,8000000.0
2007-02-28 02:09:00,1.89466,1.89491,1.89466,1.89471,7000000.0
2007-02-28 02:10:00,1.89465,1.89489,1.89465,1.89469,9000000.0
2007-02-28 02:11:00,1.8948,1.895,1.89478,1.89478,8000000.0
2007-02-28 02:12:00,1.89478,1.89526,1.89478,1.89526,8000000.0
2007-02-28 02:13:00,1.89519,1.89526,1.89519,1.89519,7000000.0
2007-02-28 02:14:00,1.89523,1.8955,1.89523,1.89532,9000000.0
2007-02-28 02:15:00,1.89542,1.89577,1.89542,1.89572,8000000.0
2007-02-28 02:16:00,1.89596,1.89598,1.89551,1.89551,8000000.0
2007-02-28 02:17:00,1.8955,1.89553,1.89538,1.89553,6000000.0
2007-02-28 02:18:00,1.89499,1.89499,1.89442,1.89482,7000000.0
2007-02-28 02:19:00,1.8943,1.89467,1.89412,1.89412,11000000.0
2007-02-28 02:20:00,1.89399,1.89399,1.89361,1.89364,6000000.0
2007-02-28 02:21:00,1.89395,1.89409,1.89389,1.89399,7000000.0
2007-02-28 02:22:00,1.89388,1.89407,1.89373,1.89389,8000000.0
2007-02-28 02:23:00,1.8938,1.8939,1.8938,1.8939,10000000.0
2007-02-28 02:24:00,1.89395,1.89432,1.89394,1.89431,11000000.0
2007-02-28 02:25:00,1.89451,1.89519,1.89451,1.89504,11000000.0
2007-02-28 02:26:00,1.8955,1.8955,1.895,1.895,8000000.0
2007-02-28 02:27:00,1.89497,1.89507,1.89454,1.89454,9000000.0
2007-02-28 02:28:00,1.89473,1.89488,1.89473,1.89474,10000000.0
2007-02-28 02:29:00,1.89451,1.89451,1.89416,1.89434,7000000.0
2007-02-28 02:30:00,1.8939,1.8939,1.89361,1.89361,5000000.0
2007-02-28 02:31:00,1.89353,1.89367,1.89345,1.89345,8000000.0
2007-02-28 02:32:00,1.89356,1.89356,1.89307,1.89324,8000000.0
2007-02-28 02:33:00,1.89305,1.89335,1.89263,1.89263,8000000.0
2007-02-28 02:34:00,1.89247,1.89247,1.89149,1.89149,7000000.0
2007-02-28 02:35:00,1.89126,1.89126,1.89068,1.89068,11000000.0
2007-02-28 02:36:00,1.8898,1.89028,1.8898,1.89021,7000000.0
2007-02-28 02:37:00,1.89088,1.89088,1.89052,1.89061,7000000.0
2007-02-28 02:38:00,1.89078,1.89096,1.89078,1.89078,7000000.0
2007-02-28 02:39:00,1.89081,1.89105,1.89081,1.89083,8000000.0
2007-02-28 02:40:00,1.89137,1.89158,1.89136,1.89141,7000000.0
2007-02-28 02:41:00,1.89145,1.89145,1.89083,1.89083,8000000.0
2007-02-28 02:42:00,1.89088,1.89088,1.8903,1.8903,5000000.0
2007-02-28 02:43:00,1.89077,1.89084,1.89053,1.8908,9000000.0
2007-02-28 02:44:00,1.89058,1.89079,1.89042,1.89079,7000000.0
2007-02-28 02:45:00,1.89073,1.89083,1.89049,1.89056,8000000.0
2007-02-28 02:46:00,1.89025,1.89094,1.89025,1.89081,8000000.0
2007-02-28 02:47:00,1.89101,1.89107,1.89091,1.891,9000000.0
2007-02-28 02:48:00,1.89098,1.89098,1.8907,1.8907,8000000.0
2007-02-28 02:49:00,1.89122,1.89123,1.89093,1.89113,11000000.0
2007-02-28 02:50:00,1.89111,1.89111,1.89078,1.89104,7000000.0
2007-02-28 02:51:00,1.89105,1.89105,1.89065,1.89065,8000000.0
2007-02-28 02:52:00,1.89075,1.89075,1.8903,1.8904,6000000.0
2007-02-28 02:53:00,1.89059,1.89072,1.89056,1.89072,8000000.0
2007-02-28 02:54:00,1.89101,1.89107,1.89093,1.89093,8000000.0
2007-02-28 02:55:00,1.89087,1.89095,1.89062,1.89069,8000000.0
2007-02-28 02:56:00,1.89079,1.89082,1.89066,1.89066,7000000.0
2007-02-28 02:57:00,1.89083,1.89083,1.89047,1.89047,8000000.0
2007-02-28 02:58:00,1.89032,1.89059,1.89032,1.89053,6000000.0
2007-02-28 02:59:00,1.89034,1.89034,1.88973,1.8901,9000000.0
2007-02-28 03:00:00,1.89016,1.89026,1.89,1.8902,7000000.0
2007-02-28 03:01:00,1.89016,1.89026,1.89009,1.89009,8000000.0
2007-02-28 03:02:00,1.89037,1.89037,1.88989,1.89019,11000000.0
2007-02-28 03:03:00,1.89028,1.89028,1.89011,1.89017,7000000.0
2007-02-28 03:04:00,1.89011,1.89019,1.88978,1.88978,7000000.0
2007-02-28 03:05:00,1.88972,1.88998,1.88951,1.88998,8000000.0
2007-02-28 03:06:00,1.88982,1.88991,1.88958,1.88964,8000000.0
2007-02-28 03:07:00,1.88969,1.88992,1.88969,1.88984,8000000.0
2007-02-28 03:08:00,1.88985,1.89006,1.88985,1.89,5000000.0
2007-02-28 03:09:00,1.8901,1.8901,1.88938,1.88938,8000000.0
2007-02-28 03:10:00,1.88928,1.88932,1.8889,1.8889,7000000.0
2007-02-28 03:11:00,1.88922,1.88922,1.88868,1.88896,10000000.0
2007-02-28 03:12:00,1.88871,1.88871,1.88818,1.88818,7000000.0
2007-02-28 03:13:00,1.88839,1.88866,1.88819,1.88819,11000000.0
2007-02-28 03:14:00,1.88816,1.8884,1.88815,1.8884,11000000.0
2007-02-28 03:15:00,1.88859,1.88859,1.88803,1.88803,7000000.0
2007-02-28 03:16:00,1.88763,1.88779,1.88731,1.88773,7000000.0
2007-02-28 03:17:00,1.88726,1.88726,1.88618,1.88657,11000000.0
2007-02-28 03:18:00,1.88626,1.8865,1.88623,1.88628,10000000.0
2007-02-28 03:19:00,1.88607,1.88677,1.88607,1.88677,6000000.0
2007-02-28 03:20:00,1.88672,1.88672,1.88632,1.88632,7000000.0
2007-02-28 03:21:00,1.88687,1.88696,1.88658,1.88689,7000000.0
2007-02-28 03:22:00,1.88694,1.88694,1.88668,1.88668,7000000.0
2007-02-28 03:23:00,1.88649,1.88652,1.88612,1.88652,7000000.0
2007-02-28 03:24:00,1.88639,1.88639,1.88444,1.88612,8000000.0
2007-02-28 03:25:00,1.88593,1.88593,1.8856,1.88568,8000000.0
2007-02-28 03:26:00,1.88555,1.88567,1.88547,1.88563,11000000.0
2007-02-28 03:27:00,1.88594,1.88626,1.88594,1.88621,8000000.0
2007-02-28 03:28:00,1.88615,1.88652,1.88615,1.88648,10000000.0
2007-02-28 03:29:00,1.88642,1.88654,1.88618,1.88645,11000000.0
2007-02-28 03:30:00,1.88639,1.88665,1.88624,1.88665,7000000.0
2007-02-28 03:31:00,1.88656,1.88656,1.88621,1.88621,9000000.0
2007-02-28 03:32:00,1.88592,1.88592,1.88554,1.88554,6000000.0
2007-02-28 03:33:00,1.88566,1.88574,1.88548,1.88548,7000000.0
2007-02-28 03:34:00,1.88554,1.88554,1.88535,1.88546,8000000.0
2007-02-28 03:35:00,1.88462,1.88469,1.88448,1.88466,10000000.0
2007-02-28 03:36:00,1.88427,1.88455,1.88423,1.88455,5000000.0
2007-02-28 03:37:00,1.8843,1.88435,1.88421,1.88421,9000000.0
2007-02-28 03:38:00,1.88413,1.88413,1.88372,1.88382,7000000.0
2007-02-28 03:39:00,1.88383,1.88399,1.88366,1.88366,8000000.0
2007-02-28 03:40:00,1.8838,1.88386,1.88367,1.88386,5000000.0
2007-02-28 03:41:00,1.88381,1.88383,1.8833,1.8833,10000000.0
2007-02-28 03:42:00,1.88336,1.88361,1.88336,1.88342,10000000.0
2007-02-28 03:43:00,1.88323,1.88335,1.88322,1.88335,8000000.0
2007-02-28 03:44:00,1.88359,1.88371,1.88344,1.88371,7000000.0
2007-02-28 03:45:00,1.8836,1.88434,1.88357,1.88434,8000000.0
2007-02-28 03:46:00,1.8842,1.8842,1.88406,1.88417,7000000.0
2007-02-28 03:47:00,1.88426,1.8844,1.88405,1.88405,7000000.0
2007-02-28 03:48:00,1.8843,1.8843,1.88406,1.88412,6000000.0
2007-02-28 03:49:00,1.88403,1.88421,1.88389,1.88421,8000000.0
2007-02-28 03:50:00,1.88426,1.88444,1.88419,1.88423,8000000.0
2007-02-28 03:51:00,1.88443,1.88466,1.88438,1.88438,9000000.0
2007-02-28 03:52:00,1.88434,1.88462,1.88418,1.88462,8000000.0
2007-02-28 03:53:00,1.88464,1.88464,1.88446,1.88456,10000000.0
2007-02-28 03:54:00,1.88448,1.88458,1.88436,1.88447,7000000.0
2007-02-28 03:55:00,1.88453,1.88454,1.88434,1.88441,7000000.0
2007-02-28 03:56:00,1.88449,1.88462,1.88438,1.88462,7000000.0
2007-02-28 03:57:00,1.88477,1.88487,1.88444,1.88444,8000000.0
2007-02-28 03:58:00,1.8843,1.88445,1.88253,1.88433,7000000.0
2007-02-28 03:59:00,1.88441,1.88441,1.88421,1.88421,7000000.0
2007-02-28 04:00:00,1.88454,1.88454,1.88427,1.88444,6000000.0
2007-02-28 04:01:00,1.88443,1.88443,1.88418,1.8842,7000000.0
2007-02-28 04:02:00,1.88394,1.88398,1.88373,1.88373,8000000.0
2007-02-28 04:03:00,1.88356,1.88383,1.88356,1.88377,8000000.0
2007-02-28 04:04:00,1.8863,1.8863,1.886,1.886,8000000.0
2007-02-28 04:05:00,1.88357,1.88363,1.88333,1.8836,8000000.0
2007-02-28 04:06:00,1.88354,1.88382,1.8835,1.88382,9000000.0
2007-02-28 04:07:00,1.88354,1.88356,1.88327,1.88327,11000000.0
2007-02-28 04:08:00,1.88353,1.8837,1.88353,1.88359,5000000.0
2007-02-28 04:09:00,1.88341,1.88343,1.8833,1.88343,7000000.0
2007-02-28 04:10:00,1.88313,1.88351,1.88313,1.88351,8000000.0
2007-02-28 04:11:00,1.88328,1.88353,1.88328,1.88341,7000000.0
2007-02-28 04:12:00,1.88309,1.88344,1.883,1.88344,7000000.0
2007-02-28 04:13:00,1.88343,1.88352,1.88321,1.88321,8000000.0
2007-02-28 04:14:00,1.88346,1.88358,1.88338,1.88338,7000000.0
2007-02-28 04:15:00,1.88353,1.88382,1.88353,1.8838,7000000.0
2007-02-28 04:16:00,1.88381,1.88428,1.88381,1.88428,4000000.0
2007-02-28 04:17:00,1.8844,1.88451,1.88432,1.88451,7000000.0
2007-02-28 04:18:00,1.88441,1.88441,1.88422,1.88439,8000000.0
2007-02-28 04:19:00,1.88433,1.88433,1.88399,1.88422,8000000.0
2007-02-28 04:20:00,1.8843,1.8843,1.88383,1.88429,10000000.0
2007-02-28 04:21:00,1.88423,1.88423,1.88365,1.88365,8000000.0
2007-02-28 04:22:00,1.88394,1.88411,1.8839,1.8839,9000000.0
2007-02-28 04:23:00,1.88389,1.8839,1.8836,1.88364,7000000.0
2007-02-28 04:24:00,1.88354,1.8839,1.88354,1.88381,9000000.0
2007-02-28 04:25:00,1.88387,1.88403,1.88374,1.88396,7000000.0
2007-02-28 04:26:00,1.88391,1.88414,1.88381,1.88381,7000000.0
2007-02-28 04:27:00,1.88383,1.88399,1.88383,1.88399,8000000.0
2007-02-28 04:28:00,1.88364,1.88364,1.88318,1.88336,7000000.0
2007-02-28 04:29:00,1.8834,1.88388,1.8834,1.88388,8000000.0
2007-02-28 04:30:00,1.88383,1.88391,1.88366,1.88381,9000000.0
2007-02-28 04:31:00,1.88373,1.88373,1.88344,1.88356,10000000.0
2007-02-28 04:32:00,1.88355,1.88379,1.88334,1.88379,9000000.0
2007-02-28 04:33:00,1.88353,1.8836,1.8833,1.8833,8000000.0
2007-02-28 04:34:00,1.88358,1.88363,1.88344,1.88345,7000000.0
2007-02-28 04:35:00,1.88361,1.88371,1.88349,1.88371,7000000.0
2007-02-28 04:36:00,1.88373,1.88412,1.88373,1.88405,6000000.0
2007-02-28 04:37:00,1.884,1.884,1.88371,1.88371,11000000.0
2007-02-28 04:38:00,1.88362,1.88385,1.88362,1.88371,9000000.0
2007-02-28 04:39:00,1.88398,1.88403,1.88395,1.884,9000000.0
2007-02-28 04:40:00,1.88382,1.88403,1.88374,1.88403,9000000.0
2007-02-28 04:41:00,1.88468,1.88468,1.88438,1.88441,8000000.0
2007-02-28 04:42:00,1.88404,1.88442,1.88388,1.88442,7000000.0
2007-02-28 04:43:00,1.88489,1.88527,1.88462,1.88498,11000000.0
2007-02-28 04:44:00,1.88495,1.88503,1.88463,1.88466,9000000.0
2007-02-28 04:45:00,1.88499,1.88499,1.88471,1.88495,8000000.0
2007-02-28 04:46:00,1.88475,1.88532,1.88475,1.88532,6000000.0
2007-02-28 04:47:00,1.88544,1.88553,1.88544,1.88553,2000000.0
2007-02-28 04:48:00,1.88594,1.88598,1.88553,1.88553,7000000.0
2007-02-28 04:49:00,1.8855,1.88564,1.88533,1.88564,11000000.0
2007-02-28 04:50:00,1.88565,1.88575,1.88533,1.88533,8000000.0
2007-02-28 04:51:00,1.88522,1.88549,1.88522,1.88542,7000000.0
2007-02-28 04:52:00,1.88536,1.88587,1.88531,1.88587,10000000.0
2007-02-28 04:53:00,1.88553,1.88627,1.88553,1.88582,9000000.0
2007-02-28 04:54:00,1.88636,1.88653,1.8862,1.88653,7000000.0
2007-02-28 04:55:00,1.88685,1.88698,1.88646,1.88646,8000000.0
2007-02-28 04:56:00,1.88632,1.88651,1.88616,1.88616,7000000.0
2007-02-28 04:57:00,1.88606,1.88621,1.88606,1.88613,8000000.0
2007-02-28 04:58:00,1.88621,1.88657,1.88621,1.88647,8000000.0
2007-02-28 04:59:00,1.88633,1.8867,1.88633,1.8867,8000000.0
2007-02-28 05:00:00,1.8866,1.8866,1.88631,1.88631,7000000.0
2007-02-28 05:01:00,1.88621,1.88636,1.88621,1.88627,7000000.0
2007-02-28 05:02:00,1.88642,1.88648,1.88624,1.88648,7000000.0
2007-02-28 05:03:00,1.88635,1.88635,1.88603,1.88603,7000000.0
2007-02-28 05:04:00,1.88557,1.88578,1.88548,1.88548,7000000.0
2007-02-28 05:05:00,1.88537,1.88566,1.8853,1.88555,8000000.0
2007-02-28 05:06:00,1.88514,1.88537,1.88458,1.88458,8000000.0
2007-02-28 05:07:00,1.88479,1.8849,1.88452,1.8849,8000000.0
2007-02-28 05:08:00,1.88519,1.88519,1.88472,1.88472,10000000.0
2007-02-28 05:09:00,1.88492,1.88514,1.88483,1.88514,7000000.0
2007-02-28 05:10:00,1.88492,1.88523,1.88479,1.88514,7000000.0
2007-02-28 05:11:00,1.88519,1.88519,1.88462,1.88462,8000000.0
2007-02-28 05:12:00,1.88443,1.88473,1.88443,1.8847,11000000.0
2007-02-28 05:13:00,1.88481,1.88491,1.8845,1.8845,8000000.0
2007-02-28 05:14:00,1.88452,1.88452,1.88427,1.88429,11000000.0
2007-02-28 05:15:00,1.88456,1.88479,1.88454,1.88464,11000000.0
2007-02-28 05:16:00,1.88477,1.88477,1.88439,1.88451,9000000.0
2007-02-28 05:17:00,1.88422,1.88483,1.88422,1.88483,8000000.0
2007-02-28 05:18:00,1.88449,1.88449,1.88425,1.88425,8000000.0
2007-02-28 05:19:00,1.88461,1.8847,1.88452,1.8846,7000000.0
2007-02-28 05:20:00,1.88461,1.88466,1.88451,1.88466,10000000.0
2007-02-28 05:21:00,1.88467,1.88471,1.88462,1.88464,8000000.0
2007-02-28 05:22:00,1.88397,1.884,1.88392,1.88392,7000000.0
2007-02-28 05:23:00,1.88389,1.88389,1.88368,1.88371,10000000.0
2007-02-28 05:24:00,1.88372,1.88372,1.88332,1.88346,7000000.0
2007-02-28 05:25:00,1.88362,1.88388,1.88362,1.88384,7000000.0
2007-02-28 05:26:00,1.88416,1.88416,1.88387,1.88401,7000000.0
2007-02-28 05:27:00,1.88402,1.8841,1.88385,1.88402,8000000.0
2007-02-28 05:28:00,1.88409,1.88413,1.88368,1.88368,9000000.0
2007-02-28 05:29:00,1.88382,1.88417,1.88378,1.88417,7000000.0
2007-02-28 05:30:00,1.88419,1.88419,1.88377,1.88377,7000000.0
2007-02-28 05:31:00,1.88384,1.88407,1.88373,1.88407,8000000.0
2007-02-28 05:32:00,1.88411,1.88417,1.88401,1.88416,8000000.0
2007-02-28 05:33:00,1.88398,1.884,1.8837,1.88397,9000000.0
2007-02-28 05:34:00,1.88409,1.88416,1.88404,1.88416,5000000.0
2007-02-28 05:35:00,1.8835,1.8843,1.8835,1.8843,11000000.0
2007-02-28 05:36:00,1.88396,1.88431,1.88396,1.88403,11000000.0
2007-02-28 05:37:00,1.88407,1.88436,1.88404,1.88436,7000000.0
2007-02-28 05:38:00,1.8846,1.8846,1.8844,1.8846,7000000.0
2007-02-28 05:39:00,1.88444,1.88444,1.88433,1.88433,7000000.0
2007-02-28 05:40:00,1.8849,1.8849,1.8849,1.8849,7000000.0
2007-02-28 05:41:00,1.885,1.8851,1.8847,1.8851,7000000.0
2007-02-28 05:42:00,1.88439,1.88456,1.88432,1.88456,7000000.0
2007-02-28 05:43:00,1.8853,1.8859,1.8853,1.8858,8000000.0
2007-02-28 05:44:00,1.88477,1.88477,1.88431,1.88446,8000000.0
2007-02-28 05:46:00,1.88426,1.88435,1.88426,1.88427,5000000.0
2007-02-28 05:47:00,1.8858,1.8858,1.8858,1.8858,7000000.0
2007-02-28 05:48:00,1.88449,1.88478,1.88449,1.88478,7000000.0
2007-02-28 05:49:00,1.88465,1.88483,1.88465,1.88479,8000000.0
2007-02-28 05:50:00,1.88518,1.88535,1.88507,1.88532,9000000.0
2007-02-28 05:51:00,1.8849,1.8849,1.88469,1.88483,8000000.0
2007-02-28 05:52:00,1.88474,1.88488,1.88474,1.88479,8000000.0
2007-02-28 05:53:00,1.88473,1.88478,1.88471,1.88471,7000000.0
2007-02-28 05:54:00,1.88468,1.88477,1.88464,1.88474,10000000.0
2007-02-28 05:55:00,1.88487,1.88501,1.88479,1.88499,8000000.0
2007-02-28 05:56:00,1.88471,1.88472,1.88458,1.88472,5000000.0
2007-02-28 05:57:00,1.88467,1.88482,1.88463,1.88478,8000000.0
2007-02-28 05:58:00,1.88476,1.88476,1.88444,1.8846,9000000.0
2007-02-28 05:59:00,1.88513,1.88536,1.88513,1.88514,10000000.0
2007-02-28 06:00:00,1.88474,1.88503,1.88473,1.88503,8000000.0
2007-02-28 06:01:00,1.88453,1.88453,1.88393,1.88393,7000000.0
2007-02-28 06:02:00,1.88402,1.88402,1.88336,1.88336,7000000.0
2007-02-28 06:03:00,1.88366,1.8838,1.8835,1.88369,8000000.0
2007-02-28 06:04:00,1.88344,1.88366,1.88336,1.88355,7000000.0
2007-02-28 06:05:00,1.88357,1.88358,1.88342,1.88354,7000000.0
2007-02-28 06:06:00,1.88349,1.88349,1.88334,1.88334,5000000.0
2007-02-28 06:07:00,1.88343,1.88359,1.88343,1.88356,7000000.0
2007-02-28 06:08:00,1.88355,1.88364,1.88346,1.88364,6000000.0
2007-02-28 06:09:00,1.88369,1.88369,1.88347,1.88349,8000000.0
2007-02-28 06:10:00,1.88346,1.88353,1.88338,1.88344,8000000.0
2007-02-28 06:11:00,1.88349,1.88356,1.88324,1.88324,8000000.0
2007-02-28 06:12:00,1.8831,1.88318,1.88294,1.88311,8000000.0
2007-02-28 06:13:00,1.88309,1.88333,1.88307,1.88333,8000000.0
2007-02-28 06:14:00,1.88362,1.88362,1.88339,1.88343,7000000.0
2007-02-28 06:15:00,1.88333,1.88338,1.88323,1.88323,8000000.0
2007-02-28 06:16:00,1.88339,1.88346,1.88339,1.88346,5000000.0
2007-02-28 06:17:00,1.88334,1.88358,1.88334,1.88343,7000000.0
2007-02-28 06:18:00,1.88334,1.88383,1.88334,1.88383,9000000.0
2007-02-28 06:19:00,1.88375,1.88375,1.88341,1.88342,7000000.0
2007-02-28 06:20:00,1.88356,1.88357,1.88346,1.88357,5000000.0
2007-02-28 06:21:00,1.88329,1.88329,1.88305,1.88321,8000000.0
2007-02-28 06:22:00,1.88304,1.8831,1.88284,1.8831,8000000.0
2007-02-28 06:23:00,1.88304,1.88304,1.88283,1.88283,8000000.0
2007-02-28 06:24:00,1.88277,1.88279,1.88239,1.88243,11000000.0
2007-02-28 06:25:00,1.88245,1.88257,1.88238,1.88255,11000000.0
2007-02-28 06:26:00,1.88264,1.88284,1.88257,1.88274,11000000.0
2007-02-28 06:27:00,1.88299,1.88312,1.88287,1.88287,7000000.0
2007-02-28 06:28:00,1.88295,1.8832,1.88291,1.8832,8000000.0
2007-02-28 06:29:00,1.88316,1.88316,1.88254,1.88254,8000000.0
2007-02-28 06:30:00,1.88278,1.88294,1.88259,1.88259,8000000.0
2007-02-28 06:31:00,1.88238,1.88247,1.88217,1.88232,7000000.0
2007-02-28 06:32:00,1.88237,1.88277,1.88237,1.88276,6000000.0
2007-02-28 06:33:00,1.88277,1.88333,1.88277,1.88333,7000000.0
2007-02-28 06:34:00,1.8829,1.88299,1.88284,1.88284,7000000.0
2007-02-28 06:35:00,1.88304,1.88321,1.88301,1.88313,11000000.0
2007-02-28 06:36:00,1.88352,1.8842,1.88352,1.88404,5000000.0
2007-02-28 06:37:00,1.8863,1.887,1.8863,1.887,5000000.0
2007-02-28 06:38:00,1.88392,1.88421,1.88392,1.88421,5000000.0
2007-02-28 06:39:00,1.88419,1.88436,1.88419,1.88434,11000000.0
2007-02-28 06:40:00,1.88435,1.88435,1.88403,1.88403,7000000.0
2007-02-28 06:41:00,1.88423,1.88463,1.8842,1.88462,7000000.0
2007-02-28 06:42:00,1.88481,1.88489,1.88471,1.88485,5000000.0
2007-02-28 06:43:00,1.88482,1.88527,1.88482,1.88527,7000000.0
2007-02-28 06:44:00,1.8852,1.88554,1.88519,1.88554,8000000.0
2007-02-28 06:45:00,1.88552,1.88579,1.88549,1.88549,8000000.0
2007-02-28 06:46:00,1.8891,1.8891,1.8889,1.8889,8000000.0
2007-02-28 06:47:00,1.88548,1.88565,1.88548,1.88558,8000000.0
2007-02-28 06:48:00,1.88559,1.88559,1.88509,1.8851,7000000.0
2007-02-28 06:49:00,1.8881,1.8882,1.8881,1.8882,5000000.0
2007-02-28 06:50:00,1.88532,1.88541,1.8853,1.88541,5000000.0
2007-02-28 06:51:00,1.88528,1.88528,1.88463,1.88463,10000000.0
2007-02-28 06:52:00,1.88473,1.8849,1.88465,1.8847,8000000.0
2007-02-28 06:53:00,1.8882,1.8885,1.8882,1.8883,7000000.0
2007-02-28 06:54:00,1.88485,1.88485,1.88429,1.88429,7000000.0
2007-02-28 06:55:00,1.88478,1.8848,1.88436,1.88472,7000000.0
2007-02-28 06:56:00,1.88466,1.88533,1.8846,1.88533,7000000.0
2007-02-28 06:57:00,1.88557,1.88561,1.88509,1.88509,7000000.0
2007-02-28 06:58:00,1.88509,1.88509,1.88481,1.88505,7000000.0
2007-02-28 06:59:00,1.88531,1.88537,1.88519,1.88533,7000000.0
2007-02-28 07:00:00,1.88512,1.88561,1.8851,1.88561,7000000.0
2007-02-28 07:01:00,1.88576,1.88576,1.88534,1.88538,7000000.0
2007-02-28 07:02:00,1.88522,1.88542,1.88522,1.8854,7000000.0
2007-02-28 07:03:00,1.88536,1.88544,1.88529,1.88539,7000000.0
2007-02-28 07:04:00,1.8887,1.889,1.8879,1.8881,11000000.0
2007-02-28 07:05:00,1.88513,1.88515,1.885,1.88515,11000000.0
2007-02-28 07:06:00,1.88482,1.88512,1.8846,1.8847,11000000.0
2007-02-28 07:07:00,1.88464,1.8847,1.88458,1.88463,11000000.0
2007-02-28 07:08:00,1.88479,1.88494,1.88462,1.88494,9000000.0
2007-02-28 07:09:00,1.88517,1.88548,1.88516,1.88516,8000000.0
2007-02-28 07:10:00,1.88498,1.88511,1.88491,1.885,7000000.0
2007-02-28 07:11:00,1.88518,1.88527,1.88503,1.8852,10000000.0
2007-02-28 07:12:00,1.8854,1.88562,1.8854,1.88562,7000000.0
2007-02-28 07:13:00,1.88523,1.88529,1.88514,1.88529,8000000.0
2007-02-28 07:14:00,1.88517,1.88554,1.88514,1.88554,7000000.0
2007-02-28 07:15:00,1.88544,1.88544,1.88512,1.88513,10000000.0
2007-02-28 07:16:00,1.88545,1.88554,1.88536,1.88554,8000000.0
2007-02-28 07:17:00,1.8869,1.8873,1.8865,1.8867,8000000.0
2007-02-28 07:18:00,1.88549,1.88577,1.88549,1.88577,8000000.0
2007-02-28 07:19:00,1.88582,1.88582,1.88565,1.88569,8000000.0
2007-02-28 07:20:00,1.88572,1.88574,1.88545,1.88563,9000000.0
2007-02-28 07:21:00,1.88533,1.88561,1.88533,1.88561,10000000.0
2007-02-28 07:22:00,1.88511,1.88513,1.88477,1.88477,11000000.0
2007-02-28 07:23:00,1.88516,1.88524,1.88473,1.88473,7000000.0
2007-02-28 07:24:00,1.88493,1.88508,1.88486,1.88491,9000000.0
2007-02-28 07:25:00,1.88513,1.88546,1.88508,1.88546,8000000.0
2007-02-28 07:26:00,1.88512,1.88536,1.88512,1.88523,7000000.0
2007-02-28 07:27:00,1.88556,1.88568,1.88545,1.88568,7000000.0
2007-02-28 07:28:00,1.88554,1.88554,1.88497,1.88497,7000000.0
2007-02-28 07:29:00,1.88488,1.88513,1.88485,1.88485,8000000.0
2007-02-28 07:30:00,1.88519,1.88545,1.88519,1.88545,8000000.0
2007-02-28 07:31:00,1.8853,1.88546,1.88477,1.88477,7000000.0
2007-02-28 07:32:00,1.88524,1.88539,1.88497,1.88504,9000000.0
2007-02-28 07:33:00,1.88507,1.88552,1.88507,1.88552,8000000.0
2007-02-28 07:34:00,1.88553,1.88553,1.88519,1.88519,11000000.0
2007-02-28 07:35:00,1.88547,1.88547,1.88531,1.88535,8000000.0
2007-02-28 07:36:00,1.88529,1.88551,1.88529,1.88551,7000000.0
2007-02-28 07:37:00,1.88539,1.88604,1.88539,1.88604,7000000.0
2007-02-28 07:38:00,1.88653,1.88735,1.88644,1.88735,11000000.0
2007-02-28 07:39:00,1.88792,1.88808,1.88781,1.88808,7000000.0
2007-02-28 07:40:00,1.88801,1.88809,1.88786,1.88786,8000000.0
2007-02-28 07:41:00,1.88816,1.88824,1.88806,1.88824,9000000.0
2007-02-28 07:42:00,1.88838,1.88846,1.8879,1.88793,11000000.0
2007-02-28 07:43:00,1.88753,1.8878,1.88749,1.88776,7000000.0
2007-02-28 07:44:00,1.88774,1.88774,1.88742,1.88746,7000000.0
2007-02-28 07:45:00,1.88749,1.88821,1.88749,1.88821,7000000.0
2007-02-28 07:46:00,1.8885,1.88883,1.8885,1.88858,7000000.0
2007-02-28 07:47:00,1.88856,1.88863,1.88841,1.88863,7000000.0
2007-02-28 07:48:00,1.88791,1.88791,1.88761,1.88763,8000000.0
2007-02-28 07:49:00,1.88735,1.88765,1.88734,1.88765,8000000.0
2007-02-28 07:50:00,1.88792,1.88792,1.88777,1.88777,7000000.0
2007-02-28 07:51:00,1.88823,1.88823,1.888,1.88803,8000000.0
2007-02-28 07:52:00,1.88814,1.88826,1.88804,1.88804,10000000.0
2007-02-28 07:53:00,1.8877,1.88789,1.88748,1.88789,11000000.0
2007-02-28 07:54:00,1.8855,1.8858,1.8855,1.8857,9000000.0
2007-02-28 07:55:00,1.88826,1.88834,1.8881,1.88826,9000000.0
2007-02-28 07:56:00,1.88822,1.88839,1.88813,1.88834,9000000.0
2007-02-28 07:57:00,1.88828,1.88829,1.88755,1.88755,7000000.0
2007-02-28 07:58:00,1.88786,1.88786,1.88757,1.88777,7000000.0
2007-02-28 07:59:00,1.8874,1.8875,1.88705,1.88715,7000000.0
2007-02-28 08:00:00,1.88706,1.88743,1.88706,1.88737,8000000.0
2007-02-28 08:01:00,1.88764,1.88792,1.88751,1.88792,10000000.0
2007-02-28 08:02:00,1.88795,1.88795,1.88773,1.88774,7000000.0
2007-02-28 08:03:00,1.88708,1.88752,1.88708,1.88752,8000000.0
2007-02-28 08:04:00,1.88783,1.88827,1.88738,1.88738,8000000.0
2007-02-28 08:05:00,1.88714,1.88758,1.88714,1.88758,8000000.0
2007-02-28 08:06:00,1.88779,1.88779,1.88677,1.88677,6000000.0
2007-02-28 08:07:00,1.88682,1.88717,1.88682,1.88717,7000000.0
2007-02-28 08:08:00,1.88714,1.88714,1.8867,1.88691,7000000.0
2007-02-28 08:09:00,1.8864,1.88641,1.88585,1.88593,7000000.0
2007-02-28 08:10:00,1.88608,1.88608,1.8858,1.88595,7000000.0
2007-02-28 08:11:00,1.88559,1.88608,1.88547,1.88603,8000000.0
2007-02-28 08:12:00,1.88593,1.88593,1.88552,1.88552,9000000.0
2007-02-28 08:13:00,1.88587,1.88629,1.88587,1.88629,7000000.0
2007-02-28 08:14:00,1.88623,1.8865,1.88576,1.88576,9000000.0
2007-02-28 08:15:00,1.88576,1.88638,1.88576,1.88638,8000000.0
2007-02-28 08:16:00,1.88649,1.88654,1.88617,1.88654,11000000.0
2007-02-28 08:17:00,1.8864,1.88682,1.8864,1.8868,7000000.0
2007-02-28 08:18:00,1.88633,1.88633,1.88606,1.88615,9000000.0
2007-02-28 08:19:00,1.88581,1.88613,1.88581,1.8861,7000000.0
2007-02-28 08:20:00,1.88569,1.88583,1.8855,1.8855,8000000.0
2007-02-28 08:21:00,1.8857,1.88589,1.88564,1.88583,8000000.0
2007-02-28 08:22:00,1.88562,1.88571,1.88544,1.88571,8000000.0
2007-02-28 08:23:00,1.88579,1.88587,1.88563,1.88563,7000000.0
2007-02-28 08:24:00,1.88546,1.88565,1.88546,1.88565,7000000.0
2007-02-28 08:25:00,1.88569,1.88616,1.88568,1.88616,8000000.0
2007-02-28 08:26:00,1.88628,1.88628,1.88555,1.88555,7000000.0
2007-02-28 08:27:00,1.88596,1.88609,1.88591,1.88604,10000000.0
2007-02-28 08:28:00,1.88598,1.88623,1.88585,1.88623,7000000.0
2007-02-28 08:29:00,1.88618,1.88622,1.88606,1.88606,10000000.0
2007-02-28 08:30:00,1.88596,1.88598,1.88581,1.88591,7000000.0
2007-02-28 08:31:00,1.88594,1.88674,1.88594,1.88674,10000000.0
2007-02-28 08:32:00,1.887,1.88716,1.88684,1.88716,8000000.0
2007-02-28 08:33:00,1.88697,1.88697,1.88656,1.88656,7000000.0
2007-02-28 08:34:00,1.88689,1.88693,1.88663,1.88663,9000000.0
2007-02-28 08:35:00,1.88655,1.88686,1.88634,1.88634,9000000.0
2007-02-28 08:36:00,1.88646,1.88646,1.88609,1.88621,8000000.0
2007-02-28 08:37:00,1.88645,1.88645,1.88621,1.8864,9000000.0
2007-02-28 08:38:00,1.88678,1.8876,1.88678,1.8876,10000000.0
2007-02-28 08:39:00,1.88754,1.88754,1.88691,1.88691,11000000.0
2007-02-28 08:40:00,1.8867,1.88676,1.88656,1.88658,8000000.0
2007-02-28 08:41:00,1.88693,1.8873,1.88693,1.88706,11000000.0
2007-02-28 08:42:00,1.88713,1.88764,1.88713,1.88733,10000000.0
2007-02-28 08:43:00,1.88734,1.88795,1.88731,1.88795,8000000.0
2007-02-28 08:44:00,1.88802,1.88828,1.88796,1.88796,10000000.0
2007-02-28 08:45:00,1.88784,1.8881,1.88784,1.8881,8000000.0
2007-02-28 08:46:00,1.88816,1.88851,1.88701,1.88827,8000000.0
2007-02-28 08:47:00,1.88781,1.88781,1.88749,1.88765,7000000.0
2007-02-28 08:48:00,1.88764,1.88766,1.88727,1.88727,8000000.0
2007-02-28 08:49:00,1.88718,1.88734,1.88709,1.8873,11000000.0
2007-02-28 08:50:00,1.88716,1.88716,1.88684,1.88684,7000000.0
2007-02-28 08:51:00,1.88691,1.88691,1.88629,1.88629,8000000.0
2007-02-28 08:52:00,1.88582,1.88582,1.88514,1.88514,9000000.0
2007-02-28 08:53:00,1.8851,1.8855,1.88489,1.8855,8000000.0
2007-02-28 08:54:00,1.88559,1.88569,1.8854,1.88544,8000000.0
2007-02-28 08:55:00,1.88541,1.88541,1.88525,1.88537,8000000.0
2007-02-28 08:56:00,1.88519,1.88519,1.88491,1.88491,7000000.0
2007-02-28 08:57:00,1.88499,1.88549,1.88483,1.88546,8000000.0
2007-02-28 08:58:00,1.88513,1.88513,1.88434,1.88434,7000000.0
2007-02-28 08:59:00,1.88446,1.88491,1.88446,1.88454,7000000.0
2007-02-28 09:00:00,1.88441,1.88493,1.88441,1.88477,8000000.0
2007-02-28 09:01:00,1.88471,1.88479,1.88412,1.88412,9000000.0
2007-02-28 09:02:00,1.88394,1.88406,1.88382,1.88396,10000000.0
2007-02-28 09:03:00,1.88346,1.88373,1.8833,1.8833,7000000.0
2007-02-28 09:04:00,1.88302,1.88344,1.88294,1.88344,7000000.0
2007-02-28 09:05:00,1.88289,1.88289,1.88194,1.88194,7000000.0
2007-02-28 09:06:00,1.88207,1.88247,1.88207,1.88238,11000000.0
2007-02-28 09:07:00,1.88253,1.88277,1.88245,1.88271,8000000.0
2007-02-28 09:08:00,1.88321,1.88381,1.88321,1.88381,7000000.0
2007-02-28 09:09:00,1.88363,1.88406,1.88363,1.88389,11000000.0
2007-02-28 09:10:00,1.88394,1.88439,1.88394,1.88435,7000000.0
2007-02-28 09:11:00,1.88445,1.88449,1.88412,1.88449,9000000.0
2007-02-28 09:12:00,1.88386,1.88434,1.88386,1.88434,8000000.0
2007-02-28 09:13:00,1.8849,1.8849,1.88452,1.88483,9000000.0
2007-02-28 09:14:00,1.88468,1.88548,1.88468,1.8848,11000000.0
2007-02-28 09:15:00,1.88477,1.88498,1.88464,1.88464,7000000.0
2007-02-28 09:16:00,1.88453,1.88453,1.88409,1.88409,8000000.0
2007-02-28 09:17:00,1.88414,1.88452,1.88414,1.88432,11000000.0
2007-02-28 09:18:00,1.88459,1.88459,1.88424,1.88433,8000000.0
2007-02-28 09:19:00,1.88409,1.88415,1.88401,1.88413,7000000.0
2007-02-28 09:20:00,1.8842,1.88424,1.88409,1.88424,7000000.0
2007-02-28 09:21:00,1.884,1.88454,1.884,1.88453,8000000.0
2007-02-28 09:22:00,1.88429,1.88435,1.88399,1.88405,8000000.0
2007-02-28 09:23:00,1.88334,1.8835,1.88332,1.88338,7000000.0
2007-02-28 09:24:00,1.88364,1.88463,1.88364,1.88463,8000000.0
2007-02-28 09:25:00,1.88477,1.8848,1.88453,1.8848,7000000.0
2007-02-28 09:26:00,1.88443,1.88443,1.88383,1.884,11000000.0
2007-02-28 09:27:00,1.88375,1.88396,1.88375,1.88378,11000000.0
2007-02-28 09:28:00,1.88372,1.88401,1.8837,1.88379,9000000.0
2007-02-28 09:29:00,1.8839,1.88451,1.8839,1.88451,8000000.0
2007-02-28 09:30:00,1.88454,1.885,1.88448,1.885,7000000.0
2007-02-28 09:31:00,1.88452,1.8849,1.88452,1.8849,7000000.0
2007-02-28 09:32:00,1.88546,1.88553,1.8849,1.8849,7000000.0
2007-02-28 09:33:00,1.88497,1.88497,1.88427,1.88454,8000000.0
2007-02-28 09:34:00,1.88472,1.88472,1.88455,1.88457,7000000.0
2007-02-28 09:35:00,1.88445,1.88447,1.88436,1.8844,10000000.0
2007-02-28 09:36:00,1.8842,1.88423,1.8839,1.88403,8000000.0
2007-02-28 09:37:00,1.88395,1.88395,1.88357,1.88374,11000000.0
2007-02-28 09:38:00,1.88365,1.88382,1.88186,1.88326,11000000.0
2007-02-28 09:39:00,1.88309,1.8832,1.88297,1.8832,7000000.0
2007-02-28 09:40:00,1.88323,1.88335,1.88311,1.88311,9000000.0
2007-02-28 09:41:00,1.88349,1.88363,1.88342,1.88342,8000000.0
2007-02-28 09:42:00,1.88311,1.88311,1.88249,1.88249,10000000.0
2007-02-28 09:43:00,1.88235,1.88249,1.88219,1.88219,11000000.0
2007-02-28 09:44:00,1.88199,1.88199,1.88172,1.88172,8000000.0
2007-02-28 09:45:00,1.88132,1.88178,1.88132,1.88178,7000000.0
2007-02-28 09:46:00,1.88178,1.8818,1.88146,1.88156,11000000.0
2007-02-28 09:47:00,1.8816,1.8816,1.88004,1.88004,9000000.0
2007-02-28 09:48:00,1.88026,1.88139,1.88026,1.88139,7000000.0
2007-02-28 09:49:00,1.88183,1.88213,1.88179,1.88213,11000000.0
2007-02-28 09:50:00,1.88166,1.88227,1.88166,1.88227,8000000.0
2007-02-28 09:51:00,1.88209,1.88232,1.88206,1.88232,8000000.0
2007-02-28 09:52:00,1.88241,1.8826,1.88227,1.88243,8000000.0
2007-02-28 09:53:00,1.88205,1.88225,1.88199,1.88222,10000000.0
2007-02-28 09:54:00,1.88243,1.88259,1.88238,1.88238,8000000.0
2007-02-28 09:55:00,1.88238,1.8824,1.88202,1.88208,8000000.0
2007-02-28 09:56:00,1.88186,1.88209,1.88186,1.88209,10000000.0
2007-02-28 09:57:00,1.88213,1.88239,1.88213,1.88227,8000000.0
2007-02-28 09:58:00,1.882,1.88208,1.88169,1.88208,8000000.0
2007-02-28 09:59:00,1.88249,1.88277,1.88236,1.88271,10000000.0
2007-02-28 10:00:00,1.88235,1.88255,1.88228,1.88255,10000000.0
2007-02-28 10:01:00,1.88265,1.88282,1.88264,1.88273,10000000.0
2007-02-28 10:02:00,1.88287,1.8832,1.88287,1.88316,10000000.0
2007-02-28 10:03:00,1.88324,1.88324,1.88286,1.88286,7000000.0
2007-02-28 10:04:00,1.88277,1.88298,1.88263,1.88291,7000000.0
2007-02-28 10:05:00,1.8831,1.88312,1.8829,1.88293,11000000.0
2007-02-28 10:06:00,1.88299,1.88307,1.88276,1.88307,7000000.0
2007-02-28 10:07:00,1.88346,1.88381,1.88343,1.88377,7000000.0
2007-02-28 10:08:00,1.88373,1.88373,1.88341,1.8836,7000000.0
2007-02-28 10:09:00,1.88345,1.88345,1.88276,1.88276,7000000.0
2007-02-28 10:10:00,1.88255,1.88275,1.88225,1.88225,7000000.0
2007-02-28 10:11:00,1.88194,1.88194,1.88166,1.88179,7000000.0
2007-02-28 10:12:00,1.88171,1.88193,1.88152,1.88193,8000000.0
2007-02-28 10:13:00,1.88194,1.88235,1.88194,1.88213,8000000.0
2007-02-28 10:14:00,1.88214,1.88251,1.88211,1.88251,7000000.0
2007-02-28 10:15:00,1.88218,1.8823,1.88206,1.8823,10000000.0
2007-02-28 10:16:00,1.88218,1.88233,1.88198,1.88198,7000000.0
2007-02-28 10:17:00,1.88172,1.88217,1.88172,1.882,11000000.0
2007-02-28 10:18:00,1.88184,1.88184,1.8815,1.8815,8000000.0
2007-02-28 10:19:00,1.88168,1.88181,1.88166,1.88181,9000000.0
2007-02-28 10:20:00,1.88191,1.88235,1.88191,1.88235,7000000.0
2007-02-28 10:21:00,1.88256,1.88265,1.8825,1.8826,8000000.0
2007-02-28 10:22:00,1.88186,1.88186,1.88165,1.88185,7000000.0
2007-02-28 10:23:00,1.88172,1.88205,1.88172,1.88202,7000000.0
2007-02-28 10:24:00,1.88211,1.88215,1.88157,1.88174,7000000.0
2007-02-28 10:25:00,1.88208,1.88209,1.88173,1.88173,9000000.0
2007-02-28 10:26:00,1.88198,1.88245,1.88198,1.88217,11000000.0
2007-02-28 10:27:00,1.88207,1.88277,1.88207,1.88277,8000000.0
2007-02-28 10:28:00,1.88282,1.8833,1.88282,1.8833,9000000.0
2007-02-28 10:29:00,1.88332,1.88335,1.8828,1.88314,8000000.0
2007-02-28 10:30:00,1.88307,1.88307,1.88265,1.88266,8000000.0
2007-02-28 10:31:00,1.8826,1.88293,1.88257,1.88293,7000000.0
2007-02-28 10:32:00,1.8833,1.88385,1.8833,1.88361,9000000.0
2007-02-28 10:33:00,1.88356,1.88356,1.88324,1.8835,7000000.0
2007-02-28 10:34:00,1.88365,1.88365,1.88334,1.88347,7000000.0
2007-02-28 10:35:00,1.88331,1.88332,1.88316,1.88328,7000000.0
2007-02-28 10:36:00,1.88357,1.88421,1.88357,1.88421,8000000.0
2007-02-28 10:37:00,1.88452,1.885,1.88452,1.88456,8000000.0
2007-02-28 10:38:00,1.88475,1.88475,1.8841,1.8841,10000000.0
2007-02-28 10:39:00,1.88405,1.88459,1.8839,1.88459,8000000.0
2007-02-28 10:40:00,1.88448,1.88452,1.88414,1.88434,7000000.0
2007-02-28 10:41:00,1.88435,1.88445,1.88426,1.88429,9000000.0
2007-02-28 10:42:00,1.88439,1.88439,1.88408,1.88408,7000000.0
2007-02-28 10:43:00,1.88451,1.88451,1.88416,1.88443,10000000.0
2007-02-28 10:44:00,1.8843,1.88438,1.88426,1.88438,7000000.0
2007-02-28 10:45:00,1.88442,1.88451,1.88435,1.88451,8000000.0
2007-02-28 10:46:00,1.88449,1.88466,1.8844,1.88453,8000000.0
2007-02-28 10:47:00,1.88478,1.88526,1.88477,1.88526,7000000.0
2007-02-28 10:48:00,1.88529,1.88529,1.88506,1.88511,8000000.0
2007-02-28 10:49:00,1.88495,1.8851,1.88491,1.88498,9000000.0
2007-02-28 10:50:00,1.88521,1.8854,1.8851,1.8854,8000000.0
2007-02-28 10:51:00,1.88569,1.88572,1.88555,1.8856,9000000.0
2007-02-28 10:52:00,1.88561,1.88638,1.88561,1.88638,8000000.0
2007-02-28 10:53:00,1.88641,1.88659,1.88641,1.88654,9000000.0
2007-02-28 10:54:00,1.88703,1.88721,1.88703,1.88709,10000000.0
2007-02-28 10:55:00,1.88703,1.8876,1.88697,1.8876,7000000.0
2007-02-28 10:56:00,1.88768,1.88871,1.88637,1.88797,7000000.0
2007-02-28 10:57:00,1.88734,1.88756,1.88727,1.88751,8000000.0
2007-02-28 10:58:00,1.88764,1.88764,1.88729,1.88738,7000000.0
2007-02-28 10:59:00,1.88742,1.88769,1.88742,1.88769,11000000.0
2007-02-28 11:00:00,1.88701,1.88711,1.88554,1.88554,7000000.0
2007-02-28 11:01:00,1.88736,1.88736,1.88692,1.88696,8000000.0
2007-02-28 11:02:00,1.88677,1.88687,1.88675,1.88675,7000000.0
2007-02-28 11:03:00,1.88694,1.88694,1.88658,1.88683,11000000.0
2007-02-28 11:04:00,1.88685,1.88733,1.88685,1.88733,11000000.0
2007-02-28 11:05:00,1.88737,1.88746,1.88728,1.88746,7000000.0
2007-02-28 11:06:00,1.88744,1.88764,1.88744,1.88747,8000000.0
2007-02-28 11:07:00,1.88749,1.8877,1.88749,1.88759,7000000.0
2007-02-28 11:08:00,1.88817,1.88833,1.88795,1.88832,9000000.0
2007-02-28 11:09:00,1.88835,1.88844,1.88819,1.88844,8000000.0
2007-02-28 11:10:00,1.88869,1.88869,1.88821,1.88833,8000000.0
2007-02-28 11:11:00,1.88848,1.88917,1.88848,1.88917,10000000.0
2007-02-28 11:12:00,1.88923,1.88923,1.88894,1.88894,7000000.0
2007-02-28 11:13:00,1.88865,1.88865,1.88814,1.88865,11000000.0
2007-02-28 11:14:00,1.88874,1.88875,1.88807,1.88807,11000000.0
2007-02-28 11:15:00,1.88792,1.88792,1.8875,1.8875,7000000.0
2007-02-28 11:16:00,1.88726,1.88726,1.88701,1.88718,7000000.0
2007-02-28 11:17:00,1.88749,1.88749,1.88711,1.88711,7000000.0
2007-02-28 11:18:00,1.8873,1.88738,1.88691,1.88738,10000000.0
2007-02-28 11:19:00,1.88733,1.88733,1.88705,1.88708,11000000.0
2007-02-28 11:20:00,1.88677,1.887,1.88668,1.88692,8000000.0
2007-02-28 11:21:00,1.88702,1.88728,1.88702,1.88728,7000000.0
2007-02-28 11:22:00,1.88724,1.88724,1.88698,1.88715,8000000.0
2007-02-28 11:23:00,1.88705,1.8871,1.8869,1.8871,8000000.0
2007-02-28 11:24:00,1.8872,1.88727,1.88699,1.88708,7000000.0
2007-02-28 11:25:00,1.88722,1.88745,1.88722,1.88731,8000000.0
2007-02-28 11:26:00,1.88709,1.8872,1.88697,1.88697,11000000.0
2007-02-28 11:27:00,1.8869,1.8869,1.88666,1.88675,8000000.0
2007-02-28 11:28:00,1.88674,1.88674,1.88615,1.88615,7000000.0
2007-02-28 11:29:00,1.88591,1.88591,1.88542,1.88575,8000000.0
2007-02-28 11:30:00,1.88579,1.88608,1.88579,1.88608,7000000.0
2007-02-28 11:31:00,1.88588,1.88591,1.88569,1.88588,11000000.0
2007-02-28 11:32:00,1.88604,1.88609,1.88571,1.88609,11000000.0
2007-02-28 11:33:00,1.88654,1.88654,1.88595,1.88595,7000000.0
2007-02-28 11:34:00,1.88598,1.88681,1.88598,1.88681,7000000.0
2007-02-28 11:35:00,1.88692,1.88721,1.88666,1.88721,10000000.0
2007-02-28 11:36:00,1.88722,1.88722,1.88642,1.88642,8000000.0
2007-02-28 11:37:00,1.88589,1.88648,1.88589,1.88635,8000000.0
2007-02-28 11:38:00,1.88665,1.88665,1.88636,1.88636,9000000.0
2007-02-28 11:39:00,1.88619,1.88642,1.88619,1.8862,9000000.0
2007-02-28 11:40:00,1.88638,1.88674,1.88638,1.8865,11000000.0
2007-02-28 11:41:00,1.88667,1.88667,1.88642,1.88657,11000000.0
2007-02-28 11:42:00,1.88643,1.88677,1.88643,1.88677,11000000.0
2007-02-28 11:43:00,1.8866,1.88665,1.88652,1.88662,7000000.0
2007-02-28 11:44:00,1.88681,1.88705,1.88675,1.88705,7000000.0
2007-02-28 11:45:00,1.88689,1.88697,1.88671,1.88697,11000000.0
2007-02-28 11:46:00,1.88683,1.88694,1.88674,1.88674,7000000.0
2007-02-28 11:47:00,1.88671,1.887,1.88671,1.88688,9000000.0
2007-02-28 11:48:00,1.88676,1.88679,1.8865,1.88679,10000000.0
2007-02-28 11:49:00,1.88676,1.8869,1.88673,1.8869,7000000.0
2007-02-28 11:50:00,1.8868,1.8868,1.88659,1.88659,7000000.0
2007-02-28 11:51:00,1.88666,1.88692,1.88646,1.88671,8000000.0
2007-02-28 11:52:00,1.88649,1.88699,1.88649,1.88699,10000000.0
2007-02-28 11:53:00,1.88666,1.88666,1.88625,1.88625,10000000.0
2007-02-28 11:54:00,1.88635,1.88635,1.88594,1.88608,9000000.0
2007-02-28 11:55:00,1.88646,1.88709,1.88645,1.88709,8000000.0
2007-02-28 11:56:00,1.88715,1.88735,1.88694,1.88694,11000000.0
2007-02-28 11:57:00,1.8869,1.88696,1.88685,1.88687,8000000.0
2007-02-28 11:58:00,1.88688,1.88688,1.88644,1.88644,9000000.0
2007-02-28 11:59:00,1.88633,1.88721,1.88628,1.88721,7000000.0
2007-02-28 12:00:00,1.88714,1.88717,1.88697,1.88699,7000000.0
2007-02-28 12:01:00,1.88691,1.88704,1.88676,1.88684,10000000.0
2007-02-28 12:02:00,1.887,1.88721,1.88696,1.88721,10000000.0
2007-02-28 12:03:00,1.88687,1.88717,1.88685,1.88717,7000000.0
2007-02-28 12:04:00,1.887,1.887,1.88645,1.8867,9000000.0
2007-02-28 12:05:00,1.88669,1.8868,1.88654,1.88677,11000000.0
2007-02-28 12:06:00,1.88673,1.88673,1.88615,1.88615,7000000.0
2007-02-28 12:07:00,1.88635,1.88646,1.88586,1.88586,7000000.0
2007-02-28 12:08:00,1.88597,1.88597,1.8857,1.88584,9000000.0
2007-02-28 12:09:00,1.88577,1.88591,1.88564,1.88568,8000000.0
2007-02-28 12:10:00,1.88591,1.88591,1.88533,1.88533,8000000.0
2007-02-28 12:11:00,1.88584,1.88606,1.88572,1.88572,7000000.0
2007-02-28 12:12:00,1.88538,1.88553,1.88516,1.88516,7000000.0
2007-02-28 12:13:00,1.88509,1.88531,1.88486,1.88486,10000000.0
2007-02-28 12:14:00,1.885,1.886,1.885,1.886,8000000.0
2007-02-28 12:15:00,1.88578,1.88602,1.88572,1.88587,8000000.0
2007-02-28 12:16:00,1.88529,1.88571,1.88529,1.8854,8000000.0
2007-02-28 12:17:00,1.88539,1.88562,1.88539,1.88562,8000000.0
2007-02-28 12:18:00,1.88575,1.88582,1.88568,1.88582,11000000.0
2007-02-28 12:19:00,1.88563,1.88578,1.88514,1.88514,9000000.0
2007-02-28 12:20:00,1.88502,1.88505,1.88477,1.88505,10000000.0
2007-02-28 12:21:00,1.88485,1.88498,1.88298,1.88298,7000000.0
2007-02-28 12:22:00,1.88483,1.88502,1.88477,1.88499,8000000.0
2007-02-28 12:23:00,1.88496,1.88529,1.88496,1.88516,7000000.0
2007-02-28 12:24:00,1.88514,1.8853,1.88514,1.8853,7000000.0
2007-02-28 12:25:00,1.88543,1.88543,1.88516,1.88521,9000000.0
2007-02-28 12:26:00,1.88507,1.88507,1.88475,1.88475,8000000.0
2007-02-28 12:27:00,1.88463,1.88463,1.8843,1.8843,10000000.0
2007-02-28 12:28:00,1.88413,1.88413,1.88353,1.88365,9000000.0
2007-02-28 12:29:00,1.88363,1.88387,1.8836,1.88368,9000000.0
2007-02-28 12:30:00,1.88372,1.88412,1.8837,1.88412,7000000.0
2007-02-28 12:31:00,1.88422,1.88439,1.8841,1.88439,11000000.0
2007-02-28 12:32:00,1.8843,1.88441,1.88416,1.88422,7000000.0
2007-02-28 12:33:00,1.88406,1.88406,1.88379,1.88379,7000000.0
2007-02-28 12:34:00,1.88401,1.88432,1.88393,1.88432,7000000.0
2007-02-28 12:35:00,1.88449,1.88449,1.88438,1.88449,8000000.0
2007-02-28 12:36:00,1.88454,1.88454,1.88426,1.88431,8000000.0
2007-02-28 12:37:00,1.8842,1.88434,1.88418,1.88425,9000000.0
2007-02-28 12:38:00,1.88422,1.88437,1.88409,1.88432,8000000.0
2007-02-28 12:39:00,1.88427,1.88444,1.88421,1.88433,9000000.0
2007-02-28 12:40:00,1.88436,1.88436,1.88403,1.88424,7000000.0
2007-02-28 12:41:00,1.88461,1.88465,1.88446,1.8846,8000000.0
2007-02-28 12:42:00,1.88467,1.88476,1.88463,1.88463,9000000.0
2007-02-28 12:43:00,1.88446,1.88461,1.88424,1.88424,9000000.0
2007-02-28 12:44:00,1.88455,1.88456,1.88446,1.88449,8000000.0
2007-02-28 12:45:00,1.88449,1.88453,1.88416,1.88439,10000000.0
2007-02-28 12:46:00,1.88444,1.88463,1.88444,1.88463,9000000.0
2007-02-28 12:47:00,1.8846,1.88461,1.88428,1.88428,10000000.0
2007-02-28 12:48:00,1.8847,1.8847,1.8843,1.8845,7000000.0
2007-02-28 12:49:00,1.88428,1.88458,1.88428,1.88451,7000000.0
2007-02-28 12:50:00,1.88465,1.88482,1.88456,1.88482,7000000.0
2007-02-28 12:51:00,1.88462,1.88465,1.88425,1.88465,8000000.0
2007-02-28 12:52:00,1.88461,1.88495,1.88457,1.88486,11000000.0
2007-02-28 12:53:00,1.88485,1.88493,1.88469,1.88469,8000000.0
2007-02-28 12:54:00,1.88476,1.88492,1.88472,1.88489,7000000.0
2007-02-28 12:55:00,1.88532,1.88542,1.88513,1.88542,8000000.0
2007-02-28 12:56:00,1.88554,1.88565,1.88505,1.8851,7000000.0
2007-02-28 12:57:00,1.8868,1.8869,1.8862,1.8862,8000000.0
2007-02-28 12:58:00,1.88489,1.88524,1.88466,1.88524,8000000.0
2007-02-28 12:59:00,1.88583,1.88631,1.88583,1.88611,7000000.0
2007-02-28 13:00:00,1.88596,1.88601,1.88568,1.88601,8000000.0
2007-02-28 13:01:00,1.88587,1.88623,1.88587,1.88623,8000000.0
2007-02-28 13:02:00,1.8862,1.88642,1.88595,1.88642,7000000.0
2007-02-28 13:03:00,1.88664,1.88664,1.88641,1.88653,8000000.0
2007-02-28 13:04:00,1.88576,1.88718,1.88576,1.88718,7000000.0
2007-02-28 13:05:00,1.8873,1.8873,1.88617,1.88617,8000000.0
2007-02-28 13:06:00,1.88613,1.88613,1.88589,1.88595,7000000.0
2007-02-28 13:07:00,1.88663,1.88678,1.88655,1.88678,7000000.0
2007-02-28 13:08:00,1.88702,1.88702,1.88642,1.88667,10000000.0
2007-02-28 13:09:00,1.88668,1.88682,1.88656,1.88666,7000000.0
2007-02-28 13:10:00,1.88659,1.88684,1.88638,1.88661,9000000.0
2007-02-28 13:11:00,1.88663,1.88663,1.88623,1.88641,8000000.0
2007-02-28 13:12:00,1.88602,1.88622,1.88566,1.88622,8000000.0
2007-02-28 13:13:00,1.88623,1.88623,1.88593,1.88593,9000000.0
2007-02-28 13:14:00,1.88623,1.88658,1.88623,1.88647,7000000.0
2007-02-28 13:15:00,1.88653,1.88653,1.88608,1.88626,8000000.0
2007-02-28 13:16:00,1.88585,1.88592,1.88553,1.88592,8000000.0
2007-02-28 13:17:00,1.88621,1.88621,1.88574,1.88574,9000000.0
2007-02-28 13:18:00,1.88557,1.88557,1.88521,1.88526,10000000.0
2007-02-28 13:19:00,1.88537,1.88546,1.88527,1.88527,8000000.0
2007-02-28 13:20:00,1.88519,1.88519,1.88495,1.88511,8000000.0
2007-02-28 13:21:00,1.8852,1.88526,1.88513,1.88526,7000000.0
2007-02-28 13:22:00,1.8852,1.88527,1.885,1.88527,11000000.0
2007-02-28 13:23:00,1.88527,1.88537,1.88505,1.88535,8000000.0
2007-02-28 13:24:00,1.88568,1.88568,1.88546,1.88546,7000000.0
2007-02-28 13:25:00,1.8853,1.88574,1.8853,1.88574,11000000.0
2007-02-28 13:26:00,1.88556,1.88556,1.88534,1.88534,10000000.0
2007-02-28 13:27:00,1.88543,1.88551,1.8853,1.8853,8000000.0
2007-02-28 13:28:00,1.88525,1.88539,1.88521,1.88521,21000000.0
2007-02-28 13:29:00,1.8852,1.88551,1.8852,1.88531,17000000.0
2007-02-28 13:30:00,1.88514,1.88514,1.88503,1.88504,7000000.0
2007-02-28 13:31:00,1.88495,1.88528,1.88495,1.88528,9000000.0
2007-02-28 13:32:00,1.8854,1.88579,1.8854,1.88549,14000000.0
2007-02-28 13:33:00,1.88515,1.88515,1.88508,1.88508,14000000.0
2007-02-28 13:34:00,1.88518,1.88538,1.88518,1.88524,31000000.0
2007-02-28 13:35:00,1.88538,1.8855,1.88534,1.88534,17000000.0
2007-02-28 13:36:00,1.88519,1.88519,1.88487,1.88514,24000000.0
2007-02-28 13:37:00,1.88538,1.886,1.88538,1.886,10000000.0
2007-02-28 13:38:00,1.88604,1.88615,1.88588,1.88606,18000000.0
2007-02-28 13:39:00,1.88575,1.88575,1.88511,1.88532,15000000.0
2007-02-28 13:40:00,1.88483,1.88492,1.88421,1.88421,29000000.0
2007-02-28 13:41:00,1.88382,1.88382,1.88311,1.88311,13000000.0
2007-02-28 13:42:00,1.88285,1.88288,1.88259,1.88264,11000000.0
2007-02-28 13:43:00,1.88251,1.88251,1.88173,1.88173,10000000.0
2007-02-28 13:44:00,1.88194,1.88226,1.88186,1.88226,26000000.0
2007-02-28 13:45:00,1.88256,1.8828,1.88255,1.88271,22000000.0
2007-02-28 13:46:00,1.88273,1.88284,1.88244,1.8828,19000000.0
2007-02-28 13:47:00,1.88292,1.88369,1.88292,1.88369,17000000.0
2007-02-28 13:48:00,1.88417,1.88456,1.88396,1.88396,22000000.0
2007-02-28 13:49:00,1.88412,1.88412,1.88375,1.88375,24000000.0
2007-02-28 13:50:00,1.88374,1.88393,1.88374,1.88391,15000000.0
2007-02-28 13:51:00,1.88519,1.88565,1.88519,1.88565,22000000.0
2007-02-28 13:52:00,1.88593,1.88593,1.88538,1.88538,32000000.0
2007-02-28 13:53:00,1.88539,1.88567,1.88539,1.8856,28000000.0
2007-02-28 13:54:00,1.88562,1.88577,1.88562,1.88577,31000000.0
2007-02-28 13:55:00,1.88596,1.88647,1.88596,1.88607,20000000.0
2007-02-28 13:56:00,1.88623,1.88678,1.88621,1.88678,24000000.0
2007-02-28 13:57:00,1.88669,1.88669,1.88604,1.88607,34000000.0
2007-02-28 13:58:00,1.88576,1.88584,1.88539,1.88539,16000000.0
2007-02-28 13:59:00,1.88532,1.88533,1.88511,1.88511,30000000.0
2007-02-28 14:00:00,1.88518,1.88555,1.88518,1.88548,39000000.0
2007-02-28 14:01:00,1.88592,1.88608,1.88552,1.88552,30000000.0
2007-02-28 14:02:00,1.88575,1.88592,1.88575,1.88581,19000000.0
2007-02-28 14:03:00,1.88587,1.88634,1.88587,1.88634,23000000.0
2007-02-28 14:04:00,1.88641,1.88659,1.88641,1.88659,33000000.0
2007-02-28 14:05:00,1.8862,1.8862,1.88583,1.8861,28000000.0
2007-02-28 14:06:00,1.8861,1.88647,1.8861,1.88647,31000000.0
2007-02-28 14:07:00,1.88644,1.8865,1.88636,1.88643,31000000.0
2007-02-28 14:08:00,1.88653,1.88671,1.88647,1.88651,27000000.0
2007-02-28 14:09:00,1.88652,1.88693,1.88621,1.88631,27000000.0
2007-02-28 14:10:00,1.88654,1.88668,1.88638,1.88638,24000000.0
2007-02-28 14:11:00,1.88649,1.88652,1.88623,1.88652,21000000.0
2007-02-28 14:12:00,1.88642,1.88661,1.88634,1.88648,22000000.0
2007-02-28 14:13:00,1.88653,1.88662,1.88628,1.88633,13000000.0
2007-02-28 14:14:00,1.88621,1.88642,1.88621,1.88626,21000000.0
2007-02-28 14:15:00,1.88605,1.8865,1.88605,1.88635,25000000.0
2007-02-28 14:16:00,1.88652,1.88694,1.88652,1.88668,26000000.0
2007-02-28 14:17:00,1.88701,1.88717,1.88699,1.88713,32000000.0
2007-02-28 14:18:00,1.88712,1.88712,1.88683,1.88683,27000000.0
2007-02-28 14:19:00,1.8867,1.88676,1.88658,1.88658,35000000.0
2007-02-28 14:20:00,1.88648,1.88654,1.88621,1.88621,32000000.0
2007-02-28 14:21:00,1.88638,1.88669,1.88638,1.8866,39000000.0
2007-02-28 14:22:00,1.88663,1.88663,1.88643,1.88655,22000000.0
2007-02-28 14:23:00,1.88657,1.88669,1.88643,1.8865,40000000.0
2007-02-28 14:24:00,1.8866,1.88667,1.88653,1.88666,10000000.0
2007-02-28 14:25:00,1.88696,1.88707,1.88667,1.88707,35000000.0
2007-02-28 14:26:00,1.88708,1.88708,1.88683,1.8869,18000000.0
2007-02-28 14:27:00,1.88683,1.88691,1.88663,1.88679,28000000.0
2007-02-28 14:28:00,1.88665,1.88665,1.88613,1.88621,21000000.0
2007-02-28 14:29:00,1.88625,1.88628,1.88583,1.88626,16000000.0
2007-02-28 14:30:00,1.88636,1.88643,1.88629,1.88643,25000000.0
2007-02-28 14:31:00,1.88637,1.88645,1.88636,1.88645,26000000.0
2007-02-28 14:32:00,1.88656,1.8866,1.88653,1.88653,32000000.0
2007-02-28 14:33:00,1.88643,1.88643,1.88618,1.88618,20000000.0
2007-02-28 14:34:00,1.88608,1.88608,1.8859,1.88607,25000000.0
2007-02-28 14:35:00,1.88608,1.88609,1.88595,1.886,23000000.0
2007-02-28 14:36:00,1.88607,1.88607,1.88562,1.88588,11000000.0
2007-02-28 14:37:00,1.88585,1.88605,1.88576,1.88576,41000000.0
2007-02-28 14:38:00,1.88599,1.88604,1.88592,1.88598,54000000.0
2007-02-28 14:39:00,1.88621,1.88625,1.88614,1.88624,36000000.0
2007-02-28 14:40:00,1.88629,1.88649,1.88617,1.88648,36000000.0
2007-02-28 14:41:00,1.88671,1.88696,1.88666,1.88696,41000000.0
2007-02-28 14:42:00,1.88755,1.88768,1.88741,1.88768,19000000.0
2007-02-28 14:43:00,1.88758,1.88758,1.8872,1.8872,20000000.0
2007-02-28 14:44:00,1.88725,1.8876,1.88725,1.8876,25000000.0
2007-02-28 14:45:00,1.88766,1.88781,1.88736,1.88736,33000000.0
2007-02-28 14:46:00,1.88714,1.88728,1.88708,1.88708,11000000.0
2007-02-28 14:47:00,1.88708,1.88752,1.88708,1.88752,7000000.0
2007-02-28 14:48:00,1.88752,1.88752,1.88698,1.88698,21000000.0
2007-02-28 14:49:00,1.88679,1.88696,1.88678,1.88683,32000000.0
2007-02-28 14:50:00,1.88678,1.88682,1.88655,1.88655,33000000.0
2007-02-28 14:51:00,1.88646,1.88646,1.88628,1.88643,37000000.0
2007-02-28 14:52:00,1.88657,1.88688,1.88642,1.88688,17000000.0
2007-02-28 14:53:00,1.8872,1.88737,1.88715,1.88737,22000000.0
2007-02-28 14:54:00,1.88747,1.88768,1.88747,1.88756,17000000.0
2007-02-28 14:55:00,1.88778,1.888,1.88766,1.88766,7000000.0
2007-02-28 14:56:00,1.88764,1.88771,1.88751,1.88762,21000000.0
2007-02-28 14:57:00,1.88758,1.88818,1.88758,1.88818,12000000.0
2007-02-28 14:58:00,1.88796,1.88803,1.88755,1.88755,31000000.0
2007-02-28 14:59:00,1.88784,1.88784,1.88744,1.88763,20000000.0
2007-02-28 15:00:00,1.88773,1.8878,1.88765,1.8878,32000000.0
2007-02-28 15:01:00,1.88781,1.88781,1.88741,1.88741,14000000.0
2007-02-28 15:02:00,1.88717,1.88725,1.88682,1.88715,26000000.0
2007-02-28 15:03:00,1.88743,1.88749,1.8873,1.8873,30000000.0
2007-02-28 15:04:00,1.8873,1.88751,1.88709,1.88742,29000000.0
2007-02-28 15:05:00,1.88719,1.88774,1.88719,1.88726,28000000.0
2007-02-28 15:06:00,1.88659,1.88659,1.88587,1.88587,16000000.0
2007-02-28 15:07:00,1.88627,1.88627,1.88585,1.88599,26000000.0
2007-02-28 15:08:00,1.88562,1.88608,1.88562,1.88601,25000000.0
2007-02-28 15:09:00,1.88619,1.88633,1.88602,1.88602,34000000.0
2007-02-28 15:10:00,1.88571,1.88593,1.88571,1.88588,36000000.0
2007-02-28 15:11:00,1.886,1.886,1.8858,1.8858,27000000.0
2007-02-28 15:12:00,1.88599,1.88605,1.88587,1.8859,26000000.0
2007-02-28 15:13:00,1.88619,1.8867,1.88619,1.8867,41000000.0
2007-02-28 15:14:00,1.88637,1.88637,1.88609,1.88609,30000000.0
2007-02-28 15:15:00,1.88571,1.88581,1.88566,1.88566,21000000.0
2007-02-28 15:16:00,1.8859,1.88635,1.8859,1.88635,9000000.0
2007-02-28 15:17:00,1.88665,1.88685,1.88665,1.88673,26000000.0
2007-02-28 15:18:00,1.88679,1.8869,1.88662,1.88662,10000000.0
2007-02-28 15:19:00,1.88659,1.88667,1.88659,1.88667,16000000.0
2007-02-28 15:20:00,1.88651,1.88651,1.88599,1.88642,20000000.0
2007-02-28 15:21:00,1.88645,1.88682,1.88645,1.8866,12000000.0
2007-02-28 15:22:00,1.88637,1.88644,1.88637,1.88639,22000000.0
2007-02-28 15:23:00,1.88617,1.88637,1.88615,1.88615,36000000.0
2007-02-28 15:24:00,1.8858,1.8861,1.8856,1.886,14000000.0
2007-02-28 15:25:00,1.88631,1.88663,1.88631,1.88663,14000000.0
2007-02-28 15:26:00,1.8866,1.8866,1.88568,1.88568,40000000.0
2007-02-28 15:27:00,1.88541,1.88547,1.88533,1.88542,32000000.0
2007-02-28 15:28:00,1.88554,1.88563,1.88544,1.88561,55000000.0
2007-02-28 15:29:00,1.88546,1.8857,1.88378,1.88554,47000000.0
2007-02-28 15:30:00,1.88348,1.88692,1.88309,1.88692,71000000.0
2007-02-28 15:31:00,1.88761,1.88761,1.88625,1.88625,58000000.0
2007-02-28 15:32:00,1.8861,1.88638,1.8861,1.88638,25000000.0
2007-02-28 15:33:00,1.88608,1.88641,1.88608,1.88641,32000000.0
2007-02-28 15:34:00,1.88625,1.88644,1.88614,1.88614,22000000.0
2007-02-28 15:35:00,1.8867,1.88686,1.88569,1.88569,30000000.0
2007-02-28 15:36:00,1.88498,1.88529,1.88497,1.88519,23000000.0
2007-02-28 15:37:00,1.88534,1.88566,1.88532,1.88536,24000000.0
2007-02-28 15:38:00,1.88536,1.88621,1.88536,1.88621,61000000.0
2007-02-28 15:39:00,1.8867,1.88684,1.88614,1.88622,40000000.0
2007-02-28 15:40:00,1.88618,1.88734,1.88616,1.88734,37000000.0
2007-02-28 15:41:00,1.88717,1.88789,1.88717,1.88789,43000000.0
2007-02-28 15:42:00,1.88789,1.8879,1.88764,1.88767,41000000.0
2007-02-28 15:43:00,1.88789,1.88789,1.88727,1.88727,30000000.0
2007-02-28 15:44:00,1.88754,1.88828,1.88754,1.88828,29000000.0
2007-02-28 15:45:00,1.88833,1.88834,1.88788,1.88834,36000000.0
2007-02-28 15:46:00,1.88861,1.88917,1.88851,1.88917,24000000.0
2007-02-28 15:47:00,1.88898,1.88915,1.88895,1.88895,31000000.0
2007-02-28 15:48:00,1.88846,1.88869,1.88846,1.88855,33000000.0
2007-02-28 15:49:00,1.88847,1.8886,1.88846,1.8886,25000000.0
2007-02-28 15:50:00,1.88838,1.88838,1.88747,1.88747,11000000.0
2007-02-28 15:51:00,1.88726,1.88726,1.8867,1.8867,37000000.0
2007-02-28 15:52:00,1.88692,1.88703,1.88685,1.88685,23000000.0
2007-02-28 15:53:00,1.88712,1.88712,1.88644,1.88644,15000000.0
2007-02-28 15:54:00,1.88612,1.88706,1.88612,1.88706,26000000.0
2007-02-28 15:55:00,1.88733,1.88749,1.88731,1.88749,33000000.0
2007-02-28 15:56:00,1.88725,1.88735,1.887,1.88735,6000000.0
2007-02-28 15:57:00,1.88723,1.88749,1.88723,1.88749,34000000.0
2007-02-28 15:58:00,1.88747,1.88753,1.88735,1.88747,24000000.0
2007-02-28 15:59:00,1.88753,1.88886,1.88753,1.88886,23000000.0
2007-02-28 16:00:00,1.88895,1.88895,1.88857,1.88892,51000000.0
2007-02-28 16:01:00,1.88898,1.8891,1.88898,1.88899,31000000.0
2007-02-28 16:02:00,1.88927,1.88945,1.8892,1.88945,29000000.0
2007-02-28 16:03:00,1.88908,1.88908,1.88847,1.88847,51000000.0
2007-02-28 16:04:00,1.88891,1.88935,1.88882,1.88882,38000000.0
2007-02-28 16:05:00,1.88725,1.88725,1.88644,1.88644,37000000.0
2007-02-28 16:06:00,1.88661,1.88706,1.88661,1.88699,33000000.0
2007-02-28 16:07:00,1.88705,1.88718,1.88702,1.88714,37000000.0
2007-02-28 16:08:00,1.88752,1.88761,1.88735,1.88761,37000000.0
2007-02-28 16:09:00,1.88729,1.88736,1.88712,1.88729,44000000.0
2007-02-28 16:10:00,1.88717,1.88728,1.88694,1.88727,41000000.0
2007-02-28 16:11:00,1.88687,1.88724,1.88687,1.88691,27000000.0
2007-02-28 16:12:00,1.88691,1.88691,1.88661,1.88667,22000000.0
2007-02-28 16:13:00,1.88715,1.88735,1.88706,1.88735,38000000.0
2007-02-28 16:14:00,1.88752,1.88752,1.88675,1.88704,41000000.0
2007-02-28 16:15:00,1.88712,1.88712,1.88649,1.88649,42000000.0
2007-02-28 16:16:00,1.8864,1.88654,1.8862,1.88654,45000000.0
2007-02-28 16:17:00,1.88643,1.88643,1.88556,1.88556,22000000.0
2007-02-28 16:18:00,1.8858,1.88581,1.88545,1.88564,49000000.0
2007-02-28 16:19:00,1.88537,1.88538,1.88511,1.88514,27000000.0
2007-02-28 16:20:00,1.88568,1.88568,1.8851,1.88544,52000000.0
2007-02-28 16:21:00,1.88513,1.88536,1.8851,1.88512,37000000.0
2007-02-28 16:22:00,1.88493,1.88522,1.88489,1.885,50000000.0
2007-02-28 16:23:00,1.88509,1.88533,1.88508,1.88515,48000000.0
2007-02-28 16:24:00,1.88516,1.88545,1.88516,1.88545,44000000.0
2007-02-28 16:25:00,1.8858,1.88585,1.88575,1.88585,28000000.0
2007-02-28 16:26:00,1.88584,1.88594,1.88567,1.88567,41000000.0
2007-02-28 16:27:00,1.88576,1.8859,1.88574,1.88585,46000000.0
2007-02-28 16:28:00,1.88582,1.88601,1.88579,1.88584,34000000.0
2007-02-28 16:29:00,1.8858,1.88591,1.8858,1.88591,24000000.0
2007-02-28 16:30:00,1.88593,1.88618,1.88588,1.88618,43000000.0
2007-02-28 16:31:00,1.8862,1.8862,1.88585,1.88602,36000000.0
2007-02-28 16:32:00,1.88588,1.88601,1.88579,1.88592,34000000.0
2007-02-28 16:33:00,1.88602,1.8861,1.88595,1.88599,41000000.0
2007-02-28 16:34:00,1.88609,1.88609,1.88589,1.88594,29000000.0
2007-02-28 16:35:00,1.88565,1.88565,1.88518,1.88522,53000000.0
2007-02-28 16:36:00,1.8848,1.8848,1.8843,1.8846,43000000.0
2007-02-28 16:37:00,1.8847,1.88495,1.8847,1.88493,56000000.0
2007-02-28 16:38:00,1.88482,1.88482,1.88458,1.88458,34000000.0
2007-02-28 16:39:00,1.88424,1.88461,1.88424,1.88461,43000000.0
2007-02-28 16:40:00,1.88498,1.88521,1.8849,1.88506,63000000.0
2007-02-28 16:41:00,1.88494,1.88528,1.88478,1.88528,44000000.0
2007-02-28 16:42:00,1.88512,1.88549,1.88507,1.88514,57000000.0
2007-02-28 16:43:00,1.88502,1.88517,1.88439,1.88439,20000000.0
2007-02-28 16:44:00,1.88433,1.88546,1.88433,1.88546,34000000.0
2007-02-28 16:45:00,1.88539,1.88539,1.88477,1.88495,41000000.0
2007-02-28 16:46:00,1.88511,1.88632,1.88511,1.88632,59000000.0
2007-02-28 16:47:00,1.88706,1.8873,1.88693,1.88693,55000000.0
2007-02-28 16:48:00,1.88687,1.88739,1.88683,1.88739,46000000.0
2007-02-28 16:49:00,1.88725,1.88725,1.88671,1.88671,35000000.0
2007-02-28 16:50:00,1.8863,1.88676,1.8863,1.88676,45000000.0
2007-02-28 16:51:00,1.88652,1.88652,1.88629,1.88633,30000000.0
2007-02-28 16:52:00,1.8864,1.8864,1.88626,1.88626,30000000.0
2007-02-28 16:53:00,1.88631,1.88651,1.88626,1.88651,19000000.0
2007-02-28 16:54:00,1.88677,1.88683,1.8866,1.88673,18000000.0
2007-02-28 16:55:00,1.88685,1.88741,1.88685,1.8872,40000000.0
2007-02-28 16:56:00,1.88744,1.88745,1.88711,1.88738,37000000.0
2007-02-28 16:57:00,1.88719,1.88775,1.88719,1.88761,17000000.0
2007-02-28 16:58:00,1.88808,1.88808,1.88767,1.88772,45000000.0
2007-02-28 16:59:00,1.88758,1.8876,1.8874,1.8876,39000000.0
2007-02-28 17:00:00,1.88848,1.88865,1.88771,1.88805,47000000.0
2007-02-28 17:01:00,1.88823,1.88824,1.88791,1.88791,26000000.0
2007-02-28 17:02:00,1.88778,1.88778,1.88725,1.88725,33000000.0
2007-02-28 17:03:00,1.88758,1.88774,1.88749,1.88753,33000000.0
2007-02-28 17:04:00,1.88739,1.88772,1.88739,1.88772,37000000.0
2007-02-28 17:05:00,1.88762,1.88795,1.88762,1.88795,35000000.0
2007-02-28 17:06:00,1.8884,1.88889,1.8884,1.88879,46000000.0
2007-02-28 17:07:00,1.88924,1.8895,1.88919,1.88919,33000000.0
2007-02-28 17:08:00,1.88909,1.88909,1.88868,1.88868,45000000.0
2007-02-28 17:09:00,1.88856,1.88878,1.88837,1.8885,47000000.0
2007-02-28 17:10:00,1.88793,1.88793,1.88776,1.88779,6000000.0
2007-02-28 17:11:00,1.88829,1.88829,1.88804,1.88828,44000000.0
2007-02-28 17:12:00,1.88837,1.8889,1.88837,1.8889,23000000.0
2007-02-28 17:13:00,1.88922,1.88991,1.88922,1.8898,35000000.0
2007-02-28 17:14:00,1.89012,1.89012,1.88971,1.89008,27000000.0
2007-02-28 17:15:00,1.88999,1.89018,1.88986,1.88986,26000000.0
2007-02-28 17:16:00,1.88998,1.89033,1.88998,1.89009,27000000.0
2007-02-28 17:17:00,1.8897,1.8897,1.88941,1.88945,38000000.0
2007-02-28 17:18:00,1.88873,1.88914,1.8883,1.88852,29000000.0
2007-02-28 17:19:00,1.88876,1.88878,1.88864,1.88864,19000000.0
2007-02-28 17:20:00,1.88841,1.88853,1.88829,1.88851,29000000.0
2007-02-28 17:21:00,1.88855,1.88855,1.88832,1.88832,26000000.0
2007-02-28 17:22:00,1.88827,1.88937,1.88827,1.88937,30000000.0
2007-02-28 17:23:00,1.8894,1.8894,1.88915,1.88915,32000000.0
2007-02-28 17:24:00,1.88868,1.88868,1.88808,1.88808,23000000.0
2007-02-28 17:25:00,1.88812,1.88842,1.88805,1.88842,20000000.0
2007-02-28 17:26:00,1.88844,1.88844,1.88797,1.88797,18000000.0
2007-02-28 17:27:00,1.88812,1.88837,1.88791,1.88795,44000000.0
2007-02-28 17:28:00,1.88805,1.88832,1.88774,1.88832,39000000.0
2007-02-28 17:29:00,1.88819,1.88819,1.88754,1.88772,36000000.0
2007-02-28 17:30:00,1.88747,1.88747,1.88713,1.88722,61000000.0
2007-02-28 17:31:00,1.88713,1.88739,1.88708,1.88708,62000000.0
2007-02-28 17:32:00,1.88676,1.88719,1.88676,1.887,54000000.0
2007-02-28 17:33:00,1.88676,1.88683,1.88628,1.88628,64000000.0
2007-02-28 17:34:00,1.88652,1.88656,1.88632,1.88639,60000000.0
2007-02-28 17:35:00,1.88678,1.88714,1.88678,1.88714,43000000.0
2007-02-28 17:36:00,1.88711,1.88711,1.8866,1.8866,58000000.0
2007-02-28 17:37:00,1.88647,1.88679,1.88647,1.88679,47000000.0
2007-02-28 17:38:00,1.88702,1.88727,1.88702,1.88718,44000000.0
2007-02-28 17:39:00,1.88752,1.88752,1.8865,1.8865,41000000.0
2007-02-28 17:40:00,1.88639,1.88655,1.88634,1.88655,59000000.0
2007-02-28 17:41:00,1.88652,1.88652,1.88612,1.88625,50000000.0
2007-02-28 17:42:00,1.88589,1.88589,1.88555,1.88555,37000000.0
2007-02-28 17:43:00,1.88532,1.88532,1.88389,1.88389,33000000.0
2007-02-28 17:44:00,1.88425,1.88495,1.88425,1.88495,46000000.0
2007-02-28 17:45:00,1.88477,1.88477,1.88432,1.88432,49000000.0
2007-02-28 17:46:00,1.88425,1.88436,1.88415,1.88436,56000000.0
2007-02-28 17:47:00,1.88451,1.8847,1.88448,1.88463,65000000.0
2007-02-28 17:48:00,1.88488,1.88506,1.88483,1.88483,61000000.0
2007-02-28 17:49:00,1.88434,1.88434,1.88316,1.88316,72000000.0
2007-02-28 17:50:00,1.88323,1.88365,1.88323,1.88365,53000000.0
2007-02-28 17:51:00,1.88379,1.88432,1.88379,1.88432,54000000.0
2007-02-28 17:52:00,1.88429,1.88429,1.884,1.884,51000000.0
2007-02-28 17:53:00,1.88376,1.884,1.8836,1.88372,42000000.0
2007-02-28 17:54:00,1.88363,1.88397,1.88363,1.88397,32000000.0
2007-02-28 17:55:00,1.8838,1.8838,1.88322,1.88322,32000000.0
2007-02-28 17:56:00,1.8837,1.8837,1.88337,1.88337,47000000.0
2007-02-28 17:57:00,1.88316,1.88316,1.88294,1.88316,34000000.0
2007-02-28 17:58:00,1.88297,1.88319,1.88297,1.88318,44000000.0
2007-02-28 17:59:00,1.88319,1.88498,1.88319,1.88498,39000000.0
2007-02-28 18:00:00,1.88498,1.88498,1.88437,1.88477,32000000.0
2007-02-28 18:01:00,1.88437,1.88445,1.88424,1.88437,52000000.0
2007-02-28 18:02:00,1.88427,1.88427,1.88402,1.88405,30000000.0
2007-02-28 18:03:00,1.88373,1.88378,1.88319,1.88319,38000000.0
2007-02-28 18:04:00,1.88312,1.88312,1.88288,1.88288,38000000.0
2007-02-28 18:05:00,1.88245,1.88245,1.88179,1.88179,36000000.0
2007-02-28 18:06:00,1.88185,1.88252,1.88185,1.88252,32000000.0
2007-02-28 18:07:00,1.88281,1.88316,1.88281,1.88316,38000000.0
2007-02-28 18:08:00,1.88318,1.88318,1.88292,1.88293,56000000.0
2007-02-28 18:09:00,1.88263,1.88281,1.88248,1.88265,34000000.0
2007-02-28 18:10:00,1.88231,1.88231,1.882,1.88215,26000000.0
2007-02-28 18:11:00,1.88187,1.88191,1.88183,1.88191,34000000.0
2007-02-28 18:12:00,1.88165,1.88285,1.88165,1.88285,24000000.0
2007-02-28 18:13:00,1.88272,1.88295,1.8827,1.88293,30000000.0
2007-02-28 18:14:00,1.88326,1.88328,1.88311,1.88311,22000000.0
2007-02-28 18:15:00,1.88326,1.88326,1.88281,1.88301,21000000.0
2007-02-28 18:16:00,1.88294,1.88301,1.88259,1.88271,66000000.0
2007-02-28 18:17:00,1.88279,1.88295,1.88261,1.88261,60000000.0
2007-02-28 18:18:00,1.88226,1.88305,1.88226,1.88305,33000000.0
2007-02-28 18:19:00,1.88308,1.88354,1.88306,1.88306,46000000.0
2007-02-28 18:20:00,1.88316,1.88316,1.88277,1.88277,61000000.0
2007-02-28 18:21:00,1.88278,1.88302,1.88278,1.88301,37000000.0
2007-02-28 18:22:00,1.88281,1.88294,1.88279,1.88282,49000000.0
2007-02-28 18:23:00,1.88282,1.88304,1.88281,1.88283,34000000.0
2007-02-28 18:24:00,1.88267,1.88314,1.88267,1.88295,47000000.0
2007-02-28 18:25:00,1.88249,1.88249,1.8823,1.88244,31000000.0
2007-02-28 18:26:00,1.88211,1.88229,1.88211,1.88226,43000000.0
2007-02-28 18:27:00,1.88236,1.8825,1.88225,1.88225,35000000.0
2007-02-28 18:28:00,1.8823,1.88267,1.8823,1.88254,18000000.0
2007-02-28 18:29:00,1.88244,1.88263,1.88244,1.88262,24000000.0
2007-02-28 18:30:00,1.88247,1.88289,1.88247,1.88278,32000000.0
2007-02-28 18:31:00,1.88311,1.88322,1.88281,1.88281,46000000.0
2007-02-28 18:32:00,1.88264,1.88287,1.88246,1.88249,55000000.0
2007-02-28 18:33:00,1.88259,1.88267,1.8825,1.88251,29000000.0
2007-02-28 18:34:00,1.8826,1.88266,1.88246,1.88266,32000000.0
2007-02-28 18:35:00,1.88267,1.88301,1.88265,1.88269,47000000.0
2007-02-28 18:36:00,1.88265,1.88265,1.88224,1.88249,65000000.0
2007-02-28 18:37:00,1.88239,1.88245,1.88212,1.88214,63000000.0
2007-02-28 18:38:00,1.88224,1.88254,1.88224,1.88241,61000000.0
2007-02-28 18:39:00,1.88251,1.88258,1.8824,1.88245,37000000.0
2007-02-28 18:40:00,1.8823,1.8827,1.88227,1.8827,52000000.0
2007-02-28 18:41:00,1.88284,1.8834,1.88284,1.8834,68000000.0
2007-02-28 18:42:00,1.88381,1.88389,1.88363,1.88386,40000000.0
2007-02-28 18:43:00,1.8839,1.88406,1.88385,1.884,39000000.0
2007-02-28 18:44:00,1.88397,1.88438,1.88397,1.88438,33000000.0
2007-02-28 18:45:00,1.88423,1.88423,1.88367,1.88367,57000000.0
2007-02-28 18:46:00,1.88326,1.88352,1.88326,1.88349,61000000.0
2007-02-28 18:47:00,1.88367,1.88416,1.88367,1.88403,41000000.0
2007-02-28 18:48:00,1.88429,1.8847,1.88429,1.8847,26000000.0
2007-02-28 18:49:00,1.88444,1.88489,1.88444,1.88475,31000000.0
2007-02-28 18:50:00,1.88504,1.88533,1.88504,1.88527,37000000.0
2007-02-28 18:51:00,1.88543,1.88603,1.88543,1.88603,17000000.0
2007-02-28 18:52:00,1.88599,1.88601,1.88575,1.88601,33000000.0
2007-02-28 18:53:00,1.8861,1.88637,1.88587,1.88591,31000000.0
2007-02-28 18:54:00,1.88559,1.88565,1.88535,1.88535,11000000.0
2007-02-28 18:55:00,1.8851,1.88567,1.88506,1.88567,22000000.0
2007-02-28 18:56:00,1.88615,1.88629,1.88599,1.88618,16000000.0
2007-02-28 18:57:00,1.88663,1.88697,1.88649,1.88697,15000000.0
2007-02-28 18:58:00,1.88698,1.88698,1.88651,1.88657,19000000.0
2007-02-28 18:59:00,1.88629,1.88667,1.88629,1.88651,26000000.0
2007-02-28 19:00:00,1.88671,1.88692,1.88667,1.88667,12000000.0
2007-02-28 19:01:00,1.88674,1.88676,1.88657,1.88659,18000000.0
2007-02-28 19:02:00,1.88637,1.88679,1.88636,1.88675,23000000.0
2007-02-28 19:03:00,1.88717,1.88755,1.88695,1.88754,21000000.0
2007-02-28 19:04:00,1.88693,1.88712,1.88664,1.88664,55000000.0
2007-02-28 19:05:00,1.88662,1.88705,1.88662,1.88705,42000000.0
2007-02-28 19:06:00,1.88697,1.88797,1.88697,1.88797,63000000.0
2007-02-28 19:07:00,1.88818,1.88852,1.88818,1.88829,39000000.0
2007-02-28 19:08:00,1.88791,1.88812,1.88774,1.88812,32000000.0
2007-02-28 19:09:00,1.8881,1.8881,1.88757,1.88757,56000000.0
2007-02-28 19:10:00,1.8873,1.8873,1.88667,1.88667,27000000.0
2007-02-28 19:11:00,1.8866,1.88681,1.88654,1.88662,36000000.0
2007-02-28 19:12:00,1.88641,1.88657,1.88641,1.88642,25000000.0
2007-02-28 19:13:00,1.88612,1.88612,1.88518,1.88545,23000000.0
2007-02-28 19:14:00,1.88536,1.88541,1.88529,1.88541,37000000.0
2007-02-28 19:15:00,1.88545,1.88556,1.88541,1.8855,17000000.0
2007-02-28 19:16:00,1.88555,1.88555,1.88528,1.88528,23000000.0
2007-02-28 19:17:00,1.88503,1.88515,1.88484,1.88484,17000000.0
2007-02-28 19:18:00,1.88486,1.88509,1.8843,1.8843,30000000.0
2007-02-28 19:19:00,1.88383,1.88476,1.88383,1.88476,36000000.0
2007-02-28 19:20:00,1.88506,1.88506,1.88487,1.88492,23000000.0
2007-02-28 19:21:00,1.88484,1.88484,1.88476,1.8848,21000000.0
2007-02-28 19:22:00,1.88464,1.88464,1.88427,1.88442,25000000.0
2007-02-28 19:23:00,1.88441,1.88445,1.88431,1.88432,12000000.0
2007-02-28 19:24:00,1.8843,1.8843,1.88397,1.88403,39000000.0
2007-02-28 19:25:00,1.88392,1.88429,1.88387,1.88426,49000000.0
2007-02-28 19:26:00,1.88441,1.8846,1.88441,1.88456,48000000.0
2007-02-28 19:27:00,1.88453,1.88458,1.88442,1.88455,51000000.0
2007-02-28 19:28:00,1.88456,1.88456,1.88449,1.88456,40000000.0
2007-02-28 19:29:00,1.88446,1.88446,1.88421,1.88433,28000000.0
2007-02-28 19:30:00,1.88445,1.88458,1.88416,1.88418,32000000.0
2007-02-28 19:31:00,1.88413,1.88441,1.88413,1.88434,28000000.0
2007-02-28 19:32:00,1.88449,1.88481,1.88448,1.88478,31000000.0
2007-02-28 19:33:00,1.8856,1.8856,1.8855,1.8855,49000000.0
2007-02-28 19:34:00,1.88501,1.88517,1.88475,1.88479,49000000.0
2007-02-28 19:35:00,1.8855,1.88567,1.88541,1.88567,28000000.0
2007-02-28 19:36:00,1.88543,1.88561,1.88542,1.88561,16000000.0
2007-02-28 19:37:00,1.88557,1.88562,1.88545,1.88553,26000000.0
2007-02-28 19:38:00,1.88545,1.88545,1.88529,1.88537,8000000.0
2007-02-28 19:39:00,1.8854,1.88548,1.88529,1.8854,13000000.0
2007-02-28 19:40:00,1.88526,1.88544,1.88523,1.88523,16000000.0
2007-02-28 19:41:00,1.88532,1.88534,1.8852,1.88531,17000000.0
2007-02-28 19:42:00,1.88521,1.88533,1.88517,1.88528,19000000.0
2007-02-28 19:43:00,1.88516,1.88518,1.88503,1.88504,21000000.0
2007-02-28 19:44:00,1.88518,1.88538,1.88518,1.88526,21000000.0
2007-02-28 19:45:00,1.8845,1.8846,1.8845,1.8845,18000000.0
2007-02-28 19:46:00,1.88514,1.88551,1.88512,1.88551,18000000.0
2007-02-28 19:47:00,1.88561,1.88564,1.88545,1.88564,22000000.0
2007-02-28 19:48:00,1.88547,1.88549,1.88529,1.88548,18000000.0
2007-02-28 19:49:00,1.88573,1.88573,1.8855,1.8855,27000000.0
2007-02-28 19:50:00,1.88557,1.88572,1.8855,1.8855,23000000.0
2007-02-28 19:51:00,1.88546,1.88571,1.8837,1.88571,7000000.0
2007-02-28 19:52:00,1.88599,1.88599,1.88581,1.88595,15000000.0
2007-02-28 19:53:00,1.88598,1.88616,1.88584,1.88612,21000000.0
2007-02-28 19:54:00,1.88584,1.88584,1.88573,1.88573,9000000.0
2007-02-28 19:55:00,1.88499,1.88501,1.88464,1.88501,30000000.0
2007-02-28 19:56:00,1.88517,1.88547,1.88517,1.88547,20000000.0
2007-02-28 19:57:00,1.88542,1.88542,1.88496,1.88516,12000000.0
2007-02-28 19:58:00,1.8852,1.8852,1.885,1.885,31000000.0
2007-02-28 19:59:00,1.8851,1.8851,1.88465,1.88465,31000000.0
2007-02-28 20:00:00,1.88463,1.88481,1.88458,1.88458,23000000.0
2007-02-28 20:01:00,1.88477,1.88495,1.88462,1.88483,13000000.0
2007-02-28 20:02:00,1.88491,1.88538,1.88491,1.88515,20000000.0
2007-02-28 20:03:00,1.88537,1.88577,1.88537,1.88577,18000000.0
2007-02-28 20:04:00,1.88545,1.88578,1.88544,1.88576,27000000.0
2007-02-28 20:05:00,1.88564,1.88588,1.88539,1.88539,23000000.0
2007-02-28 20:06:00,1.88592,1.88606,1.88592,1.88606,13000000.0
2007-02-28 20:07:00,1.88576,1.88576,1.88513,1.88554,29000000.0
2007-02-28 20:08:00,1.88545,1.88601,1.88545,1.88594,15000000.0
2007-02-28 20:09:00,1.88571,1.88581,1.8857,1.88571,17000000.0
2007-02-28 20:12:00,1.88582,1.88599,1.88582,1.88599,15000000.0
2007-02-28 20:13:00,1.88596,1.88596,1.88562,1.88576,17000000.0
2007-02-28 20:14:00,1.88551,1.8859,1.88536,1.8859,15000000.0
2007-02-28 20:15:00,1.88597,1.88597,1.88572,1.88572,10000000.0
2007-02-28 20:16:00,1.88577,1.88597,1.88577,1.88588,22000000.0
2007-02-28 20:17:00,1.88584,1.88587,1.88537,1.88569,7000000.0
2007-02-28 20:18:00,1.88582,1.88588,1.88566,1.88571,24000000.0
2007-02-28 20:19:00,1.88588,1.88599,1.88582,1.88582,9000000.0
2007-02-28 20:20:00,1.88575,1.88581,1.88559,1.88572,14000000.0
2007-02-28 20:21:00,1.88559,1.88562,1.8855,1.8855,7000000.0
2007-02-28 20:22:00,1.88555,1.88558,1.88548,1.88548,12000000.0
2007-02-28 20:23:00,1.88547,1.88558,1.88545,1.88548,8000000.0
2007-02-28 20:24:00,1.88532,1.88544,1.88521,1.88521,15000000.0
2007-02-28 20:25:00,1.88516,1.88522,1.88498,1.885,16000000.0
2007-02-28 20:26:00,1.88497,1.8851,1.88493,1.88509,22000000.0
2007-02-28 20:27:00,1.88504,1.88526,1.88493,1.88526,11000000.0
2007-02-28 20:28:00,1.88531,1.88543,1.88531,1.88533,7000000.0
2007-02-28 20:29:00,1.88513,1.88515,1.88487,1.88487,20000000.0
2007-02-28 20:30:00,1.88492,1.88507,1.88484,1.8849,27000000.0
2007-02-28 20:31:00,1.88503,1.88503,1.88498,1.88499,4000000.0
2007-02-28 20:32:00,1.88485,1.88499,1.88485,1.88493,20000000.0
2007-02-28 20:33:00,1.88502,1.88502,1.88486,1.88502,14000000.0
2007-02-28 20:34:00,1.88498,1.88505,1.88489,1.88498,28000000.0
2007-02-28 20:35:00,1.88494,1.88494,1.8845,1.8845,23000000.0
2007-02-28 20:36:00,1.88465,1.88465,1.88432,1.88438,11000000.0
2007-02-28 20:37:00,1.88425,1.88435,1.88422,1.88435,7000000.0
2007-02-28 20:38:00,1.885,1.885,1.8849,1.8849,9000000.0
2007-02-28 20:39:00,1.88431,1.88436,1.88428,1.8843,9000000.0
2007-02-28 20:40:00,1.88445,1.88457,1.88442,1.88442,8000000.0
2007-02-28 20:41:00,1.88445,1.88453,1.88439,1.88439,8000000.0
2007-02-28 20:42:00,1.88444,1.88444,1.88377,1.8838,15000000.0
2007-02-28 20:43:00,1.88389,1.88395,1.88389,1.88395,12000000.0
2007-02-28 20:44:00,1.88394,1.88395,1.88385,1.88391,7000000.0
2007-02-28 20:45:00,1.88386,1.88394,1.88379,1.88394,12000000.0
2007-02-28 20:46:00,1.88403,1.88458,1.88403,1.88458,9000000.0
2007-02-28 20:47:00,1.88426,1.88432,1.88407,1.88424,11000000.0
2007-02-28 20:48:00,1.88478,1.88478,1.8846,1.88462,11000000.0
2007-02-28 20:49:00,1.88464,1.88464,1.88422,1.88422,18000000.0
2007-02-28 20:50:00,1.88429,1.88453,1.88429,1.88445,7000000.0
2007-02-28 20:51:00,1.8859,1.8859,1.8857,1.8859,8000000.0
2007-02-28 20:52:00,1.8857,1.8859,1.8857,1.8859,8000000.0
2007-02-28 20:53:00,1.88457,1.88457,1.88445,1.8845,8000000.0
2007-02-28 20:54:00,1.88434,1.8845,1.88434,1.8845,10000000.0
2007-02-28 20:55:00,1.88436,1.88436,1.88374,1.88374,5000000.0
2007-02-28 20:56:00,1.88352,1.88377,1.88352,1.88373,8000000.0
2007-02-28 20:57:00,1.88372,1.88445,1.88372,1.88445,18000000.0
2007-02-28 20:58:00,1.88441,1.88451,1.88428,1.88428,14000000.0
2007-02-28 20:59:00,1.88424,1.8843,1.88423,1.88423,8000000.0
2007-02-28 21:00:00,1.8842,1.8842,1.88394,1.88399,7000000.0
2007-02-28 21:01:00,1.884,1.88408,1.88389,1.88389,16000000.0
2007-02-28 21:02:00,1.88362,1.88368,1.88297,1.88304,8000000.0
2007-02-28 21:03:00,1.88345,1.8839,1.88345,1.8839,13000000.0
2007-02-28 21:04:00,1.8853,1.8853,1.8851,1.8851,11000000.0
2007-02-28 21:05:00,1.8838,1.88385,1.88375,1.8838,11000000.0
2007-02-28 21:06:00,1.88409,1.88439,1.88409,1.88437,8000000.0
2007-02-28 21:07:00,1.8843,1.88435,1.88421,1.88426,7000000.0
2007-02-28 21:08:00,1.88427,1.88427,1.88384,1.88384,11000000.0
2007-02-28 21:10:00,1.88387,1.88387,1.88367,1.88377,10000000.0
2007-02-28 21:11:00,1.88373,1.88384,1.88372,1.88372,8000000.0
2007-02-28 21:12:00,1.88381,1.88383,1.88194,1.88381,10000000.0
2007-02-28 21:13:00,1.88381,1.88395,1.88381,1.88392,8000000.0
2007-02-28 21:14:00,1.88393,1.88408,1.88386,1.88408,7000000.0
2007-02-28 21:15:00,1.88384,1.88394,1.88384,1.88384,11000000.0
2007-02-28 21:16:00,1.88403,1.88417,1.88403,1.88409,9000000.0
2007-02-28 21:17:00,1.88416,1.88428,1.88411,1.88424,7000000.0
2007-02-28 21:18:00,1.88411,1.88428,1.88411,1.88428,7000000.0
2007-02-28 21:20:00,1.8838,1.88399,1.8838,1.88398,12000000.0
2007-02-28 21:21:00,1.88404,1.88444,1.88404,1.88444,8000000.0
2007-02-28 21:22:00,1.88439,1.88439,1.88405,1.88405,7000000.0
2007-02-28 21:23:00,1.88391,1.8842,1.88391,1.88413,10000000.0
2007-02-28 21:24:00,1.88412,1.88414,1.88399,1.88411,11000000.0
2007-02-28 21:25:00,1.88416,1.88418,1.88411,1.88411,6000000.0
2007-02-28 21:26:00,1.88421,1.88452,1.88421,1.88435,5000000.0
2007-02-28 21:27:00,1.88434,1.88442,1.88433,1.88442,6000000.0
2007-02-28 21:28:00,1.88454,1.88487,1.88454,1.88487,20000000.0
2007-02-28 21:29:00,1.88485,1.88485,1.88466,1.88482,8000000.0
2007-02-28 21:30:00,1.88472,1.88483,1.88472,1.88475,9000000.0
2007-02-28 21:31:00,1.88469,1.8849,1.88458,1.8849,6000000.0
2007-02-28 21:32:00,1.88503,1.88503,1.88463,1.88467,7000000.0
2007-02-28 21:33:00,1.88479,1.88484,1.8847,1.88482,6000000.0
2007-02-28 21:34:00,1.88472,1.88473,1.88447,1.88464,10000000.0
2007-02-28 21:35:00,1.88456,1.88482,1.88437,1.88482,11000000.0
2007-02-28 21:36:00,1.88444,1.88461,1.88438,1.88456,11000000.0
2007-02-28 21:37:00,1.88421,1.88428,1.88413,1.8842,11000000.0
2007-02-28 21:38:00,1.88432,1.88432,1.88382,1.88386,26000000.0
2007-02-28 21:39:00,1.88391,1.88406,1.88387,1.88395,18000000.0
2007-02-28 21:40:00,1.884,1.88412,1.88381,1.88412,12000000.0
2007-02-28 21:41:00,1.88404,1.88404,1.88363,1.88396,7000000.0
2007-02-28 21:42:00,1.88378,1.88421,1.88378,1.88421,7000000.0
2007-02-28 21:43:00,1.88441,1.88446,1.88429,1.88442,11000000.0
2007-02-28 21:44:00,1.88432,1.88432,1.88407,1.88411,18000000.0
2007-02-28 21:45:00,1.88396,1.88414,1.88396,1.88414,7000000.0
2007-02-28 21:46:00,1.8845,1.88469,1.8845,1.88469,3000000.0
2007-02-28 21:47:00,1.88478,1.88494,1.88478,1.88494,6000000.0
2007-02-28 21:48:00,1.88498,1.88503,1.88495,1.88503,7000000.0
2007-02-28 21:49:00,1.88504,1.88504,1.8848,1.8848,8000000.0
2007-02-28 21:50:00,1.88476,1.88476,1.8845,1.8845,10000000.0
2007-02-28 21:51:00,1.88451,1.88477,1.88451,1.88477,7000000.0
2007-02-28 21:52:00,1.88483,1.88499,1.88476,1.88476,7000000.0
2007-02-28 21:53:00,1.88473,1.8849,1.88473,1.88475,8000000.0
2007-02-28 21:54:00,1.88501,1.88505,1.885,1.88505,9000000.0
2007-02-28 21:55:00,1.88511,1.88511,1.88496,1.885,11000000.0
2007-02-28 21:56:00,1.88498,1.88499,1.88495,1.88497,6000000.0
2007-02-28 21:57:00,1.88472,1.88486,1.88472,1.88483,13000000.0
2007-02-28 21:58:00,1.88482,1.88485,1.88449,1.88485,6000000.0
2007-02-28 21:59:00,1.88501,1.88511,1.8849,1.8849,25000000.0
2007-02-28 22:00:00,1.88459,1.88466,1.88448,1.88459,12000000.0
2007-02-28 22:01:00,1.88476,1.88499,1.88467,1.88499,6000000.0
2007-02-28 22:02:00,1.88492,1.88492,1.88449,1.88468,11000000.0
2007-02-28 22:03:00,1.8845,1.88456,1.88442,1.88448,9000000.0
2007-02-28 22:04:00,1.88462,1.88462,1.88419,1.88419,11000000.0
2007-02-28 22:05:00,1.88431,1.88431,1.88412,1.88412,5000000.0
2007-02-28 22:06:00,1.88394,1.88412,1.88394,1.88408,8000000.0
2007-02-28 22:07:00,1.88404,1.88415,1.88398,1.88398,15000000.0
2007-02-28 22:09:00,1.88419,1.88439,1.88419,1.88439,13000000.0
2007-02-28 22:10:00,1.88459,1.88468,1.88454,1.88454,9000000.0
2007-02-28 22:11:00,1.88459,1.88463,1.88443,1.88447,8000000.0
2007-02-28 22:12:00,1.88442,1.88442,1.88388,1.8839,15000000.0
2007-02-28 22:13:00,1.88379,1.88473,1.88379,1.88473,10000000.0
2007-02-28 22:14:00,1.88475,1.88476,1.88461,1.88476,13000000.0
2007-02-28 22:15:00,1.88466,1.88466,1.88419,1.88419,7000000.0
2007-02-28 22:16:00,1.88397,1.88417,1.88397,1.88414,8000000.0
2007-02-28 22:17:00,1.88397,1.88401,1.88385,1.88385,16000000.0
2007-02-28 22:18:00,1.88367,1.88367,1.88342,1.88342,5000000.0
2007-02-28 22:19:00,1.8836,1.88375,1.88335,1.88356,7000000.0
2007-02-28 22:20:00,1.88289,1.88325,1.88273,1.88302,7000000.0
2007-02-28 22:21:00,1.88282,1.88282,1.88262,1.88271,11000000.0
2007-02-28 22:22:00,1.88317,1.88337,1.88317,1.88337,8000000.0
2007-02-28 22:23:00,1.88321,1.88321,1.88293,1.88293,15000000.0
2007-02-28 22:24:00,1.8827,1.8827,1.88223,1.88223,10000000.0
2007-02-28 22:25:00,1.88208,1.88262,1.88208,1.88262,5000000.0
2007-02-28 22:26:00,1.88302,1.8833,1.88297,1.8833,10000000.0
2007-02-28 22:27:00,1.88322,1.88327,1.88317,1.8832,10000000.0
2007-02-28 22:28:00,1.88327,1.88349,1.88327,1.88349,8000000.0
2007-02-28 22:29:00,1.88338,1.88349,1.88338,1.88348,7000000.0
2007-02-28 22:30:00,1.88368,1.88377,1.88366,1.88377,5000000.0
2007-02-28 22:31:00,1.8837,1.8837,1.88328,1.88328,7000000.0
2007-02-28 22:32:00,1.88318,1.88337,1.88308,1.88337,7000000.0
2007-02-28 22:33:00,1.88342,1.88342,1.88319,1.88319,6000000.0
2007-02-28 22:34:00,1.88321,1.88325,1.88298,1.88318,47000000.0
2007-02-28 22:35:00,1.8832,1.8832,1.88301,1.8832,8000000.0
2007-02-28 22:36:00,1.88303,1.88305,1.88277,1.88277,7000000.0
2007-02-28 22:37:00,1.88263,1.88263,1.88231,1.88252,28000000.0
2007-02-28 22:38:00,1.88231,1.88246,1.88224,1.88246,10000000.0
2007-02-28 22:39:00,1.88235,1.88243,1.88235,1.88236,11000000.0
2007-02-28 22:40:00,1.88178,1.88178,1.88168,1.88168,9000000.0
2007-02-28 22:41:00,1.88185,1.88197,1.88175,1.88195,16000000.0
2007-02-28 22:42:00,1.88223,1.88223,1.88195,1.88205,9000000.0
2007-02-28 22:43:00,1.88201,1.88222,1.88185,1.88185,11000000.0
2007-02-28 22:44:00,1.88208,1.88254,1.88206,1.88254,8000000.0
2007-02-28 22:45:00,1.88265,1.88265,1.88229,1.88229,12000000.0
2007-02-28 22:46:00,1.88253,1.88272,1.88253,1.88258,9000000.0
2007-02-28 22:47:00,1.886,1.886,1.8856,1.8856,11000000.0
2007-02-28 22:48:00,1.88291,1.88374,1.88291,1.88374,11000000.0
2007-02-28 22:49:00,1.88381,1.88386,1.88365,1.88385,12000000.0
2007-02-28 22:50:00,1.88427,1.88458,1.88426,1.88443,16000000.0
2007-02-28 22:51:00,1.88427,1.8845,1.88415,1.8845,7000000.0
2007-02-28 22:52:00,1.88474,1.88484,1.88472,1.88482,5000000.0
2007-02-28 22:53:00,1.88465,1.88469,1.88457,1.88463,8000000.0
2007-02-28 22:54:00,1.88476,1.88476,1.88424,1.88426,7000000.0
2007-02-28 22:55:00,1.88424,1.88424,1.88355,1.88379,8000000.0
2007-02-28 22:56:00,1.88362,1.88362,1.88344,1.88344,8000000.0
2007-02-28 22:57:00,1.88383,1.8843,1.88383,1.88416,10000000.0
2007-02-28 22:58:00,1.88443,1.88446,1.88433,1.88435,7000000.0
2007-02-28 23:00:00,1.88431,1.88431,1.88412,1.88412,12000000.0
2007-02-28 23:01:00,1.88417,1.88434,1.88409,1.88409,9000000.0
2007-02-28 23:02:00,1.88414,1.88419,1.88412,1.88419,7000000.0
2007-02-28 23:03:00,1.88406,1.88415,1.88406,1.88408,12000000.0
2007-02-28 23:04:00,1.88408,1.88431,1.88404,1.88407,9000000.0
2007-02-28 23:05:00,1.88391,1.88391,1.88332,1.88337,11000000.0
2007-02-28 23:06:00,1.88363,1.88384,1.88363,1.88376,5000000.0
2007-02-28 23:07:00,1.88359,1.88359,1.88302,1.88302,8000000.0
2007-02-28 23:08:00,1.88258,1.88305,1.88258,1.88305,15000000.0
2007-02-28 23:09:00,1.88289,1.88309,1.88289,1.88309,7000000.0
2007-02-28 23:10:00,1.88319,1.88319,1.88287,1.88287,8000000.0
2007-02-28 23:11:00,1.88303,1.88335,1.88303,1.88316,8000000.0
2007-02-28 23:12:00,1.88338,1.8838,1.88338,1.8838,8000000.0
2007-02-28 23:13:00,1.88406,1.8845,1.88406,1.88449,7000000.0
2007-02-28 23:14:00,1.88438,1.88438,1.88368,1.88372,9000000.0
2007-02-28 23:15:00,1.88349,1.88351,1.88347,1.88347,8000000.0
2007-02-28 23:16:00,1.88348,1.88348,1.88334,1.88342,9000000.0
2007-02-28 23:18:00,1.8834,1.88346,1.8831,1.8834,7000000.0
2007-02-28 23:19:00,1.88332,1.88332,1.88264,1.88332,9000000.0
2007-02-28 23:20:00,1.88325,1.88325,1.88286,1.88299,9000000.0
2007-02-28 23:21:00,1.88304,1.88304,1.88278,1.88287,5000000.0
2007-02-28 23:22:00,1.88281,1.883,1.88281,1.88289,7000000.0
2007-02-28 23:23:00,1.8888,1.889,1.8887,1.8888,9000000.0
2007-02-28 23:24:00,1.88326,1.88364,1.88326,1.88357,9000000.0
2007-02-28 23:25:00,1.8837,1.88372,1.88356,1.88356,10000000.0
2007-02-28 23:26:00,1.88353,1.88357,1.88351,1.88356,5000000.0
2007-02-28 23:27:00,1.88359,1.88366,1.88358,1.8836,5000000.0
2007-02-28 23:28:00,1.8886,1.8886,1.8885,1.8886,25000000.0
2007-02-28 23:29:00,1.88379,1.88379,1.88338,1.88338,25000000.0
2007-02-28 23:30:00,1.88329,1.88333,1.88313,1.8832,7000000.0
2007-02-28 23:31:00,1.88287,1.88294,1.88277,1.88294,14000000.0
2007-02-28 23:32:00,1.88326,1.88326,1.88307,1.88307,9000000.0
2007-02-28 23:33:00,1.88302,1.88307,1.88302,1.88307,5000000.0
2007-02-28 23:34:00,1.88299,1.88299,1.8827,1.8827,6000000.0
2007-02-28 23:35:00,1.88303,1.88303,1.88273,1.88273,12000000.0
2007-02-28 23:36:00,1.88317,1.88321,1.88283,1.8832,9000000.0
2007-02-28 23:37:00,1.88347,1.88414,1.88347,1.88414,8000000.0
2007-02-28 23:38:00,1.88409,1.88409,1.88384,1.88408,8000000.0
2007-02-28 23:39:00,1.8839,1.88404,1.88378,1.8838,11000000.0
2007-02-28 23:40:00,1.88388,1.88398,1.88356,1.88369,21000000.0
2007-02-28 23:41:00,1.88419,1.88442,1.88404,1.88442,7000000.0
2007-02-28 23:42:00,1.88423,1.88423,1.88405,1.88405,19000000.0
2007-02-28 23:43:00,1.88416,1.88436,1.88416,1.88436,7000000.0
2007-02-28 23:44:00,1.88427,1.88444,1.88427,1.88427,8000000.0
2007-02-28 23:45:00,1.88428,1.88438,1.88428,1.88434,7000000.0
2007-02-28 23:46:00,1.88444,1.88459,1.88422,1.88459,8000000.0
2007-02-28 23:47:00,1.8848,1.8848,1.88464,1.88464,7000000.0
2007-02-28 23:48:00,1.88458,1.88462,1.88448,1.88457,8000000.0
2007-02-28 23:49:00,1.88464,1.88465,1.88442,1.88442,8000000.0
2007-02-28 23:50:00,1.88434,1.88463,1.88434,1.8844,8000000.0
2007-02-28 23:51:00,1.88451,1.88451,1.88434,1.88439,7000000.0
2007-02-28 23:52:00,1.88454,1.88477,1.88454,1.88477,7000000.0
2007-02-28 23:53:00,1.88438,1.88453,1.88437,1.88437,10000000.0
2007-02-28 23:54:00,1.88414,1.88457,1.88414,1.88442,7000000.0
2007-02-28 23:55:00,1.88449,1.88479,1.88449,1.88479,9000000.0
2007-02-28 23:56:00,1.88486,1.88499,1.88473,1.88481,12000000.0
2007-02-28 23:57:00,1.8849,1.8849,1.88484,1.88485,6000000.0
2007-02-28 23:58:00,1.88491,1.88516,1.8848,1.8848,8000000.0
2007-02-28 23:59:00,1.88517,1.88527,1.88505,1.88527,7000000.0
2007-03-01 00:00:00,1.88528,1.88528,1.88494,1.8851,7000000.0
2007-03-01 00:01:00,1.88518,1.88523,1.8851,1.88523,8000000.0
2007-03-01 00:02:00,1.88333,1.88333,1.88282,1.88284,9000000.0
2007-03-01 00:03:00,1.88439,1.88508,1.88439,1.88508,5000000.0
2007-03-01 00:04:00,1.8849,1.88512,1.8849,1.88512,10000000.0
2007-03-01 00:05:00,1.88538,1.88538,1.88487,1.885,9000000.0
2007-03-01 00:06:00,1.88512,1.88545,1.88512,1.88545,8000000.0
2007-03-01 00:07:00,1.88589,1.88621,1.88576,1.88621,9000000.0
2007-03-01 00:08:00,1.88618,1.88626,1.88617,1.88622,8000000.0
2007-03-01 00:09:00,1.88634,1.88714,1.88634,1.88714,9000000.0
2007-03-01 00:10:00,1.88681,1.88701,1.88669,1.88669,23000000.0
2007-03-01 00:11:00,1.88675,1.88713,1.88669,1.88678,11000000.0
2007-03-01 00:12:00,1.88656,1.88656,1.88605,1.88605,9000000.0
2007-03-01 00:13:00,1.8863,1.88714,1.8863,1.88714,8000000.0
2007-03-01 00:14:00,1.88706,1.88738,1.88706,1.88738,7000000.0
2007-03-01 00:15:00,1.8873,1.8873,1.88676,1.8871,10000000.0
2007-03-01 00:16:00,1.88701,1.8871,1.88689,1.8871,9000000.0
2007-03-01 00:17:00,1.88725,1.88739,1.88715,1.88721,7000000.0
2007-03-01 00:18:00,1.88705,1.88736,1.88705,1.88736,8000000.0
2007-03-01 00:19:00,1.88775,1.8879,1.8877,1.8879,11000000.0
2007-03-01 00:20:00,1.88796,1.88816,1.88796,1.88816,9000000.0
2007-03-01 00:21:00,1.88813,1.88815,1.88798,1.8881,8000000.0
2007-03-01 00:22:00,1.88799,1.88814,1.88792,1.88814,6000000.0
2007-03-01 00:23:00,1.88825,1.88839,1.88824,1.88834,7000000.0
2007-03-01 00:24:00,1.88815,1.8883,1.8881,1.88813,8000000.0
2007-03-01 00:25:00,1.88795,1.88795,1.88777,1.88777,11000000.0
2007-03-01 00:26:00,1.888,1.888,1.88765,1.88796,7000000.0
2007-03-01 00:27:00,1.88786,1.88786,1.88777,1.8878,10000000.0
2007-03-01 00:28:00,1.88779,1.88804,1.88779,1.88783,8000000.0
2007-03-01 00:29:00,1.88806,1.88821,1.88801,1.88809,8000000.0
2007-03-01 00:30:00,1.88774,1.88774,1.88724,1.88773,7000000.0
2007-03-01 00:31:00,1.8872,1.8872,1.8869,1.8871,7000000.0
2007-03-01 00:32:00,1.88665,1.88699,1.88657,1.8867,7000000.0
2007-03-01 00:33:00,1.88653,1.88653,1.88626,1.8865,7000000.0
2007-03-01 00:34:00,1.88662,1.88697,1.8865,1.88694,7000000.0
2007-03-01 00:35:00,1.88681,1.88693,1.8868,1.8868,6000000.0
2007-03-01 00:36:00,1.88666,1.88666,1.88638,1.88646,5000000.0
2007-03-01 00:37:00,1.8876,1.8878,1.8874,1.8874,7000000.0
2007-03-01 00:38:00,1.88658,1.88658,1.88616,1.88616,7000000.0
2007-03-01 00:39:00,1.88642,1.88642,1.88617,1.88635,10000000.0
2007-03-01 00:40:00,1.88625,1.88647,1.88625,1.88639,7000000.0
2007-03-01 00:41:00,1.88625,1.88625,1.88606,1.88607,6000000.0
2007-03-01 00:42:00,1.88599,1.88605,1.88577,1.88605,8000000.0
2007-03-01 00:43:00,1.8854,1.8854,1.88506,1.88526,6000000.0
2007-03-01 00:44:00,1.88524,1.88524,1.88447,1.88486,11000000.0
2007-03-01 00:45:00,1.88474,1.88488,1.88465,1.88469,7000000.0
2007-03-01 00:46:00,1.88499,1.88499,1.88435,1.88435,10000000.0
2007-03-01 00:47:00,1.88427,1.88452,1.88427,1.88439,7000000.0
2007-03-01 00:48:00,1.88481,1.88481,1.88445,1.88447,8000000.0
2007-03-01 00:49:00,1.88441,1.88454,1.88432,1.88447,5000000.0
2007-03-01 00:50:00,1.88456,1.88489,1.88456,1.88486,10000000.0
2007-03-01 00:51:00,1.8881,1.8881,1.8879,1.8879,7000000.0
2007-03-01 00:52:00,1.88505,1.88511,1.8849,1.8849,7000000.0
2007-03-01 00:53:00,1.88476,1.88481,1.88438,1.88471,11000000.0
2007-03-01 00:54:00,1.88489,1.88493,1.88477,1.8849,10000000.0
2007-03-01 00:55:00,1.8868,1.8868,1.8865,1.8865,6000000.0
2007-03-01 00:56:00,1.88524,1.88541,1.88515,1.88541,6000000.0
2007-03-01 00:57:00,1.88502,1.8853,1.88502,1.88513,8000000.0
2007-03-01 00:58:00,1.88554,1.88614,1.88554,1.88614,10000000.0
2007-03-01 00:59:00,1.8865,1.8866,1.8862,1.8866,19000000.0
2007-03-01 01:00:00,1.88639,1.88646,1.88631,1.88638,19000000.0
2007-03-01 01:01:00,1.88654,1.88698,1.88651,1.88651,12000000.0
2007-03-01 01:02:00,1.88652,1.88683,1.88652,1.8868,8000000.0
2007-03-01 01:03:00,1.88682,1.88683,1.88644,1.88681,7000000.0
2007-03-01 01:04:00,1.88683,1.88712,1.88662,1.88695,8000000.0
2007-03-01 01:05:00,1.88693,1.88705,1.88687,1.88692,7000000.0
2007-03-01 01:06:00,1.88678,1.88678,1.88621,1.88642,8000000.0
2007-03-01 01:07:00,1.88624,1.88624,1.88592,1.88592,11000000.0
2007-03-01 01:08:00,1.8862,1.88657,1.8862,1.88654,10000000.0
2007-03-01 01:09:00,1.88665,1.88665,1.8861,1.88619,8000000.0
2007-03-01 01:10:00,1.88645,1.88659,1.88628,1.88642,10000000.0
2007-03-01 01:11:00,1.886,1.88603,1.88586,1.88587,11000000.0
2007-03-01 01:12:00,1.88624,1.88635,1.88608,1.88635,8000000.0
2007-03-01 01:13:00,1.88606,1.88613,1.88566,1.88566,8000000.0
2007-03-01 01:14:00,1.88564,1.88575,1.88547,1.88549,10000000.0
2007-03-01 01:15:00,1.88568,1.88593,1.88568,1.88593,10000000.0
2007-03-01 01:16:00,1.88644,1.88685,1.88644,1.88685,8000000.0
2007-03-01 01:17:00,1.88665,1.88678,1.88633,1.88633,11000000.0
2007-03-01 01:18:00,1.88653,1.88653,1.88622,1.88634,10000000.0
2007-03-01 01:19:00,1.8864,1.8864,1.88626,1.88629,11000000.0
2007-03-01 01:20:00,1.8849,1.8852,1.8847,1.8848,7000000.0
2007-03-01 01:21:00,1.88671,1.88681,1.88671,1.88681,7000000.0
2007-03-01 01:22:00,1.88642,1.88649,1.8863,1.88635,7000000.0
2007-03-01 01:23:00,1.88635,1.88642,1.88621,1.88642,8000000.0
2007-03-01 01:24:00,1.88652,1.88652,1.88624,1.88631,7000000.0
2007-03-01 01:25:00,1.88639,1.88639,1.88622,1.88631,8000000.0
2007-03-01 01:26:00,1.88621,1.88637,1.88621,1.88627,14000000.0
2007-03-01 01:27:00,1.8863,1.8864,1.88593,1.8864,15000000.0
2007-03-01 01:28:00,1.88644,1.88663,1.88615,1.88663,9000000.0
2007-03-01 01:29:00,1.88656,1.88684,1.88656,1.88673,10000000.0
2007-03-01 01:30:00,1.88678,1.88683,1.88669,1.88669,10000000.0
2007-03-01 01:31:00,1.88683,1.88692,1.88655,1.88687,7000000.0
2007-03-01 01:32:00,1.88656,1.88671,1.88639,1.88659,18000000.0
2007-03-01 01:33:00,1.887,1.887,1.88672,1.88683,6000000.0
2007-03-01 01:34:00,1.88677,1.88677,1.88659,1.88677,16000000.0
2007-03-01 01:35:00,1.88724,1.88724,1.88691,1.88691,8000000.0
2007-03-01 01:36:00,1.88688,1.88691,1.88684,1.88691,9000000.0
2007-03-01 01:37:00,1.88761,1.88761,1.8872,1.8872,5000000.0
2007-03-01 01:38:00,1.88705,1.88723,1.88705,1.88723,12000000.0
2007-03-01 01:39:00,1.88723,1.88772,1.88723,1.88772,12000000.0
2007-03-01 01:40:00,1.88756,1.88756,1.88745,1.8875,7000000.0
2007-03-01 01:41:00,1.88744,1.88768,1.88744,1.88768,11000000.0
2007-03-01 01:42:00,1.88772,1.88772,1.88749,1.88749,7000000.0
2007-03-01 01:43:00,1.88784,1.88787,1.88762,1.88768,8000000.0
2007-03-01 01:44:00,1.88755,1.88755,1.88718,1.88718,7000000.0
2007-03-01 01:45:00,1.88712,1.88719,1.88704,1.88719,7000000.0
2007-03-01 01:46:00,1.88723,1.88749,1.88723,1.88749,7000000.0
2007-03-01 01:47:00,1.88751,1.88793,1.88751,1.88779,14000000.0
2007-03-01 01:48:00,1.88782,1.88782,1.88764,1.88775,7000000.0
2007-03-01 01:49:00,1.88775,1.88786,1.88771,1.88786,8000000.0
2007-03-01 01:50:00,1.88762,1.88765,1.88723,1.88723,10000000.0
2007-03-01 01:51:00,1.88752,1.8877,1.88735,1.88735,16000000.0
2007-03-01 01:52:00,1.88717,1.88724,1.88695,1.88695,13000000.0
2007-03-01 01:53:00,1.88689,1.88689,1.88635,1.88635,7000000.0
2007-03-01 01:54:00,1.88619,1.88619,1.88602,1.88619,9000000.0
2007-03-01 01:55:00,1.88631,1.88635,1.8861,1.8861,11000000.0
2007-03-01 01:56:00,1.88623,1.88623,1.88612,1.88618,17000000.0
2007-03-01 01:57:00,1.88606,1.88611,1.88602,1.88603,13000000.0
2007-03-01 01:58:00,1.88595,1.88598,1.88588,1.88588,10000000.0
2007-03-01 01:59:00,1.88595,1.88615,1.88595,1.88615,7000000.0
2007-03-01 02:00:00,1.88596,1.88613,1.88591,1.88613,10000000.0
2007-03-01 02:01:00,1.88609,1.88635,1.88609,1.88623,8000000.0
2007-03-01 02:02:00,1.88645,1.88647,1.8859,1.8859,7000000.0
2007-03-01 02:03:00,1.88567,1.88573,1.88375,1.88548,10000000.0
2007-03-01 02:04:00,1.88538,1.88591,1.88536,1.88591,7000000.0
2007-03-01 02:05:00,1.8862,1.88634,1.88608,1.88634,10000000.0
2007-03-01 02:06:00,1.88614,1.88623,1.88597,1.88623,10000000.0
2007-03-01 02:07:00,1.88626,1.88635,1.88592,1.88592,8000000.0
2007-03-01 02:08:00,1.88593,1.88609,1.88558,1.88558,8000000.0
2007-03-01 02:09:00,1.88568,1.88605,1.88568,1.88572,7000000.0
2007-03-01 02:10:00,1.88549,1.88564,1.88533,1.88533,9000000.0
2007-03-01 02:11:00,1.88547,1.88578,1.88547,1.88562,8000000.0
2007-03-01 02:12:00,1.8856,1.8856,1.88502,1.88502,8000000.0
2007-03-01 02:13:00,1.88468,1.88474,1.88447,1.88447,7000000.0
2007-03-01 02:14:00,1.88437,1.88454,1.8843,1.88442,9000000.0
2007-03-01 02:15:00,1.88404,1.88415,1.88392,1.88415,8000000.0
2007-03-01 02:16:00,1.88389,1.8839,1.88374,1.88382,8000000.0
2007-03-01 02:17:00,1.8859,1.886,1.8859,1.8859,7000000.0
2007-03-01 02:18:00,1.8835,1.88395,1.8835,1.88395,7000000.0
2007-03-01 02:19:00,1.88451,1.88463,1.88425,1.88463,11000000.0
2007-03-01 02:20:00,1.88471,1.88481,1.88444,1.88444,6000000.0
2007-03-01 02:21:00,1.88451,1.88487,1.88451,1.8848,7000000.0
2007-03-01 02:22:00,1.88483,1.88486,1.88463,1.88484,8000000.0
2007-03-01 02:23:00,1.88462,1.88462,1.88415,1.88439,10000000.0
2007-03-01 02:24:00,1.88471,1.88508,1.88471,1.88508,11000000.0
2007-03-01 02:25:00,1.88508,1.8851,1.88486,1.88494,11000000.0
2007-03-01 02:26:00,1.88471,1.88475,1.88442,1.88457,8000000.0
2007-03-01 02:27:00,1.88418,1.8844,1.88409,1.88428,9000000.0
2007-03-01 02:28:00,1.8859,1.8859,1.8853,1.8853,7000000.0
2007-03-01 02:29:00,1.88478,1.88487,1.88455,1.88487,7000000.0
2007-03-01 02:30:00,1.88472,1.88472,1.88455,1.88469,5000000.0
2007-03-01 02:31:00,1.88507,1.88526,1.88503,1.88503,8000000.0
2007-03-01 02:32:00,1.88513,1.88513,1.88498,1.88505,8000000.0
2007-03-01 02:33:00,1.8855,1.8855,1.8853,1.8853,7000000.0
2007-03-01 02:34:00,1.8851,1.8852,1.88505,1.88514,7000000.0
2007-03-01 02:35:00,1.88527,1.88547,1.88514,1.88514,11000000.0
2007-03-01 02:36:00,1.88457,1.88482,1.88457,1.88466,7000000.0
2007-03-01 02:37:00,1.8854,1.88557,1.88533,1.88557,7000000.0
2007-03-01 02:38:00,1.88525,1.88542,1.88518,1.88524,7000000.0
2007-03-01 02:39:00,1.88548,1.88575,1.88525,1.88525,8000000.0
2007-03-01 02:40:00,1.88548,1.8856,1.88526,1.88526,7000000.0
2007-03-01 02:41:00,1.88518,1.88538,1.88511,1.8852,8000000.0
2007-03-01 02:42:00,1.88497,1.88514,1.88485,1.88513,7000000.0
2007-03-01 02:43:00,1.88567,1.88579,1.8856,1.88572,9000000.0
2007-03-01 02:44:00,1.88558,1.88558,1.88533,1.88536,7000000.0
2007-03-01 02:45:00,1.88536,1.88536,1.88519,1.88528,8000000.0
2007-03-01 02:46:00,1.88527,1.88553,1.88506,1.88553,8000000.0
2007-03-01 02:47:00,1.88577,1.88587,1.88569,1.88587,9000000.0
2007-03-01 02:48:00,1.88578,1.88578,1.88549,1.88549,8000000.0
2007-03-01 02:49:00,1.8854,1.88546,1.88515,1.88522,11000000.0
2007-03-01 02:50:00,1.88539,1.88543,1.88514,1.88543,7000000.0
2007-03-01 02:51:00,1.88541,1.88541,1.88513,1.88529,8000000.0
2007-03-01 02:52:00,1.88514,1.88514,1.88491,1.88505,6000000.0
2007-03-01 02:53:00,1.88549,1.8857,1.88549,1.8857,8000000.0
2007-03-01 02:54:00,1.88527,1.8853,1.88515,1.88519,8000000.0
2007-03-01 02:55:00,1.88525,1.88535,1.88504,1.88513,8000000.0
2007-03-01 02:57:00,1.88544,1.88552,1.88521,1.88552,8000000.0
2007-03-01 02:58:00,1.88576,1.88604,1.88576,1.88579,6000000.0
2007-03-01 02:59:00,1.88607,1.88607,1.88579,1.88596,9000000.0
2007-03-01 03:00:00,1.88578,1.88578,1.8856,1.88563,6000000.0
2007-03-01 03:01:00,1.8854,1.88549,1.88534,1.88541,8000000.0
2007-03-01 03:02:00,1.88538,1.88538,1.885,1.88512,11000000.0
2007-03-01 03:03:00,1.88491,1.88509,1.88481,1.88509,7000000.0
2007-03-01 03:04:00,1.88506,1.88506,1.88464,1.88464,7000000.0
2007-03-01 03:05:00,1.88455,1.88455,1.8843,1.88452,8000000.0
2007-03-01 03:06:00,1.88451,1.88451,1.88429,1.88436,8000000.0
2007-03-01 03:07:00,1.88438,1.88469,1.88438,1.88469,8000000.0
2007-03-01 03:08:00,1.88475,1.88475,1.88464,1.88464,5000000.0
2007-03-01 03:09:00,1.88472,1.88491,1.88472,1.88491,8000000.0
2007-03-01 03:10:00,1.8886,1.8887,1.8882,1.8885,10000000.0
2007-03-01 03:11:00,1.88468,1.88471,1.88439,1.88444,10000000.0
2007-03-01 03:12:00,1.88445,1.88479,1.88445,1.88479,7000000.0
2007-03-01 03:13:00,1.88515,1.8852,1.88501,1.88501,11000000.0
2007-03-01 03:14:00,1.88502,1.88509,1.88494,1.88496,11000000.0
2007-03-01 03:15:00,1.8854,1.88545,1.88532,1.88545,7000000.0
2007-03-01 03:16:00,1.88553,1.88569,1.88533,1.88549,7000000.0
2007-03-01 03:17:00,1.88545,1.88555,1.88492,1.88542,11000000.0
2007-03-01 03:18:00,1.8883,1.8885,1.8881,1.8883,6000000.0
2007-03-01 03:19:00,1.8853,1.8853,1.88509,1.88514,6000000.0
2007-03-01 03:20:00,1.88518,1.88518,1.88489,1.88489,7000000.0
2007-03-01 03:21:00,1.88491,1.88491,1.88452,1.88481,7000000.0
2007-03-01 03:22:00,1.8884,1.8888,1.8883,1.8888,8000000.0
2007-03-01 03:23:00,1.8889,1.8889,1.8886,1.8886,8000000.0
2007-03-01 03:24:00,1.8885,1.8885,1.8884,1.8884,8000000.0
2007-03-01 03:25:00,1.88515,1.88521,1.88506,1.88521,8000000.0
2007-03-01 03:26:00,1.88509,1.8854,1.88509,1.88535,11000000.0
2007-03-01 03:27:00,1.88547,1.88547,1.88528,1.88528,8000000.0
2007-03-01 03:28:00,1.88542,1.88542,1.88512,1.88528,10000000.0
2007-03-01 03:29:00,1.88513,1.88513,1.8848,1.88505,11000000.0
2007-03-01 03:30:00,1.88518,1.88518,1.88495,1.88499,7000000.0
2007-03-01 03:31:00,1.88464,1.88483,1.88464,1.88483,9000000.0
2007-03-01 03:32:00,1.88517,1.88527,1.88517,1.88527,6000000.0
2007-03-01 03:33:00,1.88508,1.88517,1.88487,1.88517,7000000.0
2007-03-01 03:34:00,1.8849,1.88519,1.88476,1.88519,8000000.0
2007-03-01 03:35:00,1.8889,1.8889,1.8887,1.8889,5000000.0
2007-03-01 03:36:00,1.88515,1.88515,1.88498,1.88499,5000000.0
2007-03-01 03:37:00,1.88495,1.88524,1.88495,1.88524,9000000.0
2007-03-01 03:38:00,1.88516,1.88516,1.88434,1.88439,7000000.0
2007-03-01 03:39:00,1.88435,1.88451,1.88435,1.8845,8000000.0
2007-03-01 03:40:00,1.88461,1.88461,1.88446,1.88446,3000000.0
2007-03-01 03:41:00,1.88414,1.88418,1.88389,1.88389,10000000.0
2007-03-01 03:42:00,1.88387,1.88423,1.88362,1.88362,10000000.0
2007-03-01 03:43:00,1.8838,1.8838,1.88362,1.88369,8000000.0
2007-03-01 03:44:00,1.88398,1.88398,1.88371,1.88371,8000000.0
2007-03-01 03:45:00,1.88399,1.88429,1.88396,1.88398,8000000.0
2007-03-01 03:46:00,1.88383,1.88387,1.88369,1.88387,7000000.0
2007-03-01 03:47:00,1.88404,1.8841,1.88389,1.88389,7000000.0
2007-03-01 03:48:00,1.88381,1.88405,1.88378,1.88405,5000000.0
2007-03-01 03:49:00,1.88404,1.8842,1.88404,1.8842,8000000.0
2007-03-01 03:50:00,1.88433,1.8847,1.88433,1.8847,8000000.0
2007-03-01 03:51:00,1.88506,1.88545,1.88506,1.88527,9000000.0
2007-03-01 03:52:00,1.88578,1.88593,1.88557,1.88581,8000000.0
2007-03-01 03:53:00,1.88588,1.88596,1.88583,1.88586,10000000.0
2007-03-01 03:54:00,1.88591,1.88596,1.88543,1.88543,7000000.0
2007-03-01 03:55:00,1.88571,1.88586,1.88542,1.88586,7000000.0
2007-03-01 03:56:00,1.88568,1.88575,1.88562,1.88567,7000000.0
2007-03-01 03:57:00,1.8855,1.88572,1.88548,1.88572,8000000.0
2007-03-01 03:58:00,1.88576,1.88597,1.88398,1.88569,7000000.0
2007-03-01 03:59:00,1.88576,1.88586,1.88567,1.88567,7000000.0
2007-03-01 04:00:00,1.88609,1.88627,1.886,1.88627,7000000.0
2007-03-01 04:01:00,1.88665,1.88703,1.88647,1.88703,7000000.0
2007-03-01 04:02:00,1.88716,1.8877,1.88716,1.8877,8000000.0
2007-03-01 04:03:00,1.88716,1.88746,1.88715,1.88739,8000000.0
2007-03-01 04:04:00,1.88758,1.88779,1.88753,1.88753,8000000.0
2007-03-01 04:05:00,1.88764,1.88764,1.88722,1.88727,8000000.0
2007-03-01 04:06:00,1.88772,1.88786,1.88759,1.88778,9000000.0
2007-03-01 04:07:00,1.88803,1.88852,1.88803,1.88845,11000000.0
2007-03-01 04:08:00,1.88849,1.88853,1.88798,1.88798,6000000.0
2007-03-01 04:09:00,1.88794,1.88835,1.88792,1.88835,7000000.0
2007-03-01 04:10:00,1.88851,1.8886,1.88793,1.88793,8000000.0
2007-03-01 04:11:00,1.88779,1.88799,1.88773,1.88777,7000000.0
2007-03-01 04:12:00,1.88756,1.88761,1.88742,1.88747,7000000.0
2007-03-01 04:13:00,1.88756,1.88784,1.88756,1.88773,8000000.0
2007-03-01 04:14:00,1.88775,1.88789,1.88766,1.88766,7000000.0
2007-03-01 04:15:00,1.88705,1.8873,1.88705,1.88715,7000000.0
2007-03-01 04:16:00,1.88711,1.88711,1.88698,1.88698,4000000.0
2007-03-01 04:17:00,1.88716,1.88736,1.88716,1.88731,7000000.0
2007-03-01 04:18:00,1.8873,1.88766,1.8873,1.88766,8000000.0
2007-03-01 04:19:00,1.88763,1.88763,1.88744,1.88758,8000000.0
2007-03-01 04:20:00,1.8876,1.88791,1.8876,1.8879,10000000.0
2007-03-01 04:21:00,1.88763,1.88771,1.88738,1.88739,8000000.0
2007-03-01 04:22:00,1.88794,1.8882,1.88794,1.8882,9000000.0
2007-03-01 04:23:00,1.88824,1.88833,1.8882,1.88833,7000000.0
2007-03-01 04:24:00,1.88802,1.88803,1.8877,1.8877,9000000.0
2007-03-01 04:25:00,1.88762,1.888,1.88762,1.88798,7000000.0
2007-03-01 04:26:00,1.88765,1.88792,1.88765,1.88787,7000000.0
2007-03-01 04:27:00,1.88792,1.88807,1.88762,1.88807,8000000.0
2007-03-01 04:28:00,1.88813,1.88813,1.88781,1.88781,7000000.0
2007-03-01 04:29:00,1.88775,1.88812,1.88775,1.88812,8000000.0
2007-03-01 04:30:00,1.88808,1.88808,1.8874,1.8876,9000000.0
2007-03-01 04:31:00,1.88791,1.88796,1.88772,1.88772,10000000.0
2007-03-01 04:32:00,1.88792,1.88805,1.88776,1.88777,9000000.0
2007-03-01 04:33:00,1.88821,1.88821,1.88772,1.88772,8000000.0
2007-03-01 04:34:00,1.88818,1.88828,1.88815,1.88825,7000000.0
2007-03-01 04:35:00,1.88843,1.88862,1.88843,1.88854,7000000.0
2007-03-01 04:36:00,1.88869,1.88877,1.88866,1.88866,6000000.0
2007-03-01 04:37:00,1.88867,1.88889,1.88867,1.88874,11000000.0
2007-03-01 04:38:00,1.88881,1.88922,1.88872,1.88922,9000000.0
2007-03-01 04:39:00,1.88888,1.88888,1.88856,1.88878,9000000.0
2007-03-01 04:40:00,1.88871,1.88883,1.88843,1.88843,9000000.0
2007-03-01 04:41:00,1.88865,1.88865,1.8883,1.88853,8000000.0
2007-03-01 04:42:00,1.88855,1.88863,1.88839,1.88839,7000000.0
2007-03-01 04:43:00,1.88863,1.88883,1.88833,1.88854,11000000.0
2007-03-01 04:44:00,1.8885,1.8885,1.88808,1.88812,9000000.0
2007-03-01 04:45:00,1.8883,1.88831,1.88805,1.88831,8000000.0
2007-03-01 04:46:00,1.88839,1.88848,1.88836,1.88838,10000000.0
2007-03-01 04:47:00,1.88826,1.88846,1.88826,1.88846,7000000.0
2007-03-01 04:48:00,1.88837,1.88859,1.88829,1.88857,7000000.0
2007-03-01 04:49:00,1.88849,1.88849,1.88802,1.88818,11000000.0
2007-03-01 04:50:00,1.88803,1.88803,1.88779,1.88779,4000000.0
2007-03-01 04:51:00,1.88775,1.88803,1.88764,1.888,7000000.0
2007-03-01 04:52:00,1.88814,1.88814,1.88782,1.88782,10000000.0
2007-03-01 04:53:00,1.88756,1.8879,1.88703,1.88703,9000000.0
2007-03-01 04:54:00,1.88756,1.88756,1.88737,1.88752,7000000.0
2007-03-01 04:55:00,1.88748,1.88751,1.88714,1.88714,8000000.0
2007-03-01 04:56:00,1.88699,1.88722,1.88699,1.88705,7000000.0
2007-03-01 04:57:00,1.88726,1.8878,1.88726,1.88757,8000000.0
2007-03-01 04:58:00,1.88788,1.88809,1.88788,1.88809,8000000.0
2007-03-01 04:59:00,1.88839,1.88876,1.88839,1.88876,8000000.0
2007-03-01 05:00:00,1.88839,1.88866,1.8883,1.88866,7000000.0
2007-03-01 05:01:00,1.88895,1.88895,1.88858,1.88858,7000000.0
2007-03-01 05:02:00,1.88849,1.88876,1.88849,1.88867,7000000.0
2007-03-01 05:03:00,1.88863,1.88863,1.88829,1.8883,7000000.0
2007-03-01 05:04:00,1.88816,1.88837,1.88816,1.88823,7000000.0
2007-03-01 05:05:00,1.88806,1.8882,1.88801,1.88805,8000000.0
2007-03-01 05:06:00,1.88793,1.88816,1.88793,1.88808,8000000.0
2007-03-01 05:07:00,1.88807,1.88807,1.88762,1.88772,8000000.0
2007-03-01 05:08:00,1.88754,1.88779,1.88745,1.88745,10000000.0
2007-03-01 05:09:00,1.88762,1.88766,1.88747,1.88766,7000000.0
2007-03-01 05:10:00,1.8876,1.8876,1.88736,1.88736,7000000.0
2007-03-01 05:11:00,1.8874,1.88765,1.8873,1.88752,8000000.0
2007-03-01 05:12:00,1.88741,1.88756,1.88741,1.88752,11000000.0
2007-03-01 05:13:00,1.88737,1.88737,1.88709,1.88709,8000000.0
2007-03-01 05:14:00,1.88682,1.88682,1.88647,1.88673,11000000.0
2007-03-01 05:15:00,1.88678,1.88679,1.88662,1.88676,11000000.0
2007-03-01 05:16:00,1.88692,1.88738,1.88692,1.88731,9000000.0
2007-03-01 05:17:00,1.88727,1.88765,1.88727,1.88765,8000000.0
2007-03-01 05:18:00,1.88767,1.88802,1.88763,1.88794,8000000.0
2007-03-01 05:19:00,1.88794,1.88796,1.88782,1.88796,7000000.0
2007-03-01 05:20:00,1.88795,1.88814,1.88795,1.88814,10000000.0
2007-03-01 05:21:00,1.88771,1.88771,1.88666,1.88666,8000000.0
2007-03-01 05:22:00,1.88706,1.88756,1.88706,1.88756,7000000.0
2007-03-01 05:23:00,1.88789,1.8881,1.88789,1.888,10000000.0
2007-03-01 05:24:00,1.88799,1.88799,1.88754,1.88767,7000000.0
2007-03-01 05:25:00,1.88757,1.88768,1.88737,1.88768,7000000.0
2007-03-01 05:26:00,1.88724,1.88724,1.88692,1.88712,7000000.0
2007-03-01 05:27:00,1.88713,1.8873,1.88712,1.88718,8000000.0
2007-03-01 05:28:00,1.88721,1.88723,1.8871,1.8871,9000000.0
2007-03-01 05:29:00,1.8872,1.8872,1.88702,1.88714,7000000.0
2007-03-01 05:30:00,1.8888,1.8895,1.8886,1.8894,8000000.0
2007-03-01 05:31:00,1.88716,1.88719,1.88698,1.88704,8000000.0
2007-03-01 05:32:00,1.889,1.8894,1.8882,1.8882,9000000.0
2007-03-01 05:33:00,1.8869,1.88741,1.8869,1.88731,9000000.0
2007-03-01 05:34:00,1.8875,1.8875,1.8873,1.8873,5000000.0
2007-03-01 05:35:00,1.88761,1.88762,1.88723,1.88723,7000000.0
2007-03-01 05:36:00,1.88739,1.88765,1.88739,1.8876,11000000.0
2007-03-01 05:37:00,1.88761,1.88762,1.88754,1.88759,7000000.0
2007-03-01 05:38:00,1.88756,1.88763,1.88733,1.88748,10000000.0
2007-03-01 05:39:00,1.88755,1.88764,1.88754,1.88763,7000000.0
2007-03-01 05:40:00,1.88758,1.88769,1.88745,1.88762,8000000.0
2007-03-01 05:41:00,1.88765,1.88774,1.88759,1.88759,8000000.0
2007-03-01 05:42:00,1.88761,1.88764,1.88748,1.88764,7000000.0
2007-03-01 05:43:00,1.88768,1.88771,1.88749,1.88757,9000000.0
2007-03-01 05:44:00,1.8885,1.8885,1.8884,1.8884,5000000.0
2007-03-01 05:45:00,1.8885,1.8885,1.8884,1.8885,5000000.0
2007-03-01 05:46:00,1.88756,1.88768,1.88754,1.88754,5000000.0
2007-03-01 05:47:00,1.88762,1.88771,1.8875,1.8875,8000000.0
2007-03-01 05:48:00,1.8887,1.8887,1.8887,1.8887,8000000.0
2007-03-01 05:49:00,1.88771,1.88788,1.88771,1.88777,8000000.0
2007-03-01 05:50:00,1.88778,1.88778,1.8876,1.8876,9000000.0
2007-03-01 05:51:00,1.88745,1.88767,1.88745,1.88767,8000000.0
2007-03-01 05:52:00,1.88712,1.88724,1.88704,1.88704,8000000.0
2007-03-01 05:53:00,1.8872,1.88733,1.88679,1.88679,7000000.0
2007-03-01 05:54:00,1.88667,1.88677,1.88664,1.88677,10000000.0
2007-03-01 05:55:00,1.88709,1.88725,1.88701,1.88701,8000000.0
2007-03-01 05:56:00,1.88692,1.88707,1.88692,1.88707,5000000.0
2007-03-01 05:57:00,1.88684,1.88684,1.88634,1.88634,8000000.0
2007-03-01 05:58:00,1.88623,1.88641,1.88595,1.88641,9000000.0
2007-03-01 05:59:00,1.88642,1.88642,1.88599,1.886,10000000.0
2007-03-01 06:00:00,1.88553,1.88588,1.88553,1.88588,8000000.0
2007-03-01 06:01:00,1.88648,1.8866,1.8862,1.8862,7000000.0
2007-03-01 06:02:00,1.88652,1.88686,1.88652,1.88686,7000000.0
2007-03-01 06:03:00,1.88711,1.88739,1.88711,1.88721,8000000.0
2007-03-01 06:04:00,1.88745,1.88745,1.88704,1.88738,7000000.0
2007-03-01 06:05:00,1.88802,1.88802,1.88772,1.88772,7000000.0
2007-03-01 06:06:00,1.88784,1.8883,1.88784,1.88828,5000000.0
2007-03-01 06:07:00,1.88827,1.88839,1.88807,1.88808,7000000.0
2007-03-01 06:08:00,1.8881,1.88829,1.88809,1.8881,6000000.0
2007-03-01 06:09:00,1.88817,1.8884,1.88812,1.88815,8000000.0
2007-03-01 06:10:00,1.88836,1.88885,1.88816,1.88885,8000000.0
2007-03-01 06:11:00,1.88892,1.88892,1.88839,1.88851,8000000.0
2007-03-01 06:12:00,1.8887,1.8887,1.8883,1.8883,8000000.0
2007-03-01 06:13:00,1.88845,1.88862,1.8881,1.8881,8000000.0
2007-03-01 06:14:00,1.88827,1.88884,1.88822,1.88884,7000000.0
2007-03-01 06:15:00,1.88882,1.88882,1.88834,1.88834,8000000.0
2007-03-01 06:16:00,1.88883,1.88883,1.88818,1.88818,5000000.0
2007-03-01 06:17:00,1.88804,1.88839,1.88804,1.88826,7000000.0
2007-03-01 06:18:00,1.88851,1.88858,1.88842,1.88856,9000000.0
2007-03-01 06:19:00,1.88854,1.88861,1.88845,1.88845,7000000.0
2007-03-01 06:20:00,1.88794,1.88806,1.88784,1.88806,6000000.0
2007-03-01 06:21:00,1.88818,1.88818,1.88781,1.88784,8000000.0
2007-03-01 06:22:00,1.8879,1.88809,1.88783,1.88809,8000000.0
2007-03-01 06:23:00,1.88817,1.88817,1.88763,1.88786,8000000.0
2007-03-01 06:24:00,1.88796,1.8882,1.88792,1.88798,11000000.0
2007-03-01 06:25:00,1.88781,1.88781,1.88748,1.88773,11000000.0
2007-03-01 06:26:00,1.88775,1.88791,1.88758,1.88758,11000000.0
2007-03-01 06:27:00,1.88759,1.88772,1.88756,1.88756,7000000.0
2007-03-01 06:28:00,1.88775,1.88809,1.88775,1.88784,8000000.0
2007-03-01 06:29:00,1.88772,1.88791,1.8877,1.88781,8000000.0
2007-03-01 06:30:00,1.88794,1.88826,1.88794,1.88805,8000000.0
2007-03-01 06:31:00,1.88806,1.88821,1.888,1.88817,7000000.0
2007-03-01 06:32:00,1.88816,1.88831,1.88815,1.88815,6000000.0
2007-03-01 06:33:00,1.88793,1.88793,1.88732,1.88732,7000000.0
2007-03-01 06:34:00,1.88728,1.88732,1.8868,1.8868,7000000.0
2007-03-01 06:35:00,1.88719,1.88771,1.88719,1.88756,11000000.0
2007-03-01 06:36:00,1.8876,1.8878,1.88757,1.8878,10000000.0
2007-03-01 06:37:00,1.88774,1.88784,1.88765,1.88784,10000000.0
2007-03-01 06:38:00,1.88787,1.88808,1.88636,1.88636,3000000.0
2007-03-01 06:39:00,1.88823,1.88836,1.8881,1.88811,11000000.0
2007-03-01 06:40:00,1.88817,1.88833,1.88795,1.88795,7000000.0
2007-03-01 06:41:00,1.88803,1.88803,1.88772,1.88772,7000000.0
2007-03-01 06:42:00,1.88789,1.88801,1.88789,1.88792,5000000.0
2007-03-01 06:43:00,1.88782,1.88795,1.88782,1.88788,7000000.0
2007-03-01 06:44:00,1.88763,1.88772,1.88757,1.8877,8000000.0
2007-03-01 06:45:00,1.88777,1.88784,1.88766,1.88784,8000000.0
2007-03-01 06:46:00,1.8881,1.8886,1.8881,1.8882,8000000.0
2007-03-01 06:47:00,1.8879,1.88807,1.88782,1.88782,8000000.0
2007-03-01 06:48:00,1.88791,1.88804,1.88791,1.88803,7000000.0
2007-03-01 06:49:00,1.88804,1.88804,1.88784,1.88794,8000000.0
2007-03-01 06:50:00,1.88798,1.88824,1.88798,1.88824,5000000.0
2007-03-01 06:51:00,1.88822,1.88822,1.88791,1.88812,10000000.0
2007-03-01 06:52:00,1.88822,1.88822,1.88782,1.88799,8000000.0
2007-03-01 06:54:00,1.88809,1.88825,1.888,1.888,7000000.0
2007-03-01 06:55:00,1.88816,1.88816,1.88779,1.88808,7000000.0
2007-03-01 06:56:00,1.88804,1.88809,1.88803,1.88803,4000000.0
2007-03-01 06:57:00,1.8881,1.8881,1.88787,1.88787,7000000.0
2007-03-01 06:58:00,1.8879,1.88798,1.88777,1.88777,7000000.0
2007-03-01 06:59:00,1.8877,1.8878,1.8876,1.8876,7000000.0
2007-03-01 07:00:00,1.8877,1.8877,1.8873,1.8873,7000000.0
2007-03-01 07:01:00,1.88782,1.88791,1.88773,1.88779,7000000.0
2007-03-01 07:02:00,1.8877,1.888,1.8877,1.8879,8000000.0
2007-03-01 07:03:00,1.888,1.8886,1.888,1.8884,8000000.0
2007-03-01 07:04:00,1.88777,1.88806,1.88777,1.88806,8000000.0
2007-03-01 07:05:00,1.88816,1.88834,1.88815,1.8882,11000000.0
2007-03-01 07:06:00,1.88798,1.88837,1.88798,1.88827,11000000.0
2007-03-01 07:07:00,1.88818,1.88831,1.88811,1.88831,11000000.0
2007-03-01 07:08:00,1.88823,1.88834,1.88788,1.88834,9000000.0
2007-03-01 07:09:00,1.88833,1.88833,1.88813,1.88833,8000000.0
2007-03-01 07:10:00,1.88859,1.88871,1.88834,1.88834,7000000.0
2007-03-01 07:11:00,1.88811,1.88827,1.88802,1.88816,10000000.0
2007-03-01 07:12:00,1.88815,1.88815,1.88789,1.88807,7000000.0
2007-03-01 07:13:00,1.88797,1.88811,1.88797,1.88811,8000000.0
2007-03-01 07:14:00,1.8895,1.8895,1.8892,1.8893,8000000.0
2007-03-01 07:15:00,1.8892,1.8893,1.8889,1.889,8000000.0
2007-03-01 07:16:00,1.88811,1.88819,1.88805,1.88816,8000000.0
2007-03-01 07:17:00,1.88788,1.88805,1.88788,1.88794,11000000.0
2007-03-01 07:18:00,1.8878,1.88804,1.88775,1.88804,8000000.0
2007-03-01 07:19:00,1.8883,1.8883,1.888,1.8881,9000000.0
2007-03-01 07:20:00,1.88789,1.88809,1.88771,1.88808,9000000.0
2007-03-01 07:21:00,1.8882,1.8882,1.8881,1.8881,7000000.0
2007-03-01 07:22:00,1.8882,1.8886,1.8879,1.8879,7000000.0
2007-03-01 07:23:00,1.88833,1.88852,1.88824,1.88852,7000000.0
2007-03-01 07:24:00,1.88851,1.8886,1.88835,1.8884,9000000.0
2007-03-01 07:25:00,1.8888,1.8888,1.88868,1.88873,8000000.0
2007-03-01 07:26:00,1.88863,1.8887,1.88823,1.88823,7000000.0
2007-03-01 07:27:00,1.88856,1.88857,1.88826,1.88857,7000000.0
2007-03-01 07:28:00,1.88859,1.88861,1.88847,1.88861,7000000.0
2007-03-01 07:29:00,1.8879,1.8881,1.8879,1.8881,8000000.0
2007-03-01 07:30:00,1.88847,1.88866,1.88847,1.88857,8000000.0
2007-03-01 07:31:00,1.88861,1.88873,1.88855,1.88866,7000000.0
2007-03-01 07:32:00,1.88872,1.88882,1.8886,1.88882,9000000.0
2007-03-01 07:33:00,1.88832,1.88848,1.88826,1.88826,8000000.0
2007-03-01 07:34:00,1.8895,1.8895,1.8895,1.8895,8000000.0
2007-03-01 07:35:00,1.88837,1.88837,1.88767,1.88767,8000000.0
2007-03-01 07:36:00,1.89,1.8909,1.8899,1.8901,7000000.0
2007-03-01 07:37:00,1.8875,1.88794,1.8875,1.88794,7000000.0
2007-03-01 07:38:00,1.88807,1.88807,1.88766,1.88785,11000000.0
2007-03-01 07:39:00,1.88771,1.88774,1.88764,1.88772,7000000.0
2007-03-01 07:40:00,1.88769,1.88787,1.88769,1.88782,8000000.0
2007-03-01 07:41:00,1.88787,1.88794,1.88784,1.88791,9000000.0
2007-03-01 07:42:00,1.88799,1.88799,1.88768,1.88768,11000000.0
2007-03-01 07:43:00,1.8877,1.88789,1.88766,1.88775,7000000.0
2007-03-01 07:44:00,1.88747,1.88747,1.88714,1.88721,7000000.0
2007-03-01 07:45:00,1.88724,1.88742,1.88715,1.88742,7000000.0
2007-03-01 07:46:00,1.88736,1.88742,1.88727,1.88741,7000000.0
2007-03-01 07:47:00,1.88763,1.88805,1.88763,1.88805,7000000.0
2007-03-01 07:48:00,1.88798,1.88799,1.88764,1.88769,8000000.0
2007-03-01 07:49:00,1.88757,1.88775,1.88751,1.88768,8000000.0
2007-03-01 07:50:00,1.88757,1.88757,1.88729,1.88729,7000000.0
2007-03-01 07:51:00,1.88732,1.88778,1.88726,1.88778,8000000.0
2007-03-01 07:52:00,1.88754,1.88766,1.88744,1.88765,10000000.0
2007-03-01 07:53:00,1.88743,1.88781,1.88743,1.88762,11000000.0
2007-03-01 07:54:00,1.88787,1.88793,1.88769,1.88783,9000000.0
2007-03-01 07:55:00,1.88801,1.88801,1.88776,1.88776,9000000.0
2007-03-01 07:56:00,1.88767,1.88786,1.88761,1.88765,9000000.0
2007-03-01 07:57:00,1.8877,1.88793,1.8877,1.88784,7000000.0
2007-03-01 07:58:00,1.88787,1.88787,1.88758,1.88781,7000000.0
2007-03-01 07:59:00,1.88765,1.88775,1.88736,1.88757,7000000.0
2007-03-01 08:00:00,1.8894,1.8894,1.8889,1.8891,10000000.0
2007-03-01 08:01:00,1.88742,1.88742,1.88669,1.88692,10000000.0
2007-03-01 08:02:00,1.88726,1.88735,1.88726,1.88731,7000000.0
2007-03-01 08:03:00,1.88732,1.88763,1.88732,1.88763,8000000.0
2007-03-01 08:04:00,1.88774,1.88831,1.88774,1.88829,8000000.0
2007-03-01 08:05:00,1.88791,1.88833,1.88791,1.88833,8000000.0
2007-03-01 08:06:00,1.88838,1.8885,1.88828,1.88846,6000000.0
2007-03-01 08:07:00,1.88919,1.8893,1.88895,1.88921,7000000.0
2007-03-01 08:08:00,1.88945,1.88945,1.8891,1.88926,7000000.0
2007-03-01 08:09:00,1.88899,1.88913,1.8888,1.8888,7000000.0
2007-03-01 08:10:00,1.88898,1.88926,1.88894,1.88894,7000000.0
2007-03-01 08:11:00,1.88898,1.88898,1.88826,1.88826,8000000.0
2007-03-01 08:12:00,1.88832,1.88887,1.88832,1.88873,9000000.0
2007-03-01 08:13:00,1.88874,1.88904,1.88874,1.88902,7000000.0
2007-03-01 08:14:00,1.88897,1.88908,1.88885,1.88908,9000000.0
2007-03-01 08:15:00,1.88909,1.88909,1.88857,1.88857,8000000.0
2007-03-01 08:16:00,1.8886,1.88865,1.88849,1.88858,11000000.0
2007-03-01 08:17:00,1.88856,1.8887,1.88856,1.88868,7000000.0
2007-03-01 08:18:00,1.88861,1.88861,1.88803,1.88803,9000000.0
2007-03-01 08:19:00,1.88755,1.88803,1.88755,1.88791,7000000.0
2007-03-01 08:20:00,1.88771,1.88788,1.88771,1.88774,8000000.0
2007-03-01 08:21:00,1.88768,1.88797,1.88768,1.88788,8000000.0
2007-03-01 08:22:00,1.88799,1.88799,1.88769,1.88769,8000000.0
2007-03-01 08:23:00,1.88761,1.8877,1.88741,1.88759,7000000.0
2007-03-01 08:24:00,1.88758,1.88779,1.88758,1.88779,7000000.0
2007-03-01 08:25:00,1.88768,1.88776,1.88768,1.88772,8000000.0
2007-03-01 08:26:00,1.88745,1.88745,1.8869,1.8869,7000000.0
2007-03-01 08:27:00,1.88715,1.88725,1.88705,1.88725,10000000.0
2007-03-01 08:28:00,1.8875,1.8878,1.8875,1.8876,10000000.0
2007-03-01 08:29:00,1.88748,1.88748,1.88712,1.88712,10000000.0
2007-03-01 08:30:00,1.88714,1.88748,1.88714,1.88745,7000000.0
2007-03-01 08:31:00,1.8876,1.88768,1.88759,1.88759,10000000.0
2007-03-01 08:32:00,1.8877,1.88811,1.8877,1.888,8000000.0
2007-03-01 08:33:00,1.88815,1.8882,1.88815,1.88818,7000000.0
2007-03-01 08:34:00,1.88841,1.88894,1.88841,1.88882,9000000.0
2007-03-01 08:35:00,1.88889,1.88918,1.88888,1.88918,9000000.0
2007-03-01 08:36:00,1.88915,1.88983,1.88914,1.88983,8000000.0
2007-03-01 08:37:00,1.89023,1.89023,1.88947,1.88947,9000000.0
2007-03-01 08:38:00,1.88966,1.88968,1.88928,1.88933,10000000.0
2007-03-01 08:39:00,1.88968,1.88968,1.88931,1.88943,11000000.0
2007-03-01 08:40:00,1.88925,1.88925,1.88894,1.88896,8000000.0
2007-03-01 08:41:00,1.88907,1.88938,1.88901,1.88901,11000000.0
2007-03-01 08:42:00,1.8892,1.88975,1.8892,1.8896,10000000.0
2007-03-01 08:43:00,1.88928,1.88955,1.88928,1.8894,8000000.0
2007-03-01 08:44:00,1.88902,1.88935,1.88902,1.88935,10000000.0
2007-03-01 08:45:00,1.88977,1.88988,1.88931,1.88931,8000000.0
2007-03-01 08:46:00,1.88947,1.88993,1.88853,1.88984,8000000.0
2007-03-01 08:47:00,1.88954,1.88954,1.88926,1.88927,7000000.0
2007-03-01 08:48:00,1.88937,1.88982,1.88937,1.88976,8000000.0
2007-03-01 08:49:00,1.887,1.8871,1.8868,1.8869,7000000.0
2007-03-01 08:50:00,1.88967,1.89001,1.88967,1.89001,7000000.0
2007-03-01 08:51:00,1.88976,1.88976,1.88946,1.88966,8000000.0
2007-03-01 08:52:00,1.88959,1.88959,1.88945,1.88946,9000000.0
2007-03-01 08:53:00,1.88911,1.8893,1.88875,1.88913,8000000.0
2007-03-01 08:54:00,1.88915,1.88961,1.88915,1.88961,8000000.0
2007-03-01 08:55:00,1.88961,1.88961,1.88928,1.88928,8000000.0
2007-03-01 08:56:00,1.88925,1.88948,1.88925,1.88948,7000000.0
2007-03-01 08:57:00,1.8892,1.88944,1.88911,1.88944,8000000.0
2007-03-01 08:58:00,1.88914,1.88927,1.88887,1.88887,7000000.0
2007-03-01 08:59:00,1.88922,1.88937,1.88919,1.88937,7000000.0
2007-03-01 09:00:00,1.88922,1.88922,1.88839,1.88839,8000000.0
2007-03-01 09:01:00,1.88861,1.88897,1.88861,1.88875,9000000.0
2007-03-01 09:02:00,1.88848,1.88907,1.88848,1.88907,10000000.0
2007-03-01 09:03:00,1.88856,1.88879,1.88853,1.8887,7000000.0
2007-03-01 09:04:00,1.88882,1.88882,1.8883,1.88852,7000000.0
2007-03-01 09:05:00,1.88842,1.88933,1.88842,1.88926,7000000.0
2007-03-01 09:06:00,1.88874,1.88884,1.88841,1.88846,11000000.0
2007-03-01 09:07:00,1.88858,1.88941,1.88858,1.88941,8000000.0
2007-03-01 09:08:00,1.88969,1.88974,1.88944,1.88948,7000000.0
2007-03-01 09:09:00,1.88909,1.88913,1.88898,1.88912,11000000.0
2007-03-01 09:10:00,1.88896,1.8893,1.8889,1.8889,7000000.0
2007-03-01 09:11:00,1.88888,1.88889,1.88861,1.88862,9000000.0
2007-03-01 09:12:00,1.88846,1.88868,1.88846,1.88858,8000000.0
2007-03-01 09:13:00,1.88824,1.88832,1.88787,1.88787,9000000.0
2007-03-01 09:14:00,1.88786,1.88823,1.88783,1.88823,11000000.0
2007-03-01 09:15:00,1.88835,1.88839,1.88811,1.88811,7000000.0
2007-03-01 09:16:00,1.88775,1.88793,1.88771,1.88777,8000000.0
2007-03-01 09:17:00,1.88733,1.8874,1.88715,1.88715,11000000.0
2007-03-01 09:18:00,1.88643,1.88656,1.88636,1.88646,8000000.0
2007-03-01 09:19:00,1.88619,1.88631,1.88595,1.88595,7000000.0
2007-03-01 09:20:00,1.88569,1.88583,1.88555,1.88555,7000000.0
2007-03-01 09:21:00,1.88552,1.88575,1.88552,1.88567,8000000.0
2007-03-01 09:22:00,1.88583,1.88615,1.88583,1.88615,8000000.0
2007-03-01 09:23:00,1.88546,1.88564,1.8854,1.88543,7000000.0
2007-03-01 09:24:00,1.88542,1.88667,1.88542,1.88667,8000000.0
2007-03-01 09:25:00,1.88679,1.88679,1.88649,1.88669,7000000.0
2007-03-01 09:26:00,1.88674,1.8869,1.88674,1.88676,11000000.0
2007-03-01 09:27:00,1.88677,1.88695,1.88677,1.88695,11000000.0
2007-03-01 09:28:00,1.88687,1.88716,1.88684,1.88702,9000000.0
2007-03-01 09:29:00,1.88693,1.88717,1.88692,1.88717,8000000.0
2007-03-01 09:30:00,1.88727,1.88742,1.88695,1.88697,7000000.0
2007-03-01 09:31:00,1.88647,1.8865,1.88635,1.88635,7000000.0
2007-03-01 09:32:00,1.88621,1.8863,1.88617,1.8862,7000000.0
2007-03-01 09:33:00,1.88618,1.88647,1.88613,1.88613,8000000.0
2007-03-01 09:34:00,1.88606,1.88627,1.88606,1.88625,7000000.0
2007-03-01 09:35:00,1.88664,1.88664,1.88645,1.8866,10000000.0
2007-03-01 09:36:00,1.88647,1.88675,1.88624,1.88675,8000000.0
2007-03-01 09:37:00,1.88628,1.88629,1.88592,1.88629,11000000.0
2007-03-01 09:38:00,1.88646,1.88648,1.88462,1.88632,11000000.0
2007-03-01 09:39:00,1.88634,1.88637,1.88625,1.88631,7000000.0
2007-03-01 09:40:00,1.88637,1.88646,1.88631,1.88631,9000000.0
2007-03-01 09:41:00,1.88632,1.88632,1.88568,1.88583,8000000.0
2007-03-01 09:42:00,1.8855,1.8858,1.88541,1.88552,10000000.0
2007-03-01 09:43:00,1.88586,1.88586,1.88542,1.88557,11000000.0
2007-03-01 09:44:00,1.88557,1.88557,1.88539,1.88539,8000000.0
2007-03-01 09:45:00,1.88542,1.88589,1.88542,1.88589,7000000.0
2007-03-01 09:46:00,1.88605,1.88635,1.88589,1.88635,11000000.0
2007-03-01 09:47:00,1.88626,1.8863,1.88612,1.8863,9000000.0
2007-03-01 09:48:00,1.88641,1.8869,1.88641,1.8869,7000000.0
2007-03-01 09:49:00,1.8867,1.88691,1.88665,1.88691,11000000.0
2007-03-01 09:50:00,1.88661,1.88681,1.88659,1.88669,8000000.0
2007-03-01 09:51:00,1.88662,1.88678,1.8864,1.88678,8000000.0
2007-03-01 09:52:00,1.88645,1.88665,1.8863,1.88658,8000000.0
2007-03-01 09:53:00,1.88642,1.88646,1.88611,1.88611,10000000.0
2007-03-01 09:54:00,1.88651,1.88656,1.88632,1.88632,7000000.0
2007-03-01 09:55:00,1.88629,1.88638,1.88629,1.88631,8000000.0
2007-03-01 09:56:00,1.88595,1.88651,1.88595,1.88651,10000000.0
2007-03-01 09:57:00,1.88708,1.88785,1.88708,1.88785,8000000.0
2007-03-01 09:58:00,1.88781,1.88824,1.88781,1.88809,8000000.0
2007-03-01 09:59:00,1.88832,1.88843,1.88817,1.88817,10000000.0
2007-03-01 10:00:00,1.88844,1.88902,1.88844,1.88902,10000000.0
2007-03-01 10:01:00,1.88919,1.88919,1.88834,1.88834,10000000.0
2007-03-01 10:02:00,1.88789,1.88799,1.88767,1.88783,10000000.0
2007-03-01 10:03:00,1.8837,1.8847,1.8837,1.8845,7000000.0
2007-03-01 10:04:00,1.88798,1.88827,1.88794,1.88794,7000000.0
2007-03-01 10:05:00,1.88815,1.88857,1.88815,1.88857,11000000.0
2007-03-01 10:06:00,1.88874,1.88878,1.88849,1.88857,7000000.0
2007-03-01 10:07:00,1.88867,1.88867,1.88819,1.88819,7000000.0
2007-03-01 10:08:00,1.88823,1.88842,1.88823,1.88834,7000000.0
2007-03-01 10:09:00,1.88835,1.88844,1.88832,1.88839,7000000.0
2007-03-01 10:10:00,1.88807,1.88845,1.88807,1.88837,7000000.0
2007-03-01 10:11:00,1.88852,1.88874,1.8884,1.88859,7000000.0
2007-03-01 10:12:00,1.88809,1.88809,1.88774,1.88801,8000000.0
2007-03-01 10:13:00,1.88773,1.88782,1.88771,1.88771,8000000.0
2007-03-01 10:14:00,1.88747,1.88751,1.88727,1.88751,7000000.0
2007-03-01 10:15:00,1.88752,1.88764,1.88722,1.88764,10000000.0
2007-03-01 10:16:00,1.88754,1.88754,1.88731,1.88731,7000000.0
2007-03-01 10:17:00,1.88699,1.88714,1.88685,1.88714,11000000.0
2007-03-01 10:18:00,1.88675,1.88675,1.88633,1.88633,8000000.0
2007-03-01 10:19:00,1.88676,1.88679,1.88625,1.88625,9000000.0
2007-03-01 10:20:00,1.88591,1.88599,1.88585,1.88586,7000000.0
2007-03-01 10:21:00,1.88553,1.88558,1.88534,1.88552,8000000.0
2007-03-01 10:22:00,1.88588,1.88605,1.88551,1.88555,7000000.0
2007-03-01 10:23:00,1.8852,1.8854,1.88518,1.8852,7000000.0
2007-03-01 10:24:00,1.88519,1.88575,1.88518,1.88575,7000000.0
2007-03-01 10:25:00,1.88593,1.88609,1.88581,1.88586,9000000.0
2007-03-01 10:26:00,1.88577,1.88577,1.88548,1.88548,11000000.0
2007-03-01 10:27:00,1.88545,1.88555,1.88527,1.88555,8000000.0
2007-03-01 10:28:00,1.88573,1.88582,1.88561,1.88561,9000000.0
2007-03-01 10:29:00,1.88571,1.88612,1.88541,1.88612,8000000.0
2007-03-01 10:30:00,1.88609,1.88611,1.88567,1.88571,8000000.0
2007-03-01 10:31:00,1.88539,1.88555,1.88519,1.88519,7000000.0
2007-03-01 10:32:00,1.88487,1.88487,1.88435,1.88459,9000000.0
2007-03-01 10:33:00,1.8846,1.88471,1.88448,1.88468,7000000.0
2007-03-01 10:34:00,1.88459,1.88476,1.88433,1.88448,7000000.0
2007-03-01 10:35:00,1.88432,1.88461,1.88416,1.88461,7000000.0
2007-03-01 10:36:00,1.8847,1.88477,1.88462,1.88469,8000000.0
2007-03-01 10:37:00,1.88457,1.88457,1.88442,1.88451,8000000.0
2007-03-01 10:38:00,1.88427,1.88446,1.88425,1.88444,10000000.0
2007-03-01 10:39:00,1.8833,1.8833,1.8833,1.8833,7000000.0
2007-03-01 10:40:00,1.88431,1.88431,1.88392,1.88392,7000000.0
2007-03-01 10:41:00,1.88399,1.88428,1.88399,1.88421,9000000.0
2007-03-01 10:42:00,1.8844,1.88447,1.88433,1.88436,7000000.0
2007-03-01 10:43:00,1.88457,1.88457,1.8842,1.88434,10000000.0
2007-03-01 10:44:00,1.88457,1.88501,1.88457,1.88501,7000000.0
2007-03-01 10:45:00,1.88512,1.88518,1.88494,1.88494,8000000.0
2007-03-01 10:46:00,1.88489,1.88507,1.88483,1.88492,8000000.0
2007-03-01 10:47:00,1.88456,1.88462,1.88345,1.88345,7000000.0
2007-03-01 10:48:00,1.88347,1.88347,1.88294,1.88307,8000000.0
2007-03-01 10:49:00,1.8833,1.8833,1.88275,1.8828,9000000.0
2007-03-01 10:50:00,1.88288,1.88294,1.88253,1.88253,8000000.0
2007-03-01 10:51:00,1.88276,1.88304,1.88265,1.88265,9000000.0
2007-03-01 10:52:00,1.88177,1.88253,1.88177,1.88253,8000000.0
2007-03-01 10:53:00,1.88241,1.88265,1.88221,1.88221,9000000.0
2007-03-01 10:54:00,1.88234,1.8826,1.88234,1.88237,10000000.0
2007-03-01 10:55:00,1.88252,1.88288,1.88252,1.88267,7000000.0
2007-03-01 10:56:00,1.88265,1.88287,1.88106,1.88278,7000000.0
2007-03-01 10:57:00,1.88274,1.88323,1.88274,1.8832,8000000.0
2007-03-01 10:58:00,1.88332,1.88336,1.88322,1.88336,7000000.0
2007-03-01 10:59:00,1.88355,1.88381,1.88342,1.88356,11000000.0
2007-03-01 11:00:00,1.88355,1.88373,1.88215,1.88215,7000000.0
2007-03-01 11:01:00,1.88381,1.88399,1.88376,1.88399,8000000.0
2007-03-01 11:02:00,1.88385,1.88385,1.88364,1.88369,7000000.0
2007-03-01 11:03:00,1.88368,1.88379,1.88354,1.88363,11000000.0
2007-03-01 11:04:00,1.88401,1.88429,1.88395,1.88423,11000000.0
2007-03-01 11:05:00,1.88391,1.88416,1.88389,1.88398,7000000.0
2007-03-01 11:06:00,1.88399,1.88422,1.88399,1.88408,8000000.0
2007-03-01 11:07:00,1.88405,1.88411,1.88395,1.88395,7000000.0
2007-03-01 11:08:00,1.88385,1.88402,1.88363,1.88363,9000000.0
2007-03-01 11:09:00,1.88347,1.88347,1.88327,1.88327,8000000.0
2007-03-01 11:10:00,1.88345,1.88375,1.88345,1.88375,8000000.0
2007-03-01 11:11:00,1.88406,1.88406,1.88384,1.88389,10000000.0
2007-03-01 11:12:00,1.88358,1.88402,1.88358,1.88399,7000000.0
2007-03-01 11:13:00,1.88388,1.88388,1.88351,1.8837,11000000.0
2007-03-01 11:14:00,1.88396,1.88417,1.88388,1.8841,11000000.0
2007-03-01 11:15:00,1.88425,1.88428,1.88413,1.8842,7000000.0
2007-03-01 11:16:00,1.88436,1.88436,1.88403,1.88403,7000000.0
2007-03-01 11:17:00,1.88394,1.88395,1.88366,1.88395,7000000.0
2007-03-01 11:18:00,1.88422,1.88422,1.8839,1.88391,10000000.0
2007-03-01 11:19:00,1.88398,1.88407,1.88393,1.884,11000000.0
2007-03-01 11:20:00,1.88425,1.88498,1.88425,1.88498,8000000.0
2007-03-01 11:21:00,1.88485,1.88501,1.88481,1.8849,7000000.0
2007-03-01 11:22:00,1.88471,1.88476,1.88443,1.88476,8000000.0
2007-03-01 11:23:00,1.8848,1.88509,1.88455,1.88509,8000000.0
2007-03-01 11:24:00,1.88511,1.88511,1.8849,1.88494,7000000.0
2007-03-01 11:25:00,1.88504,1.88539,1.88504,1.88539,8000000.0
2007-03-01 11:26:00,1.88517,1.88519,1.8849,1.88497,11000000.0
2007-03-01 11:27:00,1.88487,1.88487,1.88465,1.88466,8000000.0
2007-03-01 11:28:00,1.88484,1.88499,1.88478,1.88499,7000000.0
2007-03-01 11:29:00,1.88493,1.88493,1.88448,1.88448,8000000.0
2007-03-01 11:30:00,1.88479,1.88479,1.88443,1.88468,7000000.0
2007-03-01 11:31:00,1.88446,1.88453,1.88435,1.8845,11000000.0
2007-03-01 11:32:00,1.88465,1.88492,1.88465,1.88489,11000000.0
2007-03-01 11:33:00,1.88501,1.88513,1.88489,1.88489,7000000.0
2007-03-01 11:34:00,1.8845,1.88491,1.8845,1.88467,7000000.0
2007-03-01 11:35:00,1.88444,1.88444,1.88419,1.88423,10000000.0
2007-03-01 11:36:00,1.8842,1.88424,1.88369,1.88369,8000000.0
2007-03-01 11:37:00,1.88332,1.88377,1.88332,1.88377,8000000.0
2007-03-01 11:38:00,1.8838,1.8838,1.88365,1.88365,9000000.0
2007-03-01 11:39:00,1.88355,1.88362,1.88335,1.88335,9000000.0
2007-03-01 11:40:00,1.88323,1.88323,1.88268,1.88273,11000000.0
2007-03-01 11:41:00,1.88282,1.88321,1.88258,1.88321,11000000.0
2007-03-01 11:42:00,1.88306,1.88315,1.88292,1.88304,11000000.0
2007-03-01 11:43:00,1.88319,1.88321,1.883,1.883,7000000.0
2007-03-01 11:44:00,1.88308,1.88311,1.88305,1.88311,7000000.0
2007-03-01 11:45:00,1.88279,1.88288,1.8826,1.88288,11000000.0
2007-03-01 11:46:00,1.88299,1.88305,1.88277,1.88277,7000000.0
2007-03-01 11:47:00,1.8827,1.88309,1.8827,1.88284,9000000.0
2007-03-01 11:48:00,1.88324,1.884,1.88324,1.88391,10000000.0
2007-03-01 11:49:00,1.88396,1.88414,1.8838,1.8838,7000000.0
2007-03-01 11:50:00,1.88371,1.88397,1.88371,1.88388,7000000.0
2007-03-01 11:51:00,1.88395,1.88404,1.88353,1.88365,8000000.0
2007-03-01 11:52:00,1.88399,1.8843,1.88398,1.8843,10000000.0
2007-03-01 11:53:00,1.88401,1.88417,1.88383,1.88383,10000000.0
2007-03-01 11:54:00,1.8837,1.88377,1.88363,1.88374,9000000.0
2007-03-01 11:55:00,1.88392,1.88398,1.88377,1.88393,8000000.0
2007-03-01 11:56:00,1.8837,1.88402,1.8837,1.88396,11000000.0
2007-03-01 11:57:00,1.88434,1.8846,1.88434,1.8846,8000000.0
2007-03-01 11:58:00,1.88466,1.88476,1.88461,1.88475,9000000.0
2007-03-01 11:59:00,1.88464,1.88481,1.88449,1.88481,7000000.0
2007-03-01 12:00:00,1.88487,1.88487,1.88434,1.88454,7000000.0
2007-03-01 12:01:00,1.88431,1.88444,1.88405,1.88405,10000000.0
2007-03-01 12:02:00,1.88391,1.88391,1.88358,1.88389,10000000.0
2007-03-01 12:03:00,1.88401,1.88522,1.88401,1.88522,7000000.0
2007-03-01 12:04:00,1.88513,1.8852,1.88499,1.88514,9000000.0
2007-03-01 12:05:00,1.88505,1.88514,1.885,1.88511,11000000.0
2007-03-01 12:06:00,1.88532,1.88532,1.88503,1.88503,7000000.0
2007-03-01 12:07:00,1.88483,1.88513,1.88483,1.88513,7000000.0
2007-03-01 12:08:00,1.88489,1.88492,1.88476,1.88481,9000000.0
2007-03-01 12:09:00,1.88476,1.88476,1.88432,1.8847,8000000.0
2007-03-01 12:10:00,1.88451,1.88451,1.88409,1.88409,8000000.0
2007-03-01 12:11:00,1.88414,1.88449,1.88408,1.88449,7000000.0
2007-03-01 12:12:00,1.88463,1.88476,1.88425,1.88425,7000000.0
2007-03-01 12:13:00,1.88425,1.8848,1.88425,1.88467,10000000.0
2007-03-01 12:14:00,1.88471,1.88474,1.88458,1.88473,8000000.0
2007-03-01 12:15:00,1.88456,1.88456,1.88422,1.88438,8000000.0
2007-03-01 12:16:00,1.8841,1.88455,1.8841,1.88455,8000000.0
2007-03-01 12:17:00,1.88451,1.88451,1.8844,1.88444,8000000.0
2007-03-01 12:18:00,1.88443,1.88539,1.88443,1.88539,11000000.0
2007-03-01 12:19:00,1.88533,1.88628,1.88533,1.88628,9000000.0
2007-03-01 12:20:00,1.88614,1.88627,1.88601,1.88615,10000000.0
2007-03-01 12:21:00,1.88664,1.88687,1.88473,1.88473,7000000.0
2007-03-01 12:22:00,1.88657,1.88712,1.88657,1.88707,8000000.0
2007-03-01 12:23:00,1.88675,1.88701,1.88674,1.88674,7000000.0
2007-03-01 12:24:00,1.88717,1.88721,1.88692,1.88692,7000000.0
2007-03-01 12:25:00,1.88674,1.88676,1.88657,1.88668,9000000.0
2007-03-01 12:26:00,1.88672,1.88678,1.88669,1.88674,8000000.0
2007-03-01 12:27:00,1.88662,1.88697,1.88654,1.88673,10000000.0
2007-03-01 12:28:00,1.88668,1.88686,1.88652,1.88686,9000000.0
2007-03-01 12:29:00,1.88671,1.88708,1.88671,1.88708,9000000.0
2007-03-01 12:30:00,1.88698,1.88729,1.88684,1.88729,7000000.0
2007-03-01 12:31:00,1.88744,1.88765,1.88743,1.88749,11000000.0
2007-03-01 12:32:00,1.88742,1.88763,1.88735,1.88763,7000000.0
2007-03-01 12:33:00,1.88753,1.88764,1.88716,1.88716,7000000.0
2007-03-01 12:34:00,1.8875,1.88756,1.88743,1.88743,7000000.0
2007-03-01 12:35:00,1.88713,1.88737,1.88704,1.88704,8000000.0
2007-03-01 12:36:00,1.88683,1.88707,1.88671,1.88707,8000000.0
2007-03-01 12:37:00,1.88712,1.88762,1.88712,1.88762,9000000.0
2007-03-01 12:38:00,1.88771,1.88859,1.88771,1.88859,8000000.0
2007-03-01 12:39:00,1.88892,1.8892,1.88884,1.8889,9000000.0
2007-03-01 12:40:00,1.88868,1.88887,1.88868,1.88881,7000000.0
2007-03-01 12:41:00,1.88859,1.88866,1.8885,1.88866,8000000.0
2007-03-01 12:42:00,1.88839,1.88839,1.88813,1.88826,9000000.0
2007-03-01 12:43:00,1.88793,1.88817,1.88781,1.88781,9000000.0
2007-03-01 12:44:00,1.88805,1.88822,1.888,1.88822,8000000.0
2007-03-01 12:45:00,1.88827,1.88865,1.88782,1.88864,10000000.0
2007-03-01 12:46:00,1.88839,1.88839,1.88772,1.88772,9000000.0
2007-03-01 12:47:00,1.88722,1.88745,1.88722,1.88728,10000000.0
2007-03-01 12:48:00,1.88673,1.88688,1.88659,1.88675,11000000.0
2007-03-01 12:49:00,1.88685,1.88687,1.88657,1.88683,7000000.0
2007-03-01 12:50:00,1.88628,1.88628,1.88592,1.88603,7000000.0
2007-03-01 12:51:00,1.88612,1.88628,1.88605,1.88627,8000000.0
2007-03-01 12:52:00,1.88647,1.88731,1.88632,1.88731,11000000.0
2007-03-01 12:53:00,1.8877,1.8877,1.88759,1.88765,8000000.0
2007-03-01 12:54:00,1.88771,1.88839,1.88771,1.88839,7000000.0
2007-03-01 12:55:00,1.88845,1.88845,1.88808,1.88841,8000000.0
2007-03-01 12:56:00,1.88824,1.8885,1.88824,1.8885,7000000.0
2007-03-01 12:57:00,1.88853,1.88853,1.8883,1.88841,7000000.0
2007-03-01 12:58:00,1.88851,1.88899,1.88851,1.88896,8000000.0
2007-03-01 12:59:00,1.88903,1.88903,1.88878,1.88885,7000000.0
2007-03-01 13:00:00,1.8885,1.88908,1.8885,1.88896,8000000.0
2007-03-01 13:01:00,1.88845,1.88919,1.88845,1.88892,8000000.0
2007-03-01 13:02:00,1.88879,1.88917,1.88867,1.88917,7000000.0
2007-03-01 13:03:00,1.88909,1.88916,1.88891,1.88898,8000000.0
2007-03-01 13:04:00,1.88939,1.88978,1.88939,1.88941,7000000.0
2007-03-01 13:05:00,1.8895,1.8899,1.88949,1.8899,8000000.0
2007-03-01 13:06:00,1.88994,1.88994,1.88967,1.88973,7000000.0
2007-03-01 13:07:00,1.89016,1.89016,1.88977,1.88979,7000000.0
2007-03-01 13:08:00,1.89038,1.8911,1.89038,1.89108,10000000.0
2007-03-01 13:09:00,1.89133,1.89133,1.89043,1.89043,7000000.0
2007-03-01 13:10:00,1.89047,1.89047,1.88974,1.88997,9000000.0
2007-03-01 13:11:00,1.89039,1.89097,1.89027,1.89097,8000000.0
2007-03-01 13:12:00,1.89085,1.89093,1.8906,1.89085,8000000.0
2007-03-01 13:13:00,1.89084,1.8911,1.89084,1.89098,9000000.0
2007-03-01 13:14:00,1.89097,1.89097,1.89027,1.89036,7000000.0
2007-03-01 13:15:00,1.89061,1.8907,1.89048,1.89062,8000000.0
2007-03-01 13:16:00,1.89056,1.89068,1.89038,1.89038,8000000.0
2007-03-01 13:17:00,1.89055,1.89055,1.8902,1.8902,9000000.0
2007-03-01 13:18:00,1.89035,1.8904,1.89017,1.89017,10000000.0
2007-03-01 13:19:00,1.88985,1.88993,1.88918,1.88933,8000000.0
2007-03-01 13:20:00,1.88963,1.88963,1.88932,1.88959,8000000.0
2007-03-01 13:21:00,1.88978,1.88978,1.88964,1.88967,7000000.0
2007-03-01 13:22:00,1.89,1.89,1.88954,1.88976,11000000.0
2007-03-01 13:23:00,1.88964,1.88968,1.88948,1.88968,8000000.0
2007-03-01 13:24:00,1.88966,1.88966,1.88947,1.88961,7000000.0
2007-03-01 13:25:00,1.88957,1.88972,1.88946,1.88963,11000000.0
2007-03-01 13:26:00,1.89022,1.89094,1.89022,1.89094,10000000.0
2007-03-01 13:27:00,1.8913,1.89193,1.8913,1.89168,8000000.0
2007-03-01 13:28:00,1.89135,1.89173,1.89135,1.89173,21000000.0
2007-03-01 13:29:00,1.89188,1.89206,1.89188,1.89189,17000000.0
2007-03-01 13:30:00,1.89173,1.89175,1.89152,1.89152,7000000.0
2007-03-01 13:31:00,1.89137,1.89169,1.89133,1.89152,9000000.0
2007-03-01 13:32:00,1.8917,1.89276,1.8917,1.89276,14000000.0
2007-03-01 13:33:00,1.89249,1.89249,1.89176,1.89205,14000000.0
2007-03-01 13:34:00,1.89179,1.89215,1.89171,1.89215,31000000.0
2007-03-01 13:35:00,1.892,1.8922,1.892,1.8922,17000000.0
2007-03-01 13:36:00,1.89228,1.89241,1.89215,1.89215,24000000.0
2007-03-01 13:37:00,1.89232,1.89245,1.89206,1.89206,10000000.0
2007-03-01 13:38:00,1.89212,1.89212,1.89173,1.89173,18000000.0
2007-03-01 13:39:00,1.89204,1.89277,1.89204,1.89277,15000000.0
2007-03-01 13:40:00,1.89338,1.89342,1.89319,1.89319,29000000.0
2007-03-01 13:41:00,1.89261,1.89261,1.89181,1.89205,13000000.0
2007-03-01 13:42:00,1.89233,1.89259,1.89232,1.89256,6000000.0
2007-03-01 13:43:00,1.89284,1.89308,1.89283,1.89305,10000000.0
2007-03-01 13:44:00,1.89279,1.89294,1.89255,1.89262,26000000.0
2007-03-01 13:45:00,1.8926,1.89314,1.89246,1.89314,22000000.0
2007-03-01 13:46:00,1.89333,1.89338,1.89323,1.89328,19000000.0
2007-03-01 13:47:00,1.89311,1.89329,1.89311,1.89329,17000000.0
2007-03-01 13:48:00,1.89264,1.89305,1.89256,1.8929,22000000.0
2007-03-01 13:49:00,1.89238,1.89258,1.89215,1.89215,24000000.0
2007-03-01 13:50:00,1.89239,1.89248,1.89239,1.89248,15000000.0
2007-03-01 13:51:00,1.89258,1.89264,1.89255,1.89255,22000000.0
2007-03-01 13:52:00,1.89253,1.89253,1.89218,1.89227,32000000.0
2007-03-01 13:53:00,1.8924,1.8924,1.89222,1.89222,28000000.0
2007-03-01 13:54:00,1.89238,1.89256,1.89238,1.89256,31000000.0
2007-03-01 13:55:00,1.89273,1.89333,1.89273,1.89333,20000000.0
2007-03-01 13:56:00,1.89328,1.89328,1.89308,1.89326,24000000.0
2007-03-01 13:57:00,1.89292,1.89292,1.89262,1.89262,34000000.0
2007-03-01 13:58:00,1.89253,1.89253,1.89234,1.89237,16000000.0
2007-03-01 13:59:00,1.89254,1.89332,1.89254,1.89332,30000000.0
2007-03-01 14:00:00,1.89298,1.89298,1.89262,1.89262,39000000.0
2007-03-01 14:01:00,1.89283,1.89315,1.89283,1.89315,30000000.0
2007-03-01 14:02:00,1.89346,1.89354,1.89332,1.89354,19000000.0
2007-03-01 14:03:00,1.89356,1.89356,1.89322,1.89322,23000000.0
2007-03-01 14:04:00,1.8927,1.89291,1.89242,1.89287,33000000.0
2007-03-01 14:05:00,1.89268,1.89291,1.89268,1.89289,28000000.0
2007-03-01 14:06:00,1.89278,1.89316,1.89274,1.89287,31000000.0
2007-03-01 14:07:00,1.89315,1.89337,1.89315,1.89321,31000000.0
2007-03-01 14:08:00,1.89301,1.89322,1.89285,1.8929,27000000.0
2007-03-01 14:09:00,1.89288,1.89305,1.89283,1.89303,27000000.0
2007-03-01 14:10:00,1.89292,1.89293,1.89278,1.89278,24000000.0
2007-03-01 14:11:00,1.89309,1.89349,1.89287,1.89349,21000000.0
2007-03-01 14:12:00,1.89307,1.89324,1.89284,1.89296,22000000.0
2007-03-01 14:13:00,1.89306,1.89333,1.893,1.89333,13000000.0
2007-03-01 14:14:00,1.89335,1.89365,1.89335,1.89365,21000000.0
2007-03-01 14:15:00,1.89343,1.89365,1.89328,1.89344,25000000.0
2007-03-01 14:16:00,1.89347,1.89375,1.89337,1.89337,26000000.0
2007-03-01 14:17:00,1.89382,1.8939,1.89381,1.8939,32000000.0
2007-03-01 14:18:00,1.89337,1.89337,1.89322,1.89325,27000000.0
2007-03-01 14:19:00,1.89334,1.89373,1.89334,1.89365,35000000.0
2007-03-01 14:20:00,1.89347,1.89375,1.89347,1.89357,32000000.0
2007-03-01 14:21:00,1.89391,1.8944,1.89367,1.89415,39000000.0
2007-03-01 14:22:00,1.89444,1.89457,1.89419,1.89457,22000000.0
2007-03-01 14:23:00,1.89496,1.89588,1.89496,1.89588,40000000.0
2007-03-01 14:24:00,1.89727,1.89745,1.89716,1.89745,10000000.0
2007-03-01 14:25:00,1.89797,1.89797,1.89726,1.89733,35000000.0
2007-03-01 14:26:00,1.8975,1.8975,1.89674,1.89686,18000000.0
2007-03-01 14:27:00,1.89681,1.89741,1.89681,1.89741,28000000.0
2007-03-01 14:28:00,1.89722,1.89745,1.8971,1.89735,21000000.0
2007-03-01 14:29:00,1.89719,1.89719,1.89671,1.89719,16000000.0
2007-03-01 14:30:00,1.89726,1.89733,1.89695,1.89733,25000000.0
2007-03-01 14:31:00,1.8976,1.8976,1.89707,1.89739,26000000.0
2007-03-01 14:32:00,1.89746,1.89755,1.89746,1.89752,32000000.0
2007-03-01 14:33:00,1.89755,1.89774,1.89755,1.89774,20000000.0
2007-03-01 14:34:00,1.89781,1.89843,1.89781,1.89839,25000000.0
2007-03-01 14:35:00,1.8987,1.89907,1.8987,1.89907,23000000.0
2007-03-01 14:36:00,1.89934,1.90016,1.89934,1.90016,11000000.0
2007-03-01 14:37:00,1.90015,1.90016,1.89971,1.9001,41000000.0
2007-03-01 14:38:00,1.90005,1.90009,1.89988,1.89991,54000000.0
2007-03-01 14:39:00,1.90038,1.90073,1.90038,1.90073,36000000.0
2007-03-01 14:40:00,1.90081,1.901,1.90079,1.90095,36000000.0
2007-03-01 14:41:00,1.90168,1.90235,1.90168,1.90203,41000000.0
2007-03-01 14:42:00,1.90201,1.90201,1.90087,1.90087,19000000.0
2007-03-01 14:43:00,1.90079,1.90114,1.90079,1.90112,20000000.0
2007-03-01 14:44:00,1.90098,1.90098,1.89998,1.89998,25000000.0
2007-03-01 14:45:00,1.89995,1.89995,1.89957,1.89957,33000000.0
2007-03-01 14:46:00,1.89953,1.89987,1.89946,1.89946,11000000.0
2007-03-01 14:47:00,1.89942,1.89943,1.89934,1.89935,7000000.0
2007-03-01 14:48:00,1.89909,1.89942,1.89909,1.89909,21000000.0
2007-03-01 14:49:00,1.89955,1.89966,1.89927,1.89939,32000000.0
2007-03-01 14:50:00,1.89913,1.89913,1.89845,1.89845,33000000.0
2007-03-01 14:51:00,1.89818,1.89821,1.89784,1.89784,37000000.0
2007-03-01 14:52:00,1.89778,1.89821,1.89778,1.89817,17000000.0
2007-03-01 14:53:00,1.89866,1.89965,1.89866,1.89965,22000000.0
2007-03-01 14:54:00,1.89975,1.89998,1.89951,1.89998,17000000.0
2007-03-01 14:55:00,1.9007,1.9009,1.9007,1.9009,7000000.0
2007-03-01 14:56:00,1.90073,1.90181,1.90073,1.90154,21000000.0
2007-03-01 14:57:00,1.90189,1.90247,1.90188,1.90241,12000000.0
2007-03-01 14:58:00,1.90278,1.90454,1.90278,1.90405,31000000.0
2007-03-01 14:59:00,1.90366,1.90366,1.90324,1.90337,20000000.0
2007-03-01 15:00:00,1.90355,1.90387,1.90355,1.90359,32000000.0
2007-03-01 15:01:00,1.90362,1.90393,1.90359,1.90393,14000000.0
2007-03-01 15:02:00,1.90391,1.90582,1.90391,1.90549,26000000.0
2007-03-01 15:03:00,1.90576,1.90576,1.90454,1.90454,30000000.0
2007-03-01 15:04:00,1.9042,1.90495,1.90411,1.90495,29000000.0
2007-03-01 15:05:00,1.90489,1.90499,1.90401,1.90401,28000000.0
2007-03-01 15:06:00,1.90393,1.90414,1.90355,1.90414,16000000.0
2007-03-01 15:07:00,1.90455,1.9047,1.90391,1.9047,26000000.0
2007-03-01 15:08:00,1.90455,1.9047,1.9044,1.90443,25000000.0
2007-03-01 15:09:00,1.9043,1.90484,1.90417,1.90484,34000000.0
2007-03-01 15:10:00,1.90441,1.90459,1.90423,1.90445,36000000.0
2007-03-01 15:11:00,1.90432,1.9049,1.90402,1.90402,27000000.0
2007-03-01 15:12:00,1.90366,1.90367,1.90355,1.90364,26000000.0
2007-03-01 15:13:00,1.90356,1.90356,1.90305,1.90305,41000000.0
2007-03-01 15:14:00,1.90263,1.90263,1.90214,1.90221,30000000.0
2007-03-01 15:15:00,1.90225,1.90225,1.90143,1.90143,21000000.0
2007-03-01 15:16:00,1.90148,1.90148,1.90088,1.90093,9000000.0
2007-03-01 15:17:00,1.90106,1.90139,1.90106,1.90134,26000000.0
2007-03-01 15:18:00,1.90131,1.90131,1.90093,1.90103,10000000.0
2007-03-01 15:19:00,1.90114,1.90144,1.90114,1.9014,16000000.0
2007-03-01 15:20:00,1.90157,1.90193,1.90157,1.90174,20000000.0
2007-03-01 15:21:00,1.9018,1.90199,1.90164,1.90199,12000000.0
2007-03-01 15:22:00,1.90226,1.90235,1.90206,1.9021,22000000.0
2007-03-01 15:23:00,1.90183,1.90189,1.90171,1.90178,36000000.0
2007-03-01 15:24:00,1.90174,1.90177,1.9015,1.90154,8000000.0
2007-03-01 15:25:00,1.90136,1.90157,1.90135,1.90135,14000000.0
2007-03-01 15:26:00,1.90143,1.90143,1.9013,1.9013,40000000.0
2007-03-01 15:27:00,1.90102,1.90119,1.90085,1.90119,32000000.0
2007-03-01 15:28:00,1.90127,1.90184,1.9011,1.90184,55000000.0
2007-03-01 15:29:00,1.90214,1.90254,1.90056,1.90254,47000000.0
2007-03-01 15:30:00,1.90054,1.90275,1.8999,1.90275,71000000.0
2007-03-01 15:31:00,1.90366,1.9046,1.90366,1.90449,58000000.0
2007-03-01 15:32:00,1.90418,1.90439,1.90407,1.90407,25000000.0
2007-03-01 15:33:00,1.90403,1.90403,1.90289,1.90295,32000000.0
2007-03-01 15:34:00,1.90292,1.90292,1.90208,1.90222,22000000.0
2007-03-01 15:35:00,1.90203,1.90231,1.90166,1.90231,30000000.0
2007-03-01 15:36:00,1.90265,1.90358,1.90265,1.90345,23000000.0
2007-03-01 15:37:00,1.90351,1.90427,1.90351,1.90427,24000000.0
2007-03-01 15:38:00,1.90474,1.90474,1.90385,1.90385,61000000.0
2007-03-01 15:39:00,1.90346,1.90359,1.90319,1.90342,40000000.0
2007-03-01 15:40:00,1.90376,1.90376,1.90333,1.90333,37000000.0
2007-03-01 15:41:00,1.90325,1.90342,1.90264,1.9027,43000000.0
2007-03-01 15:42:00,1.90219,1.90219,1.90182,1.90182,41000000.0
2007-03-01 15:43:00,1.9019,1.90195,1.9015,1.9015,30000000.0
2007-03-01 15:44:00,1.90163,1.90169,1.90135,1.90137,29000000.0
2007-03-01 15:45:00,1.90102,1.90102,1.90028,1.90084,36000000.0
2007-03-01 15:46:00,1.9005,1.9005,1.89985,1.89992,24000000.0
2007-03-01 15:47:00,1.90013,1.90037,1.8998,1.90001,31000000.0
2007-03-01 15:48:00,1.90016,1.90031,1.89964,1.90031,33000000.0
2007-03-01 15:49:00,1.90021,1.90046,1.9001,1.9001,25000000.0
2007-03-01 15:50:00,1.89991,1.90016,1.89991,1.90002,11000000.0
2007-03-01 15:51:00,1.90021,1.90021,1.89993,1.89996,37000000.0
2007-03-01 15:52:00,1.89983,1.9001,1.8996,1.8996,23000000.0
2007-03-01 15:53:00,1.89962,1.89984,1.89962,1.89968,15000000.0
2007-03-01 15:54:00,1.89956,1.89959,1.8992,1.89959,26000000.0
2007-03-01 15:55:00,1.89914,1.89916,1.8989,1.8989,33000000.0
2007-03-01 15:56:00,1.89865,1.89884,1.89863,1.89884,6000000.0
2007-03-01 15:57:00,1.89895,1.89949,1.89895,1.89949,34000000.0
2007-03-01 15:58:00,1.8993,1.89943,1.8993,1.89933,24000000.0
2007-03-01 15:59:00,1.89883,1.89909,1.8988,1.8988,23000000.0
2007-03-01 16:00:00,1.89899,1.89924,1.89894,1.89894,51000000.0
2007-03-01 16:01:00,1.89852,1.89883,1.89852,1.89883,31000000.0
2007-03-01 16:02:00,1.8987,1.8987,1.89836,1.89859,29000000.0
2007-03-01 16:03:00,1.89858,1.89895,1.89858,1.89895,51000000.0
2007-03-01 16:04:00,1.8991,1.8991,1.89884,1.89884,38000000.0
2007-03-01 16:05:00,1.89869,1.89869,1.89853,1.89857,37000000.0
2007-03-01 16:06:00,1.8987,1.89915,1.89853,1.89915,33000000.0
2007-03-01 16:07:00,1.89921,1.89954,1.89921,1.89954,37000000.0
2007-03-01 16:08:00,1.89932,1.89932,1.89896,1.89896,37000000.0
2007-03-01 16:09:00,1.89864,1.899,1.89864,1.89879,44000000.0
2007-03-01 16:10:00,1.89893,1.89899,1.89865,1.89896,41000000.0
2007-03-01 16:11:00,1.89907,1.89927,1.89902,1.89927,27000000.0
2007-03-01 16:12:00,1.89912,1.89947,1.89899,1.89947,22000000.0
2007-03-01 16:13:00,1.89948,1.89948,1.89901,1.89921,38000000.0
2007-03-01 16:14:00,1.89899,1.89904,1.89892,1.89892,41000000.0
2007-03-01 16:15:00,1.89869,1.8987,1.89839,1.89839,42000000.0
2007-03-01 16:16:00,1.89826,1.89844,1.89812,1.8982,45000000.0
2007-03-01 16:17:00,1.89801,1.89826,1.89801,1.89826,22000000.0
2007-03-01 16:18:00,1.8986,1.89888,1.8986,1.89867,49000000.0
2007-03-01 16:19:00,1.8986,1.89882,1.89827,1.89827,27000000.0
2007-03-01 16:20:00,1.89897,1.89958,1.89897,1.89954,52000000.0
2007-03-01 16:21:00,1.89981,1.89981,1.89938,1.89974,37000000.0
2007-03-01 16:22:00,1.90009,1.90089,1.90009,1.90089,50000000.0
2007-03-01 16:23:00,1.90056,1.90056,1.89962,1.89962,48000000.0
2007-03-01 16:24:00,1.89993,1.90064,1.89993,1.90038,44000000.0
2007-03-01 16:25:00,1.90024,1.90041,1.89906,1.89906,28000000.0
2007-03-01 16:26:00,1.89943,1.89991,1.89943,1.89991,41000000.0
2007-03-01 16:27:00,1.89996,1.90059,1.89996,1.90059,46000000.0
2007-03-01 16:28:00,1.9008,1.90161,1.90079,1.90161,34000000.0
2007-03-01 16:29:00,1.90159,1.90159,1.9013,1.90151,24000000.0
2007-03-01 16:30:00,1.90159,1.9019,1.90123,1.9019,43000000.0
2007-03-01 16:31:00,1.90248,1.90316,1.90248,1.90285,36000000.0
2007-03-01 16:32:00,1.90279,1.90344,1.90279,1.90344,34000000.0
2007-03-01 16:33:00,1.90349,1.90422,1.90349,1.90422,41000000.0
2007-03-01 16:34:00,1.90431,1.90431,1.90394,1.90406,29000000.0
2007-03-01 16:35:00,1.90401,1.90456,1.90391,1.90456,53000000.0
2007-03-01 16:36:00,1.90451,1.90495,1.90451,1.90468,43000000.0
2007-03-01 16:37:00,1.90443,1.905,1.90443,1.90456,56000000.0
2007-03-01 16:38:00,1.9044,1.90469,1.90433,1.90433,34000000.0
2007-03-01 16:39:00,1.90476,1.90514,1.90431,1.90514,43000000.0
2007-03-01 16:40:00,1.90562,1.90638,1.90524,1.90524,63000000.0
2007-03-01 16:41:00,1.90518,1.90532,1.90495,1.90526,44000000.0
2007-03-01 16:42:00,1.90565,1.906,1.90549,1.90563,57000000.0
2007-03-01 16:43:00,1.90484,1.90487,1.90421,1.90421,20000000.0
2007-03-01 16:44:00,1.90423,1.90431,1.90391,1.90391,34000000.0
2007-03-01 16:45:00,1.90425,1.90456,1.90422,1.90456,41000000.0
2007-03-01 16:46:00,1.9045,1.90487,1.90448,1.9046,59000000.0
2007-03-01 16:47:00,1.9049,1.90516,1.90479,1.90496,55000000.0
2007-03-01 16:48:00,1.90464,1.90566,1.90464,1.90566,46000000.0
2007-03-01 16:49:00,1.90582,1.90636,1.90579,1.90636,35000000.0
2007-03-01 16:50:00,1.90663,1.9067,1.90631,1.90644,45000000.0
2007-03-01 16:51:00,1.90604,1.90624,1.90596,1.90614,30000000.0
2007-03-01 16:52:00,1.90571,1.90615,1.90566,1.90615,30000000.0
2007-03-01 16:53:00,1.90626,1.9078,1.90626,1.9078,19000000.0
2007-03-01 16:54:00,1.90811,1.90834,1.90792,1.90799,18000000.0
2007-03-01 16:55:00,1.90827,1.9083,1.90796,1.90796,40000000.0
2007-03-01 16:56:00,1.90825,1.90944,1.90821,1.90944,37000000.0
2007-03-01 16:57:00,1.90913,1.90913,1.90722,1.90722,17000000.0
2007-03-01 16:58:00,1.90699,1.90761,1.90699,1.90761,45000000.0
2007-03-01 16:59:00,1.90801,1.90849,1.90771,1.90849,39000000.0
2007-03-01 17:00:00,1.90799,1.90799,1.90554,1.90554,47000000.0
2007-03-01 17:01:00,1.90467,1.90467,1.90277,1.903,26000000.0
2007-03-01 17:02:00,1.90261,1.90261,1.90053,1.901,33000000.0
2007-03-01 17:03:00,1.90114,1.90203,1.90114,1.90193,33000000.0
2007-03-01 17:04:00,1.90148,1.90277,1.90148,1.90277,37000000.0
2007-03-01 17:05:00,1.90294,1.9032,1.90278,1.90311,35000000.0
2007-03-01 17:06:00,1.9029,1.90315,1.90233,1.90254,46000000.0
2007-03-01 17:07:00,1.90275,1.90293,1.90269,1.90289,33000000.0
2007-03-01 17:08:00,1.90298,1.90298,1.90235,1.90235,45000000.0
2007-03-01 17:09:00,1.90189,1.90205,1.90187,1.90199,47000000.0
2007-03-01 17:10:00,1.90193,1.90211,1.90185,1.90189,11000000.0
2007-03-01 17:11:00,1.90204,1.90236,1.90197,1.90197,44000000.0
2007-03-01 17:12:00,1.90212,1.90243,1.90212,1.90243,23000000.0
2007-03-01 17:13:00,1.90183,1.90183,1.90139,1.90148,35000000.0
2007-03-01 17:14:00,1.90106,1.90107,1.90084,1.90084,27000000.0
2007-03-01 17:15:00,1.90036,1.90036,1.89961,1.89961,26000000.0
2007-03-01 17:16:00,1.89932,1.89979,1.89932,1.89938,27000000.0
2007-03-01 17:17:00,1.89938,1.8998,1.89938,1.89953,38000000.0
2007-03-01 17:18:00,1.89992,1.89992,1.89823,1.89823,29000000.0
2007-03-01 17:19:00,1.89777,1.89812,1.89764,1.89812,19000000.0
2007-03-01 17:20:00,1.89818,1.89818,1.89778,1.89778,29000000.0
2007-03-01 17:21:00,1.89763,1.89787,1.89748,1.89762,26000000.0
2007-03-01 17:22:00,1.89827,1.89901,1.89827,1.89901,30000000.0
2007-03-01 17:23:00,1.89944,1.89944,1.89916,1.89926,32000000.0
2007-03-01 17:24:00,1.8994,1.89979,1.89938,1.89961,23000000.0
2007-03-01 17:25:00,1.89967,1.90005,1.89967,1.89999,20000000.0
2007-03-01 17:26:00,1.90012,1.9002,1.89982,1.89982,18000000.0
2007-03-01 17:27:00,1.89967,1.90124,1.89967,1.90124,44000000.0
2007-03-01 17:28:00,1.90119,1.90119,1.90011,1.90011,39000000.0
2007-03-01 17:29:00,1.8996,1.89975,1.89947,1.89962,36000000.0
2007-03-01 17:30:00,1.89908,1.8996,1.89908,1.8996,61000000.0
2007-03-01 17:31:00,1.89982,1.89993,1.89956,1.89956,62000000.0
2007-03-01 17:32:00,1.89958,1.90008,1.89944,1.89976,54000000.0
2007-03-01 17:33:00,1.89955,1.89955,1.89911,1.89911,64000000.0
2007-03-01 17:34:00,1.89916,1.89916,1.89885,1.89889,60000000.0
2007-03-01 17:35:00,1.8993,1.89953,1.8992,1.8992,43000000.0
2007-03-01 17:36:00,1.89925,1.89937,1.89916,1.89924,58000000.0
2007-03-01 17:37:00,1.89926,1.89939,1.89912,1.89915,47000000.0
2007-03-01 17:38:00,1.8998,1.90018,1.89979,1.89992,44000000.0
2007-03-01 17:39:00,1.8999,1.8999,1.89959,1.89977,41000000.0
2007-03-01 17:40:00,1.89956,1.89964,1.89945,1.89945,59000000.0
2007-03-01 17:41:00,1.89925,1.89929,1.89918,1.89919,50000000.0
2007-03-01 17:42:00,1.89934,1.8998,1.89934,1.8998,37000000.0
2007-03-01 17:43:00,1.89954,1.89997,1.89954,1.89994,33000000.0
2007-03-01 17:44:00,1.89937,1.89955,1.89919,1.89955,46000000.0
2007-03-01 17:45:00,1.89929,1.89955,1.89929,1.89941,49000000.0
2007-03-01 17:46:00,1.89954,1.89954,1.89874,1.89915,56000000.0
2007-03-01 17:47:00,1.89923,1.89928,1.89902,1.89928,65000000.0
2007-03-01 17:48:00,1.89931,1.89998,1.89931,1.89998,61000000.0
2007-03-01 17:49:00,1.89943,1.89991,1.89936,1.89966,72000000.0
2007-03-01 17:50:00,1.8997,1.89971,1.8995,1.89971,53000000.0
2007-03-01 17:51:00,1.89913,1.89913,1.89847,1.89847,54000000.0
2007-03-01 17:52:00,1.8985,1.89853,1.89833,1.89839,51000000.0
2007-03-01 17:53:00,1.89881,1.89952,1.89881,1.89952,42000000.0
2007-03-01 17:54:00,1.89924,1.89936,1.89924,1.89935,32000000.0
2007-03-01 17:55:00,1.89926,1.89926,1.89873,1.89873,32000000.0
2007-03-01 17:56:00,1.89865,1.89876,1.89852,1.89856,47000000.0
2007-03-01 17:57:00,1.89859,1.89859,1.89785,1.89785,34000000.0
2007-03-01 17:58:00,1.89657,1.8966,1.89623,1.89623,44000000.0
2007-03-01 17:59:00,1.89661,1.89666,1.8964,1.89658,39000000.0
2007-03-01 18:00:00,1.89663,1.89749,1.89663,1.89749,32000000.0
2007-03-01 18:01:00,1.89773,1.898,1.89773,1.89787,52000000.0
2007-03-01 18:02:00,1.89788,1.89809,1.89787,1.89787,30000000.0
2007-03-01 18:03:00,1.89722,1.89725,1.89651,1.89651,38000000.0
2007-03-01 18:04:00,1.89657,1.89697,1.89657,1.89686,38000000.0
2007-03-01 18:05:00,1.89706,1.8977,1.89706,1.89753,36000000.0
2007-03-01 18:06:00,1.89752,1.8978,1.89752,1.8978,32000000.0
2007-03-01 18:07:00,1.89843,1.89845,1.8982,1.89843,38000000.0
2007-03-01 18:08:00,1.89845,1.89847,1.89831,1.89847,56000000.0
2007-03-01 18:09:00,1.89842,1.89855,1.89833,1.89855,34000000.0
2007-03-01 18:10:00,1.89839,1.89848,1.89827,1.89827,26000000.0
2007-03-01 18:11:00,1.8985,1.89854,1.89817,1.89823,34000000.0
2007-03-01 18:12:00,1.89777,1.89801,1.8977,1.89795,24000000.0
2007-03-01 18:13:00,1.89794,1.89794,1.89742,1.89742,30000000.0
2007-03-01 18:14:00,1.89668,1.89705,1.89668,1.89684,22000000.0
2007-03-01 18:15:00,1.8966,1.89693,1.8966,1.89693,21000000.0
2007-03-01 18:16:00,1.89673,1.89714,1.89673,1.89704,66000000.0
2007-03-01 18:17:00,1.8968,1.897,1.89674,1.897,60000000.0
2007-03-01 18:18:00,1.89696,1.89698,1.89685,1.89698,33000000.0
2007-03-01 18:19:00,1.9011,1.9023,1.9011,1.9019,61000000.0
2007-03-01 18:20:00,1.89715,1.89731,1.89713,1.89721,61000000.0
2007-03-01 18:21:00,1.89721,1.89724,1.89719,1.89724,37000000.0
2007-03-01 18:22:00,1.89706,1.89706,1.89634,1.89692,49000000.0
2007-03-01 18:23:00,1.89677,1.89702,1.89677,1.8969,34000000.0
2007-03-01 18:24:00,1.89683,1.89709,1.89683,1.89709,47000000.0
2007-03-01 18:25:00,1.89704,1.89704,1.8966,1.8966,31000000.0
2007-03-01 18:26:00,1.89623,1.89624,1.89607,1.89607,43000000.0
2007-03-01 18:27:00,1.89606,1.89621,1.89602,1.8961,35000000.0
2007-03-01 18:28:00,1.8961,1.89648,1.8961,1.89647,18000000.0
2007-03-01 18:29:00,1.89655,1.89655,1.89637,1.89646,24000000.0
2007-03-01 18:30:00,1.89638,1.89638,1.89591,1.89615,32000000.0
2007-03-01 18:31:00,1.89645,1.89666,1.89645,1.89661,46000000.0
2007-03-01 18:32:00,1.89653,1.89662,1.89627,1.89627,55000000.0
2007-03-01 18:33:00,1.89607,1.8966,1.89607,1.8964,29000000.0
2007-03-01 18:34:00,1.89662,1.89662,1.89622,1.89645,32000000.0
2007-03-01 18:35:00,1.89645,1.89661,1.89604,1.89604,47000000.0
2007-03-01 18:36:00,1.89577,1.89577,1.89452,1.89452,65000000.0
2007-03-01 18:37:00,1.89423,1.89492,1.89423,1.89492,63000000.0
2007-03-01 18:38:00,1.89506,1.89518,1.89479,1.89479,61000000.0
2007-03-01 18:39:00,1.89498,1.89498,1.89456,1.89456,37000000.0
2007-03-01 18:40:00,1.89449,1.89482,1.89441,1.89466,52000000.0
2007-03-01 18:41:00,1.89506,1.8951,1.8948,1.8951,68000000.0
2007-03-01 18:42:00,1.89512,1.89524,1.89486,1.89524,40000000.0
2007-03-01 18:43:00,1.89534,1.89536,1.8952,1.89529,39000000.0
2007-03-01 18:44:00,1.89522,1.89522,1.89504,1.8951,33000000.0
2007-03-01 18:45:00,1.89506,1.89538,1.89506,1.89538,57000000.0
2007-03-01 18:46:00,1.89506,1.89533,1.89496,1.89532,61000000.0
2007-03-01 18:47:00,1.89518,1.89522,1.89498,1.89498,41000000.0
2007-03-01 18:48:00,1.89524,1.89524,1.89514,1.89514,26000000.0
2007-03-01 18:49:00,1.89508,1.89511,1.89495,1.89497,31000000.0
2007-03-01 18:50:00,1.89543,1.89543,1.8952,1.89528,37000000.0
2007-03-01 18:51:00,1.89526,1.89526,1.89492,1.89492,17000000.0
2007-03-01 18:52:00,1.89488,1.89489,1.89471,1.89478,33000000.0
2007-03-01 18:53:00,1.89488,1.89563,1.89488,1.89563,31000000.0
2007-03-01 18:54:00,1.89605,1.89615,1.89601,1.89604,11000000.0
2007-03-01 18:55:00,1.89607,1.89627,1.89592,1.89627,22000000.0
2007-03-01 18:56:00,1.89661,1.8971,1.89661,1.89677,16000000.0
2007-03-01 18:57:00,1.89715,1.89715,1.89664,1.89664,15000000.0
2007-03-01 18:58:00,1.89672,1.89695,1.8967,1.89673,19000000.0
2007-03-01 18:59:00,1.89682,1.89698,1.89664,1.89689,26000000.0
2007-03-01 19:00:00,1.89687,1.89734,1.89687,1.89734,12000000.0
2007-03-01 19:01:00,1.89768,1.89788,1.89754,1.89785,18000000.0
2007-03-01 19:02:00,1.89794,1.89812,1.89786,1.89812,23000000.0
2007-03-01 19:03:00,1.89821,1.89842,1.89801,1.89801,21000000.0
2007-03-01 19:04:00,1.89819,1.89848,1.89817,1.89831,55000000.0
2007-03-01 19:05:00,1.89826,1.89888,1.89826,1.89888,42000000.0
2007-03-01 19:06:00,1.89894,1.89929,1.89891,1.89917,63000000.0
2007-03-01 19:07:00,1.89936,1.89994,1.89936,1.89994,39000000.0
2007-03-01 19:08:00,1.89982,1.90157,1.89982,1.90157,32000000.0
2007-03-01 19:09:00,1.90164,1.90164,1.90112,1.9012,56000000.0
2007-03-01 19:10:00,1.90147,1.9017,1.90147,1.90169,27000000.0
2007-03-01 19:11:00,1.90131,1.90131,1.90093,1.90098,36000000.0
2007-03-01 19:12:00,1.90118,1.90118,1.90095,1.90118,25000000.0
2007-03-01 19:13:00,1.90123,1.90123,1.90068,1.90068,23000000.0
2007-03-01 19:14:00,1.90057,1.90059,1.90042,1.90057,37000000.0
2007-03-01 19:15:00,1.90058,1.90072,1.90048,1.90048,17000000.0
2007-03-01 19:16:00,1.90033,1.90041,1.90013,1.90041,23000000.0
2007-03-01 19:17:00,1.90052,1.90066,1.90052,1.90063,17000000.0
2007-03-01 19:18:00,1.90085,1.90093,1.90075,1.90092,30000000.0
2007-03-01 19:19:00,1.90084,1.90104,1.90077,1.90087,36000000.0
2007-03-01 19:20:00,1.90156,1.90169,1.90144,1.90165,23000000.0
2007-03-01 19:21:00,1.9015,1.9015,1.90128,1.90141,21000000.0
2007-03-01 19:22:00,1.90145,1.9015,1.90121,1.90127,25000000.0
2007-03-01 19:23:00,1.9021,1.9021,1.9018,1.902,39000000.0
2007-03-01 19:24:00,1.90096,1.90097,1.90073,1.90078,39000000.0
2007-03-01 19:25:00,1.90067,1.90077,1.90053,1.90077,49000000.0
2007-03-01 19:26:00,1.90078,1.90079,1.90071,1.90074,48000000.0
2007-03-01 19:27:00,1.90075,1.90085,1.9007,1.90073,51000000.0
2007-03-01 19:28:00,1.90099,1.90099,1.90074,1.90096,40000000.0
2007-03-01 19:29:00,1.90096,1.90096,1.90059,1.90085,28000000.0
2007-03-01 19:30:00,1.90106,1.90109,1.90052,1.90074,32000000.0
2007-03-01 19:31:00,1.9009,1.90119,1.9009,1.90102,28000000.0
2007-03-01 19:32:00,1.90083,1.90098,1.90076,1.90097,31000000.0
2007-03-01 19:33:00,1.90108,1.90139,1.90108,1.90139,14000000.0
2007-03-01 19:34:00,1.90151,1.90155,1.9013,1.90148,49000000.0
2007-03-01 19:35:00,1.9008,1.901,1.9006,1.9009,16000000.0
2007-03-01 19:36:00,1.90156,1.90167,1.90156,1.90164,16000000.0
2007-03-01 19:37:00,1.90161,1.90161,1.90128,1.90128,26000000.0
2007-03-01 19:38:00,1.9013,1.90133,1.90116,1.90116,8000000.0
2007-03-01 19:39:00,1.90128,1.90157,1.90128,1.90139,13000000.0
2007-03-01 19:40:00,1.90151,1.90158,1.90109,1.90109,16000000.0
2007-03-01 19:41:00,1.90133,1.9014,1.90117,1.90117,17000000.0
2007-03-01 19:42:00,1.90089,1.90158,1.90089,1.90158,19000000.0
2007-03-01 19:43:00,1.90205,1.90205,1.90184,1.90204,21000000.0
2007-03-01 19:44:00,1.90209,1.90209,1.90164,1.90164,21000000.0
2007-03-01 19:45:00,1.90145,1.90151,1.90121,1.90131,33000000.0
2007-03-01 19:46:00,1.90119,1.90162,1.90119,1.90155,18000000.0
2007-03-01 19:47:00,1.90176,1.90184,1.90173,1.90174,22000000.0
2007-03-01 19:48:00,1.90162,1.90167,1.90154,1.90162,18000000.0
2007-03-01 19:49:00,1.90163,1.90165,1.90156,1.9016,27000000.0
2007-03-01 19:50:00,1.90216,1.90216,1.90197,1.90197,23000000.0
2007-03-01 19:51:00,1.90181,1.90181,1.8999,1.90175,7000000.0
2007-03-01 19:52:00,1.90194,1.90214,1.90147,1.90214,15000000.0
2007-03-01 19:53:00,1.90202,1.90217,1.90199,1.90217,21000000.0
2007-03-01 19:54:00,1.90211,1.90213,1.90199,1.90213,9000000.0
2007-03-01 19:55:00,1.90226,1.90245,1.90206,1.90219,30000000.0
2007-03-01 19:56:00,1.90225,1.90225,1.90206,1.90213,20000000.0
2007-03-01 19:57:00,1.90204,1.90204,1.90186,1.90186,12000000.0
2007-03-01 19:58:00,1.90152,1.90162,1.90146,1.90148,13000000.0
2007-03-01 19:59:00,1.90107,1.90107,1.90089,1.90094,31000000.0
2007-03-01 20:00:00,1.90084,1.90084,1.90055,1.90055,23000000.0
2007-03-01 20:01:00,1.902,1.9023,1.902,1.9023,20000000.0
2007-03-01 20:02:00,1.90056,1.9012,1.9005,1.9012,20000000.0
2007-03-01 20:03:00,1.90152,1.90176,1.90149,1.90175,18000000.0
2007-03-01 20:04:00,1.90163,1.90169,1.9015,1.90155,27000000.0
2007-03-01 20:05:00,1.90153,1.90157,1.90136,1.90147,23000000.0
2007-03-01 20:06:00,1.90155,1.90173,1.90147,1.9017,13000000.0
2007-03-01 20:07:00,1.90168,1.90168,1.90123,1.90123,29000000.0
2007-03-01 20:08:00,1.90121,1.9016,1.90121,1.90156,15000000.0
2007-03-01 20:09:00,1.90152,1.90152,1.90115,1.90115,17000000.0
2007-03-01 20:10:00,1.90106,1.9018,1.90106,1.9018,8000000.0
2007-03-01 20:11:00,1.90149,1.90165,1.90136,1.90165,10000000.0
2007-03-01 20:12:00,1.90155,1.90155,1.90119,1.90119,15000000.0
2007-03-01 20:13:00,1.90099,1.90099,1.90059,1.90078,17000000.0
2007-03-01 20:14:00,1.90062,1.9008,1.90062,1.90075,15000000.0
2007-03-01 20:15:00,1.9008,1.90083,1.90055,1.90078,10000000.0
2007-03-01 20:16:00,1.90098,1.90128,1.90098,1.90102,22000000.0
2007-03-01 20:17:00,1.90088,1.901,1.90043,1.90084,7000000.0
2007-03-01 20:18:00,1.90094,1.90094,1.90064,1.90065,24000000.0
2007-03-01 20:19:00,1.90081,1.90101,1.90081,1.90092,9000000.0
2007-03-01 20:20:00,1.90117,1.90126,1.90103,1.90111,14000000.0
2007-03-01 20:21:00,1.90135,1.9016,1.90135,1.9016,7000000.0
2007-03-01 20:22:00,1.9018,1.9023,1.9017,1.9023,8000000.0
2007-03-01 20:23:00,1.90163,1.90163,1.90132,1.90149,8000000.0
2007-03-01 20:24:00,1.90134,1.90148,1.90126,1.90127,15000000.0
2007-03-01 20:25:00,1.90119,1.90137,1.90117,1.90125,16000000.0
2007-03-01 20:26:00,1.90131,1.90148,1.90112,1.90148,22000000.0
2007-03-01 20:27:00,1.9015,1.90167,1.90141,1.90167,11000000.0
2007-03-01 20:28:00,1.90161,1.90161,1.90134,1.90151,7000000.0
2007-03-01 20:29:00,1.901,1.901,1.90009,1.90009,20000000.0
2007-03-01 20:30:00,1.90006,1.90027,1.90006,1.90012,27000000.0
2007-03-01 20:31:00,1.90042,1.901,1.90042,1.901,4000000.0
2007-03-01 20:32:00,1.90098,1.90098,1.90035,1.90059,20000000.0
2007-03-01 20:33:00,1.90064,1.9009,1.90064,1.9009,14000000.0
2007-03-01 20:34:00,1.90085,1.90085,1.90046,1.90061,28000000.0
2007-03-01 20:35:00,1.90064,1.90067,1.90053,1.90053,23000000.0
2007-03-01 20:36:00,1.90066,1.90101,1.90066,1.90101,11000000.0
2007-03-01 20:37:00,1.90118,1.9013,1.9011,1.90117,7000000.0
2007-03-01 20:38:00,1.90124,1.90127,1.90105,1.90109,10000000.0
2007-03-01 20:39:00,1.90121,1.90121,1.90109,1.90113,9000000.0
2007-03-01 20:40:00,1.90187,1.90206,1.90179,1.90203,8000000.0
2007-03-01 20:41:00,1.90209,1.90209,1.9014,1.90172,8000000.0
2007-03-01 20:42:00,1.9017,1.90181,1.90167,1.90175,15000000.0
2007-03-01 20:43:00,1.90191,1.90191,1.90158,1.90164,12000000.0
2007-03-01 20:44:00,1.90155,1.9017,1.90155,1.90157,7000000.0
2007-03-01 20:45:00,1.90144,1.90144,1.90124,1.90128,12000000.0
2007-03-01 20:46:00,1.90151,1.90181,1.90151,1.90169,9000000.0
2007-03-01 20:47:00,1.90195,1.90239,1.90195,1.90232,11000000.0
2007-03-01 20:48:00,1.90219,1.90245,1.90219,1.90243,11000000.0
2007-03-01 20:49:00,1.90275,1.9028,1.90266,1.90278,18000000.0
2007-03-01 20:50:00,1.9026,1.90267,1.9025,1.90267,7000000.0
2007-03-01 20:51:00,1.90261,1.90261,1.90225,1.90226,18000000.0
2007-03-01 20:52:00,1.90214,1.90236,1.90214,1.90236,15000000.0
2007-03-01 20:53:00,1.90233,1.90233,1.90163,1.90163,8000000.0
2007-03-01 20:54:00,1.9016,1.90179,1.9016,1.90173,10000000.0
2007-03-01 20:55:00,1.9016,1.90176,1.9016,1.90176,5000000.0
2007-03-01 20:56:00,1.90181,1.90181,1.90141,1.90141,8000000.0
2007-03-01 20:57:00,1.90121,1.90138,1.90121,1.90138,18000000.0
2007-03-01 20:58:00,1.90149,1.90159,1.90148,1.90157,14000000.0
2007-03-01 20:59:00,1.9024,1.9024,1.9023,1.9024,7000000.0
2007-03-01 21:00:00,1.90166,1.90172,1.90158,1.90158,7000000.0
2007-03-01 21:01:00,1.90163,1.90177,1.90153,1.90177,16000000.0
2007-03-01 21:02:00,1.90166,1.90179,1.90142,1.90158,8000000.0
2007-03-01 21:03:00,1.90124,1.90136,1.90096,1.90129,13000000.0
2007-03-01 21:04:00,1.9013,1.9013,1.90113,1.90113,8000000.0
2007-03-01 21:05:00,1.90044,1.90066,1.89998,1.90066,11000000.0
2007-03-01 21:06:00,1.90095,1.90115,1.90054,1.90054,8000000.0
2007-03-01 21:07:00,1.90014,1.90066,1.90004,1.90066,7000000.0
2007-03-01 21:08:00,1.90049,1.90049,1.8992,1.89972,11000000.0
2007-03-01 21:09:00,1.90003,1.90003,1.89946,1.8995,9000000.0
2007-03-01 21:10:00,1.89956,1.89984,1.89934,1.89984,10000000.0
2007-03-01 21:11:00,1.90021,1.90027,1.90015,1.90021,8000000.0
2007-03-01 21:12:00,1.90023,1.90023,1.89829,1.90016,10000000.0
2007-03-01 21:13:00,1.90033,1.90056,1.90033,1.90056,8000000.0
2007-03-01 21:14:00,1.90085,1.90093,1.90081,1.90089,7000000.0
2007-03-01 21:15:00,1.90083,1.90088,1.90076,1.90076,11000000.0
2007-03-01 21:16:00,1.90075,1.90075,1.9004,1.9004,9000000.0
2007-03-01 21:17:00,1.90049,1.9005,1.90034,1.90044,7000000.0
2007-03-01 21:18:00,1.90037,1.90037,1.90024,1.90027,7000000.0
2007-03-01 21:19:00,1.90023,1.90053,1.90021,1.90053,8000000.0
2007-03-01 21:20:00,1.90076,1.9011,1.90076,1.9011,12000000.0
2007-03-01 21:21:00,1.90097,1.90112,1.90071,1.90104,8000000.0
2007-03-01 21:22:00,1.90104,1.9011,1.90083,1.90083,7000000.0
2007-03-01 21:23:00,1.901,1.90173,1.901,1.90173,10000000.0
2007-03-01 21:24:00,1.90202,1.90218,1.90196,1.90209,11000000.0
2007-03-01 21:25:00,1.90194,1.90211,1.90194,1.90208,6000000.0
2007-03-01 21:26:00,1.90216,1.90218,1.90206,1.90206,5000000.0
2007-03-01 21:27:00,1.90214,1.90219,1.90135,1.90135,6000000.0
2007-03-01 21:28:00,1.90068,1.90177,1.90068,1.90177,20000000.0
2007-03-01 21:29:00,1.90182,1.90182,1.90158,1.90175,8000000.0
2007-03-01 21:30:00,1.90182,1.90198,1.90182,1.90186,9000000.0
2007-03-01 21:31:00,1.90169,1.90169,1.90157,1.90163,4000000.0
2007-03-01 21:32:00,1.90172,1.90179,1.90159,1.90179,7000000.0
2007-03-01 21:33:00,1.90159,1.90159,1.90134,1.90144,6000000.0
2007-03-01 21:34:00,1.9015,1.9017,1.9015,1.9017,10000000.0
2007-03-01 21:35:00,1.90185,1.90193,1.9018,1.90193,11000000.0
2007-03-01 21:36:00,1.90193,1.90197,1.90184,1.9019,11000000.0
2007-03-01 21:37:00,1.90191,1.90191,1.90174,1.9018,11000000.0
2007-03-01 21:38:00,1.90188,1.90194,1.90126,1.90194,26000000.0
2007-03-01 21:39:00,1.90226,1.90269,1.90226,1.90236,18000000.0
2007-03-01 21:40:00,1.90241,1.90265,1.90226,1.90265,12000000.0
2007-03-01 21:41:00,1.90263,1.90263,1.90234,1.90261,7000000.0
2007-03-01 21:44:00,1.9026,1.90273,1.90253,1.90273,18000000.0
2007-03-01 21:45:00,1.90283,1.90289,1.90281,1.90285,7000000.0
2007-03-01 21:46:00,1.90256,1.90256,1.90198,1.90206,5000000.0
2007-03-01 21:47:00,1.90214,1.90233,1.90214,1.90233,9000000.0
2007-03-01 21:48:00,1.90224,1.90224,1.90172,1.90172,7000000.0
2007-03-01 21:49:00,1.90151,1.90157,1.9012,1.90157,8000000.0
2007-03-01 21:50:00,1.90166,1.90166,1.90158,1.90159,10000000.0
2007-03-01 21:51:00,1.9016,1.90176,1.9016,1.90175,7000000.0
2007-03-01 21:52:00,1.90166,1.90166,1.90147,1.90157,7000000.0
2007-03-01 21:53:00,1.90095,1.90099,1.90077,1.90087,8000000.0
2007-03-01 21:54:00,1.90109,1.90118,1.90085,1.90118,9000000.0
2007-03-01 21:55:00,1.90148,1.90182,1.90148,1.90182,11000000.0
2007-03-01 21:56:00,1.90172,1.90182,1.9016,1.90173,11000000.0
2007-03-01 21:57:00,1.90152,1.90167,1.9015,1.90154,13000000.0
2007-03-01 21:58:00,1.90154,1.90159,1.90149,1.90152,6000000.0
2007-03-01 21:59:00,1.90146,1.90186,1.90144,1.90152,25000000.0
2007-03-01 22:00:00,1.90153,1.90167,1.9011,1.9011,12000000.0
2007-03-01 22:01:00,1.90119,1.90119,1.90096,1.90109,6000000.0
2007-03-01 22:02:00,1.90121,1.90121,1.90072,1.90072,11000000.0
2007-03-01 22:03:00,1.90073,1.90085,1.90025,1.90072,9000000.0
2007-03-01 22:04:00,1.90108,1.90108,1.90063,1.90063,11000000.0
2007-03-01 22:05:00,1.9022,1.9022,1.9022,1.9022,8000000.0
2007-03-01 22:06:00,1.90074,1.90094,1.90072,1.90094,8000000.0
2007-03-01 22:07:00,1.90093,1.90093,1.90086,1.90091,15000000.0
2007-03-01 22:08:00,1.90104,1.90105,1.90095,1.90101,6000000.0
2007-03-01 22:09:00,1.9011,1.9011,1.9011,1.9011,9000000.0
2007-03-01 22:10:00,1.9008,1.90126,1.90075,1.90118,9000000.0
2007-03-01 22:11:00,1.90129,1.90129,1.90111,1.90122,8000000.0
2007-03-01 22:12:00,1.90083,1.90105,1.90078,1.90078,15000000.0
2007-03-01 22:13:00,1.90094,1.90109,1.90091,1.90109,10000000.0
2007-03-01 22:14:00,1.90129,1.90146,1.90128,1.90146,13000000.0
2007-03-01 22:15:00,1.90126,1.90137,1.90126,1.90129,7000000.0
2007-03-01 22:16:00,1.9014,1.90154,1.90138,1.9014,8000000.0
2007-03-01 22:17:00,1.90097,1.90097,1.9008,1.90087,16000000.0
2007-03-01 22:18:00,1.90095,1.90095,1.90081,1.90092,5000000.0
2007-03-01 22:19:00,1.90104,1.90141,1.90091,1.90141,6000000.0
2007-03-01 22:20:00,1.90133,1.90144,1.90102,1.90144,7000000.0
2007-03-01 22:21:00,1.90131,1.90168,1.90124,1.90168,11000000.0
2007-03-01 22:22:00,1.90172,1.90172,1.90136,1.90151,8000000.0
2007-03-01 22:23:00,1.90165,1.90176,1.90165,1.90176,15000000.0
2007-03-01 22:24:00,1.90174,1.9018,1.9016,1.9016,10000000.0
2007-03-01 22:25:00,1.90167,1.90209,1.90167,1.90209,5000000.0
2007-03-01 22:26:00,1.90209,1.90209,1.90186,1.90204,10000000.0
2007-03-01 22:27:00,1.9018,1.902,1.9018,1.902,10000000.0
2007-03-01 22:28:00,1.90207,1.90207,1.902,1.902,8000000.0
2007-03-01 22:29:00,1.90164,1.90177,1.90164,1.90175,7000000.0
2007-03-01 22:30:00,1.90185,1.90187,1.90143,1.90149,8000000.0
2007-03-01 22:31:00,1.90135,1.90156,1.90133,1.90143,7000000.0
2007-03-01 22:32:00,1.901,1.901,1.9008,1.9008,6000000.0
2007-03-01 22:33:00,1.90154,1.90154,1.90122,1.90122,6000000.0
2007-03-01 22:34:00,1.90119,1.90134,1.90103,1.90134,47000000.0
2007-03-01 22:35:00,1.90142,1.90143,1.90115,1.90143,8000000.0
2007-03-01 22:36:00,1.90148,1.90163,1.90148,1.90158,7000000.0
2007-03-01 22:37:00,1.90151,1.90151,1.90127,1.90136,28000000.0
2007-03-01 22:38:00,1.90159,1.90197,1.90159,1.90197,10000000.0
2007-03-01 22:39:00,1.90192,1.90205,1.90192,1.90199,11000000.0
2007-03-01 22:40:00,1.90201,1.90204,1.90198,1.90199,9000000.0
2007-03-01 22:41:00,1.90188,1.90192,1.90171,1.90171,16000000.0
2007-03-01 22:42:00,1.9013,1.9013,1.9009,1.9009,8000000.0
2007-03-01 22:43:00,1.9008,1.9014,1.9008,1.9012,8000000.0
2007-03-01 22:44:00,1.90163,1.90163,1.90155,1.90155,8000000.0
2007-03-01 22:45:00,1.90155,1.90163,1.90154,1.90163,12000000.0
2007-03-01 22:46:00,1.9012,1.9016,1.9009,1.9016,16000000.0
2007-03-01 22:47:00,1.90167,1.90176,1.90161,1.90173,16000000.0
2007-03-01 22:48:00,1.90159,1.90186,1.90159,1.90184,11000000.0
2007-03-01 22:49:00,1.90196,1.90216,1.90196,1.90199,12000000.0
2007-03-01 22:50:00,1.90197,1.90197,1.90185,1.90187,16000000.0
2007-03-01 22:51:00,1.90203,1.90205,1.90192,1.90194,7000000.0
2007-03-01 22:52:00,1.90199,1.90199,1.90163,1.90166,5000000.0
2007-03-01 22:53:00,1.90144,1.90184,1.90144,1.90184,8000000.0
2007-03-01 22:54:00,1.902,1.902,1.9018,1.9019,8000000.0
2007-03-01 22:55:00,1.9019,1.9019,1.90141,1.90141,8000000.0
2007-03-01 22:56:00,1.90157,1.90157,1.90137,1.90137,8000000.0
2007-03-01 22:57:00,1.9023,1.9023,1.9021,1.9021,7000000.0
2007-03-01 22:58:00,1.90153,1.90162,1.90133,1.90133,7000000.0
2007-03-01 22:59:00,1.90118,1.90118,1.90109,1.90109,9000000.0
2007-03-01 23:00:00,1.90101,1.90101,1.90082,1.90082,12000000.0
2007-03-01 23:01:00,1.90098,1.90125,1.90098,1.90125,9000000.0
2007-03-01 23:02:00,1.90147,1.90176,1.90147,1.90176,7000000.0
2007-03-01 23:03:00,1.90173,1.90175,1.90169,1.90173,12000000.0
2007-03-01 23:04:00,1.9014,1.9016,1.901,1.9012,11000000.0
2007-03-01 23:05:00,1.90146,1.90146,1.90134,1.90134,11000000.0
2007-03-01 23:06:00,1.9013,1.9014,1.9008,1.9012,15000000.0
2007-03-01 23:07:00,1.9014,1.9014,1.9011,1.9013,15000000.0
2007-03-01 23:08:00,1.9011,1.9011,1.89982,1.90017,15000000.0
2007-03-01 23:09:00,1.90014,1.90046,1.90014,1.90045,7000000.0
2007-03-01 23:10:00,1.9013,1.9016,1.9013,1.9016,8000000.0
2007-03-01 23:11:00,1.9014,1.9026,1.9014,1.9026,8000000.0
2007-03-01 23:12:00,1.9018,1.9029,1.9013,1.9029,8000000.0
2007-03-01 23:14:00,1.9031,1.9032,1.9029,1.9029,8000000.0
2007-03-01 23:15:00,1.90036,1.90036,1.90011,1.90011,8000000.0
2007-03-01 23:16:00,1.90017,1.90026,1.90001,1.90011,9000000.0
2007-03-01 23:17:00,1.89993,1.9001,1.89993,1.90005,7000000.0
2007-03-01 23:18:00,1.90015,1.90042,1.89992,1.90042,7000000.0
2007-03-01 23:19:00,1.9012,1.9018,1.9007,1.9012,9000000.0
2007-03-01 23:20:00,1.90044,1.90045,1.90007,1.90021,9000000.0
2007-03-01 23:21:00,1.89982,1.89998,1.8995,1.89998,5000000.0
2007-03-01 23:22:00,1.90007,1.90014,1.89999,1.90009,7000000.0
2007-03-01 23:23:00,1.9002,1.9002,1.89977,1.89977,6000000.0
2007-03-01 23:24:00,1.8998,1.89987,1.89961,1.8998,9000000.0
2007-03-01 23:25:00,1.90079,1.90079,1.89925,1.89925,10000000.0
2007-03-01 23:26:00,1.89912,1.89957,1.89912,1.89957,5000000.0
2007-03-01 23:27:00,1.90002,1.9001,1.89993,1.89993,5000000.0
2007-03-01 23:28:00,1.89992,1.90005,1.89986,1.90005,7000000.0
2007-03-01 23:29:00,1.89999,1.89999,1.89953,1.89975,25000000.0
2007-03-01 23:30:00,1.89975,1.89989,1.89967,1.89979,7000000.0
2007-03-01 23:31:00,1.89966,1.90029,1.89953,1.90029,14000000.0
2007-03-01 23:32:00,1.90032,1.90038,1.90008,1.90008,9000000.0
2007-03-01 23:33:00,1.89997,1.89998,1.89992,1.89993,5000000.0
2007-03-01 23:34:00,1.89977,1.89977,1.89937,1.89937,6000000.0
2007-03-01 23:35:00,1.89943,1.89943,1.89921,1.89921,12000000.0
2007-03-01 23:36:00,1.89947,1.89972,1.89934,1.89972,9000000.0
2007-03-01 23:37:00,1.89956,1.89966,1.89941,1.89951,8000000.0
2007-03-01 23:38:00,1.89955,1.89994,1.89955,1.89994,8000000.0
2007-03-01 23:39:00,1.89972,1.90011,1.89968,1.89994,11000000.0
2007-03-01 23:40:00,1.89997,1.90022,1.89991,1.89991,21000000.0
2007-03-01 23:41:00,1.90027,1.90055,1.90001,1.90055,7000000.0
2007-03-01 23:42:00,1.9006,1.9006,1.90048,1.90049,19000000.0
2007-03-01 23:43:00,1.90037,1.90039,1.90027,1.90039,7000000.0
2007-03-01 23:44:00,1.9001,1.90054,1.9001,1.90025,8000000.0
2007-03-01 23:45:00,1.90028,1.90061,1.90028,1.90058,7000000.0
2007-03-01 23:46:00,1.90032,1.90035,1.90018,1.90018,8000000.0
2007-03-01 23:47:00,1.90074,1.90094,1.90074,1.90086,7000000.0
2007-03-01 23:48:00,1.90094,1.90154,1.90094,1.90154,8000000.0
2007-03-01 23:49:00,1.9015,1.9015,1.90106,1.90106,8000000.0
2007-03-01 23:50:00,1.90111,1.90131,1.90095,1.90095,8000000.0
2007-03-01 23:51:00,1.9011,1.90123,1.90102,1.90112,7000000.0
2007-03-01 23:52:00,1.90092,1.90111,1.90092,1.90111,7000000.0
2007-03-01 23:53:00,1.90107,1.90125,1.901,1.901,10000000.0
2007-03-01 23:54:00,1.90058,1.90098,1.90058,1.9008,7000000.0
2007-03-01 23:55:00,1.90087,1.90126,1.90087,1.90126,9000000.0
2007-03-01 23:56:00,1.90125,1.90154,1.9012,1.9013,12000000.0
2007-03-01 23:57:00,1.90164,1.90168,1.90163,1.90164,6000000.0
2007-03-01 23:58:00,1.90139,1.9015,1.90128,1.90128,8000000.0
2007-03-01 23:59:00,1.90159,1.90159,1.90151,1.90154,6000000.0
2007-03-02 00:00:00,1.90131,1.90154,1.90131,1.90147,7000000.0
2007-03-02 00:01:00,1.90163,1.90177,1.90162,1.90172,8000000.0
2007-03-02 00:02:00,1.90109,1.90109,1.9002,1.9002,9000000.0
2007-03-02 00:03:00,1.90076,1.90127,1.90076,1.90125,9000000.0
2007-03-02 00:04:00,1.90056,1.90056,1.89994,1.89994,10000000.0
2007-03-02 00:05:00,1.9005,1.90072,1.90041,1.90049,9000000.0
2007-03-02 00:06:00,1.90036,1.90036,1.90014,1.90014,8000000.0
2007-03-02 00:07:00,1.90027,1.90053,1.90017,1.90053,9000000.0
2007-03-02 00:08:00,1.90037,1.90038,1.90005,1.90005,8000000.0
2007-03-02 00:09:00,1.8999,1.9,1.89977,1.89997,9000000.0
2007-03-02 00:10:00,1.90006,1.90056,1.90006,1.90048,23000000.0
2007-03-02 00:11:00,1.90066,1.90077,1.90057,1.90071,11000000.0
2007-03-02 00:12:00,1.90104,1.90146,1.90091,1.90131,9000000.0
2007-03-02 00:13:00,1.90146,1.90205,1.90146,1.90205,8000000.0
2007-03-02 00:14:00,1.90214,1.90233,1.90214,1.9023,7000000.0
2007-03-02 00:15:00,1.90219,1.90223,1.90187,1.90205,10000000.0
2007-03-02 00:16:00,1.9017,1.90172,1.90126,1.90126,9000000.0
2007-03-02 00:17:00,1.90054,1.90054,1.90001,1.90035,7000000.0
2007-03-02 00:18:00,1.9002,1.90038,1.9002,1.90027,8000000.0
2007-03-02 00:19:00,1.90056,1.90073,1.90051,1.90073,11000000.0
2007-03-02 00:20:00,1.9008,1.9008,1.90066,1.90069,9000000.0
2007-03-02 00:21:00,1.9007,1.90075,1.90048,1.90075,8000000.0
2007-03-02 00:22:00,1.90079,1.90079,1.90045,1.9005,6000000.0
2007-03-02 00:23:00,1.90035,1.90038,1.90003,1.90008,7000000.0
2007-03-02 00:24:00,1.89989,1.90012,1.89988,1.89998,8000000.0
2007-03-02 00:25:00,1.89993,1.89993,1.8996,1.8996,11000000.0
2007-03-02 00:26:00,1.89983,1.89988,1.89961,1.89988,7000000.0
2007-03-02 00:27:00,1.89973,1.89973,1.89968,1.8997,10000000.0
2007-03-02 00:28:00,1.89964,1.90005,1.89964,1.89986,8000000.0
2007-03-02 00:29:00,1.90008,1.90013,1.89996,1.90009,6000000.0
2007-03-02 00:30:00,1.89995,1.90014,1.89991,1.90012,7000000.0
2007-03-02 00:31:00,1.9001,1.9003,1.9001,1.9003,7000000.0
2007-03-02 00:32:00,1.90038,1.90078,1.90038,1.90078,7000000.0
2007-03-02 00:33:00,1.90075,1.90075,1.90044,1.90073,7000000.0
2007-03-02 00:34:00,1.90092,1.90107,1.90092,1.90097,7000000.0
2007-03-02 00:35:00,1.90104,1.90139,1.90104,1.90139,6000000.0
2007-03-02 00:36:00,1.90186,1.90225,1.90186,1.90225,5000000.0
2007-03-02 00:37:00,1.90225,1.90227,1.90205,1.90212,6000000.0
2007-03-02 00:38:00,1.90221,1.90232,1.90214,1.90223,7000000.0
2007-03-02 00:39:00,1.90198,1.90198,1.90176,1.90176,10000000.0
2007-03-02 00:40:00,1.90187,1.90207,1.90187,1.90207,7000000.0
2007-03-02 00:41:00,1.90171,1.90171,1.90151,1.90151,6000000.0
2007-03-02 00:42:00,1.90145,1.90149,1.90134,1.90149,8000000.0
2007-03-02 00:43:00,1.90163,1.90163,1.90114,1.90137,7000000.0
2007-03-02 00:44:00,1.90109,1.90109,1.89965,1.89982,11000000.0
2007-03-02 00:45:00,1.90052,1.90073,1.90052,1.90073,7000000.0
2007-03-02 00:46:00,1.90062,1.90062,1.90049,1.90052,10000000.0
2007-03-02 00:47:00,1.90038,1.90074,1.90034,1.90074,7000000.0
2007-03-02 00:48:00,1.90076,1.90082,1.90056,1.90082,8000000.0
2007-03-02 00:49:00,1.90069,1.90077,1.90054,1.90077,5000000.0
2007-03-02 00:50:00,1.9006,1.9006,1.89976,1.89976,10000000.0
2007-03-02 00:51:00,1.89987,1.89995,1.8998,1.89982,5000000.0
2007-03-02 00:52:00,1.89997,1.90006,1.8998,1.8998,7000000.0
2007-03-02 00:53:00,1.89979,1.8999,1.89973,1.89989,11000000.0
2007-03-02 00:54:00,1.89951,1.89974,1.8992,1.89974,10000000.0
2007-03-02 00:55:00,1.89989,1.90039,1.89982,1.90039,7000000.0
2007-03-02 00:56:00,1.90015,1.90015,1.89952,1.9,6000000.0
2007-03-02 00:57:00,1.90064,1.90064,1.90015,1.90015,8000000.0
2007-03-02 00:58:00,1.90022,1.90028,1.9001,1.90028,10000000.0
2007-03-02 00:59:00,1.90028,1.90028,1.90015,1.90018,7000000.0
2007-03-02 01:00:00,1.90028,1.90037,1.90006,1.90006,19000000.0
2007-03-02 01:01:00,1.89991,1.89991,1.89941,1.89941,12000000.0
2007-03-02 01:02:00,1.8996,1.89982,1.89947,1.8998,8000000.0
2007-03-02 01:03:00,1.90001,1.90002,1.8997,1.89973,7000000.0
2007-03-02 01:04:00,1.89973,1.89999,1.89973,1.89982,8000000.0
2007-03-02 01:05:00,1.89968,1.89969,1.89949,1.89956,7000000.0
2007-03-02 01:06:00,1.8997,1.89978,1.89964,1.89978,8000000.0
2007-03-02 01:07:00,1.89969,1.89969,1.89902,1.89902,11000000.0
2007-03-02 01:08:00,1.89899,1.89899,1.89868,1.89881,10000000.0
2007-03-02 01:09:00,1.89893,1.89908,1.89881,1.89907,8000000.0
2007-03-02 01:10:00,1.89928,1.89935,1.89907,1.89933,10000000.0
2007-03-02 01:11:00,1.89885,1.89896,1.89864,1.89876,11000000.0
2007-03-02 01:12:00,1.89907,1.89907,1.89874,1.89874,8000000.0
2007-03-02 01:13:00,1.89872,1.89902,1.89857,1.89857,8000000.0
2007-03-02 01:14:00,1.89894,1.89898,1.89875,1.89876,10000000.0
2007-03-02 01:15:00,1.89896,1.89902,1.89882,1.89902,10000000.0
2007-03-02 01:16:00,1.89888,1.89888,1.8982,1.89881,8000000.0
2007-03-02 01:17:00,1.8989,1.8989,1.89843,1.89845,11000000.0
2007-03-02 01:18:00,1.89844,1.89864,1.89839,1.89862,10000000.0
2007-03-02 01:19:00,1.89866,1.89866,1.89807,1.89839,11000000.0
2007-03-02 01:20:00,1.89841,1.89848,1.89826,1.89839,13000000.0
2007-03-02 01:21:00,1.89814,1.89814,1.89729,1.89797,7000000.0
2007-03-02 01:22:00,1.89803,1.89825,1.89802,1.89825,7000000.0
2007-03-02 01:23:00,1.89827,1.89827,1.89799,1.89804,8000000.0
2007-03-02 01:24:00,1.89814,1.89836,1.89814,1.89821,7000000.0
2007-03-02 01:25:00,1.89831,1.89831,1.89806,1.89821,8000000.0
2007-03-02 01:26:00,1.89818,1.89819,1.89809,1.89817,14000000.0
2007-03-02 01:27:00,1.89824,1.89828,1.89822,1.89828,15000000.0
2007-03-02 01:28:00,1.89796,1.89802,1.8978,1.89802,9000000.0
2007-03-02 01:29:00,1.8979,1.89841,1.8979,1.8984,10000000.0
2007-03-02 01:30:00,1.89843,1.89843,1.89777,1.89782,10000000.0
2007-03-02 01:31:00,1.89803,1.8981,1.89786,1.8981,7000000.0
2007-03-02 01:32:00,1.89844,1.89851,1.8982,1.89851,18000000.0
2007-03-02 01:33:00,1.89876,1.89884,1.89857,1.89857,6000000.0
2007-03-02 01:34:00,1.89846,1.89846,1.89823,1.89823,16000000.0
2007-03-02 01:35:00,1.89814,1.89819,1.89792,1.89792,8000000.0
2007-03-02 01:36:00,1.89777,1.89777,1.89764,1.89766,9000000.0
2007-03-02 01:37:00,1.8973,1.89746,1.89701,1.89746,5000000.0
2007-03-02 01:38:00,1.89734,1.89734,1.89684,1.89694,12000000.0
2007-03-02 01:39:00,1.8968,1.89696,1.89664,1.89696,12000000.0
2007-03-02 01:40:00,1.89701,1.89701,1.89672,1.89672,7000000.0
2007-03-02 01:41:00,1.89673,1.89677,1.89666,1.89666,11000000.0
2007-03-02 01:42:00,1.89661,1.89661,1.89653,1.89653,7000000.0
2007-03-02 01:43:00,1.89652,1.89652,1.8962,1.89635,8000000.0
2007-03-02 01:44:00,1.89647,1.89656,1.89647,1.89649,7000000.0
2007-03-02 01:45:00,1.89656,1.89672,1.89655,1.89672,7000000.0
2007-03-02 01:46:00,1.89675,1.8968,1.89666,1.89674,7000000.0
2007-03-02 01:47:00,1.89637,1.89661,1.89635,1.89647,14000000.0
2007-03-02 01:48:00,1.89644,1.89683,1.8964,1.89683,7000000.0
2007-03-02 01:49:00,1.89691,1.89696,1.89677,1.89677,8000000.0
2007-03-02 01:50:00,1.89666,1.89671,1.8966,1.89664,10000000.0
2007-03-02 01:51:00,1.8966,1.89685,1.8966,1.89685,16000000.0
2007-03-02 01:52:00,1.89673,1.89716,1.89673,1.89716,13000000.0
2007-03-02 01:53:00,1.8973,1.89737,1.8973,1.89736,7000000.0
2007-03-02 01:54:00,1.89736,1.89744,1.8973,1.89735,9000000.0
2007-03-02 01:55:00,1.8972,1.89736,1.89716,1.89717,11000000.0
2007-03-02 01:56:00,1.89724,1.89727,1.89721,1.89727,17000000.0
2007-03-02 01:57:00,1.89735,1.89746,1.89735,1.89745,13000000.0
2007-03-02 01:58:00,1.89744,1.89747,1.89736,1.89736,10000000.0
2007-03-02 01:59:00,1.89743,1.8976,1.89743,1.8976,7000000.0
2007-03-02 02:00:00,1.89737,1.89759,1.89737,1.89759,10000000.0
2007-03-02 02:01:00,1.89735,1.89763,1.89735,1.89763,8000000.0
2007-03-02 02:02:00,1.89786,1.89808,1.89786,1.89807,7000000.0
2007-03-02 02:03:00,1.89801,1.89825,1.89626,1.89825,10000000.0
2007-03-02 02:04:00,1.89808,1.89809,1.89791,1.89803,7000000.0
2007-03-02 02:05:00,1.89797,1.89824,1.89797,1.8982,10000000.0
2007-03-02 02:06:00,1.89814,1.89814,1.89719,1.89719,10000000.0
2007-03-02 02:07:00,1.89687,1.8972,1.89687,1.89711,8000000.0
2007-03-02 02:08:00,1.8972,1.89741,1.89715,1.89741,8000000.0
2007-03-02 02:09:00,1.8973,1.89761,1.8973,1.89753,7000000.0
2007-03-02 02:10:00,1.89748,1.89748,1.89718,1.89718,9000000.0
2007-03-02 02:11:00,1.89743,1.89747,1.89715,1.89715,8000000.0
2007-03-02 02:12:00,1.89704,1.89704,1.89675,1.89694,8000000.0
2007-03-02 02:13:00,1.89696,1.89696,1.89651,1.89651,7000000.0
2007-03-02 02:14:00,1.89629,1.89649,1.89629,1.89639,9000000.0
2007-03-02 02:15:00,1.89635,1.89649,1.89631,1.8964,8000000.0
2007-03-02 02:16:00,1.89622,1.89662,1.8961,1.89634,8000000.0
2007-03-02 02:17:00,1.89608,1.89618,1.89604,1.89604,6000000.0
2007-03-02 02:18:00,1.89574,1.89615,1.89574,1.89615,7000000.0
2007-03-02 02:19:00,1.89621,1.89621,1.8957,1.89597,11000000.0
2007-03-02 02:20:00,1.89601,1.89609,1.89593,1.89593,6000000.0
2007-03-02 02:21:00,1.89568,1.89578,1.89548,1.89549,7000000.0
2007-03-02 02:22:00,1.89615,1.89623,1.89593,1.89593,8000000.0
2007-03-02 02:23:00,1.89582,1.89606,1.89582,1.89599,10000000.0
2007-03-02 02:24:00,1.89599,1.89603,1.89578,1.89603,11000000.0
2007-03-02 02:25:00,1.89589,1.89589,1.89558,1.89586,11000000.0
2007-03-02 02:26:00,1.89636,1.89636,1.89622,1.89625,8000000.0
2007-03-02 02:27:00,1.9007,1.9007,1.9004,1.9006,10000000.0
2007-03-02 02:28:00,1.89621,1.89621,1.89602,1.89603,10000000.0
2007-03-02 02:29:00,1.89564,1.89601,1.89549,1.89601,7000000.0
2007-03-02 02:30:00,1.89606,1.89623,1.89594,1.89623,5000000.0
2007-03-02 02:31:00,1.89632,1.89632,1.89586,1.89586,8000000.0
2007-03-02 02:32:00,1.89585,1.89622,1.89585,1.89614,8000000.0
2007-03-02 02:33:00,1.89576,1.89622,1.89576,1.89622,8000000.0
2007-03-02 02:34:00,1.89627,1.89653,1.89627,1.89645,7000000.0
2007-03-02 02:35:00,1.89638,1.89663,1.89612,1.89663,11000000.0
2007-03-02 02:36:00,1.89595,1.89603,1.89587,1.89591,7000000.0
2007-03-02 02:37:00,1.89607,1.89626,1.89607,1.89626,7000000.0
2007-03-02 02:38:00,1.8997,1.8998,1.8997,1.8998,8000000.0
2007-03-02 02:39:00,1.89621,1.8965,1.89621,1.89649,8000000.0
2007-03-02 02:40:00,1.8972,1.89731,1.89701,1.89701,7000000.0
2007-03-02 02:41:00,1.89743,1.89806,1.89743,1.89794,8000000.0
2007-03-02 02:42:00,1.89826,1.89864,1.89826,1.89864,3000000.0
2007-03-02 02:43:00,1.8987,1.89878,1.89856,1.89876,9000000.0
2007-03-02 02:44:00,1.89865,1.89871,1.8984,1.8984,7000000.0
2007-03-02 02:45:00,1.89823,1.89823,1.89775,1.89797,8000000.0
2007-03-02 02:46:00,1.89809,1.89852,1.89809,1.89852,8000000.0
2007-03-02 02:47:00,1.8986,1.89865,1.89842,1.89849,9000000.0
2007-03-02 02:48:00,1.89851,1.89851,1.89842,1.89849,8000000.0
2007-03-02 02:49:00,1.89843,1.89859,1.89843,1.89852,11000000.0
2007-03-02 02:50:00,1.89844,1.89854,1.89827,1.89854,7000000.0
2007-03-02 02:51:00,1.89844,1.89867,1.89839,1.89867,8000000.0
2007-03-02 02:52:00,1.89878,1.89878,1.89813,1.89841,6000000.0
2007-03-02 02:53:00,1.89862,1.89906,1.89862,1.89906,8000000.0
2007-03-02 02:54:00,1.89952,1.89973,1.8995,1.89954,8000000.0
2007-03-02 02:55:00,1.89939,1.89939,1.89876,1.89879,8000000.0
2007-03-02 02:56:00,1.8988,1.89903,1.89877,1.89902,7000000.0
2007-03-02 02:57:00,1.8995,1.8995,1.89915,1.89921,8000000.0
2007-03-02 02:58:00,1.8988,1.89965,1.8988,1.89965,6000000.0
2007-03-02 02:59:00,1.89922,1.89922,1.89877,1.89877,9000000.0
2007-03-02 03:00:00,1.89898,1.89937,1.89898,1.89937,6000000.0
2007-03-02 03:01:00,1.89914,1.89932,1.89911,1.89926,8000000.0
2007-03-02 03:02:00,1.89921,1.89929,1.89865,1.89865,11000000.0
2007-03-02 03:03:00,1.89856,1.89856,1.89782,1.89782,7000000.0
2007-03-02 03:04:00,1.8978,1.89815,1.89762,1.89815,7000000.0
2007-03-02 03:05:00,1.89802,1.89806,1.89784,1.89784,8000000.0
2007-03-02 03:06:00,1.89785,1.89819,1.89785,1.89819,8000000.0
2007-03-02 03:07:00,1.9004,1.9005,1.9003,1.9005,5000000.0
2007-03-02 03:08:00,1.89839,1.89878,1.89839,1.89878,5000000.0
2007-03-02 03:09:00,1.89875,1.89947,1.89875,1.89947,8000000.0
2007-03-02 03:10:00,1.89954,1.8996,1.89925,1.89925,7000000.0
2007-03-02 03:11:00,1.89928,1.89928,1.89911,1.89921,10000000.0
2007-03-02 03:12:00,1.89922,1.89923,1.89916,1.89922,7000000.0
2007-03-02 03:13:00,1.89953,1.89954,1.89932,1.89946,11000000.0
2007-03-02 03:14:00,1.89928,1.89962,1.89928,1.89962,11000000.0
2007-03-02 03:15:00,1.89945,1.89956,1.89945,1.89954,7000000.0
2007-03-02 03:16:00,1.8995,1.89976,1.89933,1.89963,7000000.0
2007-03-02 03:17:00,1.89958,1.8997,1.89914,1.89965,11000000.0
2007-03-02 03:18:00,1.89962,1.89978,1.89959,1.89969,10000000.0
2007-03-02 03:19:00,1.89962,1.89967,1.89957,1.89967,6000000.0
2007-03-02 03:20:00,1.89973,1.89986,1.89955,1.89955,7000000.0
2007-03-02 03:21:00,1.89963,1.89978,1.89926,1.89978,7000000.0
2007-03-02 03:22:00,1.89968,1.89981,1.89924,1.89981,7000000.0
2007-03-02 03:23:00,1.8993,1.8994,1.8992,1.8994,8000000.0
2007-03-02 03:24:00,1.90003,1.90047,1.89824,1.90047,8000000.0
2007-03-02 03:25:00,1.89994,1.89994,1.89967,1.89981,8000000.0
2007-03-02 03:26:00,1.89987,1.90005,1.89987,1.89996,11000000.0
2007-03-02 03:27:00,1.89994,1.90028,1.89994,1.90002,8000000.0
2007-03-02 03:28:00,1.90022,1.90022,1.89981,1.89981,10000000.0
2007-03-02 03:29:00,1.90003,1.90008,1.89972,1.89979,11000000.0
2007-03-02 03:30:00,1.89963,1.89968,1.89959,1.89968,7000000.0
2007-03-02 03:31:00,1.89959,1.89963,1.89929,1.89963,9000000.0
2007-03-02 03:32:00,1.89971,1.89979,1.89967,1.89977,6000000.0
2007-03-02 03:33:00,1.89929,1.89941,1.89901,1.89941,7000000.0
2007-03-02 03:34:00,1.89973,1.89973,1.89932,1.89972,8000000.0
2007-03-02 03:35:00,1.89952,1.89967,1.89947,1.89967,10000000.0
2007-03-02 03:36:00,1.89954,1.89964,1.89953,1.89953,5000000.0
2007-03-02 03:37:00,1.89932,1.89946,1.89909,1.89946,9000000.0
2007-03-02 03:38:00,1.89964,1.89967,1.89944,1.89951,7000000.0
2007-03-02 03:39:00,1.89921,1.89952,1.89921,1.89952,8000000.0
2007-03-02 03:40:00,1.89942,1.89964,1.8994,1.89964,8000000.0
2007-03-02 03:41:00,1.89968,1.89968,1.89938,1.89955,10000000.0
2007-03-02 03:42:00,1.89941,1.89951,1.89936,1.89937,10000000.0
2007-03-02 03:43:00,1.89957,1.89957,1.89932,1.89932,8000000.0
2007-03-02 03:44:00,1.89928,1.89933,1.89911,1.89925,8000000.0
2007-03-02 03:45:00,1.8994,1.8994,1.8992,1.89921,8000000.0
2007-03-02 03:46:00,1.8991,1.89919,1.89907,1.89919,7000000.0
2007-03-02 03:47:00,1.9004,1.9004,1.8999,1.8999,2000000.0
2007-03-02 03:48:00,1.89918,1.89918,1.89908,1.89908,2000000.0
2007-03-02 03:49:00,1.89881,1.89898,1.89867,1.89893,8000000.0
2007-03-02 03:50:00,1.89931,1.89931,1.89917,1.89927,8000000.0
2007-03-02 03:51:00,1.89958,1.89973,1.89947,1.89947,9000000.0
2007-03-02 03:52:00,1.89936,1.89957,1.89936,1.89947,8000000.0
2007-03-02 03:53:00,1.89971,1.89991,1.8997,1.89984,10000000.0
2007-03-02 03:54:00,1.89991,1.89991,1.89973,1.89973,7000000.0
2007-03-02 03:56:00,1.89996,1.89996,1.8998,1.8999,7000000.0
2007-03-02 03:57:00,1.89975,1.90009,1.89966,1.90009,8000000.0
2007-03-02 03:58:00,1.90013,1.90018,1.89825,1.9,7000000.0
2007-03-02 03:59:00,1.90015,1.90031,1.90015,1.90018,7000000.0
2007-03-02 04:00:00,1.90037,1.90042,1.90019,1.90042,6000000.0
2007-03-02 04:01:00,1.90061,1.90074,1.9006,1.90072,7000000.0
2007-03-02 04:02:00,1.90059,1.90084,1.90059,1.90063,8000000.0
2007-03-02 04:03:00,1.90052,1.90077,1.90052,1.90069,8000000.0
2007-03-02 04:04:00,1.90059,1.90059,1.90033,1.90033,8000000.0
2007-03-02 04:05:00,1.90046,1.90046,1.90018,1.90036,8000000.0
2007-03-02 04:06:00,1.9002,1.9002,1.9002,1.9002,11000000.0
2007-03-02 04:07:00,1.90024,1.90024,1.89994,1.89999,11000000.0
2007-03-02 04:08:00,1.9001,1.9004,1.9001,1.9001,7000000.0
2007-03-02 04:09:00,1.90027,1.90044,1.90027,1.90037,7000000.0
2007-03-02 04:10:00,1.90014,1.90026,1.89997,1.90003,8000000.0
2007-03-02 04:11:00,1.89992,1.90009,1.89986,1.8999,7000000.0
2007-03-02 04:12:00,1.9004,1.9004,1.9004,1.9004,7000000.0
2007-03-02 04:13:00,1.9006,1.9015,1.9006,1.9011,7000000.0
2007-03-02 04:14:00,1.89992,1.90018,1.89989,1.90002,7000000.0
2007-03-02 04:15:00,1.90001,1.90015,1.90001,1.90008,7000000.0
2007-03-02 04:16:00,1.90015,1.90018,1.89997,1.89997,7000000.0
2007-03-02 04:17:00,1.90011,1.90011,1.89984,1.90006,7000000.0
2007-03-02 04:18:00,1.90002,1.90002,1.89985,1.89985,8000000.0
2007-03-02 04:19:00,1.89982,1.89984,1.8995,1.89984,8000000.0
2007-03-02 04:20:00,1.89947,1.89952,1.89897,1.89948,10000000.0
2007-03-02 04:21:00,1.89936,1.89936,1.89918,1.89919,8000000.0
2007-03-02 04:22:00,1.8992,1.8992,1.89855,1.89893,9000000.0
2007-03-02 04:23:00,1.89906,1.89906,1.89881,1.89887,7000000.0
2007-03-02 04:24:00,1.89882,1.89908,1.89882,1.89889,9000000.0
2007-03-02 04:25:00,1.89878,1.89878,1.8985,1.89864,7000000.0
2007-03-02 04:26:00,1.89849,1.89853,1.89837,1.89837,7000000.0
2007-03-02 04:27:00,1.89841,1.89847,1.89828,1.89828,8000000.0
2007-03-02 04:28:00,1.89828,1.89855,1.89821,1.89855,7000000.0
2007-03-02 04:29:00,1.89884,1.89903,1.89884,1.89893,8000000.0
2007-03-02 04:30:00,1.89843,1.89845,1.89806,1.89814,9000000.0
2007-03-02 04:31:00,1.89839,1.8986,1.8983,1.89854,10000000.0
2007-03-02 04:32:00,1.89852,1.89875,1.89806,1.89875,9000000.0
2007-03-02 04:33:00,1.8984,1.89859,1.8984,1.89841,8000000.0
2007-03-02 04:35:00,1.89863,1.89869,1.8986,1.8986,7000000.0
2007-03-02 04:36:00,1.89853,1.89862,1.89853,1.89855,6000000.0
2007-03-02 04:37:00,1.89858,1.89865,1.8985,1.8985,11000000.0
2007-03-02 04:38:00,1.89857,1.89858,1.89848,1.89857,9000000.0
2007-03-02 04:39:00,1.89884,1.89884,1.89857,1.89857,9000000.0
2007-03-02 04:40:00,1.9001,1.9001,1.9,1.9001,8000000.0
2007-03-02 04:41:00,1.89863,1.8988,1.89861,1.8988,8000000.0
2007-03-02 04:42:00,1.89865,1.89886,1.89865,1.89877,7000000.0
2007-03-02 04:43:00,1.89862,1.89863,1.89826,1.89835,11000000.0
2007-03-02 04:44:00,1.9,1.9005,1.8999,1.9005,8000000.0
2007-03-02 04:45:00,1.8988,1.89946,1.89878,1.89946,8000000.0
2007-03-02 04:46:00,1.89963,1.89977,1.89963,1.89977,6000000.0
2007-03-02 04:47:00,1.89979,1.89987,1.89972,1.89975,11000000.0
2007-03-02 04:48:00,1.9004,1.9007,1.9002,1.9007,11000000.0
2007-03-02 04:49:00,1.89969,1.89969,1.89939,1.89961,11000000.0
2007-03-02 04:50:00,1.89961,1.89964,1.89944,1.89944,8000000.0
2007-03-02 04:51:00,1.89942,1.89942,1.89913,1.89922,7000000.0
2007-03-02 04:52:00,1.89924,1.89946,1.89906,1.89935,10000000.0
2007-03-02 04:53:00,1.9007,1.9007,1.9004,1.9005,7000000.0
2007-03-02 04:54:00,1.89941,1.89947,1.89935,1.89941,7000000.0
2007-03-02 04:55:00,1.89943,1.89963,1.89943,1.89963,8000000.0
2007-03-02 04:56:00,1.89957,1.8996,1.89936,1.89936,7000000.0
2007-03-02 04:57:00,1.89924,1.8994,1.89905,1.89905,8000000.0
2007-03-02 04:58:00,1.89888,1.89924,1.89871,1.89924,8000000.0
2007-03-02 04:59:00,1.89935,1.89935,1.899,1.89919,8000000.0
2007-03-02 05:00:00,1.89901,1.89916,1.899,1.89904,7000000.0
2007-03-02 05:01:00,1.89937,1.89946,1.89912,1.89946,7000000.0
2007-03-02 05:02:00,1.89966,1.89966,1.8994,1.89948,7000000.0
2007-03-02 05:03:00,1.89939,1.89939,1.89897,1.89897,7000000.0
2007-03-02 05:04:00,1.89865,1.89907,1.89865,1.89907,7000000.0
2007-03-02 05:05:00,1.89899,1.89951,1.89898,1.89951,8000000.0
2007-03-02 05:06:00,1.89967,1.89968,1.89948,1.89948,8000000.0
2007-03-02 05:07:00,1.89964,1.89993,1.89961,1.89993,8000000.0
2007-03-02 05:08:00,1.89995,1.89995,1.89965,1.8997,10000000.0
2007-03-02 05:09:00,1.89989,1.89989,1.89968,1.89975,7000000.0
2007-03-02 05:10:00,1.89971,1.89991,1.89967,1.89985,7000000.0
2007-03-02 05:11:00,1.89988,1.89988,1.89961,1.89969,8000000.0
2007-03-02 05:12:00,1.8997,1.8999,1.8995,1.8999,8000000.0
2007-03-02 05:13:00,1.90011,1.90086,1.90011,1.90083,8000000.0
2007-03-02 05:14:00,1.9007,1.9007,1.90021,1.9005,11000000.0
2007-03-02 05:15:00,1.90023,1.90045,1.90013,1.90013,11000000.0
2007-03-02 05:16:00,1.90025,1.90025,1.90007,1.90007,9000000.0
2007-03-02 05:17:00,1.9,1.90049,1.9,1.90049,8000000.0
2007-03-02 05:18:00,1.90047,1.90047,1.90031,1.90045,8000000.0
2007-03-02 05:19:00,1.90063,1.90063,1.90015,1.90018,7000000.0
2007-03-02 05:20:00,1.89974,1.89974,1.89947,1.89948,10000000.0
2007-03-02 05:21:00,1.89944,1.89985,1.89944,1.89985,8000000.0
2007-03-02 05:22:00,1.89988,1.90016,1.89987,1.89987,7000000.0
2007-03-02 05:23:00,1.8999,1.89997,1.89978,1.89986,10000000.0
2007-03-02 05:24:00,1.90029,1.90042,1.90013,1.90033,7000000.0
2007-03-02 05:25:00,1.90018,1.90051,1.90016,1.90041,7000000.0
2007-03-02 05:26:00,1.90054,1.90054,1.90006,1.90027,7000000.0
2007-03-02 05:27:00,1.90035,1.90074,1.90035,1.90074,8000000.0
2007-03-02 05:28:00,1.90084,1.90084,1.90051,1.90051,9000000.0
2007-03-02 05:29:00,1.90069,1.90078,1.90014,1.90018,7000000.0
2007-03-02 05:30:00,1.90006,1.90006,1.89963,1.89963,7000000.0
2007-03-02 05:31:00,1.89979,1.89999,1.89966,1.89966,8000000.0
2007-03-02 05:32:00,1.89958,1.89978,1.89958,1.89978,8000000.0
2007-03-02 05:33:00,1.89979,1.89979,1.89952,1.89952,9000000.0
2007-03-02 05:34:00,1.8997,1.8997,1.89952,1.89964,5000000.0
2007-03-02 05:35:00,1.89968,1.89968,1.89928,1.89928,7000000.0
2007-03-02 05:36:00,1.89934,1.89942,1.89879,1.89879,11000000.0
2007-03-02 05:37:00,1.89879,1.89923,1.89879,1.89899,7000000.0
2007-03-02 05:38:00,1.89915,1.89956,1.89915,1.89945,6000000.0
2007-03-02 05:39:00,1.89959,1.89959,1.89934,1.89934,7000000.0
2007-03-02 05:40:00,1.89921,1.89931,1.89908,1.8993,8000000.0
2007-03-02 05:41:00,1.89932,1.89955,1.89931,1.89954,8000000.0
2007-03-02 05:42:00,1.89949,1.89956,1.89938,1.89938,7000000.0
2007-03-02 05:43:00,1.8994,1.89981,1.8994,1.8998,9000000.0
2007-03-02 05:44:00,1.89988,1.89996,1.89972,1.89992,8000000.0
2007-03-02 05:45:00,1.89993,1.90003,1.89968,1.90003,11000000.0
2007-03-02 05:46:00,1.89973,1.89973,1.89949,1.89949,5000000.0
2007-03-02 05:47:00,1.89951,1.89951,1.89919,1.89919,8000000.0
2007-03-02 05:48:00,1.8993,1.90011,1.8993,1.90011,7000000.0
2007-03-02 05:49:00,1.8999,1.9004,1.8999,1.90008,8000000.0
2007-03-02 05:50:00,1.90016,1.90036,1.90016,1.90028,9000000.0
2007-03-02 05:51:00,1.90017,1.90044,1.90017,1.9003,8000000.0
2007-03-02 05:52:00,1.8999,1.9005,1.8999,1.9005,8000000.0
2007-03-02 05:53:00,1.90043,1.90043,1.90013,1.90013,7000000.0
2007-03-02 05:54:00,1.90021,1.90021,1.90002,1.90017,10000000.0
2007-03-02 05:55:00,1.90004,1.90021,1.9,1.90016,8000000.0
2007-03-02 05:56:00,1.90015,1.90015,1.89995,1.89995,5000000.0
2007-03-02 05:57:00,1.8997,1.89979,1.89966,1.89977,8000000.0
2007-03-02 05:58:00,1.89978,1.90016,1.89977,1.90016,9000000.0
2007-03-02 05:59:00,1.90022,1.9003,1.90008,1.90023,10000000.0
2007-03-02 06:00:00,1.89992,1.90044,1.89981,1.90044,8000000.0
2007-03-02 06:01:00,1.90022,1.90042,1.90018,1.90018,7000000.0
2007-03-02 06:02:00,1.89999,1.90009,1.89975,1.89975,7000000.0
2007-03-02 06:03:00,1.89945,1.8996,1.89918,1.89918,8000000.0
2007-03-02 06:04:00,1.89932,1.89973,1.89932,1.89973,7000000.0
2007-03-02 06:05:00,1.89977,1.89977,1.89931,1.89932,7000000.0
2007-03-02 06:06:00,1.89951,1.89959,1.89921,1.89921,5000000.0
2007-03-02 06:07:00,1.89929,1.8993,1.89923,1.89929,7000000.0
2007-03-02 06:08:00,1.89919,1.89924,1.89906,1.89912,6000000.0
2007-03-02 06:09:00,1.89918,1.89981,1.89918,1.89981,8000000.0
2007-03-02 06:10:00,1.899,1.8992,1.8989,1.8992,8000000.0
2007-03-02 06:11:00,1.89936,1.89951,1.89927,1.89927,8000000.0
2007-03-02 06:12:00,1.89888,1.89919,1.89868,1.89919,8000000.0
2007-03-02 06:13:00,1.89932,1.89962,1.89925,1.89962,8000000.0
2007-03-02 06:14:00,1.89974,1.89974,1.89952,1.8996,7000000.0
2007-03-02 06:15:00,1.89926,1.89926,1.89884,1.89884,8000000.0
2007-03-02 06:16:00,1.8992,1.8992,1.89915,1.89915,5000000.0
2007-03-02 06:17:00,1.89898,1.89922,1.89898,1.89912,7000000.0
2007-03-02 06:18:00,1.89897,1.89905,1.89885,1.89899,9000000.0
2007-03-02 06:19:00,1.89897,1.89901,1.89882,1.89882,7000000.0
2007-03-02 06:20:00,1.89908,1.89917,1.89908,1.89917,2000000.0
2007-03-02 06:21:00,1.89928,1.89932,1.89914,1.89925,8000000.0
2007-03-02 06:22:00,1.89932,1.89932,1.89907,1.89926,8000000.0
2007-03-02 06:23:00,1.8998,1.8998,1.8995,1.8997,11000000.0
2007-03-02 06:24:00,1.89919,1.8994,1.89916,1.8994,11000000.0
2007-03-02 06:25:00,1.89937,1.89939,1.89924,1.89937,11000000.0
2007-03-02 06:26:00,1.89939,1.89939,1.89907,1.89912,11000000.0
2007-03-02 06:27:00,1.89923,1.89927,1.8988,1.8988,7000000.0
2007-03-02 06:28:00,1.89879,1.89895,1.89853,1.89895,8000000.0
2007-03-02 06:29:00,1.8995,1.8997,1.8991,1.8992,8000000.0
2007-03-02 06:30:00,1.89885,1.89885,1.89789,1.89801,8000000.0
2007-03-02 06:31:00,1.89819,1.89819,1.89768,1.89788,7000000.0
2007-03-02 06:32:00,1.89811,1.89832,1.89806,1.89832,6000000.0
2007-03-02 06:33:00,1.89837,1.89837,1.89812,1.89831,7000000.0
2007-03-02 06:34:00,1.89839,1.89839,1.89812,1.89812,7000000.0
2007-03-02 06:35:00,1.89787,1.89801,1.8977,1.89799,11000000.0
2007-03-02 06:36:00,1.89869,1.89869,1.8982,1.8982,5000000.0
2007-03-02 06:37:00,1.89814,1.89814,1.89784,1.89787,10000000.0
2007-03-02 06:38:00,1.89794,1.89827,1.89794,1.89824,5000000.0
2007-03-02 06:39:00,1.89823,1.8985,1.89815,1.8985,11000000.0
2007-03-02 06:40:00,1.89882,1.89884,1.89835,1.89835,7000000.0
2007-03-02 06:41:00,1.89866,1.89866,1.89835,1.89835,7000000.0
2007-03-02 06:42:00,1.89874,1.89874,1.89856,1.89858,5000000.0
2007-03-02 06:43:00,1.89849,1.89849,1.89823,1.89843,7000000.0
2007-03-02 06:44:00,1.89843,1.89843,1.89824,1.89824,8000000.0
2007-03-02 06:45:00,1.89828,1.89828,1.8981,1.89822,8000000.0
2007-03-02 06:46:00,1.89833,1.89852,1.89817,1.89852,10000000.0
2007-03-02 06:47:00,1.89828,1.89828,1.898,1.898,8000000.0
2007-03-02 06:48:00,1.89821,1.89821,1.89761,1.89762,7000000.0
2007-03-02 06:49:00,1.89796,1.89818,1.89794,1.89798,8000000.0
2007-03-02 06:50:00,1.89794,1.89819,1.89794,1.89801,5000000.0
2007-03-02 06:51:00,1.89805,1.89838,1.89805,1.89838,10000000.0
2007-03-02 06:52:00,1.89841,1.89841,1.89803,1.89841,8000000.0
2007-03-02 06:53:00,1.89837,1.89837,1.8981,1.8981,8000000.0
2007-03-02 06:54:00,1.8982,1.8982,1.89776,1.89776,7000000.0
2007-03-02 06:55:00,1.89807,1.89815,1.89771,1.8981,7000000.0
2007-03-02 06:56:00,1.89805,1.89805,1.89791,1.89791,2000000.0
2007-03-02 06:57:00,1.89784,1.89791,1.89777,1.89777,7000000.0
2007-03-02 06:58:00,1.89787,1.89796,1.89777,1.89796,7000000.0
2007-03-02 06:59:00,1.89822,1.89847,1.89822,1.89846,7000000.0
2007-03-02 07:01:00,1.8993,1.8994,1.8992,1.8993,7000000.0
2007-03-02 07:03:00,1.89842,1.89854,1.89837,1.89854,7000000.0
2007-03-02 07:04:00,1.89858,1.89858,1.8984,1.89845,8000000.0
2007-03-02 07:05:00,1.89841,1.89841,1.89818,1.89818,11000000.0
2007-03-02 07:06:00,1.89791,1.89891,1.89791,1.89891,11000000.0
2007-03-02 07:07:00,1.89915,1.89915,1.89868,1.89897,11000000.0
2007-03-02 07:08:00,1.89894,1.89894,1.89856,1.89858,9000000.0
2007-03-02 07:09:00,1.89867,1.89867,1.89816,1.89845,8000000.0
2007-03-02 07:10:00,1.89845,1.89861,1.89845,1.89849,7000000.0
2007-03-02 07:11:00,1.8986,1.89898,1.8986,1.89898,10000000.0
2007-03-02 07:12:00,1.8988,1.89883,1.89869,1.89875,7000000.0
2007-03-02 07:13:00,1.9009,1.901,1.9005,1.901,7000000.0
2007-03-02 07:14:00,1.89874,1.89898,1.89871,1.89898,7000000.0
2007-03-02 07:15:00,1.89916,1.89916,1.89886,1.89906,10000000.0
2007-03-02 07:16:00,1.89914,1.89935,1.89901,1.89935,8000000.0
2007-03-02 07:17:00,1.89912,1.89917,1.89889,1.89912,11000000.0
2007-03-02 07:18:00,1.89902,1.8991,1.89879,1.89879,8000000.0
2007-03-02 07:19:00,1.89892,1.89892,1.89861,1.89889,8000000.0
2007-03-02 07:20:00,1.89906,1.89925,1.89887,1.89904,9000000.0
2007-03-02 07:21:00,1.89903,1.89905,1.89888,1.89899,10000000.0
2007-03-02 07:22:00,1.89898,1.89902,1.89873,1.89891,11000000.0
2007-03-02 07:23:00,1.89897,1.89907,1.89873,1.89874,7000000.0
2007-03-02 07:24:00,1.89905,1.89932,1.89905,1.89924,9000000.0
2007-03-02 07:25:00,1.8994,1.8994,1.89918,1.89918,8000000.0
2007-03-02 07:26:00,1.899,1.899,1.8989,1.899,7000000.0
2007-03-02 07:27:00,1.8993,1.8993,1.8993,1.8993,7000000.0
2007-03-02 07:28:00,1.89939,1.89939,1.89922,1.8993,7000000.0
2007-03-02 07:29:00,1.89906,1.89933,1.89906,1.89933,8000000.0
2007-03-02 07:30:00,1.89911,1.89941,1.89894,1.89941,8000000.0
2007-03-02 07:31:00,1.89943,1.89987,1.8993,1.89987,7000000.0
2007-03-02 07:32:00,1.90002,1.90002,1.89974,1.89992,9000000.0
2007-03-02 07:33:00,1.90004,1.90004,1.89969,1.89969,8000000.0
2007-03-02 07:34:00,1.89986,1.90005,1.89983,1.89983,11000000.0
2007-03-02 07:35:00,1.8998,1.9,1.8998,1.9,7000000.0
2007-03-02 07:36:00,1.90023,1.90032,1.90009,1.90009,7000000.0
2007-03-02 07:37:00,1.90004,1.90005,1.89983,1.89983,7000000.0
2007-03-02 07:38:00,1.89968,1.9,1.89956,1.9,11000000.0
2007-03-02 07:39:00,1.90006,1.90006,1.89979,1.89984,7000000.0
2007-03-02 07:40:00,1.89984,1.89995,1.89974,1.89974,8000000.0
2007-03-02 07:41:00,1.8992,1.8993,1.8991,1.8993,11000000.0
2007-03-02 07:42:00,1.89962,1.8998,1.89953,1.89953,11000000.0
2007-03-02 07:43:00,1.89952,1.89962,1.89937,1.89944,7000000.0
2007-03-02 07:44:00,1.89924,1.89924,1.89879,1.89888,7000000.0
2007-03-02 07:45:00,1.89898,1.89902,1.89883,1.89902,7000000.0
2007-03-02 07:46:00,1.89902,1.89913,1.89897,1.89913,7000000.0
2007-03-02 07:47:00,1.89924,1.8993,1.89917,1.8993,7000000.0
2007-03-02 07:48:00,1.89902,1.89902,1.89859,1.89859,8000000.0
2007-03-02 07:49:00,1.89875,1.89904,1.89871,1.89904,8000000.0
2007-03-02 07:50:00,1.8996,1.8999,1.8992,1.8996,8000000.0
2007-03-02 07:51:00,1.89922,1.89922,1.89869,1.89869,8000000.0
2007-03-02 07:52:00,1.89843,1.89856,1.89841,1.89855,10000000.0
2007-03-02 07:53:00,1.8984,1.89878,1.8984,1.89878,11000000.0
2007-03-02 07:54:00,1.89859,1.89894,1.89859,1.89887,9000000.0
2007-03-02 07:55:00,1.89908,1.89908,1.89889,1.89893,9000000.0
2007-03-02 07:56:00,1.89901,1.89904,1.89866,1.89866,9000000.0
2007-03-02 07:57:00,1.89849,1.89857,1.8984,1.8984,7000000.0
2007-03-02 07:58:00,1.89873,1.89887,1.89873,1.89887,7000000.0
2007-03-02 07:59:00,1.89877,1.89897,1.89853,1.89897,7000000.0
2007-03-02 08:00:00,1.89859,1.89859,1.89835,1.89835,8000000.0
2007-03-02 08:01:00,1.89858,1.89879,1.89848,1.89879,10000000.0
2007-03-02 08:02:00,1.9019,1.9021,1.9017,1.9017,8000000.0
2007-03-02 08:03:00,1.89869,1.89885,1.89863,1.89885,8000000.0
2007-03-02 08:04:00,1.89884,1.89892,1.8987,1.8987,8000000.0
2007-03-02 08:05:00,1.89875,1.89907,1.89875,1.89907,8000000.0
2007-03-02 08:06:00,1.89966,1.89966,1.89937,1.89937,6000000.0
2007-03-02 08:07:00,1.89916,1.89916,1.89889,1.89894,7000000.0
2007-03-02 08:08:00,1.8989,1.89936,1.89887,1.89936,7000000.0
2007-03-02 08:09:00,1.89965,1.89969,1.89951,1.89955,7000000.0
2007-03-02 08:10:00,1.89974,1.90056,1.89974,1.90056,7000000.0
2007-03-02 08:11:00,1.9001,1.90017,1.89991,1.89995,8000000.0
2007-03-02 08:12:00,1.90004,1.90006,1.89972,1.90006,9000000.0
2007-03-02 08:13:00,1.90031,1.90039,1.90022,1.90023,7000000.0
2007-03-02 08:14:00,1.90014,1.90059,1.90014,1.90059,9000000.0
2007-03-02 08:15:00,1.90053,1.90078,1.90053,1.90078,8000000.0
2007-03-02 08:16:00,1.90073,1.90073,1.90018,1.90018,11000000.0
2007-03-02 08:17:00,1.90002,1.90013,1.8997,1.8997,7000000.0
2007-03-02 08:18:00,1.89965,1.89987,1.89954,1.89957,9000000.0
2007-03-02 08:19:00,1.89917,1.89959,1.89917,1.89942,7000000.0
2007-03-02 08:20:00,1.89916,1.89945,1.89916,1.89944,8000000.0
2007-03-02 08:21:00,1.89932,1.89935,1.89913,1.89913,8000000.0
2007-03-02 08:22:00,1.8991,1.89918,1.89901,1.89918,8000000.0
2007-03-02 08:23:00,1.89896,1.89915,1.89885,1.89915,7000000.0
2007-03-02 08:24:00,1.89943,1.89958,1.89873,1.89873,7000000.0
2007-03-02 08:25:00,1.89882,1.89882,1.89844,1.89855,8000000.0
2007-03-02 08:26:00,1.8986,1.89877,1.8985,1.8985,7000000.0
2007-03-02 08:27:00,1.89882,1.89886,1.8987,1.89874,10000000.0
2007-03-02 08:28:00,1.89884,1.89899,1.89875,1.89875,7000000.0
2007-03-02 08:29:00,1.8988,1.8988,1.89864,1.89864,10000000.0
2007-03-02 08:30:00,1.89865,1.89906,1.89861,1.89897,7000000.0
2007-03-02 08:31:00,1.8993,1.89952,1.8993,1.89952,10000000.0
2007-03-02 08:32:00,1.89952,1.89973,1.89952,1.89952,8000000.0
2007-03-02 08:33:00,1.89979,1.89983,1.89974,1.89974,7000000.0
2007-03-02 08:34:00,1.89974,1.89978,1.89926,1.89939,9000000.0
2007-03-02 08:35:00,1.89934,1.89972,1.89934,1.89972,9000000.0
2007-03-02 08:36:00,1.89977,1.89977,1.89935,1.89935,8000000.0
2007-03-02 08:37:00,1.89938,1.8996,1.89927,1.8996,9000000.0
2007-03-02 08:38:00,1.89973,1.89973,1.89938,1.89947,10000000.0
2007-03-02 08:39:00,1.89935,1.89943,1.8993,1.8993,11000000.0
2007-03-02 08:40:00,1.9036,1.9041,1.9034,1.9041,11000000.0
2007-03-02 08:41:00,1.89918,1.89918,1.89881,1.89881,11000000.0
2007-03-02 08:42:00,1.89907,1.89907,1.89878,1.89887,10000000.0
2007-03-02 08:43:00,1.89872,1.89872,1.89857,1.89859,8000000.0
2007-03-02 08:44:00,1.89853,1.89869,1.89853,1.89869,10000000.0
2007-03-02 08:45:00,1.89858,1.89869,1.89855,1.89861,8000000.0
2007-03-02 08:46:00,1.89847,1.89855,1.89703,1.89837,8000000.0
2007-03-02 08:47:00,1.89843,1.89914,1.89843,1.89914,7000000.0
2007-03-02 08:48:00,1.89931,1.89931,1.89901,1.89902,8000000.0
2007-03-02 08:49:00,1.89871,1.89895,1.89854,1.89895,11000000.0
2007-03-02 08:50:00,1.89927,1.89954,1.8992,1.8992,7000000.0
2007-03-02 08:51:00,1.89931,1.89931,1.89881,1.89897,8000000.0
2007-03-02 08:52:00,1.89935,1.89965,1.89935,1.89953,9000000.0
2007-03-02 08:53:00,1.89976,1.90039,1.89976,1.90039,8000000.0
2007-03-02 08:54:00,1.90039,1.90039,1.89986,1.89995,8000000.0
2007-03-02 08:55:00,1.90017,1.90017,1.89976,1.89978,8000000.0
2007-03-02 08:56:00,1.89987,1.89993,1.89969,1.89993,7000000.0
2007-03-02 08:57:00,1.90003,1.90042,1.90003,1.90042,8000000.0
2007-03-02 08:58:00,1.90066,1.90141,1.90066,1.90141,7000000.0
2007-03-02 08:59:00,1.90151,1.90166,1.90151,1.90158,7000000.0
2007-03-02 09:00:00,1.9016,1.90169,1.90131,1.90131,8000000.0
2007-03-02 09:01:00,1.90142,1.90193,1.90142,1.90193,9000000.0
2007-03-02 09:02:00,1.90143,1.90184,1.90123,1.90184,10000000.0
2007-03-02 09:03:00,1.90165,1.90176,1.90155,1.90167,7000000.0
2007-03-02 09:04:00,1.90169,1.90169,1.90144,1.90144,7000000.0
2007-03-02 09:05:00,1.90116,1.90134,1.90109,1.90129,7000000.0
2007-03-02 09:06:00,1.90135,1.90179,1.90135,1.90179,11000000.0
2007-03-02 09:07:00,1.90214,1.90249,1.90184,1.90231,8000000.0
2007-03-02 09:08:00,1.90255,1.90294,1.90255,1.9026,7000000.0
2007-03-02 09:09:00,1.9029,1.9029,1.90254,1.90264,11000000.0
2007-03-02 09:10:00,1.90293,1.90328,1.90293,1.90318,7000000.0
2007-03-02 09:11:00,1.90328,1.90352,1.90325,1.90325,9000000.0
2007-03-02 09:12:00,1.90314,1.90377,1.90314,1.90377,8000000.0
2007-03-02 09:13:00,1.90432,1.90432,1.90352,1.90352,9000000.0
2007-03-02 09:14:00,1.90391,1.90391,1.90311,1.90311,11000000.0
2007-03-02 09:15:00,1.90311,1.90327,1.90284,1.90284,7000000.0
2007-03-02 09:16:00,1.90308,1.90329,1.9029,1.90329,8000000.0
2007-03-02 09:17:00,1.90327,1.90327,1.9027,1.9027,11000000.0
2007-03-02 09:18:00,1.90287,1.90291,1.90279,1.90284,8000000.0
2007-03-02 09:19:00,1.90293,1.90295,1.90282,1.9029,7000000.0
2007-03-02 09:20:00,1.90248,1.90248,1.90212,1.90218,7000000.0
2007-03-02 09:21:00,1.90265,1.90301,1.90238,1.90301,8000000.0
2007-03-02 09:22:00,1.90267,1.90308,1.90267,1.90308,8000000.0
2007-03-02 09:23:00,1.90271,1.90279,1.90241,1.90279,7000000.0
2007-03-02 09:24:00,1.90289,1.90385,1.90289,1.90385,8000000.0
2007-03-02 09:25:00,1.90363,1.90416,1.90348,1.90416,7000000.0
2007-03-02 09:26:00,1.90382,1.90401,1.90376,1.90401,11000000.0
2007-03-02 09:27:00,1.90394,1.90412,1.90394,1.904,11000000.0
2007-03-02 09:28:00,1.90438,1.90446,1.90373,1.90373,9000000.0
2007-03-02 09:29:00,1.90366,1.90414,1.90366,1.90414,8000000.0
2007-03-02 09:30:00,1.90424,1.90431,1.90412,1.90423,7000000.0
2007-03-02 09:31:00,1.90397,1.90421,1.90397,1.90409,7000000.0
2007-03-02 09:32:00,1.90411,1.90415,1.90369,1.90415,7000000.0
2007-03-02 09:33:00,1.90435,1.90437,1.90392,1.90437,8000000.0
2007-03-02 09:34:00,1.90434,1.90458,1.90433,1.90433,7000000.0
2007-03-02 09:35:00,1.90422,1.90427,1.90411,1.90427,10000000.0
2007-03-02 09:36:00,1.90448,1.90448,1.904,1.90429,8000000.0
2007-03-02 09:37:00,1.90426,1.90426,1.90399,1.90411,11000000.0
2007-03-02 09:38:00,1.90423,1.90435,1.90248,1.90424,11000000.0
2007-03-02 09:39:00,1.9041,1.90419,1.90392,1.90402,7000000.0
2007-03-02 09:40:00,1.90396,1.90396,1.90339,1.90339,9000000.0
2007-03-02 09:41:00,1.90357,1.90389,1.90357,1.90382,8000000.0
2007-03-02 09:42:00,1.90377,1.90377,1.90316,1.90316,10000000.0
2007-03-02 09:43:00,1.90301,1.90384,1.90289,1.90384,11000000.0
2007-03-02 09:44:00,1.90366,1.90406,1.90366,1.90377,8000000.0
2007-03-02 09:45:00,1.90354,1.90359,1.90326,1.90359,7000000.0
2007-03-02 09:46:00,1.90376,1.90388,1.90329,1.90371,11000000.0
2007-03-02 09:47:00,1.90364,1.90364,1.90331,1.90337,9000000.0
2007-03-02 09:48:00,1.90354,1.90376,1.90354,1.90357,7000000.0
2007-03-02 09:49:00,1.9113,1.9113,1.9111,1.9111,8000000.0
2007-03-02 09:50:00,1.90325,1.90338,1.9032,1.9033,8000000.0
2007-03-02 09:51:00,1.90339,1.90357,1.90325,1.90353,8000000.0
2007-03-02 09:52:00,1.90369,1.90408,1.90369,1.90408,8000000.0
2007-03-02 09:53:00,1.90413,1.90437,1.9041,1.90432,10000000.0
2007-03-02 09:54:00,1.9046,1.9046,1.90404,1.90423,8000000.0
2007-03-02 09:55:00,1.90479,1.90523,1.90479,1.90523,8000000.0
2007-03-02 09:56:00,1.90517,1.90594,1.90517,1.90594,10000000.0
2007-03-02 09:57:00,1.90523,1.9053,1.90474,1.90474,8000000.0
2007-03-02 09:58:00,1.90462,1.90489,1.90462,1.90489,8000000.0
2007-03-02 09:59:00,1.90493,1.90493,1.90462,1.90462,10000000.0
2007-03-02 10:00:00,1.90463,1.90464,1.90449,1.90458,10000000.0
2007-03-02 10:01:00,1.90464,1.90495,1.90464,1.90495,10000000.0
2007-03-02 10:02:00,1.90601,1.90784,1.90601,1.90784,10000000.0
2007-03-02 10:03:00,1.9081,1.90815,1.9076,1.9076,7000000.0
2007-03-02 10:04:00,1.90713,1.90713,1.9069,1.90704,7000000.0
2007-03-02 10:05:00,1.9069,1.90708,1.90681,1.90708,11000000.0
2007-03-02 10:06:00,1.90732,1.90764,1.90732,1.90762,7000000.0
2007-03-02 10:07:00,1.90754,1.90754,1.90719,1.90744,7000000.0
2007-03-02 10:08:00,1.90752,1.90761,1.90722,1.90722,7000000.0
2007-03-02 10:09:00,1.90669,1.9067,1.90638,1.90638,7000000.0
2007-03-02 10:10:00,1.90638,1.90657,1.90634,1.90634,7000000.0
2007-03-02 10:11:00,1.90647,1.90647,1.90624,1.90624,7000000.0
2007-03-02 10:12:00,1.90618,1.90627,1.90591,1.90627,8000000.0
2007-03-02 10:13:00,1.9061,1.90612,1.90591,1.90591,8000000.0
2007-03-02 10:14:00,1.90699,1.90738,1.90685,1.90738,7000000.0
2007-03-02 10:15:00,1.90721,1.90732,1.90705,1.90722,10000000.0
2007-03-02 10:16:00,1.90718,1.90718,1.90694,1.90694,7000000.0
2007-03-02 10:17:00,1.90725,1.90731,1.90703,1.90725,11000000.0
2007-03-02 10:18:00,1.90721,1.90739,1.90717,1.90725,8000000.0
2007-03-02 10:19:00,1.90745,1.90745,1.90706,1.90715,9000000.0
2007-03-02 10:20:00,1.90723,1.9074,1.90713,1.90713,7000000.0
2007-03-02 10:21:00,1.90711,1.90723,1.90711,1.9072,8000000.0
2007-03-02 10:22:00,1.90694,1.90694,1.90673,1.90691,7000000.0
2007-03-02 10:23:00,1.90659,1.90673,1.90657,1.90664,7000000.0
2007-03-02 10:24:00,1.90664,1.90708,1.9066,1.90708,7000000.0
2007-03-02 10:25:00,1.90746,1.90785,1.90746,1.90779,9000000.0
2007-03-02 10:26:00,1.90772,1.90798,1.9074,1.9074,11000000.0
2007-03-02 10:27:00,1.90749,1.90749,1.90708,1.90747,8000000.0
2007-03-02 10:28:00,1.90773,1.90789,1.90755,1.90755,9000000.0
2007-03-02 10:29:00,1.90713,1.908,1.90703,1.908,8000000.0
2007-03-02 10:30:00,1.90845,1.90853,1.90813,1.90813,8000000.0
2007-03-02 10:31:00,1.90795,1.908,1.90772,1.90796,7000000.0
2007-03-02 10:32:00,1.90796,1.90799,1.90777,1.90794,9000000.0
2007-03-02 10:33:00,1.90789,1.90815,1.90789,1.90815,7000000.0
2007-03-02 10:34:00,1.90855,1.90863,1.90835,1.90848,7000000.0
2007-03-02 10:35:00,1.90856,1.90905,1.90851,1.90905,7000000.0
2007-03-02 10:36:00,1.90899,1.90973,1.90899,1.90973,8000000.0
2007-03-02 10:37:00,1.91021,1.91044,1.91021,1.91026,8000000.0
2007-03-02 10:38:00,1.91074,1.91079,1.91056,1.91079,10000000.0
2007-03-02 10:39:00,1.9113,1.91305,1.9113,1.91305,8000000.0
2007-03-02 10:40:00,1.91301,1.91345,1.91301,1.91337,7000000.0
2007-03-02 10:41:00,1.9133,1.9133,1.91249,1.91249,9000000.0
2007-03-02 10:42:00,1.9122,1.91246,1.9121,1.91225,7000000.0
2007-03-02 10:43:00,1.91218,1.91218,1.91189,1.9119,10000000.0
2007-03-02 10:44:00,1.91146,1.91161,1.91097,1.91097,7000000.0
2007-03-02 10:45:00,1.91098,1.9113,1.91098,1.91119,8000000.0
2007-03-02 10:46:00,1.91091,1.91093,1.91042,1.91042,8000000.0
2007-03-02 10:47:00,1.91044,1.9109,1.91044,1.91088,7000000.0
2007-03-02 10:48:00,1.91085,1.9109,1.91062,1.91062,8000000.0
2007-03-02 10:49:00,1.91071,1.91097,1.91071,1.91097,9000000.0
2007-03-02 10:50:00,1.91065,1.91065,1.91044,1.91044,8000000.0
2007-03-02 10:51:00,1.91067,1.91067,1.91044,1.91049,9000000.0
2007-03-02 10:52:00,1.9106,1.91088,1.9106,1.91088,8000000.0
2007-03-02 10:53:00,1.91077,1.91085,1.91069,1.91069,9000000.0
2007-03-02 10:54:00,1.91044,1.91052,1.91016,1.91016,10000000.0
2007-03-02 10:55:00,1.91027,1.91027,1.9097,1.9097,7000000.0
2007-03-02 10:56:00,1.90992,1.91049,1.90836,1.91049,7000000.0
2007-03-02 10:57:00,1.91046,1.91059,1.91031,1.91031,8000000.0
2007-03-02 10:58:00,1.91027,1.91048,1.91027,1.91048,7000000.0
2007-03-02 10:59:00,1.91035,1.9106,1.91035,1.9106,11000000.0
2007-03-02 11:00:00,1.91045,1.91068,1.90917,1.90917,7000000.0
2007-03-02 11:01:00,1.91039,1.91075,1.91039,1.91075,8000000.0
2007-03-02 11:02:00,1.91066,1.91066,1.91041,1.91041,7000000.0
2007-03-02 11:03:00,1.91023,1.91039,1.90987,1.90987,11000000.0
2007-03-02 11:04:00,1.90964,1.91029,1.90964,1.91029,11000000.0
2007-03-02 11:05:00,1.9099,1.9099,1.90886,1.90907,7000000.0
2007-03-02 11:06:00,1.90905,1.9093,1.90902,1.9093,8000000.0
2007-03-02 11:07:00,1.90971,1.90973,1.90956,1.90956,7000000.0
2007-03-02 11:08:00,1.90986,1.90998,1.90974,1.90975,9000000.0
2007-03-02 11:09:00,1.90973,1.91009,1.90973,1.91009,8000000.0
2007-03-02 11:10:00,1.91016,1.91018,1.90994,1.91018,8000000.0
2007-03-02 11:11:00,1.9104,1.91068,1.9104,1.91055,10000000.0
2007-03-02 11:12:00,1.91049,1.91049,1.91035,1.91049,7000000.0
2007-03-02 11:13:00,1.91045,1.91074,1.91033,1.91058,11000000.0
2007-03-02 11:14:00,1.91106,1.91106,1.91089,1.91099,11000000.0
2007-03-02 11:15:00,1.91122,1.91129,1.91082,1.91082,7000000.0
2007-03-02 11:16:00,1.91112,1.91112,1.91079,1.91079,7000000.0
2007-03-02 11:17:00,1.91072,1.91072,1.91009,1.91014,7000000.0
2007-03-02 11:18:00,1.91049,1.91082,1.91031,1.91031,10000000.0
2007-03-02 11:19:00,1.90981,1.91072,1.90979,1.91068,11000000.0
2007-03-02 11:20:00,1.91073,1.91124,1.91073,1.91108,8000000.0
2007-03-02 11:21:00,1.91139,1.91174,1.91138,1.91174,7000000.0
2007-03-02 11:22:00,1.91153,1.91186,1.91143,1.91186,8000000.0
2007-03-02 11:23:00,1.91167,1.91167,1.91076,1.91084,8000000.0
2007-03-02 11:24:00,1.91187,1.91187,1.91121,1.91121,7000000.0
2007-03-02 11:25:00,1.91144,1.91144,1.91084,1.91084,8000000.0
2007-03-02 11:26:00,1.9107,1.91117,1.9107,1.91116,11000000.0
2007-03-02 11:27:00,1.91108,1.9112,1.91086,1.9112,8000000.0
2007-03-02 11:28:00,1.9149,1.9151,1.9149,1.9149,8000000.0
2007-03-02 11:29:00,1.91176,1.91195,1.91175,1.91193,8000000.0
2007-03-02 11:30:00,1.91187,1.91191,1.91167,1.91167,7000000.0
2007-03-02 11:31:00,1.91148,1.9117,1.9114,1.91145,11000000.0
2007-03-02 11:32:00,1.91171,1.91198,1.91171,1.91184,11000000.0
2007-03-02 11:33:00,1.91205,1.91216,1.91198,1.91208,7000000.0
2007-03-02 11:34:00,1.91182,1.91225,1.91182,1.91222,7000000.0
2007-03-02 11:35:00,1.91223,1.9125,1.91223,1.91247,10000000.0
2007-03-02 11:36:00,1.91284,1.91309,1.91278,1.91278,8000000.0
2007-03-02 11:37:00,1.91266,1.91317,1.91266,1.91317,8000000.0
2007-03-02 11:38:00,1.91381,1.91527,1.91381,1.91527,9000000.0
2007-03-02 11:39:00,1.91508,1.91521,1.91484,1.91521,9000000.0
2007-03-02 11:40:00,1.91507,1.91532,1.91507,1.91525,11000000.0
2007-03-02 11:41:00,1.91495,1.91536,1.91474,1.91536,11000000.0
2007-03-02 11:42:00,1.91499,1.915,1.91468,1.91488,11000000.0
2007-03-02 11:43:00,1.91485,1.91502,1.91452,1.9147,7000000.0
2007-03-02 11:44:00,1.91489,1.91494,1.91463,1.91465,7000000.0
2007-03-02 11:45:00,1.91443,1.91498,1.91429,1.91498,11000000.0
2007-03-02 11:46:00,1.91464,1.91464,1.91424,1.91424,7000000.0
2007-03-02 11:47:00,1.9142,1.91436,1.91418,1.91418,9000000.0
2007-03-02 11:48:00,1.91349,1.91349,1.91224,1.91225,10000000.0
2007-03-02 11:49:00,1.91167,1.91226,1.91167,1.91226,7000000.0
2007-03-02 11:50:00,1.9124,1.9124,1.9121,1.91219,7000000.0
2007-03-02 11:51:00,1.91257,1.91257,1.91224,1.91256,8000000.0
2007-03-02 11:52:00,1.91291,1.91291,1.91245,1.91245,10000000.0
2007-03-02 11:53:00,1.91214,1.91298,1.91214,1.91298,10000000.0
2007-03-02 11:54:00,1.91317,1.91372,1.91317,1.91372,9000000.0
2007-03-02 11:55:00,1.9139,1.91497,1.9139,1.91497,8000000.0
2007-03-02 11:56:00,1.91496,1.91502,1.91452,1.91452,11000000.0
2007-03-02 11:57:00,1.91459,1.91488,1.91453,1.91488,8000000.0
2007-03-02 11:58:00,1.91501,1.91514,1.91493,1.91493,9000000.0
2007-03-02 11:59:00,1.91488,1.91524,1.91488,1.91497,7000000.0
2007-03-02 12:00:00,1.91447,1.91447,1.91405,1.91444,7000000.0
2007-03-02 12:01:00,1.9145,1.91454,1.91429,1.91436,10000000.0
2007-03-02 12:02:00,1.91428,1.91438,1.91413,1.91431,10000000.0
2007-03-02 12:03:00,1.91379,1.91384,1.91357,1.91357,7000000.0
2007-03-02 12:04:00,1.91323,1.91352,1.91323,1.91324,9000000.0
2007-03-02 12:05:00,1.91319,1.9134,1.91312,1.9134,11000000.0
2007-03-02 12:06:00,1.91289,1.913,1.91252,1.91286,7000000.0
2007-03-02 12:07:00,1.91312,1.91397,1.91312,1.91397,7000000.0
2007-03-02 12:08:00,1.91402,1.91429,1.91402,1.91424,9000000.0
2007-03-02 12:09:00,1.91478,1.91478,1.91442,1.9145,8000000.0
2007-03-02 12:10:00,1.9142,1.9142,1.91386,1.91386,8000000.0
2007-03-02 12:11:00,1.91368,1.91374,1.91346,1.91363,7000000.0
2007-03-02 12:12:00,1.91358,1.91363,1.91333,1.91343,7000000.0
2007-03-02 12:13:00,1.91306,1.9132,1.91282,1.91307,10000000.0
2007-03-02 12:14:00,1.91347,1.91363,1.91321,1.91363,8000000.0
2007-03-02 12:15:00,1.91331,1.91331,1.91272,1.91281,8000000.0
2007-03-02 12:16:00,1.91248,1.91292,1.91248,1.91292,8000000.0
2007-03-02 12:17:00,1.91305,1.91382,1.91305,1.91382,8000000.0
2007-03-02 12:18:00,1.91433,1.91433,1.91403,1.91403,11000000.0
2007-03-02 12:19:00,1.91384,1.91452,1.91384,1.91452,9000000.0
2007-03-02 12:20:00,1.91434,1.91434,1.91406,1.91414,10000000.0
2007-03-02 12:21:00,1.91386,1.91396,1.91211,1.91211,7000000.0
2007-03-02 12:22:00,1.91416,1.91455,1.91416,1.9144,8000000.0
2007-03-02 12:23:00,1.9146,1.91476,1.91434,1.91434,7000000.0
2007-03-02 12:24:00,1.91472,1.9148,1.91472,1.91473,7000000.0
2007-03-02 12:25:00,1.9149,1.91509,1.91482,1.91509,9000000.0
2007-03-02 12:26:00,1.91499,1.91499,1.91476,1.91476,8000000.0
2007-03-02 12:27:00,1.91468,1.91468,1.91412,1.91412,10000000.0
2007-03-02 12:28:00,1.91416,1.91456,1.91416,1.91456,9000000.0
2007-03-02 12:29:00,1.91456,1.91466,1.9145,1.91466,9000000.0
2007-03-02 12:30:00,1.91474,1.91477,1.91442,1.91443,7000000.0
2007-03-02 12:31:00,1.9144,1.91466,1.91411,1.91413,11000000.0
2007-03-02 12:32:00,1.91449,1.91482,1.91449,1.9146,7000000.0
2007-03-02 12:33:00,1.91474,1.91474,1.91434,1.91434,7000000.0
2007-03-02 12:34:00,1.91435,1.9148,1.91435,1.9148,7000000.0
2007-03-02 12:35:00,1.91487,1.91521,1.91487,1.91505,8000000.0
2007-03-02 12:36:00,1.91471,1.91502,1.91471,1.91471,8000000.0
2007-03-02 12:37:00,1.91465,1.91518,1.91465,1.91518,9000000.0
2007-03-02 12:38:00,1.9149,1.91514,1.91487,1.91514,8000000.0
2007-03-02 12:39:00,1.91506,1.91506,1.91479,1.91479,9000000.0
2007-03-02 12:40:00,1.91507,1.9152,1.91496,1.91515,7000000.0
2007-03-02 12:41:00,1.91533,1.91541,1.91514,1.91531,8000000.0
2007-03-02 12:42:00,1.91528,1.91603,1.91524,1.91596,9000000.0
2007-03-02 12:43:00,1.91578,1.91644,1.91578,1.91586,9000000.0
2007-03-02 12:44:00,1.91607,1.91607,1.91587,1.91589,8000000.0
2007-03-02 12:45:00,1.91573,1.91573,1.91524,1.91561,10000000.0
2007-03-02 12:46:00,1.91527,1.91529,1.91502,1.91505,9000000.0
2007-03-02 12:47:00,1.91499,1.91512,1.91486,1.91511,10000000.0
2007-03-02 12:48:00,1.91497,1.91521,1.91496,1.91521,11000000.0
2007-03-02 12:49:00,1.91518,1.91547,1.91513,1.91539,7000000.0
2007-03-02 12:50:00,1.91543,1.91543,1.91519,1.91528,7000000.0
2007-03-02 12:51:00,1.91539,1.91555,1.91534,1.91553,8000000.0
2007-03-02 12:52:00,1.91561,1.91561,1.91524,1.9156,11000000.0
2007-03-02 12:53:00,1.91562,1.91584,1.91562,1.91571,8000000.0
2007-03-02 12:54:00,1.91568,1.91615,1.91568,1.91615,7000000.0
2007-03-02 12:55:00,1.91619,1.91619,1.91584,1.91591,8000000.0
2007-03-02 12:56:00,1.91604,1.91648,1.91604,1.91642,7000000.0
2007-03-02 12:57:00,1.91648,1.91708,1.91648,1.91708,7000000.0
2007-03-02 12:58:00,1.91725,1.91755,1.91725,1.91752,8000000.0
2007-03-02 12:59:00,1.9177,1.91807,1.9177,1.91807,7000000.0
2007-03-02 13:00:00,1.91825,1.91825,1.91796,1.91816,8000000.0
2007-03-02 13:01:00,1.91804,1.91822,1.91803,1.91803,8000000.0
2007-03-02 13:02:00,1.91777,1.91777,1.91749,1.91765,7000000.0
2007-03-02 13:03:00,1.91769,1.91904,1.91769,1.91904,8000000.0
2007-03-02 13:04:00,1.91938,1.91959,1.91938,1.9195,7000000.0
2007-03-02 13:05:00,1.9192,1.91925,1.91895,1.91895,8000000.0
2007-03-02 13:06:00,1.91868,1.91879,1.91857,1.91867,7000000.0
2007-03-02 13:07:00,1.91886,1.91886,1.91855,1.91862,7000000.0
2007-03-02 13:08:00,1.91847,1.91864,1.91843,1.9186,10000000.0
2007-03-02 13:09:00,1.91844,1.9186,1.9182,1.91854,7000000.0
2007-03-02 13:10:00,1.91858,1.91858,1.9183,1.91845,9000000.0
2007-03-02 13:11:00,1.91831,1.91887,1.91814,1.91887,8000000.0
2007-03-02 13:12:00,1.91912,1.91927,1.91898,1.91917,8000000.0
2007-03-02 13:13:00,1.91869,1.919,1.91869,1.919,9000000.0
2007-03-02 13:14:00,1.91883,1.91886,1.91862,1.91877,7000000.0
2007-03-02 13:15:00,1.91903,1.91903,1.9186,1.91877,8000000.0
2007-03-02 13:16:00,1.91839,1.91839,1.91804,1.91833,8000000.0
2007-03-02 13:17:00,1.91843,1.91849,1.91817,1.91849,9000000.0
2007-03-02 13:18:00,1.91842,1.91842,1.91768,1.91768,10000000.0
2007-03-02 13:19:00,1.91767,1.91801,1.91767,1.91801,8000000.0
2007-03-02 13:20:00,1.91811,1.91833,1.91799,1.91817,8000000.0
2007-03-02 13:21:00,1.91855,1.91871,1.91855,1.91867,7000000.0
2007-03-02 13:22:00,1.91857,1.91886,1.91854,1.91886,11000000.0
2007-03-02 13:23:00,1.91868,1.91868,1.91846,1.91865,8000000.0
2007-03-02 13:24:00,1.91878,1.91884,1.9185,1.9185,7000000.0
2007-03-02 13:25:00,1.91855,1.91855,1.9182,1.9182,11000000.0
2007-03-02 13:26:00,1.91818,1.91889,1.91818,1.91889,10000000.0
2007-03-02 13:27:00,1.91865,1.91895,1.91862,1.91895,8000000.0
2007-03-02 13:28:00,1.91895,1.91909,1.91888,1.91905,21000000.0
2007-03-02 13:29:00,1.91883,1.91889,1.91879,1.91881,17000000.0
2007-03-02 13:30:00,1.91858,1.91858,1.91824,1.91824,7000000.0
2007-03-02 13:31:00,1.91807,1.91833,1.91807,1.91808,9000000.0
2007-03-02 13:32:00,1.91807,1.91843,1.91807,1.91843,14000000.0
2007-03-02 13:33:00,1.91875,1.91883,1.91875,1.91878,14000000.0
2007-03-02 13:34:00,1.91914,1.91919,1.91893,1.91906,31000000.0
2007-03-02 13:35:00,1.91905,1.91909,1.91891,1.91909,17000000.0
2007-03-02 13:36:00,1.91887,1.91891,1.91828,1.91828,24000000.0
2007-03-02 13:37:00,1.91803,1.91825,1.91772,1.91772,10000000.0
2007-03-02 13:38:00,1.91755,1.91768,1.9174,1.91745,18000000.0
2007-03-02 13:39:00,1.91773,1.91786,1.91743,1.91786,15000000.0
2007-03-02 13:40:00,1.91751,1.91774,1.91739,1.91739,29000000.0
2007-03-02 13:41:00,1.91719,1.91719,1.91694,1.91703,13000000.0
2007-03-02 13:42:00,1.91692,1.91745,1.91692,1.91745,8000000.0
2007-03-02 13:43:00,1.91752,1.91758,1.91743,1.91749,10000000.0
2007-03-02 13:44:00,1.91753,1.91771,1.91733,1.91735,26000000.0
2007-03-02 13:45:00,1.91706,1.91739,1.91706,1.91739,22000000.0
2007-03-02 13:46:00,1.91761,1.91763,1.91751,1.91751,19000000.0
2007-03-02 13:47:00,1.91768,1.91797,1.91768,1.91783,17000000.0
2007-03-02 13:48:00,1.91764,1.91767,1.91747,1.91747,22000000.0
2007-03-02 13:49:00,1.91715,1.91726,1.9171,1.91726,24000000.0
2007-03-02 13:50:00,1.91711,1.91711,1.91645,1.91645,15000000.0
2007-03-02 13:51:00,1.91621,1.9163,1.91581,1.91581,22000000.0
2007-03-02 13:52:00,1.91575,1.91633,1.91575,1.91628,32000000.0
2007-03-02 13:53:00,1.9165,1.9165,1.91641,1.91641,28000000.0
2007-03-02 13:54:00,1.91618,1.91618,1.91608,1.91608,31000000.0
2007-03-02 13:55:00,1.91616,1.91639,1.91606,1.91639,20000000.0
2007-03-02 13:56:00,1.91659,1.91749,1.91659,1.91744,24000000.0
2007-03-02 13:57:00,1.91774,1.91774,1.91756,1.91764,34000000.0
2007-03-02 13:58:00,1.91829,1.91854,1.91829,1.91854,16000000.0
2007-03-02 13:59:00,1.91867,1.91883,1.91862,1.91865,30000000.0
2007-03-02 14:00:00,1.91877,1.91913,1.91877,1.91906,39000000.0
2007-03-02 14:01:00,1.91936,1.91957,1.91936,1.91936,30000000.0
2007-03-02 14:02:00,1.91924,1.91924,1.91905,1.91905,19000000.0
2007-03-02 14:03:00,1.91893,1.91893,1.91848,1.91848,23000000.0
2007-03-02 14:04:00,1.91859,1.91859,1.9177,1.91782,33000000.0
2007-03-02 14:05:00,1.91786,1.91864,1.91786,1.91864,28000000.0
2007-03-02 14:06:00,1.91883,1.91913,1.91878,1.91878,31000000.0
2007-03-02 14:07:00,1.91846,1.9185,1.91827,1.91846,31000000.0
2007-03-02 14:08:00,1.9184,1.91862,1.91833,1.91833,27000000.0
2007-03-02 14:09:00,1.91854,1.91889,1.91836,1.91864,27000000.0
2007-03-02 14:10:00,1.91825,1.91861,1.91794,1.91794,24000000.0
2007-03-02 14:11:00,1.91789,1.91852,1.91789,1.91852,21000000.0
2007-03-02 14:12:00,1.91813,1.9184,1.9181,1.9184,22000000.0
2007-03-02 14:13:00,1.91838,1.91868,1.91837,1.91842,13000000.0
2007-03-02 14:14:00,1.91886,1.91926,1.91886,1.91901,21000000.0
2007-03-02 14:15:00,1.91876,1.919,1.91865,1.91865,25000000.0
2007-03-02 14:16:00,1.91833,1.91851,1.91825,1.91825,26000000.0
2007-03-02 14:17:00,1.91839,1.91882,1.91839,1.91879,32000000.0
2007-03-02 14:18:00,1.91874,1.91878,1.91846,1.91846,27000000.0
2007-03-02 14:19:00,1.91845,1.9185,1.91826,1.91848,35000000.0
2007-03-02 14:20:00,1.91861,1.91861,1.91771,1.91771,32000000.0
2007-03-02 14:21:00,1.91741,1.91761,1.9173,1.91748,39000000.0
2007-03-02 14:22:00,1.91766,1.91777,1.91744,1.91777,22000000.0
2007-03-02 14:23:00,1.91807,1.91902,1.91807,1.91894,40000000.0
2007-03-02 14:24:00,1.91885,1.91885,1.91785,1.91826,10000000.0
2007-03-02 14:25:00,1.91788,1.91815,1.91772,1.91807,35000000.0
2007-03-02 14:26:00,1.91797,1.91797,1.91771,1.91774,18000000.0
2007-03-02 14:27:00,1.9176,1.9184,1.9174,1.9181,21000000.0
2007-03-02 14:28:00,1.91769,1.91769,1.9174,1.91763,21000000.0
2007-03-02 14:29:00,1.91757,1.91773,1.91747,1.91765,16000000.0
2007-03-02 14:30:00,1.91727,1.91727,1.91647,1.91647,25000000.0
2007-03-02 14:31:00,1.91661,1.91695,1.91634,1.91634,26000000.0
2007-03-02 14:32:00,1.91667,1.91672,1.91663,1.91663,32000000.0
2007-03-02 14:33:00,1.91641,1.91641,1.91598,1.9162,20000000.0
2007-03-02 14:34:00,1.91592,1.91597,1.91563,1.91565,25000000.0
2007-03-02 14:35:00,1.91547,1.91575,1.91547,1.91553,23000000.0
2007-03-02 14:36:00,1.91524,1.91528,1.91479,1.91528,11000000.0
2007-03-02 14:37:00,1.91537,1.91538,1.91511,1.91511,41000000.0
2007-03-02 14:38:00,1.91484,1.91497,1.91483,1.91491,54000000.0
2007-03-02 14:39:00,1.91506,1.91506,1.91468,1.91484,36000000.0
2007-03-02 14:40:00,1.91459,1.91459,1.91422,1.91422,36000000.0
2007-03-02 14:41:00,1.91422,1.91437,1.91391,1.91391,41000000.0
2007-03-02 14:42:00,1.91355,1.91368,1.91355,1.91361,19000000.0
2007-03-02 14:43:00,1.9137,1.91389,1.91352,1.91352,20000000.0
2007-03-02 14:44:00,1.91392,1.91443,1.91392,1.91431,25000000.0
2007-03-02 14:45:00,1.91441,1.91441,1.9138,1.9138,33000000.0
2007-03-02 14:46:00,1.914,1.915,1.914,1.915,11000000.0
2007-03-02 14:47:00,1.91542,1.91575,1.91538,1.91575,7000000.0
2007-03-02 14:48:00,1.91587,1.91612,1.91587,1.91591,21000000.0
2007-03-02 14:49:00,1.91589,1.91633,1.91567,1.91567,32000000.0
2007-03-02 14:50:00,1.9158,1.91585,1.91557,1.91585,33000000.0
2007-03-02 14:51:00,1.91552,1.91552,1.91465,1.91465,37000000.0
2007-03-02 14:52:00,1.91436,1.91443,1.91371,1.91371,17000000.0
2007-03-02 14:53:00,1.91336,1.91384,1.91336,1.91371,22000000.0
2007-03-02 14:54:00,1.91375,1.91409,1.91356,1.91409,17000000.0
2007-03-02 14:55:00,1.91417,1.91418,1.91369,1.91369,7000000.0
2007-03-02 14:56:00,1.91352,1.91403,1.91352,1.91403,21000000.0
2007-03-02 14:57:00,1.91428,1.91445,1.91428,1.91439,12000000.0
2007-03-02 14:58:00,1.91401,1.91444,1.91401,1.91417,31000000.0
2007-03-02 14:59:00,1.91449,1.91488,1.91449,1.9147,20000000.0
2007-03-02 15:00:00,1.9144,1.9144,1.91413,1.91421,32000000.0
2007-03-02 15:01:00,1.91445,1.91452,1.91422,1.91438,14000000.0
2007-03-02 15:02:00,1.91416,1.91487,1.91416,1.91471,26000000.0
2007-03-02 15:03:00,1.91497,1.91505,1.91472,1.91485,30000000.0
2007-03-02 15:04:00,1.91475,1.91503,1.91465,1.91467,29000000.0
2007-03-02 15:05:00,1.91481,1.91499,1.91473,1.91483,28000000.0
2007-03-02 15:06:00,1.91488,1.91488,1.91463,1.91463,16000000.0
2007-03-02 15:07:00,1.91452,1.91452,1.91425,1.91437,26000000.0
2007-03-02 15:08:00,1.91409,1.91409,1.91386,1.91386,25000000.0
2007-03-02 15:09:00,1.91384,1.91406,1.91352,1.91406,34000000.0
2007-03-02 15:10:00,1.91395,1.91421,1.91395,1.91404,36000000.0
2007-03-02 15:11:00,1.91363,1.91363,1.91331,1.91331,27000000.0
2007-03-02 15:12:00,1.91382,1.9141,1.9138,1.91397,26000000.0
2007-03-02 15:13:00,1.91429,1.91434,1.91415,1.91415,41000000.0
2007-03-02 15:14:00,1.9144,1.9145,1.91418,1.91418,30000000.0
2007-03-02 15:15:00,1.91399,1.91418,1.91397,1.91418,21000000.0
2007-03-02 15:16:00,1.91401,1.91401,1.91334,1.91352,9000000.0
2007-03-02 15:17:00,1.91381,1.91434,1.91364,1.91434,26000000.0
2007-03-02 15:18:00,1.91452,1.91478,1.91452,1.91474,10000000.0
2007-03-02 15:19:00,1.91486,1.91486,1.91442,1.91442,16000000.0
2007-03-02 15:20:00,1.91446,1.91463,1.9143,1.91463,20000000.0
2007-03-02 15:21:00,1.91462,1.91497,1.91462,1.91497,12000000.0
2007-03-02 15:22:00,1.91499,1.9153,1.91499,1.9153,22000000.0
2007-03-02 15:23:00,1.91542,1.91556,1.91542,1.91554,36000000.0
2007-03-02 15:24:00,1.91543,1.91619,1.91543,1.91612,8000000.0
2007-03-02 15:25:00,1.91621,1.91683,1.91621,1.91683,14000000.0
2007-03-02 15:26:00,1.91722,1.91736,1.91679,1.91679,40000000.0
2007-03-02 15:27:00,1.91663,1.91706,1.91663,1.91703,32000000.0
2007-03-02 15:28:00,1.91733,1.91773,1.91733,1.91773,55000000.0
2007-03-02 15:29:00,1.9178,1.9178,1.91549,1.91718,47000000.0
2007-03-02 15:30:00,1.91576,1.91755,1.91558,1.91726,71000000.0
2007-03-02 15:31:00,1.91724,1.91777,1.9172,1.91777,58000000.0
2007-03-02 15:32:00,1.91731,1.91736,1.91715,1.91715,25000000.0
2007-03-02 15:33:00,1.9167,1.91688,1.9165,1.9165,32000000.0
2007-03-02 15:34:00,1.91665,1.91676,1.91655,1.91655,22000000.0
2007-03-02 15:35:00,1.91649,1.91649,1.91615,1.91627,30000000.0
2007-03-02 15:36:00,1.91631,1.91654,1.9162,1.91654,23000000.0
2007-03-02 15:37:00,1.91686,1.91701,1.91676,1.91699,24000000.0
2007-03-02 15:38:00,1.917,1.917,1.91671,1.91696,61000000.0
2007-03-02 15:39:00,1.91689,1.9171,1.91633,1.91633,40000000.0
2007-03-02 15:40:00,1.91655,1.91665,1.91646,1.91646,37000000.0
2007-03-02 15:41:00,1.91642,1.91655,1.91619,1.91655,43000000.0
2007-03-02 15:42:00,1.9163,1.91683,1.9163,1.91683,41000000.0
2007-03-02 15:43:00,1.91662,1.91665,1.91626,1.91626,30000000.0
2007-03-02 15:44:00,1.91672,1.91749,1.91672,1.91749,29000000.0
2007-03-02 15:45:00,1.91778,1.91781,1.91771,1.91774,36000000.0
2007-03-02 15:46:00,1.91769,1.9178,1.91734,1.91734,24000000.0
2007-03-02 15:47:00,1.91721,1.91744,1.91721,1.91742,31000000.0
2007-03-02 15:48:00,1.91773,1.91782,1.91748,1.91748,33000000.0
2007-03-02 15:49:00,1.91799,1.91799,1.91708,1.91722,25000000.0
2007-03-02 15:50:00,1.91721,1.91744,1.91721,1.91739,11000000.0
2007-03-02 15:51:00,1.91755,1.91777,1.91753,1.91776,37000000.0
2007-03-02 15:52:00,1.91769,1.91781,1.91769,1.91781,23000000.0
2007-03-02 15:53:00,1.91781,1.91804,1.91764,1.91764,15000000.0
2007-03-02 15:54:00,1.91759,1.91759,1.91732,1.91737,26000000.0
2007-03-02 15:55:00,1.9174,1.91762,1.9174,1.91751,33000000.0
2007-03-02 15:56:00,1.91749,1.91766,1.91749,1.91766,6000000.0
2007-03-02 15:57:00,1.9176,1.91775,1.91744,1.91759,34000000.0
2007-03-02 15:58:00,1.9179,1.91823,1.9179,1.91803,24000000.0
2007-03-02 15:59:00,1.91809,1.91829,1.91804,1.91812,23000000.0
2007-03-02 16:00:00,1.91815,1.91829,1.91807,1.91811,51000000.0
2007-03-02 16:01:00,1.91768,1.91768,1.91719,1.91719,31000000.0
2007-03-02 16:02:00,1.91674,1.91693,1.91671,1.9169,29000000.0
2007-03-02 16:03:00,1.91715,1.91737,1.91683,1.91737,51000000.0
2007-03-02 16:04:00,1.9174,1.91778,1.9174,1.9175,38000000.0
2007-03-02 16:05:00,1.9176,1.91782,1.9176,1.91763,37000000.0
2007-03-02 16:06:00,1.91707,1.91719,1.91696,1.91707,33000000.0
2007-03-02 16:07:00,1.91717,1.91741,1.91705,1.91741,37000000.0
2007-03-02 16:08:00,1.91723,1.91745,1.91701,1.91701,37000000.0
2007-03-02 16:09:00,1.91708,1.91719,1.91695,1.917,44000000.0
2007-03-02 16:10:00,1.91686,1.91686,1.91664,1.9168,41000000.0
2007-03-02 16:11:00,1.91667,1.91723,1.91667,1.91712,27000000.0
2007-03-02 16:12:00,1.917,1.917,1.91674,1.91674,22000000.0
2007-03-02 16:13:00,1.91655,1.91691,1.91655,1.91682,38000000.0
2007-03-02 16:14:00,1.91663,1.91683,1.91656,1.91656,41000000.0
2007-03-02 16:15:00,1.91613,1.91619,1.91586,1.91586,42000000.0
2007-03-02 16:16:00,1.91583,1.91617,1.91583,1.9161,45000000.0
2007-03-02 16:17:00,1.91625,1.91644,1.91619,1.91619,22000000.0
2007-03-02 16:18:00,1.91668,1.91668,1.91644,1.91661,49000000.0
2007-03-02 16:19:00,1.91618,1.91618,1.91572,1.91572,27000000.0
2007-03-02 16:20:00,1.91586,1.91627,1.91586,1.91627,52000000.0
2007-03-02 16:21:00,1.91645,1.91671,1.91643,1.91661,37000000.0
2007-03-02 16:22:00,1.91685,1.91704,1.91682,1.91704,50000000.0
2007-03-02 16:23:00,1.91707,1.91712,1.91668,1.91671,48000000.0
2007-03-02 16:24:00,1.91655,1.91661,1.91644,1.91655,44000000.0
2007-03-02 16:25:00,1.91632,1.91648,1.91624,1.91632,28000000.0
2007-03-02 16:26:00,1.9163,1.9163,1.91596,1.91628,41000000.0
2007-03-02 16:27:00,1.91649,1.91649,1.91617,1.91621,46000000.0
2007-03-02 16:28:00,1.91604,1.91604,1.9157,1.9157,34000000.0
2007-03-02 16:29:00,1.91547,1.91625,1.91547,1.91618,24000000.0
2007-03-02 16:30:00,1.91634,1.91659,1.9162,1.91659,43000000.0
2007-03-02 16:31:00,1.91623,1.91664,1.91616,1.91624,36000000.0
2007-03-02 16:32:00,1.91621,1.91648,1.91621,1.91627,34000000.0
2007-03-02 16:33:00,1.91617,1.91647,1.91617,1.91631,41000000.0
2007-03-02 16:34:00,1.91648,1.91648,1.916,1.91615,29000000.0
2007-03-02 16:35:00,1.91641,1.91641,1.91566,1.91583,53000000.0
2007-03-02 16:36:00,1.91567,1.91647,1.91567,1.91647,43000000.0
2007-03-02 16:37:00,1.91593,1.91593,1.91509,1.91509,56000000.0
2007-03-02 16:38:00,1.91496,1.915,1.91427,1.915,34000000.0
2007-03-02 16:39:00,1.91512,1.91512,1.91499,1.91512,43000000.0
2007-03-02 16:40:00,1.91525,1.91532,1.91505,1.91516,63000000.0
2007-03-02 16:41:00,1.91536,1.91539,1.91505,1.91523,44000000.0
2007-03-02 16:42:00,1.91556,1.91556,1.91504,1.91504,57000000.0
2007-03-02 16:43:00,1.91453,1.91486,1.91439,1.91446,20000000.0
2007-03-02 16:44:00,1.91464,1.91513,1.91448,1.91487,34000000.0
2007-03-02 16:45:00,1.91503,1.91545,1.91476,1.91476,41000000.0
2007-03-02 16:46:00,1.91502,1.91502,1.91402,1.91404,59000000.0
2007-03-02 16:47:00,1.91444,1.91446,1.91396,1.91396,55000000.0
2007-03-02 16:48:00,1.91394,1.91457,1.91394,1.91441,46000000.0
2007-03-02 16:49:00,1.91406,1.91406,1.9137,1.9137,35000000.0
2007-03-02 16:50:00,1.91352,1.91372,1.91333,1.91341,45000000.0
2007-03-02 16:51:00,1.91371,1.91371,1.91349,1.91349,30000000.0
2007-03-02 16:52:00,1.91329,1.91341,1.9129,1.91341,30000000.0
2007-03-02 16:53:00,1.91339,1.91406,1.91339,1.91396,19000000.0
2007-03-02 16:54:00,1.91345,1.91387,1.91336,1.91363,18000000.0
2007-03-02 16:55:00,1.91369,1.91409,1.91356,1.91409,40000000.0
2007-03-02 16:56:00,1.91382,1.91395,1.91329,1.91329,37000000.0
2007-03-02 16:57:00,1.91311,1.91357,1.91311,1.91333,17000000.0
2007-03-02 16:58:00,1.91359,1.91519,1.91359,1.91519,45000000.0
2007-03-02 16:59:00,1.91605,1.91639,1.91605,1.91639,39000000.0
2007-03-02 17:00:00,1.91692,1.91693,1.91659,1.91675,47000000.0
2007-03-02 17:01:00,1.91663,1.91678,1.91656,1.91678,26000000.0
2007-03-02 17:02:00,1.91678,1.91747,1.91678,1.91745,33000000.0
2007-03-02 17:03:00,1.91714,1.91746,1.91714,1.91721,33000000.0
2007-03-02 17:04:00,1.91715,1.91738,1.91668,1.91668,37000000.0
2007-03-02 17:05:00,1.9166,1.91707,1.9166,1.91682,35000000.0
2007-03-02 17:06:00,1.91645,1.91664,1.91645,1.91655,46000000.0
2007-03-02 17:07:00,1.91621,1.91623,1.91529,1.91529,33000000.0
2007-03-02 17:08:00,1.91512,1.91512,1.91438,1.91438,45000000.0
2007-03-02 17:09:00,1.91443,1.91502,1.91443,1.91502,47000000.0
2007-03-02 17:10:00,1.91481,1.91502,1.91481,1.91486,6000000.0
2007-03-02 17:11:00,1.91474,1.91474,1.91448,1.91463,44000000.0
2007-03-02 17:12:00,1.91422,1.91426,1.91389,1.91389,23000000.0
2007-03-02 17:13:00,1.91442,1.91442,1.91368,1.91368,35000000.0
2007-03-02 17:14:00,1.91387,1.91387,1.91365,1.91365,27000000.0
2007-03-02 17:15:00,1.91373,1.91373,1.91336,1.91351,26000000.0
2007-03-02 17:16:00,1.91318,1.91344,1.91318,1.9132,27000000.0
2007-03-02 17:17:00,1.913,1.91317,1.9129,1.91294,38000000.0
2007-03-02 17:18:00,1.91282,1.91282,1.91227,1.91227,29000000.0
2007-03-02 17:19:00,1.91184,1.91218,1.91184,1.91218,19000000.0
2007-03-02 17:20:00,1.91196,1.91201,1.91174,1.91174,29000000.0
2007-03-02 17:21:00,1.9116,1.91215,1.9116,1.91198,26000000.0
2007-03-02 17:22:00,1.91145,1.91145,1.91076,1.91125,30000000.0
2007-03-02 17:23:00,1.91134,1.91149,1.91114,1.91149,32000000.0
2007-03-02 17:24:00,1.91172,1.91207,1.91172,1.91199,23000000.0
2007-03-02 17:25:00,1.9123,1.9123,1.91169,1.9119,20000000.0
2007-03-02 17:26:00,1.91183,1.91185,1.91144,1.91152,18000000.0
2007-03-02 17:27:00,1.91148,1.91157,1.91139,1.9115,44000000.0
2007-03-02 17:28:00,1.91159,1.91159,1.91062,1.91062,39000000.0
2007-03-02 17:29:00,1.91129,1.91172,1.91129,1.91172,36000000.0
2007-03-02 17:30:00,1.91155,1.91211,1.91151,1.91199,61000000.0
2007-03-02 17:31:00,1.91207,1.91257,1.91207,1.91257,62000000.0
2007-03-02 17:32:00,1.91259,1.91276,1.91252,1.91276,54000000.0
2007-03-02 17:33:00,1.91284,1.91284,1.91258,1.91277,64000000.0
2007-03-02 17:34:00,1.91321,1.91331,1.91315,1.91324,60000000.0
2007-03-02 17:35:00,1.9131,1.91311,1.91291,1.91291,43000000.0
2007-03-02 17:36:00,1.91287,1.91305,1.91287,1.91305,58000000.0
2007-03-02 17:37:00,1.91306,1.91321,1.91306,1.9132,47000000.0
2007-03-02 17:38:00,1.91322,1.91352,1.91317,1.91352,44000000.0
2007-03-02 17:39:00,1.91345,1.91345,1.91278,1.91278,41000000.0
2007-03-02 17:40:00,1.91285,1.9131,1.91285,1.9131,59000000.0
2007-03-02 17:41:00,1.91323,1.91341,1.91318,1.91341,50000000.0
2007-03-02 17:42:00,1.91334,1.91382,1.91326,1.9133,37000000.0
2007-03-02 17:43:00,1.91341,1.91341,1.91291,1.91291,33000000.0
2007-03-02 17:44:00,1.91274,1.91296,1.91273,1.91296,46000000.0
2007-03-02 17:45:00,1.91288,1.91288,1.91206,1.91206,49000000.0
2007-03-02 17:46:00,1.9118,1.9118,1.9111,1.91124,56000000.0
2007-03-02 17:47:00,1.91108,1.91114,1.91087,1.91114,65000000.0
2007-03-02 17:48:00,1.91111,1.91111,1.91079,1.91095,61000000.0
2007-03-02 17:49:00,1.91106,1.91136,1.91106,1.91127,72000000.0
2007-03-02 17:50:00,1.91124,1.91124,1.91056,1.91066,53000000.0
2007-03-02 17:51:00,1.91065,1.91066,1.91048,1.91052,54000000.0
2007-03-02 17:52:00,1.91052,1.91065,1.91037,1.91059,51000000.0
2007-03-02 17:53:00,1.91077,1.91095,1.91076,1.9109,42000000.0
2007-03-02 17:54:00,1.911,1.91124,1.91082,1.91124,32000000.0
2007-03-02 17:55:00,1.91127,1.91145,1.91127,1.91145,32000000.0
2007-03-02 17:56:00,1.91166,1.91224,1.91166,1.91224,47000000.0
2007-03-02 17:57:00,1.91241,1.91263,1.91239,1.91256,34000000.0
2007-03-02 17:58:00,1.91254,1.9126,1.91249,1.91255,44000000.0
2007-03-02 17:59:00,1.91267,1.91331,1.91267,1.91331,39000000.0
2007-03-02 18:00:00,1.91389,1.91389,1.91363,1.91363,32000000.0
2007-03-02 18:01:00,1.91383,1.91385,1.91371,1.91385,52000000.0
2007-03-02 18:02:00,1.91405,1.91408,1.91399,1.91406,30000000.0
2007-03-02 18:03:00,1.91401,1.91508,1.91401,1.91508,38000000.0
2007-03-02 18:04:00,1.91465,1.91465,1.91326,1.91338,38000000.0
2007-03-02 18:05:00,1.91353,1.91353,1.91321,1.91352,36000000.0
2007-03-02 18:06:00,1.91409,1.91442,1.91409,1.91412,32000000.0
2007-03-02 18:07:00,1.91422,1.91422,1.91394,1.91394,38000000.0
2007-03-02 18:08:00,1.91423,1.91452,1.91423,1.91424,56000000.0
2007-03-02 18:09:00,1.91387,1.91422,1.91387,1.91411,34000000.0
2007-03-02 18:10:00,1.91394,1.91394,1.91363,1.91368,26000000.0
2007-03-02 18:11:00,1.9137,1.9139,1.9137,1.9139,34000000.0
2007-03-02 18:12:00,1.91416,1.9144,1.91416,1.9144,24000000.0
2007-03-02 18:13:00,1.91421,1.91423,1.91338,1.91338,30000000.0
2007-03-02 18:14:00,1.91338,1.91342,1.91318,1.91321,22000000.0
2007-03-02 18:15:00,1.91319,1.91335,1.9131,1.9131,21000000.0
2007-03-02 18:16:00,1.91332,1.91434,1.91332,1.91434,66000000.0
2007-03-02 18:17:00,1.91455,1.91483,1.91443,1.91483,60000000.0
2007-03-02 18:18:00,1.91479,1.9149,1.91474,1.91485,33000000.0
2007-03-02 18:19:00,1.91477,1.91485,1.91462,1.91478,46000000.0
2007-03-02 18:20:00,1.9149,1.9149,1.91447,1.91447,61000000.0
2007-03-02 18:21:00,1.91435,1.91451,1.91395,1.91395,37000000.0
2007-03-02 18:22:00,1.91369,1.91375,1.91288,1.91288,49000000.0
2007-03-02 18:23:00,1.91274,1.91309,1.91267,1.91267,34000000.0
2007-03-02 18:24:00,1.91228,1.9126,1.91228,1.91229,47000000.0
2007-03-02 18:25:00,1.91221,1.91235,1.91214,1.91228,31000000.0
2007-03-02 18:26:00,1.91195,1.91293,1.91195,1.91293,43000000.0
2007-03-02 18:27:00,1.91314,1.91314,1.9127,1.9127,35000000.0
2007-03-02 18:28:00,1.91335,1.91405,1.91335,1.91389,18000000.0
2007-03-02 18:29:00,1.91422,1.91422,1.91379,1.91391,24000000.0
2007-03-02 18:30:00,1.91378,1.91405,1.91378,1.91398,32000000.0
2007-03-02 18:31:00,1.91383,1.91414,1.91383,1.91413,46000000.0
2007-03-02 18:32:00,1.91424,1.91424,1.91332,1.91332,55000000.0
2007-03-02 18:33:00,1.9128,1.9129,1.91266,1.9129,29000000.0
2007-03-02 18:34:00,1.91295,1.91295,1.91247,1.91247,32000000.0
2007-03-02 18:35:00,1.91215,1.91227,1.9118,1.9118,47000000.0
2007-03-02 18:36:00,1.91187,1.91242,1.91187,1.91242,65000000.0
2007-03-02 18:37:00,1.91242,1.91252,1.91222,1.9124,63000000.0
2007-03-02 18:38:00,1.91229,1.91237,1.91228,1.91228,61000000.0
2007-03-02 18:39:00,1.91235,1.91271,1.91235,1.91247,37000000.0
2007-03-02 18:40:00,1.91257,1.91269,1.91232,1.91236,52000000.0
2007-03-02 18:41:00,1.91236,1.91262,1.91226,1.91262,68000000.0
2007-03-02 18:42:00,1.91238,1.91238,1.91216,1.91217,40000000.0
2007-03-02 18:43:00,1.91213,1.91235,1.91212,1.91235,39000000.0
2007-03-02 18:44:00,1.91281,1.91309,1.91281,1.91309,33000000.0
2007-03-02 18:45:00,1.91308,1.91313,1.91299,1.91306,57000000.0
2007-03-02 18:46:00,1.91291,1.91315,1.91291,1.91312,61000000.0
2007-03-02 18:47:00,1.91316,1.91316,1.91295,1.91295,41000000.0
2007-03-02 18:48:00,1.91293,1.91333,1.91293,1.9133,26000000.0
2007-03-02 18:49:00,1.91275,1.9128,1.91129,1.91129,31000000.0
2007-03-02 18:50:00,1.91121,1.91163,1.91117,1.91163,37000000.0
2007-03-02 18:51:00,1.91148,1.91152,1.91132,1.91132,17000000.0
2007-03-02 18:52:00,1.91162,1.91181,1.91159,1.91181,33000000.0
2007-03-02 18:53:00,1.91199,1.91199,1.91153,1.91166,31000000.0
2007-03-02 18:54:00,1.9114,1.91228,1.9114,1.91228,11000000.0
2007-03-02 18:55:00,1.91276,1.91295,1.91264,1.91295,22000000.0
2007-03-02 18:56:00,1.91331,1.91388,1.91331,1.91369,16000000.0
2007-03-02 18:57:00,1.9138,1.91435,1.91379,1.91379,15000000.0
2007-03-02 18:58:00,1.91367,1.9139,1.91367,1.91379,19000000.0
2007-03-02 18:59:00,1.91384,1.9141,1.91377,1.9141,26000000.0
2007-03-02 19:00:00,1.91409,1.91409,1.91384,1.91393,12000000.0
2007-03-02 19:01:00,1.91399,1.91412,1.91383,1.91383,18000000.0
2007-03-02 19:02:00,1.91332,1.91341,1.91309,1.91315,23000000.0
2007-03-02 19:03:00,1.91305,1.91305,1.91272,1.91272,21000000.0
2007-03-02 19:04:00,1.9126,1.9128,1.91257,1.91266,55000000.0
2007-03-02 19:05:00,1.91249,1.91249,1.91203,1.9123,42000000.0
2007-03-02 19:06:00,1.91212,1.91255,1.91212,1.91251,63000000.0
2007-03-02 19:07:00,1.91255,1.9128,1.91255,1.91263,39000000.0
2007-03-02 19:08:00,1.91264,1.91292,1.91244,1.91292,32000000.0
2007-03-02 19:09:00,1.91312,1.91333,1.91298,1.91316,56000000.0
2007-03-02 19:10:00,1.91306,1.91315,1.91282,1.91282,27000000.0
2007-03-02 19:11:00,1.91273,1.91279,1.91255,1.91269,36000000.0
2007-03-02 19:12:00,1.91251,1.91252,1.9124,1.9124,25000000.0
2007-03-02 19:13:00,1.9122,1.9122,1.9121,1.9121,23000000.0
2007-03-02 19:14:00,1.91206,1.91218,1.912,1.91218,37000000.0
2007-03-02 19:15:00,1.91241,1.91247,1.91226,1.91229,17000000.0
2007-03-02 19:16:00,1.91235,1.91251,1.91192,1.91251,23000000.0
2007-03-02 19:17:00,1.91232,1.91261,1.91226,1.91232,17000000.0
2007-03-02 19:18:00,1.91236,1.9128,1.91236,1.9128,30000000.0
2007-03-02 19:19:00,1.91265,1.91307,1.91265,1.91288,36000000.0
2007-03-02 19:20:00,1.91302,1.91384,1.91302,1.91384,23000000.0
2007-03-02 19:21:00,1.91405,1.91423,1.91405,1.91406,21000000.0
2007-03-02 19:22:00,1.91383,1.91383,1.91349,1.91375,25000000.0
2007-03-02 19:23:00,1.91392,1.91392,1.91338,1.91338,12000000.0
2007-03-02 19:24:00,1.91287,1.91287,1.91236,1.91268,39000000.0
2007-03-02 19:25:00,1.9128,1.91289,1.91269,1.91285,49000000.0
2007-03-02 19:26:00,1.91327,1.9134,1.91319,1.91323,48000000.0
2007-03-02 19:27:00,1.91309,1.91329,1.91304,1.91329,51000000.0
2007-03-02 19:28:00,1.9134,1.91406,1.9134,1.91394,40000000.0
2007-03-02 19:29:00,1.91394,1.91403,1.91371,1.91371,28000000.0
2007-03-02 19:30:00,1.91374,1.91409,1.91357,1.91374,32000000.0
2007-03-02 19:31:00,1.91356,1.91398,1.91356,1.91387,28000000.0
2007-03-02 19:32:00,1.91392,1.91396,1.91348,1.91374,31000000.0
2007-03-02 19:33:00,1.91333,1.91333,1.91309,1.91311,14000000.0
2007-03-02 19:34:00,1.91353,1.91381,1.91344,1.91372,49000000.0
2007-03-02 19:35:00,1.91383,1.91419,1.91353,1.91353,28000000.0
2007-03-02 19:36:00,1.91313,1.91349,1.91288,1.91288,16000000.0
2007-03-02 19:37:00,1.91304,1.91304,1.91261,1.91297,26000000.0
2007-03-02 19:38:00,1.913,1.91335,1.913,1.91311,8000000.0
2007-03-02 19:39:00,1.91333,1.91366,1.91333,1.91366,13000000.0
2007-03-02 19:40:00,1.91357,1.9137,1.91347,1.91351,16000000.0
2007-03-02 19:41:00,1.91362,1.91377,1.91352,1.91377,17000000.0
2007-03-02 19:42:00,1.91377,1.91384,1.91369,1.91373,19000000.0
2007-03-02 19:43:00,1.91363,1.9137,1.91348,1.91349,21000000.0
2007-03-02 19:44:00,1.91381,1.91438,1.91381,1.91411,21000000.0
2007-03-02 19:45:00,1.91462,1.91462,1.91397,1.91397,33000000.0
2007-03-02 19:46:00,1.91362,1.91384,1.91338,1.91374,18000000.0
2007-03-02 19:47:00,1.91404,1.91421,1.91395,1.91407,22000000.0
2007-03-02 19:48:00,1.91417,1.91441,1.91417,1.91441,18000000.0
2007-03-02 19:49:00,1.91433,1.91464,1.91433,1.91464,27000000.0
2007-03-02 19:50:00,1.91468,1.91503,1.91468,1.91499,23000000.0
2007-03-02 19:51:00,1.91516,1.91543,1.91347,1.91538,7000000.0
2007-03-02 19:52:00,1.91524,1.91524,1.91469,1.91469,15000000.0
2007-03-02 19:53:00,1.91479,1.91526,1.91479,1.91495,21000000.0
2007-03-02 19:54:00,1.9151,1.9151,1.91485,1.9149,9000000.0
2007-03-02 19:55:00,1.91483,1.91483,1.91454,1.91481,30000000.0
2007-03-02 19:56:00,1.91473,1.91473,1.91459,1.91459,20000000.0
2007-03-02 19:57:00,1.91458,1.91473,1.91456,1.91473,12000000.0
2007-03-02 19:58:00,1.91479,1.91479,1.91464,1.91476,13000000.0
2007-03-02 19:59:00,1.91438,1.91438,1.91387,1.91416,31000000.0
2007-03-02 20:00:00,1.91419,1.9145,1.91419,1.9145,23000000.0
2007-03-02 20:01:00,1.91459,1.91506,1.91459,1.91491,13000000.0
2007-03-02 20:02:00,1.91464,1.91464,1.91437,1.91458,20000000.0
2007-03-02 20:03:00,1.91473,1.91483,1.91464,1.91467,18000000.0
2007-03-02 20:04:00,1.91476,1.91495,1.91474,1.91486,27000000.0
2007-03-02 20:05:00,1.91479,1.91502,1.91478,1.91494,23000000.0
2007-03-02 20:06:00,1.91456,1.91456,1.91425,1.91425,13000000.0
2007-03-02 20:07:00,1.91422,1.91448,1.9141,1.9142,29000000.0
2007-03-02 20:08:00,1.91441,1.91457,1.91421,1.91421,15000000.0
2007-03-02 20:09:00,1.91414,1.91424,1.91412,1.91414,17000000.0
2007-03-02 20:10:00,1.91423,1.91456,1.91405,1.91456,8000000.0
2007-03-02 20:11:00,1.91442,1.91464,1.91433,1.91464,10000000.0
2007-03-02 20:12:00,1.91473,1.91489,1.91472,1.91489,15000000.0
2007-03-02 20:13:00,1.91483,1.91488,1.91461,1.91487,17000000.0
2007-03-02 20:14:00,1.9147,1.91488,1.91468,1.91483,15000000.0
2007-03-02 20:15:00,1.91481,1.91491,1.91481,1.91483,10000000.0
2007-03-02 20:16:00,1.915,1.9151,1.9144,1.9147,24000000.0
2007-03-02 20:17:00,1.9145,1.9147,1.9144,1.9145,24000000.0
2007-03-02 20:18:00,1.91475,1.91484,1.91461,1.91461,24000000.0
2007-03-02 20:19:00,1.91439,1.91453,1.91434,1.91434,9000000.0
2007-03-02 20:20:00,1.91414,1.91424,1.91404,1.91413,14000000.0
2007-03-02 20:21:00,1.91431,1.91431,1.91403,1.91403,7000000.0
2007-03-02 20:22:00,1.91399,1.91406,1.91399,1.91401,12000000.0
2007-03-02 20:23:00,1.91407,1.91443,1.91407,1.9143,8000000.0
2007-03-02 20:24:00,1.91409,1.91409,1.91382,1.91382,15000000.0
2007-03-02 20:25:00,1.91372,1.91409,1.91372,1.91409,16000000.0
2007-03-02 20:26:00,1.91423,1.91468,1.91423,1.91468,22000000.0
2007-03-02 20:27:00,1.91478,1.91487,1.9146,1.91487,11000000.0
2007-03-02 20:28:00,1.91491,1.91513,1.91491,1.91513,7000000.0
2007-03-02 20:29:00,1.91513,1.91513,1.91453,1.91453,20000000.0
2007-03-02 20:30:00,1.91469,1.91501,1.91469,1.91482,27000000.0
2007-03-02 20:31:00,1.91506,1.9153,1.91506,1.9153,4000000.0
2007-03-02 20:32:00,1.91532,1.91532,1.91508,1.91508,20000000.0
2007-03-02 20:33:00,1.91518,1.91527,1.9148,1.91483,14000000.0
2007-03-02 20:34:00,1.91506,1.91519,1.91504,1.9151,28000000.0
2007-03-02 20:35:00,1.91511,1.91511,1.91482,1.91486,23000000.0
2007-03-02 20:36:00,1.91471,1.91523,1.91471,1.91523,11000000.0
2007-03-02 20:37:00,1.91534,1.91534,1.9152,1.91525,7000000.0
2007-03-02 20:38:00,1.9153,1.9153,1.91511,1.91527,10000000.0
2007-03-02 20:39:00,1.91521,1.91547,1.91521,1.9154,9000000.0
2007-03-02 20:40:00,1.91552,1.91552,1.91516,1.91516,8000000.0
2007-03-02 20:41:00,1.91518,1.91527,1.91514,1.91527,8000000.0
2007-03-02 20:42:00,1.91562,1.91595,1.91558,1.91558,15000000.0
2007-03-02 20:43:00,1.91577,1.91581,1.91571,1.91571,12000000.0
2007-03-02 20:44:00,1.91565,1.91565,1.91515,1.91515,7000000.0
2007-03-02 20:45:00,1.91505,1.91541,1.91505,1.91541,12000000.0
2007-03-02 20:46:00,1.91543,1.91546,1.91533,1.91537,9000000.0
2007-03-02 20:47:00,1.91566,1.91597,1.91566,1.91597,11000000.0
2007-03-02 20:48:00,1.9157,1.9157,1.91539,1.91539,11000000.0
2007-03-02 20:49:00,1.9152,1.9152,1.91507,1.91507,18000000.0
2007-03-02 20:50:00,1.91505,1.91505,1.91479,1.91489,7000000.0
2007-03-02 20:51:00,1.91465,1.91465,1.91407,1.91407,18000000.0
2007-03-02 20:52:00,1.91425,1.91446,1.91409,1.91424,15000000.0
2007-03-02 20:53:00,1.91407,1.91407,1.91371,1.91371,8000000.0
2007-03-02 20:54:00,1.91347,1.91388,1.91347,1.91384,10000000.0
2007-03-02 20:55:00,1.9139,1.9141,1.9139,1.91398,5000000.0
2007-03-02 20:56:00,1.91402,1.91445,1.91402,1.91445,8000000.0
2007-03-02 20:57:00,1.91445,1.91453,1.91445,1.91448,18000000.0
2007-03-02 20:58:00,1.91446,1.91451,1.91444,1.91447,14000000.0
2007-03-02 20:59:00,1.91448,1.91459,1.91448,1.91459,8000000.0
2007-03-02 21:00:00,1.91459,1.91459,1.91421,1.91421,7000000.0
2007-03-02 21:01:00,1.9157,1.9161,1.9155,1.9159,13000000.0
2007-03-02 21:02:00,1.916,1.9162,1.9158,1.9162,13000000.0
2007-03-02 21:03:00,1.9144,1.91451,1.91436,1.91446,13000000.0
2007-03-02 21:04:00,1.9146,1.91478,1.9146,1.91478,8000000.0
2007-03-02 21:05:00,1.91485,1.91485,1.91436,1.91436,11000000.0
2007-03-02 21:06:00,1.91457,1.91457,1.91417,1.91433,8000000.0
2007-03-02 21:07:00,1.91419,1.91464,1.91419,1.9142,7000000.0
2007-03-02 21:08:00,1.91422,1.91451,1.91422,1.91451,11000000.0
2007-03-02 21:09:00,1.91457,1.91481,1.91457,1.91481,9000000.0
2007-03-02 21:10:00,1.91488,1.91502,1.91465,1.91502,10000000.0
2007-03-02 21:11:00,1.9149,1.9149,1.91453,1.91453,8000000.0
2007-03-02 21:12:00,1.91459,1.91473,1.91282,1.91473,10000000.0
2007-03-02 21:13:00,1.9147,1.91482,1.91467,1.9147,8000000.0
2007-03-02 21:14:00,1.91462,1.91464,1.91453,1.91464,7000000.0
2007-03-02 21:15:00,1.91442,1.91469,1.91442,1.91455,11000000.0
2007-03-02 21:16:00,1.91461,1.91466,1.91457,1.91457,9000000.0
2007-03-02 21:17:00,1.91418,1.91418,1.91391,1.91402,7000000.0
2007-03-02 21:18:00,1.9139,1.91409,1.9139,1.91409,7000000.0
2007-03-02 21:19:00,1.91403,1.91403,1.91376,1.91376,8000000.0
2007-03-02 21:20:00,1.91386,1.91397,1.91383,1.91397,12000000.0
2007-03-02 21:21:00,1.91394,1.91397,1.91377,1.91385,8000000.0
2007-03-02 21:22:00,1.91386,1.91386,1.91374,1.91374,7000000.0
2007-03-02 21:23:00,1.91349,1.91377,1.91349,1.91377,10000000.0
2007-03-02 21:24:00,1.91355,1.91369,1.91345,1.91345,11000000.0
2007-03-02 21:25:00,1.91355,1.91365,1.9135,1.9136,6000000.0
2007-03-02 21:26:00,1.91384,1.91406,1.91384,1.91385,5000000.0
2007-03-02 21:27:00,1.91394,1.91443,1.91394,1.91443,6000000.0
2007-03-02 21:28:00,1.91451,1.91457,1.91445,1.91452,20000000.0
2007-03-02 21:29:00,1.91441,1.91442,1.91418,1.91433,8000000.0
2007-03-02 21:30:00,1.9142,1.9142,1.91405,1.91408,9000000.0
2007-03-02 21:31:00,1.91401,1.91401,1.91382,1.91382,4000000.0
2007-03-02 21:32:00,1.91388,1.91398,1.91377,1.91395,7000000.0
2007-03-02 21:33:00,1.91402,1.91402,1.91385,1.91402,6000000.0
2007-03-02 21:34:00,1.91445,1.91445,1.91406,1.91409,10000000.0
2007-03-02 21:35:00,1.91408,1.91408,1.91394,1.91396,11000000.0
2007-03-02 21:36:00,1.9178,1.9185,1.9177,1.918,26000000.0
2007-03-02 21:37:00,1.9188,1.9188,1.9188,1.9188,26000000.0
2007-03-02 21:38:00,1.9138,1.91415,1.9138,1.91395,26000000.0
2007-03-02 21:39:00,1.91403,1.91427,1.91403,1.9141,18000000.0
2007-03-02 21:40:00,1.91395,1.91401,1.91383,1.91386,12000000.0
2007-03-02 21:41:00,1.91381,1.91383,1.91358,1.9136,7000000.0
2007-03-02 21:42:00,1.91329,1.91373,1.91329,1.9137,7000000.0
2007-03-02 21:43:00,1.91369,1.91369,1.91354,1.91355,11000000.0
2007-03-02 21:44:00,1.91343,1.91365,1.91316,1.91343,18000000.0
2007-03-02 21:45:00,1.91343,1.91385,1.91343,1.91385,7000000.0
2007-03-02 21:46:00,1.919,1.919,1.9189,1.919,4000000.0
2007-03-02 21:47:00,1.91388,1.91388,1.91353,1.91353,4000000.0
2007-03-02 21:48:00,1.91349,1.91372,1.91349,1.91372,7000000.0
2007-03-02 21:49:00,1.91376,1.91389,1.91371,1.91384,8000000.0
2007-03-02 21:50:00,1.91383,1.91402,1.91366,1.91366,10000000.0
2007-03-02 21:51:00,1.91344,1.91395,1.91344,1.91395,7000000.0
2007-03-02 21:52:00,1.91364,1.91364,1.91329,1.91346,7000000.0
2007-03-02 21:53:00,1.91339,1.91355,1.91331,1.91343,8000000.0
2007-03-02 21:54:00,1.91377,1.91407,1.91377,1.91407,9000000.0
2007-03-02 21:55:00,1.91413,1.91418,1.914,1.91413,11000000.0
2007-03-02 21:56:00,1.91402,1.91402,1.91362,1.91362,6000000.0
2007-03-02 21:57:00,1.91351,1.91379,1.9133,1.91367,13000000.0
2007-03-02 21:58:00,1.91376,1.914,1.91376,1.914,6000000.0
2007-03-02 21:59:00,1.91403,1.91404,1.91385,1.91385,25000000.0
2007-03-02 22:00:00,1.91412,1.91433,1.91412,1.91428,12000000.0
2007-03-02 22:01:00,1.91449,1.91489,1.91449,1.91481,6000000.0
2007-03-02 22:02:00,1.91511,1.91529,1.91511,1.91529,11000000.0
2007-03-02 22:03:00,1.91505,1.91517,1.91505,1.91512,9000000.0
2007-03-02 22:04:00,1.91521,1.91544,1.91515,1.91522,11000000.0
2007-03-02 22:05:00,1.91556,1.91593,1.91556,1.91593,5000000.0
2007-03-02 22:06:00,1.91577,1.91586,1.91555,1.91586,8000000.0
2007-03-02 22:07:00,1.91587,1.91602,1.91567,1.91602,15000000.0
2007-03-02 22:08:00,1.91626,1.91626,1.91616,1.91619,6000000.0
2007-03-02 22:09:00,1.91603,1.91614,1.91603,1.9161,13000000.0
2007-03-02 22:10:00,1.91628,1.91673,1.91628,1.91666,9000000.0
2007-03-02 22:11:00,1.91684,1.91694,1.91677,1.91694,8000000.0
2007-03-02 22:12:00,1.91685,1.91702,1.9167,1.9167,15000000.0
2007-03-02 22:13:00,1.91642,1.91672,1.91642,1.91646,10000000.0
2007-03-02 22:14:00,1.91635,1.91652,1.91633,1.91633,13000000.0
2007-03-02 22:15:00,1.91636,1.91669,1.91636,1.91669,7000000.0
2007-03-02 22:16:00,1.91669,1.91695,1.91669,1.9167,8000000.0
2007-03-02 22:17:00,1.91647,1.91648,1.91642,1.91642,16000000.0
2007-03-02 22:18:00,1.91665,1.91681,1.91658,1.91681,5000000.0
2007-03-02 22:19:00,1.91682,1.91682,1.91639,1.91654,6000000.0
2007-03-02 22:20:00,1.91643,1.91667,1.91614,1.91658,7000000.0
2007-03-02 22:21:00,1.91627,1.91627,1.91599,1.91615,11000000.0
2007-03-02 22:22:00,1.91605,1.9162,1.91599,1.91613,8000000.0
2007-03-02 22:23:00,1.91602,1.91604,1.91596,1.91596,15000000.0
2007-03-02 22:24:00,1.91566,1.9158,1.91557,1.91557,10000000.0
2007-03-02 22:25:00,1.91559,1.9157,1.91559,1.9157,5000000.0
2007-03-02 22:26:00,1.91569,1.91569,1.91539,1.91552,10000000.0
2007-03-02 22:28:00,1.91539,1.91539,1.91533,1.91535,8000000.0
2007-03-02 22:29:00,1.91524,1.91529,1.91522,1.91522,7000000.0
2007-03-02 22:30:00,1.9157,1.91598,1.9157,1.91598,5000000.0
2007-03-02 22:31:00,1.91597,1.916,1.91584,1.91584,7000000.0
2007-03-02 22:32:00,1.9193,1.9194,1.9193,1.9194,6000000.0
2007-03-02 22:33:00,1.91598,1.91601,1.91589,1.91589,6000000.0
2007-03-02 22:34:00,1.91656,1.91664,1.9163,1.91644,47000000.0
2007-03-02 22:35:00,1.91653,1.91678,1.91645,1.91678,8000000.0
2007-03-02 22:36:00,1.91684,1.91747,1.91684,1.91747,7000000.0
2007-03-02 22:37:00,1.91734,1.91797,1.91734,1.91795,28000000.0
2007-03-02 22:38:00,1.91805,1.91822,1.91802,1.91822,10000000.0
2007-03-02 22:39:00,1.91804,1.91804,1.91762,1.91762,11000000.0
2007-03-02 22:40:00,1.9177,1.91832,1.9177,1.9183,9000000.0
2007-03-02 22:41:00,1.91841,1.91886,1.91841,1.91886,16000000.0
2007-03-02 22:42:00,1.91922,1.91922,1.91855,1.91855,9000000.0
2007-03-02 22:43:00,1.91757,1.91816,1.91714,1.91816,11000000.0
2007-03-02 22:44:00,1.91838,1.91846,1.91806,1.91806,8000000.0
2007-03-02 22:45:00,1.91773,1.91788,1.91773,1.91784,12000000.0
2007-03-02 22:46:00,1.9184,1.91847,1.91832,1.9184,9000000.0
2007-03-02 22:47:00,1.91843,1.91846,1.9184,1.9184,16000000.0
2007-03-02 22:48:00,1.91831,1.91869,1.91831,1.91861,11000000.0
2007-03-02 22:49:00,1.91867,1.91875,1.91866,1.91866,12000000.0
2007-03-02 22:50:00,1.91879,1.91897,1.91879,1.91893,16000000.0
2007-03-02 22:51:00,1.9174,1.9174,1.9174,1.9174,5000000.0
2007-03-02 22:52:00,1.91908,1.91911,1.91898,1.91906,5000000.0
2007-03-02 22:53:00,1.91903,1.9191,1.91902,1.9191,8000000.0
2007-03-02 22:54:00,1.91922,1.91931,1.91911,1.9193,7000000.0
2007-03-02 22:55:00,1.92022,1.92032,1.92004,1.92004,8000000.0
2007-03-02 22:56:00,1.92032,1.92058,1.91981,1.91981,8000000.0
2007-03-02 22:57:00,1.9197,1.91986,1.91958,1.91969,10000000.0
2007-03-02 22:58:00,1.91999,1.9203,1.91994,1.9203,7000000.0
2007-03-02 22:59:00,1.92009,1.92032,1.9199,1.9199,9000000.0
2007-03-02 23:00:00,1.91993,1.92065,1.91993,1.92038,12000000.0
2007-03-02 23:01:00,1.9202,1.92035,1.92011,1.92011,9000000.0
2007-03-02 23:02:00,1.92016,1.92019,1.91999,1.91999,7000000.0
2007-03-02 23:03:00,1.9198,1.91994,1.91928,1.91928,12000000.0
2007-03-02 23:04:00,1.91933,1.91969,1.91933,1.91948,9000000.0
2007-03-02 23:05:00,1.91962,1.91962,1.91947,1.91947,11000000.0
2007-03-02 23:09:00,1.91956,1.91956,1.91947,1.91952,7000000.0
2007-03-02 23:10:00,1.91958,1.91969,1.91954,1.91961,8000000.0
2007-03-02 23:11:00,1.91971,1.91976,1.91943,1.91943,8000000.0
2007-03-02 23:12:00,1.91956,1.91975,1.91956,1.91966,8000000.0
2007-03-02 23:13:00,1.91955,1.91955,1.91906,1.91906,7000000.0
2007-03-02 23:14:00,1.91924,1.91924,1.91873,1.91877,9000000.0
2007-03-02 23:15:00,1.91824,1.91867,1.91824,1.91867,8000000.0
2007-03-02 23:16:00,1.91893,1.91911,1.91886,1.91911,9000000.0
2007-03-02 23:17:00,1.91894,1.91941,1.91894,1.91941,7000000.0
2007-03-02 23:18:00,1.91948,1.91965,1.91923,1.91965,7000000.0
2007-03-02 23:19:00,1.91969,1.91969,1.91927,1.91955,9000000.0
2007-03-02 23:20:00,1.91945,1.91961,1.91918,1.91927,9000000.0
2007-03-02 23:23:00,1.91974,1.91974,1.91949,1.91949,6000000.0
2007-03-02 23:24:00,1.91928,1.9193,1.91912,1.91912,9000000.0
2007-03-02 23:25:00,1.91922,1.91944,1.91922,1.91944,10000000.0
2007-03-02 23:28:00,1.91912,1.91912,1.91863,1.91863,7000000.0
2007-03-02 23:29:00,1.91847,1.91847,1.91836,1.91838,25000000.0
2007-03-02 23:31:00,1.91832,1.91832,1.91811,1.91817,14000000.0
2007-03-02 23:32:00,1.91833,1.91853,1.91833,1.91836,9000000.0
2007-03-02 23:34:00,1.91852,1.91867,1.91825,1.91825,6000000.0
2007-03-02 23:35:00,1.91836,1.91856,1.91836,1.91856,12000000.0
2007-03-02 23:36:00,1.91877,1.91877,1.91852,1.9187,9000000.0
2007-03-02 23:37:00,1.91856,1.91875,1.91856,1.91875,8000000.0
2007-03-02 23:38:00,1.91873,1.91882,1.9187,1.91877,8000000.0
2007-03-02 23:39:00,1.91856,1.91864,1.91841,1.91841,11000000.0
2007-03-02 23:40:00,1.9182,1.91836,1.91796,1.91799,21000000.0
2007-03-02 23:41:00,1.91831,1.91833,1.91807,1.91833,7000000.0
2007-03-02 23:42:00,1.9181,1.9181,1.91676,1.91684,19000000.0
2007-03-02 23:43:00,1.91696,1.91828,1.91696,1.91828,7000000.0
2007-03-02 23:44:00,1.9187,1.91872,1.9177,1.9177,8000000.0
2007-03-02 23:46:00,1.91641,1.91641,1.91572,1.91636,8000000.0
2007-03-02 23:47:00,1.91678,1.91704,1.91669,1.91669,7000000.0
2007-03-02 23:48:00,1.91715,1.91715,1.91691,1.91701,8000000.0
2007-03-02 23:49:00,1.91702,1.91717,1.91688,1.91704,8000000.0
2007-03-02 23:50:00,1.91691,1.91711,1.91687,1.91691,8000000.0
2007-03-02 23:51:00,1.91711,1.91716,1.91686,1.91686,7000000.0
2007-03-02 23:52:00,1.91675,1.91675,1.91671,1.91674,7000000.0
2007-03-02 23:53:00,1.91679,1.91716,1.91679,1.91689,10000000.0
2007-03-02 23:54:00,1.91638,1.91667,1.91632,1.91632,7000000.0
2007-03-02 23:55:00,1.91633,1.91688,1.91633,1.91688,9000000.0
2007-03-02 23:56:00,1.91687,1.91713,1.91676,1.91683,12000000.0
2007-03-02 23:57:00,1.91617,1.91676,1.91576,1.91676,6000000.0
2007-03-02 23:58:00,1.91671,1.91671,1.91547,1.91547,8000000.0
2007-03-02 23:59:00,1.9157,1.9157,1.91561,1.91561,6000000.0
2007-03-05 00:00:00,1.91584,1.91783,1.91584,1.91783,7000000.0
2007-03-05 00:01:00,1.92077,1.92089,1.92047,1.92049,8000000.0
2007-03-05 00:02:00,1.92027,1.92027,1.91995,1.91995,9000000.0
2007-03-05 00:03:00,1.9172,1.9179,1.9172,1.9179,10000000.0
2007-03-05 00:04:00,1.92004,1.92004,1.9195,1.9195,10000000.0
2007-03-05 00:05:00,1.91979,1.91987,1.91956,1.9196,9000000.0
2007-03-05 00:06:00,1.9199,1.92007,1.91964,1.92007,8000000.0
2007-03-05 00:07:00,1.92006,1.92011,1.91943,1.91953,9000000.0
2007-03-05 00:08:00,1.91917,1.91933,1.91917,1.91922,8000000.0
2007-03-05 00:09:00,1.91926,1.91938,1.91925,1.91929,9000000.0
2007-03-05 00:10:00,1.91897,1.91919,1.91887,1.9191,23000000.0
2007-03-05 00:11:00,1.91925,1.91929,1.91888,1.91898,11000000.0
2007-03-05 00:12:00,1.91884,1.91884,1.9185,1.9185,9000000.0
2007-03-05 00:13:00,1.91869,1.91891,1.91869,1.9189,8000000.0
2007-03-05 00:14:00,1.91912,1.91927,1.91912,1.91925,7000000.0
2007-03-05 00:15:00,1.91909,1.91909,1.91857,1.91894,10000000.0
2007-03-05 00:16:00,1.91872,1.91872,1.91854,1.91872,9000000.0
2007-03-05 00:17:00,1.9189,1.91918,1.91856,1.91856,7000000.0
2007-03-05 00:18:00,1.91816,1.91816,1.91809,1.91811,8000000.0
2007-03-05 00:19:00,1.91851,1.91851,1.91826,1.91851,11000000.0
2007-03-05 00:20:00,1.91864,1.91866,1.91851,1.91851,9000000.0
2007-03-05 00:21:00,1.91842,1.91877,1.91842,1.91867,8000000.0
2007-03-05 00:22:00,1.91849,1.91867,1.91849,1.91867,6000000.0
2007-03-05 00:23:00,1.91871,1.91879,1.91861,1.91869,7000000.0
2007-03-05 00:24:00,1.91826,1.91842,1.91812,1.91812,8000000.0
2007-03-05 00:25:00,1.91776,1.91776,1.91725,1.91725,11000000.0
2007-03-05 00:26:00,1.91689,1.91689,1.91631,1.91651,7000000.0
2007-03-05 00:27:00,1.91632,1.91637,1.91621,1.91636,10000000.0
2007-03-05 00:28:00,1.91629,1.91668,1.91629,1.91644,8000000.0
2007-03-05 00:29:00,1.91663,1.91686,1.91648,1.91686,6000000.0
2007-03-05 00:30:00,1.91691,1.91706,1.91691,1.91692,7000000.0
2007-03-05 00:31:00,1.91733,1.91757,1.91733,1.91751,7000000.0
2007-03-05 00:32:00,1.91752,1.91765,1.9174,1.91765,7000000.0
2007-03-05 00:33:00,1.91745,1.91762,1.91745,1.91754,7000000.0
2007-03-05 00:34:00,1.91758,1.91758,1.91717,1.91717,7000000.0
2007-03-05 00:35:00,1.91653,1.91668,1.91612,1.91612,6000000.0
2007-03-05 00:36:00,1.91634,1.91659,1.91634,1.91653,5000000.0
2007-03-05 00:37:00,1.91606,1.91615,1.91593,1.91615,6000000.0
2007-03-05 00:38:00,1.9159,1.91614,1.91588,1.91608,7000000.0
2007-03-05 00:39:00,1.91611,1.91611,1.9159,1.9159,10000000.0
2007-03-05 00:40:00,1.91581,1.9171,1.91581,1.9171,7000000.0
2007-03-05 00:41:00,1.91679,1.91686,1.91657,1.91673,8000000.0
2007-03-05 00:42:00,1.9216,1.9225,1.9216,1.922,11000000.0
2007-03-05 00:43:00,1.9221,1.9221,1.9211,1.9214,11000000.0
2007-03-05 00:44:00,1.91668,1.91668,1.91593,1.91618,11000000.0
2007-03-05 00:45:00,1.91626,1.91628,1.91583,1.91583,7000000.0
2007-03-05 00:46:00,1.91574,1.91584,1.91562,1.91584,10000000.0
2007-03-05 00:47:00,1.9157,1.91583,1.91551,1.91583,7000000.0
2007-03-05 00:48:00,1.9209,1.9217,1.9209,1.9214,5000000.0
2007-03-05 00:49:00,1.91624,1.91633,1.91611,1.91622,5000000.0
2007-03-05 00:50:00,1.91606,1.91614,1.91591,1.91591,10000000.0
2007-03-05 00:51:00,1.91582,1.91582,1.91555,1.91559,5000000.0
2007-03-05 00:52:00,1.91539,1.91561,1.91539,1.91541,7000000.0
2007-03-05 00:53:00,1.91556,1.91586,1.91556,1.9157,11000000.0
2007-03-05 00:54:00,1.91594,1.91601,1.91572,1.91589,10000000.0
2007-03-05 00:55:00,1.91639,1.9172,1.91639,1.9172,7000000.0
2007-03-05 00:56:00,1.91712,1.91712,1.91647,1.91647,6000000.0
2007-03-05 00:57:00,1.91641,1.91659,1.91641,1.91658,8000000.0
2007-03-05 00:58:00,1.91672,1.91676,1.91647,1.91649,10000000.0
2007-03-05 00:59:00,1.9162,1.91627,1.91593,1.91627,7000000.0
2007-03-05 01:00:00,1.91676,1.91676,1.91606,1.9162,19000000.0
2007-03-05 01:01:00,1.91659,1.91684,1.91624,1.91658,12000000.0
2007-03-05 01:02:00,1.91679,1.917,1.91656,1.91656,8000000.0
2007-03-05 01:03:00,1.91655,1.91667,1.91633,1.91653,7000000.0
2007-03-05 01:04:00,1.91664,1.91664,1.91629,1.91629,8000000.0
2007-03-05 01:05:00,1.91632,1.91666,1.91632,1.91666,7000000.0
2007-03-05 01:06:00,1.91677,1.91677,1.91658,1.91666,8000000.0
2007-03-05 01:07:00,1.91656,1.91665,1.91651,1.91653,11000000.0
2007-03-05 01:08:00,1.91676,1.91686,1.91659,1.91683,10000000.0
2007-03-05 01:09:00,1.91701,1.91715,1.91689,1.91711,8000000.0
2007-03-05 01:10:00,1.91698,1.91703,1.91655,1.91662,10000000.0
2007-03-05 01:11:00,1.91652,1.91663,1.91647,1.91654,11000000.0
2007-03-05 01:12:00,1.91657,1.91657,1.91652,1.91656,8000000.0
2007-03-05 01:13:00,1.91661,1.91668,1.91649,1.91665,8000000.0
2007-03-05 01:14:00,1.91672,1.91693,1.91672,1.91682,10000000.0
2007-03-05 01:15:00,1.91675,1.91689,1.91662,1.91664,10000000.0
2007-03-05 01:16:00,1.91647,1.91694,1.91647,1.91693,8000000.0
2007-03-05 01:17:00,1.91685,1.91685,1.91641,1.91641,11000000.0
2007-03-05 01:18:00,1.91667,1.91676,1.91647,1.91662,10000000.0
2007-03-05 01:19:00,1.91654,1.91654,1.91634,1.91634,11000000.0
2007-03-05 01:20:00,1.91629,1.91642,1.91621,1.91621,13000000.0
2007-03-05 01:21:00,1.91589,1.91631,1.91589,1.91631,7000000.0
2007-03-05 01:22:00,1.91645,1.91662,1.91621,1.91621,7000000.0
2007-03-05 01:23:00,1.9162,1.91713,1.9162,1.91713,8000000.0
2007-03-05 01:24:00,1.91735,1.921,1.91735,1.921,7000000.0
2007-03-05 01:25:00,1.92035,1.92106,1.92035,1.92045,8000000.0
2007-03-05 01:26:00,1.92005,1.92005,1.91918,1.91996,14000000.0
2007-03-05 01:27:00,1.9201,1.92031,1.92009,1.92009,15000000.0
2007-03-05 01:28:00,1.92041,1.92147,1.92041,1.92142,9000000.0
2007-03-05 01:29:00,1.921,1.92153,1.921,1.92153,10000000.0
2007-03-05 01:30:00,1.92156,1.92156,1.92111,1.92131,10000000.0
2007-03-05 01:31:00,1.9213,1.92142,1.92116,1.92122,7000000.0
2007-03-05 01:32:00,1.92106,1.92107,1.92088,1.92101,18000000.0
2007-03-05 01:33:00,1.92134,1.92137,1.92111,1.92111,6000000.0
2007-03-05 01:34:00,1.92102,1.92129,1.921,1.92129,16000000.0
2007-03-05 01:35:00,1.92158,1.92186,1.92137,1.92167,8000000.0
2007-03-05 01:36:00,1.92181,1.92205,1.92174,1.922,9000000.0
2007-03-05 01:37:00,1.92197,1.92197,1.92167,1.92171,5000000.0
2007-03-05 01:38:00,1.92133,1.92133,1.92089,1.92089,12000000.0
2007-03-05 01:39:00,1.92047,1.92053,1.9204,1.9204,12000000.0
2007-03-05 01:40:00,1.92035,1.92093,1.92035,1.92093,7000000.0
2007-03-05 01:41:00,1.92139,1.92143,1.92111,1.92111,11000000.0
2007-03-05 01:42:00,1.92137,1.92159,1.92133,1.92156,7000000.0
2007-03-05 01:43:00,1.92153,1.92153,1.9208,1.9208,8000000.0
2007-03-05 01:44:00,1.9209,1.92164,1.9209,1.92164,7000000.0
2007-03-05 01:45:00,1.92178,1.92178,1.92113,1.92113,7000000.0
2007-03-05 01:46:00,1.92056,1.92056,1.92024,1.92035,7000000.0
2007-03-05 01:47:00,1.91993,1.92009,1.9199,1.91992,14000000.0
2007-03-05 01:48:00,1.92028,1.92073,1.92028,1.92073,7000000.0
2007-03-05 01:49:00,1.92084,1.92084,1.92058,1.92058,8000000.0
2007-03-05 01:50:00,1.92085,1.92085,1.92054,1.92077,10000000.0
2007-03-05 01:51:00,1.92096,1.92158,1.92096,1.92158,16000000.0
2007-03-05 01:52:00,1.92173,1.92219,1.92173,1.92219,13000000.0
2007-03-05 01:53:00,1.92244,1.92244,1.92229,1.92239,7000000.0
2007-03-05 01:54:00,1.92242,1.92244,1.92215,1.92238,9000000.0
2007-03-05 01:55:00,1.92238,1.92238,1.92201,1.92201,11000000.0
2007-03-05 01:56:00,1.92217,1.92248,1.92217,1.92245,17000000.0
2007-03-05 01:57:00,1.92247,1.92268,1.92247,1.92252,13000000.0
2007-03-05 01:58:00,1.92239,1.92254,1.92231,1.92254,10000000.0
2007-03-05 01:59:00,1.92281,1.92368,1.92281,1.92351,7000000.0
2007-03-05 02:00:00,1.92383,1.92456,1.92383,1.92441,10000000.0
2007-03-05 02:01:00,1.92419,1.9246,1.92419,1.9246,8000000.0
2007-03-05 02:02:00,1.92485,1.92485,1.92461,1.92467,7000000.0
2007-03-05 02:03:00,1.92458,1.92519,1.92295,1.92519,10000000.0
2007-03-05 02:04:00,1.92551,1.92633,1.92551,1.92633,7000000.0
2007-03-05 02:05:00,1.92601,1.92639,1.92601,1.92616,10000000.0
2007-03-05 02:06:00,1.92601,1.92601,1.92563,1.92566,10000000.0
2007-03-05 02:07:00,1.9255,1.9258,1.92534,1.9258,8000000.0
2007-03-05 02:08:00,1.92556,1.92556,1.92464,1.92464,8000000.0
2007-03-05 02:09:00,1.92404,1.92532,1.92404,1.92532,7000000.0
2007-03-05 02:10:00,1.92607,1.92648,1.92607,1.92607,9000000.0
2007-03-05 02:11:00,1.92625,1.92625,1.9259,1.92611,8000000.0
2007-03-05 02:12:00,1.92572,1.92626,1.92568,1.92626,8000000.0
2007-03-05 02:13:00,1.92676,1.92691,1.92666,1.92666,7000000.0
2007-03-05 02:14:00,1.92626,1.92643,1.92596,1.92643,9000000.0
2007-03-05 02:15:00,1.92632,1.92662,1.92632,1.9265,8000000.0
2007-03-05 02:16:00,1.92664,1.927,1.92664,1.927,8000000.0
2007-03-05 02:17:00,1.92695,1.92699,1.92661,1.92698,11000000.0
2007-03-05 02:18:00,1.92702,1.9276,1.92702,1.9276,7000000.0
2007-03-05 02:19:00,1.92748,1.92822,1.92735,1.92822,11000000.0
2007-03-05 02:20:00,1.92797,1.92797,1.92713,1.92713,6000000.0
2007-03-05 02:21:00,1.92664,1.92664,1.92618,1.92649,7000000.0
2007-03-05 02:22:00,1.92641,1.92641,1.92564,1.92564,8000000.0
2007-03-05 02:23:00,1.92536,1.92547,1.92499,1.92547,10000000.0
2007-03-05 02:24:00,1.92535,1.9254,1.92494,1.92494,11000000.0
2007-03-05 02:25:00,1.92491,1.92512,1.92491,1.92512,11000000.0
2007-03-05 02:26:00,1.92529,1.92529,1.92514,1.92519,8000000.0
2007-03-05 02:27:00,1.9248,1.92499,1.92447,1.92447,9000000.0
2007-03-05 02:28:00,1.92435,1.92462,1.92423,1.92423,10000000.0
2007-03-05 02:29:00,1.92415,1.9242,1.92383,1.92383,7000000.0
2007-03-05 02:30:00,1.92381,1.92398,1.92363,1.92363,5000000.0
2007-03-05 02:31:00,1.92347,1.92363,1.92316,1.92363,8000000.0
2007-03-05 02:32:00,1.92352,1.92375,1.92352,1.92368,8000000.0
2007-03-05 02:33:00,1.92358,1.92378,1.92358,1.92371,8000000.0
2007-03-05 02:34:00,1.92345,1.92348,1.92324,1.92331,7000000.0
2007-03-05 02:35:00,1.92304,1.92309,1.92291,1.92297,11000000.0
2007-03-05 02:36:00,1.92307,1.92397,1.92307,1.92397,7000000.0
2007-03-05 02:37:00,1.92436,1.92472,1.92436,1.92472,7000000.0
2007-03-05 02:38:00,1.92466,1.92487,1.92466,1.92476,7000000.0
2007-03-05 02:39:00,1.92465,1.92479,1.9246,1.9246,8000000.0
2007-03-05 02:40:00,1.92501,1.92587,1.92501,1.92583,7000000.0
2007-03-05 02:41:00,1.92693,1.92737,1.92693,1.92693,8000000.0
2007-03-05 02:42:00,1.92676,1.92699,1.92667,1.92699,6000000.0
2007-03-05 02:43:00,1.92805,1.92813,1.92802,1.92813,9000000.0
2007-03-05 02:44:00,1.92793,1.92842,1.9279,1.92842,7000000.0
2007-03-05 02:45:00,1.92851,1.92851,1.92776,1.92783,8000000.0
2007-03-05 02:46:00,1.92761,1.92763,1.9272,1.9272,8000000.0
2007-03-05 02:47:00,1.92676,1.92699,1.92676,1.92685,9000000.0
2007-03-05 02:48:00,1.92724,1.92734,1.92659,1.92659,8000000.0
2007-03-05 02:49:00,1.92644,1.92656,1.92631,1.92656,11000000.0
2007-03-05 02:50:00,1.92656,1.92656,1.92628,1.92644,7000000.0
2007-03-05 02:51:00,1.92637,1.92699,1.92637,1.92699,8000000.0
2007-03-05 02:52:00,1.92643,1.92652,1.92584,1.92652,6000000.0
2007-03-05 02:53:00,1.92699,1.92749,1.92699,1.92749,8000000.0
2007-03-05 02:54:00,1.92733,1.92733,1.92681,1.92688,8000000.0
2007-03-05 02:55:00,1.92656,1.92669,1.92647,1.92669,8000000.0
2007-03-05 02:56:00,1.92667,1.92704,1.92666,1.92704,7000000.0
2007-03-05 02:57:00,1.92716,1.92742,1.927,1.92742,8000000.0
2007-03-05 02:58:00,1.92743,1.92774,1.92737,1.92774,6000000.0
2007-03-05 02:59:00,1.92796,1.92796,1.92777,1.9278,9000000.0
2007-03-05 03:00:00,1.92801,1.9283,1.92794,1.9283,6000000.0
2007-03-05 03:01:00,1.92813,1.92828,1.92813,1.92822,8000000.0
2007-03-05 03:02:00,1.92826,1.92847,1.92816,1.92836,11000000.0
2007-03-05 03:03:00,1.92829,1.92829,1.92808,1.92808,7000000.0
2007-03-05 03:04:00,1.9279,1.92796,1.92749,1.92749,7000000.0
2007-03-05 03:05:00,1.92777,1.92803,1.92773,1.92803,8000000.0
2007-03-05 03:06:00,1.92808,1.92836,1.92808,1.92836,8000000.0
2007-03-05 03:07:00,1.9284,1.92844,1.92831,1.92831,8000000.0
2007-03-05 03:08:00,1.92822,1.92844,1.92822,1.92844,5000000.0
2007-03-05 03:09:00,1.92863,1.92888,1.92851,1.92888,8000000.0
2007-03-05 03:10:00,1.92893,1.92904,1.92892,1.92902,7000000.0
2007-03-05 03:11:00,1.92903,1.92912,1.92889,1.92906,10000000.0
2007-03-05 03:12:00,1.92915,1.92915,1.92897,1.92897,7000000.0
2007-03-05 03:13:00,1.92879,1.92879,1.92839,1.92839,11000000.0
2007-03-05 03:14:00,1.92827,1.92827,1.92788,1.92788,11000000.0
2007-03-05 03:15:00,1.92777,1.9278,1.92761,1.92768,7000000.0
2007-03-05 03:16:00,1.92766,1.9279,1.92753,1.92764,7000000.0
2007-03-05 03:17:00,1.92788,1.92813,1.92751,1.92797,11000000.0
2007-03-05 03:18:00,1.92797,1.9284,1.92797,1.9284,10000000.0
2007-03-05 03:19:00,1.92823,1.92823,1.92787,1.92791,6000000.0
2007-03-05 03:20:00,1.92794,1.92807,1.92766,1.92766,7000000.0
2007-03-05 03:21:00,1.92785,1.928,1.92756,1.92798,7000000.0
2007-03-05 03:22:00,1.92852,1.92864,1.92846,1.92863,7000000.0
2007-03-05 03:23:00,1.92855,1.92879,1.92855,1.92863,7000000.0
2007-03-05 03:24:00,1.92847,1.92854,1.92663,1.92851,8000000.0
2007-03-05 03:25:00,1.92804,1.92804,1.92763,1.92767,8000000.0
2007-03-05 03:26:00,1.92785,1.92806,1.92785,1.92798,11000000.0
2007-03-05 03:27:00,1.92819,1.92832,1.92796,1.92796,8000000.0
2007-03-05 03:28:00,1.92733,1.92733,1.92645,1.92645,10000000.0
2007-03-05 03:29:00,1.92624,1.92655,1.92623,1.92641,11000000.0
2007-03-05 03:30:00,1.9265,1.92654,1.9263,1.92654,7000000.0
2007-03-05 03:31:00,1.92674,1.92703,1.92668,1.92703,9000000.0
2007-03-05 03:32:00,1.92706,1.9272,1.92705,1.9272,6000000.0
2007-03-05 03:33:00,1.92639,1.92714,1.92631,1.92714,7000000.0
2007-03-05 03:34:00,1.92718,1.92727,1.92714,1.92722,8000000.0
2007-03-05 03:35:00,1.92737,1.92775,1.92737,1.92775,10000000.0
2007-03-05 03:36:00,1.92796,1.92796,1.92757,1.92757,5000000.0
2007-03-05 03:37:00,1.92762,1.92762,1.92746,1.92746,9000000.0
2007-03-05 03:38:00,1.92742,1.92743,1.92728,1.92743,7000000.0
2007-03-05 03:39:00,1.92772,1.92787,1.92772,1.92787,8000000.0
2007-03-05 03:40:00,1.92799,1.92806,1.92789,1.92806,8000000.0
2007-03-05 03:41:00,1.92807,1.92816,1.92785,1.92785,10000000.0
2007-03-05 03:42:00,1.92795,1.92795,1.92656,1.92656,10000000.0
2007-03-05 03:43:00,1.92633,1.9265,1.92628,1.92631,8000000.0
2007-03-05 03:44:00,1.926,1.92603,1.92573,1.92593,8000000.0
2007-03-05 03:45:00,1.92646,1.92651,1.92608,1.92626,8000000.0
2007-03-05 03:46:00,1.92667,1.92692,1.92658,1.92692,7000000.0
2007-03-05 03:47:00,1.92691,1.92691,1.92661,1.92661,7000000.0
2007-03-05 03:48:00,1.92678,1.92689,1.92676,1.92689,7000000.0
2007-03-05 03:49:00,1.92667,1.92687,1.92667,1.92687,8000000.0
2007-03-05 03:50:00,1.92677,1.92677,1.92615,1.9265,8000000.0
2007-03-05 03:51:00,1.92653,1.92653,1.92608,1.92626,9000000.0
2007-03-05 03:52:00,1.92687,1.92706,1.92678,1.92679,8000000.0
2007-03-05 03:53:00,1.92661,1.92734,1.92661,1.92734,10000000.0
2007-03-05 03:54:00,1.92746,1.92746,1.92628,1.92628,7000000.0
2007-03-05 03:55:00,1.92624,1.92624,1.92532,1.92566,7000000.0
2007-03-05 03:56:00,1.92603,1.92624,1.9258,1.9258,7000000.0
2007-03-05 03:57:00,1.92621,1.92672,1.92621,1.9265,8000000.0
2007-03-05 03:58:00,1.92647,1.92677,1.92485,1.92677,7000000.0
2007-03-05 03:59:00,1.92677,1.92679,1.92634,1.92646,7000000.0
2007-03-05 04:00:00,1.92683,1.92683,1.92644,1.92662,6000000.0
2007-03-05 04:01:00,1.92675,1.92693,1.92673,1.92693,7000000.0
2007-03-05 04:02:00,1.92669,1.92706,1.92669,1.92706,8000000.0
2007-03-05 04:03:00,1.92691,1.92708,1.92632,1.92632,8000000.0
2007-03-05 04:04:00,1.92589,1.92589,1.92519,1.92519,8000000.0
2007-03-05 04:05:00,1.9251,1.92525,1.92503,1.92503,8000000.0
2007-03-05 04:06:00,1.92481,1.92482,1.92464,1.92465,9000000.0
2007-03-05 04:07:00,1.92436,1.92448,1.92428,1.92448,11000000.0
2007-03-05 04:08:00,1.92451,1.92464,1.92441,1.9245,7000000.0
2007-03-05 04:09:00,1.92425,1.92426,1.92358,1.92362,7000000.0
2007-03-05 04:10:00,1.92369,1.92393,1.92369,1.92372,8000000.0
2007-03-05 04:11:00,1.92346,1.92359,1.92325,1.92326,7000000.0
2007-03-05 04:12:00,1.92362,1.92375,1.92358,1.9237,7000000.0
2007-03-05 04:13:00,1.92375,1.92412,1.92375,1.92397,8000000.0
2007-03-05 04:14:00,1.92438,1.92453,1.92423,1.92436,7000000.0
2007-03-05 04:15:00,1.92423,1.92423,1.9238,1.92381,7000000.0
2007-03-05 04:16:00,1.92386,1.92386,1.92366,1.92366,4000000.0
2007-03-05 04:17:00,1.92346,1.92403,1.92346,1.92403,7000000.0
2007-03-05 04:18:00,1.92406,1.92448,1.92406,1.92448,8000000.0
2007-03-05 04:19:00,1.92432,1.92461,1.92418,1.92461,8000000.0
2007-03-05 04:20:00,1.92473,1.92524,1.92471,1.92524,10000000.0
2007-03-05 04:21:00,1.92518,1.92518,1.92459,1.92459,8000000.0
2007-03-05 04:22:00,1.92467,1.92467,1.92406,1.92406,9000000.0
2007-03-05 04:23:00,1.92409,1.92421,1.92401,1.92408,7000000.0
2007-03-05 04:24:00,1.92414,1.92429,1.92414,1.92429,9000000.0
2007-03-05 04:25:00,1.9245,1.92472,1.92439,1.92472,7000000.0
2007-03-05 04:26:00,1.92461,1.92461,1.9243,1.9243,7000000.0
2007-03-05 04:27:00,1.92439,1.92439,1.92417,1.92423,8000000.0
2007-03-05 04:28:00,1.92417,1.9243,1.92406,1.9243,7000000.0
2007-03-05 04:29:00,1.92417,1.92437,1.92417,1.92437,8000000.0
2007-03-05 04:30:00,1.92426,1.92426,1.92345,1.92346,9000000.0
2007-03-05 04:31:00,1.92313,1.92313,1.92241,1.92241,10000000.0
2007-03-05 04:32:00,1.92204,1.92267,1.92204,1.92267,9000000.0
2007-03-05 04:33:00,1.92304,1.92332,1.92304,1.92324,8000000.0
2007-03-05 04:34:00,1.92333,1.92338,1.92296,1.92301,7000000.0
2007-03-05 04:35:00,1.92277,1.92321,1.92277,1.92317,7000000.0
2007-03-05 04:36:00,1.9244,1.9244,1.9243,1.9244,11000000.0
2007-03-05 04:37:00,1.92308,1.92308,1.9226,1.9226,11000000.0
2007-03-05 04:38:00,1.92262,1.92281,1.92242,1.92281,9000000.0
2007-03-05 04:39:00,1.92256,1.92264,1.92238,1.92238,9000000.0
2007-03-05 04:40:00,1.92247,1.9226,1.92216,1.92216,9000000.0
2007-03-05 04:41:00,1.92149,1.92149,1.92111,1.92128,8000000.0
2007-03-05 04:42:00,1.92137,1.92196,1.92137,1.92196,7000000.0
2007-03-05 04:43:00,1.922,1.92205,1.92161,1.92174,11000000.0
2007-03-05 04:44:00,1.92218,1.92298,1.92218,1.92298,9000000.0
2007-03-05 04:45:00,1.92236,1.92236,1.92183,1.922,8000000.0
2007-03-05 04:46:00,1.9217,1.92172,1.92154,1.92154,6000000.0
2007-03-05 04:47:00,1.92152,1.9217,1.92147,1.92149,7000000.0
2007-03-05 04:48:00,1.9216,1.92183,1.9216,1.92183,7000000.0
2007-03-05 04:49:00,1.92176,1.92179,1.92146,1.92154,11000000.0
2007-03-05 04:50:00,1.92141,1.9217,1.92141,1.9217,4000000.0
2007-03-05 04:51:00,1.92182,1.92186,1.92145,1.92186,7000000.0
2007-03-05 04:52:00,1.92177,1.92197,1.92175,1.92197,10000000.0
2007-03-05 04:53:00,1.9219,1.92226,1.92185,1.92185,9000000.0
2007-03-05 04:54:00,1.92246,1.9226,1.92229,1.9226,7000000.0
2007-03-05 04:55:00,1.92227,1.92229,1.92214,1.92214,8000000.0
2007-03-05 04:56:00,1.92218,1.92261,1.92218,1.92261,7000000.0
2007-03-05 04:57:00,1.92251,1.92312,1.92251,1.92297,8000000.0
2007-03-05 04:58:00,1.92337,1.92341,1.92331,1.92341,8000000.0
2007-03-05 04:59:00,1.92349,1.92349,1.92321,1.9234,8000000.0
2007-03-05 05:00:00,1.92348,1.92374,1.92346,1.92363,7000000.0
2007-03-05 05:01:00,1.92359,1.92369,1.92337,1.92337,7000000.0
2007-03-05 05:02:00,1.92326,1.92326,1.9229,1.92308,7000000.0
2007-03-05 05:03:00,1.92321,1.92338,1.92321,1.9233,7000000.0
2007-03-05 05:04:00,1.92325,1.92337,1.92321,1.92337,7000000.0
2007-03-05 05:05:00,1.92301,1.92332,1.92287,1.92332,8000000.0
2007-03-05 05:06:00,1.92313,1.92334,1.92313,1.92327,8000000.0
2007-03-05 05:07:00,1.92235,1.92301,1.92235,1.92301,8000000.0
2007-03-05 05:08:00,1.92312,1.92312,1.92292,1.92294,10000000.0
2007-03-05 05:09:00,1.9232,1.9232,1.92293,1.92301,7000000.0
2007-03-05 05:10:00,1.92292,1.92313,1.92273,1.9231,7000000.0
2007-03-05 05:11:00,1.92319,1.92331,1.92305,1.92317,8000000.0
2007-03-05 05:12:00,1.9234,1.92359,1.9234,1.92357,11000000.0
2007-03-05 05:13:00,1.92345,1.92365,1.92343,1.92347,8000000.0
2007-03-05 05:14:00,1.92363,1.92363,1.92342,1.92359,11000000.0
2007-03-05 05:15:00,1.92355,1.92355,1.92317,1.92317,11000000.0
2007-03-05 05:16:00,1.9234,1.92353,1.9233,1.92346,9000000.0
2007-03-05 05:17:00,1.92331,1.9234,1.9232,1.9234,8000000.0
2007-03-05 05:18:00,1.92327,1.92327,1.92296,1.92296,8000000.0
2007-03-05 05:19:00,1.92287,1.92287,1.92258,1.92261,7000000.0
2007-03-05 05:20:00,1.92255,1.92281,1.92253,1.92281,10000000.0
2007-03-05 05:21:00,1.92276,1.92276,1.92255,1.92255,8000000.0
2007-03-05 05:22:00,1.92208,1.9222,1.92208,1.92217,7000000.0
2007-03-05 05:23:00,1.92248,1.92258,1.92236,1.92236,10000000.0
2007-03-05 05:24:00,1.92245,1.9226,1.92224,1.92252,7000000.0
2007-03-05 05:25:00,1.92262,1.92262,1.92245,1.92245,7000000.0
2007-03-05 05:26:00,1.92275,1.92279,1.92259,1.92279,7000000.0
2007-03-05 05:27:00,1.9228,1.92314,1.9228,1.92314,8000000.0
2007-03-05 05:28:00,1.92315,1.92315,1.92291,1.92291,9000000.0
2007-03-05 05:29:00,1.92301,1.9231,1.9229,1.92304,7000000.0
2007-03-05 05:30:00,1.92309,1.92309,1.92296,1.92296,7000000.0
2007-03-05 05:31:00,1.92323,1.92337,1.92312,1.92321,8000000.0
2007-03-05 05:32:00,1.92322,1.92336,1.92313,1.92324,8000000.0
2007-03-05 05:33:00,1.92306,1.92336,1.92306,1.92336,9000000.0
2007-03-05 05:34:00,1.92335,1.92363,1.92319,1.92363,5000000.0
2007-03-05 05:35:00,1.92351,1.92384,1.92346,1.92353,7000000.0
2007-03-05 05:36:00,1.92364,1.92384,1.92364,1.92384,11000000.0
2007-03-05 05:37:00,1.92364,1.92379,1.9236,1.92379,7000000.0
2007-03-05 05:38:00,1.92381,1.92396,1.92325,1.92325,6000000.0
2007-03-05 05:39:00,1.92365,1.92377,1.92356,1.92356,7000000.0
2007-03-05 05:40:00,1.92326,1.92341,1.92283,1.92331,8000000.0
2007-03-05 05:41:00,1.92328,1.92352,1.92328,1.92352,8000000.0
2007-03-05 05:42:00,1.92355,1.92398,1.92349,1.92398,7000000.0
2007-03-05 05:43:00,1.92387,1.92418,1.92387,1.92404,9000000.0
2007-03-05 05:44:00,1.9243,1.92443,1.924,1.92443,8000000.0
2007-03-05 05:45:00,1.92443,1.92443,1.92376,1.92385,11000000.0
2007-03-05 05:46:00,1.92375,1.92388,1.92345,1.92345,5000000.0
2007-03-05 05:47:00,1.92351,1.92383,1.92351,1.92383,8000000.0
2007-03-05 05:48:00,1.92392,1.92404,1.92376,1.92376,7000000.0
2007-03-05 05:49:00,1.9243,1.9245,1.9243,1.9244,9000000.0
2007-03-05 05:50:00,1.92366,1.92388,1.92349,1.92386,9000000.0
2007-03-05 05:51:00,1.92352,1.92362,1.92352,1.92358,8000000.0
2007-03-05 05:52:00,1.92322,1.9234,1.92322,1.92337,8000000.0
2007-03-05 05:53:00,1.92339,1.92343,1.92333,1.92333,7000000.0
2007-03-05 05:54:00,1.92322,1.9237,1.92319,1.9237,10000000.0
2007-03-05 05:55:00,1.92364,1.92364,1.92341,1.92341,8000000.0
2007-03-05 05:56:00,1.92353,1.92353,1.92325,1.92345,9000000.0
2007-03-05 05:57:00,1.92352,1.92352,1.92316,1.92351,8000000.0
2007-03-05 05:58:00,1.92342,1.92351,1.92321,1.92351,9000000.0
2007-03-05 05:59:00,1.92381,1.92416,1.92381,1.92399,10000000.0
2007-03-05 06:00:00,1.92387,1.92412,1.92387,1.92392,8000000.0
2007-03-05 06:01:00,1.92376,1.92383,1.92372,1.92372,7000000.0
2007-03-05 06:02:00,1.92387,1.92399,1.92387,1.92388,7000000.0
2007-03-05 06:03:00,1.924,1.924,1.92382,1.92389,8000000.0
2007-03-05 06:04:00,1.9249,1.925,1.9249,1.925,7000000.0
2007-03-05 06:05:00,1.92426,1.92428,1.92408,1.92428,7000000.0
2007-03-05 06:06:00,1.92423,1.92433,1.92412,1.92412,5000000.0
2007-03-05 06:07:00,1.92392,1.92392,1.92369,1.92384,7000000.0
2007-03-05 06:08:00,1.92335,1.92339,1.92315,1.92339,6000000.0
2007-03-05 06:09:00,1.92335,1.92335,1.923,1.92302,8000000.0
2007-03-05 06:10:00,1.92299,1.92335,1.92296,1.92335,8000000.0
2007-03-05 06:11:00,1.92349,1.92349,1.92328,1.92346,8000000.0
2007-03-05 06:12:00,1.92339,1.92339,1.9232,1.92336,8000000.0
2007-03-05 06:13:00,1.92336,1.92386,1.92336,1.92386,8000000.0
2007-03-05 06:14:00,1.92385,1.92385,1.92357,1.92366,7000000.0
2007-03-05 06:15:00,1.92324,1.92324,1.92302,1.92302,8000000.0
2007-03-05 06:16:00,1.92338,1.92338,1.92331,1.92333,5000000.0
2007-03-05 06:17:00,1.92356,1.9238,1.92356,1.92365,7000000.0
2007-03-05 06:18:00,1.92353,1.92362,1.92338,1.92362,9000000.0
2007-03-05 06:19:00,1.92355,1.92362,1.9234,1.92361,7000000.0
2007-03-05 06:20:00,1.92379,1.92379,1.92369,1.92369,2000000.0
2007-03-05 06:21:00,1.92345,1.92345,1.923,1.92321,8000000.0
2007-03-05 06:22:00,1.92337,1.92357,1.9232,1.92357,8000000.0
2007-03-05 06:23:00,1.92372,1.92378,1.92358,1.92358,8000000.0
2007-03-05 06:24:00,1.9234,1.92349,1.9233,1.92337,11000000.0
2007-03-05 06:25:00,1.9232,1.92323,1.92302,1.92312,11000000.0
2007-03-05 06:26:00,1.92291,1.92316,1.92286,1.92287,11000000.0
2007-03-05 06:27:00,1.92297,1.92315,1.92297,1.92302,7000000.0
2007-03-05 06:28:00,1.92324,1.92336,1.92313,1.92318,8000000.0
2007-03-05 06:29:00,1.92314,1.92321,1.92305,1.92314,8000000.0
2007-03-05 06:30:00,1.92335,1.92335,1.92274,1.92274,8000000.0
2007-03-05 06:31:00,1.92314,1.92403,1.92314,1.92403,7000000.0
2007-03-05 06:32:00,1.92402,1.92416,1.92402,1.92411,6000000.0
2007-03-05 06:33:00,1.92431,1.92431,1.92388,1.92388,7000000.0
2007-03-05 06:34:00,1.92401,1.92445,1.92401,1.92419,7000000.0
2007-03-05 06:35:00,1.92446,1.925,1.92446,1.925,11000000.0
2007-03-05 06:36:00,1.92495,1.92495,1.92406,1.92406,5000000.0
2007-03-05 06:37:00,1.924,1.92414,1.92393,1.92414,10000000.0
2007-03-05 06:38:00,1.92425,1.92454,1.92425,1.92454,6000000.0
2007-03-05 06:39:00,1.92464,1.92475,1.92451,1.92473,11000000.0
2007-03-05 06:40:00,1.92506,1.92542,1.92484,1.92484,7000000.0
2007-03-05 06:41:00,1.92492,1.92492,1.92434,1.92434,7000000.0
2007-03-05 06:42:00,1.9244,1.92445,1.9243,1.92431,7000000.0
2007-03-05 06:43:00,1.92419,1.92423,1.92397,1.92397,7000000.0
2007-03-05 06:44:00,1.92375,1.92393,1.92375,1.92382,8000000.0
2007-03-05 06:45:00,1.92362,1.92369,1.92323,1.92369,8000000.0
2007-03-05 06:46:00,1.92374,1.92374,1.92336,1.92352,10000000.0
2007-03-05 06:47:00,1.92349,1.92364,1.92347,1.92359,8000000.0
2007-03-05 06:48:00,1.92366,1.92367,1.92339,1.92342,7000000.0
2007-03-05 06:49:00,1.92359,1.92394,1.92359,1.92383,8000000.0
2007-03-05 06:50:00,1.92359,1.9237,1.92357,1.92367,11000000.0
2007-03-05 06:51:00,1.92324,1.92331,1.92292,1.92292,10000000.0
2007-03-05 06:52:00,1.9225,1.92254,1.92235,1.92254,8000000.0
2007-03-05 06:53:00,1.92252,1.92277,1.92252,1.92264,8000000.0
2007-03-05 06:54:00,1.92286,1.92286,1.92237,1.92237,7000000.0
2007-03-05 06:55:00,1.92277,1.92277,1.9223,1.92247,7000000.0
2007-03-05 06:56:00,1.92291,1.92306,1.92291,1.92306,2000000.0
2007-03-05 06:57:00,1.92305,1.92305,1.92266,1.92266,7000000.0
2007-03-05 06:58:00,1.92287,1.92329,1.92268,1.92329,7000000.0
2007-03-05 06:59:00,1.9234,1.92362,1.92334,1.92362,7000000.0
2007-03-05 07:00:00,1.92371,1.92381,1.92353,1.92353,7000000.0
2007-03-05 07:01:00,1.92379,1.92388,1.9236,1.92388,7000000.0
2007-03-05 07:02:00,1.92408,1.92445,1.92408,1.92445,7000000.0
2007-03-05 07:03:00,1.92433,1.92454,1.92433,1.92454,7000000.0
2007-03-05 07:04:00,1.92436,1.92482,1.92436,1.92481,8000000.0
2007-03-05 07:05:00,1.9247,1.9247,1.92452,1.92459,11000000.0
2007-03-05 07:06:00,1.92429,1.9247,1.92429,1.92455,11000000.0
2007-03-05 07:07:00,1.92479,1.92488,1.92471,1.92471,11000000.0
2007-03-05 07:08:00,1.92463,1.92489,1.92449,1.92489,9000000.0
2007-03-05 07:09:00,1.92494,1.92521,1.92494,1.92521,8000000.0
2007-03-05 07:10:00,1.9252,1.92532,1.92518,1.92528,7000000.0
2007-03-05 07:11:00,1.92535,1.92546,1.92523,1.92536,10000000.0
2007-03-05 07:12:00,1.9253,1.9253,1.92504,1.92526,7000000.0
2007-03-05 07:13:00,1.92578,1.92677,1.92578,1.92677,8000000.0
2007-03-05 07:14:00,1.92668,1.92668,1.92605,1.92605,7000000.0
2007-03-05 07:15:00,1.92628,1.92644,1.92612,1.92644,10000000.0
2007-03-05 07:16:00,1.92651,1.92687,1.92651,1.92687,8000000.0
2007-03-05 07:17:00,1.9268,1.92722,1.9268,1.92722,11000000.0
2007-03-05 07:18:00,1.92714,1.92717,1.92705,1.92705,8000000.0
2007-03-05 07:19:00,1.92729,1.92754,1.92728,1.92748,8000000.0
2007-03-05 07:20:00,1.92776,1.9282,1.92754,1.9282,9000000.0
2007-03-05 07:21:00,1.92847,1.92876,1.92846,1.92876,10000000.0
2007-03-05 07:22:00,1.9287,1.9287,1.92848,1.92858,11000000.0
2007-03-05 07:23:00,1.9286,1.9286,1.92816,1.92829,7000000.0
2007-03-05 07:24:00,1.92831,1.92853,1.92825,1.92837,9000000.0
2007-03-05 07:25:00,1.92818,1.9284,1.92805,1.9284,8000000.0
2007-03-05 07:26:00,1.92832,1.92909,1.92832,1.92909,7000000.0
2007-03-05 07:27:00,1.92925,1.92925,1.92867,1.92867,7000000.0
2007-03-05 07:28:00,1.92858,1.92858,1.92818,1.92828,7000000.0
2007-03-05 07:29:00,1.92792,1.92845,1.92792,1.92845,8000000.0
2007-03-05 07:30:00,1.92909,1.92926,1.92909,1.92924,8000000.0
2007-03-05 07:31:00,1.92958,1.92976,1.92947,1.92947,7000000.0
2007-03-05 07:32:00,1.92939,1.92992,1.92916,1.92992,9000000.0
2007-03-05 07:33:00,1.9296,1.9297,1.92938,1.92938,8000000.0
2007-03-05 07:34:00,1.92911,1.92918,1.92902,1.92902,11000000.0
2007-03-05 07:35:00,1.92933,1.92974,1.92933,1.9297,8000000.0
2007-03-05 07:36:00,1.92966,1.92996,1.92966,1.92996,7000000.0
2007-03-05 07:37:00,1.92978,1.92982,1.92972,1.92972,7000000.0
2007-03-05 07:38:00,1.92976,1.9298,1.92958,1.92977,11000000.0
2007-03-05 07:39:00,1.92969,1.92969,1.9295,1.92952,7000000.0
2007-03-05 07:40:00,1.92941,1.92941,1.92919,1.92919,8000000.0
2007-03-05 07:41:00,1.92947,1.93013,1.92947,1.93013,9000000.0
2007-03-05 07:42:00,1.93078,1.93177,1.93078,1.93177,11000000.0
2007-03-05 07:43:00,1.93213,1.93295,1.93213,1.93295,7000000.0
2007-03-05 07:44:00,1.93311,1.93311,1.93291,1.933,7000000.0
2007-03-05 07:45:00,1.93306,1.93307,1.93212,1.93212,7000000.0
2007-03-05 07:46:00,1.93191,1.93196,1.93177,1.93196,7000000.0
2007-03-05 07:47:00,1.93165,1.93165,1.93141,1.93152,7000000.0
2007-03-05 07:48:00,1.93148,1.93197,1.93148,1.93171,8000000.0
2007-03-05 07:49:00,1.93175,1.93221,1.93175,1.93213,8000000.0
2007-03-05 07:50:00,1.93234,1.93257,1.93234,1.93242,7000000.0
2007-03-05 07:51:00,1.93255,1.93255,1.9321,1.93214,8000000.0
2007-03-05 07:52:00,1.93116,1.93167,1.93116,1.93167,10000000.0
2007-03-05 07:53:00,1.93161,1.93194,1.93161,1.93188,11000000.0
2007-03-05 07:54:00,1.93181,1.93187,1.93148,1.93148,9000000.0
2007-03-05 07:55:00,1.93144,1.93144,1.93104,1.93136,9000000.0
2007-03-05 07:56:00,1.9315,1.9315,1.93109,1.93109,9000000.0
2007-03-05 07:57:00,1.93121,1.93139,1.93116,1.93116,7000000.0
2007-03-05 07:58:00,1.93094,1.93094,1.93063,1.93063,7000000.0
2007-03-05 07:59:00,1.9305,1.93058,1.93016,1.93041,7000000.0
2007-03-05 08:00:00,1.93014,1.93055,1.93014,1.93035,8000000.0
2007-03-05 08:01:00,1.93056,1.93064,1.93028,1.93051,10000000.0
2007-03-05 08:02:00,1.93057,1.93062,1.93035,1.93035,7000000.0
2007-03-05 08:03:00,1.93056,1.93068,1.93046,1.93068,8000000.0
2007-03-05 08:04:00,1.93063,1.93104,1.93063,1.93095,8000000.0
2007-03-05 08:05:00,1.93101,1.93154,1.93101,1.93154,8000000.0
2007-03-05 08:06:00,1.93145,1.93145,1.93122,1.93122,6000000.0
2007-03-05 08:07:00,1.93152,1.93183,1.93141,1.93183,7000000.0
2007-03-05 08:08:00,1.9317,1.93187,1.9317,1.93181,7000000.0
2007-03-05 08:09:00,1.93214,1.93228,1.93211,1.9322,7000000.0
2007-03-05 08:10:00,1.93227,1.93227,1.93179,1.93179,7000000.0
2007-03-05 08:11:00,1.93164,1.93164,1.93112,1.93112,8000000.0
2007-03-05 08:12:00,1.9318,1.93211,1.93176,1.93208,9000000.0
2007-03-05 08:13:00,1.93201,1.93201,1.93183,1.9319,7000000.0
2007-03-05 08:14:00,1.93188,1.93191,1.93162,1.93179,9000000.0
2007-03-05 08:15:00,1.93171,1.93171,1.93137,1.93137,8000000.0
2007-03-05 08:16:00,1.9316,1.93166,1.93144,1.93153,11000000.0
2007-03-05 08:17:00,1.93095,1.93095,1.93077,1.93078,7000000.0
2007-03-05 08:18:00,1.93077,1.93097,1.93068,1.93068,9000000.0
2007-03-05 08:19:00,1.93017,1.93061,1.93017,1.93056,7000000.0
2007-03-05 08:20:00,1.93089,1.93106,1.93084,1.93106,8000000.0
2007-03-05 08:21:00,1.93102,1.93102,1.93067,1.93067,8000000.0
2007-03-05 08:22:00,1.93083,1.93097,1.93078,1.93097,8000000.0
2007-03-05 08:23:00,1.93099,1.93103,1.93083,1.9309,7000000.0
2007-03-05 08:24:00,1.93077,1.93077,1.93051,1.9306,7000000.0
2007-03-05 08:25:00,1.9306,1.93075,1.93046,1.93075,8000000.0
2007-03-05 08:26:00,1.93078,1.93131,1.93078,1.9311,7000000.0
2007-03-05 08:27:00,1.93177,1.93211,1.93166,1.93211,10000000.0
2007-03-05 08:28:00,1.93232,1.93269,1.93232,1.93269,7000000.0
2007-03-05 08:29:00,1.93242,1.93243,1.93218,1.93226,10000000.0
2007-03-05 08:30:00,1.93238,1.93238,1.93224,1.93227,7000000.0
2007-03-05 08:31:00,1.93251,1.93251,1.93241,1.93248,10000000.0
2007-03-05 08:32:00,1.93223,1.93244,1.93223,1.93241,8000000.0
2007-03-05 08:33:00,1.93251,1.93258,1.93245,1.93245,7000000.0
2007-03-05 08:34:00,1.93244,1.93251,1.93222,1.93222,9000000.0
2007-03-05 08:35:00,1.93212,1.93212,1.93186,1.93192,9000000.0
2007-03-05 08:36:00,1.93178,1.93178,1.93147,1.93162,8000000.0
2007-03-05 08:37:00,1.93182,1.9319,1.93161,1.9319,9000000.0
2007-03-05 08:38:00,1.93202,1.93214,1.93182,1.93214,10000000.0
2007-03-05 08:39:00,1.9336,1.9347,1.9336,1.9344,8000000.0
2007-03-05 08:40:00,1.93213,1.93236,1.93207,1.93218,8000000.0
2007-03-05 08:41:00,1.93221,1.93231,1.93173,1.93206,11000000.0
2007-03-05 08:42:00,1.93226,1.93265,1.93224,1.93265,10000000.0
2007-03-05 08:43:00,1.93265,1.93272,1.93256,1.93272,8000000.0
2007-03-05 08:44:00,1.93266,1.93294,1.93255,1.93294,10000000.0
2007-03-05 08:45:00,1.933,1.93451,1.933,1.93451,8000000.0
2007-03-05 08:46:00,1.93438,1.93453,1.93284,1.93453,8000000.0
2007-03-05 08:47:00,1.93549,1.93594,1.93549,1.93591,7000000.0
2007-03-05 08:48:00,1.93571,1.93574,1.9354,1.93555,8000000.0
2007-03-05 08:49:00,1.93585,1.93585,1.93512,1.93526,11000000.0
2007-03-05 08:50:00,1.93556,1.93598,1.9355,1.93568,7000000.0
2007-03-05 08:51:00,1.93551,1.93574,1.93545,1.93559,8000000.0
2007-03-05 08:52:00,1.93575,1.9359,1.93559,1.93559,9000000.0
2007-03-05 08:53:00,1.93537,1.93554,1.93483,1.93496,8000000.0
2007-03-05 08:54:00,1.93541,1.93541,1.93509,1.93519,8000000.0
2007-03-05 08:55:00,1.93487,1.93487,1.93449,1.93449,8000000.0
2007-03-05 08:56:00,1.93433,1.93433,1.93387,1.93387,7000000.0
2007-03-05 08:57:00,1.93449,1.93449,1.9342,1.93427,8000000.0
2007-03-05 08:58:00,1.9339,1.9339,1.93365,1.93374,7000000.0
2007-03-05 08:59:00,1.93351,1.93351,1.93331,1.93339,7000000.0
2007-03-05 09:00:00,1.93347,1.93356,1.93311,1.93311,8000000.0
2007-03-05 09:01:00,1.93289,1.9329,1.93262,1.9329,9000000.0
2007-03-05 09:02:00,1.9328,1.93289,1.93256,1.93289,10000000.0
2007-03-05 09:03:00,1.93291,1.93434,1.93291,1.93434,7000000.0
2007-03-05 09:04:00,1.93473,1.93493,1.93467,1.93467,7000000.0
2007-03-05 09:05:00,1.93466,1.93471,1.93455,1.93462,7000000.0
2007-03-05 09:06:00,1.93485,1.93577,1.93485,1.93544,11000000.0
2007-03-05 09:07:00,1.93528,1.93528,1.93478,1.93518,8000000.0
2007-03-05 09:08:00,1.93499,1.93513,1.93475,1.93513,7000000.0
2007-03-05 09:09:00,1.93502,1.93502,1.93427,1.93428,11000000.0
2007-03-05 09:10:00,1.9341,1.9343,1.93393,1.9343,7000000.0
2007-03-05 09:11:00,1.93444,1.93464,1.93442,1.93442,9000000.0
2007-03-05 09:12:00,1.93424,1.9349,1.93412,1.9349,8000000.0
2007-03-05 09:13:00,1.93476,1.93509,1.93476,1.93485,9000000.0
2007-03-05 09:14:00,1.93474,1.93504,1.93455,1.93504,11000000.0
2007-03-05 09:15:00,1.93484,1.93487,1.93435,1.93435,7000000.0
2007-03-05 09:16:00,1.93453,1.93453,1.93417,1.93417,8000000.0
2007-03-05 09:17:00,1.93421,1.93421,1.93389,1.93418,11000000.0
2007-03-05 09:18:00,1.93445,1.93464,1.93445,1.93449,8000000.0
2007-03-05 09:19:00,1.93488,1.93529,1.93488,1.93521,7000000.0
2007-03-05 09:20:00,1.93475,1.93475,1.9333,1.9333,7000000.0
2007-03-05 09:21:00,1.93236,1.93236,1.93142,1.93142,8000000.0
2007-03-05 09:22:00,1.93131,1.9314,1.93092,1.931,8000000.0
2007-03-05 09:23:00,1.93054,1.93054,1.93005,1.93007,7000000.0
2007-03-05 09:24:00,1.93033,1.93105,1.93024,1.93105,8000000.0
2007-03-05 09:25:00,1.93114,1.93114,1.9308,1.93093,7000000.0
2007-03-05 09:26:00,1.93169,1.93211,1.93164,1.93211,11000000.0
2007-03-05 09:27:00,1.93206,1.93232,1.93182,1.93182,11000000.0
2007-03-05 09:28:00,1.93153,1.93183,1.93153,1.93171,9000000.0
2007-03-05 09:29:00,1.93181,1.93215,1.93177,1.9319,8000000.0
2007-03-05 09:30:00,1.93193,1.93244,1.93179,1.93244,7000000.0
2007-03-05 09:31:00,1.93318,1.93402,1.93318,1.93394,7000000.0
2007-03-05 09:32:00,1.93416,1.93433,1.93416,1.93432,7000000.0
2007-03-05 09:33:00,1.93476,1.93591,1.93476,1.93591,8000000.0
2007-03-05 09:34:00,1.93577,1.93577,1.93526,1.93526,7000000.0
2007-03-05 09:35:00,1.9356,1.93564,1.93543,1.93543,10000000.0
2007-03-05 09:36:00,1.93533,1.93547,1.9351,1.9352,8000000.0
2007-03-05 09:37:00,1.93516,1.93518,1.93476,1.9348,11000000.0
2007-03-05 09:38:00,1.934,1.934,1.93217,1.93352,11000000.0
2007-03-05 09:39:00,1.93254,1.93365,1.93254,1.93365,7000000.0
2007-03-05 09:40:00,1.93386,1.93386,1.93286,1.93286,9000000.0
2007-03-05 09:41:00,1.93288,1.93288,1.93241,1.93241,8000000.0
2007-03-05 09:42:00,1.93214,1.9324,1.93186,1.93186,10000000.0
2007-03-05 09:43:00,1.93168,1.93177,1.93136,1.93176,11000000.0
2007-03-05 09:44:00,1.93183,1.93183,1.93126,1.93126,8000000.0
2007-03-05 09:45:00,1.93108,1.93112,1.93087,1.93089,7000000.0
2007-03-05 09:46:00,1.93048,1.93094,1.93048,1.9305,11000000.0
2007-03-05 09:47:00,1.9298,1.9298,1.92834,1.92834,9000000.0
2007-03-05 09:48:00,1.92849,1.929,1.92849,1.92893,7000000.0
2007-03-05 09:49:00,1.92894,1.92949,1.92894,1.92949,11000000.0
2007-03-05 09:50:00,1.92968,1.92977,1.92966,1.92968,8000000.0
2007-03-05 09:51:00,1.92929,1.92977,1.92929,1.92977,8000000.0
2007-03-05 09:52:00,1.92962,1.92962,1.92918,1.92918,8000000.0
2007-03-05 09:53:00,1.92972,1.93032,1.92972,1.93022,10000000.0
2007-03-05 09:54:00,1.93056,1.9306,1.93053,1.93059,11000000.0
2007-03-05 09:55:00,1.93051,1.93065,1.93038,1.93038,8000000.0
2007-03-05 09:56:00,1.93037,1.93175,1.93037,1.93175,10000000.0
2007-03-05 09:57:00,1.93153,1.9321,1.93153,1.93158,8000000.0
2007-03-05 09:58:00,1.93176,1.93325,1.93176,1.93325,8000000.0
2007-03-05 09:59:00,1.93371,1.93377,1.93353,1.93353,10000000.0
2007-03-05 10:00:00,1.93357,1.93357,1.93329,1.9334,10000000.0
2007-03-05 10:01:00,1.93365,1.93365,1.93286,1.93286,10000000.0
2007-03-05 10:02:00,1.93267,1.93282,1.93243,1.93282,10000000.0
2007-03-05 10:03:00,1.93279,1.9331,1.93279,1.9331,7000000.0
2007-03-05 10:04:00,1.93323,1.93325,1.93284,1.93284,7000000.0
2007-03-05 10:05:00,1.93245,1.93245,1.93151,1.93151,11000000.0
2007-03-05 10:06:00,1.93159,1.93253,1.93159,1.93253,7000000.0
2007-03-05 10:07:00,1.93299,1.93333,1.93297,1.93331,7000000.0
2007-03-05 10:08:00,1.93355,1.93355,1.93319,1.93344,7000000.0
2007-03-05 10:09:00,1.93345,1.9336,1.93334,1.93353,7000000.0
2007-03-05 10:10:00,1.93361,1.93403,1.93361,1.93403,7000000.0
2007-03-05 10:11:00,1.93432,1.93432,1.9339,1.9339,7000000.0
2007-03-05 10:12:00,1.93375,1.93425,1.93367,1.93425,8000000.0
2007-03-05 10:13:00,1.93473,1.93581,1.93473,1.93581,8000000.0
2007-03-05 10:14:00,1.9361,1.93685,1.9361,1.93685,7000000.0
2007-03-05 10:15:00,1.93701,1.93716,1.93679,1.93716,10000000.0
2007-03-05 10:16:00,1.93745,1.93776,1.93745,1.93767,7000000.0
2007-03-05 10:17:00,1.93763,1.93773,1.93696,1.93698,11000000.0
2007-03-05 10:18:00,1.93698,1.93711,1.93666,1.93666,8000000.0
2007-03-05 10:19:00,1.93668,1.93691,1.93668,1.93668,9000000.0
2007-03-05 10:20:00,1.93678,1.93678,1.93647,1.93653,7000000.0
2007-03-05 10:21:00,1.9367,1.9367,1.93641,1.93641,8000000.0
2007-03-05 10:22:00,1.93615,1.9362,1.9358,1.93596,7000000.0
2007-03-05 10:23:00,1.93545,1.93558,1.93481,1.93481,7000000.0
2007-03-05 10:24:00,1.9345,1.9345,1.934,1.93412,7000000.0
2007-03-05 10:25:00,1.934,1.934,1.93349,1.93357,9000000.0
2007-03-05 10:26:00,1.93301,1.93353,1.93289,1.93333,11000000.0
2007-03-05 10:27:00,1.93318,1.9333,1.933,1.9333,8000000.0
2007-03-05 10:28:00,1.93311,1.93317,1.93245,1.93317,9000000.0
2007-03-05 10:29:00,1.93299,1.93299,1.93264,1.9328,8000000.0
2007-03-05 10:30:00,1.93269,1.93269,1.93147,1.93147,8000000.0
2007-03-05 10:31:00,1.93105,1.93157,1.93098,1.93144,7000000.0
2007-03-05 10:32:00,1.93143,1.93149,1.93123,1.93137,9000000.0
2007-03-05 10:33:00,1.93192,1.93192,1.93127,1.93128,7000000.0
2007-03-05 10:34:00,1.93114,1.93165,1.93106,1.93165,7000000.0
2007-03-05 10:35:00,1.93163,1.93163,1.93017,1.93017,7000000.0
2007-03-05 10:36:00,1.92869,1.93021,1.92869,1.93021,8000000.0
2007-03-05 10:37:00,1.93016,1.93048,1.92971,1.93048,8000000.0
2007-03-05 10:38:00,1.93068,1.93068,1.93021,1.93058,10000000.0
2007-03-05 10:39:00,1.93093,1.93093,1.93034,1.93034,8000000.0
2007-03-05 10:40:00,1.93029,1.93091,1.93029,1.93091,7000000.0
2007-03-05 10:41:00,1.9309,1.93202,1.9309,1.93191,9000000.0
2007-03-05 10:42:00,1.93288,1.93345,1.93288,1.93326,7000000.0
2007-03-05 10:43:00,1.93355,1.93355,1.93256,1.93256,10000000.0
2007-03-05 10:44:00,1.93226,1.93227,1.93205,1.93227,7000000.0
2007-03-05 10:45:00,1.9326,1.9326,1.93233,1.93233,8000000.0
2007-03-05 10:46:00,1.93215,1.9322,1.93194,1.93201,8000000.0
2007-03-05 10:47:00,1.93222,1.93222,1.93153,1.93153,7000000.0
2007-03-05 10:48:00,1.93136,1.93144,1.93131,1.93136,8000000.0
2007-03-05 10:49:00,1.93152,1.93184,1.93152,1.93184,9000000.0
2007-03-05 10:50:00,1.93193,1.93227,1.93189,1.93227,8000000.0
2007-03-05 10:51:00,1.93244,1.93258,1.93232,1.93236,9000000.0
2007-03-05 10:52:00,1.93229,1.93268,1.93202,1.93268,8000000.0
2007-03-05 10:53:00,1.93269,1.93269,1.9319,1.9319,9000000.0
2007-03-05 10:54:00,1.93172,1.93172,1.92996,1.92996,10000000.0
2007-03-05 10:55:00,1.92986,1.92986,1.92869,1.92869,7000000.0
2007-03-05 10:56:00,1.92877,1.92902,1.92708,1.92878,7000000.0
2007-03-05 10:57:00,1.92747,1.92747,1.92669,1.92699,8000000.0
2007-03-05 10:58:00,1.92746,1.92796,1.92745,1.92796,7000000.0
2007-03-05 10:59:00,1.92762,1.92799,1.92761,1.92799,11000000.0
2007-03-05 11:00:00,1.92762,1.92762,1.92594,1.92594,7000000.0
2007-03-05 11:01:00,1.92783,1.92818,1.92773,1.92818,8000000.0
2007-03-05 11:02:00,1.92818,1.92818,1.92706,1.92706,7000000.0
2007-03-05 11:03:00,1.92723,1.92769,1.92693,1.92769,11000000.0
2007-03-05 11:04:00,1.928,1.92821,1.92769,1.92821,11000000.0
2007-03-05 11:05:00,1.92856,1.92856,1.92839,1.92849,7000000.0
2007-03-05 11:06:00,1.92802,1.92806,1.92775,1.92805,8000000.0
2007-03-05 11:07:00,1.92816,1.92861,1.92816,1.92849,7000000.0
2007-03-05 11:08:00,1.92855,1.92926,1.92855,1.92926,9000000.0
2007-03-05 11:09:00,1.92888,1.92888,1.9285,1.92877,8000000.0
2007-03-05 11:10:00,1.92902,1.92996,1.92902,1.92996,8000000.0
2007-03-05 11:11:00,1.93012,1.93012,1.92954,1.92954,10000000.0
2007-03-05 11:12:00,1.92984,1.93002,1.92981,1.92985,7000000.0
2007-03-05 11:13:00,1.92986,1.93033,1.92979,1.9303,11000000.0
2007-03-05 11:14:00,1.93119,1.93234,1.93119,1.93214,11000000.0
2007-03-05 11:15:00,1.93234,1.93236,1.93192,1.93192,7000000.0
2007-03-05 11:16:00,1.93182,1.93182,1.9315,1.93157,7000000.0
2007-03-05 11:17:00,1.93125,1.93137,1.93112,1.93137,7000000.0
2007-03-05 11:18:00,1.93123,1.93137,1.93104,1.93104,10000000.0
2007-03-05 11:19:00,1.93032,1.93048,1.9303,1.93036,11000000.0
2007-03-05 11:20:00,1.93046,1.93082,1.93046,1.93079,8000000.0
2007-03-05 11:21:00,1.93094,1.93094,1.93066,1.93093,7000000.0
2007-03-05 11:22:00,1.93109,1.93116,1.93085,1.9311,8000000.0
2007-03-05 11:23:00,1.93146,1.93165,1.93135,1.93135,8000000.0
2007-03-05 11:24:00,1.93118,1.93129,1.93047,1.93047,7000000.0
2007-03-05 11:25:00,1.93056,1.93074,1.93056,1.9306,8000000.0
2007-03-05 11:26:00,1.93044,1.93098,1.93044,1.93098,11000000.0
2007-03-05 11:27:00,1.9312,1.93125,1.93106,1.93125,8000000.0
2007-03-05 11:28:00,1.93094,1.93095,1.9306,1.93061,7000000.0
2007-03-05 11:29:00,1.93046,1.93046,1.92982,1.92991,8000000.0
2007-03-05 11:30:00,1.9296,1.92988,1.92957,1.92988,7000000.0
2007-03-05 11:31:00,1.92967,1.92967,1.92921,1.92938,11000000.0
2007-03-05 11:32:00,1.92937,1.92937,1.92916,1.92936,11000000.0
2007-03-05 11:33:00,1.92896,1.92951,1.92896,1.92951,7000000.0
2007-03-05 11:34:00,1.92946,1.92968,1.92946,1.92968,7000000.0
2007-03-05 11:35:00,1.9296,1.93023,1.92956,1.93023,10000000.0
2007-03-05 11:36:00,1.93035,1.93066,1.93034,1.93066,8000000.0
2007-03-05 11:37:00,1.9305,1.9311,1.9305,1.9311,8000000.0
2007-03-05 11:38:00,1.93091,1.93135,1.93091,1.93135,9000000.0
2007-03-05 11:39:00,1.93144,1.93155,1.93131,1.93131,9000000.0
2007-03-05 11:40:00,1.93115,1.93115,1.93021,1.9304,11000000.0
2007-03-05 11:41:00,1.9302,1.9302,1.93,1.93003,11000000.0
2007-03-05 11:42:00,1.92984,1.93011,1.92981,1.93011,11000000.0
2007-03-05 11:43:00,1.93061,1.93078,1.93043,1.93043,7000000.0
2007-03-05 11:44:00,1.93039,1.93065,1.93039,1.93049,7000000.0
2007-03-05 11:45:00,1.92979,1.93015,1.92979,1.93015,11000000.0
2007-03-05 11:46:00,1.93027,1.93089,1.93027,1.93085,7000000.0
2007-03-05 11:47:00,1.93093,1.93093,1.93021,1.93021,9000000.0
2007-03-05 11:48:00,1.93004,1.9307,1.93,1.9307,10000000.0
2007-03-05 11:49:00,1.93081,1.93113,1.93081,1.93113,7000000.0
2007-03-05 11:50:00,1.93119,1.93119,1.93101,1.93103,7000000.0
2007-03-05 11:51:00,1.93137,1.9328,1.93121,1.9328,8000000.0
2007-03-05 11:52:00,1.93303,1.93363,1.93303,1.93363,10000000.0
2007-03-05 11:53:00,1.93431,1.93431,1.93403,1.93428,10000000.0
2007-03-05 11:54:00,1.93404,1.93404,1.93361,1.93361,9000000.0
2007-03-05 11:55:00,1.93342,1.93346,1.93316,1.93316,8000000.0
2007-03-05 11:56:00,1.93331,1.93365,1.93327,1.93327,11000000.0
2007-03-05 11:57:00,1.93264,1.93264,1.93157,1.93187,8000000.0
2007-03-05 11:58:00,1.93202,1.93232,1.93202,1.93227,9000000.0
2007-03-05 11:59:00,1.9323,1.93257,1.9323,1.93257,7000000.0
2007-03-05 12:00:00,1.93276,1.93288,1.93259,1.93288,7000000.0
2007-03-05 12:01:00,1.93412,1.93429,1.934,1.93427,10000000.0
2007-03-05 12:02:00,1.93467,1.93482,1.93461,1.9348,10000000.0
2007-03-05 12:03:00,1.93456,1.93456,1.93401,1.93423,7000000.0
2007-03-05 12:04:00,1.9339,1.93416,1.93334,1.93334,9000000.0
2007-03-05 12:05:00,1.93309,1.93309,1.93275,1.93275,11000000.0
2007-03-05 12:06:00,1.93278,1.93319,1.93278,1.93297,7000000.0
2007-03-05 12:07:00,1.93327,1.93404,1.93327,1.93404,7000000.0
2007-03-05 12:08:00,1.93461,1.93462,1.93433,1.93442,9000000.0
2007-03-05 12:09:00,1.93444,1.93447,1.93404,1.93404,8000000.0
2007-03-05 12:10:00,1.93356,1.93429,1.93351,1.93429,8000000.0
2007-03-05 12:11:00,1.9343,1.93533,1.9343,1.93533,7000000.0
2007-03-05 12:12:00,1.93519,1.93519,1.93477,1.93477,7000000.0
2007-03-05 12:13:00,1.93487,1.93523,1.93481,1.93513,10000000.0
2007-03-05 12:14:00,1.9351,1.93538,1.93504,1.93504,8000000.0
2007-03-05 12:15:00,1.93492,1.93532,1.93492,1.93532,8000000.0
2007-03-05 12:16:00,1.93492,1.93513,1.93475,1.93475,8000000.0
2007-03-05 12:17:00,1.9348,1.9348,1.93426,1.93426,8000000.0
2007-03-05 12:18:00,1.93459,1.93467,1.93445,1.93467,11000000.0
2007-03-05 12:19:00,1.93515,1.93546,1.93515,1.93546,9000000.0
2007-03-05 12:20:00,1.93559,1.93604,1.93558,1.93599,10000000.0
2007-03-05 12:21:00,1.93632,1.93632,1.93367,1.93367,7000000.0
2007-03-05 12:22:00,1.93603,1.93633,1.93594,1.93612,8000000.0
2007-03-05 12:23:00,1.93645,1.93682,1.93645,1.93672,7000000.0
2007-03-05 12:24:00,1.93702,1.9372,1.93693,1.9372,7000000.0
2007-03-05 12:25:00,1.93743,1.93751,1.93725,1.93751,9000000.0
2007-03-05 12:26:00,1.93766,1.93769,1.93762,1.93765,8000000.0
2007-03-05 12:27:00,1.93765,1.93782,1.93762,1.93776,10000000.0
2007-03-05 12:28:00,1.93851,1.93933,1.93851,1.93933,9000000.0
2007-03-05 12:29:00,1.93968,1.94,1.93951,1.93987,9000000.0
2007-03-05 12:30:00,1.93927,1.93927,1.93902,1.93923,7000000.0
2007-03-05 12:31:00,1.93924,1.93948,1.93899,1.93899,11000000.0
2007-03-05 12:32:00,1.93901,1.93923,1.93867,1.93867,7000000.0
2007-03-05 12:33:00,1.93848,1.93864,1.93824,1.93858,7000000.0
2007-03-05 12:34:00,1.93871,1.93896,1.93869,1.93887,7000000.0
2007-03-05 12:35:00,1.9391,1.9391,1.93895,1.93896,8000000.0
2007-03-05 12:36:00,1.93862,1.93862,1.938,1.938,8000000.0
2007-03-05 12:37:00,1.93787,1.93843,1.93787,1.93843,9000000.0
2007-03-05 12:38:00,1.9383,1.9383,1.938,1.93822,8000000.0
2007-03-05 12:39:00,1.93829,1.93852,1.93826,1.93826,9000000.0
2007-03-05 12:40:00,1.93841,1.93882,1.93841,1.93864,7000000.0
2007-03-05 12:41:00,1.93875,1.93882,1.9386,1.9386,8000000.0
2007-03-05 12:42:00,1.93857,1.93861,1.93846,1.93846,9000000.0
2007-03-05 12:43:00,1.93846,1.93875,1.93837,1.93837,9000000.0
2007-03-05 12:44:00,1.93858,1.93858,1.93829,1.93837,8000000.0
2007-03-05 12:45:00,1.93819,1.93824,1.93783,1.93809,10000000.0
2007-03-05 12:46:00,1.93793,1.93801,1.93736,1.93736,9000000.0
2007-03-05 12:47:00,1.93734,1.93779,1.93734,1.93779,10000000.0
2007-03-05 12:48:00,1.93762,1.93778,1.93747,1.93777,11000000.0
2007-03-05 12:49:00,1.93773,1.93803,1.93771,1.93796,7000000.0
2007-03-05 12:50:00,1.93771,1.93865,1.93765,1.93865,7000000.0
2007-03-05 12:51:00,1.9389,1.9389,1.93845,1.93851,8000000.0
2007-03-05 12:52:00,1.93833,1.93835,1.93795,1.93826,11000000.0
2007-03-05 12:53:00,1.93837,1.93898,1.93837,1.93898,8000000.0
2007-03-05 12:54:00,1.93867,1.93899,1.9386,1.93899,7000000.0
2007-03-05 12:55:00,1.93932,1.93932,1.93885,1.93897,8000000.0
2007-03-05 12:56:00,1.93885,1.93911,1.93882,1.93911,7000000.0
2007-03-05 12:57:00,1.93937,1.93947,1.93934,1.93946,7000000.0
2007-03-05 12:58:00,1.93946,1.93946,1.9391,1.9391,8000000.0
2007-03-05 12:59:00,1.93915,1.93932,1.93883,1.93884,7000000.0
2007-03-05 13:00:00,1.93798,1.93809,1.93798,1.93806,8000000.0
2007-03-05 13:01:00,1.9379,1.93809,1.9379,1.93809,8000000.0
2007-03-05 13:02:00,1.93791,1.93791,1.93756,1.93783,7000000.0
2007-03-05 13:03:00,1.93786,1.9381,1.93786,1.9381,8000000.0
2007-03-05 13:04:00,1.93845,1.93909,1.93845,1.93878,7000000.0
2007-03-05 13:05:00,1.9378,1.9381,1.93776,1.9381,8000000.0
2007-03-05 13:06:00,1.93772,1.93772,1.93721,1.93728,7000000.0
2007-03-05 13:07:00,1.937,1.93711,1.93699,1.93711,7000000.0
2007-03-05 13:08:00,1.9373,1.93735,1.93721,1.93733,10000000.0
2007-03-05 13:09:00,1.93731,1.93731,1.93686,1.93686,7000000.0
2007-03-05 13:10:00,1.93658,1.93658,1.93627,1.93656,9000000.0
2007-03-05 13:11:00,1.93679,1.93786,1.93658,1.93786,8000000.0
2007-03-05 13:12:00,1.93821,1.93821,1.93727,1.93821,8000000.0
2007-03-05 13:13:00,1.93836,1.9384,1.93753,1.93798,9000000.0
2007-03-05 13:14:00,1.93748,1.93776,1.93739,1.93745,7000000.0
2007-03-05 13:15:00,1.93758,1.93846,1.93758,1.93846,8000000.0
2007-03-05 13:16:00,1.93854,1.93854,1.93809,1.93809,8000000.0
2007-03-05 13:17:00,1.93814,1.93833,1.93813,1.93824,9000000.0
2007-03-05 13:18:00,1.93861,1.9387,1.93832,1.93841,10000000.0
2007-03-05 13:19:00,1.93831,1.93833,1.93818,1.93826,8000000.0
2007-03-05 13:20:00,1.93778,1.93818,1.93778,1.93818,8000000.0
2007-03-05 13:21:00,1.938,1.938,1.9374,1.9378,7000000.0
2007-03-05 13:22:00,1.93804,1.93804,1.93769,1.93782,11000000.0
2007-03-05 13:23:00,1.93764,1.93764,1.93723,1.93723,8000000.0
2007-03-05 13:24:00,1.93746,1.93746,1.93727,1.93727,7000000.0
2007-03-05 13:25:00,1.93704,1.93736,1.93704,1.93715,11000000.0
2007-03-05 13:26:00,1.93693,1.93705,1.93691,1.93693,10000000.0
2007-03-05 13:27:00,1.9369,1.9372,1.9369,1.9372,8000000.0
2007-03-05 13:28:00,1.93721,1.93733,1.93716,1.93733,21000000.0
2007-03-05 13:29:00,1.93734,1.93744,1.93734,1.93741,17000000.0
2007-03-05 13:30:00,1.93705,1.93705,1.93652,1.93652,7000000.0
2007-03-05 13:31:00,1.93611,1.93623,1.93611,1.93612,9000000.0
2007-03-05 13:32:00,1.93611,1.93611,1.93591,1.93591,14000000.0
2007-03-05 13:33:00,1.93575,1.93575,1.93564,1.93569,14000000.0
2007-03-05 13:34:00,1.93556,1.93556,1.93521,1.93542,31000000.0
2007-03-05 13:35:00,1.93525,1.93525,1.93507,1.93507,17000000.0
2007-03-05 13:36:00,1.93529,1.93529,1.93482,1.93482,24000000.0
2007-03-05 13:37:00,1.9351,1.93516,1.93502,1.93502,10000000.0
2007-03-05 13:38:00,1.93496,1.93526,1.93479,1.93512,18000000.0
2007-03-05 13:39:00,1.93506,1.93506,1.93434,1.93434,15000000.0
2007-03-05 13:40:00,1.93362,1.93378,1.9334,1.9334,29000000.0
2007-03-05 13:41:00,1.93315,1.93333,1.93253,1.93253,13000000.0
2007-03-05 13:42:00,1.93266,1.9327,1.93235,1.93236,6000000.0
2007-03-05 13:43:00,1.9324,1.9327,1.93226,1.93238,10000000.0
2007-03-05 13:44:00,1.93257,1.93291,1.93255,1.93291,26000000.0
2007-03-05 13:45:00,1.93311,1.93313,1.9328,1.93313,22000000.0
2007-03-05 13:46:00,1.9331,1.93357,1.93296,1.93357,19000000.0
2007-03-05 13:47:00,1.9337,1.9341,1.9337,1.93391,17000000.0
2007-03-05 13:48:00,1.9346,1.93472,1.9344,1.93472,22000000.0
2007-03-05 13:49:00,1.93477,1.93481,1.93472,1.9348,24000000.0
2007-03-05 13:50:00,1.93456,1.93461,1.93442,1.93461,15000000.0
2007-03-05 13:51:00,1.93474,1.93474,1.93444,1.93454,22000000.0
2007-03-05 13:52:00,1.93412,1.93414,1.93383,1.93396,32000000.0
2007-03-05 13:53:00,1.93388,1.93393,1.93373,1.93373,28000000.0
2007-03-05 13:54:00,1.93388,1.93415,1.93388,1.93408,31000000.0
2007-03-05 13:55:00,1.93362,1.93422,1.93359,1.93422,20000000.0
2007-03-05 13:56:00,1.93439,1.93439,1.93419,1.93424,24000000.0
2007-03-05 13:57:00,1.93415,1.93427,1.93372,1.93427,34000000.0
2007-03-05 13:58:00,1.93454,1.93454,1.93431,1.93431,16000000.0
2007-03-05 13:59:00,1.93469,1.93519,1.93469,1.93519,30000000.0
2007-03-05 14:00:00,1.93491,1.93491,1.93413,1.93436,39000000.0
2007-03-05 14:01:00,1.93449,1.93449,1.9342,1.93426,30000000.0
2007-03-05 14:02:00,1.93456,1.93468,1.93455,1.93456,19000000.0
2007-03-05 14:03:00,1.93462,1.93509,1.93462,1.93506,23000000.0
2007-03-05 14:04:00,1.93497,1.93511,1.93455,1.93455,33000000.0
2007-03-05 14:05:00,1.93424,1.93449,1.93383,1.93383,28000000.0
2007-03-05 14:06:00,1.93384,1.93411,1.93368,1.93411,31000000.0
2007-03-05 14:07:00,1.93395,1.93395,1.9337,1.93391,31000000.0
2007-03-05 14:08:00,1.93365,1.93447,1.93365,1.93447,27000000.0
2007-03-05 14:09:00,1.93449,1.93462,1.93438,1.9345,27000000.0
2007-03-05 14:10:00,1.93427,1.9346,1.93409,1.93409,24000000.0
2007-03-05 14:11:00,1.9344,1.93458,1.93438,1.9344,21000000.0
2007-03-05 14:12:00,1.93403,1.93467,1.93403,1.93467,22000000.0
2007-03-05 14:13:00,1.93437,1.93437,1.93407,1.93418,13000000.0
2007-03-05 14:14:00,1.93438,1.93457,1.93403,1.93403,21000000.0
2007-03-05 14:15:00,1.93428,1.93491,1.93428,1.93469,25000000.0
2007-03-05 14:16:00,1.9347,1.93524,1.9347,1.93505,26000000.0
2007-03-05 14:17:00,1.93543,1.93579,1.93543,1.93579,32000000.0
2007-03-05 14:18:00,1.93623,1.9364,1.93615,1.9364,27000000.0
2007-03-05 14:19:00,1.93706,1.9374,1.93706,1.93721,35000000.0
2007-03-05 14:20:00,1.93746,1.93821,1.93746,1.93821,32000000.0
2007-03-05 14:21:00,1.93799,1.93841,1.93771,1.93832,39000000.0
2007-03-05 14:22:00,1.93817,1.93817,1.93752,1.93752,22000000.0
2007-03-05 14:23:00,1.93802,1.93847,1.93792,1.93847,40000000.0
2007-03-05 14:24:00,1.93844,1.93844,1.93811,1.93839,10000000.0
2007-03-05 14:25:00,1.93782,1.93782,1.93714,1.93716,35000000.0
2007-03-05 14:26:00,1.93674,1.93674,1.93631,1.93631,18000000.0
2007-03-05 14:27:00,1.93615,1.93639,1.93611,1.93626,28000000.0
2007-03-05 14:28:00,1.93623,1.93623,1.93585,1.93604,21000000.0
2007-03-05 14:29:00,1.93613,1.93648,1.93598,1.93648,16000000.0
2007-03-05 14:30:00,1.93624,1.9363,1.93591,1.93621,25000000.0
2007-03-05 14:31:00,1.93615,1.93621,1.93609,1.9362,26000000.0
2007-03-05 14:32:00,1.93659,1.937,1.93659,1.93689,32000000.0
2007-03-05 14:33:00,1.9371,1.9371,1.93615,1.93615,20000000.0
2007-03-05 14:34:00,1.93655,1.93655,1.93632,1.93632,25000000.0
2007-03-05 14:35:00,1.93697,1.93712,1.93665,1.93665,23000000.0
2007-03-05 14:36:00,1.93668,1.93734,1.93668,1.93718,11000000.0
2007-03-05 14:37:00,1.93708,1.93725,1.93708,1.9372,41000000.0
2007-03-05 14:38:00,1.93685,1.93692,1.93665,1.93665,54000000.0
2007-03-05 14:39:00,1.93659,1.93659,1.93645,1.93645,36000000.0
2007-03-05 14:40:00,1.93625,1.93632,1.93606,1.9363,36000000.0
2007-03-05 14:41:00,1.93622,1.93686,1.93603,1.93686,41000000.0
2007-03-05 14:42:00,1.93705,1.93727,1.93705,1.93712,19000000.0
2007-03-05 14:43:00,1.93715,1.93761,1.93715,1.93749,20000000.0
2007-03-05 14:44:00,1.9377,1.9377,1.93716,1.93716,25000000.0
2007-03-05 14:45:00,1.93664,1.9368,1.93652,1.93652,33000000.0
2007-03-05 14:46:00,1.93636,1.93664,1.93613,1.93613,11000000.0
2007-03-05 14:47:00,1.93609,1.93621,1.93596,1.93596,7000000.0
2007-03-05 14:48:00,1.93552,1.93552,1.93509,1.93537,21000000.0
2007-03-05 14:49:00,1.93528,1.93662,1.93528,1.93662,32000000.0
2007-03-05 14:50:00,1.93682,1.93705,1.93649,1.93705,33000000.0
2007-03-05 14:51:00,1.93597,1.93662,1.93597,1.93653,37000000.0
2007-03-05 14:52:00,1.93645,1.93668,1.93641,1.93668,17000000.0
2007-03-05 14:53:00,1.93639,1.93655,1.93639,1.93655,22000000.0
2007-03-05 14:54:00,1.93661,1.93674,1.93656,1.93674,17000000.0
2007-03-05 14:55:00,1.93702,1.93702,1.93616,1.93616,7000000.0
2007-03-05 14:56:00,1.93589,1.93617,1.93589,1.93617,21000000.0
2007-03-05 14:57:00,1.93655,1.93686,1.93655,1.93686,12000000.0
2007-03-05 14:58:00,1.93651,1.93712,1.93651,1.9369,31000000.0
2007-03-05 14:59:00,1.93696,1.93697,1.9365,1.9365,20000000.0
2007-03-05 15:00:00,1.93671,1.93682,1.93655,1.93655,32000000.0
2007-03-05 15:01:00,1.93664,1.937,1.93663,1.937,14000000.0
2007-03-05 15:02:00,1.93702,1.93735,1.937,1.93706,26000000.0
2007-03-05 15:03:00,1.93717,1.93727,1.93699,1.93727,30000000.0
2007-03-05 15:04:00,1.93735,1.9374,1.93718,1.9373,29000000.0
2007-03-05 15:05:00,1.93745,1.93745,1.93662,1.93662,28000000.0
2007-03-05 15:06:00,1.93621,1.93621,1.93603,1.93603,16000000.0
2007-03-05 15:07:00,1.93613,1.93613,1.93537,1.93537,26000000.0
2007-03-05 15:08:00,1.93516,1.93607,1.93516,1.93607,25000000.0
2007-03-05 15:09:00,1.93645,1.93645,1.93609,1.93617,34000000.0
2007-03-05 15:10:00,1.93596,1.93634,1.93596,1.93634,36000000.0
2007-03-05 15:11:00,1.93648,1.93648,1.93587,1.93587,27000000.0
2007-03-05 15:12:00,1.93573,1.93596,1.93573,1.93587,26000000.0
2007-03-05 15:13:00,1.93606,1.93631,1.93601,1.9361,41000000.0
2007-03-05 15:14:00,1.93584,1.93584,1.93541,1.93583,30000000.0
2007-03-05 15:15:00,1.93545,1.93556,1.93466,1.93475,21000000.0
2007-03-05 15:16:00,1.93444,1.93496,1.93444,1.93496,9000000.0
2007-03-05 15:17:00,1.93507,1.93543,1.93489,1.93531,26000000.0
2007-03-05 15:18:00,1.9356,1.93567,1.93546,1.93565,10000000.0
2007-03-05 15:19:00,1.93607,1.93651,1.93607,1.93651,16000000.0
2007-03-05 15:20:00,1.93689,1.93868,1.93689,1.93868,20000000.0
2007-03-05 15:21:00,1.93867,1.93867,1.93835,1.93855,12000000.0
2007-03-05 15:22:00,1.93845,1.93849,1.93836,1.93838,22000000.0
2007-03-05 15:23:00,1.93854,1.93854,1.93789,1.93789,36000000.0
2007-03-05 15:24:00,1.93781,1.93797,1.93768,1.93785,8000000.0
2007-03-05 15:25:00,1.93799,1.93835,1.93795,1.93835,14000000.0
2007-03-05 15:26:00,1.93868,1.93868,1.93811,1.93811,40000000.0
2007-03-05 15:27:00,1.93791,1.93872,1.93791,1.93868,32000000.0
2007-03-05 15:28:00,1.93889,1.93889,1.9386,1.93874,55000000.0
2007-03-05 15:29:00,1.93838,1.93878,1.93681,1.93856,47000000.0
2007-03-05 15:30:00,1.93665,1.93849,1.93651,1.93822,71000000.0
2007-03-05 15:31:00,1.9376,1.93762,1.93727,1.93741,58000000.0
2007-03-05 15:32:00,1.93703,1.93704,1.9366,1.93685,25000000.0
2007-03-05 15:33:00,1.93635,1.93654,1.93616,1.93641,32000000.0
2007-03-05 15:34:00,1.93629,1.93662,1.93629,1.93662,22000000.0
2007-03-05 15:35:00,1.9366,1.9366,1.93589,1.93634,30000000.0
2007-03-05 15:36:00,1.93659,1.93659,1.9363,1.93654,23000000.0
2007-03-05 15:37:00,1.93652,1.93652,1.93582,1.93582,24000000.0
2007-03-05 15:38:00,1.93568,1.93573,1.93524,1.93544,61000000.0
2007-03-05 15:39:00,1.93524,1.93524,1.93474,1.93522,40000000.0
2007-03-05 15:40:00,1.9351,1.9351,1.93458,1.93458,37000000.0
2007-03-05 15:41:00,1.93454,1.93464,1.9344,1.93464,43000000.0
2007-03-05 15:42:00,1.93473,1.93532,1.93473,1.93532,41000000.0
2007-03-05 15:43:00,1.93524,1.93524,1.9349,1.9349,30000000.0
2007-03-05 15:44:00,1.93477,1.93477,1.93455,1.93471,29000000.0
2007-03-05 15:45:00,1.93478,1.93508,1.93478,1.93487,36000000.0
2007-03-05 15:46:00,1.9344,1.9344,1.93358,1.93358,24000000.0
2007-03-05 15:47:00,1.93353,1.9336,1.93325,1.93357,31000000.0
2007-03-05 15:48:00,1.93342,1.93358,1.93337,1.93338,33000000.0
2007-03-05 15:49:00,1.93351,1.93377,1.93348,1.93348,25000000.0
2007-03-05 15:50:00,1.93363,1.93423,1.93363,1.93395,11000000.0
2007-03-05 15:51:00,1.934,1.93403,1.93384,1.934,37000000.0
2007-03-05 15:52:00,1.93389,1.93389,1.93334,1.93373,23000000.0
2007-03-05 15:53:00,1.93385,1.93411,1.93385,1.93393,15000000.0
2007-03-05 15:54:00,1.93398,1.93441,1.93398,1.93441,26000000.0
2007-03-05 15:55:00,1.93445,1.93446,1.93406,1.93406,33000000.0
2007-03-05 15:56:00,1.93395,1.93426,1.93395,1.93426,6000000.0
2007-03-05 15:57:00,1.93415,1.93441,1.93341,1.93341,34000000.0
2007-03-05 15:58:00,1.93363,1.93367,1.9335,1.9335,24000000.0
2007-03-05 15:59:00,1.93338,1.93382,1.93338,1.93382,23000000.0
2007-03-05 16:00:00,1.93391,1.93403,1.93391,1.93398,51000000.0
2007-03-05 16:01:00,1.93391,1.93398,1.93373,1.93376,31000000.0
2007-03-05 16:02:00,1.93384,1.934,1.93376,1.93391,29000000.0
2007-03-05 16:03:00,1.93404,1.93437,1.93404,1.93421,51000000.0
2007-03-05 16:04:00,1.9345,1.93686,1.9345,1.93686,38000000.0
2007-03-05 16:05:00,1.93645,1.93646,1.93628,1.93628,37000000.0
2007-03-05 16:06:00,1.93581,1.93597,1.93553,1.93553,33000000.0
2007-03-05 16:07:00,1.93539,1.93569,1.93539,1.93567,37000000.0
2007-03-05 16:08:00,1.93574,1.93596,1.93573,1.93586,37000000.0
2007-03-05 16:09:00,1.93551,1.93551,1.93512,1.93512,44000000.0
2007-03-05 16:10:00,1.93493,1.93496,1.93474,1.93474,41000000.0
2007-03-05 16:11:00,1.93511,1.93525,1.9351,1.93522,27000000.0
2007-03-05 16:12:00,1.93514,1.93542,1.93514,1.93542,22000000.0
2007-03-05 16:13:00,1.93572,1.93573,1.93551,1.93573,38000000.0
2007-03-05 16:14:00,1.93564,1.93564,1.93521,1.93531,41000000.0
2007-03-05 16:15:00,1.93507,1.93521,1.93482,1.93521,42000000.0
2007-03-05 16:16:00,1.93503,1.93517,1.9349,1.93517,45000000.0
2007-03-05 16:17:00,1.93561,1.93569,1.93555,1.93569,22000000.0
2007-03-05 16:18:00,1.93546,1.93577,1.93546,1.93577,49000000.0
2007-03-05 16:19:00,1.93612,1.93631,1.93589,1.9359,27000000.0
2007-03-05 16:20:00,1.93564,1.93606,1.93564,1.93606,52000000.0
2007-03-05 16:21:00,1.93624,1.93667,1.93609,1.93644,37000000.0
2007-03-05 16:22:00,1.9363,1.93696,1.9363,1.93684,50000000.0
2007-03-05 16:23:00,1.9375,1.93853,1.9375,1.93853,48000000.0
2007-03-05 16:24:00,1.93813,1.93813,1.9378,1.93794,44000000.0
2007-03-05 16:25:00,1.93773,1.93773,1.93741,1.93741,28000000.0
2007-03-05 16:26:00,1.93747,1.93747,1.93704,1.93732,41000000.0
2007-03-05 16:27:00,1.93812,1.9389,1.93812,1.9389,46000000.0
2007-03-05 16:28:00,1.93952,1.94038,1.93952,1.94013,34000000.0
2007-03-05 16:29:00,1.93974,1.93999,1.93967,1.93999,24000000.0
2007-03-05 16:30:00,1.94054,1.94054,1.93999,1.93999,43000000.0
2007-03-05 16:31:00,1.93985,1.93987,1.93956,1.93968,36000000.0
2007-03-05 16:32:00,1.93954,1.9399,1.93947,1.93981,34000000.0
2007-03-05 16:33:00,1.93975,1.94017,1.93975,1.94014,41000000.0
2007-03-05 16:34:00,1.94026,1.94026,1.93942,1.93942,29000000.0
2007-03-05 16:35:00,1.93967,1.9397,1.93952,1.9396,53000000.0
2007-03-05 16:36:00,1.93926,1.9396,1.93926,1.93958,43000000.0
2007-03-05 16:37:00,1.93946,1.93946,1.93895,1.93895,56000000.0
2007-03-05 16:38:00,1.93912,1.93912,1.93848,1.93848,34000000.0
2007-03-05 16:39:00,1.93828,1.93828,1.93775,1.93775,43000000.0
2007-03-05 16:40:00,1.93686,1.93686,1.93621,1.9364,63000000.0
2007-03-05 16:41:00,1.93489,1.93561,1.93484,1.93559,44000000.0
2007-03-05 16:42:00,1.93627,1.93627,1.93597,1.93613,57000000.0
2007-03-05 16:43:00,1.93601,1.93618,1.936,1.93601,20000000.0
2007-03-05 16:44:00,1.93621,1.9365,1.93616,1.93641,34000000.0
2007-03-05 16:45:00,1.93625,1.93633,1.93577,1.9361,41000000.0
2007-03-05 16:46:00,1.93589,1.936,1.9354,1.9354,59000000.0
2007-03-05 16:47:00,1.93515,1.93515,1.93408,1.93408,55000000.0
2007-03-05 16:48:00,1.93343,1.93387,1.93343,1.93387,46000000.0
2007-03-05 16:49:00,1.9341,1.9341,1.93357,1.93371,35000000.0
2007-03-05 16:50:00,1.93363,1.93382,1.93322,1.93382,45000000.0
2007-03-05 16:51:00,1.93408,1.93439,1.93401,1.93419,30000000.0
2007-03-05 16:52:00,1.93405,1.93485,1.93394,1.93473,30000000.0
2007-03-05 16:53:00,1.93444,1.93444,1.93395,1.93395,19000000.0
2007-03-05 16:54:00,1.93414,1.9346,1.93414,1.9346,18000000.0
2007-03-05 16:55:00,1.93454,1.93454,1.93419,1.93419,40000000.0
2007-03-05 16:56:00,1.93358,1.93402,1.93356,1.93402,37000000.0
2007-03-05 16:57:00,1.93442,1.93468,1.93424,1.93468,17000000.0
2007-03-05 16:58:00,1.93586,1.93586,1.93556,1.93583,45000000.0
2007-03-05 16:59:00,1.93569,1.93579,1.93555,1.9357,39000000.0
2007-03-05 17:00:00,1.93614,1.93658,1.93603,1.93653,47000000.0
2007-03-05 17:01:00,1.93646,1.93664,1.93616,1.93664,26000000.0
2007-03-05 17:02:00,1.93654,1.93734,1.93654,1.93732,33000000.0
2007-03-05 17:03:00,1.93752,1.93752,1.93665,1.93665,33000000.0
2007-03-05 17:04:00,1.93651,1.93707,1.93651,1.93707,37000000.0
2007-03-05 17:05:00,1.93732,1.93757,1.93732,1.93732,35000000.0
2007-03-05 17:06:00,1.93709,1.93715,1.9367,1.93688,46000000.0
2007-03-05 17:07:00,1.93706,1.93713,1.93684,1.93684,33000000.0
2007-03-05 17:08:00,1.93692,1.93712,1.9369,1.9369,45000000.0
2007-03-05 17:09:00,1.93663,1.93719,1.93663,1.93719,47000000.0
2007-03-05 17:10:00,1.93705,1.93705,1.93694,1.93694,6000000.0
2007-03-05 17:11:00,1.93654,1.93654,1.93614,1.93614,44000000.0
2007-03-05 17:12:00,1.93598,1.93598,1.935,1.935,23000000.0
2007-03-05 17:13:00,1.93432,1.93432,1.93303,1.93317,35000000.0
2007-03-05 17:14:00,1.93268,1.93268,1.9319,1.93195,27000000.0
2007-03-05 17:15:00,1.93201,1.93293,1.93201,1.93293,26000000.0
2007-03-05 17:16:00,1.93289,1.93327,1.93289,1.93327,27000000.0
2007-03-05 17:17:00,1.93332,1.93332,1.93304,1.93304,38000000.0
2007-03-05 17:18:00,1.93364,1.9338,1.93342,1.9338,29000000.0
2007-03-05 17:19:00,1.93422,1.93525,1.93422,1.93525,19000000.0
2007-03-05 17:20:00,1.93522,1.93522,1.93456,1.93456,29000000.0
2007-03-05 17:21:00,1.9339,1.9339,1.93333,1.93356,26000000.0
2007-03-05 17:22:00,1.93355,1.93437,1.93355,1.93437,30000000.0
2007-03-05 17:23:00,1.93499,1.93533,1.93499,1.93533,32000000.0
2007-03-05 17:24:00,1.93571,1.93575,1.93522,1.93522,23000000.0
2007-03-05 17:25:00,1.93528,1.93577,1.93528,1.93577,20000000.0
2007-03-05 17:26:00,1.93547,1.93547,1.9349,1.9349,18000000.0
2007-03-05 17:27:00,1.93457,1.93457,1.93414,1.93447,44000000.0
2007-03-05 17:28:00,1.93472,1.93524,1.93472,1.93524,39000000.0
2007-03-05 17:29:00,1.9356,1.93619,1.9356,1.93619,36000000.0
2007-03-05 17:30:00,1.9363,1.93645,1.93624,1.93624,61000000.0
2007-03-05 17:31:00,1.93574,1.93574,1.93524,1.93541,62000000.0
2007-03-05 17:32:00,1.9354,1.9356,1.93525,1.9356,54000000.0
2007-03-05 17:33:00,1.93564,1.9357,1.93545,1.93545,64000000.0
2007-03-05 17:34:00,1.93461,1.93461,1.93415,1.93448,60000000.0
2007-03-05 17:35:00,1.93443,1.93453,1.93439,1.93442,43000000.0
2007-03-05 17:36:00,1.93456,1.93476,1.9345,1.9345,58000000.0
2007-03-05 17:37:00,1.93432,1.93432,1.93399,1.93399,47000000.0
2007-03-05 17:38:00,1.93395,1.93459,1.93395,1.93459,44000000.0
2007-03-05 17:39:00,1.93458,1.93485,1.93458,1.93485,41000000.0
2007-03-05 17:40:00,1.93495,1.93516,1.93495,1.93516,59000000.0
2007-03-05 17:41:00,1.93533,1.93574,1.93531,1.93531,50000000.0
2007-03-05 17:42:00,1.93531,1.93557,1.93531,1.93557,37000000.0
2007-03-05 17:43:00,1.93559,1.93569,1.93552,1.93564,33000000.0
2007-03-05 17:44:00,1.93544,1.93549,1.93472,1.93472,46000000.0
2007-03-05 17:45:00,1.93456,1.93499,1.93456,1.93479,49000000.0
2007-03-05 17:46:00,1.93464,1.93483,1.93464,1.93482,56000000.0
2007-03-05 17:47:00,1.93494,1.9351,1.93491,1.93493,65000000.0
2007-03-05 17:48:00,1.93496,1.93528,1.93496,1.93521,61000000.0
2007-03-05 17:49:00,1.93462,1.93464,1.93398,1.93398,72000000.0
2007-03-05 17:50:00,1.9342,1.9342,1.93398,1.93401,53000000.0
2007-03-05 17:51:00,1.93389,1.93389,1.93342,1.93343,54000000.0
2007-03-05 17:52:00,1.93347,1.93406,1.93344,1.93406,51000000.0
2007-03-05 17:53:00,1.93411,1.93411,1.93349,1.93361,42000000.0
2007-03-05 17:54:00,1.93303,1.93325,1.93286,1.93325,32000000.0
2007-03-05 17:55:00,1.93339,1.93351,1.93339,1.93342,32000000.0
2007-03-05 17:56:00,1.93356,1.93414,1.93356,1.93414,47000000.0
2007-03-05 17:57:00,1.9344,1.93461,1.9344,1.93451,34000000.0
2007-03-05 17:58:00,1.93393,1.93406,1.93382,1.93399,44000000.0
2007-03-05 17:59:00,1.93417,1.93716,1.93417,1.93698,39000000.0
2007-03-05 18:00:00,1.93727,1.93727,1.93715,1.93718,32000000.0
2007-03-05 18:01:00,1.93717,1.93717,1.93648,1.93673,52000000.0
2007-03-05 18:02:00,1.93675,1.93697,1.93661,1.93697,30000000.0
2007-03-05 18:03:00,1.93718,1.93743,1.93718,1.93743,38000000.0
2007-03-05 18:04:00,1.93705,1.93714,1.93699,1.93711,38000000.0
2007-03-05 18:05:00,1.93705,1.93744,1.93639,1.93652,36000000.0
2007-03-05 18:06:00,1.93652,1.93652,1.93644,1.93645,32000000.0
2007-03-05 18:07:00,1.93649,1.93675,1.93649,1.93658,38000000.0
2007-03-05 18:08:00,1.9365,1.9365,1.93611,1.93617,56000000.0
2007-03-05 18:09:00,1.93602,1.93602,1.93545,1.93545,34000000.0
2007-03-05 18:10:00,1.93474,1.93474,1.93408,1.93408,26000000.0
2007-03-05 18:11:00,1.93444,1.93486,1.93444,1.93486,34000000.0
2007-03-05 18:12:00,1.93545,1.93545,1.93508,1.93508,24000000.0
2007-03-05 18:13:00,1.93499,1.93499,1.93471,1.9349,30000000.0
2007-03-05 18:14:00,1.9346,1.93465,1.93427,1.93427,22000000.0
2007-03-05 18:15:00,1.93412,1.93429,1.9341,1.93413,21000000.0
2007-03-05 18:16:00,1.93367,1.9337,1.93314,1.93314,66000000.0
2007-03-05 18:17:00,1.93287,1.93311,1.93284,1.93311,60000000.0
2007-03-05 18:18:00,1.93331,1.93348,1.93323,1.93323,33000000.0
2007-03-05 18:19:00,1.93324,1.93374,1.93324,1.93374,46000000.0
2007-03-05 18:20:00,1.93389,1.93407,1.93379,1.93407,61000000.0
2007-03-05 18:21:00,1.93401,1.93401,1.93334,1.93334,37000000.0
2007-03-05 18:22:00,1.93297,1.9333,1.93297,1.93322,49000000.0
2007-03-05 18:23:00,1.93321,1.93362,1.93315,1.93315,34000000.0
2007-03-05 18:24:00,1.93297,1.93334,1.93297,1.93319,47000000.0
2007-03-05 18:25:00,1.93316,1.93316,1.93298,1.93301,31000000.0
2007-03-05 18:26:00,1.93323,1.93323,1.93295,1.9332,43000000.0
2007-03-05 18:27:00,1.93324,1.93336,1.93324,1.9333,35000000.0
2007-03-05 18:28:00,1.9347,1.9348,1.9346,1.9348,24000000.0
2007-03-05 18:29:00,1.93323,1.93328,1.93303,1.93328,24000000.0
2007-03-05 18:30:00,1.93319,1.9334,1.93311,1.93313,32000000.0
2007-03-05 18:31:00,1.93313,1.93319,1.93305,1.93312,46000000.0
2007-03-05 18:32:00,1.93331,1.9336,1.93329,1.9336,55000000.0
2007-03-05 18:33:00,1.93369,1.93369,1.93313,1.93313,29000000.0
2007-03-05 18:34:00,1.9329,1.93291,1.93235,1.93248,32000000.0
2007-03-05 18:35:00,1.93236,1.93306,1.93236,1.93283,47000000.0
2007-03-05 18:36:00,1.93279,1.93283,1.93253,1.93279,65000000.0
2007-03-05 18:37:00,1.93254,1.93294,1.93254,1.93275,63000000.0
2007-03-05 18:38:00,1.93311,1.93348,1.93311,1.93346,61000000.0
2007-03-05 18:39:00,1.93325,1.93366,1.93325,1.93329,37000000.0
2007-03-05 18:40:00,1.93334,1.93345,1.93316,1.93329,52000000.0
2007-03-05 18:41:00,1.93312,1.93345,1.93303,1.93342,68000000.0
2007-03-05 18:42:00,1.93362,1.93368,1.93348,1.93363,40000000.0
2007-03-05 18:43:00,1.93372,1.93372,1.93344,1.93344,39000000.0
2007-03-05 18:44:00,1.93341,1.93361,1.93341,1.93354,33000000.0
2007-03-05 18:45:00,1.93338,1.93384,1.93335,1.9334,57000000.0
2007-03-05 18:46:00,1.93292,1.9331,1.93278,1.93291,61000000.0
2007-03-05 18:47:00,1.93281,1.93281,1.93234,1.93234,41000000.0
2007-03-05 18:48:00,1.93213,1.93213,1.93167,1.93184,26000000.0
2007-03-05 18:49:00,1.93176,1.93183,1.93124,1.93129,31000000.0
2007-03-05 18:50:00,1.93091,1.93114,1.93072,1.93072,37000000.0
2007-03-05 18:51:00,1.93045,1.93045,1.92959,1.92959,17000000.0
2007-03-05 18:52:00,1.92942,1.92942,1.92876,1.92892,33000000.0
2007-03-05 18:53:00,1.92896,1.92944,1.92864,1.92944,31000000.0
2007-03-05 18:54:00,1.92932,1.92932,1.92906,1.92906,11000000.0
2007-03-05 18:55:00,1.92903,1.92914,1.92884,1.92887,22000000.0
2007-03-05 18:56:00,1.92889,1.92921,1.92889,1.92905,16000000.0
2007-03-05 18:57:00,1.92913,1.92931,1.92913,1.92927,15000000.0
2007-03-05 18:58:00,1.9292,1.92974,1.9292,1.92973,19000000.0
2007-03-05 18:59:00,1.92988,1.92997,1.92976,1.92997,26000000.0
2007-03-05 19:00:00,1.93024,1.9305,1.9301,1.9305,12000000.0
2007-03-05 19:01:00,1.9303,1.93057,1.9303,1.93048,18000000.0
2007-03-05 19:02:00,1.93094,1.93147,1.93081,1.93147,23000000.0
2007-03-05 19:03:00,1.93188,1.93218,1.93188,1.93217,21000000.0
2007-03-05 19:04:00,1.93254,1.9335,1.93254,1.9335,55000000.0
2007-03-05 19:05:00,1.93362,1.93362,1.93326,1.9333,42000000.0
2007-03-05 19:06:00,1.93314,1.93318,1.93266,1.93266,63000000.0
2007-03-05 19:07:00,1.9325,1.93301,1.9325,1.93301,39000000.0
2007-03-05 19:08:00,1.9331,1.93331,1.9331,1.93331,32000000.0
2007-03-05 19:09:00,1.93336,1.93359,1.9331,1.93347,56000000.0
2007-03-05 19:10:00,1.93357,1.93381,1.93328,1.93328,27000000.0
2007-03-05 19:11:00,1.93287,1.9337,1.93287,1.9337,36000000.0
2007-03-05 19:12:00,1.93384,1.93384,1.93355,1.93355,25000000.0
2007-03-05 19:13:00,1.93382,1.9341,1.93382,1.9341,23000000.0
2007-03-05 19:14:00,1.93422,1.93434,1.93407,1.93409,37000000.0
2007-03-05 19:15:00,1.9377,1.9378,1.9376,1.9378,23000000.0
2007-03-05 19:16:00,1.93379,1.93402,1.93379,1.93402,23000000.0
2007-03-05 19:17:00,1.93418,1.93463,1.93418,1.93434,17000000.0
2007-03-05 19:18:00,1.93443,1.93482,1.93443,1.93467,30000000.0
2007-03-05 19:19:00,1.93455,1.93469,1.93454,1.93469,36000000.0
2007-03-05 19:20:00,1.93475,1.93493,1.93475,1.93493,23000000.0
2007-03-05 19:21:00,1.93495,1.93495,1.93487,1.93489,21000000.0
2007-03-05 19:22:00,1.93477,1.93477,1.93442,1.93452,25000000.0
2007-03-05 19:23:00,1.93463,1.93489,1.93463,1.93472,12000000.0
2007-03-05 19:24:00,1.93475,1.93484,1.93447,1.93484,39000000.0
2007-03-05 19:25:00,1.9371,1.9372,1.937,1.9371,48000000.0
2007-03-05 19:26:00,1.93481,1.9349,1.93441,1.93441,48000000.0
2007-03-05 19:27:00,1.93442,1.93487,1.93442,1.93447,51000000.0
2007-03-05 19:28:00,1.93434,1.93463,1.93422,1.93463,40000000.0
2007-03-05 19:29:00,1.93473,1.9348,1.9345,1.93464,28000000.0
2007-03-05 19:30:00,1.93472,1.93477,1.93431,1.93432,32000000.0
2007-03-05 19:31:00,1.93367,1.93436,1.93367,1.93436,28000000.0
2007-03-05 19:32:00,1.93432,1.93432,1.93388,1.93388,31000000.0
2007-03-05 19:33:00,1.9363,1.9363,1.9358,1.9358,49000000.0
2007-03-05 19:34:00,1.9338,1.934,1.93371,1.93375,49000000.0
2007-03-05 19:35:00,1.93396,1.93396,1.93358,1.93358,28000000.0
2007-03-05 19:36:00,1.9335,1.93392,1.9335,1.93392,16000000.0
2007-03-05 19:37:00,1.93393,1.93396,1.93372,1.93389,26000000.0
2007-03-05 19:38:00,1.93385,1.93399,1.93375,1.93398,8000000.0
2007-03-05 19:39:00,1.93448,1.93449,1.93428,1.93428,13000000.0
2007-03-05 19:40:00,1.93449,1.93475,1.93449,1.93452,16000000.0
2007-03-05 19:41:00,1.93442,1.93447,1.93431,1.93434,17000000.0
2007-03-05 19:42:00,1.93437,1.93451,1.93429,1.93445,19000000.0
2007-03-05 19:43:00,1.93437,1.93463,1.93437,1.93463,21000000.0
2007-03-05 19:44:00,1.93473,1.93473,1.93457,1.93466,21000000.0
2007-03-05 19:45:00,1.93439,1.93441,1.93412,1.93422,33000000.0
2007-03-05 19:46:00,1.93381,1.93396,1.93353,1.93394,18000000.0
2007-03-05 19:47:00,1.93449,1.93481,1.93449,1.93481,22000000.0
2007-03-05 19:48:00,1.9349,1.93515,1.93483,1.93483,18000000.0
2007-03-05 19:49:00,1.9345,1.93458,1.93437,1.93457,27000000.0
2007-03-05 19:50:00,1.93481,1.93577,1.93481,1.93546,23000000.0
2007-03-05 19:51:00,1.93561,1.93573,1.93375,1.93573,7000000.0
2007-03-05 19:52:00,1.93596,1.93698,1.93596,1.93698,15000000.0
2007-03-05 19:53:00,1.93714,1.93757,1.93701,1.93757,21000000.0
2007-03-05 19:54:00,1.93735,1.93735,1.93712,1.93733,9000000.0
2007-03-05 19:55:00,1.93759,1.93759,1.93711,1.93745,30000000.0
2007-03-05 19:56:00,1.93695,1.93712,1.93693,1.93701,20000000.0
2007-03-05 19:57:00,1.93701,1.93703,1.93685,1.93685,12000000.0
2007-03-05 19:58:00,1.93682,1.93682,1.93655,1.93655,13000000.0
2007-03-05 19:59:00,1.9367,1.9367,1.93633,1.93633,31000000.0
2007-03-05 20:00:00,1.93616,1.93685,1.93609,1.93685,23000000.0
2007-03-05 20:01:00,1.93685,1.93746,1.93685,1.93743,13000000.0
2007-03-05 20:02:00,1.93754,1.9376,1.9374,1.93748,20000000.0
2007-03-05 20:03:00,1.93741,1.93741,1.93721,1.93723,18000000.0
2007-03-05 20:04:00,1.93698,1.93713,1.93684,1.93684,27000000.0
2007-03-05 20:05:00,1.93701,1.93733,1.93701,1.93733,23000000.0
2007-03-05 20:06:00,1.93734,1.93737,1.93714,1.93714,13000000.0
2007-03-05 20:07:00,1.93701,1.93712,1.93687,1.93688,29000000.0
2007-03-05 20:08:00,1.93656,1.93676,1.93652,1.93653,15000000.0
2007-03-05 20:09:00,1.9368,1.93689,1.93678,1.93685,17000000.0
2007-03-05 20:10:00,1.9378,1.9381,1.9375,1.9381,10000000.0
2007-03-05 20:11:00,1.93708,1.93749,1.93694,1.93749,10000000.0
2007-03-05 20:12:00,1.93763,1.93808,1.93763,1.93808,15000000.0
2007-03-05 20:13:00,1.93802,1.93802,1.9371,1.93714,17000000.0
2007-03-05 20:14:00,1.93645,1.93745,1.93645,1.93745,15000000.0
2007-03-05 20:15:00,1.93756,1.93756,1.93706,1.93736,10000000.0
2007-03-05 20:16:00,1.93737,1.93745,1.93729,1.93744,22000000.0
2007-03-05 20:17:00,1.93717,1.93717,1.93643,1.93695,7000000.0
2007-03-05 20:18:00,1.93696,1.93722,1.93694,1.93705,24000000.0
2007-03-05 20:19:00,1.93718,1.93726,1.93708,1.93708,9000000.0
2007-03-05 20:20:00,1.937,1.93718,1.93684,1.93684,14000000.0
2007-03-05 20:21:00,1.93704,1.93715,1.93694,1.93694,7000000.0
2007-03-05 20:22:00,1.93709,1.93758,1.93709,1.93758,12000000.0
2007-03-05 20:23:00,1.93731,1.93731,1.93712,1.93712,8000000.0
2007-03-05 20:24:00,1.93638,1.93664,1.93632,1.93632,15000000.0
2007-03-05 20:25:00,1.93628,1.93651,1.93621,1.93631,16000000.0
2007-03-05 20:26:00,1.93632,1.93649,1.93616,1.93646,22000000.0
2007-03-05 20:27:00,1.93667,1.9369,1.93667,1.9369,11000000.0
2007-03-05 20:28:00,1.93699,1.93719,1.93699,1.93707,7000000.0
2007-03-05 20:29:00,1.93697,1.93733,1.93697,1.93706,20000000.0
2007-03-05 20:30:00,1.93719,1.9374,1.93712,1.93712,27000000.0
2007-03-05 20:31:00,1.9372,1.93732,1.93712,1.93712,8000000.0
2007-03-05 20:32:00,1.93694,1.93694,1.93647,1.93647,20000000.0
2007-03-05 20:33:00,1.93609,1.93613,1.93546,1.93552,14000000.0
2007-03-05 20:34:00,1.93533,1.93584,1.93526,1.93584,28000000.0
2007-03-05 20:35:00,1.93593,1.93608,1.9358,1.9358,23000000.0
2007-03-05 20:36:00,1.93596,1.93638,1.93596,1.93638,11000000.0
2007-03-05 20:37:00,1.93611,1.93611,1.93595,1.93595,7000000.0
2007-03-05 20:38:00,1.93594,1.93615,1.93594,1.93615,10000000.0
2007-03-05 20:39:00,1.93633,1.9368,1.93633,1.9368,9000000.0
2007-03-05 20:40:00,1.93656,1.93656,1.93626,1.93626,8000000.0
2007-03-05 20:41:00,1.93636,1.93647,1.93634,1.93641,8000000.0
2007-03-05 20:42:00,1.9364,1.93665,1.9364,1.93642,15000000.0
2007-03-05 20:43:00,1.93658,1.93662,1.93656,1.93656,12000000.0
2007-03-05 20:44:00,1.93635,1.93679,1.93633,1.93679,7000000.0
2007-03-05 20:45:00,1.93671,1.93671,1.93638,1.93639,12000000.0
2007-03-05 20:46:00,1.9387,1.9387,1.9383,1.9383,11000000.0
2007-03-05 20:47:00,1.93566,1.93566,1.93462,1.93536,11000000.0
2007-03-05 20:48:00,1.93517,1.93517,1.93373,1.93374,11000000.0
2007-03-05 20:49:00,1.93399,1.93465,1.93399,1.93465,18000000.0
2007-03-05 20:50:00,1.93482,1.93535,1.93482,1.93535,7000000.0
2007-03-05 20:51:00,1.93555,1.93555,1.93512,1.93522,18000000.0
2007-03-05 20:52:00,1.93529,1.93536,1.93528,1.93534,15000000.0
2007-03-05 20:53:00,1.93543,1.93557,1.93543,1.93557,8000000.0
2007-03-05 20:54:00,1.9355,1.93577,1.9355,1.93577,10000000.0
2007-03-05 20:55:00,1.93545,1.93555,1.93542,1.93555,5000000.0
2007-03-05 20:56:00,1.93519,1.93519,1.93493,1.93493,8000000.0
2007-03-05 20:57:00,1.93479,1.93529,1.93479,1.93529,18000000.0
2007-03-05 20:58:00,1.93552,1.93655,1.93552,1.93655,14000000.0
2007-03-05 20:59:00,1.93658,1.93673,1.93658,1.93673,8000000.0
2007-03-05 21:00:00,1.93659,1.93663,1.93642,1.93642,7000000.0
2007-03-05 21:01:00,1.93678,1.93743,1.93678,1.93743,16000000.0
2007-03-05 21:02:00,1.93703,1.93711,1.93683,1.93711,8000000.0
2007-03-05 21:03:00,1.93698,1.93703,1.93617,1.93622,13000000.0
2007-03-05 21:04:00,1.93622,1.93623,1.93613,1.93613,8000000.0
2007-03-05 21:05:00,1.9373,1.9378,1.937,1.9378,8000000.0
2007-03-05 21:06:00,1.93596,1.93616,1.93596,1.93614,8000000.0
2007-03-05 21:07:00,1.93604,1.93626,1.93604,1.93625,7000000.0
2007-03-05 21:08:00,1.9364,1.93658,1.9364,1.93658,11000000.0
2007-03-05 21:09:00,1.93697,1.93718,1.93697,1.93718,9000000.0
2007-03-05 21:10:00,1.93723,1.93723,1.93694,1.93696,10000000.0
2007-03-05 21:11:00,1.93691,1.93731,1.93691,1.93699,8000000.0
2007-03-05 21:12:00,1.93725,1.93753,1.93542,1.9372,10000000.0
2007-03-05 21:13:00,1.93733,1.93736,1.9371,1.9371,8000000.0
2007-03-05 21:14:00,1.93715,1.93721,1.93708,1.93721,7000000.0
2007-03-05 21:15:00,1.93764,1.93791,1.93764,1.93778,11000000.0
2007-03-05 21:16:00,1.93783,1.93783,1.93772,1.93772,9000000.0
2007-03-05 21:17:00,1.93767,1.93767,1.93724,1.93767,7000000.0
2007-03-05 21:18:00,1.93775,1.93785,1.93775,1.9378,7000000.0
2007-03-05 21:19:00,1.93769,1.93789,1.93767,1.93781,8000000.0
2007-03-05 21:20:00,1.937,1.9371,1.9369,1.937,8000000.0
2007-03-05 21:21:00,1.93791,1.93797,1.93775,1.9379,8000000.0
2007-03-05 21:22:00,1.9378,1.9378,1.93761,1.93761,7000000.0
2007-03-05 21:23:00,1.93736,1.93751,1.93727,1.93751,10000000.0
2007-03-05 21:24:00,1.93729,1.93733,1.93689,1.93733,11000000.0
2007-03-05 21:25:00,1.93754,1.93765,1.93751,1.93762,6000000.0
2007-03-05 21:26:00,1.93771,1.93774,1.93726,1.93726,5000000.0
2007-03-05 21:27:00,1.93741,1.93775,1.93741,1.93775,6000000.0
2007-03-05 21:28:00,1.93781,1.93792,1.93755,1.93792,20000000.0
2007-03-05 21:29:00,1.93789,1.93789,1.93753,1.93764,8000000.0
2007-03-05 21:30:00,1.93747,1.93755,1.93725,1.93725,9000000.0
2007-03-05 21:31:00,1.93738,1.93747,1.93732,1.93745,4000000.0
2007-03-05 21:32:00,1.93761,1.93813,1.93761,1.93813,7000000.0
2007-03-05 21:33:00,1.93816,1.93816,1.93791,1.93795,6000000.0
2007-03-05 21:34:00,1.93782,1.93792,1.9378,1.93792,10000000.0
2007-03-05 21:35:00,1.93781,1.93781,1.93731,1.93731,11000000.0
2007-03-05 21:36:00,1.93717,1.93722,1.93707,1.93709,11000000.0
2007-03-05 21:37:00,1.93721,1.93755,1.93721,1.93755,11000000.0
2007-03-05 21:38:00,1.93761,1.93766,1.93714,1.93715,26000000.0
2007-03-05 21:39:00,1.93702,1.93702,1.93659,1.93659,18000000.0
2007-03-05 21:40:00,1.93659,1.93704,1.93659,1.93704,12000000.0
2007-03-05 21:41:00,1.93747,1.93747,1.93706,1.93706,7000000.0
2007-03-05 21:42:00,1.93673,1.93687,1.93673,1.93682,7000000.0
2007-03-05 21:43:00,1.93687,1.93717,1.93687,1.93717,11000000.0
2007-03-05 21:44:00,1.9369,1.9369,1.93671,1.93681,18000000.0
2007-03-05 21:45:00,1.93683,1.93759,1.93683,1.93759,7000000.0
2007-03-05 21:46:00,1.93771,1.93781,1.93763,1.93763,7000000.0
2007-03-05 21:47:00,1.9375,1.9376,1.9375,1.9375,7000000.0
2007-03-05 21:48:00,1.93789,1.9379,1.93772,1.93785,7000000.0
2007-03-05 21:49:00,1.93788,1.93795,1.93763,1.93795,8000000.0
2007-03-05 21:50:00,1.938,1.938,1.93791,1.93793,10000000.0
2007-03-05 21:51:00,1.93802,1.93822,1.93802,1.93816,7000000.0
2007-03-05 21:52:00,1.93809,1.93811,1.93794,1.93809,7000000.0
2007-03-05 21:53:00,1.9379,1.93794,1.93772,1.93772,8000000.0
2007-03-05 21:54:00,1.9373,1.9373,1.9371,1.9371,11000000.0
2007-03-05 21:55:00,1.93798,1.93798,1.93785,1.93792,11000000.0
2007-03-05 21:56:00,1.9372,1.9372,1.9372,1.9372,13000000.0
2007-03-05 21:57:00,1.93781,1.93795,1.93781,1.93785,13000000.0
2007-03-05 21:58:00,1.93786,1.93795,1.93786,1.93792,6000000.0
2007-03-05 21:59:00,1.9379,1.93793,1.93773,1.93773,25000000.0
2007-03-05 22:00:00,1.93773,1.93773,1.93735,1.93735,12000000.0
2007-03-05 22:01:00,1.93734,1.93734,1.93718,1.93718,6000000.0
2007-03-05 22:02:00,1.93697,1.93697,1.93686,1.93686,11000000.0
2007-03-05 22:03:00,1.93678,1.9368,1.93671,1.93672,9000000.0
2007-03-05 22:04:00,1.93672,1.93672,1.93644,1.93644,11000000.0
2007-03-05 22:05:00,1.93667,1.93673,1.93659,1.93662,8000000.0
2007-03-05 22:06:00,1.93685,1.93708,1.93685,1.93702,8000000.0
2007-03-05 22:07:00,1.93681,1.93683,1.93668,1.93668,15000000.0
2007-03-05 22:08:00,1.93676,1.93688,1.93654,1.93654,6000000.0
2007-03-05 22:09:00,1.93648,1.9367,1.93635,1.93635,13000000.0
2007-03-05 22:10:00,1.93644,1.9367,1.93644,1.93645,9000000.0
2007-03-05 22:11:00,1.93627,1.93632,1.9362,1.93631,8000000.0
2007-03-05 22:12:00,1.93624,1.93675,1.93624,1.9364,15000000.0
2007-03-05 22:13:00,1.93635,1.93635,1.9362,1.9362,10000000.0
2007-03-05 22:14:00,1.93621,1.9364,1.93621,1.93639,13000000.0
2007-03-05 22:15:00,1.93641,1.93678,1.93641,1.93678,7000000.0
2007-03-05 22:16:00,1.93638,1.93678,1.93638,1.93678,8000000.0
2007-03-05 22:17:00,1.9381,1.9387,1.9381,1.9386,6000000.0
2007-03-05 22:18:00,1.9385,1.9387,1.9384,1.9386,6000000.0
2007-03-05 22:19:00,1.93645,1.93645,1.93614,1.93619,6000000.0
2007-03-05 22:20:00,1.93608,1.93646,1.9358,1.93646,7000000.0
2007-03-05 22:21:00,1.93637,1.9364,1.93633,1.93639,11000000.0
2007-03-05 22:22:00,1.93644,1.93651,1.93638,1.93644,8000000.0
2007-03-05 22:23:00,1.93626,1.93638,1.93626,1.93638,15000000.0
2007-03-05 22:24:00,1.93638,1.93644,1.9362,1.9362,10000000.0
2007-03-05 22:25:00,1.9402,1.9402,1.9396,1.9396,10000000.0
2007-03-05 22:26:00,1.93635,1.93635,1.93613,1.93631,10000000.0
2007-03-05 22:27:00,1.93619,1.93637,1.93619,1.93637,10000000.0
2007-03-05 22:28:00,1.93653,1.93675,1.93653,1.93674,8000000.0
2007-03-05 22:29:00,1.93664,1.9367,1.93663,1.93665,7000000.0
2007-03-05 22:30:00,1.93675,1.93675,1.93668,1.93671,5000000.0
2007-03-05 22:31:00,1.93639,1.93661,1.93634,1.93649,7000000.0
2007-03-05 22:32:00,1.93647,1.93647,1.93617,1.93625,7000000.0
2007-03-05 22:33:00,1.93632,1.93647,1.93632,1.93635,6000000.0
2007-03-05 22:34:00,1.93603,1.93603,1.93555,1.93557,47000000.0
2007-03-05 22:35:00,1.93588,1.93588,1.93549,1.93549,8000000.0
2007-03-05 22:36:00,1.93555,1.9356,1.93548,1.93548,7000000.0
2007-03-05 22:37:00,1.93544,1.9356,1.93524,1.93524,28000000.0
2007-03-05 22:38:00,1.93505,1.9362,1.93505,1.9362,10000000.0
2007-03-05 22:39:00,1.93658,1.93674,1.93653,1.93653,11000000.0
2007-03-05 22:40:00,1.93668,1.93668,1.93638,1.93644,9000000.0
2007-03-05 22:41:00,1.939,1.939,1.9387,1.9387,11000000.0
2007-03-05 22:42:00,1.9384,1.9387,1.9384,1.9387,11000000.0
2007-03-05 22:43:00,1.93633,1.93634,1.9362,1.9362,11000000.0
2007-03-05 22:44:00,1.93604,1.93655,1.93604,1.93647,8000000.0
2007-03-05 22:45:00,1.93686,1.93711,1.93686,1.93711,12000000.0
2007-03-05 22:46:00,1.93715,1.93723,1.93705,1.93707,9000000.0
2007-03-05 22:47:00,1.9371,1.9371,1.93664,1.93664,16000000.0
2007-03-05 22:48:00,1.93661,1.93666,1.93582,1.93598,11000000.0
2007-03-05 22:49:00,1.93607,1.93643,1.93607,1.93643,12000000.0
2007-03-05 22:50:00,1.9365,1.93652,1.93646,1.93648,16000000.0
2007-03-05 22:51:00,1.93661,1.93667,1.93653,1.93658,7000000.0
2007-03-05 22:52:00,1.93663,1.93663,1.93648,1.93657,5000000.0
2007-03-05 22:53:00,1.93646,1.93654,1.93646,1.93654,8000000.0
2007-03-05 22:54:00,1.9396,1.9397,1.9395,1.9397,8000000.0
2007-03-05 22:55:00,1.93643,1.9365,1.93643,1.93645,8000000.0
2007-03-05 22:56:00,1.93637,1.93637,1.93621,1.93635,8000000.0
2007-03-05 22:57:00,1.9394,1.9401,1.9394,1.9399,7000000.0
2007-03-05 22:58:00,1.93658,1.93658,1.93635,1.93641,7000000.0
2007-03-05 22:59:00,1.9365,1.93653,1.9365,1.93652,9000000.0
2007-03-05 23:00:00,1.93652,1.93652,1.93642,1.93643,12000000.0
2007-03-05 23:01:00,1.93676,1.93699,1.93676,1.9369,9000000.0
2007-03-05 23:02:00,1.93689,1.93689,1.93666,1.93682,7000000.0
2007-03-05 23:03:00,1.93638,1.93639,1.93635,1.93638,12000000.0
2007-03-05 23:04:00,1.93654,1.93705,1.93654,1.93705,9000000.0
2007-03-05 23:05:00,1.93692,1.93727,1.93692,1.93727,11000000.0
2007-03-05 23:06:00,1.93742,1.9375,1.93742,1.93743,5000000.0
2007-03-05 23:07:00,1.93745,1.93747,1.93738,1.93746,8000000.0
2007-03-05 23:08:00,1.93727,1.93727,1.93694,1.93712,15000000.0
2007-03-05 23:09:00,1.93698,1.93698,1.93686,1.93686,7000000.0
2007-03-05 23:10:00,1.93726,1.93755,1.93722,1.93748,8000000.0
2007-03-05 23:11:00,1.93768,1.93779,1.93761,1.93763,8000000.0
2007-03-05 23:12:00,1.93764,1.93768,1.93757,1.93757,8000000.0
2007-03-05 23:13:00,1.93745,1.93752,1.93722,1.93722,7000000.0
2007-03-05 23:14:00,1.9401,1.9404,1.9396,1.9399,8000000.0
2007-03-05 23:15:00,1.93728,1.93766,1.93728,1.93747,8000000.0
2007-03-05 23:16:00,1.93753,1.93793,1.9375,1.93793,9000000.0
2007-03-05 23:17:00,1.9375,1.9375,1.93678,1.93716,7000000.0
2007-03-05 23:18:00,1.93755,1.93781,1.93732,1.93781,7000000.0
2007-03-05 23:19:00,1.9379,1.93827,1.93747,1.93827,9000000.0
2007-03-05 23:20:00,1.93806,1.93858,1.93806,1.93858,9000000.0
2007-03-05 23:21:00,1.93888,1.93913,1.93886,1.93913,5000000.0
2007-03-05 23:22:00,1.93888,1.93917,1.93863,1.93917,7000000.0
2007-03-05 23:23:00,1.93905,1.93907,1.93879,1.93907,6000000.0
2007-03-05 23:24:00,1.93907,1.93918,1.93896,1.939,9000000.0
2007-03-05 23:25:00,1.9389,1.93928,1.9389,1.9391,10000000.0
2007-03-05 23:26:00,1.93899,1.93899,1.93844,1.93844,5000000.0
2007-03-05 23:27:00,1.93828,1.93851,1.93828,1.93848,5000000.0
2007-03-05 23:28:00,1.93861,1.93861,1.93828,1.9385,7000000.0
2007-03-05 23:29:00,1.93822,1.93822,1.93731,1.93731,25000000.0
2007-03-05 23:30:00,1.93612,1.9375,1.93598,1.9375,7000000.0
2007-03-05 23:31:00,1.93759,1.93767,1.93754,1.93754,14000000.0
2007-03-05 23:32:00,1.93792,1.93809,1.93791,1.93792,9000000.0
2007-03-05 23:33:00,1.9408,1.9409,1.9406,1.9406,6000000.0
2007-03-05 23:34:00,1.93802,1.93802,1.93777,1.93777,6000000.0
2007-03-05 23:35:00,1.93794,1.93794,1.93769,1.93769,12000000.0
2007-03-05 23:36:00,1.93786,1.93835,1.93785,1.93835,9000000.0
2007-03-05 23:37:00,1.9383,1.9383,1.9377,1.9377,8000000.0
2007-03-05 23:38:00,1.93752,1.93801,1.93752,1.93777,8000000.0
2007-03-05 23:39:00,1.93715,1.93757,1.93701,1.93754,11000000.0
2007-03-05 23:40:00,1.93754,1.9378,1.93737,1.93757,21000000.0
2007-03-05 23:41:00,1.93808,1.93809,1.93785,1.93807,7000000.0
2007-03-05 23:42:00,1.93759,1.93759,1.93719,1.93746,19000000.0
2007-03-05 23:43:00,1.9378,1.9378,1.9376,1.9376,7000000.0
2007-03-05 23:44:00,1.9374,1.93751,1.93702,1.93739,8000000.0
2007-03-05 23:45:00,1.93744,1.93744,1.93713,1.93731,7000000.0
2007-03-05 23:46:00,1.93731,1.93731,1.93703,1.93703,8000000.0
2007-03-05 23:47:00,1.93723,1.93729,1.93718,1.9372,7000000.0
2007-03-05 23:48:00,1.93733,1.93747,1.93729,1.93747,8000000.0
2007-03-05 23:49:00,1.93748,1.93748,1.93725,1.93743,8000000.0
2007-03-05 23:50:00,1.93755,1.93783,1.93755,1.93767,8000000.0
2007-03-05 23:51:00,1.93752,1.93764,1.93743,1.93752,7000000.0
2007-03-05 23:52:00,1.93781,1.93837,1.93781,1.93822,7000000.0
2007-03-05 23:53:00,1.93874,1.93901,1.93874,1.93877,10000000.0
2007-03-05 23:54:00,1.93818,1.93864,1.938,1.93826,7000000.0
2007-03-05 23:55:00,1.93834,1.93859,1.93812,1.93859,9000000.0
2007-03-05 23:56:00,1.93857,1.93886,1.93852,1.93868,12000000.0
2007-03-05 23:57:00,1.93886,1.93915,1.93883,1.93915,6000000.0
2007-03-05 23:58:00,1.93924,1.93925,1.93889,1.93889,8000000.0
2007-03-05 23:59:00,1.93928,1.93937,1.93919,1.93919,6000000.0
2007-03-06 00:00:00,1.93918,1.9395,1.93915,1.93927,7000000.0
2007-03-06 00:01:00,1.93971,1.93996,1.93971,1.93981,8000000.0
2007-03-06 00:02:00,1.9398,1.9398,1.93936,1.93936,9000000.0
2007-03-06 00:03:00,1.93959,1.93974,1.93953,1.93974,5000000.0
2007-03-06 00:04:00,1.93939,1.93939,1.93903,1.93903,10000000.0
2007-03-06 00:05:00,1.93919,1.93953,1.93919,1.93935,9000000.0
2007-03-06 00:06:00,1.93952,1.93975,1.93952,1.93975,8000000.0
2007-03-06 00:07:00,1.93963,1.93965,1.93922,1.93937,9000000.0
2007-03-06 00:08:00,1.93969,1.93969,1.93935,1.93935,8000000.0
2007-03-06 00:09:00,1.93945,1.93963,1.93945,1.93962,9000000.0
2007-03-06 00:10:00,1.9385,1.93891,1.9383,1.93879,23000000.0
2007-03-06 00:11:00,1.93884,1.93902,1.93884,1.93902,11000000.0
2007-03-06 00:12:00,1.93916,1.93938,1.93908,1.93925,9000000.0
2007-03-06 00:13:00,1.93935,1.93935,1.93907,1.93908,8000000.0
2007-03-06 00:14:00,1.9384,1.93904,1.9384,1.93904,7000000.0
2007-03-06 00:15:00,1.93889,1.93892,1.93852,1.93892,10000000.0
2007-03-06 00:16:00,1.93869,1.93915,1.93869,1.93915,9000000.0
2007-03-06 00:17:00,1.93924,1.93943,1.93912,1.93918,7000000.0
2007-03-06 00:18:00,1.93898,1.93919,1.93898,1.93916,8000000.0
2007-03-06 00:19:00,1.93927,1.93927,1.93892,1.93904,11000000.0
2007-03-06 00:20:00,1.93914,1.93933,1.93914,1.93915,9000000.0
2007-03-06 00:21:00,1.93934,1.93936,1.93912,1.93936,8000000.0
2007-03-06 00:22:00,1.93948,1.93957,1.93942,1.93957,6000000.0
2007-03-06 00:23:00,1.93947,1.93952,1.93934,1.93952,7000000.0
2007-03-06 00:24:00,1.93943,1.93975,1.93943,1.93961,8000000.0
2007-03-06 00:25:00,1.93916,1.93922,1.93908,1.93908,11000000.0
2007-03-06 00:26:00,1.93931,1.93944,1.93911,1.93944,7000000.0
2007-03-06 00:27:00,1.93927,1.93953,1.93927,1.93953,10000000.0
2007-03-06 00:28:00,1.93959,1.9399,1.93956,1.93969,8000000.0
2007-03-06 00:29:00,1.94001,1.94011,1.93995,1.93995,6000000.0
2007-03-06 00:30:00,1.93991,1.94006,1.93991,1.93993,7000000.0
2007-03-06 00:31:00,1.93991,1.94005,1.93991,1.94001,7000000.0
2007-03-06 00:32:00,1.93973,1.93986,1.93962,1.93984,7000000.0
2007-03-06 00:33:00,1.93987,1.93994,1.93977,1.93994,7000000.0
2007-03-06 00:34:00,1.94018,1.94018,1.93999,1.94004,7000000.0
2007-03-06 00:35:00,1.9401,1.94093,1.9401,1.94093,6000000.0
2007-03-06 00:36:00,1.9412,1.94128,1.94109,1.94113,5000000.0
2007-03-06 00:37:00,1.94066,1.94175,1.94063,1.94175,6000000.0
2007-03-06 00:38:00,1.94105,1.94105,1.94013,1.94013,7000000.0
2007-03-06 00:39:00,1.94079,1.94084,1.9403,1.94031,10000000.0
2007-03-06 00:40:00,1.93973,1.9401,1.93973,1.9401,7000000.0
2007-03-06 00:41:00,1.94001,1.94006,1.93988,1.94006,6000000.0
2007-03-06 00:42:00,1.94012,1.94024,1.94011,1.94023,8000000.0
2007-03-06 00:43:00,1.94025,1.94046,1.94025,1.94034,8000000.0
2007-03-06 00:44:00,1.94022,1.94028,1.9396,1.94014,11000000.0
2007-03-06 00:45:00,1.94013,1.94085,1.94013,1.94085,7000000.0
2007-03-06 00:46:00,1.9409,1.9409,1.94062,1.94062,10000000.0
2007-03-06 00:47:00,1.94069,1.94104,1.94069,1.94095,7000000.0
2007-03-06 00:48:00,1.94109,1.94136,1.94109,1.94128,8000000.0
2007-03-06 00:49:00,1.94089,1.94089,1.94045,1.94088,5000000.0
2007-03-06 00:50:00,1.94089,1.94107,1.94079,1.94101,10000000.0
2007-03-06 00:51:00,1.94117,1.94117,1.94106,1.94112,5000000.0
2007-03-06 00:52:00,1.94107,1.94107,1.94064,1.94064,7000000.0
2007-03-06 00:53:00,1.94075,1.94127,1.94075,1.94127,11000000.0
2007-03-06 00:54:00,1.94128,1.94128,1.94074,1.94074,10000000.0
2007-03-06 00:55:00,1.94094,1.94103,1.94088,1.94096,7000000.0
2007-03-06 00:56:00,1.94095,1.94124,1.94095,1.94116,6000000.0
2007-03-06 00:57:00,1.94136,1.94315,1.94136,1.94267,8000000.0
2007-03-06 00:58:00,1.94271,1.94348,1.94271,1.94348,10000000.0
2007-03-06 00:59:00,1.94364,1.94379,1.94364,1.94379,7000000.0
2007-03-06 01:00:00,1.94396,1.94429,1.9437,1.94429,19000000.0
2007-03-06 01:01:00,1.94453,1.94473,1.94423,1.94423,12000000.0
2007-03-06 01:02:00,1.94453,1.94478,1.94452,1.94466,8000000.0
2007-03-06 01:03:00,1.94509,1.94573,1.94509,1.94552,7000000.0
2007-03-06 01:04:00,1.94579,1.94579,1.94525,1.94525,8000000.0
2007-03-06 01:05:00,1.94573,1.94583,1.94547,1.9455,7000000.0
2007-03-06 01:06:00,1.94575,1.94575,1.94537,1.94542,8000000.0
2007-03-06 01:07:00,1.94511,1.94528,1.94501,1.9451,11000000.0
2007-03-06 01:08:00,1.94521,1.94526,1.94479,1.94494,10000000.0
2007-03-06 01:09:00,1.94485,1.9452,1.94485,1.94516,8000000.0
2007-03-06 01:10:00,1.94484,1.94487,1.94462,1.94478,10000000.0
2007-03-06 01:11:00,1.94498,1.94498,1.94458,1.94484,11000000.0
2007-03-06 01:12:00,1.94527,1.94538,1.94527,1.94534,8000000.0
2007-03-06 01:13:00,1.94519,1.94519,1.94203,1.94203,8000000.0
2007-03-06 01:14:00,1.94035,1.94144,1.94035,1.94144,10000000.0
2007-03-06 01:15:00,1.94159,1.94159,1.94137,1.94143,10000000.0
2007-03-06 01:16:00,1.94102,1.94114,1.94096,1.9411,8000000.0
2007-03-06 01:17:00,1.94112,1.94143,1.94095,1.94095,11000000.0
2007-03-06 01:18:00,1.94146,1.94224,1.94146,1.94224,10000000.0
2007-03-06 01:19:00,1.94264,1.94264,1.94228,1.94228,11000000.0
2007-03-06 01:20:00,1.94295,1.94315,1.94295,1.94309,13000000.0
2007-03-06 01:21:00,1.94356,1.9437,1.94314,1.94314,7000000.0
2007-03-06 01:22:00,1.94309,1.94309,1.9427,1.94275,7000000.0
2007-03-06 01:23:00,1.9429,1.9429,1.9427,1.9427,8000000.0
2007-03-06 01:24:00,1.94278,1.9429,1.94273,1.94273,7000000.0
2007-03-06 01:25:00,1.94261,1.94261,1.94229,1.94236,8000000.0
2007-03-06 01:26:00,1.94233,1.94261,1.94233,1.94261,14000000.0
2007-03-06 01:27:00,1.94293,1.94306,1.9428,1.94306,15000000.0
2007-03-06 01:28:00,1.94302,1.94302,1.94275,1.9429,9000000.0
2007-03-06 01:29:00,1.94257,1.94283,1.94239,1.94239,10000000.0
2007-03-06 01:30:00,1.9426,1.94265,1.9419,1.9419,10000000.0
2007-03-06 01:31:00,1.94144,1.94201,1.94144,1.94184,7000000.0
2007-03-06 01:32:00,1.94186,1.94197,1.94183,1.94194,18000000.0
2007-03-06 01:33:00,1.9419,1.94243,1.94183,1.94243,6000000.0
2007-03-06 01:34:00,1.9349,1.9349,1.9321,1.9327,8000000.0
2007-03-06 01:35:00,1.94216,1.94216,1.942,1.942,8000000.0
2007-03-06 01:36:00,1.94208,1.94227,1.94189,1.94227,9000000.0
2007-03-06 01:37:00,1.94253,1.94273,1.94241,1.94272,5000000.0
2007-03-06 01:38:00,1.94273,1.94295,1.94273,1.94295,12000000.0
2007-03-06 01:39:00,1.94288,1.9429,1.94264,1.9429,12000000.0
2007-03-06 01:40:00,1.94274,1.94312,1.94274,1.94312,7000000.0
2007-03-06 01:41:00,1.94283,1.94283,1.94263,1.94263,11000000.0
2007-03-06 01:42:00,1.94267,1.94342,1.94267,1.94342,7000000.0
2007-03-06 01:43:00,1.94367,1.94406,1.94364,1.94405,8000000.0
2007-03-06 01:44:00,1.94403,1.94403,1.94394,1.94396,7000000.0
2007-03-06 01:45:00,1.94391,1.94391,1.94362,1.94362,7000000.0
2007-03-06 01:46:00,1.94369,1.94369,1.94345,1.94349,7000000.0
2007-03-06 01:47:00,1.94348,1.9436,1.94339,1.94339,14000000.0
2007-03-06 01:48:00,1.9435,1.94356,1.94346,1.94356,7000000.0
2007-03-06 01:49:00,1.94307,1.94321,1.94285,1.94304,8000000.0
2007-03-06 01:50:00,1.9428,1.94285,1.94278,1.94278,10000000.0
2007-03-06 01:51:00,1.94288,1.94323,1.94288,1.94307,16000000.0
2007-03-06 01:52:00,1.94299,1.9431,1.94253,1.94253,13000000.0
2007-03-06 01:53:00,1.94266,1.94266,1.94214,1.94214,7000000.0
2007-03-06 01:54:00,1.9421,1.94236,1.9421,1.94236,9000000.0
2007-03-06 01:55:00,1.94246,1.9426,1.94232,1.94232,11000000.0
2007-03-06 01:56:00,1.94233,1.94258,1.94233,1.94244,17000000.0
2007-03-06 01:57:00,1.94252,1.94252,1.94218,1.94218,13000000.0
2007-03-06 01:58:00,1.9421,1.94231,1.9421,1.94227,10000000.0
2007-03-06 01:59:00,1.94231,1.94236,1.94223,1.94236,7000000.0
2007-03-06 02:00:00,1.94227,1.94227,1.94195,1.94213,10000000.0
2007-03-06 02:01:00,1.94184,1.94188,1.94141,1.94141,8000000.0
2007-03-06 02:02:00,1.94129,1.94141,1.94124,1.94124,7000000.0
2007-03-06 02:03:00,1.93951,1.93951,1.93709,1.93915,10000000.0
2007-03-06 02:04:00,1.93877,1.93877,1.9385,1.93877,7000000.0
2007-03-06 02:05:00,1.93876,1.9391,1.93876,1.93899,10000000.0
2007-03-06 02:06:00,1.93824,1.93824,1.93518,1.93631,10000000.0
2007-03-06 02:07:00,1.9375,1.93854,1.9375,1.93832,8000000.0
2007-03-06 02:08:00,1.93862,1.93862,1.93843,1.93852,8000000.0
2007-03-06 02:09:00,1.93814,1.93829,1.93756,1.93756,7000000.0
2007-03-06 02:10:00,1.93717,1.93717,1.9367,1.9367,9000000.0
2007-03-06 02:11:00,1.93709,1.93726,1.93695,1.93695,8000000.0
2007-03-06 02:12:00,1.93684,1.93734,1.93681,1.93734,8000000.0
2007-03-06 02:13:00,1.93682,1.93682,1.93611,1.93622,7000000.0
2007-03-06 02:14:00,1.93631,1.93652,1.93623,1.93628,9000000.0
2007-03-06 02:15:00,1.93598,1.93687,1.93598,1.93687,8000000.0
2007-03-06 02:16:00,1.93684,1.93707,1.93684,1.93697,8000000.0
2007-03-06 02:17:00,1.93694,1.93743,1.93682,1.93743,6000000.0
2007-03-06 02:18:00,1.93803,1.93893,1.93803,1.93881,7000000.0
2007-03-06 02:19:00,1.93938,1.93951,1.93895,1.93895,11000000.0
2007-03-06 02:20:00,1.93898,1.9391,1.93876,1.93876,6000000.0
2007-03-06 02:21:00,1.93883,1.93883,1.93824,1.93824,7000000.0
2007-03-06 02:22:00,1.93801,1.93832,1.93778,1.93832,8000000.0
2007-03-06 02:23:00,1.93848,1.93858,1.93847,1.93848,10000000.0
2007-03-06 02:24:00,1.93838,1.93838,1.93824,1.9383,11000000.0
2007-03-06 02:25:00,1.93828,1.93852,1.93824,1.93829,11000000.0
2007-03-06 02:26:00,1.93825,1.93825,1.93779,1.93825,8000000.0
2007-03-06 02:27:00,1.93819,1.9384,1.93805,1.93838,9000000.0
2007-03-06 02:28:00,1.93856,1.9386,1.93845,1.9385,10000000.0
2007-03-06 02:29:00,1.93846,1.9388,1.93846,1.9388,7000000.0
2007-03-06 02:30:00,1.9386,1.9386,1.93801,1.93801,5000000.0
2007-03-06 02:31:00,1.93795,1.93825,1.93794,1.93825,8000000.0
2007-03-06 02:32:00,1.93816,1.93816,1.93702,1.93702,8000000.0
2007-03-06 02:33:00,1.9371,1.93741,1.93659,1.93659,8000000.0
2007-03-06 02:34:00,1.93493,1.93493,1.9335,1.9335,7000000.0
2007-03-06 02:35:00,1.93223,1.93331,1.93201,1.93331,11000000.0
2007-03-06 02:36:00,1.93333,1.93363,1.93333,1.93348,7000000.0
2007-03-06 02:37:00,1.93352,1.93362,1.93331,1.93362,7000000.0
2007-03-06 02:38:00,1.93352,1.9337,1.9333,1.9333,7000000.0
2007-03-06 02:39:00,1.93317,1.93319,1.93301,1.93301,8000000.0
2007-03-06 02:40:00,1.93267,1.93267,1.93184,1.93184,7000000.0
2007-03-06 02:41:00,1.93188,1.93196,1.93157,1.93157,8000000.0
2007-03-06 02:42:00,1.93108,1.9318,1.93108,1.9318,5000000.0
2007-03-06 02:43:00,1.93214,1.93283,1.93214,1.93283,9000000.0
2007-03-06 02:44:00,1.93264,1.93333,1.93264,1.93333,7000000.0
2007-03-06 02:45:00,1.93328,1.93328,1.93251,1.93287,8000000.0
2007-03-06 02:46:00,1.9329,1.93351,1.9329,1.93351,8000000.0
2007-03-06 02:47:00,1.93332,1.93332,1.9329,1.93296,9000000.0
2007-03-06 02:48:00,1.93311,1.93347,1.93311,1.93347,8000000.0
2007-03-06 02:49:00,1.93346,1.93443,1.93318,1.93443,11000000.0
2007-03-06 02:50:00,1.93424,1.93424,1.93376,1.93376,7000000.0
2007-03-06 02:51:00,1.9339,1.93391,1.93341,1.93367,8000000.0
2007-03-06 02:52:00,1.93333,1.9334,1.93287,1.9334,6000000.0
2007-03-06 02:53:00,1.9334,1.9338,1.9332,1.9338,8000000.0
2007-03-06 02:54:00,1.93366,1.93366,1.93287,1.9333,8000000.0
2007-03-06 02:55:00,1.93287,1.93301,1.93246,1.93301,8000000.0
2007-03-06 02:56:00,1.93333,1.93347,1.93327,1.93347,7000000.0
2007-03-06 02:57:00,1.93347,1.93399,1.93344,1.93383,8000000.0
2007-03-06 02:58:00,1.93382,1.93386,1.93363,1.93363,6000000.0
2007-03-06 02:59:00,1.93367,1.93382,1.93346,1.93346,9000000.0
2007-03-06 03:00:00,1.93332,1.93332,1.93309,1.93309,6000000.0
2007-03-06 03:01:00,1.93299,1.93305,1.93292,1.93292,8000000.0
2007-03-06 03:02:00,1.93314,1.93339,1.93293,1.93334,11000000.0
2007-03-06 03:03:00,1.93345,1.93345,1.93322,1.93322,7000000.0
2007-03-06 03:04:00,1.93296,1.93296,1.93254,1.93271,7000000.0
2007-03-06 03:05:00,1.93248,1.93271,1.93238,1.93253,8000000.0
2007-03-06 03:06:00,1.93244,1.93244,1.93098,1.93104,8000000.0
2007-03-06 03:07:00,1.93084,1.9311,1.93066,1.9311,8000000.0
2007-03-06 03:08:00,1.93122,1.93122,1.93089,1.93089,5000000.0
2007-03-06 03:09:00,1.93098,1.93128,1.93098,1.93128,8000000.0
2007-03-06 03:10:00,1.93152,1.93152,1.93121,1.93121,7000000.0
2007-03-06 03:11:00,1.93022,1.93062,1.93013,1.93016,10000000.0
2007-03-06 03:12:00,1.9299,1.9299,1.92962,1.92962,7000000.0
2007-03-06 03:13:00,1.92977,1.92986,1.92934,1.92982,11000000.0
2007-03-06 03:14:00,1.92997,1.93006,1.92993,1.93006,11000000.0
2007-03-06 03:15:00,1.93003,1.93013,1.92989,1.92992,7000000.0
2007-03-06 03:16:00,1.92991,1.93023,1.92983,1.93023,7000000.0
2007-03-06 03:17:00,1.9299,1.93034,1.92977,1.93034,11000000.0
2007-03-06 03:18:00,1.92996,1.93023,1.92994,1.92996,10000000.0
2007-03-06 03:19:00,1.92993,1.93018,1.92974,1.92974,6000000.0
2007-03-06 03:20:00,1.92943,1.93108,1.92943,1.93108,7000000.0
2007-03-06 03:21:00,1.93137,1.93139,1.93074,1.93109,7000000.0
2007-03-06 03:22:00,1.93083,1.93132,1.9306,1.93132,7000000.0
2007-03-06 03:23:00,1.93161,1.93212,1.9316,1.93212,7000000.0
2007-03-06 03:24:00,1.93207,1.93207,1.93002,1.93189,8000000.0
2007-03-06 03:25:00,1.93175,1.93175,1.93138,1.93142,8000000.0
2007-03-06 03:26:00,1.93195,1.93279,1.93195,1.9325,11000000.0
2007-03-06 03:27:00,1.93254,1.93338,1.93254,1.93338,8000000.0
2007-03-06 03:28:00,1.93327,1.93328,1.93309,1.93317,10000000.0
2007-03-06 03:29:00,1.93328,1.93371,1.93328,1.9334,11000000.0
2007-03-06 03:30:00,1.93359,1.93379,1.93355,1.93379,7000000.0
2007-03-06 03:31:00,1.93401,1.93403,1.93357,1.93403,9000000.0
2007-03-06 03:32:00,1.93403,1.93403,1.93366,1.93389,6000000.0
2007-03-06 03:33:00,1.93391,1.93405,1.93391,1.93404,7000000.0
2007-03-06 03:34:00,1.9341,1.9341,1.93337,1.93337,8000000.0
2007-03-06 03:35:00,1.93319,1.93402,1.93319,1.93402,10000000.0
2007-03-06 03:36:00,1.93381,1.93381,1.93366,1.93366,5000000.0
2007-03-06 03:37:00,1.93391,1.93396,1.93362,1.93362,9000000.0
2007-03-06 03:38:00,1.93365,1.93367,1.93351,1.93366,7000000.0
2007-03-06 03:39:00,1.93413,1.9347,1.93413,1.93469,8000000.0
2007-03-06 03:40:00,1.93483,1.93483,1.93467,1.93473,7000000.0
2007-03-06 03:41:00,1.93482,1.9349,1.93477,1.93485,10000000.0
2007-03-06 03:42:00,1.93483,1.93536,1.93483,1.93534,10000000.0
2007-03-06 03:43:00,1.93532,1.93532,1.93478,1.93484,8000000.0
2007-03-06 03:44:00,1.93522,1.93533,1.93512,1.93533,6000000.0
2007-03-06 03:45:00,1.93506,1.93506,1.93456,1.9348,8000000.0
2007-03-06 03:46:00,1.93465,1.93465,1.93428,1.93431,7000000.0
2007-03-06 03:47:00,1.93445,1.93472,1.9344,1.9344,7000000.0
2007-03-06 03:48:00,1.93466,1.93478,1.93457,1.93457,6000000.0
2007-03-06 03:49:00,1.9254,1.9262,1.9252,1.9254,8000000.0
2007-03-06 03:50:00,1.93437,1.93437,1.9337,1.93372,8000000.0
2007-03-06 03:51:00,1.93407,1.93443,1.93397,1.93443,9000000.0
2007-03-06 03:52:00,1.93441,1.93456,1.93441,1.93448,8000000.0
2007-03-06 03:53:00,1.93383,1.93409,1.93383,1.93399,10000000.0
2007-03-06 03:54:00,1.93388,1.93405,1.93365,1.93365,7000000.0
2007-03-06 03:55:00,1.93384,1.93424,1.9338,1.93424,7000000.0
2007-03-06 03:56:00,1.93433,1.93433,1.93415,1.93423,7000000.0
2007-03-06 03:57:00,1.93413,1.93424,1.93413,1.93419,8000000.0
2007-03-06 03:58:00,1.93417,1.9344,1.93244,1.93419,7000000.0
2007-03-06 03:59:00,1.93417,1.93417,1.93366,1.93366,7000000.0
2007-03-06 04:00:00,1.93382,1.93383,1.9336,1.93377,6000000.0
2007-03-06 04:01:00,1.93385,1.93453,1.93385,1.93453,7000000.0
2007-03-06 04:02:00,1.93436,1.93436,1.93383,1.93383,8000000.0
2007-03-06 04:03:00,1.93398,1.93401,1.93376,1.93394,8000000.0
2007-03-06 04:04:00,1.93378,1.93409,1.93378,1.93392,8000000.0
2007-03-06 04:05:00,1.93395,1.93395,1.9335,1.93356,8000000.0
2007-03-06 04:06:00,1.93339,1.93357,1.93335,1.93352,9000000.0
2007-03-06 04:07:00,1.93338,1.93338,1.93287,1.93287,11000000.0
2007-03-06 04:08:00,1.93298,1.93314,1.93298,1.933,8000000.0
2007-03-06 04:09:00,1.93292,1.93292,1.9322,1.9322,7000000.0
2007-03-06 04:10:00,1.93146,1.93165,1.93118,1.93118,8000000.0
2007-03-06 04:11:00,1.93058,1.93092,1.93058,1.93088,7000000.0
2007-03-06 04:12:00,1.93109,1.93126,1.93092,1.93092,7000000.0
2007-03-06 04:13:00,1.93066,1.93066,1.93043,1.93045,8000000.0
2007-03-06 04:14:00,1.93048,1.93048,1.92985,1.92985,7000000.0
2007-03-06 04:15:00,1.92985,1.93025,1.92985,1.93025,7000000.0
2007-03-06 04:16:00,1.93044,1.93044,1.93032,1.93032,4000000.0
2007-03-06 04:17:00,1.9301,1.9301,1.92949,1.92959,7000000.0
2007-03-06 04:18:00,1.92963,1.92963,1.92947,1.9295,8000000.0
2007-03-06 04:19:00,1.92967,1.92987,1.92967,1.92986,8000000.0
2007-03-06 04:20:00,1.92974,1.92992,1.92968,1.92992,10000000.0
2007-03-06 04:21:00,1.92991,1.93031,1.92991,1.93021,8000000.0
2007-03-06 04:22:00,1.93037,1.93042,1.93,1.93,9000000.0
2007-03-06 04:23:00,1.92997,1.93036,1.92997,1.93029,7000000.0
2007-03-06 04:24:00,1.9301,1.93041,1.9301,1.93041,9000000.0
2007-03-06 04:25:00,1.93042,1.93042,1.93007,1.9301,7000000.0
2007-03-06 04:26:00,1.93006,1.93032,1.93006,1.93026,7000000.0
2007-03-06 04:27:00,1.93027,1.93027,1.93,1.93,8000000.0
2007-03-06 04:28:00,1.93029,1.93035,1.92996,1.93035,7000000.0
2007-03-06 04:29:00,1.93031,1.9304,1.93003,1.93003,8000000.0
2007-03-06 04:30:00,1.9299,1.9299,1.92838,1.92838,9000000.0
2007-03-06 04:31:00,1.92808,1.92808,1.92776,1.92798,10000000.0
2007-03-06 04:32:00,1.92766,1.92798,1.92726,1.92798,9000000.0
2007-03-06 04:33:00,1.92767,1.92767,1.92711,1.92711,8000000.0
2007-03-06 04:34:00,1.92724,1.92734,1.92699,1.92711,7000000.0
2007-03-06 04:35:00,1.92729,1.92766,1.92728,1.92728,7000000.0
2007-03-06 04:36:00,1.92731,1.92742,1.92731,1.92736,6000000.0
2007-03-06 04:37:00,1.92746,1.92787,1.92746,1.92764,11000000.0
2007-03-06 04:38:00,1.9277,1.928,1.92759,1.928,9000000.0
2007-03-06 04:39:00,1.92819,1.92896,1.92803,1.92896,9000000.0
2007-03-06 04:40:00,1.92913,1.92913,1.92868,1.92868,9000000.0
2007-03-06 04:41:00,1.92869,1.92878,1.92844,1.92851,8000000.0
2007-03-06 04:42:00,1.92896,1.92896,1.92789,1.92789,7000000.0
2007-03-06 04:43:00,1.92748,1.92757,1.92712,1.92712,11000000.0
2007-03-06 04:44:00,1.9273,1.92738,1.92672,1.92672,9000000.0
2007-03-06 04:45:00,1.92572,1.92597,1.92549,1.92597,8000000.0
2007-03-06 04:46:00,1.92618,1.92629,1.92618,1.92629,6000000.0
2007-03-06 04:47:00,1.92602,1.92611,1.92581,1.92599,8000000.0
2007-03-06 04:48:00,1.92617,1.92617,1.92523,1.92523,7000000.0
2007-03-06 04:49:00,1.92512,1.92525,1.92484,1.9252,11000000.0
2007-03-06 04:50:00,1.92475,1.92514,1.92475,1.92514,3000000.0
2007-03-06 04:51:00,1.92507,1.92508,1.92487,1.92487,7000000.0
2007-03-06 04:52:00,1.92476,1.92484,1.92452,1.92455,10000000.0
2007-03-06 04:53:00,1.92431,1.92476,1.92431,1.9245,9000000.0
2007-03-06 04:54:00,1.925,1.92508,1.92488,1.92508,7000000.0
2007-03-06 04:55:00,1.92502,1.92502,1.92471,1.92475,8000000.0
2007-03-06 04:56:00,1.92479,1.92508,1.92479,1.92497,7000000.0
2007-03-06 04:57:00,1.92553,1.92563,1.92547,1.9256,8000000.0
2007-03-06 04:58:00,1.92545,1.92552,1.92523,1.92531,8000000.0
2007-03-06 04:59:00,1.92565,1.92602,1.92565,1.92602,8000000.0
2007-03-06 05:00:00,1.92575,1.92679,1.92575,1.92679,7000000.0
2007-03-06 05:01:00,1.92671,1.92671,1.92629,1.92629,7000000.0
2007-03-06 05:02:00,1.92623,1.92641,1.92613,1.92631,7000000.0
2007-03-06 05:03:00,1.92614,1.92681,1.92614,1.92681,7000000.0
2007-03-06 05:04:00,1.92663,1.92693,1.92663,1.92685,7000000.0
2007-03-06 05:05:00,1.92694,1.92718,1.92694,1.92718,8000000.0
2007-03-06 05:06:00,1.92683,1.92697,1.92678,1.92678,8000000.0
2007-03-06 05:07:00,1.92713,1.92719,1.92684,1.92717,8000000.0
2007-03-06 05:08:00,1.92697,1.92732,1.92697,1.92732,10000000.0
2007-03-06 05:09:00,1.92679,1.92679,1.92626,1.92653,7000000.0
2007-03-06 05:10:00,1.92606,1.92626,1.92588,1.92622,7000000.0
2007-03-06 05:11:00,1.92638,1.92638,1.9259,1.92594,8000000.0
2007-03-06 05:12:00,1.92583,1.92614,1.92583,1.92614,11000000.0
2007-03-06 05:13:00,1.92636,1.92666,1.92636,1.92653,8000000.0
2007-03-06 05:14:00,1.9267,1.9267,1.92615,1.9265,11000000.0
2007-03-06 05:15:00,1.9277,1.9278,1.9277,1.9278,9000000.0
2007-03-06 05:16:00,1.92657,1.92657,1.92579,1.92645,9000000.0
2007-03-06 05:17:00,1.926,1.92633,1.926,1.92633,8000000.0
2007-03-06 05:18:00,1.92688,1.92696,1.9267,1.92696,8000000.0
2007-03-06 05:19:00,1.92693,1.92714,1.9267,1.92714,7000000.0
2007-03-06 05:20:00,1.92699,1.92717,1.92664,1.92717,10000000.0
2007-03-06 05:21:00,1.92733,1.92757,1.92733,1.92735,8000000.0
2007-03-06 05:22:00,1.92748,1.92771,1.92748,1.92763,7000000.0
2007-03-06 05:23:00,1.92678,1.92735,1.92678,1.92735,10000000.0
2007-03-06 05:24:00,1.92757,1.92762,1.92712,1.92712,7000000.0
2007-03-06 05:25:00,1.9274,1.92761,1.9274,1.92744,7000000.0
2007-03-06 05:26:00,1.9275,1.92759,1.92744,1.92759,7000000.0
2007-03-06 05:27:00,1.9276,1.92764,1.92742,1.92743,8000000.0
2007-03-06 05:28:00,1.92727,1.92746,1.92717,1.92727,9000000.0
2007-03-06 05:29:00,1.92737,1.92738,1.92717,1.92738,7000000.0
2007-03-06 05:30:00,1.9274,1.9274,1.92721,1.92725,7000000.0
2007-03-06 05:31:00,1.92738,1.92755,1.92731,1.92732,8000000.0
2007-03-06 05:32:00,1.92716,1.92716,1.92681,1.92688,8000000.0
2007-03-06 05:33:00,1.92669,1.92709,1.92669,1.927,9000000.0
2007-03-06 05:34:00,1.92719,1.92726,1.92695,1.92726,5000000.0
2007-03-06 05:35:00,1.92699,1.92699,1.92638,1.92638,7000000.0
2007-03-06 05:36:00,1.92695,1.92721,1.92686,1.92686,11000000.0
2007-03-06 05:37:00,1.92671,1.92671,1.9266,1.92661,7000000.0
2007-03-06 05:38:00,1.92605,1.92605,1.92578,1.92578,6000000.0
2007-03-06 05:39:00,1.92614,1.92731,1.92614,1.92731,7000000.0
2007-03-06 05:40:00,1.92744,1.92764,1.92729,1.92729,8000000.0
2007-03-06 05:41:00,1.92702,1.92702,1.92656,1.92682,8000000.0
2007-03-06 05:42:00,1.927,1.92718,1.92689,1.92689,7000000.0
2007-03-06 05:43:00,1.92673,1.92673,1.92644,1.92665,9000000.0
2007-03-06 05:44:00,1.92668,1.92701,1.92634,1.92701,8000000.0
2007-03-06 05:45:00,1.92726,1.9276,1.92703,1.9276,11000000.0
2007-03-06 05:46:00,1.92766,1.92773,1.92766,1.92771,5000000.0
2007-03-06 05:47:00,1.92772,1.92772,1.92752,1.92752,8000000.0
2007-03-06 05:48:00,1.92738,1.92756,1.92728,1.92756,7000000.0
2007-03-06 05:49:00,1.92742,1.92757,1.92742,1.92747,8000000.0
2007-03-06 05:50:00,1.92697,1.92735,1.92679,1.92735,9000000.0
2007-03-06 05:51:00,1.9283,1.9283,1.9281,1.9281,8000000.0
2007-03-06 05:52:00,1.92751,1.92772,1.92749,1.92765,8000000.0
2007-03-06 05:53:00,1.92743,1.92779,1.92743,1.92779,7000000.0
2007-03-06 05:54:00,1.92777,1.92777,1.92723,1.92723,10000000.0
2007-03-06 05:55:00,1.92742,1.92742,1.92722,1.92722,8000000.0
2007-03-06 05:56:00,1.92747,1.92764,1.92747,1.92764,5000000.0
2007-03-06 05:57:00,1.92758,1.92778,1.92757,1.92778,8000000.0
2007-03-06 05:58:00,1.92767,1.92772,1.92739,1.92772,9000000.0
2007-03-06 05:59:00,1.92751,1.92754,1.92721,1.92721,10000000.0
2007-03-06 06:00:00,1.9267,1.92689,1.92658,1.92658,8000000.0
2007-03-06 06:01:00,1.92662,1.92682,1.92661,1.92661,7000000.0
2007-03-06 06:02:00,1.9271,1.92738,1.9271,1.92735,7000000.0
2007-03-06 06:03:00,1.92769,1.92806,1.92769,1.92805,8000000.0
2007-03-06 06:04:00,1.92768,1.9277,1.92753,1.92764,7000000.0
2007-03-06 06:05:00,1.92778,1.92778,1.92744,1.92744,7000000.0
2007-03-06 06:06:00,1.92727,1.92735,1.92716,1.92716,5000000.0
2007-03-06 06:07:00,1.9268,1.92705,1.9268,1.92702,7000000.0
2007-03-06 06:08:00,1.92705,1.92715,1.92699,1.92715,6000000.0
2007-03-06 06:09:00,1.92692,1.92692,1.92649,1.92651,8000000.0
2007-03-06 06:10:00,1.92611,1.92611,1.92586,1.92604,8000000.0
2007-03-06 06:11:00,1.9263,1.9263,1.92608,1.92626,8000000.0
2007-03-06 06:12:00,1.92599,1.92634,1.92568,1.92634,8000000.0
2007-03-06 06:13:00,1.92677,1.92688,1.92676,1.92687,8000000.0
2007-03-06 06:14:00,1.92699,1.92722,1.92699,1.92722,7000000.0
2007-03-06 06:15:00,1.92711,1.92728,1.92708,1.92721,8000000.0
2007-03-06 06:16:00,1.92731,1.92731,1.92706,1.92706,5000000.0
2007-03-06 06:17:00,1.92737,1.92776,1.92737,1.92757,7000000.0
2007-03-06 06:18:00,1.92771,1.9279,1.92757,1.92757,9000000.0
2007-03-06 06:19:00,1.92788,1.92805,1.92783,1.92783,7000000.0
2007-03-06 06:20:00,1.92799,1.92819,1.92799,1.92819,5000000.0
2007-03-06 06:21:00,1.92807,1.92807,1.92757,1.92757,8000000.0
2007-03-06 06:22:00,1.92747,1.92747,1.92705,1.92739,8000000.0
2007-03-06 06:23:00,1.92753,1.92753,1.92729,1.92737,8000000.0
2007-03-06 06:24:00,1.92751,1.92783,1.92751,1.92783,11000000.0
2007-03-06 06:25:00,1.92773,1.92795,1.92766,1.92795,11000000.0
2007-03-06 06:26:00,1.92754,1.92754,1.92731,1.92731,11000000.0
2007-03-06 06:27:00,1.92708,1.92727,1.92698,1.92725,7000000.0
2007-03-06 06:28:00,1.92708,1.92708,1.92684,1.92687,8000000.0
2007-03-06 06:29:00,1.92685,1.92685,1.92664,1.92668,8000000.0
2007-03-06 06:30:00,1.9269,1.9269,1.92678,1.92687,8000000.0
2007-03-06 06:31:00,1.92699,1.92716,1.92693,1.92716,7000000.0
2007-03-06 06:32:00,1.92722,1.92723,1.92691,1.92691,6000000.0
2007-03-06 06:33:00,1.92698,1.92721,1.92698,1.92707,7000000.0
2007-03-06 06:34:00,1.92696,1.92696,1.92675,1.92683,7000000.0
2007-03-06 06:35:00,1.9268,1.9271,1.9268,1.9271,11000000.0
2007-03-06 06:36:00,1.92702,1.92702,1.92681,1.92681,5000000.0
2007-03-06 06:37:00,1.92701,1.92711,1.92692,1.92711,10000000.0
2007-03-06 06:38:00,1.92722,1.92742,1.92718,1.92718,7000000.0
2007-03-06 06:39:00,1.92701,1.92766,1.92701,1.92766,11000000.0
2007-03-06 06:40:00,1.92776,1.92776,1.92752,1.92752,7000000.0
2007-03-06 06:41:00,1.9276,1.9276,1.92714,1.92714,7000000.0
2007-03-06 06:42:00,1.9273,1.9276,1.9273,1.9276,5000000.0
2007-03-06 06:43:00,1.9276,1.9277,1.92751,1.92751,7000000.0
2007-03-06 06:44:00,1.92755,1.92755,1.92739,1.92751,8000000.0
2007-03-06 06:45:00,1.92751,1.92754,1.9274,1.92754,8000000.0
2007-03-06 06:46:00,1.92754,1.92758,1.92731,1.92744,10000000.0
2007-03-06 06:47:00,1.92749,1.92771,1.92749,1.92762,8000000.0
2007-03-06 06:48:00,1.92769,1.92769,1.92738,1.92742,7000000.0
2007-03-06 06:49:00,1.9278,1.9278,1.9266,1.9266,5000000.0
2007-03-06 06:50:00,1.92748,1.9276,1.92748,1.92754,5000000.0
2007-03-06 06:51:00,1.92746,1.92746,1.92709,1.92711,10000000.0
2007-03-06 06:52:00,1.9252,1.9254,1.9248,1.9253,8000000.0
2007-03-06 06:53:00,1.927,1.927,1.92671,1.92671,8000000.0
2007-03-06 06:54:00,1.9269,1.9269,1.92623,1.92623,7000000.0
2007-03-06 06:55:00,1.92624,1.92654,1.92586,1.92633,7000000.0
2007-03-06 06:56:00,1.92666,1.92686,1.9265,1.92686,9000000.0
2007-03-06 06:57:00,1.92661,1.9267,1.92653,1.92653,7000000.0
2007-03-06 06:58:00,1.92633,1.92662,1.92633,1.92645,7000000.0
2007-03-06 06:59:00,1.92628,1.92658,1.92628,1.92653,7000000.0
2007-03-06 07:00:00,1.92667,1.9268,1.92656,1.9268,7000000.0
2007-03-06 07:01:00,1.9268,1.92693,1.92674,1.92693,7000000.0
2007-03-06 07:02:00,1.92671,1.92697,1.92671,1.92697,7000000.0
2007-03-06 07:03:00,1.92692,1.92712,1.92691,1.92712,7000000.0
2007-03-06 07:04:00,1.92717,1.92723,1.92699,1.92723,8000000.0
2007-03-06 07:05:00,1.92717,1.92718,1.927,1.92703,11000000.0
2007-03-06 07:06:00,1.927,1.92733,1.9269,1.92706,11000000.0
2007-03-06 07:07:00,1.92755,1.92755,1.92738,1.92738,11000000.0
2007-03-06 07:08:00,1.92753,1.92753,1.92689,1.92738,9000000.0
2007-03-06 07:09:00,1.92723,1.92744,1.92723,1.92738,8000000.0
2007-03-06 07:10:00,1.9271,1.9271,1.92687,1.92687,7000000.0
2007-03-06 07:11:00,1.92713,1.92803,1.92713,1.92798,10000000.0
2007-03-06 07:12:00,1.92799,1.92831,1.92798,1.92831,7000000.0
2007-03-06 07:13:00,1.92828,1.92834,1.92822,1.92822,8000000.0
2007-03-06 07:14:00,1.92826,1.92834,1.9281,1.92834,7000000.0
2007-03-06 07:15:00,1.92807,1.92814,1.92795,1.92804,10000000.0
2007-03-06 07:16:00,1.92796,1.92796,1.92757,1.92762,8000000.0
2007-03-06 07:17:00,1.9277,1.92791,1.92768,1.92772,11000000.0
2007-03-06 07:18:00,1.92755,1.92755,1.9271,1.92718,8000000.0
2007-03-06 07:19:00,1.9272,1.92725,1.92709,1.92709,8000000.0
2007-03-06 07:20:00,1.92708,1.9271,1.92665,1.92669,9000000.0
2007-03-06 07:21:00,1.92685,1.92705,1.92664,1.92705,10000000.0
2007-03-06 07:22:00,1.92651,1.92655,1.92636,1.92643,11000000.0
2007-03-06 07:23:00,1.92641,1.92641,1.92616,1.92641,7000000.0
2007-03-06 07:24:00,1.92674,1.92719,1.92674,1.92711,9000000.0
2007-03-06 07:25:00,1.92703,1.92718,1.9269,1.9269,8000000.0
2007-03-06 07:26:00,1.92716,1.92743,1.92713,1.92713,7000000.0
2007-03-06 07:27:00,1.92736,1.9277,1.92736,1.9277,7000000.0
2007-03-06 07:28:00,1.92753,1.92753,1.92668,1.92668,7000000.0
2007-03-06 07:29:00,1.92637,1.92676,1.92637,1.92669,8000000.0
2007-03-06 07:30:00,1.92668,1.92686,1.92668,1.9267,8000000.0
2007-03-06 07:31:00,1.9268,1.9268,1.92613,1.92613,7000000.0
2007-03-06 07:32:00,1.92628,1.92659,1.92621,1.92659,9000000.0
2007-03-06 07:33:00,1.92666,1.92698,1.92665,1.92665,8000000.0
2007-03-06 07:34:00,1.92663,1.92663,1.92625,1.92625,11000000.0
2007-03-06 07:35:00,1.9264,1.92641,1.92635,1.92636,8000000.0
2007-03-06 07:36:00,1.92653,1.92669,1.92646,1.92669,7000000.0
2007-03-06 07:37:00,1.92654,1.92654,1.92637,1.92646,7000000.0
2007-03-06 07:38:00,1.92645,1.92645,1.92611,1.92611,11000000.0
2007-03-06 07:39:00,1.92606,1.9262,1.92592,1.92592,7000000.0
2007-03-06 07:40:00,1.92583,1.9259,1.92573,1.92573,8000000.0
2007-03-06 07:41:00,1.92583,1.92592,1.9258,1.92585,9000000.0
2007-03-06 07:42:00,1.92597,1.92648,1.92597,1.92642,11000000.0
2007-03-06 07:43:00,1.92653,1.92662,1.92647,1.92653,7000000.0
2007-03-06 07:44:00,1.92665,1.92676,1.9264,1.92643,7000000.0
2007-03-06 07:45:00,1.92604,1.92652,1.9259,1.92652,7000000.0
2007-03-06 07:46:00,1.92653,1.9267,1.92641,1.9267,7000000.0
2007-03-06 07:47:00,1.92679,1.92682,1.92665,1.92665,7000000.0
2007-03-06 07:48:00,1.92652,1.92672,1.92652,1.92657,8000000.0
2007-03-06 07:49:00,1.92676,1.92707,1.92671,1.92697,8000000.0
2007-03-06 07:50:00,1.9266,1.92677,1.92655,1.92672,7000000.0
2007-03-06 07:51:00,1.92618,1.92618,1.92522,1.92522,8000000.0
2007-03-06 07:52:00,1.92456,1.92469,1.92445,1.92464,10000000.0
2007-03-06 07:53:00,1.92457,1.92484,1.92457,1.92484,11000000.0
2007-03-06 07:54:00,1.92488,1.92494,1.92469,1.9248,9000000.0
2007-03-06 07:55:00,1.92457,1.92457,1.9242,1.9242,9000000.0
2007-03-06 07:56:00,1.92419,1.92494,1.92419,1.92494,9000000.0
2007-03-06 07:57:00,1.92506,1.92506,1.92486,1.92488,7000000.0
2007-03-06 07:58:00,1.92523,1.92557,1.92523,1.92532,7000000.0
2007-03-06 07:59:00,1.92517,1.92572,1.92515,1.92572,7000000.0
2007-03-06 08:00:00,1.92581,1.92699,1.92581,1.92667,8000000.0
2007-03-06 08:01:00,1.92665,1.92665,1.92572,1.92585,10000000.0
2007-03-06 08:02:00,1.92576,1.92597,1.92559,1.92597,7000000.0
2007-03-06 08:03:00,1.92606,1.92724,1.92606,1.92695,8000000.0
2007-03-06 08:04:00,1.92616,1.92627,1.92513,1.92513,8000000.0
2007-03-06 08:05:00,1.92513,1.92566,1.92513,1.92566,8000000.0
2007-03-06 08:06:00,1.92562,1.92562,1.92531,1.92531,6000000.0
2007-03-06 08:07:00,1.92532,1.92532,1.92502,1.92527,7000000.0
2007-03-06 08:08:00,1.92545,1.92547,1.92535,1.92547,7000000.0
2007-03-06 08:09:00,1.92566,1.92566,1.92545,1.9255,7000000.0
2007-03-06 08:10:00,1.92546,1.92546,1.9246,1.9246,7000000.0
2007-03-06 08:11:00,1.92418,1.92418,1.92394,1.92408,8000000.0
2007-03-06 08:12:00,1.92438,1.92495,1.92438,1.92495,9000000.0
2007-03-06 08:13:00,1.92502,1.92502,1.92467,1.92467,7000000.0
2007-03-06 08:14:00,1.9248,1.92487,1.92462,1.92466,9000000.0
2007-03-06 08:15:00,1.92477,1.92491,1.92467,1.92489,8000000.0
2007-03-06 08:16:00,1.92494,1.92499,1.92478,1.92486,11000000.0
2007-03-06 08:17:00,1.92399,1.92399,1.92327,1.92327,7000000.0
2007-03-06 08:18:00,1.92312,1.92321,1.92286,1.92286,9000000.0
2007-03-06 08:19:00,1.92232,1.9233,1.92232,1.9233,7000000.0
2007-03-06 08:20:00,1.92337,1.92361,1.92337,1.92348,8000000.0
2007-03-06 08:21:00,1.92329,1.92341,1.92323,1.92335,8000000.0
2007-03-06 08:22:00,1.9233,1.9233,1.92295,1.92295,8000000.0
2007-03-06 08:23:00,1.92283,1.92307,1.92272,1.92307,7000000.0
2007-03-06 08:24:00,1.9264,1.9264,1.9254,1.9254,8000000.0
2007-03-06 08:25:00,1.9233,1.92338,1.92316,1.92336,8000000.0
2007-03-06 08:26:00,1.92326,1.92326,1.92205,1.92205,7000000.0
2007-03-06 08:27:00,1.92253,1.92289,1.92253,1.92286,10000000.0
2007-03-06 08:28:00,1.92293,1.92319,1.92293,1.92319,7000000.0
2007-03-06 08:29:00,1.92299,1.92362,1.92295,1.92362,10000000.0
2007-03-06 08:30:00,1.92387,1.92387,1.92373,1.92385,7000000.0
2007-03-06 08:31:00,1.92421,1.92433,1.92419,1.92433,10000000.0
2007-03-06 08:32:00,1.92417,1.92417,1.92364,1.92364,8000000.0
2007-03-06 08:33:00,1.92359,1.92359,1.923,1.923,7000000.0
2007-03-06 08:34:00,1.92303,1.92369,1.92303,1.92369,9000000.0
2007-03-06 08:35:00,1.92367,1.92426,1.92367,1.92421,9000000.0
2007-03-06 08:36:00,1.92366,1.92366,1.92303,1.92303,8000000.0
2007-03-06 08:37:00,1.923,1.923,1.92252,1.92255,9000000.0
2007-03-06 08:38:00,1.92311,1.92329,1.92286,1.92329,10000000.0
2007-03-06 08:39:00,1.92276,1.92301,1.9227,1.92301,11000000.0
2007-03-06 08:40:00,1.92306,1.92312,1.92285,1.92312,8000000.0
2007-03-06 08:41:00,1.92319,1.92327,1.92304,1.92304,11000000.0
2007-03-06 08:42:00,1.92287,1.92362,1.92279,1.92362,10000000.0
2007-03-06 08:43:00,1.92372,1.92416,1.92372,1.92416,8000000.0
2007-03-06 08:44:00,1.92409,1.92431,1.92408,1.92408,10000000.0
2007-03-06 08:45:00,1.92419,1.92453,1.92419,1.92453,8000000.0
2007-03-06 08:46:00,1.92495,1.92524,1.92362,1.92444,8000000.0
2007-03-06 08:47:00,1.92383,1.92383,1.92359,1.92373,7000000.0
2007-03-06 08:48:00,1.92395,1.92404,1.92378,1.92404,8000000.0
2007-03-06 08:49:00,1.92407,1.92407,1.92314,1.92314,11000000.0
2007-03-06 08:50:00,1.92344,1.92381,1.92334,1.92342,7000000.0
2007-03-06 08:51:00,1.92348,1.92348,1.92296,1.92316,8000000.0
2007-03-06 08:52:00,1.92335,1.92371,1.92335,1.92371,9000000.0
2007-03-06 08:53:00,1.9239,1.92411,1.92354,1.92411,8000000.0
2007-03-06 08:54:00,1.924,1.92401,1.92371,1.92379,8000000.0
2007-03-06 08:55:00,1.92382,1.92382,1.92339,1.9237,8000000.0
2007-03-06 08:56:00,1.92368,1.92402,1.9236,1.92402,7000000.0
2007-03-06 08:57:00,1.92403,1.92403,1.92322,1.92323,8000000.0
2007-03-06 08:58:00,1.92335,1.92404,1.92335,1.92404,7000000.0
2007-03-06 08:59:00,1.92385,1.92411,1.92344,1.92411,7000000.0
2007-03-06 09:00:00,1.92405,1.92426,1.92395,1.92426,8000000.0
2007-03-06 09:01:00,1.92442,1.92482,1.92403,1.92482,9000000.0
2007-03-06 09:02:00,1.9249,1.9249,1.92445,1.92445,10000000.0
2007-03-06 09:03:00,1.92433,1.92481,1.92433,1.92465,7000000.0
2007-03-06 09:04:00,1.92528,1.92528,1.92486,1.92486,7000000.0
2007-03-06 09:05:00,1.92403,1.92469,1.92403,1.92464,7000000.0
2007-03-06 09:06:00,1.92456,1.92456,1.92429,1.92452,11000000.0
2007-03-06 09:07:00,1.92431,1.92532,1.92431,1.92532,8000000.0
2007-03-06 09:08:00,1.92494,1.92494,1.92455,1.92479,7000000.0
2007-03-06 09:09:00,1.92523,1.92551,1.92523,1.92551,11000000.0
2007-03-06 09:10:00,1.92493,1.92513,1.92471,1.9251,7000000.0
2007-03-06 09:11:00,1.92536,1.92559,1.92536,1.92545,9000000.0
2007-03-06 09:12:00,1.92486,1.92523,1.92486,1.92514,8000000.0
2007-03-06 09:13:00,1.92518,1.92527,1.92505,1.9251,9000000.0
2007-03-06 09:14:00,1.92509,1.92554,1.92509,1.92536,11000000.0
2007-03-06 09:15:00,1.92531,1.92571,1.92531,1.92571,7000000.0
2007-03-06 09:16:00,1.92623,1.92623,1.92565,1.92584,8000000.0
2007-03-06 09:17:00,1.92574,1.92599,1.92551,1.92599,11000000.0
2007-03-06 09:18:00,1.9265,1.92655,1.92643,1.92648,8000000.0
2007-03-06 09:19:00,1.92658,1.92668,1.92655,1.92661,7000000.0
2007-03-06 09:20:00,1.92657,1.92657,1.92612,1.92612,7000000.0
2007-03-06 09:21:00,1.92604,1.92606,1.92564,1.92564,8000000.0
2007-03-06 09:22:00,1.92575,1.92607,1.92575,1.926,8000000.0
2007-03-06 09:23:00,1.92588,1.9261,1.92585,1.9261,7000000.0
2007-03-06 09:24:00,1.92607,1.92613,1.9258,1.92586,8000000.0
2007-03-06 09:25:00,1.92523,1.92523,1.92505,1.92516,7000000.0
2007-03-06 09:26:00,1.9258,1.92598,1.92564,1.92592,11000000.0
2007-03-06 09:27:00,1.92572,1.92589,1.92563,1.92589,11000000.0
2007-03-06 09:28:00,1.9257,1.92594,1.9257,1.92594,9000000.0
2007-03-06 09:29:00,1.92593,1.92599,1.92575,1.92591,8000000.0
2007-03-06 09:30:00,1.92561,1.92561,1.92517,1.92521,7000000.0
2007-03-06 09:31:00,1.92486,1.92521,1.92486,1.92516,7000000.0
2007-03-06 09:32:00,1.92514,1.92517,1.92499,1.92517,7000000.0
2007-03-06 09:33:00,1.92535,1.92536,1.92485,1.92494,8000000.0
2007-03-06 09:34:00,1.92507,1.92529,1.92507,1.92515,7000000.0
2007-03-06 09:35:00,1.92535,1.92535,1.9251,1.9251,10000000.0
2007-03-06 09:36:00,1.92484,1.92493,1.92427,1.92433,8000000.0
2007-03-06 09:37:00,1.92436,1.92448,1.92424,1.92438,11000000.0
2007-03-06 09:38:00,1.92409,1.92409,1.9222,1.92342,11000000.0
2007-03-06 09:39:00,1.92356,1.92392,1.92356,1.92392,7000000.0
2007-03-06 09:40:00,1.92374,1.92385,1.9237,1.9237,9000000.0
2007-03-06 09:41:00,1.92409,1.92449,1.92382,1.92449,8000000.0
2007-03-06 09:42:00,1.92424,1.92425,1.92413,1.92415,10000000.0
2007-03-06 09:43:00,1.92441,1.9247,1.9243,1.9247,11000000.0
2007-03-06 09:44:00,1.92498,1.92566,1.92498,1.92553,8000000.0
2007-03-06 09:45:00,1.92583,1.92622,1.92583,1.92606,7000000.0
2007-03-06 09:46:00,1.92585,1.92597,1.9256,1.92581,11000000.0
2007-03-06 09:47:00,1.92586,1.926,1.92525,1.92525,9000000.0
2007-03-06 09:48:00,1.92467,1.92586,1.92467,1.92586,7000000.0
2007-03-06 09:49:00,1.926,1.92632,1.92598,1.92606,11000000.0
2007-03-06 09:50:00,1.92604,1.92604,1.92581,1.92581,8000000.0
2007-03-06 09:51:00,1.92555,1.92568,1.92546,1.92554,8000000.0
2007-03-06 09:52:00,1.92529,1.92529,1.92491,1.92491,8000000.0
2007-03-06 09:53:00,1.92487,1.92556,1.92487,1.92554,10000000.0
2007-03-06 09:54:00,1.92564,1.92564,1.92539,1.92553,6000000.0
2007-03-06 09:55:00,1.92517,1.92521,1.9247,1.9247,8000000.0
2007-03-06 09:56:00,1.92438,1.92514,1.92438,1.92506,10000000.0
2007-03-06 09:57:00,1.92485,1.92535,1.92485,1.92512,8000000.0
2007-03-06 09:58:00,1.92509,1.92523,1.92499,1.92503,8000000.0
2007-03-06 09:59:00,1.92516,1.92516,1.92444,1.92444,10000000.0
2007-03-06 10:00:00,1.92478,1.92478,1.92434,1.92434,10000000.0
2007-03-06 10:01:00,1.92416,1.92433,1.92408,1.92414,10000000.0
2007-03-06 10:02:00,1.92369,1.92437,1.92369,1.92437,10000000.0
2007-03-06 10:03:00,1.92411,1.92411,1.92345,1.92345,7000000.0
2007-03-06 10:04:00,1.92346,1.92374,1.92346,1.92369,7000000.0
2007-03-06 10:05:00,1.92431,1.92431,1.92402,1.92414,11000000.0
2007-03-06 10:06:00,1.92395,1.92457,1.92395,1.92457,7000000.0
2007-03-06 10:07:00,1.92452,1.9247,1.92452,1.92459,7000000.0
2007-03-06 10:08:00,1.92465,1.92513,1.92458,1.92513,7000000.0
2007-03-06 10:09:00,1.92536,1.92539,1.9251,1.9251,7000000.0
2007-03-06 10:10:00,1.92496,1.9259,1.92496,1.9259,7000000.0
2007-03-06 10:11:00,1.92581,1.92581,1.92522,1.92522,7000000.0
2007-03-06 10:12:00,1.92538,1.92609,1.92538,1.92609,8000000.0
2007-03-06 10:13:00,1.926,1.92621,1.92599,1.926,8000000.0
2007-03-06 10:14:00,1.92618,1.92639,1.92614,1.92639,7000000.0
2007-03-06 10:15:00,1.92597,1.92597,1.92502,1.92509,10000000.0
2007-03-06 10:16:00,1.92505,1.92553,1.92499,1.92553,7000000.0
2007-03-06 10:17:00,1.92493,1.92558,1.92493,1.92558,11000000.0
2007-03-06 10:18:00,1.92581,1.92581,1.92514,1.92521,8000000.0
2007-03-06 10:19:00,1.92528,1.92528,1.92492,1.92492,9000000.0
2007-03-06 10:20:00,1.92487,1.92557,1.9248,1.92557,7000000.0
2007-03-06 10:21:00,1.9251,1.9253,1.92487,1.9253,8000000.0
2007-03-06 10:22:00,1.92544,1.92554,1.92526,1.92554,7000000.0
2007-03-06 10:23:00,1.92527,1.92544,1.92524,1.92529,7000000.0
2007-03-06 10:24:00,1.92541,1.92555,1.92528,1.92555,7000000.0
2007-03-06 10:25:00,1.92561,1.92579,1.92556,1.92565,9000000.0
2007-03-06 10:26:00,1.92574,1.92581,1.92566,1.92581,11000000.0
2007-03-06 10:27:00,1.92592,1.92618,1.92588,1.92618,8000000.0
2007-03-06 10:28:00,1.92616,1.92685,1.9261,1.92685,9000000.0
2007-03-06 10:29:00,1.92736,1.92738,1.92713,1.92731,8000000.0
2007-03-06 10:30:00,1.92693,1.92708,1.92693,1.92707,8000000.0
2007-03-06 10:31:00,1.92709,1.92709,1.92656,1.92656,7000000.0
2007-03-06 10:32:00,1.92624,1.92642,1.92619,1.92633,9000000.0
2007-03-06 10:33:00,1.92621,1.92634,1.92615,1.92634,7000000.0
2007-03-06 10:34:00,1.92635,1.92635,1.92622,1.92633,7000000.0
2007-03-06 10:35:00,1.92602,1.92656,1.92564,1.92656,7000000.0
2007-03-06 10:36:00,1.92639,1.92648,1.92603,1.92635,8000000.0
2007-03-06 10:37:00,1.92653,1.92653,1.92628,1.92628,8000000.0
2007-03-06 10:38:00,1.9247,1.9247,1.9242,1.9243,8000000.0
2007-03-06 10:39:00,1.92625,1.92667,1.92625,1.92667,8000000.0
2007-03-06 10:40:00,1.92645,1.92654,1.92607,1.92607,7000000.0
2007-03-06 10:41:00,1.92644,1.92681,1.92644,1.92665,9000000.0
2007-03-06 10:42:00,1.92685,1.9275,1.92685,1.9275,7000000.0
2007-03-06 10:43:00,1.92853,1.92913,1.92853,1.92904,10000000.0
2007-03-06 10:44:00,1.92914,1.92938,1.92914,1.92921,7000000.0
2007-03-06 10:45:00,1.92919,1.92927,1.929,1.92927,8000000.0
2007-03-06 10:46:00,1.92919,1.9296,1.92919,1.9296,8000000.0
2007-03-06 10:47:00,1.92947,1.92956,1.92891,1.92899,7000000.0
2007-03-06 10:48:00,1.92892,1.92908,1.92889,1.92901,8000000.0
2007-03-06 10:49:00,1.92896,1.92896,1.92838,1.92839,9000000.0
2007-03-06 10:50:00,1.92835,1.92835,1.92815,1.92815,8000000.0
2007-03-06 10:51:00,1.92802,1.92802,1.92747,1.92782,9000000.0
2007-03-06 10:52:00,1.92815,1.92866,1.92803,1.92866,8000000.0
2007-03-06 10:53:00,1.92865,1.92865,1.92804,1.92825,9000000.0
2007-03-06 10:54:00,1.928,1.92808,1.92776,1.92776,10000000.0
2007-03-06 10:55:00,1.92771,1.92776,1.92702,1.92702,7000000.0
2007-03-06 10:56:00,1.92698,1.92802,1.92589,1.92731,7000000.0
2007-03-06 10:57:00,1.92711,1.92717,1.92702,1.92708,8000000.0
2007-03-06 10:58:00,1.92728,1.92743,1.92728,1.92743,7000000.0
2007-03-06 10:59:00,1.92762,1.92789,1.92762,1.92765,11000000.0
2007-03-06 11:00:00,1.92774,1.92819,1.9266,1.9266,7000000.0
2007-03-06 11:01:00,1.92777,1.92777,1.92739,1.92749,8000000.0
2007-03-06 11:02:00,1.92753,1.9277,1.92753,1.92761,7000000.0
2007-03-06 11:03:00,1.9275,1.9275,1.92718,1.92718,11000000.0
2007-03-06 11:04:00,1.92705,1.92727,1.92702,1.92702,11000000.0
2007-03-06 11:05:00,1.92659,1.92674,1.92632,1.92674,7000000.0
2007-03-06 11:06:00,1.92645,1.92687,1.92642,1.92687,8000000.0
2007-03-06 11:07:00,1.9267,1.92712,1.92667,1.92698,7000000.0
2007-03-06 11:08:00,1.92694,1.92694,1.92646,1.92646,9000000.0
2007-03-06 11:09:00,1.92654,1.92659,1.92593,1.92594,8000000.0
2007-03-06 11:10:00,1.9257,1.92596,1.92555,1.92596,8000000.0
2007-03-06 11:11:00,1.92607,1.92628,1.92599,1.92625,10000000.0
2007-03-06 11:12:00,1.92604,1.92613,1.92539,1.92539,7000000.0
2007-03-06 11:13:00,1.92509,1.92552,1.925,1.92549,11000000.0
2007-03-06 11:14:00,1.92566,1.92596,1.92566,1.92592,11000000.0
2007-03-06 11:15:00,1.92598,1.92598,1.92566,1.9257,7000000.0
2007-03-06 11:16:00,1.92606,1.92606,1.92569,1.92569,7000000.0
2007-03-06 11:17:00,1.92576,1.92619,1.92576,1.92619,7000000.0
2007-03-06 11:18:00,1.92613,1.92619,1.92572,1.92619,10000000.0
2007-03-06 11:19:00,1.92606,1.92627,1.92605,1.92627,11000000.0
2007-03-06 11:20:00,1.92671,1.92679,1.92655,1.92668,8000000.0
2007-03-06 11:21:00,1.92612,1.92612,1.92565,1.92581,7000000.0
2007-03-06 11:22:00,1.92568,1.92571,1.92553,1.92559,8000000.0
2007-03-06 11:23:00,1.9259,1.9259,1.92541,1.92546,8000000.0
2007-03-06 11:24:00,1.9258,1.92583,1.9256,1.92562,7000000.0
2007-03-06 11:25:00,1.92573,1.92595,1.92572,1.92585,8000000.0
2007-03-06 11:26:00,1.92601,1.9265,1.92601,1.9265,11000000.0
2007-03-06 11:27:00,1.92653,1.92667,1.92653,1.92665,8000000.0
2007-03-06 11:28:00,1.92674,1.92683,1.92642,1.92643,7000000.0
2007-03-06 11:29:00,1.92671,1.92671,1.92634,1.92641,8000000.0
2007-03-06 11:30:00,1.92636,1.92676,1.92636,1.92676,7000000.0
2007-03-06 11:31:00,1.92624,1.92637,1.92614,1.92618,11000000.0
2007-03-06 11:32:00,1.92604,1.92604,1.92529,1.92533,11000000.0
2007-03-06 11:33:00,1.92498,1.92498,1.92479,1.92495,7000000.0
2007-03-06 11:34:00,1.92478,1.92478,1.92457,1.92457,7000000.0
2007-03-06 11:35:00,1.92451,1.92456,1.92433,1.92433,10000000.0
2007-03-06 11:36:00,1.92423,1.92423,1.92397,1.92414,8000000.0
2007-03-06 11:37:00,1.92356,1.92445,1.92356,1.92445,8000000.0
2007-03-06 11:38:00,1.92439,1.92439,1.92377,1.92377,9000000.0
2007-03-06 11:39:00,1.9236,1.92374,1.92347,1.92365,9000000.0
2007-03-06 11:40:00,1.92357,1.92357,1.92321,1.92336,11000000.0
2007-03-06 11:41:00,1.92335,1.92339,1.92316,1.92339,11000000.0
2007-03-06 11:42:00,1.92347,1.92366,1.9233,1.92331,11000000.0
2007-03-06 11:43:00,1.92315,1.92364,1.92315,1.92364,7000000.0
2007-03-06 11:44:00,1.9238,1.9238,1.92331,1.92331,7000000.0
2007-03-06 11:45:00,1.92308,1.9231,1.92269,1.92296,11000000.0
2007-03-06 11:46:00,1.92281,1.92281,1.92241,1.92252,7000000.0
2007-03-06 11:47:00,1.92225,1.92225,1.9217,1.92208,9000000.0
2007-03-06 11:48:00,1.92158,1.92188,1.92144,1.92188,10000000.0
2007-03-06 11:49:00,1.92229,1.92245,1.92226,1.92228,7000000.0
2007-03-06 11:50:00,1.9228,1.92304,1.9228,1.9229,7000000.0
2007-03-06 11:51:00,1.92294,1.923,1.92252,1.92252,8000000.0
2007-03-06 11:52:00,1.92265,1.92304,1.92265,1.92299,10000000.0
2007-03-06 11:53:00,1.92314,1.92314,1.92289,1.92293,10000000.0
2007-03-06 11:54:00,1.92287,1.92294,1.92281,1.92281,9000000.0
2007-03-06 11:55:00,1.92279,1.92295,1.92278,1.92278,8000000.0
2007-03-06 11:56:00,1.92286,1.92321,1.92283,1.92287,11000000.0
2007-03-06 11:57:00,1.92307,1.92321,1.92295,1.92295,8000000.0
2007-03-06 11:58:00,1.92281,1.92281,1.92242,1.92275,9000000.0
2007-03-06 11:59:00,1.92243,1.92268,1.92242,1.92256,7000000.0
2007-03-06 12:00:00,1.92257,1.9226,1.92244,1.92246,7000000.0
2007-03-06 12:01:00,1.92175,1.92218,1.92139,1.92139,10000000.0
2007-03-06 12:02:00,1.92141,1.92261,1.92141,1.92261,10000000.0
2007-03-06 12:03:00,1.92257,1.92289,1.92246,1.92289,7000000.0
2007-03-06 12:04:00,1.92285,1.92285,1.92215,1.92225,9000000.0
2007-03-06 12:05:00,1.92192,1.9223,1.92192,1.9223,11000000.0
2007-03-06 12:06:00,1.9223,1.92236,1.92214,1.92214,7000000.0
2007-03-06 12:07:00,1.92193,1.92193,1.92171,1.92184,7000000.0
2007-03-06 12:08:00,1.92205,1.92252,1.92205,1.92226,9000000.0
2007-03-06 12:09:00,1.92255,1.92282,1.92249,1.92282,8000000.0
2007-03-06 12:10:00,1.92264,1.9227,1.92208,1.92208,8000000.0
2007-03-06 12:11:00,1.92229,1.92272,1.92221,1.92272,7000000.0
2007-03-06 12:12:00,1.92243,1.92254,1.92221,1.92254,7000000.0
2007-03-06 12:13:00,1.92302,1.92316,1.92272,1.92284,10000000.0
2007-03-06 12:14:00,1.92307,1.92338,1.923,1.92338,8000000.0
2007-03-06 12:15:00,1.92355,1.92362,1.92328,1.92345,8000000.0
2007-03-06 12:16:00,1.92296,1.92339,1.92296,1.92339,8000000.0
2007-03-06 12:17:00,1.9235,1.9235,1.92341,1.92348,8000000.0
2007-03-06 12:18:00,1.92327,1.9235,1.92302,1.9235,11000000.0
2007-03-06 12:19:00,1.92377,1.92377,1.92347,1.92357,9000000.0
2007-03-06 12:20:00,1.92315,1.92315,1.92286,1.9231,10000000.0
2007-03-06 12:21:00,1.92284,1.92286,1.92105,1.92105,7000000.0
2007-03-06 12:22:00,1.92298,1.9234,1.92287,1.9234,8000000.0
2007-03-06 12:23:00,1.92326,1.92326,1.92298,1.92298,7000000.0
2007-03-06 12:24:00,1.923,1.923,1.92278,1.92288,7000000.0
2007-03-06 12:25:00,1.92283,1.92353,1.92283,1.92353,9000000.0
2007-03-06 12:26:00,1.92383,1.92402,1.92353,1.92353,8000000.0
2007-03-06 12:27:00,1.9234,1.92374,1.9234,1.92371,10000000.0
2007-03-06 12:28:00,1.92352,1.92352,1.92317,1.92329,9000000.0
2007-03-06 12:29:00,1.92328,1.92365,1.92328,1.92355,9000000.0
2007-03-06 12:30:00,1.92376,1.9239,1.92352,1.92365,7000000.0
2007-03-06 12:31:00,1.92386,1.92387,1.92342,1.92347,11000000.0
2007-03-06 12:32:00,1.92369,1.92392,1.92369,1.92392,7000000.0
2007-03-06 12:33:00,1.92409,1.92419,1.92373,1.92373,7000000.0
2007-03-06 12:34:00,1.92377,1.92419,1.92377,1.92387,7000000.0
2007-03-06 12:35:00,1.92388,1.92453,1.92388,1.92453,8000000.0
2007-03-06 12:36:00,1.92422,1.92422,1.9237,1.92395,8000000.0
2007-03-06 12:37:00,1.92386,1.92401,1.92372,1.92372,9000000.0
2007-03-06 12:38:00,1.9235,1.92384,1.92348,1.92384,8000000.0
2007-03-06 12:39:00,1.92384,1.92384,1.92349,1.92349,9000000.0
2007-03-06 12:40:00,1.92351,1.92394,1.92351,1.92389,7000000.0
2007-03-06 12:41:00,1.92372,1.92405,1.92372,1.92388,8000000.0
2007-03-06 12:42:00,1.92401,1.92449,1.92401,1.92449,9000000.0
2007-03-06 12:43:00,1.92443,1.92443,1.92387,1.92387,9000000.0
2007-03-06 12:44:00,1.92389,1.92389,1.92345,1.92367,8000000.0
2007-03-06 12:45:00,1.92379,1.924,1.92359,1.92382,10000000.0
2007-03-06 12:46:00,1.92372,1.92396,1.92372,1.92379,9000000.0
2007-03-06 12:47:00,1.92389,1.92408,1.92389,1.92408,10000000.0
2007-03-06 12:48:00,1.9238,1.92381,1.92341,1.92362,11000000.0
2007-03-06 12:49:00,1.92361,1.92376,1.92361,1.92369,7000000.0
2007-03-06 12:50:00,1.92338,1.92392,1.9233,1.92392,7000000.0
2007-03-06 12:51:00,1.92389,1.92392,1.92373,1.92373,8000000.0
2007-03-06 12:52:00,1.92398,1.924,1.92366,1.92386,11000000.0
2007-03-06 12:53:00,1.92407,1.92409,1.924,1.924,8000000.0
2007-03-06 12:54:00,1.92401,1.92429,1.92391,1.92391,7000000.0
2007-03-06 12:55:00,1.92402,1.92424,1.92396,1.92424,8000000.0
2007-03-06 12:56:00,1.92426,1.9243,1.92419,1.92429,7000000.0
2007-03-06 12:57:00,1.92435,1.92437,1.92423,1.92437,7000000.0
2007-03-06 12:58:00,1.92442,1.92449,1.92416,1.92435,8000000.0
2007-03-06 12:59:00,1.92456,1.92508,1.92456,1.92508,7000000.0
2007-03-06 13:00:00,1.92511,1.92513,1.92489,1.92513,8000000.0
2007-03-06 13:01:00,1.92531,1.9256,1.92525,1.92525,8000000.0
2007-03-06 13:02:00,1.92524,1.9259,1.92514,1.9259,7000000.0
2007-03-06 13:03:00,1.92611,1.92611,1.92573,1.92578,8000000.0
2007-03-06 13:04:00,1.92591,1.92599,1.92582,1.92586,7000000.0
2007-03-06 13:05:00,1.92579,1.92582,1.9255,1.9255,8000000.0
2007-03-06 13:06:00,1.92557,1.92586,1.92552,1.92553,7000000.0
2007-03-06 13:07:00,1.92588,1.92598,1.92572,1.92598,7000000.0
2007-03-06 13:08:00,1.92608,1.92608,1.92573,1.92579,10000000.0
2007-03-06 13:09:00,1.92581,1.92592,1.92564,1.92586,7000000.0
2007-03-06 13:10:00,1.92561,1.92575,1.92498,1.92498,9000000.0
2007-03-06 13:11:00,1.92533,1.92558,1.92515,1.92519,8000000.0
2007-03-06 13:12:00,1.92525,1.92536,1.92487,1.9249,8000000.0
2007-03-06 13:13:00,1.92448,1.92461,1.92442,1.92442,9000000.0
2007-03-06 13:14:00,1.92419,1.92419,1.92381,1.92403,7000000.0
2007-03-06 13:15:00,1.924,1.9248,1.924,1.9248,8000000.0
2007-03-06 13:16:00,1.92488,1.92499,1.92429,1.92429,8000000.0
2007-03-06 13:17:00,1.92437,1.92437,1.92412,1.92426,9000000.0
2007-03-06 13:18:00,1.92421,1.92421,1.92394,1.92411,10000000.0
2007-03-06 13:19:00,1.92411,1.92411,1.92377,1.92379,8000000.0
2007-03-06 13:20:00,1.92394,1.92408,1.92394,1.92408,8000000.0
2007-03-06 13:21:00,1.92425,1.92442,1.92423,1.92442,7000000.0
2007-03-06 13:22:00,1.92448,1.92472,1.92439,1.92472,11000000.0
2007-03-06 13:23:00,1.92461,1.92473,1.92452,1.92452,8000000.0
2007-03-06 13:24:00,1.92483,1.92505,1.92483,1.92505,7000000.0
2007-03-06 13:25:00,1.92472,1.92487,1.92461,1.92461,11000000.0
2007-03-06 13:26:00,1.92448,1.92448,1.9238,1.9238,10000000.0
2007-03-06 13:27:00,1.92363,1.92397,1.92363,1.9237,8000000.0
2007-03-06 13:28:00,1.92354,1.92397,1.92354,1.92397,21000000.0
2007-03-06 13:29:00,1.92401,1.92401,1.92376,1.92394,17000000.0
2007-03-06 13:30:00,1.92397,1.92429,1.92397,1.9242,7000000.0
2007-03-06 13:31:00,1.92454,1.9246,1.92427,1.92427,9000000.0
2007-03-06 13:32:00,1.92436,1.92444,1.92432,1.92432,14000000.0
2007-03-06 13:33:00,1.92435,1.9248,1.92418,1.9248,14000000.0
2007-03-06 13:34:00,1.92514,1.92531,1.92495,1.92495,31000000.0
2007-03-06 13:35:00,1.92456,1.92481,1.92456,1.92466,17000000.0
2007-03-06 13:36:00,1.92492,1.92506,1.92455,1.92463,24000000.0
2007-03-06 13:37:00,1.9247,1.9247,1.92426,1.92429,10000000.0
2007-03-06 13:38:00,1.92434,1.92495,1.92434,1.92495,18000000.0
2007-03-06 13:39:00,1.92511,1.92536,1.92508,1.92508,15000000.0
2007-03-06 13:40:00,1.92488,1.92531,1.92472,1.92506,29000000.0
2007-03-06 13:41:00,1.92505,1.92542,1.92505,1.92523,13000000.0
2007-03-06 13:42:00,1.92532,1.92558,1.92532,1.92558,3000000.0
2007-03-06 13:43:00,1.92568,1.92574,1.9256,1.92564,10000000.0
2007-03-06 13:44:00,1.92567,1.92581,1.92549,1.92581,26000000.0
2007-03-06 13:45:00,1.9259,1.92601,1.92582,1.92601,22000000.0
2007-03-06 13:46:00,1.92586,1.92601,1.92579,1.9259,19000000.0
2007-03-06 13:47:00,1.92596,1.92599,1.92583,1.92593,17000000.0
2007-03-06 13:48:00,1.92615,1.92615,1.92578,1.92578,22000000.0
2007-03-06 13:49:00,1.92578,1.92602,1.92578,1.92596,24000000.0
2007-03-06 13:50:00,1.92605,1.92605,1.9258,1.92603,15000000.0
2007-03-06 13:51:00,1.92637,1.92637,1.92583,1.92597,22000000.0
2007-03-06 13:52:00,1.92571,1.92593,1.92555,1.92593,32000000.0
2007-03-06 13:53:00,1.9259,1.9259,1.92566,1.92566,28000000.0
2007-03-06 13:54:00,1.92573,1.92578,1.92569,1.92571,31000000.0
2007-03-06 13:55:00,1.92599,1.92618,1.92585,1.92604,20000000.0
2007-03-06 13:56:00,1.92606,1.92653,1.92606,1.92653,24000000.0
2007-03-06 13:57:00,1.92669,1.92689,1.92663,1.92689,34000000.0
2007-03-06 13:58:00,1.92663,1.92681,1.92647,1.92647,16000000.0
2007-03-06 13:59:00,1.92637,1.92641,1.92632,1.92633,30000000.0
2007-03-06 14:00:00,1.92649,1.92665,1.92649,1.92653,39000000.0
2007-03-06 14:01:00,1.9263,1.92639,1.92602,1.92602,30000000.0
2007-03-06 14:02:00,1.92609,1.92617,1.92576,1.92593,19000000.0
2007-03-06 14:03:00,1.92621,1.92621,1.92611,1.92612,23000000.0
2007-03-06 14:04:00,1.92575,1.92592,1.92564,1.92564,33000000.0
2007-03-06 14:05:00,1.92534,1.92543,1.92527,1.92543,28000000.0
2007-03-06 14:06:00,1.9255,1.9255,1.9253,1.92549,31000000.0
2007-03-06 14:07:00,1.92557,1.92579,1.92553,1.92575,31000000.0
2007-03-06 14:08:00,1.92582,1.92592,1.92535,1.92549,27000000.0
2007-03-06 14:09:00,1.92515,1.92562,1.92515,1.92562,27000000.0
2007-03-06 14:10:00,1.92552,1.92577,1.92533,1.92533,24000000.0
2007-03-06 14:11:00,1.92554,1.92562,1.92545,1.92562,21000000.0
2007-03-06 14:12:00,1.92541,1.92557,1.92531,1.92531,22000000.0
2007-03-06 14:13:00,1.92529,1.92537,1.92512,1.9252,13000000.0
2007-03-06 14:14:00,1.92525,1.92533,1.92518,1.92531,21000000.0
2007-03-06 14:15:00,1.92536,1.92543,1.92494,1.92494,25000000.0
2007-03-06 14:16:00,1.92476,1.92501,1.92469,1.92469,26000000.0
2007-03-06 14:17:00,1.92518,1.92518,1.92512,1.92517,32000000.0
2007-03-06 14:18:00,1.9251,1.9251,1.92464,1.92474,27000000.0
2007-03-06 14:19:00,1.92466,1.92474,1.92459,1.92459,35000000.0
2007-03-06 14:20:00,1.92484,1.92492,1.92472,1.92474,32000000.0
2007-03-06 14:21:00,1.92479,1.92479,1.92449,1.92466,39000000.0
2007-03-06 14:22:00,1.92526,1.92558,1.92523,1.92523,22000000.0
2007-03-06 14:23:00,1.92501,1.92537,1.92501,1.9253,40000000.0
2007-03-06 14:24:00,1.92525,1.92525,1.92464,1.92465,10000000.0
2007-03-06 14:25:00,1.92451,1.92473,1.9243,1.9243,35000000.0
2007-03-06 14:26:00,1.92449,1.92503,1.92449,1.92496,18000000.0
2007-03-06 14:27:00,1.9247,1.92497,1.92467,1.92489,28000000.0
2007-03-06 14:28:00,1.92473,1.92473,1.92415,1.92422,21000000.0
2007-03-06 14:29:00,1.92443,1.92472,1.92439,1.92472,16000000.0
2007-03-06 14:30:00,1.9247,1.9247,1.92421,1.92421,25000000.0
2007-03-06 14:31:00,1.92417,1.92458,1.92404,1.92458,26000000.0
2007-03-06 14:32:00,1.92442,1.92442,1.92417,1.92417,32000000.0
2007-03-06 14:33:00,1.92406,1.92406,1.92385,1.92399,20000000.0
2007-03-06 14:34:00,1.92395,1.92425,1.92382,1.92425,25000000.0
2007-03-06 14:35:00,1.92411,1.92433,1.92393,1.92433,23000000.0
2007-03-06 14:36:00,1.9241,1.92424,1.92407,1.9242,11000000.0
2007-03-06 14:37:00,1.92428,1.92473,1.92411,1.92473,41000000.0
2007-03-06 14:38:00,1.92476,1.92521,1.92464,1.92521,54000000.0
2007-03-06 14:39:00,1.92496,1.92496,1.92454,1.92456,36000000.0
2007-03-06 14:40:00,1.92447,1.92447,1.92431,1.92431,36000000.0
2007-03-06 14:41:00,1.92457,1.92457,1.92413,1.92413,41000000.0
2007-03-06 14:42:00,1.92425,1.92468,1.92425,1.92464,19000000.0
2007-03-06 14:43:00,1.92445,1.92445,1.92406,1.92406,20000000.0
2007-03-06 14:44:00,1.92432,1.92475,1.9242,1.92475,25000000.0
2007-03-06 14:45:00,1.92499,1.92565,1.92499,1.92539,33000000.0
2007-03-06 14:46:00,1.92521,1.92599,1.92521,1.92599,11000000.0
2007-03-06 14:47:00,1.92584,1.92584,1.92568,1.92579,7000000.0
2007-03-06 14:48:00,1.92571,1.92571,1.92515,1.92515,21000000.0
2007-03-06 14:49:00,1.92519,1.92536,1.92511,1.92531,32000000.0
2007-03-06 14:50:00,1.92528,1.92528,1.92516,1.92517,33000000.0
2007-03-06 14:51:00,1.92517,1.92522,1.92511,1.92519,37000000.0
2007-03-06 14:52:00,1.92526,1.92534,1.92511,1.92533,17000000.0
2007-03-06 14:53:00,1.92539,1.92569,1.92531,1.92569,22000000.0
2007-03-06 14:54:00,1.92551,1.92575,1.92551,1.92575,17000000.0
2007-03-06 14:55:00,1.92563,1.92563,1.92541,1.92541,7000000.0
2007-03-06 14:56:00,1.92511,1.92534,1.92441,1.92455,21000000.0
2007-03-06 14:57:00,1.9244,1.92494,1.9244,1.92478,12000000.0
2007-03-06 14:58:00,1.92467,1.92511,1.92467,1.92491,31000000.0
2007-03-06 14:59:00,1.92476,1.92494,1.92465,1.92465,20000000.0
2007-03-06 15:00:00,1.92447,1.92453,1.92422,1.92453,32000000.0
2007-03-06 15:01:00,1.92483,1.92494,1.92458,1.92491,14000000.0
2007-03-06 15:02:00,1.92489,1.92501,1.92461,1.92462,26000000.0
2007-03-06 15:03:00,1.92443,1.92462,1.9242,1.92462,30000000.0
2007-03-06 15:04:00,1.92428,1.92456,1.92409,1.92416,29000000.0
2007-03-06 15:05:00,1.92403,1.9246,1.92403,1.92442,28000000.0
2007-03-06 15:06:00,1.92454,1.92482,1.92454,1.92472,16000000.0
2007-03-06 15:07:00,1.92466,1.92466,1.92446,1.92447,26000000.0
2007-03-06 15:08:00,1.92407,1.92413,1.92386,1.92394,25000000.0
2007-03-06 15:09:00,1.92384,1.92387,1.92357,1.92377,34000000.0
2007-03-06 15:10:00,1.92369,1.92443,1.92369,1.92443,36000000.0
2007-03-06 15:11:00,1.92477,1.92572,1.92477,1.92572,27000000.0
2007-03-06 15:12:00,1.9262,1.92648,1.9262,1.92648,26000000.0
2007-03-06 15:13:00,1.92607,1.92659,1.92607,1.92659,41000000.0
2007-03-06 15:14:00,1.92654,1.92654,1.9262,1.9262,30000000.0
2007-03-06 15:15:00,1.92605,1.92621,1.92596,1.9261,21000000.0
2007-03-06 15:16:00,1.92609,1.92618,1.92602,1.92602,9000000.0
2007-03-06 15:17:00,1.92615,1.92615,1.92578,1.92597,26000000.0
2007-03-06 15:18:00,1.92539,1.92539,1.92533,1.92533,10000000.0
2007-03-06 15:19:00,1.92541,1.92558,1.92541,1.92558,16000000.0
2007-03-06 15:20:00,1.92549,1.926,1.92549,1.92587,20000000.0
2007-03-06 15:21:00,1.92595,1.92611,1.92594,1.92594,12000000.0
2007-03-06 15:22:00,1.92614,1.92614,1.92527,1.9255,22000000.0
2007-03-06 15:23:00,1.92536,1.92536,1.92517,1.92517,36000000.0
2007-03-06 15:24:00,1.92502,1.9256,1.92502,1.9256,8000000.0
2007-03-06 15:25:00,1.92548,1.92589,1.92548,1.92589,14000000.0
2007-03-06 15:26:00,1.92596,1.92596,1.92577,1.92592,40000000.0
2007-03-06 15:27:00,1.926,1.92609,1.926,1.92607,32000000.0
2007-03-06 15:28:00,1.92619,1.92672,1.92602,1.92602,55000000.0
2007-03-06 15:29:00,1.92585,1.92586,1.92374,1.92545,47000000.0
2007-03-06 15:30:00,1.9229,1.92535,1.9229,1.92456,71000000.0
2007-03-06 15:31:00,1.92428,1.92449,1.92422,1.92422,58000000.0
2007-03-06 15:32:00,1.92446,1.92492,1.92446,1.92492,25000000.0
2007-03-06 15:33:00,1.92505,1.9251,1.92489,1.92489,32000000.0
2007-03-06 15:34:00,1.9244,1.9244,1.92397,1.92397,22000000.0
2007-03-06 15:35:00,1.92435,1.92594,1.92435,1.92594,30000000.0
2007-03-06 15:36:00,1.92574,1.92581,1.92535,1.92567,23000000.0
2007-03-06 15:37:00,1.92573,1.92601,1.92552,1.92601,24000000.0
2007-03-06 15:38:00,1.92549,1.92572,1.92544,1.9255,61000000.0
2007-03-06 15:39:00,1.92503,1.9252,1.92483,1.92516,40000000.0
2007-03-06 15:40:00,1.92548,1.92568,1.92548,1.92557,37000000.0
2007-03-06 15:41:00,1.92556,1.92587,1.9254,1.92549,43000000.0
2007-03-06 15:42:00,1.92555,1.92614,1.92555,1.92595,41000000.0
2007-03-06 15:43:00,1.92614,1.92662,1.92585,1.92662,30000000.0
2007-03-06 15:44:00,1.92674,1.92717,1.92663,1.92717,29000000.0
2007-03-06 15:45:00,1.92714,1.92728,1.92678,1.92678,36000000.0
2007-03-06 15:46:00,1.92701,1.92729,1.92701,1.92729,24000000.0
2007-03-06 15:47:00,1.9279,1.92806,1.92752,1.92752,31000000.0
2007-03-06 15:48:00,1.92717,1.92717,1.927,1.927,33000000.0
2007-03-06 15:49:00,1.9273,1.92741,1.92719,1.92737,25000000.0
2007-03-06 15:50:00,1.92697,1.92718,1.92676,1.92676,11000000.0
2007-03-06 15:51:00,1.92657,1.92657,1.92574,1.92615,37000000.0
2007-03-06 15:52:00,1.92627,1.92627,1.92559,1.92563,23000000.0
2007-03-06 15:53:00,1.92557,1.92616,1.92557,1.92616,15000000.0
2007-03-06 15:54:00,1.92615,1.9262,1.92606,1.92606,26000000.0
2007-03-06 15:55:00,1.92606,1.92647,1.92606,1.92647,33000000.0
2007-03-06 15:56:00,1.92658,1.92658,1.92598,1.92599,6000000.0
2007-03-06 15:57:00,1.92602,1.92674,1.92602,1.92674,34000000.0
2007-03-06 15:58:00,1.9274,1.92846,1.9274,1.92833,24000000.0
2007-03-06 15:59:00,1.92874,1.92917,1.92874,1.92876,23000000.0
2007-03-06 16:00:00,1.92754,1.92758,1.92719,1.92719,51000000.0
2007-03-06 16:01:00,1.92762,1.92827,1.92762,1.92782,31000000.0
2007-03-06 16:02:00,1.92787,1.92797,1.92768,1.92797,29000000.0
2007-03-06 16:03:00,1.92791,1.92791,1.92749,1.92774,51000000.0
2007-03-06 16:04:00,1.92806,1.92833,1.92806,1.92806,38000000.0
2007-03-06 16:05:00,1.92808,1.92821,1.92803,1.92821,37000000.0
2007-03-06 16:06:00,1.92845,1.92845,1.92821,1.92842,33000000.0
2007-03-06 16:07:00,1.92858,1.92907,1.92858,1.92907,37000000.0
2007-03-06 16:08:00,1.92931,1.92958,1.92914,1.92958,37000000.0
2007-03-06 16:09:00,1.92949,1.92949,1.92916,1.92933,44000000.0
2007-03-06 16:10:00,1.92974,1.92974,1.92947,1.9295,41000000.0
2007-03-06 16:11:00,1.92943,1.92954,1.92937,1.92938,27000000.0
2007-03-06 16:12:00,1.92929,1.9298,1.92929,1.92976,22000000.0
2007-03-06 16:13:00,1.92972,1.92972,1.92927,1.92927,38000000.0
2007-03-06 16:14:00,1.92872,1.92895,1.9287,1.92871,41000000.0
2007-03-06 16:15:00,1.92859,1.92859,1.92847,1.92855,42000000.0
2007-03-06 16:16:00,1.92858,1.92887,1.92849,1.92887,45000000.0
2007-03-06 16:17:00,1.92854,1.92854,1.92827,1.92827,22000000.0
2007-03-06 16:18:00,1.92795,1.92806,1.92793,1.92806,49000000.0
2007-03-06 16:19:00,1.92818,1.92835,1.92799,1.92799,27000000.0
2007-03-06 16:20:00,1.92782,1.92783,1.92773,1.92773,52000000.0
2007-03-06 16:21:00,1.92775,1.92796,1.92772,1.92796,37000000.0
2007-03-06 16:22:00,1.92792,1.92807,1.92767,1.9279,50000000.0
2007-03-06 16:23:00,1.92816,1.9284,1.92812,1.9283,48000000.0
2007-03-06 16:24:00,1.92832,1.92899,1.92832,1.92899,44000000.0
2007-03-06 16:25:00,1.92941,1.9296,1.92914,1.92914,28000000.0
2007-03-06 16:26:00,1.92929,1.92951,1.92929,1.92948,41000000.0
2007-03-06 16:27:00,1.92929,1.92929,1.9287,1.9287,46000000.0
2007-03-06 16:28:00,1.92839,1.92862,1.92817,1.92817,34000000.0
2007-03-06 16:29:00,1.92843,1.92894,1.92843,1.92894,24000000.0
2007-03-06 16:30:00,1.92875,1.92876,1.92834,1.92834,43000000.0
2007-03-06 16:31:00,1.92852,1.9288,1.92852,1.9288,36000000.0
2007-03-06 16:32:00,1.92893,1.92896,1.92867,1.92867,34000000.0
2007-03-06 16:33:00,1.92872,1.92902,1.92872,1.92888,41000000.0
2007-03-06 16:34:00,1.92872,1.92898,1.92872,1.92883,29000000.0
2007-03-06 16:35:00,1.92874,1.92874,1.9284,1.92846,53000000.0
2007-03-06 16:36:00,1.9284,1.92888,1.92839,1.92883,43000000.0
2007-03-06 16:37:00,1.92861,1.92882,1.92857,1.92882,56000000.0
2007-03-06 16:38:00,1.92873,1.92873,1.92835,1.92836,34000000.0
2007-03-06 16:39:00,1.92865,1.92865,1.92833,1.92856,43000000.0
2007-03-06 16:40:00,1.92864,1.92864,1.92805,1.92829,63000000.0
2007-03-06 16:41:00,1.92811,1.92812,1.92756,1.92767,44000000.0
2007-03-06 16:42:00,1.92777,1.92813,1.92769,1.92795,57000000.0
2007-03-06 16:43:00,1.92795,1.92841,1.92795,1.92835,20000000.0
2007-03-06 16:44:00,1.92853,1.92853,1.92808,1.92808,34000000.0
2007-03-06 16:45:00,1.92835,1.92851,1.92801,1.92801,41000000.0
2007-03-06 16:46:00,1.92809,1.92835,1.92805,1.92806,59000000.0
2007-03-06 16:47:00,1.92778,1.92804,1.92774,1.92804,55000000.0
2007-03-06 16:48:00,1.92851,1.92856,1.92828,1.9283,46000000.0
2007-03-06 16:49:00,1.92828,1.92833,1.92821,1.92827,35000000.0
2007-03-06 16:50:00,1.92831,1.92861,1.92817,1.92836,45000000.0
2007-03-06 16:51:00,1.92811,1.92834,1.92811,1.92831,30000000.0
2007-03-06 16:52:00,1.92859,1.92939,1.92859,1.92939,30000000.0
2007-03-06 16:53:00,1.92975,1.93098,1.92975,1.93086,19000000.0
2007-03-06 16:54:00,1.93076,1.93098,1.93074,1.93085,18000000.0
2007-03-06 16:55:00,1.93096,1.93159,1.93096,1.93152,40000000.0
2007-03-06 16:56:00,1.9324,1.93363,1.9324,1.93244,37000000.0
2007-03-06 16:57:00,1.9324,1.93307,1.9324,1.93283,17000000.0
2007-03-06 16:58:00,1.93305,1.93351,1.93289,1.93351,45000000.0
2007-03-06 16:59:00,1.93353,1.9338,1.93272,1.93272,39000000.0
2007-03-06 17:00:00,1.93207,1.9325,1.93203,1.9325,47000000.0
2007-03-06 17:01:00,1.93252,1.93279,1.93243,1.93279,26000000.0
2007-03-06 17:02:00,1.93311,1.93311,1.93277,1.93277,33000000.0
2007-03-06 17:03:00,1.93316,1.93351,1.93316,1.93347,33000000.0
2007-03-06 17:04:00,1.93352,1.93365,1.93335,1.93335,37000000.0
2007-03-06 17:05:00,1.93301,1.93317,1.93257,1.93257,35000000.0
2007-03-06 17:06:00,1.93224,1.93241,1.93208,1.93224,46000000.0
2007-03-06 17:07:00,1.93219,1.93254,1.93203,1.93203,33000000.0
2007-03-06 17:08:00,1.93213,1.93272,1.93213,1.93244,45000000.0
2007-03-06 17:09:00,1.93237,1.93249,1.93236,1.93242,47000000.0
2007-03-06 17:10:00,1.93235,1.93249,1.93231,1.93249,11000000.0
2007-03-06 17:11:00,1.93226,1.93226,1.93201,1.9322,44000000.0
2007-03-06 17:12:00,1.93227,1.93243,1.93217,1.93228,23000000.0
2007-03-06 17:13:00,1.93237,1.93238,1.93208,1.93232,35000000.0
2007-03-06 17:14:00,1.93255,1.93298,1.93255,1.93277,27000000.0
2007-03-06 17:15:00,1.93242,1.93271,1.93242,1.93268,26000000.0
2007-03-06 17:16:00,1.93292,1.93306,1.93292,1.93305,27000000.0
2007-03-06 17:17:00,1.93296,1.93296,1.93271,1.93271,38000000.0
2007-03-06 17:18:00,1.93278,1.93301,1.93278,1.93301,29000000.0
2007-03-06 17:19:00,1.93301,1.93303,1.93267,1.93283,19000000.0
2007-03-06 17:20:00,1.93274,1.93293,1.93259,1.93259,29000000.0
2007-03-06 17:21:00,1.9329,1.9329,1.93249,1.93249,26000000.0
2007-03-06 17:22:00,1.93202,1.93202,1.93174,1.93192,30000000.0
2007-03-06 17:23:00,1.93206,1.93237,1.93206,1.93237,32000000.0
2007-03-06 17:24:00,1.93242,1.93242,1.93148,1.93148,23000000.0
2007-03-06 17:25:00,1.93206,1.93245,1.93194,1.93233,20000000.0
2007-03-06 17:26:00,1.9322,1.93237,1.93208,1.93208,18000000.0
2007-03-06 17:27:00,1.93138,1.93152,1.93081,1.93086,44000000.0
2007-03-06 17:28:00,1.93068,1.93068,1.93003,1.93004,39000000.0
2007-03-06 17:29:00,1.92992,1.93022,1.92987,1.93022,36000000.0
2007-03-06 17:30:00,1.92999,1.92999,1.92948,1.92982,61000000.0
2007-03-06 17:31:00,1.92935,1.92935,1.92849,1.92853,62000000.0
2007-03-06 17:32:00,1.9284,1.92853,1.92818,1.92853,54000000.0
2007-03-06 17:33:00,1.92843,1.92843,1.92807,1.9284,64000000.0
2007-03-06 17:34:00,1.92874,1.92874,1.92832,1.92838,60000000.0
2007-03-06 17:35:00,1.92814,1.92892,1.92814,1.92892,43000000.0
2007-03-06 17:36:00,1.92908,1.92922,1.92904,1.92911,58000000.0
2007-03-06 17:37:00,1.92908,1.92909,1.92893,1.92894,47000000.0
2007-03-06 17:38:00,1.92939,1.92991,1.92938,1.92991,44000000.0
2007-03-06 17:39:00,1.92994,1.93035,1.92994,1.93007,41000000.0
2007-03-06 17:40:00,1.92985,1.92985,1.92949,1.92949,59000000.0
2007-03-06 17:41:00,1.92946,1.9297,1.92946,1.92947,50000000.0
2007-03-06 17:42:00,1.92935,1.92935,1.92889,1.92927,37000000.0
2007-03-06 17:43:00,1.92866,1.92866,1.92814,1.92819,33000000.0
2007-03-06 17:44:00,1.92781,1.9281,1.92781,1.9281,46000000.0
2007-03-06 17:45:00,1.92822,1.92835,1.92814,1.92823,49000000.0
2007-03-06 17:46:00,1.92829,1.92851,1.92821,1.92849,56000000.0
2007-03-06 17:47:00,1.92853,1.92879,1.92853,1.92878,65000000.0
2007-03-06 17:48:00,1.9288,1.9288,1.92845,1.92856,61000000.0
2007-03-06 17:49:00,1.92835,1.92865,1.92835,1.92853,72000000.0
2007-03-06 17:50:00,1.92843,1.92853,1.92834,1.92847,53000000.0
2007-03-06 17:51:00,1.92845,1.92866,1.92843,1.92866,54000000.0
2007-03-06 17:52:00,1.92895,1.92895,1.92867,1.92868,51000000.0
2007-03-06 17:53:00,1.92841,1.92859,1.92825,1.92825,42000000.0
2007-03-06 17:54:00,1.92751,1.92751,1.9272,1.92723,32000000.0
2007-03-06 17:55:00,1.9272,1.92764,1.9272,1.92764,32000000.0
2007-03-06 17:56:00,1.92793,1.92814,1.92767,1.92803,47000000.0
2007-03-06 17:57:00,1.928,1.928,1.92773,1.92786,34000000.0
2007-03-06 17:58:00,1.92788,1.92816,1.92775,1.92804,44000000.0
2007-03-06 17:59:00,1.92803,1.92848,1.92803,1.92848,39000000.0
2007-03-06 18:00:00,1.92818,1.92818,1.92791,1.92791,32000000.0
2007-03-06 18:01:00,1.92812,1.92813,1.92788,1.92813,52000000.0
2007-03-06 18:02:00,1.92813,1.92824,1.9281,1.92824,30000000.0
2007-03-06 18:03:00,1.92813,1.92824,1.92795,1.92824,38000000.0
2007-03-06 18:04:00,1.92827,1.9284,1.9281,1.9284,38000000.0
2007-03-06 18:05:00,1.9258,1.9258,1.9255,1.9255,32000000.0
2007-03-06 18:06:00,1.92848,1.92862,1.92838,1.92862,32000000.0
2007-03-06 18:07:00,1.92868,1.92871,1.92839,1.92871,38000000.0
2007-03-06 18:08:00,1.92866,1.92866,1.92842,1.92842,56000000.0
2007-03-06 18:09:00,1.92859,1.92873,1.92853,1.92873,34000000.0
2007-03-06 18:10:00,1.9288,1.9288,1.92853,1.92853,26000000.0
2007-03-06 18:11:00,1.92842,1.92846,1.92841,1.92843,34000000.0
2007-03-06 18:12:00,1.9279,1.9279,1.9276,1.9276,24000000.0
2007-03-06 18:13:00,1.92756,1.92794,1.92756,1.92763,30000000.0
2007-03-06 18:14:00,1.92746,1.92746,1.92681,1.92681,22000000.0
2007-03-06 18:15:00,1.92623,1.92623,1.92574,1.92574,21000000.0
2007-03-06 18:16:00,1.92618,1.92633,1.92604,1.92633,66000000.0
2007-03-06 18:17:00,1.9262,1.92639,1.92615,1.92639,60000000.0
2007-03-06 18:18:00,1.92638,1.92666,1.92638,1.92655,33000000.0
2007-03-06 18:19:00,1.92669,1.92756,1.92669,1.92729,46000000.0
2007-03-06 18:20:00,1.92727,1.92739,1.92713,1.9272,61000000.0
2007-03-06 18:21:00,1.92707,1.92707,1.92651,1.92651,37000000.0
2007-03-06 18:22:00,1.9263,1.92661,1.92605,1.92661,49000000.0
2007-03-06 18:23:00,1.9267,1.92682,1.92643,1.92646,34000000.0
2007-03-06 18:24:00,1.92596,1.92617,1.92583,1.92603,47000000.0
2007-03-06 18:25:00,1.92597,1.92628,1.92597,1.92628,31000000.0
2007-03-06 18:26:00,1.92608,1.9263,1.92608,1.9263,43000000.0
2007-03-06 18:27:00,1.92637,1.92651,1.92598,1.92598,35000000.0
2007-03-06 18:28:00,1.92625,1.92642,1.92625,1.92628,18000000.0
2007-03-06 18:29:00,1.92629,1.92675,1.92629,1.92661,24000000.0
2007-03-06 18:30:00,1.92638,1.92644,1.92612,1.92619,32000000.0
2007-03-06 18:31:00,1.92605,1.9262,1.92605,1.92608,46000000.0
2007-03-06 18:32:00,1.92615,1.92649,1.9261,1.92649,55000000.0
2007-03-06 18:33:00,1.92654,1.92654,1.92589,1.92596,29000000.0
2007-03-06 18:34:00,1.92591,1.92605,1.92585,1.92585,32000000.0
2007-03-06 18:35:00,1.92563,1.92574,1.92552,1.92566,47000000.0
2007-03-06 18:36:00,1.92576,1.92594,1.92565,1.92585,65000000.0
2007-03-06 18:37:00,1.92571,1.92582,1.92557,1.92563,63000000.0
2007-03-06 18:38:00,1.92569,1.92616,1.92569,1.92579,61000000.0
2007-03-06 18:39:00,1.92603,1.92683,1.92603,1.92683,37000000.0
2007-03-06 18:40:00,1.92696,1.92696,1.92664,1.92688,52000000.0
2007-03-06 18:41:00,1.92721,1.92735,1.92714,1.92716,68000000.0
2007-03-06 18:42:00,1.9274,1.9274,1.92697,1.92698,40000000.0
2007-03-06 18:43:00,1.92722,1.92735,1.92721,1.92734,39000000.0
2007-03-06 18:44:00,1.92736,1.92736,1.92638,1.92638,33000000.0
2007-03-06 18:45:00,1.92636,1.92636,1.92604,1.92609,57000000.0
2007-03-06 18:46:00,1.9259,1.92594,1.92522,1.92571,61000000.0
2007-03-06 18:47:00,1.92566,1.92577,1.92515,1.92515,41000000.0
2007-03-06 18:48:00,1.92507,1.92536,1.92507,1.92524,26000000.0
2007-03-06 18:49:00,1.92513,1.92535,1.92513,1.92525,31000000.0
2007-03-06 18:50:00,1.92532,1.92532,1.92505,1.92511,37000000.0
2007-03-06 18:51:00,1.92496,1.92496,1.92484,1.92484,17000000.0
2007-03-06 18:52:00,1.92516,1.92532,1.92515,1.92531,33000000.0
2007-03-06 18:53:00,1.92532,1.92534,1.92505,1.92524,31000000.0
2007-03-06 18:54:00,1.92517,1.92519,1.92499,1.92499,11000000.0
2007-03-06 18:55:00,1.92495,1.92529,1.92492,1.92495,22000000.0
2007-03-06 18:56:00,1.92488,1.92496,1.92477,1.92484,16000000.0
2007-03-06 18:57:00,1.92498,1.92538,1.92498,1.92538,15000000.0
2007-03-06 18:58:00,1.92527,1.92546,1.92527,1.92546,19000000.0
2007-03-06 18:59:00,1.92542,1.92542,1.92527,1.92527,26000000.0
2007-03-06 19:00:00,1.92519,1.92546,1.92506,1.92546,12000000.0
2007-03-06 19:01:00,1.92552,1.92554,1.92528,1.92528,18000000.0
2007-03-06 19:02:00,1.92528,1.92561,1.92528,1.92542,23000000.0
2007-03-06 19:03:00,1.92556,1.92588,1.92556,1.92585,21000000.0
2007-03-06 19:04:00,1.92567,1.92572,1.92537,1.92538,55000000.0
2007-03-06 19:05:00,1.92516,1.92516,1.92493,1.92512,42000000.0
2007-03-06 19:06:00,1.92506,1.92529,1.92496,1.92509,63000000.0
2007-03-06 19:07:00,1.92487,1.92503,1.92484,1.92503,39000000.0
2007-03-06 19:08:00,1.92509,1.92536,1.92509,1.92536,32000000.0
2007-03-06 19:09:00,1.92549,1.92565,1.92532,1.9255,56000000.0
2007-03-06 19:10:00,1.92561,1.9258,1.92557,1.9258,27000000.0
2007-03-06 19:11:00,1.92574,1.92574,1.92549,1.92559,36000000.0
2007-03-06 19:12:00,1.92586,1.92589,1.92578,1.92582,25000000.0
2007-03-06 19:13:00,1.92575,1.92586,1.92538,1.92538,23000000.0
2007-03-06 19:14:00,1.92495,1.92516,1.92493,1.92511,37000000.0
2007-03-06 19:15:00,1.92514,1.92523,1.92511,1.92511,17000000.0
2007-03-06 19:16:00,1.92533,1.92534,1.92528,1.92534,23000000.0
2007-03-06 19:17:00,1.92545,1.92552,1.92544,1.92546,17000000.0
2007-03-06 19:18:00,1.92561,1.92571,1.92561,1.92567,30000000.0
2007-03-06 19:19:00,1.92549,1.92583,1.92549,1.92583,36000000.0
2007-03-06 19:20:00,1.92582,1.92593,1.92581,1.92593,23000000.0
2007-03-06 19:21:00,1.92577,1.92577,1.92507,1.92507,21000000.0
2007-03-06 19:22:00,1.92507,1.9251,1.9237,1.9237,25000000.0
2007-03-06 19:23:00,1.92386,1.92429,1.92386,1.92429,12000000.0
2007-03-06 19:24:00,1.92405,1.92405,1.92379,1.92388,39000000.0
2007-03-06 19:25:00,1.92373,1.92401,1.92367,1.92371,49000000.0
2007-03-06 19:26:00,1.92359,1.92363,1.92337,1.92362,48000000.0
2007-03-06 19:27:00,1.9235,1.92381,1.9235,1.92381,51000000.0
2007-03-06 19:28:00,1.92411,1.9243,1.92396,1.9243,40000000.0
2007-03-06 19:29:00,1.92412,1.92435,1.92402,1.9242,28000000.0
2007-03-06 19:30:00,1.92411,1.92416,1.92366,1.92368,32000000.0
2007-03-06 19:31:00,1.92362,1.92394,1.92362,1.92365,28000000.0
2007-03-06 19:32:00,1.9237,1.92373,1.92351,1.92361,31000000.0
2007-03-06 19:33:00,1.9239,1.92421,1.92382,1.92421,14000000.0
2007-03-06 19:34:00,1.92432,1.92469,1.92424,1.92455,49000000.0
2007-03-06 19:35:00,1.92452,1.92452,1.92384,1.92384,28000000.0
2007-03-06 19:36:00,1.9245,1.9245,1.924,1.924,26000000.0
2007-03-06 19:37:00,1.92368,1.92423,1.92368,1.92407,26000000.0
2007-03-06 19:38:00,1.92407,1.92424,1.92404,1.92409,8000000.0
2007-03-06 19:39:00,1.92403,1.92407,1.9237,1.92407,13000000.0
2007-03-06 19:40:00,1.92409,1.92439,1.92409,1.92427,16000000.0
2007-03-06 19:41:00,1.92433,1.92433,1.92409,1.92411,17000000.0
2007-03-06 19:42:00,1.92452,1.9248,1.92448,1.9248,19000000.0
2007-03-06 19:43:00,1.92474,1.92474,1.92397,1.92397,21000000.0
2007-03-06 19:44:00,1.924,1.92462,1.924,1.92462,21000000.0
2007-03-06 19:45:00,1.92479,1.92484,1.92455,1.92465,33000000.0
2007-03-06 19:46:00,1.92468,1.92537,1.92468,1.92515,18000000.0
2007-03-06 19:47:00,1.92526,1.92537,1.92494,1.92537,22000000.0
2007-03-06 19:48:00,1.92514,1.9252,1.92455,1.9248,18000000.0
2007-03-06 19:49:00,1.92462,1.92519,1.92462,1.92484,27000000.0
2007-03-06 19:50:00,1.92456,1.92528,1.92456,1.92503,23000000.0
2007-03-06 19:51:00,1.9253,1.92534,1.92345,1.92531,7000000.0
2007-03-06 19:52:00,1.9252,1.9252,1.92443,1.92443,15000000.0
2007-03-06 19:53:00,1.92408,1.92413,1.92394,1.92394,21000000.0
2007-03-06 19:54:00,1.92404,1.92444,1.92404,1.92444,9000000.0
2007-03-06 19:55:00,1.92442,1.92442,1.92393,1.9242,30000000.0
2007-03-06 19:56:00,1.92429,1.92457,1.92429,1.92431,20000000.0
2007-03-06 19:57:00,1.9248,1.9248,1.92454,1.92454,12000000.0
2007-03-06 19:58:00,1.9243,1.92453,1.92428,1.92453,13000000.0
2007-03-06 19:59:00,1.92419,1.92419,1.92372,1.92372,31000000.0
2007-03-06 20:00:00,1.92351,1.92351,1.92316,1.92329,23000000.0
2007-03-06 20:01:00,1.9234,1.92343,1.92323,1.92323,13000000.0
2007-03-06 20:02:00,1.92319,1.92319,1.92297,1.92309,20000000.0
2007-03-06 20:03:00,1.92319,1.92341,1.92319,1.92341,18000000.0
2007-03-06 20:04:00,1.92324,1.92337,1.92304,1.92315,27000000.0
2007-03-06 20:05:00,1.92311,1.92315,1.92297,1.92299,23000000.0
2007-03-06 20:06:00,1.92298,1.92313,1.92295,1.92313,13000000.0
2007-03-06 20:07:00,1.92308,1.92308,1.92267,1.92267,29000000.0
2007-03-06 20:08:00,1.92263,1.92286,1.92256,1.92283,15000000.0
2007-03-06 20:09:00,1.92286,1.92286,1.92266,1.92266,17000000.0
2007-03-06 20:10:00,1.92297,1.92317,1.92297,1.923,8000000.0
2007-03-06 20:11:00,1.92298,1.92309,1.92273,1.92309,10000000.0
2007-03-06 20:12:00,1.92296,1.92334,1.92296,1.92314,15000000.0
2007-03-06 20:13:00,1.92349,1.92371,1.92335,1.92371,17000000.0
2007-03-06 20:14:00,1.92344,1.92353,1.92283,1.92283,15000000.0
2007-03-06 20:15:00,1.92299,1.92311,1.92298,1.92311,10000000.0
2007-03-06 20:16:00,1.92282,1.92282,1.92266,1.92272,22000000.0
2007-03-06 20:17:00,1.9228,1.92299,1.92248,1.92281,7000000.0
2007-03-06 20:18:00,1.92296,1.9231,1.9229,1.9229,24000000.0
2007-03-06 20:19:00,1.92278,1.92334,1.92278,1.92334,9000000.0
2007-03-06 20:20:00,1.92346,1.92381,1.92346,1.92381,14000000.0
2007-03-06 20:21:00,1.92415,1.9242,1.92407,1.92409,7000000.0
2007-03-06 20:22:00,1.9241,1.92415,1.92401,1.92405,12000000.0
2007-03-06 20:23:00,1.9241,1.92432,1.9241,1.92432,8000000.0
2007-03-06 20:24:00,1.92432,1.92447,1.92425,1.92425,15000000.0
2007-03-06 20:25:00,1.92413,1.92442,1.92413,1.92416,16000000.0
2007-03-06 20:26:00,1.92421,1.9245,1.924,1.92409,22000000.0
2007-03-06 20:27:00,1.9237,1.9246,1.9237,1.9241,20000000.0
2007-03-06 20:28:00,1.9244,1.9244,1.923,1.9237,20000000.0
2007-03-06 20:29:00,1.92393,1.92408,1.92387,1.92388,20000000.0
2007-03-06 20:30:00,1.92399,1.92423,1.92399,1.92407,27000000.0
2007-03-06 20:31:00,1.92411,1.92411,1.92392,1.92393,5000000.0
2007-03-06 20:32:00,1.92386,1.92392,1.92376,1.92377,20000000.0
2007-03-06 20:34:00,1.92386,1.92399,1.92372,1.92398,28000000.0
2007-03-06 20:35:00,1.92399,1.92399,1.9237,1.92394,23000000.0
2007-03-06 20:36:00,1.92373,1.92373,1.92354,1.92354,11000000.0
2007-03-06 20:37:00,1.92346,1.92356,1.92342,1.92356,7000000.0
2007-03-06 20:38:00,1.92349,1.92371,1.92349,1.92371,10000000.0
2007-03-06 20:39:00,1.92371,1.92387,1.9236,1.92386,9000000.0
2007-03-06 20:40:00,1.92407,1.92417,1.92404,1.92404,8000000.0
2007-03-06 20:41:00,1.92408,1.92416,1.92405,1.92407,8000000.0
2007-03-06 20:42:00,1.92394,1.92398,1.92343,1.92343,15000000.0
2007-03-06 20:43:00,1.92341,1.92348,1.92333,1.92335,12000000.0
2007-03-06 20:44:00,1.9223,1.9223,1.9223,1.9223,12000000.0
2007-03-06 20:45:00,1.92338,1.92354,1.92335,1.92347,12000000.0
2007-03-06 20:46:00,1.92357,1.92364,1.92353,1.92355,9000000.0
2007-03-06 20:47:00,1.92352,1.92358,1.92349,1.92354,11000000.0
2007-03-06 20:48:00,1.92351,1.92363,1.92346,1.92352,11000000.0
2007-03-06 20:49:00,1.92358,1.92358,1.92295,1.92295,18000000.0
2007-03-06 20:50:00,1.92272,1.92272,1.92254,1.92257,7000000.0
2007-03-06 20:51:00,1.92249,1.92252,1.92244,1.92251,18000000.0
2007-03-06 20:52:00,1.92252,1.92264,1.9225,1.92264,15000000.0
2007-03-06 20:53:00,1.92262,1.92272,1.92258,1.92271,8000000.0
2007-03-06 20:54:00,1.92256,1.92267,1.92256,1.92264,10000000.0
2007-03-06 20:55:00,1.92265,1.92283,1.92265,1.92283,5000000.0
2007-03-06 20:56:00,1.92275,1.92275,1.92265,1.92272,8000000.0
2007-03-06 20:57:00,1.92259,1.92265,1.92252,1.92263,18000000.0
2007-03-06 20:58:00,1.9229,1.92295,1.92281,1.92284,14000000.0
2007-03-06 20:59:00,1.92275,1.92279,1.9227,1.9227,8000000.0
2007-03-06 21:00:00,1.92278,1.92278,1.9227,1.92272,7000000.0
2007-03-06 21:01:00,1.9244,1.9247,1.9244,1.9247,8000000.0
2007-03-06 21:02:00,1.92261,1.92277,1.9226,1.92271,8000000.0
2007-03-06 21:03:00,1.92257,1.92264,1.92235,1.92264,13000000.0
2007-03-06 21:04:00,1.92267,1.923,1.92263,1.923,8000000.0
2007-03-06 21:05:00,1.92298,1.92319,1.92298,1.92316,11000000.0
2007-03-06 21:06:00,1.92341,1.92385,1.92341,1.92385,8000000.0
2007-03-06 21:07:00,1.92379,1.92388,1.92374,1.9238,7000000.0
2007-03-06 21:08:00,1.92385,1.92389,1.9238,1.92389,11000000.0
2007-03-06 21:09:00,1.9235,1.924,1.9235,1.924,10000000.0
2007-03-06 21:10:00,1.92392,1.92392,1.92368,1.92374,10000000.0
2007-03-06 21:11:00,1.92359,1.92378,1.92359,1.92376,8000000.0
2007-03-06 21:12:00,1.92379,1.92379,1.92169,1.92355,10000000.0
2007-03-06 21:14:00,1.92351,1.92351,1.92322,1.92322,7000000.0
2007-03-06 21:15:00,1.92356,1.92382,1.92356,1.92382,11000000.0
2007-03-06 21:16:00,1.92395,1.92395,1.92382,1.92382,9000000.0
2007-03-06 21:17:00,1.92394,1.92397,1.92382,1.92391,7000000.0
2007-03-06 21:18:00,1.92383,1.92428,1.92383,1.92428,7000000.0
2007-03-06 21:19:00,1.92405,1.92405,1.92377,1.92385,8000000.0
2007-03-06 21:20:00,1.92394,1.92397,1.92389,1.92397,12000000.0
2007-03-06 21:21:00,1.92433,1.92499,1.92433,1.92499,8000000.0
2007-03-06 21:22:00,1.9245,1.92464,1.92439,1.92464,7000000.0
2007-03-06 21:23:00,1.9212,1.9212,1.9208,1.921,11000000.0
2007-03-06 21:24:00,1.92473,1.92479,1.92463,1.92472,11000000.0
2007-03-06 21:25:00,1.92475,1.92483,1.92448,1.92448,6000000.0
2007-03-06 21:26:00,1.92454,1.92454,1.92303,1.92303,5000000.0
2007-03-06 21:27:00,1.92302,1.92337,1.92302,1.92334,7000000.0
2007-03-06 21:28:00,1.92352,1.92352,1.92267,1.92273,20000000.0
2007-03-06 21:29:00,1.92293,1.923,1.92282,1.923,8000000.0
2007-03-06 21:30:00,1.92302,1.92329,1.92302,1.92329,9000000.0
2007-03-06 21:31:00,1.92322,1.92322,1.92296,1.92316,6000000.0
2007-03-06 21:32:00,1.9233,1.92336,1.92319,1.92322,7000000.0
2007-03-06 21:33:00,1.9215,1.9216,1.9215,1.9216,10000000.0
2007-03-06 21:34:00,1.92328,1.92355,1.92328,1.92355,10000000.0
2007-03-06 21:35:00,1.92368,1.92371,1.92361,1.92371,11000000.0
2007-03-06 21:36:00,1.92342,1.92342,1.92325,1.9233,11000000.0
2007-03-06 21:37:00,1.92327,1.92338,1.92309,1.92338,11000000.0
2007-03-06 21:38:00,1.92342,1.92355,1.92322,1.92324,26000000.0
2007-03-06 21:39:00,1.92291,1.92291,1.92266,1.92266,18000000.0
2007-03-06 21:40:00,1.92261,1.92261,1.92219,1.92219,12000000.0
2007-03-06 21:41:00,1.92208,1.92208,1.92153,1.92153,7000000.0
2007-03-06 21:42:00,1.92156,1.92191,1.92156,1.92191,7000000.0
2007-03-06 21:43:00,1.92195,1.92195,1.92161,1.92161,11000000.0
2007-03-06 21:44:00,1.9216,1.92177,1.92156,1.92159,18000000.0
2007-03-06 21:45:00,1.92141,1.92152,1.92139,1.92152,7000000.0
2007-03-06 21:46:00,1.92148,1.92148,1.92143,1.92143,3000000.0
2007-03-06 21:47:00,1.92139,1.92156,1.92139,1.92154,6000000.0
2007-03-06 21:48:00,1.92164,1.92176,1.9216,1.9216,7000000.0
2007-03-06 21:49:00,1.9216,1.92173,1.92155,1.92155,8000000.0
2007-03-06 21:50:00,1.92146,1.92163,1.92146,1.92163,10000000.0
2007-03-06 21:51:00,1.92162,1.92162,1.92152,1.92153,7000000.0
2007-03-06 21:52:00,1.92159,1.92177,1.92152,1.9217,7000000.0
2007-03-06 21:53:00,1.922,1.92219,1.922,1.92203,8000000.0
2007-03-06 21:54:00,1.92232,1.92232,1.92209,1.92209,9000000.0
2007-03-06 21:55:00,1.92211,1.92211,1.92183,1.92209,11000000.0
2007-03-06 21:56:00,1.92212,1.92215,1.92199,1.92199,6000000.0
2007-03-06 21:57:00,1.92183,1.92218,1.92183,1.92218,13000000.0
2007-03-06 21:58:00,1.92239,1.92239,1.92223,1.92223,6000000.0
2007-03-06 21:59:00,1.92249,1.92279,1.9224,1.92259,25000000.0
2007-03-06 22:00:00,1.92295,1.92355,1.92295,1.92331,12000000.0
2007-03-06 22:01:00,1.92375,1.92375,1.92365,1.92365,6000000.0
2007-03-06 22:02:00,1.92374,1.92396,1.92355,1.92355,11000000.0
2007-03-06 22:03:00,1.92355,1.92367,1.92355,1.9236,9000000.0
2007-03-06 22:04:00,1.92338,1.92357,1.92323,1.92323,11000000.0
2007-03-06 22:05:00,1.92325,1.92325,1.92311,1.92323,5000000.0
2007-03-06 22:06:00,1.9214,1.9215,1.9214,1.9215,15000000.0
2007-03-06 22:07:00,1.92324,1.92331,1.92324,1.92328,15000000.0
2007-03-06 22:08:00,1.92336,1.92337,1.92313,1.92337,6000000.0
2007-03-06 22:09:00,1.92325,1.92325,1.92296,1.92324,13000000.0
2007-03-06 22:10:00,1.92347,1.92353,1.92341,1.92341,9000000.0
2007-03-06 22:11:00,1.92319,1.92319,1.92283,1.92294,8000000.0
2007-03-06 22:12:00,1.92272,1.92283,1.92271,1.92283,15000000.0
2007-03-06 22:13:00,1.92286,1.92291,1.92286,1.92291,10000000.0
2007-03-06 22:14:00,1.92284,1.92284,1.92257,1.92257,13000000.0
2007-03-06 22:15:00,1.92263,1.92271,1.92249,1.92249,7000000.0
2007-03-06 22:16:00,1.9223,1.92236,1.92213,1.92228,8000000.0
2007-03-06 22:17:00,1.92216,1.92223,1.92215,1.92223,16000000.0
2007-03-06 22:18:00,1.92155,1.92155,1.9203,1.9203,5000000.0
2007-03-06 22:19:00,1.91995,1.92016,1.91995,1.91998,6000000.0
2007-03-06 22:20:00,1.92024,1.92024,1.91961,1.91961,7000000.0
2007-03-06 22:21:00,1.91978,1.91982,1.91902,1.91902,11000000.0
2007-03-06 22:22:00,1.91874,1.91951,1.91874,1.91951,8000000.0
2007-03-06 22:23:00,1.92001,1.9202,1.92001,1.92013,15000000.0
2007-03-06 22:24:00,1.92027,1.92104,1.92027,1.921,10000000.0
2007-03-06 22:25:00,1.92095,1.92095,1.92046,1.92046,5000000.0
2007-03-06 22:26:00,1.92075,1.9211,1.92067,1.9211,10000000.0
2007-03-06 22:27:00,1.92071,1.9215,1.92071,1.9215,10000000.0
2007-03-06 22:28:00,1.92108,1.9212,1.92108,1.9211,8000000.0
2007-03-06 22:29:00,1.92072,1.92072,1.92049,1.92057,7000000.0
2007-03-06 22:30:00,1.92064,1.92081,1.92059,1.92081,10000000.0
2007-03-06 22:31:00,1.92087,1.92099,1.92084,1.92084,7000000.0
2007-03-06 22:32:00,1.92096,1.92122,1.92096,1.9212,7000000.0
2007-03-06 22:33:00,1.92129,1.92129,1.92086,1.92086,6000000.0
2007-03-06 22:34:00,1.92062,1.92062,1.92005,1.92005,47000000.0
2007-03-06 22:35:00,1.92009,1.92036,1.91995,1.92036,8000000.0
2007-03-06 22:36:00,1.92044,1.92054,1.92037,1.92054,7000000.0
2007-03-06 22:37:00,1.92041,1.92041,1.91976,1.91976,28000000.0
2007-03-06 22:38:00,1.92021,1.92058,1.92021,1.92058,10000000.0
2007-03-06 22:39:00,1.92028,1.92044,1.92028,1.92037,11000000.0
2007-03-06 22:40:00,1.9204,1.9204,1.91994,1.91994,9000000.0
2007-03-06 22:41:00,1.92015,1.9204,1.92003,1.9204,16000000.0
2007-03-06 22:42:00,1.9205,1.92062,1.92043,1.92043,9000000.0
2007-03-06 22:43:00,1.92044,1.92052,1.92042,1.92042,11000000.0
2007-03-06 22:44:00,1.9225,1.923,1.9225,1.9227,12000000.0
2007-03-06 22:45:00,1.92054,1.92063,1.92052,1.92063,12000000.0
2007-03-06 22:46:00,1.92062,1.92064,1.9205,1.92057,9000000.0
2007-03-06 22:47:00,1.9205,1.9205,1.92041,1.92042,16000000.0
2007-03-06 22:48:00,1.92041,1.92059,1.92041,1.92051,11000000.0
2007-03-06 22:49:00,1.92047,1.92047,1.92023,1.92023,12000000.0
2007-03-06 22:50:00,1.92015,1.92021,1.92015,1.92018,16000000.0
2007-03-06 22:51:00,1.92037,1.92043,1.92024,1.92024,7000000.0
2007-03-06 22:52:00,1.9203,1.9203,1.91986,1.91987,5000000.0
2007-03-06 22:53:00,1.91972,1.92016,1.91972,1.92016,8000000.0
2007-03-06 22:54:00,1.92035,1.92038,1.9202,1.92038,7000000.0
2007-03-06 22:55:00,1.92044,1.92044,1.92011,1.92011,8000000.0
2007-03-06 22:56:00,1.92013,1.92027,1.92013,1.92013,8000000.0
2007-03-06 22:57:00,1.9229,1.923,1.9229,1.923,7000000.0
2007-03-06 22:58:00,1.91992,1.91992,1.91972,1.91975,7000000.0
2007-03-06 22:59:00,1.9219,1.9224,1.9215,1.9218,12000000.0
2007-03-06 23:00:00,1.91975,1.91975,1.91954,1.91956,12000000.0
2007-03-06 23:01:00,1.91996,1.92051,1.91996,1.92051,9000000.0
2007-03-06 23:02:00,1.92067,1.92078,1.92066,1.92078,7000000.0
2007-03-06 23:03:00,1.92032,1.92066,1.92015,1.92066,12000000.0
2007-03-06 23:04:00,1.92077,1.92094,1.92077,1.92085,9000000.0
2007-03-06 23:05:00,1.92069,1.92069,1.92048,1.92048,11000000.0
2007-03-06 23:06:00,1.92082,1.92086,1.92078,1.92078,5000000.0
2007-03-06 23:07:00,1.92083,1.92093,1.92081,1.92093,8000000.0
2007-03-06 23:08:00,1.92091,1.92096,1.92089,1.92092,15000000.0
2007-03-06 23:09:00,1.9209,1.921,1.9207,1.921,8000000.0
2007-03-06 23:10:00,1.92095,1.92095,1.92046,1.92046,8000000.0
2007-03-06 23:11:00,1.92052,1.92094,1.92052,1.92081,8000000.0
2007-03-06 23:12:00,1.92087,1.9209,1.92063,1.92063,8000000.0
2007-03-06 23:13:00,1.92053,1.92057,1.92022,1.92022,7000000.0
2007-03-06 23:14:00,1.91998,1.92039,1.91998,1.92039,9000000.0
2007-03-06 23:15:00,1.92028,1.92033,1.92015,1.92015,8000000.0
2007-03-06 23:16:00,1.91976,1.92036,1.91976,1.92036,9000000.0
2007-03-06 23:17:00,1.9203,1.92048,1.9203,1.92041,7000000.0
2007-03-06 23:18:00,1.92033,1.92033,1.91989,1.92006,7000000.0
2007-03-06 23:19:00,1.91983,1.91983,1.91935,1.91954,9000000.0
2007-03-06 23:20:00,1.91972,1.91972,1.91935,1.91965,9000000.0
2007-03-06 23:21:00,1.91996,1.92008,1.91996,1.92005,5000000.0
2007-03-06 23:22:00,1.9216,1.9216,1.9216,1.9216,6000000.0
2007-03-06 23:23:00,1.92031,1.92031,1.92016,1.92016,6000000.0
2007-03-06 23:24:00,1.91998,1.92012,1.91998,1.92005,9000000.0
2007-03-06 23:25:00,1.92015,1.92015,1.91982,1.91982,10000000.0
2007-03-06 23:26:00,1.92011,1.92044,1.92011,1.92044,5000000.0
2007-03-06 23:27:00,1.92049,1.92049,1.9203,1.92041,5000000.0
2007-03-06 23:28:00,1.9204,1.9204,1.92011,1.92011,7000000.0
2007-03-06 23:29:00,1.92032,1.9205,1.92032,1.92042,25000000.0
2007-03-06 23:30:00,1.92055,1.92079,1.92051,1.92066,7000000.0
2007-03-06 23:31:00,1.92067,1.92089,1.92067,1.92071,14000000.0
2007-03-06 23:32:00,1.92063,1.92063,1.91993,1.91993,9000000.0
2007-03-06 23:33:00,1.9218,1.9218,1.921,1.9212,6000000.0
2007-03-06 23:34:00,1.92063,1.92086,1.92039,1.92039,6000000.0
2007-03-06 23:35:00,1.92102,1.92123,1.92102,1.92111,12000000.0
2007-03-06 23:36:00,1.92126,1.92145,1.92122,1.92131,9000000.0
2007-03-06 23:37:00,1.92112,1.92128,1.92111,1.92116,8000000.0
2007-03-06 23:38:00,1.9209,1.92103,1.92077,1.92103,8000000.0
2007-03-06 23:39:00,1.92077,1.92077,1.92056,1.92076,11000000.0
2007-03-06 23:40:00,1.92064,1.92064,1.9202,1.9202,21000000.0
2007-03-06 23:41:00,1.92065,1.92072,1.9204,1.92072,7000000.0
2007-03-06 23:42:00,1.92067,1.92117,1.92067,1.92117,19000000.0
2007-03-06 23:43:00,1.92154,1.92196,1.92154,1.92184,7000000.0
2007-03-06 23:44:00,1.92173,1.92183,1.92154,1.92169,8000000.0
2007-03-06 23:45:00,1.92176,1.92187,1.92172,1.92187,7000000.0
2007-03-06 23:46:00,1.92175,1.92175,1.92159,1.92159,8000000.0
2007-03-06 23:47:00,1.92164,1.92174,1.9216,1.92171,7000000.0
2007-03-06 23:48:00,1.92195,1.92196,1.92172,1.92172,8000000.0
2007-03-06 23:49:00,1.92189,1.92189,1.92172,1.92173,8000000.0
2007-03-06 23:50:00,1.9199,1.9199,1.9197,1.9197,7000000.0
2007-03-06 23:51:00,1.92211,1.92231,1.92211,1.9222,7000000.0
2007-03-06 23:52:00,1.92,1.9201,1.9197,1.9197,7000000.0
2007-03-06 23:53:00,1.9196,1.9196,1.9196,1.9196,7000000.0
2007-03-06 23:54:00,1.92185,1.92218,1.92126,1.92126,7000000.0
2007-03-06 23:55:00,1.92145,1.92175,1.92134,1.92175,9000000.0
2007-03-06 23:56:00,1.92179,1.92212,1.92178,1.92187,12000000.0
2007-03-06 23:57:00,1.92207,1.92215,1.92201,1.92201,6000000.0
2007-03-06 23:58:00,1.92182,1.92185,1.9211,1.9211,8000000.0
2007-03-06 23:59:00,1.92113,1.92126,1.92079,1.92126,6000000.0
2007-03-07 00:00:00,1.92074,1.92092,1.92074,1.92092,7000000.0
2007-03-07 00:01:00,1.92099,1.92099,1.92079,1.92087,8000000.0
2007-03-07 00:02:00,1.92046,1.92046,1.92017,1.92017,9000000.0
2007-03-07 00:03:00,1.92075,1.92078,1.92066,1.92078,5000000.0
2007-03-07 00:04:00,1.9182,1.9183,1.918,1.918,9000000.0
2007-03-07 00:05:00,1.92042,1.92042,1.91996,1.92015,9000000.0
2007-03-07 00:06:00,1.92027,1.92027,1.92007,1.92018,8000000.0
2007-03-07 00:07:00,1.92037,1.92037,1.91996,1.92032,9000000.0
2007-03-07 00:08:00,1.91978,1.91978,1.91919,1.91919,8000000.0
2007-03-07 00:09:00,1.91957,1.92027,1.91957,1.92027,9000000.0
2007-03-07 00:10:00,1.92014,1.92014,1.91983,1.91983,23000000.0
2007-03-07 00:11:00,1.91975,1.91993,1.91975,1.91993,11000000.0
2007-03-07 00:12:00,1.92,1.9204,1.92,1.9202,7000000.0
2007-03-07 00:13:00,1.9203,1.9204,1.9201,1.9202,7000000.0
2007-03-07 00:14:00,1.92035,1.92046,1.92032,1.92037,7000000.0
2007-03-07 00:15:00,1.92045,1.92128,1.92045,1.92128,10000000.0
2007-03-07 00:16:00,1.92115,1.92115,1.92097,1.92113,9000000.0
2007-03-07 00:17:00,1.92119,1.92137,1.92116,1.92126,7000000.0
2007-03-07 00:18:00,1.92097,1.92118,1.92006,1.92006,8000000.0
2007-03-07 00:19:00,1.92035,1.92134,1.92035,1.92131,11000000.0
2007-03-07 00:20:00,1.9214,1.92142,1.92126,1.92142,9000000.0
2007-03-07 00:21:00,1.92125,1.92146,1.92119,1.92146,8000000.0
2007-03-07 00:22:00,1.92144,1.92144,1.92107,1.92107,6000000.0
2007-03-07 00:23:00,1.92104,1.92133,1.92104,1.92133,7000000.0
2007-03-07 00:24:00,1.92161,1.92245,1.92161,1.9224,8000000.0
2007-03-07 00:25:00,1.92233,1.92241,1.92173,1.92173,11000000.0
2007-03-07 00:26:00,1.92174,1.92174,1.92142,1.92165,7000000.0
2007-03-07 00:27:00,1.92135,1.92137,1.9213,1.92131,10000000.0
2007-03-07 00:28:00,1.92117,1.92122,1.9206,1.9206,8000000.0
2007-03-07 00:29:00,1.9211,1.92126,1.9211,1.92124,6000000.0
2007-03-07 00:30:00,1.92091,1.92091,1.92036,1.92036,7000000.0
2007-03-07 00:31:00,1.92045,1.92048,1.92034,1.92042,7000000.0
2007-03-07 00:32:00,1.92066,1.92089,1.92062,1.92089,7000000.0
2007-03-07 00:33:00,1.92081,1.92098,1.92081,1.92084,7000000.0
2007-03-07 00:34:00,1.92043,1.92051,1.92024,1.92034,7000000.0
2007-03-07 00:35:00,1.92044,1.92084,1.92044,1.92084,6000000.0
2007-03-07 00:36:00,1.92087,1.92087,1.92054,1.92062,5000000.0
2007-03-07 00:37:00,1.92047,1.9207,1.92042,1.9207,6000000.0
2007-03-07 00:38:00,1.92077,1.92086,1.92055,1.92055,7000000.0
2007-03-07 00:39:00,1.92059,1.92096,1.9205,1.9205,10000000.0
2007-03-07 00:40:00,1.91983,1.91983,1.91927,1.91927,7000000.0
2007-03-07 00:41:00,1.91887,1.91887,1.91856,1.91857,6000000.0
2007-03-07 00:42:00,1.91911,1.91958,1.91909,1.91958,8000000.0
2007-03-07 00:43:00,1.91952,1.91976,1.91949,1.91976,8000000.0
2007-03-07 00:44:00,1.91967,1.91978,1.91906,1.91939,11000000.0
2007-03-07 00:45:00,1.91933,1.91951,1.91933,1.91946,7000000.0
2007-03-07 00:46:00,1.91945,1.91959,1.91942,1.91959,10000000.0
2007-03-07 00:47:00,1.9184,1.9187,1.9184,1.9186,8000000.0
2007-03-07 00:48:00,1.9193,1.9193,1.91854,1.91854,8000000.0
2007-03-07 00:49:00,1.91844,1.91871,1.91844,1.91869,5000000.0
2007-03-07 00:50:00,1.91886,1.91898,1.91883,1.91887,10000000.0
2007-03-07 00:51:00,1.91883,1.919,1.91867,1.91889,8000000.0
2007-03-07 00:52:00,1.91897,1.91933,1.91897,1.91904,7000000.0
2007-03-07 00:53:00,1.919,1.9191,1.9188,1.9189,10000000.0
2007-03-07 00:54:00,1.9192,1.91953,1.91901,1.91953,10000000.0
2007-03-07 00:55:00,1.91963,1.91963,1.91937,1.91945,7000000.0
2007-03-07 00:56:00,1.91943,1.91948,1.91922,1.91927,6000000.0
2007-03-07 00:57:00,1.91908,1.91908,1.91777,1.91796,8000000.0
2007-03-07 00:58:00,1.91792,1.91792,1.9173,1.9173,10000000.0
2007-03-07 00:59:00,1.91736,1.91783,1.91736,1.91783,7000000.0
2007-03-07 01:00:00,1.91807,1.91815,1.91788,1.91788,19000000.0
2007-03-07 01:01:00,1.91771,1.91793,1.91722,1.91722,12000000.0
2007-03-07 01:02:00,1.91747,1.91779,1.91747,1.91754,8000000.0
2007-03-07 01:03:00,1.91762,1.91762,1.91719,1.91722,7000000.0
2007-03-07 01:04:00,1.91724,1.91741,1.9172,1.91725,8000000.0
2007-03-07 01:05:00,1.91723,1.91756,1.91721,1.91756,7000000.0
2007-03-07 01:06:00,1.91779,1.91819,1.91774,1.91819,8000000.0
2007-03-07 01:07:00,1.91803,1.91872,1.91803,1.91872,11000000.0
2007-03-07 01:08:00,1.91866,1.91888,1.91837,1.91888,10000000.0
2007-03-07 01:09:00,1.91906,1.9194,1.91884,1.91925,8000000.0
2007-03-07 01:10:00,1.91886,1.91924,1.91886,1.91924,10000000.0
2007-03-07 01:11:00,1.91909,1.9192,1.91907,1.91919,11000000.0
2007-03-07 01:12:00,1.91948,1.91978,1.91948,1.91966,8000000.0
2007-03-07 01:13:00,1.91937,1.9199,1.91937,1.91972,8000000.0
2007-03-07 01:14:00,1.91972,1.91972,1.91903,1.9193,10000000.0
2007-03-07 01:15:00,1.91951,1.91966,1.91921,1.91921,10000000.0
2007-03-07 01:16:00,1.91908,1.91908,1.9189,1.91896,8000000.0
2007-03-07 01:17:00,1.91918,1.9194,1.91903,1.91913,11000000.0
2007-03-07 01:18:00,1.91915,1.9192,1.91885,1.91885,10000000.0
2007-03-07 01:19:00,1.919,1.91911,1.91889,1.91889,11000000.0
2007-03-07 01:20:00,1.91867,1.91893,1.91867,1.9189,13000000.0
2007-03-07 01:21:00,1.91895,1.91895,1.91844,1.91844,7000000.0
2007-03-07 01:22:00,1.91861,1.91891,1.91861,1.91891,7000000.0
2007-03-07 01:23:00,1.91836,1.91836,1.91804,1.91804,8000000.0
2007-03-07 01:24:00,1.91796,1.918,1.91786,1.91786,7000000.0
2007-03-07 01:25:00,1.91769,1.91789,1.91757,1.91777,8000000.0
2007-03-07 01:26:00,1.91742,1.91799,1.91718,1.91799,14000000.0
2007-03-07 01:27:00,1.91811,1.91811,1.91743,1.91743,15000000.0
2007-03-07 01:28:00,1.91709,1.91755,1.91709,1.91755,9000000.0
2007-03-07 01:29:00,1.91735,1.91783,1.91735,1.91767,10000000.0
2007-03-07 01:30:00,1.91757,1.91757,1.91723,1.91733,10000000.0
2007-03-07 01:31:00,1.91735,1.91735,1.91702,1.91709,7000000.0
2007-03-07 01:32:00,1.91758,1.91758,1.91729,1.91736,18000000.0
2007-03-07 01:33:00,1.91743,1.91778,1.91743,1.91778,6000000.0
2007-03-07 01:34:00,1.91784,1.91784,1.91765,1.91773,16000000.0
2007-03-07 01:35:00,1.9176,1.9178,1.91753,1.91762,8000000.0
2007-03-07 01:36:00,1.91771,1.91791,1.91771,1.91791,9000000.0
2007-03-07 01:37:00,1.9179,1.91793,1.91756,1.91768,7000000.0
2007-03-07 01:38:00,1.91761,1.91779,1.91761,1.91762,12000000.0
2007-03-07 01:39:00,1.91776,1.91776,1.91731,1.9175,12000000.0
2007-03-07 01:40:00,1.9198,1.9209,1.9198,1.9209,11000000.0
2007-03-07 01:41:00,1.91755,1.9177,1.9174,1.91758,11000000.0
2007-03-07 01:42:00,1.91781,1.91781,1.91764,1.91764,7000000.0
2007-03-07 01:43:00,1.91784,1.91784,1.91742,1.91782,8000000.0
2007-03-07 01:44:00,1.91765,1.91765,1.91716,1.91727,7000000.0
2007-03-07 01:45:00,1.91737,1.91824,1.91737,1.91824,7000000.0
2007-03-07 01:46:00,1.91812,1.91828,1.91799,1.91828,7000000.0
2007-03-07 01:47:00,1.91801,1.91812,1.91798,1.91801,14000000.0
2007-03-07 01:48:00,1.91817,1.91822,1.91803,1.91803,7000000.0
2007-03-07 01:49:00,1.91805,1.91817,1.91802,1.91817,8000000.0
2007-03-07 01:50:00,1.918,1.91829,1.91783,1.91829,10000000.0
2007-03-07 01:51:00,1.91838,1.91839,1.9177,1.91798,16000000.0
2007-03-07 01:52:00,1.91803,1.91851,1.91801,1.91834,13000000.0
2007-03-07 01:53:00,1.91853,1.9187,1.91851,1.91851,7000000.0
2007-03-07 01:54:00,1.91838,1.91853,1.91819,1.91819,9000000.0
2007-03-07 01:55:00,1.91792,1.91803,1.91783,1.91783,11000000.0
2007-03-07 01:56:00,1.91813,1.91859,1.91813,1.91859,17000000.0
2007-03-07 01:57:00,1.91834,1.91837,1.91829,1.91831,13000000.0
2007-03-07 01:58:00,1.91776,1.91783,1.91757,1.91783,10000000.0
2007-03-07 01:59:00,1.922,1.922,1.9214,1.9217,10000000.0
2007-03-07 02:00:00,1.91788,1.91812,1.91777,1.91812,10000000.0
2007-03-07 02:01:00,1.9181,1.91827,1.9179,1.9179,8000000.0
2007-03-07 02:02:00,1.91781,1.91783,1.91754,1.91783,7000000.0
2007-03-07 02:03:00,1.9178,1.91813,1.91605,1.91813,10000000.0
2007-03-07 02:04:00,1.91814,1.91814,1.91792,1.91795,7000000.0
2007-03-07 02:05:00,1.91779,1.9181,1.91769,1.9181,10000000.0
2007-03-07 02:06:00,1.91787,1.91806,1.91778,1.91778,10000000.0
2007-03-07 02:07:00,1.9225,1.9225,1.9224,1.9224,8000000.0
2007-03-07 02:08:00,1.9181,1.91813,1.9179,1.91797,8000000.0
2007-03-07 02:09:00,1.9225,1.9225,1.9222,1.9223,9000000.0
2007-03-07 02:10:00,1.91791,1.91815,1.91784,1.91784,9000000.0
2007-03-07 02:11:00,1.91779,1.91779,1.91743,1.91743,8000000.0
2007-03-07 02:12:00,1.91739,1.91779,1.91734,1.91779,8000000.0
2007-03-07 02:13:00,1.91785,1.91788,1.91769,1.91786,7000000.0
2007-03-07 02:14:00,1.91773,1.91792,1.91773,1.91789,9000000.0
2007-03-07 02:15:00,1.91783,1.91811,1.91783,1.91793,8000000.0
2007-03-07 02:16:00,1.91809,1.91809,1.91775,1.91778,8000000.0
2007-03-07 02:17:00,1.91802,1.91823,1.91796,1.91796,6000000.0
2007-03-07 02:18:00,1.91751,1.91765,1.91744,1.91764,7000000.0
2007-03-07 02:19:00,1.91795,1.91807,1.91774,1.91807,11000000.0
2007-03-07 02:20:00,1.91786,1.91788,1.91775,1.91785,6000000.0
2007-03-07 02:21:00,1.9179,1.9179,1.91773,1.9178,7000000.0
2007-03-07 02:22:00,1.9241,1.9241,1.9235,1.9239,10000000.0
2007-03-07 02:23:00,1.91787,1.91792,1.91786,1.91792,10000000.0
2007-03-07 02:24:00,1.91779,1.91779,1.91756,1.91756,11000000.0
2007-03-07 02:25:00,1.91748,1.91776,1.91744,1.91744,11000000.0
2007-03-07 02:26:00,1.91747,1.91759,1.91747,1.91757,8000000.0
2007-03-07 02:27:00,1.91767,1.91788,1.91765,1.9177,9000000.0
2007-03-07 02:28:00,1.91787,1.91816,1.91787,1.91816,10000000.0
2007-03-07 02:29:00,1.91802,1.91802,1.91743,1.91743,7000000.0
2007-03-07 02:30:00,1.91704,1.91704,1.9164,1.91641,5000000.0
2007-03-07 02:31:00,1.91632,1.91693,1.91632,1.91651,8000000.0
2007-03-07 02:32:00,1.9164,1.91687,1.9164,1.91683,8000000.0
2007-03-07 02:33:00,1.91665,1.91758,1.91665,1.91758,8000000.0
2007-03-07 02:34:00,1.91788,1.91974,1.91788,1.91974,7000000.0
2007-03-07 02:35:00,1.91931,1.92029,1.91931,1.9201,11000000.0
2007-03-07 02:36:00,1.92004,1.92011,1.91944,1.91944,7000000.0
2007-03-07 02:37:00,1.91935,1.91937,1.91896,1.91896,7000000.0
2007-03-07 02:38:00,1.91823,1.91837,1.9182,1.91835,7000000.0
2007-03-07 02:39:00,1.91857,1.91912,1.91857,1.91912,8000000.0
2007-03-07 02:40:00,1.91933,1.92015,1.91933,1.92015,7000000.0
2007-03-07 02:41:00,1.92077,1.92092,1.92076,1.92087,8000000.0
2007-03-07 02:42:00,1.92073,1.92073,1.92035,1.92035,3000000.0
2007-03-07 02:43:00,1.91998,1.92017,1.9199,1.92017,9000000.0
2007-03-07 02:44:00,1.91995,1.91995,1.91978,1.91984,7000000.0
2007-03-07 02:45:00,1.91971,1.91982,1.91956,1.91982,8000000.0
2007-03-07 02:46:00,1.91947,1.91965,1.91934,1.91965,8000000.0
2007-03-07 02:47:00,1.91974,1.91985,1.91945,1.9195,9000000.0
2007-03-07 02:48:00,1.91951,1.92004,1.91951,1.92004,8000000.0
2007-03-07 02:49:00,1.92041,1.92062,1.92041,1.92051,11000000.0
2007-03-07 02:50:00,1.92051,1.92093,1.92051,1.92093,7000000.0
2007-03-07 02:51:00,1.92059,1.92059,1.92017,1.92017,8000000.0
2007-03-07 02:52:00,1.9203,1.92053,1.91998,1.92053,6000000.0
2007-03-07 02:53:00,1.92054,1.92054,1.92033,1.92033,8000000.0
2007-03-07 02:54:00,1.92041,1.92055,1.92027,1.92028,8000000.0
2007-03-07 02:55:00,1.92001,1.9202,1.91969,1.91969,8000000.0
2007-03-07 02:56:00,1.92019,1.9203,1.92005,1.92005,7000000.0
2007-03-07 02:57:00,1.92032,1.92032,1.92003,1.9203,8000000.0
2007-03-07 02:58:00,1.92049,1.92138,1.92048,1.92138,6000000.0
2007-03-07 02:59:00,1.92198,1.92198,1.92139,1.92139,9000000.0
2007-03-07 03:00:00,1.92133,1.92144,1.92126,1.92144,8000000.0
2007-03-07 03:01:00,1.92157,1.92157,1.92122,1.92144,8000000.0
2007-03-07 03:02:00,1.92229,1.92245,1.92198,1.92242,11000000.0
2007-03-07 03:03:00,1.92244,1.92246,1.92215,1.92246,7000000.0
2007-03-07 03:04:00,1.92251,1.92265,1.92226,1.92253,7000000.0
2007-03-07 03:05:00,1.92235,1.92235,1.92196,1.92219,8000000.0
2007-03-07 03:06:00,1.92204,1.92204,1.92158,1.92161,8000000.0
2007-03-07 03:07:00,1.92189,1.92228,1.92189,1.92204,8000000.0
2007-03-07 03:08:00,1.92197,1.92217,1.92197,1.92213,5000000.0
2007-03-07 03:09:00,1.9255,1.9256,1.9254,1.9256,7000000.0
2007-03-07 03:10:00,1.92207,1.92217,1.92207,1.92213,7000000.0
2007-03-07 03:11:00,1.92219,1.92219,1.92187,1.9219,10000000.0
2007-03-07 03:12:00,1.92189,1.92189,1.92147,1.92159,7000000.0
2007-03-07 03:13:00,1.92155,1.92173,1.92154,1.92163,11000000.0
2007-03-07 03:14:00,1.92169,1.92172,1.92145,1.92145,11000000.0
2007-03-07 03:15:00,1.92161,1.92169,1.92161,1.92166,7000000.0
2007-03-07 03:16:00,1.92154,1.92196,1.92153,1.92196,7000000.0
2007-03-07 03:17:00,1.92214,1.92241,1.92171,1.92214,11000000.0
2007-03-07 03:18:00,1.92234,1.9239,1.92234,1.9239,10000000.0
2007-03-07 03:19:00,1.9243,1.92436,1.92417,1.92419,6000000.0
2007-03-07 03:20:00,1.92439,1.92439,1.92425,1.9243,7000000.0
2007-03-07 03:21:00,1.92462,1.92462,1.92403,1.92403,7000000.0
2007-03-07 03:22:00,1.92397,1.92401,1.92327,1.92327,7000000.0
2007-03-07 03:23:00,1.92351,1.92359,1.92347,1.92356,7000000.0
2007-03-07 03:24:00,1.92375,1.92397,1.92179,1.92397,8000000.0
2007-03-07 03:25:00,1.92392,1.92464,1.92392,1.92464,8000000.0
2007-03-07 03:26:00,1.92511,1.92651,1.92511,1.92632,11000000.0
2007-03-07 03:27:00,1.92574,1.92584,1.92565,1.92565,8000000.0
2007-03-07 03:28:00,1.92564,1.92648,1.92564,1.92609,10000000.0
2007-03-07 03:29:00,1.92613,1.92613,1.9251,1.92529,11000000.0
2007-03-07 03:30:00,1.9256,1.92576,1.9255,1.92565,7000000.0
2007-03-07 03:31:00,1.92561,1.92589,1.92553,1.92589,9000000.0
2007-03-07 03:32:00,1.92584,1.92609,1.92584,1.926,6000000.0
2007-03-07 03:33:00,1.92601,1.92601,1.92567,1.92592,7000000.0
2007-03-07 03:34:00,1.92571,1.9259,1.92554,1.9259,8000000.0
2007-03-07 03:35:00,1.92557,1.92558,1.92529,1.92542,10000000.0
2007-03-07 03:36:00,1.9253,1.9253,1.92504,1.92504,5000000.0
2007-03-07 03:37:00,1.92473,1.92484,1.92446,1.92456,9000000.0
2007-03-07 03:38:00,1.92375,1.92381,1.92349,1.92355,7000000.0
2007-03-07 03:39:00,1.9238,1.924,1.9238,1.92384,8000000.0
2007-03-07 03:40:00,1.92439,1.9245,1.92439,1.9245,2000000.0
2007-03-07 03:41:00,1.92481,1.92481,1.92459,1.92464,10000000.0
2007-03-07 03:42:00,1.92449,1.92476,1.92449,1.92476,10000000.0
2007-03-07 03:43:00,1.92529,1.92682,1.92529,1.92672,8000000.0
2007-03-07 03:44:00,1.92641,1.92672,1.9258,1.9258,7000000.0
2007-03-07 03:45:00,1.92596,1.92646,1.92589,1.92646,8000000.0
2007-03-07 03:46:00,1.92649,1.92654,1.92636,1.92654,7000000.0
2007-03-07 03:47:00,1.92663,1.92664,1.92623,1.92623,7000000.0
2007-03-07 03:48:00,1.92622,1.92638,1.92609,1.92609,7000000.0
2007-03-07 03:49:00,1.92605,1.92642,1.92605,1.92636,8000000.0
2007-03-07 03:50:00,1.92622,1.92622,1.92561,1.92563,8000000.0
2007-03-07 03:51:00,1.92566,1.92593,1.92566,1.92581,9000000.0
2007-03-07 03:52:00,1.92551,1.92574,1.92551,1.92564,8000000.0
2007-03-07 03:53:00,1.92581,1.92581,1.92554,1.92559,10000000.0
2007-03-07 03:54:00,1.92542,1.92542,1.92492,1.92492,7000000.0
2007-03-07 03:55:00,1.92493,1.92493,1.92459,1.92471,7000000.0
2007-03-07 03:56:00,1.92468,1.92477,1.92449,1.92477,7000000.0
2007-03-07 03:57:00,1.92479,1.9253,1.92479,1.92494,8000000.0
2007-03-07 03:58:00,1.92494,1.92522,1.92329,1.92513,7000000.0
2007-03-07 03:59:00,1.92556,1.92625,1.92556,1.92562,7000000.0
2007-03-07 04:00:00,1.92578,1.92604,1.92578,1.92592,6000000.0
2007-03-07 04:01:00,1.92607,1.92614,1.92583,1.92614,7000000.0
2007-03-07 04:02:00,1.92615,1.92673,1.92615,1.92673,8000000.0
2007-03-07 04:03:00,1.9261,1.9261,1.92572,1.92572,8000000.0
2007-03-07 04:04:00,1.92577,1.92631,1.92577,1.92621,8000000.0
2007-03-07 04:05:00,1.92607,1.92607,1.92569,1.92572,8000000.0
2007-03-07 04:06:00,1.92575,1.92591,1.92567,1.92585,9000000.0
2007-03-07 04:07:00,1.92577,1.92577,1.92532,1.92556,11000000.0
2007-03-07 04:08:00,1.92571,1.92571,1.92553,1.92553,4000000.0
2007-03-07 04:09:00,1.92557,1.92557,1.92533,1.92534,7000000.0
2007-03-07 04:10:00,1.92515,1.9253,1.92512,1.92512,8000000.0
2007-03-07 04:11:00,1.92462,1.92498,1.92462,1.92491,7000000.0
2007-03-07 04:12:00,1.92463,1.92498,1.92463,1.92498,7000000.0
2007-03-07 04:13:00,1.92494,1.92494,1.92467,1.92478,8000000.0
2007-03-07 04:14:00,1.92489,1.92489,1.92459,1.92459,7000000.0
2007-03-07 04:15:00,1.92471,1.92508,1.92471,1.92508,7000000.0
2007-03-07 04:16:00,1.92516,1.92523,1.92516,1.92523,4000000.0
2007-03-07 04:17:00,1.92527,1.92527,1.92507,1.92509,7000000.0
2007-03-07 04:18:00,1.92504,1.92526,1.92504,1.9252,8000000.0
2007-03-07 04:19:00,1.92514,1.92523,1.92497,1.92521,8000000.0
2007-03-07 04:20:00,1.92519,1.92519,1.92481,1.92511,10000000.0
2007-03-07 04:21:00,1.9251,1.92536,1.9251,1.92532,8000000.0
2007-03-07 04:22:00,1.92536,1.92536,1.92476,1.92476,9000000.0
2007-03-07 04:23:00,1.92479,1.92488,1.92471,1.92488,7000000.0
2007-03-07 04:24:00,1.92516,1.9253,1.92516,1.9253,9000000.0
2007-03-07 04:25:00,1.92524,1.92524,1.92485,1.92515,7000000.0
2007-03-07 04:26:00,1.9232,1.9236,1.9232,1.9236,8000000.0
2007-03-07 04:27:00,1.92555,1.92555,1.92534,1.92534,8000000.0
2007-03-07 04:28:00,1.92521,1.92523,1.92508,1.9251,7000000.0
2007-03-07 04:29:00,1.92502,1.92527,1.92502,1.92527,8000000.0
2007-03-07 04:30:00,1.92528,1.92531,1.92505,1.92531,9000000.0
2007-03-07 04:31:00,1.92523,1.92523,1.92489,1.92489,10000000.0
2007-03-07 04:32:00,1.92485,1.92514,1.92462,1.92514,9000000.0
2007-03-07 04:33:00,1.9233,1.9236,1.923,1.9233,7000000.0
2007-03-07 04:34:00,1.92507,1.92508,1.92464,1.92464,7000000.0
2007-03-07 04:35:00,1.92489,1.92527,1.92489,1.92495,7000000.0
2007-03-07 04:36:00,1.92497,1.92517,1.92497,1.92507,6000000.0
2007-03-07 04:37:00,1.92502,1.92502,1.92492,1.92492,11000000.0
2007-03-07 04:38:00,1.92499,1.92503,1.92491,1.92499,9000000.0
2007-03-07 04:39:00,1.92499,1.92503,1.92493,1.92497,9000000.0
2007-03-07 04:40:00,1.92505,1.92514,1.92502,1.92507,9000000.0
2007-03-07 04:41:00,1.92506,1.92514,1.92496,1.92514,8000000.0
2007-03-07 04:42:00,1.92499,1.92499,1.92478,1.92494,7000000.0
2007-03-07 04:43:00,1.92492,1.92501,1.92455,1.92472,11000000.0
2007-03-07 04:44:00,1.92497,1.92504,1.92485,1.92504,9000000.0
2007-03-07 04:45:00,1.92476,1.92495,1.92462,1.92495,8000000.0
2007-03-07 04:46:00,1.92481,1.92491,1.92481,1.92481,6000000.0
2007-03-07 04:47:00,1.9246,1.9246,1.92447,1.92447,2000000.0
2007-03-07 04:48:00,1.92444,1.9248,1.92444,1.9248,7000000.0
2007-03-07 04:49:00,1.92484,1.92484,1.92447,1.92464,11000000.0
2007-03-07 04:50:00,1.92427,1.92439,1.92407,1.92417,11000000.0
2007-03-07 04:51:00,1.92418,1.92434,1.92418,1.92421,7000000.0
2007-03-07 04:52:00,1.92431,1.92455,1.92425,1.92455,10000000.0
2007-03-07 04:53:00,1.92432,1.92432,1.92372,1.92372,9000000.0
2007-03-07 04:54:00,1.92406,1.92449,1.92401,1.92449,7000000.0
2007-03-07 04:55:00,1.92458,1.92459,1.9243,1.9243,8000000.0
2007-03-07 04:56:00,1.92385,1.92399,1.92381,1.92381,7000000.0
2007-03-07 04:57:00,1.92384,1.92446,1.92384,1.92446,8000000.0
2007-03-07 04:58:00,1.92464,1.92464,1.92425,1.92429,8000000.0
2007-03-07 04:59:00,1.9247,1.92475,1.92462,1.92475,8000000.0
2007-03-07 05:00:00,1.9244,1.92444,1.92395,1.92395,7000000.0
2007-03-07 05:01:00,1.924,1.92406,1.92394,1.92395,7000000.0
2007-03-07 05:02:00,1.9241,1.92418,1.92397,1.92411,7000000.0
2007-03-07 05:03:00,1.92399,1.92399,1.92369,1.92369,7000000.0
2007-03-07 05:04:00,1.92323,1.92339,1.92321,1.92326,7000000.0
2007-03-07 05:05:00,1.92303,1.92333,1.92303,1.92322,8000000.0
2007-03-07 05:06:00,1.92332,1.92341,1.92326,1.92326,8000000.0
2007-03-07 05:07:00,1.92325,1.92325,1.92244,1.92267,8000000.0
2007-03-07 05:08:00,1.9225,1.92259,1.92228,1.92255,10000000.0
2007-03-07 05:09:00,1.92288,1.92288,1.92232,1.92232,7000000.0
2007-03-07 05:10:00,1.92217,1.92241,1.92217,1.92225,7000000.0
2007-03-07 05:11:00,1.92214,1.92257,1.92189,1.92255,8000000.0
2007-03-07 05:12:00,1.9224,1.92288,1.9224,1.92286,11000000.0
2007-03-07 05:13:00,1.92297,1.92297,1.92281,1.92284,8000000.0
2007-03-07 05:14:00,1.92266,1.92298,1.9225,1.9225,11000000.0
2007-03-07 05:15:00,1.9213,1.9213,1.9213,1.9213,9000000.0
2007-03-07 05:16:00,1.92204,1.92238,1.92204,1.92223,9000000.0
2007-03-07 05:17:00,1.92208,1.92215,1.92189,1.92189,8000000.0
2007-03-07 05:18:00,1.92187,1.92275,1.92187,1.92275,8000000.0
2007-03-07 05:19:00,1.92282,1.92282,1.92245,1.92245,7000000.0
2007-03-07 05:20:00,1.92267,1.92284,1.92229,1.92229,10000000.0
2007-03-07 05:21:00,1.92221,1.9227,1.92221,1.92259,8000000.0
2007-03-07 05:22:00,1.92251,1.92275,1.92251,1.92264,7000000.0
2007-03-07 05:23:00,1.9225,1.92271,1.9225,1.92269,10000000.0
2007-03-07 05:24:00,1.92276,1.9229,1.92253,1.92282,7000000.0
2007-03-07 05:25:00,1.92271,1.92279,1.92265,1.92265,7000000.0
2007-03-07 05:26:00,1.92267,1.92309,1.92267,1.92309,7000000.0
2007-03-07 05:27:00,1.92296,1.92354,1.92296,1.92354,8000000.0
2007-03-07 05:28:00,1.92371,1.92378,1.92346,1.92346,9000000.0
2007-03-07 05:29:00,1.92346,1.9237,1.92344,1.92357,7000000.0
2007-03-07 05:30:00,1.92376,1.92376,1.92319,1.92319,7000000.0
2007-03-07 05:31:00,1.92326,1.92344,1.92315,1.9232,8000000.0
2007-03-07 05:32:00,1.92295,1.92295,1.92236,1.92245,8000000.0
2007-03-07 05:33:00,1.92248,1.92289,1.92245,1.9225,9000000.0
2007-03-07 05:34:00,1.92294,1.92319,1.92294,1.92311,11000000.0
2007-03-07 05:35:00,1.92333,1.92333,1.92277,1.92277,7000000.0
2007-03-07 05:36:00,1.92302,1.92345,1.92302,1.92337,11000000.0
2007-03-07 05:37:00,1.92286,1.92293,1.92275,1.92293,7000000.0
2007-03-07 05:38:00,1.923,1.923,1.92266,1.92286,11000000.0
2007-03-07 05:39:00,1.92264,1.9227,1.92239,1.92239,7000000.0
2007-03-07 05:40:00,1.92244,1.92257,1.9223,1.92231,8000000.0
2007-03-07 05:41:00,1.9203,1.9204,1.9201,1.9202,7000000.0
2007-03-07 05:42:00,1.92213,1.92213,1.92172,1.92172,7000000.0
2007-03-07 05:43:00,1.92147,1.92199,1.92147,1.92199,9000000.0
2007-03-07 05:44:00,1.9222,1.9222,1.92181,1.92197,8000000.0
2007-03-07 05:45:00,1.92193,1.92214,1.92191,1.92214,11000000.0
2007-03-07 05:46:00,1.92206,1.9221,1.92183,1.92183,5000000.0
2007-03-07 05:47:00,1.92222,1.92233,1.92195,1.92212,8000000.0
2007-03-07 05:48:00,1.92212,1.92229,1.92194,1.92209,7000000.0
2007-03-07 05:49:00,1.92167,1.92232,1.92167,1.92185,8000000.0
2007-03-07 05:50:00,1.92191,1.922,1.92175,1.92175,9000000.0
2007-03-07 05:51:00,1.92149,1.92194,1.92149,1.92194,8000000.0
2007-03-07 05:52:00,1.92183,1.92203,1.92183,1.92203,8000000.0
2007-03-07 05:53:00,1.92196,1.92196,1.92149,1.92149,7000000.0
2007-03-07 05:54:00,1.92173,1.92174,1.92163,1.92163,10000000.0
2007-03-07 05:55:00,1.92166,1.9217,1.9216,1.92163,8000000.0
2007-03-07 05:56:00,1.92168,1.92171,1.92153,1.92153,5000000.0
2007-03-07 05:57:00,1.92129,1.92159,1.92129,1.92154,8000000.0
2007-03-07 05:58:00,1.92156,1.9217,1.92145,1.92167,9000000.0
2007-03-07 05:59:00,1.92158,1.92158,1.92129,1.92139,10000000.0
2007-03-07 06:00:00,1.92142,1.92163,1.9212,1.9212,8000000.0
2007-03-07 06:01:00,1.92126,1.92155,1.92126,1.92153,7000000.0
2007-03-07 06:02:00,1.9206,1.9209,1.9204,1.9209,8000000.0
2007-03-07 06:03:00,1.9212,1.9212,1.92102,1.92109,8000000.0
2007-03-07 06:04:00,1.92097,1.92106,1.92073,1.92076,7000000.0
2007-03-07 06:05:00,1.92103,1.92141,1.92094,1.92141,7000000.0
2007-03-07 06:06:00,1.92138,1.92138,1.92087,1.92087,5000000.0
2007-03-07 06:07:00,1.92117,1.92165,1.92117,1.92165,7000000.0
2007-03-07 06:08:00,1.92146,1.92149,1.92117,1.9212,10000000.0
2007-03-07 06:09:00,1.92111,1.92131,1.92107,1.92107,8000000.0
2007-03-07 06:10:00,1.9211,1.92133,1.92108,1.9213,8000000.0
2007-03-07 06:11:00,1.9214,1.92142,1.92132,1.92142,8000000.0
2007-03-07 06:12:00,1.92151,1.92157,1.9214,1.9214,8000000.0
2007-03-07 06:13:00,1.92126,1.92143,1.92109,1.92109,8000000.0
2007-03-07 06:14:00,1.921,1.921,1.92052,1.92054,7000000.0
2007-03-07 06:15:00,1.92053,1.92075,1.92052,1.92069,8000000.0
2007-03-07 06:16:00,1.9208,1.92107,1.92078,1.92107,5000000.0
2007-03-07 06:17:00,1.92106,1.92126,1.92106,1.92114,7000000.0
2007-03-07 06:18:00,1.92096,1.92097,1.92066,1.92066,9000000.0
2007-03-07 06:19:00,1.9207,1.92082,1.92067,1.92073,7000000.0
2007-03-07 06:20:00,1.92097,1.92104,1.92097,1.92104,2000000.0
2007-03-07 06:21:00,1.92106,1.92111,1.92095,1.92095,8000000.0
2007-03-07 06:22:00,1.92104,1.92106,1.92083,1.92099,8000000.0
2007-03-07 06:23:00,1.92114,1.92125,1.92109,1.92119,8000000.0
2007-03-07 06:24:00,1.9225,1.9226,1.9212,1.9218,11000000.0
2007-03-07 06:25:00,1.92133,1.92133,1.92103,1.92103,11000000.0
2007-03-07 06:26:00,1.92105,1.92123,1.92099,1.92113,11000000.0
2007-03-07 06:27:00,1.92112,1.92125,1.92112,1.92121,7000000.0
2007-03-07 06:28:00,1.9211,1.9211,1.9203,1.9203,8000000.0
2007-03-07 06:29:00,1.92024,1.92034,1.92012,1.92034,8000000.0
2007-03-07 06:30:00,1.92041,1.92041,1.92016,1.92016,8000000.0
2007-03-07 06:31:00,1.92004,1.92004,1.91956,1.91965,7000000.0
2007-03-07 06:32:00,1.91977,1.91996,1.91958,1.91958,8000000.0
2007-03-07 06:33:00,1.9222,1.9223,1.9221,1.9221,7000000.0
2007-03-07 06:34:00,1.91955,1.91979,1.91948,1.91972,7000000.0
2007-03-07 06:35:00,1.91964,1.91994,1.91964,1.91993,11000000.0
2007-03-07 06:36:00,1.91967,1.91982,1.91933,1.91933,5000000.0
2007-03-07 06:37:00,1.91973,1.91984,1.91968,1.91973,10000000.0
2007-03-07 06:38:00,1.91926,1.91937,1.91926,1.91931,3000000.0
2007-03-07 06:39:00,1.91928,1.91946,1.91924,1.9194,11000000.0
2007-03-07 06:40:00,1.91984,1.92008,1.91974,1.9199,7000000.0
2007-03-07 06:41:00,1.91995,1.91995,1.91968,1.91971,7000000.0
2007-03-07 06:42:00,1.91987,1.91997,1.91979,1.91979,10000000.0
2007-03-07 06:43:00,1.91972,1.91988,1.91972,1.91985,7000000.0
2007-03-07 06:44:00,1.91961,1.91972,1.91945,1.91954,8000000.0
2007-03-07 06:45:00,1.91942,1.91947,1.91924,1.91947,8000000.0
2007-03-07 06:46:00,1.91947,1.91947,1.91892,1.91931,10000000.0
2007-03-07 06:47:00,1.91928,1.91936,1.91897,1.91897,8000000.0
2007-03-07 06:48:00,1.91914,1.91932,1.91907,1.91909,7000000.0
2007-03-07 06:49:00,1.91932,1.91932,1.91905,1.91913,8000000.0
2007-03-07 06:50:00,1.91944,1.91967,1.91944,1.91967,5000000.0
2007-03-07 06:51:00,1.91974,1.91992,1.91974,1.9199,10000000.0
2007-03-07 06:52:00,1.92012,1.92012,1.91997,1.92002,8000000.0
2007-03-07 06:53:00,1.91991,1.91991,1.91929,1.91929,8000000.0
2007-03-07 06:54:00,1.922,1.9221,1.922,1.9221,7000000.0
2007-03-07 06:55:00,1.91938,1.91958,1.91901,1.91958,7000000.0
2007-03-07 06:56:00,1.9196,1.91978,1.9196,1.91978,5000000.0
2007-03-07 06:57:00,1.91981,1.9199,1.91958,1.91958,7000000.0
2007-03-07 06:58:00,1.92007,1.9207,1.92004,1.9207,7000000.0
2007-03-07 06:59:00,1.92075,1.92078,1.92064,1.92078,7000000.0
2007-03-07 07:00:00,1.92064,1.92065,1.9203,1.9203,7000000.0
2007-03-07 07:01:00,1.92022,1.92022,1.91999,1.92011,7000000.0
2007-03-07 07:02:00,1.92023,1.92025,1.9202,1.9202,7000000.0
2007-03-07 07:03:00,1.92032,1.92051,1.92028,1.92029,7000000.0
2007-03-07 07:04:00,1.92031,1.92034,1.92005,1.92005,8000000.0
2007-03-07 07:05:00,1.91996,1.92009,1.91983,1.91983,11000000.0
2007-03-07 07:06:00,1.9194,1.92,1.9194,1.92,11000000.0
2007-03-07 07:07:00,1.92018,1.92018,1.91987,1.91992,11000000.0
2007-03-07 07:08:00,1.9207,1.921,1.9207,1.921,8000000.0
2007-03-07 07:09:00,1.9199,1.91994,1.91974,1.9198,8000000.0
2007-03-07 07:10:00,1.91927,1.91944,1.9192,1.91944,7000000.0
2007-03-07 07:11:00,1.91945,1.91945,1.919,1.91912,10000000.0
2007-03-07 07:12:00,1.91917,1.91922,1.91908,1.91916,7000000.0
2007-03-07 07:13:00,1.91984,1.92025,1.91984,1.9202,8000000.0
2007-03-07 07:14:00,1.92065,1.92073,1.92053,1.92063,7000000.0
2007-03-07 07:15:00,1.9208,1.9208,1.92008,1.92056,10000000.0
2007-03-07 07:16:00,1.92072,1.92072,1.92047,1.92054,8000000.0
2007-03-07 07:17:00,1.92018,1.92066,1.92018,1.92041,11000000.0
2007-03-07 07:18:00,1.92015,1.92049,1.92015,1.92049,8000000.0
2007-03-07 07:19:00,1.92056,1.92079,1.92056,1.92069,8000000.0
2007-03-07 07:20:00,1.92036,1.92072,1.92013,1.92072,9000000.0
2007-03-07 07:21:00,1.92081,1.92101,1.92071,1.92101,10000000.0
2007-03-07 07:22:00,1.92108,1.92175,1.92088,1.92175,11000000.0
2007-03-07 07:23:00,1.92216,1.9229,1.92214,1.9229,7000000.0
2007-03-07 07:24:00,1.92288,1.92288,1.92121,1.92121,9000000.0
2007-03-07 07:25:00,1.9207,1.92111,1.92062,1.92103,8000000.0
2007-03-07 07:26:00,1.92112,1.92145,1.92112,1.92116,7000000.0
2007-03-07 07:27:00,1.92135,1.92142,1.9212,1.92142,7000000.0
2007-03-07 07:28:00,1.9208,1.9212,1.9208,1.921,8000000.0
2007-03-07 07:29:00,1.92165,1.92218,1.92165,1.92218,8000000.0
2007-03-07 07:30:00,1.92195,1.92201,1.92184,1.92185,8000000.0
2007-03-07 07:31:00,1.92196,1.92208,1.9217,1.92208,7000000.0
2007-03-07 07:32:00,1.92218,1.92219,1.9218,1.92188,9000000.0
2007-03-07 07:33:00,1.92181,1.92198,1.92181,1.92182,8000000.0
2007-03-07 07:34:00,1.92174,1.92174,1.92155,1.92166,11000000.0
2007-03-07 07:35:00,1.92179,1.92206,1.92173,1.92206,8000000.0
2007-03-07 07:36:00,1.92171,1.92242,1.92171,1.92242,7000000.0
2007-03-07 07:37:00,1.92186,1.92208,1.92165,1.92165,7000000.0
2007-03-07 07:38:00,1.92163,1.92197,1.92152,1.92197,11000000.0
2007-03-07 07:39:00,1.9221,1.92226,1.92206,1.92207,7000000.0
2007-03-07 07:40:00,1.92206,1.92215,1.9219,1.92191,8000000.0
2007-03-07 07:41:00,1.92186,1.92209,1.92175,1.92175,9000000.0
2007-03-07 07:42:00,1.92158,1.92158,1.92114,1.92114,11000000.0
2007-03-07 07:43:00,1.92142,1.92151,1.92135,1.92151,7000000.0
2007-03-07 07:44:00,1.9218,1.9218,1.9218,1.9218,7000000.0
2007-03-07 07:45:00,1.92185,1.92199,1.92177,1.92187,7000000.0
2007-03-07 07:46:00,1.92179,1.92196,1.92176,1.92196,7000000.0
2007-03-07 07:47:00,1.92172,1.92172,1.92146,1.92152,7000000.0
2007-03-07 07:48:00,1.92153,1.92186,1.92153,1.92164,8000000.0
2007-03-07 07:49:00,1.92158,1.92163,1.92146,1.92152,8000000.0
2007-03-07 07:50:00,1.92124,1.92179,1.92124,1.92175,7000000.0
2007-03-07 07:51:00,1.92173,1.92173,1.92116,1.92136,8000000.0
2007-03-07 07:52:00,1.92116,1.92146,1.92116,1.92146,10000000.0
2007-03-07 07:53:00,1.92165,1.92195,1.92161,1.92161,11000000.0
2007-03-07 07:54:00,1.92128,1.92163,1.9212,1.92157,9000000.0
2007-03-07 07:55:00,1.92176,1.92176,1.92144,1.9217,9000000.0
2007-03-07 07:56:00,1.923,1.923,1.9222,1.923,7000000.0
2007-03-07 07:57:00,1.92193,1.92198,1.92157,1.92157,7000000.0
2007-03-07 07:58:00,1.92155,1.92155,1.92147,1.92147,7000000.0
2007-03-07 07:59:00,1.9215,1.92233,1.9215,1.92233,7000000.0
2007-03-07 08:00:00,1.92223,1.9223,1.92192,1.92192,8000000.0
2007-03-07 08:01:00,1.92154,1.92213,1.92154,1.92213,10000000.0
2007-03-07 08:02:00,1.9219,1.9219,1.9212,1.9212,7000000.0
2007-03-07 08:03:00,1.92107,1.92115,1.92091,1.92114,8000000.0
2007-03-07 08:04:00,1.92111,1.92132,1.92111,1.92117,8000000.0
2007-03-07 08:05:00,1.921,1.92129,1.921,1.92129,8000000.0
2007-03-07 08:06:00,1.92114,1.92114,1.9202,1.9202,6000000.0
2007-03-07 08:07:00,1.92007,1.92013,1.92003,1.9201,7000000.0
2007-03-07 08:08:00,1.92019,1.9204,1.92013,1.9204,7000000.0
2007-03-07 08:09:00,1.92001,1.9202,1.92,1.92003,7000000.0
2007-03-07 08:10:00,1.92019,1.92024,1.92004,1.92023,7000000.0
2007-03-07 08:11:00,1.9201,1.92032,1.92007,1.92016,8000000.0
2007-03-07 08:12:00,1.91996,1.92012,1.9199,1.92012,9000000.0
2007-03-07 08:13:00,1.92006,1.92015,1.91995,1.92015,7000000.0
2007-03-07 08:14:00,1.91963,1.92013,1.91963,1.92013,9000000.0
2007-03-07 08:15:00,1.91998,1.92,1.91993,1.91996,8000000.0
2007-03-07 08:16:00,1.91991,1.91991,1.91952,1.9196,11000000.0
2007-03-07 08:17:00,1.91959,1.9197,1.91959,1.91962,7000000.0
2007-03-07 08:18:00,1.91952,1.91994,1.91939,1.91982,9000000.0
2007-03-07 08:19:00,1.91884,1.91942,1.91884,1.91942,7000000.0
2007-03-07 08:20:00,1.91956,1.91994,1.91956,1.91994,8000000.0
2007-03-07 08:21:00,1.92026,1.92026,1.92008,1.9201,8000000.0
2007-03-07 08:22:00,1.9222,1.9225,1.9221,1.9224,7000000.0
2007-03-07 08:23:00,1.9202,1.9202,1.91996,1.92,7000000.0
2007-03-07 08:24:00,1.92032,1.92044,1.92032,1.92035,7000000.0
2007-03-07 08:25:00,1.92036,1.9209,1.92036,1.9209,8000000.0
2007-03-07 08:26:00,1.92062,1.92062,1.92033,1.92033,7000000.0
2007-03-07 08:27:00,1.92069,1.92079,1.92061,1.92072,10000000.0
2007-03-07 08:28:00,1.9221,1.9228,1.9219,1.9227,10000000.0
2007-03-07 08:29:00,1.92044,1.92056,1.92036,1.92036,10000000.0
2007-03-07 08:30:00,1.92053,1.92056,1.92031,1.92031,7000000.0
2007-03-07 08:31:00,1.92016,1.92037,1.92016,1.92037,10000000.0
2007-03-07 08:32:00,1.92007,1.9203,1.92007,1.92026,8000000.0
2007-03-07 08:33:00,1.92027,1.92027,1.92021,1.92022,7000000.0
2007-03-07 08:34:00,1.92046,1.92046,1.9203,1.92031,9000000.0
2007-03-07 08:35:00,1.92039,1.9206,1.92034,1.9206,9000000.0
2007-03-07 08:36:00,1.92069,1.92072,1.92052,1.9207,8000000.0
2007-03-07 08:37:00,1.92079,1.921,1.92047,1.921,9000000.0
2007-03-07 08:38:00,1.92113,1.92137,1.92112,1.92122,10000000.0
2007-03-07 08:39:00,1.92111,1.92119,1.92102,1.92106,11000000.0
2007-03-07 08:40:00,1.9212,1.92157,1.9212,1.92151,8000000.0
2007-03-07 08:41:00,1.92144,1.92147,1.92111,1.92123,11000000.0
2007-03-07 08:42:00,1.92133,1.92133,1.9211,1.92122,10000000.0
2007-03-07 08:43:00,1.92113,1.92131,1.92107,1.92118,8000000.0
2007-03-07 08:44:00,1.92144,1.92162,1.92144,1.92154,10000000.0
2007-03-07 08:45:00,1.92144,1.92186,1.92144,1.92186,8000000.0
2007-03-07 08:46:00,1.92145,1.92145,1.91963,1.92127,8000000.0
2007-03-07 08:47:00,1.92124,1.92135,1.92098,1.92098,7000000.0
2007-03-07 08:48:00,1.92075,1.921,1.92072,1.92099,8000000.0
2007-03-07 08:49:00,1.9204,1.9205,1.9201,1.9201,9000000.0
2007-03-07 08:50:00,1.92,1.92,1.9193,1.9196,9000000.0
2007-03-07 08:51:00,1.9197,1.9203,1.9196,1.9197,9000000.0
2007-03-07 08:52:00,1.92105,1.92105,1.92093,1.92093,9000000.0
2007-03-07 08:53:00,1.92097,1.92129,1.92076,1.92126,8000000.0
2007-03-07 08:54:00,1.92125,1.92133,1.92115,1.9212,8000000.0
2007-03-07 08:55:00,1.92137,1.92196,1.92137,1.92196,8000000.0
2007-03-07 08:56:00,1.92176,1.9226,1.92171,1.9226,7000000.0
2007-03-07 08:57:00,1.92228,1.92232,1.92201,1.92227,8000000.0
2007-03-07 08:58:00,1.92195,1.92205,1.92173,1.92173,7000000.0
2007-03-07 08:59:00,1.92172,1.92229,1.92156,1.92229,7000000.0
2007-03-07 09:00:00,1.92202,1.92202,1.92178,1.92178,8000000.0
2007-03-07 09:01:00,1.92134,1.92193,1.92134,1.92166,9000000.0
2007-03-07 09:02:00,1.92123,1.92181,1.92102,1.92181,10000000.0
2007-03-07 09:03:00,1.92171,1.92188,1.92136,1.92136,7000000.0
2007-03-07 09:04:00,1.92131,1.92147,1.92122,1.92147,7000000.0
2007-03-07 09:05:00,1.92115,1.92129,1.92115,1.92118,7000000.0
2007-03-07 09:06:00,1.92104,1.92136,1.92046,1.92046,11000000.0
2007-03-07 09:07:00,1.92081,1.92138,1.92081,1.92138,8000000.0
2007-03-07 09:08:00,1.92131,1.92131,1.92069,1.92087,7000000.0
2007-03-07 09:09:00,1.92064,1.9212,1.92064,1.92098,11000000.0
2007-03-07 09:10:00,1.92071,1.92112,1.92071,1.92091,7000000.0
2007-03-07 09:11:00,1.92052,1.92056,1.92025,1.92056,9000000.0
2007-03-07 09:12:00,1.92006,1.92069,1.92006,1.92069,8000000.0
2007-03-07 09:13:00,1.92073,1.92073,1.91999,1.92038,9000000.0
2007-03-07 09:14:00,1.92069,1.92105,1.92063,1.92105,11000000.0
2007-03-07 09:15:00,1.92116,1.92179,1.92116,1.92179,7000000.0
2007-03-07 09:16:00,1.92183,1.92183,1.92121,1.92141,8000000.0
2007-03-07 09:17:00,1.92158,1.92235,1.92158,1.9218,11000000.0
2007-03-07 09:18:00,1.9218,1.92189,1.92135,1.92135,8000000.0
2007-03-07 09:19:00,1.92156,1.92224,1.92156,1.92222,7000000.0
2007-03-07 09:20:00,1.92206,1.92206,1.92111,1.92111,7000000.0
2007-03-07 09:21:00,1.92142,1.92156,1.92133,1.92151,8000000.0
2007-03-07 09:22:00,1.92144,1.92153,1.9214,1.92153,8000000.0
2007-03-07 09:23:00,1.92179,1.92192,1.92166,1.92167,7000000.0
2007-03-07 09:24:00,1.9215,1.92156,1.92102,1.92102,8000000.0
2007-03-07 09:25:00,1.92081,1.92117,1.92078,1.9211,7000000.0
2007-03-07 09:26:00,1.92119,1.92125,1.92113,1.92121,11000000.0
2007-03-07 09:27:00,1.92115,1.92144,1.92115,1.92144,11000000.0
2007-03-07 09:28:00,1.92147,1.92192,1.92147,1.92192,9000000.0
2007-03-07 09:29:00,1.92258,1.92258,1.9217,1.92198,8000000.0
2007-03-07 09:30:00,1.92204,1.92212,1.92172,1.92177,7000000.0
2007-03-07 09:31:00,1.92105,1.92208,1.92105,1.92208,7000000.0
2007-03-07 09:32:00,1.92222,1.92228,1.92202,1.92202,7000000.0
2007-03-07 09:33:00,1.92208,1.92221,1.92194,1.92197,8000000.0
2007-03-07 09:34:00,1.92238,1.92241,1.92224,1.92231,7000000.0
2007-03-07 09:35:00,1.92208,1.92242,1.92179,1.92242,10000000.0
2007-03-07 09:36:00,1.92223,1.92233,1.92211,1.92223,8000000.0
2007-03-07 09:37:00,1.92229,1.92233,1.922,1.92209,11000000.0
2007-03-07 09:38:00,1.9221,1.92242,1.92034,1.92236,11000000.0
2007-03-07 09:39:00,1.92181,1.92192,1.92174,1.92192,7000000.0
2007-03-07 09:40:00,1.92213,1.92223,1.92178,1.92178,9000000.0
2007-03-07 09:41:00,1.92154,1.92188,1.92141,1.92179,8000000.0
2007-03-07 09:42:00,1.92157,1.9219,1.92151,1.92151,10000000.0
2007-03-07 09:43:00,1.92129,1.92129,1.92069,1.92069,11000000.0
2007-03-07 09:44:00,1.92046,1.92083,1.92046,1.92076,8000000.0
2007-03-07 09:45:00,1.92074,1.92087,1.92062,1.92075,7000000.0
2007-03-07 09:46:00,1.92022,1.92034,1.91971,1.92034,11000000.0
2007-03-07 09:47:00,1.91978,1.91978,1.91952,1.91974,9000000.0
2007-03-07 09:48:00,1.9198,1.92009,1.91962,1.92009,7000000.0
2007-03-07 09:49:00,1.91994,1.92009,1.9199,1.92002,11000000.0
2007-03-07 09:50:00,1.91984,1.91984,1.91909,1.91921,8000000.0
2007-03-07 09:51:00,1.91912,1.91957,1.91912,1.91957,8000000.0
2007-03-07 09:52:00,1.91913,1.91921,1.91888,1.91888,8000000.0
2007-03-07 09:53:00,1.91867,1.91892,1.91851,1.91885,10000000.0
2007-03-07 09:54:00,1.91876,1.91883,1.91829,1.91829,6000000.0
2007-03-07 09:55:00,1.91826,1.91891,1.91826,1.91891,8000000.0
2007-03-07 09:56:00,1.91892,1.91904,1.91874,1.91874,10000000.0
2007-03-07 09:57:00,1.91855,1.91885,1.91855,1.91877,8000000.0
2007-03-07 09:58:00,1.91896,1.91911,1.91895,1.91911,8000000.0
2007-03-07 09:59:00,1.91882,1.91882,1.9185,1.9185,10000000.0
2007-03-07 10:00:00,1.91863,1.91877,1.91856,1.91863,10000000.0
2007-03-07 10:01:00,1.9183,1.91836,1.91821,1.91834,10000000.0
2007-03-07 10:02:00,1.91849,1.91895,1.91849,1.91895,10000000.0
2007-03-07 10:03:00,1.91908,1.91944,1.91907,1.91944,7000000.0
2007-03-07 10:04:00,1.91898,1.92025,1.91898,1.92025,7000000.0
2007-03-07 10:05:00,1.92028,1.92028,1.9192,1.9192,11000000.0
2007-03-07 10:06:00,1.91898,1.91907,1.91893,1.91907,7000000.0
2007-03-07 10:07:00,1.91916,1.91943,1.91912,1.91938,7000000.0
2007-03-07 10:08:00,1.91939,1.91951,1.91926,1.91951,7000000.0
2007-03-07 10:09:00,1.91941,1.91943,1.91918,1.91918,7000000.0
2007-03-07 10:10:00,1.9194,1.91972,1.9194,1.91972,7000000.0
2007-03-07 10:11:00,1.91973,1.91973,1.91951,1.91952,7000000.0
2007-03-07 10:12:00,1.91947,1.91959,1.91923,1.91959,8000000.0
2007-03-07 10:13:00,1.9196,1.9196,1.91925,1.91925,8000000.0
2007-03-07 10:14:00,1.91923,1.91923,1.91898,1.91907,7000000.0
2007-03-07 10:15:00,1.91896,1.919,1.91881,1.91896,10000000.0
2007-03-07 10:16:00,1.91888,1.91966,1.91888,1.91966,7000000.0
2007-03-07 10:17:00,1.91964,1.91968,1.91942,1.91952,11000000.0
2007-03-07 10:18:00,1.91951,1.91997,1.91951,1.91989,8000000.0
2007-03-07 10:19:00,1.91997,1.91997,1.91984,1.91989,9000000.0
2007-03-07 10:20:00,1.91951,1.91951,1.9191,1.9191,7000000.0
2007-03-07 10:21:00,1.91885,1.91892,1.91881,1.91892,8000000.0
2007-03-07 10:22:00,1.91893,1.91911,1.91886,1.91898,7000000.0
2007-03-07 10:23:00,1.91867,1.91887,1.91862,1.91868,7000000.0
2007-03-07 10:24:00,1.91913,1.91951,1.91913,1.91951,7000000.0
2007-03-07 10:25:00,1.91936,1.91936,1.91909,1.91925,9000000.0
2007-03-07 10:26:00,1.91914,1.91914,1.91873,1.91912,11000000.0
2007-03-07 10:27:00,1.91897,1.91923,1.91864,1.91879,8000000.0
2007-03-07 10:28:00,1.91827,1.91841,1.91821,1.91841,9000000.0
2007-03-07 10:29:00,1.91878,1.91933,1.91856,1.91933,8000000.0
2007-03-07 10:30:00,1.9193,1.91954,1.9193,1.91953,8000000.0
2007-03-07 10:31:00,1.9196,1.91983,1.91953,1.91974,7000000.0
2007-03-07 10:32:00,1.9196,1.9196,1.91918,1.91918,9000000.0
2007-03-07 10:33:00,1.91905,1.91952,1.91897,1.91952,7000000.0
2007-03-07 10:34:00,1.91984,1.91984,1.9194,1.91946,7000000.0
2007-03-07 10:35:00,1.91947,1.91987,1.91947,1.91987,7000000.0
2007-03-07 10:36:00,1.91994,1.92014,1.9198,1.92014,8000000.0
2007-03-07 10:37:00,1.92024,1.92034,1.92019,1.92019,8000000.0
2007-03-07 10:38:00,1.92033,1.92033,1.92013,1.9202,10000000.0
2007-03-07 10:39:00,1.92015,1.92025,1.92,1.9202,8000000.0
2007-03-07 10:40:00,1.92011,1.92014,1.91941,1.91941,7000000.0
2007-03-07 10:41:00,1.9196,1.91962,1.91923,1.91962,9000000.0
2007-03-07 10:42:00,1.917,1.9172,1.9168,1.917,10000000.0
2007-03-07 10:43:00,1.91988,1.91988,1.91957,1.91963,10000000.0
2007-03-07 10:44:00,1.91983,1.91992,1.91968,1.91968,7000000.0
2007-03-07 10:45:00,1.91981,1.91981,1.91957,1.9196,8000000.0
2007-03-07 10:46:00,1.9195,1.91964,1.91947,1.91951,8000000.0
2007-03-07 10:47:00,1.91936,1.91936,1.91903,1.91925,7000000.0
2007-03-07 10:48:00,1.91929,1.91933,1.91919,1.9192,8000000.0
2007-03-07 10:49:00,1.91907,1.91919,1.91899,1.91905,9000000.0
2007-03-07 10:50:00,1.9192,1.91943,1.91897,1.91943,8000000.0
2007-03-07 10:51:00,1.91979,1.92008,1.91977,1.91979,9000000.0
2007-03-07 10:52:00,1.91984,1.92003,1.91966,1.91981,8000000.0
2007-03-07 10:53:00,1.91955,1.91976,1.91938,1.91973,9000000.0
2007-03-07 10:54:00,1.91954,1.9197,1.91943,1.91963,10000000.0
2007-03-07 10:55:00,1.91956,1.9202,1.91956,1.9202,7000000.0
2007-03-07 10:56:00,1.92013,1.92095,1.91888,1.92018,7000000.0
2007-03-07 10:57:00,1.91991,1.92014,1.91991,1.92003,8000000.0
2007-03-07 10:58:00,1.91993,1.92005,1.91987,1.91995,7000000.0
2007-03-07 10:59:00,1.91984,1.92002,1.91953,1.91974,11000000.0
2007-03-07 11:00:00,1.91964,1.91982,1.91819,1.91819,7000000.0
2007-03-07 11:01:00,1.91968,1.91993,1.91968,1.91977,8000000.0
2007-03-07 11:02:00,1.91982,1.92002,1.91979,1.91991,7000000.0
2007-03-07 11:03:00,1.91999,1.92062,1.91999,1.92051,11000000.0
2007-03-07 11:04:00,1.92047,1.92047,1.92023,1.92023,11000000.0
2007-03-07 11:05:00,1.92039,1.92045,1.92027,1.92034,7000000.0
2007-03-07 11:06:00,1.92037,1.92049,1.92032,1.92049,8000000.0
2007-03-07 11:07:00,1.92054,1.92054,1.92038,1.92038,7000000.0
2007-03-07 11:08:00,1.92034,1.92034,1.92005,1.92023,9000000.0
2007-03-07 11:09:00,1.92028,1.92029,1.91998,1.92003,8000000.0
2007-03-07 11:10:00,1.92032,1.92039,1.91999,1.92039,8000000.0
2007-03-07 11:11:00,1.92047,1.9205,1.9202,1.9202,10000000.0
2007-03-07 11:12:00,1.92008,1.92009,1.92001,1.92003,7000000.0
2007-03-07 11:13:00,1.91954,1.91954,1.91888,1.91918,11000000.0
2007-03-07 11:14:00,1.91893,1.91912,1.91893,1.91898,11000000.0
2007-03-07 11:15:00,1.91935,1.91935,1.91909,1.9192,7000000.0
2007-03-07 11:16:00,1.9194,1.91943,1.91933,1.91936,7000000.0
2007-03-07 11:17:00,1.91993,1.91999,1.91963,1.91963,7000000.0
2007-03-07 11:18:00,1.91925,1.91938,1.91901,1.91918,10000000.0
2007-03-07 11:19:00,1.9186,1.91879,1.91849,1.91855,11000000.0
2007-03-07 11:20:00,1.9186,1.91878,1.91846,1.91878,8000000.0
2007-03-07 11:21:00,1.91867,1.91899,1.91862,1.91899,7000000.0
2007-03-07 11:22:00,1.9188,1.91886,1.91845,1.91886,8000000.0
2007-03-07 11:23:00,1.9185,1.9185,1.91813,1.91837,8000000.0
2007-03-07 11:24:00,1.91833,1.91833,1.91808,1.91812,7000000.0
2007-03-07 11:25:00,1.91797,1.91822,1.91797,1.91816,8000000.0
2007-03-07 11:26:00,1.91799,1.91828,1.91799,1.91802,11000000.0
2007-03-07 11:27:00,1.91813,1.91832,1.9181,1.91821,8000000.0
2007-03-07 11:28:00,1.91851,1.91863,1.91851,1.91863,7000000.0
2007-03-07 11:29:00,1.91857,1.91874,1.91834,1.91874,8000000.0
2007-03-07 11:30:00,1.91864,1.91864,1.91812,1.91812,7000000.0
2007-03-07 11:31:00,1.91787,1.91787,1.91743,1.91743,11000000.0
2007-03-07 11:32:00,1.91773,1.91773,1.91701,1.91708,11000000.0
2007-03-07 11:33:00,1.91667,1.91667,1.91644,1.91652,7000000.0
2007-03-07 11:34:00,1.91617,1.91617,1.91556,1.91556,7000000.0
2007-03-07 11:35:00,1.91577,1.91591,1.91574,1.91577,10000000.0
2007-03-07 11:36:00,1.91607,1.91621,1.91594,1.91612,8000000.0
2007-03-07 11:37:00,1.91588,1.91618,1.91588,1.91612,8000000.0
2007-03-07 11:38:00,1.91581,1.91603,1.91581,1.91603,9000000.0
2007-03-07 11:39:00,1.91564,1.91611,1.91564,1.91611,9000000.0
2007-03-07 11:40:00,1.91642,1.91643,1.91584,1.91586,11000000.0
2007-03-07 11:41:00,1.91639,1.91639,1.91625,1.91639,11000000.0
2007-03-07 11:42:00,1.9161,1.91641,1.9161,1.91634,11000000.0
2007-03-07 11:43:00,1.91621,1.91628,1.91613,1.91625,7000000.0
2007-03-07 11:44:00,1.91604,1.91628,1.91597,1.91628,7000000.0
2007-03-07 11:45:00,1.91585,1.916,1.91563,1.91563,11000000.0
2007-03-07 11:46:00,1.91584,1.91586,1.91568,1.91568,7000000.0
2007-03-07 11:47:00,1.91548,1.91556,1.91523,1.91523,9000000.0
2007-03-07 11:48:00,1.91538,1.91538,1.91482,1.91485,10000000.0
2007-03-07 11:49:00,1.91511,1.91542,1.91511,1.91522,7000000.0
2007-03-07 11:50:00,1.91519,1.91535,1.91508,1.91508,7000000.0
2007-03-07 11:51:00,1.91513,1.91524,1.91438,1.91438,8000000.0
2007-03-07 11:52:00,1.91423,1.91506,1.91423,1.91506,10000000.0
2007-03-07 11:53:00,1.91494,1.91506,1.91489,1.91493,10000000.0
2007-03-07 11:54:00,1.91492,1.91524,1.91492,1.9151,9000000.0
2007-03-07 11:55:00,1.91506,1.91506,1.91475,1.91475,8000000.0
2007-03-07 11:56:00,1.91495,1.91498,1.91449,1.9145,11000000.0
2007-03-07 11:57:00,1.91454,1.91481,1.9144,1.91481,8000000.0
2007-03-07 11:58:00,1.91489,1.91494,1.91439,1.91439,9000000.0
2007-03-07 11:59:00,1.91479,1.91503,1.91479,1.91485,7000000.0
2007-03-07 12:00:00,1.91469,1.91496,1.91469,1.91496,7000000.0
2007-03-07 12:01:00,1.91495,1.91495,1.91446,1.91446,10000000.0
2007-03-07 12:02:00,1.91406,1.91406,1.91369,1.91369,10000000.0
2007-03-07 12:03:00,1.91347,1.91367,1.91345,1.91366,7000000.0
2007-03-07 12:04:00,1.91373,1.91373,1.91292,1.91324,9000000.0
2007-03-07 12:05:00,1.91341,1.91381,1.91341,1.91351,11000000.0
2007-03-07 12:06:00,1.91363,1.91382,1.91325,1.91325,7000000.0
2007-03-07 12:07:00,1.913,1.91333,1.913,1.91328,7000000.0
2007-03-07 12:08:00,1.91304,1.91333,1.913,1.91325,9000000.0
2007-03-07 12:09:00,1.91368,1.91414,1.91368,1.91414,8000000.0
2007-03-07 12:10:00,1.91442,1.91447,1.91421,1.91421,8000000.0
2007-03-07 12:11:00,1.91422,1.91456,1.91417,1.91456,7000000.0
2007-03-07 12:12:00,1.91443,1.91443,1.9142,1.91422,7000000.0
2007-03-07 12:13:00,1.91442,1.91442,1.91377,1.91406,10000000.0
2007-03-07 12:14:00,1.91412,1.91412,1.91376,1.91408,8000000.0
2007-03-07 12:15:00,1.91386,1.91435,1.91386,1.91435,8000000.0
2007-03-07 12:16:00,1.91425,1.91448,1.91425,1.91428,8000000.0
2007-03-07 12:17:00,1.91418,1.91438,1.91411,1.91433,8000000.0
2007-03-07 12:18:00,1.9144,1.91459,1.91439,1.91457,11000000.0
2007-03-07 12:19:00,1.91413,1.91435,1.91409,1.91409,9000000.0
2007-03-07 12:20:00,1.91372,1.91408,1.91354,1.91404,10000000.0
2007-03-07 12:21:00,1.9135,1.9135,1.91163,1.91163,7000000.0
2007-03-07 12:22:00,1.91362,1.91372,1.91337,1.91337,8000000.0
2007-03-07 12:23:00,1.91316,1.91352,1.91316,1.9134,7000000.0
2007-03-07 12:24:00,1.91363,1.91367,1.91333,1.91333,7000000.0
2007-03-07 12:25:00,1.91331,1.91359,1.91326,1.91359,9000000.0
2007-03-07 12:26:00,1.9136,1.91389,1.9136,1.91385,8000000.0
2007-03-07 12:27:00,1.91388,1.91395,1.91373,1.91381,10000000.0
2007-03-07 12:28:00,1.91376,1.91376,1.91328,1.91338,9000000.0
2007-03-07 12:29:00,1.91321,1.91321,1.91301,1.91318,9000000.0
2007-03-07 12:30:00,1.91334,1.91334,1.91298,1.91318,7000000.0
2007-03-07 12:31:00,1.91374,1.91374,1.91347,1.91369,11000000.0
2007-03-07 12:32:00,1.91391,1.91419,1.91391,1.91396,7000000.0
2007-03-07 12:33:00,1.91399,1.9142,1.91395,1.91408,7000000.0
2007-03-07 12:34:00,1.91374,1.91399,1.91374,1.91396,7000000.0
2007-03-07 12:35:00,1.91398,1.91402,1.91397,1.91397,8000000.0
2007-03-07 12:36:00,1.91388,1.91395,1.91372,1.91393,8000000.0
2007-03-07 12:37:00,1.91374,1.91399,1.91374,1.91399,9000000.0
2007-03-07 12:38:00,1.9157,1.9157,1.9157,1.9157,9000000.0
2007-03-07 12:39:00,1.91387,1.91387,1.91356,1.91356,9000000.0
2007-03-07 12:40:00,1.91379,1.91381,1.91358,1.91374,7000000.0
2007-03-07 12:41:00,1.91388,1.91401,1.91383,1.91384,8000000.0
2007-03-07 12:42:00,1.91378,1.91406,1.91353,1.91353,9000000.0
2007-03-07 12:43:00,1.9133,1.91359,1.91316,1.91316,9000000.0
2007-03-07 12:44:00,1.91334,1.91337,1.91318,1.91318,8000000.0
2007-03-07 12:45:00,1.91319,1.91366,1.91308,1.91356,10000000.0
2007-03-07 12:46:00,1.9135,1.91359,1.91319,1.91319,9000000.0
2007-03-07 12:47:00,1.91344,1.91348,1.91327,1.91343,10000000.0
2007-03-07 12:48:00,1.91325,1.91355,1.91325,1.91347,11000000.0
2007-03-07 12:49:00,1.91355,1.91374,1.91355,1.91363,7000000.0
2007-03-07 12:50:00,1.91375,1.91407,1.91374,1.91407,7000000.0
2007-03-07 12:51:00,1.91379,1.91382,1.91365,1.91367,8000000.0
2007-03-07 12:52:00,1.91368,1.91368,1.91328,1.91357,11000000.0
2007-03-07 12:53:00,1.91371,1.91375,1.91354,1.91354,8000000.0
2007-03-07 12:54:00,1.91343,1.91343,1.91327,1.9133,7000000.0
2007-03-07 12:55:00,1.9136,1.91386,1.91355,1.91386,8000000.0
2007-03-07 12:56:00,1.91399,1.91444,1.91399,1.91444,7000000.0
2007-03-07 12:57:00,1.91439,1.91443,1.91418,1.91443,7000000.0
2007-03-07 12:58:00,1.91423,1.9144,1.91416,1.91434,8000000.0
2007-03-07 12:59:00,1.91489,1.91527,1.91489,1.91515,7000000.0
2007-03-07 13:00:00,1.91547,1.91583,1.91547,1.91583,8000000.0
2007-03-07 13:01:00,1.91534,1.91574,1.91518,1.91574,8000000.0
2007-03-07 13:02:00,1.91611,1.91722,1.91611,1.91722,7000000.0
2007-03-07 13:03:00,1.91715,1.91715,1.91668,1.91677,8000000.0
2007-03-07 13:04:00,1.91629,1.91629,1.91578,1.9161,7000000.0
2007-03-07 13:05:00,1.91599,1.91681,1.91599,1.91681,8000000.0
2007-03-07 13:06:00,1.91693,1.91693,1.91641,1.91645,7000000.0
2007-03-07 13:07:00,1.91637,1.91655,1.91637,1.91655,7000000.0
2007-03-07 13:08:00,1.91648,1.91648,1.91603,1.91622,10000000.0
2007-03-07 13:09:00,1.91633,1.9167,1.91631,1.91667,7000000.0
2007-03-07 13:10:00,1.91636,1.91662,1.91636,1.91638,9000000.0
2007-03-07 13:11:00,1.91672,1.91672,1.91612,1.91642,8000000.0
2007-03-07 13:12:00,1.91618,1.91661,1.91618,1.9163,8000000.0
2007-03-07 13:13:00,1.91606,1.91606,1.91538,1.91569,9000000.0
2007-03-07 13:14:00,1.91585,1.91622,1.91585,1.91622,7000000.0
2007-03-07 13:15:00,1.91623,1.91623,1.91573,1.91584,8000000.0
2007-03-07 13:16:00,1.91578,1.91619,1.91566,1.91619,8000000.0
2007-03-07 13:17:00,1.91628,1.91628,1.91596,1.91606,9000000.0
2007-03-07 13:18:00,1.91589,1.91589,1.91526,1.91551,10000000.0
2007-03-07 13:19:00,1.91544,1.9156,1.91519,1.9156,8000000.0
2007-03-07 13:20:00,1.91569,1.91569,1.9154,1.91542,8000000.0
2007-03-07 13:21:00,1.91512,1.91547,1.91512,1.91547,7000000.0
2007-03-07 13:22:00,1.91559,1.91583,1.91545,1.91583,11000000.0
2007-03-07 13:23:00,1.91555,1.91583,1.91545,1.91583,8000000.0
2007-03-07 13:24:00,1.91569,1.91573,1.9155,1.91573,7000000.0
2007-03-07 13:25:00,1.9156,1.91572,1.91547,1.91547,11000000.0
2007-03-07 13:26:00,1.91537,1.91537,1.9152,1.91528,10000000.0
2007-03-07 13:27:00,1.91534,1.91564,1.91534,1.91564,8000000.0
2007-03-07 13:28:00,1.91567,1.91581,1.91566,1.91579,21000000.0
2007-03-07 13:29:00,1.91558,1.91565,1.9155,1.91555,17000000.0
2007-03-07 13:30:00,1.91493,1.91493,1.91473,1.91473,7000000.0
2007-03-07 13:31:00,1.91476,1.91497,1.91476,1.91483,9000000.0
2007-03-07 13:32:00,1.91554,1.91589,1.91554,1.91589,14000000.0
2007-03-07 13:33:00,1.91578,1.91593,1.91558,1.91593,14000000.0
2007-03-07 13:34:00,1.91591,1.91594,1.91568,1.91593,31000000.0
2007-03-07 13:35:00,1.91568,1.91586,1.9155,1.91586,17000000.0
2007-03-07 13:36:00,1.91557,1.91557,1.91528,1.91528,24000000.0
2007-03-07 13:37:00,1.91526,1.91526,1.91518,1.91518,10000000.0
2007-03-07 13:38:00,1.9207,1.9209,1.9206,1.9206,15000000.0
2007-03-07 13:39:00,1.9151,1.91513,1.91503,1.91508,15000000.0
2007-03-07 13:40:00,1.91524,1.91577,1.91524,1.91577,29000000.0
2007-03-07 13:41:00,1.91553,1.91564,1.91522,1.91564,13000000.0
2007-03-07 13:42:00,1.91598,1.91598,1.91557,1.91576,6000000.0
2007-03-07 13:43:00,1.91556,1.91562,1.91543,1.9155,10000000.0
2007-03-07 13:44:00,1.91561,1.91584,1.91554,1.91584,26000000.0
2007-03-07 13:45:00,1.91577,1.91599,1.91571,1.91599,22000000.0
2007-03-07 13:46:00,1.91608,1.91662,1.91608,1.91641,19000000.0
2007-03-07 13:47:00,1.91675,1.91713,1.91675,1.917,17000000.0
2007-03-07 13:48:00,1.91702,1.9172,1.91702,1.91704,22000000.0
2007-03-07 13:49:00,1.91677,1.91692,1.91677,1.91692,24000000.0
2007-03-07 13:50:00,1.91695,1.91695,1.91676,1.91687,15000000.0
2007-03-07 13:51:00,1.91687,1.91687,1.9166,1.9166,22000000.0
2007-03-07 13:52:00,1.9168,1.917,1.91645,1.91645,32000000.0
2007-03-07 13:53:00,1.91698,1.91731,1.91698,1.91727,28000000.0
2007-03-07 13:54:00,1.91754,1.91794,1.91754,1.91767,31000000.0
2007-03-07 13:55:00,1.91757,1.91768,1.91735,1.91763,20000000.0
2007-03-07 13:56:00,1.91763,1.91763,1.91724,1.91742,24000000.0
2007-03-07 13:57:00,1.91743,1.91765,1.91742,1.91765,34000000.0
2007-03-07 13:58:00,1.9177,1.91774,1.91769,1.91774,16000000.0
2007-03-07 13:59:00,1.91761,1.91849,1.91761,1.91849,30000000.0
2007-03-07 14:00:00,1.91829,1.91841,1.91809,1.91818,39000000.0
2007-03-07 14:01:00,1.91828,1.9185,1.91808,1.91808,30000000.0
2007-03-07 14:02:00,1.91832,1.91849,1.91829,1.91829,19000000.0
2007-03-07 14:03:00,1.91793,1.91812,1.91769,1.91769,23000000.0
2007-03-07 14:04:00,1.91753,1.91753,1.91734,1.91752,33000000.0
2007-03-07 14:05:00,1.91773,1.91779,1.91773,1.91777,28000000.0
2007-03-07 14:06:00,1.91773,1.91779,1.91723,1.91723,31000000.0
2007-03-07 14:07:00,1.91716,1.91774,1.91716,1.91735,31000000.0
2007-03-07 14:08:00,1.91743,1.91748,1.91722,1.91725,27000000.0
2007-03-07 14:09:00,1.91752,1.91753,1.91735,1.91749,27000000.0
2007-03-07 14:10:00,1.91712,1.91721,1.91676,1.91721,24000000.0
2007-03-07 14:11:00,1.91722,1.91731,1.91702,1.91731,21000000.0
2007-03-07 14:12:00,1.91726,1.91794,1.91726,1.91789,22000000.0
2007-03-07 14:13:00,1.9183,1.91844,1.91817,1.91844,13000000.0
2007-03-07 14:14:00,1.91848,1.91867,1.91848,1.91867,21000000.0
2007-03-07 14:15:00,1.91882,1.91928,1.91882,1.91919,25000000.0
2007-03-07 14:16:00,1.91913,1.91949,1.91883,1.91883,26000000.0
2007-03-07 14:17:00,1.91924,1.91932,1.91909,1.91932,32000000.0
2007-03-07 14:18:00,1.91928,1.91947,1.91927,1.91947,27000000.0
2007-03-07 14:19:00,1.91918,1.91925,1.91883,1.91883,35000000.0
2007-03-07 14:20:00,1.91924,1.91943,1.91924,1.91943,32000000.0
2007-03-07 14:21:00,1.91941,1.91961,1.919,1.919,39000000.0
2007-03-07 14:22:00,1.91921,1.91956,1.91921,1.91942,22000000.0
2007-03-07 14:23:00,1.91947,1.91977,1.91947,1.9197,40000000.0
2007-03-07 14:24:00,1.91975,1.91975,1.91952,1.91958,10000000.0
2007-03-07 14:25:00,1.9194,1.9197,1.9185,1.9193,18000000.0
2007-03-07 14:26:00,1.91939,1.91939,1.91892,1.91892,18000000.0
2007-03-07 14:27:00,1.9187,1.9187,1.9176,1.9176,21000000.0
2007-03-07 14:28:00,1.91904,1.91945,1.91896,1.91945,21000000.0
2007-03-07 14:29:00,1.9196,1.91973,1.91944,1.91971,16000000.0
2007-03-07 14:30:00,1.91962,1.91962,1.91912,1.91925,25000000.0
2007-03-07 14:31:00,1.91924,1.91934,1.91923,1.91934,26000000.0
2007-03-07 14:32:00,1.91931,1.91931,1.91911,1.91911,32000000.0
2007-03-07 14:33:00,1.91923,1.91925,1.91898,1.91898,20000000.0
2007-03-07 14:34:00,1.91895,1.919,1.91892,1.91892,25000000.0
2007-03-07 14:35:00,1.91898,1.91919,1.91897,1.91914,23000000.0
2007-03-07 14:36:00,1.91937,1.91997,1.91937,1.91997,11000000.0
2007-03-07 14:37:00,1.92013,1.92013,1.91976,1.91987,41000000.0
2007-03-07 14:38:00,1.92008,1.92021,1.92005,1.92009,54000000.0
2007-03-07 14:39:00,1.91993,1.92,1.9198,1.92,36000000.0
2007-03-07 14:40:00,1.91974,1.91978,1.91944,1.91973,36000000.0
2007-03-07 14:41:00,1.91936,1.91941,1.91918,1.91918,41000000.0
2007-03-07 14:42:00,1.91902,1.91902,1.9189,1.91893,19000000.0
2007-03-07 14:43:00,1.91894,1.91907,1.91894,1.91905,20000000.0
2007-03-07 14:44:00,1.91912,1.91935,1.91909,1.91909,25000000.0
2007-03-07 14:45:00,1.91926,1.91943,1.91926,1.9193,33000000.0
2007-03-07 14:46:00,1.91923,1.91942,1.91923,1.91937,11000000.0
2007-03-07 14:47:00,1.91939,1.91943,1.91938,1.91943,7000000.0
2007-03-07 14:48:00,1.91917,1.91917,1.91872,1.91888,21000000.0
2007-03-07 14:49:00,1.91932,1.91953,1.91922,1.91926,32000000.0
2007-03-07 14:50:00,1.91931,1.91939,1.91928,1.91928,33000000.0
2007-03-07 14:51:00,1.9194,1.91948,1.91938,1.91946,37000000.0
2007-03-07 14:52:00,1.91947,1.91958,1.91947,1.91958,17000000.0
2007-03-07 14:53:00,1.91962,1.91966,1.91955,1.9196,22000000.0
2007-03-07 14:54:00,1.91965,1.91975,1.91961,1.91961,17000000.0
2007-03-07 14:55:00,1.9195,1.9195,1.91926,1.91926,7000000.0
2007-03-07 14:56:00,1.91905,1.91923,1.91905,1.91923,21000000.0
2007-03-07 14:57:00,1.91933,1.91968,1.91933,1.91953,12000000.0
2007-03-07 14:58:00,1.91934,1.91959,1.91928,1.91942,31000000.0
2007-03-07 14:59:00,1.91996,1.92017,1.91996,1.92005,20000000.0
2007-03-07 15:00:00,1.92006,1.92029,1.92,1.92,32000000.0
2007-03-07 15:01:00,1.9196,1.91963,1.91945,1.91962,14000000.0
2007-03-07 15:02:00,1.91965,1.91989,1.91958,1.91958,26000000.0
2007-03-07 15:03:00,1.92004,1.92064,1.92004,1.92051,30000000.0
2007-03-07 15:04:00,1.92055,1.92055,1.92012,1.92027,29000000.0
2007-03-07 15:05:00,1.92019,1.9203,1.92012,1.92014,28000000.0
2007-03-07 15:06:00,1.92012,1.9202,1.92008,1.92014,16000000.0
2007-03-07 15:07:00,1.9203,1.92066,1.92024,1.92024,26000000.0
2007-03-07 15:08:00,1.92008,1.92031,1.92008,1.92028,25000000.0
2007-03-07 15:09:00,1.92036,1.92037,1.92019,1.9203,34000000.0
2007-03-07 15:10:00,1.92013,1.92028,1.92006,1.92006,36000000.0
2007-03-07 15:11:00,1.91967,1.92018,1.91965,1.92018,27000000.0
2007-03-07 15:12:00,1.92035,1.92038,1.9203,1.92032,26000000.0
2007-03-07 15:13:00,1.92022,1.92022,1.91978,1.91978,41000000.0
2007-03-07 15:14:00,1.91953,1.91953,1.91835,1.91835,30000000.0
2007-03-07 15:15:00,1.91886,1.91912,1.91886,1.91903,21000000.0
2007-03-07 15:16:00,1.91914,1.91945,1.91914,1.91945,9000000.0
2007-03-07 15:17:00,1.91953,1.91965,1.91933,1.91933,26000000.0
2007-03-07 15:18:00,1.91903,1.91953,1.91903,1.91953,10000000.0
2007-03-07 15:19:00,1.91959,1.91994,1.91959,1.91975,16000000.0
2007-03-07 15:20:00,1.91948,1.91994,1.91948,1.91994,20000000.0
2007-03-07 15:21:00,1.91944,1.91947,1.91926,1.91947,12000000.0
2007-03-07 15:22:00,1.91948,1.91973,1.91948,1.91967,22000000.0
2007-03-07 15:23:00,1.91949,1.91949,1.91907,1.91907,36000000.0
2007-03-07 15:24:00,1.91925,1.91925,1.91866,1.91866,8000000.0
2007-03-07 15:25:00,1.91877,1.91893,1.91856,1.91856,14000000.0
2007-03-07 15:26:00,1.9188,1.91886,1.91865,1.91865,40000000.0
2007-03-07 15:27:00,1.91862,1.91862,1.91732,1.91732,32000000.0
2007-03-07 15:28:00,1.91694,1.91743,1.91687,1.91743,55000000.0
2007-03-07 15:29:00,1.91756,1.91756,1.9156,1.91736,47000000.0
2007-03-07 15:30:00,1.91556,1.91735,1.91541,1.91703,71000000.0
2007-03-07 15:31:00,1.91718,1.91728,1.91706,1.91706,58000000.0
2007-03-07 15:32:00,1.91685,1.91685,1.91628,1.91628,25000000.0
2007-03-07 15:33:00,1.91629,1.91651,1.91628,1.91651,32000000.0
2007-03-07 15:34:00,1.91646,1.91646,1.91579,1.91624,22000000.0
2007-03-07 15:35:00,1.91625,1.91625,1.91584,1.91599,30000000.0
2007-03-07 15:36:00,1.91574,1.91609,1.91574,1.91592,23000000.0
2007-03-07 15:37:00,1.91629,1.91647,1.91613,1.91647,24000000.0
2007-03-07 15:38:00,1.91655,1.91655,1.91626,1.91648,61000000.0
2007-03-07 15:39:00,1.91623,1.91652,1.91617,1.91626,40000000.0
2007-03-07 15:40:00,1.91643,1.91643,1.91611,1.91611,37000000.0
2007-03-07 15:41:00,1.91621,1.91653,1.91616,1.91616,43000000.0
2007-03-07 15:42:00,1.9161,1.91622,1.91608,1.91622,41000000.0
2007-03-07 15:43:00,1.91627,1.91654,1.91627,1.91654,30000000.0
2007-03-07 15:44:00,1.91652,1.91654,1.91579,1.91579,29000000.0
2007-03-07 15:45:00,1.91558,1.91558,1.91501,1.91501,36000000.0
2007-03-07 15:46:00,1.91472,1.91506,1.91472,1.91506,24000000.0
2007-03-07 15:47:00,1.91545,1.91586,1.91541,1.91586,31000000.0
2007-03-07 15:48:00,1.91633,1.91674,1.91633,1.91659,33000000.0
2007-03-07 15:49:00,1.91615,1.91615,1.91564,1.91569,25000000.0
2007-03-07 15:50:00,1.91577,1.91583,1.91526,1.91526,11000000.0
2007-03-07 15:51:00,1.91491,1.91555,1.91491,1.91555,37000000.0
2007-03-07 15:52:00,1.91563,1.91563,1.91538,1.91538,23000000.0
2007-03-07 15:53:00,1.91542,1.9157,1.91542,1.91556,15000000.0
2007-03-07 15:54:00,1.91558,1.91579,1.91558,1.91575,26000000.0
2007-03-07 15:55:00,1.91581,1.91602,1.91581,1.91585,33000000.0
2007-03-07 15:56:00,1.9161,1.91629,1.91582,1.91582,6000000.0
2007-03-07 15:57:00,1.91572,1.91593,1.91567,1.91593,34000000.0
2007-03-07 15:58:00,1.91598,1.91624,1.91576,1.91576,24000000.0
2007-03-07 15:59:00,1.91591,1.91592,1.91577,1.91579,23000000.0
2007-03-07 16:00:00,1.91575,1.91597,1.91569,1.91569,51000000.0
2007-03-07 16:01:00,1.91568,1.91615,1.91568,1.9161,31000000.0
2007-03-07 16:02:00,1.9161,1.9161,1.91577,1.91581,29000000.0
2007-03-07 16:03:00,1.91585,1.91603,1.91583,1.91583,51000000.0
2007-03-07 16:04:00,1.91524,1.91524,1.91473,1.91493,38000000.0
2007-03-07 16:05:00,1.91508,1.91562,1.91508,1.91549,37000000.0
2007-03-07 16:06:00,1.91559,1.91571,1.91552,1.91563,33000000.0
2007-03-07 16:07:00,1.91565,1.91568,1.91561,1.91563,37000000.0
2007-03-07 16:08:00,1.91569,1.91579,1.91529,1.91579,37000000.0
2007-03-07 16:09:00,1.91585,1.91596,1.91572,1.91594,44000000.0
2007-03-07 16:10:00,1.9194,1.92,1.9194,1.9197,27000000.0
2007-03-07 16:11:00,1.91578,1.91601,1.91578,1.916,27000000.0
2007-03-07 16:12:00,1.91602,1.91602,1.91594,1.91598,22000000.0
2007-03-07 16:13:00,1.91602,1.91609,1.91599,1.91609,38000000.0
2007-03-07 16:14:00,1.91617,1.9163,1.91596,1.9163,41000000.0
2007-03-07 16:15:00,1.91635,1.91639,1.91611,1.91633,42000000.0
2007-03-07 16:16:00,1.91632,1.91657,1.91618,1.91657,45000000.0
2007-03-07 16:17:00,1.91615,1.91633,1.91615,1.91623,22000000.0
2007-03-07 16:18:00,1.91604,1.91613,1.91562,1.91562,49000000.0
2007-03-07 16:19:00,1.91529,1.91586,1.91529,1.91586,27000000.0
2007-03-07 16:20:00,1.91588,1.9163,1.91588,1.91607,52000000.0
2007-03-07 16:21:00,1.91597,1.91597,1.91571,1.91586,37000000.0
2007-03-07 16:22:00,1.91585,1.91606,1.91585,1.91606,50000000.0
2007-03-07 16:23:00,1.91651,1.91651,1.91589,1.91591,48000000.0
2007-03-07 16:24:00,1.91619,1.91661,1.91607,1.91607,44000000.0
2007-03-07 16:25:00,1.91612,1.91612,1.91591,1.91603,28000000.0
2007-03-07 16:26:00,1.91638,1.91657,1.91638,1.91644,41000000.0
2007-03-07 16:27:00,1.91648,1.91659,1.91635,1.91635,46000000.0
2007-03-07 16:28:00,1.91622,1.91653,1.91622,1.91653,34000000.0
2007-03-07 16:29:00,1.91655,1.91673,1.91655,1.91673,24000000.0
2007-03-07 16:30:00,1.91673,1.91692,1.91664,1.91692,43000000.0
2007-03-07 16:31:00,1.91668,1.91699,1.91661,1.91663,36000000.0
2007-03-07 16:32:00,1.91682,1.91691,1.91662,1.91662,34000000.0
2007-03-07 16:33:00,1.91685,1.91689,1.91667,1.91681,41000000.0
2007-03-07 16:34:00,1.9168,1.91711,1.91677,1.91677,29000000.0
2007-03-07 16:35:00,1.91698,1.91698,1.91653,1.91675,53000000.0
2007-03-07 16:36:00,1.91713,1.91753,1.91705,1.91725,43000000.0
2007-03-07 16:37:00,1.91729,1.9175,1.91723,1.91725,56000000.0
2007-03-07 16:38:00,1.91743,1.91762,1.91683,1.91762,34000000.0
2007-03-07 16:39:00,1.9173,1.9177,1.9173,1.9177,43000000.0
2007-03-07 16:40:00,1.91774,1.91774,1.9172,1.91736,63000000.0
2007-03-07 16:41:00,1.91704,1.91761,1.91704,1.91751,44000000.0
2007-03-07 16:42:00,1.91764,1.91772,1.91745,1.91754,57000000.0
2007-03-07 16:43:00,1.91722,1.91737,1.91715,1.91715,20000000.0
2007-03-07 16:44:00,1.91702,1.9173,1.91699,1.9172,34000000.0
2007-03-07 16:45:00,1.91724,1.9173,1.91703,1.91729,41000000.0
2007-03-07 16:46:00,1.91737,1.91756,1.91729,1.91731,59000000.0
2007-03-07 16:47:00,1.91722,1.91722,1.91665,1.91665,55000000.0
2007-03-07 16:48:00,1.91692,1.9171,1.91674,1.91674,46000000.0
2007-03-07 16:49:00,1.91676,1.917,1.91671,1.917,35000000.0
2007-03-07 16:50:00,1.91698,1.917,1.91674,1.917,45000000.0
2007-03-07 16:51:00,1.91741,1.91756,1.91732,1.91738,30000000.0
2007-03-07 16:52:00,1.91776,1.91776,1.91742,1.91742,30000000.0
2007-03-07 16:53:00,1.91741,1.91776,1.9174,1.91761,19000000.0
2007-03-07 16:54:00,1.91773,1.91825,1.91773,1.91825,18000000.0
2007-03-07 16:55:00,1.91867,1.91867,1.91822,1.91822,40000000.0
2007-03-07 16:56:00,1.91824,1.91837,1.91803,1.91837,37000000.0
2007-03-07 16:57:00,1.91812,1.91812,1.9177,1.91788,17000000.0
2007-03-07 16:58:00,1.9179,1.91795,1.91786,1.91789,45000000.0
2007-03-07 16:59:00,1.9178,1.91804,1.9178,1.91798,39000000.0
2007-03-07 17:00:00,1.91815,1.91815,1.91769,1.91791,47000000.0
2007-03-07 17:01:00,1.91834,1.91873,1.9181,1.91873,26000000.0
2007-03-07 17:02:00,1.91889,1.91925,1.91889,1.91904,33000000.0
2007-03-07 17:03:00,1.91928,1.91928,1.91855,1.91855,33000000.0
2007-03-07 17:04:00,1.91835,1.91876,1.91835,1.91838,37000000.0
2007-03-07 17:05:00,1.9184,1.9184,1.91798,1.91809,35000000.0
2007-03-07 17:06:00,1.91839,1.91912,1.91839,1.91912,46000000.0
2007-03-07 17:07:00,1.91878,1.91889,1.91851,1.91851,33000000.0
2007-03-07 17:08:00,1.91846,1.91863,1.91818,1.91863,45000000.0
2007-03-07 17:09:00,1.9187,1.91897,1.91869,1.91882,47000000.0
2007-03-07 17:10:00,1.91908,1.91936,1.91898,1.91906,10000000.0
2007-03-07 17:11:00,1.91934,1.91975,1.91913,1.91975,44000000.0
2007-03-07 17:12:00,1.91965,1.91965,1.91912,1.91931,23000000.0
2007-03-07 17:13:00,1.91947,1.91956,1.91917,1.91917,35000000.0
2007-03-07 17:14:00,1.91911,1.91919,1.91908,1.91908,27000000.0
2007-03-07 17:15:00,1.9191,1.91942,1.9191,1.91933,26000000.0
2007-03-07 17:16:00,1.91954,1.91955,1.91938,1.91951,27000000.0
2007-03-07 17:17:00,1.91982,1.91991,1.91975,1.91984,38000000.0
2007-03-07 17:18:00,1.92007,1.92007,1.91987,1.91996,29000000.0
2007-03-07 17:19:00,1.92029,1.92029,1.91976,1.91976,19000000.0
2007-03-07 17:20:00,1.91969,1.92017,1.91965,1.92017,29000000.0
2007-03-07 17:21:00,1.92,1.92,1.91965,1.91965,26000000.0
2007-03-07 17:22:00,1.91955,1.91986,1.91955,1.91957,30000000.0
2007-03-07 17:23:00,1.91942,1.91942,1.91904,1.91904,32000000.0
2007-03-07 17:24:00,1.91942,1.92027,1.91942,1.9196,23000000.0
2007-03-07 17:25:00,1.91943,1.91951,1.9192,1.91941,20000000.0
2007-03-07 17:26:00,1.9197,1.91986,1.91936,1.91986,18000000.0
2007-03-07 17:27:00,1.92015,1.92029,1.91999,1.92005,44000000.0
2007-03-07 17:28:00,1.92012,1.92076,1.92012,1.92076,39000000.0
2007-03-07 17:29:00,1.92096,1.92108,1.92085,1.92108,36000000.0
2007-03-07 17:30:00,1.92101,1.92101,1.92043,1.92076,61000000.0
2007-03-07 17:31:00,1.92078,1.92115,1.92078,1.92115,62000000.0
2007-03-07 17:32:00,1.92114,1.92127,1.92108,1.92111,54000000.0
2007-03-07 17:33:00,1.9208,1.92105,1.92072,1.92105,64000000.0
2007-03-07 17:34:00,1.92137,1.92163,1.9213,1.9213,60000000.0
2007-03-07 17:35:00,1.92115,1.92119,1.92093,1.92093,43000000.0
2007-03-07 17:36:00,1.92061,1.92103,1.92061,1.92103,58000000.0
2007-03-07 17:37:00,1.92076,1.9212,1.92076,1.92099,47000000.0
2007-03-07 17:38:00,1.92097,1.92119,1.92076,1.92076,44000000.0
2007-03-07 17:39:00,1.92026,1.92026,1.91959,1.91959,41000000.0
2007-03-07 17:40:00,1.91961,1.92026,1.91961,1.92008,59000000.0
2007-03-07 17:41:00,1.91994,1.92006,1.91944,1.91944,50000000.0
2007-03-07 17:42:00,1.9192,1.9193,1.91897,1.91897,37000000.0
2007-03-07 17:43:00,1.91905,1.91928,1.91905,1.91928,33000000.0
2007-03-07 17:44:00,1.9191,1.9191,1.9185,1.91858,46000000.0
2007-03-07 17:45:00,1.91865,1.91928,1.91865,1.91919,49000000.0
2007-03-07 17:46:00,1.91924,1.91945,1.91924,1.91932,56000000.0
2007-03-07 17:47:00,1.9195,1.9195,1.91902,1.91918,65000000.0
2007-03-07 17:48:00,1.91926,1.9193,1.91904,1.9193,61000000.0
2007-03-07 17:49:00,1.91911,1.91962,1.91911,1.91936,72000000.0
2007-03-07 17:50:00,1.91945,1.91966,1.91917,1.91966,53000000.0
2007-03-07 17:51:00,1.91936,1.91986,1.91936,1.91961,54000000.0
2007-03-07 17:52:00,1.91972,1.91988,1.91972,1.91978,51000000.0
2007-03-07 17:53:00,1.91949,1.91979,1.91937,1.91937,42000000.0
2007-03-07 17:54:00,1.91948,1.92001,1.91948,1.92001,32000000.0
2007-03-07 17:55:00,1.92005,1.92009,1.91987,1.92009,32000000.0
2007-03-07 17:56:00,1.92008,1.92035,1.91977,1.9201,47000000.0
2007-03-07 17:57:00,1.92039,1.92044,1.91999,1.92009,34000000.0
2007-03-07 17:58:00,1.91985,1.91991,1.91979,1.91991,44000000.0
2007-03-07 17:59:00,1.91983,1.91983,1.91948,1.9196,39000000.0
2007-03-07 18:00:00,1.9192,1.91942,1.91901,1.91935,32000000.0
2007-03-07 18:01:00,1.91955,1.91955,1.91896,1.91933,52000000.0
2007-03-07 18:02:00,1.91947,1.91968,1.91947,1.91949,30000000.0
2007-03-07 18:03:00,1.91898,1.91921,1.91898,1.91913,38000000.0
2007-03-07 18:04:00,1.91893,1.91898,1.91868,1.91898,38000000.0
2007-03-07 18:05:00,1.91912,1.91915,1.91896,1.91896,36000000.0
2007-03-07 18:06:00,1.91932,1.91992,1.91932,1.91992,32000000.0
2007-03-07 18:07:00,1.91998,1.91998,1.91964,1.91984,38000000.0
2007-03-07 18:08:00,1.92003,1.92017,1.91989,1.92017,56000000.0
2007-03-07 18:09:00,1.91997,1.92013,1.91993,1.92003,34000000.0
2007-03-07 18:10:00,1.92016,1.92138,1.92016,1.92138,26000000.0
2007-03-07 18:11:00,1.92108,1.92126,1.92082,1.92082,34000000.0
2007-03-07 18:12:00,1.9208,1.92108,1.9208,1.92108,24000000.0
2007-03-07 18:13:00,1.92098,1.92128,1.92098,1.92117,30000000.0
2007-03-07 18:14:00,1.92145,1.92151,1.92126,1.92126,22000000.0
2007-03-07 18:15:00,1.92127,1.92172,1.92127,1.92156,21000000.0
2007-03-07 18:16:00,1.92121,1.92126,1.92091,1.92094,66000000.0
2007-03-07 18:17:00,1.92073,1.92084,1.92066,1.92073,60000000.0
2007-03-07 18:18:00,1.92055,1.92073,1.92032,1.92032,33000000.0
2007-03-07 18:19:00,1.92094,1.92153,1.92094,1.92153,46000000.0
2007-03-07 18:20:00,1.92213,1.92213,1.92157,1.92157,61000000.0
2007-03-07 18:21:00,1.92142,1.92143,1.92124,1.92126,37000000.0
2007-03-07 18:22:00,1.92105,1.92162,1.92105,1.92162,49000000.0
2007-03-07 18:23:00,1.92143,1.92162,1.92118,1.92159,34000000.0
2007-03-07 18:24:00,1.9216,1.9224,1.9216,1.9224,47000000.0
2007-03-07 18:25:00,1.92242,1.9226,1.92231,1.92231,31000000.0
2007-03-07 18:26:00,1.92204,1.92231,1.92204,1.92231,43000000.0
2007-03-07 18:27:00,1.92256,1.92256,1.92209,1.92209,35000000.0
2007-03-07 18:28:00,1.92225,1.92248,1.92225,1.92242,18000000.0
2007-03-07 18:29:00,1.9222,1.9225,1.92205,1.92205,24000000.0
2007-03-07 18:30:00,1.92186,1.92186,1.9214,1.9214,32000000.0
2007-03-07 18:31:00,1.92137,1.92169,1.92137,1.92166,46000000.0
2007-03-07 18:32:00,1.92164,1.92167,1.9213,1.9216,55000000.0
2007-03-07 18:33:00,1.92157,1.92159,1.92149,1.92149,29000000.0
2007-03-07 18:34:00,1.92176,1.92194,1.92167,1.92194,32000000.0
2007-03-07 18:35:00,1.92198,1.92206,1.9217,1.9217,47000000.0
2007-03-07 18:36:00,1.92134,1.92164,1.92111,1.92152,65000000.0
2007-03-07 18:37:00,1.92093,1.92138,1.92093,1.92138,63000000.0
2007-03-07 18:38:00,1.92132,1.92132,1.92103,1.92103,61000000.0
2007-03-07 18:39:00,1.92098,1.92173,1.92098,1.92173,37000000.0
2007-03-07 18:40:00,1.92191,1.92191,1.92166,1.92187,52000000.0
2007-03-07 18:41:00,1.9217,1.92217,1.9217,1.92217,68000000.0
2007-03-07 18:42:00,1.92223,1.92223,1.92203,1.92205,40000000.0
2007-03-07 18:43:00,1.9224,1.9227,1.9224,1.92261,39000000.0
2007-03-07 18:44:00,1.92256,1.9226,1.92256,1.92257,33000000.0
2007-03-07 18:45:00,1.92237,1.92275,1.92236,1.92265,57000000.0
2007-03-07 18:46:00,1.92248,1.92259,1.92224,1.92227,61000000.0
2007-03-07 18:47:00,1.92242,1.92258,1.92227,1.92258,41000000.0
2007-03-07 18:48:00,1.92277,1.92293,1.92258,1.92283,26000000.0
2007-03-07 18:49:00,1.9227,1.92286,1.92264,1.9227,31000000.0
2007-03-07 18:50:00,1.92265,1.92269,1.92253,1.92261,37000000.0
2007-03-07 18:51:00,1.92257,1.92268,1.92247,1.92247,17000000.0
2007-03-07 18:52:00,1.92253,1.92253,1.92227,1.92242,33000000.0
2007-03-07 18:53:00,1.92242,1.92255,1.92221,1.92255,31000000.0
2007-03-07 18:54:00,1.92228,1.92235,1.9222,1.92223,11000000.0
2007-03-07 18:55:00,1.92214,1.9222,1.92172,1.9222,22000000.0
2007-03-07 18:56:00,1.92229,1.9224,1.92224,1.92234,16000000.0
2007-03-07 18:57:00,1.92228,1.92229,1.92215,1.92215,15000000.0
2007-03-07 18:58:00,1.92204,1.92204,1.92197,1.92199,19000000.0
2007-03-07 18:59:00,1.92202,1.92206,1.92197,1.922,26000000.0
2007-03-07 19:00:00,1.92199,1.92205,1.92195,1.92205,12000000.0
2007-03-07 19:01:00,1.92207,1.92232,1.92207,1.92224,18000000.0
2007-03-07 19:02:00,1.92207,1.92254,1.92207,1.9221,23000000.0
2007-03-07 19:03:00,1.92236,1.92321,1.92236,1.92314,21000000.0
2007-03-07 19:04:00,1.92312,1.92356,1.92312,1.92318,55000000.0
2007-03-07 19:05:00,1.923,1.92341,1.923,1.92341,42000000.0
2007-03-07 19:06:00,1.92327,1.92335,1.92302,1.92302,63000000.0
2007-03-07 19:07:00,1.9229,1.92309,1.9229,1.92309,39000000.0
2007-03-07 19:08:00,1.92293,1.92297,1.92269,1.92269,32000000.0
2007-03-07 19:09:00,1.92225,1.92227,1.9219,1.92196,56000000.0
2007-03-07 19:10:00,1.92165,1.92174,1.92145,1.92174,27000000.0
2007-03-07 19:11:00,1.92203,1.92238,1.92201,1.92238,36000000.0
2007-03-07 19:12:00,1.92215,1.92215,1.92205,1.92205,25000000.0
2007-03-07 19:13:00,1.92191,1.922,1.9218,1.922,23000000.0
2007-03-07 19:14:00,1.92204,1.92209,1.92195,1.92208,37000000.0
2007-03-07 19:15:00,1.92206,1.92215,1.922,1.92215,17000000.0
2007-03-07 19:16:00,1.92214,1.92214,1.92205,1.92205,23000000.0
2007-03-07 19:17:00,1.92208,1.92235,1.92208,1.92212,17000000.0
2007-03-07 19:18:00,1.92205,1.92217,1.92205,1.92209,30000000.0
2007-03-07 19:19:00,1.922,1.92214,1.922,1.92205,36000000.0
2007-03-07 19:20:00,1.9224,1.9229,1.9224,1.9229,25000000.0
2007-03-07 19:21:00,1.9228,1.9229,1.9228,1.9229,25000000.0
2007-03-07 19:22:00,1.9221,1.9223,1.92207,1.92227,25000000.0
2007-03-07 19:23:00,1.92235,1.92249,1.92215,1.92249,12000000.0
2007-03-07 19:24:00,1.9227,1.92275,1.92252,1.92272,39000000.0
2007-03-07 19:25:00,1.92265,1.92267,1.92234,1.92234,49000000.0
2007-03-07 19:26:00,1.92231,1.92247,1.92231,1.92243,48000000.0
2007-03-07 19:27:00,1.92246,1.92253,1.9224,1.92245,51000000.0
2007-03-07 19:28:00,1.92263,1.92263,1.92236,1.92236,40000000.0
2007-03-07 19:29:00,1.92224,1.92255,1.92213,1.92225,28000000.0
2007-03-07 19:30:00,1.92266,1.92291,1.92241,1.92256,32000000.0
2007-03-07 19:31:00,1.9225,1.92278,1.9225,1.92278,28000000.0
2007-03-07 19:32:00,1.9229,1.9229,1.92182,1.92211,31000000.0
2007-03-07 19:33:00,1.922,1.922,1.92179,1.922,14000000.0
2007-03-07 19:34:00,1.92199,1.92199,1.92162,1.92192,49000000.0
2007-03-07 19:35:00,1.92209,1.9225,1.92209,1.9225,28000000.0
2007-03-07 19:36:00,1.92258,1.9226,1.92251,1.9226,16000000.0
2007-03-07 19:37:00,1.92267,1.92296,1.92243,1.92296,26000000.0
2007-03-07 19:38:00,1.92299,1.92309,1.92296,1.92306,8000000.0
2007-03-07 19:39:00,1.92337,1.92347,1.92292,1.92292,13000000.0
2007-03-07 19:40:00,1.92272,1.92308,1.92272,1.92288,16000000.0
2007-03-07 19:41:00,1.92285,1.92285,1.92271,1.92275,17000000.0
2007-03-07 19:42:00,1.92264,1.92279,1.9226,1.92271,19000000.0
2007-03-07 19:43:00,1.92245,1.92245,1.9222,1.92235,21000000.0
2007-03-07 19:44:00,1.92233,1.92247,1.92233,1.92245,21000000.0
2007-03-07 19:45:00,1.92216,1.92235,1.92182,1.92183,33000000.0
2007-03-07 19:46:00,1.92222,1.92236,1.92191,1.92195,18000000.0
2007-03-07 19:47:00,1.92178,1.9218,1.92139,1.9215,22000000.0
2007-03-07 19:48:00,1.92157,1.92166,1.92142,1.92142,18000000.0
2007-03-07 19:49:00,1.92139,1.92164,1.92139,1.92155,27000000.0
2007-03-07 19:50:00,1.92165,1.92174,1.92156,1.92174,23000000.0
2007-03-07 19:51:00,1.92166,1.92166,1.91967,1.92163,7000000.0
2007-03-07 19:52:00,1.92159,1.92159,1.92109,1.92109,15000000.0
2007-03-07 19:53:00,1.9216,1.9216,1.9213,1.9214,9000000.0
2007-03-07 19:54:00,1.92128,1.92145,1.92123,1.92145,9000000.0
2007-03-07 19:55:00,1.92158,1.92161,1.92133,1.9215,30000000.0
2007-03-07 19:56:00,1.92148,1.92148,1.92134,1.92137,20000000.0
2007-03-07 19:57:00,1.9214,1.92157,1.9214,1.92157,12000000.0
2007-03-07 19:58:00,1.92145,1.92146,1.92127,1.92146,13000000.0
2007-03-07 19:59:00,1.92106,1.92106,1.92063,1.92063,31000000.0
2007-03-07 20:00:00,1.9205,1.92068,1.92033,1.92068,23000000.0
2007-03-07 20:01:00,1.92094,1.92139,1.92094,1.92113,13000000.0
2007-03-07 20:02:00,1.92121,1.92144,1.92118,1.92129,20000000.0
2007-03-07 20:03:00,1.921,1.92133,1.9209,1.9209,18000000.0
2007-03-07 20:04:00,1.92067,1.9208,1.92058,1.92066,27000000.0
2007-03-07 20:05:00,1.92043,1.92094,1.92043,1.92094,23000000.0
2007-03-07 20:06:00,1.92104,1.92112,1.92099,1.92107,13000000.0
2007-03-07 20:07:00,1.92124,1.92153,1.92119,1.92119,29000000.0
2007-03-07 20:08:00,1.92102,1.92211,1.92102,1.92211,15000000.0
2007-03-07 20:09:00,1.92229,1.92231,1.92218,1.92218,17000000.0
2007-03-07 20:10:00,1.92211,1.92211,1.92181,1.92192,8000000.0
2007-03-07 20:11:00,1.92173,1.92196,1.92163,1.92196,10000000.0
2007-03-07 20:12:00,1.9233,1.9233,1.923,1.9233,17000000.0
2007-03-07 20:13:00,1.92184,1.92184,1.92134,1.92155,17000000.0
2007-03-07 20:14:00,1.92134,1.92137,1.92116,1.92126,15000000.0
2007-03-07 20:15:00,1.9233,1.9234,1.923,1.923,22000000.0
2007-03-07 20:16:00,1.9209,1.92106,1.9208,1.92106,22000000.0
2007-03-07 20:17:00,1.92117,1.92127,1.92075,1.9211,7000000.0
2007-03-07 20:18:00,1.92123,1.92128,1.92107,1.92107,24000000.0
2007-03-07 20:19:00,1.92116,1.92136,1.92116,1.92125,9000000.0
2007-03-07 20:21:00,1.9229,1.923,1.9229,1.923,12000000.0
2007-03-07 20:22:00,1.92187,1.92247,1.92185,1.9222,12000000.0
2007-03-07 20:23:00,1.92189,1.92214,1.92189,1.92214,8000000.0
2007-03-07 20:24:00,1.92207,1.92215,1.92193,1.92205,15000000.0
2007-03-07 20:25:00,1.9221,1.92231,1.92209,1.92217,16000000.0
2007-03-07 20:26:00,1.92219,1.9226,1.92219,1.92241,22000000.0
2007-03-07 20:27:00,1.92285,1.92285,1.92248,1.92278,11000000.0
2007-03-07 20:28:00,1.92246,1.92258,1.92222,1.92222,7000000.0
2007-03-07 20:29:00,1.92176,1.92192,1.92173,1.92175,20000000.0
2007-03-07 20:30:00,1.92193,1.92217,1.92182,1.92183,27000000.0
2007-03-07 20:31:00,1.92192,1.92197,1.92192,1.92197,4000000.0
2007-03-07 20:32:00,1.92187,1.922,1.92187,1.92191,20000000.0
2007-03-07 20:33:00,1.9241,1.9248,1.9241,1.9246,28000000.0
2007-03-07 20:34:00,1.92209,1.92209,1.92194,1.92194,28000000.0
2007-03-07 20:35:00,1.9221,1.92236,1.92206,1.92236,23000000.0
2007-03-07 20:36:00,1.9243,1.9249,1.9243,1.9248,7000000.0
2007-03-07 20:37:00,1.92227,1.92227,1.92189,1.92189,7000000.0
2007-03-07 20:38:00,1.92206,1.92227,1.92192,1.92192,10000000.0
2007-03-07 20:39:00,1.92199,1.92203,1.92161,1.92161,9000000.0
2007-03-07 20:40:00,1.92158,1.92158,1.92141,1.92141,8000000.0
2007-03-07 20:41:00,1.92145,1.92145,1.92119,1.92119,8000000.0
2007-03-07 20:42:00,1.92095,1.92111,1.92092,1.92092,15000000.0
2007-03-07 20:43:00,1.9213,1.92148,1.92129,1.92129,12000000.0
2007-03-07 20:44:00,1.92068,1.92076,1.92065,1.92076,7000000.0
2007-03-07 20:45:00,1.92084,1.92088,1.92065,1.92071,12000000.0
2007-03-07 20:46:00,1.92071,1.92084,1.92071,1.92073,9000000.0
2007-03-07 20:47:00,1.92076,1.92098,1.92076,1.92096,11000000.0
2007-03-07 20:48:00,1.92097,1.92113,1.92086,1.92086,11000000.0
2007-03-07 20:49:00,1.9207,1.9209,1.9207,1.92089,18000000.0
2007-03-07 20:50:00,1.92081,1.92081,1.92042,1.92042,7000000.0
2007-03-07 20:51:00,1.92033,1.92047,1.92033,1.92047,18000000.0
2007-03-07 20:52:00,1.9205,1.92054,1.92045,1.92045,15000000.0
2007-03-07 20:53:00,1.9205,1.92055,1.92046,1.92049,8000000.0
2007-03-07 20:54:00,1.92036,1.92053,1.92036,1.92053,10000000.0
2007-03-07 20:55:00,1.92028,1.92045,1.92028,1.9204,5000000.0
2007-03-07 20:56:00,1.92048,1.92048,1.92039,1.92041,8000000.0
2007-03-07 20:57:00,1.92032,1.92037,1.92028,1.92028,18000000.0
2007-03-07 20:58:00,1.92012,1.92012,1.91954,1.91962,14000000.0
2007-03-07 20:59:00,1.91945,1.91945,1.91902,1.91902,8000000.0
2007-03-07 21:00:00,1.91927,1.91975,1.91927,1.91969,7000000.0
2007-03-07 21:01:00,1.92001,1.92068,1.92001,1.92068,16000000.0
2007-03-07 21:02:00,1.9206,1.92081,1.92055,1.92068,8000000.0
2007-03-07 21:03:00,1.92063,1.92067,1.92045,1.92045,13000000.0
2007-03-07 21:04:00,1.92057,1.92093,1.92057,1.92093,8000000.0
2007-03-07 21:05:00,1.92189,1.92201,1.92132,1.92132,11000000.0
2007-03-07 21:06:00,1.92126,1.92166,1.92126,1.92166,8000000.0
2007-03-07 21:07:00,1.92178,1.92198,1.92174,1.92174,7000000.0
2007-03-07 21:08:00,1.92189,1.9222,1.92189,1.92215,11000000.0
2007-03-07 21:09:00,1.92209,1.92212,1.92202,1.92202,9000000.0
2007-03-07 21:10:00,1.92194,1.92234,1.92166,1.92234,10000000.0
2007-03-07 21:11:00,1.92239,1.92255,1.92239,1.92251,8000000.0
2007-03-07 21:12:00,1.92236,1.92237,1.92036,1.92036,10000000.0
2007-03-07 21:13:00,1.92224,1.92225,1.9221,1.9221,8000000.0
2007-03-07 21:14:00,1.92202,1.92202,1.92188,1.92193,7000000.0
2007-03-07 21:15:00,1.92218,1.92229,1.92218,1.92229,11000000.0
2007-03-07 21:16:00,1.92206,1.92206,1.92186,1.92187,9000000.0
2007-03-07 21:17:00,1.92183,1.92183,1.92166,1.92183,7000000.0
2007-03-07 21:18:00,1.92207,1.92221,1.92207,1.92221,7000000.0
2007-03-07 21:19:00,1.92224,1.92224,1.92201,1.92205,8000000.0
2007-03-07 21:20:00,1.935,1.9408,1.935,1.9401,8000000.0
2007-03-07 21:21:00,1.92209,1.92213,1.92191,1.92213,8000000.0
2007-03-07 21:22:00,1.9371,1.9375,1.9359,1.9359,10000000.0
2007-03-07 21:23:00,1.9221,1.92238,1.92208,1.92238,10000000.0
2007-03-07 21:24:00,1.92245,1.92281,1.92216,1.92281,11000000.0
2007-03-07 21:25:00,1.92313,1.92313,1.92261,1.92298,10000000.0
2007-03-07 21:26:00,1.92309,1.92345,1.92309,1.92338,5000000.0
2007-03-07 21:27:00,1.92369,1.92369,1.92342,1.92342,6000000.0
2007-03-07 21:28:00,1.92353,1.92353,1.92306,1.92306,20000000.0
2007-03-07 21:29:00,1.92315,1.9235,1.92302,1.9235,8000000.0
2007-03-07 21:30:00,1.92341,1.92341,1.92318,1.92322,9000000.0
2007-03-07 21:31:00,1.92321,1.92343,1.92321,1.92343,4000000.0
2007-03-07 21:32:00,1.92323,1.92342,1.92314,1.92342,7000000.0
2007-03-07 21:33:00,1.92344,1.92374,1.92344,1.92374,6000000.0
2007-03-07 21:34:00,1.92376,1.92379,1.92372,1.92373,10000000.0
2007-03-07 21:35:00,1.92356,1.92356,1.92335,1.92356,11000000.0
2007-03-07 21:36:00,1.92367,1.92388,1.92364,1.92364,11000000.0
2007-03-07 21:37:00,1.92388,1.92411,1.92376,1.92411,11000000.0
2007-03-07 21:38:00,1.92436,1.92436,1.92386,1.9239,26000000.0
2007-03-07 21:39:00,1.92382,1.92382,1.92348,1.92374,18000000.0
2007-03-07 21:40:00,1.9239,1.92396,1.92378,1.92378,12000000.0
2007-03-07 21:41:00,1.92406,1.92406,1.92375,1.92396,7000000.0
2007-03-07 21:42:00,1.92367,1.92383,1.92351,1.92383,7000000.0
2007-03-07 21:43:00,1.92461,1.92495,1.92449,1.92495,11000000.0
2007-03-07 21:44:00,1.92462,1.92483,1.92419,1.92419,18000000.0
2007-03-07 21:45:00,1.92406,1.92432,1.92406,1.92432,7000000.0
2007-03-07 21:46:00,1.92404,1.92428,1.92404,1.92428,7000000.0
2007-03-07 21:47:00,1.92402,1.92402,1.92365,1.92376,7000000.0
2007-03-07 21:48:00,1.92345,1.92388,1.92331,1.92388,7000000.0
2007-03-07 21:49:00,1.92413,1.92447,1.9241,1.9241,8000000.0
2007-03-07 21:50:00,1.9239,1.9241,1.92389,1.9241,10000000.0
2007-03-07 21:51:00,1.92414,1.92433,1.92414,1.92421,7000000.0
2007-03-07 21:52:00,1.92401,1.92467,1.9239,1.92467,7000000.0
2007-03-07 21:53:00,1.9246,1.9246,1.92414,1.92414,8000000.0
2007-03-07 21:54:00,1.92412,1.92479,1.92409,1.92479,9000000.0
2007-03-07 21:55:00,1.92494,1.92498,1.92489,1.92494,11000000.0
2007-03-07 21:56:00,1.92383,1.92383,1.92253,1.92253,6000000.0
2007-03-07 21:57:00,1.92141,1.92266,1.92141,1.92266,13000000.0
2007-03-07 21:58:00,1.92277,1.92277,1.92166,1.92206,6000000.0
2007-03-07 21:59:00,1.92274,1.92274,1.92188,1.92188,25000000.0
2007-03-07 22:00:00,1.92316,1.92771,1.92316,1.92339,12000000.0
2007-03-07 22:01:00,1.92369,1.92369,1.92219,1.92317,6000000.0
2007-03-07 22:02:00,1.92336,1.92352,1.9231,1.92338,11000000.0
2007-03-07 22:03:00,1.92531,1.92675,1.92531,1.92552,9000000.0
2007-03-07 22:04:00,1.92651,1.92824,1.92651,1.92824,11000000.0
2007-03-07 22:05:00,1.92868,1.92868,1.92736,1.92736,5000000.0
2007-03-07 22:06:00,1.92761,1.92761,1.92622,1.92622,8000000.0
2007-03-07 22:07:00,1.92608,1.92608,1.92567,1.92567,15000000.0
2007-03-07 22:08:00,1.9253,1.92604,1.9253,1.92604,6000000.0
2007-03-07 22:09:00,1.92642,1.92689,1.92642,1.92676,13000000.0
2007-03-07 22:10:00,1.92646,1.92646,1.92591,1.92594,9000000.0
2007-03-07 22:11:00,1.92628,1.92711,1.92628,1.92711,8000000.0
2007-03-07 22:12:00,1.92746,1.92896,1.92746,1.92857,15000000.0
2007-03-07 22:13:00,1.92961,1.93262,1.92952,1.93262,10000000.0
2007-03-07 22:14:00,1.93447,1.93459,1.93282,1.93282,13000000.0
2007-03-07 22:15:00,1.93209,1.93262,1.93198,1.93242,7000000.0
2007-03-07 22:16:00,1.93212,1.93264,1.93212,1.93264,8000000.0
2007-03-07 22:17:00,1.9409,1.9416,1.9409,1.9413,5000000.0
2007-03-07 22:18:00,1.93331,1.93389,1.93331,1.93356,5000000.0
2007-03-07 22:19:00,1.93358,1.9346,1.93358,1.93432,6000000.0
2007-03-07 22:20:00,1.9341,1.93778,1.9341,1.93778,7000000.0
2007-03-07 22:21:00,1.93845,1.93845,1.93522,1.93522,11000000.0
2007-03-07 22:22:00,1.93569,1.93602,1.93529,1.93529,8000000.0
2007-03-07 22:23:00,1.93425,1.93429,1.93338,1.93338,15000000.0
2007-03-07 22:24:00,1.93386,1.93551,1.93386,1.93551,10000000.0
2007-03-07 22:25:00,1.93578,1.93626,1.93578,1.93626,5000000.0
2007-03-07 22:26:00,1.93641,1.93644,1.93588,1.93644,10000000.0
2007-03-07 22:27:00,1.93638,1.93638,1.93565,1.93565,10000000.0
2007-03-07 22:28:00,1.93562,1.93563,1.93556,1.93563,8000000.0
2007-03-07 22:29:00,1.93552,1.93552,1.93531,1.93531,7000000.0
2007-03-07 22:30:00,1.93468,1.93468,1.93388,1.9341,5000000.0
2007-03-07 22:31:00,1.93359,1.9337,1.93342,1.93342,7000000.0
2007-03-07 22:32:00,1.93437,1.93477,1.93437,1.93476,7000000.0
2007-03-07 22:33:00,1.93499,1.93515,1.93499,1.93502,6000000.0
2007-03-07 22:34:00,1.93499,1.93499,1.93469,1.93484,47000000.0
2007-03-07 22:35:00,1.93442,1.93442,1.93372,1.93422,8000000.0
2007-03-07 22:36:00,1.93438,1.93467,1.93438,1.93462,7000000.0
2007-03-07 22:37:00,1.93483,1.93565,1.93483,1.93565,28000000.0
2007-03-07 22:38:00,1.93577,1.93599,1.93534,1.93534,10000000.0
2007-03-07 22:39:00,1.93455,1.93521,1.93455,1.93482,11000000.0
2007-03-07 22:40:00,1.93487,1.93511,1.93473,1.93511,9000000.0
2007-03-07 22:41:00,1.93565,1.93565,1.93497,1.93497,16000000.0
2007-03-07 22:42:00,1.93531,1.93531,1.9346,1.9346,9000000.0
2007-03-07 22:43:00,1.93467,1.9348,1.93467,1.9348,11000000.0
2007-03-07 22:44:00,1.9344,1.9344,1.93386,1.93386,8000000.0
2007-03-07 22:45:00,1.93348,1.93355,1.93287,1.93287,12000000.0
2007-03-07 22:46:00,1.93281,1.93317,1.93277,1.93317,9000000.0
2007-03-07 22:47:00,1.93321,1.93347,1.93304,1.93347,16000000.0
2007-03-07 22:48:00,1.93326,1.93336,1.93323,1.93326,11000000.0
2007-03-07 22:49:00,1.93326,1.93339,1.93326,1.93336,12000000.0
2007-03-07 22:50:00,1.93339,1.93361,1.93339,1.93361,16000000.0
2007-03-07 22:51:00,1.93451,1.93451,1.93409,1.93421,7000000.0
2007-03-07 22:52:00,1.93434,1.93469,1.93434,1.93469,5000000.0
2007-03-07 22:53:00,1.93544,1.93654,1.93544,1.93654,8000000.0
2007-03-07 22:54:00,1.93647,1.93647,1.93619,1.93619,7000000.0
2007-03-07 22:55:00,1.9356,1.93615,1.9356,1.93615,8000000.0
2007-03-07 22:56:00,1.93617,1.93707,1.93617,1.93707,8000000.0
2007-03-07 22:57:00,1.93751,1.93808,1.93751,1.93799,10000000.0
2007-03-07 22:58:00,1.93796,1.93796,1.93759,1.93759,7000000.0
2007-03-07 22:59:00,1.93768,1.93768,1.9374,1.93749,9000000.0
2007-03-07 23:00:00,1.93846,1.93867,1.93846,1.93864,12000000.0
2007-03-07 23:01:00,1.93854,1.93882,1.9383,1.93882,9000000.0
2007-03-07 23:02:00,1.93894,1.9391,1.93882,1.93897,7000000.0
2007-03-07 23:03:00,1.93862,1.93862,1.93841,1.93841,12000000.0
2007-03-07 23:04:00,1.9384,1.93882,1.9384,1.93882,9000000.0
2007-03-07 23:05:00,1.93903,1.93982,1.93903,1.93982,11000000.0
2007-03-07 23:06:00,1.94029,1.94029,1.93982,1.93982,5000000.0
2007-03-07 23:07:00,1.93969,1.94059,1.93969,1.94059,8000000.0
2007-03-07 23:08:00,1.94107,1.94213,1.94107,1.94213,15000000.0
2007-03-07 23:09:00,1.94296,1.94296,1.94185,1.94185,7000000.0
2007-03-07 23:10:00,1.94165,1.94194,1.94165,1.94181,8000000.0
2007-03-07 23:11:00,1.94214,1.94231,1.94157,1.94157,8000000.0
2007-03-07 23:12:00,1.94162,1.94162,1.94113,1.94113,8000000.0
2007-03-07 23:13:00,1.94089,1.94089,1.94065,1.94065,7000000.0
2007-03-07 23:14:00,1.94037,1.94067,1.94037,1.9406,9000000.0
2007-03-07 23:15:00,1.94042,1.94069,1.94042,1.94069,8000000.0
2007-03-07 23:16:00,1.94077,1.94077,1.94021,1.94021,9000000.0
2007-03-07 23:17:00,1.94,1.94028,1.94,1.94028,7000000.0
2007-03-07 23:18:00,1.94027,1.94027,1.93937,1.93937,7000000.0
2007-03-07 23:19:00,1.93891,1.93946,1.93856,1.93946,9000000.0
2007-03-07 23:20:00,1.93948,1.93948,1.93919,1.93947,9000000.0
2007-03-07 23:21:00,1.93959,1.93959,1.93926,1.9393,5000000.0
2007-03-07 23:22:00,1.93908,1.93915,1.93898,1.93909,7000000.0
2007-03-07 23:23:00,1.93914,1.93914,1.93873,1.93873,6000000.0
2007-03-07 23:24:00,1.93862,1.93887,1.93853,1.93878,9000000.0
2007-03-07 23:25:00,1.9387,1.9387,1.93779,1.93779,10000000.0
2007-03-07 23:26:00,1.93801,1.93835,1.93801,1.93835,5000000.0
2007-03-07 23:27:00,1.93874,1.93875,1.93839,1.93846,9000000.0
2007-03-07 23:28:00,1.93821,1.93821,1.93763,1.93779,7000000.0
2007-03-07 23:29:00,1.93725,1.93725,1.93682,1.93686,25000000.0
2007-03-07 23:30:00,1.93745,1.93773,1.93745,1.93764,7000000.0
2007-03-07 23:31:00,1.93759,1.93808,1.93758,1.93808,14000000.0
2007-03-07 23:32:00,1.93824,1.93854,1.93824,1.93837,9000000.0
2007-03-07 23:33:00,1.9399,1.9405,1.9399,1.9405,6000000.0
2007-03-07 23:34:00,1.9385,1.93888,1.9385,1.93876,6000000.0
2007-03-07 23:35:00,1.93919,1.93919,1.93897,1.93917,12000000.0
2007-03-07 23:36:00,1.93932,1.93932,1.93893,1.93901,9000000.0
2007-03-07 23:37:00,1.9389,1.93958,1.9389,1.93904,8000000.0
2007-03-07 23:38:00,1.93932,1.93932,1.93889,1.93889,8000000.0
2007-03-07 23:39:00,1.93872,1.93935,1.9387,1.9393,11000000.0
2007-03-07 23:40:00,1.93924,1.93934,1.93902,1.93906,21000000.0
2007-03-07 23:41:00,1.93972,1.93972,1.93951,1.93967,7000000.0
2007-03-07 23:42:00,1.93976,1.93976,1.93956,1.93956,19000000.0
2007-03-07 23:43:00,1.93969,1.93974,1.93965,1.93972,7000000.0
2007-03-07 23:44:00,1.93938,1.93955,1.93934,1.93951,8000000.0
2007-03-07 23:45:00,1.93953,1.93986,1.93948,1.93986,7000000.0
2007-03-07 23:46:00,1.93957,1.93971,1.93957,1.93971,8000000.0
2007-03-07 23:47:00,1.94002,1.94038,1.94002,1.94034,7000000.0
2007-03-07 23:48:00,1.94014,1.94043,1.94014,1.94043,8000000.0
2007-03-07 23:49:00,1.94082,1.94088,1.94057,1.94088,8000000.0
2007-03-07 23:50:00,1.94089,1.94089,1.9404,1.9404,8000000.0
2007-03-07 23:51:00,1.9424,1.9425,1.9424,1.9424,7000000.0
2007-03-07 23:52:00,1.94054,1.94054,1.93973,1.93973,7000000.0
2007-03-07 23:53:00,1.93946,1.93964,1.93931,1.93951,10000000.0
2007-03-07 23:54:00,1.93924,1.93958,1.93912,1.93915,7000000.0
2007-03-07 23:55:00,1.93921,1.93937,1.93914,1.93937,9000000.0
2007-03-07 23:56:00,1.93955,1.93987,1.93952,1.93977,12000000.0
2007-03-07 23:57:00,1.93995,1.93995,1.93956,1.93956,6000000.0
2007-03-07 23:58:00,1.9396,1.93991,1.9396,1.93977,8000000.0
2007-03-07 23:59:00,1.94079,1.94149,1.94079,1.94133,6000000.0
2007-03-08 00:00:00,1.94147,1.94237,1.94134,1.94237,7000000.0
2007-03-08 00:01:00,1.94263,1.94362,1.94263,1.94362,8000000.0
2007-03-08 00:02:00,1.94327,1.94327,1.94273,1.94276,9000000.0
2007-03-08 00:03:00,1.94338,1.94359,1.94338,1.94359,5000000.0
2007-03-08 00:04:00,1.94328,1.94348,1.94321,1.94321,10000000.0
2007-03-08 00:05:00,1.94343,1.94361,1.94325,1.94325,9000000.0
2007-03-08 00:06:00,1.94322,1.94322,1.94278,1.94278,8000000.0
2007-03-08 00:07:00,1.94273,1.94274,1.94184,1.94193,9000000.0
2007-03-08 00:08:00,1.94187,1.9422,1.94187,1.9422,8000000.0
2007-03-08 00:09:00,1.94232,1.94238,1.94213,1.94213,9000000.0
2007-03-08 00:10:00,1.94194,1.94209,1.94194,1.94209,23000000.0
2007-03-08 00:11:00,1.94226,1.94239,1.94215,1.94228,11000000.0
2007-03-08 00:12:00,1.94217,1.94217,1.94165,1.94174,9000000.0
2007-03-08 00:13:00,1.94181,1.94181,1.94148,1.94166,8000000.0
2007-03-08 00:14:00,1.94162,1.94189,1.94162,1.94189,7000000.0
2007-03-08 00:15:00,1.94169,1.94169,1.94079,1.94086,10000000.0
2007-03-08 00:16:00,1.94011,1.94011,1.93936,1.93936,9000000.0
2007-03-08 00:17:00,1.93933,1.93974,1.93933,1.93945,7000000.0
2007-03-08 00:18:00,1.93909,1.93925,1.93889,1.9389,8000000.0
2007-03-08 00:19:00,1.93815,1.93815,1.93786,1.93793,11000000.0
2007-03-08 00:20:00,1.9451,1.9464,1.9451,1.946,8000000.0
2007-03-08 00:21:00,1.93789,1.93789,1.93756,1.93767,8000000.0
2007-03-08 00:22:00,1.93773,1.93791,1.93773,1.93791,6000000.0
2007-03-08 00:23:00,1.93793,1.93823,1.93793,1.93823,7000000.0
2007-03-08 00:24:00,1.93849,1.93861,1.9384,1.9384,8000000.0
2007-03-08 00:25:00,1.93842,1.93903,1.93842,1.93903,11000000.0
2007-03-08 00:26:00,1.93942,1.93942,1.93916,1.93937,7000000.0
2007-03-08 00:27:00,1.9391,1.9391,1.93893,1.93905,10000000.0
2007-03-08 00:28:00,1.93915,1.93932,1.93892,1.93892,8000000.0
2007-03-08 00:29:00,1.93904,1.93914,1.939,1.93912,6000000.0
2007-03-08 00:30:00,1.93917,1.93925,1.93903,1.93921,7000000.0
2007-03-08 00:31:00,1.93951,1.93954,1.93949,1.93949,7000000.0
2007-03-08 00:32:00,1.93947,1.93955,1.93931,1.93951,7000000.0
2007-03-08 00:33:00,1.93951,1.94001,1.93951,1.94001,7000000.0
2007-03-08 00:34:00,1.94003,1.94045,1.93982,1.94045,7000000.0
2007-03-08 00:35:00,1.9405,1.94059,1.9405,1.94056,6000000.0
2007-03-08 00:36:00,1.94086,1.94086,1.94061,1.94067,5000000.0
2007-03-08 00:37:00,1.94051,1.94051,1.94037,1.94051,6000000.0
2007-03-08 00:38:00,1.94058,1.94081,1.94056,1.94075,7000000.0
2007-03-08 00:39:00,1.94086,1.94086,1.94072,1.94075,10000000.0
2007-03-08 00:40:00,1.94063,1.94074,1.94059,1.94071,7000000.0
2007-03-08 00:41:00,1.94062,1.94068,1.9406,1.94062,6000000.0
2007-03-08 00:42:00,1.9444,1.9445,1.9444,1.9445,8000000.0
2007-03-08 00:43:00,1.94057,1.94057,1.94047,1.94053,8000000.0
2007-03-08 00:44:00,1.9443,1.9443,1.9443,1.9443,7000000.0
2007-03-08 00:45:00,1.94051,1.9411,1.94051,1.9411,7000000.0
2007-03-08 00:46:00,1.94106,1.94106,1.94074,1.94074,10000000.0
2007-03-08 00:47:00,1.9403,1.94042,1.9403,1.94036,7000000.0
2007-03-08 00:48:00,1.94059,1.94107,1.94059,1.94107,8000000.0
2007-03-08 00:49:00,1.94122,1.94122,1.94089,1.94089,5000000.0
2007-03-08 00:50:00,1.94114,1.94171,1.94114,1.94162,10000000.0
2007-03-08 00:51:00,1.94172,1.94177,1.94166,1.94172,5000000.0
2007-03-08 00:52:00,1.94177,1.94183,1.94149,1.94149,7000000.0
2007-03-08 00:53:00,1.94129,1.94131,1.94034,1.94036,11000000.0
2007-03-08 00:54:00,1.94053,1.94084,1.94021,1.94084,10000000.0
2007-03-08 00:55:00,1.94088,1.94133,1.94088,1.94133,7000000.0
2007-03-08 00:56:00,1.9415,1.94171,1.9415,1.94164,6000000.0
2007-03-08 00:57:00,1.94148,1.9415,1.94085,1.94106,8000000.0
2007-03-08 00:58:00,1.94145,1.94145,1.94094,1.94101,10000000.0
2007-03-08 00:59:00,1.94113,1.94113,1.94048,1.94048,7000000.0
2007-03-08 01:00:00,1.94041,1.94077,1.9404,1.94067,19000000.0
2007-03-08 01:01:00,1.94078,1.94086,1.94044,1.94081,12000000.0
2007-03-08 01:02:00,1.9447,1.9447,1.9447,1.9447,7000000.0
2007-03-08 01:03:00,1.94112,1.94131,1.94097,1.9411,7000000.0
2007-03-08 01:04:00,1.94137,1.94161,1.94136,1.94141,8000000.0
2007-03-08 01:05:00,1.94138,1.94138,1.94121,1.94126,7000000.0
2007-03-08 01:06:00,1.94125,1.94125,1.94086,1.94105,8000000.0
2007-03-08 01:07:00,1.94087,1.94087,1.94041,1.94041,11000000.0
2007-03-08 01:08:00,1.94009,1.94025,1.93975,1.94014,10000000.0
2007-03-08 01:09:00,1.94029,1.94054,1.94011,1.94054,8000000.0
2007-03-08 01:10:00,1.94035,1.94046,1.94017,1.94033,10000000.0
2007-03-08 01:11:00,1.93976,1.93976,1.93944,1.93944,11000000.0
2007-03-08 01:12:00,1.93957,1.93957,1.93948,1.93949,8000000.0
2007-03-08 01:13:00,1.93985,1.9405,1.93985,1.9405,8000000.0
2007-03-08 01:14:00,1.94058,1.94182,1.94058,1.94182,10000000.0
2007-03-08 01:15:00,1.94213,1.94244,1.94213,1.94244,10000000.0
2007-03-08 01:16:00,1.94216,1.9425,1.94193,1.9425,8000000.0
2007-03-08 01:17:00,1.94238,1.94371,1.94234,1.9436,11000000.0
2007-03-08 01:18:00,1.94412,1.94421,1.94381,1.9442,10000000.0
2007-03-08 01:19:00,1.94403,1.94525,1.94403,1.94515,11000000.0
2007-03-08 01:20:00,1.94482,1.94559,1.94463,1.94559,13000000.0
2007-03-08 01:21:00,1.94589,1.94602,1.9458,1.94602,7000000.0
2007-03-08 01:22:00,1.946,1.94633,1.94592,1.94633,7000000.0
2007-03-08 01:23:00,1.94665,1.94679,1.94663,1.94667,8000000.0
2007-03-08 01:24:00,1.94699,1.94699,1.9468,1.94694,7000000.0
2007-03-08 01:25:00,1.94725,1.94799,1.94725,1.94799,8000000.0
2007-03-08 01:26:00,1.94711,1.94715,1.9466,1.94669,14000000.0
2007-03-08 01:27:00,1.9464,1.9464,1.94534,1.94566,15000000.0
2007-03-08 01:28:00,1.9454,1.94545,1.94507,1.94545,9000000.0
2007-03-08 01:29:00,1.94538,1.94538,1.94459,1.94459,10000000.0
2007-03-08 01:30:00,1.94446,1.94507,1.94446,1.94501,10000000.0
2007-03-08 01:31:00,1.94528,1.94555,1.94526,1.94542,7000000.0
2007-03-08 01:32:00,1.94558,1.94558,1.94481,1.94481,18000000.0
2007-03-08 01:33:00,1.94472,1.94502,1.94472,1.94502,6000000.0
2007-03-08 01:34:00,1.94491,1.94491,1.94436,1.94436,16000000.0
2007-03-08 01:35:00,1.94442,1.94476,1.94426,1.94476,8000000.0
2007-03-08 01:36:00,1.94413,1.94413,1.94372,1.94372,9000000.0
2007-03-08 01:37:00,1.94385,1.94393,1.94368,1.94378,5000000.0
2007-03-08 01:38:00,1.94377,1.94405,1.94371,1.94405,12000000.0
2007-03-08 01:39:00,1.94382,1.94404,1.94382,1.94383,12000000.0
2007-03-08 01:40:00,1.94372,1.94374,1.94341,1.94346,7000000.0
2007-03-08 01:41:00,1.94377,1.94377,1.9433,1.9433,11000000.0
2007-03-08 01:42:00,1.94336,1.94411,1.94336,1.94411,7000000.0
2007-03-08 01:43:00,1.94436,1.94436,1.94398,1.94405,8000000.0
2007-03-08 01:44:00,1.94379,1.94407,1.94379,1.94407,7000000.0
2007-03-08 01:45:00,1.94349,1.94363,1.94342,1.94363,7000000.0
2007-03-08 01:46:00,1.94387,1.94387,1.94344,1.94344,7000000.0
2007-03-08 01:47:00,1.943,1.9434,1.943,1.94312,14000000.0
2007-03-08 01:48:00,1.94335,1.94338,1.94321,1.94321,7000000.0
2007-03-08 01:49:00,1.94307,1.94307,1.94285,1.94285,8000000.0
2007-03-08 01:50:00,1.9432,1.94334,1.9432,1.9432,10000000.0
2007-03-08 01:51:00,1.94351,1.94365,1.94347,1.94365,16000000.0
2007-03-08 01:52:00,1.94364,1.94364,1.94324,1.94324,13000000.0
2007-03-08 01:53:00,1.94371,1.94389,1.94371,1.94389,7000000.0
2007-03-08 01:54:00,1.9439,1.94399,1.9439,1.94399,9000000.0
2007-03-08 01:55:00,1.94373,1.94387,1.94367,1.94369,11000000.0
2007-03-08 01:56:00,1.94375,1.94385,1.94356,1.94385,17000000.0
2007-03-08 01:57:00,1.94388,1.94388,1.94371,1.94371,13000000.0
2007-03-08 01:58:00,1.94371,1.94377,1.94363,1.94363,10000000.0
2007-03-08 01:59:00,1.94357,1.94361,1.94311,1.94311,7000000.0
2007-03-08 02:00:00,1.94319,1.9437,1.94319,1.9437,10000000.0
2007-03-08 02:01:00,1.94375,1.94418,1.94375,1.94403,8000000.0
2007-03-08 02:02:00,1.94449,1.94449,1.94392,1.94392,7000000.0
2007-03-08 02:03:00,1.94364,1.94398,1.94186,1.94398,10000000.0
2007-03-08 02:04:00,1.94411,1.94411,1.94399,1.94405,7000000.0
2007-03-08 02:05:00,1.94389,1.94389,1.94339,1.94347,10000000.0
2007-03-08 02:06:00,1.94378,1.94381,1.9435,1.9435,10000000.0
2007-03-08 02:07:00,1.94349,1.9437,1.94349,1.9436,8000000.0
2007-03-08 02:08:00,1.94374,1.94395,1.94374,1.94391,8000000.0
2007-03-08 02:09:00,1.94358,1.94358,1.9433,1.94335,7000000.0
2007-03-08 02:10:00,1.94328,1.9436,1.94327,1.94348,9000000.0
2007-03-08 02:11:00,1.94378,1.94386,1.94367,1.94373,8000000.0
2007-03-08 02:12:00,1.94369,1.94369,1.94295,1.94295,8000000.0
2007-03-08 02:13:00,1.94328,1.94371,1.94328,1.94371,7000000.0
2007-03-08 02:14:00,1.94358,1.94372,1.94356,1.94356,9000000.0
2007-03-08 02:15:00,1.94341,1.94371,1.94341,1.94371,8000000.0
2007-03-08 02:16:00,1.94369,1.94371,1.94351,1.94371,8000000.0
2007-03-08 02:17:00,1.94339,1.94339,1.943,1.94318,6000000.0
2007-03-08 02:18:00,1.94316,1.94318,1.94202,1.94202,7000000.0
2007-03-08 02:19:00,1.94203,1.94228,1.94178,1.94228,11000000.0
2007-03-08 02:20:00,1.94246,1.94246,1.94159,1.94159,6000000.0
2007-03-08 02:21:00,1.94118,1.94121,1.94094,1.94094,7000000.0
2007-03-08 02:22:00,1.94053,1.94056,1.94041,1.94051,8000000.0
2007-03-08 02:23:00,1.94073,1.94098,1.94057,1.94057,10000000.0
2007-03-08 02:24:00,1.94048,1.94072,1.94024,1.94072,11000000.0
2007-03-08 02:25:00,1.94031,1.94041,1.94016,1.94037,11000000.0
2007-03-08 02:26:00,1.94043,1.94043,1.94012,1.94021,8000000.0
2007-03-08 02:27:00,1.94021,1.94045,1.94017,1.94035,9000000.0
2007-03-08 02:28:00,1.94065,1.94121,1.94065,1.94096,10000000.0
2007-03-08 02:29:00,1.94101,1.94125,1.94095,1.94125,7000000.0
2007-03-08 02:30:00,1.94102,1.9412,1.94102,1.94113,5000000.0
2007-03-08 02:31:00,1.94103,1.94103,1.94073,1.94075,8000000.0
2007-03-08 02:32:00,1.94066,1.94066,1.94034,1.94034,8000000.0
2007-03-08 02:33:00,1.93988,1.94039,1.93988,1.94039,8000000.0
2007-03-08 02:34:00,1.94063,1.94067,1.94037,1.94043,7000000.0
2007-03-08 02:35:00,1.94051,1.94065,1.94036,1.94036,11000000.0
2007-03-08 02:36:00,1.93995,1.94056,1.93995,1.94049,7000000.0
2007-03-08 02:37:00,1.94041,1.94078,1.94037,1.94058,7000000.0
2007-03-08 02:38:00,1.94037,1.94077,1.94037,1.94077,7000000.0
2007-03-08 02:39:00,1.9409,1.94106,1.94082,1.94104,8000000.0
2007-03-08 02:40:00,1.94108,1.9411,1.94101,1.94102,7000000.0
2007-03-08 02:41:00,1.94102,1.94102,1.94045,1.94045,8000000.0
2007-03-08 02:42:00,1.9407,1.9407,1.94043,1.94058,5000000.0
2007-03-08 02:43:00,1.94055,1.94055,1.94018,1.94021,9000000.0
2007-03-08 02:44:00,1.94022,1.94022,1.93963,1.93963,7000000.0
2007-03-08 02:45:00,1.93957,1.93967,1.93943,1.93951,8000000.0
2007-03-08 02:46:00,1.93946,1.9395,1.93914,1.9395,8000000.0
2007-03-08 02:47:00,1.93953,1.93974,1.93927,1.93974,9000000.0
2007-03-08 02:48:00,1.93976,1.93976,1.939,1.939,8000000.0
2007-03-08 02:49:00,1.93912,1.93974,1.93912,1.93968,11000000.0
2007-03-08 02:50:00,1.9398,1.9398,1.93949,1.93969,7000000.0
2007-03-08 02:51:00,1.9397,1.9397,1.93922,1.93922,8000000.0
2007-03-08 02:52:00,1.93936,1.93938,1.93887,1.93915,8000000.0
2007-03-08 02:53:00,1.93979,1.93979,1.93964,1.93964,8000000.0
2007-03-08 02:54:00,1.93924,1.93939,1.93902,1.93902,8000000.0
2007-03-08 02:55:00,1.93912,1.93912,1.93875,1.93883,8000000.0
2007-03-08 02:56:00,1.9391,1.93971,1.9391,1.93971,7000000.0
2007-03-08 02:57:00,1.93968,1.93968,1.93936,1.93936,8000000.0
2007-03-08 02:58:00,1.93915,1.93915,1.93887,1.93887,6000000.0
2007-03-08 02:59:00,1.93894,1.93937,1.93894,1.93937,9000000.0
2007-03-08 03:00:00,1.93908,1.93908,1.93879,1.93879,6000000.0
2007-03-08 03:01:00,1.93889,1.93889,1.93868,1.93882,8000000.0
2007-03-08 03:02:00,1.93924,1.93924,1.93889,1.9391,11000000.0
2007-03-08 03:03:00,1.93929,1.93929,1.93821,1.93821,7000000.0
2007-03-08 03:04:00,1.93771,1.93836,1.93764,1.93836,7000000.0
2007-03-08 03:05:00,1.93805,1.93833,1.93769,1.93833,8000000.0
2007-03-08 03:06:00,1.93797,1.93823,1.93789,1.93789,8000000.0
2007-03-08 03:07:00,1.93795,1.93832,1.93789,1.93832,8000000.0
2007-03-08 03:08:00,1.9385,1.93852,1.93846,1.93849,5000000.0
2007-03-08 03:09:00,1.93855,1.93855,1.93829,1.93829,8000000.0
2007-03-08 03:10:00,1.93804,1.93813,1.93788,1.93788,7000000.0
2007-03-08 03:11:00,1.93792,1.93792,1.93716,1.93716,10000000.0
2007-03-08 03:12:00,1.93739,1.93752,1.93737,1.93737,7000000.0
2007-03-08 03:13:00,1.93742,1.93755,1.9373,1.93744,11000000.0
2007-03-08 03:14:00,1.93755,1.93782,1.93755,1.93782,11000000.0
2007-03-08 03:15:00,1.93796,1.93805,1.93787,1.93787,7000000.0
2007-03-08 03:16:00,1.93804,1.93846,1.93804,1.93833,7000000.0
2007-03-08 03:17:00,1.93815,1.93836,1.93772,1.93827,11000000.0
2007-03-08 03:18:00,1.93814,1.9387,1.93801,1.9387,10000000.0
2007-03-08 03:19:00,1.93816,1.93825,1.93815,1.93825,6000000.0
2007-03-08 03:20:00,1.93842,1.93875,1.93842,1.93869,7000000.0
2007-03-08 03:21:00,1.93872,1.93872,1.9383,1.93864,7000000.0
2007-03-08 03:22:00,1.93844,1.93844,1.93816,1.93831,7000000.0
2007-03-08 03:23:00,1.93776,1.9381,1.93768,1.9381,7000000.0
2007-03-08 03:24:00,1.93817,1.9383,1.93632,1.9383,8000000.0
2007-03-08 03:25:00,1.93827,1.93827,1.93793,1.93799,8000000.0
2007-03-08 03:26:00,1.93837,1.94132,1.93837,1.94132,11000000.0
2007-03-08 03:27:00,1.94148,1.94223,1.94148,1.94219,8000000.0
2007-03-08 03:28:00,1.94204,1.94207,1.94171,1.94189,10000000.0
2007-03-08 03:29:00,1.94145,1.94145,1.94037,1.94037,11000000.0
2007-03-08 03:30:00,1.94029,1.94054,1.9401,1.94054,7000000.0
2007-03-08 03:31:00,1.94038,1.94038,1.9396,1.9396,9000000.0
2007-03-08 03:32:00,1.93927,1.9399,1.93927,1.9399,6000000.0
2007-03-08 03:33:00,1.93992,1.93997,1.93971,1.93997,7000000.0
2007-03-08 03:34:00,1.93996,1.93996,1.93981,1.93983,8000000.0
2007-03-08 03:35:00,1.93961,1.93992,1.93949,1.93949,10000000.0
2007-03-08 03:36:00,1.93971,1.93972,1.9395,1.9395,5000000.0
2007-03-08 03:37:00,1.93963,1.93963,1.93925,1.93925,9000000.0
2007-03-08 03:38:00,1.93947,1.93961,1.93944,1.93961,7000000.0
2007-03-08 03:39:00,1.93952,1.93986,1.93952,1.93986,8000000.0
2007-03-08 03:40:00,1.9396,1.93968,1.9396,1.93968,2000000.0
2007-03-08 03:41:00,1.9381,1.9381,1.9379,1.9379,8000000.0
2007-03-08 03:42:00,1.9376,1.938,1.9376,1.938,8000000.0
2007-03-08 03:43:00,1.93981,1.93981,1.93936,1.93936,8000000.0
2007-03-08 03:44:00,1.93927,1.93927,1.93893,1.93904,7000000.0
2007-03-08 03:45:00,1.93924,1.93961,1.93924,1.93948,8000000.0
2007-03-08 03:46:00,1.93903,1.93916,1.93896,1.93916,7000000.0
2007-03-08 03:47:00,1.9385,1.9385,1.9381,1.9381,4000000.0
2007-03-08 03:48:00,1.93923,1.93923,1.93912,1.93912,4000000.0
2007-03-08 03:49:00,1.9377,1.9377,1.9377,1.9377,8000000.0
2007-03-08 03:50:00,1.93915,1.93915,1.93896,1.93903,8000000.0
2007-03-08 03:51:00,1.93914,1.93935,1.93912,1.93928,9000000.0
2007-03-08 03:52:00,1.9391,1.9391,1.93829,1.93862,8000000.0
2007-03-08 03:53:00,1.93819,1.93867,1.93819,1.93841,10000000.0
2007-03-08 03:54:00,1.93859,1.93892,1.93859,1.93872,7000000.0
2007-03-08 03:55:00,1.93883,1.93883,1.93847,1.93877,7000000.0
2007-03-08 03:56:00,1.93874,1.93874,1.93788,1.93788,7000000.0
2007-03-08 03:57:00,1.93824,1.93875,1.93824,1.93858,8000000.0
2007-03-08 03:58:00,1.93865,1.93865,1.93656,1.93819,7000000.0
2007-03-08 03:59:00,1.93879,1.93901,1.93879,1.93886,7000000.0
2007-03-08 04:00:00,1.93896,1.93899,1.93875,1.93899,6000000.0
2007-03-08 04:01:00,1.93907,1.93907,1.93883,1.93887,7000000.0
2007-03-08 04:02:00,1.93871,1.93903,1.93871,1.93903,8000000.0
2007-03-08 04:03:00,1.93896,1.939,1.93877,1.9389,8000000.0
2007-03-08 04:04:00,1.93876,1.93899,1.93876,1.9388,8000000.0
2007-03-08 04:05:00,1.93903,1.93903,1.93871,1.93883,8000000.0
2007-03-08 04:06:00,1.93885,1.93889,1.93846,1.93883,9000000.0
2007-03-08 04:07:00,1.93867,1.9387,1.9384,1.93848,11000000.0
2007-03-08 04:08:00,1.93811,1.93811,1.93753,1.93753,3000000.0
2007-03-08 04:09:00,1.93757,1.93757,1.93736,1.93736,7000000.0
2007-03-08 04:10:00,1.93689,1.93747,1.93689,1.93747,8000000.0
2007-03-08 04:11:00,1.93746,1.93761,1.9373,1.93733,7000000.0
2007-03-08 04:12:00,1.93749,1.93772,1.93749,1.93768,7000000.0
2007-03-08 04:13:00,1.93777,1.93793,1.93777,1.93779,8000000.0
2007-03-08 04:14:00,1.9379,1.9379,1.93737,1.93737,7000000.0
2007-03-08 04:15:00,1.93764,1.93801,1.93764,1.93801,7000000.0
2007-03-08 04:16:00,1.93792,1.93807,1.93792,1.93807,8000000.0
2007-03-08 04:17:00,1.93792,1.93797,1.93772,1.93772,7000000.0
2007-03-08 04:18:00,1.93747,1.93799,1.93747,1.93795,8000000.0
2007-03-08 04:19:00,1.9377,1.93777,1.93748,1.93777,8000000.0
2007-03-08 04:20:00,1.93784,1.93794,1.93761,1.93788,10000000.0
2007-03-08 04:21:00,1.93789,1.93789,1.93741,1.93744,8000000.0
2007-03-08 04:22:00,1.93767,1.93807,1.93767,1.93799,9000000.0
2007-03-08 04:23:00,1.93801,1.93801,1.93758,1.93758,7000000.0
2007-03-08 04:24:00,1.93739,1.93748,1.93736,1.93738,9000000.0
2007-03-08 04:25:00,1.93742,1.93764,1.93736,1.93736,7000000.0
2007-03-08 04:26:00,1.93716,1.93726,1.93708,1.93708,7000000.0
2007-03-08 04:27:00,1.9381,1.9381,1.9375,1.9375,7000000.0
2007-03-08 04:28:00,1.9371,1.9371,1.93682,1.93685,7000000.0
2007-03-08 04:29:00,1.93644,1.93699,1.93644,1.93699,8000000.0
2007-03-08 04:30:00,1.9368,1.93719,1.93677,1.93719,9000000.0
2007-03-08 04:31:00,1.93732,1.93745,1.93701,1.93701,10000000.0
2007-03-08 04:32:00,1.93703,1.93733,1.9367,1.93733,9000000.0
2007-03-08 04:33:00,1.93722,1.93745,1.93706,1.93706,8000000.0
2007-03-08 04:34:00,1.93771,1.93778,1.93753,1.93753,7000000.0
2007-03-08 04:35:00,1.93777,1.93777,1.93743,1.93743,7000000.0
2007-03-08 04:36:00,1.93702,1.93722,1.93698,1.93722,6000000.0
2007-03-08 04:37:00,1.93722,1.93727,1.93709,1.93709,11000000.0
2007-03-08 04:38:00,1.93727,1.93747,1.93712,1.93747,9000000.0
2007-03-08 04:39:00,1.93748,1.93771,1.9373,1.93771,9000000.0
2007-03-08 04:40:00,1.9377,1.9377,1.93718,1.9374,9000000.0
2007-03-08 04:41:00,1.93759,1.93796,1.93759,1.93791,8000000.0
2007-03-08 04:42:00,1.93748,1.93768,1.93736,1.93768,7000000.0
2007-03-08 04:43:00,1.93761,1.93879,1.93761,1.9386,11000000.0
2007-03-08 04:44:00,1.93897,1.93917,1.9389,1.93917,9000000.0
2007-03-08 04:45:00,1.93932,1.93932,1.93863,1.93873,8000000.0
2007-03-08 04:46:00,1.93857,1.93857,1.93811,1.93811,8000000.0
2007-03-08 04:47:00,1.93788,1.93805,1.93788,1.93788,5000000.0
2007-03-08 04:48:00,1.93782,1.93782,1.93755,1.93767,7000000.0
2007-03-08 04:49:00,1.93771,1.93771,1.93698,1.93718,11000000.0
2007-03-08 04:50:00,1.93733,1.93757,1.93721,1.93751,10000000.0
2007-03-08 04:51:00,1.93757,1.9378,1.93757,1.9378,7000000.0
2007-03-08 04:52:00,1.93781,1.93785,1.93753,1.93753,10000000.0
2007-03-08 04:53:00,1.9373,1.93749,1.93706,1.93706,9000000.0
2007-03-08 04:54:00,1.9353,1.9353,1.9346,1.9346,8000000.0
2007-03-08 04:55:00,1.93727,1.93732,1.93719,1.93731,8000000.0
2007-03-08 04:56:00,1.93731,1.93742,1.93722,1.93722,7000000.0
2007-03-08 04:57:00,1.93714,1.93726,1.93672,1.93672,8000000.0
2007-03-08 04:58:00,1.93634,1.93634,1.93583,1.93585,8000000.0
2007-03-08 04:59:00,1.93607,1.9361,1.93585,1.93593,8000000.0
2007-03-08 05:00:00,1.9356,1.93589,1.9356,1.93589,7000000.0
2007-03-08 05:01:00,1.93619,1.93628,1.93615,1.93619,7000000.0
2007-03-08 05:02:00,1.936,1.93621,1.93584,1.93621,7000000.0
2007-03-08 05:03:00,1.93613,1.93631,1.93599,1.93622,7000000.0
2007-03-08 05:04:00,1.93589,1.93644,1.93589,1.93644,7000000.0
2007-03-08 05:05:00,1.9365,1.93667,1.93649,1.93661,8000000.0
2007-03-08 05:06:00,1.93632,1.93639,1.93627,1.93631,8000000.0
2007-03-08 05:07:00,1.9361,1.93612,1.9359,1.93604,8000000.0
2007-03-08 05:08:00,1.93602,1.93613,1.93575,1.93575,10000000.0
2007-03-08 05:09:00,1.93583,1.93649,1.93579,1.93649,7000000.0
2007-03-08 05:10:00,1.9367,1.93682,1.93651,1.93651,7000000.0
2007-03-08 05:11:00,1.93631,1.93677,1.93617,1.93677,8000000.0
2007-03-08 05:12:00,1.93645,1.9367,1.93614,1.93614,11000000.0
2007-03-08 05:13:00,1.93618,1.9368,1.93618,1.93652,8000000.0
2007-03-08 05:14:00,1.93705,1.93823,1.93705,1.93823,11000000.0
2007-03-08 05:15:00,1.93807,1.93807,1.93722,1.93731,11000000.0
2007-03-08 05:16:00,1.9373,1.93763,1.9373,1.93747,9000000.0
2007-03-08 05:17:00,1.9374,1.93764,1.9374,1.93763,8000000.0
2007-03-08 05:18:00,1.93762,1.93785,1.93753,1.93785,8000000.0
2007-03-08 05:19:00,1.93794,1.93794,1.93755,1.93761,7000000.0
2007-03-08 05:20:00,1.93738,1.93754,1.93725,1.93754,10000000.0
2007-03-08 05:21:00,1.93783,1.93785,1.93763,1.93763,8000000.0
2007-03-08 05:22:00,1.93765,1.93866,1.93765,1.93866,7000000.0
2007-03-08 05:23:00,1.93881,1.93881,1.93763,1.93763,10000000.0
2007-03-08 05:24:00,1.93812,1.93829,1.93761,1.93761,7000000.0
2007-03-08 05:25:00,1.93795,1.93809,1.93795,1.93808,7000000.0
2007-03-08 05:26:00,1.93803,1.93803,1.93769,1.93776,7000000.0
2007-03-08 05:27:00,1.93754,1.93775,1.93711,1.93711,8000000.0
2007-03-08 05:28:00,1.93694,1.93694,1.93675,1.93679,9000000.0
2007-03-08 05:29:00,1.93724,1.93739,1.93712,1.93739,7000000.0
2007-03-08 05:30:00,1.93738,1.93738,1.93694,1.93694,7000000.0
2007-03-08 05:31:00,1.93706,1.93728,1.93689,1.93728,8000000.0
2007-03-08 05:32:00,1.9372,1.9372,1.93692,1.93701,8000000.0
2007-03-08 05:33:00,1.93678,1.93692,1.9366,1.9366,9000000.0
2007-03-08 05:34:00,1.93676,1.93718,1.93669,1.93718,5000000.0
2007-03-08 05:35:00,1.93728,1.93728,1.93691,1.93691,7000000.0
2007-03-08 05:36:00,1.93696,1.93708,1.93662,1.93702,11000000.0
2007-03-08 05:37:00,1.9371,1.93762,1.9371,1.93762,7000000.0
2007-03-08 05:38:00,1.93755,1.93755,1.93732,1.93732,6000000.0
2007-03-08 05:39:00,1.9375,1.9375,1.93724,1.93724,7000000.0
2007-03-08 05:40:00,1.93684,1.937,1.93675,1.93698,8000000.0
2007-03-08 05:41:00,1.937,1.93711,1.9369,1.93711,8000000.0
2007-03-08 05:42:00,1.93705,1.93705,1.93661,1.93705,7000000.0
2007-03-08 05:43:00,1.93704,1.93704,1.93638,1.93662,9000000.0
2007-03-08 05:44:00,1.9363,1.93644,1.93581,1.93602,8000000.0
2007-03-08 05:45:00,1.93602,1.93602,1.93563,1.93579,11000000.0
2007-03-08 05:46:00,1.93571,1.93596,1.93571,1.93596,5000000.0
2007-03-08 05:47:00,1.93611,1.93611,1.93589,1.93589,8000000.0
2007-03-08 05:48:00,1.93571,1.93573,1.93538,1.93538,7000000.0
2007-03-08 05:49:00,1.93488,1.93494,1.93482,1.93486,8000000.0
2007-03-08 05:50:00,1.93508,1.93522,1.93494,1.93495,9000000.0
2007-03-08 05:51:00,1.93445,1.93485,1.93441,1.93468,8000000.0
2007-03-08 05:52:00,1.9342,1.93444,1.9342,1.93427,8000000.0
2007-03-08 05:53:00,1.93443,1.93484,1.93436,1.93484,7000000.0
2007-03-08 05:54:00,1.9344,1.93465,1.93407,1.93407,10000000.0
2007-03-08 05:55:00,1.93446,1.93446,1.93415,1.93415,8000000.0
2007-03-08 05:56:00,1.93403,1.93427,1.934,1.93416,11000000.0
2007-03-08 05:57:00,1.93382,1.93412,1.93382,1.93396,8000000.0
2007-03-08 05:58:00,1.93407,1.9343,1.93384,1.93384,9000000.0
2007-03-08 05:59:00,1.93358,1.93358,1.93331,1.93331,10000000.0
2007-03-08 06:00:00,1.93328,1.93368,1.93328,1.93345,8000000.0
2007-03-08 06:01:00,1.93311,1.93311,1.93274,1.93274,7000000.0
2007-03-08 06:02:00,1.93255,1.93255,1.93223,1.93229,7000000.0
2007-03-08 06:03:00,1.93234,1.93242,1.93223,1.93229,8000000.0
2007-03-08 06:04:00,1.93257,1.93257,1.93231,1.93248,7000000.0
2007-03-08 06:05:00,1.93253,1.93259,1.93232,1.93259,7000000.0
2007-03-08 06:06:00,1.93288,1.93291,1.93284,1.93287,8000000.0
2007-03-08 06:07:00,1.93254,1.93291,1.93254,1.93291,7000000.0
2007-03-08 06:08:00,1.93296,1.9331,1.93289,1.93294,6000000.0
2007-03-08 06:09:00,1.93304,1.93309,1.9329,1.93309,8000000.0
2007-03-08 06:10:00,1.9329,1.93309,1.93284,1.93309,8000000.0
2007-03-08 06:11:00,1.93314,1.93314,1.93291,1.93293,8000000.0
2007-03-08 06:12:00,1.9314,1.9314,1.9311,1.9312,8000000.0
2007-03-08 06:13:00,1.93306,1.93306,1.9328,1.93293,8000000.0
2007-03-08 06:14:00,1.93301,1.93331,1.933,1.93331,7000000.0
2007-03-08 06:15:00,1.9335,1.93362,1.93346,1.9335,8000000.0
2007-03-08 06:16:00,1.93365,1.93365,1.9336,1.9336,5000000.0
2007-03-08 06:17:00,1.93342,1.93362,1.93342,1.93345,7000000.0
2007-03-08 06:18:00,1.93336,1.93351,1.93321,1.93321,9000000.0
2007-03-08 06:19:00,1.93311,1.93316,1.93301,1.93301,7000000.0
2007-03-08 06:20:00,1.93337,1.93356,1.93337,1.93356,2000000.0
2007-03-08 06:21:00,1.93352,1.93364,1.93343,1.93345,8000000.0
2007-03-08 06:22:00,1.93354,1.93355,1.93327,1.93352,8000000.0
2007-03-08 06:23:00,1.93369,1.93369,1.933,1.933,8000000.0
2007-03-08 06:24:00,1.93255,1.93256,1.93228,1.93231,11000000.0
2007-03-08 06:25:00,1.93227,1.93262,1.93224,1.93262,11000000.0
2007-03-08 06:26:00,1.93264,1.93279,1.93239,1.93275,11000000.0
2007-03-08 06:27:00,1.93283,1.93295,1.93255,1.93255,7000000.0
2007-03-08 06:28:00,1.93247,1.93247,1.93185,1.9319,8000000.0
2007-03-08 06:29:00,1.93208,1.93208,1.93152,1.93171,8000000.0
2007-03-08 06:30:00,1.9319,1.9319,1.93102,1.93102,8000000.0
2007-03-08 06:31:00,1.9309,1.93137,1.93067,1.93137,7000000.0
2007-03-08 06:32:00,1.93145,1.93204,1.93145,1.93204,6000000.0
2007-03-08 06:33:00,1.93159,1.9321,1.93148,1.9321,7000000.0
2007-03-08 06:34:00,1.93204,1.93204,1.93152,1.93154,7000000.0
2007-03-08 06:35:00,1.93169,1.93187,1.93169,1.93175,11000000.0
2007-03-08 06:36:00,1.9319,1.93217,1.93181,1.9319,8000000.0
2007-03-08 06:37:00,1.93189,1.93296,1.93189,1.93264,10000000.0
2007-03-08 06:38:00,1.93278,1.9331,1.93278,1.93278,6000000.0
2007-03-08 06:39:00,1.93293,1.93314,1.93279,1.93279,11000000.0
2007-03-08 06:40:00,1.93287,1.93294,1.93257,1.93257,7000000.0
2007-03-08 06:41:00,1.93268,1.93268,1.9325,1.9325,7000000.0
2007-03-08 06:42:00,1.93301,1.93315,1.93285,1.93296,10000000.0
2007-03-08 06:43:00,1.93318,1.93337,1.93312,1.93335,7000000.0
2007-03-08 06:44:00,1.93326,1.9341,1.93326,1.9341,8000000.0
2007-03-08 06:45:00,1.93433,1.93455,1.93416,1.93455,8000000.0
2007-03-08 06:46:00,1.93489,1.93489,1.93438,1.93454,10000000.0
2007-03-08 06:47:00,1.93366,1.93366,1.9331,1.93321,8000000.0
2007-03-08 06:48:00,1.93341,1.93341,1.93277,1.93277,7000000.0
2007-03-08 06:49:00,1.93299,1.93322,1.93281,1.93322,8000000.0
2007-03-08 06:50:00,1.9324,1.9325,1.9324,1.9325,10000000.0
2007-03-08 06:51:00,1.93303,1.93303,1.93279,1.93293,10000000.0
2007-03-08 06:52:00,1.93317,1.93317,1.93262,1.93276,8000000.0
2007-03-08 06:53:00,1.93192,1.93217,1.93188,1.93188,8000000.0
2007-03-08 06:54:00,1.93152,1.93152,1.93081,1.93081,7000000.0
2007-03-08 06:55:00,1.93118,1.93142,1.93099,1.93132,7000000.0
2007-03-08 06:56:00,1.93185,1.93185,1.93156,1.93156,4000000.0
2007-03-08 06:57:00,1.93126,1.93136,1.93076,1.93076,7000000.0
2007-03-08 06:58:00,1.93033,1.93067,1.9302,1.93062,7000000.0
2007-03-08 06:59:00,1.93082,1.93106,1.93066,1.93106,7000000.0
2007-03-08 07:00:00,1.93102,1.93114,1.93102,1.9311,7000000.0
2007-03-08 07:01:00,1.93115,1.9312,1.93095,1.9312,7000000.0
2007-03-08 07:02:00,1.93112,1.93112,1.931,1.93103,7000000.0
2007-03-08 07:03:00,1.93117,1.93118,1.93095,1.93095,7000000.0
2007-03-08 07:04:00,1.93107,1.93152,1.93107,1.93152,8000000.0
2007-03-08 07:05:00,1.93159,1.93159,1.93147,1.93154,11000000.0
2007-03-08 07:06:00,1.93142,1.93182,1.93133,1.93144,11000000.0
2007-03-08 07:07:00,1.93152,1.93152,1.93125,1.9314,11000000.0
2007-03-08 07:08:00,1.93112,1.93127,1.93097,1.93124,9000000.0
2007-03-08 07:09:00,1.93125,1.93134,1.9312,1.93132,8000000.0
2007-03-08 07:10:00,1.93099,1.93102,1.93076,1.931,7000000.0
2007-03-08 07:11:00,1.93086,1.93095,1.93055,1.93078,10000000.0
2007-03-08 07:12:00,1.93099,1.93099,1.93079,1.93097,7000000.0
2007-03-08 07:13:00,1.93094,1.93117,1.93094,1.93117,8000000.0
2007-03-08 07:14:00,1.93092,1.93145,1.93092,1.93145,7000000.0
2007-03-08 07:15:00,1.93171,1.93171,1.93124,1.93124,10000000.0
2007-03-08 07:16:00,1.93124,1.93155,1.93124,1.93138,8000000.0
2007-03-08 07:17:00,1.93084,1.93111,1.93081,1.93111,11000000.0
2007-03-08 07:18:00,1.93108,1.93114,1.93091,1.93114,8000000.0
2007-03-08 07:19:00,1.93088,1.93088,1.92974,1.92988,8000000.0
2007-03-08 07:20:00,1.9302,1.93025,1.92994,1.93021,9000000.0
2007-03-08 07:21:00,1.93026,1.93082,1.93026,1.93082,10000000.0
2007-03-08 07:22:00,1.93084,1.93084,1.93055,1.93055,11000000.0
2007-03-08 07:23:00,1.9308,1.9308,1.93044,1.93055,7000000.0
2007-03-08 07:24:00,1.93071,1.93071,1.93041,1.93051,9000000.0
2007-03-08 07:25:00,1.93067,1.93072,1.9306,1.93068,8000000.0
2007-03-08 07:26:00,1.93057,1.93067,1.93045,1.93045,7000000.0
2007-03-08 07:27:00,1.93064,1.93108,1.93059,1.93108,7000000.0
2007-03-08 07:28:00,1.93081,1.93114,1.93079,1.93114,7000000.0
2007-03-08 07:29:00,1.93074,1.93102,1.93074,1.93074,8000000.0
2007-03-08 07:30:00,1.93054,1.9309,1.93036,1.93036,8000000.0
2007-03-08 07:31:00,1.93041,1.93073,1.93041,1.93048,7000000.0
2007-03-08 07:32:00,1.93024,1.93072,1.93009,1.93072,9000000.0
2007-03-08 07:33:00,1.93097,1.93103,1.93088,1.93103,8000000.0
2007-03-08 07:34:00,1.93093,1.9313,1.93088,1.93105,11000000.0
2007-03-08 07:35:00,1.93124,1.93141,1.93124,1.93139,8000000.0
2007-03-08 07:36:00,1.93137,1.93161,1.93137,1.93161,7000000.0
2007-03-08 07:37:00,1.93165,1.93206,1.93165,1.93206,7000000.0
2007-03-08 07:38:00,1.93218,1.93221,1.932,1.93218,11000000.0
2007-03-08 07:39:00,1.93197,1.93207,1.93163,1.93163,7000000.0
2007-03-08 07:40:00,1.93095,1.93105,1.93095,1.93095,8000000.0
2007-03-08 07:41:00,1.93097,1.93101,1.93087,1.93087,9000000.0
2007-03-08 07:42:00,1.93128,1.93129,1.93097,1.93122,11000000.0
2007-03-08 07:43:00,1.93126,1.93133,1.93106,1.93112,7000000.0
2007-03-08 07:44:00,1.93113,1.93121,1.93096,1.93102,7000000.0
2007-03-08 07:45:00,1.9315,1.9315,1.93108,1.93145,7000000.0
2007-03-08 07:46:00,1.93179,1.93186,1.93164,1.93164,7000000.0
2007-03-08 07:47:00,1.93144,1.9319,1.93144,1.9319,7000000.0
2007-03-08 07:48:00,1.93154,1.93179,1.93129,1.93129,8000000.0
2007-03-08 07:49:00,1.93149,1.93211,1.93149,1.93211,8000000.0
2007-03-08 07:50:00,1.93223,1.93223,1.93162,1.93162,7000000.0
2007-03-08 07:51:00,1.9317,1.93198,1.93166,1.93198,8000000.0
2007-03-08 07:52:00,1.93201,1.93255,1.93201,1.93255,10000000.0
2007-03-08 07:53:00,1.93216,1.93232,1.9317,1.9317,11000000.0
2007-03-08 07:54:00,1.93158,1.93158,1.93107,1.93123,9000000.0
2007-03-08 07:55:00,1.93133,1.93143,1.93123,1.93134,9000000.0
2007-03-08 07:56:00,1.93193,1.93193,1.93107,1.93116,9000000.0
2007-03-08 07:57:00,1.93101,1.93113,1.93094,1.93094,7000000.0
2007-03-08 07:58:00,1.93151,1.93162,1.9315,1.9315,7000000.0
2007-03-08 07:59:00,1.93091,1.93091,1.93021,1.93072,7000000.0
2007-03-08 08:00:00,1.93056,1.93079,1.9305,1.9305,8000000.0
2007-03-08 08:01:00,1.93065,1.93091,1.93054,1.93091,10000000.0
2007-03-08 08:02:00,1.93107,1.93109,1.9309,1.9309,7000000.0
2007-03-08 08:03:00,1.93072,1.93087,1.93057,1.93079,8000000.0
2007-03-08 08:04:00,1.93059,1.93061,1.9303,1.9305,8000000.0
2007-03-08 08:05:00,1.93063,1.93072,1.93034,1.93038,8000000.0
2007-03-08 08:06:00,1.93022,1.93022,1.92985,1.92987,6000000.0
2007-03-08 08:07:00,1.93007,1.93007,1.92936,1.92936,7000000.0
2007-03-08 08:08:00,1.92909,1.92935,1.92909,1.9292,7000000.0
2007-03-08 08:09:00,1.9301,1.9302,1.9297,1.9297,7000000.0
2007-03-08 08:10:00,1.92944,1.9299,1.92944,1.92958,7000000.0
2007-03-08 08:11:00,1.9296,1.92973,1.92952,1.92962,8000000.0
2007-03-08 08:12:00,1.92945,1.92949,1.92934,1.92941,9000000.0
2007-03-08 08:13:00,1.92927,1.92935,1.9291,1.92911,7000000.0
2007-03-08 08:14:00,1.92875,1.92875,1.92852,1.92857,9000000.0
2007-03-08 08:15:00,1.92858,1.92873,1.92857,1.92869,8000000.0
2007-03-08 08:16:00,1.92907,1.92956,1.92907,1.92956,11000000.0
2007-03-08 08:17:00,1.92934,1.92943,1.92892,1.92892,7000000.0
2007-03-08 08:18:00,1.92912,1.92929,1.92906,1.92916,9000000.0
2007-03-08 08:19:00,1.92874,1.92917,1.92874,1.92911,7000000.0
2007-03-08 08:20:00,1.92908,1.92952,1.92908,1.92939,8000000.0
2007-03-08 08:21:00,1.92907,1.92937,1.92907,1.92917,8000000.0
2007-03-08 08:22:00,1.92969,1.92969,1.92955,1.92965,8000000.0
2007-03-08 08:23:00,1.92951,1.92951,1.92898,1.92927,7000000.0
2007-03-08 08:24:00,1.92937,1.9295,1.92914,1.92914,7000000.0
2007-03-08 08:25:00,1.92923,1.92942,1.92912,1.92942,8000000.0
2007-03-08 08:26:00,1.92968,1.92968,1.92909,1.92909,7000000.0
2007-03-08 08:27:00,1.92923,1.92923,1.92898,1.92903,10000000.0
2007-03-08 08:28:00,1.92918,1.92928,1.92907,1.9291,7000000.0
2007-03-08 08:29:00,1.92902,1.92908,1.92849,1.92849,10000000.0
2007-03-08 08:30:00,1.92842,1.92872,1.92842,1.92845,7000000.0
2007-03-08 08:31:00,1.92782,1.92782,1.927,1.927,10000000.0
2007-03-08 08:32:00,1.9272,1.9272,1.9268,1.92687,8000000.0
2007-03-08 08:33:00,1.92712,1.9273,1.92679,1.92679,7000000.0
2007-03-08 08:34:00,1.9269,1.92726,1.9269,1.92705,9000000.0
2007-03-08 08:35:00,1.92677,1.92677,1.92651,1.92668,9000000.0
2007-03-08 08:36:00,1.92669,1.92669,1.92631,1.92665,8000000.0
2007-03-08 08:37:00,1.92694,1.92694,1.92653,1.92659,9000000.0
2007-03-08 08:38:00,1.9266,1.9273,1.9266,1.92708,10000000.0
2007-03-08 08:39:00,1.927,1.92732,1.927,1.92726,11000000.0
2007-03-08 08:40:00,1.92783,1.92783,1.92749,1.92771,8000000.0
2007-03-08 08:41:00,1.92766,1.92769,1.92683,1.92683,11000000.0
2007-03-08 08:42:00,1.92712,1.92774,1.92712,1.92774,10000000.0
2007-03-08 08:43:00,1.92756,1.92869,1.92756,1.92869,8000000.0
2007-03-08 08:44:00,1.92846,1.92853,1.92795,1.92795,10000000.0
2007-03-08 08:45:00,1.92808,1.92839,1.92808,1.92839,8000000.0
2007-03-08 08:46:00,1.92826,1.92883,1.92734,1.92874,8000000.0
2007-03-08 08:47:00,1.92854,1.92854,1.92831,1.92838,7000000.0
2007-03-08 08:48:00,1.92831,1.92878,1.92824,1.92868,8000000.0
2007-03-08 08:49:00,1.92897,1.92898,1.92845,1.92869,11000000.0
2007-03-08 08:50:00,1.92885,1.92898,1.92885,1.92898,7000000.0
2007-03-08 08:51:00,1.92903,1.92914,1.92902,1.92909,8000000.0
2007-03-08 08:52:00,1.92917,1.92917,1.92906,1.92908,9000000.0
2007-03-08 08:53:00,1.9312,1.9317,1.9311,1.9311,8000000.0
2007-03-08 08:54:00,1.92877,1.92921,1.92877,1.92904,8000000.0
2007-03-08 08:55:00,1.92912,1.92921,1.92905,1.92921,8000000.0
2007-03-08 08:56:00,1.92941,1.93037,1.92941,1.93037,7000000.0
2007-03-08 08:57:00,1.93028,1.93059,1.93028,1.93043,8000000.0
2007-03-08 08:58:00,1.93026,1.93049,1.93026,1.93038,7000000.0
2007-03-08 08:59:00,1.93011,1.93011,1.92933,1.92933,7000000.0
2007-03-08 09:00:00,1.92939,1.92953,1.92912,1.92912,8000000.0
2007-03-08 09:01:00,1.92913,1.92955,1.92913,1.92942,9000000.0
2007-03-08 09:02:00,1.92913,1.92955,1.92913,1.92955,10000000.0
2007-03-08 09:03:00,1.92952,1.92981,1.92952,1.92971,7000000.0
2007-03-08 09:04:00,1.92973,1.92989,1.92973,1.92987,7000000.0
2007-03-08 09:05:00,1.92958,1.92978,1.92926,1.92926,7000000.0
2007-03-08 09:06:00,1.92925,1.92951,1.92925,1.92945,11000000.0
2007-03-08 09:07:00,1.92962,1.9297,1.92927,1.9297,8000000.0
2007-03-08 09:08:00,1.92976,1.92996,1.92957,1.92996,7000000.0
2007-03-08 09:09:00,1.92994,1.92994,1.92943,1.92951,11000000.0
2007-03-08 09:10:00,1.92949,1.92949,1.92898,1.92898,7000000.0
2007-03-08 09:11:00,1.92917,1.92958,1.92917,1.92958,9000000.0
2007-03-08 09:12:00,1.92916,1.92942,1.92912,1.92912,8000000.0
2007-03-08 09:13:00,1.92883,1.92929,1.92872,1.92929,9000000.0
2007-03-08 09:14:00,1.92899,1.92906,1.92872,1.92906,11000000.0
2007-03-08 09:15:00,1.92929,1.92964,1.92929,1.92961,7000000.0
2007-03-08 09:16:00,1.92928,1.92928,1.92898,1.92921,8000000.0
2007-03-08 09:17:00,1.92925,1.92926,1.929,1.92907,11000000.0
2007-03-08 09:18:00,1.92922,1.92948,1.92922,1.92942,8000000.0
2007-03-08 09:19:00,1.92989,1.92989,1.92963,1.92982,7000000.0
2007-03-08 09:20:00,1.92987,1.93041,1.92987,1.93038,7000000.0
2007-03-08 09:21:00,1.93045,1.93045,1.92982,1.92982,8000000.0
2007-03-08 09:22:00,1.92976,1.93062,1.92976,1.93062,8000000.0
2007-03-08 09:23:00,1.93036,1.93067,1.93036,1.93061,7000000.0
2007-03-08 09:24:00,1.93051,1.9306,1.93041,1.9306,8000000.0
2007-03-08 09:25:00,1.93058,1.93058,1.92973,1.92973,7000000.0
2007-03-08 09:26:00,1.92998,1.93038,1.92998,1.93038,11000000.0
2007-03-08 09:27:00,1.93056,1.93062,1.93048,1.93062,11000000.0
2007-03-08 09:28:00,1.93065,1.93076,1.93058,1.93065,9000000.0
2007-03-08 09:29:00,1.93071,1.93089,1.93054,1.93065,8000000.0
2007-03-08 09:30:00,1.93061,1.93069,1.93055,1.93069,7000000.0
2007-03-08 09:31:00,1.9301,1.9301,1.92973,1.92981,7000000.0
2007-03-08 09:32:00,1.93043,1.93086,1.93043,1.93072,7000000.0
2007-03-08 09:33:00,1.93078,1.93114,1.93078,1.93113,8000000.0
2007-03-08 09:34:00,1.93098,1.93106,1.93096,1.93101,7000000.0
2007-03-08 09:35:00,1.93139,1.9317,1.93139,1.93165,10000000.0
2007-03-08 09:36:00,1.93133,1.93154,1.93129,1.93139,8000000.0
2007-03-08 09:37:00,1.93112,1.93178,1.93112,1.93178,11000000.0
2007-03-08 09:38:00,1.93182,1.93211,1.93006,1.93211,11000000.0
2007-03-08 09:39:00,1.93211,1.93217,1.93172,1.93172,7000000.0
2007-03-08 09:40:00,1.93154,1.93154,1.93136,1.93136,9000000.0
2007-03-08 09:41:00,1.93167,1.93214,1.93167,1.93196,8000000.0
2007-03-08 09:42:00,1.93213,1.93244,1.93204,1.93244,10000000.0
2007-03-08 09:43:00,1.93237,1.93261,1.9323,1.93249,11000000.0
2007-03-08 09:44:00,1.93243,1.93243,1.93226,1.93227,8000000.0
2007-03-08 09:45:00,1.93274,1.93291,1.93261,1.93261,7000000.0
2007-03-08 09:46:00,1.93255,1.93256,1.93209,1.93244,11000000.0
2007-03-08 09:47:00,1.93211,1.93251,1.93211,1.9325,9000000.0
2007-03-08 09:48:00,1.93226,1.93226,1.93198,1.93198,7000000.0
2007-03-08 09:49:00,1.93153,1.93153,1.93075,1.93081,11000000.0
2007-03-08 09:50:00,1.93088,1.93103,1.93085,1.93087,8000000.0
2007-03-08 09:51:00,1.9308,1.93114,1.93078,1.93114,8000000.0
2007-03-08 09:52:00,1.93114,1.93114,1.93076,1.93104,8000000.0
2007-03-08 09:53:00,1.93083,1.93108,1.93081,1.93081,10000000.0
2007-03-08 09:54:00,1.93072,1.93091,1.93052,1.93067,7000000.0
2007-03-08 09:55:00,1.93059,1.93059,1.93031,1.93035,8000000.0
2007-03-08 09:56:00,1.93037,1.93061,1.93027,1.93027,10000000.0
2007-03-08 09:57:00,1.93001,1.93031,1.93001,1.93009,8000000.0
2007-03-08 09:58:00,1.93011,1.93017,1.92978,1.92978,8000000.0
2007-03-08 09:59:00,1.92978,1.92978,1.92952,1.92952,10000000.0
2007-03-08 10:00:00,1.92974,1.92991,1.92937,1.92937,10000000.0
2007-03-08 10:01:00,1.92941,1.9297,1.92941,1.9297,10000000.0
2007-03-08 10:02:00,1.92968,1.92969,1.92951,1.92959,10000000.0
2007-03-08 10:03:00,1.92908,1.92908,1.92863,1.92864,7000000.0
2007-03-08 10:04:00,1.92925,1.92941,1.92916,1.92916,7000000.0
2007-03-08 10:05:00,1.92919,1.92927,1.92899,1.92899,11000000.0
2007-03-08 10:06:00,1.92916,1.92983,1.92916,1.92983,7000000.0
2007-03-08 10:07:00,1.92988,1.93005,1.92975,1.92996,7000000.0
2007-03-08 10:08:00,1.92993,1.92993,1.92952,1.92982,7000000.0
2007-03-08 10:09:00,1.92982,1.92987,1.92968,1.92968,7000000.0
2007-03-08 10:10:00,1.93009,1.93055,1.93009,1.93055,7000000.0
2007-03-08 10:11:00,1.93106,1.93106,1.92969,1.92969,7000000.0
2007-03-08 10:12:00,1.92962,1.92962,1.92904,1.92923,8000000.0
2007-03-08 10:13:00,1.92912,1.92916,1.92904,1.92916,8000000.0
2007-03-08 10:14:00,1.92922,1.92922,1.929,1.92907,7000000.0
2007-03-08 10:15:00,1.92867,1.92867,1.92831,1.9284,10000000.0
2007-03-08 10:16:00,1.92834,1.92834,1.92752,1.92752,7000000.0
2007-03-08 10:17:00,1.92709,1.92725,1.92686,1.92695,11000000.0
2007-03-08 10:18:00,1.9266,1.92706,1.9266,1.92662,8000000.0
2007-03-08 10:19:00,1.9266,1.92671,1.92648,1.92671,9000000.0
2007-03-08 10:20:00,1.92628,1.92628,1.92596,1.92615,7000000.0
2007-03-08 10:21:00,1.92628,1.92628,1.92587,1.92587,8000000.0
2007-03-08 10:22:00,1.92585,1.92605,1.92562,1.92571,7000000.0
2007-03-08 10:23:00,1.92521,1.92524,1.92457,1.92457,7000000.0
2007-03-08 10:24:00,1.92456,1.92474,1.92444,1.92459,7000000.0
2007-03-08 10:25:00,1.92487,1.92516,1.92476,1.92516,9000000.0
2007-03-08 10:26:00,1.92519,1.92519,1.92494,1.92495,11000000.0
2007-03-08 10:27:00,1.92476,1.92476,1.92411,1.92427,8000000.0
2007-03-08 10:28:00,1.92424,1.92437,1.92414,1.92414,9000000.0
2007-03-08 10:29:00,1.92373,1.92384,1.92317,1.92317,8000000.0
2007-03-08 10:30:00,1.92283,1.92283,1.92191,1.92191,8000000.0
2007-03-08 10:31:00,1.9224,1.9224,1.9221,1.9221,7000000.0
2007-03-08 10:32:00,1.92163,1.92168,1.92134,1.92159,9000000.0
2007-03-08 10:33:00,1.92129,1.92147,1.92113,1.92147,7000000.0
2007-03-08 10:34:00,1.92156,1.92182,1.92145,1.92182,7000000.0
2007-03-08 10:35:00,1.92166,1.92167,1.92146,1.92158,7000000.0
2007-03-08 10:36:00,1.92172,1.92193,1.92151,1.92193,8000000.0
2007-03-08 10:37:00,1.92194,1.92194,1.92168,1.92168,8000000.0
2007-03-08 10:38:00,1.92175,1.92175,1.92149,1.92159,10000000.0
2007-03-08 10:39:00,1.92144,1.92144,1.92105,1.92132,8000000.0
2007-03-08 10:40:00,1.92102,1.92113,1.92073,1.92073,7000000.0
2007-03-08 10:41:00,1.92042,1.92042,1.92023,1.92023,9000000.0
2007-03-08 10:42:00,1.92012,1.92012,1.9198,1.91997,7000000.0
2007-03-08 10:43:00,1.92019,1.92073,1.92009,1.92073,10000000.0
2007-03-08 10:44:00,1.92044,1.92102,1.9203,1.92102,7000000.0
2007-03-08 10:45:00,1.92114,1.92114,1.92101,1.92103,8000000.0
2007-03-08 10:46:00,1.92095,1.92128,1.92084,1.92128,8000000.0
2007-03-08 10:47:00,1.92149,1.92154,1.92036,1.92036,7000000.0
2007-03-08 10:48:00,1.92036,1.92039,1.91994,1.9202,8000000.0
2007-03-08 10:49:00,1.92011,1.92024,1.91974,1.91974,9000000.0
2007-03-08 10:50:00,1.91993,1.92041,1.91988,1.92041,8000000.0
2007-03-08 10:51:00,1.92057,1.92057,1.92022,1.92043,9000000.0
2007-03-08 10:52:00,1.92004,1.9202,1.92004,1.9202,8000000.0
2007-03-08 10:53:00,1.92079,1.92079,1.92058,1.92061,9000000.0
2007-03-08 10:54:00,1.92047,1.92052,1.92039,1.92045,10000000.0
2007-03-08 10:55:00,1.92083,1.92083,1.92031,1.92031,7000000.0
2007-03-08 10:56:00,1.92013,1.92058,1.91854,1.92054,7000000.0
2007-03-08 10:57:00,1.92055,1.92059,1.92044,1.92046,8000000.0
2007-03-08 10:58:00,1.92085,1.92085,1.92043,1.92045,7000000.0
2007-03-08 10:59:00,1.92049,1.92075,1.92049,1.92074,11000000.0
2007-03-08 11:00:00,1.92073,1.92112,1.91955,1.91955,7000000.0
2007-03-08 11:01:00,1.92081,1.92101,1.92081,1.92101,8000000.0
2007-03-08 11:02:00,1.92106,1.92106,1.92057,1.92057,7000000.0
2007-03-08 11:03:00,1.92,1.9201,1.91981,1.91985,11000000.0
2007-03-08 11:04:00,1.91987,1.92002,1.91974,1.91974,11000000.0
2007-03-08 11:05:00,1.91981,1.92016,1.91978,1.92016,7000000.0
2007-03-08 11:06:00,1.91982,1.91988,1.91965,1.91988,8000000.0
2007-03-08 11:07:00,1.919,1.9191,1.9186,1.9191,9000000.0
2007-03-08 11:08:00,1.91986,1.92022,1.91986,1.92022,9000000.0
2007-03-08 11:09:00,1.92026,1.92026,1.91989,1.92021,8000000.0
2007-03-08 11:10:00,1.92019,1.92019,1.91973,1.91995,8000000.0
2007-03-08 11:11:00,1.92001,1.92009,1.91993,1.92,10000000.0
2007-03-08 11:12:00,1.91981,1.92001,1.91968,1.92,7000000.0
2007-03-08 11:13:00,1.91945,1.9197,1.91922,1.9197,11000000.0
2007-03-08 11:14:00,1.9198,1.92007,1.9198,1.91985,11000000.0
2007-03-08 11:15:00,1.91992,1.91992,1.91974,1.91991,7000000.0
2007-03-08 11:16:00,1.91993,1.92013,1.91993,1.92013,7000000.0
2007-03-08 11:17:00,1.92014,1.92014,1.91984,1.91984,7000000.0
2007-03-08 11:18:00,1.91989,1.91989,1.9197,1.91984,10000000.0
2007-03-08 11:19:00,1.91941,1.91963,1.91936,1.91957,11000000.0
2007-03-08 11:20:00,1.91962,1.91983,1.91962,1.91979,8000000.0
2007-03-08 11:21:00,1.91998,1.92002,1.9197,1.91989,7000000.0
2007-03-08 11:22:00,1.91984,1.92009,1.91984,1.92009,8000000.0
2007-03-08 11:23:00,1.92006,1.92008,1.91987,1.91987,8000000.0
2007-03-08 11:24:00,1.9198,1.91993,1.91958,1.91993,7000000.0
2007-03-08 11:25:00,1.9197,1.9197,1.91912,1.91922,8000000.0
2007-03-08 11:26:00,1.91967,1.91971,1.91947,1.91971,11000000.0
2007-03-08 11:27:00,1.91957,1.91957,1.91925,1.91937,8000000.0
2007-03-08 11:28:00,1.91957,1.91957,1.91916,1.91918,7000000.0
2007-03-08 11:29:00,1.91938,1.91979,1.91935,1.91979,8000000.0
2007-03-08 11:30:00,1.91955,1.91979,1.91955,1.9197,7000000.0
2007-03-08 11:31:00,1.91957,1.91967,1.91947,1.91955,11000000.0
2007-03-08 11:32:00,1.91959,1.9198,1.91959,1.9198,11000000.0
2007-03-08 11:33:00,1.91979,1.92015,1.91969,1.92015,7000000.0
2007-03-08 11:34:00,1.91986,1.92024,1.91986,1.92021,7000000.0
2007-03-08 11:35:00,1.92011,1.92015,1.91999,1.92011,10000000.0
2007-03-08 11:36:00,1.92016,1.92026,1.92009,1.92009,8000000.0
2007-03-08 11:37:00,1.91989,1.92024,1.91989,1.92024,8000000.0
2007-03-08 11:38:00,1.92021,1.92028,1.92019,1.92028,9000000.0
2007-03-08 11:39:00,1.92006,1.92039,1.92006,1.92039,9000000.0
2007-03-08 11:40:00,1.92035,1.92049,1.92002,1.92049,11000000.0
2007-03-08 11:41:00,1.9206,1.9206,1.91979,1.91979,11000000.0
2007-03-08 11:42:00,1.91961,1.92065,1.91961,1.92065,11000000.0
2007-03-08 11:43:00,1.92038,1.92055,1.92012,1.92012,7000000.0
2007-03-08 11:44:00,1.91988,1.92054,1.91965,1.92054,7000000.0
2007-03-08 11:45:00,1.92035,1.92062,1.92025,1.92062,11000000.0
2007-03-08 11:46:00,1.92053,1.92053,1.92019,1.92031,7000000.0
2007-03-08 11:47:00,1.92003,1.92022,1.91989,1.92019,9000000.0
2007-03-08 11:48:00,1.9198,1.91995,1.91922,1.91995,10000000.0
2007-03-08 11:49:00,1.92003,1.92006,1.91993,1.91994,7000000.0
2007-03-08 11:50:00,1.91996,1.92036,1.91996,1.92021,7000000.0
2007-03-08 11:51:00,1.92024,1.92024,1.91975,1.92001,8000000.0
2007-03-08 11:52:00,1.91999,1.91999,1.91977,1.91987,10000000.0
2007-03-08 11:53:00,1.91984,1.9199,1.91964,1.91964,10000000.0
2007-03-08 11:54:00,1.91955,1.91965,1.91944,1.91944,9000000.0
2007-03-08 11:55:00,1.91971,1.91977,1.91952,1.91952,8000000.0
2007-03-08 11:56:00,1.91922,1.91937,1.91914,1.91937,11000000.0
2007-03-08 11:57:00,1.91958,1.91958,1.91908,1.91912,8000000.0
2007-03-08 11:58:00,1.91912,1.91934,1.91912,1.91934,9000000.0
2007-03-08 11:59:00,1.91933,1.91933,1.91911,1.9192,7000000.0
2007-03-08 12:00:00,1.91912,1.91922,1.91896,1.91896,7000000.0
2007-03-08 12:01:00,1.91901,1.91932,1.91897,1.91924,10000000.0
2007-03-08 12:02:00,1.9192,1.91922,1.91866,1.91887,10000000.0
2007-03-08 12:03:00,1.9223,1.9226,1.9223,1.9226,9000000.0
2007-03-08 12:04:00,1.91886,1.91894,1.91866,1.91894,9000000.0
2007-03-08 12:05:00,1.91891,1.91891,1.91865,1.9188,11000000.0
2007-03-08 12:06:00,1.91882,1.91884,1.91863,1.91863,7000000.0
2007-03-08 12:07:00,1.91855,1.91855,1.91844,1.91844,7000000.0
2007-03-08 12:08:00,1.9186,1.9186,1.91842,1.91849,9000000.0
2007-03-08 12:09:00,1.9186,1.91884,1.91836,1.91884,8000000.0
2007-03-08 12:10:00,1.9194,1.91966,1.9194,1.91943,8000000.0
2007-03-08 12:11:00,1.9193,1.91948,1.91924,1.91945,7000000.0
2007-03-08 12:12:00,1.91949,1.91976,1.9194,1.91975,7000000.0
2007-03-08 12:13:00,1.91986,1.91986,1.91939,1.91977,10000000.0
2007-03-08 12:14:00,1.9202,1.92046,1.9202,1.92046,8000000.0
2007-03-08 12:15:00,1.92035,1.92035,1.91994,1.92004,8000000.0
2007-03-08 12:16:00,1.91966,1.92003,1.91966,1.92003,8000000.0
2007-03-08 12:17:00,1.92015,1.92015,1.91995,1.91999,8000000.0
2007-03-08 12:18:00,1.91986,1.91986,1.91934,1.91959,11000000.0
2007-03-08 12:19:00,1.9192,1.91936,1.9192,1.91929,9000000.0
2007-03-08 12:20:00,1.91954,1.91961,1.91936,1.91961,10000000.0
2007-03-08 12:21:00,1.91955,1.91977,1.9178,1.9178,7000000.0
2007-03-08 12:22:00,1.91981,1.92012,1.91963,1.92012,8000000.0
2007-03-08 12:23:00,1.92019,1.9204,1.91989,1.91989,7000000.0
2007-03-08 12:24:00,1.92026,1.92031,1.92017,1.92017,7000000.0
2007-03-08 12:25:00,1.92018,1.92018,1.91995,1.92003,9000000.0
2007-03-08 12:26:00,1.91998,1.9202,1.91998,1.92018,8000000.0
2007-03-08 12:27:00,1.92,1.9203,1.92,1.92018,10000000.0
2007-03-08 12:28:00,1.92028,1.92055,1.92014,1.92022,9000000.0
2007-03-08 12:29:00,1.92013,1.92039,1.92013,1.92039,9000000.0
2007-03-08 12:30:00,1.92046,1.92073,1.92036,1.92073,7000000.0
2007-03-08 12:31:00,1.92075,1.92075,1.92042,1.92073,11000000.0
2007-03-08 12:32:00,1.92057,1.92057,1.92011,1.92013,7000000.0
2007-03-08 12:33:00,1.9202,1.92057,1.9202,1.92049,7000000.0
2007-03-08 12:34:00,1.92045,1.9206,1.92042,1.92042,7000000.0
2007-03-08 12:35:00,1.92048,1.92066,1.92048,1.92049,8000000.0
2007-03-08 12:36:00,1.92035,1.9204,1.92025,1.92035,8000000.0
2007-03-08 12:37:00,1.92018,1.92057,1.92018,1.92057,9000000.0
2007-03-08 12:38:00,1.92047,1.92059,1.92027,1.92048,8000000.0
2007-03-08 12:39:00,1.9203,1.92033,1.92015,1.92029,9000000.0
2007-03-08 12:40:00,1.92037,1.92052,1.92033,1.92042,7000000.0
2007-03-08 12:41:00,1.92034,1.92034,1.91989,1.92032,8000000.0
2007-03-08 12:42:00,1.92047,1.92055,1.92043,1.92051,9000000.0
2007-03-08 12:43:00,1.92037,1.92047,1.92014,1.92014,9000000.0
2007-03-08 12:44:00,1.92027,1.92037,1.92018,1.92037,8000000.0
2007-03-08 12:45:00,1.92034,1.92034,1.91995,1.9203,10000000.0
2007-03-08 12:46:00,1.9201,1.9203,1.9201,1.92013,9000000.0
2007-03-08 12:47:00,1.92032,1.92045,1.92028,1.92028,10000000.0
2007-03-08 12:48:00,1.92007,1.92043,1.92007,1.92017,11000000.0
2007-03-08 12:49:00,1.92024,1.92046,1.92024,1.92037,7000000.0
2007-03-08 12:50:00,1.92026,1.92036,1.91998,1.92029,7000000.0
2007-03-08 12:51:00,1.9208,1.92133,1.9208,1.92093,8000000.0
2007-03-08 12:52:00,1.9209,1.92141,1.92086,1.92141,11000000.0
2007-03-08 12:53:00,1.92131,1.92131,1.92101,1.92111,8000000.0
2007-03-08 12:54:00,1.92155,1.92196,1.92155,1.92196,7000000.0
2007-03-08 12:55:00,1.92192,1.92192,1.92163,1.92163,8000000.0
2007-03-08 12:56:00,1.92164,1.92181,1.92164,1.92181,7000000.0
2007-03-08 12:57:00,1.92182,1.92183,1.92168,1.92183,7000000.0
2007-03-08 12:58:00,1.92188,1.9219,1.92173,1.92189,8000000.0
2007-03-08 12:59:00,1.92204,1.92208,1.92195,1.92207,7000000.0
2007-03-08 13:00:00,1.92206,1.92248,1.92206,1.92234,8000000.0
2007-03-08 13:01:00,1.92236,1.92248,1.9219,1.9219,8000000.0
2007-03-08 13:02:00,1.92211,1.92211,1.92188,1.92198,7000000.0
2007-03-08 13:03:00,1.92158,1.92184,1.92158,1.92184,8000000.0
2007-03-08 13:04:00,1.92186,1.92224,1.92185,1.92224,7000000.0
2007-03-08 13:05:00,1.92209,1.92254,1.92209,1.92215,8000000.0
2007-03-08 13:06:00,1.9219,1.92217,1.9216,1.92217,7000000.0
2007-03-08 13:07:00,1.92222,1.92249,1.92206,1.92249,7000000.0
2007-03-08 13:08:00,1.92225,1.92225,1.9215,1.92172,10000000.0
2007-03-08 13:09:00,1.92165,1.92239,1.92165,1.92239,7000000.0
2007-03-08 13:10:00,1.92193,1.92193,1.92146,1.92146,9000000.0
2007-03-08 13:11:00,1.92148,1.92148,1.92106,1.92122,8000000.0
2007-03-08 13:12:00,1.9212,1.92137,1.92079,1.92115,8000000.0
2007-03-08 13:13:00,1.92031,1.92035,1.91998,1.92035,9000000.0
2007-03-08 13:14:00,1.92035,1.92042,1.91964,1.91964,7000000.0
2007-03-08 13:15:00,1.91983,1.9199,1.91957,1.91969,8000000.0
2007-03-08 13:16:00,1.91962,1.91966,1.91939,1.91961,8000000.0
2007-03-08 13:17:00,1.91976,1.91976,1.91925,1.91927,9000000.0
2007-03-08 13:18:00,1.91941,1.91942,1.91924,1.91942,10000000.0
2007-03-08 13:19:00,1.91931,1.91966,1.91931,1.91966,8000000.0
2007-03-08 13:20:00,1.91992,1.92,1.91983,1.9199,8000000.0
2007-03-08 13:21:00,1.92005,1.92007,1.91979,1.91998,7000000.0
2007-03-08 13:22:00,1.91918,1.91941,1.91896,1.91941,11000000.0
2007-03-08 13:23:00,1.91951,1.91952,1.91932,1.91932,8000000.0
2007-03-08 13:24:00,1.9142,1.9144,1.9138,1.9139,11000000.0
2007-03-08 13:25:00,1.91913,1.91959,1.91913,1.91959,11000000.0
2007-03-08 13:26:00,1.91958,1.91958,1.91913,1.91913,10000000.0
2007-03-08 13:27:00,1.91926,1.91934,1.91917,1.91918,8000000.0
2007-03-08 13:28:00,1.91835,1.91835,1.91769,1.91769,21000000.0
2007-03-08 13:29:00,1.91797,1.91827,1.91797,1.91827,17000000.0
2007-03-08 13:30:00,1.91836,1.91839,1.91818,1.91818,7000000.0
2007-03-08 13:31:00,1.91786,1.91799,1.91772,1.91772,9000000.0
2007-03-08 13:32:00,1.91762,1.91771,1.9173,1.91738,14000000.0
2007-03-08 13:33:00,1.91715,1.91721,1.91706,1.91721,14000000.0
2007-03-08 13:34:00,1.91753,1.91768,1.91748,1.91748,31000000.0
2007-03-08 13:35:00,1.9178,1.91803,1.9178,1.91789,17000000.0
2007-03-08 13:36:00,1.91791,1.91804,1.91786,1.91786,24000000.0
2007-03-08 13:37:00,1.91789,1.91811,1.91763,1.91763,10000000.0
2007-03-08 13:38:00,1.91769,1.91769,1.91743,1.91749,18000000.0
2007-03-08 13:39:00,1.91724,1.91748,1.91724,1.91741,15000000.0
2007-03-08 13:40:00,1.91751,1.91787,1.91751,1.91751,29000000.0
2007-03-08 13:41:00,1.91741,1.91745,1.91699,1.91699,13000000.0
2007-03-08 13:42:00,1.91751,1.91756,1.91746,1.91754,7000000.0
2007-03-08 13:43:00,1.91743,1.91781,1.91739,1.91781,10000000.0
2007-03-08 13:44:00,1.91809,1.91855,1.91809,1.91855,26000000.0
2007-03-08 13:45:00,1.91814,1.91858,1.91814,1.91851,22000000.0
2007-03-08 13:46:00,1.91862,1.91875,1.91842,1.91868,19000000.0
2007-03-08 13:47:00,1.9182,1.9182,1.91806,1.91813,17000000.0
2007-03-08 13:48:00,1.91816,1.91816,1.91805,1.91811,22000000.0
2007-03-08 13:49:00,1.91807,1.91807,1.91788,1.91791,24000000.0
2007-03-08 13:50:00,1.91755,1.91755,1.91732,1.9175,15000000.0
2007-03-08 13:51:00,1.91785,1.91801,1.91762,1.91766,22000000.0
2007-03-08 13:52:00,1.918,1.91814,1.91746,1.91746,32000000.0
2007-03-08 13:53:00,1.91737,1.91737,1.91646,1.91646,28000000.0
2007-03-08 13:54:00,1.91583,1.91583,1.91558,1.91558,31000000.0
2007-03-08 13:55:00,1.91508,1.91519,1.91487,1.91506,20000000.0
2007-03-08 13:56:00,1.91487,1.91487,1.91364,1.91364,24000000.0
2007-03-08 13:57:00,1.91288,1.91319,1.91275,1.91319,34000000.0
2007-03-08 13:58:00,1.9132,1.91366,1.9132,1.91346,16000000.0
2007-03-08 13:59:00,1.91341,1.91341,1.91331,1.91332,30000000.0
2007-03-08 14:00:00,1.9133,1.9133,1.91295,1.91317,39000000.0
2007-03-08 14:01:00,1.91375,1.91401,1.91369,1.91401,30000000.0
2007-03-08 14:02:00,1.91339,1.91339,1.91284,1.91284,19000000.0
2007-03-08 14:03:00,1.91295,1.91295,1.91281,1.91281,23000000.0
2007-03-08 14:04:00,1.91239,1.91267,1.91239,1.91267,33000000.0
2007-03-08 14:05:00,1.91279,1.91279,1.91151,1.91194,28000000.0
2007-03-08 14:06:00,1.9119,1.9119,1.91145,1.91148,31000000.0
2007-03-08 14:07:00,1.91175,1.9121,1.91163,1.91163,31000000.0
2007-03-08 14:08:00,1.91184,1.91246,1.91184,1.91246,27000000.0
2007-03-08 14:09:00,1.91198,1.91247,1.91198,1.91245,27000000.0
2007-03-08 14:10:00,1.9127,1.91303,1.91262,1.91303,24000000.0
2007-03-08 14:11:00,1.91319,1.91319,1.91288,1.91306,21000000.0
2007-03-08 14:12:00,1.91306,1.91365,1.91306,1.91331,22000000.0
2007-03-08 14:13:00,1.9134,1.91357,1.9134,1.91354,13000000.0
2007-03-08 14:14:00,1.91362,1.91364,1.91354,1.91354,21000000.0
2007-03-08 14:15:00,1.91363,1.91393,1.91363,1.91377,25000000.0
2007-03-08 14:16:00,1.91323,1.91357,1.9131,1.9131,26000000.0
2007-03-08 14:17:00,1.91358,1.91374,1.91346,1.91346,32000000.0
2007-03-08 14:18:00,1.91337,1.91368,1.91336,1.9134,27000000.0
2007-03-08 14:19:00,1.91377,1.91377,1.91304,1.91304,35000000.0
2007-03-08 14:20:00,1.91334,1.91374,1.91334,1.9136,32000000.0
2007-03-08 14:21:00,1.9134,1.91369,1.91333,1.91353,39000000.0
2007-03-08 14:22:00,1.91359,1.91372,1.91347,1.91348,22000000.0
2007-03-08 14:23:00,1.91347,1.91355,1.91322,1.9135,40000000.0
2007-03-08 14:24:00,1.91367,1.91367,1.91342,1.91348,10000000.0
2007-03-08 14:25:00,1.91376,1.91411,1.91349,1.91411,35000000.0
2007-03-08 14:26:00,1.91381,1.91413,1.91381,1.91394,18000000.0
2007-03-08 14:27:00,1.91439,1.9145,1.91424,1.91435,28000000.0
2007-03-08 14:28:00,1.91448,1.91489,1.91447,1.91489,21000000.0
2007-03-08 14:29:00,1.91454,1.91454,1.91383,1.91435,16000000.0
2007-03-08 14:30:00,1.91429,1.91436,1.91401,1.91413,25000000.0
2007-03-08 14:31:00,1.91428,1.91433,1.91417,1.91432,26000000.0
2007-03-08 14:32:00,1.91469,1.91486,1.91454,1.91485,32000000.0
2007-03-08 14:33:00,1.91502,1.91509,1.91491,1.91504,20000000.0
2007-03-08 14:34:00,1.91503,1.91516,1.91477,1.91477,25000000.0
2007-03-08 14:35:00,1.91463,1.91463,1.91434,1.91435,23000000.0
2007-03-08 14:36:00,1.91429,1.91429,1.91405,1.91405,11000000.0
2007-03-08 14:37:00,1.91378,1.91389,1.91369,1.91389,41000000.0
2007-03-08 14:38:00,1.91382,1.91382,1.91355,1.91373,54000000.0
2007-03-08 14:39:00,1.91346,1.91381,1.91346,1.91373,36000000.0
2007-03-08 14:40:00,1.91389,1.91391,1.91383,1.91384,36000000.0
2007-03-08 14:41:00,1.91408,1.9147,1.91408,1.91436,41000000.0
2007-03-08 14:42:00,1.91439,1.91488,1.91439,1.91477,19000000.0
2007-03-08 14:43:00,1.91481,1.91493,1.91463,1.91493,20000000.0
2007-03-08 14:44:00,1.91468,1.91468,1.91414,1.91414,25000000.0
2007-03-08 14:45:00,1.91414,1.91468,1.91414,1.91453,33000000.0
2007-03-08 14:46:00,1.91443,1.91465,1.91386,1.91386,11000000.0
2007-03-08 14:47:00,1.91369,1.91369,1.91347,1.91349,7000000.0
2007-03-08 14:48:00,1.9134,1.91397,1.9134,1.91347,21000000.0
2007-03-08 14:49:00,1.91352,1.91364,1.91335,1.91344,32000000.0
2007-03-08 14:50:00,1.91366,1.91398,1.91355,1.91398,33000000.0
2007-03-08 14:51:00,1.91413,1.91418,1.91386,1.91386,37000000.0
2007-03-08 14:52:00,1.91397,1.91479,1.91397,1.91479,17000000.0
2007-03-08 14:53:00,1.9147,1.91482,1.91442,1.91482,22000000.0
2007-03-08 14:54:00,1.91464,1.91469,1.91449,1.91449,17000000.0
2007-03-08 14:55:00,1.91442,1.91471,1.91442,1.91471,7000000.0
2007-03-08 14:56:00,1.91419,1.91439,1.91413,1.91425,21000000.0
2007-03-08 14:57:00,1.91449,1.9145,1.91437,1.91441,12000000.0
2007-03-08 14:58:00,1.91411,1.9143,1.91372,1.91372,31000000.0
2007-03-08 14:59:00,1.91368,1.91368,1.91319,1.91319,20000000.0
2007-03-08 15:00:00,1.91368,1.91383,1.91345,1.91345,32000000.0
2007-03-08 15:01:00,1.91363,1.91366,1.91337,1.91361,14000000.0
2007-03-08 15:02:00,1.91388,1.91406,1.91363,1.91363,26000000.0
2007-03-08 15:03:00,1.9139,1.91407,1.91387,1.91403,30000000.0
2007-03-08 15:04:00,1.91364,1.91364,1.91311,1.91337,29000000.0
2007-03-08 15:05:00,1.91363,1.91384,1.91359,1.91384,28000000.0
2007-03-08 15:06:00,1.91393,1.91413,1.91377,1.91377,16000000.0
2007-03-08 15:07:00,1.91375,1.91375,1.91361,1.91369,26000000.0
2007-03-08 15:08:00,1.91363,1.91374,1.91346,1.91358,25000000.0
2007-03-08 15:09:00,1.91317,1.91367,1.91301,1.91301,34000000.0
2007-03-08 15:10:00,1.91279,1.91303,1.91269,1.91269,36000000.0
2007-03-08 15:11:00,1.9123,1.91338,1.9123,1.91338,27000000.0
2007-03-08 15:12:00,1.9139,1.91412,1.9139,1.91412,26000000.0
2007-03-08 15:13:00,1.91444,1.91445,1.91427,1.91427,41000000.0
2007-03-08 15:14:00,1.91417,1.91436,1.91415,1.91415,30000000.0
2007-03-08 15:15:00,1.91434,1.91443,1.91427,1.91443,21000000.0
2007-03-08 15:16:00,1.91434,1.91438,1.91403,1.91403,9000000.0
2007-03-08 15:17:00,1.91424,1.91463,1.91424,1.91463,26000000.0
2007-03-08 15:18:00,1.91481,1.91511,1.91481,1.91503,10000000.0
2007-03-08 15:19:00,1.91455,1.91491,1.91455,1.91491,16000000.0
2007-03-08 15:20:00,1.91506,1.91533,1.91506,1.91527,20000000.0
2007-03-08 15:21:00,1.91536,1.91548,1.9153,1.9153,12000000.0
2007-03-08 15:22:00,1.91495,1.91514,1.91492,1.91514,22000000.0
2007-03-08 15:23:00,1.91503,1.91518,1.91502,1.91518,36000000.0
2007-03-08 15:24:00,1.91525,1.91525,1.91498,1.91498,8000000.0
2007-03-08 15:25:00,1.91473,1.91531,1.91473,1.91531,14000000.0
2007-03-08 15:26:00,1.91534,1.91562,1.91533,1.91562,40000000.0
2007-03-08 15:27:00,1.91574,1.91587,1.91574,1.91584,32000000.0
2007-03-08 15:28:00,1.91538,1.91538,1.91507,1.91507,55000000.0
2007-03-08 15:29:00,1.91519,1.91582,1.9137,1.91582,47000000.0
2007-03-08 15:30:00,1.91404,1.91659,1.914,1.91547,71000000.0
2007-03-08 15:31:00,1.91526,1.91526,1.91507,1.91507,58000000.0
2007-03-08 15:32:00,1.91515,1.91556,1.91515,1.91527,25000000.0
2007-03-08 15:33:00,1.91508,1.91535,1.91508,1.9153,32000000.0
2007-03-08 15:34:00,1.91507,1.91538,1.91501,1.91501,22000000.0
2007-03-08 15:35:00,1.91483,1.91505,1.91459,1.91482,30000000.0
2007-03-08 15:36:00,1.91481,1.91505,1.91481,1.91505,23000000.0
2007-03-08 15:37:00,1.91499,1.91499,1.91484,1.91485,24000000.0
2007-03-08 15:38:00,1.91492,1.91507,1.91485,1.91507,61000000.0
2007-03-08 15:39:00,1.91508,1.91513,1.91493,1.915,40000000.0
2007-03-08 15:40:00,1.91571,1.91674,1.91571,1.91674,37000000.0
2007-03-08 15:41:00,1.91666,1.91666,1.91624,1.91631,43000000.0
2007-03-08 15:42:00,1.91608,1.91608,1.91555,1.91555,41000000.0
2007-03-08 15:43:00,1.91563,1.91577,1.91556,1.91566,30000000.0
2007-03-08 15:44:00,1.91544,1.91544,1.9148,1.91496,29000000.0
2007-03-08 15:45:00,1.91528,1.91534,1.91502,1.91534,36000000.0
2007-03-08 15:46:00,1.9153,1.91565,1.9153,1.91565,24000000.0
2007-03-08 15:47:00,1.91559,1.91559,1.91526,1.91526,31000000.0
2007-03-08 15:48:00,1.91503,1.91514,1.9148,1.9149,33000000.0
2007-03-08 15:49:00,1.91493,1.91536,1.91493,1.91503,25000000.0
2007-03-08 15:50:00,1.91444,1.91503,1.91443,1.91464,11000000.0
2007-03-08 15:51:00,1.915,1.91533,1.91493,1.91508,37000000.0
2007-03-08 15:52:00,1.91513,1.91513,1.91484,1.91498,23000000.0
2007-03-08 15:53:00,1.91487,1.91487,1.91436,1.91436,15000000.0
2007-03-08 15:54:00,1.91423,1.91459,1.91423,1.91459,26000000.0
2007-03-08 15:55:00,1.91463,1.91463,1.91443,1.91448,33000000.0
2007-03-08 15:56:00,1.91433,1.91471,1.91433,1.91439,6000000.0
2007-03-08 15:57:00,1.91392,1.91392,1.91332,1.91332,34000000.0
2007-03-08 15:58:00,1.91306,1.91362,1.91287,1.91362,24000000.0
2007-03-08 15:59:00,1.91385,1.91399,1.91341,1.91399,23000000.0
2007-03-08 16:00:00,1.91407,1.91423,1.91399,1.91423,51000000.0
2007-03-08 16:01:00,1.91428,1.91436,1.91363,1.91363,31000000.0
2007-03-08 16:02:00,1.91367,1.91383,1.9136,1.9138,29000000.0
2007-03-08 16:03:00,1.91397,1.9143,1.91397,1.91428,51000000.0
2007-03-08 16:04:00,1.91446,1.91455,1.91415,1.91415,38000000.0
2007-03-08 16:05:00,1.91371,1.91394,1.91354,1.91394,37000000.0
2007-03-08 16:06:00,1.91419,1.91426,1.91411,1.91411,33000000.0
2007-03-08 16:07:00,1.91384,1.91392,1.91344,1.91371,37000000.0
2007-03-08 16:08:00,1.91346,1.91429,1.91346,1.91395,37000000.0
2007-03-08 16:09:00,1.9142,1.91494,1.9142,1.91468,44000000.0
2007-03-08 16:10:00,1.91483,1.915,1.91471,1.915,41000000.0
2007-03-08 16:11:00,1.91477,1.91504,1.91477,1.91498,27000000.0
2007-03-08 16:12:00,1.91506,1.91511,1.91468,1.91468,22000000.0
2007-03-08 16:13:00,1.91505,1.91536,1.91489,1.91489,38000000.0
2007-03-08 16:14:00,1.9148,1.9148,1.91445,1.91445,41000000.0
2007-03-08 16:15:00,1.91439,1.91439,1.91417,1.91419,42000000.0
2007-03-08 16:16:00,1.9141,1.91458,1.9141,1.91458,45000000.0
2007-03-08 16:17:00,1.9146,1.9146,1.9142,1.9142,22000000.0
2007-03-08 16:18:00,1.91392,1.91415,1.91391,1.91415,49000000.0
2007-03-08 16:19:00,1.91415,1.91453,1.91415,1.91453,27000000.0
2007-03-08 16:20:00,1.91411,1.9149,1.91411,1.9149,52000000.0
2007-03-08 16:21:00,1.91483,1.91483,1.91372,1.91372,37000000.0
2007-03-08 16:22:00,1.91366,1.91417,1.91366,1.91417,50000000.0
2007-03-08 16:23:00,1.91423,1.91434,1.91406,1.91434,48000000.0
2007-03-08 16:24:00,1.91445,1.91446,1.91409,1.91446,44000000.0
2007-03-08 16:25:00,1.91428,1.91428,1.91364,1.91364,28000000.0
2007-03-08 16:26:00,1.91337,1.91352,1.9131,1.91333,41000000.0
2007-03-08 16:27:00,1.91352,1.91352,1.91324,1.91324,46000000.0
2007-03-08 16:28:00,1.91333,1.91348,1.91321,1.91321,34000000.0
2007-03-08 16:29:00,1.91295,1.91325,1.91295,1.91311,24000000.0
2007-03-08 16:30:00,1.91302,1.9134,1.91302,1.91334,43000000.0
2007-03-08 16:31:00,1.9131,1.9131,1.91239,1.91304,36000000.0
2007-03-08 16:32:00,1.91328,1.91328,1.91262,1.91262,34000000.0
2007-03-08 16:33:00,1.91236,1.91241,1.91224,1.91224,41000000.0
2007-03-08 16:34:00,1.91226,1.91226,1.91211,1.91219,29000000.0
2007-03-08 16:35:00,1.91243,1.9129,1.91243,1.9129,53000000.0
2007-03-08 16:36:00,1.91275,1.91302,1.91252,1.91302,43000000.0
2007-03-08 16:37:00,1.91334,1.91334,1.91305,1.91305,56000000.0
2007-03-08 16:38:00,1.91311,1.91372,1.91311,1.91372,34000000.0
2007-03-08 16:39:00,1.91355,1.91386,1.91354,1.91386,43000000.0
2007-03-08 16:40:00,1.91376,1.91376,1.91298,1.91298,63000000.0
2007-03-08 16:41:00,1.91295,1.9131,1.91232,1.91239,44000000.0
2007-03-08 16:42:00,1.91259,1.9127,1.91217,1.9127,57000000.0
2007-03-08 16:43:00,1.91277,1.91278,1.91225,1.91245,20000000.0
2007-03-08 16:44:00,1.91262,1.91332,1.91262,1.91313,34000000.0
2007-03-08 16:45:00,1.91336,1.91373,1.91336,1.9135,41000000.0
2007-03-08 16:46:00,1.91351,1.91365,1.91333,1.91338,59000000.0
2007-03-08 16:47:00,1.91353,1.91353,1.91313,1.91317,55000000.0
2007-03-08 16:48:00,1.91292,1.91313,1.91287,1.91296,46000000.0
2007-03-08 16:49:00,1.91306,1.91334,1.91303,1.91317,35000000.0
2007-03-08 16:50:00,1.91334,1.91342,1.9132,1.91341,45000000.0
2007-03-08 16:51:00,1.91384,1.91398,1.91364,1.91375,30000000.0
2007-03-08 16:52:00,1.9138,1.91403,1.9136,1.91403,30000000.0
2007-03-08 16:53:00,1.91382,1.91409,1.91382,1.91409,19000000.0
2007-03-08 16:54:00,1.91421,1.91421,1.91386,1.91394,18000000.0
2007-03-08 16:55:00,1.91428,1.91445,1.91394,1.91395,40000000.0
2007-03-08 16:56:00,1.91398,1.91417,1.91398,1.91406,37000000.0
2007-03-08 16:57:00,1.9146,1.91485,1.91457,1.91457,17000000.0
2007-03-08 16:58:00,1.91436,1.91451,1.91418,1.91418,45000000.0
2007-03-08 16:59:00,1.91454,1.91601,1.91454,1.91601,39000000.0
2007-03-08 17:00:00,1.91581,1.91632,1.91562,1.91632,47000000.0
2007-03-08 17:01:00,1.91643,1.91643,1.91617,1.91618,26000000.0
2007-03-08 17:02:00,1.91656,1.91679,1.91647,1.91676,33000000.0
2007-03-08 17:03:00,1.91637,1.91645,1.91613,1.91645,33000000.0
2007-03-08 17:04:00,1.91648,1.91657,1.91635,1.91638,37000000.0
2007-03-08 17:05:00,1.91664,1.91723,1.91664,1.91713,35000000.0
2007-03-08 17:06:00,1.91744,1.9175,1.9172,1.9174,46000000.0
2007-03-08 17:07:00,1.9176,1.91769,1.91744,1.91769,33000000.0
2007-03-08 17:08:00,1.91773,1.91773,1.91743,1.91763,45000000.0
2007-03-08 17:09:00,1.9178,1.91785,1.91775,1.91775,47000000.0
2007-03-08 17:10:00,1.91793,1.91852,1.91793,1.91852,6000000.0
2007-03-08 17:11:00,1.91887,1.91887,1.9181,1.9181,44000000.0
2007-03-08 17:12:00,1.91821,1.9183,1.91803,1.91813,23000000.0
2007-03-08 17:13:00,1.91849,1.91892,1.91846,1.9188,35000000.0
2007-03-08 17:14:00,1.91882,1.91887,1.91815,1.91815,27000000.0
2007-03-08 17:15:00,1.91804,1.91814,1.91777,1.91814,26000000.0
2007-03-08 17:16:00,1.91813,1.91816,1.9181,1.91812,27000000.0
2007-03-08 17:17:00,1.91803,1.91803,1.91759,1.91759,38000000.0
2007-03-08 17:18:00,1.91775,1.91801,1.91775,1.91794,29000000.0
2007-03-08 17:19:00,1.91785,1.91785,1.91666,1.91666,19000000.0
2007-03-08 17:20:00,1.91683,1.91704,1.91667,1.91667,29000000.0
2007-03-08 17:21:00,1.91628,1.91655,1.91622,1.91622,26000000.0
2007-03-08 17:22:00,1.91587,1.91613,1.91586,1.91613,30000000.0
2007-03-08 17:23:00,1.91624,1.91663,1.91624,1.91645,32000000.0
2007-03-08 17:24:00,1.91591,1.91591,1.9153,1.91551,23000000.0
2007-03-08 17:25:00,1.91605,1.91608,1.91555,1.91608,20000000.0
2007-03-08 17:26:00,1.91603,1.9165,1.91603,1.91633,18000000.0
2007-03-08 17:27:00,1.91671,1.91671,1.91635,1.91669,44000000.0
2007-03-08 17:28:00,1.91657,1.91708,1.91657,1.91701,39000000.0
2007-03-08 17:29:00,1.91703,1.91724,1.91703,1.91724,36000000.0
2007-03-08 17:30:00,1.91697,1.91734,1.91697,1.91734,61000000.0
2007-03-08 17:31:00,1.91748,1.91755,1.91738,1.91753,62000000.0
2007-03-08 17:32:00,1.9175,1.91752,1.91741,1.91741,54000000.0
2007-03-08 17:33:00,1.91728,1.91731,1.9169,1.9169,64000000.0
2007-03-08 17:34:00,1.91689,1.91727,1.91678,1.91678,60000000.0
2007-03-08 17:35:00,1.91667,1.91688,1.91667,1.91687,43000000.0
2007-03-08 17:36:00,1.91709,1.91709,1.91605,1.91605,58000000.0
2007-03-08 17:37:00,1.91627,1.9165,1.91627,1.91631,47000000.0
2007-03-08 17:38:00,1.91622,1.91645,1.91622,1.91645,44000000.0
2007-03-08 17:39:00,1.91658,1.91667,1.91651,1.91662,41000000.0
2007-03-08 17:40:00,1.91629,1.91629,1.91609,1.91614,59000000.0
2007-03-08 17:41:00,1.91611,1.91615,1.91607,1.9161,50000000.0
2007-03-08 17:42:00,1.91616,1.91647,1.91616,1.91635,37000000.0
2007-03-08 17:43:00,1.9163,1.9163,1.91606,1.91617,33000000.0
2007-03-08 17:44:00,1.91597,1.91619,1.91567,1.9158,46000000.0
2007-03-08 17:45:00,1.91583,1.91588,1.91575,1.91575,49000000.0
2007-03-08 17:46:00,1.91594,1.91615,1.91594,1.91614,56000000.0
2007-03-08 17:47:00,1.91621,1.91628,1.91612,1.91625,65000000.0
2007-03-08 17:48:00,1.91619,1.91619,1.91582,1.9161,61000000.0
2007-03-08 17:49:00,1.91608,1.91618,1.91584,1.91584,72000000.0
2007-03-08 17:50:00,1.9158,1.91587,1.91567,1.91587,53000000.0
2007-03-08 17:51:00,1.91612,1.91614,1.91598,1.916,54000000.0
2007-03-08 17:52:00,1.91595,1.91664,1.91595,1.91664,51000000.0
2007-03-08 17:53:00,1.9167,1.9167,1.91632,1.91632,42000000.0
2007-03-08 17:54:00,1.91618,1.91624,1.91595,1.91624,32000000.0
2007-03-08 17:55:00,1.91611,1.91629,1.91601,1.91601,32000000.0
2007-03-08 17:56:00,1.91589,1.91589,1.91544,1.91565,47000000.0
2007-03-08 17:57:00,1.9157,1.91595,1.91569,1.91595,34000000.0
2007-03-08 17:58:00,1.91599,1.916,1.91591,1.91591,44000000.0
2007-03-08 17:59:00,1.91564,1.91564,1.91367,1.91367,39000000.0
2007-03-08 18:00:00,1.91371,1.91474,1.91367,1.91474,32000000.0
2007-03-08 18:01:00,1.91479,1.91494,1.91443,1.91494,52000000.0
2007-03-08 18:02:00,1.91539,1.91539,1.91503,1.91505,30000000.0
2007-03-08 18:03:00,1.9151,1.91521,1.91485,1.91485,38000000.0
2007-03-08 18:04:00,1.91485,1.91504,1.91485,1.91489,38000000.0
2007-03-08 18:05:00,1.91467,1.91467,1.91446,1.91446,36000000.0
2007-03-08 18:06:00,1.91455,1.91469,1.9141,1.9141,32000000.0
2007-03-08 18:07:00,1.91368,1.91388,1.91368,1.91369,38000000.0
2007-03-08 18:08:00,1.91347,1.91372,1.91347,1.91372,56000000.0
2007-03-08 18:09:00,1.91384,1.91384,1.91314,1.91314,34000000.0
2007-03-08 18:10:00,1.91317,1.91317,1.91299,1.91314,26000000.0
2007-03-08 18:11:00,1.9127,1.91345,1.9127,1.91345,34000000.0
2007-03-08 18:12:00,1.91398,1.91429,1.91388,1.91429,24000000.0
2007-03-08 18:13:00,1.91436,1.91436,1.91356,1.91356,30000000.0
2007-03-08 18:14:00,1.91342,1.9142,1.91342,1.9142,22000000.0
2007-03-08 18:15:00,1.9143,1.91476,1.9143,1.91447,21000000.0
2007-03-08 18:16:00,1.91398,1.91416,1.91394,1.91411,66000000.0
2007-03-08 18:17:00,1.91428,1.91494,1.91423,1.91494,60000000.0
2007-03-08 18:18:00,1.91517,1.91517,1.91495,1.91495,33000000.0
2007-03-08 18:19:00,1.91496,1.91567,1.91496,1.91567,46000000.0
2007-03-08 18:20:00,1.91576,1.91576,1.91508,1.9156,61000000.0
2007-03-08 18:21:00,1.9154,1.91562,1.9154,1.91543,37000000.0
2007-03-08 18:22:00,1.91551,1.91589,1.91549,1.91589,49000000.0
2007-03-08 18:23:00,1.91595,1.91613,1.91591,1.91601,34000000.0
2007-03-08 18:24:00,1.91599,1.9162,1.91591,1.91608,47000000.0
2007-03-08 18:25:00,1.91624,1.91624,1.91596,1.91596,31000000.0
2007-03-08 18:26:00,1.9158,1.91581,1.91549,1.91566,43000000.0
2007-03-08 18:27:00,1.91562,1.91571,1.91555,1.91555,35000000.0
2007-03-08 18:28:00,1.91551,1.91556,1.91546,1.91546,18000000.0
2007-03-08 18:29:00,1.91543,1.91543,1.91525,1.91533,24000000.0
2007-03-08 18:30:00,1.91563,1.91563,1.91545,1.91554,32000000.0
2007-03-08 18:31:00,1.91585,1.91633,1.91585,1.91625,46000000.0
2007-03-08 18:32:00,1.91625,1.91625,1.91568,1.91568,55000000.0
2007-03-08 18:33:00,1.9155,1.9155,1.91531,1.91538,29000000.0
2007-03-08 18:34:00,1.91545,1.91578,1.91543,1.91578,32000000.0
2007-03-08 18:35:00,1.91562,1.9159,1.91551,1.9159,47000000.0
2007-03-08 18:36:00,1.91588,1.91589,1.91571,1.91581,65000000.0
2007-03-08 18:37:00,1.91569,1.91584,1.91546,1.91546,63000000.0
2007-03-08 18:38:00,1.91537,1.91592,1.91537,1.91582,61000000.0
2007-03-08 18:39:00,1.91584,1.91584,1.91546,1.91556,37000000.0
2007-03-08 18:40:00,1.918,1.918,1.918,1.918,68000000.0
2007-03-08 18:41:00,1.91594,1.91611,1.91586,1.9161,68000000.0
2007-03-08 18:42:00,1.91652,1.91652,1.9162,1.91645,40000000.0
2007-03-08 18:43:00,1.91635,1.91635,1.91574,1.91579,39000000.0
2007-03-08 18:44:00,1.91573,1.9163,1.91561,1.91628,33000000.0
2007-03-08 18:45:00,1.91655,1.91656,1.9161,1.91621,57000000.0
2007-03-08 18:46:00,1.91641,1.91648,1.91612,1.9162,61000000.0
2007-03-08 18:47:00,1.91602,1.91615,1.91602,1.91611,41000000.0
2007-03-08 18:48:00,1.91612,1.91624,1.916,1.91613,26000000.0
2007-03-08 18:49:00,1.916,1.91635,1.916,1.9162,31000000.0
2007-03-08 18:50:00,1.91608,1.91624,1.91608,1.91621,37000000.0
2007-03-08 18:51:00,1.91623,1.91623,1.91609,1.91609,17000000.0
2007-03-08 18:52:00,1.91635,1.91668,1.91635,1.91662,33000000.0
2007-03-08 18:53:00,1.917,1.917,1.91648,1.91649,31000000.0
2007-03-08 18:54:00,1.91634,1.91656,1.91628,1.91656,11000000.0
2007-03-08 18:55:00,1.91615,1.91658,1.91615,1.91621,22000000.0
2007-03-08 18:56:00,1.91615,1.91618,1.91579,1.91618,16000000.0
2007-03-08 18:57:00,1.91648,1.9165,1.91613,1.91613,15000000.0
2007-03-08 18:58:00,1.91637,1.9167,1.91637,1.9167,19000000.0
2007-03-08 18:59:00,1.91666,1.91666,1.91625,1.91625,26000000.0
2007-03-08 19:00:00,1.91624,1.91641,1.91624,1.9164,12000000.0
2007-03-08 19:01:00,1.91645,1.91645,1.91609,1.91609,18000000.0
2007-03-08 19:02:00,1.9163,1.91645,1.91603,1.91608,23000000.0
2007-03-08 19:03:00,1.9162,1.91622,1.91614,1.91617,21000000.0
2007-03-08 19:04:00,1.91604,1.91619,1.91603,1.91615,55000000.0
2007-03-08 19:05:00,1.91671,1.91672,1.91659,1.91665,42000000.0
2007-03-08 19:06:00,1.91644,1.91655,1.91613,1.91651,63000000.0
2007-03-08 19:07:00,1.91654,1.91663,1.91651,1.91661,39000000.0
2007-03-08 19:08:00,1.91671,1.91688,1.91655,1.91655,32000000.0
2007-03-08 19:09:00,1.917,1.917,1.91654,1.91655,56000000.0
2007-03-08 19:10:00,1.91675,1.91695,1.91671,1.91695,27000000.0
2007-03-08 19:11:00,1.91683,1.9169,1.91662,1.91687,36000000.0
2007-03-08 19:12:00,1.91698,1.91698,1.91684,1.91685,25000000.0
2007-03-08 19:13:00,1.91656,1.91672,1.91649,1.91672,23000000.0
2007-03-08 19:14:00,1.91666,1.91666,1.91636,1.91636,37000000.0
2007-03-08 19:15:00,1.91633,1.91633,1.91591,1.91591,17000000.0
2007-03-08 19:16:00,1.91599,1.91603,1.91569,1.91569,23000000.0
2007-03-08 19:17:00,1.9194,1.9194,1.9194,1.9194,30000000.0
2007-03-08 19:18:00,1.91552,1.91552,1.91519,1.91525,30000000.0
2007-03-08 19:19:00,1.91506,1.91514,1.91489,1.91494,36000000.0
2007-03-08 19:20:00,1.91487,1.91502,1.91469,1.91502,23000000.0
2007-03-08 19:21:00,1.91531,1.91531,1.91519,1.91528,21000000.0
2007-03-08 19:22:00,1.91494,1.91494,1.91464,1.91478,25000000.0
2007-03-08 19:23:00,1.9191,1.9191,1.9191,1.9191,39000000.0
2007-03-08 19:24:00,1.91536,1.91558,1.91518,1.91544,39000000.0
2007-03-08 19:25:00,1.91568,1.91614,1.91568,1.91585,49000000.0
2007-03-08 19:26:00,1.91573,1.91573,1.91544,1.91546,48000000.0
2007-03-08 19:27:00,1.91538,1.91572,1.91538,1.91569,51000000.0
2007-03-08 19:28:00,1.9184,1.9184,1.9183,1.9184,28000000.0
2007-03-08 19:29:00,1.91562,1.91562,1.91528,1.91529,28000000.0
2007-03-08 19:30:00,1.91568,1.91729,1.91568,1.91729,32000000.0
2007-03-08 19:31:00,1.91689,1.91739,1.91689,1.91705,28000000.0
2007-03-08 19:32:00,1.91696,1.91745,1.91695,1.91728,31000000.0
2007-03-08 19:33:00,1.91722,1.91722,1.91703,1.91708,14000000.0
2007-03-08 19:34:00,1.91754,1.91754,1.91712,1.91715,49000000.0
2007-03-08 19:35:00,1.91737,1.91758,1.91715,1.91721,28000000.0
2007-03-08 19:36:00,1.91698,1.91698,1.91635,1.91635,16000000.0
2007-03-08 19:37:00,1.91614,1.91668,1.91614,1.91668,26000000.0
2007-03-08 19:38:00,1.9161,1.9161,1.91574,1.91589,8000000.0
2007-03-08 19:39:00,1.91664,1.91703,1.91664,1.91703,13000000.0
2007-03-08 19:40:00,1.91664,1.91694,1.91663,1.91667,16000000.0
2007-03-08 19:41:00,1.9172,1.91754,1.9172,1.91745,17000000.0
2007-03-08 19:42:00,1.91744,1.9177,1.91736,1.9177,19000000.0
2007-03-08 19:43:00,1.91785,1.91787,1.91775,1.91776,21000000.0
2007-03-08 19:44:00,1.91801,1.91824,1.91797,1.91797,21000000.0
2007-03-08 19:45:00,1.91795,1.91796,1.91755,1.91781,33000000.0
2007-03-08 19:46:00,1.9183,1.91855,1.91811,1.91811,18000000.0
2007-03-08 19:47:00,1.91781,1.91814,1.91781,1.91814,22000000.0
2007-03-08 19:48:00,1.91824,1.91829,1.91818,1.91825,18000000.0
2007-03-08 19:49:00,1.9181,1.9184,1.9181,1.9182,23000000.0
2007-03-08 19:50:00,1.91854,1.9188,1.91834,1.91834,23000000.0
2007-03-08 19:51:00,1.91911,1.91911,1.91718,1.91901,7000000.0
2007-03-08 19:52:00,1.91886,1.91959,1.91886,1.91959,15000000.0
2007-03-08 19:53:00,1.91951,1.91954,1.91931,1.91954,21000000.0
2007-03-08 19:54:00,1.91953,1.91954,1.91938,1.91949,9000000.0
2007-03-08 19:55:00,1.91926,1.91933,1.91904,1.91933,30000000.0
2007-03-08 19:56:00,1.91965,1.91965,1.91931,1.91931,20000000.0
2007-03-08 19:57:00,1.9192,1.9192,1.91891,1.91911,12000000.0
2007-03-08 19:58:00,1.91908,1.91908,1.91831,1.91831,13000000.0
2007-03-08 19:59:00,1.9183,1.91874,1.9183,1.91874,31000000.0
2007-03-08 20:00:00,1.91878,1.91883,1.91869,1.91873,23000000.0
2007-03-08 20:01:00,1.9167,1.9176,1.9166,1.9176,18000000.0
2007-03-08 20:02:00,1.917,1.9171,1.9169,1.9171,18000000.0
2007-03-08 20:03:00,1.91897,1.91916,1.91897,1.91898,18000000.0
2007-03-08 20:04:00,1.91876,1.91896,1.91876,1.91884,27000000.0
2007-03-08 20:05:00,1.91861,1.91861,1.91806,1.91806,23000000.0
2007-03-08 20:06:00,1.91806,1.91821,1.91801,1.91801,13000000.0
2007-03-08 20:07:00,1.91814,1.91814,1.91752,1.91752,29000000.0
2007-03-08 20:08:00,1.91747,1.91819,1.91747,1.91819,15000000.0
2007-03-08 20:09:00,1.91826,1.9188,1.91826,1.9188,17000000.0
2007-03-08 20:10:00,1.9187,1.91877,1.9186,1.9186,8000000.0
2007-03-08 20:11:00,1.91813,1.91863,1.91813,1.91863,10000000.0
2007-03-08 20:12:00,1.91868,1.91892,1.91868,1.91892,15000000.0
2007-03-08 20:13:00,1.91889,1.91889,1.9184,1.91846,17000000.0
2007-03-08 20:14:00,1.91822,1.91854,1.91822,1.91852,15000000.0
2007-03-08 20:15:00,1.91859,1.91866,1.91855,1.91862,10000000.0
2007-03-08 20:16:00,1.91871,1.9188,1.91864,1.91878,22000000.0
2007-03-08 20:17:00,1.91875,1.91875,1.91822,1.91852,7000000.0
2007-03-08 20:18:00,1.91863,1.91873,1.91858,1.91858,24000000.0
2007-03-08 20:19:00,1.91873,1.91887,1.91873,1.91881,9000000.0
2007-03-08 20:20:00,1.91843,1.91843,1.91806,1.91806,14000000.0
2007-03-08 20:21:00,1.91816,1.91816,1.91789,1.91806,7000000.0
2007-03-08 20:22:00,1.91832,1.91842,1.91818,1.91842,12000000.0
2007-03-08 20:23:00,1.91838,1.91838,1.91822,1.91822,8000000.0
2007-03-08 20:24:00,1.91793,1.91816,1.91784,1.91788,15000000.0
2007-03-08 20:25:00,1.91779,1.91803,1.91779,1.91793,16000000.0
2007-03-08 20:26:00,1.91799,1.9182,1.91793,1.91802,22000000.0
2007-03-08 20:27:00,1.9159,1.9166,1.9159,1.9161,7000000.0
2007-03-08 20:28:00,1.91782,1.91789,1.91758,1.91758,7000000.0
2007-03-08 20:29:00,1.9175,1.91764,1.91747,1.91749,20000000.0
2007-03-08 20:30:00,1.91756,1.91775,1.91753,1.91757,27000000.0
2007-03-08 20:31:00,1.91761,1.91761,1.91725,1.91725,4000000.0
2007-03-08 20:32:00,1.91742,1.91752,1.9174,1.9175,20000000.0
2007-03-08 20:33:00,1.91754,1.91754,1.91732,1.91743,14000000.0
2007-03-08 20:34:00,1.91748,1.91759,1.91747,1.91756,28000000.0
2007-03-08 20:35:00,1.9169,1.9171,1.9169,1.917,11000000.0
2007-03-08 20:36:00,1.91751,1.91751,1.91721,1.91727,11000000.0
2007-03-08 20:37:00,1.91771,1.91816,1.91771,1.91807,7000000.0
2007-03-08 20:38:00,1.91788,1.91809,1.91784,1.91788,10000000.0
2007-03-08 20:39:00,1.9177,1.91772,1.91756,1.91756,9000000.0
2007-03-08 20:40:00,1.91753,1.91757,1.91739,1.91739,8000000.0
2007-03-08 20:41:00,1.91776,1.91783,1.91772,1.91781,8000000.0
2007-03-08 20:42:00,1.91773,1.91773,1.91723,1.91723,15000000.0
2007-03-08 20:43:00,1.9174,1.91774,1.9174,1.91774,12000000.0
2007-03-08 20:44:00,1.91776,1.91776,1.91756,1.9177,7000000.0
2007-03-08 20:45:00,1.91759,1.91759,1.91738,1.91745,12000000.0
2007-03-08 20:46:00,1.91735,1.91743,1.91733,1.91735,9000000.0
2007-03-08 20:47:00,1.9201,1.9201,1.9193,1.9193,18000000.0
2007-03-08 20:48:00,1.9186,1.9193,1.9185,1.9193,18000000.0
2007-03-08 20:49:00,1.91742,1.91742,1.91722,1.91722,18000000.0
2007-03-08 20:50:00,1.91711,1.91711,1.91692,1.91695,7000000.0
2007-03-08 20:51:00,1.91684,1.91684,1.91661,1.91664,18000000.0
2007-03-08 20:52:00,1.91668,1.91687,1.91662,1.91687,15000000.0
2007-03-08 20:53:00,1.9192,1.9193,1.919,1.919,10000000.0
2007-03-08 20:54:00,1.91679,1.91693,1.91678,1.91689,10000000.0
2007-03-08 20:55:00,1.91671,1.91671,1.9164,1.9164,5000000.0
2007-03-08 20:56:00,1.91628,1.91628,1.91611,1.91627,8000000.0
2007-03-08 20:57:00,1.91632,1.91654,1.9161,1.9161,18000000.0
2007-03-08 20:58:00,1.91572,1.91573,1.91552,1.91573,14000000.0
2007-03-08 20:59:00,1.91632,1.91642,1.91614,1.91634,8000000.0
2007-03-08 21:00:00,1.91599,1.91641,1.91597,1.91641,7000000.0
2007-03-08 21:01:00,1.91623,1.91623,1.91601,1.91601,16000000.0
2007-03-08 21:02:00,1.91589,1.91624,1.91589,1.91624,8000000.0
2007-03-08 21:03:00,1.91628,1.91634,1.9162,1.91631,13000000.0
2007-03-08 21:04:00,1.9163,1.91632,1.91623,1.91632,8000000.0
2007-03-08 21:05:00,1.9163,1.9163,1.91563,1.91592,11000000.0
2007-03-08 21:06:00,1.91587,1.91587,1.91552,1.91571,8000000.0
2007-03-08 21:07:00,1.9157,1.91581,1.91564,1.91568,7000000.0
2007-03-08 21:08:00,1.91571,1.91571,1.91564,1.91567,11000000.0
2007-03-08 21:09:00,1.91526,1.91526,1.91507,1.91507,9000000.0
2007-03-08 21:10:00,1.91509,1.91514,1.91496,1.91514,10000000.0
2007-03-08 21:11:00,1.91514,1.91524,1.9151,1.91518,8000000.0
2007-03-08 21:12:00,1.91523,1.91541,1.91346,1.91346,10000000.0
2007-03-08 21:13:00,1.91531,1.91541,1.91531,1.91541,8000000.0
2007-03-08 21:14:00,1.91546,1.91574,1.91525,1.91574,7000000.0
2007-03-08 21:15:00,1.9194,1.9194,1.9194,1.9194,9000000.0
2007-03-08 21:16:00,1.91603,1.91603,1.91594,1.91599,9000000.0
2007-03-08 21:17:00,1.9159,1.9159,1.9155,1.9158,7000000.0
2007-03-08 21:18:00,1.9158,1.91607,1.9158,1.91607,7000000.0
2007-03-08 21:19:00,1.91608,1.91617,1.916,1.91601,8000000.0
2007-03-08 21:20:00,1.9161,1.91627,1.91607,1.91607,12000000.0
2007-03-08 21:21:00,1.91596,1.91596,1.91575,1.91577,8000000.0
2007-03-08 21:22:00,1.91603,1.91604,1.91595,1.91604,7000000.0
2007-03-08 21:23:00,1.91595,1.91607,1.9159,1.91605,10000000.0
2007-03-08 21:24:00,1.9181,1.9184,1.9177,1.9177,6000000.0
2007-03-08 21:25:00,1.91611,1.91616,1.91599,1.91609,6000000.0
2007-03-08 21:26:00,1.91572,1.91572,1.91503,1.91503,5000000.0
2007-03-08 21:27:00,1.91511,1.91547,1.91511,1.91541,6000000.0
2007-03-08 21:28:00,1.91538,1.91548,1.91532,1.91548,20000000.0
2007-03-08 21:29:00,1.91546,1.91546,1.91515,1.91528,8000000.0
2007-03-08 21:30:00,1.9189,1.9189,1.9178,1.9181,4000000.0
2007-03-08 21:31:00,1.9153,1.91569,1.9153,1.91569,4000000.0
2007-03-08 21:32:00,1.91575,1.91575,1.91545,1.91561,7000000.0
2007-03-08 21:33:00,1.91576,1.91576,1.91561,1.91574,6000000.0
2007-03-08 21:34:00,1.91576,1.9159,1.91576,1.91584,10000000.0
2007-03-08 21:35:00,1.91597,1.91601,1.9159,1.91595,11000000.0
2007-03-08 21:36:00,1.91635,1.91659,1.9163,1.91659,11000000.0
2007-03-08 21:37:00,1.91674,1.91695,1.91657,1.91695,11000000.0
2007-03-08 21:38:00,1.9174,1.91777,1.91725,1.91725,26000000.0
2007-03-08 21:39:00,1.91662,1.91662,1.91606,1.91609,18000000.0
2007-03-08 21:40:00,1.91654,1.91655,1.91642,1.91644,12000000.0
2007-03-08 21:41:00,1.9172,1.91746,1.91704,1.91746,7000000.0
2007-03-08 21:42:00,1.9175,1.9175,1.91731,1.91732,7000000.0
2007-03-08 21:43:00,1.91764,1.91895,1.91764,1.91895,11000000.0
2007-03-08 21:44:00,1.9191,1.91929,1.91876,1.91876,18000000.0
2007-03-08 21:45:00,1.91876,1.91899,1.91876,1.91899,7000000.0
2007-03-08 21:46:00,1.919,1.91902,1.91888,1.91888,7000000.0
2007-03-08 21:47:00,1.91909,1.91911,1.91893,1.91893,4000000.0
2007-03-08 21:48:00,1.91863,1.91893,1.91833,1.91893,7000000.0
2007-03-08 21:49:00,1.91883,1.91886,1.91872,1.91884,8000000.0
2007-03-08 21:50:00,1.91852,1.91865,1.91852,1.91862,10000000.0
2007-03-08 21:51:00,1.91846,1.91846,1.91826,1.91842,7000000.0
2007-03-08 21:52:00,1.91854,1.91854,1.91831,1.91838,7000000.0
2007-03-08 21:53:00,1.91836,1.91849,1.91826,1.91826,8000000.0
2007-03-08 21:54:00,1.9186,1.91873,1.9186,1.91873,9000000.0
2007-03-08 21:55:00,1.91874,1.91887,1.91872,1.91887,11000000.0
2007-03-08 21:56:00,1.91866,1.91868,1.91857,1.91868,6000000.0
2007-03-08 21:57:00,1.91864,1.91877,1.91856,1.91877,13000000.0
2007-03-08 21:58:00,1.91876,1.91902,1.91876,1.91902,6000000.0
2007-03-08 21:59:00,1.91877,1.91877,1.91821,1.91821,25000000.0
2007-03-08 22:00:00,1.91834,1.91843,1.9182,1.91836,12000000.0
2007-03-08 22:01:00,1.91863,1.91892,1.91859,1.91892,6000000.0
2007-03-08 22:02:00,1.91876,1.91876,1.91868,1.91874,11000000.0
2007-03-08 22:03:00,1.91872,1.91885,1.91872,1.9188,9000000.0
2007-03-08 22:04:00,1.91896,1.91896,1.91866,1.91866,11000000.0
2007-03-08 22:05:00,1.91885,1.91893,1.9188,1.91893,5000000.0
2007-03-08 22:06:00,1.91889,1.91928,1.91889,1.91928,8000000.0
2007-03-08 22:07:00,1.91927,1.91936,1.91921,1.91927,15000000.0
2007-03-08 22:08:00,1.91933,1.91933,1.91886,1.91886,6000000.0
2007-03-08 22:09:00,1.91881,1.91891,1.91855,1.91891,13000000.0
2007-03-08 22:10:00,1.9191,1.91916,1.91903,1.91903,9000000.0
2007-03-08 22:11:00,1.91912,1.91921,1.91899,1.91921,8000000.0
2007-03-08 22:12:00,1.91851,1.91858,1.91836,1.91836,15000000.0
2007-03-08 22:13:00,1.91849,1.91849,1.91824,1.91824,10000000.0
2007-03-08 22:14:00,1.91822,1.91856,1.91822,1.91856,13000000.0
2007-03-08 22:15:00,1.91867,1.91886,1.91867,1.91886,7000000.0
2007-03-08 22:16:00,1.91863,1.91863,1.91839,1.91857,8000000.0
2007-03-08 22:17:00,1.91835,1.91835,1.91813,1.91813,16000000.0
2007-03-08 22:18:00,1.91827,1.91827,1.91811,1.9182,5000000.0
2007-03-08 22:19:00,1.91819,1.91822,1.91808,1.91819,6000000.0
2007-03-08 22:20:00,1.91791,1.91812,1.91752,1.91805,7000000.0
2007-03-08 22:21:00,1.91803,1.91803,1.91779,1.91799,11000000.0
2007-03-08 22:22:00,1.918,1.91807,1.91784,1.91784,8000000.0
2007-03-08 22:23:00,1.91785,1.91785,1.91733,1.91733,15000000.0
2007-03-08 22:24:00,1.91594,1.9171,1.91594,1.91708,10000000.0
2007-03-08 22:25:00,1.91707,1.91739,1.91707,1.91739,5000000.0
2007-03-08 22:26:00,1.91758,1.91758,1.91722,1.91757,10000000.0
2007-03-08 22:27:00,1.9174,1.9174,1.91713,1.91717,10000000.0
2007-03-08 22:28:00,1.91726,1.91741,1.91723,1.91735,8000000.0
2007-03-08 22:29:00,1.9172,1.91726,1.91707,1.91707,7000000.0
2007-03-08 22:30:00,1.91748,1.91755,1.91727,1.91742,11000000.0
2007-03-08 22:31:00,1.91728,1.91731,1.91703,1.91726,7000000.0
2007-03-08 22:32:00,1.91741,1.9178,1.91741,1.9178,7000000.0
2007-03-08 22:33:00,1.91788,1.91788,1.91771,1.91771,6000000.0
2007-03-08 22:34:00,1.91782,1.91813,1.91773,1.91813,47000000.0
2007-03-08 22:35:00,1.91802,1.91812,1.91786,1.91812,8000000.0
2007-03-08 22:36:00,1.9181,1.9181,1.91788,1.91788,7000000.0
2007-03-08 22:37:00,1.91774,1.91798,1.91774,1.91798,28000000.0
2007-03-08 22:38:00,1.91806,1.91826,1.91806,1.91811,10000000.0
2007-03-08 22:39:00,1.91789,1.9179,1.91772,1.91772,11000000.0
2007-03-08 22:40:00,1.91769,1.91769,1.91694,1.91694,9000000.0
2007-03-08 22:41:00,1.9167,1.91674,1.91651,1.91674,16000000.0
2007-03-08 22:42:00,1.9161,1.9161,1.9156,1.9157,8000000.0
2007-03-08 22:43:00,1.9154,1.9158,1.9154,1.9158,8000000.0
2007-03-08 22:44:00,1.91674,1.91674,1.91659,1.91673,8000000.0
2007-03-08 22:45:00,1.91672,1.91672,1.91661,1.91671,12000000.0
2007-03-08 22:46:00,1.91704,1.91705,1.91692,1.91692,9000000.0
2007-03-08 22:47:00,1.91674,1.91677,1.91673,1.91676,16000000.0
2007-03-08 22:48:00,1.91678,1.91686,1.91673,1.91673,11000000.0
2007-03-08 22:49:00,1.9159,1.916,1.9159,1.916,16000000.0
2007-03-08 22:50:00,1.91676,1.91684,1.91676,1.91684,16000000.0
2007-03-08 22:51:00,1.91706,1.91706,1.91685,1.91689,7000000.0
2007-03-08 22:52:00,1.9157,1.9158,1.9157,1.9158,8000000.0
2007-03-08 22:53:00,1.91693,1.91706,1.91693,1.91706,8000000.0
2007-03-08 22:54:00,1.91724,1.91725,1.91713,1.91716,7000000.0
2007-03-08 22:55:00,1.91726,1.91728,1.91719,1.9172,8000000.0
2007-03-08 22:56:00,1.91748,1.91748,1.9174,1.91747,8000000.0
2007-03-08 22:57:00,1.91746,1.91764,1.91726,1.91749,10000000.0
2007-03-08 22:58:00,1.91759,1.91759,1.91734,1.91737,7000000.0
2007-03-08 22:59:00,1.91733,1.91733,1.91713,1.91713,9000000.0
2007-03-08 23:00:00,1.91704,1.91714,1.91689,1.91689,12000000.0
2007-03-08 23:01:00,1.91684,1.91704,1.91684,1.91695,9000000.0
2007-03-08 23:02:00,1.91708,1.91719,1.91708,1.91719,7000000.0
2007-03-08 23:03:00,1.91703,1.91706,1.91694,1.91694,12000000.0
2007-03-08 23:04:00,1.91658,1.91664,1.91649,1.91655,9000000.0
2007-03-08 23:05:00,1.91631,1.91636,1.9163,1.9163,11000000.0
2007-03-08 23:06:00,1.91645,1.91671,1.91645,1.91669,5000000.0
2007-03-08 23:08:00,1.9169,1.9169,1.91679,1.91688,15000000.0
2007-03-08 23:09:00,1.91695,1.91707,1.91695,1.91707,7000000.0
2007-03-08 23:10:00,1.91709,1.91709,1.91687,1.91689,8000000.0
2007-03-08 23:11:00,1.9157,1.9157,1.9157,1.9157,9000000.0
2007-03-08 23:12:00,1.9158,1.9158,1.9157,1.9158,9000000.0
2007-03-08 23:13:00,1.916,1.9161,1.9159,1.9159,9000000.0
2007-03-08 23:14:00,1.91665,1.91698,1.91665,1.91698,9000000.0
2007-03-08 23:15:00,1.9168,1.9168,1.91644,1.91658,8000000.0
2007-03-08 23:16:00,1.91678,1.91678,1.91657,1.91658,9000000.0
2007-03-08 23:17:00,1.91629,1.91646,1.91629,1.91643,7000000.0
2007-03-08 23:18:00,1.91613,1.91613,1.91561,1.91602,7000000.0
2007-03-08 23:19:00,1.91589,1.91596,1.91548,1.91596,9000000.0
2007-03-08 23:20:00,1.91624,1.91694,1.91624,1.91684,9000000.0
2007-03-08 23:21:00,1.91659,1.91659,1.91611,1.91611,5000000.0
2007-03-08 23:22:00,1.9162,1.91653,1.9162,1.91646,7000000.0
2007-03-08 23:23:00,1.91678,1.91678,1.91661,1.91661,6000000.0
2007-03-08 23:24:00,1.91634,1.91639,1.91624,1.91631,9000000.0
2007-03-08 23:25:00,1.9163,1.9166,1.9161,1.9166,5000000.0
2007-03-08 23:26:00,1.91638,1.91638,1.91624,1.91629,5000000.0
2007-03-08 23:27:00,1.91597,1.91612,1.91595,1.91612,5000000.0
2007-03-08 23:28:00,1.91622,1.91629,1.9161,1.9161,7000000.0
2007-03-08 23:29:00,1.91596,1.91602,1.91576,1.91602,25000000.0
2007-03-08 23:30:00,1.91585,1.91607,1.91584,1.91595,7000000.0
2007-03-08 23:31:00,1.9158,1.91586,1.91579,1.91579,14000000.0
2007-03-08 23:32:00,1.91592,1.91609,1.91591,1.91591,9000000.0
2007-03-08 23:33:00,1.9175,1.9178,1.9175,1.9178,6000000.0
2007-03-08 23:34:00,1.91597,1.91597,1.91578,1.91578,6000000.0
2007-03-08 23:35:00,1.91598,1.91615,1.91598,1.91612,12000000.0
2007-03-08 23:36:00,1.91617,1.91617,1.91582,1.91606,9000000.0
2007-03-08 23:37:00,1.91592,1.91625,1.91592,1.91625,8000000.0
2007-03-08 23:38:00,1.91604,1.91614,1.91603,1.91614,8000000.0
2007-03-08 23:39:00,1.91604,1.91634,1.91594,1.91631,11000000.0
2007-03-08 23:40:00,1.91635,1.91635,1.91516,1.91516,21000000.0
2007-03-08 23:41:00,1.91559,1.91566,1.91531,1.91564,7000000.0
2007-03-08 23:42:00,1.91553,1.91555,1.91541,1.91541,19000000.0
2007-03-08 23:43:00,1.91543,1.91567,1.91538,1.91567,7000000.0
2007-03-08 23:44:00,1.91544,1.91544,1.9151,1.9151,8000000.0
2007-03-08 23:45:00,1.91531,1.91531,1.9151,1.9151,7000000.0
2007-03-08 23:46:00,1.91485,1.91502,1.91485,1.91502,8000000.0
2007-03-08 23:47:00,1.9147,1.9148,1.9147,1.9148,8000000.0
2007-03-08 23:48:00,1.91517,1.9153,1.91513,1.91513,8000000.0
2007-03-08 23:49:00,1.9152,1.91537,1.91512,1.91533,8000000.0
2007-03-08 23:50:00,1.91522,1.91522,1.91491,1.91491,8000000.0
2007-03-08 23:51:00,1.91499,1.91499,1.9148,1.91482,7000000.0
2007-03-08 23:52:00,1.91474,1.91474,1.91466,1.91474,7000000.0
2007-03-08 23:53:00,1.91469,1.91501,1.91469,1.91491,10000000.0
2007-03-08 23:54:00,1.9146,1.915,1.91446,1.91451,7000000.0
2007-03-08 23:55:00,1.91458,1.91467,1.91452,1.91467,9000000.0
2007-03-08 23:56:00,1.9146,1.91472,1.91441,1.91446,12000000.0
2007-03-08 23:57:00,1.91487,1.91487,1.91473,1.91485,6000000.0
2007-03-08 23:58:00,1.91477,1.9149,1.91433,1.91433,8000000.0
2007-03-08 23:59:00,1.9146,1.91472,1.91448,1.91448,6000000.0
2007-03-09 00:00:00,1.9142,1.9142,1.91362,1.91376,7000000.0
2007-03-09 00:01:00,1.91389,1.91408,1.91358,1.91408,8000000.0
2007-03-09 00:02:00,1.91384,1.91384,1.91352,1.91352,9000000.0
2007-03-09 00:03:00,1.91392,1.91429,1.9139,1.91429,5000000.0
2007-03-09 00:04:00,1.91385,1.91387,1.91368,1.91368,10000000.0
2007-03-09 00:05:00,1.91396,1.91415,1.91386,1.91396,9000000.0
2007-03-09 00:06:00,1.91411,1.91411,1.91403,1.91403,8000000.0
2007-03-09 00:07:00,1.91412,1.91421,1.91394,1.91413,9000000.0
2007-03-09 00:08:00,1.91385,1.91385,1.91367,1.91367,8000000.0
2007-03-09 00:09:00,1.91409,1.91447,1.91409,1.91447,9000000.0
2007-03-09 00:10:00,1.9144,1.91452,1.9144,1.91448,23000000.0
2007-03-09 00:11:00,1.91473,1.91482,1.91458,1.91469,11000000.0
2007-03-09 00:12:00,1.91499,1.91514,1.91487,1.91488,9000000.0
2007-03-09 00:13:00,1.91509,1.91527,1.91509,1.91525,8000000.0
2007-03-09 00:14:00,1.91496,1.91529,1.91496,1.91529,7000000.0
2007-03-09 00:15:00,1.91541,1.91555,1.91519,1.91542,10000000.0
2007-03-09 00:16:00,1.9147,1.91487,1.91469,1.91469,9000000.0
2007-03-09 00:17:00,1.91498,1.91528,1.91498,1.91528,7000000.0
2007-03-09 00:18:00,1.91522,1.91527,1.91522,1.91523,8000000.0
2007-03-09 00:19:00,1.91553,1.91562,1.91542,1.91562,11000000.0
2007-03-09 00:20:00,1.91559,1.91561,1.91549,1.91552,9000000.0
2007-03-09 00:21:00,1.91533,1.91575,1.91533,1.91575,8000000.0
2007-03-09 00:22:00,1.91587,1.91597,1.91578,1.91597,9000000.0
2007-03-09 00:23:00,1.91588,1.91604,1.91581,1.91604,7000000.0
2007-03-09 00:24:00,1.91602,1.91602,1.91569,1.91569,8000000.0
2007-03-09 00:25:00,1.91535,1.91535,1.91524,1.9153,11000000.0
2007-03-09 00:26:00,1.9163,1.9163,1.91594,1.9162,7000000.0
2007-03-09 00:27:00,1.91601,1.91605,1.91599,1.91599,10000000.0
2007-03-09 00:28:00,1.9161,1.91632,1.91603,1.91603,8000000.0
2007-03-09 00:29:00,1.91635,1.91699,1.91635,1.91699,6000000.0
2007-03-09 00:30:00,1.91744,1.9176,1.91744,1.91744,7000000.0
2007-03-09 00:31:00,1.91768,1.9179,1.91765,1.91777,7000000.0
2007-03-09 00:32:00,1.9175,1.91768,1.91708,1.91732,7000000.0
2007-03-09 00:33:00,1.91711,1.91716,1.91693,1.91716,7000000.0
2007-03-09 00:34:00,1.91717,1.9172,1.91703,1.91712,7000000.0
2007-03-09 00:35:00,1.91699,1.91717,1.91696,1.91717,6000000.0
2007-03-09 00:36:00,1.91716,1.91716,1.9165,1.9165,5000000.0
2007-03-09 00:37:00,1.91598,1.91617,1.91595,1.91601,6000000.0
2007-03-09 00:38:00,1.91581,1.91581,1.91562,1.91562,7000000.0
2007-03-09 00:39:00,1.91569,1.91588,1.91569,1.91584,10000000.0
2007-03-09 00:40:00,1.9121,1.9124,1.9121,1.9124,6000000.0
2007-03-09 00:41:00,1.91595,1.91615,1.91595,1.91615,6000000.0
2007-03-09 00:42:00,1.91606,1.91606,1.91543,1.91543,8000000.0
2007-03-09 00:43:00,1.91532,1.91532,1.91498,1.91498,8000000.0
2007-03-09 00:44:00,1.91443,1.91458,1.914,1.91451,11000000.0
2007-03-09 00:45:00,1.91452,1.91496,1.91452,1.91496,7000000.0
2007-03-09 00:46:00,1.91493,1.91493,1.91417,1.91417,10000000.0
2007-03-09 00:47:00,1.91389,1.91402,1.91369,1.91402,7000000.0
2007-03-09 00:48:00,1.91342,1.91435,1.91342,1.91435,8000000.0
2007-03-09 00:49:00,1.91435,1.91435,1.91383,1.91383,5000000.0
2007-03-09 00:50:00,1.91366,1.91401,1.9136,1.91401,10000000.0
2007-03-09 00:51:00,1.91431,1.91431,1.91416,1.91429,5000000.0
2007-03-09 00:52:00,1.91427,1.91448,1.91371,1.91371,7000000.0
2007-03-09 00:53:00,1.91378,1.91455,1.91378,1.91455,11000000.0
2007-03-09 00:54:00,1.91452,1.91452,1.91405,1.91443,10000000.0
2007-03-09 00:55:00,1.91424,1.91424,1.9139,1.91393,7000000.0
2007-03-09 00:56:00,1.91349,1.91349,1.91323,1.91332,6000000.0
2007-03-09 00:57:00,1.91384,1.91388,1.91375,1.9138,8000000.0
2007-03-09 00:58:00,1.91418,1.91434,1.91417,1.91417,10000000.0
2007-03-09 00:59:00,1.91417,1.91425,1.91412,1.91425,7000000.0
2007-03-09 01:00:00,1.91423,1.91423,1.91395,1.91412,19000000.0
2007-03-09 01:01:00,1.91351,1.91351,1.91292,1.91306,12000000.0
2007-03-09 01:02:00,1.91317,1.91335,1.91288,1.91288,8000000.0
2007-03-09 01:03:00,1.91289,1.91294,1.91253,1.91253,7000000.0
2007-03-09 01:04:00,1.91227,1.91239,1.91188,1.91236,8000000.0
2007-03-09 01:05:00,1.91244,1.91253,1.91236,1.91253,7000000.0
2007-03-09 01:06:00,1.91276,1.91278,1.91258,1.91265,8000000.0
2007-03-09 01:07:00,1.91261,1.91279,1.91261,1.91276,11000000.0
2007-03-09 01:08:00,1.91282,1.91282,1.91263,1.91272,10000000.0
2007-03-09 01:09:00,1.91261,1.91261,1.91208,1.91209,8000000.0
2007-03-09 01:10:00,1.91244,1.91279,1.91244,1.91279,10000000.0
2007-03-09 01:11:00,1.9077,1.9081,1.9076,1.9076,8000000.0
2007-03-09 01:12:00,1.91286,1.91299,1.91286,1.91299,8000000.0
2007-03-09 01:13:00,1.91287,1.91287,1.91211,1.91211,8000000.0
2007-03-09 01:14:00,1.91238,1.91261,1.91238,1.91253,10000000.0
2007-03-09 01:15:00,1.91258,1.91279,1.91258,1.91262,10000000.0
2007-03-09 01:16:00,1.91283,1.91283,1.91255,1.91255,8000000.0
2007-03-09 01:17:00,1.91256,1.91265,1.91226,1.91226,11000000.0
2007-03-09 01:18:00,1.91283,1.91283,1.91242,1.91255,10000000.0
2007-03-09 01:19:00,1.91276,1.91296,1.91276,1.91296,11000000.0
2007-03-09 01:20:00,1.91305,1.91313,1.91301,1.91306,13000000.0
2007-03-09 01:21:00,1.91296,1.91302,1.91283,1.91291,7000000.0
2007-03-09 01:22:00,1.91285,1.91305,1.91285,1.91305,7000000.0
2007-03-09 01:23:00,1.91301,1.91311,1.91282,1.91311,8000000.0
2007-03-09 01:24:00,1.913,1.913,1.91279,1.91279,7000000.0
2007-03-09 01:25:00,1.91248,1.91262,1.9122,1.91252,8000000.0
2007-03-09 01:26:00,1.91225,1.91225,1.91152,1.91152,14000000.0
2007-03-09 01:27:00,1.91156,1.91158,1.91141,1.91158,15000000.0
2007-03-09 01:28:00,1.91154,1.91164,1.91146,1.91164,9000000.0
2007-03-09 01:29:00,1.91138,1.91163,1.91138,1.91161,10000000.0
2007-03-09 01:30:00,1.91169,1.91175,1.91155,1.91155,10000000.0
2007-03-09 01:31:00,1.91163,1.91166,1.91146,1.91162,7000000.0
2007-03-09 01:32:00,1.91162,1.91162,1.91147,1.91154,18000000.0
2007-03-09 01:33:00,1.9066,1.9068,1.9065,1.9068,16000000.0
2007-03-09 01:34:00,1.91136,1.91136,1.91099,1.91113,16000000.0
2007-03-09 01:35:00,1.91116,1.91133,1.91098,1.91127,8000000.0
2007-03-09 01:36:00,1.9112,1.91133,1.91103,1.91133,9000000.0
2007-03-09 01:37:00,1.91135,1.91141,1.91097,1.91141,5000000.0
2007-03-09 01:38:00,1.91153,1.91166,1.91142,1.91142,12000000.0
2007-03-09 01:39:00,1.91142,1.91166,1.91142,1.91162,12000000.0
2007-03-09 01:40:00,1.91166,1.91185,1.91162,1.91185,7000000.0
2007-03-09 01:41:00,1.91187,1.91188,1.91176,1.91176,11000000.0
2007-03-09 01:42:00,1.91175,1.91196,1.91175,1.91196,7000000.0
2007-03-09 01:43:00,1.91198,1.91198,1.91163,1.91175,8000000.0
2007-03-09 01:44:00,1.91202,1.91206,1.91202,1.91206,7000000.0
2007-03-09 01:45:00,1.91212,1.91219,1.91207,1.91219,7000000.0
2007-03-09 01:46:00,1.91213,1.91218,1.91202,1.91212,7000000.0
2007-03-09 01:47:00,1.9116,1.91172,1.91156,1.91164,14000000.0
2007-03-09 01:48:00,1.91172,1.91177,1.91156,1.91171,7000000.0
2007-03-09 01:49:00,1.91137,1.91137,1.91103,1.91103,8000000.0
2007-03-09 01:50:00,1.9109,1.91095,1.9108,1.91094,10000000.0
2007-03-09 01:51:00,1.91112,1.91123,1.91105,1.91116,16000000.0
2007-03-09 01:52:00,1.91057,1.91058,1.9104,1.9104,13000000.0
2007-03-09 01:53:00,1.9108,1.9108,1.91063,1.91066,7000000.0
2007-03-09 01:54:00,1.91069,1.91074,1.91064,1.9107,9000000.0
2007-03-09 01:55:00,1.91051,1.91071,1.9105,1.9106,11000000.0
2007-03-09 01:56:00,1.91072,1.91072,1.91018,1.91019,17000000.0
2007-03-09 01:57:00,1.9103,1.91051,1.90964,1.90964,13000000.0
2007-03-09 01:58:00,1.90956,1.90963,1.90919,1.9095,10000000.0
2007-03-09 01:59:00,1.90976,1.90976,1.90952,1.90953,7000000.0
2007-03-09 02:00:00,1.9074,1.9078,1.9074,1.9078,8000000.0
2007-03-09 02:01:00,1.9093,1.9095,1.9093,1.90938,8000000.0
2007-03-09 02:02:00,1.90925,1.9095,1.90925,1.90942,7000000.0
2007-03-09 02:03:00,1.90926,1.90929,1.90725,1.90884,10000000.0
2007-03-09 02:04:00,1.9086,1.9086,1.90785,1.90785,7000000.0
2007-03-09 02:05:00,1.90793,1.90839,1.90793,1.9083,10000000.0
2007-03-09 02:06:00,1.90809,1.90834,1.90807,1.90808,10000000.0
2007-03-09 02:07:00,1.90808,1.90835,1.90808,1.90835,8000000.0
2007-03-09 02:08:00,1.90849,1.90854,1.90836,1.90849,8000000.0
2007-03-09 02:09:00,1.90813,1.90824,1.90809,1.90814,7000000.0
2007-03-09 02:10:00,1.90776,1.90776,1.90705,1.90705,9000000.0
2007-03-09 02:11:00,1.90722,1.90722,1.90695,1.90707,8000000.0
2007-03-09 02:12:00,1.907,1.90706,1.90654,1.9068,8000000.0
2007-03-09 02:13:00,1.90678,1.90758,1.90678,1.90758,7000000.0
2007-03-09 02:14:00,1.90748,1.90766,1.90734,1.90766,9000000.0
2007-03-09 02:15:00,1.90733,1.90767,1.90733,1.90744,8000000.0
2007-03-09 02:16:00,1.90718,1.90735,1.90717,1.9072,8000000.0
2007-03-09 02:17:00,1.9077,1.9077,1.9076,1.9076,7000000.0
2007-03-09 02:18:00,1.90747,1.90755,1.90716,1.90716,7000000.0
2007-03-09 02:19:00,1.9071,1.9071,1.9067,1.90698,11000000.0
2007-03-09 02:20:00,1.90673,1.90702,1.90673,1.90702,6000000.0
2007-03-09 02:21:00,1.90715,1.90715,1.90691,1.90691,7000000.0
2007-03-09 02:22:00,1.907,1.907,1.90669,1.90669,8000000.0
2007-03-09 02:23:00,1.90639,1.90657,1.90639,1.90642,10000000.0
2007-03-09 02:24:00,1.90659,1.9068,1.90619,1.9068,11000000.0
2007-03-09 02:25:00,1.90662,1.90665,1.90655,1.90655,11000000.0
2007-03-09 02:26:00,1.9066,1.90664,1.90648,1.90664,8000000.0
2007-03-09 02:27:00,1.90683,1.90683,1.90612,1.90612,9000000.0
2007-03-09 02:28:00,1.9063,1.9063,1.90608,1.90612,10000000.0
2007-03-09 02:29:00,1.90583,1.90607,1.90582,1.90594,7000000.0
2007-03-09 02:30:00,1.90588,1.90588,1.90564,1.90564,5000000.0
2007-03-09 02:31:00,1.90579,1.90586,1.90567,1.90567,8000000.0
2007-03-09 02:32:00,1.90566,1.90603,1.90566,1.90585,8000000.0
2007-03-09 02:33:00,1.90565,1.90607,1.90565,1.90569,8000000.0
2007-03-09 02:34:00,1.90617,1.9064,1.90617,1.9064,7000000.0
2007-03-09 02:35:00,1.9064,1.90663,1.9061,1.90663,11000000.0
2007-03-09 02:36:00,1.90651,1.907,1.90651,1.90691,7000000.0
2007-03-09 02:37:00,1.90709,1.90718,1.90705,1.90718,7000000.0
2007-03-09 02:38:00,1.90739,1.90765,1.90739,1.90749,7000000.0
2007-03-09 02:39:00,1.9075,1.9079,1.9075,1.9077,8000000.0
2007-03-09 02:40:00,1.90764,1.9077,1.90756,1.90762,7000000.0
2007-03-09 02:41:00,1.90777,1.90777,1.90753,1.90777,8000000.0
2007-03-09 02:42:00,1.90789,1.90789,1.90759,1.90769,7000000.0
2007-03-09 02:43:00,1.90796,1.90801,1.90786,1.90792,9000000.0
2007-03-09 02:44:00,1.90785,1.90799,1.90785,1.90792,7000000.0
2007-03-09 02:45:00,1.90804,1.90825,1.90775,1.90825,8000000.0
2007-03-09 02:46:00,1.90864,1.9089,1.90856,1.9089,8000000.0
2007-03-09 02:47:00,1.90875,1.9089,1.90868,1.90875,9000000.0
2007-03-09 02:48:00,1.90872,1.90873,1.90865,1.90873,8000000.0
2007-03-09 02:49:00,1.90865,1.90873,1.90856,1.90864,11000000.0
2007-03-09 02:50:00,1.90872,1.90888,1.90872,1.90879,7000000.0
2007-03-09 02:51:00,1.90875,1.90877,1.90856,1.90873,8000000.0
2007-03-09 02:52:00,1.90848,1.90848,1.90771,1.90798,6000000.0
2007-03-09 02:53:00,1.90768,1.90768,1.90744,1.90766,8000000.0
2007-03-09 02:54:00,1.90751,1.90751,1.90633,1.90633,8000000.0
2007-03-09 02:55:00,1.90681,1.90738,1.9068,1.9068,8000000.0
2007-03-09 02:56:00,1.90716,1.90719,1.90696,1.90711,7000000.0
2007-03-09 02:57:00,1.90721,1.90745,1.907,1.90745,8000000.0
2007-03-09 02:58:00,1.90792,1.90823,1.90791,1.90791,6000000.0
2007-03-09 02:59:00,1.90761,1.90761,1.90716,1.90716,9000000.0
2007-03-09 03:00:00,1.90707,1.90732,1.90703,1.90732,6000000.0
2007-03-09 03:01:00,1.90745,1.90767,1.90742,1.90754,8000000.0
2007-03-09 03:02:00,1.90739,1.90739,1.90712,1.90716,11000000.0
2007-03-09 03:03:00,1.90758,1.90763,1.90755,1.90755,7000000.0
2007-03-09 03:04:00,1.90744,1.9076,1.90721,1.90741,7000000.0
2007-03-09 03:05:00,1.90746,1.90787,1.90746,1.90787,8000000.0
2007-03-09 03:06:00,1.90764,1.90785,1.90751,1.90762,8000000.0
2007-03-09 03:07:00,1.90768,1.90775,1.90747,1.9076,8000000.0
2007-03-09 03:08:00,1.90765,1.90775,1.90765,1.90773,5000000.0
2007-03-09 03:09:00,1.90791,1.90808,1.90791,1.90808,8000000.0
2007-03-09 03:10:00,1.90799,1.90825,1.90779,1.90825,7000000.0
2007-03-09 03:11:00,1.90837,1.90837,1.90808,1.90814,10000000.0
2007-03-09 03:12:00,1.90783,1.90783,1.90715,1.90715,7000000.0
2007-03-09 03:13:00,1.90723,1.90769,1.90723,1.90736,11000000.0
2007-03-09 03:14:00,1.90755,1.9077,1.90754,1.90767,11000000.0
2007-03-09 03:15:00,1.90754,1.90757,1.9075,1.90755,7000000.0
2007-03-09 03:16:00,1.90724,1.90724,1.90654,1.90708,7000000.0
2007-03-09 03:17:00,1.90705,1.90709,1.90656,1.90709,11000000.0
2007-03-09 03:18:00,1.90716,1.90728,1.90663,1.90686,10000000.0
2007-03-09 03:19:00,1.90642,1.90669,1.90634,1.90669,6000000.0
2007-03-09 03:20:00,1.90658,1.90667,1.90632,1.90637,7000000.0
2007-03-09 03:21:00,1.9063,1.90659,1.90611,1.90659,7000000.0
2007-03-09 03:22:00,1.90675,1.90678,1.90652,1.90652,7000000.0
2007-03-09 03:23:00,1.90617,1.90617,1.9059,1.90594,7000000.0
2007-03-09 03:24:00,1.9063,1.9065,1.9045,1.90623,8000000.0
2007-03-09 03:25:00,1.90597,1.907,1.90597,1.907,8000000.0
2007-03-09 03:26:00,1.90705,1.90734,1.9067,1.9067,11000000.0
2007-03-09 03:27:00,1.90708,1.90708,1.90634,1.90634,8000000.0
2007-03-09 03:28:00,1.90633,1.90734,1.90633,1.90734,10000000.0
2007-03-09 03:29:00,1.90794,1.90794,1.90734,1.90734,11000000.0
2007-03-09 03:30:00,1.90768,1.90795,1.90765,1.90795,7000000.0
2007-03-09 03:31:00,1.90798,1.90832,1.90798,1.90798,9000000.0
2007-03-09 03:32:00,1.90816,1.90825,1.90805,1.9082,9000000.0
2007-03-09 03:33:00,1.90841,1.90847,1.90824,1.90824,7000000.0
2007-03-09 03:34:00,1.90817,1.90826,1.90788,1.90809,8000000.0
2007-03-09 03:35:00,1.90797,1.90814,1.90794,1.90814,10000000.0
2007-03-09 03:36:00,1.90816,1.90819,1.908,1.90808,11000000.0
2007-03-09 03:37:00,1.90826,1.90852,1.90826,1.90833,9000000.0
2007-03-09 03:38:00,1.90841,1.90848,1.90819,1.90828,7000000.0
2007-03-09 03:39:00,1.90852,1.90883,1.90852,1.90883,8000000.0
2007-03-09 03:40:00,1.90871,1.90871,1.90857,1.90857,4000000.0
2007-03-09 03:41:00,1.90851,1.90866,1.90849,1.90852,10000000.0
2007-03-09 03:42:00,1.90889,1.90896,1.90877,1.90892,10000000.0
2007-03-09 03:43:00,1.9089,1.9089,1.90864,1.90865,8000000.0
2007-03-09 03:44:00,1.90838,1.90838,1.90806,1.90806,3000000.0
2007-03-09 03:45:00,1.90821,1.90843,1.9082,1.90843,8000000.0
2007-03-09 03:46:00,1.90846,1.90872,1.90846,1.90872,7000000.0
2007-03-09 03:47:00,1.9104,1.9105,1.9101,1.9105,6000000.0
2007-03-09 03:48:00,1.90871,1.90893,1.9086,1.90893,6000000.0
2007-03-09 03:49:00,1.90919,1.90926,1.90903,1.90925,8000000.0
2007-03-09 03:50:00,1.9103,1.9109,1.9095,1.9108,9000000.0
2007-03-09 03:51:00,1.9091,1.90922,1.90898,1.90898,9000000.0
2007-03-09 03:52:00,1.90859,1.90871,1.90855,1.9087,8000000.0
2007-03-09 03:53:00,1.90867,1.90867,1.90836,1.90836,10000000.0
2007-03-09 03:54:00,1.90839,1.90839,1.90808,1.90808,7000000.0
2007-03-09 03:55:00,1.90823,1.90872,1.90822,1.90872,7000000.0
2007-03-09 03:56:00,1.90824,1.90824,1.90777,1.90777,7000000.0
2007-03-09 03:57:00,1.90759,1.90811,1.90759,1.90811,8000000.0
2007-03-09 03:58:00,1.9086,1.90861,1.90668,1.90839,7000000.0
2007-03-09 03:59:00,1.90865,1.90898,1.90865,1.90891,7000000.0
2007-03-09 04:00:00,1.90912,1.90912,1.90876,1.90891,6000000.0
2007-03-09 04:02:00,1.90976,1.91065,1.90976,1.91059,8000000.0
2007-03-09 04:03:00,1.91058,1.91094,1.91058,1.91087,8000000.0
2007-03-09 04:04:00,1.91104,1.91159,1.91104,1.91144,8000000.0
2007-03-09 04:05:00,1.91138,1.91156,1.91129,1.91135,8000000.0
2007-03-09 04:06:00,1.91122,1.91157,1.91118,1.91157,9000000.0
2007-03-09 04:07:00,1.91137,1.91148,1.91121,1.91148,11000000.0
2007-03-09 04:08:00,1.91173,1.91173,1.91164,1.91165,5000000.0
2007-03-09 04:09:00,1.91179,1.91213,1.91168,1.91213,7000000.0
2007-03-09 04:10:00,1.9111,1.9112,1.9109,1.9112,7000000.0
2007-03-09 04:11:00,1.91161,1.91183,1.91146,1.91149,7000000.0
2007-03-09 04:12:00,1.91164,1.91204,1.91164,1.91204,7000000.0
2007-03-09 04:13:00,1.91175,1.91175,1.91153,1.91156,8000000.0
2007-03-09 04:14:00,1.91193,1.91193,1.91175,1.91178,7000000.0
2007-03-09 04:15:00,1.91181,1.91204,1.91181,1.91194,7000000.0
2007-03-09 04:16:00,1.91182,1.91183,1.91157,1.91157,8000000.0
2007-03-09 04:17:00,1.91177,1.91177,1.9114,1.91153,7000000.0
2007-03-09 04:18:00,1.91163,1.91209,1.91163,1.91204,8000000.0
2007-03-09 04:19:00,1.91206,1.91206,1.91179,1.91196,8000000.0
2007-03-09 04:20:00,1.91191,1.91206,1.9117,1.91204,10000000.0
2007-03-09 04:21:00,1.91197,1.91197,1.91173,1.91173,8000000.0
2007-03-09 04:22:00,1.91174,1.9119,1.91171,1.91173,9000000.0
2007-03-09 04:23:00,1.91161,1.91166,1.91137,1.91166,7000000.0
2007-03-09 04:24:00,1.91147,1.91169,1.9114,1.91153,9000000.0
2007-03-09 04:25:00,1.91132,1.91132,1.91068,1.9109,7000000.0
2007-03-09 04:26:00,1.9108,1.9109,1.9108,1.9109,8000000.0
2007-03-09 04:27:00,1.91116,1.91116,1.91098,1.91113,8000000.0
2007-03-09 04:28:00,1.91126,1.91138,1.91111,1.91138,7000000.0
2007-03-09 04:29:00,1.91116,1.91148,1.91116,1.91148,8000000.0
2007-03-09 04:30:00,1.91145,1.91148,1.91128,1.91145,9000000.0
2007-03-09 04:31:00,1.91135,1.91135,1.91108,1.91108,10000000.0
2007-03-09 04:33:00,1.91084,1.91108,1.91084,1.91094,8000000.0
2007-03-09 04:34:00,1.91116,1.9113,1.91112,1.91112,7000000.0
2007-03-09 04:35:00,1.91111,1.91118,1.91096,1.91096,7000000.0
2007-03-09 04:36:00,1.91094,1.91108,1.91092,1.91092,6000000.0
2007-03-09 04:37:00,1.91091,1.91125,1.91091,1.91116,11000000.0
2007-03-09 04:38:00,1.91126,1.91152,1.91119,1.91152,9000000.0
2007-03-09 04:39:00,1.91153,1.91153,1.91126,1.91126,9000000.0
2007-03-09 04:40:00,1.91124,1.91127,1.91099,1.91099,9000000.0
2007-03-09 04:41:00,1.91138,1.91146,1.91115,1.91119,8000000.0
2007-03-09 04:42:00,1.91087,1.91109,1.9106,1.91097,7000000.0
2007-03-09 04:43:00,1.91034,1.91034,1.90978,1.90978,11000000.0
2007-03-09 04:44:00,1.90989,1.90996,1.90975,1.90996,9000000.0
2007-03-09 04:45:00,1.90994,1.91005,1.90982,1.91005,8000000.0
2007-03-09 04:46:00,1.9103,1.91044,1.91029,1.91029,7000000.0
2007-03-09 04:47:00,1.91008,1.91008,1.90998,1.90998,2000000.0
2007-03-09 04:48:00,1.90993,1.91012,1.90991,1.91012,7000000.0
2007-03-09 04:49:00,1.91026,1.91036,1.91007,1.91023,11000000.0
2007-03-09 04:50:00,1.90985,1.91006,1.90931,1.91006,8000000.0
2007-03-09 04:51:00,1.9105,1.91055,1.91041,1.91042,7000000.0
2007-03-09 04:52:00,1.91041,1.91051,1.91035,1.9105,10000000.0
2007-03-09 04:53:00,1.91035,1.91062,1.90993,1.90993,9000000.0
2007-03-09 04:54:00,1.91011,1.91011,1.90983,1.90986,7000000.0
2007-03-09 04:55:00,1.90981,1.91015,1.9098,1.91015,8000000.0
2007-03-09 04:56:00,1.90997,1.90997,1.90947,1.90947,7000000.0
2007-03-09 04:57:00,1.90996,1.9101,1.90995,1.90995,8000000.0
2007-03-09 04:58:00,1.90994,1.90998,1.90989,1.90995,8000000.0
2007-03-09 04:59:00,1.91001,1.91001,1.90992,1.90996,8000000.0
2007-03-09 05:00:00,1.90982,1.90991,1.90977,1.90979,7000000.0
2007-03-09 05:01:00,1.90987,1.90994,1.90979,1.90984,7000000.0
2007-03-09 05:02:00,1.90988,1.90988,1.90962,1.9097,7000000.0
2007-03-09 05:03:00,1.90977,1.91007,1.90977,1.91007,7000000.0
2007-03-09 05:04:00,1.90994,1.91014,1.90991,1.91014,7000000.0
2007-03-09 05:05:00,1.9101,1.91038,1.91005,1.91038,8000000.0
2007-03-09 05:06:00,1.91047,1.91049,1.91038,1.91038,8000000.0
2007-03-09 05:07:00,1.91014,1.91014,1.90984,1.90996,8000000.0
2007-03-09 05:08:00,1.91023,1.91046,1.91003,1.91046,10000000.0
2007-03-09 05:09:00,1.91053,1.91053,1.91013,1.91029,7000000.0
2007-03-09 05:10:00,1.9105,1.9105,1.9102,1.9102,7000000.0
2007-03-09 05:11:00,1.91049,1.9107,1.91035,1.91035,8000000.0
2007-03-09 05:12:00,1.91019,1.91059,1.91019,1.91057,11000000.0
2007-03-09 05:13:00,1.91024,1.91024,1.91006,1.91006,8000000.0
2007-03-09 05:14:00,1.91027,1.91041,1.9102,1.9104,11000000.0
2007-03-09 05:16:00,1.91048,1.91061,1.91035,1.91035,9000000.0
2007-03-09 05:17:00,1.91014,1.91032,1.91014,1.91029,8000000.0
2007-03-09 05:18:00,1.91042,1.9105,1.91031,1.91048,8000000.0
2007-03-09 05:19:00,1.9108,1.91097,1.91067,1.91097,7000000.0
2007-03-09 05:20:00,1.91067,1.91067,1.91048,1.91052,10000000.0
2007-03-09 05:21:00,1.91044,1.91067,1.91044,1.91047,8000000.0
2007-03-09 05:22:00,1.91063,1.9107,1.91042,1.91042,7000000.0
2007-03-09 05:23:00,1.91045,1.91045,1.91016,1.91016,10000000.0
2007-03-09 05:24:00,1.9102,1.91041,1.91012,1.9103,7000000.0
2007-03-09 05:25:00,1.91039,1.91039,1.91013,1.91013,7000000.0
2007-03-09 05:26:00,1.9103,1.91043,1.91017,1.91031,7000000.0
2007-03-09 05:27:00,1.91001,1.91046,1.91001,1.91045,8000000.0
2007-03-09 05:28:00,1.91057,1.9106,1.91047,1.91047,9000000.0
2007-03-09 05:29:00,1.9112,1.9114,1.9111,1.9114,8000000.0
2007-03-09 05:30:00,1.9116,1.9117,1.9116,1.9117,8000000.0
2007-03-09 05:31:00,1.91064,1.91075,1.91045,1.91075,8000000.0
2007-03-09 05:32:00,1.91073,1.91074,1.91058,1.91073,8000000.0
2007-03-09 05:33:00,1.91082,1.911,1.9105,1.9105,9000000.0
2007-03-09 05:34:00,1.91095,1.91125,1.91093,1.91125,5000000.0
2007-03-09 05:35:00,1.91136,1.91136,1.91096,1.91096,7000000.0
2007-03-09 05:36:00,1.91112,1.91135,1.91112,1.91132,11000000.0
2007-03-09 05:38:00,1.91125,1.91133,1.91119,1.91126,6000000.0
2007-03-09 05:39:00,1.91131,1.91131,1.91109,1.91111,7000000.0
2007-03-09 05:40:00,1.91105,1.91139,1.91103,1.91139,8000000.0
2007-03-09 05:41:00,1.91146,1.91163,1.91143,1.91147,8000000.0
2007-03-09 05:42:00,1.9114,1.9114,1.91103,1.91139,7000000.0
2007-03-09 05:43:00,1.91146,1.91146,1.91087,1.91087,9000000.0
2007-03-09 05:44:00,1.91094,1.91113,1.91079,1.91113,8000000.0
2007-03-09 05:45:00,1.91124,1.91138,1.91114,1.91132,11000000.0
2007-03-09 05:46:00,1.9107,1.9108,1.9107,1.9108,8000000.0
2007-03-09 05:47:00,1.91129,1.91133,1.91119,1.91119,8000000.0
2007-03-09 05:48:00,1.91114,1.91129,1.91114,1.91122,7000000.0
2007-03-09 05:49:00,1.91103,1.91111,1.91092,1.91092,8000000.0
2007-03-09 05:50:00,1.91106,1.9111,1.91092,1.91109,9000000.0
2007-03-09 05:51:00,1.91107,1.91123,1.91107,1.91123,8000000.0
2007-03-09 05:52:00,1.9106,1.9109,1.9104,1.9107,7000000.0
2007-03-09 05:53:00,1.91116,1.9112,1.91111,1.91111,7000000.0
2007-03-09 05:54:00,1.91135,1.91148,1.91127,1.91127,10000000.0
2007-03-09 05:55:00,1.9112,1.91125,1.91115,1.91116,8000000.0
2007-03-09 05:56:00,1.91143,1.91165,1.91143,1.91158,5000000.0
2007-03-09 05:57:00,1.91155,1.91186,1.91155,1.91166,8000000.0
2007-03-09 05:58:00,1.91165,1.91212,1.91162,1.91212,9000000.0
2007-03-09 05:59:00,1.91219,1.91225,1.91171,1.9119,10000000.0
2007-03-09 06:00:00,1.9096,1.9096,1.9096,1.9096,7000000.0
2007-03-09 06:01:00,1.91199,1.91206,1.91179,1.91179,7000000.0
2007-03-09 06:02:00,1.91179,1.9118,1.91162,1.91162,7000000.0
2007-03-09 06:03:00,1.91204,1.91212,1.91192,1.91199,8000000.0
2007-03-09 06:04:00,1.91201,1.91213,1.91198,1.91213,7000000.0
2007-03-09 06:05:00,1.91174,1.91174,1.91117,1.91129,7000000.0
2007-03-09 06:06:00,1.9099,1.91,1.9099,1.91,7000000.0
2007-03-09 06:07:00,1.91112,1.91112,1.91073,1.91073,7000000.0
2007-03-09 06:08:00,1.91061,1.91101,1.91061,1.91101,6000000.0
2007-03-09 06:09:00,1.91114,1.91171,1.9111,1.91171,8000000.0
2007-03-09 06:10:00,1.91162,1.91162,1.91105,1.91105,8000000.0
2007-03-09 06:11:00,1.91091,1.91091,1.91068,1.91068,8000000.0
2007-03-09 06:12:00,1.91107,1.91164,1.91107,1.91148,8000000.0
2007-03-09 06:13:00,1.9122,1.9122,1.9121,1.9121,8000000.0
2007-03-09 06:14:00,1.91209,1.91209,1.91172,1.91175,7000000.0
2007-03-09 06:15:00,1.9117,1.91176,1.91161,1.91165,8000000.0
2007-03-09 06:16:00,1.91172,1.91173,1.91172,1.91173,5000000.0
2007-03-09 06:17:00,1.91148,1.91171,1.91148,1.91163,7000000.0
2007-03-09 06:18:00,1.9114,1.9115,1.9114,1.9115,7000000.0
2007-03-09 06:19:00,1.91156,1.91156,1.91132,1.91132,7000000.0
2007-03-09 06:20:00,1.91152,1.9116,1.91145,1.91159,4000000.0
2007-03-09 06:21:00,1.9116,1.9116,1.91139,1.91148,8000000.0
2007-03-09 06:22:00,1.9113,1.91137,1.91099,1.91117,8000000.0
2007-03-09 06:23:00,1.91105,1.91132,1.91101,1.91131,8000000.0
2007-03-09 06:24:00,1.91123,1.91127,1.91093,1.91098,11000000.0
2007-03-09 06:25:00,1.91112,1.91112,1.91077,1.91099,11000000.0
2007-03-09 06:26:00,1.91108,1.91129,1.91074,1.91129,11000000.0
2007-03-09 06:27:00,1.91103,1.91108,1.91095,1.91095,7000000.0
2007-03-09 06:28:00,1.91098,1.91098,1.91083,1.91087,8000000.0
2007-03-09 06:29:00,1.91082,1.91082,1.91054,1.91054,8000000.0
2007-03-09 06:30:00,1.9107,1.91128,1.9107,1.91128,8000000.0
2007-03-09 06:31:00,1.91106,1.91106,1.9103,1.91038,7000000.0
2007-03-09 06:32:00,1.91075,1.91076,1.91049,1.91049,6000000.0
2007-03-09 06:33:00,1.91058,1.91068,1.91055,1.91055,7000000.0
2007-03-09 06:34:00,1.9118,1.9118,1.9117,1.9117,3000000.0
2007-03-09 06:36:00,1.9116,1.9116,1.9112,1.9112,3000000.0
2007-03-09 06:37:00,1.9113,1.9116,1.9113,1.9114,3000000.0
2007-03-09 06:38:00,1.91044,1.91044,1.91026,1.91026,3000000.0
2007-03-09 06:39:00,1.91011,1.91019,1.91004,1.91013,11000000.0
2007-03-09 06:40:00,1.91042,1.91042,1.91014,1.91014,7000000.0
2007-03-09 06:41:00,1.91041,1.91055,1.91041,1.91043,7000000.0
2007-03-09 06:42:00,1.91054,1.91055,1.91045,1.91046,5000000.0
2007-03-09 06:43:00,1.91036,1.91053,1.91036,1.91046,7000000.0
2007-03-09 06:44:00,1.91022,1.91022,1.90986,1.90992,8000000.0
2007-03-09 06:45:00,1.9113,1.9114,1.911,1.911,10000000.0
2007-03-09 06:46:00,1.90996,1.91006,1.90977,1.91006,10000000.0
2007-03-09 06:47:00,1.91025,1.91026,1.91013,1.91013,8000000.0
2007-03-09 06:48:00,1.911,1.911,1.9107,1.9108,8000000.0
2007-03-09 06:49:00,1.9104,1.91058,1.91039,1.91058,8000000.0
2007-03-09 06:50:00,1.9104,1.9104,1.91023,1.91029,5000000.0
2007-03-09 06:51:00,1.91023,1.91023,1.91013,1.91016,10000000.0
2007-03-09 06:52:00,1.9103,1.91038,1.91025,1.91038,8000000.0
2007-03-09 06:53:00,1.9103,1.9104,1.9102,1.9102,7000000.0
2007-03-09 06:54:00,1.91054,1.91079,1.91049,1.91049,7000000.0
2007-03-09 06:55:00,1.91059,1.91059,1.9101,1.91035,7000000.0
2007-03-09 06:56:00,1.91007,1.91019,1.90999,1.90999,3000000.0
2007-03-09 06:57:00,1.91005,1.91005,1.90981,1.90981,7000000.0
2007-03-09 06:58:00,1.90967,1.90975,1.90943,1.90943,7000000.0
2007-03-09 06:59:00,1.9092,1.90943,1.9092,1.90943,7000000.0
2007-03-09 07:00:00,1.90908,1.90924,1.90908,1.90919,7000000.0
2007-03-09 07:01:00,1.90959,1.90988,1.90956,1.90988,7000000.0
2007-03-09 07:02:00,1.90955,1.90955,1.90937,1.90937,7000000.0
2007-03-09 07:03:00,1.90924,1.90942,1.90891,1.90891,7000000.0
2007-03-09 07:04:00,1.90897,1.90925,1.90897,1.90925,8000000.0
2007-03-09 07:05:00,1.90963,1.90977,1.90962,1.90977,11000000.0
2007-03-09 07:06:00,1.90965,1.91006,1.90965,1.90991,11000000.0
2007-03-09 07:07:00,1.90957,1.90986,1.90957,1.90986,11000000.0
2007-03-09 07:08:00,1.90985,1.90985,1.90967,1.90981,9000000.0
2007-03-09 07:09:00,1.90967,1.90973,1.90944,1.90973,8000000.0
2007-03-09 07:10:00,1.90969,1.9098,1.90967,1.9097,7000000.0
2007-03-09 07:11:00,1.91023,1.91044,1.91016,1.91037,10000000.0
2007-03-09 07:12:00,1.91031,1.91043,1.9103,1.91043,7000000.0
2007-03-09 07:13:00,1.91014,1.91073,1.91014,1.91073,8000000.0
2007-03-09 07:14:00,1.91072,1.911,1.91072,1.911,7000000.0
2007-03-09 07:15:00,1.911,1.911,1.91072,1.91082,10000000.0
2007-03-09 07:16:00,1.9094,1.9096,1.9094,1.9095,11000000.0
2007-03-09 07:17:00,1.9107,1.91102,1.9107,1.91102,11000000.0
2007-03-09 07:18:00,1.911,1.91136,1.91097,1.91136,8000000.0
2007-03-09 07:19:00,1.91138,1.91145,1.91118,1.91137,8000000.0
2007-03-09 07:20:00,1.9098,1.91,1.9097,1.9097,10000000.0
2007-03-09 07:21:00,1.91152,1.91164,1.91145,1.91164,10000000.0
2007-03-09 07:22:00,1.91151,1.91154,1.91137,1.91139,11000000.0
2007-03-09 07:23:00,1.91131,1.91131,1.91105,1.91125,7000000.0
2007-03-09 07:24:00,1.91127,1.9114,1.91101,1.91101,9000000.0
2007-03-09 07:25:00,1.9098,1.9098,1.9097,1.9098,7000000.0
2007-03-09 07:26:00,1.91111,1.91137,1.91111,1.91118,7000000.0
2007-03-09 07:27:00,1.91135,1.91138,1.91112,1.91138,7000000.0
2007-03-09 07:28:00,1.91157,1.91174,1.91115,1.91115,7000000.0
2007-03-09 07:29:00,1.91106,1.91122,1.91106,1.91116,8000000.0
2007-03-09 07:30:00,1.91091,1.91118,1.91091,1.91109,8000000.0
2007-03-09 07:31:00,1.91123,1.91133,1.91118,1.91118,7000000.0
2007-03-09 07:32:00,1.91124,1.91133,1.91112,1.91133,9000000.0
2007-03-09 07:33:00,1.9113,1.9113,1.91112,1.91112,8000000.0
2007-03-09 07:34:00,1.91102,1.91104,1.91082,1.91082,11000000.0
2007-03-09 07:35:00,1.91,1.9101,1.9099,1.9099,7000000.0
2007-03-09 07:36:00,1.91077,1.91084,1.91065,1.91065,7000000.0
2007-03-09 07:37:00,1.91044,1.9106,1.91044,1.91058,7000000.0
2007-03-09 07:38:00,1.91081,1.91093,1.91058,1.91093,11000000.0
2007-03-09 07:39:00,1.91101,1.91101,1.91091,1.91096,7000000.0
2007-03-09 07:40:00,1.91096,1.91102,1.91086,1.91086,8000000.0
2007-03-09 07:41:00,1.91092,1.91101,1.9109,1.91095,9000000.0
2007-03-09 07:42:00,1.91105,1.91105,1.9108,1.91087,11000000.0
2007-03-09 07:43:00,1.91089,1.91097,1.91077,1.91086,7000000.0
2007-03-09 07:44:00,1.91082,1.91082,1.91059,1.91068,7000000.0
2007-03-09 07:45:00,1.91099,1.91099,1.91073,1.91076,7000000.0
2007-03-09 07:46:00,1.9107,1.91084,1.91062,1.9108,7000000.0
2007-03-09 07:47:00,1.91095,1.91096,1.91077,1.9108,7000000.0
2007-03-09 07:48:00,1.91056,1.91066,1.91029,1.91029,8000000.0
2007-03-09 07:49:00,1.91018,1.9106,1.91018,1.9106,8000000.0
2007-03-09 07:50:00,1.91052,1.91052,1.90967,1.90967,7000000.0
2007-03-09 07:51:00,1.90954,1.90956,1.90931,1.90946,8000000.0
2007-03-09 07:52:00,1.90937,1.90977,1.90937,1.90977,10000000.0
2007-03-09 07:53:00,1.90977,1.91005,1.90977,1.91005,11000000.0
2007-03-09 07:54:00,1.9093,1.9093,1.9092,1.9093,9000000.0
2007-03-09 07:55:00,1.9097,1.9097,1.90942,1.90949,9000000.0
2007-03-09 07:56:00,1.90946,1.90946,1.9092,1.90926,9000000.0
2007-03-09 07:57:00,1.90891,1.90952,1.90891,1.90949,7000000.0
2007-03-09 07:58:00,1.90954,1.90954,1.90893,1.90893,7000000.0
2007-03-09 07:59:00,1.90863,1.9093,1.90855,1.9093,7000000.0
2007-03-09 08:00:00,1.90897,1.90915,1.90897,1.90903,8000000.0
2007-03-09 08:01:00,1.90926,1.90934,1.90908,1.90934,10000000.0
2007-03-09 08:02:00,1.90941,1.90949,1.90941,1.90949,7000000.0
2007-03-09 08:03:00,1.90915,1.9092,1.90874,1.90887,8000000.0
2007-03-09 08:04:00,1.90869,1.90884,1.90868,1.90868,8000000.0
2007-03-09 08:05:00,1.90876,1.90927,1.90876,1.90927,8000000.0
2007-03-09 08:06:00,1.90932,1.90932,1.90915,1.90917,6000000.0
2007-03-09 08:07:00,1.90932,1.90932,1.90895,1.90895,7000000.0
2007-03-09 08:08:00,1.90856,1.90863,1.90801,1.90801,7000000.0
2007-03-09 08:09:00,1.90834,1.90834,1.90805,1.90817,7000000.0
2007-03-09 08:10:00,1.90828,1.90829,1.90793,1.90793,7000000.0
2007-03-09 08:11:00,1.90773,1.90773,1.90739,1.90764,8000000.0
2007-03-09 08:12:00,1.90792,1.90836,1.90792,1.90833,9000000.0
2007-03-09 08:13:00,1.90808,1.90808,1.9079,1.90797,7000000.0
2007-03-09 08:14:00,1.90817,1.90863,1.90817,1.90857,9000000.0
2007-03-09 08:15:00,1.90863,1.90901,1.90863,1.90901,8000000.0
2007-03-09 08:16:00,1.90908,1.90908,1.90871,1.90893,11000000.0
2007-03-09 08:17:00,1.90891,1.90916,1.90891,1.90912,7000000.0
2007-03-09 08:18:00,1.90882,1.90888,1.90866,1.90877,9000000.0
2007-03-09 08:19:00,1.90832,1.90897,1.90832,1.90897,7000000.0
2007-03-09 08:20:00,1.90916,1.90924,1.90882,1.90882,8000000.0
2007-03-09 08:21:00,1.90888,1.90938,1.90888,1.90913,8000000.0
2007-03-09 08:22:00,1.90927,1.90941,1.9092,1.90941,8000000.0
2007-03-09 08:23:00,1.90935,1.90935,1.90902,1.90906,7000000.0
2007-03-09 08:24:00,1.9102,1.9108,1.9102,1.9104,8000000.0
2007-03-09 08:25:00,1.90907,1.90941,1.90907,1.90941,8000000.0
2007-03-09 08:26:00,1.90906,1.9094,1.90903,1.90903,7000000.0
2007-03-09 08:27:00,1.90932,1.9096,1.90911,1.9096,10000000.0
2007-03-09 08:28:00,1.90959,1.90966,1.90953,1.90963,7000000.0
2007-03-09 08:29:00,1.90947,1.9101,1.90947,1.90998,10000000.0
2007-03-09 08:30:00,1.91022,1.91022,1.91012,1.91012,7000000.0
2007-03-09 08:31:00,1.91019,1.91027,1.90998,1.91004,10000000.0
2007-03-09 08:32:00,1.90999,1.91016,1.90999,1.91003,8000000.0
2007-03-09 08:33:00,1.90965,1.90983,1.90965,1.90978,7000000.0
2007-03-09 08:34:00,1.90975,1.90979,1.90971,1.90974,9000000.0
2007-03-09 08:35:00,1.90955,1.90968,1.9095,1.90967,9000000.0
2007-03-09 08:36:00,1.90968,1.90974,1.90951,1.90965,8000000.0
2007-03-09 08:37:00,1.90971,1.90971,1.90953,1.90969,9000000.0
2007-03-09 08:38:00,1.90945,1.90962,1.90942,1.90947,10000000.0
2007-03-09 08:39:00,1.90948,1.90966,1.90948,1.90956,11000000.0
2007-03-09 08:40:00,1.90957,1.90971,1.90952,1.90955,8000000.0
2007-03-09 08:41:00,1.90918,1.90921,1.909,1.90907,11000000.0
2007-03-09 08:42:00,1.90915,1.90915,1.90879,1.90885,10000000.0
2007-03-09 08:43:00,1.90872,1.90881,1.9087,1.90874,8000000.0
2007-03-09 08:44:00,1.90862,1.909,1.90862,1.90896,10000000.0
2007-03-09 08:45:00,1.90889,1.90929,1.90889,1.90929,8000000.0
2007-03-09 08:46:00,1.90882,1.90884,1.90714,1.90882,8000000.0
2007-03-09 08:47:00,1.90887,1.90905,1.90881,1.90905,7000000.0
2007-03-09 08:48:00,1.90934,1.90939,1.90922,1.90933,8000000.0
2007-03-09 08:49:00,1.90939,1.90947,1.9093,1.90938,11000000.0
2007-03-09 08:50:00,1.9095,1.9095,1.90934,1.90938,7000000.0
2007-03-09 08:51:00,1.90937,1.90937,1.90917,1.90917,8000000.0
2007-03-09 08:52:00,1.90914,1.90914,1.90886,1.90892,9000000.0
2007-03-09 08:53:00,1.90881,1.90884,1.90834,1.90878,8000000.0
2007-03-09 08:54:00,1.90876,1.90895,1.90876,1.90891,8000000.0
2007-03-09 08:55:00,1.90893,1.90908,1.90887,1.90908,8000000.0
2007-03-09 08:56:00,1.90899,1.90931,1.90884,1.90931,7000000.0
2007-03-09 08:57:00,1.9094,1.90948,1.90935,1.90936,8000000.0
2007-03-09 08:58:00,1.90933,1.90939,1.90919,1.90919,7000000.0
2007-03-09 08:59:00,1.90878,1.90878,1.90799,1.9083,7000000.0
2007-03-09 09:00:00,1.90834,1.90834,1.90776,1.90776,8000000.0
2007-03-09 09:01:00,1.90785,1.90805,1.9076,1.9076,9000000.0
2007-03-09 09:02:00,1.90768,1.90811,1.9075,1.90811,10000000.0
2007-03-09 09:03:00,1.90802,1.90802,1.90777,1.90777,7000000.0
2007-03-09 09:04:00,1.90775,1.90826,1.90767,1.90826,7000000.0
2007-03-09 09:05:00,1.90791,1.90797,1.90777,1.90777,7000000.0
2007-03-09 09:06:00,1.90761,1.90766,1.90743,1.90766,11000000.0
2007-03-09 09:07:00,1.90796,1.90808,1.90781,1.90799,8000000.0
2007-03-09 09:08:00,1.9083,1.9083,1.90796,1.90822,7000000.0
2007-03-09 09:09:00,1.90785,1.90832,1.90785,1.90832,11000000.0
2007-03-09 09:10:00,1.90829,1.90869,1.90829,1.90852,7000000.0
2007-03-09 09:11:00,1.90857,1.90865,1.90844,1.90865,9000000.0
2007-03-09 09:12:00,1.90832,1.90851,1.90766,1.90766,8000000.0
2007-03-09 09:13:00,1.90743,1.90795,1.90717,1.90795,9000000.0
2007-03-09 09:14:00,1.90821,1.90862,1.90821,1.90862,11000000.0
2007-03-09 09:15:00,1.90856,1.90856,1.90834,1.90834,7000000.0
2007-03-09 09:16:00,1.90845,1.90856,1.90832,1.90841,8000000.0
2007-03-09 09:17:00,1.9106,1.9107,1.9106,1.9107,8000000.0
2007-03-09 09:18:00,1.90841,1.90854,1.90841,1.9085,8000000.0
2007-03-09 09:19:00,1.90854,1.90876,1.90854,1.90869,7000000.0
2007-03-09 09:20:00,1.9086,1.9086,1.90811,1.90824,7000000.0
2007-03-09 09:21:00,1.90813,1.90823,1.90785,1.90797,8000000.0
2007-03-09 09:22:00,1.90853,1.90909,1.90851,1.90909,8000000.0
2007-03-09 09:23:00,1.90942,1.90992,1.90942,1.90992,7000000.0
2007-03-09 09:24:00,1.90975,1.91003,1.90975,1.91,8000000.0
2007-03-09 09:25:00,1.90963,1.90993,1.90949,1.90993,7000000.0
2007-03-09 09:26:00,1.91045,1.91069,1.91019,1.91069,11000000.0
2007-03-09 09:27:00,1.911,1.91114,1.91061,1.91061,11000000.0
2007-03-09 09:28:00,1.91057,1.91117,1.91057,1.91117,9000000.0
2007-03-09 09:29:00,1.9113,1.91133,1.91115,1.91133,8000000.0
2007-03-09 09:30:00,1.91127,1.9118,1.91112,1.9118,7000000.0
2007-03-09 09:31:00,1.91105,1.91123,1.91104,1.91104,7000000.0
2007-03-09 09:32:00,1.9111,1.91129,1.9111,1.91124,7000000.0
2007-03-09 09:33:00,1.91163,1.91163,1.9113,1.91139,8000000.0
2007-03-09 09:34:00,1.91144,1.91146,1.91126,1.91126,7000000.0
2007-03-09 09:35:00,1.91138,1.9115,1.91118,1.91118,10000000.0
2007-03-09 09:36:00,1.91133,1.91146,1.91115,1.91125,8000000.0
2007-03-09 09:37:00,1.91153,1.91176,1.91131,1.91176,11000000.0
2007-03-09 09:38:00,1.91144,1.91179,1.90966,1.91179,11000000.0
2007-03-09 09:39:00,1.91156,1.91158,1.91121,1.91121,7000000.0
2007-03-09 09:40:00,1.91109,1.91109,1.91038,1.91038,9000000.0
2007-03-09 09:41:00,1.91062,1.91074,1.91056,1.9107,8000000.0
2007-03-09 09:42:00,1.91086,1.91103,1.91083,1.91103,10000000.0
2007-03-09 09:43:00,1.91098,1.91098,1.91064,1.91083,11000000.0
2007-03-09 09:44:00,1.91053,1.91055,1.91042,1.91044,8000000.0
2007-03-09 09:45:00,1.9105,1.91074,1.91049,1.91049,7000000.0
2007-03-09 09:46:00,1.91054,1.91077,1.91038,1.91076,11000000.0
2007-03-09 09:47:00,1.91064,1.91077,1.91056,1.91074,9000000.0
2007-03-09 09:48:00,1.91072,1.91088,1.91072,1.91087,7000000.0
2007-03-09 09:49:00,1.91077,1.91107,1.91069,1.91107,11000000.0
2007-03-09 09:50:00,1.91113,1.91113,1.91013,1.91013,8000000.0
2007-03-09 09:51:00,1.91,1.91027,1.91,1.91027,8000000.0
2007-03-09 09:52:00,1.91025,1.91026,1.90972,1.90972,8000000.0
2007-03-09 09:53:00,1.90982,1.91005,1.90977,1.90989,10000000.0
2007-03-09 09:54:00,1.91017,1.91021,1.90987,1.91021,8000000.0
2007-03-09 09:55:00,1.91027,1.91027,1.90988,1.90988,8000000.0
2007-03-09 09:56:00,1.90966,1.91,1.90966,1.90982,10000000.0
2007-03-09 09:57:00,1.90972,1.91029,1.90972,1.91029,8000000.0
2007-03-09 09:58:00,1.9098,1.9103,1.9098,1.9103,10000000.0
2007-03-09 09:59:00,1.91028,1.9104,1.90999,1.90999,10000000.0
2007-03-09 10:00:00,1.90999,1.91004,1.90986,1.91,10000000.0
2007-03-09 10:01:00,1.9099,1.91,1.9096,1.9097,10000000.0
2007-03-09 10:02:00,1.90999,1.91016,1.90958,1.90958,10000000.0
2007-03-09 10:03:00,1.90931,1.91004,1.90931,1.91004,7000000.0
2007-03-09 10:04:00,1.90992,1.90992,1.90944,1.9098,7000000.0
2007-03-09 10:05:00,1.9099,1.91,1.9099,1.91,7000000.0
2007-03-09 10:06:00,1.90968,1.91009,1.9096,1.91009,7000000.0
2007-03-09 10:07:00,1.90978,1.90984,1.90948,1.90976,7000000.0
2007-03-09 10:08:00,1.90988,1.91001,1.90987,1.90992,7000000.0
2007-03-09 10:09:00,1.90995,1.91001,1.90991,1.90991,7000000.0
2007-03-09 10:10:00,1.91,1.91017,1.90983,1.90983,7000000.0
2007-03-09 10:11:00,1.90986,1.91022,1.90983,1.91022,7000000.0
2007-03-09 10:12:00,1.91026,1.91037,1.90994,1.91017,8000000.0
2007-03-09 10:13:00,1.91008,1.91018,1.90988,1.90988,8000000.0
2007-03-09 10:14:00,1.91001,1.91016,1.90996,1.90996,7000000.0
2007-03-09 10:15:00,1.90989,1.91015,1.90989,1.90995,10000000.0
2007-03-09 10:16:00,1.90997,1.91009,1.90989,1.91009,7000000.0
2007-03-09 10:17:00,1.91021,1.91026,1.91005,1.91017,11000000.0
2007-03-09 10:18:00,1.9102,1.91029,1.91008,1.91008,8000000.0
2007-03-09 10:19:00,1.91015,1.91026,1.91008,1.91008,9000000.0
2007-03-09 10:20:00,1.90979,1.90997,1.90974,1.90997,7000000.0
2007-03-09 10:21:00,1.90994,1.90994,1.90934,1.90934,8000000.0
2007-03-09 10:22:00,1.90913,1.9098,1.90913,1.9098,7000000.0
2007-03-09 10:23:00,1.90982,1.91032,1.90982,1.90996,7000000.0
2007-03-09 10:24:00,1.91002,1.91009,1.90927,1.9093,7000000.0
2007-03-09 10:25:00,1.90949,1.90949,1.90904,1.9093,9000000.0
2007-03-09 10:26:00,1.90925,1.90941,1.90913,1.90913,11000000.0
2007-03-09 10:27:00,1.90907,1.90964,1.90901,1.90964,8000000.0
2007-03-09 10:28:00,1.90963,1.90997,1.90963,1.90997,9000000.0
2007-03-09 10:29:00,1.90978,1.90994,1.90964,1.90971,8000000.0
2007-03-09 10:30:00,1.90993,1.91005,1.9099,1.90998,8000000.0
2007-03-09 10:31:00,1.90972,1.91013,1.90972,1.91013,7000000.0
2007-03-09 10:32:00,1.90999,1.91017,1.90983,1.90983,9000000.0
2007-03-09 10:33:00,1.90971,1.91021,1.90971,1.91021,7000000.0
2007-03-09 10:34:00,1.91028,1.9103,1.91017,1.9103,7000000.0
2007-03-09 10:35:00,1.91033,1.91048,1.91021,1.91048,7000000.0
2007-03-09 10:36:00,1.91046,1.91055,1.91032,1.91055,8000000.0
2007-03-09 10:37:00,1.91049,1.91049,1.91027,1.91027,8000000.0
2007-03-09 10:38:00,1.9105,1.91069,1.91047,1.91048,10000000.0
2007-03-09 10:39:00,1.91067,1.91102,1.91041,1.91102,8000000.0
2007-03-09 10:40:00,1.91107,1.91112,1.91045,1.91072,7000000.0
2007-03-09 10:41:00,1.91137,1.9116,1.91113,1.91113,9000000.0
2007-03-09 10:42:00,1.91145,1.91145,1.91062,1.91062,7000000.0
2007-03-09 10:43:00,1.91099,1.91117,1.91091,1.91093,10000000.0
2007-03-09 10:44:00,1.91104,1.91124,1.91088,1.91124,7000000.0
2007-03-09 10:45:00,1.91121,1.91121,1.91098,1.91098,8000000.0
2007-03-09 10:46:00,1.91091,1.91133,1.91081,1.91081,8000000.0
2007-03-09 10:47:00,1.9109,1.91123,1.91084,1.91092,7000000.0
2007-03-09 10:48:00,1.91092,1.91122,1.9109,1.91109,8000000.0
2007-03-09 10:49:00,1.91112,1.91117,1.91103,1.91114,9000000.0
2007-03-09 10:50:00,1.91096,1.91096,1.90983,1.90983,8000000.0
2007-03-09 10:51:00,1.9097,1.9097,1.9092,1.90958,9000000.0
2007-03-09 10:52:00,1.9091,1.9091,1.90876,1.90876,8000000.0
2007-03-09 10:53:00,1.90844,1.909,1.90844,1.909,9000000.0
2007-03-09 10:54:00,1.90872,1.9092,1.90872,1.90889,10000000.0
2007-03-09 10:55:00,1.90934,1.90949,1.90934,1.90949,7000000.0
2007-03-09 10:56:00,1.9091,1.9091,1.90722,1.9091,7000000.0
2007-03-09 10:57:00,1.90949,1.90949,1.90926,1.90926,8000000.0
2007-03-09 10:58:00,1.90895,1.90945,1.90895,1.90945,7000000.0
2007-03-09 10:59:00,1.90939,1.90966,1.90929,1.90929,11000000.0
2007-03-09 11:00:00,1.90909,1.90933,1.90774,1.90774,7000000.0
2007-03-09 11:01:00,1.90943,1.90944,1.90928,1.90928,8000000.0
2007-03-09 11:02:00,1.90917,1.90917,1.90902,1.90903,7000000.0
2007-03-09 11:03:00,1.90903,1.90927,1.90895,1.90927,11000000.0
2007-03-09 11:04:00,1.90941,1.90946,1.90934,1.90934,11000000.0
2007-03-09 11:05:00,1.90953,1.90977,1.90953,1.90974,7000000.0
2007-03-09 11:06:00,1.9097,1.90979,1.90957,1.90957,8000000.0
2007-03-09 11:07:00,1.90928,1.90928,1.90876,1.90876,7000000.0
2007-03-09 11:08:00,1.90828,1.90838,1.90761,1.90761,9000000.0
2007-03-09 11:09:00,1.90751,1.90751,1.9071,1.90733,8000000.0
2007-03-09 11:10:00,1.90737,1.90745,1.9073,1.90736,8000000.0
2007-03-09 11:11:00,1.90725,1.90725,1.90675,1.90705,10000000.0
2007-03-09 11:12:00,1.90684,1.90736,1.90684,1.90736,7000000.0
2007-03-09 11:13:00,1.90734,1.90743,1.90686,1.9072,11000000.0
2007-03-09 11:14:00,1.90737,1.90757,1.90737,1.90748,11000000.0
2007-03-09 11:15:00,1.90755,1.90755,1.90733,1.90747,7000000.0
2007-03-09 11:16:00,1.90775,1.90779,1.90767,1.90776,7000000.0
2007-03-09 11:17:00,1.90757,1.90764,1.90749,1.90764,7000000.0
2007-03-09 11:18:00,1.90802,1.90802,1.90765,1.90781,10000000.0
2007-03-09 11:19:00,1.90769,1.90771,1.90747,1.90752,11000000.0
2007-03-09 11:20:00,1.90743,1.9075,1.90735,1.9075,8000000.0
2007-03-09 11:21:00,1.90757,1.90773,1.9075,1.90773,7000000.0
2007-03-09 11:22:00,1.9077,1.9077,1.90726,1.90751,8000000.0
2007-03-09 11:23:00,1.90742,1.90742,1.90722,1.90723,8000000.0
2007-03-09 11:24:00,1.90727,1.90756,1.90727,1.90756,7000000.0
2007-03-09 11:25:00,1.9078,1.9078,1.90731,1.90731,8000000.0
2007-03-09 11:26:00,1.90754,1.90762,1.90742,1.90748,11000000.0
2007-03-09 11:27:00,1.90749,1.90749,1.90708,1.90722,8000000.0
2007-03-09 11:28:00,1.90734,1.90795,1.90734,1.90795,7000000.0
2007-03-09 11:29:00,1.908,1.908,1.90773,1.9078,8000000.0
2007-03-09 11:30:00,1.90777,1.90819,1.90777,1.90819,7000000.0
2007-03-09 11:31:00,1.90803,1.90842,1.908,1.90818,11000000.0
2007-03-09 11:32:00,1.90802,1.90804,1.90793,1.90796,11000000.0
2007-03-09 11:33:00,1.90799,1.9084,1.90792,1.9084,7000000.0
2007-03-09 11:34:00,1.9083,1.90835,1.9082,1.9082,7000000.0
2007-03-09 11:35:00,1.90793,1.90829,1.90787,1.90829,10000000.0
2007-03-09 11:36:00,1.90857,1.90857,1.90818,1.90818,8000000.0
2007-03-09 11:37:00,1.90796,1.90853,1.90796,1.90853,8000000.0
2007-03-09 11:38:00,1.90854,1.90854,1.90835,1.90835,9000000.0
2007-03-09 11:39:00,1.90829,1.90906,1.90829,1.90906,9000000.0
2007-03-09 11:40:00,1.90924,1.90927,1.90911,1.90919,11000000.0
2007-03-09 11:41:00,1.90919,1.90953,1.90919,1.90953,11000000.0
2007-03-09 11:42:00,1.90935,1.90986,1.90935,1.90962,11000000.0
2007-03-09 11:43:00,1.9096,1.90972,1.90943,1.90943,7000000.0
2007-03-09 11:44:00,1.9093,1.90983,1.9093,1.90983,7000000.0
2007-03-09 11:45:00,1.90988,1.91018,1.90988,1.91016,11000000.0
2007-03-09 11:46:00,1.9103,1.91049,1.9103,1.91032,7000000.0
2007-03-09 11:47:00,1.91004,1.91055,1.91004,1.91053,9000000.0
2007-03-09 11:48:00,1.91066,1.91078,1.91053,1.91062,10000000.0
2007-03-09 11:49:00,1.91052,1.91061,1.91043,1.91045,7000000.0
2007-03-09 11:50:00,1.91057,1.91079,1.91055,1.91055,7000000.0
2007-03-09 11:51:00,1.91044,1.91054,1.91018,1.91041,8000000.0
2007-03-09 11:52:00,1.91055,1.9107,1.91052,1.91065,10000000.0
2007-03-09 11:53:00,1.91045,1.91073,1.91045,1.91073,10000000.0
2007-03-09 11:54:00,1.91065,1.9107,1.91052,1.91052,9000000.0
2007-03-09 11:55:00,1.91037,1.91037,1.91025,1.91025,8000000.0
2007-03-09 11:56:00,1.91014,1.91028,1.91014,1.91028,11000000.0
2007-03-09 11:57:00,1.90993,1.91004,1.90958,1.90982,8000000.0
2007-03-09 11:58:00,1.90943,1.90959,1.90942,1.90942,9000000.0
2007-03-09 11:59:00,1.9095,1.9095,1.90916,1.90916,7000000.0
2007-03-09 12:00:00,1.90917,1.90927,1.90907,1.90927,7000000.0
2007-03-09 12:01:00,1.9092,1.9098,1.9092,1.9098,10000000.0
2007-03-09 12:02:00,1.90928,1.9094,1.90926,1.90926,10000000.0
2007-03-09 12:03:00,1.90909,1.90915,1.90892,1.90896,7000000.0
2007-03-09 12:04:00,1.90861,1.90861,1.90839,1.9085,9000000.0
2007-03-09 12:05:00,1.90807,1.90807,1.90745,1.90766,11000000.0
2007-03-09 12:06:00,1.90787,1.90787,1.90759,1.90759,7000000.0
2007-03-09 12:07:00,1.90755,1.90795,1.90755,1.90795,7000000.0
2007-03-09 12:08:00,1.90753,1.90753,1.90691,1.90702,9000000.0
2007-03-09 12:09:00,1.90703,1.90751,1.90703,1.90751,8000000.0
2007-03-09 12:10:00,1.9076,1.9076,1.9069,1.9069,8000000.0
2007-03-09 12:11:00,1.90679,1.90728,1.90679,1.90728,7000000.0
2007-03-09 12:12:00,1.90713,1.90743,1.90696,1.90739,7000000.0
2007-03-09 12:13:00,1.90768,1.90799,1.90759,1.90794,10000000.0
2007-03-09 12:14:00,1.90847,1.90847,1.90827,1.90827,8000000.0
2007-03-09 12:15:00,1.90814,1.90839,1.90814,1.90833,8000000.0
2007-03-09 12:16:00,1.90807,1.90831,1.90807,1.90831,8000000.0
2007-03-09 12:17:00,1.90826,1.90826,1.90794,1.9081,8000000.0
2007-03-09 12:18:00,1.9082,1.90842,1.90818,1.90841,11000000.0
2007-03-09 12:19:00,1.90815,1.90828,1.9079,1.9079,9000000.0
2007-03-09 12:20:00,1.90786,1.90803,1.90773,1.9078,10000000.0
2007-03-09 12:21:00,1.90785,1.90809,1.90609,1.90609,7000000.0
2007-03-09 12:22:00,1.90787,1.90817,1.90787,1.90816,8000000.0
2007-03-09 12:23:00,1.90814,1.90834,1.90814,1.90816,7000000.0
2007-03-09 12:24:00,1.90836,1.9084,1.90827,1.90827,7000000.0
2007-03-09 12:25:00,1.9085,1.9087,1.9081,1.9086,8000000.0
2007-03-09 12:26:00,1.90817,1.9085,1.90817,1.9085,8000000.0
2007-03-09 12:27:00,1.9086,1.9086,1.90832,1.90832,10000000.0
2007-03-09 12:28:00,1.90859,1.90859,1.90837,1.90849,9000000.0
2007-03-09 12:29:00,1.90853,1.90863,1.90849,1.90862,9000000.0
2007-03-09 12:30:00,1.90847,1.90847,1.90824,1.9084,7000000.0
2007-03-09 12:31:00,1.90842,1.90851,1.90818,1.90851,11000000.0
2007-03-09 12:32:00,1.90866,1.90878,1.90853,1.90853,7000000.0
2007-03-09 12:33:00,1.90857,1.90881,1.90857,1.90867,7000000.0
2007-03-09 12:34:00,1.90868,1.90882,1.90857,1.90863,7000000.0
2007-03-09 12:35:00,1.90852,1.90855,1.90845,1.90854,8000000.0
2007-03-09 12:36:00,1.90865,1.90865,1.90847,1.90851,8000000.0
2007-03-09 12:37:00,1.90835,1.90853,1.90822,1.90822,9000000.0
2007-03-09 12:38:00,1.90802,1.90832,1.90789,1.90808,8000000.0
2007-03-09 12:39:00,1.90799,1.90816,1.90799,1.90807,9000000.0
2007-03-09 12:40:00,1.9081,1.90852,1.90806,1.90851,7000000.0
2007-03-09 12:41:00,1.90865,1.90869,1.90857,1.90857,8000000.0
2007-03-09 12:42:00,1.90852,1.90852,1.90801,1.90801,9000000.0
2007-03-09 12:43:00,1.90771,1.908,1.90771,1.90773,9000000.0
2007-03-09 12:44:00,1.90741,1.90763,1.90738,1.90763,8000000.0
2007-03-09 12:45:00,1.90738,1.90767,1.90712,1.9076,10000000.0
2007-03-09 12:46:00,1.90767,1.90788,1.90765,1.90765,9000000.0
2007-03-09 12:47:00,1.90761,1.90767,1.90741,1.90767,10000000.0
2007-03-09 12:48:00,1.90755,1.90796,1.90755,1.90795,11000000.0
2007-03-09 12:49:00,1.90806,1.90806,1.90773,1.90773,7000000.0
2007-03-09 12:50:00,1.90791,1.90823,1.90791,1.90823,7000000.0
2007-03-09 12:51:00,1.90837,1.90854,1.90815,1.90815,8000000.0
2007-03-09 12:52:00,1.90818,1.90859,1.90798,1.90859,11000000.0
2007-03-09 12:53:00,1.90813,1.90822,1.90795,1.90822,8000000.0
2007-03-09 12:54:00,1.90831,1.90838,1.90824,1.9083,7000000.0
2007-03-09 12:55:00,1.90816,1.90833,1.90813,1.90813,8000000.0
2007-03-09 12:56:00,1.90808,1.90825,1.90804,1.90825,7000000.0
2007-03-09 12:57:00,1.90799,1.90799,1.90788,1.9079,7000000.0
2007-03-09 12:58:00,1.9079,1.90795,1.9078,1.9078,8000000.0
2007-03-09 12:59:00,1.90789,1.90844,1.90789,1.90844,7000000.0
2007-03-09 13:00:00,1.90864,1.90871,1.9085,1.90866,8000000.0
2007-03-09 13:01:00,1.90853,1.90913,1.90853,1.90913,8000000.0
2007-03-09 13:02:00,1.90947,1.9096,1.90928,1.9096,7000000.0
2007-03-09 13:03:00,1.9093,1.90959,1.9093,1.90944,8000000.0
2007-03-09 13:04:00,1.90929,1.9096,1.90929,1.9096,7000000.0
2007-03-09 13:05:00,1.9097,1.90981,1.90949,1.90981,8000000.0
2007-03-09 13:06:00,1.90963,1.90963,1.90888,1.9089,7000000.0
2007-03-09 13:07:00,1.90892,1.90955,1.90892,1.90955,7000000.0
2007-03-09 13:08:00,1.90934,1.90934,1.90891,1.90896,10000000.0
2007-03-09 13:09:00,1.90927,1.90933,1.9091,1.90922,7000000.0
2007-03-09 13:10:00,1.9093,1.90932,1.9091,1.90922,9000000.0
2007-03-09 13:11:00,1.90928,1.90928,1.90892,1.90918,8000000.0
2007-03-09 13:12:00,1.90911,1.90922,1.90872,1.90872,8000000.0
2007-03-09 13:13:00,1.90833,1.90863,1.90833,1.90853,9000000.0
2007-03-09 13:14:00,1.90852,1.90867,1.90844,1.90858,7000000.0
2007-03-09 13:15:00,1.90847,1.90847,1.9082,1.90837,8000000.0
2007-03-09 13:16:00,1.90832,1.90855,1.90832,1.90836,8000000.0
2007-03-09 13:17:00,1.9081,1.90822,1.90801,1.90814,9000000.0
2007-03-09 13:18:00,1.90837,1.90837,1.90821,1.90828,10000000.0
2007-03-09 13:19:00,1.9082,1.9082,1.90802,1.90804,8000000.0
2007-03-09 13:20:00,1.90779,1.90792,1.90774,1.90775,8000000.0
2007-03-09 13:21:00,1.90756,1.90756,1.90721,1.90748,7000000.0
2007-03-09 13:22:00,1.90759,1.90781,1.90746,1.90781,11000000.0
2007-03-09 13:23:00,1.90779,1.90807,1.90779,1.90792,8000000.0
2007-03-09 13:24:00,1.90799,1.90799,1.90794,1.90796,7000000.0
2007-03-09 13:25:00,1.9079,1.90815,1.90789,1.90809,11000000.0
2007-03-09 13:26:00,1.90811,1.90813,1.9079,1.9079,10000000.0
2007-03-09 13:27:00,1.90766,1.90793,1.90766,1.90776,8000000.0
2007-03-09 13:28:00,1.90735,1.90755,1.90735,1.90747,21000000.0
2007-03-09 13:29:00,1.9097,1.9097,1.9096,1.9097,7000000.0
2007-03-09 13:30:00,1.90761,1.90775,1.90761,1.90775,7000000.0
2007-03-09 13:31:00,1.9078,1.90788,1.9078,1.9078,9000000.0
2007-03-09 13:33:00,1.90781,1.90791,1.90763,1.90763,14000000.0
2007-03-09 13:34:00,1.90763,1.90795,1.90763,1.90795,31000000.0
2007-03-09 13:35:00,1.90827,1.90827,1.90793,1.90827,17000000.0
2007-03-09 13:36:00,1.90845,1.90845,1.90819,1.90819,24000000.0
2007-03-09 13:37:00,1.9086,1.90864,1.90859,1.90861,10000000.0
2007-03-09 13:38:00,1.90852,1.90856,1.90836,1.90836,18000000.0
2007-03-09 13:39:00,1.9093,1.91,1.9093,1.91,29000000.0
2007-03-09 13:40:00,1.90842,1.90857,1.90825,1.90855,29000000.0
2007-03-09 13:41:00,1.90804,1.90834,1.90804,1.90827,13000000.0
2007-03-09 13:42:00,1.9083,1.90863,1.90827,1.90863,5000000.0
2007-03-09 13:43:00,1.90857,1.90865,1.9085,1.90856,10000000.0
2007-03-09 13:44:00,1.90849,1.90849,1.90771,1.90777,26000000.0
2007-03-09 13:45:00,1.90796,1.90812,1.90776,1.90776,22000000.0
2007-03-09 13:46:00,1.90784,1.90824,1.90784,1.90815,19000000.0
2007-03-09 13:47:00,1.90788,1.9079,1.90785,1.9079,17000000.0
2007-03-09 13:48:00,1.90787,1.90787,1.90755,1.90765,22000000.0
2007-03-09 13:49:00,1.90786,1.90786,1.90755,1.90785,24000000.0
2007-03-09 13:50:00,1.90789,1.90789,1.90756,1.90756,15000000.0
2007-03-09 13:51:00,1.9076,1.90777,1.90759,1.90759,22000000.0
2007-03-09 13:52:00,1.90762,1.90817,1.90762,1.90817,32000000.0
2007-03-09 13:53:00,1.90817,1.90861,1.90817,1.90857,28000000.0
2007-03-09 13:54:00,1.90874,1.90885,1.90862,1.90885,31000000.0
2007-03-09 13:55:00,1.90889,1.90896,1.90889,1.9089,20000000.0
2007-03-09 13:56:00,1.9085,1.90865,1.90846,1.90864,24000000.0
2007-03-09 13:57:00,1.9087,1.9087,1.9085,1.9086,16000000.0
2007-03-09 13:58:00,1.90849,1.90884,1.90849,1.90872,16000000.0
2007-03-09 13:59:00,1.90832,1.90832,1.908,1.90821,30000000.0
2007-03-09 14:00:00,1.90824,1.90825,1.90805,1.90806,39000000.0
2007-03-09 14:01:00,1.90799,1.90799,1.90753,1.90753,30000000.0
2007-03-09 14:02:00,1.90747,1.90747,1.90702,1.90702,19000000.0
2007-03-09 14:03:00,1.90708,1.90759,1.90708,1.90738,23000000.0
2007-03-09 14:04:00,1.90796,1.90796,1.90753,1.90753,33000000.0
2007-03-09 14:05:00,1.90771,1.90818,1.90771,1.90784,28000000.0
2007-03-09 14:06:00,1.9093,1.9097,1.909,1.9092,31000000.0
2007-03-09 14:07:00,1.90775,1.90789,1.90771,1.90779,31000000.0
2007-03-09 14:08:00,1.90791,1.9082,1.90791,1.9082,27000000.0
2007-03-09 14:09:00,1.90783,1.90792,1.90763,1.90792,27000000.0
2007-03-09 14:10:00,1.90748,1.90756,1.90731,1.90746,24000000.0
2007-03-09 14:11:00,1.90745,1.90804,1.90745,1.90804,21000000.0
2007-03-09 14:12:00,1.90797,1.90805,1.90789,1.90789,22000000.0
2007-03-09 14:13:00,1.90794,1.90794,1.90773,1.90781,13000000.0
2007-03-09 14:14:00,1.90779,1.90781,1.90776,1.90776,21000000.0
2007-03-09 14:15:00,1.90754,1.90754,1.90723,1.90731,25000000.0
2007-03-09 14:16:00,1.9068,1.9079,1.9068,1.9079,32000000.0
2007-03-09 14:17:00,1.90761,1.90789,1.90761,1.90789,32000000.0
2007-03-09 14:18:00,1.9079,1.90822,1.90787,1.90808,27000000.0
2007-03-09 14:19:00,1.90802,1.90861,1.90802,1.90835,35000000.0
2007-03-09 14:20:00,1.90854,1.90886,1.90854,1.90871,32000000.0
2007-03-09 14:21:00,1.90842,1.90875,1.90842,1.90875,39000000.0
2007-03-09 14:22:00,1.90875,1.90875,1.90849,1.90865,22000000.0
2007-03-09 14:23:00,1.90885,1.90885,1.9084,1.90873,40000000.0
2007-03-09 14:24:00,1.90854,1.90886,1.90854,1.90883,10000000.0
2007-03-09 14:25:00,1.90893,1.909,1.90883,1.90897,35000000.0
2007-03-09 14:26:00,1.90907,1.90942,1.90873,1.90901,18000000.0
2007-03-09 14:27:00,1.90898,1.90934,1.90897,1.90934,28000000.0
2007-03-09 14:28:00,1.90972,1.90983,1.90939,1.90965,21000000.0
2007-03-09 14:29:00,1.90943,1.90949,1.90922,1.9093,16000000.0
2007-03-09 14:30:00,1.90927,1.90935,1.9092,1.90924,25000000.0
2007-03-09 14:31:00,1.90912,1.90919,1.90909,1.90916,26000000.0
2007-03-09 14:32:00,1.9045,1.9052,1.9029,1.9052,20000000.0
2007-03-09 14:33:00,1.90915,1.90924,1.90903,1.90924,20000000.0
2007-03-09 14:34:00,1.90919,1.90919,1.90907,1.90908,25000000.0
2007-03-09 14:35:00,1.90907,1.90907,1.90832,1.90832,23000000.0
2007-03-09 14:36:00,1.90822,1.90856,1.90822,1.90846,11000000.0
2007-03-09 14:37:00,1.9085,1.90857,1.9085,1.90856,41000000.0
2007-03-09 14:38:00,1.9037,1.9037,1.9016,1.9019,36000000.0
2007-03-09 14:39:00,1.90865,1.90903,1.90865,1.90903,36000000.0
2007-03-09 14:40:00,1.90938,1.90938,1.90908,1.90908,36000000.0
2007-03-09 14:41:00,1.909,1.9092,1.909,1.9092,41000000.0
2007-03-09 14:42:00,1.90921,1.90921,1.90906,1.90908,19000000.0
2007-03-09 14:43:00,1.90911,1.90911,1.90901,1.90901,20000000.0
2007-03-09 14:44:00,1.90899,1.9091,1.90894,1.90895,25000000.0
2007-03-09 14:45:00,1.90906,1.90937,1.90906,1.90937,33000000.0
2007-03-09 14:46:00,1.90928,1.90931,1.90893,1.90916,11000000.0
2007-03-09 14:47:00,1.9086,1.90868,1.90855,1.90868,7000000.0
2007-03-09 14:48:00,1.90867,1.90867,1.90823,1.90858,21000000.0
2007-03-09 14:49:00,1.9086,1.90869,1.90842,1.9086,32000000.0
2007-03-09 14:50:00,1.90873,1.90882,1.90861,1.90876,33000000.0
2007-03-09 14:51:00,1.9086,1.90883,1.9086,1.90867,37000000.0
2007-03-09 14:52:00,1.90862,1.90862,1.90823,1.90823,17000000.0
2007-03-09 14:53:00,1.90811,1.90832,1.90797,1.90832,22000000.0
2007-03-09 14:54:00,1.90814,1.90831,1.90805,1.90805,17000000.0
2007-03-09 14:55:00,1.90845,1.90853,1.90843,1.90843,7000000.0
2007-03-09 14:56:00,1.90826,1.90832,1.90803,1.90821,21000000.0
2007-03-09 14:57:00,1.90803,1.90823,1.90803,1.90823,12000000.0
2007-03-09 14:58:00,1.90776,1.90861,1.90776,1.90845,31000000.0
2007-03-09 14:59:00,1.8963,1.8975,1.8963,1.8971,32000000.0
2007-03-09 15:00:00,1.9087,1.9087,1.90831,1.90833,32000000.0
2007-03-09 15:01:00,1.90848,1.90874,1.90841,1.90867,14000000.0
2007-03-09 15:02:00,1.90868,1.90875,1.90838,1.90841,26000000.0
2007-03-09 15:03:00,1.90887,1.90887,1.90851,1.90872,30000000.0
2007-03-09 15:04:00,1.90937,1.90937,1.90907,1.90921,29000000.0
2007-03-09 15:05:00,1.90901,1.90909,1.90876,1.90909,28000000.0
2007-03-09 15:06:00,1.90887,1.90887,1.90852,1.90852,16000000.0
2007-03-09 15:07:00,1.90856,1.90889,1.90856,1.90889,26000000.0
2007-03-09 15:08:00,1.90883,1.90883,1.90851,1.90851,25000000.0
2007-03-09 15:09:00,1.9086,1.90881,1.90853,1.90873,34000000.0
2007-03-09 15:10:00,1.90834,1.90866,1.90829,1.90833,36000000.0
2007-03-09 15:11:00,1.90821,1.90828,1.90802,1.90812,27000000.0
2007-03-09 15:12:00,1.90829,1.90849,1.90829,1.90849,26000000.0
2007-03-09 15:13:00,1.90805,1.90815,1.90777,1.90815,41000000.0
2007-03-09 15:14:00,1.90823,1.90823,1.90755,1.90755,30000000.0
2007-03-09 15:15:00,1.90759,1.90762,1.90711,1.90724,21000000.0
2007-03-09 15:16:00,1.90671,1.90703,1.90638,1.90703,9000000.0
2007-03-09 15:17:00,1.90768,1.90845,1.90768,1.90776,26000000.0
2007-03-09 15:18:00,1.9074,1.9074,1.90605,1.90605,10000000.0
2007-03-09 15:19:00,1.90588,1.90687,1.90588,1.90679,16000000.0
2007-03-09 15:20:00,1.90694,1.90703,1.90694,1.90703,20000000.0
2007-03-09 15:21:00,1.90709,1.9074,1.90708,1.90718,12000000.0
2007-03-09 15:22:00,1.9076,1.90794,1.9076,1.9078,22000000.0
2007-03-09 15:23:00,1.90833,1.90866,1.90821,1.90821,36000000.0
2007-03-09 15:24:00,1.90818,1.90818,1.90747,1.90751,8000000.0
2007-03-09 15:25:00,1.90731,1.90731,1.90664,1.90664,14000000.0
2007-03-09 15:26:00,1.90658,1.90673,1.90652,1.90661,40000000.0
2007-03-09 15:27:00,1.90687,1.90701,1.90636,1.90663,32000000.0
2007-03-09 15:28:00,1.90657,1.90657,1.90621,1.90621,55000000.0
2007-03-09 15:29:00,1.90612,1.90619,1.90342,1.90504,47000000.0
2007-03-09 15:30:00,1.9019,1.9041,1.90029,1.90261,71000000.0
2007-03-09 15:31:00,1.90293,1.90377,1.90211,1.90377,58000000.0
2007-03-09 15:32:00,1.90351,1.90403,1.9033,1.90403,25000000.0
2007-03-09 15:33:00,1.90361,1.90361,1.90294,1.90294,32000000.0
2007-03-09 15:34:00,1.90255,1.90273,1.90212,1.90212,22000000.0
2007-03-09 15:35:00,1.90243,1.9029,1.90243,1.90276,30000000.0
2007-03-09 15:36:00,1.90311,1.90311,1.90276,1.90283,23000000.0
2007-03-09 15:37:00,1.90354,1.90406,1.90352,1.90352,24000000.0
2007-03-09 15:38:00,1.90293,1.90293,1.90146,1.90146,61000000.0
2007-03-09 15:39:00,1.90117,1.90117,1.90065,1.90076,40000000.0
2007-03-09 15:40:00,1.90074,1.90074,1.90004,1.90004,37000000.0
2007-03-09 15:41:00,1.89996,1.89996,1.89857,1.8988,43000000.0
2007-03-09 15:42:00,1.8987,1.89946,1.8987,1.89946,41000000.0
2007-03-09 15:43:00,1.89965,1.9004,1.89952,1.9004,30000000.0
2007-03-09 15:44:00,1.89993,1.89993,1.89901,1.89901,29000000.0
2007-03-09 15:45:00,1.89878,1.89878,1.8983,1.8987,36000000.0
2007-03-09 15:46:00,1.89881,1.89921,1.89864,1.89921,24000000.0
2007-03-09 15:47:00,1.89942,1.89954,1.89938,1.89953,31000000.0
2007-03-09 15:48:00,1.89937,1.89937,1.8987,1.8987,33000000.0
2007-03-09 15:49:00,1.89874,1.89966,1.89874,1.89966,25000000.0
2007-03-09 15:50:00,1.89954,1.89954,1.89854,1.89854,11000000.0
2007-03-09 15:51:00,1.89836,1.89847,1.89824,1.89835,37000000.0
2007-03-09 15:52:00,1.89833,1.89837,1.89818,1.89837,23000000.0
2007-03-09 15:53:00,1.89815,1.89859,1.89815,1.89859,15000000.0
2007-03-09 15:54:00,1.89869,1.89869,1.89816,1.89827,26000000.0
2007-03-09 15:55:00,1.89783,1.89832,1.89783,1.89832,33000000.0
2007-03-09 15:56:00,1.89835,1.89846,1.89781,1.89781,6000000.0
2007-03-09 15:57:00,1.89703,1.89706,1.89665,1.89665,34000000.0
2007-03-09 15:58:00,1.89587,1.8964,1.89587,1.89632,24000000.0
2007-03-09 15:59:00,1.89644,1.89673,1.89632,1.89673,23000000.0
2007-03-09 16:00:00,1.89674,1.89716,1.89674,1.89708,51000000.0
2007-03-09 16:01:00,1.89702,1.89734,1.89702,1.89731,31000000.0
2007-03-09 16:02:00,1.89708,1.89744,1.89683,1.89697,29000000.0
2007-03-09 16:03:00,1.89657,1.89673,1.89628,1.89635,51000000.0
2007-03-09 16:04:00,1.89589,1.89638,1.89589,1.89638,38000000.0
2007-03-09 16:05:00,1.89618,1.8965,1.89618,1.89633,37000000.0
2007-03-09 16:06:00,1.89656,1.89656,1.89617,1.89628,33000000.0
2007-03-09 16:07:00,1.89614,1.89641,1.89614,1.89641,37000000.0
2007-03-09 16:08:00,1.89585,1.8959,1.89549,1.89562,37000000.0
2007-03-09 16:09:00,1.89564,1.89595,1.89564,1.89584,44000000.0
2007-03-09 16:10:00,1.89618,1.89618,1.89575,1.89607,41000000.0
2007-03-09 16:11:00,1.89584,1.89606,1.8958,1.89606,27000000.0
2007-03-09 16:12:00,1.89618,1.89627,1.89599,1.89618,22000000.0
2007-03-09 16:13:00,1.89615,1.89637,1.89587,1.89637,38000000.0
2007-03-09 16:14:00,1.89653,1.89737,1.89653,1.89736,41000000.0
2007-03-09 16:15:00,1.89767,1.89836,1.89747,1.89781,42000000.0
2007-03-09 16:16:00,1.89758,1.89786,1.89758,1.89782,45000000.0
2007-03-09 16:17:00,1.89801,1.89807,1.89793,1.89805,22000000.0
2007-03-09 16:18:00,1.89841,1.89865,1.89814,1.89814,49000000.0
2007-03-09 16:19:00,1.89825,1.8984,1.89811,1.89837,27000000.0
2007-03-09 16:20:00,1.89821,1.89821,1.89756,1.89769,52000000.0
2007-03-09 16:21:00,1.89771,1.89771,1.89735,1.89764,37000000.0
2007-03-09 16:22:00,1.89738,1.89776,1.89726,1.8977,50000000.0
2007-03-09 16:23:00,1.89744,1.89744,1.89694,1.897,48000000.0
2007-03-09 16:24:00,1.89754,1.8979,1.89754,1.89759,44000000.0
2007-03-09 16:25:00,1.89708,1.89708,1.8968,1.8968,28000000.0
2007-03-09 16:26:00,1.89691,1.89691,1.89632,1.89632,41000000.0
2007-03-09 16:27:00,1.89631,1.89631,1.89616,1.89617,46000000.0
2007-03-09 16:28:00,1.89592,1.89592,1.89522,1.8954,34000000.0
2007-03-09 16:29:00,1.89556,1.89556,1.89538,1.89552,24000000.0
2007-03-09 16:30:00,1.8954,1.89579,1.8954,1.89579,43000000.0
2007-03-09 16:31:00,1.89605,1.89748,1.89605,1.89748,36000000.0
2007-03-09 16:32:00,1.89704,1.89722,1.89662,1.89722,34000000.0
2007-03-09 16:33:00,1.89756,1.89756,1.89711,1.89739,41000000.0
2007-03-09 16:34:00,1.89776,1.89811,1.89776,1.89791,29000000.0
2007-03-09 16:35:00,1.89805,1.89815,1.89777,1.89815,53000000.0
2007-03-09 16:36:00,1.8979,1.89816,1.89784,1.89785,43000000.0
2007-03-09 16:37:00,1.89789,1.89795,1.89782,1.89794,56000000.0
2007-03-09 16:38:00,1.89813,1.89816,1.89757,1.89784,34000000.0
2007-03-09 16:39:00,1.89744,1.89744,1.89683,1.89737,43000000.0
2007-03-09 16:40:00,1.89766,1.89816,1.89766,1.89809,63000000.0
2007-03-09 16:41:00,1.89856,1.89856,1.89804,1.89819,44000000.0
2007-03-09 16:42:00,1.89843,1.8987,1.89843,1.8987,57000000.0
2007-03-09 16:43:00,1.89879,1.89881,1.89815,1.89815,20000000.0
2007-03-09 16:44:00,1.89882,1.89882,1.89845,1.89872,34000000.0
2007-03-09 16:45:00,1.89844,1.89856,1.89755,1.89755,41000000.0
2007-03-09 16:46:00,1.89751,1.89835,1.89751,1.89835,59000000.0
2007-03-09 16:47:00,1.89849,1.89849,1.89789,1.89789,55000000.0
2007-03-09 16:48:00,1.89791,1.89833,1.89788,1.89833,46000000.0
2007-03-09 16:49:00,1.89815,1.89845,1.8981,1.89845,35000000.0
2007-03-09 16:50:00,1.89874,1.89874,1.89844,1.89864,45000000.0
2007-03-09 16:51:00,1.89856,1.8987,1.89852,1.89852,30000000.0
2007-03-09 16:52:00,1.89823,1.89823,1.89798,1.8982,30000000.0
2007-03-09 16:53:00,1.89834,1.89886,1.89818,1.89886,19000000.0
2007-03-09 16:54:00,1.89861,1.89891,1.89861,1.89891,18000000.0
2007-03-09 16:55:00,1.89906,1.89906,1.89858,1.89858,40000000.0
2007-03-09 16:56:00,1.89861,1.89881,1.8984,1.89881,37000000.0
2007-03-09 16:57:00,1.89875,1.89877,1.89867,1.89871,17000000.0
2007-03-09 16:58:00,1.89894,1.89894,1.89871,1.89871,45000000.0
2007-03-09 16:59:00,1.89843,1.89848,1.89793,1.89794,39000000.0
2007-03-09 17:00:00,1.89755,1.89789,1.89734,1.89761,47000000.0
2007-03-09 17:01:00,1.89796,1.8981,1.8979,1.89809,26000000.0
2007-03-09 17:02:00,1.89855,1.90025,1.89855,1.90025,33000000.0
2007-03-09 17:03:00,1.90031,1.90031,1.89979,1.89979,33000000.0
2007-03-09 17:04:00,1.89972,1.90026,1.89972,1.90017,37000000.0
2007-03-09 17:05:00,1.89998,1.89998,1.89944,1.89954,35000000.0
2007-03-09 17:06:00,1.89945,1.89979,1.89945,1.89979,46000000.0
2007-03-09 17:07:00,1.89994,1.90015,1.89993,1.89993,33000000.0
2007-03-09 17:08:00,1.89977,1.89991,1.89959,1.89959,45000000.0
2007-03-09 17:09:00,1.8998,1.8998,1.89944,1.89944,47000000.0
2007-03-09 17:10:00,1.89931,1.89944,1.89924,1.89924,6000000.0
2007-03-09 17:11:00,1.89923,1.89946,1.8991,1.89946,44000000.0
2007-03-09 17:12:00,1.8994,1.89975,1.8994,1.89959,23000000.0
2007-03-09 17:13:00,1.89957,1.89982,1.8994,1.89943,35000000.0
2007-03-09 17:14:00,1.8992,1.89944,1.89895,1.89895,27000000.0
2007-03-09 17:15:00,1.89928,1.89934,1.89915,1.89917,26000000.0
2007-03-09 17:16:00,1.8991,1.8992,1.89898,1.89913,27000000.0
2007-03-09 17:17:00,1.89968,1.901,1.89968,1.901,38000000.0
2007-03-09 17:18:00,1.9013,1.90152,1.9013,1.90143,29000000.0
2007-03-09 17:19:00,1.90091,1.90106,1.9008,1.9008,19000000.0
2007-03-09 17:20:00,1.9006,1.9006,1.90039,1.90042,29000000.0
2007-03-09 17:21:00,1.90049,1.90075,1.90049,1.9007,26000000.0
2007-03-09 17:22:00,1.90067,1.90067,1.90051,1.90063,30000000.0
2007-03-09 17:23:00,1.90046,1.90075,1.90046,1.90055,32000000.0
2007-03-09 17:24:00,1.90059,1.90061,1.90038,1.90043,23000000.0
2007-03-09 17:25:00,1.90046,1.90047,1.90021,1.90033,20000000.0
2007-03-09 17:26:00,1.9003,1.90049,1.90017,1.90049,18000000.0
2007-03-09 17:27:00,1.90068,1.90068,1.90049,1.9006,44000000.0
2007-03-09 17:28:00,1.90056,1.9006,1.90028,1.90029,39000000.0
2007-03-09 17:29:00,1.90016,1.90042,1.90016,1.90034,36000000.0
2007-03-09 17:30:00,1.90005,1.90005,1.89969,1.89969,61000000.0
2007-03-09 17:31:00,1.89958,1.89985,1.89953,1.89984,62000000.0
2007-03-09 17:32:00,1.89981,1.89985,1.89975,1.89985,54000000.0
2007-03-09 17:33:00,1.89982,1.89982,1.89952,1.89952,64000000.0
2007-03-09 17:34:00,1.89981,1.90007,1.89927,1.90007,60000000.0
2007-03-09 17:35:00,1.90007,1.9001,1.89997,1.89997,43000000.0
2007-03-09 17:36:00,1.89986,1.90002,1.89977,1.9,58000000.0
2007-03-09 17:37:00,1.90007,1.90007,1.89984,1.89997,47000000.0
2007-03-09 17:38:00,1.89986,1.90012,1.89986,1.89999,44000000.0
2007-03-09 17:39:00,1.89977,1.89993,1.89977,1.89979,41000000.0
2007-03-09 17:40:00,1.90009,1.90009,1.89977,1.89987,59000000.0
2007-03-09 17:41:00,1.89992,1.89992,1.89934,1.89934,50000000.0
2007-03-09 17:42:00,1.89917,1.89917,1.89885,1.89885,37000000.0
2007-03-09 17:43:00,1.89875,1.89876,1.89861,1.89866,33000000.0
2007-03-09 17:44:00,1.89865,1.89914,1.89865,1.89914,46000000.0
2007-03-09 17:45:00,1.89935,1.89952,1.89933,1.8995,49000000.0
2007-03-09 17:46:00,1.89941,1.89941,1.89904,1.89904,56000000.0
2007-03-09 17:47:00,1.8992,1.8992,1.899,1.89902,65000000.0
2007-03-09 17:48:00,1.89928,1.89973,1.89928,1.89973,61000000.0
2007-03-09 17:49:00,1.89964,1.89992,1.89951,1.89986,72000000.0
2007-03-09 17:50:00,1.90033,1.90051,1.90033,1.90033,53000000.0
2007-03-09 17:51:00,1.89988,1.89995,1.89972,1.89995,54000000.0
2007-03-09 17:52:00,1.90004,1.90051,1.90004,1.90051,51000000.0
2007-03-09 17:53:00,1.90094,1.90095,1.90075,1.90093,42000000.0
2007-03-09 17:54:00,1.9011,1.9011,1.90029,1.90029,32000000.0
2007-03-09 17:55:00,1.90016,1.90034,1.90016,1.90034,32000000.0
2007-03-09 17:56:00,1.90002,1.90002,1.89975,1.89975,47000000.0
2007-03-09 17:57:00,1.89987,1.90024,1.89982,1.90024,34000000.0
2007-03-09 17:58:00,1.90025,1.90033,1.90018,1.90029,44000000.0
2007-03-09 17:59:00,1.90048,1.90121,1.90048,1.90116,39000000.0
2007-03-09 18:00:00,1.90116,1.9015,1.90054,1.90054,32000000.0
2007-03-09 18:01:00,1.90033,1.9005,1.9003,1.9003,52000000.0
2007-03-09 18:02:00,1.9003,1.90031,1.90009,1.9001,30000000.0
2007-03-09 18:03:00,1.90004,1.90004,1.89979,1.89979,38000000.0
2007-03-09 18:04:00,1.89978,1.8998,1.89971,1.89971,38000000.0
2007-03-09 18:05:00,1.90005,1.90021,1.9,1.9,36000000.0
2007-03-09 18:06:00,1.90002,1.90004,1.89988,1.89988,32000000.0
2007-03-09 18:07:00,1.89999,1.90035,1.89999,1.90035,38000000.0
2007-03-09 18:08:00,1.90037,1.90037,1.90021,1.90024,56000000.0
2007-03-09 18:09:00,1.9002,1.9002,1.9,1.9,34000000.0
2007-03-09 18:10:00,1.90002,1.90023,1.89999,1.90023,26000000.0
2007-03-09 18:11:00,1.90008,1.90013,1.90006,1.90013,34000000.0
2007-03-09 18:12:00,1.8997,1.89971,1.89952,1.89971,24000000.0
2007-03-09 18:13:00,1.89979,1.89989,1.89978,1.89983,30000000.0
2007-03-09 18:14:00,1.89971,1.89971,1.89922,1.89922,22000000.0
2007-03-09 18:15:00,1.89914,1.89918,1.89908,1.89913,21000000.0
2007-03-09 18:16:00,1.89924,1.89936,1.89906,1.89935,66000000.0
2007-03-09 18:17:00,1.89926,1.89932,1.89892,1.89922,60000000.0
2007-03-09 18:18:00,1.89914,1.89923,1.89895,1.89895,33000000.0
2007-03-09 18:19:00,1.89927,1.8995,1.89926,1.89932,46000000.0
2007-03-09 18:20:00,1.89926,1.89926,1.89844,1.89844,61000000.0
2007-03-09 18:21:00,1.89831,1.89866,1.89821,1.89866,37000000.0
2007-03-09 18:22:00,1.89883,1.89899,1.89879,1.89898,49000000.0
2007-03-09 18:23:00,1.89895,1.89895,1.89868,1.89872,34000000.0
2007-03-09 18:24:00,1.89874,1.89914,1.89874,1.89914,47000000.0
2007-03-09 18:25:00,1.89891,1.89891,1.89822,1.89822,31000000.0
2007-03-09 18:26:00,1.89797,1.89799,1.89792,1.89792,43000000.0
2007-03-09 18:27:00,1.898,1.89802,1.89792,1.89797,35000000.0
2007-03-09 18:28:00,1.89802,1.89838,1.89802,1.89838,18000000.0
2007-03-09 18:29:00,1.89822,1.89825,1.89778,1.89825,24000000.0
2007-03-09 18:30:00,1.89877,1.89888,1.8987,1.8987,32000000.0
2007-03-09 18:31:00,1.89875,1.89875,1.89834,1.89834,46000000.0
2007-03-09 18:32:00,1.89828,1.8983,1.89811,1.89821,55000000.0
2007-03-09 18:33:00,1.89819,1.89844,1.89813,1.89844,29000000.0
2007-03-09 18:34:00,1.89848,1.89853,1.89838,1.8984,32000000.0
2007-03-09 18:35:00,1.89811,1.89819,1.89787,1.89787,47000000.0
2007-03-09 18:36:00,1.89788,1.89789,1.89773,1.89781,65000000.0
2007-03-09 18:37:00,1.89771,1.89785,1.89768,1.89774,63000000.0
2007-03-09 18:38:00,1.89761,1.8978,1.89741,1.8978,61000000.0
2007-03-09 18:39:00,1.89766,1.89796,1.89766,1.89781,37000000.0
2007-03-09 18:40:00,1.89796,1.89817,1.89787,1.8981,52000000.0
2007-03-09 18:41:00,1.89811,1.89811,1.89784,1.89811,68000000.0
2007-03-09 18:42:00,1.89818,1.8983,1.89814,1.8983,40000000.0
2007-03-09 18:43:00,1.89831,1.89848,1.89809,1.89837,39000000.0
2007-03-09 18:44:00,1.89832,1.89832,1.89809,1.89825,33000000.0
2007-03-09 18:45:00,1.8998,1.9,1.8989,1.8998,61000000.0
2007-03-09 18:46:00,1.89813,1.89837,1.89794,1.89827,61000000.0
2007-03-09 18:47:00,1.89842,1.89844,1.89828,1.89842,41000000.0
2007-03-09 18:48:00,1.89839,1.89839,1.89804,1.89804,26000000.0
2007-03-09 18:49:00,1.89802,1.89829,1.89799,1.89799,31000000.0
2007-03-09 18:50:00,1.89835,1.89839,1.89825,1.89832,37000000.0
2007-03-09 18:51:00,1.8988,1.8989,1.8986,1.8989,33000000.0
2007-03-09 18:52:00,1.89776,1.89776,1.89683,1.89725,33000000.0
2007-03-09 18:53:00,1.89694,1.897,1.89669,1.897,31000000.0
2007-03-09 18:54:00,1.89702,1.8971,1.89688,1.89689,11000000.0
2007-03-09 18:55:00,1.89634,1.89635,1.89599,1.89599,22000000.0
2007-03-09 18:56:00,1.89612,1.89619,1.89582,1.89606,16000000.0
2007-03-09 18:57:00,1.8984,1.8986,1.8983,1.8986,19000000.0
2007-03-09 18:58:00,1.89617,1.89625,1.896,1.896,19000000.0
2007-03-09 18:59:00,1.89609,1.89643,1.89609,1.89635,26000000.0
2007-03-09 19:00:00,1.89624,1.89624,1.89606,1.89624,12000000.0
2007-03-09 19:01:00,1.89611,1.89615,1.89597,1.89598,18000000.0
2007-03-09 19:02:00,1.89594,1.89608,1.89576,1.89604,23000000.0
2007-03-09 19:03:00,1.89584,1.89595,1.8957,1.89595,21000000.0
2007-03-09 19:04:00,1.89566,1.89635,1.89566,1.89635,55000000.0
2007-03-09 19:05:00,1.89644,1.89653,1.89624,1.89653,42000000.0
2007-03-09 19:06:00,1.89627,1.89641,1.89616,1.89625,63000000.0
2007-03-09 19:07:00,1.89632,1.89662,1.89624,1.89662,39000000.0
2007-03-09 19:08:00,1.89642,1.89652,1.89642,1.89649,32000000.0
2007-03-09 19:09:00,1.89655,1.89655,1.89614,1.89621,56000000.0
2007-03-09 19:10:00,1.898,1.898,1.898,1.898,36000000.0
2007-03-09 19:11:00,1.89622,1.89622,1.89592,1.896,36000000.0
2007-03-09 19:12:00,1.89605,1.89639,1.89605,1.89636,25000000.0
2007-03-09 19:13:00,1.89645,1.89697,1.89645,1.89697,23000000.0
2007-03-09 19:14:00,1.89705,1.89705,1.8968,1.89702,37000000.0
2007-03-09 19:15:00,1.89713,1.89713,1.89698,1.89701,17000000.0
2007-03-09 19:16:00,1.89709,1.89754,1.89707,1.89754,23000000.0
2007-03-09 19:17:00,1.89762,1.89763,1.89756,1.89756,17000000.0
2007-03-09 19:18:00,1.89757,1.89759,1.89752,1.89755,30000000.0
2007-03-09 19:19:00,1.89712,1.89723,1.8971,1.89722,36000000.0
2007-03-09 19:20:00,1.89724,1.89731,1.89701,1.89731,23000000.0
2007-03-09 19:21:00,1.89778,1.89805,1.89778,1.89799,21000000.0
2007-03-09 19:22:00,1.89819,1.89819,1.89757,1.89757,25000000.0
2007-03-09 19:23:00,1.89779,1.89793,1.89779,1.89782,12000000.0
2007-03-09 19:24:00,1.89792,1.89792,1.89741,1.89741,39000000.0
2007-03-09 19:25:00,1.89745,1.89745,1.89685,1.89692,49000000.0
2007-03-09 19:26:00,1.8968,1.89686,1.89664,1.89668,48000000.0
2007-03-09 19:27:00,1.89694,1.89701,1.89686,1.89696,51000000.0
2007-03-09 19:28:00,1.89706,1.89706,1.89694,1.89695,40000000.0
2007-03-09 19:29:00,1.897,1.89716,1.89686,1.89702,28000000.0
2007-03-09 19:30:00,1.89698,1.89698,1.89654,1.8966,32000000.0
2007-03-09 19:31:00,1.89649,1.89667,1.89641,1.89641,28000000.0
2007-03-09 19:32:00,1.89639,1.89639,1.89621,1.89621,31000000.0
2007-03-09 19:33:00,1.8965,1.89669,1.8965,1.89669,14000000.0
2007-03-09 19:34:00,1.89647,1.89647,1.89617,1.89635,49000000.0
2007-03-09 19:35:00,1.9,1.9004,1.8999,1.9003,26000000.0
2007-03-09 19:36:00,1.9009,1.9009,1.9001,1.9003,26000000.0
2007-03-09 19:37:00,1.89657,1.89719,1.89657,1.8968,26000000.0
2007-03-09 19:38:00,1.8968,1.897,1.8968,1.897,8000000.0
2007-03-09 19:39:00,1.89712,1.89712,1.89681,1.89683,13000000.0
2007-03-09 19:40:00,1.89676,1.89704,1.89676,1.89679,16000000.0
2007-03-09 19:41:00,1.89704,1.89755,1.89704,1.89755,17000000.0
2007-03-09 19:42:00,1.89761,1.89825,1.89761,1.89815,19000000.0
2007-03-09 19:43:00,1.8985,1.89982,1.8985,1.89982,21000000.0
2007-03-09 19:44:00,1.89979,1.89982,1.8988,1.89884,21000000.0
2007-03-09 19:45:00,1.89907,1.89917,1.89848,1.89917,33000000.0
2007-03-09 19:46:00,1.8991,1.8991,1.89865,1.89865,18000000.0
2007-03-09 19:47:00,1.89669,1.89698,1.89598,1.89676,22000000.0
2007-03-09 19:48:00,1.89689,1.89742,1.89677,1.89742,18000000.0
2007-03-09 19:49:00,1.89767,1.89767,1.89745,1.89761,27000000.0
2007-03-09 19:50:00,1.89766,1.89791,1.89753,1.89753,23000000.0
2007-03-09 19:51:00,1.89825,1.89825,1.89636,1.89822,7000000.0
2007-03-09 19:52:00,1.89851,1.89861,1.89849,1.89858,15000000.0
2007-03-09 19:53:00,1.89783,1.89783,1.8973,1.89762,21000000.0
2007-03-09 19:54:00,1.89764,1.89771,1.89764,1.89768,9000000.0
2007-03-09 19:55:00,1.89776,1.898,1.89767,1.89772,30000000.0
2007-03-09 19:56:00,1.89773,1.89777,1.89766,1.89777,20000000.0
2007-03-09 19:57:00,1.8978,1.8979,1.89767,1.8979,12000000.0
2007-03-09 19:58:00,1.89805,1.89825,1.89805,1.89822,13000000.0
2007-03-09 19:59:00,1.89816,1.89871,1.89814,1.89871,31000000.0
2007-03-09 20:00:00,1.89886,1.89931,1.89886,1.89893,23000000.0
2007-03-09 20:01:00,1.89874,1.89886,1.89802,1.89802,13000000.0
2007-03-09 20:02:00,1.89779,1.89802,1.89755,1.89755,20000000.0
2007-03-09 20:03:00,1.89747,1.89765,1.89747,1.89752,18000000.0
2007-03-09 20:04:00,1.89746,1.89759,1.89725,1.89725,27000000.0
2007-03-09 20:05:00,1.8971,1.89733,1.89702,1.89727,23000000.0
2007-03-09 20:06:00,1.89738,1.89738,1.89722,1.89728,13000000.0
2007-03-09 20:07:00,1.89729,1.89729,1.89684,1.89684,29000000.0
2007-03-09 20:08:00,1.89704,1.89727,1.89701,1.89705,15000000.0
2007-03-09 20:09:00,1.89717,1.8974,1.89717,1.8974,17000000.0
2007-03-09 20:10:00,1.89747,1.89753,1.89726,1.89747,8000000.0
2007-03-09 20:11:00,1.89757,1.89866,1.89757,1.89861,10000000.0
2007-03-09 20:12:00,1.89857,1.89919,1.89857,1.89919,15000000.0
2007-03-09 20:13:00,1.9019,1.9021,1.9019,1.9021,15000000.0
2007-03-09 20:14:00,1.89907,1.89934,1.899,1.89934,15000000.0
2007-03-09 20:15:00,1.89955,1.89959,1.89948,1.89948,10000000.0
2007-03-09 20:16:00,1.89937,1.89946,1.89931,1.89946,22000000.0
2007-03-09 20:17:00,1.8996,1.89963,1.89913,1.89945,7000000.0
2007-03-09 20:18:00,1.8996,1.89974,1.89944,1.89944,24000000.0
2007-03-09 20:19:00,1.89953,1.89987,1.89953,1.89982,9000000.0
2007-03-09 20:20:00,1.9022,1.9023,1.9022,1.9023,7000000.0
2007-03-09 20:21:00,1.89992,1.89992,1.8996,1.8996,7000000.0
2007-03-09 20:22:00,1.89964,1.89968,1.89962,1.89964,12000000.0
2007-03-09 20:23:00,1.89965,1.89989,1.89964,1.89989,8000000.0
2007-03-09 20:24:00,1.90033,1.90042,1.9002,1.9002,15000000.0
2007-03-09 20:25:00,1.90002,1.90023,1.90002,1.90011,16000000.0
2007-03-09 20:26:00,1.9018,1.9018,1.9018,1.9018,11000000.0
2007-03-09 20:27:00,1.90004,1.90011,1.89994,1.90006,11000000.0
2007-03-09 20:28:00,1.90003,1.90015,1.90003,1.90009,7000000.0
2007-03-09 20:29:00,1.89997,1.90012,1.89995,1.89995,20000000.0
2007-03-09 20:30:00,1.89997,1.89997,1.89948,1.89948,27000000.0
2007-03-09 20:31:00,1.9007,1.9008,1.9006,1.9007,20000000.0
2007-03-09 20:32:00,1.89949,1.89956,1.89945,1.89951,20000000.0
2007-03-09 20:33:00,1.89949,1.89949,1.89925,1.89939,14000000.0
2007-03-09 20:34:00,1.89941,1.89947,1.89927,1.89943,28000000.0
2007-03-09 20:35:00,1.8993,1.89967,1.8993,1.89967,23000000.0
2007-03-09 20:36:00,1.90025,1.90025,1.89999,1.89999,11000000.0
2007-03-09 20:37:00,1.89985,1.89989,1.89979,1.89983,7000000.0
2007-03-09 20:38:00,1.9,1.90003,1.89987,1.90003,10000000.0
2007-03-09 20:39:00,1.90043,1.90099,1.90043,1.90061,9000000.0
2007-03-09 20:40:00,1.90095,1.9012,1.90081,1.9012,8000000.0
2007-03-09 20:41:00,1.90075,1.90075,1.89992,1.89992,8000000.0
2007-03-09 20:42:00,1.89984,1.9006,1.89984,1.90012,15000000.0
2007-03-09 20:43:00,1.90053,1.90053,1.90039,1.90053,12000000.0
2007-03-09 20:44:00,1.90091,1.90107,1.90081,1.90107,7000000.0
2007-03-09 20:45:00,1.90101,1.90101,1.90062,1.90067,12000000.0
2007-03-09 20:46:00,1.9012,1.9012,1.901,1.9011,11000000.0
2007-03-09 20:47:00,1.90112,1.90118,1.90108,1.90114,11000000.0
2007-03-09 20:48:00,1.90095,1.90095,1.90024,1.90036,11000000.0
2007-03-09 20:49:00,1.90019,1.90019,1.89986,1.8999,18000000.0
2007-03-09 20:50:00,1.90007,1.90007,1.89996,1.90007,7000000.0
2007-03-09 20:51:00,1.90011,1.90018,1.9001,1.90018,18000000.0
2007-03-09 20:52:00,1.901,1.9011,1.8997,1.8997,8000000.0
2007-03-09 20:53:00,1.90003,1.90016,1.90003,1.9001,8000000.0
2007-03-09 20:54:00,1.8997,1.9005,1.8997,1.9005,5000000.0
2007-03-09 20:55:00,1.90003,1.90022,1.90003,1.90022,5000000.0
2007-03-09 20:56:00,1.90028,1.90028,1.90017,1.90017,8000000.0
2007-03-09 20:57:00,1.8996,1.8999,1.8996,1.8998,14000000.0
2007-03-09 20:58:00,1.90017,1.90048,1.90017,1.90048,14000000.0
2007-03-09 20:59:00,1.90031,1.90079,1.90021,1.90079,8000000.0
2007-03-09 21:00:00,1.90097,1.901,1.90091,1.90096,7000000.0
2007-03-09 21:01:00,1.90095,1.90124,1.90095,1.90123,16000000.0
2007-03-09 21:02:00,1.90152,1.90185,1.90151,1.90185,8000000.0
2007-03-09 21:03:00,1.90181,1.90181,1.90162,1.90162,13000000.0
2007-03-09 21:04:00,1.9015,1.90165,1.90149,1.90165,8000000.0
2007-03-09 21:05:00,1.90161,1.90161,1.90147,1.90153,11000000.0
2007-03-09 21:06:00,1.90133,1.90163,1.90133,1.90163,8000000.0
2007-03-09 21:07:00,1.90167,1.90193,1.90165,1.90188,7000000.0
2007-03-09 21:08:00,1.90182,1.90182,1.90168,1.90172,11000000.0
2007-03-09 21:09:00,1.90169,1.90171,1.90166,1.90171,9000000.0
2007-03-09 21:10:00,1.90178,1.90183,1.90166,1.90183,10000000.0
2007-03-09 21:11:00,1.90181,1.90184,1.90167,1.90167,8000000.0
2007-03-09 21:12:00,1.90171,1.90179,1.89989,1.90178,10000000.0
2007-03-09 21:13:00,1.90172,1.90188,1.9017,1.90188,8000000.0
2007-03-09 21:14:00,1.90195,1.90201,1.90188,1.90201,7000000.0
2007-03-09 21:15:00,1.90202,1.90212,1.90202,1.90209,11000000.0
2007-03-09 21:16:00,1.90212,1.90212,1.90201,1.90201,9000000.0
2007-03-09 21:17:00,1.90194,1.90198,1.90182,1.90193,7000000.0
2007-03-09 21:18:00,1.9018,1.90201,1.9018,1.90201,7000000.0
2007-03-09 21:19:00,1.902,1.90201,1.90178,1.90178,8000000.0
2007-03-09 21:20:00,1.90209,1.90227,1.90209,1.90224,12000000.0
2007-03-09 21:21:00,1.90218,1.90227,1.90204,1.90218,8000000.0
2007-03-09 21:22:00,1.90216,1.90216,1.90195,1.90195,7000000.0
2007-03-09 21:23:00,1.90183,1.90199,1.90182,1.90199,10000000.0
2007-03-09 21:24:00,1.90194,1.90202,1.90183,1.90195,11000000.0
2007-03-09 21:25:00,1.90202,1.90212,1.90174,1.90175,6000000.0
2007-03-09 21:26:00,1.90144,1.90151,1.90141,1.90141,5000000.0
2007-03-09 21:27:00,1.90122,1.90122,1.90059,1.90066,6000000.0
2007-03-09 21:28:00,1.90074,1.90079,1.90066,1.9007,20000000.0
2007-03-09 21:29:00,1.8987,1.8993,1.8987,1.899,9000000.0
2007-03-09 21:30:00,1.90061,1.90062,1.90008,1.90008,9000000.0
2007-03-09 21:31:00,1.89999,1.90013,1.89994,1.90013,4000000.0
2007-03-09 21:32:00,1.90029,1.90032,1.90017,1.90027,7000000.0
2007-03-09 21:33:00,1.8982,1.8986,1.8981,1.8981,10000000.0
2007-03-09 21:34:00,1.90027,1.90037,1.90024,1.90037,10000000.0
2007-03-09 21:35:00,1.8983,1.8985,1.8981,1.8984,11000000.0
2007-03-09 21:36:00,1.90044,1.90055,1.90039,1.90047,11000000.0
2007-03-09 21:37:00,1.90017,1.90017,1.89993,1.9,11000000.0
2007-03-09 21:38:00,1.90056,1.90056,1.90015,1.90022,26000000.0
2007-03-09 21:39:00,1.90029,1.90054,1.90029,1.90034,18000000.0
2007-03-09 21:40:00,1.90021,1.90027,1.9001,1.90027,12000000.0
2007-03-09 21:41:00,1.90036,1.90039,1.90013,1.90025,7000000.0
2007-03-09 21:42:00,1.90031,1.90031,1.89964,1.89973,7000000.0
2007-03-09 21:43:00,1.90005,1.90005,1.8998,1.8998,11000000.0
2007-03-09 21:44:00,1.90003,1.90003,1.89978,1.90003,18000000.0
2007-03-09 21:45:00,1.90006,1.9004,1.90006,1.9004,7000000.0
2007-03-09 21:46:00,1.90043,1.90043,1.90023,1.90023,3000000.0
2007-03-09 21:47:00,1.90007,1.9004,1.90007,1.9004,4000000.0
2007-03-09 21:48:00,1.90048,1.90052,1.90044,1.90052,7000000.0
2007-03-09 21:49:00,1.8975,1.8975,1.8975,1.8975,10000000.0
2007-03-09 21:50:00,1.90052,1.90056,1.9005,1.90055,10000000.0
2007-03-09 21:51:00,1.90052,1.90073,1.90049,1.90073,7000000.0
2007-03-09 21:52:00,1.90061,1.90061,1.89979,1.89979,7000000.0
2007-03-09 21:53:00,1.89936,1.89981,1.89865,1.89865,8000000.0
2007-03-09 21:54:00,1.89903,1.89951,1.89903,1.89935,9000000.0
2007-03-09 21:55:00,1.89985,1.9,1.89898,1.89898,11000000.0
2007-03-09 21:56:00,1.89886,1.89928,1.89886,1.89928,6000000.0
2007-03-09 21:57:00,1.89908,1.89933,1.89907,1.89933,13000000.0
2007-03-09 21:58:00,1.8969,1.8969,1.8969,1.8969,25000000.0
2007-03-09 21:59:00,1.89947,1.89948,1.89889,1.89889,25000000.0
2007-03-09 22:00:00,1.89946,1.89946,1.89877,1.89922,12000000.0
2007-03-09 22:01:00,1.90012,1.90012,1.89928,1.89928,6000000.0
2007-03-09 22:02:00,1.89901,1.89922,1.89901,1.89922,11000000.0
2007-03-09 22:03:00,1.8968,1.8975,1.8968,1.8975,11000000.0
2007-03-09 22:04:00,1.8995,1.89961,1.89924,1.89924,11000000.0
2007-03-09 22:05:00,1.8978,1.8978,1.8978,1.8978,8000000.0
2007-03-09 22:06:00,1.89904,1.89915,1.89882,1.89915,8000000.0
2007-03-09 22:07:00,1.89939,1.89954,1.89939,1.89952,15000000.0
2007-03-09 22:08:00,1.89951,1.89951,1.89917,1.89922,6000000.0
2007-03-09 22:09:00,1.89903,1.89903,1.89896,1.89898,13000000.0
2007-03-09 22:10:00,1.89906,1.89906,1.89892,1.89892,9000000.0
2007-03-09 22:11:00,1.89909,1.89929,1.89905,1.89929,8000000.0
2007-03-09 22:12:00,1.8992,1.89931,1.8992,1.8993,15000000.0
2007-03-09 22:13:00,1.89932,1.89932,1.89926,1.89926,10000000.0
2007-03-09 22:14:00,1.8985,1.8986,1.8985,1.8985,7000000.0
2007-03-09 22:15:00,1.89925,1.89945,1.89913,1.89913,7000000.0
2007-03-09 22:16:00,1.89892,1.89925,1.89892,1.89925,8000000.0
2007-03-09 22:17:00,1.8986,1.8986,1.8986,1.8986,7000000.0
2007-03-09 22:19:00,1.8985,1.8985,1.8985,1.8985,7000000.0
2007-03-09 22:20:00,1.89918,1.89927,1.89888,1.89909,7000000.0
2007-03-09 22:21:00,1.89885,1.89885,1.89867,1.89867,11000000.0
2007-03-09 22:22:00,1.89863,1.89863,1.89843,1.89851,8000000.0
2007-03-09 22:23:00,1.89839,1.89848,1.89836,1.89848,15000000.0
2007-03-09 22:24:00,1.89823,1.89845,1.89823,1.89827,10000000.0
2007-03-09 22:25:00,1.89862,1.89871,1.89853,1.89853,5000000.0
2007-03-09 22:26:00,1.89849,1.8987,1.89839,1.8987,10000000.0
2007-03-09 22:27:00,1.89863,1.89873,1.89863,1.8987,10000000.0
2007-03-09 22:28:00,1.89872,1.89873,1.8982,1.8982,8000000.0
2007-03-09 22:29:00,1.89801,1.89836,1.89801,1.89836,7000000.0
2007-03-09 22:30:00,1.8986,1.8986,1.89851,1.89851,5000000.0
2007-03-09 22:31:00,1.89812,1.89817,1.89797,1.89806,7000000.0
2007-03-09 22:32:00,1.89845,1.89848,1.89825,1.89833,7000000.0
2007-03-09 22:33:00,1.89774,1.89774,1.89719,1.89719,6000000.0
2007-03-09 22:34:00,1.89709,1.89756,1.89708,1.89756,47000000.0
2007-03-09 22:35:00,1.89775,1.8979,1.89759,1.8979,8000000.0
2007-03-09 22:36:00,1.8986,1.8989,1.8986,1.8986,28000000.0
2007-03-09 22:37:00,1.89774,1.8978,1.89769,1.8978,28000000.0
2007-03-09 22:38:00,1.8985,1.8985,1.8985,1.8985,11000000.0
2007-03-09 22:39:00,1.89742,1.89742,1.89725,1.89725,11000000.0
2007-03-09 22:40:00,1.89727,1.8973,1.89705,1.89727,9000000.0
2007-03-09 22:41:00,1.89721,1.89755,1.89721,1.89755,16000000.0
2007-03-09 22:42:00,1.89745,1.8977,1.89745,1.89759,9000000.0
2007-03-09 22:43:00,1.89747,1.89747,1.8973,1.8973,11000000.0
2007-03-09 22:44:00,1.89733,1.89748,1.89733,1.89748,8000000.0
2007-03-09 22:45:00,1.89741,1.89741,1.89694,1.89694,12000000.0
2007-03-09 22:46:00,1.89691,1.89718,1.89691,1.89707,9000000.0
2007-03-09 22:47:00,1.8978,1.8978,1.8978,1.8978,11000000.0
2007-03-09 22:48:00,1.89684,1.89707,1.89662,1.89662,11000000.0
2007-03-09 22:49:00,1.8977,1.8977,1.8977,1.8977,16000000.0
2007-03-09 22:50:00,1.89652,1.89659,1.89649,1.89649,16000000.0
2007-03-09 22:51:00,1.8967,1.89677,1.89663,1.89671,7000000.0
2007-03-09 22:52:00,1.8977,1.8977,1.8976,1.8976,8000000.0
2007-03-09 22:53:00,1.89657,1.89666,1.89647,1.89666,8000000.0
2007-03-09 22:54:00,1.8982,1.8988,1.8982,1.8988,8000000.0
2007-03-09 22:55:00,1.899,1.8991,1.8989,1.8991,8000000.0
2007-03-09 22:56:00,1.89645,1.89655,1.89645,1.89655,8000000.0
2007-03-09 22:57:00,1.89654,1.89673,1.89637,1.89657,10000000.0
2007-03-09 22:58:00,1.89663,1.89663,1.89632,1.89632,7000000.0
2007-03-09 22:59:00,1.89642,1.89642,1.8957,1.8957,9000000.0
2007-03-09 23:00:00,1.8961,1.8965,1.8961,1.8965,12000000.0
2007-03-09 23:01:00,1.89654,1.89654,1.8963,1.8963,9000000.0
2007-03-09 23:02:00,1.8963,1.89634,1.89628,1.89631,7000000.0
2007-03-09 23:03:00,1.89624,1.89653,1.89624,1.89653,12000000.0
2007-03-09 23:04:00,1.89661,1.8969,1.89661,1.89668,9000000.0
2007-03-09 23:05:00,1.89665,1.89696,1.89665,1.89684,11000000.0
2007-03-09 23:06:00,1.89698,1.89715,1.89698,1.89711,5000000.0
2007-03-09 23:07:00,1.89734,1.8983,1.89734,1.8983,8000000.0
2007-03-09 23:08:00,1.89839,1.89858,1.89839,1.89858,15000000.0
2007-03-09 23:09:00,1.89875,1.89875,1.89796,1.89796,7000000.0
2007-03-09 23:10:00,1.89804,1.89804,1.89767,1.89797,8000000.0
2007-03-09 23:12:00,1.89801,1.89801,1.89761,1.89789,8000000.0
2007-03-09 23:13:00,1.89773,1.89794,1.89773,1.89792,7000000.0
2007-03-09 23:14:00,1.89804,1.89814,1.89794,1.89802,9000000.0
2007-03-09 23:15:00,1.89777,1.89791,1.89777,1.89789,8000000.0
2007-03-09 23:16:00,1.89799,1.89799,1.89782,1.8979,9000000.0
2007-03-09 23:17:00,1.89776,1.89798,1.89776,1.89798,7000000.0
2007-03-09 23:19:00,1.89793,1.89795,1.89757,1.8979,9000000.0
2007-03-09 23:21:00,1.89796,1.89796,1.89773,1.89784,5000000.0
2007-03-09 23:22:00,1.89781,1.89797,1.8978,1.8978,7000000.0
2007-03-09 23:23:00,1.89796,1.89815,1.89795,1.89815,6000000.0
2007-03-09 23:24:00,1.89794,1.89794,1.89744,1.89744,9000000.0
2007-03-09 23:25:00,1.89688,1.89738,1.89688,1.89738,10000000.0
2007-03-09 23:28:00,1.89723,1.89728,1.89722,1.89727,7000000.0
2007-03-09 23:29:00,1.89724,1.89739,1.89724,1.89733,25000000.0
2007-03-09 23:30:00,1.89741,1.89765,1.89741,1.89756,7000000.0
2007-03-09 23:31:00,1.89736,1.89758,1.89736,1.89758,14000000.0
2007-03-09 23:32:00,1.89759,1.89763,1.89739,1.89739,9000000.0
2007-03-09 23:33:00,1.89746,1.89768,1.89746,1.89768,5000000.0
2007-03-09 23:35:00,1.89768,1.89782,1.89768,1.89781,12000000.0
2007-03-09 23:36:00,1.89801,1.89809,1.89774,1.89809,9000000.0
2007-03-09 23:37:00,1.89795,1.89809,1.89781,1.89791,8000000.0
2007-03-09 23:38:00,1.89799,1.89809,1.89795,1.89804,8000000.0
2007-03-09 23:39:00,1.89781,1.89781,1.89751,1.89764,11000000.0
2007-03-09 23:40:00,1.89739,1.89739,1.89676,1.89676,21000000.0
2007-03-09 23:42:00,1.89685,1.89697,1.89683,1.89697,19000000.0
2007-03-09 23:43:00,1.89709,1.89716,1.89703,1.89707,7000000.0
2007-03-09 23:44:00,1.89698,1.89711,1.89698,1.89701,8000000.0
2007-03-09 23:45:00,1.89726,1.89759,1.89726,1.89727,7000000.0
2007-03-09 23:46:00,1.8973,1.89747,1.89723,1.89729,8000000.0
2007-03-09 23:47:00,1.89733,1.89733,1.89701,1.89701,7000000.0
2007-03-09 23:48:00,1.89703,1.8971,1.89701,1.89707,8000000.0
2007-03-09 23:49:00,1.89707,1.89707,1.8969,1.8969,8000000.0
2007-03-09 23:50:00,1.89685,1.89704,1.89679,1.89679,8000000.0
2007-03-09 23:51:00,1.89698,1.89708,1.89693,1.89696,7000000.0
2007-03-09 23:52:00,1.89676,1.89696,1.89676,1.89686,7000000.0
2007-03-09 23:54:00,1.89696,1.89772,1.89696,1.89771,7000000.0
2007-03-09 23:55:00,1.89787,1.89819,1.89787,1.89819,9000000.0
2007-03-09 23:56:00,1.89816,1.89845,1.89815,1.89844,12000000.0
2007-03-09 23:57:00,1.89869,1.89869,1.89831,1.89831,6000000.0
2007-03-09 23:58:00,1.89794,1.89794,1.89759,1.89759,8000000.0
2007-03-09 23:59:00,1.89818,1.89818,1.8981,1.89813,6000000.0
2007-03-12 00:01:00,1.8901,1.8901,1.8901,1.8901,9000000.0
2007-03-12 00:02:00,1.89,1.89,1.8891,1.8892,9000000.0
2007-03-12 00:03:00,1.8891,1.8894,1.8891,1.8893,9000000.0
2007-03-12 00:05:00,1.89685,1.89685,1.89028,1.89028,9000000.0
2007-03-12 00:06:00,1.89021,1.89021,1.88982,1.88982,8000000.0
2007-03-12 00:07:00,1.88998,1.89011,1.88985,1.89009,9000000.0
2007-03-12 00:08:00,1.89009,1.89044,1.89005,1.89044,8000000.0
2007-03-12 00:09:00,1.89059,1.89061,1.8903,1.8906,9000000.0
2007-03-12 00:10:00,1.89042,1.89042,1.8901,1.8901,23000000.0
2007-03-12 00:11:00,1.89017,1.89022,1.89001,1.89013,11000000.0
2007-03-12 00:12:00,1.89031,1.89058,1.89023,1.8904,9000000.0
2007-03-12 00:13:00,1.89081,1.89081,1.89028,1.89037,8000000.0
2007-03-12 00:14:00,1.89068,1.89103,1.89068,1.89103,7000000.0
2007-03-12 00:15:00,1.89089,1.89099,1.89046,1.89099,10000000.0
2007-03-12 00:16:00,1.8909,1.8909,1.89065,1.89065,9000000.0
2007-03-12 00:17:00,1.89067,1.89092,1.89052,1.89056,7000000.0
2007-03-12 00:18:00,1.89032,1.89047,1.89016,1.89047,8000000.0
2007-03-12 00:19:00,1.89069,1.89069,1.89033,1.89033,11000000.0
2007-03-12 00:20:00,1.8916,1.8916,1.8916,1.8916,8000000.0
2007-03-12 00:21:00,1.89016,1.89024,1.8901,1.8901,8000000.0
2007-03-12 00:22:00,1.88997,1.89015,1.8899,1.89015,6000000.0
2007-03-12 00:23:00,1.8919,1.8919,1.8919,1.8919,7000000.0
2007-03-12 00:25:00,1.892,1.892,1.892,1.892,7000000.0
2007-03-12 00:26:00,1.8902,1.8902,1.88986,1.89013,7000000.0
2007-03-12 00:27:00,1.88986,1.88986,1.88939,1.88939,10000000.0
2007-03-12 00:28:00,1.88896,1.88899,1.88821,1.88837,8000000.0
2007-03-12 00:29:00,1.88829,1.88829,1.88795,1.88816,6000000.0
2007-03-12 00:30:00,1.88854,1.88886,1.88854,1.88883,7000000.0
2007-03-12 00:31:00,1.88889,1.88939,1.88889,1.88939,7000000.0
2007-03-12 00:32:00,1.8894,1.88942,1.88916,1.88933,7000000.0
2007-03-12 00:33:00,1.8894,1.88961,1.88932,1.88961,7000000.0
2007-03-12 00:34:00,1.8896,1.88969,1.88949,1.88959,7000000.0
2007-03-12 00:35:00,1.88957,1.88965,1.88948,1.88965,6000000.0
2007-03-12 00:36:00,1.88958,1.88958,1.88927,1.88943,7000000.0
2007-03-12 00:37:00,1.88917,1.8894,1.88917,1.8894,6000000.0
2007-03-12 00:38:00,1.8917,1.892,1.8917,1.8919,10000000.0
2007-03-12 00:39:00,1.88951,1.8896,1.88943,1.88953,10000000.0
2007-03-12 00:40:00,1.88977,1.89019,1.88968,1.89019,7000000.0
2007-03-12 00:41:00,1.89042,1.89045,1.89036,1.89042,6000000.0
2007-03-12 00:42:00,1.89046,1.8906,1.89044,1.8906,8000000.0
2007-03-12 00:43:00,1.89031,1.89043,1.89024,1.89024,7000000.0
2007-03-12 00:44:00,1.8903,1.89052,1.88984,1.89021,11000000.0
2007-03-12 00:45:00,1.89024,1.8908,1.89024,1.8908,7000000.0
2007-03-12 00:46:00,1.89063,1.89077,1.89058,1.89058,10000000.0
2007-03-12 00:47:00,1.89045,1.89058,1.89039,1.89058,7000000.0
2007-03-12 00:48:00,1.89053,1.89053,1.89007,1.89009,8000000.0
2007-03-12 00:49:00,1.88986,1.89,1.88967,1.89,5000000.0
2007-03-12 00:50:00,1.88994,1.89036,1.88994,1.89029,10000000.0
2007-03-12 00:51:00,1.89028,1.89034,1.89022,1.89032,5000000.0
2007-03-12 00:52:00,1.89033,1.89033,1.89,1.89,7000000.0
2007-03-12 00:53:00,1.89009,1.89025,1.89008,1.8902,11000000.0
2007-03-12 00:54:00,1.89011,1.89011,1.88989,1.89008,10000000.0
2007-03-12 00:55:00,1.89023,1.89023,1.89003,1.89007,7000000.0
2007-03-12 00:56:00,1.89007,1.89034,1.89007,1.89033,6000000.0
2007-03-12 00:57:00,1.89018,1.89018,1.88986,1.89016,8000000.0
2007-03-12 00:58:00,1.89019,1.89019,1.88979,1.88979,10000000.0
2007-03-12 00:59:00,1.88963,1.88971,1.88959,1.88971,7000000.0
2007-03-12 01:00:00,1.88988,1.88988,1.8892,1.8892,19000000.0
2007-03-12 01:01:00,1.88917,1.88922,1.88888,1.88894,12000000.0
2007-03-12 01:02:00,1.88897,1.8891,1.88865,1.88865,8000000.0
2007-03-12 01:03:00,1.88855,1.88878,1.88848,1.88878,7000000.0
2007-03-12 01:04:00,1.88888,1.88902,1.8888,1.88882,8000000.0
2007-03-12 01:05:00,1.88882,1.88892,1.88881,1.88892,7000000.0
2007-03-12 01:06:00,1.88926,1.88937,1.88921,1.88928,8000000.0
2007-03-12 01:07:00,1.88913,1.88934,1.88913,1.88915,11000000.0
2007-03-12 01:08:00,1.88912,1.88926,1.88906,1.88924,10000000.0
2007-03-12 01:09:00,1.8893,1.88956,1.88924,1.88931,8000000.0
2007-03-12 01:10:00,1.88908,1.88975,1.88908,1.88975,10000000.0
2007-03-12 01:11:00,1.88983,1.89,1.88983,1.88995,11000000.0
2007-03-12 01:12:00,1.88998,1.89014,1.88998,1.89014,8000000.0
2007-03-12 01:13:00,1.89034,1.89087,1.89034,1.89087,8000000.0
2007-03-12 01:14:00,1.89106,1.89108,1.89093,1.89101,10000000.0
2007-03-12 01:15:00,1.89085,1.89089,1.89052,1.8908,10000000.0
2007-03-12 01:16:00,1.89139,1.89139,1.89093,1.89114,8000000.0
2007-03-12 01:17:00,1.8911,1.8911,1.89062,1.89062,11000000.0
2007-03-12 01:18:00,1.89092,1.89113,1.89074,1.89113,10000000.0
2007-03-12 01:19:00,1.89125,1.89125,1.89077,1.89077,11000000.0
2007-03-12 01:20:00,1.89099,1.89102,1.89079,1.89079,13000000.0
2007-03-12 01:21:00,1.89103,1.89103,1.89088,1.89103,7000000.0
2007-03-12 01:22:00,1.89103,1.89137,1.89103,1.89137,7000000.0
2007-03-12 01:23:00,1.8915,1.8915,1.89128,1.89137,8000000.0
2007-03-12 01:24:00,1.8919,1.8919,1.8912,1.8912,8000000.0
2007-03-12 01:25:00,1.89118,1.89153,1.89118,1.89153,8000000.0
2007-03-12 01:26:00,1.89158,1.89185,1.89158,1.89185,14000000.0
2007-03-12 01:27:00,1.89177,1.89177,1.89142,1.89142,15000000.0
2007-03-12 01:28:00,1.89125,1.89125,1.89106,1.89111,9000000.0
2007-03-12 01:29:00,1.89082,1.89118,1.89082,1.89105,10000000.0
2007-03-12 01:30:00,1.89103,1.89114,1.89096,1.89096,10000000.0
2007-03-12 01:31:00,1.89098,1.89137,1.89098,1.89137,7000000.0
2007-03-12 01:32:00,1.89144,1.89144,1.89118,1.89128,18000000.0
2007-03-12 01:33:00,1.89106,1.89124,1.89096,1.89124,6000000.0
2007-03-12 01:34:00,1.89141,1.89141,1.89129,1.89131,16000000.0
2007-03-12 01:35:00,1.89133,1.89143,1.89126,1.89143,8000000.0
2007-03-12 01:36:00,1.89134,1.89141,1.89127,1.89141,9000000.0
2007-03-12 01:37:00,1.8913,1.89151,1.89101,1.89151,5000000.0
2007-03-12 01:38:00,1.8913,1.8913,1.8912,1.8912,12000000.0
2007-03-12 01:39:00,1.89118,1.89131,1.89109,1.8913,12000000.0
2007-03-12 01:40:00,1.89163,1.89172,1.89163,1.89172,7000000.0
2007-03-12 01:41:00,1.89169,1.89169,1.89151,1.89159,11000000.0
2007-03-12 01:42:00,1.89165,1.89167,1.89162,1.89162,7000000.0
2007-03-12 01:43:00,1.8914,1.8915,1.89121,1.89146,8000000.0
2007-03-12 01:44:00,1.8931,1.8931,1.8931,1.8931,7000000.0
2007-03-12 01:45:00,1.89158,1.89175,1.89158,1.89169,7000000.0
2007-03-12 01:46:00,1.89171,1.89176,1.89159,1.89176,7000000.0
2007-03-12 01:47:00,1.89176,1.8921,1.89171,1.8921,14000000.0
2007-03-12 01:48:00,1.89214,1.89214,1.89154,1.89163,7000000.0
2007-03-12 01:49:00,1.89144,1.8915,1.89136,1.89149,8000000.0
2007-03-12 01:50:00,1.89155,1.89155,1.8912,1.8912,10000000.0
2007-03-12 01:51:00,1.89107,1.89107,1.89051,1.89051,16000000.0
2007-03-12 01:52:00,1.89033,1.89056,1.89021,1.89056,13000000.0
2007-03-12 01:53:00,1.8907,1.8907,1.89059,1.89059,7000000.0
2007-03-12 01:54:00,1.89036,1.89036,1.89009,1.89016,9000000.0
2007-03-12 01:55:00,1.8901,1.89021,1.89,1.89014,11000000.0
2007-03-12 01:56:00,1.89018,1.89018,1.89007,1.89016,17000000.0
2007-03-12 01:57:00,1.89023,1.8906,1.89023,1.8906,13000000.0
2007-03-12 01:58:00,1.89075,1.89094,1.89044,1.89044,10000000.0
2007-03-12 01:59:00,1.89066,1.89069,1.89015,1.89015,7000000.0
2007-03-12 02:00:00,1.89014,1.89038,1.89014,1.89023,10000000.0
2007-03-12 02:01:00,1.89006,1.89035,1.89006,1.89034,8000000.0
2007-03-12 02:02:00,1.89057,1.89088,1.89052,1.89081,7000000.0
2007-03-12 02:03:00,1.89079,1.89176,1.88943,1.8911,10000000.0
2007-03-12 02:04:00,1.89054,1.89077,1.89054,1.89068,7000000.0
2007-03-12 02:05:00,1.89049,1.89083,1.89049,1.89083,10000000.0
2007-03-12 02:06:00,1.89098,1.89106,1.89079,1.89096,10000000.0
2007-03-12 02:07:00,1.89099,1.89133,1.89099,1.89133,8000000.0
2007-03-12 02:08:00,1.89143,1.89149,1.89125,1.89133,8000000.0
2007-03-12 02:09:00,1.89084,1.89114,1.8907,1.89114,7000000.0
2007-03-12 02:10:00,1.89105,1.89105,1.8904,1.89068,9000000.0
2007-03-12 02:11:00,1.89093,1.89093,1.89058,1.89063,8000000.0
2007-03-12 02:12:00,1.89037,1.89056,1.89036,1.8904,8000000.0
2007-03-12 02:13:00,1.89069,1.8909,1.89069,1.89074,7000000.0
2007-03-12 02:14:00,1.89044,1.89044,1.89003,1.89015,9000000.0
2007-03-12 02:15:00,1.89001,1.89039,1.88999,1.89039,8000000.0
2007-03-12 02:16:00,1.8905,1.89081,1.89042,1.89081,8000000.0
2007-03-12 02:17:00,1.89103,1.89114,1.89103,1.89106,6000000.0
2007-03-12 02:18:00,1.89063,1.89071,1.89061,1.89064,7000000.0
2007-03-12 02:19:00,1.89073,1.89119,1.89057,1.89083,11000000.0
2007-03-12 02:20:00,1.8905,1.89063,1.89047,1.89047,6000000.0
2007-03-12 02:21:00,1.89049,1.89055,1.89043,1.89047,7000000.0
2007-03-12 02:22:00,1.89056,1.89056,1.89042,1.89042,8000000.0
2007-03-12 02:23:00,1.8907,1.89089,1.89057,1.89089,10000000.0
2007-03-12 02:24:00,1.8912,1.8912,1.89093,1.89112,11000000.0
2007-03-12 02:25:00,1.89094,1.8914,1.89094,1.89134,11000000.0
2007-03-12 02:26:00,1.8914,1.8914,1.8905,1.8905,8000000.0
2007-03-12 02:27:00,1.89066,1.89066,1.89024,1.89024,9000000.0
2007-03-12 02:28:00,1.89041,1.89046,1.89027,1.89046,10000000.0
2007-03-12 02:29:00,1.89057,1.89057,1.89024,1.89026,7000000.0
2007-03-12 02:30:00,1.8902,1.89051,1.89019,1.89051,5000000.0
2007-03-12 02:31:00,1.89088,1.89088,1.89061,1.89061,8000000.0
2007-03-12 02:32:00,1.89059,1.89065,1.89051,1.89057,8000000.0
2007-03-12 02:33:00,1.89038,1.89065,1.89038,1.89061,8000000.0
2007-03-12 02:34:00,1.89049,1.89059,1.8903,1.89033,7000000.0
2007-03-12 02:35:00,1.89007,1.89018,1.88992,1.89012,11000000.0
2007-03-12 02:36:00,1.88996,1.89039,1.88996,1.89011,7000000.0
2007-03-12 02:37:00,1.89021,1.89028,1.89014,1.89021,7000000.0
2007-03-12 02:38:00,1.89016,1.89039,1.89016,1.89039,7000000.0
2007-03-12 02:39:00,1.89036,1.89056,1.89036,1.89056,8000000.0
2007-03-12 02:40:00,1.89058,1.89064,1.8905,1.89053,7000000.0
2007-03-12 02:41:00,1.89103,1.89121,1.89096,1.89121,8000000.0
2007-03-12 02:42:00,1.89236,1.89236,1.89211,1.89211,4000000.0
2007-03-12 02:43:00,1.8921,1.89225,1.892,1.89225,9000000.0
2007-03-12 02:44:00,1.89219,1.89228,1.89204,1.89204,7000000.0
2007-03-12 02:45:00,1.8925,1.89314,1.8925,1.89314,8000000.0
2007-03-12 02:46:00,1.89326,1.89346,1.8932,1.89335,8000000.0
2007-03-12 02:47:00,1.89356,1.89361,1.89331,1.89361,9000000.0
2007-03-12 02:48:00,1.89412,1.895,1.89412,1.89467,8000000.0
2007-03-12 02:49:00,1.89456,1.89465,1.894,1.894,11000000.0
2007-03-12 02:50:00,1.89369,1.89413,1.89369,1.89413,7000000.0
2007-03-12 02:51:00,1.89404,1.89404,1.8936,1.8936,8000000.0
2007-03-12 02:52:00,1.89357,1.89358,1.89333,1.89356,6000000.0
2007-03-12 02:53:00,1.89355,1.8937,1.89355,1.8937,8000000.0
2007-03-12 02:54:00,1.89324,1.89324,1.8927,1.8927,8000000.0
2007-03-12 02:55:00,1.89243,1.89285,1.89243,1.89264,8000000.0
2007-03-12 02:56:00,1.8928,1.8928,1.89252,1.89252,7000000.0
2007-03-12 02:57:00,1.89268,1.89284,1.89255,1.89275,8000000.0
2007-03-12 02:58:00,1.89246,1.89264,1.89246,1.89255,6000000.0
2007-03-12 02:59:00,1.89248,1.89311,1.89248,1.89311,9000000.0
2007-03-12 03:00:00,1.89325,1.89329,1.89314,1.89319,6000000.0
2007-03-12 03:01:00,1.89307,1.89313,1.89297,1.89297,8000000.0
2007-03-12 03:02:00,1.89307,1.89307,1.89279,1.89291,11000000.0
2007-03-12 03:03:00,1.89297,1.89302,1.89275,1.89275,7000000.0
2007-03-12 03:04:00,1.89277,1.89317,1.89269,1.89296,7000000.0
2007-03-12 03:05:00,1.89297,1.8932,1.89293,1.8932,8000000.0
2007-03-12 03:06:00,1.89295,1.89295,1.89227,1.89228,8000000.0
2007-03-12 03:07:00,1.89249,1.89271,1.89245,1.89271,8000000.0
2007-03-12 03:08:00,1.89249,1.89249,1.89198,1.89198,5000000.0
2007-03-12 03:09:00,1.8926,1.89269,1.89231,1.89231,8000000.0
2007-03-12 03:10:00,1.89208,1.89208,1.89147,1.89147,7000000.0
2007-03-12 03:11:00,1.89143,1.8918,1.8913,1.89159,10000000.0
2007-03-12 03:12:00,1.89104,1.89104,1.89067,1.89081,7000000.0
2007-03-12 03:13:00,1.89082,1.89082,1.89044,1.89051,11000000.0
2007-03-12 03:14:00,1.89029,1.89078,1.89029,1.89051,11000000.0
2007-03-12 03:15:00,1.89064,1.89066,1.89059,1.89059,7000000.0
2007-03-12 03:16:00,1.89065,1.89081,1.89044,1.89081,7000000.0
2007-03-12 03:17:00,1.8911,1.8911,1.8911,1.8911,10000000.0
2007-03-12 03:18:00,1.89066,1.89069,1.89048,1.89062,10000000.0
2007-03-12 03:19:00,1.89083,1.89083,1.89028,1.89028,6000000.0
2007-03-12 03:20:00,1.89044,1.89044,1.89034,1.8904,7000000.0
2007-03-12 03:22:00,1.89061,1.89061,1.89037,1.89037,7000000.0
2007-03-12 03:23:00,1.89035,1.89042,1.89018,1.89042,7000000.0
2007-03-12 03:24:00,1.89048,1.89063,1.88868,1.89063,8000000.0
2007-03-12 03:25:00,1.8906,1.89076,1.89038,1.89042,8000000.0
2007-03-12 03:26:00,1.89025,1.89028,1.89012,1.89012,11000000.0
2007-03-12 03:27:00,1.8911,1.8913,1.8911,1.8912,10000000.0
2007-03-12 03:28:00,1.89034,1.89042,1.89027,1.89037,10000000.0
2007-03-12 03:29:00,1.89002,1.89002,1.88966,1.88982,11000000.0
2007-03-12 03:30:00,1.891,1.891,1.891,1.891,9000000.0
2007-03-12 03:31:00,1.88971,1.89003,1.88971,1.89003,9000000.0
2007-03-12 03:32:00,1.89011,1.89011,1.88988,1.88988,6000000.0
2007-03-12 03:33:00,1.88985,1.89036,1.88985,1.89036,7000000.0
2007-03-12 03:34:00,1.89041,1.89052,1.8904,1.8904,8000000.0
2007-03-12 03:35:00,1.8902,1.8902,1.88979,1.89014,10000000.0
2007-03-12 03:36:00,1.89022,1.89027,1.89022,1.89025,5000000.0
2007-03-12 03:37:00,1.89017,1.89019,1.89009,1.8901,9000000.0
2007-03-12 03:38:00,1.88999,1.88999,1.88976,1.88986,7000000.0
2007-03-12 03:39:00,1.88983,1.89019,1.88983,1.89013,8000000.0
2007-03-12 03:40:00,1.89015,1.89017,1.89008,1.89008,3000000.0
2007-03-12 03:41:00,1.89003,1.89003,1.88979,1.88989,10000000.0
2007-03-12 03:42:00,1.88982,1.89024,1.88982,1.89021,10000000.0
2007-03-12 03:43:00,1.89024,1.89026,1.89002,1.89026,8000000.0
2007-03-12 03:44:00,1.89043,1.89043,1.89021,1.89021,2000000.0
2007-03-12 03:45:00,1.89017,1.89017,1.88986,1.88986,8000000.0
2007-03-12 03:46:00,1.88976,1.88988,1.88972,1.88988,7000000.0
2007-03-12 03:47:00,1.89045,1.89052,1.89029,1.89029,7000000.0
2007-03-12 03:48:00,1.89038,1.8904,1.89033,1.89033,4000000.0
2007-03-12 03:49:00,1.8901,1.89056,1.8901,1.89056,8000000.0
2007-03-12 03:50:00,1.89068,1.89071,1.8906,1.89071,8000000.0
2007-03-12 03:51:00,1.89067,1.89067,1.89039,1.89039,9000000.0
2007-03-12 03:52:00,1.8903,1.89036,1.89012,1.89036,8000000.0
2007-03-12 03:53:00,1.89055,1.89085,1.89055,1.89082,10000000.0
2007-03-12 03:54:00,1.891,1.89108,1.89069,1.89069,7000000.0
2007-03-12 03:55:00,1.89052,1.89052,1.89017,1.89017,7000000.0
2007-03-12 03:56:00,1.89007,1.89035,1.88998,1.89035,7000000.0
2007-03-12 03:57:00,1.8903,1.89068,1.89029,1.89068,8000000.0
2007-03-12 03:58:00,1.89074,1.89095,1.88898,1.8907,7000000.0
2007-03-12 03:59:00,1.89119,1.89135,1.89119,1.8912,7000000.0
2007-03-12 04:00:00,1.89147,1.89159,1.89138,1.89159,6000000.0
2007-03-12 04:01:00,1.89157,1.89157,1.89138,1.89143,7000000.0
2007-03-12 04:02:00,1.89121,1.89144,1.89109,1.89144,8000000.0
2007-03-12 04:03:00,1.89101,1.89101,1.89068,1.89088,8000000.0
2007-03-12 04:04:00,1.8909,1.89091,1.89058,1.89058,8000000.0
2007-03-12 04:05:00,1.89075,1.89075,1.89044,1.89053,8000000.0
2007-03-12 04:06:00,1.89039,1.89062,1.89035,1.89062,9000000.0
2007-03-12 04:07:00,1.89066,1.89076,1.89052,1.89063,11000000.0
2007-03-12 04:08:00,1.89053,1.89075,1.89053,1.89075,6000000.0
2007-03-12 04:09:00,1.89075,1.89075,1.8906,1.89072,7000000.0
2007-03-12 04:10:00,1.89044,1.89063,1.89044,1.89051,8000000.0
2007-03-12 04:11:00,1.89047,1.89074,1.89047,1.89074,7000000.0
2007-03-12 04:12:00,1.89064,1.89077,1.8905,1.8905,7000000.0
2007-03-12 04:13:00,1.89045,1.89081,1.89045,1.89065,8000000.0
2007-03-12 04:14:00,1.89077,1.89077,1.89035,1.89035,7000000.0
2007-03-12 04:15:00,1.89065,1.89077,1.8906,1.8906,7000000.0
2007-03-12 04:16:00,1.89062,1.89075,1.89058,1.89075,8000000.0
2007-03-12 04:17:00,1.89083,1.8909,1.89073,1.8909,7000000.0
2007-03-12 04:18:00,1.8912,1.8918,1.8912,1.8918,8000000.0
2007-03-12 04:19:00,1.89082,1.89082,1.89055,1.89067,8000000.0
2007-03-12 04:20:00,1.89062,1.89088,1.89062,1.89073,10000000.0
2007-03-12 04:21:00,1.89061,1.89061,1.89027,1.89027,8000000.0
2007-03-12 04:22:00,1.89051,1.89059,1.89048,1.89057,9000000.0
2007-03-12 04:23:00,1.8906,1.8906,1.89036,1.89055,7000000.0
2007-03-12 04:24:00,1.89052,1.89058,1.8904,1.89041,9000000.0
2007-03-12 04:25:00,1.89035,1.8906,1.89027,1.8906,7000000.0
2007-03-12 04:26:00,1.89058,1.89075,1.89048,1.89048,7000000.0
2007-03-12 04:27:00,1.89055,1.89067,1.89053,1.89067,8000000.0
2007-03-12 04:28:00,1.89073,1.89081,1.8906,1.89081,7000000.0
2007-03-12 04:29:00,1.8914,1.8914,1.8913,1.8913,9000000.0
2007-03-12 04:30:00,1.89048,1.89048,1.89022,1.89035,9000000.0
2007-03-12 04:31:00,1.8915,1.8915,1.8912,1.8913,6000000.0
2007-03-12 04:32:00,1.8915,1.8916,1.8915,1.8915,6000000.0
2007-03-12 04:33:00,1.8914,1.8914,1.8914,1.8914,6000000.0
2007-03-12 04:34:00,1.8913,1.8914,1.8913,1.8913,6000000.0
2007-03-12 04:35:00,1.8912,1.8913,1.8909,1.891,6000000.0
2007-03-12 04:36:00,1.89037,1.89049,1.89037,1.89047,6000000.0
2007-03-12 04:37:00,1.89049,1.89058,1.89045,1.89045,11000000.0
2007-03-12 04:38:00,1.8915,1.8916,1.8906,1.8906,9000000.0
2007-03-12 04:39:00,1.89052,1.89052,1.89024,1.89024,9000000.0
2007-03-12 04:40:00,1.8911,1.8912,1.8906,1.8906,8000000.0
2007-03-12 04:41:00,1.89029,1.89049,1.89029,1.89049,8000000.0
2007-03-12 04:42:00,1.89055,1.89071,1.89053,1.89054,7000000.0
2007-03-12 04:43:00,1.89046,1.89069,1.89024,1.89025,11000000.0
2007-03-12 04:44:00,1.89048,1.8906,1.89039,1.8906,9000000.0
2007-03-12 04:45:00,1.89056,1.89081,1.89048,1.89081,8000000.0
2007-03-12 04:46:00,1.8908,1.89101,1.8908,1.89101,6000000.0
2007-03-12 04:47:00,1.891,1.891,1.89091,1.89091,2000000.0
2007-03-12 04:49:00,1.89079,1.89079,1.89047,1.89077,11000000.0
2007-03-12 04:50:00,1.89078,1.89079,1.89078,1.89079,2000000.0
2007-03-12 04:51:00,1.89058,1.89061,1.89018,1.89018,7000000.0
2007-03-12 04:52:00,1.89028,1.89071,1.89028,1.89057,10000000.0
2007-03-12 04:53:00,1.8904,1.8904,1.8903,1.8904,8000000.0
2007-03-12 04:54:00,1.8903,1.8903,1.8903,1.8903,8000000.0
2007-03-12 04:55:00,1.89026,1.89047,1.89026,1.89047,8000000.0
2007-03-12 04:56:00,1.89057,1.89075,1.89057,1.89065,7000000.0
2007-03-12 04:57:00,1.89069,1.89087,1.89069,1.89085,8000000.0
2007-03-12 04:58:00,1.89095,1.89113,1.89095,1.89105,8000000.0
2007-03-12 04:59:00,1.89118,1.89118,1.89103,1.89105,8000000.0
2007-03-12 05:00:00,1.89113,1.89119,1.89082,1.89082,7000000.0
2007-03-12 05:01:00,1.89141,1.89141,1.89121,1.89124,7000000.0
2007-03-12 05:02:00,1.89126,1.89133,1.89115,1.89131,7000000.0
2007-03-12 05:03:00,1.89128,1.89129,1.89119,1.89125,7000000.0
2007-03-12 05:04:00,1.8911,1.89133,1.8911,1.89127,7000000.0
2007-03-12 05:05:00,1.8911,1.89133,1.89105,1.89133,8000000.0
2007-03-12 05:06:00,1.89119,1.89119,1.89069,1.89069,8000000.0
2007-03-12 05:07:00,1.89091,1.89103,1.89083,1.89089,8000000.0
2007-03-12 05:08:00,1.89075,1.89075,1.89044,1.89045,10000000.0
2007-03-12 05:09:00,1.8905,1.8905,1.89028,1.89031,7000000.0
2007-03-12 05:10:00,1.89035,1.8905,1.89027,1.89048,7000000.0
2007-03-12 05:11:00,1.89066,1.89083,1.89058,1.89064,8000000.0
2007-03-12 05:12:00,1.89053,1.89058,1.89037,1.89037,11000000.0
2007-03-12 05:13:00,1.89031,1.89032,1.89001,1.89001,8000000.0
2007-03-12 05:14:00,1.89012,1.89012,1.88984,1.88988,11000000.0
2007-03-12 05:15:00,1.88977,1.88977,1.88945,1.88945,11000000.0
2007-03-12 05:16:00,1.88964,1.88978,1.88964,1.88971,9000000.0
2007-03-12 05:17:00,1.89004,1.89048,1.89004,1.89034,8000000.0
2007-03-12 05:18:00,1.89042,1.89091,1.89042,1.89091,8000000.0
2007-03-12 05:19:00,1.89154,1.89189,1.89132,1.89175,7000000.0
2007-03-12 05:20:00,1.89168,1.89168,1.89151,1.89167,10000000.0
2007-03-12 05:21:00,1.89132,1.89133,1.89087,1.89087,8000000.0
2007-03-12 05:22:00,1.89066,1.89073,1.89048,1.89048,7000000.0
2007-03-12 05:23:00,1.8904,1.8904,1.8904,1.8904,7000000.0
2007-03-12 05:24:00,1.8908,1.8908,1.8908,1.8908,7000000.0
2007-03-12 05:26:00,1.8913,1.89131,1.89098,1.89103,7000000.0
2007-03-12 05:27:00,1.89114,1.89119,1.89098,1.89101,8000000.0
2007-03-12 05:29:00,1.89067,1.89067,1.89041,1.89053,7000000.0
2007-03-12 05:30:00,1.89078,1.89096,1.89071,1.89087,7000000.0
2007-03-12 05:31:00,1.89106,1.89106,1.89063,1.89063,8000000.0
2007-03-12 05:32:00,1.89039,1.89115,1.89039,1.89115,8000000.0
2007-03-12 05:33:00,1.89126,1.89126,1.89106,1.89106,9000000.0
2007-03-12 05:34:00,1.8912,1.8912,1.8911,1.8911,5000000.0
2007-03-12 05:35:00,1.89096,1.89096,1.89034,1.89034,7000000.0
2007-03-12 05:36:00,1.89057,1.89072,1.89057,1.89063,11000000.0
2007-03-12 05:37:00,1.89055,1.89073,1.89052,1.89073,7000000.0
2007-03-12 05:38:00,1.89097,1.89097,1.89055,1.89055,6000000.0
2007-03-12 05:39:00,1.89107,1.89107,1.89098,1.891,7000000.0
2007-03-12 05:40:00,1.89071,1.89079,1.89048,1.89061,8000000.0
2007-03-12 05:41:00,1.8903,1.89045,1.89028,1.89045,8000000.0
2007-03-12 05:42:00,1.89046,1.89046,1.89014,1.89014,7000000.0
2007-03-12 05:43:00,1.88999,1.88999,1.88943,1.88943,9000000.0
2007-03-12 05:44:00,1.88957,1.88976,1.88939,1.88976,8000000.0
2007-03-12 05:45:00,1.88984,1.88998,1.88976,1.88998,11000000.0
2007-03-12 05:46:00,1.89003,1.89045,1.89003,1.89045,5000000.0
2007-03-12 05:47:00,1.89062,1.89062,1.89034,1.89034,8000000.0
2007-03-12 05:49:00,1.8908,1.8908,1.8908,1.8908,9000000.0
2007-03-12 05:50:00,1.8906,1.89063,1.89046,1.8906,9000000.0
2007-03-12 05:51:00,1.89015,1.89019,1.88999,1.88999,8000000.0
2007-03-12 05:52:00,1.8895,1.88971,1.8895,1.88958,8000000.0
2007-03-12 05:53:00,1.88986,1.89005,1.88986,1.89005,7000000.0
2007-03-12 05:54:00,1.89006,1.89006,1.88981,1.88994,10000000.0
2007-03-12 05:55:00,1.88998,1.89003,1.88991,1.88999,8000000.0
2007-03-12 05:56:00,1.89007,1.8901,1.89005,1.89007,5000000.0
2007-03-12 05:57:00,1.88993,1.89007,1.8899,1.89007,8000000.0
2007-03-12 05:58:00,1.89006,1.89027,1.88995,1.89027,9000000.0
2007-03-12 05:59:00,1.89029,1.8903,1.89006,1.89015,10000000.0
2007-03-12 06:00:00,1.8901,1.89031,1.8901,1.89015,8000000.0
2007-03-12 06:01:00,1.89003,1.89038,1.89003,1.89038,7000000.0
2007-03-12 06:02:00,1.89052,1.89052,1.89028,1.89028,7000000.0
2007-03-12 06:03:00,1.89033,1.89033,1.89013,1.8902,8000000.0
2007-03-12 06:04:00,1.89009,1.89047,1.89009,1.89047,7000000.0
2007-03-12 06:05:00,1.89052,1.89054,1.89016,1.89054,7000000.0
2007-03-12 06:06:00,1.89062,1.89063,1.8906,1.89063,5000000.0
2007-03-12 06:07:00,1.8906,1.8906,1.89042,1.89042,7000000.0
2007-03-12 06:08:00,1.89029,1.89035,1.89017,1.8903,6000000.0
2007-03-12 06:09:00,1.8911,1.8911,1.8909,1.8909,8000000.0
2007-03-12 06:10:00,1.891,1.891,1.891,1.891,8000000.0
2007-03-12 06:11:00,1.89043,1.8906,1.89043,1.8906,8000000.0
2007-03-12 06:12:00,1.89069,1.8909,1.89069,1.89071,8000000.0
2007-03-12 06:13:00,1.89098,1.89101,1.89093,1.89093,8000000.0
2007-03-12 06:14:00,1.891,1.891,1.8908,1.8908,8000000.0
2007-03-12 06:15:00,1.89078,1.89078,1.89028,1.89028,8000000.0
2007-03-12 06:16:00,1.89047,1.89057,1.89047,1.89057,5000000.0
2007-03-12 06:17:00,1.89002,1.89049,1.89002,1.89037,7000000.0
2007-03-12 06:18:00,1.89024,1.89034,1.88999,1.89034,9000000.0
2007-03-12 06:19:00,1.89009,1.89018,1.88996,1.88996,7000000.0
2007-03-12 06:20:00,1.89009,1.89009,1.89,1.89,2000000.0
2007-03-12 06:21:00,1.89003,1.89017,1.88999,1.89015,8000000.0
2007-03-12 06:22:00,1.89002,1.89013,1.88994,1.88996,8000000.0
2007-03-12 06:23:00,1.89003,1.89019,1.88998,1.89011,8000000.0
2007-03-12 06:24:00,1.8917,1.8917,1.8917,1.8917,11000000.0
2007-03-12 06:25:00,1.8915,1.8916,1.8915,1.8916,11000000.0
2007-03-12 06:26:00,1.89031,1.89048,1.89022,1.8904,11000000.0
2007-03-12 06:27:00,1.8916,1.8916,1.8915,1.8916,8000000.0
2007-03-12 06:28:00,1.8915,1.8916,1.8913,1.8914,8000000.0
2007-03-12 06:29:00,1.89043,1.89043,1.89021,1.89035,8000000.0
2007-03-12 06:30:00,1.89038,1.89038,1.89027,1.8903,8000000.0
2007-03-12 06:31:00,1.8908,1.8908,1.8908,1.8908,6000000.0
2007-03-12 06:32:00,1.89016,1.89021,1.89012,1.89012,6000000.0
2007-03-12 06:33:00,1.88993,1.88993,1.8898,1.88991,7000000.0
2007-03-12 06:34:00,1.89,1.89018,1.88996,1.88996,7000000.0
2007-03-12 06:35:00,1.89005,1.89019,1.89005,1.89013,11000000.0
2007-03-12 06:36:00,1.89005,1.89029,1.89005,1.89009,5000000.0
2007-03-12 06:37:00,1.8913,1.8913,1.8913,1.8913,6000000.0
2007-03-12 06:38:00,1.88998,1.89017,1.88993,1.89017,6000000.0
2007-03-12 06:39:00,1.8912,1.8914,1.8911,1.8911,7000000.0
2007-03-12 06:40:00,1.89034,1.89035,1.89016,1.89016,7000000.0
2007-03-12 06:41:00,1.89036,1.89036,1.89016,1.89016,7000000.0
2007-03-12 06:42:00,1.89032,1.89037,1.89026,1.89026,5000000.0
2007-03-12 06:43:00,1.8914,1.8915,1.8914,1.8914,8000000.0
2007-03-12 06:44:00,1.89041,1.89042,1.89023,1.89029,8000000.0
2007-03-12 06:45:00,1.89028,1.89031,1.89015,1.89031,8000000.0
2007-03-12 06:46:00,1.89028,1.89028,1.88987,1.89,10000000.0
2007-03-12 06:47:00,1.89003,1.89024,1.89003,1.89016,8000000.0
2007-03-12 06:48:00,1.89019,1.89019,1.89001,1.89011,7000000.0
2007-03-12 06:49:00,1.89019,1.89028,1.89016,1.89028,8000000.0
2007-03-12 06:50:00,1.89032,1.89034,1.89021,1.89029,5000000.0
2007-03-12 06:51:00,1.8903,1.8903,1.89006,1.89008,10000000.0
2007-03-12 06:52:00,1.89011,1.89011,1.88997,1.89011,8000000.0
2007-03-12 06:53:00,1.89008,1.89012,1.88991,1.89,8000000.0
2007-03-12 06:54:00,1.89009,1.89009,1.88972,1.88972,7000000.0
2007-03-12 06:55:00,1.89006,1.89006,1.8897,1.88998,7000000.0
2007-03-12 06:56:00,1.89003,1.89007,1.89,1.89005,6000000.0
2007-03-12 06:57:00,1.89034,1.89042,1.89033,1.89035,7000000.0
2007-03-12 06:58:00,1.8921,1.8921,1.8921,1.8921,7000000.0
2007-03-12 06:59:00,1.89044,1.89054,1.89037,1.89053,7000000.0
2007-03-12 07:00:00,1.8923,1.8926,1.892,1.892,7000000.0
2007-03-12 07:01:00,1.89061,1.89073,1.8905,1.89053,7000000.0
2007-03-12 07:02:00,1.89043,1.89047,1.89042,1.89047,7000000.0
2007-03-12 07:03:00,1.89036,1.8905,1.89033,1.8905,7000000.0
2007-03-12 07:04:00,1.8926,1.8926,1.8925,1.8925,11000000.0
2007-03-12 07:05:00,1.8926,1.8928,1.8924,1.8928,11000000.0
2007-03-12 07:06:00,1.8929,1.8929,1.8928,1.8929,11000000.0
2007-03-12 07:07:00,1.89049,1.89057,1.89042,1.89057,11000000.0
2007-03-12 07:08:00,1.8906,1.8906,1.89043,1.89056,9000000.0
2007-03-12 07:09:00,1.89051,1.89051,1.89029,1.89037,8000000.0
2007-03-12 07:10:00,1.89041,1.89053,1.8904,1.89046,7000000.0
2007-03-12 07:11:00,1.89044,1.89044,1.89007,1.89011,10000000.0
2007-03-12 07:12:00,1.8926,1.8926,1.8925,1.8925,8000000.0
2007-03-12 07:13:00,1.89017,1.89042,1.89017,1.89042,8000000.0
2007-03-12 07:14:00,1.89022,1.89046,1.89022,1.89046,7000000.0
2007-03-12 07:15:00,1.89063,1.89108,1.89063,1.89108,10000000.0
2007-03-12 07:16:00,1.89084,1.89084,1.89063,1.89083,8000000.0
2007-03-12 07:17:00,1.89101,1.89161,1.89101,1.89161,11000000.0
2007-03-12 07:18:00,1.89165,1.8917,1.8915,1.89165,8000000.0
2007-03-12 07:19:00,1.89141,1.89151,1.89114,1.89136,8000000.0
2007-03-12 07:20:00,1.89174,1.89182,1.89149,1.89179,9000000.0
2007-03-12 07:21:00,1.89167,1.89176,1.89137,1.89176,10000000.0
2007-03-12 07:22:00,1.8917,1.8917,1.89089,1.89089,11000000.0
2007-03-12 07:23:00,1.891,1.8911,1.89085,1.89098,7000000.0
2007-03-12 07:24:00,1.89094,1.89094,1.89076,1.89078,9000000.0
2007-03-12 07:25:00,1.89092,1.89092,1.8908,1.89084,8000000.0
2007-03-12 07:26:00,1.89088,1.8912,1.89088,1.89102,7000000.0
2007-03-12 07:27:00,1.89108,1.89108,1.89088,1.89098,7000000.0
2007-03-12 07:28:00,1.89088,1.89088,1.89072,1.89079,7000000.0
2007-03-12 07:29:00,1.89051,1.8906,1.89034,1.89034,8000000.0
2007-03-12 07:30:00,1.88983,1.89017,1.88983,1.89016,8000000.0
2007-03-12 07:31:00,1.89017,1.89037,1.89001,1.89037,7000000.0
2007-03-12 07:32:00,1.89049,1.89054,1.89034,1.89047,9000000.0
2007-03-12 07:33:00,1.89039,1.89042,1.89027,1.89028,8000000.0
2007-03-12 07:34:00,1.8919,1.892,1.8919,1.8919,8000000.0
2007-03-12 07:35:00,1.89011,1.89011,1.8899,1.89008,8000000.0
2007-03-12 07:36:00,1.89018,1.89046,1.89018,1.89046,7000000.0
2007-03-12 07:37:00,1.89057,1.89072,1.89048,1.89051,7000000.0
2007-03-12 07:38:00,1.89084,1.89089,1.89066,1.89083,11000000.0
2007-03-12 07:39:00,1.89085,1.89099,1.8908,1.89082,7000000.0
2007-03-12 07:40:00,1.89074,1.89089,1.89058,1.89086,8000000.0
2007-03-12 07:41:00,1.89094,1.89098,1.89075,1.89075,9000000.0
2007-03-12 07:42:00,1.8911,1.8911,1.8908,1.8908,7000000.0
2007-03-12 07:43:00,1.89072,1.8908,1.89062,1.89069,7000000.0
2007-03-12 07:44:00,1.89073,1.89085,1.89071,1.89085,7000000.0
2007-03-12 07:45:00,1.891,1.891,1.8908,1.891,7000000.0
2007-03-12 07:46:00,1.89102,1.89112,1.89087,1.89092,7000000.0
2007-03-12 07:47:00,1.89076,1.89076,1.89066,1.89074,7000000.0
2007-03-12 07:48:00,1.89084,1.8909,1.8907,1.8907,8000000.0
2007-03-12 07:49:00,1.89068,1.89086,1.89051,1.89052,8000000.0
2007-03-12 07:50:00,1.8906,1.8906,1.89027,1.89027,7000000.0
2007-03-12 07:51:00,1.88916,1.88916,1.88887,1.889,8000000.0
2007-03-12 07:52:00,1.88885,1.88916,1.88885,1.88916,10000000.0
2007-03-12 07:53:00,1.889,1.88927,1.88883,1.88927,11000000.0
2007-03-12 07:54:00,1.88967,1.88999,1.88952,1.88992,9000000.0
2007-03-12 07:55:00,1.89006,1.89045,1.89006,1.8904,9000000.0
2007-03-12 07:56:00,1.89054,1.89062,1.89046,1.89046,9000000.0
2007-03-12 07:57:00,1.89069,1.89106,1.89066,1.89099,7000000.0
2007-03-12 07:58:00,1.89144,1.89144,1.89131,1.89141,7000000.0
2007-03-12 07:59:00,1.89153,1.89182,1.89131,1.89182,7000000.0
2007-03-12 08:00:00,1.89159,1.8919,1.89159,1.89169,8000000.0
2007-03-12 08:01:00,1.89171,1.89197,1.8916,1.89197,10000000.0
2007-03-12 08:02:00,1.89177,1.89192,1.89171,1.89192,7000000.0
2007-03-12 08:03:00,1.89181,1.89209,1.8917,1.89209,8000000.0
2007-03-12 08:04:00,1.89207,1.89214,1.89196,1.89196,8000000.0
2007-03-12 08:05:00,1.89196,1.89232,1.89196,1.89232,8000000.0
2007-03-12 08:06:00,1.89241,1.89241,1.89223,1.89224,6000000.0
2007-03-12 08:07:00,1.89257,1.89259,1.89213,1.89213,7000000.0
2007-03-12 08:08:00,1.89228,1.89231,1.89218,1.89224,7000000.0
2007-03-12 08:09:00,1.89218,1.89223,1.8921,1.89218,7000000.0
2007-03-12 08:10:00,1.89223,1.89223,1.89208,1.89219,7000000.0
2007-03-12 08:11:00,1.89216,1.89216,1.8919,1.89196,8000000.0
2007-03-12 08:12:00,1.8922,1.89225,1.8921,1.89221,9000000.0
2007-03-12 08:13:00,1.89207,1.8922,1.89206,1.8922,7000000.0
2007-03-12 08:14:00,1.89207,1.89214,1.89181,1.89197,9000000.0
2007-03-12 08:15:00,1.892,1.89217,1.89192,1.89217,8000000.0
2007-03-12 08:16:00,1.89218,1.89218,1.89154,1.89157,11000000.0
2007-03-12 08:17:00,1.89135,1.89145,1.89133,1.8914,7000000.0
2007-03-12 08:18:00,1.89143,1.8917,1.8913,1.8917,9000000.0
2007-03-12 08:19:00,1.89139,1.89179,1.89139,1.89161,7000000.0
2007-03-12 08:20:00,1.8912,1.8915,1.8912,1.8913,8000000.0
2007-03-12 08:21:00,1.89149,1.89219,1.89149,1.89219,8000000.0
2007-03-12 08:22:00,1.8914,1.8917,1.8913,1.8917,7000000.0
2007-03-12 08:23:00,1.8918,1.8921,1.8917,1.8921,7000000.0
2007-03-12 08:24:00,1.89231,1.89272,1.89231,1.89243,7000000.0
2007-03-12 08:25:00,1.89235,1.89283,1.89235,1.8928,8000000.0
2007-03-12 08:26:00,1.89231,1.89231,1.89139,1.89139,7000000.0
2007-03-12 08:27:00,1.89181,1.89181,1.89152,1.8918,10000000.0
2007-03-12 08:28:00,1.8923,1.8923,1.8921,1.8921,10000000.0
2007-03-12 08:29:00,1.892,1.892,1.89176,1.89176,10000000.0
2007-03-12 08:30:00,1.89197,1.89197,1.89158,1.89158,7000000.0
2007-03-12 08:31:00,1.89152,1.89178,1.89152,1.8917,10000000.0
2007-03-12 08:32:00,1.8917,1.89176,1.89148,1.89148,8000000.0
2007-03-12 08:33:00,1.89141,1.89155,1.89139,1.89155,7000000.0
2007-03-12 08:34:00,1.89171,1.89176,1.8917,1.89174,9000000.0
2007-03-12 08:35:00,1.89152,1.89152,1.89098,1.89122,9000000.0
2007-03-12 08:36:00,1.89136,1.89136,1.89108,1.89115,8000000.0
2007-03-12 08:37:00,1.89165,1.89167,1.89148,1.89167,9000000.0
2007-03-12 08:38:00,1.89141,1.89141,1.89114,1.89117,10000000.0
2007-03-12 08:39:00,1.89095,1.89099,1.89082,1.89085,11000000.0
2007-03-12 08:40:00,1.89075,1.89079,1.89057,1.89058,8000000.0
2007-03-12 08:41:00,1.89043,1.89052,1.89036,1.89045,11000000.0
2007-03-12 08:42:00,1.89037,1.89076,1.89037,1.89076,10000000.0
2007-03-12 08:43:00,1.89048,1.89069,1.89048,1.8905,8000000.0
2007-03-12 08:44:00,1.89037,1.89053,1.89032,1.89032,10000000.0
2007-03-12 08:45:00,1.89016,1.8905,1.89016,1.8905,8000000.0
2007-03-12 08:46:00,1.8903,1.89039,1.88852,1.89039,8000000.0
2007-03-12 08:47:00,1.89033,1.89064,1.89027,1.89064,7000000.0
2007-03-12 08:48:00,1.89058,1.89058,1.89031,1.89045,8000000.0
2007-03-12 08:49:00,1.8902,1.8902,1.88926,1.88952,11000000.0
2007-03-12 08:50:00,1.88941,1.88942,1.88887,1.88887,7000000.0
2007-03-12 08:51:00,1.89006,1.89047,1.89006,1.89031,8000000.0
2007-03-12 08:52:00,1.8904,1.89058,1.89033,1.89058,9000000.0
2007-03-12 08:53:00,1.8906,1.89066,1.89013,1.89061,8000000.0
2007-03-12 08:54:00,1.89071,1.89072,1.8904,1.89043,8000000.0
2007-03-12 08:55:00,1.89053,1.89097,1.89053,1.89097,8000000.0
2007-03-12 08:56:00,1.89117,1.89133,1.89107,1.89133,7000000.0
2007-03-12 08:57:00,1.89139,1.89179,1.89139,1.89179,8000000.0
2007-03-12 08:58:00,1.89159,1.8916,1.89148,1.89149,7000000.0
2007-03-12 08:59:00,1.89116,1.89134,1.89113,1.89134,7000000.0
2007-03-12 09:00:00,1.89145,1.89199,1.89145,1.89199,8000000.0
2007-03-12 09:01:00,1.89179,1.89179,1.8913,1.89166,9000000.0
2007-03-12 09:02:00,1.89137,1.89142,1.89131,1.89142,10000000.0
2007-03-12 09:03:00,1.8916,1.89168,1.89118,1.89118,7000000.0
2007-03-12 09:04:00,1.89116,1.89116,1.89084,1.89084,7000000.0
2007-03-12 09:05:00,1.89061,1.89071,1.89061,1.89061,7000000.0
2007-03-12 09:06:00,1.89046,1.89095,1.89046,1.89094,11000000.0
2007-03-12 09:07:00,1.89081,1.89102,1.89081,1.89082,8000000.0
2007-03-12 09:08:00,1.89078,1.89088,1.89049,1.89088,7000000.0
2007-03-12 09:09:00,1.89092,1.89092,1.89055,1.89063,11000000.0
2007-03-12 09:10:00,1.8914,1.8914,1.8911,1.8911,9000000.0
2007-03-12 09:11:00,1.89047,1.8905,1.89034,1.89039,9000000.0
2007-03-12 09:12:00,1.89007,1.89041,1.89007,1.89035,8000000.0
2007-03-12 09:13:00,1.89046,1.89049,1.89019,1.89019,9000000.0
2007-03-12 09:14:00,1.89063,1.89063,1.89031,1.8905,11000000.0
2007-03-12 09:15:00,1.89056,1.89079,1.89056,1.89066,7000000.0
2007-03-12 09:16:00,1.89071,1.89071,1.89033,1.89043,8000000.0
2007-03-12 09:17:00,1.89064,1.89068,1.89029,1.89061,11000000.0
2007-03-12 09:18:00,1.89079,1.89079,1.89056,1.89056,8000000.0
2007-03-12 09:19:00,1.89073,1.89098,1.89073,1.89094,7000000.0
2007-03-12 09:20:00,1.8909,1.8909,1.89079,1.89086,7000000.0
2007-03-12 09:21:00,1.89085,1.89092,1.8907,1.89088,8000000.0
2007-03-12 09:22:00,1.89088,1.89108,1.89088,1.89108,8000000.0
2007-03-12 09:23:00,1.89128,1.89137,1.89128,1.89137,7000000.0
2007-03-12 09:24:00,1.89126,1.89135,1.89122,1.89129,8000000.0
2007-03-12 09:25:00,1.89127,1.89148,1.89127,1.89131,7000000.0
2007-03-12 09:26:00,1.89139,1.89204,1.89139,1.89204,11000000.0
2007-03-12 09:27:00,1.89226,1.89226,1.89189,1.89189,11000000.0
2007-03-12 09:28:00,1.89177,1.89194,1.89156,1.89156,9000000.0
2007-03-12 09:29:00,1.89153,1.8921,1.89153,1.8921,8000000.0
2007-03-12 09:30:00,1.89241,1.89241,1.8922,1.89238,7000000.0
2007-03-12 09:31:00,1.89206,1.89239,1.89206,1.89221,7000000.0
2007-03-12 09:32:00,1.89217,1.89218,1.89203,1.89207,7000000.0
2007-03-12 09:33:00,1.89202,1.89239,1.89202,1.89239,8000000.0
2007-03-12 09:34:00,1.8929,1.89313,1.89283,1.89283,7000000.0
2007-03-12 09:35:00,1.89259,1.89259,1.89246,1.89252,10000000.0
2007-03-12 09:36:00,1.8922,1.89228,1.89211,1.89224,8000000.0
2007-03-12 09:37:00,1.8923,1.89232,1.89211,1.89223,11000000.0
2007-03-12 09:38:00,1.89191,1.89202,1.8901,1.89179,11000000.0
2007-03-12 09:39:00,1.89124,1.89124,1.89088,1.89113,7000000.0
2007-03-12 09:40:00,1.89133,1.89148,1.89107,1.89107,9000000.0
2007-03-12 09:41:00,1.89108,1.8912,1.8909,1.8909,8000000.0
2007-03-12 09:42:00,1.89059,1.89059,1.89024,1.89042,10000000.0
2007-03-12 09:43:00,1.89024,1.8903,1.89017,1.89025,11000000.0
2007-03-12 09:44:00,1.89043,1.89051,1.89037,1.89039,8000000.0
2007-03-12 09:45:00,1.89045,1.89054,1.89035,1.89041,7000000.0
2007-03-12 09:46:00,1.89069,1.89082,1.89021,1.89082,11000000.0
2007-03-12 09:47:00,1.89076,1.89076,1.8903,1.89053,9000000.0
2007-03-12 09:48:00,1.89061,1.89072,1.89058,1.8907,7000000.0
2007-03-12 09:49:00,1.89088,1.89129,1.89088,1.89129,11000000.0
2007-03-12 09:50:00,1.89115,1.8913,1.89109,1.89128,8000000.0
2007-03-12 09:51:00,1.89129,1.89135,1.89115,1.89135,8000000.0
2007-03-12 09:52:00,1.89116,1.89116,1.89094,1.89095,8000000.0
2007-03-12 09:53:00,1.89105,1.89123,1.89101,1.89117,10000000.0
2007-03-12 09:54:00,1.89085,1.89108,1.89085,1.89108,3000000.0
2007-03-12 09:55:00,1.89143,1.89143,1.89113,1.89114,8000000.0
2007-03-12 09:56:00,1.89134,1.89167,1.89134,1.89167,10000000.0
2007-03-12 09:57:00,1.89148,1.89158,1.89094,1.89094,8000000.0
2007-03-12 09:58:00,1.89093,1.89109,1.89085,1.89109,8000000.0
2007-03-12 09:59:00,1.89109,1.89109,1.89089,1.89095,10000000.0
2007-03-12 10:00:00,1.89111,1.89121,1.89102,1.89121,10000000.0
2007-03-12 10:01:00,1.8912,1.8912,1.89097,1.89114,10000000.0
2007-03-12 10:02:00,1.89112,1.89112,1.891,1.89105,10000000.0
2007-03-12 10:03:00,1.89098,1.89103,1.89091,1.89097,7000000.0
2007-03-12 10:04:00,1.89077,1.89077,1.89035,1.89035,7000000.0
2007-03-12 10:05:00,1.89041,1.89041,1.89015,1.89017,11000000.0
2007-03-12 10:06:00,1.89038,1.89064,1.89038,1.89064,7000000.0
2007-03-12 10:07:00,1.89066,1.89076,1.89052,1.89065,7000000.0
2007-03-12 10:08:00,1.89069,1.89074,1.89058,1.89066,7000000.0
2007-03-12 10:09:00,1.89076,1.89088,1.8905,1.8905,7000000.0
2007-03-12 10:10:00,1.8905,1.89081,1.8905,1.89081,7000000.0
2007-03-12 10:11:00,1.89062,1.89062,1.89041,1.89059,7000000.0
2007-03-12 10:12:00,1.89065,1.89087,1.89042,1.8906,8000000.0
2007-03-12 10:13:00,1.89058,1.89096,1.89058,1.89069,8000000.0
2007-03-12 10:14:00,1.89072,1.89081,1.89057,1.89081,7000000.0
2007-03-12 10:15:00,1.89034,1.89034,1.89,1.89,10000000.0
2007-03-12 10:16:00,1.89008,1.89038,1.89008,1.89038,7000000.0
2007-03-12 10:17:00,1.89038,1.89038,1.89012,1.89022,11000000.0
2007-03-12 10:18:00,1.88999,1.89011,1.8899,1.88994,8000000.0
2007-03-12 10:19:00,1.89001,1.89001,1.88962,1.88962,9000000.0
2007-03-12 10:20:00,1.8897,1.89024,1.8897,1.89024,7000000.0
2007-03-12 10:21:00,1.89008,1.89028,1.89008,1.89028,8000000.0
2007-03-12 10:22:00,1.89041,1.89051,1.89031,1.89043,7000000.0
2007-03-12 10:23:00,1.89006,1.89034,1.89006,1.89032,7000000.0
2007-03-12 10:24:00,1.89046,1.89051,1.89021,1.89051,7000000.0
2007-03-12 10:25:00,1.89046,1.89051,1.89025,1.89051,9000000.0
2007-03-12 10:26:00,1.89058,1.89058,1.89044,1.8905,11000000.0
2007-03-12 10:27:00,1.89037,1.89038,1.89,1.89017,8000000.0
2007-03-12 10:28:00,1.88994,1.89016,1.8899,1.89016,9000000.0
2007-03-12 10:29:00,1.89018,1.89018,1.88977,1.88986,8000000.0
2007-03-12 10:30:00,1.88985,1.89016,1.88979,1.89016,8000000.0
2007-03-12 10:31:00,1.89022,1.89022,1.88996,1.89001,7000000.0
2007-03-12 10:32:00,1.88929,1.88929,1.88885,1.88911,9000000.0
2007-03-12 10:33:00,1.88904,1.88922,1.88904,1.88915,7000000.0
2007-03-12 10:34:00,1.88942,1.88944,1.88931,1.88944,7000000.0
2007-03-12 10:35:00,1.88937,1.88957,1.88914,1.88957,7000000.0
2007-03-12 10:36:00,1.88957,1.88958,1.88932,1.88955,8000000.0
2007-03-12 10:37:00,1.88962,1.88964,1.8893,1.8893,8000000.0
2007-03-12 10:38:00,1.88945,1.88953,1.88932,1.88952,10000000.0
2007-03-12 10:39:00,1.8948,1.8948,1.8941,1.8941,7000000.0
2007-03-12 10:40:00,1.88956,1.8896,1.88936,1.88939,7000000.0
2007-03-12 10:41:00,1.8893,1.88947,1.8893,1.88932,9000000.0
2007-03-12 10:42:00,1.88936,1.88936,1.88881,1.88881,7000000.0
2007-03-12 10:43:00,1.88892,1.88924,1.88886,1.88924,10000000.0
2007-03-12 10:44:00,1.88927,1.88963,1.88927,1.88963,7000000.0
2007-03-12 10:45:00,1.88972,1.88972,1.88961,1.88972,8000000.0
2007-03-12 10:46:00,1.88964,1.88977,1.8895,1.8895,8000000.0
2007-03-12 10:47:00,1.88967,1.88967,1.88932,1.88959,7000000.0
2007-03-12 10:48:00,1.88988,1.89001,1.88972,1.88972,8000000.0
2007-03-12 10:49:00,1.88969,1.89,1.88969,1.88981,9000000.0
2007-03-12 10:50:00,1.8898,1.88993,1.88967,1.88993,8000000.0
2007-03-12 10:51:00,1.88969,1.88975,1.88924,1.88958,9000000.0
2007-03-12 10:52:00,1.88938,1.89006,1.88934,1.89006,8000000.0
2007-03-12 10:53:00,1.89034,1.89045,1.88982,1.88982,9000000.0
2007-03-12 10:54:00,1.8964,1.8964,1.8957,1.8964,7000000.0
2007-03-12 10:55:00,1.88989,1.89001,1.88989,1.88994,7000000.0
2007-03-12 10:56:00,1.88984,1.89001,1.88807,1.88975,7000000.0
2007-03-12 10:57:00,1.88956,1.88956,1.88936,1.88949,8000000.0
2007-03-12 10:58:00,1.88964,1.8897,1.8893,1.8893,7000000.0
2007-03-12 10:59:00,1.88939,1.88972,1.88939,1.88967,11000000.0
2007-03-12 11:00:00,1.88975,1.88995,1.88834,1.88834,7000000.0
2007-03-12 11:01:00,1.88979,1.8903,1.88979,1.89019,8000000.0
2007-03-12 11:02:00,1.89037,1.89072,1.89037,1.89072,7000000.0
2007-03-12 11:03:00,1.89086,1.89092,1.89076,1.89092,11000000.0
2007-03-12 11:04:00,1.89097,1.89116,1.89097,1.89101,11000000.0
2007-03-12 11:05:00,1.89038,1.89042,1.89025,1.89042,7000000.0
2007-03-12 11:06:00,1.89025,1.89036,1.89009,1.89036,8000000.0
2007-03-12 11:07:00,1.89045,1.89045,1.89022,1.89022,7000000.0
2007-03-12 11:08:00,1.89017,1.89039,1.89016,1.89039,9000000.0
2007-03-12 11:09:00,1.89042,1.89072,1.89037,1.89072,8000000.0
2007-03-12 11:10:00,1.8906,1.8906,1.89035,1.89059,8000000.0
2007-03-12 11:11:00,1.89052,1.89065,1.89037,1.89064,10000000.0
2007-03-12 11:12:00,1.89083,1.89083,1.89064,1.89064,7000000.0
2007-03-12 11:13:00,1.89058,1.89063,1.8903,1.89038,11000000.0
2007-03-12 11:14:00,1.89046,1.89082,1.89046,1.89082,11000000.0
2007-03-12 11:15:00,1.89093,1.89102,1.89077,1.89086,7000000.0
2007-03-12 11:16:00,1.8916,1.89202,1.8916,1.892,7000000.0
2007-03-12 11:17:00,1.8919,1.89265,1.8919,1.89265,7000000.0
2007-03-12 11:18:00,1.8929,1.89339,1.89278,1.89339,10000000.0
2007-03-12 11:19:00,1.89362,1.89386,1.89362,1.89376,11000000.0
2007-03-12 11:20:00,1.89363,1.89381,1.89363,1.89371,8000000.0
2007-03-12 11:21:00,1.89398,1.89419,1.89398,1.89417,7000000.0
2007-03-12 11:22:00,1.89317,1.89317,1.89278,1.89301,8000000.0
2007-03-12 11:23:00,1.89278,1.8929,1.8923,1.8923,8000000.0
2007-03-12 11:24:00,1.89233,1.89249,1.89226,1.89249,7000000.0
2007-03-12 11:25:00,1.8923,1.89254,1.8923,1.89251,8000000.0
2007-03-12 11:26:00,1.89271,1.89332,1.89271,1.89332,11000000.0
2007-03-12 11:27:00,1.89317,1.89323,1.89312,1.89323,8000000.0
2007-03-12 11:28:00,1.89323,1.89324,1.89311,1.89315,7000000.0
2007-03-12 11:29:00,1.89311,1.89313,1.89287,1.89313,8000000.0
2007-03-12 11:30:00,1.8931,1.8937,1.8931,1.8937,7000000.0
2007-03-12 11:31:00,1.89391,1.89391,1.89363,1.89363,11000000.0
2007-03-12 11:32:00,1.89361,1.89402,1.89361,1.89393,11000000.0
2007-03-12 11:33:00,1.89411,1.89416,1.89402,1.89403,7000000.0
2007-03-12 11:34:00,1.89414,1.89535,1.89414,1.89535,7000000.0
2007-03-12 11:35:00,1.89567,1.89567,1.89517,1.89528,10000000.0
2007-03-12 11:36:00,1.89547,1.89547,1.89526,1.89526,8000000.0
2007-03-12 11:37:00,1.89496,1.89538,1.89496,1.89529,8000000.0
2007-03-12 11:38:00,1.89503,1.89503,1.8948,1.8949,9000000.0
2007-03-12 11:39:00,1.89463,1.89463,1.89428,1.89428,9000000.0
2007-03-12 11:40:00,1.89405,1.89405,1.89377,1.89398,11000000.0
2007-03-12 11:41:00,1.89412,1.89442,1.89412,1.89436,11000000.0
2007-03-12 11:42:00,1.89414,1.8943,1.89399,1.8943,11000000.0
2007-03-12 11:43:00,1.89468,1.89485,1.89456,1.89456,7000000.0
2007-03-12 11:44:00,1.89473,1.89497,1.89467,1.89467,7000000.0
2007-03-12 11:45:00,1.89491,1.89556,1.89491,1.89556,11000000.0
2007-03-12 11:46:00,1.89527,1.89527,1.89492,1.89492,7000000.0
2007-03-12 11:47:00,1.89477,1.89489,1.89465,1.89465,9000000.0
2007-03-12 11:48:00,1.8946,1.89474,1.89441,1.89474,10000000.0
2007-03-12 11:49:00,1.89443,1.89468,1.89439,1.89468,7000000.0
2007-03-12 11:50:00,1.89536,1.89555,1.89536,1.89548,7000000.0
2007-03-12 11:51:00,1.89569,1.89574,1.89536,1.89574,8000000.0
2007-03-12 11:52:00,1.89564,1.89564,1.89541,1.89549,10000000.0
2007-03-12 11:53:00,1.89575,1.89583,1.89563,1.89576,10000000.0
2007-03-12 11:54:00,1.89564,1.89573,1.89541,1.89573,9000000.0
2007-03-12 11:55:00,1.89629,1.89638,1.89628,1.89628,8000000.0
2007-03-12 11:56:00,1.89613,1.89631,1.89579,1.89579,11000000.0
2007-03-12 11:57:00,1.89598,1.89629,1.89598,1.89629,8000000.0
2007-03-12 11:58:00,1.89642,1.89653,1.89639,1.89653,9000000.0
2007-03-12 11:59:00,1.89643,1.89643,1.89614,1.89614,7000000.0
2007-03-12 12:00:00,1.89635,1.89687,1.89627,1.89687,7000000.0
2007-03-12 12:01:00,1.89702,1.8971,1.8968,1.8968,10000000.0
2007-03-12 12:02:00,1.89687,1.89711,1.89686,1.89711,10000000.0
2007-03-12 12:03:00,1.89711,1.89735,1.89711,1.89724,7000000.0
2007-03-12 12:04:00,1.89727,1.89737,1.89721,1.89736,9000000.0
2007-03-12 12:05:00,1.897,1.897,1.89667,1.89667,11000000.0
2007-03-12 12:06:00,1.89629,1.89666,1.89629,1.89643,7000000.0
2007-03-12 12:07:00,1.89626,1.89652,1.89626,1.89643,7000000.0
2007-03-12 12:08:00,1.8968,1.89715,1.8968,1.8971,9000000.0
2007-03-12 12:09:00,1.89716,1.89736,1.89705,1.89717,8000000.0
2007-03-12 12:10:00,1.897,1.897,1.89657,1.89657,8000000.0
2007-03-12 12:11:00,1.89624,1.89629,1.89586,1.89605,7000000.0
2007-03-12 12:12:00,1.89546,1.89551,1.89521,1.8955,7000000.0
2007-03-12 12:13:00,1.89609,1.8963,1.89598,1.89611,10000000.0
2007-03-12 12:14:00,1.89607,1.89617,1.89598,1.89598,8000000.0
2007-03-12 12:15:00,1.89593,1.89635,1.89593,1.89635,8000000.0
2007-03-12 12:16:00,1.89598,1.89622,1.89569,1.89569,8000000.0
2007-03-12 12:17:00,1.89552,1.89599,1.8955,1.89599,8000000.0
2007-03-12 12:18:00,1.89597,1.89598,1.89584,1.89598,11000000.0
2007-03-12 12:19:00,1.89572,1.89587,1.89565,1.89587,9000000.0
2007-03-12 12:20:00,1.89577,1.89577,1.89543,1.89554,10000000.0
2007-03-12 12:21:00,1.89485,1.89489,1.89302,1.89302,7000000.0
2007-03-12 12:22:00,1.89486,1.89503,1.89475,1.89495,8000000.0
2007-03-12 12:23:00,1.89472,1.89486,1.89463,1.89463,7000000.0
2007-03-12 12:24:00,1.89472,1.89502,1.89472,1.89502,7000000.0
2007-03-12 12:25:00,1.89514,1.89514,1.8949,1.89496,9000000.0
2007-03-12 12:26:00,1.89495,1.89521,1.89495,1.89516,8000000.0
2007-03-12 12:27:00,1.89499,1.89504,1.89488,1.89491,10000000.0
2007-03-12 12:28:00,1.89503,1.8951,1.89494,1.8951,9000000.0
2007-03-12 12:29:00,1.89532,1.89544,1.89528,1.89544,9000000.0
2007-03-12 12:30:00,1.89537,1.8956,1.89533,1.89538,7000000.0
2007-03-12 12:31:00,1.89532,1.8956,1.89507,1.8956,11000000.0
2007-03-12 12:32:00,1.89568,1.89568,1.89554,1.89555,7000000.0
2007-03-12 12:33:00,1.89564,1.89564,1.89535,1.89535,7000000.0
2007-03-12 12:34:00,1.89532,1.89555,1.89532,1.89555,7000000.0
2007-03-12 12:35:00,1.89599,1.89601,1.89595,1.89595,8000000.0
2007-03-12 12:36:00,1.89592,1.89592,1.89556,1.89561,8000000.0
2007-03-12 12:37:00,1.89565,1.89605,1.89565,1.89605,9000000.0
2007-03-12 12:38:00,1.89578,1.89611,1.89578,1.89611,8000000.0
2007-03-12 12:39:00,1.89613,1.89613,1.89587,1.89587,9000000.0
2007-03-12 12:40:00,1.8958,1.89591,1.89573,1.89583,7000000.0
2007-03-12 12:41:00,1.89613,1.89613,1.89586,1.89602,8000000.0
2007-03-12 12:42:00,1.8961,1.89621,1.89608,1.89615,9000000.0
2007-03-12 12:43:00,1.89579,1.89606,1.89578,1.89578,9000000.0
2007-03-12 12:44:00,1.89572,1.89598,1.89572,1.89589,8000000.0
2007-03-12 12:45:00,1.89617,1.89617,1.89574,1.89607,10000000.0
2007-03-12 12:46:00,1.8961,1.8962,1.89583,1.89584,9000000.0
2007-03-12 12:47:00,1.89586,1.89604,1.89582,1.89593,10000000.0
2007-03-12 12:48:00,1.89573,1.896,1.89573,1.896,11000000.0
2007-03-12 12:49:00,1.896,1.896,1.89589,1.89589,7000000.0
2007-03-12 12:50:00,1.89603,1.89619,1.89585,1.89607,7000000.0
2007-03-12 12:51:00,1.89619,1.89634,1.89613,1.89613,8000000.0
2007-03-12 12:52:00,1.89623,1.89629,1.89594,1.89629,11000000.0
2007-03-12 12:53:00,1.8963,1.8963,1.8962,1.89626,8000000.0
2007-03-12 12:54:00,1.89625,1.89625,1.89612,1.89617,7000000.0
2007-03-12 12:55:00,1.89627,1.89631,1.89619,1.89631,8000000.0
2007-03-12 12:56:00,1.89629,1.89629,1.89603,1.89604,7000000.0
2007-03-12 12:57:00,1.89595,1.8962,1.8959,1.8962,7000000.0
2007-03-12 12:58:00,1.89613,1.89613,1.89597,1.89601,8000000.0
2007-03-12 12:59:00,1.89599,1.89607,1.89594,1.89607,7000000.0
2007-03-12 13:00:00,1.89606,1.89612,1.89602,1.89604,8000000.0
2007-03-12 13:01:00,1.89581,1.89598,1.89578,1.89597,8000000.0
2007-03-12 13:02:00,1.89609,1.89624,1.89605,1.89608,7000000.0
2007-03-12 13:03:00,1.8959,1.89598,1.89584,1.89597,8000000.0
2007-03-12 13:04:00,1.89594,1.8961,1.89594,1.8961,7000000.0
2007-03-12 13:05:00,1.899,1.8991,1.8989,1.8991,7000000.0
2007-03-12 13:06:00,1.89622,1.89644,1.89613,1.89644,7000000.0
2007-03-12 13:07:00,1.89651,1.89658,1.89646,1.89658,7000000.0
2007-03-12 13:08:00,1.89655,1.89655,1.89621,1.89629,10000000.0
2007-03-12 13:09:00,1.89629,1.89634,1.8959,1.8959,7000000.0
2007-03-12 13:10:00,1.89594,1.89619,1.89592,1.89618,9000000.0
2007-03-12 13:11:00,1.89604,1.89637,1.89583,1.8959,8000000.0
2007-03-12 13:12:00,1.89534,1.89539,1.89496,1.89534,8000000.0
2007-03-12 13:13:00,1.89565,1.8957,1.89553,1.89557,9000000.0
2007-03-12 13:14:00,1.8952,1.89523,1.89491,1.89523,7000000.0
2007-03-12 13:15:00,1.89535,1.89537,1.89516,1.8953,8000000.0
2007-03-12 13:16:00,1.89491,1.89506,1.89474,1.89474,8000000.0
2007-03-12 13:17:00,1.89458,1.89506,1.89458,1.89506,9000000.0
2007-03-12 13:18:00,1.89534,1.89546,1.89512,1.89533,10000000.0
2007-03-12 13:19:00,1.89546,1.89602,1.89546,1.89602,8000000.0
2007-03-12 13:20:00,1.89626,1.89626,1.89573,1.8961,8000000.0
2007-03-12 13:21:00,1.89611,1.8963,1.896,1.8963,7000000.0
2007-03-12 13:22:00,1.89631,1.89632,1.89604,1.89632,11000000.0
2007-03-12 13:23:00,1.8962,1.89645,1.89616,1.89645,8000000.0
2007-03-12 13:24:00,1.89662,1.89662,1.89646,1.89654,7000000.0
2007-03-12 13:25:00,1.89623,1.89654,1.89614,1.89614,11000000.0
2007-03-12 13:26:00,1.89609,1.89622,1.89609,1.89609,10000000.0
2007-03-12 13:27:00,1.89586,1.8959,1.89546,1.89546,8000000.0
2007-03-12 13:28:00,1.89521,1.89553,1.8952,1.8952,21000000.0
2007-03-12 13:29:00,1.89509,1.89548,1.89509,1.89548,17000000.0
2007-03-12 13:30:00,1.89568,1.8957,1.8953,1.8953,7000000.0
2007-03-12 13:31:00,1.89506,1.89535,1.89506,1.89533,9000000.0
2007-03-12 13:32:00,1.89551,1.89564,1.89546,1.89558,14000000.0
2007-03-12 13:33:00,1.89569,1.89577,1.89569,1.89572,14000000.0
2007-03-12 13:34:00,1.89575,1.8959,1.89575,1.8959,31000000.0
2007-03-12 13:35:00,1.89573,1.89599,1.89573,1.89599,17000000.0
2007-03-12 13:36:00,1.89604,1.89604,1.89587,1.89604,24000000.0
2007-03-12 13:37:00,1.896,1.896,1.89585,1.89585,10000000.0
2007-03-12 13:38:00,1.89575,1.89608,1.89552,1.89608,18000000.0
2007-03-12 13:39:00,1.89618,1.89681,1.89618,1.89681,15000000.0
2007-03-12 13:40:00,1.89662,1.89692,1.89661,1.89692,29000000.0
2007-03-12 13:41:00,1.89689,1.89707,1.89689,1.89695,13000000.0
2007-03-12 13:42:00,1.89754,1.89815,1.89754,1.89815,3000000.0
2007-03-12 13:43:00,1.8982,1.89827,1.8978,1.8978,10000000.0
2007-03-12 13:44:00,1.89775,1.89775,1.8974,1.89772,26000000.0
2007-03-12 13:45:00,1.89725,1.89734,1.89715,1.89729,22000000.0
2007-03-12 13:46:00,1.89728,1.89728,1.8971,1.89718,19000000.0
2007-03-12 13:47:00,1.89713,1.89715,1.89709,1.89709,17000000.0
2007-03-12 13:48:00,1.89708,1.89722,1.89708,1.89715,22000000.0
2007-03-12 13:49:00,1.8973,1.89741,1.8973,1.89735,24000000.0
2007-03-12 13:50:00,1.89731,1.89754,1.89731,1.89754,15000000.0
2007-03-12 13:51:00,1.89745,1.89756,1.89725,1.89754,22000000.0
2007-03-12 13:52:00,1.89753,1.89769,1.89725,1.89769,32000000.0
2007-03-12 13:53:00,1.89792,1.89807,1.89776,1.89776,28000000.0
2007-03-12 13:54:00,1.89774,1.8979,1.89667,1.89667,31000000.0
2007-03-12 13:55:00,1.89618,1.89677,1.89618,1.89677,20000000.0
2007-03-12 13:56:00,1.89707,1.89726,1.89702,1.89726,24000000.0
2007-03-12 13:57:00,1.8971,1.8974,1.8971,1.89731,34000000.0
2007-03-12 13:58:00,1.89757,1.89757,1.89732,1.89736,16000000.0
2007-03-12 13:59:00,1.89732,1.89747,1.8973,1.8973,30000000.0
2007-03-12 14:00:00,1.89733,1.89761,1.89733,1.89738,39000000.0
2007-03-12 14:01:00,1.89739,1.89739,1.89727,1.89728,30000000.0
2007-03-12 14:02:00,1.89734,1.8974,1.89734,1.8974,19000000.0
2007-03-12 14:03:00,1.89779,1.89829,1.89779,1.89829,23000000.0
2007-03-12 14:04:00,1.89852,1.89871,1.89847,1.8987,33000000.0
2007-03-12 14:05:00,1.89872,1.89886,1.89857,1.89886,28000000.0
2007-03-12 14:06:00,1.89925,1.89964,1.89925,1.89956,31000000.0
2007-03-12 14:07:00,1.90005,1.90067,1.90005,1.90067,31000000.0
2007-03-12 14:08:00,1.9008,1.9008,1.90046,1.90062,27000000.0
2007-03-12 14:09:00,1.90082,1.90082,1.90041,1.90047,27000000.0
2007-03-12 14:10:00,1.90064,1.90075,1.9005,1.90052,24000000.0
2007-03-12 14:11:00,1.90056,1.90115,1.90056,1.90115,21000000.0
2007-03-12 14:12:00,1.90095,1.90114,1.90095,1.90102,22000000.0
2007-03-12 14:13:00,1.9013,1.90232,1.9013,1.90232,13000000.0
2007-03-12 14:14:00,1.90252,1.9034,1.90252,1.9034,21000000.0
2007-03-12 14:15:00,1.90294,1.90315,1.90285,1.9029,25000000.0
2007-03-12 14:16:00,1.90365,1.90442,1.90365,1.90441,26000000.0
2007-03-12 14:17:00,1.90494,1.90518,1.90494,1.90497,32000000.0
2007-03-12 14:18:00,1.90484,1.90506,1.90484,1.90487,27000000.0
2007-03-12 14:19:00,1.90505,1.90505,1.90449,1.9048,35000000.0
2007-03-12 14:20:00,1.90464,1.90491,1.90464,1.90491,32000000.0
2007-03-12 14:21:00,1.90491,1.90504,1.90445,1.90462,39000000.0
2007-03-12 14:22:00,1.90469,1.90469,1.90399,1.90402,22000000.0
2007-03-12 14:23:00,1.90357,1.90381,1.90346,1.90364,40000000.0
2007-03-12 14:24:00,1.90374,1.90405,1.90374,1.90395,10000000.0
2007-03-12 14:25:00,1.90393,1.90393,1.90361,1.90387,35000000.0
2007-03-12 14:26:00,1.9039,1.90418,1.9039,1.90418,18000000.0
2007-03-12 14:27:00,1.90397,1.90419,1.90392,1.90407,28000000.0
2007-03-12 14:28:00,1.9041,1.90435,1.90395,1.90435,21000000.0
2007-03-12 14:29:00,1.90497,1.90519,1.90484,1.90512,16000000.0
2007-03-12 14:30:00,1.90532,1.90795,1.90532,1.90795,25000000.0
2007-03-12 14:31:00,1.90745,1.90762,1.90606,1.90606,26000000.0
2007-03-12 14:32:00,1.90676,1.90683,1.90636,1.90651,32000000.0
2007-03-12 14:33:00,1.90649,1.90649,1.90608,1.90608,20000000.0
2007-03-12 14:34:00,1.90619,1.90662,1.90619,1.90655,25000000.0
2007-03-12 14:35:00,1.90692,1.90734,1.90681,1.90681,23000000.0
2007-03-12 14:36:00,1.90707,1.90722,1.90707,1.90717,11000000.0
2007-03-12 14:37:00,1.90695,1.90695,1.90615,1.90615,41000000.0
2007-03-12 14:38:00,1.90577,1.90587,1.90534,1.90534,54000000.0
2007-03-12 14:39:00,1.90506,1.90506,1.90408,1.90419,36000000.0
2007-03-12 14:40:00,1.90404,1.90413,1.90352,1.90352,36000000.0
2007-03-12 14:41:00,1.90342,1.90351,1.90329,1.90349,41000000.0
2007-03-12 14:42:00,1.90348,1.90348,1.9031,1.90316,19000000.0
2007-03-12 14:43:00,1.90325,1.90349,1.90325,1.90329,20000000.0
2007-03-12 14:44:00,1.9032,1.9032,1.90281,1.90305,25000000.0
2007-03-12 14:45:00,1.90301,1.90314,1.90295,1.90314,33000000.0
2007-03-12 14:46:00,1.90331,1.90331,1.90259,1.90259,11000000.0
2007-03-12 14:47:00,1.90233,1.90302,1.90233,1.90302,7000000.0
2007-03-12 14:48:00,1.90347,1.9045,1.90347,1.9045,21000000.0
2007-03-12 14:49:00,1.90462,1.90527,1.90462,1.90527,32000000.0
2007-03-12 14:50:00,1.9054,1.9054,1.90511,1.90511,33000000.0
2007-03-12 14:51:00,1.90501,1.90511,1.90492,1.90511,37000000.0
2007-03-12 14:52:00,1.90531,1.90626,1.90531,1.9062,17000000.0
2007-03-12 14:53:00,1.90597,1.90618,1.90595,1.90614,22000000.0
2007-03-12 14:54:00,1.90613,1.90616,1.90606,1.90606,17000000.0
2007-03-12 14:55:00,1.90589,1.90601,1.9058,1.90593,7000000.0
2007-03-12 14:56:00,1.90571,1.90571,1.90543,1.90543,21000000.0
2007-03-12 14:57:00,1.90534,1.90551,1.90534,1.90539,12000000.0
2007-03-12 14:58:00,1.90484,1.90514,1.90471,1.90492,31000000.0
2007-03-12 14:59:00,1.9054,1.9054,1.90495,1.90518,20000000.0
2007-03-12 15:00:00,1.90548,1.90556,1.90529,1.90556,32000000.0
2007-03-12 15:01:00,1.90584,1.90586,1.90558,1.90561,14000000.0
2007-03-12 15:02:00,1.90488,1.90516,1.90474,1.90491,26000000.0
2007-03-12 15:03:00,1.90532,1.90537,1.90513,1.90537,30000000.0
2007-03-12 15:04:00,1.90548,1.90557,1.90528,1.90548,29000000.0
2007-03-12 15:05:00,1.90545,1.90561,1.90543,1.90543,28000000.0
2007-03-12 15:06:00,1.90538,1.9056,1.90531,1.90559,16000000.0
2007-03-12 15:07:00,1.90563,1.90563,1.90545,1.90545,26000000.0
2007-03-12 15:08:00,1.90547,1.90565,1.90539,1.90545,25000000.0
2007-03-12 15:09:00,1.90536,1.90536,1.90511,1.90517,34000000.0
2007-03-12 15:10:00,1.90507,1.90548,1.90507,1.90548,36000000.0
2007-03-12 15:11:00,1.90504,1.90508,1.90485,1.90485,27000000.0
2007-03-12 15:12:00,1.90498,1.90498,1.90418,1.90418,26000000.0
2007-03-12 15:13:00,1.90409,1.90444,1.90409,1.90444,41000000.0
2007-03-12 15:14:00,1.90443,1.90443,1.90391,1.90391,30000000.0
2007-03-12 15:15:00,1.90444,1.90508,1.90444,1.90501,21000000.0
2007-03-12 15:16:00,1.90499,1.90587,1.90499,1.90587,9000000.0
2007-03-12 15:17:00,1.90541,1.90565,1.90522,1.90565,26000000.0
2007-03-12 15:18:00,1.90574,1.90586,1.90572,1.90572,10000000.0
2007-03-12 15:19:00,1.90595,1.90596,1.90583,1.90587,16000000.0
2007-03-12 15:20:00,1.90575,1.90575,1.90534,1.90561,20000000.0
2007-03-12 15:21:00,1.90505,1.90505,1.90331,1.90331,12000000.0
2007-03-12 15:22:00,1.90352,1.90365,1.90319,1.90335,22000000.0
2007-03-12 15:23:00,1.90352,1.90413,1.90352,1.90413,36000000.0
2007-03-12 15:24:00,1.90491,1.90583,1.90491,1.90583,8000000.0
2007-03-12 15:25:00,1.90622,1.90644,1.90596,1.90596,14000000.0
2007-03-12 15:26:00,1.90569,1.90569,1.90544,1.90544,40000000.0
2007-03-12 15:27:00,1.90525,1.90542,1.90525,1.9054,32000000.0
2007-03-12 15:28:00,1.90515,1.90515,1.90479,1.90479,55000000.0
2007-03-12 15:29:00,1.90476,1.90488,1.90292,1.90468,47000000.0
2007-03-12 15:30:00,1.9032,1.90593,1.9032,1.90475,71000000.0
2007-03-12 15:31:00,1.90461,1.90479,1.90459,1.90459,58000000.0
2007-03-12 15:32:00,1.90428,1.90438,1.90424,1.90424,25000000.0
2007-03-12 15:33:00,1.90411,1.90419,1.90411,1.90417,32000000.0
2007-03-12 15:34:00,1.90432,1.9044,1.90373,1.90373,22000000.0
2007-03-12 15:35:00,1.90379,1.90428,1.90371,1.90428,30000000.0
2007-03-12 15:36:00,1.90432,1.90435,1.90411,1.90435,23000000.0
2007-03-12 15:37:00,1.90434,1.90434,1.90408,1.90417,24000000.0
2007-03-12 15:38:00,1.90424,1.90424,1.90381,1.90381,61000000.0
2007-03-12 15:39:00,1.90377,1.90399,1.90358,1.90358,40000000.0
2007-03-12 15:40:00,1.90369,1.90383,1.90357,1.90357,37000000.0
2007-03-12 15:41:00,1.90391,1.90405,1.90384,1.90397,43000000.0
2007-03-12 15:42:00,1.90389,1.90389,1.90365,1.90365,41000000.0
2007-03-12 15:43:00,1.90356,1.90382,1.90354,1.90382,30000000.0
2007-03-12 15:44:00,1.90389,1.90389,1.90381,1.90383,29000000.0
2007-03-12 15:45:00,1.90363,1.90363,1.90338,1.90352,36000000.0
2007-03-12 15:46:00,1.90322,1.90355,1.9032,1.90355,24000000.0
2007-03-12 15:47:00,1.90358,1.90358,1.90347,1.90347,31000000.0
2007-03-12 15:48:00,1.90362,1.90403,1.90362,1.90397,33000000.0
2007-03-12 15:49:00,1.90399,1.90406,1.90395,1.90406,25000000.0
2007-03-12 15:50:00,1.90449,1.90486,1.90445,1.90486,11000000.0
2007-03-12 15:51:00,1.90503,1.90533,1.90494,1.90533,37000000.0
2007-03-12 15:52:00,1.90534,1.90534,1.90437,1.90437,23000000.0
2007-03-12 15:53:00,1.90438,1.90483,1.90438,1.90483,15000000.0
2007-03-12 15:54:00,1.90491,1.90549,1.90491,1.90528,26000000.0
2007-03-12 15:55:00,1.90527,1.90549,1.90518,1.90549,33000000.0
2007-03-12 15:56:00,1.90554,1.90583,1.90554,1.90583,6000000.0
2007-03-12 15:57:00,1.90548,1.90565,1.9054,1.90565,34000000.0
2007-03-12 15:58:00,1.90553,1.90591,1.90553,1.90557,24000000.0
2007-03-12 15:59:00,1.90507,1.90507,1.90463,1.90481,23000000.0
2007-03-12 16:00:00,1.90474,1.90474,1.90458,1.9046,51000000.0
2007-03-12 16:01:00,1.9045,1.90458,1.90431,1.90458,31000000.0
2007-03-12 16:02:00,1.90448,1.90448,1.90413,1.90413,29000000.0
2007-03-12 16:03:00,1.9039,1.90406,1.90387,1.90399,51000000.0
2007-03-12 16:04:00,1.90418,1.90418,1.90369,1.90372,38000000.0
2007-03-12 16:05:00,1.90352,1.90362,1.90345,1.90348,37000000.0
2007-03-12 16:06:00,1.90329,1.90344,1.9032,1.9032,33000000.0
2007-03-12 16:07:00,1.90321,1.90337,1.90319,1.90333,37000000.0
2007-03-12 16:08:00,1.90323,1.90338,1.90309,1.90338,37000000.0
2007-03-12 16:09:00,1.9033,1.90354,1.9033,1.90342,44000000.0
2007-03-12 16:10:00,1.90336,1.90336,1.90238,1.90238,41000000.0
2007-03-12 16:11:00,1.90177,1.90204,1.90177,1.90185,27000000.0
2007-03-12 16:12:00,1.90219,1.90239,1.90209,1.90239,22000000.0
2007-03-12 16:13:00,1.90252,1.90254,1.90246,1.90251,38000000.0
2007-03-12 16:14:00,1.90268,1.90339,1.90268,1.90339,41000000.0
2007-03-12 16:15:00,1.90315,1.90315,1.90265,1.90265,42000000.0
2007-03-12 16:16:00,1.90255,1.90301,1.90255,1.90301,45000000.0
2007-03-12 16:17:00,1.90302,1.90302,1.90281,1.90283,22000000.0
2007-03-12 16:18:00,1.90271,1.90283,1.90268,1.90268,49000000.0
2007-03-12 16:19:00,1.90272,1.90272,1.90248,1.90248,27000000.0
2007-03-12 16:20:00,1.90239,1.90257,1.90227,1.90235,52000000.0
2007-03-12 16:21:00,1.90222,1.90222,1.90192,1.90192,37000000.0
2007-03-12 16:22:00,1.90149,1.90149,1.9012,1.9012,50000000.0
2007-03-12 16:23:00,1.90151,1.90228,1.90151,1.90228,48000000.0
2007-03-12 16:24:00,1.90215,1.90248,1.90215,1.90241,44000000.0
2007-03-12 16:25:00,1.90243,1.90261,1.90243,1.90261,28000000.0
2007-03-12 16:26:00,1.90252,1.90303,1.90252,1.90296,41000000.0
2007-03-12 16:27:00,1.90296,1.90296,1.90237,1.90237,46000000.0
2007-03-12 16:28:00,1.90219,1.90223,1.90203,1.90223,34000000.0
2007-03-12 16:29:00,1.9021,1.9021,1.9018,1.902,43000000.0
2007-03-12 16:30:00,1.90254,1.90285,1.90254,1.90271,43000000.0
2007-03-12 16:31:00,1.90291,1.90293,1.90271,1.90279,36000000.0
2007-03-12 16:32:00,1.9027,1.9028,1.90249,1.9028,34000000.0
2007-03-12 16:33:00,1.90287,1.90343,1.90287,1.90343,41000000.0
2007-03-12 16:34:00,1.90337,1.90337,1.9031,1.90325,29000000.0
2007-03-12 16:35:00,1.9034,1.90352,1.9033,1.90352,53000000.0
2007-03-12 16:36:00,1.90352,1.90366,1.90333,1.90346,43000000.0
2007-03-12 16:37:00,1.90364,1.9039,1.90363,1.90377,56000000.0
2007-03-12 16:38:00,1.9037,1.9037,1.90339,1.90358,34000000.0
2007-03-12 16:39:00,1.90376,1.90376,1.90321,1.9034,43000000.0
2007-03-12 16:40:00,1.90351,1.90355,1.90322,1.90332,63000000.0
2007-03-12 16:41:00,1.90288,1.9029,1.90249,1.90279,44000000.0
2007-03-12 16:42:00,1.90247,1.90247,1.90143,1.90143,57000000.0
2007-03-12 16:43:00,1.90043,1.90077,1.90041,1.9007,20000000.0
2007-03-12 16:44:00,1.90119,1.9014,1.90102,1.90131,34000000.0
2007-03-12 16:45:00,1.90118,1.90132,1.90086,1.90086,41000000.0
2007-03-12 16:46:00,1.90108,1.90181,1.90108,1.90181,59000000.0
2007-03-12 16:47:00,1.90195,1.90197,1.90171,1.90189,55000000.0
2007-03-12 16:48:00,1.90205,1.90207,1.90189,1.90199,46000000.0
2007-03-12 16:49:00,1.90214,1.90214,1.90199,1.90199,35000000.0
2007-03-12 16:50:00,1.90186,1.90187,1.90162,1.90169,45000000.0
2007-03-12 16:51:00,1.90164,1.90164,1.90154,1.90155,30000000.0
2007-03-12 16:52:00,1.9016,1.90163,1.9015,1.90163,30000000.0
2007-03-12 16:53:00,1.90145,1.90145,1.90112,1.90112,19000000.0
2007-03-12 16:54:00,1.90041,1.90041,1.90002,1.90005,18000000.0
2007-03-12 16:55:00,1.89998,1.89999,1.8998,1.89999,40000000.0
2007-03-12 16:56:00,1.90025,1.90029,1.9002,1.90029,37000000.0
2007-03-12 16:57:00,1.90033,1.90038,1.90014,1.90031,17000000.0
2007-03-12 16:58:00,1.90028,1.90062,1.90028,1.90058,45000000.0
2007-03-12 16:59:00,1.9005,1.90055,1.90039,1.9005,39000000.0
2007-03-12 17:00:00,1.90049,1.90064,1.90047,1.90062,47000000.0
2007-03-12 17:01:00,1.90083,1.90132,1.90083,1.9011,26000000.0
2007-03-12 17:02:00,1.90097,1.90115,1.9007,1.90073,33000000.0
2007-03-12 17:03:00,1.9005,1.90099,1.9005,1.90099,33000000.0
2007-03-12 17:04:00,1.90113,1.90121,1.9011,1.9011,37000000.0
2007-03-12 17:05:00,1.9011,1.90131,1.90102,1.90102,35000000.0
2007-03-12 17:06:00,1.90102,1.90108,1.90096,1.90108,46000000.0
2007-03-12 17:07:00,1.90106,1.90111,1.90097,1.90103,33000000.0
2007-03-12 17:08:00,1.90119,1.90129,1.90111,1.90111,45000000.0
2007-03-12 17:09:00,1.90126,1.90131,1.90098,1.90113,47000000.0
2007-03-12 17:10:00,1.90091,1.90097,1.90086,1.90096,6000000.0
2007-03-12 17:11:00,1.90107,1.90107,1.90084,1.90104,44000000.0
2007-03-12 17:12:00,1.90126,1.90155,1.90126,1.90135,23000000.0
2007-03-12 17:13:00,1.90206,1.90215,1.90192,1.90212,35000000.0
2007-03-12 17:14:00,1.90224,1.90247,1.90224,1.90237,27000000.0
2007-03-12 17:15:00,1.90203,1.90204,1.90189,1.90195,26000000.0
2007-03-12 17:16:00,1.90166,1.90181,1.90166,1.90176,27000000.0
2007-03-12 17:17:00,1.90212,1.90219,1.90201,1.90208,38000000.0
2007-03-12 17:18:00,1.90185,1.90201,1.90173,1.90201,29000000.0
2007-03-12 17:19:00,1.90204,1.9021,1.90161,1.90161,19000000.0
2007-03-12 17:20:00,1.90125,1.90158,1.90125,1.90158,29000000.0
2007-03-12 17:21:00,1.90176,1.90205,1.90176,1.9018,26000000.0
2007-03-12 17:22:00,1.90167,1.90173,1.90164,1.90169,30000000.0
2007-03-12 17:23:00,1.90164,1.90171,1.90149,1.90171,32000000.0
2007-03-12 17:24:00,1.90176,1.9018,1.90162,1.90167,23000000.0
2007-03-12 17:25:00,1.90169,1.9017,1.90146,1.90154,20000000.0
2007-03-12 17:26:00,1.90142,1.90145,1.90112,1.90112,18000000.0
2007-03-12 17:27:00,1.90118,1.90144,1.90117,1.90144,44000000.0
2007-03-12 17:28:00,1.90153,1.90159,1.90135,1.90148,39000000.0
2007-03-12 17:29:00,1.90154,1.90163,1.90134,1.90149,36000000.0
2007-03-12 17:30:00,1.90147,1.90161,1.90145,1.90147,61000000.0
2007-03-12 17:31:00,1.90145,1.90154,1.90123,1.90153,62000000.0
2007-03-12 17:32:00,1.90164,1.90186,1.90164,1.90178,54000000.0
2007-03-12 17:33:00,1.9018,1.9018,1.90161,1.90162,64000000.0
2007-03-12 17:34:00,1.90155,1.90157,1.90124,1.90124,60000000.0
2007-03-12 17:35:00,1.90122,1.9017,1.90122,1.90152,43000000.0
2007-03-12 17:36:00,1.90171,1.90176,1.90162,1.90162,58000000.0
2007-03-12 17:37:00,1.90155,1.90187,1.90154,1.90187,47000000.0
2007-03-12 17:38:00,1.90203,1.90254,1.90203,1.90244,44000000.0
2007-03-12 17:39:00,1.90243,1.90258,1.90223,1.90254,41000000.0
2007-03-12 17:40:00,1.90255,1.90255,1.90213,1.90213,59000000.0
2007-03-12 17:41:00,1.90264,1.90264,1.90252,1.90253,50000000.0
2007-03-12 17:42:00,1.90221,1.90224,1.90217,1.90221,37000000.0
2007-03-12 17:43:00,1.90223,1.90231,1.90222,1.90222,33000000.0
2007-03-12 17:44:00,1.90221,1.90261,1.90221,1.90244,46000000.0
2007-03-12 17:45:00,1.90254,1.90254,1.90221,1.90221,49000000.0
2007-03-12 17:46:00,1.90251,1.90279,1.9025,1.9025,56000000.0
2007-03-12 17:47:00,1.90241,1.90254,1.90239,1.90249,65000000.0
2007-03-12 17:48:00,1.90248,1.90248,1.90218,1.9022,61000000.0
2007-03-12 17:49:00,1.90207,1.90231,1.90202,1.90215,72000000.0
2007-03-12 17:50:00,1.9022,1.9022,1.90196,1.90207,53000000.0
2007-03-12 17:51:00,1.90207,1.90219,1.90203,1.90212,54000000.0
2007-03-12 17:52:00,1.90224,1.90255,1.90214,1.90214,51000000.0
2007-03-12 17:53:00,1.90203,1.90203,1.90178,1.90178,42000000.0
2007-03-12 17:54:00,1.90166,1.90166,1.90139,1.90139,32000000.0
2007-03-12 17:55:00,1.90134,1.90144,1.90134,1.90144,32000000.0
2007-03-12 17:56:00,1.90152,1.90215,1.90151,1.90215,47000000.0
2007-03-12 17:57:00,1.90253,1.90256,1.90238,1.90244,34000000.0
2007-03-12 17:58:00,1.90267,1.90271,1.90234,1.90234,44000000.0
2007-03-12 17:59:00,1.90183,1.90193,1.90166,1.90193,39000000.0
2007-03-12 18:00:00,1.90146,1.90156,1.90143,1.90156,32000000.0
2007-03-12 18:01:00,1.90168,1.90184,1.90168,1.90178,52000000.0
2007-03-12 18:02:00,1.90185,1.90185,1.90167,1.90167,30000000.0
2007-03-12 18:03:00,1.90153,1.90153,1.90112,1.90112,38000000.0
2007-03-12 18:04:00,1.90097,1.90097,1.90091,1.90092,38000000.0
2007-03-12 18:05:00,1.90105,1.90105,1.90083,1.90092,36000000.0
2007-03-12 18:06:00,1.90083,1.90083,1.90067,1.90074,32000000.0
2007-03-12 18:07:00,1.90071,1.90071,1.8988,1.8988,38000000.0
2007-03-12 18:08:00,1.89887,1.89895,1.89848,1.89895,56000000.0
2007-03-12 18:09:00,1.89903,1.89903,1.89839,1.89839,34000000.0
2007-03-12 18:10:00,1.8982,1.8982,1.89768,1.89791,26000000.0
2007-03-12 18:11:00,1.8979,1.89804,1.89775,1.89775,34000000.0
2007-03-12 18:12:00,1.89753,1.89761,1.89718,1.89718,24000000.0
2007-03-12 18:13:00,1.89723,1.89756,1.89679,1.89679,30000000.0
2007-03-12 18:14:00,1.89711,1.89731,1.89695,1.89731,22000000.0
2007-03-12 18:15:00,1.89741,1.89748,1.89736,1.89741,21000000.0
2007-03-12 18:16:00,1.89714,1.89715,1.89666,1.89666,66000000.0
2007-03-12 18:17:00,1.89701,1.89737,1.89693,1.89737,60000000.0
2007-03-12 18:18:00,1.89747,1.89747,1.89713,1.89717,33000000.0
2007-03-12 18:19:00,1.89727,1.89743,1.89721,1.89741,46000000.0
2007-03-12 18:20:00,1.89746,1.89747,1.8972,1.8972,61000000.0
2007-03-12 18:21:00,1.89707,1.89708,1.89686,1.89707,37000000.0
2007-03-12 18:22:00,1.89706,1.89733,1.89705,1.89708,49000000.0
2007-03-12 18:23:00,1.8969,1.89758,1.8969,1.89757,34000000.0
2007-03-12 18:24:00,1.89756,1.89766,1.89729,1.89752,47000000.0
2007-03-12 18:25:00,1.89713,1.89713,1.89678,1.89705,31000000.0
2007-03-12 18:26:00,1.89676,1.89676,1.89639,1.89639,43000000.0
2007-03-12 18:27:00,1.89618,1.89618,1.89563,1.89563,35000000.0
2007-03-12 18:28:00,1.8955,1.8955,1.89464,1.89464,18000000.0
2007-03-12 18:29:00,1.89438,1.89438,1.89355,1.89355,24000000.0
2007-03-12 18:30:00,1.89349,1.89383,1.89349,1.89368,32000000.0
2007-03-12 18:31:00,1.894,1.89431,1.894,1.89426,46000000.0
2007-03-12 18:32:00,1.89406,1.89427,1.89388,1.89405,55000000.0
2007-03-12 18:33:00,1.89421,1.89421,1.89368,1.89368,29000000.0
2007-03-12 18:34:00,1.89357,1.89394,1.89357,1.89378,32000000.0
2007-03-12 18:35:00,1.89375,1.89401,1.89373,1.89389,47000000.0
2007-03-12 18:36:00,1.89395,1.89416,1.89393,1.89412,65000000.0
2007-03-12 18:37:00,1.89402,1.89414,1.89384,1.89414,63000000.0
2007-03-12 18:38:00,1.89402,1.89431,1.89402,1.8943,61000000.0
2007-03-12 18:39:00,1.89452,1.89479,1.89452,1.89472,37000000.0
2007-03-12 18:40:00,1.8948,1.89485,1.8946,1.89485,52000000.0
2007-03-12 18:41:00,1.89462,1.89479,1.89443,1.89452,68000000.0
2007-03-12 18:42:00,1.89455,1.89455,1.89432,1.89449,40000000.0
2007-03-12 18:43:00,1.89446,1.8947,1.89446,1.8947,39000000.0
2007-03-12 18:44:00,1.89447,1.89467,1.89447,1.89466,33000000.0
2007-03-12 18:45:00,1.8964,1.8965,1.8964,1.8964,61000000.0
2007-03-12 18:46:00,1.8947,1.89487,1.89469,1.89477,61000000.0
2007-03-12 18:47:00,1.89466,1.89469,1.89455,1.89455,41000000.0
2007-03-12 18:48:00,1.89443,1.89443,1.89422,1.89422,26000000.0
2007-03-12 18:49:00,1.89433,1.89438,1.89413,1.89434,31000000.0
2007-03-12 18:50:00,1.89444,1.89445,1.8943,1.8944,37000000.0
2007-03-12 18:51:00,1.89465,1.89465,1.89457,1.89457,17000000.0
2007-03-12 18:52:00,1.8945,1.8945,1.89417,1.89428,33000000.0
2007-03-12 18:53:00,1.89385,1.89385,1.89337,1.8935,31000000.0
2007-03-12 18:54:00,1.89342,1.89342,1.89329,1.89329,11000000.0
2007-03-12 18:55:00,1.89286,1.89286,1.89251,1.89251,22000000.0
2007-03-12 18:56:00,1.89274,1.89301,1.89257,1.89257,16000000.0
2007-03-12 18:57:00,1.89282,1.89311,1.89282,1.89308,15000000.0
2007-03-12 18:58:00,1.89321,1.89324,1.89301,1.89301,19000000.0
2007-03-12 18:59:00,1.89322,1.89348,1.89307,1.89348,26000000.0
2007-03-12 19:00:00,1.89377,1.89377,1.8937,1.89372,12000000.0
2007-03-12 19:01:00,1.89357,1.8936,1.89327,1.89327,18000000.0
2007-03-12 19:02:00,1.8933,1.89362,1.8933,1.89341,23000000.0
2007-03-12 19:03:00,1.89349,1.89415,1.89349,1.89415,21000000.0
2007-03-12 19:04:00,1.89413,1.89435,1.89412,1.89435,55000000.0
2007-03-12 19:05:00,1.89431,1.89431,1.89411,1.89431,42000000.0
2007-03-12 19:06:00,1.89433,1.89456,1.89408,1.89456,63000000.0
2007-03-12 19:07:00,1.89424,1.89446,1.89396,1.89446,39000000.0
2007-03-12 19:08:00,1.89485,1.89485,1.89468,1.89483,32000000.0
2007-03-12 19:09:00,1.89483,1.89483,1.8944,1.8944,56000000.0
2007-03-12 19:10:00,1.89453,1.89473,1.89451,1.89455,27000000.0
2007-03-12 19:11:00,1.89413,1.89438,1.89406,1.89418,36000000.0
2007-03-12 19:12:00,1.89449,1.89489,1.89446,1.89489,25000000.0
2007-03-12 19:13:00,1.89502,1.89517,1.89502,1.89513,23000000.0
2007-03-12 19:14:00,1.8951,1.8951,1.89485,1.89509,37000000.0
2007-03-12 19:15:00,1.89522,1.89556,1.89522,1.8954,17000000.0
2007-03-12 19:16:00,1.89571,1.89594,1.89571,1.89585,23000000.0
2007-03-12 19:17:00,1.89596,1.89607,1.89596,1.89606,17000000.0
2007-03-12 19:18:00,1.8961,1.89616,1.89604,1.89616,30000000.0
2007-03-12 19:19:00,1.8958,1.89604,1.8958,1.89604,36000000.0
2007-03-12 19:20:00,1.89606,1.89635,1.89606,1.89615,23000000.0
2007-03-12 19:21:00,1.89608,1.89608,1.89586,1.89587,21000000.0
2007-03-12 19:22:00,1.8959,1.8959,1.89567,1.89585,25000000.0
2007-03-12 19:23:00,1.89619,1.89619,1.8959,1.89594,12000000.0
2007-03-12 19:24:00,1.89604,1.8962,1.8959,1.89595,39000000.0
2007-03-12 19:25:00,1.89582,1.89583,1.89562,1.89562,49000000.0
2007-03-12 19:26:00,1.89557,1.89562,1.89549,1.89558,48000000.0
2007-03-12 19:27:00,1.89553,1.89562,1.89548,1.89561,51000000.0
2007-03-12 19:28:00,1.89567,1.89581,1.89567,1.8958,40000000.0
2007-03-12 19:29:00,1.89574,1.89574,1.89535,1.89553,28000000.0
2007-03-12 19:30:00,1.89552,1.89554,1.89512,1.89518,32000000.0
2007-03-12 19:31:00,1.89494,1.89577,1.89494,1.89577,28000000.0
2007-03-12 19:32:00,1.89591,1.89593,1.89568,1.89573,31000000.0
2007-03-12 19:33:00,1.89576,1.89599,1.89576,1.89592,14000000.0
2007-03-12 19:34:00,1.89601,1.89617,1.89572,1.89617,49000000.0
2007-03-12 19:35:00,1.89634,1.89635,1.89608,1.89613,28000000.0
2007-03-12 19:36:00,1.89605,1.8961,1.89594,1.89594,16000000.0
2007-03-12 19:37:00,1.89602,1.89603,1.8958,1.89596,26000000.0
2007-03-12 19:38:00,1.8954,1.8954,1.8953,1.8953,13000000.0
2007-03-12 19:39:00,1.89576,1.89589,1.89572,1.89589,13000000.0
2007-03-12 19:40:00,1.89585,1.89611,1.89583,1.89583,16000000.0
2007-03-12 19:41:00,1.8959,1.89591,1.8958,1.8959,17000000.0
2007-03-12 19:42:00,1.89578,1.89594,1.89574,1.89587,19000000.0
2007-03-12 19:43:00,1.89577,1.89584,1.89565,1.89565,21000000.0
2007-03-12 19:44:00,1.89576,1.89617,1.89576,1.89617,21000000.0
2007-03-12 19:45:00,1.89593,1.89597,1.89568,1.89578,33000000.0
2007-03-12 19:46:00,1.8954,1.8956,1.8954,1.8956,18000000.0
2007-03-12 19:47:00,1.8955,1.8956,1.8954,1.8954,18000000.0
2007-03-12 19:48:00,1.89584,1.89584,1.89564,1.89579,18000000.0
2007-03-12 19:49:00,1.89549,1.89549,1.89539,1.8954,27000000.0
2007-03-12 19:50:00,1.89561,1.8957,1.89536,1.89539,23000000.0
2007-03-12 19:51:00,1.89523,1.89544,1.89333,1.89544,7000000.0
2007-03-12 19:52:00,1.8972,1.8974,1.8968,1.897,21000000.0
2007-03-12 19:53:00,1.89572,1.89572,1.89543,1.89543,21000000.0
2007-03-12 19:54:00,1.89545,1.89564,1.89542,1.89564,9000000.0
2007-03-12 19:55:00,1.89579,1.89593,1.89561,1.89593,30000000.0
2007-03-12 19:56:00,1.89619,1.89637,1.89618,1.89637,20000000.0
2007-03-12 19:57:00,1.89642,1.89658,1.89641,1.89658,12000000.0
2007-03-12 19:58:00,1.89638,1.89639,1.89629,1.89639,13000000.0
2007-03-12 19:59:00,1.89644,1.89664,1.89629,1.89664,31000000.0
2007-03-12 20:00:00,1.89652,1.89655,1.89641,1.89652,23000000.0
2007-03-12 20:01:00,1.89637,1.89637,1.89594,1.89594,13000000.0
2007-03-12 20:02:00,1.8965,1.8965,1.8961,1.8962,18000000.0
2007-03-12 20:03:00,1.89577,1.89579,1.89568,1.89575,18000000.0
2007-03-12 20:04:00,1.8963,1.8964,1.8962,1.8962,23000000.0
2007-03-12 20:05:00,1.8957,1.89577,1.89558,1.89561,23000000.0
2007-03-12 20:06:00,1.8956,1.89574,1.8956,1.89574,13000000.0
2007-03-12 20:07:00,1.89586,1.896,1.89573,1.89573,29000000.0
2007-03-12 20:08:00,1.89571,1.89601,1.89571,1.89584,15000000.0
2007-03-12 20:09:00,1.89584,1.89594,1.89583,1.89589,17000000.0
2007-03-12 20:10:00,1.8956,1.89569,1.89538,1.89566,8000000.0
2007-03-12 20:11:00,1.89544,1.89558,1.89529,1.89557,10000000.0
2007-03-12 20:12:00,1.89564,1.89566,1.8955,1.89557,15000000.0
2007-03-12 20:13:00,1.8967,1.8967,1.8965,1.8966,15000000.0
2007-03-12 20:14:00,1.89532,1.8955,1.89525,1.89549,15000000.0
2007-03-12 20:15:00,1.8966,1.8966,1.8964,1.8965,7000000.0
2007-03-12 20:17:00,1.89557,1.89568,1.89519,1.89545,7000000.0
2007-03-12 20:18:00,1.89548,1.89553,1.89534,1.89537,24000000.0
2007-03-12 20:19:00,1.89528,1.89532,1.89506,1.89506,9000000.0
2007-03-12 20:20:00,1.89497,1.89504,1.89479,1.89494,14000000.0
2007-03-12 20:21:00,1.89518,1.89528,1.89498,1.89498,7000000.0
2007-03-12 20:22:00,1.8956,1.8956,1.8955,1.8955,16000000.0
2007-03-12 20:23:00,1.8956,1.8956,1.8956,1.8956,16000000.0
2007-03-12 20:24:00,1.8957,1.8959,1.8955,1.8957,16000000.0
2007-03-12 20:25:00,1.89485,1.89514,1.89485,1.89505,16000000.0
2007-03-12 20:26:00,1.8951,1.89523,1.89504,1.89513,22000000.0
2007-03-12 20:27:00,1.89465,1.89484,1.8944,1.8944,11000000.0
2007-03-12 20:28:00,1.89468,1.89505,1.89468,1.89505,7000000.0
2007-03-12 20:29:00,1.89509,1.89527,1.89504,1.89526,20000000.0
2007-03-12 20:30:00,1.89506,1.89526,1.895,1.89501,27000000.0
2007-03-12 20:31:00,1.89516,1.89528,1.89516,1.89528,4000000.0
2007-03-12 20:32:00,1.89526,1.89532,1.89517,1.89517,20000000.0
2007-03-12 20:33:00,1.89523,1.89523,1.89494,1.89505,14000000.0
2007-03-12 20:34:00,1.89508,1.89508,1.8947,1.8947,28000000.0
2007-03-12 20:35:00,1.8947,1.89486,1.89468,1.89483,23000000.0
2007-03-12 20:36:00,1.89491,1.89504,1.89491,1.89504,11000000.0
2007-03-12 20:37:00,1.89507,1.89508,1.89485,1.89485,7000000.0
2007-03-12 20:38:00,1.89452,1.89452,1.89436,1.89443,10000000.0
2007-03-12 20:39:00,1.89442,1.89469,1.89442,1.89469,9000000.0
2007-03-12 20:40:00,1.89474,1.89488,1.89473,1.89473,8000000.0
2007-03-12 20:41:00,1.89465,1.89465,1.89429,1.89429,8000000.0
2007-03-12 20:42:00,1.89414,1.89519,1.89414,1.89519,15000000.0
2007-03-12 20:43:00,1.89557,1.89583,1.89557,1.89583,12000000.0
2007-03-12 20:44:00,1.89537,1.89537,1.89495,1.89501,7000000.0
2007-03-12 20:45:00,1.89474,1.89493,1.89464,1.89492,12000000.0
2007-03-12 20:46:00,1.89479,1.89482,1.89472,1.89473,9000000.0
2007-03-12 20:47:00,1.89465,1.8947,1.89453,1.89453,11000000.0
2007-03-12 20:48:00,1.8945,1.89504,1.8945,1.89504,11000000.0
2007-03-12 20:49:00,1.89564,1.89577,1.89558,1.89558,18000000.0
2007-03-12 20:50:00,1.89559,1.8957,1.89557,1.8957,7000000.0
2007-03-12 20:51:00,1.89578,1.89633,1.89578,1.89627,18000000.0
2007-03-12 20:52:00,1.89638,1.89643,1.89624,1.89633,15000000.0
2007-03-12 20:53:00,1.89648,1.89662,1.89648,1.89651,8000000.0
2007-03-12 20:54:00,1.89634,1.89644,1.89634,1.89639,10000000.0
2007-03-12 20:55:00,1.89644,1.8968,1.89644,1.89676,5000000.0
2007-03-12 20:56:00,1.89655,1.89655,1.89637,1.8965,8000000.0
2007-03-12 20:57:00,1.8963,1.8963,1.89589,1.89589,18000000.0
2007-03-12 20:58:00,1.89575,1.89594,1.89554,1.89554,14000000.0
2007-03-12 20:59:00,1.89601,1.89601,1.89562,1.89562,8000000.0
2007-03-12 21:00:00,1.89564,1.89572,1.89562,1.89566,7000000.0
2007-03-12 21:01:00,1.89571,1.89582,1.89571,1.8958,16000000.0
2007-03-12 21:02:00,1.89557,1.89573,1.8955,1.89572,8000000.0
2007-03-12 21:03:00,1.89568,1.89576,1.89562,1.89566,13000000.0
2007-03-12 21:04:00,1.8953,1.8954,1.8951,1.8954,11000000.0
2007-03-12 21:05:00,1.89586,1.89586,1.89571,1.89574,11000000.0
2007-03-12 21:06:00,1.89541,1.89546,1.89527,1.89545,8000000.0
2007-03-12 21:07:00,1.89549,1.89557,1.89544,1.89552,7000000.0
2007-03-12 21:08:00,1.89555,1.89555,1.89548,1.89553,11000000.0
2007-03-12 21:09:00,1.89579,1.89579,1.8956,1.8956,9000000.0
2007-03-12 21:10:00,1.8959,1.896,1.8957,1.896,8000000.0
2007-03-12 21:11:00,1.89561,1.89603,1.89561,1.89603,8000000.0
2007-03-12 21:12:00,1.89639,1.89652,1.8944,1.8944,10000000.0
2007-03-12 21:13:00,1.89619,1.89619,1.89597,1.89598,8000000.0
2007-03-12 21:14:00,1.89594,1.89594,1.89581,1.89586,7000000.0
2007-03-12 21:15:00,1.89586,1.89591,1.89576,1.89576,11000000.0
2007-03-12 21:16:00,1.89584,1.89587,1.89582,1.89584,9000000.0
2007-03-12 21:17:00,1.89582,1.89582,1.89564,1.89566,7000000.0
2007-03-12 21:18:00,1.89551,1.89561,1.89548,1.89548,7000000.0
2007-03-12 21:19:00,1.89539,1.89539,1.895,1.89501,8000000.0
2007-03-12 21:20:00,1.89515,1.89527,1.89515,1.89527,12000000.0
2007-03-12 21:21:00,1.89527,1.89532,1.89516,1.89525,8000000.0
2007-03-12 21:22:00,1.89515,1.89515,1.89507,1.89511,7000000.0
2007-03-12 21:23:00,1.89471,1.89483,1.89466,1.89482,10000000.0
2007-03-12 21:24:00,1.89485,1.89504,1.89483,1.89495,11000000.0
2007-03-12 21:25:00,1.89523,1.89523,1.89488,1.89495,6000000.0
2007-03-12 21:26:00,1.89531,1.89534,1.89497,1.89497,5000000.0
2007-03-12 21:27:00,1.89493,1.89522,1.89486,1.89522,6000000.0
2007-03-12 21:28:00,1.89535,1.89535,1.89505,1.89517,20000000.0
2007-03-12 21:29:00,1.89493,1.89493,1.89469,1.89485,8000000.0
2007-03-12 21:30:00,1.89472,1.89474,1.8947,1.89471,9000000.0
2007-03-12 21:31:00,1.89471,1.89495,1.8947,1.89495,4000000.0
2007-03-12 21:32:00,1.89503,1.89506,1.89489,1.89498,7000000.0
2007-03-12 21:33:00,1.8952,1.8952,1.8952,1.8952,10000000.0
2007-03-12 21:34:00,1.89506,1.8951,1.89503,1.8951,10000000.0
2007-03-12 21:35:00,1.8953,1.8954,1.8951,1.8951,11000000.0
2007-03-12 21:36:00,1.89497,1.89499,1.89475,1.89498,11000000.0
2007-03-12 21:37:00,1.89501,1.89501,1.89487,1.89487,11000000.0
2007-03-12 21:38:00,1.8956,1.8958,1.8956,1.8958,18000000.0
2007-03-12 21:39:00,1.89441,1.89451,1.89434,1.89451,18000000.0
2007-03-12 21:40:00,1.89454,1.89468,1.89449,1.89468,12000000.0
2007-03-12 21:41:00,1.895,1.89531,1.89492,1.89531,7000000.0
2007-03-12 21:42:00,1.8953,1.89531,1.89525,1.89527,7000000.0
2007-03-12 21:43:00,1.89532,1.89535,1.89523,1.89534,11000000.0
2007-03-12 21:44:00,1.89525,1.89525,1.8951,1.89521,18000000.0
2007-03-12 21:45:00,1.89512,1.89526,1.89512,1.89526,7000000.0
2007-03-12 21:46:00,1.8951,1.8951,1.8951,1.8951,4000000.0
2007-03-12 21:47:00,1.89468,1.89478,1.89468,1.89476,4000000.0
2007-03-12 21:48:00,1.89468,1.89468,1.89456,1.89457,7000000.0
2007-03-12 21:49:00,1.89456,1.89512,1.89456,1.89512,8000000.0
2007-03-12 21:50:00,1.89493,1.89497,1.89492,1.89496,10000000.0
2007-03-12 21:51:00,1.8956,1.8956,1.8956,1.8956,7000000.0
2007-03-12 21:52:00,1.89499,1.89499,1.89479,1.89489,7000000.0
2007-03-12 21:53:00,1.8955,1.8955,1.8954,1.8955,9000000.0
2007-03-12 21:54:00,1.89479,1.89479,1.89445,1.89445,9000000.0
2007-03-12 21:55:00,1.89446,1.89479,1.89442,1.89476,11000000.0
2007-03-12 21:56:00,1.8948,1.8948,1.89476,1.89476,6000000.0
2007-03-12 21:57:00,1.89451,1.89473,1.89451,1.89473,13000000.0
2007-03-12 21:58:00,1.895,1.8954,1.895,1.8954,25000000.0
2007-03-12 21:59:00,1.89474,1.89478,1.89459,1.8946,25000000.0
2007-03-12 22:00:00,1.89459,1.8946,1.89447,1.89449,12000000.0
2007-03-12 22:01:00,1.89461,1.89461,1.8943,1.8943,6000000.0
2007-03-12 22:02:00,1.89415,1.89456,1.89415,1.89456,11000000.0
2007-03-12 22:03:00,1.89461,1.89475,1.89461,1.89475,9000000.0
2007-03-12 22:04:00,1.89484,1.89491,1.89468,1.89471,11000000.0
2007-03-12 22:05:00,1.89493,1.89494,1.89461,1.89461,5000000.0
2007-03-12 22:06:00,1.89428,1.89452,1.89422,1.89452,8000000.0
2007-03-12 22:07:00,1.89442,1.89442,1.89431,1.89438,15000000.0
2007-03-12 22:08:00,1.89473,1.89473,1.89459,1.89461,6000000.0
2007-03-12 22:09:00,1.89444,1.89475,1.89444,1.89475,13000000.0
2007-03-12 22:10:00,1.89491,1.89491,1.89475,1.89478,9000000.0
2007-03-12 22:11:00,1.8949,1.8949,1.8946,1.8946,10000000.0
2007-03-12 22:12:00,1.8942,1.8942,1.8942,1.8942,10000000.0
2007-03-12 22:13:00,1.89541,1.89551,1.89541,1.89547,10000000.0
2007-03-12 22:14:00,1.89537,1.89539,1.89533,1.89537,13000000.0
2007-03-12 22:15:00,1.89537,1.89544,1.89509,1.89509,7000000.0
2007-03-12 22:16:00,1.89466,1.89466,1.89411,1.89411,8000000.0
2007-03-12 22:17:00,1.89394,1.89437,1.89394,1.89436,16000000.0
2007-03-12 22:18:00,1.8952,1.8953,1.8952,1.8953,6000000.0
2007-03-12 22:19:00,1.89461,1.89468,1.89455,1.89463,6000000.0
2007-03-12 22:20:00,1.8945,1.89469,1.8942,1.89469,7000000.0
2007-03-12 22:21:00,1.89461,1.89479,1.89461,1.89478,11000000.0
2007-03-12 22:22:00,1.89482,1.89485,1.89472,1.89485,8000000.0
2007-03-12 22:23:00,1.89474,1.89482,1.89474,1.89482,15000000.0
2007-03-12 22:24:00,1.896,1.8964,1.8958,1.8961,5000000.0
2007-03-12 22:25:00,1.89485,1.89515,1.89485,1.89515,5000000.0
2007-03-12 22:26:00,1.89493,1.89496,1.89475,1.89477,10000000.0
2007-03-12 22:27:00,1.89477,1.89504,1.89476,1.89476,10000000.0
2007-03-12 22:28:00,1.89474,1.89475,1.89441,1.89475,8000000.0
2007-03-12 22:29:00,1.89475,1.89478,1.89469,1.89469,7000000.0
2007-03-12 22:30:00,1.8966,1.8966,1.8965,1.8965,7000000.0
2007-03-12 22:31:00,1.89469,1.89469,1.89441,1.89441,7000000.0
2007-03-12 22:32:00,1.89482,1.89504,1.8948,1.89494,7000000.0
2007-03-12 22:33:00,1.89495,1.89495,1.89423,1.89423,6000000.0
2007-03-12 22:34:00,1.89428,1.89456,1.89419,1.89456,47000000.0
2007-03-12 22:35:00,1.89473,1.89473,1.89449,1.89458,8000000.0
2007-03-12 22:36:00,1.89452,1.89475,1.89452,1.89471,7000000.0
2007-03-12 22:37:00,1.895,1.8953,1.8949,1.8953,10000000.0
2007-03-12 22:38:00,1.8951,1.89546,1.8951,1.89546,10000000.0
2007-03-12 22:39:00,1.89521,1.89521,1.89465,1.89465,11000000.0
2007-03-12 22:40:00,1.89457,1.89457,1.89446,1.89446,9000000.0
2007-03-12 22:41:00,1.89442,1.89514,1.89442,1.89514,16000000.0
2007-03-12 22:42:00,1.89488,1.89495,1.89473,1.89473,9000000.0
2007-03-12 22:43:00,1.89486,1.89494,1.89482,1.89494,11000000.0
2007-03-12 22:44:00,1.89494,1.89494,1.89471,1.89471,8000000.0
2007-03-12 22:45:00,1.89466,1.89493,1.89466,1.89493,12000000.0
2007-03-12 22:46:00,1.8872,1.8897,1.8872,1.8897,16000000.0
2007-03-12 22:47:00,1.89498,1.89503,1.89498,1.89501,16000000.0
2007-03-12 22:48:00,1.89503,1.8952,1.895,1.89503,11000000.0
2007-03-12 22:49:00,1.89525,1.89525,1.89514,1.89514,12000000.0
2007-03-12 22:50:00,1.89485,1.89485,1.89464,1.89464,16000000.0
2007-03-12 22:51:00,1.89486,1.89497,1.89482,1.89484,7000000.0
2007-03-12 22:52:00,1.8947,1.89495,1.8947,1.89491,5000000.0
2007-03-12 22:53:00,1.89464,1.89471,1.89448,1.89449,8000000.0
2007-03-12 22:54:00,1.89459,1.89479,1.89459,1.89465,7000000.0
2007-03-12 22:55:00,1.8896,1.8897,1.8893,1.8896,8000000.0
2007-03-12 22:56:00,1.89452,1.89452,1.89448,1.89449,8000000.0
2007-03-12 22:57:00,1.8944,1.89443,1.89413,1.89415,10000000.0
2007-03-12 22:58:00,1.89441,1.89467,1.89441,1.89441,7000000.0
2007-03-12 22:59:00,1.89437,1.89468,1.89425,1.89425,9000000.0
2007-03-12 23:00:00,1.89412,1.89412,1.89372,1.89372,12000000.0
2007-03-12 23:01:00,1.8937,1.89388,1.8937,1.89381,9000000.0
2007-03-12 23:02:00,1.89357,1.89357,1.89332,1.89335,7000000.0
2007-03-12 23:03:00,1.89333,1.89348,1.89333,1.89348,12000000.0
2007-03-12 23:04:00,1.89358,1.89378,1.89342,1.89343,9000000.0
2007-03-12 23:05:00,1.89342,1.89353,1.89337,1.89353,11000000.0
2007-03-12 23:06:00,1.89365,1.89365,1.89335,1.89335,5000000.0
2007-03-12 23:07:00,1.8934,1.8935,1.8934,1.8935,8000000.0
2007-03-12 23:08:00,1.89344,1.89349,1.8934,1.89341,15000000.0
2007-03-12 23:09:00,1.89355,1.89355,1.89333,1.89333,7000000.0
2007-03-12 23:10:00,1.89345,1.89408,1.89345,1.89403,8000000.0
2007-03-12 23:11:00,1.89411,1.89413,1.89392,1.89392,8000000.0
2007-03-12 23:12:00,1.89382,1.8939,1.89353,1.89389,8000000.0
2007-03-12 23:13:00,1.89403,1.89419,1.89402,1.89413,7000000.0
2007-03-12 23:14:00,1.89423,1.89438,1.89416,1.89427,9000000.0
2007-03-12 23:15:00,1.89398,1.89407,1.89357,1.89357,8000000.0
2007-03-12 23:16:00,1.8936,1.89415,1.8936,1.89413,9000000.0
2007-03-12 23:17:00,1.89409,1.89441,1.89409,1.89439,7000000.0
2007-03-12 23:18:00,1.89437,1.89483,1.89423,1.89483,7000000.0
2007-03-12 23:19:00,1.89483,1.89496,1.89455,1.89482,9000000.0
2007-03-12 23:20:00,1.8947,1.89479,1.89444,1.89479,9000000.0
2007-03-12 23:21:00,1.89489,1.89489,1.89469,1.89488,5000000.0
2007-03-12 23:22:00,1.89489,1.89505,1.89489,1.89494,7000000.0
2007-03-12 23:23:00,1.89537,1.89558,1.89535,1.89558,6000000.0
2007-03-12 23:24:00,1.89562,1.89566,1.8953,1.89566,9000000.0
2007-03-12 23:25:00,1.8956,1.89579,1.8956,1.89579,10000000.0
2007-03-12 23:26:00,1.89584,1.89584,1.89567,1.89567,5000000.0
2007-03-12 23:27:00,1.89547,1.89547,1.89514,1.89542,5000000.0
2007-03-12 23:28:00,1.892,1.8925,1.892,1.8922,25000000.0
2007-03-12 23:29:00,1.89582,1.89599,1.89574,1.89574,25000000.0
2007-03-12 23:30:00,1.89569,1.89584,1.89568,1.89578,7000000.0
2007-03-12 23:31:00,1.89546,1.89569,1.89546,1.89554,14000000.0
2007-03-12 23:32:00,1.89552,1.89552,1.89466,1.89466,9000000.0
2007-03-12 23:33:00,1.89523,1.89523,1.89467,1.89467,5000000.0
2007-03-12 23:34:00,1.89429,1.89452,1.8942,1.8942,6000000.0
2007-03-12 23:35:00,1.89341,1.89343,1.89321,1.89338,12000000.0
2007-03-12 23:36:00,1.89389,1.8945,1.89388,1.8945,9000000.0
2007-03-12 23:37:00,1.89451,1.89462,1.89443,1.89443,8000000.0
2007-03-12 23:39:00,1.8911,1.8911,1.8911,1.8911,21000000.0
2007-03-12 23:40:00,1.89431,1.89446,1.89411,1.89416,21000000.0
2007-03-12 23:41:00,1.89464,1.89482,1.89457,1.89473,7000000.0
2007-03-12 23:42:00,1.89455,1.89455,1.8937,1.8937,19000000.0
2007-03-12 23:43:00,1.89372,1.89372,1.89359,1.8936,7000000.0
2007-03-12 23:44:00,1.89336,1.89367,1.89316,1.89316,8000000.0
2007-03-12 23:45:00,1.89066,1.89066,1.88638,1.88638,7000000.0
2007-03-12 23:46:00,1.88688,1.88793,1.88688,1.88781,8000000.0
2007-03-12 23:47:00,1.88839,1.88865,1.88839,1.88846,7000000.0
2007-03-12 23:48:00,1.88804,1.88804,1.88704,1.88704,8000000.0
2007-03-12 23:49:00,1.88715,1.88724,1.88697,1.88718,8000000.0
2007-03-12 23:50:00,1.88763,1.88763,1.88719,1.88719,8000000.0
2007-03-12 23:51:00,1.88743,1.88781,1.88743,1.88774,7000000.0
2007-03-12 23:52:00,1.88789,1.88828,1.88789,1.88828,7000000.0
2007-03-12 23:53:00,1.88841,1.88893,1.88841,1.88893,10000000.0
2007-03-12 23:54:00,1.88861,1.889,1.88861,1.88884,7000000.0
2007-03-12 23:55:00,1.88902,1.88902,1.88867,1.88893,9000000.0
2007-03-12 23:56:00,1.88889,1.88917,1.88886,1.88908,12000000.0
2007-03-12 23:57:00,1.88916,1.88924,1.88903,1.88903,6000000.0
2007-03-12 23:58:00,1.88867,1.8887,1.88833,1.88833,8000000.0
2007-03-12 23:59:00,1.88892,1.88904,1.88886,1.88894,11000000.0
2007-03-13 00:00:00,1.88902,1.88908,1.8888,1.88908,7000000.0
2007-03-13 00:01:00,1.88919,1.88919,1.88906,1.88919,8000000.0
2007-03-13 00:02:00,1.88884,1.88904,1.88875,1.88876,9000000.0
2007-03-13 00:03:00,1.88907,1.88914,1.88901,1.88914,5000000.0
2007-03-13 00:04:00,1.88863,1.88863,1.8884,1.88857,10000000.0
2007-03-13 00:05:00,1.88917,1.88917,1.88863,1.88886,9000000.0
2007-03-13 00:06:00,1.88873,1.88873,1.88847,1.88867,8000000.0
2007-03-13 00:07:00,1.88895,1.88915,1.88887,1.88887,9000000.0
2007-03-13 00:08:00,1.88882,1.88908,1.88882,1.88889,8000000.0
2007-03-13 00:09:00,1.88895,1.88896,1.88877,1.88881,9000000.0
2007-03-13 00:10:00,1.8887,1.88884,1.8887,1.88883,23000000.0
2007-03-13 00:11:00,1.88941,1.88972,1.88941,1.88968,11000000.0
2007-03-13 00:12:00,1.88996,1.89,1.88966,1.88978,9000000.0
2007-03-13 00:13:00,1.8899,1.89041,1.8899,1.89041,8000000.0
2007-03-13 00:14:00,1.89072,1.89091,1.89058,1.89058,7000000.0
2007-03-13 00:15:00,1.8905,1.89067,1.89028,1.89054,10000000.0
2007-03-13 00:16:00,1.89042,1.89063,1.89039,1.89039,9000000.0
2007-03-13 00:17:00,1.89032,1.89059,1.89029,1.89048,7000000.0
2007-03-13 00:18:00,1.89028,1.89028,1.89017,1.89017,8000000.0
2007-03-13 00:19:00,1.89064,1.89064,1.89022,1.89044,11000000.0
2007-03-13 00:20:00,1.8906,1.89076,1.89041,1.89076,9000000.0
2007-03-13 00:21:00,1.89111,1.89111,1.89042,1.89042,8000000.0
2007-03-13 00:22:00,1.89012,1.89012,1.88989,1.88999,9000000.0
2007-03-13 00:23:00,1.89015,1.89078,1.89015,1.89078,7000000.0
2007-03-13 00:24:00,1.89078,1.89124,1.89078,1.89109,8000000.0
2007-03-13 00:25:00,1.89074,1.89127,1.89074,1.89127,11000000.0
2007-03-13 00:26:00,1.89141,1.89141,1.89092,1.89128,7000000.0
2007-03-13 00:27:00,1.89107,1.89114,1.89103,1.89114,10000000.0
2007-03-13 00:28:00,1.89135,1.89186,1.89135,1.89161,8000000.0
2007-03-13 00:29:00,1.89153,1.89153,1.89083,1.8909,6000000.0
2007-03-13 00:30:00,1.89077,1.8911,1.89072,1.8911,7000000.0
2007-03-13 00:31:00,1.89106,1.89106,1.89096,1.89097,7000000.0
2007-03-13 00:32:00,1.89077,1.89091,1.89067,1.89091,7000000.0
2007-03-13 00:33:00,1.89062,1.89062,1.89015,1.89059,7000000.0
2007-03-13 00:34:00,1.89066,1.89068,1.89055,1.89057,7000000.0
2007-03-13 00:35:00,1.89053,1.89067,1.89053,1.89061,6000000.0
2007-03-13 00:36:00,1.89078,1.89078,1.89047,1.89057,5000000.0
2007-03-13 00:37:00,1.89031,1.89031,1.88992,1.89003,8000000.0
2007-03-13 00:38:00,1.8903,1.89055,1.89028,1.8905,7000000.0
2007-03-13 00:39:00,1.89065,1.89071,1.89058,1.89064,10000000.0
2007-03-13 00:40:00,1.89049,1.89076,1.89049,1.89066,7000000.0
2007-03-13 00:41:00,1.89049,1.89052,1.89044,1.89049,6000000.0
2007-03-13 00:42:00,1.89048,1.89056,1.89041,1.89056,8000000.0
2007-03-13 00:44:00,1.89051,1.89051,1.88985,1.89017,11000000.0
2007-03-13 00:45:00,1.88998,1.89049,1.88998,1.89049,7000000.0
2007-03-13 00:46:00,1.89039,1.89055,1.89037,1.89045,10000000.0
2007-03-13 00:47:00,1.89013,1.89025,1.89011,1.89018,7000000.0
2007-03-13 00:48:00,1.89025,1.89029,1.89015,1.89021,8000000.0
2007-03-13 00:49:00,1.8901,1.89025,1.89001,1.89025,5000000.0
2007-03-13 00:50:00,1.89054,1.89062,1.89046,1.89054,10000000.0
2007-03-13 00:51:00,1.89057,1.89063,1.89048,1.89053,5000000.0
2007-03-13 00:53:00,1.8904,1.89055,1.89038,1.8905,11000000.0
2007-03-13 00:54:00,1.8905,1.89059,1.89039,1.89057,10000000.0
2007-03-13 00:55:00,1.89058,1.89067,1.89051,1.89067,7000000.0
2007-03-13 00:56:00,1.89069,1.89078,1.89056,1.89065,6000000.0
2007-03-13 00:57:00,1.89042,1.89065,1.89042,1.89051,8000000.0
2007-03-13 00:58:00,1.89041,1.89046,1.88988,1.88988,10000000.0
2007-03-13 00:59:00,1.89011,1.89029,1.89011,1.89029,7000000.0
2007-03-13 01:00:00,1.89033,1.8904,1.89025,1.89035,19000000.0
2007-03-13 01:01:00,1.89065,1.89079,1.89048,1.89051,12000000.0
2007-03-13 01:02:00,1.89052,1.89075,1.89047,1.89071,8000000.0
2007-03-13 01:04:00,1.89043,1.89085,1.89043,1.89048,8000000.0
2007-03-13 01:05:00,1.89053,1.89072,1.89053,1.89072,7000000.0
2007-03-13 01:06:00,1.89084,1.89084,1.89073,1.89082,8000000.0
2007-03-13 01:07:00,1.89076,1.89084,1.89072,1.89078,11000000.0
2007-03-13 01:08:00,1.89087,1.89096,1.89054,1.89096,10000000.0
2007-03-13 01:09:00,1.89112,1.89112,1.89076,1.89078,8000000.0
2007-03-13 01:10:00,1.89087,1.89093,1.89068,1.89092,10000000.0
2007-03-13 01:11:00,1.89083,1.89087,1.8906,1.8906,11000000.0
2007-03-13 01:12:00,1.8904,1.8904,1.89009,1.89009,8000000.0
2007-03-13 01:13:00,1.89018,1.89056,1.89018,1.89056,8000000.0
2007-03-13 01:14:00,1.89098,1.89112,1.89092,1.89112,10000000.0
2007-03-13 01:15:00,1.89101,1.89101,1.8908,1.89087,10000000.0
2007-03-13 01:16:00,1.89074,1.89085,1.89061,1.89084,8000000.0
2007-03-13 01:17:00,1.89075,1.89087,1.89049,1.89049,11000000.0
2007-03-13 01:18:00,1.89089,1.89089,1.8906,1.89072,10000000.0
2007-03-13 01:19:00,1.89078,1.89078,1.89062,1.89062,11000000.0
2007-03-13 01:20:00,1.89067,1.89102,1.89067,1.89098,13000000.0
2007-03-13 01:21:00,1.89132,1.89132,1.89108,1.89108,7000000.0
2007-03-13 01:22:00,1.89123,1.89147,1.89123,1.89147,7000000.0
2007-03-13 01:23:00,1.89157,1.89162,1.8914,1.8914,8000000.0
2007-03-13 01:24:00,1.89126,1.8913,1.89119,1.89124,7000000.0
2007-03-13 01:25:00,1.89117,1.89123,1.8911,1.89118,8000000.0
2007-03-13 01:26:00,1.89114,1.89139,1.89114,1.89129,14000000.0
2007-03-13 01:27:00,1.89132,1.89132,1.89123,1.89128,15000000.0
2007-03-13 01:28:00,1.89118,1.89118,1.8909,1.89099,9000000.0
2007-03-13 01:29:00,1.89074,1.89112,1.89074,1.89098,10000000.0
2007-03-13 01:30:00,1.89092,1.89094,1.89082,1.89094,10000000.0
2007-03-13 01:31:00,1.891,1.891,1.89078,1.89093,7000000.0
2007-03-13 01:32:00,1.89093,1.89093,1.89066,1.89066,18000000.0
2007-03-13 01:33:00,1.8906,1.8906,1.89046,1.89046,6000000.0
2007-03-13 01:34:00,1.89037,1.8904,1.89029,1.89038,16000000.0
2007-03-13 01:35:00,1.89031,1.89031,1.89005,1.89006,8000000.0
2007-03-13 01:36:00,1.89024,1.89024,1.89002,1.89015,9000000.0
2007-03-13 01:37:00,1.89013,1.89016,1.88991,1.89007,5000000.0
2007-03-13 01:38:00,1.89031,1.89055,1.88989,1.88989,12000000.0
2007-03-13 01:39:00,1.88992,1.89044,1.88992,1.8902,12000000.0
2007-03-13 01:40:00,1.88961,1.88996,1.88961,1.88976,7000000.0
2007-03-13 01:41:00,1.88969,1.88978,1.88969,1.88971,11000000.0
2007-03-13 01:42:00,1.8897,1.8897,1.88961,1.88961,7000000.0
2007-03-13 01:43:00,1.88948,1.88959,1.88922,1.88959,8000000.0
2007-03-13 01:44:00,1.88957,1.89005,1.88956,1.88997,7000000.0
2007-03-13 01:45:00,1.88991,1.89,1.88982,1.89,7000000.0
2007-03-13 01:46:00,1.89007,1.89036,1.89007,1.89036,7000000.0
2007-03-13 01:47:00,1.8905,1.89087,1.8905,1.89072,14000000.0
2007-03-13 01:48:00,1.89092,1.89092,1.89064,1.89072,7000000.0
2007-03-13 01:49:00,1.89065,1.89065,1.89022,1.89022,8000000.0
2007-03-13 01:50:00,1.89076,1.89199,1.89076,1.89199,10000000.0
2007-03-13 01:51:00,1.892,1.89311,1.892,1.89275,16000000.0
2007-03-13 01:52:00,1.89302,1.89307,1.89288,1.89307,13000000.0
2007-03-13 01:53:00,1.89329,1.89345,1.89307,1.89337,7000000.0
2007-03-13 01:54:00,1.89345,1.89345,1.89315,1.89318,9000000.0
2007-03-13 01:55:00,1.89291,1.89307,1.89287,1.89288,11000000.0
2007-03-13 01:56:00,1.89307,1.89332,1.89307,1.8933,17000000.0
2007-03-13 01:57:00,1.89331,1.89337,1.8933,1.89337,13000000.0
2007-03-13 01:58:00,1.89295,1.89295,1.89267,1.89267,10000000.0
2007-03-13 01:59:00,1.89293,1.89326,1.89293,1.89326,7000000.0
2007-03-13 02:00:00,1.89353,1.89372,1.89353,1.89365,10000000.0
2007-03-13 02:01:00,1.89308,1.89312,1.8928,1.89283,8000000.0
2007-03-13 02:02:00,1.8929,1.8929,1.89267,1.89286,7000000.0
2007-03-13 02:03:00,1.89277,1.89285,1.8909,1.89281,10000000.0
2007-03-13 02:04:00,1.89244,1.89255,1.89244,1.89255,7000000.0
2007-03-13 02:05:00,1.89295,1.89347,1.89295,1.89326,10000000.0
2007-03-13 02:06:00,1.89345,1.89345,1.89315,1.89315,10000000.0
2007-03-13 02:07:00,1.89317,1.8932,1.89296,1.89303,8000000.0
2007-03-13 02:08:00,1.89319,1.89324,1.89296,1.89296,8000000.0
2007-03-13 02:09:00,1.89195,1.89205,1.89184,1.89191,7000000.0
2007-03-13 02:10:00,1.89208,1.89211,1.89189,1.89189,9000000.0
2007-03-13 02:11:00,1.89195,1.89201,1.89191,1.89195,8000000.0
2007-03-13 02:12:00,1.89214,1.8923,1.89205,1.8923,8000000.0
2007-03-13 02:13:00,1.89235,1.8924,1.89228,1.8924,7000000.0
2007-03-13 02:14:00,1.89227,1.89227,1.89199,1.89199,9000000.0
2007-03-13 02:15:00,1.89201,1.89208,1.89185,1.89193,8000000.0
2007-03-13 02:16:00,1.89191,1.89214,1.89171,1.89171,8000000.0
2007-03-13 02:17:00,1.89112,1.89115,1.89097,1.89115,6000000.0
2007-03-13 02:18:00,1.89092,1.89115,1.89092,1.89101,7000000.0
2007-03-13 02:19:00,1.89098,1.89098,1.89064,1.89098,11000000.0
2007-03-13 02:20:00,1.89102,1.89108,1.89086,1.89108,6000000.0
2007-03-13 02:21:00,1.89106,1.89166,1.89106,1.89163,7000000.0
2007-03-13 02:22:00,1.89178,1.89178,1.89169,1.89177,8000000.0
2007-03-13 02:23:00,1.89182,1.89185,1.89144,1.89155,10000000.0
2007-03-13 02:24:00,1.89159,1.89189,1.89155,1.89189,11000000.0
2007-03-13 02:25:00,1.89236,1.89238,1.89214,1.89214,11000000.0
2007-03-13 02:26:00,1.89222,1.89226,1.89215,1.89217,8000000.0
2007-03-13 02:27:00,1.89229,1.89316,1.89229,1.89315,9000000.0
2007-03-13 02:28:00,1.89332,1.89333,1.89317,1.89328,10000000.0
2007-03-13 02:29:00,1.8928,1.8928,1.89249,1.89255,7000000.0
2007-03-13 02:30:00,1.89233,1.89233,1.89206,1.89208,5000000.0
2007-03-13 02:31:00,1.89213,1.89213,1.89196,1.89211,8000000.0
2007-03-13 02:32:00,1.89225,1.89236,1.89199,1.89204,8000000.0
2007-03-13 02:33:00,1.89224,1.8927,1.89224,1.8927,8000000.0
2007-03-13 02:34:00,1.89258,1.89265,1.89247,1.89254,7000000.0
2007-03-13 02:35:00,1.89234,1.89237,1.8922,1.8922,11000000.0
2007-03-13 02:36:00,1.89231,1.89261,1.89231,1.89248,7000000.0
2007-03-13 02:37:00,1.89254,1.89254,1.89223,1.89236,7000000.0
2007-03-13 02:38:00,1.89223,1.89268,1.89211,1.89268,7000000.0
2007-03-13 02:39:00,1.89261,1.89284,1.89261,1.89275,8000000.0
2007-03-13 02:40:00,1.89279,1.8928,1.89239,1.89239,7000000.0
2007-03-13 02:41:00,1.89248,1.89248,1.89227,1.89239,8000000.0
2007-03-13 02:42:00,1.89296,1.89296,1.89249,1.89262,7000000.0
2007-03-13 02:43:00,1.89294,1.89312,1.89286,1.89294,9000000.0
2007-03-13 02:44:00,1.89286,1.89306,1.89286,1.89306,7000000.0
2007-03-13 02:45:00,1.89307,1.89307,1.89275,1.89287,8000000.0
2007-03-13 02:46:00,1.89284,1.89324,1.89284,1.89324,8000000.0
2007-03-13 02:47:00,1.89286,1.89307,1.89277,1.89307,9000000.0
2007-03-13 02:48:00,1.89321,1.89328,1.89318,1.89328,8000000.0
2007-03-13 02:49:00,1.89312,1.89326,1.89286,1.89326,11000000.0
2007-03-13 02:50:00,1.89321,1.89321,1.89301,1.89317,7000000.0
2007-03-13 02:51:00,1.89353,1.8938,1.89353,1.89366,8000000.0
2007-03-13 02:52:00,1.8932,1.8932,1.89286,1.8931,6000000.0
2007-03-13 02:53:00,1.89332,1.89332,1.89299,1.89299,8000000.0
2007-03-13 02:54:00,1.89255,1.89255,1.8924,1.89251,8000000.0
2007-03-13 02:55:00,1.89257,1.89297,1.89257,1.89289,8000000.0
2007-03-13 02:56:00,1.89319,1.89325,1.8928,1.8928,7000000.0
2007-03-13 02:57:00,1.893,1.89307,1.89271,1.89307,8000000.0
2007-03-13 02:58:00,1.89318,1.89339,1.89318,1.89336,6000000.0
2007-03-13 02:59:00,1.89334,1.89341,1.89318,1.89341,9000000.0
2007-03-13 03:00:00,1.89358,1.89363,1.89345,1.89353,7000000.0
2007-03-13 03:01:00,1.89343,1.8935,1.89332,1.89333,8000000.0
2007-03-13 03:02:00,1.89367,1.89367,1.89325,1.8933,11000000.0
2007-03-13 03:03:00,1.89348,1.89377,1.89348,1.89373,7000000.0
2007-03-13 03:04:00,1.89382,1.89382,1.89342,1.89355,7000000.0
2007-03-13 03:05:00,1.89353,1.89366,1.89339,1.89339,8000000.0
2007-03-13 03:06:00,1.89354,1.89374,1.89354,1.89374,8000000.0
2007-03-13 03:07:00,1.89367,1.89369,1.89357,1.89357,8000000.0
2007-03-13 03:08:00,1.89359,1.89371,1.89359,1.89368,5000000.0
2007-03-13 03:09:00,1.8936,1.8936,1.89322,1.89345,8000000.0
2007-03-13 03:10:00,1.89352,1.89358,1.8931,1.8931,7000000.0
2007-03-13 03:11:00,1.89321,1.89375,1.89321,1.89375,10000000.0
2007-03-13 03:12:00,1.89374,1.89374,1.89333,1.89333,7000000.0
2007-03-13 03:13:00,1.89333,1.89373,1.89333,1.89363,11000000.0
2007-03-13 03:14:00,1.89397,1.89416,1.89397,1.89413,11000000.0
2007-03-13 03:15:00,1.89403,1.89413,1.894,1.89413,7000000.0
2007-03-13 03:16:00,1.8941,1.89433,1.89391,1.89402,7000000.0
2007-03-13 03:17:00,1.89387,1.89402,1.89331,1.89377,11000000.0
2007-03-13 03:18:00,1.89359,1.8937,1.89352,1.89362,10000000.0
2007-03-13 03:19:00,1.89334,1.89334,1.89275,1.89281,6000000.0
2007-03-13 03:20:00,1.89261,1.89275,1.89246,1.89246,7000000.0
2007-03-13 03:21:00,1.89276,1.89293,1.8925,1.89254,7000000.0
2007-03-13 03:22:00,1.89261,1.8927,1.89253,1.89266,7000000.0
2007-03-13 03:23:00,1.89267,1.89286,1.89261,1.89281,7000000.0
2007-03-13 03:24:00,1.89271,1.89279,1.8908,1.89279,8000000.0
2007-03-13 03:25:00,1.89288,1.89309,1.89278,1.89283,8000000.0
2007-03-13 03:26:00,1.8926,1.89269,1.89253,1.89253,11000000.0
2007-03-13 03:27:00,1.89249,1.89262,1.8924,1.89258,8000000.0
2007-03-13 03:28:00,1.89262,1.8927,1.89255,1.89268,10000000.0
2007-03-13 03:29:00,1.89268,1.8933,1.89267,1.8933,11000000.0
2007-03-13 03:30:00,1.89366,1.89401,1.89363,1.89401,7000000.0
2007-03-13 03:31:00,1.89372,1.89396,1.89372,1.89386,9000000.0
2007-03-13 03:32:00,1.89408,1.89418,1.89408,1.89408,6000000.0
2007-03-13 03:33:00,1.89404,1.89414,1.89404,1.89409,7000000.0
2007-03-13 03:34:00,1.89412,1.89419,1.89407,1.8941,8000000.0
2007-03-13 03:35:00,1.89401,1.89421,1.89401,1.89413,10000000.0
2007-03-13 03:36:00,1.89414,1.8942,1.89403,1.89411,9000000.0
2007-03-13 03:37:00,1.89414,1.89414,1.89377,1.89377,9000000.0
2007-03-13 03:38:00,1.89372,1.89375,1.89355,1.89375,7000000.0
2007-03-13 03:39:00,1.89367,1.89377,1.89367,1.89376,8000000.0
2007-03-13 03:40:00,1.89394,1.89398,1.89379,1.89391,9000000.0
2007-03-13 03:41:00,1.89396,1.89412,1.89388,1.89412,10000000.0
2007-03-13 03:42:00,1.89381,1.89391,1.89364,1.89364,10000000.0
2007-03-13 03:44:00,1.8937,1.89391,1.89364,1.89391,4000000.0
2007-03-13 03:45:00,1.89392,1.89398,1.8937,1.8937,8000000.0
2007-03-13 03:46:00,1.89334,1.89348,1.89334,1.89344,7000000.0
2007-03-13 03:47:00,1.89327,1.89342,1.89313,1.89313,7000000.0
2007-03-13 03:48:00,1.89333,1.89342,1.89319,1.89327,8000000.0
2007-03-13 03:49:00,1.89293,1.8932,1.89293,1.89301,8000000.0
2007-03-13 03:50:00,1.89296,1.89296,1.89274,1.89289,8000000.0
2007-03-13 03:51:00,1.89302,1.8931,1.89298,1.89307,9000000.0
2007-03-13 03:52:00,1.89304,1.8932,1.89304,1.89313,8000000.0
2007-03-13 03:53:00,1.89285,1.89303,1.89271,1.89299,10000000.0
2007-03-13 03:54:00,1.8931,1.89314,1.89278,1.89278,7000000.0
2007-03-13 03:55:00,1.89296,1.89296,1.89263,1.89272,7000000.0
2007-03-13 03:56:00,1.89284,1.89303,1.89284,1.893,7000000.0
2007-03-13 03:57:00,1.89279,1.89294,1.89272,1.89294,8000000.0
2007-03-13 03:58:00,1.89289,1.89298,1.89111,1.89288,7000000.0
2007-03-13 03:59:00,1.89321,1.89321,1.89285,1.89285,7000000.0
2007-03-13 04:00:00,1.89305,1.89312,1.89291,1.89309,6000000.0
2007-03-13 04:01:00,1.89319,1.89358,1.89319,1.89358,7000000.0
2007-03-13 04:02:00,1.89357,1.89398,1.89357,1.89398,8000000.0
2007-03-13 04:03:00,1.894,1.89471,1.894,1.89471,8000000.0
2007-03-13 04:04:00,1.89465,1.89465,1.8943,1.8943,8000000.0
2007-03-13 04:05:00,1.89473,1.89473,1.89448,1.89467,8000000.0
2007-03-13 04:06:00,1.89458,1.89469,1.89453,1.89463,9000000.0
2007-03-13 04:07:00,1.89465,1.89501,1.89464,1.89486,11000000.0
2007-03-13 04:08:00,1.89501,1.89501,1.89468,1.89473,8000000.0
2007-03-13 04:09:00,1.89488,1.89488,1.89466,1.89475,7000000.0
2007-03-13 04:11:00,1.89456,1.89477,1.89456,1.89477,7000000.0
2007-03-13 04:12:00,1.89469,1.8948,1.89466,1.89471,7000000.0
2007-03-13 04:13:00,1.89455,1.89464,1.89439,1.89439,8000000.0
2007-03-13 04:14:00,1.8949,1.89511,1.89488,1.89488,7000000.0
2007-03-13 04:15:00,1.89492,1.8951,1.89492,1.89507,7000000.0
2007-03-13 04:16:00,1.89528,1.89529,1.89519,1.89519,8000000.0
2007-03-13 04:18:00,1.89502,1.8952,1.89489,1.89489,8000000.0
2007-03-13 04:19:00,1.89506,1.89506,1.89457,1.89463,8000000.0
2007-03-13 04:20:00,1.89476,1.89492,1.89466,1.89481,10000000.0
2007-03-13 04:21:00,1.89492,1.89519,1.89489,1.89507,8000000.0
2007-03-13 04:22:00,1.89522,1.89545,1.89509,1.89545,9000000.0
2007-03-13 04:23:00,1.89562,1.89571,1.8955,1.89553,7000000.0
2007-03-13 04:24:00,1.89547,1.89559,1.89543,1.89546,9000000.0
2007-03-13 04:26:00,1.89505,1.89533,1.89505,1.89531,7000000.0
2007-03-13 04:27:00,1.89539,1.89539,1.89522,1.89522,8000000.0
2007-03-13 04:28:00,1.89521,1.89533,1.89511,1.89526,7000000.0
2007-03-13 04:29:00,1.89514,1.89527,1.89513,1.89527,8000000.0
2007-03-13 04:30:00,1.89544,1.8956,1.89529,1.89537,9000000.0
2007-03-13 04:31:00,1.89538,1.89593,1.89536,1.89593,10000000.0
2007-03-13 04:32:00,1.89601,1.89603,1.89549,1.89594,9000000.0
2007-03-13 04:33:00,1.89595,1.89595,1.89555,1.89555,8000000.0
2007-03-13 04:34:00,1.89567,1.89574,1.89561,1.89571,7000000.0
2007-03-13 04:35:00,1.89578,1.8959,1.89564,1.89564,7000000.0
2007-03-13 04:36:00,1.89547,1.89553,1.89542,1.89552,6000000.0
2007-03-13 04:37:00,1.89575,1.89575,1.89549,1.89549,11000000.0
2007-03-13 04:38:00,1.89553,1.8957,1.8955,1.89565,9000000.0
2007-03-13 04:39:00,1.89569,1.89576,1.89559,1.89571,9000000.0
2007-03-13 04:40:00,1.89581,1.89627,1.89581,1.89627,9000000.0
2007-03-13 04:41:00,1.89631,1.89631,1.89592,1.89614,8000000.0
2007-03-13 04:42:00,1.89595,1.89595,1.89563,1.89578,7000000.0
2007-03-13 04:43:00,1.89543,1.89554,1.8951,1.89516,11000000.0
2007-03-13 04:44:00,1.89546,1.89561,1.89539,1.89549,9000000.0
2007-03-13 04:45:00,1.8955,1.89591,1.8955,1.89591,8000000.0
2007-03-13 04:46:00,1.8965,1.89709,1.8965,1.89709,6000000.0
2007-03-13 04:47:00,1.89714,1.89714,1.89713,1.89713,2000000.0
2007-03-13 04:48:00,1.89691,1.89691,1.89665,1.89666,7000000.0
2007-03-13 04:49:00,1.89677,1.89693,1.89651,1.89687,11000000.0
2007-03-13 04:50:00,1.89691,1.89711,1.89691,1.89693,7000000.0
2007-03-13 04:51:00,1.89691,1.89715,1.89691,1.89709,7000000.0
2007-03-13 04:53:00,1.89695,1.89695,1.89612,1.89612,9000000.0
2007-03-13 04:54:00,1.89634,1.89634,1.89594,1.89594,7000000.0
2007-03-13 04:55:00,1.89628,1.8963,1.89618,1.89618,8000000.0
2007-03-13 04:56:00,1.89599,1.89608,1.89581,1.89581,7000000.0
2007-03-13 04:57:00,1.89595,1.89601,1.89586,1.8959,8000000.0
2007-03-13 04:58:00,1.8956,1.89571,1.8955,1.8955,8000000.0
2007-03-13 04:59:00,1.89553,1.89588,1.89553,1.89585,8000000.0
2007-03-13 05:00:00,1.89544,1.89569,1.8954,1.89569,7000000.0
2007-03-13 05:03:00,1.89579,1.8958,1.8957,1.89577,7000000.0
2007-03-13 05:05:00,1.89551,1.89574,1.89545,1.89574,8000000.0
2007-03-13 05:06:00,1.89536,1.89546,1.89527,1.89544,8000000.0
2007-03-13 05:07:00,1.89528,1.89528,1.89495,1.89508,8000000.0
2007-03-13 05:08:00,1.89498,1.89498,1.89464,1.89471,10000000.0
2007-03-13 05:10:00,1.89484,1.89515,1.89481,1.89511,7000000.0
2007-03-13 05:11:00,1.89503,1.89509,1.89474,1.89498,8000000.0
2007-03-13 05:12:00,1.8949,1.89498,1.89483,1.89497,11000000.0
2007-03-13 05:13:00,1.89526,1.89526,1.89498,1.89498,8000000.0
2007-03-13 05:14:00,1.89518,1.89539,1.89518,1.89522,11000000.0
2007-03-13 05:15:00,1.89525,1.89541,1.89518,1.89518,11000000.0
2007-03-13 05:16:00,1.89528,1.89528,1.89514,1.89514,9000000.0
2007-03-13 05:17:00,1.89515,1.89572,1.89515,1.89572,8000000.0
2007-03-13 05:18:00,1.89564,1.89564,1.89539,1.89539,8000000.0
2007-03-13 05:19:00,1.89558,1.89602,1.89558,1.89581,7000000.0
2007-03-13 05:20:00,1.89575,1.89594,1.89575,1.89594,10000000.0
2007-03-13 05:21:00,1.89592,1.89594,1.89576,1.89592,8000000.0
2007-03-13 05:25:00,1.8959,1.89591,1.89578,1.89578,7000000.0
2007-03-13 05:26:00,1.89558,1.89567,1.89548,1.89563,7000000.0
2007-03-13 05:27:00,1.89554,1.89561,1.89543,1.89543,8000000.0
2007-03-13 05:28:00,1.89548,1.89563,1.89547,1.89554,9000000.0
2007-03-13 05:29:00,1.89578,1.89595,1.89574,1.89588,7000000.0
2007-03-13 05:30:00,1.89558,1.89558,1.89518,1.89518,7000000.0
2007-03-13 05:31:00,1.89531,1.89551,1.89526,1.89543,8000000.0
2007-03-13 05:32:00,1.8951,1.89539,1.89506,1.89539,8000000.0
2007-03-13 05:33:00,1.89546,1.89559,1.89534,1.89537,9000000.0
2007-03-13 05:34:00,1.8953,1.8953,1.89462,1.89467,5000000.0
2007-03-13 05:35:00,1.89481,1.89481,1.89435,1.89435,7000000.0
2007-03-13 05:36:00,1.89455,1.8948,1.89455,1.89463,11000000.0
2007-03-13 05:37:00,1.89453,1.89517,1.89447,1.89517,7000000.0
2007-03-13 05:38:00,1.89527,1.89527,1.89495,1.89495,6000000.0
2007-03-13 05:39:00,1.89513,1.89513,1.89495,1.89506,7000000.0
2007-03-13 05:40:00,1.89497,1.89506,1.89482,1.89491,8000000.0
2007-03-13 05:41:00,1.89497,1.89511,1.89494,1.89511,8000000.0
2007-03-13 05:43:00,1.89527,1.89546,1.89521,1.89535,9000000.0
2007-03-13 05:44:00,1.89542,1.89542,1.89497,1.89527,8000000.0
2007-03-13 05:45:00,1.89532,1.89533,1.89501,1.89515,11000000.0
2007-03-13 05:46:00,1.89501,1.89508,1.89481,1.89481,5000000.0
2007-03-13 05:48:00,1.89487,1.89501,1.89484,1.89486,7000000.0
2007-03-13 05:49:00,1.89475,1.89507,1.89475,1.895,8000000.0
2007-03-13 05:50:00,1.89518,1.89518,1.89504,1.89504,9000000.0
2007-03-13 05:51:00,1.89493,1.89507,1.89493,1.89507,8000000.0
2007-03-13 05:55:00,1.89501,1.89501,1.89488,1.89497,8000000.0
2007-03-13 05:56:00,1.89502,1.8951,1.89492,1.8951,5000000.0
2007-03-13 05:57:00,1.89486,1.89516,1.89486,1.89513,8000000.0
2007-03-13 05:58:00,1.89525,1.89539,1.89519,1.89527,9000000.0
2007-03-13 05:59:00,1.89508,1.89508,1.89485,1.89489,10000000.0
2007-03-13 06:01:00,1.89494,1.89503,1.89491,1.89491,7000000.0
2007-03-13 06:02:00,1.89503,1.89516,1.89503,1.89508,7000000.0
2007-03-13 06:03:00,1.89521,1.89521,1.89501,1.89506,8000000.0
2007-03-13 06:04:00,1.89521,1.89531,1.89511,1.8952,7000000.0
2007-03-13 06:05:00,1.89526,1.89526,1.89502,1.89513,7000000.0
2007-03-13 06:07:00,1.89518,1.89518,1.89498,1.89498,7000000.0
2007-03-13 06:08:00,1.89488,1.89496,1.89478,1.89484,6000000.0
2007-03-13 06:09:00,1.89496,1.89511,1.89496,1.89511,8000000.0
2007-03-13 06:10:00,1.89491,1.89508,1.89486,1.89487,8000000.0
2007-03-13 06:11:00,1.89482,1.89498,1.89482,1.89498,8000000.0
2007-03-13 06:12:00,1.89501,1.89504,1.89492,1.89504,8000000.0
2007-03-13 06:13:00,1.89507,1.89513,1.89498,1.89498,8000000.0
2007-03-13 06:14:00,1.89485,1.89485,1.89468,1.89485,7000000.0
2007-03-13 06:15:00,1.89489,1.89497,1.89478,1.89485,8000000.0
2007-03-13 06:16:00,1.89489,1.89489,1.89467,1.89467,5000000.0
2007-03-13 06:17:00,1.89443,1.89472,1.89443,1.89461,7000000.0
2007-03-13 06:18:00,1.89453,1.89471,1.89441,1.89471,9000000.0
2007-03-13 06:19:00,1.89471,1.89471,1.89457,1.89457,7000000.0
2007-03-13 06:20:00,1.89476,1.89481,1.89469,1.89469,6000000.0
2007-03-13 06:21:00,1.89484,1.8949,1.89456,1.89456,8000000.0
2007-03-13 06:22:00,1.89459,1.89461,1.89442,1.89454,8000000.0
2007-03-13 06:23:00,1.89448,1.8945,1.89419,1.89419,8000000.0
2007-03-13 06:24:00,1.89408,1.89441,1.89408,1.89441,11000000.0
2007-03-13 06:25:00,1.89472,1.89472,1.8945,1.89455,11000000.0
2007-03-13 06:26:00,1.89451,1.89466,1.89436,1.89455,11000000.0
2007-03-13 06:28:00,1.89453,1.89453,1.89437,1.89442,8000000.0
2007-03-13 06:29:00,1.89447,1.8946,1.89441,1.89455,8000000.0
2007-03-13 06:30:00,1.89489,1.89502,1.89487,1.89487,8000000.0
2007-03-13 06:31:00,1.89485,1.89512,1.89474,1.89512,7000000.0
2007-03-13 06:33:00,1.89506,1.8951,1.89498,1.89508,7000000.0
2007-03-13 06:35:00,1.89489,1.89512,1.89489,1.89502,11000000.0
2007-03-13 06:36:00,1.89497,1.89497,1.89453,1.89453,5000000.0
2007-03-13 06:38:00,1.89482,1.89482,1.89466,1.89475,6000000.0
2007-03-13 06:41:00,1.89487,1.89491,1.89476,1.89476,7000000.0
2007-03-13 06:42:00,1.89485,1.89491,1.89481,1.89481,5000000.0
2007-03-13 06:43:00,1.89472,1.89486,1.89471,1.89476,7000000.0
2007-03-13 06:44:00,1.89467,1.89467,1.89445,1.89453,8000000.0
2007-03-13 06:45:00,1.89484,1.89497,1.89478,1.89497,8000000.0
2007-03-13 06:46:00,1.89495,1.89495,1.8945,1.89477,10000000.0
2007-03-13 06:47:00,1.8947,1.89475,1.89454,1.89471,8000000.0
2007-03-13 06:48:00,1.89452,1.8947,1.89452,1.8947,7000000.0
2007-03-13 06:49:00,1.89474,1.89474,1.8944,1.89445,8000000.0
2007-03-13 06:50:00,1.89389,1.89416,1.89389,1.89416,5000000.0
2007-03-13 06:51:00,1.89425,1.89429,1.89418,1.89422,10000000.0
2007-03-13 06:52:00,1.89436,1.89436,1.89423,1.89431,8000000.0
2007-03-13 06:53:00,1.89427,1.8944,1.89422,1.89427,8000000.0
2007-03-13 06:54:00,1.89435,1.89435,1.89405,1.89405,7000000.0
2007-03-13 06:56:00,1.89426,1.89438,1.89412,1.89435,8000000.0
2007-03-13 06:57:00,1.89433,1.89444,1.89422,1.89442,7000000.0
2007-03-13 06:58:00,1.89434,1.89442,1.89409,1.89442,7000000.0
2007-03-13 06:59:00,1.89446,1.89446,1.89427,1.8944,7000000.0
2007-03-13 07:00:00,1.89427,1.89429,1.89407,1.89407,7000000.0
2007-03-13 07:01:00,1.89409,1.89414,1.89393,1.89414,7000000.0
2007-03-13 07:02:00,1.89427,1.89446,1.89427,1.89446,7000000.0
2007-03-13 07:03:00,1.8944,1.89449,1.89435,1.89444,7000000.0
2007-03-13 07:04:00,1.89446,1.89446,1.89423,1.89423,8000000.0
2007-03-13 07:05:00,1.8942,1.89429,1.89413,1.89417,11000000.0
2007-03-13 07:06:00,1.8932,1.89379,1.89314,1.89336,11000000.0
2007-03-13 07:07:00,1.89414,1.89414,1.89397,1.89397,11000000.0
2007-03-13 07:08:00,1.89402,1.89411,1.89395,1.89402,9000000.0
2007-03-13 07:09:00,1.89277,1.89304,1.89276,1.89304,8000000.0
2007-03-13 07:10:00,1.89418,1.8943,1.89418,1.89425,7000000.0
2007-03-13 07:11:00,1.89427,1.89446,1.89422,1.89437,10000000.0
2007-03-13 07:12:00,1.89443,1.89443,1.89425,1.89425,7000000.0
2007-03-13 07:13:00,1.89412,1.89439,1.89412,1.89439,8000000.0
2007-03-13 07:14:00,1.894,1.89441,1.89387,1.89441,7000000.0
2007-03-13 07:15:00,1.89483,1.89498,1.89474,1.89474,10000000.0
2007-03-13 07:16:00,1.8947,1.8947,1.89457,1.89464,8000000.0
2007-03-13 07:17:00,1.89443,1.89485,1.89443,1.89485,11000000.0
2007-03-13 07:18:00,1.89487,1.89496,1.89457,1.89496,8000000.0
2007-03-13 07:19:00,1.89337,1.89498,1.89337,1.89488,8000000.0
2007-03-13 07:20:00,1.89501,1.89505,1.89475,1.89501,9000000.0
2007-03-13 07:21:00,1.89494,1.89494,1.89479,1.89484,10000000.0
2007-03-13 07:22:00,1.89512,1.89518,1.89502,1.89515,11000000.0
2007-03-13 07:23:00,1.89492,1.89495,1.89471,1.8949,7000000.0
2007-03-13 07:24:00,1.89501,1.89522,1.89497,1.89519,9000000.0
2007-03-13 07:25:00,1.89572,1.89572,1.89495,1.89529,8000000.0
2007-03-13 07:26:00,1.89538,1.89559,1.89527,1.89527,7000000.0
2007-03-13 07:27:00,1.89549,1.89566,1.89542,1.89566,7000000.0
2007-03-13 07:28:00,1.8956,1.89564,1.8955,1.89564,7000000.0
2007-03-13 07:29:00,1.89545,1.89565,1.89545,1.89559,8000000.0
2007-03-13 07:30:00,1.89541,1.89559,1.89541,1.89548,8000000.0
2007-03-13 07:31:00,1.89558,1.89573,1.89558,1.8957,7000000.0
2007-03-13 07:32:00,1.89589,1.89631,1.89589,1.89631,9000000.0
2007-03-13 07:33:00,1.89657,1.89736,1.89657,1.89736,8000000.0
2007-03-13 07:34:00,1.89741,1.89741,1.8968,1.89694,11000000.0
2007-03-13 07:35:00,1.89742,1.89742,1.89715,1.89715,8000000.0
2007-03-13 07:36:00,1.89737,1.89772,1.89737,1.89772,7000000.0
2007-03-13 07:37:00,1.89759,1.89759,1.89672,1.89672,7000000.0
2007-03-13 07:38:00,1.89676,1.89739,1.89673,1.8973,11000000.0
2007-03-13 07:39:00,1.89762,1.89777,1.89749,1.89764,7000000.0
2007-03-13 07:40:00,1.89755,1.89806,1.89755,1.89799,8000000.0
2007-03-13 07:41:00,1.89851,1.89913,1.89851,1.89913,9000000.0
2007-03-13 07:42:00,1.89942,1.8996,1.8994,1.89942,11000000.0
2007-03-13 07:43:00,1.89972,1.90012,1.8996,1.90004,7000000.0
2007-03-13 07:44:00,1.90061,1.9009,1.90048,1.90051,7000000.0
2007-03-13 07:45:00,1.90065,1.90065,1.90045,1.90057,7000000.0
2007-03-13 07:46:00,1.90047,1.90081,1.90047,1.90081,7000000.0
2007-03-13 07:47:00,1.90056,1.90166,1.90054,1.90166,7000000.0
2007-03-13 07:48:00,1.90187,1.90187,1.9013,1.9013,8000000.0
2007-03-13 07:49:00,1.90074,1.90074,1.89998,1.89998,8000000.0
2007-03-13 07:50:00,1.89995,1.89995,1.89963,1.89963,7000000.0
2007-03-13 07:51:00,1.89963,1.89963,1.8993,1.8996,8000000.0
2007-03-13 07:52:00,1.89983,1.90007,1.89974,1.89974,10000000.0
2007-03-13 07:53:00,1.89946,1.90006,1.89946,1.90006,11000000.0
2007-03-13 07:54:00,1.89998,1.90027,1.89998,1.90003,9000000.0
2007-03-13 07:55:00,1.90025,1.90057,1.90025,1.90052,9000000.0
2007-03-13 07:56:00,1.90064,1.90064,1.90033,1.90048,9000000.0
2007-03-13 07:57:00,1.90068,1.90086,1.90064,1.90064,7000000.0
2007-03-13 07:58:00,1.9004,1.9004,1.89987,1.90002,7000000.0
2007-03-13 07:59:00,1.8998,1.89986,1.89947,1.89961,7000000.0
2007-03-13 08:00:00,1.89924,1.89965,1.89924,1.89944,8000000.0
2007-03-13 08:01:00,1.89951,1.89951,1.89914,1.89943,10000000.0
2007-03-13 08:02:00,1.89947,1.89947,1.89908,1.89919,7000000.0
2007-03-13 08:03:00,1.89876,1.89905,1.89876,1.89905,8000000.0
2007-03-13 08:04:00,1.89905,1.89912,1.89894,1.899,8000000.0
2007-03-13 08:05:00,1.89913,1.89967,1.89913,1.89967,8000000.0
2007-03-13 08:06:00,1.90008,1.90023,1.90008,1.90017,6000000.0
2007-03-13 08:07:00,1.90067,1.90082,1.9006,1.90082,7000000.0
2007-03-13 08:08:00,1.90064,1.90064,1.90013,1.90028,7000000.0
2007-03-13 08:09:00,1.89946,1.8997,1.89867,1.89867,7000000.0
2007-03-13 08:10:00,1.90008,1.90023,1.89999,1.90013,7000000.0
2007-03-13 08:11:00,1.90016,1.90029,1.9001,1.90016,8000000.0
2007-03-13 08:12:00,1.8998,1.90029,1.89978,1.90029,9000000.0
2007-03-13 08:13:00,1.89962,1.90019,1.89962,1.90019,7000000.0
2007-03-13 08:14:00,1.90008,1.90039,1.90008,1.90039,9000000.0
2007-03-13 08:15:00,1.90033,1.90045,1.90019,1.90042,8000000.0
2007-03-13 08:16:00,1.90052,1.90082,1.90052,1.90075,11000000.0
2007-03-13 08:17:00,1.9006,1.9006,1.90044,1.90048,7000000.0
2007-03-13 08:18:00,1.90027,1.90028,1.89942,1.90028,9000000.0
2007-03-13 08:19:00,1.90008,1.9007,1.90008,1.9007,7000000.0
2007-03-13 08:20:00,1.90049,1.90072,1.90043,1.90069,8000000.0
2007-03-13 08:21:00,1.90093,1.90103,1.9009,1.9009,8000000.0
2007-03-13 08:22:00,1.90061,1.90077,1.90049,1.90066,8000000.0
2007-03-13 08:23:00,1.90063,1.90063,1.90019,1.90024,7000000.0
2007-03-13 08:24:00,1.90045,1.90045,1.90027,1.90029,7000000.0
2007-03-13 08:25:00,1.90022,1.90035,1.90012,1.90012,8000000.0
2007-03-13 08:26:00,1.90011,1.90041,1.90011,1.90015,7000000.0
2007-03-13 08:27:00,1.90054,1.90062,1.90043,1.90055,10000000.0
2007-03-13 08:28:00,1.90093,1.90111,1.90083,1.90083,7000000.0
2007-03-13 08:29:00,1.90093,1.90093,1.90059,1.90066,10000000.0
2007-03-13 08:30:00,1.90071,1.90094,1.90064,1.90084,7000000.0
2007-03-13 08:31:00,1.90099,1.90151,1.90099,1.90109,10000000.0
2007-03-13 08:32:00,1.90129,1.90138,1.90105,1.90105,8000000.0
2007-03-13 08:33:00,1.90081,1.90093,1.90081,1.90083,7000000.0
2007-03-13 08:34:00,1.90082,1.90082,1.89998,1.89998,9000000.0
2007-03-13 08:35:00,1.89967,1.9003,1.89967,1.9003,9000000.0
2007-03-13 08:36:00,1.90051,1.90051,1.90027,1.90048,8000000.0
2007-03-13 08:37:00,1.90068,1.90089,1.90056,1.90089,9000000.0
2007-03-13 08:38:00,1.90065,1.90069,1.9002,1.90044,10000000.0
2007-03-13 08:39:00,1.89974,1.89981,1.89957,1.89957,11000000.0
2007-03-13 08:40:00,1.89962,1.89987,1.89961,1.89975,8000000.0
2007-03-13 08:41:00,1.89826,1.89826,1.89786,1.89786,11000000.0
2007-03-13 08:42:00,1.89967,1.89983,1.89946,1.89983,10000000.0
2007-03-13 08:43:00,1.89976,1.89998,1.89967,1.89967,8000000.0
2007-03-13 08:44:00,1.89948,1.89961,1.89917,1.89917,10000000.0
2007-03-13 08:45:00,1.89868,1.89892,1.89853,1.89853,8000000.0
2007-03-13 08:46:00,1.89888,1.89946,1.89796,1.89934,8000000.0
2007-03-13 08:47:00,1.89895,1.89934,1.89895,1.89934,7000000.0
2007-03-13 08:48:00,1.89942,1.89942,1.89899,1.89899,8000000.0
2007-03-13 08:49:00,1.89881,1.89881,1.89788,1.89788,11000000.0
2007-03-13 08:50:00,1.89923,1.89937,1.89918,1.89937,7000000.0
2007-03-13 08:51:00,1.89942,1.89942,1.89882,1.89882,8000000.0
2007-03-13 08:52:00,1.89934,1.89937,1.89897,1.89905,9000000.0
2007-03-13 08:53:00,1.89891,1.89891,1.89811,1.89851,8000000.0
2007-03-13 08:54:00,1.89845,1.89925,1.89845,1.89917,8000000.0
2007-03-13 08:55:00,1.89884,1.89884,1.89854,1.89857,8000000.0
2007-03-13 08:56:00,1.89847,1.89851,1.89838,1.89846,7000000.0
2007-03-13 08:57:00,1.8985,1.89868,1.89849,1.89867,8000000.0
2007-03-13 08:58:00,1.89854,1.89854,1.89829,1.89829,7000000.0
2007-03-13 08:59:00,1.89854,1.89883,1.89854,1.89883,7000000.0
2007-03-13 09:00:00,1.89908,1.89961,1.89908,1.89938,8000000.0
2007-03-13 09:01:00,1.89941,1.89946,1.89924,1.89924,9000000.0
2007-03-13 09:02:00,1.89913,1.89928,1.89879,1.89879,10000000.0
2007-03-13 09:03:00,1.89896,1.89939,1.89896,1.89934,7000000.0
2007-03-13 09:04:00,1.89934,1.89941,1.89888,1.89941,7000000.0
2007-03-13 09:05:00,1.8991,1.89941,1.8991,1.89932,7000000.0
2007-03-13 09:06:00,1.89948,1.89986,1.89948,1.89969,11000000.0
2007-03-13 09:07:00,1.89984,1.90017,1.89984,1.89984,8000000.0
2007-03-13 09:08:00,1.89982,1.89996,1.8998,1.89981,7000000.0
2007-03-13 09:09:00,1.89935,1.89946,1.89921,1.89933,11000000.0
2007-03-13 09:10:00,1.89911,1.89919,1.89898,1.89917,7000000.0
2007-03-13 09:11:00,1.89914,1.89914,1.89884,1.899,9000000.0
2007-03-13 09:12:00,1.89882,1.89959,1.89882,1.89959,8000000.0
2007-03-13 09:13:00,1.89955,1.89955,1.8992,1.89943,9000000.0
2007-03-13 09:14:00,1.89952,1.90031,1.89942,1.90031,11000000.0
2007-03-13 09:15:00,1.90054,1.90054,1.89947,1.89947,7000000.0
2007-03-13 09:16:00,1.8998,1.90039,1.8998,1.90039,8000000.0
2007-03-13 09:17:00,1.90062,1.90116,1.90062,1.90078,11000000.0
2007-03-13 09:18:00,1.90021,1.90021,1.89955,1.89955,8000000.0
2007-03-13 09:19:00,1.89864,1.89864,1.89834,1.89842,7000000.0
2007-03-13 09:20:00,1.89827,1.89827,1.89807,1.89814,7000000.0
2007-03-13 09:21:00,1.89799,1.89813,1.89792,1.89802,8000000.0
2007-03-13 09:22:00,1.89811,1.89833,1.89811,1.89833,8000000.0
2007-03-13 09:23:00,1.89837,1.89853,1.89827,1.89827,7000000.0
2007-03-13 09:24:00,1.8982,1.89863,1.8982,1.89854,8000000.0
2007-03-13 09:25:00,1.89893,1.89908,1.89893,1.89897,7000000.0
2007-03-13 09:26:00,1.89905,1.89905,1.8983,1.89842,11000000.0
2007-03-13 09:27:00,1.89843,1.89885,1.89843,1.89857,11000000.0
2007-03-13 09:28:00,1.8978,1.8978,1.89754,1.8977,9000000.0
2007-03-13 09:29:00,1.89784,1.89824,1.89784,1.89816,8000000.0
2007-03-13 09:30:00,1.89832,1.89832,1.89776,1.89784,7000000.0
2007-03-13 09:31:00,1.89754,1.89779,1.89754,1.89774,7000000.0
2007-03-13 09:32:00,1.89792,1.89792,1.89734,1.89734,7000000.0
2007-03-13 09:33:00,1.89756,1.89788,1.89756,1.89788,8000000.0
2007-03-13 09:34:00,1.89815,1.89836,1.89815,1.89836,7000000.0
2007-03-13 09:35:00,1.89787,1.89794,1.89741,1.89741,10000000.0
2007-03-13 09:36:00,1.89834,1.89867,1.89834,1.89867,8000000.0
2007-03-13 09:37:00,1.89882,1.89891,1.89834,1.89891,11000000.0
2007-03-13 09:38:00,1.89903,1.89928,1.89729,1.89902,11000000.0
2007-03-13 09:39:00,1.8986,1.89861,1.89847,1.8985,7000000.0
2007-03-13 09:40:00,1.8984,1.8984,1.89814,1.89818,9000000.0
2007-03-13 09:41:00,1.89834,1.89858,1.89824,1.89858,8000000.0
2007-03-13 09:42:00,1.89866,1.89866,1.89842,1.89849,10000000.0
2007-03-13 09:43:00,1.8992,1.89957,1.89917,1.89945,11000000.0
2007-03-13 09:44:00,1.89924,1.89924,1.89899,1.89909,8000000.0
2007-03-13 09:45:00,1.8992,1.8992,1.89882,1.89889,7000000.0
2007-03-13 09:46:00,1.89886,1.89901,1.89837,1.89901,11000000.0
2007-03-13 09:47:00,1.89902,1.8992,1.89898,1.8992,9000000.0
2007-03-13 09:48:00,1.89912,1.89917,1.89906,1.89906,7000000.0
2007-03-13 09:49:00,1.89892,1.89908,1.89889,1.89899,11000000.0
2007-03-13 09:50:00,1.89924,1.89944,1.89907,1.89944,8000000.0
2007-03-13 09:51:00,1.89971,1.90118,1.89971,1.90118,8000000.0
2007-03-13 09:52:00,1.90107,1.90126,1.90085,1.90085,8000000.0
2007-03-13 09:53:00,1.90032,1.90036,1.89992,1.89992,10000000.0
2007-03-13 09:54:00,1.90018,1.90035,1.89991,1.89991,10000000.0
2007-03-13 09:55:00,1.90002,1.90022,1.89983,1.90022,8000000.0
2007-03-13 09:56:00,1.90022,1.90044,1.90001,1.9001,10000000.0
2007-03-13 09:57:00,1.89989,1.90032,1.89989,1.90032,8000000.0
2007-03-13 09:58:00,1.9,1.90006,1.89978,1.90006,8000000.0
2007-03-13 09:59:00,1.90025,1.90045,1.90022,1.90031,10000000.0
2007-03-13 10:00:00,1.90042,1.90088,1.90042,1.90088,10000000.0
2007-03-13 10:01:00,1.90097,1.90097,1.90036,1.90036,10000000.0
2007-03-13 10:02:00,1.9005,1.90077,1.90031,1.90077,10000000.0
2007-03-13 10:03:00,1.90064,1.90104,1.90064,1.90099,7000000.0
2007-03-13 10:04:00,1.90074,1.90203,1.90074,1.90203,7000000.0
2007-03-13 10:05:00,1.90203,1.90265,1.90203,1.90232,11000000.0
2007-03-13 10:06:00,1.9024,1.90247,1.90179,1.90179,7000000.0
2007-03-13 10:07:00,1.90161,1.90182,1.90144,1.90174,7000000.0
2007-03-13 10:08:00,1.90175,1.90176,1.90148,1.90176,7000000.0
2007-03-13 10:09:00,1.9016,1.9016,1.90125,1.90129,7000000.0
2007-03-13 10:10:00,1.90145,1.9019,1.90133,1.90133,7000000.0
2007-03-13 10:11:00,1.90158,1.90166,1.9015,1.90154,7000000.0
2007-03-13 10:12:00,1.90122,1.90122,1.90073,1.90092,8000000.0
2007-03-13 10:13:00,1.90068,1.90068,1.90033,1.90033,8000000.0
2007-03-13 10:14:00,1.90052,1.90081,1.90052,1.90073,7000000.0
2007-03-13 10:15:00,1.90065,1.90118,1.90065,1.90081,10000000.0
2007-03-13 10:16:00,1.90073,1.90073,1.90038,1.90038,7000000.0
2007-03-13 10:17:00,1.90056,1.90056,1.90023,1.90034,11000000.0
2007-03-13 10:18:00,1.90004,1.90019,1.90003,1.90008,8000000.0
2007-03-13 10:19:00,1.90027,1.9004,1.90027,1.90035,9000000.0
2007-03-13 10:20:00,1.90033,1.90033,1.90013,1.90026,7000000.0
2007-03-13 10:21:00,1.89974,1.9004,1.89974,1.90024,8000000.0
2007-03-13 10:22:00,1.89993,1.90003,1.8999,1.90003,7000000.0
2007-03-13 10:23:00,1.89995,1.90025,1.89995,1.90024,7000000.0
2007-03-13 10:24:00,1.90036,1.90053,1.90027,1.90053,7000000.0
2007-03-13 10:25:00,1.90045,1.90056,1.90034,1.90055,9000000.0
2007-03-13 10:26:00,1.90057,1.90057,1.90025,1.90036,11000000.0
2007-03-13 10:27:00,1.90042,1.90083,1.90042,1.90072,8000000.0
2007-03-13 10:28:00,1.90033,1.90059,1.90029,1.90059,9000000.0
2007-03-13 10:29:00,1.90082,1.90088,1.90049,1.90049,8000000.0
2007-03-13 10:30:00,1.90029,1.90078,1.90029,1.90029,8000000.0
2007-03-13 10:31:00,1.90046,1.90068,1.90041,1.90065,7000000.0
2007-03-13 10:32:00,1.90058,1.90067,1.9005,1.90067,9000000.0
2007-03-13 10:33:00,1.90062,1.90066,1.90043,1.90066,7000000.0
2007-03-13 10:34:00,1.90059,1.90073,1.90053,1.90073,7000000.0
2007-03-13 10:35:00,1.90073,1.90088,1.90062,1.90088,7000000.0
2007-03-13 10:36:00,1.90061,1.90063,1.90039,1.90053,8000000.0
2007-03-13 10:37:00,1.90042,1.90042,1.90026,1.90026,8000000.0
2007-03-13 10:38:00,1.89983,1.90003,1.89972,1.89972,10000000.0
2007-03-13 10:39:00,1.89978,1.89978,1.8995,1.8995,8000000.0
2007-03-13 10:40:00,1.89981,1.89983,1.89933,1.89933,7000000.0
2007-03-13 10:41:00,1.89912,1.89923,1.89894,1.89894,9000000.0
2007-03-13 10:42:00,1.89907,1.89907,1.8989,1.89891,7000000.0
2007-03-13 10:43:00,1.89886,1.89897,1.89859,1.89897,10000000.0
2007-03-13 10:44:00,1.89896,1.89963,1.89896,1.89963,7000000.0
2007-03-13 10:45:00,1.89921,1.89922,1.89903,1.89912,8000000.0
2007-03-13 10:46:00,1.8991,1.89929,1.8991,1.89929,8000000.0
2007-03-13 10:47:00,1.89929,1.8994,1.89896,1.89923,7000000.0
2007-03-13 10:48:00,1.89947,1.89969,1.89947,1.8996,8000000.0
2007-03-13 10:49:00,1.89949,1.89951,1.89929,1.89951,9000000.0
2007-03-13 10:50:00,1.89952,1.89963,1.89944,1.89963,8000000.0
2007-03-13 10:51:00,1.89945,1.89945,1.89878,1.89878,9000000.0
2007-03-13 10:52:00,1.89871,1.89896,1.89863,1.89896,8000000.0
2007-03-13 10:53:00,1.89891,1.89894,1.89883,1.89883,9000000.0
2007-03-13 10:54:00,1.89893,1.89893,1.89863,1.89863,10000000.0
2007-03-13 10:55:00,1.8987,1.89907,1.8987,1.89907,7000000.0
2007-03-13 10:56:00,1.89866,1.89893,1.89665,1.89893,7000000.0
2007-03-13 10:57:00,1.89926,1.89932,1.8989,1.8989,8000000.0
2007-03-13 10:58:00,1.89887,1.89888,1.89862,1.89862,7000000.0
2007-03-13 10:59:00,1.89829,1.89839,1.89806,1.89826,11000000.0
2007-03-13 11:00:00,1.89827,1.89837,1.89687,1.89687,7000000.0
2007-03-13 11:01:00,1.89746,1.89808,1.89687,1.89808,8000000.0
2007-03-13 11:02:00,1.89838,1.89839,1.89831,1.89835,7000000.0
2007-03-13 11:03:00,1.89832,1.89842,1.89832,1.89842,11000000.0
2007-03-13 11:04:00,1.89848,1.89871,1.89832,1.89832,11000000.0
2007-03-13 11:05:00,1.89833,1.8984,1.89788,1.89792,7000000.0
2007-03-13 11:06:00,1.89762,1.89762,1.8966,1.8966,8000000.0
2007-03-13 11:07:00,1.89609,1.89609,1.89545,1.89545,7000000.0
2007-03-13 11:08:00,1.89542,1.89586,1.89542,1.8956,9000000.0
2007-03-13 11:09:00,1.8956,1.89589,1.8956,1.89589,8000000.0
2007-03-13 11:10:00,1.89549,1.89549,1.89496,1.89504,8000000.0
2007-03-13 11:11:00,1.89467,1.89482,1.89449,1.89481,10000000.0
2007-03-13 11:12:00,1.89487,1.89512,1.89487,1.89512,7000000.0
2007-03-13 11:13:00,1.8949,1.89511,1.89463,1.89511,11000000.0
2007-03-13 11:14:00,1.8944,1.89483,1.89406,1.89476,11000000.0
2007-03-13 11:15:00,1.89516,1.89538,1.89516,1.89528,7000000.0
2007-03-13 11:16:00,1.89536,1.89536,1.89516,1.89516,7000000.0
2007-03-13 11:17:00,1.89481,1.89496,1.89451,1.89488,7000000.0
2007-03-13 11:18:00,1.89515,1.89515,1.89489,1.8951,10000000.0
2007-03-13 11:19:00,1.89499,1.89499,1.89442,1.89445,11000000.0
2007-03-13 11:20:00,1.89424,1.89424,1.89386,1.89407,8000000.0
2007-03-13 11:21:00,1.89402,1.89402,1.89375,1.89381,7000000.0
2007-03-13 11:22:00,1.8934,1.89372,1.893,1.89372,8000000.0
2007-03-13 11:23:00,1.89429,1.89495,1.89429,1.89495,8000000.0
2007-03-13 11:24:00,1.89525,1.89525,1.89499,1.89502,7000000.0
2007-03-13 11:25:00,1.89501,1.89503,1.89492,1.89493,8000000.0
2007-03-13 11:26:00,1.89526,1.89591,1.89526,1.89591,11000000.0
2007-03-13 11:27:00,1.89599,1.89602,1.89578,1.89602,8000000.0
2007-03-13 11:28:00,1.89559,1.89571,1.89478,1.89486,7000000.0
2007-03-13 11:29:00,1.89555,1.89555,1.89533,1.89553,8000000.0
2007-03-13 11:30:00,1.89557,1.89572,1.89557,1.89561,7000000.0
2007-03-13 11:31:00,1.89537,1.89541,1.89526,1.89531,11000000.0
2007-03-13 11:32:00,1.89539,1.89543,1.89535,1.89539,11000000.0
2007-03-13 11:33:00,1.89541,1.89602,1.89524,1.89602,7000000.0
2007-03-13 11:34:00,1.8959,1.89602,1.89575,1.89598,7000000.0
2007-03-13 11:35:00,1.89565,1.896,1.89565,1.896,10000000.0
2007-03-13 11:36:00,1.89562,1.89565,1.89544,1.89544,8000000.0
2007-03-13 11:37:00,1.89517,1.89562,1.89517,1.89562,8000000.0
2007-03-13 11:38:00,1.89569,1.8957,1.89558,1.8957,9000000.0
2007-03-13 11:39:00,1.89547,1.89554,1.89545,1.89545,9000000.0
2007-03-13 11:40:00,1.89534,1.89534,1.89501,1.89509,11000000.0
2007-03-13 11:41:00,1.89485,1.89485,1.89402,1.89441,11000000.0
2007-03-13 11:42:00,1.89459,1.89459,1.89377,1.89435,11000000.0
2007-03-13 11:43:00,1.89412,1.89412,1.89374,1.89374,7000000.0
2007-03-13 11:44:00,1.89383,1.89422,1.89383,1.89422,7000000.0
2007-03-13 11:45:00,1.89454,1.89463,1.89435,1.89435,11000000.0
2007-03-13 11:46:00,1.89431,1.89431,1.89402,1.89402,7000000.0
2007-03-13 11:47:00,1.89402,1.8943,1.89402,1.89424,9000000.0
2007-03-13 11:48:00,1.8943,1.89433,1.89402,1.89413,10000000.0
2007-03-13 11:49:00,1.8941,1.89431,1.89404,1.89404,7000000.0
2007-03-13 11:50:00,1.89387,1.89393,1.89368,1.89389,7000000.0
2007-03-13 11:51:00,1.89393,1.89393,1.89349,1.89368,8000000.0
2007-03-13 11:52:00,1.89374,1.89392,1.89374,1.89379,10000000.0
2007-03-13 11:53:00,1.89375,1.89378,1.89361,1.89367,10000000.0
2007-03-13 11:54:00,1.89365,1.89384,1.89364,1.89384,9000000.0
2007-03-13 11:55:00,1.89379,1.89387,1.89379,1.89382,8000000.0
2007-03-13 11:56:00,1.89374,1.89385,1.8937,1.89385,11000000.0
2007-03-13 11:57:00,1.89381,1.89409,1.89358,1.89409,8000000.0
2007-03-13 11:58:00,1.89403,1.89412,1.89395,1.89412,9000000.0
2007-03-13 11:59:00,1.89378,1.89378,1.89362,1.89369,7000000.0
2007-03-13 12:00:00,1.8946,1.89507,1.8946,1.89497,7000000.0
2007-03-13 12:01:00,1.89515,1.89517,1.89482,1.89482,10000000.0
2007-03-13 12:02:00,1.89512,1.89512,1.89478,1.89478,10000000.0
2007-03-13 12:03:00,1.895,1.89523,1.895,1.8952,7000000.0
2007-03-13 12:04:00,1.89554,1.89554,1.8952,1.89522,9000000.0
2007-03-13 12:05:00,1.8952,1.8955,1.89519,1.8955,11000000.0
2007-03-13 12:06:00,1.89563,1.896,1.89559,1.89578,7000000.0
2007-03-13 12:07:00,1.89571,1.8959,1.89571,1.89575,7000000.0
2007-03-13 12:08:00,1.8956,1.8956,1.8953,1.89545,9000000.0
2007-03-13 12:09:00,1.89558,1.89569,1.89533,1.89533,8000000.0
2007-03-13 12:10:00,1.89555,1.89562,1.89541,1.89544,8000000.0
2007-03-13 12:11:00,1.89544,1.89568,1.89544,1.89568,7000000.0
2007-03-13 12:12:00,1.89568,1.8959,1.89566,1.89566,7000000.0
2007-03-13 12:13:00,1.89536,1.89536,1.89483,1.89502,10000000.0
2007-03-13 12:14:00,1.8951,1.8951,1.89463,1.89463,8000000.0
2007-03-13 12:15:00,1.89401,1.89405,1.89376,1.8939,8000000.0
2007-03-13 12:16:00,1.8938,1.89482,1.8938,1.89482,8000000.0
2007-03-13 12:17:00,1.89514,1.89517,1.89504,1.89504,8000000.0
2007-03-13 12:18:00,1.89498,1.89507,1.89492,1.89501,11000000.0
2007-03-13 12:19:00,1.89484,1.89523,1.89484,1.89523,9000000.0
2007-03-13 12:20:00,1.89522,1.8955,1.89509,1.8955,10000000.0
2007-03-13 12:21:00,1.8953,1.8954,1.89343,1.89343,7000000.0
2007-03-13 12:22:00,1.89509,1.89537,1.89509,1.89537,8000000.0
2007-03-13 12:23:00,1.89529,1.89545,1.89524,1.89524,7000000.0
2007-03-13 12:24:00,1.89529,1.89552,1.89529,1.89552,7000000.0
2007-03-13 12:25:00,1.89561,1.89561,1.89543,1.89554,9000000.0
2007-03-13 12:26:00,1.89547,1.89552,1.89526,1.89526,8000000.0
2007-03-13 12:27:00,1.8952,1.8953,1.8951,1.89519,10000000.0
2007-03-13 12:28:00,1.89527,1.8958,1.8952,1.8958,9000000.0
2007-03-13 12:29:00,1.89591,1.89594,1.89578,1.89593,9000000.0
2007-03-13 12:30:00,1.89567,1.89573,1.89545,1.89561,7000000.0
2007-03-13 12:31:00,1.89567,1.89599,1.89567,1.89599,11000000.0
2007-03-13 12:32:00,1.89538,1.89538,1.89517,1.89517,7000000.0
2007-03-13 12:33:00,1.89532,1.89566,1.89532,1.89548,7000000.0
2007-03-13 12:34:00,1.89551,1.89573,1.89551,1.89552,7000000.0
2007-03-13 12:35:00,1.89555,1.89573,1.89555,1.8957,8000000.0
2007-03-13 12:36:00,1.89579,1.89582,1.8957,1.89573,8000000.0
2007-03-13 12:37:00,1.89533,1.89571,1.89533,1.89571,9000000.0
2007-03-13 12:38:00,1.8959,1.89606,1.89578,1.896,8000000.0
2007-03-13 12:39:00,1.89592,1.89615,1.89592,1.8961,9000000.0
2007-03-13 12:40:00,1.89622,1.89639,1.89619,1.8963,7000000.0
2007-03-13 12:41:00,1.89627,1.89627,1.89593,1.89598,8000000.0
2007-03-13 12:42:00,1.8958,1.89625,1.8958,1.89625,9000000.0
2007-03-13 12:43:00,1.89629,1.89638,1.89609,1.89609,9000000.0
2007-03-13 12:44:00,1.89642,1.89665,1.89623,1.89665,8000000.0
2007-03-13 12:45:00,1.89623,1.89658,1.89599,1.89655,10000000.0
2007-03-13 12:46:00,1.89649,1.89649,1.89612,1.89612,9000000.0
2007-03-13 12:47:00,1.89593,1.89609,1.89547,1.89609,10000000.0
2007-03-13 12:48:00,1.89598,1.89624,1.89598,1.89624,11000000.0
2007-03-13 12:49:00,1.89615,1.89615,1.89595,1.89595,7000000.0
2007-03-13 12:50:00,1.89604,1.8961,1.89583,1.89589,7000000.0
2007-03-13 12:51:00,1.89585,1.89585,1.89556,1.89556,8000000.0
2007-03-13 12:52:00,1.89565,1.89565,1.89527,1.89558,11000000.0
2007-03-13 12:53:00,1.89574,1.89622,1.89574,1.89619,8000000.0
2007-03-13 12:54:00,1.89627,1.89627,1.896,1.896,7000000.0
2007-03-13 12:55:00,1.89654,1.8968,1.89654,1.89676,8000000.0
2007-03-13 12:56:00,1.89682,1.89725,1.89682,1.89725,7000000.0
2007-03-13 12:57:00,1.89737,1.89737,1.89711,1.89718,7000000.0
2007-03-13 12:58:00,1.89713,1.89716,1.8966,1.8966,8000000.0
2007-03-13 12:59:00,1.89615,1.89615,1.89545,1.89547,7000000.0
2007-03-13 13:00:00,1.89548,1.89561,1.89532,1.89561,8000000.0
2007-03-13 13:01:00,1.89549,1.89689,1.89549,1.89689,8000000.0
2007-03-13 13:02:00,1.89726,1.89744,1.89685,1.89744,7000000.0
2007-03-13 13:03:00,1.89754,1.89843,1.89754,1.89843,8000000.0
2007-03-13 13:04:00,1.89834,1.89864,1.89826,1.89864,7000000.0
2007-03-13 13:05:00,1.89881,1.89909,1.89881,1.89892,8000000.0
2007-03-13 13:06:00,1.89905,1.89975,1.89905,1.89975,7000000.0
2007-03-13 13:07:00,1.90019,1.90032,1.90018,1.9003,7000000.0
2007-03-13 13:08:00,1.89984,1.89984,1.8992,1.89936,10000000.0
2007-03-13 13:09:00,1.89983,1.89989,1.89917,1.89917,7000000.0
2007-03-13 13:10:00,1.89907,1.89957,1.89907,1.89955,9000000.0
2007-03-13 13:11:00,1.89942,1.89958,1.89924,1.89942,8000000.0
2007-03-13 13:12:00,1.89909,1.89939,1.89894,1.89939,8000000.0
2007-03-13 13:13:00,1.89976,1.89994,1.89976,1.89981,9000000.0
2007-03-13 13:14:00,1.90003,1.90034,1.8999,1.90028,7000000.0
2007-03-13 13:15:00,1.90048,1.90059,1.90041,1.90059,8000000.0
2007-03-13 13:16:00,1.90066,1.90072,1.90042,1.90064,8000000.0
2007-03-13 13:17:00,1.90073,1.90111,1.90073,1.90099,9000000.0
2007-03-13 13:18:00,1.90119,1.90123,1.90106,1.90108,10000000.0
2007-03-13 13:19:00,1.90094,1.90128,1.90065,1.90128,8000000.0
2007-03-13 13:20:00,1.90162,1.90194,1.90162,1.90194,8000000.0
2007-03-13 13:21:00,1.90205,1.90205,1.90119,1.90119,7000000.0
2007-03-13 13:22:00,1.90107,1.90113,1.90078,1.90111,11000000.0
2007-03-13 13:23:00,1.90078,1.90078,1.90063,1.90063,8000000.0
2007-03-13 13:24:00,1.90067,1.90134,1.90067,1.90134,7000000.0
2007-03-13 13:25:00,1.90115,1.90115,1.90078,1.90084,11000000.0
2007-03-13 13:26:00,1.90051,1.90063,1.89974,1.89996,10000000.0
2007-03-13 13:27:00,1.90073,1.90073,1.90011,1.90011,8000000.0
2007-03-13 13:28:00,1.89969,1.9,1.89969,1.9,21000000.0
2007-03-13 13:29:00,1.90021,1.90039,1.90002,1.90039,17000000.0
2007-03-13 13:30:00,1.90012,1.90026,1.90011,1.90026,7000000.0
2007-03-13 13:31:00,1.90032,1.90037,1.9002,1.9002,9000000.0
2007-03-13 13:32:00,1.90057,1.90075,1.90043,1.90075,14000000.0
2007-03-13 13:33:00,1.90077,1.90077,1.90032,1.90032,14000000.0
2007-03-13 13:34:00,1.90026,1.90073,1.90026,1.90073,31000000.0
2007-03-13 13:35:00,1.90074,1.9008,1.90074,1.90077,17000000.0
2007-03-13 13:36:00,1.9008,1.9008,1.90054,1.90054,24000000.0
2007-03-13 13:37:00,1.90043,1.90062,1.90043,1.90046,10000000.0
2007-03-13 13:38:00,1.9005,1.90057,1.90026,1.90033,18000000.0
2007-03-13 13:39:00,1.90047,1.90063,1.90038,1.90049,15000000.0
2007-03-13 13:40:00,1.90056,1.90073,1.90052,1.90067,29000000.0
2007-03-13 13:41:00,1.90087,1.90099,1.90072,1.90076,13000000.0
2007-03-13 13:42:00,1.90105,1.90114,1.90089,1.90114,9000000.0
2007-03-13 13:43:00,1.90094,1.90118,1.90094,1.90109,10000000.0
2007-03-13 13:44:00,1.90097,1.90097,1.90066,1.90072,26000000.0
2007-03-13 13:45:00,1.9005,1.9007,1.90039,1.9007,22000000.0
2007-03-13 13:46:00,1.90056,1.90065,1.90049,1.90055,19000000.0
2007-03-13 13:47:00,1.90038,1.90061,1.90036,1.90036,17000000.0
2007-03-13 13:48:00,1.90032,1.90069,1.90032,1.90069,22000000.0
2007-03-13 13:49:00,1.90045,1.90045,1.9,1.90025,24000000.0
2007-03-13 13:50:00,1.90039,1.90097,1.90039,1.90095,15000000.0
2007-03-13 13:51:00,1.9011,1.90125,1.9011,1.90118,22000000.0
2007-03-13 13:52:00,1.90116,1.90117,1.90088,1.901,32000000.0
2007-03-13 13:53:00,1.90028,1.90084,1.89986,1.89994,28000000.0
2007-03-13 13:54:00,1.90107,1.90107,1.90098,1.90099,31000000.0
2007-03-13 13:55:00,1.90096,1.90096,1.90073,1.90073,20000000.0
2007-03-13 13:56:00,1.90057,1.90057,1.90007,1.90026,24000000.0
2007-03-13 13:57:00,1.90013,1.90013,1.89962,1.89984,34000000.0
2007-03-13 13:58:00,1.89969,1.89969,1.8985,1.8985,16000000.0
2007-03-13 13:59:00,1.89802,1.89802,1.89739,1.89747,30000000.0
2007-03-13 14:00:00,1.89765,1.89786,1.89755,1.89766,39000000.0
2007-03-13 14:01:00,1.89772,1.89772,1.89754,1.89754,30000000.0
2007-03-13 14:02:00,1.89758,1.89762,1.89756,1.89762,19000000.0
2007-03-13 14:03:00,1.89747,1.89747,1.89649,1.89711,23000000.0
2007-03-13 14:04:00,1.89705,1.8971,1.89693,1.89701,33000000.0
2007-03-13 14:05:00,1.89716,1.89722,1.89691,1.89691,28000000.0
2007-03-13 14:06:00,1.89696,1.89772,1.89579,1.89579,31000000.0
2007-03-13 14:07:00,1.89374,1.89433,1.89374,1.89431,31000000.0
2007-03-13 14:08:00,1.8941,1.89462,1.8941,1.89462,27000000.0
2007-03-13 14:09:00,1.89472,1.89482,1.89466,1.89477,27000000.0
2007-03-13 14:10:00,1.89499,1.89556,1.89499,1.89556,24000000.0
2007-03-13 14:11:00,1.89569,1.8958,1.89558,1.8958,21000000.0
2007-03-13 14:12:00,1.89555,1.89602,1.89555,1.89579,22000000.0
2007-03-13 14:13:00,1.89584,1.89592,1.89551,1.89554,13000000.0
2007-03-13 14:14:00,1.89515,1.89572,1.89515,1.89571,21000000.0
2007-03-13 14:15:00,1.89566,1.896,1.89566,1.89584,25000000.0
2007-03-13 14:16:00,1.8962,1.89686,1.8962,1.89664,26000000.0
2007-03-13 14:17:00,1.89717,1.89733,1.89717,1.89732,32000000.0
2007-03-13 14:18:00,1.89737,1.89737,1.89698,1.89698,27000000.0
2007-03-13 14:19:00,1.89698,1.89711,1.89697,1.89698,35000000.0
2007-03-13 14:20:00,1.89687,1.89687,1.89583,1.89583,32000000.0
2007-03-13 14:21:00,1.8951,1.8951,1.89465,1.89465,39000000.0
2007-03-13 14:22:00,1.89455,1.89455,1.89426,1.89426,22000000.0
2007-03-13 14:23:00,1.89438,1.89503,1.89438,1.89503,40000000.0
2007-03-13 14:24:00,1.89504,1.8954,1.89504,1.8954,10000000.0
2007-03-13 14:25:00,1.8955,1.89569,1.89545,1.89569,35000000.0
2007-03-13 14:26:00,1.89594,1.89594,1.89559,1.89559,18000000.0
2007-03-13 14:27:00,1.89562,1.8957,1.89514,1.89517,28000000.0
2007-03-13 14:28:00,1.89506,1.89533,1.89503,1.89513,21000000.0
2007-03-13 14:29:00,1.89504,1.89534,1.89478,1.89492,16000000.0
2007-03-13 14:30:00,1.89513,1.89564,1.89513,1.89564,25000000.0
2007-03-13 14:31:00,1.8972,1.89806,1.8972,1.89806,26000000.0
2007-03-13 14:32:00,1.89809,1.89841,1.8979,1.89823,32000000.0
2007-03-13 14:33:00,1.8985,1.8992,1.8985,1.8992,20000000.0
2007-03-13 14:34:00,1.89908,1.89969,1.89908,1.89949,25000000.0
2007-03-13 14:35:00,1.89922,1.89938,1.89902,1.89902,23000000.0
2007-03-13 14:36:00,1.89861,1.89861,1.89765,1.89765,11000000.0
2007-03-13 14:37:00,1.89726,1.89726,1.89617,1.89684,41000000.0
2007-03-13 14:38:00,1.8969,1.8969,1.89655,1.89667,54000000.0
2007-03-13 14:39:00,1.89668,1.89671,1.89661,1.89663,36000000.0
2007-03-13 14:40:00,1.89635,1.89641,1.89629,1.89629,36000000.0
2007-03-13 14:41:00,1.89663,1.89695,1.89663,1.89695,41000000.0
2007-03-13 14:42:00,1.89703,1.89745,1.89703,1.89745,19000000.0
2007-03-13 14:43:00,1.89771,1.89777,1.89756,1.89756,20000000.0
2007-03-13 14:44:00,1.89728,1.89728,1.89634,1.89644,25000000.0
2007-03-13 14:45:00,1.89654,1.8978,1.89654,1.8978,33000000.0
2007-03-13 14:46:00,1.89788,1.89788,1.89741,1.89772,11000000.0
2007-03-13 14:47:00,1.89801,1.8981,1.89801,1.89806,7000000.0
2007-03-13 14:48:00,1.89801,1.89806,1.89792,1.89806,21000000.0
2007-03-13 14:49:00,1.8977,1.89884,1.8977,1.89884,32000000.0
2007-03-13 14:50:00,1.89921,1.89921,1.89909,1.89909,33000000.0
2007-03-13 14:51:00,1.89902,1.89902,1.89855,1.89855,37000000.0
2007-03-13 14:52:00,1.89858,1.8987,1.89795,1.89795,17000000.0
2007-03-13 14:53:00,1.89797,1.89822,1.89797,1.89822,22000000.0
2007-03-13 14:54:00,1.89826,1.89826,1.89813,1.89813,17000000.0
2007-03-13 14:55:00,1.89801,1.89806,1.89784,1.89806,7000000.0
2007-03-13 14:56:00,1.89822,1.8986,1.89822,1.89829,21000000.0
2007-03-13 14:57:00,1.89829,1.89839,1.89795,1.89795,12000000.0
2007-03-13 14:58:00,1.89811,1.89869,1.89811,1.89852,31000000.0
2007-03-13 14:59:00,1.89851,1.89891,1.89851,1.89891,20000000.0
2007-03-13 15:00:00,1.89894,1.89963,1.89894,1.89963,32000000.0
2007-03-13 15:01:00,1.9003,1.9003,1.90005,1.90007,14000000.0
2007-03-13 15:02:00,1.90006,1.90022,1.89967,1.89967,26000000.0
2007-03-13 15:03:00,1.89987,1.90021,1.89987,1.90018,30000000.0
2007-03-13 15:04:00,1.90046,1.90049,1.90025,1.90032,29000000.0
2007-03-13 15:05:00,1.90023,1.90025,1.89992,1.89992,28000000.0
2007-03-13 15:06:00,1.89969,1.89983,1.89961,1.89983,16000000.0
2007-03-13 15:07:00,1.89973,1.89973,1.89868,1.89868,26000000.0
2007-03-13 15:08:00,1.89855,1.89965,1.89855,1.89965,25000000.0
2007-03-13 15:09:00,1.89952,1.89952,1.89917,1.89917,34000000.0
2007-03-13 15:10:00,1.89893,1.89908,1.8989,1.89893,36000000.0
2007-03-13 15:11:00,1.89886,1.89886,1.89852,1.89852,27000000.0
2007-03-13 15:12:00,1.89813,1.89871,1.89802,1.89871,26000000.0
2007-03-13 15:13:00,1.89896,1.89903,1.89875,1.89903,41000000.0
2007-03-13 15:14:00,1.89916,1.89944,1.89916,1.89932,30000000.0
2007-03-13 15:15:00,1.89931,1.89931,1.89908,1.89931,21000000.0
2007-03-13 15:16:00,1.89964,1.89964,1.89929,1.89929,9000000.0
2007-03-13 15:17:00,1.89902,1.89904,1.89887,1.89887,26000000.0
2007-03-13 15:18:00,1.89892,1.8996,1.89892,1.8996,10000000.0
2007-03-13 15:19:00,1.89884,1.89884,1.89863,1.89869,16000000.0
2007-03-13 15:20:00,1.89872,1.89884,1.89863,1.89863,20000000.0
2007-03-13 15:21:00,1.89868,1.89869,1.89854,1.89854,12000000.0
2007-03-13 15:22:00,1.89839,1.89854,1.89839,1.89847,22000000.0
2007-03-13 15:23:00,1.89881,1.89936,1.89881,1.89935,36000000.0
2007-03-13 15:24:00,1.89911,1.89911,1.8989,1.89896,8000000.0
2007-03-13 15:25:00,1.89876,1.89884,1.89866,1.89866,14000000.0
2007-03-13 15:26:00,1.89853,1.89881,1.89853,1.89866,40000000.0
2007-03-13 15:27:00,1.89881,1.89934,1.89881,1.89934,32000000.0
2007-03-13 15:28:00,1.89913,1.89916,1.89901,1.89913,55000000.0
2007-03-13 15:29:00,1.89955,1.89969,1.89745,1.89914,47000000.0
2007-03-13 15:30:00,1.89708,1.89986,1.89679,1.89791,71000000.0
2007-03-13 15:31:00,1.89756,1.89823,1.89756,1.89823,58000000.0
2007-03-13 15:32:00,1.89861,1.89871,1.89838,1.89864,25000000.0
2007-03-13 15:33:00,1.89905,1.89924,1.89844,1.89844,32000000.0
2007-03-13 15:34:00,1.89814,1.89861,1.89814,1.89861,22000000.0
2007-03-13 15:35:00,1.8986,1.8987,1.89833,1.8987,30000000.0
2007-03-13 15:36:00,1.89839,1.89839,1.8977,1.8977,23000000.0
2007-03-13 15:37:00,1.89781,1.89783,1.89747,1.89747,24000000.0
2007-03-13 15:38:00,1.89698,1.89698,1.89626,1.89626,61000000.0
2007-03-13 15:39:00,1.89584,1.89593,1.89565,1.89586,40000000.0
2007-03-13 15:40:00,1.89564,1.89597,1.89564,1.8957,37000000.0
2007-03-13 15:41:00,1.89543,1.89579,1.89525,1.89525,43000000.0
2007-03-13 15:42:00,1.89441,1.89523,1.89441,1.89494,41000000.0
2007-03-13 15:43:00,1.89489,1.89489,1.89398,1.89398,30000000.0
2007-03-13 15:44:00,1.89391,1.89443,1.89391,1.89443,29000000.0
2007-03-13 15:45:00,1.89472,1.89513,1.89472,1.89513,36000000.0
2007-03-13 15:46:00,1.89527,1.89527,1.89491,1.89491,24000000.0
2007-03-13 15:47:00,1.89473,1.89532,1.89473,1.89532,31000000.0
2007-03-13 15:48:00,1.8954,1.89556,1.89529,1.89542,33000000.0
2007-03-13 15:49:00,1.8952,1.89546,1.8952,1.89529,25000000.0
2007-03-13 15:50:00,1.89495,1.89495,1.89448,1.89471,11000000.0
2007-03-13 15:51:00,1.89483,1.89483,1.89457,1.89464,37000000.0
2007-03-13 15:52:00,1.89434,1.89434,1.89401,1.89401,23000000.0
2007-03-13 15:53:00,1.89369,1.89427,1.89369,1.89427,15000000.0
2007-03-13 15:54:00,1.89437,1.89448,1.89424,1.89424,26000000.0
2007-03-13 15:55:00,1.8942,1.89438,1.89419,1.89438,33000000.0
2007-03-13 15:56:00,1.89473,1.89492,1.89472,1.89492,6000000.0
2007-03-13 15:57:00,1.89496,1.89504,1.89489,1.89489,34000000.0
2007-03-13 15:58:00,1.89471,1.89482,1.89466,1.89481,24000000.0
2007-03-13 15:59:00,1.89476,1.89477,1.89425,1.89437,23000000.0
2007-03-13 16:00:00,1.89431,1.89459,1.89422,1.89422,51000000.0
2007-03-13 16:01:00,1.89455,1.89462,1.89446,1.8945,31000000.0
2007-03-13 16:02:00,1.89447,1.89447,1.8943,1.89442,29000000.0
2007-03-13 16:03:00,1.89475,1.89519,1.89475,1.89496,51000000.0
2007-03-13 16:04:00,1.8948,1.89498,1.89479,1.89485,38000000.0
2007-03-13 16:05:00,1.89491,1.89499,1.89484,1.89491,37000000.0
2007-03-13 16:06:00,1.89484,1.89512,1.89484,1.89495,33000000.0
2007-03-13 16:07:00,1.89504,1.89555,1.89504,1.89555,37000000.0
2007-03-13 16:08:00,1.89542,1.89542,1.89493,1.89493,37000000.0
2007-03-13 16:09:00,1.8948,1.89492,1.8948,1.89488,44000000.0
2007-03-13 16:10:00,1.89483,1.89489,1.89471,1.89471,41000000.0
2007-03-13 16:11:00,1.89492,1.89541,1.89492,1.89541,27000000.0
2007-03-13 16:12:00,1.89593,1.89655,1.89593,1.89634,22000000.0
2007-03-13 16:13:00,1.8966,1.89712,1.89608,1.89712,38000000.0
2007-03-13 16:14:00,1.89708,1.89708,1.89568,1.89568,41000000.0
2007-03-13 16:15:00,1.89564,1.89587,1.89564,1.89587,42000000.0
2007-03-13 16:16:00,1.89587,1.89601,1.89542,1.89601,45000000.0
2007-03-13 16:17:00,1.89619,1.89619,1.89608,1.89608,22000000.0
2007-03-13 16:18:00,1.89605,1.89641,1.896,1.89641,49000000.0
2007-03-13 16:19:00,1.89653,1.89653,1.89568,1.8957,27000000.0
2007-03-13 16:20:00,1.89557,1.89612,1.89548,1.89612,52000000.0
2007-03-13 16:21:00,1.89598,1.89598,1.89524,1.89524,37000000.0
2007-03-13 16:22:00,1.89486,1.89486,1.8937,1.8937,50000000.0
2007-03-13 16:23:00,1.89399,1.89496,1.89399,1.89496,48000000.0
2007-03-13 16:24:00,1.89484,1.89484,1.89448,1.89468,44000000.0
2007-03-13 16:25:00,1.89451,1.89506,1.89451,1.89506,28000000.0
2007-03-13 16:26:00,1.89478,1.89485,1.89467,1.89467,41000000.0
2007-03-13 16:27:00,1.89459,1.89459,1.89419,1.8944,46000000.0
2007-03-13 16:28:00,1.89351,1.89351,1.89302,1.89302,34000000.0
2007-03-13 16:29:00,1.89307,1.89323,1.8929,1.89318,24000000.0
2007-03-13 16:30:00,1.89338,1.89344,1.89272,1.89272,43000000.0
2007-03-13 16:31:00,1.89285,1.89313,1.89285,1.893,36000000.0
2007-03-13 16:32:00,1.89332,1.89377,1.89332,1.89377,34000000.0
2007-03-13 16:33:00,1.89384,1.89402,1.89381,1.89388,41000000.0
2007-03-13 16:34:00,1.89403,1.89431,1.89396,1.89424,29000000.0
2007-03-13 16:35:00,1.89422,1.89422,1.89369,1.89369,53000000.0
2007-03-13 16:36:00,1.89355,1.89366,1.89341,1.89366,43000000.0
2007-03-13 16:37:00,1.89367,1.89369,1.89349,1.89358,56000000.0
2007-03-13 16:38:00,1.89357,1.89357,1.89309,1.89309,34000000.0
2007-03-13 16:39:00,1.89297,1.89297,1.89263,1.89286,43000000.0
2007-03-13 16:40:00,1.89311,1.89329,1.89302,1.89327,63000000.0
2007-03-13 16:41:00,1.89342,1.89352,1.89321,1.89321,44000000.0
2007-03-13 16:42:00,1.89322,1.89333,1.89311,1.89333,57000000.0
2007-03-13 16:43:00,1.89328,1.89341,1.89324,1.89327,20000000.0
2007-03-13 16:44:00,1.89321,1.89329,1.89228,1.89318,34000000.0
2007-03-13 16:45:00,1.8932,1.89323,1.89298,1.89314,41000000.0
2007-03-13 16:46:00,1.8932,1.89337,1.89311,1.89329,59000000.0
2007-03-13 16:47:00,1.89337,1.89361,1.89332,1.89358,55000000.0
2007-03-13 16:48:00,1.89408,1.89432,1.89408,1.89427,46000000.0
2007-03-13 16:49:00,1.89398,1.89407,1.89381,1.89407,35000000.0
2007-03-13 16:50:00,1.89396,1.89412,1.89386,1.89396,45000000.0
2007-03-13 16:51:00,1.8941,1.8941,1.89383,1.89404,30000000.0
2007-03-13 16:52:00,1.89401,1.89401,1.89383,1.89397,30000000.0
2007-03-13 16:53:00,1.89393,1.89399,1.89381,1.89399,19000000.0
2007-03-13 16:54:00,1.89417,1.89417,1.89398,1.89411,18000000.0
2007-03-13 16:55:00,1.89423,1.89423,1.89396,1.89396,40000000.0
2007-03-13 16:56:00,1.89386,1.89386,1.8936,1.8936,37000000.0
2007-03-13 16:57:00,1.89355,1.89357,1.89347,1.89347,17000000.0
2007-03-13 16:58:00,1.89359,1.89373,1.89358,1.89373,45000000.0
2007-03-13 16:59:00,1.89373,1.8938,1.8937,1.8937,39000000.0
2007-03-13 17:00:00,1.89372,1.89379,1.89369,1.89373,47000000.0
2007-03-13 17:01:00,1.89338,1.89338,1.89229,1.8929,26000000.0
2007-03-13 17:02:00,1.8936,1.89365,1.89343,1.89346,33000000.0
2007-03-13 17:03:00,1.89322,1.8933,1.89302,1.89311,33000000.0
2007-03-13 17:04:00,1.89314,1.89323,1.89312,1.89316,37000000.0
2007-03-13 17:05:00,1.89291,1.89296,1.89289,1.89294,35000000.0
2007-03-13 17:06:00,1.89295,1.89295,1.89279,1.89288,46000000.0
2007-03-13 17:07:00,1.89292,1.89357,1.89292,1.89343,33000000.0
2007-03-13 17:08:00,1.89349,1.89354,1.89336,1.89346,45000000.0
2007-03-13 17:09:00,1.89351,1.89355,1.89347,1.89351,47000000.0
2007-03-13 17:10:00,1.89348,1.89421,1.89348,1.89421,6000000.0
2007-03-13 17:11:00,1.89429,1.89429,1.89374,1.89386,44000000.0
2007-03-13 17:12:00,1.89349,1.89359,1.89342,1.89355,23000000.0
2007-03-13 17:13:00,1.8937,1.8937,1.89336,1.89339,35000000.0
2007-03-13 17:14:00,1.89333,1.89346,1.89332,1.89344,27000000.0
2007-03-13 17:15:00,1.89321,1.89354,1.89321,1.89354,26000000.0
2007-03-13 17:16:00,1.89353,1.89364,1.8935,1.89364,27000000.0
2007-03-13 17:17:00,1.89357,1.89357,1.89343,1.89346,38000000.0
2007-03-13 17:18:00,1.89332,1.89342,1.89324,1.89342,29000000.0
2007-03-13 17:19:00,1.89336,1.89357,1.89313,1.89357,19000000.0
2007-03-13 17:20:00,1.89362,1.89362,1.8932,1.8932,29000000.0
2007-03-13 17:21:00,1.89306,1.89306,1.89285,1.89285,26000000.0
2007-03-13 17:22:00,1.89308,1.89315,1.89307,1.89315,30000000.0
2007-03-13 17:23:00,1.89322,1.89322,1.89291,1.8931,32000000.0
2007-03-13 17:24:00,1.8931,1.8931,1.89284,1.89291,23000000.0
2007-03-13 17:25:00,1.89301,1.89301,1.89266,1.89286,20000000.0
2007-03-13 17:26:00,1.89291,1.89291,1.89274,1.89278,18000000.0
2007-03-13 17:27:00,1.89279,1.89279,1.8926,1.89271,44000000.0
2007-03-13 17:28:00,1.89173,1.89173,1.89105,1.89157,39000000.0
2007-03-13 17:29:00,1.8919,1.89213,1.8919,1.89213,36000000.0
2007-03-13 17:30:00,1.89181,1.89181,1.89142,1.89165,61000000.0
2007-03-13 17:31:00,1.89145,1.89145,1.89087,1.89102,62000000.0
2007-03-13 17:32:00,1.89089,1.89089,1.89064,1.89084,54000000.0
2007-03-13 17:33:00,1.89113,1.89118,1.89107,1.89107,64000000.0
2007-03-13 17:34:00,1.89122,1.89122,1.89067,1.89067,60000000.0
2007-03-13 17:35:00,1.89076,1.89112,1.89076,1.89112,43000000.0
2007-03-13 17:36:00,1.89087,1.89105,1.89087,1.89105,58000000.0
2007-03-13 17:37:00,1.89116,1.89155,1.89116,1.89155,47000000.0
2007-03-13 17:38:00,1.8921,1.89248,1.8921,1.89248,44000000.0
2007-03-13 17:39:00,1.89289,1.89335,1.89289,1.89331,41000000.0
2007-03-13 17:40:00,1.89291,1.89331,1.89271,1.89271,59000000.0
2007-03-13 17:41:00,1.89286,1.89286,1.89261,1.89267,50000000.0
2007-03-13 17:42:00,1.89254,1.89264,1.89246,1.89246,37000000.0
2007-03-13 17:43:00,1.89216,1.89241,1.89216,1.89241,33000000.0
2007-03-13 17:44:00,1.8922,1.89249,1.8922,1.89249,46000000.0
2007-03-13 17:45:00,1.89234,1.89234,1.89178,1.89178,49000000.0
2007-03-13 17:46:00,1.89163,1.89163,1.89133,1.89133,56000000.0
2007-03-13 17:47:00,1.89117,1.89117,1.89056,1.89067,65000000.0
2007-03-13 17:48:00,1.89045,1.89045,1.88936,1.88956,61000000.0
2007-03-13 17:49:00,1.88938,1.88966,1.88936,1.88961,72000000.0
2007-03-13 17:50:00,1.8895,1.88977,1.88947,1.88977,53000000.0
2007-03-13 17:51:00,1.89013,1.89109,1.88998,1.89109,54000000.0
2007-03-13 17:52:00,1.8917,1.89196,1.8917,1.89179,51000000.0
2007-03-13 17:53:00,1.89178,1.89186,1.89118,1.89118,42000000.0
2007-03-13 17:54:00,1.89104,1.89104,1.89071,1.89071,32000000.0
2007-03-13 17:55:00,1.89051,1.89122,1.89051,1.89111,32000000.0
2007-03-13 17:56:00,1.89084,1.89084,1.89052,1.89079,47000000.0
2007-03-13 17:57:00,1.89086,1.89136,1.89086,1.89136,34000000.0
2007-03-13 17:58:00,1.8915,1.89226,1.8915,1.89226,44000000.0
2007-03-13 17:59:00,1.89236,1.89244,1.89196,1.89218,39000000.0
2007-03-13 18:00:00,1.892,1.89302,1.892,1.89302,32000000.0
2007-03-13 18:01:00,1.89304,1.89304,1.89226,1.89246,52000000.0
2007-03-13 18:02:00,1.89231,1.89231,1.89166,1.89166,30000000.0
2007-03-13 18:03:00,1.89126,1.89126,1.89079,1.89079,38000000.0
2007-03-13 18:04:00,1.89021,1.89114,1.89021,1.89114,38000000.0
2007-03-13 18:05:00,1.89124,1.89124,1.89097,1.89117,36000000.0
2007-03-13 18:06:00,1.89126,1.89168,1.89126,1.89168,32000000.0
2007-03-13 18:07:00,1.89155,1.89177,1.89131,1.89131,38000000.0
2007-03-13 18:08:00,1.8918,1.89195,1.89158,1.89174,56000000.0
2007-03-13 18:09:00,1.89178,1.89216,1.89178,1.89201,34000000.0
2007-03-13 18:10:00,1.89233,1.89258,1.89233,1.89249,26000000.0
2007-03-13 18:11:00,1.89247,1.89253,1.89223,1.89223,34000000.0
2007-03-13 18:12:00,1.89241,1.89244,1.89223,1.89242,24000000.0
2007-03-13 18:13:00,1.8921,1.89215,1.89195,1.892,30000000.0
2007-03-13 18:14:00,1.89206,1.89224,1.89206,1.89222,22000000.0
2007-03-13 18:15:00,1.89221,1.8927,1.89221,1.8927,21000000.0
2007-03-13 18:16:00,1.89286,1.89356,1.89286,1.89356,66000000.0
2007-03-13 18:17:00,1.89386,1.89431,1.89371,1.89431,60000000.0
2007-03-13 18:18:00,1.89433,1.89454,1.89433,1.89452,33000000.0
2007-03-13 18:19:00,1.89436,1.89453,1.89421,1.89421,46000000.0
2007-03-13 18:20:00,1.89429,1.8948,1.89429,1.8948,61000000.0
2007-03-13 18:21:00,1.89556,1.8971,1.89556,1.8971,37000000.0
2007-03-13 18:22:00,1.89678,1.89716,1.89678,1.89703,49000000.0
2007-03-13 18:23:00,1.89749,1.89749,1.89714,1.89729,34000000.0
2007-03-13 18:24:00,1.89712,1.89738,1.89699,1.89703,47000000.0
2007-03-13 18:25:00,1.89704,1.89713,1.89694,1.89701,31000000.0
2007-03-13 18:26:00,1.89706,1.89728,1.89706,1.89725,43000000.0
2007-03-13 18:27:00,1.8973,1.8973,1.89696,1.89696,35000000.0
2007-03-13 18:28:00,1.89728,1.8974,1.89719,1.89723,18000000.0
2007-03-13 18:29:00,1.89706,1.89742,1.89706,1.89742,24000000.0
2007-03-13 18:30:00,1.89744,1.89758,1.89723,1.89758,32000000.0
2007-03-13 18:31:00,1.89865,1.89878,1.89823,1.89823,46000000.0
2007-03-13 18:32:00,1.89852,1.89897,1.89852,1.89893,55000000.0
2007-03-13 18:33:00,1.89921,1.89982,1.89921,1.89958,29000000.0
2007-03-13 18:34:00,1.89926,1.89989,1.89921,1.89989,32000000.0
2007-03-13 18:35:00,1.8998,1.89991,1.89952,1.89955,47000000.0
2007-03-13 18:36:00,1.8996,1.9003,1.8996,1.90008,65000000.0
2007-03-13 18:37:00,1.90001,1.90088,1.90001,1.90088,63000000.0
2007-03-13 18:38:00,1.90107,1.90107,1.90014,1.90027,61000000.0
2007-03-13 18:39:00,1.90041,1.90046,1.90028,1.90033,37000000.0
2007-03-13 18:40:00,1.90044,1.90044,1.90014,1.90026,52000000.0
2007-03-13 18:41:00,1.90021,1.90032,1.89987,1.90019,68000000.0
2007-03-13 18:42:00,1.90069,1.90072,1.90048,1.90072,40000000.0
2007-03-13 18:43:00,1.90075,1.90079,1.90056,1.90063,39000000.0
2007-03-13 18:44:00,1.90061,1.90061,1.90022,1.90022,33000000.0
2007-03-13 18:45:00,1.90007,1.90033,1.89994,1.89994,57000000.0
2007-03-13 18:46:00,1.89979,1.90006,1.89978,1.9,61000000.0
2007-03-13 18:47:00,1.90019,1.90019,1.89985,1.89999,41000000.0
2007-03-13 18:48:00,1.8999,1.90021,1.8999,1.90014,26000000.0
2007-03-13 18:49:00,1.9002,1.90041,1.9002,1.90024,31000000.0
2007-03-13 18:50:00,1.90044,1.90049,1.90029,1.90036,37000000.0
2007-03-13 18:51:00,1.89997,1.90014,1.8997,1.8997,17000000.0
2007-03-13 18:52:00,1.89959,1.89986,1.89959,1.89986,33000000.0
2007-03-13 18:53:00,1.90001,1.90011,1.89981,1.9,31000000.0
2007-03-13 18:54:00,1.89996,1.90024,1.89996,1.90007,11000000.0
2007-03-13 18:55:00,1.8996,1.8996,1.89925,1.89941,22000000.0
2007-03-13 18:56:00,1.89897,1.89898,1.89855,1.89865,16000000.0
2007-03-13 18:57:00,1.89858,1.89881,1.89824,1.89824,15000000.0
2007-03-13 18:58:00,1.89813,1.89859,1.89813,1.89859,19000000.0
2007-03-13 18:59:00,1.89858,1.89858,1.89812,1.89826,26000000.0
2007-03-13 19:00:00,1.89862,1.89889,1.89862,1.89877,12000000.0
2007-03-13 19:01:00,1.89858,1.89861,1.8983,1.8983,18000000.0
2007-03-13 19:02:00,1.89773,1.89776,1.89736,1.89739,23000000.0
2007-03-13 19:03:00,1.8973,1.8982,1.89725,1.89816,21000000.0
2007-03-13 19:04:00,1.89775,1.89787,1.89737,1.89774,55000000.0
2007-03-13 19:05:00,1.89771,1.89798,1.89771,1.89798,42000000.0
2007-03-13 19:06:00,1.89778,1.89797,1.89772,1.89772,63000000.0
2007-03-13 19:07:00,1.89762,1.89766,1.89743,1.89762,39000000.0
2007-03-13 19:08:00,1.89765,1.89779,1.89765,1.89779,32000000.0
2007-03-13 19:09:00,1.89798,1.89894,1.89798,1.89884,56000000.0
2007-03-13 19:10:00,1.89893,1.89933,1.89893,1.89933,27000000.0
2007-03-13 19:11:00,1.89963,1.89976,1.8994,1.89976,36000000.0
2007-03-13 19:12:00,1.89991,1.90014,1.89991,1.90011,25000000.0
2007-03-13 19:13:00,1.90015,1.90017,1.90008,1.90017,23000000.0
2007-03-13 19:14:00,1.90008,1.90008,1.89995,1.90002,37000000.0
2007-03-13 19:15:00,1.90003,1.90013,1.89987,1.90013,17000000.0
2007-03-13 19:16:00,1.90011,1.90011,1.90002,1.90002,23000000.0
2007-03-13 19:17:00,1.90005,1.90005,1.89992,1.89992,17000000.0
2007-03-13 19:18:00,1.89935,1.89954,1.89906,1.89906,30000000.0
2007-03-13 19:19:00,1.89903,1.89962,1.89903,1.89962,36000000.0
2007-03-13 19:20:00,1.89964,1.89964,1.89914,1.89914,23000000.0
2007-03-13 19:21:00,1.89935,1.8994,1.89932,1.8994,21000000.0
2007-03-13 19:22:00,1.89942,1.89953,1.89925,1.89948,25000000.0
2007-03-13 19:23:00,1.89924,1.89946,1.89916,1.89916,12000000.0
2007-03-13 19:24:00,1.89924,1.89968,1.89924,1.89949,39000000.0
2007-03-13 19:25:00,1.89936,1.89944,1.89916,1.89929,49000000.0
2007-03-13 19:26:00,1.89928,1.89928,1.89914,1.89916,48000000.0
2007-03-13 19:27:00,1.89915,1.89929,1.89912,1.89929,51000000.0
2007-03-13 19:28:00,1.89939,1.89939,1.8993,1.89938,40000000.0
2007-03-13 19:29:00,1.89942,1.89942,1.89916,1.8993,28000000.0
2007-03-13 19:30:00,1.8994,1.8994,1.89894,1.89897,32000000.0
2007-03-13 19:31:00,1.89897,1.89934,1.89897,1.89934,28000000.0
2007-03-13 19:32:00,1.89982,1.90041,1.89982,1.90041,31000000.0
2007-03-13 19:33:00,1.90022,1.90022,1.8999,1.8999,14000000.0
2007-03-13 19:34:00,1.89977,1.90027,1.89975,1.90027,49000000.0
2007-03-13 19:35:00,1.90051,1.90141,1.90051,1.90141,28000000.0
2007-03-13 19:36:00,1.90168,1.90306,1.90168,1.9028,16000000.0
2007-03-13 19:37:00,1.90279,1.9032,1.90279,1.90292,26000000.0
2007-03-13 19:38:00,1.90256,1.9029,1.90245,1.9029,8000000.0
2007-03-13 19:39:00,1.90342,1.90342,1.90214,1.90282,13000000.0
2007-03-13 19:40:00,1.90335,1.90402,1.9033,1.90396,16000000.0
2007-03-13 19:41:00,1.90401,1.90401,1.90362,1.90379,17000000.0
2007-03-13 19:42:00,1.904,1.9043,1.90398,1.90404,19000000.0
2007-03-13 19:43:00,1.90389,1.90412,1.90389,1.90409,21000000.0
2007-03-13 19:44:00,1.9036,1.9036,1.90258,1.90281,21000000.0
2007-03-13 19:45:00,1.90273,1.90273,1.90148,1.90148,33000000.0
2007-03-13 19:46:00,1.9011,1.90207,1.9011,1.90205,18000000.0
2007-03-13 19:47:00,1.90202,1.9021,1.9019,1.9019,22000000.0
2007-03-13 19:48:00,1.90185,1.9019,1.90177,1.90182,18000000.0
2007-03-13 19:49:00,1.90173,1.90184,1.90156,1.90156,27000000.0
2007-03-13 19:50:00,1.90142,1.9016,1.90135,1.9016,23000000.0
2007-03-13 19:51:00,1.90154,1.90154,1.89953,1.90126,7000000.0
2007-03-13 19:52:00,1.9013,1.90138,1.90123,1.90128,15000000.0
2007-03-13 19:53:00,1.90149,1.90157,1.90131,1.90131,21000000.0
2007-03-13 19:54:00,1.9016,1.90168,1.90154,1.90168,9000000.0
2007-03-13 19:55:00,1.90181,1.90202,1.90173,1.90196,30000000.0
2007-03-13 19:56:00,1.90201,1.90217,1.90193,1.90217,20000000.0
2007-03-13 19:57:00,1.90218,1.90218,1.90191,1.90191,12000000.0
2007-03-13 19:58:00,1.90191,1.902,1.90183,1.90183,13000000.0
2007-03-13 19:59:00,1.90165,1.90174,1.90131,1.90131,31000000.0
2007-03-13 20:00:00,1.90128,1.90133,1.9011,1.9013,23000000.0
2007-03-13 20:01:00,1.9013,1.90144,1.90113,1.90144,13000000.0
2007-03-13 20:02:00,1.90171,1.90212,1.90166,1.90208,20000000.0
2007-03-13 20:03:00,1.90195,1.90385,1.90195,1.90385,18000000.0
2007-03-13 20:04:00,1.90392,1.90467,1.90392,1.90437,27000000.0
2007-03-13 20:05:00,1.90439,1.90461,1.90433,1.90433,23000000.0
2007-03-13 20:06:00,1.9041,1.90452,1.9041,1.90452,13000000.0
2007-03-13 20:07:00,1.90469,1.90493,1.90411,1.90411,29000000.0
2007-03-13 20:08:00,1.904,1.90439,1.90393,1.90393,15000000.0
2007-03-13 20:09:00,1.90383,1.90383,1.90336,1.90336,17000000.0
2007-03-13 20:10:00,1.90367,1.90469,1.90367,1.90464,8000000.0
2007-03-13 20:11:00,1.90461,1.90503,1.90461,1.90484,10000000.0
2007-03-13 20:12:00,1.90508,1.90523,1.90492,1.90523,15000000.0
2007-03-13 20:13:00,1.90531,1.90556,1.90491,1.90556,17000000.0
2007-03-13 20:14:00,1.90514,1.90555,1.90495,1.90555,15000000.0
2007-03-13 20:15:00,1.90625,1.90625,1.90545,1.90545,10000000.0
2007-03-13 20:16:00,1.90534,1.90543,1.90518,1.90521,22000000.0
2007-03-13 20:17:00,1.90502,1.90512,1.90441,1.90477,7000000.0
2007-03-13 20:18:00,1.90452,1.90478,1.90428,1.9047,24000000.0
2007-03-13 20:19:00,1.90479,1.90549,1.90476,1.90547,9000000.0
2007-03-13 20:20:00,1.90521,1.90538,1.9047,1.9047,14000000.0
2007-03-13 20:21:00,1.90483,1.90518,1.90483,1.90518,7000000.0
2007-03-13 20:22:00,1.90542,1.90562,1.90542,1.90562,12000000.0
2007-03-13 20:23:00,1.90559,1.90578,1.90553,1.90553,8000000.0
2007-03-13 20:24:00,1.90562,1.90585,1.9056,1.9056,15000000.0
2007-03-13 20:25:00,1.90582,1.90631,1.90582,1.90623,16000000.0
2007-03-13 20:26:00,1.90633,1.90646,1.90627,1.90635,22000000.0
2007-03-13 20:27:00,1.90626,1.90656,1.90626,1.90656,11000000.0
2007-03-13 20:28:00,1.90738,1.90882,1.90738,1.90882,7000000.0
2007-03-13 20:29:00,1.90939,1.91007,1.90939,1.90991,20000000.0
2007-03-13 20:30:00,1.91,1.9102,1.90973,1.9101,27000000.0
2007-03-13 20:31:00,1.91003,1.91043,1.91003,1.91043,8000000.0
2007-03-13 20:32:00,1.91037,1.91037,1.90978,1.90978,20000000.0
2007-03-13 20:33:00,1.91011,1.91058,1.9101,1.91014,14000000.0
2007-03-13 20:34:00,1.91027,1.91038,1.90989,1.90989,28000000.0
2007-03-13 20:35:00,1.90983,1.90996,1.90944,1.90944,23000000.0
2007-03-13 20:36:00,1.90905,1.90948,1.90881,1.90948,11000000.0
2007-03-13 20:37:00,1.91004,1.91042,1.91004,1.91042,7000000.0
2007-03-13 20:38:00,1.91057,1.91092,1.91049,1.91049,10000000.0
2007-03-13 20:39:00,1.91041,1.91072,1.91041,1.91063,9000000.0
2007-03-13 20:40:00,1.91043,1.91043,1.91002,1.91002,8000000.0
2007-03-13 20:41:00,1.9102,1.91042,1.9102,1.91042,8000000.0
2007-03-13 20:42:00,1.9104,1.9104,1.90988,1.90988,15000000.0
2007-03-13 20:43:00,1.90995,1.90995,1.90961,1.90995,12000000.0
2007-03-13 20:44:00,1.90989,1.90989,1.90895,1.90895,7000000.0
2007-03-13 20:45:00,1.90856,1.90856,1.90774,1.90775,12000000.0
2007-03-13 20:46:00,1.90773,1.90773,1.90759,1.9076,9000000.0
2007-03-13 20:47:00,1.90765,1.9083,1.90765,1.9083,11000000.0
2007-03-13 20:48:00,1.90811,1.90827,1.9081,1.90816,11000000.0
2007-03-13 20:49:00,1.90796,1.90796,1.90737,1.90746,18000000.0
2007-03-13 20:50:00,1.90753,1.90779,1.90753,1.90779,7000000.0
2007-03-13 20:51:00,1.90793,1.90838,1.90793,1.90838,18000000.0
2007-03-13 20:52:00,1.90825,1.90825,1.90694,1.90694,15000000.0
2007-03-13 20:53:00,1.90724,1.90729,1.90713,1.90729,8000000.0
2007-03-13 20:54:00,1.90734,1.90757,1.90734,1.90757,10000000.0
2007-03-13 20:55:00,1.90748,1.90755,1.90736,1.90742,5000000.0
2007-03-13 20:56:00,1.90733,1.90733,1.9072,1.90728,8000000.0
2007-03-13 20:57:00,1.90743,1.90743,1.90716,1.90729,18000000.0
2007-03-13 20:58:00,1.90729,1.90738,1.90729,1.90738,14000000.0
2007-03-13 20:59:00,1.90737,1.90751,1.90733,1.90733,8000000.0
2007-03-13 21:00:00,1.90719,1.90781,1.90719,1.90781,7000000.0
2007-03-13 21:01:00,1.90798,1.90798,1.90766,1.90766,16000000.0
2007-03-13 21:02:00,1.90739,1.90747,1.90712,1.90727,8000000.0
2007-03-13 21:03:00,1.9073,1.90741,1.90726,1.90733,13000000.0
2007-03-13 21:04:00,1.9073,1.90738,1.90728,1.90738,8000000.0
2007-03-13 21:05:00,1.90741,1.9077,1.90737,1.9077,11000000.0
2007-03-13 21:06:00,1.90777,1.90794,1.90775,1.90794,8000000.0
2007-03-13 21:07:00,1.9082,1.90859,1.90816,1.90859,7000000.0
2007-03-13 21:08:00,1.90874,1.90874,1.90825,1.90825,11000000.0
2007-03-13 21:09:00,1.90809,1.90836,1.90804,1.90804,9000000.0
2007-03-13 21:10:00,1.90803,1.90823,1.90799,1.90823,10000000.0
2007-03-13 21:11:00,1.90821,1.9084,1.90795,1.9084,8000000.0
2007-03-13 21:12:00,1.90916,1.91012,1.90784,1.90784,10000000.0
2007-03-13 21:13:00,1.90943,1.90943,1.90923,1.90928,8000000.0
2007-03-13 21:14:00,1.9091,1.9096,1.90891,1.9096,7000000.0
2007-03-13 21:15:00,1.90959,1.90963,1.90957,1.90961,11000000.0
2007-03-13 21:16:00,1.90941,1.90954,1.90933,1.90949,9000000.0
2007-03-13 21:17:00,1.90984,1.90999,1.90964,1.90964,7000000.0
2007-03-13 21:18:00,1.90936,1.90936,1.90929,1.90934,7000000.0
2007-03-13 21:19:00,1.90906,1.9092,1.90897,1.9092,8000000.0
2007-03-13 21:20:00,1.90937,1.91005,1.90937,1.90996,12000000.0
2007-03-13 21:21:00,1.91006,1.91027,1.90999,1.91027,8000000.0
2007-03-13 21:22:00,1.90971,1.90971,1.90942,1.90961,7000000.0
2007-03-13 21:23:00,1.90987,1.91009,1.90975,1.90975,10000000.0
2007-03-13 21:24:00,1.90994,1.91003,1.90967,1.90983,11000000.0
2007-03-13 21:25:00,1.90991,1.90992,1.90975,1.9098,11000000.0
2007-03-13 21:26:00,1.90953,1.90959,1.90909,1.90909,5000000.0
2007-03-13 21:27:00,1.90904,1.90922,1.90904,1.90922,6000000.0
2007-03-13 21:28:00,1.9092,1.9092,1.90892,1.90892,20000000.0
2007-03-13 21:29:00,1.9087,1.9087,1.90804,1.90816,8000000.0
2007-03-13 21:30:00,1.90823,1.9083,1.90803,1.90803,9000000.0
2007-03-13 21:31:00,1.90797,1.90827,1.90797,1.90824,5000000.0
2007-03-13 21:32:00,1.90829,1.90842,1.90822,1.90829,7000000.0
2007-03-13 21:33:00,1.90835,1.90852,1.90835,1.90851,6000000.0
2007-03-13 21:34:00,1.90877,1.90882,1.90877,1.90879,10000000.0
2007-03-13 21:35:00,1.90881,1.90881,1.90857,1.90877,11000000.0
2007-03-13 21:36:00,1.90881,1.90881,1.90864,1.90878,11000000.0
2007-03-13 21:37:00,1.90901,1.90901,1.90872,1.90872,11000000.0
2007-03-13 21:38:00,1.90877,1.90912,1.90857,1.90857,26000000.0
2007-03-13 21:39:00,1.90906,1.90916,1.90899,1.90916,18000000.0
2007-03-13 21:40:00,1.90901,1.90925,1.90895,1.90925,12000000.0
2007-03-13 21:41:00,1.90955,1.90955,1.90907,1.90907,7000000.0
2007-03-13 21:42:00,1.90893,1.90897,1.90887,1.90892,7000000.0
2007-03-13 21:43:00,1.90896,1.90913,1.90879,1.90913,11000000.0
2007-03-13 21:44:00,1.90962,1.90962,1.90882,1.90882,18000000.0
2007-03-13 21:45:00,1.90887,1.9093,1.90887,1.9093,7000000.0
2007-03-13 21:46:00,1.90932,1.90932,1.90909,1.90927,8000000.0
2007-03-13 21:47:00,1.90921,1.90931,1.90908,1.90931,6000000.0
2007-03-13 21:48:00,1.90975,1.9099,1.90962,1.90962,7000000.0
2007-03-13 21:49:00,1.9094,1.90964,1.90928,1.90964,8000000.0
2007-03-13 21:50:00,1.90963,1.90998,1.9095,1.90998,10000000.0
2007-03-13 21:51:00,1.91,1.91015,1.91,1.91013,7000000.0
2007-03-13 21:52:00,1.91043,1.91075,1.91019,1.91075,7000000.0
2007-03-13 21:53:00,1.91077,1.91081,1.91043,1.91043,8000000.0
2007-03-13 21:54:00,1.90998,1.90998,1.90919,1.90919,9000000.0
2007-03-13 21:55:00,1.90902,1.90922,1.90889,1.90894,11000000.0
2007-03-13 21:56:00,1.90892,1.90922,1.90892,1.90903,6000000.0
2007-03-13 21:57:00,1.90859,1.90935,1.90859,1.90935,13000000.0
2007-03-13 21:58:00,1.90987,1.91097,1.90987,1.91097,6000000.0
2007-03-13 21:59:00,1.91092,1.91138,1.91092,1.91124,25000000.0
2007-03-13 22:00:00,1.91032,1.91041,1.91014,1.91014,12000000.0
2007-03-13 22:01:00,1.91034,1.9113,1.91034,1.9113,6000000.0
2007-03-13 22:02:00,1.91074,1.91113,1.9107,1.91111,11000000.0
2007-03-13 22:03:00,1.91117,1.91139,1.91117,1.91139,9000000.0
2007-03-13 22:04:00,1.91149,1.91155,1.9113,1.9113,11000000.0
2007-03-13 22:05:00,1.91155,1.91248,1.91153,1.91248,5000000.0
2007-03-13 22:06:00,1.91274,1.91314,1.91267,1.91314,8000000.0
2007-03-13 22:07:00,1.9129,1.91316,1.9129,1.91316,15000000.0
2007-03-13 22:08:00,1.91343,1.91351,1.91341,1.91348,6000000.0
2007-03-13 22:09:00,1.91326,1.91327,1.91313,1.91327,13000000.0
2007-03-13 22:10:00,1.91301,1.91319,1.91301,1.91311,9000000.0
2007-03-13 22:11:00,1.91284,1.91284,1.91243,1.91277,8000000.0
2007-03-13 22:12:00,1.91264,1.91264,1.91226,1.91236,15000000.0
2007-03-13 22:13:00,1.91239,1.91239,1.91186,1.91197,10000000.0
2007-03-13 22:14:00,1.91162,1.91182,1.91158,1.91158,13000000.0
2007-03-13 22:15:00,1.91153,1.91181,1.91153,1.91181,7000000.0
2007-03-13 22:16:00,1.91226,1.91234,1.91187,1.91187,8000000.0
2007-03-13 22:17:00,1.9117,1.91209,1.9117,1.9119,16000000.0
2007-03-13 22:18:00,1.9123,1.91238,1.91218,1.91238,5000000.0
2007-03-13 22:19:00,1.91221,1.91227,1.91212,1.91216,6000000.0
2007-03-13 22:20:00,1.91195,1.91232,1.91162,1.91232,7000000.0
2007-03-13 22:21:00,1.91243,1.91243,1.91188,1.91188,11000000.0
2007-03-13 22:22:00,1.91198,1.9124,1.91198,1.9123,8000000.0
2007-03-13 22:23:00,1.91221,1.91235,1.91221,1.91221,15000000.0
2007-03-13 22:24:00,1.91245,1.91264,1.91226,1.91226,10000000.0
2007-03-13 22:25:00,1.91224,1.91264,1.91224,1.91264,5000000.0
2007-03-13 22:26:00,1.91274,1.91279,1.91251,1.91258,10000000.0
2007-03-13 22:27:00,1.91223,1.91262,1.91223,1.91262,10000000.0
2007-03-13 22:28:00,1.91282,1.91313,1.91281,1.91313,8000000.0
2007-03-13 22:29:00,1.91296,1.91298,1.91268,1.91298,7000000.0
2007-03-13 22:30:00,1.91353,1.91355,1.91333,1.91333,5000000.0
2007-03-13 22:31:00,1.91374,1.91389,1.91335,1.91335,7000000.0
2007-03-13 22:32:00,1.91338,1.91385,1.91338,1.91385,7000000.0
2007-03-13 22:33:00,1.91441,1.91444,1.9141,1.9141,6000000.0
2007-03-13 22:34:00,1.91378,1.91378,1.91271,1.91332,47000000.0
2007-03-13 22:35:00,1.91339,1.91339,1.91285,1.91304,8000000.0
2007-03-13 22:36:00,1.9131,1.91313,1.91263,1.91263,7000000.0
2007-03-13 22:37:00,1.91275,1.91298,1.91272,1.91298,28000000.0
2007-03-13 22:38:00,1.91302,1.91354,1.91302,1.91333,10000000.0
2007-03-13 22:39:00,1.91295,1.91353,1.91295,1.91311,11000000.0
2007-03-13 22:40:00,1.91323,1.91357,1.91316,1.91316,9000000.0
2007-03-13 22:41:00,1.91308,1.91308,1.91274,1.91274,16000000.0
2007-03-13 22:42:00,1.91307,1.91317,1.91305,1.91305,9000000.0
2007-03-13 22:43:00,1.91272,1.91295,1.91272,1.91293,11000000.0
2007-03-13 22:44:00,1.91298,1.91298,1.91273,1.91273,8000000.0
2007-03-13 22:45:00,1.91242,1.91291,1.91225,1.91291,12000000.0
2007-03-13 22:46:00,1.91296,1.91359,1.91296,1.91359,9000000.0
2007-03-13 22:47:00,1.9138,1.91427,1.9138,1.91427,16000000.0
2007-03-13 22:48:00,1.91414,1.91432,1.9141,1.91425,11000000.0
2007-03-13 22:49:00,1.91405,1.91448,1.91405,1.91448,12000000.0
2007-03-13 22:50:00,1.91466,1.91489,1.91466,1.91483,16000000.0
2007-03-13 22:51:00,1.915,1.915,1.91481,1.91495,7000000.0
2007-03-13 22:52:00,1.91505,1.91505,1.91484,1.91498,5000000.0
2007-03-13 22:53:00,1.91505,1.91588,1.91505,1.91588,8000000.0
2007-03-13 22:54:00,1.9163,1.91734,1.9163,1.91734,7000000.0
2007-03-13 22:55:00,1.91764,1.91767,1.91737,1.91742,8000000.0
2007-03-13 22:56:00,1.91783,1.91794,1.91773,1.91794,8000000.0
2007-03-13 22:57:00,1.91807,1.91826,1.91784,1.91784,10000000.0
2007-03-13 22:58:00,1.91828,1.91828,1.91785,1.91797,7000000.0
2007-03-13 22:59:00,1.91793,1.91793,1.91763,1.91785,9000000.0
2007-03-13 23:00:00,1.9175,1.9175,1.91741,1.91741,12000000.0
2007-03-13 23:01:00,1.91741,1.91747,1.91713,1.91713,9000000.0
2007-03-13 23:02:00,1.91727,1.91745,1.91722,1.91722,7000000.0
2007-03-13 23:03:00,1.91733,1.91738,1.91731,1.91736,12000000.0
2007-03-13 23:04:00,1.91746,1.91784,1.91746,1.91784,9000000.0
2007-03-13 23:05:00,1.91792,1.91792,1.91751,1.9177,11000000.0
2007-03-13 23:06:00,1.91787,1.91819,1.91787,1.91814,5000000.0
2007-03-13 23:07:00,1.91839,1.91898,1.91839,1.91898,8000000.0
2007-03-13 23:08:00,1.91903,1.91921,1.9187,1.9187,15000000.0
2007-03-13 23:09:00,1.91817,1.91887,1.91817,1.91887,7000000.0
2007-03-13 23:10:00,1.91846,1.91846,1.91768,1.91773,8000000.0
2007-03-13 23:11:00,1.91817,1.91882,1.91817,1.91858,8000000.0
2007-03-13 23:12:00,1.91858,1.91858,1.91834,1.9184,8000000.0
2007-03-13 23:13:00,1.91832,1.91865,1.91817,1.91861,7000000.0
2007-03-13 23:14:00,1.91882,1.91882,1.91867,1.91879,9000000.0
2007-03-13 23:15:00,1.91856,1.91874,1.91845,1.91874,8000000.0
2007-03-13 23:16:00,1.91912,1.91987,1.91879,1.91987,9000000.0
2007-03-13 23:17:00,1.92121,1.92166,1.92117,1.92164,7000000.0
2007-03-13 23:18:00,1.92177,1.92214,1.92166,1.92214,7000000.0
2007-03-13 23:19:00,1.92255,1.92435,1.92255,1.92435,9000000.0
2007-03-13 23:20:00,1.92445,1.92526,1.92445,1.92526,9000000.0
2007-03-13 23:21:00,1.92533,1.92542,1.92464,1.92464,7000000.0
2007-03-13 23:22:00,1.92473,1.9249,1.92465,1.92465,7000000.0
2007-03-13 23:23:00,1.92471,1.92471,1.92427,1.92435,6000000.0
2007-03-13 23:24:00,1.92422,1.92444,1.9242,1.9242,9000000.0
2007-03-13 23:25:00,1.92359,1.92403,1.92359,1.92378,10000000.0
2007-03-13 23:26:00,1.92351,1.92351,1.92336,1.92343,5000000.0
2007-03-13 23:27:00,1.92309,1.92309,1.92205,1.92205,5000000.0
2007-03-13 23:28:00,1.92204,1.92206,1.92137,1.92137,7000000.0
2007-03-13 23:29:00,1.92122,1.92165,1.92114,1.92114,25000000.0
2007-03-13 23:30:00,1.92121,1.92128,1.92112,1.92122,7000000.0
2007-03-13 23:31:00,1.92112,1.92147,1.92112,1.92124,14000000.0
2007-03-13 23:32:00,1.92125,1.92131,1.92058,1.92058,9000000.0
2007-03-13 23:33:00,1.92001,1.92046,1.91979,1.92046,5000000.0
2007-03-13 23:34:00,1.92069,1.92069,1.92047,1.92047,6000000.0
2007-03-13 23:35:00,1.92095,1.92127,1.92095,1.92111,12000000.0
2007-03-13 23:36:00,1.92158,1.92201,1.92155,1.92201,9000000.0
2007-03-13 23:37:00,1.92209,1.92277,1.92209,1.92259,8000000.0
2007-03-13 23:38:00,1.92298,1.92298,1.92218,1.92218,8000000.0
2007-03-13 23:39:00,1.92233,1.92251,1.92224,1.92246,11000000.0
2007-03-13 23:40:00,1.92244,1.92244,1.92179,1.92179,21000000.0
2007-03-13 23:41:00,1.92176,1.92176,1.92151,1.92156,7000000.0
2007-03-13 23:42:00,1.9214,1.92157,1.92137,1.92137,19000000.0
2007-03-13 23:43:00,1.92149,1.92167,1.92149,1.92167,7000000.0
2007-03-13 23:44:00,1.9216,1.92183,1.9216,1.92162,8000000.0
2007-03-13 23:45:00,1.92136,1.92139,1.92088,1.92088,7000000.0
2007-03-13 23:46:00,1.92103,1.92103,1.92066,1.9208,8000000.0
2007-03-13 23:47:00,1.92085,1.92096,1.92058,1.92069,7000000.0
2007-03-13 23:48:00,1.92058,1.92062,1.92054,1.92056,8000000.0
2007-03-13 23:49:00,1.92036,1.92045,1.91981,1.91981,8000000.0
2007-03-13 23:50:00,1.91984,1.91999,1.91977,1.91987,8000000.0
2007-03-13 23:51:00,1.92009,1.9203,1.92009,1.92021,7000000.0
2007-03-13 23:52:00,1.92019,1.92052,1.92012,1.92052,7000000.0
2007-03-13 23:53:00,1.92064,1.9209,1.92064,1.9209,10000000.0
2007-03-13 23:54:00,1.92063,1.92089,1.92039,1.92039,7000000.0
2007-03-13 23:55:00,1.92029,1.92107,1.92029,1.92107,9000000.0
2007-03-13 23:56:00,1.9209,1.92101,1.92067,1.92069,12000000.0
2007-03-13 23:57:00,1.92111,1.92156,1.92111,1.92156,6000000.0
2007-03-13 23:58:00,1.92095,1.92106,1.92083,1.9209,8000000.0
2007-03-13 23:59:00,1.92132,1.92156,1.92132,1.92156,6000000.0
2007-03-14 00:00:00,1.92171,1.92198,1.92171,1.92198,7000000.0
2007-03-14 00:01:00,1.92227,1.92249,1.92227,1.92246,8000000.0
2007-03-14 00:02:00,1.92189,1.92189,1.92139,1.92139,9000000.0
2007-03-14 00:03:00,1.92279,1.923,1.92279,1.923,5000000.0
2007-03-14 00:04:00,1.92275,1.92281,1.92272,1.92272,10000000.0
2007-03-14 00:05:00,1.92289,1.92318,1.92276,1.92276,9000000.0
2007-03-14 00:06:00,1.9228,1.92325,1.9228,1.92325,8000000.0
2007-03-14 00:07:00,1.92346,1.92359,1.92312,1.92334,9000000.0
2007-03-14 00:08:00,1.92315,1.92335,1.92315,1.9233,8000000.0
2007-03-14 00:09:00,1.9234,1.92342,1.92318,1.92327,9000000.0
2007-03-14 00:10:00,1.92317,1.92353,1.92317,1.92339,23000000.0
2007-03-14 00:11:00,1.92354,1.92377,1.9234,1.9235,11000000.0
2007-03-14 00:12:00,1.92377,1.92391,1.9236,1.9236,9000000.0
2007-03-14 00:13:00,1.92381,1.92424,1.92381,1.92412,8000000.0
2007-03-14 00:14:00,1.9241,1.92433,1.9241,1.92419,7000000.0
2007-03-14 00:15:00,1.92415,1.92432,1.92395,1.9241,10000000.0
2007-03-14 00:16:00,1.92354,1.92354,1.92332,1.92332,9000000.0
2007-03-14 00:17:00,1.92284,1.9229,1.92262,1.9229,7000000.0
2007-03-14 00:18:00,1.92264,1.92264,1.92236,1.92236,8000000.0
2007-03-14 00:19:00,1.92254,1.9227,1.9225,1.9227,11000000.0
2007-03-14 00:20:00,1.92276,1.92353,1.92276,1.92353,9000000.0
2007-03-14 00:21:00,1.92356,1.92356,1.92339,1.92346,8000000.0
2007-03-14 00:22:00,1.92351,1.92359,1.92336,1.92341,6000000.0
2007-03-14 00:23:00,1.92331,1.92336,1.92324,1.92333,7000000.0
2007-03-14 00:24:00,1.92307,1.92321,1.92255,1.92255,8000000.0
2007-03-14 00:25:00,1.92227,1.92253,1.92227,1.92244,11000000.0
2007-03-14 00:26:00,1.92268,1.92308,1.92253,1.92308,7000000.0
2007-03-14 00:27:00,1.923,1.9231,1.923,1.9231,10000000.0
2007-03-14 00:28:00,1.92315,1.92335,1.92306,1.92306,8000000.0
2007-03-14 00:29:00,1.92337,1.9236,1.92337,1.92341,6000000.0
2007-03-14 00:30:00,1.92327,1.9234,1.92321,1.92337,7000000.0
2007-03-14 00:31:00,1.92321,1.92361,1.92321,1.92324,7000000.0
2007-03-14 00:32:00,1.92352,1.92365,1.92341,1.92365,7000000.0
2007-03-14 00:33:00,1.9237,1.92373,1.92357,1.92373,7000000.0
2007-03-14 00:34:00,1.92337,1.92359,1.92325,1.92351,7000000.0
2007-03-14 00:35:00,1.92378,1.92391,1.92378,1.92391,6000000.0
2007-03-14 00:36:00,1.92397,1.92397,1.9237,1.92378,5000000.0
2007-03-14 00:37:00,1.92365,1.92385,1.92365,1.9238,6000000.0
2007-03-14 00:38:00,1.92377,1.92382,1.92365,1.92376,7000000.0
2007-03-14 00:39:00,1.92388,1.92405,1.92377,1.924,10000000.0
2007-03-14 00:40:00,1.92388,1.92423,1.92388,1.92398,7000000.0
2007-03-14 00:41:00,1.92414,1.92479,1.92414,1.92479,6000000.0
2007-03-14 00:42:00,1.92498,1.92582,1.92494,1.92582,8000000.0
2007-03-14 00:43:00,1.9257,1.9257,1.92519,1.92528,8000000.0
2007-03-14 00:44:00,1.92533,1.92571,1.92498,1.92562,11000000.0
2007-03-14 00:45:00,1.92573,1.92597,1.92567,1.92569,7000000.0
2007-03-14 00:46:00,1.92572,1.92622,1.92572,1.92605,10000000.0
2007-03-14 00:47:00,1.92572,1.92588,1.92567,1.92588,7000000.0
2007-03-14 00:48:00,1.92571,1.92587,1.9257,1.9257,8000000.0
2007-03-14 00:49:00,1.92564,1.92599,1.92564,1.92599,5000000.0
2007-03-14 00:50:00,1.9256,1.92587,1.9256,1.92574,10000000.0
2007-03-14 00:51:00,1.92574,1.92574,1.92551,1.92554,5000000.0
2007-03-14 00:52:00,1.92529,1.92529,1.92472,1.92472,7000000.0
2007-03-14 00:53:00,1.92521,1.92608,1.92521,1.92608,11000000.0
2007-03-14 00:54:00,1.92656,1.92671,1.92626,1.92671,10000000.0
2007-03-14 00:55:00,1.927,1.927,1.92636,1.92637,7000000.0
2007-03-14 00:56:00,1.9267,1.92672,1.92604,1.92604,6000000.0
2007-03-14 00:57:00,1.92636,1.92669,1.92636,1.92656,8000000.0
2007-03-14 00:58:00,1.92645,1.92663,1.92644,1.92663,10000000.0
2007-03-14 00:59:00,1.92665,1.92676,1.92658,1.92676,7000000.0
2007-03-14 01:00:00,1.92681,1.92681,1.92661,1.92681,19000000.0
2007-03-14 01:01:00,1.92685,1.92685,1.92639,1.92648,12000000.0
2007-03-14 01:02:00,1.92646,1.92669,1.92644,1.92651,8000000.0
2007-03-14 01:03:00,1.92638,1.92638,1.92581,1.92608,7000000.0
2007-03-14 01:04:00,1.92617,1.92645,1.92613,1.92633,8000000.0
2007-03-14 01:05:00,1.92631,1.92636,1.9262,1.92636,7000000.0
2007-03-14 01:06:00,1.92674,1.92674,1.92655,1.9266,8000000.0
2007-03-14 01:07:00,1.92671,1.92671,1.92613,1.92613,11000000.0
2007-03-14 01:08:00,1.92605,1.9262,1.92592,1.92619,10000000.0
2007-03-14 01:09:00,1.926,1.926,1.92559,1.92559,8000000.0
2007-03-14 01:10:00,1.92622,1.92629,1.92601,1.92627,10000000.0
2007-03-14 01:11:00,1.92625,1.92628,1.92612,1.92613,11000000.0
2007-03-14 01:12:00,1.92647,1.92647,1.92605,1.92605,8000000.0
2007-03-14 01:13:00,1.92598,1.92599,1.92584,1.92594,8000000.0
2007-03-14 01:14:00,1.92557,1.92596,1.92557,1.92596,10000000.0
2007-03-14 01:15:00,1.926,1.92637,1.926,1.92624,10000000.0
2007-03-14 01:16:00,1.92632,1.92646,1.92632,1.92634,8000000.0
2007-03-14 01:17:00,1.92627,1.92649,1.92621,1.92621,11000000.0
2007-03-14 01:18:00,1.92639,1.92674,1.92617,1.92617,10000000.0
2007-03-14 01:19:00,1.92623,1.92623,1.92596,1.92606,11000000.0
2007-03-14 01:20:00,1.92606,1.92613,1.92588,1.92593,13000000.0
2007-03-14 01:21:00,1.92603,1.92626,1.92603,1.92626,7000000.0
2007-03-14 01:22:00,1.92611,1.92616,1.92592,1.92597,7000000.0
2007-03-14 01:23:00,1.92563,1.92563,1.92538,1.92556,8000000.0
2007-03-14 01:24:00,1.92561,1.92592,1.92561,1.92592,7000000.0
2007-03-14 01:25:00,1.92579,1.92607,1.92579,1.92582,8000000.0
2007-03-14 01:26:00,1.92562,1.92591,1.92559,1.92575,14000000.0
2007-03-14 01:27:00,1.92581,1.92617,1.92581,1.92612,15000000.0
2007-03-14 01:28:00,1.92596,1.92608,1.92581,1.92608,9000000.0
2007-03-14 01:29:00,1.92508,1.92549,1.92502,1.92521,10000000.0
2007-03-14 01:30:00,1.92603,1.92603,1.92584,1.92601,10000000.0
2007-03-14 01:31:00,1.9262,1.92649,1.9262,1.92646,7000000.0
2007-03-14 01:32:00,1.92657,1.92695,1.92657,1.92689,18000000.0
2007-03-14 01:33:00,1.92702,1.92719,1.92702,1.92718,6000000.0
2007-03-14 01:34:00,1.92722,1.92747,1.92722,1.92745,16000000.0
2007-03-14 01:35:00,1.92758,1.92826,1.92758,1.92826,8000000.0
2007-03-14 01:36:00,1.92846,1.92858,1.92846,1.92858,9000000.0
2007-03-14 01:37:00,1.92858,1.92858,1.92832,1.92844,5000000.0
2007-03-14 01:38:00,1.92844,1.92875,1.92842,1.92875,12000000.0
2007-03-14 01:39:00,1.92836,1.9286,1.92835,1.92835,12000000.0
2007-03-14 01:40:00,1.9282,1.9282,1.92807,1.92815,7000000.0
2007-03-14 01:41:00,1.92793,1.92834,1.92793,1.92807,11000000.0
2007-03-14 01:42:00,1.92836,1.92846,1.92825,1.92841,7000000.0
2007-03-14 01:43:00,1.92843,1.92843,1.9279,1.92812,8000000.0
2007-03-14 01:44:00,1.92814,1.92824,1.92793,1.92793,7000000.0
2007-03-14 01:45:00,1.92776,1.92776,1.92733,1.92733,7000000.0
2007-03-14 01:46:00,1.9273,1.92769,1.92722,1.92769,7000000.0
2007-03-14 01:47:00,1.92757,1.92757,1.92682,1.92682,14000000.0
2007-03-14 01:48:00,1.92627,1.92627,1.9259,1.9259,7000000.0
2007-03-14 01:49:00,1.9257,1.9257,1.92501,1.92501,8000000.0
2007-03-14 01:50:00,1.92496,1.92526,1.92496,1.9251,10000000.0
2007-03-14 01:51:00,1.92522,1.92546,1.92522,1.92546,16000000.0
2007-03-14 01:52:00,1.92532,1.92533,1.92512,1.92512,13000000.0
2007-03-14 01:53:00,1.92489,1.92498,1.92483,1.92483,7000000.0
2007-03-14 01:54:00,1.92494,1.92553,1.92494,1.92553,9000000.0
2007-03-14 01:55:00,1.92543,1.92554,1.92511,1.92511,11000000.0
2007-03-14 01:56:00,1.92509,1.92509,1.92472,1.92472,17000000.0
2007-03-14 01:57:00,1.92457,1.92457,1.92449,1.92451,13000000.0
2007-03-14 01:58:00,1.92439,1.92439,1.92423,1.92423,10000000.0
2007-03-14 01:59:00,1.92409,1.92409,1.92385,1.92409,7000000.0
2007-03-14 02:00:00,1.92378,1.92378,1.92362,1.92373,10000000.0
2007-03-14 02:01:00,1.9237,1.92424,1.9237,1.92424,8000000.0
2007-03-14 02:02:00,1.9248,1.92497,1.92477,1.92496,7000000.0
2007-03-14 02:03:00,1.92452,1.92452,1.92229,1.92408,10000000.0
2007-03-14 02:04:00,1.92419,1.92419,1.92379,1.92379,7000000.0
2007-03-14 02:05:00,1.9232,1.9233,1.92309,1.92317,10000000.0
2007-03-14 02:06:00,1.92325,1.92331,1.92235,1.92235,10000000.0
2007-03-14 02:07:00,1.92207,1.92222,1.92207,1.92207,8000000.0
2007-03-14 02:08:00,1.92219,1.92223,1.92193,1.92207,8000000.0
2007-03-14 02:09:00,1.92211,1.92242,1.92211,1.92231,7000000.0
2007-03-14 02:10:00,1.92244,1.92244,1.92217,1.92217,9000000.0
2007-03-14 02:11:00,1.92263,1.92263,1.92232,1.92235,8000000.0
2007-03-14 02:12:00,1.92231,1.92264,1.92231,1.9225,8000000.0
2007-03-14 02:13:00,1.92259,1.92259,1.92222,1.92222,7000000.0
2007-03-14 02:14:00,1.922,1.92237,1.922,1.92213,9000000.0
2007-03-14 02:15:00,1.92233,1.92248,1.92224,1.92248,8000000.0
2007-03-14 02:16:00,1.92259,1.9229,1.92259,1.9229,8000000.0
2007-03-14 02:17:00,1.92302,1.92314,1.92285,1.92314,6000000.0
2007-03-14 02:18:00,1.92288,1.92306,1.92288,1.92293,7000000.0
2007-03-14 02:19:00,1.92306,1.92306,1.92264,1.92292,11000000.0
2007-03-14 02:20:00,1.92258,1.92262,1.92249,1.92255,6000000.0
2007-03-14 02:21:00,1.92247,1.92247,1.92189,1.92189,7000000.0
2007-03-14 02:22:00,1.92178,1.92189,1.92151,1.92158,8000000.0
2007-03-14 02:23:00,1.92128,1.92128,1.92068,1.92068,10000000.0
2007-03-14 02:24:00,1.92067,1.92114,1.92067,1.92114,11000000.0
2007-03-14 02:25:00,1.92111,1.92111,1.92082,1.92083,11000000.0
2007-03-14 02:26:00,1.92097,1.92131,1.92071,1.92131,8000000.0
2007-03-14 02:27:00,1.92139,1.92139,1.92096,1.92096,9000000.0
2007-03-14 02:28:00,1.92073,1.92077,1.92052,1.92052,10000000.0
2007-03-14 02:29:00,1.9205,1.92094,1.9205,1.92094,7000000.0
2007-03-14 02:30:00,1.92113,1.92113,1.92098,1.92098,5000000.0
2007-03-14 02:31:00,1.92045,1.92045,1.92004,1.92004,8000000.0
2007-03-14 02:32:00,1.92064,1.92064,1.92015,1.92032,8000000.0
2007-03-14 02:33:00,1.92031,1.92055,1.92031,1.92054,8000000.0
2007-03-14 02:34:00,1.92056,1.92081,1.92048,1.92048,7000000.0
2007-03-14 02:35:00,1.92033,1.92051,1.92033,1.92051,11000000.0
2007-03-14 02:36:00,1.92035,1.9206,1.92035,1.92043,7000000.0
2007-03-14 02:37:00,1.92058,1.92072,1.92054,1.92057,7000000.0
2007-03-14 02:38:00,1.92048,1.92054,1.92039,1.92051,7000000.0
2007-03-14 02:39:00,1.92038,1.9205,1.92035,1.92035,8000000.0
2007-03-14 02:40:00,1.92052,1.92054,1.91956,1.91956,7000000.0
2007-03-14 02:41:00,1.9201,1.92029,1.9201,1.92023,8000000.0
2007-03-14 02:42:00,1.92021,1.92042,1.92021,1.92036,5000000.0
2007-03-14 02:43:00,1.92049,1.92061,1.92041,1.92041,9000000.0
2007-03-14 02:44:00,1.92037,1.92076,1.92037,1.92076,7000000.0
2007-03-14 02:45:00,1.92116,1.9212,1.92074,1.9212,8000000.0
2007-03-14 02:46:00,1.92132,1.92132,1.9207,1.92077,8000000.0
2007-03-14 02:47:00,1.92082,1.921,1.92079,1.92091,9000000.0
2007-03-14 02:48:00,1.92109,1.92117,1.92096,1.92117,8000000.0
2007-03-14 02:49:00,1.921,1.92179,1.921,1.92179,11000000.0
2007-03-14 02:50:00,1.9218,1.92211,1.92177,1.92211,7000000.0
2007-03-14 02:51:00,1.92194,1.92194,1.92115,1.92151,8000000.0
2007-03-14 02:52:00,1.92105,1.92105,1.92061,1.92101,6000000.0
2007-03-14 02:53:00,1.92101,1.92104,1.92099,1.92101,8000000.0
2007-03-14 02:54:00,1.92097,1.92137,1.92097,1.92137,8000000.0
2007-03-14 02:55:00,1.92153,1.92178,1.92152,1.92159,8000000.0
2007-03-14 02:56:00,1.9217,1.9217,1.92146,1.92161,7000000.0
2007-03-14 02:57:00,1.9217,1.9217,1.92112,1.92118,8000000.0
2007-03-14 02:58:00,1.92082,1.92088,1.92031,1.92031,6000000.0
2007-03-14 02:59:00,1.92048,1.92061,1.92037,1.92038,9000000.0
2007-03-14 03:00:00,1.92068,1.92073,1.92058,1.92073,6000000.0
2007-03-14 03:01:00,1.91991,1.91991,1.91942,1.91942,8000000.0
2007-03-14 03:02:00,1.92067,1.92067,1.92025,1.92029,11000000.0
2007-03-14 03:03:00,1.92021,1.92021,1.91967,1.91967,7000000.0
2007-03-14 03:04:00,1.91946,1.91986,1.91941,1.9198,7000000.0
2007-03-14 03:05:00,1.92005,1.92014,1.91973,1.91973,8000000.0
2007-03-14 03:06:00,1.91929,1.91946,1.91915,1.91926,8000000.0
2007-03-14 03:07:00,1.91928,1.91928,1.9189,1.91916,8000000.0
2007-03-14 03:08:00,1.91989,1.92009,1.91986,1.91986,5000000.0
2007-03-14 03:09:00,1.91979,1.91993,1.91978,1.91993,8000000.0
2007-03-14 03:10:00,1.91988,1.91996,1.91969,1.91969,7000000.0
2007-03-14 03:11:00,1.91981,1.92003,1.91976,1.92003,10000000.0
2007-03-14 03:12:00,1.92016,1.92026,1.92005,1.92005,7000000.0
2007-03-14 03:13:00,1.92,1.92005,1.91987,1.91993,11000000.0
2007-03-14 03:14:00,1.92011,1.92047,1.92011,1.92047,11000000.0
2007-03-14 03:15:00,1.92014,1.92014,1.91975,1.91975,7000000.0
2007-03-14 03:16:00,1.91953,1.91953,1.91895,1.91945,7000000.0
2007-03-14 03:17:00,1.91894,1.91913,1.91859,1.91913,11000000.0
2007-03-14 03:18:00,1.91931,1.91934,1.91915,1.91923,10000000.0
2007-03-14 03:19:00,1.91907,1.91907,1.91851,1.91851,6000000.0
2007-03-14 03:20:00,1.91806,1.91849,1.918,1.91843,7000000.0
2007-03-14 03:21:00,1.91859,1.9187,1.91835,1.91847,7000000.0
2007-03-14 03:22:00,1.91821,1.91837,1.91799,1.91837,7000000.0
2007-03-14 03:23:00,1.91869,1.91869,1.91795,1.91795,7000000.0
2007-03-14 03:24:00,1.91834,1.91875,1.91654,1.91875,8000000.0
2007-03-14 03:25:00,1.91873,1.91873,1.91837,1.91844,8000000.0
2007-03-14 03:26:00,1.9186,1.91874,1.9186,1.91866,11000000.0
2007-03-14 03:27:00,1.91887,1.91905,1.91887,1.91896,8000000.0
2007-03-14 03:28:00,1.91867,1.91869,1.91852,1.91868,10000000.0
2007-03-14 03:29:00,1.91871,1.91871,1.91836,1.91845,11000000.0
2007-03-14 03:30:00,1.91868,1.91868,1.91845,1.91863,7000000.0
2007-03-14 03:31:00,1.9187,1.91913,1.9187,1.91913,9000000.0
2007-03-14 03:32:00,1.91926,1.91938,1.91926,1.91933,6000000.0
2007-03-14 03:33:00,1.91896,1.91908,1.91892,1.91897,7000000.0
2007-03-14 03:34:00,1.91862,1.9189,1.91862,1.91877,8000000.0
2007-03-14 03:35:00,1.91851,1.91878,1.91851,1.91875,10000000.0
2007-03-14 03:36:00,1.91875,1.91891,1.91875,1.91891,5000000.0
2007-03-14 03:37:00,1.91919,1.9198,1.91919,1.9198,9000000.0
2007-03-14 03:38:00,1.92014,1.92014,1.91979,1.91987,7000000.0
2007-03-14 03:39:00,1.91975,1.91978,1.91968,1.91968,8000000.0
2007-03-14 03:40:00,1.91982,1.92003,1.91974,1.92001,8000000.0
2007-03-14 03:41:00,1.92005,1.92005,1.91989,1.91997,10000000.0
2007-03-14 03:42:00,1.91988,1.92029,1.91988,1.92012,10000000.0
2007-03-14 03:43:00,1.92045,1.92046,1.9202,1.92046,8000000.0
2007-03-14 03:44:00,1.92068,1.92068,1.9203,1.92053,7000000.0
2007-03-14 03:45:00,1.92069,1.92082,1.92066,1.9208,8000000.0
2007-03-14 03:46:00,1.92051,1.92051,1.91992,1.92031,7000000.0
2007-03-14 03:47:00,1.92046,1.92061,1.92038,1.92053,7000000.0
2007-03-14 03:48:00,1.92066,1.92066,1.92038,1.92051,4000000.0
2007-03-14 03:49:00,1.92032,1.92041,1.92023,1.92038,8000000.0
2007-03-14 03:50:00,1.92035,1.92035,1.92003,1.92012,8000000.0
2007-03-14 03:51:00,1.91997,1.91997,1.91953,1.91953,9000000.0
2007-03-14 03:52:00,1.91979,1.91989,1.91967,1.91969,8000000.0
2007-03-14 03:53:00,1.91902,1.91929,1.91902,1.91922,10000000.0
2007-03-14 03:54:00,1.91945,1.91967,1.91929,1.91929,7000000.0
2007-03-14 03:55:00,1.91957,1.91974,1.91943,1.91972,7000000.0
2007-03-14 03:56:00,1.91976,1.91996,1.9196,1.91996,7000000.0
2007-03-14 03:57:00,1.91987,1.92024,1.91987,1.92022,8000000.0
2007-03-14 03:58:00,1.92008,1.92008,1.91815,1.91989,7000000.0
2007-03-14 03:59:00,1.91999,1.92007,1.9196,1.91978,7000000.0
2007-03-14 04:00:00,1.91999,1.91999,1.9196,1.91972,6000000.0
2007-03-14 04:01:00,1.91967,1.92043,1.91962,1.92043,7000000.0
2007-03-14 04:02:00,1.91996,1.92065,1.91996,1.92065,8000000.0
2007-03-14 04:03:00,1.92152,1.92176,1.9213,1.92176,8000000.0
2007-03-14 04:04:00,1.92196,1.92288,1.92196,1.92266,8000000.0
2007-03-14 04:05:00,1.92318,1.92348,1.9231,1.92348,8000000.0
2007-03-14 04:06:00,1.92359,1.9236,1.92344,1.92344,9000000.0
2007-03-14 04:07:00,1.92301,1.92354,1.92301,1.92325,11000000.0
2007-03-14 04:08:00,1.92333,1.92333,1.92308,1.92308,4000000.0
2007-03-14 04:09:00,1.92304,1.92326,1.92301,1.92326,7000000.0
2007-03-14 04:10:00,1.92313,1.92333,1.9229,1.9229,8000000.0
2007-03-14 04:11:00,1.92271,1.92316,1.92271,1.92316,7000000.0
2007-03-14 04:12:00,1.92319,1.92319,1.92264,1.92264,7000000.0
2007-03-14 04:13:00,1.92273,1.92328,1.92273,1.92309,8000000.0
2007-03-14 04:14:00,1.92339,1.92363,1.92331,1.92342,7000000.0
2007-03-14 04:15:00,1.92332,1.92365,1.92331,1.92365,7000000.0
2007-03-14 04:16:00,1.92373,1.92454,1.92373,1.92454,4000000.0
2007-03-14 04:17:00,1.92498,1.92498,1.92447,1.92447,7000000.0
2007-03-14 04:18:00,1.9245,1.92463,1.92446,1.92463,8000000.0
2007-03-14 04:19:00,1.92459,1.92459,1.92404,1.92412,8000000.0
2007-03-14 04:20:00,1.92397,1.92411,1.92383,1.924,10000000.0
2007-03-14 04:21:00,1.92378,1.92378,1.9236,1.92361,8000000.0
2007-03-14 04:22:00,1.92391,1.92424,1.92391,1.92421,9000000.0
2007-03-14 04:23:00,1.92413,1.92413,1.92371,1.92371,7000000.0
2007-03-14 04:24:00,1.92378,1.92381,1.92361,1.92361,9000000.0
2007-03-14 04:25:00,1.92376,1.92376,1.92345,1.92346,7000000.0
2007-03-14 04:26:00,1.92333,1.9235,1.92323,1.92323,7000000.0
2007-03-14 04:27:00,1.92331,1.92337,1.92316,1.92333,8000000.0
2007-03-14 04:28:00,1.92338,1.92346,1.92326,1.92346,7000000.0
2007-03-14 04:29:00,1.92334,1.92338,1.92312,1.92319,8000000.0
2007-03-14 04:30:00,1.92337,1.92345,1.92318,1.92328,9000000.0
2007-03-14 04:31:00,1.92298,1.92309,1.9229,1.92291,10000000.0
2007-03-14 04:32:00,1.92302,1.92346,1.92302,1.92315,9000000.0
2007-03-14 04:33:00,1.92281,1.92323,1.92281,1.92288,8000000.0
2007-03-14 04:34:00,1.92323,1.92361,1.92323,1.92361,7000000.0
2007-03-14 04:35:00,1.92373,1.92373,1.92304,1.92304,7000000.0
2007-03-14 04:36:00,1.9227,1.92319,1.92231,1.92319,6000000.0
2007-03-14 04:37:00,1.92331,1.92331,1.92284,1.92284,11000000.0
2007-03-14 04:38:00,1.92306,1.9231,1.92298,1.92307,9000000.0
2007-03-14 04:39:00,1.92341,1.92364,1.92341,1.92354,9000000.0
2007-03-14 04:40:00,1.92372,1.92378,1.92361,1.92362,9000000.0
2007-03-14 04:41:00,1.92359,1.92364,1.92337,1.92364,8000000.0
2007-03-14 04:42:00,1.92357,1.92357,1.92336,1.92355,7000000.0
2007-03-14 04:43:00,1.92357,1.92361,1.92321,1.92325,11000000.0
2007-03-14 04:44:00,1.92354,1.92354,1.92294,1.92294,9000000.0
2007-03-14 04:45:00,1.92281,1.923,1.92264,1.9228,8000000.0
2007-03-14 04:46:00,1.923,1.92303,1.92295,1.923,6000000.0
2007-03-14 04:47:00,1.92308,1.92308,1.92307,1.92307,2000000.0
2007-03-14 04:48:00,1.92335,1.92335,1.9231,1.9231,7000000.0
2007-03-14 04:49:00,1.92292,1.92292,1.92215,1.92215,11000000.0
2007-03-14 04:50:00,1.92208,1.92208,1.92202,1.92208,3000000.0
2007-03-14 04:51:00,1.92229,1.9224,1.92226,1.92231,7000000.0
2007-03-14 04:52:00,1.92236,1.92251,1.92229,1.92251,10000000.0
2007-03-14 04:53:00,1.92257,1.9227,1.92217,1.92217,9000000.0
2007-03-14 04:54:00,1.92252,1.92253,1.92241,1.92249,7000000.0
2007-03-14 04:55:00,1.92262,1.92302,1.92262,1.92302,8000000.0
2007-03-14 04:56:00,1.92256,1.92256,1.92132,1.92132,7000000.0
2007-03-14 04:58:00,1.92276,1.92276,1.92177,1.92177,8000000.0
2007-03-14 04:59:00,1.922,1.922,1.9219,1.922,8000000.0
2007-03-14 05:00:00,1.92325,1.92367,1.92325,1.92351,7000000.0
2007-03-14 05:01:00,1.92346,1.92362,1.92346,1.92354,7000000.0
2007-03-14 05:02:00,1.92369,1.92385,1.92356,1.92385,7000000.0
2007-03-14 05:03:00,1.92387,1.92387,1.92348,1.92348,7000000.0
2007-03-14 05:04:00,1.92306,1.92329,1.92306,1.92314,7000000.0
2007-03-14 05:05:00,1.92295,1.9236,1.92295,1.9236,8000000.0
2007-03-14 05:06:00,1.92353,1.92353,1.92303,1.92317,8000000.0
2007-03-14 05:07:00,1.92357,1.92357,1.92309,1.92338,8000000.0
2007-03-14 05:08:00,1.92447,1.92447,1.9241,1.9241,10000000.0
2007-03-14 05:09:00,1.92433,1.92442,1.92423,1.92429,7000000.0
2007-03-14 05:10:00,1.9243,1.92493,1.9243,1.92493,7000000.0
2007-03-14 05:11:00,1.92507,1.92507,1.92479,1.92492,8000000.0
2007-03-14 05:12:00,1.92503,1.92533,1.92503,1.92508,11000000.0
2007-03-14 05:13:00,1.92487,1.92487,1.9241,1.92448,8000000.0
2007-03-14 05:14:00,1.92543,1.92558,1.92537,1.92539,11000000.0
2007-03-14 05:15:00,1.92536,1.92559,1.92536,1.92544,11000000.0
2007-03-14 05:16:00,1.92565,1.92574,1.92563,1.92563,9000000.0
2007-03-14 05:17:00,1.9254,1.92547,1.92498,1.92498,8000000.0
2007-03-14 05:18:00,1.92502,1.92502,1.92486,1.92486,8000000.0
2007-03-14 05:19:00,1.92489,1.92505,1.9247,1.92505,7000000.0
2007-03-14 05:20:00,1.92505,1.92505,1.92458,1.92482,10000000.0
2007-03-14 05:21:00,1.92486,1.92519,1.92486,1.92504,8000000.0
2007-03-14 05:22:00,1.92491,1.9251,1.9248,1.9248,7000000.0
2007-03-14 05:23:00,1.92491,1.92507,1.92491,1.92499,10000000.0
2007-03-14 05:24:00,1.92481,1.92481,1.92425,1.9244,7000000.0
2007-03-14 05:25:00,1.92426,1.92458,1.92426,1.92458,7000000.0
2007-03-14 05:26:00,1.92459,1.92459,1.92418,1.92418,7000000.0
2007-03-14 05:27:00,1.92414,1.92437,1.92414,1.92437,8000000.0
2007-03-14 05:28:00,1.92482,1.92517,1.92482,1.92501,9000000.0
2007-03-14 05:29:00,1.92528,1.92528,1.92513,1.92526,7000000.0
2007-03-14 05:30:00,1.9252,1.9252,1.92482,1.92482,7000000.0
2007-03-14 05:31:00,1.92498,1.92528,1.92491,1.92528,8000000.0
2007-03-14 05:32:00,1.9253,1.92537,1.92521,1.92535,8000000.0
2007-03-14 05:33:00,1.92539,1.92558,1.9253,1.92532,9000000.0
2007-03-14 05:34:00,1.9255,1.92556,1.92544,1.92556,5000000.0
2007-03-14 05:35:00,1.92546,1.92546,1.92502,1.92502,7000000.0
2007-03-14 05:36:00,1.92518,1.92539,1.92518,1.92522,11000000.0
2007-03-14 05:37:00,1.92513,1.92514,1.92505,1.92509,7000000.0
2007-03-14 05:38:00,1.92478,1.92491,1.92447,1.92447,6000000.0
2007-03-14 05:39:00,1.92424,1.92447,1.92424,1.92447,7000000.0
2007-03-14 05:40:00,1.92465,1.92494,1.92465,1.92467,8000000.0
2007-03-14 05:41:00,1.92493,1.92506,1.92475,1.92475,8000000.0
2007-03-14 05:42:00,1.92461,1.92463,1.92447,1.92447,7000000.0
2007-03-14 05:43:00,1.92447,1.92447,1.92416,1.92424,9000000.0
2007-03-14 05:44:00,1.92438,1.92446,1.92421,1.92442,8000000.0
2007-03-14 05:45:00,1.92435,1.9245,1.92428,1.9245,11000000.0
2007-03-14 05:46:00,1.92444,1.92451,1.92444,1.9245,5000000.0
2007-03-14 05:47:00,1.9238,1.9245,1.92346,1.92346,8000000.0
2007-03-14 05:48:00,1.9244,1.92461,1.9244,1.92456,7000000.0
2007-03-14 05:49:00,1.92424,1.92436,1.92413,1.92413,8000000.0
2007-03-14 05:50:00,1.92426,1.92445,1.92422,1.92443,9000000.0
2007-03-14 05:51:00,1.92449,1.92465,1.92449,1.9245,8000000.0
2007-03-14 05:52:00,1.92418,1.92435,1.92418,1.9243,8000000.0
2007-03-14 05:53:00,1.92423,1.92428,1.92414,1.92414,7000000.0
2007-03-14 05:54:00,1.92418,1.92422,1.92415,1.92422,10000000.0
2007-03-14 05:55:00,1.92318,1.9232,1.9231,1.92315,8000000.0
2007-03-14 05:56:00,1.92455,1.92455,1.92445,1.92445,5000000.0
2007-03-14 05:57:00,1.92443,1.92472,1.92443,1.92472,8000000.0
2007-03-14 05:58:00,1.92474,1.92474,1.92436,1.92437,9000000.0
2007-03-14 05:59:00,1.92415,1.92431,1.92404,1.92412,10000000.0
2007-03-14 06:00:00,1.92392,1.92401,1.9235,1.9239,8000000.0
2007-03-14 06:01:00,1.92393,1.92404,1.92385,1.92385,7000000.0
2007-03-14 06:02:00,1.92367,1.92409,1.92367,1.92389,7000000.0
2007-03-14 06:03:00,1.92395,1.92398,1.92386,1.92391,8000000.0
2007-03-14 06:04:00,1.92409,1.92412,1.92399,1.92411,7000000.0
2007-03-14 06:05:00,1.92414,1.92414,1.92388,1.9241,7000000.0
2007-03-14 06:06:00,1.92378,1.92399,1.92372,1.92399,5000000.0
2007-03-14 06:07:00,1.92421,1.92445,1.92421,1.92445,7000000.0
2007-03-14 06:08:00,1.92447,1.92453,1.92437,1.92453,6000000.0
2007-03-14 06:09:00,1.92446,1.92454,1.92439,1.92446,8000000.0
2007-03-14 06:10:00,1.92434,1.92434,1.92388,1.92397,8000000.0
2007-03-14 06:11:00,1.92399,1.92399,1.92351,1.92351,8000000.0
2007-03-14 06:12:00,1.92376,1.92387,1.92371,1.92387,8000000.0
2007-03-14 06:13:00,1.92386,1.9239,1.92381,1.92389,8000000.0
2007-03-14 06:14:00,1.92403,1.92424,1.92403,1.92424,7000000.0
2007-03-14 06:15:00,1.92429,1.92441,1.92417,1.9244,8000000.0
2007-03-14 06:16:00,1.92411,1.92411,1.92388,1.92389,5000000.0
2007-03-14 06:17:00,1.92416,1.92438,1.92416,1.92435,7000000.0
2007-03-14 06:18:00,1.92429,1.92439,1.9242,1.92432,9000000.0
2007-03-14 06:19:00,1.9243,1.92438,1.92421,1.92421,7000000.0
2007-03-14 06:20:00,1.92449,1.92462,1.92441,1.92454,8000000.0
2007-03-14 06:21:00,1.92465,1.92491,1.92441,1.92491,8000000.0
2007-03-14 06:22:00,1.92507,1.92507,1.9247,1.9247,8000000.0
2007-03-14 06:23:00,1.92433,1.92433,1.92419,1.92422,8000000.0
2007-03-14 06:24:00,1.92388,1.92405,1.92379,1.92385,11000000.0
2007-03-14 06:25:00,1.92385,1.92439,1.92385,1.92439,11000000.0
2007-03-14 06:26:00,1.92441,1.92441,1.92385,1.92385,11000000.0
2007-03-14 06:27:00,1.9242,1.92446,1.9242,1.92446,7000000.0
2007-03-14 06:28:00,1.92451,1.92451,1.92415,1.92419,8000000.0
2007-03-14 06:29:00,1.92325,1.9233,1.92317,1.92325,8000000.0
2007-03-14 06:30:00,1.92423,1.92423,1.92387,1.92387,8000000.0
2007-03-14 06:31:00,1.92401,1.92401,1.92358,1.92367,7000000.0
2007-03-14 06:32:00,1.92364,1.92364,1.92314,1.92314,6000000.0
2007-03-14 06:33:00,1.92316,1.92316,1.92298,1.92304,7000000.0
2007-03-14 06:34:00,1.9235,1.92362,1.92346,1.92346,7000000.0
2007-03-14 06:35:00,1.92325,1.92332,1.92312,1.92317,11000000.0
2007-03-14 06:36:00,1.92321,1.92346,1.92313,1.92313,5000000.0
2007-03-14 06:37:00,1.92312,1.92317,1.92279,1.92317,10000000.0
2007-03-14 06:38:00,1.92309,1.92309,1.9226,1.92266,7000000.0
2007-03-14 06:39:00,1.92247,1.92277,1.92247,1.92272,11000000.0
2007-03-14 06:40:00,1.92259,1.92318,1.92259,1.92306,7000000.0
2007-03-14 06:41:00,1.92318,1.92318,1.92251,1.92251,7000000.0
2007-03-14 06:42:00,1.92278,1.92278,1.92241,1.92241,5000000.0
2007-03-14 06:43:00,1.92227,1.92248,1.92227,1.92234,7000000.0
2007-03-14 06:44:00,1.92237,1.9227,1.92233,1.9227,8000000.0
2007-03-14 06:45:00,1.92285,1.92285,1.92258,1.92259,8000000.0
2007-03-14 06:46:00,1.92249,1.92253,1.92225,1.92238,10000000.0
2007-03-14 06:47:00,1.92237,1.92251,1.92237,1.92247,8000000.0
2007-03-14 06:48:00,1.92234,1.92239,1.92226,1.92231,7000000.0
2007-03-14 06:49:00,1.92237,1.92256,1.92237,1.92247,8000000.0
2007-03-14 06:50:00,1.92208,1.92208,1.92183,1.92193,5000000.0
2007-03-14 06:51:00,1.92178,1.92178,1.9211,1.92123,10000000.0
2007-03-14 06:52:00,1.92097,1.92108,1.92078,1.92078,8000000.0
2007-03-14 06:53:00,1.92067,1.92088,1.92052,1.92052,8000000.0
2007-03-14 06:54:00,1.92091,1.92094,1.92063,1.92063,7000000.0
2007-03-14 06:55:00,1.92121,1.92158,1.92088,1.92149,7000000.0
2007-03-14 06:56:00,1.92161,1.92186,1.9216,1.9217,6000000.0
2007-03-14 06:57:00,1.9217,1.92196,1.9217,1.92191,7000000.0
2007-03-14 06:58:00,1.92195,1.92195,1.92171,1.9219,7000000.0
2007-03-14 06:59:00,1.92222,1.92279,1.92222,1.92279,7000000.0
2007-03-14 07:00:00,1.92275,1.92284,1.92265,1.92265,7000000.0
2007-03-14 07:01:00,1.92259,1.92276,1.92234,1.92276,7000000.0
2007-03-14 07:02:00,1.92272,1.92272,1.92234,1.92269,7000000.0
2007-03-14 07:03:00,1.92189,1.92223,1.92165,1.92223,7000000.0
2007-03-14 07:04:00,1.92235,1.92236,1.92194,1.92194,8000000.0
2007-03-14 07:05:00,1.92176,1.92191,1.92169,1.92191,11000000.0
2007-03-14 07:06:00,1.92158,1.92197,1.92153,1.92159,11000000.0
2007-03-14 07:07:00,1.9212,1.92122,1.92063,1.92068,11000000.0
2007-03-14 07:08:00,1.92069,1.9212,1.92069,1.9212,9000000.0
2007-03-14 07:09:00,1.92116,1.92116,1.92063,1.9207,8000000.0
2007-03-14 07:10:00,1.92062,1.9214,1.92062,1.9214,7000000.0
2007-03-14 07:11:00,1.92134,1.92138,1.92105,1.92136,10000000.0
2007-03-14 07:12:00,1.92152,1.9218,1.92152,1.9218,7000000.0
2007-03-14 07:13:00,1.92178,1.92198,1.92171,1.92198,8000000.0
2007-03-14 07:14:00,1.92188,1.92206,1.92184,1.92206,7000000.0
2007-03-14 07:15:00,1.92178,1.92178,1.92156,1.92169,10000000.0
2007-03-14 07:16:00,1.92174,1.92181,1.92153,1.92155,8000000.0
2007-03-14 07:17:00,1.92153,1.92174,1.92147,1.92158,11000000.0
2007-03-14 07:18:00,1.92159,1.92182,1.92159,1.92182,8000000.0
2007-03-14 07:19:00,1.92192,1.92203,1.92186,1.92197,8000000.0
2007-03-14 07:20:00,1.92195,1.92195,1.92147,1.92151,9000000.0
2007-03-14 07:21:00,1.92129,1.92158,1.92129,1.92158,10000000.0
2007-03-14 07:22:00,1.92164,1.92176,1.92157,1.92164,11000000.0
2007-03-14 07:23:00,1.92157,1.92161,1.92138,1.92158,7000000.0
2007-03-14 07:24:00,1.92156,1.92229,1.92148,1.922,9000000.0
2007-03-14 07:25:00,1.92194,1.92203,1.92185,1.92185,8000000.0
2007-03-14 07:26:00,1.9221,1.92224,1.92184,1.92184,7000000.0
2007-03-14 07:27:00,1.922,1.92236,1.922,1.92236,7000000.0
2007-03-14 07:28:00,1.92246,1.92247,1.92226,1.92232,7000000.0
2007-03-14 07:29:00,1.92225,1.92255,1.92225,1.92243,8000000.0
2007-03-14 07:30:00,1.92224,1.92254,1.92224,1.92252,8000000.0
2007-03-14 07:31:00,1.9225,1.9226,1.92248,1.92251,7000000.0
2007-03-14 07:32:00,1.92212,1.92212,1.92143,1.92155,9000000.0
2007-03-14 07:33:00,1.92107,1.9211,1.921,1.92108,8000000.0
2007-03-14 07:34:00,1.92266,1.92275,1.92257,1.9226,11000000.0
2007-03-14 07:35:00,1.92264,1.92266,1.92254,1.92254,8000000.0
2007-03-14 07:36:00,1.92256,1.92267,1.92256,1.92264,7000000.0
2007-03-14 07:37:00,1.92195,1.92195,1.92134,1.92134,7000000.0
2007-03-14 07:38:00,1.92257,1.92267,1.92241,1.92263,11000000.0
2007-03-14 07:39:00,1.92257,1.92257,1.92244,1.92247,7000000.0
2007-03-14 07:40:00,1.9224,1.92252,1.92231,1.92231,8000000.0
2007-03-14 07:41:00,1.92244,1.92244,1.92215,1.92235,9000000.0
2007-03-14 07:42:00,1.92244,1.92244,1.9222,1.92222,11000000.0
2007-03-14 07:43:00,1.92161,1.92174,1.9215,1.92174,7000000.0
2007-03-14 07:44:00,1.92181,1.92181,1.9216,1.9218,7000000.0
2007-03-14 07:45:00,1.92153,1.92177,1.92136,1.92177,7000000.0
2007-03-14 07:46:00,1.92068,1.9216,1.92068,1.92093,7000000.0
2007-03-14 07:47:00,1.92182,1.92182,1.92159,1.92173,7000000.0
2007-03-14 07:48:00,1.92173,1.92203,1.92164,1.92164,8000000.0
2007-03-14 07:49:00,1.92163,1.92198,1.92163,1.92193,8000000.0
2007-03-14 07:50:00,1.92216,1.92216,1.92183,1.92183,7000000.0
2007-03-14 07:51:00,1.92224,1.92224,1.922,1.92217,8000000.0
2007-03-14 07:52:00,1.92208,1.92208,1.92156,1.92207,10000000.0
2007-03-14 07:53:00,1.92202,1.92225,1.92202,1.92212,11000000.0
2007-03-14 07:54:00,1.92215,1.92226,1.92203,1.92215,9000000.0
2007-03-14 07:55:00,1.92225,1.92225,1.92176,1.92176,9000000.0
2007-03-14 07:56:00,1.92166,1.92166,1.92146,1.92147,9000000.0
2007-03-14 07:57:00,1.92152,1.92152,1.92115,1.92115,7000000.0
2007-03-14 07:58:00,1.9213,1.92155,1.92129,1.92155,7000000.0
2007-03-14 07:59:00,1.92158,1.92215,1.92151,1.92215,7000000.0
2007-03-14 08:00:00,1.92224,1.92228,1.92176,1.92176,8000000.0
2007-03-14 08:01:00,1.92189,1.92218,1.92179,1.92199,10000000.0
2007-03-14 08:02:00,1.92207,1.92209,1.92197,1.92199,7000000.0
2007-03-14 08:03:00,1.92196,1.92212,1.92183,1.92204,8000000.0
2007-03-14 08:04:00,1.92201,1.92214,1.92199,1.92199,8000000.0
2007-03-14 08:05:00,1.92191,1.922,1.92183,1.92183,8000000.0
2007-03-14 08:06:00,1.92176,1.92177,1.9216,1.9216,6000000.0
2007-03-14 08:07:00,1.92186,1.92186,1.92162,1.92163,7000000.0
2007-03-14 08:08:00,1.92153,1.92153,1.92136,1.92145,7000000.0
2007-03-14 08:09:00,1.92182,1.92186,1.92174,1.92182,7000000.0
2007-03-14 08:10:00,1.92187,1.92187,1.92166,1.92172,7000000.0
2007-03-14 08:11:00,1.92154,1.92172,1.9215,1.9216,8000000.0
2007-03-14 08:12:00,1.92168,1.92168,1.9214,1.92163,9000000.0
2007-03-14 08:13:00,1.92163,1.92177,1.92163,1.92177,7000000.0
2007-03-14 08:14:00,1.92175,1.92182,1.92164,1.9217,9000000.0
2007-03-14 08:15:00,1.92173,1.92173,1.92159,1.92159,8000000.0
2007-03-14 08:16:00,1.9213,1.9213,1.92088,1.92094,11000000.0
2007-03-14 08:17:00,1.91855,1.91978,1.91397,1.91978,7000000.0
2007-03-14 08:18:00,1.9208,1.92089,1.92065,1.92089,9000000.0
2007-03-14 08:19:00,1.92043,1.92084,1.92043,1.92084,7000000.0
2007-03-14 08:20:00,1.92023,1.92079,1.92023,1.92079,8000000.0
2007-03-14 08:21:00,1.92087,1.92108,1.92087,1.92092,8000000.0
2007-03-14 08:22:00,1.9209,1.92119,1.92066,1.92119,8000000.0
2007-03-14 08:23:00,1.92124,1.9213,1.92103,1.92127,7000000.0
2007-03-14 08:24:00,1.92126,1.92126,1.92115,1.92119,7000000.0
2007-03-14 08:25:00,1.92095,1.92095,1.9206,1.9207,8000000.0
2007-03-14 08:26:00,1.92044,1.92045,1.92018,1.92018,7000000.0
2007-03-14 08:27:00,1.92038,1.92038,1.92002,1.92002,10000000.0
2007-03-14 08:28:00,1.91965,1.92015,1.91965,1.92015,7000000.0
2007-03-14 08:29:00,1.9206,1.92096,1.92041,1.92041,10000000.0
2007-03-14 08:30:00,1.92055,1.92077,1.92055,1.92061,7000000.0
2007-03-14 08:31:00,1.9204,1.92065,1.9204,1.92065,10000000.0
2007-03-14 08:32:00,1.92123,1.9213,1.92092,1.9213,8000000.0
2007-03-14 08:33:00,1.92163,1.92163,1.921,1.921,7000000.0
2007-03-14 08:34:00,1.92115,1.92152,1.92115,1.92152,9000000.0
2007-03-14 08:35:00,1.92126,1.92141,1.92126,1.92129,9000000.0
2007-03-14 08:36:00,1.92099,1.92109,1.92083,1.92107,8000000.0
2007-03-14 08:37:00,1.92139,1.92139,1.92118,1.92122,9000000.0
2007-03-14 08:38:00,1.92167,1.92167,1.92128,1.92133,10000000.0
2007-03-14 08:39:00,1.92102,1.92106,1.92085,1.92085,11000000.0
2007-03-14 08:40:00,1.92103,1.92112,1.92094,1.92106,8000000.0
2007-03-14 08:41:00,1.9211,1.92175,1.9211,1.92175,11000000.0
2007-03-14 08:42:00,1.92207,1.92207,1.92136,1.92153,10000000.0
2007-03-14 08:43:00,1.92141,1.92183,1.92129,1.92183,8000000.0
2007-03-14 08:44:00,1.92163,1.92172,1.92122,1.92172,10000000.0
2007-03-14 08:45:00,1.92171,1.92203,1.92161,1.92203,8000000.0
2007-03-14 08:46:00,1.92214,1.92269,1.92102,1.92255,8000000.0
2007-03-14 08:47:00,1.92256,1.92257,1.92184,1.92184,7000000.0
2007-03-14 08:48:00,1.92216,1.92261,1.92205,1.92261,8000000.0
2007-03-14 08:49:00,1.92281,1.92334,1.9226,1.92334,11000000.0
2007-03-14 08:50:00,1.92356,1.92385,1.92338,1.92385,7000000.0
2007-03-14 08:51:00,1.92387,1.92387,1.92336,1.92336,8000000.0
2007-03-14 08:52:00,1.92367,1.92378,1.92345,1.92378,9000000.0
2007-03-14 08:53:00,1.92385,1.92396,1.92322,1.9235,8000000.0
2007-03-14 08:54:00,1.92367,1.92393,1.92307,1.92307,8000000.0
2007-03-14 08:55:00,1.9228,1.92375,1.9228,1.92375,8000000.0
2007-03-14 08:56:00,1.92406,1.92422,1.92401,1.92422,7000000.0
2007-03-14 08:57:00,1.92413,1.92413,1.92382,1.92406,8000000.0
2007-03-14 08:58:00,1.92412,1.92438,1.92412,1.92427,7000000.0
2007-03-14 08:59:00,1.92422,1.92437,1.92416,1.92437,7000000.0
2007-03-14 09:00:00,1.92521,1.92636,1.92521,1.92625,8000000.0
2007-03-14 09:01:00,1.92586,1.92586,1.92508,1.92508,9000000.0
2007-03-14 09:02:00,1.92525,1.92556,1.92525,1.92556,10000000.0
2007-03-14 09:03:00,1.92517,1.92557,1.92517,1.92546,7000000.0
2007-03-14 09:04:00,1.92564,1.92567,1.92545,1.92557,7000000.0
2007-03-14 09:05:00,1.92539,1.92548,1.92534,1.92534,7000000.0
2007-03-14 09:06:00,1.92508,1.92538,1.92508,1.92538,11000000.0
2007-03-14 09:07:00,1.92542,1.92613,1.92538,1.92613,8000000.0
2007-03-14 09:08:00,1.9263,1.92637,1.92616,1.92625,7000000.0
2007-03-14 09:09:00,1.92587,1.92604,1.92576,1.92604,11000000.0
2007-03-14 09:10:00,1.9262,1.92672,1.92618,1.92668,7000000.0
2007-03-14 09:11:00,1.92714,1.92722,1.92675,1.92716,9000000.0
2007-03-14 09:12:00,1.927,1.9273,1.927,1.92724,8000000.0
2007-03-14 09:13:00,1.92764,1.92816,1.92764,1.92795,9000000.0
2007-03-14 09:14:00,1.92847,1.9286,1.92831,1.92846,11000000.0
2007-03-14 09:15:00,1.92822,1.92822,1.92702,1.92702,7000000.0
2007-03-14 09:16:00,1.92706,1.92706,1.92671,1.92688,8000000.0
2007-03-14 09:17:00,1.92677,1.92685,1.92655,1.9266,11000000.0
2007-03-14 09:18:00,1.92683,1.92683,1.92605,1.92614,8000000.0
2007-03-14 09:19:00,1.92627,1.92641,1.92627,1.9264,7000000.0
2007-03-14 09:20:00,1.92625,1.92625,1.92579,1.92579,7000000.0
2007-03-14 09:21:00,1.92543,1.92548,1.92515,1.92543,8000000.0
2007-03-14 09:22:00,1.92542,1.9255,1.92483,1.92483,8000000.0
2007-03-14 09:23:00,1.92467,1.92509,1.92467,1.92509,7000000.0
2007-03-14 09:24:00,1.92554,1.92611,1.92554,1.92611,8000000.0
2007-03-14 09:25:00,1.92584,1.92597,1.92584,1.92591,7000000.0
2007-03-14 09:26:00,1.92605,1.92624,1.92589,1.92624,11000000.0
2007-03-14 09:27:00,1.92628,1.92637,1.92602,1.92637,11000000.0
2007-03-14 09:28:00,1.92659,1.92691,1.92659,1.92661,9000000.0
2007-03-14 09:29:00,1.92685,1.92702,1.9266,1.92671,8000000.0
2007-03-14 09:30:00,1.92702,1.9271,1.92672,1.92684,7000000.0
2007-03-14 09:31:00,1.92636,1.92645,1.92633,1.92637,7000000.0
2007-03-14 09:32:00,1.92675,1.92691,1.92658,1.92658,7000000.0
2007-03-14 09:33:00,1.92659,1.92679,1.92648,1.92671,8000000.0
2007-03-14 09:34:00,1.92677,1.92694,1.92623,1.92623,7000000.0
2007-03-14 09:35:00,1.92627,1.92627,1.92596,1.92607,10000000.0
2007-03-14 09:36:00,1.92632,1.92684,1.92632,1.92653,8000000.0
2007-03-14 09:37:00,1.92599,1.92639,1.92599,1.92639,11000000.0
2007-03-14 09:38:00,1.92612,1.92619,1.9243,1.92594,11000000.0
2007-03-14 09:39:00,1.926,1.926,1.9249,1.9249,7000000.0
2007-03-14 09:40:00,1.9246,1.92472,1.92448,1.92463,9000000.0
2007-03-14 09:41:00,1.92401,1.92404,1.92386,1.92392,8000000.0
2007-03-14 09:42:00,1.92398,1.92416,1.92396,1.92416,10000000.0
2007-03-14 09:43:00,1.92431,1.92439,1.92415,1.92426,11000000.0
2007-03-14 09:44:00,1.92409,1.92417,1.92307,1.92307,8000000.0
2007-03-14 09:45:00,1.92295,1.92327,1.92291,1.92327,7000000.0
2007-03-14 09:46:00,1.92297,1.92297,1.92204,1.92223,11000000.0
2007-03-14 09:47:00,1.9223,1.92271,1.92194,1.92271,9000000.0
2007-03-14 09:48:00,1.92236,1.92236,1.92189,1.92189,7000000.0
2007-03-14 09:49:00,1.92185,1.92231,1.92185,1.92231,11000000.0
2007-03-14 09:50:00,1.92224,1.92266,1.92224,1.92265,8000000.0
2007-03-14 09:51:00,1.92257,1.92257,1.92226,1.92232,8000000.0
2007-03-14 09:52:00,1.92232,1.92236,1.92219,1.92219,8000000.0
2007-03-14 09:53:00,1.92197,1.92217,1.92174,1.92174,10000000.0
2007-03-14 09:54:00,1.92248,1.92274,1.92248,1.92274,3000000.0
2007-03-14 09:55:00,1.92268,1.92299,1.92268,1.92284,8000000.0
2007-03-14 09:56:00,1.92232,1.92246,1.92199,1.92246,10000000.0
2007-03-14 09:57:00,1.92234,1.92278,1.92229,1.92278,8000000.0
2007-03-14 09:58:00,1.92295,1.92327,1.92295,1.92327,8000000.0
2007-03-14 09:59:00,1.92323,1.92323,1.92295,1.92295,10000000.0
2007-03-14 10:00:00,1.92329,1.9235,1.92316,1.92316,10000000.0
2007-03-14 10:01:00,1.92303,1.92303,1.92262,1.92262,10000000.0
2007-03-14 10:02:00,1.92257,1.92257,1.92241,1.92241,10000000.0
2007-03-14 10:03:00,1.92245,1.92248,1.92237,1.92238,7000000.0
2007-03-14 10:04:00,1.92206,1.92237,1.92204,1.92233,7000000.0
2007-03-14 10:05:00,1.92235,1.92235,1.92215,1.92227,11000000.0
2007-03-14 10:06:00,1.92239,1.92239,1.92211,1.92212,7000000.0
2007-03-14 10:07:00,1.9223,1.9223,1.92183,1.92211,7000000.0
2007-03-14 10:08:00,1.92269,1.92284,1.92249,1.92249,7000000.0
2007-03-14 10:09:00,1.92235,1.92246,1.92235,1.92235,7000000.0
2007-03-14 10:10:00,1.92211,1.9222,1.9221,1.92213,7000000.0
2007-03-14 10:11:00,1.92189,1.92189,1.92139,1.92139,7000000.0
2007-03-14 10:12:00,1.92104,1.92125,1.92083,1.92108,8000000.0
2007-03-14 10:13:00,1.92103,1.92106,1.92089,1.92106,8000000.0
2007-03-14 10:14:00,1.92128,1.92128,1.92072,1.92072,7000000.0
2007-03-14 10:15:00,1.92045,1.92045,1.92017,1.92017,10000000.0
2007-03-14 10:16:00,1.92018,1.92035,1.92018,1.92023,7000000.0
2007-03-14 10:17:00,1.92014,1.92141,1.92014,1.92141,11000000.0
2007-03-14 10:18:00,1.92134,1.92134,1.92104,1.92104,8000000.0
2007-03-14 10:19:00,1.92123,1.9215,1.92111,1.9215,9000000.0
2007-03-14 10:20:00,1.92131,1.92154,1.92131,1.92154,7000000.0
2007-03-14 10:21:00,1.92064,1.92102,1.92021,1.92021,8000000.0
2007-03-14 10:22:00,1.92125,1.92125,1.92098,1.92117,7000000.0
2007-03-14 10:23:00,1.92123,1.92152,1.92123,1.92137,7000000.0
2007-03-14 10:24:00,1.92145,1.92152,1.92124,1.92137,7000000.0
2007-03-14 10:25:00,1.92147,1.92177,1.92128,1.92177,9000000.0
2007-03-14 10:26:00,1.92143,1.92148,1.92133,1.92136,11000000.0
2007-03-14 10:27:00,1.92128,1.92137,1.92112,1.92137,8000000.0
2007-03-14 10:28:00,1.92126,1.92137,1.92102,1.92136,9000000.0
2007-03-14 10:29:00,1.92128,1.92128,1.92094,1.92103,8000000.0
2007-03-14 10:30:00,1.92097,1.92129,1.92097,1.9211,8000000.0
2007-03-14 10:31:00,1.92114,1.92142,1.92114,1.92138,7000000.0
2007-03-14 10:32:00,1.92138,1.92138,1.9208,1.9208,9000000.0
2007-03-14 10:33:00,1.92083,1.92121,1.92083,1.92119,7000000.0
2007-03-14 10:34:00,1.92097,1.92097,1.92066,1.92075,7000000.0
2007-03-14 10:35:00,1.92041,1.92048,1.92028,1.92048,7000000.0
2007-03-14 10:36:00,1.92076,1.92122,1.92076,1.92119,8000000.0
2007-03-14 10:37:00,1.92131,1.92151,1.92114,1.92114,8000000.0
2007-03-14 10:38:00,1.9214,1.92165,1.92138,1.92143,10000000.0
2007-03-14 10:39:00,1.92141,1.92154,1.92127,1.92154,8000000.0
2007-03-14 10:40:00,1.92159,1.92165,1.92086,1.92086,7000000.0
2007-03-14 10:41:00,1.9206,1.92104,1.9206,1.92069,9000000.0
2007-03-14 10:42:00,1.92086,1.92097,1.92073,1.92073,7000000.0
2007-03-14 10:43:00,1.92082,1.92085,1.92066,1.92075,10000000.0
2007-03-14 10:44:00,1.92063,1.92065,1.92056,1.9206,7000000.0
2007-03-14 10:45:00,1.92092,1.92112,1.92086,1.92089,8000000.0
2007-03-14 10:46:00,1.92073,1.9209,1.92073,1.92084,8000000.0
2007-03-14 10:47:00,1.92073,1.92073,1.92021,1.92021,7000000.0
2007-03-14 10:48:00,1.91986,1.92004,1.91986,1.91997,8000000.0
2007-03-14 10:49:00,1.91986,1.91986,1.9195,1.91954,9000000.0
2007-03-14 10:50:00,1.91903,1.91903,1.9187,1.9187,8000000.0
2007-03-14 10:51:00,1.91856,1.91856,1.91809,1.91829,9000000.0
2007-03-14 10:52:00,1.91829,1.91831,1.91805,1.91822,8000000.0
2007-03-14 10:53:00,1.91857,1.91857,1.91836,1.91836,9000000.0
2007-03-14 10:54:00,1.9185,1.9188,1.9185,1.91864,10000000.0
2007-03-14 10:55:00,1.91891,1.91905,1.91891,1.91892,7000000.0
2007-03-14 10:56:00,1.91908,1.91934,1.91742,1.91934,7000000.0
2007-03-14 10:57:00,1.91989,1.92008,1.91975,1.92001,8000000.0
2007-03-14 10:58:00,1.92042,1.92076,1.92042,1.92062,7000000.0
2007-03-14 10:59:00,1.92106,1.9213,1.92106,1.92109,11000000.0
2007-03-14 11:00:00,1.92097,1.92149,1.91995,1.91995,7000000.0
2007-03-14 11:01:00,1.92154,1.92155,1.92104,1.92104,8000000.0
2007-03-14 11:02:00,1.92059,1.92059,1.92011,1.92011,7000000.0
2007-03-14 11:03:00,1.92008,1.92059,1.92008,1.92029,11000000.0
2007-03-14 11:04:00,1.92025,1.92035,1.92019,1.92019,11000000.0
2007-03-14 11:05:00,1.92039,1.92039,1.91911,1.91911,7000000.0
2007-03-14 11:06:00,1.92024,1.92028,1.91982,1.92003,8000000.0
2007-03-14 11:07:00,1.92005,1.92005,1.91963,1.91963,7000000.0
2007-03-14 11:08:00,1.91924,1.91924,1.9184,1.9186,9000000.0
2007-03-14 11:09:00,1.91836,1.91836,1.91771,1.91771,8000000.0
2007-03-14 11:10:00,1.91783,1.91792,1.91764,1.91792,8000000.0
2007-03-14 11:11:00,1.91751,1.91783,1.91751,1.9178,10000000.0
2007-03-14 11:12:00,1.91701,1.91701,1.91671,1.91671,7000000.0
2007-03-14 11:13:00,1.9165,1.9165,1.91615,1.91644,11000000.0
2007-03-14 11:14:00,1.91672,1.91676,1.91614,1.91614,11000000.0
2007-03-14 11:15:00,1.916,1.91631,1.916,1.91631,7000000.0
2007-03-14 11:16:00,1.91613,1.91613,1.91514,1.91514,7000000.0
2007-03-14 11:17:00,1.91553,1.91601,1.91551,1.91556,7000000.0
2007-03-14 11:18:00,1.91534,1.91604,1.91533,1.91602,10000000.0
2007-03-14 11:19:00,1.91582,1.91622,1.91582,1.91622,11000000.0
2007-03-14 11:20:00,1.91621,1.91732,1.91621,1.91732,8000000.0
2007-03-14 11:21:00,1.91788,1.91834,1.91788,1.91823,7000000.0
2007-03-14 11:22:00,1.91841,1.91841,1.91802,1.91812,8000000.0
2007-03-14 11:23:00,1.918,1.91801,1.91787,1.91796,8000000.0
2007-03-14 11:24:00,1.91813,1.91815,1.91764,1.91764,7000000.0
2007-03-14 11:25:00,1.91735,1.91736,1.91632,1.91632,8000000.0
2007-03-14 11:26:00,1.91642,1.91659,1.91642,1.91656,11000000.0
2007-03-14 11:27:00,1.91668,1.91673,1.91663,1.9167,8000000.0
2007-03-14 11:28:00,1.91671,1.91689,1.91671,1.91689,7000000.0
2007-03-14 11:29:00,1.91689,1.91689,1.91666,1.91681,8000000.0
2007-03-14 11:30:00,1.91664,1.91679,1.91653,1.91679,7000000.0
2007-03-14 11:31:00,1.91677,1.91685,1.91637,1.91637,11000000.0
2007-03-14 11:32:00,1.91665,1.91717,1.91665,1.9169,11000000.0
2007-03-14 11:33:00,1.91699,1.91734,1.91694,1.91734,7000000.0
2007-03-14 11:34:00,1.91726,1.91726,1.91621,1.91697,7000000.0
2007-03-14 11:35:00,1.91722,1.91725,1.91711,1.91722,10000000.0
2007-03-14 11:36:00,1.91724,1.91736,1.91723,1.91723,8000000.0
2007-03-14 11:37:00,1.91738,1.91784,1.91738,1.91763,8000000.0
2007-03-14 11:38:00,1.91761,1.9178,1.91752,1.9178,9000000.0
2007-03-14 11:39:00,1.91764,1.91777,1.91758,1.91777,9000000.0
2007-03-14 11:40:00,1.9177,1.9177,1.91721,1.91738,11000000.0
2007-03-14 11:41:00,1.91729,1.91729,1.91707,1.91723,11000000.0
2007-03-14 11:42:00,1.91709,1.91715,1.91682,1.91713,11000000.0
2007-03-14 11:43:00,1.91677,1.91744,1.91677,1.91744,7000000.0
2007-03-14 11:44:00,1.91694,1.91707,1.91643,1.91664,7000000.0
2007-03-14 11:45:00,1.91761,1.91783,1.91761,1.91769,11000000.0
2007-03-14 11:46:00,1.91757,1.91759,1.91731,1.91731,7000000.0
2007-03-14 11:47:00,1.91737,1.91757,1.91737,1.9175,9000000.0
2007-03-14 11:48:00,1.91762,1.91784,1.91757,1.91769,10000000.0
2007-03-14 11:49:00,1.91761,1.91771,1.91749,1.91749,7000000.0
2007-03-14 11:50:00,1.91739,1.9176,1.91732,1.91732,7000000.0
2007-03-14 11:51:00,1.91728,1.91733,1.91688,1.91733,8000000.0
2007-03-14 11:52:00,1.91722,1.91751,1.9172,1.9175,10000000.0
2007-03-14 11:53:00,1.91737,1.91785,1.91737,1.91785,10000000.0
2007-03-14 11:54:00,1.9179,1.9179,1.9176,1.91771,9000000.0
2007-03-14 11:55:00,1.91767,1.91811,1.91767,1.91811,8000000.0
2007-03-14 11:56:00,1.91823,1.9183,1.91818,1.91829,11000000.0
2007-03-14 11:57:00,1.91817,1.91823,1.91813,1.91813,8000000.0
2007-03-14 11:58:00,1.91818,1.91833,1.91808,1.91833,9000000.0
2007-03-14 11:59:00,1.9186,1.9186,1.91829,1.91829,7000000.0
2007-03-14 12:00:00,1.91833,1.91833,1.91797,1.91797,7000000.0
2007-03-14 12:01:00,1.9178,1.9178,1.91745,1.91745,10000000.0
2007-03-14 12:02:00,1.91773,1.91804,1.91772,1.91772,10000000.0
2007-03-14 12:03:00,1.91796,1.9183,1.91784,1.9183,7000000.0
2007-03-14 12:04:00,1.91864,1.91864,1.91829,1.91844,9000000.0
2007-03-14 12:05:00,1.91849,1.91861,1.91837,1.91837,11000000.0
2007-03-14 12:06:00,1.9183,1.9183,1.91781,1.91781,7000000.0
2007-03-14 12:07:00,1.91778,1.9182,1.91778,1.9182,7000000.0
2007-03-14 12:08:00,1.9187,1.91894,1.91868,1.91888,9000000.0
2007-03-14 12:09:00,1.91916,1.91922,1.91898,1.91915,8000000.0
2007-03-14 12:10:00,1.91913,1.91913,1.91874,1.91874,8000000.0
2007-03-14 12:11:00,1.9188,1.91914,1.9188,1.91901,7000000.0
2007-03-14 12:12:00,1.91909,1.91923,1.91904,1.91915,7000000.0
2007-03-14 12:13:00,1.91927,1.91969,1.91926,1.91961,10000000.0
2007-03-14 12:14:00,1.9197,1.91981,1.91959,1.91959,8000000.0
2007-03-14 12:15:00,1.91901,1.91901,1.91875,1.91896,8000000.0
2007-03-14 12:16:00,1.91887,1.91905,1.91887,1.91892,8000000.0
2007-03-14 12:17:00,1.91809,1.91843,1.91783,1.91832,8000000.0
2007-03-14 12:18:00,1.91816,1.91816,1.91791,1.91804,11000000.0
2007-03-14 12:19:00,1.91791,1.91805,1.91791,1.91791,9000000.0
2007-03-14 12:20:00,1.91785,1.91802,1.91773,1.91799,10000000.0
2007-03-14 12:21:00,1.91792,1.91808,1.91616,1.91616,7000000.0
2007-03-14 12:22:00,1.91778,1.91788,1.91761,1.91765,8000000.0
2007-03-14 12:23:00,1.91719,1.91728,1.91709,1.91709,7000000.0
2007-03-14 12:24:00,1.91691,1.91708,1.91672,1.91672,7000000.0
2007-03-14 12:25:00,1.91658,1.91676,1.91658,1.9167,9000000.0
2007-03-14 12:26:00,1.9172,1.91725,1.91602,1.91676,8000000.0
2007-03-14 12:27:00,1.91686,1.91686,1.91659,1.91659,10000000.0
2007-03-14 12:28:00,1.91637,1.91642,1.91624,1.91636,9000000.0
2007-03-14 12:29:00,1.91644,1.91673,1.91644,1.91673,9000000.0
2007-03-14 12:30:00,1.91626,1.91648,1.91617,1.91619,7000000.0
2007-03-14 12:31:00,1.91596,1.91596,1.91524,1.91524,11000000.0
2007-03-14 12:32:00,1.91503,1.91506,1.91466,1.91466,7000000.0
2007-03-14 12:33:00,1.91461,1.91501,1.91461,1.91482,7000000.0
2007-03-14 12:34:00,1.91475,1.91496,1.91475,1.91492,7000000.0
2007-03-14 12:35:00,1.91487,1.91489,1.91462,1.91462,8000000.0
2007-03-14 12:36:00,1.9143,1.9143,1.91401,1.9142,8000000.0
2007-03-14 12:37:00,1.9142,1.91452,1.9142,1.91452,9000000.0
2007-03-14 12:38:00,1.91476,1.91526,1.91476,1.91526,8000000.0
2007-03-14 12:39:00,1.91521,1.91543,1.91521,1.91534,9000000.0
2007-03-14 12:40:00,1.91601,1.91645,1.91601,1.91633,7000000.0
2007-03-14 12:41:00,1.91629,1.91635,1.91597,1.91597,8000000.0
2007-03-14 12:42:00,1.91619,1.91622,1.91602,1.91618,9000000.0
2007-03-14 12:43:00,1.91613,1.91655,1.91613,1.91626,9000000.0
2007-03-14 12:44:00,1.91681,1.91681,1.91657,1.91679,8000000.0
2007-03-14 12:45:00,1.91688,1.9169,1.9164,1.91688,10000000.0
2007-03-14 12:46:00,1.91699,1.91711,1.91697,1.91711,9000000.0
2007-03-14 12:47:00,1.91719,1.91727,1.91706,1.91719,10000000.0
2007-03-14 12:48:00,1.91737,1.91796,1.91737,1.91796,11000000.0
2007-03-14 12:49:00,1.91779,1.91792,1.91779,1.91779,7000000.0
2007-03-14 12:50:00,1.91776,1.91795,1.91771,1.91795,7000000.0
2007-03-14 12:51:00,1.91812,1.91813,1.91794,1.91794,8000000.0
2007-03-14 12:52:00,1.918,1.91804,1.91768,1.91804,11000000.0
2007-03-14 12:53:00,1.91799,1.918,1.91784,1.91784,8000000.0
2007-03-14 12:54:00,1.91828,1.91853,1.91811,1.91811,7000000.0
2007-03-14 12:55:00,1.91847,1.91848,1.91815,1.91815,8000000.0
2007-03-14 12:56:00,1.91799,1.91811,1.91793,1.91796,7000000.0
2007-03-14 12:57:00,1.91789,1.91797,1.91776,1.91776,7000000.0
2007-03-14 12:58:00,1.91783,1.91806,1.91783,1.91805,8000000.0
2007-03-14 12:59:00,1.91816,1.91823,1.91805,1.91815,7000000.0
2007-03-14 13:00:00,1.91809,1.91828,1.91803,1.91803,8000000.0
2007-03-14 13:01:00,1.91776,1.91792,1.91772,1.9179,8000000.0
2007-03-14 13:02:00,1.91791,1.91834,1.91786,1.91834,7000000.0
2007-03-14 13:03:00,1.91833,1.91849,1.91831,1.91842,8000000.0
2007-03-14 13:04:00,1.91833,1.91834,1.91806,1.9181,7000000.0
2007-03-14 13:05:00,1.91814,1.91814,1.91768,1.91768,8000000.0
2007-03-14 13:06:00,1.91773,1.91776,1.91755,1.91776,7000000.0
2007-03-14 13:07:00,1.91797,1.91811,1.91797,1.91811,7000000.0
2007-03-14 13:08:00,1.91809,1.91811,1.91789,1.91799,10000000.0
2007-03-14 13:09:00,1.91803,1.9181,1.9179,1.91799,7000000.0
2007-03-14 13:10:00,1.91795,1.91811,1.91783,1.91783,9000000.0
2007-03-14 13:11:00,1.91788,1.91807,1.91768,1.91806,8000000.0
2007-03-14 13:12:00,1.91784,1.91798,1.91734,1.91764,8000000.0
2007-03-14 13:13:00,1.91758,1.9177,1.91755,1.91762,9000000.0
2007-03-14 13:14:00,1.91764,1.91806,1.91759,1.91762,7000000.0
2007-03-14 13:15:00,1.91769,1.91776,1.91755,1.91776,8000000.0
2007-03-14 13:16:00,1.91769,1.91769,1.91731,1.91731,8000000.0
2007-03-14 13:17:00,1.91754,1.91789,1.91754,1.91761,9000000.0
2007-03-14 13:18:00,1.9172,1.91761,1.91717,1.91761,10000000.0
2007-03-14 13:19:00,1.91761,1.91776,1.91761,1.91776,8000000.0
2007-03-14 13:20:00,1.91794,1.91794,1.91772,1.91794,8000000.0
2007-03-14 13:21:00,1.91837,1.91858,1.91837,1.91839,7000000.0
2007-03-14 13:22:00,1.91783,1.91804,1.91772,1.91784,11000000.0
2007-03-14 13:23:00,1.91783,1.91783,1.9171,1.9171,8000000.0
2007-03-14 13:24:00,1.917,1.91716,1.917,1.91716,7000000.0
2007-03-14 13:25:00,1.91715,1.91742,1.91713,1.91742,11000000.0
2007-03-14 13:26:00,1.91723,1.91723,1.91695,1.91695,10000000.0
2007-03-14 13:27:00,1.91672,1.91698,1.91659,1.91698,8000000.0
2007-03-14 13:28:00,1.91674,1.91691,1.91674,1.91685,21000000.0
2007-03-14 13:29:00,1.91682,1.91692,1.91682,1.91688,17000000.0
2007-03-14 13:30:00,1.91685,1.917,1.91685,1.91697,7000000.0
2007-03-14 13:31:00,1.91688,1.91688,1.91652,1.91652,9000000.0
2007-03-14 13:32:00,1.91638,1.91669,1.91638,1.91663,14000000.0
2007-03-14 13:33:00,1.91687,1.91693,1.91683,1.91687,14000000.0
2007-03-14 13:34:00,1.91692,1.91721,1.91692,1.91699,31000000.0
2007-03-14 13:35:00,1.91692,1.91712,1.91679,1.91712,17000000.0
2007-03-14 13:36:00,1.91724,1.91728,1.91716,1.91716,24000000.0
2007-03-14 13:37:00,1.91692,1.91701,1.91692,1.917,10000000.0
2007-03-14 13:38:00,1.91697,1.91712,1.91691,1.91709,18000000.0
2007-03-14 13:39:00,1.917,1.917,1.91596,1.91643,15000000.0
2007-03-14 13:40:00,1.91717,1.91733,1.917,1.91733,29000000.0
2007-03-14 13:41:00,1.91733,1.91746,1.91726,1.91746,13000000.0
2007-03-14 13:42:00,1.9175,1.91762,1.9175,1.91762,3000000.0
2007-03-14 13:43:00,1.91771,1.91772,1.9176,1.91766,10000000.0
2007-03-14 13:44:00,1.91806,1.91901,1.91806,1.91901,26000000.0
2007-03-14 13:45:00,1.91854,1.9187,1.91843,1.91863,22000000.0
2007-03-14 13:46:00,1.91875,1.91875,1.91861,1.91866,19000000.0
2007-03-14 13:47:00,1.91863,1.91863,1.91808,1.91808,17000000.0
2007-03-14 13:48:00,1.91798,1.91832,1.91798,1.91832,22000000.0
2007-03-14 13:49:00,1.91896,1.91917,1.91896,1.91917,24000000.0
2007-03-14 13:50:00,1.91898,1.91898,1.91846,1.91846,15000000.0
2007-03-14 13:51:00,1.9184,1.9187,1.9184,1.9187,22000000.0
2007-03-14 13:52:00,1.91879,1.91899,1.91873,1.91899,32000000.0
2007-03-14 13:53:00,1.91914,1.91922,1.9191,1.9191,28000000.0
2007-03-14 13:54:00,1.91857,1.91882,1.91841,1.91857,31000000.0
2007-03-14 13:55:00,1.91848,1.91848,1.91803,1.9183,20000000.0
2007-03-14 13:56:00,1.91832,1.9187,1.91832,1.9187,24000000.0
2007-03-14 13:57:00,1.91875,1.91884,1.91854,1.91884,34000000.0
2007-03-14 13:58:00,1.91896,1.91922,1.91887,1.91887,16000000.0
2007-03-14 13:59:00,1.91872,1.91883,1.91872,1.91883,30000000.0
2007-03-14 14:00:00,1.91921,1.91936,1.91907,1.91923,39000000.0
2007-03-14 14:01:00,1.91938,1.91955,1.91932,1.91932,30000000.0
2007-03-14 14:02:00,1.91887,1.91887,1.91865,1.91865,19000000.0
2007-03-14 14:03:00,1.91868,1.91876,1.91861,1.91876,23000000.0
2007-03-14 14:04:00,1.91876,1.91879,1.91873,1.91878,33000000.0
2007-03-14 14:05:00,1.91876,1.91879,1.91873,1.91876,28000000.0
2007-03-14 14:06:00,1.91875,1.91892,1.91856,1.91892,31000000.0
2007-03-14 14:07:00,1.91903,1.91903,1.91885,1.91885,31000000.0
2007-03-14 14:08:00,1.91898,1.91921,1.91895,1.91898,27000000.0
2007-03-14 14:09:00,1.91911,1.91913,1.91882,1.91883,27000000.0
2007-03-14 14:10:00,1.91863,1.91877,1.91845,1.91845,24000000.0
2007-03-14 14:11:00,1.9184,1.91857,1.91834,1.91834,21000000.0
2007-03-14 14:12:00,1.91795,1.91848,1.91795,1.91842,22000000.0
2007-03-14 14:13:00,1.91824,1.91829,1.918,1.91808,13000000.0
2007-03-14 14:14:00,1.91806,1.9181,1.91803,1.91809,21000000.0
2007-03-14 14:15:00,1.91811,1.91825,1.91797,1.91798,25000000.0
2007-03-14 14:16:00,1.91778,1.91782,1.91717,1.91717,26000000.0
2007-03-14 14:17:00,1.91723,1.91725,1.91704,1.91725,32000000.0
2007-03-14 14:18:00,1.91718,1.91718,1.91693,1.91704,27000000.0
2007-03-14 14:19:00,1.91697,1.91697,1.91641,1.91641,35000000.0
2007-03-14 14:20:00,1.91645,1.91702,1.91645,1.91675,32000000.0
2007-03-14 14:21:00,1.91696,1.91716,1.91681,1.91681,39000000.0
2007-03-14 14:22:00,1.91671,1.91686,1.91665,1.91679,22000000.0
2007-03-14 14:23:00,1.91688,1.91762,1.91688,1.91762,40000000.0
2007-03-14 14:24:00,1.91745,1.91745,1.9172,1.91727,10000000.0
2007-03-14 14:25:00,1.91736,1.91736,1.9171,1.91718,35000000.0
2007-03-14 14:26:00,1.91697,1.91699,1.9167,1.91699,18000000.0
2007-03-14 14:27:00,1.91677,1.91691,1.91637,1.91663,28000000.0
2007-03-14 14:28:00,1.91631,1.91642,1.91596,1.91632,21000000.0
2007-03-14 14:29:00,1.91654,1.91671,1.91639,1.91643,16000000.0
2007-03-14 14:30:00,1.91597,1.91597,1.91552,1.91563,25000000.0
2007-03-14 14:31:00,1.91514,1.91514,1.91399,1.9147,26000000.0
2007-03-14 14:32:00,1.91423,1.91423,1.91369,1.91369,32000000.0
2007-03-14 14:33:00,1.91358,1.91401,1.91358,1.91401,20000000.0
2007-03-14 14:34:00,1.9141,1.91457,1.9141,1.91426,25000000.0
2007-03-14 14:35:00,1.91422,1.91444,1.914,1.914,23000000.0
2007-03-14 14:36:00,1.91391,1.91405,1.91388,1.91389,11000000.0
2007-03-14 14:37:00,1.9143,1.91457,1.9143,1.91443,41000000.0
2007-03-14 14:38:00,1.91456,1.9147,1.91456,1.9146,54000000.0
2007-03-14 14:39:00,1.91463,1.91478,1.91463,1.91467,36000000.0
2007-03-14 14:40:00,1.91446,1.91446,1.91398,1.91403,36000000.0
2007-03-14 14:41:00,1.91396,1.91396,1.9132,1.9132,41000000.0
2007-03-14 14:42:00,1.9128,1.91317,1.9128,1.91317,19000000.0
2007-03-14 14:43:00,1.91338,1.91367,1.91338,1.91357,20000000.0
2007-03-14 14:44:00,1.91365,1.91403,1.91365,1.91403,25000000.0
2007-03-14 14:45:00,1.91436,1.91468,1.91436,1.91468,33000000.0
2007-03-14 14:46:00,1.91501,1.91525,1.91501,1.91525,11000000.0
2007-03-14 14:47:00,1.91499,1.91499,1.91481,1.91481,7000000.0
2007-03-14 14:48:00,1.91466,1.91474,1.91458,1.91465,21000000.0
2007-03-14 14:49:00,1.91449,1.91449,1.91392,1.91392,32000000.0
2007-03-14 14:50:00,1.91382,1.91387,1.91381,1.91385,33000000.0
2007-03-14 14:51:00,1.91363,1.91411,1.91363,1.91411,37000000.0
2007-03-14 14:52:00,1.91408,1.91408,1.91363,1.91363,17000000.0
2007-03-14 14:53:00,1.91389,1.91399,1.91372,1.91397,22000000.0
2007-03-14 14:54:00,1.9139,1.91404,1.9139,1.91402,17000000.0
2007-03-14 14:55:00,1.91419,1.9143,1.91419,1.91429,7000000.0
2007-03-14 14:56:00,1.91389,1.91413,1.91387,1.91412,21000000.0
2007-03-14 14:57:00,1.91403,1.91403,1.91344,1.91344,12000000.0
2007-03-14 14:58:00,1.91335,1.91362,1.91305,1.91305,31000000.0
2007-03-14 14:59:00,1.91269,1.91375,1.91269,1.91375,20000000.0
2007-03-14 15:00:00,1.91382,1.9143,1.91382,1.91384,32000000.0
2007-03-14 15:01:00,1.91378,1.9138,1.91342,1.9138,14000000.0
2007-03-14 15:02:00,1.91392,1.91399,1.91346,1.9135,26000000.0
2007-03-14 15:03:00,1.91404,1.91443,1.91404,1.91431,30000000.0
2007-03-14 15:04:00,1.91344,1.91344,1.91228,1.91291,29000000.0
2007-03-14 15:05:00,1.91281,1.91294,1.9127,1.91288,28000000.0
2007-03-14 15:06:00,1.91298,1.91305,1.91286,1.91286,16000000.0
2007-03-14 15:07:00,1.91289,1.91289,1.91236,1.91255,26000000.0
2007-03-14 15:08:00,1.91217,1.91226,1.91187,1.91215,25000000.0
2007-03-14 15:09:00,1.91227,1.91283,1.91227,1.91283,34000000.0
2007-03-14 15:10:00,1.91284,1.9133,1.91284,1.9133,36000000.0
2007-03-14 15:11:00,1.91374,1.91374,1.91346,1.91353,27000000.0
2007-03-14 15:12:00,1.9135,1.91365,1.91271,1.91283,26000000.0
2007-03-14 15:13:00,1.91247,1.91268,1.91235,1.91235,41000000.0
2007-03-14 15:14:00,1.91232,1.91324,1.91232,1.91302,30000000.0
2007-03-14 15:15:00,1.91305,1.91315,1.91298,1.91308,21000000.0
2007-03-14 15:16:00,1.91332,1.91344,1.91309,1.91344,9000000.0
2007-03-14 15:17:00,1.91346,1.91373,1.91328,1.91373,26000000.0
2007-03-14 15:18:00,1.91373,1.91382,1.91368,1.91368,10000000.0
2007-03-14 15:19:00,1.91382,1.91412,1.91382,1.91412,16000000.0
2007-03-14 15:20:00,1.91367,1.9139,1.91367,1.91377,20000000.0
2007-03-14 15:21:00,1.91376,1.91407,1.91371,1.91375,12000000.0
2007-03-14 15:22:00,1.91363,1.91389,1.91358,1.91389,22000000.0
2007-03-14 15:23:00,1.91397,1.91436,1.91397,1.91436,36000000.0
2007-03-14 15:24:00,1.91477,1.91482,1.91464,1.91482,8000000.0
2007-03-14 15:25:00,1.91516,1.91516,1.91459,1.91492,14000000.0
2007-03-14 15:26:00,1.91487,1.91496,1.91487,1.91494,40000000.0
2007-03-14 15:27:00,1.91509,1.91532,1.91501,1.91501,32000000.0
2007-03-14 15:28:00,1.91463,1.91477,1.91454,1.91472,55000000.0
2007-03-14 15:29:00,1.91485,1.9151,1.91319,1.9151,47000000.0
2007-03-14 15:30:00,1.91364,1.91653,1.91364,1.91518,71000000.0
2007-03-14 15:31:00,1.91495,1.91495,1.91434,1.91434,58000000.0
2007-03-14 15:32:00,1.91442,1.91442,1.91405,1.91406,25000000.0
2007-03-14 15:33:00,1.91406,1.91408,1.91364,1.91364,32000000.0
2007-03-14 15:34:00,1.91317,1.91319,1.91264,1.91315,22000000.0
2007-03-14 15:35:00,1.91336,1.91425,1.91336,1.91425,30000000.0
2007-03-14 15:36:00,1.91428,1.91428,1.91389,1.91389,23000000.0
2007-03-14 15:37:00,1.91395,1.9141,1.91395,1.91401,24000000.0
2007-03-14 15:38:00,1.91328,1.91352,1.91318,1.91352,61000000.0
2007-03-14 15:39:00,1.91388,1.91388,1.91311,1.91311,40000000.0
2007-03-14 15:40:00,1.91277,1.91277,1.91244,1.91244,37000000.0
2007-03-14 15:41:00,1.91236,1.91285,1.91236,1.91285,43000000.0
2007-03-14 15:42:00,1.91263,1.91263,1.912,1.912,41000000.0
2007-03-14 15:43:00,1.91197,1.91227,1.91189,1.91219,30000000.0
2007-03-14 15:44:00,1.91226,1.91241,1.91223,1.91241,29000000.0
2007-03-14 15:45:00,1.91249,1.91257,1.91241,1.91257,36000000.0
2007-03-14 15:46:00,1.91252,1.91262,1.91216,1.91262,24000000.0
2007-03-14 15:47:00,1.9125,1.91266,1.9125,1.91256,31000000.0
2007-03-14 15:48:00,1.91222,1.91267,1.91222,1.91254,33000000.0
2007-03-14 15:49:00,1.91294,1.914,1.91294,1.914,25000000.0
2007-03-14 15:50:00,1.91466,1.91525,1.91466,1.91525,11000000.0
2007-03-14 15:51:00,1.91484,1.91509,1.91457,1.91509,37000000.0
2007-03-14 15:52:00,1.91518,1.91522,1.91491,1.91491,23000000.0
2007-03-14 15:53:00,1.91475,1.91475,1.91446,1.91446,15000000.0
2007-03-14 15:54:00,1.91443,1.91459,1.91443,1.91459,26000000.0
2007-03-14 15:55:00,1.91451,1.91458,1.91437,1.91437,33000000.0
2007-03-14 15:56:00,1.91357,1.91374,1.91333,1.91362,10000000.0
2007-03-14 15:57:00,1.9136,1.9136,1.9133,1.91353,34000000.0
2007-03-14 15:58:00,1.91368,1.91375,1.91368,1.91375,24000000.0
2007-03-14 15:59:00,1.91369,1.91369,1.91306,1.91306,23000000.0
2007-03-14 16:00:00,1.91287,1.91287,1.91244,1.91259,51000000.0
2007-03-14 16:01:00,1.9127,1.91355,1.9127,1.91355,31000000.0
2007-03-14 16:02:00,1.91383,1.91465,1.91383,1.91444,29000000.0
2007-03-14 16:03:00,1.91479,1.91504,1.91449,1.91467,51000000.0
2007-03-14 16:04:00,1.91485,1.91568,1.91485,1.91568,38000000.0
2007-03-14 16:05:00,1.91604,1.91611,1.91565,1.91575,37000000.0
2007-03-14 16:06:00,1.91633,1.91691,1.91633,1.91691,33000000.0
2007-03-14 16:07:00,1.91717,1.91755,1.91717,1.91717,37000000.0
2007-03-14 16:08:00,1.9171,1.9171,1.91662,1.91663,37000000.0
2007-03-14 16:09:00,1.91615,1.91629,1.91614,1.91614,44000000.0
2007-03-14 16:10:00,1.91604,1.91665,1.91604,1.91655,41000000.0
2007-03-14 16:11:00,1.91627,1.91634,1.91614,1.91633,27000000.0
2007-03-14 16:12:00,1.91632,1.9167,1.91632,1.9167,22000000.0
2007-03-14 16:13:00,1.91684,1.91688,1.9167,1.91688,38000000.0
2007-03-14 16:14:00,1.91639,1.91639,1.91522,1.91588,41000000.0
2007-03-14 16:15:00,1.91597,1.91601,1.9156,1.91601,42000000.0
2007-03-14 16:16:00,1.91586,1.91607,1.91556,1.91567,45000000.0
2007-03-14 16:17:00,1.91545,1.91578,1.91545,1.91565,22000000.0
2007-03-14 16:18:00,1.91523,1.91523,1.9149,1.9149,49000000.0
2007-03-14 16:19:00,1.91473,1.91524,1.91453,1.91453,27000000.0
2007-03-14 16:20:00,1.91467,1.91482,1.91447,1.91447,52000000.0
2007-03-14 16:21:00,1.91431,1.91456,1.91431,1.91435,37000000.0
2007-03-14 16:22:00,1.91422,1.91422,1.91381,1.91381,50000000.0
2007-03-14 16:23:00,1.91338,1.91338,1.91246,1.91269,48000000.0
2007-03-14 16:24:00,1.91284,1.91285,1.91272,1.91272,44000000.0
2007-03-14 16:25:00,1.91223,1.91225,1.91217,1.91224,28000000.0
2007-03-14 16:26:00,1.91241,1.91247,1.91223,1.91247,41000000.0
2007-03-14 16:27:00,1.91231,1.91267,1.91231,1.91267,46000000.0
2007-03-14 16:28:00,1.91271,1.91276,1.91261,1.91275,34000000.0
2007-03-14 16:29:00,1.91272,1.91286,1.91261,1.91286,24000000.0
2007-03-14 16:30:00,1.9131,1.91328,1.91295,1.91328,43000000.0
2007-03-14 16:31:00,1.91299,1.91331,1.91291,1.91296,36000000.0
2007-03-14 16:32:00,1.91283,1.91293,1.91272,1.91288,34000000.0
2007-03-14 16:33:00,1.91294,1.91308,1.91275,1.91299,41000000.0
2007-03-14 16:34:00,1.9134,1.91353,1.91322,1.91323,29000000.0
2007-03-14 16:35:00,1.91333,1.9135,1.91311,1.91346,53000000.0
2007-03-14 16:36:00,1.91314,1.91341,1.91306,1.91318,43000000.0
2007-03-14 16:37:00,1.91269,1.91269,1.91066,1.91066,56000000.0
2007-03-14 16:38:00,1.90577,1.91147,1.90577,1.91147,34000000.0
2007-03-14 16:39:00,1.91188,1.91224,1.91162,1.91224,43000000.0
2007-03-14 16:40:00,1.91161,1.91178,1.91149,1.91178,63000000.0
2007-03-14 16:41:00,1.91183,1.91195,1.91159,1.91159,44000000.0
2007-03-14 16:42:00,1.91157,1.91162,1.91126,1.91126,57000000.0
2007-03-14 16:43:00,1.91046,1.91046,1.90834,1.90834,20000000.0
2007-03-14 16:44:00,1.90761,1.90929,1.90761,1.90929,34000000.0
2007-03-14 16:45:00,1.90957,1.90977,1.9095,1.90977,41000000.0
2007-03-14 16:46:00,1.90984,1.91011,1.90984,1.90989,59000000.0
2007-03-14 16:47:00,1.91006,1.91127,1.91006,1.91127,55000000.0
2007-03-14 16:48:00,1.91119,1.91126,1.91095,1.91126,46000000.0
2007-03-14 16:49:00,1.91102,1.91115,1.9109,1.9109,35000000.0
2007-03-14 16:50:00,1.91106,1.9112,1.911,1.91106,45000000.0
2007-03-14 16:51:00,1.91092,1.91092,1.91056,1.91056,30000000.0
2007-03-14 16:52:00,1.91087,1.91087,1.91052,1.91055,30000000.0
2007-03-14 16:53:00,1.91042,1.91066,1.91042,1.91066,19000000.0
2007-03-14 16:54:00,1.91051,1.91075,1.91041,1.91075,18000000.0
2007-03-14 16:55:00,1.9109,1.91103,1.9109,1.91099,40000000.0
2007-03-14 16:56:00,1.91097,1.91111,1.91077,1.91086,37000000.0
2007-03-14 16:57:00,1.91048,1.91051,1.91034,1.91047,17000000.0
2007-03-14 16:58:00,1.91047,1.91047,1.90997,1.90997,45000000.0
2007-03-14 16:59:00,1.91007,1.91042,1.91007,1.91042,39000000.0
2007-03-14 17:00:00,1.91055,1.91081,1.91055,1.91077,47000000.0
2007-03-14 17:01:00,1.91084,1.91105,1.91082,1.91101,26000000.0
2007-03-14 17:02:00,1.91135,1.91201,1.91135,1.9119,33000000.0
2007-03-14 17:03:00,1.91229,1.9123,1.91164,1.91179,33000000.0
2007-03-14 17:04:00,1.91183,1.91201,1.91181,1.91201,37000000.0
2007-03-14 17:05:00,1.9118,1.912,1.91178,1.912,35000000.0
2007-03-14 17:06:00,1.9121,1.9124,1.9121,1.9124,46000000.0
2007-03-14 17:07:00,1.91201,1.91202,1.91175,1.91175,33000000.0
2007-03-14 17:08:00,1.91177,1.91201,1.91173,1.91174,45000000.0
2007-03-14 17:09:00,1.9115,1.9118,1.9115,1.91179,47000000.0
2007-03-14 17:10:00,1.91184,1.912,1.91161,1.912,6000000.0
2007-03-14 17:11:00,1.91228,1.91241,1.91225,1.91241,44000000.0
2007-03-14 17:12:00,1.91219,1.91232,1.91208,1.9121,23000000.0
2007-03-14 17:13:00,1.91196,1.91224,1.91174,1.91219,35000000.0
2007-03-14 17:14:00,1.91205,1.91212,1.91202,1.91209,27000000.0
2007-03-14 17:15:00,1.91194,1.91194,1.91178,1.9118,26000000.0
2007-03-14 17:16:00,1.91175,1.91189,1.91175,1.91183,27000000.0
2007-03-14 17:17:00,1.91218,1.91218,1.91198,1.91206,38000000.0
2007-03-14 17:18:00,1.91234,1.91253,1.9123,1.91235,29000000.0
2007-03-14 17:19:00,1.91226,1.91241,1.91226,1.91241,19000000.0
2007-03-14 17:20:00,1.91264,1.913,1.91264,1.91279,29000000.0
2007-03-14 17:21:00,1.913,1.91309,1.91299,1.91309,26000000.0
2007-03-14 17:22:00,1.91307,1.91309,1.91297,1.91299,30000000.0
2007-03-14 17:23:00,1.91285,1.91285,1.91235,1.91235,32000000.0
2007-03-14 17:24:00,1.91228,1.91241,1.91218,1.91228,23000000.0
2007-03-14 17:25:00,1.91245,1.91258,1.91233,1.91258,20000000.0
2007-03-14 17:26:00,1.91258,1.91258,1.91235,1.91245,18000000.0
2007-03-14 17:27:00,1.91218,1.91227,1.91201,1.91227,44000000.0
2007-03-14 17:28:00,1.91224,1.91234,1.91205,1.91221,39000000.0
2007-03-14 17:29:00,1.91224,1.91226,1.91219,1.91225,36000000.0
2007-03-14 17:30:00,1.91253,1.91276,1.91253,1.91276,61000000.0
2007-03-14 17:31:00,1.91256,1.91258,1.91221,1.91221,62000000.0
2007-03-14 17:32:00,1.91236,1.91248,1.91236,1.91247,54000000.0
2007-03-14 17:33:00,1.91266,1.91277,1.91266,1.91272,64000000.0
2007-03-14 17:34:00,1.9127,1.91348,1.91265,1.91348,60000000.0
2007-03-14 17:35:00,1.9131,1.91317,1.91302,1.91317,43000000.0
2007-03-14 17:36:00,1.91286,1.91308,1.91285,1.91291,58000000.0
2007-03-14 17:37:00,1.91298,1.91378,1.91298,1.91378,47000000.0
2007-03-14 17:38:00,1.91358,1.91371,1.91356,1.91371,44000000.0
2007-03-14 17:39:00,1.91384,1.91422,1.91384,1.91422,41000000.0
2007-03-14 17:40:00,1.91437,1.91437,1.91405,1.91416,59000000.0
2007-03-14 17:41:00,1.91426,1.91444,1.91415,1.91415,50000000.0
2007-03-14 17:42:00,1.91392,1.91415,1.91392,1.91415,37000000.0
2007-03-14 17:43:00,1.91416,1.91473,1.91416,1.91452,33000000.0
2007-03-14 17:44:00,1.91447,1.91447,1.91425,1.91444,46000000.0
2007-03-14 17:45:00,1.91425,1.91449,1.91425,1.91449,49000000.0
2007-03-14 17:46:00,1.91385,1.91388,1.91351,1.91359,56000000.0
2007-03-14 17:47:00,1.91358,1.91416,1.91358,1.91416,65000000.0
2007-03-14 17:48:00,1.91406,1.91448,1.91406,1.91441,61000000.0
2007-03-14 17:49:00,1.91435,1.91479,1.91433,1.91444,72000000.0
2007-03-14 17:50:00,1.91435,1.91441,1.91408,1.91441,53000000.0
2007-03-14 17:51:00,1.91448,1.91461,1.91436,1.91458,54000000.0
2007-03-14 17:52:00,1.91469,1.91495,1.91467,1.91495,51000000.0
2007-03-14 17:53:00,1.91482,1.91506,1.91482,1.91506,42000000.0
2007-03-14 17:54:00,1.91505,1.91505,1.91477,1.91477,32000000.0
2007-03-14 17:55:00,1.91462,1.91536,1.91462,1.91536,32000000.0
2007-03-14 17:56:00,1.91573,1.91573,1.91555,1.91559,47000000.0
2007-03-14 17:57:00,1.91551,1.91577,1.91495,1.91495,34000000.0
2007-03-14 17:58:00,1.91457,1.91457,1.91443,1.91446,44000000.0
2007-03-14 17:59:00,1.91422,1.91513,1.91422,1.91513,39000000.0
2007-03-14 18:00:00,1.91557,1.91569,1.91537,1.91541,32000000.0
2007-03-14 18:01:00,1.91565,1.91604,1.91565,1.91582,52000000.0
2007-03-14 18:02:00,1.9159,1.91618,1.9159,1.91601,30000000.0
2007-03-14 18:03:00,1.91623,1.91627,1.91597,1.91597,38000000.0
2007-03-14 18:04:00,1.9162,1.91694,1.9161,1.91694,38000000.0
2007-03-14 18:05:00,1.91796,1.91881,1.91796,1.91881,36000000.0
2007-03-14 18:06:00,1.91871,1.91904,1.91871,1.91904,32000000.0
2007-03-14 18:07:00,1.91886,1.91892,1.91876,1.91892,38000000.0
2007-03-14 18:08:00,1.91913,1.91934,1.91908,1.91916,56000000.0
2007-03-14 18:09:00,1.9192,1.91926,1.91874,1.91874,34000000.0
2007-03-14 18:10:00,1.91881,1.91902,1.91857,1.91902,26000000.0
2007-03-14 18:11:00,1.91907,1.91958,1.91907,1.91958,34000000.0
2007-03-14 18:12:00,1.92012,1.92113,1.92012,1.92113,24000000.0
2007-03-14 18:13:00,1.92171,1.92348,1.92171,1.92348,30000000.0
2007-03-14 18:14:00,1.92375,1.92375,1.92316,1.92316,22000000.0
2007-03-14 18:15:00,1.92304,1.92304,1.92278,1.92292,21000000.0
2007-03-14 18:16:00,1.92257,1.92272,1.92189,1.92189,66000000.0
2007-03-14 18:17:00,1.92121,1.92226,1.92121,1.92226,60000000.0
2007-03-14 18:18:00,1.92277,1.92294,1.92267,1.92277,33000000.0
2007-03-14 18:19:00,1.92261,1.92308,1.92261,1.92304,46000000.0
2007-03-14 18:20:00,1.92323,1.92345,1.92323,1.9233,61000000.0
2007-03-14 18:21:00,1.92325,1.92343,1.92305,1.92343,37000000.0
2007-03-14 18:22:00,1.9235,1.92423,1.9235,1.92418,49000000.0
2007-03-14 18:23:00,1.92428,1.92484,1.92428,1.92457,34000000.0
2007-03-14 18:24:00,1.92509,1.9257,1.92509,1.92548,47000000.0
2007-03-14 18:25:00,1.92552,1.92552,1.92511,1.92511,31000000.0
2007-03-14 18:26:00,1.92496,1.92496,1.92445,1.92445,43000000.0
2007-03-14 18:27:00,1.92433,1.92433,1.92374,1.92382,35000000.0
2007-03-14 18:28:00,1.92395,1.92404,1.92392,1.92396,18000000.0
2007-03-14 18:29:00,1.9238,1.9239,1.92332,1.92332,24000000.0
2007-03-14 18:30:00,1.92343,1.92343,1.92311,1.92311,32000000.0
2007-03-14 18:31:00,1.92311,1.92311,1.92299,1.92307,46000000.0
2007-03-14 18:32:00,1.92316,1.92378,1.92316,1.92361,55000000.0
2007-03-14 18:33:00,1.92332,1.92344,1.923,1.923,29000000.0
2007-03-14 18:34:00,1.92279,1.92313,1.92279,1.92297,32000000.0
2007-03-14 18:35:00,1.92281,1.92295,1.92275,1.92287,47000000.0
2007-03-14 18:36:00,1.92283,1.92304,1.92283,1.92286,65000000.0
2007-03-14 18:37:00,1.92267,1.92295,1.92255,1.92259,63000000.0
2007-03-14 18:38:00,1.92256,1.92272,1.92244,1.92244,61000000.0
2007-03-14 18:39:00,1.92231,1.92231,1.92209,1.9221,37000000.0
2007-03-14 18:40:00,1.92201,1.92218,1.92172,1.92193,52000000.0
2007-03-14 18:41:00,1.92172,1.92172,1.92082,1.92082,68000000.0
2007-03-14 18:42:00,1.92071,1.92103,1.92071,1.92101,40000000.0
2007-03-14 18:43:00,1.92105,1.92123,1.92094,1.92123,39000000.0
2007-03-14 18:44:00,1.92127,1.92136,1.92127,1.92136,33000000.0
2007-03-14 18:45:00,1.92141,1.92149,1.9213,1.92149,57000000.0
2007-03-14 18:46:00,1.92146,1.92188,1.92146,1.92188,61000000.0
2007-03-14 18:47:00,1.92192,1.92192,1.92169,1.92181,41000000.0
2007-03-14 18:48:00,1.92191,1.92195,1.92184,1.92195,26000000.0
2007-03-14 18:49:00,1.92175,1.92183,1.92163,1.92164,31000000.0
2007-03-14 18:50:00,1.9217,1.92212,1.92159,1.92191,37000000.0
2007-03-14 18:51:00,1.92213,1.92244,1.9217,1.92244,17000000.0
2007-03-14 18:52:00,1.92333,1.92376,1.92333,1.92354,33000000.0
2007-03-14 18:53:00,1.92379,1.92386,1.92346,1.92355,31000000.0
2007-03-14 18:54:00,1.92346,1.9235,1.9233,1.9235,11000000.0
2007-03-14 18:55:00,1.92334,1.92334,1.92239,1.92239,22000000.0
2007-03-14 18:56:00,1.9222,1.9225,1.92213,1.9225,16000000.0
2007-03-14 18:57:00,1.92293,1.9232,1.92291,1.9232,15000000.0
2007-03-14 18:58:00,1.92321,1.92321,1.92274,1.92274,19000000.0
2007-03-14 18:59:00,1.92267,1.92267,1.92223,1.92223,26000000.0
2007-03-14 19:00:00,1.92238,1.92262,1.92238,1.92262,12000000.0
2007-03-14 19:01:00,1.92261,1.92263,1.92195,1.92195,18000000.0
2007-03-14 19:02:00,1.92214,1.92223,1.92199,1.9221,23000000.0
2007-03-14 19:03:00,1.92197,1.92197,1.92169,1.9217,21000000.0
2007-03-14 19:04:00,1.9217,1.92247,1.9217,1.92247,55000000.0
2007-03-14 19:05:00,1.92164,1.92164,1.92056,1.92056,42000000.0
2007-03-14 19:06:00,1.91989,1.92002,1.91975,1.91992,63000000.0
2007-03-14 19:07:00,1.91968,1.92044,1.91953,1.92044,39000000.0
2007-03-14 19:08:00,1.92014,1.92014,1.91988,1.91995,32000000.0
2007-03-14 19:09:00,1.91997,1.91998,1.91968,1.91983,56000000.0
2007-03-14 19:10:00,1.92001,1.92004,1.9198,1.91982,27000000.0
2007-03-14 19:11:00,1.91955,1.91955,1.91883,1.91883,36000000.0
2007-03-14 19:12:00,1.9181,1.9181,1.91606,1.91773,25000000.0
2007-03-14 19:13:00,1.91738,1.91738,1.91671,1.91683,23000000.0
2007-03-14 19:14:00,1.91677,1.917,1.91675,1.917,37000000.0
2007-03-14 19:15:00,1.9172,1.91772,1.9172,1.91772,17000000.0
2007-03-14 19:16:00,1.91786,1.91799,1.91786,1.91794,23000000.0
2007-03-14 19:17:00,1.91797,1.91797,1.91775,1.91775,17000000.0
2007-03-14 19:18:00,1.91777,1.91809,1.91772,1.91809,30000000.0
2007-03-14 19:19:00,1.91815,1.91871,1.91815,1.91828,36000000.0
2007-03-14 19:20:00,1.91812,1.91812,1.91784,1.91784,23000000.0
2007-03-14 19:21:00,1.91773,1.91773,1.91731,1.9174,21000000.0
2007-03-14 19:22:00,1.91732,1.91738,1.91689,1.91721,25000000.0
2007-03-14 19:23:00,1.91735,1.91743,1.91719,1.91719,12000000.0
2007-03-14 19:24:00,1.91714,1.91714,1.91692,1.91707,39000000.0
2007-03-14 19:25:00,1.9172,1.9172,1.91648,1.91653,49000000.0
2007-03-14 19:26:00,1.91592,1.91594,1.91554,1.91554,48000000.0
2007-03-14 19:27:00,1.91517,1.91561,1.91517,1.91543,51000000.0
2007-03-14 19:28:00,1.91611,1.91669,1.91611,1.91669,40000000.0
2007-03-14 19:29:00,1.91707,1.91718,1.91681,1.91709,28000000.0
2007-03-14 19:30:00,1.91756,1.91768,1.91734,1.91738,32000000.0
2007-03-14 19:31:00,1.91713,1.9174,1.91676,1.91705,28000000.0
2007-03-14 19:32:00,1.91695,1.91699,1.91677,1.91683,31000000.0
2007-03-14 19:33:00,1.9168,1.91685,1.91657,1.91685,14000000.0
2007-03-14 19:34:00,1.91714,1.91773,1.91714,1.91749,49000000.0
2007-03-14 19:35:00,1.91755,1.91755,1.91737,1.91739,28000000.0
2007-03-14 19:36:00,1.91706,1.91713,1.91706,1.91713,16000000.0
2007-03-14 19:37:00,1.91717,1.91816,1.91717,1.91816,26000000.0
2007-03-14 19:38:00,1.91869,1.91869,1.91788,1.91791,8000000.0
2007-03-14 19:39:00,1.91811,1.91811,1.91769,1.91793,13000000.0
2007-03-14 19:40:00,1.91755,1.91758,1.91705,1.91719,16000000.0
2007-03-14 19:41:00,1.91724,1.91724,1.91705,1.91705,17000000.0
2007-03-14 19:42:00,1.91673,1.91726,1.91673,1.91674,19000000.0
2007-03-14 19:43:00,1.9165,1.9165,1.91572,1.91572,21000000.0
2007-03-14 19:44:00,1.91505,1.91539,1.91505,1.91539,21000000.0
2007-03-14 19:45:00,1.91547,1.91563,1.9152,1.9152,33000000.0
2007-03-14 19:46:00,1.91477,1.91502,1.91439,1.91502,18000000.0
2007-03-14 19:47:00,1.91552,1.91596,1.91552,1.91591,22000000.0
2007-03-14 19:48:00,1.91607,1.91607,1.91573,1.91573,18000000.0
2007-03-14 19:49:00,1.91572,1.91583,1.91568,1.91574,27000000.0
2007-03-14 19:50:00,1.91604,1.91604,1.91581,1.91585,23000000.0
2007-03-14 19:51:00,1.91576,1.91579,1.91391,1.91576,7000000.0
2007-03-14 19:52:00,1.91575,1.91578,1.91566,1.91578,15000000.0
2007-03-14 19:53:00,1.91572,1.91572,1.91516,1.91516,21000000.0
2007-03-14 19:54:00,1.91525,1.91648,1.91525,1.91648,9000000.0
2007-03-14 19:55:00,1.91644,1.91692,1.91636,1.91692,30000000.0
2007-03-14 19:56:00,1.91676,1.91763,1.91676,1.91716,20000000.0
2007-03-14 19:57:00,1.91716,1.91737,1.91713,1.91713,12000000.0
2007-03-14 19:58:00,1.91723,1.91723,1.91653,1.91653,13000000.0
2007-03-14 19:59:00,1.91635,1.91635,1.9162,1.91624,31000000.0
2007-03-14 20:00:00,1.91601,1.91602,1.91578,1.91578,23000000.0
2007-03-14 20:01:00,1.91572,1.91604,1.91564,1.91604,13000000.0
2007-03-14 20:02:00,1.9163,1.91641,1.91623,1.91636,20000000.0
2007-03-14 20:03:00,1.91642,1.91642,1.91606,1.91606,18000000.0
2007-03-14 20:04:00,1.91621,1.91644,1.91601,1.91644,27000000.0
2007-03-14 20:05:00,1.91645,1.91654,1.91636,1.91646,23000000.0
2007-03-14 20:06:00,1.91637,1.91637,1.91597,1.91605,13000000.0
2007-03-14 20:07:00,1.91602,1.91627,1.91591,1.91592,29000000.0
2007-03-14 20:08:00,1.91586,1.91616,1.91586,1.91594,15000000.0
2007-03-14 20:09:00,1.91599,1.91614,1.91599,1.91613,17000000.0
2007-03-14 20:10:00,1.91613,1.91618,1.91601,1.91609,8000000.0
2007-03-14 20:11:00,1.91616,1.91626,1.91594,1.91619,10000000.0
2007-03-14 20:12:00,1.91626,1.91666,1.91626,1.91641,15000000.0
2007-03-14 20:13:00,1.91644,1.91669,1.91636,1.91657,17000000.0
2007-03-14 20:14:00,1.91654,1.9168,1.91652,1.9168,15000000.0
2007-03-14 20:15:00,1.91694,1.91698,1.91685,1.91685,10000000.0
2007-03-14 20:16:00,1.91639,1.91668,1.91595,1.91595,22000000.0
2007-03-14 20:17:00,1.9168,1.9168,1.91609,1.91634,7000000.0
2007-03-14 20:18:00,1.91637,1.91651,1.91631,1.91635,24000000.0
2007-03-14 20:19:00,1.91645,1.91645,1.91615,1.91615,9000000.0
2007-03-14 20:20:00,1.91597,1.91599,1.91559,1.91559,14000000.0
2007-03-14 20:21:00,1.9155,1.91554,1.91538,1.91546,7000000.0
2007-03-14 20:22:00,1.91536,1.91539,1.91529,1.9153,12000000.0
2007-03-14 20:23:00,1.91524,1.91524,1.91458,1.91458,8000000.0
2007-03-14 20:24:00,1.91521,1.91536,1.91462,1.91462,15000000.0
2007-03-14 20:25:00,1.91442,1.91442,1.91331,1.91368,16000000.0
2007-03-14 20:26:00,1.91367,1.91527,1.91367,1.91527,22000000.0
2007-03-14 20:27:00,1.91524,1.91559,1.9151,1.9151,11000000.0
2007-03-14 20:28:00,1.9149,1.91527,1.91467,1.91527,7000000.0
2007-03-14 20:29:00,1.9148,1.91489,1.91464,1.91467,20000000.0
2007-03-14 20:30:00,1.91483,1.91506,1.91478,1.9148,27000000.0
2007-03-14 20:31:00,1.91488,1.91502,1.91482,1.91482,6000000.0
2007-03-14 20:32:00,1.91483,1.91483,1.91466,1.91482,20000000.0
2007-03-14 20:33:00,1.91491,1.91491,1.91455,1.91463,14000000.0
2007-03-14 20:34:00,1.91427,1.91427,1.91346,1.91391,28000000.0
2007-03-14 20:35:00,1.91379,1.91414,1.91379,1.91414,23000000.0
2007-03-14 20:36:00,1.91399,1.91408,1.91399,1.91405,11000000.0
2007-03-14 20:37:00,1.91396,1.91396,1.91369,1.91369,7000000.0
2007-03-14 20:38:00,1.91356,1.91398,1.91356,1.91388,10000000.0
2007-03-14 20:39:00,1.91331,1.91331,1.91238,1.91238,9000000.0
2007-03-14 20:40:00,1.91241,1.9126,1.91224,1.91224,8000000.0
2007-03-14 20:41:00,1.91198,1.91239,1.91184,1.91239,8000000.0
2007-03-14 20:42:00,1.91272,1.91272,1.91224,1.91224,15000000.0
2007-03-14 20:43:00,1.91257,1.91257,1.91143,1.91146,12000000.0
2007-03-14 20:44:00,1.91135,1.91179,1.91133,1.91133,7000000.0
2007-03-14 20:45:00,1.91142,1.91144,1.91114,1.91122,12000000.0
2007-03-14 20:46:00,1.91127,1.91183,1.91127,1.91183,9000000.0
2007-03-14 20:47:00,1.91194,1.9123,1.91194,1.9123,11000000.0
2007-03-14 20:48:00,1.91229,1.91232,1.91181,1.91181,11000000.0
2007-03-14 20:49:00,1.91194,1.91201,1.91171,1.91201,18000000.0
2007-03-14 20:50:00,1.9123,1.91231,1.91223,1.9123,7000000.0
2007-03-14 20:51:00,1.91239,1.91277,1.91239,1.91263,18000000.0
2007-03-14 20:52:00,1.91285,1.91285,1.91252,1.91283,15000000.0
2007-03-14 20:53:00,1.9129,1.91295,1.9128,1.91295,8000000.0
2007-03-14 20:54:00,1.91279,1.91283,1.91279,1.91282,10000000.0
2007-03-14 20:55:00,1.91262,1.91281,1.91262,1.91281,5000000.0
2007-03-14 20:56:00,1.91329,1.91402,1.91329,1.91402,8000000.0
2007-03-14 20:57:00,1.91408,1.9142,1.91403,1.91403,18000000.0
2007-03-14 20:58:00,1.9139,1.9139,1.91358,1.91385,14000000.0
2007-03-14 20:59:00,1.91355,1.91357,1.91323,1.91338,8000000.0
2007-03-14 21:00:00,1.91317,1.91361,1.91314,1.91361,7000000.0
2007-03-14 21:01:00,1.91369,1.91372,1.91364,1.91365,16000000.0
2007-03-14 21:02:00,1.91296,1.91317,1.91288,1.91317,8000000.0
2007-03-14 21:03:00,1.91302,1.91302,1.91289,1.91289,13000000.0
2007-03-14 21:04:00,1.9129,1.91324,1.9129,1.91324,8000000.0
2007-03-14 21:05:00,1.91329,1.91337,1.91307,1.91337,11000000.0
2007-03-14 21:06:00,1.91332,1.91332,1.9128,1.91281,8000000.0
2007-03-14 21:07:00,1.91271,1.91282,1.91263,1.91268,7000000.0
2007-03-14 21:08:00,1.91265,1.91268,1.91243,1.91243,11000000.0
2007-03-14 21:09:00,1.91171,1.91171,1.91078,1.91078,9000000.0
2007-03-14 21:10:00,1.90643,1.90922,1.90643,1.90922,10000000.0
2007-03-14 21:11:00,1.90973,1.90979,1.90967,1.90967,8000000.0
2007-03-14 21:12:00,1.90979,1.91006,1.90818,1.91005,10000000.0
2007-03-14 21:13:00,1.91003,1.91009,1.91001,1.91009,8000000.0
2007-03-14 21:14:00,1.91005,1.91005,1.90959,1.90959,7000000.0
2007-03-14 21:15:00,1.90979,1.91032,1.90979,1.91032,11000000.0
2007-03-14 21:16:00,1.9117,1.91509,1.9117,1.91509,9000000.0
2007-03-14 21:17:00,1.91434,1.9147,1.91377,1.9147,7000000.0
2007-03-14 21:18:00,1.91495,1.91514,1.91461,1.91461,7000000.0
2007-03-14 21:19:00,1.91489,1.91489,1.91436,1.91444,8000000.0
2007-03-14 21:20:00,1.91451,1.91458,1.91414,1.91414,12000000.0
2007-03-14 21:21:00,1.91358,1.91378,1.91345,1.9135,8000000.0
2007-03-14 21:22:00,1.91338,1.91338,1.9127,1.9127,7000000.0
2007-03-14 21:23:00,1.91212,1.91212,1.91054,1.91069,10000000.0
2007-03-14 21:24:00,1.91062,1.91062,1.91037,1.91051,11000000.0
2007-03-14 21:25:00,1.91054,1.91067,1.91047,1.91067,6000000.0
2007-03-14 21:26:00,1.91086,1.91087,1.91042,1.91042,5000000.0
2007-03-14 21:27:00,1.91004,1.91004,1.90984,1.90985,6000000.0
2007-03-14 21:28:00,1.90969,1.90969,1.90916,1.90916,20000000.0
2007-03-14 21:29:00,1.90903,1.90927,1.90857,1.90867,8000000.0
2007-03-14 21:30:00,1.9084,1.90883,1.9084,1.90882,9000000.0
2007-03-14 21:31:00,1.90865,1.90865,1.90795,1.90831,8000000.0
2007-03-14 21:32:00,1.90881,1.90881,1.90858,1.9087,7000000.0
2007-03-14 21:33:00,1.90899,1.90949,1.90899,1.90949,6000000.0
2007-03-14 21:34:00,1.9103,1.91129,1.9103,1.91129,10000000.0
2007-03-14 21:35:00,1.91173,1.91241,1.91173,1.91241,11000000.0
2007-03-14 21:36:00,1.91269,1.91281,1.9126,1.91262,11000000.0
2007-03-14 21:37:00,1.91264,1.91281,1.9126,1.91281,11000000.0
2007-03-14 21:38:00,1.91333,1.91393,1.91333,1.91364,26000000.0
2007-03-14 21:39:00,1.91373,1.91404,1.91373,1.91404,18000000.0
2007-03-14 21:40:00,1.91396,1.91423,1.91396,1.91423,12000000.0
2007-03-14 21:41:00,1.91427,1.91427,1.91368,1.91368,7000000.0
2007-03-14 21:42:00,1.91373,1.91378,1.91371,1.91374,7000000.0
2007-03-14 21:43:00,1.91334,1.91334,1.91273,1.91273,11000000.0
2007-03-14 21:44:00,1.91269,1.91269,1.91254,1.91269,18000000.0
2007-03-14 21:45:00,1.91255,1.91281,1.91255,1.91281,7000000.0
2007-03-14 21:46:00,1.91279,1.91279,1.91263,1.91263,3000000.0
2007-03-14 21:47:00,1.91289,1.91307,1.91289,1.91297,8000000.0
2007-03-14 21:48:00,1.91278,1.91312,1.91278,1.91312,7000000.0
2007-03-14 21:49:00,1.91304,1.91304,1.91297,1.91299,8000000.0
2007-03-14 21:50:00,1.91263,1.91263,1.91223,1.91223,10000000.0
2007-03-14 21:51:00,1.91182,1.91248,1.91182,1.91248,7000000.0
2007-03-14 21:52:00,1.91252,1.91266,1.91239,1.91266,7000000.0
2007-03-14 21:53:00,1.91269,1.91301,1.91269,1.91283,8000000.0
2007-03-14 21:54:00,1.91297,1.91297,1.9129,1.91291,9000000.0
2007-03-14 21:55:00,1.91262,1.91265,1.91222,1.91222,11000000.0
2007-03-14 21:56:00,1.91212,1.91217,1.91198,1.91215,10000000.0
2007-03-14 21:57:00,1.91203,1.91227,1.91203,1.91211,13000000.0
2007-03-14 21:58:00,1.91192,1.91201,1.91171,1.91185,7000000.0
2007-03-14 21:59:00,1.91169,1.91235,1.91169,1.91217,25000000.0
2007-03-14 22:00:00,1.91219,1.91219,1.91186,1.91186,12000000.0
2007-03-14 22:01:00,1.91212,1.91229,1.91202,1.91229,6000000.0
2007-03-14 22:02:00,1.91212,1.91212,1.91183,1.91183,11000000.0
2007-03-14 22:03:00,1.91169,1.91187,1.91159,1.91187,9000000.0
2007-03-14 22:04:00,1.91198,1.9121,1.91181,1.91181,11000000.0
2007-03-14 22:05:00,1.91209,1.91231,1.91209,1.91231,5000000.0
2007-03-14 22:06:00,1.91221,1.91238,1.91211,1.91238,8000000.0
2007-03-14 22:07:00,1.91221,1.91221,1.91213,1.91213,15000000.0
2007-03-14 22:08:00,1.91226,1.91233,1.91219,1.91233,6000000.0
2007-03-14 22:09:00,1.9122,1.9122,1.9121,1.9121,13000000.0
2007-03-14 22:10:00,1.91235,1.91241,1.91214,1.91233,9000000.0
2007-03-14 22:11:00,1.91248,1.91251,1.91236,1.91251,8000000.0
2007-03-14 22:12:00,1.91239,1.91249,1.91239,1.91248,15000000.0
2007-03-14 22:13:00,1.91249,1.91249,1.9124,1.9124,10000000.0
2007-03-14 22:14:00,1.91228,1.91229,1.91215,1.91229,13000000.0
2007-03-14 22:15:00,1.91238,1.91276,1.91238,1.91276,7000000.0
2007-03-14 22:16:00,1.91269,1.91286,1.91269,1.91278,8000000.0
2007-03-14 22:17:00,1.91247,1.91248,1.91245,1.91248,16000000.0
2007-03-14 22:18:00,1.9123,1.9123,1.91218,1.91227,5000000.0
2007-03-14 22:19:00,1.91284,1.91284,1.91237,1.91253,6000000.0
2007-03-14 22:20:00,1.91244,1.91272,1.91216,1.91261,7000000.0
2007-03-14 22:21:00,1.91226,1.91231,1.91213,1.91213,11000000.0
2007-03-14 22:22:00,1.91174,1.91174,1.91136,1.91136,8000000.0
2007-03-14 22:23:00,1.91112,1.91136,1.91112,1.91136,15000000.0
2007-03-14 22:24:00,1.91137,1.91154,1.91136,1.91136,10000000.0
2007-03-14 22:25:00,1.91137,1.91147,1.91137,1.91147,5000000.0
2007-03-14 22:26:00,1.91162,1.91212,1.91161,1.91212,10000000.0
2007-03-14 22:27:00,1.91181,1.91217,1.91181,1.91198,10000000.0
2007-03-14 22:28:00,1.91185,1.91189,1.9118,1.91184,8000000.0
2007-03-14 22:29:00,1.91174,1.91183,1.91171,1.91171,7000000.0
2007-03-14 22:30:00,1.91181,1.9119,1.91178,1.9119,5000000.0
2007-03-14 22:31:00,1.91189,1.91189,1.91163,1.91163,7000000.0
2007-03-14 22:32:00,1.9118,1.91237,1.9118,1.91237,7000000.0
2007-03-14 22:33:00,1.91285,1.91294,1.91275,1.91275,7000000.0
2007-03-14 22:34:00,1.91259,1.91269,1.91241,1.91262,47000000.0
2007-03-14 22:35:00,1.91268,1.91268,1.91224,1.91246,8000000.0
2007-03-14 22:36:00,1.91245,1.91259,1.91241,1.91247,7000000.0
2007-03-14 22:37:00,1.91232,1.91232,1.9118,1.9118,28000000.0
2007-03-14 22:38:00,1.91162,1.91172,1.91158,1.91159,10000000.0
2007-03-14 22:39:00,1.91135,1.91144,1.91135,1.91141,11000000.0
2007-03-14 22:40:00,1.91143,1.91184,1.91143,1.91184,9000000.0
2007-03-14 22:41:00,1.91156,1.91164,1.91144,1.91144,16000000.0
2007-03-14 22:42:00,1.91138,1.9115,1.91135,1.91136,9000000.0
2007-03-14 22:43:00,1.91138,1.9115,1.91138,1.9115,11000000.0
2007-03-14 22:44:00,1.91153,1.91153,1.91144,1.91144,8000000.0
2007-03-14 22:45:00,1.91137,1.9116,1.91137,1.9116,12000000.0
2007-03-14 22:46:00,1.91153,1.91153,1.91084,1.91097,9000000.0
2007-03-14 22:47:00,1.91124,1.91124,1.91074,1.91074,16000000.0
2007-03-14 22:48:00,1.91068,1.91078,1.91065,1.91069,11000000.0
2007-03-14 22:49:00,1.91064,1.91068,1.91059,1.91059,12000000.0
2007-03-14 22:50:00,1.91045,1.91048,1.9103,1.9103,16000000.0
2007-03-14 22:51:00,1.91062,1.91062,1.91039,1.91041,7000000.0
2007-03-14 22:52:00,1.91043,1.91055,1.91039,1.91048,7000000.0
2007-03-14 22:53:00,1.91039,1.91045,1.91034,1.91041,8000000.0
2007-03-14 22:54:00,1.91058,1.9106,1.91048,1.91055,7000000.0
2007-03-14 22:55:00,1.9103,1.9103,1.90922,1.90922,8000000.0
2007-03-14 22:56:00,1.90943,1.90947,1.90938,1.90938,8000000.0
2007-03-14 22:57:00,1.90907,1.90916,1.9085,1.9085,10000000.0
2007-03-14 22:58:00,1.90844,1.90844,1.90776,1.90776,7000000.0
2007-03-14 22:59:00,1.90809,1.90827,1.90809,1.90824,9000000.0
2007-03-14 23:00:00,1.9081,1.90862,1.90771,1.90862,12000000.0
2007-03-14 23:01:00,1.9088,1.90896,1.90864,1.90896,9000000.0
2007-03-14 23:02:00,1.90929,1.90989,1.90929,1.90989,7000000.0
2007-03-14 23:03:00,1.90977,1.91002,1.90977,1.91002,12000000.0
2007-03-14 23:04:00,1.91014,1.91023,1.91009,1.91016,9000000.0
2007-03-14 23:05:00,1.91016,1.91035,1.91015,1.91035,11000000.0
2007-03-14 23:06:00,1.91046,1.91058,1.91046,1.91057,5000000.0
2007-03-14 23:07:00,1.91059,1.91078,1.91051,1.91078,8000000.0
2007-03-14 23:08:00,1.91066,1.91089,1.91066,1.91089,15000000.0
2007-03-14 23:09:00,1.91107,1.91107,1.91099,1.91103,7000000.0
2007-03-14 23:10:00,1.91113,1.91113,1.91083,1.91088,8000000.0
2007-03-14 23:11:00,1.91064,1.91064,1.91017,1.91017,8000000.0
2007-03-14 23:12:00,1.9103,1.91049,1.90994,1.91049,8000000.0
2007-03-14 23:13:00,1.91054,1.91054,1.91002,1.91002,7000000.0
2007-03-14 23:14:00,1.90998,1.91056,1.90998,1.91056,9000000.0
2007-03-14 23:15:00,1.91024,1.91065,1.91024,1.91063,8000000.0
2007-03-14 23:16:00,1.91055,1.91055,1.90942,1.90942,9000000.0
2007-03-14 23:17:00,1.90919,1.90936,1.90911,1.90936,7000000.0
2007-03-14 23:18:00,1.90933,1.90934,1.90899,1.90929,7000000.0
2007-03-14 23:19:00,1.90922,1.90922,1.90879,1.9091,9000000.0
2007-03-14 23:20:00,1.90909,1.90923,1.90833,1.90838,9000000.0
2007-03-14 23:21:00,1.90847,1.90857,1.90847,1.90857,5000000.0
2007-03-14 23:22:00,1.90815,1.90828,1.90815,1.90818,7000000.0
2007-03-14 23:23:00,1.90854,1.90859,1.9085,1.90859,6000000.0
2007-03-14 23:24:00,1.90865,1.90865,1.90848,1.90848,9000000.0
2007-03-14 23:25:00,1.9088,1.9088,1.90866,1.90867,10000000.0
2007-03-14 23:26:00,1.9082,1.90847,1.9082,1.90847,5000000.0
2007-03-14 23:27:00,1.90858,1.90878,1.90856,1.90878,5000000.0
2007-03-14 23:28:00,1.90877,1.90878,1.90872,1.90874,7000000.0
2007-03-14 23:29:00,1.90847,1.90847,1.90786,1.90786,25000000.0
2007-03-14 23:30:00,1.90855,1.90862,1.90836,1.90842,7000000.0
2007-03-14 23:31:00,1.9082,1.90855,1.9082,1.90855,14000000.0
2007-03-14 23:32:00,1.90859,1.90859,1.90816,1.90816,9000000.0
2007-03-14 23:33:00,1.9083,1.90876,1.9083,1.90876,5000000.0
2007-03-14 23:34:00,1.90847,1.90847,1.90825,1.90846,10000000.0
2007-03-14 23:35:00,1.90822,1.90846,1.90822,1.90844,12000000.0
2007-03-14 23:36:00,1.90844,1.90844,1.908,1.90837,9000000.0
2007-03-14 23:37:00,1.90837,1.90873,1.90837,1.90873,8000000.0
2007-03-14 23:38:00,1.90874,1.90894,1.90843,1.90894,8000000.0
2007-03-14 23:39:00,1.90886,1.90917,1.90884,1.90904,11000000.0
2007-03-14 23:40:00,1.90918,1.9093,1.90896,1.90896,21000000.0
2007-03-14 23:41:00,1.90924,1.90937,1.90906,1.90937,7000000.0
2007-03-14 23:42:00,1.90924,1.90927,1.90914,1.90927,19000000.0
2007-03-14 23:43:00,1.90938,1.90938,1.90924,1.90925,7000000.0
2007-03-14 23:44:00,1.90916,1.90933,1.90916,1.9092,8000000.0
2007-03-14 23:45:00,1.90907,1.90946,1.90907,1.90943,7000000.0
2007-03-14 23:46:00,1.90932,1.90938,1.90932,1.90937,8000000.0
2007-03-14 23:47:00,1.90966,1.90987,1.90963,1.90979,7000000.0
2007-03-14 23:48:00,1.90976,1.90976,1.90961,1.90971,8000000.0
2007-03-14 23:49:00,1.90932,1.90932,1.9091,1.9091,8000000.0
2007-03-14 23:50:00,1.90907,1.90945,1.90907,1.90926,8000000.0
2007-03-14 23:51:00,1.90928,1.90929,1.90911,1.90912,7000000.0
2007-03-14 23:52:00,1.90905,1.90911,1.90894,1.90911,7000000.0
2007-03-14 23:53:00,1.90902,1.90937,1.90902,1.90917,10000000.0
2007-03-14 23:54:00,1.90877,1.90915,1.90877,1.90893,7000000.0
2007-03-14 23:55:00,1.90889,1.90934,1.9087,1.90934,9000000.0
2007-03-14 23:56:00,1.9094,1.90961,1.90918,1.90921,12000000.0
2007-03-14 23:57:00,1.90935,1.90939,1.90924,1.90927,9000000.0
2007-03-14 23:58:00,1.90914,1.90936,1.90914,1.90924,8000000.0
2007-03-14 23:59:00,1.90963,1.90964,1.90957,1.9096,6000000.0
2007-03-15 00:00:00,1.90947,1.90947,1.90921,1.90937,7000000.0
2007-03-15 00:01:00,1.90948,1.90957,1.90938,1.90946,8000000.0
2007-03-15 00:02:00,1.90914,1.90914,1.90868,1.90876,9000000.0
2007-03-15 00:03:00,1.90932,1.90938,1.90929,1.90935,5000000.0
2007-03-15 00:04:00,1.90917,1.90947,1.90917,1.90947,10000000.0
2007-03-15 00:05:00,1.91028,1.91028,1.90939,1.90961,9000000.0
2007-03-15 00:06:00,1.90915,1.90915,1.90818,1.9082,8000000.0
2007-03-15 00:07:00,1.90855,1.9086,1.90829,1.90853,9000000.0
2007-03-15 00:08:00,1.90853,1.90873,1.90833,1.90833,8000000.0
2007-03-15 00:09:00,1.90839,1.90874,1.90839,1.90865,9000000.0
2007-03-15 00:10:00,1.90854,1.90866,1.90852,1.9086,23000000.0
2007-03-15 00:11:00,1.90863,1.90878,1.90861,1.90878,11000000.0
2007-03-15 00:12:00,1.90877,1.90877,1.90841,1.90841,9000000.0
2007-03-15 00:13:00,1.9085,1.90851,1.90843,1.90843,8000000.0
2007-03-15 00:14:00,1.90841,1.9089,1.90841,1.9089,7000000.0
2007-03-15 00:15:00,1.90829,1.90874,1.90829,1.90858,10000000.0
2007-03-15 00:16:00,1.90857,1.90858,1.90846,1.90858,9000000.0
2007-03-15 00:17:00,1.9086,1.90869,1.9085,1.90859,7000000.0
2007-03-15 00:18:00,1.90873,1.90873,1.90811,1.90843,8000000.0
2007-03-15 00:19:00,1.90817,1.90817,1.90783,1.90794,11000000.0
2007-03-15 00:20:00,1.90788,1.90806,1.90787,1.90795,9000000.0
2007-03-15 00:21:00,1.90813,1.90826,1.90803,1.90826,8000000.0
2007-03-15 00:22:00,1.90788,1.90788,1.90728,1.90729,6000000.0
2007-03-15 00:23:00,1.90709,1.90709,1.90592,1.90614,7000000.0
2007-03-15 00:24:00,1.90609,1.90625,1.90603,1.90608,8000000.0
2007-03-15 00:25:00,1.90621,1.90621,1.906,1.906,11000000.0
2007-03-15 00:26:00,1.90603,1.90603,1.9057,1.90595,7000000.0
2007-03-15 00:27:00,1.90566,1.90566,1.90546,1.90546,10000000.0
2007-03-15 00:28:00,1.90533,1.90566,1.90526,1.90542,8000000.0
2007-03-15 00:29:00,1.90574,1.90604,1.90574,1.90588,6000000.0
2007-03-15 00:30:00,1.90583,1.90609,1.90583,1.90605,7000000.0
2007-03-15 00:31:00,1.90596,1.90596,1.90587,1.90589,7000000.0
2007-03-15 00:32:00,1.90588,1.90609,1.90556,1.90567,7000000.0
2007-03-15 00:33:00,1.90573,1.90581,1.90561,1.90581,7000000.0
2007-03-15 00:34:00,1.90528,1.90531,1.90506,1.90506,7000000.0
2007-03-15 00:35:00,1.90509,1.90566,1.90509,1.90566,6000000.0
2007-03-15 00:36:00,1.90561,1.90597,1.90561,1.90597,5000000.0
2007-03-15 00:37:00,1.906,1.90616,1.90593,1.90616,6000000.0
2007-03-15 00:38:00,1.90615,1.90629,1.9061,1.90622,7000000.0
2007-03-15 00:39:00,1.90631,1.90631,1.90613,1.90613,10000000.0
2007-03-15 00:40:00,1.90599,1.90622,1.90599,1.90622,7000000.0
2007-03-15 00:41:00,1.90625,1.90666,1.90625,1.90666,6000000.0
2007-03-15 00:42:00,1.90635,1.90635,1.90575,1.90631,8000000.0
2007-03-15 00:43:00,1.9039,1.9042,1.9039,1.9041,11000000.0
2007-03-15 00:44:00,1.90645,1.90646,1.90585,1.90631,11000000.0
2007-03-15 00:45:00,1.90624,1.90646,1.90624,1.90646,7000000.0
2007-03-15 00:46:00,1.9059,1.9059,1.9058,1.90585,10000000.0
2007-03-15 00:47:00,1.9064,1.90651,1.90637,1.90643,7000000.0
2007-03-15 00:48:00,1.90652,1.90684,1.90652,1.90684,8000000.0
2007-03-15 00:49:00,1.90688,1.90701,1.90683,1.90697,5000000.0
2007-03-15 00:50:00,1.90687,1.90687,1.90655,1.90655,10000000.0
2007-03-15 00:51:00,1.90665,1.90665,1.90643,1.90647,5000000.0
2007-03-15 00:52:00,1.90655,1.9069,1.90655,1.90674,7000000.0
2007-03-15 00:53:00,1.90684,1.90699,1.90675,1.90688,11000000.0
2007-03-15 00:54:00,1.90686,1.90694,1.90648,1.90648,10000000.0
2007-03-15 00:55:00,1.90643,1.90689,1.90629,1.90689,7000000.0
2007-03-15 00:56:00,1.90705,1.90705,1.90677,1.90686,6000000.0
2007-03-15 00:57:00,1.9071,1.9071,1.90632,1.90632,8000000.0
2007-03-15 00:58:00,1.90645,1.90645,1.9062,1.9062,10000000.0
2007-03-15 00:59:00,1.90614,1.90614,1.90541,1.90541,7000000.0
2007-03-15 01:00:00,1.90413,1.90413,1.90331,1.9039,19000000.0
2007-03-15 01:01:00,1.90407,1.90458,1.90407,1.90424,12000000.0
2007-03-15 01:02:00,1.90429,1.90467,1.90417,1.90467,8000000.0
2007-03-15 01:03:00,1.90503,1.90525,1.90503,1.90511,7000000.0
2007-03-15 01:04:00,1.90515,1.90568,1.90515,1.90517,8000000.0
2007-03-15 01:05:00,1.90497,1.90497,1.90462,1.90472,7000000.0
2007-03-15 01:06:00,1.90485,1.90485,1.90435,1.90438,8000000.0
2007-03-15 01:07:00,1.90398,1.90398,1.90379,1.90393,11000000.0
2007-03-15 01:08:00,1.9043,1.90463,1.90421,1.90421,10000000.0
2007-03-15 01:09:00,1.9043,1.90466,1.90422,1.90466,8000000.0
2007-03-15 01:10:00,1.90462,1.90469,1.90424,1.90469,10000000.0
2007-03-15 01:11:00,1.90447,1.90451,1.90433,1.90451,11000000.0
2007-03-15 01:12:00,1.90508,1.9058,1.90508,1.9058,8000000.0
2007-03-15 01:13:00,1.90588,1.90597,1.9055,1.9055,8000000.0
2007-03-15 01:14:00,1.90552,1.90579,1.9052,1.90579,10000000.0
2007-03-15 01:15:00,1.90666,1.90705,1.9066,1.90705,10000000.0
2007-03-15 01:16:00,1.90678,1.90678,1.9063,1.90672,8000000.0
2007-03-15 01:17:00,1.90683,1.90684,1.90612,1.90612,11000000.0
2007-03-15 01:18:00,1.90627,1.90632,1.90572,1.90607,10000000.0
2007-03-15 01:19:00,1.90617,1.90646,1.90617,1.90633,11000000.0
2007-03-15 01:20:00,1.90625,1.90625,1.90588,1.90588,13000000.0
2007-03-15 01:21:00,1.90589,1.90596,1.90584,1.90596,7000000.0
2007-03-15 01:22:00,1.90579,1.90579,1.90559,1.90566,7000000.0
2007-03-15 01:23:00,1.9057,1.9057,1.90547,1.90551,8000000.0
2007-03-15 01:24:00,1.90548,1.90548,1.90502,1.90502,7000000.0
2007-03-15 01:25:00,1.90452,1.9046,1.90437,1.90447,8000000.0
2007-03-15 01:26:00,1.90439,1.90442,1.90434,1.90441,14000000.0
2007-03-15 01:27:00,1.90415,1.90415,1.90252,1.90252,15000000.0
2007-03-15 01:28:00,1.90203,1.90252,1.90194,1.90243,9000000.0
2007-03-15 01:29:00,1.90199,1.90243,1.90199,1.90239,10000000.0
2007-03-15 01:30:00,1.90276,1.90287,1.90268,1.90268,10000000.0
2007-03-15 01:31:00,1.9029,1.90298,1.9027,1.90298,7000000.0
2007-03-15 01:32:00,1.90307,1.90344,1.90303,1.90323,18000000.0
2007-03-15 01:33:00,1.90295,1.90307,1.90295,1.90307,6000000.0
2007-03-15 01:34:00,1.90313,1.90344,1.90313,1.90344,16000000.0
2007-03-15 01:35:00,1.90344,1.90352,1.90337,1.90349,8000000.0
2007-03-15 01:36:00,1.90336,1.90336,1.903,1.903,9000000.0
2007-03-15 01:37:00,1.90368,1.90422,1.90363,1.90422,5000000.0
2007-03-15 01:38:00,1.90429,1.90447,1.90411,1.90447,12000000.0
2007-03-15 01:39:00,1.90458,1.90461,1.90447,1.90451,12000000.0
2007-03-15 01:40:00,1.90464,1.90464,1.9043,1.9043,7000000.0
2007-03-15 01:41:00,1.90433,1.90449,1.90433,1.9044,11000000.0
2007-03-15 01:42:00,1.90419,1.90419,1.90346,1.90346,7000000.0
2007-03-15 01:43:00,1.90377,1.90386,1.90358,1.90383,8000000.0
2007-03-15 01:44:00,1.90397,1.90406,1.90375,1.90392,7000000.0
2007-03-15 01:45:00,1.90358,1.9036,1.90344,1.90345,7000000.0
2007-03-15 01:46:00,1.90346,1.90448,1.90346,1.90448,7000000.0
2007-03-15 01:47:00,1.90468,1.90468,1.90452,1.90453,14000000.0
2007-03-15 01:48:00,1.9044,1.90456,1.90439,1.90456,7000000.0
2007-03-15 01:49:00,1.90443,1.90443,1.90414,1.9044,8000000.0
2007-03-15 01:50:00,1.90425,1.90463,1.90425,1.90463,10000000.0
2007-03-15 01:51:00,1.90468,1.90479,1.90458,1.90478,16000000.0
2007-03-15 01:52:00,1.90478,1.90485,1.90478,1.90485,13000000.0
2007-03-15 01:53:00,1.90487,1.90487,1.90477,1.90477,7000000.0
2007-03-15 01:54:00,1.90508,1.90526,1.90507,1.90526,9000000.0
2007-03-15 01:55:00,1.90514,1.90527,1.90506,1.90516,11000000.0
2007-03-15 01:56:00,1.90535,1.90566,1.90534,1.90566,17000000.0
2007-03-15 01:57:00,1.90566,1.90567,1.9055,1.90564,13000000.0
2007-03-15 01:58:00,1.90575,1.90602,1.90572,1.90602,10000000.0
2007-03-15 01:59:00,1.90625,1.90625,1.90601,1.90604,7000000.0
2007-03-15 02:00:00,1.90631,1.90669,1.90627,1.90664,10000000.0
2007-03-15 02:01:00,1.90654,1.90692,1.90624,1.90692,8000000.0
2007-03-15 02:02:00,1.90717,1.90742,1.90708,1.90742,7000000.0
2007-03-15 02:03:00,1.90742,1.90752,1.90558,1.9073,10000000.0
2007-03-15 02:04:00,1.90737,1.90766,1.90737,1.90765,7000000.0
2007-03-15 02:05:00,1.90795,1.90842,1.90795,1.9084,10000000.0
2007-03-15 02:06:00,1.90836,1.90852,1.90818,1.90828,10000000.0
2007-03-15 02:07:00,1.90843,1.90882,1.90843,1.90882,8000000.0
2007-03-15 02:08:00,1.90886,1.90886,1.90752,1.90752,8000000.0
2007-03-15 02:09:00,1.90714,1.90766,1.90714,1.90766,7000000.0
2007-03-15 02:10:00,1.90734,1.90763,1.90721,1.90721,9000000.0
2007-03-15 02:11:00,1.90727,1.9073,1.90683,1.90683,8000000.0
2007-03-15 02:12:00,1.90674,1.9069,1.90652,1.9069,8000000.0
2007-03-15 02:13:00,1.90706,1.90713,1.90696,1.90696,7000000.0
2007-03-15 02:14:00,1.90679,1.90698,1.90679,1.90689,9000000.0
2007-03-15 02:15:00,1.90677,1.90718,1.90677,1.9071,8000000.0
2007-03-15 02:16:00,1.90695,1.90739,1.90695,1.90738,8000000.0
2007-03-15 02:17:00,1.90747,1.90747,1.90733,1.9074,6000000.0
2007-03-15 02:18:00,1.90714,1.90725,1.90714,1.90714,7000000.0
2007-03-15 02:19:00,1.90715,1.90729,1.90695,1.90729,11000000.0
2007-03-15 02:20:00,1.90718,1.90733,1.90711,1.90711,6000000.0
2007-03-15 02:21:00,1.90651,1.90664,1.90635,1.9066,7000000.0
2007-03-15 02:22:00,1.90686,1.90701,1.90681,1.90701,8000000.0
2007-03-15 02:23:00,1.90713,1.90713,1.9066,1.90661,10000000.0
2007-03-15 02:24:00,1.90682,1.90682,1.9065,1.90672,11000000.0
2007-03-15 02:25:00,1.9065,1.9065,1.90635,1.90638,11000000.0
2007-03-15 02:26:00,1.90647,1.90647,1.90632,1.90643,8000000.0
2007-03-15 02:27:00,1.90651,1.90663,1.90642,1.90648,9000000.0
2007-03-15 02:28:00,1.90675,1.90705,1.90675,1.90703,10000000.0
2007-03-15 02:29:00,1.90673,1.90673,1.90638,1.90644,7000000.0
2007-03-15 02:30:00,1.90647,1.90766,1.90647,1.90766,5000000.0
2007-03-15 02:31:00,1.90763,1.90763,1.90682,1.9069,8000000.0
2007-03-15 02:32:00,1.90708,1.90741,1.90708,1.90736,8000000.0
2007-03-15 02:33:00,1.90693,1.90728,1.90693,1.90728,8000000.0
2007-03-15 02:34:00,1.90707,1.90707,1.90633,1.90633,7000000.0
2007-03-15 02:35:00,1.90603,1.90606,1.90574,1.90599,11000000.0
2007-03-15 02:36:00,1.90619,1.90654,1.90608,1.90608,7000000.0
2007-03-15 02:37:00,1.90629,1.90645,1.90629,1.90645,7000000.0
2007-03-15 02:38:00,1.90618,1.90618,1.90578,1.90578,7000000.0
2007-03-15 02:39:00,1.90569,1.90608,1.90569,1.90608,8000000.0
2007-03-15 02:40:00,1.90597,1.90626,1.90597,1.90618,7000000.0
2007-03-15 02:41:00,1.90618,1.90632,1.90618,1.90629,8000000.0
2007-03-15 02:42:00,1.90635,1.90635,1.90592,1.90592,4000000.0
2007-03-15 02:43:00,1.90631,1.90638,1.90621,1.90626,9000000.0
2007-03-15 02:44:00,1.9063,1.90645,1.90622,1.90622,7000000.0
2007-03-15 02:45:00,1.90623,1.90623,1.90594,1.90604,8000000.0
2007-03-15 02:46:00,1.9062,1.9062,1.90576,1.90582,8000000.0
2007-03-15 02:47:00,1.90529,1.90558,1.90529,1.90558,9000000.0
2007-03-15 02:48:00,1.90574,1.90618,1.90574,1.90618,8000000.0
2007-03-15 02:49:00,1.90665,1.90696,1.90629,1.90696,11000000.0
2007-03-15 02:50:00,1.90685,1.90711,1.90668,1.90711,7000000.0
2007-03-15 02:51:00,1.90709,1.90709,1.90682,1.90706,8000000.0
2007-03-15 02:52:00,1.90697,1.90721,1.90651,1.90721,6000000.0
2007-03-15 02:53:00,1.90737,1.90784,1.90734,1.90784,8000000.0
2007-03-15 02:54:00,1.90811,1.90811,1.90741,1.90741,8000000.0
2007-03-15 02:55:00,1.90748,1.90775,1.90748,1.90775,8000000.0
2007-03-15 02:56:00,1.9079,1.90806,1.9079,1.90806,7000000.0
2007-03-15 02:57:00,1.90823,1.90826,1.90802,1.90823,8000000.0
2007-03-15 02:58:00,1.90813,1.90827,1.90809,1.90827,6000000.0
2007-03-15 02:59:00,1.90848,1.90953,1.90847,1.90953,9000000.0
2007-03-15 03:00:00,1.90929,1.90945,1.90924,1.90945,6000000.0
2007-03-15 03:01:00,1.9095,1.90952,1.90937,1.90937,8000000.0
2007-03-15 03:02:00,1.90929,1.90929,1.90903,1.90923,11000000.0
2007-03-15 03:03:00,1.90935,1.90935,1.90912,1.90912,7000000.0
2007-03-15 03:04:00,1.90897,1.90897,1.90863,1.90893,7000000.0
2007-03-15 03:05:00,1.90908,1.90929,1.90906,1.90929,8000000.0
2007-03-15 03:06:00,1.90921,1.90928,1.90897,1.90901,8000000.0
2007-03-15 03:07:00,1.90892,1.90892,1.90874,1.90886,8000000.0
2007-03-15 03:08:00,1.90904,1.90904,1.90886,1.90886,5000000.0
2007-03-15 03:09:00,1.90849,1.90849,1.90753,1.90753,8000000.0
2007-03-15 03:10:00,1.90881,1.90881,1.90828,1.90828,7000000.0
2007-03-15 03:11:00,1.90804,1.90811,1.90794,1.90811,10000000.0
2007-03-15 03:12:00,1.90801,1.90849,1.90801,1.90838,7000000.0
2007-03-15 03:13:00,1.90812,1.90819,1.90789,1.90789,11000000.0
2007-03-15 03:14:00,1.90789,1.90808,1.9078,1.90808,11000000.0
2007-03-15 03:15:00,1.90809,1.90816,1.90755,1.90755,7000000.0
2007-03-15 03:16:00,1.90815,1.90815,1.90776,1.90802,7000000.0
2007-03-15 03:17:00,1.90668,1.90676,1.90623,1.90676,11000000.0
2007-03-15 03:18:00,1.90797,1.90814,1.90796,1.90812,10000000.0
2007-03-15 03:19:00,1.90817,1.90899,1.90817,1.90899,6000000.0
2007-03-15 03:20:00,1.90918,1.90925,1.90876,1.90876,7000000.0
2007-03-15 03:21:00,1.90834,1.90834,1.90786,1.90813,7000000.0
2007-03-15 03:22:00,1.90824,1.90879,1.90824,1.90879,7000000.0
2007-03-15 03:23:00,1.90885,1.90885,1.90861,1.90872,7000000.0
2007-03-15 03:24:00,1.9087,1.90892,1.9068,1.90892,8000000.0
2007-03-15 03:25:00,1.90896,1.90896,1.90866,1.90895,8000000.0
2007-03-15 03:26:00,1.9088,1.90888,1.90871,1.90871,11000000.0
2007-03-15 03:27:00,1.90859,1.90895,1.90859,1.90875,8000000.0
2007-03-15 03:28:00,1.90875,1.90897,1.90875,1.90897,10000000.0
2007-03-15 03:29:00,1.90755,1.9076,1.90732,1.90745,11000000.0
2007-03-15 03:30:00,1.90893,1.9091,1.90883,1.9091,7000000.0
2007-03-15 03:31:00,1.90882,1.90918,1.90882,1.90918,9000000.0
2007-03-15 03:32:00,1.909,1.909,1.90878,1.90894,6000000.0
2007-03-15 03:33:00,1.90875,1.90875,1.90847,1.90875,7000000.0
2007-03-15 03:34:00,1.90867,1.90867,1.90856,1.90863,8000000.0
2007-03-15 03:35:00,1.90846,1.90875,1.90846,1.90875,10000000.0
2007-03-15 03:36:00,1.90854,1.90854,1.90838,1.90838,5000000.0
2007-03-15 03:37:00,1.90808,1.90825,1.90808,1.90825,9000000.0
2007-03-15 03:38:00,1.90818,1.90818,1.90799,1.90816,7000000.0
2007-03-15 03:39:00,1.90822,1.90835,1.90822,1.9083,8000000.0
2007-03-15 03:40:00,1.90849,1.90857,1.90841,1.9085,7000000.0
2007-03-15 03:41:00,1.90845,1.90853,1.90835,1.90853,10000000.0
2007-03-15 03:42:00,1.90835,1.9085,1.90835,1.9084,10000000.0
2007-03-15 03:43:00,1.90843,1.90843,1.90817,1.9082,8000000.0
2007-03-15 03:44:00,1.9083,1.90837,1.90826,1.90837,7000000.0
2007-03-15 03:45:00,1.90839,1.90843,1.90824,1.90843,8000000.0
2007-03-15 03:46:00,1.9082,1.90836,1.9079,1.90836,7000000.0
2007-03-15 03:47:00,1.90828,1.90828,1.90797,1.90807,7000000.0
2007-03-15 03:48:00,1.90856,1.90859,1.90855,1.90859,5000000.0
2007-03-15 03:49:00,1.90808,1.90808,1.9077,1.90802,8000000.0
2007-03-15 03:50:00,1.90796,1.90796,1.90781,1.90789,8000000.0
2007-03-15 03:51:00,1.90801,1.9083,1.90801,1.9083,9000000.0
2007-03-15 03:52:00,1.90828,1.90832,1.90819,1.90823,8000000.0
2007-03-15 03:53:00,1.90816,1.90827,1.90811,1.90816,10000000.0
2007-03-15 03:54:00,1.90817,1.90828,1.90806,1.90806,7000000.0
2007-03-15 03:55:00,1.90822,1.90826,1.90795,1.90824,7000000.0
2007-03-15 03:56:00,1.90825,1.90828,1.90813,1.90825,7000000.0
2007-03-15 03:57:00,1.90787,1.90787,1.90743,1.90743,8000000.0
2007-03-15 03:58:00,1.90735,1.90764,1.90549,1.90759,7000000.0
2007-03-15 03:59:00,1.90782,1.90804,1.90781,1.90794,7000000.0
2007-03-15 04:00:00,1.90795,1.90795,1.90746,1.90774,6000000.0
2007-03-15 04:01:00,1.90815,1.90815,1.90794,1.90801,7000000.0
2007-03-15 04:02:00,1.90759,1.9079,1.90759,1.9079,8000000.0
2007-03-15 04:03:00,1.90782,1.90789,1.90719,1.90719,8000000.0
2007-03-15 04:04:00,1.9072,1.90744,1.90652,1.90652,8000000.0
2007-03-15 04:05:00,1.90703,1.90704,1.90675,1.90675,8000000.0
2007-03-15 04:06:00,1.90667,1.90697,1.90666,1.90674,9000000.0
2007-03-15 04:07:00,1.90635,1.90646,1.90619,1.90628,11000000.0
2007-03-15 04:08:00,1.90615,1.90651,1.90602,1.90651,6000000.0
2007-03-15 04:09:00,1.90682,1.90682,1.90648,1.90653,7000000.0
2007-03-15 04:10:00,1.90629,1.90649,1.90629,1.90644,8000000.0
2007-03-15 04:11:00,1.90638,1.90719,1.90638,1.90719,7000000.0
2007-03-15 04:12:00,1.90722,1.90765,1.90722,1.90765,7000000.0
2007-03-15 04:13:00,1.90825,1.90825,1.90791,1.90791,8000000.0
2007-03-15 04:14:00,1.90819,1.90819,1.90764,1.90764,7000000.0
2007-03-15 04:15:00,1.90727,1.90733,1.90704,1.90704,7000000.0
2007-03-15 04:16:00,1.90677,1.90688,1.90677,1.90688,4000000.0
2007-03-15 04:17:00,1.90736,1.90751,1.90736,1.90751,7000000.0
2007-03-15 04:18:00,1.9075,1.90785,1.9075,1.90772,8000000.0
2007-03-15 04:19:00,1.90769,1.90769,1.90722,1.90727,8000000.0
2007-03-15 04:20:00,1.90718,1.9076,1.90718,1.90759,10000000.0
2007-03-15 04:21:00,1.90767,1.90767,1.90653,1.90653,8000000.0
2007-03-15 04:22:00,1.90756,1.90756,1.90649,1.90649,9000000.0
2007-03-15 04:23:00,1.90731,1.90731,1.907,1.90703,7000000.0
2007-03-15 04:24:00,1.90695,1.90702,1.90662,1.90678,9000000.0
2007-03-15 04:25:00,1.90704,1.90704,1.90671,1.90678,7000000.0
2007-03-15 04:26:00,1.9065,1.90715,1.9065,1.90715,7000000.0
2007-03-15 04:27:00,1.90734,1.90734,1.90728,1.90728,8000000.0
2007-03-15 04:28:00,1.90735,1.90749,1.90719,1.90749,7000000.0
2007-03-15 04:29:00,1.90753,1.9078,1.90753,1.9078,8000000.0
2007-03-15 04:30:00,1.90736,1.90737,1.90689,1.90689,9000000.0
2007-03-15 04:31:00,1.90787,1.90787,1.90767,1.90767,10000000.0
2007-03-15 04:32:00,1.90763,1.90763,1.90705,1.9075,9000000.0
2007-03-15 04:33:00,1.90749,1.90767,1.9074,1.9074,8000000.0
2007-03-15 04:34:00,1.90747,1.90751,1.90736,1.90745,7000000.0
2007-03-15 04:35:00,1.9074,1.9076,1.9074,1.90754,7000000.0
2007-03-15 04:36:00,1.90739,1.90766,1.90739,1.90766,6000000.0
2007-03-15 04:37:00,1.9077,1.9077,1.90754,1.90754,11000000.0
2007-03-15 04:38:00,1.90754,1.90766,1.90744,1.90766,9000000.0
2007-03-15 04:39:00,1.90781,1.9082,1.90781,1.9082,9000000.0
2007-03-15 04:40:00,1.9081,1.90864,1.9081,1.90864,9000000.0
2007-03-15 04:41:00,1.90883,1.90887,1.90872,1.90887,8000000.0
2007-03-15 04:42:00,1.90875,1.90875,1.90846,1.90846,7000000.0
2007-03-15 04:43:00,1.9086,1.9086,1.90811,1.90822,11000000.0
2007-03-15 04:44:00,1.9081,1.90825,1.90799,1.90811,9000000.0
2007-03-15 04:45:00,1.90796,1.90804,1.90777,1.90794,8000000.0
2007-03-15 04:46:00,1.90817,1.90817,1.90795,1.90795,6000000.0
2007-03-15 04:47:00,1.90792,1.90792,1.90772,1.90782,6000000.0
2007-03-15 04:48:00,1.90796,1.90799,1.90786,1.90799,7000000.0
2007-03-15 04:49:00,1.90804,1.90818,1.90788,1.90812,11000000.0
2007-03-15 04:50:00,1.90843,1.90843,1.9083,1.9083,4000000.0
2007-03-15 04:51:00,1.90819,1.90826,1.908,1.908,7000000.0
2007-03-15 04:52:00,1.90808,1.90818,1.90803,1.90817,10000000.0
2007-03-15 04:53:00,1.90812,1.90853,1.90812,1.90813,9000000.0
2007-03-15 04:54:00,1.90826,1.90831,1.90818,1.90829,7000000.0
2007-03-15 04:55:00,1.90818,1.90818,1.90796,1.90804,8000000.0
2007-03-15 04:56:00,1.90789,1.90828,1.90789,1.90828,7000000.0
2007-03-15 04:57:00,1.90832,1.90848,1.90832,1.90846,8000000.0
2007-03-15 04:58:00,1.90852,1.90855,1.90842,1.90846,8000000.0
2007-03-15 04:59:00,1.90841,1.90843,1.90822,1.90843,8000000.0
2007-03-15 05:00:00,1.90836,1.90839,1.90827,1.90827,7000000.0
2007-03-15 05:01:00,1.90818,1.90818,1.9069,1.9069,7000000.0
2007-03-15 05:02:00,1.9087,1.9087,1.90852,1.9087,7000000.0
2007-03-15 05:03:00,1.90837,1.90837,1.90805,1.90805,7000000.0
2007-03-15 05:04:00,1.90773,1.908,1.90773,1.908,7000000.0
2007-03-15 05:05:00,1.9082,1.90837,1.9082,1.90835,8000000.0
2007-03-15 05:06:00,1.90823,1.90876,1.90823,1.90873,8000000.0
2007-03-15 05:07:00,1.90884,1.90884,1.90851,1.90879,8000000.0
2007-03-15 05:08:00,1.9089,1.90899,1.90875,1.90875,10000000.0
2007-03-15 05:09:00,1.90888,1.90888,1.90866,1.90873,7000000.0
2007-03-15 05:10:00,1.90876,1.90876,1.90745,1.90745,7000000.0
2007-03-15 05:11:00,1.9088,1.9088,1.90832,1.90832,8000000.0
2007-03-15 05:12:00,1.90823,1.9085,1.90815,1.9085,11000000.0
2007-03-15 05:13:00,1.90854,1.9086,1.9083,1.9083,8000000.0
2007-03-15 05:14:00,1.90833,1.90833,1.90812,1.90817,11000000.0
2007-03-15 05:15:00,1.9082,1.9084,1.9082,1.90829,11000000.0
2007-03-15 05:16:00,1.9085,1.90867,1.90834,1.9086,9000000.0
2007-03-15 05:17:00,1.9083,1.90865,1.9083,1.90865,8000000.0
2007-03-15 05:18:00,1.90855,1.90862,1.90842,1.90847,8000000.0
2007-03-15 05:19:00,1.90844,1.90853,1.9083,1.90853,7000000.0
2007-03-15 05:20:00,1.90838,1.9084,1.90827,1.90838,10000000.0
2007-03-15 05:21:00,1.9085,1.9085,1.90819,1.90837,8000000.0
2007-03-15 05:22:00,1.90827,1.90846,1.90827,1.90838,7000000.0
2007-03-15 05:23:00,1.90845,1.90845,1.90827,1.90828,10000000.0
2007-03-15 05:24:00,1.90833,1.90849,1.90821,1.90835,7000000.0
2007-03-15 05:25:00,1.90841,1.90841,1.90821,1.90821,7000000.0
2007-03-15 05:26:00,1.90827,1.90854,1.90827,1.90854,7000000.0
2007-03-15 05:27:00,1.90845,1.90845,1.90809,1.90813,8000000.0
2007-03-15 05:28:00,1.90807,1.90822,1.90807,1.90809,9000000.0
2007-03-15 05:29:00,1.9081,1.90812,1.90791,1.90803,7000000.0
2007-03-15 05:30:00,1.90817,1.90848,1.90817,1.90839,7000000.0
2007-03-15 05:31:00,1.90857,1.90862,1.90837,1.90862,8000000.0
2007-03-15 05:32:00,1.90821,1.90821,1.9075,1.90761,8000000.0
2007-03-15 05:33:00,1.90854,1.90861,1.90833,1.90841,9000000.0
2007-03-15 05:34:00,1.90842,1.90842,1.90814,1.90814,5000000.0
2007-03-15 05:35:00,1.90836,1.90861,1.90828,1.90828,7000000.0
2007-03-15 05:36:00,1.90845,1.90889,1.90845,1.90889,11000000.0
2007-03-15 05:37:00,1.90896,1.90896,1.90878,1.90878,7000000.0
2007-03-15 05:38:00,1.90862,1.90862,1.90843,1.90843,6000000.0
2007-03-15 05:39:00,1.90866,1.90868,1.90862,1.90862,7000000.0
2007-03-15 05:40:00,1.90832,1.90832,1.90727,1.90816,8000000.0
2007-03-15 05:41:00,1.90854,1.9086,1.90848,1.90857,8000000.0
2007-03-15 05:42:00,1.90891,1.90895,1.90878,1.90895,7000000.0
2007-03-15 05:43:00,1.90813,1.90857,1.90747,1.90857,9000000.0
2007-03-15 05:44:00,1.90902,1.90902,1.90867,1.90897,8000000.0
2007-03-15 05:45:00,1.9081,1.90879,1.90787,1.90879,11000000.0
2007-03-15 05:46:00,1.90888,1.9089,1.90855,1.90855,5000000.0
2007-03-15 05:47:00,1.90855,1.90866,1.90855,1.90864,8000000.0
2007-03-15 05:48:00,1.90868,1.909,1.90868,1.909,7000000.0
2007-03-15 05:49:00,1.90885,1.90906,1.90885,1.90894,8000000.0
2007-03-15 05:50:00,1.90815,1.90872,1.90762,1.90872,9000000.0
2007-03-15 05:51:00,1.90794,1.90794,1.90753,1.90756,8000000.0
2007-03-15 05:52:00,1.90905,1.90924,1.90905,1.90923,8000000.0
2007-03-15 05:53:00,1.90903,1.90907,1.90891,1.90904,7000000.0
2007-03-15 05:54:00,1.90894,1.90899,1.90889,1.90894,10000000.0
2007-03-15 05:55:00,1.90906,1.90914,1.90901,1.90912,8000000.0
2007-03-15 05:56:00,1.90925,1.90934,1.90921,1.90921,5000000.0
2007-03-15 05:57:00,1.909,1.90909,1.90891,1.90909,8000000.0
2007-03-15 05:58:00,1.90896,1.90896,1.90861,1.90861,9000000.0
2007-03-15 05:59:00,1.90868,1.90868,1.90809,1.90809,10000000.0
2007-03-15 06:00:00,1.90805,1.90897,1.90805,1.90888,8000000.0
2007-03-15 06:01:00,1.90867,1.90889,1.90867,1.90884,7000000.0
2007-03-15 06:02:00,1.90897,1.90897,1.90879,1.90884,7000000.0
2007-03-15 06:03:00,1.90896,1.90896,1.90869,1.90878,8000000.0
2007-03-15 06:04:00,1.90894,1.90896,1.90862,1.90867,7000000.0
2007-03-15 06:05:00,1.9086,1.90875,1.90854,1.90875,7000000.0
2007-03-15 06:06:00,1.90894,1.90894,1.90884,1.90887,5000000.0
2007-03-15 06:07:00,1.90865,1.90865,1.90845,1.90846,7000000.0
2007-03-15 06:08:00,1.90819,1.9083,1.90806,1.9081,10000000.0
2007-03-15 06:09:00,1.90812,1.90812,1.90796,1.90803,8000000.0
2007-03-15 06:10:00,1.90855,1.90855,1.90841,1.90845,8000000.0
2007-03-15 06:11:00,1.90847,1.90867,1.90847,1.90849,8000000.0
2007-03-15 06:12:00,1.90849,1.90862,1.90846,1.90862,8000000.0
2007-03-15 06:13:00,1.9086,1.90863,1.90854,1.90855,8000000.0
2007-03-15 06:14:00,1.90863,1.90872,1.9086,1.90869,7000000.0
2007-03-15 06:15:00,1.90868,1.90868,1.90791,1.90791,8000000.0
2007-03-15 06:16:00,1.90852,1.90852,1.90838,1.90838,5000000.0
2007-03-15 06:17:00,1.9083,1.90882,1.9083,1.90882,7000000.0
2007-03-15 06:18:00,1.90886,1.9089,1.90864,1.90886,9000000.0
2007-03-15 06:19:00,1.90878,1.90878,1.90864,1.9087,7000000.0
2007-03-15 06:20:00,1.90826,1.90826,1.90743,1.90743,4000000.0
2007-03-15 06:21:00,1.90889,1.90889,1.90866,1.90876,8000000.0
2007-03-15 06:22:00,1.90873,1.90873,1.90848,1.90859,8000000.0
2007-03-15 06:23:00,1.90858,1.9086,1.90844,1.90851,8000000.0
2007-03-15 06:24:00,1.90788,1.90827,1.9076,1.9076,11000000.0
2007-03-15 06:25:00,1.9086,1.90875,1.9084,1.9084,11000000.0
2007-03-15 06:26:00,1.90821,1.90821,1.90747,1.90747,11000000.0
2007-03-15 06:27:00,1.90726,1.9079,1.90726,1.9075,7000000.0
2007-03-15 06:28:00,1.90851,1.90851,1.90724,1.90724,8000000.0
2007-03-15 06:29:00,1.90838,1.90846,1.9082,1.9082,8000000.0
2007-03-15 06:30:00,1.90847,1.90847,1.90837,1.90839,8000000.0
2007-03-15 06:31:00,1.90832,1.90832,1.90781,1.90787,7000000.0
2007-03-15 06:32:00,1.90791,1.90791,1.90778,1.90778,6000000.0
2007-03-15 06:33:00,1.90785,1.90822,1.90785,1.90822,7000000.0
2007-03-15 06:34:00,1.9079,1.9079,1.90748,1.90748,7000000.0
2007-03-15 06:35:00,1.90745,1.90751,1.90711,1.90751,11000000.0
2007-03-15 06:36:00,1.90757,1.90764,1.9072,1.9072,5000000.0
2007-03-15 06:37:00,1.90727,1.90732,1.90709,1.90732,10000000.0
2007-03-15 06:38:00,1.9074,1.90744,1.9074,1.90744,2000000.0
2007-03-15 06:39:00,1.90741,1.90755,1.90729,1.90748,11000000.0
2007-03-15 06:40:00,1.90769,1.90785,1.90763,1.90767,7000000.0
2007-03-15 06:41:00,1.90785,1.90785,1.90765,1.90772,7000000.0
2007-03-15 06:42:00,1.90786,1.9079,1.90776,1.90787,5000000.0
2007-03-15 06:43:00,1.90786,1.90795,1.90783,1.90783,7000000.0
2007-03-15 06:44:00,1.90799,1.90826,1.90799,1.90816,8000000.0
2007-03-15 06:45:00,1.90796,1.90803,1.90786,1.90803,8000000.0
2007-03-15 06:46:00,1.90811,1.90811,1.90778,1.90799,10000000.0
2007-03-15 06:47:00,1.90806,1.90815,1.90803,1.90804,8000000.0
2007-03-15 06:48:00,1.9081,1.90815,1.90804,1.90809,7000000.0
2007-03-15 06:49:00,1.90812,1.90815,1.90799,1.90815,8000000.0
2007-03-15 06:50:00,1.90811,1.90813,1.90794,1.908,5000000.0
2007-03-15 06:51:00,1.9079,1.9079,1.9076,1.90762,10000000.0
2007-03-15 06:52:00,1.90745,1.90756,1.90734,1.90734,8000000.0
2007-03-15 06:53:00,1.90722,1.90738,1.90718,1.90726,8000000.0
2007-03-15 06:54:00,1.90734,1.90734,1.907,1.90717,7000000.0
2007-03-15 06:55:00,1.90763,1.90763,1.90723,1.90743,7000000.0
2007-03-15 06:56:00,1.90738,1.90738,1.90676,1.90676,3000000.0
2007-03-15 06:57:00,1.90739,1.90746,1.90736,1.90741,7000000.0
2007-03-15 06:58:00,1.90749,1.90749,1.90733,1.90746,7000000.0
2007-03-15 06:59:00,1.90742,1.90744,1.90727,1.90744,7000000.0
2007-03-15 07:00:00,1.90772,1.90778,1.90689,1.90689,7000000.0
2007-03-15 07:01:00,1.90758,1.90774,1.90749,1.90774,7000000.0
2007-03-15 07:02:00,1.90766,1.90766,1.90743,1.90753,7000000.0
2007-03-15 07:03:00,1.9074,1.9081,1.9074,1.9081,8000000.0
2007-03-15 07:04:00,1.90758,1.90771,1.90755,1.90771,8000000.0
2007-03-15 07:05:00,1.90767,1.90775,1.90762,1.90767,11000000.0
2007-03-15 07:06:00,1.90725,1.90762,1.90721,1.90732,11000000.0
2007-03-15 07:07:00,1.90723,1.90749,1.90723,1.90734,11000000.0
2007-03-15 07:08:00,1.90738,1.90763,1.90736,1.90763,9000000.0
2007-03-15 07:09:00,1.90762,1.90766,1.90752,1.90762,8000000.0
2007-03-15 07:10:00,1.90751,1.90758,1.90735,1.90758,7000000.0
2007-03-15 07:11:00,1.90761,1.90761,1.90715,1.9074,10000000.0
2007-03-15 07:12:00,1.90763,1.90783,1.90763,1.90783,7000000.0
2007-03-15 07:13:00,1.90782,1.90811,1.90782,1.90811,8000000.0
2007-03-15 07:14:00,1.90812,1.90899,1.90811,1.90899,7000000.0
2007-03-15 07:15:00,1.90899,1.90899,1.9087,1.90888,10000000.0
2007-03-15 07:16:00,1.90896,1.90896,1.9086,1.90865,8000000.0
2007-03-15 07:17:00,1.90831,1.90872,1.90831,1.9087,11000000.0
2007-03-15 07:18:00,1.90859,1.90867,1.90853,1.90853,8000000.0
2007-03-15 07:19:00,1.9085,1.90872,1.9085,1.90866,8000000.0
2007-03-15 07:20:00,1.9087,1.9088,1.90846,1.9088,9000000.0
2007-03-15 07:21:00,1.90884,1.90886,1.9087,1.90877,10000000.0
2007-03-15 07:22:00,1.90868,1.90872,1.90856,1.9086,11000000.0
2007-03-15 07:23:00,1.90854,1.90854,1.90819,1.90833,7000000.0
2007-03-15 07:24:00,1.90786,1.90836,1.90769,1.90834,9000000.0
2007-03-15 07:25:00,1.90881,1.90896,1.90875,1.90875,8000000.0
2007-03-15 07:26:00,1.90895,1.90901,1.90869,1.90869,7000000.0
2007-03-15 07:27:00,1.90905,1.90905,1.90867,1.90867,7000000.0
2007-03-15 07:28:00,1.90878,1.90878,1.9084,1.90868,7000000.0
2007-03-15 07:29:00,1.90878,1.90906,1.90878,1.90904,8000000.0
2007-03-15 07:30:00,1.9093,1.91,1.9093,1.91,8000000.0
2007-03-15 07:31:00,1.91035,1.91035,1.91005,1.9101,7000000.0
2007-03-15 07:32:00,1.91057,1.91061,1.91043,1.91057,9000000.0
2007-03-15 07:33:00,1.91048,1.91048,1.91027,1.91041,8000000.0
2007-03-15 07:34:00,1.91029,1.91029,1.90993,1.90993,11000000.0
2007-03-15 07:35:00,1.91013,1.91047,1.91013,1.91044,8000000.0
2007-03-15 07:36:00,1.9105,1.91075,1.9105,1.91071,7000000.0
2007-03-15 07:37:00,1.91038,1.91058,1.91038,1.91042,7000000.0
2007-03-15 07:38:00,1.91059,1.911,1.91052,1.91094,11000000.0
2007-03-15 07:39:00,1.91115,1.91142,1.91102,1.91142,7000000.0
2007-03-15 07:40:00,1.91095,1.91095,1.91076,1.91087,8000000.0
2007-03-15 07:41:00,1.91093,1.91094,1.91078,1.91078,9000000.0
2007-03-15 07:42:00,1.91102,1.91102,1.91062,1.91085,11000000.0
2007-03-15 07:43:00,1.91086,1.91092,1.91075,1.91084,7000000.0
2007-03-15 07:44:00,1.91073,1.91082,1.91065,1.91082,7000000.0
2007-03-15 07:45:00,1.91083,1.91095,1.91079,1.91095,7000000.0
2007-03-15 07:46:00,1.91084,1.91084,1.91064,1.9107,7000000.0
2007-03-15 07:47:00,1.91095,1.91115,1.91091,1.91115,7000000.0
2007-03-15 07:48:00,1.91025,1.91036,1.90994,1.91026,8000000.0
2007-03-15 07:49:00,1.91093,1.91104,1.91074,1.91074,8000000.0
2007-03-15 07:50:00,1.91086,1.91101,1.91079,1.91095,7000000.0
2007-03-15 07:51:00,1.91114,1.91114,1.91099,1.91109,8000000.0
2007-03-15 07:52:00,1.91099,1.9112,1.91099,1.9112,10000000.0
2007-03-15 07:53:00,1.91094,1.91119,1.91094,1.91114,11000000.0
2007-03-15 07:54:00,1.91108,1.91108,1.91062,1.91092,9000000.0
2007-03-15 07:55:00,1.91063,1.91063,1.90994,1.90996,9000000.0
2007-03-15 07:56:00,1.91055,1.91055,1.90948,1.90948,9000000.0
2007-03-15 07:57:00,1.90966,1.90974,1.90947,1.90947,7000000.0
2007-03-15 07:58:00,1.90944,1.90964,1.90933,1.90964,7000000.0
2007-03-15 07:59:00,1.90953,1.90962,1.9092,1.90944,7000000.0
2007-03-15 08:00:00,1.90914,1.90914,1.9082,1.9082,8000000.0
2007-03-15 08:01:00,1.90777,1.90777,1.90736,1.90771,10000000.0
2007-03-15 08:02:00,1.90767,1.90786,1.90767,1.90782,7000000.0
2007-03-15 08:03:00,1.90755,1.90765,1.90735,1.90765,8000000.0
2007-03-15 08:04:00,1.90765,1.90765,1.9073,1.9073,8000000.0
2007-03-15 08:05:00,1.90736,1.9077,1.90736,1.9077,8000000.0
2007-03-15 08:06:00,1.90765,1.90765,1.90739,1.90739,6000000.0
2007-03-15 08:07:00,1.90787,1.9079,1.90778,1.9079,7000000.0
2007-03-15 08:08:00,1.90792,1.90794,1.90781,1.90791,7000000.0
2007-03-15 08:09:00,1.90667,1.9067,1.90655,1.90662,7000000.0
2007-03-15 08:10:00,1.90795,1.90797,1.90785,1.90794,7000000.0
2007-03-15 08:11:00,1.90783,1.90783,1.90709,1.90709,8000000.0
2007-03-15 08:12:00,1.90714,1.90728,1.90706,1.90726,9000000.0
2007-03-15 08:13:00,1.90732,1.90761,1.90732,1.90761,7000000.0
2007-03-15 08:14:00,1.90752,1.90757,1.90728,1.90753,9000000.0
2007-03-15 08:15:00,1.90739,1.90739,1.90721,1.90721,8000000.0
2007-03-15 08:16:00,1.90714,1.90726,1.90707,1.90726,11000000.0
2007-03-15 08:17:00,1.90734,1.90741,1.90729,1.90733,7000000.0
2007-03-15 08:18:00,1.90725,1.90731,1.90711,1.9073,9000000.0
2007-03-15 08:19:00,1.9068,1.90736,1.9068,1.9073,7000000.0
2007-03-15 08:20:00,1.90744,1.90765,1.90733,1.90733,8000000.0
2007-03-15 08:21:00,1.90725,1.9073,1.907,1.90709,8000000.0
2007-03-15 08:22:00,1.90715,1.90738,1.90712,1.90738,8000000.0
2007-03-15 08:23:00,1.90749,1.90749,1.90728,1.90741,7000000.0
2007-03-15 08:24:00,1.90746,1.90753,1.90746,1.90752,7000000.0
2007-03-15 08:25:00,1.90738,1.9075,1.90738,1.90748,8000000.0
2007-03-15 08:26:00,1.90764,1.90769,1.90715,1.90715,7000000.0
2007-03-15 08:27:00,1.90751,1.90761,1.90741,1.90744,10000000.0
2007-03-15 08:28:00,1.90755,1.90769,1.90748,1.9075,7000000.0
2007-03-15 08:29:00,1.90748,1.90769,1.90745,1.90769,10000000.0
2007-03-15 08:30:00,1.90792,1.90808,1.90792,1.90803,7000000.0
2007-03-15 08:31:00,1.90804,1.90808,1.90789,1.90795,10000000.0
2007-03-15 08:32:00,1.90779,1.90794,1.90778,1.90788,8000000.0
2007-03-15 08:33:00,1.90789,1.90793,1.90787,1.90793,7000000.0
2007-03-15 08:34:00,1.90801,1.9081,1.90801,1.90806,9000000.0
2007-03-15 08:35:00,1.908,1.90803,1.90784,1.90792,9000000.0
2007-03-15 08:36:00,1.90789,1.90789,1.90768,1.90782,8000000.0
2007-03-15 08:37:00,1.90767,1.90767,1.90746,1.90751,9000000.0
2007-03-15 08:38:00,1.90741,1.90743,1.90723,1.9073,10000000.0
2007-03-15 08:39:00,1.90711,1.90728,1.90711,1.90725,11000000.0
2007-03-15 08:40:00,1.90732,1.9075,1.90724,1.9075,8000000.0
2007-03-15 08:41:00,1.90756,1.90779,1.90755,1.90777,11000000.0
2007-03-15 08:42:00,1.90765,1.90828,1.90718,1.90828,10000000.0
2007-03-15 08:43:00,1.90781,1.90801,1.90781,1.90801,8000000.0
2007-03-15 08:44:00,1.90813,1.9087,1.90813,1.9087,10000000.0
2007-03-15 08:45:00,1.90843,1.90914,1.90843,1.90914,8000000.0
2007-03-15 08:46:00,1.90905,1.90905,1.90748,1.9088,8000000.0
2007-03-15 08:47:00,1.90866,1.90866,1.9084,1.90846,7000000.0
2007-03-15 08:48:00,1.90872,1.90937,1.90872,1.9088,8000000.0
2007-03-15 08:49:00,1.90867,1.90881,1.90853,1.90853,11000000.0
2007-03-15 08:50:00,1.9087,1.90888,1.9087,1.90871,7000000.0
2007-03-15 08:51:00,1.90871,1.90883,1.90871,1.90872,8000000.0
2007-03-15 08:52:00,1.90872,1.90881,1.90868,1.90878,9000000.0
2007-03-15 08:53:00,1.90874,1.90881,1.9082,1.90875,8000000.0
2007-03-15 08:54:00,1.90842,1.90844,1.90822,1.90826,8000000.0
2007-03-15 08:55:00,1.90835,1.90845,1.90828,1.90845,8000000.0
2007-03-15 08:56:00,1.90873,1.90883,1.90867,1.90883,7000000.0
2007-03-15 08:57:00,1.90869,1.90869,1.90832,1.90843,8000000.0
2007-03-15 08:58:00,1.90813,1.90818,1.90802,1.90807,7000000.0
2007-03-15 08:59:00,1.90799,1.90799,1.90774,1.90793,7000000.0
2007-03-15 09:00:00,1.90794,1.90795,1.90779,1.90779,8000000.0
2007-03-15 09:01:00,1.90749,1.90779,1.90749,1.90779,9000000.0
2007-03-15 09:02:00,1.90791,1.90865,1.90791,1.90865,10000000.0
2007-03-15 09:03:00,1.90849,1.90867,1.90849,1.90851,7000000.0
2007-03-15 09:04:00,1.90857,1.90858,1.90842,1.90858,7000000.0
2007-03-15 09:05:00,1.90843,1.90872,1.90843,1.9086,7000000.0
2007-03-15 09:06:00,1.90852,1.90858,1.90819,1.90824,11000000.0
2007-03-15 09:07:00,1.90858,1.9089,1.90858,1.90886,8000000.0
2007-03-15 09:08:00,1.90925,1.90925,1.90891,1.90908,7000000.0
2007-03-15 09:09:00,1.90892,1.909,1.90887,1.909,11000000.0
2007-03-15 09:10:00,1.9086,1.90876,1.90853,1.90876,7000000.0
2007-03-15 09:11:00,1.90842,1.90876,1.90842,1.90868,9000000.0
2007-03-15 09:12:00,1.90816,1.90862,1.90816,1.90862,8000000.0
2007-03-15 09:13:00,1.90849,1.90865,1.90843,1.9085,9000000.0
2007-03-15 09:14:00,1.90835,1.90844,1.90821,1.90843,11000000.0
2007-03-15 09:15:00,1.90866,1.90905,1.90866,1.90873,7000000.0
2007-03-15 09:16:00,1.90889,1.90911,1.90888,1.90911,8000000.0
2007-03-15 09:17:00,1.90908,1.90912,1.90891,1.90901,11000000.0
2007-03-15 09:18:00,1.90898,1.90898,1.90862,1.90862,8000000.0
2007-03-15 09:19:00,1.90857,1.90861,1.90849,1.90849,7000000.0
2007-03-15 09:20:00,1.90832,1.90832,1.90798,1.90798,7000000.0
2007-03-15 09:21:00,1.9079,1.90797,1.90774,1.90774,8000000.0
2007-03-15 09:22:00,1.90762,1.90766,1.90737,1.90745,8000000.0
2007-03-15 09:23:00,1.90729,1.90763,1.90729,1.90763,7000000.0
2007-03-15 09:24:00,1.90727,1.90727,1.907,1.90719,8000000.0
2007-03-15 09:25:00,1.90719,1.90729,1.90719,1.90723,7000000.0
2007-03-15 09:26:00,1.90719,1.90726,1.907,1.90702,11000000.0
2007-03-15 09:27:00,1.90689,1.90689,1.90655,1.90655,11000000.0
2007-03-15 09:28:00,1.90652,1.90666,1.90652,1.90665,9000000.0
2007-03-15 09:29:00,1.90692,1.90701,1.90661,1.90701,8000000.0
2007-03-15 09:30:00,1.90724,1.90733,1.90706,1.9071,7000000.0
2007-03-15 09:31:00,1.90681,1.90708,1.90681,1.90704,7000000.0
2007-03-15 09:32:00,1.90708,1.90726,1.907,1.907,7000000.0
2007-03-15 09:33:00,1.90732,1.90768,1.90732,1.90762,8000000.0
2007-03-15 09:34:00,1.9087,1.90918,1.9087,1.90918,7000000.0
2007-03-15 09:35:00,1.90944,1.91001,1.90944,1.90991,10000000.0
2007-03-15 09:36:00,1.90954,1.90979,1.90954,1.90979,8000000.0
2007-03-15 09:37:00,1.90988,1.90988,1.90952,1.90977,11000000.0
2007-03-15 09:38:00,1.90996,1.91004,1.90816,1.90978,11000000.0
2007-03-15 09:39:00,1.90954,1.91026,1.90954,1.91026,7000000.0
2007-03-15 09:40:00,1.91036,1.9104,1.90999,1.90999,9000000.0
2007-03-15 09:41:00,1.91035,1.91041,1.91014,1.91037,8000000.0
2007-03-15 09:42:00,1.91041,1.91041,1.91003,1.91003,10000000.0
2007-03-15 09:43:00,1.90989,1.91021,1.90984,1.91018,11000000.0
2007-03-15 09:44:00,1.91005,1.91005,1.90943,1.90954,8000000.0
2007-03-15 09:45:00,1.91007,1.91023,1.9096,1.9096,7000000.0
2007-03-15 09:46:00,1.90943,1.90946,1.90909,1.90937,11000000.0
2007-03-15 09:47:00,1.90924,1.90924,1.90879,1.90879,9000000.0
2007-03-15 09:48:00,1.90889,1.90934,1.90889,1.90934,7000000.0
2007-03-15 09:49:00,1.9095,1.90979,1.90948,1.90979,11000000.0
2007-03-15 09:50:00,1.90979,1.90979,1.90933,1.90933,8000000.0
2007-03-15 09:51:00,1.90908,1.90911,1.90892,1.90911,8000000.0
2007-03-15 09:52:00,1.90902,1.90914,1.90889,1.90914,8000000.0
2007-03-15 09:53:00,1.90876,1.90892,1.90856,1.90885,10000000.0
2007-03-15 09:54:00,1.90892,1.90896,1.90882,1.90896,6000000.0
2007-03-15 09:55:00,1.90896,1.90898,1.90887,1.90889,8000000.0
2007-03-15 09:56:00,1.90863,1.90863,1.90802,1.90817,10000000.0
2007-03-15 09:57:00,1.90801,1.90838,1.90781,1.90781,8000000.0
2007-03-15 09:58:00,1.90787,1.90822,1.90787,1.90807,8000000.0
2007-03-15 09:59:00,1.90787,1.90827,1.90787,1.90821,10000000.0
2007-03-15 10:00:00,1.90809,1.90838,1.90809,1.90838,10000000.0
2007-03-15 10:01:00,1.90852,1.90856,1.90835,1.90835,10000000.0
2007-03-15 10:02:00,1.90833,1.90836,1.90825,1.90825,10000000.0
2007-03-15 10:03:00,1.90788,1.9082,1.90788,1.9082,7000000.0
2007-03-15 10:04:00,1.90827,1.90829,1.90815,1.90815,7000000.0
2007-03-15 10:05:00,1.90809,1.90809,1.90787,1.90787,11000000.0
2007-03-15 10:06:00,1.90784,1.90801,1.90781,1.90801,7000000.0
2007-03-15 10:07:00,1.9081,1.90811,1.90747,1.90747,7000000.0
2007-03-15 10:08:00,1.90711,1.90715,1.90699,1.90709,7000000.0
2007-03-15 10:09:00,1.90702,1.90704,1.90691,1.90691,7000000.0
2007-03-15 10:10:00,1.90716,1.90788,1.90714,1.90788,7000000.0
2007-03-15 10:11:00,1.90755,1.90755,1.90712,1.90712,7000000.0
2007-03-15 10:12:00,1.90688,1.90688,1.90636,1.90655,8000000.0
2007-03-15 10:13:00,1.90653,1.90676,1.90652,1.90676,8000000.0
2007-03-15 10:14:00,1.90688,1.90688,1.90664,1.90671,7000000.0
2007-03-15 10:15:00,1.90676,1.90716,1.90676,1.90711,10000000.0
2007-03-15 10:16:00,1.90729,1.90729,1.90714,1.90724,7000000.0
2007-03-15 10:17:00,1.90705,1.90717,1.90687,1.90717,11000000.0
2007-03-15 10:18:00,1.90743,1.90743,1.90715,1.90715,8000000.0
2007-03-15 10:19:00,1.90749,1.90754,1.90724,1.90754,9000000.0
2007-03-15 10:20:00,1.9074,1.9074,1.90696,1.907,7000000.0
2007-03-15 10:21:00,1.90664,1.90679,1.90664,1.90669,8000000.0
2007-03-15 10:22:00,1.90663,1.90663,1.90624,1.90634,7000000.0
2007-03-15 10:23:00,1.90605,1.90642,1.90605,1.90639,7000000.0
2007-03-15 10:24:00,1.90632,1.90632,1.9055,1.90556,7000000.0
2007-03-15 10:25:00,1.90548,1.90562,1.90533,1.90559,9000000.0
2007-03-15 10:26:00,1.90562,1.90587,1.90562,1.9057,11000000.0
2007-03-15 10:27:00,1.9057,1.90617,1.9057,1.90617,8000000.0
2007-03-15 10:28:00,1.90586,1.90597,1.90581,1.90585,9000000.0
2007-03-15 10:29:00,1.90564,1.90564,1.90511,1.90537,8000000.0
2007-03-15 10:30:00,1.90504,1.90511,1.90486,1.90509,8000000.0
2007-03-15 10:31:00,1.90553,1.90553,1.90523,1.90545,7000000.0
2007-03-15 10:32:00,1.90539,1.90555,1.90533,1.90545,9000000.0
2007-03-15 10:33:00,1.90547,1.90557,1.90537,1.90541,7000000.0
2007-03-15 10:34:00,1.90501,1.90513,1.90495,1.90513,7000000.0
2007-03-15 10:35:00,1.90545,1.90548,1.90532,1.90548,7000000.0
2007-03-15 10:36:00,1.9054,1.90567,1.9054,1.90567,8000000.0
2007-03-15 10:37:00,1.90597,1.90619,1.90597,1.90599,8000000.0
2007-03-15 10:38:00,1.90618,1.90622,1.90606,1.90621,10000000.0
2007-03-15 10:39:00,1.90628,1.90639,1.90621,1.90637,8000000.0
2007-03-15 10:40:00,1.90598,1.90603,1.90594,1.90603,7000000.0
2007-03-15 10:41:00,1.90599,1.90617,1.90599,1.906,9000000.0
2007-03-15 10:42:00,1.90597,1.906,1.90568,1.90568,7000000.0
2007-03-15 10:43:00,1.9056,1.90596,1.90556,1.90596,10000000.0
2007-03-15 10:44:00,1.90627,1.9063,1.90541,1.90541,7000000.0
2007-03-15 10:45:00,1.90533,1.90559,1.90531,1.90555,8000000.0
2007-03-15 10:46:00,1.90552,1.90593,1.90552,1.90593,8000000.0
2007-03-15 10:47:00,1.90595,1.90595,1.90566,1.90578,7000000.0
2007-03-15 10:48:00,1.90614,1.90637,1.90614,1.90637,8000000.0
2007-03-15 10:49:00,1.90585,1.90612,1.90578,1.90606,9000000.0
2007-03-15 10:50:00,1.90621,1.90638,1.90611,1.90638,8000000.0
2007-03-15 10:51:00,1.90598,1.90598,1.90574,1.90596,9000000.0
2007-03-15 10:52:00,1.90594,1.90594,1.90564,1.9058,8000000.0
2007-03-15 10:53:00,1.9056,1.90562,1.90544,1.90544,9000000.0
2007-03-15 10:54:00,1.90514,1.90527,1.90508,1.9052,10000000.0
2007-03-15 10:55:00,1.90452,1.90506,1.90367,1.90367,7000000.0
2007-03-15 10:56:00,1.90519,1.90558,1.90364,1.90532,7000000.0
2007-03-15 10:57:00,1.90491,1.90492,1.90474,1.90483,8000000.0
2007-03-15 10:58:00,1.905,1.90549,1.905,1.90549,7000000.0
2007-03-15 10:59:00,1.90545,1.90611,1.90545,1.90611,11000000.0
2007-03-15 11:00:00,1.90595,1.90675,1.90494,1.90494,7000000.0
2007-03-15 11:01:00,1.90635,1.90635,1.9061,1.9061,8000000.0
2007-03-15 11:02:00,1.9063,1.90659,1.9063,1.90646,7000000.0
2007-03-15 11:03:00,1.90621,1.90666,1.90621,1.90642,11000000.0
2007-03-15 11:04:00,1.90637,1.90648,1.90622,1.90622,11000000.0
2007-03-15 11:05:00,1.90587,1.90597,1.90564,1.90571,7000000.0
2007-03-15 11:06:00,1.90542,1.90587,1.90542,1.90587,8000000.0
2007-03-15 11:07:00,1.90589,1.90589,1.90562,1.90568,7000000.0
2007-03-15 11:08:00,1.90564,1.9057,1.90533,1.90533,9000000.0
2007-03-15 11:09:00,1.90555,1.9058,1.90555,1.9058,8000000.0
2007-03-15 11:10:00,1.90591,1.90597,1.90567,1.90573,8000000.0
2007-03-15 11:11:00,1.90545,1.9055,1.90535,1.9054,10000000.0
2007-03-15 11:12:00,1.90531,1.90531,1.90511,1.90511,7000000.0
2007-03-15 11:13:00,1.90538,1.90538,1.90497,1.90527,11000000.0
2007-03-15 11:14:00,1.90553,1.90553,1.90523,1.90523,11000000.0
2007-03-15 11:15:00,1.90525,1.90525,1.90496,1.90503,7000000.0
2007-03-15 11:16:00,1.90508,1.90508,1.9047,1.9047,7000000.0
2007-03-15 11:17:00,1.9045,1.9045,1.90415,1.90421,7000000.0
2007-03-15 11:18:00,1.9042,1.90452,1.90409,1.90452,10000000.0
2007-03-15 11:19:00,1.9046,1.90493,1.9046,1.90493,11000000.0
2007-03-15 11:20:00,1.90496,1.90499,1.90467,1.90468,8000000.0
2007-03-15 11:21:00,1.9051,1.90533,1.9051,1.90523,7000000.0
2007-03-15 11:22:00,1.90481,1.90481,1.90448,1.90467,8000000.0
2007-03-15 11:23:00,1.90476,1.90476,1.90445,1.90456,8000000.0
2007-03-15 11:24:00,1.90494,1.90532,1.90494,1.90532,7000000.0
2007-03-15 11:25:00,1.90534,1.90541,1.90498,1.90498,8000000.0
2007-03-15 11:26:00,1.90488,1.90488,1.90436,1.90444,11000000.0
2007-03-15 11:27:00,1.90427,1.90427,1.90389,1.90389,8000000.0
2007-03-15 11:28:00,1.90388,1.90396,1.90372,1.90373,7000000.0
2007-03-15 11:29:00,1.90381,1.90458,1.90381,1.90458,8000000.0
2007-03-15 11:30:00,1.9048,1.90496,1.90458,1.90458,7000000.0
2007-03-15 11:31:00,1.90491,1.90491,1.9044,1.90451,11000000.0
2007-03-15 11:32:00,1.90451,1.90451,1.90402,1.90421,11000000.0
2007-03-15 11:33:00,1.90405,1.90405,1.90364,1.90374,7000000.0
2007-03-15 11:34:00,1.90377,1.90377,1.90346,1.90359,7000000.0
2007-03-15 11:35:00,1.90343,1.90363,1.90339,1.90363,10000000.0
2007-03-15 11:36:00,1.90353,1.90356,1.9033,1.9033,8000000.0
2007-03-15 11:37:00,1.90307,1.90343,1.90303,1.90303,8000000.0
2007-03-15 11:38:00,1.90266,1.9029,1.90222,1.90222,9000000.0
2007-03-15 11:39:00,1.90166,1.90192,1.9013,1.90192,9000000.0
2007-03-15 11:40:00,1.9016,1.90176,1.9016,1.90173,11000000.0
2007-03-15 11:41:00,1.90154,1.90162,1.90118,1.90162,11000000.0
2007-03-15 11:42:00,1.90142,1.90208,1.90142,1.90208,11000000.0
2007-03-15 11:43:00,1.90195,1.90227,1.90192,1.90192,7000000.0
2007-03-15 11:44:00,1.90227,1.90229,1.90219,1.90219,7000000.0
2007-03-15 11:45:00,1.90193,1.90204,1.90189,1.90202,11000000.0
2007-03-15 11:46:00,1.90196,1.90203,1.90182,1.90182,7000000.0
2007-03-15 11:47:00,1.90156,1.90156,1.90071,1.90092,9000000.0
2007-03-15 11:48:00,1.90048,1.90084,1.90041,1.90053,10000000.0
2007-03-15 11:49:00,1.90077,1.90093,1.90071,1.90093,7000000.0
2007-03-15 11:50:00,1.90075,1.90075,1.9003,1.90043,7000000.0
2007-03-15 11:51:00,1.90026,1.90131,1.90026,1.90131,8000000.0
2007-03-15 11:52:00,1.9011,1.9011,1.90062,1.90062,10000000.0
2007-03-15 11:53:00,1.90069,1.90137,1.90069,1.90137,10000000.0
2007-03-15 11:54:00,1.90179,1.90296,1.90179,1.90296,9000000.0
2007-03-15 11:55:00,1.90318,1.90331,1.90318,1.90329,8000000.0
2007-03-15 11:56:00,1.90306,1.9033,1.90278,1.90278,11000000.0
2007-03-15 11:57:00,1.903,1.90303,1.90271,1.90271,8000000.0
2007-03-15 11:58:00,1.90269,1.90306,1.90269,1.90306,9000000.0
2007-03-15 11:59:00,1.90315,1.9032,1.90309,1.90309,7000000.0
2007-03-15 12:00:00,1.90328,1.90328,1.90273,1.90273,7000000.0
2007-03-15 12:01:00,1.90248,1.90248,1.90227,1.90239,10000000.0
2007-03-15 12:02:00,1.90242,1.90254,1.90233,1.90248,10000000.0
2007-03-15 12:03:00,1.90229,1.90267,1.90229,1.90267,7000000.0
2007-03-15 12:04:00,1.90269,1.90269,1.90242,1.90266,9000000.0
2007-03-15 12:05:00,1.90267,1.90267,1.90252,1.90259,11000000.0
2007-03-15 12:06:00,1.90254,1.90267,1.90238,1.90247,7000000.0
2007-03-15 12:07:00,1.90254,1.90308,1.90254,1.90308,7000000.0
2007-03-15 12:08:00,1.9032,1.90344,1.90309,1.90309,9000000.0
2007-03-15 12:09:00,1.90313,1.90331,1.90304,1.90331,8000000.0
2007-03-15 12:10:00,1.90344,1.90351,1.90331,1.90331,8000000.0
2007-03-15 12:11:00,1.90318,1.90338,1.90312,1.90331,7000000.0
2007-03-15 12:12:00,1.90306,1.90308,1.9029,1.90297,7000000.0
2007-03-15 12:13:00,1.90303,1.9033,1.90294,1.90302,10000000.0
2007-03-15 12:14:00,1.90335,1.90351,1.90327,1.90351,8000000.0
2007-03-15 12:15:00,1.90302,1.90302,1.90171,1.90207,8000000.0
2007-03-15 12:16:00,1.90346,1.90365,1.90343,1.90343,8000000.0
2007-03-15 12:17:00,1.90334,1.9034,1.90319,1.90319,8000000.0
2007-03-15 12:18:00,1.90319,1.90355,1.90319,1.90355,11000000.0
2007-03-15 12:19:00,1.90357,1.90388,1.90353,1.90353,9000000.0
2007-03-15 12:20:00,1.90318,1.90341,1.90308,1.90341,10000000.0
2007-03-15 12:21:00,1.90294,1.90302,1.90117,1.90117,7000000.0
2007-03-15 12:22:00,1.90289,1.90306,1.90281,1.90306,8000000.0
2007-03-15 12:23:00,1.90274,1.90302,1.90206,1.90246,7000000.0
2007-03-15 12:24:00,1.90347,1.9035,1.90306,1.90306,7000000.0
2007-03-15 12:25:00,1.9034,1.90372,1.90339,1.90372,9000000.0
2007-03-15 12:26:00,1.90374,1.90374,1.90331,1.90331,8000000.0
2007-03-15 12:27:00,1.9031,1.90323,1.90302,1.9031,10000000.0
2007-03-15 12:28:00,1.9033,1.90338,1.9031,1.90338,9000000.0
2007-03-15 12:29:00,1.90331,1.90331,1.90316,1.90327,9000000.0
2007-03-15 12:30:00,1.90324,1.90349,1.90319,1.90349,7000000.0
2007-03-15 12:31:00,1.90391,1.90391,1.90371,1.90384,11000000.0
2007-03-15 12:32:00,1.90373,1.90373,1.90341,1.90341,7000000.0
2007-03-15 12:33:00,1.90366,1.90389,1.90366,1.90369,7000000.0
2007-03-15 12:34:00,1.90359,1.90414,1.90359,1.90414,7000000.0
2007-03-15 12:35:00,1.90413,1.90413,1.90394,1.90412,8000000.0
2007-03-15 12:36:00,1.9042,1.90424,1.90405,1.90405,8000000.0
2007-03-15 12:37:00,1.90386,1.90399,1.90386,1.90392,9000000.0
2007-03-15 12:38:00,1.90381,1.90395,1.9037,1.90395,8000000.0
2007-03-15 12:39:00,1.90395,1.90401,1.90393,1.90393,9000000.0
2007-03-15 12:40:00,1.90365,1.90365,1.90313,1.90313,7000000.0
2007-03-15 12:41:00,1.90314,1.90331,1.90312,1.9032,8000000.0
2007-03-15 12:42:00,1.90352,1.9039,1.90352,1.90388,9000000.0
2007-03-15 12:43:00,1.90365,1.90365,1.90337,1.90337,9000000.0
2007-03-15 12:44:00,1.90372,1.90388,1.90366,1.90388,8000000.0
2007-03-15 12:45:00,1.90393,1.90393,1.90353,1.9038,10000000.0
2007-03-15 12:46:00,1.90372,1.90387,1.9037,1.90382,9000000.0
2007-03-15 12:47:00,1.90381,1.90388,1.90367,1.90375,10000000.0
2007-03-15 12:48:00,1.90358,1.90373,1.90344,1.90372,11000000.0
2007-03-15 12:49:00,1.90368,1.90368,1.90347,1.90347,7000000.0
2007-03-15 12:50:00,1.90395,1.90398,1.9035,1.9035,7000000.0
2007-03-15 12:51:00,1.90342,1.90347,1.90332,1.90343,8000000.0
2007-03-15 12:52:00,1.90346,1.90349,1.9031,1.90349,11000000.0
2007-03-15 12:53:00,1.90347,1.90347,1.90328,1.90328,8000000.0
2007-03-15 12:54:00,1.90328,1.90335,1.90322,1.90332,7000000.0
2007-03-15 12:55:00,1.9034,1.90346,1.90333,1.90346,8000000.0
2007-03-15 12:56:00,1.90334,1.90334,1.9031,1.90327,7000000.0
2007-03-15 12:57:00,1.90347,1.90353,1.90334,1.90353,7000000.0
2007-03-15 12:58:00,1.90354,1.90357,1.90345,1.9035,8000000.0
2007-03-15 12:59:00,1.90361,1.90362,1.90344,1.90355,7000000.0
2007-03-15 13:00:00,1.90359,1.90383,1.90354,1.90383,8000000.0
2007-03-15 13:01:00,1.90395,1.90437,1.90395,1.90437,8000000.0
2007-03-15 13:02:00,1.90457,1.90489,1.90455,1.90489,7000000.0
2007-03-15 13:03:00,1.90493,1.90509,1.90484,1.90492,8000000.0
2007-03-15 13:04:00,1.90484,1.90498,1.90484,1.90498,7000000.0
2007-03-15 13:05:00,1.90498,1.90498,1.90475,1.90483,8000000.0
2007-03-15 13:06:00,1.90507,1.90513,1.90494,1.90513,7000000.0
2007-03-15 13:07:00,1.90513,1.90513,1.9049,1.90505,7000000.0
2007-03-15 13:08:00,1.90505,1.90505,1.90484,1.90491,10000000.0
2007-03-15 13:09:00,1.90498,1.90509,1.90487,1.90501,7000000.0
2007-03-15 13:10:00,1.90508,1.90525,1.90499,1.90524,9000000.0
2007-03-15 13:11:00,1.90441,1.90491,1.90394,1.90491,8000000.0
2007-03-15 13:12:00,1.90528,1.90544,1.90521,1.90544,8000000.0
2007-03-15 13:13:00,1.90525,1.90529,1.90515,1.9052,9000000.0
2007-03-15 13:14:00,1.90511,1.90529,1.90505,1.90529,7000000.0
2007-03-15 13:15:00,1.90533,1.90533,1.90511,1.90528,8000000.0
2007-03-15 13:16:00,1.90519,1.90519,1.9049,1.9049,8000000.0
2007-03-15 13:17:00,1.9049,1.9049,1.90468,1.9049,9000000.0
2007-03-15 13:18:00,1.90494,1.90495,1.90481,1.90495,10000000.0
2007-03-15 13:19:00,1.90495,1.90495,1.90428,1.90436,8000000.0
2007-03-15 13:20:00,1.90409,1.90431,1.90386,1.90431,8000000.0
2007-03-15 13:21:00,1.90491,1.90502,1.90459,1.90502,7000000.0
2007-03-15 13:22:00,1.90551,1.90558,1.90515,1.90558,11000000.0
2007-03-15 13:23:00,1.9056,1.90613,1.90554,1.90554,8000000.0
2007-03-15 13:24:00,1.90564,1.90604,1.90564,1.90604,7000000.0
2007-03-15 13:25:00,1.90596,1.90651,1.90596,1.90651,11000000.0
2007-03-15 13:26:00,1.90642,1.90643,1.90625,1.90635,10000000.0
2007-03-15 13:27:00,1.90628,1.90663,1.90628,1.90663,8000000.0
2007-03-15 13:28:00,1.90678,1.90687,1.90676,1.90682,21000000.0
2007-03-15 13:29:00,1.90674,1.90674,1.90633,1.90633,17000000.0
2007-03-15 13:30:00,1.90635,1.90635,1.90621,1.90633,7000000.0
2007-03-15 13:31:00,1.90639,1.90639,1.90614,1.90614,9000000.0
2007-03-15 13:32:00,1.90643,1.90643,1.90635,1.90643,14000000.0
2007-03-15 13:33:00,1.90653,1.90659,1.90653,1.90655,14000000.0
2007-03-15 13:34:00,1.90658,1.90671,1.90658,1.90658,31000000.0
2007-03-15 13:35:00,1.90649,1.90653,1.90641,1.90648,17000000.0
2007-03-15 13:36:00,1.90618,1.90665,1.90618,1.90665,24000000.0
2007-03-15 13:37:00,1.90701,1.90711,1.90701,1.9071,10000000.0
2007-03-15 13:38:00,1.90701,1.90705,1.90663,1.90663,18000000.0
2007-03-15 13:39:00,1.9067,1.90677,1.90661,1.90677,15000000.0
2007-03-15 13:40:00,1.90682,1.90682,1.90661,1.90666,29000000.0
2007-03-15 13:41:00,1.9067,1.90682,1.90664,1.90678,13000000.0
2007-03-15 13:42:00,1.90677,1.907,1.90677,1.907,8000000.0
2007-03-15 13:43:00,1.90705,1.90714,1.90693,1.90707,10000000.0
2007-03-15 13:44:00,1.90705,1.90717,1.90686,1.90693,26000000.0
2007-03-15 13:45:00,1.90668,1.90709,1.90668,1.90709,22000000.0
2007-03-15 13:46:00,1.90692,1.90708,1.90685,1.90699,19000000.0
2007-03-15 13:47:00,1.90703,1.9073,1.90703,1.9073,17000000.0
2007-03-15 13:48:00,1.90719,1.90719,1.90696,1.90696,22000000.0
2007-03-15 13:49:00,1.90684,1.90684,1.90655,1.90655,24000000.0
2007-03-15 13:50:00,1.90645,1.90645,1.90609,1.90613,15000000.0
2007-03-15 13:51:00,1.9062,1.9062,1.90613,1.9062,22000000.0
2007-03-15 13:52:00,1.90629,1.90634,1.90612,1.90634,32000000.0
2007-03-15 13:53:00,1.90636,1.90647,1.90631,1.90638,28000000.0
2007-03-15 13:54:00,1.90658,1.90676,1.90647,1.90676,31000000.0
2007-03-15 13:55:00,1.90674,1.90674,1.90664,1.90665,20000000.0
2007-03-15 13:56:00,1.90658,1.90661,1.90643,1.90649,24000000.0
2007-03-15 13:57:00,1.90638,1.90638,1.90592,1.90592,34000000.0
2007-03-15 13:58:00,1.90597,1.90611,1.90597,1.90607,16000000.0
2007-03-15 13:59:00,1.90603,1.90635,1.90598,1.90635,30000000.0
2007-03-15 14:00:00,1.90661,1.90668,1.90654,1.90654,39000000.0
2007-03-15 14:01:00,1.90659,1.90663,1.90657,1.90657,30000000.0
2007-03-15 14:02:00,1.9065,1.90655,1.90638,1.90638,19000000.0
2007-03-15 14:03:00,1.90669,1.90669,1.90663,1.90664,23000000.0
2007-03-15 14:04:00,1.90659,1.90661,1.90656,1.90661,33000000.0
2007-03-15 14:05:00,1.90658,1.90661,1.90652,1.90654,28000000.0
2007-03-15 14:06:00,1.90655,1.90655,1.90641,1.9065,31000000.0
2007-03-15 14:07:00,1.90645,1.90647,1.90634,1.90639,31000000.0
2007-03-15 14:08:00,1.90631,1.90634,1.90605,1.9061,27000000.0
2007-03-15 14:09:00,1.90611,1.90618,1.90602,1.90618,27000000.0
2007-03-15 14:10:00,1.90583,1.90594,1.90578,1.90583,24000000.0
2007-03-15 14:11:00,1.90611,1.90626,1.90608,1.90608,21000000.0
2007-03-15 14:12:00,1.90619,1.90626,1.90608,1.90608,22000000.0
2007-03-15 14:13:00,1.90608,1.90616,1.90606,1.90615,13000000.0
2007-03-15 14:14:00,1.90621,1.90638,1.90621,1.90638,21000000.0
2007-03-15 14:15:00,1.90644,1.90653,1.9062,1.90631,25000000.0
2007-03-15 14:16:00,1.90603,1.90616,1.90589,1.90589,26000000.0
2007-03-15 14:17:00,1.90608,1.90621,1.90608,1.90621,32000000.0
2007-03-15 14:18:00,1.90665,1.90675,1.90665,1.90669,27000000.0
2007-03-15 14:19:00,1.90663,1.90672,1.90657,1.90665,35000000.0
2007-03-15 14:20:00,1.90662,1.90666,1.90648,1.90648,32000000.0
2007-03-15 14:21:00,1.90596,1.90637,1.90518,1.90592,39000000.0
2007-03-15 14:22:00,1.90562,1.90617,1.90488,1.90617,22000000.0
2007-03-15 14:23:00,1.90598,1.90605,1.90567,1.9057,40000000.0
2007-03-15 14:24:00,1.9058,1.90596,1.90572,1.90596,10000000.0
2007-03-15 14:25:00,1.90591,1.90597,1.90543,1.9055,35000000.0
2007-03-15 14:26:00,1.90479,1.90493,1.90477,1.90489,18000000.0
2007-03-15 14:27:00,1.90419,1.90487,1.90419,1.90447,28000000.0
2007-03-15 14:28:00,1.90478,1.90491,1.90433,1.90438,21000000.0
2007-03-15 14:29:00,1.90386,1.90424,1.90386,1.90411,16000000.0
2007-03-15 14:30:00,1.90324,1.90438,1.90324,1.90438,25000000.0
2007-03-15 14:31:00,1.90516,1.90526,1.9049,1.90496,26000000.0
2007-03-15 14:32:00,1.90606,1.90837,1.90606,1.90837,32000000.0
2007-03-15 14:33:00,1.90892,1.90958,1.90882,1.90889,20000000.0
2007-03-15 14:34:00,1.90836,1.90836,1.90776,1.90776,25000000.0
2007-03-15 14:35:00,1.90821,1.90867,1.90821,1.90835,23000000.0
2007-03-15 14:36:00,1.90869,1.90953,1.90867,1.90953,11000000.0
2007-03-15 14:37:00,1.90938,1.90938,1.90885,1.90893,41000000.0
2007-03-15 14:38:00,1.90887,1.90887,1.90815,1.90815,54000000.0
2007-03-15 14:39:00,1.90816,1.90836,1.90816,1.90836,36000000.0
2007-03-15 14:40:00,1.90846,1.90866,1.90846,1.90862,36000000.0
2007-03-15 14:41:00,1.90872,1.90891,1.90872,1.90883,41000000.0
2007-03-15 14:42:00,1.90866,1.90866,1.90815,1.90821,19000000.0
2007-03-15 14:43:00,1.90811,1.90818,1.90794,1.90794,20000000.0
2007-03-15 14:44:00,1.90782,1.90805,1.90765,1.90765,25000000.0
2007-03-15 14:45:00,1.90722,1.90727,1.90702,1.90702,33000000.0
2007-03-15 14:46:00,1.90688,1.90706,1.90682,1.90706,11000000.0
2007-03-15 14:47:00,1.90743,1.90754,1.90733,1.90754,7000000.0
2007-03-15 14:48:00,1.90748,1.90759,1.90735,1.9075,21000000.0
2007-03-15 14:49:00,1.9072,1.90773,1.9072,1.90773,32000000.0
2007-03-15 14:50:00,1.90801,1.90801,1.90785,1.90785,33000000.0
2007-03-15 14:51:00,1.90808,1.90808,1.90778,1.90789,37000000.0
2007-03-15 14:52:00,1.90805,1.90868,1.90805,1.90868,17000000.0
2007-03-15 14:53:00,1.90809,1.90828,1.90786,1.90796,22000000.0
2007-03-15 14:54:00,1.90795,1.90825,1.90795,1.90825,17000000.0
2007-03-15 14:55:00,1.90828,1.90831,1.90786,1.90786,7000000.0
2007-03-15 14:56:00,1.90794,1.90812,1.90794,1.90795,21000000.0
2007-03-15 14:57:00,1.90791,1.90808,1.90781,1.90808,12000000.0
2007-03-15 14:58:00,1.90814,1.90864,1.90804,1.90804,31000000.0
2007-03-15 14:59:00,1.9078,1.90789,1.90727,1.90727,20000000.0
2007-03-15 15:00:00,1.90633,1.90776,1.90633,1.90776,32000000.0
2007-03-15 15:01:00,1.90818,1.90877,1.90818,1.90864,14000000.0
2007-03-15 15:02:00,1.90913,1.90923,1.90878,1.90878,26000000.0
2007-03-15 15:03:00,1.90884,1.90884,1.90816,1.90816,30000000.0
2007-03-15 15:04:00,1.90801,1.90804,1.90773,1.90776,29000000.0
2007-03-15 15:05:00,1.90775,1.90844,1.90775,1.90844,28000000.0
2007-03-15 15:06:00,1.90913,1.90913,1.90878,1.90911,16000000.0
2007-03-15 15:07:00,1.90865,1.90869,1.90805,1.90869,26000000.0
2007-03-15 15:08:00,1.90878,1.90885,1.90868,1.90876,25000000.0
2007-03-15 15:09:00,1.90903,1.90958,1.90903,1.90958,34000000.0
2007-03-15 15:10:00,1.90938,1.90949,1.9092,1.90932,36000000.0
2007-03-15 15:11:00,1.90931,1.90954,1.9091,1.9091,27000000.0
2007-03-15 15:12:00,1.90873,1.90886,1.90872,1.90886,26000000.0
2007-03-15 15:13:00,1.90868,1.90869,1.90849,1.90869,41000000.0
2007-03-15 15:14:00,1.9088,1.90917,1.90829,1.90829,30000000.0
2007-03-15 15:15:00,1.90824,1.90857,1.90824,1.90857,21000000.0
2007-03-15 15:16:00,1.90868,1.90871,1.90843,1.90843,9000000.0
2007-03-15 15:17:00,1.90795,1.90873,1.90795,1.90873,26000000.0
2007-03-15 15:18:00,1.90914,1.90914,1.90893,1.90903,10000000.0
2007-03-15 15:19:00,1.90914,1.90925,1.90914,1.90924,16000000.0
2007-03-15 15:20:00,1.90922,1.91026,1.90922,1.91026,20000000.0
2007-03-15 15:21:00,1.91024,1.91025,1.91002,1.91002,12000000.0
2007-03-15 15:22:00,1.91045,1.91062,1.91027,1.91027,22000000.0
2007-03-15 15:23:00,1.9099,1.90994,1.90954,1.90954,36000000.0
2007-03-15 15:24:00,1.90939,1.90948,1.90934,1.90948,8000000.0
2007-03-15 15:25:00,1.90929,1.90944,1.90912,1.90912,14000000.0
2007-03-15 15:26:00,1.90928,1.90989,1.90928,1.90987,40000000.0
2007-03-15 15:27:00,1.90969,1.90969,1.90927,1.90941,32000000.0
2007-03-15 15:28:00,1.90953,1.91027,1.90953,1.91027,55000000.0
2007-03-15 15:29:00,1.91098,1.91098,1.90873,1.91042,47000000.0
2007-03-15 15:30:00,1.90824,1.91057,1.90746,1.91057,71000000.0
2007-03-15 15:31:00,1.91101,1.91101,1.91047,1.91047,58000000.0
2007-03-15 15:32:00,1.91024,1.91054,1.91024,1.91054,25000000.0
2007-03-15 15:33:00,1.9109,1.91097,1.91062,1.91062,32000000.0
2007-03-15 15:34:00,1.91048,1.91048,1.91031,1.91031,22000000.0
2007-03-15 15:35:00,1.91025,1.91028,1.90988,1.9099,30000000.0
2007-03-15 15:36:00,1.90972,1.91022,1.90967,1.91022,23000000.0
2007-03-15 15:37:00,1.91003,1.91011,1.90928,1.90935,24000000.0
2007-03-15 15:38:00,1.90902,1.90936,1.90902,1.9091,61000000.0
2007-03-15 15:39:00,1.90866,1.90867,1.90838,1.90838,40000000.0
2007-03-15 15:40:00,1.90857,1.90873,1.90857,1.90871,37000000.0
2007-03-15 15:41:00,1.90871,1.90904,1.90852,1.90852,43000000.0
2007-03-15 15:42:00,1.90863,1.90886,1.90846,1.9086,41000000.0
2007-03-15 15:43:00,1.90846,1.90865,1.90832,1.90865,30000000.0
2007-03-15 15:44:00,1.90867,1.90867,1.9082,1.90853,29000000.0
2007-03-15 15:45:00,1.90865,1.90871,1.90862,1.90865,36000000.0
2007-03-15 15:46:00,1.90861,1.9087,1.90849,1.90852,24000000.0
2007-03-15 15:47:00,1.90855,1.90855,1.90785,1.90785,31000000.0
2007-03-15 15:48:00,1.90753,1.90793,1.90746,1.90793,33000000.0
2007-03-15 15:49:00,1.90803,1.90822,1.90799,1.9082,25000000.0
2007-03-15 15:50:00,1.90817,1.90818,1.90799,1.90799,11000000.0
2007-03-15 15:51:00,1.90757,1.90757,1.907,1.907,37000000.0
2007-03-15 15:52:00,1.90674,1.90754,1.90674,1.90751,23000000.0
2007-03-15 15:53:00,1.90761,1.90772,1.90761,1.90772,15000000.0
2007-03-15 15:54:00,1.90767,1.90767,1.90738,1.90738,26000000.0
2007-03-15 15:55:00,1.90714,1.90714,1.90692,1.90692,33000000.0
2007-03-15 15:56:00,1.90688,1.90764,1.90688,1.90764,6000000.0
2007-03-15 15:57:00,1.9076,1.9076,1.9074,1.90748,34000000.0
2007-03-15 15:58:00,1.90733,1.9076,1.90714,1.90714,24000000.0
2007-03-15 15:59:00,1.90745,1.90745,1.90567,1.90567,23000000.0
2007-03-15 16:00:00,1.90577,1.90596,1.90563,1.90563,51000000.0
2007-03-15 16:01:00,1.90556,1.90556,1.9042,1.9042,31000000.0
2007-03-15 16:02:00,1.90383,1.90383,1.90344,1.90349,29000000.0
2007-03-15 16:03:00,1.90324,1.90334,1.90323,1.90326,51000000.0
2007-03-15 16:04:00,1.90331,1.90367,1.90331,1.90367,38000000.0
2007-03-15 16:05:00,1.9041,1.9041,1.90376,1.90376,37000000.0
2007-03-15 16:06:00,1.90363,1.9037,1.90352,1.90352,33000000.0
2007-03-15 16:07:00,1.90377,1.90379,1.9036,1.9036,37000000.0
2007-03-15 16:08:00,1.90377,1.90384,1.90368,1.90372,37000000.0
2007-03-15 16:09:00,1.90334,1.90356,1.90333,1.90356,44000000.0
2007-03-15 16:10:00,1.90363,1.90363,1.90331,1.90331,41000000.0
2007-03-15 16:11:00,1.90337,1.90341,1.90331,1.9034,27000000.0
2007-03-15 16:12:00,1.90325,1.90325,1.90308,1.90325,22000000.0
2007-03-15 16:13:00,1.90341,1.90388,1.90341,1.90388,38000000.0
2007-03-15 16:14:00,1.90423,1.90434,1.90408,1.90408,41000000.0
2007-03-15 16:15:00,1.90422,1.90456,1.90422,1.90456,42000000.0
2007-03-15 16:16:00,1.90379,1.90425,1.90279,1.90425,45000000.0
2007-03-15 16:17:00,1.90434,1.90434,1.90423,1.90423,22000000.0
2007-03-15 16:18:00,1.90443,1.90448,1.90436,1.90436,49000000.0
2007-03-15 16:19:00,1.90439,1.90478,1.90439,1.90471,27000000.0
2007-03-15 16:20:00,1.90474,1.90494,1.90466,1.90494,52000000.0
2007-03-15 16:21:00,1.90492,1.90526,1.90492,1.90514,37000000.0
2007-03-15 16:22:00,1.90508,1.90508,1.90479,1.90479,50000000.0
2007-03-15 16:23:00,1.9048,1.90511,1.90477,1.90511,48000000.0
2007-03-15 16:24:00,1.90506,1.90511,1.90491,1.90491,44000000.0
2007-03-15 16:25:00,1.90491,1.90492,1.90485,1.90492,28000000.0
2007-03-15 16:26:00,1.90482,1.90502,1.9048,1.90496,41000000.0
2007-03-15 16:27:00,1.90472,1.90483,1.9047,1.90472,46000000.0
2007-03-15 16:28:00,1.90465,1.90486,1.90465,1.90474,34000000.0
2007-03-15 16:29:00,1.90452,1.90489,1.90452,1.90489,24000000.0
2007-03-15 16:30:00,1.90457,1.90457,1.9044,1.90453,43000000.0
2007-03-15 16:31:00,1.90446,1.90456,1.90427,1.90454,36000000.0
2007-03-15 16:32:00,1.90466,1.90474,1.90452,1.90455,34000000.0
2007-03-15 16:33:00,1.90448,1.90448,1.90428,1.90431,41000000.0
2007-03-15 16:34:00,1.90436,1.90454,1.90425,1.9044,29000000.0
2007-03-15 16:35:00,1.90442,1.90442,1.9041,1.90413,53000000.0
2007-03-15 16:36:00,1.90407,1.90408,1.9039,1.90398,43000000.0
2007-03-15 16:37:00,1.90396,1.90402,1.90375,1.90388,56000000.0
2007-03-15 16:38:00,1.90389,1.90389,1.90374,1.90388,34000000.0
2007-03-15 16:39:00,1.9039,1.90414,1.9039,1.90406,43000000.0
2007-03-15 16:40:00,1.9042,1.9042,1.90387,1.90392,63000000.0
2007-03-15 16:41:00,1.90376,1.90395,1.9036,1.90385,44000000.0
2007-03-15 16:42:00,1.90399,1.90411,1.90388,1.90411,57000000.0
2007-03-15 16:43:00,1.90421,1.90434,1.90404,1.90404,20000000.0
2007-03-15 16:44:00,1.90432,1.90432,1.9037,1.9037,34000000.0
2007-03-15 16:45:00,1.90385,1.90394,1.90371,1.9038,41000000.0
2007-03-15 16:46:00,1.90366,1.90366,1.90346,1.90366,59000000.0
2007-03-15 16:47:00,1.90357,1.9036,1.90322,1.90351,55000000.0
2007-03-15 16:48:00,1.90382,1.90406,1.90364,1.90406,46000000.0
2007-03-15 16:49:00,1.90427,1.90427,1.9041,1.90427,35000000.0
2007-03-15 16:50:00,1.90439,1.9049,1.90439,1.90475,45000000.0
2007-03-15 16:51:00,1.90504,1.90552,1.90504,1.90552,30000000.0
2007-03-15 16:52:00,1.90559,1.90559,1.90515,1.90515,30000000.0
2007-03-15 16:53:00,1.90468,1.90494,1.90468,1.90468,19000000.0
2007-03-15 16:54:00,1.90457,1.90478,1.90454,1.90478,18000000.0
2007-03-15 16:55:00,1.90461,1.90471,1.90445,1.90471,40000000.0
2007-03-15 16:56:00,1.90487,1.90524,1.90487,1.90524,37000000.0
2007-03-15 16:57:00,1.90536,1.90536,1.90497,1.90497,17000000.0
2007-03-15 16:58:00,1.90515,1.90563,1.90515,1.90544,45000000.0
2007-03-15 16:59:00,1.90538,1.90543,1.90508,1.90508,39000000.0
2007-03-15 17:00:00,1.90452,1.90455,1.90428,1.90431,47000000.0
2007-03-15 17:01:00,1.90444,1.90485,1.90444,1.90447,26000000.0
2007-03-15 17:02:00,1.90446,1.90473,1.90446,1.9046,33000000.0
2007-03-15 17:03:00,1.90459,1.90465,1.90429,1.90437,33000000.0
2007-03-15 17:04:00,1.90429,1.90467,1.90429,1.90451,37000000.0
2007-03-15 17:05:00,1.90437,1.90437,1.90419,1.90419,35000000.0
2007-03-15 17:06:00,1.90391,1.90426,1.90391,1.90415,46000000.0
2007-03-15 17:07:00,1.9039,1.9039,1.90326,1.90326,33000000.0
2007-03-15 17:08:00,1.90312,1.90332,1.90212,1.90212,45000000.0
2007-03-15 17:09:00,1.90186,1.9022,1.90176,1.9022,47000000.0
2007-03-15 17:10:00,1.90216,1.90227,1.90212,1.90226,8000000.0
2007-03-15 17:11:00,1.90185,1.90185,1.90155,1.90161,44000000.0
2007-03-15 17:12:00,1.90178,1.90178,1.90122,1.90139,23000000.0
2007-03-15 17:13:00,1.90161,1.90161,1.90116,1.90142,35000000.0
2007-03-15 17:14:00,1.902,1.9026,1.902,1.9026,27000000.0
2007-03-15 17:15:00,1.90308,1.90375,1.90308,1.90375,26000000.0
2007-03-15 17:16:00,1.9036,1.90403,1.9036,1.90403,27000000.0
2007-03-15 17:17:00,1.90415,1.90435,1.90407,1.90435,38000000.0
2007-03-15 17:18:00,1.9039,1.90421,1.9039,1.90412,29000000.0
2007-03-15 17:19:00,1.90419,1.9044,1.90412,1.90412,19000000.0
2007-03-15 17:20:00,1.90417,1.90435,1.90417,1.90419,29000000.0
2007-03-15 17:21:00,1.90421,1.90425,1.90393,1.90393,26000000.0
2007-03-15 17:22:00,1.90392,1.90449,1.90392,1.90449,30000000.0
2007-03-15 17:23:00,1.90501,1.90501,1.90467,1.90477,32000000.0
2007-03-15 17:24:00,1.90446,1.90451,1.90406,1.90418,23000000.0
2007-03-15 17:25:00,1.90449,1.90479,1.90443,1.90479,20000000.0
2007-03-15 17:26:00,1.90481,1.90488,1.90467,1.90484,18000000.0
2007-03-15 17:27:00,1.90493,1.90493,1.9046,1.9047,44000000.0
2007-03-15 17:28:00,1.90427,1.90427,1.90298,1.90298,39000000.0
2007-03-15 17:29:00,1.90293,1.90339,1.90293,1.90339,36000000.0
2007-03-15 17:30:00,1.90355,1.90392,1.90355,1.90381,61000000.0
2007-03-15 17:31:00,1.90365,1.90367,1.90332,1.90332,62000000.0
2007-03-15 17:32:00,1.90324,1.90334,1.9031,1.90329,54000000.0
2007-03-15 17:33:00,1.90337,1.90359,1.90337,1.90359,64000000.0
2007-03-15 17:34:00,1.90372,1.90383,1.90363,1.90383,60000000.0
2007-03-15 17:35:00,1.90392,1.90408,1.90391,1.90406,43000000.0
2007-03-15 17:36:00,1.90428,1.90513,1.90428,1.90513,58000000.0
2007-03-15 17:37:00,1.90508,1.90525,1.90506,1.9052,47000000.0
2007-03-15 17:38:00,1.90459,1.90459,1.90426,1.90426,44000000.0
2007-03-15 17:39:00,1.90409,1.90463,1.90409,1.90463,41000000.0
2007-03-15 17:40:00,1.9049,1.90514,1.90485,1.90514,59000000.0
2007-03-15 17:41:00,1.90483,1.9053,1.90483,1.9053,50000000.0
2007-03-15 17:42:00,1.90533,1.90536,1.90524,1.90536,37000000.0
2007-03-15 17:43:00,1.9052,1.90542,1.90485,1.90485,33000000.0
2007-03-15 17:44:00,1.9048,1.90488,1.90464,1.90469,46000000.0
2007-03-15 17:45:00,1.90477,1.90485,1.90475,1.90476,49000000.0
2007-03-15 17:46:00,1.90468,1.90487,1.90462,1.90462,56000000.0
2007-03-15 17:47:00,1.90453,1.9046,1.90445,1.90453,65000000.0
2007-03-15 17:48:00,1.90465,1.90481,1.90464,1.90471,61000000.0
2007-03-15 17:49:00,1.90423,1.90433,1.90406,1.90425,72000000.0
2007-03-15 17:50:00,1.9044,1.90441,1.90425,1.90436,53000000.0
2007-03-15 17:51:00,1.90446,1.90448,1.90432,1.90436,54000000.0
2007-03-15 17:52:00,1.90433,1.90445,1.90419,1.90443,51000000.0
2007-03-15 17:53:00,1.90434,1.90454,1.90434,1.90446,42000000.0
2007-03-15 17:54:00,1.90462,1.90481,1.90455,1.90458,32000000.0
2007-03-15 17:55:00,1.90444,1.90444,1.90437,1.90443,32000000.0
2007-03-15 17:56:00,1.90448,1.90477,1.90448,1.90475,47000000.0
2007-03-15 17:57:00,1.9047,1.90518,1.90467,1.90518,34000000.0
2007-03-15 17:58:00,1.9051,1.90525,1.9051,1.90512,44000000.0
2007-03-15 17:59:00,1.90451,1.90504,1.90449,1.90504,39000000.0
2007-03-15 18:00:00,1.90496,1.90496,1.90442,1.9047,32000000.0
2007-03-15 18:01:00,1.90471,1.90475,1.9045,1.90462,52000000.0
2007-03-15 18:02:00,1.9045,1.90453,1.90422,1.90422,30000000.0
2007-03-15 18:03:00,1.90388,1.90435,1.9038,1.90399,38000000.0
2007-03-15 18:04:00,1.90399,1.90416,1.90397,1.90397,38000000.0
2007-03-15 18:05:00,1.90404,1.9043,1.90404,1.90419,36000000.0
2007-03-15 18:06:00,1.9042,1.9042,1.90402,1.90406,32000000.0
2007-03-15 18:07:00,1.90402,1.90444,1.90402,1.90433,38000000.0
2007-03-15 18:08:00,1.90421,1.90471,1.90421,1.90471,56000000.0
2007-03-15 18:09:00,1.90519,1.90529,1.90509,1.90526,34000000.0
2007-03-15 18:10:00,1.90498,1.90501,1.90475,1.90475,26000000.0
2007-03-15 18:11:00,1.90489,1.90489,1.90469,1.90469,34000000.0
2007-03-15 18:12:00,1.90445,1.90445,1.90411,1.90411,24000000.0
2007-03-15 18:13:00,1.90408,1.90459,1.90408,1.90437,30000000.0
2007-03-15 18:14:00,1.90413,1.90413,1.90371,1.90371,22000000.0
2007-03-15 18:15:00,1.90355,1.90385,1.90355,1.90385,21000000.0
2007-03-15 18:16:00,1.90355,1.90357,1.90311,1.90311,66000000.0
2007-03-15 18:17:00,1.90332,1.90363,1.90327,1.90363,60000000.0
2007-03-15 18:18:00,1.90313,1.90364,1.90313,1.90364,33000000.0
2007-03-15 18:19:00,1.9031,1.9031,1.90234,1.90234,46000000.0
2007-03-15 18:20:00,1.90206,1.90206,1.9012,1.90168,61000000.0
2007-03-15 18:21:00,1.90204,1.9022,1.90166,1.90166,37000000.0
2007-03-15 18:22:00,1.901,1.901,1.90003,1.90003,49000000.0
2007-03-15 18:23:00,1.90022,1.90169,1.90022,1.90169,34000000.0
2007-03-15 18:24:00,1.90132,1.90162,1.90132,1.90137,47000000.0
2007-03-15 18:25:00,1.90103,1.90133,1.90103,1.90108,31000000.0
2007-03-15 18:26:00,1.90154,1.9019,1.90152,1.9019,43000000.0
2007-03-15 18:27:00,1.90199,1.90199,1.90171,1.90175,35000000.0
2007-03-15 18:28:00,1.90171,1.90171,1.90149,1.90149,18000000.0
2007-03-15 18:29:00,1.90143,1.90221,1.90143,1.90221,24000000.0
2007-03-15 18:30:00,1.90248,1.90256,1.90232,1.90238,32000000.0
2007-03-15 18:31:00,1.90225,1.90225,1.90128,1.90128,46000000.0
2007-03-15 18:32:00,1.90099,1.90114,1.90078,1.90088,55000000.0
2007-03-15 18:33:00,1.90082,1.90099,1.90082,1.90097,29000000.0
2007-03-15 18:34:00,1.90089,1.90098,1.90082,1.90092,32000000.0
2007-03-15 18:35:00,1.90096,1.90122,1.90084,1.90101,47000000.0
2007-03-15 18:36:00,1.90112,1.90113,1.90076,1.90076,65000000.0
2007-03-15 18:37:00,1.9006,1.90128,1.9006,1.90128,63000000.0
2007-03-15 18:38:00,1.90144,1.90144,1.90092,1.90106,61000000.0
2007-03-15 18:39:00,1.90115,1.90167,1.90114,1.90129,37000000.0
2007-03-15 18:40:00,1.90203,1.90245,1.902,1.90245,52000000.0
2007-03-15 18:41:00,1.90282,1.90297,1.90258,1.90259,68000000.0
2007-03-15 18:42:00,1.90194,1.90267,1.90194,1.90267,40000000.0
2007-03-15 18:43:00,1.90279,1.90286,1.90254,1.90256,39000000.0
2007-03-15 18:44:00,1.9024,1.90261,1.9024,1.90261,33000000.0
2007-03-15 18:45:00,1.90254,1.90264,1.90248,1.90262,57000000.0
2007-03-15 18:46:00,1.90252,1.90288,1.90252,1.90288,61000000.0
2007-03-15 18:47:00,1.9029,1.90299,1.90285,1.9029,41000000.0
2007-03-15 18:48:00,1.90295,1.90295,1.90261,1.90261,26000000.0
2007-03-15 18:49:00,1.90244,1.90263,1.90244,1.90253,31000000.0
2007-03-15 18:50:00,1.90273,1.90274,1.90259,1.90268,37000000.0
2007-03-15 18:51:00,1.90253,1.90253,1.90233,1.90245,17000000.0
2007-03-15 18:52:00,1.90242,1.90242,1.90202,1.90205,33000000.0
2007-03-15 18:53:00,1.90253,1.90258,1.9022,1.90258,31000000.0
2007-03-15 18:54:00,1.90229,1.90241,1.90228,1.90228,11000000.0
2007-03-15 18:55:00,1.90217,1.90263,1.90217,1.90262,22000000.0
2007-03-15 18:56:00,1.9028,1.90305,1.90265,1.90305,16000000.0
2007-03-15 18:57:00,1.9031,1.90322,1.90294,1.90294,15000000.0
2007-03-15 18:58:00,1.90283,1.90283,1.90258,1.90276,19000000.0
2007-03-15 18:59:00,1.90284,1.90303,1.90284,1.90303,26000000.0
2007-03-15 19:00:00,1.90286,1.9032,1.90286,1.90304,12000000.0
2007-03-15 19:01:00,1.90269,1.90296,1.90267,1.90267,18000000.0
2007-03-15 19:02:00,1.90266,1.90293,1.90266,1.90286,23000000.0
2007-03-15 19:03:00,1.90283,1.90302,1.90283,1.90293,21000000.0
2007-03-15 19:04:00,1.90264,1.90308,1.90264,1.90308,55000000.0
2007-03-15 19:05:00,1.90318,1.9032,1.90304,1.90304,42000000.0
2007-03-15 19:06:00,1.90279,1.90296,1.90272,1.90292,63000000.0
2007-03-15 19:07:00,1.90293,1.90303,1.90278,1.90303,39000000.0
2007-03-15 19:08:00,1.90301,1.90301,1.90288,1.90292,32000000.0
2007-03-15 19:09:00,1.9029,1.9029,1.90256,1.90271,56000000.0
2007-03-15 19:10:00,1.90293,1.90295,1.90274,1.90285,27000000.0
2007-03-15 19:11:00,1.90289,1.90314,1.90285,1.90314,36000000.0
2007-03-15 19:12:00,1.90323,1.90323,1.90302,1.90309,25000000.0
2007-03-15 19:13:00,1.9029,1.90296,1.90261,1.90261,23000000.0
2007-03-15 19:14:00,1.90215,1.90217,1.90192,1.90195,37000000.0
2007-03-15 19:15:00,1.90199,1.9024,1.90199,1.9024,17000000.0
2007-03-15 19:16:00,1.90243,1.90255,1.90238,1.90255,23000000.0
2007-03-15 19:17:00,1.90236,1.90237,1.90229,1.90236,17000000.0
2007-03-15 19:18:00,1.90217,1.90239,1.90209,1.90239,30000000.0
2007-03-15 19:19:00,1.90223,1.90234,1.90221,1.90232,36000000.0
2007-03-15 19:20:00,1.90232,1.9024,1.90227,1.90228,23000000.0
2007-03-15 19:21:00,1.9023,1.90259,1.90229,1.90259,21000000.0
2007-03-15 19:22:00,1.90327,1.90332,1.90306,1.90331,25000000.0
2007-03-15 19:23:00,1.9033,1.9033,1.90315,1.90326,12000000.0
2007-03-15 19:24:00,1.90332,1.90338,1.90316,1.90336,39000000.0
2007-03-15 19:25:00,1.90337,1.9034,1.90316,1.90321,49000000.0
2007-03-15 19:26:00,1.90323,1.90323,1.90312,1.90313,48000000.0
2007-03-15 19:27:00,1.90314,1.90327,1.90312,1.90327,51000000.0
2007-03-15 19:28:00,1.90346,1.90361,1.90343,1.90343,40000000.0
2007-03-15 19:29:00,1.90346,1.90384,1.90334,1.90377,28000000.0
2007-03-15 19:30:00,1.90384,1.90384,1.90332,1.90337,32000000.0
2007-03-15 19:31:00,1.90334,1.90377,1.90334,1.90363,28000000.0
2007-03-15 19:32:00,1.90394,1.9044,1.90394,1.9044,31000000.0
2007-03-15 19:33:00,1.90465,1.90505,1.90449,1.9045,14000000.0
2007-03-15 19:34:00,1.90458,1.90464,1.90435,1.90455,49000000.0
2007-03-15 19:35:00,1.90465,1.90466,1.90443,1.90461,28000000.0
2007-03-15 19:36:00,1.90466,1.90466,1.90427,1.90427,16000000.0
2007-03-15 19:37:00,1.90406,1.90406,1.9037,1.90398,26000000.0
2007-03-15 19:38:00,1.90405,1.90412,1.90397,1.90404,8000000.0
2007-03-15 19:39:00,1.90408,1.90408,1.90386,1.90396,13000000.0
2007-03-15 19:40:00,1.90399,1.90465,1.90399,1.90456,16000000.0
2007-03-15 19:41:00,1.90463,1.90465,1.90446,1.90465,17000000.0
2007-03-15 19:42:00,1.9046,1.90471,1.90417,1.90462,19000000.0
2007-03-15 19:43:00,1.90478,1.90531,1.90478,1.9053,21000000.0
2007-03-15 19:44:00,1.9054,1.9054,1.90489,1.90517,21000000.0
2007-03-15 19:45:00,1.90512,1.90513,1.90486,1.90488,33000000.0
2007-03-15 19:46:00,1.90438,1.90457,1.90413,1.90457,18000000.0
2007-03-15 19:47:00,1.90463,1.90473,1.9046,1.90471,22000000.0
2007-03-15 19:48:00,1.90544,1.90557,1.90536,1.90536,18000000.0
2007-03-15 19:49:00,1.90547,1.90547,1.90511,1.90511,27000000.0
2007-03-15 19:50:00,1.90537,1.90543,1.90531,1.90534,23000000.0
2007-03-15 19:51:00,1.90524,1.90543,1.90339,1.90543,7000000.0
2007-03-15 19:52:00,1.90538,1.90542,1.90524,1.90524,15000000.0
2007-03-15 19:53:00,1.90506,1.90506,1.9046,1.9046,21000000.0
2007-03-15 19:54:00,1.90424,1.90446,1.90423,1.90423,9000000.0
2007-03-15 19:55:00,1.90404,1.90404,1.90374,1.90388,30000000.0
2007-03-15 19:56:00,1.90379,1.90386,1.9037,1.9038,20000000.0
2007-03-15 19:57:00,1.90376,1.90376,1.90368,1.90371,12000000.0
2007-03-15 19:58:00,1.90358,1.90402,1.90348,1.90402,13000000.0
2007-03-15 19:59:00,1.90416,1.90416,1.90399,1.90402,31000000.0
2007-03-15 20:00:00,1.90399,1.90414,1.90398,1.90414,23000000.0
2007-03-15 20:01:00,1.90436,1.90459,1.90436,1.90459,13000000.0
2007-03-15 20:02:00,1.90463,1.90463,1.90433,1.90457,20000000.0
2007-03-15 20:03:00,1.90459,1.90466,1.90457,1.90466,18000000.0
2007-03-15 20:04:00,1.90491,1.90527,1.90491,1.90519,27000000.0
2007-03-15 20:05:00,1.90506,1.90539,1.90446,1.905,23000000.0
2007-03-15 20:06:00,1.90522,1.90525,1.90504,1.90504,13000000.0
2007-03-15 20:07:00,1.90501,1.90501,1.90479,1.9048,29000000.0
2007-03-15 20:08:00,1.90482,1.90514,1.90477,1.90514,15000000.0
2007-03-15 20:09:00,1.90518,1.9053,1.90517,1.90518,17000000.0
2007-03-15 20:10:00,1.90514,1.90516,1.90492,1.90514,8000000.0
2007-03-15 20:11:00,1.90504,1.90518,1.90492,1.90518,10000000.0
2007-03-15 20:12:00,1.90513,1.90522,1.90506,1.90506,15000000.0
2007-03-15 20:13:00,1.90494,1.90515,1.90459,1.90483,17000000.0
2007-03-15 20:14:00,1.90462,1.90529,1.90462,1.90529,15000000.0
2007-03-15 20:15:00,1.90545,1.90545,1.9052,1.90525,10000000.0
2007-03-15 20:16:00,1.90553,1.90553,1.9048,1.9048,22000000.0
2007-03-15 20:17:00,1.90463,1.9048,1.90428,1.90464,7000000.0
2007-03-15 20:18:00,1.90481,1.90481,1.90462,1.90471,24000000.0
2007-03-15 20:19:00,1.90453,1.9047,1.90453,1.90463,9000000.0
2007-03-15 20:20:00,1.90459,1.90468,1.9045,1.90451,14000000.0
2007-03-15 20:21:00,1.90483,1.90483,1.90458,1.90458,7000000.0
2007-03-15 20:22:00,1.90484,1.9049,1.9048,1.9048,12000000.0
2007-03-15 20:23:00,1.90425,1.90425,1.90338,1.90346,8000000.0
2007-03-15 20:24:00,1.90342,1.90355,1.90312,1.90312,15000000.0
2007-03-15 20:25:00,1.90315,1.90326,1.90298,1.90298,16000000.0
2007-03-15 20:26:00,1.90283,1.90296,1.9027,1.90296,22000000.0
2007-03-15 20:27:00,1.90292,1.90313,1.90292,1.90313,11000000.0
2007-03-15 20:28:00,1.90313,1.90332,1.90313,1.90332,7000000.0
2007-03-15 20:29:00,1.9032,1.9032,1.90292,1.903,20000000.0
2007-03-15 20:30:00,1.9028,1.90313,1.90242,1.90242,27000000.0
2007-03-15 20:31:00,1.90239,1.90239,1.90214,1.90219,8000000.0
2007-03-15 20:32:00,1.90224,1.90281,1.90224,1.90267,20000000.0
2007-03-15 20:33:00,1.90205,1.90263,1.90205,1.9021,14000000.0
2007-03-15 20:34:00,1.90266,1.90266,1.90234,1.90251,28000000.0
2007-03-15 20:35:00,1.90241,1.90244,1.90221,1.90221,23000000.0
2007-03-15 20:36:00,1.90213,1.90213,1.90193,1.90196,11000000.0
2007-03-15 20:37:00,1.90197,1.90197,1.90152,1.90152,7000000.0
2007-03-15 20:38:00,1.90112,1.90173,1.90112,1.90173,10000000.0
2007-03-15 20:39:00,1.90155,1.90155,1.90106,1.90106,9000000.0
2007-03-15 20:40:00,1.9013,1.90155,1.9013,1.90143,8000000.0
2007-03-15 20:41:00,1.90131,1.90143,1.90109,1.9014,8000000.0
2007-03-15 20:42:00,1.90146,1.90149,1.90124,1.90124,15000000.0
2007-03-15 20:43:00,1.90112,1.9013,1.90112,1.90129,12000000.0
2007-03-15 20:44:00,1.90124,1.90145,1.90124,1.90145,7000000.0
2007-03-15 20:45:00,1.90152,1.90168,1.90149,1.90162,12000000.0
2007-03-15 20:46:00,1.90141,1.90156,1.90141,1.90156,9000000.0
2007-03-15 20:47:00,1.90159,1.90172,1.90156,1.90172,11000000.0
2007-03-15 20:48:00,1.90172,1.90183,1.90168,1.90169,11000000.0
2007-03-15 20:49:00,1.90179,1.90179,1.90141,1.90141,18000000.0
2007-03-15 20:50:00,1.90144,1.90176,1.90144,1.90176,7000000.0
2007-03-15 20:51:00,1.90186,1.90216,1.90186,1.90216,18000000.0
2007-03-15 20:52:00,1.9021,1.9021,1.90171,1.90193,15000000.0
2007-03-15 20:53:00,1.90188,1.90188,1.90097,1.90097,8000000.0
2007-03-15 20:54:00,1.90101,1.90112,1.90093,1.90109,10000000.0
2007-03-15 20:55:00,1.90097,1.90097,1.90058,1.90062,5000000.0
2007-03-15 20:56:00,1.90064,1.9008,1.90064,1.9008,8000000.0
2007-03-15 20:57:00,1.90082,1.9011,1.90082,1.9011,18000000.0
2007-03-15 20:58:00,1.90086,1.90096,1.90086,1.90096,14000000.0
2007-03-15 20:59:00,1.90065,1.90075,1.90054,1.90075,8000000.0
2007-03-15 21:00:00,1.901,1.901,1.90073,1.90076,7000000.0
2007-03-15 21:01:00,1.90057,1.90078,1.90057,1.90078,16000000.0
2007-03-15 21:02:00,1.9007,1.90087,1.90062,1.90087,8000000.0
2007-03-15 21:03:00,1.90085,1.90086,1.90077,1.90078,13000000.0
2007-03-15 21:04:00,1.90087,1.90106,1.90087,1.90106,8000000.0
2007-03-15 21:05:00,1.90089,1.90089,1.90069,1.90069,11000000.0
2007-03-15 21:06:00,1.90064,1.90085,1.90064,1.90084,8000000.0
2007-03-15 21:07:00,1.90091,1.90111,1.90091,1.90111,7000000.0
2007-03-15 21:08:00,1.9012,1.9012,1.90113,1.90115,11000000.0
2007-03-15 21:09:00,1.90114,1.9012,1.90114,1.9012,9000000.0
2007-03-15 21:10:00,1.90125,1.90125,1.90105,1.90114,10000000.0
2007-03-15 21:11:00,1.90107,1.90118,1.90107,1.90113,8000000.0
2007-03-15 21:12:00,1.90127,1.90129,1.89916,1.90098,10000000.0
2007-03-15 21:13:00,1.90124,1.9015,1.90124,1.9015,8000000.0
2007-03-15 21:14:00,1.90161,1.90161,1.90148,1.90152,7000000.0
2007-03-15 21:15:00,1.90141,1.9015,1.90141,1.90149,11000000.0
2007-03-15 21:16:00,1.90152,1.90152,1.90138,1.90138,9000000.0
2007-03-15 21:17:00,1.90136,1.90136,1.90116,1.90117,7000000.0
2007-03-15 21:18:00,1.90103,1.90117,1.90103,1.90115,7000000.0
2007-03-15 21:19:00,1.90114,1.90125,1.90106,1.90115,8000000.0
2007-03-15 21:20:00,1.90122,1.90122,1.90106,1.90122,12000000.0
2007-03-15 21:21:00,1.90115,1.90115,1.90089,1.90104,8000000.0
2007-03-15 21:22:00,1.90093,1.90093,1.90086,1.90087,7000000.0
2007-03-15 21:23:00,1.89989,1.89999,1.89986,1.89996,10000000.0
2007-03-15 21:24:00,1.90084,1.90084,1.90064,1.90079,11000000.0
2007-03-15 21:25:00,1.90086,1.90092,1.90074,1.90083,6000000.0
2007-03-15 21:26:00,1.90118,1.90118,1.89977,1.89977,5000000.0
2007-03-15 21:27:00,1.90233,1.9024,1.90233,1.9024,6000000.0
2007-03-15 21:28:00,1.90091,1.90108,1.90088,1.90108,20000000.0
2007-03-15 21:29:00,1.90101,1.90101,1.90038,1.90048,8000000.0
2007-03-15 21:30:00,1.90036,1.90043,1.90036,1.90043,9000000.0
2007-03-15 21:31:00,1.9004,1.90047,1.90033,1.90037,8000000.0
2007-03-15 21:32:00,1.9005,1.9005,1.90024,1.90031,7000000.0
2007-03-15 21:33:00,1.90053,1.90098,1.90053,1.90098,6000000.0
2007-03-15 21:34:00,1.90109,1.90114,1.90108,1.90109,10000000.0
2007-03-15 21:35:00,1.90099,1.90099,1.90087,1.90096,11000000.0
2007-03-15 21:36:00,1.90101,1.90104,1.90092,1.90098,11000000.0
2007-03-15 21:37:00,1.90101,1.90103,1.90088,1.90103,11000000.0
2007-03-15 21:38:00,1.9013,1.9013,1.901,1.90107,26000000.0
2007-03-15 21:39:00,1.9004,1.90071,1.90024,1.90024,18000000.0
2007-03-15 21:40:00,1.90052,1.90081,1.90005,1.9004,12000000.0
2007-03-15 21:41:00,1.90125,1.90125,1.90098,1.90109,7000000.0
2007-03-15 21:42:00,1.90112,1.9012,1.90112,1.90116,7000000.0
2007-03-15 21:43:00,1.90131,1.9014,1.90127,1.90135,11000000.0
2007-03-15 21:44:00,1.9013,1.9013,1.9011,1.90112,18000000.0
2007-03-15 21:45:00,1.90101,1.90113,1.90101,1.90105,7000000.0
2007-03-15 21:46:00,1.90038,1.90045,1.90025,1.90026,8000000.0
2007-03-15 21:47:00,1.901,1.90103,1.90082,1.90094,8000000.0
2007-03-15 21:48:00,1.90077,1.90087,1.9001,1.9001,7000000.0
2007-03-15 21:49:00,1.90091,1.90091,1.8992,1.89969,8000000.0
2007-03-15 21:50:00,1.89969,1.89983,1.89947,1.89953,10000000.0
2007-03-15 21:51:00,1.89945,1.89945,1.89913,1.89913,7000000.0
2007-03-15 21:52:00,1.89906,1.90004,1.89906,1.90004,7000000.0
2007-03-15 21:53:00,1.90022,1.90035,1.90016,1.90016,8000000.0
2007-03-15 21:54:00,1.90006,1.90017,1.90006,1.90017,9000000.0
2007-03-15 21:55:00,1.90024,1.9004,1.90023,1.90037,11000000.0
2007-03-15 21:56:00,1.90025,1.90036,1.9002,1.9002,6000000.0
2007-03-15 21:57:00,1.89981,1.90061,1.89981,1.90061,13000000.0
2007-03-15 21:58:00,1.9003,1.9003,1.89995,1.90013,6000000.0
2007-03-15 21:59:00,1.90002,1.90002,1.89949,1.89949,25000000.0
2007-03-15 22:00:00,1.89951,1.89951,1.89894,1.89923,12000000.0
2007-03-15 22:01:00,1.8997,1.8998,1.89957,1.8997,9000000.0
2007-03-15 22:02:00,1.89947,1.89947,1.89914,1.89914,11000000.0
2007-03-15 22:03:00,1.89914,1.89937,1.89914,1.89925,9000000.0
2007-03-15 22:04:00,1.89873,1.89881,1.8985,1.8985,11000000.0
2007-03-15 22:05:00,1.89885,1.8994,1.89885,1.8994,5000000.0
2007-03-15 22:06:00,1.89937,1.89961,1.89932,1.89961,8000000.0
2007-03-15 22:07:00,1.8995,1.8995,1.89937,1.89937,15000000.0
2007-03-15 22:08:00,1.89942,1.8996,1.89939,1.8996,6000000.0
2007-03-15 22:09:00,1.89948,1.89951,1.89944,1.89951,13000000.0
2007-03-15 22:10:00,1.89958,1.89963,1.89946,1.89946,9000000.0
2007-03-15 22:11:00,1.89938,1.89938,1.89872,1.89872,8000000.0
2007-03-15 22:12:00,1.8988,1.89909,1.8988,1.89883,15000000.0
2007-03-15 22:13:00,1.89884,1.8989,1.89884,1.8989,10000000.0
2007-03-15 22:14:00,1.89895,1.89897,1.8989,1.8989,13000000.0
2007-03-15 22:15:00,1.89888,1.89907,1.89888,1.89907,7000000.0
2007-03-15 22:16:00,1.89862,1.89872,1.89855,1.89871,8000000.0
2007-03-15 22:17:00,1.8987,1.8987,1.89809,1.89809,16000000.0
2007-03-15 22:18:00,1.89812,1.89873,1.8981,1.89873,5000000.0
2007-03-15 22:19:00,1.89898,1.89909,1.8989,1.89905,6000000.0
2007-03-15 22:20:00,1.8989,1.89906,1.89859,1.89898,7000000.0
2007-03-15 22:21:00,1.9021,1.9023,1.9021,1.9022,8000000.0
2007-03-15 22:22:00,1.89888,1.89909,1.89888,1.89909,8000000.0
2007-03-15 22:23:00,1.89842,1.8988,1.89835,1.89835,15000000.0
2007-03-15 22:24:00,1.89889,1.89911,1.89889,1.8989,10000000.0
2007-03-15 22:25:00,1.89901,1.89907,1.89877,1.89877,5000000.0
2007-03-15 22:26:00,1.89884,1.89916,1.89884,1.89912,10000000.0
2007-03-15 22:27:00,1.89895,1.89902,1.89891,1.89902,10000000.0
2007-03-15 22:28:00,1.89928,1.89962,1.89928,1.89962,8000000.0
2007-03-15 22:29:00,1.89959,1.8996,1.89952,1.89952,7000000.0
2007-03-15 22:30:00,1.89966,1.89977,1.89964,1.89977,5000000.0
2007-03-15 22:31:00,1.9006,1.9008,1.9006,1.9007,7000000.0
2007-03-15 22:32:00,1.89945,1.89956,1.8993,1.89937,7000000.0
2007-03-15 22:33:00,1.89945,1.89957,1.89925,1.89925,6000000.0
2007-03-15 22:34:00,1.89908,1.89964,1.89904,1.89913,47000000.0
2007-03-15 22:35:00,1.89934,1.89934,1.89915,1.8993,8000000.0
2007-03-15 22:36:00,1.89939,1.89955,1.89939,1.89955,7000000.0
2007-03-15 22:37:00,1.89908,1.89916,1.89904,1.89916,28000000.0
2007-03-15 22:38:00,1.89971,1.89974,1.89933,1.89933,10000000.0
2007-03-15 22:39:00,1.89951,1.8996,1.89951,1.89953,11000000.0
2007-03-15 22:40:00,1.89953,1.89957,1.89951,1.89953,9000000.0
2007-03-15 22:41:00,1.89943,1.89953,1.89941,1.89946,16000000.0
2007-03-15 22:42:00,1.89942,1.89965,1.89942,1.89959,9000000.0
2007-03-15 22:43:00,1.90026,1.90029,1.89979,1.89979,11000000.0
2007-03-15 22:44:00,1.90028,1.90044,1.90028,1.90043,8000000.0
2007-03-15 22:45:00,1.90052,1.90055,1.90048,1.90049,12000000.0
2007-03-15 22:46:00,1.90013,1.90016,1.89999,1.90016,9000000.0
2007-03-15 22:47:00,1.89977,1.90026,1.89958,1.90026,16000000.0
2007-03-15 22:48:00,1.90024,1.90063,1.90024,1.90062,11000000.0
2007-03-15 22:49:00,1.90076,1.90124,1.90076,1.90123,12000000.0
2007-03-15 22:50:00,1.90104,1.90109,1.90054,1.90054,16000000.0
2007-03-15 22:51:00,1.90039,1.90049,1.90034,1.90042,7000000.0
2007-03-15 22:52:00,1.90079,1.90079,1.90063,1.90078,5000000.0
2007-03-15 22:53:00,1.90073,1.90073,1.90051,1.90059,8000000.0
2007-03-15 22:54:00,1.90066,1.90078,1.90061,1.90061,7000000.0
2007-03-15 22:55:00,1.90053,1.90053,1.89967,1.89967,8000000.0
2007-03-15 22:56:00,1.89962,1.89962,1.89919,1.89919,8000000.0
2007-03-15 22:57:00,1.89943,1.89957,1.89926,1.89942,10000000.0
2007-03-15 22:58:00,1.89975,1.89988,1.89962,1.89962,7000000.0
2007-03-15 22:59:00,1.89964,1.9004,1.89964,1.90012,9000000.0
2007-03-15 23:00:00,1.90015,1.90063,1.90015,1.90063,12000000.0
2007-03-15 23:01:00,1.90072,1.90072,1.90028,1.9003,9000000.0
2007-03-15 23:02:00,1.9004,1.9004,1.9,1.9,7000000.0
2007-03-15 23:03:00,1.89975,1.89978,1.89975,1.89975,12000000.0
2007-03-15 23:04:00,1.89983,1.90015,1.89983,1.90015,9000000.0
2007-03-15 23:05:00,1.90054,1.90054,1.90037,1.90037,11000000.0
2007-03-15 23:06:00,1.90046,1.90057,1.90046,1.90054,5000000.0
2007-03-15 23:07:00,1.90046,1.90046,1.90031,1.90034,8000000.0
2007-03-15 23:08:00,1.90018,1.90072,1.90018,1.90072,15000000.0
2007-03-15 23:09:00,1.90071,1.90072,1.90064,1.90064,7000000.0
2007-03-15 23:10:00,1.90065,1.90065,1.90032,1.90032,8000000.0
2007-03-15 23:11:00,1.90019,1.90045,1.90016,1.90016,8000000.0
2007-03-15 23:12:00,1.90056,1.90066,1.90046,1.90046,8000000.0
2007-03-15 23:13:00,1.90073,1.9008,1.90035,1.90035,7000000.0
2007-03-15 23:14:00,1.90099,1.90161,1.90099,1.90151,9000000.0
2007-03-15 23:15:00,1.90158,1.90167,1.90147,1.90148,8000000.0
2007-03-15 23:16:00,1.90161,1.90221,1.90161,1.90207,9000000.0
2007-03-15 23:17:00,1.90175,1.90243,1.90173,1.90243,7000000.0
2007-03-15 23:18:00,1.90195,1.90195,1.90128,1.90167,7000000.0
2007-03-15 23:19:00,1.90151,1.90169,1.90115,1.90169,9000000.0
2007-03-15 23:20:00,1.90162,1.90163,1.90134,1.90151,9000000.0
2007-03-15 23:21:00,1.90167,1.90186,1.90164,1.90186,5000000.0
2007-03-15 23:22:00,1.90176,1.90192,1.90173,1.90189,7000000.0
2007-03-15 23:23:00,1.90207,1.90211,1.90203,1.90211,6000000.0
2007-03-15 23:24:00,1.90183,1.90183,1.90147,1.90155,9000000.0
2007-03-15 23:25:00,1.90162,1.90162,1.90128,1.90128,10000000.0
2007-03-15 23:26:00,1.90126,1.90126,1.90118,1.9012,5000000.0
2007-03-15 23:27:00,1.90097,1.901,1.90088,1.901,5000000.0
2007-03-15 23:28:00,1.90178,1.9018,1.90175,1.90178,7000000.0
2007-03-15 23:29:00,1.9009,1.9009,1.90081,1.90082,25000000.0
2007-03-15 23:30:00,1.90035,1.9006,1.90033,1.90041,7000000.0
2007-03-15 23:31:00,1.90019,1.90026,1.90011,1.90017,14000000.0
2007-03-15 23:32:00,1.89988,1.89991,1.89958,1.89958,9000000.0
2007-03-15 23:33:00,1.90054,1.90073,1.90054,1.90071,5000000.0
2007-03-15 23:34:00,1.90077,1.90094,1.90054,1.90054,6000000.0
2007-03-15 23:35:00,1.90061,1.90083,1.90061,1.90083,12000000.0
2007-03-15 23:36:00,1.90091,1.90096,1.90067,1.90072,9000000.0
2007-03-15 23:37:00,1.90084,1.90146,1.90084,1.90146,8000000.0
2007-03-15 23:38:00,1.90118,1.9013,1.90112,1.90118,8000000.0
2007-03-15 23:39:00,1.90108,1.90127,1.90098,1.90124,11000000.0
2007-03-15 23:40:00,1.90135,1.90155,1.90114,1.90114,21000000.0
2007-03-15 23:41:00,1.90149,1.9015,1.90125,1.9015,7000000.0
2007-03-15 23:42:00,1.90171,1.90192,1.90171,1.90192,19000000.0
2007-03-15 23:43:00,1.90197,1.90197,1.90168,1.90169,7000000.0
2007-03-15 23:44:00,1.90159,1.90187,1.90159,1.9017,8000000.0
2007-03-15 23:45:00,1.90188,1.90215,1.90184,1.90215,7000000.0
2007-03-15 23:46:00,1.90209,1.90209,1.90188,1.90188,8000000.0
2007-03-15 23:47:00,1.90199,1.90211,1.90177,1.90177,7000000.0
2007-03-15 23:48:00,1.90177,1.90205,1.90177,1.90205,8000000.0
2007-03-15 23:49:00,1.9018,1.9018,1.90163,1.90163,8000000.0
2007-03-15 23:50:00,1.90155,1.90193,1.90155,1.90168,8000000.0
2007-03-15 23:51:00,1.90183,1.90201,1.90178,1.90178,7000000.0
2007-03-15 23:52:00,1.90168,1.90174,1.90168,1.90172,7000000.0
2007-03-15 23:53:00,1.90163,1.90187,1.90163,1.90169,10000000.0
2007-03-15 23:54:00,1.90131,1.90165,1.90084,1.90084,7000000.0
2007-03-15 23:55:00,1.90103,1.90124,1.90102,1.90124,9000000.0
2007-03-15 23:56:00,1.90118,1.90147,1.90113,1.90135,12000000.0
2007-03-15 23:57:00,1.90166,1.90175,1.90147,1.90147,6000000.0
2007-03-15 23:58:00,1.90105,1.9015,1.90105,1.90139,8000000.0
2007-03-15 23:59:00,1.90186,1.902,1.90186,1.90198,6000000.0
2007-03-16 00:00:00,1.90185,1.90186,1.9016,1.90172,7000000.0
2007-03-16 00:01:00,1.90206,1.90217,1.90204,1.90217,8000000.0
2007-03-16 00:02:00,1.90189,1.90189,1.90161,1.90161,9000000.0
2007-03-16 00:03:00,1.90221,1.90221,1.90205,1.90214,5000000.0
2007-03-16 00:04:00,1.90181,1.90201,1.90181,1.90201,10000000.0
2007-03-16 00:05:00,1.90255,1.90282,1.90255,1.90262,9000000.0
2007-03-16 00:06:00,1.90129,1.90206,1.90129,1.90206,8000000.0
2007-03-16 00:07:00,1.90236,1.90241,1.90198,1.9022,9000000.0
2007-03-16 00:08:00,1.90236,1.90241,1.90219,1.90219,8000000.0
2007-03-16 00:09:00,1.9066,1.907,1.9064,1.9066,23000000.0
2007-03-16 00:10:00,1.90221,1.90236,1.90215,1.90236,23000000.0
2007-03-16 00:11:00,1.90252,1.90264,1.90247,1.90262,11000000.0
2007-03-16 00:12:00,1.90327,1.9033,1.90308,1.9031,9000000.0
2007-03-16 00:13:00,1.90253,1.90256,1.90232,1.90232,8000000.0
2007-03-16 00:14:00,1.90211,1.90262,1.90211,1.90262,7000000.0
2007-03-16 00:15:00,1.9072,1.908,1.9071,1.9075,9000000.0
2007-03-16 00:16:00,1.90263,1.90263,1.9026,1.90263,9000000.0
2007-03-16 00:17:00,1.9072,1.9074,1.9072,1.9074,8000000.0
2007-03-16 00:18:00,1.90254,1.90254,1.90244,1.90244,8000000.0
2007-03-16 00:19:00,1.90228,1.9026,1.90228,1.90242,11000000.0
2007-03-16 00:20:00,1.90264,1.90283,1.90264,1.90283,9000000.0
2007-03-16 00:21:00,1.90305,1.90421,1.90305,1.90421,8000000.0
2007-03-16 00:22:00,1.9045,1.9045,1.90428,1.90434,6000000.0
2007-03-16 00:23:00,1.90424,1.90424,1.90402,1.90407,7000000.0
2007-03-16 00:24:00,1.90392,1.90415,1.90392,1.90399,8000000.0
2007-03-16 00:25:00,1.90397,1.90433,1.90395,1.90433,11000000.0
2007-03-16 00:26:00,1.90467,1.90467,1.90439,1.90458,7000000.0
2007-03-16 00:27:00,1.90425,1.90425,1.90399,1.90412,10000000.0
2007-03-16 00:28:00,1.90422,1.90459,1.90422,1.90434,8000000.0
2007-03-16 00:29:00,1.90445,1.90446,1.90432,1.90432,6000000.0
2007-03-16 00:30:00,1.90431,1.90477,1.90429,1.90477,7000000.0
2007-03-16 00:31:00,1.90481,1.90481,1.90459,1.90459,7000000.0
2007-03-16 00:32:00,1.90393,1.90401,1.90378,1.904,7000000.0
2007-03-16 00:33:00,1.90462,1.90462,1.90445,1.90454,7000000.0
2007-03-16 00:34:00,1.90446,1.90446,1.90403,1.90403,7000000.0
2007-03-16 00:35:00,1.90413,1.90413,1.90372,1.90388,10000000.0
2007-03-16 00:36:00,1.90383,1.90383,1.90365,1.9038,5000000.0
2007-03-16 00:37:00,1.90382,1.90394,1.90375,1.90394,6000000.0
2007-03-16 00:38:00,1.9037,1.9038,1.90362,1.9037,7000000.0
2007-03-16 00:39:00,1.90347,1.9035,1.90338,1.90342,10000000.0
2007-03-16 00:40:00,1.9037,1.9039,1.9037,1.9039,7000000.0
2007-03-16 00:41:00,1.90395,1.90412,1.90391,1.90412,6000000.0
2007-03-16 00:42:00,1.90406,1.90406,1.90386,1.90387,8000000.0
2007-03-16 00:43:00,1.90417,1.90469,1.90411,1.90469,8000000.0
2007-03-16 00:44:00,1.90505,1.90505,1.90429,1.90467,11000000.0
2007-03-16 00:45:00,1.90457,1.9048,1.90457,1.9047,7000000.0
2007-03-16 00:46:00,1.90471,1.9048,1.90463,1.9048,10000000.0
2007-03-16 00:47:00,1.90483,1.905,1.90481,1.90481,7000000.0
2007-03-16 00:48:00,1.90446,1.90453,1.90417,1.90453,8000000.0
2007-03-16 00:49:00,1.9043,1.9043,1.90386,1.90408,5000000.0
2007-03-16 00:50:00,1.90371,1.9041,1.90361,1.90404,10000000.0
2007-03-16 00:51:00,1.90414,1.90423,1.90401,1.90401,8000000.0
2007-03-16 00:52:00,1.90403,1.90416,1.9039,1.9039,7000000.0
2007-03-16 00:53:00,1.90396,1.90421,1.90394,1.90421,11000000.0
2007-03-16 00:54:00,1.90452,1.90452,1.90433,1.90449,10000000.0
2007-03-16 00:55:00,1.90472,1.9051,1.9046,1.9051,7000000.0
2007-03-16 00:56:00,1.90537,1.90555,1.9053,1.90535,6000000.0
2007-03-16 00:57:00,1.90543,1.90544,1.90531,1.90544,8000000.0
2007-03-16 00:58:00,1.90562,1.90588,1.90562,1.90588,10000000.0
2007-03-16 00:59:00,1.90563,1.90592,1.90563,1.90592,7000000.0
2007-03-16 01:00:00,1.90602,1.90618,1.90592,1.90617,19000000.0
2007-03-16 01:01:00,1.90594,1.90612,1.90581,1.90588,12000000.0
2007-03-16 01:02:00,1.90604,1.90621,1.90589,1.90589,8000000.0
2007-03-16 01:03:00,1.90593,1.90593,1.90548,1.90552,7000000.0
2007-03-16 01:04:00,1.90549,1.90575,1.90549,1.90556,8000000.0
2007-03-16 01:05:00,1.90543,1.90599,1.90537,1.90599,7000000.0
2007-03-16 01:06:00,1.90616,1.90626,1.90614,1.90625,8000000.0
2007-03-16 01:07:00,1.90623,1.90645,1.90623,1.90643,11000000.0
2007-03-16 01:08:00,1.90646,1.90646,1.90606,1.90625,10000000.0
2007-03-16 01:09:00,1.90649,1.90649,1.90614,1.90629,8000000.0
2007-03-16 01:10:00,1.90626,1.90647,1.90613,1.90647,10000000.0
2007-03-16 01:11:00,1.90651,1.90651,1.90617,1.90632,11000000.0
2007-03-16 01:12:00,1.90639,1.90663,1.90626,1.90663,8000000.0
2007-03-16 01:13:00,1.90677,1.90685,1.90666,1.90681,8000000.0
2007-03-16 01:14:00,1.90679,1.90699,1.90679,1.90682,10000000.0
2007-03-16 01:15:00,1.90653,1.90738,1.90653,1.90738,10000000.0
2007-03-16 01:16:00,1.90648,1.9065,1.90637,1.90648,8000000.0
2007-03-16 01:17:00,1.90684,1.90684,1.90652,1.90652,11000000.0
2007-03-16 01:18:00,1.90681,1.90685,1.9066,1.90674,10000000.0
2007-03-16 01:19:00,1.90738,1.90789,1.90738,1.90781,11000000.0
2007-03-16 01:20:00,1.90808,1.91016,1.90808,1.91016,13000000.0
2007-03-16 01:21:00,1.90986,1.91082,1.90986,1.91082,7000000.0
2007-03-16 01:22:00,1.91029,1.91031,1.90966,1.90966,7000000.0
2007-03-16 01:23:00,1.90944,1.90944,1.90905,1.90941,8000000.0
2007-03-16 01:24:00,1.90931,1.90931,1.90887,1.90887,7000000.0
2007-03-16 01:25:00,1.90863,1.9095,1.90863,1.9095,8000000.0
2007-03-16 01:26:00,1.90929,1.90962,1.90911,1.90962,14000000.0
2007-03-16 01:27:00,1.90975,1.90986,1.90972,1.90972,15000000.0
2007-03-16 01:28:00,1.9098,1.90983,1.90966,1.90973,9000000.0
2007-03-16 01:29:00,1.90942,1.90957,1.9092,1.9092,10000000.0
2007-03-16 01:30:00,1.90898,1.90898,1.90876,1.90879,10000000.0
2007-03-16 01:31:00,1.9089,1.90908,1.90885,1.90908,7000000.0
2007-03-16 01:32:00,1.90961,1.91001,1.90959,1.90992,18000000.0
2007-03-16 01:33:00,1.90997,1.90997,1.90961,1.90962,6000000.0
2007-03-16 01:34:00,1.90924,1.90962,1.90924,1.90962,16000000.0
2007-03-16 01:35:00,1.90992,1.91,1.90963,1.90963,8000000.0
2007-03-16 01:36:00,1.90982,1.90982,1.90914,1.90914,9000000.0
2007-03-16 01:37:00,1.909,1.90933,1.90883,1.90933,5000000.0
2007-03-16 01:38:00,1.90944,1.90952,1.90924,1.90924,12000000.0
2007-03-16 01:39:00,1.90906,1.90906,1.90878,1.9088,12000000.0
2007-03-16 01:40:00,1.90851,1.90851,1.90831,1.90831,7000000.0
2007-03-16 01:41:00,1.90812,1.90844,1.90812,1.90844,11000000.0
2007-03-16 01:42:00,1.90839,1.90896,1.90838,1.90896,7000000.0
2007-03-16 01:43:00,1.90916,1.90916,1.9089,1.90893,8000000.0
2007-03-16 01:44:00,1.90891,1.90899,1.90889,1.90899,7000000.0
2007-03-16 01:45:00,1.90895,1.90895,1.90874,1.9088,7000000.0
2007-03-16 01:46:00,1.90861,1.90861,1.90842,1.90846,7000000.0
2007-03-16 01:47:00,1.90832,1.90847,1.90826,1.90836,14000000.0
2007-03-16 01:48:00,1.90835,1.90835,1.90814,1.90827,7000000.0
2007-03-16 01:49:00,1.90836,1.90841,1.90829,1.90838,8000000.0
2007-03-16 01:50:00,1.9086,1.909,1.9086,1.909,10000000.0
2007-03-16 01:51:00,1.90925,1.90937,1.90925,1.90931,16000000.0
2007-03-16 01:52:00,1.90922,1.90955,1.90922,1.90955,13000000.0
2007-03-16 01:53:00,1.90955,1.90955,1.90945,1.90949,7000000.0
2007-03-16 01:54:00,1.90956,1.90957,1.90947,1.90957,9000000.0
2007-03-16 01:55:00,1.90936,1.90973,1.90936,1.90959,11000000.0
2007-03-16 01:56:00,1.90939,1.90939,1.90883,1.90883,17000000.0
2007-03-16 01:57:00,1.90859,1.90859,1.90821,1.90826,13000000.0
2007-03-16 01:58:00,1.90824,1.90824,1.9079,1.9079,10000000.0
2007-03-16 01:59:00,1.90763,1.90768,1.90743,1.90743,7000000.0
2007-03-16 02:00:00,1.90747,1.90762,1.90743,1.90745,10000000.0
2007-03-16 02:01:00,1.90734,1.90809,1.90734,1.90809,8000000.0
2007-03-16 02:02:00,1.90814,1.90849,1.90783,1.90849,7000000.0
2007-03-16 02:03:00,1.90876,1.90957,1.90737,1.90916,10000000.0
2007-03-16 02:04:00,1.90861,1.90868,1.90854,1.90868,7000000.0
2007-03-16 02:05:00,1.90866,1.90901,1.90863,1.90875,10000000.0
2007-03-16 02:06:00,1.90873,1.90873,1.90835,1.9086,10000000.0
2007-03-16 02:07:00,1.9086,1.90887,1.90846,1.90887,8000000.0
2007-03-16 02:08:00,1.90889,1.90889,1.90826,1.9083,8000000.0
2007-03-16 02:09:00,1.90807,1.9089,1.90807,1.9089,7000000.0
2007-03-16 02:10:00,1.90909,1.90924,1.90901,1.90908,9000000.0
2007-03-16 02:11:00,1.90907,1.91044,1.90907,1.91044,8000000.0
2007-03-16 02:12:00,1.91059,1.91077,1.91059,1.91077,8000000.0
2007-03-16 02:13:00,1.91091,1.91092,1.9106,1.91092,7000000.0
2007-03-16 02:14:00,1.9111,1.91123,1.91064,1.91064,9000000.0
2007-03-16 02:15:00,1.91055,1.91086,1.91055,1.91085,8000000.0
2007-03-16 02:16:00,1.91082,1.91091,1.91079,1.91085,8000000.0
2007-03-16 02:17:00,1.91071,1.91071,1.91053,1.91058,6000000.0
2007-03-16 02:18:00,1.91,1.9102,1.91,1.91,7000000.0
2007-03-16 02:19:00,1.91005,1.91067,1.91005,1.91067,11000000.0
2007-03-16 02:20:00,1.91041,1.9105,1.91041,1.91045,6000000.0
2007-03-16 02:21:00,1.91026,1.91026,1.90996,1.90996,7000000.0
2007-03-16 02:22:00,1.90994,1.90997,1.90977,1.90997,8000000.0
2007-03-16 02:23:00,1.90993,1.90993,1.90943,1.90943,10000000.0
2007-03-16 02:24:00,1.90923,1.90942,1.90919,1.90923,11000000.0
2007-03-16 02:25:00,1.90911,1.90923,1.90895,1.90895,11000000.0
2007-03-16 02:26:00,1.90864,1.9091,1.90864,1.90888,8000000.0
2007-03-16 02:27:00,1.90899,1.90933,1.90897,1.90927,9000000.0
2007-03-16 02:28:00,1.90947,1.90947,1.90926,1.90927,10000000.0
2007-03-16 02:29:00,1.90931,1.90931,1.90894,1.90894,7000000.0
2007-03-16 02:30:00,1.90896,1.90934,1.90896,1.90934,5000000.0
2007-03-16 02:31:00,1.90931,1.90932,1.90905,1.90905,8000000.0
2007-03-16 02:32:00,1.90906,1.9093,1.90906,1.90913,8000000.0
2007-03-16 02:33:00,1.90845,1.9088,1.90769,1.90769,8000000.0
2007-03-16 02:34:00,1.90724,1.90802,1.90724,1.90802,7000000.0
2007-03-16 02:35:00,1.90803,1.90854,1.90803,1.90854,11000000.0
2007-03-16 02:36:00,1.90883,1.90974,1.90883,1.9097,7000000.0
2007-03-16 02:37:00,1.90982,1.90994,1.90973,1.90994,7000000.0
2007-03-16 02:38:00,1.90972,1.90972,1.90958,1.90958,7000000.0
2007-03-16 02:39:00,1.90952,1.90958,1.90945,1.90948,8000000.0
2007-03-16 02:40:00,1.90978,1.9104,1.90978,1.91038,7000000.0
2007-03-16 02:41:00,1.91038,1.91063,1.91029,1.91063,8000000.0
2007-03-16 02:42:00,1.91111,1.91137,1.91111,1.9113,6000000.0
2007-03-16 02:43:00,1.91119,1.91144,1.911,1.91144,9000000.0
2007-03-16 02:44:00,1.9115,1.91159,1.91119,1.91119,7000000.0
2007-03-16 02:45:00,1.91084,1.91085,1.91059,1.91079,8000000.0
2007-03-16 02:46:00,1.91054,1.91059,1.91028,1.91028,8000000.0
2007-03-16 02:47:00,1.9105,1.91063,1.91041,1.9105,9000000.0
2007-03-16 02:48:00,1.91021,1.91032,1.91009,1.91009,8000000.0
2007-03-16 02:49:00,1.91006,1.9102,1.90998,1.9102,11000000.0
2007-03-16 02:50:00,1.91043,1.91077,1.91035,1.91077,7000000.0
2007-03-16 02:51:00,1.91067,1.91094,1.91026,1.91094,8000000.0
2007-03-16 02:52:00,1.91126,1.91152,1.91105,1.91152,6000000.0
2007-03-16 02:53:00,1.9116,1.91196,1.9116,1.91196,8000000.0
2007-03-16 02:54:00,1.91246,1.91266,1.91246,1.91262,8000000.0
2007-03-16 02:55:00,1.91279,1.91286,1.91245,1.91251,8000000.0
2007-03-16 02:56:00,1.91269,1.91276,1.91201,1.91201,7000000.0
2007-03-16 02:57:00,1.91159,1.91229,1.91145,1.91229,8000000.0
2007-03-16 02:58:00,1.91239,1.91239,1.9123,1.9123,6000000.0
2007-03-16 02:59:00,1.91218,1.91218,1.91136,1.91136,9000000.0
2007-03-16 03:00:00,1.91066,1.91104,1.91066,1.91078,6000000.0
2007-03-16 03:01:00,1.91074,1.91106,1.91045,1.91106,8000000.0
2007-03-16 03:02:00,1.91111,1.91111,1.91028,1.91028,11000000.0
2007-03-16 03:03:00,1.91068,1.91069,1.9098,1.9098,7000000.0
2007-03-16 03:04:00,1.90984,1.91046,1.90984,1.91046,7000000.0
2007-03-16 03:05:00,1.91058,1.91058,1.91024,1.91024,8000000.0
2007-03-16 03:06:00,1.91019,1.91047,1.91019,1.91039,8000000.0
2007-03-16 03:07:00,1.91085,1.91133,1.91085,1.91105,8000000.0
2007-03-16 03:08:00,1.91089,1.91089,1.91055,1.91055,5000000.0
2007-03-16 03:09:00,1.90998,1.90998,1.90977,1.90986,8000000.0
2007-03-16 03:10:00,1.91001,1.91001,1.90956,1.90978,7000000.0
2007-03-16 03:11:00,1.91007,1.91019,1.90996,1.91019,10000000.0
2007-03-16 03:12:00,1.91042,1.9107,1.91026,1.91067,7000000.0
2007-03-16 03:13:00,1.9109,1.91142,1.9109,1.91131,11000000.0
2007-03-16 03:14:00,1.91136,1.91136,1.91032,1.91032,11000000.0
2007-03-16 03:15:00,1.91033,1.91043,1.91033,1.91038,7000000.0
2007-03-16 03:16:00,1.91043,1.91055,1.91026,1.91037,7000000.0
2007-03-16 03:17:00,1.91044,1.91053,1.90997,1.91053,11000000.0
2007-03-16 03:18:00,1.91038,1.91049,1.91007,1.91007,10000000.0
2007-03-16 03:19:00,1.90971,1.91005,1.90971,1.91005,6000000.0
2007-03-16 03:20:00,1.90985,1.90985,1.90957,1.90957,7000000.0
2007-03-16 03:21:00,1.90934,1.90966,1.90918,1.90959,7000000.0
2007-03-16 03:22:00,1.90958,1.90966,1.90938,1.90938,7000000.0
2007-03-16 03:23:00,1.90892,1.90905,1.90853,1.90905,7000000.0
2007-03-16 03:24:00,1.90923,1.90939,1.90728,1.90939,8000000.0
2007-03-16 03:25:00,1.90959,1.9096,1.90931,1.90935,8000000.0
2007-03-16 03:26:00,1.90933,1.90974,1.90933,1.9097,11000000.0
2007-03-16 03:27:00,1.90994,1.91107,1.90994,1.91107,8000000.0
2007-03-16 03:28:00,1.91136,1.91166,1.91136,1.91163,10000000.0
2007-03-16 03:29:00,1.91173,1.91195,1.91167,1.91175,11000000.0
2007-03-16 03:30:00,1.91185,1.91192,1.91177,1.91191,7000000.0
2007-03-16 03:31:00,1.91194,1.91209,1.91193,1.91209,9000000.0
2007-03-16 03:32:00,1.91202,1.91202,1.91192,1.91199,6000000.0
2007-03-16 03:33:00,1.9125,1.91254,1.91242,1.91244,7000000.0
2007-03-16 03:34:00,1.91242,1.91245,1.91232,1.91238,8000000.0
2007-03-16 03:35:00,1.91211,1.91227,1.91207,1.91207,10000000.0
2007-03-16 03:36:00,1.91235,1.91276,1.91235,1.91273,5000000.0
2007-03-16 03:37:00,1.91234,1.91241,1.9123,1.91241,9000000.0
2007-03-16 03:38:00,1.91284,1.9129,1.91271,1.91279,7000000.0
2007-03-16 03:39:00,1.91265,1.91274,1.91249,1.91249,8000000.0
2007-03-16 03:40:00,1.91251,1.91253,1.91223,1.91223,11000000.0
2007-03-16 03:41:00,1.91253,1.91253,1.91237,1.91247,10000000.0
2007-03-16 03:42:00,1.91225,1.91236,1.91195,1.91195,10000000.0
2007-03-16 03:43:00,1.91199,1.91208,1.91188,1.91195,8000000.0
2007-03-16 03:44:00,1.91188,1.91227,1.91188,1.91214,9000000.0
2007-03-16 03:45:00,1.9124,1.91242,1.91211,1.91237,8000000.0
2007-03-16 03:46:00,1.91229,1.91229,1.91218,1.91222,7000000.0
2007-03-16 03:47:00,1.91215,1.91215,1.91195,1.91195,7000000.0
2007-03-16 03:48:00,1.91212,1.9122,1.91212,1.9122,2000000.0
2007-03-16 03:49:00,1.91219,1.9126,1.91219,1.9126,8000000.0
2007-03-16 03:50:00,1.91275,1.91278,1.91265,1.91275,8000000.0
2007-03-16 03:51:00,1.91273,1.91273,1.91237,1.91237,9000000.0
2007-03-16 03:52:00,1.9125,1.91255,1.91228,1.91228,8000000.0
2007-03-16 03:53:00,1.91226,1.91274,1.91226,1.91269,10000000.0
2007-03-16 03:54:00,1.91284,1.91293,1.91262,1.91262,7000000.0
2007-03-16 03:55:00,1.91312,1.91319,1.91297,1.91315,7000000.0
2007-03-16 03:56:00,1.91319,1.91319,1.91284,1.91288,7000000.0
2007-03-16 03:57:00,1.91295,1.91367,1.91295,1.91358,8000000.0
2007-03-16 03:58:00,1.91343,1.91369,1.91169,1.91369,7000000.0
2007-03-16 03:59:00,1.91419,1.91419,1.91395,1.91404,7000000.0
2007-03-16 04:00:00,1.91466,1.91489,1.91446,1.91489,9000000.0
2007-03-16 04:01:00,1.91445,1.91445,1.91395,1.91426,7000000.0
2007-03-16 04:02:00,1.91428,1.91477,1.91428,1.91477,8000000.0
2007-03-16 04:03:00,1.91479,1.91506,1.91478,1.91478,8000000.0
2007-03-16 04:04:00,1.91464,1.9148,1.91461,1.91461,8000000.0
2007-03-16 04:05:00,1.91485,1.9151,1.91485,1.91508,8000000.0
2007-03-16 04:06:00,1.91486,1.91486,1.91417,1.91417,9000000.0
2007-03-16 04:07:00,1.91419,1.91441,1.91413,1.91441,11000000.0
2007-03-16 04:08:00,1.91461,1.91469,1.91461,1.91469,2000000.0
2007-03-16 04:09:00,1.91467,1.91467,1.91416,1.91417,7000000.0
2007-03-16 04:10:00,1.9139,1.91427,1.9139,1.91427,8000000.0
2007-03-16 04:11:00,1.9142,1.91432,1.91397,1.91398,7000000.0
2007-03-16 04:12:00,1.91388,1.91411,1.91388,1.91404,7000000.0
2007-03-16 04:13:00,1.91421,1.91431,1.91391,1.91391,8000000.0
2007-03-16 04:14:00,1.91412,1.91445,1.91412,1.91427,7000000.0
2007-03-16 04:15:00,1.91454,1.9149,1.91454,1.91456,7000000.0
2007-03-16 04:16:00,1.91451,1.91468,1.91451,1.91468,4000000.0
2007-03-16 04:17:00,1.91474,1.91474,1.91447,1.91467,7000000.0
2007-03-16 04:18:00,1.9147,1.91508,1.9147,1.91485,8000000.0
2007-03-16 04:19:00,1.91438,1.91438,1.91396,1.91433,8000000.0
2007-03-16 04:20:00,1.91473,1.9149,1.91465,1.9149,10000000.0
2007-03-16 04:21:00,1.91385,1.9139,1.91372,1.91372,8000000.0
2007-03-16 04:22:00,1.91453,1.9149,1.91444,1.9149,9000000.0
2007-03-16 04:23:00,1.91495,1.91499,1.91478,1.91489,7000000.0
2007-03-16 04:24:00,1.91481,1.91481,1.91439,1.91439,9000000.0
2007-03-16 04:25:00,1.91464,1.91464,1.91395,1.91395,7000000.0
2007-03-16 04:26:00,1.91411,1.91449,1.91411,1.91449,7000000.0
2007-03-16 04:27:00,1.91487,1.91497,1.91485,1.91492,8000000.0
2007-03-16 04:28:00,1.91466,1.91546,1.91466,1.91546,7000000.0
2007-03-16 04:29:00,1.91543,1.91592,1.91526,1.91592,8000000.0
2007-03-16 04:30:00,1.9161,1.91626,1.91601,1.91607,9000000.0
2007-03-16 04:31:00,1.91601,1.9162,1.91585,1.91611,10000000.0
2007-03-16 04:32:00,1.91663,1.91691,1.91649,1.91654,9000000.0
2007-03-16 04:33:00,1.91571,1.91573,1.91553,1.91553,8000000.0
2007-03-16 04:34:00,1.91557,1.91802,1.91557,1.91802,7000000.0
2007-03-16 04:35:00,1.91736,1.91736,1.91715,1.91725,7000000.0
2007-03-16 04:36:00,1.91702,1.91735,1.91701,1.91735,6000000.0
2007-03-16 04:37:00,1.91736,1.91736,1.91692,1.91692,11000000.0
2007-03-16 04:38:00,1.91685,1.91691,1.91664,1.91687,9000000.0
2007-03-16 04:39:00,1.91658,1.91667,1.91634,1.91634,9000000.0
2007-03-16 04:40:00,1.91614,1.91625,1.91603,1.91603,9000000.0
2007-03-16 04:41:00,1.91604,1.91606,1.91595,1.91603,8000000.0
2007-03-16 04:42:00,1.91593,1.91593,1.91577,1.91585,7000000.0
2007-03-16 04:43:00,1.91584,1.916,1.91561,1.91561,11000000.0
2007-03-16 04:44:00,1.91581,1.91585,1.91567,1.91577,9000000.0
2007-03-16 04:45:00,1.91581,1.91584,1.91542,1.91557,8000000.0
2007-03-16 04:46:00,1.91541,1.91541,1.91516,1.91533,6000000.0
2007-03-16 04:47:00,1.91536,1.91536,1.91533,1.91533,2000000.0
2007-03-16 04:48:00,1.91524,1.91524,1.91398,1.91398,7000000.0
2007-03-16 04:49:00,1.91395,1.91395,1.91358,1.91393,11000000.0
2007-03-16 04:50:00,1.91415,1.91424,1.91407,1.91419,10000000.0
2007-03-16 04:51:00,1.91418,1.91418,1.91391,1.91391,7000000.0
2007-03-16 04:52:00,1.91396,1.91417,1.91378,1.91378,10000000.0
2007-03-16 04:53:00,1.91361,1.91427,1.91361,1.91391,9000000.0
2007-03-16 04:54:00,1.91431,1.91447,1.91426,1.91426,7000000.0
2007-03-16 04:55:00,1.91422,1.91427,1.91415,1.91425,8000000.0
2007-03-16 04:56:00,1.91419,1.91429,1.91395,1.91395,7000000.0
2007-03-16 04:57:00,1.91392,1.91414,1.91388,1.91397,8000000.0
2007-03-16 04:58:00,1.91399,1.91414,1.9138,1.91414,8000000.0
2007-03-16 04:59:00,1.91417,1.91417,1.91389,1.91405,8000000.0
2007-03-16 05:00:00,1.91399,1.91421,1.91399,1.91412,7000000.0
2007-03-16 05:01:00,1.91429,1.91429,1.91413,1.91422,7000000.0
2007-03-16 05:02:00,1.91428,1.91431,1.91409,1.91428,7000000.0
2007-03-16 05:03:00,1.91426,1.91426,1.91414,1.91424,7000000.0
2007-03-16 05:04:00,1.914,1.91426,1.914,1.91421,7000000.0
2007-03-16 05:05:00,1.9137,1.91386,1.9137,1.91386,8000000.0
2007-03-16 05:06:00,1.91367,1.91375,1.91363,1.91363,8000000.0
2007-03-16 05:07:00,1.91372,1.91385,1.91362,1.91372,8000000.0
2007-03-16 05:08:00,1.91397,1.91397,1.91367,1.91367,10000000.0
2007-03-16 05:09:00,1.91409,1.91409,1.91391,1.91402,7000000.0
2007-03-16 05:10:00,1.9141,1.91415,1.91401,1.91402,7000000.0
2007-03-16 05:11:00,1.91401,1.91409,1.9138,1.91393,8000000.0
2007-03-16 05:12:00,1.91393,1.91402,1.9139,1.91395,11000000.0
2007-03-16 05:13:00,1.91374,1.91374,1.91361,1.91361,8000000.0
2007-03-16 05:14:00,1.91372,1.9138,1.9135,1.9138,11000000.0
2007-03-16 05:15:00,1.91375,1.91375,1.91333,1.91344,11000000.0
2007-03-16 05:16:00,1.91286,1.91377,1.91286,1.91377,9000000.0
2007-03-16 05:17:00,1.91362,1.91366,1.91344,1.91366,8000000.0
2007-03-16 05:18:00,1.91384,1.91384,1.91363,1.91374,8000000.0
2007-03-16 05:19:00,1.91371,1.91371,1.9135,1.91357,7000000.0
2007-03-16 05:20:00,1.91368,1.91396,1.91368,1.91391,10000000.0
2007-03-16 05:21:00,1.91365,1.9139,1.91365,1.91372,8000000.0
2007-03-16 05:22:00,1.9137,1.91398,1.9137,1.91398,7000000.0
2007-03-16 05:23:00,1.91437,1.91437,1.91396,1.91427,10000000.0
2007-03-16 05:24:00,1.91439,1.91468,1.91436,1.91459,7000000.0
2007-03-16 05:25:00,1.9147,1.91496,1.9147,1.91493,7000000.0
2007-03-16 05:26:00,1.91478,1.91493,1.91473,1.91493,7000000.0
2007-03-16 05:27:00,1.91474,1.91474,1.91435,1.91461,8000000.0
2007-03-16 05:28:00,1.91474,1.91489,1.91469,1.91481,9000000.0
2007-03-16 05:29:00,1.91485,1.91485,1.91456,1.91479,7000000.0
2007-03-16 05:30:00,1.91494,1.91494,1.9147,1.9147,7000000.0
2007-03-16 05:31:00,1.91493,1.91534,1.91465,1.91534,8000000.0
2007-03-16 05:32:00,1.91535,1.91535,1.91488,1.91495,8000000.0
2007-03-16 05:33:00,1.91478,1.91478,1.91418,1.91418,9000000.0
2007-03-16 05:34:00,1.91419,1.91422,1.9141,1.91422,5000000.0
2007-03-16 05:35:00,1.91423,1.91426,1.91394,1.91394,7000000.0
2007-03-16 05:36:00,1.91414,1.91438,1.91414,1.91426,11000000.0
2007-03-16 05:37:00,1.91429,1.91431,1.91421,1.91425,7000000.0
2007-03-16 05:38:00,1.91423,1.9143,1.91416,1.91424,11000000.0
2007-03-16 05:39:00,1.91428,1.91428,1.91412,1.91417,7000000.0
2007-03-16 05:40:00,1.91409,1.91419,1.91387,1.91391,8000000.0
2007-03-16 05:41:00,1.91399,1.91426,1.91399,1.91409,8000000.0
2007-03-16 05:42:00,1.91367,1.91367,1.91315,1.91328,7000000.0
2007-03-16 05:43:00,1.91344,1.91361,1.91331,1.9136,9000000.0
2007-03-16 05:44:00,1.91355,1.91357,1.91331,1.91357,8000000.0
2007-03-16 05:45:00,1.91354,1.91391,1.91354,1.91391,11000000.0
2007-03-16 05:46:00,1.91378,1.9138,1.91365,1.91365,5000000.0
2007-03-16 05:47:00,1.91364,1.91383,1.91364,1.91381,8000000.0
2007-03-16 05:48:00,1.91368,1.91371,1.91314,1.91314,7000000.0
2007-03-16 05:49:00,1.91269,1.91292,1.91269,1.91279,8000000.0
2007-03-16 05:50:00,1.91257,1.91257,1.91195,1.91205,9000000.0
2007-03-16 05:51:00,1.91196,1.91219,1.91196,1.91219,8000000.0
2007-03-16 05:52:00,1.91207,1.9122,1.91207,1.91218,8000000.0
2007-03-16 05:53:00,1.91213,1.91217,1.91118,1.91118,7000000.0
2007-03-16 05:54:00,1.9108,1.91112,1.9108,1.91107,10000000.0
2007-03-16 05:55:00,1.91111,1.91111,1.91084,1.91103,8000000.0
2007-03-16 05:56:00,1.91079,1.91079,1.91062,1.91075,5000000.0
2007-03-16 05:57:00,1.91045,1.91081,1.91045,1.91079,8000000.0
2007-03-16 05:58:00,1.91065,1.91077,1.91036,1.91038,9000000.0
2007-03-16 05:59:00,1.91033,1.91062,1.91033,1.91039,10000000.0
2007-03-16 06:00:00,1.91065,1.91106,1.91065,1.91083,8000000.0
2007-03-16 06:01:00,1.91057,1.91104,1.91057,1.91096,7000000.0
2007-03-16 06:02:00,1.91134,1.91135,1.91098,1.91098,7000000.0
2007-03-16 06:03:00,1.91113,1.91124,1.91102,1.91108,8000000.0
2007-03-16 06:04:00,1.91124,1.91136,1.9112,1.91131,7000000.0
2007-03-16 06:05:00,1.9113,1.9113,1.91084,1.91084,7000000.0
2007-03-16 06:06:00,1.91052,1.91054,1.91011,1.91054,5000000.0
2007-03-16 06:07:00,1.91054,1.91054,1.91024,1.91035,7000000.0
2007-03-16 06:08:00,1.91001,1.91001,1.90944,1.90993,6000000.0
2007-03-16 06:09:00,1.91003,1.91003,1.9096,1.90962,8000000.0
2007-03-16 06:10:00,1.90959,1.90966,1.90951,1.90962,8000000.0
2007-03-16 06:11:00,1.90972,1.90972,1.90959,1.90964,8000000.0
2007-03-16 06:12:00,1.90961,1.90961,1.90924,1.90939,8000000.0
2007-03-16 06:13:00,1.90971,1.90972,1.90956,1.90956,8000000.0
2007-03-16 06:14:00,1.90933,1.90961,1.90933,1.90952,7000000.0
2007-03-16 06:15:00,1.90961,1.90967,1.90952,1.90956,8000000.0
2007-03-16 06:16:00,1.90967,1.90971,1.90937,1.90937,8000000.0
2007-03-16 06:17:00,1.90932,1.9097,1.90932,1.90938,7000000.0
2007-03-16 06:18:00,1.90949,1.90954,1.90926,1.90938,9000000.0
2007-03-16 06:19:00,1.90932,1.90944,1.90922,1.90941,7000000.0
2007-03-16 06:20:00,1.90959,1.90963,1.90934,1.90963,11000000.0
2007-03-16 06:21:00,1.90985,1.90985,1.90963,1.9097,8000000.0
2007-03-16 06:22:00,1.90965,1.90966,1.90943,1.90966,8000000.0
2007-03-16 06:23:00,1.90975,1.90989,1.90964,1.90983,8000000.0
2007-03-16 06:24:00,1.91,1.91028,1.90997,1.91001,11000000.0
2007-03-16 06:25:00,1.9102,1.91046,1.90997,1.90997,11000000.0
2007-03-16 06:26:00,1.90982,1.90988,1.90963,1.90972,11000000.0
2007-03-16 06:27:00,1.9095,1.90976,1.9095,1.90975,7000000.0
2007-03-16 06:28:00,1.90983,1.90983,1.90969,1.90978,8000000.0
2007-03-16 06:29:00,1.91031,1.91031,1.9101,1.91022,8000000.0
2007-03-16 06:30:00,1.91065,1.9109,1.91065,1.9109,8000000.0
2007-03-16 06:31:00,1.91089,1.91089,1.91058,1.91071,7000000.0
2007-03-16 06:32:00,1.91076,1.91112,1.91076,1.91094,6000000.0
2007-03-16 06:33:00,1.91099,1.9112,1.91099,1.9112,7000000.0
2007-03-16 06:34:00,1.911,1.911,1.91069,1.91075,7000000.0
2007-03-16 06:35:00,1.91087,1.91091,1.91055,1.91055,11000000.0
2007-03-16 06:36:00,1.91082,1.91097,1.91074,1.91075,8000000.0
2007-03-16 06:37:00,1.91085,1.91105,1.91076,1.91105,10000000.0
2007-03-16 06:38:00,1.91112,1.91118,1.91093,1.911,8000000.0
2007-03-16 06:39:00,1.9113,1.91137,1.91121,1.91128,11000000.0
2007-03-16 06:40:00,1.91139,1.91139,1.91117,1.91117,7000000.0
2007-03-16 06:41:00,1.91126,1.91126,1.91086,1.91086,7000000.0
2007-03-16 06:42:00,1.91103,1.91122,1.91103,1.91113,5000000.0
2007-03-16 06:43:00,1.91098,1.91121,1.91098,1.9112,7000000.0
2007-03-16 06:44:00,1.91121,1.91128,1.9111,1.91112,8000000.0
2007-03-16 06:45:00,1.91107,1.91107,1.91086,1.91091,8000000.0
2007-03-16 06:46:00,1.91086,1.91102,1.91069,1.91102,10000000.0
2007-03-16 06:47:00,1.91115,1.91154,1.91115,1.91129,8000000.0
2007-03-16 06:48:00,1.91056,1.91118,1.91043,1.91118,7000000.0
2007-03-16 06:49:00,1.91131,1.91157,1.91131,1.91157,8000000.0
2007-03-16 06:50:00,1.91155,1.91155,1.91136,1.91148,5000000.0
2007-03-16 06:51:00,1.91156,1.91179,1.91152,1.91174,10000000.0
2007-03-16 06:52:00,1.91181,1.91191,1.91172,1.91191,8000000.0
2007-03-16 06:53:00,1.91182,1.91182,1.91155,1.91173,8000000.0
2007-03-16 06:54:00,1.91179,1.91195,1.91164,1.91164,7000000.0
2007-03-16 06:55:00,1.91186,1.91193,1.91153,1.91185,7000000.0
2007-03-16 06:56:00,1.91167,1.91174,1.91167,1.91171,3000000.0
2007-03-16 06:57:00,1.91155,1.91155,1.91113,1.91113,7000000.0
2007-03-16 06:58:00,1.911,1.911,1.91076,1.91091,7000000.0
2007-03-16 06:59:00,1.91087,1.91087,1.91046,1.91056,7000000.0
2007-03-16 07:00:00,1.91051,1.91067,1.91051,1.91064,7000000.0
2007-03-16 07:01:00,1.91036,1.91104,1.91036,1.91104,7000000.0
2007-03-16 07:02:00,1.91094,1.91119,1.91094,1.91119,7000000.0
2007-03-16 07:03:00,1.91111,1.91117,1.91079,1.9109,7000000.0
2007-03-16 07:04:00,1.91088,1.91088,1.91044,1.91044,8000000.0
2007-03-16 07:05:00,1.91031,1.91031,1.90997,1.9102,11000000.0
2007-03-16 07:06:00,1.90991,1.91029,1.90991,1.91014,11000000.0
2007-03-16 07:07:00,1.91018,1.91074,1.91018,1.91064,11000000.0
2007-03-16 07:08:00,1.91081,1.91089,1.91071,1.91081,9000000.0
2007-03-16 07:09:00,1.9099,1.9099,1.90975,1.9099,8000000.0
2007-03-16 07:10:00,1.91063,1.91063,1.90997,1.90997,7000000.0
2007-03-16 07:11:00,1.91096,1.91098,1.91074,1.91088,10000000.0
2007-03-16 07:12:00,1.91094,1.91098,1.91079,1.91083,7000000.0
2007-03-16 07:13:00,1.91086,1.91116,1.91086,1.91116,8000000.0
2007-03-16 07:14:00,1.91111,1.91121,1.91101,1.91121,7000000.0
2007-03-16 07:15:00,1.91098,1.91098,1.9107,1.91076,10000000.0
2007-03-16 07:16:00,1.91074,1.91074,1.91048,1.91051,8000000.0
2007-03-16 07:17:00,1.91025,1.91075,1.91025,1.9105,11000000.0
2007-03-16 07:18:00,1.91047,1.91055,1.91036,1.91051,8000000.0
2007-03-16 07:19:00,1.91047,1.91047,1.91026,1.91038,8000000.0
2007-03-16 07:20:00,1.91063,1.9108,1.91039,1.91077,9000000.0
2007-03-16 07:21:00,1.91075,1.91075,1.91009,1.91009,10000000.0
2007-03-16 07:22:00,1.90973,1.90993,1.90954,1.90993,11000000.0
2007-03-16 07:23:00,1.90995,1.91059,1.90987,1.91059,7000000.0
2007-03-16 07:24:00,1.9106,1.91073,1.91022,1.91022,9000000.0
2007-03-16 07:25:00,1.9109,1.91108,1.91086,1.91106,8000000.0
2007-03-16 07:26:00,1.91096,1.91179,1.91096,1.91179,7000000.0
2007-03-16 07:27:00,1.9125,1.91279,1.91242,1.91279,7000000.0
2007-03-16 07:28:00,1.91264,1.91271,1.91238,1.91253,7000000.0
2007-03-16 07:29:00,1.91202,1.91205,1.91158,1.91158,8000000.0
2007-03-16 07:30:00,1.91134,1.9115,1.91134,1.91136,8000000.0
2007-03-16 07:31:00,1.91142,1.91152,1.91133,1.91152,7000000.0
2007-03-16 07:32:00,1.91161,1.9117,1.9115,1.9116,9000000.0
2007-03-16 07:33:00,1.91152,1.91173,1.91152,1.91153,8000000.0
2007-03-16 07:34:00,1.91155,1.9117,1.91146,1.91146,11000000.0
2007-03-16 07:35:00,1.91154,1.91154,1.9114,1.9114,8000000.0
2007-03-16 07:36:00,1.91142,1.91146,1.91112,1.91112,7000000.0
2007-03-16 07:37:00,1.91071,1.91073,1.91064,1.91064,7000000.0
2007-03-16 07:38:00,1.91055,1.91085,1.9104,1.91085,11000000.0
2007-03-16 07:39:00,1.911,1.91119,1.91098,1.91119,7000000.0
2007-03-16 07:40:00,1.91111,1.91111,1.91061,1.91061,8000000.0
2007-03-16 07:41:00,1.91102,1.91142,1.91102,1.91118,9000000.0
2007-03-16 07:42:00,1.91093,1.91103,1.90987,1.91055,11000000.0
2007-03-16 07:43:00,1.911,1.91106,1.91095,1.91104,7000000.0
2007-03-16 07:44:00,1.91117,1.91117,1.91098,1.91107,7000000.0
2007-03-16 07:45:00,1.91129,1.91129,1.91118,1.91126,7000000.0
2007-03-16 07:46:00,1.91136,1.91136,1.91113,1.91132,7000000.0
2007-03-16 07:47:00,1.91132,1.91132,1.91113,1.91124,7000000.0
2007-03-16 07:48:00,1.91107,1.91138,1.91105,1.91132,8000000.0
2007-03-16 07:49:00,1.9112,1.91177,1.9112,1.91177,8000000.0
2007-03-16 07:50:00,1.91199,1.91211,1.91191,1.91193,7000000.0
2007-03-16 07:51:00,1.91206,1.91206,1.91153,1.91203,8000000.0
2007-03-16 07:52:00,1.91162,1.91197,1.91161,1.91197,10000000.0
2007-03-16 07:53:00,1.91183,1.91202,1.91178,1.91187,11000000.0
2007-03-16 07:54:00,1.91193,1.91193,1.91163,1.91182,9000000.0
2007-03-16 07:55:00,1.91201,1.91216,1.91201,1.91201,9000000.0
2007-03-16 07:56:00,1.91198,1.91207,1.91185,1.91185,9000000.0
2007-03-16 07:57:00,1.91193,1.91211,1.91193,1.91197,7000000.0
2007-03-16 07:58:00,1.91202,1.91202,1.91186,1.9119,7000000.0
2007-03-16 07:59:00,1.91174,1.91188,1.91153,1.91183,7000000.0
2007-03-16 08:00:00,1.91163,1.91173,1.91155,1.91155,8000000.0
2007-03-16 08:01:00,1.91171,1.91182,1.91153,1.91182,10000000.0
2007-03-16 08:02:00,1.91149,1.91149,1.91101,1.91109,7000000.0
2007-03-16 08:03:00,1.91094,1.91112,1.91061,1.91074,8000000.0
2007-03-16 08:04:00,1.9109,1.91114,1.91055,1.91068,8000000.0
2007-03-16 08:05:00,1.91074,1.91078,1.91053,1.91053,8000000.0
2007-03-16 08:06:00,1.91051,1.91076,1.91051,1.91068,6000000.0
2007-03-16 08:07:00,1.9108,1.9108,1.9106,1.91066,7000000.0
2007-03-16 08:08:00,1.9106,1.9106,1.91034,1.91054,7000000.0
2007-03-16 08:09:00,1.91056,1.91069,1.91053,1.91069,7000000.0
2007-03-16 08:10:00,1.91086,1.91086,1.91067,1.91072,7000000.0
2007-03-16 08:11:00,1.91051,1.91051,1.91008,1.91025,8000000.0
2007-03-16 08:12:00,1.91055,1.91055,1.90955,1.91021,9000000.0
2007-03-16 08:13:00,1.9103,1.91069,1.9103,1.91069,7000000.0
2007-03-16 08:14:00,1.91039,1.91064,1.91037,1.91059,9000000.0
2007-03-16 08:15:00,1.91062,1.91062,1.91046,1.91047,8000000.0
2007-03-16 08:16:00,1.91036,1.91036,1.91017,1.91028,11000000.0
2007-03-16 08:17:00,1.91019,1.91023,1.91005,1.91005,7000000.0
2007-03-16 08:18:00,1.91001,1.91014,1.90987,1.91003,9000000.0
2007-03-16 08:19:00,1.90979,1.91023,1.90979,1.91012,7000000.0
2007-03-16 08:20:00,1.90995,1.91018,1.90995,1.91017,8000000.0
2007-03-16 08:21:00,1.91026,1.91032,1.91018,1.91018,8000000.0
2007-03-16 08:22:00,1.91018,1.91018,1.90991,1.90991,8000000.0
2007-03-16 08:23:00,1.90994,1.91011,1.90981,1.91009,7000000.0
2007-03-16 08:24:00,1.91007,1.91007,1.90975,1.90981,7000000.0
2007-03-16 08:25:00,1.90965,1.90972,1.90962,1.90962,8000000.0
2007-03-16 08:26:00,1.90976,1.90976,1.90947,1.90947,7000000.0
2007-03-16 08:27:00,1.90948,1.90982,1.90931,1.90982,10000000.0
2007-03-16 08:28:00,1.9096,1.90983,1.9096,1.90976,7000000.0
2007-03-16 08:29:00,1.90966,1.90966,1.90893,1.90893,10000000.0
2007-03-16 08:30:00,1.90891,1.90903,1.9089,1.90895,7000000.0
2007-03-16 08:31:00,1.90937,1.90944,1.90927,1.90943,10000000.0
2007-03-16 08:32:00,1.90943,1.90961,1.90936,1.90961,8000000.0
2007-03-16 08:33:00,1.90959,1.90959,1.90949,1.90949,7000000.0
2007-03-16 08:34:00,1.90914,1.90968,1.90914,1.90963,9000000.0
2007-03-16 08:35:00,1.90935,1.90936,1.90909,1.90935,9000000.0
2007-03-16 08:36:00,1.90949,1.90949,1.90924,1.90935,8000000.0
2007-03-16 08:37:00,1.90941,1.90952,1.90925,1.90936,9000000.0
2007-03-16 08:38:00,1.90932,1.90972,1.90932,1.90972,10000000.0
2007-03-16 08:39:00,1.90966,1.90981,1.90941,1.90941,11000000.0
2007-03-16 08:40:00,1.90968,1.90976,1.90956,1.90959,8000000.0
2007-03-16 08:41:00,1.90957,1.90973,1.90938,1.90942,11000000.0
2007-03-16 08:42:00,1.90953,1.90955,1.90934,1.90955,10000000.0
2007-03-16 08:43:00,1.90947,1.9096,1.90945,1.9096,8000000.0
2007-03-16 08:44:00,1.9098,1.90987,1.90955,1.90955,10000000.0
2007-03-16 08:45:00,1.90938,1.90952,1.90931,1.90935,8000000.0
2007-03-16 08:46:00,1.90919,1.90926,1.9076,1.9088,8000000.0
2007-03-16 08:47:00,1.90904,1.9091,1.90893,1.9091,7000000.0
2007-03-16 08:48:00,1.90928,1.90952,1.90928,1.90949,8000000.0
2007-03-16 08:49:00,1.90953,1.90953,1.90927,1.90927,11000000.0
2007-03-16 08:50:00,1.90911,1.90919,1.90887,1.90892,7000000.0
2007-03-16 08:51:00,1.90925,1.90964,1.90925,1.90956,8000000.0
2007-03-16 08:52:00,1.90952,1.90961,1.90942,1.90942,9000000.0
2007-03-16 08:53:00,1.90893,1.90893,1.90797,1.90827,8000000.0
2007-03-16 08:54:00,1.90829,1.90829,1.90799,1.9081,8000000.0
2007-03-16 08:55:00,1.90851,1.90885,1.90851,1.90861,8000000.0
2007-03-16 08:56:00,1.90844,1.90865,1.90841,1.90841,7000000.0
2007-03-16 08:57:00,1.90843,1.90942,1.90843,1.90942,8000000.0
2007-03-16 08:58:00,1.90954,1.90954,1.90931,1.90944,7000000.0
2007-03-16 08:59:00,1.90878,1.90878,1.90683,1.90683,7000000.0
2007-03-16 09:00:00,1.90659,1.90661,1.90645,1.90653,8000000.0
2007-03-16 09:01:00,1.90672,1.90691,1.90654,1.90671,9000000.0
2007-03-16 09:02:00,1.90682,1.90682,1.90632,1.90632,10000000.0
2007-03-16 09:03:00,1.9062,1.90622,1.90582,1.90582,7000000.0
2007-03-16 09:04:00,1.90609,1.907,1.90609,1.907,7000000.0
2007-03-16 09:05:00,1.90712,1.90724,1.9065,1.9065,7000000.0
2007-03-16 09:06:00,1.90679,1.90741,1.90679,1.90741,11000000.0
2007-03-16 09:07:00,1.90734,1.90735,1.90718,1.90732,8000000.0
2007-03-16 09:08:00,1.90743,1.90755,1.90731,1.90755,7000000.0
2007-03-16 09:09:00,1.9079,1.90839,1.9079,1.90839,11000000.0
2007-03-16 09:10:00,1.9083,1.90863,1.9083,1.9083,7000000.0
2007-03-16 09:11:00,1.90816,1.90891,1.90789,1.90891,9000000.0
2007-03-16 09:12:00,1.90891,1.90948,1.90891,1.90948,8000000.0
2007-03-16 09:13:00,1.90924,1.90924,1.90873,1.90873,9000000.0
2007-03-16 09:14:00,1.90864,1.90891,1.90848,1.90891,11000000.0
2007-03-16 09:15:00,1.90886,1.90886,1.90848,1.90848,7000000.0
2007-03-16 09:16:00,1.90859,1.90859,1.90831,1.90856,8000000.0
2007-03-16 09:17:00,1.90869,1.90885,1.90854,1.90883,11000000.0
2007-03-16 09:18:00,1.90898,1.90898,1.90857,1.90874,8000000.0
2007-03-16 09:19:00,1.90889,1.90936,1.90885,1.90936,7000000.0
2007-03-16 09:20:00,1.90928,1.90928,1.90886,1.90889,7000000.0
2007-03-16 09:21:00,1.909,1.90934,1.909,1.90915,8000000.0
2007-03-16 09:22:00,1.90903,1.90942,1.90903,1.90942,8000000.0
2007-03-16 09:23:00,1.90953,1.90968,1.90927,1.9093,7000000.0
2007-03-16 09:24:00,1.90939,1.90985,1.90939,1.90985,8000000.0
2007-03-16 09:25:00,1.90972,1.91005,1.90964,1.91005,7000000.0
2007-03-16 09:26:00,1.91003,1.91003,1.90967,1.90992,11000000.0
2007-03-16 09:27:00,1.91032,1.91038,1.9103,1.91036,11000000.0
2007-03-16 09:28:00,1.91035,1.91046,1.91028,1.91032,9000000.0
2007-03-16 09:29:00,1.9106,1.91067,1.91037,1.91055,8000000.0
2007-03-16 09:30:00,1.9106,1.9106,1.9102,1.91028,7000000.0
2007-03-16 09:31:00,1.90974,1.91018,1.90974,1.91018,7000000.0
2007-03-16 09:32:00,1.91024,1.9103,1.9097,1.9097,7000000.0
2007-03-16 09:33:00,1.90976,1.91007,1.90962,1.91007,8000000.0
2007-03-16 09:34:00,1.90985,1.90985,1.90956,1.90964,7000000.0
2007-03-16 09:35:00,1.91007,1.91044,1.90987,1.91044,10000000.0
2007-03-16 09:36:00,1.91039,1.91072,1.91039,1.91065,8000000.0
2007-03-16 09:37:00,1.91076,1.91094,1.91074,1.91092,11000000.0
2007-03-16 09:38:00,1.91091,1.91091,1.90892,1.9104,11000000.0
2007-03-16 09:39:00,1.91039,1.91041,1.91023,1.91041,7000000.0
2007-03-16 09:40:00,1.91092,1.91203,1.91092,1.91201,9000000.0
2007-03-16 09:41:00,1.91207,1.91207,1.91173,1.91192,8000000.0
2007-03-16 09:42:00,1.91187,1.91241,1.91187,1.91238,10000000.0
2007-03-16 09:43:00,1.9121,1.91234,1.912,1.912,11000000.0
2007-03-16 09:44:00,1.91185,1.91205,1.91181,1.91184,8000000.0
2007-03-16 09:45:00,1.91184,1.91191,1.91159,1.91159,7000000.0
2007-03-16 09:46:00,1.91151,1.91213,1.91151,1.91195,11000000.0
2007-03-16 09:47:00,1.91195,1.91211,1.91182,1.91182,9000000.0
2007-03-16 09:48:00,1.91167,1.91218,1.91167,1.91218,7000000.0
2007-03-16 09:49:00,1.91223,1.9126,1.91223,1.9126,11000000.0
2007-03-16 09:50:00,1.91263,1.91285,1.9126,1.91285,8000000.0
2007-03-16 09:51:00,1.91288,1.91322,1.9128,1.91322,8000000.0
2007-03-16 09:52:00,1.91311,1.91311,1.91285,1.91296,8000000.0
2007-03-16 09:53:00,1.91286,1.91311,1.91278,1.91278,10000000.0
2007-03-16 09:54:00,1.91297,1.91297,1.9129,1.91294,6000000.0
2007-03-16 09:55:00,1.91299,1.91299,1.91248,1.91248,8000000.0
2007-03-16 09:56:00,1.91243,1.9125,1.91212,1.91212,10000000.0
2007-03-16 09:57:00,1.91165,1.91169,1.91104,1.91104,8000000.0
2007-03-16 09:58:00,1.91055,1.91055,1.91013,1.91013,8000000.0
2007-03-16 09:59:00,1.91015,1.91037,1.91001,1.91001,10000000.0
2007-03-16 10:00:00,1.91016,1.91049,1.91016,1.91041,10000000.0
2007-03-16 10:01:00,1.91065,1.91065,1.91025,1.91025,10000000.0
2007-03-16 10:02:00,1.91002,1.91002,1.90969,1.90993,10000000.0
2007-03-16 10:03:00,1.90995,1.91014,1.90995,1.91014,7000000.0
2007-03-16 10:04:00,1.91017,1.91022,1.91011,1.91011,7000000.0
2007-03-16 10:05:00,1.91015,1.91015,1.90993,1.90996,11000000.0
2007-03-16 10:06:00,1.90999,1.91004,1.90996,1.90996,7000000.0
2007-03-16 10:07:00,1.91011,1.91024,1.91007,1.91017,7000000.0
2007-03-16 10:08:00,1.90982,1.90986,1.90955,1.90976,7000000.0
2007-03-16 10:09:00,1.91001,1.91001,1.90957,1.90957,7000000.0
2007-03-16 10:10:00,1.90946,1.90968,1.90946,1.90968,7000000.0
2007-03-16 10:11:00,1.90997,1.91056,1.90974,1.91056,7000000.0
2007-03-16 10:12:00,1.91062,1.91071,1.91033,1.91067,8000000.0
2007-03-16 10:13:00,1.91059,1.91059,1.91018,1.91019,8000000.0
2007-03-16 10:14:00,1.91029,1.91038,1.91023,1.91023,7000000.0
2007-03-16 10:15:00,1.9101,1.9102,1.90935,1.90935,10000000.0
2007-03-16 10:16:00,1.90935,1.90983,1.90935,1.90983,7000000.0
2007-03-16 10:17:00,1.91013,1.91052,1.91013,1.91052,11000000.0
2007-03-16 10:18:00,1.91065,1.91065,1.91011,1.91011,8000000.0
2007-03-16 10:19:00,1.91015,1.9111,1.91015,1.91099,9000000.0
2007-03-16 10:20:00,1.91131,1.91162,1.91131,1.91143,7000000.0
2007-03-16 10:21:00,1.91168,1.9117,1.91155,1.91155,8000000.0
2007-03-16 10:22:00,1.9115,1.91181,1.9115,1.9118,7000000.0
2007-03-16 10:23:00,1.91142,1.91206,1.91142,1.91206,7000000.0
2007-03-16 10:24:00,1.91199,1.91256,1.91199,1.91256,7000000.0
2007-03-16 10:25:00,1.91234,1.91234,1.91174,1.91174,9000000.0
2007-03-16 10:26:00,1.91157,1.91157,1.91116,1.91116,11000000.0
2007-03-16 10:27:00,1.91125,1.91125,1.91095,1.91117,8000000.0
2007-03-16 10:28:00,1.91103,1.91113,1.91081,1.91113,9000000.0
2007-03-16 10:29:00,1.91089,1.91115,1.91082,1.91096,8000000.0
2007-03-16 10:30:00,1.91098,1.91122,1.91098,1.91113,8000000.0
2007-03-16 10:31:00,1.91116,1.91127,1.91094,1.91102,7000000.0
2007-03-16 10:32:00,1.91105,1.9115,1.91099,1.9115,9000000.0
2007-03-16 10:33:00,1.91155,1.91184,1.91151,1.91184,7000000.0
2007-03-16 10:34:00,1.91074,1.91074,1.91001,1.91009,7000000.0
2007-03-16 10:35:00,1.91025,1.91028,1.91013,1.91022,7000000.0
2007-03-16 10:36:00,1.91024,1.91041,1.91024,1.91029,8000000.0
2007-03-16 10:37:00,1.91011,1.91011,1.90982,1.90982,8000000.0
2007-03-16 10:38:00,1.9097,1.90987,1.90962,1.90965,10000000.0
2007-03-16 10:39:00,1.90959,1.90971,1.90947,1.90961,8000000.0
2007-03-16 10:40:00,1.90987,1.90987,1.9097,1.90976,7000000.0
2007-03-16 10:41:00,1.90961,1.90969,1.90938,1.90938,9000000.0
2007-03-16 10:42:00,1.9094,1.90944,1.90931,1.90931,7000000.0
2007-03-16 10:43:00,1.90934,1.90934,1.90912,1.90932,10000000.0
2007-03-16 10:44:00,1.90931,1.90969,1.90923,1.90963,7000000.0
2007-03-16 10:45:00,1.9098,1.90986,1.90962,1.90986,8000000.0
2007-03-16 10:46:00,1.90985,1.91025,1.90985,1.91015,8000000.0
2007-03-16 10:47:00,1.90998,1.90998,1.90938,1.9094,7000000.0
2007-03-16 10:48:00,1.90956,1.90997,1.90956,1.90994,8000000.0
2007-03-16 10:49:00,1.91001,1.91001,1.90983,1.90998,9000000.0
2007-03-16 10:50:00,1.91,1.91029,1.9099,1.91029,8000000.0
2007-03-16 10:51:00,1.91018,1.91018,1.90982,1.90983,9000000.0
2007-03-16 10:52:00,1.90981,1.91021,1.90981,1.91,8000000.0
2007-03-16 10:53:00,1.90994,1.91005,1.9099,1.90991,9000000.0
2007-03-16 10:54:00,1.91014,1.91027,1.91014,1.91017,10000000.0
2007-03-16 10:55:00,1.91023,1.91034,1.91023,1.91032,7000000.0
2007-03-16 10:56:00,1.91057,1.91113,1.90908,1.91068,7000000.0
2007-03-16 10:57:00,1.91066,1.91078,1.91064,1.91076,8000000.0
2007-03-16 10:58:00,1.91095,1.91096,1.91088,1.91092,7000000.0
2007-03-16 10:59:00,1.91079,1.91113,1.91079,1.91113,11000000.0
2007-03-16 11:00:00,1.91094,1.91094,1.90933,1.90933,7000000.0
2007-03-16 11:01:00,1.91056,1.91089,1.91056,1.91089,8000000.0
2007-03-16 11:02:00,1.91095,1.91111,1.91095,1.91109,7000000.0
2007-03-16 11:03:00,1.91116,1.91194,1.91116,1.91194,11000000.0
2007-03-16 11:04:00,1.91186,1.91186,1.91162,1.91162,11000000.0
2007-03-16 11:05:00,1.91154,1.91159,1.91128,1.91136,7000000.0
2007-03-16 11:06:00,1.91093,1.91109,1.91085,1.91104,8000000.0
2007-03-16 11:07:00,1.91107,1.91107,1.91086,1.91086,7000000.0
2007-03-16 11:08:00,1.91103,1.91118,1.91062,1.91062,9000000.0
2007-03-16 11:09:00,1.91073,1.91087,1.91043,1.91043,8000000.0
2007-03-16 11:10:00,1.91027,1.91027,1.91,1.91008,8000000.0
2007-03-16 11:11:00,1.91033,1.91096,1.91033,1.91078,10000000.0
2007-03-16 11:12:00,1.91074,1.91074,1.91029,1.9103,7000000.0
2007-03-16 11:13:00,1.91011,1.91043,1.90977,1.90977,11000000.0
2007-03-16 11:14:00,1.90923,1.90923,1.90898,1.90899,11000000.0
2007-03-16 11:15:00,1.9093,1.90944,1.90915,1.90915,7000000.0
2007-03-16 11:16:00,1.90944,1.90954,1.90942,1.90952,7000000.0
2007-03-16 11:17:00,1.90941,1.90963,1.90941,1.9096,7000000.0
2007-03-16 11:18:00,1.90991,1.91022,1.90981,1.91019,10000000.0
2007-03-16 11:19:00,1.91005,1.91005,1.90969,1.90974,11000000.0
2007-03-16 11:20:00,1.90972,1.90972,1.90948,1.90948,8000000.0
2007-03-16 11:21:00,1.90945,1.90957,1.90937,1.90937,7000000.0
2007-03-16 11:22:00,1.90905,1.90905,1.90886,1.90892,8000000.0
2007-03-16 11:23:00,1.90896,1.90967,1.90896,1.90967,8000000.0
2007-03-16 11:24:00,1.90965,1.91001,1.90957,1.91001,7000000.0
2007-03-16 11:25:00,1.90999,1.91,1.90986,1.91,8000000.0
2007-03-16 11:26:00,1.91016,1.91023,1.91001,1.91013,11000000.0
2007-03-16 11:27:00,1.90965,1.90965,1.90907,1.90907,8000000.0
2007-03-16 11:28:00,1.90908,1.90915,1.90882,1.90883,7000000.0
2007-03-16 11:29:00,1.90864,1.90875,1.90845,1.90875,8000000.0
2007-03-16 11:30:00,1.9087,1.9088,1.90867,1.9088,7000000.0
2007-03-16 11:31:00,1.90882,1.90882,1.90857,1.90857,11000000.0
2007-03-16 11:32:00,1.90902,1.90909,1.90897,1.90905,11000000.0
2007-03-16 11:33:00,1.90878,1.90878,1.90805,1.90808,7000000.0
2007-03-16 11:34:00,1.90806,1.90816,1.90768,1.90768,7000000.0
2007-03-16 11:35:00,1.90732,1.90762,1.90732,1.90753,10000000.0
2007-03-16 11:36:00,1.90745,1.90773,1.90727,1.9077,8000000.0
2007-03-16 11:37:00,1.9073,1.90766,1.9073,1.90757,8000000.0
2007-03-16 11:38:00,1.90757,1.90774,1.90741,1.90741,9000000.0
2007-03-16 11:39:00,1.90759,1.90813,1.90759,1.90813,9000000.0
2007-03-16 11:40:00,1.9083,1.90833,1.90806,1.90816,11000000.0
2007-03-16 11:41:00,1.90813,1.90813,1.90771,1.90785,11000000.0
2007-03-16 11:42:00,1.90789,1.90829,1.90789,1.90829,11000000.0
2007-03-16 11:43:00,1.90816,1.90829,1.90805,1.90806,7000000.0
2007-03-16 11:44:00,1.90775,1.90803,1.90762,1.90803,7000000.0
2007-03-16 11:45:00,1.90815,1.90828,1.908,1.908,11000000.0
2007-03-16 11:46:00,1.90747,1.9075,1.9073,1.90736,7000000.0
2007-03-16 11:47:00,1.90746,1.90777,1.90746,1.90768,9000000.0
2007-03-16 11:48:00,1.90768,1.90781,1.90765,1.90779,10000000.0
2007-03-16 11:49:00,1.90796,1.90831,1.90796,1.90802,7000000.0
2007-03-16 11:50:00,1.90814,1.90814,1.90771,1.90781,7000000.0
2007-03-16 11:51:00,1.90782,1.90782,1.90732,1.90756,8000000.0
2007-03-16 11:52:00,1.90739,1.90753,1.90716,1.90716,10000000.0
2007-03-16 11:53:00,1.9073,1.90745,1.90724,1.90731,10000000.0
2007-03-16 11:54:00,1.90725,1.90733,1.90718,1.9073,9000000.0
2007-03-16 11:55:00,1.90716,1.90716,1.90697,1.90697,8000000.0
2007-03-16 11:56:00,1.90667,1.9073,1.90667,1.9073,11000000.0
2007-03-16 11:57:00,1.90779,1.90794,1.90779,1.90781,8000000.0
2007-03-16 11:58:00,1.90782,1.90794,1.90778,1.90785,9000000.0
2007-03-16 11:59:00,1.90786,1.9079,1.90779,1.90785,7000000.0
2007-03-16 12:00:00,1.90787,1.90787,1.90759,1.90765,7000000.0
2007-03-16 12:01:00,1.90788,1.90803,1.90783,1.90789,10000000.0
2007-03-16 12:02:00,1.90789,1.90794,1.90777,1.90779,10000000.0
2007-03-16 12:03:00,1.9077,1.90829,1.9077,1.90829,7000000.0
2007-03-16 12:04:00,1.90798,1.90828,1.90798,1.90818,9000000.0
2007-03-16 12:05:00,1.90868,1.90871,1.90858,1.9086,11000000.0
2007-03-16 12:06:00,1.90849,1.90885,1.90839,1.90863,7000000.0
2007-03-16 12:07:00,1.90876,1.90923,1.90876,1.90896,7000000.0
2007-03-16 12:08:00,1.90895,1.90921,1.90883,1.90915,9000000.0
2007-03-16 12:09:00,1.90931,1.90965,1.90931,1.90965,8000000.0
2007-03-16 12:10:00,1.90979,1.90979,1.90945,1.90946,8000000.0
2007-03-16 12:11:00,1.90917,1.90955,1.90917,1.90951,7000000.0
2007-03-16 12:12:00,1.90924,1.90939,1.9092,1.90929,7000000.0
2007-03-16 12:13:00,1.90925,1.90967,1.90918,1.90962,10000000.0
2007-03-16 12:14:00,1.90983,1.9099,1.90952,1.90981,8000000.0
2007-03-16 12:15:00,1.90979,1.90991,1.90965,1.90983,8000000.0
2007-03-16 12:16:00,1.90961,1.91005,1.90961,1.91005,8000000.0
2007-03-16 12:17:00,1.91011,1.91011,1.90971,1.90971,8000000.0
2007-03-16 12:18:00,1.90963,1.90972,1.90954,1.90954,11000000.0
2007-03-16 12:19:00,1.90935,1.9097,1.90935,1.9097,9000000.0
2007-03-16 12:20:00,1.90966,1.90966,1.90947,1.90959,10000000.0
2007-03-16 12:21:00,1.9089,1.9089,1.90707,1.90707,7000000.0
2007-03-16 12:22:00,1.90941,1.90992,1.90941,1.90992,8000000.0
2007-03-16 12:23:00,1.91,1.91026,1.90998,1.91012,7000000.0
2007-03-16 12:24:00,1.91029,1.91029,1.9101,1.9101,7000000.0
2007-03-16 12:25:00,1.91011,1.91017,1.90981,1.90989,9000000.0
2007-03-16 12:26:00,1.90975,1.90975,1.90946,1.90946,8000000.0
2007-03-16 12:27:00,1.90904,1.90904,1.90869,1.9088,10000000.0
2007-03-16 12:28:00,1.90899,1.90905,1.90883,1.90905,9000000.0
2007-03-16 12:29:00,1.90903,1.90904,1.90888,1.90899,9000000.0
2007-03-16 12:30:00,1.90859,1.9086,1.90844,1.90857,7000000.0
2007-03-16 12:31:00,1.90864,1.90903,1.90864,1.90903,11000000.0
2007-03-16 12:32:00,1.90914,1.90914,1.90888,1.90894,7000000.0
2007-03-16 12:33:00,1.90916,1.90916,1.9088,1.9088,7000000.0
2007-03-16 12:34:00,1.90904,1.90937,1.90904,1.90937,7000000.0
2007-03-16 12:35:00,1.90928,1.90928,1.90921,1.90926,8000000.0
2007-03-16 12:36:00,1.90933,1.90936,1.9092,1.90929,8000000.0
2007-03-16 12:37:00,1.90915,1.90936,1.90915,1.90936,9000000.0
2007-03-16 12:38:00,1.90932,1.90962,1.9093,1.90955,8000000.0
2007-03-16 12:39:00,1.90943,1.90944,1.90932,1.90932,9000000.0
2007-03-16 12:40:00,1.90932,1.90944,1.90923,1.9093,7000000.0
2007-03-16 12:41:00,1.90946,1.90962,1.90946,1.90962,8000000.0
2007-03-16 12:42:00,1.90967,1.9097,1.90959,1.90967,9000000.0
2007-03-16 12:43:00,1.90979,1.91001,1.90979,1.90982,9000000.0
2007-03-16 12:44:00,1.91006,1.91011,1.90997,1.90997,8000000.0
2007-03-16 12:45:00,1.90982,1.90996,1.90948,1.90974,10000000.0
2007-03-16 12:46:00,1.90995,1.91007,1.90977,1.90982,9000000.0
2007-03-16 12:47:00,1.90991,1.91033,1.90991,1.91033,10000000.0
2007-03-16 12:48:00,1.91021,1.91059,1.91021,1.91058,11000000.0
2007-03-16 12:49:00,1.91064,1.91087,1.91064,1.91077,7000000.0
2007-03-16 12:50:00,1.91075,1.91093,1.91069,1.91072,7000000.0
2007-03-16 12:51:00,1.91065,1.91082,1.9105,1.91082,8000000.0
2007-03-16 12:52:00,1.91063,1.91063,1.91014,1.91036,11000000.0
2007-03-16 12:53:00,1.91048,1.91068,1.91042,1.91042,8000000.0
2007-03-16 12:54:00,1.91049,1.91079,1.91049,1.91073,7000000.0
2007-03-16 12:55:00,1.91114,1.91135,1.91114,1.91133,8000000.0
2007-03-16 12:56:00,1.91131,1.91145,1.91131,1.91145,7000000.0
2007-03-16 12:57:00,1.91146,1.91146,1.91135,1.91141,7000000.0
2007-03-16 12:58:00,1.91123,1.91125,1.91099,1.91119,8000000.0
2007-03-16 12:59:00,1.91129,1.91136,1.91114,1.91125,7000000.0
2007-03-16 13:00:00,1.91125,1.91147,1.91125,1.91143,8000000.0
2007-03-16 13:01:00,1.91131,1.91188,1.91131,1.91188,8000000.0
2007-03-16 13:02:00,1.91192,1.91196,1.91181,1.91192,7000000.0
2007-03-16 13:03:00,1.91184,1.91196,1.91167,1.91173,8000000.0
2007-03-16 13:04:00,1.91144,1.91144,1.9106,1.9106,7000000.0
2007-03-16 13:05:00,1.91036,1.91054,1.91032,1.91049,8000000.0
2007-03-16 13:06:00,1.91029,1.91049,1.91004,1.91049,7000000.0
2007-03-16 13:07:00,1.91082,1.9109,1.91077,1.9109,7000000.0
2007-03-16 13:08:00,1.91083,1.91083,1.9106,1.9107,10000000.0
2007-03-16 13:09:00,1.91056,1.91056,1.91016,1.91025,7000000.0
2007-03-16 13:10:00,1.91011,1.91015,1.90988,1.91015,9000000.0
2007-03-16 13:11:00,1.90993,1.90993,1.90954,1.90974,8000000.0
2007-03-16 13:12:00,1.90963,1.90978,1.90947,1.90962,8000000.0
2007-03-16 13:13:00,1.90929,1.90938,1.90918,1.9093,9000000.0
2007-03-16 13:14:00,1.90925,1.90955,1.90925,1.90949,7000000.0
2007-03-16 13:15:00,1.90937,1.90937,1.90903,1.90912,8000000.0
2007-03-16 13:16:00,1.90913,1.90928,1.90908,1.90928,8000000.0
2007-03-16 13:17:00,1.90943,1.90943,1.9091,1.9093,9000000.0
2007-03-16 13:18:00,1.90939,1.90955,1.9092,1.90955,10000000.0
2007-03-16 13:19:00,1.90954,1.90954,1.90902,1.90902,8000000.0
2007-03-16 13:20:00,1.90899,1.90899,1.90874,1.90882,8000000.0
2007-03-16 13:21:00,1.90871,1.90923,1.90857,1.90923,7000000.0
2007-03-16 13:22:00,1.90967,1.90967,1.90929,1.90953,11000000.0
2007-03-16 13:23:00,1.90913,1.90933,1.90909,1.90933,8000000.0
2007-03-16 13:24:00,1.90939,1.90939,1.90931,1.90931,7000000.0
2007-03-16 13:25:00,1.90918,1.90937,1.90918,1.90922,11000000.0
2007-03-16 13:26:00,1.90924,1.90924,1.9088,1.90894,10000000.0
2007-03-16 13:27:00,1.90885,1.90919,1.90885,1.90903,8000000.0
2007-03-16 13:28:00,1.90897,1.90918,1.90897,1.90904,21000000.0
2007-03-16 13:29:00,1.9089,1.90909,1.9089,1.90901,17000000.0
2007-03-16 13:30:00,1.9089,1.90898,1.9089,1.90898,7000000.0
2007-03-16 13:31:00,1.90904,1.90935,1.90904,1.90935,9000000.0
2007-03-16 13:32:00,1.90952,1.90974,1.90952,1.90969,14000000.0
2007-03-16 13:33:00,1.90971,1.9099,1.90971,1.9099,14000000.0
2007-03-16 13:34:00,1.9097,1.90982,1.9097,1.9098,31000000.0
2007-03-16 13:35:00,1.90974,1.90976,1.9097,1.90975,17000000.0
2007-03-16 13:36:00,1.9098,1.9098,1.90969,1.9097,24000000.0
2007-03-16 13:37:00,1.90975,1.90975,1.90966,1.90966,10000000.0
2007-03-16 13:38:00,1.90969,1.91005,1.90969,1.91005,18000000.0
2007-03-16 13:39:00,1.91025,1.91106,1.91025,1.91106,15000000.0
2007-03-16 13:40:00,1.91129,1.91129,1.91109,1.91109,29000000.0
2007-03-16 13:41:00,1.91091,1.91091,1.91075,1.91084,13000000.0
2007-03-16 13:42:00,1.91072,1.91072,1.91059,1.91059,3000000.0
2007-03-16 13:43:00,1.9102,1.91073,1.9101,1.91073,10000000.0
2007-03-16 13:44:00,1.91086,1.91086,1.91051,1.9107,26000000.0
2007-03-16 13:45:00,1.91091,1.91101,1.91086,1.91092,22000000.0
2007-03-16 13:46:00,1.91084,1.91084,1.91066,1.9107,19000000.0
2007-03-16 13:47:00,1.91066,1.91066,1.91054,1.91054,17000000.0
2007-03-16 13:48:00,1.91056,1.91078,1.91056,1.91073,22000000.0
2007-03-16 13:49:00,1.91074,1.91074,1.91061,1.91066,24000000.0
2007-03-16 13:50:00,1.91062,1.91062,1.9105,1.9105,15000000.0
2007-03-16 13:51:00,1.91051,1.91056,1.91051,1.91052,22000000.0
2007-03-16 13:52:00,1.91058,1.91058,1.91035,1.91053,32000000.0
2007-03-16 13:53:00,1.9105,1.9105,1.91029,1.91029,28000000.0
2007-03-16 13:54:00,1.91037,1.91038,1.91028,1.91028,31000000.0
2007-03-16 13:55:00,1.91029,1.91036,1.91028,1.91031,20000000.0
2007-03-16 13:56:00,1.91025,1.9103,1.91006,1.91012,24000000.0
2007-03-16 13:57:00,1.91007,1.91007,1.90992,1.90998,34000000.0
2007-03-16 13:58:00,1.90987,1.90987,1.9098,1.90982,16000000.0
2007-03-16 13:59:00,1.90973,1.90978,1.90967,1.90968,30000000.0
2007-03-16 14:00:00,1.90964,1.90975,1.90959,1.90962,39000000.0
2007-03-16 14:01:00,1.90974,1.90975,1.90957,1.90975,30000000.0
2007-03-16 14:02:00,1.90955,1.90989,1.90955,1.90989,19000000.0
2007-03-16 14:03:00,1.90998,1.91005,1.90992,1.91005,23000000.0
2007-03-16 14:04:00,1.91009,1.91018,1.91009,1.91013,33000000.0
2007-03-16 14:05:00,1.90969,1.90969,1.90929,1.90929,28000000.0
2007-03-16 14:06:00,1.90913,1.90913,1.90795,1.90795,31000000.0
2007-03-16 14:07:00,1.90752,1.90758,1.90744,1.90746,31000000.0
2007-03-16 14:08:00,1.90759,1.90762,1.90748,1.90762,27000000.0
2007-03-16 14:09:00,1.90801,1.90805,1.90788,1.90795,27000000.0
2007-03-16 14:10:00,1.90775,1.90783,1.90753,1.90753,24000000.0
2007-03-16 14:11:00,1.90757,1.90757,1.90742,1.90749,21000000.0
2007-03-16 14:12:00,1.90744,1.90784,1.90744,1.90784,22000000.0
2007-03-16 14:13:00,1.90805,1.90809,1.90795,1.90803,13000000.0
2007-03-16 14:14:00,1.90807,1.90827,1.90807,1.90822,21000000.0
2007-03-16 14:15:00,1.9083,1.90851,1.9081,1.90824,25000000.0
2007-03-16 14:16:00,1.90838,1.90864,1.90809,1.90809,26000000.0
2007-03-16 14:17:00,1.90824,1.90824,1.90797,1.90815,32000000.0
2007-03-16 14:18:00,1.90829,1.90847,1.90816,1.90846,27000000.0
2007-03-16 14:19:00,1.90833,1.90833,1.90802,1.90802,35000000.0
2007-03-16 14:20:00,1.90835,1.90864,1.90835,1.90856,32000000.0
2007-03-16 14:21:00,1.90866,1.90891,1.90861,1.90891,39000000.0
2007-03-16 14:22:00,1.90894,1.90904,1.90882,1.90901,22000000.0
2007-03-16 14:23:00,1.90901,1.90909,1.90871,1.90886,40000000.0
2007-03-16 14:24:00,1.90894,1.90894,1.90877,1.90886,10000000.0
2007-03-16 14:25:00,1.90874,1.90874,1.90834,1.9084,35000000.0
2007-03-16 14:26:00,1.90818,1.90844,1.90818,1.90844,18000000.0
2007-03-16 14:27:00,1.90854,1.90868,1.90837,1.90844,28000000.0
2007-03-16 14:28:00,1.90754,1.90841,1.90754,1.90841,21000000.0
2007-03-16 14:29:00,1.90832,1.90832,1.90768,1.90799,16000000.0
2007-03-16 14:30:00,1.90771,1.90853,1.90771,1.90853,25000000.0
2007-03-16 14:31:00,1.90872,1.91047,1.90872,1.91047,26000000.0
2007-03-16 14:32:00,1.91074,1.91084,1.91009,1.91009,32000000.0
2007-03-16 14:33:00,1.90942,1.90942,1.90789,1.90821,20000000.0
2007-03-16 14:34:00,1.90785,1.90794,1.90781,1.90785,25000000.0
2007-03-16 14:35:00,1.90755,1.90783,1.90748,1.90783,23000000.0
2007-03-16 14:36:00,1.90779,1.90779,1.90728,1.90731,11000000.0
2007-03-16 14:37:00,1.90711,1.90711,1.9066,1.9066,41000000.0
2007-03-16 14:38:00,1.90637,1.90637,1.90617,1.90629,54000000.0
2007-03-16 14:39:00,1.90636,1.90672,1.90636,1.90672,36000000.0
2007-03-16 14:40:00,1.90673,1.90673,1.90638,1.90655,36000000.0
2007-03-16 14:41:00,1.90663,1.90691,1.90658,1.90691,41000000.0
2007-03-16 14:42:00,1.90741,1.90784,1.90693,1.90784,19000000.0
2007-03-16 14:43:00,1.90765,1.90768,1.90739,1.90739,20000000.0
2007-03-16 14:44:00,1.90768,1.90828,1.90768,1.90828,25000000.0
2007-03-16 14:45:00,1.90813,1.90815,1.90793,1.90804,33000000.0
2007-03-16 14:46:00,1.9078,1.90795,1.9078,1.90793,11000000.0
2007-03-16 14:47:00,1.90781,1.90781,1.90746,1.90769,7000000.0
2007-03-16 14:48:00,1.9077,1.9077,1.9075,1.90764,21000000.0
2007-03-16 14:49:00,1.90761,1.90781,1.90758,1.9078,32000000.0
2007-03-16 14:50:00,1.90826,1.90864,1.90826,1.90859,33000000.0
2007-03-16 14:51:00,1.90868,1.90868,1.90844,1.90844,37000000.0
2007-03-16 14:52:00,1.90838,1.90847,1.90838,1.90847,17000000.0
2007-03-16 14:53:00,1.90845,1.90855,1.90845,1.90845,22000000.0
2007-03-16 14:54:00,1.90834,1.90876,1.90834,1.90876,17000000.0
2007-03-16 14:55:00,1.9087,1.9087,1.90844,1.90864,7000000.0
2007-03-16 14:56:00,1.90832,1.90861,1.90801,1.90801,21000000.0
2007-03-16 14:57:00,1.90805,1.90805,1.90766,1.90766,12000000.0
2007-03-16 14:58:00,1.9073,1.90759,1.90728,1.90742,31000000.0
2007-03-16 14:59:00,1.90774,1.90789,1.90773,1.90774,20000000.0
2007-03-16 15:00:00,1.90755,1.90768,1.90755,1.90763,32000000.0
2007-03-16 15:01:00,1.90752,1.90752,1.90717,1.90738,14000000.0
2007-03-16 15:02:00,1.90742,1.90786,1.90741,1.90768,26000000.0
2007-03-16 15:03:00,1.908,1.90809,1.90792,1.90795,30000000.0
2007-03-16 15:04:00,1.90785,1.90785,1.90741,1.90741,29000000.0
2007-03-16 15:05:00,1.90715,1.90747,1.90715,1.90722,28000000.0
2007-03-16 15:06:00,1.9072,1.90743,1.9072,1.90741,16000000.0
2007-03-16 15:07:00,1.90771,1.90813,1.90771,1.90813,26000000.0
2007-03-16 15:08:00,1.90812,1.90835,1.90812,1.90813,25000000.0
2007-03-16 15:09:00,1.90828,1.90853,1.90828,1.9083,34000000.0
2007-03-16 15:10:00,1.90804,1.9083,1.90804,1.90807,36000000.0
2007-03-16 15:11:00,1.90884,1.90919,1.90884,1.90917,27000000.0
2007-03-16 15:12:00,1.90915,1.90915,1.90832,1.90832,26000000.0
2007-03-16 15:13:00,1.90838,1.90838,1.90815,1.90817,41000000.0
2007-03-16 15:14:00,1.90808,1.90808,1.90762,1.90762,30000000.0
2007-03-16 15:15:00,1.9073,1.90791,1.9073,1.90766,21000000.0
2007-03-16 15:16:00,1.90729,1.9073,1.90711,1.90711,9000000.0
2007-03-16 15:17:00,1.907,1.90702,1.90602,1.90614,26000000.0
2007-03-16 15:18:00,1.90598,1.90647,1.90598,1.90647,10000000.0
2007-03-16 15:19:00,1.9063,1.9063,1.90524,1.90524,16000000.0
2007-03-16 15:20:00,1.90533,1.90557,1.90519,1.90557,20000000.0
2007-03-16 15:21:00,1.90594,1.906,1.90584,1.90595,12000000.0
2007-03-16 15:22:00,1.90564,1.90578,1.90563,1.90569,22000000.0
2007-03-16 15:23:00,1.90537,1.90542,1.90518,1.90523,36000000.0
2007-03-16 15:24:00,1.9054,1.90568,1.9054,1.90565,8000000.0
2007-03-16 15:25:00,1.9059,1.90625,1.9059,1.90597,14000000.0
2007-03-16 15:26:00,1.90619,1.90619,1.90549,1.90549,40000000.0
2007-03-16 15:27:00,1.90566,1.90584,1.90553,1.90569,32000000.0
2007-03-16 15:28:00,1.90569,1.90603,1.90561,1.90603,55000000.0
2007-03-16 15:29:00,1.90623,1.90653,1.9046,1.90646,47000000.0
2007-03-16 15:30:00,1.90498,1.90773,1.90498,1.90651,71000000.0
2007-03-16 15:31:00,1.90617,1.90617,1.90584,1.90607,58000000.0
2007-03-16 15:32:00,1.90609,1.90618,1.90579,1.90579,25000000.0
2007-03-16 15:33:00,1.9054,1.90575,1.9054,1.90557,32000000.0
2007-03-16 15:34:00,1.90519,1.90519,1.9048,1.90482,22000000.0
2007-03-16 15:35:00,1.90482,1.90482,1.90445,1.90445,30000000.0
2007-03-16 15:36:00,1.90399,1.90413,1.90371,1.90371,23000000.0
2007-03-16 15:37:00,1.90394,1.9042,1.90394,1.9042,24000000.0
2007-03-16 15:38:00,1.90412,1.90438,1.90379,1.90407,61000000.0
2007-03-16 15:39:00,1.90409,1.90453,1.90405,1.90453,40000000.0
2007-03-16 15:40:00,1.90503,1.90542,1.90492,1.90542,37000000.0
2007-03-16 15:41:00,1.90608,1.90649,1.90604,1.90648,43000000.0
2007-03-16 15:42:00,1.9062,1.9062,1.90528,1.90566,41000000.0
2007-03-16 15:43:00,1.90542,1.90542,1.90479,1.90479,30000000.0
2007-03-16 15:44:00,1.90459,1.9046,1.90441,1.90456,29000000.0
2007-03-16 15:45:00,1.90453,1.90462,1.9044,1.9044,36000000.0
2007-03-16 15:46:00,1.90418,1.90428,1.90406,1.90411,24000000.0
2007-03-16 15:47:00,1.90441,1.90441,1.90391,1.90391,31000000.0
2007-03-16 15:48:00,1.90403,1.90426,1.90403,1.90412,33000000.0
2007-03-16 15:49:00,1.90392,1.9041,1.90379,1.90379,25000000.0
2007-03-16 15:50:00,1.90378,1.90386,1.90378,1.90383,11000000.0
2007-03-16 15:51:00,1.90362,1.90365,1.90349,1.90362,37000000.0
2007-03-16 15:52:00,1.90395,1.90415,1.90394,1.90415,23000000.0
2007-03-16 15:53:00,1.90421,1.90421,1.90398,1.90402,15000000.0
2007-03-16 15:54:00,1.90364,1.9037,1.90348,1.90348,26000000.0
2007-03-16 15:55:00,1.90326,1.90343,1.90324,1.90343,33000000.0
2007-03-16 15:56:00,1.90306,1.90332,1.90295,1.90332,6000000.0
2007-03-16 15:57:00,1.90342,1.90344,1.90305,1.90314,34000000.0
2007-03-16 15:58:00,1.90309,1.9033,1.90309,1.90321,24000000.0
2007-03-16 15:59:00,1.90293,1.90293,1.9026,1.90266,23000000.0
2007-03-16 16:00:00,1.90281,1.90339,1.90281,1.90301,51000000.0
2007-03-16 16:01:00,1.90282,1.90303,1.90274,1.90303,31000000.0
2007-03-16 16:02:00,1.90267,1.90296,1.9025,1.90296,29000000.0
2007-03-16 16:03:00,1.90296,1.90343,1.90296,1.90304,51000000.0
2007-03-16 16:04:00,1.90292,1.90306,1.90278,1.90306,38000000.0
2007-03-16 16:05:00,1.90318,1.90331,1.90294,1.90331,37000000.0
2007-03-16 16:06:00,1.90354,1.90373,1.90346,1.90351,33000000.0
2007-03-16 16:07:00,1.90368,1.90368,1.90339,1.90345,37000000.0
2007-03-16 16:08:00,1.90335,1.90339,1.90323,1.90323,37000000.0
2007-03-16 16:09:00,1.90323,1.90341,1.9032,1.90332,44000000.0
2007-03-16 16:10:00,1.90331,1.90333,1.90276,1.90276,41000000.0
2007-03-16 16:11:00,1.90261,1.90277,1.90254,1.90254,27000000.0
2007-03-16 16:12:00,1.90295,1.90321,1.90295,1.90314,22000000.0
2007-03-16 16:13:00,1.9032,1.90332,1.90311,1.9033,38000000.0
2007-03-16 16:14:00,1.90325,1.90338,1.9031,1.90323,41000000.0
2007-03-16 16:15:00,1.90297,1.90297,1.9025,1.9025,42000000.0
2007-03-16 16:16:00,1.90234,1.9024,1.90209,1.90235,45000000.0
2007-03-16 16:17:00,1.90213,1.90216,1.90192,1.90192,22000000.0
2007-03-16 16:18:00,1.90229,1.90248,1.90228,1.90236,49000000.0
2007-03-16 16:19:00,1.90241,1.90241,1.90224,1.90228,27000000.0
2007-03-16 16:20:00,1.90247,1.90262,1.90247,1.90251,52000000.0
2007-03-16 16:21:00,1.90239,1.90247,1.90227,1.90247,37000000.0
2007-03-16 16:22:00,1.90194,1.90208,1.90161,1.90208,50000000.0
2007-03-16 16:23:00,1.90249,1.90294,1.90249,1.90294,48000000.0
2007-03-16 16:24:00,1.90325,1.90331,1.90324,1.90324,44000000.0
2007-03-16 16:25:00,1.90315,1.90315,1.90282,1.90309,28000000.0
2007-03-16 16:26:00,1.90319,1.90356,1.90319,1.90339,41000000.0
2007-03-16 16:27:00,1.90336,1.90336,1.90282,1.90293,46000000.0
2007-03-16 16:28:00,1.90322,1.90346,1.9032,1.90324,34000000.0
2007-03-16 16:29:00,1.90318,1.90338,1.90312,1.90338,24000000.0
2007-03-16 16:30:00,1.9034,1.9034,1.90296,1.90315,43000000.0
2007-03-16 16:31:00,1.90312,1.90321,1.9029,1.90295,36000000.0
2007-03-16 16:32:00,1.90262,1.90294,1.90262,1.90278,34000000.0
2007-03-16 16:33:00,1.90289,1.90289,1.90268,1.90268,41000000.0
2007-03-16 16:34:00,1.90261,1.90261,1.90219,1.90219,29000000.0
2007-03-16 16:35:00,1.90248,1.90251,1.9023,1.90251,53000000.0
2007-03-16 16:36:00,1.90232,1.90253,1.90223,1.90223,43000000.0
2007-03-16 16:37:00,1.90222,1.90276,1.90222,1.90276,56000000.0
2007-03-16 16:38:00,1.9028,1.903,1.90262,1.903,34000000.0
2007-03-16 16:39:00,1.90312,1.90312,1.90293,1.903,43000000.0
2007-03-16 16:40:00,1.90304,1.90363,1.90304,1.90363,63000000.0
2007-03-16 16:41:00,1.90354,1.90357,1.90316,1.90322,44000000.0
2007-03-16 16:42:00,1.90328,1.90353,1.90328,1.90332,57000000.0
2007-03-16 16:43:00,1.90309,1.90314,1.90293,1.90306,20000000.0
2007-03-16 16:44:00,1.90319,1.90319,1.90295,1.9031,34000000.0
2007-03-16 16:45:00,1.90332,1.90337,1.90318,1.9033,41000000.0
2007-03-16 16:46:00,1.90395,1.90431,1.90384,1.90395,59000000.0
2007-03-16 16:47:00,1.90396,1.90422,1.90385,1.9042,55000000.0
2007-03-16 16:48:00,1.90444,1.90493,1.90433,1.90455,46000000.0
2007-03-16 16:49:00,1.90432,1.90454,1.90419,1.90419,35000000.0
2007-03-16 16:50:00,1.90405,1.90406,1.90377,1.90388,45000000.0
2007-03-16 16:51:00,1.90421,1.90421,1.90396,1.90396,30000000.0
2007-03-16 16:52:00,1.90409,1.90429,1.90409,1.90416,30000000.0
2007-03-16 16:53:00,1.90389,1.90404,1.90389,1.90402,19000000.0
2007-03-16 16:54:00,1.90396,1.9041,1.90392,1.90406,18000000.0
2007-03-16 16:55:00,1.904,1.90435,1.904,1.90435,40000000.0
2007-03-16 16:56:00,1.90434,1.90434,1.90397,1.90416,37000000.0
2007-03-16 16:57:00,1.90426,1.90426,1.90408,1.90411,17000000.0
2007-03-16 16:58:00,1.90438,1.90495,1.90418,1.90493,45000000.0
2007-03-16 16:59:00,1.90495,1.90509,1.90491,1.90491,39000000.0
2007-03-16 17:00:00,1.90509,1.90509,1.90461,1.90461,47000000.0
2007-03-16 17:01:00,1.90479,1.90479,1.90453,1.90464,26000000.0
2007-03-16 17:02:00,1.90466,1.90492,1.90459,1.90464,33000000.0
2007-03-16 17:03:00,1.90467,1.9049,1.90456,1.90456,33000000.0
2007-03-16 17:04:00,1.90481,1.90483,1.9047,1.90476,37000000.0
2007-03-16 17:05:00,1.90471,1.90476,1.90452,1.90452,35000000.0
2007-03-16 17:06:00,1.90486,1.90506,1.90473,1.90506,46000000.0
2007-03-16 17:07:00,1.90489,1.90489,1.90457,1.90466,33000000.0
2007-03-16 17:08:00,1.90475,1.90475,1.90459,1.90468,45000000.0
2007-03-16 17:09:00,1.90474,1.90493,1.90474,1.90493,47000000.0
2007-03-16 17:10:00,1.90458,1.90491,1.90458,1.90491,6000000.0
2007-03-16 17:11:00,1.90523,1.90527,1.90519,1.90523,44000000.0
2007-03-16 17:12:00,1.90542,1.90555,1.90535,1.90536,23000000.0
2007-03-16 17:13:00,1.90576,1.9059,1.90566,1.90584,35000000.0
2007-03-16 17:14:00,1.90595,1.90595,1.90565,1.9057,27000000.0
2007-03-16 17:15:00,1.90486,1.90486,1.9042,1.9042,26000000.0
2007-03-16 17:16:00,1.90383,1.90396,1.90379,1.90379,27000000.0
2007-03-16 17:17:00,1.90373,1.90374,1.90342,1.90342,38000000.0
2007-03-16 17:18:00,1.90347,1.90347,1.90335,1.90347,29000000.0
2007-03-16 17:19:00,1.90371,1.90381,1.90371,1.90376,19000000.0
2007-03-16 17:20:00,1.90374,1.90381,1.9037,1.90371,29000000.0
2007-03-16 17:21:00,1.90363,1.90363,1.90343,1.90356,26000000.0
2007-03-16 17:22:00,1.90318,1.90318,1.90298,1.90313,30000000.0
2007-03-16 17:23:00,1.90302,1.90332,1.90302,1.90332,32000000.0
2007-03-16 17:24:00,1.90332,1.90332,1.90297,1.90297,23000000.0
2007-03-16 17:25:00,1.90271,1.90311,1.90255,1.90311,20000000.0
2007-03-16 17:26:00,1.90294,1.90295,1.90275,1.90275,18000000.0
2007-03-16 17:27:00,1.90287,1.90302,1.90286,1.903,44000000.0
2007-03-16 17:28:00,1.90308,1.90319,1.90288,1.90312,39000000.0
2007-03-16 17:29:00,1.90328,1.90328,1.90311,1.90311,36000000.0
2007-03-16 17:30:00,1.90306,1.90347,1.90306,1.90347,61000000.0
2007-03-16 17:31:00,1.90377,1.9038,1.90355,1.90374,62000000.0
2007-03-16 17:32:00,1.90375,1.90391,1.90344,1.90344,54000000.0
2007-03-16 17:33:00,1.90376,1.90404,1.90376,1.90398,64000000.0
2007-03-16 17:34:00,1.90428,1.90467,1.90408,1.90467,60000000.0
2007-03-16 17:35:00,1.90522,1.90561,1.90522,1.90551,43000000.0
2007-03-16 17:36:00,1.90544,1.90562,1.90542,1.90562,58000000.0
2007-03-16 17:37:00,1.90566,1.90569,1.90553,1.90569,47000000.0
2007-03-16 17:38:00,1.90582,1.90678,1.90582,1.90621,44000000.0
2007-03-16 17:39:00,1.90656,1.9075,1.90656,1.9073,41000000.0
2007-03-16 17:40:00,1.90716,1.90722,1.90677,1.90677,59000000.0
2007-03-16 17:41:00,1.90674,1.9069,1.90674,1.9069,50000000.0
2007-03-16 17:42:00,1.90691,1.90702,1.90683,1.90696,37000000.0
2007-03-16 17:43:00,1.90677,1.90682,1.90644,1.90644,33000000.0
2007-03-16 17:44:00,1.90614,1.90626,1.90598,1.90605,46000000.0
2007-03-16 17:45:00,1.90569,1.90569,1.90515,1.90518,49000000.0
2007-03-16 17:46:00,1.90539,1.90573,1.90539,1.90573,56000000.0
2007-03-16 17:47:00,1.90574,1.90578,1.90558,1.9057,65000000.0
2007-03-16 17:48:00,1.90579,1.90645,1.90579,1.90645,61000000.0
2007-03-16 17:49:00,1.90669,1.90695,1.90643,1.90643,72000000.0
2007-03-16 17:50:00,1.9068,1.90725,1.9068,1.90725,53000000.0
2007-03-16 17:51:00,1.90732,1.90732,1.90646,1.90664,54000000.0
2007-03-16 17:52:00,1.90613,1.90658,1.90613,1.90653,51000000.0
2007-03-16 17:53:00,1.90664,1.90691,1.90664,1.90691,42000000.0
2007-03-16 17:54:00,1.90688,1.90696,1.90687,1.90696,32000000.0
2007-03-16 17:55:00,1.90678,1.90678,1.90664,1.90673,32000000.0
2007-03-16 17:56:00,1.90658,1.90715,1.90658,1.90715,47000000.0
2007-03-16 17:57:00,1.90726,1.90749,1.90724,1.90724,34000000.0
2007-03-16 17:58:00,1.90719,1.90719,1.90688,1.90699,44000000.0
2007-03-16 17:59:00,1.90689,1.90689,1.90652,1.90653,39000000.0
2007-03-16 18:00:00,1.90653,1.90669,1.9061,1.90669,32000000.0
2007-03-16 18:01:00,1.90682,1.90682,1.90657,1.90666,52000000.0
2007-03-16 18:02:00,1.9066,1.9066,1.90621,1.90621,30000000.0
2007-03-16 18:03:00,1.90609,1.90609,1.90596,1.90602,38000000.0
2007-03-16 18:04:00,1.90591,1.90591,1.90576,1.90576,38000000.0
2007-03-16 18:05:00,1.90584,1.90622,1.90584,1.90622,36000000.0
2007-03-16 18:06:00,1.90653,1.90653,1.90627,1.90649,32000000.0
2007-03-16 18:07:00,1.90643,1.90662,1.90641,1.90662,38000000.0
2007-03-16 18:08:00,1.90668,1.90699,1.90668,1.90699,56000000.0
2007-03-16 18:09:00,1.90699,1.90699,1.90661,1.90662,34000000.0
2007-03-16 18:10:00,1.90655,1.90655,1.9063,1.90641,26000000.0
2007-03-16 18:11:00,1.9065,1.9065,1.9064,1.90646,34000000.0
2007-03-16 18:12:00,1.90657,1.90666,1.90654,1.90666,24000000.0
2007-03-16 18:13:00,1.90659,1.90659,1.90617,1.90617,30000000.0
2007-03-16 18:14:00,1.90607,1.90608,1.90554,1.90608,22000000.0
2007-03-16 18:15:00,1.90646,1.90687,1.90646,1.90687,21000000.0
2007-03-16 18:16:00,1.9064,1.90668,1.90626,1.90668,66000000.0
2007-03-16 18:17:00,1.90684,1.90701,1.90678,1.90688,60000000.0
2007-03-16 18:18:00,1.9061,1.9061,1.90557,1.90559,33000000.0
2007-03-16 18:19:00,1.90514,1.90514,1.9049,1.90504,46000000.0
2007-03-16 18:20:00,1.90526,1.90623,1.90526,1.90623,61000000.0
2007-03-16 18:21:00,1.90627,1.90627,1.90585,1.90585,37000000.0
2007-03-16 18:22:00,1.90579,1.90581,1.90554,1.90554,49000000.0
2007-03-16 18:23:00,1.90545,1.90547,1.90514,1.90514,34000000.0
2007-03-16 18:24:00,1.90463,1.9047,1.90373,1.90409,47000000.0
2007-03-16 18:25:00,1.90431,1.90456,1.90427,1.90456,31000000.0
2007-03-16 18:26:00,1.90453,1.90453,1.90436,1.9045,43000000.0
2007-03-16 18:27:00,1.90469,1.90575,1.90469,1.90549,35000000.0
2007-03-16 18:28:00,1.90561,1.90561,1.90536,1.90547,18000000.0
2007-03-16 18:29:00,1.90547,1.90555,1.90543,1.90546,24000000.0
2007-03-16 18:30:00,1.90554,1.90563,1.90552,1.90557,32000000.0
2007-03-16 18:31:00,1.9056,1.9056,1.90537,1.90556,46000000.0
2007-03-16 18:32:00,1.90569,1.90597,1.90563,1.90597,55000000.0
2007-03-16 18:33:00,1.90594,1.90599,1.90592,1.90599,29000000.0
2007-03-16 18:34:00,1.90596,1.90602,1.90594,1.90599,32000000.0
2007-03-16 18:35:00,1.90563,1.90574,1.90487,1.90487,47000000.0
2007-03-16 18:36:00,1.90594,1.90615,1.90584,1.90615,65000000.0
2007-03-16 18:37:00,1.90602,1.90604,1.90567,1.90567,63000000.0
2007-03-16 18:38:00,1.90543,1.90563,1.90535,1.90563,61000000.0
2007-03-16 18:39:00,1.90556,1.9057,1.9055,1.90561,37000000.0
2007-03-16 18:40:00,1.90569,1.90569,1.90537,1.90541,52000000.0
2007-03-16 18:41:00,1.90509,1.90537,1.90486,1.90531,68000000.0
2007-03-16 18:42:00,1.90548,1.90548,1.90532,1.90543,40000000.0
2007-03-16 18:43:00,1.90546,1.90552,1.90539,1.90543,39000000.0
2007-03-16 18:44:00,1.90505,1.90519,1.90493,1.90519,33000000.0
2007-03-16 18:45:00,1.90526,1.90526,1.90497,1.90522,57000000.0
2007-03-16 18:46:00,1.90506,1.90522,1.90498,1.9051,61000000.0
2007-03-16 18:47:00,1.90485,1.90485,1.90393,1.9042,41000000.0
2007-03-16 18:48:00,1.90473,1.90488,1.90473,1.90488,26000000.0
2007-03-16 18:49:00,1.90487,1.90499,1.90483,1.90483,31000000.0
2007-03-16 18:50:00,1.90499,1.90506,1.90491,1.90506,37000000.0
2007-03-16 18:51:00,1.90506,1.90506,1.90501,1.90504,17000000.0
2007-03-16 18:52:00,1.90504,1.90506,1.9049,1.90497,33000000.0
2007-03-16 18:53:00,1.90511,1.90511,1.90449,1.90485,31000000.0
2007-03-16 18:54:00,1.90478,1.90489,1.90465,1.90489,11000000.0
2007-03-16 18:55:00,1.90509,1.90509,1.90458,1.90458,22000000.0
2007-03-16 18:56:00,1.90475,1.90489,1.90471,1.9048,16000000.0
2007-03-16 18:57:00,1.9048,1.90487,1.90459,1.90459,15000000.0
2007-03-16 18:58:00,1.90465,1.90495,1.90465,1.90487,19000000.0
2007-03-16 18:59:00,1.90487,1.90487,1.90459,1.90478,26000000.0
2007-03-16 19:00:00,1.90406,1.90438,1.90379,1.90379,12000000.0
2007-03-16 19:01:00,1.90447,1.9045,1.90428,1.90429,18000000.0
2007-03-16 19:02:00,1.90428,1.90467,1.90428,1.90465,23000000.0
2007-03-16 19:03:00,1.90462,1.90465,1.90436,1.90436,21000000.0
2007-03-16 19:04:00,1.90397,1.90404,1.90363,1.90404,55000000.0
2007-03-16 19:05:00,1.90412,1.90468,1.90412,1.90468,42000000.0
2007-03-16 19:06:00,1.90378,1.90417,1.90365,1.90372,63000000.0
2007-03-16 19:07:00,1.9041,1.90428,1.90409,1.90426,39000000.0
2007-03-16 19:08:00,1.90421,1.90421,1.90412,1.90414,32000000.0
2007-03-16 19:09:00,1.9043,1.9043,1.90405,1.90417,56000000.0
2007-03-16 19:10:00,1.90408,1.9043,1.90406,1.90424,27000000.0
2007-03-16 19:11:00,1.90455,1.90464,1.90443,1.90463,36000000.0
2007-03-16 19:12:00,1.90477,1.90506,1.90477,1.90506,25000000.0
2007-03-16 19:13:00,1.90499,1.90499,1.90485,1.90485,23000000.0
2007-03-16 19:14:00,1.90472,1.90479,1.90464,1.90476,37000000.0
2007-03-16 19:15:00,1.90483,1.905,1.90478,1.90492,17000000.0
2007-03-16 19:16:00,1.90492,1.90502,1.90492,1.90502,23000000.0
2007-03-16 19:17:00,1.90505,1.90506,1.90499,1.90502,17000000.0
2007-03-16 19:18:00,1.90505,1.90505,1.90501,1.90503,30000000.0
2007-03-16 19:19:00,1.90496,1.90507,1.90494,1.90496,36000000.0
2007-03-16 19:20:00,1.90498,1.90501,1.90491,1.90491,23000000.0
2007-03-16 19:21:00,1.90478,1.90478,1.90454,1.90467,21000000.0
2007-03-16 19:22:00,1.9047,1.90481,1.90456,1.90469,25000000.0
2007-03-16 19:23:00,1.9046,1.90464,1.90446,1.90446,12000000.0
2007-03-16 19:24:00,1.90443,1.90468,1.90435,1.90468,39000000.0
2007-03-16 19:25:00,1.90479,1.90505,1.90474,1.90492,49000000.0
2007-03-16 19:26:00,1.90468,1.90479,1.90459,1.90474,48000000.0
2007-03-16 19:27:00,1.90479,1.90507,1.90479,1.90504,51000000.0
2007-03-16 19:28:00,1.90508,1.90514,1.90507,1.90514,40000000.0
2007-03-16 19:29:00,1.90515,1.90516,1.90487,1.90499,28000000.0
2007-03-16 19:30:00,1.9051,1.9051,1.90462,1.90468,32000000.0
2007-03-16 19:31:00,1.90454,1.9049,1.90454,1.9046,28000000.0
2007-03-16 19:32:00,1.90467,1.90478,1.90437,1.90478,31000000.0
2007-03-16 19:33:00,1.90481,1.90483,1.90464,1.90468,14000000.0
2007-03-16 19:34:00,1.9046,1.90475,1.90441,1.90448,49000000.0
2007-03-16 19:35:00,1.90452,1.90476,1.9045,1.90476,28000000.0
2007-03-16 19:36:00,1.90468,1.90472,1.90465,1.90472,16000000.0
2007-03-16 19:37:00,1.90497,1.90497,1.9042,1.9042,26000000.0
2007-03-16 19:38:00,1.90495,1.90496,1.90483,1.90493,8000000.0
2007-03-16 19:39:00,1.90506,1.90515,1.90493,1.9051,13000000.0
2007-03-16 19:40:00,1.90493,1.90524,1.90487,1.90488,16000000.0
2007-03-16 19:41:00,1.90506,1.90506,1.90492,1.90501,17000000.0
2007-03-16 19:42:00,1.90509,1.90533,1.90507,1.90517,19000000.0
2007-03-16 19:43:00,1.90516,1.90518,1.90509,1.90513,21000000.0
2007-03-16 19:44:00,1.90538,1.9064,1.90538,1.9064,21000000.0
2007-03-16 19:45:00,1.90644,1.90648,1.90618,1.90632,33000000.0
2007-03-16 19:46:00,1.90631,1.90654,1.90625,1.90636,18000000.0
2007-03-16 19:47:00,1.90625,1.90625,1.90605,1.90611,22000000.0
2007-03-16 19:48:00,1.90614,1.90628,1.90605,1.90605,18000000.0
2007-03-16 19:49:00,1.90601,1.90609,1.90592,1.90592,27000000.0
2007-03-16 19:50:00,1.90583,1.90583,1.90545,1.9058,23000000.0
2007-03-16 19:51:00,1.90581,1.90588,1.90395,1.90588,7000000.0
2007-03-16 19:52:00,1.90594,1.90629,1.90594,1.90615,15000000.0
2007-03-16 19:53:00,1.90604,1.90607,1.90574,1.90574,21000000.0
2007-03-16 19:54:00,1.90568,1.90575,1.90558,1.90558,9000000.0
2007-03-16 19:55:00,1.90556,1.90573,1.90536,1.90546,30000000.0
2007-03-16 19:56:00,1.90527,1.90527,1.90406,1.90406,20000000.0
2007-03-16 19:57:00,1.90398,1.9044,1.90398,1.9044,12000000.0
2007-03-16 19:58:00,1.90474,1.90478,1.90466,1.90478,13000000.0
2007-03-16 19:59:00,1.90482,1.90527,1.90482,1.90492,31000000.0
2007-03-16 20:00:00,1.90486,1.90487,1.90476,1.90479,23000000.0
2007-03-16 20:01:00,1.90487,1.9049,1.9048,1.9048,13000000.0
2007-03-16 20:02:00,1.90479,1.90488,1.90466,1.90479,20000000.0
2007-03-16 20:03:00,1.90476,1.90476,1.90461,1.90468,18000000.0
2007-03-16 20:04:00,1.9045,1.90465,1.90437,1.90437,27000000.0
2007-03-16 20:05:00,1.90391,1.90391,1.90337,1.90337,23000000.0
2007-03-16 20:06:00,1.90339,1.90341,1.9031,1.9031,13000000.0
2007-03-16 20:07:00,1.90306,1.90398,1.90302,1.90398,29000000.0
2007-03-16 20:08:00,1.90436,1.90461,1.90436,1.90436,15000000.0
2007-03-16 20:09:00,1.90423,1.90423,1.90407,1.90407,17000000.0
2007-03-16 20:10:00,1.9046,1.9046,1.90394,1.90425,8000000.0
2007-03-16 20:11:00,1.9042,1.90428,1.90401,1.90407,10000000.0
2007-03-16 20:12:00,1.90402,1.90478,1.90402,1.90478,15000000.0
2007-03-16 20:13:00,1.90512,1.90514,1.90487,1.90506,17000000.0
2007-03-16 20:14:00,1.90476,1.90514,1.90476,1.90514,15000000.0
2007-03-16 20:15:00,1.90517,1.90517,1.90458,1.90511,10000000.0
2007-03-16 20:16:00,1.90525,1.90553,1.90525,1.90553,22000000.0
2007-03-16 20:17:00,1.90575,1.90582,1.90532,1.90563,7000000.0
2007-03-16 20:18:00,1.90584,1.90596,1.90575,1.90575,24000000.0
2007-03-16 20:19:00,1.90586,1.90596,1.9056,1.9056,9000000.0
2007-03-16 20:20:00,1.90558,1.90568,1.90542,1.90559,14000000.0
2007-03-16 20:21:00,1.90582,1.90591,1.90576,1.90577,7000000.0
2007-03-16 20:22:00,1.90582,1.90589,1.90582,1.90589,12000000.0
2007-03-16 20:23:00,1.90591,1.90605,1.90591,1.90605,8000000.0
2007-03-16 20:24:00,1.90563,1.90586,1.90561,1.90584,15000000.0
2007-03-16 20:25:00,1.90584,1.90618,1.90584,1.90609,16000000.0
2007-03-16 20:26:00,1.90614,1.90632,1.90603,1.90609,22000000.0
2007-03-16 20:27:00,1.90587,1.90602,1.90582,1.90595,11000000.0
2007-03-16 20:28:00,1.90594,1.90605,1.90594,1.90594,7000000.0
2007-03-16 20:29:00,1.90585,1.90594,1.90574,1.90575,20000000.0
2007-03-16 20:30:00,1.90587,1.90592,1.90572,1.90575,27000000.0
2007-03-16 20:31:00,1.90585,1.90585,1.90573,1.90573,4000000.0
2007-03-16 20:32:00,1.90566,1.9057,1.90556,1.90558,20000000.0
2007-03-16 20:33:00,1.90558,1.90563,1.90515,1.90563,14000000.0
2007-03-16 20:34:00,1.90507,1.9051,1.905,1.90502,28000000.0
2007-03-16 20:35:00,1.90553,1.90562,1.9055,1.90555,23000000.0
2007-03-16 20:36:00,1.90551,1.90551,1.90526,1.90526,11000000.0
2007-03-16 20:37:00,1.90543,1.90551,1.9054,1.90551,7000000.0
2007-03-16 20:38:00,1.90548,1.90549,1.90536,1.90549,10000000.0
2007-03-16 20:39:00,1.90552,1.90572,1.90552,1.9057,9000000.0
2007-03-16 20:40:00,1.90577,1.90577,1.90544,1.90544,8000000.0
2007-03-16 20:41:00,1.90552,1.90557,1.90547,1.90557,8000000.0
2007-03-16 20:42:00,1.90549,1.90549,1.90512,1.90512,15000000.0
2007-03-16 20:43:00,1.90527,1.90537,1.90519,1.90537,12000000.0
2007-03-16 20:44:00,1.90536,1.90539,1.90518,1.90518,7000000.0
2007-03-16 20:45:00,1.90504,1.90524,1.90502,1.90524,12000000.0
2007-03-16 20:46:00,1.90502,1.90511,1.90474,1.90474,9000000.0
2007-03-16 20:47:00,1.90464,1.90503,1.90464,1.90503,11000000.0
2007-03-16 20:48:00,1.90428,1.90478,1.90428,1.90477,11000000.0
2007-03-16 20:49:00,1.9059,1.9059,1.9052,1.9052,7000000.0
2007-03-16 20:50:00,1.90497,1.90497,1.90485,1.90494,7000000.0
2007-03-16 20:51:00,1.90491,1.90491,1.90457,1.90457,18000000.0
2007-03-16 20:52:00,1.90455,1.90522,1.90455,1.90522,15000000.0
2007-03-16 20:53:00,1.90528,1.90531,1.90525,1.9053,8000000.0
2007-03-16 20:54:00,1.90466,1.90493,1.90466,1.9048,10000000.0
2007-03-16 20:55:00,1.9051,1.90593,1.9051,1.90593,5000000.0
2007-03-16 20:56:00,1.90594,1.90594,1.90585,1.90586,8000000.0
2007-03-16 20:57:00,1.90577,1.90577,1.9054,1.9054,18000000.0
2007-03-16 20:58:00,1.90532,1.90545,1.90517,1.90545,14000000.0
2007-03-16 20:59:00,1.90527,1.90527,1.90485,1.90512,8000000.0
2007-03-16 21:00:00,1.9054,1.9057,1.90529,1.9057,7000000.0
2007-03-16 21:01:00,1.90636,1.90649,1.90628,1.90628,16000000.0
2007-03-16 21:02:00,1.90611,1.90652,1.90611,1.90627,8000000.0
2007-03-16 21:03:00,1.90621,1.90654,1.90619,1.90654,13000000.0
2007-03-16 21:04:00,1.9067,1.90679,1.90659,1.90679,8000000.0
2007-03-16 21:05:00,1.90679,1.90679,1.90638,1.90638,11000000.0
2007-03-16 21:06:00,1.90626,1.90635,1.90617,1.90635,8000000.0
2007-03-16 21:07:00,1.90636,1.90656,1.90636,1.90654,7000000.0
2007-03-16 21:08:00,1.90662,1.90683,1.90662,1.90683,11000000.0
2007-03-16 21:09:00,1.90694,1.90698,1.90687,1.90691,9000000.0
2007-03-16 21:10:00,1.90673,1.90705,1.9063,1.90705,10000000.0
2007-03-16 21:11:00,1.90736,1.90755,1.90736,1.90755,8000000.0
2007-03-16 21:12:00,1.90769,1.90774,1.9058,1.9058,10000000.0
2007-03-16 21:13:00,1.90773,1.90775,1.90764,1.90766,8000000.0
2007-03-16 21:14:00,1.90755,1.90757,1.90746,1.90757,7000000.0
2007-03-16 21:15:00,1.90753,1.90762,1.90753,1.9076,11000000.0
2007-03-16 21:16:00,1.90762,1.90762,1.90736,1.90751,9000000.0
2007-03-16 21:17:00,1.90758,1.90762,1.90733,1.90733,7000000.0
2007-03-16 21:18:00,1.90725,1.90745,1.90725,1.90745,7000000.0
2007-03-16 21:19:00,1.90741,1.90741,1.90717,1.90721,8000000.0
2007-03-16 21:20:00,1.90678,1.90708,1.9067,1.90708,12000000.0
2007-03-16 21:21:00,1.90704,1.90746,1.90695,1.90746,8000000.0
2007-03-16 21:22:00,1.90756,1.90756,1.90739,1.90739,7000000.0
2007-03-16 21:24:00,1.90722,1.90722,1.90684,1.90684,11000000.0
2007-03-16 21:25:00,1.90717,1.90725,1.90711,1.90722,6000000.0
2007-03-16 21:26:00,1.90715,1.90721,1.90709,1.90712,5000000.0
2007-03-16 21:27:00,1.9073,1.90738,1.90726,1.90738,6000000.0
2007-03-16 21:28:00,1.9077,1.90788,1.90762,1.90788,20000000.0
2007-03-16 21:29:00,1.90793,1.90793,1.90773,1.9079,8000000.0
2007-03-16 21:30:00,1.90776,1.90784,1.90773,1.90773,9000000.0
2007-03-16 21:31:00,1.90759,1.90759,1.90741,1.90751,6000000.0
2007-03-16 21:32:00,1.90761,1.90767,1.9075,1.90757,7000000.0
2007-03-16 21:33:00,1.90768,1.90788,1.90768,1.90788,6000000.0
2007-03-16 21:34:00,1.90775,1.9078,1.90775,1.9078,10000000.0
2007-03-16 21:35:00,1.90791,1.90791,1.90764,1.90777,11000000.0
2007-03-16 21:36:00,1.90728,1.90755,1.90719,1.90755,11000000.0
2007-03-16 21:37:00,1.90798,1.90805,1.90789,1.90805,11000000.0
2007-03-16 21:38:00,1.90775,1.90775,1.90735,1.90753,26000000.0
2007-03-16 21:39:00,1.9074,1.9075,1.9074,1.9075,12000000.0
2007-03-16 21:40:00,1.90764,1.90791,1.90764,1.90787,12000000.0
2007-03-16 21:41:00,1.90798,1.90801,1.90775,1.90793,7000000.0
2007-03-16 21:42:00,1.90794,1.90798,1.90783,1.90783,7000000.0
2007-03-16 21:43:00,1.90782,1.90782,1.90724,1.90746,11000000.0
2007-03-16 21:44:00,1.90769,1.90769,1.90751,1.90763,18000000.0
2007-03-16 21:45:00,1.9075,1.90763,1.90742,1.90742,7000000.0
2007-03-16 21:46:00,1.9067,1.9067,1.90653,1.90653,3000000.0
2007-03-16 21:47:00,1.90603,1.90603,1.90498,1.90498,5000000.0
2007-03-16 21:48:00,1.90493,1.90509,1.90493,1.90509,7000000.0
2007-03-16 21:49:00,1.90504,1.90504,1.90484,1.90484,8000000.0
2007-03-16 21:50:00,1.90485,1.90515,1.90485,1.90501,10000000.0
2007-03-16 21:51:00,1.90514,1.90537,1.90504,1.90504,7000000.0
2007-03-16 21:52:00,1.90498,1.90571,1.90498,1.90571,7000000.0
2007-03-16 21:53:00,1.90519,1.90525,1.90503,1.90503,8000000.0
2007-03-16 21:54:00,1.90511,1.90557,1.90511,1.90557,9000000.0
2007-03-16 21:55:00,1.90565,1.9057,1.90559,1.90565,11000000.0
2007-03-16 21:56:00,1.90586,1.90586,1.90516,1.90516,6000000.0
2007-03-16 21:57:00,1.90493,1.90522,1.90493,1.90522,13000000.0
2007-03-16 21:58:00,1.90538,1.9056,1.90538,1.9056,6000000.0
2007-03-16 21:59:00,1.90548,1.90554,1.90497,1.90497,25000000.0
2007-03-16 22:00:00,1.90499,1.90512,1.90477,1.90477,12000000.0
2007-03-16 22:01:00,1.90508,1.9052,1.90504,1.9052,6000000.0
2007-03-16 22:02:00,1.90518,1.90524,1.90517,1.90517,11000000.0
2007-03-16 22:03:00,1.9051,1.90539,1.90506,1.90506,9000000.0
2007-03-16 22:04:00,1.9051,1.90531,1.90505,1.90507,11000000.0
2007-03-16 22:05:00,1.90534,1.90577,1.90534,1.90577,5000000.0
2007-03-16 22:06:00,1.90573,1.90584,1.90564,1.90575,8000000.0
2007-03-16 22:07:00,1.90554,1.90567,1.90552,1.90567,15000000.0
2007-03-16 22:08:00,1.9059,1.90596,1.90559,1.90559,6000000.0
2007-03-16 22:09:00,1.90505,1.90508,1.90505,1.90507,13000000.0
2007-03-16 22:10:00,1.90557,1.9058,1.90552,1.90568,9000000.0
2007-03-16 22:11:00,1.90588,1.90631,1.90588,1.90631,8000000.0
2007-03-16 22:12:00,1.9059,1.90645,1.9059,1.90645,15000000.0
2007-03-16 22:13:00,1.90636,1.90646,1.90636,1.90646,10000000.0
2007-03-16 22:14:00,1.90644,1.90645,1.9064,1.90644,13000000.0
2007-03-16 22:15:00,1.90634,1.90663,1.90634,1.90663,7000000.0
2007-03-16 22:16:00,1.90657,1.90675,1.90657,1.90663,8000000.0
2007-03-16 22:17:00,1.9064,1.90645,1.90636,1.90645,16000000.0
2007-03-16 22:18:00,1.90706,1.90716,1.90698,1.90716,5000000.0
2007-03-16 22:19:00,1.90732,1.90732,1.90655,1.90709,6000000.0
2007-03-16 22:20:00,1.90706,1.90771,1.90682,1.90771,7000000.0
2007-03-16 22:21:00,1.9077,1.90784,1.9077,1.90782,11000000.0
2007-03-16 22:22:00,1.90776,1.90776,1.90747,1.90747,8000000.0
2007-03-16 22:23:00,1.90712,1.90716,1.9068,1.9068,15000000.0
2007-03-16 22:24:00,1.90721,1.90734,1.90699,1.90699,10000000.0
2007-03-16 22:25:00,1.90703,1.90716,1.90687,1.90687,11000000.0
2007-03-16 22:26:00,1.90745,1.90745,1.90716,1.90731,10000000.0
2007-03-16 22:27:00,1.90709,1.90711,1.90696,1.90696,10000000.0
2007-03-16 22:28:00,1.90688,1.9069,1.90657,1.9069,8000000.0
2007-03-16 22:29:00,1.90684,1.90714,1.90684,1.90713,7000000.0
2007-03-16 22:30:00,1.90723,1.90723,1.90617,1.90617,5000000.0
2007-03-16 22:31:00,1.90633,1.90633,1.90606,1.90606,7000000.0
2007-03-16 22:32:00,1.90612,1.90642,1.90612,1.90642,7000000.0
2007-03-16 22:33:00,1.90651,1.90651,1.90618,1.90618,6000000.0
2007-03-16 22:34:00,1.90653,1.90685,1.90643,1.90685,47000000.0
2007-03-16 22:35:00,1.90692,1.90692,1.90648,1.90648,8000000.0
2007-03-16 22:36:00,1.90617,1.90618,1.90601,1.90601,7000000.0
2007-03-16 22:37:00,1.90627,1.90657,1.90627,1.90657,28000000.0
2007-03-16 22:38:00,1.90667,1.90699,1.90667,1.90691,10000000.0
2007-03-16 22:39:00,1.90665,1.90684,1.90658,1.90681,11000000.0
2007-03-16 22:40:00,1.90676,1.90676,1.90632,1.90632,9000000.0
2007-03-16 22:41:00,1.90689,1.907,1.90689,1.90698,16000000.0
2007-03-16 22:42:00,1.90698,1.9071,1.90697,1.907,9000000.0
2007-03-16 22:43:00,1.90694,1.90702,1.90694,1.90702,11000000.0
2007-03-16 22:44:00,1.90702,1.90702,1.90694,1.90694,8000000.0
2007-03-16 22:45:00,1.90687,1.90689,1.90685,1.90689,12000000.0
2007-03-16 22:46:00,1.90691,1.90704,1.90683,1.90684,9000000.0
2007-03-16 22:47:00,1.90698,1.90706,1.90698,1.90701,16000000.0
2007-03-16 22:48:00,1.90661,1.90661,1.90612,1.90622,11000000.0
2007-03-16 22:49:00,1.90689,1.90695,1.90689,1.90692,12000000.0
2007-03-16 22:50:00,1.90694,1.90709,1.90694,1.90705,16000000.0
2007-03-16 22:51:00,1.90713,1.90729,1.90684,1.90729,7000000.0
2007-03-16 22:52:00,1.9083,1.9083,1.90803,1.9081,5000000.0
2007-03-16 22:53:00,1.90789,1.90789,1.90753,1.90755,8000000.0
2007-03-16 22:54:00,1.90757,1.90779,1.90751,1.90779,7000000.0
2007-03-16 22:55:00,1.90793,1.90793,1.90775,1.9078,8000000.0
2007-03-16 22:56:00,1.90792,1.90797,1.90789,1.90797,8000000.0
2007-03-16 22:57:00,1.90796,1.90797,1.90769,1.90776,10000000.0
2007-03-16 22:58:00,1.9081,1.9081,1.90789,1.90793,7000000.0
2007-03-16 22:59:00,1.90754,1.90827,1.90754,1.90827,9000000.0
2007-03-18 23:00:00,1.90817,1.90823,1.90814,1.90814,12000000.0
2007-03-18 23:01:00,1.90827,1.90841,1.90824,1.90824,9000000.0
2007-03-18 23:02:00,1.91126,1.91238,1.91126,1.91223,7000000.0
2007-03-18 23:03:00,1.91256,1.91256,1.91241,1.91241,12000000.0
2007-03-18 23:04:00,1.91233,1.91242,1.91224,1.91225,9000000.0
2007-03-18 23:05:00,1.91196,1.91196,1.91158,1.91158,11000000.0
2007-03-18 23:06:00,1.91148,1.91151,1.91131,1.91131,5000000.0
2007-03-18 23:07:00,1.91126,1.91148,1.91126,1.91148,8000000.0
2007-03-18 23:08:00,1.9112,1.9112,1.90982,1.91067,15000000.0
2007-03-18 23:09:00,1.91079,1.91097,1.91079,1.91089,7000000.0
2007-03-18 23:10:00,1.91083,1.91083,1.91067,1.91069,8000000.0
2007-03-18 23:11:00,1.91086,1.91127,1.91086,1.9112,8000000.0
2007-03-18 23:12:00,1.91155,1.9116,1.91138,1.91155,8000000.0
2007-03-18 23:13:00,1.9112,1.9112,1.90974,1.90974,7000000.0
2007-03-18 23:14:00,1.90998,1.91034,1.90998,1.91028,9000000.0
2007-03-18 23:16:00,1.90975,1.90975,1.90933,1.9096,9000000.0
2007-03-18 23:17:00,1.90967,1.90977,1.90963,1.90963,7000000.0
2007-03-18 23:18:00,1.90963,1.91009,1.90949,1.91009,7000000.0
2007-03-18 23:19:00,1.91013,1.91014,1.90976,1.91003,9000000.0
2007-03-18 23:20:00,1.9099,1.91002,1.90972,1.90985,9000000.0
2007-03-18 23:21:00,1.90993,1.90993,1.90976,1.90985,5000000.0
2007-03-18 23:22:00,1.90987,1.91016,1.90987,1.91015,7000000.0
2007-03-18 23:23:00,1.91027,1.91027,1.91011,1.91011,6000000.0
2007-03-18 23:24:00,1.90998,1.91018,1.90998,1.91012,9000000.0
2007-03-18 23:25:00,1.91031,1.9106,1.91031,1.9106,10000000.0
2007-03-18 23:26:00,1.91053,1.91085,1.91047,1.91085,5000000.0
2007-03-18 23:28:00,1.91068,1.9107,1.91065,1.91068,7000000.0
2007-03-18 23:29:00,1.9102,1.91025,1.91016,1.91018,25000000.0
2007-03-18 23:30:00,1.91018,1.91043,1.91018,1.91043,7000000.0
2007-03-18 23:32:00,1.91034,1.91043,1.91012,1.91026,9000000.0
2007-03-18 23:33:00,1.91035,1.91035,1.91019,1.91019,5000000.0
2007-03-18 23:34:00,1.9102,1.91036,1.91004,1.91004,6000000.0
2007-03-18 23:35:00,1.91035,1.91062,1.90994,1.90994,12000000.0
2007-03-18 23:36:00,1.91017,1.9102,1.90997,1.9102,9000000.0
2007-03-18 23:37:00,1.91001,1.91011,1.90995,1.90995,8000000.0
2007-03-18 23:38:00,1.90968,1.90986,1.90956,1.90986,8000000.0
2007-03-18 23:39:00,1.90994,1.91005,1.90969,1.90969,11000000.0
2007-03-18 23:40:00,1.90978,1.90999,1.90963,1.90964,21000000.0
2007-03-18 23:41:00,1.90996,1.90996,1.90932,1.90932,7000000.0
2007-03-18 23:42:00,1.90875,1.90878,1.90872,1.90878,19000000.0
2007-03-18 23:44:00,1.90906,1.90909,1.90884,1.90884,8000000.0
2007-03-18 23:45:00,1.90873,1.90873,1.90849,1.90849,7000000.0
2007-03-18 23:46:00,1.90838,1.90838,1.90835,1.90835,8000000.0
2007-03-18 23:48:00,1.90837,1.90864,1.90837,1.90864,8000000.0
2007-03-18 23:49:00,1.90876,1.90897,1.90874,1.90891,8000000.0
2007-03-18 23:50:00,1.90894,1.90908,1.90894,1.90897,8000000.0
2007-03-18 23:51:00,1.90907,1.90907,1.90888,1.90888,7000000.0
2007-03-18 23:52:00,1.9088,1.9088,1.90871,1.90871,7000000.0
2007-03-18 23:53:00,1.90846,1.90858,1.90815,1.90815,10000000.0
2007-03-18 23:54:00,1.90784,1.90851,1.90779,1.90779,7000000.0
2007-03-18 23:55:00,1.90801,1.90802,1.90793,1.90802,9000000.0
2007-03-18 23:56:00,1.90823,1.90847,1.9082,1.90833,12000000.0
2007-03-18 23:57:00,1.90802,1.9084,1.90802,1.9084,6000000.0
2007-03-18 23:58:00,1.90817,1.90855,1.90817,1.9084,8000000.0
2007-03-18 23:59:00,1.90874,1.90896,1.9087,1.90896,6000000.0
2007-03-19 00:00:00,1.90927,1.9093,1.90903,1.9093,7000000.0
2007-03-19 00:01:00,1.90945,1.90981,1.90945,1.90981,8000000.0
2007-03-19 00:02:00,1.90978,1.90978,1.90924,1.90924,9000000.0
2007-03-19 00:03:00,1.90935,1.90947,1.90935,1.90947,10000000.0
2007-03-19 00:04:00,1.90904,1.90904,1.90886,1.90888,10000000.0
2007-03-19 00:05:00,1.90896,1.90916,1.90869,1.90869,9000000.0
2007-03-19 00:06:00,1.90862,1.90862,1.90848,1.90858,8000000.0
2007-03-19 00:07:00,1.90881,1.909,1.90868,1.909,9000000.0
2007-03-19 00:08:00,1.90891,1.9094,1.90891,1.90926,8000000.0
2007-03-19 00:09:00,1.90898,1.90915,1.90898,1.90915,9000000.0
2007-03-19 00:10:00,1.90901,1.90915,1.90901,1.90915,23000000.0
2007-03-19 00:11:00,1.90933,1.90933,1.9089,1.90897,11000000.0
2007-03-19 00:12:00,1.90967,1.9097,1.90948,1.9095,9000000.0
2007-03-19 00:13:00,1.90891,1.90937,1.90891,1.90937,8000000.0
2007-03-19 00:14:00,1.90941,1.90968,1.90941,1.90968,7000000.0
2007-03-19 00:15:00,1.90964,1.90967,1.90918,1.90967,10000000.0
2007-03-19 00:16:00,1.90941,1.90941,1.90901,1.90901,9000000.0
2007-03-19 00:17:00,1.90906,1.90952,1.90906,1.90952,7000000.0
2007-03-19 00:18:00,1.90949,1.90977,1.90928,1.90977,8000000.0
2007-03-19 00:19:00,1.91005,1.91033,1.91004,1.91033,11000000.0
2007-03-19 00:20:00,1.91043,1.9107,1.91043,1.9107,9000000.0
2007-03-19 00:21:00,1.91076,1.91083,1.91065,1.91083,8000000.0
2007-03-19 00:22:00,1.91091,1.91102,1.91085,1.9109,6000000.0
2007-03-19 00:23:00,1.91079,1.9108,1.9106,1.91064,7000000.0
2007-03-19 00:24:00,1.91043,1.91073,1.91043,1.91057,8000000.0
2007-03-19 00:25:00,1.91051,1.91051,1.91028,1.91028,11000000.0
2007-03-19 00:26:00,1.91087,1.91091,1.91064,1.91091,7000000.0
2007-03-19 00:27:00,1.9108,1.91089,1.9108,1.91087,10000000.0
2007-03-19 00:28:00,1.91098,1.91122,1.91053,1.91053,8000000.0
2007-03-19 00:29:00,1.91049,1.91066,1.91041,1.91066,6000000.0
2007-03-19 00:30:00,1.91114,1.91114,1.91072,1.91072,7000000.0
2007-03-19 00:31:00,1.91103,1.91123,1.91102,1.91123,7000000.0
2007-03-19 00:32:00,1.91118,1.91123,1.91089,1.91106,7000000.0
2007-03-19 00:33:00,1.91056,1.91127,1.91051,1.91103,7000000.0
2007-03-19 00:34:00,1.91118,1.91119,1.91106,1.91106,7000000.0
2007-03-19 00:35:00,1.91053,1.91099,1.91053,1.91099,6000000.0
2007-03-19 00:36:00,1.91149,1.91163,1.91149,1.91163,5000000.0
2007-03-19 00:37:00,1.91166,1.9119,1.91166,1.9119,6000000.0
2007-03-19 00:38:00,1.91192,1.91202,1.91188,1.91193,7000000.0
2007-03-19 00:39:00,1.91199,1.91215,1.91176,1.91176,10000000.0
2007-03-19 00:40:00,1.91159,1.91218,1.91159,1.91218,7000000.0
2007-03-19 00:41:00,1.91217,1.91217,1.91205,1.91208,6000000.0
2007-03-19 00:42:00,1.91207,1.91207,1.91163,1.91196,8000000.0
2007-03-19 00:43:00,1.91038,1.91038,1.91025,1.91025,4000000.0
2007-03-19 00:44:00,1.91192,1.91192,1.91072,1.91072,11000000.0
2007-03-19 00:45:00,1.91027,1.91217,1.91027,1.91217,7000000.0
2007-03-19 00:46:00,1.91244,1.91259,1.9124,1.9124,10000000.0
2007-03-19 00:47:00,1.91198,1.91295,1.91195,1.91295,7000000.0
2007-03-19 00:48:00,1.91354,1.91368,1.91354,1.91356,8000000.0
2007-03-19 00:49:00,1.91365,1.91369,1.91347,1.91361,5000000.0
2007-03-19 00:50:00,1.91326,1.91326,1.91208,1.91208,10000000.0
2007-03-19 00:51:00,1.91203,1.91231,1.91203,1.91231,5000000.0
2007-03-19 00:52:00,1.91285,1.91285,1.91193,1.91193,7000000.0
2007-03-19 00:53:00,1.91199,1.91206,1.91154,1.91161,11000000.0
2007-03-19 00:54:00,1.91163,1.91197,1.91163,1.91197,10000000.0
2007-03-19 00:55:00,1.91204,1.91205,1.91192,1.91198,7000000.0
2007-03-19 00:56:00,1.91194,1.91199,1.91159,1.91165,10000000.0
2007-03-19 00:57:00,1.91173,1.91197,1.91162,1.91197,8000000.0
2007-03-19 00:58:00,1.91194,1.91219,1.91194,1.91219,10000000.0
2007-03-19 00:59:00,1.91222,1.91246,1.91222,1.91246,7000000.0
2007-03-19 01:00:00,1.91264,1.91267,1.91246,1.91251,19000000.0
2007-03-19 01:01:00,1.91269,1.91269,1.91197,1.91199,12000000.0
2007-03-19 01:02:00,1.91187,1.91225,1.91187,1.91218,8000000.0
2007-03-19 01:03:00,1.9122,1.9122,1.91185,1.91191,7000000.0
2007-03-19 01:04:00,1.9121,1.91303,1.9121,1.91293,8000000.0
2007-03-19 01:05:00,1.91304,1.91314,1.91281,1.91283,7000000.0
2007-03-19 01:06:00,1.91278,1.91301,1.91278,1.91301,8000000.0
2007-03-19 01:07:00,1.91293,1.91294,1.91278,1.91283,11000000.0
2007-03-19 01:08:00,1.9129,1.91298,1.91277,1.91294,10000000.0
2007-03-19 01:09:00,1.91304,1.91306,1.9128,1.9128,8000000.0
2007-03-19 01:10:00,1.91237,1.91237,1.91156,1.91156,10000000.0
2007-03-19 01:11:00,1.91141,1.91159,1.91119,1.91159,11000000.0
2007-03-19 01:12:00,1.91147,1.91199,1.91147,1.91199,8000000.0
2007-03-19 01:13:00,1.9122,1.91253,1.9122,1.91237,8000000.0
2007-03-19 01:14:00,1.91246,1.91247,1.9122,1.91245,10000000.0
2007-03-19 01:15:00,1.91219,1.91223,1.91208,1.91219,10000000.0
2007-03-19 01:16:00,1.91243,1.91254,1.91243,1.91248,8000000.0
2007-03-19 01:17:00,1.91258,1.91275,1.91244,1.91244,11000000.0
2007-03-19 01:18:00,1.91221,1.91221,1.91142,1.91142,10000000.0
2007-03-19 01:19:00,1.91141,1.91145,1.91119,1.91119,11000000.0
2007-03-19 01:20:00,1.91108,1.91124,1.91103,1.91117,13000000.0
2007-03-19 01:21:00,1.91135,1.91135,1.91044,1.91063,7000000.0
2007-03-19 01:22:00,1.91075,1.91091,1.91059,1.91064,7000000.0
2007-03-19 01:23:00,1.91001,1.91013,1.90988,1.91003,8000000.0
2007-03-19 01:24:00,1.91029,1.91037,1.91021,1.91021,7000000.0
2007-03-19 01:25:00,1.91028,1.91094,1.91028,1.91094,8000000.0
2007-03-19 01:26:00,1.91048,1.91065,1.9104,1.9104,14000000.0
2007-03-19 01:27:00,1.91039,1.91049,1.90994,1.91011,15000000.0
2007-03-19 01:28:00,1.91027,1.91046,1.91007,1.91046,9000000.0
2007-03-19 01:29:00,1.91031,1.91057,1.91031,1.91055,10000000.0
2007-03-19 01:30:00,1.91058,1.9107,1.91045,1.9107,10000000.0
2007-03-19 01:31:00,1.91054,1.91054,1.91011,1.91036,7000000.0
2007-03-19 01:32:00,1.91004,1.91043,1.91004,1.91043,18000000.0
2007-03-19 01:33:00,1.91023,1.91036,1.91019,1.91036,6000000.0
2007-03-19 01:34:00,1.91055,1.91055,1.91047,1.91047,16000000.0
2007-03-19 01:35:00,1.9104,1.91054,1.91033,1.91046,8000000.0
2007-03-19 01:36:00,1.91042,1.91042,1.91032,1.91041,9000000.0
2007-03-19 01:37:00,1.91035,1.91037,1.91005,1.91037,5000000.0
2007-03-19 01:38:00,1.91045,1.91095,1.91045,1.91095,12000000.0
2007-03-19 01:39:00,1.91107,1.91107,1.91073,1.91073,12000000.0
2007-03-19 01:40:00,1.91136,1.91136,1.91052,1.91052,7000000.0
2007-03-19 01:41:00,1.9111,1.9116,1.911,1.9113,7000000.0
2007-03-19 01:42:00,1.91074,1.91092,1.91074,1.91092,7000000.0
2007-03-19 01:43:00,1.91103,1.91111,1.91084,1.91108,8000000.0
2007-03-19 01:44:00,1.91104,1.91105,1.91085,1.91085,7000000.0
2007-03-19 01:45:00,1.91084,1.91084,1.91065,1.91082,7000000.0
2007-03-19 01:46:00,1.91077,1.91077,1.91035,1.91035,7000000.0
2007-03-19 01:47:00,1.9102,1.9102,1.90997,1.90997,14000000.0
2007-03-19 01:48:00,1.90996,1.90996,1.90978,1.90981,7000000.0
2007-03-19 01:49:00,1.90965,1.90965,1.90933,1.90933,8000000.0
2007-03-19 01:50:00,1.90961,1.90961,1.90941,1.90941,10000000.0
2007-03-19 01:51:00,1.90944,1.9096,1.90944,1.9096,16000000.0
2007-03-19 01:52:00,1.90948,1.90955,1.90948,1.90955,13000000.0
2007-03-19 01:53:00,1.90964,1.90971,1.90964,1.90967,7000000.0
2007-03-19 01:54:00,1.90967,1.90973,1.9096,1.90964,9000000.0
2007-03-19 01:55:00,1.90949,1.90949,1.90863,1.90863,11000000.0
2007-03-19 01:56:00,1.90901,1.90953,1.90901,1.90953,17000000.0
2007-03-19 01:57:00,1.90947,1.90947,1.90913,1.90932,13000000.0
2007-03-19 01:58:00,1.90933,1.90977,1.90933,1.90977,10000000.0
2007-03-19 01:59:00,1.90982,1.90995,1.90971,1.90979,7000000.0
2007-03-19 02:00:00,1.90973,1.90975,1.90962,1.90968,10000000.0
2007-03-19 02:01:00,1.90947,1.90958,1.90938,1.90947,8000000.0
2007-03-19 02:02:00,1.9094,1.9094,1.9089,1.9089,7000000.0
2007-03-19 02:03:00,1.90875,1.90882,1.90677,1.90848,10000000.0
2007-03-19 02:04:00,1.90841,1.90841,1.90821,1.90826,7000000.0
2007-03-19 02:05:00,1.90795,1.90841,1.90795,1.90841,10000000.0
2007-03-19 02:06:00,1.90825,1.90825,1.90752,1.90773,10000000.0
2007-03-19 02:07:00,1.9079,1.90844,1.9079,1.90844,8000000.0
2007-03-19 02:08:00,1.90862,1.90862,1.90837,1.90837,8000000.0
2007-03-19 02:09:00,1.90824,1.90866,1.90824,1.90866,7000000.0
2007-03-19 02:10:00,1.90839,1.90872,1.90839,1.9085,9000000.0
2007-03-19 02:11:00,1.9084,1.90881,1.9084,1.90881,8000000.0
2007-03-19 02:12:00,1.90886,1.90898,1.90874,1.90897,8000000.0
2007-03-19 02:13:00,1.90851,1.90851,1.90813,1.90813,7000000.0
2007-03-19 02:14:00,1.90793,1.90826,1.90793,1.90826,9000000.0
2007-03-19 02:15:00,1.90822,1.9083,1.90809,1.90821,8000000.0
2007-03-19 02:16:00,1.90837,1.90878,1.90837,1.90878,8000000.0
2007-03-19 02:17:00,1.90894,1.90935,1.90894,1.90935,6000000.0
2007-03-19 02:18:00,1.90946,1.90958,1.90915,1.90915,7000000.0
2007-03-19 02:19:00,1.90914,1.90914,1.90872,1.90902,11000000.0
2007-03-19 02:20:00,1.90891,1.90891,1.90853,1.90853,6000000.0
2007-03-19 02:21:00,1.90866,1.90887,1.90852,1.90887,7000000.0
2007-03-19 02:22:00,1.90943,1.91,1.90943,1.91,8000000.0
2007-03-19 02:23:00,1.91013,1.91028,1.91013,1.91015,10000000.0
2007-03-19 02:24:00,1.90996,1.91009,1.9099,1.91,11000000.0
2007-03-19 02:25:00,1.90986,1.91001,1.90986,1.91001,11000000.0
2007-03-19 02:26:00,1.90989,1.90989,1.90933,1.90933,8000000.0
2007-03-19 02:27:00,1.90929,1.90953,1.90924,1.90945,9000000.0
2007-03-19 02:28:00,1.90948,1.90948,1.90907,1.90907,10000000.0
2007-03-19 02:29:00,1.90927,1.90927,1.90905,1.90911,7000000.0
2007-03-19 02:30:00,1.90924,1.90924,1.9091,1.90911,5000000.0
2007-03-19 02:31:00,1.90907,1.90907,1.90875,1.90875,8000000.0
2007-03-19 02:32:00,1.90894,1.90955,1.90894,1.90952,8000000.0
2007-03-19 02:33:00,1.90903,1.90964,1.90903,1.90921,8000000.0
2007-03-19 02:34:00,1.90898,1.90908,1.90893,1.90907,7000000.0
2007-03-19 02:35:00,1.9105,1.9107,1.9103,1.9103,7000000.0
2007-03-19 02:36:00,1.90895,1.9092,1.90895,1.90908,7000000.0
2007-03-19 02:37:00,1.90954,1.90984,1.90954,1.90984,7000000.0
2007-03-19 02:38:00,1.91018,1.91042,1.91018,1.91032,7000000.0
2007-03-19 02:39:00,1.91025,1.91036,1.91021,1.91021,8000000.0
2007-03-19 02:40:00,1.91036,1.91048,1.91035,1.91035,7000000.0
2007-03-19 02:41:00,1.91049,1.91049,1.91031,1.91035,8000000.0
2007-03-19 02:42:00,1.91067,1.91075,1.91053,1.91075,4000000.0
2007-03-19 02:43:00,1.91073,1.91073,1.91037,1.91037,9000000.0
2007-03-19 02:44:00,1.91068,1.91072,1.91021,1.91021,7000000.0
2007-03-19 02:45:00,1.91067,1.91067,1.91031,1.91054,8000000.0
2007-03-19 02:46:00,1.91046,1.9105,1.91026,1.91032,8000000.0
2007-03-19 02:47:00,1.91,1.91004,1.9099,1.91004,9000000.0
2007-03-19 02:48:00,1.90982,1.90995,1.90966,1.90995,8000000.0
2007-03-19 02:49:00,1.9102,1.9102,1.9101,1.9102,7000000.0
2007-03-19 02:50:00,1.9111,1.9111,1.91097,1.9111,7000000.0
2007-03-19 02:51:00,1.91016,1.91035,1.91006,1.91006,8000000.0
2007-03-19 02:52:00,1.90998,1.91006,1.90985,1.90997,6000000.0
2007-03-19 02:53:00,1.91007,1.91007,1.90981,1.90981,8000000.0
2007-03-19 02:54:00,1.9098,1.91004,1.9098,1.91004,8000000.0
2007-03-19 02:55:00,1.91015,1.91048,1.91015,1.91028,8000000.0
2007-03-19 02:56:00,1.91091,1.91091,1.91074,1.91084,7000000.0
2007-03-19 02:57:00,1.91071,1.91071,1.91041,1.91056,8000000.0
2007-03-19 02:58:00,1.91078,1.91078,1.91048,1.91048,6000000.0
2007-03-19 02:59:00,1.91048,1.91062,1.91033,1.91062,9000000.0
2007-03-19 03:00:00,1.91085,1.91085,1.91055,1.91055,6000000.0
2007-03-19 03:01:00,1.91053,1.91055,1.91041,1.91041,8000000.0
2007-03-19 03:02:00,1.91027,1.91027,1.90997,1.91002,11000000.0
2007-03-19 03:03:00,1.91011,1.91011,1.9092,1.9092,7000000.0
2007-03-19 03:04:00,1.90898,1.9091,1.90876,1.90883,7000000.0
2007-03-19 03:05:00,1.90902,1.90916,1.90902,1.90903,8000000.0
2007-03-19 03:06:00,1.90896,1.90919,1.90896,1.90919,8000000.0
2007-03-19 03:07:00,1.90923,1.90932,1.90918,1.90932,8000000.0
2007-03-19 03:08:00,1.90935,1.9094,1.90932,1.90932,5000000.0
2007-03-19 03:09:00,1.90923,1.90924,1.90899,1.90899,8000000.0
2007-03-19 03:10:00,1.90925,1.90947,1.90925,1.90934,7000000.0
2007-03-19 03:11:00,1.90934,1.90934,1.90894,1.90899,10000000.0
2007-03-19 03:12:00,1.90854,1.90874,1.90836,1.90874,7000000.0
2007-03-19 03:13:00,1.9088,1.9088,1.90817,1.90817,11000000.0
2007-03-19 03:14:00,1.90817,1.90831,1.90817,1.90819,11000000.0
2007-03-19 03:15:00,1.90835,1.90835,1.90791,1.90795,7000000.0
2007-03-19 03:16:00,1.90772,1.9078,1.9074,1.9078,7000000.0
2007-03-19 03:17:00,1.90799,1.90807,1.90733,1.9078,11000000.0
2007-03-19 03:18:00,1.9073,1.9073,1.90643,1.90643,10000000.0
2007-03-19 03:19:00,1.90643,1.90693,1.90643,1.90681,6000000.0
2007-03-19 03:20:00,1.90726,1.90756,1.90726,1.90756,7000000.0
2007-03-19 03:21:00,1.9077,1.9077,1.90709,1.90752,7000000.0
2007-03-19 03:22:00,1.9077,1.90838,1.9077,1.90838,7000000.0
2007-03-19 03:23:00,1.90869,1.90874,1.90808,1.90808,7000000.0
2007-03-19 03:24:00,1.90789,1.90806,1.90604,1.90806,8000000.0
2007-03-19 03:25:00,1.90805,1.90807,1.90769,1.90797,8000000.0
2007-03-19 03:26:00,1.90793,1.90843,1.90793,1.90838,11000000.0
2007-03-19 03:27:00,1.90862,1.90941,1.90862,1.90941,8000000.0
2007-03-19 03:28:00,1.90956,1.90956,1.90932,1.9094,10000000.0
2007-03-19 03:29:00,1.90957,1.90957,1.90898,1.90898,11000000.0
2007-03-19 03:30:00,1.9093,1.90954,1.90919,1.90954,7000000.0
2007-03-19 03:31:00,1.90925,1.90929,1.90901,1.90901,9000000.0
2007-03-19 03:32:00,1.90916,1.90931,1.90908,1.90927,8000000.0
2007-03-19 03:33:00,1.90911,1.90981,1.90911,1.90981,7000000.0
2007-03-19 03:34:00,1.90955,1.90966,1.90954,1.90954,8000000.0
2007-03-19 03:35:00,1.90966,1.90993,1.90966,1.90976,10000000.0
2007-03-19 03:36:00,1.91009,1.91018,1.91009,1.9101,5000000.0
2007-03-19 03:37:00,1.90987,1.90987,1.90952,1.90952,9000000.0
2007-03-19 03:38:00,1.90975,1.90977,1.90901,1.90902,7000000.0
2007-03-19 03:39:00,1.9092,1.90958,1.9092,1.90949,8000000.0
2007-03-19 03:40:00,1.90949,1.90955,1.90924,1.90924,4000000.0
2007-03-19 03:41:00,1.90936,1.90986,1.90936,1.90986,10000000.0
2007-03-19 03:42:00,1.9095,1.90968,1.9095,1.90966,10000000.0
2007-03-19 03:43:00,1.91016,1.91077,1.91016,1.91033,8000000.0
2007-03-19 03:44:00,1.91045,1.91045,1.91035,1.91036,6000000.0
2007-03-19 03:45:00,1.91047,1.91052,1.91021,1.91046,8000000.0
2007-03-19 03:46:00,1.91071,1.91071,1.90993,1.90993,7000000.0
2007-03-19 03:47:00,1.90978,1.90997,1.90972,1.90972,7000000.0
2007-03-19 03:48:00,1.90965,1.90972,1.90964,1.90964,6000000.0
2007-03-19 03:49:00,1.90955,1.90975,1.90949,1.90975,8000000.0
2007-03-19 03:50:00,1.90978,1.90978,1.90956,1.90967,8000000.0
2007-03-19 03:51:00,1.90972,1.90988,1.90952,1.90988,9000000.0
2007-03-19 03:52:00,1.91006,1.9104,1.91006,1.9104,8000000.0
2007-03-19 03:53:00,1.91059,1.91085,1.91059,1.91081,10000000.0
2007-03-19 03:54:00,1.91088,1.91107,1.91063,1.91092,7000000.0
2007-03-19 03:55:00,1.91081,1.91081,1.91036,1.9106,7000000.0
2007-03-19 03:56:00,1.91083,1.91083,1.91057,1.9107,7000000.0
2007-03-19 03:57:00,1.91046,1.91066,1.91009,1.91009,8000000.0
2007-03-19 03:58:00,1.9102,1.9104,1.90843,1.91027,7000000.0
2007-03-19 03:59:00,1.91029,1.91032,1.91008,1.91008,7000000.0
2007-03-19 04:00:00,1.91021,1.91033,1.91012,1.91033,6000000.0
2007-03-19 04:01:00,1.9102,1.9102,1.91002,1.91017,7000000.0
2007-03-19 04:02:00,1.9103,1.91038,1.91025,1.91031,8000000.0
2007-03-19 04:03:00,1.91019,1.91021,1.91009,1.91009,8000000.0
2007-03-19 04:04:00,1.91007,1.91009,1.90982,1.90982,8000000.0
2007-03-19 04:05:00,1.90996,1.91015,1.90983,1.91015,8000000.0
2007-03-19 04:06:00,1.91008,1.91009,1.90975,1.90975,9000000.0
2007-03-19 04:07:00,1.90958,1.90958,1.90927,1.90929,11000000.0
2007-03-19 04:08:00,1.90945,1.90945,1.90945,1.90945,2000000.0
2007-03-19 04:09:00,1.90937,1.90971,1.90934,1.90971,7000000.0
2007-03-19 04:10:00,1.90965,1.90981,1.90954,1.90954,8000000.0
2007-03-19 04:11:00,1.90937,1.90953,1.90936,1.90941,7000000.0
2007-03-19 04:12:00,1.90925,1.9094,1.90899,1.90899,7000000.0
2007-03-19 04:13:00,1.90879,1.90888,1.90862,1.90862,8000000.0
2007-03-19 04:14:00,1.90844,1.9087,1.90844,1.90855,7000000.0
2007-03-19 04:15:00,1.90889,1.90901,1.90887,1.90892,7000000.0
2007-03-19 04:16:00,1.90894,1.90935,1.90894,1.90935,5000000.0
2007-03-19 04:17:00,1.90931,1.90959,1.9091,1.90959,7000000.0
2007-03-19 04:18:00,1.9094,1.90957,1.90936,1.90936,8000000.0
2007-03-19 04:19:00,1.90956,1.90956,1.90925,1.90936,8000000.0
2007-03-19 04:20:00,1.90933,1.90967,1.90917,1.90967,10000000.0
2007-03-19 04:21:00,1.90971,1.90982,1.9096,1.9096,8000000.0
2007-03-19 04:22:00,1.90964,1.90964,1.90911,1.90911,9000000.0
2007-03-19 04:23:00,1.90901,1.90904,1.90891,1.90903,7000000.0
2007-03-19 04:24:00,1.90927,1.90957,1.90927,1.9095,9000000.0
2007-03-19 04:25:00,1.90933,1.90953,1.90925,1.90949,7000000.0
2007-03-19 04:26:00,1.9098,1.9099,1.90969,1.90969,7000000.0
2007-03-19 04:27:00,1.90959,1.90959,1.90929,1.90929,8000000.0
2007-03-19 04:28:00,1.90912,1.90933,1.90891,1.90933,7000000.0
2007-03-19 04:29:00,1.90935,1.90943,1.90928,1.90942,8000000.0
2007-03-19 04:30:00,1.90932,1.90932,1.90901,1.90904,9000000.0
2007-03-19 04:31:00,1.90905,1.90915,1.90897,1.90909,10000000.0
2007-03-19 04:32:00,1.90896,1.90902,1.90864,1.90902,9000000.0
2007-03-19 04:33:00,1.90899,1.90899,1.90881,1.90881,8000000.0
2007-03-19 04:34:00,1.90894,1.90898,1.90884,1.90894,7000000.0
2007-03-19 04:35:00,1.90895,1.90899,1.90891,1.90891,7000000.0
2007-03-19 04:36:00,1.90893,1.90926,1.90893,1.90926,6000000.0
2007-03-19 04:37:00,1.90955,1.90955,1.90938,1.90938,11000000.0
2007-03-19 04:38:00,1.90948,1.90967,1.90941,1.90967,9000000.0
2007-03-19 04:39:00,1.90959,1.90961,1.90951,1.90951,9000000.0
2007-03-19 04:40:00,1.90942,1.90948,1.90924,1.90924,9000000.0
2007-03-19 04:41:00,1.90934,1.90934,1.90907,1.90911,8000000.0
2007-03-19 04:42:00,1.90901,1.90902,1.90888,1.90894,7000000.0
2007-03-19 04:43:00,1.90857,1.90917,1.90857,1.90883,11000000.0
2007-03-19 04:44:00,1.90902,1.90936,1.90902,1.9092,9000000.0
2007-03-19 04:45:00,1.9091,1.90929,1.90905,1.90929,8000000.0
2007-03-19 04:46:00,1.90938,1.90938,1.90915,1.90915,6000000.0
2007-03-19 04:47:00,1.90897,1.90904,1.90892,1.90892,7000000.0
2007-03-19 04:48:00,1.90895,1.90922,1.9089,1.90913,7000000.0
2007-03-19 04:49:00,1.90904,1.90912,1.90873,1.90912,11000000.0
2007-03-19 04:50:00,1.9092,1.90927,1.9092,1.9092,6000000.0
2007-03-19 04:51:00,1.90906,1.90925,1.90906,1.90907,7000000.0
2007-03-19 04:52:00,1.90909,1.90913,1.90898,1.90909,10000000.0
2007-03-19 04:53:00,1.90888,1.90904,1.90854,1.90854,9000000.0
2007-03-19 04:54:00,1.90888,1.90909,1.90883,1.90909,7000000.0
2007-03-19 04:55:00,1.90914,1.90927,1.90913,1.90926,8000000.0
2007-03-19 04:56:00,1.90921,1.90934,1.90921,1.90925,7000000.0
2007-03-19 04:57:00,1.90924,1.90943,1.90924,1.90943,8000000.0
2007-03-19 04:58:00,1.90939,1.9095,1.90939,1.9095,8000000.0
2007-03-19 04:59:00,1.90965,1.90988,1.90951,1.90988,8000000.0
2007-03-19 05:00:00,1.90972,1.90977,1.90962,1.90963,7000000.0
2007-03-19 05:01:00,1.90981,1.90988,1.90976,1.90977,7000000.0
2007-03-19 05:02:00,1.90977,1.90977,1.90944,1.90971,7000000.0
2007-03-19 05:03:00,1.90946,1.90958,1.90941,1.90958,7000000.0
2007-03-19 05:04:00,1.90934,1.9096,1.90934,1.90938,7000000.0
2007-03-19 05:05:00,1.90907,1.90962,1.90901,1.90962,8000000.0
2007-03-19 05:06:00,1.90969,1.90973,1.90942,1.90942,8000000.0
2007-03-19 05:07:00,1.90953,1.90956,1.90933,1.90956,8000000.0
2007-03-19 05:08:00,1.90927,1.90945,1.90907,1.90922,10000000.0
2007-03-19 05:09:00,1.90954,1.90965,1.90941,1.90965,7000000.0
2007-03-19 05:10:00,1.90959,1.90967,1.90948,1.9096,7000000.0
2007-03-19 05:11:00,1.90974,1.90977,1.90937,1.90976,8000000.0
2007-03-19 05:12:00,1.90998,1.91008,1.90998,1.91003,11000000.0
2007-03-19 05:13:00,1.90993,1.90993,1.90973,1.90978,8000000.0
2007-03-19 05:14:00,1.90997,1.90997,1.90972,1.90986,11000000.0
2007-03-19 05:15:00,1.90998,1.91005,1.90982,1.90992,11000000.0
2007-03-19 05:16:00,1.91009,1.91009,1.90959,1.90959,9000000.0
2007-03-19 05:17:00,1.9074,1.9074,1.9073,1.9074,8000000.0
2007-03-19 05:18:00,1.90966,1.90966,1.90951,1.90962,8000000.0
2007-03-19 05:19:00,1.90962,1.90963,1.90948,1.90955,7000000.0
2007-03-19 05:20:00,1.90949,1.90959,1.90939,1.90959,10000000.0
2007-03-19 05:21:00,1.90943,1.90954,1.90914,1.90914,8000000.0
2007-03-19 05:22:00,1.90916,1.90937,1.90916,1.90933,7000000.0
2007-03-19 05:23:00,1.90944,1.90944,1.9093,1.90934,10000000.0
2007-03-19 05:24:00,1.90938,1.90946,1.9092,1.90933,7000000.0
2007-03-19 05:25:00,1.90942,1.90949,1.90937,1.90949,7000000.0
2007-03-19 05:26:00,1.90964,1.90969,1.90943,1.90952,7000000.0
2007-03-19 05:27:00,1.90947,1.90949,1.90919,1.90926,8000000.0
2007-03-19 05:28:00,1.90944,1.90956,1.9093,1.90944,9000000.0
2007-03-19 05:29:00,1.9063,1.9063,1.9063,1.9063,7000000.0
2007-03-19 05:30:00,1.90956,1.90956,1.90914,1.90914,7000000.0
2007-03-19 05:31:00,1.90929,1.90963,1.90929,1.90949,8000000.0
2007-03-19 05:32:00,1.90943,1.90943,1.90927,1.90943,8000000.0
2007-03-19 05:33:00,1.90926,1.90934,1.90898,1.90898,9000000.0
2007-03-19 05:34:00,1.90922,1.90945,1.9092,1.90945,5000000.0
2007-03-19 05:35:00,1.90971,1.90974,1.90934,1.90934,7000000.0
2007-03-19 05:36:00,1.9095,1.90977,1.90948,1.90948,11000000.0
2007-03-19 05:37:00,1.90936,1.90936,1.90915,1.90915,7000000.0
2007-03-19 05:38:00,1.90888,1.90929,1.90879,1.90919,11000000.0
2007-03-19 05:39:00,1.90924,1.90938,1.90924,1.90936,7000000.0
2007-03-19 05:40:00,1.90919,1.90923,1.90896,1.90919,8000000.0
2007-03-19 05:41:00,1.90912,1.90912,1.90901,1.90901,8000000.0
2007-03-19 05:42:00,1.90916,1.90916,1.90898,1.90908,7000000.0
2007-03-19 05:43:00,1.90911,1.90923,1.90896,1.90909,9000000.0
2007-03-19 05:44:00,1.90904,1.90904,1.90838,1.90838,8000000.0
2007-03-19 05:45:00,1.90836,1.90846,1.90803,1.90817,11000000.0
2007-03-19 05:46:00,1.90762,1.90775,1.90762,1.90773,5000000.0
2007-03-19 05:47:00,1.90788,1.90818,1.90788,1.90791,8000000.0
2007-03-19 05:48:00,1.90786,1.908,1.90786,1.908,7000000.0
2007-03-19 05:49:00,1.90788,1.90801,1.90779,1.90779,8000000.0
2007-03-19 05:50:00,1.90779,1.90779,1.90735,1.90735,9000000.0
2007-03-19 05:51:00,1.90727,1.90736,1.90725,1.90728,8000000.0
2007-03-19 05:52:00,1.90749,1.90769,1.90746,1.90746,8000000.0
2007-03-19 05:53:00,1.90756,1.90759,1.90737,1.90737,7000000.0
2007-03-19 05:54:00,1.9073,1.90758,1.90725,1.90751,10000000.0
2007-03-19 05:55:00,1.90749,1.90749,1.90703,1.90703,8000000.0
2007-03-19 05:56:00,1.90723,1.90728,1.90711,1.90727,11000000.0
2007-03-19 05:57:00,1.90728,1.90741,1.90722,1.90722,8000000.0
2007-03-19 05:58:00,1.90712,1.90712,1.90673,1.90709,9000000.0
2007-03-19 05:59:00,1.90713,1.90726,1.90702,1.90706,10000000.0
2007-03-19 06:00:00,1.90684,1.90686,1.90494,1.90494,8000000.0
2007-03-19 06:01:00,1.90481,1.90611,1.90481,1.90594,7000000.0
2007-03-19 06:02:00,1.90628,1.90628,1.90609,1.90611,7000000.0
2007-03-19 06:03:00,1.90619,1.90619,1.90595,1.906,8000000.0
2007-03-19 06:04:00,1.90574,1.90574,1.90516,1.90516,7000000.0
2007-03-19 06:05:00,1.90525,1.90582,1.90511,1.90582,7000000.0
2007-03-19 06:06:00,1.90596,1.90596,1.90582,1.90584,5000000.0
2007-03-19 06:07:00,1.90573,1.90576,1.90557,1.90576,7000000.0
2007-03-19 06:08:00,1.90568,1.90589,1.90562,1.90589,6000000.0
2007-03-19 06:09:00,1.90573,1.90595,1.90568,1.90573,8000000.0
2007-03-19 06:10:00,1.90565,1.90569,1.90545,1.90545,8000000.0
2007-03-19 06:11:00,1.90566,1.90566,1.90545,1.90565,8000000.0
2007-03-19 06:12:00,1.90597,1.90599,1.90561,1.90561,8000000.0
2007-03-19 06:13:00,1.90536,1.90536,1.90486,1.90486,8000000.0
2007-03-19 06:14:00,1.90509,1.9052,1.90505,1.90514,7000000.0
2007-03-19 06:15:00,1.90518,1.90529,1.90506,1.90528,8000000.0
2007-03-19 06:16:00,1.90559,1.90636,1.90559,1.90636,5000000.0
2007-03-19 06:17:00,1.90653,1.90671,1.90635,1.90671,7000000.0
2007-03-19 06:18:00,1.90682,1.90691,1.90671,1.90679,9000000.0
2007-03-19 06:19:00,1.9064,1.90655,1.90627,1.9064,7000000.0
2007-03-19 06:20:00,1.90642,1.9066,1.90622,1.90622,5000000.0
2007-03-19 06:21:00,1.90666,1.90666,1.9064,1.90641,8000000.0
2007-03-19 06:22:00,1.90647,1.9066,1.9064,1.90656,8000000.0
2007-03-19 06:23:00,1.90666,1.90666,1.90651,1.90656,8000000.0
2007-03-19 06:24:00,1.90651,1.90659,1.90618,1.9065,11000000.0
2007-03-19 06:25:00,1.90668,1.90668,1.90654,1.90662,11000000.0
2007-03-19 06:26:00,1.90659,1.90659,1.90623,1.90623,11000000.0
2007-03-19 06:27:00,1.90627,1.90627,1.90593,1.90612,7000000.0
2007-03-19 06:28:00,1.9062,1.9062,1.90583,1.90588,8000000.0
2007-03-19 06:29:00,1.90577,1.90577,1.90562,1.90577,8000000.0
2007-03-19 06:30:00,1.90585,1.90585,1.90572,1.90573,8000000.0
2007-03-19 06:31:00,1.90544,1.90544,1.90454,1.9046,7000000.0
2007-03-19 06:32:00,1.90434,1.90492,1.90434,1.90453,10000000.0
2007-03-19 06:33:00,1.90457,1.90457,1.90413,1.90413,7000000.0
2007-03-19 06:34:00,1.90406,1.90425,1.90399,1.90412,7000000.0
2007-03-19 06:35:00,1.90424,1.90424,1.90402,1.90413,11000000.0
2007-03-19 06:36:00,1.90407,1.90418,1.90376,1.90376,7000000.0
2007-03-19 06:37:00,1.90426,1.90426,1.90392,1.9041,10000000.0
2007-03-19 06:38:00,1.90398,1.90398,1.90397,1.90397,2000000.0
2007-03-19 06:39:00,1.90424,1.9046,1.90424,1.9046,11000000.0
2007-03-19 06:40:00,1.90451,1.90463,1.90433,1.90433,7000000.0
2007-03-19 06:41:00,1.90455,1.90502,1.90452,1.90502,7000000.0
2007-03-19 06:42:00,1.90523,1.90532,1.90513,1.9053,5000000.0
2007-03-19 06:43:00,1.90533,1.90551,1.90531,1.9055,7000000.0
2007-03-19 06:44:00,1.9057,1.9057,1.90547,1.9056,8000000.0
2007-03-19 06:45:00,1.9057,1.9057,1.90539,1.90562,8000000.0
2007-03-19 06:46:00,1.90601,1.90604,1.90578,1.90604,10000000.0
2007-03-19 06:47:00,1.906,1.90616,1.906,1.90604,8000000.0
2007-03-19 06:48:00,1.90602,1.90602,1.90529,1.90529,7000000.0
2007-03-19 06:49:00,1.90524,1.90573,1.90524,1.90573,8000000.0
2007-03-19 06:50:00,1.9055,1.9055,1.90524,1.9054,5000000.0
2007-03-19 06:51:00,1.9052,1.90522,1.90513,1.90517,10000000.0
2007-03-19 06:52:00,1.90546,1.90551,1.90535,1.90536,8000000.0
2007-03-19 06:53:00,1.90534,1.9058,1.90534,1.90569,8000000.0
2007-03-19 06:54:00,1.90582,1.90598,1.90571,1.90571,7000000.0
2007-03-19 06:55:00,1.90605,1.90605,1.90555,1.90562,7000000.0
2007-03-19 06:56:00,1.9058,1.90586,1.90571,1.90578,5000000.0
2007-03-19 06:57:00,1.90562,1.90562,1.90547,1.90553,7000000.0
2007-03-19 06:58:00,1.9055,1.9055,1.90526,1.90541,7000000.0
2007-03-19 06:59:00,1.90565,1.90582,1.90563,1.90582,7000000.0
2007-03-19 07:00:00,1.90583,1.9059,1.9057,1.9057,7000000.0
2007-03-19 07:01:00,1.90599,1.90609,1.90586,1.90609,7000000.0
2007-03-19 07:02:00,1.90612,1.90612,1.90608,1.90608,7000000.0
2007-03-19 07:03:00,1.90596,1.90609,1.90593,1.90609,7000000.0
2007-03-19 07:04:00,1.90602,1.90602,1.90576,1.90602,8000000.0
2007-03-19 07:05:00,1.90583,1.90608,1.90583,1.90608,11000000.0
2007-03-19 07:06:00,1.90581,1.9062,1.90581,1.90614,11000000.0
2007-03-19 07:07:00,1.9058,1.90583,1.90571,1.90578,11000000.0
2007-03-19 07:08:00,1.90578,1.9061,1.90578,1.9061,9000000.0
2007-03-19 07:09:00,1.90609,1.90609,1.90584,1.90599,8000000.0
2007-03-19 07:10:00,1.90595,1.90607,1.90594,1.90604,7000000.0
2007-03-19 07:11:00,1.90607,1.90607,1.90574,1.90595,10000000.0
2007-03-19 07:12:00,1.90615,1.9062,1.90608,1.90615,7000000.0
2007-03-19 07:13:00,1.906,1.90623,1.906,1.90623,8000000.0
2007-03-19 07:14:00,1.90609,1.90612,1.90605,1.90605,7000000.0
2007-03-19 07:15:00,1.90579,1.90595,1.90577,1.90584,10000000.0
2007-03-19 07:16:00,1.9058,1.90593,1.90571,1.90593,8000000.0
2007-03-19 07:17:00,1.90577,1.90598,1.90575,1.90595,11000000.0
2007-03-19 07:18:00,1.90546,1.90569,1.90543,1.90551,8000000.0
2007-03-19 07:19:00,1.90601,1.90615,1.90599,1.90604,8000000.0
2007-03-19 07:20:00,1.90611,1.90631,1.90591,1.90631,9000000.0
2007-03-19 07:21:00,1.90628,1.90643,1.90623,1.90643,10000000.0
2007-03-19 07:22:00,1.90643,1.9065,1.90634,1.90639,11000000.0
2007-03-19 07:23:00,1.90637,1.90637,1.90612,1.90637,7000000.0
2007-03-19 07:24:00,1.90644,1.90655,1.90634,1.90634,9000000.0
2007-03-19 07:25:00,1.90634,1.90634,1.90611,1.90611,8000000.0
2007-03-19 07:26:00,1.9065,1.90658,1.90638,1.90638,7000000.0
2007-03-19 07:27:00,1.9061,1.90626,1.90601,1.90626,7000000.0
2007-03-19 07:28:00,1.90629,1.90635,1.90625,1.90635,7000000.0
2007-03-19 07:29:00,1.90584,1.90621,1.90584,1.90621,8000000.0
2007-03-19 07:30:00,1.90601,1.90625,1.90601,1.90625,8000000.0
2007-03-19 07:31:00,1.90633,1.90647,1.90633,1.90638,7000000.0
2007-03-19 07:32:00,1.90639,1.90646,1.90628,1.90643,9000000.0
2007-03-19 07:33:00,1.9041,1.9041,1.9036,1.9039,11000000.0
2007-03-19 07:34:00,1.90632,1.90632,1.90598,1.90598,11000000.0
2007-03-19 07:35:00,1.90585,1.90621,1.90585,1.90617,8000000.0
2007-03-19 07:36:00,1.90616,1.90628,1.90616,1.90618,7000000.0
2007-03-19 07:37:00,1.90608,1.9062,1.90608,1.90616,7000000.0
2007-03-19 07:38:00,1.90616,1.90626,1.906,1.90626,11000000.0
2007-03-19 07:39:00,1.90614,1.90614,1.90596,1.90606,7000000.0
2007-03-19 07:40:00,1.90614,1.90624,1.90613,1.90613,8000000.0
2007-03-19 07:41:00,1.90613,1.90614,1.90592,1.90592,9000000.0
2007-03-19 07:42:00,1.90595,1.90595,1.90568,1.90574,11000000.0
2007-03-19 07:43:00,1.90613,1.9062,1.90604,1.90613,7000000.0
2007-03-19 07:44:00,1.90608,1.9061,1.90597,1.90608,7000000.0
2007-03-19 07:45:00,1.90607,1.90621,1.90597,1.90621,7000000.0
2007-03-19 07:46:00,1.90614,1.90614,1.90598,1.90598,7000000.0
2007-03-19 07:47:00,1.90628,1.90628,1.90619,1.90626,7000000.0
2007-03-19 07:48:00,1.90616,1.90637,1.90611,1.90611,8000000.0
2007-03-19 07:49:00,1.90573,1.90596,1.90558,1.90558,8000000.0
2007-03-19 07:50:00,1.90563,1.90563,1.90537,1.90553,7000000.0
2007-03-19 07:51:00,1.90568,1.90568,1.9055,1.90568,8000000.0
2007-03-19 07:52:00,1.90549,1.90565,1.90532,1.90565,10000000.0
2007-03-19 07:53:00,1.90542,1.90579,1.90542,1.90579,11000000.0
2007-03-19 07:54:00,1.90605,1.90608,1.90582,1.90595,9000000.0
2007-03-19 07:55:00,1.90576,1.90576,1.90544,1.90544,9000000.0
2007-03-19 07:56:00,1.90532,1.90546,1.90516,1.90516,9000000.0
2007-03-19 07:57:00,1.90534,1.90545,1.90531,1.90532,7000000.0
2007-03-19 07:58:00,1.90542,1.9056,1.90532,1.9056,7000000.0
2007-03-19 07:59:00,1.90549,1.90556,1.90523,1.90545,7000000.0
2007-03-19 08:00:00,1.90527,1.90578,1.90527,1.90565,8000000.0
2007-03-19 08:01:00,1.90593,1.90597,1.90571,1.90597,10000000.0
2007-03-19 08:02:00,1.90593,1.90593,1.90572,1.90573,7000000.0
2007-03-19 08:03:00,1.90568,1.90584,1.9056,1.90581,8000000.0
2007-03-19 08:04:00,1.90574,1.90609,1.90574,1.90594,8000000.0
2007-03-19 08:05:00,1.90596,1.90605,1.9059,1.9059,8000000.0
2007-03-19 08:06:00,1.90581,1.90585,1.90572,1.90578,6000000.0
2007-03-19 08:07:00,1.9054,1.9054,1.90528,1.90537,7000000.0
2007-03-19 08:08:00,1.9058,1.9058,1.90567,1.90577,7000000.0
2007-03-19 08:09:00,1.9034,1.9034,1.9033,1.9034,7000000.0
2007-03-19 08:10:00,1.90602,1.90611,1.90595,1.90607,7000000.0
2007-03-19 08:11:00,1.90613,1.90613,1.90576,1.90576,8000000.0
2007-03-19 08:12:00,1.90578,1.90578,1.90564,1.90566,9000000.0
2007-03-19 08:13:00,1.90589,1.90604,1.90589,1.90604,7000000.0
2007-03-19 08:14:00,1.90561,1.90576,1.90558,1.90567,9000000.0
2007-03-19 08:15:00,1.90565,1.90565,1.90545,1.90545,8000000.0
2007-03-19 08:16:00,1.90537,1.90537,1.90499,1.90526,11000000.0
2007-03-19 08:17:00,1.90545,1.90549,1.90531,1.90545,7000000.0
2007-03-19 08:18:00,1.90528,1.90539,1.90516,1.90532,9000000.0
2007-03-19 08:19:00,1.90492,1.90541,1.90492,1.90532,7000000.0
2007-03-19 08:20:00,1.90521,1.90537,1.90521,1.90532,8000000.0
2007-03-19 08:21:00,1.9052,1.90542,1.9052,1.90532,8000000.0
2007-03-19 08:22:00,1.90528,1.90528,1.90471,1.90471,8000000.0
2007-03-19 08:23:00,1.90461,1.90474,1.90435,1.90435,7000000.0
2007-03-19 08:24:00,1.90409,1.90421,1.90397,1.90399,7000000.0
2007-03-19 08:25:00,1.90399,1.90414,1.90399,1.90404,8000000.0
2007-03-19 08:26:00,1.90397,1.90418,1.90386,1.90392,7000000.0
2007-03-19 08:27:00,1.90367,1.90387,1.90351,1.90351,10000000.0
2007-03-19 08:28:00,1.90362,1.90391,1.90338,1.90363,7000000.0
2007-03-19 08:29:00,1.90337,1.90337,1.90317,1.90324,10000000.0
2007-03-19 08:30:00,1.90334,1.90338,1.90326,1.90326,7000000.0
2007-03-19 08:31:00,1.90321,1.90353,1.9032,1.90333,10000000.0
2007-03-19 08:32:00,1.90313,1.90339,1.90313,1.90339,8000000.0
2007-03-19 08:33:00,1.90331,1.90331,1.90313,1.90313,7000000.0
2007-03-19 08:34:00,1.90343,1.90344,1.90314,1.90327,9000000.0
2007-03-19 08:35:00,1.90323,1.90323,1.90299,1.90314,9000000.0
2007-03-19 08:36:00,1.90331,1.90369,1.90328,1.90358,8000000.0
2007-03-19 08:37:00,1.90367,1.90367,1.90336,1.90337,9000000.0
2007-03-19 08:38:00,1.90335,1.90356,1.90335,1.90349,10000000.0
2007-03-19 08:39:00,1.90346,1.90371,1.90346,1.90371,11000000.0
2007-03-19 08:40:00,1.90348,1.90356,1.90339,1.90356,8000000.0
2007-03-19 08:41:00,1.90366,1.90395,1.90366,1.90386,11000000.0
2007-03-19 08:42:00,1.90403,1.90428,1.90397,1.90428,10000000.0
2007-03-19 08:43:00,1.90418,1.90418,1.90383,1.90408,8000000.0
2007-03-19 08:44:00,1.90364,1.90428,1.90287,1.90428,10000000.0
2007-03-19 08:45:00,1.90414,1.9043,1.90401,1.90405,8000000.0
2007-03-19 08:46:00,1.904,1.904,1.90233,1.90395,8000000.0
2007-03-19 08:47:00,1.9041,1.9041,1.90386,1.90403,7000000.0
2007-03-19 08:48:00,1.90434,1.90461,1.90434,1.9046,8000000.0
2007-03-19 08:49:00,1.90466,1.90475,1.90424,1.90424,11000000.0
2007-03-19 08:50:00,1.90432,1.90443,1.9041,1.90416,7000000.0
2007-03-19 08:51:00,1.90436,1.90449,1.90428,1.90428,8000000.0
2007-03-19 08:52:00,1.90441,1.90484,1.90441,1.90469,9000000.0
2007-03-19 08:53:00,1.90456,1.90469,1.904,1.90469,8000000.0
2007-03-19 08:54:00,1.90459,1.90459,1.90388,1.90388,8000000.0
2007-03-19 08:55:00,1.90389,1.90394,1.90379,1.90389,8000000.0
2007-03-19 08:56:00,1.90358,1.90364,1.90351,1.9036,7000000.0
2007-03-19 08:57:00,1.9035,1.9035,1.90333,1.90333,8000000.0
2007-03-19 08:58:00,1.90332,1.90349,1.90332,1.90343,7000000.0
2007-03-19 08:59:00,1.90316,1.90316,1.90276,1.90299,7000000.0
2007-03-19 09:00:00,1.90305,1.90312,1.90285,1.90312,8000000.0
2007-03-19 09:01:00,1.90336,1.90336,1.90285,1.90304,9000000.0
2007-03-19 09:02:00,1.90356,1.90361,1.9035,1.90361,10000000.0
2007-03-19 09:03:00,1.90345,1.90363,1.90345,1.90348,7000000.0
2007-03-19 09:04:00,1.90372,1.90372,1.90335,1.90353,7000000.0
2007-03-19 09:05:00,1.90337,1.90339,1.90278,1.90278,7000000.0
2007-03-19 09:06:00,1.90286,1.90314,1.90286,1.90299,11000000.0
2007-03-19 09:07:00,1.90316,1.90318,1.90279,1.90279,8000000.0
2007-03-19 09:08:00,1.90271,1.90279,1.90256,1.90275,7000000.0
2007-03-19 09:09:00,1.90271,1.90275,1.90255,1.90267,11000000.0
2007-03-19 09:10:00,1.90259,1.903,1.90259,1.903,7000000.0
2007-03-19 09:11:00,1.90292,1.90294,1.90268,1.90292,9000000.0
2007-03-19 09:12:00,1.90239,1.90268,1.90239,1.90251,8000000.0
2007-03-19 09:13:00,1.90249,1.90257,1.90233,1.90256,9000000.0
2007-03-19 09:14:00,1.90259,1.90265,1.90244,1.90264,11000000.0
2007-03-19 09:15:00,1.90267,1.90284,1.90265,1.90265,7000000.0
2007-03-19 09:16:00,1.90271,1.90282,1.9025,1.90282,8000000.0
2007-03-19 09:17:00,1.90315,1.90326,1.90304,1.90319,11000000.0
2007-03-19 09:18:00,1.90322,1.90326,1.90309,1.90318,8000000.0
2007-03-19 09:19:00,1.90333,1.90336,1.90312,1.90336,7000000.0
2007-03-19 09:20:00,1.9035,1.90362,1.90341,1.90346,7000000.0
2007-03-19 09:21:00,1.90374,1.90426,1.90372,1.90426,8000000.0
2007-03-19 09:22:00,1.90399,1.90435,1.90399,1.90435,8000000.0
2007-03-19 09:23:00,1.90402,1.90416,1.90402,1.90414,7000000.0
2007-03-19 09:24:00,1.9042,1.90451,1.9042,1.90451,8000000.0
2007-03-19 09:25:00,1.9045,1.90461,1.90448,1.90461,7000000.0
2007-03-19 09:26:00,1.90454,1.90459,1.90446,1.90447,11000000.0
2007-03-19 09:27:00,1.90432,1.90434,1.90426,1.90429,11000000.0
2007-03-19 09:28:00,1.90401,1.9045,1.90401,1.9045,9000000.0
2007-03-19 09:29:00,1.90462,1.90469,1.90438,1.90452,8000000.0
2007-03-19 09:30:00,1.90448,1.90473,1.90436,1.90473,7000000.0
2007-03-19 09:31:00,1.90452,1.90477,1.90452,1.90467,7000000.0
2007-03-19 09:32:00,1.90462,1.90462,1.90356,1.90356,7000000.0
2007-03-19 09:33:00,1.9046,1.90463,1.90439,1.90463,8000000.0
2007-03-19 09:34:00,1.90463,1.90469,1.90461,1.90465,7000000.0
2007-03-19 09:35:00,1.90467,1.9047,1.9046,1.9046,10000000.0
2007-03-19 09:36:00,1.90448,1.90451,1.90351,1.90357,8000000.0
2007-03-19 09:37:00,1.9036,1.90368,1.90348,1.90368,11000000.0
2007-03-19 09:38:00,1.90366,1.90368,1.90184,1.90361,11000000.0
2007-03-19 09:39:00,1.90361,1.90385,1.90361,1.90385,7000000.0
2007-03-19 09:40:00,1.90391,1.90391,1.90379,1.90379,9000000.0
2007-03-19 09:41:00,1.90364,1.90364,1.90337,1.90363,8000000.0
2007-03-19 09:42:00,1.90378,1.90379,1.9036,1.90374,10000000.0
2007-03-19 09:43:00,1.90368,1.9039,1.90356,1.9039,11000000.0
2007-03-19 09:44:00,1.90369,1.90392,1.90364,1.90386,8000000.0
2007-03-19 09:45:00,1.90357,1.90357,1.90279,1.90279,7000000.0
2007-03-19 09:46:00,1.90282,1.90311,1.90254,1.90311,11000000.0
2007-03-19 09:47:00,1.90308,1.90308,1.90218,1.90218,9000000.0
2007-03-19 09:48:00,1.90226,1.90248,1.90226,1.90248,7000000.0
2007-03-19 09:49:00,1.90232,1.90232,1.90195,1.90199,11000000.0
2007-03-19 09:50:00,1.90196,1.90228,1.90188,1.90191,8000000.0
2007-03-19 09:51:00,1.90147,1.90147,1.90099,1.90103,8000000.0
2007-03-19 09:52:00,1.90146,1.90198,1.90146,1.90189,8000000.0
2007-03-19 09:53:00,1.90203,1.90247,1.90203,1.90225,10000000.0
2007-03-19 09:54:00,1.90236,1.90242,1.90222,1.90236,11000000.0
2007-03-19 09:55:00,1.90238,1.9026,1.90238,1.90239,8000000.0
2007-03-19 09:56:00,1.90217,1.90277,1.90217,1.90277,10000000.0
2007-03-19 09:57:00,1.90275,1.90327,1.90275,1.90327,8000000.0
2007-03-19 09:58:00,1.90365,1.90365,1.90342,1.90353,8000000.0
2007-03-19 09:59:00,1.90355,1.90375,1.90315,1.90315,10000000.0
2007-03-19 10:00:00,1.90313,1.90332,1.9031,1.90332,10000000.0
2007-03-19 10:01:00,1.9034,1.90364,1.9034,1.90364,10000000.0
2007-03-19 10:02:00,1.90379,1.90387,1.90366,1.90366,10000000.0
2007-03-19 10:03:00,1.90355,1.90362,1.9035,1.90362,7000000.0
2007-03-19 10:04:00,1.90385,1.90419,1.90385,1.90411,7000000.0
2007-03-19 10:05:00,1.90388,1.90402,1.90377,1.90384,11000000.0
2007-03-19 10:06:00,1.9038,1.9038,1.90335,1.90335,7000000.0
2007-03-19 10:07:00,1.90394,1.90406,1.9036,1.9036,7000000.0
2007-03-19 10:08:00,1.90348,1.90353,1.90328,1.90333,7000000.0
2007-03-19 10:09:00,1.90336,1.90357,1.90336,1.90347,7000000.0
2007-03-19 10:10:00,1.90352,1.90365,1.90352,1.90357,7000000.0
2007-03-19 10:11:00,1.90365,1.90365,1.9035,1.90365,7000000.0
2007-03-19 10:12:00,1.90392,1.90419,1.90378,1.90416,8000000.0
2007-03-19 10:13:00,1.90407,1.90412,1.90387,1.90387,8000000.0
2007-03-19 10:14:00,1.90392,1.90403,1.9037,1.90399,7000000.0
2007-03-19 10:15:00,1.90372,1.90372,1.90344,1.90349,10000000.0
2007-03-19 10:16:00,1.9034,1.904,1.9034,1.904,7000000.0
2007-03-19 10:17:00,1.90376,1.90379,1.9036,1.90379,11000000.0
2007-03-19 10:18:00,1.90367,1.90374,1.90318,1.90318,8000000.0
2007-03-19 10:19:00,1.90305,1.90329,1.90305,1.90329,9000000.0
2007-03-19 10:20:00,1.90326,1.90326,1.90304,1.90304,7000000.0
2007-03-19 10:21:00,1.903,1.90313,1.90288,1.90288,8000000.0
2007-03-19 10:22:00,1.90299,1.90311,1.90283,1.90295,7000000.0
2007-03-19 10:23:00,1.90307,1.90338,1.90307,1.90338,7000000.0
2007-03-19 10:24:00,1.90334,1.9034,1.9031,1.9034,7000000.0
2007-03-19 10:25:00,1.90357,1.90422,1.90357,1.90422,9000000.0
2007-03-19 10:26:00,1.90456,1.90456,1.90436,1.90444,11000000.0
2007-03-19 10:27:00,1.90448,1.90455,1.9043,1.90455,8000000.0
2007-03-19 10:28:00,1.90444,1.90455,1.90435,1.90455,9000000.0
2007-03-19 10:29:00,1.90446,1.90446,1.90411,1.90411,8000000.0
2007-03-19 10:30:00,1.90369,1.90384,1.90369,1.90381,8000000.0
2007-03-19 10:31:00,1.90349,1.90349,1.90313,1.90316,7000000.0
2007-03-19 10:32:00,1.90318,1.90326,1.90299,1.90309,9000000.0
2007-03-19 10:33:00,1.90328,1.90371,1.90328,1.90371,7000000.0
2007-03-19 10:34:00,1.90358,1.90358,1.90295,1.90304,7000000.0
2007-03-19 10:35:00,1.9027,1.9027,1.90215,1.90224,7000000.0
2007-03-19 10:36:00,1.90219,1.90245,1.90219,1.90231,8000000.0
2007-03-19 10:37:00,1.90222,1.9024,1.90219,1.90227,8000000.0
2007-03-19 10:38:00,1.90258,1.90264,1.90244,1.90264,10000000.0
2007-03-19 10:39:00,1.90245,1.90272,1.90245,1.90258,8000000.0
2007-03-19 10:40:00,1.90248,1.90248,1.9021,1.9021,7000000.0
2007-03-19 10:41:00,1.90228,1.90274,1.90228,1.90269,9000000.0
2007-03-19 10:42:00,1.90277,1.90289,1.90257,1.90278,7000000.0
2007-03-19 10:43:00,1.90268,1.90268,1.90221,1.90243,10000000.0
2007-03-19 10:44:00,1.9027,1.90297,1.9027,1.90297,7000000.0
2007-03-19 10:45:00,1.90299,1.90328,1.90294,1.90294,8000000.0
2007-03-19 10:46:00,1.90274,1.90297,1.9026,1.9026,8000000.0
2007-03-19 10:47:00,1.90273,1.90273,1.90222,1.90245,7000000.0
2007-03-19 10:48:00,1.90238,1.90263,1.90238,1.90263,8000000.0
2007-03-19 10:49:00,1.90238,1.90238,1.90171,1.90174,9000000.0
2007-03-19 10:50:00,1.90164,1.90172,1.90154,1.90166,8000000.0
2007-03-19 10:51:00,1.90154,1.90154,1.90095,1.90131,9000000.0
2007-03-19 10:52:00,1.9016,1.90175,1.90155,1.90175,8000000.0
2007-03-19 10:53:00,1.90167,1.90167,1.90148,1.90148,9000000.0
2007-03-19 10:54:00,1.90116,1.90116,1.90096,1.90096,10000000.0
2007-03-19 10:55:00,1.90124,1.90137,1.90113,1.90127,7000000.0
2007-03-19 10:56:00,1.901,1.901,1.899,1.90089,7000000.0
2007-03-19 10:57:00,1.90129,1.90155,1.90111,1.90153,8000000.0
2007-03-19 10:58:00,1.9017,1.90188,1.9017,1.90188,7000000.0
2007-03-19 10:59:00,1.90189,1.90222,1.90189,1.90222,11000000.0
2007-03-19 11:00:00,1.9023,1.90295,1.90097,1.90097,7000000.0
2007-03-19 11:01:00,1.90199,1.90232,1.90199,1.90232,8000000.0
2007-03-19 11:02:00,1.90248,1.9027,1.90248,1.9027,7000000.0
2007-03-19 11:03:00,1.90237,1.90247,1.90204,1.90204,11000000.0
2007-03-19 11:04:00,1.90182,1.90182,1.90135,1.90135,11000000.0
2007-03-19 11:05:00,1.90139,1.90139,1.90123,1.90136,7000000.0
2007-03-19 11:06:00,1.90149,1.90151,1.90108,1.90121,8000000.0
2007-03-19 11:07:00,1.90136,1.90146,1.90124,1.90124,7000000.0
2007-03-19 11:08:00,1.90139,1.9014,1.90126,1.90131,9000000.0
2007-03-19 11:09:00,1.90154,1.90159,1.90154,1.90159,8000000.0
2007-03-19 11:10:00,1.90165,1.90173,1.90155,1.90173,8000000.0
2007-03-19 11:11:00,1.90165,1.90165,1.90041,1.90041,10000000.0
2007-03-19 11:12:00,1.9001,1.90044,1.9001,1.90044,7000000.0
2007-03-19 11:13:00,1.90058,1.90079,1.90037,1.90069,11000000.0
2007-03-19 11:14:00,1.90077,1.90086,1.90077,1.90078,11000000.0
2007-03-19 11:15:00,1.90061,1.90061,1.90032,1.90032,7000000.0
2007-03-19 11:16:00,1.90012,1.90028,1.90005,1.90017,7000000.0
2007-03-19 11:17:00,1.9,1.90027,1.89989,1.90018,7000000.0
2007-03-19 11:18:00,1.90008,1.90053,1.90008,1.90034,10000000.0
2007-03-19 11:19:00,1.90043,1.90061,1.90029,1.90033,11000000.0
2007-03-19 11:20:00,1.90008,1.90041,1.90006,1.90034,8000000.0
2007-03-19 11:21:00,1.90009,1.90032,1.90009,1.90017,7000000.0
2007-03-19 11:22:00,1.90007,1.90031,1.90007,1.90019,8000000.0
2007-03-19 11:23:00,1.90002,1.90002,1.89913,1.89913,8000000.0
2007-03-19 11:24:00,1.89891,1.89891,1.89817,1.89817,7000000.0
2007-03-19 11:25:00,1.89792,1.89792,1.89733,1.89751,8000000.0
2007-03-19 11:26:00,1.89757,1.89772,1.89746,1.89749,11000000.0
2007-03-19 11:27:00,1.89756,1.89773,1.89756,1.89773,8000000.0
2007-03-19 11:28:00,1.89762,1.89764,1.89752,1.89764,7000000.0
2007-03-19 11:29:00,1.89755,1.8976,1.8972,1.8976,8000000.0
2007-03-19 11:30:00,1.8977,1.89793,1.89767,1.89793,7000000.0
2007-03-19 11:31:00,1.89815,1.89815,1.89789,1.89789,11000000.0
2007-03-19 11:32:00,1.89802,1.89802,1.89775,1.89785,11000000.0
2007-03-19 11:33:00,1.8978,1.8978,1.89753,1.89757,7000000.0
2007-03-19 11:34:00,1.89769,1.89772,1.89636,1.89649,7000000.0
2007-03-19 11:35:00,1.89755,1.89814,1.89755,1.89814,10000000.0
2007-03-19 11:36:00,1.8982,1.89825,1.89811,1.89811,8000000.0
2007-03-19 11:37:00,1.89756,1.8979,1.89756,1.89783,8000000.0
2007-03-19 11:38:00,1.89773,1.89773,1.89721,1.89721,9000000.0
2007-03-19 11:39:00,1.89711,1.89728,1.89711,1.89726,9000000.0
2007-03-19 11:40:00,1.89735,1.89737,1.89723,1.89737,11000000.0
2007-03-19 11:41:00,1.89712,1.89749,1.89712,1.89733,11000000.0
2007-03-19 11:42:00,1.8973,1.89752,1.89724,1.89752,11000000.0
2007-03-19 11:43:00,1.89736,1.89738,1.89677,1.89677,7000000.0
2007-03-19 11:44:00,1.8968,1.89745,1.8968,1.89745,7000000.0
2007-03-19 11:45:00,1.89713,1.89745,1.89713,1.89745,11000000.0
2007-03-19 11:46:00,1.8976,1.89781,1.8976,1.89765,7000000.0
2007-03-19 11:47:00,1.89728,1.89728,1.89685,1.89685,9000000.0
2007-03-19 11:48:00,1.89663,1.89669,1.89642,1.89657,10000000.0
2007-03-19 11:49:00,1.89648,1.8966,1.89644,1.8966,7000000.0
2007-03-19 11:50:00,1.89666,1.89679,1.89666,1.89671,7000000.0
2007-03-19 11:51:00,1.89706,1.89737,1.89696,1.89737,8000000.0
2007-03-19 11:52:00,1.89712,1.89712,1.89678,1.89699,10000000.0
2007-03-19 11:53:00,1.89661,1.89661,1.89625,1.89631,10000000.0
2007-03-19 11:54:00,1.89651,1.8968,1.89651,1.89675,9000000.0
2007-03-19 11:55:00,1.89697,1.89717,1.89691,1.89711,8000000.0
2007-03-19 11:56:00,1.89705,1.89727,1.89705,1.89727,11000000.0
2007-03-19 11:57:00,1.89732,1.8978,1.89732,1.89774,8000000.0
2007-03-19 11:58:00,1.89786,1.89798,1.89764,1.89772,9000000.0
2007-03-19 11:59:00,1.89733,1.89757,1.89727,1.89752,7000000.0
2007-03-19 12:00:00,1.89727,1.89727,1.89708,1.8972,7000000.0
2007-03-19 12:01:00,1.89718,1.89743,1.89706,1.89741,10000000.0
2007-03-19 12:02:00,1.89754,1.89774,1.89754,1.89769,10000000.0
2007-03-19 12:03:00,1.8975,1.89756,1.89733,1.89756,7000000.0
2007-03-19 12:04:00,1.89757,1.89757,1.89732,1.89735,9000000.0
2007-03-19 12:05:00,1.89729,1.89729,1.89702,1.89702,11000000.0
2007-03-19 12:06:00,1.8971,1.89719,1.89696,1.89696,7000000.0
2007-03-19 12:07:00,1.89733,1.89736,1.89698,1.89698,7000000.0
2007-03-19 12:08:00,1.89666,1.89685,1.89638,1.89638,9000000.0
2007-03-19 12:09:00,1.89631,1.89647,1.89611,1.89611,8000000.0
2007-03-19 12:10:00,1.89618,1.8962,1.89601,1.89601,8000000.0
2007-03-19 12:11:00,1.89604,1.89638,1.89604,1.89629,7000000.0
2007-03-19 12:12:00,1.89663,1.89663,1.89647,1.89655,7000000.0
2007-03-19 12:13:00,1.89653,1.89667,1.89632,1.89647,10000000.0
2007-03-19 12:14:00,1.89652,1.89673,1.8965,1.89673,8000000.0
2007-03-19 12:15:00,1.8968,1.8971,1.8968,1.8971,8000000.0
2007-03-19 12:16:00,1.8971,1.89738,1.8971,1.89713,8000000.0
2007-03-19 12:17:00,1.89708,1.89753,1.897,1.89753,8000000.0
2007-03-19 12:18:00,1.89756,1.89771,1.89728,1.89728,11000000.0
2007-03-19 12:19:00,1.89684,1.89707,1.89684,1.89686,9000000.0
2007-03-19 12:20:00,1.89692,1.89694,1.89668,1.89694,10000000.0
2007-03-19 12:21:00,1.89769,1.89823,1.89638,1.89638,7000000.0
2007-03-19 12:22:00,1.8983,1.89877,1.8983,1.89877,8000000.0
2007-03-19 12:23:00,1.89841,1.89843,1.8982,1.8982,7000000.0
2007-03-19 12:24:00,1.89829,1.89843,1.89823,1.89843,7000000.0
2007-03-19 12:25:00,1.89842,1.89842,1.89793,1.89797,9000000.0
2007-03-19 12:26:00,1.89768,1.89768,1.89656,1.89656,8000000.0
2007-03-19 12:27:00,1.89628,1.89628,1.8959,1.89617,10000000.0
2007-03-19 12:28:00,1.89631,1.89668,1.89622,1.89668,9000000.0
2007-03-19 12:29:00,1.89669,1.89675,1.89643,1.8965,9000000.0
2007-03-19 12:30:00,1.89651,1.89657,1.89638,1.89657,7000000.0
2007-03-19 12:31:00,1.89665,1.89666,1.89651,1.89664,11000000.0
2007-03-19 12:32:00,1.89641,1.89642,1.89616,1.89616,7000000.0
2007-03-19 12:33:00,1.89626,1.89648,1.89626,1.8963,7000000.0
2007-03-19 12:34:00,1.89648,1.89677,1.89634,1.89656,7000000.0
2007-03-19 12:35:00,1.89677,1.89703,1.89677,1.89702,8000000.0
2007-03-19 12:36:00,1.89689,1.89712,1.89679,1.89709,8000000.0
2007-03-19 12:37:00,1.89705,1.89736,1.89705,1.89719,9000000.0
2007-03-19 12:38:00,1.8972,1.89759,1.89715,1.89759,8000000.0
2007-03-19 12:39:00,1.89708,1.89725,1.89624,1.89624,9000000.0
2007-03-19 12:40:00,1.89625,1.89678,1.89625,1.89671,7000000.0
2007-03-19 12:41:00,1.89619,1.89635,1.89617,1.89623,8000000.0
2007-03-19 12:42:00,1.89627,1.89628,1.89619,1.8962,9000000.0
2007-03-19 12:43:00,1.8957,1.8957,1.89515,1.89515,9000000.0
2007-03-19 12:44:00,1.89534,1.89581,1.8953,1.89581,8000000.0
2007-03-19 12:45:00,1.89583,1.89596,1.89547,1.89575,10000000.0
2007-03-19 12:46:00,1.89603,1.89613,1.8959,1.89595,9000000.0
2007-03-19 12:47:00,1.89586,1.89593,1.89562,1.89574,10000000.0
2007-03-19 12:48:00,1.89547,1.89551,1.8951,1.89513,11000000.0
2007-03-19 12:49:00,1.89512,1.89559,1.89512,1.89549,7000000.0
2007-03-19 12:50:00,1.89581,1.8964,1.89581,1.8964,7000000.0
2007-03-19 12:51:00,1.89639,1.89639,1.89598,1.896,8000000.0
2007-03-19 12:52:00,1.89643,1.89644,1.89601,1.89641,11000000.0
2007-03-19 12:53:00,1.89648,1.89654,1.89637,1.89654,8000000.0
2007-03-19 12:54:00,1.89689,1.89697,1.89683,1.89689,7000000.0
2007-03-19 12:55:00,1.89691,1.89691,1.89678,1.8969,8000000.0
2007-03-19 12:56:00,1.89695,1.89714,1.89693,1.89714,7000000.0
2007-03-19 12:57:00,1.89719,1.89719,1.89708,1.89714,7000000.0
2007-03-19 12:58:00,1.89703,1.89746,1.89695,1.89746,8000000.0
2007-03-19 12:59:00,1.89788,1.89788,1.89765,1.89777,7000000.0
2007-03-19 13:00:00,1.89759,1.8979,1.89745,1.8979,8000000.0
2007-03-19 13:01:00,1.8977,1.89805,1.8977,1.89805,8000000.0
2007-03-19 13:02:00,1.89798,1.89798,1.89756,1.89762,7000000.0
2007-03-19 13:03:00,1.89713,1.89729,1.8964,1.89713,8000000.0
2007-03-19 13:04:00,1.89742,1.89752,1.89741,1.8975,7000000.0
2007-03-19 13:05:00,1.89748,1.89748,1.89709,1.89724,8000000.0
2007-03-19 13:06:00,1.89703,1.89703,1.89654,1.8966,7000000.0
2007-03-19 13:07:00,1.89651,1.89672,1.89639,1.89672,7000000.0
2007-03-19 13:08:00,1.8967,1.89674,1.89659,1.89671,10000000.0
2007-03-19 13:09:00,1.89664,1.89664,1.89612,1.89612,7000000.0
2007-03-19 13:10:00,1.89578,1.89578,1.89523,1.89523,9000000.0
2007-03-19 13:11:00,1.89567,1.89599,1.89553,1.89563,8000000.0
2007-03-19 13:12:00,1.89545,1.89574,1.89545,1.8957,8000000.0
2007-03-19 13:13:00,1.89557,1.89594,1.89557,1.89591,9000000.0
2007-03-19 13:14:00,1.89587,1.89592,1.89547,1.89554,7000000.0
2007-03-19 13:15:00,1.89551,1.8956,1.89537,1.89556,8000000.0
2007-03-19 13:16:00,1.89531,1.89571,1.89524,1.89571,8000000.0
2007-03-19 13:17:00,1.89564,1.89626,1.89564,1.89626,9000000.0
2007-03-19 13:18:00,1.89645,1.89669,1.89608,1.89621,10000000.0
2007-03-19 13:19:00,1.89629,1.89629,1.89559,1.89572,8000000.0
2007-03-19 13:20:00,1.89573,1.89619,1.89563,1.89619,8000000.0
2007-03-19 13:21:00,1.8963,1.8963,1.89598,1.89598,7000000.0
2007-03-19 13:22:00,1.8959,1.89607,1.89577,1.89607,11000000.0
2007-03-19 13:23:00,1.89604,1.89651,1.89604,1.89651,8000000.0
2007-03-19 13:24:00,1.89666,1.89688,1.89666,1.89688,7000000.0
2007-03-19 13:25:00,1.89632,1.89678,1.89632,1.89678,11000000.0
2007-03-19 13:26:00,1.89689,1.89689,1.89641,1.89676,10000000.0
2007-03-19 13:27:00,1.89664,1.89689,1.89561,1.89561,8000000.0
2007-03-19 13:28:00,1.89655,1.89655,1.89624,1.89631,21000000.0
2007-03-19 13:29:00,1.89629,1.89666,1.89629,1.89648,17000000.0
2007-03-19 13:30:00,1.89638,1.89662,1.89629,1.89662,7000000.0
2007-03-19 13:31:00,1.89664,1.89664,1.89639,1.89648,9000000.0
2007-03-19 13:32:00,1.89654,1.89668,1.89652,1.89668,14000000.0
2007-03-19 13:33:00,1.89688,1.89766,1.89688,1.89766,14000000.0
2007-03-19 13:34:00,1.89839,1.89839,1.89767,1.89767,31000000.0
2007-03-19 13:35:00,1.89752,1.89754,1.89747,1.89754,17000000.0
2007-03-19 13:36:00,1.89753,1.89753,1.89743,1.89745,24000000.0
2007-03-19 13:37:00,1.89746,1.89746,1.89739,1.89739,10000000.0
2007-03-19 13:38:00,1.89762,1.89804,1.89762,1.89804,18000000.0
2007-03-19 13:39:00,1.89778,1.89782,1.8977,1.89782,15000000.0
2007-03-19 13:40:00,1.89775,1.89782,1.89763,1.89782,29000000.0
2007-03-19 13:41:00,1.89772,1.89772,1.89744,1.89762,13000000.0
2007-03-19 13:42:00,1.89757,1.89763,1.89757,1.89762,6000000.0
2007-03-19 13:43:00,1.8976,1.8976,1.89721,1.89721,10000000.0
2007-03-19 13:44:00,1.89709,1.89709,1.8968,1.89708,26000000.0
2007-03-19 13:45:00,1.89687,1.89727,1.89687,1.89718,22000000.0
2007-03-19 13:46:00,1.89695,1.89695,1.89613,1.89627,19000000.0
2007-03-19 13:47:00,1.89644,1.89644,1.89559,1.89559,17000000.0
2007-03-19 13:48:00,1.89549,1.89561,1.89542,1.89553,22000000.0
2007-03-19 13:49:00,1.89512,1.89551,1.89493,1.89551,24000000.0
2007-03-19 13:50:00,1.89569,1.89569,1.8955,1.89569,15000000.0
2007-03-19 13:51:00,1.89584,1.89606,1.89584,1.896,22000000.0
2007-03-19 13:52:00,1.89596,1.89598,1.89567,1.89574,32000000.0
2007-03-19 13:53:00,1.89569,1.89572,1.89538,1.89538,28000000.0
2007-03-19 13:54:00,1.89539,1.89539,1.89515,1.89537,31000000.0
2007-03-19 13:55:00,1.89528,1.89616,1.89528,1.89616,20000000.0
2007-03-19 13:56:00,1.89631,1.89688,1.89631,1.89688,24000000.0
2007-03-19 13:57:00,1.897,1.897,1.89664,1.89683,34000000.0
2007-03-19 13:58:00,1.89684,1.89684,1.8967,1.8967,16000000.0
2007-03-19 13:59:00,1.89659,1.89659,1.89631,1.89631,30000000.0
2007-03-19 14:00:00,1.89663,1.89674,1.89661,1.89661,39000000.0
2007-03-19 14:01:00,1.8971,1.89762,1.8971,1.89762,30000000.0
2007-03-19 14:02:00,1.8977,1.89776,1.89754,1.89759,19000000.0
2007-03-19 14:03:00,1.89756,1.89775,1.89756,1.89773,23000000.0
2007-03-19 14:04:00,1.89765,1.89765,1.89751,1.89763,33000000.0
2007-03-19 14:05:00,1.89764,1.89775,1.89754,1.89771,28000000.0
2007-03-19 14:06:00,1.89766,1.89766,1.8974,1.8974,31000000.0
2007-03-19 14:07:00,1.89702,1.8971,1.89644,1.89644,31000000.0
2007-03-19 14:08:00,1.8966,1.89662,1.89646,1.89657,27000000.0
2007-03-19 14:09:00,1.89647,1.89647,1.89582,1.89582,27000000.0
2007-03-19 14:10:00,1.89542,1.89557,1.89506,1.89506,24000000.0
2007-03-19 14:11:00,1.89537,1.89537,1.89514,1.89523,21000000.0
2007-03-19 14:12:00,1.8948,1.89488,1.8943,1.8943,22000000.0
2007-03-19 14:13:00,1.89461,1.89465,1.89455,1.89464,13000000.0
2007-03-19 14:14:00,1.89463,1.89463,1.89438,1.89438,21000000.0
2007-03-19 14:15:00,1.89435,1.89453,1.89417,1.89452,25000000.0
2007-03-19 14:16:00,1.89525,1.89574,1.89525,1.89554,26000000.0
2007-03-19 14:17:00,1.8958,1.89622,1.8958,1.89608,32000000.0
2007-03-19 14:18:00,1.89653,1.89678,1.89653,1.89678,27000000.0
2007-03-19 14:19:00,1.89683,1.89693,1.89677,1.89677,35000000.0
2007-03-19 14:20:00,1.89656,1.89666,1.89631,1.89647,32000000.0
2007-03-19 14:21:00,1.89598,1.8965,1.89598,1.89645,39000000.0
2007-03-19 14:22:00,1.89563,1.89617,1.89537,1.89588,22000000.0
2007-03-19 14:23:00,1.89625,1.89625,1.89589,1.89591,40000000.0
2007-03-19 14:24:00,1.89594,1.8963,1.89592,1.8963,10000000.0
2007-03-19 14:25:00,1.89591,1.89591,1.89484,1.8954,35000000.0
2007-03-19 14:26:00,1.89567,1.8957,1.89537,1.89569,18000000.0
2007-03-19 14:27:00,1.8953,1.89554,1.8953,1.89554,28000000.0
2007-03-19 14:28:00,1.89568,1.89591,1.89559,1.8959,21000000.0
2007-03-19 14:29:00,1.89558,1.8957,1.89546,1.89558,16000000.0
2007-03-19 14:30:00,1.89542,1.89543,1.89529,1.89543,25000000.0
2007-03-19 14:31:00,1.89524,1.89547,1.89524,1.89547,26000000.0
2007-03-19 14:32:00,1.89553,1.89553,1.89538,1.89538,32000000.0
2007-03-19 14:33:00,1.8953,1.89538,1.89504,1.89538,20000000.0
2007-03-19 14:34:00,1.8955,1.89562,1.89527,1.89562,25000000.0
2007-03-19 14:35:00,1.89575,1.89584,1.89561,1.89561,23000000.0
2007-03-19 14:36:00,1.89588,1.89589,1.89579,1.89586,11000000.0
2007-03-19 14:37:00,1.89597,1.89597,1.89558,1.89558,41000000.0
2007-03-19 14:38:00,1.89552,1.89565,1.89545,1.89556,54000000.0
2007-03-19 14:39:00,1.89531,1.89575,1.89531,1.89575,36000000.0
2007-03-19 14:40:00,1.8958,1.89598,1.89577,1.89593,36000000.0
2007-03-19 14:41:00,1.89597,1.89597,1.89571,1.89571,41000000.0
2007-03-19 14:42:00,1.89566,1.89579,1.89559,1.89579,19000000.0
2007-03-19 14:43:00,1.89599,1.89599,1.89557,1.89557,20000000.0
2007-03-19 14:44:00,1.8954,1.89569,1.8954,1.89562,25000000.0
2007-03-19 14:45:00,1.89542,1.89561,1.89541,1.89557,33000000.0
2007-03-19 14:46:00,1.89535,1.89535,1.89503,1.89525,11000000.0
2007-03-19 14:47:00,1.8954,1.89552,1.89531,1.89552,7000000.0
2007-03-19 14:48:00,1.8955,1.8955,1.89533,1.89533,21000000.0
2007-03-19 14:49:00,1.89488,1.89506,1.89474,1.89503,32000000.0
2007-03-19 14:50:00,1.89495,1.89497,1.89475,1.89475,33000000.0
2007-03-19 14:51:00,1.89508,1.89527,1.89508,1.89527,37000000.0
2007-03-19 14:52:00,1.89466,1.89514,1.89419,1.89506,17000000.0
2007-03-19 14:53:00,1.89524,1.89525,1.89509,1.89525,22000000.0
2007-03-19 14:54:00,1.89519,1.89527,1.89493,1.89493,17000000.0
2007-03-19 14:55:00,1.89475,1.89487,1.89459,1.89487,7000000.0
2007-03-19 14:56:00,1.89445,1.89488,1.89445,1.89488,21000000.0
2007-03-19 14:57:00,1.89459,1.8948,1.89391,1.89425,12000000.0
2007-03-19 14:58:00,1.89462,1.89484,1.8945,1.8945,31000000.0
2007-03-19 14:59:00,1.8944,1.89463,1.8944,1.89455,20000000.0
2007-03-19 15:00:00,1.89466,1.89491,1.89466,1.89489,32000000.0
2007-03-19 15:01:00,1.89504,1.89525,1.89485,1.89513,14000000.0
2007-03-19 15:02:00,1.89533,1.89547,1.89513,1.89523,26000000.0
2007-03-19 15:03:00,1.89518,1.89535,1.89516,1.89535,30000000.0
2007-03-19 15:04:00,1.89503,1.89503,1.8948,1.8949,29000000.0
2007-03-19 15:05:00,1.89489,1.89524,1.89489,1.89524,28000000.0
2007-03-19 15:06:00,1.89524,1.89531,1.8949,1.8949,16000000.0
2007-03-19 15:07:00,1.89501,1.89525,1.89501,1.89524,26000000.0
2007-03-19 15:08:00,1.89516,1.89546,1.89513,1.89546,25000000.0
2007-03-19 15:09:00,1.89524,1.89542,1.89521,1.8953,34000000.0
2007-03-19 15:10:00,1.89535,1.89552,1.89527,1.89544,36000000.0
2007-03-19 15:11:00,1.89531,1.89545,1.8952,1.89536,27000000.0
2007-03-19 15:12:00,1.89529,1.89529,1.89497,1.89497,26000000.0
2007-03-19 15:13:00,1.89518,1.89518,1.89495,1.89495,41000000.0
2007-03-19 15:14:00,1.89458,1.89478,1.89458,1.89478,30000000.0
2007-03-19 15:15:00,1.89488,1.89489,1.89464,1.89464,21000000.0
2007-03-19 15:16:00,1.89472,1.89482,1.89465,1.89482,9000000.0
2007-03-19 15:17:00,1.89492,1.8952,1.89492,1.8952,26000000.0
2007-03-19 15:18:00,1.89507,1.89514,1.89504,1.89514,10000000.0
2007-03-19 15:19:00,1.8953,1.89534,1.89527,1.89529,16000000.0
2007-03-19 15:20:00,1.89495,1.89497,1.89438,1.89438,20000000.0
2007-03-19 15:21:00,1.89453,1.89471,1.8944,1.89471,12000000.0
2007-03-19 15:22:00,1.8947,1.89478,1.8947,1.89478,22000000.0
2007-03-19 15:23:00,1.89482,1.89504,1.89482,1.89504,36000000.0
2007-03-19 15:24:00,1.89506,1.89506,1.89475,1.89475,8000000.0
2007-03-19 15:25:00,1.89434,1.89451,1.89432,1.8945,14000000.0
2007-03-19 15:26:00,1.8948,1.8949,1.8948,1.89482,40000000.0
2007-03-19 15:27:00,1.8952,1.89528,1.89509,1.89515,32000000.0
2007-03-19 15:28:00,1.89484,1.89509,1.89482,1.89509,55000000.0
2007-03-19 15:29:00,1.89499,1.89499,1.89308,1.89497,47000000.0
2007-03-19 15:30:00,1.89357,1.89626,1.89357,1.89528,71000000.0
2007-03-19 15:31:00,1.89478,1.89484,1.89477,1.89479,58000000.0
2007-03-19 15:32:00,1.89484,1.89498,1.89484,1.89486,25000000.0
2007-03-19 15:33:00,1.89474,1.89477,1.89459,1.89459,32000000.0
2007-03-19 15:34:00,1.89458,1.89479,1.89457,1.89478,22000000.0
2007-03-19 15:35:00,1.89484,1.89537,1.89466,1.89537,30000000.0
2007-03-19 15:36:00,1.8953,1.89616,1.8953,1.89616,23000000.0
2007-03-19 15:37:00,1.89619,1.89619,1.89481,1.89481,24000000.0
2007-03-19 15:38:00,1.89509,1.89537,1.895,1.89518,61000000.0
2007-03-19 15:39:00,1.89522,1.89527,1.89508,1.8952,40000000.0
2007-03-19 15:40:00,1.89523,1.89537,1.89517,1.8953,37000000.0
2007-03-19 15:41:00,1.89539,1.89555,1.89526,1.89555,43000000.0
2007-03-19 15:42:00,1.89565,1.89565,1.89513,1.89513,41000000.0
2007-03-19 15:43:00,1.89527,1.89545,1.89527,1.89542,30000000.0
2007-03-19 15:44:00,1.89538,1.89538,1.89505,1.89523,29000000.0
2007-03-19 15:45:00,1.89481,1.89481,1.89422,1.89439,36000000.0
2007-03-19 15:46:00,1.89436,1.8946,1.89436,1.8946,24000000.0
2007-03-19 15:47:00,1.89523,1.89547,1.89497,1.89526,31000000.0
2007-03-19 15:48:00,1.89525,1.89529,1.89506,1.89522,33000000.0
2007-03-19 15:49:00,1.89531,1.89546,1.89531,1.89546,25000000.0
2007-03-19 15:50:00,1.89499,1.89512,1.89499,1.89501,11000000.0
2007-03-19 15:51:00,1.89473,1.89492,1.89471,1.89475,37000000.0
2007-03-19 15:52:00,1.89473,1.89486,1.89467,1.89467,23000000.0
2007-03-19 15:53:00,1.89465,1.89485,1.89465,1.89475,15000000.0
2007-03-19 15:54:00,1.89472,1.89482,1.89471,1.89482,26000000.0
2007-03-19 15:55:00,1.89533,1.89533,1.89512,1.89524,33000000.0
2007-03-19 15:56:00,1.89509,1.89514,1.89493,1.89498,6000000.0
2007-03-19 15:57:00,1.89536,1.89539,1.89518,1.89518,34000000.0
2007-03-19 15:58:00,1.89496,1.89496,1.89435,1.89435,24000000.0
2007-03-19 15:59:00,1.89461,1.89461,1.89439,1.89439,23000000.0
2007-03-19 16:00:00,1.89427,1.89432,1.89406,1.89406,51000000.0
2007-03-19 16:01:00,1.89364,1.89364,1.89326,1.8934,31000000.0
2007-03-19 16:02:00,1.89344,1.89371,1.89336,1.89371,29000000.0
2007-03-19 16:03:00,1.89394,1.89394,1.89336,1.89354,51000000.0
2007-03-19 16:04:00,1.89366,1.89393,1.89366,1.89393,38000000.0
2007-03-19 16:05:00,1.89389,1.89409,1.89386,1.894,37000000.0
2007-03-19 16:06:00,1.89416,1.8943,1.89416,1.89429,33000000.0
2007-03-19 16:07:00,1.89426,1.89428,1.89419,1.8942,37000000.0
2007-03-19 16:08:00,1.89387,1.89439,1.89387,1.89419,37000000.0
2007-03-19 16:09:00,1.89444,1.89457,1.89444,1.89457,44000000.0
2007-03-19 16:10:00,1.89428,1.89439,1.8942,1.89432,41000000.0
2007-03-19 16:11:00,1.89469,1.89477,1.89467,1.89467,27000000.0
2007-03-19 16:12:00,1.89432,1.89432,1.89398,1.89414,22000000.0
2007-03-19 16:13:00,1.89429,1.89466,1.89429,1.89466,38000000.0
2007-03-19 16:14:00,1.89481,1.89481,1.89464,1.89464,41000000.0
2007-03-19 16:15:00,1.89475,1.8948,1.89466,1.8948,42000000.0
2007-03-19 16:16:00,1.8948,1.89482,1.89456,1.89469,45000000.0
2007-03-19 16:17:00,1.89442,1.89446,1.89432,1.89446,22000000.0
2007-03-19 16:18:00,1.89442,1.89443,1.89424,1.89441,49000000.0
2007-03-19 16:19:00,1.89443,1.89451,1.89442,1.89442,27000000.0
2007-03-19 16:20:00,1.89426,1.89456,1.89426,1.89456,52000000.0
2007-03-19 16:21:00,1.89471,1.89471,1.89414,1.89414,37000000.0
2007-03-19 16:22:00,1.89388,1.89409,1.89387,1.89398,50000000.0
2007-03-19 16:23:00,1.89421,1.89421,1.89393,1.89401,48000000.0
2007-03-19 16:24:00,1.89394,1.89418,1.89393,1.89418,44000000.0
2007-03-19 16:25:00,1.89441,1.89443,1.89436,1.89437,28000000.0
2007-03-19 16:26:00,1.89439,1.89492,1.89439,1.89492,41000000.0
2007-03-19 16:27:00,1.89493,1.89495,1.89474,1.89495,46000000.0
2007-03-19 16:28:00,1.89501,1.89511,1.89493,1.89511,34000000.0
2007-03-19 16:29:00,1.89496,1.89496,1.89454,1.89454,24000000.0
2007-03-19 16:30:00,1.89413,1.89439,1.89413,1.89428,43000000.0
2007-03-19 16:31:00,1.89424,1.89429,1.8941,1.8942,36000000.0
2007-03-19 16:32:00,1.89424,1.8946,1.89424,1.8946,34000000.0
2007-03-19 16:33:00,1.89473,1.89482,1.89452,1.89477,41000000.0
2007-03-19 16:34:00,1.89472,1.89495,1.89472,1.89486,29000000.0
2007-03-19 16:35:00,1.89485,1.89488,1.89472,1.8948,53000000.0
2007-03-19 16:36:00,1.89479,1.89484,1.89468,1.89479,43000000.0
2007-03-19 16:37:00,1.89313,1.89423,1.89313,1.89423,56000000.0
2007-03-19 16:38:00,1.89453,1.89453,1.89437,1.89444,34000000.0
2007-03-19 16:39:00,1.89408,1.89408,1.89341,1.894,43000000.0
2007-03-19 16:40:00,1.8942,1.8942,1.89392,1.89419,63000000.0
2007-03-19 16:41:00,1.89414,1.89426,1.89393,1.89413,44000000.0
2007-03-19 16:42:00,1.89421,1.89421,1.89389,1.89421,57000000.0
2007-03-19 16:43:00,1.89411,1.89416,1.89387,1.89387,20000000.0
2007-03-19 16:44:00,1.89419,1.89423,1.8939,1.89408,34000000.0
2007-03-19 16:45:00,1.89417,1.89417,1.8939,1.89397,41000000.0
2007-03-19 16:46:00,1.89415,1.89415,1.89385,1.89386,59000000.0
2007-03-19 16:47:00,1.89385,1.89394,1.89363,1.89366,55000000.0
2007-03-19 16:48:00,1.89357,1.89369,1.89345,1.89357,46000000.0
2007-03-19 16:49:00,1.89359,1.89367,1.89351,1.89367,35000000.0
2007-03-19 16:50:00,1.8936,1.89387,1.89355,1.89387,45000000.0
2007-03-19 16:51:00,1.89416,1.8947,1.89416,1.8947,30000000.0
2007-03-19 16:52:00,1.89502,1.89502,1.89478,1.8948,30000000.0
2007-03-19 16:53:00,1.89503,1.89505,1.895,1.895,19000000.0
2007-03-19 16:54:00,1.89504,1.89515,1.89482,1.89515,18000000.0
2007-03-19 16:55:00,1.89495,1.89577,1.89495,1.89577,40000000.0
2007-03-19 16:56:00,1.89611,1.8962,1.89603,1.8962,37000000.0
2007-03-19 16:57:00,1.8959,1.89598,1.89572,1.89572,17000000.0
2007-03-19 16:58:00,1.89576,1.8959,1.89569,1.8959,45000000.0
2007-03-19 16:59:00,1.89556,1.89569,1.89544,1.89544,39000000.0
2007-03-19 17:00:00,1.89536,1.89538,1.89519,1.89537,47000000.0
2007-03-19 17:01:00,1.89521,1.8953,1.8949,1.89506,26000000.0
2007-03-19 17:02:00,1.89484,1.89502,1.89471,1.89488,33000000.0
2007-03-19 17:03:00,1.89495,1.89519,1.89479,1.89498,33000000.0
2007-03-19 17:04:00,1.89493,1.89525,1.89493,1.89513,37000000.0
2007-03-19 17:05:00,1.89471,1.89536,1.89361,1.89361,35000000.0
2007-03-19 17:06:00,1.89494,1.89508,1.89486,1.89508,46000000.0
2007-03-19 17:07:00,1.89502,1.89507,1.89484,1.89484,33000000.0
2007-03-19 17:08:00,1.89501,1.89506,1.89488,1.89502,45000000.0
2007-03-19 17:09:00,1.89501,1.89501,1.89459,1.89459,47000000.0
2007-03-19 17:10:00,1.89437,1.89437,1.89429,1.89429,6000000.0
2007-03-19 17:11:00,1.89436,1.89445,1.89434,1.89445,44000000.0
2007-03-19 17:12:00,1.89454,1.89454,1.89425,1.89431,23000000.0
2007-03-19 17:13:00,1.89437,1.89437,1.89357,1.89357,35000000.0
2007-03-19 17:14:00,1.89354,1.89418,1.89354,1.89418,27000000.0
2007-03-19 17:15:00,1.89472,1.89485,1.89463,1.89463,26000000.0
2007-03-19 17:16:00,1.89455,1.89455,1.89413,1.89413,27000000.0
2007-03-19 17:17:00,1.89406,1.89425,1.89406,1.89417,38000000.0
2007-03-19 17:18:00,1.8942,1.89424,1.89411,1.89424,29000000.0
2007-03-19 17:19:00,1.89427,1.89449,1.89427,1.89449,19000000.0
2007-03-19 17:20:00,1.89412,1.89425,1.8926,1.89419,29000000.0
2007-03-19 17:21:00,1.89467,1.89471,1.89448,1.89471,26000000.0
2007-03-19 17:22:00,1.89467,1.89472,1.89462,1.89465,30000000.0
2007-03-19 17:23:00,1.89495,1.89495,1.89488,1.89494,32000000.0
2007-03-19 17:24:00,1.89455,1.89455,1.89435,1.8944,23000000.0
2007-03-19 17:25:00,1.89444,1.89447,1.89417,1.89447,20000000.0
2007-03-19 17:26:00,1.89417,1.89439,1.89413,1.89439,18000000.0
2007-03-19 17:27:00,1.89436,1.89441,1.89425,1.89438,44000000.0
2007-03-19 17:28:00,1.89444,1.89458,1.89433,1.89442,39000000.0
2007-03-19 17:29:00,1.8946,1.8948,1.8946,1.89478,36000000.0
2007-03-19 17:30:00,1.89478,1.89509,1.89478,1.89507,61000000.0
2007-03-19 17:31:00,1.89503,1.89503,1.89472,1.89495,62000000.0
2007-03-19 17:32:00,1.89489,1.89491,1.89484,1.89489,54000000.0
2007-03-19 17:33:00,1.89519,1.89547,1.89518,1.89547,64000000.0
2007-03-19 17:34:00,1.89543,1.89546,1.89531,1.89537,60000000.0
2007-03-19 17:35:00,1.8953,1.89534,1.89523,1.89523,43000000.0
2007-03-19 17:36:00,1.89512,1.89512,1.89488,1.89488,58000000.0
2007-03-19 17:37:00,1.89488,1.89488,1.89473,1.89473,47000000.0
2007-03-19 17:38:00,1.89471,1.89485,1.89471,1.89482,44000000.0
2007-03-19 17:39:00,1.89475,1.89481,1.89468,1.89468,41000000.0
2007-03-19 17:40:00,1.89454,1.89454,1.89434,1.89434,59000000.0
2007-03-19 17:41:00,1.89408,1.89422,1.89393,1.89393,50000000.0
2007-03-19 17:42:00,1.89388,1.89388,1.89367,1.89381,37000000.0
2007-03-19 17:43:00,1.89418,1.89418,1.89391,1.89414,33000000.0
2007-03-19 17:44:00,1.89434,1.89437,1.8941,1.8941,46000000.0
2007-03-19 17:45:00,1.89408,1.89428,1.89408,1.89422,49000000.0
2007-03-19 17:46:00,1.89422,1.89433,1.89419,1.89425,56000000.0
2007-03-19 17:47:00,1.89417,1.89417,1.89397,1.89417,65000000.0
2007-03-19 17:48:00,1.89424,1.89457,1.89424,1.89457,61000000.0
2007-03-19 17:49:00,1.89447,1.89463,1.89421,1.89421,72000000.0
2007-03-19 17:50:00,1.89405,1.89431,1.89405,1.89431,53000000.0
2007-03-19 17:51:00,1.89422,1.89427,1.89407,1.89416,54000000.0
2007-03-19 17:52:00,1.89429,1.89445,1.89429,1.89445,51000000.0
2007-03-19 17:53:00,1.89446,1.8945,1.89443,1.89443,42000000.0
2007-03-19 17:54:00,1.89436,1.89436,1.89403,1.89403,32000000.0
2007-03-19 17:55:00,1.8939,1.8939,1.8937,1.89384,32000000.0
2007-03-19 17:56:00,1.89389,1.8939,1.89372,1.89372,47000000.0
2007-03-19 17:57:00,1.89376,1.89401,1.89376,1.89393,34000000.0
2007-03-19 17:58:00,1.89409,1.89409,1.8932,1.8932,44000000.0
2007-03-19 17:59:00,1.89331,1.89338,1.89319,1.89338,39000000.0
2007-03-19 18:00:00,1.8932,1.89349,1.89217,1.89326,32000000.0
2007-03-19 18:01:00,1.89368,1.89382,1.89364,1.89364,52000000.0
2007-03-19 18:02:00,1.8936,1.89378,1.8936,1.89374,30000000.0
2007-03-19 18:03:00,1.89373,1.89373,1.89354,1.89369,38000000.0
2007-03-19 18:04:00,1.89391,1.89391,1.89353,1.89353,38000000.0
2007-03-19 18:05:00,1.89359,1.8936,1.89344,1.8935,36000000.0
2007-03-19 18:06:00,1.89347,1.89367,1.89347,1.89367,32000000.0
2007-03-19 18:07:00,1.89391,1.89391,1.89364,1.89373,38000000.0
2007-03-19 18:08:00,1.89373,1.8939,1.89373,1.89373,56000000.0
2007-03-19 18:09:00,1.89373,1.89379,1.89357,1.89365,34000000.0
2007-03-19 18:10:00,1.89388,1.89389,1.89376,1.89383,26000000.0
2007-03-19 18:11:00,1.89389,1.89428,1.89389,1.89428,34000000.0
2007-03-19 18:12:00,1.89407,1.89426,1.89403,1.89426,24000000.0
2007-03-19 18:13:00,1.89434,1.89434,1.89414,1.89414,30000000.0
2007-03-19 18:14:00,1.89437,1.89441,1.89427,1.89427,22000000.0
2007-03-19 18:15:00,1.89389,1.89392,1.89366,1.89392,21000000.0
2007-03-19 18:16:00,1.89392,1.89418,1.89392,1.894,66000000.0
2007-03-19 18:17:00,1.89388,1.89406,1.89383,1.89406,60000000.0
2007-03-19 18:18:00,1.89423,1.89456,1.89423,1.8945,33000000.0
2007-03-19 18:19:00,1.89455,1.89459,1.89439,1.89443,46000000.0
2007-03-19 18:20:00,1.89423,1.89425,1.89407,1.8941,61000000.0
2007-03-19 18:21:00,1.89407,1.89407,1.89379,1.89379,37000000.0
2007-03-19 18:22:00,1.89374,1.89413,1.89361,1.89391,49000000.0
2007-03-19 18:23:00,1.89396,1.89431,1.89396,1.89424,34000000.0
2007-03-19 18:24:00,1.89423,1.89457,1.89419,1.89419,47000000.0
2007-03-19 18:25:00,1.89374,1.89431,1.89374,1.89431,31000000.0
2007-03-19 18:26:00,1.89433,1.89439,1.89432,1.89433,43000000.0
2007-03-19 18:27:00,1.89441,1.89441,1.89424,1.89424,35000000.0
2007-03-19 18:28:00,1.89446,1.89446,1.89427,1.89438,18000000.0
2007-03-19 18:29:00,1.89444,1.89492,1.89444,1.89456,24000000.0
2007-03-19 18:30:00,1.89472,1.89477,1.8947,1.89472,32000000.0
2007-03-19 18:31:00,1.89477,1.89481,1.89467,1.89478,46000000.0
2007-03-19 18:32:00,1.89471,1.89498,1.89457,1.89498,55000000.0
2007-03-19 18:33:00,1.89497,1.89497,1.8946,1.89478,29000000.0
2007-03-19 18:34:00,1.8941,1.89458,1.89332,1.89458,32000000.0
2007-03-19 18:35:00,1.89469,1.8948,1.89454,1.89463,47000000.0
2007-03-19 18:36:00,1.89452,1.89452,1.89384,1.8945,65000000.0
2007-03-19 18:37:00,1.89456,1.89474,1.89456,1.89464,63000000.0
2007-03-19 18:38:00,1.89472,1.89495,1.89471,1.89491,61000000.0
2007-03-19 18:39:00,1.89483,1.89483,1.89451,1.89456,37000000.0
2007-03-19 18:40:00,1.89462,1.8948,1.89389,1.89478,52000000.0
2007-03-19 18:41:00,1.89466,1.89469,1.89443,1.89465,68000000.0
2007-03-19 18:42:00,1.89467,1.89495,1.89467,1.89495,40000000.0
2007-03-19 18:43:00,1.89483,1.89483,1.89458,1.89458,39000000.0
2007-03-19 18:44:00,1.8945,1.8945,1.89444,1.89445,33000000.0
2007-03-19 18:45:00,1.89445,1.89481,1.89443,1.89481,57000000.0
2007-03-19 18:46:00,1.89459,1.89475,1.89425,1.89458,61000000.0
2007-03-19 18:47:00,1.89461,1.89468,1.89448,1.89448,41000000.0
2007-03-19 18:48:00,1.89473,1.89473,1.89461,1.89461,26000000.0
2007-03-19 18:49:00,1.89446,1.89461,1.89446,1.89447,31000000.0
2007-03-19 18:50:00,1.89452,1.89461,1.89445,1.89459,37000000.0
2007-03-19 18:51:00,1.89458,1.89479,1.89458,1.89459,17000000.0
2007-03-19 18:52:00,1.89462,1.89487,1.89461,1.89465,33000000.0
2007-03-19 18:53:00,1.89466,1.89484,1.89434,1.89445,31000000.0
2007-03-19 18:54:00,1.89462,1.89473,1.89456,1.89473,11000000.0
2007-03-19 18:55:00,1.89485,1.89497,1.89479,1.89488,22000000.0
2007-03-19 18:56:00,1.89486,1.89486,1.89467,1.89468,16000000.0
2007-03-19 18:57:00,1.89461,1.89475,1.89461,1.89461,15000000.0
2007-03-19 18:58:00,1.89446,1.89457,1.89446,1.89457,19000000.0
2007-03-19 18:59:00,1.89445,1.89454,1.89401,1.89401,26000000.0
2007-03-19 19:00:00,1.89373,1.89445,1.89373,1.89445,12000000.0
2007-03-19 19:01:00,1.89446,1.89471,1.89444,1.89446,18000000.0
2007-03-19 19:02:00,1.89441,1.89451,1.89433,1.89445,23000000.0
2007-03-19 19:03:00,1.89438,1.89438,1.89384,1.89384,21000000.0
2007-03-19 19:04:00,1.89372,1.89384,1.89366,1.89379,55000000.0
2007-03-19 19:05:00,1.89371,1.89382,1.89355,1.89382,42000000.0
2007-03-19 19:06:00,1.89395,1.89423,1.89388,1.89412,63000000.0
2007-03-19 19:07:00,1.8943,1.8943,1.89413,1.89413,39000000.0
2007-03-19 19:08:00,1.89405,1.89407,1.89397,1.89397,32000000.0
2007-03-19 19:09:00,1.89392,1.89392,1.89359,1.89369,56000000.0
2007-03-19 19:10:00,1.89373,1.89404,1.89372,1.89404,27000000.0
2007-03-19 19:11:00,1.89401,1.89405,1.89379,1.89379,36000000.0
2007-03-19 19:12:00,1.89368,1.89368,1.89346,1.89348,25000000.0
2007-03-19 19:13:00,1.89344,1.89346,1.89338,1.89346,23000000.0
2007-03-19 19:14:00,1.89343,1.89346,1.89328,1.89339,37000000.0
2007-03-19 19:15:00,1.89336,1.89341,1.89329,1.89332,17000000.0
2007-03-19 19:16:00,1.89335,1.89335,1.89322,1.89322,23000000.0
2007-03-19 19:17:00,1.89329,1.89339,1.89329,1.89338,17000000.0
2007-03-19 19:18:00,1.89349,1.89364,1.89349,1.89359,30000000.0
2007-03-19 19:19:00,1.89354,1.89385,1.89354,1.89385,36000000.0
2007-03-19 19:20:00,1.89424,1.89472,1.89424,1.89472,23000000.0
2007-03-19 19:21:00,1.89477,1.89477,1.8947,1.89474,21000000.0
2007-03-19 19:22:00,1.89474,1.89484,1.89462,1.89479,25000000.0
2007-03-19 19:23:00,1.89473,1.89488,1.89473,1.89487,12000000.0
2007-03-19 19:24:00,1.89494,1.89533,1.89494,1.89533,39000000.0
2007-03-19 19:25:00,1.89524,1.89524,1.89454,1.89454,49000000.0
2007-03-19 19:26:00,1.89461,1.89478,1.89438,1.89465,48000000.0
2007-03-19 19:27:00,1.89485,1.8949,1.89464,1.89464,51000000.0
2007-03-19 19:28:00,1.8946,1.89464,1.89457,1.89464,40000000.0
2007-03-19 19:29:00,1.89458,1.89459,1.89435,1.89435,28000000.0
2007-03-19 19:30:00,1.89409,1.89421,1.89379,1.89418,32000000.0
2007-03-19 19:31:00,1.89411,1.89431,1.89387,1.89387,28000000.0
2007-03-19 19:32:00,1.89381,1.89489,1.89381,1.89489,31000000.0
2007-03-19 19:33:00,1.89497,1.89514,1.8948,1.89485,14000000.0
2007-03-19 19:34:00,1.89475,1.8949,1.8946,1.89482,49000000.0
2007-03-19 19:35:00,1.89496,1.89509,1.89495,1.89506,28000000.0
2007-03-19 19:36:00,1.89494,1.895,1.89493,1.89494,16000000.0
2007-03-19 19:37:00,1.89472,1.89479,1.89462,1.89473,26000000.0
2007-03-19 19:38:00,1.89474,1.89511,1.89469,1.89511,8000000.0
2007-03-19 19:39:00,1.89495,1.89495,1.89377,1.89449,13000000.0
2007-03-19 19:40:00,1.89505,1.89521,1.89495,1.89501,16000000.0
2007-03-19 19:41:00,1.89472,1.89472,1.89443,1.89456,17000000.0
2007-03-19 19:42:00,1.89425,1.89444,1.89421,1.89444,19000000.0
2007-03-19 19:43:00,1.89452,1.8946,1.89447,1.89449,21000000.0
2007-03-19 19:44:00,1.89439,1.89439,1.89381,1.89399,21000000.0
2007-03-19 19:45:00,1.89415,1.89429,1.89402,1.89413,33000000.0
2007-03-19 19:46:00,1.894,1.89436,1.894,1.89428,18000000.0
2007-03-19 19:47:00,1.89433,1.89433,1.89424,1.89425,22000000.0
2007-03-19 19:48:00,1.89456,1.89486,1.89456,1.89484,18000000.0
2007-03-19 19:49:00,1.89485,1.89485,1.89477,1.89477,27000000.0
2007-03-19 19:50:00,1.89481,1.89483,1.89463,1.89463,23000000.0
2007-03-19 19:51:00,1.89449,1.89449,1.89261,1.89444,7000000.0
2007-03-19 19:52:00,1.89429,1.89437,1.89427,1.89437,15000000.0
2007-03-19 19:53:00,1.89441,1.89451,1.89429,1.89429,21000000.0
2007-03-19 19:54:00,1.89453,1.89457,1.8944,1.89457,9000000.0
2007-03-19 19:55:00,1.89458,1.89458,1.89413,1.89426,30000000.0
2007-03-19 19:56:00,1.89405,1.89408,1.89359,1.89408,20000000.0
2007-03-19 19:57:00,1.89421,1.89426,1.89418,1.89426,12000000.0
2007-03-19 19:58:00,1.89428,1.89432,1.89422,1.89424,13000000.0
2007-03-19 19:59:00,1.89265,1.89281,1.89265,1.8928,31000000.0
2007-03-19 20:00:00,1.89416,1.89435,1.89416,1.89435,23000000.0
2007-03-19 20:01:00,1.89447,1.89452,1.89445,1.89447,13000000.0
2007-03-19 20:02:00,1.89453,1.8947,1.89446,1.8945,20000000.0
2007-03-19 20:03:00,1.89449,1.8949,1.89449,1.8949,18000000.0
2007-03-19 20:04:00,1.89471,1.89482,1.89442,1.89456,27000000.0
2007-03-19 20:05:00,1.89445,1.89457,1.89438,1.89457,23000000.0
2007-03-19 20:06:00,1.89451,1.89451,1.89435,1.89441,13000000.0
2007-03-19 20:07:00,1.8944,1.89444,1.89423,1.89425,29000000.0
2007-03-19 20:08:00,1.8942,1.89455,1.89414,1.89448,15000000.0
2007-03-19 20:09:00,1.89463,1.8947,1.89461,1.89467,17000000.0
2007-03-19 20:10:00,1.89474,1.89499,1.89469,1.89497,8000000.0
2007-03-19 20:11:00,1.8939,1.89485,1.8939,1.89485,10000000.0
2007-03-19 20:12:00,1.89492,1.895,1.8949,1.895,15000000.0
2007-03-19 20:13:00,1.89431,1.89508,1.89424,1.89508,17000000.0
2007-03-19 20:14:00,1.89484,1.89506,1.89476,1.89506,15000000.0
2007-03-19 20:15:00,1.89512,1.89512,1.89486,1.89486,10000000.0
2007-03-19 20:16:00,1.8951,1.89515,1.895,1.89507,22000000.0
2007-03-19 20:17:00,1.89452,1.89515,1.89445,1.8951,7000000.0
2007-03-19 20:18:00,1.89507,1.89529,1.89501,1.8951,24000000.0
2007-03-19 20:19:00,1.89521,1.8953,1.89515,1.89515,9000000.0
2007-03-19 20:20:00,1.89507,1.89517,1.89496,1.8951,14000000.0
2007-03-19 20:21:00,1.89513,1.89513,1.89475,1.89475,7000000.0
2007-03-19 20:22:00,1.89521,1.89539,1.89521,1.89539,12000000.0
2007-03-19 20:23:00,1.89546,1.89551,1.89546,1.89547,8000000.0
2007-03-19 20:24:00,1.89537,1.89548,1.89525,1.8953,15000000.0
2007-03-19 20:25:00,1.89521,1.89544,1.89521,1.89532,16000000.0
2007-03-19 20:26:00,1.8953,1.89549,1.89524,1.89546,22000000.0
2007-03-19 20:27:00,1.89557,1.89571,1.89553,1.89565,11000000.0
2007-03-19 20:28:00,1.89563,1.89588,1.89563,1.89573,7000000.0
2007-03-19 20:29:00,1.89561,1.89579,1.89548,1.89548,20000000.0
2007-03-19 20:30:00,1.89555,1.89595,1.89555,1.89591,27000000.0
2007-03-19 20:31:00,1.89615,1.89615,1.89554,1.89554,7000000.0
2007-03-19 20:32:00,1.89538,1.89551,1.89513,1.89551,20000000.0
2007-03-19 20:33:00,1.89582,1.89594,1.89557,1.89562,14000000.0
2007-03-19 20:34:00,1.89559,1.89572,1.89548,1.89548,28000000.0
2007-03-19 20:35:00,1.89517,1.89528,1.89515,1.89521,23000000.0
2007-03-19 20:36:00,1.89521,1.89521,1.89513,1.89517,11000000.0
2007-03-19 20:37:00,1.89516,1.89524,1.89515,1.89519,7000000.0
2007-03-19 20:38:00,1.89505,1.89505,1.89414,1.89475,10000000.0
2007-03-19 20:39:00,1.8952,1.89532,1.89513,1.89529,9000000.0
2007-03-19 20:40:00,1.89532,1.89542,1.89528,1.89528,8000000.0
2007-03-19 20:41:00,1.89499,1.89526,1.89474,1.89474,8000000.0
2007-03-19 20:42:00,1.8953,1.8953,1.89498,1.89498,15000000.0
2007-03-19 20:43:00,1.89515,1.89515,1.89509,1.8951,12000000.0
2007-03-19 20:44:00,1.89511,1.89516,1.89506,1.8951,7000000.0
2007-03-19 20:45:00,1.89508,1.89514,1.89498,1.89514,12000000.0
2007-03-19 20:46:00,1.89515,1.89519,1.89509,1.8951,9000000.0
2007-03-19 20:47:00,1.89502,1.89502,1.89489,1.89496,11000000.0
2007-03-19 20:48:00,1.89486,1.89488,1.89471,1.89474,11000000.0
2007-03-19 20:49:00,1.89485,1.89498,1.89485,1.89485,18000000.0
2007-03-19 20:50:00,1.89483,1.89498,1.89482,1.89498,7000000.0
2007-03-19 20:51:00,1.89492,1.89492,1.89483,1.8949,18000000.0
2007-03-19 20:52:00,1.89492,1.89509,1.89491,1.89509,15000000.0
2007-03-19 20:53:00,1.89507,1.89507,1.89478,1.89478,8000000.0
2007-03-19 20:54:00,1.89466,1.89495,1.89466,1.89495,10000000.0
2007-03-19 20:55:00,1.89489,1.89494,1.89481,1.89491,5000000.0
2007-03-19 20:56:00,1.89496,1.895,1.89494,1.89499,8000000.0
2007-03-19 20:57:00,1.89531,1.89539,1.89518,1.89524,18000000.0
2007-03-19 20:58:00,1.89537,1.89556,1.89536,1.89538,14000000.0
2007-03-19 20:59:00,1.89532,1.89536,1.89511,1.89511,8000000.0
2007-03-19 21:00:00,1.89521,1.89521,1.89479,1.89479,7000000.0
2007-03-19 21:01:00,1.89471,1.8948,1.89468,1.89478,16000000.0
2007-03-19 21:02:00,1.89463,1.89475,1.89454,1.89475,8000000.0
2007-03-19 21:03:00,1.89471,1.89482,1.89458,1.89482,13000000.0
2007-03-19 21:04:00,1.8951,1.89513,1.89505,1.89511,8000000.0
2007-03-19 21:05:00,1.89517,1.8952,1.89511,1.89514,11000000.0
2007-03-19 21:06:00,1.89492,1.89492,1.8948,1.89481,8000000.0
2007-03-19 21:07:00,1.89516,1.8953,1.89516,1.89525,7000000.0
2007-03-19 21:08:00,1.89473,1.89473,1.89452,1.8947,11000000.0
2007-03-19 21:09:00,1.89471,1.89471,1.89455,1.89455,9000000.0
2007-03-19 21:10:00,1.89454,1.89454,1.89431,1.89434,10000000.0
2007-03-19 21:11:00,1.89425,1.89442,1.89425,1.89441,8000000.0
2007-03-19 21:12:00,1.8947,1.8947,1.8925,1.89432,10000000.0
2007-03-19 21:13:00,1.89361,1.89387,1.89361,1.89387,8000000.0
2007-03-19 21:14:00,1.89436,1.89498,1.89436,1.89498,7000000.0
2007-03-19 21:15:00,1.89415,1.89415,1.89391,1.89404,11000000.0
2007-03-19 21:16:00,1.89416,1.89482,1.89412,1.89482,9000000.0
2007-03-19 21:17:00,1.8948,1.89522,1.8948,1.8952,7000000.0
2007-03-19 21:18:00,1.89511,1.8952,1.89502,1.89502,7000000.0
2007-03-19 21:19:00,1.89463,1.89463,1.89432,1.89432,8000000.0
2007-03-19 21:20:00,1.89456,1.89509,1.89456,1.89496,12000000.0
2007-03-19 21:21:00,1.89464,1.89477,1.8945,1.8945,8000000.0
2007-03-19 21:22:00,1.89474,1.89474,1.89446,1.89471,7000000.0
2007-03-19 21:23:00,1.89459,1.89491,1.89459,1.89491,10000000.0
2007-03-19 21:24:00,1.8941,1.89466,1.89355,1.89355,11000000.0
2007-03-19 21:25:00,1.89466,1.8948,1.89466,1.89477,6000000.0
2007-03-19 21:26:00,1.89513,1.89513,1.8941,1.8941,5000000.0
2007-03-19 21:27:00,1.89352,1.8936,1.89352,1.8936,6000000.0
2007-03-19 21:28:00,1.89487,1.89487,1.89369,1.89369,20000000.0
2007-03-19 21:29:00,1.89311,1.89335,1.89308,1.89335,8000000.0
2007-03-19 21:30:00,1.89485,1.89488,1.8948,1.8948,9000000.0
2007-03-19 21:31:00,1.89476,1.89476,1.89462,1.89464,4000000.0
2007-03-19 21:32:00,1.89488,1.89488,1.8945,1.8947,7000000.0
2007-03-19 21:33:00,1.89486,1.89486,1.89462,1.89466,6000000.0
2007-03-19 21:34:00,1.89462,1.89465,1.89458,1.89458,10000000.0
2007-03-19 21:35:00,1.89456,1.89464,1.89451,1.89459,11000000.0
2007-03-19 21:36:00,1.89479,1.89479,1.89327,1.89356,11000000.0
2007-03-19 21:37:00,1.89452,1.89452,1.89392,1.89392,11000000.0
2007-03-19 21:38:00,1.89406,1.89406,1.89359,1.89364,26000000.0
2007-03-19 21:39:00,1.89363,1.89363,1.89345,1.89348,18000000.0
2007-03-19 21:40:00,1.89338,1.89349,1.89335,1.89344,12000000.0
2007-03-19 21:41:00,1.89349,1.89351,1.89326,1.89343,7000000.0
2007-03-19 21:42:00,1.89332,1.89341,1.89326,1.89326,7000000.0
2007-03-19 21:43:00,1.89299,1.89327,1.89299,1.89327,11000000.0
2007-03-19 21:44:00,1.89332,1.89344,1.89319,1.89344,18000000.0
2007-03-19 21:45:00,1.89307,1.8932,1.89307,1.89309,7000000.0
2007-03-19 21:46:00,1.89311,1.89322,1.89311,1.89322,3000000.0
2007-03-19 21:47:00,1.89315,1.89328,1.89315,1.89325,6000000.0
2007-03-19 21:48:00,1.89321,1.89321,1.89306,1.89307,7000000.0
2007-03-19 21:49:00,1.89154,1.89197,1.89154,1.89197,8000000.0
2007-03-19 21:50:00,1.89302,1.89308,1.893,1.89308,10000000.0
2007-03-19 21:51:00,1.89315,1.89338,1.89315,1.89338,7000000.0
2007-03-19 21:52:00,1.89334,1.89334,1.89313,1.89324,7000000.0
2007-03-19 21:53:00,1.89307,1.8931,1.89291,1.89291,8000000.0
2007-03-19 21:54:00,1.89318,1.89339,1.89318,1.89339,9000000.0
2007-03-19 21:55:00,1.8934,1.89347,1.89335,1.8934,11000000.0
2007-03-19 21:56:00,1.89341,1.89347,1.89338,1.89347,6000000.0
2007-03-19 21:57:00,1.89332,1.89345,1.89332,1.89345,13000000.0
2007-03-19 21:58:00,1.89353,1.89357,1.89346,1.89357,6000000.0
2007-03-19 21:59:00,1.8935,1.89359,1.89339,1.89341,25000000.0
2007-03-19 22:00:00,1.89349,1.8935,1.89332,1.89334,12000000.0
2007-03-19 22:01:00,1.8936,1.8936,1.8936,1.8936,11000000.0
2007-03-19 22:02:00,1.89332,1.89332,1.89321,1.89321,11000000.0
2007-03-19 22:03:00,1.89319,1.89343,1.89319,1.89343,9000000.0
2007-03-19 22:04:00,1.89355,1.89365,1.89337,1.89337,11000000.0
2007-03-19 22:05:00,1.89352,1.89354,1.89347,1.8935,5000000.0
2007-03-19 22:06:00,1.89334,1.89349,1.89319,1.89349,8000000.0
2007-03-19 22:07:00,1.89328,1.89335,1.89314,1.89314,15000000.0
2007-03-19 22:08:00,1.89344,1.89372,1.89344,1.89372,6000000.0
2007-03-19 22:09:00,1.89367,1.89367,1.89336,1.89336,13000000.0
2007-03-19 22:10:00,1.89344,1.89363,1.89343,1.89351,9000000.0
2007-03-19 22:11:00,1.8938,1.8938,1.8936,1.8938,15000000.0
2007-03-19 22:12:00,1.89343,1.89345,1.89283,1.89283,15000000.0
2007-03-19 22:13:00,1.89274,1.89288,1.89274,1.89288,10000000.0
2007-03-19 22:14:00,1.89284,1.89298,1.89284,1.89292,13000000.0
2007-03-19 22:15:00,1.8929,1.89309,1.8929,1.89309,7000000.0
2007-03-19 22:16:00,1.8929,1.89312,1.89287,1.89312,8000000.0
2007-03-19 22:17:00,1.89299,1.89299,1.89252,1.89284,16000000.0
2007-03-19 22:18:00,1.89348,1.89348,1.89308,1.89308,5000000.0
2007-03-19 22:19:00,1.89248,1.8928,1.89244,1.8928,6000000.0
2007-03-19 22:20:00,1.89248,1.89266,1.89214,1.89248,7000000.0
2007-03-19 22:21:00,1.89251,1.89277,1.89242,1.8927,11000000.0
2007-03-19 22:22:00,1.89292,1.89307,1.8929,1.89307,8000000.0
2007-03-19 22:23:00,1.89306,1.8934,1.89306,1.8934,15000000.0
2007-03-19 22:24:00,1.89426,1.89426,1.89301,1.89301,10000000.0
2007-03-19 22:25:00,1.8934,1.89346,1.8934,1.89346,5000000.0
2007-03-19 22:26:00,1.89337,1.89337,1.89307,1.8932,10000000.0
2007-03-19 22:27:00,1.89291,1.89352,1.89291,1.89352,10000000.0
2007-03-19 22:28:00,1.89331,1.89331,1.89306,1.89322,8000000.0
2007-03-19 22:29:00,1.89262,1.89329,1.89262,1.89329,7000000.0
2007-03-19 22:30:00,1.89358,1.89368,1.89357,1.89368,5000000.0
2007-03-19 22:31:00,1.89315,1.8932,1.89302,1.89302,7000000.0
2007-03-19 22:32:00,1.89388,1.89393,1.89356,1.8936,7000000.0
2007-03-19 22:33:00,1.89325,1.89336,1.89315,1.89326,6000000.0
2007-03-19 22:34:00,1.89345,1.8936,1.89329,1.89343,47000000.0
2007-03-19 22:35:00,1.89384,1.89397,1.89369,1.89397,8000000.0
2007-03-19 22:36:00,1.89422,1.89433,1.89422,1.8943,7000000.0
2007-03-19 22:37:00,1.89441,1.89463,1.89438,1.89452,28000000.0
2007-03-19 22:38:00,1.89459,1.895,1.89459,1.89479,10000000.0
2007-03-19 22:39:00,1.89466,1.89466,1.89452,1.89454,11000000.0
2007-03-19 22:40:00,1.8944,1.89449,1.8944,1.89449,9000000.0
2007-03-19 22:41:00,1.89399,1.89425,1.89399,1.89425,16000000.0
2007-03-19 22:42:00,1.89494,1.89516,1.89494,1.8951,9000000.0
2007-03-19 22:43:00,1.89515,1.89515,1.89511,1.89513,11000000.0
2007-03-19 22:44:00,1.895,1.895,1.89387,1.89387,8000000.0
2007-03-19 22:45:00,1.89374,1.89387,1.89374,1.89387,12000000.0
2007-03-19 22:46:00,1.89395,1.89437,1.89395,1.89431,9000000.0
2007-03-19 22:47:00,1.89459,1.89485,1.89439,1.89485,16000000.0
2007-03-19 22:48:00,1.89472,1.89492,1.89472,1.89485,11000000.0
2007-03-19 22:49:00,1.89503,1.89503,1.89485,1.89485,12000000.0
2007-03-19 22:50:00,1.89483,1.89502,1.89483,1.89502,16000000.0
2007-03-19 22:51:00,1.89523,1.89527,1.89512,1.89515,7000000.0
2007-03-19 22:52:00,1.89519,1.89519,1.89499,1.89508,5000000.0
2007-03-19 22:53:00,1.89423,1.89449,1.89414,1.89449,8000000.0
2007-03-19 22:54:00,1.89495,1.89495,1.89468,1.89471,7000000.0
2007-03-19 22:55:00,1.89476,1.89476,1.89469,1.89469,8000000.0
2007-03-19 22:56:00,1.89466,1.89466,1.89446,1.89446,8000000.0
2007-03-19 22:57:00,1.89441,1.89458,1.89428,1.89429,10000000.0
2007-03-19 22:58:00,1.89438,1.89438,1.89418,1.89418,7000000.0
2007-03-19 22:59:00,1.89414,1.89434,1.89391,1.89391,9000000.0
2007-03-19 23:00:00,1.8931,1.89369,1.8931,1.89348,12000000.0
2007-03-19 23:01:00,1.89346,1.89346,1.89312,1.89312,9000000.0
2007-03-19 23:02:00,1.8931,1.89347,1.89304,1.89319,7000000.0
2007-03-19 23:03:00,1.89285,1.89315,1.89285,1.89315,12000000.0
2007-03-19 23:04:00,1.89324,1.89336,1.89312,1.89318,9000000.0
2007-03-19 23:05:00,1.89317,1.89336,1.89314,1.89336,11000000.0
2007-03-19 23:06:00,1.89365,1.89372,1.89326,1.89326,5000000.0
2007-03-19 23:07:00,1.89293,1.89304,1.89293,1.89298,8000000.0
2007-03-19 23:08:00,1.89273,1.89273,1.89229,1.89229,15000000.0
2007-03-19 23:09:00,1.89238,1.89238,1.89221,1.89238,7000000.0
2007-03-19 23:10:00,1.8927,1.89289,1.89268,1.89282,8000000.0
2007-03-19 23:11:00,1.89301,1.89307,1.89285,1.89285,8000000.0
2007-03-19 23:12:00,1.893,1.89323,1.893,1.89317,8000000.0
2007-03-19 23:13:00,1.89306,1.89306,1.89164,1.89164,7000000.0
2007-03-19 23:14:00,1.89133,1.8917,1.8911,1.8911,9000000.0
2007-03-19 23:15:00,1.89058,1.89125,1.89019,1.89125,8000000.0
2007-03-19 23:16:00,1.89229,1.89245,1.89226,1.8924,9000000.0
2007-03-19 23:17:00,1.89233,1.89273,1.89233,1.89273,7000000.0
2007-03-19 23:18:00,1.89248,1.89252,1.89214,1.89242,7000000.0
2007-03-19 23:19:00,1.89231,1.89255,1.89203,1.89247,9000000.0
2007-03-19 23:20:00,1.89262,1.89282,1.89232,1.89242,9000000.0
2007-03-19 23:21:00,1.89242,1.89242,1.89195,1.89195,5000000.0
2007-03-19 23:22:00,1.89264,1.89389,1.89264,1.89389,7000000.0
2007-03-19 23:23:00,1.89396,1.89438,1.89385,1.89438,6000000.0
2007-03-19 23:24:00,1.89377,1.89388,1.89361,1.89384,9000000.0
2007-03-19 23:25:00,1.89395,1.89395,1.89386,1.89388,10000000.0
2007-03-19 23:26:00,1.89386,1.89394,1.89385,1.89394,5000000.0
2007-03-19 23:27:00,1.89408,1.89434,1.89408,1.89434,5000000.0
2007-03-19 23:28:00,1.89461,1.89461,1.894,1.894,7000000.0
2007-03-19 23:29:00,1.89338,1.89338,1.89333,1.89335,25000000.0
2007-03-19 23:30:00,1.89374,1.894,1.89374,1.894,7000000.0
2007-03-19 23:31:00,1.89394,1.89429,1.89394,1.89428,14000000.0
2007-03-19 23:32:00,1.8943,1.8943,1.89402,1.89402,9000000.0
2007-03-19 23:33:00,1.8939,1.8939,1.89367,1.89378,5000000.0
2007-03-19 23:34:00,1.89394,1.89412,1.89393,1.89393,6000000.0
2007-03-19 23:35:00,1.89373,1.89373,1.89349,1.89349,12000000.0
2007-03-19 23:36:00,1.89355,1.89355,1.89327,1.8934,9000000.0
2007-03-19 23:37:00,1.89335,1.89358,1.89335,1.89354,8000000.0
2007-03-19 23:38:00,1.894,1.8941,1.89397,1.8941,8000000.0
2007-03-19 23:39:00,1.89352,1.89374,1.89345,1.89372,11000000.0
2007-03-19 23:40:00,1.89377,1.89383,1.8935,1.8935,21000000.0
2007-03-19 23:41:00,1.89389,1.89389,1.89369,1.89372,7000000.0
2007-03-19 23:42:00,1.89348,1.89348,1.8933,1.8933,19000000.0
2007-03-19 23:43:00,1.89334,1.89344,1.89334,1.89341,7000000.0
2007-03-19 23:44:00,1.89341,1.89365,1.89341,1.89361,8000000.0
2007-03-19 23:45:00,1.8937,1.89385,1.89364,1.89364,7000000.0
2007-03-19 23:46:00,1.89338,1.89346,1.8933,1.8933,8000000.0
2007-03-19 23:47:00,1.89364,1.89364,1.89337,1.89337,7000000.0
2007-03-19 23:48:00,1.89312,1.8932,1.8931,1.8932,8000000.0
2007-03-19 23:49:00,1.89374,1.89392,1.89366,1.89386,8000000.0
2007-03-19 23:50:00,1.8938,1.89398,1.89363,1.89363,8000000.0
2007-03-19 23:51:00,1.8935,1.89363,1.8935,1.89351,7000000.0
2007-03-19 23:52:00,1.89386,1.89389,1.89385,1.89385,7000000.0
2007-03-19 23:53:00,1.89399,1.89427,1.89399,1.89426,10000000.0
2007-03-19 23:54:00,1.89402,1.89436,1.89394,1.89394,7000000.0
2007-03-19 23:55:00,1.89378,1.89378,1.89358,1.89361,9000000.0
2007-03-19 23:56:00,1.8931,1.89342,1.89283,1.89286,12000000.0
2007-03-19 23:57:00,1.89304,1.89319,1.89304,1.89319,6000000.0
2007-03-19 23:58:00,1.89353,1.89353,1.89323,1.89323,8000000.0
2007-03-19 23:59:00,1.89335,1.89348,1.89323,1.89348,6000000.0
2007-03-20 00:00:00,1.89369,1.89369,1.89335,1.89346,7000000.0
2007-03-20 00:01:00,1.89353,1.89363,1.89352,1.89363,8000000.0
2007-03-20 00:02:00,1.89323,1.89323,1.89266,1.89277,9000000.0
2007-03-20 00:03:00,1.89329,1.8934,1.89325,1.8934,5000000.0
2007-03-20 00:04:00,1.89317,1.89325,1.89317,1.89324,10000000.0
2007-03-20 00:05:00,1.89375,1.89383,1.89341,1.89341,9000000.0
2007-03-20 00:06:00,1.89343,1.89348,1.89338,1.89348,8000000.0
2007-03-20 00:07:00,1.8915,1.8925,1.8915,1.8923,8000000.0
2007-03-20 00:08:00,1.89348,1.89348,1.89318,1.89318,8000000.0
2007-03-20 00:09:00,1.89293,1.89355,1.89293,1.89355,9000000.0
2007-03-20 00:10:00,1.893,1.893,1.89207,1.89207,23000000.0
2007-03-20 00:11:00,1.89231,1.89235,1.89216,1.89233,11000000.0
2007-03-20 00:12:00,1.89228,1.89237,1.89195,1.89219,9000000.0
2007-03-20 00:13:00,1.8919,1.89246,1.8919,1.8924,8000000.0
2007-03-20 00:14:00,1.89198,1.8921,1.89198,1.8921,7000000.0
2007-03-20 00:15:00,1.89211,1.89211,1.89167,1.89191,10000000.0
2007-03-20 00:16:00,1.89204,1.89245,1.89204,1.89245,9000000.0
2007-03-20 00:17:00,1.8929,1.8934,1.8929,1.8934,8000000.0
2007-03-20 00:18:00,1.89215,1.89215,1.89197,1.89197,8000000.0
2007-03-20 00:19:00,1.89221,1.89251,1.8922,1.89251,11000000.0
2007-03-20 00:20:00,1.89257,1.89275,1.89257,1.89275,9000000.0
2007-03-20 00:21:00,1.89278,1.89278,1.89255,1.89259,8000000.0
2007-03-20 00:22:00,1.89275,1.89281,1.89258,1.89281,6000000.0
2007-03-20 00:23:00,1.89286,1.89298,1.8928,1.8929,7000000.0
2007-03-20 00:24:00,1.8931,1.89341,1.8931,1.89329,8000000.0
2007-03-20 00:25:00,1.89331,1.8936,1.89331,1.8936,11000000.0
2007-03-20 00:26:00,1.89359,1.89359,1.89329,1.89342,7000000.0
2007-03-20 00:27:00,1.89273,1.89306,1.89273,1.89306,10000000.0
2007-03-20 00:28:00,1.89293,1.89293,1.89144,1.89144,8000000.0
2007-03-20 00:29:00,1.89105,1.89176,1.89105,1.89176,6000000.0
2007-03-20 00:30:00,1.8917,1.8917,1.89124,1.89124,7000000.0
2007-03-20 00:31:00,1.89137,1.89202,1.89137,1.89202,7000000.0
2007-03-20 00:32:00,1.89157,1.89157,1.89107,1.89153,7000000.0
2007-03-20 00:33:00,1.89142,1.89142,1.89006,1.89006,7000000.0
2007-03-20 00:34:00,1.89006,1.89051,1.89005,1.8905,7000000.0
2007-03-20 00:35:00,1.89049,1.89064,1.89045,1.89064,6000000.0
2007-03-20 00:36:00,1.89068,1.89068,1.89055,1.89067,5000000.0
2007-03-20 00:37:00,1.89086,1.89122,1.89086,1.89119,6000000.0
2007-03-20 00:38:00,1.89111,1.89117,1.89094,1.89094,7000000.0
2007-03-20 00:39:00,1.891,1.89123,1.89096,1.89096,10000000.0
2007-03-20 00:40:00,1.89042,1.89053,1.89021,1.89021,7000000.0
2007-03-20 00:41:00,1.89008,1.89008,1.88773,1.88773,6000000.0
2007-03-20 00:42:00,1.88726,1.88763,1.88695,1.88763,8000000.0
2007-03-20 00:43:00,1.88779,1.88858,1.88768,1.88858,6000000.0
2007-03-20 00:44:00,1.88921,1.88929,1.88857,1.88885,11000000.0
2007-03-20 00:45:00,1.88881,1.88934,1.88881,1.88934,7000000.0
2007-03-20 00:46:00,1.88955,1.88956,1.88941,1.8895,10000000.0
2007-03-20 00:47:00,1.88956,1.88966,1.88941,1.88941,7000000.0
2007-03-20 00:48:00,1.88955,1.88977,1.88928,1.88977,8000000.0
2007-03-20 00:49:00,1.88984,1.89002,1.88952,1.88979,9000000.0
2007-03-20 00:50:00,1.88974,1.88986,1.88965,1.88965,10000000.0
2007-03-20 00:51:00,1.88951,1.88961,1.88926,1.88961,5000000.0
2007-03-20 00:52:00,1.89026,1.89026,1.89007,1.89007,7000000.0
2007-03-20 00:53:00,1.89036,1.89141,1.89036,1.89141,11000000.0
2007-03-20 00:54:00,1.89177,1.89177,1.89145,1.89145,10000000.0
2007-03-20 00:55:00,1.89145,1.89161,1.89141,1.89161,7000000.0
2007-03-20 00:56:00,1.8916,1.89172,1.89097,1.89127,8000000.0
2007-03-20 00:57:00,1.89085,1.89099,1.89085,1.89099,8000000.0
2007-03-20 00:58:00,1.89121,1.89195,1.89121,1.89195,10000000.0
2007-03-20 00:59:00,1.89213,1.8922,1.89185,1.89185,7000000.0
2007-03-20 01:00:00,1.89142,1.89142,1.89112,1.89113,19000000.0
2007-03-20 01:01:00,1.89095,1.89095,1.89034,1.89034,12000000.0
2007-03-20 01:02:00,1.89044,1.89054,1.89015,1.89044,8000000.0
2007-03-20 01:03:00,1.89066,1.89076,1.89052,1.89058,7000000.0
2007-03-20 01:04:00,1.89083,1.89198,1.89083,1.89188,8000000.0
2007-03-20 01:05:00,1.89198,1.89204,1.89194,1.89203,7000000.0
2007-03-20 01:06:00,1.89206,1.89206,1.89147,1.89147,8000000.0
2007-03-20 01:07:00,1.89133,1.89192,1.89133,1.89192,11000000.0
2007-03-20 01:08:00,1.8916,1.892,1.8916,1.89163,10000000.0
2007-03-20 01:09:00,1.89202,1.89202,1.89173,1.89188,8000000.0
2007-03-20 01:10:00,1.89192,1.89222,1.89191,1.89222,10000000.0
2007-03-20 01:11:00,1.89219,1.89226,1.8921,1.8921,11000000.0
2007-03-20 01:12:00,1.89162,1.89197,1.89146,1.89173,8000000.0
2007-03-20 01:13:00,1.89159,1.89159,1.89138,1.89138,8000000.0
2007-03-20 01:14:00,1.89141,1.89156,1.89133,1.89133,10000000.0
2007-03-20 01:15:00,1.89158,1.89174,1.89148,1.89174,10000000.0
2007-03-20 01:16:00,1.89226,1.89226,1.89205,1.89207,8000000.0
2007-03-20 01:17:00,1.89217,1.89273,1.89217,1.89247,11000000.0
2007-03-20 01:18:00,1.89299,1.89299,1.89251,1.89282,10000000.0
2007-03-20 01:19:00,1.89282,1.89297,1.89282,1.8929,11000000.0
2007-03-20 01:20:00,1.89283,1.89295,1.89264,1.89264,13000000.0
2007-03-20 01:21:00,1.89226,1.89231,1.89219,1.89231,7000000.0
2007-03-20 01:22:00,1.89227,1.89241,1.89227,1.8924,7000000.0
2007-03-20 01:23:00,1.89238,1.89238,1.89219,1.89235,8000000.0
2007-03-20 01:24:00,1.89224,1.89224,1.89176,1.89198,7000000.0
2007-03-20 01:25:00,1.8914,1.89157,1.89118,1.89157,8000000.0
2007-03-20 01:26:00,1.8917,1.89207,1.8917,1.89207,14000000.0
2007-03-20 01:27:00,1.89183,1.89193,1.89183,1.89193,15000000.0
2007-03-20 01:28:00,1.89212,1.89223,1.89204,1.89218,9000000.0
2007-03-20 01:29:00,1.89188,1.89205,1.89185,1.89185,10000000.0
2007-03-20 01:30:00,1.89206,1.89206,1.89178,1.89178,10000000.0
2007-03-20 01:31:00,1.8918,1.89184,1.89165,1.89184,7000000.0
2007-03-20 01:32:00,1.892,1.89264,1.892,1.89264,18000000.0
2007-03-20 01:33:00,1.89253,1.89284,1.89253,1.89284,6000000.0
2007-03-20 01:34:00,1.89283,1.8929,1.89264,1.89264,16000000.0
2007-03-20 01:35:00,1.89251,1.89251,1.89232,1.89232,8000000.0
2007-03-20 01:36:00,1.89251,1.89256,1.8919,1.8919,9000000.0
2007-03-20 01:37:00,1.89148,1.89152,1.89119,1.89152,5000000.0
2007-03-20 01:38:00,1.89243,1.89289,1.89243,1.89289,12000000.0
2007-03-20 01:39:00,1.89296,1.89296,1.89287,1.89287,12000000.0
2007-03-20 01:40:00,1.89262,1.89291,1.89262,1.89291,7000000.0
2007-03-20 01:41:00,1.89326,1.89342,1.89326,1.89327,11000000.0
2007-03-20 01:42:00,1.89348,1.89354,1.89321,1.89321,7000000.0
2007-03-20 01:43:00,1.89292,1.89302,1.8927,1.8927,8000000.0
2007-03-20 01:44:00,1.89249,1.89265,1.89248,1.89265,7000000.0
2007-03-20 01:45:00,1.89283,1.89283,1.89255,1.89255,7000000.0
2007-03-20 01:46:00,1.89252,1.89252,1.89223,1.89248,7000000.0
2007-03-20 01:47:00,1.89219,1.89225,1.89207,1.89209,14000000.0
2007-03-20 01:48:00,1.89206,1.89206,1.8917,1.89193,7000000.0
2007-03-20 01:49:00,1.89168,1.89179,1.89164,1.89164,8000000.0
2007-03-20 01:50:00,1.89153,1.8917,1.89147,1.89147,10000000.0
2007-03-20 01:51:00,1.89147,1.89161,1.89147,1.89155,16000000.0
2007-03-20 01:52:00,1.89158,1.89162,1.89146,1.8916,13000000.0
2007-03-20 01:53:00,1.89175,1.89175,1.89149,1.89149,7000000.0
2007-03-20 01:54:00,1.89138,1.89153,1.89137,1.89142,9000000.0
2007-03-20 01:55:00,1.89157,1.89178,1.89155,1.89161,11000000.0
2007-03-20 01:56:00,1.89152,1.89171,1.89152,1.89155,17000000.0
2007-03-20 01:57:00,1.89149,1.89159,1.89149,1.89153,13000000.0
2007-03-20 01:58:00,1.89105,1.89105,1.89077,1.89096,10000000.0
2007-03-20 01:59:00,1.89105,1.89124,1.8909,1.89124,7000000.0
2007-03-20 02:00:00,1.89104,1.89104,1.89082,1.891,10000000.0
2007-03-20 02:01:00,1.89081,1.89098,1.89071,1.89098,8000000.0
2007-03-20 02:02:00,1.89116,1.89145,1.89115,1.89145,7000000.0
2007-03-20 02:03:00,1.89147,1.89177,1.88972,1.89177,10000000.0
2007-03-20 02:04:00,1.89194,1.89211,1.89189,1.89209,7000000.0
2007-03-20 02:05:00,1.89172,1.89223,1.89172,1.89223,10000000.0
2007-03-20 02:06:00,1.89242,1.89257,1.8923,1.89247,10000000.0
2007-03-20 02:07:00,1.89308,1.89332,1.89308,1.89332,8000000.0
2007-03-20 02:08:00,1.8937,1.89409,1.8937,1.89403,8000000.0
2007-03-20 02:09:00,1.89366,1.89412,1.89366,1.89412,7000000.0
2007-03-20 02:10:00,1.89409,1.89413,1.89397,1.89397,9000000.0
2007-03-20 02:11:00,1.89426,1.89428,1.89408,1.89426,8000000.0
2007-03-20 02:12:00,1.89394,1.89416,1.89383,1.89394,8000000.0
2007-03-20 02:13:00,1.89385,1.89385,1.89358,1.89358,7000000.0
2007-03-20 02:14:00,1.89314,1.89324,1.89295,1.89324,9000000.0
2007-03-20 02:15:00,1.89318,1.89348,1.89318,1.89348,8000000.0
2007-03-20 02:16:00,1.8929,1.8929,1.89258,1.89258,8000000.0
2007-03-20 02:17:00,1.89352,1.89352,1.89341,1.8935,6000000.0
2007-03-20 02:18:00,1.89316,1.89345,1.89316,1.89342,7000000.0
2007-03-20 02:19:00,1.89336,1.89336,1.89288,1.89315,11000000.0
2007-03-20 02:20:00,1.89298,1.89298,1.89274,1.89281,6000000.0
2007-03-20 02:21:00,1.8927,1.89285,1.8927,1.89275,7000000.0
2007-03-20 02:22:00,1.89265,1.89272,1.89252,1.89272,8000000.0
2007-03-20 02:23:00,1.89276,1.89294,1.89276,1.89291,10000000.0
2007-03-20 02:24:00,1.89304,1.89304,1.89294,1.89298,11000000.0
2007-03-20 02:25:00,1.89273,1.89282,1.89252,1.89279,11000000.0
2007-03-20 02:26:00,1.89307,1.89307,1.89293,1.89306,8000000.0
2007-03-20 02:27:00,1.89305,1.89314,1.89295,1.89298,9000000.0
2007-03-20 02:28:00,1.89303,1.89318,1.89274,1.89318,10000000.0
2007-03-20 02:29:00,1.89287,1.89326,1.89268,1.89326,7000000.0
2007-03-20 02:30:00,1.89245,1.89269,1.89238,1.89253,10000000.0
2007-03-20 02:31:00,1.89326,1.89326,1.89312,1.89316,8000000.0
2007-03-20 02:32:00,1.89312,1.89344,1.89293,1.89344,8000000.0
2007-03-20 02:33:00,1.89321,1.89369,1.89321,1.89337,8000000.0
2007-03-20 02:34:00,1.89323,1.89378,1.89323,1.89378,7000000.0
2007-03-20 02:35:00,1.89394,1.89394,1.89373,1.8938,11000000.0
2007-03-20 02:36:00,1.89357,1.89386,1.89357,1.89365,7000000.0
2007-03-20 02:37:00,1.89348,1.89376,1.89348,1.89376,7000000.0
2007-03-20 02:38:00,1.8934,1.89351,1.89313,1.89313,7000000.0
2007-03-20 02:39:00,1.89329,1.89368,1.89329,1.89349,8000000.0
2007-03-20 02:40:00,1.89317,1.89343,1.89317,1.89325,7000000.0
2007-03-20 02:41:00,1.89312,1.8932,1.89307,1.89307,8000000.0
2007-03-20 02:42:00,1.89308,1.89313,1.89308,1.89313,2000000.0
2007-03-20 02:43:00,1.89275,1.89275,1.89244,1.89272,9000000.0
2007-03-20 02:44:00,1.89239,1.89255,1.89237,1.89255,7000000.0
2007-03-20 02:45:00,1.89269,1.89275,1.89251,1.89275,8000000.0
2007-03-20 02:46:00,1.89279,1.89284,1.89252,1.89256,8000000.0
2007-03-20 02:47:00,1.89282,1.89286,1.89267,1.89286,9000000.0
2007-03-20 02:48:00,1.8929,1.89319,1.8929,1.89296,8000000.0
2007-03-20 02:49:00,1.89296,1.89329,1.89274,1.89329,11000000.0
2007-03-20 02:50:00,1.89339,1.89345,1.89321,1.89345,7000000.0
2007-03-20 02:51:00,1.89333,1.89333,1.89292,1.89313,8000000.0
2007-03-20 02:52:00,1.8931,1.8931,1.89227,1.89249,6000000.0
2007-03-20 02:53:00,1.89237,1.89309,1.89237,1.89302,8000000.0
2007-03-20 02:54:00,1.89291,1.89291,1.89239,1.89239,8000000.0
2007-03-20 02:55:00,1.89203,1.8923,1.89181,1.89184,8000000.0
2007-03-20 02:56:00,1.89195,1.89218,1.89195,1.89215,7000000.0
2007-03-20 02:57:00,1.8923,1.89252,1.89213,1.89252,8000000.0
2007-03-20 02:58:00,1.89265,1.8927,1.89243,1.89243,6000000.0
2007-03-20 02:59:00,1.89218,1.89232,1.89216,1.89232,9000000.0
2007-03-20 03:00:00,1.89242,1.89242,1.89229,1.89237,6000000.0
2007-03-20 03:01:00,1.89235,1.89236,1.89217,1.89217,8000000.0
2007-03-20 03:02:00,1.89228,1.89228,1.89199,1.89207,11000000.0
2007-03-20 03:03:00,1.89238,1.89263,1.89238,1.89263,7000000.0
2007-03-20 03:04:00,1.89276,1.89276,1.89227,1.89231,7000000.0
2007-03-20 03:05:00,1.89236,1.89308,1.89236,1.89308,8000000.0
2007-03-20 03:06:00,1.89277,1.89294,1.89242,1.89294,8000000.0
2007-03-20 03:07:00,1.89355,1.89374,1.89355,1.89355,8000000.0
2007-03-20 03:08:00,1.89293,1.89293,1.89259,1.89259,5000000.0
2007-03-20 03:09:00,1.89289,1.89308,1.89283,1.89308,8000000.0
2007-03-20 03:10:00,1.8932,1.89326,1.89318,1.89318,7000000.0
2007-03-20 03:11:00,1.89324,1.89353,1.8931,1.89353,10000000.0
2007-03-20 03:12:00,1.89366,1.89366,1.89325,1.89331,7000000.0
2007-03-20 03:13:00,1.8941,1.89434,1.89409,1.89412,11000000.0
2007-03-20 03:14:00,1.89429,1.89513,1.89429,1.8948,11000000.0
2007-03-20 03:15:00,1.89545,1.89552,1.89533,1.89552,7000000.0
2007-03-20 03:16:00,1.89548,1.8955,1.89515,1.89542,7000000.0
2007-03-20 03:17:00,1.89537,1.89537,1.89472,1.89523,11000000.0
2007-03-20 03:18:00,1.89465,1.89497,1.89465,1.89497,10000000.0
2007-03-20 03:19:00,1.89472,1.89494,1.89472,1.89494,6000000.0
2007-03-20 03:20:00,1.89497,1.89497,1.89394,1.89394,7000000.0
2007-03-20 03:21:00,1.89407,1.89407,1.89354,1.89393,7000000.0
2007-03-20 03:22:00,1.89328,1.89343,1.89319,1.89336,7000000.0
2007-03-20 03:23:00,1.89351,1.89354,1.89322,1.89322,7000000.0
2007-03-20 03:24:00,1.89297,1.89299,1.89105,1.89299,8000000.0
2007-03-20 03:25:00,1.89277,1.89278,1.89253,1.89272,8000000.0
2007-03-20 03:26:00,1.89263,1.89288,1.89263,1.89269,11000000.0
2007-03-20 03:27:00,1.8927,1.8927,1.89245,1.89254,8000000.0
2007-03-20 03:28:00,1.89265,1.89277,1.8926,1.89271,10000000.0
2007-03-20 03:29:00,1.89267,1.89272,1.89243,1.89247,11000000.0
2007-03-20 03:30:00,1.89268,1.89331,1.89268,1.89331,7000000.0
2007-03-20 03:31:00,1.89338,1.89404,1.89338,1.89404,9000000.0
2007-03-20 03:32:00,1.89401,1.89491,1.89395,1.89491,6000000.0
2007-03-20 03:33:00,1.89452,1.89452,1.89392,1.89403,7000000.0
2007-03-20 03:34:00,1.894,1.89431,1.894,1.89431,8000000.0
2007-03-20 03:35:00,1.89405,1.89481,1.89405,1.8947,10000000.0
2007-03-20 03:36:00,1.89484,1.89504,1.89484,1.89504,5000000.0
2007-03-20 03:37:00,1.89528,1.89601,1.89526,1.89601,9000000.0
2007-03-20 03:38:00,1.89662,1.89731,1.89655,1.89721,7000000.0
2007-03-20 03:39:00,1.89627,1.89633,1.89607,1.89626,8000000.0
2007-03-20 03:40:00,1.89624,1.89645,1.89624,1.89642,4000000.0
2007-03-20 03:41:00,1.89637,1.89649,1.89609,1.89613,10000000.0
2007-03-20 03:42:00,1.89631,1.89659,1.89631,1.89658,10000000.0
2007-03-20 03:43:00,1.89656,1.89656,1.89597,1.89597,8000000.0
2007-03-20 03:44:00,1.89561,1.89561,1.89525,1.89545,5000000.0
2007-03-20 03:45:00,1.89584,1.89584,1.89568,1.89575,8000000.0
2007-03-20 03:46:00,1.89578,1.89618,1.89571,1.89618,7000000.0
2007-03-20 03:47:00,1.89639,1.89648,1.89608,1.89608,7000000.0
2007-03-20 03:48:00,1.89615,1.89626,1.89612,1.89626,6000000.0
2007-03-20 03:49:00,1.89632,1.89665,1.8963,1.89665,8000000.0
2007-03-20 03:50:00,1.89661,1.89661,1.89632,1.89638,8000000.0
2007-03-20 03:51:00,1.89647,1.89648,1.89619,1.89627,9000000.0
2007-03-20 03:52:00,1.89638,1.89643,1.89624,1.89633,8000000.0
2007-03-20 03:53:00,1.89639,1.89652,1.89627,1.89632,10000000.0
2007-03-20 03:54:00,1.89656,1.89656,1.89623,1.89623,7000000.0
2007-03-20 03:55:00,1.89667,1.89667,1.89609,1.89609,7000000.0
2007-03-20 03:56:00,1.89594,1.89607,1.89584,1.89587,7000000.0
2007-03-20 03:57:00,1.89549,1.89579,1.89548,1.89579,8000000.0
2007-03-20 03:58:00,1.896,1.896,1.89368,1.89556,7000000.0
2007-03-20 03:59:00,1.89526,1.89545,1.89519,1.89536,7000000.0
2007-03-20 04:00:00,1.89563,1.89568,1.89549,1.89568,6000000.0
2007-03-20 04:01:00,1.89538,1.89554,1.89518,1.89554,7000000.0
2007-03-20 04:02:00,1.89505,1.89505,1.89437,1.8944,8000000.0
2007-03-20 04:03:00,1.89429,1.8946,1.89429,1.89453,8000000.0
2007-03-20 04:04:00,1.89452,1.89455,1.8943,1.8943,8000000.0
2007-03-20 04:05:00,1.89443,1.89443,1.8941,1.89427,8000000.0
2007-03-20 04:06:00,1.89405,1.89493,1.89405,1.89493,9000000.0
2007-03-20 04:07:00,1.89504,1.89528,1.89502,1.89528,11000000.0
2007-03-20 04:08:00,1.8954,1.8954,1.89323,1.89506,8000000.0
2007-03-20 04:09:00,1.89508,1.89513,1.89476,1.89513,7000000.0
2007-03-20 04:10:00,1.89518,1.89531,1.89511,1.89511,8000000.0
2007-03-20 04:11:00,1.89467,1.89508,1.89467,1.89508,7000000.0
2007-03-20 04:12:00,1.89492,1.89492,1.89404,1.89404,7000000.0
2007-03-20 04:13:00,1.894,1.89418,1.894,1.89405,8000000.0
2007-03-20 04:14:00,1.89422,1.89422,1.89407,1.89407,7000000.0
2007-03-20 04:15:00,1.89419,1.89448,1.89419,1.89448,7000000.0
2007-03-20 04:16:00,1.89456,1.89474,1.89456,1.89474,10000000.0
2007-03-20 04:17:00,1.8948,1.89515,1.8948,1.89515,7000000.0
2007-03-20 04:18:00,1.89511,1.89522,1.89509,1.89515,8000000.0
2007-03-20 04:19:00,1.89515,1.89515,1.89485,1.89496,8000000.0
2007-03-20 04:20:00,1.89471,1.89477,1.89445,1.8947,10000000.0
2007-03-20 04:21:00,1.8945,1.89462,1.89444,1.89444,8000000.0
2007-03-20 04:22:00,1.89479,1.89549,1.89479,1.89549,9000000.0
2007-03-20 04:23:00,1.89553,1.89553,1.8953,1.89548,7000000.0
2007-03-20 04:24:00,1.89579,1.89646,1.89579,1.89646,9000000.0
2007-03-20 04:25:00,1.89656,1.89656,1.89597,1.89605,7000000.0
2007-03-20 04:26:00,1.89596,1.89609,1.89592,1.89592,7000000.0
2007-03-20 04:27:00,1.89606,1.89629,1.89606,1.89621,8000000.0
2007-03-20 04:28:00,1.8962,1.8962,1.89591,1.89591,7000000.0
2007-03-20 04:29:00,1.8956,1.89607,1.8956,1.89607,8000000.0
2007-03-20 04:30:00,1.89614,1.89648,1.89611,1.89648,9000000.0
2007-03-20 04:31:00,1.89644,1.89644,1.89602,1.89602,10000000.0
2007-03-20 04:32:00,1.89566,1.89587,1.89513,1.89513,9000000.0
2007-03-20 04:33:00,1.89486,1.89489,1.89445,1.89445,8000000.0
2007-03-20 04:34:00,1.89484,1.89493,1.8946,1.8946,7000000.0
2007-03-20 04:35:00,1.8946,1.8946,1.89388,1.89388,7000000.0
2007-03-20 04:36:00,1.89402,1.89465,1.89402,1.89464,6000000.0
2007-03-20 04:37:00,1.89465,1.89466,1.89451,1.89451,11000000.0
2007-03-20 04:38:00,1.89449,1.89522,1.89436,1.89522,9000000.0
2007-03-20 04:39:00,1.89549,1.89556,1.89537,1.89537,9000000.0
2007-03-20 04:40:00,1.89499,1.89499,1.89458,1.89486,9000000.0
2007-03-20 04:41:00,1.89505,1.89544,1.89505,1.89544,8000000.0
2007-03-20 04:42:00,1.89566,1.89566,1.89537,1.89563,7000000.0
2007-03-20 04:43:00,1.89564,1.89564,1.8951,1.89516,11000000.0
2007-03-20 04:44:00,1.89535,1.896,1.89535,1.896,9000000.0
2007-03-20 04:45:00,1.89611,1.89611,1.89568,1.89586,8000000.0
2007-03-20 04:46:00,1.89572,1.89583,1.89561,1.89561,8000000.0
2007-03-20 04:47:00,1.8958,1.89602,1.89576,1.89576,6000000.0
2007-03-20 04:48:00,1.89556,1.89556,1.89536,1.89554,7000000.0
2007-03-20 04:49:00,1.89539,1.89539,1.89505,1.89535,11000000.0
2007-03-20 04:50:00,1.89555,1.8956,1.89541,1.89545,5000000.0
2007-03-20 04:51:00,1.8954,1.89568,1.89539,1.89568,7000000.0
2007-03-20 04:52:00,1.89589,1.89613,1.89583,1.89604,10000000.0
2007-03-20 04:53:00,1.89534,1.89534,1.89451,1.89451,9000000.0
2007-03-20 04:54:00,1.89491,1.89517,1.89491,1.89507,7000000.0
2007-03-20 04:55:00,1.89485,1.89492,1.89448,1.89448,8000000.0
2007-03-20 04:56:00,1.89445,1.89445,1.89413,1.89421,7000000.0
2007-03-20 04:57:00,1.89385,1.89444,1.89385,1.89444,8000000.0
2007-03-20 04:58:00,1.89411,1.89411,1.89371,1.89382,8000000.0
2007-03-20 04:59:00,1.89412,1.89412,1.8939,1.89396,8000000.0
2007-03-20 05:00:00,1.89385,1.89429,1.89384,1.89427,7000000.0
2007-03-20 05:01:00,1.89437,1.89437,1.89413,1.89413,7000000.0
2007-03-20 05:02:00,1.89416,1.89417,1.89386,1.89386,7000000.0
2007-03-20 05:03:00,1.89384,1.89397,1.89336,1.89336,7000000.0
2007-03-20 05:04:00,1.89336,1.89388,1.89336,1.89388,7000000.0
2007-03-20 05:05:00,1.89373,1.89392,1.89373,1.89384,8000000.0
2007-03-20 05:06:00,1.89365,1.89399,1.89356,1.89399,8000000.0
2007-03-20 05:07:00,1.89404,1.89415,1.89394,1.89402,8000000.0
2007-03-20 05:08:00,1.89379,1.89399,1.89379,1.89385,10000000.0
2007-03-20 05:09:00,1.89399,1.89403,1.89384,1.89403,7000000.0
2007-03-20 05:10:00,1.89412,1.89454,1.89412,1.89447,7000000.0
2007-03-20 05:11:00,1.89453,1.89455,1.89426,1.89442,8000000.0
2007-03-20 05:12:00,1.89432,1.89438,1.8942,1.8942,11000000.0
2007-03-20 05:13:00,1.89403,1.89403,1.89361,1.89361,8000000.0
2007-03-20 05:14:00,1.89388,1.89412,1.89386,1.89386,11000000.0
2007-03-20 05:15:00,1.89368,1.89378,1.89341,1.89341,11000000.0
2007-03-20 05:16:00,1.89379,1.89388,1.89375,1.89375,9000000.0
2007-03-20 05:17:00,1.89394,1.89418,1.89394,1.89415,8000000.0
2007-03-20 05:18:00,1.89374,1.89397,1.89349,1.89368,8000000.0
2007-03-20 05:19:00,1.89401,1.89401,1.89376,1.89389,7000000.0
2007-03-20 05:20:00,1.89396,1.89428,1.89396,1.89428,10000000.0
2007-03-20 05:21:00,1.89451,1.89462,1.89451,1.89454,8000000.0
2007-03-20 05:22:00,1.89439,1.89445,1.89416,1.89416,7000000.0
2007-03-20 05:23:00,1.89418,1.8942,1.89401,1.89408,10000000.0
2007-03-20 05:24:00,1.89414,1.89437,1.89403,1.89429,7000000.0
2007-03-20 05:25:00,1.89435,1.89482,1.89432,1.89482,7000000.0
2007-03-20 05:26:00,1.89503,1.8951,1.89489,1.8951,7000000.0
2007-03-20 05:27:00,1.89476,1.89482,1.89461,1.89461,8000000.0
2007-03-20 05:28:00,1.89448,1.89448,1.89428,1.89428,9000000.0
2007-03-20 05:29:00,1.89433,1.89433,1.89408,1.89422,7000000.0
2007-03-20 05:30:00,1.8944,1.89473,1.8944,1.89465,7000000.0
2007-03-20 05:31:00,1.89472,1.89472,1.89419,1.89419,8000000.0
2007-03-20 05:32:00,1.89381,1.89441,1.89381,1.89441,8000000.0
2007-03-20 05:33:00,1.89439,1.89439,1.8938,1.8938,9000000.0
2007-03-20 05:34:00,1.89389,1.89389,1.89369,1.89369,5000000.0
2007-03-20 05:35:00,1.89385,1.89419,1.89385,1.8939,7000000.0
2007-03-20 05:36:00,1.89415,1.89445,1.89415,1.89425,11000000.0
2007-03-20 05:37:00,1.89422,1.8943,1.89414,1.8943,7000000.0
2007-03-20 05:38:00,1.89425,1.89425,1.89402,1.89402,6000000.0
2007-03-20 05:39:00,1.89413,1.89413,1.89395,1.89412,7000000.0
2007-03-20 05:40:00,1.89434,1.89465,1.89432,1.89465,8000000.0
2007-03-20 05:41:00,1.89484,1.89499,1.89484,1.89497,8000000.0
2007-03-20 05:42:00,1.89493,1.89493,1.89467,1.89485,7000000.0
2007-03-20 05:43:00,1.89491,1.89491,1.89449,1.89455,9000000.0
2007-03-20 05:44:00,1.8947,1.89483,1.89465,1.8947,8000000.0
2007-03-20 05:45:00,1.89457,1.89477,1.89452,1.89473,11000000.0
2007-03-20 05:46:00,1.89433,1.89448,1.89433,1.89445,5000000.0
2007-03-20 05:47:00,1.89452,1.89457,1.89452,1.89452,8000000.0
2007-03-20 05:48:00,1.89453,1.89484,1.89412,1.89412,7000000.0
2007-03-20 05:49:00,1.89487,1.89509,1.89487,1.895,8000000.0
2007-03-20 05:50:00,1.89483,1.89483,1.8947,1.89474,9000000.0
2007-03-20 05:51:00,1.89462,1.89483,1.89462,1.89463,8000000.0
2007-03-20 05:52:00,1.89405,1.89409,1.89397,1.89397,8000000.0
2007-03-20 05:53:00,1.89426,1.89426,1.89327,1.89327,7000000.0
2007-03-20 05:54:00,1.89289,1.89312,1.89289,1.893,10000000.0
2007-03-20 05:55:00,1.89286,1.89286,1.89235,1.89253,8000000.0
2007-03-20 05:56:00,1.89299,1.89351,1.89299,1.89351,5000000.0
2007-03-20 05:57:00,1.89323,1.89323,1.89302,1.89302,8000000.0
2007-03-20 05:58:00,1.89283,1.89283,1.89227,1.8928,9000000.0
2007-03-20 05:59:00,1.89312,1.89316,1.89286,1.89286,10000000.0
2007-03-20 06:00:00,1.89264,1.89343,1.89264,1.89337,8000000.0
2007-03-20 06:01:00,1.89325,1.89371,1.89325,1.89365,7000000.0
2007-03-20 06:02:00,1.89397,1.89398,1.89383,1.89383,7000000.0
2007-03-20 06:03:00,1.89389,1.89389,1.89333,1.89333,8000000.0
2007-03-20 06:04:00,1.8935,1.8937,1.89344,1.89349,7000000.0
2007-03-20 06:05:00,1.89314,1.89337,1.89285,1.89337,7000000.0
2007-03-20 06:06:00,1.89369,1.89369,1.89353,1.89353,5000000.0
2007-03-20 06:07:00,1.89353,1.89354,1.89329,1.89329,7000000.0
2007-03-20 06:08:00,1.89324,1.89358,1.89321,1.89358,6000000.0
2007-03-20 06:09:00,1.89406,1.89406,1.89377,1.89381,8000000.0
2007-03-20 06:10:00,1.8939,1.89455,1.89387,1.89455,8000000.0
2007-03-20 06:11:00,1.89461,1.89465,1.8943,1.8943,8000000.0
2007-03-20 06:12:00,1.89416,1.89416,1.89394,1.89394,8000000.0
2007-03-20 06:13:00,1.89368,1.89421,1.89368,1.89421,8000000.0
2007-03-20 06:14:00,1.89384,1.89384,1.89358,1.89372,7000000.0
2007-03-20 06:15:00,1.89385,1.89389,1.8937,1.89373,8000000.0
2007-03-20 06:16:00,1.89416,1.89416,1.89404,1.89404,5000000.0
2007-03-20 06:17:00,1.89345,1.89353,1.89309,1.89309,7000000.0
2007-03-20 06:18:00,1.89295,1.89309,1.89288,1.89306,9000000.0
2007-03-20 06:19:00,1.89289,1.89289,1.89258,1.89258,7000000.0
2007-03-20 06:20:00,1.89252,1.89255,1.89207,1.8922,8000000.0
2007-03-20 06:21:00,1.89277,1.89277,1.89235,1.89235,8000000.0
2007-03-20 06:22:00,1.89228,1.89228,1.89174,1.89194,8000000.0
2007-03-20 06:23:00,1.89229,1.89237,1.89217,1.89217,8000000.0
2007-03-20 06:24:00,1.89206,1.89239,1.89206,1.89239,11000000.0
2007-03-20 06:25:00,1.89249,1.89273,1.89243,1.89273,11000000.0
2007-03-20 06:26:00,1.89315,1.89315,1.89238,1.89238,11000000.0
2007-03-20 06:27:00,1.89254,1.89297,1.89254,1.89297,7000000.0
2007-03-20 06:28:00,1.89281,1.89281,1.89243,1.89246,8000000.0
2007-03-20 06:29:00,1.89243,1.89281,1.89229,1.89281,8000000.0
2007-03-20 06:30:00,1.89309,1.8932,1.89308,1.89308,8000000.0
2007-03-20 06:31:00,1.89306,1.89307,1.89279,1.89291,7000000.0
2007-03-20 06:32:00,1.89288,1.89305,1.89285,1.89285,6000000.0
2007-03-20 06:33:00,1.89284,1.89294,1.89275,1.89294,7000000.0
2007-03-20 06:34:00,1.89303,1.89318,1.89302,1.89305,7000000.0
2007-03-20 06:35:00,1.89319,1.89319,1.89204,1.89204,11000000.0
2007-03-20 06:36:00,1.89338,1.89342,1.89295,1.89295,5000000.0
2007-03-20 06:37:00,1.89301,1.89358,1.89293,1.89358,10000000.0
2007-03-20 06:38:00,1.89326,1.89326,1.89279,1.89279,3000000.0
2007-03-20 06:39:00,1.89268,1.89273,1.89256,1.89262,11000000.0
2007-03-20 06:40:00,1.89261,1.89263,1.89244,1.89244,7000000.0
2007-03-20 06:41:00,1.89269,1.89275,1.8926,1.8926,7000000.0
2007-03-20 06:42:00,1.89275,1.89291,1.89275,1.8928,5000000.0
2007-03-20 06:43:00,1.89299,1.89309,1.89269,1.89269,7000000.0
2007-03-20 06:44:00,1.89288,1.8929,1.89264,1.89272,8000000.0
2007-03-20 06:45:00,1.89299,1.89305,1.89288,1.89305,8000000.0
2007-03-20 06:46:00,1.89315,1.89327,1.89298,1.89326,10000000.0
2007-03-20 06:47:00,1.89294,1.893,1.89268,1.89268,8000000.0
2007-03-20 06:48:00,1.89265,1.89265,1.89248,1.89253,7000000.0
2007-03-20 06:49:00,1.89262,1.89266,1.89251,1.89256,8000000.0
2007-03-20 06:50:00,1.89263,1.89287,1.89263,1.89287,5000000.0
2007-03-20 06:51:00,1.89294,1.89303,1.89282,1.89302,10000000.0
2007-03-20 06:52:00,1.89343,1.8936,1.89337,1.8936,8000000.0
2007-03-20 06:53:00,1.89283,1.89322,1.89176,1.89176,8000000.0
2007-03-20 06:54:00,1.8936,1.8936,1.89324,1.89324,7000000.0
2007-03-20 06:55:00,1.89349,1.89374,1.89322,1.89369,7000000.0
2007-03-20 06:56:00,1.89306,1.89347,1.89306,1.89314,7000000.0
2007-03-20 06:57:00,1.89372,1.89389,1.89372,1.89386,7000000.0
2007-03-20 06:58:00,1.89383,1.89383,1.8936,1.89374,7000000.0
2007-03-20 06:59:00,1.89398,1.89398,1.89364,1.89373,7000000.0
2007-03-20 07:00:00,1.89353,1.89364,1.89353,1.89359,7000000.0
2007-03-20 07:01:00,1.89365,1.8937,1.89349,1.8937,7000000.0
2007-03-20 07:02:00,1.89359,1.89359,1.89322,1.89322,7000000.0
2007-03-20 07:03:00,1.89306,1.89353,1.89306,1.89353,7000000.0
2007-03-20 07:04:00,1.89372,1.89386,1.89372,1.89373,8000000.0
2007-03-20 07:05:00,1.8935,1.8935,1.8933,1.89345,11000000.0
2007-03-20 07:06:00,1.89326,1.89363,1.89326,1.89358,11000000.0
2007-03-20 07:07:00,1.89385,1.89385,1.89367,1.89369,11000000.0
2007-03-20 07:08:00,1.8937,1.8939,1.89367,1.8939,9000000.0
2007-03-20 07:09:00,1.8939,1.8939,1.89361,1.89369,8000000.0
2007-03-20 07:10:00,1.89358,1.89371,1.89358,1.89371,7000000.0
2007-03-20 07:11:00,1.89375,1.89375,1.89346,1.89355,10000000.0
2007-03-20 07:12:00,1.89372,1.89374,1.8936,1.89363,7000000.0
2007-03-20 07:13:00,1.89355,1.89372,1.89355,1.89357,8000000.0
2007-03-20 07:14:00,1.89322,1.89322,1.89294,1.89303,7000000.0
2007-03-20 07:15:00,1.89302,1.89305,1.89288,1.89296,10000000.0
2007-03-20 07:16:00,1.89301,1.89301,1.89282,1.893,8000000.0
2007-03-20 07:17:00,1.89269,1.89269,1.89213,1.89213,11000000.0
2007-03-20 07:18:00,1.89171,1.89193,1.89171,1.89193,8000000.0
2007-03-20 07:19:00,1.89193,1.89213,1.8918,1.89208,8000000.0
2007-03-20 07:20:00,1.89243,1.89267,1.8922,1.89267,9000000.0
2007-03-20 07:21:00,1.8928,1.89296,1.89248,1.89296,10000000.0
2007-03-20 07:22:00,1.89274,1.89298,1.8927,1.89295,11000000.0
2007-03-20 07:23:00,1.89282,1.89282,1.89256,1.89276,7000000.0
2007-03-20 07:24:00,1.89271,1.89271,1.89245,1.89247,9000000.0
2007-03-20 07:25:00,1.89266,1.89266,1.89254,1.89263,8000000.0
2007-03-20 07:26:00,1.89294,1.89294,1.8913,1.8913,7000000.0
2007-03-20 07:27:00,1.89273,1.893,1.89273,1.893,7000000.0
2007-03-20 07:28:00,1.89323,1.89334,1.89316,1.89323,7000000.0
2007-03-20 07:29:00,1.89301,1.8933,1.89301,1.89304,8000000.0
2007-03-20 07:30:00,1.89268,1.89321,1.89268,1.89321,8000000.0
2007-03-20 07:31:00,1.89321,1.89321,1.89306,1.89309,7000000.0
2007-03-20 07:32:00,1.89319,1.8933,1.89253,1.8932,9000000.0
2007-03-20 07:33:00,1.89339,1.89345,1.89335,1.89345,8000000.0
2007-03-20 07:34:00,1.89318,1.89323,1.89303,1.89303,11000000.0
2007-03-20 07:35:00,1.89332,1.89336,1.8931,1.8931,8000000.0
2007-03-20 07:36:00,1.89308,1.89324,1.89308,1.89324,7000000.0
2007-03-20 07:37:00,1.89331,1.89347,1.89331,1.89344,7000000.0
2007-03-20 07:38:00,1.89335,1.89335,1.89242,1.89273,11000000.0
2007-03-20 07:39:00,1.89333,1.8937,1.89333,1.8937,7000000.0
2007-03-20 07:40:00,1.89367,1.89371,1.89355,1.89355,8000000.0
2007-03-20 07:41:00,1.89391,1.8941,1.89391,1.89393,9000000.0
2007-03-20 07:42:00,1.89401,1.89401,1.89359,1.89359,11000000.0
2007-03-20 07:43:00,1.89369,1.89424,1.89369,1.89424,7000000.0
2007-03-20 07:44:00,1.89443,1.89445,1.8943,1.89438,7000000.0
2007-03-20 07:45:00,1.89474,1.89474,1.89385,1.8939,7000000.0
2007-03-20 07:46:00,1.89394,1.89423,1.89394,1.8942,7000000.0
2007-03-20 07:47:00,1.89415,1.89415,1.89398,1.89415,7000000.0
2007-03-20 07:48:00,1.89395,1.89397,1.8937,1.8937,8000000.0
2007-03-20 07:49:00,1.89374,1.894,1.89371,1.89395,8000000.0
2007-03-20 07:50:00,1.89397,1.89419,1.89388,1.89411,7000000.0
2007-03-20 07:51:00,1.89424,1.89424,1.89405,1.89424,8000000.0
2007-03-20 07:52:00,1.89406,1.89417,1.89403,1.89403,10000000.0
2007-03-20 07:53:00,1.89381,1.89423,1.89381,1.89423,11000000.0
2007-03-20 07:54:00,1.89427,1.89441,1.89416,1.89425,9000000.0
2007-03-20 07:55:00,1.89472,1.89473,1.89433,1.89453,9000000.0
2007-03-20 07:56:00,1.89456,1.89456,1.89432,1.89432,9000000.0
2007-03-20 07:57:00,1.89432,1.89443,1.89409,1.89409,7000000.0
2007-03-20 07:58:00,1.89423,1.89436,1.89415,1.89433,7000000.0
2007-03-20 07:59:00,1.8943,1.89527,1.8943,1.89527,7000000.0
2007-03-20 08:00:00,1.89601,1.89617,1.89575,1.89575,8000000.0
2007-03-20 08:01:00,1.89583,1.89592,1.89565,1.89592,10000000.0
2007-03-20 08:02:00,1.89583,1.89583,1.89565,1.89565,7000000.0
2007-03-20 08:03:00,1.89561,1.89614,1.89561,1.89614,8000000.0
2007-03-20 08:04:00,1.89598,1.89605,1.89536,1.89536,8000000.0
2007-03-20 08:05:00,1.89539,1.89556,1.89539,1.89549,8000000.0
2007-03-20 08:06:00,1.89544,1.89556,1.89544,1.89545,6000000.0
2007-03-20 08:07:00,1.89559,1.89559,1.89541,1.89547,7000000.0
2007-03-20 08:08:00,1.89525,1.8954,1.89517,1.8954,7000000.0
2007-03-20 08:09:00,1.8954,1.89543,1.89524,1.89528,7000000.0
2007-03-20 08:10:00,1.8954,1.89547,1.89535,1.89542,7000000.0
2007-03-20 08:11:00,1.89552,1.89552,1.89527,1.89535,8000000.0
2007-03-20 08:12:00,1.89568,1.89586,1.89564,1.89581,9000000.0
2007-03-20 08:13:00,1.89579,1.89618,1.89579,1.89618,7000000.0
2007-03-20 08:14:00,1.89612,1.89624,1.89606,1.89606,9000000.0
2007-03-20 08:15:00,1.89608,1.89621,1.89598,1.89621,8000000.0
2007-03-20 08:16:00,1.89634,1.89641,1.89626,1.89635,11000000.0
2007-03-20 08:17:00,1.89627,1.89627,1.8961,1.8961,7000000.0
2007-03-20 08:18:00,1.89582,1.89603,1.8955,1.89558,9000000.0
2007-03-20 08:19:00,1.8952,1.89551,1.8952,1.89548,7000000.0
2007-03-20 08:20:00,1.89534,1.8955,1.89534,1.89543,8000000.0
2007-03-20 08:21:00,1.89538,1.89551,1.89535,1.89543,8000000.0
2007-03-20 08:22:00,1.89544,1.89544,1.89521,1.89521,8000000.0
2007-03-20 08:23:00,1.89521,1.89536,1.89506,1.89536,7000000.0
2007-03-20 08:24:00,1.89535,1.89544,1.8953,1.89534,7000000.0
2007-03-20 08:25:00,1.89528,1.89528,1.89494,1.89494,8000000.0
2007-03-20 08:26:00,1.89478,1.89483,1.89448,1.89448,7000000.0
2007-03-20 08:27:00,1.89478,1.89509,1.89465,1.89509,10000000.0
2007-03-20 08:28:00,1.89524,1.89536,1.8952,1.89527,7000000.0
2007-03-20 08:29:00,1.89523,1.89523,1.89475,1.89475,10000000.0
2007-03-20 08:30:00,1.8948,1.89521,1.8948,1.89518,7000000.0
2007-03-20 08:31:00,1.8954,1.89552,1.89501,1.89503,10000000.0
2007-03-20 08:32:00,1.89503,1.89517,1.89501,1.89516,8000000.0
2007-03-20 08:33:00,1.89489,1.89511,1.89489,1.89511,7000000.0
2007-03-20 08:34:00,1.89514,1.89516,1.89506,1.89508,9000000.0
2007-03-20 08:35:00,1.89529,1.89533,1.89485,1.89485,9000000.0
2007-03-20 08:36:00,1.89488,1.89537,1.89488,1.89508,8000000.0
2007-03-20 08:37:00,1.89513,1.89526,1.89495,1.89526,9000000.0
2007-03-20 08:38:00,1.89533,1.89543,1.89484,1.895,10000000.0
2007-03-20 08:39:00,1.89489,1.89489,1.89459,1.89475,11000000.0
2007-03-20 08:40:00,1.89478,1.89497,1.89471,1.89497,8000000.0
2007-03-20 08:41:00,1.89503,1.89511,1.89495,1.89503,11000000.0
2007-03-20 08:42:00,1.89512,1.89537,1.89508,1.89511,10000000.0
2007-03-20 08:43:00,1.89525,1.89528,1.89496,1.89496,8000000.0
2007-03-20 08:44:00,1.89491,1.89491,1.89444,1.89444,10000000.0
2007-03-20 08:45:00,1.89415,1.89418,1.89398,1.89418,8000000.0
2007-03-20 08:46:00,1.89399,1.89407,1.89236,1.89356,8000000.0
2007-03-20 08:47:00,1.89375,1.89417,1.89373,1.89417,7000000.0
2007-03-20 08:48:00,1.894,1.894,1.89381,1.89396,8000000.0
2007-03-20 08:49:00,1.89409,1.89421,1.89402,1.8942,11000000.0
2007-03-20 08:50:00,1.8944,1.89448,1.8944,1.89443,7000000.0
2007-03-20 08:51:00,1.89438,1.89438,1.89412,1.89412,8000000.0
2007-03-20 08:52:00,1.89409,1.89427,1.89408,1.89427,9000000.0
2007-03-20 08:53:00,1.89432,1.89441,1.89374,1.89412,8000000.0
2007-03-20 08:54:00,1.89411,1.89441,1.89411,1.89441,8000000.0
2007-03-20 08:55:00,1.89419,1.89419,1.89395,1.89415,8000000.0
2007-03-20 08:56:00,1.89422,1.89422,1.89396,1.8941,7000000.0
2007-03-20 08:57:00,1.89409,1.89409,1.89393,1.89394,8000000.0
2007-03-20 08:58:00,1.89394,1.894,1.89386,1.89394,7000000.0
2007-03-20 08:59:00,1.89377,1.89377,1.89349,1.89359,7000000.0
2007-03-20 09:00:00,1.89347,1.8935,1.89286,1.89286,8000000.0
2007-03-20 09:01:00,1.89268,1.89277,1.89262,1.89267,9000000.0
2007-03-20 09:02:00,1.8926,1.89273,1.89259,1.89259,10000000.0
2007-03-20 09:03:00,1.89227,1.8926,1.89227,1.89233,7000000.0
2007-03-20 09:04:00,1.89274,1.89294,1.89274,1.89293,7000000.0
2007-03-20 09:05:00,1.89279,1.89287,1.89271,1.89271,7000000.0
2007-03-20 09:06:00,1.89233,1.89248,1.89232,1.89248,11000000.0
2007-03-20 09:07:00,1.89267,1.89276,1.89258,1.89274,8000000.0
2007-03-20 09:08:00,1.89285,1.89297,1.8928,1.8928,7000000.0
2007-03-20 09:09:00,1.89268,1.89285,1.89267,1.89285,11000000.0
2007-03-20 09:10:00,1.89278,1.89291,1.89269,1.89291,7000000.0
2007-03-20 09:11:00,1.89302,1.89311,1.89288,1.89289,9000000.0
2007-03-20 09:12:00,1.89255,1.89285,1.89255,1.89275,8000000.0
2007-03-20 09:13:00,1.89277,1.89285,1.89263,1.89278,9000000.0
2007-03-20 09:14:00,1.89272,1.89285,1.8926,1.89285,11000000.0
2007-03-20 09:15:00,1.89293,1.89297,1.89289,1.89289,7000000.0
2007-03-20 09:16:00,1.89289,1.89289,1.89261,1.89275,8000000.0
2007-03-20 09:17:00,1.89264,1.89275,1.89251,1.89267,11000000.0
2007-03-20 09:18:00,1.89278,1.89281,1.89272,1.89272,8000000.0
2007-03-20 09:19:00,1.89285,1.89296,1.89278,1.89296,7000000.0
2007-03-20 09:20:00,1.89302,1.89304,1.89287,1.8929,7000000.0
2007-03-20 09:21:00,1.89309,1.89333,1.89304,1.89304,8000000.0
2007-03-20 09:22:00,1.8928,1.8928,1.89229,1.89248,8000000.0
2007-03-20 09:23:00,1.89246,1.89313,1.89246,1.89313,7000000.0
2007-03-20 09:24:00,1.89307,1.89319,1.89286,1.89319,8000000.0
2007-03-20 09:25:00,1.89299,1.89299,1.89257,1.89286,7000000.0
2007-03-20 09:26:00,1.89267,1.89268,1.89258,1.8926,11000000.0
2007-03-20 09:27:00,1.89303,1.89303,1.89264,1.89279,11000000.0
2007-03-20 09:28:00,1.89296,1.89342,1.89292,1.89342,9000000.0
2007-03-20 09:29:00,1.89365,1.89367,1.89344,1.89363,8000000.0
2007-03-20 09:30:00,1.8935,1.8935,1.89324,1.89344,7000000.0
2007-03-20 09:31:00,1.89315,1.89342,1.89315,1.89332,7000000.0
2007-03-20 09:32:00,1.8931,1.89319,1.89302,1.89302,7000000.0
2007-03-20 09:33:00,1.89324,1.89361,1.89317,1.89361,8000000.0
2007-03-20 09:34:00,1.89388,1.89421,1.89388,1.89421,7000000.0
2007-03-20 09:35:00,1.8942,1.89427,1.89418,1.89418,10000000.0
2007-03-20 09:36:00,1.89421,1.89426,1.89375,1.89381,8000000.0
2007-03-20 09:37:00,1.89362,1.89377,1.89359,1.89377,11000000.0
2007-03-20 09:38:00,1.89379,1.89404,1.89199,1.89318,11000000.0
2007-03-20 09:39:00,1.89288,1.89369,1.89283,1.89369,7000000.0
2007-03-20 09:40:00,1.89386,1.89393,1.89352,1.89376,9000000.0
2007-03-20 09:41:00,1.89388,1.89394,1.89348,1.89394,8000000.0
2007-03-20 09:42:00,1.89375,1.89375,1.89303,1.89303,10000000.0
2007-03-20 09:43:00,1.89304,1.89363,1.893,1.89363,11000000.0
2007-03-20 09:44:00,1.89379,1.89393,1.89357,1.89389,8000000.0
2007-03-20 09:45:00,1.89384,1.89395,1.89376,1.89377,7000000.0
2007-03-20 09:46:00,1.8933,1.89341,1.89305,1.89332,11000000.0
2007-03-20 09:47:00,1.89326,1.89329,1.89313,1.89329,9000000.0
2007-03-20 09:48:00,1.89335,1.89352,1.89335,1.89347,7000000.0
2007-03-20 09:49:00,1.89327,1.89353,1.89324,1.89353,11000000.0
2007-03-20 09:50:00,1.89356,1.89372,1.8935,1.89372,8000000.0
2007-03-20 09:51:00,1.89371,1.89401,1.89371,1.89401,8000000.0
2007-03-20 09:52:00,1.894,1.894,1.89332,1.89332,8000000.0
2007-03-20 09:53:00,1.89349,1.89416,1.89349,1.89396,10000000.0
2007-03-20 09:54:00,1.89403,1.89414,1.89401,1.89414,4000000.0
2007-03-20 09:55:00,1.89427,1.89468,1.89427,1.89468,8000000.0
2007-03-20 09:56:00,1.89466,1.8949,1.89466,1.8949,10000000.0
2007-03-20 09:57:00,1.89461,1.89488,1.89461,1.89479,8000000.0
2007-03-20 09:58:00,1.89485,1.89497,1.89462,1.89497,8000000.0
2007-03-20 09:59:00,1.89509,1.89511,1.89473,1.89473,10000000.0
2007-03-20 10:00:00,1.89497,1.89517,1.89492,1.89511,10000000.0
2007-03-20 10:01:00,1.89513,1.89513,1.8949,1.89494,10000000.0
2007-03-20 10:02:00,1.89503,1.89524,1.89503,1.89515,10000000.0
2007-03-20 10:03:00,1.89513,1.89524,1.89513,1.89516,7000000.0
2007-03-20 10:04:00,1.89481,1.89481,1.89462,1.89462,7000000.0
2007-03-20 10:05:00,1.89485,1.89491,1.89481,1.8949,11000000.0
2007-03-20 10:06:00,1.8949,1.8949,1.8945,1.8945,7000000.0
2007-03-20 10:07:00,1.8945,1.89477,1.89446,1.89475,7000000.0
2007-03-20 10:08:00,1.89473,1.89473,1.89435,1.89468,7000000.0
2007-03-20 10:09:00,1.89461,1.89467,1.89456,1.89456,7000000.0
2007-03-20 10:10:00,1.89481,1.89495,1.89462,1.89462,7000000.0
2007-03-20 10:11:00,1.89479,1.89527,1.89464,1.89527,7000000.0
2007-03-20 10:12:00,1.89515,1.89515,1.89475,1.895,8000000.0
2007-03-20 10:13:00,1.89516,1.89538,1.89516,1.89538,8000000.0
2007-03-20 10:14:00,1.89527,1.89527,1.89494,1.89499,7000000.0
2007-03-20 10:15:00,1.89476,1.89476,1.89437,1.89446,10000000.0
2007-03-20 10:16:00,1.89428,1.89428,1.89409,1.89417,7000000.0
2007-03-20 10:17:00,1.89423,1.89425,1.89409,1.89424,11000000.0
2007-03-20 10:18:00,1.89398,1.89415,1.89385,1.89387,8000000.0
2007-03-20 10:19:00,1.89388,1.89388,1.8936,1.89374,9000000.0
2007-03-20 10:20:00,1.8937,1.8937,1.89335,1.89346,7000000.0
2007-03-20 10:21:00,1.8934,1.89343,1.89296,1.89296,8000000.0
2007-03-20 10:22:00,1.89251,1.89264,1.89233,1.89242,7000000.0
2007-03-20 10:23:00,1.8918,1.89203,1.89172,1.89185,7000000.0
2007-03-20 10:24:00,1.89222,1.89229,1.89205,1.8922,7000000.0
2007-03-20 10:25:00,1.8922,1.8922,1.89182,1.89187,9000000.0
2007-03-20 10:26:00,1.8916,1.89184,1.8916,1.89177,11000000.0
2007-03-20 10:27:00,1.89175,1.89175,1.89129,1.89154,8000000.0
2007-03-20 10:28:00,1.89132,1.89148,1.89132,1.89141,9000000.0
2007-03-20 10:29:00,1.89145,1.8916,1.89133,1.8916,8000000.0
2007-03-20 10:30:00,1.89154,1.89163,1.89139,1.89146,8000000.0
2007-03-20 10:31:00,1.89152,1.89152,1.89126,1.89137,7000000.0
2007-03-20 10:32:00,1.89144,1.89168,1.89135,1.89165,9000000.0
2007-03-20 10:33:00,1.89173,1.89173,1.89114,1.89115,7000000.0
2007-03-20 10:34:00,1.89051,1.89051,1.88889,1.88889,7000000.0
2007-03-20 10:35:00,1.88908,1.88956,1.88908,1.88956,7000000.0
2007-03-20 10:36:00,1.88955,1.88969,1.88948,1.88969,8000000.0
2007-03-20 10:37:00,1.88951,1.88951,1.88923,1.88923,8000000.0
2007-03-20 10:38:00,1.88927,1.88934,1.88901,1.88934,10000000.0
2007-03-20 10:39:00,1.88942,1.88955,1.88919,1.88955,8000000.0
2007-03-20 10:40:00,1.88958,1.88961,1.88923,1.8894,7000000.0
2007-03-20 10:41:00,1.88957,1.89046,1.88957,1.89046,9000000.0
2007-03-20 10:42:00,1.89084,1.89092,1.89077,1.89081,7000000.0
2007-03-20 10:43:00,1.89087,1.89117,1.89075,1.89117,10000000.0
2007-03-20 10:44:00,1.89142,1.89198,1.89142,1.89198,7000000.0
2007-03-20 10:45:00,1.89159,1.8916,1.89137,1.89137,8000000.0
2007-03-20 10:46:00,1.89146,1.89146,1.89019,1.89019,8000000.0
2007-03-20 10:47:00,1.89034,1.89042,1.88998,1.89012,7000000.0
2007-03-20 10:48:00,1.89038,1.89043,1.89017,1.89023,8000000.0
2007-03-20 10:49:00,1.89006,1.89039,1.89003,1.89039,9000000.0
2007-03-20 10:50:00,1.88999,1.88999,1.88867,1.88976,8000000.0
2007-03-20 10:51:00,1.89006,1.89006,1.88945,1.88968,9000000.0
2007-03-20 10:52:00,1.88942,1.88944,1.88915,1.88915,8000000.0
2007-03-20 10:53:00,1.88908,1.88964,1.88908,1.88964,9000000.0
2007-03-20 10:54:00,1.88945,1.88945,1.88907,1.88913,10000000.0
2007-03-20 10:55:00,1.88902,1.88912,1.88892,1.88912,7000000.0
2007-03-20 10:56:00,1.88883,1.88914,1.88684,1.88911,7000000.0
2007-03-20 10:57:00,1.889,1.88916,1.88896,1.88911,8000000.0
2007-03-20 10:58:00,1.88932,1.88987,1.88932,1.88987,7000000.0
2007-03-20 10:59:00,1.88982,1.88999,1.88935,1.88935,11000000.0
2007-03-20 11:00:00,1.88889,1.88909,1.88777,1.88777,7000000.0
2007-03-20 11:01:00,1.88924,1.88935,1.8892,1.88935,8000000.0
2007-03-20 11:02:00,1.8892,1.88956,1.88911,1.88956,7000000.0
2007-03-20 11:03:00,1.88975,1.89001,1.88975,1.8899,11000000.0
2007-03-20 11:04:00,1.88988,1.88988,1.88968,1.88968,11000000.0
2007-03-20 11:05:00,1.88978,1.89053,1.88978,1.89053,7000000.0
2007-03-20 11:06:00,1.89034,1.89101,1.89034,1.89101,8000000.0
2007-03-20 11:07:00,1.89108,1.89108,1.88984,1.88984,7000000.0
2007-03-20 11:08:00,1.88952,1.88991,1.88933,1.88933,9000000.0
2007-03-20 11:09:00,1.88955,1.88987,1.88955,1.88975,8000000.0
2007-03-20 11:10:00,1.88988,1.8899,1.88951,1.88953,8000000.0
2007-03-20 11:11:00,1.88975,1.89005,1.8897,1.89005,10000000.0
2007-03-20 11:12:00,1.8904,1.89055,1.89039,1.89055,7000000.0
2007-03-20 11:13:00,1.89071,1.89078,1.89044,1.89078,11000000.0
2007-03-20 11:14:00,1.89078,1.89078,1.89057,1.89057,11000000.0
2007-03-20 11:15:00,1.89072,1.89076,1.89038,1.89038,7000000.0
2007-03-20 11:16:00,1.89049,1.89053,1.89044,1.89046,7000000.0
2007-03-20 11:17:00,1.89047,1.89047,1.89028,1.8903,7000000.0
2007-03-20 11:18:00,1.89028,1.89035,1.88993,1.89035,10000000.0
2007-03-20 11:19:00,1.89003,1.89005,1.88982,1.88995,11000000.0
2007-03-20 11:20:00,1.88962,1.88997,1.88962,1.88996,8000000.0
2007-03-20 11:21:00,1.89018,1.89035,1.8901,1.8901,7000000.0
2007-03-20 11:22:00,1.88991,1.89006,1.88974,1.88978,8000000.0
2007-03-20 11:23:00,1.8896,1.88994,1.88958,1.88994,8000000.0
2007-03-20 11:24:00,1.8897,1.88984,1.88957,1.88962,7000000.0
2007-03-20 11:25:00,1.88974,1.88983,1.88972,1.88973,8000000.0
2007-03-20 11:26:00,1.88982,1.89019,1.88981,1.89019,11000000.0
2007-03-20 11:27:00,1.89018,1.89024,1.89011,1.89024,8000000.0
2007-03-20 11:28:00,1.89025,1.89025,1.89008,1.8902,7000000.0
2007-03-20 11:29:00,1.8902,1.89042,1.89018,1.89032,8000000.0
2007-03-20 11:30:00,1.8901,1.89019,1.88968,1.89019,7000000.0
2007-03-20 11:31:00,1.89009,1.89009,1.88972,1.88972,11000000.0
2007-03-20 11:32:00,1.88973,1.88973,1.88952,1.88952,11000000.0
2007-03-20 11:33:00,1.88957,1.88972,1.8894,1.88972,7000000.0
2007-03-20 11:34:00,1.88949,1.88949,1.88916,1.88916,7000000.0
2007-03-20 11:35:00,1.88935,1.88935,1.88885,1.88911,10000000.0
2007-03-20 11:36:00,1.88942,1.8895,1.88932,1.88932,8000000.0
2007-03-20 11:37:00,1.88888,1.88933,1.88888,1.88924,8000000.0
2007-03-20 11:38:00,1.88898,1.88905,1.88885,1.88905,9000000.0
2007-03-20 11:39:00,1.88905,1.88955,1.88905,1.88955,9000000.0
2007-03-20 11:40:00,1.88975,1.8899,1.88953,1.88958,11000000.0
2007-03-20 11:41:00,1.88978,1.88978,1.88952,1.88952,11000000.0
2007-03-20 11:42:00,1.88948,1.88989,1.88948,1.88989,11000000.0
2007-03-20 11:43:00,1.89008,1.8905,1.89004,1.8904,7000000.0
2007-03-20 11:44:00,1.89059,1.89065,1.89031,1.89043,7000000.0
2007-03-20 11:45:00,1.89011,1.89052,1.89011,1.89048,11000000.0
2007-03-20 11:46:00,1.89046,1.8909,1.89046,1.89083,7000000.0
2007-03-20 11:47:00,1.89108,1.8914,1.89108,1.89136,9000000.0
2007-03-20 11:48:00,1.89141,1.89158,1.89129,1.89134,10000000.0
2007-03-20 11:49:00,1.89099,1.89099,1.89067,1.89096,7000000.0
2007-03-20 11:50:00,1.89056,1.89056,1.89023,1.89023,7000000.0
2007-03-20 11:51:00,1.8901,1.8901,1.88945,1.88988,8000000.0
2007-03-20 11:52:00,1.89013,1.89034,1.89011,1.89029,10000000.0
2007-03-20 11:53:00,1.89021,1.89021,1.88942,1.88942,10000000.0
2007-03-20 11:54:00,1.88889,1.88933,1.88889,1.8892,9000000.0
2007-03-20 11:55:00,1.88915,1.88937,1.88915,1.88929,8000000.0
2007-03-20 11:56:00,1.88896,1.88919,1.88884,1.88919,11000000.0
2007-03-20 11:57:00,1.8895,1.88958,1.88929,1.88929,8000000.0
2007-03-20 11:58:00,1.88894,1.8893,1.88894,1.8893,9000000.0
2007-03-20 11:59:00,1.88944,1.88959,1.88942,1.88959,7000000.0
2007-03-20 12:00:00,1.89007,1.89012,1.88971,1.88971,7000000.0
2007-03-20 12:01:00,1.88974,1.88996,1.8897,1.8898,10000000.0
2007-03-20 12:02:00,1.88947,1.88971,1.88942,1.88971,10000000.0
2007-03-20 12:03:00,1.88963,1.8897,1.88931,1.88931,7000000.0
2007-03-20 12:04:00,1.88971,1.8901,1.88967,1.8901,9000000.0
2007-03-20 12:05:00,1.89009,1.89009,1.88971,1.88971,11000000.0
2007-03-20 12:06:00,1.88953,1.88955,1.88912,1.88912,7000000.0
2007-03-20 12:07:00,1.88921,1.88952,1.88921,1.88931,7000000.0
2007-03-20 12:08:00,1.889,1.88914,1.88889,1.88913,9000000.0
2007-03-20 12:09:00,1.88941,1.88951,1.88931,1.88938,8000000.0
2007-03-20 12:10:00,1.88911,1.88911,1.88826,1.88826,8000000.0
2007-03-20 12:11:00,1.88865,1.88889,1.88821,1.88821,7000000.0
2007-03-20 12:12:00,1.88801,1.88811,1.88784,1.88799,7000000.0
2007-03-20 12:13:00,1.88856,1.88872,1.88836,1.88857,10000000.0
2007-03-20 12:14:00,1.88877,1.88878,1.88862,1.88862,8000000.0
2007-03-20 12:15:00,1.88866,1.88891,1.88852,1.88891,8000000.0
2007-03-20 12:16:00,1.88883,1.88912,1.88883,1.88889,8000000.0
2007-03-20 12:17:00,1.88879,1.88902,1.88868,1.88887,8000000.0
2007-03-20 12:18:00,1.88877,1.88883,1.88842,1.88883,11000000.0
2007-03-20 12:19:00,1.88874,1.88879,1.88865,1.88877,9000000.0
2007-03-20 12:20:00,1.88846,1.8888,1.88837,1.8888,10000000.0
2007-03-20 12:21:00,1.88866,1.88943,1.88745,1.88745,7000000.0
2007-03-20 12:22:00,1.88907,1.88922,1.88896,1.88907,8000000.0
2007-03-20 12:23:00,1.88891,1.88903,1.88862,1.88862,7000000.0
2007-03-20 12:24:00,1.88858,1.88858,1.88851,1.88852,7000000.0
2007-03-20 12:25:00,1.88854,1.88864,1.88827,1.88864,9000000.0
2007-03-20 12:26:00,1.88878,1.88889,1.88876,1.88876,8000000.0
2007-03-20 12:27:00,1.88876,1.88878,1.88851,1.88876,10000000.0
2007-03-20 12:28:00,1.889,1.88916,1.88883,1.88893,9000000.0
2007-03-20 12:29:00,1.88872,1.88876,1.88833,1.88837,9000000.0
2007-03-20 12:30:00,1.88849,1.88871,1.8884,1.88871,7000000.0
2007-03-20 12:31:00,1.88898,1.88898,1.88868,1.88882,11000000.0
2007-03-20 12:32:00,1.88875,1.88875,1.88851,1.88851,7000000.0
2007-03-20 12:33:00,1.88903,1.88913,1.88886,1.88886,7000000.0
2007-03-20 12:34:00,1.88891,1.88925,1.88891,1.88915,7000000.0
2007-03-20 12:35:00,1.88912,1.88916,1.88912,1.88915,8000000.0
2007-03-20 12:36:00,1.88926,1.88926,1.88911,1.88916,8000000.0
2007-03-20 12:37:00,1.88903,1.88925,1.88903,1.88925,9000000.0
2007-03-20 12:38:00,1.88914,1.88914,1.88875,1.889,8000000.0
2007-03-20 12:39:00,1.88918,1.88948,1.88918,1.88943,9000000.0
2007-03-20 12:40:00,1.88964,1.88984,1.88963,1.8897,7000000.0
2007-03-20 12:41:00,1.88973,1.89036,1.88973,1.89036,8000000.0
2007-03-20 12:42:00,1.89026,1.89026,1.88997,1.88997,9000000.0
2007-03-20 12:43:00,1.88987,1.89023,1.88976,1.88976,9000000.0
2007-03-20 12:44:00,1.89,1.89,1.88986,1.88995,8000000.0
2007-03-20 12:45:00,1.89002,1.89048,1.88991,1.89015,10000000.0
2007-03-20 12:46:00,1.88991,1.89008,1.8899,1.8899,9000000.0
2007-03-20 12:47:00,1.8901,1.89033,1.8901,1.89015,10000000.0
2007-03-20 12:48:00,1.8898,1.89022,1.8898,1.89022,11000000.0
2007-03-20 12:49:00,1.89033,1.89049,1.89033,1.89033,7000000.0
2007-03-20 12:50:00,1.89043,1.89067,1.89038,1.89041,7000000.0
2007-03-20 12:51:00,1.89058,1.89058,1.89027,1.8905,8000000.0
2007-03-20 12:52:00,1.89056,1.89056,1.89012,1.89035,11000000.0
2007-03-20 12:53:00,1.89029,1.89036,1.89014,1.89034,8000000.0
2007-03-20 12:54:00,1.89047,1.89047,1.89029,1.8904,7000000.0
2007-03-20 12:55:00,1.89032,1.89042,1.89009,1.89042,8000000.0
2007-03-20 12:56:00,1.89046,1.89046,1.8902,1.89022,7000000.0
2007-03-20 12:57:00,1.8904,1.89066,1.8904,1.89063,7000000.0
2007-03-20 12:58:00,1.89045,1.8906,1.8904,1.89056,8000000.0
2007-03-20 12:59:00,1.89048,1.89065,1.89048,1.89065,7000000.0
2007-03-20 13:00:00,1.89078,1.89094,1.89078,1.89084,8000000.0
2007-03-20 13:01:00,1.89067,1.8915,1.89067,1.8915,8000000.0
2007-03-20 13:02:00,1.89226,1.89269,1.89226,1.89264,7000000.0
2007-03-20 13:03:00,1.8928,1.893,1.89277,1.893,8000000.0
2007-03-20 13:04:00,1.89304,1.89348,1.89304,1.89348,7000000.0
2007-03-20 13:05:00,1.89338,1.89338,1.89303,1.89303,8000000.0
2007-03-20 13:06:00,1.89305,1.89313,1.8928,1.89313,7000000.0
2007-03-20 13:07:00,1.89288,1.893,1.89285,1.893,7000000.0
2007-03-20 13:08:00,1.89294,1.89294,1.89268,1.89275,10000000.0
2007-03-20 13:09:00,1.89258,1.89269,1.89239,1.89258,7000000.0
2007-03-20 13:10:00,1.89264,1.89278,1.89244,1.89268,9000000.0
2007-03-20 13:11:00,1.89283,1.89283,1.89252,1.89273,8000000.0
2007-03-20 13:12:00,1.89261,1.89295,1.89239,1.89295,8000000.0
2007-03-20 13:13:00,1.89274,1.89274,1.89228,1.89253,9000000.0
2007-03-20 13:14:00,1.89248,1.89267,1.89247,1.89267,7000000.0
2007-03-20 13:15:00,1.8926,1.8933,1.8926,1.8933,8000000.0
2007-03-20 13:16:00,1.8933,1.8933,1.8929,1.89306,8000000.0
2007-03-20 13:17:00,1.89325,1.89325,1.89297,1.89311,9000000.0
2007-03-20 13:18:00,1.89288,1.89307,1.89284,1.89307,10000000.0
2007-03-20 13:19:00,1.89304,1.89306,1.89282,1.89287,8000000.0
2007-03-20 13:20:00,1.89287,1.89304,1.89276,1.89304,8000000.0
2007-03-20 13:21:00,1.89309,1.89333,1.89299,1.89333,7000000.0
2007-03-20 13:22:00,1.8933,1.8933,1.89275,1.89313,11000000.0
2007-03-20 13:23:00,1.89292,1.89315,1.89267,1.89267,8000000.0
2007-03-20 13:24:00,1.89289,1.89337,1.89289,1.89337,7000000.0
2007-03-20 13:25:00,1.89328,1.8935,1.89328,1.89339,11000000.0
2007-03-20 13:26:00,1.89341,1.89341,1.89323,1.8933,10000000.0
2007-03-20 13:27:00,1.89319,1.89329,1.89263,1.89263,8000000.0
2007-03-20 13:28:00,1.89199,1.89202,1.89187,1.89195,21000000.0
2007-03-20 13:29:00,1.89195,1.89195,1.89176,1.89176,17000000.0
2007-03-20 13:30:00,1.89163,1.89169,1.89126,1.89126,7000000.0
2007-03-20 13:31:00,1.89061,1.89061,1.8903,1.8903,9000000.0
2007-03-20 13:32:00,1.89039,1.89039,1.88988,1.88988,14000000.0
2007-03-20 13:33:00,1.88944,1.88944,1.88891,1.88891,14000000.0
2007-03-20 13:34:00,1.88873,1.88873,1.88856,1.88872,31000000.0
2007-03-20 13:35:00,1.88877,1.88891,1.88868,1.88868,17000000.0
2007-03-20 13:36:00,1.88867,1.88867,1.88839,1.88851,24000000.0
2007-03-20 13:37:00,1.88863,1.88863,1.8884,1.8884,10000000.0
2007-03-20 13:38:00,1.88833,1.88859,1.88833,1.88859,18000000.0
2007-03-20 13:39:00,1.88848,1.88876,1.88848,1.88876,15000000.0
2007-03-20 13:40:00,1.88885,1.88885,1.88863,1.88863,29000000.0
2007-03-20 13:41:00,1.88847,1.88851,1.88829,1.88851,13000000.0
2007-03-20 13:42:00,1.88842,1.88842,1.8883,1.8883,3000000.0
2007-03-20 13:43:00,1.88827,1.88831,1.8882,1.88827,10000000.0
2007-03-20 13:44:00,1.88803,1.88803,1.88773,1.88786,26000000.0
2007-03-20 13:45:00,1.88791,1.88791,1.88766,1.88768,22000000.0
2007-03-20 13:46:00,1.88727,1.88727,1.88705,1.88709,19000000.0
2007-03-20 13:47:00,1.8864,1.88641,1.88626,1.88633,17000000.0
2007-03-20 13:48:00,1.88672,1.88695,1.88672,1.88695,22000000.0
2007-03-20 13:49:00,1.88696,1.88696,1.88684,1.88694,24000000.0
2007-03-20 13:50:00,1.88737,1.88809,1.88737,1.88809,15000000.0
2007-03-20 13:51:00,1.88786,1.88786,1.88774,1.88776,22000000.0
2007-03-20 13:52:00,1.88767,1.88768,1.88744,1.88764,32000000.0
2007-03-20 13:53:00,1.88742,1.88753,1.88738,1.88738,28000000.0
2007-03-20 13:54:00,1.88748,1.88753,1.88746,1.8875,31000000.0
2007-03-20 13:55:00,1.88755,1.88763,1.88755,1.88756,20000000.0
2007-03-20 13:56:00,1.88743,1.88746,1.88732,1.8874,24000000.0
2007-03-20 13:57:00,1.88751,1.88777,1.8875,1.88777,34000000.0
2007-03-20 13:58:00,1.88764,1.88788,1.88764,1.88778,16000000.0
2007-03-20 13:59:00,1.88781,1.88797,1.88779,1.88784,30000000.0
2007-03-20 14:00:00,1.88785,1.88804,1.88785,1.88792,39000000.0
2007-03-20 14:01:00,1.88792,1.8881,1.88769,1.8881,30000000.0
2007-03-20 14:02:00,1.88821,1.88822,1.88814,1.88822,19000000.0
2007-03-20 14:03:00,1.88804,1.88804,1.88732,1.88779,23000000.0
2007-03-20 14:04:00,1.88781,1.88828,1.88781,1.88816,33000000.0
2007-03-20 14:05:00,1.88819,1.88843,1.88818,1.88843,28000000.0
2007-03-20 14:06:00,1.8888,1.88885,1.88871,1.88885,31000000.0
2007-03-20 14:07:00,1.88878,1.88911,1.88853,1.88911,31000000.0
2007-03-20 14:08:00,1.88985,1.89011,1.88985,1.88995,27000000.0
2007-03-20 14:09:00,1.89001,1.89021,1.89,1.89019,27000000.0
2007-03-20 14:10:00,1.89041,1.89063,1.8904,1.89053,24000000.0
2007-03-20 14:11:00,1.89054,1.89072,1.89033,1.89072,21000000.0
2007-03-20 14:12:00,1.89066,1.89071,1.89037,1.89037,22000000.0
2007-03-20 14:13:00,1.89058,1.89058,1.89033,1.89039,13000000.0
2007-03-20 14:14:00,1.89024,1.89024,1.88978,1.88978,21000000.0
2007-03-20 14:15:00,1.88931,1.88931,1.88841,1.88841,25000000.0
2007-03-20 14:16:00,1.88808,1.8885,1.88798,1.88798,26000000.0
2007-03-20 14:17:00,1.88803,1.88803,1.8879,1.88792,32000000.0
2007-03-20 14:18:00,1.88788,1.88788,1.8877,1.88772,27000000.0
2007-03-20 14:19:00,1.88728,1.88728,1.88706,1.88716,35000000.0
2007-03-20 14:20:00,1.88725,1.88733,1.88711,1.88711,32000000.0
2007-03-20 14:21:00,1.88703,1.8871,1.88691,1.8871,39000000.0
2007-03-20 14:22:00,1.88701,1.88702,1.8866,1.88669,22000000.0
2007-03-20 14:23:00,1.88663,1.88698,1.88663,1.88671,40000000.0
2007-03-20 14:24:00,1.88674,1.88674,1.88648,1.88657,10000000.0
2007-03-20 14:25:00,1.88681,1.88687,1.88627,1.88637,35000000.0
2007-03-20 14:26:00,1.88665,1.88665,1.88643,1.8865,18000000.0
2007-03-20 14:27:00,1.88629,1.88639,1.88617,1.88625,28000000.0
2007-03-20 14:28:00,1.88651,1.88651,1.88608,1.88617,21000000.0
2007-03-20 14:29:00,1.88613,1.88651,1.88613,1.88642,16000000.0
2007-03-20 14:30:00,1.8866,1.88687,1.8866,1.88669,25000000.0
2007-03-20 14:31:00,1.88689,1.887,1.88687,1.88689,26000000.0
2007-03-20 14:32:00,1.88677,1.88685,1.88654,1.88654,32000000.0
2007-03-20 14:33:00,1.88668,1.88673,1.88656,1.88659,20000000.0
2007-03-20 14:34:00,1.88659,1.88661,1.88638,1.88638,25000000.0
2007-03-20 14:35:00,1.88646,1.88675,1.88646,1.88675,23000000.0
2007-03-20 14:36:00,1.88695,1.88695,1.88674,1.88678,11000000.0
2007-03-20 14:37:00,1.88673,1.88673,1.88635,1.88635,41000000.0
2007-03-20 14:38:00,1.88639,1.88639,1.88618,1.88618,54000000.0
2007-03-20 14:39:00,1.8864,1.88659,1.88639,1.88639,36000000.0
2007-03-20 14:40:00,1.88655,1.88655,1.88628,1.88633,36000000.0
2007-03-20 14:41:00,1.88629,1.88648,1.88629,1.88637,41000000.0
2007-03-20 14:42:00,1.88641,1.88641,1.88635,1.88636,19000000.0
2007-03-20 14:43:00,1.8864,1.88642,1.88634,1.88635,20000000.0
2007-03-20 14:44:00,1.8863,1.8863,1.88606,1.88614,25000000.0
2007-03-20 14:45:00,1.88621,1.8865,1.88621,1.88632,33000000.0
2007-03-20 14:46:00,1.88604,1.88627,1.88604,1.88609,11000000.0
2007-03-20 14:47:00,1.88649,1.88703,1.88641,1.88703,7000000.0
2007-03-20 14:48:00,1.8872,1.8872,1.88647,1.88647,21000000.0
2007-03-20 14:49:00,1.88646,1.88661,1.88603,1.88603,32000000.0
2007-03-20 14:50:00,1.88566,1.88573,1.88534,1.88573,33000000.0
2007-03-20 14:51:00,1.88567,1.88575,1.88554,1.88574,37000000.0
2007-03-20 14:52:00,1.88556,1.88558,1.8854,1.88558,17000000.0
2007-03-20 14:53:00,1.88615,1.88618,1.88577,1.88577,22000000.0
2007-03-20 14:54:00,1.8856,1.88571,1.88537,1.88543,17000000.0
2007-03-20 14:55:00,1.8853,1.8853,1.88428,1.88428,7000000.0
2007-03-20 14:56:00,1.88412,1.88466,1.88411,1.88432,21000000.0
2007-03-20 14:57:00,1.88469,1.88479,1.88461,1.88462,12000000.0
2007-03-20 14:58:00,1.88387,1.88397,1.88351,1.88367,31000000.0
2007-03-20 14:59:00,1.88401,1.88468,1.88401,1.88468,20000000.0
2007-03-20 15:00:00,1.88508,1.88541,1.88508,1.88541,32000000.0
2007-03-20 15:01:00,1.88576,1.88582,1.88554,1.88579,14000000.0
2007-03-20 15:02:00,1.88633,1.88731,1.88633,1.88722,26000000.0
2007-03-20 15:03:00,1.88763,1.88791,1.88761,1.88761,30000000.0
2007-03-20 15:04:00,1.88726,1.88755,1.88724,1.88741,29000000.0
2007-03-20 15:05:00,1.88725,1.88756,1.88725,1.88756,28000000.0
2007-03-20 15:06:00,1.88751,1.88772,1.88751,1.88761,16000000.0
2007-03-20 15:07:00,1.88787,1.88787,1.8871,1.88719,26000000.0
2007-03-20 15:08:00,1.88721,1.88721,1.88687,1.8872,25000000.0
2007-03-20 15:09:00,1.88733,1.88748,1.88705,1.88746,34000000.0
2007-03-20 15:10:00,1.88782,1.88825,1.88782,1.88825,36000000.0
2007-03-20 15:11:00,1.88861,1.88861,1.88835,1.88835,27000000.0
2007-03-20 15:12:00,1.88849,1.88872,1.88849,1.88872,26000000.0
2007-03-20 15:13:00,1.88839,1.88839,1.88769,1.8877,41000000.0
2007-03-20 15:14:00,1.88733,1.88773,1.88733,1.88754,30000000.0
2007-03-20 15:15:00,1.88767,1.88783,1.88717,1.88728,21000000.0
2007-03-20 15:16:00,1.88733,1.88751,1.88718,1.88751,9000000.0
2007-03-20 15:17:00,1.88741,1.88784,1.88741,1.88784,26000000.0
2007-03-20 15:18:00,1.88741,1.88742,1.8868,1.88742,10000000.0
2007-03-20 15:19:00,1.88749,1.88799,1.88749,1.88799,16000000.0
2007-03-20 15:20:00,1.88843,1.88849,1.88804,1.88814,20000000.0
2007-03-20 15:21:00,1.88788,1.88788,1.88755,1.88755,12000000.0
2007-03-20 15:22:00,1.88751,1.88751,1.88715,1.88737,22000000.0
2007-03-20 15:23:00,1.88732,1.88757,1.88712,1.88712,36000000.0
2007-03-20 15:24:00,1.88762,1.88782,1.88759,1.88759,8000000.0
2007-03-20 15:25:00,1.88789,1.88843,1.8878,1.88843,14000000.0
2007-03-20 15:26:00,1.88877,1.88934,1.88877,1.88922,40000000.0
2007-03-20 15:27:00,1.889,1.88911,1.88889,1.88889,32000000.0
2007-03-20 15:28:00,1.88903,1.88925,1.88893,1.88898,55000000.0
2007-03-20 15:29:00,1.88887,1.88906,1.8871,1.88906,47000000.0
2007-03-20 15:30:00,1.88685,1.88882,1.88627,1.88882,71000000.0
2007-03-20 15:31:00,1.88908,1.88986,1.88908,1.88986,58000000.0
2007-03-20 15:32:00,1.88991,1.88991,1.88975,1.88976,25000000.0
2007-03-20 15:33:00,1.88983,1.89032,1.88983,1.89032,32000000.0
2007-03-20 15:34:00,1.89013,1.8903,1.8901,1.89011,22000000.0
2007-03-20 15:35:00,1.89021,1.89023,1.88991,1.89014,30000000.0
2007-03-20 15:36:00,1.89006,1.89006,1.88988,1.88988,23000000.0
2007-03-20 15:37:00,1.88981,1.88981,1.88953,1.88955,24000000.0
2007-03-20 15:38:00,1.88943,1.88945,1.88916,1.88945,61000000.0
2007-03-20 15:39:00,1.88928,1.8895,1.88926,1.88936,40000000.0
2007-03-20 15:40:00,1.88936,1.88951,1.88936,1.88939,37000000.0
2007-03-20 15:41:00,1.88943,1.88959,1.88934,1.88959,43000000.0
2007-03-20 15:42:00,1.88987,1.89009,1.88976,1.89009,41000000.0
2007-03-20 15:43:00,1.89022,1.89029,1.89016,1.89016,30000000.0
2007-03-20 15:44:00,1.89041,1.89041,1.89013,1.8903,29000000.0
2007-03-20 15:45:00,1.89036,1.89041,1.89018,1.89041,36000000.0
2007-03-20 15:46:00,1.89086,1.89101,1.89085,1.89101,24000000.0
2007-03-20 15:47:00,1.8907,1.8907,1.89047,1.89048,31000000.0
2007-03-20 15:48:00,1.89065,1.89066,1.89041,1.89049,33000000.0
2007-03-20 15:49:00,1.89036,1.89036,1.89011,1.89011,25000000.0
2007-03-20 15:50:00,1.89024,1.89043,1.89023,1.89037,11000000.0
2007-03-20 15:51:00,1.88985,1.88985,1.88918,1.88954,37000000.0
2007-03-20 15:52:00,1.88957,1.8897,1.88952,1.8897,23000000.0
2007-03-20 15:53:00,1.88933,1.88933,1.88904,1.88914,15000000.0
2007-03-20 15:54:00,1.88888,1.88893,1.88844,1.88844,26000000.0
2007-03-20 15:55:00,1.88801,1.88801,1.88771,1.88771,33000000.0
2007-03-20 15:56:00,1.88748,1.88766,1.88747,1.88766,7000000.0
2007-03-20 15:57:00,1.88731,1.88747,1.88719,1.88726,34000000.0
2007-03-20 15:58:00,1.8871,1.8871,1.88684,1.88705,24000000.0
2007-03-20 15:59:00,1.88737,1.88764,1.8873,1.88764,23000000.0
2007-03-20 16:00:00,1.8879,1.8879,1.88778,1.88779,51000000.0
2007-03-20 16:01:00,1.88783,1.8881,1.88783,1.8881,31000000.0
2007-03-20 16:02:00,1.88797,1.8887,1.88797,1.8887,29000000.0
2007-03-20 16:03:00,1.88871,1.88871,1.8882,1.8882,51000000.0
2007-03-20 16:04:00,1.888,1.88804,1.88793,1.88793,38000000.0
2007-03-20 16:05:00,1.88795,1.88804,1.8879,1.88804,37000000.0
2007-03-20 16:06:00,1.88793,1.88797,1.88715,1.88727,33000000.0
2007-03-20 16:07:00,1.88748,1.88762,1.88746,1.88762,37000000.0
2007-03-20 16:08:00,1.88766,1.88808,1.88766,1.88808,37000000.0
2007-03-20 16:09:00,1.88717,1.88774,1.88634,1.88774,44000000.0
2007-03-20 16:10:00,1.88801,1.88801,1.88711,1.88711,41000000.0
2007-03-20 16:11:00,1.88713,1.88713,1.8862,1.8862,27000000.0
2007-03-20 16:12:00,1.88632,1.88632,1.88602,1.88606,22000000.0
2007-03-20 16:13:00,1.88604,1.88637,1.88604,1.88605,38000000.0
2007-03-20 16:14:00,1.88604,1.88619,1.88603,1.88607,41000000.0
2007-03-20 16:15:00,1.8859,1.88631,1.8859,1.88629,42000000.0
2007-03-20 16:16:00,1.88619,1.88622,1.88579,1.88583,45000000.0
2007-03-20 16:17:00,1.88598,1.88598,1.88581,1.88581,22000000.0
2007-03-20 16:18:00,1.88581,1.88621,1.88581,1.88616,49000000.0
2007-03-20 16:19:00,1.8863,1.88668,1.8863,1.88656,27000000.0
2007-03-20 16:20:00,1.88604,1.88604,1.88549,1.88569,52000000.0
2007-03-20 16:21:00,1.8863,1.88654,1.88623,1.88654,37000000.0
2007-03-20 16:22:00,1.88676,1.88676,1.88637,1.88637,50000000.0
2007-03-20 16:23:00,1.88642,1.88705,1.88642,1.88705,48000000.0
2007-03-20 16:24:00,1.88648,1.88648,1.88584,1.88584,44000000.0
2007-03-20 16:25:00,1.88588,1.88648,1.88588,1.88648,28000000.0
2007-03-20 16:26:00,1.88634,1.88669,1.88634,1.88669,41000000.0
2007-03-20 16:27:00,1.8867,1.8867,1.88643,1.88643,46000000.0
2007-03-20 16:28:00,1.88687,1.88693,1.88677,1.88688,34000000.0
2007-03-20 16:29:00,1.8868,1.88689,1.8868,1.88689,24000000.0
2007-03-20 16:30:00,1.8859,1.8859,1.88532,1.88573,43000000.0
2007-03-20 16:31:00,1.88694,1.88699,1.8868,1.88689,36000000.0
2007-03-20 16:32:00,1.88675,1.88675,1.88613,1.88613,34000000.0
2007-03-20 16:33:00,1.88607,1.88617,1.88582,1.88582,41000000.0
2007-03-20 16:34:00,1.88599,1.88626,1.88599,1.88614,29000000.0
2007-03-20 16:35:00,1.88626,1.88628,1.88609,1.88623,53000000.0
2007-03-20 16:36:00,1.88611,1.88623,1.88591,1.88594,43000000.0
2007-03-20 16:37:00,1.88583,1.88598,1.88576,1.88577,56000000.0
2007-03-20 16:38:00,1.88573,1.88573,1.8855,1.88554,34000000.0
2007-03-20 16:39:00,1.88521,1.88539,1.885,1.88539,43000000.0
2007-03-20 16:40:00,1.88553,1.88578,1.88547,1.8855,63000000.0
2007-03-20 16:41:00,1.88569,1.886,1.88565,1.88576,44000000.0
2007-03-20 16:42:00,1.88585,1.88597,1.88564,1.88566,57000000.0
2007-03-20 16:43:00,1.88542,1.88554,1.88531,1.88531,20000000.0
2007-03-20 16:44:00,1.88553,1.88583,1.88547,1.88547,34000000.0
2007-03-20 16:45:00,1.88582,1.88627,1.88582,1.88627,41000000.0
2007-03-20 16:46:00,1.88699,1.88737,1.88699,1.88715,59000000.0
2007-03-20 16:47:00,1.88731,1.8877,1.8873,1.8877,55000000.0
2007-03-20 16:48:00,1.88808,1.88808,1.88791,1.88803,46000000.0
2007-03-20 16:49:00,1.88814,1.88843,1.88809,1.88843,35000000.0
2007-03-20 16:50:00,1.88805,1.88818,1.88787,1.88818,45000000.0
2007-03-20 16:51:00,1.88828,1.88853,1.88828,1.88835,30000000.0
2007-03-20 16:52:00,1.88859,1.88863,1.88825,1.88825,30000000.0
2007-03-20 16:53:00,1.88791,1.88792,1.88776,1.88776,19000000.0
2007-03-20 16:54:00,1.88777,1.88795,1.88777,1.88786,18000000.0
2007-03-20 16:55:00,1.88819,1.88825,1.88817,1.88824,40000000.0
2007-03-20 16:56:00,1.88819,1.88819,1.88773,1.88777,37000000.0
2007-03-20 16:57:00,1.88767,1.88779,1.88765,1.88779,17000000.0
2007-03-20 16:58:00,1.88792,1.88796,1.88778,1.88796,45000000.0
2007-03-20 16:59:00,1.88799,1.88806,1.88797,1.88804,39000000.0
2007-03-20 17:00:00,1.88794,1.88815,1.88786,1.88806,47000000.0
2007-03-20 17:01:00,1.8882,1.88829,1.88814,1.88821,26000000.0
2007-03-20 17:02:00,1.88827,1.88833,1.88796,1.888,33000000.0
2007-03-20 17:03:00,1.88776,1.88786,1.88734,1.88734,33000000.0
2007-03-20 17:04:00,1.88747,1.88747,1.88721,1.88721,37000000.0
2007-03-20 17:05:00,1.88712,1.88735,1.88712,1.88717,35000000.0
2007-03-20 17:06:00,1.8873,1.88751,1.88725,1.88751,46000000.0
2007-03-20 17:07:00,1.88765,1.88815,1.88765,1.88815,33000000.0
2007-03-20 17:08:00,1.8883,1.88852,1.88815,1.88815,45000000.0
2007-03-20 17:09:00,1.88808,1.88826,1.88802,1.88805,47000000.0
2007-03-20 17:10:00,1.88812,1.88834,1.88812,1.88833,6000000.0
2007-03-20 17:11:00,1.88824,1.88824,1.88802,1.88802,44000000.0
2007-03-20 17:12:00,1.8878,1.88802,1.88749,1.88794,23000000.0
2007-03-20 17:13:00,1.8882,1.8884,1.88814,1.88839,35000000.0
2007-03-20 17:14:00,1.88836,1.88842,1.88832,1.88841,27000000.0
2007-03-20 17:15:00,1.888,1.88804,1.88776,1.88794,26000000.0
2007-03-20 17:16:00,1.88794,1.88796,1.88789,1.88795,27000000.0
2007-03-20 17:17:00,1.88811,1.88811,1.88801,1.88805,38000000.0
2007-03-20 17:18:00,1.88806,1.88821,1.88802,1.88821,29000000.0
2007-03-20 17:19:00,1.88824,1.88845,1.88823,1.88845,19000000.0
2007-03-20 17:20:00,1.88855,1.88855,1.88783,1.88783,29000000.0
2007-03-20 17:21:00,1.88806,1.88813,1.88797,1.88797,26000000.0
2007-03-20 17:22:00,1.88787,1.88791,1.88779,1.88789,30000000.0
2007-03-20 17:23:00,1.88825,1.8883,1.88816,1.88828,32000000.0
2007-03-20 17:24:00,1.88831,1.88841,1.88812,1.88817,23000000.0
2007-03-20 17:25:00,1.88821,1.88853,1.88803,1.88853,20000000.0
2007-03-20 17:26:00,1.88683,1.88756,1.88683,1.88739,18000000.0
2007-03-20 17:27:00,1.88856,1.88856,1.88836,1.88849,44000000.0
2007-03-20 17:28:00,1.88838,1.88838,1.88801,1.88804,39000000.0
2007-03-20 17:29:00,1.88801,1.88814,1.88801,1.88814,36000000.0
2007-03-20 17:30:00,1.88805,1.88806,1.88779,1.88789,61000000.0
2007-03-20 17:31:00,1.88811,1.8882,1.88802,1.88815,62000000.0
2007-03-20 17:32:00,1.88817,1.88817,1.88805,1.88817,54000000.0
2007-03-20 17:33:00,1.88834,1.88834,1.88791,1.88791,64000000.0
2007-03-20 17:34:00,1.88777,1.88796,1.88774,1.88792,60000000.0
2007-03-20 17:35:00,1.88804,1.8881,1.88801,1.88802,43000000.0
2007-03-20 17:36:00,1.88799,1.88803,1.88781,1.88793,58000000.0
2007-03-20 17:37:00,1.888,1.88832,1.888,1.88832,47000000.0
2007-03-20 17:38:00,1.88819,1.88835,1.88819,1.88821,44000000.0
2007-03-20 17:39:00,1.88808,1.88818,1.88795,1.88795,41000000.0
2007-03-20 17:40:00,1.88788,1.88808,1.88785,1.88785,59000000.0
2007-03-20 17:41:00,1.88779,1.88796,1.8877,1.88792,50000000.0
2007-03-20 17:42:00,1.88824,1.88828,1.88802,1.88825,37000000.0
2007-03-20 17:43:00,1.88826,1.8883,1.88814,1.8883,33000000.0
2007-03-20 17:44:00,1.88839,1.88848,1.8883,1.8883,46000000.0
2007-03-20 17:45:00,1.88777,1.88777,1.88734,1.88734,49000000.0
2007-03-20 17:46:00,1.88723,1.88736,1.88722,1.88736,56000000.0
2007-03-20 17:47:00,1.88747,1.88747,1.88722,1.88728,65000000.0
2007-03-20 17:48:00,1.88726,1.88726,1.88701,1.88701,61000000.0
2007-03-20 17:49:00,1.88696,1.88727,1.88696,1.88703,72000000.0
2007-03-20 17:50:00,1.88718,1.88718,1.88665,1.88665,53000000.0
2007-03-20 17:51:00,1.88659,1.88672,1.88654,1.88665,54000000.0
2007-03-20 17:52:00,1.88662,1.8868,1.88662,1.88667,51000000.0
2007-03-20 17:53:00,1.88632,1.88632,1.88596,1.88596,42000000.0
2007-03-20 17:54:00,1.88595,1.88636,1.88595,1.88636,32000000.0
2007-03-20 17:55:00,1.88644,1.88659,1.88623,1.88625,32000000.0
2007-03-20 17:56:00,1.88609,1.88609,1.88594,1.88594,47000000.0
2007-03-20 17:57:00,1.88593,1.88608,1.88581,1.88607,34000000.0
2007-03-20 17:58:00,1.88638,1.88676,1.88633,1.88676,44000000.0
2007-03-20 17:59:00,1.88702,1.88734,1.88683,1.88683,39000000.0
2007-03-20 18:00:00,1.88631,1.88736,1.88631,1.88736,32000000.0
2007-03-20 18:01:00,1.88723,1.88734,1.88716,1.88728,52000000.0
2007-03-20 18:02:00,1.88735,1.88747,1.88724,1.88747,30000000.0
2007-03-20 18:03:00,1.8874,1.8874,1.88622,1.88622,38000000.0
2007-03-20 18:04:00,1.88622,1.88662,1.88622,1.88662,38000000.0
2007-03-20 18:05:00,1.88656,1.88656,1.88614,1.88614,36000000.0
2007-03-20 18:06:00,1.88608,1.88608,1.88591,1.88591,32000000.0
2007-03-20 18:07:00,1.88592,1.88609,1.88592,1.88609,38000000.0
2007-03-20 18:08:00,1.88582,1.8863,1.88567,1.8863,56000000.0
2007-03-20 18:09:00,1.88628,1.88628,1.886,1.88609,34000000.0
2007-03-20 18:10:00,1.88615,1.88643,1.88604,1.88643,26000000.0
2007-03-20 18:11:00,1.88658,1.8867,1.88657,1.8867,34000000.0
2007-03-20 18:12:00,1.88668,1.88672,1.8866,1.88669,24000000.0
2007-03-20 18:13:00,1.88639,1.88639,1.88627,1.88627,30000000.0
2007-03-20 18:14:00,1.88629,1.88642,1.88629,1.88642,22000000.0
2007-03-20 18:15:00,1.88643,1.88659,1.88642,1.88648,21000000.0
2007-03-20 18:16:00,1.8861,1.88625,1.88599,1.88611,66000000.0
2007-03-20 18:17:00,1.88621,1.88634,1.88605,1.88614,60000000.0
2007-03-20 18:18:00,1.88591,1.88621,1.88591,1.88614,33000000.0
2007-03-20 18:19:00,1.88563,1.88604,1.8849,1.88515,46000000.0
2007-03-20 18:20:00,1.88616,1.88616,1.88569,1.88569,61000000.0
2007-03-20 18:21:00,1.88545,1.88545,1.88421,1.88457,37000000.0
2007-03-20 18:22:00,1.8852,1.8852,1.88451,1.88451,49000000.0
2007-03-20 18:23:00,1.8856,1.88593,1.8856,1.88586,34000000.0
2007-03-20 18:24:00,1.88586,1.88616,1.88586,1.88596,47000000.0
2007-03-20 18:25:00,1.88584,1.88596,1.88572,1.88596,31000000.0
2007-03-20 18:26:00,1.8858,1.88618,1.88576,1.88618,43000000.0
2007-03-20 18:27:00,1.88624,1.88624,1.88591,1.88614,35000000.0
2007-03-20 18:28:00,1.88622,1.88627,1.88579,1.88579,18000000.0
2007-03-20 18:29:00,1.88558,1.88563,1.88556,1.88558,24000000.0
2007-03-20 18:30:00,1.88567,1.88582,1.88567,1.8858,32000000.0
2007-03-20 18:31:00,1.88599,1.8861,1.88587,1.88587,46000000.0
2007-03-20 18:32:00,1.88581,1.88581,1.88552,1.88574,55000000.0
2007-03-20 18:33:00,1.88567,1.88567,1.8854,1.88552,29000000.0
2007-03-20 18:34:00,1.8857,1.88572,1.88553,1.88572,32000000.0
2007-03-20 18:35:00,1.88562,1.88567,1.88542,1.88545,47000000.0
2007-03-20 18:36:00,1.88539,1.88569,1.88539,1.88569,65000000.0
2007-03-20 18:37:00,1.88562,1.88578,1.88558,1.88577,63000000.0
2007-03-20 18:38:00,1.88585,1.88606,1.88585,1.88602,61000000.0
2007-03-20 18:39:00,1.88608,1.88629,1.88602,1.88616,37000000.0
2007-03-20 18:40:00,1.88614,1.88627,1.88599,1.88627,52000000.0
2007-03-20 18:41:00,1.88629,1.88633,1.88605,1.88622,68000000.0
2007-03-20 18:42:00,1.88642,1.88642,1.88599,1.88603,40000000.0
2007-03-20 18:43:00,1.88589,1.88607,1.88589,1.88607,39000000.0
2007-03-20 18:44:00,1.88605,1.88605,1.88589,1.88603,33000000.0
2007-03-20 18:45:00,1.88594,1.88607,1.88582,1.88582,57000000.0
2007-03-20 18:46:00,1.88584,1.88606,1.88571,1.88591,61000000.0
2007-03-20 18:47:00,1.88601,1.8861,1.88597,1.88597,41000000.0
2007-03-20 18:48:00,1.88615,1.88618,1.88597,1.88618,26000000.0
2007-03-20 18:49:00,1.88606,1.88623,1.88605,1.88609,31000000.0
2007-03-20 18:50:00,1.88533,1.88605,1.88501,1.886,37000000.0
2007-03-20 18:51:00,1.88603,1.88633,1.88603,1.88627,17000000.0
2007-03-20 18:52:00,1.88636,1.88655,1.88636,1.88651,33000000.0
2007-03-20 18:53:00,1.88634,1.88652,1.88618,1.88652,31000000.0
2007-03-20 18:54:00,1.88623,1.88628,1.88613,1.88628,11000000.0
2007-03-20 18:55:00,1.88621,1.88645,1.88618,1.88621,22000000.0
2007-03-20 18:56:00,1.88608,1.88637,1.88608,1.88634,16000000.0
2007-03-20 18:57:00,1.88627,1.88629,1.88578,1.88578,15000000.0
2007-03-20 18:58:00,1.8855,1.88582,1.88547,1.88582,19000000.0
2007-03-20 18:59:00,1.88562,1.88569,1.88553,1.88558,26000000.0
2007-03-20 19:00:00,1.88529,1.88567,1.88529,1.8856,12000000.0
2007-03-20 19:01:00,1.88583,1.88586,1.88573,1.88573,18000000.0
2007-03-20 19:02:00,1.88565,1.88574,1.88551,1.88557,23000000.0
2007-03-20 19:03:00,1.88545,1.88545,1.88517,1.88517,21000000.0
2007-03-20 19:04:00,1.88461,1.88525,1.88461,1.88525,55000000.0
2007-03-20 19:05:00,1.88524,1.88532,1.88501,1.88532,42000000.0
2007-03-20 19:06:00,1.88524,1.88562,1.88524,1.8854,63000000.0
2007-03-20 19:07:00,1.88524,1.88546,1.88518,1.88532,39000000.0
2007-03-20 19:08:00,1.88546,1.88561,1.88541,1.88561,32000000.0
2007-03-20 19:09:00,1.88546,1.88567,1.88534,1.88548,56000000.0
2007-03-20 19:10:00,1.88558,1.88558,1.88532,1.88532,27000000.0
2007-03-20 19:11:00,1.88521,1.88542,1.88514,1.88542,36000000.0
2007-03-20 19:12:00,1.88525,1.88537,1.88525,1.88534,25000000.0
2007-03-20 19:13:00,1.88518,1.88547,1.88518,1.88535,23000000.0
2007-03-20 19:14:00,1.88519,1.88537,1.8851,1.8853,37000000.0
2007-03-20 19:15:00,1.88525,1.88545,1.88523,1.88545,17000000.0
2007-03-20 19:16:00,1.88525,1.88531,1.88459,1.88483,23000000.0
2007-03-20 19:17:00,1.88534,1.88534,1.88519,1.88519,17000000.0
2007-03-20 19:18:00,1.88513,1.88513,1.88485,1.88509,30000000.0
2007-03-20 19:19:00,1.88514,1.8852,1.88487,1.88506,36000000.0
2007-03-20 19:20:00,1.88506,1.88546,1.88506,1.88546,23000000.0
2007-03-20 19:21:00,1.88557,1.88557,1.88548,1.88557,21000000.0
2007-03-20 19:22:00,1.88526,1.88526,1.88481,1.88482,25000000.0
2007-03-20 19:23:00,1.88562,1.88584,1.88562,1.88584,12000000.0
2007-03-20 19:24:00,1.88594,1.88599,1.88577,1.88597,39000000.0
2007-03-20 19:25:00,1.88595,1.88612,1.88588,1.88609,49000000.0
2007-03-20 19:26:00,1.88573,1.886,1.88558,1.88558,48000000.0
2007-03-20 19:27:00,1.88555,1.88566,1.88543,1.88559,51000000.0
2007-03-20 19:28:00,1.88569,1.88594,1.88569,1.88594,40000000.0
2007-03-20 19:29:00,1.88578,1.88589,1.88556,1.88565,28000000.0
2007-03-20 19:30:00,1.88578,1.88578,1.88519,1.88522,32000000.0
2007-03-20 19:31:00,1.88567,1.886,1.88567,1.88584,28000000.0
2007-03-20 19:32:00,1.88593,1.8861,1.88587,1.8861,31000000.0
2007-03-20 19:33:00,1.88615,1.88615,1.88599,1.886,14000000.0
2007-03-20 19:34:00,1.88581,1.88596,1.88567,1.8859,49000000.0
2007-03-20 19:35:00,1.88597,1.88613,1.88595,1.88613,28000000.0
2007-03-20 19:36:00,1.88618,1.8862,1.88607,1.88607,16000000.0
2007-03-20 19:37:00,1.88604,1.88636,1.88604,1.88619,26000000.0
2007-03-20 19:38:00,1.88618,1.88618,1.88604,1.8861,8000000.0
2007-03-20 19:39:00,1.88608,1.88617,1.88594,1.88597,13000000.0
2007-03-20 19:40:00,1.88583,1.88602,1.88582,1.88582,16000000.0
2007-03-20 19:41:00,1.88596,1.88622,1.88587,1.88622,17000000.0
2007-03-20 19:42:00,1.88627,1.88647,1.88621,1.88645,19000000.0
2007-03-20 19:43:00,1.88655,1.88657,1.88639,1.8864,21000000.0
2007-03-20 19:44:00,1.88639,1.88639,1.88608,1.88608,21000000.0
2007-03-20 19:45:00,1.88575,1.88581,1.88553,1.88566,33000000.0
2007-03-20 19:46:00,1.88572,1.88615,1.88572,1.88615,18000000.0
2007-03-20 19:47:00,1.88618,1.88623,1.88607,1.8861,22000000.0
2007-03-20 19:48:00,1.88615,1.88615,1.88601,1.88612,18000000.0
2007-03-20 19:49:00,1.88612,1.88615,1.88607,1.88611,27000000.0
2007-03-20 19:50:00,1.88625,1.88635,1.8862,1.88622,23000000.0
2007-03-20 19:51:00,1.88581,1.88591,1.8837,1.88591,7000000.0
2007-03-20 19:52:00,1.88622,1.88622,1.88594,1.88594,15000000.0
2007-03-20 19:53:00,1.88591,1.88611,1.88591,1.88611,21000000.0
2007-03-20 19:54:00,1.88614,1.88616,1.88604,1.88604,9000000.0
2007-03-20 19:55:00,1.88609,1.88642,1.88603,1.88627,30000000.0
2007-03-20 19:56:00,1.88617,1.8863,1.88616,1.88619,20000000.0
2007-03-20 19:57:00,1.88631,1.88631,1.88615,1.8862,12000000.0
2007-03-20 19:58:00,1.88619,1.88641,1.88619,1.88641,13000000.0
2007-03-20 19:59:00,1.88654,1.88654,1.88642,1.88649,31000000.0
2007-03-20 20:00:00,1.88631,1.88634,1.88599,1.88599,23000000.0
2007-03-20 20:01:00,1.88575,1.88587,1.8856,1.88587,13000000.0
2007-03-20 20:02:00,1.88615,1.88633,1.88605,1.88605,20000000.0
2007-03-20 20:03:00,1.88599,1.88617,1.88598,1.88598,18000000.0
2007-03-20 20:04:00,1.88566,1.88601,1.88564,1.88586,27000000.0
2007-03-20 20:05:00,1.88553,1.88553,1.88413,1.88449,23000000.0
2007-03-20 20:06:00,1.88439,1.88439,1.88398,1.88398,13000000.0
2007-03-20 20:07:00,1.884,1.88413,1.88387,1.8839,29000000.0
2007-03-20 20:08:00,1.884,1.88454,1.884,1.88436,15000000.0
2007-03-20 20:09:00,1.88435,1.88438,1.88412,1.88414,17000000.0
2007-03-20 20:10:00,1.88418,1.88428,1.88402,1.88424,8000000.0
2007-03-20 20:11:00,1.88405,1.88426,1.88399,1.88399,10000000.0
2007-03-20 20:12:00,1.88392,1.88416,1.88391,1.88409,15000000.0
2007-03-20 20:13:00,1.88405,1.88437,1.88405,1.88418,17000000.0
2007-03-20 20:14:00,1.88375,1.88406,1.88375,1.88384,15000000.0
2007-03-20 20:15:00,1.88405,1.88409,1.88389,1.88409,10000000.0
2007-03-20 20:16:00,1.88406,1.88411,1.88382,1.88382,22000000.0
2007-03-20 20:17:00,1.88391,1.88391,1.88318,1.8834,7000000.0
2007-03-20 20:18:00,1.88333,1.88368,1.88333,1.88338,24000000.0
2007-03-20 20:19:00,1.88378,1.88378,1.88348,1.88361,9000000.0
2007-03-20 20:20:00,1.88322,1.88385,1.88311,1.88311,14000000.0
2007-03-20 20:21:00,1.88414,1.88422,1.88405,1.88405,7000000.0
2007-03-20 20:22:00,1.88412,1.88416,1.88398,1.88398,12000000.0
2007-03-20 20:23:00,1.88405,1.885,1.88405,1.885,8000000.0
2007-03-20 20:24:00,1.88517,1.88576,1.88517,1.88538,15000000.0
2007-03-20 20:25:00,1.88496,1.88515,1.88484,1.88484,16000000.0
2007-03-20 20:26:00,1.88456,1.88474,1.88435,1.88467,22000000.0
2007-03-20 20:27:00,1.88484,1.88491,1.8847,1.88477,11000000.0
2007-03-20 20:28:00,1.88472,1.88501,1.88472,1.88501,7000000.0
2007-03-20 20:29:00,1.88494,1.88509,1.88487,1.88489,20000000.0
2007-03-20 20:30:00,1.88436,1.88436,1.88384,1.88384,27000000.0
2007-03-20 20:31:00,1.88492,1.88499,1.8849,1.88496,9000000.0
2007-03-20 20:32:00,1.88494,1.88514,1.88461,1.88461,20000000.0
2007-03-20 20:33:00,1.88493,1.88538,1.88474,1.88538,14000000.0
2007-03-20 20:34:00,1.88541,1.88541,1.88531,1.88532,28000000.0
2007-03-20 20:35:00,1.88543,1.88561,1.88507,1.88561,23000000.0
2007-03-20 20:36:00,1.88623,1.88623,1.88581,1.88607,11000000.0
2007-03-20 20:37:00,1.88603,1.8861,1.886,1.88604,7000000.0
2007-03-20 20:38:00,1.88592,1.88592,1.88528,1.88528,10000000.0
2007-03-20 20:39:00,1.88517,1.88521,1.8851,1.8851,9000000.0
2007-03-20 20:40:00,1.8852,1.88525,1.88511,1.88513,8000000.0
2007-03-20 20:41:00,1.88526,1.88526,1.88516,1.88517,8000000.0
2007-03-20 20:42:00,1.88504,1.88512,1.88473,1.88473,15000000.0
2007-03-20 20:43:00,1.88475,1.88475,1.88452,1.88452,12000000.0
2007-03-20 20:44:00,1.88431,1.88438,1.88421,1.88421,7000000.0
2007-03-20 20:45:00,1.88433,1.88437,1.88419,1.88437,12000000.0
2007-03-20 20:46:00,1.88438,1.88441,1.88434,1.88439,9000000.0
2007-03-20 20:47:00,1.88442,1.88495,1.88442,1.88495,11000000.0
2007-03-20 20:48:00,1.88498,1.88503,1.88486,1.88487,11000000.0
2007-03-20 20:49:00,1.88499,1.885,1.88485,1.88496,18000000.0
2007-03-20 20:50:00,1.88494,1.88494,1.88486,1.88493,7000000.0
2007-03-20 20:51:00,1.88482,1.88482,1.88462,1.88464,18000000.0
2007-03-20 20:52:00,1.88473,1.88478,1.8847,1.88473,15000000.0
2007-03-20 20:53:00,1.88464,1.88464,1.88443,1.88443,8000000.0
2007-03-20 20:54:00,1.88435,1.8846,1.88435,1.88458,10000000.0
2007-03-20 20:55:00,1.88428,1.88428,1.88399,1.88427,5000000.0
2007-03-20 20:56:00,1.88456,1.88463,1.88456,1.8846,8000000.0
2007-03-20 20:57:00,1.88456,1.88456,1.88421,1.88444,18000000.0
2007-03-20 20:58:00,1.88438,1.88438,1.88406,1.88406,14000000.0
2007-03-20 20:59:00,1.88399,1.88404,1.88383,1.88383,8000000.0
2007-03-20 21:00:00,1.88415,1.88428,1.88411,1.88428,7000000.0
2007-03-20 21:01:00,1.88393,1.88433,1.88352,1.88362,16000000.0
2007-03-20 21:02:00,1.88402,1.88419,1.884,1.88412,8000000.0
2007-03-20 21:03:00,1.88315,1.88315,1.88293,1.88293,13000000.0
2007-03-20 21:04:00,1.88385,1.88385,1.88292,1.88292,8000000.0
2007-03-20 21:05:00,1.88411,1.88414,1.88404,1.88407,11000000.0
2007-03-20 21:06:00,1.88383,1.88399,1.88383,1.88399,8000000.0
2007-03-20 21:07:00,1.88385,1.88388,1.88376,1.88384,7000000.0
2007-03-20 21:08:00,1.8838,1.88392,1.8838,1.88392,11000000.0
2007-03-20 21:09:00,1.88397,1.88403,1.88397,1.884,9000000.0
2007-03-20 21:10:00,1.88414,1.8842,1.88384,1.8842,10000000.0
2007-03-20 21:11:00,1.88413,1.88441,1.88413,1.88438,8000000.0
2007-03-20 21:12:00,1.88439,1.88439,1.88222,1.88402,10000000.0
2007-03-20 21:13:00,1.88414,1.88418,1.88409,1.88409,8000000.0
2007-03-20 21:14:00,1.88409,1.88442,1.88406,1.88442,7000000.0
2007-03-20 21:15:00,1.88431,1.88464,1.88431,1.88464,11000000.0
2007-03-20 21:16:00,1.88476,1.88485,1.88476,1.88482,9000000.0
2007-03-20 21:17:00,1.88488,1.88529,1.88481,1.88529,7000000.0
2007-03-20 21:18:00,1.88493,1.88525,1.88493,1.88525,7000000.0
2007-03-20 21:19:00,1.88517,1.88517,1.88478,1.88478,8000000.0
2007-03-20 21:20:00,1.88487,1.8849,1.88481,1.88489,12000000.0
2007-03-20 21:21:00,1.88482,1.88485,1.88465,1.88485,8000000.0
2007-03-20 21:22:00,1.88486,1.88486,1.88477,1.88478,7000000.0
2007-03-20 21:23:00,1.88379,1.88417,1.88378,1.88417,10000000.0
2007-03-20 21:24:00,1.8849,1.88499,1.88482,1.88495,11000000.0
2007-03-20 21:25:00,1.88498,1.885,1.88483,1.88491,6000000.0
2007-03-20 21:26:00,1.88489,1.88489,1.88462,1.88462,5000000.0
2007-03-20 21:27:00,1.88472,1.88481,1.88472,1.88481,6000000.0
2007-03-20 21:28:00,1.88443,1.88506,1.88441,1.88447,20000000.0
2007-03-20 21:29:00,1.88475,1.88486,1.88466,1.88486,8000000.0
2007-03-20 21:30:00,1.88489,1.8851,1.88489,1.8851,9000000.0
2007-03-20 21:31:00,1.88518,1.88533,1.88516,1.88533,4000000.0
2007-03-20 21:32:00,1.88413,1.8852,1.88413,1.8852,7000000.0
2007-03-20 21:33:00,1.88537,1.88537,1.88495,1.88495,6000000.0
2007-03-20 21:34:00,1.88478,1.88478,1.88468,1.88469,10000000.0
2007-03-20 21:35:00,1.88472,1.88545,1.88472,1.88545,11000000.0
2007-03-20 21:36:00,1.88552,1.88552,1.88529,1.88549,11000000.0
2007-03-20 21:37:00,1.88576,1.88576,1.8854,1.88576,11000000.0
2007-03-20 21:38:00,1.8854,1.88561,1.88525,1.88534,26000000.0
2007-03-20 21:39:00,1.88547,1.88573,1.88547,1.88566,18000000.0
2007-03-20 21:40:00,1.88569,1.88589,1.88566,1.88589,12000000.0
2007-03-20 21:41:00,1.8858,1.8858,1.88552,1.88566,7000000.0
2007-03-20 21:42:00,1.88572,1.88581,1.88572,1.88574,7000000.0
2007-03-20 21:43:00,1.8859,1.8859,1.88578,1.88582,11000000.0
2007-03-20 21:44:00,1.8858,1.88591,1.88572,1.88591,18000000.0
2007-03-20 21:45:00,1.88587,1.88599,1.88585,1.88588,7000000.0
2007-03-20 21:46:00,1.88577,1.88588,1.88546,1.88588,7000000.0
2007-03-20 21:47:00,1.88571,1.88581,1.88571,1.88578,4000000.0
2007-03-20 21:48:00,1.88558,1.88558,1.88519,1.88519,7000000.0
2007-03-20 21:49:00,1.88448,1.88551,1.88448,1.8853,8000000.0
2007-03-20 21:50:00,1.88541,1.88557,1.88541,1.88557,10000000.0
2007-03-20 21:51:00,1.88472,1.88487,1.88472,1.88487,7000000.0
2007-03-20 21:52:00,1.88606,1.88606,1.88481,1.88481,7000000.0
2007-03-20 21:53:00,1.88559,1.88566,1.88548,1.88548,8000000.0
2007-03-20 21:54:00,1.88572,1.88587,1.88572,1.88583,9000000.0
2007-03-20 21:55:00,1.8858,1.8858,1.88565,1.88565,11000000.0
2007-03-20 21:56:00,1.88563,1.88568,1.88563,1.88567,6000000.0
2007-03-20 21:57:00,1.88553,1.88573,1.88552,1.88569,13000000.0
2007-03-20 21:58:00,1.88577,1.88595,1.88577,1.88595,6000000.0
2007-03-20 21:59:00,1.88599,1.88619,1.88592,1.88595,25000000.0
2007-03-20 22:00:00,1.88597,1.88597,1.8857,1.8857,12000000.0
2007-03-20 22:01:00,1.88588,1.88625,1.88588,1.88625,6000000.0
2007-03-20 22:02:00,1.88653,1.88662,1.88652,1.88652,11000000.0
2007-03-20 22:03:00,1.88666,1.88679,1.88666,1.88674,9000000.0
2007-03-20 22:04:00,1.8868,1.8868,1.88653,1.88653,11000000.0
2007-03-20 22:05:00,1.88672,1.88672,1.88641,1.88641,5000000.0
2007-03-20 22:06:00,1.88609,1.88626,1.88607,1.88626,8000000.0
2007-03-20 22:07:00,1.88603,1.88603,1.88595,1.88595,15000000.0
2007-03-20 22:08:00,1.88606,1.88617,1.88604,1.88617,11000000.0
2007-03-20 22:09:00,1.88607,1.88607,1.88598,1.88603,13000000.0
2007-03-20 22:10:00,1.88615,1.88615,1.88579,1.88579,9000000.0
2007-03-20 22:11:00,1.88567,1.88586,1.88566,1.88569,8000000.0
2007-03-20 22:12:00,1.88601,1.88601,1.88588,1.886,15000000.0
2007-03-20 22:13:00,1.8862,1.8862,1.88607,1.8861,10000000.0
2007-03-20 22:14:00,1.886,1.88606,1.886,1.88605,13000000.0
2007-03-20 22:15:00,1.88581,1.88591,1.88581,1.88582,7000000.0
2007-03-20 22:16:00,1.88561,1.88578,1.8856,1.88574,8000000.0
2007-03-20 22:17:00,1.88498,1.88498,1.8846,1.8846,16000000.0
2007-03-20 22:18:00,1.88463,1.88464,1.88452,1.88464,5000000.0
2007-03-20 22:19:00,1.88484,1.88524,1.88481,1.88524,6000000.0
2007-03-20 22:20:00,1.88521,1.88567,1.88496,1.88567,7000000.0
2007-03-20 22:21:00,1.88562,1.88562,1.88554,1.88555,11000000.0
2007-03-20 22:22:00,1.88557,1.8858,1.88553,1.8858,8000000.0
2007-03-20 22:23:00,1.88589,1.88591,1.88568,1.88568,15000000.0
2007-03-20 22:24:00,1.88556,1.88576,1.88556,1.88556,10000000.0
2007-03-20 22:25:00,1.8856,1.88587,1.8856,1.88587,5000000.0
2007-03-20 22:26:00,1.88587,1.88588,1.88567,1.88587,10000000.0
2007-03-20 22:27:00,1.8871,1.8871,1.8871,1.8871,8000000.0
2007-03-20 22:28:00,1.88595,1.886,1.88595,1.88595,8000000.0
2007-03-20 22:29:00,1.8858,1.88593,1.8858,1.88593,7000000.0
2007-03-20 22:30:00,1.88604,1.88604,1.88596,1.88599,5000000.0
2007-03-20 22:31:00,1.88591,1.88596,1.8858,1.8858,7000000.0
2007-03-20 22:32:00,1.88583,1.8859,1.88574,1.88588,7000000.0
2007-03-20 22:33:00,1.88593,1.88593,1.88543,1.88543,6000000.0
2007-03-20 22:34:00,1.88541,1.88549,1.88523,1.88548,47000000.0
2007-03-20 22:35:00,1.88599,1.8862,1.88593,1.8862,8000000.0
2007-03-20 22:36:00,1.88615,1.88622,1.88606,1.88606,7000000.0
2007-03-20 22:37:00,1.88607,1.88612,1.88602,1.88612,28000000.0
2007-03-20 22:38:00,1.88612,1.88617,1.88605,1.8861,10000000.0
2007-03-20 22:39:00,1.88593,1.88596,1.88582,1.88582,11000000.0
2007-03-20 22:40:00,1.88577,1.88579,1.8857,1.88571,9000000.0
2007-03-20 22:41:00,1.88564,1.88571,1.88557,1.88557,16000000.0
2007-03-20 22:42:00,1.8854,1.88557,1.88529,1.88529,9000000.0
2007-03-20 22:43:00,1.88528,1.8854,1.88528,1.8854,11000000.0
2007-03-20 22:44:00,1.88545,1.88561,1.88545,1.88561,8000000.0
2007-03-20 22:45:00,1.88575,1.88582,1.88545,1.88545,12000000.0
2007-03-20 22:46:00,1.88499,1.88534,1.88499,1.88533,9000000.0
2007-03-20 22:47:00,1.88514,1.88514,1.8849,1.8849,16000000.0
2007-03-20 22:48:00,1.88451,1.88451,1.88413,1.88413,11000000.0
2007-03-20 22:49:00,1.88445,1.88448,1.88443,1.88443,12000000.0
2007-03-20 22:50:00,1.88427,1.88427,1.88407,1.88409,16000000.0
2007-03-20 22:51:00,1.8842,1.88432,1.88416,1.88423,7000000.0
2007-03-20 22:52:00,1.88437,1.88437,1.88405,1.88405,5000000.0
2007-03-20 22:53:00,1.8839,1.88425,1.8839,1.8841,8000000.0
2007-03-20 22:54:00,1.88398,1.88416,1.88391,1.88391,7000000.0
2007-03-20 22:55:00,1.8839,1.88405,1.8839,1.88405,8000000.0
2007-03-20 22:56:00,1.88402,1.88402,1.88389,1.88389,8000000.0
2007-03-20 22:57:00,1.88406,1.88443,1.88399,1.88434,10000000.0
2007-03-20 22:58:00,1.8842,1.8842,1.88399,1.88408,7000000.0
2007-03-20 22:59:00,1.88411,1.88411,1.88333,1.88333,9000000.0
2007-03-20 23:00:00,1.88357,1.88418,1.88357,1.88418,12000000.0
2007-03-20 23:01:00,1.8843,1.88476,1.88424,1.88476,9000000.0
2007-03-20 23:02:00,1.88495,1.88497,1.88485,1.88487,7000000.0
2007-03-20 23:03:00,1.88476,1.88499,1.8847,1.88499,12000000.0
2007-03-20 23:04:00,1.88525,1.88547,1.88525,1.88547,9000000.0
2007-03-20 23:05:00,1.88544,1.88557,1.88541,1.88557,11000000.0
2007-03-20 23:06:00,1.88594,1.88594,1.88561,1.88561,5000000.0
2007-03-20 23:07:00,1.88567,1.88582,1.88567,1.88582,8000000.0
2007-03-20 23:08:00,1.88568,1.88568,1.88558,1.8856,15000000.0
2007-03-20 23:09:00,1.88573,1.88579,1.88573,1.88578,7000000.0
2007-03-20 23:10:00,1.88615,1.88617,1.88604,1.88604,8000000.0
2007-03-20 23:11:00,1.8869,1.8869,1.8868,1.8869,8000000.0
2007-03-20 23:12:00,1.88605,1.88605,1.88572,1.88598,8000000.0
2007-03-20 23:13:00,1.88598,1.88599,1.88586,1.8859,7000000.0
2007-03-20 23:14:00,1.88596,1.88617,1.88596,1.88602,9000000.0
2007-03-20 23:15:00,1.88605,1.88606,1.88591,1.88591,8000000.0
2007-03-20 23:16:00,1.88593,1.88603,1.88585,1.88601,9000000.0
2007-03-20 23:17:00,1.88591,1.88611,1.8859,1.88611,7000000.0
2007-03-20 23:18:00,1.88614,1.8862,1.88582,1.8862,7000000.0
2007-03-20 23:19:00,1.88624,1.88624,1.88579,1.88594,9000000.0
2007-03-20 23:20:00,1.88591,1.88599,1.88581,1.88599,9000000.0
2007-03-20 23:21:00,1.88598,1.88598,1.88567,1.88579,5000000.0
2007-03-20 23:22:00,1.88545,1.88558,1.88545,1.88548,7000000.0
2007-03-20 23:23:00,1.88574,1.88588,1.88573,1.88588,6000000.0
2007-03-20 23:24:00,1.88583,1.88624,1.88583,1.88593,9000000.0
2007-03-20 23:25:00,1.88615,1.88635,1.88602,1.88602,10000000.0
2007-03-20 23:26:00,1.88591,1.8862,1.88588,1.8862,5000000.0
2007-03-20 23:27:00,1.88646,1.88646,1.88632,1.88639,5000000.0
2007-03-20 23:28:00,1.88638,1.8864,1.88635,1.88638,7000000.0
2007-03-20 23:29:00,1.8873,1.8873,1.8871,1.8873,7000000.0
2007-03-20 23:30:00,1.88648,1.88662,1.88648,1.88661,7000000.0
2007-03-20 23:31:00,1.88626,1.8863,1.88593,1.88593,14000000.0
2007-03-20 23:32:00,1.88651,1.88654,1.88623,1.88623,9000000.0
2007-03-20 23:33:00,1.8873,1.8874,1.8873,1.8874,6000000.0
2007-03-20 23:34:00,1.88649,1.88672,1.88649,1.88654,6000000.0
2007-03-20 23:35:00,1.88661,1.88661,1.88647,1.88648,12000000.0
2007-03-20 23:36:00,1.88687,1.8869,1.88667,1.8869,9000000.0
2007-03-20 23:37:00,1.88646,1.88668,1.88646,1.88668,8000000.0
2007-03-20 23:38:00,1.887,1.8871,1.88697,1.8871,8000000.0
2007-03-20 23:39:00,1.8866,1.88678,1.88647,1.88672,11000000.0
2007-03-20 23:40:00,1.88658,1.88658,1.88611,1.88611,21000000.0
2007-03-20 23:41:00,1.8867,1.8867,1.8867,1.8867,19000000.0
2007-03-20 23:42:00,1.88644,1.88649,1.88619,1.88649,19000000.0
2007-03-20 23:43:00,1.88665,1.88667,1.88652,1.88667,7000000.0
2007-03-20 23:44:00,1.88662,1.88686,1.88662,1.88679,8000000.0
2007-03-20 23:45:00,1.88655,1.8866,1.88645,1.88646,7000000.0
2007-03-20 23:46:00,1.88612,1.88627,1.88612,1.88627,8000000.0
2007-03-20 23:47:00,1.88633,1.88633,1.88607,1.88607,7000000.0
2007-03-20 23:48:00,1.88613,1.88642,1.88613,1.88642,8000000.0
2007-03-20 23:49:00,1.8866,1.8866,1.88625,1.88625,8000000.0
2007-03-20 23:50:00,1.88618,1.88633,1.8861,1.8861,8000000.0
2007-03-20 23:51:00,1.88618,1.88647,1.88618,1.88636,7000000.0
2007-03-20 23:52:00,1.88632,1.88632,1.88615,1.88615,7000000.0
2007-03-20 23:53:00,1.88597,1.88617,1.88597,1.88615,10000000.0
2007-03-20 23:54:00,1.88602,1.88652,1.88601,1.88601,7000000.0
2007-03-20 23:55:00,1.88606,1.88631,1.88606,1.88631,9000000.0
2007-03-20 23:56:00,1.88569,1.8861,1.88567,1.88582,12000000.0
2007-03-20 23:57:00,1.88637,1.88651,1.88637,1.88637,6000000.0
2007-03-20 23:58:00,1.8866,1.88662,1.88643,1.88643,8000000.0
2007-03-20 23:59:00,1.88641,1.88663,1.88632,1.88632,6000000.0
2007-03-21 00:00:00,1.88644,1.88653,1.88623,1.88633,7000000.0
2007-03-21 00:01:00,1.88585,1.8859,1.88578,1.8859,8000000.0
2007-03-21 00:02:00,1.88598,1.88598,1.88547,1.88551,9000000.0
2007-03-21 00:03:00,1.88603,1.88603,1.88587,1.88598,5000000.0
2007-03-21 00:04:00,1.88553,1.88573,1.88533,1.88573,10000000.0
2007-03-21 00:05:00,1.88585,1.88585,1.88547,1.88557,9000000.0
2007-03-21 00:06:00,1.88569,1.88581,1.88558,1.88581,8000000.0
2007-03-21 00:07:00,1.88558,1.88576,1.8854,1.8855,9000000.0
2007-03-21 00:08:00,1.8857,1.88577,1.88547,1.88548,8000000.0
2007-03-21 00:09:00,1.8859,1.8861,1.8859,1.88603,9000000.0
2007-03-21 00:10:00,1.88599,1.88634,1.88599,1.88634,23000000.0
2007-03-21 00:11:00,1.88613,1.88618,1.88581,1.88593,11000000.0
2007-03-21 00:12:00,1.88598,1.88616,1.88588,1.88589,9000000.0
2007-03-21 00:13:00,1.88604,1.88612,1.88604,1.88608,8000000.0
2007-03-21 00:14:00,1.88607,1.88607,1.88589,1.88594,7000000.0
2007-03-21 00:15:00,1.88641,1.8866,1.88623,1.88644,10000000.0
2007-03-21 00:16:00,1.88619,1.88625,1.88617,1.88625,9000000.0
2007-03-21 00:17:00,1.88611,1.88613,1.88592,1.88602,7000000.0
2007-03-21 00:18:00,1.88572,1.88578,1.88566,1.88566,8000000.0
2007-03-21 00:19:00,1.88591,1.88635,1.88591,1.88635,11000000.0
2007-03-21 00:20:00,1.88634,1.88642,1.8863,1.88632,9000000.0
2007-03-21 00:21:00,1.88625,1.88626,1.886,1.886,8000000.0
2007-03-21 00:22:00,1.88596,1.88604,1.88592,1.88604,6000000.0
2007-03-21 00:23:00,1.8855,1.8855,1.8854,1.8854,8000000.0
2007-03-21 00:24:00,1.88597,1.8864,1.88597,1.88633,8000000.0
2007-03-21 00:25:00,1.88629,1.88629,1.88596,1.88614,11000000.0
2007-03-21 00:26:00,1.88661,1.88661,1.88612,1.88612,7000000.0
2007-03-21 00:27:00,1.88641,1.88649,1.88641,1.88648,10000000.0
2007-03-21 00:28:00,1.88648,1.88679,1.88648,1.88661,8000000.0
2007-03-21 00:29:00,1.88688,1.88688,1.88666,1.88681,6000000.0
2007-03-21 00:30:00,1.88684,1.88693,1.88677,1.88681,7000000.0
2007-03-21 00:31:00,1.88614,1.88664,1.88614,1.88664,7000000.0
2007-03-21 00:32:00,1.88666,1.88685,1.88661,1.88685,7000000.0
2007-03-21 00:33:00,1.88691,1.88693,1.88677,1.88693,7000000.0
2007-03-21 00:34:00,1.88688,1.88694,1.88677,1.88681,7000000.0
2007-03-21 00:35:00,1.88664,1.88664,1.88642,1.88656,6000000.0
2007-03-21 00:36:00,1.88656,1.88656,1.88629,1.88636,5000000.0
2007-03-21 00:37:00,1.88628,1.88637,1.88623,1.88637,6000000.0
2007-03-21 00:38:00,1.8863,1.88638,1.88621,1.88627,7000000.0
2007-03-21 00:39:00,1.88586,1.88614,1.88586,1.88609,10000000.0
2007-03-21 00:40:00,1.88612,1.88634,1.88612,1.88634,7000000.0
2007-03-21 00:41:00,1.88626,1.88626,1.88607,1.88607,6000000.0
2007-03-21 00:42:00,1.88607,1.8863,1.88601,1.8863,8000000.0
2007-03-21 00:43:00,1.88588,1.88613,1.88588,1.8859,8000000.0
2007-03-21 00:44:00,1.88628,1.88647,1.88583,1.88629,11000000.0
2007-03-21 00:45:00,1.88626,1.8864,1.88626,1.88634,7000000.0
2007-03-21 00:46:00,1.88631,1.88644,1.88628,1.88642,10000000.0
2007-03-21 00:47:00,1.88606,1.88656,1.88606,1.88634,7000000.0
2007-03-21 00:48:00,1.88658,1.88658,1.88645,1.88645,8000000.0
2007-03-21 00:49:00,1.88638,1.88671,1.88638,1.88671,5000000.0
2007-03-21 00:50:00,1.88669,1.88678,1.88661,1.88663,10000000.0
2007-03-21 00:51:00,1.8856,1.8864,1.8856,1.8858,7000000.0
2007-03-21 00:52:00,1.88656,1.88656,1.88629,1.88629,7000000.0
2007-03-21 00:53:00,1.88635,1.88645,1.88584,1.88585,11000000.0
2007-03-21 00:54:00,1.88538,1.88538,1.88516,1.88519,10000000.0
2007-03-21 00:55:00,1.88524,1.88546,1.88509,1.88511,7000000.0
2007-03-21 00:56:00,1.88477,1.88514,1.88456,1.88514,8000000.0
2007-03-21 00:57:00,1.8853,1.88544,1.8853,1.88544,8000000.0
2007-03-21 00:58:00,1.88554,1.88554,1.88524,1.88524,10000000.0
2007-03-21 00:59:00,1.8846,1.8846,1.88453,1.8846,7000000.0
2007-03-21 01:00:00,1.88528,1.8856,1.88528,1.8856,19000000.0
2007-03-21 01:01:00,1.88571,1.8859,1.88561,1.88573,12000000.0
2007-03-21 01:02:00,1.88589,1.88621,1.88577,1.8859,8000000.0
2007-03-21 01:03:00,1.88589,1.88589,1.88556,1.88568,7000000.0
2007-03-21 01:04:00,1.88574,1.88593,1.88573,1.88577,8000000.0
2007-03-21 01:05:00,1.88591,1.8863,1.88591,1.8863,7000000.0
2007-03-21 01:06:00,1.88645,1.8865,1.88635,1.88641,8000000.0
2007-03-21 01:07:00,1.88633,1.88654,1.88633,1.88651,11000000.0
2007-03-21 01:08:00,1.8863,1.8863,1.88593,1.88619,10000000.0
2007-03-21 01:09:00,1.88631,1.88631,1.88607,1.88607,8000000.0
2007-03-21 01:10:00,1.88626,1.88627,1.88574,1.88578,10000000.0
2007-03-21 01:11:00,1.88554,1.88578,1.88554,1.88578,11000000.0
2007-03-21 01:12:00,1.8858,1.8861,1.8858,1.88607,8000000.0
2007-03-21 01:13:00,1.88604,1.88604,1.88585,1.88595,8000000.0
2007-03-21 01:14:00,1.88603,1.88603,1.88581,1.88601,10000000.0
2007-03-21 01:15:00,1.8833,1.8836,1.8832,1.8836,8000000.0
2007-03-21 01:16:00,1.88588,1.8859,1.88577,1.88588,8000000.0
2007-03-21 01:17:00,1.88598,1.88598,1.88556,1.88556,11000000.0
2007-03-21 01:18:00,1.88523,1.88523,1.88485,1.885,10000000.0
2007-03-21 01:19:00,1.88502,1.88511,1.8849,1.88503,11000000.0
2007-03-21 01:20:00,1.88511,1.8853,1.88511,1.88514,13000000.0
2007-03-21 01:21:00,1.88519,1.88539,1.88519,1.88539,7000000.0
2007-03-21 01:22:00,1.88503,1.88516,1.88503,1.88516,7000000.0
2007-03-21 01:23:00,1.88513,1.88513,1.88493,1.88502,8000000.0
2007-03-21 01:24:00,1.88512,1.88557,1.88512,1.88557,7000000.0
2007-03-21 01:25:00,1.88568,1.88568,1.88522,1.88566,8000000.0
2007-03-21 01:26:00,1.88563,1.88614,1.88563,1.88574,14000000.0
2007-03-21 01:27:00,1.88577,1.88595,1.8856,1.8856,15000000.0
2007-03-21 01:28:00,1.88494,1.88513,1.88494,1.885,9000000.0
2007-03-21 01:29:00,1.88508,1.88529,1.88508,1.88509,10000000.0
2007-03-21 01:30:00,1.88505,1.88505,1.88496,1.88497,10000000.0
2007-03-21 01:31:00,1.88508,1.88511,1.88492,1.88511,7000000.0
2007-03-21 01:32:00,1.88516,1.88518,1.88492,1.885,18000000.0
2007-03-21 01:33:00,1.88448,1.88448,1.88394,1.88394,6000000.0
2007-03-21 01:34:00,1.88381,1.88394,1.88363,1.88384,16000000.0
2007-03-21 01:35:00,1.88387,1.88407,1.88386,1.88392,8000000.0
2007-03-21 01:36:00,1.88403,1.88429,1.88403,1.88429,9000000.0
2007-03-21 01:37:00,1.88427,1.88438,1.88399,1.88438,5000000.0
2007-03-21 01:38:00,1.88438,1.88453,1.88438,1.88453,12000000.0
2007-03-21 01:39:00,1.88465,1.8848,1.88454,1.88478,12000000.0
2007-03-21 01:40:00,1.88462,1.88462,1.88427,1.88427,7000000.0
2007-03-21 01:41:00,1.8843,1.88448,1.8843,1.88434,11000000.0
2007-03-21 01:42:00,1.88445,1.88451,1.88445,1.8845,7000000.0
2007-03-21 01:43:00,1.88477,1.88477,1.88431,1.88435,8000000.0
2007-03-21 01:44:00,1.88424,1.88439,1.88424,1.88439,7000000.0
2007-03-21 01:45:00,1.88462,1.88477,1.88462,1.88467,7000000.0
2007-03-21 01:46:00,1.88475,1.88475,1.88451,1.88456,7000000.0
2007-03-21 01:47:00,1.88457,1.88489,1.88457,1.88489,14000000.0
2007-03-21 01:48:00,1.88506,1.88514,1.88497,1.88514,7000000.0
2007-03-21 01:49:00,1.88508,1.88508,1.88478,1.88478,8000000.0
2007-03-21 01:50:00,1.88511,1.88522,1.88511,1.88522,10000000.0
2007-03-21 01:51:00,1.88525,1.88535,1.88519,1.88521,16000000.0
2007-03-21 01:52:00,1.8854,1.8854,1.8847,1.8847,13000000.0
2007-03-21 01:53:00,1.88444,1.88456,1.88444,1.88456,7000000.0
2007-03-21 01:54:00,1.88455,1.88455,1.88417,1.88423,9000000.0
2007-03-21 01:55:00,1.88359,1.88366,1.88339,1.88339,11000000.0
2007-03-21 01:56:00,1.88362,1.88362,1.8834,1.88343,17000000.0
2007-03-21 01:57:00,1.8833,1.8835,1.8833,1.88339,13000000.0
2007-03-21 01:58:00,1.88335,1.88347,1.88335,1.88344,10000000.0
2007-03-21 01:59:00,1.88342,1.88357,1.88341,1.88357,7000000.0
2007-03-21 02:00:00,1.88342,1.88342,1.88312,1.88315,10000000.0
2007-03-21 02:01:00,1.88305,1.88318,1.88301,1.88304,8000000.0
2007-03-21 02:02:00,1.88304,1.88304,1.88245,1.88245,7000000.0
2007-03-21 02:03:00,1.88238,1.88252,1.88021,1.88242,10000000.0
2007-03-21 02:04:00,1.88231,1.88239,1.88229,1.88239,7000000.0
2007-03-21 02:05:00,1.88258,1.88277,1.88249,1.8826,10000000.0
2007-03-21 02:06:00,1.88248,1.88248,1.88205,1.8821,10000000.0
2007-03-21 02:07:00,1.88207,1.88227,1.8817,1.8817,8000000.0
2007-03-21 02:08:00,1.88192,1.88207,1.88169,1.88171,8000000.0
2007-03-21 02:09:00,1.88134,1.8817,1.88134,1.8817,7000000.0
2007-03-21 02:10:00,1.88177,1.8818,1.88158,1.88158,9000000.0
2007-03-21 02:11:00,1.88172,1.88172,1.88146,1.88146,8000000.0
2007-03-21 02:12:00,1.88149,1.88207,1.88149,1.88207,8000000.0
2007-03-21 02:13:00,1.88197,1.88202,1.88196,1.882,7000000.0
2007-03-21 02:14:00,1.88196,1.88212,1.88194,1.88212,9000000.0
2007-03-21 02:15:00,1.88244,1.88294,1.88244,1.88292,8000000.0
2007-03-21 02:16:00,1.8832,1.88348,1.8832,1.88348,8000000.0
2007-03-21 02:17:00,1.88317,1.88327,1.88299,1.88299,6000000.0
2007-03-21 02:18:00,1.88248,1.88262,1.88226,1.88262,7000000.0
2007-03-21 02:19:00,1.88243,1.88259,1.88204,1.88224,11000000.0
2007-03-21 02:20:00,1.88211,1.88211,1.88188,1.88207,6000000.0
2007-03-21 02:21:00,1.88214,1.88218,1.88202,1.88202,7000000.0
2007-03-21 02:22:00,1.88203,1.88203,1.88181,1.88189,8000000.0
2007-03-21 02:23:00,1.88227,1.88246,1.88227,1.88237,10000000.0
2007-03-21 02:24:00,1.88224,1.88224,1.8819,1.8819,11000000.0
2007-03-21 02:25:00,1.88166,1.88166,1.88123,1.88123,11000000.0
2007-03-21 02:26:00,1.88133,1.88156,1.88133,1.88156,8000000.0
2007-03-21 02:27:00,1.88164,1.88179,1.88157,1.88167,9000000.0
2007-03-21 02:28:00,1.88205,1.88217,1.88198,1.88207,10000000.0
2007-03-21 02:29:00,1.88197,1.88197,1.88167,1.88189,7000000.0
2007-03-21 02:30:00,1.88176,1.88183,1.88174,1.88179,5000000.0
2007-03-21 02:31:00,1.88184,1.88207,1.88184,1.88207,8000000.0
2007-03-21 02:32:00,1.88208,1.88214,1.88197,1.88197,8000000.0
2007-03-21 02:33:00,1.88158,1.88197,1.88158,1.88197,8000000.0
2007-03-21 02:34:00,1.882,1.88211,1.88192,1.88205,7000000.0
2007-03-21 02:35:00,1.88195,1.88195,1.88162,1.88166,11000000.0
2007-03-21 02:36:00,1.88135,1.8817,1.88135,1.88158,7000000.0
2007-03-21 02:37:00,1.88178,1.882,1.88178,1.882,7000000.0
2007-03-21 02:38:00,1.88157,1.88167,1.88154,1.88167,7000000.0
2007-03-21 02:39:00,1.88155,1.88168,1.88149,1.88168,8000000.0
2007-03-21 02:40:00,1.88172,1.88172,1.88122,1.88122,7000000.0
2007-03-21 02:41:00,1.88115,1.88115,1.88098,1.88101,8000000.0
2007-03-21 02:42:00,1.88109,1.88128,1.87934,1.88103,8000000.0
2007-03-21 02:43:00,1.88107,1.88123,1.88088,1.88088,9000000.0
2007-03-21 02:44:00,1.88061,1.88128,1.88061,1.88128,7000000.0
2007-03-21 02:45:00,1.88155,1.88156,1.8814,1.88156,8000000.0
2007-03-21 02:46:00,1.8814,1.88171,1.88139,1.88171,8000000.0
2007-03-21 02:47:00,1.88207,1.88228,1.882,1.88207,9000000.0
2007-03-21 02:48:00,1.882,1.882,1.88185,1.88185,8000000.0
2007-03-21 02:49:00,1.8814,1.8815,1.88135,1.8815,11000000.0
2007-03-21 02:50:00,1.88168,1.88168,1.88153,1.88162,7000000.0
2007-03-21 02:51:00,1.88182,1.88189,1.88163,1.88188,8000000.0
2007-03-21 02:52:00,1.88191,1.88207,1.88165,1.88207,6000000.0
2007-03-21 02:53:00,1.88217,1.88225,1.88216,1.88225,8000000.0
2007-03-21 02:54:00,1.88227,1.88227,1.88205,1.88223,8000000.0
2007-03-21 02:55:00,1.88218,1.88219,1.88184,1.88191,8000000.0
2007-03-21 02:56:00,1.88238,1.88239,1.88224,1.88234,7000000.0
2007-03-21 02:57:00,1.88245,1.88245,1.88219,1.88224,8000000.0
2007-03-21 02:58:00,1.88236,1.8825,1.88236,1.88243,6000000.0
2007-03-21 02:59:00,1.88215,1.88215,1.88198,1.88206,9000000.0
2007-03-21 03:00:00,1.8821,1.88222,1.88206,1.88208,6000000.0
2007-03-21 03:01:00,1.88205,1.88212,1.882,1.882,8000000.0
2007-03-21 03:02:00,1.88237,1.88239,1.88212,1.88232,11000000.0
2007-03-21 03:03:00,1.88243,1.88244,1.88237,1.88237,7000000.0
2007-03-21 03:04:00,1.88232,1.88249,1.88212,1.88248,7000000.0
2007-03-21 03:05:00,1.88245,1.88253,1.88239,1.8825,8000000.0
2007-03-21 03:06:00,1.88234,1.88234,1.88191,1.88201,8000000.0
2007-03-21 03:07:00,1.88211,1.88254,1.88211,1.88254,8000000.0
2007-03-21 03:08:00,1.88237,1.88243,1.88213,1.88221,7000000.0
2007-03-21 03:09:00,1.88238,1.88242,1.8822,1.88242,8000000.0
2007-03-21 03:10:00,1.88246,1.88268,1.88246,1.88258,7000000.0
2007-03-21 03:11:00,1.88244,1.88267,1.88238,1.88267,10000000.0
2007-03-21 03:12:00,1.88253,1.88253,1.88176,1.88187,7000000.0
2007-03-21 03:13:00,1.88266,1.88281,1.88261,1.88269,11000000.0
2007-03-21 03:14:00,1.88268,1.88283,1.88268,1.88283,11000000.0
2007-03-21 03:15:00,1.88319,1.88328,1.88319,1.88319,7000000.0
2007-03-21 03:16:00,1.88305,1.88331,1.88282,1.88331,7000000.0
2007-03-21 03:17:00,1.88276,1.88282,1.88226,1.88282,11000000.0
2007-03-21 03:18:00,1.8832,1.8832,1.88289,1.88309,10000000.0
2007-03-21 03:19:00,1.88285,1.88298,1.88282,1.88285,6000000.0
2007-03-21 03:20:00,1.88304,1.88317,1.88302,1.88304,7000000.0
2007-03-21 03:21:00,1.88314,1.88333,1.88285,1.88333,7000000.0
2007-03-21 03:22:00,1.88352,1.88352,1.88314,1.88314,7000000.0
2007-03-21 03:23:00,1.88328,1.88328,1.88305,1.88314,7000000.0
2007-03-21 03:24:00,1.88317,1.88354,1.88138,1.88354,8000000.0
2007-03-21 03:25:00,1.88359,1.88359,1.88318,1.8832,8000000.0
2007-03-21 03:26:00,1.88311,1.88346,1.88311,1.88344,11000000.0
2007-03-21 03:27:00,1.88397,1.88431,1.88397,1.88414,8000000.0
2007-03-21 03:28:00,1.88441,1.88466,1.88432,1.88466,10000000.0
2007-03-21 03:29:00,1.8849,1.88512,1.88464,1.88464,11000000.0
2007-03-21 03:30:00,1.88489,1.88526,1.88489,1.88515,7000000.0
2007-03-21 03:31:00,1.88536,1.88562,1.88536,1.88562,9000000.0
2007-03-21 03:32:00,1.88561,1.88585,1.8856,1.88585,6000000.0
2007-03-21 03:33:00,1.88581,1.88609,1.88562,1.88609,7000000.0
2007-03-21 03:34:00,1.88572,1.88602,1.88572,1.88573,8000000.0
2007-03-21 03:35:00,1.88579,1.88635,1.88579,1.88635,10000000.0
2007-03-21 03:36:00,1.88653,1.88664,1.88653,1.88653,5000000.0
2007-03-21 03:37:00,1.8854,1.886,1.8854,1.88572,9000000.0
2007-03-21 03:38:00,1.8868,1.88696,1.8868,1.88696,7000000.0
2007-03-21 03:39:00,1.88679,1.88703,1.88679,1.88686,8000000.0
2007-03-21 03:40:00,1.88668,1.88668,1.8864,1.88648,4000000.0
2007-03-21 03:41:00,1.88583,1.88583,1.88536,1.88536,10000000.0
2007-03-21 03:42:00,1.88637,1.88684,1.88637,1.88684,10000000.0
2007-03-21 03:43:00,1.88509,1.88609,1.88509,1.88509,8000000.0
2007-03-21 03:44:00,1.88647,1.88647,1.88592,1.88592,3000000.0
2007-03-21 03:45:00,1.88578,1.88639,1.88578,1.88639,8000000.0
2007-03-21 03:46:00,1.88613,1.88624,1.88606,1.88624,7000000.0
2007-03-21 03:47:00,1.88626,1.88626,1.88606,1.88609,7000000.0
2007-03-21 03:48:00,1.88622,1.88622,1.88613,1.88613,2000000.0
2007-03-21 03:49:00,1.8861,1.88672,1.8861,1.88672,8000000.0
2007-03-21 03:50:00,1.88685,1.88688,1.88665,1.88688,8000000.0
2007-03-21 03:51:00,1.88682,1.88682,1.88643,1.88643,9000000.0
2007-03-21 03:52:00,1.88645,1.88651,1.88632,1.88644,8000000.0
2007-03-21 03:53:00,1.88635,1.88635,1.8862,1.88625,10000000.0
2007-03-21 03:54:00,1.88626,1.8863,1.88597,1.88597,7000000.0
2007-03-21 03:55:00,1.88593,1.88594,1.8857,1.88579,7000000.0
2007-03-21 03:56:00,1.88574,1.88574,1.88562,1.88574,7000000.0
2007-03-21 03:57:00,1.8856,1.88576,1.88553,1.88576,8000000.0
2007-03-21 03:58:00,1.88551,1.88591,1.88402,1.88591,7000000.0
2007-03-21 03:59:00,1.88495,1.88497,1.88482,1.88482,7000000.0
2007-03-21 04:00:00,1.8856,1.8856,1.88537,1.88555,6000000.0
2007-03-21 04:01:00,1.88598,1.88598,1.88559,1.88559,7000000.0
2007-03-21 04:02:00,1.88527,1.88553,1.88495,1.88495,8000000.0
2007-03-21 04:03:00,1.8847,1.88525,1.8847,1.88525,8000000.0
2007-03-21 04:04:00,1.88568,1.88575,1.88555,1.88555,8000000.0
2007-03-21 04:05:00,1.88569,1.88585,1.88551,1.8857,8000000.0
2007-03-21 04:06:00,1.88559,1.88587,1.88559,1.88581,9000000.0
2007-03-21 04:07:00,1.88576,1.88596,1.8857,1.88579,11000000.0
2007-03-21 04:08:00,1.88594,1.88599,1.88555,1.88555,8000000.0
2007-03-21 04:09:00,1.88572,1.88572,1.88551,1.88572,7000000.0
2007-03-21 04:10:00,1.8856,1.88583,1.8856,1.88569,8000000.0
2007-03-21 04:11:00,1.88567,1.8858,1.8856,1.88562,7000000.0
2007-03-21 04:12:00,1.88539,1.88553,1.88539,1.88551,7000000.0
2007-03-21 04:13:00,1.88546,1.88556,1.88539,1.88539,8000000.0
2007-03-21 04:14:00,1.88585,1.88605,1.88583,1.88588,7000000.0
2007-03-21 04:15:00,1.88591,1.88601,1.88585,1.88585,7000000.0
2007-03-21 04:16:00,1.88577,1.88578,1.88576,1.88576,4000000.0
2007-03-21 04:17:00,1.88523,1.88546,1.88471,1.88546,7000000.0
2007-03-21 04:18:00,1.88571,1.88597,1.88557,1.88597,8000000.0
2007-03-21 04:19:00,1.88604,1.88604,1.88576,1.88599,8000000.0
2007-03-21 04:20:00,1.88565,1.88565,1.88501,1.8854,10000000.0
2007-03-21 04:21:00,1.88591,1.88591,1.88559,1.88562,8000000.0
2007-03-21 04:22:00,1.88572,1.88572,1.88548,1.88548,9000000.0
2007-03-21 04:23:00,1.88566,1.88579,1.88562,1.88579,7000000.0
2007-03-21 04:24:00,1.8856,1.88638,1.8856,1.88638,9000000.0
2007-03-21 04:25:00,1.8864,1.8864,1.88588,1.88588,7000000.0
2007-03-21 04:26:00,1.88591,1.88629,1.88591,1.88602,7000000.0
2007-03-21 04:27:00,1.88576,1.88576,1.88553,1.88563,8000000.0
2007-03-21 04:28:00,1.8859,1.88646,1.8859,1.88637,7000000.0
2007-03-21 04:29:00,1.88626,1.88628,1.88588,1.88593,8000000.0
2007-03-21 04:30:00,1.88578,1.88578,1.88552,1.88567,9000000.0
2007-03-21 04:31:00,1.88553,1.88553,1.88539,1.88541,10000000.0
2007-03-21 04:32:00,1.88554,1.88565,1.88524,1.88565,9000000.0
2007-03-21 04:33:00,1.88571,1.88591,1.88566,1.88566,8000000.0
2007-03-21 04:34:00,1.88593,1.88641,1.88593,1.88641,7000000.0
2007-03-21 04:35:00,1.88661,1.88661,1.88646,1.88646,7000000.0
2007-03-21 04:36:00,1.88633,1.88639,1.88628,1.88628,6000000.0
2007-03-21 04:37:00,1.88631,1.88631,1.88539,1.88584,11000000.0
2007-03-21 04:38:00,1.88622,1.88652,1.88619,1.88652,9000000.0
2007-03-21 04:39:00,1.88645,1.88645,1.88602,1.88615,9000000.0
2007-03-21 04:40:00,1.88612,1.88614,1.88592,1.8861,9000000.0
2007-03-21 04:41:00,1.88621,1.88637,1.88601,1.88637,8000000.0
2007-03-21 04:42:00,1.88604,1.88604,1.88571,1.88587,7000000.0
2007-03-21 04:43:00,1.88603,1.88603,1.88542,1.88542,11000000.0
2007-03-21 04:44:00,1.88574,1.88629,1.88574,1.88629,9000000.0
2007-03-21 04:45:00,1.8863,1.8863,1.88598,1.88613,8000000.0
2007-03-21 04:46:00,1.88609,1.88609,1.88599,1.88601,6000000.0
2007-03-21 04:47:00,1.88584,1.88584,1.88572,1.88572,2000000.0
2007-03-21 04:48:00,1.88571,1.88599,1.88571,1.88599,7000000.0
2007-03-21 04:49:00,1.8863,1.8863,1.88577,1.88587,11000000.0
2007-03-21 04:50:00,1.88564,1.8861,1.88564,1.8861,4000000.0
2007-03-21 04:51:00,1.88616,1.88626,1.88612,1.88618,7000000.0
2007-03-21 04:52:00,1.88598,1.88614,1.88595,1.88614,10000000.0
2007-03-21 04:53:00,1.88559,1.88595,1.88528,1.8857,9000000.0
2007-03-21 04:54:00,1.8863,1.8863,1.88618,1.88623,7000000.0
2007-03-21 04:55:00,1.88505,1.88562,1.88505,1.88515,8000000.0
2007-03-21 04:56:00,1.88608,1.88613,1.88576,1.88576,7000000.0
2007-03-21 04:57:00,1.88575,1.88598,1.88575,1.88586,8000000.0
2007-03-21 04:58:00,1.88577,1.88577,1.88552,1.88554,8000000.0
2007-03-21 04:59:00,1.88569,1.88606,1.88569,1.88589,8000000.0
2007-03-21 05:00:00,1.88546,1.88564,1.88507,1.88526,7000000.0
2007-03-21 05:01:00,1.8859,1.8859,1.88565,1.88565,7000000.0
2007-03-21 05:02:00,1.88576,1.88587,1.88567,1.88587,7000000.0
2007-03-21 05:03:00,1.88593,1.88611,1.88593,1.88609,7000000.0
2007-03-21 05:04:00,1.88593,1.88618,1.88593,1.88598,7000000.0
2007-03-21 05:05:00,1.886,1.88611,1.88597,1.88605,8000000.0
2007-03-21 05:06:00,1.88601,1.88605,1.88587,1.88587,8000000.0
2007-03-21 05:07:00,1.88601,1.88617,1.88589,1.88617,8000000.0
2007-03-21 05:08:00,1.88619,1.88619,1.88594,1.88595,10000000.0
2007-03-21 05:09:00,1.88595,1.88595,1.88519,1.88583,7000000.0
2007-03-21 05:10:00,1.88607,1.88607,1.88579,1.88579,7000000.0
2007-03-21 05:11:00,1.8857,1.88595,1.88534,1.88576,8000000.0
2007-03-21 05:12:00,1.88601,1.88606,1.88591,1.88603,11000000.0
2007-03-21 05:13:00,1.88608,1.88608,1.88591,1.88593,8000000.0
2007-03-21 05:14:00,1.88584,1.88593,1.88569,1.88569,11000000.0
2007-03-21 05:15:00,1.88552,1.88585,1.88552,1.8858,11000000.0
2007-03-21 05:16:00,1.88563,1.88593,1.88551,1.88589,9000000.0
2007-03-21 05:17:00,1.8858,1.88638,1.8858,1.88638,8000000.0
2007-03-21 05:18:00,1.88637,1.88642,1.8861,1.88615,8000000.0
2007-03-21 05:19:00,1.8862,1.8864,1.88616,1.8864,7000000.0
2007-03-21 05:20:00,1.88639,1.88639,1.88611,1.88615,10000000.0
2007-03-21 05:21:00,1.88605,1.8862,1.88605,1.88618,8000000.0
2007-03-21 05:22:00,1.88627,1.88641,1.88627,1.88638,7000000.0
2007-03-21 05:23:00,1.88645,1.88645,1.88618,1.88618,10000000.0
2007-03-21 05:24:00,1.88609,1.88609,1.88578,1.88595,7000000.0
2007-03-21 05:25:00,1.88601,1.88601,1.88584,1.88584,7000000.0
2007-03-21 05:26:00,1.88604,1.88604,1.88568,1.88577,7000000.0
2007-03-21 05:27:00,1.88595,1.88607,1.88587,1.886,8000000.0
2007-03-21 05:28:00,1.88584,1.88634,1.88584,1.88626,9000000.0
2007-03-21 05:29:00,1.88643,1.88661,1.88625,1.88661,7000000.0
2007-03-21 05:30:00,1.8868,1.8868,1.88655,1.88655,7000000.0
2007-03-21 05:31:00,1.88664,1.88671,1.88639,1.88639,8000000.0
2007-03-21 05:32:00,1.88595,1.88595,1.8856,1.88586,8000000.0
2007-03-21 05:33:00,1.88588,1.88588,1.88556,1.88556,9000000.0
2007-03-21 05:34:00,1.88558,1.88558,1.88534,1.88538,5000000.0
2007-03-21 05:35:00,1.88509,1.88521,1.88483,1.88483,7000000.0
2007-03-21 05:36:00,1.88529,1.88552,1.88529,1.88546,11000000.0
2007-03-21 05:37:00,1.8855,1.88565,1.8855,1.88563,7000000.0
2007-03-21 05:38:00,1.88578,1.88588,1.88556,1.88556,6000000.0
2007-03-21 05:39:00,1.88554,1.88554,1.88506,1.8851,7000000.0
2007-03-21 05:40:00,1.88551,1.88553,1.88512,1.88516,8000000.0
2007-03-21 05:41:00,1.88518,1.88534,1.88514,1.88534,8000000.0
2007-03-21 05:42:00,1.88538,1.88538,1.8851,1.88533,7000000.0
2007-03-21 05:43:00,1.88489,1.88499,1.88475,1.88488,9000000.0
2007-03-21 05:44:00,1.88518,1.88536,1.88503,1.88536,8000000.0
2007-03-21 05:45:00,1.88533,1.88538,1.88515,1.88538,11000000.0
2007-03-21 05:46:00,1.88533,1.88542,1.88533,1.88533,5000000.0
2007-03-21 05:47:00,1.88522,1.88522,1.88491,1.88511,8000000.0
2007-03-21 05:48:00,1.88512,1.88523,1.88509,1.88509,7000000.0
2007-03-21 05:49:00,1.88496,1.8851,1.88495,1.88495,8000000.0
2007-03-21 05:50:00,1.88529,1.88529,1.88495,1.8852,9000000.0
2007-03-21 05:51:00,1.88541,1.8855,1.88522,1.88525,8000000.0
2007-03-21 05:52:00,1.8851,1.88524,1.88506,1.88506,8000000.0
2007-03-21 05:53:00,1.88501,1.88522,1.88501,1.88522,7000000.0
2007-03-21 05:54:00,1.88547,1.88547,1.88514,1.88514,10000000.0
2007-03-21 05:55:00,1.88518,1.88539,1.88518,1.88524,8000000.0
2007-03-21 05:56:00,1.88489,1.88498,1.88437,1.88437,5000000.0
2007-03-21 05:57:00,1.88523,1.88569,1.88523,1.8855,8000000.0
2007-03-21 05:58:00,1.88556,1.88556,1.8852,1.88523,9000000.0
2007-03-21 05:59:00,1.88449,1.88461,1.88438,1.88444,10000000.0
2007-03-21 06:00:00,1.88519,1.88582,1.88519,1.88582,8000000.0
2007-03-21 06:01:00,1.88584,1.88602,1.88584,1.88592,7000000.0
2007-03-21 06:02:00,1.88617,1.88619,1.88583,1.88583,7000000.0
2007-03-21 06:03:00,1.88547,1.8855,1.88532,1.88537,8000000.0
2007-03-21 06:04:00,1.88587,1.88587,1.88555,1.88564,7000000.0
2007-03-21 06:05:00,1.88557,1.88577,1.88542,1.88577,7000000.0
2007-03-21 06:06:00,1.88581,1.88581,1.88572,1.88573,5000000.0
2007-03-21 06:07:00,1.88576,1.8858,1.88573,1.88579,7000000.0
2007-03-21 06:08:00,1.8859,1.8859,1.88485,1.88485,6000000.0
2007-03-21 06:09:00,1.88485,1.8849,1.88477,1.88485,8000000.0
2007-03-21 06:10:00,1.88537,1.88537,1.88454,1.88454,8000000.0
2007-03-21 06:11:00,1.88586,1.88602,1.88586,1.88602,8000000.0
2007-03-21 06:12:00,1.88558,1.88565,1.88515,1.88523,8000000.0
2007-03-21 06:13:00,1.88579,1.88595,1.88509,1.88509,8000000.0
2007-03-21 06:14:00,1.88576,1.88588,1.88493,1.88504,7000000.0
2007-03-21 06:15:00,1.88625,1.88625,1.88594,1.88619,8000000.0
2007-03-21 06:16:00,1.88654,1.88654,1.88624,1.88624,5000000.0
2007-03-21 06:17:00,1.88516,1.88597,1.88516,1.88597,7000000.0
2007-03-21 06:18:00,1.88622,1.88642,1.88622,1.8864,9000000.0
2007-03-21 06:19:00,1.88585,1.88585,1.88532,1.88532,7000000.0
2007-03-21 06:20:00,1.88608,1.88608,1.88593,1.88593,5000000.0
2007-03-21 06:21:00,1.88626,1.88626,1.88575,1.88575,8000000.0
2007-03-21 06:22:00,1.88585,1.88587,1.88563,1.88587,8000000.0
2007-03-21 06:23:00,1.88598,1.88609,1.88591,1.88605,8000000.0
2007-03-21 06:24:00,1.88617,1.88617,1.88553,1.88591,11000000.0
2007-03-21 06:25:00,1.88567,1.88604,1.88563,1.88604,11000000.0
2007-03-21 06:26:00,1.88586,1.88586,1.88541,1.88541,11000000.0
2007-03-21 06:27:00,1.88536,1.88591,1.88536,1.88591,7000000.0
2007-03-21 06:28:00,1.88636,1.88644,1.88616,1.88644,8000000.0
2007-03-21 06:29:00,1.88685,1.88685,1.88617,1.88617,8000000.0
2007-03-21 06:30:00,1.88666,1.8867,1.88662,1.88668,8000000.0
2007-03-21 06:31:00,1.88668,1.88668,1.88648,1.88663,7000000.0
2007-03-21 06:32:00,1.88648,1.88648,1.88632,1.88632,6000000.0
2007-03-21 06:33:00,1.88642,1.88657,1.88639,1.88639,7000000.0
2007-03-21 06:34:00,1.8863,1.8863,1.8861,1.88614,7000000.0
2007-03-21 06:35:00,1.88631,1.8865,1.88629,1.8865,11000000.0
2007-03-21 06:36:00,1.88657,1.88662,1.8863,1.8863,5000000.0
2007-03-21 06:37:00,1.88654,1.88668,1.88646,1.88668,10000000.0
2007-03-21 06:38:00,1.88658,1.88664,1.88653,1.88653,7000000.0
2007-03-21 06:39:00,1.88651,1.88694,1.88651,1.88694,11000000.0
2007-03-21 06:40:00,1.8872,1.88734,1.88699,1.88699,7000000.0
2007-03-21 06:41:00,1.88686,1.88686,1.88675,1.88683,7000000.0
2007-03-21 06:42:00,1.8872,1.8872,1.88674,1.88674,5000000.0
2007-03-21 06:43:00,1.88667,1.88717,1.88667,1.88717,7000000.0
2007-03-21 06:44:00,1.88741,1.88741,1.88607,1.88607,8000000.0
2007-03-21 06:45:00,1.88727,1.88727,1.88706,1.88715,8000000.0
2007-03-21 06:46:00,1.88713,1.88713,1.88629,1.88629,10000000.0
2007-03-21 06:47:00,1.88708,1.88708,1.88691,1.88691,8000000.0
2007-03-21 06:48:00,1.88709,1.88717,1.887,1.88706,7000000.0
2007-03-21 06:49:00,1.88699,1.8871,1.88689,1.88695,8000000.0
2007-03-21 06:50:00,1.88681,1.88686,1.88666,1.88668,5000000.0
2007-03-21 06:51:00,1.8867,1.88677,1.88662,1.88667,10000000.0
2007-03-21 06:52:00,1.88697,1.88697,1.88679,1.88681,8000000.0
2007-03-21 06:53:00,1.88668,1.88688,1.88656,1.88681,8000000.0
2007-03-21 06:54:00,1.88658,1.88658,1.88556,1.88556,7000000.0
2007-03-21 06:55:00,1.88689,1.88689,1.88644,1.88644,7000000.0
2007-03-21 06:56:00,1.8865,1.88653,1.88639,1.88649,10000000.0
2007-03-21 06:57:00,1.88614,1.88614,1.886,1.88601,7000000.0
2007-03-21 06:58:00,1.88611,1.88628,1.88603,1.88628,7000000.0
2007-03-21 06:59:00,1.8865,1.8865,1.88627,1.88639,7000000.0
2007-03-21 07:00:00,1.88637,1.88665,1.88637,1.88651,7000000.0
2007-03-21 07:01:00,1.88623,1.88623,1.88579,1.88579,7000000.0
2007-03-21 07:02:00,1.88657,1.88663,1.88597,1.88644,7000000.0
2007-03-21 07:03:00,1.88648,1.88651,1.88632,1.88638,7000000.0
2007-03-21 07:04:00,1.88631,1.88631,1.88612,1.88618,8000000.0
2007-03-21 07:05:00,1.88622,1.88662,1.88622,1.88662,11000000.0
2007-03-21 07:06:00,1.88615,1.88655,1.88615,1.88655,11000000.0
2007-03-21 07:07:00,1.88638,1.88647,1.8858,1.8858,11000000.0
2007-03-21 07:08:00,1.88659,1.88659,1.8864,1.88651,9000000.0
2007-03-21 07:09:00,1.8865,1.88652,1.88632,1.88652,8000000.0
2007-03-21 07:10:00,1.88644,1.88656,1.88644,1.88655,7000000.0
2007-03-21 07:11:00,1.88644,1.88658,1.88635,1.88649,10000000.0
2007-03-21 07:12:00,1.88668,1.88668,1.88552,1.88552,7000000.0
2007-03-21 07:13:00,1.88626,1.88649,1.88626,1.88649,8000000.0
2007-03-21 07:14:00,1.88641,1.88648,1.88625,1.88648,7000000.0
2007-03-21 07:15:00,1.88639,1.88639,1.88615,1.88625,10000000.0
2007-03-21 07:16:00,1.88604,1.88604,1.88509,1.88528,8000000.0
2007-03-21 07:17:00,1.88628,1.88695,1.88628,1.88695,11000000.0
2007-03-21 07:18:00,1.88604,1.8867,1.8858,1.8867,8000000.0
2007-03-21 07:19:00,1.88678,1.88678,1.88589,1.88589,8000000.0
2007-03-21 07:20:00,1.88707,1.88707,1.88574,1.88574,9000000.0
2007-03-21 07:21:00,1.88682,1.88682,1.88649,1.88671,10000000.0
2007-03-21 07:22:00,1.88694,1.88699,1.88683,1.88693,11000000.0
2007-03-21 07:23:00,1.88669,1.88689,1.88659,1.88689,7000000.0
2007-03-21 07:24:00,1.88691,1.88691,1.88612,1.88612,9000000.0
2007-03-21 07:25:00,1.88653,1.88669,1.88648,1.88669,8000000.0
2007-03-21 07:26:00,1.8866,1.88688,1.88659,1.88677,7000000.0
2007-03-21 07:27:00,1.88695,1.88695,1.88672,1.88692,7000000.0
2007-03-21 07:28:00,1.88681,1.88687,1.88551,1.88551,7000000.0
2007-03-21 07:29:00,1.88673,1.88704,1.88673,1.88676,8000000.0
2007-03-21 07:30:00,1.88676,1.887,1.88676,1.887,8000000.0
2007-03-21 07:31:00,1.88702,1.88705,1.88683,1.88683,7000000.0
2007-03-21 07:32:00,1.88753,1.88753,1.88574,1.88598,9000000.0
2007-03-21 07:33:00,1.88681,1.88682,1.88659,1.88682,8000000.0
2007-03-21 07:34:00,1.88663,1.88663,1.88624,1.88624,11000000.0
2007-03-21 07:35:00,1.88637,1.88658,1.88637,1.88658,8000000.0
2007-03-21 07:36:00,1.88643,1.88647,1.88597,1.88597,7000000.0
2007-03-21 07:37:00,1.88678,1.88682,1.88668,1.88668,7000000.0
2007-03-21 07:38:00,1.88677,1.88683,1.88662,1.88678,11000000.0
2007-03-21 07:39:00,1.88553,1.88649,1.88553,1.88649,7000000.0
2007-03-21 07:40:00,1.88594,1.88594,1.88555,1.88555,8000000.0
2007-03-21 07:41:00,1.88666,1.88674,1.88665,1.88667,9000000.0
2007-03-21 07:42:00,1.88686,1.88691,1.88667,1.88683,11000000.0
2007-03-21 07:43:00,1.88688,1.88688,1.8866,1.88666,7000000.0
2007-03-21 07:44:00,1.88598,1.88598,1.8852,1.88528,7000000.0
2007-03-21 07:45:00,1.88637,1.88656,1.88637,1.88656,7000000.0
2007-03-21 07:46:00,1.88636,1.88651,1.88529,1.88529,7000000.0
2007-03-21 07:47:00,1.88684,1.88684,1.8866,1.88663,7000000.0
2007-03-21 07:48:00,1.88652,1.88673,1.88652,1.88664,8000000.0
2007-03-21 07:49:00,1.88668,1.88698,1.88664,1.88692,8000000.0
2007-03-21 07:50:00,1.88688,1.88691,1.8867,1.8867,7000000.0
2007-03-21 07:51:00,1.88679,1.8869,1.88672,1.88681,8000000.0
2007-03-21 07:52:00,1.88662,1.88697,1.88662,1.88697,10000000.0
2007-03-21 07:53:00,1.88678,1.88702,1.88678,1.88694,11000000.0
2007-03-21 07:54:00,1.88683,1.88688,1.88663,1.88674,9000000.0
2007-03-21 07:55:00,1.88689,1.88694,1.88679,1.88684,9000000.0
2007-03-21 07:56:00,1.88686,1.88689,1.88667,1.88669,9000000.0
2007-03-21 07:57:00,1.88687,1.88711,1.88687,1.88699,7000000.0
2007-03-21 07:58:00,1.88714,1.88717,1.88699,1.88699,7000000.0
2007-03-21 07:59:00,1.8868,1.88718,1.8868,1.88717,7000000.0
2007-03-21 08:00:00,1.88746,1.88802,1.88746,1.88796,8000000.0
2007-03-21 08:01:00,1.88832,1.88882,1.88819,1.88831,10000000.0
2007-03-21 08:02:00,1.88834,1.88845,1.88812,1.88845,7000000.0
2007-03-21 08:03:00,1.88865,1.88865,1.88797,1.88808,8000000.0
2007-03-21 08:04:00,1.88763,1.88765,1.88735,1.88735,8000000.0
2007-03-21 08:05:00,1.88723,1.88741,1.88723,1.88737,8000000.0
2007-03-21 08:06:00,1.88722,1.88738,1.88722,1.88724,6000000.0
2007-03-21 08:07:00,1.88764,1.88764,1.88729,1.88731,7000000.0
2007-03-21 08:08:00,1.88762,1.8877,1.88749,1.88753,7000000.0
2007-03-21 08:09:00,1.88739,1.8879,1.88739,1.8879,7000000.0
2007-03-21 08:10:00,1.88773,1.88787,1.88721,1.88757,7000000.0
2007-03-21 08:11:00,1.88825,1.88825,1.88773,1.88785,8000000.0
2007-03-21 08:12:00,1.88787,1.88787,1.88748,1.88758,9000000.0
2007-03-21 08:13:00,1.88761,1.8879,1.88761,1.8879,7000000.0
2007-03-21 08:14:00,1.88785,1.88798,1.88701,1.88786,9000000.0
2007-03-21 08:15:00,1.88762,1.88775,1.88758,1.88758,8000000.0
2007-03-21 08:16:00,1.88749,1.88749,1.88726,1.88735,11000000.0
2007-03-21 08:17:00,1.88726,1.88755,1.88726,1.88748,7000000.0
2007-03-21 08:18:00,1.88737,1.88739,1.8872,1.88722,9000000.0
2007-03-21 08:19:00,1.88679,1.88726,1.88679,1.88706,7000000.0
2007-03-21 08:20:00,1.88697,1.88777,1.88697,1.88777,8000000.0
2007-03-21 08:21:00,1.88772,1.88772,1.88718,1.88718,8000000.0
2007-03-21 08:22:00,1.88707,1.88743,1.88698,1.88743,8000000.0
2007-03-21 08:23:00,1.8867,1.88692,1.88641,1.88641,7000000.0
2007-03-21 08:24:00,1.88751,1.88751,1.88725,1.88727,7000000.0
2007-03-21 08:25:00,1.88685,1.88691,1.88676,1.88691,8000000.0
2007-03-21 08:26:00,1.88711,1.88711,1.88656,1.88656,7000000.0
2007-03-21 08:27:00,1.88701,1.88701,1.88655,1.88688,10000000.0
2007-03-21 08:28:00,1.88708,1.88708,1.88675,1.88675,7000000.0
2007-03-21 08:29:00,1.88671,1.88691,1.88669,1.8868,10000000.0
2007-03-21 08:30:00,1.88615,1.88618,1.8861,1.8861,7000000.0
2007-03-21 08:31:00,1.88689,1.8869,1.88668,1.88675,10000000.0
2007-03-21 08:32:00,1.88661,1.88671,1.8866,1.88667,8000000.0
2007-03-21 08:33:00,1.88666,1.88688,1.88666,1.88686,7000000.0
2007-03-21 08:34:00,1.8872,1.88749,1.8872,1.88749,9000000.0
2007-03-21 08:35:00,1.8874,1.88747,1.88724,1.88728,9000000.0
2007-03-21 08:36:00,1.88721,1.88724,1.88703,1.88719,8000000.0
2007-03-21 08:37:00,1.88736,1.88743,1.88723,1.88729,9000000.0
2007-03-21 08:38:00,1.88717,1.88732,1.88692,1.88732,10000000.0
2007-03-21 08:39:00,1.88736,1.88738,1.88722,1.88722,11000000.0
2007-03-21 08:40:00,1.88684,1.88707,1.88677,1.88689,8000000.0
2007-03-21 08:41:00,1.88682,1.88697,1.88681,1.88686,11000000.0
2007-03-21 08:42:00,1.88656,1.88687,1.88642,1.88677,10000000.0
2007-03-21 08:43:00,1.88682,1.88682,1.88655,1.88655,8000000.0
2007-03-21 08:44:00,1.88641,1.88692,1.88641,1.88692,10000000.0
2007-03-21 08:45:00,1.88689,1.88697,1.88687,1.88697,8000000.0
2007-03-21 08:46:00,1.88648,1.88648,1.88419,1.8863,8000000.0
2007-03-21 08:47:00,1.88545,1.88548,1.88532,1.88545,7000000.0
2007-03-21 08:48:00,1.88696,1.88696,1.88646,1.88646,8000000.0
2007-03-21 08:49:00,1.88621,1.88639,1.88615,1.88636,11000000.0
2007-03-21 08:50:00,1.88595,1.88595,1.88543,1.88548,7000000.0
2007-03-21 08:51:00,1.88543,1.88551,1.88523,1.88527,8000000.0
2007-03-21 08:52:00,1.88565,1.88577,1.88549,1.88549,9000000.0
2007-03-21 08:53:00,1.88541,1.88589,1.88533,1.88587,8000000.0
2007-03-21 08:54:00,1.88585,1.88586,1.88568,1.88579,8000000.0
2007-03-21 08:55:00,1.8848,1.88548,1.88468,1.88548,8000000.0
2007-03-21 08:56:00,1.88578,1.88578,1.88543,1.88558,7000000.0
2007-03-21 08:57:00,1.88534,1.88538,1.88507,1.88524,8000000.0
2007-03-21 08:58:00,1.88539,1.88539,1.88524,1.88529,7000000.0
2007-03-21 08:59:00,1.8848,1.88504,1.8848,1.88496,7000000.0
2007-03-21 09:00:00,1.88511,1.88515,1.88498,1.88498,8000000.0
2007-03-21 09:01:00,1.88503,1.88551,1.88503,1.88551,9000000.0
2007-03-21 09:02:00,1.88565,1.8858,1.88555,1.8858,10000000.0
2007-03-21 09:03:00,1.88545,1.88546,1.88484,1.88484,7000000.0
2007-03-21 09:04:00,1.88467,1.88542,1.88448,1.88542,7000000.0
2007-03-21 09:05:00,1.88553,1.8857,1.88553,1.88566,7000000.0
2007-03-21 09:06:00,1.88556,1.88557,1.88514,1.88522,11000000.0
2007-03-21 09:07:00,1.885,1.88504,1.88461,1.88481,8000000.0
2007-03-21 09:08:00,1.88516,1.88548,1.88516,1.88547,7000000.0
2007-03-21 09:09:00,1.88555,1.88569,1.88554,1.88569,11000000.0
2007-03-21 09:10:00,1.88578,1.88601,1.88576,1.88594,7000000.0
2007-03-21 09:11:00,1.88594,1.88594,1.88571,1.88577,9000000.0
2007-03-21 09:12:00,1.88616,1.88674,1.88616,1.88674,8000000.0
2007-03-21 09:13:00,1.88697,1.88708,1.88678,1.88678,9000000.0
2007-03-21 09:14:00,1.88693,1.88693,1.88628,1.88628,11000000.0
2007-03-21 09:15:00,1.88629,1.88629,1.88614,1.88615,7000000.0
2007-03-21 09:16:00,1.88634,1.88657,1.88634,1.88652,8000000.0
2007-03-21 09:17:00,1.88644,1.88653,1.88631,1.88643,11000000.0
2007-03-21 09:18:00,1.88659,1.88711,1.88649,1.88711,8000000.0
2007-03-21 09:19:00,1.88723,1.88723,1.88658,1.88658,7000000.0
2007-03-21 09:20:00,1.88629,1.88647,1.8862,1.88647,7000000.0
2007-03-21 09:21:00,1.88681,1.88701,1.88678,1.88694,8000000.0
2007-03-21 09:22:00,1.88678,1.88711,1.88676,1.88678,8000000.0
2007-03-21 09:23:00,1.88644,1.88646,1.88628,1.8863,7000000.0
2007-03-21 09:24:00,1.88656,1.88672,1.88655,1.88658,8000000.0
2007-03-21 09:25:00,1.88642,1.88678,1.88642,1.88678,7000000.0
2007-03-21 09:26:00,1.88676,1.88679,1.88664,1.88665,11000000.0
2007-03-21 09:27:00,1.8867,1.88686,1.8867,1.88681,11000000.0
2007-03-21 09:28:00,1.88714,1.88787,1.88714,1.88787,9000000.0
2007-03-21 09:29:00,1.88805,1.88886,1.88791,1.88886,8000000.0
2007-03-21 09:30:00,1.8888,1.8888,1.88865,1.88875,7000000.0
2007-03-21 09:31:00,1.88874,1.8891,1.88874,1.88901,7000000.0
2007-03-21 09:32:00,1.88904,1.88914,1.88897,1.88903,7000000.0
2007-03-21 09:33:00,1.88892,1.88898,1.88883,1.88896,8000000.0
2007-03-21 09:34:00,1.88912,1.88916,1.88891,1.88897,7000000.0
2007-03-21 09:35:00,1.88903,1.88924,1.889,1.889,10000000.0
2007-03-21 09:36:00,1.88888,1.88914,1.88888,1.88908,8000000.0
2007-03-21 09:37:00,1.88904,1.88911,1.8889,1.88911,11000000.0
2007-03-21 09:38:00,1.88914,1.88921,1.88732,1.88898,11000000.0
2007-03-21 09:39:00,1.88884,1.88898,1.88881,1.88898,7000000.0
2007-03-21 09:40:00,1.88907,1.88919,1.88906,1.88906,9000000.0
2007-03-21 09:41:00,1.88905,1.88964,1.88905,1.88955,8000000.0
2007-03-21 09:42:00,1.88965,1.88992,1.88952,1.88952,10000000.0
2007-03-21 09:43:00,1.88916,1.88916,1.88889,1.88889,11000000.0
2007-03-21 09:44:00,1.88883,1.88899,1.88878,1.88878,8000000.0
2007-03-21 09:45:00,1.88887,1.88924,1.88887,1.88922,7000000.0
2007-03-21 09:46:00,1.88932,1.88988,1.88922,1.88988,11000000.0
2007-03-21 09:47:00,1.88989,1.89011,1.88989,1.89004,9000000.0
2007-03-21 09:48:00,1.88989,1.88997,1.88987,1.88997,7000000.0
2007-03-21 09:49:00,1.88948,1.88962,1.88925,1.88943,11000000.0
2007-03-21 09:50:00,1.88912,1.88919,1.88893,1.88908,8000000.0
2007-03-21 09:51:00,1.88933,1.88963,1.88903,1.88906,8000000.0
2007-03-21 09:52:00,1.88871,1.88894,1.88871,1.88894,8000000.0
2007-03-21 09:53:00,1.88905,1.88905,1.88857,1.88883,10000000.0
2007-03-21 09:54:00,1.8889,1.889,1.88882,1.88882,7000000.0
2007-03-21 09:55:00,1.88883,1.88883,1.8884,1.8884,8000000.0
2007-03-21 09:56:00,1.88868,1.88892,1.88868,1.88887,10000000.0
2007-03-21 09:57:00,1.88859,1.88882,1.88859,1.88882,8000000.0
2007-03-21 09:58:00,1.88901,1.88907,1.88893,1.88904,8000000.0
2007-03-21 09:59:00,1.88923,1.88931,1.88903,1.88903,10000000.0
2007-03-21 10:00:00,1.88934,1.88935,1.88915,1.8892,10000000.0
2007-03-21 10:01:00,1.88928,1.88928,1.88906,1.8891,10000000.0
2007-03-21 10:02:00,1.88918,1.88922,1.88899,1.88919,10000000.0
2007-03-21 10:03:00,1.88924,1.88945,1.88924,1.88945,7000000.0
2007-03-21 10:04:00,1.88968,1.88998,1.88968,1.8899,7000000.0
2007-03-21 10:05:00,1.88973,1.88973,1.88926,1.88949,11000000.0
2007-03-21 10:06:00,1.88909,1.88909,1.88883,1.88908,7000000.0
2007-03-21 10:07:00,1.88923,1.88936,1.88889,1.88936,7000000.0
2007-03-21 10:08:00,1.88943,1.88943,1.88909,1.88909,7000000.0
2007-03-21 10:09:00,1.88873,1.88873,1.88833,1.88845,7000000.0
2007-03-21 10:10:00,1.88821,1.88821,1.88785,1.88785,7000000.0
2007-03-21 10:11:00,1.88741,1.8877,1.8874,1.88759,7000000.0
2007-03-21 10:12:00,1.88773,1.88773,1.8874,1.88772,8000000.0
2007-03-21 10:13:00,1.88793,1.88795,1.88772,1.88772,8000000.0
2007-03-21 10:14:00,1.88786,1.88794,1.8878,1.88783,7000000.0
2007-03-21 10:15:00,1.88813,1.88827,1.88806,1.88822,10000000.0
2007-03-21 10:16:00,1.88832,1.88854,1.88832,1.88851,7000000.0
2007-03-21 10:17:00,1.88826,1.88826,1.88781,1.88793,11000000.0
2007-03-21 10:18:00,1.88819,1.88819,1.88785,1.88785,8000000.0
2007-03-21 10:19:00,1.88788,1.88831,1.88788,1.88831,9000000.0
2007-03-21 10:20:00,1.88848,1.88855,1.88842,1.8885,7000000.0
2007-03-21 10:21:00,1.88835,1.88835,1.88804,1.88829,8000000.0
2007-03-21 10:22:00,1.88827,1.88839,1.8882,1.88839,7000000.0
2007-03-21 10:23:00,1.8881,1.88831,1.88804,1.8881,7000000.0
2007-03-21 10:24:00,1.88812,1.88817,1.88796,1.88817,7000000.0
2007-03-21 10:25:00,1.88817,1.88817,1.88791,1.88807,9000000.0
2007-03-21 10:26:00,1.88813,1.88813,1.888,1.88802,11000000.0
2007-03-21 10:27:00,1.88802,1.88812,1.88779,1.88812,8000000.0
2007-03-21 10:28:00,1.88799,1.88812,1.8877,1.88804,9000000.0
2007-03-21 10:29:00,1.88813,1.88827,1.88801,1.88827,8000000.0
2007-03-21 10:30:00,1.88813,1.88828,1.88813,1.88822,8000000.0
2007-03-21 10:31:00,1.88805,1.88808,1.88784,1.88801,7000000.0
2007-03-21 10:32:00,1.88822,1.88822,1.88797,1.88804,9000000.0
2007-03-21 10:33:00,1.88783,1.88799,1.88766,1.88799,7000000.0
2007-03-21 10:34:00,1.88814,1.8882,1.88791,1.88807,7000000.0
2007-03-21 10:35:00,1.88815,1.88815,1.88799,1.88813,7000000.0
2007-03-21 10:36:00,1.88809,1.8882,1.88797,1.8882,8000000.0
2007-03-21 10:37:00,1.8884,1.88867,1.8884,1.88853,8000000.0
2007-03-21 10:38:00,1.88858,1.88858,1.88835,1.88839,10000000.0
2007-03-21 10:39:00,1.88791,1.88791,1.8869,1.88736,8000000.0
2007-03-21 10:40:00,1.88846,1.88855,1.88841,1.88849,7000000.0
2007-03-21 10:41:00,1.88833,1.88836,1.88819,1.88819,9000000.0
2007-03-21 10:42:00,1.88843,1.88843,1.88786,1.88786,7000000.0
2007-03-21 10:43:00,1.88813,1.88813,1.8879,1.88794,10000000.0
2007-03-21 10:44:00,1.88778,1.88811,1.88761,1.88811,7000000.0
2007-03-21 10:45:00,1.8882,1.8882,1.88795,1.88795,8000000.0
2007-03-21 10:46:00,1.88814,1.88839,1.88814,1.88839,8000000.0
2007-03-21 10:47:00,1.88829,1.88829,1.88792,1.88798,7000000.0
2007-03-21 10:48:00,1.8879,1.8879,1.88739,1.88739,8000000.0
2007-03-21 10:49:00,1.88686,1.88726,1.88686,1.88726,9000000.0
2007-03-21 10:50:00,1.887,1.887,1.88666,1.88666,8000000.0
2007-03-21 10:51:00,1.88681,1.88721,1.88681,1.88713,9000000.0
2007-03-21 10:52:00,1.88683,1.88709,1.88651,1.88709,8000000.0
2007-03-21 10:53:00,1.88737,1.88737,1.88691,1.88691,9000000.0
2007-03-21 10:54:00,1.88709,1.88749,1.88709,1.88745,10000000.0
2007-03-21 10:55:00,1.88801,1.88808,1.88781,1.88781,7000000.0
2007-03-21 10:56:00,1.88797,1.88797,1.88573,1.88763,7000000.0
2007-03-21 10:57:00,1.88832,1.88889,1.88832,1.88878,8000000.0
2007-03-21 10:58:00,1.88916,1.88922,1.88896,1.88897,7000000.0
2007-03-21 10:59:00,1.88869,1.889,1.88867,1.88867,11000000.0
2007-03-21 11:00:00,1.88885,1.8892,1.88726,1.88726,7000000.0
2007-03-21 11:01:00,1.88861,1.88871,1.88861,1.8887,8000000.0
2007-03-21 11:02:00,1.88857,1.88857,1.88836,1.88836,7000000.0
2007-03-21 11:03:00,1.88831,1.88859,1.88819,1.88859,11000000.0
2007-03-21 11:04:00,1.88921,1.88947,1.88904,1.88947,11000000.0
2007-03-21 11:05:00,1.88934,1.88941,1.88902,1.88909,7000000.0
2007-03-21 11:06:00,1.88883,1.88931,1.88878,1.88931,8000000.0
2007-03-21 11:07:00,1.88913,1.88927,1.88901,1.88901,7000000.0
2007-03-21 11:08:00,1.88891,1.88901,1.88855,1.88888,9000000.0
2007-03-21 11:09:00,1.88888,1.88888,1.88879,1.8888,8000000.0
2007-03-21 11:10:00,1.88871,1.88889,1.88866,1.88889,8000000.0
2007-03-21 11:11:00,1.88897,1.88919,1.88892,1.88895,10000000.0
2007-03-21 11:12:00,1.88912,1.88966,1.88909,1.88966,7000000.0
2007-03-21 11:13:00,1.88971,1.88991,1.88948,1.88991,11000000.0
2007-03-21 11:14:00,1.89002,1.89002,1.88947,1.88947,11000000.0
2007-03-21 11:15:00,1.88976,1.88976,1.88954,1.88954,7000000.0
2007-03-21 11:16:00,1.88962,1.88962,1.88935,1.88935,7000000.0
2007-03-21 11:17:00,1.88933,1.88933,1.88865,1.88877,7000000.0
2007-03-21 11:18:00,1.88857,1.88876,1.88822,1.88874,10000000.0
2007-03-21 11:19:00,1.88881,1.88919,1.88881,1.88919,11000000.0
2007-03-21 11:20:00,1.88918,1.88918,1.88898,1.88898,8000000.0
2007-03-21 11:21:00,1.88831,1.88851,1.88815,1.88851,7000000.0
2007-03-21 11:22:00,1.88834,1.88834,1.88762,1.88802,8000000.0
2007-03-21 11:23:00,1.88786,1.88848,1.88786,1.88848,8000000.0
2007-03-21 11:24:00,1.88849,1.88857,1.88849,1.88857,7000000.0
2007-03-21 11:25:00,1.88874,1.88892,1.88874,1.88885,8000000.0
2007-03-21 11:26:00,1.88859,1.88859,1.88736,1.88781,11000000.0
2007-03-21 11:27:00,1.88879,1.88879,1.88835,1.88835,8000000.0
2007-03-21 11:28:00,1.88844,1.88844,1.88833,1.88839,7000000.0
2007-03-21 11:29:00,1.8884,1.88863,1.88837,1.8884,8000000.0
2007-03-21 11:30:00,1.88817,1.88884,1.88808,1.88884,7000000.0
2007-03-21 11:31:00,1.88869,1.88871,1.88784,1.88784,11000000.0
2007-03-21 11:32:00,1.8881,1.88817,1.88789,1.88794,11000000.0
2007-03-21 11:33:00,1.88836,1.88866,1.88836,1.88866,7000000.0
2007-03-21 11:34:00,1.88874,1.88897,1.88874,1.88883,7000000.0
2007-03-21 11:35:00,1.88896,1.88896,1.88858,1.88879,10000000.0
2007-03-21 11:36:00,1.88903,1.88963,1.88903,1.88955,8000000.0
2007-03-21 11:37:00,1.88852,1.88882,1.88845,1.88882,8000000.0
2007-03-21 11:38:00,1.88879,1.88879,1.88838,1.88851,9000000.0
2007-03-21 11:39:00,1.88884,1.88887,1.88863,1.88863,9000000.0
2007-03-21 11:40:00,1.88856,1.88866,1.8884,1.88866,11000000.0
2007-03-21 11:41:00,1.88875,1.88875,1.88853,1.88854,11000000.0
2007-03-21 11:42:00,1.88878,1.88878,1.88714,1.88753,11000000.0
2007-03-21 11:43:00,1.88839,1.88846,1.88787,1.88793,7000000.0
2007-03-21 11:44:00,1.88793,1.888,1.8877,1.88778,7000000.0
2007-03-21 11:45:00,1.88732,1.88746,1.887,1.887,11000000.0
2007-03-21 11:46:00,1.88685,1.88685,1.88645,1.88645,7000000.0
2007-03-21 11:47:00,1.88612,1.88626,1.88575,1.88578,9000000.0
2007-03-21 11:48:00,1.88575,1.88589,1.88568,1.88587,10000000.0
2007-03-21 11:49:00,1.88607,1.88617,1.88599,1.88599,7000000.0
2007-03-21 11:50:00,1.88605,1.88642,1.88605,1.88632,7000000.0
2007-03-21 11:51:00,1.88622,1.88622,1.88562,1.88604,8000000.0
2007-03-21 11:52:00,1.88618,1.88656,1.88618,1.88629,10000000.0
2007-03-21 11:53:00,1.88669,1.88682,1.88662,1.88669,10000000.0
2007-03-21 11:54:00,1.88621,1.8863,1.88609,1.88627,9000000.0
2007-03-21 11:55:00,1.88649,1.88649,1.88638,1.88638,8000000.0
2007-03-21 11:56:00,1.88628,1.88654,1.88624,1.88624,11000000.0
2007-03-21 11:57:00,1.8861,1.8861,1.88599,1.88603,8000000.0
2007-03-21 11:58:00,1.88566,1.88614,1.88554,1.88614,9000000.0
2007-03-21 11:59:00,1.88635,1.88636,1.88618,1.88618,7000000.0
2007-03-21 12:00:00,1.88653,1.88694,1.88653,1.88694,7000000.0
2007-03-21 12:01:00,1.88636,1.88638,1.88616,1.88625,10000000.0
2007-03-21 12:02:00,1.88617,1.88651,1.88607,1.88651,10000000.0
2007-03-21 12:03:00,1.88655,1.88708,1.88647,1.88708,7000000.0
2007-03-21 12:04:00,1.88766,1.88774,1.88732,1.88774,9000000.0
2007-03-21 12:05:00,1.88781,1.8879,1.88766,1.88766,11000000.0
2007-03-21 12:06:00,1.8874,1.8874,1.88707,1.88707,7000000.0
2007-03-21 12:07:00,1.88685,1.88703,1.88685,1.88699,7000000.0
2007-03-21 12:08:00,1.88715,1.88715,1.88666,1.88666,9000000.0
2007-03-21 12:09:00,1.88675,1.88717,1.88675,1.88686,8000000.0
2007-03-21 12:10:00,1.88721,1.8877,1.88721,1.8877,8000000.0
2007-03-21 12:11:00,1.88805,1.88814,1.88781,1.88781,7000000.0
2007-03-21 12:12:00,1.88797,1.88807,1.8878,1.8878,7000000.0
2007-03-21 12:13:00,1.88807,1.88849,1.88798,1.88798,10000000.0
2007-03-21 12:14:00,1.88757,1.88758,1.88742,1.88755,8000000.0
2007-03-21 12:15:00,1.88737,1.88752,1.88719,1.88732,8000000.0
2007-03-21 12:16:00,1.88698,1.88725,1.88698,1.88715,8000000.0
2007-03-21 12:17:00,1.88718,1.88726,1.88712,1.88726,8000000.0
2007-03-21 12:18:00,1.88728,1.88739,1.88721,1.88739,11000000.0
2007-03-21 12:19:00,1.88727,1.8878,1.88727,1.8878,9000000.0
2007-03-21 12:20:00,1.88778,1.88778,1.88747,1.88752,10000000.0
2007-03-21 12:21:00,1.88691,1.88691,1.885,1.885,7000000.0
2007-03-21 12:22:00,1.88752,1.88762,1.8872,1.88747,8000000.0
2007-03-21 12:23:00,1.88716,1.88732,1.88701,1.88701,7000000.0
2007-03-21 12:24:00,1.88727,1.8875,1.8872,1.8875,7000000.0
2007-03-21 12:25:00,1.88749,1.88749,1.88719,1.88722,9000000.0
2007-03-21 12:26:00,1.88685,1.88692,1.88665,1.88665,8000000.0
2007-03-21 12:27:00,1.88651,1.88651,1.88605,1.88605,10000000.0
2007-03-21 12:28:00,1.88582,1.88604,1.88577,1.88604,9000000.0
2007-03-21 12:29:00,1.88631,1.88667,1.8862,1.88624,9000000.0
2007-03-21 12:30:00,1.88637,1.88668,1.88633,1.88668,7000000.0
2007-03-21 12:31:00,1.88642,1.88655,1.88631,1.88645,11000000.0
2007-03-21 12:32:00,1.88643,1.88674,1.88643,1.88654,7000000.0
2007-03-21 12:33:00,1.88682,1.88682,1.8866,1.8866,7000000.0
2007-03-21 12:34:00,1.88659,1.88704,1.88659,1.88704,7000000.0
2007-03-21 12:35:00,1.88716,1.88726,1.88716,1.88726,8000000.0
2007-03-21 12:36:00,1.88732,1.88732,1.88719,1.88722,8000000.0
2007-03-21 12:37:00,1.88705,1.88736,1.88705,1.88733,9000000.0
2007-03-21 12:38:00,1.88724,1.88741,1.88704,1.88725,8000000.0
2007-03-21 12:39:00,1.88735,1.88738,1.88728,1.8873,9000000.0
2007-03-21 12:40:00,1.88701,1.88721,1.8863,1.88721,7000000.0
2007-03-21 12:41:00,1.88742,1.88779,1.88735,1.88779,8000000.0
2007-03-21 12:42:00,1.88792,1.88799,1.88789,1.88793,9000000.0
2007-03-21 12:43:00,1.88774,1.88791,1.88763,1.88763,9000000.0
2007-03-21 12:44:00,1.88793,1.88793,1.88779,1.88781,8000000.0
2007-03-21 12:45:00,1.88764,1.88764,1.88726,1.8875,10000000.0
2007-03-21 12:46:00,1.88755,1.88772,1.88752,1.88762,9000000.0
2007-03-21 12:47:00,1.88763,1.88763,1.88737,1.88737,10000000.0
2007-03-21 12:48:00,1.88705,1.8872,1.88687,1.88703,11000000.0
2007-03-21 12:49:00,1.88702,1.88702,1.8869,1.8869,7000000.0
2007-03-21 12:50:00,1.88701,1.88704,1.88683,1.88698,7000000.0
2007-03-21 12:51:00,1.887,1.88709,1.88683,1.88683,8000000.0
2007-03-21 12:52:00,1.887,1.887,1.88633,1.88633,11000000.0
2007-03-21 12:53:00,1.88619,1.88619,1.88592,1.88592,8000000.0
2007-03-21 12:54:00,1.88595,1.8861,1.88574,1.88574,7000000.0
2007-03-21 12:55:00,1.88596,1.88596,1.88574,1.88593,8000000.0
2007-03-21 12:56:00,1.8861,1.8861,1.88577,1.88587,7000000.0
2007-03-21 12:57:00,1.88584,1.88609,1.88581,1.88609,7000000.0
2007-03-21 12:58:00,1.8863,1.88639,1.88618,1.88635,8000000.0
2007-03-21 12:59:00,1.88643,1.88646,1.8862,1.88628,7000000.0
2007-03-21 13:00:00,1.88647,1.8866,1.88647,1.8866,8000000.0
2007-03-21 13:01:00,1.88645,1.88664,1.88643,1.88656,8000000.0
2007-03-21 13:02:00,1.88613,1.88616,1.8858,1.88616,7000000.0
2007-03-21 13:03:00,1.88599,1.88626,1.88599,1.88621,8000000.0
2007-03-21 13:04:00,1.88613,1.88622,1.88609,1.88613,7000000.0
2007-03-21 13:05:00,1.88616,1.88618,1.88602,1.88609,8000000.0
2007-03-21 13:06:00,1.88611,1.88644,1.88607,1.88644,7000000.0
2007-03-21 13:07:00,1.88652,1.88652,1.88634,1.88649,7000000.0
2007-03-21 13:08:00,1.88639,1.88639,1.88606,1.88613,10000000.0
2007-03-21 13:09:00,1.88641,1.88641,1.88603,1.88615,7000000.0
2007-03-21 13:10:00,1.88614,1.88619,1.886,1.88604,9000000.0
2007-03-21 13:11:00,1.88604,1.88604,1.88572,1.88583,8000000.0
2007-03-21 13:12:00,1.88566,1.88593,1.88545,1.88593,8000000.0
2007-03-21 13:13:00,1.88608,1.8863,1.88608,1.8863,9000000.0
2007-03-21 13:14:00,1.88627,1.8864,1.88616,1.8864,7000000.0
2007-03-21 13:15:00,1.88641,1.88641,1.8862,1.88641,8000000.0
2007-03-21 13:16:00,1.88646,1.88646,1.88625,1.88639,8000000.0
2007-03-21 13:17:00,1.88648,1.88648,1.88609,1.8862,9000000.0
2007-03-21 13:18:00,1.88629,1.88641,1.88624,1.88634,10000000.0
2007-03-21 13:19:00,1.88528,1.88618,1.88524,1.88553,8000000.0
2007-03-21 13:20:00,1.88631,1.88631,1.88596,1.88608,8000000.0
2007-03-21 13:21:00,1.88612,1.88619,1.8859,1.8859,7000000.0
2007-03-21 13:22:00,1.88602,1.88602,1.88569,1.88584,11000000.0
2007-03-21 13:23:00,1.88585,1.8866,1.88585,1.8866,8000000.0
2007-03-21 13:24:00,1.88724,1.88744,1.88724,1.88744,7000000.0
2007-03-21 13:25:00,1.88761,1.88779,1.88742,1.88779,11000000.0
2007-03-21 13:26:00,1.88787,1.88796,1.88769,1.88796,10000000.0
2007-03-21 13:27:00,1.8878,1.88783,1.8875,1.88754,8000000.0
2007-03-21 13:28:00,1.88744,1.88749,1.88731,1.88735,21000000.0
2007-03-21 13:29:00,1.88752,1.88786,1.88752,1.88786,17000000.0
2007-03-21 13:30:00,1.88789,1.88793,1.88775,1.88775,7000000.0
2007-03-21 13:31:00,1.88768,1.88784,1.88764,1.88764,9000000.0
2007-03-21 13:32:00,1.88787,1.88791,1.88775,1.88775,14000000.0
2007-03-21 13:33:00,1.88783,1.88802,1.88783,1.888,14000000.0
2007-03-21 13:34:00,1.88806,1.88807,1.88734,1.88734,31000000.0
2007-03-21 13:35:00,1.88715,1.88775,1.88715,1.88762,17000000.0
2007-03-21 13:36:00,1.8873,1.88731,1.88724,1.88726,24000000.0
2007-03-21 13:37:00,1.88736,1.8875,1.88736,1.88746,10000000.0
2007-03-21 13:38:00,1.88731,1.88731,1.88706,1.8871,18000000.0
2007-03-21 13:39:00,1.88714,1.8872,1.88711,1.88716,15000000.0
2007-03-21 13:40:00,1.88707,1.88707,1.8869,1.88694,29000000.0
2007-03-21 13:41:00,1.88706,1.88733,1.88706,1.88733,13000000.0
2007-03-21 13:42:00,1.88727,1.88727,1.88703,1.88703,5000000.0
2007-03-21 13:43:00,1.88688,1.88703,1.8868,1.88699,10000000.0
2007-03-21 13:44:00,1.88708,1.88708,1.88676,1.88691,26000000.0
2007-03-21 13:45:00,1.88658,1.88664,1.8864,1.88658,22000000.0
2007-03-21 13:46:00,1.8868,1.8871,1.88669,1.88706,19000000.0
2007-03-21 13:47:00,1.88684,1.88684,1.88633,1.8867,17000000.0
2007-03-21 13:48:00,1.88652,1.88683,1.88652,1.88683,22000000.0
2007-03-21 13:49:00,1.88666,1.88675,1.88666,1.88674,24000000.0
2007-03-21 13:50:00,1.88679,1.8868,1.88671,1.88671,15000000.0
2007-03-21 13:51:00,1.8868,1.88708,1.8868,1.88708,22000000.0
2007-03-21 13:52:00,1.88735,1.88758,1.88718,1.88727,32000000.0
2007-03-21 13:53:00,1.88716,1.88716,1.88701,1.88701,28000000.0
2007-03-21 13:54:00,1.88699,1.88731,1.88699,1.88712,31000000.0
2007-03-21 13:55:00,1.88717,1.8874,1.88717,1.8874,20000000.0
2007-03-21 13:56:00,1.88736,1.88736,1.88682,1.88682,24000000.0
2007-03-21 13:57:00,1.88672,1.88672,1.8866,1.88666,34000000.0
2007-03-21 13:58:00,1.88667,1.88672,1.88667,1.88672,16000000.0
2007-03-21 13:59:00,1.88677,1.887,1.88656,1.88656,30000000.0
2007-03-21 14:00:00,1.88676,1.88685,1.88673,1.88673,39000000.0
2007-03-21 14:01:00,1.88684,1.88692,1.88683,1.88692,30000000.0
2007-03-21 14:02:00,1.88694,1.88694,1.88631,1.88646,19000000.0
2007-03-21 14:03:00,1.88675,1.88692,1.88667,1.88668,23000000.0
2007-03-21 14:04:00,1.8867,1.88706,1.8867,1.887,33000000.0
2007-03-21 14:05:00,1.88699,1.887,1.8869,1.88693,28000000.0
2007-03-21 14:06:00,1.88631,1.88652,1.88502,1.88502,31000000.0
2007-03-21 14:07:00,1.88679,1.887,1.88679,1.88698,31000000.0
2007-03-21 14:08:00,1.88702,1.88723,1.88699,1.88723,27000000.0
2007-03-21 14:09:00,1.88733,1.88741,1.88725,1.88741,27000000.0
2007-03-21 14:10:00,1.88727,1.88731,1.88709,1.88713,24000000.0
2007-03-21 14:11:00,1.88715,1.888,1.88715,1.888,21000000.0
2007-03-21 14:12:00,1.88792,1.88804,1.8878,1.8878,22000000.0
2007-03-21 14:13:00,1.88778,1.88778,1.88741,1.8875,13000000.0
2007-03-21 14:14:00,1.88744,1.88753,1.88744,1.88753,21000000.0
2007-03-21 14:15:00,1.8874,1.88745,1.88683,1.88683,25000000.0
2007-03-21 14:16:00,1.88663,1.88725,1.88656,1.88706,26000000.0
2007-03-21 14:17:00,1.88716,1.88716,1.88689,1.88689,32000000.0
2007-03-21 14:18:00,1.88689,1.88694,1.88689,1.88694,27000000.0
2007-03-21 14:19:00,1.88695,1.88695,1.8868,1.88682,35000000.0
2007-03-21 14:20:00,1.88685,1.88715,1.88685,1.88715,32000000.0
2007-03-21 14:21:00,1.88798,1.88798,1.88748,1.88751,39000000.0
2007-03-21 14:22:00,1.8876,1.8879,1.8876,1.88771,22000000.0
2007-03-21 14:23:00,1.88772,1.88803,1.88772,1.88794,40000000.0
2007-03-21 14:24:00,1.88806,1.88806,1.88789,1.88798,10000000.0
2007-03-21 14:25:00,1.88802,1.88807,1.88786,1.88796,35000000.0
2007-03-21 14:26:00,1.88785,1.88786,1.88766,1.88766,18000000.0
2007-03-21 14:27:00,1.88728,1.88755,1.88723,1.88755,28000000.0
2007-03-21 14:28:00,1.88759,1.88759,1.88724,1.88738,21000000.0
2007-03-21 14:29:00,1.88707,1.88726,1.88695,1.88726,16000000.0
2007-03-21 14:30:00,1.88727,1.88731,1.88714,1.88717,25000000.0
2007-03-21 14:31:00,1.88705,1.88729,1.88705,1.88716,26000000.0
2007-03-21 14:32:00,1.88708,1.88714,1.88706,1.88706,32000000.0
2007-03-21 14:33:00,1.88696,1.88699,1.8868,1.88699,20000000.0
2007-03-21 14:34:00,1.88709,1.88738,1.88705,1.88738,25000000.0
2007-03-21 14:35:00,1.88615,1.88722,1.88575,1.88575,23000000.0
2007-03-21 14:36:00,1.88742,1.88752,1.88736,1.88736,11000000.0
2007-03-21 14:37:00,1.88724,1.88752,1.88724,1.88752,41000000.0
2007-03-21 14:38:00,1.88755,1.88761,1.88731,1.88733,54000000.0
2007-03-21 14:39:00,1.88729,1.88729,1.88687,1.88687,36000000.0
2007-03-21 14:40:00,1.88672,1.88672,1.88656,1.88657,36000000.0
2007-03-21 14:41:00,1.88649,1.88649,1.88632,1.8864,41000000.0
2007-03-21 14:42:00,1.88652,1.88666,1.8865,1.88666,19000000.0
2007-03-21 14:43:00,1.88663,1.8867,1.88661,1.88666,20000000.0
2007-03-21 14:44:00,1.88651,1.8867,1.88651,1.8867,25000000.0
2007-03-21 14:45:00,1.8866,1.8866,1.88598,1.88598,33000000.0
2007-03-21 14:46:00,1.88601,1.88637,1.88601,1.88637,11000000.0
2007-03-21 14:47:00,1.88671,1.88673,1.88653,1.88654,7000000.0
2007-03-21 14:48:00,1.88679,1.88718,1.88679,1.88718,21000000.0
2007-03-21 14:49:00,1.88712,1.88717,1.88682,1.88689,32000000.0
2007-03-21 14:50:00,1.887,1.887,1.88668,1.88679,33000000.0
2007-03-21 14:51:00,1.88669,1.88676,1.88668,1.88676,37000000.0
2007-03-21 14:52:00,1.88677,1.88697,1.88676,1.88676,17000000.0
2007-03-21 14:53:00,1.88592,1.88599,1.88575,1.88599,22000000.0
2007-03-21 14:54:00,1.88581,1.8859,1.88575,1.8858,17000000.0
2007-03-21 14:55:00,1.88579,1.88606,1.88578,1.88606,7000000.0
2007-03-21 14:56:00,1.88605,1.88633,1.88605,1.88629,21000000.0
2007-03-21 14:57:00,1.88631,1.88658,1.88631,1.88658,12000000.0
2007-03-21 14:58:00,1.88624,1.88634,1.88596,1.88596,31000000.0
2007-03-21 14:59:00,1.88588,1.88621,1.88588,1.88621,20000000.0
2007-03-21 15:00:00,1.88597,1.88613,1.88595,1.88613,32000000.0
2007-03-21 15:01:00,1.88611,1.88611,1.88558,1.8856,14000000.0
2007-03-21 15:02:00,1.88571,1.88581,1.88518,1.88518,26000000.0
2007-03-21 15:03:00,1.88514,1.88544,1.88514,1.88544,30000000.0
2007-03-21 15:04:00,1.88553,1.88553,1.88529,1.88537,29000000.0
2007-03-21 15:05:00,1.88534,1.88574,1.88528,1.88565,28000000.0
2007-03-21 15:06:00,1.88558,1.88558,1.8854,1.8854,16000000.0
2007-03-21 15:07:00,1.88539,1.88539,1.88522,1.88522,26000000.0
2007-03-21 15:08:00,1.88538,1.88543,1.88517,1.88542,25000000.0
2007-03-21 15:09:00,1.88526,1.88537,1.88516,1.88526,34000000.0
2007-03-21 15:10:00,1.88517,1.88555,1.88517,1.88555,36000000.0
2007-03-21 15:11:00,1.88524,1.88533,1.8851,1.88533,27000000.0
2007-03-21 15:12:00,1.88537,1.88549,1.88534,1.88549,26000000.0
2007-03-21 15:13:00,1.88555,1.88561,1.8855,1.88554,41000000.0
2007-03-21 15:14:00,1.88569,1.88583,1.88565,1.88573,30000000.0
2007-03-21 15:15:00,1.8858,1.8858,1.8857,1.8857,21000000.0
2007-03-21 15:16:00,1.8856,1.8856,1.88532,1.88532,9000000.0
2007-03-21 15:17:00,1.8854,1.88561,1.8854,1.88561,26000000.0
2007-03-21 15:18:00,1.88591,1.88596,1.88591,1.88596,10000000.0
2007-03-21 15:19:00,1.886,1.886,1.88572,1.88572,16000000.0
2007-03-21 15:20:00,1.88527,1.88527,1.88506,1.88506,20000000.0
2007-03-21 15:21:00,1.88533,1.88539,1.88501,1.88501,12000000.0
2007-03-21 15:22:00,1.88516,1.88536,1.88497,1.88536,22000000.0
2007-03-21 15:23:00,1.8854,1.88543,1.88529,1.88529,36000000.0
2007-03-21 15:24:00,1.88518,1.88518,1.88494,1.88513,8000000.0
2007-03-21 15:25:00,1.88516,1.88532,1.88516,1.88527,14000000.0
2007-03-21 15:26:00,1.88528,1.88535,1.88516,1.88516,40000000.0
2007-03-21 15:27:00,1.88507,1.88523,1.88504,1.88504,32000000.0
2007-03-21 15:28:00,1.88526,1.88541,1.88524,1.88537,55000000.0
2007-03-21 15:29:00,1.88534,1.88534,1.88328,1.88499,47000000.0
2007-03-21 15:30:00,1.8835,1.88541,1.88348,1.88517,71000000.0
2007-03-21 15:31:00,1.88562,1.88593,1.88555,1.88593,58000000.0
2007-03-21 15:32:00,1.88571,1.88591,1.88571,1.88591,25000000.0
2007-03-21 15:33:00,1.88601,1.88604,1.88589,1.88601,32000000.0
2007-03-21 15:34:00,1.88617,1.88635,1.88609,1.88628,22000000.0
2007-03-21 15:35:00,1.8863,1.8863,1.88579,1.8862,30000000.0
2007-03-21 15:36:00,1.88615,1.88615,1.88583,1.88606,23000000.0
2007-03-21 15:37:00,1.8859,1.88598,1.88566,1.88567,24000000.0
2007-03-21 15:38:00,1.88561,1.88596,1.88561,1.88596,61000000.0
2007-03-21 15:39:00,1.8859,1.8859,1.88563,1.88567,40000000.0
2007-03-21 15:40:00,1.8857,1.88588,1.88567,1.88567,37000000.0
2007-03-21 15:41:00,1.88592,1.88598,1.88567,1.88598,43000000.0
2007-03-21 15:42:00,1.88557,1.88561,1.88552,1.88556,41000000.0
2007-03-21 15:43:00,1.88572,1.88591,1.88572,1.88573,30000000.0
2007-03-21 15:44:00,1.88579,1.88631,1.88579,1.88621,29000000.0
2007-03-21 15:45:00,1.88617,1.88617,1.88599,1.88616,36000000.0
2007-03-21 15:46:00,1.88619,1.88619,1.88603,1.88614,24000000.0
2007-03-21 15:47:00,1.88614,1.88614,1.88584,1.88584,31000000.0
2007-03-21 15:48:00,1.88573,1.88575,1.88567,1.88568,33000000.0
2007-03-21 15:49:00,1.88569,1.88578,1.88566,1.88578,25000000.0
2007-03-21 15:50:00,1.88575,1.88575,1.88564,1.88564,11000000.0
2007-03-21 15:51:00,1.88563,1.88563,1.88513,1.88544,37000000.0
2007-03-21 15:52:00,1.88497,1.88549,1.88404,1.88549,23000000.0
2007-03-21 15:53:00,1.88552,1.88558,1.88551,1.88554,15000000.0
2007-03-21 15:54:00,1.88543,1.88545,1.88527,1.88545,26000000.0
2007-03-21 15:55:00,1.88532,1.88555,1.88532,1.88555,33000000.0
2007-03-21 15:56:00,1.88557,1.88557,1.88547,1.88555,6000000.0
2007-03-21 15:57:00,1.88558,1.88567,1.88558,1.88565,34000000.0
2007-03-21 15:58:00,1.88557,1.88559,1.88533,1.88533,24000000.0
2007-03-21 15:59:00,1.88492,1.88493,1.88464,1.88464,23000000.0
2007-03-21 16:00:00,1.88489,1.88489,1.88466,1.88487,51000000.0
2007-03-21 16:01:00,1.88479,1.88484,1.88456,1.88484,31000000.0
2007-03-21 16:02:00,1.88495,1.88522,1.88489,1.88522,29000000.0
2007-03-21 16:03:00,1.8849,1.8849,1.88452,1.88452,51000000.0
2007-03-21 16:04:00,1.88453,1.88469,1.88443,1.88469,38000000.0
2007-03-21 16:05:00,1.88444,1.8845,1.88432,1.8845,37000000.0
2007-03-21 16:06:00,1.88483,1.88501,1.88482,1.88492,33000000.0
2007-03-21 16:07:00,1.88501,1.88523,1.88479,1.88523,37000000.0
2007-03-21 16:08:00,1.88487,1.88487,1.884,1.884,37000000.0
2007-03-21 16:09:00,1.88518,1.88534,1.88515,1.88515,44000000.0
2007-03-21 16:10:00,1.88534,1.88534,1.88481,1.88481,41000000.0
2007-03-21 16:11:00,1.88475,1.88488,1.88475,1.88478,27000000.0
2007-03-21 16:12:00,1.88488,1.88488,1.88453,1.88453,22000000.0
2007-03-21 16:13:00,1.88418,1.88471,1.88418,1.88471,38000000.0
2007-03-21 16:14:00,1.88492,1.88504,1.88492,1.88497,41000000.0
2007-03-21 16:15:00,1.88502,1.88512,1.88487,1.88512,42000000.0
2007-03-21 16:16:00,1.88509,1.8851,1.88487,1.885,45000000.0
2007-03-21 16:17:00,1.88501,1.88501,1.88478,1.88478,22000000.0
2007-03-21 16:18:00,1.88472,1.88477,1.88469,1.88475,49000000.0
2007-03-21 16:19:00,1.88476,1.88498,1.88476,1.88496,27000000.0
2007-03-21 16:20:00,1.88478,1.88498,1.88478,1.88481,52000000.0
2007-03-21 16:21:00,1.88471,1.88482,1.88454,1.88482,37000000.0
2007-03-21 16:22:00,1.88488,1.88512,1.88473,1.88512,50000000.0
2007-03-21 16:23:00,1.88513,1.88513,1.88489,1.88511,48000000.0
2007-03-21 16:24:00,1.8848,1.88494,1.8848,1.88492,44000000.0
2007-03-21 16:25:00,1.88495,1.88498,1.88479,1.88498,28000000.0
2007-03-21 16:26:00,1.88489,1.88494,1.88483,1.88493,41000000.0
2007-03-21 16:27:00,1.88498,1.88504,1.88496,1.88504,46000000.0
2007-03-21 16:28:00,1.88496,1.885,1.88479,1.88487,34000000.0
2007-03-21 16:29:00,1.88479,1.88479,1.88458,1.88463,24000000.0
2007-03-21 16:30:00,1.88459,1.88459,1.88422,1.88458,43000000.0
2007-03-21 16:31:00,1.88461,1.88473,1.88451,1.8846,36000000.0
2007-03-21 16:32:00,1.88448,1.88453,1.88435,1.88438,34000000.0
2007-03-21 16:33:00,1.8845,1.8845,1.88416,1.88433,41000000.0
2007-03-21 16:34:00,1.8845,1.88469,1.88442,1.88442,29000000.0
2007-03-21 16:35:00,1.88444,1.88446,1.88428,1.88437,53000000.0
2007-03-21 16:36:00,1.88429,1.88433,1.88416,1.88433,43000000.0
2007-03-21 16:37:00,1.88443,1.88558,1.88443,1.88558,56000000.0
2007-03-21 16:38:00,1.88593,1.88593,1.88537,1.8854,34000000.0
2007-03-21 16:39:00,1.88515,1.88538,1.88509,1.88509,43000000.0
2007-03-21 16:40:00,1.88559,1.8857,1.88532,1.88535,63000000.0
2007-03-21 16:41:00,1.88526,1.88565,1.88526,1.88557,44000000.0
2007-03-21 16:42:00,1.88553,1.88553,1.88457,1.88457,57000000.0
2007-03-21 16:43:00,1.88464,1.88488,1.88464,1.88476,20000000.0
2007-03-21 16:44:00,1.88487,1.88494,1.88476,1.88477,34000000.0
2007-03-21 16:45:00,1.88493,1.88512,1.88492,1.88512,41000000.0
2007-03-21 16:46:00,1.88522,1.88543,1.8852,1.88543,59000000.0
2007-03-21 16:47:00,1.88546,1.88546,1.88519,1.88528,55000000.0
2007-03-21 16:48:00,1.88565,1.88569,1.88552,1.88569,46000000.0
2007-03-21 16:49:00,1.88568,1.88568,1.88555,1.88557,35000000.0
2007-03-21 16:50:00,1.88559,1.88573,1.88546,1.88556,45000000.0
2007-03-21 16:51:00,1.88559,1.88565,1.88556,1.88559,30000000.0
2007-03-21 16:52:00,1.88565,1.88571,1.88562,1.88571,30000000.0
2007-03-21 16:53:00,1.88567,1.88567,1.88549,1.88565,19000000.0
2007-03-21 16:54:00,1.88558,1.88559,1.8855,1.88553,18000000.0
2007-03-21 16:55:00,1.88554,1.88575,1.8855,1.88555,40000000.0
2007-03-21 16:56:00,1.8856,1.88571,1.88546,1.88546,37000000.0
2007-03-21 16:57:00,1.88553,1.88564,1.8853,1.8853,17000000.0
2007-03-21 16:58:00,1.88534,1.8857,1.88534,1.8857,45000000.0
2007-03-21 16:59:00,1.88571,1.88602,1.88561,1.88602,39000000.0
2007-03-21 17:00:00,1.88606,1.88621,1.88606,1.88617,47000000.0
2007-03-21 17:01:00,1.88618,1.88618,1.88596,1.88615,26000000.0
2007-03-21 17:02:00,1.88634,1.88651,1.88627,1.88637,33000000.0
2007-03-21 17:03:00,1.88635,1.88646,1.88618,1.88623,33000000.0
2007-03-21 17:04:00,1.88632,1.88642,1.88631,1.88639,37000000.0
2007-03-21 17:05:00,1.88642,1.88666,1.88639,1.88666,35000000.0
2007-03-21 17:06:00,1.88673,1.88689,1.88672,1.88672,46000000.0
2007-03-21 17:07:00,1.8867,1.88677,1.88663,1.8867,33000000.0
2007-03-21 17:08:00,1.88658,1.88658,1.88614,1.88614,45000000.0
2007-03-21 17:09:00,1.88619,1.88689,1.88619,1.88689,47000000.0
2007-03-21 17:10:00,1.88627,1.88666,1.88548,1.88645,8000000.0
2007-03-21 17:11:00,1.88673,1.88677,1.88661,1.88677,44000000.0
2007-03-21 17:12:00,1.88674,1.88674,1.88634,1.88634,23000000.0
2007-03-21 17:13:00,1.88677,1.88689,1.88661,1.88677,35000000.0
2007-03-21 17:14:00,1.88703,1.88752,1.88703,1.88738,27000000.0
2007-03-21 17:15:00,1.88742,1.88757,1.88736,1.88757,26000000.0
2007-03-21 17:16:00,1.88718,1.88723,1.88696,1.88717,27000000.0
2007-03-21 17:17:00,1.8875,1.88769,1.88729,1.88769,38000000.0
2007-03-21 17:18:00,1.88756,1.88798,1.88755,1.88798,29000000.0
2007-03-21 17:19:00,1.88731,1.88771,1.88731,1.88771,19000000.0
2007-03-21 17:20:00,1.88756,1.88756,1.88731,1.88747,29000000.0
2007-03-21 17:21:00,1.88729,1.88734,1.88695,1.88734,26000000.0
2007-03-21 17:22:00,1.88746,1.8878,1.88746,1.88779,30000000.0
2007-03-21 17:23:00,1.88769,1.88769,1.88723,1.88723,32000000.0
2007-03-21 17:24:00,1.88744,1.88761,1.88736,1.88737,23000000.0
2007-03-21 17:25:00,1.88748,1.88767,1.88735,1.88767,20000000.0
2007-03-21 17:26:00,1.88764,1.88764,1.88739,1.8874,18000000.0
2007-03-21 17:27:00,1.88666,1.88705,1.88613,1.88626,44000000.0
2007-03-21 17:28:00,1.88739,1.88739,1.88665,1.88688,39000000.0
2007-03-21 17:29:00,1.88671,1.88685,1.88657,1.88685,36000000.0
2007-03-21 17:30:00,1.88683,1.887,1.88676,1.8869,61000000.0
2007-03-21 17:31:00,1.88718,1.88771,1.88691,1.88706,62000000.0
2007-03-21 17:32:00,1.88723,1.88764,1.88719,1.88759,54000000.0
2007-03-21 17:33:00,1.88792,1.88817,1.88773,1.88817,64000000.0
2007-03-21 17:34:00,1.88835,1.88878,1.88834,1.88878,60000000.0
2007-03-21 17:35:00,1.88899,1.88906,1.88872,1.88906,43000000.0
2007-03-21 17:36:00,1.88912,1.88915,1.8886,1.8886,58000000.0
2007-03-21 17:37:00,1.88866,1.88875,1.88845,1.88875,47000000.0
2007-03-21 17:38:00,1.88853,1.88855,1.88838,1.88855,44000000.0
2007-03-21 17:39:00,1.88856,1.88856,1.88835,1.88835,41000000.0
2007-03-21 17:40:00,1.88829,1.88829,1.88809,1.88809,59000000.0
2007-03-21 17:41:00,1.88767,1.88801,1.88767,1.88801,50000000.0
2007-03-21 17:42:00,1.88837,1.88848,1.88833,1.88848,37000000.0
2007-03-21 17:43:00,1.88856,1.88874,1.88843,1.88844,33000000.0
2007-03-21 17:44:00,1.88856,1.88876,1.88852,1.88876,46000000.0
2007-03-21 17:45:00,1.88879,1.88891,1.88879,1.88891,49000000.0
2007-03-21 17:46:00,1.88818,1.88826,1.88685,1.88685,56000000.0
2007-03-21 17:47:00,1.88887,1.88897,1.88881,1.88891,65000000.0
2007-03-21 17:48:00,1.88887,1.88887,1.88864,1.88864,61000000.0
2007-03-21 17:49:00,1.88836,1.88851,1.88788,1.88799,72000000.0
2007-03-21 17:50:00,1.88786,1.88788,1.88769,1.88771,53000000.0
2007-03-21 17:51:00,1.8873,1.88743,1.88707,1.88743,54000000.0
2007-03-21 17:52:00,1.88846,1.88846,1.88791,1.88803,51000000.0
2007-03-21 17:53:00,1.88836,1.88897,1.88836,1.88897,42000000.0
2007-03-21 17:54:00,1.88877,1.88892,1.88872,1.88892,32000000.0
2007-03-21 17:55:00,1.88904,1.88914,1.88899,1.88914,32000000.0
2007-03-21 17:56:00,1.88908,1.88908,1.88802,1.88802,47000000.0
2007-03-21 17:57:00,1.88782,1.8882,1.88782,1.8882,34000000.0
2007-03-21 17:58:00,1.88829,1.8883,1.88811,1.88811,44000000.0
2007-03-21 17:59:00,1.88819,1.88819,1.88789,1.88789,39000000.0
2007-03-21 18:00:00,1.8876,1.88768,1.8876,1.88761,32000000.0
2007-03-21 18:01:00,1.88771,1.88797,1.88771,1.88788,52000000.0
2007-03-21 18:02:00,1.88766,1.88766,1.88753,1.88757,30000000.0
2007-03-21 18:03:00,1.88768,1.88852,1.88768,1.88852,38000000.0
2007-03-21 18:04:00,1.88873,1.889,1.88873,1.889,38000000.0
2007-03-21 18:05:00,1.88899,1.88899,1.88857,1.88857,36000000.0
2007-03-21 18:06:00,1.88884,1.88905,1.88884,1.88901,32000000.0
2007-03-21 18:07:00,1.88898,1.88898,1.88882,1.88891,38000000.0
2007-03-21 18:08:00,1.88891,1.88892,1.88881,1.88883,56000000.0
2007-03-21 18:09:00,1.88865,1.88865,1.88808,1.88816,34000000.0
2007-03-21 18:10:00,1.88744,1.88826,1.88744,1.88826,26000000.0
2007-03-21 18:11:00,1.88791,1.8887,1.88791,1.88835,34000000.0
2007-03-21 18:12:00,1.8883,1.88836,1.88817,1.88836,24000000.0
2007-03-21 18:13:00,1.88829,1.88829,1.88787,1.88787,30000000.0
2007-03-21 18:14:00,1.88782,1.88803,1.88773,1.88786,22000000.0
2007-03-21 18:15:00,1.88786,1.88814,1.88783,1.88814,21000000.0
2007-03-21 18:16:00,1.88807,1.8881,1.88777,1.88777,66000000.0
2007-03-21 18:17:00,1.88779,1.88784,1.88765,1.88775,60000000.0
2007-03-21 18:18:00,1.88777,1.88779,1.88768,1.88768,33000000.0
2007-03-21 18:19:00,1.88767,1.88776,1.88747,1.88753,46000000.0
2007-03-21 18:20:00,1.88754,1.88814,1.88754,1.88814,61000000.0
2007-03-21 18:21:00,1.88796,1.88796,1.88772,1.88772,37000000.0
2007-03-21 18:22:00,1.8876,1.88765,1.88745,1.88745,49000000.0
2007-03-21 18:23:00,1.8876,1.88761,1.88735,1.88751,34000000.0
2007-03-21 18:24:00,1.8875,1.88814,1.88666,1.88666,47000000.0
2007-03-21 18:25:00,1.88612,1.88624,1.88606,1.88617,31000000.0
2007-03-21 18:26:00,1.88735,1.88735,1.88712,1.88729,43000000.0
2007-03-21 18:27:00,1.88736,1.88743,1.88735,1.88739,35000000.0
2007-03-21 18:28:00,1.88737,1.88743,1.88735,1.88741,18000000.0
2007-03-21 18:29:00,1.88732,1.88732,1.88686,1.88686,24000000.0
2007-03-21 18:30:00,1.88682,1.88682,1.88673,1.88677,32000000.0
2007-03-21 18:31:00,1.88676,1.88676,1.88661,1.8867,46000000.0
2007-03-21 18:32:00,1.88688,1.88688,1.88635,1.88659,55000000.0
2007-03-21 18:33:00,1.88668,1.88684,1.88664,1.88667,29000000.0
2007-03-21 18:34:00,1.8863,1.8864,1.88531,1.88531,32000000.0
2007-03-21 18:35:00,1.88676,1.88687,1.88665,1.88671,47000000.0
2007-03-21 18:36:00,1.886,1.88638,1.88505,1.88579,65000000.0
2007-03-21 18:37:00,1.88657,1.8867,1.88653,1.88659,63000000.0
2007-03-21 18:38:00,1.88679,1.88722,1.88679,1.88722,61000000.0
2007-03-21 18:39:00,1.88707,1.88721,1.88696,1.88696,37000000.0
2007-03-21 18:40:00,1.88702,1.88709,1.88685,1.88701,52000000.0
2007-03-21 18:41:00,1.88694,1.88699,1.88673,1.88684,68000000.0
2007-03-21 18:42:00,1.88596,1.88603,1.88528,1.88582,40000000.0
2007-03-21 18:43:00,1.8869,1.88707,1.8869,1.88698,39000000.0
2007-03-21 18:44:00,1.88694,1.88694,1.88676,1.88676,33000000.0
2007-03-21 18:45:00,1.88666,1.88668,1.88654,1.88654,57000000.0
2007-03-21 18:46:00,1.8863,1.88648,1.88618,1.88648,61000000.0
2007-03-21 18:47:00,1.88664,1.88682,1.88664,1.88681,41000000.0
2007-03-21 18:48:00,1.88682,1.88682,1.88664,1.88664,26000000.0
2007-03-21 18:49:00,1.88646,1.88647,1.88625,1.88625,31000000.0
2007-03-21 18:50:00,1.88608,1.88662,1.88482,1.88482,37000000.0
2007-03-21 18:51:00,1.88654,1.88654,1.88633,1.88633,17000000.0
2007-03-21 18:52:00,1.88627,1.88627,1.88592,1.88607,33000000.0
2007-03-21 18:53:00,1.88605,1.88605,1.88575,1.88588,31000000.0
2007-03-21 18:54:00,1.88605,1.88605,1.88586,1.88602,11000000.0
2007-03-21 18:55:00,1.88586,1.88596,1.88574,1.8858,22000000.0
2007-03-21 18:56:00,1.8857,1.8858,1.88559,1.88559,16000000.0
2007-03-21 18:57:00,1.8857,1.8857,1.88451,1.88451,15000000.0
2007-03-21 18:58:00,1.88507,1.88514,1.88492,1.88514,19000000.0
2007-03-21 18:59:00,1.88476,1.88531,1.88472,1.88531,26000000.0
2007-03-21 19:00:00,1.88567,1.88567,1.88556,1.88566,12000000.0
2007-03-21 19:01:00,1.88568,1.88579,1.88567,1.88569,18000000.0
2007-03-21 19:02:00,1.88574,1.88599,1.88568,1.88576,23000000.0
2007-03-21 19:03:00,1.88571,1.88594,1.88571,1.88586,21000000.0
2007-03-21 19:04:00,1.8859,1.88634,1.8859,1.88634,55000000.0
2007-03-21 19:05:00,1.88612,1.88612,1.88534,1.88563,42000000.0
2007-03-21 19:06:00,1.88625,1.8864,1.88613,1.88627,63000000.0
2007-03-21 19:07:00,1.88613,1.88621,1.88608,1.88621,39000000.0
2007-03-21 19:08:00,1.88622,1.88628,1.8862,1.88628,32000000.0
2007-03-21 19:09:00,1.8862,1.88621,1.88578,1.8859,56000000.0
2007-03-21 19:10:00,1.88563,1.88563,1.88506,1.88551,27000000.0
2007-03-21 19:11:00,1.88595,1.88615,1.8859,1.88615,36000000.0
2007-03-21 19:12:00,1.8862,1.88633,1.886,1.886,25000000.0
2007-03-21 19:13:00,1.88587,1.88587,1.88529,1.88544,23000000.0
2007-03-21 19:14:00,1.88544,1.88544,1.88464,1.88464,37000000.0
2007-03-21 19:15:00,1.88518,1.8852,1.88508,1.88517,17000000.0
2007-03-21 19:16:00,1.88487,1.88541,1.88475,1.88493,23000000.0
2007-03-21 19:17:00,1.88602,1.88602,1.88537,1.88537,17000000.0
2007-03-21 19:18:00,1.88566,1.8857,1.88543,1.88543,30000000.0
2007-03-21 19:19:00,1.88518,1.88532,1.88518,1.88528,36000000.0
2007-03-21 19:20:00,1.88538,1.88553,1.88538,1.88553,23000000.0
2007-03-21 19:21:00,1.88553,1.88553,1.88537,1.88544,21000000.0
2007-03-21 19:22:00,1.88542,1.88542,1.88518,1.88532,25000000.0
2007-03-21 19:23:00,1.88537,1.88542,1.88535,1.88541,12000000.0
2007-03-21 19:24:00,1.88532,1.88532,1.88501,1.88506,39000000.0
2007-03-21 19:25:00,1.885,1.88527,1.88496,1.88522,49000000.0
2007-03-21 19:26:00,1.88531,1.88531,1.8852,1.8852,48000000.0
2007-03-21 19:27:00,1.88483,1.88494,1.88473,1.88494,51000000.0
2007-03-21 19:28:00,1.8853,1.88535,1.88527,1.8853,40000000.0
2007-03-21 19:29:00,1.88522,1.88531,1.88505,1.88518,28000000.0
2007-03-21 19:30:00,1.8853,1.88535,1.88501,1.88505,32000000.0
2007-03-21 19:31:00,1.88364,1.88407,1.88364,1.88407,28000000.0
2007-03-21 19:32:00,1.88523,1.88535,1.88516,1.88534,31000000.0
2007-03-21 19:33:00,1.88553,1.88565,1.8855,1.88565,14000000.0
2007-03-21 19:34:00,1.88578,1.88578,1.88525,1.88531,49000000.0
2007-03-21 19:35:00,1.8853,1.88542,1.88516,1.88533,28000000.0
2007-03-21 19:36:00,1.88546,1.88549,1.88542,1.88544,16000000.0
2007-03-21 19:37:00,1.88527,1.88527,1.88479,1.88479,26000000.0
2007-03-21 19:38:00,1.88544,1.88544,1.88527,1.88531,8000000.0
2007-03-21 19:39:00,1.88532,1.88535,1.88513,1.88531,13000000.0
2007-03-21 19:40:00,1.88534,1.88574,1.88534,1.88563,16000000.0
2007-03-21 19:41:00,1.88543,1.88549,1.88525,1.88549,17000000.0
2007-03-21 19:42:00,1.88531,1.88556,1.88529,1.88552,19000000.0
2007-03-21 19:43:00,1.88557,1.88558,1.88541,1.88543,21000000.0
2007-03-21 19:44:00,1.88536,1.88545,1.88519,1.88545,21000000.0
2007-03-21 19:45:00,1.88562,1.88563,1.88531,1.88549,33000000.0
2007-03-21 19:46:00,1.88518,1.88545,1.88516,1.88543,18000000.0
2007-03-21 19:47:00,1.88552,1.88552,1.88531,1.88531,22000000.0
2007-03-21 19:48:00,1.88531,1.88532,1.88514,1.88515,18000000.0
2007-03-21 19:49:00,1.88517,1.88532,1.88517,1.88528,27000000.0
2007-03-21 19:50:00,1.88546,1.88564,1.88546,1.88563,23000000.0
2007-03-21 19:51:00,1.8856,1.88576,1.88372,1.88576,7000000.0
2007-03-21 19:52:00,1.88583,1.88583,1.88568,1.88582,15000000.0
2007-03-21 19:53:00,1.88583,1.88583,1.88564,1.88564,21000000.0
2007-03-21 19:54:00,1.88591,1.88591,1.88569,1.88574,9000000.0
2007-03-21 19:55:00,1.88531,1.88531,1.88455,1.88486,30000000.0
2007-03-21 19:56:00,1.8852,1.88538,1.88517,1.88538,20000000.0
2007-03-21 19:57:00,1.88555,1.88569,1.88552,1.88559,12000000.0
2007-03-21 19:58:00,1.88558,1.88564,1.88554,1.88564,13000000.0
2007-03-21 19:59:00,1.88559,1.88559,1.88543,1.88545,31000000.0
2007-03-21 20:00:00,1.88551,1.88592,1.88551,1.8857,23000000.0
2007-03-21 20:01:00,1.88575,1.88603,1.88575,1.88582,13000000.0
2007-03-21 20:02:00,1.88588,1.88606,1.88582,1.88604,20000000.0
2007-03-21 20:03:00,1.88613,1.88628,1.88613,1.88622,18000000.0
2007-03-21 20:04:00,1.88604,1.88623,1.88582,1.88605,27000000.0
2007-03-21 20:05:00,1.8859,1.88596,1.88578,1.88583,23000000.0
2007-03-21 20:06:00,1.8859,1.88597,1.88585,1.88596,13000000.0
2007-03-21 20:07:00,1.88595,1.88622,1.88591,1.88591,29000000.0
2007-03-21 20:08:00,1.88584,1.88616,1.88584,1.8859,15000000.0
2007-03-21 20:09:00,1.88535,1.88554,1.88528,1.88528,17000000.0
2007-03-21 20:10:00,1.88576,1.88588,1.88529,1.88563,8000000.0
2007-03-21 20:11:00,1.88592,1.88618,1.88592,1.88605,10000000.0
2007-03-21 20:12:00,1.88602,1.88613,1.88601,1.88611,15000000.0
2007-03-21 20:13:00,1.88592,1.88592,1.88534,1.8856,17000000.0
2007-03-21 20:14:00,1.88567,1.88567,1.8852,1.8852,15000000.0
2007-03-21 20:15:00,1.88517,1.88588,1.88517,1.88588,10000000.0
2007-03-21 20:16:00,1.88653,1.88653,1.88628,1.88628,22000000.0
2007-03-21 20:17:00,1.88659,1.88765,1.88659,1.88751,7000000.0
2007-03-21 20:18:00,1.88731,1.88731,1.88558,1.88559,24000000.0
2007-03-21 20:19:00,1.88537,1.88581,1.88514,1.88581,9000000.0
2007-03-21 20:20:00,1.88659,1.88661,1.88621,1.88629,14000000.0
2007-03-21 20:21:00,1.88687,1.88792,1.88687,1.88776,7000000.0
2007-03-21 20:22:00,1.88762,1.88847,1.8876,1.88847,12000000.0
2007-03-21 20:23:00,1.88787,1.88787,1.88535,1.88535,8000000.0
2007-03-21 20:24:00,1.88504,1.8852,1.88431,1.88431,15000000.0
2007-03-21 20:25:00,1.88342,1.88426,1.88337,1.88343,16000000.0
2007-03-21 20:26:00,1.88364,1.88399,1.88298,1.88399,22000000.0
2007-03-21 20:27:00,1.88263,1.88287,1.88192,1.88257,11000000.0
2007-03-21 20:28:00,1.88299,1.88305,1.88289,1.88289,7000000.0
2007-03-21 20:29:00,1.88324,1.88325,1.88304,1.88308,20000000.0
2007-03-21 20:30:00,1.88352,1.88424,1.88352,1.88424,27000000.0
2007-03-21 20:31:00,1.88473,1.88476,1.88438,1.88438,5000000.0
2007-03-21 20:32:00,1.8836,1.88398,1.8836,1.88398,20000000.0
2007-03-21 20:33:00,1.88419,1.88438,1.88407,1.88411,14000000.0
2007-03-21 20:34:00,1.88364,1.88364,1.88327,1.88362,28000000.0
2007-03-21 20:35:00,1.88465,1.88465,1.88384,1.88384,23000000.0
2007-03-21 20:36:00,1.88347,1.88391,1.88347,1.88387,11000000.0
2007-03-21 20:37:00,1.88402,1.88457,1.88402,1.88457,7000000.0
2007-03-21 20:38:00,1.88408,1.88455,1.88408,1.88455,10000000.0
2007-03-21 20:39:00,1.88399,1.88399,1.88331,1.88332,9000000.0
2007-03-21 20:40:00,1.88335,1.88384,1.88335,1.8838,8000000.0
2007-03-21 20:41:00,1.88401,1.88401,1.88362,1.88362,8000000.0
2007-03-21 20:42:00,1.88379,1.88408,1.88362,1.88392,15000000.0
2007-03-21 20:43:00,1.88404,1.88404,1.88346,1.88346,12000000.0
2007-03-21 20:44:00,1.88296,1.8831,1.88275,1.88287,7000000.0
2007-03-21 20:45:00,1.88302,1.88318,1.88274,1.88294,12000000.0
2007-03-21 20:46:00,1.88348,1.88432,1.88348,1.8839,9000000.0
2007-03-21 20:47:00,1.88374,1.88429,1.88374,1.88396,11000000.0
2007-03-21 20:48:00,1.88371,1.8845,1.88371,1.8845,11000000.0
2007-03-21 20:49:00,1.88438,1.88438,1.88272,1.88307,18000000.0
2007-03-21 20:50:00,1.88326,1.88326,1.88288,1.8831,7000000.0
2007-03-21 20:51:00,1.88322,1.88365,1.8832,1.88336,18000000.0
2007-03-21 20:52:00,1.8836,1.88403,1.8836,1.88365,15000000.0
2007-03-21 20:53:00,1.8832,1.8832,1.88275,1.88309,8000000.0
2007-03-21 20:54:00,1.88307,1.88365,1.88307,1.88365,10000000.0
2007-03-21 20:55:00,1.88315,1.88315,1.88187,1.882,5000000.0
2007-03-21 20:56:00,1.88214,1.8825,1.88214,1.8824,8000000.0
2007-03-21 20:57:00,1.88222,1.8826,1.8821,1.8824,18000000.0
2007-03-21 20:58:00,1.88232,1.88232,1.8818,1.8818,14000000.0
2007-03-21 20:59:00,1.88149,1.88183,1.88149,1.88182,8000000.0
2007-03-21 21:00:00,1.88178,1.88368,1.88172,1.88368,7000000.0
2007-03-21 21:01:00,1.88318,1.88318,1.88267,1.88311,16000000.0
2007-03-21 21:02:00,1.88324,1.8835,1.88321,1.8833,8000000.0
2007-03-21 21:03:00,1.88323,1.88331,1.88307,1.88307,13000000.0
2007-03-21 21:04:00,1.88313,1.88327,1.88313,1.88314,8000000.0
2007-03-21 21:05:00,1.88323,1.88323,1.88303,1.88317,11000000.0
2007-03-21 21:06:00,1.88338,1.88359,1.88336,1.88359,8000000.0
2007-03-21 21:07:00,1.88328,1.88328,1.88288,1.88288,7000000.0
2007-03-21 21:08:00,1.88291,1.88336,1.88291,1.88336,11000000.0
2007-03-21 21:09:00,1.88356,1.88385,1.88356,1.88385,9000000.0
2007-03-21 21:10:00,1.88392,1.88392,1.88366,1.88368,10000000.0
2007-03-21 21:11:00,1.88354,1.88363,1.88353,1.88353,8000000.0
2007-03-21 21:12:00,1.88351,1.88356,1.88168,1.88354,10000000.0
2007-03-21 21:13:00,1.88358,1.88413,1.88358,1.88413,8000000.0
2007-03-21 21:14:00,1.88478,1.88478,1.88444,1.88444,7000000.0
2007-03-21 21:15:00,1.88434,1.88434,1.88395,1.88395,11000000.0
2007-03-21 21:16:00,1.8839,1.88395,1.88375,1.88395,9000000.0
2007-03-21 21:17:00,1.88412,1.88414,1.88386,1.88387,7000000.0
2007-03-21 21:18:00,1.88395,1.88421,1.88395,1.88415,7000000.0
2007-03-21 21:19:00,1.88399,1.88399,1.88368,1.88368,8000000.0
2007-03-21 21:20:00,1.88423,1.88445,1.88416,1.88416,12000000.0
2007-03-21 21:21:00,1.88383,1.88403,1.88382,1.88385,8000000.0
2007-03-21 21:22:00,1.8841,1.88429,1.8841,1.88429,7000000.0
2007-03-21 21:23:00,1.88426,1.88444,1.88373,1.88373,10000000.0
2007-03-21 21:24:00,1.88388,1.88394,1.88372,1.88372,11000000.0
2007-03-21 21:25:00,1.88366,1.88366,1.88351,1.88364,6000000.0
2007-03-21 21:26:00,1.88321,1.88321,1.88195,1.88195,5000000.0
2007-03-21 21:27:00,1.88201,1.883,1.88201,1.883,6000000.0
2007-03-21 21:28:00,1.88316,1.88332,1.88278,1.88332,20000000.0
2007-03-21 21:29:00,1.88382,1.88382,1.88342,1.88351,8000000.0
2007-03-21 21:30:00,1.8837,1.88379,1.8835,1.8835,9000000.0
2007-03-21 21:31:00,1.88308,1.88309,1.88292,1.88299,8000000.0
2007-03-21 21:32:00,1.88305,1.88333,1.88285,1.88333,7000000.0
2007-03-21 21:33:00,1.88297,1.88334,1.88293,1.88333,9000000.0
2007-03-21 21:34:00,1.88345,1.88362,1.88345,1.88362,10000000.0
2007-03-21 21:35:00,1.88315,1.88392,1.88315,1.88321,11000000.0
2007-03-21 21:36:00,1.88371,1.88371,1.88357,1.88363,11000000.0
2007-03-21 21:37:00,1.88358,1.88363,1.88349,1.88355,11000000.0
2007-03-21 21:38:00,1.88417,1.88431,1.884,1.88408,26000000.0
2007-03-21 21:39:00,1.88445,1.88448,1.88411,1.88431,18000000.0
2007-03-21 21:40:00,1.88418,1.88449,1.88416,1.88449,12000000.0
2007-03-21 21:41:00,1.88475,1.88475,1.88437,1.88444,7000000.0
2007-03-21 21:42:00,1.88447,1.88471,1.88447,1.8847,7000000.0
2007-03-21 21:43:00,1.88478,1.88478,1.88432,1.88432,11000000.0
2007-03-21 21:44:00,1.88389,1.88406,1.88371,1.88406,18000000.0
2007-03-21 21:45:00,1.88395,1.88411,1.88383,1.88411,7000000.0
2007-03-21 21:46:00,1.88389,1.88389,1.88381,1.88387,6000000.0
2007-03-21 21:47:00,1.88423,1.88462,1.88423,1.88462,5000000.0
2007-03-21 21:48:00,1.88462,1.88479,1.88445,1.88479,7000000.0
2007-03-21 21:49:00,1.88491,1.88491,1.88434,1.88453,8000000.0
2007-03-21 21:50:00,1.88469,1.88489,1.88401,1.88401,10000000.0
2007-03-21 21:51:00,1.88381,1.88397,1.88372,1.88397,7000000.0
2007-03-21 21:52:00,1.88392,1.88392,1.88319,1.88329,7000000.0
2007-03-21 21:53:00,1.88325,1.88325,1.88269,1.88276,8000000.0
2007-03-21 21:54:00,1.88305,1.88334,1.88305,1.88334,9000000.0
2007-03-21 21:55:00,1.88319,1.88339,1.88317,1.88337,11000000.0
2007-03-21 21:56:00,1.8834,1.88348,1.8834,1.88348,6000000.0
2007-03-21 21:57:00,1.88336,1.88363,1.88336,1.88363,13000000.0
2007-03-21 21:58:00,1.88376,1.88392,1.88373,1.88392,6000000.0
2007-03-21 21:59:00,1.88389,1.88398,1.88376,1.88386,25000000.0
2007-03-21 22:00:00,1.88414,1.88418,1.88397,1.88397,12000000.0
2007-03-21 22:01:00,1.884,1.884,1.88386,1.88386,6000000.0
2007-03-21 22:02:00,1.88372,1.88386,1.88372,1.88384,11000000.0
2007-03-21 22:03:00,1.88382,1.88395,1.88382,1.88387,9000000.0
2007-03-21 22:04:00,1.88369,1.88398,1.88366,1.88377,11000000.0
2007-03-21 22:05:00,1.88402,1.88408,1.88399,1.884,5000000.0
2007-03-21 22:06:00,1.88391,1.88396,1.88383,1.88389,8000000.0
2007-03-21 22:07:00,1.88365,1.88365,1.88349,1.88349,15000000.0
2007-03-21 22:08:00,1.88348,1.88348,1.88312,1.88327,6000000.0
2007-03-21 22:09:00,1.88304,1.88304,1.88282,1.88282,13000000.0
2007-03-21 22:10:00,1.88287,1.88287,1.8827,1.8827,9000000.0
2007-03-21 22:11:00,1.88307,1.88311,1.88301,1.88309,8000000.0
2007-03-21 22:12:00,1.88286,1.88291,1.88284,1.88291,15000000.0
2007-03-21 22:13:00,1.8843,1.8843,1.8842,1.8842,13000000.0
2007-03-21 22:14:00,1.88286,1.88286,1.88271,1.88271,13000000.0
2007-03-21 22:15:00,1.88217,1.8823,1.88217,1.8823,7000000.0
2007-03-21 22:16:00,1.88261,1.8829,1.88261,1.8829,8000000.0
2007-03-21 22:17:00,1.88312,1.88329,1.88312,1.88327,16000000.0
2007-03-21 22:18:00,1.8835,1.88354,1.88341,1.88346,9000000.0
2007-03-21 22:19:00,1.88337,1.88337,1.88301,1.88301,6000000.0
2007-03-21 22:20:00,1.88278,1.88295,1.88241,1.88295,7000000.0
2007-03-21 22:21:00,1.88252,1.88263,1.88252,1.88253,11000000.0
2007-03-21 22:22:00,1.88278,1.88278,1.88248,1.88248,8000000.0
2007-03-21 22:23:00,1.88232,1.88238,1.88232,1.88234,15000000.0
2007-03-21 22:24:00,1.88233,1.88234,1.88215,1.88215,10000000.0
2007-03-21 22:25:00,1.88211,1.88236,1.88211,1.88236,5000000.0
2007-03-21 22:26:00,1.88251,1.88255,1.88234,1.8825,10000000.0
2007-03-21 22:27:00,1.88242,1.88246,1.8824,1.88246,10000000.0
2007-03-21 22:28:00,1.88261,1.88289,1.88261,1.88289,8000000.0
2007-03-21 22:29:00,1.88282,1.88296,1.88271,1.8829,7000000.0
2007-03-21 22:30:00,1.8827,1.8828,1.88258,1.8828,5000000.0
2007-03-21 22:31:00,1.88253,1.88257,1.88234,1.88234,7000000.0
2007-03-21 22:32:00,1.88186,1.8822,1.88186,1.8822,7000000.0
2007-03-21 22:33:00,1.88239,1.88245,1.8822,1.8822,6000000.0
2007-03-21 22:34:00,1.88218,1.88221,1.88167,1.88178,47000000.0
2007-03-21 22:35:00,1.88187,1.88222,1.88182,1.88213,8000000.0
2007-03-21 22:36:00,1.88207,1.88215,1.88193,1.88193,7000000.0
2007-03-21 22:37:00,1.88185,1.88195,1.88169,1.88195,28000000.0
2007-03-21 22:38:00,1.88204,1.88233,1.88204,1.88233,10000000.0
2007-03-21 22:39:00,1.88188,1.882,1.88167,1.88167,11000000.0
2007-03-21 22:40:00,1.88257,1.88326,1.88257,1.88326,9000000.0
2007-03-21 22:41:00,1.883,1.88307,1.88288,1.88289,16000000.0
2007-03-21 22:42:00,1.88294,1.88349,1.88294,1.88316,9000000.0
2007-03-21 22:43:00,1.88321,1.88372,1.88321,1.88372,11000000.0
2007-03-21 22:44:00,1.88385,1.88385,1.88378,1.88378,8000000.0
2007-03-21 22:45:00,1.88375,1.88376,1.88302,1.88302,12000000.0
2007-03-21 22:46:00,1.88332,1.88369,1.88332,1.88353,9000000.0
2007-03-21 22:47:00,1.88372,1.88401,1.88372,1.8838,16000000.0
2007-03-21 22:48:00,1.88409,1.88419,1.88405,1.88412,11000000.0
2007-03-21 22:49:00,1.88434,1.88435,1.88429,1.88432,12000000.0
2007-03-21 22:50:00,1.88372,1.88372,1.88363,1.88363,16000000.0
2007-03-21 22:51:00,1.88351,1.88351,1.88335,1.8834,7000000.0
2007-03-21 22:52:00,1.88366,1.88391,1.88366,1.88391,5000000.0
2007-03-21 22:53:00,1.88378,1.88378,1.88362,1.88368,8000000.0
2007-03-21 22:54:00,1.88388,1.88404,1.88386,1.88404,7000000.0
2007-03-21 22:55:00,1.8837,1.8839,1.8836,1.8836,8000000.0
2007-03-21 22:56:00,1.88408,1.88413,1.88408,1.88413,8000000.0
2007-03-21 22:57:00,1.88416,1.8842,1.88388,1.88402,10000000.0
2007-03-21 22:58:00,1.88401,1.88401,1.88379,1.88401,7000000.0
2007-03-21 22:59:00,1.88365,1.88365,1.88333,1.88336,9000000.0
2007-03-21 23:00:00,1.88317,1.88321,1.88308,1.88308,12000000.0
2007-03-21 23:01:00,1.88303,1.88328,1.88303,1.8831,9000000.0
2007-03-21 23:02:00,1.88315,1.88322,1.88315,1.88319,7000000.0
2007-03-21 23:03:00,1.88297,1.88338,1.88297,1.88308,12000000.0
2007-03-21 23:04:00,1.8831,1.88373,1.8831,1.88373,9000000.0
2007-03-21 23:05:00,1.8837,1.8837,1.88364,1.88368,11000000.0
2007-03-21 23:06:00,1.88388,1.88395,1.88388,1.88389,5000000.0
2007-03-21 23:07:00,1.88392,1.88392,1.88374,1.88377,8000000.0
2007-03-21 23:08:00,1.8836,1.88364,1.88349,1.8835,15000000.0
2007-03-21 23:09:00,1.88342,1.88349,1.88342,1.88349,7000000.0
2007-03-21 23:10:00,1.88352,1.88352,1.88295,1.88295,8000000.0
2007-03-21 23:11:00,1.88294,1.88308,1.88284,1.88284,8000000.0
2007-03-21 23:12:00,1.88297,1.88355,1.88297,1.88351,8000000.0
2007-03-21 23:13:00,1.88354,1.88358,1.88337,1.88337,7000000.0
2007-03-21 23:14:00,1.88354,1.88363,1.88336,1.88363,9000000.0
2007-03-21 23:15:00,1.8847,1.8847,1.8841,1.8843,9000000.0
2007-03-21 23:16:00,1.88349,1.88349,1.88329,1.8833,9000000.0
2007-03-21 23:17:00,1.88315,1.88339,1.88315,1.88339,7000000.0
2007-03-21 23:18:00,1.88351,1.88361,1.88322,1.88361,7000000.0
2007-03-21 23:19:00,1.88359,1.88359,1.88317,1.88344,9000000.0
2007-03-21 23:20:00,1.88347,1.88383,1.88347,1.88375,9000000.0
2007-03-21 23:21:00,1.88382,1.88398,1.88374,1.88398,5000000.0
2007-03-21 23:22:00,1.88387,1.88392,1.88374,1.88374,7000000.0
2007-03-21 23:23:00,1.88389,1.88409,1.88389,1.88406,6000000.0
2007-03-21 23:24:00,1.88373,1.88373,1.8833,1.88348,9000000.0
2007-03-21 23:25:00,1.88347,1.88347,1.88327,1.88331,10000000.0
2007-03-21 23:26:00,1.88336,1.88357,1.88333,1.88357,5000000.0
2007-03-21 23:27:00,1.88394,1.88396,1.88385,1.88396,5000000.0
2007-03-21 23:28:00,1.88395,1.88395,1.88373,1.88373,7000000.0
2007-03-21 23:29:00,1.88358,1.88373,1.88357,1.88367,25000000.0
2007-03-21 23:30:00,1.88367,1.88372,1.88352,1.88361,7000000.0
2007-03-21 23:31:00,1.88336,1.88338,1.8832,1.8832,14000000.0
2007-03-21 23:32:00,1.88333,1.88353,1.88328,1.8833,9000000.0
2007-03-21 23:33:00,1.88335,1.88335,1.88317,1.88317,5000000.0
2007-03-21 23:34:00,1.88308,1.88318,1.88296,1.88296,6000000.0
2007-03-21 23:35:00,1.88308,1.88311,1.88303,1.88303,12000000.0
2007-03-21 23:36:00,1.88318,1.88339,1.88306,1.88339,9000000.0
2007-03-21 23:37:00,1.88305,1.88338,1.88305,1.88338,8000000.0
2007-03-21 23:38:00,1.88332,1.88336,1.88321,1.88326,8000000.0
2007-03-21 23:39:00,1.88311,1.88318,1.88294,1.88296,11000000.0
2007-03-21 23:40:00,1.88285,1.88285,1.88245,1.88254,21000000.0
2007-03-21 23:41:00,1.883,1.88346,1.8829,1.88346,7000000.0
2007-03-21 23:42:00,1.88346,1.88384,1.88346,1.88384,19000000.0
2007-03-21 23:43:00,1.88339,1.88366,1.88339,1.88351,7000000.0
2007-03-21 23:44:00,1.88364,1.88377,1.88323,1.88323,8000000.0
2007-03-21 23:45:00,1.88349,1.88371,1.88349,1.88353,7000000.0
2007-03-21 23:46:00,1.88366,1.88368,1.88364,1.88368,8000000.0
2007-03-21 23:47:00,1.8836,1.8836,1.88313,1.88318,7000000.0
2007-03-21 23:48:00,1.88324,1.88334,1.88324,1.88332,8000000.0
2007-03-21 23:49:00,1.88331,1.88334,1.8832,1.8832,8000000.0
2007-03-21 23:50:00,1.88334,1.88334,1.88308,1.88311,8000000.0
2007-03-21 23:51:00,1.88305,1.88316,1.88301,1.88307,7000000.0
2007-03-21 23:52:00,1.88292,1.88292,1.88269,1.88269,7000000.0
2007-03-21 23:53:00,1.88309,1.88331,1.88307,1.88307,10000000.0
2007-03-21 23:54:00,1.88275,1.88307,1.88267,1.88267,7000000.0
2007-03-21 23:55:00,1.88267,1.88292,1.88266,1.88292,9000000.0
2007-03-21 23:56:00,1.88287,1.88306,1.88265,1.88281,12000000.0
2007-03-21 23:57:00,1.88297,1.88297,1.88267,1.88272,6000000.0
2007-03-21 23:58:00,1.88267,1.88281,1.88267,1.88267,8000000.0
2007-03-21 23:59:00,1.88314,1.88314,1.8825,1.8825,6000000.0
2007-03-22 00:00:00,1.88249,1.88272,1.88249,1.88272,7000000.0
2007-03-22 00:01:00,1.88278,1.88295,1.88271,1.88295,8000000.0
2007-03-22 00:02:00,1.88317,1.88317,1.88298,1.88298,9000000.0
2007-03-22 00:03:00,1.88334,1.88341,1.88315,1.88335,9000000.0
2007-03-22 00:04:00,1.88319,1.88341,1.88319,1.88336,10000000.0
2007-03-22 00:05:00,1.88362,1.88367,1.88337,1.88342,9000000.0
2007-03-22 00:06:00,1.88345,1.88346,1.88337,1.88337,8000000.0
2007-03-22 00:07:00,1.88329,1.88352,1.88319,1.88352,9000000.0
2007-03-22 00:08:00,1.88329,1.88329,1.883,1.883,8000000.0
2007-03-22 00:09:00,1.883,1.88323,1.883,1.88323,9000000.0
2007-03-22 00:10:00,1.88314,1.88351,1.88314,1.88327,23000000.0
2007-03-22 00:11:00,1.88361,1.88361,1.88335,1.8835,11000000.0
2007-03-22 00:12:00,1.88366,1.88366,1.88309,1.88334,9000000.0
2007-03-22 00:13:00,1.88376,1.88376,1.8831,1.8831,8000000.0
2007-03-22 00:14:00,1.88344,1.88361,1.88344,1.88355,7000000.0
2007-03-22 00:15:00,1.88355,1.88371,1.88331,1.88371,10000000.0
2007-03-22 00:16:00,1.88366,1.88381,1.88366,1.88381,9000000.0
2007-03-22 00:17:00,1.88388,1.88402,1.88379,1.88389,7000000.0
2007-03-22 00:18:00,1.88364,1.88368,1.88364,1.88365,8000000.0
2007-03-22 00:19:00,1.8851,1.8851,1.8851,1.8851,9000000.0
2007-03-22 00:20:00,1.88361,1.88364,1.88341,1.88341,9000000.0
2007-03-22 00:21:00,1.88387,1.8839,1.88374,1.88378,8000000.0
2007-03-22 00:22:00,1.88395,1.88395,1.8838,1.88391,6000000.0
2007-03-22 00:23:00,1.88384,1.88396,1.88373,1.88396,7000000.0
2007-03-22 00:24:00,1.88379,1.88389,1.88369,1.88369,8000000.0
2007-03-22 00:25:00,1.88335,1.88342,1.88326,1.88338,11000000.0
2007-03-22 00:26:00,1.88379,1.88401,1.88364,1.88401,7000000.0
2007-03-22 00:27:00,1.8839,1.88404,1.88388,1.88388,10000000.0
2007-03-22 00:28:00,1.88373,1.88416,1.88373,1.8839,8000000.0
2007-03-22 00:29:00,1.88361,1.88393,1.88361,1.88393,6000000.0
2007-03-22 00:30:00,1.88386,1.88392,1.88374,1.88389,7000000.0
2007-03-22 00:31:00,1.88399,1.88399,1.8839,1.8839,7000000.0
2007-03-22 00:32:00,1.88381,1.88392,1.88369,1.88392,7000000.0
2007-03-22 00:33:00,1.88402,1.88405,1.88383,1.88405,7000000.0
2007-03-22 00:34:00,1.88415,1.88438,1.88409,1.88433,7000000.0
2007-03-22 00:35:00,1.88431,1.88442,1.88422,1.88422,6000000.0
2007-03-22 00:36:00,1.88421,1.88436,1.88421,1.88436,5000000.0
2007-03-22 00:37:00,1.88395,1.88395,1.88377,1.88391,6000000.0
2007-03-22 00:38:00,1.88367,1.88384,1.88356,1.88375,7000000.0
2007-03-22 00:39:00,1.88378,1.88378,1.88355,1.88355,10000000.0
2007-03-22 00:40:00,1.88342,1.88367,1.88342,1.88359,7000000.0
2007-03-22 00:41:00,1.88342,1.88364,1.88342,1.88364,6000000.0
2007-03-22 00:42:00,1.88365,1.88381,1.88364,1.88372,8000000.0
2007-03-22 00:43:00,1.88391,1.88391,1.88378,1.88378,4000000.0
2007-03-22 00:44:00,1.88379,1.88389,1.88329,1.88388,11000000.0
2007-03-22 00:45:00,1.88394,1.8841,1.88394,1.88397,7000000.0
2007-03-22 00:46:00,1.88393,1.88403,1.88391,1.88403,10000000.0
2007-03-22 00:47:00,1.88381,1.884,1.88381,1.88381,7000000.0
2007-03-22 00:48:00,1.88392,1.88425,1.88392,1.88425,8000000.0
2007-03-22 00:49:00,1.88414,1.88425,1.88397,1.88425,5000000.0
2007-03-22 00:50:00,1.88407,1.88416,1.88386,1.88391,10000000.0
2007-03-22 00:51:00,1.88382,1.88393,1.88362,1.88362,5000000.0
2007-03-22 00:52:00,1.88387,1.88402,1.88385,1.88385,7000000.0
2007-03-22 00:53:00,1.88403,1.88433,1.88403,1.88433,11000000.0
2007-03-22 00:54:00,1.88446,1.88466,1.88439,1.88463,10000000.0
2007-03-22 00:55:00,1.88407,1.8841,1.88397,1.8841,7000000.0
2007-03-22 00:56:00,1.88456,1.88459,1.88441,1.88453,6000000.0
2007-03-22 00:57:00,1.887,1.887,1.8861,1.8869,10000000.0
2007-03-22 00:58:00,1.88441,1.88441,1.88388,1.88388,10000000.0
2007-03-22 00:59:00,1.883,1.883,1.88261,1.88269,7000000.0
2007-03-22 01:00:00,1.88241,1.8827,1.88241,1.8827,19000000.0
2007-03-22 01:01:00,1.88289,1.88289,1.88219,1.88234,12000000.0
2007-03-22 01:02:00,1.88276,1.88306,1.88276,1.88288,8000000.0
2007-03-22 01:03:00,1.88297,1.88332,1.88286,1.88325,7000000.0
2007-03-22 01:04:00,1.88331,1.88343,1.88299,1.8834,8000000.0
2007-03-22 01:05:00,1.8839,1.88429,1.88387,1.88429,7000000.0
2007-03-22 01:06:00,1.88431,1.88463,1.88431,1.88463,8000000.0
2007-03-22 01:07:00,1.88445,1.88465,1.88438,1.88438,11000000.0
2007-03-22 01:08:00,1.8844,1.88449,1.88427,1.88444,10000000.0
2007-03-22 01:09:00,1.8846,1.88471,1.88451,1.88467,8000000.0
2007-03-22 01:10:00,1.8847,1.88475,1.88435,1.88468,10000000.0
2007-03-22 01:11:00,1.88465,1.88477,1.88448,1.88449,11000000.0
2007-03-22 01:12:00,1.88454,1.88463,1.88454,1.88463,8000000.0
2007-03-22 01:13:00,1.88475,1.8849,1.88475,1.88486,8000000.0
2007-03-22 01:14:00,1.88517,1.88529,1.8851,1.88512,10000000.0
2007-03-22 01:15:00,1.88502,1.88506,1.8849,1.88496,10000000.0
2007-03-22 01:16:00,1.88464,1.88469,1.8845,1.88469,8000000.0
2007-03-22 01:17:00,1.88486,1.88486,1.8845,1.8845,11000000.0
2007-03-22 01:18:00,1.88474,1.88476,1.88443,1.88476,10000000.0
2007-03-22 01:19:00,1.88449,1.88449,1.88436,1.88439,11000000.0
2007-03-22 01:20:00,1.88449,1.88456,1.88438,1.88438,13000000.0
2007-03-22 01:21:00,1.88468,1.88468,1.88427,1.88427,7000000.0
2007-03-22 01:22:00,1.8841,1.88483,1.8841,1.88483,7000000.0
2007-03-22 01:23:00,1.88509,1.88509,1.88491,1.88501,8000000.0
2007-03-22 01:24:00,1.88498,1.88504,1.88479,1.88479,7000000.0
2007-03-22 01:25:00,1.88467,1.88481,1.88465,1.88481,8000000.0
2007-03-22 01:26:00,1.88529,1.88529,1.88461,1.88461,14000000.0
2007-03-22 01:27:00,1.88483,1.88483,1.88476,1.88483,15000000.0
2007-03-22 01:28:00,1.88593,1.88593,1.88502,1.88502,9000000.0
2007-03-22 01:29:00,1.88464,1.88485,1.88463,1.88463,10000000.0
2007-03-22 01:30:00,1.88513,1.8853,1.88509,1.8853,10000000.0
2007-03-22 01:31:00,1.88547,1.88555,1.88533,1.8854,7000000.0
2007-03-22 01:32:00,1.88529,1.88529,1.88485,1.88485,18000000.0
2007-03-22 01:33:00,1.885,1.885,1.88483,1.88499,6000000.0
2007-03-22 01:34:00,1.88506,1.88529,1.88506,1.88529,16000000.0
2007-03-22 01:35:00,1.88523,1.88523,1.88511,1.88518,8000000.0
2007-03-22 01:36:00,1.88519,1.88527,1.88495,1.88495,9000000.0
2007-03-22 01:37:00,1.88523,1.88536,1.88498,1.88536,5000000.0
2007-03-22 01:38:00,1.88515,1.88537,1.88515,1.88537,12000000.0
2007-03-22 01:39:00,1.8854,1.88549,1.88535,1.88549,12000000.0
2007-03-22 01:40:00,1.88535,1.88554,1.88535,1.88554,7000000.0
2007-03-22 01:41:00,1.8853,1.88548,1.88529,1.88536,11000000.0
2007-03-22 01:42:00,1.8857,1.88618,1.8857,1.88586,7000000.0
2007-03-22 01:43:00,1.88597,1.88614,1.88594,1.8861,8000000.0
2007-03-22 01:44:00,1.88657,1.88689,1.88657,1.88679,7000000.0
2007-03-22 01:45:00,1.88675,1.88675,1.88651,1.88675,7000000.0
2007-03-22 01:46:00,1.88649,1.88662,1.88638,1.88638,7000000.0
2007-03-22 01:47:00,1.88606,1.88606,1.88563,1.88563,14000000.0
2007-03-22 01:48:00,1.88561,1.88581,1.88548,1.88581,7000000.0
2007-03-22 01:49:00,1.88608,1.88638,1.88599,1.88604,8000000.0
2007-03-22 01:50:00,1.88596,1.88734,1.88596,1.88734,10000000.0
2007-03-22 01:51:00,1.88744,1.88764,1.88714,1.88764,16000000.0
2007-03-22 01:52:00,1.88729,1.88729,1.88678,1.88678,13000000.0
2007-03-22 01:53:00,1.88646,1.8869,1.88646,1.8869,7000000.0
2007-03-22 01:54:00,1.8872,1.8875,1.88716,1.8875,9000000.0
2007-03-22 01:55:00,1.88706,1.88706,1.88632,1.88632,11000000.0
2007-03-22 01:56:00,1.88651,1.88658,1.88642,1.88644,17000000.0
2007-03-22 01:57:00,1.88619,1.88643,1.88599,1.88626,13000000.0
2007-03-22 01:58:00,1.88634,1.88649,1.88615,1.88615,10000000.0
2007-03-22 01:59:00,1.88638,1.88641,1.88631,1.88635,7000000.0
2007-03-22 02:00:00,1.88597,1.88604,1.88529,1.88532,10000000.0
2007-03-22 02:01:00,1.88589,1.88589,1.88537,1.88538,8000000.0
2007-03-22 02:02:00,1.88548,1.88548,1.88498,1.88521,7000000.0
2007-03-22 02:03:00,1.88516,1.88629,1.88417,1.88604,10000000.0
2007-03-22 02:04:00,1.88619,1.88645,1.88619,1.88645,7000000.0
2007-03-22 02:05:00,1.88642,1.88672,1.88642,1.88672,10000000.0
2007-03-22 02:06:00,1.88713,1.88792,1.88713,1.88792,10000000.0
2007-03-22 02:07:00,1.88823,1.88829,1.88753,1.88753,8000000.0
2007-03-22 02:08:00,1.88737,1.88737,1.88714,1.88723,8000000.0
2007-03-22 02:09:00,1.88701,1.88732,1.88682,1.88682,7000000.0
2007-03-22 02:10:00,1.88671,1.88682,1.88626,1.88626,9000000.0
2007-03-22 02:11:00,1.88647,1.8873,1.88647,1.8873,8000000.0
2007-03-22 02:12:00,1.88763,1.88794,1.88748,1.88794,8000000.0
2007-03-22 02:13:00,1.88828,1.88879,1.88828,1.88879,7000000.0
2007-03-22 02:14:00,1.88893,1.88893,1.88789,1.8879,9000000.0
2007-03-22 02:15:00,1.88785,1.88832,1.88785,1.88832,8000000.0
2007-03-22 02:16:00,1.88801,1.88818,1.88782,1.88807,8000000.0
2007-03-22 02:17:00,1.8881,1.8881,1.88777,1.88777,6000000.0
2007-03-22 02:18:00,1.88814,1.88881,1.88814,1.88872,7000000.0
2007-03-22 02:19:00,1.88862,1.88862,1.88797,1.88822,11000000.0
2007-03-22 02:20:00,1.88818,1.88853,1.88818,1.88853,6000000.0
2007-03-22 02:21:00,1.88875,1.88875,1.88834,1.88844,7000000.0
2007-03-22 02:22:00,1.88837,1.88837,1.88807,1.88809,8000000.0
2007-03-22 02:23:00,1.88805,1.88821,1.88805,1.88821,10000000.0
2007-03-22 02:24:00,1.88829,1.88876,1.88829,1.88876,11000000.0
2007-03-22 02:25:00,1.88909,1.8899,1.88909,1.88934,11000000.0
2007-03-22 02:26:00,1.88915,1.88915,1.88881,1.88907,8000000.0
2007-03-22 02:27:00,1.88917,1.88922,1.889,1.88909,9000000.0
2007-03-22 02:28:00,1.88912,1.88912,1.88887,1.88904,10000000.0
2007-03-22 02:29:00,1.88916,1.88923,1.88901,1.88908,7000000.0
2007-03-22 02:30:00,1.88876,1.8888,1.88872,1.88877,5000000.0
2007-03-22 02:31:00,1.88878,1.88883,1.88839,1.88839,8000000.0
2007-03-22 02:32:00,1.8885,1.88883,1.8885,1.88874,8000000.0
2007-03-22 02:33:00,1.88868,1.88879,1.88859,1.88873,8000000.0
2007-03-22 02:34:00,1.88887,1.88904,1.88862,1.88892,7000000.0
2007-03-22 02:35:00,1.88889,1.88899,1.88858,1.88897,11000000.0
2007-03-22 02:36:00,1.88878,1.88919,1.88878,1.88909,7000000.0
2007-03-22 02:37:00,1.88912,1.88912,1.88876,1.88882,7000000.0
2007-03-22 02:38:00,1.88861,1.88878,1.88861,1.88877,7000000.0
2007-03-22 02:39:00,1.88869,1.88898,1.88869,1.88894,8000000.0
2007-03-22 02:40:00,1.88932,1.88938,1.88922,1.88922,7000000.0
2007-03-22 02:41:00,1.88934,1.88934,1.88917,1.88924,8000000.0
2007-03-22 02:42:00,1.88884,1.88884,1.88842,1.88852,7000000.0
2007-03-22 02:43:00,1.88939,1.88955,1.88933,1.88955,9000000.0
2007-03-22 02:44:00,1.88947,1.8896,1.88947,1.88954,7000000.0
2007-03-22 02:45:00,1.88948,1.88948,1.88922,1.8894,8000000.0
2007-03-22 02:46:00,1.88928,1.88938,1.88922,1.88938,8000000.0
2007-03-22 02:47:00,1.88942,1.88945,1.88933,1.88942,9000000.0
2007-03-22 02:48:00,1.88927,1.88927,1.88902,1.88909,8000000.0
2007-03-22 02:49:00,1.88889,1.88889,1.88852,1.88867,11000000.0
2007-03-22 02:50:00,1.88871,1.88877,1.88864,1.88875,7000000.0
2007-03-22 02:51:00,1.8887,1.8887,1.88832,1.88841,8000000.0
2007-03-22 02:52:00,1.88834,1.88834,1.88802,1.88825,6000000.0
2007-03-22 02:53:00,1.88833,1.88833,1.8881,1.88816,8000000.0
2007-03-22 02:54:00,1.88806,1.88806,1.88761,1.88761,8000000.0
2007-03-22 02:55:00,1.88752,1.88762,1.88727,1.88755,8000000.0
2007-03-22 02:56:00,1.88767,1.88767,1.88737,1.88747,7000000.0
2007-03-22 02:57:00,1.88747,1.88768,1.88721,1.88767,8000000.0
2007-03-22 02:58:00,1.8878,1.88819,1.8878,1.88803,6000000.0
2007-03-22 02:59:00,1.88797,1.88814,1.88797,1.88814,9000000.0
2007-03-22 03:00:00,1.88773,1.8878,1.88758,1.88758,6000000.0
2007-03-22 03:01:00,1.88757,1.8881,1.88757,1.88797,8000000.0
2007-03-22 03:02:00,1.88791,1.88811,1.88784,1.88802,11000000.0
2007-03-22 03:03:00,1.88824,1.88824,1.8878,1.8878,7000000.0
2007-03-22 03:04:00,1.88752,1.88763,1.88722,1.88763,7000000.0
2007-03-22 03:05:00,1.88746,1.88767,1.88746,1.88751,8000000.0
2007-03-22 03:06:00,1.88736,1.88779,1.88736,1.88779,8000000.0
2007-03-22 03:07:00,1.88772,1.88793,1.88768,1.88793,8000000.0
2007-03-22 03:08:00,1.88784,1.88808,1.88784,1.88797,5000000.0
2007-03-22 03:09:00,1.8878,1.88795,1.8878,1.88789,8000000.0
2007-03-22 03:10:00,1.88793,1.88804,1.88793,1.88797,7000000.0
2007-03-22 03:11:00,1.88791,1.88791,1.88771,1.8878,10000000.0
2007-03-22 03:12:00,1.88751,1.88751,1.88732,1.88737,7000000.0
2007-03-22 03:13:00,1.8874,1.88771,1.8874,1.88741,11000000.0
2007-03-22 03:14:00,1.88743,1.88747,1.8873,1.8873,11000000.0
2007-03-22 03:15:00,1.88715,1.88728,1.88715,1.88719,7000000.0
2007-03-22 03:16:00,1.88696,1.88713,1.88655,1.88713,7000000.0
2007-03-22 03:17:00,1.8874,1.88769,1.88714,1.88769,11000000.0
2007-03-22 03:18:00,1.88756,1.8876,1.88745,1.88748,10000000.0
2007-03-22 03:19:00,1.88724,1.88747,1.88724,1.88747,6000000.0
2007-03-22 03:20:00,1.88763,1.88799,1.88757,1.88757,7000000.0
2007-03-22 03:21:00,1.88738,1.88763,1.88714,1.8876,7000000.0
2007-03-22 03:22:00,1.88765,1.88779,1.88758,1.88778,7000000.0
2007-03-22 03:23:00,1.88733,1.88753,1.8871,1.88753,7000000.0
2007-03-22 03:24:00,1.8875,1.8875,1.88565,1.88698,8000000.0
2007-03-22 03:25:00,1.88762,1.88771,1.88753,1.88771,8000000.0
2007-03-22 03:26:00,1.88761,1.88767,1.88754,1.88754,11000000.0
2007-03-22 03:27:00,1.88754,1.88754,1.88737,1.88743,8000000.0
2007-03-22 03:28:00,1.88733,1.88753,1.88709,1.88709,10000000.0
2007-03-22 03:29:00,1.88751,1.88775,1.8875,1.88772,11000000.0
2007-03-22 03:30:00,1.88781,1.88781,1.88752,1.88753,7000000.0
2007-03-22 03:31:00,1.88737,1.88794,1.88737,1.88794,9000000.0
2007-03-22 03:32:00,1.88796,1.88796,1.88789,1.88791,6000000.0
2007-03-22 03:33:00,1.88683,1.88735,1.88672,1.88735,7000000.0
2007-03-22 03:34:00,1.88787,1.88796,1.8878,1.88796,8000000.0
2007-03-22 03:35:00,1.88774,1.88794,1.88774,1.88794,10000000.0
2007-03-22 03:36:00,1.88797,1.88797,1.88788,1.88791,5000000.0
2007-03-22 03:37:00,1.8878,1.88794,1.8878,1.88794,9000000.0
2007-03-22 03:38:00,1.88809,1.88809,1.88792,1.88803,7000000.0
2007-03-22 03:39:00,1.88794,1.88803,1.88787,1.88787,8000000.0
2007-03-22 03:40:00,1.88797,1.88801,1.88797,1.88801,2000000.0
2007-03-22 03:41:00,1.88714,1.88766,1.88699,1.88699,10000000.0
2007-03-22 03:42:00,1.88797,1.88815,1.88792,1.88795,10000000.0
2007-03-22 03:43:00,1.88793,1.88797,1.88772,1.88776,8000000.0
2007-03-22 03:44:00,1.8879,1.88799,1.8879,1.88799,5000000.0
2007-03-22 03:45:00,1.88808,1.88808,1.88789,1.88791,8000000.0
2007-03-22 03:46:00,1.88805,1.88805,1.88794,1.88794,7000000.0
2007-03-22 03:47:00,1.88795,1.88795,1.88724,1.88724,7000000.0
2007-03-22 03:48:00,1.88791,1.88819,1.88777,1.88819,6000000.0
2007-03-22 03:49:00,1.88845,1.88859,1.88842,1.88843,8000000.0
2007-03-22 03:50:00,1.888,1.888,1.88774,1.88781,8000000.0
2007-03-22 03:51:00,1.88811,1.88845,1.88811,1.88845,9000000.0
2007-03-22 03:52:00,1.8884,1.88871,1.88835,1.88871,8000000.0
2007-03-22 03:53:00,1.8887,1.8887,1.88834,1.88834,10000000.0
2007-03-22 03:54:00,1.88846,1.88869,1.88837,1.88837,7000000.0
2007-03-22 03:55:00,1.88843,1.88889,1.88843,1.88883,7000000.0
2007-03-22 03:56:00,1.88883,1.88883,1.88866,1.88883,7000000.0
2007-03-22 03:57:00,1.88849,1.88849,1.88827,1.8884,8000000.0
2007-03-22 03:58:00,1.88827,1.88845,1.88635,1.88789,7000000.0
2007-03-22 03:59:00,1.88785,1.88812,1.88785,1.88793,7000000.0
2007-03-22 04:00:00,1.88801,1.88801,1.88774,1.88797,6000000.0
2007-03-22 04:01:00,1.88828,1.88828,1.8879,1.88808,7000000.0
2007-03-22 04:02:00,1.88807,1.88855,1.88807,1.88855,8000000.0
2007-03-22 04:03:00,1.88838,1.88855,1.88835,1.88835,8000000.0
2007-03-22 04:04:00,1.88835,1.88847,1.88827,1.88829,8000000.0
2007-03-22 04:05:00,1.88887,1.88887,1.8884,1.88872,8000000.0
2007-03-22 04:06:00,1.8881,1.8881,1.88749,1.88796,9000000.0
2007-03-22 04:07:00,1.88864,1.88864,1.88824,1.8883,11000000.0
2007-03-22 04:08:00,1.88822,1.88857,1.88822,1.88857,5000000.0
2007-03-22 04:09:00,1.88839,1.88839,1.88805,1.88805,7000000.0
2007-03-22 04:10:00,1.88787,1.888,1.88765,1.88765,8000000.0
2007-03-22 04:11:00,1.88742,1.88807,1.88742,1.88807,7000000.0
2007-03-22 04:12:00,1.88808,1.88818,1.88786,1.88786,7000000.0
2007-03-22 04:13:00,1.88794,1.88794,1.88773,1.88773,8000000.0
2007-03-22 04:14:00,1.88794,1.88823,1.88794,1.88805,7000000.0
2007-03-22 04:15:00,1.88788,1.88831,1.88788,1.88814,7000000.0
2007-03-22 04:16:00,1.88806,1.88813,1.88802,1.88813,8000000.0
2007-03-22 04:17:00,1.88807,1.88807,1.88793,1.88802,7000000.0
2007-03-22 04:18:00,1.88788,1.888,1.88785,1.88799,8000000.0
2007-03-22 04:19:00,1.88792,1.88805,1.88786,1.88805,8000000.0
2007-03-22 04:20:00,1.88801,1.88813,1.88785,1.88802,10000000.0
2007-03-22 04:21:00,1.8868,1.8868,1.88662,1.88662,8000000.0
2007-03-22 04:22:00,1.88768,1.88768,1.88743,1.88743,9000000.0
2007-03-22 04:23:00,1.88775,1.88791,1.88774,1.88791,7000000.0
2007-03-22 04:24:00,1.88783,1.88809,1.88783,1.88809,9000000.0
2007-03-22 04:25:00,1.88805,1.88805,1.88766,1.88766,7000000.0
2007-03-22 04:26:00,1.88758,1.88778,1.88757,1.88757,7000000.0
2007-03-22 04:27:00,1.88762,1.88795,1.88762,1.88795,8000000.0
2007-03-22 04:28:00,1.88801,1.88801,1.88767,1.88784,7000000.0
2007-03-22 04:29:00,1.88781,1.88813,1.88781,1.88813,8000000.0
2007-03-22 04:30:00,1.88844,1.88844,1.88817,1.88835,9000000.0
2007-03-22 04:31:00,1.88829,1.88829,1.88812,1.88821,10000000.0
2007-03-22 04:32:00,1.88813,1.8882,1.88776,1.88808,9000000.0
2007-03-22 04:33:00,1.88815,1.88835,1.88813,1.88813,8000000.0
2007-03-22 04:34:00,1.88819,1.88819,1.8879,1.88794,7000000.0
2007-03-22 04:35:00,1.88801,1.88821,1.88801,1.88818,7000000.0
2007-03-22 04:36:00,1.88819,1.88838,1.88819,1.88835,6000000.0
2007-03-22 04:37:00,1.88821,1.88822,1.88809,1.88809,11000000.0
2007-03-22 04:38:00,1.88804,1.88811,1.88781,1.88809,9000000.0
2007-03-22 04:39:00,1.88801,1.88801,1.88773,1.88794,9000000.0
2007-03-22 04:40:00,1.88803,1.88803,1.88774,1.88774,9000000.0
2007-03-22 04:41:00,1.88779,1.88794,1.88769,1.88794,8000000.0
2007-03-22 04:42:00,1.88789,1.88791,1.88769,1.88791,7000000.0
2007-03-22 04:43:00,1.88699,1.88749,1.88688,1.88714,11000000.0
2007-03-22 04:44:00,1.88793,1.88793,1.88769,1.88786,9000000.0
2007-03-22 04:45:00,1.88776,1.88777,1.88754,1.88774,8000000.0
2007-03-22 04:46:00,1.88784,1.88789,1.88779,1.88786,6000000.0
2007-03-22 04:47:00,1.88776,1.88776,1.88725,1.88725,7000000.0
2007-03-22 04:48:00,1.88794,1.88794,1.88778,1.88787,7000000.0
2007-03-22 04:49:00,1.88789,1.88789,1.88762,1.88787,11000000.0
2007-03-22 04:50:00,1.88786,1.88786,1.88769,1.88775,4000000.0
2007-03-22 04:51:00,1.88776,1.88776,1.88745,1.88748,7000000.0
2007-03-22 04:52:00,1.8877,1.8877,1.8872,1.8877,10000000.0
2007-03-22 04:53:00,1.88739,1.88791,1.88739,1.88758,9000000.0
2007-03-22 04:54:00,1.88813,1.88813,1.88781,1.88781,7000000.0
2007-03-22 04:55:00,1.88788,1.88853,1.88788,1.88853,8000000.0
2007-03-22 04:56:00,1.88835,1.88835,1.88822,1.88823,7000000.0
2007-03-22 04:57:00,1.88814,1.8883,1.88814,1.88824,8000000.0
2007-03-22 04:58:00,1.88826,1.8884,1.88826,1.88831,8000000.0
2007-03-22 04:59:00,1.88851,1.88851,1.88844,1.88851,8000000.0
2007-03-22 05:00:00,1.88804,1.88804,1.88761,1.88761,7000000.0
2007-03-22 05:01:00,1.88775,1.88791,1.88775,1.88779,7000000.0
2007-03-22 05:02:00,1.8878,1.88801,1.8876,1.8879,7000000.0
2007-03-22 05:03:00,1.88777,1.88777,1.88752,1.88753,7000000.0
2007-03-22 05:04:00,1.88748,1.88802,1.88748,1.88802,7000000.0
2007-03-22 05:05:00,1.88792,1.88811,1.88792,1.88809,8000000.0
2007-03-22 05:06:00,1.88799,1.88806,1.88791,1.88791,8000000.0
2007-03-22 05:07:00,1.8869,1.88722,1.8869,1.88722,8000000.0
2007-03-22 05:08:00,1.88811,1.88818,1.88794,1.88794,10000000.0
2007-03-22 05:09:00,1.88809,1.88809,1.88794,1.88798,7000000.0
2007-03-22 05:10:00,1.88788,1.88794,1.88778,1.8878,7000000.0
2007-03-22 05:11:00,1.88801,1.8883,1.88793,1.88825,8000000.0
2007-03-22 05:12:00,1.88833,1.88838,1.88804,1.88804,11000000.0
2007-03-22 05:13:00,1.8879,1.88797,1.8878,1.8878,8000000.0
2007-03-22 05:14:00,1.88804,1.88813,1.88782,1.88813,11000000.0
2007-03-22 05:15:00,1.88752,1.8876,1.88742,1.88742,11000000.0
2007-03-22 05:16:00,1.88819,1.88819,1.88808,1.88809,9000000.0
2007-03-22 05:17:00,1.88769,1.88808,1.88769,1.88789,8000000.0
2007-03-22 05:18:00,1.88794,1.88814,1.88785,1.88795,8000000.0
2007-03-22 05:19:00,1.88818,1.88822,1.88801,1.88822,7000000.0
2007-03-22 05:20:00,1.88817,1.88817,1.88786,1.88814,10000000.0
2007-03-22 05:21:00,1.8881,1.8881,1.88769,1.88769,8000000.0
2007-03-22 05:22:00,1.88798,1.88798,1.8877,1.8877,7000000.0
2007-03-22 05:23:00,1.88792,1.88792,1.88767,1.88785,10000000.0
2007-03-22 05:24:00,1.88751,1.88778,1.8874,1.88773,7000000.0
2007-03-22 05:25:00,1.88804,1.88813,1.88796,1.88796,7000000.0
2007-03-22 05:26:00,1.88793,1.88793,1.88759,1.88765,7000000.0
2007-03-22 05:27:00,1.88709,1.88731,1.88707,1.88726,8000000.0
2007-03-22 05:28:00,1.88775,1.8878,1.88765,1.88765,9000000.0
2007-03-22 05:29:00,1.88757,1.88757,1.88723,1.8873,7000000.0
2007-03-22 05:30:00,1.88766,1.88773,1.88745,1.88745,7000000.0
2007-03-22 05:31:00,1.88756,1.88775,1.88747,1.88748,8000000.0
2007-03-22 05:32:00,1.88732,1.88741,1.88721,1.88739,8000000.0
2007-03-22 05:33:00,1.8876,1.88785,1.88745,1.88761,9000000.0
2007-03-22 05:34:00,1.88785,1.888,1.88785,1.88793,5000000.0
2007-03-22 05:35:00,1.88753,1.88762,1.8872,1.8872,7000000.0
2007-03-22 05:36:00,1.88733,1.88764,1.88733,1.88762,11000000.0
2007-03-22 05:37:00,1.88788,1.88793,1.88782,1.88789,7000000.0
2007-03-22 05:38:00,1.88775,1.88788,1.88768,1.88768,6000000.0
2007-03-22 05:39:00,1.88778,1.88778,1.88739,1.88739,7000000.0
2007-03-22 05:40:00,1.88746,1.88763,1.8869,1.8869,8000000.0
2007-03-22 05:41:00,1.88706,1.88706,1.88676,1.88704,8000000.0
2007-03-22 05:42:00,1.88699,1.88712,1.88677,1.88677,7000000.0
2007-03-22 05:43:00,1.887,1.88712,1.88689,1.88691,9000000.0
2007-03-22 05:44:00,1.88672,1.88674,1.88647,1.88674,8000000.0
2007-03-22 05:45:00,1.88675,1.88697,1.88675,1.88697,11000000.0
2007-03-22 05:46:00,1.88679,1.88721,1.88679,1.88721,5000000.0
2007-03-22 05:47:00,1.88733,1.88739,1.88728,1.88728,8000000.0
2007-03-22 05:48:00,1.88726,1.88737,1.88686,1.88686,7000000.0
2007-03-22 05:49:00,1.88673,1.88679,1.8865,1.8865,8000000.0
2007-03-22 05:50:00,1.88648,1.88648,1.88626,1.8863,9000000.0
2007-03-22 05:51:00,1.88618,1.88646,1.88618,1.88646,8000000.0
2007-03-22 05:52:00,1.88667,1.88744,1.88667,1.88744,8000000.0
2007-03-22 05:53:00,1.88752,1.88753,1.88732,1.88732,7000000.0
2007-03-22 05:54:00,1.88755,1.88755,1.88718,1.88718,10000000.0
2007-03-22 05:55:00,1.88709,1.88709,1.88697,1.88705,8000000.0
2007-03-22 05:56:00,1.88707,1.88724,1.88702,1.88724,5000000.0
2007-03-22 05:57:00,1.8872,1.88735,1.8872,1.8872,8000000.0
2007-03-22 05:58:00,1.88722,1.88726,1.887,1.88721,9000000.0
2007-03-22 05:59:00,1.88631,1.88642,1.88618,1.88624,10000000.0
2007-03-22 06:00:00,1.88697,1.8872,1.88697,1.88718,8000000.0
2007-03-22 06:01:00,1.88729,1.88761,1.88729,1.88754,7000000.0
2007-03-22 06:02:00,1.88763,1.88763,1.88736,1.88736,7000000.0
2007-03-22 06:03:00,1.88758,1.88771,1.88756,1.88756,8000000.0
2007-03-22 06:04:00,1.88762,1.88771,1.88748,1.88756,7000000.0
2007-03-22 06:05:00,1.88747,1.88749,1.88729,1.88749,7000000.0
2007-03-22 06:06:00,1.88744,1.88744,1.88736,1.88737,5000000.0
2007-03-22 06:07:00,1.88732,1.88743,1.88731,1.88743,7000000.0
2007-03-22 06:08:00,1.88735,1.88741,1.88726,1.88737,6000000.0
2007-03-22 06:09:00,1.88748,1.88779,1.88748,1.8877,8000000.0
2007-03-22 06:10:00,1.88757,1.88757,1.88732,1.88732,8000000.0
2007-03-22 06:11:00,1.88744,1.88754,1.88733,1.88733,8000000.0
2007-03-22 06:12:00,1.88787,1.8879,1.8878,1.8879,8000000.0
2007-03-22 06:13:00,1.88667,1.8867,1.88662,1.88667,8000000.0
2007-03-22 06:14:00,1.88743,1.88774,1.88743,1.88774,7000000.0
2007-03-22 06:15:00,1.88776,1.88776,1.88747,1.88747,8000000.0
2007-03-22 06:16:00,1.88758,1.88762,1.88755,1.88762,5000000.0
2007-03-22 06:17:00,1.88752,1.88778,1.88752,1.88766,7000000.0
2007-03-22 06:18:00,1.88753,1.88774,1.88744,1.88774,9000000.0
2007-03-22 06:19:00,1.88773,1.88777,1.88733,1.88733,7000000.0
2007-03-22 06:20:00,1.88748,1.88778,1.88748,1.88776,7000000.0
2007-03-22 06:21:00,1.88753,1.8876,1.8874,1.8874,8000000.0
2007-03-22 06:22:00,1.8871,1.88725,1.88702,1.88724,8000000.0
2007-03-22 06:23:00,1.88743,1.88789,1.88743,1.88787,8000000.0
2007-03-22 06:24:00,1.88785,1.88788,1.88772,1.88777,11000000.0
2007-03-22 06:25:00,1.88773,1.8878,1.88745,1.88746,11000000.0
2007-03-22 06:26:00,1.88747,1.88765,1.88735,1.88757,11000000.0
2007-03-22 06:27:00,1.88755,1.88763,1.88755,1.8876,7000000.0
2007-03-22 06:28:00,1.88693,1.88725,1.88672,1.88703,8000000.0
2007-03-22 06:29:00,1.88738,1.88741,1.88727,1.8874,8000000.0
2007-03-22 06:30:00,1.88751,1.88765,1.88751,1.88765,8000000.0
2007-03-22 06:31:00,1.88807,1.88833,1.88797,1.88833,7000000.0
2007-03-22 06:32:00,1.88828,1.88834,1.88825,1.88825,6000000.0
2007-03-22 06:33:00,1.8882,1.8882,1.8878,1.8878,7000000.0
2007-03-22 06:34:00,1.88776,1.88785,1.88766,1.88766,7000000.0
2007-03-22 06:35:00,1.88782,1.88796,1.8878,1.88791,11000000.0
2007-03-22 06:36:00,1.88787,1.88797,1.88756,1.88756,5000000.0
2007-03-22 06:37:00,1.88773,1.88816,1.88771,1.88816,10000000.0
2007-03-22 06:38:00,1.88819,1.88823,1.88814,1.88823,6000000.0
2007-03-22 06:39:00,1.88812,1.88812,1.88793,1.88793,11000000.0
2007-03-22 06:40:00,1.88806,1.88831,1.88806,1.88813,7000000.0
2007-03-22 06:41:00,1.8884,1.88852,1.88837,1.88837,7000000.0
2007-03-22 06:42:00,1.88803,1.88803,1.88729,1.88729,5000000.0
2007-03-22 06:43:00,1.88829,1.88845,1.88829,1.88839,7000000.0
2007-03-22 06:44:00,1.88839,1.88839,1.888,1.888,8000000.0
2007-03-22 06:45:00,1.88763,1.88763,1.88744,1.88762,8000000.0
2007-03-22 06:46:00,1.88765,1.88771,1.8874,1.88754,10000000.0
2007-03-22 06:47:00,1.88752,1.88755,1.88746,1.88747,8000000.0
2007-03-22 06:48:00,1.88754,1.88754,1.88721,1.88725,7000000.0
2007-03-22 06:49:00,1.88748,1.88749,1.8873,1.88735,8000000.0
2007-03-22 06:50:00,1.88737,1.88744,1.88729,1.88736,5000000.0
2007-03-22 06:51:00,1.88737,1.88746,1.88732,1.88738,10000000.0
2007-03-22 06:52:00,1.8873,1.8873,1.88716,1.8873,8000000.0
2007-03-22 06:53:00,1.8872,1.8872,1.88694,1.88695,8000000.0
2007-03-22 06:54:00,1.88684,1.88684,1.8859,1.8859,7000000.0
2007-03-22 06:55:00,1.88709,1.88752,1.88686,1.88747,7000000.0
2007-03-22 06:56:00,1.88753,1.88755,1.88749,1.88754,6000000.0
2007-03-22 06:57:00,1.88648,1.8865,1.88642,1.88645,7000000.0
2007-03-22 06:58:00,1.88752,1.88752,1.88728,1.88743,7000000.0
2007-03-22 06:59:00,1.88746,1.88754,1.88708,1.88715,7000000.0
2007-03-22 07:00:00,1.88706,1.88741,1.88706,1.88739,7000000.0
2007-03-22 07:01:00,1.88639,1.88713,1.88617,1.88713,7000000.0
2007-03-22 07:02:00,1.88742,1.88754,1.88737,1.88737,7000000.0
2007-03-22 07:03:00,1.88722,1.8873,1.88715,1.88725,7000000.0
2007-03-22 07:04:00,1.88742,1.88756,1.88742,1.88749,8000000.0
2007-03-22 07:05:00,1.88737,1.88773,1.88732,1.88773,11000000.0
2007-03-22 07:06:00,1.88774,1.88809,1.88774,1.88797,11000000.0
2007-03-22 07:07:00,1.88813,1.88813,1.8878,1.888,11000000.0
2007-03-22 07:08:00,1.88819,1.8884,1.88795,1.8884,9000000.0
2007-03-22 07:09:00,1.88834,1.88834,1.88779,1.88806,8000000.0
2007-03-22 07:10:00,1.88753,1.88781,1.88753,1.88769,7000000.0
2007-03-22 07:11:00,1.88773,1.88802,1.8875,1.88802,10000000.0
2007-03-22 07:12:00,1.88813,1.88819,1.88808,1.88817,7000000.0
2007-03-22 07:13:00,1.88705,1.88795,1.88694,1.88795,8000000.0
2007-03-22 07:14:00,1.8882,1.88834,1.88817,1.88834,7000000.0
2007-03-22 07:15:00,1.88788,1.88788,1.88702,1.88702,10000000.0
2007-03-22 07:16:00,1.8883,1.88838,1.88819,1.88819,8000000.0
2007-03-22 07:17:00,1.88798,1.88825,1.88798,1.88824,11000000.0
2007-03-22 07:18:00,1.88789,1.88807,1.88785,1.88807,8000000.0
2007-03-22 07:19:00,1.88822,1.88855,1.88822,1.88833,8000000.0
2007-03-22 07:20:00,1.88856,1.8886,1.88828,1.8886,9000000.0
2007-03-22 07:21:00,1.88861,1.88862,1.88843,1.88851,10000000.0
2007-03-22 07:22:00,1.88851,1.88859,1.88842,1.88858,11000000.0
2007-03-22 07:23:00,1.88855,1.88855,1.88819,1.88839,7000000.0
2007-03-22 07:24:00,1.88837,1.88837,1.88819,1.88821,9000000.0
2007-03-22 07:25:00,1.88825,1.88825,1.88801,1.88808,8000000.0
2007-03-22 07:26:00,1.88819,1.88819,1.88788,1.88788,7000000.0
2007-03-22 07:27:00,1.88817,1.88827,1.88811,1.88826,7000000.0
2007-03-22 07:28:00,1.8882,1.88821,1.88764,1.88767,7000000.0
2007-03-22 07:29:00,1.88745,1.88811,1.88745,1.88811,8000000.0
2007-03-22 07:30:00,1.8883,1.88843,1.8883,1.88836,8000000.0
2007-03-22 07:31:00,1.88831,1.88856,1.88831,1.88856,7000000.0
2007-03-22 07:32:00,1.88922,1.88922,1.88887,1.88899,9000000.0
2007-03-22 07:33:00,1.88864,1.88878,1.88862,1.88862,8000000.0
2007-03-22 07:34:00,1.88861,1.8889,1.88861,1.8887,11000000.0
2007-03-22 07:35:00,1.88897,1.88903,1.88897,1.88897,8000000.0
2007-03-22 07:36:00,1.88879,1.88879,1.8885,1.8885,7000000.0
2007-03-22 07:37:00,1.88834,1.88834,1.88819,1.88819,7000000.0
2007-03-22 07:38:00,1.88824,1.88848,1.88809,1.88848,11000000.0
2007-03-22 07:39:00,1.88828,1.88837,1.88827,1.88833,7000000.0
2007-03-22 07:40:00,1.88828,1.88855,1.88814,1.88854,8000000.0
2007-03-22 07:41:00,1.8886,1.88871,1.88847,1.88847,9000000.0
2007-03-22 07:42:00,1.88849,1.8886,1.88831,1.88831,11000000.0
2007-03-22 07:43:00,1.88834,1.889,1.88834,1.889,7000000.0
2007-03-22 07:44:00,1.88888,1.88888,1.88872,1.88883,7000000.0
2007-03-22 07:45:00,1.88894,1.88903,1.88888,1.8889,7000000.0
2007-03-22 07:46:00,1.88888,1.88905,1.88866,1.88866,7000000.0
2007-03-22 07:47:00,1.88882,1.88883,1.88863,1.88883,7000000.0
2007-03-22 07:48:00,1.88867,1.88869,1.8884,1.88862,8000000.0
2007-03-22 07:49:00,1.88871,1.88894,1.88867,1.88875,8000000.0
2007-03-22 07:50:00,1.8883,1.8885,1.88767,1.88767,7000000.0
2007-03-22 07:51:00,1.88839,1.88885,1.88839,1.8888,8000000.0
2007-03-22 07:52:00,1.88867,1.88897,1.88867,1.88882,10000000.0
2007-03-22 07:53:00,1.88833,1.8885,1.88827,1.8885,11000000.0
2007-03-22 07:54:00,1.88869,1.88869,1.88838,1.88838,9000000.0
2007-03-22 07:55:00,1.88855,1.88867,1.88841,1.88841,9000000.0
2007-03-22 07:56:00,1.8884,1.88841,1.88827,1.88827,9000000.0
2007-03-22 07:57:00,1.88737,1.88797,1.88703,1.88703,7000000.0
2007-03-22 07:58:00,1.88846,1.88846,1.88828,1.88828,7000000.0
2007-03-22 07:59:00,1.88818,1.88838,1.88799,1.88799,7000000.0
2007-03-22 08:00:00,1.88769,1.88781,1.88755,1.88755,8000000.0
2007-03-22 08:01:00,1.8877,1.88794,1.88752,1.88767,10000000.0
2007-03-22 08:02:00,1.88779,1.88835,1.88779,1.88835,7000000.0
2007-03-22 08:03:00,1.88828,1.88836,1.88795,1.8882,8000000.0
2007-03-22 08:04:00,1.88816,1.88829,1.88789,1.88789,8000000.0
2007-03-22 08:05:00,1.88785,1.88802,1.88776,1.88802,8000000.0
2007-03-22 08:06:00,1.8882,1.88867,1.8882,1.88865,6000000.0
2007-03-22 08:07:00,1.88871,1.88871,1.88841,1.88868,7000000.0
2007-03-22 08:08:00,1.88871,1.88871,1.88844,1.88844,7000000.0
2007-03-22 08:09:00,1.88863,1.8889,1.88863,1.8889,7000000.0
2007-03-22 08:10:00,1.8888,1.88887,1.88862,1.88862,7000000.0
2007-03-22 08:11:00,1.88867,1.88877,1.8886,1.88863,8000000.0
2007-03-22 08:12:00,1.88854,1.88897,1.88846,1.88897,9000000.0
2007-03-22 08:13:00,1.88891,1.88911,1.88891,1.88906,7000000.0
2007-03-22 08:14:00,1.88901,1.88901,1.88884,1.88892,9000000.0
2007-03-22 08:15:00,1.88868,1.88884,1.88863,1.88881,8000000.0
2007-03-22 08:16:00,1.88835,1.88835,1.88818,1.88828,11000000.0
2007-03-22 08:17:00,1.88828,1.88849,1.88828,1.88842,7000000.0
2007-03-22 08:18:00,1.88838,1.88852,1.88824,1.88849,9000000.0
2007-03-22 08:19:00,1.8881,1.88854,1.8881,1.88854,7000000.0
2007-03-22 08:20:00,1.88849,1.88899,1.88849,1.88899,8000000.0
2007-03-22 08:21:00,1.88906,1.88906,1.88841,1.88841,8000000.0
2007-03-22 08:22:00,1.88861,1.88865,1.88847,1.88865,8000000.0
2007-03-22 08:23:00,1.88891,1.88891,1.88875,1.88881,7000000.0
2007-03-22 08:24:00,1.88894,1.88894,1.88875,1.88878,7000000.0
2007-03-22 08:25:00,1.88874,1.88889,1.88836,1.88836,8000000.0
2007-03-22 08:26:00,1.88792,1.88792,1.88741,1.88741,7000000.0
2007-03-22 08:27:00,1.88769,1.88781,1.88758,1.88761,10000000.0
2007-03-22 08:28:00,1.8876,1.88799,1.88759,1.88799,7000000.0
2007-03-22 08:29:00,1.88798,1.88798,1.88751,1.88751,10000000.0
2007-03-22 08:30:00,1.88761,1.88776,1.88761,1.8877,7000000.0
2007-03-22 08:31:00,1.88711,1.88711,1.8868,1.88681,10000000.0
2007-03-22 08:32:00,1.88688,1.88711,1.88688,1.88701,8000000.0
2007-03-22 08:33:00,1.88695,1.88712,1.88695,1.88704,7000000.0
2007-03-22 08:34:00,1.88689,1.88709,1.88689,1.88709,9000000.0
2007-03-22 08:35:00,1.88712,1.88736,1.88712,1.88732,9000000.0
2007-03-22 08:36:00,1.88687,1.88687,1.88658,1.88686,8000000.0
2007-03-22 08:37:00,1.88679,1.88679,1.88654,1.88664,9000000.0
2007-03-22 08:38:00,1.88635,1.88645,1.88626,1.88645,10000000.0
2007-03-22 08:39:00,1.88652,1.88699,1.88652,1.88686,11000000.0
2007-03-22 08:40:00,1.88697,1.88722,1.8869,1.88722,8000000.0
2007-03-22 08:41:00,1.88726,1.88727,1.88697,1.88713,11000000.0
2007-03-22 08:42:00,1.88714,1.88736,1.88709,1.88736,10000000.0
2007-03-22 08:43:00,1.88727,1.88729,1.88692,1.88692,8000000.0
2007-03-22 08:44:00,1.88677,1.88687,1.88677,1.88685,10000000.0
2007-03-22 08:45:00,1.88681,1.88692,1.88679,1.88687,8000000.0
2007-03-22 08:46:00,1.88675,1.88692,1.88548,1.88679,8000000.0
2007-03-22 08:47:00,1.88657,1.88712,1.88657,1.88712,7000000.0
2007-03-22 08:48:00,1.88709,1.88729,1.88705,1.88729,8000000.0
2007-03-22 08:49:00,1.88715,1.88737,1.88709,1.88711,11000000.0
2007-03-22 08:50:00,1.88714,1.8872,1.88707,1.88708,7000000.0
2007-03-22 08:51:00,1.88721,1.88739,1.88713,1.88733,8000000.0
2007-03-22 08:52:00,1.88745,1.88753,1.8874,1.88751,9000000.0
2007-03-22 08:53:00,1.88751,1.88768,1.88713,1.88765,8000000.0
2007-03-22 08:54:00,1.88781,1.88816,1.88781,1.88816,8000000.0
2007-03-22 08:55:00,1.88813,1.88823,1.88809,1.88809,8000000.0
2007-03-22 08:56:00,1.8878,1.8878,1.88731,1.88731,7000000.0
2007-03-22 08:57:00,1.88733,1.88794,1.88733,1.88794,8000000.0
2007-03-22 08:58:00,1.88791,1.88809,1.88782,1.88806,7000000.0
2007-03-22 08:59:00,1.88786,1.88786,1.88766,1.88768,7000000.0
2007-03-22 09:00:00,1.88769,1.88789,1.88759,1.88759,8000000.0
2007-03-22 09:01:00,1.88772,1.88772,1.88745,1.88745,9000000.0
2007-03-22 09:02:00,1.88771,1.88785,1.88769,1.88769,10000000.0
2007-03-22 09:03:00,1.88723,1.88756,1.88723,1.88747,7000000.0
2007-03-22 09:04:00,1.88754,1.88759,1.88749,1.88749,7000000.0
2007-03-22 09:05:00,1.8874,1.88751,1.88728,1.88728,7000000.0
2007-03-22 09:06:00,1.88732,1.88772,1.88732,1.88762,11000000.0
2007-03-22 09:07:00,1.88756,1.88756,1.88707,1.88707,8000000.0
2007-03-22 09:08:00,1.88678,1.887,1.88662,1.887,7000000.0
2007-03-22 09:09:00,1.887,1.887,1.88677,1.88686,11000000.0
2007-03-22 09:10:00,1.88656,1.88662,1.88637,1.88645,7000000.0
2007-03-22 09:11:00,1.88657,1.88671,1.88655,1.88657,9000000.0
2007-03-22 09:12:00,1.88649,1.88682,1.88649,1.88676,8000000.0
2007-03-22 09:13:00,1.88674,1.88678,1.88656,1.88674,9000000.0
2007-03-22 09:14:00,1.88665,1.88665,1.8864,1.88647,11000000.0
2007-03-22 09:15:00,1.88644,1.88656,1.88644,1.88656,7000000.0
2007-03-22 09:16:00,1.88669,1.88669,1.88651,1.88665,8000000.0
2007-03-22 09:17:00,1.88664,1.88677,1.88655,1.88669,11000000.0
2007-03-22 09:18:00,1.88708,1.88713,1.88702,1.88706,8000000.0
2007-03-22 09:19:00,1.88707,1.88707,1.88679,1.88679,7000000.0
2007-03-22 09:20:00,1.8868,1.88696,1.88673,1.88678,7000000.0
2007-03-22 09:21:00,1.88681,1.88681,1.88636,1.88653,8000000.0
2007-03-22 09:22:00,1.88658,1.88678,1.88642,1.88645,8000000.0
2007-03-22 09:23:00,1.88616,1.8864,1.88616,1.8864,7000000.0
2007-03-22 09:24:00,1.88603,1.88603,1.88573,1.88576,8000000.0
2007-03-22 09:25:00,1.88574,1.88607,1.88574,1.88599,7000000.0
2007-03-22 09:26:00,1.886,1.88623,1.886,1.88623,11000000.0
2007-03-22 09:27:00,1.88632,1.88671,1.88632,1.88671,11000000.0
2007-03-22 09:28:00,1.88687,1.88697,1.88685,1.88697,9000000.0
2007-03-22 09:29:00,1.88708,1.88732,1.88708,1.88732,8000000.0
2007-03-22 09:30:00,1.88721,1.88732,1.88707,1.88732,7000000.0
2007-03-22 09:31:00,1.88684,1.88715,1.88654,1.88654,7000000.0
2007-03-22 09:32:00,1.88625,1.88655,1.88625,1.88632,7000000.0
2007-03-22 09:33:00,1.88624,1.88654,1.88624,1.8865,8000000.0
2007-03-22 09:34:00,1.88641,1.88641,1.88624,1.88629,7000000.0
2007-03-22 09:35:00,1.88625,1.88635,1.88625,1.88629,10000000.0
2007-03-22 09:36:00,1.88596,1.88614,1.88587,1.88603,8000000.0
2007-03-22 09:37:00,1.88635,1.88639,1.88622,1.88638,11000000.0
2007-03-22 09:38:00,1.88638,1.88665,1.88463,1.88665,11000000.0
2007-03-22 09:39:00,1.88692,1.88696,1.88654,1.88654,7000000.0
2007-03-22 09:40:00,1.88664,1.88665,1.88622,1.88622,9000000.0
2007-03-22 09:41:00,1.88596,1.88596,1.88574,1.88586,8000000.0
2007-03-22 09:42:00,1.88599,1.88642,1.88599,1.88617,10000000.0
2007-03-22 09:43:00,1.88612,1.88612,1.88516,1.88537,11000000.0
2007-03-22 09:44:00,1.88539,1.88566,1.88506,1.88506,8000000.0
2007-03-22 09:45:00,1.88469,1.88489,1.88452,1.88489,7000000.0
2007-03-22 09:46:00,1.88503,1.88591,1.88474,1.88591,11000000.0
2007-03-22 09:47:00,1.8861,1.8861,1.88568,1.8858,9000000.0
2007-03-22 09:48:00,1.88545,1.88604,1.88545,1.88604,7000000.0
2007-03-22 09:49:00,1.88602,1.88609,1.88587,1.88594,11000000.0
2007-03-22 09:50:00,1.88592,1.88598,1.88584,1.88594,8000000.0
2007-03-22 09:51:00,1.88589,1.88611,1.8858,1.88611,8000000.0
2007-03-22 09:52:00,1.88637,1.88675,1.88623,1.88668,8000000.0
2007-03-22 09:53:00,1.88689,1.88698,1.88672,1.88698,10000000.0
2007-03-22 09:54:00,1.88698,1.88738,1.88698,1.88731,8000000.0
2007-03-22 09:55:00,1.88721,1.88723,1.88705,1.88723,8000000.0
2007-03-22 09:56:00,1.88697,1.88717,1.88697,1.88708,10000000.0
2007-03-22 09:57:00,1.88702,1.88729,1.88702,1.88722,8000000.0
2007-03-22 09:58:00,1.88692,1.8871,1.88685,1.8871,8000000.0
2007-03-22 09:59:00,1.8876,1.88779,1.88756,1.88769,10000000.0
2007-03-22 10:00:00,1.88777,1.88786,1.88768,1.88786,10000000.0
2007-03-22 10:01:00,1.88784,1.88791,1.88702,1.88702,10000000.0
2007-03-22 10:02:00,1.88659,1.88684,1.88633,1.88684,10000000.0
2007-03-22 10:03:00,1.88683,1.88683,1.88666,1.88669,7000000.0
2007-03-22 10:04:00,1.88646,1.88646,1.88614,1.88628,7000000.0
2007-03-22 10:05:00,1.88656,1.88656,1.88619,1.88619,11000000.0
2007-03-22 10:06:00,1.88604,1.88606,1.88593,1.88606,7000000.0
2007-03-22 10:07:00,1.88607,1.88627,1.88595,1.88623,7000000.0
2007-03-22 10:08:00,1.88631,1.88635,1.88618,1.88628,7000000.0
2007-03-22 10:09:00,1.88617,1.88617,1.8855,1.8855,7000000.0
2007-03-22 10:10:00,1.88516,1.88582,1.88516,1.88582,7000000.0
2007-03-22 10:11:00,1.88556,1.88577,1.88556,1.88577,7000000.0
2007-03-22 10:12:00,1.88571,1.88571,1.88534,1.88543,8000000.0
2007-03-22 10:13:00,1.88531,1.88562,1.88513,1.88562,8000000.0
2007-03-22 10:14:00,1.88606,1.88606,1.88557,1.88557,7000000.0
2007-03-22 10:15:00,1.88571,1.88579,1.8856,1.88576,10000000.0
2007-03-22 10:16:00,1.88577,1.88577,1.88563,1.88572,7000000.0
2007-03-22 10:17:00,1.88566,1.88569,1.88538,1.88548,11000000.0
2007-03-22 10:18:00,1.88552,1.88569,1.88522,1.88522,8000000.0
2007-03-22 10:19:00,1.88557,1.88557,1.88534,1.88552,9000000.0
2007-03-22 10:20:00,1.88553,1.88553,1.88528,1.88547,7000000.0
2007-03-22 10:21:00,1.88539,1.88539,1.88517,1.88535,8000000.0
2007-03-22 10:22:00,1.88518,1.88527,1.88478,1.88487,7000000.0
2007-03-22 10:23:00,1.88478,1.88509,1.88478,1.88509,7000000.0
2007-03-22 10:24:00,1.88517,1.88517,1.88463,1.88472,7000000.0
2007-03-22 10:25:00,1.88462,1.88489,1.88461,1.88488,9000000.0
2007-03-22 10:26:00,1.88471,1.88496,1.88471,1.88487,11000000.0
2007-03-22 10:27:00,1.88483,1.8851,1.88479,1.8851,8000000.0
2007-03-22 10:28:00,1.885,1.88505,1.88486,1.88486,9000000.0
2007-03-22 10:29:00,1.88483,1.88497,1.88474,1.88493,8000000.0
2007-03-22 10:30:00,1.88482,1.88494,1.88475,1.88478,8000000.0
2007-03-22 10:31:00,1.8849,1.88499,1.88473,1.88497,7000000.0
2007-03-22 10:32:00,1.88485,1.88485,1.88387,1.88387,9000000.0
2007-03-22 10:33:00,1.88393,1.88393,1.88367,1.88375,7000000.0
2007-03-22 10:34:00,1.88355,1.88355,1.88297,1.88301,7000000.0
2007-03-22 10:35:00,1.88306,1.88306,1.88237,1.88239,7000000.0
2007-03-22 10:36:00,1.88247,1.88288,1.88239,1.88288,8000000.0
2007-03-22 10:37:00,1.883,1.88308,1.88278,1.88278,8000000.0
2007-03-22 10:38:00,1.88268,1.8831,1.88261,1.8831,10000000.0
2007-03-22 10:39:00,1.88311,1.88336,1.88311,1.8833,8000000.0
2007-03-22 10:40:00,1.88278,1.88302,1.88245,1.88302,7000000.0
2007-03-22 10:41:00,1.88327,1.88356,1.88327,1.88343,9000000.0
2007-03-22 10:42:00,1.88342,1.88342,1.88256,1.88256,7000000.0
2007-03-22 10:43:00,1.88285,1.88285,1.88251,1.88264,10000000.0
2007-03-22 10:44:00,1.88246,1.88246,1.88215,1.88225,7000000.0
2007-03-22 10:45:00,1.88239,1.88254,1.88235,1.88248,8000000.0
2007-03-22 10:46:00,1.88248,1.88261,1.88221,1.88221,8000000.0
2007-03-22 10:47:00,1.88205,1.88209,1.88135,1.88135,7000000.0
2007-03-22 10:48:00,1.88148,1.88152,1.8813,1.8813,8000000.0
2007-03-22 10:49:00,1.88157,1.88176,1.88151,1.88176,9000000.0
2007-03-22 10:50:00,1.88157,1.88162,1.88149,1.88162,8000000.0
2007-03-22 10:51:00,1.88148,1.88168,1.88136,1.88136,9000000.0
2007-03-22 10:52:00,1.88115,1.88122,1.88106,1.8811,8000000.0
2007-03-22 10:53:00,1.88099,1.88113,1.88086,1.88086,9000000.0
2007-03-22 10:54:00,1.881,1.88106,1.88092,1.88098,10000000.0
2007-03-22 10:55:00,1.88087,1.88124,1.88074,1.88118,7000000.0
2007-03-22 10:56:00,1.88114,1.8814,1.87945,1.88135,7000000.0
2007-03-22 10:57:00,1.8813,1.8813,1.88098,1.88098,8000000.0
2007-03-22 10:58:00,1.88067,1.88067,1.88047,1.88049,7000000.0
2007-03-22 10:59:00,1.88022,1.88043,1.88019,1.88043,11000000.0
2007-03-22 11:00:00,1.88054,1.88085,1.87926,1.87926,7000000.0
2007-03-22 11:01:00,1.88068,1.88076,1.88067,1.88067,8000000.0
2007-03-22 11:02:00,1.88067,1.88088,1.88055,1.88088,7000000.0
2007-03-22 11:03:00,1.88098,1.88115,1.8809,1.881,11000000.0
2007-03-22 11:04:00,1.88081,1.88096,1.88052,1.88096,11000000.0
2007-03-22 11:05:00,1.88161,1.88182,1.88161,1.88182,7000000.0
2007-03-22 11:06:00,1.88149,1.88167,1.88149,1.88163,8000000.0
2007-03-22 11:07:00,1.88151,1.88155,1.88119,1.88119,7000000.0
2007-03-22 11:08:00,1.88119,1.88159,1.88119,1.88159,9000000.0
2007-03-22 11:09:00,1.88039,1.88155,1.88008,1.88155,8000000.0
2007-03-22 11:10:00,1.88155,1.88155,1.88127,1.88136,8000000.0
2007-03-22 11:11:00,1.8814,1.88167,1.88134,1.88134,10000000.0
2007-03-22 11:12:00,1.88127,1.8813,1.88123,1.88127,7000000.0
2007-03-22 11:13:00,1.88111,1.88119,1.88084,1.88114,11000000.0
2007-03-22 11:14:00,1.88137,1.88137,1.88117,1.88123,11000000.0
2007-03-22 11:15:00,1.88087,1.88091,1.88042,1.88042,7000000.0
2007-03-22 11:16:00,1.88023,1.88032,1.88018,1.88018,7000000.0
2007-03-22 11:17:00,1.88006,1.88006,1.87979,1.87991,7000000.0
2007-03-22 11:18:00,1.87977,1.88003,1.87969,1.87999,10000000.0
2007-03-22 11:19:00,1.87977,1.88,1.87975,1.87982,11000000.0
2007-03-22 11:20:00,1.87975,1.87991,1.87959,1.87991,8000000.0
2007-03-22 11:21:00,1.87967,1.87967,1.87945,1.8795,7000000.0
2007-03-22 11:22:00,1.87942,1.87967,1.87941,1.87967,8000000.0
2007-03-22 11:23:00,1.87973,1.87976,1.8796,1.87976,8000000.0
2007-03-22 11:24:00,1.87992,1.87992,1.87973,1.87976,7000000.0
2007-03-22 11:25:00,1.87982,1.88,1.87982,1.87998,8000000.0
2007-03-22 11:26:00,1.88,1.88015,1.87992,1.88015,11000000.0
2007-03-22 11:27:00,1.88032,1.88032,1.88016,1.88023,8000000.0
2007-03-22 11:28:00,1.88025,1.88046,1.88025,1.88046,7000000.0
2007-03-22 11:29:00,1.88018,1.88018,1.87989,1.88,8000000.0
2007-03-22 11:30:00,1.88015,1.88015,1.87985,1.87999,7000000.0
2007-03-22 11:31:00,1.87999,1.88002,1.87985,1.87985,11000000.0
2007-03-22 11:32:00,1.87998,1.88021,1.87998,1.88,11000000.0
2007-03-22 11:33:00,1.87978,1.87978,1.87944,1.87945,7000000.0
2007-03-22 11:34:00,1.87922,1.87922,1.87911,1.8792,7000000.0
2007-03-22 11:35:00,1.87926,1.87965,1.87926,1.87959,10000000.0
2007-03-22 11:36:00,1.87949,1.87949,1.87912,1.87918,8000000.0
2007-03-22 11:37:00,1.87911,1.87957,1.87911,1.8795,8000000.0
2007-03-22 11:38:00,1.87932,1.87932,1.87811,1.87811,9000000.0
2007-03-22 11:39:00,1.87795,1.87795,1.87753,1.87753,9000000.0
2007-03-22 11:40:00,1.87784,1.8781,1.87784,1.87804,11000000.0
2007-03-22 11:41:00,1.87814,1.8789,1.87814,1.8789,11000000.0
2007-03-22 11:42:00,1.87898,1.87916,1.87898,1.87902,11000000.0
2007-03-22 11:43:00,1.87878,1.87914,1.87878,1.87914,7000000.0
2007-03-22 11:44:00,1.87932,1.87938,1.87917,1.87917,7000000.0
2007-03-22 11:45:00,1.87927,1.87937,1.87899,1.87899,11000000.0
2007-03-22 11:46:00,1.87898,1.87919,1.87898,1.87907,7000000.0
2007-03-22 11:47:00,1.87901,1.87916,1.87901,1.87912,9000000.0
2007-03-22 11:48:00,1.87922,1.87943,1.87922,1.87939,10000000.0
2007-03-22 11:49:00,1.87926,1.87926,1.87914,1.8792,7000000.0
2007-03-22 11:50:00,1.8791,1.87915,1.87891,1.87903,7000000.0
2007-03-22 11:51:00,1.87865,1.87882,1.87839,1.87882,8000000.0
2007-03-22 11:52:00,1.87829,1.87859,1.87824,1.87858,10000000.0
2007-03-22 11:53:00,1.87833,1.87857,1.87831,1.87845,10000000.0
2007-03-22 11:54:00,1.87808,1.87808,1.87791,1.87802,9000000.0
2007-03-22 11:55:00,1.87793,1.87793,1.87762,1.87788,8000000.0
2007-03-22 11:56:00,1.87786,1.87796,1.87785,1.87794,11000000.0
2007-03-22 11:57:00,1.87798,1.87805,1.87792,1.87792,8000000.0
2007-03-22 11:58:00,1.87795,1.8782,1.87795,1.8782,9000000.0
2007-03-22 11:59:00,1.87805,1.87828,1.87798,1.87828,7000000.0
2007-03-22 12:00:00,1.87848,1.87851,1.87795,1.87795,7000000.0
2007-03-22 12:01:00,1.87807,1.87865,1.87807,1.87859,10000000.0
2007-03-22 12:02:00,1.87909,1.87926,1.87909,1.87926,10000000.0
2007-03-22 12:03:00,1.8791,1.87924,1.87908,1.87924,7000000.0
2007-03-22 12:04:00,1.8792,1.87933,1.87876,1.87933,9000000.0
2007-03-22 12:05:00,1.87909,1.87937,1.8789,1.87899,11000000.0
2007-03-22 12:06:00,1.87893,1.87917,1.87881,1.87897,7000000.0
2007-03-22 12:07:00,1.87896,1.87923,1.87896,1.87923,7000000.0
2007-03-22 12:08:00,1.87918,1.87935,1.87914,1.87932,9000000.0
2007-03-22 12:09:00,1.8795,1.8795,1.87925,1.87927,8000000.0
2007-03-22 12:10:00,1.87946,1.87963,1.87946,1.87954,8000000.0
2007-03-22 12:11:00,1.87943,1.87954,1.87933,1.87933,7000000.0
2007-03-22 12:12:00,1.87905,1.87915,1.8789,1.87912,7000000.0
2007-03-22 12:13:00,1.87921,1.87929,1.87895,1.87915,10000000.0
2007-03-22 12:14:00,1.87919,1.8792,1.87905,1.87905,8000000.0
2007-03-22 12:15:00,1.87886,1.87903,1.8786,1.87903,8000000.0
2007-03-22 12:16:00,1.87883,1.87913,1.87883,1.87913,8000000.0
2007-03-22 12:17:00,1.87929,1.8795,1.87927,1.8795,8000000.0
2007-03-22 12:18:00,1.87953,1.87966,1.87941,1.87966,11000000.0
2007-03-22 12:19:00,1.87939,1.87963,1.87938,1.87945,9000000.0
2007-03-22 12:20:00,1.87934,1.87954,1.87915,1.87954,10000000.0
2007-03-22 12:21:00,1.87932,1.88017,1.87815,1.87815,7000000.0
2007-03-22 12:22:00,1.87957,1.87981,1.87955,1.87968,8000000.0
2007-03-22 12:23:00,1.87955,1.87966,1.87951,1.87951,7000000.0
2007-03-22 12:24:00,1.87969,1.87974,1.87965,1.87965,7000000.0
2007-03-22 12:25:00,1.87975,1.87985,1.87968,1.87982,9000000.0
2007-03-22 12:26:00,1.8798,1.87989,1.87979,1.87984,8000000.0
2007-03-22 12:27:00,1.8799,1.8799,1.87972,1.87977,10000000.0
2007-03-22 12:28:00,1.87972,1.87992,1.87969,1.87992,9000000.0
2007-03-22 12:29:00,1.87988,1.87988,1.8797,1.87984,9000000.0
2007-03-22 12:30:00,1.87984,1.87991,1.87972,1.87991,7000000.0
2007-03-22 12:31:00,1.87991,1.87993,1.87971,1.87993,11000000.0
2007-03-22 12:32:00,1.87991,1.87991,1.87961,1.87961,7000000.0
2007-03-22 12:33:00,1.87992,1.88,1.87983,1.87983,7000000.0
2007-03-22 12:34:00,1.87991,1.88005,1.87975,1.87975,7000000.0
2007-03-22 12:35:00,1.87963,1.87963,1.87947,1.87961,8000000.0
2007-03-22 12:36:00,1.87976,1.87996,1.87974,1.87992,8000000.0
2007-03-22 12:37:00,1.87987,1.88008,1.87987,1.87996,9000000.0
2007-03-22 12:38:00,1.87919,1.87919,1.87826,1.87846,8000000.0
2007-03-22 12:39:00,1.87993,1.88005,1.87993,1.87993,9000000.0
2007-03-22 12:40:00,1.8799,1.87998,1.87971,1.87973,7000000.0
2007-03-22 12:41:00,1.8795,1.87984,1.8795,1.87983,8000000.0
2007-03-22 12:42:00,1.8798,1.87983,1.87971,1.87971,9000000.0
2007-03-22 12:43:00,1.87988,1.88031,1.87988,1.88006,9000000.0
2007-03-22 12:44:00,1.88033,1.88033,1.88019,1.88028,8000000.0
2007-03-22 12:45:00,1.88019,1.88026,1.87981,1.88022,10000000.0
2007-03-22 12:46:00,1.88013,1.88017,1.87995,1.87999,9000000.0
2007-03-22 12:47:00,1.87916,1.87948,1.87844,1.87948,10000000.0
2007-03-22 12:48:00,1.87968,1.87982,1.87954,1.87963,11000000.0
2007-03-22 12:49:00,1.87947,1.87947,1.87918,1.8792,7000000.0
2007-03-22 12:50:00,1.87968,1.88006,1.87968,1.88006,7000000.0
2007-03-22 12:51:00,1.87991,1.87991,1.87947,1.87972,8000000.0
2007-03-22 12:52:00,1.88021,1.88057,1.88005,1.88049,11000000.0
2007-03-22 12:53:00,1.88033,1.88046,1.88033,1.88043,8000000.0
2007-03-22 12:54:00,1.88033,1.88073,1.88033,1.88071,7000000.0
2007-03-22 12:55:00,1.88089,1.88112,1.88074,1.88112,8000000.0
2007-03-22 12:56:00,1.88125,1.88125,1.88095,1.88113,7000000.0
2007-03-22 12:57:00,1.88092,1.88092,1.88071,1.88077,7000000.0
2007-03-22 12:58:00,1.8807,1.88078,1.88056,1.88075,8000000.0
2007-03-22 12:59:00,1.88093,1.8811,1.88086,1.881,7000000.0
2007-03-22 13:00:00,1.881,1.88117,1.88079,1.88117,8000000.0
2007-03-22 13:01:00,1.88102,1.88141,1.88102,1.88141,8000000.0
2007-03-22 13:02:00,1.88127,1.88127,1.88034,1.88044,7000000.0
2007-03-22 13:03:00,1.88055,1.88082,1.88055,1.88082,8000000.0
2007-03-22 13:04:00,1.88085,1.88085,1.8805,1.8805,7000000.0
2007-03-22 13:05:00,1.88044,1.8809,1.88044,1.8808,8000000.0
2007-03-22 13:06:00,1.88083,1.8809,1.88072,1.8809,7000000.0
2007-03-22 13:07:00,1.88085,1.88085,1.88042,1.88047,7000000.0
2007-03-22 13:08:00,1.87996,1.88023,1.87974,1.87976,10000000.0
2007-03-22 13:09:00,1.88001,1.88013,1.87994,1.87996,7000000.0
2007-03-22 13:10:00,1.88023,1.88051,1.88015,1.88044,9000000.0
2007-03-22 13:11:00,1.88019,1.88019,1.87946,1.87946,8000000.0
2007-03-22 13:12:00,1.87977,1.88021,1.87977,1.88021,8000000.0
2007-03-22 13:13:00,1.88005,1.88005,1.8796,1.8796,9000000.0
2007-03-22 13:14:00,1.87968,1.87993,1.87963,1.8797,7000000.0
2007-03-22 13:15:00,1.88,1.88,1.8797,1.87983,8000000.0
2007-03-22 13:16:00,1.87967,1.88026,1.87963,1.88026,8000000.0
2007-03-22 13:17:00,1.88098,1.88121,1.88095,1.88113,9000000.0
2007-03-22 13:18:00,1.88073,1.88073,1.88026,1.88026,10000000.0
2007-03-22 13:19:00,1.88011,1.88012,1.88002,1.88012,8000000.0
2007-03-22 13:20:00,1.88056,1.88059,1.88044,1.88059,8000000.0
2007-03-22 13:21:00,1.88073,1.88089,1.88073,1.88081,7000000.0
2007-03-22 13:22:00,1.88053,1.88066,1.88037,1.88066,11000000.0
2007-03-22 13:23:00,1.88044,1.88044,1.87998,1.88041,8000000.0
2007-03-22 13:24:00,1.88017,1.88017,1.87996,1.87996,7000000.0
2007-03-22 13:25:00,1.87969,1.88015,1.87969,1.88015,11000000.0
2007-03-22 13:26:00,1.88024,1.88032,1.88016,1.88018,10000000.0
2007-03-22 13:27:00,1.88026,1.88026,1.87964,1.87965,8000000.0
2007-03-22 13:28:00,1.87987,1.87987,1.87948,1.87948,21000000.0
2007-03-22 13:29:00,1.87974,1.87992,1.87974,1.87992,17000000.0
2007-03-22 13:30:00,1.87999,1.87999,1.87991,1.87999,7000000.0
2007-03-22 13:31:00,1.88003,1.88018,1.88002,1.88015,9000000.0
2007-03-22 13:32:00,1.88003,1.88014,1.87992,1.87992,14000000.0
2007-03-22 13:33:00,1.87963,1.87963,1.87851,1.87851,14000000.0
2007-03-22 13:34:00,1.87985,1.87993,1.8797,1.87993,31000000.0
2007-03-22 13:35:00,1.87995,1.87997,1.87979,1.87979,17000000.0
2007-03-22 13:36:00,1.87973,1.87973,1.87866,1.87933,24000000.0
2007-03-22 13:37:00,1.87996,1.88013,1.87996,1.8801,10000000.0
2007-03-22 13:38:00,1.88017,1.88034,1.88006,1.88006,18000000.0
2007-03-22 13:39:00,1.87938,1.87971,1.87864,1.87922,15000000.0
2007-03-22 13:40:00,1.88011,1.88015,1.88001,1.8801,29000000.0
2007-03-22 13:41:00,1.88006,1.88011,1.87997,1.88008,13000000.0
2007-03-22 13:42:00,1.8799,1.8799,1.87965,1.87965,3000000.0
2007-03-22 13:43:00,1.87974,1.87992,1.87958,1.87992,10000000.0
2007-03-22 13:44:00,1.88002,1.88002,1.87959,1.88,26000000.0
2007-03-22 13:45:00,1.87976,1.87976,1.87944,1.87944,22000000.0
2007-03-22 13:46:00,1.87949,1.87957,1.87943,1.87943,19000000.0
2007-03-22 13:47:00,1.87945,1.87945,1.87929,1.87929,17000000.0
2007-03-22 13:48:00,1.8792,1.8792,1.8789,1.8789,22000000.0
2007-03-22 13:49:00,1.87923,1.87932,1.87887,1.87887,24000000.0
2007-03-22 13:50:00,1.87883,1.87919,1.87883,1.87919,15000000.0
2007-03-22 13:51:00,1.87923,1.87924,1.87916,1.87916,22000000.0
2007-03-22 13:52:00,1.87915,1.87915,1.8788,1.87893,32000000.0
2007-03-22 13:53:00,1.87894,1.87902,1.87884,1.87884,28000000.0
2007-03-22 13:54:00,1.87857,1.87857,1.87838,1.87849,31000000.0
2007-03-22 13:55:00,1.8786,1.87881,1.87857,1.87881,20000000.0
2007-03-22 13:56:00,1.87859,1.87878,1.87855,1.87859,24000000.0
2007-03-22 13:57:00,1.87779,1.87779,1.87755,1.87776,34000000.0
2007-03-22 13:58:00,1.87777,1.87777,1.87723,1.87723,16000000.0
2007-03-22 13:59:00,1.87637,1.8768,1.87592,1.87592,30000000.0
2007-03-22 14:00:00,1.87619,1.87619,1.87567,1.8759,39000000.0
2007-03-22 14:01:00,1.87614,1.87689,1.87614,1.87689,30000000.0
2007-03-22 14:02:00,1.87721,1.87795,1.87721,1.87793,19000000.0
2007-03-22 14:03:00,1.87786,1.87786,1.87754,1.87761,23000000.0
2007-03-22 14:04:00,1.87751,1.87752,1.87718,1.87751,33000000.0
2007-03-22 14:05:00,1.87758,1.87777,1.87747,1.87765,28000000.0
2007-03-22 14:06:00,1.87755,1.8779,1.87755,1.87776,31000000.0
2007-03-22 14:07:00,1.87778,1.87811,1.87778,1.87803,31000000.0
2007-03-22 14:08:00,1.8781,1.87814,1.87799,1.87814,27000000.0
2007-03-22 14:09:00,1.87857,1.87882,1.87857,1.8787,27000000.0
2007-03-22 14:10:00,1.87863,1.87891,1.87863,1.87883,24000000.0
2007-03-22 14:11:00,1.87889,1.87921,1.87871,1.87921,21000000.0
2007-03-22 14:12:00,1.87876,1.87878,1.8783,1.8783,22000000.0
2007-03-22 14:13:00,1.87848,1.87866,1.87809,1.87809,13000000.0
2007-03-22 14:14:00,1.87808,1.87815,1.87797,1.87815,21000000.0
2007-03-22 14:15:00,1.87827,1.87834,1.87807,1.87811,25000000.0
2007-03-22 14:16:00,1.87828,1.87846,1.87803,1.87803,26000000.0
2007-03-22 14:17:00,1.87799,1.87799,1.87747,1.87751,32000000.0
2007-03-22 14:18:00,1.87706,1.87706,1.87617,1.87617,27000000.0
2007-03-22 14:19:00,1.87615,1.87668,1.87615,1.87652,35000000.0
2007-03-22 14:20:00,1.8765,1.87702,1.8765,1.87653,32000000.0
2007-03-22 14:21:00,1.87655,1.87693,1.87655,1.87693,39000000.0
2007-03-22 14:22:00,1.87724,1.87758,1.87722,1.87748,22000000.0
2007-03-22 14:23:00,1.87746,1.87779,1.87745,1.87779,40000000.0
2007-03-22 14:24:00,1.87803,1.87811,1.87785,1.87811,10000000.0
2007-03-22 14:25:00,1.87823,1.87823,1.87789,1.87798,35000000.0
2007-03-22 14:26:00,1.87792,1.87792,1.87763,1.87775,18000000.0
2007-03-22 14:27:00,1.87755,1.87812,1.87755,1.87812,28000000.0
2007-03-22 14:28:00,1.87758,1.87758,1.87711,1.87721,21000000.0
2007-03-22 14:29:00,1.87708,1.87729,1.87669,1.87719,16000000.0
2007-03-22 14:30:00,1.87673,1.87687,1.87653,1.87673,25000000.0
2007-03-22 14:31:00,1.8766,1.8766,1.87574,1.87574,26000000.0
2007-03-22 14:32:00,1.87517,1.8753,1.87508,1.87508,32000000.0
2007-03-22 14:33:00,1.8753,1.87552,1.87505,1.87505,20000000.0
2007-03-22 14:34:00,1.87495,1.87508,1.87479,1.87505,25000000.0
2007-03-22 14:35:00,1.87513,1.87541,1.87513,1.87541,23000000.0
2007-03-22 14:36:00,1.87521,1.87521,1.87479,1.87479,11000000.0
2007-03-22 14:37:00,1.87473,1.87473,1.87425,1.87425,41000000.0
2007-03-22 14:38:00,1.87404,1.87448,1.87404,1.87445,54000000.0
2007-03-22 14:39:00,1.87456,1.87476,1.87456,1.87476,36000000.0
2007-03-22 14:40:00,1.87473,1.875,1.87473,1.875,36000000.0
2007-03-22 14:41:00,1.87507,1.87507,1.87465,1.87465,41000000.0
2007-03-22 14:42:00,1.87466,1.87495,1.87466,1.87481,19000000.0
2007-03-22 14:43:00,1.87493,1.87501,1.87493,1.87501,20000000.0
2007-03-22 14:44:00,1.8751,1.8752,1.87498,1.87498,25000000.0
2007-03-22 14:45:00,1.87501,1.87543,1.87501,1.87543,33000000.0
2007-03-22 14:46:00,1.87518,1.87556,1.87518,1.87556,11000000.0
2007-03-22 14:47:00,1.87545,1.87558,1.87541,1.87558,7000000.0
2007-03-22 14:48:00,1.87542,1.87557,1.87538,1.87539,21000000.0
2007-03-22 14:49:00,1.87513,1.87556,1.87511,1.8754,32000000.0
2007-03-22 14:50:00,1.87523,1.87528,1.87512,1.87512,33000000.0
2007-03-22 14:51:00,1.87499,1.87503,1.8748,1.87503,37000000.0
2007-03-22 14:52:00,1.87513,1.8756,1.87513,1.87541,17000000.0
2007-03-22 14:53:00,1.87532,1.87533,1.87512,1.87512,22000000.0
2007-03-22 14:54:00,1.87493,1.87537,1.87493,1.87516,17000000.0
2007-03-22 14:55:00,1.87506,1.87506,1.87494,1.87503,7000000.0
2007-03-22 14:56:00,1.87498,1.87536,1.87498,1.87512,21000000.0
2007-03-22 14:57:00,1.87511,1.87524,1.87494,1.87519,12000000.0
2007-03-22 14:58:00,1.87502,1.87521,1.87484,1.87492,31000000.0
2007-03-22 14:59:00,1.87519,1.87523,1.87507,1.87523,20000000.0
2007-03-22 15:00:00,1.8748,1.8748,1.87384,1.87384,32000000.0
2007-03-22 15:01:00,1.8737,1.87403,1.8737,1.87403,14000000.0
2007-03-22 15:02:00,1.87397,1.874,1.87337,1.87337,26000000.0
2007-03-22 15:03:00,1.87369,1.87403,1.87369,1.87392,30000000.0
2007-03-22 15:04:00,1.87396,1.87404,1.87376,1.87397,29000000.0
2007-03-22 15:05:00,1.8737,1.87409,1.8737,1.87399,28000000.0
2007-03-22 15:06:00,1.87454,1.87508,1.87454,1.87464,16000000.0
2007-03-22 15:07:00,1.8748,1.8748,1.87393,1.87393,26000000.0
2007-03-22 15:08:00,1.87349,1.87376,1.87349,1.87376,25000000.0
2007-03-22 15:09:00,1.87378,1.87378,1.87357,1.87374,34000000.0
2007-03-22 15:10:00,1.87362,1.87379,1.87359,1.87364,36000000.0
2007-03-22 15:11:00,1.87354,1.8737,1.87346,1.87365,27000000.0
2007-03-22 15:12:00,1.87364,1.87379,1.87363,1.87378,26000000.0
2007-03-22 15:13:00,1.87366,1.87366,1.87347,1.87347,41000000.0
2007-03-22 15:14:00,1.87343,1.87343,1.87334,1.87335,30000000.0
2007-03-22 15:15:00,1.87348,1.87365,1.87331,1.87365,21000000.0
2007-03-22 15:16:00,1.87322,1.87338,1.87299,1.87299,9000000.0
2007-03-22 15:17:00,1.87293,1.87333,1.87293,1.87333,26000000.0
2007-03-22 15:18:00,1.8735,1.87389,1.87343,1.87389,10000000.0
2007-03-22 15:19:00,1.87383,1.87411,1.87383,1.87386,16000000.0
2007-03-22 15:20:00,1.8737,1.8737,1.87343,1.87343,20000000.0
2007-03-22 15:21:00,1.8734,1.87373,1.87338,1.87338,12000000.0
2007-03-22 15:22:00,1.87343,1.87343,1.87333,1.87333,22000000.0
2007-03-22 15:23:00,1.87342,1.87363,1.87342,1.87345,36000000.0
2007-03-22 15:24:00,1.87365,1.87365,1.87348,1.87358,8000000.0
2007-03-22 15:25:00,1.87353,1.8737,1.87345,1.8737,14000000.0
2007-03-22 15:26:00,1.8737,1.8737,1.87353,1.87353,40000000.0
2007-03-22 15:27:00,1.87381,1.87402,1.87376,1.87402,32000000.0
2007-03-22 15:28:00,1.874,1.874,1.87309,1.87309,55000000.0
2007-03-22 15:29:00,1.87325,1.87325,1.87109,1.87281,47000000.0
2007-03-22 15:30:00,1.871,1.873,1.8705,1.873,71000000.0
2007-03-22 15:31:00,1.87315,1.87355,1.87315,1.87355,58000000.0
2007-03-22 15:32:00,1.87338,1.87343,1.87318,1.87343,25000000.0
2007-03-22 15:33:00,1.87352,1.87377,1.87349,1.87349,32000000.0
2007-03-22 15:34:00,1.87304,1.87307,1.87274,1.87274,22000000.0
2007-03-22 15:35:00,1.87269,1.87288,1.87246,1.87288,30000000.0
2007-03-22 15:36:00,1.8729,1.87305,1.87288,1.87305,23000000.0
2007-03-22 15:37:00,1.87333,1.8735,1.87329,1.87345,24000000.0
2007-03-22 15:38:00,1.87325,1.87325,1.8728,1.8728,61000000.0
2007-03-22 15:39:00,1.87281,1.87285,1.87259,1.87282,40000000.0
2007-03-22 15:40:00,1.87288,1.87296,1.87252,1.87252,37000000.0
2007-03-22 15:41:00,1.87241,1.87241,1.87119,1.87119,43000000.0
2007-03-22 15:42:00,1.87127,1.87146,1.87096,1.87096,41000000.0
2007-03-22 15:43:00,1.87114,1.87134,1.87099,1.87099,30000000.0
2007-03-22 15:44:00,1.87109,1.87163,1.87109,1.87148,29000000.0
2007-03-22 15:45:00,1.87126,1.87183,1.87126,1.8714,36000000.0
2007-03-22 15:46:00,1.87127,1.87156,1.87126,1.87128,24000000.0
2007-03-22 15:47:00,1.87074,1.87079,1.87071,1.87076,31000000.0
2007-03-22 15:48:00,1.8708,1.8709,1.87061,1.87062,33000000.0
2007-03-22 15:49:00,1.87072,1.8709,1.87061,1.87072,25000000.0
2007-03-22 15:50:00,1.87085,1.87131,1.87085,1.87091,11000000.0
2007-03-22 15:51:00,1.87091,1.87124,1.87085,1.87124,37000000.0
2007-03-22 15:52:00,1.87121,1.87122,1.87114,1.87116,23000000.0
2007-03-22 15:53:00,1.87115,1.8713,1.87103,1.8713,15000000.0
2007-03-22 15:54:00,1.8713,1.87148,1.8713,1.87148,26000000.0
2007-03-22 15:55:00,1.87152,1.87155,1.87135,1.87135,33000000.0
2007-03-22 15:56:00,1.87098,1.87168,1.87098,1.87168,7000000.0
2007-03-22 15:57:00,1.87132,1.87132,1.87104,1.87105,34000000.0
2007-03-22 15:58:00,1.87063,1.87101,1.87063,1.87066,24000000.0
2007-03-22 15:59:00,1.87055,1.87066,1.87053,1.87066,23000000.0
2007-03-22 16:00:00,1.87112,1.87145,1.87112,1.87143,51000000.0
2007-03-22 16:01:00,1.87121,1.87244,1.87121,1.87244,31000000.0
2007-03-22 16:02:00,1.87291,1.873,1.87255,1.87255,29000000.0
2007-03-22 16:03:00,1.87252,1.87252,1.87232,1.87232,51000000.0
2007-03-22 16:04:00,1.87219,1.87219,1.87102,1.87102,38000000.0
2007-03-22 16:05:00,1.87141,1.87161,1.87141,1.87153,37000000.0
2007-03-22 16:06:00,1.87148,1.87148,1.8709,1.87137,33000000.0
2007-03-22 16:07:00,1.87174,1.87185,1.87135,1.87135,37000000.0
2007-03-22 16:08:00,1.8712,1.87138,1.87117,1.87138,37000000.0
2007-03-22 16:09:00,1.87142,1.87185,1.87138,1.87185,44000000.0
2007-03-22 16:10:00,1.87175,1.87209,1.87175,1.87193,41000000.0
2007-03-22 16:11:00,1.87186,1.87186,1.87097,1.87097,27000000.0
2007-03-22 16:12:00,1.87079,1.87107,1.87077,1.87106,22000000.0
2007-03-22 16:13:00,1.87107,1.87112,1.87094,1.87112,38000000.0
2007-03-22 16:14:00,1.87118,1.87152,1.87118,1.87152,41000000.0
2007-03-22 16:15:00,1.87151,1.87151,1.87134,1.87139,42000000.0
2007-03-22 16:16:00,1.87136,1.8714,1.87116,1.87124,45000000.0
2007-03-22 16:17:00,1.87151,1.87188,1.87151,1.87188,22000000.0
2007-03-22 16:18:00,1.87182,1.87185,1.87155,1.87172,49000000.0
2007-03-22 16:19:00,1.87161,1.87161,1.87108,1.8712,27000000.0
2007-03-22 16:20:00,1.87095,1.87114,1.87095,1.87101,52000000.0
2007-03-22 16:21:00,1.8711,1.8711,1.87081,1.87103,37000000.0
2007-03-22 16:22:00,1.8708,1.87096,1.87076,1.87081,50000000.0
2007-03-22 16:23:00,1.87077,1.871,1.87077,1.87086,48000000.0
2007-03-22 16:24:00,1.87084,1.87084,1.87058,1.87058,44000000.0
2007-03-22 16:25:00,1.87066,1.8709,1.87066,1.87078,28000000.0
2007-03-22 16:26:00,1.8708,1.87097,1.87079,1.87097,41000000.0
2007-03-22 16:27:00,1.8711,1.87131,1.8711,1.87131,46000000.0
2007-03-22 16:28:00,1.87093,1.87093,1.87013,1.87052,34000000.0
2007-03-22 16:29:00,1.87107,1.8712,1.87107,1.87116,24000000.0
2007-03-22 16:30:00,1.8711,1.8711,1.87077,1.871,43000000.0
2007-03-22 16:31:00,1.87097,1.87105,1.8708,1.87088,36000000.0
2007-03-22 16:32:00,1.87082,1.87107,1.87076,1.87107,34000000.0
2007-03-22 16:33:00,1.87113,1.87113,1.87082,1.87095,41000000.0
2007-03-22 16:34:00,1.87096,1.8711,1.87091,1.87093,29000000.0
2007-03-22 16:35:00,1.8711,1.87147,1.87104,1.87147,53000000.0
2007-03-22 16:36:00,1.8716,1.8716,1.87139,1.87155,43000000.0
2007-03-22 16:37:00,1.87148,1.87153,1.87115,1.87115,56000000.0
2007-03-22 16:38:00,1.87127,1.87127,1.87111,1.87121,34000000.0
2007-03-22 16:39:00,1.871,1.871,1.87082,1.87083,43000000.0
2007-03-22 16:40:00,1.87115,1.87119,1.87097,1.87117,63000000.0
2007-03-22 16:41:00,1.87117,1.87158,1.87116,1.87148,44000000.0
2007-03-22 16:42:00,1.87178,1.87178,1.87162,1.87172,57000000.0
2007-03-22 16:43:00,1.87181,1.8719,1.8716,1.8716,20000000.0
2007-03-22 16:44:00,1.87165,1.872,1.87156,1.87156,34000000.0
2007-03-22 16:45:00,1.87152,1.87159,1.87142,1.87152,41000000.0
2007-03-22 16:46:00,1.8715,1.8715,1.87134,1.87147,59000000.0
2007-03-22 16:47:00,1.87112,1.87112,1.86975,1.87095,55000000.0
2007-03-22 16:48:00,1.87152,1.87163,1.87142,1.87163,46000000.0
2007-03-22 16:49:00,1.87161,1.87161,1.87145,1.87145,35000000.0
2007-03-22 16:50:00,1.87144,1.87151,1.87129,1.87149,45000000.0
2007-03-22 16:51:00,1.87175,1.87179,1.87173,1.87174,30000000.0
2007-03-22 16:52:00,1.8715,1.8715,1.87135,1.87138,30000000.0
2007-03-22 16:53:00,1.87119,1.87119,1.87105,1.87105,19000000.0
2007-03-22 16:54:00,1.87102,1.87131,1.87089,1.87131,18000000.0
2007-03-22 16:55:00,1.87173,1.87173,1.87157,1.87157,40000000.0
2007-03-22 16:56:00,1.87155,1.87158,1.8715,1.87154,37000000.0
2007-03-22 16:57:00,1.87146,1.8718,1.87146,1.8718,17000000.0
2007-03-22 16:58:00,1.87183,1.87183,1.87149,1.87149,45000000.0
2007-03-22 16:59:00,1.8716,1.87167,1.87133,1.87167,39000000.0
2007-03-22 17:00:00,1.87148,1.87152,1.8713,1.8714,47000000.0
2007-03-22 17:01:00,1.87135,1.87135,1.87113,1.87127,26000000.0
2007-03-22 17:02:00,1.87099,1.87112,1.87086,1.87094,33000000.0
2007-03-22 17:03:00,1.8711,1.8711,1.87083,1.87104,33000000.0
2007-03-22 17:04:00,1.8709,1.87139,1.8709,1.87139,37000000.0
2007-03-22 17:05:00,1.87129,1.87131,1.87097,1.87097,35000000.0
2007-03-22 17:06:00,1.87097,1.8713,1.87097,1.87111,46000000.0
2007-03-22 17:07:00,1.87106,1.87134,1.87106,1.87107,33000000.0
2007-03-22 17:08:00,1.87106,1.87106,1.87072,1.87075,45000000.0
2007-03-22 17:09:00,1.87102,1.87102,1.87076,1.87091,47000000.0
2007-03-22 17:10:00,1.87063,1.87073,1.87063,1.87064,6000000.0
2007-03-22 17:11:00,1.87063,1.87087,1.87062,1.87087,44000000.0
2007-03-22 17:12:00,1.87081,1.87081,1.87032,1.87032,23000000.0
2007-03-22 17:13:00,1.87052,1.87069,1.87046,1.87065,35000000.0
2007-03-22 17:14:00,1.87054,1.87077,1.87054,1.87065,27000000.0
2007-03-22 17:15:00,1.87063,1.8707,1.87051,1.87058,26000000.0
2007-03-22 17:16:00,1.86951,1.87041,1.86951,1.87041,27000000.0
2007-03-22 17:17:00,1.87074,1.87074,1.87051,1.87054,38000000.0
2007-03-22 17:18:00,1.87044,1.87045,1.8702,1.87045,29000000.0
2007-03-22 17:19:00,1.87039,1.87054,1.87032,1.87033,19000000.0
2007-03-22 17:20:00,1.87035,1.87036,1.87025,1.87025,29000000.0
2007-03-22 17:21:00,1.87073,1.87083,1.87073,1.87083,26000000.0
2007-03-22 17:22:00,1.871,1.87116,1.87098,1.87102,30000000.0
2007-03-22 17:23:00,1.87085,1.87085,1.87068,1.87068,32000000.0
2007-03-22 17:24:00,1.87061,1.8707,1.87045,1.8705,23000000.0
2007-03-22 17:25:00,1.87061,1.87075,1.87034,1.87075,20000000.0
2007-03-22 17:26:00,1.87057,1.87057,1.87035,1.87052,18000000.0
2007-03-22 17:27:00,1.87055,1.87055,1.87024,1.87038,44000000.0
2007-03-22 17:28:00,1.87037,1.87037,1.87005,1.87013,39000000.0
2007-03-22 17:29:00,1.87003,1.87003,1.86947,1.86951,36000000.0
2007-03-22 17:30:00,1.86935,1.86942,1.86919,1.86942,61000000.0
2007-03-22 17:31:00,1.86908,1.86908,1.8688,1.86895,62000000.0
2007-03-22 17:32:00,1.86891,1.86913,1.86881,1.86913,54000000.0
2007-03-22 17:33:00,1.86916,1.86929,1.86909,1.86909,64000000.0
2007-03-22 17:34:00,1.86904,1.86917,1.86882,1.86917,60000000.0
2007-03-22 17:35:00,1.86907,1.86939,1.869,1.86935,43000000.0
2007-03-22 17:36:00,1.86957,1.86965,1.8694,1.86942,58000000.0
2007-03-22 17:37:00,1.86908,1.86926,1.86903,1.86926,47000000.0
2007-03-22 17:38:00,1.86932,1.86956,1.86929,1.86929,44000000.0
2007-03-22 17:39:00,1.86924,1.86925,1.86916,1.86917,41000000.0
2007-03-22 17:40:00,1.86917,1.86927,1.86916,1.86921,59000000.0
2007-03-22 17:41:00,1.86925,1.86947,1.86925,1.86925,50000000.0
2007-03-22 17:42:00,1.86953,1.86973,1.86953,1.86972,37000000.0
2007-03-22 17:43:00,1.86959,1.86963,1.86943,1.86943,33000000.0
2007-03-22 17:44:00,1.86959,1.8697,1.86942,1.86942,46000000.0
2007-03-22 17:45:00,1.86932,1.86932,1.86895,1.86895,49000000.0
2007-03-22 17:46:00,1.86889,1.86931,1.86889,1.86931,56000000.0
2007-03-22 17:47:00,1.8694,1.86974,1.8694,1.86974,65000000.0
2007-03-22 17:48:00,1.86987,1.86989,1.86966,1.86968,61000000.0
2007-03-22 17:49:00,1.86956,1.86981,1.86944,1.86944,72000000.0
2007-03-22 17:50:00,1.8695,1.86951,1.86934,1.8694,53000000.0
2007-03-22 17:51:00,1.86979,1.8703,1.86979,1.8703,54000000.0
2007-03-22 17:52:00,1.87001,1.87003,1.86991,1.86991,51000000.0
2007-03-22 17:53:00,1.86993,1.87005,1.86993,1.86999,42000000.0
2007-03-22 17:54:00,1.8697,1.86973,1.86964,1.86973,32000000.0
2007-03-22 17:55:00,1.86972,1.86972,1.86966,1.86971,32000000.0
2007-03-22 17:56:00,1.86975,1.86975,1.86933,1.86933,47000000.0
2007-03-22 17:57:00,1.869,1.8692,1.86893,1.869,34000000.0
2007-03-22 17:58:00,1.86927,1.86927,1.86897,1.8692,44000000.0
2007-03-22 17:59:00,1.86905,1.86905,1.86864,1.86878,39000000.0
2007-03-22 18:00:00,1.86921,1.86921,1.86885,1.86894,32000000.0
2007-03-22 18:01:00,1.86869,1.86871,1.8685,1.86855,52000000.0
2007-03-22 18:02:00,1.86858,1.86858,1.86756,1.86756,30000000.0
2007-03-22 18:03:00,1.86714,1.86839,1.86714,1.86839,38000000.0
2007-03-22 18:04:00,1.8685,1.8685,1.86831,1.86845,38000000.0
2007-03-22 18:05:00,1.8684,1.8687,1.86828,1.8687,36000000.0
2007-03-22 18:06:00,1.86904,1.86929,1.8688,1.86922,32000000.0
2007-03-22 18:07:00,1.86896,1.86896,1.86875,1.86882,38000000.0
2007-03-22 18:08:00,1.86911,1.86937,1.86889,1.86937,56000000.0
2007-03-22 18:09:00,1.86956,1.86971,1.86956,1.86965,34000000.0
2007-03-22 18:10:00,1.86967,1.86971,1.86948,1.86967,26000000.0
2007-03-22 18:11:00,1.86939,1.86939,1.86914,1.86914,34000000.0
2007-03-22 18:12:00,1.86905,1.86912,1.86902,1.86902,24000000.0
2007-03-22 18:13:00,1.86926,1.86926,1.86906,1.86918,30000000.0
2007-03-22 18:14:00,1.86921,1.86922,1.86914,1.86915,22000000.0
2007-03-22 18:15:00,1.86912,1.86912,1.86894,1.86894,21000000.0
2007-03-22 18:16:00,1.86911,1.86937,1.86906,1.86937,66000000.0
2007-03-22 18:17:00,1.86901,1.86915,1.86896,1.86909,60000000.0
2007-03-22 18:18:00,1.869,1.86906,1.86864,1.86864,33000000.0
2007-03-22 18:19:00,1.86909,1.86932,1.86908,1.86931,46000000.0
2007-03-22 18:20:00,1.86936,1.86949,1.86931,1.86947,61000000.0
2007-03-22 18:21:00,1.86946,1.86946,1.86926,1.86944,37000000.0
2007-03-22 18:22:00,1.86941,1.8699,1.86941,1.86943,49000000.0
2007-03-22 18:23:00,1.86946,1.86968,1.86939,1.86953,34000000.0
2007-03-22 18:24:00,1.86969,1.8699,1.86959,1.86979,47000000.0
2007-03-22 18:25:00,1.87007,1.87011,1.8696,1.86981,31000000.0
2007-03-22 18:26:00,1.86988,1.87005,1.86988,1.86997,43000000.0
2007-03-22 18:27:00,1.86991,1.86991,1.86966,1.86966,35000000.0
2007-03-22 18:28:00,1.86987,1.86995,1.86964,1.86993,18000000.0
2007-03-22 18:29:00,1.87006,1.87029,1.86995,1.87029,24000000.0
2007-03-22 18:30:00,1.87053,1.87053,1.86996,1.87029,32000000.0
2007-03-22 18:31:00,1.87023,1.87023,1.86941,1.86941,46000000.0
2007-03-22 18:32:00,1.86948,1.87001,1.86948,1.87001,55000000.0
2007-03-22 18:33:00,1.87005,1.87005,1.86963,1.87,29000000.0
2007-03-22 18:34:00,1.87009,1.87009,1.86985,1.86985,32000000.0
2007-03-22 18:35:00,1.86982,1.87029,1.86982,1.86997,47000000.0
2007-03-22 18:36:00,1.87,1.87016,1.86967,1.87003,65000000.0
2007-03-22 18:37:00,1.86966,1.86989,1.86964,1.86989,63000000.0
2007-03-22 18:38:00,1.87027,1.87027,1.86983,1.86983,61000000.0
2007-03-22 18:39:00,1.86998,1.87009,1.8699,1.86994,37000000.0
2007-03-22 18:40:00,1.87011,1.87019,1.86964,1.86964,52000000.0
2007-03-22 18:41:00,1.86993,1.87001,1.86972,1.86976,68000000.0
2007-03-22 18:42:00,1.86943,1.86964,1.86941,1.86941,40000000.0
2007-03-22 18:43:00,1.86866,1.86866,1.86822,1.86822,39000000.0
2007-03-22 18:44:00,1.86815,1.86839,1.86796,1.86796,33000000.0
2007-03-22 18:45:00,1.86814,1.86918,1.86814,1.86918,57000000.0
2007-03-22 18:46:00,1.86857,1.86883,1.8684,1.86861,61000000.0
2007-03-22 18:47:00,1.86842,1.86847,1.86837,1.86839,41000000.0
2007-03-22 18:48:00,1.86852,1.8687,1.86852,1.86861,26000000.0
2007-03-22 18:49:00,1.86881,1.86894,1.86863,1.86876,31000000.0
2007-03-22 18:50:00,1.86904,1.8691,1.86892,1.86894,37000000.0
2007-03-22 18:51:00,1.86905,1.86909,1.86893,1.86907,17000000.0
2007-03-22 18:52:00,1.86909,1.86933,1.86906,1.86933,33000000.0
2007-03-22 18:53:00,1.86916,1.86938,1.86886,1.86938,31000000.0
2007-03-22 18:54:00,1.86957,1.86957,1.86944,1.8695,11000000.0
2007-03-22 18:55:00,1.86955,1.86979,1.86949,1.86969,22000000.0
2007-03-22 18:56:00,1.86977,1.8698,1.86954,1.86959,16000000.0
2007-03-22 18:57:00,1.86948,1.86958,1.86937,1.86954,15000000.0
2007-03-22 18:58:00,1.86954,1.86954,1.8694,1.86953,19000000.0
2007-03-22 18:59:00,1.86988,1.86992,1.86955,1.86955,26000000.0
2007-03-22 19:00:00,1.86925,1.86931,1.86905,1.86906,12000000.0
2007-03-22 19:01:00,1.86929,1.86959,1.86929,1.86941,18000000.0
2007-03-22 19:02:00,1.86936,1.86936,1.86871,1.86878,23000000.0
2007-03-22 19:03:00,1.86874,1.86888,1.86861,1.86884,21000000.0
2007-03-22 19:04:00,1.86893,1.86909,1.86881,1.869,55000000.0
2007-03-22 19:05:00,1.86943,1.86943,1.86918,1.86918,42000000.0
2007-03-22 19:06:00,1.86931,1.86967,1.86929,1.86945,63000000.0
2007-03-22 19:07:00,1.86942,1.86962,1.86925,1.86925,39000000.0
2007-03-22 19:08:00,1.86906,1.86915,1.86888,1.86888,32000000.0
2007-03-22 19:09:00,1.86895,1.86941,1.86891,1.86931,56000000.0
2007-03-22 19:10:00,1.869,1.86949,1.86891,1.86891,27000000.0
2007-03-22 19:11:00,1.86867,1.86867,1.86838,1.86858,36000000.0
2007-03-22 19:12:00,1.86944,1.86992,1.86939,1.86973,25000000.0
2007-03-22 19:13:00,1.87021,1.87034,1.87016,1.87016,23000000.0
2007-03-22 19:14:00,1.86973,1.8698,1.86961,1.8698,37000000.0
2007-03-22 19:15:00,1.86968,1.86968,1.86933,1.86933,17000000.0
2007-03-22 19:16:00,1.8691,1.8691,1.86873,1.86873,23000000.0
2007-03-22 19:17:00,1.86877,1.8692,1.86861,1.86895,17000000.0
2007-03-22 19:18:00,1.8687,1.86899,1.86868,1.86897,30000000.0
2007-03-22 19:19:00,1.86852,1.8692,1.86852,1.8692,36000000.0
2007-03-22 19:20:00,1.86912,1.86912,1.86887,1.86891,23000000.0
2007-03-22 19:21:00,1.86863,1.86864,1.86841,1.86852,21000000.0
2007-03-22 19:22:00,1.86803,1.86807,1.86781,1.86806,25000000.0
2007-03-22 19:23:00,1.86845,1.86895,1.86845,1.86891,12000000.0
2007-03-22 19:24:00,1.86912,1.86912,1.86882,1.86895,39000000.0
2007-03-22 19:25:00,1.86895,1.86915,1.86886,1.86908,49000000.0
2007-03-22 19:26:00,1.86896,1.86896,1.86858,1.86863,48000000.0
2007-03-22 19:27:00,1.86896,1.86944,1.86876,1.86944,51000000.0
2007-03-22 19:28:00,1.8694,1.8694,1.86885,1.8693,40000000.0
2007-03-22 19:29:00,1.86928,1.8694,1.86907,1.86928,28000000.0
2007-03-22 19:30:00,1.86946,1.86946,1.86903,1.86917,32000000.0
2007-03-22 19:31:00,1.86892,1.86976,1.86892,1.86976,28000000.0
2007-03-22 19:32:00,1.86989,1.86996,1.86974,1.86978,31000000.0
2007-03-22 19:33:00,1.86993,1.87002,1.86952,1.86952,14000000.0
2007-03-22 19:34:00,1.86948,1.86965,1.86932,1.86942,49000000.0
2007-03-22 19:35:00,1.86953,1.87027,1.86953,1.87027,28000000.0
2007-03-22 19:36:00,1.87012,1.87012,1.8695,1.8695,16000000.0
2007-03-22 19:37:00,1.86956,1.86956,1.86914,1.8693,26000000.0
2007-03-22 19:38:00,1.86952,1.86978,1.86952,1.86974,8000000.0
2007-03-22 19:39:00,1.86983,1.86984,1.86946,1.86958,13000000.0
2007-03-22 19:40:00,1.86941,1.86959,1.86923,1.86933,16000000.0
2007-03-22 19:41:00,1.86947,1.86947,1.86923,1.86923,17000000.0
2007-03-22 19:42:00,1.86936,1.86936,1.86895,1.86912,19000000.0
2007-03-22 19:43:00,1.86899,1.86932,1.86894,1.86932,21000000.0
2007-03-22 19:44:00,1.86931,1.86931,1.86891,1.86891,21000000.0
2007-03-22 19:45:00,1.86883,1.86897,1.8685,1.86875,33000000.0
2007-03-22 19:46:00,1.86894,1.86927,1.86886,1.86893,18000000.0
2007-03-22 19:47:00,1.86879,1.86938,1.86879,1.86938,22000000.0
2007-03-22 19:48:00,1.86962,1.86985,1.86962,1.86982,18000000.0
2007-03-22 19:49:00,1.87004,1.87008,1.86972,1.86987,27000000.0
2007-03-22 19:50:00,1.87014,1.87032,1.87014,1.87023,23000000.0
2007-03-22 19:51:00,1.87014,1.87014,1.86807,1.8701,7000000.0
2007-03-22 19:52:00,1.87001,1.87006,1.86944,1.86944,15000000.0
2007-03-22 19:53:00,1.86943,1.86998,1.86943,1.86998,21000000.0
2007-03-22 19:54:00,1.86986,1.87008,1.86986,1.87004,9000000.0
2007-03-22 19:55:00,1.86994,1.86994,1.8695,1.8696,30000000.0
2007-03-22 19:56:00,1.8699,1.87,1.86987,1.87,20000000.0
2007-03-22 19:57:00,1.87014,1.87015,1.87004,1.87004,12000000.0
2007-03-22 19:58:00,1.86979,1.86994,1.86978,1.86994,13000000.0
2007-03-22 19:59:00,1.87023,1.87023,1.87005,1.87008,31000000.0
2007-03-22 20:00:00,1.87,1.87005,1.86968,1.87005,23000000.0
2007-03-22 20:01:00,1.86976,1.86988,1.86973,1.86988,13000000.0
2007-03-22 20:02:00,1.86986,1.86986,1.86956,1.86976,20000000.0
2007-03-22 20:03:00,1.86975,1.86984,1.86957,1.86984,18000000.0
2007-03-22 20:04:00,1.86983,1.87024,1.8698,1.8698,27000000.0
2007-03-22 20:05:00,1.86971,1.87002,1.86971,1.86984,23000000.0
2007-03-22 20:06:00,1.87025,1.87025,1.86991,1.86991,13000000.0
2007-03-22 20:07:00,1.86993,1.87054,1.86993,1.87014,29000000.0
2007-03-22 20:08:00,1.87036,1.87059,1.87036,1.87036,15000000.0
2007-03-22 20:09:00,1.87049,1.8705,1.87037,1.87041,17000000.0
2007-03-22 20:10:00,1.87048,1.87049,1.87029,1.87029,8000000.0
2007-03-22 20:11:00,1.87037,1.87055,1.87026,1.87055,10000000.0
2007-03-22 20:12:00,1.8706,1.87067,1.87055,1.87063,15000000.0
2007-03-22 20:13:00,1.87065,1.87065,1.87022,1.8705,17000000.0
2007-03-22 20:14:00,1.87084,1.87096,1.87082,1.87094,15000000.0
2007-03-22 20:15:00,1.87102,1.87102,1.87081,1.87081,10000000.0
2007-03-22 20:16:00,1.87082,1.87087,1.87055,1.87084,22000000.0
2007-03-22 20:17:00,1.87097,1.87102,1.87053,1.87084,7000000.0
2007-03-22 20:18:00,1.87098,1.87109,1.87087,1.87091,24000000.0
2007-03-22 20:19:00,1.87115,1.87127,1.8706,1.8706,9000000.0
2007-03-22 20:20:00,1.87022,1.87043,1.87021,1.87039,14000000.0
2007-03-22 20:21:00,1.87108,1.87108,1.87092,1.87093,7000000.0
2007-03-22 20:22:00,1.87049,1.87052,1.87039,1.8704,12000000.0
2007-03-22 20:23:00,1.87034,1.87045,1.87034,1.87045,8000000.0
2007-03-22 20:24:00,1.87029,1.87045,1.87026,1.87031,15000000.0
2007-03-22 20:25:00,1.87037,1.87049,1.87024,1.87026,16000000.0
2007-03-22 20:26:00,1.87035,1.87064,1.87035,1.87064,22000000.0
2007-03-22 20:27:00,1.87083,1.87083,1.87054,1.87059,11000000.0
2007-03-22 20:28:00,1.87048,1.8707,1.87048,1.87063,7000000.0
2007-03-22 20:29:00,1.87048,1.87071,1.87048,1.87061,20000000.0
2007-03-22 20:30:00,1.87085,1.87113,1.87085,1.87093,27000000.0
2007-03-22 20:31:00,1.8709,1.87096,1.8709,1.87096,5000000.0
2007-03-22 20:32:00,1.87078,1.87116,1.87078,1.87116,20000000.0
2007-03-22 20:33:00,1.87127,1.8713,1.87103,1.87114,14000000.0
2007-03-22 20:34:00,1.87117,1.87136,1.87117,1.87135,28000000.0
2007-03-22 20:35:00,1.87127,1.8714,1.87121,1.8714,23000000.0
2007-03-22 20:36:00,1.87144,1.87145,1.87136,1.87145,11000000.0
2007-03-22 20:37:00,1.87115,1.8712,1.8711,1.87117,7000000.0
2007-03-22 20:38:00,1.87142,1.87142,1.87122,1.87124,10000000.0
2007-03-22 20:39:00,1.8712,1.87125,1.87107,1.87107,9000000.0
2007-03-22 20:40:00,1.87117,1.8712,1.87104,1.87104,8000000.0
2007-03-22 20:41:00,1.87117,1.87122,1.8708,1.8708,8000000.0
2007-03-22 20:42:00,1.87071,1.87104,1.87065,1.87065,15000000.0
2007-03-22 20:43:00,1.87064,1.8707,1.87002,1.8707,12000000.0
2007-03-22 20:44:00,1.8707,1.87079,1.87064,1.87074,7000000.0
2007-03-22 20:45:00,1.87057,1.87096,1.87057,1.87096,12000000.0
2007-03-22 20:46:00,1.87088,1.87105,1.87088,1.871,9000000.0
2007-03-22 20:47:00,1.87092,1.87099,1.87083,1.87094,11000000.0
2007-03-22 20:48:00,1.87106,1.87106,1.87086,1.87098,11000000.0
2007-03-22 20:49:00,1.87118,1.87118,1.87108,1.87116,18000000.0
2007-03-22 20:50:00,1.87121,1.87121,1.87084,1.87084,7000000.0
2007-03-22 20:51:00,1.87075,1.87094,1.87075,1.87094,18000000.0
2007-03-22 20:52:00,1.871,1.87121,1.87098,1.87121,15000000.0
2007-03-22 20:53:00,1.87125,1.87125,1.87111,1.87113,8000000.0
2007-03-22 20:54:00,1.87096,1.87106,1.87084,1.87085,10000000.0
2007-03-22 20:55:00,1.87073,1.87114,1.87073,1.87114,5000000.0
2007-03-22 20:56:00,1.8712,1.8712,1.87107,1.8711,8000000.0
2007-03-22 20:57:00,1.87073,1.87094,1.87057,1.87083,18000000.0
2007-03-22 20:58:00,1.87077,1.87091,1.87076,1.87076,14000000.0
2007-03-22 20:59:00,1.8707,1.87088,1.87061,1.87088,8000000.0
2007-03-22 21:00:00,1.87101,1.87101,1.87079,1.87079,7000000.0
2007-03-22 21:01:00,1.87079,1.87089,1.87069,1.87089,16000000.0
2007-03-22 21:02:00,1.8708,1.87092,1.87069,1.87084,8000000.0
2007-03-22 21:03:00,1.87111,1.87111,1.87096,1.87096,13000000.0
2007-03-22 21:04:00,1.87071,1.87101,1.87071,1.87101,8000000.0
2007-03-22 21:05:00,1.87109,1.87115,1.87105,1.87106,11000000.0
2007-03-22 21:06:00,1.87104,1.87113,1.87104,1.87106,8000000.0
2007-03-22 21:07:00,1.87092,1.87092,1.8705,1.8705,7000000.0
2007-03-22 21:08:00,1.87047,1.8706,1.87047,1.8706,11000000.0
2007-03-22 21:09:00,1.87068,1.87091,1.87051,1.87091,9000000.0
2007-03-22 21:10:00,1.8707,1.87105,1.87017,1.87105,10000000.0
2007-03-22 21:11:00,1.87103,1.87138,1.87103,1.87138,8000000.0
2007-03-22 21:12:00,1.8714,1.8714,1.8694,1.87125,10000000.0
2007-03-22 21:13:00,1.87098,1.87141,1.87098,1.87132,8000000.0
2007-03-22 21:14:00,1.87079,1.87109,1.87056,1.87109,7000000.0
2007-03-22 21:15:00,1.87167,1.87176,1.87167,1.87168,11000000.0
2007-03-22 21:16:00,1.87173,1.87173,1.87137,1.87137,9000000.0
2007-03-22 21:17:00,1.87132,1.87136,1.8712,1.87135,7000000.0
2007-03-22 21:18:00,1.87115,1.87144,1.87115,1.87135,7000000.0
2007-03-22 21:19:00,1.87033,1.8704,1.87017,1.87017,8000000.0
2007-03-22 21:20:00,1.87052,1.87052,1.87047,1.87049,12000000.0
2007-03-22 21:21:00,1.87042,1.87055,1.87034,1.87051,8000000.0
2007-03-22 21:22:00,1.87021,1.87021,1.86983,1.87005,7000000.0
2007-03-22 21:23:00,1.87006,1.87055,1.87006,1.87055,10000000.0
2007-03-22 21:24:00,1.87064,1.87075,1.87054,1.87069,11000000.0
2007-03-22 21:25:00,1.87065,1.87065,1.87022,1.87025,6000000.0
2007-03-22 21:26:00,1.87055,1.87064,1.87039,1.87039,5000000.0
2007-03-22 21:27:00,1.87042,1.87062,1.87042,1.87052,6000000.0
2007-03-22 21:28:00,1.87078,1.87128,1.87078,1.87128,20000000.0
2007-03-22 21:29:00,1.87223,1.87238,1.87202,1.87214,8000000.0
2007-03-22 21:30:00,1.87202,1.87208,1.87185,1.87185,9000000.0
2007-03-22 21:31:00,1.87166,1.87174,1.87162,1.87162,8000000.0
2007-03-22 21:32:00,1.8716,1.87164,1.87147,1.87154,7000000.0
2007-03-22 21:33:00,1.87058,1.87058,1.87045,1.87055,6000000.0
2007-03-22 21:34:00,1.8716,1.87165,1.87159,1.87159,10000000.0
2007-03-22 21:35:00,1.87158,1.87158,1.87145,1.8715,11000000.0
2007-03-22 21:36:00,1.8715,1.8715,1.87136,1.87143,11000000.0
2007-03-22 21:37:00,1.87146,1.8715,1.87134,1.8715,11000000.0
2007-03-22 21:38:00,1.87156,1.87169,1.87122,1.87124,26000000.0
2007-03-22 21:39:00,1.87123,1.87132,1.87115,1.87132,18000000.0
2007-03-22 21:40:00,1.87133,1.87157,1.87133,1.8715,12000000.0
2007-03-22 21:41:00,1.87162,1.87187,1.87147,1.87185,7000000.0
2007-03-22 21:42:00,1.87185,1.87185,1.87171,1.87173,7000000.0
2007-03-22 21:43:00,1.87177,1.87186,1.87174,1.87186,11000000.0
2007-03-22 21:44:00,1.8719,1.872,1.87182,1.872,18000000.0
2007-03-22 21:45:00,1.87188,1.87197,1.87184,1.87193,7000000.0
2007-03-22 21:46:00,1.87199,1.87203,1.87199,1.872,3000000.0
2007-03-22 21:47:00,1.87193,1.87203,1.87193,1.872,4000000.0
2007-03-22 21:48:00,1.87193,1.87195,1.8719,1.87193,7000000.0
2007-03-22 21:49:00,1.87183,1.87183,1.87166,1.87166,8000000.0
2007-03-22 21:50:00,1.87163,1.87171,1.87162,1.8717,10000000.0
2007-03-22 21:51:00,1.87139,1.87139,1.87111,1.87111,7000000.0
2007-03-22 21:52:00,1.87121,1.87121,1.87099,1.87106,7000000.0
2007-03-22 21:53:00,1.87101,1.87101,1.87054,1.87054,8000000.0
2007-03-22 21:54:00,1.871,1.871,1.87094,1.87095,9000000.0
2007-03-22 21:55:00,1.87101,1.87101,1.87089,1.87095,11000000.0
2007-03-22 21:56:00,1.87099,1.87112,1.87099,1.87102,6000000.0
2007-03-22 21:58:00,1.87095,1.87103,1.87093,1.87098,6000000.0
2007-03-22 21:59:00,1.87102,1.87145,1.87102,1.87135,25000000.0
2007-03-22 22:00:00,1.8714,1.87155,1.87135,1.87135,12000000.0
2007-03-22 22:01:00,1.87147,1.8715,1.8714,1.8715,6000000.0
2007-03-22 22:02:00,1.87187,1.87188,1.87185,1.87185,11000000.0
2007-03-22 22:03:00,1.87135,1.8716,1.87135,1.8716,9000000.0
2007-03-22 22:04:00,1.87159,1.87159,1.87117,1.87117,11000000.0
2007-03-22 22:05:00,1.8733,1.8734,1.8731,1.8734,8000000.0
2007-03-22 22:06:00,1.87137,1.8715,1.8713,1.8715,8000000.0
2007-03-22 22:07:00,1.87135,1.8715,1.87133,1.87133,15000000.0
2007-03-22 22:08:00,1.87134,1.87134,1.87116,1.87118,6000000.0
2007-03-22 22:09:00,1.87098,1.8712,1.87075,1.8712,13000000.0
2007-03-22 22:10:00,1.87149,1.87166,1.87149,1.87151,9000000.0
2007-03-22 22:11:00,1.87171,1.87184,1.87164,1.87184,8000000.0
2007-03-22 22:12:00,1.87177,1.87191,1.87177,1.87191,15000000.0
2007-03-22 22:13:00,1.87196,1.87196,1.87168,1.87178,10000000.0
2007-03-22 22:14:00,1.87158,1.87158,1.87117,1.87136,13000000.0
2007-03-22 22:15:00,1.87196,1.87233,1.87196,1.87233,7000000.0
2007-03-22 22:16:00,1.87183,1.87225,1.87183,1.87213,8000000.0
2007-03-22 22:17:00,1.87217,1.87217,1.872,1.87216,16000000.0
2007-03-22 22:18:00,1.87204,1.87204,1.87183,1.87183,5000000.0
2007-03-22 22:19:00,1.87161,1.87161,1.87111,1.87111,6000000.0
2007-03-22 22:20:00,1.87096,1.87132,1.87065,1.87132,7000000.0
2007-03-22 22:21:00,1.87151,1.87168,1.87132,1.87168,11000000.0
2007-03-22 22:22:00,1.87183,1.87202,1.87181,1.87181,8000000.0
2007-03-22 22:23:00,1.87166,1.87194,1.87166,1.87194,15000000.0
2007-03-22 22:24:00,1.87169,1.87178,1.87159,1.87159,10000000.0
2007-03-22 22:25:00,1.87192,1.87196,1.87174,1.87174,5000000.0
2007-03-22 22:26:00,1.8719,1.8719,1.87144,1.87147,10000000.0
2007-03-22 22:27:00,1.87164,1.87262,1.87164,1.87262,10000000.0
2007-03-22 22:28:00,1.87306,1.87306,1.87254,1.87254,8000000.0
2007-03-22 22:29:00,1.873,1.87301,1.87294,1.87294,7000000.0
2007-03-22 22:30:00,1.87311,1.87312,1.87274,1.87274,5000000.0
2007-03-22 22:31:00,1.87229,1.87269,1.87229,1.8726,7000000.0
2007-03-22 22:32:00,1.87318,1.87318,1.87296,1.87306,7000000.0
2007-03-22 22:33:00,1.87321,1.87321,1.87278,1.87278,6000000.0
2007-03-22 22:34:00,1.87272,1.87283,1.8725,1.87283,47000000.0
2007-03-22 22:35:00,1.87335,1.87353,1.87329,1.87353,8000000.0
2007-03-22 22:36:00,1.87353,1.87353,1.87311,1.87311,7000000.0
2007-03-22 22:37:00,1.87305,1.8734,1.87305,1.87328,28000000.0
2007-03-22 22:38:00,1.87287,1.87311,1.87257,1.87259,10000000.0
2007-03-22 22:39:00,1.87223,1.87223,1.87175,1.87188,11000000.0
2007-03-22 22:40:00,1.87193,1.87193,1.87147,1.87164,9000000.0
2007-03-22 22:41:00,1.87148,1.87167,1.87146,1.87167,16000000.0
2007-03-22 22:42:00,1.87156,1.87171,1.87156,1.87158,9000000.0
2007-03-22 22:43:00,1.87131,1.87131,1.87116,1.87116,11000000.0
2007-03-22 22:44:00,1.87115,1.87168,1.87115,1.87168,8000000.0
2007-03-22 22:45:00,1.87171,1.87171,1.87144,1.87144,12000000.0
2007-03-22 22:46:00,1.87119,1.87166,1.87119,1.87166,9000000.0
2007-03-22 22:47:00,1.87188,1.87188,1.87185,1.87185,16000000.0
2007-03-22 22:48:00,1.8717,1.87179,1.87158,1.87158,11000000.0
2007-03-22 22:49:00,1.87161,1.87186,1.87161,1.87178,12000000.0
2007-03-22 22:50:00,1.87178,1.87178,1.87134,1.87178,16000000.0
2007-03-22 22:51:00,1.87197,1.87197,1.87183,1.87191,7000000.0
2007-03-22 22:52:00,1.87191,1.87191,1.87161,1.87167,5000000.0
2007-03-22 22:53:00,1.87154,1.87162,1.87153,1.87162,8000000.0
2007-03-22 22:54:00,1.87177,1.87195,1.87172,1.87193,7000000.0
2007-03-22 22:55:00,1.87202,1.87202,1.87176,1.87176,8000000.0
2007-03-22 22:56:00,1.87161,1.87161,1.87157,1.87161,8000000.0
2007-03-22 22:57:00,1.87171,1.87189,1.87164,1.87166,10000000.0
2007-03-22 22:58:00,1.87231,1.87257,1.87231,1.87254,7000000.0
2007-03-22 22:59:00,1.87256,1.87269,1.87243,1.87243,9000000.0
2007-03-22 23:00:00,1.8725,1.87274,1.8725,1.87274,12000000.0
2007-03-22 23:01:00,1.87277,1.87277,1.87242,1.87242,9000000.0
2007-03-22 23:02:00,1.87255,1.87276,1.87255,1.87276,7000000.0
2007-03-22 23:03:00,1.87274,1.8729,1.87274,1.8729,12000000.0
2007-03-22 23:04:00,1.87287,1.8729,1.87257,1.87261,9000000.0
2007-03-22 23:05:00,1.8725,1.87257,1.87246,1.87257,11000000.0
2007-03-22 23:06:00,1.87266,1.87339,1.87264,1.87339,5000000.0
2007-03-22 23:07:00,1.87387,1.87387,1.87347,1.87351,8000000.0
2007-03-22 23:08:00,1.8731,1.87322,1.87308,1.87319,15000000.0
2007-03-22 23:09:00,1.87315,1.87315,1.87291,1.87314,7000000.0
2007-03-22 23:10:00,1.87305,1.87305,1.87295,1.87295,8000000.0
2007-03-22 23:11:00,1.87314,1.87314,1.87274,1.87274,8000000.0
2007-03-22 23:12:00,1.87253,1.87284,1.8725,1.87284,8000000.0
2007-03-22 23:13:00,1.87274,1.87274,1.87222,1.87222,7000000.0
2007-03-22 23:14:00,1.87255,1.87255,1.87215,1.87242,9000000.0
2007-03-22 23:15:00,1.87225,1.87236,1.87225,1.87234,8000000.0
2007-03-22 23:16:00,1.87236,1.87256,1.87212,1.87256,9000000.0
2007-03-22 23:17:00,1.87257,1.87287,1.87257,1.87266,7000000.0
2007-03-22 23:18:00,1.87266,1.87287,1.87242,1.87287,7000000.0
2007-03-22 23:19:00,1.87294,1.87306,1.87267,1.87291,9000000.0
2007-03-22 23:20:00,1.87255,1.87284,1.87255,1.87276,9000000.0
2007-03-22 23:21:00,1.87277,1.87277,1.87245,1.87251,5000000.0
2007-03-22 23:22:00,1.87239,1.87262,1.87239,1.87255,7000000.0
2007-03-22 23:23:00,1.87309,1.87332,1.87309,1.87317,6000000.0
2007-03-22 23:24:00,1.87315,1.87329,1.8728,1.8728,9000000.0
2007-03-22 23:25:00,1.87292,1.8736,1.87292,1.8736,10000000.0
2007-03-22 23:26:00,1.87369,1.87369,1.8736,1.87363,5000000.0
2007-03-22 23:27:00,1.87364,1.87371,1.87358,1.87371,5000000.0
2007-03-22 23:28:00,1.87378,1.87381,1.87359,1.87381,7000000.0
2007-03-22 23:29:00,1.87388,1.87419,1.87388,1.87419,25000000.0
2007-03-22 23:30:00,1.87463,1.87488,1.87463,1.87476,7000000.0
2007-03-22 23:31:00,1.87445,1.87453,1.87441,1.87441,14000000.0
2007-03-22 23:32:00,1.87413,1.87434,1.87413,1.87415,9000000.0
2007-03-22 23:33:00,1.87441,1.87495,1.87441,1.87495,5000000.0
2007-03-22 23:34:00,1.87469,1.87476,1.87444,1.87444,6000000.0
2007-03-22 23:35:00,1.87453,1.87453,1.87443,1.8745,12000000.0
2007-03-22 23:36:00,1.87451,1.87451,1.87419,1.87431,9000000.0
2007-03-22 23:37:00,1.87406,1.87434,1.87389,1.87389,8000000.0
2007-03-22 23:38:00,1.87374,1.87383,1.87314,1.87355,8000000.0
2007-03-22 23:39:00,1.87362,1.87401,1.87354,1.87401,11000000.0
2007-03-22 23:40:00,1.87349,1.87349,1.87307,1.87307,21000000.0
2007-03-22 23:41:00,1.8734,1.8734,1.87318,1.87337,7000000.0
2007-03-22 23:42:00,1.87359,1.87384,1.87359,1.87384,19000000.0
2007-03-22 23:43:00,1.874,1.8741,1.87398,1.87402,7000000.0
2007-03-22 23:44:00,1.87385,1.87393,1.87378,1.87378,8000000.0
2007-03-22 23:45:00,1.8732,1.8736,1.8731,1.8736,8000000.0
2007-03-22 23:46:00,1.87381,1.87381,1.87367,1.87367,8000000.0
2007-03-22 23:47:00,1.87371,1.87371,1.87345,1.87359,7000000.0
2007-03-22 23:48:00,1.87376,1.87417,1.87376,1.87417,8000000.0
2007-03-22 23:49:00,1.87444,1.87444,1.87395,1.87395,8000000.0
2007-03-22 23:50:00,1.87492,1.8751,1.8749,1.8749,8000000.0
2007-03-22 23:51:00,1.87419,1.87463,1.87415,1.87449,7000000.0
2007-03-22 23:52:00,1.87452,1.87452,1.87404,1.87404,7000000.0
2007-03-22 23:54:00,1.87422,1.87479,1.87422,1.87458,7000000.0
2007-03-22 23:55:00,1.87439,1.87439,1.87423,1.8743,9000000.0
2007-03-22 23:56:00,1.87422,1.87455,1.87419,1.87427,12000000.0
2007-03-22 23:57:00,1.87454,1.87474,1.87454,1.87474,6000000.0
2007-03-22 23:58:00,1.87454,1.87454,1.87413,1.87413,8000000.0
2007-03-22 23:59:00,1.87448,1.87469,1.87443,1.87469,6000000.0
2007-03-23 00:00:00,1.87451,1.87451,1.87424,1.87438,7000000.0
2007-03-23 00:01:00,1.8737,1.8737,1.8732,1.8732,9000000.0
2007-03-23 00:02:00,1.8745,1.8745,1.87417,1.87418,9000000.0
2007-03-23 00:03:00,1.87465,1.87465,1.87446,1.87459,5000000.0
2007-03-23 00:04:00,1.87424,1.87424,1.87368,1.87368,10000000.0
2007-03-23 00:05:00,1.87372,1.87372,1.87323,1.87323,9000000.0
2007-03-23 00:06:00,1.87362,1.87362,1.8735,1.87359,8000000.0
2007-03-23 00:07:00,1.87381,1.874,1.87364,1.87386,9000000.0
2007-03-23 00:08:00,1.8735,1.8735,1.87301,1.87313,8000000.0
2007-03-23 00:09:00,1.87363,1.87365,1.87335,1.87339,9000000.0
2007-03-23 00:10:00,1.87311,1.87335,1.87311,1.87335,23000000.0
2007-03-23 00:11:00,1.87347,1.87355,1.87327,1.87335,11000000.0
2007-03-23 00:12:00,1.87362,1.87379,1.87344,1.87344,9000000.0
2007-03-23 00:13:00,1.87332,1.87357,1.87319,1.87319,8000000.0
2007-03-23 00:14:00,1.87309,1.87371,1.87309,1.87371,7000000.0
2007-03-23 00:15:00,1.87375,1.87375,1.87294,1.87294,10000000.0
2007-03-23 00:16:00,1.87269,1.87283,1.87269,1.87283,9000000.0
2007-03-23 00:17:00,1.87302,1.87319,1.87302,1.87318,7000000.0
2007-03-23 00:18:00,1.87302,1.87302,1.87281,1.87281,8000000.0
2007-03-23 00:19:00,1.87287,1.87287,1.87257,1.87275,11000000.0
2007-03-23 00:20:00,1.87272,1.87272,1.87261,1.87266,9000000.0
2007-03-23 00:21:00,1.87275,1.87323,1.87275,1.87323,8000000.0
2007-03-23 00:22:00,1.87322,1.87322,1.87297,1.8731,6000000.0
2007-03-23 00:23:00,1.87257,1.8726,1.87248,1.8726,7000000.0
2007-03-23 00:24:00,1.87311,1.87341,1.87311,1.87318,8000000.0
2007-03-23 00:25:00,1.87319,1.8735,1.87316,1.87316,11000000.0
2007-03-23 00:26:00,1.87348,1.87387,1.87334,1.87387,7000000.0
2007-03-23 00:27:00,1.87352,1.8736,1.87349,1.87354,10000000.0
2007-03-23 00:28:00,1.87334,1.87367,1.87326,1.87347,8000000.0
2007-03-23 00:29:00,1.87355,1.87381,1.87351,1.87369,9000000.0
2007-03-23 00:30:00,1.87357,1.87357,1.87329,1.87329,7000000.0
2007-03-23 00:31:00,1.87315,1.87315,1.8731,1.87315,7000000.0
2007-03-23 00:32:00,1.87327,1.87369,1.87327,1.87367,7000000.0
2007-03-23 00:33:00,1.87365,1.87367,1.87351,1.87367,7000000.0
2007-03-23 00:34:00,1.87382,1.87398,1.87379,1.87395,7000000.0
2007-03-23 00:35:00,1.87397,1.87414,1.87397,1.87411,6000000.0
2007-03-23 00:36:00,1.87401,1.87401,1.8738,1.87393,5000000.0
2007-03-23 00:37:00,1.87375,1.87375,1.87352,1.87367,6000000.0
2007-03-23 00:38:00,1.87384,1.87391,1.8737,1.8737,7000000.0
2007-03-23 00:39:00,1.87374,1.87395,1.87368,1.87388,10000000.0
2007-03-23 00:40:00,1.87381,1.87406,1.87381,1.87383,7000000.0
2007-03-23 00:41:00,1.87373,1.87384,1.87371,1.87371,6000000.0
2007-03-23 00:42:00,1.87371,1.8739,1.87367,1.8739,8000000.0
2007-03-23 00:43:00,1.8739,1.8739,1.8739,1.8739,11000000.0
2007-03-23 00:44:00,1.87383,1.87383,1.87286,1.87311,11000000.0
2007-03-23 00:45:00,1.87297,1.87324,1.87296,1.87324,7000000.0
2007-03-23 00:46:00,1.8736,1.87367,1.87354,1.87363,10000000.0
2007-03-23 00:47:00,1.87356,1.87359,1.87345,1.87345,7000000.0
2007-03-23 00:48:00,1.87338,1.87349,1.87311,1.87349,8000000.0
2007-03-23 00:49:00,1.87345,1.87374,1.87345,1.87369,5000000.0
2007-03-23 00:50:00,1.8737,1.87376,1.87364,1.87368,10000000.0
2007-03-23 00:51:00,1.87363,1.87363,1.87346,1.87355,5000000.0
2007-03-23 00:52:00,1.87369,1.87369,1.87343,1.87343,7000000.0
2007-03-23 00:53:00,1.8732,1.8735,1.873,1.873,10000000.0
2007-03-23 00:54:00,1.87308,1.87327,1.87275,1.87286,10000000.0
2007-03-23 00:55:00,1.87365,1.8737,1.87355,1.8737,7000000.0
2007-03-23 00:56:00,1.87368,1.87379,1.8736,1.87371,6000000.0
2007-03-23 00:57:00,1.87361,1.87362,1.8734,1.8734,8000000.0
2007-03-23 00:58:00,1.87346,1.87381,1.87346,1.87381,10000000.0
2007-03-23 00:59:00,1.8738,1.8738,1.87366,1.87371,7000000.0
2007-03-23 01:00:00,1.87372,1.87395,1.87372,1.87384,19000000.0
2007-03-23 01:01:00,1.87382,1.87384,1.87335,1.87335,12000000.0
2007-03-23 01:02:00,1.873,1.87311,1.87273,1.87273,8000000.0
2007-03-23 01:03:00,1.87282,1.87316,1.87282,1.87305,7000000.0
2007-03-23 01:04:00,1.87257,1.87287,1.87239,1.87239,8000000.0
2007-03-23 01:05:00,1.8731,1.87325,1.8731,1.87325,7000000.0
2007-03-23 01:06:00,1.87359,1.87411,1.87359,1.87379,8000000.0
2007-03-23 01:07:00,1.87379,1.87434,1.87379,1.87429,11000000.0
2007-03-23 01:08:00,1.87447,1.87504,1.87427,1.87504,10000000.0
2007-03-23 01:09:00,1.87471,1.87471,1.87439,1.87448,8000000.0
2007-03-23 01:10:00,1.87448,1.87495,1.87448,1.87495,10000000.0
2007-03-23 01:11:00,1.87525,1.87525,1.87481,1.87481,11000000.0
2007-03-23 01:12:00,1.8747,1.87507,1.8747,1.87507,8000000.0
2007-03-23 01:13:00,1.8748,1.8748,1.8744,1.8744,8000000.0
2007-03-23 01:14:00,1.87438,1.87439,1.87426,1.87438,10000000.0
2007-03-23 01:15:00,1.87468,1.8748,1.87444,1.87444,10000000.0
2007-03-23 01:16:00,1.87438,1.87445,1.87431,1.87445,8000000.0
2007-03-23 01:17:00,1.87447,1.87447,1.87418,1.87418,11000000.0
2007-03-23 01:18:00,1.87434,1.87455,1.87372,1.87372,10000000.0
2007-03-23 01:19:00,1.87444,1.87444,1.87403,1.87413,11000000.0
2007-03-23 01:20:00,1.87383,1.8739,1.87382,1.87382,13000000.0
2007-03-23 01:21:00,1.8744,1.87442,1.87436,1.87441,7000000.0
2007-03-23 01:22:00,1.87426,1.87436,1.8742,1.87427,7000000.0
2007-03-23 01:23:00,1.87427,1.87434,1.87416,1.87434,8000000.0
2007-03-23 01:24:00,1.87429,1.87429,1.87413,1.87414,7000000.0
2007-03-23 01:25:00,1.87414,1.87443,1.87414,1.8744,8000000.0
2007-03-23 01:26:00,1.87415,1.87457,1.87415,1.87457,14000000.0
2007-03-23 01:27:00,1.8737,1.8737,1.8732,1.8732,9000000.0
2007-03-23 01:28:00,1.87453,1.87456,1.87439,1.87444,9000000.0
2007-03-23 01:29:00,1.87394,1.87424,1.87394,1.87424,10000000.0
2007-03-23 01:30:00,1.87428,1.87428,1.87386,1.87386,10000000.0
2007-03-23 01:31:00,1.8739,1.87416,1.87388,1.87416,7000000.0
2007-03-23 01:32:00,1.87423,1.87423,1.87406,1.87411,18000000.0
2007-03-23 01:33:00,1.87424,1.87424,1.87411,1.87423,6000000.0
2007-03-23 01:34:00,1.87424,1.87439,1.87412,1.87412,16000000.0
2007-03-23 01:35:00,1.87431,1.87431,1.8742,1.87423,8000000.0
2007-03-23 01:36:00,1.8741,1.87433,1.8741,1.87432,9000000.0
2007-03-23 01:37:00,1.8734,1.8734,1.8734,1.8734,12000000.0
2007-03-23 01:38:00,1.87409,1.87415,1.87407,1.87409,12000000.0
2007-03-23 01:39:00,1.87419,1.87453,1.87417,1.87453,12000000.0
2007-03-23 01:40:00,1.87458,1.87458,1.87445,1.87445,7000000.0
2007-03-23 01:41:00,1.87419,1.87438,1.87419,1.87438,11000000.0
2007-03-23 01:42:00,1.87445,1.8745,1.87425,1.87425,7000000.0
2007-03-23 01:43:00,1.87392,1.87394,1.87335,1.87394,8000000.0
2007-03-23 01:44:00,1.87427,1.87441,1.87427,1.87428,7000000.0
2007-03-23 01:45:00,1.87377,1.87403,1.87377,1.87394,7000000.0
2007-03-23 01:46:00,1.87388,1.87388,1.87371,1.87376,7000000.0
2007-03-23 01:47:00,1.87374,1.87376,1.87364,1.87364,14000000.0
2007-03-23 01:48:00,1.87371,1.87396,1.8736,1.87396,7000000.0
2007-03-23 01:49:00,1.87393,1.87393,1.87373,1.87376,8000000.0
2007-03-23 01:50:00,1.87347,1.87347,1.873,1.873,10000000.0
2007-03-23 01:51:00,1.87324,1.87339,1.87321,1.87339,16000000.0
2007-03-23 01:52:00,1.87337,1.87345,1.87337,1.87345,13000000.0
2007-03-23 01:53:00,1.87354,1.87372,1.87354,1.87372,7000000.0
2007-03-23 01:54:00,1.87367,1.87367,1.87324,1.87344,9000000.0
2007-03-23 01:55:00,1.87298,1.87323,1.87284,1.87284,11000000.0
2007-03-23 01:56:00,1.87328,1.8737,1.87328,1.8737,17000000.0
2007-03-23 01:57:00,1.87375,1.87377,1.87362,1.87362,13000000.0
2007-03-23 01:58:00,1.87354,1.8736,1.87352,1.87352,10000000.0
2007-03-23 01:59:00,1.8735,1.8735,1.87324,1.87324,7000000.0
2007-03-23 02:00:00,1.87293,1.87294,1.87281,1.87288,10000000.0
2007-03-23 02:01:00,1.87291,1.87326,1.87291,1.87322,8000000.0
2007-03-23 02:02:00,1.87331,1.87338,1.87313,1.87338,7000000.0
2007-03-23 02:03:00,1.8721,1.8721,1.8717,1.8719,7000000.0
2007-03-23 02:04:00,1.87339,1.87339,1.87295,1.87296,7000000.0
2007-03-23 02:05:00,1.87281,1.87286,1.87258,1.87267,10000000.0
2007-03-23 02:06:00,1.87261,1.87279,1.87249,1.87279,10000000.0
2007-03-23 02:07:00,1.87284,1.87299,1.87284,1.87299,8000000.0
2007-03-23 02:08:00,1.8725,1.8725,1.87235,1.87245,8000000.0
2007-03-23 02:09:00,1.87276,1.87305,1.87276,1.87304,7000000.0
2007-03-23 02:10:00,1.87288,1.87302,1.87261,1.87261,9000000.0
2007-03-23 02:11:00,1.8734,1.8734,1.8727,1.8727,8000000.0
2007-03-23 02:12:00,1.87269,1.87286,1.87262,1.87286,8000000.0
2007-03-23 02:13:00,1.87286,1.87321,1.87286,1.87321,7000000.0
2007-03-23 02:14:00,1.87312,1.87327,1.87296,1.87327,9000000.0
2007-03-23 02:15:00,1.87303,1.87348,1.87285,1.87347,8000000.0
2007-03-23 02:16:00,1.87334,1.87334,1.87292,1.87292,8000000.0
2007-03-23 02:17:00,1.87284,1.87292,1.87277,1.87292,6000000.0
2007-03-23 02:18:00,1.87307,1.87342,1.87301,1.87301,7000000.0
2007-03-23 02:19:00,1.8733,1.87364,1.87328,1.87364,11000000.0
2007-03-23 02:20:00,1.8734,1.87354,1.8734,1.87344,6000000.0
2007-03-23 02:21:00,1.87362,1.87362,1.87348,1.87351,7000000.0
2007-03-23 02:22:00,1.87361,1.87367,1.87356,1.87356,8000000.0
2007-03-23 02:23:00,1.87326,1.87327,1.87312,1.87312,10000000.0
2007-03-23 02:24:00,1.87316,1.87361,1.87315,1.87361,11000000.0
2007-03-23 02:25:00,1.87352,1.87352,1.87288,1.87288,11000000.0
2007-03-23 02:26:00,1.87309,1.8731,1.87296,1.8731,8000000.0
2007-03-23 02:27:00,1.87307,1.87308,1.87293,1.87293,9000000.0
2007-03-23 02:28:00,1.87293,1.87293,1.87273,1.87279,10000000.0
2007-03-23 02:29:00,1.8725,1.87272,1.87239,1.87272,7000000.0
2007-03-23 02:30:00,1.87303,1.87312,1.87301,1.8731,5000000.0
2007-03-23 02:31:00,1.87296,1.87296,1.87272,1.87272,8000000.0
2007-03-23 02:32:00,1.873,1.8732,1.87296,1.87314,8000000.0
2007-03-23 02:33:00,1.87299,1.87322,1.87299,1.87299,8000000.0
2007-03-23 02:34:00,1.87279,1.87308,1.87274,1.87308,7000000.0
2007-03-23 02:35:00,1.87307,1.87312,1.87298,1.87303,11000000.0
2007-03-23 02:36:00,1.87271,1.87317,1.87271,1.8731,7000000.0
2007-03-23 02:37:00,1.87323,1.87328,1.87317,1.87328,7000000.0
2007-03-23 02:38:00,1.87255,1.8727,1.87255,1.87267,7000000.0
2007-03-23 02:39:00,1.87231,1.87304,1.87231,1.87291,8000000.0
2007-03-23 02:40:00,1.87321,1.87321,1.87313,1.87313,7000000.0
2007-03-23 02:41:00,1.87298,1.8732,1.87277,1.8732,8000000.0
2007-03-23 02:42:00,1.8731,1.87312,1.87293,1.87293,8000000.0
2007-03-23 02:43:00,1.87295,1.87313,1.87288,1.87313,9000000.0
2007-03-23 02:44:00,1.87318,1.87351,1.87318,1.87351,7000000.0
2007-03-23 02:45:00,1.87334,1.87337,1.87293,1.87337,8000000.0
2007-03-23 02:46:00,1.87336,1.87344,1.87329,1.87341,8000000.0
2007-03-23 02:47:00,1.87335,1.87335,1.87304,1.87319,9000000.0
2007-03-23 02:48:00,1.87325,1.87327,1.87317,1.87327,8000000.0
2007-03-23 02:49:00,1.8731,1.87321,1.87301,1.87321,11000000.0
2007-03-23 02:50:00,1.87309,1.87315,1.87304,1.87314,7000000.0
2007-03-23 02:51:00,1.87309,1.87309,1.87278,1.87283,8000000.0
2007-03-23 02:52:00,1.87294,1.87294,1.87251,1.8726,6000000.0
2007-03-23 02:53:00,1.87248,1.87268,1.87248,1.87268,8000000.0
2007-03-23 02:54:00,1.87302,1.87302,1.87281,1.87282,8000000.0
2007-03-23 02:55:00,1.87281,1.87298,1.87281,1.87293,8000000.0
2007-03-23 02:56:00,1.87313,1.87313,1.87305,1.8731,7000000.0
2007-03-23 02:57:00,1.87281,1.87346,1.87266,1.87346,8000000.0
2007-03-23 02:58:00,1.87311,1.87316,1.87305,1.87315,6000000.0
2007-03-23 02:59:00,1.87323,1.87332,1.87309,1.87332,9000000.0
2007-03-23 03:00:00,1.87333,1.87333,1.87309,1.87312,6000000.0
2007-03-23 03:01:00,1.87316,1.87316,1.87243,1.87243,8000000.0
2007-03-23 03:02:00,1.87244,1.87254,1.87227,1.87237,11000000.0
2007-03-23 03:03:00,1.87207,1.87207,1.87155,1.87155,7000000.0
2007-03-23 03:04:00,1.87147,1.87166,1.87128,1.8714,7000000.0
2007-03-23 03:05:00,1.87149,1.87201,1.87149,1.87191,8000000.0
2007-03-23 03:06:00,1.87168,1.87168,1.87121,1.87125,8000000.0
2007-03-23 03:07:00,1.87206,1.87241,1.87206,1.87241,8000000.0
2007-03-23 03:08:00,1.87252,1.87264,1.87252,1.87263,5000000.0
2007-03-23 03:09:00,1.87271,1.87319,1.87258,1.87319,8000000.0
2007-03-23 03:10:00,1.8732,1.8732,1.87313,1.87313,7000000.0
2007-03-23 03:11:00,1.87333,1.87336,1.87318,1.87326,10000000.0
2007-03-23 03:12:00,1.87281,1.87281,1.87231,1.87236,7000000.0
2007-03-23 03:13:00,1.87242,1.87267,1.8722,1.8722,11000000.0
2007-03-23 03:14:00,1.87213,1.87227,1.87212,1.87224,11000000.0
2007-03-23 03:15:00,1.87245,1.87245,1.87216,1.87216,7000000.0
2007-03-23 03:16:00,1.87211,1.87227,1.87187,1.87213,7000000.0
2007-03-23 03:17:00,1.87197,1.87201,1.87146,1.87196,11000000.0
2007-03-23 03:18:00,1.87186,1.87202,1.87184,1.87192,10000000.0
2007-03-23 03:19:00,1.87201,1.87252,1.87201,1.87252,6000000.0
2007-03-23 03:20:00,1.8726,1.87261,1.87251,1.87251,7000000.0
2007-03-23 03:21:00,1.87133,1.87133,1.87094,1.87125,7000000.0
2007-03-23 03:22:00,1.87178,1.87206,1.87178,1.8719,7000000.0
2007-03-23 03:23:00,1.87261,1.87261,1.87233,1.87242,7000000.0
2007-03-23 03:24:00,1.87232,1.87235,1.87043,1.87235,8000000.0
2007-03-23 03:25:00,1.87238,1.87252,1.87222,1.87252,8000000.0
2007-03-23 03:26:00,1.87248,1.87259,1.87243,1.87246,11000000.0
2007-03-23 03:27:00,1.87253,1.87258,1.87239,1.87256,8000000.0
2007-03-23 03:28:00,1.87229,1.87265,1.87229,1.87265,10000000.0
2007-03-23 03:29:00,1.87275,1.87289,1.87256,1.87275,11000000.0
2007-03-23 03:30:00,1.87274,1.87274,1.8724,1.87254,7000000.0
2007-03-23 03:31:00,1.87239,1.8728,1.87239,1.87268,9000000.0
2007-03-23 03:32:00,1.87306,1.87308,1.87291,1.87308,6000000.0
2007-03-23 03:33:00,1.873,1.87301,1.87286,1.87294,7000000.0
2007-03-23 03:34:00,1.87287,1.87302,1.87287,1.87293,8000000.0
2007-03-23 03:35:00,1.87275,1.87307,1.87275,1.87307,10000000.0
2007-03-23 03:36:00,1.87226,1.87245,1.87201,1.87201,5000000.0
2007-03-23 03:37:00,1.87303,1.8731,1.87303,1.87305,9000000.0
2007-03-23 03:38:00,1.87303,1.87305,1.87292,1.87303,7000000.0
2007-03-23 03:39:00,1.87301,1.87302,1.87295,1.873,8000000.0
2007-03-23 03:40:00,1.87306,1.87327,1.87296,1.87296,8000000.0
2007-03-23 03:41:00,1.87295,1.87326,1.87295,1.87296,10000000.0
2007-03-23 03:42:00,1.87278,1.87328,1.87278,1.87328,10000000.0
2007-03-23 03:43:00,1.87305,1.87305,1.87285,1.87286,8000000.0
2007-03-23 03:44:00,1.87301,1.87304,1.8729,1.87303,8000000.0
2007-03-23 03:45:00,1.873,1.87305,1.87284,1.87285,8000000.0
2007-03-23 03:46:00,1.87279,1.8728,1.87248,1.87248,7000000.0
2007-03-23 03:47:00,1.8726,1.87278,1.8725,1.8725,7000000.0
2007-03-23 03:48:00,1.87289,1.87301,1.87289,1.87301,3000000.0
2007-03-23 03:49:00,1.87311,1.87387,1.87311,1.87387,8000000.0
2007-03-23 03:50:00,1.87388,1.87388,1.87365,1.87374,8000000.0
2007-03-23 03:51:00,1.87368,1.87378,1.8732,1.8732,9000000.0
2007-03-23 03:52:00,1.87352,1.87384,1.87352,1.87384,8000000.0
2007-03-23 03:53:00,1.87383,1.87383,1.87348,1.87348,10000000.0
2007-03-23 03:54:00,1.87325,1.87342,1.87324,1.87324,7000000.0
2007-03-23 03:55:00,1.87364,1.87364,1.8733,1.87342,7000000.0
2007-03-23 03:56:00,1.87363,1.8738,1.8734,1.8738,7000000.0
2007-03-23 03:57:00,1.87377,1.87395,1.87374,1.87375,8000000.0
2007-03-23 03:58:00,1.8735,1.87353,1.8717,1.8735,7000000.0
2007-03-23 03:59:00,1.87366,1.87377,1.8736,1.8736,7000000.0
2007-03-23 04:00:00,1.87379,1.87379,1.87295,1.87296,6000000.0
2007-03-23 04:01:00,1.87269,1.87292,1.87264,1.87292,7000000.0
2007-03-23 04:02:00,1.87278,1.87308,1.87278,1.87302,8000000.0
2007-03-23 04:03:00,1.87303,1.87316,1.87292,1.87307,8000000.0
2007-03-23 04:04:00,1.87314,1.87357,1.87314,1.87328,8000000.0
2007-03-23 04:05:00,1.8734,1.87347,1.87321,1.87344,8000000.0
2007-03-23 04:06:00,1.87336,1.87361,1.87325,1.87325,9000000.0
2007-03-23 04:07:00,1.87356,1.87356,1.87303,1.87326,11000000.0
2007-03-23 04:08:00,1.87261,1.87261,1.87228,1.87228,3000000.0
2007-03-23 04:09:00,1.8734,1.8734,1.87315,1.87317,7000000.0
2007-03-23 04:10:00,1.87295,1.87329,1.87295,1.87329,8000000.0
2007-03-23 04:11:00,1.87329,1.87353,1.87323,1.87323,7000000.0
2007-03-23 04:12:00,1.87305,1.87349,1.87305,1.87349,7000000.0
2007-03-23 04:13:00,1.87345,1.87345,1.87299,1.87299,8000000.0
2007-03-23 04:14:00,1.87313,1.87333,1.87312,1.87314,7000000.0
2007-03-23 04:15:00,1.87315,1.87328,1.87307,1.87307,7000000.0
2007-03-23 04:16:00,1.87308,1.8735,1.87297,1.87297,8000000.0
2007-03-23 04:17:00,1.87291,1.87294,1.87259,1.87259,7000000.0
2007-03-23 04:18:00,1.87262,1.87315,1.87262,1.87315,8000000.0
2007-03-23 04:19:00,1.87335,1.87335,1.87297,1.87306,8000000.0
2007-03-23 04:20:00,1.87276,1.87338,1.87262,1.87338,10000000.0
2007-03-23 04:21:00,1.87338,1.87338,1.87314,1.87314,8000000.0
2007-03-23 04:22:00,1.87314,1.87327,1.87313,1.87325,9000000.0
2007-03-23 04:23:00,1.87336,1.87336,1.87292,1.87292,7000000.0
2007-03-23 04:24:00,1.87283,1.87291,1.8728,1.87282,9000000.0
2007-03-23 04:25:00,1.87279,1.87283,1.87259,1.87276,7000000.0
2007-03-23 04:26:00,1.87278,1.87292,1.87267,1.87267,7000000.0
2007-03-23 04:27:00,1.87277,1.87281,1.87273,1.87274,8000000.0
2007-03-23 04:28:00,1.87273,1.87273,1.87249,1.87249,7000000.0
2007-03-23 04:29:00,1.87232,1.87301,1.87232,1.87301,8000000.0
2007-03-23 04:30:00,1.87314,1.87314,1.87293,1.87312,9000000.0
2007-03-23 04:31:00,1.87314,1.87342,1.87305,1.87335,10000000.0
2007-03-23 04:32:00,1.87332,1.87339,1.87293,1.87339,9000000.0
2007-03-23 04:33:00,1.87334,1.87343,1.87288,1.87288,8000000.0
2007-03-23 04:34:00,1.8725,1.87261,1.87245,1.87255,7000000.0
2007-03-23 04:35:00,1.87258,1.87261,1.87253,1.87253,7000000.0
2007-03-23 04:36:00,1.87338,1.87338,1.87207,1.87207,6000000.0
2007-03-23 04:37:00,1.87238,1.87248,1.87233,1.87233,11000000.0
2007-03-23 04:38:00,1.8725,1.87272,1.87246,1.87272,9000000.0
2007-03-23 04:39:00,1.87273,1.87273,1.87247,1.87247,9000000.0
2007-03-23 04:40:00,1.87257,1.8727,1.87256,1.87266,9000000.0
2007-03-23 04:41:00,1.87267,1.87275,1.87262,1.87275,8000000.0
2007-03-23 04:42:00,1.87273,1.87273,1.87155,1.87155,7000000.0
2007-03-23 04:43:00,1.87234,1.87234,1.87179,1.87182,11000000.0
2007-03-23 04:44:00,1.87228,1.87257,1.87228,1.87255,9000000.0
2007-03-23 04:45:00,1.87234,1.87236,1.87197,1.87212,8000000.0
2007-03-23 04:46:00,1.87211,1.87245,1.87211,1.87245,6000000.0
2007-03-23 04:47:00,1.87239,1.87256,1.87234,1.87256,8000000.0
2007-03-23 04:48:00,1.87265,1.87273,1.87259,1.87273,7000000.0
2007-03-23 04:49:00,1.87256,1.87263,1.87144,1.87204,11000000.0
2007-03-23 04:50:00,1.87254,1.87313,1.87254,1.87313,4000000.0
2007-03-23 04:51:00,1.8732,1.87331,1.87318,1.87323,7000000.0
2007-03-23 04:52:00,1.87323,1.87323,1.87271,1.87271,10000000.0
2007-03-23 04:53:00,1.87242,1.8727,1.87228,1.87228,9000000.0
2007-03-23 04:54:00,1.87307,1.87307,1.87293,1.87293,7000000.0
2007-03-23 04:55:00,1.87337,1.87337,1.87318,1.87318,8000000.0
2007-03-23 04:56:00,1.87339,1.87359,1.87339,1.87343,7000000.0
2007-03-23 04:57:00,1.8733,1.8733,1.87298,1.87303,8000000.0
2007-03-23 04:58:00,1.87268,1.87268,1.8724,1.87244,8000000.0
2007-03-23 04:59:00,1.8726,1.87289,1.8726,1.87289,8000000.0
2007-03-23 05:00:00,1.87292,1.87302,1.87288,1.87288,7000000.0
2007-03-23 05:01:00,1.87308,1.87311,1.8729,1.8729,7000000.0
2007-03-23 05:02:00,1.87235,1.87296,1.87218,1.87288,7000000.0
2007-03-23 05:03:00,1.87272,1.87272,1.87242,1.87245,7000000.0
2007-03-23 05:04:00,1.87287,1.87296,1.87227,1.87227,7000000.0
2007-03-23 05:05:00,1.87294,1.87303,1.87283,1.87301,8000000.0
2007-03-23 05:06:00,1.8728,1.87282,1.87266,1.87266,8000000.0
2007-03-23 05:07:00,1.87269,1.87285,1.8725,1.8725,8000000.0
2007-03-23 05:08:00,1.87232,1.87232,1.8718,1.8718,10000000.0
2007-03-23 05:09:00,1.87222,1.87295,1.87197,1.87295,7000000.0
2007-03-23 05:10:00,1.87308,1.87308,1.8729,1.8729,7000000.0
2007-03-23 05:11:00,1.8729,1.87301,1.87274,1.8729,8000000.0
2007-03-23 05:12:00,1.87283,1.87289,1.87269,1.87269,11000000.0
2007-03-23 05:13:00,1.87257,1.87308,1.87257,1.87303,8000000.0
2007-03-23 05:14:00,1.87318,1.87318,1.87296,1.87301,11000000.0
2007-03-23 05:15:00,1.87325,1.87348,1.87319,1.87319,11000000.0
2007-03-23 05:16:00,1.87336,1.87354,1.87336,1.87343,9000000.0
2007-03-23 05:17:00,1.87322,1.87322,1.8726,1.87289,8000000.0
2007-03-23 05:18:00,1.87275,1.87295,1.87266,1.87295,8000000.0
2007-03-23 05:19:00,1.87246,1.87276,1.87235,1.87276,7000000.0
2007-03-23 05:20:00,1.87304,1.8735,1.87304,1.8735,10000000.0
2007-03-23 05:21:00,1.87365,1.87382,1.87365,1.87365,8000000.0
2007-03-23 05:22:00,1.87356,1.87383,1.87356,1.87363,7000000.0
2007-03-23 05:23:00,1.87383,1.87422,1.87383,1.87405,10000000.0
2007-03-23 05:24:00,1.87436,1.87442,1.87413,1.8743,7000000.0
2007-03-23 05:25:00,1.87435,1.87444,1.87425,1.87444,7000000.0
2007-03-23 05:26:00,1.87435,1.87435,1.87383,1.87393,7000000.0
2007-03-23 05:27:00,1.87386,1.87396,1.87352,1.87352,8000000.0
2007-03-23 05:28:00,1.87353,1.87376,1.87353,1.87358,9000000.0
2007-03-23 05:29:00,1.87362,1.87362,1.8734,1.87351,7000000.0
2007-03-23 05:30:00,1.87357,1.87381,1.87357,1.87371,7000000.0
2007-03-23 05:31:00,1.87387,1.87387,1.87348,1.87348,8000000.0
2007-03-23 05:32:00,1.8731,1.8731,1.8729,1.87305,8000000.0
2007-03-23 05:33:00,1.87306,1.87344,1.873,1.87302,9000000.0
2007-03-23 05:34:00,1.87324,1.87372,1.87304,1.87304,5000000.0
2007-03-23 05:35:00,1.87324,1.8735,1.87308,1.87308,7000000.0
2007-03-23 05:36:00,1.87291,1.87337,1.87291,1.87308,11000000.0
2007-03-23 05:37:00,1.87341,1.87341,1.8733,1.87339,7000000.0
2007-03-23 05:38:00,1.87333,1.87333,1.87311,1.87311,6000000.0
2007-03-23 05:39:00,1.87333,1.87333,1.87324,1.87327,7000000.0
2007-03-23 05:40:00,1.87343,1.8735,1.87323,1.8735,8000000.0
2007-03-23 05:41:00,1.8734,1.87389,1.8734,1.87389,8000000.0
2007-03-23 05:42:00,1.87434,1.87496,1.87434,1.87496,7000000.0
2007-03-23 05:43:00,1.87507,1.87523,1.87479,1.87479,9000000.0
2007-03-23 05:44:00,1.87513,1.87564,1.87499,1.87564,8000000.0
2007-03-23 05:45:00,1.8756,1.87565,1.87541,1.87558,11000000.0
2007-03-23 05:46:00,1.87547,1.87597,1.87547,1.87573,5000000.0
2007-03-23 05:47:00,1.87571,1.87596,1.87542,1.87542,8000000.0
2007-03-23 05:48:00,1.875,1.87545,1.875,1.87545,7000000.0
2007-03-23 05:49:00,1.87525,1.87575,1.87525,1.87541,8000000.0
2007-03-23 05:50:00,1.87545,1.87545,1.87513,1.87513,9000000.0
2007-03-23 05:51:00,1.87469,1.87499,1.87469,1.87471,8000000.0
2007-03-23 05:52:00,1.87471,1.87484,1.87463,1.87483,8000000.0
2007-03-23 05:53:00,1.87473,1.87479,1.87426,1.87426,7000000.0
2007-03-23 05:54:00,1.87408,1.87408,1.87366,1.87366,10000000.0
2007-03-23 05:55:00,1.87413,1.87421,1.87408,1.87417,8000000.0
2007-03-23 05:56:00,1.87401,1.87401,1.87398,1.87401,5000000.0
2007-03-23 05:57:00,1.87387,1.87427,1.87387,1.87427,8000000.0
2007-03-23 05:58:00,1.87413,1.87418,1.87376,1.87418,9000000.0
2007-03-23 05:59:00,1.8746,1.87491,1.87458,1.87483,10000000.0
2007-03-23 06:00:00,1.87494,1.87579,1.87494,1.87579,8000000.0
2007-03-23 06:01:00,1.87554,1.8757,1.8755,1.8755,7000000.0
2007-03-23 06:02:00,1.87546,1.87546,1.87516,1.87519,7000000.0
2007-03-23 06:03:00,1.87527,1.87527,1.87427,1.87427,8000000.0
2007-03-23 06:04:00,1.87449,1.87449,1.87353,1.87357,7000000.0
2007-03-23 06:05:00,1.87406,1.87425,1.87376,1.87425,7000000.0
2007-03-23 06:06:00,1.87443,1.87475,1.87443,1.87475,5000000.0
2007-03-23 06:07:00,1.87399,1.8742,1.87388,1.8742,7000000.0
2007-03-23 06:08:00,1.87416,1.87416,1.87378,1.87378,6000000.0
2007-03-23 06:09:00,1.87357,1.8739,1.87357,1.8739,8000000.0
2007-03-23 06:10:00,1.87386,1.87394,1.8737,1.87388,8000000.0
2007-03-23 06:11:00,1.87379,1.87379,1.87314,1.87326,8000000.0
2007-03-23 06:12:00,1.87381,1.87389,1.87376,1.87389,8000000.0
2007-03-23 06:13:00,1.8723,1.87242,1.87228,1.87242,8000000.0
2007-03-23 06:14:00,1.8739,1.8739,1.87375,1.87382,7000000.0
2007-03-23 06:15:00,1.87375,1.87375,1.87327,1.87327,8000000.0
2007-03-23 06:16:00,1.87284,1.87302,1.87284,1.87302,5000000.0
2007-03-23 06:17:00,1.87291,1.87318,1.87291,1.87313,7000000.0
2007-03-23 06:18:00,1.87298,1.87319,1.87293,1.87319,9000000.0
2007-03-23 06:19:00,1.87342,1.87385,1.87342,1.87383,7000000.0
2007-03-23 06:20:00,1.87395,1.87398,1.87376,1.87398,5000000.0
2007-03-23 06:21:00,1.87398,1.87398,1.8736,1.87368,8000000.0
2007-03-23 06:22:00,1.87341,1.87346,1.87326,1.87341,8000000.0
2007-03-23 06:23:00,1.87336,1.87353,1.87331,1.87348,8000000.0
2007-03-23 06:24:00,1.87362,1.87367,1.87305,1.87308,11000000.0
2007-03-23 06:25:00,1.87318,1.87348,1.87312,1.87348,11000000.0
2007-03-23 06:26:00,1.87328,1.87338,1.87316,1.87327,11000000.0
2007-03-23 06:27:00,1.8732,1.87328,1.8732,1.87326,7000000.0
2007-03-23 06:28:00,1.87311,1.87314,1.87298,1.87302,8000000.0
2007-03-23 06:29:00,1.87304,1.87304,1.87272,1.87272,8000000.0
2007-03-23 06:30:00,1.87275,1.87276,1.87255,1.87276,8000000.0
2007-03-23 06:31:00,1.87267,1.87275,1.87241,1.87272,7000000.0
2007-03-23 06:32:00,1.87268,1.87268,1.87256,1.87263,6000000.0
2007-03-23 06:33:00,1.87208,1.87217,1.8714,1.8714,7000000.0
2007-03-23 06:34:00,1.87268,1.87268,1.87245,1.87249,7000000.0
2007-03-23 06:35:00,1.87266,1.87272,1.87199,1.87199,11000000.0
2007-03-23 06:36:00,1.87223,1.87237,1.87204,1.87204,5000000.0
2007-03-23 06:37:00,1.87209,1.87209,1.87192,1.87195,10000000.0
2007-03-23 06:38:00,1.87173,1.87173,1.87106,1.8717,10000000.0
2007-03-23 06:39:00,1.87192,1.87229,1.87192,1.87229,11000000.0
2007-03-23 06:40:00,1.87234,1.87234,1.87204,1.87204,7000000.0
2007-03-23 06:41:00,1.87227,1.87234,1.87221,1.87221,7000000.0
2007-03-23 06:42:00,1.87237,1.87241,1.87212,1.87234,10000000.0
2007-03-23 06:43:00,1.87242,1.87265,1.87242,1.87265,7000000.0
2007-03-23 06:44:00,1.87279,1.87279,1.87242,1.87242,8000000.0
2007-03-23 06:45:00,1.8725,1.87254,1.8724,1.87248,8000000.0
2007-03-23 06:46:00,1.87232,1.87243,1.87209,1.87222,10000000.0
2007-03-23 06:47:00,1.8724,1.87249,1.87227,1.87227,8000000.0
2007-03-23 06:48:00,1.87209,1.87222,1.87206,1.8721,7000000.0
2007-03-23 06:49:00,1.87203,1.87222,1.87203,1.87222,8000000.0
2007-03-23 06:50:00,1.87214,1.87214,1.87174,1.87184,5000000.0
2007-03-23 06:51:00,1.87225,1.87233,1.8722,1.87226,10000000.0
2007-03-23 06:52:00,1.8725,1.8725,1.87225,1.87242,8000000.0
2007-03-23 06:53:00,1.87251,1.87271,1.87249,1.87258,8000000.0
2007-03-23 06:54:00,1.87266,1.87266,1.87231,1.87231,7000000.0
2007-03-23 06:55:00,1.8726,1.87263,1.87227,1.87252,7000000.0
2007-03-23 06:56:00,1.87251,1.87258,1.87251,1.87258,2000000.0
2007-03-23 06:57:00,1.87271,1.87271,1.87222,1.87222,7000000.0
2007-03-23 06:58:00,1.87248,1.87256,1.87238,1.87238,7000000.0
2007-03-23 06:59:00,1.87228,1.8726,1.87217,1.8726,7000000.0
2007-03-23 07:00:00,1.87284,1.87309,1.87284,1.87309,7000000.0
2007-03-23 07:01:00,1.87322,1.87324,1.873,1.87305,7000000.0
2007-03-23 07:02:00,1.87267,1.87285,1.87265,1.87285,7000000.0
2007-03-23 07:03:00,1.87248,1.87249,1.8723,1.87232,7000000.0
2007-03-23 07:04:00,1.87242,1.87293,1.87242,1.87293,8000000.0
2007-03-23 07:05:00,1.87318,1.87326,1.873,1.87308,11000000.0
2007-03-23 07:06:00,1.87305,1.87354,1.87305,1.87335,11000000.0
2007-03-23 07:07:00,1.87321,1.87349,1.87321,1.87336,11000000.0
2007-03-23 07:08:00,1.87333,1.87333,1.87307,1.87316,9000000.0
2007-03-23 07:09:00,1.87315,1.87353,1.87315,1.87353,8000000.0
2007-03-23 07:10:00,1.87345,1.87356,1.87334,1.87334,7000000.0
2007-03-23 07:11:00,1.87336,1.87348,1.87324,1.87324,10000000.0
2007-03-23 07:12:00,1.8733,1.87371,1.8733,1.87371,7000000.0
2007-03-23 07:13:00,1.87336,1.87352,1.87336,1.87344,8000000.0
2007-03-23 07:14:00,1.87351,1.87409,1.87351,1.87409,7000000.0
2007-03-23 07:15:00,1.87408,1.87432,1.87396,1.87396,10000000.0
2007-03-23 07:16:00,1.87431,1.87431,1.8738,1.87387,8000000.0
2007-03-23 07:17:00,1.87401,1.87457,1.87401,1.87417,11000000.0
2007-03-23 07:18:00,1.87385,1.87385,1.87363,1.87371,8000000.0
2007-03-23 07:19:00,1.87374,1.87378,1.87365,1.87365,8000000.0
2007-03-23 07:20:00,1.87368,1.87368,1.8734,1.87361,9000000.0
2007-03-23 07:21:00,1.87382,1.87382,1.8736,1.8738,10000000.0
2007-03-23 07:22:00,1.87404,1.87404,1.873,1.873,11000000.0
2007-03-23 07:23:00,1.87372,1.87377,1.87339,1.87377,7000000.0
2007-03-23 07:24:00,1.87394,1.87407,1.87388,1.87393,9000000.0
2007-03-23 07:25:00,1.87413,1.87427,1.87406,1.87422,8000000.0
2007-03-23 07:26:00,1.87376,1.87376,1.87259,1.87259,7000000.0
2007-03-23 07:27:00,1.87416,1.87416,1.87398,1.87413,7000000.0
2007-03-23 07:28:00,1.8735,1.87362,1.87244,1.87301,7000000.0
2007-03-23 07:29:00,1.87125,1.8715,1.87125,1.8715,8000000.0
2007-03-23 07:30:00,1.87344,1.87344,1.87193,1.87193,8000000.0
2007-03-23 07:31:00,1.87304,1.87304,1.87203,1.87203,7000000.0
2007-03-23 07:32:00,1.87371,1.87371,1.87313,1.87318,9000000.0
2007-03-23 07:33:00,1.87311,1.87343,1.87311,1.87343,8000000.0
2007-03-23 07:34:00,1.8733,1.87334,1.8732,1.8732,11000000.0
2007-03-23 07:35:00,1.87319,1.87336,1.87319,1.8732,8000000.0
2007-03-23 07:36:00,1.87309,1.87309,1.87291,1.87296,7000000.0
2007-03-23 07:37:00,1.87292,1.87307,1.87276,1.87276,7000000.0
2007-03-23 07:38:00,1.87306,1.87325,1.87292,1.87318,11000000.0
2007-03-23 07:39:00,1.8729,1.87291,1.87265,1.87267,7000000.0
2007-03-23 07:40:00,1.87275,1.87317,1.87275,1.87317,8000000.0
2007-03-23 07:41:00,1.87338,1.87345,1.87323,1.87343,9000000.0
2007-03-23 07:42:00,1.87355,1.87355,1.87319,1.87319,11000000.0
2007-03-23 07:43:00,1.87351,1.87361,1.87332,1.87345,7000000.0
2007-03-23 07:44:00,1.87352,1.87352,1.87321,1.87329,7000000.0
2007-03-23 07:45:00,1.87309,1.87359,1.87309,1.87359,7000000.0
2007-03-23 07:46:00,1.87336,1.87347,1.87314,1.87347,7000000.0
2007-03-23 07:47:00,1.8728,1.8728,1.87267,1.87278,7000000.0
2007-03-23 07:48:00,1.87358,1.87358,1.87316,1.87316,8000000.0
2007-03-23 07:49:00,1.87307,1.87319,1.87296,1.87319,8000000.0
2007-03-23 07:50:00,1.87328,1.87348,1.87328,1.87342,7000000.0
2007-03-23 07:51:00,1.87332,1.87332,1.87313,1.8733,8000000.0
2007-03-23 07:52:00,1.87316,1.87325,1.87312,1.87312,10000000.0
2007-03-23 07:53:00,1.87282,1.87318,1.8727,1.87318,11000000.0
2007-03-23 07:54:00,1.87283,1.87283,1.87157,1.8726,9000000.0
2007-03-23 07:55:00,1.87323,1.87323,1.87298,1.87316,9000000.0
2007-03-23 07:56:00,1.87237,1.87271,1.87173,1.87173,9000000.0
2007-03-23 07:57:00,1.8732,1.87331,1.87315,1.87318,7000000.0
2007-03-23 07:58:00,1.87325,1.87325,1.87251,1.87291,7000000.0
2007-03-23 07:59:00,1.8731,1.87317,1.87283,1.87306,7000000.0
2007-03-23 08:00:00,1.8728,1.87293,1.87276,1.87276,8000000.0
2007-03-23 08:01:00,1.87275,1.8729,1.8725,1.8729,10000000.0
2007-03-23 08:02:00,1.87296,1.87296,1.87282,1.87287,7000000.0
2007-03-23 08:03:00,1.87255,1.87268,1.8719,1.8719,8000000.0
2007-03-23 08:04:00,1.87294,1.87304,1.87287,1.87287,8000000.0
2007-03-23 08:05:00,1.87311,1.87347,1.8731,1.87347,8000000.0
2007-03-23 08:06:00,1.87364,1.87365,1.87352,1.87352,6000000.0
2007-03-23 08:07:00,1.87366,1.87369,1.87361,1.87366,7000000.0
2007-03-23 08:08:00,1.87379,1.87395,1.87352,1.87352,7000000.0
2007-03-23 08:09:00,1.87336,1.87346,1.87329,1.87329,7000000.0
2007-03-23 08:10:00,1.87336,1.87342,1.87327,1.87339,7000000.0
2007-03-23 08:11:00,1.87357,1.87395,1.87357,1.87385,8000000.0
2007-03-23 08:12:00,1.87396,1.87403,1.87369,1.87369,9000000.0
2007-03-23 08:13:00,1.87352,1.87361,1.87337,1.87339,7000000.0
2007-03-23 08:14:00,1.87346,1.87354,1.8734,1.87344,9000000.0
2007-03-23 08:15:00,1.87337,1.87346,1.87323,1.87345,8000000.0
2007-03-23 08:16:00,1.8736,1.87389,1.87349,1.87355,11000000.0
2007-03-23 08:17:00,1.87317,1.87339,1.87317,1.87335,7000000.0
2007-03-23 08:18:00,1.87337,1.87357,1.87323,1.87357,9000000.0
2007-03-23 08:19:00,1.8732,1.87357,1.8732,1.87357,7000000.0
2007-03-23 08:20:00,1.87348,1.8739,1.87348,1.87369,8000000.0
2007-03-23 08:21:00,1.87349,1.87349,1.87304,1.87304,8000000.0
2007-03-23 08:22:00,1.87313,1.87413,1.87313,1.87413,8000000.0
2007-03-23 08:23:00,1.87274,1.87274,1.87252,1.87252,7000000.0
2007-03-23 08:24:00,1.87414,1.87414,1.87383,1.87387,7000000.0
2007-03-23 08:25:00,1.87357,1.87392,1.87357,1.87392,8000000.0
2007-03-23 08:26:00,1.87381,1.87381,1.87346,1.87346,7000000.0
2007-03-23 08:27:00,1.87382,1.8739,1.87368,1.87373,10000000.0
2007-03-23 08:28:00,1.87356,1.87384,1.87356,1.87358,7000000.0
2007-03-23 08:29:00,1.87352,1.87352,1.87335,1.87346,10000000.0
2007-03-23 08:30:00,1.87366,1.87366,1.87356,1.87356,7000000.0
2007-03-23 08:31:00,1.87368,1.87388,1.87366,1.87366,10000000.0
2007-03-23 08:32:00,1.87386,1.8739,1.87355,1.87355,8000000.0
2007-03-23 08:33:00,1.87355,1.87366,1.87355,1.87364,7000000.0
2007-03-23 08:34:00,1.87366,1.874,1.87366,1.874,9000000.0
2007-03-23 08:35:00,1.87426,1.87426,1.87403,1.87403,9000000.0
2007-03-23 08:36:00,1.87396,1.874,1.8738,1.874,8000000.0
2007-03-23 08:37:00,1.87391,1.87402,1.87378,1.87402,9000000.0
2007-03-23 08:38:00,1.87395,1.87395,1.87341,1.87342,10000000.0
2007-03-23 08:39:00,1.87323,1.87363,1.87323,1.87342,11000000.0
2007-03-23 08:40:00,1.87347,1.8738,1.87342,1.8738,8000000.0
2007-03-23 08:41:00,1.87256,1.87256,1.87204,1.87217,11000000.0
2007-03-23 08:42:00,1.87378,1.87398,1.8736,1.87398,10000000.0
2007-03-23 08:43:00,1.8734,1.8735,1.87334,1.8735,8000000.0
2007-03-23 08:44:00,1.87335,1.87338,1.87307,1.87307,10000000.0
2007-03-23 08:45:00,1.87278,1.87293,1.87269,1.87293,8000000.0
2007-03-23 08:46:00,1.87276,1.87306,1.87162,1.87281,8000000.0
2007-03-23 08:47:00,1.87255,1.87286,1.87255,1.87273,7000000.0
2007-03-23 08:48:00,1.87297,1.87297,1.87263,1.87274,8000000.0
2007-03-23 08:49:00,1.87303,1.8731,1.87281,1.87292,11000000.0
2007-03-23 08:50:00,1.87296,1.87311,1.87285,1.87285,7000000.0
2007-03-23 08:51:00,1.87278,1.87278,1.87249,1.87258,8000000.0
2007-03-23 08:52:00,1.8725,1.8725,1.87199,1.8721,9000000.0
2007-03-23 08:53:00,1.87203,1.87215,1.87154,1.8719,8000000.0
2007-03-23 08:54:00,1.87195,1.87219,1.87194,1.87219,8000000.0
2007-03-23 08:55:00,1.87194,1.87194,1.87054,1.87054,8000000.0
2007-03-23 08:56:00,1.87012,1.87096,1.87012,1.87096,7000000.0
2007-03-23 08:57:00,1.87056,1.87122,1.87041,1.87122,8000000.0
2007-03-23 08:58:00,1.87106,1.87111,1.87099,1.87109,7000000.0
2007-03-23 08:59:00,1.87117,1.87121,1.87093,1.87093,7000000.0
2007-03-23 09:00:00,1.87061,1.8707,1.87022,1.87022,8000000.0
2007-03-23 09:01:00,1.87025,1.87044,1.87022,1.87044,9000000.0
2007-03-23 09:02:00,1.87026,1.87042,1.87026,1.87038,10000000.0
2007-03-23 09:03:00,1.8702,1.8705,1.8702,1.87037,7000000.0
2007-03-23 09:04:00,1.87049,1.87067,1.87036,1.87067,7000000.0
2007-03-23 09:05:00,1.87086,1.87101,1.87074,1.87074,7000000.0
2007-03-23 09:06:00,1.87144,1.8718,1.87143,1.87152,11000000.0
2007-03-23 09:07:00,1.87141,1.8719,1.87136,1.87182,8000000.0
2007-03-23 09:08:00,1.87168,1.87181,1.8716,1.87181,7000000.0
2007-03-23 09:09:00,1.87183,1.87193,1.8717,1.87181,11000000.0
2007-03-23 09:10:00,1.87145,1.87169,1.87141,1.87143,7000000.0
2007-03-23 09:11:00,1.87138,1.87138,1.8712,1.87129,9000000.0
2007-03-23 09:12:00,1.87086,1.87149,1.87086,1.87149,8000000.0
2007-03-23 09:13:00,1.87154,1.87162,1.87137,1.8716,9000000.0
2007-03-23 09:14:00,1.87079,1.87121,1.87041,1.87041,11000000.0
2007-03-23 09:15:00,1.87156,1.87156,1.87147,1.87147,7000000.0
2007-03-23 09:16:00,1.87163,1.87163,1.87133,1.87145,8000000.0
2007-03-23 09:17:00,1.87135,1.87135,1.87088,1.8712,11000000.0
2007-03-23 09:18:00,1.87135,1.87135,1.87104,1.87128,8000000.0
2007-03-23 09:19:00,1.87155,1.87162,1.87149,1.87156,7000000.0
2007-03-23 09:20:00,1.8715,1.8717,1.8715,1.87157,7000000.0
2007-03-23 09:21:00,1.87164,1.87165,1.87136,1.87159,8000000.0
2007-03-23 09:22:00,1.87162,1.87188,1.87162,1.87174,8000000.0
2007-03-23 09:23:00,1.87167,1.87174,1.87136,1.87136,7000000.0
2007-03-23 09:24:00,1.87104,1.87105,1.87082,1.87087,8000000.0
2007-03-23 09:25:00,1.87113,1.87155,1.87113,1.87147,7000000.0
2007-03-23 09:26:00,1.87144,1.87183,1.87144,1.87183,11000000.0
2007-03-23 09:27:00,1.87204,1.87204,1.87175,1.87175,11000000.0
2007-03-23 09:28:00,1.87192,1.87198,1.87174,1.87177,9000000.0
2007-03-23 09:29:00,1.87162,1.8719,1.87151,1.8719,8000000.0
2007-03-23 09:30:00,1.87189,1.87194,1.87179,1.87194,7000000.0
2007-03-23 09:31:00,1.87142,1.87181,1.87142,1.87181,7000000.0
2007-03-23 09:32:00,1.8717,1.8717,1.87135,1.87161,7000000.0
2007-03-23 09:33:00,1.87171,1.87171,1.87139,1.87142,8000000.0
2007-03-23 09:34:00,1.87148,1.87148,1.87125,1.87137,7000000.0
2007-03-23 09:35:00,1.87141,1.87141,1.87113,1.87121,10000000.0
2007-03-23 09:36:00,1.87141,1.87176,1.87141,1.87176,8000000.0
2007-03-23 09:37:00,1.87151,1.87151,1.87114,1.87132,11000000.0
2007-03-23 09:38:00,1.87162,1.87185,1.86986,1.87185,11000000.0
2007-03-23 09:39:00,1.87198,1.87215,1.87197,1.87197,7000000.0
2007-03-23 09:40:00,1.87155,1.87168,1.87137,1.87137,9000000.0
2007-03-23 09:41:00,1.87159,1.87177,1.87157,1.87176,8000000.0
2007-03-23 09:42:00,1.87177,1.87178,1.87158,1.87168,10000000.0
2007-03-23 09:43:00,1.87173,1.87183,1.87153,1.87183,11000000.0
2007-03-23 09:44:00,1.87173,1.87173,1.87129,1.87129,8000000.0
2007-03-23 09:45:00,1.87103,1.87122,1.87075,1.87122,7000000.0
2007-03-23 09:46:00,1.87119,1.87119,1.87066,1.8708,11000000.0
2007-03-23 09:47:00,1.87067,1.87112,1.87044,1.87112,9000000.0
2007-03-23 09:48:00,1.87085,1.8712,1.87085,1.8712,7000000.0
2007-03-23 09:49:00,1.8711,1.87122,1.87099,1.87122,11000000.0
2007-03-23 09:50:00,1.87122,1.87132,1.87106,1.87117,8000000.0
2007-03-23 09:51:00,1.87064,1.87091,1.87046,1.87091,8000000.0
2007-03-23 09:52:00,1.871,1.87111,1.87093,1.87093,8000000.0
2007-03-23 09:53:00,1.87043,1.87084,1.87043,1.87063,10000000.0
2007-03-23 09:54:00,1.87019,1.87019,1.87002,1.87019,5000000.0
2007-03-23 09:55:00,1.87027,1.87027,1.86984,1.87019,8000000.0
2007-03-23 09:56:00,1.87029,1.87072,1.87029,1.87036,10000000.0
2007-03-23 09:57:00,1.86988,1.87024,1.86988,1.87018,8000000.0
2007-03-23 09:58:00,1.87025,1.87055,1.87024,1.87055,8000000.0
2007-03-23 09:59:00,1.87063,1.87073,1.87059,1.87061,10000000.0
2007-03-23 10:00:00,1.87055,1.87055,1.87012,1.87014,10000000.0
2007-03-23 10:01:00,1.87001,1.8705,1.87,1.8705,10000000.0
2007-03-23 10:02:00,1.8703,1.87042,1.87024,1.87024,10000000.0
2007-03-23 10:03:00,1.87002,1.87025,1.87002,1.87025,7000000.0
2007-03-23 10:04:00,1.87047,1.87047,1.86997,1.86997,7000000.0
2007-03-23 10:05:00,1.86979,1.87004,1.86971,1.86971,11000000.0
2007-03-23 10:06:00,1.86943,1.86943,1.86907,1.86932,7000000.0
2007-03-23 10:07:00,1.86938,1.86961,1.86931,1.86931,7000000.0
2007-03-23 10:08:00,1.86933,1.86955,1.86933,1.86942,7000000.0
2007-03-23 10:09:00,1.86924,1.86924,1.86876,1.86876,7000000.0
2007-03-23 10:10:00,1.86886,1.86919,1.86886,1.86919,7000000.0
2007-03-23 10:11:00,1.86961,1.86981,1.86954,1.86981,7000000.0
2007-03-23 10:12:00,1.86956,1.86965,1.86925,1.86965,8000000.0
2007-03-23 10:13:00,1.86944,1.86959,1.86944,1.86947,8000000.0
2007-03-23 10:14:00,1.86957,1.86957,1.86921,1.86921,7000000.0
2007-03-23 10:15:00,1.86885,1.86885,1.86817,1.86864,10000000.0
2007-03-23 10:16:00,1.86862,1.86862,1.86811,1.86811,7000000.0
2007-03-23 10:17:00,1.86804,1.86804,1.86739,1.86745,11000000.0
2007-03-23 10:18:00,1.86739,1.86739,1.86714,1.86714,8000000.0
2007-03-23 10:19:00,1.86741,1.86741,1.86707,1.86707,9000000.0
2007-03-23 10:20:00,1.86689,1.86697,1.86667,1.86667,7000000.0
2007-03-23 10:21:00,1.86691,1.86716,1.86691,1.86716,8000000.0
2007-03-23 10:22:00,1.86767,1.86767,1.86748,1.86764,7000000.0
2007-03-23 10:23:00,1.86727,1.86763,1.86727,1.86763,7000000.0
2007-03-23 10:24:00,1.8674,1.87274,1.86722,1.86975,7000000.0
2007-03-23 10:25:00,1.86788,1.86788,1.86763,1.86765,9000000.0
2007-03-23 10:26:00,1.86834,1.86835,1.86809,1.86835,11000000.0
2007-03-23 10:27:00,1.8684,1.8685,1.86817,1.86848,8000000.0
2007-03-23 10:28:00,1.86876,1.86899,1.86857,1.86899,9000000.0
2007-03-23 10:29:00,1.86881,1.86893,1.86839,1.86893,8000000.0
2007-03-23 10:30:00,1.86875,1.86883,1.86869,1.86873,8000000.0
2007-03-23 10:31:00,1.86862,1.86867,1.86841,1.86857,7000000.0
2007-03-23 10:32:00,1.86852,1.86852,1.86832,1.86848,9000000.0
2007-03-23 10:33:00,1.86837,1.86855,1.86834,1.86855,7000000.0
2007-03-23 10:34:00,1.86854,1.86854,1.86834,1.86842,7000000.0
2007-03-23 10:35:00,1.86781,1.86797,1.86695,1.86797,7000000.0
2007-03-23 10:36:00,1.86846,1.86851,1.86823,1.86851,8000000.0
2007-03-23 10:37:00,1.86856,1.86868,1.86843,1.86843,8000000.0
2007-03-23 10:38:00,1.86861,1.86861,1.86843,1.86853,10000000.0
2007-03-23 10:39:00,1.8685,1.86871,1.8685,1.86869,8000000.0
2007-03-23 10:40:00,1.8684,1.86844,1.86818,1.86818,7000000.0
2007-03-23 10:41:00,1.86836,1.86841,1.86806,1.86806,9000000.0
2007-03-23 10:42:00,1.8681,1.86815,1.86789,1.86791,7000000.0
2007-03-23 10:43:00,1.86818,1.86858,1.86805,1.86858,10000000.0
2007-03-23 10:44:00,1.86883,1.86943,1.86883,1.86943,7000000.0
2007-03-23 10:45:00,1.86959,1.86991,1.86957,1.86978,8000000.0
2007-03-23 10:46:00,1.86979,1.87073,1.86979,1.87073,8000000.0
2007-03-23 10:47:00,1.87072,1.87086,1.87057,1.87081,7000000.0
2007-03-23 10:48:00,1.87094,1.87094,1.87052,1.87069,8000000.0
2007-03-23 10:49:00,1.87073,1.87083,1.87046,1.87083,9000000.0
2007-03-23 10:50:00,1.87072,1.87072,1.87003,1.87003,8000000.0
2007-03-23 10:51:00,1.87024,1.87031,1.86968,1.87031,9000000.0
2007-03-23 10:52:00,1.8703,1.8706,1.87018,1.8706,8000000.0
2007-03-23 10:53:00,1.87078,1.87078,1.87033,1.87076,9000000.0
2007-03-23 10:54:00,1.87067,1.87115,1.87063,1.87115,10000000.0
2007-03-23 10:55:00,1.8713,1.8713,1.87092,1.87092,7000000.0
2007-03-23 10:56:00,1.87073,1.87129,1.8692,1.87073,7000000.0
2007-03-23 10:57:00,1.87056,1.87058,1.87007,1.87007,8000000.0
2007-03-23 10:58:00,1.87013,1.87025,1.87008,1.8701,7000000.0
2007-03-23 10:59:00,1.86991,1.87011,1.86975,1.86975,11000000.0
2007-03-23 11:00:00,1.87009,1.87086,1.86918,1.86918,7000000.0
2007-03-23 11:01:00,1.87064,1.87066,1.87043,1.87043,8000000.0
2007-03-23 11:02:00,1.87025,1.87057,1.87025,1.87055,7000000.0
2007-03-23 11:03:00,1.87047,1.87067,1.87041,1.87067,11000000.0
2007-03-23 11:04:00,1.87073,1.87085,1.87052,1.87052,11000000.0
2007-03-23 11:05:00,1.87072,1.87083,1.8706,1.87083,7000000.0
2007-03-23 11:06:00,1.87083,1.87103,1.87078,1.87103,8000000.0
2007-03-23 11:07:00,1.87097,1.87102,1.87081,1.87081,7000000.0
2007-03-23 11:08:00,1.8706,1.87086,1.87054,1.87086,9000000.0
2007-03-23 11:09:00,1.87072,1.87072,1.87021,1.87022,8000000.0
2007-03-23 11:10:00,1.87011,1.87018,1.86999,1.87016,8000000.0
2007-03-23 11:11:00,1.87025,1.87049,1.87025,1.8704,10000000.0
2007-03-23 11:12:00,1.87075,1.87075,1.86981,1.86981,7000000.0
2007-03-23 11:13:00,1.87029,1.87035,1.86999,1.87015,11000000.0
2007-03-23 11:14:00,1.8695,1.87051,1.8695,1.87019,11000000.0
2007-03-23 11:15:00,1.87028,1.87046,1.86948,1.86948,7000000.0
2007-03-23 11:16:00,1.86916,1.86916,1.86881,1.86881,7000000.0
2007-03-23 11:17:00,1.86915,1.8695,1.86915,1.86943,7000000.0
2007-03-23 11:18:00,1.86964,1.86972,1.86947,1.86964,10000000.0
2007-03-23 11:19:00,1.86971,1.87072,1.86971,1.87072,11000000.0
2007-03-23 11:20:00,1.8713,1.8713,1.8707,1.8707,8000000.0
2007-03-23 11:21:00,1.8709,1.8709,1.87051,1.87051,7000000.0
2007-03-23 11:22:00,1.87079,1.87079,1.87059,1.87066,8000000.0
2007-03-23 11:23:00,1.87097,1.87123,1.87096,1.87123,8000000.0
2007-03-23 11:24:00,1.87119,1.87119,1.87073,1.87073,7000000.0
2007-03-23 11:25:00,1.87064,1.87064,1.87011,1.87018,8000000.0
2007-03-23 11:26:00,1.87007,1.87011,1.86987,1.86991,11000000.0
2007-03-23 11:27:00,1.86998,1.87026,1.86998,1.8701,8000000.0
2007-03-23 11:28:00,1.86961,1.8699,1.8695,1.8699,7000000.0
2007-03-23 11:29:00,1.86995,1.87003,1.86983,1.86985,8000000.0
2007-03-23 11:30:00,1.86975,1.86994,1.86973,1.86973,7000000.0
2007-03-23 11:31:00,1.86971,1.86971,1.86895,1.86895,11000000.0
2007-03-23 11:32:00,1.86862,1.86913,1.86844,1.86913,11000000.0
2007-03-23 11:33:00,1.86934,1.86936,1.86903,1.86903,7000000.0
2007-03-23 11:34:00,1.86846,1.86886,1.86846,1.86886,7000000.0
2007-03-23 11:35:00,1.86878,1.86883,1.86823,1.86823,10000000.0
2007-03-23 11:36:00,1.8677,1.86811,1.8677,1.86794,8000000.0
2007-03-23 11:37:00,1.86725,1.86758,1.86725,1.86728,8000000.0
2007-03-23 11:38:00,1.86719,1.86781,1.86719,1.86781,9000000.0
2007-03-23 11:39:00,1.8678,1.86796,1.8678,1.8679,9000000.0
2007-03-23 11:40:00,1.86768,1.86796,1.86768,1.86796,11000000.0
2007-03-23 11:41:00,1.86808,1.86825,1.86808,1.86825,11000000.0
2007-03-23 11:42:00,1.86828,1.86829,1.8674,1.8674,11000000.0
2007-03-23 11:43:00,1.86765,1.86773,1.86746,1.86746,7000000.0
2007-03-23 11:44:00,1.86755,1.86755,1.86736,1.86747,7000000.0
2007-03-23 11:45:00,1.86748,1.86799,1.86748,1.86799,11000000.0
2007-03-23 11:46:00,1.86811,1.86811,1.8679,1.86791,7000000.0
2007-03-23 11:47:00,1.86759,1.86791,1.86759,1.86783,9000000.0
2007-03-23 11:48:00,1.86779,1.86784,1.86758,1.86782,10000000.0
2007-03-23 11:49:00,1.86801,1.86822,1.86792,1.86822,7000000.0
2007-03-23 11:50:00,1.86811,1.86811,1.86789,1.86802,7000000.0
2007-03-23 11:51:00,1.868,1.868,1.86757,1.86772,8000000.0
2007-03-23 11:52:00,1.86762,1.86775,1.86754,1.86775,10000000.0
2007-03-23 11:53:00,1.86808,1.86808,1.86769,1.86774,10000000.0
2007-03-23 11:54:00,1.86762,1.86785,1.86762,1.86785,9000000.0
2007-03-23 11:55:00,1.86774,1.86794,1.86774,1.86794,8000000.0
2007-03-23 11:56:00,1.86792,1.86798,1.8678,1.86788,11000000.0
2007-03-23 11:57:00,1.86794,1.86796,1.86756,1.86756,8000000.0
2007-03-23 11:58:00,1.86768,1.8678,1.86754,1.86754,9000000.0
2007-03-23 11:59:00,1.86748,1.86748,1.86729,1.86729,7000000.0
2007-03-23 12:00:00,1.86716,1.86759,1.86716,1.86759,7000000.0
2007-03-23 12:01:00,1.8677,1.8677,1.86746,1.86765,10000000.0
2007-03-23 12:02:00,1.86775,1.86814,1.86775,1.86814,10000000.0
2007-03-23 12:03:00,1.86768,1.86777,1.86747,1.86747,7000000.0
2007-03-23 12:04:00,1.86771,1.86771,1.8676,1.86769,9000000.0
2007-03-23 12:05:00,1.86762,1.86779,1.86741,1.86779,11000000.0
2007-03-23 12:06:00,1.86744,1.86744,1.8664,1.8664,7000000.0
2007-03-23 12:07:00,1.86601,1.86637,1.86601,1.86637,7000000.0
2007-03-23 12:08:00,1.86655,1.8668,1.86655,1.86678,9000000.0
2007-03-23 12:09:00,1.86715,1.86715,1.8665,1.86668,8000000.0
2007-03-23 12:10:00,1.86665,1.86665,1.86629,1.86629,8000000.0
2007-03-23 12:11:00,1.86628,1.86656,1.86628,1.86648,7000000.0
2007-03-23 12:12:00,1.86653,1.86672,1.86644,1.86666,7000000.0
2007-03-23 12:13:00,1.86678,1.8669,1.86655,1.86678,10000000.0
2007-03-23 12:14:00,1.86681,1.86692,1.86679,1.8668,8000000.0
2007-03-23 12:15:00,1.86661,1.86661,1.8661,1.8662,8000000.0
2007-03-23 12:16:00,1.86566,1.86566,1.86414,1.86414,8000000.0
2007-03-23 12:17:00,1.8637,1.8637,1.8636,1.86366,8000000.0
2007-03-23 12:18:00,1.86417,1.86425,1.86393,1.86414,11000000.0
2007-03-23 12:19:00,1.86424,1.86436,1.86421,1.86421,9000000.0
2007-03-23 12:20:00,1.86413,1.86501,1.86404,1.86501,10000000.0
2007-03-23 12:21:00,1.86475,1.86476,1.86291,1.86291,7000000.0
2007-03-23 12:22:00,1.86495,1.86545,1.86495,1.86545,8000000.0
2007-03-23 12:23:00,1.86543,1.86575,1.86543,1.86561,7000000.0
2007-03-23 12:24:00,1.86585,1.86596,1.86566,1.86566,7000000.0
2007-03-23 12:25:00,1.86559,1.86575,1.86519,1.86519,9000000.0
2007-03-23 12:26:00,1.86538,1.86558,1.86538,1.86557,8000000.0
2007-03-23 12:27:00,1.86572,1.86572,1.86529,1.86529,10000000.0
2007-03-23 12:28:00,1.86519,1.86537,1.8649,1.86537,9000000.0
2007-03-23 12:29:00,1.86532,1.86532,1.86504,1.86517,9000000.0
2007-03-23 12:30:00,1.86428,1.86472,1.86389,1.86389,7000000.0
2007-03-23 12:31:00,1.86501,1.86516,1.8649,1.86494,11000000.0
2007-03-23 12:32:00,1.8648,1.8648,1.86471,1.86471,7000000.0
2007-03-23 12:33:00,1.86474,1.86474,1.86457,1.86457,7000000.0
2007-03-23 12:34:00,1.86471,1.86487,1.86467,1.86471,7000000.0
2007-03-23 12:35:00,1.86435,1.8644,1.8642,1.8642,8000000.0
2007-03-23 12:36:00,1.86423,1.86427,1.86405,1.8641,8000000.0
2007-03-23 12:37:00,1.86412,1.86414,1.864,1.86414,9000000.0
2007-03-23 12:38:00,1.86395,1.86411,1.86384,1.86409,8000000.0
2007-03-23 12:39:00,1.86431,1.86431,1.86366,1.86366,9000000.0
2007-03-23 12:40:00,1.86365,1.86382,1.8636,1.86365,7000000.0
2007-03-23 12:41:00,1.86428,1.8646,1.86428,1.86439,8000000.0
2007-03-23 12:42:00,1.86425,1.86462,1.86425,1.8646,9000000.0
2007-03-23 12:43:00,1.86444,1.86444,1.86331,1.86331,9000000.0
2007-03-23 12:44:00,1.8647,1.86508,1.8645,1.86508,8000000.0
2007-03-23 12:45:00,1.86509,1.86522,1.86482,1.86502,10000000.0
2007-03-23 12:46:00,1.86528,1.86531,1.86507,1.86507,9000000.0
2007-03-23 12:47:00,1.86508,1.86533,1.86508,1.86533,10000000.0
2007-03-23 12:48:00,1.86522,1.86547,1.86522,1.86526,11000000.0
2007-03-23 12:49:00,1.8653,1.8653,1.86502,1.86502,7000000.0
2007-03-23 12:50:00,1.86536,1.86536,1.8651,1.86527,7000000.0
2007-03-23 12:51:00,1.86537,1.86563,1.86534,1.86563,8000000.0
2007-03-23 12:52:00,1.86543,1.86543,1.86504,1.86519,11000000.0
2007-03-23 12:53:00,1.86536,1.86536,1.8651,1.8651,8000000.0
2007-03-23 12:54:00,1.86546,1.86558,1.86543,1.86544,7000000.0
2007-03-23 12:55:00,1.86542,1.86562,1.8654,1.86562,8000000.0
2007-03-23 12:56:00,1.86567,1.86578,1.86565,1.86572,7000000.0
2007-03-23 12:57:00,1.86601,1.86612,1.86598,1.86605,7000000.0
2007-03-23 12:58:00,1.86585,1.86585,1.86556,1.86556,8000000.0
2007-03-23 12:59:00,1.86576,1.86605,1.86576,1.86605,7000000.0
2007-03-23 13:00:00,1.86611,1.8665,1.86611,1.8665,8000000.0
2007-03-23 13:01:00,1.86608,1.86635,1.86608,1.86635,8000000.0
2007-03-23 13:02:00,1.86641,1.8666,1.86635,1.8666,7000000.0
2007-03-23 13:03:00,1.86648,1.86652,1.86614,1.86622,8000000.0
2007-03-23 13:04:00,1.86577,1.86585,1.86549,1.86551,7000000.0
2007-03-23 13:05:00,1.86559,1.86609,1.86559,1.86609,8000000.0
2007-03-23 13:06:00,1.86582,1.86597,1.86556,1.86597,7000000.0
2007-03-23 13:07:00,1.86609,1.86609,1.8655,1.8655,7000000.0
2007-03-23 13:08:00,1.86542,1.86542,1.86451,1.86453,10000000.0
2007-03-23 13:09:00,1.86557,1.86557,1.86516,1.86523,7000000.0
2007-03-23 13:10:00,1.86517,1.8652,1.86495,1.86495,9000000.0
2007-03-23 13:11:00,1.86478,1.86505,1.86459,1.86505,8000000.0
2007-03-23 13:12:00,1.86513,1.86513,1.86476,1.86498,8000000.0
2007-03-23 13:13:00,1.86497,1.86525,1.86497,1.8651,9000000.0
2007-03-23 13:14:00,1.86482,1.86505,1.86481,1.86492,7000000.0
2007-03-23 13:15:00,1.86496,1.865,1.86471,1.86492,8000000.0
2007-03-23 13:16:00,1.8646,1.8646,1.86394,1.86394,8000000.0
2007-03-23 13:17:00,1.86414,1.86414,1.86382,1.86411,9000000.0
2007-03-23 13:18:00,1.86409,1.86433,1.86406,1.86433,10000000.0
2007-03-23 13:19:00,1.86414,1.86416,1.86397,1.86404,8000000.0
2007-03-23 13:20:00,1.86417,1.86428,1.86392,1.8641,8000000.0
2007-03-23 13:21:00,1.86418,1.86428,1.86409,1.86409,7000000.0
2007-03-23 13:22:00,1.86403,1.86403,1.86356,1.86369,11000000.0
2007-03-23 13:23:00,1.86362,1.86371,1.86349,1.86355,8000000.0
2007-03-23 13:24:00,1.86356,1.86358,1.86346,1.86346,7000000.0
2007-03-23 13:25:00,1.86364,1.8638,1.86345,1.86355,11000000.0
2007-03-23 13:26:00,1.86324,1.86382,1.86324,1.86382,10000000.0
2007-03-23 13:27:00,1.86396,1.86433,1.86387,1.86433,8000000.0
2007-03-23 13:28:00,1.8643,1.86505,1.8643,1.86505,21000000.0
2007-03-23 13:29:00,1.86504,1.86505,1.8649,1.86505,17000000.0
2007-03-23 13:30:00,1.86516,1.86525,1.86504,1.86508,7000000.0
2007-03-23 13:31:00,1.8651,1.86524,1.8651,1.86524,9000000.0
2007-03-23 13:32:00,1.86543,1.86543,1.86501,1.86501,14000000.0
2007-03-23 13:33:00,1.86498,1.86518,1.86498,1.86516,14000000.0
2007-03-23 13:34:00,1.86459,1.86464,1.86416,1.86464,31000000.0
2007-03-23 13:35:00,1.86527,1.86548,1.86527,1.86548,17000000.0
2007-03-23 13:36:00,1.86505,1.86509,1.86423,1.86509,24000000.0
2007-03-23 13:37:00,1.86543,1.86546,1.86537,1.86537,10000000.0
2007-03-23 13:38:00,1.86507,1.86536,1.86506,1.86526,18000000.0
2007-03-23 13:39:00,1.86529,1.86537,1.86526,1.86537,15000000.0
2007-03-23 13:40:00,1.86536,1.86538,1.86519,1.86528,29000000.0
2007-03-23 13:41:00,1.86544,1.86551,1.86536,1.86551,13000000.0
2007-03-23 13:42:00,1.86543,1.8655,1.86534,1.8655,6000000.0
2007-03-23 13:43:00,1.86552,1.86556,1.86542,1.86548,10000000.0
2007-03-23 13:44:00,1.86521,1.86521,1.8649,1.86511,26000000.0
2007-03-23 13:45:00,1.86488,1.86494,1.86467,1.86487,22000000.0
2007-03-23 13:46:00,1.86483,1.86483,1.86435,1.86456,19000000.0
2007-03-23 13:47:00,1.86454,1.86454,1.86428,1.86435,17000000.0
2007-03-23 13:48:00,1.86454,1.86476,1.86443,1.86443,22000000.0
2007-03-23 13:49:00,1.86433,1.86446,1.86428,1.86428,24000000.0
2007-03-23 13:50:00,1.86445,1.86451,1.86436,1.86436,15000000.0
2007-03-23 13:51:00,1.86453,1.86454,1.86438,1.86454,22000000.0
2007-03-23 13:52:00,1.86468,1.865,1.86461,1.865,32000000.0
2007-03-23 13:53:00,1.86508,1.86508,1.86495,1.86496,28000000.0
2007-03-23 13:54:00,1.86508,1.86517,1.86503,1.86503,31000000.0
2007-03-23 13:55:00,1.865,1.86512,1.86498,1.86512,20000000.0
2007-03-23 13:56:00,1.86519,1.86521,1.86501,1.86502,24000000.0
2007-03-23 13:57:00,1.86513,1.8653,1.86513,1.86526,34000000.0
2007-03-23 13:58:00,1.86521,1.86521,1.86507,1.86507,16000000.0
2007-03-23 13:59:00,1.86534,1.86534,1.86529,1.8653,30000000.0
2007-03-23 14:00:00,1.86533,1.86536,1.86507,1.86507,39000000.0
2007-03-23 14:01:00,1.86511,1.86512,1.86492,1.86492,30000000.0
2007-03-23 14:02:00,1.86521,1.8654,1.86521,1.8654,19000000.0
2007-03-23 14:03:00,1.8655,1.86583,1.8655,1.86575,23000000.0
2007-03-23 14:04:00,1.86569,1.86584,1.86569,1.8657,33000000.0
2007-03-23 14:05:00,1.86536,1.86556,1.86536,1.86554,28000000.0
2007-03-23 14:06:00,1.8656,1.86566,1.86529,1.86532,31000000.0
2007-03-23 14:07:00,1.86528,1.86554,1.86528,1.86535,31000000.0
2007-03-23 14:08:00,1.86548,1.86573,1.86547,1.86554,27000000.0
2007-03-23 14:09:00,1.86568,1.8657,1.8654,1.8657,27000000.0
2007-03-23 14:10:00,1.86535,1.86535,1.86509,1.86509,24000000.0
2007-03-23 14:11:00,1.86503,1.86507,1.86492,1.86497,21000000.0
2007-03-23 14:12:00,1.86496,1.8653,1.86496,1.8652,22000000.0
2007-03-23 14:13:00,1.865,1.86504,1.86482,1.86488,13000000.0
2007-03-23 14:14:00,1.86508,1.86522,1.86508,1.86522,21000000.0
2007-03-23 14:15:00,1.86532,1.86568,1.86532,1.86549,25000000.0
2007-03-23 14:16:00,1.86583,1.8665,1.86574,1.86603,26000000.0
2007-03-23 14:17:00,1.86679,1.86736,1.86679,1.86711,32000000.0
2007-03-23 14:18:00,1.86708,1.8673,1.86689,1.8673,27000000.0
2007-03-23 14:19:00,1.86752,1.86752,1.86699,1.86705,35000000.0
2007-03-23 14:20:00,1.86691,1.86691,1.86646,1.86646,32000000.0
2007-03-23 14:21:00,1.86608,1.86635,1.86588,1.86635,39000000.0
2007-03-23 14:22:00,1.8665,1.86664,1.86629,1.86658,22000000.0
2007-03-23 14:23:00,1.86674,1.86701,1.86665,1.86701,40000000.0
2007-03-23 14:24:00,1.86708,1.86708,1.8664,1.8664,10000000.0
2007-03-23 14:25:00,1.86681,1.86702,1.8668,1.86697,35000000.0
2007-03-23 14:26:00,1.86687,1.86687,1.86583,1.86583,18000000.0
2007-03-23 14:27:00,1.86576,1.86582,1.86548,1.86565,28000000.0
2007-03-23 14:28:00,1.8655,1.8655,1.86486,1.8649,21000000.0
2007-03-23 14:29:00,1.86473,1.86481,1.86459,1.86468,16000000.0
2007-03-23 14:30:00,1.86443,1.86465,1.86439,1.86458,25000000.0
2007-03-23 14:31:00,1.86418,1.86418,1.864,1.864,26000000.0
2007-03-23 14:32:00,1.86393,1.86393,1.86334,1.86334,32000000.0
2007-03-23 14:33:00,1.86333,1.86385,1.86333,1.86385,20000000.0
2007-03-23 14:34:00,1.8644,1.86451,1.8643,1.8645,25000000.0
2007-03-23 14:35:00,1.86425,1.8644,1.8641,1.86421,23000000.0
2007-03-23 14:36:00,1.86421,1.86432,1.86397,1.86397,11000000.0
2007-03-23 14:37:00,1.86414,1.86421,1.86399,1.8641,41000000.0
2007-03-23 14:38:00,1.86397,1.86397,1.86344,1.86344,54000000.0
2007-03-23 14:39:00,1.86375,1.86375,1.86351,1.8637,36000000.0
2007-03-23 14:40:00,1.86359,1.86381,1.86359,1.86361,36000000.0
2007-03-23 14:41:00,1.86395,1.86423,1.86388,1.86423,41000000.0
2007-03-23 14:42:00,1.86414,1.86433,1.86414,1.86417,19000000.0
2007-03-23 14:43:00,1.86391,1.86425,1.86391,1.86407,20000000.0
2007-03-23 14:44:00,1.86395,1.86408,1.8638,1.86408,25000000.0
2007-03-23 14:45:00,1.86413,1.86446,1.86413,1.86427,33000000.0
2007-03-23 14:46:00,1.8644,1.8644,1.86377,1.86377,11000000.0
2007-03-23 14:47:00,1.86368,1.86368,1.86351,1.86365,7000000.0
2007-03-23 14:48:00,1.86377,1.86377,1.8635,1.86364,21000000.0
2007-03-23 14:49:00,1.86335,1.8636,1.86242,1.86242,32000000.0
2007-03-23 14:50:00,1.86179,1.86276,1.86179,1.86276,33000000.0
2007-03-23 14:51:00,1.86309,1.86324,1.86303,1.86324,37000000.0
2007-03-23 14:52:00,1.86328,1.86354,1.86328,1.86351,17000000.0
2007-03-23 14:53:00,1.86368,1.86391,1.86368,1.8639,22000000.0
2007-03-23 14:54:00,1.86387,1.86424,1.86387,1.86424,17000000.0
2007-03-23 14:55:00,1.86414,1.86464,1.86414,1.86464,7000000.0
2007-03-23 14:56:00,1.86444,1.86465,1.86439,1.86451,21000000.0
2007-03-23 14:57:00,1.86449,1.86462,1.86431,1.86462,12000000.0
2007-03-23 14:58:00,1.8644,1.86473,1.8644,1.86453,31000000.0
2007-03-23 14:59:00,1.86481,1.865,1.86478,1.86478,20000000.0
2007-03-23 15:00:00,1.86487,1.86489,1.86464,1.86489,32000000.0
2007-03-23 15:01:00,1.86468,1.86485,1.86461,1.86468,14000000.0
2007-03-23 15:02:00,1.86484,1.86509,1.86466,1.86487,26000000.0
2007-03-23 15:03:00,1.86503,1.86503,1.8648,1.8648,30000000.0
2007-03-23 15:04:00,1.86449,1.86466,1.86436,1.86451,29000000.0
2007-03-23 15:05:00,1.86443,1.86501,1.86443,1.86501,28000000.0
2007-03-23 15:06:00,1.86507,1.86515,1.86478,1.86478,16000000.0
2007-03-23 15:07:00,1.86473,1.8649,1.86469,1.86488,26000000.0
2007-03-23 15:08:00,1.86459,1.86466,1.86444,1.86453,25000000.0
2007-03-23 15:09:00,1.8643,1.8643,1.86333,1.86381,34000000.0
2007-03-23 15:10:00,1.86449,1.86468,1.86446,1.86446,36000000.0
2007-03-23 15:11:00,1.86416,1.86436,1.86416,1.86436,27000000.0
2007-03-23 15:12:00,1.86437,1.86439,1.8643,1.8643,26000000.0
2007-03-23 15:13:00,1.86432,1.86496,1.86432,1.86496,41000000.0
2007-03-23 15:14:00,1.86498,1.86498,1.86473,1.86473,30000000.0
2007-03-23 15:15:00,1.86469,1.86477,1.86459,1.8647,21000000.0
2007-03-23 15:16:00,1.86504,1.86504,1.86478,1.86478,9000000.0
2007-03-23 15:17:00,1.86476,1.86492,1.86476,1.8649,26000000.0
2007-03-23 15:18:00,1.86491,1.86506,1.86487,1.86506,10000000.0
2007-03-23 15:19:00,1.86508,1.86524,1.86502,1.86508,16000000.0
2007-03-23 15:20:00,1.86516,1.86544,1.86516,1.86539,20000000.0
2007-03-23 15:21:00,1.86558,1.86558,1.86513,1.86513,12000000.0
2007-03-23 15:22:00,1.86509,1.8653,1.86503,1.8653,22000000.0
2007-03-23 15:23:00,1.86516,1.86532,1.86501,1.86532,36000000.0
2007-03-23 15:24:00,1.86528,1.86528,1.86494,1.86494,8000000.0
2007-03-23 15:25:00,1.864,1.8641,1.86325,1.8641,14000000.0
2007-03-23 15:26:00,1.865,1.865,1.86485,1.86485,40000000.0
2007-03-23 15:27:00,1.86491,1.86502,1.86485,1.86496,32000000.0
2007-03-23 15:28:00,1.86492,1.86492,1.86457,1.86478,55000000.0
2007-03-23 15:29:00,1.86482,1.86482,1.86288,1.86461,47000000.0
2007-03-23 15:30:00,1.86253,1.86443,1.86187,1.86443,71000000.0
2007-03-23 15:31:00,1.86464,1.86478,1.86464,1.86476,58000000.0
2007-03-23 15:32:00,1.86477,1.86505,1.86477,1.86505,25000000.0
2007-03-23 15:33:00,1.86507,1.8651,1.86493,1.86507,32000000.0
2007-03-23 15:34:00,1.86518,1.86528,1.86517,1.86526,22000000.0
2007-03-23 15:35:00,1.86534,1.86578,1.86532,1.86578,30000000.0
2007-03-23 15:36:00,1.86573,1.86573,1.86557,1.86557,23000000.0
2007-03-23 15:37:00,1.86554,1.86558,1.8655,1.86558,24000000.0
2007-03-23 15:38:00,1.86557,1.86557,1.86524,1.86535,61000000.0
2007-03-23 15:39:00,1.86516,1.86516,1.86469,1.8647,40000000.0
2007-03-23 15:40:00,1.86481,1.86518,1.86481,1.86515,37000000.0
2007-03-23 15:41:00,1.86532,1.86532,1.86508,1.86527,43000000.0
2007-03-23 15:42:00,1.86541,1.86576,1.86541,1.86574,41000000.0
2007-03-23 15:43:00,1.8658,1.86604,1.86576,1.86576,30000000.0
2007-03-23 15:44:00,1.86546,1.86546,1.86529,1.86532,29000000.0
2007-03-23 15:45:00,1.86531,1.86588,1.86531,1.86588,36000000.0
2007-03-23 15:46:00,1.86596,1.86611,1.86579,1.86598,24000000.0
2007-03-23 15:47:00,1.86596,1.86612,1.86596,1.86611,31000000.0
2007-03-23 15:48:00,1.86623,1.86623,1.86491,1.86491,33000000.0
2007-03-23 15:49:00,1.86443,1.86537,1.86443,1.86537,25000000.0
2007-03-23 15:50:00,1.86548,1.86552,1.86548,1.8655,11000000.0
2007-03-23 15:51:00,1.86555,1.86577,1.86542,1.86544,37000000.0
2007-03-23 15:52:00,1.86562,1.86573,1.86555,1.86555,23000000.0
2007-03-23 15:53:00,1.8655,1.8655,1.86534,1.86534,15000000.0
2007-03-23 15:54:00,1.86523,1.86558,1.86523,1.86558,26000000.0
2007-03-23 15:55:00,1.86564,1.86566,1.86553,1.86554,33000000.0
2007-03-23 15:56:00,1.8656,1.8656,1.86542,1.8656,6000000.0
2007-03-23 15:57:00,1.86529,1.86541,1.86516,1.8652,34000000.0
2007-03-23 15:58:00,1.86435,1.86456,1.86384,1.86384,24000000.0
2007-03-23 15:59:00,1.86366,1.86366,1.86261,1.86261,23000000.0
2007-03-23 16:00:00,1.86206,1.86304,1.86206,1.86304,51000000.0
2007-03-23 16:01:00,1.86276,1.86292,1.86211,1.86211,31000000.0
2007-03-23 16:02:00,1.86235,1.86355,1.86235,1.86355,29000000.0
2007-03-23 16:03:00,1.86454,1.86505,1.86453,1.86453,51000000.0
2007-03-23 16:04:00,1.86442,1.86442,1.8635,1.8635,38000000.0
2007-03-23 16:05:00,1.86334,1.864,1.86334,1.86386,37000000.0
2007-03-23 16:06:00,1.86391,1.8642,1.86391,1.86411,33000000.0
2007-03-23 16:07:00,1.86398,1.86417,1.86398,1.86417,37000000.0
2007-03-23 16:08:00,1.86419,1.86422,1.86398,1.86401,37000000.0
2007-03-23 16:09:00,1.86373,1.86383,1.86357,1.8637,44000000.0
2007-03-23 16:10:00,1.86377,1.86377,1.8635,1.86351,41000000.0
2007-03-23 16:11:00,1.86346,1.86366,1.86319,1.86319,27000000.0
2007-03-23 16:12:00,1.86354,1.86385,1.86346,1.86346,22000000.0
2007-03-23 16:13:00,1.86305,1.86306,1.86295,1.86303,38000000.0
2007-03-23 16:14:00,1.86308,1.864,1.86308,1.864,41000000.0
2007-03-23 16:15:00,1.8643,1.8643,1.86394,1.86402,42000000.0
2007-03-23 16:16:00,1.86396,1.86411,1.86386,1.86399,45000000.0
2007-03-23 16:17:00,1.86324,1.86324,1.863,1.86307,22000000.0
2007-03-23 16:18:00,1.86264,1.86281,1.86264,1.8628,49000000.0
2007-03-23 16:19:00,1.86266,1.86266,1.86227,1.86227,27000000.0
2007-03-23 16:20:00,1.86233,1.86262,1.86233,1.86262,52000000.0
2007-03-23 16:21:00,1.86241,1.86276,1.86205,1.86276,37000000.0
2007-03-23 16:22:00,1.863,1.86314,1.86292,1.86299,50000000.0
2007-03-23 16:23:00,1.86321,1.86346,1.86321,1.86346,48000000.0
2007-03-23 16:24:00,1.8633,1.86352,1.86324,1.86352,44000000.0
2007-03-23 16:25:00,1.86358,1.86358,1.86325,1.86328,28000000.0
2007-03-23 16:26:00,1.86342,1.86342,1.86317,1.86341,41000000.0
2007-03-23 16:27:00,1.86341,1.86353,1.86337,1.86353,46000000.0
2007-03-23 16:28:00,1.86351,1.86356,1.86341,1.86349,34000000.0
2007-03-23 16:29:00,1.86331,1.86351,1.86324,1.86324,24000000.0
2007-03-23 16:30:00,1.86304,1.86334,1.86304,1.86334,43000000.0
2007-03-23 16:31:00,1.86345,1.86375,1.86345,1.86375,36000000.0
2007-03-23 16:32:00,1.86378,1.86403,1.86374,1.86403,34000000.0
2007-03-23 16:33:00,1.86396,1.86396,1.86355,1.86369,41000000.0
2007-03-23 16:34:00,1.86365,1.86429,1.86345,1.86429,29000000.0
2007-03-23 16:35:00,1.86509,1.8651,1.8649,1.86497,53000000.0
2007-03-23 16:36:00,1.86489,1.86489,1.86461,1.86484,43000000.0
2007-03-23 16:37:00,1.86471,1.86471,1.86443,1.86443,56000000.0
2007-03-23 16:38:00,1.86423,1.86447,1.86403,1.86403,34000000.0
2007-03-23 16:39:00,1.86451,1.86465,1.86442,1.86449,43000000.0
2007-03-23 16:40:00,1.86478,1.86605,1.86478,1.86605,63000000.0
2007-03-23 16:41:00,1.86664,1.86741,1.86635,1.8674,44000000.0
2007-03-23 16:42:00,1.86738,1.86738,1.86674,1.86715,57000000.0
2007-03-23 16:43:00,1.86682,1.86747,1.86682,1.86726,20000000.0
2007-03-23 16:44:00,1.86781,1.86781,1.8674,1.86751,34000000.0
2007-03-23 16:45:00,1.86759,1.86763,1.86717,1.86739,41000000.0
2007-03-23 16:46:00,1.86745,1.86745,1.86695,1.86695,59000000.0
2007-03-23 16:47:00,1.86697,1.86703,1.8668,1.86691,55000000.0
2007-03-23 16:48:00,1.86704,1.86736,1.86691,1.86736,46000000.0
2007-03-23 16:49:00,1.86713,1.86731,1.86703,1.86719,35000000.0
2007-03-23 16:50:00,1.86708,1.86713,1.8668,1.86713,45000000.0
2007-03-23 16:51:00,1.86721,1.86726,1.86701,1.86701,30000000.0
2007-03-23 16:52:00,1.86684,1.86726,1.86684,1.86688,30000000.0
2007-03-23 16:53:00,1.86703,1.86743,1.86695,1.86743,19000000.0
2007-03-23 16:54:00,1.86767,1.86767,1.86733,1.86735,18000000.0
2007-03-23 16:55:00,1.86742,1.86749,1.86721,1.86721,40000000.0
2007-03-23 16:56:00,1.86705,1.86738,1.86705,1.86738,37000000.0
2007-03-23 16:57:00,1.86733,1.86751,1.86691,1.86691,17000000.0
2007-03-23 16:58:00,1.86646,1.86669,1.8664,1.86669,45000000.0
2007-03-23 16:59:00,1.86649,1.86649,1.86614,1.86623,39000000.0
2007-03-23 17:00:00,1.86665,1.86682,1.86665,1.8668,47000000.0
2007-03-23 17:01:00,1.86676,1.86686,1.86663,1.86664,26000000.0
2007-03-23 17:02:00,1.86659,1.86695,1.86643,1.86655,33000000.0
2007-03-23 17:03:00,1.8667,1.86701,1.8667,1.867,33000000.0
2007-03-23 17:04:00,1.86697,1.86697,1.86675,1.86684,37000000.0
2007-03-23 17:05:00,1.86678,1.86687,1.86662,1.86675,35000000.0
2007-03-23 17:06:00,1.86672,1.86699,1.86672,1.86672,46000000.0
2007-03-23 17:07:00,1.8672,1.86724,1.86685,1.86685,33000000.0
2007-03-23 17:08:00,1.86685,1.86701,1.86684,1.86697,45000000.0
2007-03-23 17:09:00,1.86682,1.8669,1.86664,1.86668,47000000.0
2007-03-23 17:10:00,1.86686,1.86721,1.86686,1.86721,6000000.0
2007-03-23 17:11:00,1.86717,1.86727,1.86713,1.86718,44000000.0
2007-03-23 17:12:00,1.86709,1.86715,1.86694,1.86698,23000000.0
2007-03-23 17:13:00,1.86715,1.86716,1.86693,1.86711,35000000.0
2007-03-23 17:14:00,1.86712,1.8673,1.86712,1.8673,27000000.0
2007-03-23 17:15:00,1.86753,1.86778,1.86752,1.86774,26000000.0
2007-03-23 17:16:00,1.86773,1.86773,1.86758,1.86764,27000000.0
2007-03-23 17:17:00,1.86778,1.86781,1.86764,1.86777,38000000.0
2007-03-23 17:18:00,1.86772,1.86772,1.86745,1.86745,29000000.0
2007-03-23 17:19:00,1.86744,1.86761,1.86732,1.86761,19000000.0
2007-03-23 17:20:00,1.86762,1.86769,1.86758,1.86758,29000000.0
2007-03-23 17:21:00,1.86748,1.86748,1.86687,1.86694,26000000.0
2007-03-23 17:22:00,1.86685,1.86697,1.86653,1.86653,30000000.0
2007-03-23 17:23:00,1.86665,1.86753,1.86665,1.86753,32000000.0
2007-03-23 17:24:00,1.86781,1.86781,1.86759,1.86761,23000000.0
2007-03-23 17:25:00,1.86771,1.86805,1.86751,1.86805,20000000.0
2007-03-23 17:26:00,1.86839,1.86839,1.86804,1.86805,18000000.0
2007-03-23 17:27:00,1.86812,1.86821,1.86805,1.86819,44000000.0
2007-03-23 17:28:00,1.8682,1.8682,1.8677,1.86774,39000000.0
2007-03-23 17:29:00,1.86772,1.868,1.86772,1.868,36000000.0
2007-03-23 17:30:00,1.86795,1.86795,1.86756,1.86756,61000000.0
2007-03-23 17:31:00,1.86735,1.8674,1.86722,1.86735,62000000.0
2007-03-23 17:32:00,1.86739,1.86759,1.86739,1.86755,54000000.0
2007-03-23 17:33:00,1.86759,1.86764,1.86757,1.8676,64000000.0
2007-03-23 17:34:00,1.86675,1.86716,1.8659,1.86663,60000000.0
2007-03-23 17:35:00,1.86746,1.86746,1.86725,1.86728,43000000.0
2007-03-23 17:36:00,1.86727,1.86733,1.86725,1.86731,58000000.0
2007-03-23 17:37:00,1.86734,1.86745,1.86728,1.86745,47000000.0
2007-03-23 17:38:00,1.86731,1.86736,1.86713,1.86713,44000000.0
2007-03-23 17:39:00,1.86716,1.86718,1.86711,1.86712,41000000.0
2007-03-23 17:40:00,1.86713,1.86743,1.86712,1.86738,59000000.0
2007-03-23 17:41:00,1.86738,1.86738,1.8667,1.8667,50000000.0
2007-03-23 17:42:00,1.86656,1.86661,1.86647,1.8666,37000000.0
2007-03-23 17:43:00,1.86659,1.8666,1.86651,1.86651,33000000.0
2007-03-23 17:44:00,1.8665,1.86663,1.86648,1.86659,46000000.0
2007-03-23 17:45:00,1.86651,1.86651,1.86627,1.86627,49000000.0
2007-03-23 17:46:00,1.86622,1.86658,1.86622,1.86658,56000000.0
2007-03-23 17:47:00,1.86662,1.86702,1.86661,1.867,65000000.0
2007-03-23 17:48:00,1.86716,1.86719,1.86705,1.86717,61000000.0
2007-03-23 17:49:00,1.86705,1.86731,1.86705,1.86724,72000000.0
2007-03-23 17:50:00,1.86713,1.86713,1.86674,1.86674,53000000.0
2007-03-23 17:51:00,1.86647,1.86648,1.86628,1.86628,54000000.0
2007-03-23 17:52:00,1.86643,1.86672,1.86643,1.86661,51000000.0
2007-03-23 17:53:00,1.86664,1.86678,1.86659,1.8667,42000000.0
2007-03-23 17:54:00,1.86664,1.86668,1.86661,1.86663,32000000.0
2007-03-23 17:55:00,1.8666,1.8666,1.86636,1.86642,32000000.0
2007-03-23 17:56:00,1.86648,1.8666,1.8664,1.8666,47000000.0
2007-03-23 17:57:00,1.8668,1.86711,1.8668,1.86708,34000000.0
2007-03-23 17:58:00,1.8669,1.86705,1.86653,1.86653,44000000.0
2007-03-23 17:59:00,1.86637,1.86667,1.86637,1.86657,39000000.0
2007-03-23 18:00:00,1.86665,1.86697,1.86658,1.86687,32000000.0
2007-03-23 18:01:00,1.86683,1.86683,1.86669,1.86682,52000000.0
2007-03-23 18:02:00,1.86678,1.86685,1.86662,1.86685,30000000.0
2007-03-23 18:03:00,1.86694,1.86723,1.86688,1.86688,38000000.0
2007-03-23 18:04:00,1.86686,1.86709,1.86686,1.86693,38000000.0
2007-03-23 18:05:00,1.86686,1.86686,1.86662,1.86662,36000000.0
2007-03-23 18:06:00,1.86668,1.86674,1.86663,1.86674,32000000.0
2007-03-23 18:07:00,1.8668,1.867,1.8668,1.867,38000000.0
2007-03-23 18:08:00,1.86714,1.86737,1.86714,1.86737,56000000.0
2007-03-23 18:09:00,1.86734,1.86734,1.86699,1.86699,34000000.0
2007-03-23 18:10:00,1.86703,1.8672,1.867,1.86705,26000000.0
2007-03-23 18:11:00,1.86721,1.86722,1.86674,1.86674,34000000.0
2007-03-23 18:12:00,1.86653,1.86653,1.86622,1.86622,24000000.0
2007-03-23 18:13:00,1.86639,1.86639,1.86627,1.86627,30000000.0
2007-03-23 18:14:00,1.86624,1.86628,1.86621,1.86627,22000000.0
2007-03-23 18:15:00,1.86619,1.86635,1.86618,1.86633,21000000.0
2007-03-23 18:16:00,1.8665,1.86674,1.86628,1.86628,66000000.0
2007-03-23 18:17:00,1.86622,1.86644,1.86617,1.86644,60000000.0
2007-03-23 18:18:00,1.86638,1.86638,1.86601,1.86601,33000000.0
2007-03-23 18:19:00,1.866,1.86623,1.86596,1.86602,46000000.0
2007-03-23 18:20:00,1.86598,1.86607,1.86588,1.86607,61000000.0
2007-03-23 18:21:00,1.86616,1.86643,1.86606,1.86643,37000000.0
2007-03-23 18:22:00,1.86636,1.86636,1.86519,1.86528,49000000.0
2007-03-23 18:23:00,1.86627,1.86627,1.86569,1.86569,34000000.0
2007-03-23 18:24:00,1.86582,1.8661,1.86582,1.8661,47000000.0
2007-03-23 18:25:00,1.86614,1.86633,1.86614,1.86626,31000000.0
2007-03-23 18:26:00,1.86611,1.86611,1.86582,1.86582,43000000.0
2007-03-23 18:27:00,1.86577,1.86584,1.86575,1.86576,35000000.0
2007-03-23 18:28:00,1.8658,1.86589,1.86575,1.86589,18000000.0
2007-03-23 18:29:00,1.8659,1.86595,1.86581,1.86589,24000000.0
2007-03-23 18:30:00,1.86593,1.86593,1.86573,1.86573,32000000.0
2007-03-23 18:31:00,1.86572,1.86591,1.86569,1.86589,46000000.0
2007-03-23 18:32:00,1.8659,1.86599,1.8658,1.86599,55000000.0
2007-03-23 18:33:00,1.86598,1.86598,1.86587,1.86588,29000000.0
2007-03-23 18:34:00,1.86596,1.86612,1.86596,1.86612,32000000.0
2007-03-23 18:35:00,1.86597,1.86603,1.86566,1.8657,47000000.0
2007-03-23 18:36:00,1.86517,1.86517,1.86494,1.86509,65000000.0
2007-03-23 18:37:00,1.86498,1.86517,1.86487,1.86493,63000000.0
2007-03-23 18:38:00,1.86498,1.86555,1.86498,1.86555,61000000.0
2007-03-23 18:39:00,1.86548,1.86563,1.86544,1.86547,37000000.0
2007-03-23 18:40:00,1.86535,1.86535,1.8649,1.86519,52000000.0
2007-03-23 18:41:00,1.86532,1.86532,1.86492,1.86493,68000000.0
2007-03-23 18:42:00,1.8648,1.8648,1.86425,1.86435,40000000.0
2007-03-23 18:43:00,1.86427,1.8644,1.86427,1.8644,39000000.0
2007-03-23 18:44:00,1.86461,1.86504,1.86457,1.86504,33000000.0
2007-03-23 18:45:00,1.86503,1.8653,1.865,1.86529,57000000.0
2007-03-23 18:46:00,1.86521,1.86551,1.8651,1.86551,61000000.0
2007-03-23 18:47:00,1.86564,1.86564,1.86521,1.86534,41000000.0
2007-03-23 18:48:00,1.86511,1.8652,1.86509,1.8652,26000000.0
2007-03-23 18:49:00,1.86517,1.86534,1.86503,1.86503,31000000.0
2007-03-23 18:50:00,1.8651,1.86533,1.8651,1.86533,37000000.0
2007-03-23 18:51:00,1.86545,1.86552,1.86542,1.86542,17000000.0
2007-03-23 18:52:00,1.86542,1.86565,1.86539,1.86565,33000000.0
2007-03-23 18:53:00,1.86563,1.86566,1.86539,1.86566,31000000.0
2007-03-23 18:54:00,1.86525,1.86527,1.86487,1.86487,11000000.0
2007-03-23 18:55:00,1.86482,1.86518,1.86482,1.86518,22000000.0
2007-03-23 18:56:00,1.86504,1.8651,1.86461,1.86461,16000000.0
2007-03-23 18:57:00,1.86456,1.86529,1.86456,1.86529,15000000.0
2007-03-23 18:58:00,1.86515,1.86535,1.86515,1.86535,19000000.0
2007-03-23 18:59:00,1.86535,1.86549,1.8653,1.8653,26000000.0
2007-03-23 19:00:00,1.86509,1.86509,1.86481,1.86484,12000000.0
2007-03-23 19:01:00,1.8648,1.86494,1.86476,1.86479,18000000.0
2007-03-23 19:02:00,1.86474,1.86513,1.86474,1.86513,23000000.0
2007-03-23 19:03:00,1.86526,1.86537,1.86526,1.86532,21000000.0
2007-03-23 19:04:00,1.86529,1.86544,1.86529,1.86536,55000000.0
2007-03-23 19:05:00,1.86539,1.86545,1.86538,1.86545,42000000.0
2007-03-23 19:06:00,1.86561,1.8658,1.86552,1.86567,63000000.0
2007-03-23 19:07:00,1.8656,1.86564,1.86547,1.86562,39000000.0
2007-03-23 19:08:00,1.86557,1.86557,1.86532,1.86532,32000000.0
2007-03-23 19:09:00,1.86495,1.86495,1.86378,1.86378,56000000.0
2007-03-23 19:10:00,1.86516,1.86542,1.86515,1.86541,27000000.0
2007-03-23 19:11:00,1.8654,1.86548,1.86525,1.86537,36000000.0
2007-03-23 19:12:00,1.86542,1.86542,1.86536,1.86541,25000000.0
2007-03-23 19:13:00,1.86547,1.86549,1.86539,1.8654,23000000.0
2007-03-23 19:14:00,1.86539,1.86548,1.86532,1.86548,37000000.0
2007-03-23 19:15:00,1.8655,1.8655,1.86531,1.86548,17000000.0
2007-03-23 19:16:00,1.86547,1.86547,1.86537,1.86537,23000000.0
2007-03-23 19:17:00,1.86542,1.86554,1.86539,1.86552,17000000.0
2007-03-23 19:18:00,1.86571,1.86612,1.86571,1.86612,30000000.0
2007-03-23 19:19:00,1.86562,1.86611,1.86562,1.86611,36000000.0
2007-03-23 19:20:00,1.86597,1.8663,1.86597,1.86599,23000000.0
2007-03-23 19:21:00,1.86567,1.86586,1.86567,1.86586,21000000.0
2007-03-23 19:22:00,1.8656,1.8659,1.86511,1.86517,25000000.0
2007-03-23 19:23:00,1.86594,1.86608,1.86594,1.86608,12000000.0
2007-03-23 19:24:00,1.86621,1.86627,1.86593,1.86627,39000000.0
2007-03-23 19:25:00,1.86638,1.86668,1.86636,1.86655,49000000.0
2007-03-23 19:26:00,1.8664,1.86659,1.8664,1.86654,48000000.0
2007-03-23 19:27:00,1.86646,1.86654,1.86636,1.86639,51000000.0
2007-03-23 19:28:00,1.86615,1.86643,1.86615,1.86643,40000000.0
2007-03-23 19:29:00,1.86639,1.86639,1.86581,1.8661,28000000.0
2007-03-23 19:30:00,1.86566,1.86566,1.86478,1.86478,32000000.0
2007-03-23 19:31:00,1.86459,1.86491,1.86459,1.86476,28000000.0
2007-03-23 19:32:00,1.86485,1.86538,1.86482,1.86538,31000000.0
2007-03-23 19:33:00,1.86507,1.86529,1.86461,1.86511,14000000.0
2007-03-23 19:34:00,1.86534,1.86546,1.86517,1.86537,49000000.0
2007-03-23 19:35:00,1.86535,1.86541,1.86527,1.8654,28000000.0
2007-03-23 19:36:00,1.8653,1.86532,1.86518,1.86532,16000000.0
2007-03-23 19:37:00,1.86528,1.86534,1.86517,1.86528,26000000.0
2007-03-23 19:38:00,1.86501,1.86509,1.86416,1.86416,8000000.0
2007-03-23 19:39:00,1.86531,1.86541,1.86521,1.86528,13000000.0
2007-03-23 19:40:00,1.8651,1.86526,1.86491,1.86491,16000000.0
2007-03-23 19:41:00,1.86498,1.86508,1.86482,1.86508,17000000.0
2007-03-23 19:42:00,1.86511,1.86546,1.86508,1.86546,19000000.0
2007-03-23 19:43:00,1.86548,1.86551,1.8654,1.86546,21000000.0
2007-03-23 19:44:00,1.86521,1.86542,1.86521,1.86525,21000000.0
2007-03-23 19:45:00,1.86498,1.86507,1.86468,1.86469,33000000.0
2007-03-23 19:46:00,1.8646,1.86492,1.86459,1.86489,18000000.0
2007-03-23 19:47:00,1.86512,1.86543,1.86508,1.86508,22000000.0
2007-03-23 19:48:00,1.86504,1.86507,1.86494,1.86502,18000000.0
2007-03-23 19:49:00,1.86504,1.86516,1.86498,1.86498,27000000.0
2007-03-23 19:50:00,1.8647,1.8647,1.86462,1.86468,23000000.0
2007-03-23 19:51:00,1.8646,1.8647,1.86274,1.8647,7000000.0
2007-03-23 19:52:00,1.86451,1.86472,1.86416,1.86417,15000000.0
2007-03-23 19:53:00,1.86502,1.86519,1.86502,1.86512,21000000.0
2007-03-23 19:54:00,1.8652,1.86524,1.8652,1.86521,9000000.0
2007-03-23 19:55:00,1.86517,1.86521,1.86494,1.86521,30000000.0
2007-03-23 19:56:00,1.86498,1.86498,1.86451,1.86469,20000000.0
2007-03-23 19:57:00,1.86452,1.8647,1.86452,1.86464,12000000.0
2007-03-23 19:58:00,1.86486,1.86493,1.86475,1.86475,13000000.0
2007-03-23 19:59:00,1.86493,1.86493,1.8648,1.86484,31000000.0
2007-03-23 20:00:00,1.86478,1.86502,1.86477,1.86493,23000000.0
2007-03-23 20:01:00,1.86491,1.86494,1.86485,1.86488,13000000.0
2007-03-23 20:02:00,1.86493,1.86505,1.86443,1.86463,20000000.0
2007-03-23 20:03:00,1.86482,1.86496,1.86456,1.86456,18000000.0
2007-03-23 20:04:00,1.86446,1.86495,1.86446,1.86495,27000000.0
2007-03-23 20:05:00,1.86499,1.86513,1.86492,1.86505,23000000.0
2007-03-23 20:06:00,1.86485,1.86506,1.8648,1.86506,13000000.0
2007-03-23 20:07:00,1.86509,1.86509,1.86454,1.86454,29000000.0
2007-03-23 20:08:00,1.86439,1.86478,1.86439,1.86466,15000000.0
2007-03-23 20:09:00,1.86478,1.86499,1.86478,1.86499,17000000.0
2007-03-23 20:10:00,1.86516,1.86531,1.86504,1.86527,8000000.0
2007-03-23 20:11:00,1.86501,1.86541,1.86501,1.86541,10000000.0
2007-03-23 20:12:00,1.86536,1.86536,1.86455,1.86455,15000000.0
2007-03-23 20:13:00,1.86544,1.86554,1.86524,1.86554,17000000.0
2007-03-23 20:14:00,1.86491,1.86547,1.8649,1.86547,15000000.0
2007-03-23 20:15:00,1.86565,1.86572,1.8656,1.8656,10000000.0
2007-03-23 20:16:00,1.86555,1.86559,1.86543,1.86559,22000000.0
2007-03-23 20:17:00,1.86528,1.86528,1.86446,1.86486,7000000.0
2007-03-23 20:18:00,1.8653,1.86547,1.86527,1.86527,24000000.0
2007-03-23 20:19:00,1.8654,1.86574,1.8654,1.86569,9000000.0
2007-03-23 20:20:00,1.86578,1.86591,1.86575,1.86587,14000000.0
2007-03-23 20:21:00,1.86597,1.86597,1.86571,1.86572,7000000.0
2007-03-23 20:22:00,1.86583,1.866,1.86583,1.866,12000000.0
2007-03-23 20:23:00,1.86595,1.86601,1.8659,1.86601,8000000.0
2007-03-23 20:24:00,1.86542,1.86592,1.86541,1.86541,15000000.0
2007-03-23 20:25:00,1.86525,1.8657,1.86514,1.86557,16000000.0
2007-03-23 20:26:00,1.86558,1.86574,1.86548,1.86556,22000000.0
2007-03-23 20:27:00,1.86543,1.86569,1.86543,1.86569,11000000.0
2007-03-23 20:28:00,1.86569,1.86583,1.86569,1.86571,7000000.0
2007-03-23 20:29:00,1.86565,1.8658,1.86558,1.86558,20000000.0
2007-03-23 20:30:00,1.8651,1.8651,1.86452,1.86452,27000000.0
2007-03-23 20:31:00,1.8646,1.86465,1.8646,1.86465,4000000.0
2007-03-23 20:32:00,1.86453,1.86467,1.86453,1.86459,20000000.0
2007-03-23 20:33:00,1.86474,1.86493,1.8647,1.86493,14000000.0
2007-03-23 20:34:00,1.865,1.8652,1.865,1.86512,28000000.0
2007-03-23 20:35:00,1.8653,1.86569,1.86503,1.86547,23000000.0
2007-03-23 20:36:00,1.86551,1.86551,1.86542,1.86545,11000000.0
2007-03-23 20:37:00,1.86547,1.86557,1.86544,1.86557,7000000.0
2007-03-23 20:38:00,1.86533,1.8655,1.8652,1.86522,10000000.0
2007-03-23 20:39:00,1.86544,1.86544,1.86461,1.86461,9000000.0
2007-03-23 20:40:00,1.86549,1.86563,1.86547,1.86557,8000000.0
2007-03-23 20:41:00,1.86567,1.86569,1.86558,1.86559,8000000.0
2007-03-23 20:42:00,1.86548,1.8656,1.86537,1.86537,15000000.0
2007-03-23 20:43:00,1.86512,1.86512,1.86497,1.86505,12000000.0
2007-03-23 20:44:00,1.865,1.86511,1.86475,1.86475,7000000.0
2007-03-23 20:45:00,1.86464,1.86484,1.86464,1.86484,12000000.0
2007-03-23 20:46:00,1.86513,1.86513,1.86493,1.86503,9000000.0
2007-03-23 20:47:00,1.86499,1.86508,1.86497,1.86502,11000000.0
2007-03-23 20:48:00,1.86498,1.86556,1.86498,1.86556,11000000.0
2007-03-23 20:49:00,1.86583,1.86603,1.86583,1.86585,18000000.0
2007-03-23 20:50:00,1.8658,1.86581,1.86573,1.8658,7000000.0
2007-03-23 20:51:00,1.86509,1.86561,1.86502,1.86556,18000000.0
2007-03-23 20:52:00,1.86555,1.86563,1.86508,1.86561,15000000.0
2007-03-23 20:53:00,1.86566,1.86566,1.86546,1.86546,8000000.0
2007-03-23 20:54:00,1.86483,1.86555,1.86476,1.86555,10000000.0
2007-03-23 20:55:00,1.86546,1.86568,1.86546,1.86565,5000000.0
2007-03-23 20:56:00,1.86545,1.86545,1.86436,1.86436,8000000.0
2007-03-23 20:57:00,1.86559,1.86574,1.86559,1.86574,18000000.0
2007-03-23 20:58:00,1.86578,1.8658,1.86568,1.8658,14000000.0
2007-03-23 20:59:00,1.86577,1.8658,1.86522,1.86522,8000000.0
2007-03-23 21:00:00,1.86559,1.86566,1.86556,1.86566,7000000.0
2007-03-23 21:01:00,1.8657,1.86574,1.86566,1.86567,16000000.0
2007-03-23 21:02:00,1.8654,1.86544,1.86506,1.86541,8000000.0
2007-03-23 21:03:00,1.86534,1.86565,1.86515,1.86565,13000000.0
2007-03-23 21:04:00,1.86603,1.86605,1.86597,1.86601,8000000.0
2007-03-23 21:05:00,1.86597,1.86597,1.86581,1.86584,11000000.0
2007-03-23 21:06:00,1.86573,1.86579,1.86562,1.86565,8000000.0
2007-03-23 21:07:00,1.86558,1.86558,1.86536,1.86537,7000000.0
2007-03-23 21:08:00,1.86529,1.86529,1.86474,1.86507,11000000.0
2007-03-23 21:09:00,1.86531,1.86534,1.86526,1.86534,9000000.0
2007-03-23 21:10:00,1.86488,1.86488,1.86467,1.86473,10000000.0
2007-03-23 21:11:00,1.86463,1.8649,1.86463,1.86488,8000000.0
2007-03-23 21:12:00,1.865,1.86508,1.86307,1.86493,10000000.0
2007-03-23 21:13:00,1.86451,1.86491,1.86451,1.86485,8000000.0
2007-03-23 21:14:00,1.86502,1.86537,1.8649,1.86537,7000000.0
2007-03-23 21:15:00,1.86512,1.86512,1.86488,1.86488,11000000.0
2007-03-23 21:16:00,1.86484,1.86488,1.86479,1.86479,9000000.0
2007-03-23 21:17:00,1.86477,1.86481,1.86455,1.86481,7000000.0
2007-03-23 21:18:00,1.86444,1.86456,1.86444,1.86447,7000000.0
2007-03-23 21:19:00,1.86436,1.86436,1.86412,1.86415,8000000.0
2007-03-23 21:20:00,1.86429,1.8644,1.86429,1.8644,12000000.0
2007-03-23 21:21:00,1.8644,1.86449,1.86423,1.86449,8000000.0
2007-03-23 21:22:00,1.8646,1.86499,1.8646,1.86499,7000000.0
2007-03-23 21:23:00,1.86397,1.86464,1.86397,1.86426,10000000.0
2007-03-23 21:24:00,1.86517,1.86591,1.86487,1.86591,11000000.0
2007-03-23 21:25:00,1.86586,1.86594,1.86581,1.86592,6000000.0
2007-03-23 21:26:00,1.86607,1.86615,1.86591,1.86591,5000000.0
2007-03-23 21:27:00,1.86557,1.86557,1.86534,1.86534,6000000.0
2007-03-23 21:28:00,1.86509,1.86509,1.86482,1.86488,20000000.0
2007-03-23 21:29:00,1.86487,1.86502,1.86473,1.86485,8000000.0
2007-03-23 21:30:00,1.865,1.86524,1.86449,1.86449,9000000.0
2007-03-23 21:31:00,1.86457,1.86474,1.86417,1.86474,5000000.0
2007-03-23 21:32:00,1.86433,1.86473,1.86433,1.86473,7000000.0
2007-03-23 21:33:00,1.8651,1.86518,1.86505,1.86506,6000000.0
2007-03-23 21:34:00,1.86502,1.86514,1.86492,1.86492,10000000.0
2007-03-23 21:35:00,1.86492,1.86492,1.86478,1.86484,11000000.0
2007-03-23 21:36:00,1.86495,1.86498,1.86486,1.86492,11000000.0
2007-03-23 21:37:00,1.86503,1.86538,1.86503,1.86538,11000000.0
2007-03-23 21:38:00,1.86544,1.86561,1.86529,1.86547,26000000.0
2007-03-23 21:39:00,1.8655,1.8655,1.86526,1.8655,18000000.0
2007-03-23 21:40:00,1.86546,1.86564,1.86541,1.86564,12000000.0
2007-03-23 21:41:00,1.8655,1.8655,1.8653,1.8653,7000000.0
2007-03-23 21:42:00,1.865,1.86514,1.86436,1.86436,7000000.0
2007-03-23 21:43:00,1.8649,1.8659,1.8648,1.8656,18000000.0
2007-03-23 21:44:00,1.86612,1.86612,1.86492,1.86546,18000000.0
2007-03-23 21:45:00,1.86561,1.86567,1.86556,1.86557,7000000.0
2007-03-23 21:46:00,1.86551,1.86555,1.86551,1.86552,3000000.0
2007-03-23 21:47:00,1.8654,1.86541,1.86518,1.86518,4000000.0
2007-03-23 21:48:00,1.86484,1.86511,1.86484,1.86511,7000000.0
2007-03-23 21:49:00,1.8652,1.86527,1.86515,1.86515,8000000.0
2007-03-23 21:50:00,1.86524,1.86587,1.86524,1.86587,10000000.0
2007-03-23 21:51:00,1.86586,1.86586,1.8655,1.86585,7000000.0
2007-03-23 21:52:00,1.86582,1.86598,1.8657,1.86598,7000000.0
2007-03-23 21:53:00,1.86586,1.86601,1.86583,1.86583,8000000.0
2007-03-23 21:54:00,1.86599,1.86599,1.8659,1.8659,9000000.0
2007-03-23 21:55:00,1.86567,1.86581,1.86567,1.86579,11000000.0
2007-03-23 21:56:00,1.86613,1.86623,1.86547,1.86623,10000000.0
2007-03-23 21:57:00,1.86561,1.86578,1.8656,1.86578,13000000.0
2007-03-23 21:58:00,1.86585,1.86585,1.86544,1.86573,6000000.0
2007-03-23 21:59:00,1.86578,1.86583,1.86566,1.86568,25000000.0
2007-03-23 22:00:00,1.86581,1.86583,1.86557,1.86557,12000000.0
2007-03-23 22:01:00,1.86576,1.86595,1.86572,1.86572,6000000.0
2007-03-23 22:02:00,1.86555,1.86588,1.86555,1.86574,11000000.0
2007-03-23 22:03:00,1.86599,1.86627,1.86599,1.86627,9000000.0
2007-03-23 22:04:00,1.86634,1.86634,1.86574,1.86574,11000000.0
2007-03-23 22:05:00,1.86569,1.86583,1.86562,1.86583,5000000.0
2007-03-23 22:06:00,1.86577,1.86595,1.86568,1.86595,8000000.0
2007-03-23 22:07:00,1.86579,1.86579,1.86545,1.86575,15000000.0
2007-03-23 22:08:00,1.86594,1.86594,1.8658,1.8658,6000000.0
2007-03-23 22:09:00,1.86562,1.86576,1.86561,1.86564,13000000.0
2007-03-23 22:10:00,1.86575,1.86594,1.86575,1.86585,9000000.0
2007-03-23 22:11:00,1.86593,1.86593,1.86565,1.86571,8000000.0
2007-03-23 22:12:00,1.86561,1.86581,1.86559,1.86571,15000000.0
2007-03-23 22:13:00,1.8657,1.86573,1.86559,1.86559,10000000.0
2007-03-23 22:14:00,1.86573,1.86575,1.86569,1.86569,13000000.0
2007-03-23 22:15:00,1.86544,1.8656,1.86544,1.8656,7000000.0
2007-03-23 22:16:00,1.86542,1.86571,1.86542,1.86562,8000000.0
2007-03-23 22:17:00,1.86581,1.8663,1.86581,1.8663,16000000.0
2007-03-23 22:18:00,1.86645,1.86645,1.86624,1.86624,5000000.0
2007-03-23 22:19:00,1.86593,1.86593,1.86576,1.86583,6000000.0
2007-03-23 22:20:00,1.86555,1.86582,1.86521,1.86582,7000000.0
2007-03-23 22:21:00,1.86576,1.86576,1.86569,1.86569,11000000.0
2007-03-23 22:22:00,1.866,1.86608,1.86595,1.86605,8000000.0
2007-03-23 22:23:00,1.86561,1.86563,1.86558,1.86559,15000000.0
2007-03-23 22:24:00,1.86542,1.86566,1.86542,1.86549,10000000.0
2007-03-23 22:25:00,1.86553,1.8656,1.86553,1.8656,5000000.0
2007-03-23 22:26:00,1.86554,1.86558,1.86536,1.86558,10000000.0
2007-03-23 22:27:00,1.86572,1.866,1.86572,1.866,10000000.0
2007-03-23 22:28:00,1.86659,1.86659,1.86576,1.86576,8000000.0
2007-03-23 22:29:00,1.86503,1.8652,1.86488,1.86488,7000000.0
2007-03-23 22:30:00,1.86489,1.86489,1.86481,1.86489,5000000.0
2007-03-23 22:31:00,1.86476,1.86489,1.8647,1.8647,7000000.0
2007-03-23 22:32:00,1.86502,1.86503,1.86479,1.86488,7000000.0
2007-03-23 22:33:00,1.86488,1.86488,1.8647,1.8647,6000000.0
2007-03-23 22:34:00,1.86478,1.86479,1.86449,1.86465,47000000.0
2007-03-23 22:35:00,1.86469,1.86471,1.86443,1.86471,8000000.0
2007-03-23 22:36:00,1.86484,1.86484,1.86452,1.86452,7000000.0
2007-03-23 22:37:00,1.86487,1.86487,1.86475,1.86478,28000000.0
2007-03-23 22:38:00,1.86469,1.86486,1.86464,1.86486,10000000.0
2007-03-23 22:39:00,1.86477,1.86477,1.86437,1.86451,11000000.0
2007-03-23 22:40:00,1.86428,1.86466,1.86428,1.86466,9000000.0
2007-03-23 22:41:00,1.86467,1.86476,1.86445,1.86445,16000000.0
2007-03-23 22:42:00,1.86436,1.86436,1.86388,1.86388,9000000.0
2007-03-23 22:43:00,1.86396,1.86488,1.86396,1.86475,11000000.0
2007-03-23 22:44:00,1.86487,1.86511,1.8648,1.86511,8000000.0
2007-03-23 22:45:00,1.86508,1.86508,1.86447,1.86447,12000000.0
2007-03-23 22:46:00,1.86442,1.86453,1.86437,1.86443,9000000.0
2007-03-23 22:47:00,1.86448,1.86448,1.86437,1.86437,16000000.0
2007-03-23 22:48:00,1.86455,1.86556,1.86455,1.86529,11000000.0
2007-03-23 22:49:00,1.86525,1.86525,1.86505,1.86514,12000000.0
2007-03-23 22:50:00,1.865,1.86536,1.865,1.86536,16000000.0
2007-03-23 22:51:00,1.86538,1.86581,1.86538,1.86578,7000000.0
2007-03-23 22:52:00,1.86602,1.86629,1.86602,1.86621,5000000.0
2007-03-23 22:53:00,1.86595,1.86606,1.86584,1.86598,8000000.0
2007-03-23 22:54:00,1.86634,1.86634,1.86611,1.86611,7000000.0
2007-03-23 22:55:00,1.86598,1.86598,1.86585,1.86585,8000000.0
2007-03-23 22:56:00,1.86733,1.86733,1.86622,1.86622,8000000.0
2007-03-23 22:57:00,1.86619,1.86623,1.86584,1.86584,10000000.0
2007-03-23 22:58:00,1.86617,1.86617,1.86597,1.86604,7000000.0
2007-03-23 22:59:00,1.86587,1.86604,1.86576,1.86576,9000000.0
2007-03-25 23:00:00,1.86617,1.86618,1.86615,1.86617,12000000.0
2007-03-25 23:02:00,1.86615,1.8662,1.86615,1.8662,7000000.0
2007-03-25 23:04:00,1.86685,1.867,1.86685,1.86695,9000000.0
2007-03-25 23:06:00,1.86625,1.8663,1.86625,1.86625,5000000.0
2007-03-25 23:08:00,1.86562,1.86574,1.86562,1.86574,15000000.0
2007-03-25 23:09:00,1.86607,1.86615,1.86607,1.86615,7000000.0
2007-03-25 23:10:00,1.86595,1.86595,1.86585,1.86585,8000000.0
2007-03-25 23:11:00,1.86612,1.86644,1.86612,1.86634,8000000.0
2007-03-25 23:12:00,1.86625,1.8663,1.86608,1.86625,8000000.0
2007-03-25 23:13:00,1.8672,1.8673,1.86709,1.86709,7000000.0
2007-03-25 23:14:00,1.86715,1.8674,1.86715,1.8674,9000000.0
2007-03-25 23:15:00,1.8658,1.8659,1.8658,1.8659,8000000.0
2007-03-25 23:16:00,1.86624,1.86656,1.86607,1.86656,9000000.0
2007-03-25 23:18:00,1.86683,1.8672,1.86681,1.86715,7000000.0
2007-03-25 23:19:00,1.8671,1.8671,1.8665,1.86652,9000000.0
2007-03-25 23:20:00,1.86565,1.8657,1.86545,1.86562,9000000.0
2007-03-25 23:21:00,1.86668,1.86668,1.86654,1.86668,5000000.0
2007-03-25 23:22:00,1.86678,1.86689,1.86666,1.86666,7000000.0
2007-03-25 23:23:00,1.86694,1.86704,1.86693,1.86704,6000000.0
2007-03-25 23:24:00,1.8669,1.8669,1.86672,1.86672,9000000.0
2007-03-25 23:26:00,1.86706,1.86764,1.86706,1.86741,5000000.0
2007-03-25 23:27:00,1.86747,1.86763,1.86699,1.86699,5000000.0
2007-03-25 23:28:00,1.86681,1.86684,1.86674,1.86684,7000000.0
2007-03-25 23:29:00,1.86737,1.86776,1.86737,1.86776,25000000.0
2007-03-25 23:30:00,1.86809,1.86818,1.868,1.86808,7000000.0
2007-03-25 23:31:00,1.86781,1.86791,1.86778,1.86791,14000000.0
2007-03-25 23:32:00,1.86791,1.86791,1.86763,1.86765,9000000.0
2007-03-25 23:33:00,1.86775,1.86781,1.86769,1.86769,5000000.0
2007-03-25 23:34:00,1.86756,1.86761,1.86736,1.86753,6000000.0
2007-03-25 23:35:00,1.8675,1.86755,1.86745,1.86745,12000000.0
2007-03-25 23:36:00,1.86757,1.86758,1.86736,1.86755,9000000.0
2007-03-25 23:37:00,1.86732,1.86742,1.86726,1.86733,8000000.0
2007-03-25 23:38:00,1.86716,1.86728,1.86712,1.86721,8000000.0
2007-03-25 23:40:00,1.86757,1.86757,1.8673,1.8673,21000000.0
2007-03-25 23:41:00,1.86725,1.86735,1.8671,1.86723,7000000.0
2007-03-25 23:42:00,1.86703,1.86706,1.86697,1.86701,19000000.0
2007-03-25 23:44:00,1.86701,1.86714,1.86692,1.86692,8000000.0
2007-03-25 23:46:00,1.8671,1.8671,1.86671,1.86671,8000000.0
2007-03-25 23:47:00,1.86749,1.86749,1.86723,1.86723,7000000.0
2007-03-25 23:48:00,1.86853,1.86856,1.86841,1.86841,8000000.0
2007-03-25 23:49:00,1.86912,1.86942,1.86893,1.86942,8000000.0
2007-03-25 23:50:00,1.86966,1.87056,1.86966,1.87056,8000000.0
2007-03-25 23:51:00,1.87091,1.87091,1.8706,1.8706,7000000.0
2007-03-25 23:52:00,1.87038,1.87038,1.87017,1.87017,7000000.0
2007-03-25 23:53:00,1.87008,1.87027,1.86975,1.86975,10000000.0
2007-03-25 23:54:00,1.86986,1.87005,1.86973,1.86987,7000000.0
2007-03-25 23:55:00,1.86965,1.87021,1.86955,1.87021,9000000.0
2007-03-25 23:56:00,1.87074,1.87216,1.87074,1.8721,12000000.0
2007-03-25 23:57:00,1.87234,1.87234,1.87221,1.87232,6000000.0
2007-03-25 23:58:00,1.87237,1.87315,1.87224,1.87312,8000000.0
2007-03-25 23:59:00,1.87367,1.87369,1.87364,1.87364,6000000.0
2007-03-26 00:00:00,1.87335,1.87335,1.87275,1.87315,7000000.0
2007-03-26 00:01:00,1.87276,1.87298,1.8726,1.87298,8000000.0
2007-03-26 00:02:00,1.87261,1.87261,1.8721,1.87234,9000000.0
2007-03-26 00:03:00,1.87265,1.87265,1.87227,1.87232,5000000.0
2007-03-26 00:04:00,1.87179,1.87193,1.87175,1.87184,10000000.0
2007-03-26 00:05:00,1.87245,1.87252,1.87223,1.87226,9000000.0
2007-03-26 00:06:00,1.87223,1.87223,1.87203,1.87203,8000000.0
2007-03-26 00:07:00,1.87213,1.8722,1.8719,1.8719,9000000.0
2007-03-26 00:08:00,1.87202,1.87218,1.87202,1.87214,8000000.0
2007-03-26 00:09:00,1.87236,1.87245,1.87228,1.87243,9000000.0
2007-03-26 00:10:00,1.87211,1.87221,1.87197,1.87197,23000000.0
2007-03-26 00:11:00,1.87205,1.8722,1.87198,1.8721,11000000.0
2007-03-26 00:12:00,1.87209,1.87209,1.87165,1.87165,9000000.0
2007-03-26 00:13:00,1.8718,1.87189,1.87179,1.87187,8000000.0
2007-03-26 00:14:00,1.87165,1.87182,1.87165,1.87182,7000000.0
2007-03-26 00:15:00,1.87186,1.87195,1.8716,1.87189,10000000.0
2007-03-26 00:16:00,1.8717,1.87175,1.87169,1.87169,9000000.0
2007-03-26 00:17:00,1.87162,1.8717,1.87157,1.8717,7000000.0
2007-03-26 00:18:00,1.87165,1.87194,1.87165,1.87194,8000000.0
2007-03-26 00:19:00,1.87196,1.87196,1.87173,1.87194,11000000.0
2007-03-26 00:20:00,1.87206,1.87206,1.87115,1.87115,9000000.0
2007-03-26 00:21:00,1.8719,1.8719,1.87148,1.8717,8000000.0
2007-03-26 00:22:00,1.87206,1.87206,1.87098,1.87098,6000000.0
2007-03-26 00:23:00,1.8725,1.8725,1.8724,1.8725,8000000.0
2007-03-26 00:24:00,1.87151,1.87151,1.87117,1.87117,8000000.0
2007-03-26 00:25:00,1.87072,1.87072,1.87042,1.87042,11000000.0
2007-03-26 00:26:00,1.87102,1.87102,1.8708,1.87096,7000000.0
2007-03-26 00:27:00,1.87062,1.87062,1.87024,1.87033,10000000.0
2007-03-26 00:28:00,1.87035,1.8706,1.87035,1.87035,8000000.0
2007-03-26 00:29:00,1.8706,1.87062,1.86993,1.87062,6000000.0
2007-03-26 00:30:00,1.87049,1.87068,1.87049,1.8706,7000000.0
2007-03-26 00:31:00,1.87051,1.87051,1.87041,1.87042,7000000.0
2007-03-26 00:32:00,1.87044,1.87065,1.87038,1.87057,7000000.0
2007-03-26 00:33:00,1.87071,1.87071,1.8703,1.8703,7000000.0
2007-03-26 00:34:00,1.86957,1.86957,1.86868,1.86868,7000000.0
2007-03-26 00:35:00,1.86825,1.86837,1.86825,1.86837,6000000.0
2007-03-26 00:36:00,1.86823,1.86838,1.86768,1.86768,5000000.0
2007-03-26 00:37:00,1.86843,1.86883,1.86843,1.86883,6000000.0
2007-03-26 00:38:00,1.86877,1.86877,1.86837,1.86837,7000000.0
2007-03-26 00:39:00,1.86862,1.86888,1.86851,1.86884,10000000.0
2007-03-26 00:40:00,1.86849,1.8689,1.86849,1.8689,7000000.0
2007-03-26 00:41:00,1.86858,1.8686,1.86844,1.8686,6000000.0
2007-03-26 00:42:00,1.86856,1.86856,1.86817,1.8684,8000000.0
2007-03-26 00:43:00,1.86839,1.86847,1.86832,1.86833,8000000.0
2007-03-26 00:44:00,1.86841,1.8686,1.86774,1.86796,11000000.0
2007-03-26 00:45:00,1.86653,1.86653,1.86516,1.86584,7000000.0
2007-03-26 00:46:00,1.8658,1.8658,1.8654,1.86562,10000000.0
2007-03-26 00:47:00,1.86501,1.86501,1.86414,1.86458,7000000.0
2007-03-26 00:48:00,1.86453,1.86523,1.86377,1.86523,8000000.0
2007-03-26 00:49:00,1.8653,1.86592,1.8653,1.86592,5000000.0
2007-03-26 00:50:00,1.8658,1.86648,1.8658,1.86648,10000000.0
2007-03-26 00:51:00,1.86633,1.86633,1.86579,1.86583,5000000.0
2007-03-26 00:52:00,1.86595,1.86595,1.86547,1.86547,7000000.0
2007-03-26 00:53:00,1.8655,1.86583,1.8655,1.86579,11000000.0
2007-03-26 00:54:00,1.86574,1.8659,1.86528,1.86528,10000000.0
2007-03-26 00:55:00,1.86508,1.8651,1.86489,1.86506,7000000.0
2007-03-26 00:56:00,1.86531,1.86561,1.86521,1.86561,6000000.0
2007-03-26 00:57:00,1.86564,1.86564,1.86553,1.86558,8000000.0
2007-03-26 00:58:00,1.86563,1.86563,1.86514,1.86514,10000000.0
2007-03-26 00:59:00,1.86492,1.86534,1.86492,1.86534,7000000.0
2007-03-26 01:00:00,1.86531,1.86562,1.86531,1.86553,19000000.0
2007-03-26 01:01:00,1.86568,1.8659,1.86534,1.86534,12000000.0
2007-03-26 01:02:00,1.86528,1.86559,1.86527,1.86559,8000000.0
2007-03-26 01:03:00,1.86571,1.86572,1.86538,1.86543,7000000.0
2007-03-26 01:04:00,1.86543,1.86556,1.86533,1.8654,8000000.0
2007-03-26 01:05:00,1.86544,1.86561,1.8654,1.86543,7000000.0
2007-03-26 01:06:00,1.86519,1.86537,1.86511,1.86537,8000000.0
2007-03-26 01:07:00,1.86563,1.86568,1.86553,1.86565,11000000.0
2007-03-26 01:08:00,1.86591,1.86612,1.8658,1.86589,10000000.0
2007-03-26 01:09:00,1.86559,1.86601,1.86555,1.86601,8000000.0
2007-03-26 01:10:00,1.86598,1.86598,1.86543,1.86543,10000000.0
2007-03-26 01:11:00,1.86539,1.86545,1.86512,1.86512,11000000.0
2007-03-26 01:12:00,1.86512,1.86512,1.86492,1.86503,8000000.0
2007-03-26 01:13:00,1.86526,1.86532,1.86517,1.86529,8000000.0
2007-03-26 01:14:00,1.86528,1.86557,1.86505,1.86505,10000000.0
2007-03-26 01:15:00,1.86514,1.86537,1.8651,1.86511,10000000.0
2007-03-26 01:16:00,1.86505,1.86505,1.86486,1.865,8000000.0
2007-03-26 01:17:00,1.86504,1.86519,1.86489,1.86489,11000000.0
2007-03-26 01:18:00,1.86525,1.8653,1.86508,1.86529,10000000.0
2007-03-26 01:19:00,1.8659,1.8659,1.8659,1.8659,13000000.0
2007-03-26 01:20:00,1.86528,1.86539,1.86528,1.86532,13000000.0
2007-03-26 01:21:00,1.86539,1.86539,1.86527,1.8653,7000000.0
2007-03-26 01:22:00,1.86521,1.86527,1.86511,1.86518,7000000.0
2007-03-26 01:23:00,1.86484,1.86484,1.86447,1.86447,8000000.0
2007-03-26 01:24:00,1.86425,1.86425,1.86378,1.86378,7000000.0
2007-03-26 01:25:00,1.86383,1.86395,1.8638,1.86387,8000000.0
2007-03-26 01:26:00,1.86367,1.86417,1.86367,1.86417,14000000.0
2007-03-26 01:27:00,1.86408,1.86412,1.86403,1.86403,15000000.0
2007-03-26 01:28:00,1.86391,1.86391,1.86365,1.86365,9000000.0
2007-03-26 01:29:00,1.86336,1.86373,1.8633,1.86373,10000000.0
2007-03-26 01:30:00,1.86388,1.86415,1.86387,1.86415,10000000.0
2007-03-26 01:31:00,1.86416,1.86434,1.86409,1.86434,7000000.0
2007-03-26 01:32:00,1.86438,1.86463,1.86438,1.86446,18000000.0
2007-03-26 01:33:00,1.86427,1.86447,1.86427,1.86447,6000000.0
2007-03-26 01:34:00,1.86435,1.86435,1.86426,1.86428,16000000.0
2007-03-26 01:35:00,1.8644,1.86492,1.8644,1.86485,8000000.0
2007-03-26 01:36:00,1.86478,1.86478,1.86461,1.86469,9000000.0
2007-03-26 01:37:00,1.86453,1.86454,1.86422,1.86454,5000000.0
2007-03-26 01:38:00,1.86474,1.86496,1.86459,1.86496,12000000.0
2007-03-26 01:39:00,1.8653,1.8653,1.86518,1.86518,12000000.0
2007-03-26 01:40:00,1.86524,1.86536,1.86521,1.86536,7000000.0
2007-03-26 01:41:00,1.86548,1.86559,1.86548,1.86559,11000000.0
2007-03-26 01:42:00,1.86534,1.86545,1.86534,1.86545,7000000.0
2007-03-26 01:43:00,1.86552,1.86552,1.86524,1.86543,8000000.0
2007-03-26 01:44:00,1.86541,1.86543,1.86536,1.86536,7000000.0
2007-03-26 01:45:00,1.86536,1.86536,1.86523,1.86524,7000000.0
2007-03-26 01:46:00,1.86501,1.86519,1.86489,1.86519,7000000.0
2007-03-26 01:47:00,1.86524,1.86525,1.86512,1.86513,14000000.0
2007-03-26 01:48:00,1.86536,1.86623,1.8652,1.86623,7000000.0
2007-03-26 01:49:00,1.86651,1.86651,1.8664,1.8664,8000000.0
2007-03-26 01:50:00,1.86647,1.86663,1.86636,1.86636,10000000.0
2007-03-26 01:52:00,1.86633,1.86653,1.86633,1.86642,13000000.0
2007-03-26 01:53:00,1.86642,1.867,1.86642,1.867,7000000.0
2007-03-26 01:54:00,1.86697,1.86697,1.8666,1.86679,9000000.0
2007-03-26 01:55:00,1.86664,1.86674,1.86651,1.86654,11000000.0
2007-03-26 01:56:00,1.86665,1.86665,1.86653,1.86657,17000000.0
2007-03-26 01:57:00,1.86654,1.86679,1.86654,1.86679,13000000.0
2007-03-26 01:58:00,1.86682,1.86688,1.86679,1.86684,10000000.0
2007-03-26 01:59:00,1.86667,1.86667,1.86642,1.86663,7000000.0
2007-03-26 02:00:00,1.86659,1.86659,1.86624,1.86624,7000000.0
2007-03-26 02:01:00,1.86606,1.86643,1.86601,1.86643,10000000.0
2007-03-26 02:02:00,1.86639,1.86639,1.86568,1.86568,13000000.0
2007-03-26 02:03:00,1.86569,1.86588,1.86566,1.86588,17000000.0
2007-03-26 02:04:00,1.86599,1.86676,1.86599,1.86676,11000000.0
2007-03-26 02:05:00,1.86723,1.86775,1.86717,1.86775,9000000.0
2007-03-26 02:06:00,1.86775,1.86778,1.86752,1.86778,7000000.0
2007-03-26 02:07:00,1.86777,1.86777,1.86742,1.86748,13000000.0
2007-03-26 02:08:00,1.86762,1.86774,1.86758,1.86758,16000000.0
2007-03-26 02:09:00,1.8675,1.8675,1.86719,1.86722,10000000.0
2007-03-26 02:10:00,1.86702,1.8673,1.86702,1.8673,8000000.0
2007-03-26 02:11:00,1.86732,1.86736,1.86718,1.86726,7000000.0
2007-03-26 02:12:00,1.86731,1.86741,1.86719,1.86733,14000000.0
2007-03-26 02:13:00,1.86727,1.86727,1.86638,1.86638,7000000.0
2007-03-26 02:14:00,1.86612,1.86633,1.8661,1.86633,7000000.0
2007-03-26 02:15:00,1.86653,1.86682,1.86653,1.86682,7000000.0
2007-03-26 02:16:00,1.8672,1.86744,1.86708,1.86744,8000000.0
2007-03-26 02:17:00,1.86736,1.86746,1.86727,1.86746,7000000.0
2007-03-26 02:18:00,1.8674,1.8674,1.86595,1.86595,11000000.0
2007-03-26 02:19:00,1.86604,1.86609,1.86592,1.86592,7000000.0
2007-03-26 02:20:00,1.8666,1.86666,1.8661,1.86621,12000000.0
2007-03-26 02:21:00,1.86605,1.86605,1.86591,1.86602,12000000.0
2007-03-26 02:22:00,1.86593,1.86593,1.86561,1.86583,5000000.0
2007-03-26 02:23:00,1.86576,1.86618,1.86576,1.86602,9000000.0
2007-03-26 02:24:00,1.86637,1.86646,1.86615,1.86615,8000000.0
2007-03-26 02:25:00,1.86614,1.86614,1.86592,1.86592,16000000.0
2007-03-26 02:26:00,1.86597,1.86597,1.86578,1.86578,6000000.0
2007-03-26 02:27:00,1.86561,1.86561,1.86544,1.86549,18000000.0
2007-03-26 02:28:00,1.86534,1.86544,1.86506,1.86544,7000000.0
2007-03-26 02:29:00,1.86549,1.8655,1.86539,1.86547,10000000.0
2007-03-26 02:30:00,1.86559,1.86619,1.86559,1.86606,10000000.0
2007-03-26 02:31:00,1.86639,1.86651,1.86621,1.86621,9000000.0
2007-03-26 02:32:00,1.86631,1.86686,1.86631,1.86686,15000000.0
2007-03-26 02:33:00,1.86671,1.86673,1.86661,1.86671,14000000.0
2007-03-26 02:34:00,1.86674,1.86674,1.8665,1.86667,8000000.0
2007-03-26 02:35:00,1.86642,1.8666,1.86642,1.8666,7000000.0
2007-03-26 02:36:00,1.86642,1.86647,1.86634,1.86643,8000000.0
2007-03-26 02:37:00,1.86636,1.86636,1.86618,1.86618,7000000.0
2007-03-26 02:38:00,1.86614,1.86618,1.86583,1.86618,7000000.0
2007-03-26 02:39:00,1.86613,1.86653,1.86613,1.86651,13000000.0
2007-03-26 02:40:00,1.86643,1.86645,1.86616,1.86616,11000000.0
2007-03-26 02:41:00,1.86605,1.86607,1.86582,1.86601,10000000.0
2007-03-26 02:42:00,1.8657,1.86604,1.8657,1.86594,11000000.0
2007-03-26 02:43:00,1.8656,1.86561,1.86544,1.8655,8000000.0
2007-03-26 02:44:00,1.86546,1.86562,1.86543,1.86554,10000000.0
2007-03-26 02:45:00,1.86549,1.86555,1.86526,1.86555,10000000.0
2007-03-26 02:46:00,1.8654,1.8654,1.86506,1.86514,8000000.0
2007-03-26 02:47:00,1.8655,1.86614,1.8655,1.86614,8000000.0
2007-03-26 02:48:00,1.86612,1.86612,1.86591,1.86601,11000000.0
2007-03-26 02:49:00,1.86606,1.86658,1.86606,1.86658,10000000.0
2007-03-26 02:50:00,1.86638,1.86657,1.86638,1.86656,8000000.0
2007-03-26 02:51:00,1.86649,1.86664,1.86642,1.86655,10000000.0
2007-03-26 02:52:00,1.86681,1.86693,1.86678,1.86691,11000000.0
2007-03-26 02:53:00,1.86706,1.86738,1.86703,1.86738,8000000.0
2007-03-26 02:54:00,1.86712,1.86748,1.86712,1.86748,7000000.0
2007-03-26 02:55:00,1.86762,1.86789,1.8676,1.8676,8000000.0
2007-03-26 02:56:00,1.86749,1.86755,1.86735,1.86755,7000000.0
2007-03-26 02:57:00,1.86753,1.86768,1.8674,1.86745,8000000.0
2007-03-26 02:58:00,1.86729,1.86751,1.8672,1.86744,12000000.0
2007-03-26 02:59:00,1.8674,1.86747,1.8672,1.86736,19000000.0
2007-03-26 03:00:00,1.86757,1.86813,1.86757,1.86813,7000000.0
2007-03-26 03:01:00,1.86829,1.86829,1.86817,1.86822,10000000.0
2007-03-26 03:02:00,1.86816,1.86816,1.86792,1.86792,8000000.0
2007-03-26 03:03:00,1.8679,1.8679,1.86758,1.86758,6000000.0
2007-03-26 03:04:00,1.86757,1.86774,1.86757,1.86774,7000000.0
2007-03-26 03:05:00,1.86771,1.86777,1.8676,1.86773,10000000.0
2007-03-26 03:06:00,1.86758,1.86758,1.86739,1.86743,11000000.0
2007-03-26 03:07:00,1.86726,1.86749,1.86726,1.86736,7000000.0
2007-03-26 03:08:00,1.86734,1.8674,1.86728,1.86735,5000000.0
2007-03-26 03:09:00,1.8674,1.8676,1.8674,1.86753,10000000.0
2007-03-26 03:10:00,1.86765,1.86765,1.86738,1.86756,5000000.0
2007-03-26 03:11:00,1.86765,1.86765,1.86739,1.8675,8000000.0
2007-03-26 03:12:00,1.86744,1.86769,1.86735,1.86769,7000000.0
2007-03-26 03:13:00,1.86797,1.86847,1.86797,1.86847,10000000.0
2007-03-26 03:14:00,1.86846,1.86846,1.86816,1.86816,7000000.0
2007-03-26 03:15:00,1.86852,1.86884,1.86816,1.8687,11000000.0
2007-03-26 03:16:00,1.86852,1.86852,1.86774,1.86774,4000000.0
2007-03-26 03:17:00,1.86751,1.86751,1.86717,1.86722,8000000.0
2007-03-26 03:18:00,1.86712,1.86713,1.86697,1.86697,6000000.0
2007-03-26 03:19:00,1.86728,1.8679,1.86728,1.8679,7000000.0
2007-03-26 03:20:00,1.86826,1.8692,1.86826,1.8692,10000000.0
2007-03-26 03:21:00,1.8694,1.8694,1.86921,1.86938,7000000.0
2007-03-26 03:22:00,1.86959,1.86959,1.86931,1.86945,6000000.0
2007-03-26 03:23:00,1.86913,1.86924,1.86909,1.86915,5000000.0
2007-03-26 03:24:00,1.86907,1.86907,1.86867,1.86867,6000000.0
2007-03-26 03:25:00,1.86898,1.8691,1.86895,1.8691,7000000.0
2007-03-26 03:26:00,1.86895,1.86895,1.86838,1.86838,7000000.0
2007-03-26 03:27:00,1.86785,1.86785,1.86716,1.8675,7000000.0
2007-03-26 03:28:00,1.86802,1.86802,1.86766,1.86766,7000000.0
2007-03-26 03:29:00,1.86771,1.86774,1.86756,1.86769,7000000.0
2007-03-26 03:30:00,1.86788,1.86815,1.86788,1.86815,6000000.0
2007-03-26 03:31:00,1.86735,1.8676,1.86735,1.86735,8000000.0
2007-03-26 03:32:00,1.86817,1.86843,1.86817,1.86843,10000000.0
2007-03-26 03:33:00,1.8688,1.8688,1.86846,1.86866,7000000.0
2007-03-26 03:34:00,1.8685,1.86856,1.8685,1.86855,11000000.0
2007-03-26 03:35:00,1.86846,1.86856,1.86789,1.86789,8000000.0
2007-03-26 03:36:00,1.86751,1.86779,1.86743,1.86778,7000000.0
2007-03-26 03:37:00,1.86789,1.86795,1.86778,1.86795,6000000.0
2007-03-26 03:38:00,1.86801,1.86801,1.86779,1.86785,8000000.0
2007-03-26 03:39:00,1.86783,1.86788,1.86778,1.86785,9000000.0
2007-03-26 03:40:00,1.86786,1.86786,1.86773,1.8678,11000000.0
2007-03-26 03:41:00,1.86758,1.8677,1.86758,1.8677,8000000.0
2007-03-26 03:42:00,1.86778,1.86778,1.86753,1.86769,7000000.0
2007-03-26 03:43:00,1.86767,1.86767,1.86748,1.86755,9000000.0
2007-03-26 03:44:00,1.86769,1.86803,1.86752,1.86803,10000000.0
2007-03-26 03:45:00,1.86809,1.86809,1.86788,1.86788,7000000.0
2007-03-26 03:46:00,1.86765,1.86765,1.86701,1.86701,8000000.0
2007-03-26 03:47:00,1.86682,1.86711,1.86679,1.86711,9000000.0
2007-03-26 03:48:00,1.86721,1.86736,1.86708,1.86736,11000000.0
2007-03-26 03:49:00,1.86723,1.86723,1.86693,1.86693,23000000.0
2007-03-26 03:50:00,1.86699,1.86707,1.86682,1.86682,9000000.0
2007-03-26 03:51:00,1.8668,1.86701,1.8668,1.86701,8000000.0
2007-03-26 03:52:00,1.86719,1.86719,1.86688,1.86697,9000000.0
2007-03-26 03:53:00,1.86658,1.86662,1.8665,1.86662,8000000.0
2007-03-26 03:54:00,1.86614,1.86683,1.86614,1.86683,9000000.0
2007-03-26 03:55:00,1.86663,1.86664,1.86642,1.86642,10000000.0
2007-03-26 03:56:00,1.86669,1.86669,1.86656,1.86662,5000000.0
2007-03-26 03:57:00,1.86616,1.86654,1.86616,1.86654,9000000.0
2007-03-26 03:58:00,1.8667,1.86682,1.86645,1.86682,8000000.0
2007-03-26 03:59:00,1.86664,1.86664,1.86631,1.86643,7000000.0
2007-03-26 04:00:00,1.86636,1.8665,1.86636,1.8665,6000000.0
2007-03-26 04:01:00,1.86623,1.86651,1.86623,1.86651,8000000.0
2007-03-26 04:02:00,1.86677,1.86677,1.86666,1.86667,6000000.0
2007-03-26 04:03:00,1.86638,1.86667,1.86633,1.86638,12000000.0
2007-03-26 04:04:00,1.86661,1.86661,1.86633,1.86634,9000000.0
2007-03-26 04:05:00,1.86641,1.86679,1.86641,1.86647,7000000.0
2007-03-26 04:06:00,1.86685,1.86722,1.86685,1.86709,10000000.0
2007-03-26 04:07:00,1.86723,1.86734,1.86714,1.86734,7000000.0
2007-03-26 04:08:00,1.86761,1.86782,1.86756,1.86782,7000000.0
2007-03-26 04:09:00,1.86744,1.86758,1.86724,1.86736,8000000.0
2007-03-26 04:10:00,1.86752,1.86773,1.86752,1.86773,8000000.0
2007-03-26 04:11:00,1.86748,1.86748,1.86723,1.86737,8000000.0
2007-03-26 04:12:00,1.86719,1.86742,1.86719,1.86742,7000000.0
2007-03-26 04:13:00,1.86759,1.86759,1.86743,1.86743,8000000.0
2007-03-26 04:14:00,1.86743,1.86743,1.86711,1.86711,7000000.0
2007-03-26 04:15:00,1.86712,1.86734,1.86712,1.86731,8000000.0
2007-03-26 04:16:00,1.86728,1.86746,1.86728,1.86737,7000000.0
2007-03-26 04:17:00,1.86728,1.8675,1.86727,1.86748,19000000.0
2007-03-26 04:18:00,1.8677,1.86781,1.86757,1.86779,7000000.0
2007-03-26 04:19:00,1.8674,1.86785,1.8674,1.86785,21000000.0
2007-03-26 04:20:00,1.86794,1.86863,1.86794,1.86863,11000000.0
2007-03-26 04:21:00,1.86891,1.86891,1.86866,1.86876,8000000.0
2007-03-26 04:22:00,1.86886,1.86886,1.86826,1.86826,8000000.0
2007-03-26 04:23:00,1.86845,1.86845,1.86807,1.86843,9000000.0
2007-03-26 04:24:00,1.8685,1.86887,1.8685,1.86887,12000000.0
2007-03-26 04:25:00,1.86889,1.86906,1.86889,1.86892,6000000.0
2007-03-26 04:26:00,1.86887,1.86903,1.86885,1.86903,5000000.0
2007-03-26 04:27:00,1.86885,1.86951,1.86885,1.86951,9000000.0
2007-03-26 04:28:00,1.86956,1.86956,1.86913,1.86913,14000000.0
2007-03-26 04:29:00,1.86941,1.86952,1.86936,1.86937,7000000.0
2007-03-26 04:30:00,1.86923,1.86934,1.86917,1.86917,25000000.0
2007-03-26 04:31:00,1.86868,1.86896,1.86859,1.86879,7000000.0
2007-03-26 04:32:00,1.86921,1.86941,1.86919,1.86941,5000000.0
2007-03-26 04:33:00,1.86943,1.86943,1.86931,1.86932,5000000.0
2007-03-26 04:34:00,1.86953,1.86971,1.86934,1.86971,10000000.0
2007-03-26 04:35:00,1.86968,1.86971,1.8693,1.8693,9000000.0
2007-03-26 04:36:00,1.86934,1.86938,1.86924,1.86924,6000000.0
2007-03-26 04:37:00,1.86932,1.86942,1.8693,1.8693,7000000.0
2007-03-26 04:38:00,1.8694,1.8695,1.86933,1.8695,5000000.0
2007-03-26 04:39:00,1.8694,1.8696,1.86927,1.86959,9000000.0
2007-03-26 04:40:00,1.86949,1.86967,1.86928,1.86965,9000000.0
2007-03-26 04:41:00,1.86967,1.86967,1.86921,1.86958,7000000.0
2007-03-26 04:42:00,1.86962,1.86973,1.86955,1.86955,7000000.0
2007-03-26 04:43:00,1.86899,1.86899,1.86846,1.86881,9000000.0
2007-03-26 04:44:00,1.86954,1.86954,1.86932,1.86932,8000000.0
2007-03-26 04:45:00,1.86949,1.86968,1.8694,1.86954,9000000.0
2007-03-26 04:46:00,1.86899,1.86913,1.86888,1.86905,7000000.0
2007-03-26 04:47:00,1.86967,1.86971,1.86951,1.86966,8000000.0
2007-03-26 04:48:00,1.86947,1.86947,1.86862,1.86864,8000000.0
2007-03-26 04:49:00,1.86884,1.86914,1.86884,1.86914,8000000.0
2007-03-26 04:50:00,1.8693,1.8693,1.86925,1.86928,7000000.0
2007-03-26 04:51:00,1.86926,1.86926,1.86912,1.86912,15000000.0
2007-03-26 04:52:00,1.86914,1.86914,1.86892,1.86892,8000000.0
2007-03-26 04:53:00,1.86897,1.86919,1.86897,1.86914,5000000.0
2007-03-26 04:54:00,1.86902,1.86902,1.8688,1.8688,11000000.0
2007-03-26 04:55:00,1.86912,1.86916,1.86903,1.86903,9000000.0
2007-03-26 04:56:00,1.86905,1.86912,1.86905,1.86905,12000000.0
2007-03-26 04:57:00,1.86894,1.86898,1.86889,1.86889,7000000.0
2007-03-26 04:58:00,1.86869,1.86889,1.86869,1.8688,9000000.0
2007-03-26 04:59:00,1.86871,1.86871,1.86864,1.86871,12000000.0
2007-03-26 05:00:00,1.86897,1.86897,1.86859,1.86859,9000000.0
2007-03-26 05:01:00,1.8687,1.8687,1.86858,1.86868,7000000.0
2007-03-26 05:02:00,1.86822,1.86863,1.86776,1.8682,10000000.0
2007-03-26 05:03:00,1.86842,1.86842,1.86815,1.86819,8000000.0
2007-03-26 05:04:00,1.86821,1.8683,1.86821,1.86828,8000000.0
2007-03-26 05:05:00,1.86831,1.86842,1.8683,1.86842,7000000.0
2007-03-26 05:06:00,1.86844,1.86862,1.86834,1.86862,8000000.0
2007-03-26 05:07:00,1.86872,1.86872,1.86854,1.86854,5000000.0
2007-03-26 05:08:00,1.86842,1.86848,1.86824,1.86848,7000000.0
2007-03-26 05:09:00,1.86711,1.86806,1.86711,1.86746,16000000.0
2007-03-26 05:10:00,1.8684,1.86846,1.8684,1.86846,12000000.0
2007-03-26 05:11:00,1.86849,1.8686,1.86842,1.86844,11000000.0
2007-03-26 05:12:00,1.86824,1.86824,1.86569,1.8673,16000000.0
2007-03-26 05:13:00,1.86825,1.86843,1.86825,1.86842,9000000.0
2007-03-26 05:14:00,1.86829,1.86829,1.86822,1.86822,12000000.0
2007-03-26 05:15:00,1.86818,1.86818,1.86801,1.86801,8000000.0
2007-03-26 05:16:00,1.86804,1.86813,1.86804,1.8681,11000000.0
2007-03-26 05:17:00,1.86818,1.86831,1.86818,1.86827,9000000.0
2007-03-26 05:18:00,1.868,1.86826,1.8677,1.8677,16000000.0
2007-03-26 05:19:00,1.86771,1.86782,1.8677,1.86779,9000000.0
2007-03-26 05:20:00,1.86795,1.86819,1.86795,1.86803,11000000.0
2007-03-26 05:21:00,1.86803,1.86818,1.86802,1.86802,10000000.0
2007-03-26 05:22:00,1.86803,1.86826,1.86803,1.86826,28000000.0
2007-03-26 05:23:00,1.86839,1.86839,1.86808,1.86808,7000000.0
2007-03-26 05:24:00,1.8681,1.8681,1.8679,1.86804,8000000.0
2007-03-26 05:25:00,1.86793,1.868,1.86773,1.86795,47000000.0
2007-03-26 05:26:00,1.86789,1.86817,1.86789,1.86817,6000000.0
2007-03-26 05:27:00,1.86787,1.86796,1.86774,1.86796,7000000.0
2007-03-26 05:28:00,1.86797,1.86816,1.86797,1.86808,7000000.0
2007-03-26 05:29:00,1.86816,1.86821,1.86816,1.86821,5000000.0
2007-03-26 05:30:00,1.86805,1.86813,1.86795,1.86813,7000000.0
2007-03-26 05:31:00,1.86838,1.86845,1.86837,1.86837,8000000.0
2007-03-26 05:32:00,1.8682,1.8682,1.86813,1.86813,10000000.0
2007-03-26 05:33:00,1.86832,1.86848,1.86822,1.86848,10000000.0
2007-03-26 05:34:00,1.8684,1.8684,1.8683,1.8683,5000000.0
2007-03-26 05:35:00,1.86819,1.86838,1.86808,1.86808,10000000.0
2007-03-26 05:36:00,1.86804,1.86812,1.86804,1.86812,15000000.0
2007-03-26 05:37:00,1.86797,1.868,1.86726,1.86726,8000000.0
2007-03-26 05:38:00,1.86835,1.86835,1.86792,1.86793,11000000.0
2007-03-26 05:39:00,1.86799,1.86799,1.86745,1.86779,7000000.0
2007-03-26 05:40:00,1.86802,1.86822,1.86802,1.86822,6000000.0
2007-03-26 05:41:00,1.86817,1.86817,1.86782,1.86789,5000000.0
2007-03-26 05:42:00,1.86731,1.86749,1.86731,1.86749,16000000.0
2007-03-26 05:43:00,1.86776,1.86776,1.86745,1.86745,8000000.0
2007-03-26 05:44:00,1.86759,1.86759,1.86753,1.86753,7000000.0
2007-03-26 05:45:00,1.86752,1.86753,1.86742,1.86743,13000000.0
2007-03-26 05:46:00,1.86779,1.86796,1.86779,1.86796,10000000.0
2007-03-26 05:47:00,1.86809,1.86816,1.86809,1.86809,15000000.0
2007-03-26 05:48:00,1.86812,1.86812,1.86792,1.86811,8000000.0
2007-03-26 05:49:00,1.86801,1.86814,1.86801,1.86811,9000000.0
2007-03-26 05:50:00,1.86775,1.86802,1.86746,1.86776,13000000.0
2007-03-26 05:51:00,1.86808,1.86808,1.86788,1.86788,6000000.0
2007-03-26 05:52:00,1.86791,1.86808,1.86771,1.86808,15000000.0
2007-03-26 05:53:00,1.86814,1.86814,1.86779,1.86803,8000000.0
2007-03-26 05:54:00,1.86809,1.86828,1.86809,1.86828,5000000.0
2007-03-26 05:55:00,1.86815,1.86856,1.86815,1.86856,11000000.0
2007-03-26 05:56:00,1.86864,1.86865,1.86847,1.86847,9000000.0
2007-03-26 05:57:00,1.86833,1.86835,1.86828,1.86833,11000000.0
2007-03-26 05:58:00,1.86849,1.86849,1.8683,1.86837,6000000.0
2007-03-26 05:59:00,1.86827,1.86843,1.86826,1.86836,12000000.0
2007-03-26 06:00:00,1.86817,1.86839,1.86803,1.8681,25000000.0
2007-03-26 06:01:00,1.86803,1.86803,1.86787,1.86787,6000000.0
2007-03-26 06:02:00,1.86779,1.86779,1.86739,1.86739,13000000.0
2007-03-26 06:03:00,1.86755,1.86755,1.86742,1.86742,6000000.0
2007-03-26 06:04:00,1.86737,1.8679,1.86737,1.8679,11000000.0
2007-03-26 06:05:00,1.86737,1.86745,1.86659,1.86659,9000000.0
2007-03-26 06:06:00,1.86755,1.8677,1.86752,1.86752,8000000.0
2007-03-26 06:07:00,1.86766,1.86767,1.86751,1.86765,7000000.0
2007-03-26 06:08:00,1.86766,1.86776,1.86763,1.86763,7000000.0
2007-03-26 06:09:00,1.86746,1.86763,1.86746,1.86758,10000000.0
2007-03-26 06:10:00,1.86755,1.86776,1.86755,1.86761,8000000.0
2007-03-26 06:11:00,1.86792,1.86831,1.86792,1.86831,7000000.0
2007-03-26 06:12:00,1.86843,1.86849,1.8684,1.8684,4000000.0
2007-03-26 06:13:00,1.86832,1.86832,1.86793,1.86793,3000000.0
2007-03-26 06:14:00,1.86791,1.868,1.8679,1.8679,7000000.0
2007-03-26 06:15:00,1.8679,1.8679,1.86775,1.86786,18000000.0
2007-03-26 06:16:00,1.86794,1.86825,1.86794,1.86824,11000000.0
2007-03-26 06:17:00,1.86837,1.86837,1.86725,1.86725,7000000.0
2007-03-26 06:18:00,1.86841,1.86852,1.86826,1.8685,7000000.0
2007-03-26 06:19:00,1.86835,1.86835,1.86798,1.86798,12000000.0
2007-03-26 06:20:00,1.86786,1.86786,1.86761,1.8677,18000000.0
2007-03-26 06:21:00,1.86787,1.86813,1.86782,1.86809,26000000.0
2007-03-26 06:22:00,1.86828,1.86842,1.86824,1.8684,11000000.0
2007-03-26 06:23:00,1.86823,1.86862,1.86823,1.86861,11000000.0
2007-03-26 06:24:00,1.86867,1.86886,1.86848,1.86886,11000000.0
2007-03-26 06:25:00,1.86893,1.86893,1.86886,1.86889,10000000.0
2007-03-26 06:26:00,1.86874,1.86885,1.86855,1.86885,6000000.0
2007-03-26 06:27:00,1.86877,1.86887,1.86867,1.86887,7000000.0
2007-03-26 06:28:00,1.86881,1.86881,1.8687,1.86879,4000000.0
2007-03-26 06:29:00,1.86875,1.86875,1.86858,1.86869,9000000.0
2007-03-26 06:30:00,1.86868,1.86868,1.86847,1.86853,8000000.0
2007-03-26 06:31:00,1.86857,1.8687,1.86841,1.8687,20000000.0
2007-03-26 06:32:00,1.86875,1.86875,1.86855,1.86855,6000000.0
2007-03-26 06:33:00,1.86835,1.86851,1.86835,1.86846,5000000.0
2007-03-26 06:34:00,1.86851,1.86854,1.86839,1.86854,6000000.0
2007-03-26 06:35:00,1.86852,1.86862,1.86841,1.86862,11000000.0
2007-03-26 06:36:00,1.86875,1.86886,1.86869,1.86875,10000000.0
2007-03-26 06:37:00,1.86894,1.86894,1.86857,1.8687,7000000.0
2007-03-26 06:38:00,1.86877,1.86892,1.86864,1.86864,8000000.0
2007-03-26 06:39:00,1.86858,1.86863,1.86856,1.86862,12000000.0
2007-03-26 06:40:00,1.86852,1.86865,1.86846,1.86865,8000000.0
2007-03-26 06:41:00,1.86866,1.86869,1.86856,1.86856,7000000.0
2007-03-26 06:42:00,1.86853,1.86875,1.86853,1.86875,7000000.0
2007-03-26 06:43:00,1.86755,1.8676,1.86755,1.8676,9000000.0
2007-03-26 06:44:00,1.86848,1.86848,1.86737,1.86737,11000000.0
2007-03-26 06:45:00,1.86823,1.86823,1.86752,1.86752,7000000.0
2007-03-26 06:46:00,1.86758,1.86758,1.86728,1.86737,8000000.0
2007-03-26 06:47:00,1.86736,1.86765,1.86557,1.86765,10000000.0
2007-03-26 06:48:00,1.86761,1.86764,1.86756,1.86758,8000000.0
2007-03-26 06:49:00,1.86683,1.86723,1.86667,1.86677,10000000.0
2007-03-26 06:50:00,1.86766,1.86778,1.86766,1.86777,9000000.0
2007-03-26 06:51:00,1.86777,1.86785,1.86777,1.86785,11000000.0
2007-03-26 06:52:00,1.8678,1.86786,1.86774,1.8678,7000000.0
2007-03-26 06:53:00,1.86761,1.86785,1.86761,1.86784,8000000.0
2007-03-26 06:54:00,1.86784,1.86797,1.86783,1.86797,11000000.0
2007-03-26 06:55:00,1.86804,1.86804,1.86783,1.86783,8000000.0
2007-03-26 06:56:00,1.86785,1.86808,1.86785,1.86806,13000000.0
2007-03-26 06:57:00,1.86808,1.86827,1.86801,1.86817,8000000.0
2007-03-26 06:58:00,1.8686,1.86863,1.86853,1.86861,16000000.0
2007-03-26 06:59:00,1.86821,1.86853,1.86821,1.86849,7000000.0
2007-03-26 07:00:00,1.86819,1.86819,1.86777,1.86777,8000000.0
2007-03-26 07:01:00,1.86773,1.86788,1.86768,1.86783,14000000.0
2007-03-26 07:02:00,1.868,1.868,1.86755,1.86755,18000000.0
2007-03-26 07:03:00,1.86764,1.86781,1.86761,1.86781,8000000.0
2007-03-26 07:04:00,1.86799,1.86799,1.86782,1.86795,5000000.0
2007-03-26 07:05:00,1.86818,1.86832,1.86818,1.86824,10000000.0
2007-03-26 07:06:00,1.86843,1.8687,1.86843,1.8687,8000000.0
2007-03-26 07:07:00,1.86873,1.86873,1.86846,1.86846,15000000.0
2007-03-26 07:08:00,1.86868,1.86868,1.8684,1.8684,18000000.0
2007-03-26 07:09:00,1.86813,1.86826,1.86806,1.86822,7000000.0
2007-03-26 07:10:00,1.86823,1.86823,1.8681,1.86812,18000000.0
2007-03-26 07:11:00,1.86796,1.86812,1.86793,1.86812,11000000.0
2007-03-26 07:12:00,1.86818,1.86818,1.86803,1.86806,11000000.0
2007-03-26 07:13:00,1.868,1.868,1.86785,1.86785,9000000.0
2007-03-26 07:14:00,1.86785,1.86785,1.8677,1.86777,12000000.0
2007-03-26 07:15:00,1.86779,1.86785,1.86772,1.86785,7000000.0
2007-03-26 07:16:00,1.86809,1.8681,1.86759,1.86796,12000000.0
2007-03-26 07:17:00,1.86795,1.86808,1.86766,1.86766,15000000.0
2007-03-26 07:18:00,1.86767,1.86781,1.86767,1.86781,8000000.0
2007-03-26 07:19:00,1.86787,1.86799,1.86785,1.86795,8000000.0
2007-03-26 07:20:00,1.86787,1.86787,1.86765,1.86765,9000000.0
2007-03-26 07:21:00,1.86778,1.86788,1.8677,1.86787,10000000.0
2007-03-26 07:22:00,1.8679,1.8679,1.8678,1.86783,7000000.0
2007-03-26 07:23:00,1.86779,1.86794,1.86771,1.86794,11000000.0
2007-03-26 07:24:00,1.8678,1.8678,1.86763,1.86776,23000000.0
2007-03-26 07:25:00,1.8678,1.86799,1.8678,1.86783,28000000.0
2007-03-26 07:26:00,1.86789,1.86821,1.86786,1.86814,14000000.0
2007-03-26 07:27:00,1.86802,1.86802,1.86735,1.86735,20000000.0
2007-03-26 07:28:00,1.86765,1.86817,1.86765,1.86817,4000000.0
2007-03-26 07:29:00,1.86814,1.86825,1.86806,1.86807,27000000.0
2007-03-26 07:30:00,1.86779,1.86794,1.86767,1.86767,20000000.0
2007-03-26 07:31:00,1.86771,1.86797,1.86771,1.86788,7000000.0
2007-03-26 07:32:00,1.86735,1.86773,1.86702,1.86773,11000000.0
2007-03-26 07:33:00,1.86732,1.86816,1.86715,1.86793,22000000.0
2007-03-26 07:34:00,1.86799,1.86812,1.86764,1.86781,16000000.0
2007-03-26 07:35:00,1.86796,1.86876,1.86796,1.86876,15000000.0
2007-03-26 07:36:00,1.86873,1.86911,1.86873,1.86911,8000000.0
2007-03-26 07:37:00,1.86909,1.86909,1.86846,1.86846,12000000.0
2007-03-26 07:38:00,1.86828,1.86828,1.86819,1.86824,7000000.0
2007-03-26 07:39:00,1.86807,1.86837,1.86807,1.86823,14000000.0
2007-03-26 07:40:00,1.86834,1.86864,1.86831,1.86831,9000000.0
2007-03-26 07:41:00,1.86816,1.86841,1.86801,1.86813,24000000.0
2007-03-26 07:42:00,1.86815,1.86877,1.86815,1.86877,7000000.0
2007-03-26 07:43:00,1.86856,1.86876,1.86856,1.86874,22000000.0
2007-03-26 07:44:00,1.86853,1.86871,1.86852,1.8687,10000000.0
2007-03-26 07:45:00,1.86868,1.86875,1.86856,1.86856,15000000.0
2007-03-26 07:46:00,1.86824,1.86824,1.86774,1.86796,17000000.0
2007-03-26 07:47:00,1.86777,1.86777,1.86737,1.86737,15000000.0
2007-03-26 07:48:00,1.86747,1.86747,1.86705,1.86705,10000000.0
2007-03-26 07:49:00,1.8671,1.86721,1.86702,1.86712,8000000.0
2007-03-26 07:50:00,1.86713,1.86736,1.86713,1.86736,17000000.0
2007-03-26 07:51:00,1.86766,1.86799,1.86766,1.86788,15000000.0
2007-03-26 07:52:00,1.86784,1.86809,1.86755,1.86757,29000000.0
2007-03-26 07:53:00,1.86742,1.86743,1.86721,1.86721,13000000.0
2007-03-26 07:54:00,1.86694,1.86708,1.86674,1.86679,23000000.0
2007-03-26 07:55:00,1.8668,1.8668,1.86617,1.86617,27000000.0
2007-03-26 07:56:00,1.8661,1.86625,1.86606,1.86606,18000000.0
2007-03-26 07:57:00,1.86591,1.86595,1.86564,1.86582,20000000.0
2007-03-26 07:58:00,1.86569,1.86608,1.86569,1.86608,13000000.0
2007-03-26 07:59:00,1.86609,1.86609,1.86575,1.86586,23000000.0
2007-03-26 08:00:00,1.8655,1.86566,1.86518,1.86518,31000000.0
2007-03-26 08:01:00,1.86527,1.86583,1.86463,1.86486,13000000.0
2007-03-26 08:02:00,1.86509,1.86577,1.86509,1.86577,12000000.0
2007-03-26 08:03:00,1.86586,1.86586,1.86546,1.86546,20000000.0
2007-03-26 08:04:00,1.86533,1.86533,1.86495,1.86521,30000000.0
2007-03-26 08:05:00,1.86514,1.86514,1.86499,1.86508,9000000.0
2007-03-26 08:06:00,1.86521,1.86521,1.86511,1.86511,21000000.0
2007-03-26 08:07:00,1.86529,1.86569,1.86524,1.86569,15000000.0
2007-03-26 08:08:00,1.86599,1.86612,1.8642,1.86602,7000000.0
2007-03-26 08:09:00,1.86615,1.86625,1.86615,1.86621,23000000.0
2007-03-26 08:10:00,1.86624,1.86632,1.86622,1.86623,27000000.0
2007-03-26 08:11:00,1.86633,1.86635,1.86623,1.86627,18000000.0
2007-03-26 08:12:00,1.86653,1.86655,1.86648,1.86651,22000000.0
2007-03-26 08:13:00,1.86636,1.86636,1.86606,1.86609,18000000.0
2007-03-26 08:14:00,1.86619,1.86639,1.86607,1.86636,33000000.0
2007-03-26 08:15:00,1.86626,1.86635,1.86621,1.86624,21000000.0
2007-03-26 08:16:00,1.8663,1.86641,1.8663,1.86637,21000000.0
2007-03-26 08:17:00,1.86604,1.86604,1.86564,1.86568,19000000.0
2007-03-26 08:18:00,1.86555,1.86555,1.86531,1.8654,17000000.0
2007-03-26 08:19:00,1.86557,1.86571,1.86536,1.86536,16000000.0
2007-03-26 08:20:00,1.8654,1.86567,1.86519,1.86567,13000000.0
2007-03-26 08:21:00,1.86591,1.86608,1.86589,1.86589,8000000.0
2007-03-26 08:22:00,1.86579,1.86583,1.86558,1.86582,26000000.0
2007-03-26 08:23:00,1.86598,1.86608,1.86598,1.86606,16000000.0
2007-03-26 08:24:00,1.86625,1.86625,1.86513,1.86528,28000000.0
2007-03-26 08:25:00,1.86463,1.86464,1.86428,1.86452,49000000.0
2007-03-26 08:26:00,1.86447,1.8649,1.86447,1.8649,14000000.0
2007-03-26 08:27:00,1.86489,1.865,1.86463,1.86468,31000000.0
2007-03-26 08:28:00,1.86484,1.86508,1.86477,1.86477,28000000.0
2007-03-26 08:29:00,1.86488,1.86521,1.8648,1.86521,32000000.0
2007-03-26 08:30:00,1.86508,1.86535,1.86498,1.86531,28000000.0
2007-03-26 08:31:00,1.86529,1.86529,1.86511,1.86517,40000000.0
2007-03-26 08:32:00,1.86509,1.86509,1.86484,1.86484,51000000.0
2007-03-26 08:33:00,1.86485,1.86534,1.86485,1.86534,48000000.0
2007-03-26 08:34:00,1.86518,1.8654,1.86508,1.86512,49000000.0
2007-03-26 08:35:00,1.86522,1.86539,1.86487,1.86487,39000000.0
2007-03-26 08:36:00,1.86494,1.86494,1.86456,1.86491,12000000.0
2007-03-26 08:37:00,1.86509,1.86539,1.86506,1.86538,25000000.0
2007-03-26 08:38:00,1.86552,1.86563,1.8655,1.86563,21000000.0
2007-03-26 08:39:00,1.86561,1.86561,1.86495,1.86536,23000000.0
2007-03-26 08:40:00,1.86537,1.86537,1.86491,1.86491,36000000.0
2007-03-26 08:41:00,1.86493,1.86493,1.86465,1.86466,30000000.0
2007-03-26 08:42:00,1.8646,1.86462,1.86452,1.86453,17000000.0
2007-03-26 08:43:00,1.86453,1.86473,1.86452,1.86467,23000000.0
2007-03-26 08:44:00,1.86474,1.86474,1.86456,1.86461,17000000.0
2007-03-26 08:45:00,1.86459,1.86473,1.86437,1.86437,37000000.0
2007-03-26 08:46:00,1.8646,1.86463,1.86446,1.86461,23000000.0
2007-03-26 08:47:00,1.86464,1.86465,1.8646,1.86465,25000000.0
2007-03-26 08:48:00,1.86431,1.8644,1.86418,1.86436,36000000.0
2007-03-26 08:49:00,1.86444,1.86459,1.86442,1.86453,27000000.0
2007-03-26 08:50:00,1.86325,1.8643,1.86263,1.86397,56000000.0
2007-03-26 08:51:00,1.86454,1.86454,1.86409,1.86409,32000000.0
2007-03-26 08:52:00,1.86415,1.86502,1.86415,1.86502,39000000.0
2007-03-26 08:53:00,1.86508,1.8651,1.86471,1.86472,63000000.0
2007-03-26 08:54:00,1.86499,1.86516,1.86499,1.86513,42000000.0
2007-03-26 08:55:00,1.86495,1.86508,1.8649,1.86495,55000000.0
2007-03-26 08:56:00,1.86477,1.865,1.86477,1.86477,21000000.0
2007-03-26 08:57:00,1.86499,1.86499,1.86444,1.86444,23000000.0
2007-03-26 08:58:00,1.86462,1.86485,1.86462,1.86472,18000000.0
2007-03-26 08:59:00,1.86474,1.865,1.8647,1.86476,12000000.0
2007-03-26 09:00:00,1.864,1.864,1.86352,1.86375,26000000.0
2007-03-26 09:01:00,1.86417,1.86425,1.86414,1.86414,19000000.0
2007-03-26 09:02:00,1.86431,1.8644,1.8642,1.86434,15000000.0
2007-03-26 09:03:00,1.86434,1.86434,1.86392,1.86403,16000000.0
2007-03-26 09:04:00,1.86397,1.86408,1.86382,1.86392,22000000.0
2007-03-26 09:05:00,1.86391,1.86399,1.86386,1.86386,11000000.0
2007-03-26 09:06:00,1.86418,1.86442,1.86407,1.86442,31000000.0
2007-03-26 09:07:00,1.8645,1.86451,1.86382,1.86451,33000000.0
2007-03-26 09:08:00,1.86399,1.86417,1.86395,1.86408,17000000.0
2007-03-26 09:09:00,1.86423,1.86459,1.86422,1.86455,37000000.0
2007-03-26 09:10:00,1.86454,1.86467,1.86453,1.86455,31000000.0
2007-03-26 09:11:00,1.8646,1.86483,1.86459,1.86483,26000000.0
2007-03-26 09:12:00,1.86482,1.86519,1.86442,1.86519,41000000.0
2007-03-26 09:13:00,1.86493,1.86493,1.86455,1.86477,61000000.0
2007-03-26 09:14:00,1.8648,1.86503,1.8646,1.86463,57000000.0
2007-03-26 09:15:00,1.86449,1.86449,1.86428,1.86428,33000000.0
2007-03-26 09:16:00,1.86411,1.86411,1.86373,1.86376,39000000.0
2007-03-26 09:17:00,1.86405,1.86431,1.86401,1.86431,40000000.0
2007-03-26 09:18:00,1.86452,1.86467,1.86435,1.86466,68000000.0
2007-03-26 09:19:00,1.86464,1.86464,1.86434,1.86445,52000000.0
2007-03-26 09:20:00,1.86442,1.86462,1.86442,1.86452,37000000.0
2007-03-26 09:21:00,1.86452,1.86475,1.86452,1.86475,61000000.0
2007-03-26 09:22:00,1.8647,1.86485,1.86446,1.86446,63000000.0
2007-03-26 09:23:00,1.86446,1.86447,1.8643,1.8643,65000000.0
2007-03-26 09:24:00,1.86421,1.86426,1.86409,1.86416,47000000.0
2007-03-26 09:25:00,1.8642,1.8642,1.86403,1.86403,32000000.0
2007-03-26 09:26:00,1.86369,1.86383,1.86352,1.86383,29000000.0
2007-03-26 09:27:00,1.86387,1.86391,1.86346,1.86349,55000000.0
2007-03-26 09:28:00,1.86345,1.86369,1.86344,1.86358,46000000.0
2007-03-26 09:29:00,1.86343,1.86373,1.86339,1.86373,32000000.0
2007-03-26 09:30:00,1.8639,1.86394,1.8638,1.86392,24000000.0
2007-03-26 09:31:00,1.86392,1.86392,1.86349,1.86349,18000000.0
2007-03-26 09:32:00,1.86338,1.86355,1.86321,1.86355,35000000.0
2007-03-26 09:33:00,1.86355,1.86355,1.86305,1.86305,43000000.0
2007-03-26 09:34:00,1.86313,1.86314,1.86293,1.86314,31000000.0
2007-03-26 09:35:00,1.86303,1.86337,1.8629,1.8632,47000000.0
2007-03-26 09:36:00,1.86348,1.86442,1.86348,1.86442,34000000.0
2007-03-26 09:37:00,1.86446,1.86461,1.86441,1.86441,49000000.0
2007-03-26 09:38:00,1.86445,1.86449,1.86427,1.86449,37000000.0
2007-03-26 09:39:00,1.86463,1.86482,1.86462,1.86482,61000000.0
2007-03-26 09:40:00,1.86489,1.86503,1.86482,1.86496,46000000.0
2007-03-26 09:41:00,1.86499,1.86509,1.86499,1.86504,33000000.0
2007-03-26 09:42:00,1.86514,1.86514,1.86466,1.86484,60000000.0
2007-03-26 09:43:00,1.86477,1.86547,1.86477,1.86547,66000000.0
2007-03-26 09:44:00,1.8655,1.8655,1.86519,1.86519,21000000.0
2007-03-26 09:45:00,1.86545,1.86581,1.86545,1.86574,22000000.0
2007-03-26 09:46:00,1.86576,1.86576,1.86549,1.86552,30000000.0
2007-03-26 09:47:00,1.86544,1.8655,1.86528,1.86548,24000000.0
2007-03-26 09:48:00,1.86516,1.86516,1.86506,1.86507,34000000.0
2007-03-26 09:49:00,1.86527,1.86527,1.86494,1.86519,26000000.0
2007-03-26 09:50:00,1.86501,1.86501,1.86405,1.86405,34000000.0
2007-03-26 09:51:00,1.86395,1.86407,1.86394,1.86407,56000000.0
2007-03-26 09:52:00,1.86424,1.86465,1.86424,1.86451,38000000.0
2007-03-26 09:53:00,1.86431,1.86451,1.86427,1.8645,32000000.0
2007-03-26 09:54:00,1.86452,1.86452,1.86443,1.86445,36000000.0
2007-03-26 09:55:00,1.86449,1.86449,1.86332,1.86333,38000000.0
2007-03-26 09:56:00,1.86316,1.86325,1.86288,1.86288,38000000.0
2007-03-26 09:57:00,1.86305,1.86337,1.86305,1.86332,30000000.0
2007-03-26 09:58:00,1.86376,1.86376,1.86347,1.86347,52000000.0
2007-03-26 09:59:00,1.86343,1.86343,1.86334,1.86334,32000000.0
2007-03-26 10:00:00,1.86357,1.86357,1.86337,1.86352,39000000.0
2007-03-26 10:01:00,1.86302,1.86302,1.86253,1.86253,44000000.0
2007-03-26 10:02:00,1.86249,1.86266,1.86246,1.86265,34000000.0
2007-03-26 10:03:00,1.86266,1.86282,1.86258,1.86267,47000000.0
2007-03-26 10:04:00,1.86265,1.86265,1.86247,1.86247,32000000.0
2007-03-26 10:05:00,1.86248,1.86266,1.86248,1.86266,32000000.0
2007-03-26 10:06:00,1.86259,1.8626,1.86251,1.86251,42000000.0
2007-03-26 10:07:00,1.8624,1.86241,1.8623,1.8623,51000000.0
2007-03-26 10:08:00,1.86243,1.86256,1.86242,1.86256,54000000.0
2007-03-26 10:09:00,1.86265,1.8632,1.86265,1.8632,53000000.0
2007-03-26 10:10:00,1.86321,1.86337,1.86315,1.86324,72000000.0
2007-03-26 10:11:00,1.863,1.86303,1.86285,1.86303,61000000.0
2007-03-26 10:12:00,1.86313,1.86331,1.86311,1.86331,65000000.0
2007-03-26 10:13:00,1.8636,1.86365,1.8635,1.86363,56000000.0
2007-03-26 10:14:00,1.86331,1.86334,1.86273,1.86273,49000000.0
2007-03-26 10:15:00,1.86248,1.86271,1.86244,1.86256,46000000.0
2007-03-26 10:16:00,1.86245,1.86245,1.8618,1.86213,33000000.0
2007-03-26 10:17:00,1.86215,1.86218,1.86203,1.86218,37000000.0
2007-03-26 10:18:00,1.86246,1.86246,1.86238,1.86244,50000000.0
2007-03-26 10:19:00,1.86243,1.86271,1.86243,1.8627,59000000.0
2007-03-26 10:20:00,1.86269,1.86275,1.86257,1.86258,41000000.0
2007-03-26 10:21:00,1.86259,1.8626,1.86253,1.86257,44000000.0
2007-03-26 10:22:00,1.86227,1.86227,1.86218,1.86225,47000000.0
2007-03-26 10:23:00,1.86247,1.86255,1.8623,1.86255,58000000.0
2007-03-26 10:24:00,1.86272,1.86273,1.86265,1.8627,43000000.0
2007-03-26 10:25:00,1.86265,1.86265,1.8625,1.86258,60000000.0
2007-03-26 10:26:00,1.86256,1.86281,1.86256,1.86281,64000000.0
2007-03-26 10:27:00,1.86282,1.86282,1.86273,1.86273,54000000.0
2007-03-26 10:28:00,1.86279,1.8628,1.86261,1.8627,62000000.0
2007-03-26 10:29:00,1.86274,1.86281,1.86229,1.86229,61000000.0
2007-03-26 10:30:00,1.86233,1.86233,1.86182,1.86182,36000000.0
2007-03-26 10:31:00,1.86184,1.86217,1.86184,1.86209,39000000.0
2007-03-26 10:32:00,1.86204,1.8623,1.86199,1.8623,44000000.0
2007-03-26 10:33:00,1.86241,1.86263,1.86238,1.86263,18000000.0
2007-03-26 10:34:00,1.86234,1.86234,1.86208,1.86215,20000000.0
2007-03-26 10:35:00,1.86208,1.86226,1.86203,1.86216,23000000.0
2007-03-26 10:36:00,1.86222,1.86243,1.86222,1.8624,32000000.0
2007-03-26 10:37:00,1.86244,1.86244,1.86217,1.86226,30000000.0
2007-03-26 10:38:00,1.86228,1.86238,1.86223,1.86238,26000000.0
2007-03-26 10:39:00,1.86234,1.86242,1.86223,1.86236,29000000.0
2007-03-26 10:40:00,1.86233,1.86238,1.86228,1.86232,19000000.0
2007-03-26 10:41:00,1.86237,1.86246,1.86226,1.86246,29000000.0
2007-03-26 10:42:00,1.86255,1.86255,1.86237,1.86237,38000000.0
2007-03-26 10:43:00,1.8624,1.86302,1.8624,1.86302,27000000.0
2007-03-26 10:44:00,1.86298,1.86298,1.86196,1.86196,26000000.0
2007-03-26 10:45:00,1.86145,1.86146,1.86121,1.86121,27000000.0
2007-03-26 10:46:00,1.86141,1.86158,1.86089,1.86089,35000000.0
2007-03-26 10:47:00,1.86049,1.86111,1.86049,1.86111,23000000.0
2007-03-26 10:48:00,1.86103,1.86113,1.86086,1.86107,44000000.0
2007-03-26 10:49:00,1.86064,1.86114,1.86064,1.86112,6000000.0
2007-03-26 10:50:00,1.8612,1.8612,1.86093,1.86096,47000000.0
2007-03-26 10:51:00,1.86084,1.86084,1.86061,1.86061,45000000.0
2007-03-26 10:52:00,1.86028,1.86048,1.86028,1.8603,33000000.0
2007-03-26 10:53:00,1.8601,1.86028,1.86005,1.86026,46000000.0
2007-03-26 10:54:00,1.86033,1.86051,1.86027,1.86027,35000000.0
2007-03-26 10:55:00,1.86051,1.86101,1.86051,1.86101,37000000.0
2007-03-26 10:56:00,1.86037,1.86091,1.86037,1.86084,33000000.0
2007-03-26 10:57:00,1.86102,1.86122,1.86101,1.86119,33000000.0
2007-03-26 10:58:00,1.86122,1.86122,1.86107,1.86113,26000000.0
2007-03-26 10:59:00,1.86103,1.86114,1.86103,1.86108,47000000.0
2007-03-26 11:00:00,1.86108,1.86108,1.85999,1.86082,39000000.0
2007-03-26 11:01:00,1.86081,1.86081,1.86069,1.86074,45000000.0
2007-03-26 11:02:00,1.86059,1.86082,1.86045,1.86082,17000000.0
2007-03-26 11:03:00,1.86097,1.86103,1.86048,1.86048,37000000.0
2007-03-26 11:04:00,1.86026,1.86026,1.8596,1.8596,40000000.0
2007-03-26 11:05:00,1.85932,1.85976,1.85916,1.85966,18000000.0
2007-03-26 11:06:00,1.85972,1.85992,1.85972,1.85992,19000000.0
2007-03-26 11:07:00,1.85983,1.86006,1.85983,1.85985,30000000.0
2007-03-26 11:08:00,1.85966,1.85974,1.85958,1.85974,30000000.0
2007-03-26 11:09:00,1.85974,1.86008,1.8597,1.86008,45000000.0
2007-03-26 11:10:00,1.86001,1.86001,1.85965,1.8597,35000000.0
2007-03-26 11:11:00,1.85977,1.85977,1.85943,1.85965,46000000.0
2007-03-26 11:12:00,1.85931,1.85978,1.85931,1.85974,55000000.0
2007-03-26 11:13:00,1.86021,1.86039,1.86016,1.86039,59000000.0
2007-03-26 11:14:00,1.8603,1.8603,1.85973,1.85973,41000000.0
2007-03-26 11:15:00,1.85934,1.8597,1.85934,1.8597,34000000.0
2007-03-26 11:16:00,1.85944,1.85958,1.85899,1.85899,20000000.0
2007-03-26 11:17:00,1.85918,1.85918,1.85886,1.85892,57000000.0
2007-03-26 11:18:00,1.85874,1.85885,1.85854,1.85876,44000000.0
2007-03-26 11:19:00,1.85885,1.85907,1.85872,1.85881,63000000.0
2007-03-26 11:20:00,1.85902,1.85907,1.8589,1.85907,43000000.0
2007-03-26 11:21:00,1.85945,1.85983,1.85945,1.85983,34000000.0
2007-03-26 11:22:00,1.85949,1.85949,1.85886,1.85886,56000000.0
2007-03-26 11:23:00,1.85826,1.85826,1.85787,1.85809,43000000.0
2007-03-26 11:24:00,1.8581,1.85888,1.8581,1.85873,53000000.0
2007-03-26 11:25:00,1.8587,1.85896,1.85869,1.85874,29000000.0
2007-03-26 11:26:00,1.85892,1.85898,1.85791,1.85791,41000000.0
2007-03-26 11:27:00,1.85835,1.8586,1.85834,1.8584,34000000.0
2007-03-26 11:28:00,1.85842,1.85855,1.85833,1.85854,36000000.0
2007-03-26 11:29:00,1.85868,1.85881,1.85858,1.85881,43000000.0
2007-03-26 11:30:00,1.85823,1.85869,1.85823,1.85848,24000000.0
2007-03-26 11:31:00,1.85837,1.85871,1.85837,1.85855,34000000.0
2007-03-26 11:32:00,1.8585,1.85907,1.8585,1.85907,46000000.0
2007-03-26 11:33:00,1.85917,1.8594,1.85915,1.85938,41000000.0
2007-03-26 11:34:00,1.85939,1.85941,1.85921,1.85924,28000000.0
2007-03-26 11:35:00,1.85912,1.85912,1.85891,1.85912,44000000.0
2007-03-26 11:36:00,1.8591,1.8591,1.85887,1.85898,48000000.0
2007-03-26 11:37:00,1.85905,1.85905,1.8588,1.85895,50000000.0
2007-03-26 11:38:00,1.85938,1.85947,1.85927,1.85947,37000000.0
2007-03-26 11:39:00,1.85899,1.85913,1.858,1.85882,52000000.0
2007-03-26 11:40:00,1.85942,1.85946,1.85911,1.85932,27000000.0
2007-03-26 11:41:00,1.85942,1.85946,1.85911,1.85939,49000000.0
2007-03-26 11:42:00,1.85954,1.8597,1.85941,1.85941,22000000.0
2007-03-26 11:43:00,1.85943,1.85984,1.85943,1.85984,45000000.0
2007-03-26 11:44:00,1.85968,1.8599,1.85964,1.85976,42000000.0
2007-03-26 11:45:00,1.85965,1.85965,1.85937,1.8594,41000000.0
2007-03-26 11:46:00,1.85957,1.85957,1.85923,1.85923,38000000.0
2007-03-26 11:47:00,1.85935,1.85958,1.85935,1.85958,22000000.0
2007-03-26 11:48:00,1.85932,1.85952,1.85928,1.85928,27000000.0
2007-03-26 11:49:00,1.85929,1.85978,1.85929,1.85978,41000000.0
2007-03-26 11:50:00,1.85996,1.86033,1.85996,1.86007,44000000.0
2007-03-26 11:51:00,1.86054,1.86054,1.85998,1.85998,37000000.0
2007-03-26 11:52:00,1.86004,1.86026,1.85998,1.86025,37000000.0
2007-03-26 11:53:00,1.85999,1.86004,1.85978,1.85998,33000000.0
2007-03-26 11:54:00,1.85958,1.85963,1.8595,1.85963,37000000.0
2007-03-26 11:55:00,1.85961,1.85972,1.85948,1.85972,38000000.0
2007-03-26 11:56:00,1.85977,1.85987,1.85973,1.85987,51000000.0
2007-03-26 11:57:00,1.85957,1.85961,1.85939,1.85961,29000000.0
2007-03-26 11:58:00,1.85901,1.85957,1.85782,1.85948,31000000.0
2007-03-26 11:59:00,1.8596,1.85969,1.8596,1.85961,51000000.0
2007-03-26 12:00:00,1.85964,1.85992,1.85964,1.85992,23000000.0
2007-03-26 12:01:00,1.85998,1.85998,1.85981,1.85995,24000000.0
2007-03-26 12:02:00,1.86001,1.86014,1.86001,1.8601,34000000.0
2007-03-26 12:03:00,1.8601,1.8601,1.85989,1.85989,6000000.0
2007-03-26 12:04:00,1.86005,1.86012,1.86,1.86012,33000000.0
2007-03-26 12:05:00,1.86016,1.86016,1.85993,1.86,26000000.0
2007-03-26 12:06:00,1.86022,1.86022,1.85997,1.85997,15000000.0
2007-03-26 12:07:00,1.85994,1.86036,1.85994,1.86034,23000000.0
2007-03-26 12:08:00,1.86017,1.86037,1.86015,1.86036,37000000.0
2007-03-26 12:09:00,1.86065,1.86066,1.86051,1.86051,11000000.0
2007-03-26 12:10:00,1.86041,1.86052,1.86041,1.86051,25000000.0
2007-03-26 12:11:00,1.86055,1.86056,1.86047,1.86052,33000000.0
2007-03-26 12:12:00,1.86053,1.86055,1.86041,1.86046,31000000.0
2007-03-26 12:13:00,1.86015,1.86015,1.86004,1.86008,24000000.0
2007-03-26 12:14:00,1.86006,1.8601,1.86001,1.86006,36000000.0
2007-03-26 12:15:00,1.86006,1.8601,1.86003,1.8601,29000000.0
2007-03-26 12:16:00,1.86017,1.86017,1.86005,1.86016,30000000.0
2007-03-26 12:17:00,1.86008,1.86008,1.85989,1.85992,41000000.0
2007-03-26 12:18:00,1.85991,1.86016,1.85984,1.86016,43000000.0
2007-03-26 12:19:00,1.86007,1.86007,1.85986,1.85986,37000000.0
2007-03-26 12:20:00,1.85977,1.85983,1.85947,1.85981,40000000.0
2007-03-26 12:21:00,1.85981,1.85981,1.85954,1.85975,61000000.0
2007-03-26 12:22:00,1.85983,1.85983,1.85963,1.85981,24000000.0
2007-03-26 12:23:00,1.85981,1.85985,1.85977,1.85985,23000000.0
2007-03-26 12:24:00,1.85959,1.85987,1.8594,1.85987,30000000.0
2007-03-26 12:25:00,1.85985,1.85989,1.8598,1.85981,22000000.0
2007-03-26 12:26:00,1.85991,1.8601,1.85991,1.86008,32000000.0
2007-03-26 12:27:00,1.86003,1.86003,1.85984,1.85984,25000000.0
2007-03-26 12:28:00,1.85994,1.85994,1.85944,1.85944,58000000.0
2007-03-26 12:29:00,1.85963,1.86086,1.85817,1.85817,71000000.0
2007-03-26 12:30:00,1.85988,1.86076,1.85824,1.86076,47000000.0
2007-03-26 12:31:00,1.86082,1.86083,1.86067,1.86077,55000000.0
2007-03-26 12:32:00,1.86074,1.86117,1.86074,1.86117,32000000.0
2007-03-26 12:33:00,1.86122,1.86145,1.86122,1.86142,40000000.0
2007-03-26 12:34:00,1.86128,1.86128,1.86053,1.86053,14000000.0
2007-03-26 12:35:00,1.8603,1.86049,1.8603,1.86033,8000000.0
2007-03-26 12:36:00,1.86015,1.86021,1.86013,1.8602,36000000.0
2007-03-26 12:37:00,1.8599,1.8599,1.85926,1.85926,22000000.0
2007-03-26 12:38:00,1.85923,1.85944,1.859,1.859,12000000.0
2007-03-26 12:39:00,1.85894,1.85906,1.85878,1.85906,20000000.0
2007-03-26 12:40:00,1.85909,1.85967,1.85909,1.85967,16000000.0
2007-03-26 12:41:00,1.85949,1.85957,1.85946,1.85957,10000000.0
2007-03-26 12:42:00,1.8593,1.8593,1.85908,1.85908,26000000.0
2007-03-26 12:43:00,1.85911,1.8593,1.85911,1.8593,9000000.0
2007-03-26 12:44:00,1.85903,1.85955,1.85902,1.85955,21000000.0
2007-03-26 12:45:00,1.85956,1.85956,1.85895,1.85895,30000000.0
2007-03-26 12:46:00,1.85907,1.85919,1.85906,1.85919,41000000.0
2007-03-26 12:47:00,1.85937,1.85937,1.85874,1.85874,26000000.0
2007-03-26 12:48:00,1.85853,1.85876,1.85834,1.85876,27000000.0
2007-03-26 12:49:00,1.85898,1.85917,1.85882,1.85882,36000000.0
2007-03-26 12:50:00,1.85893,1.85898,1.85868,1.85896,34000000.0
2007-03-26 12:51:00,1.85766,1.85819,1.85766,1.85811,25000000.0
2007-03-26 12:52:00,1.85892,1.85892,1.85875,1.85888,26000000.0
2007-03-26 12:53:00,1.85883,1.85884,1.85867,1.85871,16000000.0
2007-03-26 12:54:00,1.85895,1.85896,1.85872,1.85872,28000000.0
2007-03-26 12:55:00,1.85871,1.85877,1.8585,1.85873,29000000.0
2007-03-26 12:56:00,1.85844,1.85844,1.85766,1.85766,30000000.0
2007-03-26 12:57:00,1.85736,1.85774,1.85736,1.85766,26000000.0
2007-03-26 12:58:00,1.85758,1.85758,1.85717,1.85726,14000000.0
2007-03-26 12:59:00,1.85725,1.85761,1.85725,1.85761,32000000.0
2007-03-26 13:00:00,1.85771,1.8578,1.85754,1.8578,20000000.0
2007-03-26 13:01:00,1.85767,1.85807,1.85767,1.85787,31000000.0
2007-03-26 13:02:00,1.85804,1.85804,1.8577,1.85784,12000000.0
2007-03-26 13:03:00,1.85806,1.85824,1.85795,1.8581,21000000.0
2007-03-26 13:04:00,1.85836,1.85856,1.85836,1.85854,7000000.0
2007-03-26 13:05:00,1.85825,1.85825,1.85786,1.85786,17000000.0
2007-03-26 13:06:00,1.85818,1.8582,1.85789,1.85789,22000000.0
2007-03-26 13:07:00,1.85806,1.8583,1.85806,1.8583,17000000.0
2007-03-26 13:08:00,1.85841,1.85891,1.85841,1.85891,37000000.0
2007-03-26 13:09:00,1.85891,1.85891,1.85869,1.85877,33000000.0
2007-03-26 13:10:00,1.85851,1.85868,1.85841,1.85862,32000000.0
2007-03-26 13:11:00,1.85846,1.8587,1.85846,1.8587,21000000.0
2007-03-26 13:12:00,1.8588,1.85899,1.8588,1.85899,7000000.0
2007-03-26 13:13:00,1.85918,1.85924,1.85893,1.85893,11000000.0
2007-03-26 13:14:00,1.85895,1.85904,1.85895,1.85896,33000000.0
2007-03-26 13:15:00,1.8589,1.8589,1.85873,1.85883,25000000.0
2007-03-26 13:16:00,1.85888,1.8592,1.85888,1.8592,20000000.0
2007-03-26 13:17:00,1.85916,1.85916,1.85904,1.85906,19000000.0
2007-03-26 13:18:00,1.85901,1.85951,1.85876,1.85951,41000000.0
2007-03-26 13:19:00,1.85932,1.85939,1.85929,1.85939,36000000.0
2007-03-26 13:20:00,1.85932,1.85932,1.8591,1.8591,36000000.0
2007-03-26 13:21:00,1.85914,1.85945,1.85914,1.85945,54000000.0
2007-03-26 13:22:00,1.85943,1.85945,1.8593,1.85936,41000000.0
2007-03-26 13:23:00,1.85921,1.85921,1.8589,1.8589,11000000.0
2007-03-26 13:24:00,1.85894,1.85915,1.85894,1.85914,23000000.0
2007-03-26 13:25:00,1.85899,1.85899,1.85883,1.85883,25000000.0
2007-03-26 13:26:00,1.85888,1.85888,1.85867,1.85867,20000000.0
2007-03-26 13:27:00,1.85875,1.85881,1.8586,1.85881,32000000.0
2007-03-26 13:28:00,1.85968,1.85968,1.85794,1.85853,26000000.0
2007-03-26 13:29:00,1.85893,1.85893,1.85875,1.85881,25000000.0
2007-03-26 13:30:00,1.85873,1.85881,1.85858,1.85866,16000000.0
2007-03-26 13:31:00,1.85868,1.85889,1.85855,1.85889,21000000.0
2007-03-26 13:32:00,1.8592,1.85932,1.85912,1.85917,28000000.0
2007-03-26 13:33:00,1.85903,1.85924,1.85903,1.85909,18000000.0
2007-03-26 13:34:00,1.8591,1.8592,1.85895,1.85898,35000000.0
2007-03-26 13:35:00,1.85885,1.85885,1.85866,1.85884,10000000.0
2007-03-26 13:36:00,1.85898,1.85921,1.85892,1.85912,40000000.0
2007-03-26 13:37:00,1.85921,1.85921,1.85903,1.85917,22000000.0
2007-03-26 13:38:00,1.85923,1.85932,1.85912,1.85918,39000000.0
2007-03-26 13:39:00,1.85914,1.85914,1.85873,1.85873,32000000.0
2007-03-26 13:40:00,1.8587,1.85898,1.8587,1.85892,35000000.0
2007-03-26 13:41:00,1.85903,1.85903,1.85897,1.85898,27000000.0
2007-03-26 13:42:00,1.859,1.85904,1.85897,1.85902,32000000.0
2007-03-26 13:43:00,1.85865,1.85872,1.85819,1.85834,26000000.0
2007-03-26 13:44:00,1.85821,1.85861,1.8582,1.85861,25000000.0
2007-03-26 13:45:00,1.85886,1.85886,1.85859,1.85861,21000000.0
2007-03-26 13:46:00,1.85865,1.85885,1.8586,1.85885,13000000.0
2007-03-26 13:47:00,1.85863,1.85882,1.85863,1.85874,22000000.0
2007-03-26 13:48:00,1.85895,1.85914,1.85892,1.85914,21000000.0
2007-03-26 13:49:00,1.8591,1.8591,1.8588,1.85882,24000000.0
2007-03-26 13:50:00,1.85882,1.85893,1.85867,1.85867,27000000.0
2007-03-26 13:51:00,1.85871,1.85871,1.85822,1.85829,27000000.0
2007-03-26 13:52:00,1.85816,1.85816,1.85769,1.85769,31000000.0
2007-03-26 13:53:00,1.85734,1.85743,1.8571,1.85717,31000000.0
2007-03-26 13:54:00,1.85711,1.85733,1.85702,1.85733,28000000.0
2007-03-26 13:55:00,1.85731,1.85733,1.85718,1.85732,33000000.0
2007-03-26 13:56:00,1.85715,1.85744,1.85715,1.85737,23000000.0
2007-03-26 13:57:00,1.85752,1.85784,1.85752,1.85784,19000000.0
2007-03-26 13:58:00,1.85811,1.85834,1.85811,1.85821,30000000.0
2007-03-26 13:59:00,1.85812,1.85825,1.85812,1.85817,39000000.0
2007-03-26 14:00:00,1.85802,1.85802,1.85785,1.85785,30000000.0
2007-03-26 14:01:00,1.85779,1.85818,1.85779,1.85818,16000000.0
2007-03-26 14:02:00,1.85826,1.8585,1.85823,1.8585,34000000.0
2007-03-26 14:03:00,1.85844,1.85855,1.85815,1.85815,24000000.0
2007-03-26 14:04:00,1.85788,1.8582,1.85773,1.8582,20000000.0
2007-03-26 14:05:00,1.85823,1.85832,1.85823,1.85832,31000000.0
2007-03-26 14:06:00,1.8583,1.85839,1.85817,1.85833,28000000.0
2007-03-26 14:07:00,1.85815,1.85815,1.85771,1.85776,32000000.0
2007-03-26 14:08:00,1.85754,1.85754,1.85719,1.85719,22000000.0
2007-03-26 14:09:00,1.85754,1.85785,1.85754,1.85785,15000000.0
2007-03-26 14:10:00,1.858,1.85807,1.85798,1.85798,24000000.0
2007-03-26 14:11:00,1.85788,1.85788,1.85773,1.85773,22000000.0
2007-03-26 14:12:00,1.85744,1.85747,1.85732,1.85732,17000000.0
2007-03-26 14:13:00,1.85762,1.85807,1.85762,1.8579,19000000.0
2007-03-26 14:14:00,1.8578,1.85798,1.85773,1.85773,22000000.0
2007-03-26 14:15:00,1.85773,1.85773,1.85703,1.85736,26000000.0
2007-03-26 14:16:00,1.8574,1.85745,1.85711,1.85715,10000000.0
2007-03-26 14:17:00,1.85745,1.85751,1.85743,1.85751,3000000.0
2007-03-26 14:18:00,1.85737,1.85753,1.85737,1.85741,13000000.0
2007-03-26 14:19:00,1.85713,1.85719,1.85612,1.8564,29000000.0
2007-03-26 14:20:00,1.85714,1.85714,1.85705,1.85707,15000000.0
2007-03-26 14:21:00,1.85703,1.85708,1.85686,1.85707,18000000.0
2007-03-26 14:22:00,1.85718,1.85721,1.85698,1.85698,10000000.0
2007-03-26 14:23:00,1.85698,1.85698,1.85681,1.85681,24000000.0
2007-03-26 14:24:00,1.85701,1.85701,1.85695,1.85699,17000000.0
2007-03-26 14:25:00,1.85688,1.85689,1.85666,1.85683,31000000.0
2007-03-26 14:26:00,1.85688,1.8571,1.85688,1.85704,14000000.0
2007-03-26 14:27:00,1.8573,1.8573,1.85721,1.85723,14000000.0
2007-03-26 14:28:00,1.85719,1.8572,1.85713,1.85713,9000000.0
2007-03-26 14:29:00,1.8571,1.85711,1.85705,1.85705,7000000.0
2007-03-26 14:30:00,1.85678,1.85678,1.85657,1.85661,17000000.0
2007-03-26 14:31:00,1.85667,1.85688,1.85667,1.85683,21000000.0
2007-03-26 14:32:00,1.85689,1.85693,1.85674,1.85674,8000000.0
2007-03-26 14:33:00,1.85688,1.857,1.85681,1.857,10000000.0
2007-03-26 14:34:00,1.85686,1.85695,1.85666,1.85666,11000000.0
2007-03-26 14:35:00,1.85671,1.85684,1.85657,1.85657,7000000.0
2007-03-26 14:36:00,1.85591,1.85591,1.85577,1.85586,8000000.0
2007-03-26 14:37:00,1.85605,1.85605,1.85571,1.856,11000000.0
2007-03-26 14:38:00,1.85616,1.85634,1.85616,1.85634,7000000.0
2007-03-26 14:39:00,1.85627,1.85636,1.85622,1.85628,8000000.0
2007-03-26 14:40:00,1.85642,1.85642,1.85628,1.85631,8000000.0
2007-03-26 14:41:00,1.8561,1.85627,1.85597,1.85597,10000000.0
2007-03-26 14:42:00,1.85573,1.856,1.85563,1.856,9000000.0
2007-03-26 14:43:00,1.85564,1.85571,1.8555,1.85568,8000000.0
2007-03-26 14:44:00,1.85551,1.85566,1.85541,1.85552,8000000.0
2007-03-26 14:45:00,1.85478,1.85478,1.85441,1.85444,7000000.0
2007-03-26 14:46:00,1.85479,1.85505,1.85479,1.85504,9000000.0
2007-03-26 14:47:00,1.85535,1.85535,1.85494,1.85497,8000000.0
2007-03-26 14:48:00,1.85509,1.85539,1.85509,1.85538,8000000.0
2007-03-26 14:49:00,1.85558,1.85558,1.85529,1.85543,9000000.0
2007-03-26 14:50:00,1.85534,1.85593,1.85534,1.85593,7000000.0
2007-03-26 14:51:00,1.85575,1.85613,1.85573,1.85585,10000000.0
2007-03-26 14:52:00,1.85605,1.85605,1.8559,1.85603,7000000.0
2007-03-26 14:53:00,1.85574,1.85574,1.85518,1.85523,7000000.0
2007-03-26 14:54:00,1.85452,1.85484,1.8539,1.85447,8000000.0
2007-03-26 14:55:00,1.85518,1.85518,1.85491,1.85491,7000000.0
2007-03-26 14:56:00,1.85491,1.85491,1.85478,1.85482,8000000.0
2007-03-26 14:57:00,1.8547,1.85481,1.85459,1.85465,7000000.0
2007-03-26 14:58:00,1.85478,1.85576,1.85478,1.85564,8000000.0
2007-03-26 14:59:00,1.85604,1.8562,1.85599,1.8562,8000000.0
2007-03-26 15:00:00,1.85622,1.85622,1.85547,1.85547,7000000.0
2007-03-26 15:01:00,1.85507,1.85531,1.85474,1.85495,8000000.0
2007-03-26 15:02:00,1.8556,1.85573,1.85547,1.85573,7000000.0
2007-03-26 15:03:00,1.85574,1.85576,1.8555,1.8555,7000000.0
2007-03-26 15:04:00,1.85511,1.85524,1.85502,1.85521,8000000.0
2007-03-26 15:05:00,1.85545,1.85547,1.85531,1.85535,7000000.0
2007-03-26 15:06:00,1.85541,1.85566,1.85541,1.85543,8000000.0
2007-03-26 15:07:00,1.85552,1.85575,1.85537,1.85566,11000000.0
2007-03-26 15:08:00,1.85555,1.85566,1.85545,1.85548,8000000.0
2007-03-26 15:09:00,1.85543,1.85585,1.85543,1.85585,7000000.0
2007-03-26 15:10:00,1.85579,1.85596,1.85579,1.85596,7000000.0
2007-03-26 15:11:00,1.85613,1.85648,1.85613,1.85634,11000000.0
2007-03-26 15:12:00,1.85637,1.85639,1.85605,1.85639,10000000.0
2007-03-26 15:13:00,1.85674,1.85686,1.85662,1.85671,9000000.0
2007-03-26 15:14:00,1.85655,1.85662,1.85621,1.8565,10000000.0
2007-03-26 15:15:00,1.85643,1.85657,1.85639,1.85657,8000000.0
2007-03-26 15:16:00,1.85637,1.85657,1.85631,1.85631,9000000.0
2007-03-26 15:17:00,1.85617,1.85617,1.85578,1.85594,9000000.0
2007-03-26 15:18:00,1.85583,1.85583,1.85569,1.85582,8000000.0
2007-03-26 15:19:00,1.85541,1.85564,1.85541,1.85546,7000000.0
2007-03-26 15:20:00,1.8557,1.85578,1.85558,1.85558,9000000.0
2007-03-26 15:21:00,1.85577,1.85577,1.85545,1.85558,8000000.0
2007-03-26 15:22:00,1.85565,1.85566,1.85537,1.85537,9000000.0
2007-03-26 15:23:00,1.85534,1.85534,1.85462,1.85462,8000000.0
2007-03-26 15:24:00,1.85453,1.85517,1.85453,1.85517,8000000.0
2007-03-26 15:25:00,1.85512,1.85512,1.85471,1.85471,7000000.0
2007-03-26 15:26:00,1.8549,1.85541,1.8549,1.85541,7000000.0
2007-03-26 15:27:00,1.85527,1.85541,1.85508,1.85525,7000000.0
2007-03-26 15:28:00,1.85518,1.85518,1.85496,1.85507,11000000.0
2007-03-26 15:29:00,1.85514,1.85518,1.855,1.85511,7000000.0
2007-03-26 15:30:00,1.85528,1.85531,1.85511,1.85531,9000000.0
2007-03-26 15:31:00,1.8552,1.85553,1.85491,1.85553,9000000.0
2007-03-26 15:32:00,1.85542,1.85548,1.85529,1.85541,10000000.0
2007-03-26 15:33:00,1.85541,1.85592,1.85541,1.85581,8000000.0
2007-03-26 15:34:00,1.85599,1.85635,1.85599,1.85635,9000000.0
2007-03-26 15:35:00,1.85625,1.85627,1.85613,1.85613,7000000.0
2007-03-26 15:36:00,1.85573,1.85601,1.85554,1.85596,7000000.0
2007-03-26 15:37:00,1.85604,1.85604,1.85573,1.85584,8000000.0
2007-03-26 15:38:00,1.85408,1.85601,1.85408,1.85593,7000000.0
2007-03-26 15:39:00,1.85596,1.85596,1.85565,1.85586,10000000.0
2007-03-26 15:40:00,1.85575,1.85575,1.85552,1.85573,9000000.0
2007-03-26 15:41:00,1.85584,1.85584,1.85529,1.8553,11000000.0
2007-03-26 15:42:00,1.85526,1.85526,1.85499,1.85501,8000000.0
2007-03-26 15:43:00,1.85528,1.85528,1.85487,1.85487,8000000.0
2007-03-26 15:44:00,1.8547,1.8547,1.85391,1.85391,8000000.0
2007-03-26 15:45:00,1.8542,1.85424,1.85389,1.85389,8000000.0
2007-03-26 15:46:00,1.85423,1.85472,1.85423,1.85472,10000000.0
2007-03-26 15:47:00,1.85478,1.85502,1.85464,1.85502,7000000.0
2007-03-26 15:48:00,1.85502,1.85502,1.8545,1.85452,7000000.0
2007-03-26 15:49:00,1.8546,1.85518,1.8546,1.85518,8000000.0
2007-03-26 15:50:00,1.85514,1.85519,1.85484,1.85519,8000000.0
2007-03-26 15:51:00,1.85513,1.8553,1.85505,1.85516,9000000.0
2007-03-26 15:52:00,1.85526,1.85526,1.85481,1.85481,7000000.0
2007-03-26 15:53:00,1.85445,1.85467,1.85445,1.85467,7000000.0
2007-03-26 15:54:00,1.85451,1.85451,1.85417,1.85441,11000000.0
2007-03-26 15:55:00,1.85478,1.85478,1.85428,1.85442,9000000.0
2007-03-26 15:56:00,1.85447,1.85504,1.85447,1.85504,7000000.0
2007-03-26 15:57:00,1.85508,1.85516,1.85477,1.8551,10000000.0
2007-03-26 15:58:00,1.85511,1.85524,1.85496,1.85524,10000000.0
2007-03-26 15:59:00,1.85505,1.85529,1.85505,1.85516,7000000.0
2007-03-26 16:00:00,1.85567,1.856,1.85567,1.85582,7000000.0
2007-03-26 16:01:00,1.85521,1.85547,1.85437,1.85547,9000000.0
2007-03-26 16:02:00,1.85552,1.85565,1.85541,1.8556,8000000.0
2007-03-26 16:03:00,1.85557,1.85574,1.85544,1.85573,11000000.0
2007-03-26 16:04:00,1.85611,1.85611,1.85586,1.85587,8000000.0
2007-03-26 16:05:00,1.85591,1.85594,1.85569,1.85579,9000000.0
2007-03-26 16:06:00,1.85613,1.85642,1.85601,1.85642,10000000.0
2007-03-26 16:07:00,1.85719,1.85868,1.85717,1.85868,10000000.0
2007-03-26 16:08:00,1.85806,1.85806,1.85762,1.85804,8000000.0
2007-03-26 16:09:00,1.8585,1.85874,1.85835,1.85835,7000000.0
2007-03-26 16:10:00,1.85746,1.85746,1.85691,1.85694,7000000.0
2007-03-26 16:11:00,1.85734,1.85757,1.8572,1.85757,10000000.0
2007-03-26 16:12:00,1.85781,1.85798,1.8577,1.8577,9000000.0
2007-03-26 16:13:00,1.85752,1.85773,1.85752,1.85767,7000000.0
2007-03-26 16:14:00,1.8579,1.8579,1.85755,1.85755,11000000.0
2007-03-26 16:15:00,1.85795,1.85829,1.85795,1.85829,7000000.0
2007-03-26 16:16:00,1.85863,1.85875,1.85848,1.8585,7000000.0
2007-03-26 16:17:00,1.85865,1.85865,1.85827,1.85854,11000000.0
2007-03-26 16:18:00,1.85877,1.85877,1.85806,1.85806,11000000.0
2007-03-26 16:19:00,1.85756,1.85756,1.85696,1.85724,11000000.0
2007-03-26 16:20:00,1.8574,1.8574,1.85677,1.85677,9000000.0
2007-03-26 16:21:00,1.85691,1.85708,1.85689,1.85693,9000000.0
2007-03-26 16:22:00,1.85695,1.85747,1.85695,1.85718,8000000.0
2007-03-26 16:23:00,1.85751,1.85787,1.85751,1.85778,8000000.0
2007-03-26 16:24:00,1.85774,1.85833,1.85748,1.85833,10000000.0
2007-03-26 16:25:00,1.85873,1.85891,1.85871,1.85875,7000000.0
2007-03-26 16:26:00,1.85879,1.85924,1.85863,1.85924,7000000.0
2007-03-26 16:27:00,1.85912,1.85912,1.85892,1.85905,11000000.0
2007-03-26 16:28:00,1.85941,1.85976,1.85941,1.85976,11000000.0
2007-03-26 16:29:00,1.85987,1.86031,1.85987,1.86031,7000000.0
2007-03-26 16:30:00,1.8604,1.86056,1.86019,1.86023,8000000.0
2007-03-26 16:31:00,1.86036,1.86036,1.86018,1.86019,7000000.0
2007-03-26 16:32:00,1.86037,1.86037,1.85992,1.85995,8000000.0
2007-03-26 16:33:00,1.86011,1.86026,1.86004,1.86018,11000000.0
2007-03-26 16:34:00,1.86004,1.86027,1.86004,1.86017,8000000.0
2007-03-26 16:35:00,1.86013,1.86019,1.85997,1.86011,7000000.0
2007-03-26 16:36:00,1.85976,1.85976,1.85937,1.85974,8000000.0
2007-03-26 16:37:00,1.85993,1.86015,1.85987,1.86015,8000000.0
2007-03-26 16:38:00,1.86023,1.86023,1.85991,1.86,7000000.0
2007-03-26 16:39:00,1.85989,1.86023,1.85989,1.85999,8000000.0
2007-03-26 16:40:00,1.86022,1.86022,1.85996,1.85996,11000000.0
2007-03-26 16:41:00,1.85978,1.86014,1.85977,1.86014,10000000.0
2007-03-26 16:42:00,1.85972,1.85981,1.85957,1.85959,7000000.0
2007-03-26 16:43:00,1.85968,1.8603,1.85968,1.8603,7000000.0
2007-03-26 16:44:00,1.8605,1.86123,1.86045,1.86123,7000000.0
2007-03-26 16:45:00,1.86127,1.86133,1.86108,1.86115,11000000.0
2007-03-26 16:46:00,1.86095,1.86095,1.86051,1.86069,11000000.0
2007-03-26 16:47:00,1.86046,1.86052,1.86038,1.8605,7000000.0
2007-03-26 16:48:00,1.86064,1.86071,1.86049,1.8607,10000000.0
2007-03-26 16:49:00,1.86048,1.86093,1.86047,1.86093,8000000.0
2007-03-26 16:50:00,1.8612,1.86148,1.8612,1.86135,8000000.0
2007-03-26 16:51:00,1.86167,1.86231,1.86167,1.86231,9000000.0
2007-03-26 16:52:00,1.86207,1.8622,1.86183,1.86183,7000000.0
2007-03-26 16:53:00,1.8616,1.86165,1.86071,1.86071,8000000.0
2007-03-26 16:54:00,1.86085,1.86085,1.86021,1.86021,7000000.0
2007-03-26 16:55:00,1.86034,1.86072,1.86034,1.86072,11000000.0
2007-03-26 16:56:00,1.86085,1.86085,1.86067,1.86078,11000000.0
2007-03-26 16:57:00,1.86089,1.86107,1.86089,1.86105,7000000.0
2007-03-26 16:58:00,1.86121,1.86121,1.86087,1.86121,8000000.0
2007-03-26 16:59:00,1.85975,1.86158,1.85975,1.86095,7000000.0
2007-03-26 17:00:00,1.86053,1.86062,1.86025,1.86043,11000000.0
2007-03-26 17:01:00,1.86078,1.86102,1.86078,1.86099,7000000.0
2007-03-26 17:02:00,1.86068,1.86083,1.86068,1.86077,8000000.0
2007-03-26 17:03:00,1.86103,1.86117,1.85932,1.86112,7000000.0
2007-03-26 17:04:00,1.86134,1.86148,1.86134,1.86148,7000000.0
2007-03-26 17:05:00,1.86141,1.86157,1.86141,1.86145,10000000.0
2007-03-26 17:06:00,1.86125,1.8615,1.86125,1.86128,9000000.0
2007-03-26 17:07:00,1.86085,1.86085,1.86068,1.86076,8000000.0
2007-03-26 17:08:00,1.86102,1.86126,1.86098,1.86126,9000000.0
2007-03-26 17:09:00,1.86143,1.86143,1.86113,1.86125,8000000.0
2007-03-26 17:10:00,1.86086,1.86102,1.8608,1.86094,9000000.0
2007-03-26 17:11:00,1.86087,1.86094,1.86077,1.86094,8000000.0
2007-03-26 17:12:00,1.86074,1.861,1.86074,1.86097,7000000.0
2007-03-26 17:13:00,1.86096,1.86111,1.86079,1.86079,8000000.0
2007-03-26 17:14:00,1.8609,1.86131,1.8609,1.86131,8000000.0
2007-03-26 17:15:00,1.86154,1.86192,1.86154,1.86192,7000000.0
2007-03-26 17:16:00,1.86202,1.86231,1.86202,1.86231,10000000.0
2007-03-26 17:17:00,1.86176,1.86205,1.86171,1.86205,7000000.0
2007-03-26 17:18:00,1.86203,1.86206,1.86181,1.86188,9000000.0
2007-03-26 17:19:00,1.86181,1.86184,1.8617,1.8617,7000000.0
2007-03-26 17:20:00,1.86194,1.86195,1.86161,1.86191,8000000.0
2007-03-26 17:21:00,1.8619,1.86192,1.86159,1.86177,10000000.0
2007-03-26 17:22:00,1.8616,1.86176,1.8616,1.86176,8000000.0
2007-03-26 17:23:00,1.86186,1.86186,1.86144,1.86153,8000000.0
2007-03-26 17:24:00,1.86148,1.86166,1.86146,1.86166,7000000.0
2007-03-26 17:25:00,1.86178,1.86183,1.86165,1.86165,7000000.0
2007-03-26 17:26:00,1.86159,1.8616,1.86148,1.86149,7000000.0
2007-03-26 17:27:00,1.86157,1.86168,1.86145,1.86164,9000000.0
2007-03-26 17:28:00,1.86188,1.86188,1.86161,1.86175,7000000.0
2007-03-26 17:29:00,1.86205,1.86243,1.86205,1.86214,8000000.0
2007-03-26 17:30:00,1.86167,1.86201,1.86126,1.86191,8000000.0
2007-03-26 17:31:00,1.86207,1.8625,1.86179,1.86247,9000000.0
2007-03-26 17:32:00,1.86264,1.86299,1.86254,1.86299,8000000.0
2007-03-26 17:33:00,1.86353,1.86353,1.86314,1.86314,11000000.0
2007-03-26 17:34:00,1.86282,1.86302,1.86271,1.8629,9000000.0
2007-03-26 17:35:00,1.86269,1.86269,1.8619,1.86202,7000000.0
2007-03-26 17:36:00,1.86181,1.86211,1.86179,1.86195,7000000.0
2007-03-26 17:37:00,1.86196,1.86196,1.86172,1.86173,7000000.0
2007-03-26 17:38:00,1.86185,1.86185,1.86173,1.86178,8000000.0
2007-03-26 17:39:00,1.8616,1.8616,1.8614,1.86158,7000000.0
2007-03-26 17:40:00,1.86163,1.8617,1.86152,1.8617,9000000.0
2007-03-26 17:41:00,1.86155,1.8616,1.86139,1.86158,8000000.0
2007-03-26 17:42:00,1.86142,1.86142,1.86107,1.86116,11000000.0
2007-03-26 17:43:00,1.86111,1.86111,1.86073,1.86073,7000000.0
2007-03-26 17:44:00,1.8607,1.86111,1.8607,1.86111,10000000.0
2007-03-26 17:45:00,1.86121,1.86124,1.8611,1.86124,7000000.0
2007-03-26 17:46:00,1.86092,1.86113,1.86092,1.86113,8000000.0
2007-03-26 17:47:00,1.86116,1.86124,1.86086,1.86123,8000000.0
2007-03-26 17:48:00,1.86128,1.86134,1.86121,1.86134,7000000.0
2007-03-26 17:49:00,1.86134,1.86134,1.86085,1.86085,7000000.0
2007-03-26 17:50:00,1.86086,1.86117,1.86086,1.86117,7000000.0
2007-03-26 17:51:00,1.86123,1.86123,1.86102,1.86121,7000000.0
2007-03-26 17:52:00,1.86124,1.86136,1.86108,1.86122,7000000.0
2007-03-26 17:53:00,1.86116,1.86116,1.861,1.86101,7000000.0
2007-03-26 17:54:00,1.86126,1.86128,1.86115,1.86124,11000000.0
2007-03-26 17:55:00,1.86119,1.86132,1.86119,1.86125,7000000.0
2007-03-26 17:56:00,1.86118,1.86118,1.86099,1.86104,7000000.0
2007-03-26 17:57:00,1.86126,1.86151,1.86119,1.86151,10000000.0
2007-03-26 17:58:00,1.86163,1.86168,1.86154,1.86168,10000000.0
2007-03-26 17:59:00,1.86168,1.86168,1.86149,1.86149,10000000.0
2007-03-26 18:00:00,1.86138,1.86182,1.86132,1.86182,10000000.0
2007-03-26 18:01:00,1.86201,1.86201,1.8616,1.8616,8000000.0
2007-03-26 18:02:00,1.86148,1.86153,1.86135,1.86139,8000000.0
2007-03-26 18:03:00,1.86174,1.86174,1.86132,1.86132,10000000.0
2007-03-26 18:04:00,1.86163,1.86167,1.86158,1.86165,8000000.0
2007-03-26 18:06:00,1.86132,1.86188,1.86132,1.86152,10000000.0
2007-03-26 18:07:00,1.86136,1.86136,1.86113,1.86125,8000000.0
2007-03-26 18:08:00,1.86159,1.86159,1.86138,1.86146,8000000.0
2007-03-26 18:09:00,1.86151,1.86159,1.86149,1.86159,8000000.0
2007-03-26 18:10:00,1.86166,1.86173,1.86156,1.86161,11000000.0
2007-03-26 18:11:00,1.86166,1.86166,1.86135,1.86135,7000000.0
2007-03-26 18:12:00,1.86146,1.86146,1.86125,1.86144,9000000.0
2007-03-26 18:13:00,1.86143,1.86146,1.861,1.86146,11000000.0
2007-03-26 18:14:00,1.86114,1.86114,1.86086,1.86086,7000000.0
2007-03-26 18:15:00,1.86079,1.86089,1.86077,1.86088,8000000.0
2007-03-26 18:16:00,1.86074,1.86103,1.86055,1.86063,11000000.0
2007-03-26 18:17:00,1.86103,1.86118,1.86037,1.86118,10000000.0
2007-03-26 18:18:00,1.86091,1.86091,1.86069,1.86075,8000000.0
2007-03-26 18:19:00,1.86068,1.86081,1.86067,1.86081,9000000.0
2007-03-26 18:20:00,1.86068,1.86068,1.8604,1.86056,7000000.0
2007-03-26 18:21:00,1.86061,1.86084,1.85889,1.86063,11000000.0
2007-03-26 18:22:00,1.86044,1.86052,1.8603,1.86052,11000000.0
2007-03-26 18:23:00,1.8605,1.86066,1.86039,1.86054,8000000.0
2007-03-26 18:24:00,1.86067,1.86076,1.86067,1.86069,10000000.0
2007-03-26 18:25:00,1.86045,1.86064,1.86045,1.86064,7000000.0
2007-03-26 18:26:00,1.86069,1.86085,1.86067,1.86085,8000000.0
2007-03-26 18:27:00,1.86085,1.86092,1.86079,1.86079,7000000.0
2007-03-26 18:28:00,1.86088,1.86117,1.86085,1.86085,7000000.0
2007-03-26 18:29:00,1.86088,1.86088,1.86072,1.86086,7000000.0
2007-03-26 18:30:00,1.86099,1.86099,1.86077,1.86077,8000000.0
2007-03-26 18:31:00,1.86066,1.86075,1.8606,1.86066,9000000.0
2007-03-26 18:32:00,1.86085,1.86085,1.86062,1.86078,11000000.0
2007-03-26 18:33:00,1.86067,1.86067,1.86018,1.86018,11000000.0
2007-03-26 18:34:00,1.86014,1.86038,1.86014,1.86023,7000000.0
2007-03-26 18:35:00,1.86034,1.86046,1.86028,1.86042,8000000.0
2007-03-26 18:36:00,1.86066,1.86084,1.86066,1.86081,7000000.0
2007-03-26 18:37:00,1.86086,1.86086,1.86067,1.86067,8000000.0
2007-03-26 18:38:00,1.86064,1.86064,1.86031,1.86058,8000000.0
2007-03-26 18:39:00,1.86035,1.86035,1.86015,1.86015,7000000.0
2007-03-26 18:40:00,1.86013,1.86027,1.86013,1.86014,7000000.0
2007-03-26 18:41:00,1.86022,1.8603,1.86018,1.86028,8000000.0
2007-03-26 18:42:00,1.8605,1.8605,1.85927,1.86008,11000000.0
2007-03-26 18:43:00,1.85977,1.86015,1.85977,1.86015,8000000.0
2007-03-26 18:44:00,1.85991,1.86013,1.85991,1.86008,7000000.0
2007-03-26 18:45:00,1.85985,1.86029,1.85985,1.86027,11000000.0
2007-03-26 18:46:00,1.86027,1.86027,1.85995,1.86002,9000000.0
2007-03-26 18:47:00,1.85989,1.85989,1.85942,1.85942,8000000.0
2007-03-26 18:48:00,1.85973,1.85973,1.85954,1.85972,9000000.0
2007-03-26 18:49:00,1.85974,1.85974,1.85949,1.85962,7000000.0
2007-03-26 18:50:00,1.85993,1.85993,1.8595,1.85952,11000000.0
2007-03-26 18:51:00,1.85978,1.85982,1.8595,1.8595,7000000.0
2007-03-26 18:52:00,1.85994,1.85995,1.85979,1.85992,8000000.0
2007-03-26 18:53:00,1.85987,1.8599,1.85972,1.85977,11000000.0
2007-03-26 18:54:00,1.85943,1.85976,1.85934,1.85969,7000000.0
2007-03-26 18:55:00,1.85984,1.85987,1.85977,1.85985,7000000.0
2007-03-26 18:56:00,1.85981,1.85999,1.85981,1.85983,7000000.0
2007-03-26 18:57:00,1.86004,1.86008,1.86002,1.86008,10000000.0
2007-03-26 18:58:00,1.86015,1.86021,1.86008,1.86012,9000000.0
2007-03-26 18:59:00,1.86009,1.86037,1.86002,1.86002,8000000.0
2007-03-26 19:00:00,1.85987,1.86007,1.85963,1.85963,7000000.0
2007-03-26 19:01:00,1.85917,1.85937,1.85912,1.85934,7000000.0
2007-03-26 19:02:00,1.85936,1.85943,1.85928,1.85928,8000000.0
2007-03-26 19:03:00,1.85929,1.85933,1.85923,1.85931,7000000.0
2007-03-26 19:04:00,1.85926,1.85945,1.85903,1.85931,8000000.0
2007-03-26 19:05:00,1.85939,1.85974,1.85939,1.85969,8000000.0
2007-03-26 19:06:00,1.85991,1.86007,1.85957,1.86007,8000000.0
2007-03-26 19:07:00,1.86003,1.86003,1.85974,1.85974,9000000.0
2007-03-26 19:08:00,1.8598,1.85987,1.85971,1.85971,8000000.0
2007-03-26 19:09:00,1.85958,1.85991,1.85953,1.85991,7000000.0
2007-03-26 19:10:00,1.8602,1.86047,1.86013,1.86047,11000000.0
2007-03-26 19:11:00,1.86038,1.86038,1.8601,1.8601,8000000.0
2007-03-26 19:12:00,1.86026,1.86036,1.86017,1.86036,7000000.0
2007-03-26 19:13:00,1.86034,1.86034,1.85869,1.86001,8000000.0
2007-03-26 19:14:00,1.85996,1.86006,1.85982,1.86004,8000000.0
2007-03-26 19:15:00,1.86055,1.86055,1.86028,1.86042,10000000.0
2007-03-26 19:16:00,1.8605,1.8605,1.86026,1.86026,8000000.0
2007-03-26 19:17:00,1.86061,1.86083,1.86051,1.86083,10000000.0
2007-03-26 19:18:00,1.86048,1.8605,1.86024,1.86034,11000000.0
2007-03-26 19:19:00,1.86041,1.86045,1.86031,1.86042,8000000.0
2007-03-26 19:20:00,1.86033,1.86033,1.86005,1.86005,11000000.0
2007-03-26 19:21:00,1.86009,1.86027,1.86004,1.86015,10000000.0
2007-03-26 19:22:00,1.86017,1.86017,1.85997,1.86014,9000000.0
2007-03-26 19:23:00,1.85982,1.85998,1.85959,1.85991,8000000.0
2007-03-26 19:24:00,1.86011,1.86011,1.85987,1.85992,9000000.0
2007-03-26 19:25:00,1.85993,1.85999,1.85985,1.85988,9000000.0
2007-03-26 19:26:00,1.86003,1.86029,1.86003,1.86029,7000000.0
2007-03-26 19:27:00,1.86022,1.86022,1.86001,1.86007,8000000.0
2007-03-26 19:28:00,1.86041,1.86055,1.86031,1.86031,10000000.0
2007-03-26 19:29:00,1.86049,1.86056,1.86044,1.86049,7000000.0
2007-03-26 19:30:00,1.86037,1.86056,1.86037,1.86045,10000000.0
2007-03-26 19:31:00,1.86035,1.86035,1.86011,1.86018,7000000.0
2007-03-26 19:32:00,1.86006,1.86018,1.85974,1.86018,10000000.0
2007-03-26 19:33:00,1.8599,1.86031,1.8599,1.86031,7000000.0
2007-03-26 19:34:00,1.8604,1.86043,1.86015,1.86015,8000000.0
2007-03-26 19:35:00,1.86027,1.86028,1.86021,1.86022,7000000.0
2007-03-26 19:36:00,1.86052,1.8606,1.86047,1.86057,7000000.0
2007-03-26 19:37:00,1.86032,1.86041,1.86029,1.86037,8000000.0
2007-03-26 19:38:00,1.8603,1.86037,1.85993,1.85996,8000000.0
2007-03-26 19:39:00,1.8604,1.86057,1.86035,1.8604,8000000.0
2007-03-26 19:40:00,1.86064,1.8607,1.85997,1.85997,7000000.0
2007-03-26 19:41:00,1.86072,1.86085,1.86063,1.86076,9000000.0
2007-03-26 19:42:00,1.8608,1.8609,1.86064,1.86064,7000000.0
2007-03-26 19:43:00,1.86049,1.86049,1.86,1.8601,11000000.0
2007-03-26 19:44:00,1.86024,1.86024,1.8599,1.85991,8000000.0
2007-03-26 19:45:00,1.85979,1.85998,1.85966,1.85997,9000000.0
2007-03-26 19:46:00,1.86014,1.86051,1.86007,1.8605,7000000.0
2007-03-26 19:47:00,1.86025,1.86041,1.86023,1.86033,9000000.0
2007-03-26 19:48:00,1.86059,1.8608,1.86054,1.8608,8000000.0
2007-03-26 19:49:00,1.8608,1.8609,1.86072,1.8609,7000000.0
2007-03-26 19:50:00,1.86038,1.86083,1.86038,1.86078,7000000.0
2007-03-26 19:51:00,1.86068,1.86068,1.86052,1.86061,7000000.0
2007-03-26 19:52:00,1.86056,1.86065,1.86049,1.86065,7000000.0
2007-03-26 19:53:00,1.8608,1.86088,1.8608,1.86082,6000000.0
2007-03-26 19:54:00,1.86057,1.86063,1.86041,1.86041,8000000.0
2007-03-26 19:55:00,1.86054,1.8607,1.86042,1.86042,8000000.0
2007-03-26 19:56:00,1.86044,1.86062,1.8603,1.86035,8000000.0
2007-03-26 19:57:00,1.86045,1.86047,1.86044,1.86046,7000000.0
2007-03-26 19:58:00,1.86047,1.86061,1.86029,1.8605,10000000.0
2007-03-26 19:59:00,1.86032,1.86063,1.86028,1.86028,8000000.0
2007-03-26 20:00:00,1.86043,1.86047,1.86016,1.86025,7000000.0
2007-03-26 20:01:00,1.86004,1.86004,1.8597,1.85974,7000000.0
2007-03-26 20:02:00,1.85951,1.85971,1.85946,1.85946,7000000.0
2007-03-26 20:03:00,1.85927,1.85935,1.85864,1.85864,9000000.0
2007-03-26 20:04:00,1.85823,1.85831,1.8581,1.85823,9000000.0
2007-03-26 20:05:00,1.85802,1.85802,1.85763,1.85792,9000000.0
2007-03-26 20:06:00,1.85801,1.85808,1.85789,1.85789,11000000.0
2007-03-26 20:07:00,1.8581,1.8581,1.85795,1.85795,10000000.0
2007-03-26 20:08:00,1.85819,1.85831,1.85813,1.85827,8000000.0
2007-03-26 20:09:00,1.85812,1.8583,1.85812,1.85812,7000000.0
2007-03-26 20:10:00,1.85801,1.85819,1.85795,1.85809,8000000.0
2007-03-26 20:11:00,1.85812,1.85838,1.85812,1.85813,8000000.0
2007-03-26 20:12:00,1.8582,1.8582,1.85806,1.85812,7000000.0
2007-03-26 20:13:00,1.858,1.858,1.85782,1.85782,7000000.0
2007-03-26 20:14:00,1.85764,1.85767,1.85757,1.85767,7000000.0
2007-03-26 20:15:00,1.85758,1.85768,1.85749,1.85768,7000000.0
2007-03-26 20:16:00,1.85765,1.85788,1.85765,1.85785,7000000.0
2007-03-26 20:17:00,1.85797,1.85824,1.85797,1.85808,11000000.0
2007-03-26 20:18:00,1.85806,1.85836,1.85806,1.85836,9000000.0
2007-03-26 20:19:00,1.85816,1.85861,1.85816,1.85861,8000000.0
2007-03-26 20:20:00,1.85869,1.85869,1.8585,1.8585,7000000.0
2007-03-26 20:21:00,1.85865,1.85865,1.85801,1.85817,11000000.0
2007-03-26 20:22:00,1.85817,1.85827,1.85799,1.85799,7000000.0
2007-03-26 20:23:00,1.85817,1.85831,1.85817,1.85822,7000000.0
2007-03-26 20:24:00,1.8585,1.85851,1.85809,1.85809,8000000.0
2007-03-26 20:25:00,1.85802,1.85816,1.85784,1.85784,11000000.0
2007-03-26 20:26:00,1.85774,1.85774,1.85749,1.85751,8000000.0
2007-03-26 20:27:00,1.8577,1.8577,1.85752,1.85765,9000000.0
2007-03-26 20:28:00,1.85781,1.85835,1.85781,1.85833,7000000.0
2007-03-26 20:29:00,1.85846,1.8588,1.85846,1.85856,8000000.0
2007-03-26 20:30:00,1.85859,1.85859,1.85833,1.85833,8000000.0
2007-03-26 20:31:00,1.85859,1.85874,1.85853,1.85874,7000000.0
2007-03-26 20:32:00,1.85885,1.85889,1.85874,1.85884,7000000.0
2007-03-26 20:33:00,1.85864,1.85885,1.85864,1.8587,7000000.0
2007-03-26 20:34:00,1.85874,1.85882,1.85867,1.85874,8000000.0
2007-03-26 20:35:00,1.85856,1.85872,1.85853,1.85872,9000000.0
2007-03-26 20:36:00,1.85878,1.85896,1.8587,1.85886,7000000.0
2007-03-26 20:37:00,1.85878,1.85881,1.85859,1.85876,11000000.0
2007-03-26 20:38:00,1.85895,1.85918,1.85894,1.85918,10000000.0
2007-03-26 20:39:00,1.85929,1.85936,1.85909,1.85936,9000000.0
2007-03-26 20:40:00,1.85925,1.8595,1.85877,1.85877,8000000.0
2007-03-26 20:41:00,1.85903,1.85923,1.85903,1.85923,8000000.0
2007-03-26 20:42:00,1.85932,1.85932,1.85866,1.85866,11000000.0
2007-03-26 20:43:00,1.85882,1.85894,1.85873,1.85894,8000000.0
2007-03-26 20:44:00,1.8588,1.85887,1.8587,1.85883,10000000.0
2007-03-26 20:45:00,1.85874,1.85874,1.85854,1.85855,7000000.0
2007-03-26 20:46:00,1.85867,1.85871,1.85841,1.85841,8000000.0
2007-03-26 20:47:00,1.85863,1.85891,1.85863,1.85889,7000000.0
2007-03-26 20:48:00,1.85884,1.85903,1.85879,1.85898,10000000.0
2007-03-26 20:49:00,1.85889,1.85896,1.85884,1.85886,7000000.0
2007-03-26 20:50:00,1.85906,1.8592,1.85905,1.85905,8000000.0
2007-03-26 20:51:00,1.85853,1.85903,1.85843,1.85895,9000000.0
2007-03-26 20:52:00,1.85877,1.85895,1.85877,1.8589,11000000.0
2007-03-26 20:53:00,1.85886,1.85886,1.85808,1.85808,11000000.0
2007-03-26 20:54:00,1.85831,1.85839,1.85815,1.85839,11000000.0
2007-03-26 20:55:00,1.85834,1.85834,1.85818,1.85823,8000000.0
2007-03-26 20:56:00,1.85827,1.85878,1.85827,1.85878,7000000.0
2007-03-26 20:57:00,1.85896,1.85896,1.85884,1.85884,7000000.0
2007-03-26 20:58:00,1.85879,1.85879,1.85853,1.85862,7000000.0
2007-03-26 20:59:00,1.85833,1.85833,1.85817,1.85817,7000000.0
2007-03-26 21:00:00,1.85863,1.85868,1.85846,1.85868,7000000.0
2007-03-26 21:01:00,1.85875,1.85876,1.85859,1.8587,7000000.0
2007-03-26 21:02:00,1.85859,1.85859,1.85817,1.85817,7000000.0
2007-03-26 21:03:00,1.8591,1.8591,1.8591,1.8591,7000000.0
2007-03-26 21:04:00,1.85834,1.85834,1.85755,1.85785,7000000.0
2007-03-26 21:05:00,1.85796,1.85846,1.85796,1.85846,7000000.0
2007-03-26 21:06:00,1.85803,1.85861,1.85803,1.85821,8000000.0
2007-03-26 21:07:00,1.85867,1.85888,1.8585,1.85888,8000000.0
2007-03-26 21:08:00,1.85883,1.85895,1.85878,1.85895,10000000.0
2007-03-26 21:09:00,1.85869,1.85898,1.85869,1.85898,5000000.0
2007-03-26 21:10:00,1.8589,1.8589,1.8587,1.8587,8000000.0
2007-03-26 21:11:00,1.85859,1.85867,1.85848,1.85848,7000000.0
2007-03-26 21:12:00,1.85787,1.85854,1.85787,1.85854,8000000.0
2007-03-26 21:13:00,1.8584,1.8584,1.85795,1.85827,10000000.0
2007-03-26 21:14:00,1.85813,1.85853,1.85813,1.85813,8000000.0
2007-03-26 21:15:00,1.8575,1.85819,1.8575,1.85819,8000000.0
2007-03-26 21:16:00,1.85789,1.85789,1.85756,1.85763,7000000.0
2007-03-26 21:17:00,1.85781,1.85805,1.85781,1.85787,5000000.0
2007-03-26 21:18:00,1.85797,1.85836,1.85797,1.85836,7000000.0
2007-03-26 21:19:00,1.85837,1.8587,1.85831,1.85831,7000000.0
2007-03-26 21:20:00,1.8589,1.859,1.85885,1.85892,11000000.0
2007-03-26 21:22:00,1.85819,1.85819,1.85788,1.85794,10000000.0
2007-03-26 21:23:00,1.85778,1.85827,1.85778,1.85826,5000000.0
2007-03-26 21:24:00,1.8585,1.85883,1.8585,1.85883,11000000.0
2007-03-26 21:25:00,1.85822,1.85844,1.85822,1.85836,7000000.0
2007-03-26 21:26:00,1.85839,1.85839,1.85825,1.85825,7000000.0
2007-03-26 21:27:00,1.85809,1.85812,1.85796,1.85796,6000000.0
2007-03-26 21:28:00,1.858,1.85805,1.85785,1.85805,7000000.0
2007-03-26 21:29:00,1.85831,1.85839,1.85828,1.85839,8000000.0
2007-03-26 21:30:00,1.85885,1.8589,1.85877,1.85885,8000000.0
2007-03-26 21:31:00,1.85831,1.85831,1.85818,1.85827,8000000.0
2007-03-26 21:32:00,1.85831,1.85847,1.85831,1.85835,7000000.0
2007-03-26 21:33:00,1.8584,1.85867,1.85839,1.85867,11000000.0
2007-03-26 21:34:00,1.85899,1.85906,1.85889,1.85899,11000000.0
2007-03-26 21:35:00,1.85892,1.85892,1.85862,1.85862,11000000.0
2007-03-26 21:36:00,1.85875,1.85882,1.85843,1.85849,8000000.0
2007-03-26 21:37:00,1.8588,1.85887,1.85867,1.85886,8000000.0
2007-03-26 21:38:00,1.85882,1.8589,1.85872,1.8589,8000000.0
2007-03-26 21:40:00,1.85869,1.85885,1.85869,1.85875,7000000.0
2007-03-26 21:41:00,1.85875,1.85879,1.85861,1.85869,9000000.0
2007-03-26 21:42:00,1.8586,1.8586,1.85833,1.85833,7000000.0
2007-03-26 21:43:00,1.8588,1.85895,1.8588,1.85895,5000000.0
2007-03-26 21:44:00,1.85884,1.85896,1.8588,1.8589,8000000.0
2007-03-26 21:45:00,1.85885,1.85888,1.85878,1.85886,7000000.0
2007-03-26 21:46:00,1.85893,1.85893,1.85825,1.85825,8000000.0
2007-03-26 21:47:00,1.85886,1.8589,1.85878,1.85888,8000000.0
2007-03-26 21:48:00,1.85855,1.85855,1.85845,1.85853,8000000.0
2007-03-26 21:49:00,1.85853,1.8589,1.85853,1.85866,8000000.0
2007-03-26 21:50:00,1.85855,1.85855,1.85832,1.85832,8000000.0
2007-03-26 21:51:00,1.85821,1.85841,1.85816,1.85816,6000000.0
2007-03-26 21:52:00,1.85817,1.85846,1.85817,1.85846,7000000.0
2007-03-26 21:53:00,1.8583,1.8583,1.85811,1.85811,5000000.0
2007-03-26 21:54:00,1.85808,1.85834,1.85795,1.85834,7000000.0
2007-03-26 21:55:00,1.8586,1.8586,1.85841,1.85841,7000000.0
2007-03-26 21:56:00,1.85855,1.85877,1.85849,1.85849,8000000.0
2007-03-26 21:57:00,1.85857,1.85881,1.85857,1.85881,7000000.0
2007-03-26 21:58:00,1.85878,1.85893,1.85863,1.85863,7000000.0
2007-03-26 21:59:00,1.85888,1.85888,1.85859,1.85859,8000000.0
2007-03-26 22:00:00,1.85864,1.8588,1.85845,1.85845,10000000.0
2007-03-26 22:01:00,1.85854,1.85862,1.85837,1.85862,9000000.0
2007-03-26 22:02:00,1.8586,1.85864,1.85842,1.85848,8000000.0
2007-03-26 22:03:00,1.8585,1.85854,1.85849,1.85854,5000000.0
2007-03-26 22:04:00,1.85844,1.85849,1.85834,1.85842,8000000.0
2007-03-26 22:05:00,1.85833,1.85847,1.85831,1.85847,10000000.0
2007-03-26 22:06:00,1.85858,1.85868,1.85858,1.85865,7000000.0
2007-03-26 22:07:00,1.85865,1.85865,1.85847,1.85851,8000000.0
2007-03-26 22:08:00,1.85855,1.85873,1.85855,1.85871,8000000.0
2007-03-26 22:09:00,1.85887,1.8589,1.85875,1.8588,9000000.0
2007-03-26 22:10:00,1.85876,1.85889,1.85876,1.85878,8000000.0
2007-03-26 22:11:00,1.85911,1.85945,1.85905,1.85905,7000000.0
2007-03-26 22:12:00,1.85909,1.85918,1.85901,1.85901,8000000.0
2007-03-26 22:13:00,1.85925,1.85939,1.85921,1.85921,5000000.0
2007-03-26 22:14:00,1.85929,1.85944,1.85918,1.85939,11000000.0
2007-03-26 22:15:00,1.85941,1.85941,1.85897,1.85904,8000000.0
2007-03-26 22:16:00,1.85818,1.8583,1.85805,1.8583,9000000.0
2007-03-26 22:17:00,1.85918,1.85918,1.859,1.85911,7000000.0
2007-03-26 22:18:00,1.85904,1.85906,1.85894,1.85901,8000000.0
2007-03-26 22:19:00,1.85913,1.85913,1.85887,1.85901,8000000.0
2007-03-26 22:20:00,1.85909,1.85931,1.85909,1.85931,7000000.0
2007-03-26 22:21:00,1.85919,1.85935,1.85914,1.85914,6000000.0
2007-03-26 22:22:00,1.85901,1.85901,1.8588,1.85884,7000000.0
2007-03-26 22:23:00,1.85838,1.85875,1.85836,1.85846,11000000.0
2007-03-26 22:24:00,1.85896,1.85914,1.85856,1.85856,7000000.0
2007-03-26 22:25:00,1.85879,1.85879,1.85861,1.85864,5000000.0
2007-03-26 22:26:00,1.85848,1.85862,1.85843,1.85858,9000000.0
2007-03-26 22:27:00,1.85858,1.85869,1.85848,1.85868,8000000.0
2007-03-26 22:28:00,1.8574,1.8574,1.85718,1.85735,8000000.0
2007-03-26 22:29:00,1.8587,1.85911,1.85866,1.85911,7000000.0
2007-03-26 22:30:00,1.85907,1.85907,1.85854,1.8587,7000000.0
2007-03-26 22:31:00,1.85871,1.85883,1.85859,1.85859,9000000.0
2007-03-26 22:32:00,1.85842,1.85854,1.85836,1.85844,8000000.0
2007-03-26 22:33:00,1.85852,1.85862,1.85843,1.85862,7000000.0
2007-03-26 22:34:00,1.85855,1.85864,1.85854,1.85854,7000000.0
2007-03-26 22:35:00,1.85844,1.85858,1.8583,1.85854,7000000.0
2007-03-26 22:36:00,1.85855,1.85879,1.85855,1.85879,10000000.0
2007-03-26 22:37:00,1.85869,1.85872,1.85863,1.85863,7000000.0
2007-03-26 22:38:00,1.85889,1.85924,1.85889,1.85923,8000000.0
2007-03-26 22:39:00,1.8593,1.85931,1.85907,1.85931,10000000.0
2007-03-26 22:40:00,1.85937,1.85947,1.85929,1.85947,7000000.0
2007-03-26 22:41:00,1.85914,1.85914,1.85893,1.85904,8000000.0
2007-03-26 22:42:00,1.85896,1.85896,1.85858,1.85858,8000000.0
2007-03-26 22:43:00,1.85864,1.85882,1.85864,1.8588,9000000.0
2007-03-26 22:44:00,1.85866,1.85886,1.85866,1.85867,11000000.0
2007-03-26 22:45:00,1.85865,1.85879,1.85858,1.85879,11000000.0
2007-03-26 22:46:00,1.8587,1.85886,1.85869,1.85875,8000000.0
2007-03-26 22:47:00,1.85885,1.85895,1.85853,1.85853,11000000.0
2007-03-26 22:48:00,1.85849,1.85853,1.8581,1.8584,8000000.0
2007-03-26 22:49:00,1.85873,1.85882,1.85865,1.85876,7000000.0
2007-03-26 22:50:00,1.85869,1.85881,1.85862,1.85881,7000000.0
2007-03-26 22:51:00,1.85864,1.85886,1.85862,1.85886,10000000.0
2007-03-26 22:52:00,1.85891,1.85891,1.85862,1.85878,8000000.0
2007-03-26 22:53:00,1.85861,1.85871,1.85845,1.85845,8000000.0
2007-03-26 22:54:00,1.85829,1.85829,1.8572,1.85764,8000000.0
2007-03-26 22:55:00,1.85794,1.85794,1.85778,1.8578,7000000.0
2007-03-26 22:56:00,1.85796,1.85796,1.85764,1.8577,7000000.0
2007-03-26 22:57:00,1.85769,1.85791,1.85761,1.85791,7000000.0
2007-03-26 22:58:00,1.85785,1.85796,1.8578,1.85789,7000000.0
2007-03-26 22:59:00,1.85771,1.85848,1.85771,1.85848,7000000.0
2007-03-26 23:00:00,1.85875,1.85894,1.8587,1.85894,8000000.0
2007-03-26 23:01:00,1.85847,1.85857,1.85832,1.85834,8000000.0
2007-03-26 23:02:00,1.85799,1.85799,1.85786,1.85786,8000000.0
2007-03-26 23:03:00,1.85786,1.85798,1.85785,1.85785,7000000.0
2007-03-26 23:04:00,1.85787,1.8579,1.8578,1.85785,8000000.0
2007-03-26 23:05:00,1.85793,1.85805,1.85791,1.85805,7000000.0
2007-03-26 23:06:00,1.85781,1.85835,1.85781,1.85824,9000000.0
2007-03-26 23:07:00,1.85844,1.85844,1.85817,1.85826,10000000.0
2007-03-26 23:08:00,1.85827,1.85834,1.85819,1.85819,7000000.0
2007-03-26 23:10:00,1.85837,1.85853,1.85824,1.85839,11000000.0
2007-03-26 23:11:00,1.8583,1.8583,1.85816,1.85822,7000000.0
2007-03-26 23:12:00,1.85828,1.85837,1.85828,1.85837,2000000.0
2007-03-26 23:13:00,1.85832,1.85836,1.85832,1.85836,6000000.0
2007-03-26 23:14:00,1.85853,1.85906,1.85848,1.85906,8000000.0
2007-03-26 23:15:00,1.85892,1.85893,1.85847,1.85847,9000000.0
2007-03-26 23:16:00,1.85848,1.85878,1.8584,1.85872,11000000.0
2007-03-26 23:17:00,1.85879,1.85899,1.85879,1.85885,7000000.0
2007-03-26 23:18:00,1.8589,1.85904,1.85886,1.85904,8000000.0
2007-03-26 23:19:00,1.85922,1.8594,1.8592,1.8594,9000000.0
2007-03-26 23:20:00,1.85965,1.85977,1.85958,1.85958,9000000.0
2007-03-26 23:21:00,1.85933,1.85945,1.85932,1.85945,9000000.0
2007-03-26 23:22:00,1.85934,1.85943,1.85921,1.85921,11000000.0
2007-03-26 23:23:00,1.85943,1.85964,1.85943,1.85955,6000000.0
2007-03-26 23:24:00,1.85945,1.85946,1.85921,1.85921,7000000.0
2007-03-26 23:25:00,1.8595,1.85962,1.8595,1.85958,7000000.0
2007-03-26 23:26:00,1.85952,1.85982,1.85952,1.85982,8000000.0
2007-03-26 23:27:00,1.85977,1.85977,1.85918,1.85951,9000000.0
2007-03-26 23:28:00,1.85935,1.85954,1.85934,1.85954,10000000.0
2007-03-26 23:29:00,1.85963,1.85963,1.85936,1.8595,9000000.0
2007-03-26 23:30:00,1.85945,1.85945,1.85923,1.85923,8000000.0
2007-03-26 23:31:00,1.85915,1.85928,1.85911,1.85927,7000000.0
2007-03-26 23:32:00,1.85935,1.85947,1.85935,1.85945,8000000.0
2007-03-26 23:33:00,1.85938,1.85943,1.85928,1.85928,7000000.0
2007-03-26 23:34:00,1.85933,1.85942,1.85918,1.85942,7000000.0
2007-03-26 23:35:00,1.85941,1.85941,1.85927,1.85927,9000000.0
2007-03-26 23:36:00,1.85929,1.85929,1.85916,1.8592,7000000.0
2007-03-26 23:37:00,1.85918,1.85931,1.85918,1.85924,9000000.0
2007-03-26 23:38:00,1.85908,1.85936,1.85908,1.85912,8000000.0
2007-03-26 23:39:00,1.85904,1.85904,1.85867,1.85892,10000000.0
2007-03-26 23:40:00,1.85895,1.859,1.85882,1.859,8000000.0
2007-03-26 23:41:00,1.85899,1.85901,1.85877,1.85877,8000000.0
2007-03-26 23:42:00,1.8592,1.8592,1.85905,1.85917,7000000.0
2007-03-26 23:43:00,1.85882,1.85882,1.8587,1.8587,4000000.0
2007-03-26 23:44:00,1.85901,1.85925,1.85901,1.85916,7000000.0
2007-03-26 23:45:00,1.85914,1.85933,1.85914,1.85933,7000000.0
2007-03-26 23:46:00,1.85916,1.8593,1.85908,1.85908,8000000.0
2007-03-26 23:47:00,1.85896,1.85901,1.85886,1.85892,7000000.0
2007-03-26 23:48:00,1.85912,1.85922,1.85907,1.85907,7000000.0
2007-03-26 23:49:00,1.85916,1.85916,1.85886,1.85886,8000000.0
2007-03-26 23:50:00,1.85936,1.85936,1.85917,1.85917,7000000.0
2007-03-26 23:52:00,1.85894,1.85913,1.85887,1.85903,11000000.0
2007-03-26 23:53:00,1.85908,1.85919,1.85903,1.85909,9000000.0
2007-03-26 23:54:00,1.85955,1.8596,1.85933,1.85955,8000000.0
2007-03-26 23:55:00,1.85912,1.85945,1.85912,1.85945,8000000.0
2007-03-26 23:56:00,1.85948,1.85958,1.85943,1.85943,8000000.0
2007-03-26 23:57:00,1.85939,1.85942,1.85901,1.85901,8000000.0
2007-03-26 23:58:00,1.859,1.859,1.85888,1.85898,7000000.0
2007-03-26 23:59:00,1.85923,1.85923,1.85888,1.85888,6000000.0
2007-03-27 00:00:00,1.8579,1.85857,1.85789,1.85857,7000000.0
2007-03-27 00:01:00,1.85849,1.85849,1.85655,1.85841,7000000.0
2007-03-27 00:02:00,1.85868,1.85868,1.85732,1.85739,8000000.0
2007-03-27 00:03:00,1.85735,1.85735,1.857,1.85716,7000000.0
2007-03-27 00:04:00,1.85704,1.85705,1.85678,1.85692,7000000.0
2007-03-27 00:05:00,1.85643,1.85672,1.85643,1.85672,7000000.0
2007-03-27 00:06:00,1.85678,1.85687,1.85671,1.85683,10000000.0
2007-03-27 00:07:00,1.85644,1.85677,1.85637,1.85673,8000000.0
2007-03-27 00:08:00,1.85675,1.85707,1.85661,1.85707,9000000.0
2007-03-27 00:09:00,1.85717,1.85747,1.85711,1.85713,8000000.0
2007-03-27 00:10:00,1.85771,1.8582,1.85771,1.8582,8000000.0
2007-03-27 00:11:00,1.8588,1.8588,1.8587,1.8587,7000000.0
2007-03-27 00:12:00,1.85816,1.85838,1.85816,1.85819,7000000.0
2007-03-27 00:13:00,1.85816,1.85838,1.85816,1.85838,7000000.0
2007-03-27 00:14:00,1.85846,1.8585,1.85836,1.8585,8000000.0
2007-03-27 00:16:00,1.85827,1.85834,1.8582,1.85824,8000000.0
2007-03-27 00:17:00,1.85773,1.85797,1.85763,1.85763,10000000.0
2007-03-27 00:18:00,1.85797,1.85812,1.85797,1.85802,10000000.0
2007-03-27 00:19:00,1.8587,1.8588,1.8587,1.8588,8000000.0
2007-03-27 00:20:00,1.85847,1.85877,1.85847,1.85863,8000000.0
2007-03-27 00:21:00,1.85848,1.85856,1.85804,1.85804,7000000.0
2007-03-27 00:22:00,1.85786,1.85828,1.85784,1.85825,9000000.0
2007-03-27 00:23:00,1.85827,1.85827,1.85812,1.85822,5000000.0
2007-03-27 00:24:00,1.85813,1.85852,1.85813,1.85836,10000000.0
2007-03-27 00:25:00,1.85857,1.85864,1.85853,1.85853,8000000.0
2007-03-27 00:26:00,1.8584,1.8584,1.85825,1.8583,7000000.0
2007-03-27 00:27:00,1.85872,1.85872,1.85854,1.85856,6000000.0
2007-03-27 00:28:00,1.85835,1.8585,1.85812,1.8585,9000000.0
2007-03-27 00:29:00,1.85858,1.85861,1.85841,1.85861,7000000.0
2007-03-27 00:30:00,1.85815,1.85821,1.85789,1.85821,11000000.0
2007-03-27 00:31:00,1.85823,1.85823,1.85789,1.85789,10000000.0
2007-03-27 00:32:00,1.85752,1.85794,1.8574,1.85794,8000000.0
2007-03-27 00:33:00,1.85788,1.8581,1.85787,1.85793,11000000.0
2007-03-27 00:34:00,1.85796,1.85796,1.85777,1.85777,8000000.0
2007-03-27 00:35:00,1.85771,1.85771,1.85568,1.85751,8000000.0
2007-03-27 00:36:00,1.85739,1.85739,1.85695,1.857,7000000.0
2007-03-27 00:37:00,1.85693,1.85709,1.85682,1.85709,7000000.0
2007-03-27 00:38:00,1.85698,1.85698,1.85646,1.85661,7000000.0
2007-03-27 00:39:00,1.85628,1.85688,1.85628,1.85688,7000000.0
2007-03-27 00:40:00,1.85687,1.85691,1.85673,1.85673,6000000.0
2007-03-27 00:41:00,1.85651,1.85667,1.85645,1.85659,10000000.0
2007-03-27 00:42:00,1.85674,1.85687,1.85625,1.85687,11000000.0
2007-03-27 00:43:00,1.85688,1.85688,1.85653,1.85685,7000000.0
2007-03-27 00:44:00,1.85741,1.85741,1.85712,1.85738,7000000.0
2007-03-27 00:45:00,1.85717,1.85731,1.85712,1.85726,11000000.0
2007-03-27 00:46:00,1.85721,1.85733,1.8571,1.8571,11000000.0
2007-03-27 00:47:00,1.85706,1.85727,1.85706,1.85727,7000000.0
2007-03-27 00:48:00,1.85736,1.85748,1.85727,1.85748,10000000.0
2007-03-27 00:49:00,1.85744,1.85767,1.85744,1.85761,7000000.0
2007-03-27 00:50:00,1.85763,1.85765,1.85746,1.85765,8000000.0
2007-03-27 00:51:00,1.85771,1.85787,1.85771,1.85787,5000000.0
2007-03-27 00:52:00,1.85802,1.8581,1.85801,1.85807,8000000.0
2007-03-27 00:53:00,1.85805,1.85805,1.85779,1.85781,8000000.0
2007-03-27 00:54:00,1.85783,1.85783,1.85757,1.85757,8000000.0
2007-03-27 00:55:00,1.85756,1.85775,1.85736,1.8576,7000000.0
2007-03-27 00:56:00,1.85771,1.8578,1.85771,1.85777,7000000.0
2007-03-27 00:57:00,1.85773,1.85789,1.85763,1.8578,11000000.0
2007-03-27 00:58:00,1.85766,1.85789,1.85766,1.85786,8000000.0
2007-03-27 00:59:00,1.85754,1.85761,1.85741,1.85741,6000000.0
2007-03-27 01:00:00,1.85794,1.85812,1.85794,1.85805,9000000.0
2007-03-27 01:01:00,1.85777,1.85819,1.85777,1.85819,6000000.0
2007-03-27 01:02:00,1.85827,1.85827,1.85793,1.85811,8000000.0
2007-03-27 01:03:00,1.85837,1.8588,1.85837,1.8588,7000000.0
2007-03-27 01:04:00,1.85866,1.85877,1.85857,1.85863,8000000.0
2007-03-27 01:05:00,1.85841,1.85842,1.85824,1.85824,8000000.0
2007-03-27 01:06:00,1.85867,1.85867,1.85856,1.85856,8000000.0
2007-03-27 01:07:00,1.8586,1.85862,1.85826,1.85862,6000000.0
2007-03-27 01:08:00,1.85867,1.85867,1.85841,1.85849,8000000.0
2007-03-27 01:09:00,1.85802,1.85824,1.85802,1.85804,7000000.0
2007-03-27 01:10:00,1.8582,1.85836,1.85803,1.85831,11000000.0
2007-03-27 01:11:00,1.85782,1.85796,1.85782,1.85796,8000000.0
2007-03-27 01:12:00,1.85887,1.8589,1.85877,1.85887,9000000.0
2007-03-27 01:13:00,1.85841,1.85842,1.85823,1.85835,8000000.0
2007-03-27 01:14:00,1.85846,1.85871,1.85835,1.85871,8000000.0
2007-03-27 01:15:00,1.85853,1.85853,1.85836,1.85847,7000000.0
2007-03-27 01:16:00,1.85858,1.85868,1.85857,1.85868,9000000.0
2007-03-27 01:18:00,1.8586,1.8587,1.85857,1.8587,8000000.0
2007-03-27 01:19:00,1.85849,1.8586,1.85849,1.85853,7000000.0
2007-03-27 01:20:00,1.85844,1.85856,1.85833,1.85833,8000000.0
2007-03-27 01:21:00,1.85845,1.85856,1.85841,1.85841,7000000.0
2007-03-27 01:22:00,1.85855,1.85855,1.85844,1.8585,7000000.0
2007-03-27 01:23:00,1.85861,1.85882,1.85827,1.85827,7000000.0
2007-03-27 01:24:00,1.85847,1.85847,1.85829,1.85835,11000000.0
2007-03-27 01:25:00,1.8582,1.85837,1.85784,1.85784,7000000.0
2007-03-27 01:26:00,1.85838,1.85838,1.85803,1.85803,8000000.0
2007-03-27 01:27:00,1.85873,1.85885,1.85873,1.8588,8000000.0
2007-03-27 01:28:00,1.85879,1.8588,1.85864,1.85878,8000000.0
2007-03-27 01:29:00,1.85883,1.85883,1.85874,1.8588,5000000.0
2007-03-27 01:30:00,1.85888,1.85895,1.85874,1.85895,7000000.0
2007-03-27 01:31:00,1.85897,1.85911,1.85884,1.85911,10000000.0
2007-03-27 01:32:00,1.85909,1.85916,1.85897,1.8591,9000000.0
2007-03-27 01:33:00,1.85914,1.85916,1.85902,1.85916,8000000.0
2007-03-27 01:34:00,1.85908,1.85915,1.85905,1.85912,11000000.0
2007-03-27 01:35:00,1.85862,1.85867,1.85858,1.85866,11000000.0
2007-03-27 01:36:00,1.85931,1.85952,1.85931,1.85952,10000000.0
2007-03-27 01:37:00,1.85937,1.85937,1.85912,1.85935,8000000.0
2007-03-27 01:38:00,1.85931,1.85959,1.85931,1.85959,7000000.0
2007-03-27 01:39:00,1.85949,1.85965,1.85949,1.85953,6000000.0
2007-03-27 01:40:00,1.85937,1.85937,1.85887,1.85934,11000000.0
2007-03-27 01:41:00,1.85963,1.85968,1.85946,1.85946,7000000.0
2007-03-27 01:42:00,1.85961,1.85961,1.85896,1.85896,6000000.0
2007-03-27 01:43:00,1.85975,1.85991,1.85975,1.85991,8000000.0
2007-03-27 01:44:00,1.8601,1.8601,1.85948,1.85948,8000000.0
2007-03-27 01:45:00,1.85951,1.85957,1.85934,1.8595,9000000.0
2007-03-27 01:46:00,1.85973,1.85988,1.85973,1.85979,7000000.0
2007-03-27 01:47:00,1.86007,1.86009,1.85987,1.85996,8000000.0
2007-03-27 01:48:00,1.85997,1.85997,1.85958,1.85983,8000000.0
2007-03-27 01:49:00,1.85968,1.86,1.8596,1.8596,9000000.0
2007-03-27 01:50:00,1.85962,1.85969,1.85934,1.85934,7000000.0
2007-03-27 01:51:00,1.8594,1.85964,1.8594,1.8596,8000000.0
2007-03-27 01:52:00,1.85963,1.85998,1.85963,1.85995,8000000.0
2007-03-27 01:53:00,1.86003,1.86014,1.85998,1.86008,10000000.0
2007-03-27 01:54:00,1.86,1.86006,1.85989,1.8599,10000000.0
2007-03-27 01:55:00,1.8599,1.8599,1.85952,1.85952,7000000.0
2007-03-27 01:56:00,1.85931,1.85962,1.85758,1.85958,10000000.0
2007-03-27 01:57:00,1.85977,1.85986,1.8595,1.85957,7000000.0
2007-03-27 01:58:00,1.85968,1.85978,1.85948,1.85971,8000000.0
2007-03-27 01:59:00,1.85983,1.8599,1.85973,1.8599,10000000.0
2007-03-27 02:00:00,1.85994,1.86004,1.85989,1.85989,7000000.0
2007-03-27 02:01:00,1.85971,1.85972,1.85959,1.85969,10000000.0
2007-03-27 02:02:00,1.85975,1.85975,1.85908,1.85928,13000000.0
2007-03-27 02:03:00,1.85962,1.85978,1.85959,1.85978,17000000.0
2007-03-27 02:04:00,1.85932,1.8594,1.85912,1.85919,11000000.0
2007-03-27 02:05:00,1.85931,1.85951,1.8592,1.85951,9000000.0
2007-03-27 02:06:00,1.85949,1.85949,1.85936,1.85936,7000000.0
2007-03-27 02:07:00,1.85952,1.85952,1.85937,1.85947,13000000.0
2007-03-27 02:08:00,1.85964,1.85971,1.85955,1.8596,16000000.0
2007-03-27 02:09:00,1.85953,1.85953,1.85944,1.85944,10000000.0
2007-03-27 02:10:00,1.8594,1.85953,1.85935,1.85953,8000000.0
2007-03-27 02:11:00,1.85952,1.85952,1.85926,1.85933,7000000.0
2007-03-27 02:12:00,1.85921,1.85932,1.85919,1.85922,14000000.0
2007-03-27 02:13:00,1.85925,1.85929,1.85914,1.85929,7000000.0
2007-03-27 02:14:00,1.85943,1.85954,1.85938,1.85938,7000000.0
2007-03-27 02:15:00,1.85934,1.85956,1.85934,1.85956,7000000.0
2007-03-27 02:16:00,1.85942,1.85942,1.85913,1.85942,8000000.0
2007-03-27 02:17:00,1.85915,1.85921,1.85915,1.85921,7000000.0
2007-03-27 02:18:00,1.85914,1.85916,1.85907,1.85914,11000000.0
2007-03-27 02:19:00,1.85906,1.85906,1.85903,1.85906,7000000.0
2007-03-27 02:20:00,1.85912,1.8593,1.85912,1.8593,12000000.0
2007-03-27 02:21:00,1.85934,1.85941,1.85932,1.85933,12000000.0
2007-03-27 02:22:00,1.85919,1.85948,1.85919,1.85948,5000000.0
2007-03-27 02:23:00,1.85953,1.85965,1.85953,1.85965,9000000.0
2007-03-27 02:24:00,1.85948,1.85961,1.85945,1.85961,8000000.0
2007-03-27 02:25:00,1.85969,1.85978,1.85969,1.85976,16000000.0
2007-03-27 02:26:00,1.85976,1.85976,1.85926,1.85926,6000000.0
2007-03-27 02:27:00,1.8592,1.85932,1.85913,1.85913,18000000.0
2007-03-27 02:28:00,1.85924,1.85924,1.85888,1.85919,7000000.0
2007-03-27 02:29:00,1.85896,1.85897,1.85871,1.85897,10000000.0
2007-03-27 02:30:00,1.85921,1.85928,1.85869,1.85869,10000000.0
2007-03-27 02:31:00,1.85895,1.85913,1.85891,1.85902,9000000.0
2007-03-27 02:32:00,1.85917,1.85923,1.8591,1.85921,15000000.0
2007-03-27 02:33:00,1.85915,1.85926,1.85915,1.85916,14000000.0
2007-03-27 02:34:00,1.85887,1.85891,1.8588,1.85883,8000000.0
2007-03-27 02:35:00,1.85882,1.85885,1.85872,1.85884,7000000.0
2007-03-27 02:36:00,1.85884,1.85884,1.85863,1.85868,8000000.0
2007-03-27 02:37:00,1.85867,1.85874,1.85861,1.85866,7000000.0
2007-03-27 02:38:00,1.85896,1.85904,1.85878,1.85904,7000000.0
2007-03-27 02:39:00,1.8591,1.85912,1.85902,1.85907,13000000.0
2007-03-27 02:40:00,1.85852,1.85896,1.85833,1.85833,11000000.0
2007-03-27 02:41:00,1.85811,1.85899,1.85811,1.85899,10000000.0
2007-03-27 02:42:00,1.85887,1.85917,1.85887,1.85897,11000000.0
2007-03-27 02:43:00,1.85896,1.85908,1.85896,1.85908,8000000.0
2007-03-27 02:44:00,1.85922,1.85942,1.85918,1.85918,10000000.0
2007-03-27 02:45:00,1.85938,1.85939,1.85917,1.85938,10000000.0
2007-03-27 02:46:00,1.85931,1.85946,1.85931,1.85946,8000000.0
2007-03-27 02:47:00,1.85952,1.85952,1.85925,1.85925,8000000.0
2007-03-27 02:48:00,1.85912,1.8593,1.85912,1.85929,11000000.0
2007-03-27 02:49:00,1.85937,1.85945,1.85917,1.85926,10000000.0
2007-03-27 02:50:00,1.85933,1.85951,1.85931,1.85951,8000000.0
2007-03-27 02:51:00,1.85942,1.85948,1.85923,1.85948,10000000.0
2007-03-27 02:52:00,1.85925,1.85925,1.85885,1.85885,11000000.0
2007-03-27 02:53:00,1.85888,1.85908,1.85886,1.85891,8000000.0
2007-03-27 02:54:00,1.85877,1.85896,1.85872,1.85896,7000000.0
2007-03-27 02:55:00,1.85932,1.85947,1.85923,1.85923,8000000.0
2007-03-27 02:56:00,1.85895,1.85908,1.85884,1.85905,7000000.0
2007-03-27 02:57:00,1.85883,1.85883,1.85842,1.85842,8000000.0
2007-03-27 02:58:00,1.85858,1.85887,1.85846,1.85886,12000000.0
2007-03-27 02:59:00,1.8589,1.85911,1.8589,1.85891,19000000.0
2007-03-27 03:00:00,1.85867,1.85906,1.85851,1.85906,7000000.0
2007-03-27 03:01:00,1.85926,1.8595,1.85926,1.8595,10000000.0
2007-03-27 03:02:00,1.85949,1.85949,1.8591,1.8591,8000000.0
2007-03-27 03:03:00,1.85908,1.85916,1.85895,1.85907,6000000.0
2007-03-27 03:04:00,1.85915,1.85919,1.85905,1.85912,7000000.0
2007-03-27 03:05:00,1.85917,1.85918,1.85899,1.85911,10000000.0
2007-03-27 03:06:00,1.85917,1.85927,1.85905,1.85909,11000000.0
2007-03-27 03:07:00,1.8587,1.85911,1.8587,1.85911,7000000.0
2007-03-27 03:08:00,1.8591,1.85916,1.85904,1.85915,5000000.0
2007-03-27 03:09:00,1.85893,1.85893,1.85803,1.85803,10000000.0
2007-03-27 03:10:00,1.85892,1.85892,1.85799,1.85808,5000000.0
2007-03-27 03:11:00,1.85913,1.85924,1.8591,1.85915,8000000.0
2007-03-27 03:12:00,1.85915,1.85923,1.85906,1.85908,6000000.0
2007-03-27 03:13:00,1.85901,1.85925,1.85885,1.85925,10000000.0
2007-03-27 03:14:00,1.85917,1.85917,1.85815,1.85815,7000000.0
2007-03-27 03:15:00,1.85921,1.85934,1.85874,1.85934,11000000.0
2007-03-27 03:16:00,1.85937,1.85956,1.85936,1.8594,5000000.0
2007-03-27 03:17:00,1.85886,1.85895,1.85843,1.85843,8000000.0
2007-03-27 03:18:00,1.85927,1.85927,1.85918,1.85922,6000000.0
2007-03-27 03:19:00,1.85921,1.85921,1.85891,1.85891,7000000.0
2007-03-27 03:20:00,1.85923,1.85959,1.85923,1.85959,10000000.0
2007-03-27 03:21:00,1.85946,1.85948,1.85934,1.85942,7000000.0
2007-03-27 03:22:00,1.85951,1.85963,1.85936,1.85963,6000000.0
2007-03-27 03:23:00,1.85971,1.85973,1.85959,1.85973,5000000.0
2007-03-27 03:24:00,1.8597,1.8597,1.85953,1.85953,6000000.0
2007-03-27 03:25:00,1.85965,1.85976,1.85962,1.85973,7000000.0
2007-03-27 03:26:00,1.85973,1.85973,1.85958,1.8597,7000000.0
2007-03-27 03:27:00,1.8597,1.85972,1.85951,1.85963,7000000.0
2007-03-27 03:28:00,1.85967,1.85967,1.8596,1.85962,7000000.0
2007-03-27 03:29:00,1.85959,1.85959,1.8593,1.85949,7000000.0
2007-03-27 03:30:00,1.85966,1.85976,1.85937,1.85937,6000000.0
2007-03-27 03:31:00,1.85927,1.85974,1.85927,1.85957,8000000.0
2007-03-27 03:32:00,1.85935,1.85936,1.85918,1.85918,10000000.0
2007-03-27 03:33:00,1.85931,1.85932,1.85904,1.85932,7000000.0
2007-03-27 03:34:00,1.85908,1.85909,1.85886,1.85886,11000000.0
2007-03-27 03:35:00,1.85913,1.85932,1.85913,1.85925,8000000.0
2007-03-27 03:36:00,1.85944,1.85948,1.85932,1.85944,7000000.0
2007-03-27 03:37:00,1.85826,1.85921,1.85826,1.85921,6000000.0
2007-03-27 03:38:00,1.85947,1.85959,1.85946,1.85947,8000000.0
2007-03-27 03:39:00,1.85939,1.85951,1.85932,1.85932,9000000.0
2007-03-27 03:40:00,1.85921,1.85933,1.85905,1.85933,11000000.0
2007-03-27 03:41:00,1.85917,1.85929,1.85917,1.85926,8000000.0
2007-03-27 03:42:00,1.85934,1.85995,1.85913,1.85989,7000000.0
2007-03-27 03:43:00,1.85975,1.85996,1.85975,1.85996,9000000.0
2007-03-27 03:44:00,1.86016,1.86023,1.85971,1.86005,10000000.0
2007-03-27 03:45:00,1.85993,1.85993,1.8597,1.85989,7000000.0
2007-03-27 03:46:00,1.86009,1.86013,1.85995,1.85995,8000000.0
2007-03-27 03:47:00,1.85976,1.85996,1.85963,1.85973,9000000.0
2007-03-27 03:48:00,1.85971,1.85993,1.85962,1.85965,11000000.0
2007-03-27 03:49:00,1.85945,1.85959,1.85933,1.85944,23000000.0
2007-03-27 03:50:00,1.85948,1.85948,1.85908,1.85908,9000000.0
2007-03-27 03:51:00,1.85906,1.85927,1.85906,1.85924,8000000.0
2007-03-27 03:52:00,1.85945,1.85945,1.85909,1.85922,9000000.0
2007-03-27 03:53:00,1.85899,1.85907,1.85891,1.85907,8000000.0
2007-03-27 03:54:00,1.85906,1.85933,1.85901,1.85924,9000000.0
2007-03-27 03:55:00,1.8588,1.8588,1.85864,1.85864,10000000.0
2007-03-27 03:56:00,1.8589,1.85894,1.8589,1.85894,3000000.0
2007-03-27 03:57:00,1.85832,1.85872,1.85814,1.85872,9000000.0
2007-03-27 03:58:00,1.85926,1.85926,1.85903,1.85903,8000000.0
2007-03-27 03:59:00,1.85881,1.85914,1.85881,1.85902,7000000.0
2007-03-27 04:00:00,1.85903,1.85906,1.85892,1.85892,6000000.0
2007-03-27 04:01:00,1.85864,1.85889,1.85856,1.85856,8000000.0
2007-03-27 04:02:00,1.85874,1.85924,1.85874,1.85924,6000000.0
2007-03-27 04:03:00,1.85892,1.85903,1.8585,1.8585,12000000.0
2007-03-27 04:04:00,1.85838,1.85838,1.85806,1.85825,9000000.0
2007-03-27 04:05:00,1.85834,1.85861,1.8583,1.8583,7000000.0
2007-03-27 04:06:00,1.85867,1.85877,1.85855,1.85855,10000000.0
2007-03-27 04:07:00,1.85849,1.8585,1.85836,1.85845,7000000.0
2007-03-27 04:08:00,1.85828,1.85855,1.85828,1.85855,7000000.0
2007-03-27 04:09:00,1.85847,1.85869,1.85842,1.85843,8000000.0
2007-03-27 04:10:00,1.85855,1.85862,1.85838,1.85848,8000000.0
2007-03-27 04:11:00,1.85847,1.85857,1.85847,1.85856,8000000.0
2007-03-27 04:12:00,1.85851,1.85862,1.85851,1.85862,7000000.0
2007-03-27 04:13:00,1.85857,1.85878,1.85857,1.85862,8000000.0
2007-03-27 04:14:00,1.8587,1.85875,1.85862,1.85862,7000000.0
2007-03-27 04:15:00,1.8587,1.85897,1.8587,1.85874,8000000.0
2007-03-27 04:16:00,1.85867,1.85871,1.85847,1.85871,7000000.0
2007-03-27 04:17:00,1.8593,1.8593,1.8593,1.8593,7000000.0
2007-03-27 04:18:00,1.85812,1.85844,1.85812,1.85844,7000000.0
2007-03-27 04:19:00,1.8592,1.8592,1.8592,1.8592,11000000.0
2007-03-27 04:20:00,1.85888,1.85896,1.85862,1.85868,11000000.0
2007-03-27 04:21:00,1.85895,1.85895,1.85872,1.85874,8000000.0
2007-03-27 04:22:00,1.8589,1.85904,1.8589,1.85891,8000000.0
2007-03-27 04:23:00,1.85875,1.85886,1.85834,1.85886,9000000.0
2007-03-27 04:24:00,1.85863,1.8588,1.85862,1.85862,12000000.0
2007-03-27 04:25:00,1.85849,1.85883,1.85832,1.85876,9000000.0
2007-03-27 04:26:00,1.85899,1.85899,1.85888,1.85888,5000000.0
2007-03-27 04:27:00,1.85879,1.85897,1.85879,1.8588,9000000.0
2007-03-27 04:28:00,1.85876,1.85894,1.85876,1.85876,14000000.0
2007-03-27 04:29:00,1.85904,1.85917,1.85901,1.85908,7000000.0
2007-03-27 04:30:00,1.85886,1.85902,1.85886,1.85899,25000000.0
2007-03-27 04:31:00,1.85923,1.85934,1.85905,1.85905,7000000.0
2007-03-27 04:32:00,1.85897,1.85915,1.85893,1.85915,5000000.0
2007-03-27 04:33:00,1.85919,1.85919,1.85897,1.85897,5000000.0
2007-03-27 04:34:00,1.859,1.8592,1.859,1.8592,10000000.0
2007-03-27 04:35:00,1.85922,1.8593,1.8591,1.85911,9000000.0
2007-03-27 04:36:00,1.85929,1.85934,1.85928,1.85934,6000000.0
2007-03-27 04:37:00,1.8592,1.85927,1.85905,1.85905,7000000.0
2007-03-27 04:38:00,1.85896,1.85896,1.85846,1.85867,5000000.0
2007-03-27 04:39:00,1.85858,1.85858,1.85836,1.85852,9000000.0
2007-03-27 04:40:00,1.85863,1.85883,1.85841,1.85875,9000000.0
2007-03-27 04:41:00,1.85851,1.85851,1.85813,1.85841,7000000.0
2007-03-27 04:42:00,1.85832,1.85854,1.85829,1.85829,7000000.0
2007-03-27 04:43:00,1.8573,1.85807,1.8573,1.85749,9000000.0
2007-03-27 04:44:00,1.85825,1.85825,1.85807,1.85807,8000000.0
2007-03-27 04:45:00,1.85797,1.85832,1.85797,1.85832,9000000.0
2007-03-27 04:46:00,1.85822,1.85851,1.85822,1.85851,7000000.0
2007-03-27 04:47:00,1.85859,1.85864,1.85842,1.85861,8000000.0
2007-03-27 04:48:00,1.85853,1.85881,1.85853,1.85881,8000000.0
2007-03-27 04:49:00,1.85872,1.85878,1.85859,1.85864,8000000.0
2007-03-27 04:50:00,1.85851,1.85872,1.85851,1.85872,7000000.0
2007-03-27 04:51:00,1.8588,1.8588,1.85873,1.85875,15000000.0
2007-03-27 04:52:00,1.85888,1.85888,1.85846,1.85846,8000000.0
2007-03-27 04:53:00,1.85834,1.85838,1.85834,1.85838,5000000.0
2007-03-27 04:54:00,1.85829,1.85835,1.85815,1.85835,11000000.0
2007-03-27 04:55:00,1.85852,1.85869,1.85845,1.85845,9000000.0
2007-03-27 04:56:00,1.85839,1.8584,1.85834,1.85838,12000000.0
2007-03-27 04:57:00,1.8584,1.8584,1.85813,1.85813,7000000.0
2007-03-27 04:58:00,1.85802,1.85828,1.85802,1.85827,9000000.0
2007-03-27 04:59:00,1.8582,1.8582,1.85802,1.85802,12000000.0
2007-03-27 05:00:00,1.85795,1.85825,1.85795,1.85825,9000000.0
2007-03-27 05:01:00,1.85837,1.85863,1.85837,1.85863,7000000.0
2007-03-27 05:02:00,1.85865,1.85866,1.85855,1.85863,6000000.0
2007-03-27 05:03:00,1.85851,1.85851,1.85832,1.85832,8000000.0
2007-03-27 05:04:00,1.85821,1.85821,1.85791,1.85793,8000000.0
2007-03-27 05:05:00,1.85782,1.85782,1.85766,1.85782,7000000.0
2007-03-27 05:06:00,1.85776,1.85776,1.85767,1.85768,8000000.0
2007-03-27 05:07:00,1.85779,1.85785,1.85769,1.85785,5000000.0
2007-03-27 05:08:00,1.85776,1.85778,1.85742,1.85744,7000000.0
2007-03-27 05:09:00,1.85688,1.85716,1.85677,1.85716,16000000.0
2007-03-27 05:10:00,1.85713,1.85743,1.85682,1.85713,12000000.0
2007-03-27 05:11:00,1.85729,1.85742,1.85718,1.85724,11000000.0
2007-03-27 05:12:00,1.85643,1.8569,1.85636,1.85677,16000000.0
2007-03-27 05:13:00,1.85696,1.85705,1.85681,1.85681,9000000.0
2007-03-27 05:14:00,1.85668,1.85668,1.85653,1.85666,12000000.0
2007-03-27 05:15:00,1.85648,1.85668,1.85648,1.85668,8000000.0
2007-03-27 05:16:00,1.85649,1.85668,1.85634,1.85662,11000000.0
2007-03-27 05:17:00,1.85663,1.85663,1.85613,1.85613,9000000.0
2007-03-27 05:18:00,1.85683,1.85683,1.85578,1.85578,16000000.0
2007-03-27 05:19:00,1.85613,1.85613,1.85577,1.85577,9000000.0
2007-03-27 05:20:00,1.85614,1.85659,1.85595,1.85659,11000000.0
2007-03-27 05:21:00,1.85689,1.85696,1.85677,1.85683,10000000.0
2007-03-27 05:22:00,1.85685,1.85685,1.85663,1.8567,28000000.0
2007-03-27 05:23:00,1.85682,1.85692,1.85682,1.85687,7000000.0
2007-03-27 05:24:00,1.85783,1.85783,1.85618,1.85624,8000000.0
2007-03-27 05:25:00,1.85681,1.85681,1.85647,1.85678,47000000.0
2007-03-27 05:26:00,1.85698,1.85718,1.8563,1.8563,6000000.0
2007-03-27 05:27:00,1.85585,1.85596,1.85574,1.85595,7000000.0
2007-03-27 05:28:00,1.85716,1.85716,1.8571,1.8571,2000000.0
2007-03-27 05:29:00,1.8564,1.85674,1.85622,1.85622,5000000.0
2007-03-27 05:30:00,1.85688,1.85704,1.85684,1.85684,7000000.0
2007-03-27 05:31:00,1.85646,1.85676,1.8562,1.8562,8000000.0
2007-03-27 05:32:00,1.85693,1.85729,1.85693,1.85729,10000000.0
2007-03-27 05:33:00,1.8574,1.8574,1.85699,1.85723,10000000.0
2007-03-27 05:34:00,1.85706,1.85712,1.85696,1.85712,5000000.0
2007-03-27 05:35:00,1.85684,1.85689,1.85668,1.85678,10000000.0
2007-03-27 05:36:00,1.8568,1.8568,1.85674,1.85676,15000000.0
2007-03-27 05:37:00,1.85672,1.85675,1.85659,1.85674,8000000.0
2007-03-27 05:38:00,1.85647,1.85666,1.85586,1.85666,11000000.0
2007-03-27 05:39:00,1.85692,1.85704,1.85658,1.8569,7000000.0
2007-03-27 05:40:00,1.85649,1.85708,1.85634,1.85665,11000000.0
2007-03-27 05:41:00,1.85648,1.85696,1.8564,1.85666,9000000.0
2007-03-27 05:42:00,1.85684,1.85707,1.85684,1.85707,16000000.0
2007-03-27 05:43:00,1.85624,1.85639,1.85619,1.85625,8000000.0
2007-03-27 05:44:00,1.85711,1.85711,1.85697,1.85697,2000000.0
2007-03-27 05:45:00,1.85601,1.85658,1.85601,1.8562,13000000.0
2007-03-27 05:46:00,1.85667,1.85683,1.85667,1.85683,10000000.0
2007-03-27 05:47:00,1.85679,1.85679,1.85636,1.85636,15000000.0
2007-03-27 05:48:00,1.85647,1.85666,1.85632,1.85666,8000000.0
2007-03-27 05:49:00,1.85663,1.85693,1.85663,1.85693,9000000.0
2007-03-27 05:50:00,1.8561,1.8561,1.85576,1.85576,13000000.0
2007-03-27 05:51:00,1.85697,1.85697,1.8568,1.85684,6000000.0
2007-03-27 05:52:00,1.8567,1.85675,1.85667,1.85669,15000000.0
2007-03-27 05:53:00,1.85681,1.85682,1.85665,1.85668,8000000.0
2007-03-27 05:54:00,1.8568,1.8569,1.8568,1.85686,5000000.0
2007-03-27 05:55:00,1.85662,1.85686,1.85662,1.85686,11000000.0
2007-03-27 05:56:00,1.85689,1.85715,1.85689,1.85709,9000000.0
2007-03-27 05:57:00,1.85678,1.85678,1.85663,1.85663,11000000.0
2007-03-27 05:58:00,1.85675,1.85702,1.85675,1.85702,6000000.0
2007-03-27 05:59:00,1.85717,1.85767,1.85717,1.85767,12000000.0
2007-03-27 06:00:00,1.85743,1.85776,1.85743,1.85758,25000000.0
2007-03-27 06:01:00,1.85764,1.85764,1.8571,1.85715,10000000.0
2007-03-27 06:02:00,1.85744,1.85744,1.85671,1.85671,13000000.0
2007-03-27 06:03:00,1.85681,1.85702,1.85681,1.85702,6000000.0
2007-03-27 06:04:00,1.85709,1.85718,1.85707,1.85714,11000000.0
2007-03-27 06:05:00,1.85711,1.85711,1.85696,1.85705,9000000.0
2007-03-27 06:06:00,1.85658,1.85671,1.85639,1.85639,8000000.0
2007-03-27 06:07:00,1.85616,1.85644,1.85616,1.85642,7000000.0
2007-03-27 06:08:00,1.85643,1.85661,1.85643,1.85645,7000000.0
2007-03-27 06:09:00,1.85633,1.85633,1.85582,1.85582,10000000.0
2007-03-27 06:10:00,1.85602,1.85632,1.85602,1.85632,8000000.0
2007-03-27 06:11:00,1.85643,1.85643,1.85622,1.85622,7000000.0
2007-03-27 06:12:00,1.85582,1.85582,1.85551,1.85551,4000000.0
2007-03-27 06:13:00,1.85582,1.85582,1.85572,1.85574,5000000.0
2007-03-27 06:14:00,1.85617,1.85631,1.85614,1.85622,7000000.0
2007-03-27 06:15:00,1.85657,1.85665,1.85638,1.85665,18000000.0
2007-03-27 06:16:00,1.85676,1.85687,1.85673,1.85687,11000000.0
2007-03-27 06:17:00,1.85706,1.85706,1.85673,1.85673,7000000.0
2007-03-27 06:18:00,1.85693,1.85694,1.85661,1.85681,7000000.0
2007-03-27 06:19:00,1.85687,1.85714,1.85667,1.85682,12000000.0
2007-03-27 06:20:00,1.85678,1.85705,1.85651,1.85705,18000000.0
2007-03-27 06:21:00,1.85712,1.85748,1.85712,1.85732,26000000.0
2007-03-27 06:22:00,1.85729,1.85758,1.85729,1.85758,11000000.0
2007-03-27 06:23:00,1.85756,1.85759,1.85746,1.85759,11000000.0
2007-03-27 06:24:00,1.85745,1.85745,1.85729,1.8573,11000000.0
2007-03-27 06:25:00,1.85754,1.85754,1.85708,1.85708,10000000.0
2007-03-27 06:26:00,1.85735,1.85747,1.85734,1.85734,6000000.0
2007-03-27 06:27:00,1.85723,1.85727,1.85702,1.85725,7000000.0
2007-03-27 06:28:00,1.85706,1.85706,1.85621,1.85643,8000000.0
2007-03-27 06:29:00,1.85736,1.8575,1.85736,1.8575,9000000.0
2007-03-27 06:30:00,1.85754,1.85765,1.85731,1.85765,5000000.0
2007-03-27 06:31:00,1.85808,1.85808,1.85795,1.85808,20000000.0
2007-03-27 06:32:00,1.85815,1.85815,1.85794,1.85794,3000000.0
2007-03-27 06:33:00,1.85734,1.85739,1.85681,1.85681,10000000.0
2007-03-27 06:34:00,1.85679,1.85692,1.85676,1.85676,5000000.0
2007-03-27 06:35:00,1.85677,1.85703,1.85677,1.85703,11000000.0
2007-03-27 06:36:00,1.85701,1.85706,1.8569,1.85696,10000000.0
2007-03-27 06:37:00,1.85692,1.85692,1.85657,1.85657,7000000.0
2007-03-27 06:38:00,1.857,1.857,1.85667,1.85688,8000000.0
2007-03-27 06:39:00,1.85689,1.8569,1.85673,1.85673,12000000.0
2007-03-27 06:40:00,1.85654,1.85688,1.85654,1.85687,8000000.0
2007-03-27 06:41:00,1.85679,1.85679,1.85634,1.85634,7000000.0
2007-03-27 06:42:00,1.85661,1.8571,1.85661,1.8571,7000000.0
2007-03-27 06:43:00,1.8572,1.85753,1.8572,1.85753,9000000.0
2007-03-27 06:44:00,1.85742,1.85742,1.85714,1.85714,11000000.0
2007-03-27 06:45:00,1.85723,1.85747,1.85723,1.85747,7000000.0
2007-03-27 06:46:00,1.85733,1.8574,1.85719,1.85719,8000000.0
2007-03-27 06:47:00,1.85762,1.85769,1.85568,1.85769,10000000.0
2007-03-27 06:48:00,1.85771,1.85788,1.85771,1.85786,8000000.0
2007-03-27 06:49:00,1.85797,1.85797,1.85779,1.85792,10000000.0
2007-03-27 06:50:00,1.85753,1.85771,1.85753,1.85771,9000000.0
2007-03-27 06:51:00,1.85771,1.85777,1.8577,1.85773,11000000.0
2007-03-27 06:52:00,1.8576,1.85766,1.8575,1.85751,7000000.0
2007-03-27 06:53:00,1.8575,1.8575,1.85734,1.85734,8000000.0
2007-03-27 06:54:00,1.85737,1.85757,1.85737,1.85757,11000000.0
2007-03-27 06:55:00,1.85758,1.85758,1.85739,1.85739,8000000.0
2007-03-27 06:56:00,1.85694,1.85711,1.85694,1.85704,13000000.0
2007-03-27 06:57:00,1.85716,1.85722,1.85703,1.85703,8000000.0
2007-03-27 06:58:00,1.85709,1.85716,1.85707,1.85712,16000000.0
2007-03-27 06:59:00,1.85598,1.85699,1.85598,1.85699,7000000.0
2007-03-27 07:00:00,1.85736,1.85736,1.85726,1.85726,8000000.0
2007-03-27 07:01:00,1.85729,1.85729,1.85721,1.85724,14000000.0
2007-03-27 07:02:00,1.85727,1.85744,1.8571,1.8571,18000000.0
2007-03-27 07:03:00,1.8567,1.8568,1.85632,1.85667,8000000.0
2007-03-27 07:04:00,1.8566,1.8566,1.85611,1.85611,5000000.0
2007-03-27 07:05:00,1.8563,1.85646,1.85588,1.85588,10000000.0
2007-03-27 07:06:00,1.8575,1.8575,1.85704,1.85705,8000000.0
2007-03-27 07:07:00,1.85693,1.85693,1.85629,1.85629,15000000.0
2007-03-27 07:08:00,1.8563,1.85653,1.85629,1.85644,18000000.0
2007-03-27 07:09:00,1.85652,1.85652,1.85595,1.85595,7000000.0
2007-03-27 07:10:00,1.85591,1.8561,1.85591,1.85605,18000000.0
2007-03-27 07:11:00,1.85496,1.85586,1.85496,1.85514,11000000.0
2007-03-27 07:12:00,1.85636,1.85636,1.85609,1.85609,11000000.0
2007-03-27 07:13:00,1.85619,1.85661,1.85619,1.85658,9000000.0
2007-03-27 07:14:00,1.85683,1.85683,1.8566,1.8566,12000000.0
2007-03-27 07:15:00,1.85663,1.85667,1.85658,1.85662,7000000.0
2007-03-27 07:16:00,1.8569,1.85705,1.85668,1.85668,12000000.0
2007-03-27 07:17:00,1.857,1.857,1.8568,1.8568,8000000.0
2007-03-27 07:18:00,1.85653,1.85654,1.85643,1.85648,8000000.0
2007-03-27 07:19:00,1.85634,1.85635,1.85616,1.85623,8000000.0
2007-03-27 07:20:00,1.85629,1.85643,1.85628,1.8564,9000000.0
2007-03-27 07:21:00,1.8564,1.8564,1.85623,1.85623,10000000.0
2007-03-27 07:22:00,1.85624,1.85648,1.85624,1.85648,7000000.0
2007-03-27 07:23:00,1.85657,1.85682,1.85654,1.85682,11000000.0
2007-03-27 07:24:00,1.85712,1.85717,1.85694,1.85694,23000000.0
2007-03-27 07:25:00,1.85687,1.85724,1.85687,1.85724,28000000.0
2007-03-27 07:26:00,1.8573,1.85737,1.85698,1.857,14000000.0
2007-03-27 07:27:00,1.85684,1.85686,1.85669,1.85669,20000000.0
2007-03-27 07:28:00,1.85678,1.85684,1.85677,1.8568,5000000.0
2007-03-27 07:29:00,1.85722,1.85736,1.85711,1.85712,27000000.0
2007-03-27 07:30:00,1.857,1.85708,1.85676,1.85686,20000000.0
2007-03-27 07:31:00,1.85684,1.85684,1.85638,1.85638,7000000.0
2007-03-27 07:32:00,1.85645,1.85645,1.85586,1.85586,11000000.0
2007-03-27 07:33:00,1.85616,1.85629,1.85585,1.85585,22000000.0
2007-03-27 07:34:00,1.85582,1.85587,1.85564,1.8557,16000000.0
2007-03-27 07:35:00,1.85573,1.85599,1.85573,1.8558,15000000.0
2007-03-27 07:36:00,1.85581,1.85581,1.85544,1.85544,8000000.0
2007-03-27 07:37:00,1.8556,1.8556,1.85542,1.85558,12000000.0
2007-03-27 07:38:00,1.8556,1.85598,1.8556,1.85598,7000000.0
2007-03-27 07:39:00,1.85577,1.85577,1.85552,1.85565,14000000.0
2007-03-27 07:40:00,1.85572,1.85592,1.85572,1.85592,9000000.0
2007-03-27 07:41:00,1.85471,1.85617,1.85471,1.85617,24000000.0
2007-03-27 07:42:00,1.85559,1.85574,1.85516,1.85573,7000000.0
2007-03-27 07:43:00,1.85579,1.85581,1.85565,1.8557,22000000.0
2007-03-27 07:44:00,1.85582,1.85598,1.85568,1.85598,10000000.0
2007-03-27 07:45:00,1.85584,1.85584,1.85536,1.85543,15000000.0
2007-03-27 07:46:00,1.85553,1.85553,1.85479,1.85479,17000000.0
2007-03-27 07:47:00,1.85487,1.85492,1.85476,1.85476,15000000.0
2007-03-27 07:48:00,1.85492,1.85492,1.85452,1.85461,10000000.0
2007-03-27 07:49:00,1.85457,1.85458,1.85432,1.85442,8000000.0
2007-03-27 07:50:00,1.85443,1.8548,1.85443,1.8548,17000000.0
2007-03-27 07:51:00,1.8547,1.85499,1.85468,1.85473,15000000.0
2007-03-27 07:52:00,1.85474,1.85511,1.85473,1.85511,29000000.0
2007-03-27 07:53:00,1.85523,1.85523,1.85498,1.85509,13000000.0
2007-03-27 07:54:00,1.85543,1.85543,1.85493,1.85493,23000000.0
2007-03-27 07:55:00,1.855,1.85502,1.85471,1.85472,27000000.0
2007-03-27 07:56:00,1.8551,1.8551,1.85495,1.85495,18000000.0
2007-03-27 07:57:00,1.85496,1.85525,1.85494,1.85525,20000000.0
2007-03-27 07:58:00,1.85533,1.85552,1.8553,1.85533,13000000.0
2007-03-27 07:59:00,1.8553,1.85543,1.85516,1.85516,23000000.0
2007-03-27 08:00:00,1.85509,1.85509,1.85486,1.85492,31000000.0
2007-03-27 08:01:00,1.85496,1.8551,1.85492,1.85505,13000000.0
2007-03-27 08:02:00,1.8549,1.8549,1.85434,1.85434,12000000.0
2007-03-27 08:03:00,1.85468,1.85502,1.85468,1.85489,20000000.0
2007-03-27 08:04:00,1.85488,1.85512,1.85474,1.85476,30000000.0
2007-03-27 08:05:00,1.85488,1.85519,1.85488,1.85501,9000000.0
2007-03-27 08:06:00,1.8549,1.8549,1.85446,1.85456,21000000.0
2007-03-27 08:07:00,1.85486,1.85505,1.85483,1.85502,15000000.0
2007-03-27 08:08:00,1.85522,1.85548,1.85355,1.85547,7000000.0
2007-03-27 08:09:00,1.85556,1.85562,1.85554,1.85557,23000000.0
2007-03-27 08:10:00,1.85555,1.8557,1.85536,1.85536,27000000.0
2007-03-27 08:11:00,1.85523,1.85523,1.85495,1.85495,18000000.0
2007-03-27 08:12:00,1.85493,1.8551,1.85493,1.85496,22000000.0
2007-03-27 08:13:00,1.85496,1.85519,1.85483,1.85502,18000000.0
2007-03-27 08:14:00,1.85523,1.85539,1.85512,1.85531,33000000.0
2007-03-27 08:15:00,1.85531,1.85538,1.85512,1.85514,21000000.0
2007-03-27 08:16:00,1.85512,1.85524,1.85511,1.85515,21000000.0
2007-03-27 08:17:00,1.85413,1.85491,1.85413,1.85472,19000000.0
2007-03-27 08:18:00,1.855,1.855,1.85481,1.855,17000000.0
2007-03-27 08:19:00,1.855,1.855,1.85426,1.85426,16000000.0
2007-03-27 08:20:00,1.85455,1.85471,1.85444,1.85444,13000000.0
2007-03-27 08:21:00,1.85459,1.85509,1.85459,1.85509,8000000.0
2007-03-27 08:22:00,1.85521,1.85521,1.85494,1.85504,26000000.0
2007-03-27 08:23:00,1.85475,1.8548,1.85456,1.85456,16000000.0
2007-03-27 08:24:00,1.85485,1.85506,1.85479,1.85503,28000000.0
2007-03-27 08:25:00,1.855,1.8551,1.85476,1.8551,49000000.0
2007-03-27 08:26:00,1.85519,1.85537,1.85519,1.85522,14000000.0
2007-03-27 08:27:00,1.85518,1.85532,1.85511,1.85531,31000000.0
2007-03-27 08:28:00,1.85524,1.85534,1.85501,1.85501,28000000.0
2007-03-27 08:29:00,1.85506,1.85548,1.85504,1.85534,32000000.0
2007-03-27 08:30:00,1.85519,1.85533,1.85506,1.85532,28000000.0
2007-03-27 08:31:00,1.85534,1.85544,1.8553,1.85543,40000000.0
2007-03-27 08:32:00,1.85554,1.85578,1.85544,1.85545,51000000.0
2007-03-27 08:33:00,1.85534,1.85559,1.85534,1.85557,48000000.0
2007-03-27 08:34:00,1.85567,1.85576,1.85556,1.85568,49000000.0
2007-03-27 08:35:00,1.85542,1.85542,1.85504,1.85538,39000000.0
2007-03-27 08:36:00,1.85566,1.85566,1.85513,1.85513,12000000.0
2007-03-27 08:37:00,1.85534,1.85549,1.85517,1.85526,25000000.0
2007-03-27 08:38:00,1.85545,1.85559,1.85531,1.85559,21000000.0
2007-03-27 08:39:00,1.85576,1.8558,1.85573,1.85578,23000000.0
2007-03-27 08:40:00,1.8558,1.85588,1.85573,1.85575,36000000.0
2007-03-27 08:41:00,1.85577,1.85577,1.85565,1.85572,30000000.0
2007-03-27 08:42:00,1.85569,1.85571,1.85561,1.85561,17000000.0
2007-03-27 08:43:00,1.85559,1.85559,1.8554,1.8554,23000000.0
2007-03-27 08:44:00,1.85572,1.85576,1.85565,1.85571,17000000.0
2007-03-27 08:45:00,1.85571,1.85572,1.85557,1.85565,37000000.0
2007-03-27 08:46:00,1.85571,1.85595,1.85571,1.85595,23000000.0
2007-03-27 08:47:00,1.85602,1.85603,1.85592,1.85592,25000000.0
2007-03-27 08:48:00,1.85592,1.85599,1.85578,1.85595,36000000.0
2007-03-27 08:49:00,1.85594,1.85594,1.85576,1.85581,27000000.0
2007-03-27 08:50:00,1.85572,1.85581,1.85522,1.85558,56000000.0
2007-03-27 08:51:00,1.85566,1.85593,1.85566,1.85587,32000000.0
2007-03-27 08:52:00,1.85587,1.85605,1.85567,1.8559,39000000.0
2007-03-27 08:53:00,1.85619,1.85621,1.85597,1.85613,63000000.0
2007-03-27 08:54:00,1.85629,1.85629,1.85606,1.85609,42000000.0
2007-03-27 08:55:00,1.85608,1.85608,1.85589,1.85604,55000000.0
2007-03-27 08:56:00,1.8561,1.85629,1.85609,1.85609,21000000.0
2007-03-27 08:57:00,1.85613,1.85613,1.85552,1.85552,23000000.0
2007-03-27 08:58:00,1.85547,1.85566,1.85547,1.85561,18000000.0
2007-03-27 08:59:00,1.85578,1.85614,1.85578,1.85614,12000000.0
2007-03-27 09:00:00,1.85605,1.85618,1.85605,1.85613,26000000.0
2007-03-27 09:01:00,1.85606,1.85607,1.85588,1.85588,19000000.0
2007-03-27 09:02:00,1.85588,1.85616,1.85588,1.8559,15000000.0
2007-03-27 09:03:00,1.85586,1.85599,1.85537,1.85537,16000000.0
2007-03-27 09:04:00,1.85541,1.85586,1.85541,1.85559,22000000.0
2007-03-27 09:05:00,1.85583,1.85599,1.85564,1.85599,11000000.0
2007-03-27 09:06:00,1.85623,1.85638,1.85609,1.85638,31000000.0
2007-03-27 09:07:00,1.85654,1.85674,1.85649,1.85649,33000000.0
2007-03-27 09:08:00,1.85642,1.85681,1.85642,1.85681,17000000.0
2007-03-27 09:09:00,1.85697,1.85707,1.85681,1.85692,37000000.0
2007-03-27 09:10:00,1.85685,1.85718,1.85685,1.85714,31000000.0
2007-03-27 09:11:00,1.85728,1.85743,1.85721,1.85721,26000000.0
2007-03-27 09:12:00,1.85714,1.8574,1.85714,1.8574,41000000.0
2007-03-27 09:13:00,1.85721,1.85721,1.85706,1.85709,61000000.0
2007-03-27 09:14:00,1.85744,1.85744,1.85717,1.85722,57000000.0
2007-03-27 09:15:00,1.85708,1.85708,1.85698,1.85703,33000000.0
2007-03-27 09:16:00,1.85715,1.85728,1.85715,1.85728,39000000.0
2007-03-27 09:17:00,1.85734,1.85754,1.85733,1.85754,40000000.0
2007-03-27 09:18:00,1.85743,1.85759,1.85724,1.85759,68000000.0
2007-03-27 09:19:00,1.85769,1.85802,1.85769,1.85785,52000000.0
2007-03-27 09:20:00,1.85779,1.85788,1.85767,1.85783,37000000.0
2007-03-27 09:21:00,1.85768,1.85768,1.85729,1.85729,61000000.0
2007-03-27 09:22:00,1.85755,1.85767,1.85735,1.85735,63000000.0
2007-03-27 09:23:00,1.85736,1.85776,1.85733,1.85776,65000000.0
2007-03-27 09:24:00,1.85775,1.85792,1.85771,1.85781,47000000.0
2007-03-27 09:25:00,1.85759,1.85759,1.8574,1.85753,32000000.0
2007-03-27 09:26:00,1.85736,1.85767,1.85736,1.85765,29000000.0
2007-03-27 09:27:00,1.85779,1.85791,1.85762,1.8579,55000000.0
2007-03-27 09:28:00,1.8579,1.85793,1.85779,1.85786,46000000.0
2007-03-27 09:29:00,1.85791,1.85826,1.85791,1.85815,32000000.0
2007-03-27 09:30:00,1.85815,1.85826,1.85814,1.85826,24000000.0
2007-03-27 09:31:00,1.85831,1.85831,1.858,1.858,18000000.0
2007-03-27 09:32:00,1.85822,1.85841,1.85822,1.85831,35000000.0
2007-03-27 09:33:00,1.85836,1.85836,1.85809,1.85809,43000000.0
2007-03-27 09:34:00,1.858,1.85818,1.85784,1.85797,31000000.0
2007-03-27 09:35:00,1.85761,1.85768,1.85735,1.85749,47000000.0
2007-03-27 09:36:00,1.85811,1.85826,1.8579,1.858,34000000.0
2007-03-27 09:37:00,1.8579,1.85791,1.85772,1.85778,49000000.0
2007-03-27 09:38:00,1.85762,1.85775,1.85757,1.85775,37000000.0
2007-03-27 09:39:00,1.85779,1.85789,1.85775,1.85789,61000000.0
2007-03-27 09:40:00,1.85768,1.85784,1.85763,1.85779,46000000.0
2007-03-27 09:41:00,1.85767,1.85767,1.85741,1.85741,33000000.0
2007-03-27 09:42:00,1.85762,1.85763,1.85746,1.85757,60000000.0
2007-03-27 09:43:00,1.8578,1.8578,1.8574,1.8574,66000000.0
2007-03-27 09:44:00,1.85747,1.85789,1.85747,1.85789,21000000.0
2007-03-27 09:45:00,1.85771,1.85776,1.85767,1.85775,22000000.0
2007-03-27 09:46:00,1.85789,1.85805,1.85789,1.85805,30000000.0
2007-03-27 09:47:00,1.85799,1.85799,1.85765,1.85773,24000000.0
2007-03-27 09:48:00,1.85777,1.85777,1.85771,1.85771,34000000.0
2007-03-27 09:49:00,1.85717,1.85717,1.85701,1.85707,26000000.0
2007-03-27 09:50:00,1.85737,1.85741,1.85711,1.85741,34000000.0
2007-03-27 09:51:00,1.85743,1.85743,1.85728,1.85728,56000000.0
2007-03-27 09:52:00,1.85731,1.85748,1.85728,1.85728,38000000.0
2007-03-27 09:53:00,1.85713,1.85713,1.85661,1.85693,32000000.0
2007-03-27 09:54:00,1.857,1.85716,1.857,1.85712,36000000.0
2007-03-27 09:55:00,1.85696,1.85713,1.85696,1.85698,38000000.0
2007-03-27 09:56:00,1.85711,1.85711,1.85677,1.85677,38000000.0
2007-03-27 09:57:00,1.85695,1.85714,1.85677,1.85677,30000000.0
2007-03-27 09:58:00,1.85705,1.85718,1.85702,1.85702,52000000.0
2007-03-27 09:59:00,1.85699,1.85711,1.85694,1.85711,32000000.0
2007-03-27 10:00:00,1.85725,1.85773,1.85725,1.85734,39000000.0
2007-03-27 10:01:00,1.85765,1.8585,1.85765,1.8585,44000000.0
2007-03-27 10:02:00,1.85852,1.8588,1.85825,1.85825,34000000.0
2007-03-27 10:03:00,1.85817,1.85818,1.85799,1.85799,47000000.0
2007-03-27 10:04:00,1.85786,1.85815,1.85724,1.85742,32000000.0
2007-03-27 10:05:00,1.85748,1.8576,1.85745,1.85754,32000000.0
2007-03-27 10:06:00,1.85776,1.85792,1.85738,1.85756,42000000.0
2007-03-27 10:07:00,1.85761,1.85834,1.85761,1.85821,51000000.0
2007-03-27 10:08:00,1.85793,1.85813,1.85791,1.85792,54000000.0
2007-03-27 10:09:00,1.85788,1.858,1.85776,1.85799,53000000.0
2007-03-27 10:10:00,1.85791,1.85815,1.85783,1.85788,72000000.0
2007-03-27 10:11:00,1.85802,1.85802,1.85769,1.8577,61000000.0
2007-03-27 10:12:00,1.85759,1.85759,1.85744,1.85755,65000000.0
2007-03-27 10:13:00,1.85751,1.85762,1.85751,1.85759,56000000.0
2007-03-27 10:14:00,1.85753,1.85753,1.8574,1.8574,49000000.0
2007-03-27 10:15:00,1.85744,1.8576,1.8574,1.8574,46000000.0
2007-03-27 10:16:00,1.8574,1.85768,1.85738,1.85748,33000000.0
2007-03-27 10:17:00,1.85719,1.85719,1.85689,1.8571,37000000.0
2007-03-27 10:18:00,1.85734,1.85778,1.85734,1.85762,50000000.0
2007-03-27 10:19:00,1.85754,1.85764,1.85739,1.85743,59000000.0
2007-03-27 10:20:00,1.85764,1.85764,1.85755,1.85755,41000000.0
2007-03-27 10:21:00,1.85757,1.85831,1.85757,1.85831,44000000.0
2007-03-27 10:22:00,1.85891,1.85926,1.85884,1.85926,47000000.0
2007-03-27 10:23:00,1.85949,1.85949,1.85901,1.85929,58000000.0
2007-03-27 10:24:00,1.85966,1.85969,1.85944,1.85944,43000000.0
2007-03-27 10:25:00,1.85949,1.8595,1.85918,1.85941,60000000.0
2007-03-27 10:26:00,1.85941,1.85946,1.85932,1.85946,64000000.0
2007-03-27 10:27:00,1.85953,1.86002,1.85953,1.86002,54000000.0
2007-03-27 10:28:00,1.8599,1.86031,1.8599,1.86003,62000000.0
2007-03-27 10:29:00,1.86002,1.86004,1.85987,1.85999,61000000.0
2007-03-27 10:30:00,1.86012,1.86018,1.86009,1.86009,36000000.0
2007-03-27 10:31:00,1.86022,1.86072,1.86022,1.86072,39000000.0
2007-03-27 10:32:00,1.86069,1.86069,1.8604,1.86045,44000000.0
2007-03-27 10:33:00,1.86051,1.86079,1.86051,1.86079,18000000.0
2007-03-27 10:34:00,1.8608,1.8608,1.86029,1.86029,20000000.0
2007-03-27 10:35:00,1.8601,1.86045,1.86006,1.86045,23000000.0
2007-03-27 10:36:00,1.86125,1.86174,1.86122,1.86174,32000000.0
2007-03-27 10:37:00,1.86215,1.8626,1.8618,1.86214,30000000.0
2007-03-27 10:38:00,1.8622,1.86237,1.86203,1.86205,26000000.0
2007-03-27 10:39:00,1.86244,1.86264,1.86236,1.86264,29000000.0
2007-03-27 10:40:00,1.86219,1.86219,1.86128,1.86208,19000000.0
2007-03-27 10:41:00,1.86208,1.86208,1.86152,1.86152,29000000.0
2007-03-27 10:42:00,1.86157,1.86157,1.86093,1.86093,38000000.0
2007-03-27 10:43:00,1.86094,1.86124,1.86094,1.86102,27000000.0
2007-03-27 10:44:00,1.86156,1.8619,1.86156,1.8619,26000000.0
2007-03-27 10:45:00,1.8619,1.86224,1.86186,1.86224,27000000.0
2007-03-27 10:46:00,1.86243,1.8629,1.86243,1.8627,35000000.0
2007-03-27 10:47:00,1.86248,1.86248,1.86186,1.86186,23000000.0
2007-03-27 10:48:00,1.86165,1.86175,1.86153,1.86155,44000000.0
2007-03-27 10:49:00,1.86138,1.86146,1.86127,1.86134,10000000.0
2007-03-27 10:50:00,1.86156,1.86156,1.86128,1.86147,47000000.0
2007-03-27 10:51:00,1.86126,1.86126,1.86076,1.86076,45000000.0
2007-03-27 10:52:00,1.85967,1.85982,1.85945,1.85945,33000000.0
2007-03-27 10:53:00,1.85939,1.85976,1.8593,1.85976,46000000.0
2007-03-27 10:54:00,1.85955,1.85976,1.85931,1.85931,35000000.0
2007-03-27 10:55:00,1.85957,1.86011,1.85957,1.86011,37000000.0
2007-03-27 10:56:00,1.85967,1.86024,1.85967,1.86005,33000000.0
2007-03-27 10:57:00,1.86015,1.86037,1.86014,1.86027,33000000.0
2007-03-27 10:58:00,1.86031,1.86069,1.86031,1.86069,26000000.0
2007-03-27 10:59:00,1.8607,1.86087,1.86059,1.86087,47000000.0
2007-03-27 11:00:00,1.86064,1.86067,1.86039,1.86039,39000000.0
2007-03-27 11:01:00,1.86021,1.86021,1.85967,1.85967,45000000.0
2007-03-27 11:02:00,1.85973,1.86014,1.85973,1.85995,17000000.0
2007-03-27 11:03:00,1.85986,1.86011,1.85986,1.86011,37000000.0
2007-03-27 11:04:00,1.86024,1.8604,1.86015,1.86027,40000000.0
2007-03-27 11:05:00,1.86025,1.86043,1.86015,1.86041,18000000.0
2007-03-27 11:06:00,1.86091,1.86108,1.86091,1.86106,19000000.0
2007-03-27 11:07:00,1.8612,1.86123,1.86107,1.86107,30000000.0
2007-03-27 11:08:00,1.86092,1.86111,1.86092,1.86097,30000000.0
2007-03-27 11:09:00,1.8606,1.86069,1.86041,1.86069,45000000.0
2007-03-27 11:10:00,1.86051,1.86051,1.86009,1.86014,35000000.0
2007-03-27 11:11:00,1.87237,1.87237,1.86045,1.86045,46000000.0
2007-03-27 11:12:00,1.86026,1.86073,1.86025,1.86073,55000000.0
2007-03-27 11:13:00,1.86079,1.86089,1.86068,1.86068,59000000.0
2007-03-27 11:14:00,1.86079,1.86101,1.86076,1.86101,41000000.0
2007-03-27 11:15:00,1.86083,1.86091,1.86052,1.86091,34000000.0
2007-03-27 11:16:00,1.86091,1.86091,1.86018,1.86018,20000000.0
2007-03-27 11:17:00,1.86007,1.86022,1.85991,1.86,57000000.0
2007-03-27 11:18:00,1.85986,1.86055,1.85986,1.86055,44000000.0
2007-03-27 11:19:00,1.8608,1.86101,1.86067,1.86094,63000000.0
2007-03-27 11:20:00,1.86084,1.86084,1.86023,1.86023,43000000.0
2007-03-27 11:21:00,1.85997,1.85997,1.85964,1.8597,34000000.0
2007-03-27 11:22:00,1.85999,1.86022,1.85999,1.86019,56000000.0
2007-03-27 11:23:00,1.86028,1.8605,1.86025,1.86035,43000000.0
2007-03-27 11:24:00,1.86074,1.86085,1.86065,1.86085,53000000.0
2007-03-27 11:25:00,1.86067,1.86073,1.86048,1.86073,29000000.0
2007-03-27 11:26:00,1.86057,1.8607,1.86053,1.86053,41000000.0
2007-03-27 11:27:00,1.86057,1.86066,1.86044,1.86051,34000000.0
2007-03-27 11:28:00,1.86053,1.86079,1.86045,1.86078,36000000.0
2007-03-27 11:29:00,1.86051,1.86051,1.86023,1.86042,43000000.0
2007-03-27 11:30:00,1.86039,1.86039,1.86016,1.86033,24000000.0
2007-03-27 11:31:00,1.86061,1.86061,1.86033,1.86042,34000000.0
2007-03-27 11:32:00,1.86054,1.86054,1.86045,1.86049,46000000.0
2007-03-27 11:33:00,1.86049,1.86059,1.86038,1.86038,41000000.0
2007-03-27 11:34:00,1.86041,1.86057,1.86037,1.86057,28000000.0
2007-03-27 11:35:00,1.86084,1.86185,1.86084,1.86177,44000000.0
2007-03-27 11:36:00,1.86172,1.86172,1.86138,1.86151,48000000.0
2007-03-27 11:37:00,1.86136,1.86209,1.86136,1.86209,50000000.0
2007-03-27 11:38:00,1.86232,1.86284,1.86232,1.86261,37000000.0
2007-03-27 11:39:00,1.86198,1.86214,1.86178,1.86178,52000000.0
2007-03-27 11:40:00,1.8614,1.86141,1.86118,1.86121,27000000.0
2007-03-27 11:41:00,1.86107,1.86116,1.86104,1.86109,49000000.0
2007-03-27 11:42:00,1.86111,1.86113,1.86107,1.86112,22000000.0
2007-03-27 11:43:00,1.86079,1.86109,1.86072,1.86107,45000000.0
2007-03-27 11:44:00,1.8612,1.8612,1.86104,1.86119,42000000.0
2007-03-27 11:45:00,1.86131,1.86208,1.86131,1.86208,41000000.0
2007-03-27 11:46:00,1.86218,1.86218,1.8621,1.86217,38000000.0
2007-03-27 11:47:00,1.86217,1.8626,1.86217,1.8626,22000000.0
2007-03-27 11:48:00,1.8626,1.8626,1.86246,1.86253,27000000.0
2007-03-27 11:49:00,1.86242,1.86248,1.86224,1.8624,41000000.0
2007-03-27 11:50:00,1.86227,1.86229,1.86212,1.86212,44000000.0
2007-03-27 11:51:00,1.86201,1.86201,1.86138,1.8614,37000000.0
2007-03-27 11:52:00,1.86148,1.86167,1.86134,1.86159,37000000.0
2007-03-27 11:53:00,1.86121,1.86124,1.86116,1.86119,33000000.0
2007-03-27 11:54:00,1.86121,1.86159,1.86121,1.86159,37000000.0
2007-03-27 11:55:00,1.86167,1.86179,1.86155,1.86156,38000000.0
2007-03-27 11:56:00,1.8612,1.86152,1.8612,1.86152,51000000.0
2007-03-27 11:57:00,1.86153,1.86198,1.86151,1.86198,29000000.0
2007-03-27 11:58:00,1.86193,1.86193,1.86159,1.86185,31000000.0
2007-03-27 11:59:00,1.86186,1.86188,1.86165,1.86186,51000000.0
2007-03-27 12:00:00,1.86193,1.86197,1.86176,1.86176,23000000.0
2007-03-27 12:01:00,1.86173,1.86186,1.86173,1.86183,24000000.0
2007-03-27 12:02:00,1.86168,1.86168,1.8611,1.8611,34000000.0
2007-03-27 12:03:00,1.86084,1.86084,1.85953,1.85953,6000000.0
2007-03-27 12:04:00,1.85928,1.85928,1.85903,1.85928,33000000.0
2007-03-27 12:05:00,1.85956,1.85959,1.85942,1.85957,26000000.0
2007-03-27 12:06:00,1.85959,1.85959,1.85951,1.85958,15000000.0
2007-03-27 12:07:00,1.85952,1.85952,1.85942,1.85946,23000000.0
2007-03-27 12:08:00,1.85923,1.85955,1.85919,1.85951,37000000.0
2007-03-27 12:09:00,1.85956,1.85956,1.85935,1.85935,11000000.0
2007-03-27 12:10:00,1.85922,1.85928,1.85908,1.85908,25000000.0
2007-03-27 12:11:00,1.85874,1.85874,1.85848,1.8585,33000000.0
2007-03-27 12:12:00,1.85864,1.85867,1.85846,1.85865,31000000.0
2007-03-27 12:13:00,1.85847,1.85885,1.85847,1.85874,24000000.0
2007-03-27 12:14:00,1.85907,1.8591,1.85892,1.85893,36000000.0
2007-03-27 12:15:00,1.85896,1.85918,1.85896,1.85918,29000000.0
2007-03-27 12:16:00,1.85922,1.85927,1.8592,1.85922,30000000.0
2007-03-27 12:17:00,1.85921,1.85925,1.85864,1.85864,41000000.0
2007-03-27 12:18:00,1.859,1.85904,1.85804,1.85854,43000000.0
2007-03-27 12:19:00,1.85882,1.85903,1.85882,1.85883,37000000.0
2007-03-27 12:20:00,1.85876,1.85887,1.85866,1.85884,40000000.0
2007-03-27 12:21:00,1.85916,1.85923,1.85905,1.85917,61000000.0
2007-03-27 12:22:00,1.85909,1.85918,1.85904,1.85918,24000000.0
2007-03-27 12:23:00,1.85922,1.85922,1.85894,1.85909,23000000.0
2007-03-27 12:24:00,1.85918,1.85918,1.85838,1.85838,30000000.0
2007-03-27 12:25:00,1.85938,1.85939,1.85912,1.85924,22000000.0
2007-03-27 12:26:00,1.85896,1.85907,1.8588,1.8588,32000000.0
2007-03-27 12:27:00,1.85896,1.85896,1.85874,1.85875,25000000.0
2007-03-27 12:28:00,1.85858,1.85879,1.85857,1.85865,58000000.0
2007-03-27 12:29:00,1.85881,1.86007,1.8573,1.8573,71000000.0
2007-03-27 12:30:00,1.85873,1.85874,1.85671,1.85823,47000000.0
2007-03-27 12:31:00,1.85798,1.8581,1.85767,1.8581,55000000.0
2007-03-27 12:32:00,1.85786,1.85818,1.85786,1.85812,32000000.0
2007-03-27 12:33:00,1.85808,1.85901,1.85808,1.85901,40000000.0
2007-03-27 12:34:00,1.85885,1.85899,1.85865,1.85899,14000000.0
2007-03-27 12:35:00,1.85894,1.85922,1.85894,1.85922,8000000.0
2007-03-27 12:36:00,1.85914,1.85952,1.85913,1.8594,36000000.0
2007-03-27 12:37:00,1.85936,1.85936,1.85874,1.85881,22000000.0
2007-03-27 12:38:00,1.85875,1.85892,1.85863,1.85892,12000000.0
2007-03-27 12:39:00,1.859,1.85909,1.85883,1.85906,20000000.0
2007-03-27 12:40:00,1.85904,1.85904,1.85894,1.859,16000000.0
2007-03-27 12:41:00,1.85895,1.85895,1.85874,1.85894,10000000.0
2007-03-27 12:42:00,1.85896,1.85897,1.85883,1.85883,26000000.0
2007-03-27 12:43:00,1.85881,1.85901,1.85881,1.8589,9000000.0
2007-03-27 12:44:00,1.85886,1.85886,1.85869,1.85869,21000000.0
2007-03-27 12:45:00,1.85848,1.85861,1.85798,1.858,30000000.0
2007-03-27 12:46:00,1.85778,1.8578,1.85763,1.8578,41000000.0
2007-03-27 12:47:00,1.85781,1.85802,1.85781,1.858,26000000.0
2007-03-27 12:48:00,1.85791,1.85793,1.85775,1.85775,27000000.0
2007-03-27 12:49:00,1.8577,1.85787,1.85744,1.85744,36000000.0
2007-03-27 12:50:00,1.85761,1.85765,1.85745,1.85758,34000000.0
2007-03-27 12:51:00,1.85752,1.85773,1.85745,1.85745,25000000.0
2007-03-27 12:52:00,1.85774,1.85779,1.85771,1.85779,26000000.0
2007-03-27 12:53:00,1.85773,1.85833,1.85772,1.85832,16000000.0
2007-03-27 12:54:00,1.85834,1.85834,1.85811,1.85811,28000000.0
2007-03-27 12:55:00,1.85804,1.85816,1.85789,1.85809,29000000.0
2007-03-27 12:56:00,1.85811,1.85825,1.85806,1.8582,30000000.0
2007-03-27 12:57:00,1.85797,1.8582,1.85783,1.85795,26000000.0
2007-03-27 12:58:00,1.85781,1.85794,1.85756,1.85794,14000000.0
2007-03-27 12:59:00,1.85806,1.85823,1.85805,1.85813,32000000.0
2007-03-27 13:00:00,1.85823,1.85823,1.85778,1.85778,20000000.0
2007-03-27 13:01:00,1.85741,1.85789,1.85724,1.85736,31000000.0
2007-03-27 13:02:00,1.85733,1.85751,1.85727,1.85751,12000000.0
2007-03-27 13:03:00,1.85792,1.85811,1.85782,1.85782,21000000.0
2007-03-27 13:04:00,1.85787,1.85814,1.85711,1.85738,7000000.0
2007-03-27 13:05:00,1.85833,1.85846,1.85831,1.8584,17000000.0
2007-03-27 13:06:00,1.85837,1.85837,1.85825,1.85825,22000000.0
2007-03-27 13:07:00,1.85832,1.85835,1.85814,1.85814,17000000.0
2007-03-27 13:08:00,1.85815,1.85856,1.85815,1.85856,37000000.0
2007-03-27 13:09:00,1.85878,1.85904,1.85878,1.85898,33000000.0
2007-03-27 13:10:00,1.85898,1.85904,1.85864,1.85864,32000000.0
2007-03-27 13:11:00,1.85871,1.85888,1.85866,1.85876,21000000.0
2007-03-27 13:12:00,1.85881,1.85881,1.85872,1.85878,7000000.0
2007-03-27 13:13:00,1.85876,1.85885,1.85874,1.85874,11000000.0
2007-03-27 13:14:00,1.85872,1.85877,1.8587,1.85875,33000000.0
2007-03-27 13:15:00,1.85881,1.85883,1.85873,1.85881,25000000.0
2007-03-27 13:16:00,1.85878,1.85878,1.85852,1.85852,20000000.0
2007-03-27 13:17:00,1.8585,1.8585,1.85835,1.85839,19000000.0
2007-03-27 13:18:00,1.8587,1.8587,1.85842,1.85842,41000000.0
2007-03-27 13:19:00,1.85826,1.85826,1.85791,1.85791,36000000.0
2007-03-27 13:20:00,1.85776,1.85776,1.85741,1.85749,36000000.0
2007-03-27 13:21:00,1.85746,1.85779,1.8574,1.85779,54000000.0
2007-03-27 13:22:00,1.85763,1.85782,1.85743,1.85743,41000000.0
2007-03-27 13:23:00,1.85732,1.85739,1.85732,1.85739,11000000.0
2007-03-27 13:24:00,1.85764,1.85782,1.85764,1.85782,23000000.0
2007-03-27 13:25:00,1.85791,1.85793,1.85783,1.85784,25000000.0
2007-03-27 13:26:00,1.85781,1.8579,1.8578,1.8578,20000000.0
2007-03-27 13:27:00,1.85777,1.8578,1.8577,1.8577,32000000.0
2007-03-27 13:28:00,1.85776,1.858,1.85776,1.858,26000000.0
2007-03-27 13:29:00,1.8583,1.85847,1.85825,1.85847,25000000.0
2007-03-27 13:30:00,1.85854,1.85861,1.85808,1.85845,16000000.0
2007-03-27 13:31:00,1.85854,1.85868,1.85838,1.85868,21000000.0
2007-03-27 13:32:00,1.85865,1.85865,1.85843,1.85844,28000000.0
2007-03-27 13:33:00,1.85826,1.85836,1.85674,1.85836,18000000.0
2007-03-27 13:34:00,1.85866,1.85885,1.85859,1.85881,35000000.0
2007-03-27 13:35:00,1.85875,1.85875,1.85852,1.8586,10000000.0
2007-03-27 13:36:00,1.85852,1.85854,1.85839,1.85845,40000000.0
2007-03-27 13:37:00,1.85823,1.85849,1.85819,1.85849,22000000.0
2007-03-27 13:38:00,1.85835,1.8585,1.85831,1.85837,39000000.0
2007-03-27 13:39:00,1.85808,1.85836,1.85808,1.8582,32000000.0
2007-03-27 13:40:00,1.85792,1.85804,1.85783,1.85783,35000000.0
2007-03-27 13:41:00,1.85771,1.85777,1.85769,1.85777,27000000.0
2007-03-27 13:42:00,1.85701,1.858,1.85649,1.85649,32000000.0
2007-03-27 13:43:00,1.85766,1.85835,1.85766,1.85808,26000000.0
2007-03-27 13:44:00,1.85821,1.85839,1.85797,1.85835,25000000.0
2007-03-27 13:45:00,1.85863,1.85863,1.85836,1.85839,21000000.0
2007-03-27 13:46:00,1.85824,1.85824,1.8577,1.85802,13000000.0
2007-03-27 13:47:00,1.85772,1.85794,1.85772,1.85782,22000000.0
2007-03-27 13:48:00,1.8581,1.85818,1.85809,1.85815,21000000.0
2007-03-27 13:49:00,1.8581,1.85876,1.8581,1.85876,24000000.0
2007-03-27 13:50:00,1.85893,1.859,1.85856,1.85881,27000000.0
2007-03-27 13:51:00,1.85889,1.85898,1.85875,1.85897,27000000.0
2007-03-27 13:52:00,1.85897,1.85908,1.85874,1.85878,31000000.0
2007-03-27 13:53:00,1.85854,1.8586,1.85846,1.8586,31000000.0
2007-03-27 13:54:00,1.85855,1.85855,1.85814,1.85814,28000000.0
2007-03-27 13:55:00,1.85812,1.85826,1.85812,1.85824,33000000.0
2007-03-27 13:56:00,1.85843,1.85843,1.85817,1.85817,23000000.0
2007-03-27 13:57:00,1.85804,1.85804,1.85787,1.85793,19000000.0
2007-03-27 13:58:00,1.85786,1.85786,1.85769,1.85769,30000000.0
2007-03-27 13:59:00,1.85771,1.85786,1.85767,1.85769,39000000.0
2007-03-27 14:00:00,1.85706,1.85736,1.85654,1.85736,30000000.0
2007-03-27 14:01:00,1.85772,1.85772,1.85767,1.85772,16000000.0
2007-03-27 14:02:00,1.85788,1.85805,1.85784,1.85805,34000000.0
2007-03-27 14:03:00,1.85804,1.85804,1.85751,1.85751,24000000.0
2007-03-27 14:04:00,1.85742,1.85742,1.85731,1.85736,20000000.0
2007-03-27 14:05:00,1.8574,1.85757,1.8574,1.85744,31000000.0
2007-03-27 14:06:00,1.85748,1.85768,1.85748,1.85768,28000000.0
2007-03-27 14:07:00,1.85775,1.85808,1.85761,1.85761,32000000.0
2007-03-27 14:08:00,1.85759,1.85785,1.85759,1.85784,22000000.0
2007-03-27 14:09:00,1.85776,1.85781,1.85762,1.85766,15000000.0
2007-03-27 14:10:00,1.85763,1.8577,1.85763,1.85764,24000000.0
2007-03-27 14:11:00,1.85776,1.8582,1.85776,1.858,22000000.0
2007-03-27 14:12:00,1.85794,1.85795,1.85767,1.85767,17000000.0
2007-03-27 14:13:00,1.85745,1.85745,1.857,1.85721,19000000.0
2007-03-27 14:14:00,1.85712,1.85712,1.85687,1.85701,22000000.0
2007-03-27 14:15:00,1.85724,1.85728,1.85706,1.85728,26000000.0
2007-03-27 14:16:00,1.85752,1.85767,1.85737,1.85743,10000000.0
2007-03-27 14:17:00,1.85728,1.85736,1.85712,1.85712,5000000.0
2007-03-27 14:18:00,1.85699,1.85718,1.85671,1.85671,13000000.0
2007-03-27 14:19:00,1.85676,1.85676,1.85657,1.85664,29000000.0
2007-03-27 14:20:00,1.85653,1.85653,1.85636,1.85652,15000000.0
2007-03-27 14:21:00,1.85636,1.85636,1.8556,1.85575,18000000.0
2007-03-27 14:22:00,1.8562,1.85635,1.85602,1.85602,10000000.0
2007-03-27 14:23:00,1.85579,1.85622,1.85579,1.85622,24000000.0
2007-03-27 14:24:00,1.85627,1.85627,1.85607,1.85607,17000000.0
2007-03-27 14:25:00,1.85599,1.856,1.85585,1.85598,31000000.0
2007-03-27 14:26:00,1.85634,1.85634,1.856,1.856,14000000.0
2007-03-27 14:27:00,1.85596,1.85622,1.85596,1.85607,14000000.0
2007-03-27 14:28:00,1.85596,1.85614,1.85596,1.85614,9000000.0
2007-03-27 14:29:00,1.85583,1.85584,1.85574,1.85574,7000000.0
2007-03-27 14:30:00,1.85463,1.85563,1.85463,1.85546,17000000.0
2007-03-27 14:31:00,1.85582,1.85595,1.85569,1.85569,21000000.0
2007-03-27 14:32:00,1.85602,1.85612,1.85593,1.85594,8000000.0
2007-03-27 14:33:00,1.85581,1.85601,1.85578,1.85601,10000000.0
2007-03-27 14:34:00,1.85612,1.85636,1.85612,1.85626,11000000.0
2007-03-27 14:35:00,1.85643,1.85643,1.85612,1.85612,7000000.0
2007-03-27 14:36:00,1.85616,1.85616,1.85557,1.85559,8000000.0
2007-03-27 14:37:00,1.85576,1.85576,1.85537,1.85568,11000000.0
2007-03-27 14:38:00,1.85514,1.85523,1.85505,1.85522,7000000.0
2007-03-27 14:39:00,1.8552,1.85554,1.85509,1.85554,8000000.0
2007-03-27 14:40:00,1.85538,1.85575,1.85535,1.85575,8000000.0
2007-03-27 14:41:00,1.85551,1.85559,1.85539,1.85559,10000000.0
2007-03-27 14:42:00,1.85559,1.85577,1.85553,1.85561,9000000.0
2007-03-27 14:43:00,1.85582,1.856,1.85581,1.85581,8000000.0
2007-03-27 14:44:00,1.85582,1.85584,1.85566,1.85582,8000000.0
2007-03-27 14:45:00,1.85473,1.85551,1.85421,1.85548,7000000.0
2007-03-27 14:46:00,1.85572,1.85583,1.8557,1.8557,9000000.0
2007-03-27 14:47:00,1.85562,1.85562,1.85526,1.85544,8000000.0
2007-03-27 14:48:00,1.85552,1.85562,1.85533,1.85562,8000000.0
2007-03-27 14:49:00,1.85567,1.85578,1.85558,1.85578,9000000.0
2007-03-27 14:50:00,1.85585,1.8561,1.85579,1.8561,7000000.0
2007-03-27 14:51:00,1.85609,1.85609,1.85579,1.85579,10000000.0
2007-03-27 14:52:00,1.8556,1.8556,1.85545,1.85555,7000000.0
2007-03-27 14:53:00,1.85582,1.85582,1.85542,1.85557,7000000.0
2007-03-27 14:54:00,1.85558,1.85564,1.85546,1.85559,8000000.0
2007-03-27 14:55:00,1.85551,1.85551,1.85525,1.85525,7000000.0
2007-03-27 14:56:00,1.85522,1.85526,1.85503,1.85503,8000000.0
2007-03-27 14:57:00,1.85519,1.85536,1.85517,1.85536,7000000.0
2007-03-27 14:58:00,1.85534,1.85581,1.85534,1.85567,8000000.0
2007-03-27 14:59:00,1.8553,1.8553,1.85506,1.85513,8000000.0
2007-03-27 15:00:00,1.85541,1.85541,1.85518,1.85535,7000000.0
2007-03-27 15:01:00,1.85512,1.8554,1.85512,1.8554,8000000.0
2007-03-27 15:02:00,1.85467,1.85503,1.8544,1.85497,7000000.0
2007-03-27 15:03:00,1.8553,1.8553,1.85508,1.85508,7000000.0
2007-03-27 15:04:00,1.85508,1.85529,1.85508,1.85523,8000000.0
2007-03-27 15:05:00,1.8552,1.85532,1.85495,1.85509,7000000.0
2007-03-27 15:06:00,1.8548,1.8548,1.85448,1.85448,8000000.0
2007-03-27 15:07:00,1.85386,1.85386,1.85213,1.85242,11000000.0
2007-03-27 15:08:00,1.85282,1.8532,1.85268,1.8532,8000000.0
2007-03-27 15:09:00,1.85363,1.8537,1.85341,1.85341,7000000.0
2007-03-27 15:10:00,1.85321,1.85335,1.85318,1.85334,7000000.0
2007-03-27 15:11:00,1.85324,1.85339,1.85318,1.85318,11000000.0
2007-03-27 15:12:00,1.85304,1.8532,1.85271,1.8532,10000000.0
2007-03-27 15:13:00,1.85326,1.85347,1.85318,1.85338,9000000.0
2007-03-27 15:14:00,1.85334,1.85339,1.85306,1.85335,10000000.0
2007-03-27 15:15:00,1.85323,1.85331,1.85301,1.85301,8000000.0
2007-03-27 15:16:00,1.85264,1.85274,1.85246,1.85257,9000000.0
2007-03-27 15:17:00,1.85256,1.85273,1.85256,1.8526,9000000.0
2007-03-27 15:18:00,1.85279,1.85287,1.85275,1.85278,8000000.0
2007-03-27 15:19:00,1.85223,1.85231,1.85202,1.85225,7000000.0
2007-03-27 15:20:00,1.85254,1.85288,1.85254,1.85288,9000000.0
2007-03-27 15:21:00,1.85272,1.85272,1.85221,1.85259,8000000.0
2007-03-27 15:22:00,1.85267,1.85267,1.85231,1.85231,9000000.0
2007-03-27 15:23:00,1.85237,1.8525,1.8523,1.8525,8000000.0
2007-03-27 15:24:00,1.85212,1.85212,1.85172,1.85172,8000000.0
2007-03-27 15:25:00,1.85196,1.8522,1.85194,1.8522,7000000.0
2007-03-27 15:26:00,1.85236,1.85253,1.85236,1.85236,7000000.0
2007-03-27 15:27:00,1.85228,1.85243,1.85228,1.85242,7000000.0
2007-03-27 15:28:00,1.85251,1.85261,1.85243,1.85261,11000000.0
2007-03-27 15:29:00,1.85255,1.85264,1.85232,1.85264,7000000.0
2007-03-27 15:30:00,1.85248,1.85255,1.85232,1.85246,9000000.0
2007-03-27 15:31:00,1.8525,1.8525,1.85226,1.85248,9000000.0
2007-03-27 15:32:00,1.85253,1.85275,1.85249,1.85275,10000000.0
2007-03-27 15:33:00,1.85259,1.85271,1.85244,1.85271,8000000.0
2007-03-27 15:34:00,1.85274,1.85286,1.85252,1.85286,9000000.0
2007-03-27 15:35:00,1.85281,1.85281,1.85273,1.85281,7000000.0
2007-03-27 15:36:00,1.85278,1.85312,1.85278,1.85292,7000000.0
2007-03-27 15:37:00,1.85302,1.85302,1.85268,1.85269,8000000.0
2007-03-27 15:38:00,1.8511,1.85309,1.8511,1.85309,7000000.0
2007-03-27 15:39:00,1.85358,1.85374,1.85352,1.85374,10000000.0
2007-03-27 15:40:00,1.85372,1.85372,1.85333,1.85333,9000000.0
2007-03-27 15:41:00,1.85346,1.85346,1.85329,1.85338,11000000.0
2007-03-27 15:42:00,1.85335,1.85342,1.85328,1.85334,8000000.0
2007-03-27 15:43:00,1.8531,1.85313,1.85293,1.85293,8000000.0
2007-03-27 15:44:00,1.85356,1.85363,1.85338,1.85341,8000000.0
2007-03-27 15:45:00,1.8535,1.85353,1.85337,1.85346,8000000.0
2007-03-27 15:46:00,1.8535,1.85366,1.85338,1.85347,10000000.0
2007-03-27 15:47:00,1.8531,1.85319,1.85306,1.85319,7000000.0
2007-03-27 15:48:00,1.85326,1.85335,1.85303,1.85307,7000000.0
2007-03-27 15:49:00,1.85268,1.85305,1.85268,1.85305,8000000.0
2007-03-27 15:50:00,1.85304,1.85313,1.85289,1.85295,8000000.0
2007-03-27 15:51:00,1.8528,1.85299,1.85276,1.85285,9000000.0
2007-03-27 15:52:00,1.85249,1.85249,1.85221,1.85223,7000000.0
2007-03-27 15:53:00,1.85293,1.8532,1.85284,1.85288,7000000.0
2007-03-27 15:54:00,1.85262,1.85262,1.85196,1.85196,11000000.0
2007-03-27 15:55:00,1.85198,1.85237,1.85198,1.85231,9000000.0
2007-03-27 15:56:00,1.85257,1.85265,1.85241,1.85242,7000000.0
2007-03-27 15:57:00,1.85257,1.85257,1.85223,1.85223,10000000.0
2007-03-27 15:58:00,1.85205,1.85205,1.85174,1.85189,10000000.0
2007-03-27 15:59:00,1.85185,1.85185,1.8515,1.8515,7000000.0
2007-03-27 16:00:00,1.85191,1.85272,1.85191,1.85272,7000000.0
2007-03-27 16:01:00,1.85247,1.85263,1.85237,1.85259,9000000.0
2007-03-27 16:02:00,1.85262,1.85288,1.85262,1.85279,8000000.0
2007-03-27 16:03:00,1.85258,1.85258,1.85237,1.85244,11000000.0
2007-03-27 16:04:00,1.85254,1.85261,1.85245,1.85247,8000000.0
2007-03-27 16:05:00,1.85241,1.85241,1.85213,1.85215,9000000.0
2007-03-27 16:06:00,1.85232,1.85232,1.85196,1.85196,10000000.0
2007-03-27 16:07:00,1.85221,1.85221,1.85177,1.85177,10000000.0
2007-03-27 16:08:00,1.85192,1.85219,1.85171,1.85219,8000000.0
2007-03-27 16:09:00,1.85213,1.85234,1.85211,1.85211,7000000.0
2007-03-27 16:10:00,1.85209,1.8524,1.85209,1.85217,7000000.0
2007-03-27 16:11:00,1.85218,1.85303,1.85217,1.85303,10000000.0
2007-03-27 16:12:00,1.85301,1.85322,1.85301,1.85306,9000000.0
2007-03-27 16:13:00,1.8529,1.85316,1.85275,1.85316,7000000.0
2007-03-27 16:14:00,1.85358,1.85403,1.85358,1.85387,11000000.0
2007-03-27 16:15:00,1.85432,1.85441,1.85428,1.85433,7000000.0
2007-03-27 16:16:00,1.85421,1.85452,1.85417,1.8545,7000000.0
2007-03-27 16:17:00,1.85478,1.85528,1.85478,1.85527,11000000.0
2007-03-27 16:18:00,1.85546,1.85611,1.85546,1.85611,11000000.0
2007-03-27 16:19:00,1.85583,1.85583,1.85557,1.85557,11000000.0
2007-03-27 16:20:00,1.85564,1.85613,1.85564,1.85613,9000000.0
2007-03-27 16:21:00,1.85614,1.85644,1.85614,1.8563,9000000.0
2007-03-27 16:22:00,1.85603,1.85603,1.85566,1.85566,8000000.0
2007-03-27 16:23:00,1.8558,1.85596,1.85575,1.85596,8000000.0
2007-03-27 16:24:00,1.85642,1.85642,1.85555,1.8562,10000000.0
2007-03-27 16:25:00,1.85618,1.85618,1.85583,1.85585,7000000.0
2007-03-27 16:26:00,1.85559,1.85559,1.85532,1.85542,7000000.0
2007-03-27 16:27:00,1.85564,1.85564,1.85536,1.85536,11000000.0
2007-03-27 16:28:00,1.85531,1.85549,1.85531,1.85549,11000000.0
2007-03-27 16:29:00,1.85558,1.85558,1.85494,1.85494,7000000.0
2007-03-27 16:30:00,1.85506,1.8551,1.85484,1.85493,8000000.0
2007-03-27 16:31:00,1.85506,1.85517,1.85502,1.85517,7000000.0
2007-03-27 16:32:00,1.85559,1.85559,1.85517,1.85517,8000000.0
2007-03-27 16:33:00,1.85494,1.8553,1.85494,1.8553,11000000.0
2007-03-27 16:34:00,1.85594,1.85621,1.85594,1.85595,8000000.0
2007-03-27 16:35:00,1.85567,1.85586,1.85552,1.85586,7000000.0
2007-03-27 16:36:00,1.85671,1.85675,1.85646,1.85669,8000000.0
2007-03-27 16:37:00,1.85677,1.85701,1.85673,1.85701,8000000.0
2007-03-27 16:38:00,1.85706,1.85714,1.85692,1.85702,7000000.0
2007-03-27 16:39:00,1.85677,1.85677,1.85628,1.85648,8000000.0
2007-03-27 16:40:00,1.85631,1.85651,1.85626,1.8565,11000000.0
2007-03-27 16:41:00,1.85622,1.85622,1.85583,1.85602,10000000.0
2007-03-27 16:42:00,1.85567,1.85579,1.85554,1.85554,7000000.0
2007-03-27 16:43:00,1.85475,1.85524,1.85475,1.85524,7000000.0
2007-03-27 16:44:00,1.85555,1.85605,1.85554,1.85605,7000000.0
2007-03-27 16:45:00,1.85602,1.85619,1.85586,1.85586,11000000.0
2007-03-27 16:46:00,1.85609,1.85635,1.85599,1.85632,11000000.0
2007-03-27 16:47:00,1.85563,1.85569,1.85523,1.85523,7000000.0
2007-03-27 16:48:00,1.85522,1.85528,1.85485,1.85508,10000000.0
2007-03-27 16:49:00,1.8549,1.8549,1.85476,1.85488,8000000.0
2007-03-27 16:50:00,1.85498,1.85524,1.85498,1.85524,8000000.0
2007-03-27 16:51:00,1.85559,1.85559,1.85527,1.85527,9000000.0
2007-03-27 16:52:00,1.85553,1.85583,1.85553,1.85575,7000000.0
2007-03-27 16:53:00,1.85567,1.85569,1.85551,1.85562,8000000.0
2007-03-27 16:54:00,1.85584,1.85602,1.85568,1.85598,7000000.0
2007-03-27 16:55:00,1.85612,1.8562,1.856,1.8562,11000000.0
2007-03-27 16:56:00,1.85623,1.85642,1.85622,1.85631,11000000.0
2007-03-27 16:57:00,1.8562,1.85635,1.85611,1.85635,7000000.0
2007-03-27 16:58:00,1.85629,1.85629,1.85606,1.85616,8000000.0
2007-03-27 16:59:00,1.85499,1.85646,1.85499,1.85594,7000000.0
2007-03-27 17:00:00,1.85582,1.85589,1.85564,1.85564,11000000.0
2007-03-27 17:01:00,1.85584,1.85584,1.85565,1.85579,7000000.0
2007-03-27 17:02:00,1.85581,1.85616,1.85581,1.85616,8000000.0
2007-03-27 17:03:00,1.85609,1.85637,1.85435,1.85595,7000000.0
2007-03-27 17:04:00,1.85596,1.85637,1.85596,1.85612,7000000.0
2007-03-27 17:05:00,1.85612,1.85648,1.85612,1.85648,10000000.0
2007-03-27 17:06:00,1.8564,1.85653,1.8564,1.8565,9000000.0
2007-03-27 17:07:00,1.85664,1.85678,1.85661,1.8567,8000000.0
2007-03-27 17:08:00,1.85673,1.85677,1.85651,1.85677,9000000.0
2007-03-27 17:09:00,1.85676,1.85676,1.85642,1.85661,8000000.0
2007-03-27 17:10:00,1.85651,1.85671,1.85628,1.85671,9000000.0
2007-03-27 17:11:00,1.85669,1.85669,1.85653,1.85654,8000000.0
2007-03-27 17:12:00,1.85659,1.85669,1.85646,1.85659,7000000.0
2007-03-27 17:13:00,1.85663,1.85706,1.85663,1.85701,8000000.0
2007-03-27 17:14:00,1.85681,1.85681,1.85657,1.85662,8000000.0
2007-03-27 17:15:00,1.85662,1.85695,1.85662,1.85695,7000000.0
2007-03-27 17:16:00,1.85715,1.85721,1.85705,1.85721,10000000.0
2007-03-27 17:17:00,1.85691,1.85691,1.85661,1.85677,7000000.0
2007-03-27 17:18:00,1.85697,1.85738,1.85697,1.85714,9000000.0
2007-03-27 17:19:00,1.85736,1.8577,1.85736,1.8577,7000000.0
2007-03-27 17:20:00,1.85783,1.85804,1.8577,1.85801,8000000.0
2007-03-27 17:21:00,1.85802,1.85802,1.85773,1.85778,10000000.0
2007-03-27 17:22:00,1.8576,1.85805,1.8576,1.85805,8000000.0
2007-03-27 17:23:00,1.85806,1.85806,1.8577,1.8577,8000000.0
2007-03-27 17:24:00,1.85762,1.85774,1.85747,1.85774,7000000.0
2007-03-27 17:25:00,1.85772,1.85772,1.85744,1.85754,7000000.0
2007-03-27 17:26:00,1.85765,1.85777,1.85763,1.85776,7000000.0
2007-03-27 17:27:00,1.85778,1.85778,1.85746,1.85746,9000000.0
2007-03-27 17:28:00,1.85744,1.85754,1.85726,1.85754,7000000.0
2007-03-27 17:29:00,1.85766,1.85796,1.85765,1.85765,8000000.0
2007-03-27 17:30:00,1.85757,1.85776,1.85731,1.85776,8000000.0
2007-03-27 17:31:00,1.85784,1.85784,1.85753,1.85761,9000000.0
2007-03-27 17:32:00,1.85784,1.85804,1.85771,1.85789,8000000.0
2007-03-27 17:33:00,1.85782,1.85782,1.85766,1.85777,11000000.0
2007-03-27 17:34:00,1.85768,1.85768,1.8573,1.85749,9000000.0
2007-03-27 17:35:00,1.85752,1.85767,1.85744,1.85763,7000000.0
2007-03-27 17:36:00,1.85738,1.85762,1.85731,1.85743,7000000.0
2007-03-27 17:37:00,1.85749,1.85756,1.85742,1.85752,7000000.0
2007-03-27 17:38:00,1.85759,1.85759,1.85753,1.85754,8000000.0
2007-03-27 17:39:00,1.85747,1.85747,1.85723,1.85727,7000000.0
2007-03-27 17:40:00,1.85726,1.85741,1.85718,1.85741,9000000.0
2007-03-27 17:41:00,1.85772,1.85802,1.85772,1.85795,8000000.0
2007-03-27 17:42:00,1.85837,1.85844,1.85823,1.85841,11000000.0
2007-03-27 17:43:00,1.85866,1.85874,1.85837,1.85837,7000000.0
2007-03-27 17:44:00,1.85809,1.85834,1.85804,1.85811,10000000.0
2007-03-27 17:45:00,1.8583,1.85837,1.85822,1.85836,7000000.0
2007-03-27 17:46:00,1.85815,1.85815,1.858,1.85807,8000000.0
2007-03-27 17:47:00,1.85815,1.85841,1.85798,1.85841,8000000.0
2007-03-27 17:48:00,1.85843,1.85859,1.85839,1.85859,7000000.0
2007-03-27 17:49:00,1.85844,1.85844,1.85807,1.85807,7000000.0
2007-03-27 17:50:00,1.85797,1.85842,1.85796,1.85837,7000000.0
2007-03-27 17:51:00,1.85846,1.85846,1.85822,1.85834,7000000.0
2007-03-27 17:52:00,1.85866,1.8587,1.85841,1.8585,7000000.0
2007-03-27 17:53:00,1.85861,1.85866,1.85837,1.85837,7000000.0
2007-03-27 17:54:00,1.85824,1.85841,1.85817,1.85827,11000000.0
2007-03-27 17:55:00,1.85821,1.85837,1.85821,1.85827,7000000.0
2007-03-27 17:56:00,1.85817,1.85817,1.85773,1.85775,7000000.0
2007-03-27 17:57:00,1.85823,1.85834,1.85811,1.85834,10000000.0
2007-03-27 17:58:00,1.8583,1.85851,1.85806,1.85851,10000000.0
2007-03-27 17:59:00,1.85854,1.85858,1.85839,1.85848,10000000.0
2007-03-27 18:00:00,1.85842,1.85869,1.85842,1.85869,10000000.0
2007-03-27 18:01:00,1.85829,1.85829,1.8581,1.85819,8000000.0
2007-03-27 18:02:00,1.85832,1.85837,1.85797,1.85797,8000000.0
2007-03-27 18:03:00,1.85848,1.85863,1.85846,1.85846,10000000.0
2007-03-27 18:04:00,1.85849,1.85849,1.8582,1.8582,8000000.0
2007-03-27 18:05:00,1.85812,1.85829,1.85812,1.85821,10000000.0
2007-03-27 18:06:00,1.85812,1.85818,1.85792,1.85792,10000000.0
2007-03-27 18:07:00,1.85797,1.85797,1.85782,1.85794,8000000.0
2007-03-27 18:08:00,1.85796,1.85796,1.8576,1.8576,8000000.0
2007-03-27 18:09:00,1.85773,1.85792,1.8577,1.85792,8000000.0
2007-03-27 18:10:00,1.85795,1.85798,1.85768,1.85777,11000000.0
2007-03-27 18:11:00,1.85786,1.8579,1.85726,1.85726,7000000.0
2007-03-27 18:12:00,1.85783,1.85802,1.85783,1.85802,9000000.0
2007-03-27 18:13:00,1.85779,1.85779,1.85735,1.85775,11000000.0
2007-03-27 18:14:00,1.85773,1.85773,1.85748,1.85771,7000000.0
2007-03-27 18:15:00,1.8577,1.85787,1.8577,1.85787,8000000.0
2007-03-27 18:16:00,1.85787,1.85798,1.85768,1.85777,11000000.0
2007-03-27 18:17:00,1.85768,1.85798,1.85767,1.85797,10000000.0
2007-03-27 18:18:00,1.85761,1.85761,1.85725,1.85726,8000000.0
2007-03-27 18:19:00,1.85679,1.85699,1.85673,1.85699,9000000.0
2007-03-27 18:20:00,1.85725,1.85726,1.85714,1.85718,7000000.0
2007-03-27 18:21:00,1.8572,1.85751,1.8555,1.85729,11000000.0
2007-03-27 18:22:00,1.85737,1.85737,1.85717,1.85735,11000000.0
2007-03-27 18:23:00,1.85729,1.85729,1.857,1.857,8000000.0
2007-03-27 18:24:00,1.85706,1.8571,1.85697,1.85697,10000000.0
2007-03-27 18:25:00,1.85697,1.85711,1.85697,1.85704,7000000.0
2007-03-27 18:26:00,1.85694,1.857,1.85669,1.85669,8000000.0
2007-03-27 18:27:00,1.85654,1.85676,1.85653,1.85676,7000000.0
2007-03-27 18:28:00,1.85679,1.85679,1.85645,1.85645,7000000.0
2007-03-27 18:29:00,1.85682,1.85711,1.85682,1.85703,7000000.0
2007-03-27 18:30:00,1.857,1.857,1.85681,1.85694,8000000.0
2007-03-27 18:31:00,1.85704,1.85763,1.85704,1.8576,9000000.0
2007-03-27 18:32:00,1.85776,1.8583,1.85776,1.85793,11000000.0
2007-03-27 18:33:00,1.85771,1.85801,1.85771,1.858,11000000.0
2007-03-27 18:34:00,1.85825,1.85837,1.85814,1.85837,7000000.0
2007-03-27 18:35:00,1.8585,1.85859,1.85831,1.85854,8000000.0
2007-03-27 18:36:00,1.85861,1.85874,1.85861,1.85862,7000000.0
2007-03-27 18:37:00,1.85882,1.85896,1.85872,1.85872,8000000.0
2007-03-27 18:38:00,1.85904,1.85924,1.85888,1.85924,8000000.0
2007-03-27 18:39:00,1.85941,1.85956,1.85933,1.85956,7000000.0
2007-03-27 18:40:00,1.85958,1.85963,1.8591,1.85942,7000000.0
2007-03-27 18:41:00,1.85955,1.85955,1.85943,1.85943,8000000.0
2007-03-27 18:42:00,1.85906,1.85933,1.85904,1.85933,11000000.0
2007-03-27 18:43:00,1.85935,1.85935,1.85904,1.85907,8000000.0
2007-03-27 18:44:00,1.85893,1.85905,1.85893,1.85905,7000000.0
2007-03-27 18:45:00,1.8591,1.85915,1.85885,1.85911,11000000.0
2007-03-27 18:46:00,1.85915,1.85922,1.859,1.8591,9000000.0
2007-03-27 18:47:00,1.85919,1.8593,1.85899,1.85899,8000000.0
2007-03-27 18:48:00,1.85906,1.85921,1.85853,1.85853,9000000.0
2007-03-27 18:49:00,1.85928,1.85928,1.8582,1.8582,7000000.0
2007-03-27 18:50:00,1.85921,1.85921,1.85899,1.859,11000000.0
2007-03-27 18:51:00,1.85886,1.85903,1.85871,1.85903,7000000.0
2007-03-27 18:52:00,1.85881,1.85888,1.85871,1.85886,8000000.0
2007-03-27 18:53:00,1.8587,1.85893,1.85862,1.85863,11000000.0
2007-03-27 18:54:00,1.85873,1.85876,1.85857,1.85873,7000000.0
2007-03-27 18:55:00,1.85899,1.85919,1.85897,1.85919,7000000.0
2007-03-27 18:56:00,1.859,1.85903,1.8587,1.8587,7000000.0
2007-03-27 18:57:00,1.8589,1.85895,1.85885,1.85885,10000000.0
2007-03-27 18:58:00,1.85883,1.85883,1.85866,1.85871,9000000.0
2007-03-27 18:59:00,1.85871,1.85894,1.85871,1.85886,8000000.0
2007-03-27 19:00:00,1.85893,1.85901,1.85887,1.8589,7000000.0
2007-03-27 19:01:00,1.85872,1.85897,1.85868,1.85897,7000000.0
2007-03-27 19:02:00,1.85937,1.85945,1.85936,1.85945,8000000.0
2007-03-27 19:03:00,1.85946,1.85946,1.85908,1.85908,7000000.0
2007-03-27 19:04:00,1.85909,1.85918,1.85896,1.85915,8000000.0
2007-03-27 19:05:00,1.85913,1.85917,1.85904,1.85905,8000000.0
2007-03-27 19:06:00,1.85904,1.85904,1.85843,1.85892,8000000.0
2007-03-27 19:07:00,1.8582,1.85864,1.85798,1.85798,9000000.0
2007-03-27 19:08:00,1.8589,1.85902,1.8589,1.85895,8000000.0
2007-03-27 19:09:00,1.85879,1.85897,1.85878,1.85897,7000000.0
2007-03-27 19:10:00,1.85888,1.85888,1.85864,1.85869,11000000.0
2007-03-27 19:11:00,1.85852,1.85867,1.8583,1.85867,8000000.0
2007-03-27 19:12:00,1.85866,1.85866,1.85849,1.85856,7000000.0
2007-03-27 19:13:00,1.85835,1.85843,1.85702,1.85827,8000000.0
2007-03-27 19:14:00,1.85832,1.85832,1.85802,1.85818,8000000.0
2007-03-27 19:15:00,1.85831,1.85849,1.85827,1.85827,10000000.0
2007-03-27 19:16:00,1.85867,1.85867,1.85852,1.85854,8000000.0
2007-03-27 19:17:00,1.85861,1.85871,1.85848,1.85859,10000000.0
2007-03-27 19:18:00,1.85865,1.85865,1.85835,1.85835,11000000.0
2007-03-27 19:19:00,1.85756,1.8579,1.85749,1.85786,8000000.0
2007-03-27 19:20:00,1.85796,1.85813,1.85795,1.858,11000000.0
2007-03-27 19:21:00,1.85777,1.85809,1.85765,1.85799,10000000.0
2007-03-27 19:22:00,1.85795,1.85795,1.85771,1.85787,9000000.0
2007-03-27 19:23:00,1.85777,1.8579,1.85767,1.8579,8000000.0
2007-03-27 19:24:00,1.85778,1.85778,1.85732,1.85767,9000000.0
2007-03-27 19:25:00,1.858,1.85807,1.85797,1.85801,9000000.0
2007-03-27 19:26:00,1.85815,1.85833,1.85815,1.85833,7000000.0
2007-03-27 19:27:00,1.85833,1.85844,1.85824,1.85824,8000000.0
2007-03-27 19:28:00,1.85834,1.85846,1.85826,1.85837,10000000.0
2007-03-27 19:29:00,1.85834,1.85851,1.85834,1.85851,7000000.0
2007-03-27 19:30:00,1.85846,1.85862,1.85843,1.85852,10000000.0
2007-03-27 19:31:00,1.85861,1.85869,1.85853,1.85869,7000000.0
2007-03-27 19:32:00,1.85823,1.85873,1.85823,1.85856,10000000.0
2007-03-27 19:33:00,1.85834,1.85865,1.85834,1.85863,7000000.0
2007-03-27 19:34:00,1.85876,1.85886,1.85868,1.85868,8000000.0
2007-03-27 19:35:00,1.8589,1.85897,1.85885,1.85897,7000000.0
2007-03-27 19:36:00,1.85851,1.85886,1.85851,1.85851,7000000.0
2007-03-27 19:37:00,1.85885,1.85885,1.85853,1.85853,8000000.0
2007-03-27 19:38:00,1.85894,1.85903,1.85894,1.85896,8000000.0
2007-03-27 19:39:00,1.85906,1.85906,1.85882,1.85882,8000000.0
2007-03-27 19:40:00,1.85876,1.85883,1.85857,1.85857,7000000.0
2007-03-27 19:41:00,1.85905,1.85905,1.85881,1.85894,9000000.0
2007-03-27 19:42:00,1.85897,1.85903,1.85893,1.85896,7000000.0
2007-03-27 19:43:00,1.85894,1.85894,1.85868,1.85875,11000000.0
2007-03-27 19:44:00,1.85867,1.85867,1.85857,1.85862,8000000.0
2007-03-27 19:45:00,1.85868,1.85874,1.85859,1.85861,9000000.0
2007-03-27 19:46:00,1.85858,1.85862,1.85849,1.85849,7000000.0
2007-03-27 19:47:00,1.85833,1.85861,1.85822,1.85838,9000000.0
2007-03-27 19:48:00,1.85858,1.85877,1.85852,1.85877,8000000.0
2007-03-27 19:49:00,1.85902,1.85906,1.85892,1.85901,7000000.0
2007-03-27 19:50:00,1.85842,1.85927,1.85842,1.85927,7000000.0
2007-03-27 19:51:00,1.85898,1.85901,1.85889,1.85899,7000000.0
2007-03-27 19:52:00,1.85904,1.85919,1.85904,1.85919,7000000.0
2007-03-27 19:53:00,1.85906,1.8591,1.85882,1.85882,6000000.0
2007-03-27 19:54:00,1.85866,1.85866,1.85846,1.85846,8000000.0
2007-03-27 19:55:00,1.85844,1.85869,1.85844,1.85851,8000000.0
2007-03-27 19:56:00,1.85867,1.85912,1.85865,1.85896,8000000.0
2007-03-27 19:57:00,1.8589,1.85907,1.8589,1.85907,7000000.0
2007-03-27 19:58:00,1.85915,1.85918,1.8589,1.85915,10000000.0
2007-03-27 19:59:00,1.85909,1.85922,1.85905,1.85905,8000000.0
2007-03-27 20:00:00,1.85916,1.8592,1.85889,1.85903,7000000.0
2007-03-27 20:01:00,1.85903,1.85936,1.85868,1.85936,7000000.0
2007-03-27 20:02:00,1.85906,1.85922,1.85906,1.85916,7000000.0
2007-03-27 20:03:00,1.8586,1.85878,1.8586,1.85875,9000000.0
2007-03-27 20:04:00,1.85889,1.85934,1.85889,1.85917,9000000.0
2007-03-27 20:05:00,1.85915,1.85928,1.85902,1.85925,9000000.0
2007-03-27 20:06:00,1.85951,1.85951,1.85915,1.85915,11000000.0
2007-03-27 20:07:00,1.85881,1.85916,1.85881,1.85909,10000000.0
2007-03-27 20:08:00,1.85891,1.85891,1.85875,1.8589,8000000.0
2007-03-27 20:09:00,1.85918,1.85932,1.85917,1.85929,7000000.0
2007-03-27 20:10:00,1.85922,1.85923,1.85899,1.85905,8000000.0
2007-03-27 20:11:00,1.85888,1.85919,1.85888,1.85907,8000000.0
2007-03-27 20:12:00,1.85921,1.85922,1.85914,1.85918,7000000.0
2007-03-27 20:13:00,1.85916,1.85936,1.85916,1.85936,7000000.0
2007-03-27 20:14:00,1.85937,1.85937,1.85917,1.85917,7000000.0
2007-03-27 20:15:00,1.85907,1.85908,1.85897,1.85908,7000000.0
2007-03-27 20:16:00,1.85899,1.85899,1.85835,1.85835,7000000.0
2007-03-27 20:17:00,1.8592,1.85935,1.85912,1.85935,11000000.0
2007-03-27 20:18:00,1.85929,1.85935,1.8592,1.85928,9000000.0
2007-03-27 20:19:00,1.85927,1.85936,1.85925,1.85932,8000000.0
2007-03-27 20:20:00,1.8591,1.8591,1.8582,1.8582,7000000.0
2007-03-27 20:21:00,1.85948,1.85952,1.85926,1.85946,11000000.0
2007-03-27 20:22:00,1.85937,1.85946,1.85937,1.85937,7000000.0
2007-03-27 20:23:00,1.85942,1.85942,1.85842,1.85842,7000000.0
2007-03-27 20:24:00,1.85942,1.85947,1.85922,1.85922,8000000.0
2007-03-27 20:25:00,1.85933,1.85951,1.85931,1.85939,11000000.0
2007-03-27 20:26:00,1.85888,1.85888,1.85726,1.85729,8000000.0
2007-03-27 20:27:00,1.85764,1.85773,1.85755,1.85761,9000000.0
2007-03-27 20:28:00,1.85742,1.85751,1.85731,1.85747,7000000.0
2007-03-27 20:29:00,1.85743,1.85743,1.85731,1.85734,8000000.0
2007-03-27 20:30:00,1.85762,1.85776,1.85737,1.85737,8000000.0
2007-03-27 20:31:00,1.85765,1.85787,1.85765,1.85787,7000000.0
2007-03-27 20:32:00,1.85771,1.85771,1.85736,1.85766,7000000.0
2007-03-27 20:33:00,1.85747,1.85767,1.85747,1.85751,7000000.0
2007-03-27 20:34:00,1.8574,1.85781,1.8574,1.85781,8000000.0
2007-03-27 20:35:00,1.85772,1.85787,1.85772,1.85784,9000000.0
2007-03-27 20:36:00,1.85783,1.8579,1.85765,1.85786,7000000.0
2007-03-27 20:37:00,1.85736,1.85764,1.85719,1.85719,11000000.0
2007-03-27 20:38:00,1.85781,1.85782,1.85766,1.85777,10000000.0
2007-03-27 20:39:00,1.85779,1.85782,1.85753,1.85779,9000000.0
2007-03-27 20:40:00,1.85772,1.85772,1.85727,1.85735,8000000.0
2007-03-27 20:41:00,1.8578,1.8578,1.85755,1.85755,8000000.0
2007-03-27 20:42:00,1.85747,1.85747,1.85723,1.85732,11000000.0
2007-03-27 20:43:00,1.85727,1.85727,1.85712,1.85723,8000000.0
2007-03-27 20:44:00,1.85754,1.85792,1.85754,1.85792,10000000.0
2007-03-27 20:45:00,1.85764,1.85764,1.85742,1.85742,7000000.0
2007-03-27 20:46:00,1.8576,1.85773,1.85757,1.85763,8000000.0
2007-03-27 20:47:00,1.85771,1.85772,1.85762,1.85766,7000000.0
2007-03-27 20:48:00,1.85759,1.85777,1.85754,1.8577,10000000.0
2007-03-27 20:49:00,1.85751,1.85751,1.85649,1.85649,7000000.0
2007-03-27 20:50:00,1.85768,1.85768,1.85751,1.85764,8000000.0
2007-03-27 20:51:00,1.85764,1.85769,1.85751,1.85769,9000000.0
2007-03-27 20:52:00,1.85771,1.85786,1.85771,1.85786,11000000.0
2007-03-27 20:53:00,1.85799,1.85812,1.85776,1.85776,11000000.0
2007-03-27 20:54:00,1.85797,1.85797,1.8577,1.85787,11000000.0
2007-03-27 20:55:00,1.85788,1.85789,1.85774,1.85781,8000000.0
2007-03-27 20:56:00,1.85776,1.85776,1.85748,1.85748,7000000.0
2007-03-27 20:57:00,1.8577,1.8577,1.85767,1.85768,7000000.0
2007-03-27 20:58:00,1.85754,1.85811,1.85744,1.85795,7000000.0
2007-03-27 20:59:00,1.8576,1.85782,1.8576,1.8578,7000000.0
2007-03-27 21:00:00,1.85766,1.85766,1.85738,1.8576,7000000.0
2007-03-27 21:01:00,1.85767,1.85771,1.85754,1.85758,7000000.0
2007-03-27 21:02:00,1.85775,1.85775,1.85759,1.85759,7000000.0
2007-03-27 21:03:00,1.85696,1.8572,1.85693,1.8572,8000000.0
2007-03-27 21:04:00,1.85753,1.85764,1.85728,1.85763,7000000.0
2007-03-27 21:05:00,1.85744,1.85823,1.85744,1.85823,7000000.0
2007-03-27 21:06:00,1.858,1.85825,1.858,1.85825,8000000.0
2007-03-27 21:07:00,1.8584,1.85873,1.8584,1.85866,8000000.0
2007-03-27 21:08:00,1.85831,1.85851,1.85831,1.85851,10000000.0
2007-03-27 21:09:00,1.8585,1.8585,1.85834,1.85834,5000000.0
2007-03-27 21:10:00,1.85826,1.8583,1.85805,1.85806,8000000.0
2007-03-27 21:11:00,1.85791,1.85801,1.85775,1.85801,7000000.0
2007-03-27 21:12:00,1.85782,1.85802,1.85779,1.85781,8000000.0
2007-03-27 21:13:00,1.8588,1.8588,1.8587,1.8588,8000000.0
2007-03-27 21:14:00,1.85817,1.85817,1.85798,1.85801,8000000.0
2007-03-27 21:15:00,1.85795,1.85816,1.85783,1.85816,8000000.0
2007-03-27 21:16:00,1.85832,1.85832,1.8578,1.8578,7000000.0
2007-03-27 21:17:00,1.8583,1.8584,1.8583,1.85838,5000000.0
2007-03-27 21:18:00,1.85836,1.85858,1.85836,1.8585,7000000.0
2007-03-27 21:19:00,1.85819,1.85852,1.85819,1.85852,7000000.0
2007-03-27 21:20:00,1.85846,1.85859,1.85834,1.85859,11000000.0
2007-03-27 21:21:00,1.85851,1.85863,1.85843,1.85863,10000000.0
2007-03-27 21:22:00,1.85871,1.85871,1.85853,1.85866,10000000.0
2007-03-27 21:23:00,1.85865,1.85865,1.85821,1.85821,5000000.0
2007-03-27 21:24:00,1.85828,1.85862,1.85828,1.85859,11000000.0
2007-03-27 21:25:00,1.85845,1.85875,1.85823,1.85875,7000000.0
2007-03-27 21:26:00,1.85881,1.85881,1.85863,1.85863,7000000.0
2007-03-27 21:27:00,1.85879,1.85883,1.85872,1.85872,6000000.0
2007-03-27 21:28:00,1.85855,1.85855,1.8583,1.85843,7000000.0
2007-03-27 21:29:00,1.85829,1.85861,1.85829,1.85861,8000000.0
2007-03-27 21:30:00,1.85855,1.8586,1.85847,1.85855,8000000.0
2007-03-27 21:31:00,1.8591,1.8591,1.8591,1.8591,7000000.0
2007-03-27 21:32:00,1.85851,1.85853,1.85822,1.85822,7000000.0
2007-03-27 21:33:00,1.85802,1.85826,1.85795,1.85826,11000000.0
2007-03-27 21:34:00,1.85835,1.85854,1.85832,1.85854,11000000.0
2007-03-27 21:36:00,1.85856,1.85879,1.85856,1.85879,8000000.0
2007-03-27 21:37:00,1.85839,1.85874,1.85839,1.85874,8000000.0
2007-03-27 21:38:00,1.85874,1.85883,1.85864,1.85876,8000000.0
2007-03-27 21:40:00,1.85862,1.85877,1.85862,1.85877,7000000.0
2007-03-27 21:41:00,1.85875,1.85884,1.85867,1.85876,9000000.0
2007-03-27 21:42:00,1.85887,1.85889,1.85857,1.85857,7000000.0
2007-03-27 21:43:00,1.85878,1.85898,1.85878,1.85898,5000000.0
2007-03-27 21:44:00,1.85877,1.85877,1.85839,1.85849,8000000.0
2007-03-27 21:45:00,1.85839,1.85874,1.8583,1.85874,7000000.0
2007-03-27 21:46:00,1.85905,1.85905,1.85895,1.859,8000000.0
2007-03-27 21:47:00,1.85903,1.85919,1.85889,1.85919,8000000.0
2007-03-27 21:48:00,1.85926,1.85928,1.85918,1.85928,8000000.0
2007-03-27 21:49:00,1.85916,1.85921,1.85871,1.85874,8000000.0
2007-03-27 21:50:00,1.85857,1.85857,1.8583,1.8583,8000000.0
2007-03-27 21:51:00,1.85858,1.85906,1.85858,1.85906,6000000.0
2007-03-27 21:52:00,1.85927,1.85928,1.85919,1.85924,7000000.0
2007-03-27 21:53:00,1.85925,1.85954,1.85925,1.85954,5000000.0
2007-03-27 21:54:00,1.85964,1.85964,1.85927,1.85934,7000000.0
2007-03-27 21:55:00,1.85927,1.85935,1.85918,1.85935,7000000.0
2007-03-27 21:56:00,1.85923,1.85936,1.85904,1.85904,8000000.0
2007-03-27 21:57:00,1.8597,1.8599,1.8597,1.8599,7000000.0
2007-03-27 21:58:00,1.85913,1.8593,1.85913,1.85927,7000000.0
2007-03-27 21:59:00,1.85901,1.85901,1.85838,1.85838,8000000.0
2007-03-27 22:00:00,1.85927,1.85945,1.8592,1.85943,10000000.0
2007-03-27 22:01:00,1.85946,1.85946,1.85907,1.85915,9000000.0
2007-03-27 22:02:00,1.85918,1.85924,1.85905,1.85905,8000000.0
2007-03-27 22:03:00,1.85922,1.8594,1.85922,1.8594,5000000.0
2007-03-27 22:04:00,1.85945,1.8595,1.8594,1.85948,8000000.0
2007-03-27 22:05:00,1.8597,1.8598,1.8597,1.8598,7000000.0
2007-03-27 22:06:00,1.8591,1.8591,1.859,1.859,7000000.0
2007-03-27 22:07:00,1.85911,1.85916,1.85897,1.85897,8000000.0
2007-03-27 22:08:00,1.85892,1.85895,1.8587,1.8587,8000000.0
2007-03-27 22:09:00,1.85883,1.85887,1.85867,1.85881,9000000.0
2007-03-27 22:10:00,1.85895,1.85908,1.85895,1.85897,8000000.0
2007-03-27 22:11:00,1.8594,1.8594,1.8594,1.8594,8000000.0
2007-03-27 22:12:00,1.85882,1.85909,1.85882,1.85909,8000000.0
2007-03-27 22:13:00,1.85913,1.85922,1.85913,1.85915,3000000.0
2007-03-27 22:14:00,1.85923,1.85923,1.85879,1.85914,11000000.0
2007-03-27 22:15:00,1.85893,1.85893,1.85856,1.85886,8000000.0
2007-03-27 22:16:00,1.85877,1.85891,1.85866,1.85885,9000000.0
2007-03-27 22:17:00,1.8595,1.8595,1.8595,1.8595,8000000.0
2007-03-27 22:18:00,1.85888,1.85909,1.85888,1.85909,8000000.0
2007-03-27 22:19:00,1.85901,1.85901,1.85877,1.85877,8000000.0
2007-03-27 22:20:00,1.85892,1.85909,1.85892,1.85909,7000000.0
2007-03-27 22:22:00,1.85901,1.85901,1.85869,1.85874,7000000.0
2007-03-27 22:23:00,1.8593,1.8593,1.8593,1.8593,7000000.0
2007-03-27 22:24:00,1.85837,1.85876,1.85837,1.85865,7000000.0
2007-03-27 22:25:00,1.85859,1.85867,1.85858,1.85867,5000000.0
2007-03-27 22:26:00,1.85827,1.85877,1.85812,1.85819,9000000.0
2007-03-27 22:27:00,1.8587,1.8587,1.85853,1.8586,8000000.0
2007-03-27 22:28:00,1.85894,1.85894,1.85832,1.85832,8000000.0
2007-03-27 22:29:00,1.85838,1.85849,1.85838,1.85849,7000000.0
2007-03-27 22:30:00,1.85844,1.85856,1.85833,1.85856,7000000.0
2007-03-27 22:31:00,1.85845,1.85871,1.85791,1.85791,9000000.0
2007-03-27 22:32:00,1.85827,1.85861,1.85827,1.85861,8000000.0
2007-03-27 22:33:00,1.85922,1.85934,1.85911,1.85929,7000000.0
2007-03-27 22:34:00,1.85923,1.85932,1.85922,1.85922,7000000.0
2007-03-27 22:35:00,1.85908,1.85919,1.8589,1.85891,7000000.0
2007-03-27 22:36:00,1.85877,1.85894,1.85875,1.85894,10000000.0
2007-03-27 22:37:00,1.85885,1.85885,1.8587,1.8587,7000000.0
2007-03-27 22:38:00,1.85855,1.8586,1.85852,1.85853,8000000.0
2007-03-27 22:39:00,1.85887,1.85893,1.85879,1.85886,10000000.0
2007-03-27 22:40:00,1.85887,1.85896,1.85878,1.85896,7000000.0
2007-03-27 22:41:00,1.8595,1.8595,1.8595,1.8595,8000000.0
2007-03-27 22:42:00,1.8589,1.8589,1.85851,1.85851,8000000.0
2007-03-27 22:43:00,1.8594,1.8595,1.8593,1.8593,11000000.0
2007-03-27 22:44:00,1.85856,1.85882,1.85856,1.8587,11000000.0
2007-03-27 22:45:00,1.85825,1.8583,1.85815,1.8583,11000000.0
2007-03-27 22:46:00,1.85858,1.85872,1.85853,1.85872,8000000.0
2007-03-27 22:47:00,1.85812,1.85858,1.85812,1.85853,11000000.0
2007-03-27 22:48:00,1.85843,1.85862,1.85833,1.85862,8000000.0
2007-03-27 22:49:00,1.85836,1.85842,1.85822,1.8583,7000000.0
2007-03-27 22:50:00,1.85898,1.859,1.85883,1.859,7000000.0
2007-03-27 22:51:00,1.85849,1.85861,1.85808,1.85808,10000000.0
2007-03-27 22:52:00,1.85855,1.85884,1.85855,1.85884,8000000.0
2007-03-27 22:53:00,1.85875,1.85896,1.85875,1.85883,8000000.0
2007-03-27 22:54:00,1.85913,1.85939,1.85913,1.85933,8000000.0
2007-03-27 22:55:00,1.85952,1.85952,1.85916,1.85916,7000000.0
2007-03-27 22:56:00,1.85942,1.85942,1.85923,1.85929,7000000.0
2007-03-27 22:57:00,1.85917,1.85937,1.85911,1.85937,7000000.0
2007-03-27 22:58:00,1.85959,1.85971,1.85946,1.85961,7000000.0
2007-03-27 22:59:00,1.85957,1.85995,1.85957,1.85993,7000000.0
2007-03-27 23:00:00,1.86039,1.86039,1.85999,1.86017,8000000.0
2007-03-27 23:01:00,1.85996,1.86063,1.85996,1.8603,8000000.0
2007-03-27 23:02:00,1.86121,1.86121,1.86083,1.86083,8000000.0
2007-03-27 23:03:00,1.86105,1.86213,1.86105,1.86213,7000000.0
2007-03-27 23:04:00,1.86212,1.86212,1.86146,1.86152,8000000.0
2007-03-27 23:05:00,1.86192,1.86199,1.86172,1.86176,7000000.0
2007-03-27 23:06:00,1.86114,1.86171,1.86114,1.8615,9000000.0
2007-03-27 23:07:00,1.86176,1.86202,1.86175,1.86185,10000000.0
2007-03-27 23:08:00,1.86176,1.86192,1.86169,1.86169,7000000.0
2007-03-27 23:09:00,1.86178,1.86197,1.8614,1.8614,9000000.0
2007-03-27 23:10:00,1.8618,1.86225,1.8617,1.86219,11000000.0
2007-03-27 23:11:00,1.86124,1.86189,1.86116,1.86189,7000000.0
2007-03-27 23:12:00,1.86206,1.86237,1.86206,1.86225,6000000.0
2007-03-27 23:13:00,1.86212,1.86229,1.86207,1.86229,9000000.0
2007-03-27 23:14:00,1.86226,1.86239,1.86213,1.86239,8000000.0
2007-03-27 23:15:00,1.86263,1.86296,1.86262,1.86295,9000000.0
2007-03-27 23:16:00,1.86247,1.86267,1.8616,1.8616,11000000.0
2007-03-27 23:17:00,1.86158,1.86181,1.86158,1.86181,7000000.0
2007-03-27 23:18:00,1.86156,1.86156,1.86115,1.86115,8000000.0
2007-03-27 23:19:00,1.86111,1.86159,1.86111,1.86151,9000000.0
2007-03-27 23:20:00,1.86169,1.86176,1.86163,1.86163,9000000.0
2007-03-27 23:21:00,1.86153,1.86173,1.86153,1.86168,9000000.0
2007-03-27 23:22:00,1.86164,1.86202,1.86164,1.86186,11000000.0
2007-03-27 23:23:00,1.86183,1.86183,1.86148,1.86148,6000000.0
2007-03-27 23:24:00,1.86151,1.86159,1.8615,1.8615,7000000.0
2007-03-27 23:25:00,1.86153,1.8618,1.86151,1.8618,7000000.0
2007-03-27 23:26:00,1.86173,1.86198,1.86166,1.86198,8000000.0
2007-03-27 23:27:00,1.86218,1.86232,1.86193,1.8623,9000000.0
2007-03-27 23:28:00,1.86226,1.86233,1.86181,1.86189,10000000.0
2007-03-27 23:29:00,1.86175,1.8618,1.86142,1.86158,9000000.0
2007-03-27 23:30:00,1.86165,1.86172,1.86156,1.86156,8000000.0
2007-03-27 23:31:00,1.86151,1.86151,1.86123,1.86147,7000000.0
2007-03-27 23:32:00,1.86161,1.86168,1.86144,1.86168,8000000.0
2007-03-27 23:33:00,1.86157,1.86157,1.86122,1.86122,7000000.0
2007-03-27 23:34:00,1.86114,1.86114,1.86077,1.86088,7000000.0
2007-03-27 23:35:00,1.86108,1.86108,1.86084,1.86084,9000000.0
2007-03-27 23:36:00,1.86088,1.86107,1.86082,1.86107,7000000.0
2007-03-27 23:37:00,1.86102,1.86126,1.86102,1.86126,9000000.0
2007-03-27 23:38:00,1.86132,1.86149,1.8613,1.86135,8000000.0
2007-03-27 23:39:00,1.86144,1.86144,1.86114,1.86131,10000000.0
2007-03-27 23:40:00,1.86114,1.86114,1.86096,1.86108,8000000.0
2007-03-27 23:41:00,1.86073,1.86085,1.86072,1.86072,8000000.0
2007-03-27 23:42:00,1.86079,1.86081,1.86069,1.86079,7000000.0
2007-03-27 23:43:00,1.86103,1.86103,1.86092,1.86093,5000000.0
2007-03-27 23:44:00,1.86102,1.86105,1.86094,1.86094,7000000.0
2007-03-27 23:45:00,1.86053,1.86107,1.86053,1.86103,7000000.0
2007-03-27 23:46:00,1.86101,1.86119,1.86099,1.86099,8000000.0
2007-03-27 23:47:00,1.86109,1.86109,1.86103,1.86105,4000000.0
2007-03-27 23:48:00,1.86123,1.86133,1.86119,1.86119,7000000.0
2007-03-27 23:49:00,1.86132,1.86132,1.86079,1.86079,8000000.0
2007-03-27 23:50:00,1.8609,1.86117,1.86081,1.86117,7000000.0
2007-03-27 23:51:00,1.86131,1.86161,1.86131,1.86153,7000000.0
2007-03-27 23:52:00,1.86138,1.86155,1.86129,1.86142,11000000.0
2007-03-27 23:53:00,1.8614,1.86148,1.86119,1.8612,9000000.0
2007-03-27 23:54:00,1.86086,1.86086,1.86051,1.86074,8000000.0
2007-03-27 23:55:00,1.86056,1.86074,1.86056,1.86056,8000000.0
2007-03-27 23:56:00,1.86064,1.86091,1.86064,1.86083,8000000.0
2007-03-27 23:57:00,1.86104,1.86125,1.86104,1.86121,8000000.0
2007-03-27 23:58:00,1.86134,1.86172,1.86132,1.86172,7000000.0
2007-03-27 23:59:00,1.86116,1.86159,1.86098,1.86128,8000000.0
2007-03-28 00:00:00,1.86158,1.86192,1.86158,1.86192,7000000.0
2007-03-28 00:01:00,1.86202,1.86223,1.86024,1.86219,7000000.0
2007-03-28 00:02:00,1.86202,1.86226,1.86201,1.86224,8000000.0
2007-03-28 00:03:00,1.86235,1.86251,1.86209,1.86216,7000000.0
2007-03-28 00:04:00,1.86232,1.86232,1.862,1.86221,7000000.0
2007-03-28 00:05:00,1.86221,1.86263,1.86221,1.86263,7000000.0
2007-03-28 00:06:00,1.86296,1.86296,1.86234,1.86296,10000000.0
2007-03-28 00:07:00,1.86272,1.86272,1.86232,1.86262,8000000.0
2007-03-28 00:08:00,1.86266,1.86268,1.86256,1.8626,9000000.0
2007-03-28 00:09:00,1.86186,1.86257,1.86186,1.86197,8000000.0
2007-03-28 00:10:00,1.86263,1.86287,1.86263,1.86287,8000000.0
2007-03-28 00:11:00,1.86308,1.86308,1.86283,1.86291,5000000.0
2007-03-28 00:12:00,1.8636,1.8638,1.8636,1.86377,7000000.0
2007-03-28 00:13:00,1.86287,1.86287,1.8627,1.86272,7000000.0
2007-03-28 00:14:00,1.86285,1.86287,1.86273,1.86279,8000000.0
2007-03-28 00:15:00,1.86271,1.8629,1.86271,1.8629,8000000.0
2007-03-28 00:16:00,1.86278,1.86288,1.86269,1.86277,8000000.0
2007-03-28 00:17:00,1.86294,1.86311,1.86292,1.86303,10000000.0
2007-03-28 00:18:00,1.86317,1.86317,1.86291,1.86297,10000000.0
2007-03-28 00:19:00,1.86291,1.86294,1.86272,1.86294,7000000.0
2007-03-28 00:20:00,1.86274,1.86299,1.86274,1.86299,8000000.0
2007-03-28 00:21:00,1.8632,1.8632,1.8632,1.8632,9000000.0
2007-03-28 00:22:00,1.86296,1.86296,1.86278,1.86278,9000000.0
2007-03-28 00:23:00,1.86266,1.86266,1.86245,1.86252,5000000.0
2007-03-28 00:24:00,1.86261,1.86268,1.86248,1.86248,10000000.0
2007-03-28 00:25:00,1.86268,1.86271,1.86259,1.86267,8000000.0
2007-03-28 00:26:00,1.86267,1.86282,1.8625,1.86282,7000000.0
2007-03-28 00:27:00,1.86305,1.86305,1.86266,1.86266,6000000.0
2007-03-28 00:28:00,1.86265,1.86303,1.86265,1.86303,9000000.0
2007-03-28 00:29:00,1.86294,1.86294,1.86279,1.8629,7000000.0
2007-03-28 00:30:00,1.8628,1.8633,1.8628,1.8633,11000000.0
2007-03-28 00:31:00,1.86338,1.86345,1.86328,1.86343,10000000.0
2007-03-28 00:32:00,1.8634,1.86342,1.86307,1.86342,8000000.0
2007-03-28 00:33:00,1.86348,1.86356,1.86338,1.86338,5000000.0
2007-03-28 00:34:00,1.863,1.8633,1.86297,1.8633,8000000.0
2007-03-28 00:35:00,1.86316,1.86318,1.86127,1.86313,8000000.0
2007-03-28 00:36:00,1.8631,1.8631,1.86279,1.8629,7000000.0
2007-03-28 00:37:00,1.86254,1.86255,1.86236,1.8624,7000000.0
2007-03-28 00:38:00,1.86234,1.86239,1.86197,1.86231,7000000.0
2007-03-28 00:39:00,1.86222,1.86226,1.86219,1.86221,7000000.0
2007-03-28 00:40:00,1.8622,1.86243,1.8622,1.86243,6000000.0
2007-03-28 00:41:00,1.86242,1.86256,1.86227,1.86252,10000000.0
2007-03-28 00:42:00,1.86261,1.86261,1.86205,1.8622,11000000.0
2007-03-28 00:43:00,1.86227,1.86227,1.86193,1.86225,7000000.0
2007-03-28 00:44:00,1.86243,1.86243,1.8622,1.86227,7000000.0
2007-03-28 00:45:00,1.86209,1.86211,1.86131,1.86131,11000000.0
2007-03-28 00:46:00,1.8612,1.86182,1.8612,1.86182,11000000.0
2007-03-28 00:47:00,1.86174,1.86225,1.86168,1.86225,7000000.0
2007-03-28 00:48:00,1.86251,1.86262,1.86246,1.86261,10000000.0
2007-03-28 00:49:00,1.86244,1.86262,1.86242,1.86262,7000000.0
2007-03-28 00:50:00,1.86271,1.86283,1.86271,1.86273,8000000.0
2007-03-28 00:51:00,1.86253,1.86306,1.86253,1.86306,5000000.0
2007-03-28 00:52:00,1.86317,1.86317,1.86243,1.86243,8000000.0
2007-03-28 00:53:00,1.86239,1.86254,1.86233,1.86254,8000000.0
2007-03-28 00:54:00,1.86267,1.86284,1.86265,1.86265,8000000.0
2007-03-28 00:55:00,1.86251,1.86297,1.86251,1.86282,7000000.0
2007-03-28 00:56:00,1.86284,1.8629,1.86283,1.86283,7000000.0
2007-03-28 00:57:00,1.86268,1.86293,1.86257,1.86293,11000000.0
2007-03-28 00:58:00,1.86289,1.86299,1.86285,1.86286,8000000.0
2007-03-28 00:59:00,1.86297,1.86297,1.8627,1.8627,6000000.0
2007-03-28 01:00:00,1.86265,1.86274,1.86255,1.86274,9000000.0
2007-03-28 01:01:00,1.86268,1.86275,1.86268,1.86271,6000000.0
2007-03-28 01:02:00,1.86252,1.86254,1.86231,1.86251,8000000.0
2007-03-28 01:03:00,1.86272,1.8628,1.86263,1.8628,7000000.0
2007-03-28 01:04:00,1.86234,1.86305,1.86234,1.86267,8000000.0
2007-03-28 01:05:00,1.86306,1.8631,1.86293,1.8631,8000000.0
2007-03-28 01:06:00,1.86296,1.86296,1.86281,1.86281,8000000.0
2007-03-28 01:07:00,1.8629,1.8629,1.86261,1.86284,6000000.0
2007-03-28 01:08:00,1.86274,1.86282,1.86262,1.86275,8000000.0
2007-03-28 01:09:00,1.86285,1.86335,1.86285,1.86335,7000000.0
2007-03-28 01:10:00,1.86347,1.86347,1.86312,1.86312,11000000.0
2007-03-28 01:11:00,1.86313,1.86313,1.86298,1.86299,8000000.0
2007-03-28 01:12:00,1.86284,1.86284,1.8624,1.8624,9000000.0
2007-03-28 01:13:00,1.86262,1.86272,1.86242,1.86265,8000000.0
2007-03-28 01:14:00,1.86267,1.86267,1.86238,1.86252,8000000.0
2007-03-28 01:15:00,1.86257,1.86257,1.86227,1.86237,7000000.0
2007-03-28 01:16:00,1.86254,1.86271,1.86248,1.86253,9000000.0
2007-03-28 01:17:00,1.86227,1.86233,1.86222,1.86229,7000000.0
2007-03-28 01:18:00,1.86232,1.86283,1.86232,1.86264,8000000.0
2007-03-28 01:19:00,1.86225,1.86268,1.86225,1.86268,7000000.0
2007-03-28 01:20:00,1.86252,1.86265,1.86252,1.86255,8000000.0
2007-03-28 01:21:00,1.86282,1.86282,1.86263,1.86275,7000000.0
2007-03-28 01:22:00,1.86286,1.86308,1.86281,1.86308,7000000.0
2007-03-28 01:23:00,1.86295,1.863,1.86238,1.86238,7000000.0
2007-03-28 01:24:00,1.86255,1.86255,1.86221,1.86221,11000000.0
2007-03-28 01:25:00,1.86231,1.86231,1.86191,1.86191,7000000.0
2007-03-28 01:26:00,1.86221,1.86226,1.86188,1.86188,8000000.0
2007-03-28 01:27:00,1.86229,1.86248,1.86229,1.86239,8000000.0
2007-03-28 01:28:00,1.86249,1.8625,1.86243,1.86246,8000000.0
2007-03-28 01:29:00,1.86241,1.86241,1.86234,1.86239,5000000.0
2007-03-28 01:30:00,1.8624,1.8624,1.86215,1.86229,7000000.0
2007-03-28 01:31:00,1.86239,1.86239,1.86212,1.86212,10000000.0
2007-03-28 01:32:00,1.86207,1.86234,1.86207,1.86231,9000000.0
2007-03-28 01:33:00,1.86221,1.86221,1.86203,1.86203,8000000.0
2007-03-28 01:34:00,1.86183,1.86187,1.86162,1.86162,11000000.0
2007-03-28 01:35:00,1.86198,1.86232,1.86198,1.86232,11000000.0
2007-03-28 01:36:00,1.86239,1.86263,1.86239,1.86253,10000000.0
2007-03-28 01:37:00,1.86279,1.86281,1.86262,1.86281,8000000.0
2007-03-28 01:38:00,1.86274,1.86286,1.8627,1.86286,7000000.0
2007-03-28 01:39:00,1.86291,1.86293,1.86278,1.8629,6000000.0
2007-03-28 01:40:00,1.86297,1.86297,1.86269,1.86295,11000000.0
2007-03-28 01:41:00,1.86287,1.86287,1.86265,1.86265,7000000.0
2007-03-28 01:42:00,1.86281,1.86281,1.86264,1.86279,6000000.0
2007-03-28 01:44:00,1.86277,1.86277,1.86256,1.86257,8000000.0
2007-03-28 01:45:00,1.86272,1.86286,1.86271,1.86273,9000000.0
2007-03-28 01:46:00,1.86278,1.86284,1.86277,1.86284,7000000.0
2007-03-28 01:47:00,1.86276,1.86276,1.86234,1.86234,8000000.0
2007-03-28 01:48:00,1.86172,1.86225,1.86172,1.86215,8000000.0
2007-03-28 01:49:00,1.86238,1.86246,1.86218,1.86218,9000000.0
2007-03-28 01:50:00,1.8621,1.86215,1.86176,1.86176,7000000.0
2007-03-28 01:51:00,1.86175,1.86175,1.86161,1.86163,8000000.0
2007-03-28 01:52:00,1.86111,1.86119,1.86103,1.86103,8000000.0
2007-03-28 01:53:00,1.86102,1.86132,1.86102,1.86112,10000000.0
2007-03-28 01:54:00,1.86145,1.86183,1.86145,1.86172,10000000.0
2007-03-28 01:55:00,1.86156,1.8616,1.86141,1.8616,7000000.0
2007-03-28 01:56:00,1.86174,1.86174,1.85957,1.86112,10000000.0
2007-03-28 01:57:00,1.86128,1.8614,1.86123,1.86129,7000000.0
2007-03-28 01:58:00,1.86117,1.86144,1.86114,1.86135,8000000.0
2007-03-28 01:59:00,1.86143,1.86143,1.86129,1.86143,10000000.0
2007-03-28 02:00:00,1.86145,1.86145,1.86131,1.8614,7000000.0
2007-03-28 02:01:00,1.86151,1.86153,1.86145,1.86148,10000000.0
2007-03-28 02:02:00,1.86153,1.86153,1.86136,1.86136,13000000.0
2007-03-28 02:03:00,1.86139,1.8616,1.86131,1.8616,17000000.0
2007-03-28 02:04:00,1.8615,1.86164,1.86144,1.86151,11000000.0
2007-03-28 02:05:00,1.86172,1.86172,1.86154,1.86154,9000000.0
2007-03-28 02:06:00,1.86141,1.86141,1.8613,1.86132,7000000.0
2007-03-28 02:07:00,1.86054,1.8609,1.86054,1.86084,13000000.0
2007-03-28 02:08:00,1.86133,1.86134,1.86119,1.86123,16000000.0
2007-03-28 02:09:00,1.86127,1.86149,1.86127,1.86149,10000000.0
2007-03-28 02:10:00,1.86152,1.86171,1.86151,1.86171,8000000.0
2007-03-28 02:11:00,1.86143,1.86143,1.86126,1.86135,7000000.0
2007-03-28 02:12:00,1.86128,1.86137,1.86125,1.86135,14000000.0
2007-03-28 02:13:00,1.86133,1.86133,1.86115,1.86124,7000000.0
2007-03-28 02:14:00,1.86121,1.86124,1.86111,1.86123,7000000.0
2007-03-28 02:15:00,1.86116,1.86116,1.86106,1.86106,7000000.0
2007-03-28 02:16:00,1.86103,1.86109,1.86077,1.86109,8000000.0
2007-03-28 02:17:00,1.86104,1.86106,1.86103,1.86105,7000000.0
2007-03-28 02:18:00,1.86052,1.86052,1.86039,1.8604,11000000.0
2007-03-28 02:19:00,1.86049,1.86059,1.86047,1.86047,7000000.0
2007-03-28 02:20:00,1.86045,1.86055,1.86045,1.86053,12000000.0
2007-03-28 02:21:00,1.8598,1.85987,1.85974,1.85975,12000000.0
2007-03-28 02:22:00,1.86005,1.86015,1.85989,1.86015,5000000.0
2007-03-28 02:23:00,1.86016,1.86018,1.86005,1.86018,9000000.0
2007-03-28 02:24:00,1.86034,1.86034,1.86015,1.86023,8000000.0
2007-03-28 02:25:00,1.8602,1.8603,1.86007,1.86007,16000000.0
2007-03-28 02:26:00,1.86034,1.86067,1.86034,1.86067,6000000.0
2007-03-28 02:27:00,1.8607,1.8607,1.86051,1.86053,18000000.0
2007-03-28 02:28:00,1.86052,1.86052,1.86032,1.86048,7000000.0
2007-03-28 02:29:00,1.86051,1.86069,1.86051,1.86065,10000000.0
2007-03-28 02:30:00,1.86027,1.86027,1.85983,1.85983,10000000.0
2007-03-28 02:31:00,1.86035,1.86062,1.86035,1.86061,9000000.0
2007-03-28 02:32:00,1.86072,1.86072,1.86056,1.86067,15000000.0
2007-03-28 02:33:00,1.86074,1.86081,1.86071,1.86077,14000000.0
2007-03-28 02:34:00,1.8606,1.8612,1.8606,1.8612,8000000.0
2007-03-28 02:35:00,1.86124,1.86124,1.861,1.86102,7000000.0
2007-03-28 02:36:00,1.86102,1.86109,1.86091,1.86109,8000000.0
2007-03-28 02:37:00,1.8611,1.8611,1.86058,1.86058,7000000.0
2007-03-28 02:38:00,1.86069,1.86102,1.86069,1.86102,7000000.0
2007-03-28 02:39:00,1.86097,1.86099,1.86086,1.86086,13000000.0
2007-03-28 02:40:00,1.8609,1.86109,1.86087,1.86109,11000000.0
2007-03-28 02:41:00,1.8614,1.8614,1.8613,1.8613,11000000.0
2007-03-28 02:42:00,1.86083,1.8611,1.86083,1.8609,11000000.0
2007-03-28 02:43:00,1.86076,1.86137,1.86076,1.86118,8000000.0
2007-03-28 02:44:00,1.86123,1.86133,1.86118,1.86133,10000000.0
2007-03-28 02:45:00,1.86118,1.86132,1.86118,1.86125,10000000.0
2007-03-28 02:46:00,1.86124,1.8614,1.86124,1.86128,8000000.0
2007-03-28 02:47:00,1.86121,1.86126,1.86119,1.86124,8000000.0
2007-03-28 02:48:00,1.86056,1.86056,1.85958,1.85958,11000000.0
2007-03-28 02:49:00,1.86048,1.86048,1.85976,1.85976,10000000.0
2007-03-28 02:50:00,1.86096,1.86103,1.86082,1.86097,8000000.0
2007-03-28 02:51:00,1.8608,1.8608,1.86055,1.86076,10000000.0
2007-03-28 02:52:00,1.86089,1.86115,1.86077,1.86095,11000000.0
2007-03-28 02:53:00,1.861,1.86119,1.86095,1.86113,8000000.0
2007-03-28 02:54:00,1.86104,1.86108,1.86087,1.86087,7000000.0
2007-03-28 02:55:00,1.86095,1.86132,1.86093,1.86132,8000000.0
2007-03-28 02:56:00,1.86152,1.86152,1.86088,1.86088,7000000.0
2007-03-28 02:57:00,1.861,1.86138,1.86094,1.86125,8000000.0
2007-03-28 02:58:00,1.8613,1.86168,1.86104,1.86168,12000000.0
2007-03-28 02:59:00,1.8619,1.8621,1.86183,1.8621,19000000.0
2007-03-28 03:00:00,1.8622,1.86255,1.8622,1.86255,7000000.0
2007-03-28 03:01:00,1.86273,1.86277,1.86267,1.86277,10000000.0
2007-03-28 03:02:00,1.86323,1.86367,1.86322,1.86367,8000000.0
2007-03-28 03:03:00,1.86364,1.86364,1.86332,1.86346,6000000.0
2007-03-28 03:04:00,1.86343,1.86349,1.86326,1.86349,7000000.0
2007-03-28 03:05:00,1.8633,1.86347,1.86308,1.86315,10000000.0
2007-03-28 03:06:00,1.86312,1.86326,1.86299,1.86316,11000000.0
2007-03-28 03:07:00,1.86312,1.86331,1.86312,1.86327,7000000.0
2007-03-28 03:08:00,1.86333,1.86376,1.86333,1.8637,5000000.0
2007-03-28 03:09:00,1.86308,1.86326,1.86302,1.86302,10000000.0
2007-03-28 03:10:00,1.86295,1.86295,1.86268,1.86279,5000000.0
2007-03-28 03:11:00,1.86286,1.86286,1.86243,1.86243,8000000.0
2007-03-28 03:12:00,1.86231,1.86249,1.86231,1.8624,7000000.0
2007-03-28 03:13:00,1.86233,1.86247,1.86209,1.86247,10000000.0
2007-03-28 03:14:00,1.86272,1.86312,1.86268,1.86268,7000000.0
2007-03-28 03:15:00,1.863,1.8632,1.86252,1.8632,11000000.0
2007-03-28 03:16:00,1.86318,1.86334,1.86283,1.86334,7000000.0
2007-03-28 03:17:00,1.86412,1.86447,1.86412,1.86419,8000000.0
2007-03-28 03:18:00,1.86407,1.86408,1.86396,1.86405,10000000.0
2007-03-28 03:19:00,1.86388,1.86408,1.86384,1.86384,7000000.0
2007-03-28 03:20:00,1.86405,1.86407,1.86387,1.86403,10000000.0
2007-03-28 03:21:00,1.86412,1.86413,1.86367,1.86369,7000000.0
2007-03-28 03:22:00,1.86382,1.86403,1.86379,1.86403,6000000.0
2007-03-28 03:23:00,1.86374,1.86374,1.86353,1.86353,5000000.0
2007-03-28 03:24:00,1.86375,1.86383,1.86362,1.86368,11000000.0
2007-03-28 03:25:00,1.86344,1.86352,1.86339,1.86352,7000000.0
2007-03-28 03:26:00,1.86343,1.86359,1.86325,1.86359,7000000.0
2007-03-28 03:27:00,1.86367,1.86414,1.86342,1.86413,7000000.0
2007-03-28 03:28:00,1.86414,1.86414,1.86367,1.86367,7000000.0
2007-03-28 03:29:00,1.86384,1.86398,1.86355,1.86398,7000000.0
2007-03-28 03:30:00,1.86397,1.86448,1.86395,1.86448,6000000.0
2007-03-28 03:31:00,1.86438,1.86481,1.86438,1.86457,8000000.0
2007-03-28 03:32:00,1.8644,1.86459,1.86435,1.86451,10000000.0
2007-03-28 03:33:00,1.86497,1.86525,1.86488,1.86525,7000000.0
2007-03-28 03:34:00,1.86509,1.86513,1.86508,1.86513,11000000.0
2007-03-28 03:35:00,1.86501,1.86507,1.86484,1.86498,8000000.0
2007-03-28 03:36:00,1.86577,1.86626,1.86577,1.86578,7000000.0
2007-03-28 03:37:00,1.86587,1.86609,1.86582,1.86609,6000000.0
2007-03-28 03:38:00,1.86599,1.86599,1.86523,1.86523,8000000.0
2007-03-28 03:39:00,1.86505,1.86505,1.86492,1.86495,9000000.0
2007-03-28 03:40:00,1.86497,1.86506,1.86486,1.86506,11000000.0
2007-03-28 03:41:00,1.86494,1.86499,1.86484,1.86494,8000000.0
2007-03-28 03:42:00,1.86505,1.86505,1.86425,1.86425,7000000.0
2007-03-28 03:43:00,1.864,1.86431,1.864,1.86431,9000000.0
2007-03-28 03:44:00,1.86437,1.86465,1.86414,1.86465,10000000.0
2007-03-28 03:45:00,1.8647,1.8647,1.86433,1.86433,7000000.0
2007-03-28 03:46:00,1.86426,1.86426,1.86354,1.86385,8000000.0
2007-03-28 03:47:00,1.86441,1.86452,1.86418,1.86447,9000000.0
2007-03-28 03:48:00,1.86445,1.86464,1.86435,1.8646,11000000.0
2007-03-28 03:49:00,1.86451,1.86462,1.8645,1.86453,23000000.0
2007-03-28 03:50:00,1.86478,1.86509,1.86478,1.86497,9000000.0
2007-03-28 03:51:00,1.86498,1.86538,1.86498,1.86529,8000000.0
2007-03-28 03:52:00,1.86555,1.86564,1.86533,1.86555,9000000.0
2007-03-28 03:53:00,1.86523,1.86559,1.86523,1.86542,8000000.0
2007-03-28 03:54:00,1.86545,1.86636,1.86545,1.86636,9000000.0
2007-03-28 03:55:00,1.86592,1.8666,1.86592,1.86628,10000000.0
2007-03-28 03:56:00,1.867,1.86757,1.867,1.86757,5000000.0
2007-03-28 03:57:00,1.86721,1.86734,1.86695,1.86734,9000000.0
2007-03-28 03:58:00,1.86736,1.86736,1.86713,1.86727,8000000.0
2007-03-28 03:59:00,1.86734,1.86784,1.86727,1.86784,7000000.0
2007-03-28 04:00:00,1.86808,1.86808,1.86761,1.86767,6000000.0
2007-03-28 04:01:00,1.86706,1.86718,1.86701,1.86702,8000000.0
2007-03-28 04:02:00,1.86697,1.86697,1.86596,1.86596,6000000.0
2007-03-28 04:03:00,1.86537,1.86568,1.86526,1.86526,12000000.0
2007-03-28 04:04:00,1.86513,1.86513,1.86485,1.86494,9000000.0
2007-03-28 04:05:00,1.86468,1.86503,1.86465,1.86474,7000000.0
2007-03-28 04:06:00,1.86529,1.86625,1.86529,1.8662,10000000.0
2007-03-28 04:07:00,1.86681,1.86697,1.86681,1.86697,7000000.0
2007-03-28 04:08:00,1.86705,1.86735,1.86705,1.86735,7000000.0
2007-03-28 04:09:00,1.86702,1.86702,1.86647,1.86647,8000000.0
2007-03-28 04:10:00,1.86626,1.86683,1.86626,1.86683,8000000.0
2007-03-28 04:11:00,1.86685,1.86685,1.86654,1.86654,8000000.0
2007-03-28 04:12:00,1.86626,1.86692,1.86626,1.86692,7000000.0
2007-03-28 04:13:00,1.86679,1.86679,1.86625,1.86625,8000000.0
2007-03-28 04:14:00,1.86613,1.86613,1.86577,1.86606,7000000.0
2007-03-28 04:15:00,1.86617,1.86632,1.86594,1.86594,8000000.0
2007-03-28 04:16:00,1.86557,1.86557,1.86534,1.86547,7000000.0
2007-03-28 04:17:00,1.86535,1.86535,1.86511,1.86511,19000000.0
2007-03-28 04:18:00,1.86552,1.8656,1.86515,1.8653,7000000.0
2007-03-28 04:19:00,1.86464,1.86543,1.86464,1.86543,21000000.0
2007-03-28 04:20:00,1.86545,1.86558,1.86527,1.86537,11000000.0
2007-03-28 04:21:00,1.86552,1.86558,1.86546,1.86546,8000000.0
2007-03-28 04:22:00,1.86543,1.86543,1.86517,1.86531,8000000.0
2007-03-28 04:23:00,1.86551,1.86558,1.86533,1.86558,9000000.0
2007-03-28 04:24:00,1.86542,1.86542,1.8651,1.8651,12000000.0
2007-03-28 04:25:00,1.86518,1.86553,1.86518,1.86553,6000000.0
2007-03-28 04:26:00,1.86484,1.86484,1.86445,1.86447,5000000.0
2007-03-28 04:27:00,1.86538,1.8656,1.86538,1.86544,9000000.0
2007-03-28 04:28:00,1.86539,1.8654,1.86529,1.86529,14000000.0
2007-03-28 04:29:00,1.86524,1.86542,1.86524,1.86542,7000000.0
2007-03-28 04:30:00,1.86538,1.86548,1.86528,1.86528,25000000.0
2007-03-28 04:31:00,1.86501,1.86502,1.86489,1.86489,7000000.0
2007-03-28 04:32:00,1.86475,1.86496,1.86475,1.86496,5000000.0
2007-03-28 04:33:00,1.86489,1.86489,1.86468,1.86478,5000000.0
2007-03-28 04:34:00,1.86482,1.86488,1.86476,1.86482,10000000.0
2007-03-28 04:35:00,1.86472,1.86486,1.86472,1.86476,9000000.0
2007-03-28 04:36:00,1.86481,1.86481,1.86452,1.86452,6000000.0
2007-03-28 04:37:00,1.86423,1.86459,1.86423,1.86435,7000000.0
2007-03-28 04:38:00,1.86443,1.86484,1.86443,1.86483,5000000.0
2007-03-28 04:39:00,1.86513,1.86513,1.86493,1.86496,9000000.0
2007-03-28 04:40:00,1.865,1.86525,1.86483,1.86525,9000000.0
2007-03-28 04:41:00,1.86524,1.86524,1.86473,1.86493,7000000.0
2007-03-28 04:42:00,1.86482,1.86484,1.86433,1.86433,7000000.0
2007-03-28 04:43:00,1.86463,1.86463,1.86418,1.86423,9000000.0
2007-03-28 04:44:00,1.86411,1.86424,1.86407,1.86408,8000000.0
2007-03-28 04:45:00,1.86405,1.86423,1.86392,1.864,9000000.0
2007-03-28 04:46:00,1.86372,1.8643,1.86372,1.8643,7000000.0
2007-03-28 04:47:00,1.86428,1.86428,1.86321,1.86321,8000000.0
2007-03-28 04:48:00,1.86455,1.86462,1.86433,1.8645,8000000.0
2007-03-28 04:49:00,1.86448,1.86479,1.86448,1.86479,8000000.0
2007-03-28 04:50:00,1.86478,1.86478,1.86457,1.86458,7000000.0
2007-03-28 04:51:00,1.86452,1.86452,1.86446,1.86446,15000000.0
2007-03-28 04:52:00,1.86467,1.86506,1.86466,1.86506,8000000.0
2007-03-28 04:53:00,1.86512,1.86512,1.8642,1.8642,5000000.0
2007-03-28 04:54:00,1.86515,1.86532,1.86515,1.86532,11000000.0
2007-03-28 04:55:00,1.86517,1.86517,1.86504,1.86506,9000000.0
2007-03-28 04:56:00,1.86506,1.86506,1.86489,1.86489,12000000.0
2007-03-28 04:57:00,1.86519,1.86519,1.86499,1.86499,7000000.0
2007-03-28 04:58:00,1.86461,1.86485,1.86449,1.86449,9000000.0
2007-03-28 04:59:00,1.8641,1.86428,1.8641,1.86428,12000000.0
2007-03-28 05:00:00,1.86409,1.8642,1.86409,1.8642,9000000.0
2007-03-28 05:01:00,1.86453,1.8647,1.86446,1.8647,7000000.0
2007-03-28 05:02:00,1.86459,1.86459,1.86447,1.86449,4000000.0
2007-03-28 05:03:00,1.8644,1.86457,1.8644,1.86448,8000000.0
2007-03-28 05:04:00,1.86446,1.86469,1.8644,1.86469,8000000.0
2007-03-28 05:05:00,1.86475,1.86485,1.86446,1.86454,7000000.0
2007-03-28 05:06:00,1.8645,1.86468,1.86446,1.86468,8000000.0
2007-03-28 05:07:00,1.86362,1.86421,1.86362,1.86421,5000000.0
2007-03-28 05:08:00,1.86471,1.86472,1.86448,1.86472,7000000.0
2007-03-28 05:09:00,1.86449,1.86451,1.86431,1.86435,16000000.0
2007-03-28 05:10:00,1.86489,1.8651,1.86489,1.86504,12000000.0
2007-03-28 05:11:00,1.865,1.86504,1.86476,1.86478,11000000.0
2007-03-28 05:12:00,1.86471,1.86488,1.86459,1.86459,16000000.0
2007-03-28 05:13:00,1.86456,1.86487,1.86456,1.86487,9000000.0
2007-03-28 05:14:00,1.86484,1.86507,1.86484,1.86507,12000000.0
2007-03-28 05:15:00,1.86511,1.86512,1.86496,1.86512,8000000.0
2007-03-28 05:16:00,1.86507,1.86509,1.86504,1.86504,11000000.0
2007-03-28 05:17:00,1.86498,1.86504,1.86489,1.86501,9000000.0
2007-03-28 05:18:00,1.86504,1.86541,1.86504,1.8652,16000000.0
2007-03-28 05:19:00,1.86526,1.86526,1.86517,1.86517,9000000.0
2007-03-28 05:20:00,1.86524,1.8653,1.86511,1.86525,11000000.0
2007-03-28 05:21:00,1.86567,1.86588,1.86566,1.8658,10000000.0
2007-03-28 05:22:00,1.86587,1.86602,1.86587,1.86602,28000000.0
2007-03-28 05:23:00,1.86622,1.8666,1.86622,1.8666,7000000.0
2007-03-28 05:24:00,1.86669,1.86684,1.86622,1.86684,8000000.0
2007-03-28 05:25:00,1.86675,1.86681,1.86645,1.86672,47000000.0
2007-03-28 05:26:00,1.86674,1.86688,1.86674,1.86676,6000000.0
2007-03-28 05:27:00,1.86659,1.86659,1.86636,1.86655,7000000.0
2007-03-28 05:28:00,1.86693,1.86705,1.86693,1.86705,2000000.0
2007-03-28 05:29:00,1.86724,1.86724,1.86715,1.86719,5000000.0
2007-03-28 05:30:00,1.86676,1.86686,1.86645,1.86645,7000000.0
2007-03-28 05:31:00,1.86685,1.86703,1.86685,1.86703,8000000.0
2007-03-28 05:32:00,1.86678,1.86692,1.86678,1.86692,10000000.0
2007-03-28 05:33:00,1.86681,1.86681,1.86646,1.86662,10000000.0
2007-03-28 05:34:00,1.8664,1.8664,1.86592,1.86592,4000000.0
2007-03-28 05:35:00,1.86532,1.86566,1.86532,1.86562,10000000.0
2007-03-28 05:36:00,1.86673,1.8668,1.86653,1.86653,15000000.0
2007-03-28 05:37:00,1.86676,1.86684,1.86653,1.86666,8000000.0
2007-03-28 05:38:00,1.86697,1.8676,1.86689,1.8676,11000000.0
2007-03-28 05:39:00,1.86801,1.86801,1.8674,1.86777,7000000.0
2007-03-28 05:40:00,1.86791,1.86791,1.86771,1.8678,6000000.0
2007-03-28 05:41:00,1.86802,1.86822,1.86802,1.86822,5000000.0
2007-03-28 05:42:00,1.86813,1.86813,1.86792,1.86792,16000000.0
2007-03-28 05:43:00,1.86806,1.86813,1.86795,1.86795,8000000.0
2007-03-28 05:44:00,1.86814,1.86814,1.868,1.86809,5000000.0
2007-03-28 05:45:00,1.86808,1.86822,1.86808,1.86822,13000000.0
2007-03-28 05:46:00,1.86824,1.86824,1.868,1.868,10000000.0
2007-03-28 05:47:00,1.86756,1.86756,1.867,1.86747,15000000.0
2007-03-28 05:48:00,1.86718,1.86811,1.86718,1.86811,8000000.0
2007-03-28 05:49:00,1.86803,1.86805,1.86792,1.86803,9000000.0
2007-03-28 05:50:00,1.86786,1.86786,1.86768,1.86772,13000000.0
2007-03-28 05:51:00,1.86757,1.86772,1.86744,1.86771,9000000.0
2007-03-28 05:52:00,1.86764,1.86776,1.86764,1.86776,15000000.0
2007-03-28 05:53:00,1.86782,1.86782,1.86736,1.86747,8000000.0
2007-03-28 05:54:00,1.8676,1.86796,1.86591,1.86794,11000000.0
2007-03-28 05:55:00,1.86793,1.86833,1.86793,1.86817,11000000.0
2007-03-28 05:56:00,1.8683,1.86831,1.86784,1.86831,9000000.0
2007-03-28 05:57:00,1.86813,1.86822,1.86808,1.86808,11000000.0
2007-03-28 05:58:00,1.86824,1.86836,1.86819,1.86824,6000000.0
2007-03-28 05:59:00,1.86816,1.86824,1.86812,1.86816,12000000.0
2007-03-28 06:00:00,1.86802,1.86848,1.86802,1.8684,25000000.0
2007-03-28 06:01:00,1.86851,1.86851,1.86819,1.86819,6000000.0
2007-03-28 06:02:00,1.86815,1.86815,1.86802,1.86802,13000000.0
2007-03-28 06:03:00,1.86814,1.86817,1.8681,1.8681,6000000.0
2007-03-28 06:04:00,1.86812,1.86827,1.86812,1.86827,11000000.0
2007-03-28 06:05:00,1.86828,1.86828,1.86822,1.86828,9000000.0
2007-03-28 06:06:00,1.86803,1.86815,1.86779,1.86779,8000000.0
2007-03-28 06:07:00,1.86812,1.86828,1.868,1.86828,7000000.0
2007-03-28 06:08:00,1.86807,1.86807,1.8672,1.86721,7000000.0
2007-03-28 06:09:00,1.86832,1.86851,1.86832,1.86843,10000000.0
2007-03-28 06:10:00,1.86837,1.86887,1.86837,1.86887,8000000.0
2007-03-28 06:11:00,1.86865,1.86865,1.86857,1.86859,7000000.0
2007-03-28 06:12:00,1.8687,1.86889,1.86856,1.86856,7000000.0
2007-03-28 06:13:00,1.86867,1.86886,1.86867,1.86886,3000000.0
2007-03-28 06:14:00,1.86902,1.86917,1.86881,1.86881,7000000.0
2007-03-28 06:15:00,1.86882,1.86921,1.86882,1.86921,18000000.0
2007-03-28 06:16:00,1.86921,1.86921,1.86887,1.86887,11000000.0
2007-03-28 06:17:00,1.86875,1.86884,1.86867,1.86867,7000000.0
2007-03-28 06:18:00,1.86862,1.86889,1.86861,1.86889,7000000.0
2007-03-28 06:19:00,1.86867,1.86871,1.86845,1.86845,12000000.0
2007-03-28 06:20:00,1.86845,1.8687,1.86841,1.8687,18000000.0
2007-03-28 06:21:00,1.86875,1.86898,1.86868,1.86898,26000000.0
2007-03-28 06:22:00,1.86874,1.86889,1.86873,1.86875,11000000.0
2007-03-28 06:23:00,1.8687,1.86891,1.86864,1.86891,11000000.0
2007-03-28 06:24:00,1.86873,1.8691,1.86873,1.86899,11000000.0
2007-03-28 06:25:00,1.86906,1.86909,1.86895,1.86902,10000000.0
2007-03-28 06:26:00,1.86891,1.86914,1.86885,1.86914,6000000.0
2007-03-28 06:27:00,1.86938,1.86976,1.86938,1.86976,2000000.0
2007-03-28 06:28:00,1.86999,1.87004,1.86956,1.86956,7000000.0
2007-03-28 06:29:00,1.86997,1.87016,1.86997,1.87016,9000000.0
2007-03-28 06:30:00,1.8702,1.8702,1.86952,1.86952,5000000.0
2007-03-28 06:31:00,1.8694,1.8694,1.86901,1.86901,20000000.0
2007-03-28 06:32:00,1.86929,1.86941,1.86913,1.86923,5000000.0
2007-03-28 06:33:00,1.86904,1.86926,1.86904,1.86908,5000000.0
2007-03-28 06:34:00,1.86874,1.8693,1.86874,1.86909,5000000.0
2007-03-28 06:35:00,1.86906,1.86944,1.86906,1.86921,11000000.0
2007-03-28 06:36:00,1.86954,1.87067,1.86954,1.87067,10000000.0
2007-03-28 06:37:00,1.8705,1.87064,1.87039,1.87064,7000000.0
2007-03-28 06:38:00,1.86971,1.87068,1.86971,1.87068,8000000.0
2007-03-28 06:39:00,1.87096,1.87116,1.8708,1.87093,12000000.0
2007-03-28 06:40:00,1.87068,1.87098,1.87068,1.87072,8000000.0
2007-03-28 06:41:00,1.87071,1.87071,1.86976,1.86976,7000000.0
2007-03-28 06:42:00,1.86972,1.87015,1.86972,1.87015,7000000.0
2007-03-28 06:43:00,1.87008,1.87008,1.8698,1.8698,9000000.0
2007-03-28 06:44:00,1.86988,1.86989,1.86975,1.86975,11000000.0
2007-03-28 06:45:00,1.86966,1.86966,1.86941,1.86946,7000000.0
2007-03-28 06:46:00,1.86938,1.86973,1.86938,1.86973,8000000.0
2007-03-28 06:47:00,1.86982,1.86982,1.86793,1.86979,10000000.0
2007-03-28 06:48:00,1.86969,1.86973,1.86956,1.86956,8000000.0
2007-03-28 06:49:00,1.86954,1.86954,1.86932,1.86938,10000000.0
2007-03-28 06:50:00,1.86922,1.86922,1.86905,1.86905,9000000.0
2007-03-28 06:51:00,1.86892,1.86892,1.86867,1.86867,11000000.0
2007-03-28 06:52:00,1.86882,1.86912,1.86882,1.86901,7000000.0
2007-03-28 06:53:00,1.86949,1.86949,1.86863,1.86863,8000000.0
2007-03-28 06:54:00,1.86907,1.86917,1.86892,1.86914,11000000.0
2007-03-28 06:55:00,1.86905,1.86905,1.86812,1.86812,8000000.0
2007-03-28 06:56:00,1.86787,1.86787,1.86727,1.86739,13000000.0
2007-03-28 06:57:00,1.86714,1.86719,1.86692,1.86692,8000000.0
2007-03-28 06:58:00,1.8673,1.86801,1.8673,1.868,16000000.0
2007-03-28 06:59:00,1.86828,1.86857,1.86817,1.86852,7000000.0
2007-03-28 07:00:00,1.86909,1.86909,1.8685,1.86893,8000000.0
2007-03-28 07:01:00,1.86911,1.86927,1.86911,1.86927,14000000.0
2007-03-28 07:02:00,1.86887,1.86897,1.86884,1.86897,18000000.0
2007-03-28 07:03:00,1.86896,1.86898,1.86878,1.86898,8000000.0
2007-03-28 07:04:00,1.86934,1.86945,1.86924,1.86924,7000000.0
2007-03-28 07:05:00,1.86929,1.87024,1.86929,1.8701,10000000.0
2007-03-28 07:06:00,1.87015,1.87028,1.87015,1.87027,8000000.0
2007-03-28 07:07:00,1.8703,1.8703,1.86957,1.86957,15000000.0
2007-03-28 07:08:00,1.86943,1.86951,1.86934,1.86945,18000000.0
2007-03-28 07:09:00,1.8695,1.86964,1.8695,1.86957,7000000.0
2007-03-28 07:10:00,1.86971,1.87019,1.86971,1.87019,18000000.0
2007-03-28 07:11:00,1.86995,1.87053,1.86995,1.87018,11000000.0
2007-03-28 07:12:00,1.8699,1.87019,1.8699,1.8701,11000000.0
2007-03-28 07:13:00,1.86972,1.86986,1.86956,1.86974,9000000.0
2007-03-28 07:14:00,1.86959,1.86994,1.86959,1.8696,12000000.0
2007-03-28 07:15:00,1.86971,1.86996,1.86971,1.86996,7000000.0
2007-03-28 07:16:00,1.86982,1.87003,1.86982,1.87003,12000000.0
2007-03-28 07:17:00,1.86993,1.87014,1.86989,1.86996,15000000.0
2007-03-28 07:18:00,1.86994,1.87031,1.86992,1.87027,8000000.0
2007-03-28 07:19:00,1.87015,1.87019,1.86991,1.87013,8000000.0
2007-03-28 07:20:00,1.87025,1.87035,1.87018,1.87033,9000000.0
2007-03-28 07:21:00,1.87048,1.87062,1.87035,1.87049,10000000.0
2007-03-28 07:22:00,1.87045,1.8705,1.87042,1.87043,7000000.0
2007-03-28 07:23:00,1.87035,1.87036,1.87021,1.87035,11000000.0
2007-03-28 07:24:00,1.8703,1.8703,1.87012,1.87013,23000000.0
2007-03-28 07:25:00,1.87008,1.87011,1.86984,1.86984,28000000.0
2007-03-28 07:26:00,1.86971,1.86988,1.86955,1.86988,14000000.0
2007-03-28 07:27:00,1.8697,1.8697,1.86935,1.86935,20000000.0
2007-03-28 07:28:00,1.86958,1.86982,1.86958,1.86982,4000000.0
2007-03-28 07:29:00,1.86989,1.86993,1.8695,1.86993,27000000.0
2007-03-28 07:30:00,1.8698,1.86996,1.86971,1.86975,20000000.0
2007-03-28 07:31:00,1.86969,1.86969,1.86959,1.86959,7000000.0
2007-03-28 07:32:00,1.86941,1.86966,1.86941,1.86966,11000000.0
2007-03-28 07:33:00,1.86965,1.87011,1.86962,1.86992,22000000.0
2007-03-28 07:34:00,1.87006,1.87029,1.87006,1.87024,16000000.0
2007-03-28 07:35:00,1.87028,1.87033,1.86995,1.86995,15000000.0
2007-03-28 07:36:00,1.87023,1.87039,1.87017,1.87039,8000000.0
2007-03-28 07:37:00,1.87021,1.87038,1.87005,1.87038,12000000.0
2007-03-28 07:38:00,1.87008,1.87008,1.86994,1.86994,7000000.0
2007-03-28 07:39:00,1.86968,1.86968,1.86921,1.86946,14000000.0
2007-03-28 07:40:00,1.86958,1.8698,1.86958,1.86975,9000000.0
2007-03-28 07:41:00,1.86943,1.86976,1.86943,1.86974,24000000.0
2007-03-28 07:42:00,1.8695,1.86987,1.86938,1.86966,7000000.0
2007-03-28 07:43:00,1.86961,1.86981,1.86959,1.86963,22000000.0
2007-03-28 07:44:00,1.86983,1.87063,1.86983,1.87063,10000000.0
2007-03-28 07:45:00,1.87076,1.87094,1.87076,1.87093,15000000.0
2007-03-28 07:46:00,1.87111,1.87111,1.8707,1.87102,17000000.0
2007-03-28 07:47:00,1.87097,1.87111,1.87069,1.87069,15000000.0
2007-03-28 07:48:00,1.87081,1.87081,1.87048,1.8707,10000000.0
2007-03-28 07:49:00,1.8705,1.8705,1.87015,1.87015,8000000.0
2007-03-28 07:50:00,1.87004,1.87004,1.86984,1.87001,17000000.0
2007-03-28 07:51:00,1.87014,1.87044,1.87012,1.87023,15000000.0
2007-03-28 07:52:00,1.87041,1.8707,1.87037,1.87063,29000000.0
2007-03-28 07:53:00,1.87079,1.87111,1.87079,1.87109,13000000.0
2007-03-28 07:54:00,1.87149,1.87154,1.87109,1.87125,23000000.0
2007-03-28 07:55:00,1.87101,1.87101,1.87027,1.87027,27000000.0
2007-03-28 07:56:00,1.87055,1.87087,1.87055,1.87068,18000000.0
2007-03-28 07:57:00,1.87093,1.87109,1.87074,1.87109,20000000.0
2007-03-28 07:58:00,1.8712,1.87136,1.8712,1.87132,13000000.0
2007-03-28 07:59:00,1.87167,1.87191,1.87167,1.87189,23000000.0
2007-03-28 08:00:00,1.87175,1.87175,1.87138,1.87159,31000000.0
2007-03-28 08:01:00,1.87122,1.87122,1.87088,1.87117,13000000.0
2007-03-28 08:02:00,1.87141,1.87161,1.87129,1.87131,12000000.0
2007-03-28 08:03:00,1.87167,1.87214,1.87167,1.87214,20000000.0
2007-03-28 08:04:00,1.87236,1.87279,1.87225,1.8725,30000000.0
2007-03-28 08:05:00,1.87237,1.87251,1.87229,1.87251,9000000.0
2007-03-28 08:06:00,1.8724,1.8724,1.87198,1.8723,21000000.0
2007-03-28 08:07:00,1.8721,1.8721,1.87193,1.87193,15000000.0
2007-03-28 08:08:00,1.87173,1.87175,1.8698,1.87175,7000000.0
2007-03-28 08:09:00,1.87187,1.8722,1.87187,1.87212,23000000.0
2007-03-28 08:10:00,1.87167,1.87176,1.87148,1.87163,27000000.0
2007-03-28 08:11:00,1.87172,1.87275,1.87172,1.87275,18000000.0
2007-03-28 08:12:00,1.87262,1.87268,1.87247,1.87268,22000000.0
2007-03-28 08:13:00,1.87264,1.87277,1.87241,1.87251,18000000.0
2007-03-28 08:14:00,1.87244,1.87267,1.87235,1.87254,33000000.0
2007-03-28 08:15:00,1.87217,1.87217,1.87173,1.87173,21000000.0
2007-03-28 08:16:00,1.87165,1.87173,1.87159,1.8716,21000000.0
2007-03-28 08:17:00,1.87155,1.87157,1.87126,1.8713,19000000.0
2007-03-28 08:18:00,1.87097,1.8711,1.87091,1.87102,17000000.0
2007-03-28 08:19:00,1.8702,1.87115,1.8702,1.87115,16000000.0
2007-03-28 08:20:00,1.87148,1.87237,1.87148,1.87237,13000000.0
2007-03-28 08:21:00,1.87212,1.87212,1.87172,1.87172,8000000.0
2007-03-28 08:22:00,1.87154,1.87154,1.8709,1.87137,26000000.0
2007-03-28 08:23:00,1.87107,1.87107,1.8706,1.8706,16000000.0
2007-03-28 08:24:00,1.87061,1.87066,1.87046,1.87046,28000000.0
2007-03-28 08:25:00,1.87033,1.87033,1.86951,1.86972,49000000.0
2007-03-28 08:26:00,1.86966,1.87042,1.86966,1.87042,14000000.0
2007-03-28 08:27:00,1.87085,1.87116,1.87084,1.87116,31000000.0
2007-03-28 08:28:00,1.87122,1.87137,1.87076,1.87076,28000000.0
2007-03-28 08:29:00,1.87027,1.87059,1.87023,1.87046,32000000.0
2007-03-28 08:30:00,1.87023,1.87065,1.87023,1.87065,28000000.0
2007-03-28 08:31:00,1.87052,1.87052,1.87039,1.8704,40000000.0
2007-03-28 08:32:00,1.87057,1.8711,1.87057,1.87108,51000000.0
2007-03-28 08:33:00,1.871,1.87132,1.871,1.87126,48000000.0
2007-03-28 08:34:00,1.87132,1.87133,1.87115,1.87124,49000000.0
2007-03-28 08:35:00,1.87157,1.87178,1.87151,1.87177,39000000.0
2007-03-28 08:36:00,1.87196,1.87305,1.87166,1.87305,12000000.0
2007-03-28 08:37:00,1.87331,1.87434,1.87331,1.87384,25000000.0
2007-03-28 08:38:00,1.87388,1.87397,1.87379,1.87397,21000000.0
2007-03-28 08:39:00,1.87386,1.87386,1.87283,1.87283,23000000.0
2007-03-28 08:40:00,1.87317,1.87317,1.87268,1.8728,36000000.0
2007-03-28 08:41:00,1.87282,1.87282,1.87263,1.87265,30000000.0
2007-03-28 08:42:00,1.8724,1.87247,1.87219,1.87247,17000000.0
2007-03-28 08:43:00,1.87229,1.87229,1.87207,1.87207,23000000.0
2007-03-28 08:44:00,1.8724,1.87274,1.8724,1.87274,17000000.0
2007-03-28 08:45:00,1.87307,1.87323,1.87282,1.87282,37000000.0
2007-03-28 08:46:00,1.87288,1.87326,1.87283,1.87326,23000000.0
2007-03-28 08:47:00,1.8737,1.87435,1.8737,1.87435,25000000.0
2007-03-28 08:48:00,1.87455,1.87459,1.87419,1.8742,36000000.0
2007-03-28 08:49:00,1.87362,1.87386,1.87362,1.87386,27000000.0
2007-03-28 08:50:00,1.87414,1.87444,1.87403,1.87444,56000000.0
2007-03-28 08:51:00,1.87453,1.87462,1.87449,1.8746,32000000.0
2007-03-28 08:52:00,1.87459,1.87459,1.87393,1.87393,39000000.0
2007-03-28 08:53:00,1.87374,1.87374,1.87321,1.8734,63000000.0
2007-03-28 08:54:00,1.87339,1.87339,1.87276,1.87276,42000000.0
2007-03-28 08:55:00,1.87266,1.87266,1.8724,1.87257,55000000.0
2007-03-28 08:56:00,1.87281,1.87287,1.87274,1.87274,21000000.0
2007-03-28 08:57:00,1.8726,1.8726,1.87241,1.87246,23000000.0
2007-03-28 08:58:00,1.87243,1.8725,1.87234,1.87248,18000000.0
2007-03-28 08:59:00,1.8724,1.8724,1.87208,1.87226,12000000.0
2007-03-28 09:00:00,1.87176,1.87176,1.87079,1.87159,26000000.0
2007-03-28 09:01:00,1.87204,1.87208,1.872,1.87208,19000000.0
2007-03-28 09:02:00,1.87206,1.87281,1.87206,1.87277,15000000.0
2007-03-28 09:03:00,1.87304,1.87344,1.87304,1.87344,16000000.0
2007-03-28 09:04:00,1.87347,1.87361,1.87332,1.87332,22000000.0
2007-03-28 09:05:00,1.87284,1.87293,1.87275,1.87288,11000000.0
2007-03-28 09:06:00,1.87277,1.87277,1.87244,1.87272,31000000.0
2007-03-28 09:07:00,1.8728,1.87284,1.87268,1.87281,33000000.0
2007-03-28 09:08:00,1.87284,1.87324,1.87281,1.87324,17000000.0
2007-03-28 09:09:00,1.87307,1.87307,1.8729,1.87305,37000000.0
2007-03-28 09:10:00,1.87293,1.87306,1.8728,1.873,31000000.0
2007-03-28 09:11:00,1.87326,1.87375,1.87326,1.87375,26000000.0
2007-03-28 09:12:00,1.87375,1.87377,1.87351,1.87351,41000000.0
2007-03-28 09:13:00,1.8737,1.87429,1.8737,1.87373,61000000.0
2007-03-28 09:14:00,1.874,1.87408,1.87383,1.87407,57000000.0
2007-03-28 09:15:00,1.87394,1.87394,1.87355,1.87355,33000000.0
2007-03-28 09:16:00,1.87351,1.87424,1.87351,1.87418,39000000.0
2007-03-28 09:17:00,1.87464,1.87533,1.87444,1.87533,40000000.0
2007-03-28 09:18:00,1.87521,1.87537,1.87495,1.875,68000000.0
2007-03-28 09:19:00,1.87473,1.87487,1.87456,1.87484,52000000.0
2007-03-28 09:20:00,1.87422,1.87435,1.87398,1.87429,37000000.0
2007-03-28 09:21:00,1.87481,1.87502,1.87479,1.87502,61000000.0
2007-03-28 09:22:00,1.87505,1.87505,1.8748,1.87491,63000000.0
2007-03-28 09:23:00,1.87488,1.87488,1.87305,1.87305,65000000.0
2007-03-28 09:24:00,1.87313,1.87379,1.87313,1.87371,47000000.0
2007-03-28 09:25:00,1.87394,1.87394,1.87366,1.87367,32000000.0
2007-03-28 09:26:00,1.87364,1.87365,1.87343,1.87355,29000000.0
2007-03-28 09:27:00,1.87346,1.87375,1.87345,1.87359,55000000.0
2007-03-28 09:28:00,1.87338,1.87381,1.87338,1.87365,46000000.0
2007-03-28 09:29:00,1.87353,1.8736,1.87352,1.87354,32000000.0
2007-03-28 09:30:00,1.87255,1.87269,1.87193,1.8724,24000000.0
2007-03-28 09:31:00,1.87343,1.87343,1.87257,1.87257,18000000.0
2007-03-28 09:32:00,1.87296,1.87351,1.87287,1.87351,35000000.0
2007-03-28 09:33:00,1.87327,1.87327,1.87282,1.87282,43000000.0
2007-03-28 09:34:00,1.87271,1.87276,1.87213,1.87213,31000000.0
2007-03-28 09:35:00,1.87194,1.87206,1.87117,1.87117,47000000.0
2007-03-28 09:36:00,1.87147,1.87149,1.87061,1.87134,34000000.0
2007-03-28 09:37:00,1.87151,1.87181,1.87126,1.87181,49000000.0
2007-03-28 09:38:00,1.87196,1.87237,1.87196,1.87237,37000000.0
2007-03-28 09:39:00,1.87268,1.8728,1.87238,1.87238,61000000.0
2007-03-28 09:40:00,1.87228,1.87228,1.87199,1.872,46000000.0
2007-03-28 09:41:00,1.87198,1.87212,1.87196,1.87196,33000000.0
2007-03-28 09:42:00,1.87242,1.87254,1.8722,1.87246,60000000.0
2007-03-28 09:43:00,1.8725,1.8725,1.87206,1.87245,66000000.0
2007-03-28 09:44:00,1.87277,1.87297,1.87246,1.87297,21000000.0
2007-03-28 09:45:00,1.87286,1.87309,1.87246,1.87246,22000000.0
2007-03-28 09:46:00,1.87246,1.8727,1.87246,1.87257,30000000.0
2007-03-28 09:47:00,1.87266,1.87272,1.87256,1.87256,24000000.0
2007-03-28 09:48:00,1.87251,1.87274,1.87251,1.87274,34000000.0
2007-03-28 09:49:00,1.87271,1.87281,1.87258,1.87281,26000000.0
2007-03-28 09:50:00,1.8733,1.87354,1.8733,1.87337,34000000.0
2007-03-28 09:51:00,1.87333,1.87338,1.87313,1.87338,56000000.0
2007-03-28 09:52:00,1.87342,1.87342,1.87309,1.87311,38000000.0
2007-03-28 09:53:00,1.87321,1.87321,1.8729,1.87307,32000000.0
2007-03-28 09:54:00,1.87314,1.87344,1.87314,1.87344,36000000.0
2007-03-28 09:55:00,1.87341,1.87341,1.87293,1.87298,38000000.0
2007-03-28 09:56:00,1.87328,1.87379,1.87328,1.87379,38000000.0
2007-03-28 09:57:00,1.87375,1.87375,1.87309,1.87309,30000000.0
2007-03-28 09:58:00,1.87323,1.87332,1.87312,1.87332,52000000.0
2007-03-28 09:59:00,1.87347,1.87416,1.87347,1.87416,32000000.0
2007-03-28 10:00:00,1.87415,1.87415,1.87369,1.87369,39000000.0
2007-03-28 10:01:00,1.87375,1.87381,1.8733,1.8733,44000000.0
2007-03-28 10:02:00,1.87356,1.87376,1.8735,1.87362,34000000.0
2007-03-28 10:03:00,1.87363,1.87364,1.87328,1.87328,47000000.0
2007-03-28 10:04:00,1.87303,1.87324,1.87303,1.8732,32000000.0
2007-03-28 10:05:00,1.87315,1.87315,1.87293,1.87293,32000000.0
2007-03-28 10:06:00,1.87277,1.87277,1.87162,1.87162,42000000.0
2007-03-28 10:07:00,1.87298,1.87298,1.87204,1.87204,51000000.0
2007-03-28 10:08:00,1.87161,1.87187,1.87161,1.87175,54000000.0
2007-03-28 10:09:00,1.87173,1.87173,1.87142,1.87156,53000000.0
2007-03-28 10:10:00,1.87149,1.87181,1.87136,1.87159,72000000.0
2007-03-28 10:11:00,1.87109,1.87153,1.87098,1.87098,61000000.0
2007-03-28 10:12:00,1.87193,1.87213,1.87193,1.87194,65000000.0
2007-03-28 10:13:00,1.87166,1.87173,1.87147,1.87173,56000000.0
2007-03-28 10:14:00,1.87177,1.87177,1.87164,1.87164,49000000.0
2007-03-28 10:15:00,1.8719,1.8719,1.87174,1.87189,46000000.0
2007-03-28 10:16:00,1.87161,1.87177,1.87161,1.87161,33000000.0
2007-03-28 10:17:00,1.87154,1.87156,1.87147,1.87147,37000000.0
2007-03-28 10:18:00,1.87152,1.87179,1.87152,1.87159,50000000.0
2007-03-28 10:19:00,1.87155,1.8716,1.87144,1.87158,59000000.0
2007-03-28 10:20:00,1.87162,1.87182,1.87162,1.87182,41000000.0
2007-03-28 10:21:00,1.87181,1.87181,1.87165,1.87173,44000000.0
2007-03-28 10:22:00,1.87141,1.87146,1.87138,1.87144,47000000.0
2007-03-28 10:23:00,1.87136,1.8714,1.87109,1.8714,58000000.0
2007-03-28 10:24:00,1.87172,1.87172,1.87151,1.87162,43000000.0
2007-03-28 10:25:00,1.87173,1.87197,1.87173,1.87197,60000000.0
2007-03-28 10:26:00,1.87165,1.87172,1.87127,1.87127,64000000.0
2007-03-28 10:27:00,1.87128,1.87128,1.8709,1.8709,54000000.0
2007-03-28 10:28:00,1.87076,1.87076,1.87033,1.87033,62000000.0
2007-03-28 10:29:00,1.87023,1.87023,1.86975,1.86988,61000000.0
2007-03-28 10:30:00,1.86988,1.87028,1.86984,1.87014,36000000.0
2007-03-28 10:31:00,1.87006,1.87056,1.87006,1.87056,39000000.0
2007-03-28 10:32:00,1.87065,1.87073,1.87054,1.87073,44000000.0
2007-03-28 10:33:00,1.87072,1.87083,1.87054,1.87083,18000000.0
2007-03-28 10:34:00,1.87132,1.87142,1.87109,1.87138,20000000.0
2007-03-28 10:35:00,1.87157,1.87241,1.87157,1.87229,23000000.0
2007-03-28 10:36:00,1.87225,1.87243,1.8717,1.8717,32000000.0
2007-03-28 10:37:00,1.87193,1.87214,1.87181,1.87208,30000000.0
2007-03-28 10:38:00,1.87267,1.8727,1.87256,1.87262,26000000.0
2007-03-28 10:39:00,1.8725,1.87252,1.87216,1.87216,29000000.0
2007-03-28 10:40:00,1.8721,1.87235,1.8721,1.87219,19000000.0
2007-03-28 10:41:00,1.87249,1.87254,1.8724,1.87254,29000000.0
2007-03-28 10:42:00,1.87214,1.8722,1.87185,1.87185,38000000.0
2007-03-28 10:43:00,1.87155,1.87164,1.87132,1.87164,27000000.0
2007-03-28 10:44:00,1.87195,1.87196,1.87155,1.87165,26000000.0
2007-03-28 10:45:00,1.87147,1.87147,1.87071,1.87123,27000000.0
2007-03-28 10:46:00,1.87128,1.87136,1.87105,1.87119,35000000.0
2007-03-28 10:47:00,1.87079,1.87124,1.87076,1.87124,23000000.0
2007-03-28 10:48:00,1.87128,1.8713,1.87115,1.8713,44000000.0
2007-03-28 10:49:00,1.87097,1.87108,1.87097,1.87102,6000000.0
2007-03-28 10:50:00,1.87116,1.87145,1.87116,1.87145,47000000.0
2007-03-28 10:51:00,1.87137,1.8716,1.87137,1.8716,45000000.0
2007-03-28 10:52:00,1.87172,1.87208,1.87162,1.87207,33000000.0
2007-03-28 10:53:00,1.87238,1.87286,1.87238,1.87286,46000000.0
2007-03-28 10:54:00,1.8729,1.8729,1.87281,1.87281,35000000.0
2007-03-28 10:55:00,1.8728,1.87291,1.8723,1.87234,37000000.0
2007-03-28 10:56:00,1.87221,1.8724,1.8721,1.87214,33000000.0
2007-03-28 10:57:00,1.87234,1.87247,1.87223,1.87223,33000000.0
2007-03-28 10:58:00,1.87222,1.8726,1.87215,1.8726,26000000.0
2007-03-28 10:59:00,1.87269,1.87286,1.87259,1.87259,47000000.0
2007-03-28 11:00:00,1.87256,1.87274,1.87247,1.87273,39000000.0
2007-03-28 11:01:00,1.8728,1.8728,1.87237,1.87271,45000000.0
2007-03-28 11:02:00,1.87264,1.87265,1.87236,1.87236,17000000.0
2007-03-28 11:03:00,1.87241,1.87241,1.87222,1.87227,37000000.0
2007-03-28 11:04:00,1.87222,1.87222,1.87197,1.87197,40000000.0
2007-03-28 11:05:00,1.87213,1.87213,1.8717,1.8717,18000000.0
2007-03-28 11:06:00,1.87173,1.87209,1.87173,1.87209,19000000.0
2007-03-28 11:07:00,1.87223,1.87223,1.87196,1.87219,30000000.0
2007-03-28 11:08:00,1.8721,1.87215,1.87197,1.87197,30000000.0
2007-03-28 11:09:00,1.87167,1.87186,1.87159,1.87167,45000000.0
2007-03-28 11:10:00,1.87154,1.87187,1.87154,1.87187,35000000.0
2007-03-28 11:11:00,1.87187,1.87187,1.87164,1.87182,46000000.0
2007-03-28 11:12:00,1.87209,1.87209,1.87162,1.87182,55000000.0
2007-03-28 11:13:00,1.87203,1.87222,1.87198,1.87205,59000000.0
2007-03-28 11:14:00,1.87193,1.872,1.87182,1.87195,41000000.0
2007-03-28 11:15:00,1.8719,1.87213,1.87186,1.87213,34000000.0
2007-03-28 11:16:00,1.87195,1.87239,1.87195,1.87239,20000000.0
2007-03-28 11:17:00,1.8724,1.8724,1.87178,1.87178,57000000.0
2007-03-28 11:18:00,1.87213,1.87224,1.87194,1.87211,44000000.0
2007-03-28 11:19:00,1.87215,1.87216,1.87189,1.87214,63000000.0
2007-03-28 11:20:00,1.87211,1.87211,1.87182,1.87188,43000000.0
2007-03-28 11:21:00,1.87195,1.87202,1.87187,1.87195,34000000.0
2007-03-28 11:22:00,1.87199,1.87199,1.87177,1.87181,56000000.0
2007-03-28 11:23:00,1.87214,1.87264,1.87214,1.87264,43000000.0
2007-03-28 11:24:00,1.87264,1.87264,1.87245,1.87256,53000000.0
2007-03-28 11:25:00,1.87238,1.87248,1.87229,1.87232,29000000.0
2007-03-28 11:26:00,1.87257,1.87262,1.87234,1.87243,41000000.0
2007-03-28 11:27:00,1.87163,1.87186,1.87115,1.87115,34000000.0
2007-03-28 11:28:00,1.8723,1.87241,1.87209,1.87209,36000000.0
2007-03-28 11:29:00,1.87178,1.87202,1.87167,1.87202,43000000.0
2007-03-28 11:30:00,1.87217,1.87233,1.87217,1.87232,24000000.0
2007-03-28 11:31:00,1.87231,1.87232,1.87213,1.87213,34000000.0
2007-03-28 11:32:00,1.87208,1.87221,1.87207,1.87221,46000000.0
2007-03-28 11:33:00,1.87222,1.87223,1.87205,1.87205,41000000.0
2007-03-28 11:34:00,1.8721,1.87219,1.8721,1.87215,28000000.0
2007-03-28 11:35:00,1.87213,1.87215,1.87205,1.87207,44000000.0
2007-03-28 11:36:00,1.87182,1.8722,1.87179,1.8722,48000000.0
2007-03-28 11:37:00,1.87214,1.87218,1.87192,1.87194,50000000.0
2007-03-28 11:38:00,1.87188,1.87188,1.87164,1.87168,37000000.0
2007-03-28 11:39:00,1.87148,1.87153,1.87145,1.87145,52000000.0
2007-03-28 11:40:00,1.87148,1.87162,1.87148,1.87158,27000000.0
2007-03-28 11:41:00,1.8717,1.87183,1.8717,1.87181,49000000.0
2007-03-28 11:42:00,1.87193,1.87198,1.87179,1.87179,22000000.0
2007-03-28 11:43:00,1.87198,1.8723,1.87195,1.8723,45000000.0
2007-03-28 11:44:00,1.87207,1.87218,1.87202,1.87218,42000000.0
2007-03-28 11:45:00,1.87221,1.8723,1.87221,1.87227,41000000.0
2007-03-28 11:46:00,1.87242,1.87246,1.87237,1.87244,38000000.0
2007-03-28 11:47:00,1.87232,1.87232,1.87213,1.87222,22000000.0
2007-03-28 11:48:00,1.87224,1.87224,1.87194,1.87194,27000000.0
2007-03-28 11:49:00,1.87169,1.87186,1.87163,1.87163,41000000.0
2007-03-28 11:50:00,1.87164,1.87182,1.87163,1.87172,44000000.0
2007-03-28 11:51:00,1.87202,1.87208,1.87199,1.87202,37000000.0
2007-03-28 11:52:00,1.87215,1.87217,1.87183,1.87212,37000000.0
2007-03-28 11:53:00,1.87238,1.87246,1.87219,1.87225,33000000.0
2007-03-28 11:54:00,1.87219,1.87219,1.87203,1.87209,37000000.0
2007-03-28 11:55:00,1.87228,1.87236,1.87226,1.87229,38000000.0
2007-03-28 11:56:00,1.87213,1.87219,1.87207,1.87208,51000000.0
2007-03-28 11:57:00,1.87208,1.87208,1.87182,1.8719,29000000.0
2007-03-28 11:58:00,1.87198,1.87218,1.87197,1.8721,31000000.0
2007-03-28 11:59:00,1.87224,1.8723,1.87217,1.87218,51000000.0
2007-03-28 12:00:00,1.87203,1.87205,1.87193,1.87203,23000000.0
2007-03-28 12:01:00,1.87206,1.87216,1.87206,1.87207,24000000.0
2007-03-28 12:02:00,1.872,1.872,1.87175,1.87175,34000000.0
2007-03-28 12:03:00,1.87181,1.87181,1.87167,1.87167,6000000.0
2007-03-28 12:04:00,1.87174,1.87176,1.87167,1.87169,33000000.0
2007-03-28 12:05:00,1.87181,1.87203,1.87181,1.87197,26000000.0
2007-03-28 12:06:00,1.8719,1.8719,1.87172,1.87172,15000000.0
2007-03-28 12:07:00,1.87172,1.8719,1.87172,1.87173,23000000.0
2007-03-28 12:08:00,1.87139,1.87164,1.87137,1.87164,37000000.0
2007-03-28 12:09:00,1.87064,1.87083,1.86981,1.87002,11000000.0
2007-03-28 12:10:00,1.87169,1.87169,1.87159,1.87162,25000000.0
2007-03-28 12:11:00,1.87154,1.87161,1.87152,1.87161,33000000.0
2007-03-28 12:12:00,1.8716,1.87164,1.87155,1.87158,31000000.0
2007-03-28 12:13:00,1.87159,1.87159,1.87133,1.87134,24000000.0
2007-03-28 12:14:00,1.87124,1.87126,1.87089,1.87089,36000000.0
2007-03-28 12:15:00,1.87068,1.87072,1.87066,1.87072,29000000.0
2007-03-28 12:16:00,1.87083,1.87093,1.87071,1.87071,30000000.0
2007-03-28 12:17:00,1.87057,1.87057,1.87043,1.87043,41000000.0
2007-03-28 12:18:00,1.87026,1.87069,1.87026,1.87069,43000000.0
2007-03-28 12:19:00,1.87069,1.87074,1.87064,1.87071,37000000.0
2007-03-28 12:20:00,1.87042,1.87047,1.87026,1.87032,40000000.0
2007-03-28 12:21:00,1.87039,1.87073,1.87039,1.87073,61000000.0
2007-03-28 12:22:00,1.87112,1.87116,1.87095,1.87116,24000000.0
2007-03-28 12:23:00,1.87121,1.87125,1.87111,1.87113,23000000.0
2007-03-28 12:24:00,1.8714,1.87177,1.87131,1.87167,30000000.0
2007-03-28 12:25:00,1.87181,1.87188,1.87158,1.87158,22000000.0
2007-03-28 12:26:00,1.87154,1.87169,1.87151,1.87151,32000000.0
2007-03-28 12:27:00,1.87174,1.87178,1.87171,1.87174,25000000.0
2007-03-28 12:28:00,1.86961,1.87158,1.86961,1.8705,58000000.0
2007-03-28 12:29:00,1.87133,1.87136,1.86849,1.86943,71000000.0
2007-03-28 12:30:00,1.87104,1.87116,1.86903,1.87116,47000000.0
2007-03-28 12:31:00,1.8711,1.87113,1.87094,1.87113,55000000.0
2007-03-28 12:32:00,1.87126,1.87137,1.87126,1.87137,32000000.0
2007-03-28 12:33:00,1.87142,1.87146,1.87141,1.87141,40000000.0
2007-03-28 12:34:00,1.8711,1.87126,1.8711,1.87126,14000000.0
2007-03-28 12:35:00,1.87146,1.87168,1.87146,1.87162,8000000.0
2007-03-28 12:36:00,1.87138,1.87166,1.87031,1.87123,36000000.0
2007-03-28 12:37:00,1.87154,1.87154,1.87121,1.87121,22000000.0
2007-03-28 12:38:00,1.87093,1.87125,1.87093,1.87107,12000000.0
2007-03-28 12:39:00,1.87137,1.87144,1.87135,1.87144,20000000.0
2007-03-28 12:40:00,1.87159,1.8717,1.87158,1.8717,16000000.0
2007-03-28 12:41:00,1.87118,1.87121,1.87023,1.87065,10000000.0
2007-03-28 12:42:00,1.87172,1.87172,1.87157,1.87164,26000000.0
2007-03-28 12:43:00,1.87179,1.87198,1.87179,1.87198,9000000.0
2007-03-28 12:44:00,1.872,1.87214,1.87184,1.87184,21000000.0
2007-03-28 12:45:00,1.87148,1.87148,1.87105,1.87105,30000000.0
2007-03-28 12:46:00,1.87123,1.87149,1.87123,1.87142,41000000.0
2007-03-28 12:47:00,1.87132,1.87132,1.8711,1.87119,26000000.0
2007-03-28 12:48:00,1.87119,1.87119,1.87089,1.87101,27000000.0
2007-03-28 12:49:00,1.87107,1.87112,1.87092,1.87092,36000000.0
2007-03-28 12:50:00,1.87075,1.87104,1.87075,1.87104,34000000.0
2007-03-28 12:51:00,1.87086,1.87089,1.87072,1.87072,25000000.0
2007-03-28 12:52:00,1.87068,1.87085,1.87066,1.87085,26000000.0
2007-03-28 12:53:00,1.8708,1.87092,1.87072,1.87092,16000000.0
2007-03-28 12:54:00,1.87107,1.87117,1.87098,1.87098,28000000.0
2007-03-28 12:55:00,1.87111,1.87122,1.871,1.87119,29000000.0
2007-03-28 12:56:00,1.8711,1.87116,1.87082,1.87093,30000000.0
2007-03-28 12:57:00,1.87078,1.87108,1.87078,1.87086,26000000.0
2007-03-28 12:58:00,1.87108,1.87109,1.87088,1.87099,14000000.0
2007-03-28 12:59:00,1.87094,1.871,1.87079,1.87079,32000000.0
2007-03-28 13:00:00,1.87061,1.8707,1.87061,1.87064,20000000.0
2007-03-28 13:01:00,1.87046,1.87077,1.87046,1.87047,31000000.0
2007-03-28 13:02:00,1.87078,1.87093,1.87055,1.87066,12000000.0
2007-03-28 13:03:00,1.87074,1.87074,1.87054,1.87054,21000000.0
2007-03-28 13:04:00,1.87058,1.87064,1.87056,1.8706,7000000.0
2007-03-28 13:05:00,1.87063,1.87063,1.87055,1.87062,17000000.0
2007-03-28 13:06:00,1.8696,1.86992,1.86909,1.86909,22000000.0
2007-03-28 13:07:00,1.87065,1.87071,1.87056,1.87064,17000000.0
2007-03-28 13:08:00,1.87067,1.87078,1.87059,1.87071,37000000.0
2007-03-28 13:09:00,1.87101,1.87103,1.87089,1.87103,33000000.0
2007-03-28 13:10:00,1.8709,1.8709,1.87022,1.87027,32000000.0
2007-03-28 13:11:00,1.87044,1.87072,1.87044,1.87072,21000000.0
2007-03-28 13:12:00,1.87047,1.87047,1.86899,1.86899,7000000.0
2007-03-28 13:13:00,1.86864,1.86868,1.86847,1.86847,11000000.0
2007-03-28 13:14:00,1.86841,1.86841,1.86805,1.86805,33000000.0
2007-03-28 13:15:00,1.868,1.86822,1.868,1.86822,25000000.0
2007-03-28 13:16:00,1.86832,1.86832,1.8681,1.8681,20000000.0
2007-03-28 13:17:00,1.86812,1.86845,1.86812,1.86845,19000000.0
2007-03-28 13:18:00,1.86851,1.86866,1.86851,1.86854,41000000.0
2007-03-28 13:19:00,1.86852,1.8689,1.86845,1.86845,36000000.0
2007-03-28 13:20:00,1.86833,1.86833,1.868,1.86812,36000000.0
2007-03-28 13:21:00,1.86813,1.86831,1.86805,1.86827,54000000.0
2007-03-28 13:22:00,1.86835,1.86835,1.86827,1.86831,41000000.0
2007-03-28 13:23:00,1.86814,1.86822,1.86808,1.86808,11000000.0
2007-03-28 13:24:00,1.86837,1.86837,1.8682,1.86823,23000000.0
2007-03-28 13:25:00,1.8683,1.86843,1.86823,1.86843,25000000.0
2007-03-28 13:26:00,1.8688,1.86928,1.8688,1.86928,20000000.0
2007-03-28 13:27:00,1.86927,1.86927,1.86907,1.86907,32000000.0
2007-03-28 13:28:00,1.86937,1.86986,1.86937,1.8696,26000000.0
2007-03-28 13:29:00,1.86982,1.86995,1.86974,1.86995,25000000.0
2007-03-28 13:30:00,1.86993,1.86998,1.86975,1.86981,16000000.0
2007-03-28 13:31:00,1.86987,1.87008,1.86974,1.87008,21000000.0
2007-03-28 13:32:00,1.87013,1.87013,1.86982,1.86982,28000000.0
2007-03-28 13:33:00,1.87,1.87048,1.87,1.87048,18000000.0
2007-03-28 13:34:00,1.87062,1.87064,1.87048,1.87057,35000000.0
2007-03-28 13:35:00,1.8706,1.87062,1.87047,1.87058,10000000.0
2007-03-28 13:36:00,1.87034,1.87062,1.87032,1.87049,40000000.0
2007-03-28 13:37:00,1.87031,1.87044,1.8702,1.87044,22000000.0
2007-03-28 13:38:00,1.87048,1.87048,1.87013,1.87028,39000000.0
2007-03-28 13:39:00,1.87011,1.87011,1.86984,1.86984,32000000.0
2007-03-28 13:40:00,1.86985,1.87012,1.86985,1.87012,35000000.0
2007-03-28 13:41:00,1.87019,1.87027,1.87019,1.87025,27000000.0
2007-03-28 13:42:00,1.87016,1.87028,1.87016,1.87028,32000000.0
2007-03-28 13:43:00,1.8704,1.87086,1.8704,1.87068,26000000.0
2007-03-28 13:44:00,1.87038,1.87059,1.87028,1.87028,25000000.0
2007-03-28 13:45:00,1.8703,1.87038,1.87026,1.87038,21000000.0
2007-03-28 13:46:00,1.87029,1.87029,1.86993,1.86998,13000000.0
2007-03-28 13:47:00,1.86975,1.86996,1.86939,1.86939,22000000.0
2007-03-28 13:48:00,1.86967,1.86979,1.86953,1.86953,21000000.0
2007-03-28 13:49:00,1.8697,1.86988,1.86965,1.86967,24000000.0
2007-03-28 13:50:00,1.86974,1.86992,1.86969,1.86992,27000000.0
2007-03-28 13:51:00,1.8701,1.87013,1.86988,1.86988,27000000.0
2007-03-28 13:52:00,1.86996,1.86996,1.86946,1.86949,31000000.0
2007-03-28 13:53:00,1.86943,1.86967,1.86937,1.8695,31000000.0
2007-03-28 13:54:00,1.8694,1.8695,1.8694,1.86944,28000000.0
2007-03-28 13:55:00,1.86911,1.86933,1.86911,1.86916,33000000.0
2007-03-28 13:56:00,1.86908,1.86916,1.86891,1.86891,23000000.0
2007-03-28 13:57:00,1.86871,1.86905,1.86871,1.86905,19000000.0
2007-03-28 13:58:00,1.8691,1.86929,1.86907,1.86929,30000000.0
2007-03-28 13:59:00,1.8692,1.86931,1.86916,1.86916,39000000.0
2007-03-28 14:00:00,1.86912,1.86929,1.86912,1.86929,30000000.0
2007-03-28 14:01:00,1.86931,1.86936,1.86917,1.86936,16000000.0
2007-03-28 14:02:00,1.86936,1.86937,1.8692,1.86937,34000000.0
2007-03-28 14:03:00,1.86907,1.86907,1.86886,1.86896,24000000.0
2007-03-28 14:04:00,1.86875,1.86915,1.86875,1.86915,20000000.0
2007-03-28 14:05:00,1.86912,1.86923,1.86912,1.86923,31000000.0
2007-03-28 14:06:00,1.86887,1.86899,1.86878,1.86899,28000000.0
2007-03-28 14:07:00,1.86896,1.86896,1.86868,1.86877,32000000.0
2007-03-28 14:08:00,1.86873,1.86892,1.86853,1.86892,22000000.0
2007-03-28 14:09:00,1.86903,1.86923,1.86903,1.86923,15000000.0
2007-03-28 14:10:00,1.86926,1.86969,1.86926,1.86968,24000000.0
2007-03-28 14:11:00,1.86964,1.86964,1.86956,1.86959,22000000.0
2007-03-28 14:12:00,1.86966,1.8698,1.86962,1.86962,17000000.0
2007-03-28 14:13:00,1.86943,1.86943,1.86915,1.86915,19000000.0
2007-03-28 14:14:00,1.86921,1.86936,1.86915,1.86916,22000000.0
2007-03-28 14:15:00,1.86959,1.86959,1.86936,1.86954,26000000.0
2007-03-28 14:16:00,1.86934,1.86934,1.86916,1.86922,10000000.0
2007-03-28 14:17:00,1.86915,1.86924,1.86906,1.86924,6000000.0
2007-03-28 14:18:00,1.86973,1.87055,1.86957,1.87055,13000000.0
2007-03-28 14:19:00,1.87048,1.87048,1.87013,1.87016,29000000.0
2007-03-28 14:20:00,1.8701,1.87013,1.87004,1.87012,15000000.0
2007-03-28 14:21:00,1.87008,1.87023,1.86992,1.86992,18000000.0
2007-03-28 14:22:00,1.86989,1.87004,1.86989,1.87001,10000000.0
2007-03-28 14:23:00,1.86981,1.86981,1.8694,1.8694,24000000.0
2007-03-28 14:24:00,1.86937,1.8695,1.86907,1.86907,17000000.0
2007-03-28 14:25:00,1.86937,1.86941,1.86929,1.86941,31000000.0
2007-03-28 14:26:00,1.86922,1.86922,1.86912,1.86912,14000000.0
2007-03-28 14:27:00,1.8692,1.86969,1.8692,1.86969,14000000.0
2007-03-28 14:28:00,1.86962,1.86962,1.86958,1.86961,9000000.0
2007-03-28 14:29:00,1.86939,1.86944,1.86869,1.86869,7000000.0
2007-03-28 14:30:00,1.86991,1.87006,1.86977,1.87004,17000000.0
2007-03-28 14:31:00,1.87069,1.87109,1.87069,1.87083,21000000.0
2007-03-28 14:32:00,1.87063,1.8708,1.8701,1.8701,8000000.0
2007-03-28 14:33:00,1.87005,1.87061,1.86999,1.87061,10000000.0
2007-03-28 14:34:00,1.87068,1.87077,1.87028,1.87028,11000000.0
2007-03-28 14:35:00,1.87041,1.87062,1.87022,1.87062,7000000.0
2007-03-28 14:36:00,1.87099,1.87124,1.87083,1.87124,8000000.0
2007-03-28 14:37:00,1.87149,1.87183,1.87142,1.87158,11000000.0
2007-03-28 14:38:00,1.8713,1.8713,1.87105,1.8712,7000000.0
2007-03-28 14:39:00,1.87104,1.87138,1.87099,1.87138,8000000.0
2007-03-28 14:40:00,1.87141,1.87141,1.87113,1.87128,8000000.0
2007-03-28 14:41:00,1.87124,1.87126,1.87089,1.87126,10000000.0
2007-03-28 14:42:00,1.87115,1.87137,1.87104,1.8713,9000000.0
2007-03-28 14:43:00,1.8713,1.87136,1.87084,1.87115,8000000.0
2007-03-28 14:44:00,1.87112,1.87124,1.87067,1.87067,8000000.0
2007-03-28 14:45:00,1.87048,1.87075,1.87047,1.87061,7000000.0
2007-03-28 14:46:00,1.87071,1.87071,1.87059,1.87061,9000000.0
2007-03-28 14:47:00,1.87079,1.87101,1.87068,1.87095,8000000.0
2007-03-28 14:48:00,1.87115,1.87115,1.87078,1.87096,8000000.0
2007-03-28 14:49:00,1.87083,1.87113,1.87083,1.87113,9000000.0
2007-03-28 14:50:00,1.87131,1.87174,1.8711,1.87174,7000000.0
2007-03-28 14:51:00,1.87185,1.87193,1.87164,1.87164,10000000.0
2007-03-28 14:52:00,1.87177,1.87188,1.87163,1.87188,7000000.0
2007-03-28 14:53:00,1.87209,1.87209,1.87192,1.87206,7000000.0
2007-03-28 14:54:00,1.87231,1.87231,1.87197,1.87205,8000000.0
2007-03-28 14:55:00,1.87206,1.87206,1.87141,1.87141,7000000.0
2007-03-28 14:56:00,1.87133,1.87173,1.8713,1.87151,8000000.0
2007-03-28 14:57:00,1.87143,1.87143,1.87077,1.87079,7000000.0
2007-03-28 14:58:00,1.87085,1.87085,1.87047,1.87047,8000000.0
2007-03-28 14:59:00,1.8708,1.87095,1.87067,1.87095,8000000.0
2007-03-28 15:00:00,1.87119,1.8712,1.87105,1.87117,7000000.0
2007-03-28 15:01:00,1.87112,1.87141,1.87112,1.87141,8000000.0
2007-03-28 15:02:00,1.87142,1.87157,1.87141,1.87157,7000000.0
2007-03-28 15:03:00,1.87184,1.87223,1.87184,1.87219,7000000.0
2007-03-28 15:04:00,1.87241,1.87241,1.87224,1.87235,8000000.0
2007-03-28 15:05:00,1.87221,1.87225,1.8721,1.87223,7000000.0
2007-03-28 15:06:00,1.87228,1.87248,1.87228,1.87248,8000000.0
2007-03-28 15:07:00,1.87238,1.87238,1.87183,1.87219,11000000.0
2007-03-28 15:08:00,1.87212,1.87213,1.87183,1.87198,8000000.0
2007-03-28 15:09:00,1.87177,1.87198,1.87158,1.87198,7000000.0
2007-03-28 15:10:00,1.87182,1.87218,1.87182,1.87198,7000000.0
2007-03-28 15:11:00,1.87193,1.87208,1.87155,1.87155,11000000.0
2007-03-28 15:12:00,1.87233,1.87267,1.87233,1.87267,10000000.0
2007-03-28 15:13:00,1.87264,1.87321,1.87264,1.87315,9000000.0
2007-03-28 15:14:00,1.87345,1.87358,1.87306,1.8734,10000000.0
2007-03-28 15:15:00,1.87356,1.87361,1.87314,1.87361,8000000.0
2007-03-28 15:16:00,1.87341,1.87372,1.87341,1.87354,9000000.0
2007-03-28 15:17:00,1.87393,1.87404,1.8739,1.8739,9000000.0
2007-03-28 15:18:00,1.87351,1.87351,1.8733,1.87349,8000000.0
2007-03-28 15:19:00,1.87366,1.87447,1.87366,1.87447,7000000.0
2007-03-28 15:20:00,1.8746,1.87484,1.87447,1.87447,9000000.0
2007-03-28 15:21:00,1.87454,1.87474,1.87441,1.87463,8000000.0
2007-03-28 15:22:00,1.87483,1.87492,1.87465,1.87465,9000000.0
2007-03-28 15:23:00,1.87504,1.87519,1.8749,1.87519,8000000.0
2007-03-28 15:24:00,1.8751,1.87517,1.87498,1.87498,8000000.0
2007-03-28 15:25:00,1.87502,1.87518,1.87502,1.87506,7000000.0
2007-03-28 15:26:00,1.87536,1.87573,1.87536,1.8757,7000000.0
2007-03-28 15:27:00,1.87566,1.87588,1.87566,1.8758,7000000.0
2007-03-28 15:28:00,1.87604,1.87612,1.87581,1.87585,11000000.0
2007-03-28 15:29:00,1.87579,1.87595,1.87557,1.87595,7000000.0
2007-03-28 15:30:00,1.87617,1.87652,1.87615,1.87649,9000000.0
2007-03-28 15:31:00,1.87665,1.877,1.87665,1.87689,9000000.0
2007-03-28 15:32:00,1.87701,1.87718,1.87673,1.87673,10000000.0
2007-03-28 15:33:00,1.87664,1.87664,1.87649,1.87649,8000000.0
2007-03-28 15:34:00,1.87665,1.87715,1.87665,1.8771,9000000.0
2007-03-28 15:35:00,1.877,1.87715,1.877,1.87707,7000000.0
2007-03-28 15:36:00,1.87684,1.87737,1.87683,1.87731,7000000.0
2007-03-28 15:37:00,1.87734,1.87763,1.87734,1.87741,8000000.0
2007-03-28 15:38:00,1.87586,1.87804,1.87586,1.8773,7000000.0
2007-03-28 15:39:00,1.87716,1.87741,1.87715,1.87735,10000000.0
2007-03-28 15:40:00,1.87762,1.87762,1.87727,1.87727,9000000.0
2007-03-28 15:41:00,1.8775,1.87824,1.8775,1.87824,11000000.0
2007-03-28 15:42:00,1.87864,1.87864,1.87755,1.87771,8000000.0
2007-03-28 15:43:00,1.878,1.878,1.87758,1.8778,8000000.0
2007-03-28 15:44:00,1.87808,1.87824,1.87782,1.8781,8000000.0
2007-03-28 15:45:00,1.87802,1.87834,1.87802,1.87834,8000000.0
2007-03-28 15:46:00,1.87859,1.87884,1.87795,1.87884,10000000.0
2007-03-28 15:47:00,1.8787,1.8788,1.87839,1.87857,7000000.0
2007-03-28 15:48:00,1.87879,1.8793,1.87879,1.8793,7000000.0
2007-03-28 15:49:00,1.87944,1.87944,1.87903,1.87903,8000000.0
2007-03-28 15:50:00,1.87908,1.87913,1.87881,1.87898,8000000.0
2007-03-28 15:51:00,1.87889,1.87901,1.87876,1.87888,9000000.0
2007-03-28 15:52:00,1.879,1.87965,1.879,1.87965,7000000.0
2007-03-28 15:53:00,1.88028,1.88064,1.88028,1.88064,7000000.0
2007-03-28 15:54:00,1.88042,1.88042,1.88022,1.88026,11000000.0
2007-03-28 15:55:00,1.88022,1.88028,1.87998,1.88028,9000000.0
2007-03-28 15:56:00,1.88001,1.88001,1.87946,1.87946,7000000.0
2007-03-28 15:57:00,1.8795,1.8796,1.87908,1.8796,10000000.0
2007-03-28 15:58:00,1.87954,1.87954,1.87892,1.87892,10000000.0
2007-03-28 15:59:00,1.87833,1.87833,1.87697,1.87697,7000000.0
2007-03-28 16:00:00,1.87643,1.87662,1.87643,1.87651,7000000.0
2007-03-28 16:01:00,1.87647,1.87659,1.87644,1.87648,9000000.0
2007-03-28 16:02:00,1.87659,1.87748,1.87659,1.87748,8000000.0
2007-03-28 16:03:00,1.87779,1.87791,1.87757,1.87789,11000000.0
2007-03-28 16:04:00,1.87825,1.87827,1.87796,1.87827,8000000.0
2007-03-28 16:05:00,1.87859,1.87859,1.87807,1.87813,9000000.0
2007-03-28 16:06:00,1.87901,1.87997,1.87901,1.87946,10000000.0
2007-03-28 16:07:00,1.87943,1.87956,1.87919,1.87919,10000000.0
2007-03-28 16:08:00,1.87893,1.87901,1.87839,1.87901,8000000.0
2007-03-28 16:09:00,1.87895,1.87938,1.87895,1.87903,7000000.0
2007-03-28 16:10:00,1.87917,1.87917,1.87857,1.87857,7000000.0
2007-03-28 16:11:00,1.87873,1.87873,1.87795,1.87795,10000000.0
2007-03-28 16:12:00,1.87822,1.87866,1.87822,1.87864,9000000.0
2007-03-28 16:13:00,1.87881,1.87919,1.87881,1.87919,7000000.0
2007-03-28 16:14:00,1.87884,1.87884,1.87816,1.87816,11000000.0
2007-03-28 16:15:00,1.87802,1.87862,1.87802,1.87862,7000000.0
2007-03-28 16:16:00,1.87838,1.87848,1.87831,1.87832,7000000.0
2007-03-28 16:17:00,1.87843,1.87843,1.87817,1.87833,11000000.0
2007-03-28 16:18:00,1.87877,1.87893,1.87868,1.87893,11000000.0
2007-03-28 16:19:00,1.8789,1.87892,1.87861,1.87892,11000000.0
2007-03-28 16:20:00,1.87895,1.87895,1.87868,1.87888,9000000.0
2007-03-28 16:21:00,1.87915,1.87924,1.87881,1.87881,9000000.0
2007-03-28 16:22:00,1.8783,1.8783,1.87781,1.87781,8000000.0
2007-03-28 16:23:00,1.87801,1.87844,1.87801,1.87844,8000000.0
2007-03-28 16:24:00,1.87815,1.87815,1.87786,1.87787,10000000.0
2007-03-28 16:25:00,1.87785,1.87818,1.87785,1.87818,7000000.0
2007-03-28 16:26:00,1.87829,1.87829,1.87783,1.87792,7000000.0
2007-03-28 16:27:00,1.87777,1.87789,1.87771,1.87771,11000000.0
2007-03-28 16:28:00,1.87759,1.87786,1.87759,1.87785,11000000.0
2007-03-28 16:29:00,1.87786,1.87802,1.87782,1.87782,7000000.0
2007-03-28 16:30:00,1.87737,1.87796,1.87731,1.87778,8000000.0
2007-03-28 16:31:00,1.87764,1.87791,1.87759,1.87791,7000000.0
2007-03-28 16:32:00,1.878,1.878,1.87768,1.87793,8000000.0
2007-03-28 16:33:00,1.87789,1.87837,1.87789,1.87835,11000000.0
2007-03-28 16:34:00,1.87852,1.87904,1.87838,1.87904,8000000.0
2007-03-28 16:35:00,1.87963,1.88055,1.87947,1.88055,7000000.0
2007-03-28 16:36:00,1.88018,1.88178,1.88018,1.88178,8000000.0
2007-03-28 16:37:00,1.88286,1.88304,1.88239,1.88242,8000000.0
2007-03-28 16:38:00,1.88207,1.88221,1.88201,1.88221,7000000.0
2007-03-28 16:39:00,1.88176,1.88176,1.8806,1.88066,8000000.0
2007-03-28 16:40:00,1.88047,1.88061,1.88013,1.88013,11000000.0
2007-03-28 16:41:00,1.87984,1.88085,1.87984,1.88085,10000000.0
2007-03-28 16:42:00,1.88045,1.88071,1.88038,1.88071,7000000.0
2007-03-28 16:43:00,1.8806,1.8806,1.88049,1.88056,7000000.0
2007-03-28 16:44:00,1.8812,1.88181,1.8812,1.88181,7000000.0
2007-03-28 16:45:00,1.88212,1.883,1.88201,1.883,11000000.0
2007-03-28 16:46:00,1.88268,1.88282,1.88234,1.88264,11000000.0
2007-03-28 16:47:00,1.88276,1.88296,1.88276,1.8829,7000000.0
2007-03-28 16:48:00,1.88336,1.88362,1.88336,1.88342,10000000.0
2007-03-28 16:49:00,1.88382,1.88409,1.88375,1.88376,8000000.0
2007-03-28 16:50:00,1.88361,1.88363,1.88342,1.88363,8000000.0
2007-03-28 16:51:00,1.88378,1.88409,1.88372,1.88372,9000000.0
2007-03-28 16:52:00,1.88353,1.88383,1.88352,1.88352,7000000.0
2007-03-28 16:53:00,1.88325,1.88325,1.88306,1.88318,8000000.0
2007-03-28 16:54:00,1.88254,1.88254,1.88197,1.88197,7000000.0
2007-03-28 16:55:00,1.88162,1.88162,1.88106,1.88106,11000000.0
2007-03-28 16:56:00,1.88127,1.88153,1.88127,1.88153,11000000.0
2007-03-28 16:57:00,1.88168,1.88192,1.88162,1.88166,7000000.0
2007-03-28 16:58:00,1.88131,1.88154,1.88093,1.88093,8000000.0
2007-03-28 16:59:00,1.87999,1.88223,1.87999,1.88223,7000000.0
2007-03-28 17:00:00,1.88346,1.88366,1.88277,1.88277,11000000.0
2007-03-28 17:01:00,1.88283,1.88297,1.88256,1.88256,7000000.0
2007-03-28 17:02:00,1.88211,1.88221,1.88174,1.88221,8000000.0
2007-03-28 17:03:00,1.882,1.882,1.87986,1.88149,7000000.0
2007-03-28 17:04:00,1.88164,1.88168,1.88154,1.88154,7000000.0
2007-03-28 17:05:00,1.88161,1.88183,1.88128,1.88128,10000000.0
2007-03-28 17:06:00,1.88102,1.88123,1.881,1.881,9000000.0
2007-03-28 17:07:00,1.88054,1.88054,1.87915,1.87915,8000000.0
2007-03-28 17:08:00,1.87859,1.87859,1.87787,1.87787,9000000.0
2007-03-28 17:09:00,1.87698,1.87729,1.87698,1.87716,8000000.0
2007-03-28 17:10:00,1.87684,1.87684,1.87608,1.8762,9000000.0
2007-03-28 17:11:00,1.87615,1.87682,1.87615,1.87616,8000000.0
2007-03-28 17:12:00,1.87598,1.87607,1.87582,1.87586,7000000.0
2007-03-28 17:13:00,1.87634,1.87667,1.87634,1.87656,8000000.0
2007-03-28 17:14:00,1.8766,1.87671,1.87655,1.8767,8000000.0
2007-03-28 17:15:00,1.87672,1.87731,1.87672,1.87731,7000000.0
2007-03-28 17:16:00,1.87746,1.87819,1.87746,1.87819,10000000.0
2007-03-28 17:17:00,1.87852,1.87868,1.87852,1.87866,7000000.0
2007-03-28 17:18:00,1.87864,1.87895,1.87864,1.87894,9000000.0
2007-03-28 17:19:00,1.87923,1.87933,1.87919,1.87928,7000000.0
2007-03-28 17:20:00,1.87932,1.87975,1.8792,1.87975,8000000.0
2007-03-28 17:21:00,1.87983,1.88002,1.87983,1.88002,10000000.0
2007-03-28 17:22:00,1.88018,1.88057,1.88018,1.88049,8000000.0
2007-03-28 17:23:00,1.88029,1.88029,1.87995,1.87995,8000000.0
2007-03-28 17:24:00,1.87986,1.87986,1.87951,1.87954,7000000.0
2007-03-28 17:25:00,1.87966,1.87971,1.87953,1.87953,7000000.0
2007-03-28 17:26:00,1.87938,1.87959,1.87934,1.87959,7000000.0
2007-03-28 17:27:00,1.8798,1.88034,1.8798,1.88034,9000000.0
2007-03-28 17:28:00,1.88154,1.8818,1.88086,1.88086,7000000.0
2007-03-28 17:29:00,1.88075,1.88086,1.88069,1.88071,8000000.0
2007-03-28 17:30:00,1.88047,1.88047,1.87941,1.87941,8000000.0
2007-03-28 17:31:00,1.87944,1.87978,1.87944,1.87967,9000000.0
2007-03-28 17:32:00,1.87981,1.87981,1.87918,1.87918,8000000.0
2007-03-28 17:33:00,1.87866,1.87872,1.87849,1.87854,11000000.0
2007-03-28 17:34:00,1.8786,1.8786,1.87818,1.87846,9000000.0
2007-03-28 17:35:00,1.87815,1.8782,1.87787,1.8782,7000000.0
2007-03-28 17:36:00,1.87795,1.87795,1.87732,1.87732,7000000.0
2007-03-28 17:37:00,1.87751,1.87769,1.87738,1.87738,7000000.0
2007-03-28 17:38:00,1.87765,1.87782,1.87764,1.87782,8000000.0
2007-03-28 17:39:00,1.87793,1.87799,1.87779,1.8778,7000000.0
2007-03-28 17:40:00,1.87775,1.87777,1.87759,1.87775,9000000.0
2007-03-28 17:41:00,1.87738,1.87773,1.87737,1.87738,8000000.0
2007-03-28 17:42:00,1.87693,1.87716,1.87668,1.87668,11000000.0
2007-03-28 17:43:00,1.87651,1.87653,1.87626,1.87653,7000000.0
2007-03-28 17:44:00,1.87723,1.87824,1.87723,1.87824,10000000.0
2007-03-28 17:45:00,1.87822,1.87822,1.87794,1.87806,7000000.0
2007-03-28 17:46:00,1.87791,1.87792,1.8777,1.87792,8000000.0
2007-03-28 17:47:00,1.87799,1.87799,1.87751,1.87756,8000000.0
2007-03-28 17:48:00,1.87713,1.87752,1.87697,1.87752,7000000.0
2007-03-28 17:49:00,1.87738,1.87831,1.87738,1.87831,7000000.0
2007-03-28 17:50:00,1.8778,1.8778,1.8772,1.8772,7000000.0
2007-03-28 17:51:00,1.87713,1.87729,1.87711,1.87725,7000000.0
2007-03-28 17:52:00,1.8773,1.87764,1.87728,1.87728,7000000.0
2007-03-28 17:53:00,1.87717,1.87749,1.87717,1.87749,7000000.0
2007-03-28 17:54:00,1.87711,1.87733,1.87692,1.87732,11000000.0
2007-03-28 17:55:00,1.87713,1.87747,1.87713,1.87722,7000000.0
2007-03-28 17:56:00,1.87657,1.87661,1.8763,1.8763,7000000.0
2007-03-28 17:57:00,1.87607,1.87615,1.87578,1.87615,10000000.0
2007-03-28 17:58:00,1.87628,1.87628,1.87586,1.87586,10000000.0
2007-03-28 17:59:00,1.87524,1.87524,1.87494,1.87503,10000000.0
2007-03-28 18:00:00,1.87505,1.87565,1.87505,1.87565,10000000.0
2007-03-28 18:01:00,1.87582,1.87582,1.8749,1.8749,8000000.0
2007-03-28 18:02:00,1.87464,1.87466,1.8741,1.8741,8000000.0
2007-03-28 18:03:00,1.87468,1.87514,1.87464,1.875,10000000.0
2007-03-28 18:04:00,1.87494,1.87494,1.87457,1.87491,8000000.0
2007-03-28 18:05:00,1.87507,1.87528,1.87507,1.87528,10000000.0
2007-03-28 18:06:00,1.87502,1.87502,1.87382,1.87382,10000000.0
2007-03-28 18:07:00,1.87449,1.87494,1.87449,1.87489,8000000.0
2007-03-28 18:08:00,1.87489,1.87489,1.87476,1.87487,8000000.0
2007-03-28 18:09:00,1.875,1.875,1.87374,1.87374,8000000.0
2007-03-28 18:10:00,1.87348,1.87348,1.87284,1.87284,11000000.0
2007-03-28 18:11:00,1.87267,1.87275,1.87227,1.87227,7000000.0
2007-03-28 18:12:00,1.87236,1.87263,1.87236,1.87263,9000000.0
2007-03-28 18:13:00,1.87298,1.87307,1.87266,1.87307,11000000.0
2007-03-28 18:14:00,1.87315,1.87315,1.87267,1.87267,7000000.0
2007-03-28 18:15:00,1.87289,1.87311,1.87279,1.87311,8000000.0
2007-03-28 18:16:00,1.87302,1.87372,1.87302,1.87372,11000000.0
2007-03-28 18:17:00,1.87358,1.87382,1.87358,1.87364,10000000.0
2007-03-28 18:18:00,1.8736,1.87372,1.87356,1.87367,8000000.0
2007-03-28 18:19:00,1.87356,1.8737,1.87341,1.87341,9000000.0
2007-03-28 18:20:00,1.87327,1.87336,1.87325,1.87326,7000000.0
2007-03-28 18:21:00,1.87327,1.87327,1.87084,1.87253,11000000.0
2007-03-28 18:22:00,1.87242,1.87242,1.8719,1.8719,11000000.0
2007-03-28 18:23:00,1.87171,1.87171,1.87049,1.87049,8000000.0
2007-03-28 18:24:00,1.87071,1.87071,1.87051,1.87059,10000000.0
2007-03-28 18:25:00,1.87058,1.87068,1.87032,1.87032,7000000.0
2007-03-28 18:26:00,1.87024,1.87024,1.87,1.87002,8000000.0
2007-03-28 18:27:00,1.87016,1.87038,1.87016,1.87022,7000000.0
2007-03-28 18:28:00,1.8703,1.87036,1.87007,1.87007,7000000.0
2007-03-28 18:29:00,1.87031,1.87031,1.87,1.87004,7000000.0
2007-03-28 18:30:00,1.86997,1.87068,1.86975,1.87064,8000000.0
2007-03-28 18:31:00,1.87066,1.87103,1.87066,1.87103,9000000.0
2007-03-28 18:32:00,1.87116,1.87144,1.87111,1.87144,11000000.0
2007-03-28 18:33:00,1.87152,1.87152,1.87117,1.87117,11000000.0
2007-03-28 18:34:00,1.87118,1.87124,1.87114,1.87122,7000000.0
2007-03-28 18:35:00,1.87125,1.87125,1.87107,1.87108,8000000.0
2007-03-28 18:36:00,1.87121,1.87129,1.87105,1.87126,7000000.0
2007-03-28 18:37:00,1.87149,1.87165,1.87141,1.87153,8000000.0
2007-03-28 18:38:00,1.87151,1.87157,1.87133,1.87141,8000000.0
2007-03-28 18:39:00,1.87135,1.87184,1.87135,1.87184,7000000.0
2007-03-28 18:40:00,1.87213,1.87221,1.87193,1.87193,7000000.0
2007-03-28 18:41:00,1.87211,1.87222,1.87204,1.87204,8000000.0
2007-03-28 18:42:00,1.87189,1.87191,1.87169,1.87191,11000000.0
2007-03-28 18:43:00,1.87205,1.87207,1.87184,1.87207,8000000.0
2007-03-28 18:44:00,1.87197,1.87197,1.8718,1.8718,7000000.0
2007-03-28 18:45:00,1.87181,1.87181,1.87154,1.87178,11000000.0
2007-03-28 18:46:00,1.87189,1.87197,1.87174,1.87179,9000000.0
2007-03-28 18:47:00,1.87178,1.87178,1.87113,1.87113,8000000.0
2007-03-28 18:48:00,1.87081,1.87081,1.8701,1.8701,9000000.0
2007-03-28 18:49:00,1.87036,1.87073,1.87034,1.87073,7000000.0
2007-03-28 18:50:00,1.87112,1.87123,1.87102,1.87123,11000000.0
2007-03-28 18:51:00,1.87148,1.8715,1.8712,1.8715,7000000.0
2007-03-28 18:52:00,1.8714,1.8714,1.8712,1.87125,8000000.0
2007-03-28 18:53:00,1.87129,1.87139,1.87117,1.87127,11000000.0
2007-03-28 18:54:00,1.87133,1.87143,1.87129,1.87137,7000000.0
2007-03-28 18:55:00,1.87136,1.87136,1.87126,1.87128,7000000.0
2007-03-28 18:56:00,1.87133,1.87137,1.87102,1.87102,7000000.0
2007-03-28 18:57:00,1.87126,1.87168,1.87126,1.87168,10000000.0
2007-03-28 18:58:00,1.87174,1.87174,1.87146,1.87146,9000000.0
2007-03-28 18:59:00,1.8714,1.8718,1.8714,1.8718,8000000.0
2007-03-28 19:00:00,1.87195,1.87195,1.87177,1.87193,7000000.0
2007-03-28 19:01:00,1.87194,1.87194,1.87067,1.87067,7000000.0
2007-03-28 19:02:00,1.87193,1.87215,1.87177,1.87177,8000000.0
2007-03-28 19:03:00,1.87165,1.87171,1.87149,1.87153,7000000.0
2007-03-28 19:04:00,1.87155,1.87164,1.87144,1.87164,8000000.0
2007-03-28 19:05:00,1.87166,1.87187,1.87164,1.87181,8000000.0
2007-03-28 19:06:00,1.8719,1.87214,1.87153,1.87208,8000000.0
2007-03-28 19:07:00,1.87218,1.87228,1.87215,1.87228,9000000.0
2007-03-28 19:08:00,1.87221,1.87238,1.87221,1.87238,8000000.0
2007-03-28 19:09:00,1.87241,1.87256,1.87241,1.87256,7000000.0
2007-03-28 19:10:00,1.87249,1.87249,1.8722,1.87243,11000000.0
2007-03-28 19:11:00,1.87244,1.87274,1.87244,1.87269,8000000.0
2007-03-28 19:12:00,1.87259,1.87268,1.8725,1.87268,7000000.0
2007-03-28 19:13:00,1.87256,1.8728,1.87122,1.87271,8000000.0
2007-03-28 19:14:00,1.87269,1.87299,1.87269,1.87286,8000000.0
2007-03-28 19:15:00,1.87298,1.87298,1.87281,1.87284,10000000.0
2007-03-28 19:16:00,1.87272,1.87315,1.87261,1.87315,8000000.0
2007-03-28 19:17:00,1.87361,1.87361,1.87318,1.87321,10000000.0
2007-03-28 19:18:00,1.87364,1.87382,1.87364,1.87382,11000000.0
2007-03-28 19:19:00,1.87397,1.87422,1.87389,1.87422,8000000.0
2007-03-28 19:20:00,1.87454,1.87497,1.87454,1.87456,11000000.0
2007-03-28 19:21:00,1.87495,1.87581,1.87495,1.87546,10000000.0
2007-03-28 19:22:00,1.87536,1.87548,1.87517,1.87527,9000000.0
2007-03-28 19:23:00,1.87514,1.87539,1.87514,1.87539,8000000.0
2007-03-28 19:24:00,1.87541,1.8756,1.87537,1.87559,9000000.0
2007-03-28 19:25:00,1.8753,1.8753,1.87519,1.87519,9000000.0
2007-03-28 19:26:00,1.87487,1.8755,1.87487,1.8755,7000000.0
2007-03-28 19:27:00,1.87547,1.87595,1.87547,1.87595,8000000.0
2007-03-28 19:28:00,1.87514,1.87546,1.87512,1.87538,10000000.0
2007-03-28 19:29:00,1.87581,1.87661,1.87581,1.87661,7000000.0
2007-03-28 19:30:00,1.87665,1.87677,1.87662,1.87673,10000000.0
2007-03-28 19:31:00,1.87668,1.87668,1.8765,1.87651,7000000.0
2007-03-28 19:32:00,1.87659,1.87683,1.87659,1.87677,10000000.0
2007-03-28 19:33:00,1.87668,1.87726,1.87668,1.8772,7000000.0
2007-03-28 19:34:00,1.87717,1.87717,1.87709,1.8771,8000000.0
2007-03-28 19:35:00,1.87713,1.87713,1.87684,1.87684,7000000.0
2007-03-28 19:36:00,1.87668,1.87678,1.87659,1.87678,7000000.0
2007-03-28 19:37:00,1.87668,1.87674,1.87648,1.87674,8000000.0
2007-03-28 19:38:00,1.87679,1.87679,1.8764,1.8764,8000000.0
2007-03-28 19:39:00,1.87601,1.87605,1.87569,1.87569,8000000.0
2007-03-28 19:40:00,1.87625,1.87625,1.87586,1.87586,7000000.0
2007-03-28 19:41:00,1.87633,1.87653,1.87616,1.87627,9000000.0
2007-03-28 19:42:00,1.87621,1.87626,1.87612,1.87621,7000000.0
2007-03-28 19:43:00,1.87638,1.87647,1.87628,1.87646,11000000.0
2007-03-28 19:44:00,1.87635,1.87635,1.87586,1.87586,8000000.0
2007-03-28 19:45:00,1.87555,1.87566,1.87554,1.87555,9000000.0
2007-03-28 19:46:00,1.87568,1.87568,1.87557,1.87559,7000000.0
2007-03-28 19:47:00,1.87564,1.87566,1.87538,1.87545,9000000.0
2007-03-28 19:48:00,1.87526,1.87555,1.87524,1.87555,8000000.0
2007-03-28 19:49:00,1.87557,1.87565,1.87554,1.87562,7000000.0
2007-03-28 19:50:00,1.8755,1.8755,1.87534,1.87536,7000000.0
2007-03-28 19:51:00,1.87499,1.87514,1.87485,1.87514,7000000.0
2007-03-28 19:52:00,1.87513,1.87532,1.87507,1.87532,7000000.0
2007-03-28 19:53:00,1.87511,1.87553,1.87511,1.87553,6000000.0
2007-03-28 19:54:00,1.87561,1.87561,1.87542,1.87542,8000000.0
2007-03-28 19:55:00,1.87558,1.87597,1.87558,1.87587,8000000.0
2007-03-28 19:56:00,1.87614,1.87657,1.87609,1.87639,8000000.0
2007-03-28 19:57:00,1.87651,1.87651,1.87643,1.87643,7000000.0
2007-03-28 19:58:00,1.87641,1.87652,1.87622,1.87652,10000000.0
2007-03-28 19:59:00,1.87637,1.87661,1.8761,1.8761,8000000.0
2007-03-28 20:00:00,1.87594,1.87599,1.87557,1.87581,7000000.0
2007-03-28 20:01:00,1.87564,1.87614,1.8756,1.87614,7000000.0
2007-03-28 20:02:00,1.87614,1.87626,1.87612,1.87613,7000000.0
2007-03-28 20:03:00,1.87572,1.87598,1.87572,1.87588,9000000.0
2007-03-28 20:04:00,1.87576,1.87584,1.87565,1.87566,9000000.0
2007-03-28 20:05:00,1.87549,1.87573,1.87541,1.87545,9000000.0
2007-03-28 20:06:00,1.87535,1.87535,1.87474,1.87474,11000000.0
2007-03-28 20:07:00,1.87472,1.87472,1.8741,1.87421,10000000.0
2007-03-28 20:08:00,1.87502,1.87528,1.87497,1.87528,8000000.0
2007-03-28 20:09:00,1.87505,1.87523,1.87505,1.87518,7000000.0
2007-03-28 20:10:00,1.87518,1.87518,1.87497,1.87504,8000000.0
2007-03-28 20:11:00,1.87515,1.87532,1.87515,1.8752,8000000.0
2007-03-28 20:12:00,1.87536,1.87549,1.87527,1.87549,7000000.0
2007-03-28 20:13:00,1.87626,1.87626,1.87609,1.87611,7000000.0
2007-03-28 20:14:00,1.87604,1.87604,1.87578,1.87578,7000000.0
2007-03-28 20:15:00,1.87575,1.87592,1.87573,1.87592,7000000.0
2007-03-28 20:16:00,1.87577,1.87579,1.87572,1.87573,7000000.0
2007-03-28 20:17:00,1.87578,1.87594,1.87577,1.87587,11000000.0
2007-03-28 20:18:00,1.87574,1.87611,1.87571,1.87571,9000000.0
2007-03-28 20:19:00,1.87571,1.87571,1.87528,1.87528,8000000.0
2007-03-28 20:20:00,1.87546,1.87546,1.87528,1.87532,7000000.0
2007-03-28 20:21:00,1.87556,1.87556,1.87518,1.87534,11000000.0
2007-03-28 20:22:00,1.87542,1.87569,1.87542,1.8756,7000000.0
2007-03-28 20:23:00,1.87584,1.87653,1.87584,1.8765,7000000.0
2007-03-28 20:24:00,1.87687,1.87689,1.87677,1.8768,8000000.0
2007-03-28 20:25:00,1.87648,1.87673,1.87648,1.87651,11000000.0
2007-03-28 20:26:00,1.87634,1.87634,1.87615,1.87618,8000000.0
2007-03-28 20:27:00,1.87616,1.87616,1.87577,1.87582,9000000.0
2007-03-28 20:28:00,1.87569,1.87579,1.87555,1.87555,7000000.0
2007-03-28 20:29:00,1.87563,1.87623,1.87563,1.87613,8000000.0
2007-03-28 20:30:00,1.87626,1.87626,1.87588,1.87588,8000000.0
2007-03-28 20:31:00,1.87604,1.87614,1.87596,1.87614,7000000.0
2007-03-28 20:32:00,1.87601,1.87601,1.87563,1.87563,7000000.0
2007-03-28 20:33:00,1.87533,1.87561,1.87533,1.8754,7000000.0
2007-03-28 20:34:00,1.87553,1.87568,1.87553,1.87568,8000000.0
2007-03-28 20:35:00,1.87545,1.87549,1.87516,1.8752,9000000.0
2007-03-28 20:36:00,1.87572,1.87618,1.8756,1.87618,7000000.0
2007-03-28 20:37:00,1.87615,1.87624,1.87597,1.8762,11000000.0
2007-03-28 20:38:00,1.87623,1.87624,1.87606,1.8761,10000000.0
2007-03-28 20:39:00,1.87617,1.87621,1.8754,1.8756,9000000.0
2007-03-28 20:40:00,1.87557,1.87567,1.87551,1.87551,8000000.0
2007-03-28 20:41:00,1.87555,1.87563,1.87552,1.87555,8000000.0
2007-03-28 20:42:00,1.87559,1.87559,1.87517,1.87517,11000000.0
2007-03-28 20:43:00,1.87566,1.87601,1.87557,1.87594,8000000.0
2007-03-28 20:44:00,1.87583,1.8761,1.87559,1.8761,10000000.0
2007-03-28 20:45:00,1.87623,1.87634,1.87623,1.87626,7000000.0
2007-03-28 20:46:00,1.87639,1.87639,1.87624,1.87624,8000000.0
2007-03-28 20:47:00,1.87636,1.87636,1.87626,1.87628,7000000.0
2007-03-28 20:48:00,1.87619,1.87633,1.87609,1.87627,10000000.0
2007-03-28 20:49:00,1.87607,1.87607,1.8759,1.8759,7000000.0
2007-03-28 20:50:00,1.87604,1.87613,1.87592,1.87613,8000000.0
2007-03-28 20:51:00,1.87624,1.8763,1.87612,1.8763,9000000.0
2007-03-28 20:52:00,1.87637,1.87647,1.87634,1.87645,11000000.0
2007-03-28 20:53:00,1.87644,1.87644,1.87606,1.87606,11000000.0
2007-03-28 20:54:00,1.87626,1.87626,1.87604,1.87622,11000000.0
2007-03-28 20:55:00,1.87582,1.87603,1.87551,1.87595,8000000.0
2007-03-28 20:56:00,1.87618,1.87618,1.87577,1.8758,7000000.0
2007-03-28 20:57:00,1.87596,1.87605,1.87596,1.87605,7000000.0
2007-03-28 20:58:00,1.87606,1.87623,1.87595,1.87623,7000000.0
2007-03-28 20:59:00,1.87605,1.87622,1.87605,1.87619,7000000.0
2007-03-28 21:00:00,1.87609,1.87625,1.87597,1.87625,7000000.0
2007-03-28 21:01:00,1.87638,1.87645,1.87626,1.87645,7000000.0
2007-03-28 21:02:00,1.87631,1.87631,1.87622,1.87629,7000000.0
2007-03-28 21:03:00,1.87607,1.87626,1.87607,1.87608,8000000.0
2007-03-28 21:04:00,1.87597,1.87597,1.87545,1.87574,7000000.0
2007-03-28 21:05:00,1.87521,1.87572,1.87521,1.8756,7000000.0
2007-03-28 21:06:00,1.87562,1.87575,1.87553,1.87569,8000000.0
2007-03-28 21:07:00,1.87576,1.87578,1.87565,1.87576,8000000.0
2007-03-28 21:08:00,1.87577,1.87585,1.87561,1.87561,10000000.0
2007-03-28 21:09:00,1.87549,1.87549,1.87529,1.87538,5000000.0
2007-03-28 21:10:00,1.87555,1.87555,1.87537,1.87546,8000000.0
2007-03-28 21:11:00,1.87545,1.87558,1.87539,1.87557,7000000.0
2007-03-28 21:12:00,1.87533,1.87539,1.87525,1.87526,8000000.0
2007-03-28 21:13:00,1.8752,1.87532,1.87502,1.87526,10000000.0
2007-03-28 21:14:00,1.87529,1.87547,1.87529,1.87545,8000000.0
2007-03-28 21:15:00,1.87518,1.87592,1.87515,1.87592,8000000.0
2007-03-28 21:16:00,1.87596,1.87596,1.87559,1.87574,7000000.0
2007-03-28 21:17:00,1.87576,1.87586,1.87557,1.87557,5000000.0
2007-03-28 21:18:00,1.87541,1.87607,1.87541,1.87607,7000000.0
2007-03-28 21:19:00,1.87567,1.8759,1.87567,1.87583,7000000.0
2007-03-28 21:20:00,1.87598,1.87598,1.87562,1.87569,11000000.0
2007-03-28 21:21:00,1.87614,1.87614,1.87596,1.87609,10000000.0
2007-03-28 21:22:00,1.87622,1.87662,1.87622,1.87662,10000000.0
2007-03-28 21:23:00,1.87648,1.87666,1.87643,1.87643,5000000.0
2007-03-28 21:24:00,1.87632,1.87634,1.87611,1.87611,11000000.0
2007-03-28 21:25:00,1.87638,1.87646,1.87618,1.87645,7000000.0
2007-03-28 21:26:00,1.8766,1.87686,1.8766,1.87686,7000000.0
2007-03-28 21:27:00,1.8768,1.87688,1.87676,1.87676,6000000.0
2007-03-28 21:28:00,1.87645,1.87645,1.87571,1.87579,7000000.0
2007-03-28 21:29:00,1.87593,1.87594,1.87583,1.87585,8000000.0
2007-03-28 21:30:00,1.87575,1.87578,1.87562,1.87567,8000000.0
2007-03-28 21:31:00,1.87559,1.87559,1.87545,1.8755,8000000.0
2007-03-28 21:32:00,1.87543,1.87553,1.87535,1.87535,7000000.0
2007-03-28 21:33:00,1.87571,1.87607,1.87562,1.87607,11000000.0
2007-03-28 21:34:00,1.8762,1.87621,1.87601,1.87619,11000000.0
2007-03-28 21:35:00,1.87626,1.87642,1.87572,1.87572,11000000.0
2007-03-28 21:36:00,1.87618,1.87631,1.87603,1.87611,8000000.0
2007-03-28 21:37:00,1.87638,1.87641,1.87622,1.87639,8000000.0
2007-03-28 21:38:00,1.8761,1.8761,1.87541,1.87542,8000000.0
2007-03-28 21:39:00,1.87541,1.87605,1.87532,1.87605,10000000.0
2007-03-28 21:40:00,1.87595,1.87611,1.87585,1.87611,7000000.0
2007-03-28 21:41:00,1.87708,1.87708,1.87661,1.87697,9000000.0
2007-03-28 21:42:00,1.87746,1.87771,1.87746,1.87751,7000000.0
2007-03-28 21:43:00,1.87767,1.87767,1.87719,1.87719,5000000.0
2007-03-28 21:44:00,1.87663,1.87663,1.87627,1.87636,8000000.0
2007-03-28 21:45:00,1.87594,1.87594,1.87545,1.87545,7000000.0
2007-03-28 21:46:00,1.87587,1.87596,1.87582,1.87587,8000000.0
2007-03-28 21:47:00,1.87575,1.87575,1.87511,1.87511,8000000.0
2007-03-28 21:48:00,1.87536,1.87544,1.87531,1.87531,8000000.0
2007-03-28 21:49:00,1.8749,1.87515,1.87463,1.87515,8000000.0
2007-03-28 21:50:00,1.87548,1.87548,1.87509,1.87532,8000000.0
2007-03-28 21:51:00,1.87577,1.87577,1.8756,1.87563,6000000.0
2007-03-28 21:52:00,1.87538,1.87546,1.87538,1.87546,7000000.0
2007-03-28 21:53:00,1.87564,1.87564,1.87552,1.87552,5000000.0
2007-03-28 21:54:00,1.87549,1.87556,1.87529,1.87556,7000000.0
2007-03-28 21:55:00,1.87559,1.87566,1.8755,1.87561,7000000.0
2007-03-28 21:56:00,1.87548,1.87553,1.87539,1.87553,8000000.0
2007-03-28 21:57:00,1.87537,1.8755,1.87537,1.87549,7000000.0
2007-03-28 21:58:00,1.87546,1.87563,1.87546,1.87559,7000000.0
2007-03-28 21:59:00,1.87557,1.87557,1.87509,1.87544,8000000.0
2007-03-28 22:00:00,1.87557,1.8757,1.87521,1.8757,10000000.0
2007-03-28 22:01:00,1.87583,1.876,1.87545,1.8759,9000000.0
2007-03-28 22:02:00,1.87591,1.87605,1.87588,1.87592,8000000.0
2007-03-28 22:03:00,1.87603,1.87603,1.87585,1.87585,5000000.0
2007-03-28 22:04:00,1.87576,1.87606,1.87576,1.87596,8000000.0
2007-03-28 22:05:00,1.87588,1.87588,1.8757,1.87571,10000000.0
2007-03-28 22:06:00,1.87558,1.87558,1.87551,1.87551,7000000.0
2007-03-28 22:07:00,1.87599,1.87648,1.87599,1.87641,8000000.0
2007-03-28 22:08:00,1.87671,1.87717,1.87671,1.87717,8000000.0
2007-03-28 22:09:00,1.87741,1.87792,1.87741,1.87792,9000000.0
2007-03-28 22:10:00,1.87839,1.87887,1.87839,1.87881,8000000.0
2007-03-28 22:11:00,1.8786,1.8786,1.87835,1.87835,7000000.0
2007-03-28 22:12:00,1.87647,1.87769,1.87647,1.87769,8000000.0
2007-03-28 22:13:00,1.8778,1.87795,1.87778,1.87778,6000000.0
2007-03-28 22:14:00,1.87781,1.87802,1.87764,1.87802,11000000.0
2007-03-28 22:15:00,1.87782,1.87793,1.87773,1.87789,8000000.0
2007-03-28 22:16:00,1.87752,1.87777,1.87743,1.87777,9000000.0
2007-03-28 22:18:00,1.87774,1.87774,1.87748,1.87751,8000000.0
2007-03-28 22:19:00,1.87736,1.87736,1.87701,1.87707,8000000.0
2007-03-28 22:20:00,1.87719,1.87737,1.87719,1.87737,7000000.0
2007-03-28 22:22:00,1.87741,1.87743,1.87735,1.87742,7000000.0
2007-03-28 22:23:00,1.87742,1.87757,1.8773,1.8773,6000000.0
2007-03-28 22:24:00,1.87712,1.87756,1.87712,1.8775,7000000.0
2007-03-28 22:25:00,1.87741,1.87753,1.87741,1.87753,5000000.0
2007-03-28 22:26:00,1.87748,1.87748,1.87725,1.87725,9000000.0
2007-03-28 22:27:00,1.87744,1.8775,1.8773,1.87741,8000000.0
2007-03-28 22:28:00,1.87736,1.87741,1.87718,1.87737,8000000.0
2007-03-28 22:29:00,1.87722,1.8773,1.87671,1.87671,7000000.0
2007-03-28 22:30:00,1.87653,1.8768,1.87636,1.8768,7000000.0
2007-03-28 22:31:00,1.87669,1.87683,1.87669,1.87681,9000000.0
2007-03-28 22:32:00,1.87682,1.87691,1.87672,1.87681,8000000.0
2007-03-28 22:33:00,1.87679,1.87683,1.87662,1.87678,7000000.0
2007-03-28 22:34:00,1.87665,1.8767,1.87665,1.87665,7000000.0
2007-03-28 22:35:00,1.87638,1.87638,1.87582,1.87602,7000000.0
2007-03-28 22:36:00,1.87607,1.8765,1.87607,1.87626,10000000.0
2007-03-28 22:37:00,1.8761,1.87625,1.876,1.876,7000000.0
2007-03-28 22:38:00,1.87604,1.87608,1.87595,1.87595,8000000.0
2007-03-28 22:39:00,1.87595,1.87604,1.87589,1.87604,10000000.0
2007-03-28 22:40:00,1.87612,1.87615,1.87582,1.87593,7000000.0
2007-03-28 22:41:00,1.87588,1.87592,1.87576,1.8759,8000000.0
2007-03-28 22:42:00,1.87603,1.87628,1.87603,1.87604,8000000.0
2007-03-28 22:43:00,1.87547,1.87547,1.87502,1.87502,9000000.0
2007-03-28 22:44:00,1.87597,1.87605,1.87564,1.87564,11000000.0
2007-03-28 22:45:00,1.87572,1.87586,1.87572,1.87586,11000000.0
2007-03-28 22:46:00,1.87548,1.87561,1.87544,1.87544,8000000.0
2007-03-28 22:47:00,1.87473,1.87493,1.87451,1.87451,11000000.0
2007-03-28 22:48:00,1.87452,1.87487,1.87443,1.87487,8000000.0
2007-03-28 22:49:00,1.87487,1.87519,1.87483,1.87519,7000000.0
2007-03-28 22:50:00,1.87505,1.87514,1.8747,1.87487,7000000.0
2007-03-28 22:51:00,1.87514,1.87532,1.87514,1.87531,10000000.0
2007-03-28 22:52:00,1.87478,1.8748,1.87457,1.8748,8000000.0
2007-03-28 22:53:00,1.8753,1.8759,1.8753,1.8759,8000000.0
2007-03-28 22:54:00,1.87598,1.87598,1.87565,1.87565,8000000.0
2007-03-28 22:55:00,1.87593,1.87593,1.87553,1.87553,7000000.0
2007-03-28 22:56:00,1.87558,1.87558,1.87526,1.87531,7000000.0
2007-03-28 22:57:00,1.87568,1.87568,1.8753,1.87546,7000000.0
2007-03-28 22:58:00,1.87534,1.87546,1.87531,1.87537,7000000.0
2007-03-28 22:59:00,1.87516,1.87519,1.87503,1.87503,7000000.0
2007-03-28 23:00:00,1.87485,1.875,1.87481,1.875,8000000.0
2007-03-28 23:01:00,1.87501,1.87534,1.87499,1.87499,8000000.0
2007-03-28 23:02:00,1.87567,1.87592,1.87537,1.87537,8000000.0
2007-03-28 23:03:00,1.87494,1.87527,1.87494,1.87518,7000000.0
2007-03-28 23:04:00,1.8758,1.87602,1.87566,1.876,8000000.0
2007-03-28 23:05:00,1.87551,1.87551,1.87521,1.87529,7000000.0
2007-03-28 23:06:00,1.87498,1.87546,1.87498,1.87523,9000000.0
2007-03-28 23:07:00,1.8755,1.87625,1.8755,1.87625,10000000.0
2007-03-28 23:08:00,1.87638,1.8765,1.87635,1.8764,7000000.0
2007-03-28 23:09:00,1.87625,1.87625,1.87554,1.87554,9000000.0
2007-03-28 23:10:00,1.87537,1.87598,1.87537,1.87598,11000000.0
2007-03-28 23:11:00,1.87601,1.87604,1.87593,1.87598,7000000.0
2007-03-28 23:12:00,1.87605,1.87617,1.87605,1.87617,2000000.0
2007-03-28 23:13:00,1.87637,1.8766,1.87637,1.8766,6000000.0
2007-03-28 23:14:00,1.87638,1.87659,1.87614,1.87643,8000000.0
2007-03-28 23:15:00,1.87649,1.87688,1.87645,1.87685,9000000.0
2007-03-28 23:16:00,1.87683,1.87727,1.8768,1.87727,11000000.0
2007-03-28 23:17:00,1.87741,1.87749,1.87734,1.87749,7000000.0
2007-03-28 23:18:00,1.87757,1.87764,1.87751,1.87754,8000000.0
2007-03-28 23:19:00,1.87747,1.87761,1.87745,1.87751,9000000.0
2007-03-28 23:20:00,1.87737,1.87749,1.87737,1.87743,9000000.0
2007-03-28 23:21:00,1.87744,1.87748,1.87737,1.87748,9000000.0
2007-03-28 23:22:00,1.87718,1.8773,1.87718,1.87728,11000000.0
2007-03-28 23:23:00,1.87741,1.87741,1.87677,1.87677,6000000.0
2007-03-28 23:24:00,1.87629,1.8768,1.87629,1.8768,7000000.0
2007-03-28 23:25:00,1.87683,1.87684,1.87666,1.87682,7000000.0
2007-03-28 23:26:00,1.87672,1.87701,1.87672,1.87699,8000000.0
2007-03-28 23:27:00,1.87696,1.87696,1.87649,1.87673,9000000.0
2007-03-28 23:28:00,1.87645,1.87663,1.87645,1.87663,10000000.0
2007-03-28 23:29:00,1.87676,1.87725,1.87673,1.87725,9000000.0
2007-03-28 23:30:00,1.87702,1.87702,1.87669,1.87669,8000000.0
2007-03-28 23:31:00,1.87659,1.87659,1.87635,1.87648,7000000.0
2007-03-28 23:32:00,1.8765,1.87688,1.8765,1.87664,8000000.0
2007-03-28 23:33:00,1.87649,1.87662,1.87648,1.87648,7000000.0
2007-03-28 23:34:00,1.87651,1.8766,1.87634,1.87652,7000000.0
2007-03-28 23:35:00,1.87656,1.87662,1.87653,1.87653,9000000.0
2007-03-28 23:36:00,1.87644,1.87654,1.87629,1.87654,7000000.0
2007-03-28 23:37:00,1.87643,1.87661,1.87643,1.87661,9000000.0
2007-03-28 23:38:00,1.87648,1.87671,1.87648,1.87659,8000000.0
2007-03-28 23:39:00,1.87661,1.87661,1.87624,1.87638,10000000.0
2007-03-28 23:40:00,1.87648,1.87662,1.87637,1.87662,8000000.0
2007-03-28 23:42:00,1.87661,1.87661,1.8764,1.87654,7000000.0
2007-03-28 23:43:00,1.87634,1.87634,1.87581,1.87581,4000000.0
2007-03-28 23:44:00,1.87596,1.87614,1.87596,1.87605,7000000.0
2007-03-28 23:45:00,1.87607,1.87625,1.87607,1.87613,7000000.0
2007-03-28 23:46:00,1.87577,1.87595,1.87571,1.87571,8000000.0
2007-03-28 23:47:00,1.87531,1.87531,1.87523,1.87525,4000000.0
2007-03-28 23:48:00,1.87566,1.87569,1.87555,1.87555,7000000.0
2007-03-28 23:49:00,1.8763,1.8763,1.8762,1.8762,7000000.0
2007-03-28 23:50:00,1.87568,1.87568,1.87557,1.87565,7000000.0
2007-03-28 23:51:00,1.87546,1.87564,1.87546,1.87557,7000000.0
2007-03-28 23:52:00,1.87556,1.87572,1.87548,1.87564,11000000.0
2007-03-28 23:53:00,1.87572,1.87589,1.87559,1.87561,9000000.0
2007-03-28 23:54:00,1.87559,1.87567,1.87541,1.87564,8000000.0
2007-03-28 23:56:00,1.87563,1.8759,1.87563,1.87584,8000000.0
2007-03-28 23:57:00,1.87564,1.87564,1.87519,1.87519,8000000.0
2007-03-28 23:58:00,1.87521,1.87521,1.87476,1.87476,7000000.0
2007-03-28 23:59:00,1.87534,1.87534,1.87493,1.87495,6000000.0
2007-03-29 00:00:00,1.87545,1.87545,1.87497,1.87524,7000000.0
2007-03-29 00:01:00,1.87492,1.8758,1.87344,1.87532,7000000.0
2007-03-29 00:02:00,1.87514,1.87545,1.87514,1.8752,8000000.0
2007-03-29 00:03:00,1.87522,1.87524,1.87502,1.87524,7000000.0
2007-03-29 00:04:00,1.87528,1.87553,1.87519,1.87553,7000000.0
2007-03-29 00:05:00,1.87516,1.8755,1.87516,1.8755,7000000.0
2007-03-29 00:06:00,1.87528,1.87576,1.87528,1.87572,10000000.0
2007-03-29 00:08:00,1.87563,1.87583,1.87559,1.87583,9000000.0
2007-03-29 00:09:00,1.87575,1.87575,1.87563,1.87568,8000000.0
2007-03-29 00:10:00,1.87562,1.87567,1.87549,1.87549,8000000.0
2007-03-29 00:11:00,1.87512,1.87551,1.87512,1.87551,5000000.0
2007-03-29 00:12:00,1.87538,1.87565,1.87538,1.87561,7000000.0
2007-03-29 00:13:00,1.87525,1.87567,1.87511,1.87567,7000000.0
2007-03-29 00:14:00,1.87557,1.87557,1.87542,1.87552,8000000.0
2007-03-29 00:15:00,1.87496,1.87529,1.87496,1.87529,8000000.0
2007-03-29 00:16:00,1.87525,1.87537,1.87518,1.87522,8000000.0
2007-03-29 00:17:00,1.87504,1.8752,1.87476,1.87476,10000000.0
2007-03-29 00:18:00,1.87489,1.87507,1.8748,1.87507,10000000.0
2007-03-29 00:19:00,1.87504,1.87504,1.87456,1.87476,7000000.0
2007-03-29 00:20:00,1.87464,1.87492,1.87464,1.87476,8000000.0
2007-03-29 00:21:00,1.87458,1.87458,1.87374,1.87374,7000000.0
2007-03-29 00:22:00,1.87477,1.8748,1.87475,1.87475,9000000.0
2007-03-29 00:23:00,1.87328,1.87328,1.87284,1.87305,5000000.0
2007-03-29 00:24:00,1.87312,1.87312,1.87299,1.87299,10000000.0
2007-03-29 00:25:00,1.87302,1.87302,1.87216,1.87216,8000000.0
2007-03-29 00:26:00,1.87204,1.87204,1.87184,1.87198,7000000.0
2007-03-29 00:27:00,1.87217,1.87229,1.87209,1.87209,6000000.0
2007-03-29 00:28:00,1.87211,1.87211,1.87198,1.87198,9000000.0
2007-03-29 00:29:00,1.87205,1.87219,1.87195,1.87219,7000000.0
2007-03-29 00:30:00,1.87221,1.87243,1.87211,1.87216,11000000.0
2007-03-29 00:31:00,1.87211,1.8727,1.87178,1.8727,10000000.0
2007-03-29 00:32:00,1.87287,1.8729,1.87256,1.8726,8000000.0
2007-03-29 00:33:00,1.87258,1.87269,1.87258,1.87269,3000000.0
2007-03-29 00:34:00,1.87277,1.87285,1.87268,1.87285,8000000.0
2007-03-29 00:35:00,1.8729,1.8729,1.87096,1.87282,8000000.0
2007-03-29 00:36:00,1.87284,1.87289,1.87267,1.87289,7000000.0
2007-03-29 00:38:00,1.87246,1.87246,1.87194,1.87213,7000000.0
2007-03-29 00:39:00,1.87272,1.87285,1.87262,1.87285,7000000.0
2007-03-29 00:40:00,1.87283,1.87326,1.87268,1.87326,6000000.0
2007-03-29 00:41:00,1.87345,1.87356,1.87309,1.87309,10000000.0
2007-03-29 00:42:00,1.87255,1.87255,1.87192,1.87216,11000000.0
2007-03-29 00:43:00,1.87217,1.8724,1.87196,1.87213,7000000.0
2007-03-29 00:44:00,1.87216,1.87218,1.87209,1.87209,7000000.0
2007-03-29 00:45:00,1.87152,1.87152,1.86955,1.87006,11000000.0
2007-03-29 00:46:00,1.87065,1.87131,1.87065,1.87106,11000000.0
2007-03-29 00:47:00,1.87157,1.87172,1.87138,1.87139,7000000.0
2007-03-29 00:48:00,1.87267,1.8737,1.87267,1.87369,10000000.0
2007-03-29 00:49:00,1.87381,1.87405,1.87381,1.87405,7000000.0
2007-03-29 00:50:00,1.87453,1.87462,1.87367,1.87367,8000000.0
2007-03-29 00:51:00,1.8737,1.87375,1.8737,1.87372,5000000.0
2007-03-29 00:52:00,1.87354,1.87358,1.87324,1.87357,8000000.0
2007-03-29 00:53:00,1.87344,1.87344,1.87274,1.87288,8000000.0
2007-03-29 00:54:00,1.87289,1.87289,1.87263,1.87263,8000000.0
2007-03-29 00:55:00,1.87249,1.87282,1.87236,1.87254,7000000.0
2007-03-29 00:56:00,1.8722,1.87238,1.87206,1.87238,7000000.0
2007-03-29 00:57:00,1.8721,1.87279,1.8721,1.87279,11000000.0
2007-03-29 00:58:00,1.87293,1.87304,1.87278,1.87284,8000000.0
2007-03-29 00:59:00,1.87294,1.87329,1.87294,1.87327,6000000.0
2007-03-29 01:00:00,1.87311,1.87318,1.87296,1.87318,9000000.0
2007-03-29 01:01:00,1.87309,1.87329,1.87309,1.8731,6000000.0
2007-03-29 01:02:00,1.87324,1.87324,1.87298,1.87324,8000000.0
2007-03-29 01:03:00,1.87321,1.87321,1.87291,1.87291,7000000.0
2007-03-29 01:04:00,1.87259,1.87271,1.87242,1.87268,8000000.0
2007-03-29 01:05:00,1.87303,1.87311,1.87293,1.87311,8000000.0
2007-03-29 01:06:00,1.87316,1.8733,1.8731,1.8733,8000000.0
2007-03-29 01:07:00,1.87322,1.87322,1.87292,1.87315,6000000.0
2007-03-29 01:08:00,1.87318,1.87318,1.87291,1.87305,8000000.0
2007-03-29 01:09:00,1.87315,1.87315,1.87299,1.87315,7000000.0
2007-03-29 01:10:00,1.87314,1.87314,1.87286,1.87293,11000000.0
2007-03-29 01:11:00,1.87306,1.87308,1.87302,1.87303,8000000.0
2007-03-29 01:12:00,1.87294,1.87299,1.87285,1.87299,9000000.0
2007-03-29 01:13:00,1.87283,1.87289,1.87262,1.87285,8000000.0
2007-03-29 01:14:00,1.87288,1.873,1.87271,1.873,8000000.0
2007-03-29 01:15:00,1.87274,1.87297,1.8727,1.87297,7000000.0
2007-03-29 01:16:00,1.87317,1.8732,1.87302,1.87309,9000000.0
2007-03-29 01:17:00,1.87291,1.87293,1.87286,1.87286,7000000.0
2007-03-29 01:18:00,1.87267,1.87267,1.87201,1.87203,8000000.0
2007-03-29 01:19:00,1.87181,1.87188,1.87162,1.87162,7000000.0
2007-03-29 01:20:00,1.87174,1.87201,1.87174,1.87196,8000000.0
2007-03-29 01:21:00,1.87199,1.87206,1.87189,1.87189,7000000.0
2007-03-29 01:22:00,1.87206,1.8721,1.87197,1.8721,7000000.0
2007-03-29 01:23:00,1.87208,1.8723,1.87208,1.87209,7000000.0
2007-03-29 01:24:00,1.87237,1.87242,1.87226,1.87237,11000000.0
2007-03-29 01:25:00,1.87227,1.87227,1.87183,1.87183,7000000.0
2007-03-29 01:26:00,1.87172,1.87172,1.87131,1.87131,8000000.0
2007-03-29 01:27:00,1.87142,1.87161,1.87123,1.87123,8000000.0
2007-03-29 01:28:00,1.87169,1.87175,1.87146,1.87146,8000000.0
2007-03-29 01:29:00,1.87125,1.87125,1.87113,1.87122,5000000.0
2007-03-29 01:30:00,1.87119,1.87119,1.87049,1.87049,7000000.0
2007-03-29 01:31:00,1.87043,1.87043,1.8698,1.8698,10000000.0
2007-03-29 01:32:00,1.86938,1.86983,1.86938,1.86983,9000000.0
2007-03-29 01:33:00,1.87015,1.87015,1.86964,1.86977,8000000.0
2007-03-29 01:34:00,1.86967,1.86979,1.86967,1.86979,11000000.0
2007-03-29 01:35:00,1.86984,1.86987,1.86975,1.86983,11000000.0
2007-03-29 01:36:00,1.86983,1.86997,1.86977,1.86996,10000000.0
2007-03-29 01:37:00,1.87023,1.87043,1.86998,1.86998,8000000.0
2007-03-29 01:38:00,1.87006,1.87021,1.87006,1.87021,7000000.0
2007-03-29 01:39:00,1.8703,1.87038,1.87025,1.87034,6000000.0
2007-03-29 01:40:00,1.8703,1.8703,1.86981,1.86995,11000000.0
2007-03-29 01:41:00,1.87009,1.87029,1.87002,1.87002,7000000.0
2007-03-29 01:42:00,1.86986,1.86986,1.86962,1.86984,6000000.0
2007-03-29 01:43:00,1.87011,1.87038,1.87011,1.87032,8000000.0
2007-03-29 01:44:00,1.8704,1.87062,1.87036,1.87039,8000000.0
2007-03-29 01:45:00,1.87056,1.87071,1.87051,1.87051,9000000.0
2007-03-29 01:46:00,1.87104,1.87104,1.87072,1.87074,7000000.0
2007-03-29 01:47:00,1.87059,1.87068,1.87047,1.87052,8000000.0
2007-03-29 01:48:00,1.87054,1.87069,1.87051,1.87062,8000000.0
2007-03-29 01:49:00,1.87049,1.87079,1.87049,1.87054,9000000.0
2007-03-29 01:50:00,1.87053,1.87054,1.8703,1.8703,7000000.0
2007-03-29 01:51:00,1.87052,1.87068,1.87048,1.87048,8000000.0
2007-03-29 01:52:00,1.87042,1.87049,1.87009,1.87009,8000000.0
2007-03-29 01:53:00,1.86987,1.87026,1.86987,1.8701,10000000.0
2007-03-29 01:54:00,1.87042,1.87056,1.87032,1.87032,10000000.0
2007-03-29 01:55:00,1.87038,1.87041,1.87033,1.87033,7000000.0
2007-03-29 01:56:00,1.87053,1.87096,1.86875,1.87039,10000000.0
2007-03-29 01:57:00,1.87002,1.87002,1.86968,1.86968,7000000.0
2007-03-29 01:58:00,1.86941,1.87,1.86941,1.86994,8000000.0
2007-03-29 01:59:00,1.87004,1.87004,1.86973,1.86992,10000000.0
2007-03-29 02:00:00,1.87004,1.87008,1.86981,1.86981,7000000.0
2007-03-29 02:01:00,1.87004,1.87025,1.87004,1.87016,10000000.0
2007-03-29 02:02:00,1.87021,1.87021,1.87,1.87011,13000000.0
2007-03-29 02:03:00,1.87,1.87028,1.86997,1.8701,17000000.0
2007-03-29 02:04:00,1.87007,1.87049,1.87007,1.87044,11000000.0
2007-03-29 02:05:00,1.87057,1.87057,1.87037,1.8705,9000000.0
2007-03-29 02:06:00,1.87033,1.87078,1.87033,1.87078,7000000.0
2007-03-29 02:07:00,1.8709,1.87104,1.87085,1.87099,13000000.0
2007-03-29 02:08:00,1.87112,1.87133,1.87102,1.8712,16000000.0
2007-03-29 02:09:00,1.87107,1.87107,1.87101,1.87102,10000000.0
2007-03-29 02:10:00,1.871,1.87108,1.87096,1.87108,8000000.0
2007-03-29 02:11:00,1.87109,1.87136,1.87106,1.87136,7000000.0
2007-03-29 02:12:00,1.8717,1.8717,1.87068,1.87068,14000000.0
2007-03-29 02:13:00,1.87108,1.8711,1.87095,1.87108,7000000.0
2007-03-29 02:14:00,1.87152,1.87152,1.871,1.871,7000000.0
2007-03-29 02:15:00,1.87076,1.87111,1.87076,1.87097,7000000.0
2007-03-29 02:16:00,1.87094,1.87094,1.87064,1.87078,8000000.0
2007-03-29 02:17:00,1.87096,1.87096,1.87073,1.87073,7000000.0
2007-03-29 02:18:00,1.87064,1.87064,1.87026,1.87026,11000000.0
2007-03-29 02:19:00,1.87029,1.87058,1.87029,1.87056,7000000.0
2007-03-29 02:20:00,1.87052,1.87052,1.87042,1.87042,12000000.0
2007-03-29 02:21:00,1.87056,1.87091,1.87056,1.87091,12000000.0
2007-03-29 02:22:00,1.87104,1.87107,1.87074,1.87092,5000000.0
2007-03-29 02:23:00,1.87066,1.87088,1.8706,1.87088,9000000.0
2007-03-29 02:24:00,1.87096,1.87096,1.8706,1.87065,8000000.0
2007-03-29 02:25:00,1.87083,1.87086,1.87066,1.87079,16000000.0
2007-03-29 02:26:00,1.87099,1.87099,1.87059,1.87085,6000000.0
2007-03-29 02:27:00,1.87089,1.87089,1.87056,1.87076,18000000.0
2007-03-29 02:28:00,1.87074,1.87082,1.87056,1.87056,7000000.0
2007-03-29 02:29:00,1.86993,1.87049,1.86987,1.86987,10000000.0
2007-03-29 02:30:00,1.8707,1.8707,1.87004,1.87004,10000000.0
2007-03-29 02:31:00,1.87035,1.87035,1.8698,1.8698,9000000.0
2007-03-29 02:32:00,1.87004,1.87012,1.86989,1.8701,15000000.0
2007-03-29 02:33:00,1.87021,1.87033,1.87021,1.87026,14000000.0
2007-03-29 02:34:00,1.87015,1.87029,1.87011,1.87029,8000000.0
2007-03-29 02:35:00,1.86965,1.87007,1.86965,1.87001,7000000.0
2007-03-29 02:36:00,1.86998,1.87007,1.8697,1.87001,8000000.0
2007-03-29 02:37:00,1.87041,1.87049,1.87037,1.8704,7000000.0
2007-03-29 02:38:00,1.87046,1.87071,1.87046,1.87071,7000000.0
2007-03-29 02:39:00,1.87061,1.87072,1.87042,1.87072,13000000.0
2007-03-29 02:40:00,1.87077,1.87094,1.87077,1.87094,11000000.0
2007-03-29 02:41:00,1.87096,1.87096,1.87047,1.87047,10000000.0
2007-03-29 02:42:00,1.87014,1.87048,1.87014,1.87038,11000000.0
2007-03-29 02:43:00,1.87027,1.87027,1.86983,1.87007,8000000.0
2007-03-29 02:44:00,1.87004,1.87004,1.86985,1.86994,10000000.0
2007-03-29 02:45:00,1.87004,1.87036,1.87004,1.87036,10000000.0
2007-03-29 02:46:00,1.86983,1.87034,1.86983,1.87034,8000000.0
2007-03-29 02:47:00,1.87075,1.87075,1.87056,1.87075,8000000.0
2007-03-29 02:48:00,1.87071,1.87085,1.8707,1.87078,11000000.0
2007-03-29 02:49:00,1.87076,1.87085,1.87059,1.87079,10000000.0
2007-03-29 02:50:00,1.87073,1.8709,1.87043,1.8709,8000000.0
2007-03-29 02:51:00,1.87102,1.87154,1.87102,1.87141,10000000.0
2007-03-29 02:52:00,1.87109,1.87114,1.87101,1.87107,11000000.0
2007-03-29 02:53:00,1.87108,1.8711,1.87078,1.87078,8000000.0
2007-03-29 02:54:00,1.87073,1.87104,1.87071,1.87104,7000000.0
2007-03-29 02:55:00,1.87091,1.87166,1.87091,1.87166,8000000.0
2007-03-29 02:56:00,1.87175,1.87194,1.87169,1.87194,7000000.0
2007-03-29 02:57:00,1.8717,1.87186,1.87158,1.87167,8000000.0
2007-03-29 02:58:00,1.87161,1.87187,1.8714,1.87169,12000000.0
2007-03-29 02:59:00,1.87147,1.8717,1.87136,1.8717,19000000.0
2007-03-29 03:00:00,1.87148,1.87153,1.8712,1.87153,7000000.0
2007-03-29 03:01:00,1.87195,1.87241,1.87195,1.87241,10000000.0
2007-03-29 03:02:00,1.87213,1.87232,1.87179,1.87179,8000000.0
2007-03-29 03:03:00,1.87138,1.87172,1.87136,1.87172,6000000.0
2007-03-29 03:04:00,1.87188,1.87205,1.87182,1.87205,7000000.0
2007-03-29 03:05:00,1.87204,1.87205,1.87189,1.87199,10000000.0
2007-03-29 03:06:00,1.87203,1.87203,1.87181,1.8719,11000000.0
2007-03-29 03:07:00,1.87176,1.87205,1.87176,1.87203,7000000.0
2007-03-29 03:08:00,1.872,1.87206,1.87195,1.872,5000000.0
2007-03-29 03:09:00,1.87194,1.87195,1.87173,1.87173,10000000.0
2007-03-29 03:10:00,1.87173,1.87173,1.87142,1.87166,5000000.0
2007-03-29 03:11:00,1.87146,1.87171,1.87092,1.87171,8000000.0
2007-03-29 03:12:00,1.87151,1.87189,1.87151,1.8718,6000000.0
2007-03-29 03:13:00,1.87178,1.8719,1.87161,1.8719,10000000.0
2007-03-29 03:14:00,1.87191,1.87191,1.87158,1.87158,7000000.0
2007-03-29 03:15:00,1.87171,1.87201,1.8713,1.87201,11000000.0
2007-03-29 03:16:00,1.87205,1.87205,1.87182,1.87182,4000000.0
2007-03-29 03:17:00,1.8714,1.8714,1.87124,1.87131,8000000.0
2007-03-29 03:18:00,1.87129,1.87129,1.87121,1.87125,6000000.0
2007-03-29 03:19:00,1.87134,1.87154,1.87134,1.87139,7000000.0
2007-03-29 03:20:00,1.87148,1.87148,1.87127,1.87135,10000000.0
2007-03-29 03:21:00,1.87117,1.87118,1.87084,1.87086,7000000.0
2007-03-29 03:22:00,1.87086,1.87092,1.87076,1.8708,11000000.0
2007-03-29 03:23:00,1.87086,1.87086,1.8707,1.8707,5000000.0
2007-03-29 03:24:00,1.8705,1.8705,1.87032,1.87032,6000000.0
2007-03-29 03:25:00,1.8706,1.8706,1.87041,1.87054,7000000.0
2007-03-29 03:26:00,1.87074,1.87087,1.87067,1.87087,7000000.0
2007-03-29 03:27:00,1.87083,1.87083,1.87045,1.8706,7000000.0
2007-03-29 03:28:00,1.87067,1.87071,1.87053,1.87071,7000000.0
2007-03-29 03:29:00,1.87083,1.87092,1.87073,1.87091,7000000.0
2007-03-29 03:30:00,1.87056,1.87056,1.87021,1.87032,6000000.0
2007-03-29 03:31:00,1.86983,1.87009,1.86982,1.86986,8000000.0
2007-03-29 03:32:00,1.8698,1.86981,1.86965,1.86965,10000000.0
2007-03-29 03:33:00,1.86987,1.87011,1.86977,1.87011,7000000.0
2007-03-29 03:34:00,1.86977,1.86977,1.86875,1.86933,11000000.0
2007-03-29 03:35:00,1.86975,1.86983,1.86952,1.86952,8000000.0
2007-03-29 03:36:00,1.86943,1.86964,1.86939,1.86964,7000000.0
2007-03-29 03:37:00,1.8697,1.87025,1.8697,1.87021,9000000.0
2007-03-29 03:38:00,1.87019,1.87019,1.86956,1.86956,8000000.0
2007-03-29 03:39:00,1.86953,1.8697,1.86945,1.8697,9000000.0
2007-03-29 03:40:00,1.86969,1.86969,1.86954,1.86961,11000000.0
2007-03-29 03:41:00,1.86932,1.86932,1.86922,1.86922,8000000.0
2007-03-29 03:42:00,1.86924,1.86932,1.86911,1.86914,7000000.0
2007-03-29 03:43:00,1.86908,1.86914,1.86908,1.86914,9000000.0
2007-03-29 03:44:00,1.86954,1.87017,1.86909,1.87017,10000000.0
2007-03-29 03:45:00,1.87034,1.87042,1.87027,1.87027,7000000.0
2007-03-29 03:46:00,1.87044,1.87061,1.87044,1.87061,8000000.0
2007-03-29 03:47:00,1.8703,1.87078,1.8703,1.87077,9000000.0
2007-03-29 03:48:00,1.8709,1.87095,1.87077,1.87084,11000000.0
2007-03-29 03:49:00,1.87121,1.87121,1.87107,1.87111,23000000.0
2007-03-29 03:50:00,1.87129,1.87168,1.87129,1.8716,9000000.0
2007-03-29 03:51:00,1.87118,1.87118,1.87083,1.87096,8000000.0
2007-03-29 03:52:00,1.87145,1.87161,1.87119,1.8716,9000000.0
2007-03-29 03:53:00,1.87157,1.87157,1.87133,1.87134,8000000.0
2007-03-29 03:54:00,1.87107,1.87131,1.87021,1.87131,9000000.0
2007-03-29 03:55:00,1.87118,1.87134,1.87118,1.87118,10000000.0
2007-03-29 03:56:00,1.87111,1.87111,1.87093,1.87093,3000000.0
2007-03-29 03:57:00,1.86968,1.87,1.86967,1.87,9000000.0
2007-03-29 03:58:00,1.8709,1.87128,1.87079,1.87128,8000000.0
2007-03-29 03:59:00,1.87121,1.87129,1.87099,1.87121,7000000.0
2007-03-29 04:00:00,1.87124,1.8714,1.87124,1.8714,6000000.0
2007-03-29 04:01:00,1.87111,1.87128,1.87111,1.87125,8000000.0
2007-03-29 04:02:00,1.8711,1.8711,1.87086,1.87088,6000000.0
2007-03-29 04:03:00,1.87066,1.87086,1.87057,1.87072,12000000.0
2007-03-29 04:04:00,1.87086,1.87086,1.87071,1.87078,9000000.0
2007-03-29 04:05:00,1.87078,1.87119,1.87067,1.87067,7000000.0
2007-03-29 04:06:00,1.87083,1.87083,1.87066,1.87066,10000000.0
2007-03-29 04:07:00,1.87076,1.87076,1.87065,1.87065,7000000.0
2007-03-29 04:08:00,1.87068,1.87082,1.87066,1.87082,7000000.0
2007-03-29 04:09:00,1.87075,1.87088,1.87068,1.87074,8000000.0
2007-03-29 04:10:00,1.87092,1.87105,1.87087,1.87105,8000000.0
2007-03-29 04:11:00,1.87092,1.87125,1.87092,1.87125,8000000.0
2007-03-29 04:12:00,1.8712,1.87128,1.87089,1.87089,7000000.0
2007-03-29 04:13:00,1.87068,1.87075,1.87059,1.87059,8000000.0
2007-03-29 04:14:00,1.87092,1.87094,1.87076,1.87089,7000000.0
2007-03-29 04:15:00,1.87069,1.87102,1.87069,1.87096,8000000.0
2007-03-29 04:16:00,1.87117,1.87128,1.87115,1.87128,7000000.0
2007-03-29 04:17:00,1.87103,1.87103,1.87045,1.87045,19000000.0
2007-03-29 04:18:00,1.8703,1.8705,1.87024,1.8705,7000000.0
2007-03-29 04:19:00,1.87025,1.87064,1.87025,1.8705,21000000.0
2007-03-29 04:20:00,1.8701,1.87023,1.86992,1.87002,11000000.0
2007-03-29 04:21:00,1.87064,1.87064,1.87036,1.87051,8000000.0
2007-03-29 04:22:00,1.87108,1.8711,1.87097,1.87097,8000000.0
2007-03-29 04:23:00,1.87057,1.87077,1.87033,1.87077,9000000.0
2007-03-29 04:24:00,1.87013,1.8706,1.86992,1.8706,12000000.0
2007-03-29 04:25:00,1.86993,1.87052,1.86993,1.87052,6000000.0
2007-03-29 04:26:00,1.87075,1.87075,1.87049,1.87049,5000000.0
2007-03-29 04:27:00,1.87034,1.87066,1.87034,1.87064,9000000.0
2007-03-29 04:28:00,1.87067,1.87067,1.87038,1.87038,14000000.0
2007-03-29 04:29:00,1.87059,1.8708,1.87054,1.87071,7000000.0
2007-03-29 04:30:00,1.87072,1.87081,1.87071,1.87081,25000000.0
2007-03-29 04:31:00,1.87099,1.87099,1.87087,1.87087,7000000.0
2007-03-29 04:32:00,1.87095,1.87137,1.87095,1.87137,5000000.0
2007-03-29 04:33:00,1.87118,1.87118,1.87074,1.87074,5000000.0
2007-03-29 04:34:00,1.87147,1.87151,1.87145,1.87147,10000000.0
2007-03-29 04:35:00,1.87139,1.87163,1.87139,1.87163,9000000.0
2007-03-29 04:36:00,1.87173,1.87195,1.87173,1.87195,6000000.0
2007-03-29 04:37:00,1.87153,1.8718,1.87152,1.87163,7000000.0
2007-03-29 04:38:00,1.87166,1.87166,1.87152,1.87166,5000000.0
2007-03-29 04:39:00,1.8716,1.87168,1.87142,1.8716,9000000.0
2007-03-29 04:40:00,1.87155,1.87155,1.87113,1.87145,9000000.0
2007-03-29 04:41:00,1.87139,1.87139,1.87095,1.87117,7000000.0
2007-03-29 04:42:00,1.8713,1.8713,1.87078,1.87078,7000000.0
2007-03-29 04:43:00,1.87127,1.87132,1.87055,1.8708,9000000.0
2007-03-29 04:44:00,1.87114,1.87114,1.87067,1.87105,8000000.0
2007-03-29 04:45:00,1.87068,1.8707,1.87055,1.87055,9000000.0
2007-03-29 04:46:00,1.87102,1.87118,1.87102,1.87111,7000000.0
2007-03-29 04:47:00,1.87103,1.87103,1.87054,1.87054,8000000.0
2007-03-29 04:48:00,1.87133,1.87167,1.87071,1.87071,8000000.0
2007-03-29 04:49:00,1.87105,1.87115,1.87099,1.87105,8000000.0
2007-03-29 04:50:00,1.87096,1.87105,1.87096,1.87104,7000000.0
2007-03-29 04:51:00,1.87103,1.87103,1.87086,1.87086,15000000.0
2007-03-29 04:52:00,1.87098,1.87111,1.87094,1.87111,8000000.0
2007-03-29 04:53:00,1.87111,1.87113,1.87103,1.87103,5000000.0
2007-03-29 04:54:00,1.87041,1.87062,1.87041,1.87062,11000000.0
2007-03-29 04:55:00,1.87077,1.87088,1.87071,1.87072,9000000.0
2007-03-29 04:56:00,1.87077,1.8708,1.87074,1.87077,12000000.0
2007-03-29 04:57:00,1.87092,1.87092,1.87082,1.87082,7000000.0
2007-03-29 04:58:00,1.87077,1.87102,1.87077,1.87102,9000000.0
2007-03-29 04:59:00,1.87126,1.87126,1.87094,1.87108,12000000.0
2007-03-29 05:00:00,1.8711,1.87131,1.8711,1.87131,9000000.0
2007-03-29 05:01:00,1.87161,1.87163,1.87145,1.87153,7000000.0
2007-03-29 05:02:00,1.87132,1.87165,1.87132,1.87165,3000000.0
2007-03-29 05:03:00,1.87096,1.87096,1.8709,1.87094,8000000.0
2007-03-29 05:04:00,1.87158,1.87181,1.87158,1.87181,8000000.0
2007-03-29 05:05:00,1.87181,1.87184,1.87174,1.87184,7000000.0
2007-03-29 05:06:00,1.87168,1.87168,1.8716,1.87165,8000000.0
2007-03-29 05:07:00,1.87188,1.87201,1.87186,1.87198,5000000.0
2007-03-29 05:08:00,1.87191,1.87196,1.87171,1.87176,7000000.0
2007-03-29 05:09:00,1.87155,1.87159,1.8715,1.87157,16000000.0
2007-03-29 05:10:00,1.87157,1.87163,1.87156,1.87156,12000000.0
2007-03-29 05:11:00,1.87154,1.87163,1.87148,1.87148,11000000.0
2007-03-29 05:12:00,1.87145,1.87148,1.87144,1.87144,16000000.0
2007-03-29 05:13:00,1.87153,1.87175,1.87153,1.87169,9000000.0
2007-03-29 05:14:00,1.87171,1.87171,1.87149,1.87149,12000000.0
2007-03-29 05:15:00,1.87149,1.8716,1.87148,1.8716,8000000.0
2007-03-29 05:16:00,1.87159,1.87159,1.87151,1.87151,11000000.0
2007-03-29 05:17:00,1.87152,1.87165,1.87149,1.87153,9000000.0
2007-03-29 05:18:00,1.87151,1.87175,1.87151,1.87167,16000000.0
2007-03-29 05:19:00,1.87185,1.8721,1.87185,1.8721,9000000.0
2007-03-29 05:20:00,1.87214,1.87233,1.87214,1.87233,11000000.0
2007-03-29 05:21:00,1.8726,1.8727,1.87234,1.87265,10000000.0
2007-03-29 05:22:00,1.87266,1.87266,1.8724,1.87245,28000000.0
2007-03-29 05:23:00,1.87272,1.87275,1.87267,1.8727,7000000.0
2007-03-29 05:24:00,1.87281,1.87281,1.87241,1.87263,8000000.0
2007-03-29 05:25:00,1.87254,1.87266,1.87236,1.87262,47000000.0
2007-03-29 05:26:00,1.87265,1.87283,1.87265,1.87277,6000000.0
2007-03-29 05:27:00,1.87209,1.87236,1.87151,1.87151,7000000.0
2007-03-29 05:28:00,1.87284,1.87284,1.87271,1.87271,7000000.0
2007-03-29 05:29:00,1.87283,1.87288,1.87281,1.87288,5000000.0
2007-03-29 05:30:00,1.87286,1.87296,1.87286,1.87295,7000000.0
2007-03-29 05:31:00,1.87281,1.87305,1.87281,1.87293,8000000.0
2007-03-29 05:32:00,1.87288,1.87302,1.87288,1.87291,10000000.0
2007-03-29 05:33:00,1.87321,1.87325,1.87286,1.87314,10000000.0
2007-03-29 05:34:00,1.8732,1.87329,1.87316,1.87323,4000000.0
2007-03-29 05:35:00,1.87316,1.87335,1.87316,1.87318,10000000.0
2007-03-29 05:36:00,1.87319,1.87323,1.87319,1.8732,15000000.0
2007-03-29 05:37:00,1.87233,1.87278,1.87221,1.87267,8000000.0
2007-03-29 05:38:00,1.87357,1.87529,1.87357,1.8752,11000000.0
2007-03-29 05:39:00,1.87524,1.87524,1.87424,1.87449,7000000.0
2007-03-29 05:40:00,1.87471,1.87518,1.87471,1.87518,6000000.0
2007-03-29 05:41:00,1.87566,1.87605,1.87566,1.87599,5000000.0
2007-03-29 05:42:00,1.87595,1.87622,1.87595,1.87622,16000000.0
2007-03-29 05:43:00,1.87629,1.87629,1.87597,1.8761,8000000.0
2007-03-29 05:44:00,1.8758,1.8758,1.87521,1.87532,6000000.0
2007-03-29 05:45:00,1.8749,1.87494,1.87431,1.87431,13000000.0
2007-03-29 05:46:00,1.8742,1.87423,1.87418,1.87418,10000000.0
2007-03-29 05:47:00,1.87421,1.87438,1.87401,1.87401,15000000.0
2007-03-29 05:48:00,1.8735,1.8735,1.87318,1.87323,8000000.0
2007-03-29 05:49:00,1.87314,1.87345,1.87314,1.87345,9000000.0
2007-03-29 05:50:00,1.87329,1.87329,1.87287,1.87313,13000000.0
2007-03-29 05:51:00,1.87318,1.87318,1.87278,1.87278,6000000.0
2007-03-29 05:52:00,1.87252,1.87252,1.87181,1.87181,15000000.0
2007-03-29 05:53:00,1.87222,1.87224,1.87201,1.87217,8000000.0
2007-03-29 05:54:00,1.87227,1.87229,1.87207,1.87207,5000000.0
2007-03-29 05:55:00,1.87182,1.87217,1.87182,1.872,11000000.0
2007-03-29 05:56:00,1.87159,1.87159,1.87126,1.87126,9000000.0
2007-03-29 05:57:00,1.87129,1.87145,1.87111,1.87111,11000000.0
2007-03-29 05:58:00,1.87119,1.87129,1.87105,1.87106,6000000.0
2007-03-29 05:59:00,1.87092,1.87109,1.87076,1.87109,12000000.0
2007-03-29 06:00:00,1.87083,1.87103,1.8708,1.87092,25000000.0
2007-03-29 06:01:00,1.87099,1.87106,1.87087,1.87106,6000000.0
2007-03-29 06:02:00,1.87122,1.87131,1.87113,1.87113,13000000.0
2007-03-29 06:03:00,1.87102,1.87102,1.86884,1.86884,6000000.0
2007-03-29 06:04:00,1.86879,1.8691,1.86879,1.86902,11000000.0
2007-03-29 06:05:00,1.86916,1.86916,1.869,1.869,9000000.0
2007-03-29 06:06:00,1.86885,1.86941,1.86885,1.8693,8000000.0
2007-03-29 06:07:00,1.86964,1.86986,1.86964,1.86986,7000000.0
2007-03-29 06:08:00,1.8702,1.87023,1.87013,1.87013,7000000.0
2007-03-29 06:09:00,1.86976,1.86976,1.86951,1.86961,10000000.0
2007-03-29 06:10:00,1.86957,1.86957,1.86923,1.86923,8000000.0
2007-03-29 06:11:00,1.8692,1.86952,1.8692,1.86952,7000000.0
2007-03-29 06:12:00,1.86944,1.86944,1.86914,1.86926,6000000.0
2007-03-29 06:13:00,1.86933,1.86933,1.8692,1.8692,5000000.0
2007-03-29 06:14:00,1.86926,1.86926,1.8691,1.8691,7000000.0
2007-03-29 06:15:00,1.86919,1.86938,1.86919,1.86938,18000000.0
2007-03-29 06:16:00,1.8692,1.86935,1.8692,1.8693,11000000.0
2007-03-29 06:17:00,1.86872,1.86872,1.86788,1.86788,7000000.0
2007-03-29 06:18:00,1.86749,1.86749,1.86722,1.86749,7000000.0
2007-03-29 06:19:00,1.86812,1.86834,1.86812,1.8683,12000000.0
2007-03-29 06:20:00,1.86831,1.86861,1.86828,1.86852,18000000.0
2007-03-29 06:21:00,1.86844,1.869,1.86842,1.869,26000000.0
2007-03-29 06:22:00,1.86903,1.86903,1.86875,1.86875,11000000.0
2007-03-29 06:23:00,1.86868,1.8689,1.86868,1.86888,11000000.0
2007-03-29 06:24:00,1.86866,1.86889,1.86866,1.86889,11000000.0
2007-03-29 06:25:00,1.86887,1.86887,1.86853,1.86853,10000000.0
2007-03-29 06:26:00,1.86871,1.86874,1.86847,1.86847,6000000.0
2007-03-29 06:27:00,1.86828,1.86852,1.86828,1.86852,6000000.0
2007-03-29 06:28:00,1.86842,1.86842,1.86817,1.86837,7000000.0
2007-03-29 06:29:00,1.86843,1.86843,1.86797,1.86797,9000000.0
2007-03-29 06:30:00,1.86818,1.86821,1.86801,1.86801,5000000.0
2007-03-29 06:31:00,1.86781,1.86781,1.86725,1.8674,20000000.0
2007-03-29 06:32:00,1.86708,1.86709,1.867,1.86701,5000000.0
2007-03-29 06:33:00,1.86688,1.86716,1.86688,1.86716,5000000.0
2007-03-29 06:34:00,1.86705,1.86705,1.86687,1.86687,2000000.0
2007-03-29 06:35:00,1.8667,1.86688,1.86664,1.86667,11000000.0
2007-03-29 06:36:00,1.86727,1.86791,1.86727,1.8677,10000000.0
2007-03-29 06:37:00,1.86793,1.86804,1.8679,1.86791,7000000.0
2007-03-29 06:38:00,1.86786,1.8679,1.86772,1.86783,8000000.0
2007-03-29 06:39:00,1.86835,1.86861,1.86835,1.86861,12000000.0
2007-03-29 06:40:00,1.86829,1.8686,1.86829,1.86834,8000000.0
2007-03-29 06:41:00,1.86803,1.86856,1.86798,1.86856,7000000.0
2007-03-29 06:42:00,1.8687,1.8687,1.86839,1.86839,7000000.0
2007-03-29 06:43:00,1.86845,1.86847,1.86828,1.86829,9000000.0
2007-03-29 06:44:00,1.86832,1.86849,1.86724,1.86724,11000000.0
2007-03-29 06:45:00,1.86856,1.86876,1.86856,1.86876,7000000.0
2007-03-29 06:46:00,1.86856,1.86856,1.86824,1.86824,8000000.0
2007-03-29 06:47:00,1.86835,1.86877,1.8666,1.86877,10000000.0
2007-03-29 06:48:00,1.86883,1.8689,1.86863,1.86863,8000000.0
2007-03-29 06:49:00,1.86864,1.86864,1.86834,1.86864,10000000.0
2007-03-29 06:50:00,1.86883,1.86888,1.86868,1.86888,9000000.0
2007-03-29 06:51:00,1.86878,1.86878,1.86838,1.86838,11000000.0
2007-03-29 06:52:00,1.86838,1.86848,1.86826,1.86834,7000000.0
2007-03-29 06:53:00,1.86858,1.86858,1.86841,1.86852,8000000.0
2007-03-29 06:54:00,1.86862,1.86865,1.86853,1.86853,11000000.0
2007-03-29 06:55:00,1.8682,1.86847,1.8682,1.86847,8000000.0
2007-03-29 06:56:00,1.86845,1.86845,1.8681,1.86838,13000000.0
2007-03-29 06:57:00,1.86841,1.86841,1.86809,1.86809,8000000.0
2007-03-29 06:58:00,1.8682,1.86824,1.86814,1.86814,16000000.0
2007-03-29 06:59:00,1.86806,1.86815,1.86804,1.86804,7000000.0
2007-03-29 07:00:00,1.86809,1.86824,1.86809,1.86819,8000000.0
2007-03-29 07:01:00,1.86812,1.86812,1.86734,1.86734,14000000.0
2007-03-29 07:02:00,1.86751,1.8677,1.86751,1.86761,18000000.0
2007-03-29 07:03:00,1.86765,1.86765,1.86734,1.86734,8000000.0
2007-03-29 07:04:00,1.86716,1.86718,1.86712,1.86716,8000000.0
2007-03-29 07:05:00,1.86655,1.86725,1.86655,1.86721,10000000.0
2007-03-29 07:06:00,1.86753,1.86785,1.86753,1.86785,8000000.0
2007-03-29 07:07:00,1.86801,1.86839,1.86801,1.86839,15000000.0
2007-03-29 07:08:00,1.86822,1.86831,1.86815,1.86815,18000000.0
2007-03-29 07:09:00,1.86809,1.86809,1.86793,1.86793,7000000.0
2007-03-29 07:10:00,1.86691,1.86803,1.86691,1.86803,18000000.0
2007-03-29 07:11:00,1.86793,1.86806,1.86791,1.86795,11000000.0
2007-03-29 07:12:00,1.867,1.86772,1.867,1.86715,11000000.0
2007-03-29 07:13:00,1.86803,1.86836,1.86797,1.86797,9000000.0
2007-03-29 07:14:00,1.86805,1.86837,1.86805,1.86837,12000000.0
2007-03-29 07:15:00,1.86767,1.86815,1.86767,1.86782,7000000.0
2007-03-29 07:16:00,1.86847,1.86849,1.86842,1.86842,12000000.0
2007-03-29 07:17:00,1.86818,1.86821,1.86801,1.86801,15000000.0
2007-03-29 07:18:00,1.86786,1.86811,1.86774,1.86811,8000000.0
2007-03-29 07:19:00,1.86797,1.86797,1.86763,1.86763,8000000.0
2007-03-29 07:20:00,1.86742,1.86753,1.86634,1.86634,9000000.0
2007-03-29 07:21:00,1.8677,1.86812,1.8677,1.86803,10000000.0
2007-03-29 07:22:00,1.86808,1.86808,1.86789,1.86789,7000000.0
2007-03-29 07:23:00,1.86781,1.86787,1.86765,1.86787,11000000.0
2007-03-29 07:24:00,1.86795,1.86808,1.86794,1.86807,23000000.0
2007-03-29 07:25:00,1.86807,1.86814,1.868,1.86811,28000000.0
2007-03-29 07:26:00,1.86819,1.86833,1.86809,1.86831,14000000.0
2007-03-29 07:27:00,1.86802,1.86821,1.86801,1.86813,20000000.0
2007-03-29 07:28:00,1.86814,1.86824,1.86803,1.86824,5000000.0
2007-03-29 07:29:00,1.868,1.86826,1.86799,1.86816,27000000.0
2007-03-29 07:30:00,1.86812,1.86836,1.86812,1.86821,20000000.0
2007-03-29 07:31:00,1.86836,1.86839,1.86816,1.86816,7000000.0
2007-03-29 07:32:00,1.86829,1.86867,1.86829,1.86858,11000000.0
2007-03-29 07:33:00,1.86858,1.86858,1.86834,1.86846,22000000.0
2007-03-29 07:34:00,1.86857,1.86877,1.86855,1.86855,16000000.0
2007-03-29 07:35:00,1.86857,1.86885,1.86855,1.86855,15000000.0
2007-03-29 07:36:00,1.86869,1.86882,1.86865,1.86865,8000000.0
2007-03-29 07:37:00,1.86869,1.86892,1.86869,1.86872,12000000.0
2007-03-29 07:38:00,1.86866,1.86877,1.86866,1.86875,7000000.0
2007-03-29 07:39:00,1.86861,1.86874,1.86851,1.86863,14000000.0
2007-03-29 07:40:00,1.86875,1.86895,1.86875,1.86888,9000000.0
2007-03-29 07:41:00,1.86882,1.86898,1.86876,1.86894,24000000.0
2007-03-29 07:42:00,1.86895,1.86918,1.86868,1.86907,7000000.0
2007-03-29 07:43:00,1.86906,1.86922,1.86902,1.86922,22000000.0
2007-03-29 07:44:00,1.86931,1.86938,1.86925,1.86925,10000000.0
2007-03-29 07:45:00,1.86909,1.86915,1.869,1.86903,15000000.0
2007-03-29 07:46:00,1.869,1.86908,1.86872,1.86894,17000000.0
2007-03-29 07:47:00,1.86902,1.86917,1.869,1.86905,15000000.0
2007-03-29 07:48:00,1.86921,1.86925,1.869,1.86913,10000000.0
2007-03-29 07:49:00,1.86923,1.86948,1.86917,1.86948,8000000.0
2007-03-29 07:50:00,1.86956,1.86971,1.86956,1.86959,17000000.0
2007-03-29 07:51:00,1.86976,1.86985,1.86958,1.86958,15000000.0
2007-03-29 07:52:00,1.86959,1.8699,1.86959,1.86974,29000000.0
2007-03-29 07:53:00,1.86956,1.86956,1.86924,1.86931,13000000.0
2007-03-29 07:54:00,1.86939,1.86984,1.86939,1.86946,23000000.0
2007-03-29 07:55:00,1.8694,1.8694,1.86914,1.86915,27000000.0
2007-03-29 07:56:00,1.86931,1.86957,1.86931,1.86957,18000000.0
2007-03-29 07:57:00,1.86956,1.86956,1.86893,1.86893,20000000.0
2007-03-29 07:58:00,1.86922,1.86936,1.86922,1.86926,13000000.0
2007-03-29 07:59:00,1.86933,1.86951,1.86933,1.86946,23000000.0
2007-03-29 08:00:00,1.86959,1.86985,1.86957,1.86985,31000000.0
2007-03-29 08:01:00,1.8698,1.8698,1.86947,1.86968,13000000.0
2007-03-29 08:02:00,1.86952,1.87009,1.86952,1.87009,12000000.0
2007-03-29 08:03:00,1.86993,1.87,1.86977,1.87,20000000.0
2007-03-29 08:04:00,1.86989,1.86989,1.86953,1.86967,30000000.0
2007-03-29 08:05:00,1.86934,1.86944,1.8692,1.86944,9000000.0
2007-03-29 08:06:00,1.86933,1.86933,1.86723,1.86723,21000000.0
2007-03-29 08:07:00,1.86678,1.86715,1.86678,1.86708,15000000.0
2007-03-29 08:08:00,1.86653,1.86721,1.8648,1.86721,7000000.0
2007-03-29 08:09:00,1.86771,1.86805,1.86768,1.86805,23000000.0
2007-03-29 08:10:00,1.86833,1.86833,1.8679,1.8679,27000000.0
2007-03-29 08:11:00,1.86744,1.86744,1.86716,1.86722,18000000.0
2007-03-29 08:12:00,1.86701,1.86724,1.86694,1.86724,22000000.0
2007-03-29 08:13:00,1.8671,1.8671,1.86644,1.86644,18000000.0
2007-03-29 08:14:00,1.86623,1.86686,1.86609,1.86678,33000000.0
2007-03-29 08:15:00,1.86681,1.86691,1.86669,1.86691,21000000.0
2007-03-29 08:16:00,1.86699,1.86711,1.8668,1.86681,21000000.0
2007-03-29 08:17:00,1.86681,1.8671,1.86681,1.86697,19000000.0
2007-03-29 08:18:00,1.86729,1.86729,1.86697,1.86707,17000000.0
2007-03-29 08:19:00,1.86708,1.86711,1.86685,1.86686,16000000.0
2007-03-29 08:20:00,1.86676,1.86676,1.86652,1.86652,13000000.0
2007-03-29 08:21:00,1.86646,1.86657,1.86631,1.86645,8000000.0
2007-03-29 08:22:00,1.86614,1.86622,1.86599,1.86599,26000000.0
2007-03-29 08:23:00,1.86603,1.86608,1.866,1.86607,16000000.0
2007-03-29 08:24:00,1.86621,1.86665,1.86621,1.86648,28000000.0
2007-03-29 08:25:00,1.86677,1.86723,1.86663,1.86723,49000000.0
2007-03-29 08:26:00,1.86719,1.86719,1.86681,1.86681,14000000.0
2007-03-29 08:27:00,1.86698,1.86725,1.86695,1.86724,31000000.0
2007-03-29 08:28:00,1.8672,1.86749,1.8672,1.86722,28000000.0
2007-03-29 08:29:00,1.86731,1.86761,1.86728,1.86745,32000000.0
2007-03-29 08:30:00,1.86729,1.8673,1.86692,1.86692,28000000.0
2007-03-29 08:31:00,1.86694,1.86732,1.86694,1.86732,40000000.0
2007-03-29 08:32:00,1.86719,1.86747,1.86719,1.8673,51000000.0
2007-03-29 08:33:00,1.8672,1.86736,1.86718,1.8673,48000000.0
2007-03-29 08:34:00,1.86723,1.86727,1.86703,1.86707,49000000.0
2007-03-29 08:35:00,1.86705,1.86761,1.86701,1.86761,39000000.0
2007-03-29 08:36:00,1.86679,1.86726,1.86583,1.86684,12000000.0
2007-03-29 08:37:00,1.86744,1.86752,1.8673,1.86745,25000000.0
2007-03-29 08:38:00,1.86747,1.86749,1.8673,1.8673,21000000.0
2007-03-29 08:39:00,1.8672,1.8672,1.86693,1.86693,23000000.0
2007-03-29 08:40:00,1.86663,1.8667,1.86644,1.86656,36000000.0
2007-03-29 08:41:00,1.86675,1.86685,1.86645,1.86669,30000000.0
2007-03-29 08:42:00,1.86666,1.86666,1.86644,1.86662,17000000.0
2007-03-29 08:43:00,1.86666,1.86679,1.86649,1.86654,23000000.0
2007-03-29 08:44:00,1.86649,1.86656,1.86643,1.86656,17000000.0
2007-03-29 08:45:00,1.86656,1.86664,1.86622,1.86622,37000000.0
2007-03-29 08:46:00,1.86639,1.86665,1.86629,1.86629,23000000.0
2007-03-29 08:47:00,1.86654,1.86655,1.86625,1.86655,25000000.0
2007-03-29 08:48:00,1.86663,1.86681,1.86651,1.86668,36000000.0
2007-03-29 08:49:00,1.86664,1.86664,1.86627,1.86627,27000000.0
2007-03-29 08:50:00,1.86584,1.86605,1.86566,1.86605,56000000.0
2007-03-29 08:51:00,1.86609,1.86629,1.86609,1.86628,32000000.0
2007-03-29 08:52:00,1.86656,1.86684,1.86656,1.86673,39000000.0
2007-03-29 08:53:00,1.86695,1.86695,1.86647,1.8665,63000000.0
2007-03-29 08:54:00,1.86664,1.86668,1.86654,1.86659,42000000.0
2007-03-29 08:55:00,1.86631,1.86631,1.866,1.86602,55000000.0
2007-03-29 08:56:00,1.8659,1.86591,1.86578,1.8659,21000000.0
2007-03-29 08:57:00,1.86583,1.86583,1.86386,1.86386,23000000.0
2007-03-29 08:58:00,1.86429,1.86483,1.86419,1.86483,18000000.0
2007-03-29 08:59:00,1.86479,1.86479,1.86452,1.86461,12000000.0
2007-03-29 09:00:00,1.86465,1.86509,1.86465,1.86509,26000000.0
2007-03-29 09:01:00,1.86499,1.8652,1.8649,1.8652,19000000.0
2007-03-29 09:02:00,1.86536,1.86547,1.86533,1.86533,15000000.0
2007-03-29 09:03:00,1.86566,1.86579,1.86559,1.86576,16000000.0
2007-03-29 09:04:00,1.86585,1.86605,1.86576,1.86595,22000000.0
2007-03-29 09:05:00,1.86593,1.86601,1.8658,1.8658,11000000.0
2007-03-29 09:06:00,1.86595,1.86595,1.86537,1.86537,31000000.0
2007-03-29 09:07:00,1.86528,1.86571,1.86522,1.86571,33000000.0
2007-03-29 09:08:00,1.86571,1.86571,1.86551,1.86566,17000000.0
2007-03-29 09:09:00,1.86581,1.866,1.86565,1.866,37000000.0
2007-03-29 09:10:00,1.8661,1.86629,1.8661,1.86622,31000000.0
2007-03-29 09:11:00,1.86623,1.86624,1.86574,1.86574,26000000.0
2007-03-29 09:12:00,1.866,1.86621,1.866,1.86621,41000000.0
2007-03-29 09:13:00,1.86607,1.86607,1.86575,1.86591,61000000.0
2007-03-29 09:14:00,1.86502,1.86502,1.86451,1.86451,57000000.0
2007-03-29 09:15:00,1.86601,1.86601,1.86585,1.86585,33000000.0
2007-03-29 09:16:00,1.8656,1.86584,1.8656,1.86581,39000000.0
2007-03-29 09:17:00,1.86574,1.86584,1.86563,1.86566,40000000.0
2007-03-29 09:18:00,1.86564,1.86585,1.86557,1.86585,68000000.0
2007-03-29 09:19:00,1.86611,1.86644,1.86604,1.86644,52000000.0
2007-03-29 09:20:00,1.86605,1.86606,1.86552,1.86552,37000000.0
2007-03-29 09:21:00,1.86495,1.86526,1.86421,1.86449,61000000.0
2007-03-29 09:22:00,1.86548,1.86601,1.86548,1.86593,63000000.0
2007-03-29 09:23:00,1.8661,1.86612,1.86583,1.86598,65000000.0
2007-03-29 09:24:00,1.86604,1.86617,1.86593,1.866,47000000.0
2007-03-29 09:25:00,1.86614,1.86648,1.8658,1.86641,32000000.0
2007-03-29 09:26:00,1.86661,1.86716,1.86661,1.86698,29000000.0
2007-03-29 09:27:00,1.86711,1.86767,1.86711,1.86767,55000000.0
2007-03-29 09:28:00,1.8678,1.8678,1.86735,1.86735,46000000.0
2007-03-29 09:29:00,1.86727,1.86727,1.8668,1.8668,32000000.0
2007-03-29 09:30:00,1.86665,1.86671,1.86651,1.86651,24000000.0
2007-03-29 09:31:00,1.86679,1.86692,1.86677,1.86689,18000000.0
2007-03-29 09:32:00,1.86686,1.86694,1.86658,1.86694,35000000.0
2007-03-29 09:33:00,1.86707,1.86714,1.86682,1.86682,43000000.0
2007-03-29 09:34:00,1.86659,1.86704,1.86659,1.86693,31000000.0
2007-03-29 09:35:00,1.8668,1.86696,1.86661,1.86661,47000000.0
2007-03-29 09:36:00,1.86669,1.86705,1.86669,1.86688,34000000.0
2007-03-29 09:37:00,1.86687,1.86697,1.8668,1.86692,49000000.0
2007-03-29 09:38:00,1.8671,1.86726,1.86684,1.86684,37000000.0
2007-03-29 09:39:00,1.86697,1.86743,1.86697,1.86743,61000000.0
2007-03-29 09:40:00,1.86756,1.86762,1.86744,1.86757,46000000.0
2007-03-29 09:41:00,1.86758,1.86767,1.86747,1.86747,33000000.0
2007-03-29 09:42:00,1.86756,1.86809,1.86756,1.86795,60000000.0
2007-03-29 09:43:00,1.86792,1.86792,1.86761,1.86773,66000000.0
2007-03-29 09:44:00,1.86748,1.86748,1.8672,1.8672,21000000.0
2007-03-29 09:45:00,1.86724,1.86742,1.86719,1.86742,22000000.0
2007-03-29 09:46:00,1.86751,1.86752,1.86733,1.86752,30000000.0
2007-03-29 09:47:00,1.86724,1.86727,1.86711,1.86727,24000000.0
2007-03-29 09:48:00,1.866,1.86711,1.866,1.86613,34000000.0
2007-03-29 09:49:00,1.86695,1.86695,1.86654,1.86689,26000000.0
2007-03-29 09:50:00,1.86666,1.86673,1.86649,1.86673,34000000.0
2007-03-29 09:51:00,1.86646,1.86662,1.86581,1.86581,56000000.0
2007-03-29 09:52:00,1.86577,1.86595,1.86577,1.8659,38000000.0
2007-03-29 09:53:00,1.8658,1.86624,1.8658,1.86624,32000000.0
2007-03-29 09:54:00,1.86632,1.86654,1.86632,1.86654,36000000.0
2007-03-29 09:55:00,1.86669,1.86694,1.86663,1.86663,38000000.0
2007-03-29 09:56:00,1.86638,1.86638,1.86594,1.86594,38000000.0
2007-03-29 09:57:00,1.86568,1.86568,1.86553,1.86568,30000000.0
2007-03-29 09:58:00,1.86534,1.86534,1.86471,1.86471,52000000.0
2007-03-29 09:59:00,1.86465,1.86465,1.86446,1.86451,32000000.0
2007-03-29 10:00:00,1.86467,1.86492,1.86467,1.8647,39000000.0
2007-03-29 10:01:00,1.86528,1.86612,1.86528,1.86612,44000000.0
2007-03-29 10:02:00,1.86598,1.86598,1.86581,1.8659,34000000.0
2007-03-29 10:03:00,1.86594,1.86595,1.86579,1.86579,47000000.0
2007-03-29 10:04:00,1.86574,1.8658,1.86574,1.8658,32000000.0
2007-03-29 10:05:00,1.86596,1.86634,1.86596,1.86634,32000000.0
2007-03-29 10:06:00,1.86619,1.86619,1.86578,1.86578,42000000.0
2007-03-29 10:07:00,1.86559,1.86559,1.86523,1.86523,51000000.0
2007-03-29 10:08:00,1.86522,1.86562,1.86522,1.86541,54000000.0
2007-03-29 10:09:00,1.8656,1.8658,1.8656,1.8658,53000000.0
2007-03-29 10:10:00,1.86552,1.86585,1.86552,1.86559,72000000.0
2007-03-29 10:11:00,1.86564,1.86582,1.86562,1.86565,61000000.0
2007-03-29 10:12:00,1.86569,1.86591,1.86569,1.86591,65000000.0
2007-03-29 10:13:00,1.86614,1.86614,1.86596,1.86601,56000000.0
2007-03-29 10:14:00,1.8661,1.86638,1.86607,1.86607,49000000.0
2007-03-29 10:15:00,1.86581,1.86581,1.8656,1.86572,46000000.0
2007-03-29 10:16:00,1.86627,1.86728,1.86627,1.86696,33000000.0
2007-03-29 10:17:00,1.86737,1.86781,1.86737,1.86781,37000000.0
2007-03-29 10:18:00,1.86792,1.86792,1.86781,1.86792,50000000.0
2007-03-29 10:19:00,1.86818,1.86843,1.86818,1.86826,59000000.0
2007-03-29 10:20:00,1.86804,1.86849,1.86804,1.86838,41000000.0
2007-03-29 10:21:00,1.86844,1.86866,1.86833,1.86833,44000000.0
2007-03-29 10:22:00,1.86826,1.86834,1.86824,1.86828,47000000.0
2007-03-29 10:23:00,1.86825,1.8684,1.86815,1.8684,58000000.0
2007-03-29 10:24:00,1.86813,1.86813,1.86786,1.86787,43000000.0
2007-03-29 10:25:00,1.86825,1.86833,1.86807,1.86822,60000000.0
2007-03-29 10:26:00,1.86829,1.86833,1.86827,1.86828,64000000.0
2007-03-29 10:27:00,1.86811,1.86815,1.86805,1.86812,54000000.0
2007-03-29 10:28:00,1.86823,1.86833,1.86806,1.86806,62000000.0
2007-03-29 10:29:00,1.86774,1.86774,1.86747,1.86747,61000000.0
2007-03-29 10:30:00,1.86752,1.8682,1.86752,1.8682,36000000.0
2007-03-29 10:31:00,1.86802,1.86836,1.86772,1.86822,39000000.0
2007-03-29 10:32:00,1.86792,1.86792,1.86759,1.86759,44000000.0
2007-03-29 10:33:00,1.86746,1.86766,1.86746,1.86751,18000000.0
2007-03-29 10:34:00,1.8675,1.86778,1.8673,1.86778,20000000.0
2007-03-29 10:35:00,1.86771,1.86785,1.86756,1.86764,23000000.0
2007-03-29 10:36:00,1.86762,1.86771,1.86693,1.86693,32000000.0
2007-03-29 10:37:00,1.86703,1.86727,1.86703,1.86727,30000000.0
2007-03-29 10:38:00,1.86711,1.86711,1.86702,1.86707,26000000.0
2007-03-29 10:39:00,1.86702,1.86711,1.86689,1.86689,29000000.0
2007-03-29 10:40:00,1.8669,1.8669,1.86665,1.86665,19000000.0
2007-03-29 10:41:00,1.86666,1.86715,1.8664,1.86715,29000000.0
2007-03-29 10:42:00,1.86718,1.8672,1.86698,1.8671,38000000.0
2007-03-29 10:43:00,1.86726,1.86732,1.86726,1.86726,27000000.0
2007-03-29 10:44:00,1.86723,1.86723,1.86681,1.86681,26000000.0
2007-03-29 10:45:00,1.86667,1.86667,1.86633,1.86654,27000000.0
2007-03-29 10:46:00,1.86599,1.86622,1.86598,1.86622,35000000.0
2007-03-29 10:47:00,1.86637,1.86657,1.8663,1.86653,23000000.0
2007-03-29 10:48:00,1.86636,1.86641,1.86632,1.86641,44000000.0
2007-03-29 10:49:00,1.86615,1.86695,1.86615,1.86695,6000000.0
2007-03-29 10:50:00,1.86723,1.86738,1.86718,1.86738,47000000.0
2007-03-29 10:51:00,1.86739,1.86749,1.86731,1.86749,45000000.0
2007-03-29 10:52:00,1.86725,1.86725,1.8667,1.8667,33000000.0
2007-03-29 10:53:00,1.86656,1.86676,1.86634,1.86676,46000000.0
2007-03-29 10:54:00,1.86668,1.8679,1.86668,1.8679,35000000.0
2007-03-29 10:55:00,1.8684,1.8684,1.86822,1.86824,37000000.0
2007-03-29 10:56:00,1.86816,1.86828,1.86796,1.86819,33000000.0
2007-03-29 10:57:00,1.86808,1.86819,1.86785,1.86794,33000000.0
2007-03-29 10:58:00,1.86769,1.86856,1.86769,1.86856,26000000.0
2007-03-29 10:59:00,1.86838,1.86902,1.86838,1.86902,47000000.0
2007-03-29 11:00:00,1.86945,1.86948,1.86935,1.86935,39000000.0
2007-03-29 11:01:00,1.86934,1.86934,1.86902,1.86902,45000000.0
2007-03-29 11:02:00,1.86897,1.8691,1.86896,1.86908,17000000.0
2007-03-29 11:03:00,1.86915,1.86939,1.86902,1.86902,37000000.0
2007-03-29 11:04:00,1.86907,1.86912,1.86892,1.86892,40000000.0
2007-03-29 11:05:00,1.86882,1.86903,1.86868,1.86876,18000000.0
2007-03-29 11:06:00,1.86892,1.86892,1.86887,1.86891,19000000.0
2007-03-29 11:07:00,1.869,1.86916,1.869,1.86915,30000000.0
2007-03-29 11:08:00,1.86909,1.86914,1.86897,1.86909,30000000.0
2007-03-29 11:09:00,1.86896,1.86897,1.86873,1.86886,45000000.0
2007-03-29 11:10:00,1.86876,1.86886,1.8685,1.86886,35000000.0
2007-03-29 11:11:00,1.86876,1.86876,1.86827,1.86827,46000000.0
2007-03-29 11:12:00,1.86908,1.86944,1.86908,1.86944,55000000.0
2007-03-29 11:13:00,1.86961,1.8698,1.86956,1.86965,59000000.0
2007-03-29 11:14:00,1.86941,1.86947,1.86906,1.86906,41000000.0
2007-03-29 11:15:00,1.86892,1.86904,1.86881,1.86888,34000000.0
2007-03-29 11:16:00,1.86849,1.86874,1.86846,1.86874,20000000.0
2007-03-29 11:17:00,1.86859,1.86859,1.86797,1.86811,57000000.0
2007-03-29 11:18:00,1.86821,1.86861,1.86821,1.86851,44000000.0
2007-03-29 11:19:00,1.86857,1.86864,1.86841,1.86863,63000000.0
2007-03-29 11:20:00,1.86869,1.8687,1.86856,1.8687,43000000.0
2007-03-29 11:21:00,1.86856,1.86856,1.86829,1.86852,34000000.0
2007-03-29 11:22:00,1.86863,1.86869,1.86852,1.86869,56000000.0
2007-03-29 11:23:00,1.86875,1.86893,1.86869,1.86893,43000000.0
2007-03-29 11:24:00,1.869,1.86971,1.869,1.86971,53000000.0
2007-03-29 11:25:00,1.86971,1.87003,1.86966,1.86986,29000000.0
2007-03-29 11:26:00,1.86989,1.87025,1.86989,1.87019,41000000.0
2007-03-29 11:27:00,1.8703,1.8703,1.8698,1.8698,34000000.0
2007-03-29 11:28:00,1.86985,1.87038,1.86981,1.8702,36000000.0
2007-03-29 11:29:00,1.87027,1.87027,1.86966,1.86998,43000000.0
2007-03-29 11:30:00,1.86969,1.86991,1.86969,1.86991,24000000.0
2007-03-29 11:31:00,1.87005,1.87007,1.86989,1.86996,34000000.0
2007-03-29 11:32:00,1.86998,1.8701,1.86992,1.8701,46000000.0
2007-03-29 11:33:00,1.87022,1.87022,1.86994,1.87008,41000000.0
2007-03-29 11:34:00,1.86988,1.87004,1.86979,1.86998,28000000.0
2007-03-29 11:35:00,1.86976,1.87002,1.86975,1.87002,44000000.0
2007-03-29 11:36:00,1.87002,1.87011,1.8699,1.86997,48000000.0
2007-03-29 11:37:00,1.8702,1.87038,1.8702,1.87038,50000000.0
2007-03-29 11:38:00,1.87041,1.87059,1.87023,1.87059,37000000.0
2007-03-29 11:39:00,1.87054,1.87061,1.87054,1.87061,52000000.0
2007-03-29 11:40:00,1.87068,1.87068,1.87039,1.87039,27000000.0
2007-03-29 11:41:00,1.87034,1.87034,1.87006,1.87006,49000000.0
2007-03-29 11:42:00,1.87,1.87002,1.86991,1.86993,22000000.0
2007-03-29 11:43:00,1.86998,1.87023,1.86991,1.87018,45000000.0
2007-03-29 11:44:00,1.87,1.87,1.86969,1.86969,42000000.0
2007-03-29 11:45:00,1.86996,1.87014,1.86983,1.87014,41000000.0
2007-03-29 11:46:00,1.87013,1.87013,1.86992,1.86995,38000000.0
2007-03-29 11:47:00,1.87003,1.87003,1.86894,1.86894,22000000.0
2007-03-29 11:48:00,1.87023,1.87052,1.87023,1.87042,27000000.0
2007-03-29 11:49:00,1.87016,1.87018,1.86995,1.87017,41000000.0
2007-03-29 11:50:00,1.87036,1.87079,1.87008,1.87008,44000000.0
2007-03-29 11:51:00,1.87013,1.87019,1.87011,1.87012,37000000.0
2007-03-29 11:52:00,1.87019,1.8704,1.87018,1.8702,37000000.0
2007-03-29 11:53:00,1.87035,1.87053,1.87031,1.87031,33000000.0
2007-03-29 11:54:00,1.87036,1.87047,1.87029,1.87042,37000000.0
2007-03-29 11:55:00,1.8705,1.87055,1.87046,1.87055,38000000.0
2007-03-29 11:56:00,1.87045,1.87045,1.87022,1.87023,51000000.0
2007-03-29 11:57:00,1.87018,1.87022,1.87005,1.87022,29000000.0
2007-03-29 11:58:00,1.87029,1.87029,1.87018,1.87018,31000000.0
2007-03-29 11:59:00,1.87031,1.87041,1.87031,1.8704,51000000.0
2007-03-29 12:00:00,1.87041,1.87041,1.87009,1.87014,23000000.0
2007-03-29 12:01:00,1.86998,1.86998,1.86981,1.86981,24000000.0
2007-03-29 12:02:00,1.86937,1.86937,1.86895,1.86895,34000000.0
2007-03-29 12:03:00,1.86876,1.86876,1.86855,1.86857,6000000.0
2007-03-29 12:04:00,1.8686,1.8686,1.86822,1.86842,33000000.0
2007-03-29 12:05:00,1.86836,1.86836,1.86806,1.86822,26000000.0
2007-03-29 12:06:00,1.86817,1.86817,1.86792,1.86813,15000000.0
2007-03-29 12:07:00,1.86808,1.86808,1.86794,1.86806,23000000.0
2007-03-29 12:08:00,1.86821,1.86836,1.86814,1.86835,37000000.0
2007-03-29 12:09:00,1.86855,1.86873,1.86855,1.86859,11000000.0
2007-03-29 12:10:00,1.86838,1.86876,1.86837,1.86876,25000000.0
2007-03-29 12:11:00,1.86873,1.86873,1.8685,1.8685,33000000.0
2007-03-29 12:12:00,1.86851,1.86867,1.86851,1.86867,31000000.0
2007-03-29 12:13:00,1.8687,1.86877,1.86869,1.86877,24000000.0
2007-03-29 12:14:00,1.8688,1.8688,1.86862,1.86862,36000000.0
2007-03-29 12:15:00,1.86866,1.86906,1.86866,1.86906,29000000.0
2007-03-29 12:16:00,1.86917,1.86926,1.86905,1.86926,30000000.0
2007-03-29 12:17:00,1.86904,1.86929,1.86904,1.86929,41000000.0
2007-03-29 12:18:00,1.86836,1.86938,1.86794,1.86794,43000000.0
2007-03-29 12:19:00,1.86933,1.86936,1.86919,1.86919,37000000.0
2007-03-29 12:20:00,1.8692,1.8693,1.86912,1.86922,40000000.0
2007-03-29 12:21:00,1.86912,1.86912,1.86887,1.8689,61000000.0
2007-03-29 12:22:00,1.8688,1.86883,1.86876,1.86883,24000000.0
2007-03-29 12:23:00,1.86841,1.86845,1.86714,1.86828,23000000.0
2007-03-29 12:24:00,1.86878,1.86881,1.86852,1.86877,30000000.0
2007-03-29 12:25:00,1.86902,1.86903,1.86893,1.86894,22000000.0
2007-03-29 12:26:00,1.86894,1.86894,1.86861,1.86877,32000000.0
2007-03-29 12:27:00,1.86868,1.86868,1.86845,1.86845,25000000.0
2007-03-29 12:28:00,1.8687,1.86876,1.86868,1.86874,58000000.0
2007-03-29 12:29:00,1.86914,1.87004,1.86733,1.86733,71000000.0
2007-03-29 12:30:00,1.86894,1.86897,1.86715,1.86894,47000000.0
2007-03-29 12:31:00,1.86889,1.86893,1.86877,1.86893,55000000.0
2007-03-29 12:32:00,1.86883,1.86888,1.86873,1.86873,32000000.0
2007-03-29 12:33:00,1.86863,1.86863,1.86856,1.86863,40000000.0
2007-03-29 12:34:00,1.86866,1.86891,1.86866,1.86887,14000000.0
2007-03-29 12:35:00,1.86887,1.86893,1.86876,1.86888,8000000.0
2007-03-29 12:36:00,1.86896,1.86896,1.8688,1.86882,36000000.0
2007-03-29 12:37:00,1.86868,1.86868,1.86748,1.86748,22000000.0
2007-03-29 12:38:00,1.86882,1.86891,1.86882,1.86891,12000000.0
2007-03-29 12:39:00,1.86889,1.86908,1.86889,1.86907,20000000.0
2007-03-29 12:40:00,1.86868,1.86898,1.86801,1.86827,16000000.0
2007-03-29 12:41:00,1.86918,1.86981,1.86918,1.86953,10000000.0
2007-03-29 12:42:00,1.86976,1.8698,1.86956,1.86956,26000000.0
2007-03-29 12:43:00,1.86943,1.86953,1.86943,1.86953,9000000.0
2007-03-29 12:44:00,1.86946,1.86946,1.86899,1.86899,21000000.0
2007-03-29 12:45:00,1.86919,1.86928,1.86908,1.86908,30000000.0
2007-03-29 12:46:00,1.86901,1.86916,1.86892,1.86916,41000000.0
2007-03-29 12:47:00,1.86915,1.86915,1.86882,1.86882,26000000.0
2007-03-29 12:48:00,1.86911,1.86912,1.86896,1.86908,27000000.0
2007-03-29 12:49:00,1.86899,1.86899,1.86857,1.86857,36000000.0
2007-03-29 12:50:00,1.86863,1.8689,1.86863,1.8689,34000000.0
2007-03-29 12:51:00,1.86891,1.86895,1.86886,1.8689,25000000.0
2007-03-29 12:52:00,1.86895,1.86895,1.86887,1.8689,26000000.0
2007-03-29 12:53:00,1.86718,1.86829,1.86692,1.86692,16000000.0
2007-03-29 12:54:00,1.8686,1.86883,1.86858,1.86859,28000000.0
2007-03-29 12:55:00,1.86698,1.86862,1.86698,1.8679,29000000.0
2007-03-29 12:56:00,1.86884,1.86884,1.86873,1.86873,30000000.0
2007-03-29 12:57:00,1.86857,1.86888,1.86852,1.86868,26000000.0
2007-03-29 12:58:00,1.86874,1.86885,1.86855,1.86885,14000000.0
2007-03-29 12:59:00,1.86892,1.86902,1.86873,1.86902,32000000.0
2007-03-29 13:00:00,1.86904,1.86909,1.86876,1.86887,20000000.0
2007-03-29 13:01:00,1.86877,1.8692,1.86877,1.86885,31000000.0
2007-03-29 13:02:00,1.86943,1.86945,1.86938,1.86944,12000000.0
2007-03-29 13:03:00,1.86919,1.86936,1.86913,1.86913,21000000.0
2007-03-29 13:04:00,1.86929,1.86936,1.86913,1.86913,7000000.0
2007-03-29 13:05:00,1.86917,1.86935,1.86917,1.86935,17000000.0
2007-03-29 13:06:00,1.86935,1.8694,1.86928,1.86928,22000000.0
2007-03-29 13:07:00,1.86858,1.86939,1.86794,1.86835,17000000.0
2007-03-29 13:08:00,1.86936,1.86936,1.86904,1.86911,37000000.0
2007-03-29 13:09:00,1.86897,1.86906,1.86897,1.86899,33000000.0
2007-03-29 13:10:00,1.86891,1.86891,1.86863,1.86863,32000000.0
2007-03-29 13:11:00,1.86866,1.86866,1.86844,1.86849,21000000.0
2007-03-29 13:12:00,1.86846,1.86884,1.86846,1.86884,7000000.0
2007-03-29 13:13:00,1.86893,1.86893,1.86872,1.86872,11000000.0
2007-03-29 13:14:00,1.86876,1.86905,1.86876,1.86905,33000000.0
2007-03-29 13:15:00,1.86917,1.86922,1.86913,1.86922,25000000.0
2007-03-29 13:16:00,1.8694,1.86971,1.8694,1.86942,20000000.0
2007-03-29 13:17:00,1.86936,1.86958,1.86936,1.86958,19000000.0
2007-03-29 13:18:00,1.86943,1.86954,1.86941,1.86954,41000000.0
2007-03-29 13:19:00,1.86959,1.86961,1.86937,1.86937,36000000.0
2007-03-29 13:20:00,1.86958,1.86958,1.86933,1.86936,36000000.0
2007-03-29 13:21:00,1.86917,1.86925,1.86915,1.86921,54000000.0
2007-03-29 13:22:00,1.86921,1.86926,1.86917,1.86926,41000000.0
2007-03-29 13:23:00,1.86921,1.86923,1.86917,1.86918,11000000.0
2007-03-29 13:24:00,1.869,1.86925,1.869,1.86925,23000000.0
2007-03-29 13:25:00,1.8693,1.86939,1.86919,1.86939,25000000.0
2007-03-29 13:26:00,1.86938,1.86938,1.86899,1.86899,20000000.0
2007-03-29 13:27:00,1.86895,1.86936,1.86895,1.86936,32000000.0
2007-03-29 13:28:00,1.86929,1.86929,1.86905,1.86905,26000000.0
2007-03-29 13:29:00,1.86917,1.86935,1.86915,1.86933,25000000.0
2007-03-29 13:30:00,1.86942,1.86979,1.86942,1.86976,16000000.0
2007-03-29 13:31:00,1.86989,1.8701,1.8698,1.87009,21000000.0
2007-03-29 13:32:00,1.86994,1.87006,1.86982,1.86985,28000000.0
2007-03-29 13:33:00,1.8698,1.86993,1.86963,1.86983,18000000.0
2007-03-29 13:34:00,1.86972,1.86982,1.86961,1.86967,35000000.0
2007-03-29 13:35:00,1.86994,1.87,1.86982,1.86993,10000000.0
2007-03-29 13:36:00,1.86989,1.87001,1.8698,1.86987,40000000.0
2007-03-29 13:37:00,1.86981,1.86996,1.86974,1.86996,22000000.0
2007-03-29 13:38:00,1.87006,1.87014,1.86995,1.87014,39000000.0
2007-03-29 13:39:00,1.87012,1.8702,1.87006,1.87008,32000000.0
2007-03-29 13:40:00,1.8698,1.87045,1.8698,1.87045,35000000.0
2007-03-29 13:41:00,1.87032,1.87055,1.87032,1.87055,27000000.0
2007-03-29 13:42:00,1.87055,1.87055,1.87032,1.87032,32000000.0
2007-03-29 13:43:00,1.8701,1.87035,1.86995,1.87004,26000000.0
2007-03-29 13:44:00,1.8701,1.87034,1.87004,1.87021,25000000.0
2007-03-29 13:45:00,1.8703,1.87037,1.8703,1.87036,21000000.0
2007-03-29 13:46:00,1.87013,1.87037,1.87004,1.87021,13000000.0
2007-03-29 13:47:00,1.87011,1.87031,1.87002,1.87027,22000000.0
2007-03-29 13:48:00,1.87054,1.87115,1.87054,1.87115,21000000.0
2007-03-29 13:49:00,1.87128,1.87136,1.87125,1.87131,24000000.0
2007-03-29 13:50:00,1.87146,1.8718,1.87143,1.87143,27000000.0
2007-03-29 13:51:00,1.87179,1.87224,1.87179,1.87224,27000000.0
2007-03-29 13:52:00,1.87242,1.87242,1.87172,1.87204,31000000.0
2007-03-29 13:53:00,1.87204,1.87204,1.87167,1.87186,31000000.0
2007-03-29 13:54:00,1.87188,1.87225,1.87188,1.87207,28000000.0
2007-03-29 13:55:00,1.87261,1.8729,1.87261,1.87265,33000000.0
2007-03-29 13:56:00,1.8727,1.8727,1.87243,1.87243,23000000.0
2007-03-29 13:57:00,1.87242,1.87242,1.87218,1.87218,19000000.0
2007-03-29 13:58:00,1.87225,1.87235,1.87225,1.87232,30000000.0
2007-03-29 13:59:00,1.87233,1.87258,1.87233,1.87256,39000000.0
2007-03-29 14:00:00,1.8713,1.87217,1.8713,1.87205,30000000.0
2007-03-29 14:01:00,1.87218,1.8724,1.87218,1.8724,16000000.0
2007-03-29 14:02:00,1.87244,1.87244,1.87233,1.8724,34000000.0
2007-03-29 14:03:00,1.87228,1.87232,1.87207,1.87232,24000000.0
2007-03-29 14:04:00,1.87207,1.8721,1.87143,1.8716,20000000.0
2007-03-29 14:05:00,1.87149,1.87149,1.87134,1.87134,31000000.0
2007-03-29 14:06:00,1.87125,1.8715,1.87125,1.87137,28000000.0
2007-03-29 14:07:00,1.87106,1.87106,1.87066,1.87066,32000000.0
2007-03-29 14:08:00,1.87055,1.87055,1.87029,1.87032,22000000.0
2007-03-29 14:09:00,1.8703,1.87041,1.87029,1.87041,15000000.0
2007-03-29 14:10:00,1.8701,1.87026,1.8701,1.87026,24000000.0
2007-03-29 14:11:00,1.87058,1.87082,1.87058,1.87071,22000000.0
2007-03-29 14:12:00,1.87036,1.87041,1.87017,1.87018,17000000.0
2007-03-29 14:13:00,1.87045,1.8708,1.87045,1.87079,19000000.0
2007-03-29 14:14:00,1.87065,1.87065,1.87023,1.87023,22000000.0
2007-03-29 14:15:00,1.87026,1.87026,1.87,1.87026,26000000.0
2007-03-29 14:16:00,1.86988,1.86988,1.86964,1.86984,10000000.0
2007-03-29 14:17:00,1.87018,1.87018,1.87006,1.87006,3000000.0
2007-03-29 14:18:00,1.8703,1.8703,1.86992,1.86992,13000000.0
2007-03-29 14:19:00,1.87014,1.87014,1.86986,1.86986,29000000.0
2007-03-29 14:20:00,1.8697,1.8697,1.86943,1.8696,15000000.0
2007-03-29 14:21:00,1.86963,1.86985,1.86952,1.86978,18000000.0
2007-03-29 14:22:00,1.86981,1.86981,1.86907,1.86907,10000000.0
2007-03-29 14:23:00,1.86923,1.86924,1.86916,1.86916,24000000.0
2007-03-29 14:24:00,1.86921,1.86921,1.86886,1.86886,17000000.0
2007-03-29 14:25:00,1.86902,1.86925,1.86902,1.86907,31000000.0
2007-03-29 14:26:00,1.86902,1.86908,1.86902,1.86904,14000000.0
2007-03-29 14:27:00,1.86916,1.86942,1.86916,1.86933,14000000.0
2007-03-29 14:28:00,1.8692,1.8692,1.86849,1.86849,9000000.0
2007-03-29 14:29:00,1.86795,1.86806,1.86771,1.86806,7000000.0
2007-03-29 14:30:00,1.86738,1.86803,1.86715,1.86803,17000000.0
2007-03-29 14:31:00,1.86804,1.86804,1.8676,1.86804,21000000.0
2007-03-29 14:32:00,1.86801,1.86801,1.86732,1.86734,8000000.0
2007-03-29 14:33:00,1.86745,1.8676,1.86728,1.8676,10000000.0
2007-03-29 14:34:00,1.86767,1.86789,1.86685,1.86685,11000000.0
2007-03-29 14:35:00,1.86719,1.86728,1.86701,1.86701,7000000.0
2007-03-29 14:36:00,1.867,1.867,1.86659,1.86661,8000000.0
2007-03-29 14:37:00,1.8669,1.86714,1.86678,1.86714,11000000.0
2007-03-29 14:38:00,1.8666,1.86669,1.86597,1.86669,7000000.0
2007-03-29 14:39:00,1.8666,1.8666,1.86601,1.86601,8000000.0
2007-03-29 14:40:00,1.86586,1.86592,1.86573,1.86573,8000000.0
2007-03-29 14:41:00,1.86621,1.86683,1.86621,1.86683,10000000.0
2007-03-29 14:42:00,1.86706,1.86726,1.86696,1.86726,9000000.0
2007-03-29 14:43:00,1.86722,1.8678,1.86719,1.8678,8000000.0
2007-03-29 14:44:00,1.86788,1.86817,1.86769,1.86817,8000000.0
2007-03-29 14:45:00,1.8681,1.8681,1.86764,1.86764,7000000.0
2007-03-29 14:46:00,1.86749,1.86759,1.86746,1.86757,9000000.0
2007-03-29 14:47:00,1.8675,1.8675,1.86702,1.8671,8000000.0
2007-03-29 14:48:00,1.86703,1.86703,1.86664,1.86686,8000000.0
2007-03-29 14:49:00,1.86712,1.86712,1.86692,1.86701,9000000.0
2007-03-29 14:50:00,1.86721,1.86765,1.86716,1.86765,7000000.0
2007-03-29 14:51:00,1.86736,1.86736,1.86714,1.86717,10000000.0
2007-03-29 14:52:00,1.8676,1.86783,1.8676,1.86762,7000000.0
2007-03-29 14:53:00,1.86777,1.86777,1.8675,1.86769,7000000.0
2007-03-29 14:54:00,1.86772,1.86821,1.86772,1.86819,8000000.0
2007-03-29 14:55:00,1.86834,1.86856,1.86834,1.86835,7000000.0
2007-03-29 14:56:00,1.86853,1.86853,1.86832,1.86834,8000000.0
2007-03-29 14:57:00,1.86856,1.86856,1.86814,1.86819,7000000.0
2007-03-29 14:58:00,1.868,1.868,1.86758,1.86758,8000000.0
2007-03-29 14:59:00,1.86797,1.8682,1.86786,1.8682,8000000.0
2007-03-29 15:00:00,1.8679,1.86797,1.86778,1.86778,7000000.0
2007-03-29 15:01:00,1.86751,1.8676,1.86746,1.86755,8000000.0
2007-03-29 15:02:00,1.86747,1.86747,1.8669,1.86704,7000000.0
2007-03-29 15:03:00,1.86698,1.86739,1.86681,1.86739,7000000.0
2007-03-29 15:04:00,1.86746,1.86754,1.8674,1.86742,8000000.0
2007-03-29 15:05:00,1.86736,1.86766,1.86736,1.86766,7000000.0
2007-03-29 15:06:00,1.86739,1.86743,1.8673,1.86743,8000000.0
2007-03-29 15:07:00,1.8677,1.86785,1.86743,1.86785,11000000.0
2007-03-29 15:08:00,1.86808,1.86828,1.86807,1.86827,8000000.0
2007-03-29 15:09:00,1.86786,1.86797,1.86767,1.86787,7000000.0
2007-03-29 15:10:00,1.86746,1.86762,1.86698,1.86713,7000000.0
2007-03-29 15:11:00,1.86715,1.86731,1.86711,1.86711,11000000.0
2007-03-29 15:12:00,1.86695,1.86696,1.86671,1.86688,10000000.0
2007-03-29 15:13:00,1.86686,1.86688,1.86671,1.86671,9000000.0
2007-03-29 15:14:00,1.86686,1.86689,1.86648,1.86689,10000000.0
2007-03-29 15:15:00,1.86674,1.86701,1.86674,1.86701,8000000.0
2007-03-29 15:16:00,1.8668,1.86706,1.8668,1.86693,9000000.0
2007-03-29 15:17:00,1.86699,1.867,1.86678,1.86678,9000000.0
2007-03-29 15:18:00,1.86673,1.86697,1.86673,1.86692,8000000.0
2007-03-29 15:19:00,1.86695,1.86712,1.86681,1.86701,7000000.0
2007-03-29 15:20:00,1.86696,1.86708,1.86696,1.86706,9000000.0
2007-03-29 15:21:00,1.86704,1.86704,1.86666,1.86666,8000000.0
2007-03-29 15:22:00,1.86675,1.86675,1.86648,1.86661,9000000.0
2007-03-29 15:23:00,1.86628,1.86628,1.86601,1.86604,8000000.0
2007-03-29 15:24:00,1.86603,1.86603,1.86567,1.86567,8000000.0
2007-03-29 15:25:00,1.86565,1.86582,1.86551,1.86551,7000000.0
2007-03-29 15:26:00,1.86523,1.86545,1.86523,1.86539,7000000.0
2007-03-29 15:27:00,1.8653,1.86565,1.8653,1.86565,7000000.0
2007-03-29 15:28:00,1.86568,1.86629,1.86567,1.86629,11000000.0
2007-03-29 15:29:00,1.86616,1.86616,1.86576,1.86602,7000000.0
2007-03-29 15:30:00,1.86597,1.86597,1.8657,1.86585,9000000.0
2007-03-29 15:31:00,1.8655,1.86554,1.86527,1.86554,9000000.0
2007-03-29 15:32:00,1.86555,1.8656,1.86526,1.86541,10000000.0
2007-03-29 15:33:00,1.86544,1.86564,1.86542,1.86542,8000000.0
2007-03-29 15:34:00,1.86552,1.86559,1.86532,1.86559,9000000.0
2007-03-29 15:35:00,1.8657,1.86571,1.86519,1.86519,7000000.0
2007-03-29 15:36:00,1.8653,1.86547,1.86528,1.86528,7000000.0
2007-03-29 15:37:00,1.86547,1.86557,1.86521,1.86545,8000000.0
2007-03-29 15:38:00,1.86396,1.86587,1.86396,1.86563,7000000.0
2007-03-29 15:39:00,1.86571,1.86571,1.86522,1.86535,10000000.0
2007-03-29 15:40:00,1.86541,1.86558,1.8654,1.86542,9000000.0
2007-03-29 15:41:00,1.86551,1.86551,1.86501,1.86501,11000000.0
2007-03-29 15:42:00,1.86429,1.86429,1.86382,1.86414,8000000.0
2007-03-29 15:43:00,1.86453,1.86467,1.86441,1.86467,8000000.0
2007-03-29 15:44:00,1.86469,1.8647,1.86434,1.8647,8000000.0
2007-03-29 15:45:00,1.86495,1.86495,1.86469,1.86493,8000000.0
2007-03-29 15:46:00,1.86475,1.86508,1.86462,1.86508,10000000.0
2007-03-29 15:47:00,1.86509,1.86519,1.86494,1.86502,7000000.0
2007-03-29 15:48:00,1.86509,1.86522,1.86492,1.86499,7000000.0
2007-03-29 15:49:00,1.865,1.86515,1.865,1.8651,8000000.0
2007-03-29 15:50:00,1.86493,1.86499,1.86475,1.86494,8000000.0
2007-03-29 15:51:00,1.86493,1.86504,1.86485,1.86499,9000000.0
2007-03-29 15:52:00,1.86511,1.86512,1.86471,1.86471,7000000.0
2007-03-29 15:53:00,1.86487,1.86515,1.86487,1.8651,7000000.0
2007-03-29 15:54:00,1.8653,1.8653,1.865,1.865,11000000.0
2007-03-29 15:55:00,1.86514,1.86514,1.86486,1.86505,9000000.0
2007-03-29 15:56:00,1.86504,1.86504,1.86451,1.86451,7000000.0
2007-03-29 15:57:00,1.86494,1.86532,1.86494,1.86532,10000000.0
2007-03-29 15:58:00,1.86555,1.86583,1.86533,1.86538,10000000.0
2007-03-29 15:59:00,1.86506,1.86516,1.86495,1.86496,7000000.0
2007-03-29 16:00:00,1.86488,1.86532,1.86488,1.86532,7000000.0
2007-03-29 16:01:00,1.86505,1.86505,1.86485,1.86488,9000000.0
2007-03-29 16:02:00,1.86518,1.86573,1.86518,1.86556,8000000.0
2007-03-29 16:03:00,1.86547,1.86547,1.86489,1.86537,11000000.0
2007-03-29 16:04:00,1.86522,1.8653,1.86501,1.8653,8000000.0
2007-03-29 16:05:00,1.86533,1.86533,1.86493,1.86494,9000000.0
2007-03-29 16:06:00,1.86494,1.86516,1.86476,1.86516,10000000.0
2007-03-29 16:07:00,1.86521,1.86522,1.86495,1.86496,10000000.0
2007-03-29 16:08:00,1.86521,1.86521,1.86483,1.86521,8000000.0
2007-03-29 16:09:00,1.865,1.865,1.86468,1.86468,7000000.0
2007-03-29 16:10:00,1.86474,1.86483,1.8647,1.86472,7000000.0
2007-03-29 16:11:00,1.8649,1.8649,1.86461,1.86478,10000000.0
2007-03-29 16:12:00,1.86492,1.86545,1.86492,1.86529,9000000.0
2007-03-29 16:13:00,1.86528,1.86537,1.86517,1.8653,7000000.0
2007-03-29 16:14:00,1.86525,1.86535,1.86492,1.86492,11000000.0
2007-03-29 16:15:00,1.86503,1.86512,1.86481,1.86481,7000000.0
2007-03-29 16:16:00,1.86469,1.86489,1.86451,1.86451,7000000.0
2007-03-29 16:17:00,1.86526,1.86563,1.86526,1.86546,11000000.0
2007-03-29 16:18:00,1.86541,1.86542,1.8653,1.86537,11000000.0
2007-03-29 16:19:00,1.86534,1.86534,1.86514,1.86532,11000000.0
2007-03-29 16:20:00,1.86543,1.8655,1.86512,1.86512,9000000.0
2007-03-29 16:21:00,1.86544,1.86544,1.86505,1.86505,9000000.0
2007-03-29 16:22:00,1.86497,1.86497,1.86425,1.86425,8000000.0
2007-03-29 16:23:00,1.86478,1.86493,1.86478,1.86491,8000000.0
2007-03-29 16:24:00,1.86483,1.86483,1.86445,1.86475,10000000.0
2007-03-29 16:25:00,1.86498,1.86519,1.86498,1.86516,7000000.0
2007-03-29 16:26:00,1.86517,1.86517,1.86475,1.865,7000000.0
2007-03-29 16:27:00,1.86511,1.86526,1.86511,1.86516,11000000.0
2007-03-29 16:28:00,1.86486,1.86558,1.86486,1.86558,11000000.0
2007-03-29 16:29:00,1.86588,1.86588,1.8655,1.86568,7000000.0
2007-03-29 16:30:00,1.86536,1.8656,1.86487,1.8656,8000000.0
2007-03-29 16:31:00,1.86572,1.86584,1.86559,1.86578,7000000.0
2007-03-29 16:32:00,1.86543,1.86578,1.86532,1.86578,8000000.0
2007-03-29 16:33:00,1.86581,1.86584,1.86463,1.86527,11000000.0
2007-03-29 16:34:00,1.86483,1.86536,1.8646,1.86518,8000000.0
2007-03-29 16:35:00,1.86579,1.86583,1.86566,1.86583,7000000.0
2007-03-29 16:36:00,1.86579,1.86792,1.86579,1.86792,8000000.0
2007-03-29 16:37:00,1.86828,1.86828,1.86734,1.86734,8000000.0
2007-03-29 16:38:00,1.86691,1.86717,1.86683,1.86717,7000000.0
2007-03-29 16:39:00,1.86726,1.86726,1.86709,1.86721,8000000.0
2007-03-29 16:40:00,1.86736,1.86748,1.86719,1.86736,11000000.0
2007-03-29 16:41:00,1.86737,1.86744,1.86717,1.86737,10000000.0
2007-03-29 16:42:00,1.86727,1.86754,1.86727,1.86754,7000000.0
2007-03-29 16:43:00,1.86785,1.86788,1.86742,1.86742,7000000.0
2007-03-29 16:44:00,1.86718,1.86742,1.86717,1.86737,7000000.0
2007-03-29 16:45:00,1.86724,1.8675,1.86724,1.86736,11000000.0
2007-03-29 16:46:00,1.86753,1.86764,1.86725,1.86753,11000000.0
2007-03-29 16:47:00,1.8676,1.86769,1.86754,1.86754,7000000.0
2007-03-29 16:48:00,1.86736,1.86736,1.86703,1.86736,10000000.0
2007-03-29 16:49:00,1.86748,1.86769,1.86746,1.86755,8000000.0
2007-03-29 16:50:00,1.86748,1.86748,1.86675,1.86675,8000000.0
2007-03-29 16:51:00,1.86659,1.86688,1.86633,1.86677,9000000.0
2007-03-29 16:52:00,1.86665,1.86712,1.86665,1.86712,7000000.0
2007-03-29 16:53:00,1.86723,1.86739,1.86713,1.86713,8000000.0
2007-03-29 16:54:00,1.86707,1.86707,1.8667,1.8667,7000000.0
2007-03-29 16:55:00,1.86639,1.86662,1.86639,1.86642,11000000.0
2007-03-29 16:56:00,1.8665,1.86676,1.8665,1.86675,11000000.0
2007-03-29 16:57:00,1.86682,1.86683,1.8667,1.86681,7000000.0
2007-03-29 16:58:00,1.86672,1.86683,1.86659,1.86681,8000000.0
2007-03-29 16:59:00,1.86514,1.86659,1.86514,1.86655,7000000.0
2007-03-29 17:00:00,1.86694,1.86704,1.86678,1.86678,11000000.0
2007-03-29 17:01:00,1.86688,1.86688,1.86679,1.86679,7000000.0
2007-03-29 17:02:00,1.86661,1.86672,1.86653,1.86653,8000000.0
2007-03-29 17:03:00,1.86669,1.86669,1.86478,1.86659,7000000.0
2007-03-29 17:04:00,1.86668,1.86668,1.8663,1.8663,7000000.0
2007-03-29 17:05:00,1.86631,1.8666,1.86631,1.8666,10000000.0
2007-03-29 17:06:00,1.86644,1.86644,1.8662,1.8662,9000000.0
2007-03-29 17:07:00,1.86622,1.86628,1.86607,1.86607,8000000.0
2007-03-29 17:08:00,1.86609,1.8662,1.86606,1.86615,9000000.0
2007-03-29 17:09:00,1.86619,1.86681,1.86619,1.86681,8000000.0
2007-03-29 17:10:00,1.86688,1.86691,1.8667,1.8667,9000000.0
2007-03-29 17:11:00,1.86695,1.86705,1.86693,1.86705,8000000.0
2007-03-29 17:12:00,1.86693,1.86699,1.86676,1.8668,7000000.0
2007-03-29 17:13:00,1.86641,1.86641,1.86582,1.8663,8000000.0
2007-03-29 17:14:00,1.86678,1.86678,1.86657,1.86667,8000000.0
2007-03-29 17:15:00,1.86648,1.86656,1.86644,1.86655,7000000.0
2007-03-29 17:16:00,1.86666,1.86686,1.86648,1.86686,10000000.0
2007-03-29 17:17:00,1.86678,1.86687,1.86661,1.86665,7000000.0
2007-03-29 17:18:00,1.8667,1.86672,1.86619,1.86619,9000000.0
2007-03-29 17:19:00,1.86564,1.86564,1.86525,1.86529,7000000.0
2007-03-29 17:20:00,1.86543,1.86552,1.86522,1.86547,8000000.0
2007-03-29 17:21:00,1.86527,1.86527,1.86486,1.86505,10000000.0
2007-03-29 17:22:00,1.86508,1.86555,1.86508,1.86555,8000000.0
2007-03-29 17:23:00,1.86525,1.86525,1.86465,1.86478,8000000.0
2007-03-29 17:24:00,1.86484,1.86484,1.86414,1.86414,7000000.0
2007-03-29 17:25:00,1.86459,1.86476,1.86437,1.86476,7000000.0
2007-03-29 17:26:00,1.86487,1.86489,1.86478,1.86481,7000000.0
2007-03-29 17:27:00,1.86477,1.86477,1.86438,1.86438,9000000.0
2007-03-29 17:28:00,1.8643,1.8647,1.8643,1.8647,7000000.0
2007-03-29 17:29:00,1.86479,1.86479,1.86425,1.86425,8000000.0
2007-03-29 17:30:00,1.86427,1.86439,1.86407,1.86439,8000000.0
2007-03-29 17:31:00,1.86473,1.86488,1.86463,1.86479,9000000.0
2007-03-29 17:32:00,1.86494,1.86494,1.86467,1.8649,8000000.0
2007-03-29 17:33:00,1.86474,1.86474,1.86456,1.86456,11000000.0
2007-03-29 17:34:00,1.86405,1.86405,1.86375,1.86377,9000000.0
2007-03-29 17:35:00,1.86376,1.86403,1.86365,1.86403,7000000.0
2007-03-29 17:36:00,1.86393,1.86393,1.86366,1.86366,7000000.0
2007-03-29 17:37:00,1.86404,1.86404,1.86348,1.86348,7000000.0
2007-03-29 17:38:00,1.86396,1.86403,1.86393,1.86403,8000000.0
2007-03-29 17:39:00,1.86401,1.86408,1.86394,1.86404,7000000.0
2007-03-29 17:40:00,1.86392,1.86392,1.86368,1.8637,9000000.0
2007-03-29 17:41:00,1.86349,1.86389,1.86349,1.86389,8000000.0
2007-03-29 17:42:00,1.86372,1.86379,1.86359,1.86376,11000000.0
2007-03-29 17:43:00,1.86381,1.86381,1.86359,1.8638,7000000.0
2007-03-29 17:44:00,1.86409,1.86411,1.86392,1.86408,10000000.0
2007-03-29 17:45:00,1.86418,1.86429,1.86413,1.86429,7000000.0
2007-03-29 17:46:00,1.86424,1.86439,1.86424,1.86439,8000000.0
2007-03-29 17:47:00,1.86461,1.86492,1.86444,1.86492,8000000.0
2007-03-29 17:48:00,1.86534,1.86546,1.86529,1.86546,7000000.0
2007-03-29 17:49:00,1.86549,1.86554,1.86527,1.86529,7000000.0
2007-03-29 17:50:00,1.86533,1.86553,1.86533,1.86536,7000000.0
2007-03-29 17:51:00,1.86543,1.86543,1.86508,1.86508,7000000.0
2007-03-29 17:52:00,1.86489,1.8655,1.86489,1.8655,7000000.0
2007-03-29 17:53:00,1.86598,1.86607,1.86595,1.86595,7000000.0
2007-03-29 17:54:00,1.8656,1.86587,1.86544,1.86587,11000000.0
2007-03-29 17:55:00,1.86535,1.8654,1.86525,1.8654,7000000.0
2007-03-29 17:56:00,1.86528,1.86528,1.86496,1.86528,7000000.0
2007-03-29 17:57:00,1.86545,1.86594,1.86535,1.86594,10000000.0
2007-03-29 17:58:00,1.86588,1.86608,1.86569,1.86608,10000000.0
2007-03-29 17:59:00,1.86603,1.86603,1.86574,1.86575,10000000.0
2007-03-29 18:00:00,1.86563,1.86575,1.86563,1.86575,10000000.0
2007-03-29 18:01:00,1.86557,1.86557,1.86495,1.86495,8000000.0
2007-03-29 18:02:00,1.86478,1.86504,1.86466,1.86496,8000000.0
2007-03-29 18:03:00,1.86522,1.86556,1.86522,1.86537,10000000.0
2007-03-29 18:04:00,1.86525,1.86529,1.8652,1.86528,8000000.0
2007-03-29 18:05:00,1.86536,1.86543,1.86529,1.86532,10000000.0
2007-03-29 18:06:00,1.8652,1.86532,1.86519,1.86521,10000000.0
2007-03-29 18:07:00,1.86526,1.8653,1.86517,1.86527,8000000.0
2007-03-29 18:08:00,1.86529,1.86529,1.865,1.86504,8000000.0
2007-03-29 18:09:00,1.86576,1.86609,1.86576,1.86601,8000000.0
2007-03-29 18:10:00,1.8661,1.86622,1.86596,1.86609,11000000.0
2007-03-29 18:11:00,1.86614,1.86614,1.8659,1.86594,7000000.0
2007-03-29 18:12:00,1.86588,1.86607,1.86588,1.86595,9000000.0
2007-03-29 18:13:00,1.86564,1.86579,1.86518,1.86579,11000000.0
2007-03-29 18:14:00,1.86573,1.86599,1.86573,1.86586,7000000.0
2007-03-29 18:15:00,1.8658,1.8659,1.8657,1.86576,8000000.0
2007-03-29 18:16:00,1.86573,1.86573,1.86538,1.86548,11000000.0
2007-03-29 18:17:00,1.8653,1.8653,1.86481,1.86509,10000000.0
2007-03-29 18:18:00,1.86536,1.86558,1.8653,1.86534,8000000.0
2007-03-29 18:19:00,1.86503,1.86525,1.86503,1.86516,9000000.0
2007-03-29 18:20:00,1.86516,1.86528,1.86516,1.86519,7000000.0
2007-03-29 18:21:00,1.8653,1.8653,1.8633,1.86508,11000000.0
2007-03-29 18:22:00,1.86512,1.86517,1.86496,1.86509,11000000.0
2007-03-29 18:23:00,1.86485,1.86485,1.86322,1.86322,8000000.0
2007-03-29 18:24:00,1.86261,1.86285,1.86261,1.86285,10000000.0
2007-03-29 18:25:00,1.86282,1.86285,1.86271,1.86285,7000000.0
2007-03-29 18:26:00,1.86245,1.86259,1.86224,1.86258,8000000.0
2007-03-29 18:27:00,1.86247,1.86273,1.86247,1.86273,7000000.0
2007-03-29 18:28:00,1.86265,1.86265,1.86222,1.86222,7000000.0
2007-03-29 18:29:00,1.86246,1.86246,1.86226,1.86246,7000000.0
2007-03-29 18:30:00,1.86256,1.8638,1.86256,1.8638,8000000.0
2007-03-29 18:31:00,1.86379,1.86379,1.86364,1.86366,9000000.0
2007-03-29 18:32:00,1.86389,1.86401,1.86381,1.86381,11000000.0
2007-03-29 18:33:00,1.86355,1.86366,1.86351,1.86364,11000000.0
2007-03-29 18:34:00,1.8641,1.86468,1.8641,1.86468,7000000.0
2007-03-29 18:35:00,1.865,1.86501,1.86483,1.86488,8000000.0
2007-03-29 18:36:00,1.86483,1.86483,1.86461,1.86476,7000000.0
2007-03-29 18:37:00,1.86486,1.86486,1.86432,1.86432,8000000.0
2007-03-29 18:38:00,1.86452,1.86452,1.86317,1.86317,8000000.0
2007-03-29 18:39:00,1.86315,1.86385,1.86315,1.86385,7000000.0
2007-03-29 18:40:00,1.86271,1.86364,1.86271,1.86364,7000000.0
2007-03-29 18:41:00,1.86393,1.86403,1.86389,1.86402,8000000.0
2007-03-29 18:42:00,1.86396,1.86405,1.86382,1.86399,11000000.0
2007-03-29 18:43:00,1.86403,1.86411,1.86388,1.86411,8000000.0
2007-03-29 18:44:00,1.86404,1.86414,1.86403,1.86403,7000000.0
2007-03-29 18:45:00,1.86407,1.86411,1.86335,1.86335,11000000.0
2007-03-29 18:46:00,1.86305,1.86381,1.86305,1.86381,9000000.0
2007-03-29 18:47:00,1.8639,1.8639,1.86361,1.86361,8000000.0
2007-03-29 18:48:00,1.86332,1.86393,1.86264,1.86393,9000000.0
2007-03-29 18:49:00,1.86382,1.86382,1.8631,1.8631,7000000.0
2007-03-29 18:50:00,1.86312,1.86317,1.86301,1.86316,11000000.0
2007-03-29 18:51:00,1.86285,1.86285,1.86248,1.86248,7000000.0
2007-03-29 18:52:00,1.86234,1.86237,1.86218,1.86234,8000000.0
2007-03-29 18:53:00,1.8623,1.86231,1.86212,1.86212,11000000.0
2007-03-29 18:54:00,1.86222,1.86246,1.86222,1.86236,7000000.0
2007-03-29 18:55:00,1.8628,1.86286,1.86278,1.86284,7000000.0
2007-03-29 18:56:00,1.86299,1.86319,1.86299,1.86309,7000000.0
2007-03-29 18:57:00,1.86342,1.86377,1.86342,1.86377,10000000.0
2007-03-29 18:58:00,1.86392,1.86392,1.86354,1.86356,9000000.0
2007-03-29 18:59:00,1.86291,1.86309,1.86291,1.86309,8000000.0
2007-03-29 19:00:00,1.86324,1.86324,1.86297,1.86297,7000000.0
2007-03-29 19:01:00,1.8631,1.86329,1.86269,1.86269,7000000.0
2007-03-29 19:02:00,1.86229,1.86229,1.86209,1.86209,8000000.0
2007-03-29 19:03:00,1.86241,1.86276,1.86241,1.86276,7000000.0
2007-03-29 19:04:00,1.86242,1.86267,1.86241,1.86267,8000000.0
2007-03-29 19:05:00,1.86274,1.86282,1.86263,1.86263,8000000.0
2007-03-29 19:06:00,1.8626,1.86281,1.86217,1.86281,8000000.0
2007-03-29 19:07:00,1.86326,1.86327,1.86314,1.86322,9000000.0
2007-03-29 19:08:00,1.86312,1.86329,1.86312,1.86326,8000000.0
2007-03-29 19:09:00,1.86306,1.86306,1.86274,1.86274,7000000.0
2007-03-29 19:10:00,1.86259,1.86281,1.86259,1.8627,11000000.0
2007-03-29 19:11:00,1.86265,1.86265,1.86219,1.86258,8000000.0
2007-03-29 19:12:00,1.86256,1.86265,1.86247,1.86257,7000000.0
2007-03-29 19:13:00,1.86311,1.86336,1.86153,1.86265,8000000.0
2007-03-29 19:14:00,1.86255,1.86289,1.86255,1.86269,8000000.0
2007-03-29 19:15:00,1.86295,1.8632,1.86295,1.86316,10000000.0
2007-03-29 19:16:00,1.86299,1.86308,1.86297,1.86302,8000000.0
2007-03-29 19:17:00,1.86347,1.86354,1.86335,1.86345,10000000.0
2007-03-29 19:18:00,1.86302,1.86345,1.86251,1.86345,11000000.0
2007-03-29 19:19:00,1.86374,1.86391,1.86371,1.8638,8000000.0
2007-03-29 19:20:00,1.86385,1.86385,1.86353,1.86353,11000000.0
2007-03-29 19:21:00,1.86364,1.864,1.86364,1.864,10000000.0
2007-03-29 19:22:00,1.86389,1.86392,1.86354,1.86367,9000000.0
2007-03-29 19:23:00,1.86353,1.8638,1.86352,1.8638,8000000.0
2007-03-29 19:24:00,1.86381,1.86387,1.86359,1.86386,9000000.0
2007-03-29 19:25:00,1.86385,1.86385,1.86376,1.86376,9000000.0
2007-03-29 19:26:00,1.86381,1.86399,1.86381,1.86399,7000000.0
2007-03-29 19:27:00,1.86277,1.86412,1.86277,1.86412,8000000.0
2007-03-29 19:28:00,1.86375,1.86375,1.86335,1.86335,10000000.0
2007-03-29 19:29:00,1.86408,1.86414,1.86404,1.86412,7000000.0
2007-03-29 19:30:00,1.86404,1.86421,1.86399,1.86407,10000000.0
2007-03-29 19:31:00,1.86405,1.86405,1.86392,1.86398,7000000.0
2007-03-29 19:32:00,1.86403,1.86419,1.86385,1.86416,10000000.0
2007-03-29 19:33:00,1.86396,1.86432,1.86396,1.8642,7000000.0
2007-03-29 19:34:00,1.86407,1.86407,1.86399,1.86399,8000000.0
2007-03-29 19:35:00,1.8641,1.86434,1.86408,1.86434,7000000.0
2007-03-29 19:36:00,1.86436,1.86453,1.86436,1.86453,7000000.0
2007-03-29 19:37:00,1.86456,1.8646,1.86421,1.8643,8000000.0
2007-03-29 19:38:00,1.86433,1.86443,1.86433,1.86433,8000000.0
2007-03-29 19:39:00,1.86435,1.86435,1.86393,1.86393,8000000.0
2007-03-29 19:40:00,1.86406,1.86417,1.86378,1.86378,7000000.0
2007-03-29 19:41:00,1.86418,1.8643,1.86401,1.86413,9000000.0
2007-03-29 19:42:00,1.86412,1.86415,1.86397,1.86397,7000000.0
2007-03-29 19:43:00,1.86403,1.86453,1.86397,1.86444,11000000.0
2007-03-29 19:44:00,1.86443,1.86468,1.86443,1.86468,8000000.0
2007-03-29 19:45:00,1.86466,1.86466,1.86425,1.86425,9000000.0
2007-03-29 19:46:00,1.86441,1.86457,1.86441,1.86446,7000000.0
2007-03-29 19:47:00,1.86457,1.86464,1.8645,1.86461,9000000.0
2007-03-29 19:48:00,1.86403,1.8642,1.86397,1.8642,8000000.0
2007-03-29 19:49:00,1.86346,1.86357,1.86339,1.86357,7000000.0
2007-03-29 19:50:00,1.86409,1.86409,1.86393,1.86393,7000000.0
2007-03-29 19:51:00,1.86384,1.86439,1.86381,1.86439,7000000.0
2007-03-29 19:52:00,1.86442,1.86452,1.86426,1.86452,7000000.0
2007-03-29 19:53:00,1.86458,1.86458,1.8643,1.86438,6000000.0
2007-03-29 19:54:00,1.86468,1.86471,1.86459,1.86459,8000000.0
2007-03-29 19:55:00,1.86457,1.86471,1.86446,1.86446,8000000.0
2007-03-29 19:56:00,1.86466,1.86467,1.86442,1.86453,8000000.0
2007-03-29 19:57:00,1.86466,1.86466,1.86451,1.86451,7000000.0
2007-03-29 19:58:00,1.8645,1.86477,1.86434,1.86477,10000000.0
2007-03-29 19:59:00,1.86483,1.86509,1.86483,1.86491,8000000.0
2007-03-29 20:00:00,1.86521,1.86521,1.8648,1.86498,7000000.0
2007-03-29 20:01:00,1.86499,1.86499,1.86443,1.86443,7000000.0
2007-03-29 20:02:00,1.86441,1.8646,1.86438,1.86438,7000000.0
2007-03-29 20:03:00,1.86424,1.86441,1.86424,1.86431,9000000.0
2007-03-29 20:04:00,1.8642,1.86452,1.8642,1.86452,9000000.0
2007-03-29 20:05:00,1.86446,1.86482,1.86441,1.86482,9000000.0
2007-03-29 20:06:00,1.86497,1.86497,1.8648,1.8648,11000000.0
2007-03-29 20:07:00,1.86495,1.86495,1.86448,1.86448,10000000.0
2007-03-29 20:08:00,1.86436,1.86439,1.86425,1.86436,8000000.0
2007-03-29 20:09:00,1.86418,1.86434,1.86415,1.86427,7000000.0
2007-03-29 20:10:00,1.86425,1.86447,1.86415,1.86426,8000000.0
2007-03-29 20:11:00,1.86377,1.8641,1.86326,1.8641,8000000.0
2007-03-29 20:12:00,1.8645,1.8645,1.86352,1.86352,7000000.0
2007-03-29 20:13:00,1.86377,1.86426,1.86346,1.86387,7000000.0
2007-03-29 20:14:00,1.8637,1.86431,1.8634,1.86431,7000000.0
2007-03-29 20:15:00,1.86441,1.86459,1.86429,1.86459,7000000.0
2007-03-29 20:16:00,1.86459,1.86459,1.86439,1.86439,7000000.0
2007-03-29 20:17:00,1.86454,1.86485,1.86446,1.86485,11000000.0
2007-03-29 20:18:00,1.86436,1.86443,1.86432,1.86434,9000000.0
2007-03-29 20:19:00,1.86423,1.8644,1.86423,1.86427,8000000.0
2007-03-29 20:20:00,1.86458,1.86466,1.86455,1.86466,7000000.0
2007-03-29 20:21:00,1.86433,1.86461,1.86425,1.86461,11000000.0
2007-03-29 20:22:00,1.8642,1.86453,1.8642,1.86447,7000000.0
2007-03-29 20:23:00,1.86453,1.86459,1.86448,1.86448,7000000.0
2007-03-29 20:24:00,1.86452,1.86467,1.86452,1.86467,8000000.0
2007-03-29 20:25:00,1.8646,1.86481,1.86458,1.86458,11000000.0
2007-03-29 20:26:00,1.8648,1.86495,1.86463,1.86495,8000000.0
2007-03-29 20:27:00,1.86512,1.86527,1.86504,1.86527,9000000.0
2007-03-29 20:28:00,1.86533,1.8654,1.86529,1.86531,7000000.0
2007-03-29 20:29:00,1.86523,1.86523,1.86505,1.86507,8000000.0
2007-03-29 20:30:00,1.86524,1.86524,1.86495,1.86495,8000000.0
2007-03-29 20:31:00,1.86518,1.86568,1.86518,1.86568,7000000.0
2007-03-29 20:32:00,1.8648,1.86547,1.8648,1.86547,7000000.0
2007-03-29 20:33:00,1.86557,1.8658,1.86556,1.86556,7000000.0
2007-03-29 20:34:00,1.86558,1.8656,1.86549,1.8656,8000000.0
2007-03-29 20:35:00,1.86488,1.86526,1.86488,1.86526,9000000.0
2007-03-29 20:36:00,1.86544,1.86586,1.86538,1.86586,7000000.0
2007-03-29 20:37:00,1.86605,1.86627,1.86604,1.86625,11000000.0
2007-03-29 20:38:00,1.86636,1.86636,1.86614,1.86627,10000000.0
2007-03-29 20:39:00,1.86632,1.86679,1.8663,1.86679,9000000.0
2007-03-29 20:40:00,1.86679,1.86679,1.86649,1.86676,8000000.0
2007-03-29 20:41:00,1.86675,1.8668,1.86667,1.86672,8000000.0
2007-03-29 20:42:00,1.86672,1.86672,1.8664,1.8664,11000000.0
2007-03-29 20:43:00,1.86648,1.86659,1.86639,1.86656,8000000.0
2007-03-29 20:44:00,1.86664,1.86681,1.86645,1.86681,10000000.0
2007-03-29 20:45:00,1.86691,1.86692,1.8668,1.86681,7000000.0
2007-03-29 20:46:00,1.8669,1.8669,1.86663,1.86663,8000000.0
2007-03-29 20:47:00,1.86675,1.86675,1.8666,1.86674,7000000.0
2007-03-29 20:48:00,1.86641,1.86641,1.86589,1.86589,10000000.0
2007-03-29 20:49:00,1.86607,1.86628,1.86607,1.86618,7000000.0
2007-03-29 20:50:00,1.86635,1.8665,1.86629,1.86637,8000000.0
2007-03-29 20:51:00,1.86636,1.86653,1.86626,1.86653,9000000.0
2007-03-29 20:52:00,1.86639,1.86639,1.86573,1.86573,11000000.0
2007-03-29 20:53:00,1.86597,1.86597,1.86542,1.86542,11000000.0
2007-03-29 20:54:00,1.8665,1.8665,1.86566,1.86566,11000000.0
2007-03-29 20:55:00,1.86641,1.86641,1.86572,1.86592,8000000.0
2007-03-29 20:56:00,1.86593,1.86593,1.8657,1.8657,7000000.0
2007-03-29 20:57:00,1.86526,1.86533,1.86526,1.86532,7000000.0
2007-03-29 20:58:00,1.86509,1.86529,1.86491,1.86529,7000000.0
2007-03-29 20:59:00,1.86501,1.86521,1.86501,1.86517,7000000.0
2007-03-29 21:00:00,1.86522,1.86563,1.865,1.86563,7000000.0
2007-03-29 21:01:00,1.86568,1.86571,1.86511,1.86511,7000000.0
2007-03-29 21:02:00,1.86533,1.86555,1.86533,1.8655,7000000.0
2007-03-29 21:03:00,1.86546,1.8658,1.86546,1.8658,8000000.0
2007-03-29 21:04:00,1.86564,1.86574,1.86539,1.86571,7000000.0
2007-03-29 21:05:00,1.86552,1.86596,1.86552,1.86596,7000000.0
2007-03-29 21:06:00,1.8659,1.86604,1.86582,1.86599,8000000.0
2007-03-29 21:07:00,1.86583,1.86603,1.86582,1.8659,8000000.0
2007-03-29 21:08:00,1.86567,1.86594,1.86557,1.86594,10000000.0
2007-03-29 21:09:00,1.86616,1.86618,1.86607,1.86607,5000000.0
2007-03-29 21:10:00,1.86599,1.86612,1.86594,1.86608,8000000.0
2007-03-29 21:11:00,1.86615,1.86624,1.86609,1.86618,7000000.0
2007-03-29 21:12:00,1.86636,1.86661,1.86636,1.86661,8000000.0
2007-03-29 21:13:00,1.86648,1.86648,1.86569,1.86596,10000000.0
2007-03-29 21:14:00,1.86565,1.86609,1.86565,1.86609,8000000.0
2007-03-29 21:15:00,1.86608,1.86608,1.86584,1.86584,8000000.0
2007-03-29 21:16:00,1.86581,1.86602,1.86581,1.86592,7000000.0
2007-03-29 21:17:00,1.8659,1.86614,1.86585,1.86614,5000000.0
2007-03-29 21:18:00,1.86603,1.86621,1.86588,1.86621,7000000.0
2007-03-29 21:19:00,1.866,1.86614,1.86589,1.86593,7000000.0
2007-03-29 21:20:00,1.86607,1.86615,1.86598,1.86608,11000000.0
2007-03-29 21:21:00,1.86609,1.86609,1.86569,1.86569,10000000.0
2007-03-29 21:22:00,1.86558,1.86566,1.86545,1.86566,10000000.0
2007-03-29 21:23:00,1.86585,1.86605,1.86585,1.86599,5000000.0
2007-03-29 21:24:00,1.86593,1.86602,1.86589,1.86594,11000000.0
2007-03-29 21:25:00,1.86599,1.86599,1.86583,1.86596,7000000.0
2007-03-29 21:26:00,1.86593,1.86608,1.86554,1.86554,7000000.0
2007-03-29 21:27:00,1.86589,1.86615,1.86589,1.86609,6000000.0
2007-03-29 21:28:00,1.86609,1.86609,1.8658,1.86593,7000000.0
2007-03-29 21:29:00,1.86585,1.86594,1.86578,1.86594,8000000.0
2007-03-29 21:30:00,1.86566,1.86569,1.86554,1.86561,8000000.0
2007-03-29 21:31:00,1.86561,1.86588,1.86561,1.86579,8000000.0
2007-03-29 21:32:00,1.86569,1.86573,1.86561,1.86561,7000000.0
2007-03-29 21:33:00,1.86561,1.86573,1.86554,1.86573,11000000.0
2007-03-29 21:34:00,1.86628,1.8663,1.86617,1.86628,11000000.0
2007-03-29 21:35:00,1.86579,1.86591,1.86571,1.86575,11000000.0
2007-03-29 21:36:00,1.8658,1.86592,1.86577,1.86592,8000000.0
2007-03-29 21:38:00,1.86522,1.8653,1.86512,1.8653,8000000.0
2007-03-29 21:39:00,1.8665,1.8667,1.8665,1.8666,7000000.0
2007-03-29 21:40:00,1.86605,1.86605,1.86574,1.86574,7000000.0
2007-03-29 21:42:00,1.86628,1.8663,1.86608,1.86608,7000000.0
2007-03-29 21:44:00,1.86607,1.86618,1.86605,1.86617,8000000.0
2007-03-29 21:45:00,1.86591,1.86627,1.86578,1.86619,7000000.0
2007-03-29 21:46:00,1.86621,1.86624,1.86617,1.86624,8000000.0
2007-03-29 21:47:00,1.86627,1.86627,1.86615,1.8662,8000000.0
2007-03-29 21:48:00,1.86618,1.86618,1.86585,1.86585,8000000.0
2007-03-29 21:49:00,1.86567,1.8659,1.86567,1.8659,8000000.0
2007-03-29 21:50:00,1.86593,1.86617,1.86583,1.86617,8000000.0
2007-03-29 21:51:00,1.86618,1.86618,1.86598,1.86599,6000000.0
2007-03-29 21:52:00,1.86605,1.86626,1.86605,1.86626,7000000.0
2007-03-29 21:53:00,1.8668,1.8668,1.8668,1.8668,7000000.0
2007-03-29 21:54:00,1.86635,1.86651,1.86619,1.86651,7000000.0
2007-03-29 21:55:00,1.8665,1.8665,1.86627,1.86627,7000000.0
2007-03-29 21:56:00,1.86644,1.86654,1.86639,1.86653,8000000.0
2007-03-29 21:57:00,1.86637,1.86647,1.86633,1.86646,7000000.0
2007-03-29 21:58:00,1.86614,1.86622,1.86612,1.86612,7000000.0
2007-03-29 21:59:00,1.86617,1.86628,1.86558,1.86558,8000000.0
2007-03-29 22:00:00,1.86556,1.86603,1.86556,1.86603,10000000.0
2007-03-29 22:01:00,1.86614,1.86614,1.86585,1.86608,9000000.0
2007-03-29 22:02:00,1.86607,1.86607,1.8659,1.86591,8000000.0
2007-03-29 22:03:00,1.86599,1.86606,1.86581,1.86581,8000000.0
2007-03-29 22:04:00,1.86581,1.86606,1.86581,1.86606,8000000.0
2007-03-29 22:05:00,1.86589,1.86605,1.86577,1.86581,10000000.0
2007-03-29 22:06:00,1.86582,1.8659,1.86562,1.8659,7000000.0
2007-03-29 22:07:00,1.8666,1.8666,1.8666,1.8666,8000000.0
2007-03-29 22:08:00,1.8664,1.8664,1.86625,1.86625,8000000.0
2007-03-29 22:09:00,1.8665,1.8665,1.8663,1.8663,8000000.0
2007-03-29 22:10:00,1.86544,1.8658,1.86539,1.86539,8000000.0
2007-03-29 22:11:00,1.86609,1.86609,1.86555,1.86555,7000000.0
2007-03-29 22:12:00,1.86553,1.86575,1.86553,1.86575,8000000.0
2007-03-29 22:13:00,1.86557,1.86557,1.86536,1.86536,3000000.0
2007-03-29 22:14:00,1.86525,1.86562,1.86522,1.86551,11000000.0
2007-03-29 22:15:00,1.86566,1.86593,1.86533,1.86593,8000000.0
2007-03-29 22:16:00,1.8659,1.86594,1.86569,1.86569,9000000.0
2007-03-29 22:17:00,1.86518,1.86556,1.86518,1.86556,7000000.0
2007-03-29 22:18:00,1.86567,1.8657,1.8656,1.86567,8000000.0
2007-03-29 22:19:00,1.8656,1.8656,1.8651,1.8651,7000000.0
2007-03-29 22:20:00,1.86523,1.86523,1.86458,1.86458,7000000.0
2007-03-29 22:21:00,1.86469,1.86575,1.86469,1.86575,6000000.0
2007-03-29 22:22:00,1.86541,1.86541,1.8652,1.86524,7000000.0
2007-03-29 22:23:00,1.86482,1.86482,1.86461,1.86467,6000000.0
2007-03-29 22:24:00,1.86462,1.86547,1.86462,1.86547,7000000.0
2007-03-29 22:25:00,1.86583,1.86583,1.86564,1.86568,5000000.0
2007-03-29 22:26:00,1.86495,1.86509,1.86487,1.86499,9000000.0
2007-03-29 22:27:00,1.866,1.866,1.866,1.866,8000000.0
2007-03-29 22:28:00,1.86553,1.8656,1.86538,1.86557,8000000.0
2007-03-29 22:29:00,1.86542,1.86562,1.86542,1.86555,7000000.0
2007-03-29 22:30:00,1.86552,1.86552,1.86517,1.86521,7000000.0
2007-03-29 22:31:00,1.86512,1.86541,1.86512,1.86539,9000000.0
2007-03-29 22:32:00,1.8655,1.8655,1.86495,1.86495,8000000.0
2007-03-29 22:33:00,1.86528,1.86561,1.86487,1.86561,7000000.0
2007-03-29 22:34:00,1.86537,1.86537,1.86525,1.86525,7000000.0
2007-03-29 22:36:00,1.86573,1.8658,1.8657,1.8658,10000000.0
2007-03-29 22:37:00,1.86521,1.86539,1.86511,1.86511,7000000.0
2007-03-29 22:38:00,1.86527,1.86602,1.86527,1.86602,8000000.0
2007-03-29 22:39:00,1.8662,1.86625,1.86612,1.86625,10000000.0
2007-03-29 22:40:00,1.86625,1.86625,1.86595,1.8661,7000000.0
2007-03-29 22:41:00,1.86607,1.86613,1.86595,1.86608,8000000.0
2007-03-29 22:42:00,1.8662,1.8662,1.86598,1.86598,8000000.0
2007-03-29 22:43:00,1.86609,1.86619,1.86609,1.86615,9000000.0
2007-03-29 22:44:00,1.86597,1.86621,1.86597,1.86605,11000000.0
2007-03-29 22:45:00,1.86604,1.86617,1.86597,1.86611,11000000.0
2007-03-29 22:46:00,1.86588,1.86607,1.86588,1.86607,8000000.0
2007-03-29 22:47:00,1.86604,1.86605,1.86588,1.86588,11000000.0
2007-03-29 22:48:00,1.86581,1.86592,1.86561,1.86592,8000000.0
2007-03-29 22:49:00,1.86537,1.86569,1.86537,1.86546,7000000.0
2007-03-29 22:50:00,1.86591,1.86591,1.86538,1.86549,7000000.0
2007-03-29 22:51:00,1.86523,1.86546,1.86523,1.86546,10000000.0
2007-03-29 22:52:00,1.86556,1.86575,1.8654,1.86575,8000000.0
2007-03-29 22:53:00,1.86588,1.86601,1.86586,1.86586,8000000.0
2007-03-29 22:54:00,1.86593,1.86593,1.86552,1.86557,8000000.0
2007-03-29 22:55:00,1.86586,1.86588,1.86564,1.86573,7000000.0
2007-03-29 22:56:00,1.86559,1.86559,1.86535,1.86546,7000000.0
2007-03-29 22:57:00,1.86562,1.86564,1.86548,1.86562,7000000.0
2007-03-29 22:58:00,1.86548,1.86598,1.86548,1.86589,7000000.0
2007-03-29 22:59:00,1.86569,1.86572,1.86562,1.86564,7000000.0
2007-03-29 23:00:00,1.86464,1.86543,1.86464,1.86543,8000000.0
2007-03-29 23:01:00,1.86544,1.86566,1.86542,1.86566,8000000.0
2007-03-29 23:02:00,1.8657,1.86572,1.86553,1.86553,8000000.0
2007-03-29 23:03:00,1.86561,1.8658,1.86561,1.86571,7000000.0
2007-03-29 23:04:00,1.86584,1.86584,1.86564,1.86569,8000000.0
2007-03-29 23:05:00,1.86554,1.86554,1.86517,1.86532,7000000.0
2007-03-29 23:06:00,1.86498,1.86527,1.86471,1.86471,9000000.0
2007-03-29 23:07:00,1.86482,1.86496,1.86476,1.86492,10000000.0
2007-03-29 23:08:00,1.86482,1.86482,1.86461,1.86461,7000000.0
2007-03-29 23:09:00,1.86446,1.86462,1.86443,1.86458,9000000.0
2007-03-29 23:10:00,1.86464,1.86477,1.86434,1.86477,11000000.0
2007-03-29 23:11:00,1.86508,1.8651,1.86497,1.8651,7000000.0
2007-03-29 23:12:00,1.86482,1.86487,1.86473,1.86473,5000000.0
2007-03-29 23:13:00,1.86439,1.86475,1.86439,1.86462,6000000.0
2007-03-29 23:14:00,1.86474,1.86474,1.86446,1.86457,8000000.0
2007-03-29 23:15:00,1.86442,1.86442,1.86363,1.86363,9000000.0
2007-03-29 23:16:00,1.86334,1.86373,1.86325,1.86368,11000000.0
2007-03-29 23:17:00,1.86393,1.86405,1.86388,1.86399,7000000.0
2007-03-29 23:18:00,1.86398,1.864,1.86388,1.86395,8000000.0
2007-03-29 23:19:00,1.86395,1.86404,1.86382,1.86385,9000000.0
2007-03-29 23:20:00,1.86342,1.86342,1.86141,1.86141,9000000.0
2007-03-29 23:21:00,1.86215,1.86314,1.86215,1.86314,9000000.0
2007-03-29 23:22:00,1.8637,1.86398,1.8637,1.86398,11000000.0
2007-03-29 23:23:00,1.86408,1.86419,1.86408,1.86409,6000000.0
2007-03-29 23:24:00,1.86409,1.86416,1.86409,1.86412,7000000.0
2007-03-29 23:25:00,1.86363,1.86417,1.86363,1.86408,7000000.0
2007-03-29 23:26:00,1.86419,1.86457,1.86419,1.86457,8000000.0
2007-03-29 23:28:00,1.86464,1.86471,1.86452,1.86462,10000000.0
2007-03-29 23:29:00,1.86453,1.86453,1.86422,1.86432,9000000.0
2007-03-29 23:30:00,1.86395,1.86398,1.8637,1.86396,8000000.0
2007-03-29 23:31:00,1.864,1.86408,1.86388,1.86406,7000000.0
2007-03-29 23:32:00,1.86406,1.86406,1.86387,1.86392,8000000.0
2007-03-29 23:33:00,1.86346,1.86384,1.86346,1.86371,7000000.0
2007-03-29 23:34:00,1.86373,1.86373,1.86337,1.86346,7000000.0
2007-03-29 23:35:00,1.86346,1.86355,1.86341,1.86352,9000000.0
2007-03-29 23:36:00,1.86355,1.86357,1.86344,1.86354,7000000.0
2007-03-29 23:37:00,1.86347,1.86347,1.8633,1.8633,9000000.0
2007-03-29 23:38:00,1.86261,1.86309,1.86261,1.86282,8000000.0
2007-03-29 23:39:00,1.8631,1.8631,1.86282,1.86297,10000000.0
2007-03-29 23:40:00,1.86318,1.86318,1.86299,1.86306,8000000.0
2007-03-29 23:41:00,1.86292,1.86295,1.8628,1.8628,8000000.0
2007-03-29 23:42:00,1.86283,1.86283,1.86258,1.86279,7000000.0
2007-03-29 23:43:00,1.86267,1.86279,1.86267,1.86279,4000000.0
2007-03-29 23:44:00,1.86272,1.86272,1.86256,1.86256,7000000.0
2007-03-29 23:45:00,1.86252,1.86257,1.86245,1.8625,7000000.0
2007-03-29 23:46:00,1.8623,1.86246,1.8623,1.86243,8000000.0
2007-03-29 23:47:00,1.86248,1.86253,1.86242,1.86242,7000000.0
2007-03-29 23:48:00,1.86238,1.86238,1.86186,1.86186,7000000.0
2007-03-29 23:49:00,1.86207,1.86241,1.86207,1.86229,8000000.0
2007-03-29 23:50:00,1.86233,1.86254,1.86232,1.86254,7000000.0
2007-03-29 23:51:00,1.86244,1.86244,1.8622,1.8622,7000000.0
2007-03-29 23:52:00,1.86219,1.86239,1.86209,1.86239,11000000.0
2007-03-29 23:53:00,1.86253,1.86253,1.86227,1.86232,9000000.0
2007-03-29 23:54:00,1.86252,1.86268,1.86225,1.86268,8000000.0
2007-03-29 23:55:00,1.86265,1.86287,1.86265,1.86286,8000000.0
2007-03-29 23:56:00,1.86276,1.8628,1.86252,1.86252,8000000.0
2007-03-29 23:57:00,1.86261,1.86273,1.86258,1.86258,8000000.0
2007-03-29 23:58:00,1.86271,1.86271,1.86257,1.86266,7000000.0
2007-03-29 23:59:00,1.8627,1.86285,1.86253,1.86285,6000000.0
2007-03-30 00:00:00,1.86293,1.86315,1.86293,1.863,7000000.0
2007-03-30 00:01:00,1.86268,1.86268,1.86038,1.86216,7000000.0
2007-03-30 00:02:00,1.86256,1.86274,1.86256,1.86263,8000000.0
2007-03-30 00:03:00,1.8631,1.8631,1.8631,1.8631,7000000.0
2007-03-30 00:04:00,1.86269,1.86281,1.86243,1.86281,7000000.0
2007-03-30 00:05:00,1.86274,1.86274,1.86253,1.86261,7000000.0
2007-03-30 00:06:00,1.862,1.8621,1.86195,1.86205,10000000.0
2007-03-30 00:07:00,1.8629,1.8629,1.8629,1.8629,9000000.0
2007-03-30 00:08:00,1.86252,1.86261,1.86248,1.86257,9000000.0
2007-03-30 00:10:00,1.86248,1.86248,1.8616,1.8616,8000000.0
2007-03-30 00:11:00,1.86173,1.86173,1.86155,1.86163,5000000.0
2007-03-30 00:12:00,1.8615,1.86169,1.8615,1.86168,7000000.0
2007-03-30 00:13:00,1.86162,1.86162,1.8614,1.86144,7000000.0
2007-03-30 00:14:00,1.86144,1.86155,1.86121,1.86125,8000000.0
2007-03-30 00:15:00,1.86157,1.86178,1.86157,1.86178,8000000.0
2007-03-30 00:16:00,1.86171,1.862,1.8617,1.862,8000000.0
2007-03-30 00:17:00,1.86207,1.8623,1.86207,1.86215,10000000.0
2007-03-30 00:18:00,1.86211,1.86266,1.8621,1.8621,10000000.0
2007-03-30 00:19:00,1.86241,1.86241,1.86201,1.86219,7000000.0
2007-03-30 00:20:00,1.86214,1.86239,1.86214,1.86239,8000000.0
2007-03-30 00:21:00,1.86233,1.8625,1.86225,1.8625,7000000.0
2007-03-30 00:22:00,1.86245,1.86245,1.86226,1.86226,9000000.0
2007-03-30 00:23:00,1.86235,1.86267,1.86235,1.86267,5000000.0
2007-03-30 00:24:00,1.86267,1.86328,1.86267,1.8631,10000000.0
2007-03-30 00:26:00,1.863,1.863,1.86285,1.8629,7000000.0
2007-03-30 00:27:00,1.86326,1.86344,1.86326,1.86344,6000000.0
2007-03-30 00:28:00,1.86354,1.86369,1.86354,1.86367,9000000.0
2007-03-30 00:29:00,1.86346,1.86347,1.86334,1.86347,7000000.0
2007-03-30 00:30:00,1.86335,1.86347,1.86308,1.86343,11000000.0
2007-03-30 00:31:00,1.86346,1.86346,1.86323,1.86323,10000000.0
2007-03-30 00:32:00,1.86348,1.86374,1.86348,1.86374,8000000.0
2007-03-30 00:33:00,1.86395,1.86451,1.86395,1.86451,7000000.0
2007-03-30 00:34:00,1.86424,1.86424,1.86382,1.86382,8000000.0
2007-03-30 00:35:00,1.86388,1.8639,1.86202,1.8639,8000000.0
2007-03-30 00:36:00,1.86389,1.86409,1.86379,1.86409,7000000.0
2007-03-30 00:37:00,1.86411,1.86412,1.86395,1.86399,7000000.0
2007-03-30 00:38:00,1.86385,1.86409,1.86362,1.86409,7000000.0
2007-03-30 00:39:00,1.86381,1.86449,1.86375,1.86449,7000000.0
2007-03-30 00:40:00,1.86435,1.86435,1.86417,1.86417,6000000.0
2007-03-30 00:41:00,1.8641,1.8641,1.86383,1.86383,10000000.0
2007-03-30 00:42:00,1.86405,1.86405,1.86341,1.86366,11000000.0
2007-03-30 00:43:00,1.86333,1.86333,1.8629,1.86331,7000000.0
2007-03-30 00:44:00,1.86319,1.86319,1.86195,1.86223,7000000.0
2007-03-30 00:45:00,1.86444,1.86981,1.86444,1.86902,11000000.0
2007-03-30 00:46:00,1.86886,1.86945,1.86886,1.86911,11000000.0
2007-03-30 00:47:00,1.86812,1.86891,1.86755,1.86891,7000000.0
2007-03-30 00:48:00,1.86913,1.86913,1.86868,1.86868,10000000.0
2007-03-30 00:49:00,1.86875,1.86875,1.86864,1.86864,7000000.0
2007-03-30 00:50:00,1.86858,1.86858,1.86839,1.86839,8000000.0
2007-03-30 00:51:00,1.86809,1.86837,1.86809,1.86837,5000000.0
2007-03-30 00:52:00,1.86834,1.86834,1.86813,1.86827,8000000.0
2007-03-30 00:53:00,1.86904,1.86977,1.86904,1.86977,8000000.0
2007-03-30 00:54:00,1.87083,1.87192,1.87083,1.87192,8000000.0
2007-03-30 00:55:00,1.87184,1.87222,1.87179,1.87202,7000000.0
2007-03-30 00:56:00,1.87228,1.87231,1.87217,1.87217,7000000.0
2007-03-30 00:57:00,1.87233,1.87233,1.8714,1.87157,11000000.0
2007-03-30 00:58:00,1.87136,1.87136,1.87084,1.87084,8000000.0
2007-03-30 00:59:00,1.87008,1.87011,1.86963,1.87011,6000000.0
2007-03-30 01:00:00,1.87036,1.87053,1.87033,1.87053,9000000.0
2007-03-30 01:01:00,1.87106,1.87163,1.87106,1.87163,6000000.0
2007-03-30 01:02:00,1.87175,1.87208,1.87175,1.87208,8000000.0
2007-03-30 01:03:00,1.87237,1.8728,1.87237,1.8728,7000000.0
2007-03-30 01:04:00,1.87291,1.87319,1.87289,1.87319,8000000.0
2007-03-30 01:05:00,1.87294,1.87294,1.87223,1.87223,8000000.0
2007-03-30 01:06:00,1.8718,1.87192,1.8716,1.8716,8000000.0
2007-03-30 01:07:00,1.87183,1.87184,1.87144,1.87157,6000000.0
2007-03-30 01:08:00,1.87136,1.87136,1.87077,1.8708,8000000.0
2007-03-30 01:09:00,1.87033,1.87033,1.86993,1.86993,7000000.0
2007-03-30 01:10:00,1.86887,1.86982,1.86887,1.86911,11000000.0
2007-03-30 01:11:00,1.86983,1.86987,1.86969,1.8697,8000000.0
2007-03-30 01:12:00,1.86968,1.86974,1.86959,1.86973,9000000.0
2007-03-30 01:13:00,1.86959,1.86959,1.86916,1.86916,8000000.0
2007-03-30 01:14:00,1.86925,1.86925,1.86798,1.86798,8000000.0
2007-03-30 01:15:00,1.86749,1.86763,1.8674,1.8674,7000000.0
2007-03-30 01:16:00,1.86752,1.86765,1.86749,1.86757,9000000.0
2007-03-30 01:17:00,1.86741,1.86746,1.86714,1.86714,7000000.0
2007-03-30 01:18:00,1.86714,1.86763,1.86714,1.86763,8000000.0
2007-03-30 01:19:00,1.86714,1.86753,1.86704,1.86704,7000000.0
2007-03-30 01:20:00,1.86771,1.86827,1.86771,1.86807,8000000.0
2007-03-30 01:21:00,1.86814,1.86827,1.86772,1.86772,7000000.0
2007-03-30 01:22:00,1.86782,1.86799,1.86777,1.86799,7000000.0
2007-03-30 01:23:00,1.86788,1.86819,1.86788,1.86804,7000000.0
2007-03-30 01:24:00,1.86828,1.86828,1.86788,1.86788,11000000.0
2007-03-30 01:25:00,1.86779,1.86779,1.86751,1.86751,7000000.0
2007-03-30 01:26:00,1.86743,1.86758,1.86718,1.86724,8000000.0
2007-03-30 01:27:00,1.86713,1.86723,1.86706,1.86719,8000000.0
2007-03-30 01:28:00,1.86748,1.86762,1.86746,1.86746,8000000.0
2007-03-30 01:29:00,1.86774,1.86774,1.86724,1.86724,5000000.0
2007-03-30 01:30:00,1.86745,1.86752,1.86727,1.86729,7000000.0
2007-03-30 01:31:00,1.86745,1.86745,1.86711,1.86711,10000000.0
2007-03-30 01:32:00,1.86723,1.86747,1.86713,1.86747,9000000.0
2007-03-30 01:33:00,1.86744,1.86751,1.86718,1.86718,8000000.0
2007-03-30 01:34:00,1.86699,1.86714,1.86689,1.86689,11000000.0
2007-03-30 01:35:00,1.86721,1.86723,1.86715,1.86723,11000000.0
2007-03-30 01:36:00,1.86721,1.86723,1.86719,1.86721,10000000.0
2007-03-30 01:37:00,1.86715,1.86717,1.86697,1.86708,8000000.0
2007-03-30 01:38:00,1.86684,1.86684,1.86656,1.86656,7000000.0
2007-03-30 01:39:00,1.86637,1.86641,1.8663,1.86635,6000000.0
2007-03-30 01:40:00,1.86632,1.86637,1.86578,1.86581,11000000.0
2007-03-30 01:41:00,1.86565,1.86565,1.86533,1.86533,7000000.0
2007-03-30 01:42:00,1.86539,1.86539,1.86519,1.86538,11000000.0
2007-03-30 01:43:00,1.86499,1.86514,1.86486,1.86493,8000000.0
2007-03-30 01:44:00,1.86524,1.86524,1.86452,1.86454,8000000.0
2007-03-30 01:45:00,1.86473,1.86473,1.86453,1.86453,9000000.0
2007-03-30 01:46:00,1.86477,1.8652,1.86477,1.8652,7000000.0
2007-03-30 01:47:00,1.86547,1.86594,1.86547,1.86594,8000000.0
2007-03-30 01:48:00,1.86625,1.86625,1.86608,1.86618,8000000.0
2007-03-30 01:49:00,1.86604,1.86622,1.86586,1.8659,9000000.0
2007-03-30 01:50:00,1.86602,1.86625,1.86588,1.86592,7000000.0
2007-03-30 01:51:00,1.86618,1.86618,1.86605,1.86608,8000000.0
2007-03-30 01:52:00,1.86613,1.86646,1.86613,1.8664,8000000.0
2007-03-30 01:53:00,1.86645,1.86668,1.86641,1.86668,10000000.0
2007-03-30 01:54:00,1.86693,1.86718,1.86684,1.86713,10000000.0
2007-03-30 01:55:00,1.86727,1.86727,1.86713,1.86713,7000000.0
2007-03-30 01:56:00,1.86703,1.86703,1.86497,1.86672,10000000.0
2007-03-30 01:57:00,1.8668,1.86691,1.86675,1.86691,7000000.0
2007-03-30 01:58:00,1.86664,1.86685,1.8666,1.86676,8000000.0
2007-03-30 01:59:00,1.86681,1.86681,1.86628,1.86628,10000000.0
2007-03-30 02:00:00,1.86609,1.86609,1.86556,1.86556,7000000.0
2007-03-30 02:01:00,1.86572,1.86577,1.86571,1.86574,10000000.0
2007-03-30 02:02:00,1.86576,1.86578,1.8655,1.86578,13000000.0
2007-03-30 02:03:00,1.86591,1.86591,1.8656,1.86581,17000000.0
2007-03-30 02:04:00,1.86567,1.86578,1.86559,1.86561,11000000.0
2007-03-30 02:05:00,1.86572,1.86572,1.86562,1.86568,9000000.0
2007-03-30 02:06:00,1.86565,1.86565,1.86548,1.86548,7000000.0
2007-03-30 02:07:00,1.86535,1.86535,1.86496,1.86519,13000000.0
2007-03-30 02:08:00,1.86524,1.86542,1.86524,1.86528,16000000.0
2007-03-30 02:09:00,1.86528,1.86556,1.86528,1.86556,10000000.0
2007-03-30 02:10:00,1.86564,1.86615,1.86564,1.86615,8000000.0
2007-03-30 02:11:00,1.86621,1.86621,1.86592,1.86599,7000000.0
2007-03-30 02:12:00,1.8659,1.86594,1.86582,1.86592,14000000.0
2007-03-30 02:13:00,1.86605,1.86608,1.86594,1.86604,7000000.0
2007-03-30 02:14:00,1.86609,1.86613,1.86602,1.86606,7000000.0
2007-03-30 02:15:00,1.86601,1.86601,1.86581,1.86581,7000000.0
2007-03-30 02:16:00,1.866,1.8661,1.86582,1.8661,8000000.0
2007-03-30 02:17:00,1.86606,1.8661,1.86581,1.86581,7000000.0
2007-03-30 02:18:00,1.8651,1.86537,1.8644,1.8644,11000000.0
2007-03-30 02:19:00,1.86571,1.86571,1.8655,1.8655,7000000.0
2007-03-30 02:20:00,1.86581,1.8662,1.86581,1.86606,12000000.0
2007-03-30 02:21:00,1.866,1.86625,1.866,1.86624,12000000.0
2007-03-30 02:22:00,1.86635,1.86647,1.86621,1.86643,7000000.0
2007-03-30 02:23:00,1.86553,1.86553,1.86505,1.86505,9000000.0
2007-03-30 02:24:00,1.86644,1.86644,1.86629,1.86639,8000000.0
2007-03-30 02:25:00,1.86632,1.8664,1.86624,1.8664,16000000.0
2007-03-30 02:26:00,1.86648,1.8665,1.86643,1.86648,6000000.0
2007-03-30 02:27:00,1.86646,1.86649,1.86634,1.8664,18000000.0
2007-03-30 02:28:00,1.86632,1.8664,1.86611,1.8664,7000000.0
2007-03-30 02:29:00,1.86643,1.86659,1.86643,1.86659,10000000.0
2007-03-30 02:30:00,1.86639,1.8664,1.86622,1.86622,10000000.0
2007-03-30 02:31:00,1.86641,1.86641,1.86609,1.86631,9000000.0
2007-03-30 02:32:00,1.86642,1.86642,1.86632,1.86633,15000000.0
2007-03-30 02:33:00,1.86601,1.86602,1.86581,1.86602,14000000.0
2007-03-30 02:34:00,1.86585,1.86585,1.86571,1.86576,8000000.0
2007-03-30 02:35:00,1.86581,1.866,1.8658,1.866,7000000.0
2007-03-30 02:36:00,1.86609,1.86609,1.86578,1.86605,8000000.0
2007-03-30 02:37:00,1.86649,1.86652,1.8664,1.8664,7000000.0
2007-03-30 02:38:00,1.86643,1.86662,1.86635,1.86662,7000000.0
2007-03-30 02:39:00,1.86661,1.8667,1.86657,1.86664,13000000.0
2007-03-30 02:40:00,1.8666,1.86669,1.86658,1.86662,11000000.0
2007-03-30 02:41:00,1.86663,1.86667,1.8664,1.86661,10000000.0
2007-03-30 02:42:00,1.86628,1.86661,1.86628,1.86649,11000000.0
2007-03-30 02:43:00,1.86649,1.86657,1.86646,1.86656,8000000.0
2007-03-30 02:44:00,1.86649,1.86649,1.86633,1.86635,10000000.0
2007-03-30 02:45:00,1.86641,1.86665,1.8664,1.86664,10000000.0
2007-03-30 02:46:00,1.86651,1.86654,1.86638,1.86653,8000000.0
2007-03-30 02:47:00,1.86662,1.86692,1.86662,1.86691,8000000.0
2007-03-30 02:48:00,1.8669,1.86707,1.86689,1.86704,11000000.0
2007-03-30 02:49:00,1.86708,1.8672,1.86691,1.86709,10000000.0
2007-03-30 02:50:00,1.86706,1.86732,1.86706,1.86721,8000000.0
2007-03-30 02:51:00,1.86709,1.86762,1.86709,1.86752,10000000.0
2007-03-30 02:52:00,1.86728,1.86742,1.86728,1.8674,11000000.0
2007-03-30 02:53:00,1.86776,1.86785,1.86764,1.86785,8000000.0
2007-03-30 02:54:00,1.86781,1.86781,1.86758,1.86768,7000000.0
2007-03-30 02:55:00,1.86756,1.86777,1.86744,1.86744,8000000.0
2007-03-30 02:56:00,1.86743,1.86762,1.86733,1.86759,7000000.0
2007-03-30 02:57:00,1.86762,1.86777,1.86725,1.86725,8000000.0
2007-03-30 02:58:00,1.86716,1.86755,1.86716,1.86726,12000000.0
2007-03-30 02:59:00,1.8676,1.86771,1.86754,1.86756,19000000.0
2007-03-30 03:00:00,1.86752,1.86764,1.86743,1.86764,7000000.0
2007-03-30 03:01:00,1.86768,1.86789,1.86752,1.86789,10000000.0
2007-03-30 03:02:00,1.86759,1.86801,1.86758,1.86758,8000000.0
2007-03-30 03:03:00,1.86725,1.86755,1.86689,1.86689,6000000.0
2007-03-30 03:04:00,1.86778,1.86778,1.86763,1.86776,7000000.0
2007-03-30 03:05:00,1.86777,1.86779,1.86763,1.86775,10000000.0
2007-03-30 03:06:00,1.86774,1.86774,1.86747,1.86759,11000000.0
2007-03-30 03:07:00,1.86748,1.86769,1.86748,1.86766,7000000.0
2007-03-30 03:08:00,1.86786,1.86835,1.86776,1.86835,5000000.0
2007-03-30 03:09:00,1.86756,1.86771,1.86755,1.86771,10000000.0
2007-03-30 03:10:00,1.86805,1.86818,1.86785,1.86788,10000000.0
2007-03-30 03:11:00,1.86791,1.86791,1.86775,1.86783,8000000.0
2007-03-30 03:12:00,1.86789,1.8682,1.86789,1.8682,5000000.0
2007-03-30 03:13:00,1.86825,1.86861,1.86825,1.86861,10000000.0
2007-03-30 03:14:00,1.86818,1.86825,1.86806,1.86806,7000000.0
2007-03-30 03:15:00,1.86806,1.86817,1.86755,1.86781,11000000.0
2007-03-30 03:16:00,1.86804,1.86826,1.86804,1.86826,2000000.0
2007-03-30 03:17:00,1.86824,1.86824,1.86799,1.86815,8000000.0
2007-03-30 03:18:00,1.86799,1.86799,1.86772,1.86772,6000000.0
2007-03-30 03:19:00,1.86792,1.868,1.86772,1.86772,7000000.0
2007-03-30 03:20:00,1.86797,1.86866,1.86797,1.86866,10000000.0
2007-03-30 03:21:00,1.86858,1.8689,1.86858,1.8687,7000000.0
2007-03-30 03:22:00,1.86939,1.86955,1.86936,1.86937,6000000.0
2007-03-30 03:23:00,1.8695,1.86961,1.86945,1.86961,5000000.0
2007-03-30 03:24:00,1.8697,1.86986,1.8697,1.8697,6000000.0
2007-03-30 03:25:00,1.86957,1.86957,1.86919,1.86932,7000000.0
2007-03-30 03:26:00,1.86857,1.86915,1.86842,1.86915,7000000.0
2007-03-30 03:27:00,1.86929,1.86929,1.86903,1.86904,7000000.0
2007-03-30 03:28:00,1.86915,1.86931,1.86913,1.86931,7000000.0
2007-03-30 03:29:00,1.86924,1.86925,1.86907,1.86907,7000000.0
2007-03-30 03:30:00,1.86898,1.86898,1.86875,1.86879,6000000.0
2007-03-30 03:31:00,1.8685,1.8687,1.86837,1.86837,8000000.0
2007-03-30 03:32:00,1.86824,1.86824,1.86733,1.86733,10000000.0
2007-03-30 03:33:00,1.86779,1.86779,1.86736,1.86759,7000000.0
2007-03-30 03:34:00,1.86729,1.86732,1.86712,1.86732,11000000.0
2007-03-30 03:35:00,1.86732,1.86748,1.86728,1.86738,8000000.0
2007-03-30 03:36:00,1.86758,1.86759,1.86745,1.86749,7000000.0
2007-03-30 03:37:00,1.86748,1.86778,1.86737,1.86776,8000000.0
2007-03-30 03:38:00,1.868,1.868,1.86781,1.86798,8000000.0
2007-03-30 03:39:00,1.86783,1.86807,1.86682,1.86682,9000000.0
2007-03-30 03:40:00,1.86808,1.86812,1.86795,1.86798,11000000.0
2007-03-30 03:41:00,1.86763,1.86772,1.86763,1.86772,8000000.0
2007-03-30 03:42:00,1.86835,1.86835,1.86795,1.86795,7000000.0
2007-03-30 03:43:00,1.86775,1.86775,1.86716,1.86716,9000000.0
2007-03-30 03:44:00,1.8673,1.86748,1.86711,1.86745,10000000.0
2007-03-30 03:45:00,1.86784,1.86791,1.86779,1.86784,7000000.0
2007-03-30 03:46:00,1.86791,1.86799,1.8679,1.86797,8000000.0
2007-03-30 03:47:00,1.86775,1.86796,1.86767,1.86796,9000000.0
2007-03-30 03:48:00,1.86787,1.86787,1.8671,1.8671,11000000.0
2007-03-30 03:49:00,1.86691,1.86691,1.86656,1.86656,23000000.0
2007-03-30 03:50:00,1.86691,1.86691,1.86652,1.86652,9000000.0
2007-03-30 03:51:00,1.86659,1.86714,1.86659,1.86695,8000000.0
2007-03-30 03:52:00,1.86684,1.86718,1.86669,1.86708,9000000.0
2007-03-30 03:53:00,1.86714,1.86722,1.8671,1.86722,8000000.0
2007-03-30 03:54:00,1.86693,1.86703,1.8663,1.86703,9000000.0
2007-03-30 03:55:00,1.86642,1.86683,1.86642,1.86683,10000000.0
2007-03-30 03:56:00,1.86725,1.86741,1.86725,1.86741,3000000.0
2007-03-30 03:57:00,1.86711,1.86745,1.86711,1.86745,9000000.0
2007-03-30 03:58:00,1.86751,1.86751,1.86689,1.86689,8000000.0
2007-03-30 03:59:00,1.86682,1.86729,1.86672,1.86729,7000000.0
2007-03-30 04:00:00,1.86714,1.86718,1.86711,1.86718,6000000.0
2007-03-30 04:01:00,1.86684,1.8671,1.86684,1.8671,8000000.0
2007-03-30 04:02:00,1.86763,1.86781,1.86763,1.86776,6000000.0
2007-03-30 04:03:00,1.86765,1.86778,1.86732,1.86732,12000000.0
2007-03-30 04:04:00,1.86742,1.86742,1.86734,1.8674,9000000.0
2007-03-30 04:05:00,1.86741,1.86758,1.86708,1.86708,7000000.0
2007-03-30 04:06:00,1.86763,1.86781,1.86763,1.86763,10000000.0
2007-03-30 04:07:00,1.8677,1.86785,1.8677,1.86785,7000000.0
2007-03-30 04:08:00,1.86796,1.86806,1.86781,1.86782,7000000.0
2007-03-30 04:09:00,1.8674,1.86773,1.8674,1.86763,8000000.0
2007-03-30 04:10:00,1.8678,1.86802,1.86773,1.86783,8000000.0
2007-03-30 04:11:00,1.86773,1.86773,1.86762,1.86763,8000000.0
2007-03-30 04:12:00,1.86736,1.86763,1.86736,1.86763,7000000.0
2007-03-30 04:13:00,1.86737,1.86737,1.86724,1.86729,8000000.0
2007-03-30 04:14:00,1.86738,1.86745,1.8673,1.86739,7000000.0
2007-03-30 04:15:00,1.86732,1.86732,1.86689,1.86689,8000000.0
2007-03-30 04:16:00,1.86713,1.86721,1.86697,1.86721,7000000.0
2007-03-30 04:17:00,1.86717,1.86717,1.86707,1.86715,19000000.0
2007-03-30 04:18:00,1.86764,1.86779,1.86745,1.86762,7000000.0
2007-03-30 04:19:00,1.86708,1.86746,1.86704,1.86746,21000000.0
2007-03-30 04:20:00,1.86777,1.86782,1.86745,1.86751,11000000.0
2007-03-30 04:21:00,1.86771,1.86788,1.86764,1.86779,8000000.0
2007-03-30 04:22:00,1.86783,1.86783,1.86715,1.86715,8000000.0
2007-03-30 04:23:00,1.86727,1.86727,1.86699,1.86725,9000000.0
2007-03-30 04:24:00,1.86714,1.86727,1.86712,1.86712,12000000.0
2007-03-30 04:25:00,1.86685,1.86697,1.86665,1.86665,6000000.0
2007-03-30 04:26:00,1.86689,1.86709,1.86689,1.86709,5000000.0
2007-03-30 04:27:00,1.86703,1.86738,1.86703,1.86738,9000000.0
2007-03-30 04:28:00,1.86756,1.86777,1.86755,1.86777,14000000.0
2007-03-30 04:29:00,1.86794,1.86794,1.8674,1.8674,7000000.0
2007-03-30 04:30:00,1.8674,1.86766,1.8674,1.86759,25000000.0
2007-03-30 04:31:00,1.86789,1.86829,1.86789,1.86801,7000000.0
2007-03-30 04:32:00,1.86797,1.86797,1.86776,1.86776,5000000.0
2007-03-30 04:33:00,1.86767,1.86803,1.86762,1.86798,10000000.0
2007-03-30 04:34:00,1.86782,1.86782,1.86757,1.86774,10000000.0
2007-03-30 04:35:00,1.86762,1.86768,1.86751,1.86751,9000000.0
2007-03-30 04:36:00,1.86729,1.8674,1.86729,1.86732,6000000.0
2007-03-30 04:37:00,1.8675,1.86771,1.86742,1.86742,7000000.0
2007-03-30 04:38:00,1.86751,1.86775,1.86744,1.86775,5000000.0
2007-03-30 04:39:00,1.86772,1.86772,1.86751,1.86758,9000000.0
2007-03-30 04:40:00,1.86762,1.86794,1.86736,1.86794,9000000.0
2007-03-30 04:41:00,1.86803,1.86803,1.86762,1.86798,7000000.0
2007-03-30 04:42:00,1.86813,1.86818,1.86811,1.86813,7000000.0
2007-03-30 04:43:00,1.86821,1.86823,1.86805,1.86823,9000000.0
2007-03-30 04:44:00,1.86824,1.8683,1.86822,1.86824,8000000.0
2007-03-30 04:45:00,1.86823,1.86841,1.86823,1.86841,9000000.0
2007-03-30 04:46:00,1.8683,1.86851,1.8683,1.86847,7000000.0
2007-03-30 04:47:00,1.86849,1.86856,1.86837,1.86846,8000000.0
2007-03-30 04:48:00,1.86819,1.86835,1.86802,1.86802,8000000.0
2007-03-30 04:49:00,1.868,1.8682,1.86779,1.8682,8000000.0
2007-03-30 04:50:00,1.86807,1.86819,1.86805,1.86805,7000000.0
2007-03-30 04:51:00,1.86827,1.86831,1.86826,1.86831,15000000.0
2007-03-30 04:52:00,1.86847,1.86847,1.86822,1.86826,8000000.0
2007-03-30 04:53:00,1.86843,1.86843,1.86835,1.8684,5000000.0
2007-03-30 04:54:00,1.86829,1.86829,1.86795,1.86795,11000000.0
2007-03-30 04:55:00,1.86791,1.86791,1.86761,1.86761,9000000.0
2007-03-30 04:56:00,1.86754,1.86754,1.86736,1.86753,12000000.0
2007-03-30 04:57:00,1.86764,1.86764,1.86719,1.86719,7000000.0
2007-03-30 04:58:00,1.86703,1.86711,1.86693,1.86693,9000000.0
2007-03-30 04:59:00,1.86661,1.86677,1.86661,1.86677,12000000.0
2007-03-30 05:00:00,1.86678,1.86682,1.86677,1.86682,9000000.0
2007-03-30 05:01:00,1.86701,1.86786,1.86701,1.86786,7000000.0
2007-03-30 05:02:00,1.86809,1.86826,1.86809,1.86822,6000000.0
2007-03-30 05:03:00,1.86827,1.86849,1.86827,1.86849,8000000.0
2007-03-30 05:04:00,1.86833,1.8686,1.86833,1.8686,8000000.0
2007-03-30 05:05:00,1.86866,1.86872,1.86848,1.86855,7000000.0
2007-03-30 05:06:00,1.86848,1.86858,1.86846,1.86858,8000000.0
2007-03-30 05:07:00,1.86891,1.86905,1.86889,1.86896,5000000.0
2007-03-30 05:08:00,1.86879,1.869,1.86877,1.869,7000000.0
2007-03-30 05:09:00,1.86893,1.869,1.86891,1.869,16000000.0
2007-03-30 05:10:00,1.86906,1.86916,1.86906,1.86916,12000000.0
2007-03-30 05:11:00,1.86928,1.86946,1.86927,1.86942,11000000.0
2007-03-30 05:12:00,1.8692,1.8692,1.86888,1.86888,16000000.0
2007-03-30 05:13:00,1.86863,1.86887,1.86842,1.86885,9000000.0
2007-03-30 05:14:00,1.86884,1.86884,1.86853,1.86853,12000000.0
2007-03-30 05:15:00,1.86761,1.86817,1.86734,1.86734,8000000.0
2007-03-30 05:16:00,1.86855,1.86862,1.86853,1.86856,11000000.0
2007-03-30 05:17:00,1.86833,1.86847,1.86833,1.86847,9000000.0
2007-03-30 05:18:00,1.86831,1.86857,1.86831,1.86853,16000000.0
2007-03-30 05:19:00,1.86809,1.8682,1.86754,1.86754,9000000.0
2007-03-30 05:20:00,1.86859,1.86877,1.86859,1.86876,11000000.0
2007-03-30 05:21:00,1.86905,1.86921,1.86902,1.8691,10000000.0
2007-03-30 05:22:00,1.86911,1.86915,1.86899,1.86899,28000000.0
2007-03-30 05:23:00,1.86903,1.86924,1.86903,1.86911,7000000.0
2007-03-30 05:24:00,1.86927,1.8693,1.8691,1.8693,8000000.0
2007-03-30 05:25:00,1.8689,1.86891,1.86855,1.86867,47000000.0
2007-03-30 05:26:00,1.86868,1.86913,1.86868,1.86913,6000000.0
2007-03-30 05:27:00,1.86882,1.86882,1.86858,1.86858,7000000.0
2007-03-30 05:28:00,1.86888,1.86897,1.86888,1.86897,2000000.0
2007-03-30 05:29:00,1.86919,1.86926,1.8687,1.8687,5000000.0
2007-03-30 05:30:00,1.86828,1.86865,1.86828,1.86865,7000000.0
2007-03-30 05:31:00,1.86906,1.86906,1.86874,1.86874,8000000.0
2007-03-30 05:32:00,1.86882,1.86882,1.86869,1.86879,10000000.0
2007-03-30 05:33:00,1.86882,1.86882,1.86807,1.86807,10000000.0
2007-03-30 05:34:00,1.86784,1.86792,1.86782,1.86782,3000000.0
2007-03-30 05:35:00,1.86775,1.86814,1.86775,1.86781,10000000.0
2007-03-30 05:36:00,1.86778,1.86778,1.86755,1.86755,15000000.0
2007-03-30 05:37:00,1.86633,1.86713,1.86633,1.86713,8000000.0
2007-03-30 05:38:00,1.86748,1.86748,1.86732,1.86733,11000000.0
2007-03-30 05:39:00,1.86738,1.86755,1.86693,1.8672,7000000.0
2007-03-30 05:40:00,1.86718,1.86729,1.867,1.86708,6000000.0
2007-03-30 05:41:00,1.86708,1.86734,1.86708,1.86734,7000000.0
2007-03-30 05:42:00,1.86773,1.86787,1.86772,1.86787,16000000.0
2007-03-30 05:43:00,1.86814,1.86829,1.86811,1.86811,8000000.0
2007-03-30 05:44:00,1.86783,1.86795,1.86736,1.86788,7000000.0
2007-03-30 05:45:00,1.86801,1.86801,1.8679,1.86799,13000000.0
2007-03-30 05:46:00,1.86788,1.86813,1.86788,1.86813,10000000.0
2007-03-30 05:47:00,1.86807,1.86807,1.86776,1.86796,15000000.0
2007-03-30 05:48:00,1.86819,1.86819,1.868,1.86805,8000000.0
2007-03-30 05:49:00,1.86708,1.86782,1.86708,1.86767,9000000.0
2007-03-30 05:50:00,1.86771,1.86789,1.86771,1.86789,13000000.0
2007-03-30 05:51:00,1.86799,1.86799,1.86769,1.86777,6000000.0
2007-03-30 05:52:00,1.86767,1.86808,1.86767,1.86789,15000000.0
2007-03-30 05:53:00,1.86776,1.86776,1.86751,1.86758,8000000.0
2007-03-30 05:54:00,1.8677,1.8677,1.86758,1.86763,5000000.0
2007-03-30 05:55:00,1.8681,1.8681,1.8681,1.8681,9000000.0
2007-03-30 05:56:00,1.86786,1.86786,1.86765,1.86773,9000000.0
2007-03-30 05:57:00,1.86776,1.86777,1.86767,1.86767,11000000.0
2007-03-30 05:58:00,1.8678,1.86783,1.86774,1.86783,6000000.0
2007-03-30 05:59:00,1.86774,1.86791,1.86771,1.86787,12000000.0
2007-03-30 06:00:00,1.86773,1.86791,1.86758,1.86764,25000000.0
2007-03-30 06:01:00,1.86665,1.86665,1.8665,1.8665,6000000.0
2007-03-30 06:02:00,1.86759,1.86767,1.86737,1.86737,13000000.0
2007-03-30 06:03:00,1.86749,1.86818,1.86749,1.86818,6000000.0
2007-03-30 06:04:00,1.86829,1.86831,1.86815,1.86822,11000000.0
2007-03-30 06:05:00,1.86821,1.86852,1.86821,1.86852,9000000.0
2007-03-30 06:06:00,1.86798,1.86821,1.86732,1.86733,8000000.0
2007-03-30 06:07:00,1.86859,1.86862,1.86846,1.86859,7000000.0
2007-03-30 06:08:00,1.86851,1.86856,1.86838,1.86838,7000000.0
2007-03-30 06:09:00,1.86828,1.86831,1.86815,1.86831,10000000.0
2007-03-30 06:10:00,1.8681,1.8681,1.86799,1.8681,8000000.0
2007-03-30 06:11:00,1.86838,1.86838,1.8683,1.86838,7000000.0
2007-03-30 06:12:00,1.86804,1.86804,1.86721,1.86721,4000000.0
2007-03-30 06:13:00,1.86836,1.86839,1.86819,1.86819,5000000.0
2007-03-30 06:14:00,1.86833,1.86837,1.86825,1.86825,7000000.0
2007-03-30 06:15:00,1.86833,1.86839,1.86824,1.86835,18000000.0
2007-03-30 06:16:00,1.86843,1.86861,1.86842,1.86861,11000000.0
2007-03-30 06:17:00,1.86856,1.86872,1.86856,1.86872,7000000.0
2007-03-30 06:18:00,1.86878,1.86892,1.86866,1.86892,7000000.0
2007-03-30 06:19:00,1.86794,1.86857,1.86794,1.86857,12000000.0
2007-03-30 06:20:00,1.8687,1.8687,1.86832,1.86832,18000000.0
2007-03-30 06:21:00,1.86829,1.8686,1.86812,1.8686,26000000.0
2007-03-30 06:22:00,1.86888,1.86888,1.86858,1.86878,11000000.0
2007-03-30 06:23:00,1.86878,1.86878,1.8684,1.86846,11000000.0
2007-03-30 06:24:00,1.86839,1.86845,1.86832,1.86845,11000000.0
2007-03-30 06:25:00,1.86812,1.86865,1.86801,1.86801,10000000.0
2007-03-30 06:26:00,1.86845,1.8685,1.86838,1.86846,6000000.0
2007-03-30 06:27:00,1.86847,1.86874,1.86847,1.86874,2000000.0
2007-03-30 06:28:00,1.86894,1.86901,1.8689,1.86897,5000000.0
2007-03-30 06:29:00,1.869,1.8691,1.86887,1.8691,9000000.0
2007-03-30 06:30:00,1.86924,1.86924,1.86905,1.86913,5000000.0
2007-03-30 06:31:00,1.86898,1.86925,1.86898,1.86925,20000000.0
2007-03-30 06:32:00,1.86916,1.86917,1.86894,1.86911,7000000.0
2007-03-30 06:33:00,1.86866,1.86879,1.86853,1.86879,5000000.0
2007-03-30 06:34:00,1.86866,1.86866,1.86841,1.86841,4000000.0
2007-03-30 06:35:00,1.86837,1.86847,1.86826,1.86847,11000000.0
2007-03-30 06:36:00,1.86843,1.86854,1.86829,1.86849,10000000.0
2007-03-30 06:37:00,1.86852,1.86855,1.8684,1.8684,7000000.0
2007-03-30 06:38:00,1.86837,1.86854,1.86832,1.86841,8000000.0
2007-03-30 06:39:00,1.8686,1.8686,1.86852,1.86858,12000000.0
2007-03-30 06:40:00,1.86858,1.86859,1.8684,1.86849,8000000.0
2007-03-30 06:41:00,1.86864,1.86864,1.86804,1.86804,7000000.0
2007-03-30 06:42:00,1.86816,1.86831,1.86813,1.86824,7000000.0
2007-03-30 06:43:00,1.86833,1.86861,1.86833,1.86861,9000000.0
2007-03-30 06:44:00,1.86867,1.86889,1.8686,1.8686,11000000.0
2007-03-30 06:45:00,1.86869,1.86885,1.86867,1.86885,7000000.0
2007-03-30 06:46:00,1.86875,1.86875,1.86846,1.86849,8000000.0
2007-03-30 06:47:00,1.86852,1.86865,1.86672,1.86858,10000000.0
2007-03-30 06:48:00,1.86861,1.86872,1.86861,1.86861,8000000.0
2007-03-30 06:49:00,1.86877,1.86887,1.86867,1.86887,10000000.0
2007-03-30 06:50:00,1.86886,1.8689,1.86884,1.86884,9000000.0
2007-03-30 06:51:00,1.86881,1.86881,1.86868,1.86868,11000000.0
2007-03-30 06:52:00,1.8686,1.86861,1.86843,1.86843,7000000.0
2007-03-30 06:53:00,1.86849,1.86876,1.86849,1.86875,8000000.0
2007-03-30 06:54:00,1.86869,1.86886,1.86867,1.86886,11000000.0
2007-03-30 06:55:00,1.86879,1.86879,1.86842,1.86855,8000000.0
2007-03-30 06:56:00,1.86855,1.8686,1.86834,1.86834,13000000.0
2007-03-30 06:57:00,1.86836,1.86847,1.8682,1.86823,8000000.0
2007-03-30 06:58:00,1.86838,1.86856,1.86838,1.86856,16000000.0
2007-03-30 06:59:00,1.86846,1.86848,1.86822,1.86822,7000000.0
2007-03-30 07:00:00,1.86821,1.86826,1.86813,1.86825,8000000.0
2007-03-30 07:01:00,1.86845,1.86855,1.8682,1.8682,14000000.0
2007-03-30 07:02:00,1.86805,1.86805,1.86785,1.868,18000000.0
2007-03-30 07:03:00,1.8681,1.86828,1.86804,1.86828,8000000.0
2007-03-30 07:04:00,1.86826,1.86826,1.86807,1.86807,2000000.0
2007-03-30 07:05:00,1.86841,1.86855,1.86836,1.86836,10000000.0
2007-03-30 07:06:00,1.86853,1.86854,1.86849,1.8685,8000000.0
2007-03-30 07:07:00,1.86855,1.86873,1.86855,1.86869,15000000.0
2007-03-30 07:08:00,1.86872,1.86874,1.86864,1.86874,18000000.0
2007-03-30 07:09:00,1.86879,1.86879,1.86846,1.8685,7000000.0
2007-03-30 07:10:00,1.86864,1.86894,1.8684,1.86854,18000000.0
2007-03-30 07:11:00,1.86864,1.86873,1.86849,1.86862,11000000.0
2007-03-30 07:12:00,1.86869,1.86879,1.86868,1.86878,11000000.0
2007-03-30 07:13:00,1.8687,1.8687,1.86806,1.86806,9000000.0
2007-03-30 07:14:00,1.86786,1.86806,1.86782,1.86804,12000000.0
2007-03-30 07:15:00,1.86809,1.86814,1.86803,1.86814,7000000.0
2007-03-30 07:16:00,1.86788,1.86788,1.86782,1.86782,12000000.0
2007-03-30 07:17:00,1.86753,1.86753,1.86729,1.86729,15000000.0
2007-03-30 07:18:00,1.86694,1.86694,1.86672,1.86674,8000000.0
2007-03-30 07:19:00,1.86659,1.86664,1.86651,1.86651,8000000.0
2007-03-30 07:20:00,1.86667,1.86684,1.86656,1.86684,9000000.0
2007-03-30 07:21:00,1.86751,1.86758,1.86748,1.86755,10000000.0
2007-03-30 07:22:00,1.86759,1.86759,1.86741,1.86741,7000000.0
2007-03-30 07:23:00,1.86759,1.86796,1.86759,1.86773,11000000.0
2007-03-30 07:24:00,1.86766,1.86782,1.86766,1.86782,23000000.0
2007-03-30 07:25:00,1.86764,1.86788,1.86764,1.86783,28000000.0
2007-03-30 07:26:00,1.86789,1.86791,1.86773,1.86784,14000000.0
2007-03-30 07:27:00,1.86783,1.86796,1.86781,1.86788,20000000.0
2007-03-30 07:28:00,1.86786,1.86786,1.86754,1.86764,8000000.0
2007-03-30 07:29:00,1.86765,1.8678,1.86759,1.86759,27000000.0
2007-03-30 07:30:00,1.86757,1.86793,1.86757,1.86785,20000000.0
2007-03-30 07:31:00,1.8681,1.86824,1.8681,1.86816,7000000.0
2007-03-30 07:32:00,1.86831,1.86885,1.86831,1.86885,11000000.0
2007-03-30 07:33:00,1.86914,1.86937,1.86907,1.8692,22000000.0
2007-03-30 07:34:00,1.86925,1.86962,1.86925,1.86962,16000000.0
2007-03-30 07:35:00,1.87009,1.87038,1.87009,1.87029,15000000.0
2007-03-30 07:36:00,1.87049,1.87064,1.87049,1.87061,8000000.0
2007-03-30 07:37:00,1.87058,1.87062,1.87051,1.87052,12000000.0
2007-03-30 07:38:00,1.8702,1.8702,1.86985,1.86996,7000000.0
2007-03-30 07:39:00,1.86958,1.86966,1.86909,1.86909,14000000.0
2007-03-30 07:40:00,1.86908,1.86935,1.86908,1.86935,9000000.0
2007-03-30 07:41:00,1.86942,1.86969,1.86939,1.86949,24000000.0
2007-03-30 07:42:00,1.86974,1.87007,1.86957,1.86978,7000000.0
2007-03-30 07:43:00,1.86991,1.86999,1.86983,1.86988,22000000.0
2007-03-30 07:44:00,1.86976,1.86979,1.86961,1.86961,10000000.0
2007-03-30 07:45:00,1.86961,1.86971,1.86952,1.8696,15000000.0
2007-03-30 07:46:00,1.86966,1.86966,1.86922,1.86922,17000000.0
2007-03-30 07:47:00,1.86923,1.86976,1.86923,1.86976,15000000.0
2007-03-30 07:48:00,1.86959,1.86959,1.86929,1.86943,10000000.0
2007-03-30 07:49:00,1.86961,1.86984,1.86952,1.86984,8000000.0
2007-03-30 07:50:00,1.86962,1.86978,1.86962,1.86963,17000000.0
2007-03-30 07:51:00,1.86944,1.86947,1.86917,1.86917,15000000.0
2007-03-30 07:52:00,1.86916,1.8694,1.86916,1.86933,29000000.0
2007-03-30 07:53:00,1.86936,1.86956,1.86921,1.86943,13000000.0
2007-03-30 07:54:00,1.86935,1.86937,1.86901,1.86901,23000000.0
2007-03-30 07:55:00,1.86889,1.86918,1.86889,1.86894,27000000.0
2007-03-30 07:56:00,1.86914,1.86917,1.86878,1.86917,18000000.0
2007-03-30 07:57:00,1.86908,1.86951,1.86908,1.86913,20000000.0
2007-03-30 07:58:00,1.86909,1.86939,1.86909,1.86932,13000000.0
2007-03-30 07:59:00,1.86914,1.86914,1.86897,1.86897,23000000.0
2007-03-30 08:00:00,1.86925,1.86954,1.86873,1.86891,31000000.0
2007-03-30 08:01:00,1.86868,1.86889,1.86868,1.86887,13000000.0
2007-03-30 08:02:00,1.86856,1.86873,1.86839,1.86873,12000000.0
2007-03-30 08:03:00,1.86902,1.86902,1.86868,1.86895,20000000.0
2007-03-30 08:04:00,1.86854,1.86854,1.86788,1.86836,30000000.0
2007-03-30 08:05:00,1.86799,1.86807,1.86777,1.86777,9000000.0
2007-03-30 08:06:00,1.8678,1.86784,1.86759,1.86759,21000000.0
2007-03-30 08:07:00,1.86755,1.86798,1.86755,1.86798,15000000.0
2007-03-30 08:08:00,1.86787,1.86797,1.86605,1.86779,7000000.0
2007-03-30 08:09:00,1.86757,1.86822,1.86747,1.86822,23000000.0
2007-03-30 08:10:00,1.86832,1.86832,1.86784,1.86784,27000000.0
2007-03-30 08:11:00,1.86762,1.86791,1.8675,1.86791,18000000.0
2007-03-30 08:12:00,1.86837,1.86856,1.86837,1.86841,22000000.0
2007-03-30 08:13:00,1.86853,1.86855,1.86793,1.86817,18000000.0
2007-03-30 08:14:00,1.86821,1.86839,1.86811,1.86836,33000000.0
2007-03-30 08:15:00,1.86841,1.86861,1.86841,1.86861,21000000.0
2007-03-30 08:16:00,1.86897,1.86897,1.8683,1.86842,21000000.0
2007-03-30 08:17:00,1.86864,1.86864,1.86824,1.86826,19000000.0
2007-03-30 08:18:00,1.86831,1.8685,1.86802,1.86807,17000000.0
2007-03-30 08:19:00,1.86813,1.86813,1.86782,1.86782,16000000.0
2007-03-30 08:20:00,1.86832,1.86832,1.86799,1.86799,13000000.0
2007-03-30 08:21:00,1.86788,1.86821,1.86788,1.86821,8000000.0
2007-03-30 08:22:00,1.8677,1.868,1.86533,1.86794,26000000.0
2007-03-30 08:23:00,1.86827,1.86849,1.86827,1.86849,16000000.0
2007-03-30 08:24:00,1.86878,1.86885,1.86864,1.86881,28000000.0
2007-03-30 08:25:00,1.86893,1.87006,1.86893,1.87006,49000000.0
2007-03-30 08:26:00,1.87012,1.87056,1.87006,1.87056,14000000.0
2007-03-30 08:27:00,1.87069,1.87102,1.87068,1.87102,31000000.0
2007-03-30 08:28:00,1.87097,1.87097,1.87048,1.87048,28000000.0
2007-03-30 08:29:00,1.87066,1.87135,1.87066,1.87135,32000000.0
2007-03-30 08:30:00,1.8712,1.8712,1.87049,1.87049,28000000.0
2007-03-30 08:31:00,1.87036,1.87036,1.87015,1.87015,40000000.0
2007-03-30 08:32:00,1.86997,1.87003,1.8697,1.8697,51000000.0
2007-03-30 08:33:00,1.86981,1.87051,1.86981,1.87051,48000000.0
2007-03-30 08:34:00,1.87033,1.87047,1.87013,1.87045,49000000.0
2007-03-30 08:35:00,1.87038,1.87051,1.87025,1.87042,39000000.0
2007-03-30 08:36:00,1.8704,1.87049,1.87038,1.87049,12000000.0
2007-03-30 08:37:00,1.87078,1.87102,1.87074,1.87083,25000000.0
2007-03-30 08:38:00,1.87057,1.8706,1.87038,1.8706,21000000.0
2007-03-30 08:39:00,1.87062,1.87062,1.87053,1.8706,23000000.0
2007-03-30 08:40:00,1.87048,1.87067,1.87048,1.87052,36000000.0
2007-03-30 08:41:00,1.8705,1.87053,1.86992,1.86992,30000000.0
2007-03-30 08:42:00,1.86967,1.86992,1.86967,1.86992,17000000.0
2007-03-30 08:43:00,1.86995,1.87027,1.86995,1.87027,23000000.0
2007-03-30 08:44:00,1.87032,1.87032,1.86999,1.87007,17000000.0
2007-03-30 08:45:00,1.86983,1.86989,1.86961,1.86962,37000000.0
2007-03-30 08:46:00,1.86959,1.86959,1.8692,1.86937,23000000.0
2007-03-30 08:47:00,1.86933,1.86966,1.86917,1.86966,25000000.0
2007-03-30 08:48:00,1.86992,1.86992,1.86959,1.8697,36000000.0
2007-03-30 08:49:00,1.86964,1.86964,1.86922,1.86922,27000000.0
2007-03-30 08:50:00,1.86924,1.86963,1.86923,1.86961,56000000.0
2007-03-30 08:51:00,1.86974,1.86992,1.86974,1.86992,32000000.0
2007-03-30 08:52:00,1.86984,1.86984,1.86948,1.86968,39000000.0
2007-03-30 08:53:00,1.86973,1.86973,1.86935,1.86956,63000000.0
2007-03-30 08:54:00,1.86972,1.86972,1.86941,1.86945,42000000.0
2007-03-30 08:55:00,1.86957,1.86999,1.86957,1.86999,55000000.0
2007-03-30 08:56:00,1.87016,1.87031,1.87003,1.87031,21000000.0
2007-03-30 08:57:00,1.87027,1.87027,1.86974,1.86974,23000000.0
2007-03-30 08:58:00,1.86983,1.86988,1.86967,1.86979,18000000.0
2007-03-30 08:59:00,1.86957,1.86987,1.86957,1.86987,12000000.0
2007-03-30 09:00:00,1.86978,1.86978,1.86946,1.86946,26000000.0
2007-03-30 09:01:00,1.86962,1.86962,1.86953,1.86953,19000000.0
2007-03-30 09:02:00,1.86942,1.86942,1.86877,1.86877,15000000.0
2007-03-30 09:03:00,1.86856,1.86876,1.86851,1.86866,16000000.0
2007-03-30 09:04:00,1.86831,1.86834,1.86804,1.86816,22000000.0
2007-03-30 09:05:00,1.86817,1.86817,1.86803,1.86809,11000000.0
2007-03-30 09:06:00,1.8682,1.86837,1.86802,1.86826,31000000.0
2007-03-30 09:07:00,1.86818,1.86818,1.86801,1.86807,33000000.0
2007-03-30 09:08:00,1.86825,1.8685,1.86818,1.8684,17000000.0
2007-03-30 09:09:00,1.86832,1.86874,1.86828,1.86874,37000000.0
2007-03-30 09:10:00,1.86876,1.8688,1.86851,1.86853,31000000.0
2007-03-30 09:11:00,1.86848,1.8686,1.86823,1.8686,26000000.0
2007-03-30 09:12:00,1.86891,1.86891,1.86868,1.86868,41000000.0
2007-03-30 09:13:00,1.86859,1.86878,1.86827,1.86827,61000000.0
2007-03-30 09:14:00,1.8684,1.86853,1.86833,1.86839,57000000.0
2007-03-30 09:15:00,1.86813,1.86814,1.86809,1.8681,33000000.0
2007-03-30 09:16:00,1.86836,1.86855,1.86836,1.86846,39000000.0
2007-03-30 09:17:00,1.86842,1.86845,1.86832,1.86845,40000000.0
2007-03-30 09:18:00,1.86842,1.86842,1.8677,1.8677,68000000.0
2007-03-30 09:19:00,1.86802,1.869,1.86802,1.869,52000000.0
2007-03-30 09:20:00,1.86929,1.86937,1.8691,1.86933,37000000.0
2007-03-30 09:21:00,1.86941,1.86965,1.86941,1.86945,61000000.0
2007-03-30 09:22:00,1.86941,1.86968,1.86941,1.86952,63000000.0
2007-03-30 09:23:00,1.8695,1.8695,1.86902,1.86919,65000000.0
2007-03-30 09:24:00,1.86913,1.86913,1.86853,1.86853,47000000.0
2007-03-30 09:25:00,1.86888,1.86931,1.86873,1.86906,32000000.0
2007-03-30 09:26:00,1.86934,1.86934,1.86901,1.86925,29000000.0
2007-03-30 09:27:00,1.86902,1.86902,1.8684,1.8684,55000000.0
2007-03-30 09:28:00,1.8683,1.86862,1.8683,1.86862,46000000.0
2007-03-30 09:29:00,1.86828,1.86828,1.86794,1.86797,32000000.0
2007-03-30 09:30:00,1.86787,1.86805,1.86787,1.86805,24000000.0
2007-03-30 09:31:00,1.86805,1.86832,1.86793,1.86793,18000000.0
2007-03-30 09:32:00,1.86781,1.86785,1.86778,1.86778,35000000.0
2007-03-30 09:33:00,1.86784,1.86823,1.86784,1.86823,43000000.0
2007-03-30 09:34:00,1.86802,1.86815,1.86795,1.86807,31000000.0
2007-03-30 09:35:00,1.86778,1.86796,1.86746,1.86761,47000000.0
2007-03-30 09:36:00,1.86744,1.86775,1.86743,1.86772,34000000.0
2007-03-30 09:37:00,1.86745,1.86745,1.86676,1.86677,49000000.0
2007-03-30 09:38:00,1.86697,1.86703,1.86683,1.86703,37000000.0
2007-03-30 09:39:00,1.86714,1.86726,1.8671,1.86726,61000000.0
2007-03-30 09:40:00,1.86727,1.86738,1.8672,1.86733,46000000.0
2007-03-30 09:41:00,1.86743,1.86782,1.86743,1.86782,33000000.0
2007-03-30 09:42:00,1.86755,1.86755,1.86728,1.8675,60000000.0
2007-03-30 09:43:00,1.86754,1.86772,1.86752,1.86764,66000000.0
2007-03-30 09:44:00,1.86772,1.86772,1.86753,1.86754,21000000.0
2007-03-30 09:45:00,1.8675,1.86779,1.86749,1.86779,22000000.0
2007-03-30 09:46:00,1.86834,1.86888,1.86834,1.86888,30000000.0
2007-03-30 09:47:00,1.86902,1.86902,1.86893,1.86893,24000000.0
2007-03-30 09:48:00,1.86882,1.86882,1.86825,1.86825,34000000.0
2007-03-30 09:49:00,1.86818,1.86835,1.86809,1.86809,26000000.0
2007-03-30 09:50:00,1.86839,1.86848,1.86819,1.86848,34000000.0
2007-03-30 09:51:00,1.86879,1.86881,1.86863,1.86876,56000000.0
2007-03-30 09:52:00,1.86861,1.86872,1.86849,1.86849,38000000.0
2007-03-30 09:53:00,1.8685,1.8685,1.86799,1.86801,32000000.0
2007-03-30 09:54:00,1.86823,1.86855,1.86823,1.86855,36000000.0
2007-03-30 09:55:00,1.86863,1.86863,1.86779,1.86779,38000000.0
2007-03-30 09:56:00,1.86746,1.86766,1.86736,1.86764,38000000.0
2007-03-30 09:57:00,1.86746,1.86746,1.86713,1.86727,30000000.0
2007-03-30 09:58:00,1.86737,1.86737,1.86724,1.86724,52000000.0
2007-03-30 09:59:00,1.86711,1.86712,1.8667,1.8667,32000000.0
2007-03-30 10:00:00,1.86635,1.86688,1.86635,1.86654,39000000.0
2007-03-30 10:01:00,1.86607,1.8667,1.86607,1.8667,44000000.0
2007-03-30 10:02:00,1.86664,1.86664,1.86639,1.86639,34000000.0
2007-03-30 10:03:00,1.86672,1.8669,1.8667,1.8669,47000000.0
2007-03-30 10:04:00,1.86695,1.86706,1.8667,1.86706,32000000.0
2007-03-30 10:05:00,1.8673,1.86744,1.86722,1.86722,32000000.0
2007-03-30 10:06:00,1.86693,1.86697,1.86679,1.86695,42000000.0
2007-03-30 10:07:00,1.86697,1.86703,1.8667,1.86703,51000000.0
2007-03-30 10:08:00,1.86707,1.8671,1.86697,1.86708,54000000.0
2007-03-30 10:09:00,1.86712,1.86712,1.86678,1.86678,53000000.0
2007-03-30 10:10:00,1.86676,1.86698,1.86674,1.86687,72000000.0
2007-03-30 10:11:00,1.86722,1.86737,1.8672,1.86731,61000000.0
2007-03-30 10:12:00,1.86728,1.86738,1.86717,1.86738,65000000.0
2007-03-30 10:13:00,1.86744,1.86757,1.86739,1.86744,56000000.0
2007-03-30 10:14:00,1.86721,1.86773,1.86721,1.86763,49000000.0
2007-03-30 10:15:00,1.86781,1.8681,1.86771,1.8681,46000000.0
2007-03-30 10:16:00,1.86806,1.86809,1.86769,1.86769,33000000.0
2007-03-30 10:17:00,1.86766,1.86796,1.86766,1.86796,37000000.0
2007-03-30 10:18:00,1.86805,1.86811,1.8678,1.86793,50000000.0
2007-03-30 10:19:00,1.8681,1.86896,1.8681,1.86896,59000000.0
2007-03-30 10:20:00,1.8692,1.8694,1.8692,1.8694,41000000.0
2007-03-30 10:21:00,1.86927,1.86931,1.86908,1.86913,44000000.0
2007-03-30 10:22:00,1.86968,1.86971,1.86944,1.86946,47000000.0
2007-03-30 10:23:00,1.86925,1.86986,1.86925,1.86986,58000000.0
2007-03-30 10:24:00,1.86988,1.86988,1.86973,1.86981,43000000.0
2007-03-30 10:25:00,1.86983,1.86983,1.86965,1.86975,60000000.0
2007-03-30 10:26:00,1.86974,1.87015,1.86974,1.87,64000000.0
2007-03-30 10:27:00,1.86998,1.86998,1.86971,1.86971,54000000.0
2007-03-30 10:28:00,1.86976,1.86976,1.86904,1.8691,62000000.0
2007-03-30 10:29:00,1.86853,1.86853,1.86759,1.86759,61000000.0
2007-03-30 10:30:00,1.86729,1.86781,1.86729,1.86781,36000000.0
2007-03-30 10:31:00,1.86753,1.86799,1.86743,1.86761,39000000.0
2007-03-30 10:32:00,1.86791,1.86797,1.86755,1.86779,44000000.0
2007-03-30 10:33:00,1.86767,1.86789,1.86763,1.86766,18000000.0
2007-03-30 10:34:00,1.86756,1.86756,1.86715,1.86735,20000000.0
2007-03-30 10:35:00,1.86721,1.86721,1.86668,1.86708,23000000.0
2007-03-30 10:36:00,1.86725,1.86757,1.86725,1.86738,32000000.0
2007-03-30 10:37:00,1.86762,1.86771,1.86754,1.86767,30000000.0
2007-03-30 10:38:00,1.8673,1.86754,1.8673,1.86734,26000000.0
2007-03-30 10:39:00,1.86701,1.8674,1.86701,1.86734,29000000.0
2007-03-30 10:40:00,1.86753,1.86764,1.86753,1.86755,19000000.0
2007-03-30 10:41:00,1.86756,1.86761,1.86749,1.86749,29000000.0
2007-03-30 10:42:00,1.86739,1.86745,1.86681,1.86681,38000000.0
2007-03-30 10:43:00,1.86727,1.86767,1.86727,1.86747,27000000.0
2007-03-30 10:44:00,1.86753,1.86768,1.86749,1.86749,26000000.0
2007-03-30 10:45:00,1.86745,1.86759,1.86745,1.86753,27000000.0
2007-03-30 10:46:00,1.86709,1.86735,1.86693,1.86735,35000000.0
2007-03-30 10:47:00,1.86733,1.86817,1.86733,1.86817,23000000.0
2007-03-30 10:48:00,1.86793,1.86793,1.86756,1.86768,44000000.0
2007-03-30 10:49:00,1.86758,1.86759,1.86754,1.86754,6000000.0
2007-03-30 10:50:00,1.86764,1.86764,1.86756,1.86759,47000000.0
2007-03-30 10:51:00,1.86748,1.86748,1.86702,1.86702,45000000.0
2007-03-30 10:52:00,1.86694,1.86707,1.86691,1.86705,33000000.0
2007-03-30 10:53:00,1.86736,1.86736,1.86689,1.86702,46000000.0
2007-03-30 10:54:00,1.86771,1.86795,1.86771,1.86795,35000000.0
2007-03-30 10:55:00,1.86798,1.86832,1.86794,1.86832,37000000.0
2007-03-30 10:56:00,1.86832,1.86846,1.86819,1.8684,33000000.0
2007-03-30 10:57:00,1.86815,1.86846,1.86814,1.86819,33000000.0
2007-03-30 10:58:00,1.8682,1.8685,1.86814,1.8685,26000000.0
2007-03-30 10:59:00,1.86877,1.86883,1.86862,1.86866,47000000.0
2007-03-30 11:00:00,1.86874,1.86899,1.86874,1.86895,39000000.0
2007-03-30 11:01:00,1.86896,1.86896,1.86847,1.86847,45000000.0
2007-03-30 11:02:00,1.8683,1.8683,1.86803,1.86817,17000000.0
2007-03-30 11:03:00,1.86832,1.86876,1.86832,1.86876,37000000.0
2007-03-30 11:04:00,1.86912,1.86919,1.86909,1.86919,40000000.0
2007-03-30 11:05:00,1.86923,1.86936,1.8692,1.86936,18000000.0
2007-03-30 11:06:00,1.86936,1.86936,1.86903,1.86903,19000000.0
2007-03-30 11:07:00,1.86865,1.86867,1.8684,1.86867,30000000.0
2007-03-30 11:08:00,1.86873,1.8689,1.86869,1.8687,30000000.0
2007-03-30 11:09:00,1.86871,1.86883,1.86851,1.86853,45000000.0
2007-03-30 11:10:00,1.8682,1.86844,1.8671,1.86797,35000000.0
2007-03-30 11:11:00,1.8685,1.86857,1.86826,1.86857,46000000.0
2007-03-30 11:12:00,1.8687,1.86877,1.86855,1.86865,55000000.0
2007-03-30 11:13:00,1.8687,1.86873,1.86857,1.86868,59000000.0
2007-03-30 11:14:00,1.86867,1.86874,1.86856,1.86864,41000000.0
2007-03-30 11:15:00,1.86869,1.86877,1.86859,1.86876,34000000.0
2007-03-30 11:16:00,1.86861,1.8687,1.86851,1.86865,20000000.0
2007-03-30 11:17:00,1.86873,1.86873,1.86844,1.86844,57000000.0
2007-03-30 11:18:00,1.86823,1.86834,1.86805,1.86819,44000000.0
2007-03-30 11:19:00,1.86864,1.86873,1.86844,1.86853,63000000.0
2007-03-30 11:20:00,1.86845,1.86845,1.86813,1.8682,43000000.0
2007-03-30 11:21:00,1.86819,1.86858,1.86819,1.86858,34000000.0
2007-03-30 11:22:00,1.86803,1.86863,1.86727,1.86863,56000000.0
2007-03-30 11:23:00,1.86864,1.86864,1.86838,1.86854,43000000.0
2007-03-30 11:24:00,1.86846,1.86862,1.86719,1.86862,53000000.0
2007-03-30 11:25:00,1.86838,1.86846,1.86819,1.8684,29000000.0
2007-03-30 11:26:00,1.86833,1.86833,1.86742,1.8683,41000000.0
2007-03-30 11:27:00,1.8684,1.86849,1.8683,1.8683,34000000.0
2007-03-30 11:28:00,1.86829,1.86829,1.86804,1.86805,36000000.0
2007-03-30 11:29:00,1.86794,1.86794,1.86769,1.8678,43000000.0
2007-03-30 11:30:00,1.86793,1.86804,1.86793,1.86797,24000000.0
2007-03-30 11:31:00,1.86799,1.86804,1.8679,1.86799,34000000.0
2007-03-30 11:32:00,1.8674,1.86768,1.86654,1.86654,46000000.0
2007-03-30 11:33:00,1.86796,1.86803,1.86796,1.86799,41000000.0
2007-03-30 11:34:00,1.86796,1.86805,1.86796,1.86805,28000000.0
2007-03-30 11:35:00,1.86808,1.8681,1.86803,1.86806,44000000.0
2007-03-30 11:36:00,1.86763,1.86763,1.86654,1.86654,48000000.0
2007-03-30 11:37:00,1.86741,1.86785,1.86741,1.86785,50000000.0
2007-03-30 11:38:00,1.86798,1.86803,1.86785,1.86803,37000000.0
2007-03-30 11:39:00,1.86812,1.86856,1.86812,1.86856,52000000.0
2007-03-30 11:40:00,1.86854,1.86854,1.86827,1.86827,27000000.0
2007-03-30 11:41:00,1.86833,1.86843,1.86825,1.86841,49000000.0
2007-03-30 11:42:00,1.86843,1.8685,1.8683,1.8683,22000000.0
2007-03-30 11:43:00,1.86832,1.86836,1.86818,1.8683,45000000.0
2007-03-30 11:44:00,1.86831,1.86836,1.86824,1.86832,42000000.0
2007-03-30 11:45:00,1.86835,1.86848,1.86834,1.86848,41000000.0
2007-03-30 11:46:00,1.86849,1.86851,1.86834,1.86851,38000000.0
2007-03-30 11:47:00,1.86826,1.86841,1.86825,1.86826,22000000.0
2007-03-30 11:48:00,1.86824,1.86835,1.86816,1.86834,27000000.0
2007-03-30 11:49:00,1.86836,1.86918,1.86836,1.86918,41000000.0
2007-03-30 11:50:00,1.8694,1.8697,1.8694,1.86949,44000000.0
2007-03-30 11:51:00,1.86993,1.87057,1.86993,1.87053,37000000.0
2007-03-30 11:52:00,1.87039,1.87039,1.8696,1.8696,37000000.0
2007-03-30 11:53:00,1.86956,1.86956,1.86893,1.86893,33000000.0
2007-03-30 11:54:00,1.86934,1.86978,1.86917,1.86978,37000000.0
2007-03-30 11:55:00,1.86943,1.86943,1.86894,1.86894,38000000.0
2007-03-30 11:56:00,1.86882,1.86904,1.86882,1.86882,51000000.0
2007-03-30 11:57:00,1.86899,1.86913,1.86887,1.86913,29000000.0
2007-03-30 11:58:00,1.86889,1.86895,1.86863,1.86863,31000000.0
2007-03-30 11:59:00,1.86865,1.86879,1.86865,1.86879,51000000.0
2007-03-30 12:00:00,1.86872,1.86873,1.86861,1.86862,23000000.0
2007-03-30 12:01:00,1.86828,1.86839,1.86813,1.86813,24000000.0
2007-03-30 12:02:00,1.86805,1.86805,1.86781,1.86781,34000000.0
2007-03-30 12:03:00,1.86783,1.86783,1.86751,1.86768,11000000.0
2007-03-30 12:04:00,1.86791,1.86791,1.86755,1.86755,33000000.0
2007-03-30 12:05:00,1.86753,1.86768,1.86753,1.86767,26000000.0
2007-03-30 12:06:00,1.86764,1.86764,1.86755,1.86764,15000000.0
2007-03-30 12:07:00,1.8676,1.86761,1.86751,1.86751,23000000.0
2007-03-30 12:08:00,1.86758,1.86773,1.8675,1.86771,37000000.0
2007-03-30 12:09:00,1.86752,1.86769,1.86752,1.86757,11000000.0
2007-03-30 12:10:00,1.86785,1.86799,1.86783,1.86783,25000000.0
2007-03-30 12:11:00,1.86795,1.86859,1.86795,1.86857,33000000.0
2007-03-30 12:12:00,1.8682,1.8682,1.86799,1.86813,31000000.0
2007-03-30 12:13:00,1.86844,1.86851,1.8684,1.86851,24000000.0
2007-03-30 12:14:00,1.86856,1.86866,1.86853,1.86857,36000000.0
2007-03-30 12:15:00,1.8685,1.86859,1.86846,1.86859,29000000.0
2007-03-30 12:16:00,1.86863,1.86884,1.86863,1.86884,30000000.0
2007-03-30 12:17:00,1.86885,1.86885,1.86876,1.86877,41000000.0
2007-03-30 12:18:00,1.86814,1.86859,1.8677,1.86856,43000000.0
2007-03-30 12:19:00,1.86862,1.86867,1.86832,1.86832,37000000.0
2007-03-30 12:20:00,1.86851,1.86856,1.86831,1.86848,40000000.0
2007-03-30 12:21:00,1.86853,1.86858,1.86838,1.86858,61000000.0
2007-03-30 12:22:00,1.86849,1.86862,1.86845,1.8686,24000000.0
2007-03-30 12:23:00,1.86887,1.86887,1.86865,1.86876,23000000.0
2007-03-30 12:24:00,1.86877,1.86896,1.86867,1.86891,30000000.0
2007-03-30 12:25:00,1.86901,1.86902,1.8689,1.86891,22000000.0
2007-03-30 12:26:00,1.869,1.86906,1.86896,1.86896,32000000.0
2007-03-30 12:27:00,1.86897,1.86902,1.86885,1.86885,25000000.0
2007-03-30 12:28:00,1.86877,1.86877,1.86859,1.86859,58000000.0
2007-03-30 12:29:00,1.86843,1.86843,1.86634,1.8666,71000000.0
2007-03-30 12:30:00,1.86855,1.86874,1.86682,1.86859,47000000.0
2007-03-30 12:31:00,1.86842,1.86896,1.86842,1.86883,55000000.0
2007-03-30 12:32:00,1.86846,1.86846,1.86818,1.86823,32000000.0
2007-03-30 12:33:00,1.86812,1.86812,1.86768,1.86772,40000000.0
2007-03-30 12:34:00,1.86757,1.86757,1.86741,1.86757,14000000.0
2007-03-30 12:35:00,1.86738,1.86742,1.86729,1.86742,8000000.0
2007-03-30 12:36:00,1.86742,1.86742,1.86724,1.86724,36000000.0
2007-03-30 12:37:00,1.86722,1.86722,1.86714,1.86714,22000000.0
2007-03-30 12:38:00,1.86709,1.8671,1.86702,1.86703,12000000.0
2007-03-30 12:39:00,1.867,1.867,1.86679,1.86683,20000000.0
2007-03-30 12:40:00,1.86674,1.86674,1.86659,1.86659,16000000.0
2007-03-30 12:41:00,1.86656,1.86671,1.86656,1.86671,10000000.0
2007-03-30 12:42:00,1.8669,1.86691,1.86672,1.86691,26000000.0
2007-03-30 12:43:00,1.86681,1.86702,1.86681,1.86702,9000000.0
2007-03-30 12:44:00,1.86716,1.86719,1.86697,1.86697,21000000.0
2007-03-30 12:45:00,1.86707,1.86707,1.86675,1.86675,30000000.0
2007-03-30 12:46:00,1.86678,1.86699,1.86671,1.86699,41000000.0
2007-03-30 12:47:00,1.86688,1.86688,1.86644,1.86644,26000000.0
2007-03-30 12:48:00,1.8664,1.86647,1.86639,1.86643,27000000.0
2007-03-30 12:49:00,1.8666,1.8666,1.86639,1.86641,36000000.0
2007-03-30 12:50:00,1.86661,1.86675,1.86654,1.86674,34000000.0
2007-03-30 12:51:00,1.86672,1.8668,1.86641,1.86641,25000000.0
2007-03-30 12:52:00,1.86598,1.86622,1.86598,1.8662,26000000.0
2007-03-30 12:53:00,1.8661,1.8663,1.8661,1.8663,16000000.0
2007-03-30 12:54:00,1.86642,1.86661,1.86635,1.86635,28000000.0
2007-03-30 12:55:00,1.86624,1.86659,1.86624,1.86659,29000000.0
2007-03-30 12:56:00,1.86642,1.86647,1.86639,1.86643,30000000.0
2007-03-30 12:57:00,1.8662,1.86628,1.8656,1.86586,26000000.0
2007-03-30 12:58:00,1.86605,1.86605,1.86585,1.86596,14000000.0
2007-03-30 12:59:00,1.86586,1.86586,1.86578,1.86586,32000000.0
2007-03-30 13:00:00,1.86601,1.86642,1.86601,1.86642,20000000.0
2007-03-30 13:01:00,1.86633,1.86651,1.86619,1.86625,31000000.0
2007-03-30 13:02:00,1.86651,1.86651,1.86621,1.86621,12000000.0
2007-03-30 13:03:00,1.866,1.86616,1.86594,1.86594,21000000.0
2007-03-30 13:04:00,1.8662,1.86636,1.86615,1.86636,7000000.0
2007-03-30 13:05:00,1.86637,1.86663,1.86637,1.86646,17000000.0
2007-03-30 13:06:00,1.86669,1.86673,1.86662,1.86671,22000000.0
2007-03-30 13:07:00,1.86658,1.86662,1.8665,1.8665,17000000.0
2007-03-30 13:08:00,1.8667,1.86779,1.8667,1.86779,37000000.0
2007-03-30 13:09:00,1.86789,1.8681,1.86775,1.86803,33000000.0
2007-03-30 13:10:00,1.86781,1.8679,1.86757,1.86775,32000000.0
2007-03-30 13:11:00,1.86793,1.86808,1.86793,1.86808,21000000.0
2007-03-30 13:12:00,1.86843,1.86843,1.86802,1.86802,7000000.0
2007-03-30 13:13:00,1.86789,1.86789,1.86775,1.86775,11000000.0
2007-03-30 13:14:00,1.86772,1.86772,1.86762,1.86762,33000000.0
2007-03-30 13:15:00,1.86758,1.86758,1.86738,1.86738,25000000.0
2007-03-30 13:16:00,1.86749,1.86795,1.86749,1.86795,20000000.0
2007-03-30 13:17:00,1.86793,1.86793,1.86782,1.86782,19000000.0
2007-03-30 13:18:00,1.86772,1.86776,1.86768,1.86768,41000000.0
2007-03-30 13:19:00,1.86779,1.86791,1.86779,1.86791,36000000.0
2007-03-30 13:20:00,1.86773,1.8678,1.86756,1.86776,36000000.0
2007-03-30 13:21:00,1.868,1.86803,1.86779,1.86787,54000000.0
2007-03-30 13:22:00,1.86763,1.86788,1.86763,1.86788,41000000.0
2007-03-30 13:23:00,1.86805,1.86805,1.86773,1.86776,11000000.0
2007-03-30 13:24:00,1.86776,1.86782,1.86775,1.86781,23000000.0
2007-03-30 13:25:00,1.86776,1.86776,1.86743,1.86743,25000000.0
2007-03-30 13:26:00,1.86752,1.86752,1.86666,1.86666,20000000.0
2007-03-30 13:27:00,1.86652,1.86656,1.86632,1.86632,32000000.0
2007-03-30 13:28:00,1.86606,1.86626,1.86581,1.86581,26000000.0
2007-03-30 13:29:00,1.86532,1.86545,1.86528,1.86545,25000000.0
2007-03-30 13:30:00,1.86561,1.86584,1.8654,1.86584,16000000.0
2007-03-30 13:31:00,1.86568,1.86614,1.86559,1.86614,21000000.0
2007-03-30 13:32:00,1.86598,1.86615,1.86586,1.86586,28000000.0
2007-03-30 13:33:00,1.86564,1.86582,1.86559,1.86582,18000000.0
2007-03-30 13:34:00,1.86575,1.86575,1.86549,1.86574,35000000.0
2007-03-30 13:35:00,1.86577,1.86589,1.86569,1.86589,10000000.0
2007-03-30 13:36:00,1.86486,1.8662,1.86457,1.86549,40000000.0
2007-03-30 13:37:00,1.86603,1.86603,1.86573,1.86573,22000000.0
2007-03-30 13:38:00,1.86537,1.86537,1.86503,1.8653,39000000.0
2007-03-30 13:39:00,1.86588,1.86698,1.86588,1.86698,32000000.0
2007-03-30 13:40:00,1.86702,1.86703,1.8665,1.8665,35000000.0
2007-03-30 13:41:00,1.86634,1.86714,1.86634,1.86714,27000000.0
2007-03-30 13:42:00,1.86703,1.86728,1.86676,1.86676,32000000.0
2007-03-30 13:43:00,1.86669,1.86692,1.8666,1.86665,26000000.0
2007-03-30 13:44:00,1.86688,1.8671,1.86685,1.86693,25000000.0
2007-03-30 13:45:00,1.8669,1.86698,1.8669,1.86692,21000000.0
2007-03-30 13:46:00,1.86677,1.86677,1.86633,1.86633,13000000.0
2007-03-30 13:47:00,1.86507,1.86575,1.86507,1.86564,22000000.0
2007-03-30 13:48:00,1.86603,1.86603,1.86511,1.86543,21000000.0
2007-03-30 13:49:00,1.86556,1.86577,1.86548,1.8657,24000000.0
2007-03-30 13:50:00,1.86577,1.86584,1.86567,1.86572,27000000.0
2007-03-30 13:51:00,1.86609,1.86633,1.86609,1.86633,27000000.0
2007-03-30 13:52:00,1.86617,1.86621,1.86604,1.86611,31000000.0
2007-03-30 13:53:00,1.86604,1.86604,1.86582,1.86592,31000000.0
2007-03-30 13:54:00,1.8659,1.86605,1.8659,1.86604,28000000.0
2007-03-30 13:55:00,1.86608,1.86615,1.86607,1.86607,33000000.0
2007-03-30 13:56:00,1.86628,1.86628,1.86614,1.86628,23000000.0
2007-03-30 13:57:00,1.86632,1.86642,1.86627,1.86642,19000000.0
2007-03-30 13:58:00,1.8664,1.86644,1.86635,1.86644,30000000.0
2007-03-30 13:59:00,1.86639,1.86708,1.86639,1.86708,39000000.0
2007-03-30 14:00:00,1.86717,1.86717,1.86695,1.86695,30000000.0
2007-03-30 14:01:00,1.86678,1.86678,1.86665,1.86665,16000000.0
2007-03-30 14:02:00,1.86651,1.86651,1.86602,1.86635,34000000.0
2007-03-30 14:03:00,1.86629,1.86633,1.86597,1.86611,24000000.0
2007-03-30 14:04:00,1.86565,1.86566,1.86545,1.86566,20000000.0
2007-03-30 14:05:00,1.86571,1.86596,1.86571,1.8658,31000000.0
2007-03-30 14:06:00,1.86573,1.86593,1.86573,1.86585,28000000.0
2007-03-30 14:07:00,1.86587,1.86587,1.86565,1.86581,32000000.0
2007-03-30 14:08:00,1.86587,1.86596,1.8658,1.86596,22000000.0
2007-03-30 14:09:00,1.86589,1.86589,1.86552,1.86553,15000000.0
2007-03-30 14:10:00,1.86555,1.86621,1.86555,1.8661,24000000.0
2007-03-30 14:11:00,1.86615,1.86625,1.86574,1.86574,22000000.0
2007-03-30 14:12:00,1.86555,1.86555,1.86496,1.86496,17000000.0
2007-03-30 14:13:00,1.86487,1.86505,1.86472,1.86472,19000000.0
2007-03-30 14:14:00,1.86443,1.86443,1.86356,1.86356,22000000.0
2007-03-30 14:15:00,1.86375,1.86446,1.86375,1.86446,26000000.0
2007-03-30 14:16:00,1.86491,1.86496,1.86458,1.86461,10000000.0
2007-03-30 14:17:00,1.86455,1.86467,1.86455,1.86467,3000000.0
2007-03-30 14:18:00,1.86486,1.86493,1.86469,1.86492,13000000.0
2007-03-30 14:19:00,1.86526,1.86534,1.86517,1.86532,29000000.0
2007-03-30 14:20:00,1.86523,1.86537,1.86486,1.86486,15000000.0
2007-03-30 14:21:00,1.86505,1.86531,1.86479,1.86531,18000000.0
2007-03-30 14:22:00,1.86521,1.86525,1.8652,1.8652,10000000.0
2007-03-30 14:23:00,1.86546,1.86579,1.86546,1.86555,24000000.0
2007-03-30 14:24:00,1.86525,1.86569,1.86525,1.86569,17000000.0
2007-03-30 14:25:00,1.86552,1.8657,1.86552,1.86554,31000000.0
2007-03-30 14:26:00,1.86557,1.8663,1.86557,1.8663,14000000.0
2007-03-30 14:27:00,1.86617,1.86764,1.86617,1.86764,14000000.0
2007-03-30 14:28:00,1.86758,1.86758,1.86673,1.86673,9000000.0
2007-03-30 14:29:00,1.86638,1.86639,1.86602,1.86607,7000000.0
2007-03-30 14:30:00,1.86552,1.86589,1.86511,1.86589,17000000.0
2007-03-30 14:31:00,1.86591,1.86622,1.86591,1.86612,21000000.0
2007-03-30 14:32:00,1.86624,1.86624,1.86574,1.86574,8000000.0
2007-03-30 14:33:00,1.86593,1.86602,1.86564,1.86602,10000000.0
2007-03-30 14:34:00,1.8661,1.86629,1.8659,1.8659,11000000.0
2007-03-30 14:35:00,1.86591,1.86609,1.86591,1.86595,7000000.0
2007-03-30 14:36:00,1.86599,1.86608,1.86576,1.8658,8000000.0
2007-03-30 14:37:00,1.86571,1.86571,1.86531,1.8654,11000000.0
2007-03-30 14:38:00,1.86556,1.86564,1.8651,1.8651,7000000.0
2007-03-30 14:39:00,1.8638,1.8638,1.86296,1.86341,8000000.0
2007-03-30 14:40:00,1.86362,1.86396,1.86307,1.86396,8000000.0
2007-03-30 14:41:00,1.86397,1.86403,1.8638,1.86385,10000000.0
2007-03-30 14:42:00,1.86407,1.86426,1.86397,1.86426,9000000.0
2007-03-30 14:43:00,1.86433,1.86465,1.86433,1.86465,8000000.0
2007-03-30 14:44:00,1.86473,1.86473,1.86439,1.86439,8000000.0
2007-03-30 14:45:00,1.86436,1.86441,1.86405,1.8642,7000000.0
2007-03-30 14:46:00,1.8646,1.86493,1.8646,1.86493,9000000.0
2007-03-30 14:47:00,1.86513,1.86513,1.8646,1.86478,8000000.0
2007-03-30 14:48:00,1.86484,1.8649,1.86452,1.86472,8000000.0
2007-03-30 14:49:00,1.86469,1.86469,1.86445,1.86454,9000000.0
2007-03-30 14:50:00,1.8646,1.86499,1.8646,1.86494,7000000.0
2007-03-30 14:51:00,1.86511,1.86533,1.86509,1.86527,10000000.0
2007-03-30 14:52:00,1.86499,1.86501,1.86453,1.86501,7000000.0
2007-03-30 14:53:00,1.86527,1.86527,1.86467,1.8647,7000000.0
2007-03-30 14:54:00,1.86469,1.865,1.86469,1.86498,8000000.0
2007-03-30 14:55:00,1.8649,1.8649,1.86465,1.86465,7000000.0
2007-03-30 14:56:00,1.86471,1.86494,1.86467,1.86494,8000000.0
2007-03-30 14:57:00,1.86478,1.86478,1.86375,1.86375,7000000.0
2007-03-30 14:58:00,1.86367,1.86402,1.86367,1.86389,8000000.0
2007-03-30 14:59:00,1.86413,1.8642,1.86409,1.8642,8000000.0
2007-03-30 15:00:00,1.86368,1.86368,1.86351,1.86351,7000000.0
2007-03-30 15:01:00,1.86345,1.86419,1.86345,1.86419,8000000.0
2007-03-30 15:02:00,1.86429,1.86429,1.86396,1.86426,7000000.0
2007-03-30 15:03:00,1.8648,1.86484,1.86457,1.86457,7000000.0
2007-03-30 15:04:00,1.86467,1.86478,1.86466,1.86476,8000000.0
2007-03-30 15:05:00,1.86475,1.8649,1.86475,1.86485,7000000.0
2007-03-30 15:06:00,1.86507,1.86526,1.86492,1.86492,8000000.0
2007-03-30 15:07:00,1.86473,1.86491,1.86456,1.8648,11000000.0
2007-03-30 15:08:00,1.86473,1.86488,1.86471,1.86472,8000000.0
2007-03-30 15:09:00,1.8646,1.8646,1.86432,1.8645,7000000.0
2007-03-30 15:10:00,1.86449,1.86458,1.8643,1.8643,7000000.0
2007-03-30 15:11:00,1.86422,1.86422,1.8629,1.8629,11000000.0
2007-03-30 15:12:00,1.8634,1.86375,1.8634,1.86375,10000000.0
2007-03-30 15:13:00,1.86371,1.86383,1.86343,1.86374,9000000.0
2007-03-30 15:14:00,1.86369,1.86393,1.86351,1.86392,10000000.0
2007-03-30 15:15:00,1.86411,1.86416,1.86392,1.8641,8000000.0
2007-03-30 15:16:00,1.8638,1.8641,1.86364,1.86364,9000000.0
2007-03-30 15:17:00,1.86357,1.86365,1.86352,1.86358,9000000.0
2007-03-30 15:18:00,1.86319,1.86319,1.86277,1.86277,8000000.0
2007-03-30 15:19:00,1.86211,1.86211,1.86144,1.86154,7000000.0
2007-03-30 15:20:00,1.86123,1.86162,1.86123,1.86144,9000000.0
2007-03-30 15:21:00,1.86198,1.86208,1.86178,1.862,8000000.0
2007-03-30 15:22:00,1.86221,1.86237,1.86221,1.86229,9000000.0
2007-03-30 15:23:00,1.86251,1.86311,1.86251,1.86311,8000000.0
2007-03-30 15:24:00,1.86308,1.86308,1.86292,1.86301,8000000.0
2007-03-30 15:25:00,1.86317,1.86321,1.86285,1.86285,7000000.0
2007-03-30 15:26:00,1.86242,1.86258,1.86235,1.86235,7000000.0
2007-03-30 15:27:00,1.86214,1.86246,1.86214,1.86246,7000000.0
2007-03-30 15:28:00,1.86257,1.86271,1.86247,1.86247,11000000.0
2007-03-30 15:29:00,1.86262,1.86272,1.86253,1.86272,7000000.0
2007-03-30 15:30:00,1.86324,1.86335,1.86315,1.86335,9000000.0
2007-03-30 15:31:00,1.86335,1.86335,1.86301,1.86301,9000000.0
2007-03-30 15:32:00,1.8629,1.86301,1.86285,1.86297,10000000.0
2007-03-30 15:33:00,1.86295,1.86305,1.86278,1.86278,8000000.0
2007-03-30 15:34:00,1.86265,1.86265,1.86222,1.86222,9000000.0
2007-03-30 15:35:00,1.86171,1.86203,1.86171,1.86203,7000000.0
2007-03-30 15:36:00,1.86201,1.86232,1.86201,1.86221,7000000.0
2007-03-30 15:37:00,1.86232,1.86237,1.8621,1.86224,8000000.0
2007-03-30 15:38:00,1.86049,1.8628,1.86049,1.86213,7000000.0
2007-03-30 15:39:00,1.86188,1.86191,1.86171,1.86191,10000000.0
2007-03-30 15:40:00,1.86189,1.86211,1.86189,1.86197,9000000.0
2007-03-30 15:41:00,1.86249,1.86252,1.86235,1.86238,11000000.0
2007-03-30 15:42:00,1.86226,1.86226,1.86133,1.86133,8000000.0
2007-03-30 15:43:00,1.86115,1.86163,1.86114,1.86114,8000000.0
2007-03-30 15:44:00,1.86195,1.86227,1.86168,1.86224,8000000.0
2007-03-30 15:45:00,1.86181,1.86206,1.86126,1.86126,8000000.0
2007-03-30 15:46:00,1.86147,1.86262,1.86147,1.86229,10000000.0
2007-03-30 15:47:00,1.86231,1.86265,1.86231,1.86265,7000000.0
2007-03-30 15:48:00,1.86271,1.86293,1.8626,1.86262,7000000.0
2007-03-30 15:49:00,1.862,1.86208,1.86183,1.86183,8000000.0
2007-03-30 15:50:00,1.8621,1.86218,1.86194,1.86206,8000000.0
2007-03-30 15:51:00,1.86182,1.86182,1.8613,1.8613,9000000.0
2007-03-30 15:52:00,1.86172,1.86206,1.86172,1.86196,7000000.0
2007-03-30 15:53:00,1.86206,1.86236,1.86206,1.86218,7000000.0
2007-03-30 15:54:00,1.86239,1.86239,1.86188,1.86223,11000000.0
2007-03-30 15:55:00,1.8619,1.86195,1.86158,1.86162,9000000.0
2007-03-30 15:56:00,1.86216,1.86222,1.86193,1.86218,7000000.0
2007-03-30 15:57:00,1.86232,1.86232,1.86193,1.86193,10000000.0
2007-03-30 15:58:00,1.8615,1.86219,1.8615,1.86219,10000000.0
2007-03-30 15:59:00,1.8622,1.86243,1.8622,1.86222,7000000.0
2007-03-30 16:00:00,1.86226,1.86226,1.862,1.86214,7000000.0
2007-03-30 16:01:00,1.86226,1.86226,1.86198,1.86198,9000000.0
2007-03-30 16:02:00,1.86173,1.86173,1.86127,1.86139,8000000.0
2007-03-30 16:03:00,1.86126,1.86126,1.86061,1.86072,11000000.0
2007-03-30 16:04:00,1.86046,1.86055,1.86044,1.86055,8000000.0
2007-03-30 16:05:00,1.86081,1.86092,1.86067,1.86092,9000000.0
2007-03-30 16:06:00,1.86084,1.86086,1.86069,1.86077,10000000.0
2007-03-30 16:07:00,1.86058,1.86089,1.86058,1.86068,10000000.0
2007-03-30 16:08:00,1.86081,1.86113,1.86072,1.86107,8000000.0
2007-03-30 16:09:00,1.86111,1.86199,1.86111,1.86199,7000000.0
2007-03-30 16:10:00,1.8624,1.86245,1.86221,1.86221,7000000.0
2007-03-30 16:11:00,1.86246,1.86249,1.86228,1.8623,10000000.0
2007-03-30 16:12:00,1.86226,1.86226,1.86194,1.86194,9000000.0
2007-03-30 16:13:00,1.86176,1.86197,1.8616,1.86194,7000000.0
2007-03-30 16:14:00,1.86184,1.86189,1.86149,1.86149,11000000.0
2007-03-30 16:15:00,1.86092,1.86112,1.8606,1.86112,7000000.0
2007-03-30 16:16:00,1.86107,1.86116,1.86085,1.86116,7000000.0
2007-03-30 16:17:00,1.86159,1.86159,1.86118,1.86121,11000000.0
2007-03-30 16:18:00,1.8615,1.86167,1.86146,1.86167,11000000.0
2007-03-30 16:19:00,1.86166,1.862,1.86162,1.862,11000000.0
2007-03-30 16:20:00,1.86244,1.86244,1.86219,1.8622,9000000.0
2007-03-30 16:21:00,1.8622,1.8622,1.86193,1.86193,9000000.0
2007-03-30 16:22:00,1.86178,1.86192,1.86127,1.86127,8000000.0
2007-03-30 16:23:00,1.86158,1.86206,1.86158,1.86206,8000000.0
2007-03-30 16:24:00,1.86232,1.86232,1.86196,1.86196,10000000.0
2007-03-30 16:25:00,1.86135,1.86135,1.86092,1.86099,7000000.0
2007-03-30 16:26:00,1.86127,1.86193,1.86127,1.86193,7000000.0
2007-03-30 16:27:00,1.86205,1.86229,1.86205,1.8622,11000000.0
2007-03-30 16:28:00,1.86211,1.86228,1.86211,1.86228,11000000.0
2007-03-30 16:29:00,1.86232,1.86232,1.86158,1.86164,7000000.0
2007-03-30 16:30:00,1.86157,1.86157,1.86123,1.86152,8000000.0
2007-03-30 16:31:00,1.86135,1.86146,1.86124,1.8613,7000000.0
2007-03-30 16:32:00,1.86149,1.86166,1.86143,1.86166,8000000.0
2007-03-30 16:33:00,1.86143,1.86145,1.8613,1.86134,11000000.0
2007-03-30 16:34:00,1.86142,1.8618,1.86142,1.8618,8000000.0
2007-03-30 16:35:00,1.86183,1.86187,1.86168,1.86179,7000000.0
2007-03-30 16:36:00,1.86182,1.86182,1.86154,1.86154,8000000.0
2007-03-30 16:37:00,1.86124,1.86124,1.86101,1.86113,8000000.0
2007-03-30 16:38:00,1.86116,1.86199,1.86114,1.86199,7000000.0
2007-03-30 16:39:00,1.86237,1.86237,1.86207,1.86224,8000000.0
2007-03-30 16:40:00,1.86273,1.86274,1.86261,1.86271,11000000.0
2007-03-30 16:41:00,1.86262,1.86283,1.86251,1.86283,10000000.0
2007-03-30 16:42:00,1.86272,1.86305,1.86265,1.863,7000000.0
2007-03-30 16:43:00,1.86296,1.86296,1.86278,1.86295,7000000.0
2007-03-30 16:44:00,1.86296,1.86329,1.86296,1.86329,7000000.0
2007-03-30 16:45:00,1.86329,1.8638,1.86329,1.86334,11000000.0
2007-03-30 16:46:00,1.86311,1.86317,1.86272,1.86317,11000000.0
2007-03-30 16:47:00,1.86299,1.86299,1.86277,1.86291,7000000.0
2007-03-30 16:48:00,1.86328,1.86352,1.86328,1.86346,10000000.0
2007-03-30 16:49:00,1.86387,1.86398,1.8638,1.8639,8000000.0
2007-03-30 16:50:00,1.8639,1.8639,1.86376,1.86383,8000000.0
2007-03-30 16:51:00,1.86393,1.86393,1.8636,1.8636,9000000.0
2007-03-30 16:52:00,1.86352,1.86369,1.86352,1.86361,7000000.0
2007-03-30 16:53:00,1.86383,1.86408,1.86383,1.86407,8000000.0
2007-03-30 16:54:00,1.86455,1.86481,1.86455,1.8646,7000000.0
2007-03-30 16:55:00,1.86449,1.86463,1.86446,1.86448,11000000.0
2007-03-30 16:56:00,1.86394,1.86394,1.86348,1.86348,11000000.0
2007-03-30 16:57:00,1.86321,1.86326,1.86234,1.86234,7000000.0
2007-03-30 16:58:00,1.86224,1.86239,1.86224,1.86233,8000000.0
2007-03-30 16:59:00,1.86147,1.86282,1.86125,1.86125,7000000.0
2007-03-30 17:00:00,1.86084,1.86084,1.85947,1.86075,11000000.0
2007-03-30 17:01:00,1.86106,1.86106,1.86085,1.86085,7000000.0
2007-03-30 17:02:00,1.8606,1.86076,1.8606,1.86066,8000000.0
2007-03-30 17:03:00,1.86081,1.86086,1.85873,1.86033,7000000.0
2007-03-30 17:04:00,1.86023,1.86038,1.86017,1.86038,7000000.0
2007-03-30 17:05:00,1.86006,1.86022,1.8597,1.86022,10000000.0
2007-03-30 17:06:00,1.86021,1.86039,1.86019,1.8602,9000000.0
2007-03-30 17:07:00,1.8593,1.8593,1.85888,1.85892,8000000.0
2007-03-30 17:08:00,1.85919,1.85957,1.85916,1.85957,9000000.0
2007-03-30 17:09:00,1.85982,1.86031,1.85978,1.86031,8000000.0
2007-03-30 17:10:00,1.86054,1.86064,1.8604,1.8604,9000000.0
2007-03-30 17:11:00,1.86012,1.86012,1.85998,1.85998,8000000.0
2007-03-30 17:12:00,1.85956,1.86002,1.85951,1.86002,7000000.0
2007-03-30 17:13:00,1.86066,1.86129,1.86066,1.86115,8000000.0
2007-03-30 17:14:00,1.86165,1.86235,1.86152,1.86235,8000000.0
2007-03-30 17:15:00,1.86303,1.86368,1.86303,1.86367,7000000.0
2007-03-30 17:16:00,1.86335,1.86335,1.86282,1.86292,10000000.0
2007-03-30 17:17:00,1.86397,1.86474,1.86397,1.86462,7000000.0
2007-03-30 17:18:00,1.86435,1.86461,1.86409,1.86433,9000000.0
2007-03-30 17:19:00,1.86394,1.86427,1.86383,1.86415,7000000.0
2007-03-30 17:20:00,1.86416,1.86449,1.8639,1.8639,8000000.0
2007-03-30 17:21:00,1.864,1.86404,1.8631,1.8631,10000000.0
2007-03-30 17:22:00,1.86257,1.86288,1.86252,1.86252,8000000.0
2007-03-30 17:23:00,1.86177,1.86177,1.85985,1.86004,8000000.0
2007-03-30 17:24:00,1.85993,1.86144,1.85993,1.86144,7000000.0
2007-03-30 17:25:00,1.86273,1.86337,1.86273,1.86337,7000000.0
2007-03-30 17:26:00,1.86365,1.86412,1.86365,1.86408,7000000.0
2007-03-30 17:27:00,1.86429,1.86439,1.86403,1.86406,9000000.0
2007-03-30 17:28:00,1.86416,1.86498,1.86416,1.86498,7000000.0
2007-03-30 17:29:00,1.86474,1.86474,1.86415,1.86448,8000000.0
2007-03-30 17:30:00,1.86448,1.86474,1.86383,1.86383,8000000.0
2007-03-30 17:31:00,1.86283,1.86283,1.86199,1.86199,9000000.0
2007-03-30 17:32:00,1.86169,1.86195,1.86153,1.86168,8000000.0
2007-03-30 17:33:00,1.86178,1.86207,1.86176,1.86182,11000000.0
2007-03-30 17:34:00,1.86231,1.86415,1.86231,1.86405,9000000.0
2007-03-30 17:35:00,1.8637,1.86422,1.86326,1.86422,7000000.0
2007-03-30 17:36:00,1.86363,1.8638,1.86358,1.86358,7000000.0
2007-03-30 17:37:00,1.86392,1.86392,1.86341,1.86341,7000000.0
2007-03-30 17:38:00,1.86351,1.86484,1.86351,1.86484,8000000.0
2007-03-30 17:39:00,1.8645,1.86468,1.86444,1.86468,7000000.0
2007-03-30 17:40:00,1.86486,1.86489,1.86475,1.86487,9000000.0
2007-03-30 17:41:00,1.86465,1.86485,1.86461,1.86463,8000000.0
2007-03-30 17:42:00,1.86486,1.86528,1.86481,1.86528,11000000.0
2007-03-30 17:43:00,1.86577,1.86649,1.86575,1.86649,7000000.0
2007-03-30 17:44:00,1.86679,1.86721,1.86668,1.86721,10000000.0
2007-03-30 17:45:00,1.86726,1.86809,1.86726,1.86809,7000000.0
2007-03-30 17:46:00,1.86843,1.87073,1.86843,1.87073,8000000.0
2007-03-30 17:47:00,1.87136,1.87136,1.86997,1.86997,8000000.0
2007-03-30 17:48:00,1.86896,1.86896,1.86836,1.86863,7000000.0
2007-03-30 17:49:00,1.8686,1.86863,1.86817,1.86817,7000000.0
2007-03-30 17:50:00,1.8684,1.86864,1.86836,1.86836,7000000.0
2007-03-30 17:51:00,1.86878,1.86901,1.86721,1.86841,7000000.0
2007-03-30 17:52:00,1.86878,1.86959,1.86878,1.86954,7000000.0
2007-03-30 17:53:00,1.8698,1.86983,1.86882,1.86882,7000000.0
2007-03-30 17:54:00,1.86887,1.86887,1.86783,1.86783,11000000.0
2007-03-30 17:55:00,1.8672,1.86848,1.8672,1.86833,7000000.0
2007-03-30 17:56:00,1.86744,1.86763,1.86727,1.86727,7000000.0
2007-03-30 17:57:00,1.8672,1.86729,1.86709,1.86729,10000000.0
2007-03-30 17:58:00,1.86729,1.86787,1.86729,1.86787,10000000.0
2007-03-30 17:59:00,1.8674,1.86756,1.86734,1.86753,10000000.0
2007-03-30 18:00:00,1.86808,1.8686,1.86678,1.8676,10000000.0
2007-03-30 18:01:00,1.86762,1.8682,1.86762,1.8682,8000000.0
2007-03-30 18:02:00,1.86804,1.86809,1.8676,1.8676,8000000.0
2007-03-30 18:03:00,1.86766,1.86787,1.86762,1.86768,10000000.0
2007-03-30 18:04:00,1.86789,1.86789,1.86753,1.86756,8000000.0
2007-03-30 18:05:00,1.86689,1.86689,1.86631,1.86689,10000000.0
2007-03-30 18:06:00,1.86773,1.86773,1.86685,1.86685,10000000.0
2007-03-30 18:07:00,1.86692,1.86713,1.8668,1.8668,8000000.0
2007-03-30 18:08:00,1.86693,1.86702,1.86678,1.86702,8000000.0
2007-03-30 18:09:00,1.86687,1.8672,1.86687,1.8672,8000000.0
2007-03-30 18:10:00,1.86748,1.86756,1.86731,1.86743,11000000.0
2007-03-30 18:11:00,1.86746,1.86746,1.8672,1.8672,7000000.0
2007-03-30 18:12:00,1.86698,1.86698,1.86676,1.86689,9000000.0
2007-03-30 18:13:00,1.86695,1.86704,1.86655,1.86704,11000000.0
2007-03-30 18:14:00,1.86742,1.8675,1.86738,1.86738,7000000.0
2007-03-30 18:15:00,1.86724,1.8675,1.8672,1.8675,8000000.0
2007-03-30 18:16:00,1.86771,1.8678,1.86751,1.8678,11000000.0
2007-03-30 18:17:00,1.86815,1.86863,1.86815,1.86863,10000000.0
2007-03-30 18:18:00,1.86853,1.86853,1.86795,1.86795,8000000.0
2007-03-30 18:19:00,1.86729,1.86746,1.86704,1.86704,9000000.0
2007-03-30 18:20:00,1.86738,1.86775,1.86738,1.8677,7000000.0
2007-03-30 18:21:00,1.86762,1.86762,1.86551,1.86718,11000000.0
2007-03-30 18:22:00,1.86734,1.86734,1.86695,1.86695,11000000.0
2007-03-30 18:23:00,1.86691,1.86738,1.8669,1.86738,8000000.0
2007-03-30 18:24:00,1.86815,1.86866,1.86804,1.86866,10000000.0
2007-03-30 18:25:00,1.86838,1.86838,1.86813,1.86813,7000000.0
2007-03-30 18:26:00,1.86779,1.86841,1.86779,1.86841,8000000.0
2007-03-30 18:27:00,1.86813,1.86877,1.86813,1.86877,7000000.0
2007-03-30 18:28:00,1.86895,1.86903,1.86877,1.86877,7000000.0
2007-03-30 18:29:00,1.86917,1.86917,1.86878,1.86901,7000000.0
2007-03-30 18:30:00,1.86885,1.86885,1.86858,1.86862,8000000.0
2007-03-30 18:31:00,1.86856,1.86856,1.86827,1.86846,9000000.0
2007-03-30 18:32:00,1.86843,1.8685,1.86842,1.86848,11000000.0
2007-03-30 18:33:00,1.86841,1.86841,1.86807,1.86807,11000000.0
2007-03-30 18:34:00,1.86808,1.86814,1.86803,1.86814,7000000.0
2007-03-30 18:35:00,1.8683,1.86872,1.8683,1.86872,8000000.0
2007-03-30 18:36:00,1.8688,1.86903,1.8688,1.86903,7000000.0
2007-03-30 18:37:00,1.86933,1.86947,1.86926,1.86937,8000000.0
2007-03-30 18:38:00,1.86929,1.86931,1.86902,1.86924,8000000.0
2007-03-30 18:39:00,1.86885,1.86899,1.86873,1.86873,7000000.0
2007-03-30 18:40:00,1.86873,1.86892,1.86873,1.86892,7000000.0
2007-03-30 18:41:00,1.8688,1.8692,1.8688,1.8692,8000000.0
2007-03-30 18:42:00,1.86923,1.86947,1.86911,1.86947,11000000.0
2007-03-30 18:43:00,1.86823,1.86823,1.86793,1.86793,8000000.0
2007-03-30 18:44:00,1.86768,1.86783,1.86749,1.86749,7000000.0
2007-03-30 18:45:00,1.86735,1.86735,1.86656,1.86667,11000000.0
2007-03-30 18:46:00,1.86639,1.86663,1.86631,1.86663,9000000.0
2007-03-30 18:47:00,1.86671,1.86671,1.86639,1.86639,8000000.0
2007-03-30 18:48:00,1.86725,1.86746,1.86725,1.86729,9000000.0
2007-03-30 18:49:00,1.86732,1.86752,1.8673,1.86741,7000000.0
2007-03-30 18:50:00,1.86699,1.86755,1.86671,1.86671,11000000.0
2007-03-30 18:51:00,1.86754,1.86774,1.86734,1.86774,7000000.0
2007-03-30 18:52:00,1.86768,1.8677,1.86748,1.86748,8000000.0
2007-03-30 18:53:00,1.86748,1.86767,1.86739,1.86747,11000000.0
2007-03-30 18:54:00,1.86752,1.86765,1.86752,1.86754,7000000.0
2007-03-30 18:55:00,1.86752,1.86752,1.86735,1.86745,7000000.0
2007-03-30 18:56:00,1.86728,1.86744,1.86724,1.86724,7000000.0
2007-03-30 18:57:00,1.86742,1.86743,1.86733,1.86733,10000000.0
2007-03-30 18:58:00,1.86725,1.86725,1.86705,1.86715,9000000.0
2007-03-30 18:59:00,1.8671,1.86717,1.8671,1.86712,8000000.0
2007-03-30 19:00:00,1.86696,1.86696,1.86675,1.86695,7000000.0
2007-03-30 19:01:00,1.86661,1.86678,1.86623,1.86623,7000000.0
2007-03-30 19:02:00,1.86699,1.86709,1.86699,1.86709,8000000.0
2007-03-30 19:03:00,1.86746,1.86752,1.86719,1.86721,7000000.0
2007-03-30 19:04:00,1.86701,1.86735,1.867,1.86735,8000000.0
2007-03-30 19:05:00,1.86751,1.86761,1.86745,1.86745,8000000.0
2007-03-30 19:06:00,1.86778,1.86804,1.86749,1.86787,8000000.0
2007-03-30 19:07:00,1.86792,1.86793,1.86754,1.86754,9000000.0
2007-03-30 19:08:00,1.86753,1.86837,1.86753,1.86837,8000000.0
2007-03-30 19:09:00,1.8685,1.8686,1.86849,1.86849,7000000.0
2007-03-30 19:10:00,1.86832,1.8684,1.86819,1.86826,11000000.0
2007-03-30 19:11:00,1.86812,1.86818,1.86801,1.86812,8000000.0
2007-03-30 19:12:00,1.86807,1.86807,1.8676,1.86802,7000000.0
2007-03-30 19:13:00,1.86782,1.86792,1.86598,1.86788,8000000.0
2007-03-30 19:14:00,1.86804,1.86804,1.8679,1.8679,8000000.0
2007-03-30 19:15:00,1.86806,1.86823,1.86806,1.8681,10000000.0
2007-03-30 19:16:00,1.86808,1.86808,1.86786,1.86786,8000000.0
2007-03-30 19:17:00,1.86793,1.86793,1.86772,1.86787,10000000.0
2007-03-30 19:18:00,1.86788,1.86812,1.86788,1.86811,11000000.0
2007-03-30 19:19:00,1.86814,1.86814,1.86784,1.86792,8000000.0
2007-03-30 19:20:00,1.86785,1.86785,1.86752,1.86752,11000000.0
2007-03-30 19:21:00,1.86741,1.86766,1.8674,1.86755,10000000.0
2007-03-30 19:22:00,1.8675,1.86779,1.8675,1.86779,9000000.0
2007-03-30 19:23:00,1.86778,1.8678,1.86743,1.86756,8000000.0
2007-03-30 19:24:00,1.86777,1.86782,1.86764,1.86767,9000000.0
2007-03-30 19:25:00,1.86764,1.86764,1.86747,1.86747,9000000.0
2007-03-30 19:26:00,1.86744,1.86744,1.8672,1.8672,7000000.0
2007-03-30 19:27:00,1.86706,1.86722,1.867,1.867,8000000.0
2007-03-30 19:28:00,1.86677,1.86723,1.86675,1.86691,10000000.0
2007-03-30 19:29:00,1.8666,1.8668,1.86617,1.8668,7000000.0
2007-03-30 19:30:00,1.86739,1.86765,1.86739,1.86748,10000000.0
2007-03-30 19:31:00,1.86748,1.86761,1.86741,1.86761,7000000.0
2007-03-30 19:32:00,1.86767,1.86773,1.86754,1.86766,10000000.0
2007-03-30 19:33:00,1.86748,1.86783,1.86748,1.86783,7000000.0
2007-03-30 19:34:00,1.86785,1.86785,1.86732,1.86734,8000000.0
2007-03-30 19:35:00,1.86769,1.86803,1.86764,1.86803,7000000.0
2007-03-30 19:36:00,1.8677,1.8678,1.86763,1.8678,7000000.0
2007-03-30 19:37:00,1.86777,1.8678,1.86763,1.86772,8000000.0
2007-03-30 19:38:00,1.86781,1.868,1.86781,1.868,8000000.0
2007-03-30 19:39:00,1.868,1.868,1.86769,1.86784,8000000.0
2007-03-30 19:40:00,1.86803,1.86803,1.86769,1.86769,7000000.0
2007-03-30 19:41:00,1.86814,1.86864,1.86814,1.86864,9000000.0
2007-03-30 19:42:00,1.86894,1.86894,1.86865,1.86865,7000000.0
2007-03-30 19:43:00,1.86879,1.86885,1.86851,1.86851,11000000.0
2007-03-30 19:44:00,1.86807,1.86863,1.86807,1.86863,8000000.0
2007-03-30 19:45:00,1.86854,1.86854,1.86823,1.86823,9000000.0
2007-03-30 19:46:00,1.86847,1.86854,1.86843,1.86844,7000000.0
2007-03-30 19:47:00,1.86844,1.86852,1.86834,1.86843,9000000.0
2007-03-30 19:48:00,1.86844,1.86862,1.86844,1.86862,8000000.0
2007-03-30 19:49:00,1.86863,1.8687,1.86854,1.8687,7000000.0
2007-03-30 19:50:00,1.86868,1.86872,1.86859,1.86868,7000000.0
2007-03-30 19:51:00,1.86867,1.86906,1.86867,1.86906,7000000.0
2007-03-30 19:52:00,1.86908,1.86908,1.8689,1.86893,7000000.0
2007-03-30 19:53:00,1.86873,1.86883,1.86873,1.86882,6000000.0
2007-03-30 19:54:00,1.86908,1.86965,1.86908,1.86958,8000000.0
2007-03-30 19:55:00,1.8697,1.87021,1.8697,1.87021,8000000.0
2007-03-30 19:56:00,1.87032,1.87032,1.86994,1.86994,8000000.0
2007-03-30 19:57:00,1.87008,1.87037,1.87008,1.87037,7000000.0
2007-03-30 19:58:00,1.87043,1.87057,1.87016,1.87057,10000000.0
2007-03-30 19:59:00,1.87043,1.87057,1.8703,1.8703,8000000.0
2007-03-30 20:00:00,1.87044,1.87049,1.87011,1.8703,7000000.0
2007-03-30 20:01:00,1.87054,1.87076,1.87046,1.87076,7000000.0
2007-03-30 20:02:00,1.8706,1.87065,1.8705,1.8705,7000000.0
2007-03-30 20:03:00,1.8704,1.87068,1.8704,1.87068,9000000.0
2007-03-30 20:04:00,1.8706,1.87071,1.87051,1.87063,9000000.0
2007-03-30 20:05:00,1.87043,1.87063,1.87026,1.87063,9000000.0
2007-03-30 20:06:00,1.87049,1.87063,1.87037,1.87053,11000000.0
2007-03-30 20:07:00,1.87068,1.87068,1.87027,1.87027,10000000.0
2007-03-30 20:08:00,1.87035,1.87035,1.86981,1.86984,8000000.0
2007-03-30 20:09:00,1.86955,1.87036,1.86955,1.86974,7000000.0
2007-03-30 20:10:00,1.86969,1.87016,1.86969,1.87001,8000000.0
2007-03-30 20:11:00,1.87013,1.87035,1.87013,1.87015,8000000.0
2007-03-30 20:12:00,1.87,1.87001,1.86984,1.87001,7000000.0
2007-03-30 20:13:00,1.87003,1.87013,1.86998,1.87007,7000000.0
2007-03-30 20:14:00,1.87005,1.87005,1.86943,1.86959,7000000.0
2007-03-30 20:15:00,1.87012,1.87012,1.86999,1.87003,7000000.0
2007-03-30 20:16:00,1.86916,1.86916,1.86896,1.86902,7000000.0
2007-03-30 20:17:00,1.86882,1.8693,1.86882,1.8693,11000000.0
2007-03-30 20:18:00,1.86903,1.86923,1.8688,1.86885,9000000.0
2007-03-30 20:19:00,1.86944,1.86964,1.86924,1.86924,8000000.0
2007-03-30 20:20:00,1.86905,1.86905,1.86879,1.86884,7000000.0
2007-03-30 20:21:00,1.86901,1.86906,1.86888,1.86906,11000000.0
2007-03-30 20:22:00,1.86904,1.86945,1.86904,1.86945,7000000.0
2007-03-30 20:23:00,1.86958,1.86958,1.86928,1.86928,7000000.0
2007-03-30 20:24:00,1.86931,1.86938,1.86931,1.86932,8000000.0
2007-03-30 20:25:00,1.86903,1.8692,1.86903,1.8692,11000000.0
2007-03-30 20:26:00,1.8687,1.86896,1.8687,1.86879,8000000.0
2007-03-30 20:27:00,1.86922,1.86922,1.86896,1.86908,9000000.0
2007-03-30 20:28:00,1.86887,1.8691,1.86887,1.86905,7000000.0
2007-03-30 20:29:00,1.86896,1.86896,1.86789,1.86789,8000000.0
2007-03-30 20:30:00,1.86802,1.86806,1.8676,1.8676,8000000.0
2007-03-30 20:31:00,1.86741,1.86773,1.86724,1.8677,7000000.0
2007-03-30 20:32:00,1.86776,1.86792,1.86776,1.86782,7000000.0
2007-03-30 20:33:00,1.8673,1.86764,1.8673,1.86744,7000000.0
2007-03-30 20:34:00,1.86745,1.86749,1.86725,1.86732,8000000.0
2007-03-30 20:35:00,1.86706,1.86727,1.86703,1.86726,9000000.0
2007-03-30 20:36:00,1.86728,1.86728,1.86576,1.86576,7000000.0
2007-03-30 20:37:00,1.86589,1.86631,1.86589,1.86631,11000000.0
2007-03-30 20:38:00,1.86628,1.86628,1.8653,1.8653,10000000.0
2007-03-30 20:39:00,1.86542,1.86571,1.8654,1.86568,9000000.0
2007-03-30 20:40:00,1.86564,1.86594,1.86564,1.86594,8000000.0
2007-03-30 20:41:00,1.8658,1.86598,1.86579,1.86598,8000000.0
2007-03-30 20:42:00,1.86611,1.86612,1.86593,1.86593,11000000.0
2007-03-30 20:43:00,1.86621,1.86639,1.86617,1.86639,8000000.0
2007-03-30 20:44:00,1.86639,1.86651,1.86631,1.86651,10000000.0
2007-03-30 20:45:00,1.86647,1.86647,1.86634,1.86637,7000000.0
2007-03-30 20:46:00,1.86648,1.86648,1.86616,1.86616,8000000.0
2007-03-30 20:47:00,1.8663,1.8663,1.86606,1.8662,7000000.0
2007-03-30 20:48:00,1.86619,1.86638,1.86608,1.86638,10000000.0
2007-03-30 20:49:00,1.86636,1.86637,1.86624,1.86624,7000000.0
2007-03-30 20:50:00,1.86638,1.86656,1.86629,1.86656,8000000.0
2007-03-30 20:51:00,1.86682,1.86692,1.86661,1.86692,9000000.0
2007-03-30 20:52:00,1.8669,1.86694,1.8668,1.86683,11000000.0
2007-03-30 20:53:00,1.86688,1.86717,1.8667,1.86683,11000000.0
2007-03-30 20:54:00,1.86715,1.86777,1.86715,1.86777,11000000.0
2007-03-30 20:55:00,1.86757,1.86758,1.86746,1.86753,8000000.0
2007-03-30 20:56:00,1.86739,1.86739,1.867,1.867,7000000.0
2007-03-30 20:57:00,1.86702,1.86703,1.8669,1.8669,7000000.0
2007-03-30 20:58:00,1.86684,1.86795,1.86675,1.86795,7000000.0
2007-03-30 20:59:00,1.86816,1.86823,1.86816,1.86823,7000000.0
2007-03-30 21:00:00,1.86861,1.86861,1.86834,1.86851,7000000.0
2007-03-30 21:01:00,1.86851,1.86857,1.86828,1.86828,7000000.0
2007-03-30 21:02:00,1.86817,1.8685,1.86817,1.8685,7000000.0
2007-03-30 21:03:00,1.86839,1.86861,1.86839,1.86839,8000000.0
2007-03-30 21:04:00,1.86808,1.86817,1.8678,1.86813,7000000.0
2007-03-30 21:05:00,1.8679,1.86817,1.8679,1.86807,7000000.0
2007-03-30 21:06:00,1.86789,1.86797,1.86771,1.86796,8000000.0
2007-03-30 21:07:00,1.86802,1.86802,1.8679,1.86802,8000000.0
2007-03-30 21:08:00,1.86801,1.86823,1.86801,1.86823,10000000.0
2007-03-30 21:09:00,1.86844,1.86938,1.86844,1.86938,5000000.0
2007-03-30 21:10:00,1.86946,1.86952,1.86912,1.86912,8000000.0
2007-03-30 21:11:00,1.86891,1.86903,1.86886,1.86903,7000000.0
2007-03-30 21:12:00,1.869,1.86925,1.869,1.86925,8000000.0
2007-03-30 21:13:00,1.86932,1.8694,1.86912,1.8694,10000000.0
2007-03-30 21:14:00,1.86944,1.86956,1.86933,1.86956,8000000.0
2007-03-30 21:15:00,1.86968,1.86992,1.86967,1.86967,8000000.0
2007-03-30 21:16:00,1.86963,1.86979,1.86963,1.86963,7000000.0
2007-03-30 21:17:00,1.86981,1.86991,1.86979,1.86979,5000000.0
2007-03-30 21:18:00,1.86916,1.8693,1.86914,1.86914,7000000.0
2007-03-30 21:19:00,1.86883,1.86903,1.86881,1.86885,7000000.0
2007-03-30 21:20:00,1.86877,1.86881,1.86855,1.86857,11000000.0
2007-03-30 21:21:00,1.86857,1.86866,1.86852,1.86863,10000000.0
2007-03-30 21:22:00,1.86871,1.86882,1.8686,1.86882,10000000.0
2007-03-30 21:23:00,1.86853,1.86864,1.86848,1.86864,5000000.0
2007-03-30 21:24:00,1.86893,1.86902,1.86889,1.86895,11000000.0
2007-03-30 21:25:00,1.86894,1.86894,1.8687,1.86883,7000000.0
2007-03-30 21:26:00,1.86881,1.86884,1.86871,1.86871,7000000.0
2007-03-30 21:28:00,1.86869,1.86874,1.86853,1.86874,7000000.0
2007-03-30 21:29:00,1.86861,1.86867,1.86844,1.86867,8000000.0
2007-03-30 21:30:00,1.8686,1.8686,1.86844,1.8686,8000000.0
2007-03-30 21:31:00,1.8679,1.86792,1.86781,1.86783,8000000.0
2007-03-30 21:32:00,1.8686,1.86881,1.8686,1.86876,7000000.0
2007-03-30 21:33:00,1.86883,1.86885,1.86844,1.86851,11000000.0
2007-03-30 21:34:00,1.86896,1.8691,1.86886,1.8691,11000000.0
2007-03-30 21:35:00,1.86902,1.86902,1.86847,1.86847,11000000.0
2007-03-30 21:36:00,1.8687,1.86878,1.86853,1.86861,8000000.0
2007-03-30 21:37:00,1.86855,1.86892,1.86855,1.86892,8000000.0
2007-03-30 21:38:00,1.86883,1.86916,1.86873,1.86916,8000000.0
2007-03-30 21:39:00,1.86875,1.86877,1.86856,1.86856,10000000.0
2007-03-30 21:40:00,1.86843,1.86895,1.86843,1.86895,7000000.0
2007-03-30 21:41:00,1.8689,1.8689,1.86835,1.86842,9000000.0
2007-03-30 21:42:00,1.86849,1.86861,1.86834,1.86834,7000000.0
2007-03-30 21:43:00,1.8684,1.86842,1.86835,1.86842,5000000.0
2007-03-30 21:44:00,1.86835,1.86857,1.86835,1.86854,8000000.0
2007-03-30 21:45:00,1.86854,1.86856,1.86842,1.86856,7000000.0
2007-03-30 21:46:00,1.86867,1.86898,1.86867,1.8689,8000000.0
2007-03-30 21:47:00,1.86913,1.86919,1.86907,1.86919,8000000.0
2007-03-30 21:48:00,1.86921,1.86923,1.86912,1.86919,8000000.0
2007-03-30 21:49:00,1.86913,1.8692,1.8691,1.8692,8000000.0
2007-03-30 21:50:00,1.86865,1.8687,1.86857,1.86865,8000000.0
2007-03-30 21:51:00,1.86916,1.86926,1.86908,1.86925,6000000.0
2007-03-30 21:52:00,1.86897,1.869,1.86895,1.869,7000000.0
2007-03-30 21:53:00,1.86931,1.86931,1.86918,1.86918,5000000.0
2007-03-30 21:54:00,1.86916,1.86916,1.86885,1.86913,7000000.0
2007-03-30 21:55:00,1.86921,1.86922,1.86908,1.86921,7000000.0
2007-03-30 21:56:00,1.86845,1.86874,1.86845,1.86852,8000000.0
2007-03-30 21:57:00,1.86908,1.86915,1.86891,1.86891,7000000.0
2007-03-30 21:58:00,1.86891,1.86914,1.86891,1.86908,7000000.0
2007-03-30 21:59:00,1.86921,1.86927,1.86899,1.86899,8000000.0
2007-03-30 22:00:00,1.86906,1.86927,1.86902,1.8691,10000000.0
2007-03-30 22:01:00,1.86921,1.86924,1.869,1.8692,9000000.0
2007-03-30 22:02:00,1.86915,1.8692,1.86901,1.86901,8000000.0
2007-03-30 22:03:00,1.86915,1.86915,1.86909,1.86911,5000000.0
2007-03-30 22:04:00,1.8691,1.86915,1.86904,1.86912,8000000.0
2007-03-30 22:05:00,1.86907,1.86915,1.869,1.86915,10000000.0
2007-03-30 22:06:00,1.86918,1.86931,1.86918,1.86924,7000000.0
2007-03-30 22:07:00,1.86918,1.86918,1.86876,1.86876,8000000.0
2007-03-30 22:08:00,1.86894,1.86894,1.86877,1.86877,8000000.0
2007-03-30 22:09:00,1.86886,1.86892,1.86876,1.86882,9000000.0
2007-03-30 22:10:00,1.86869,1.86879,1.86865,1.86865,8000000.0
2007-03-30 22:11:00,1.86892,1.86919,1.86877,1.86877,7000000.0
2007-03-30 22:12:00,1.86884,1.86902,1.86884,1.86902,8000000.0
2007-03-30 22:13:00,1.86895,1.86895,1.86879,1.86879,3000000.0
2007-03-30 22:14:00,1.86878,1.8688,1.8686,1.86875,11000000.0
2007-03-30 22:15:00,1.8693,1.8693,1.8693,1.8693,9000000.0
2007-03-30 22:16:00,1.86869,1.86882,1.86855,1.86876,9000000.0
2007-03-30 22:17:00,1.86871,1.86878,1.86861,1.86878,7000000.0
2007-03-30 22:18:00,1.86885,1.86918,1.86885,1.86918,8000000.0
2007-03-30 22:19:00,1.86929,1.86935,1.86913,1.86927,8000000.0
2007-03-30 22:20:00,1.86934,1.86934,1.86924,1.86931,7000000.0
2007-03-30 22:21:00,1.86928,1.86946,1.86928,1.86944,6000000.0
2007-03-30 22:22:00,1.86948,1.86948,1.86934,1.86941,7000000.0
2007-03-30 22:23:00,1.86937,1.86941,1.86916,1.86916,6000000.0
2007-03-30 22:24:00,1.86926,1.86962,1.86926,1.86959,7000000.0
2007-03-30 22:25:00,1.86951,1.86951,1.86908,1.86908,5000000.0
2007-03-30 22:26:00,1.86885,1.86922,1.86885,1.86922,9000000.0
2007-03-30 22:27:00,1.86917,1.86917,1.86899,1.86907,8000000.0
2007-03-30 22:28:00,1.86863,1.86883,1.86845,1.86883,8000000.0
2007-03-30 22:29:00,1.86879,1.86904,1.86879,1.86904,7000000.0
2007-03-30 22:30:00,1.86888,1.86888,1.86859,1.86867,7000000.0
2007-03-30 22:31:00,1.86858,1.86887,1.86858,1.86887,9000000.0
2007-03-30 22:32:00,1.8689,1.86908,1.8689,1.86892,8000000.0
2007-03-30 22:33:00,1.8689,1.86895,1.86876,1.86882,7000000.0
2007-03-30 22:34:00,1.86859,1.86869,1.86859,1.86864,7000000.0
2007-03-30 22:35:00,1.86861,1.86886,1.86849,1.86886,7000000.0
2007-03-30 22:36:00,1.86892,1.86892,1.86861,1.86873,10000000.0
2007-03-30 22:37:00,1.86843,1.86849,1.86813,1.86813,7000000.0
2007-03-30 22:38:00,1.86738,1.86749,1.86738,1.86746,8000000.0
2007-03-30 22:39:00,1.86748,1.86748,1.86732,1.86739,10000000.0
2007-03-30 22:40:00,1.86746,1.86746,1.86719,1.86739,7000000.0
2007-03-30 22:41:00,1.86755,1.86755,1.86737,1.86752,8000000.0
2007-03-30 22:42:00,1.86764,1.86764,1.86741,1.86741,8000000.0
2007-03-30 22:43:00,1.86763,1.86902,1.86763,1.86902,9000000.0
2007-03-30 22:44:00,1.86961,1.87007,1.86961,1.86988,11000000.0
2007-03-30 22:45:00,1.86979,1.86979,1.86892,1.86926,11000000.0
2007-03-30 22:46:00,1.86831,1.86832,1.86806,1.86826,8000000.0
2007-03-30 22:47:00,1.8692,1.8692,1.8692,1.8692,8000000.0
2007-03-30 22:48:00,1.86798,1.86807,1.8676,1.8676,8000000.0
2007-03-30 22:49:00,1.86741,1.86747,1.86724,1.86732,7000000.0
2007-03-30 22:50:00,1.86745,1.86774,1.86731,1.86736,7000000.0
2007-03-30 22:51:00,1.86774,1.86774,1.86745,1.86768,10000000.0
2007-03-30 22:52:00,1.86771,1.86801,1.86751,1.86801,8000000.0
2007-03-30 22:53:00,1.86785,1.86788,1.8677,1.8677,8000000.0
2007-03-30 22:54:00,1.8675,1.8675,1.8673,1.8673,8000000.0
2007-03-30 22:55:00,1.86774,1.86778,1.86751,1.86751,7000000.0
2007-03-30 22:56:00,1.868,1.868,1.86757,1.8676,7000000.0
2007-03-30 22:57:00,1.86797,1.86797,1.86758,1.86771,7000000.0
2007-03-30 22:58:00,1.86745,1.86824,1.86743,1.86824,7000000.0
2007-03-30 22:59:00,1.86857,1.86868,1.8683,1.8683,7000000.0
2007-04-01 23:00:00,1.86715,1.86723,1.86691,1.86723,8000000.0
2007-04-01 23:01:00,1.86727,1.8674,1.86726,1.86733,8000000.0
2007-04-01 23:02:00,1.8673,1.86747,1.8673,1.86732,8000000.0
2007-04-01 23:03:00,1.86725,1.86738,1.86725,1.86731,7000000.0
2007-04-01 23:04:00,1.8674,1.8674,1.86729,1.86737,8000000.0
2007-04-01 23:05:00,1.86748,1.86762,1.86748,1.86762,7000000.0
2007-04-01 23:06:00,1.86724,1.86759,1.86724,1.86726,9000000.0
2007-04-01 23:07:00,1.86723,1.86723,1.86702,1.86707,10000000.0
2007-04-01 23:08:00,1.86719,1.86766,1.86719,1.86734,7000000.0
2007-04-01 23:09:00,1.86719,1.8675,1.86719,1.86743,9000000.0
2007-04-01 23:10:00,1.86727,1.86739,1.86712,1.86738,11000000.0
2007-04-01 23:11:00,1.86704,1.86719,1.8669,1.86719,7000000.0
2007-04-01 23:12:00,1.86727,1.8673,1.86727,1.8673,2000000.0
2007-04-01 23:13:00,1.8672,1.86742,1.86717,1.86742,6000000.0
2007-04-01 23:14:00,1.86778,1.86796,1.86764,1.86796,8000000.0
2007-04-01 23:16:00,1.8674,1.8677,1.86732,1.86763,11000000.0
2007-04-01 23:17:00,1.86788,1.86788,1.86753,1.86753,7000000.0
2007-04-01 23:18:00,1.86753,1.86791,1.86752,1.86791,8000000.0
2007-04-01 23:19:00,1.86788,1.8679,1.86774,1.86779,9000000.0
2007-04-01 23:20:00,1.86776,1.86822,1.86776,1.86822,9000000.0
2007-04-01 23:21:00,1.86807,1.86822,1.868,1.86803,9000000.0
2007-04-01 23:22:00,1.86801,1.86848,1.86801,1.86848,11000000.0
2007-04-01 23:23:00,1.8686,1.86877,1.8686,1.8687,6000000.0
2007-04-01 23:24:00,1.86861,1.86863,1.86823,1.86823,7000000.0
2007-04-01 23:26:00,1.86798,1.86819,1.86798,1.86819,8000000.0
2007-04-01 23:27:00,1.86831,1.86836,1.868,1.86825,9000000.0
2007-04-01 23:28:00,1.86825,1.86841,1.86823,1.86841,10000000.0
2007-04-01 23:29:00,1.86851,1.86862,1.86836,1.86846,9000000.0
2007-04-01 23:30:00,1.86851,1.86851,1.86806,1.86806,8000000.0
2007-04-01 23:31:00,1.86864,1.86864,1.86793,1.86794,7000000.0
2007-04-01 23:32:00,1.86832,1.86851,1.86832,1.86851,8000000.0
2007-04-01 23:33:00,1.86846,1.86852,1.86837,1.8684,7000000.0
2007-04-01 23:34:00,1.86822,1.86827,1.86803,1.86821,7000000.0
2007-04-01 23:35:00,1.86829,1.86864,1.86829,1.86835,9000000.0
2007-04-01 23:36:00,1.8688,1.8688,1.86823,1.86841,7000000.0
2007-04-01 23:37:00,1.86844,1.86844,1.86801,1.86801,9000000.0
2007-04-01 23:38:00,1.86766,1.86796,1.86755,1.86758,8000000.0
2007-04-01 23:39:00,1.86738,1.86738,1.86697,1.86715,10000000.0
2007-04-01 23:40:00,1.8672,1.8672,1.86684,1.86698,8000000.0
2007-04-01 23:41:00,1.86673,1.86673,1.86648,1.86671,8000000.0
2007-04-01 23:42:00,1.86728,1.86795,1.86728,1.86795,7000000.0
2007-04-01 23:43:00,1.8682,1.86826,1.8682,1.86826,4000000.0
2007-04-01 23:44:00,1.86769,1.86782,1.86764,1.86775,7000000.0
2007-04-01 23:45:00,1.86776,1.86797,1.86776,1.86783,7000000.0
2007-04-01 23:46:00,1.86773,1.8679,1.86773,1.86783,8000000.0
2007-04-01 23:47:00,1.86785,1.86794,1.86785,1.86794,4000000.0
2007-04-01 23:48:00,1.8678,1.8678,1.86765,1.86765,7000000.0
2007-04-01 23:49:00,1.86778,1.86795,1.86756,1.86756,8000000.0
2007-04-01 23:50:00,1.86771,1.86792,1.8677,1.86792,7000000.0
2007-04-01 23:51:00,1.86801,1.86867,1.86801,1.86867,7000000.0
2007-04-01 23:52:00,1.86888,1.86937,1.86888,1.86937,11000000.0
2007-04-01 23:53:00,1.86882,1.86921,1.86882,1.86911,9000000.0
2007-04-01 23:54:00,1.86873,1.86873,1.86831,1.86856,8000000.0
2007-04-01 23:55:00,1.86919,1.86973,1.86919,1.86955,8000000.0
2007-04-01 23:56:00,1.86979,1.87061,1.86979,1.87061,8000000.0
2007-04-01 23:57:00,1.87067,1.87067,1.87016,1.87042,8000000.0
2007-04-01 23:58:00,1.87063,1.87071,1.87063,1.87063,7000000.0
2007-04-01 23:59:00,1.87054,1.87054,1.87035,1.87052,6000000.0
2007-04-02 00:00:00,1.8705,1.87053,1.87033,1.87048,7000000.0
2007-04-02 00:01:00,1.87077,1.87097,1.86907,1.87094,7000000.0
2007-04-02 00:02:00,1.87069,1.87075,1.87027,1.87075,8000000.0
2007-04-02 00:03:00,1.87104,1.87111,1.87076,1.87111,7000000.0
2007-04-02 00:04:00,1.87088,1.87154,1.87088,1.87154,7000000.0
2007-04-02 00:05:00,1.87159,1.87201,1.87159,1.87196,7000000.0
2007-04-02 00:06:00,1.87176,1.87244,1.87176,1.87244,10000000.0
2007-04-02 00:07:00,1.87246,1.87246,1.87199,1.87212,8000000.0
2007-04-02 00:08:00,1.87259,1.8729,1.87259,1.8729,9000000.0
2007-04-02 00:09:00,1.87319,1.8733,1.87312,1.8733,8000000.0
2007-04-02 00:10:00,1.87334,1.87359,1.87334,1.87359,8000000.0
2007-04-02 00:11:00,1.87353,1.87353,1.87345,1.8735,5000000.0
2007-04-02 00:12:00,1.87321,1.87356,1.87321,1.87356,7000000.0
2007-04-02 00:13:00,1.87357,1.87357,1.87339,1.87356,7000000.0
2007-04-02 00:14:00,1.87356,1.87356,1.87338,1.87346,8000000.0
2007-04-02 00:15:00,1.87345,1.87352,1.87335,1.87345,8000000.0
2007-04-02 00:16:00,1.87329,1.87345,1.87327,1.87335,8000000.0
2007-04-02 00:17:00,1.87263,1.8727,1.87257,1.87257,10000000.0
2007-04-02 00:18:00,1.87298,1.87298,1.87273,1.87273,10000000.0
2007-04-02 00:19:00,1.8727,1.87303,1.8727,1.87303,7000000.0
2007-04-02 00:20:00,1.87337,1.8735,1.87337,1.87345,8000000.0
2007-04-02 00:21:00,1.8726,1.8726,1.87247,1.8726,7000000.0
2007-04-02 00:22:00,1.87311,1.87311,1.8728,1.8728,9000000.0
2007-04-02 00:23:00,1.8734,1.8734,1.8734,1.8734,10000000.0
2007-04-02 00:24:00,1.87127,1.8713,1.87113,1.87113,10000000.0
2007-04-02 00:25:00,1.87296,1.87296,1.8724,1.8726,8000000.0
2007-04-02 00:26:00,1.87265,1.87265,1.87247,1.87255,7000000.0
2007-04-02 00:27:00,1.87252,1.87252,1.87214,1.87217,6000000.0
2007-04-02 00:28:00,1.87211,1.87229,1.87211,1.87226,9000000.0
2007-04-02 00:29:00,1.87202,1.87202,1.87178,1.87185,7000000.0
2007-04-02 00:30:00,1.87169,1.872,1.87165,1.872,11000000.0
2007-04-02 00:31:00,1.87214,1.8725,1.87214,1.8725,10000000.0
2007-04-02 00:32:00,1.87257,1.8726,1.8723,1.87237,8000000.0
2007-04-02 00:33:00,1.87212,1.87212,1.87188,1.87188,5000000.0
2007-04-02 00:34:00,1.87187,1.87221,1.87185,1.87221,8000000.0
2007-04-02 00:35:00,1.87232,1.87232,1.87032,1.87216,8000000.0
2007-04-02 00:36:00,1.87216,1.87219,1.87198,1.87219,7000000.0
2007-04-02 00:37:00,1.87217,1.8722,1.87207,1.87218,7000000.0
2007-04-02 00:38:00,1.87255,1.8726,1.8722,1.87255,7000000.0
2007-04-02 00:39:00,1.87222,1.87233,1.87215,1.87215,7000000.0
2007-04-02 00:40:00,1.87211,1.87224,1.87208,1.87208,6000000.0
2007-04-02 00:41:00,1.8721,1.87214,1.87196,1.87196,10000000.0
2007-04-02 00:42:00,1.87199,1.87199,1.8714,1.87155,11000000.0
2007-04-02 00:43:00,1.87135,1.87154,1.87117,1.87154,7000000.0
2007-04-02 00:44:00,1.87163,1.87171,1.87158,1.87158,7000000.0
2007-04-02 00:45:00,1.87127,1.87145,1.8712,1.87125,11000000.0
2007-04-02 00:46:00,1.87126,1.87139,1.87115,1.87115,11000000.0
2007-04-02 00:47:00,1.87028,1.87085,1.87028,1.87085,7000000.0
2007-04-02 00:48:00,1.87091,1.87097,1.87081,1.87097,10000000.0
2007-04-02 00:49:00,1.87119,1.87119,1.86981,1.86981,7000000.0
2007-04-02 00:50:00,1.86964,1.86967,1.86962,1.86967,8000000.0
2007-04-02 00:51:00,1.86951,1.86951,1.86873,1.86873,5000000.0
2007-04-02 00:52:00,1.86821,1.86821,1.86758,1.86799,8000000.0
2007-04-02 00:53:00,1.86801,1.86815,1.8677,1.8677,8000000.0
2007-04-02 00:54:00,1.86715,1.86741,1.86707,1.86707,8000000.0
2007-04-02 00:55:00,1.86691,1.86691,1.86636,1.86656,7000000.0
2007-04-02 00:56:00,1.86641,1.86643,1.86634,1.86634,7000000.0
2007-04-02 00:57:00,1.86614,1.86628,1.86602,1.86611,11000000.0
2007-04-02 00:58:00,1.86613,1.86728,1.86613,1.8671,8000000.0
2007-04-02 00:59:00,1.86723,1.86733,1.86719,1.86719,6000000.0
2007-04-02 01:00:00,1.86747,1.86784,1.86746,1.86784,9000000.0
2007-04-02 01:01:00,1.8679,1.86794,1.86789,1.86789,6000000.0
2007-04-02 01:02:00,1.86759,1.86775,1.86744,1.86762,8000000.0
2007-04-02 01:03:00,1.86753,1.86772,1.8674,1.8674,7000000.0
2007-04-02 01:04:00,1.86728,1.86728,1.86673,1.86673,8000000.0
2007-04-02 01:05:00,1.86706,1.86712,1.86698,1.86703,8000000.0
2007-04-02 01:06:00,1.86674,1.86685,1.86654,1.86685,8000000.0
2007-04-02 01:07:00,1.86693,1.86703,1.86677,1.86691,6000000.0
2007-04-02 01:08:00,1.86698,1.86722,1.86698,1.86703,8000000.0
2007-04-02 01:09:00,1.86715,1.86799,1.8671,1.86799,7000000.0
2007-04-02 01:10:00,1.86782,1.86799,1.86766,1.86799,11000000.0
2007-04-02 01:11:00,1.86788,1.8679,1.86786,1.8679,8000000.0
2007-04-02 01:12:00,1.86811,1.86811,1.86794,1.86794,9000000.0
2007-04-02 01:13:00,1.86794,1.86822,1.8677,1.8677,8000000.0
2007-04-02 01:14:00,1.86777,1.8683,1.86774,1.8683,8000000.0
2007-04-02 01:15:00,1.86802,1.86802,1.86786,1.86786,7000000.0
2007-04-02 01:16:00,1.86798,1.86815,1.86798,1.86815,9000000.0
2007-04-02 01:17:00,1.86822,1.86822,1.86767,1.86767,7000000.0
2007-04-02 01:18:00,1.86763,1.86817,1.86763,1.86817,8000000.0
2007-04-02 01:19:00,1.86848,1.86855,1.86829,1.86829,7000000.0
2007-04-02 01:20:00,1.86809,1.86809,1.86754,1.86754,8000000.0
2007-04-02 01:21:00,1.86753,1.86779,1.86753,1.86769,7000000.0
2007-04-02 01:22:00,1.868,1.868,1.8679,1.868,7000000.0
2007-04-02 01:23:00,1.86781,1.86811,1.86775,1.86775,7000000.0
2007-04-02 01:24:00,1.86818,1.86822,1.86804,1.8681,11000000.0
2007-04-02 01:25:00,1.86822,1.86849,1.86822,1.86843,7000000.0
2007-04-02 01:26:00,1.86867,1.86876,1.86846,1.86846,8000000.0
2007-04-02 01:27:00,1.86861,1.86873,1.86852,1.86856,8000000.0
2007-04-02 01:28:00,1.86858,1.86875,1.86849,1.86875,8000000.0
2007-04-02 01:29:00,1.86812,1.86812,1.86783,1.86783,5000000.0
2007-04-02 01:30:00,1.8675,1.86753,1.86729,1.86753,7000000.0
2007-04-02 01:31:00,1.86777,1.86812,1.86777,1.86796,10000000.0
2007-04-02 01:32:00,1.86807,1.86818,1.86792,1.86803,9000000.0
2007-04-02 01:33:00,1.8682,1.86844,1.8682,1.86844,8000000.0
2007-04-02 01:34:00,1.86834,1.8684,1.86819,1.86819,11000000.0
2007-04-02 01:35:00,1.8682,1.86822,1.86812,1.86819,11000000.0
2007-04-02 01:36:00,1.86816,1.86822,1.86802,1.86802,10000000.0
2007-04-02 01:37:00,1.86822,1.86822,1.86786,1.86786,8000000.0
2007-04-02 01:38:00,1.86762,1.86762,1.86726,1.86726,7000000.0
2007-04-02 01:39:00,1.86733,1.86734,1.86723,1.86727,6000000.0
2007-04-02 01:40:00,1.8677,1.8677,1.86733,1.86738,11000000.0
2007-04-02 01:41:00,1.86722,1.8673,1.86708,1.86708,7000000.0
2007-04-02 01:42:00,1.86681,1.86681,1.86669,1.86672,6000000.0
2007-04-02 01:43:00,1.86735,1.86735,1.86706,1.86706,8000000.0
2007-04-02 01:44:00,1.86689,1.86689,1.86622,1.86622,8000000.0
2007-04-02 01:45:00,1.86644,1.86689,1.86644,1.86689,9000000.0
2007-04-02 01:46:00,1.86711,1.86732,1.86711,1.86732,7000000.0
2007-04-02 01:47:00,1.86729,1.86749,1.86729,1.86741,8000000.0
2007-04-02 01:48:00,1.86738,1.86746,1.86735,1.86741,8000000.0
2007-04-02 01:49:00,1.86717,1.86732,1.86699,1.86704,9000000.0
2007-04-02 01:50:00,1.86696,1.86722,1.86696,1.86707,7000000.0
2007-04-02 01:51:00,1.86736,1.8674,1.86725,1.86731,8000000.0
2007-04-02 01:52:00,1.86782,1.86806,1.86782,1.86782,8000000.0
2007-04-02 01:53:00,1.86805,1.86863,1.86805,1.86849,10000000.0
2007-04-02 01:54:00,1.86785,1.86785,1.8675,1.8675,10000000.0
2007-04-02 01:55:00,1.86746,1.86746,1.86709,1.86713,7000000.0
2007-04-02 01:56:00,1.8674,1.86785,1.86577,1.86779,10000000.0
2007-04-02 01:57:00,1.86803,1.86803,1.86771,1.8679,7000000.0
2007-04-02 01:58:00,1.86779,1.86815,1.86779,1.86808,8000000.0
2007-04-02 01:59:00,1.86813,1.86813,1.86746,1.86746,10000000.0
2007-04-02 02:00:00,1.86714,1.86745,1.86714,1.86743,10000000.0
2007-04-02 02:01:00,1.86707,1.86751,1.86707,1.8674,8000000.0
2007-04-02 02:02:00,1.86734,1.86766,1.86733,1.86766,7000000.0
2007-04-02 02:03:00,1.8677,1.86798,1.86595,1.86798,10000000.0
2007-04-02 02:04:00,1.86803,1.86803,1.86752,1.86752,7000000.0
2007-04-02 02:05:00,1.86748,1.86751,1.86722,1.86723,10000000.0
2007-04-02 02:06:00,1.86708,1.86733,1.86707,1.86708,10000000.0
2007-04-02 02:07:00,1.86706,1.8673,1.86706,1.86727,8000000.0
2007-04-02 02:08:00,1.86732,1.86736,1.8672,1.86732,8000000.0
2007-04-02 02:09:00,1.86711,1.86737,1.86711,1.86731,7000000.0
2007-04-02 02:10:00,1.8672,1.86751,1.8671,1.86712,9000000.0
2007-04-02 02:11:00,1.86723,1.86756,1.8672,1.8672,8000000.0
2007-04-02 02:12:00,1.86723,1.86737,1.86718,1.86734,8000000.0
2007-04-02 02:13:00,1.86734,1.86734,1.86718,1.86721,7000000.0
2007-04-02 02:14:00,1.86696,1.86732,1.86696,1.86732,9000000.0
2007-04-02 02:15:00,1.8672,1.86731,1.86697,1.86697,8000000.0
2007-04-02 02:16:00,1.86685,1.86711,1.86685,1.86711,8000000.0
2007-04-02 02:17:00,1.86709,1.86709,1.86684,1.86686,6000000.0
2007-04-02 02:18:00,1.86651,1.86663,1.86647,1.86656,7000000.0
2007-04-02 02:19:00,1.86616,1.86616,1.86547,1.86569,11000000.0
2007-04-02 02:20:00,1.86544,1.86545,1.86512,1.86545,6000000.0
2007-04-02 02:21:00,1.86567,1.86583,1.86567,1.86574,7000000.0
2007-04-02 02:22:00,1.86575,1.86578,1.86559,1.86559,8000000.0
2007-04-02 02:23:00,1.86563,1.86584,1.86563,1.86584,10000000.0
2007-04-02 02:24:00,1.86592,1.86611,1.86566,1.86611,11000000.0
2007-04-02 02:25:00,1.86626,1.8664,1.86624,1.86624,11000000.0
2007-04-02 02:26:00,1.86589,1.86637,1.86589,1.86637,8000000.0
2007-04-02 02:27:00,1.86638,1.86665,1.86627,1.86661,9000000.0
2007-04-02 02:28:00,1.86661,1.86683,1.86658,1.86683,10000000.0
2007-04-02 02:29:00,1.86659,1.86659,1.8661,1.86629,7000000.0
2007-04-02 02:30:00,1.86608,1.86608,1.86586,1.86586,5000000.0
2007-04-02 02:31:00,1.86588,1.86614,1.86587,1.86596,8000000.0
2007-04-02 02:32:00,1.86605,1.86605,1.86575,1.86587,8000000.0
2007-04-02 02:33:00,1.86576,1.86585,1.86561,1.86585,8000000.0
2007-04-02 02:34:00,1.86614,1.86653,1.86614,1.86619,7000000.0
2007-04-02 02:35:00,1.86635,1.8665,1.86633,1.8665,11000000.0
2007-04-02 02:36:00,1.86617,1.86645,1.86617,1.86626,7000000.0
2007-04-02 02:37:00,1.86654,1.86662,1.86644,1.86649,7000000.0
2007-04-02 02:38:00,1.86628,1.86683,1.86628,1.86683,7000000.0
2007-04-02 02:39:00,1.86683,1.86688,1.8666,1.8666,8000000.0
2007-04-02 02:40:00,1.86598,1.86606,1.86592,1.86596,7000000.0
2007-04-02 02:41:00,1.86681,1.86717,1.86681,1.86717,8000000.0
2007-04-02 02:42:00,1.86727,1.86734,1.8672,1.8672,7000000.0
2007-04-02 02:43:00,1.86711,1.86723,1.86689,1.86712,9000000.0
2007-04-02 02:44:00,1.86695,1.86716,1.8669,1.86716,7000000.0
2007-04-02 02:45:00,1.86725,1.86728,1.8671,1.86728,8000000.0
2007-04-02 02:46:00,1.86699,1.86699,1.86658,1.8668,8000000.0
2007-04-02 02:47:00,1.86678,1.86678,1.86656,1.86664,9000000.0
2007-04-02 02:48:00,1.86652,1.86652,1.86582,1.86632,8000000.0
2007-04-02 02:49:00,1.86606,1.86697,1.86606,1.86697,11000000.0
2007-04-02 02:50:00,1.86669,1.86672,1.86646,1.86672,7000000.0
2007-04-02 02:51:00,1.86677,1.86677,1.86626,1.86676,8000000.0
2007-04-02 02:52:00,1.86683,1.86701,1.8664,1.86701,6000000.0
2007-04-02 02:53:00,1.86707,1.86719,1.86685,1.86685,8000000.0
2007-04-02 02:54:00,1.86713,1.86734,1.86713,1.86734,8000000.0
2007-04-02 02:55:00,1.86738,1.86763,1.86738,1.86752,8000000.0
2007-04-02 02:56:00,1.86758,1.86758,1.86726,1.86726,7000000.0
2007-04-02 02:57:00,1.86747,1.86783,1.86739,1.86783,8000000.0
2007-04-02 02:58:00,1.86762,1.86762,1.86717,1.86717,6000000.0
2007-04-02 02:59:00,1.86749,1.86749,1.86731,1.86739,9000000.0
2007-04-02 03:00:00,1.86734,1.86734,1.86692,1.86692,6000000.0
2007-04-02 03:01:00,1.86673,1.86673,1.86637,1.86637,8000000.0
2007-04-02 03:02:00,1.86653,1.86663,1.86637,1.86648,11000000.0
2007-04-02 03:03:00,1.8667,1.86708,1.8667,1.86706,7000000.0
2007-04-02 03:04:00,1.86707,1.86721,1.86661,1.86661,7000000.0
2007-04-02 03:05:00,1.86695,1.86739,1.86695,1.86739,8000000.0
2007-04-02 03:06:00,1.86749,1.86766,1.86734,1.86766,8000000.0
2007-04-02 03:07:00,1.86748,1.86748,1.86731,1.86731,8000000.0
2007-04-02 03:08:00,1.86714,1.86731,1.867,1.867,5000000.0
2007-04-02 03:09:00,1.86675,1.86695,1.86675,1.86695,8000000.0
2007-04-02 03:10:00,1.86728,1.86731,1.86713,1.86713,7000000.0
2007-04-02 03:11:00,1.86718,1.86718,1.86683,1.86688,10000000.0
2007-04-02 03:12:00,1.86691,1.86691,1.86668,1.86668,7000000.0
2007-04-02 03:13:00,1.86667,1.86672,1.8665,1.8665,11000000.0
2007-04-02 03:14:00,1.86672,1.86709,1.86672,1.86701,11000000.0
2007-04-02 03:15:00,1.86694,1.86726,1.86694,1.86726,7000000.0
2007-04-02 03:16:00,1.86723,1.86723,1.86686,1.86716,7000000.0
2007-04-02 03:17:00,1.86718,1.86726,1.86673,1.86726,11000000.0
2007-04-02 03:18:00,1.8671,1.8671,1.86685,1.86705,10000000.0
2007-04-02 03:19:00,1.86675,1.86705,1.86675,1.86705,6000000.0
2007-04-02 03:20:00,1.86688,1.86688,1.86625,1.86625,7000000.0
2007-04-02 03:21:00,1.86652,1.8666,1.86608,1.86608,7000000.0
2007-04-02 03:22:00,1.86641,1.86688,1.86641,1.86688,7000000.0
2007-04-02 03:23:00,1.86702,1.86702,1.86681,1.86698,7000000.0
2007-04-02 03:24:00,1.86655,1.86655,1.8646,1.86619,8000000.0
2007-04-02 03:25:00,1.86611,1.86663,1.86611,1.86657,8000000.0
2007-04-02 03:26:00,1.86631,1.86631,1.86622,1.86623,3000000.0
2007-04-02 03:27:00,1.86622,1.86648,1.8662,1.86647,8000000.0
2007-04-02 03:28:00,1.86673,1.86673,1.86618,1.86618,10000000.0
2007-04-02 03:29:00,1.86619,1.86638,1.86608,1.86613,11000000.0
2007-04-02 03:30:00,1.8655,1.8655,1.86501,1.86501,7000000.0
2007-04-02 03:31:00,1.86503,1.86533,1.86503,1.86533,9000000.0
2007-04-02 03:32:00,1.86528,1.86528,1.86507,1.86507,6000000.0
2007-04-02 03:33:00,1.86513,1.86574,1.86513,1.86565,7000000.0
2007-04-02 03:34:00,1.86565,1.86565,1.8652,1.86534,8000000.0
2007-04-02 03:35:00,1.86523,1.86563,1.86523,1.86563,10000000.0
2007-04-02 03:36:00,1.86561,1.86566,1.86541,1.86541,5000000.0
2007-04-02 03:37:00,1.86537,1.86595,1.86537,1.86595,9000000.0
2007-04-02 03:38:00,1.86583,1.86583,1.86547,1.86557,7000000.0
2007-04-02 03:39:00,1.86555,1.8661,1.86555,1.86602,8000000.0
2007-04-02 03:40:00,1.86613,1.86635,1.86592,1.86635,7000000.0
2007-04-02 03:41:00,1.86629,1.86638,1.86605,1.86638,10000000.0
2007-04-02 03:42:00,1.86634,1.86639,1.86626,1.86627,10000000.0
2007-04-02 03:43:00,1.86654,1.86655,1.86617,1.86617,8000000.0
2007-04-02 03:44:00,1.86652,1.86657,1.86641,1.86647,8000000.0
2007-04-02 03:45:00,1.86631,1.86631,1.86586,1.86586,8000000.0
2007-04-02 03:46:00,1.86587,1.86587,1.8656,1.8656,7000000.0
2007-04-02 03:47:00,1.86557,1.86557,1.86478,1.86478,7000000.0
2007-04-02 03:48:00,1.86405,1.86425,1.86361,1.86361,5000000.0
2007-04-02 03:49:00,1.86334,1.86374,1.86334,1.86371,8000000.0
2007-04-02 03:50:00,1.86347,1.86361,1.86338,1.8636,8000000.0
2007-04-02 03:51:00,1.86396,1.86418,1.86381,1.86418,9000000.0
2007-04-02 03:52:00,1.86445,1.86456,1.86435,1.86456,8000000.0
2007-04-02 03:53:00,1.86454,1.86539,1.86454,1.86504,10000000.0
2007-04-02 03:54:00,1.865,1.865,1.86429,1.86429,7000000.0
2007-04-02 03:55:00,1.86462,1.86462,1.86421,1.86433,7000000.0
2007-04-02 03:56:00,1.8641,1.86428,1.86408,1.86419,7000000.0
2007-04-02 03:57:00,1.86382,1.86419,1.86382,1.86392,8000000.0
2007-04-02 03:58:00,1.864,1.864,1.86194,1.86368,7000000.0
2007-04-02 03:59:00,1.86368,1.86368,1.86336,1.86336,7000000.0
2007-04-02 04:00:00,1.8637,1.8637,1.86319,1.86331,6000000.0
2007-04-02 04:01:00,1.86264,1.86264,1.86233,1.86233,7000000.0
2007-04-02 04:02:00,1.86192,1.86192,1.86123,1.86138,8000000.0
2007-04-02 04:03:00,1.86099,1.8611,1.86086,1.86086,8000000.0
2007-04-02 04:04:00,1.86076,1.86092,1.86067,1.86073,8000000.0
2007-04-02 04:05:00,1.86048,1.86048,1.85917,1.85917,8000000.0
2007-04-02 04:06:00,1.85902,1.85921,1.85902,1.8591,9000000.0
2007-04-02 04:07:00,1.85884,1.85958,1.85884,1.85958,11000000.0
2007-04-02 04:08:00,1.86006,1.86045,1.86006,1.86045,7000000.0
2007-04-02 04:09:00,1.86082,1.86082,1.86056,1.86078,7000000.0
2007-04-02 04:10:00,1.86055,1.86082,1.86055,1.86082,8000000.0
2007-04-02 04:11:00,1.86074,1.86082,1.8607,1.86074,7000000.0
2007-04-02 04:12:00,1.86076,1.86096,1.86076,1.86096,4000000.0
2007-04-02 04:13:00,1.86136,1.86196,1.86136,1.86185,8000000.0
2007-04-02 04:14:00,1.86221,1.86232,1.86197,1.86197,7000000.0
2007-04-02 04:15:00,1.86177,1.86201,1.86177,1.86201,7000000.0
2007-04-02 04:16:00,1.86204,1.86204,1.86196,1.86196,4000000.0
2007-04-02 04:17:00,1.86179,1.86179,1.86156,1.86166,7000000.0
2007-04-02 04:18:00,1.8615,1.86164,1.86116,1.86128,8000000.0
2007-04-02 04:19:00,1.8613,1.86152,1.86128,1.86137,8000000.0
2007-04-02 04:20:00,1.86133,1.86157,1.86117,1.86157,10000000.0
2007-04-02 04:21:00,1.86165,1.8618,1.86148,1.86148,8000000.0
2007-04-02 04:22:00,1.86182,1.86204,1.86179,1.86204,9000000.0
2007-04-02 04:23:00,1.86189,1.86205,1.86189,1.86205,7000000.0
2007-04-02 04:24:00,1.86213,1.86223,1.86173,1.86173,9000000.0
2007-04-02 04:25:00,1.86162,1.86176,1.86146,1.86158,7000000.0
2007-04-02 04:26:00,1.86154,1.86179,1.86154,1.86167,7000000.0
2007-04-02 04:27:00,1.86173,1.8618,1.86172,1.8618,8000000.0
2007-04-02 04:28:00,1.86172,1.86172,1.8615,1.86172,7000000.0
2007-04-02 04:29:00,1.86085,1.8616,1.86085,1.8616,8000000.0
2007-04-02 04:30:00,1.86152,1.86188,1.86151,1.86188,9000000.0
2007-04-02 04:31:00,1.8619,1.8619,1.86175,1.86179,10000000.0
2007-04-02 04:32:00,1.86181,1.86204,1.86168,1.86189,9000000.0
2007-04-02 04:33:00,1.86183,1.86196,1.86175,1.86175,8000000.0
2007-04-02 04:34:00,1.86138,1.86173,1.86134,1.86168,7000000.0
2007-04-02 04:35:00,1.86179,1.86179,1.86154,1.86154,7000000.0
2007-04-02 04:36:00,1.86151,1.86162,1.86149,1.86149,6000000.0
2007-04-02 04:37:00,1.86154,1.86161,1.86144,1.86144,11000000.0
2007-04-02 04:38:00,1.86152,1.86152,1.8614,1.86144,9000000.0
2007-04-02 04:39:00,1.86169,1.86191,1.86169,1.86184,9000000.0
2007-04-02 04:40:00,1.86215,1.86216,1.86203,1.86203,9000000.0
2007-04-02 04:41:00,1.8621,1.86213,1.8619,1.86213,8000000.0
2007-04-02 04:42:00,1.86116,1.86177,1.86112,1.86112,7000000.0
2007-04-02 04:43:00,1.86072,1.8608,1.86042,1.8605,11000000.0
2007-04-02 04:44:00,1.86216,1.86219,1.86198,1.86206,9000000.0
2007-04-02 04:45:00,1.86201,1.86232,1.86197,1.86219,8000000.0
2007-04-02 04:46:00,1.86199,1.86215,1.86199,1.8621,6000000.0
2007-04-02 04:47:00,1.86195,1.86195,1.86181,1.86181,2000000.0
2007-04-02 04:48:00,1.86163,1.86187,1.86154,1.86187,7000000.0
2007-04-02 04:49:00,1.86194,1.86194,1.86158,1.86175,11000000.0
2007-04-02 04:50:00,1.86173,1.86187,1.86165,1.86169,9000000.0
2007-04-02 04:51:00,1.86165,1.86185,1.86165,1.86185,7000000.0
2007-04-02 04:52:00,1.86166,1.86182,1.86157,1.86182,10000000.0
2007-04-02 04:53:00,1.86165,1.86184,1.86147,1.86147,9000000.0
2007-04-02 04:54:00,1.86187,1.86187,1.86176,1.86185,7000000.0
2007-04-02 04:55:00,1.8618,1.86187,1.86175,1.86187,8000000.0
2007-04-02 04:56:00,1.86083,1.86156,1.86083,1.86156,7000000.0
2007-04-02 04:57:00,1.86183,1.86194,1.86167,1.86167,8000000.0
2007-04-02 04:58:00,1.86171,1.86179,1.86169,1.86175,8000000.0
2007-04-02 04:59:00,1.86179,1.86201,1.86175,1.86201,8000000.0
2007-04-02 05:00:00,1.86119,1.8615,1.86086,1.86086,7000000.0
2007-04-02 05:01:00,1.8614,1.86145,1.86104,1.86104,7000000.0
2007-04-02 05:02:00,1.86207,1.86207,1.8618,1.86204,7000000.0
2007-04-02 05:03:00,1.86199,1.86199,1.86183,1.86198,7000000.0
2007-04-02 05:04:00,1.86174,1.862,1.86174,1.862,7000000.0
2007-04-02 05:05:00,1.86188,1.86206,1.86188,1.86202,8000000.0
2007-04-02 05:06:00,1.86184,1.86189,1.86177,1.86177,8000000.0
2007-04-02 05:07:00,1.86202,1.86213,1.86187,1.86213,8000000.0
2007-04-02 05:08:00,1.86223,1.86223,1.86204,1.86205,10000000.0
2007-04-02 05:09:00,1.86227,1.86227,1.86189,1.86218,7000000.0
2007-04-02 05:10:00,1.86229,1.8623,1.86215,1.86215,7000000.0
2007-04-02 05:11:00,1.86206,1.86246,1.86206,1.86237,8000000.0
2007-04-02 05:12:00,1.86168,1.8622,1.86157,1.8622,11000000.0
2007-04-02 05:13:00,1.86234,1.86234,1.86181,1.8623,8000000.0
2007-04-02 05:14:00,1.86235,1.86235,1.86157,1.86215,11000000.0
2007-04-02 05:15:00,1.863,1.86311,1.863,1.86309,11000000.0
2007-04-02 05:16:00,1.8629,1.8629,1.86249,1.86249,9000000.0
2007-04-02 05:17:00,1.8623,1.86263,1.8623,1.86263,8000000.0
2007-04-02 05:18:00,1.8626,1.86269,1.86251,1.86269,8000000.0
2007-04-02 05:19:00,1.8627,1.8627,1.86245,1.86267,7000000.0
2007-04-02 05:20:00,1.86249,1.86256,1.86188,1.86188,10000000.0
2007-04-02 05:21:00,1.86262,1.86271,1.86258,1.86269,8000000.0
2007-04-02 05:22:00,1.86255,1.86286,1.86253,1.86286,7000000.0
2007-04-02 05:23:00,1.86238,1.86267,1.86233,1.86235,10000000.0
2007-04-02 05:24:00,1.8628,1.86292,1.86261,1.86267,7000000.0
2007-04-02 05:25:00,1.86248,1.86267,1.862,1.862,7000000.0
2007-04-02 05:26:00,1.86197,1.86215,1.86174,1.86176,7000000.0
2007-04-02 05:27:00,1.86262,1.8629,1.86262,1.86287,8000000.0
2007-04-02 05:28:00,1.86302,1.86308,1.86286,1.86286,9000000.0
2007-04-02 05:29:00,1.86227,1.8623,1.86212,1.86225,7000000.0
2007-04-02 05:30:00,1.86279,1.86279,1.86205,1.86209,7000000.0
2007-04-02 05:31:00,1.86297,1.86315,1.86284,1.86284,8000000.0
2007-04-02 05:32:00,1.86254,1.86277,1.86254,1.86277,8000000.0
2007-04-02 05:33:00,1.8628,1.8628,1.86263,1.86264,9000000.0
2007-04-02 05:34:00,1.86264,1.86264,1.86232,1.86232,5000000.0
2007-04-02 05:35:00,1.86255,1.86276,1.86231,1.86231,7000000.0
2007-04-02 05:36:00,1.86242,1.86257,1.86242,1.86253,6000000.0
2007-04-02 05:37:00,1.86238,1.86257,1.86236,1.86257,7000000.0
2007-04-02 05:38:00,1.86257,1.86262,1.86212,1.86212,6000000.0
2007-04-02 05:39:00,1.86193,1.86205,1.8619,1.86205,7000000.0
2007-04-02 05:40:00,1.86177,1.86202,1.86172,1.86202,8000000.0
2007-04-02 05:41:00,1.86183,1.86207,1.86172,1.86206,8000000.0
2007-04-02 05:42:00,1.86206,1.86257,1.86189,1.86257,7000000.0
2007-04-02 05:43:00,1.86239,1.86239,1.86201,1.86206,9000000.0
2007-04-02 05:44:00,1.8625,1.8625,1.86223,1.86247,8000000.0
2007-04-02 05:45:00,1.86211,1.86241,1.86211,1.86235,11000000.0
2007-04-02 05:46:00,1.86209,1.8622,1.86209,1.86218,3000000.0
2007-04-02 05:47:00,1.8622,1.8628,1.86219,1.8628,8000000.0
2007-04-02 05:48:00,1.86286,1.86297,1.86261,1.86261,7000000.0
2007-04-02 05:49:00,1.86234,1.86235,1.86201,1.86201,8000000.0
2007-04-02 05:50:00,1.86195,1.8623,1.86195,1.8623,9000000.0
2007-04-02 05:51:00,1.8624,1.86302,1.8624,1.86302,8000000.0
2007-04-02 05:52:00,1.863,1.86313,1.8628,1.8628,8000000.0
2007-04-02 05:53:00,1.86265,1.86265,1.86199,1.86203,7000000.0
2007-04-02 05:54:00,1.86178,1.86223,1.86178,1.86208,10000000.0
2007-04-02 05:55:00,1.86243,1.86276,1.86243,1.86257,8000000.0
2007-04-02 05:56:00,1.86279,1.86287,1.86211,1.86211,5000000.0
2007-04-02 05:57:00,1.86237,1.86256,1.86228,1.86236,8000000.0
2007-04-02 05:58:00,1.86244,1.86266,1.86241,1.86266,9000000.0
2007-04-02 05:59:00,1.86196,1.86229,1.86196,1.86199,10000000.0
2007-04-02 06:00:00,1.8623,1.86265,1.8623,1.86244,8000000.0
2007-04-02 06:01:00,1.86217,1.86246,1.86212,1.86232,7000000.0
2007-04-02 06:02:00,1.86247,1.86253,1.86229,1.86229,7000000.0
2007-04-02 06:03:00,1.86175,1.86228,1.86157,1.86228,8000000.0
2007-04-02 06:04:00,1.86254,1.86261,1.86248,1.86261,7000000.0
2007-04-02 06:05:00,1.86264,1.86264,1.86228,1.86238,7000000.0
2007-04-02 06:06:00,1.86264,1.86265,1.86194,1.86194,5000000.0
2007-04-02 06:07:00,1.86256,1.86269,1.86248,1.86267,7000000.0
2007-04-02 06:08:00,1.86261,1.86272,1.86245,1.86245,6000000.0
2007-04-02 06:09:00,1.86273,1.86283,1.8627,1.86278,8000000.0
2007-04-02 06:10:00,1.86292,1.86315,1.86292,1.86303,8000000.0
2007-04-02 06:11:00,1.86315,1.86333,1.86288,1.86288,8000000.0
2007-04-02 06:12:00,1.86274,1.86319,1.86259,1.86319,8000000.0
2007-04-02 06:13:00,1.86322,1.86322,1.86286,1.86293,8000000.0
2007-04-02 06:14:00,1.86299,1.86315,1.86294,1.86313,7000000.0
2007-04-02 06:15:00,1.86336,1.86337,1.86313,1.86313,8000000.0
2007-04-02 06:16:00,1.86324,1.86337,1.86324,1.86337,5000000.0
2007-04-02 06:17:00,1.86348,1.86452,1.86348,1.86452,7000000.0
2007-04-02 06:18:00,1.86443,1.8649,1.86443,1.86485,9000000.0
2007-04-02 06:19:00,1.86462,1.86462,1.86345,1.86345,7000000.0
2007-04-02 06:20:00,1.86352,1.86376,1.86352,1.86376,10000000.0
2007-04-02 06:21:00,1.86354,1.86354,1.86288,1.86311,8000000.0
2007-04-02 06:22:00,1.86325,1.86325,1.86255,1.86273,8000000.0
2007-04-02 06:23:00,1.86281,1.86282,1.86268,1.86273,8000000.0
2007-04-02 06:24:00,1.86268,1.86284,1.86245,1.86253,11000000.0
2007-04-02 06:25:00,1.86261,1.86279,1.86253,1.86279,11000000.0
2007-04-02 06:26:00,1.86289,1.86304,1.86278,1.86291,11000000.0
2007-04-02 06:27:00,1.86284,1.86307,1.86283,1.86307,7000000.0
2007-04-02 06:28:00,1.86327,1.86339,1.86322,1.86339,8000000.0
2007-04-02 06:29:00,1.86335,1.86336,1.86315,1.86331,8000000.0
2007-04-02 06:30:00,1.86328,1.86345,1.86322,1.8634,8000000.0
2007-04-02 06:31:00,1.8635,1.86361,1.86316,1.86323,7000000.0
2007-04-02 06:32:00,1.86314,1.86329,1.86295,1.86295,6000000.0
2007-04-02 06:33:00,1.8633,1.8633,1.86311,1.86326,7000000.0
2007-04-02 06:34:00,1.86338,1.86343,1.86325,1.8634,7000000.0
2007-04-02 06:35:00,1.86318,1.86318,1.86288,1.86298,11000000.0
2007-04-02 06:36:00,1.86286,1.86306,1.86283,1.86306,5000000.0
2007-04-02 06:37:00,1.86306,1.86326,1.86296,1.86326,10000000.0
2007-04-02 06:38:00,1.8638,1.8638,1.86349,1.86349,10000000.0
2007-04-02 06:39:00,1.86312,1.86343,1.86312,1.86343,11000000.0
2007-04-02 06:40:00,1.86325,1.86325,1.86254,1.86254,7000000.0
2007-04-02 06:41:00,1.86253,1.86253,1.86233,1.86237,7000000.0
2007-04-02 06:42:00,1.86263,1.86301,1.86263,1.86299,5000000.0
2007-04-02 06:43:00,1.86311,1.8634,1.86311,1.86336,7000000.0
2007-04-02 06:44:00,1.86344,1.86367,1.86333,1.86333,8000000.0
2007-04-02 06:45:00,1.86327,1.86338,1.86307,1.86307,8000000.0
2007-04-02 06:46:00,1.86283,1.86283,1.86241,1.86274,10000000.0
2007-04-02 06:47:00,1.86263,1.86263,1.86169,1.86169,8000000.0
2007-04-02 06:48:00,1.86165,1.86193,1.86165,1.86169,7000000.0
2007-04-02 06:49:00,1.86145,1.86183,1.86145,1.86183,8000000.0
2007-04-02 06:50:00,1.86199,1.86212,1.86197,1.86202,5000000.0
2007-04-02 06:51:00,1.86134,1.86134,1.86091,1.86091,10000000.0
2007-04-02 06:52:00,1.86081,1.86081,1.86057,1.86071,8000000.0
2007-04-02 06:53:00,1.86073,1.86102,1.86073,1.8609,8000000.0
2007-04-02 06:54:00,1.86122,1.86122,1.86071,1.86071,7000000.0
2007-04-02 06:55:00,1.86118,1.86136,1.86095,1.86121,7000000.0
2007-04-02 06:56:00,1.86168,1.86213,1.86168,1.86213,8000000.0
2007-04-02 06:57:00,1.86241,1.86241,1.86197,1.86197,7000000.0
2007-04-02 06:58:00,1.86204,1.86227,1.86204,1.86218,7000000.0
2007-04-02 06:59:00,1.86223,1.86231,1.86211,1.86224,7000000.0
2007-04-02 07:00:00,1.86215,1.86227,1.86215,1.86223,7000000.0
2007-04-02 07:01:00,1.8621,1.8621,1.86166,1.8619,7000000.0
2007-04-02 07:02:00,1.86244,1.86263,1.86243,1.86243,7000000.0
2007-04-02 07:03:00,1.86234,1.86243,1.86228,1.8623,7000000.0
2007-04-02 07:04:00,1.86221,1.86221,1.86204,1.86218,8000000.0
2007-04-02 07:05:00,1.86219,1.86224,1.86213,1.86224,11000000.0
2007-04-02 07:06:00,1.86195,1.86237,1.86195,1.86206,11000000.0
2007-04-02 07:07:00,1.86193,1.86202,1.8619,1.86196,11000000.0
2007-04-02 07:08:00,1.86192,1.86212,1.86188,1.86212,9000000.0
2007-04-02 07:09:00,1.862,1.862,1.86179,1.86185,8000000.0
2007-04-02 07:10:00,1.86171,1.86184,1.86164,1.86164,7000000.0
2007-04-02 07:11:00,1.86158,1.86158,1.8613,1.86142,10000000.0
2007-04-02 07:12:00,1.86155,1.86157,1.86141,1.86141,7000000.0
2007-04-02 07:13:00,1.86122,1.86122,1.86098,1.86102,8000000.0
2007-04-02 07:14:00,1.86104,1.86122,1.86094,1.86122,7000000.0
2007-04-02 07:15:00,1.86107,1.86116,1.86098,1.86111,10000000.0
2007-04-02 07:16:00,1.86126,1.86143,1.8612,1.86143,8000000.0
2007-04-02 07:17:00,1.86137,1.86161,1.86137,1.86154,11000000.0
2007-04-02 07:18:00,1.86147,1.86151,1.8614,1.86145,8000000.0
2007-04-02 07:19:00,1.86148,1.8616,1.86143,1.86155,8000000.0
2007-04-02 07:20:00,1.86139,1.86147,1.86114,1.86136,9000000.0
2007-04-02 07:21:00,1.8613,1.86154,1.8613,1.86135,10000000.0
2007-04-02 07:22:00,1.86146,1.86151,1.86132,1.86151,11000000.0
2007-04-02 07:23:00,1.86162,1.86166,1.86143,1.86166,7000000.0
2007-04-02 07:24:00,1.86163,1.86174,1.86145,1.86145,9000000.0
2007-04-02 07:25:00,1.86147,1.86147,1.86135,1.86139,8000000.0
2007-04-02 07:26:00,1.86141,1.86161,1.86101,1.86101,7000000.0
2007-04-02 07:27:00,1.86099,1.86108,1.86081,1.86108,7000000.0
2007-04-02 07:28:00,1.86095,1.861,1.8609,1.861,7000000.0
2007-04-02 07:29:00,1.86079,1.86095,1.86076,1.8608,8000000.0
2007-04-02 07:30:00,1.86089,1.86103,1.86089,1.86096,8000000.0
2007-04-02 07:31:00,1.86102,1.86116,1.86099,1.86099,7000000.0
2007-04-02 07:32:00,1.86102,1.86114,1.86092,1.86114,9000000.0
2007-04-02 07:33:00,1.8608,1.8608,1.8605,1.8605,8000000.0
2007-04-02 07:34:00,1.86043,1.86067,1.86043,1.86047,11000000.0
2007-04-02 07:35:00,1.8606,1.8606,1.86045,1.86045,8000000.0
2007-04-02 07:36:00,1.86037,1.86048,1.8602,1.8602,7000000.0
2007-04-02 07:37:00,1.86036,1.86052,1.86019,1.8603,7000000.0
2007-04-02 07:38:00,1.86044,1.86045,1.86022,1.86024,11000000.0
2007-04-02 07:39:00,1.86041,1.86058,1.86032,1.86032,7000000.0
2007-04-02 07:40:00,1.86053,1.86074,1.86017,1.86017,8000000.0
2007-04-02 07:41:00,1.86,1.86023,1.86,1.86008,9000000.0
2007-04-02 07:42:00,1.86007,1.86028,1.85994,1.85994,11000000.0
2007-04-02 07:43:00,1.86006,1.86011,1.85996,1.86005,7000000.0
2007-04-02 07:44:00,1.86017,1.86017,1.8599,1.85995,7000000.0
2007-04-02 07:45:00,1.85981,1.85984,1.8597,1.85984,7000000.0
2007-04-02 07:46:00,1.85975,1.85984,1.85964,1.85977,7000000.0
2007-04-02 07:47:00,1.85977,1.85977,1.85949,1.85966,7000000.0
2007-04-02 07:48:00,1.85988,1.86001,1.8595,1.85981,8000000.0
2007-04-02 07:49:00,1.85991,1.86004,1.85986,1.86001,8000000.0
2007-04-02 07:50:00,1.86002,1.86007,1.85982,1.85982,7000000.0
2007-04-02 07:51:00,1.85982,1.85982,1.85964,1.85978,8000000.0
2007-04-02 07:52:00,1.85962,1.85971,1.85949,1.85949,10000000.0
2007-04-02 07:53:00,1.85943,1.85954,1.85937,1.85943,11000000.0
2007-04-02 07:54:00,1.85932,1.85932,1.85902,1.85908,9000000.0
2007-04-02 07:55:00,1.85905,1.85916,1.85904,1.85905,9000000.0
2007-04-02 07:56:00,1.85908,1.85908,1.85867,1.85867,9000000.0
2007-04-02 07:57:00,1.85906,1.8591,1.85888,1.85897,7000000.0
2007-04-02 07:58:00,1.85916,1.85982,1.85916,1.85982,7000000.0
2007-04-02 07:59:00,1.85974,1.85982,1.85943,1.85953,7000000.0
2007-04-02 08:00:00,1.8592,1.85934,1.85918,1.85918,8000000.0
2007-04-02 08:01:00,1.85944,1.85987,1.85944,1.85975,10000000.0
2007-04-02 08:02:00,1.85986,1.86006,1.85986,1.86006,7000000.0
2007-04-02 08:03:00,1.86001,1.86042,1.86001,1.86042,8000000.0
2007-04-02 08:04:00,1.86017,1.86028,1.86008,1.86019,8000000.0
2007-04-02 08:05:00,1.86025,1.8606,1.86025,1.86056,8000000.0
2007-04-02 08:06:00,1.86042,1.86044,1.86028,1.86028,6000000.0
2007-04-02 08:07:00,1.86042,1.86045,1.86011,1.86016,7000000.0
2007-04-02 08:08:00,1.86035,1.86041,1.86009,1.86041,7000000.0
2007-04-02 08:09:00,1.85947,1.86027,1.85947,1.86018,7000000.0
2007-04-02 08:10:00,1.86053,1.86058,1.86046,1.86051,7000000.0
2007-04-02 08:11:00,1.8611,1.86127,1.86098,1.86109,8000000.0
2007-04-02 08:12:00,1.86115,1.8614,1.86112,1.86115,9000000.0
2007-04-02 08:13:00,1.86104,1.86104,1.86056,1.86056,7000000.0
2007-04-02 08:14:00,1.86064,1.86081,1.8605,1.8605,9000000.0
2007-04-02 08:15:00,1.8604,1.86055,1.86038,1.86038,8000000.0
2007-04-02 08:16:00,1.86031,1.86031,1.86007,1.86031,11000000.0
2007-04-02 08:17:00,1.86021,1.86024,1.86012,1.86016,7000000.0
2007-04-02 08:18:00,1.86034,1.86039,1.86016,1.86025,9000000.0
2007-04-02 08:19:00,1.85976,1.86019,1.85976,1.86019,7000000.0
2007-04-02 08:20:00,1.86041,1.86107,1.86041,1.86107,8000000.0
2007-04-02 08:21:00,1.86083,1.86083,1.86061,1.86061,8000000.0
2007-04-02 08:22:00,1.86062,1.86077,1.8606,1.86073,8000000.0
2007-04-02 08:23:00,1.86067,1.86067,1.85997,1.85997,7000000.0
2007-04-02 08:24:00,1.85994,1.86015,1.85994,1.85998,7000000.0
2007-04-02 08:25:00,1.86023,1.86025,1.86016,1.86016,8000000.0
2007-04-02 08:26:00,1.86009,1.8601,1.85917,1.85917,7000000.0
2007-04-02 08:27:00,1.85941,1.85954,1.85934,1.85948,10000000.0
2007-04-02 08:28:00,1.85953,1.85967,1.85946,1.85946,7000000.0
2007-04-02 08:29:00,1.85941,1.85954,1.85933,1.85946,10000000.0
2007-04-02 08:30:00,1.85936,1.85936,1.85779,1.85779,7000000.0
2007-04-02 08:31:00,1.85965,1.85976,1.85958,1.85969,10000000.0
2007-04-02 08:32:00,1.8595,1.85957,1.85926,1.85926,8000000.0
2007-04-02 08:33:00,1.85938,1.85967,1.85935,1.85967,7000000.0
2007-04-02 08:34:00,1.85963,1.85981,1.85947,1.85947,9000000.0
2007-04-02 08:35:00,1.85906,1.85916,1.85873,1.85873,9000000.0
2007-04-02 08:36:00,1.85892,1.85899,1.85866,1.85866,8000000.0
2007-04-02 08:37:00,1.85896,1.85906,1.85857,1.85857,9000000.0
2007-04-02 08:38:00,1.85854,1.85912,1.85854,1.85912,10000000.0
2007-04-02 08:39:00,1.85888,1.85919,1.85888,1.85912,11000000.0
2007-04-02 08:40:00,1.8593,1.85973,1.8593,1.85973,8000000.0
2007-04-02 08:41:00,1.85981,1.85999,1.85981,1.85994,11000000.0
2007-04-02 08:42:00,1.85969,1.85985,1.85953,1.85953,10000000.0
2007-04-02 08:43:00,1.85941,1.85967,1.8594,1.85967,8000000.0
2007-04-02 08:44:00,1.85931,1.85952,1.85929,1.85952,10000000.0
2007-04-02 08:45:00,1.8595,1.85974,1.8595,1.85974,8000000.0
2007-04-02 08:46:00,1.85952,1.85973,1.85826,1.85968,8000000.0
2007-04-02 08:47:00,1.8596,1.8596,1.85914,1.85948,7000000.0
2007-04-02 08:48:00,1.85977,1.85977,1.85926,1.85926,8000000.0
2007-04-02 08:49:00,1.8595,1.85958,1.85938,1.85949,11000000.0
2007-04-02 08:50:00,1.85965,1.85965,1.85938,1.8594,7000000.0
2007-04-02 08:51:00,1.85941,1.85971,1.85935,1.85971,8000000.0
2007-04-02 08:52:00,1.85966,1.85966,1.85929,1.85929,9000000.0
2007-04-02 08:53:00,1.85905,1.85915,1.85862,1.85909,8000000.0
2007-04-02 08:54:00,1.85946,1.85959,1.85942,1.85959,8000000.0
2007-04-02 08:55:00,1.85963,1.85976,1.85945,1.85962,8000000.0
2007-04-02 08:56:00,1.85956,1.85956,1.8594,1.85943,7000000.0
2007-04-02 08:57:00,1.85905,1.85913,1.85903,1.85905,8000000.0
2007-04-02 08:58:00,1.85906,1.85953,1.85906,1.85953,7000000.0
2007-04-02 08:59:00,1.85955,1.85955,1.85939,1.85949,7000000.0
2007-04-02 09:00:00,1.85954,1.85954,1.85927,1.85931,8000000.0
2007-04-02 09:01:00,1.85908,1.85953,1.85906,1.85953,9000000.0
2007-04-02 09:02:00,1.85968,1.85987,1.85968,1.85987,10000000.0
2007-04-02 09:03:00,1.85947,1.85954,1.85923,1.85923,7000000.0
2007-04-02 09:04:00,1.85888,1.85888,1.85849,1.85849,7000000.0
2007-04-02 09:05:00,1.85825,1.8583,1.85821,1.85821,7000000.0
2007-04-02 09:06:00,1.8583,1.85841,1.85809,1.8582,11000000.0
2007-04-02 09:07:00,1.85853,1.85853,1.85822,1.85846,8000000.0
2007-04-02 09:08:00,1.85846,1.85883,1.85837,1.85883,7000000.0
2007-04-02 09:09:00,1.85887,1.85899,1.85884,1.85899,11000000.0
2007-04-02 09:10:00,1.85896,1.85905,1.85885,1.85895,7000000.0
2007-04-02 09:11:00,1.8589,1.85903,1.85861,1.85903,9000000.0
2007-04-02 09:12:00,1.85864,1.8589,1.85748,1.85768,8000000.0
2007-04-02 09:13:00,1.85908,1.85919,1.85878,1.85919,9000000.0
2007-04-02 09:14:00,1.85922,1.85922,1.85872,1.85872,11000000.0
2007-04-02 09:15:00,1.85842,1.85874,1.85842,1.85851,7000000.0
2007-04-02 09:16:00,1.85868,1.8587,1.85838,1.8587,8000000.0
2007-04-02 09:17:00,1.85824,1.85824,1.85781,1.85818,11000000.0
2007-04-02 09:18:00,1.85809,1.85834,1.85803,1.85832,8000000.0
2007-04-02 09:19:00,1.85816,1.85848,1.85816,1.85848,7000000.0
2007-04-02 09:20:00,1.85834,1.85853,1.85818,1.85818,7000000.0
2007-04-02 09:21:00,1.85819,1.85822,1.85797,1.85814,8000000.0
2007-04-02 09:22:00,1.85833,1.85861,1.85833,1.85855,8000000.0
2007-04-02 09:23:00,1.85832,1.85832,1.85817,1.85822,7000000.0
2007-04-02 09:24:00,1.85849,1.85865,1.85849,1.85863,8000000.0
2007-04-02 09:25:00,1.85836,1.85836,1.85824,1.85826,7000000.0
2007-04-02 09:26:00,1.85828,1.85848,1.8582,1.85848,11000000.0
2007-04-02 09:27:00,1.85847,1.85847,1.85825,1.85826,11000000.0
2007-04-02 09:28:00,1.85797,1.85851,1.85797,1.85851,9000000.0
2007-04-02 09:29:00,1.85851,1.85871,1.85841,1.85859,8000000.0
2007-04-02 09:30:00,1.85785,1.85785,1.8576,1.85771,7000000.0
2007-04-02 09:31:00,1.85772,1.858,1.85772,1.85795,7000000.0
2007-04-02 09:32:00,1.85794,1.85799,1.85748,1.85748,7000000.0
2007-04-02 09:33:00,1.85746,1.85759,1.8574,1.85744,8000000.0
2007-04-02 09:34:00,1.85734,1.85752,1.85729,1.85739,7000000.0
2007-04-02 09:35:00,1.85685,1.85685,1.85581,1.85581,10000000.0
2007-04-02 09:36:00,1.85573,1.85612,1.85573,1.85612,8000000.0
2007-04-02 09:37:00,1.8562,1.8562,1.85569,1.85587,11000000.0
2007-04-02 09:38:00,1.85551,1.85604,1.85376,1.85604,11000000.0
2007-04-02 09:39:00,1.85597,1.85606,1.85587,1.85606,7000000.0
2007-04-02 09:40:00,1.85628,1.85628,1.85591,1.85591,9000000.0
2007-04-02 09:41:00,1.85624,1.85625,1.85587,1.85587,8000000.0
2007-04-02 09:42:00,1.85606,1.85636,1.85606,1.85614,10000000.0
2007-04-02 09:43:00,1.85614,1.85614,1.85593,1.85597,11000000.0
2007-04-02 09:44:00,1.856,1.85622,1.85599,1.85599,8000000.0
2007-04-02 09:45:00,1.8562,1.85622,1.85607,1.85613,7000000.0
2007-04-02 09:46:00,1.85642,1.8568,1.85631,1.85631,11000000.0
2007-04-02 09:47:00,1.85577,1.856,1.85568,1.85568,9000000.0
2007-04-02 09:48:00,1.85542,1.85555,1.85538,1.85555,7000000.0
2007-04-02 09:49:00,1.85564,1.85575,1.85561,1.85575,11000000.0
2007-04-02 09:50:00,1.85538,1.85538,1.85513,1.85513,8000000.0
2007-04-02 09:51:00,1.85514,1.85514,1.85483,1.855,8000000.0
2007-04-02 09:52:00,1.85502,1.85526,1.85502,1.85518,8000000.0
2007-04-02 09:53:00,1.85528,1.85544,1.85521,1.85535,10000000.0
2007-04-02 09:54:00,1.85536,1.85554,1.85536,1.85554,10000000.0
2007-04-02 09:55:00,1.85546,1.85546,1.8552,1.85521,8000000.0
2007-04-02 09:56:00,1.85511,1.85536,1.85511,1.85536,10000000.0
2007-04-02 09:57:00,1.85496,1.85536,1.85491,1.85491,8000000.0
2007-04-02 09:58:00,1.85477,1.85485,1.85466,1.85485,8000000.0
2007-04-02 09:59:00,1.85536,1.85582,1.85525,1.85582,10000000.0
2007-04-02 10:00:00,1.85632,1.85639,1.85615,1.85639,10000000.0
2007-04-02 10:01:00,1.85617,1.85643,1.85614,1.85643,10000000.0
2007-04-02 10:02:00,1.85646,1.85647,1.85626,1.85632,10000000.0
2007-04-02 10:03:00,1.85668,1.8572,1.85668,1.8572,7000000.0
2007-04-02 10:04:00,1.8571,1.8572,1.85703,1.85703,7000000.0
2007-04-02 10:05:00,1.85697,1.85701,1.85679,1.85679,11000000.0
2007-04-02 10:06:00,1.85694,1.85739,1.85694,1.85733,7000000.0
2007-04-02 10:07:00,1.8572,1.85748,1.857,1.85748,7000000.0
2007-04-02 10:08:00,1.85734,1.85738,1.85721,1.85722,7000000.0
2007-04-02 10:09:00,1.85753,1.85763,1.85725,1.85725,7000000.0
2007-04-02 10:10:00,1.85752,1.85778,1.85752,1.85765,7000000.0
2007-04-02 10:11:00,1.85674,1.85746,1.85643,1.85746,7000000.0
2007-04-02 10:12:00,1.85758,1.8577,1.85736,1.85758,8000000.0
2007-04-02 10:13:00,1.85767,1.85767,1.85723,1.85723,8000000.0
2007-04-02 10:14:00,1.85731,1.85742,1.85719,1.85719,7000000.0
2007-04-02 10:15:00,1.85681,1.85684,1.85666,1.85677,10000000.0
2007-04-02 10:16:00,1.85671,1.85671,1.85655,1.85671,7000000.0
2007-04-02 10:17:00,1.8566,1.8566,1.85512,1.85512,11000000.0
2007-04-02 10:18:00,1.85666,1.85666,1.85642,1.85642,8000000.0
2007-04-02 10:19:00,1.85688,1.85706,1.85686,1.85706,9000000.0
2007-04-02 10:20:00,1.85692,1.85692,1.85654,1.85659,7000000.0
2007-04-02 10:21:00,1.85659,1.85699,1.85649,1.85699,8000000.0
2007-04-02 10:22:00,1.85683,1.85706,1.8568,1.85706,7000000.0
2007-04-02 10:23:00,1.85675,1.85701,1.85675,1.85693,7000000.0
2007-04-02 10:24:00,1.85701,1.85735,1.85695,1.85735,7000000.0
2007-04-02 10:25:00,1.85724,1.85738,1.85712,1.85738,9000000.0
2007-04-02 10:26:00,1.85764,1.85764,1.85717,1.85717,11000000.0
2007-04-02 10:27:00,1.85705,1.85708,1.8567,1.85685,8000000.0
2007-04-02 10:28:00,1.85688,1.85695,1.85645,1.85678,9000000.0
2007-04-02 10:29:00,1.85683,1.85683,1.85652,1.85671,8000000.0
2007-04-02 10:30:00,1.85657,1.85678,1.85657,1.85678,8000000.0
2007-04-02 10:31:00,1.85672,1.85672,1.85648,1.85664,7000000.0
2007-04-02 10:32:00,1.85653,1.8568,1.85631,1.8568,9000000.0
2007-04-02 10:33:00,1.85666,1.85682,1.85658,1.85682,7000000.0
2007-04-02 10:34:00,1.85676,1.85689,1.85675,1.85689,7000000.0
2007-04-02 10:35:00,1.85686,1.85697,1.85674,1.85697,7000000.0
2007-04-02 10:36:00,1.85703,1.85728,1.85692,1.85695,8000000.0
2007-04-02 10:37:00,1.85713,1.85725,1.85713,1.85716,8000000.0
2007-04-02 10:38:00,1.8572,1.85748,1.85717,1.85748,10000000.0
2007-04-02 10:39:00,1.85756,1.85771,1.85739,1.85771,8000000.0
2007-04-02 10:40:00,1.8577,1.85779,1.85758,1.85779,7000000.0
2007-04-02 10:41:00,1.85763,1.85775,1.85759,1.85759,9000000.0
2007-04-02 10:42:00,1.85773,1.85798,1.85773,1.85782,7000000.0
2007-04-02 10:43:00,1.85771,1.85777,1.85757,1.85777,10000000.0
2007-04-02 10:44:00,1.85775,1.85776,1.85704,1.85704,7000000.0
2007-04-02 10:45:00,1.85744,1.85767,1.85743,1.85756,8000000.0
2007-04-02 10:46:00,1.8575,1.85779,1.8575,1.85779,8000000.0
2007-04-02 10:47:00,1.85782,1.85782,1.85753,1.85766,7000000.0
2007-04-02 10:48:00,1.8576,1.85788,1.8576,1.85788,8000000.0
2007-04-02 10:49:00,1.85769,1.85769,1.85746,1.85753,9000000.0
2007-04-02 10:50:00,1.85749,1.85769,1.85743,1.85769,8000000.0
2007-04-02 10:51:00,1.85683,1.85719,1.85602,1.85719,9000000.0
2007-04-02 10:52:00,1.85742,1.85769,1.85741,1.85769,8000000.0
2007-04-02 10:53:00,1.85762,1.85762,1.85744,1.85756,9000000.0
2007-04-02 10:54:00,1.85772,1.85772,1.85761,1.85761,10000000.0
2007-04-02 10:55:00,1.85659,1.85722,1.85646,1.85722,7000000.0
2007-04-02 10:56:00,1.85707,1.85714,1.85529,1.85714,7000000.0
2007-04-02 10:57:00,1.85777,1.85777,1.85702,1.85702,8000000.0
2007-04-02 10:58:00,1.85717,1.85717,1.85701,1.85711,7000000.0
2007-04-02 10:59:00,1.85671,1.85708,1.85671,1.85672,11000000.0
2007-04-02 11:00:00,1.85658,1.85697,1.85551,1.85551,7000000.0
2007-04-02 11:01:00,1.85695,1.85703,1.85677,1.85677,8000000.0
2007-04-02 11:02:00,1.85693,1.85701,1.8568,1.85701,7000000.0
2007-04-02 11:03:00,1.85686,1.85709,1.85686,1.85709,11000000.0
2007-04-02 11:04:00,1.85698,1.85698,1.85601,1.85669,11000000.0
2007-04-02 11:05:00,1.85713,1.85721,1.85706,1.85721,7000000.0
2007-04-02 11:06:00,1.85709,1.85712,1.85682,1.85682,8000000.0
2007-04-02 11:07:00,1.85714,1.85714,1.85677,1.85677,7000000.0
2007-04-02 11:08:00,1.85673,1.85685,1.85673,1.85677,9000000.0
2007-04-02 11:09:00,1.85674,1.85711,1.85674,1.85711,8000000.0
2007-04-02 11:10:00,1.85716,1.85741,1.85711,1.85741,8000000.0
2007-04-02 11:11:00,1.85691,1.85691,1.85633,1.85633,10000000.0
2007-04-02 11:12:00,1.85579,1.85579,1.85539,1.85562,7000000.0
2007-04-02 11:13:00,1.85568,1.85597,1.85544,1.8557,11000000.0
2007-04-02 11:14:00,1.85538,1.85538,1.85499,1.85522,11000000.0
2007-04-02 11:15:00,1.85534,1.85551,1.85521,1.85551,7000000.0
2007-04-02 11:16:00,1.85561,1.8559,1.85561,1.85582,7000000.0
2007-04-02 11:17:00,1.85597,1.85614,1.85597,1.85606,7000000.0
2007-04-02 11:18:00,1.85605,1.85605,1.85547,1.85605,10000000.0
2007-04-02 11:19:00,1.85562,1.85586,1.85559,1.85586,11000000.0
2007-04-02 11:20:00,1.85577,1.85608,1.85577,1.85608,8000000.0
2007-04-02 11:21:00,1.85612,1.85624,1.85593,1.85624,7000000.0
2007-04-02 11:22:00,1.85626,1.85634,1.85611,1.85634,8000000.0
2007-04-02 11:23:00,1.85635,1.85638,1.85624,1.85633,8000000.0
2007-04-02 11:24:00,1.85629,1.85629,1.85562,1.85562,7000000.0
2007-04-02 11:25:00,1.85563,1.85585,1.85563,1.85581,8000000.0
2007-04-02 11:26:00,1.8557,1.8557,1.85499,1.85499,11000000.0
2007-04-02 11:27:00,1.85465,1.85538,1.85465,1.85538,8000000.0
2007-04-02 11:28:00,1.85604,1.85605,1.85575,1.85588,7000000.0
2007-04-02 11:29:00,1.85552,1.85555,1.8552,1.85555,8000000.0
2007-04-02 11:30:00,1.85446,1.85513,1.85446,1.85492,7000000.0
2007-04-02 11:31:00,1.85552,1.85552,1.85536,1.85544,11000000.0
2007-04-02 11:32:00,1.85561,1.85583,1.85552,1.85552,11000000.0
2007-04-02 11:33:00,1.8533,1.8533,1.85315,1.85327,7000000.0
2007-04-02 11:34:00,1.85533,1.85547,1.85526,1.85526,7000000.0
2007-04-02 11:35:00,1.85524,1.85555,1.85524,1.85555,10000000.0
2007-04-02 11:36:00,1.85543,1.85543,1.85439,1.85443,8000000.0
2007-04-02 11:37:00,1.85523,1.85579,1.85523,1.85579,8000000.0
2007-04-02 11:38:00,1.85578,1.85578,1.85565,1.85565,9000000.0
2007-04-02 11:39:00,1.85544,1.85559,1.85544,1.85549,9000000.0
2007-04-02 11:40:00,1.85534,1.85534,1.85459,1.85459,11000000.0
2007-04-02 11:41:00,1.85433,1.85433,1.8539,1.8539,11000000.0
2007-04-02 11:42:00,1.854,1.85424,1.854,1.85419,11000000.0
2007-04-02 11:43:00,1.85403,1.85416,1.85397,1.85403,7000000.0
2007-04-02 11:44:00,1.85444,1.85444,1.85418,1.85438,7000000.0
2007-04-02 11:45:00,1.85351,1.85351,1.85242,1.85242,11000000.0
2007-04-02 11:46:00,1.85436,1.855,1.85436,1.85494,7000000.0
2007-04-02 11:47:00,1.85507,1.85525,1.85507,1.85522,9000000.0
2007-04-02 11:48:00,1.85553,1.8557,1.85547,1.85565,10000000.0
2007-04-02 11:49:00,1.8557,1.85585,1.85569,1.85576,7000000.0
2007-04-02 11:50:00,1.85573,1.85599,1.8556,1.85591,7000000.0
2007-04-02 11:51:00,1.85597,1.85601,1.85565,1.85585,8000000.0
2007-04-02 11:52:00,1.85593,1.85593,1.85572,1.85572,10000000.0
2007-04-02 11:53:00,1.85584,1.85608,1.85569,1.85608,10000000.0
2007-04-02 11:54:00,1.85612,1.85633,1.85609,1.85632,9000000.0
2007-04-02 11:55:00,1.8561,1.85626,1.8561,1.85611,8000000.0
2007-04-02 11:56:00,1.85604,1.8563,1.85604,1.85629,11000000.0
2007-04-02 11:57:00,1.85591,1.85591,1.85538,1.85538,8000000.0
2007-04-02 11:58:00,1.85536,1.85582,1.85536,1.85582,9000000.0
2007-04-02 11:59:00,1.85596,1.85631,1.85596,1.85631,7000000.0
2007-04-02 12:00:00,1.85644,1.85651,1.85628,1.85648,7000000.0
2007-04-02 12:01:00,1.85627,1.85627,1.85595,1.85599,10000000.0
2007-04-02 12:02:00,1.85606,1.85622,1.85606,1.85609,10000000.0
2007-04-02 12:03:00,1.8562,1.85632,1.85618,1.85632,7000000.0
2007-04-02 12:04:00,1.85635,1.85635,1.8562,1.85623,9000000.0
2007-04-02 12:05:00,1.8561,1.85615,1.85599,1.85609,11000000.0
2007-04-02 12:06:00,1.85612,1.85616,1.85577,1.85577,7000000.0
2007-04-02 12:07:00,1.85573,1.8559,1.85573,1.85588,7000000.0
2007-04-02 12:08:00,1.85591,1.85591,1.85574,1.85576,9000000.0
2007-04-02 12:09:00,1.85578,1.85578,1.8555,1.85571,8000000.0
2007-04-02 12:10:00,1.85587,1.85595,1.85575,1.85575,8000000.0
2007-04-02 12:11:00,1.85579,1.85597,1.85572,1.85589,7000000.0
2007-04-02 12:12:00,1.85587,1.85587,1.85571,1.85571,7000000.0
2007-04-02 12:13:00,1.85488,1.85503,1.85468,1.85487,10000000.0
2007-04-02 12:14:00,1.85577,1.85601,1.85577,1.85601,8000000.0
2007-04-02 12:15:00,1.85578,1.85614,1.85577,1.85614,8000000.0
2007-04-02 12:16:00,1.85624,1.85631,1.85601,1.85614,8000000.0
2007-04-02 12:17:00,1.85616,1.85632,1.85612,1.85632,8000000.0
2007-04-02 12:18:00,1.85611,1.8563,1.85609,1.8563,11000000.0
2007-04-02 12:19:00,1.85617,1.85625,1.85611,1.85611,9000000.0
2007-04-02 12:20:00,1.8563,1.8563,1.85605,1.85613,10000000.0
2007-04-02 12:21:00,1.85615,1.85621,1.85438,1.85438,7000000.0
2007-04-02 12:22:00,1.85604,1.85623,1.856,1.85615,8000000.0
2007-04-02 12:23:00,1.85596,1.85612,1.85596,1.85596,7000000.0
2007-04-02 12:24:00,1.85652,1.85656,1.85617,1.85617,7000000.0
2007-04-02 12:25:00,1.85625,1.85651,1.85602,1.85651,9000000.0
2007-04-02 12:26:00,1.85658,1.85684,1.85647,1.85647,8000000.0
2007-04-02 12:27:00,1.85638,1.85644,1.85622,1.85625,10000000.0
2007-04-02 12:28:00,1.85629,1.85652,1.85626,1.85638,9000000.0
2007-04-02 12:29:00,1.85626,1.85626,1.85601,1.85609,9000000.0
2007-04-02 12:30:00,1.85629,1.85629,1.85603,1.85615,7000000.0
2007-04-02 12:31:00,1.85616,1.85628,1.85601,1.85625,11000000.0
2007-04-02 12:32:00,1.85632,1.85632,1.85619,1.8562,7000000.0
2007-04-02 12:33:00,1.85568,1.85605,1.85541,1.85568,7000000.0
2007-04-02 12:34:00,1.856,1.85632,1.856,1.85618,7000000.0
2007-04-02 12:35:00,1.85608,1.85608,1.85586,1.85602,8000000.0
2007-04-02 12:36:00,1.85604,1.8561,1.85597,1.85604,8000000.0
2007-04-02 12:37:00,1.85589,1.85607,1.85589,1.85593,9000000.0
2007-04-02 12:38:00,1.85563,1.85574,1.85539,1.85561,8000000.0
2007-04-02 12:39:00,1.85574,1.85576,1.85565,1.85566,9000000.0
2007-04-02 12:40:00,1.85577,1.85583,1.85562,1.85569,7000000.0
2007-04-02 12:41:00,1.85577,1.856,1.85577,1.85589,8000000.0
2007-04-02 12:42:00,1.85623,1.85645,1.85623,1.85644,9000000.0
2007-04-02 12:43:00,1.85641,1.85645,1.85615,1.85615,9000000.0
2007-04-02 12:44:00,1.8562,1.8562,1.85594,1.85602,8000000.0
2007-04-02 12:45:00,1.8562,1.85629,1.85589,1.85618,10000000.0
2007-04-02 12:46:00,1.85622,1.85634,1.8561,1.85621,9000000.0
2007-04-02 12:47:00,1.8563,1.85643,1.8562,1.85637,10000000.0
2007-04-02 12:48:00,1.85612,1.85627,1.85609,1.85609,11000000.0
2007-04-02 12:49:00,1.85605,1.85625,1.85605,1.85609,7000000.0
2007-04-02 12:50:00,1.85549,1.85619,1.85549,1.85549,7000000.0
2007-04-02 12:51:00,1.85626,1.85632,1.85616,1.85621,8000000.0
2007-04-02 12:52:00,1.85636,1.85636,1.85599,1.85623,11000000.0
2007-04-02 12:53:00,1.85626,1.85627,1.85615,1.85623,8000000.0
2007-04-02 12:54:00,1.85628,1.85635,1.85608,1.85608,7000000.0
2007-04-02 12:55:00,1.8561,1.85614,1.85602,1.85614,8000000.0
2007-04-02 12:56:00,1.85618,1.85618,1.85605,1.85612,7000000.0
2007-04-02 12:57:00,1.85631,1.85639,1.85612,1.85639,7000000.0
2007-04-02 12:58:00,1.85648,1.85651,1.85639,1.85639,8000000.0
2007-04-02 12:59:00,1.85642,1.85646,1.85617,1.85625,7000000.0
2007-04-02 13:00:00,1.85624,1.85644,1.85624,1.85636,8000000.0
2007-04-02 13:01:00,1.85621,1.85655,1.85621,1.85655,8000000.0
2007-04-02 13:02:00,1.85653,1.85658,1.85634,1.85658,7000000.0
2007-04-02 13:03:00,1.8565,1.85654,1.85636,1.85643,8000000.0
2007-04-02 13:04:00,1.85622,1.85644,1.85622,1.85644,7000000.0
2007-04-02 13:05:00,1.85658,1.85661,1.85644,1.85657,8000000.0
2007-04-02 13:06:00,1.85663,1.85669,1.85649,1.85669,7000000.0
2007-04-02 13:07:00,1.85669,1.85677,1.85655,1.85677,7000000.0
2007-04-02 13:08:00,1.85679,1.85679,1.8565,1.8566,10000000.0
2007-04-02 13:09:00,1.85664,1.85664,1.85633,1.85642,7000000.0
2007-04-02 13:10:00,1.85654,1.85654,1.85634,1.85646,9000000.0
2007-04-02 13:11:00,1.85667,1.857,1.85658,1.85687,8000000.0
2007-04-02 13:12:00,1.85677,1.85692,1.85659,1.85692,8000000.0
2007-04-02 13:13:00,1.85684,1.85703,1.85662,1.85703,9000000.0
2007-04-02 13:14:00,1.85707,1.8572,1.85686,1.85695,7000000.0
2007-04-02 13:15:00,1.85711,1.85711,1.85684,1.85695,8000000.0
2007-04-02 13:16:00,1.85683,1.85683,1.85655,1.8568,8000000.0
2007-04-02 13:17:00,1.85694,1.85706,1.85686,1.85705,9000000.0
2007-04-02 13:18:00,1.85708,1.85708,1.8567,1.85685,10000000.0
2007-04-02 13:19:00,1.85659,1.85659,1.85639,1.85649,8000000.0
2007-04-02 13:20:00,1.85661,1.85695,1.85661,1.85679,8000000.0
2007-04-02 13:21:00,1.85675,1.85738,1.85675,1.85729,7000000.0
2007-04-02 13:22:00,1.85699,1.85725,1.8568,1.85725,11000000.0
2007-04-02 13:23:00,1.85729,1.85746,1.85676,1.85676,8000000.0
2007-04-02 13:24:00,1.85704,1.85735,1.85704,1.85735,7000000.0
2007-04-02 13:25:00,1.85729,1.85743,1.85729,1.8574,11000000.0
2007-04-02 13:26:00,1.85742,1.85744,1.85729,1.85738,10000000.0
2007-04-02 13:27:00,1.85728,1.85752,1.85728,1.85746,8000000.0
2007-04-02 13:28:00,1.85748,1.8575,1.85741,1.85748,21000000.0
2007-04-02 13:29:00,1.85739,1.85747,1.85738,1.85747,17000000.0
2007-04-02 13:30:00,1.85739,1.85765,1.85735,1.85765,7000000.0
2007-04-02 13:31:00,1.85776,1.85784,1.85748,1.85748,9000000.0
2007-04-02 13:32:00,1.85736,1.85736,1.85724,1.8573,14000000.0
2007-04-02 13:33:00,1.85711,1.8573,1.85711,1.85729,14000000.0
2007-04-02 13:34:00,1.85716,1.85717,1.85692,1.85713,31000000.0
2007-04-02 13:35:00,1.85712,1.85715,1.85709,1.8571,17000000.0
2007-04-02 13:36:00,1.85641,1.85641,1.85592,1.85592,24000000.0
2007-04-02 13:37:00,1.8562,1.85652,1.8562,1.8563,10000000.0
2007-04-02 13:38:00,1.85646,1.85659,1.85639,1.85653,18000000.0
2007-04-02 13:39:00,1.85661,1.85684,1.85661,1.85663,15000000.0
2007-04-02 13:40:00,1.8565,1.85663,1.85644,1.85663,29000000.0
2007-04-02 13:41:00,1.85651,1.85667,1.85649,1.85663,13000000.0
2007-04-02 13:42:00,1.8567,1.85683,1.8567,1.85683,3000000.0
2007-04-02 13:43:00,1.85671,1.85697,1.85668,1.85692,10000000.0
2007-04-02 13:44:00,1.85709,1.85727,1.85699,1.85725,26000000.0
2007-04-02 13:45:00,1.85713,1.85726,1.85707,1.8571,22000000.0
2007-04-02 13:46:00,1.8571,1.85727,1.8571,1.8572,19000000.0
2007-04-02 13:47:00,1.85684,1.85684,1.85617,1.85674,17000000.0
2007-04-02 13:48:00,1.85715,1.8573,1.85715,1.8573,22000000.0
2007-04-02 13:49:00,1.85726,1.85739,1.85707,1.85727,24000000.0
2007-04-02 13:50:00,1.85707,1.85707,1.85692,1.85692,15000000.0
2007-04-02 13:51:00,1.85695,1.85714,1.85695,1.85713,22000000.0
2007-04-02 13:52:00,1.85709,1.85731,1.85673,1.85731,32000000.0
2007-04-02 13:53:00,1.85708,1.85716,1.85688,1.85711,28000000.0
2007-04-02 13:54:00,1.85703,1.85744,1.85703,1.85744,31000000.0
2007-04-02 13:55:00,1.85754,1.85782,1.85754,1.85782,20000000.0
2007-04-02 13:56:00,1.85746,1.85758,1.85739,1.85743,24000000.0
2007-04-02 13:57:00,1.85748,1.85759,1.85742,1.85759,34000000.0
2007-04-02 13:58:00,1.85728,1.85728,1.85694,1.85712,16000000.0
2007-04-02 13:59:00,1.85689,1.85692,1.85665,1.85692,30000000.0
2007-04-02 14:00:00,1.85705,1.85705,1.85674,1.85695,39000000.0
2007-04-02 14:01:00,1.85738,1.85747,1.85738,1.85746,30000000.0
2007-04-02 14:02:00,1.85729,1.85729,1.85643,1.85643,19000000.0
2007-04-02 14:03:00,1.8566,1.85698,1.85639,1.85639,23000000.0
2007-04-02 14:04:00,1.85638,1.85658,1.85636,1.85658,33000000.0
2007-04-02 14:05:00,1.85672,1.85685,1.8566,1.85685,28000000.0
2007-04-02 14:06:00,1.85694,1.85699,1.85685,1.85695,31000000.0
2007-04-02 14:07:00,1.85697,1.85697,1.85658,1.85662,31000000.0
2007-04-02 14:08:00,1.85654,1.85654,1.85625,1.85648,27000000.0
2007-04-02 14:09:00,1.85666,1.85689,1.85665,1.85689,27000000.0
2007-04-02 14:10:00,1.85676,1.85677,1.85639,1.85639,24000000.0
2007-04-02 14:11:00,1.85636,1.85642,1.8563,1.85635,21000000.0
2007-04-02 14:12:00,1.85638,1.85644,1.85614,1.85614,22000000.0
2007-04-02 14:13:00,1.85628,1.85645,1.85624,1.8563,13000000.0
2007-04-02 14:14:00,1.85626,1.85626,1.85595,1.85614,21000000.0
2007-04-02 14:15:00,1.85614,1.85614,1.85569,1.85569,25000000.0
2007-04-02 14:16:00,1.8548,1.85572,1.85419,1.85463,26000000.0
2007-04-02 14:17:00,1.85544,1.85569,1.8544,1.8544,32000000.0
2007-04-02 14:18:00,1.85591,1.85591,1.85584,1.8559,27000000.0
2007-04-02 14:19:00,1.8559,1.8559,1.85579,1.8558,35000000.0
2007-04-02 14:20:00,1.8559,1.85603,1.85586,1.85602,32000000.0
2007-04-02 14:21:00,1.8545,1.85582,1.8545,1.8553,39000000.0
2007-04-02 14:22:00,1.85601,1.85615,1.85596,1.85609,22000000.0
2007-04-02 14:23:00,1.85611,1.85626,1.85609,1.85618,40000000.0
2007-04-02 14:24:00,1.85602,1.85604,1.85577,1.85587,10000000.0
2007-04-02 14:25:00,1.85591,1.85591,1.85565,1.85588,35000000.0
2007-04-02 14:26:00,1.85586,1.85586,1.8553,1.85539,18000000.0
2007-04-02 14:27:00,1.85475,1.85475,1.85403,1.85407,28000000.0
2007-04-02 14:28:00,1.85401,1.85401,1.85365,1.85395,21000000.0
2007-04-02 14:29:00,1.8541,1.85463,1.85389,1.85463,16000000.0
2007-04-02 14:30:00,1.85467,1.85467,1.8541,1.85422,25000000.0
2007-04-02 14:31:00,1.85431,1.85446,1.8543,1.85446,26000000.0
2007-04-02 14:32:00,1.85427,1.85429,1.85395,1.85395,32000000.0
2007-04-02 14:33:00,1.85389,1.85411,1.85389,1.85411,20000000.0
2007-04-02 14:34:00,1.85401,1.85414,1.85401,1.85414,25000000.0
2007-04-02 14:35:00,1.85413,1.85414,1.85398,1.85414,23000000.0
2007-04-02 14:36:00,1.85413,1.85413,1.85385,1.85403,11000000.0
2007-04-02 14:37:00,1.85418,1.85427,1.85415,1.85418,41000000.0
2007-04-02 14:38:00,1.85427,1.85443,1.85415,1.85416,54000000.0
2007-04-02 14:39:00,1.8543,1.8543,1.85413,1.8543,36000000.0
2007-04-02 14:40:00,1.85405,1.85421,1.85396,1.85396,36000000.0
2007-04-02 14:41:00,1.85387,1.85387,1.85371,1.85371,41000000.0
2007-04-02 14:42:00,1.85364,1.85364,1.85334,1.85357,19000000.0
2007-04-02 14:43:00,1.85369,1.85381,1.85357,1.85357,20000000.0
2007-04-02 14:44:00,1.85352,1.85388,1.85352,1.85388,25000000.0
2007-04-02 14:45:00,1.85391,1.85394,1.85384,1.85394,33000000.0
2007-04-02 14:46:00,1.8538,1.85394,1.8538,1.85387,11000000.0
2007-04-02 14:47:00,1.85392,1.85412,1.85386,1.85412,7000000.0
2007-04-02 14:48:00,1.85412,1.85412,1.85399,1.85402,21000000.0
2007-04-02 14:49:00,1.85386,1.85418,1.85386,1.85415,32000000.0
2007-04-02 14:50:00,1.85418,1.85421,1.85402,1.85402,33000000.0
2007-04-02 14:51:00,1.85416,1.85435,1.85415,1.85435,37000000.0
2007-04-02 14:52:00,1.85433,1.85446,1.85418,1.85446,17000000.0
2007-04-02 14:53:00,1.8545,1.85469,1.8545,1.85469,22000000.0
2007-04-02 14:54:00,1.85469,1.85469,1.85444,1.8545,17000000.0
2007-04-02 14:55:00,1.85468,1.85468,1.85453,1.85453,7000000.0
2007-04-02 14:56:00,1.85429,1.85439,1.85398,1.85398,21000000.0
2007-04-02 14:57:00,1.85402,1.85439,1.85402,1.85436,12000000.0
2007-04-02 14:58:00,1.85403,1.8545,1.85403,1.85433,31000000.0
2007-04-02 14:59:00,1.85461,1.85461,1.85431,1.85448,20000000.0
2007-04-02 15:00:00,1.85427,1.85427,1.85398,1.85423,32000000.0
2007-04-02 15:01:00,1.85445,1.85445,1.85412,1.85425,14000000.0
2007-04-02 15:02:00,1.85428,1.85459,1.8542,1.8542,26000000.0
2007-04-02 15:03:00,1.85441,1.85452,1.85437,1.85452,30000000.0
2007-04-02 15:04:00,1.85467,1.85487,1.8546,1.85476,29000000.0
2007-04-02 15:05:00,1.85477,1.85496,1.85476,1.85481,28000000.0
2007-04-02 15:06:00,1.85476,1.85478,1.85463,1.85469,16000000.0
2007-04-02 15:07:00,1.85448,1.85448,1.85339,1.85339,26000000.0
2007-04-02 15:08:00,1.8531,1.8531,1.85255,1.85255,25000000.0
2007-04-02 15:09:00,1.85248,1.85267,1.85234,1.85267,34000000.0
2007-04-02 15:10:00,1.85272,1.85291,1.85265,1.85291,36000000.0
2007-04-02 15:11:00,1.85291,1.85295,1.85265,1.85265,27000000.0
2007-04-02 15:12:00,1.85256,1.8526,1.85249,1.85249,26000000.0
2007-04-02 15:13:00,1.85243,1.85244,1.8523,1.8523,41000000.0
2007-04-02 15:14:00,1.85226,1.85241,1.85225,1.85241,30000000.0
2007-04-02 15:15:00,1.85247,1.85247,1.85234,1.85239,21000000.0
2007-04-02 15:16:00,1.85243,1.85257,1.85243,1.85257,9000000.0
2007-04-02 15:17:00,1.85246,1.8526,1.85236,1.8526,26000000.0
2007-04-02 15:18:00,1.85256,1.85256,1.85238,1.85238,10000000.0
2007-04-02 15:19:00,1.85227,1.85232,1.85226,1.85227,16000000.0
2007-04-02 15:20:00,1.85258,1.85295,1.85258,1.85295,20000000.0
2007-04-02 15:21:00,1.85288,1.85288,1.85247,1.85247,12000000.0
2007-04-02 15:22:00,1.85263,1.85272,1.85262,1.85272,22000000.0
2007-04-02 15:23:00,1.8529,1.85333,1.8529,1.85333,36000000.0
2007-04-02 15:24:00,1.85357,1.85383,1.85349,1.85368,8000000.0
2007-04-02 15:25:00,1.85355,1.85389,1.85355,1.85389,14000000.0
2007-04-02 15:26:00,1.85373,1.85373,1.8536,1.85361,40000000.0
2007-04-02 15:27:00,1.85351,1.85351,1.85331,1.85331,32000000.0
2007-04-02 15:28:00,1.8532,1.8536,1.8532,1.8536,55000000.0
2007-04-02 15:29:00,1.85357,1.85357,1.85158,1.85333,47000000.0
2007-04-02 15:30:00,1.85168,1.85458,1.85168,1.85333,71000000.0
2007-04-02 15:31:00,1.85353,1.85353,1.85341,1.8535,58000000.0
2007-04-02 15:32:00,1.85345,1.85345,1.85287,1.85287,25000000.0
2007-04-02 15:33:00,1.85289,1.85289,1.85264,1.85264,32000000.0
2007-04-02 15:34:00,1.85265,1.85293,1.85259,1.8529,22000000.0
2007-04-02 15:35:00,1.8528,1.85288,1.85242,1.85288,30000000.0
2007-04-02 15:36:00,1.85299,1.85302,1.85294,1.85298,23000000.0
2007-04-02 15:37:00,1.85281,1.85285,1.85274,1.85285,24000000.0
2007-04-02 15:38:00,1.85278,1.85312,1.85277,1.85279,61000000.0
2007-04-02 15:39:00,1.85249,1.85271,1.85242,1.85248,40000000.0
2007-04-02 15:40:00,1.85253,1.85276,1.85252,1.85252,37000000.0
2007-04-02 15:41:00,1.85278,1.85288,1.85268,1.85288,43000000.0
2007-04-02 15:42:00,1.85318,1.85377,1.8531,1.85377,41000000.0
2007-04-02 15:43:00,1.85388,1.85392,1.85375,1.85375,30000000.0
2007-04-02 15:44:00,1.85379,1.85438,1.85379,1.85438,29000000.0
2007-04-02 15:45:00,1.8542,1.85429,1.85378,1.85379,36000000.0
2007-04-02 15:46:00,1.85419,1.85442,1.85419,1.85435,24000000.0
2007-04-02 15:47:00,1.85391,1.85391,1.85378,1.85379,31000000.0
2007-04-02 15:48:00,1.85377,1.8539,1.85359,1.85359,33000000.0
2007-04-02 15:49:00,1.85351,1.85359,1.8535,1.85359,25000000.0
2007-04-02 15:50:00,1.8535,1.85351,1.85293,1.85293,11000000.0
2007-04-02 15:51:00,1.85293,1.85324,1.85293,1.85322,37000000.0
2007-04-02 15:52:00,1.85342,1.85342,1.85314,1.85317,23000000.0
2007-04-02 15:53:00,1.85331,1.85349,1.85331,1.85349,15000000.0
2007-04-02 15:54:00,1.85356,1.85356,1.8534,1.85355,26000000.0
2007-04-02 15:55:00,1.85354,1.85354,1.85331,1.85332,33000000.0
2007-04-02 15:56:00,1.85341,1.85347,1.85331,1.85347,6000000.0
2007-04-02 15:57:00,1.85373,1.85387,1.85373,1.85386,34000000.0
2007-04-02 15:58:00,1.85376,1.85386,1.85357,1.85386,24000000.0
2007-04-02 15:59:00,1.85335,1.85406,1.85335,1.85348,23000000.0
2007-04-02 16:00:00,1.854,1.85449,1.854,1.85449,51000000.0
2007-04-02 16:01:00,1.85464,1.85521,1.85428,1.85428,31000000.0
2007-04-02 16:02:00,1.85397,1.85467,1.85397,1.85467,29000000.0
2007-04-02 16:03:00,1.85433,1.85433,1.85394,1.8542,51000000.0
2007-04-02 16:04:00,1.85401,1.85404,1.85375,1.85375,38000000.0
2007-04-02 16:05:00,1.8535,1.85354,1.8532,1.8532,37000000.0
2007-04-02 16:06:00,1.85319,1.85345,1.85319,1.85345,33000000.0
2007-04-02 16:07:00,1.85363,1.85403,1.85361,1.85403,37000000.0
2007-04-02 16:08:00,1.85453,1.85466,1.85449,1.85458,37000000.0
2007-04-02 16:09:00,1.85416,1.85443,1.85409,1.85443,44000000.0
2007-04-02 16:10:00,1.8545,1.85464,1.8544,1.8544,41000000.0
2007-04-02 16:11:00,1.85466,1.85481,1.85466,1.85475,27000000.0
2007-04-02 16:12:00,1.85511,1.85511,1.85468,1.85468,22000000.0
2007-04-02 16:13:00,1.85495,1.85542,1.85481,1.85542,38000000.0
2007-04-02 16:14:00,1.85551,1.85551,1.85527,1.8553,41000000.0
2007-04-02 16:15:00,1.85548,1.85562,1.85545,1.85558,42000000.0
2007-04-02 16:16:00,1.85537,1.85591,1.85524,1.85589,45000000.0
2007-04-02 16:17:00,1.8558,1.85624,1.8558,1.85603,22000000.0
2007-04-02 16:18:00,1.85572,1.8562,1.85572,1.8562,49000000.0
2007-04-02 16:19:00,1.85597,1.85606,1.85583,1.85604,27000000.0
2007-04-02 16:20:00,1.85597,1.85597,1.85569,1.85592,52000000.0
2007-04-02 16:21:00,1.85596,1.85596,1.85525,1.85542,37000000.0
2007-04-02 16:22:00,1.85554,1.85629,1.85554,1.85629,50000000.0
2007-04-02 16:23:00,1.8565,1.8565,1.85609,1.85616,48000000.0
2007-04-02 16:24:00,1.85609,1.85629,1.85604,1.85629,44000000.0
2007-04-02 16:25:00,1.85631,1.85649,1.85608,1.85608,28000000.0
2007-04-02 16:26:00,1.85592,1.85592,1.85543,1.85543,41000000.0
2007-04-02 16:27:00,1.85523,1.85523,1.85496,1.85523,46000000.0
2007-04-02 16:28:00,1.85549,1.85556,1.85539,1.85541,34000000.0
2007-04-02 16:29:00,1.85518,1.8553,1.85518,1.8553,24000000.0
2007-04-02 16:30:00,1.85526,1.85531,1.85499,1.85531,43000000.0
2007-04-02 16:31:00,1.85525,1.85527,1.85503,1.8552,36000000.0
2007-04-02 16:32:00,1.85507,1.85512,1.85474,1.85494,34000000.0
2007-04-02 16:33:00,1.85501,1.85501,1.85435,1.85435,41000000.0
2007-04-02 16:34:00,1.85412,1.85422,1.85396,1.85412,29000000.0
2007-04-02 16:35:00,1.85453,1.85473,1.85441,1.85466,53000000.0
2007-04-02 16:36:00,1.85467,1.85473,1.85454,1.85473,43000000.0
2007-04-02 16:37:00,1.85481,1.85485,1.85467,1.85469,56000000.0
2007-04-02 16:38:00,1.8548,1.85485,1.85461,1.85485,34000000.0
2007-04-02 16:39:00,1.85521,1.85543,1.85519,1.85536,43000000.0
2007-04-02 16:40:00,1.85563,1.85588,1.85547,1.85588,63000000.0
2007-04-02 16:41:00,1.85588,1.856,1.85566,1.85597,44000000.0
2007-04-02 16:42:00,1.85613,1.85624,1.85559,1.85561,57000000.0
2007-04-02 16:43:00,1.85572,1.85608,1.85572,1.85599,20000000.0
2007-04-02 16:44:00,1.85565,1.85574,1.85514,1.85514,34000000.0
2007-04-02 16:45:00,1.855,1.85505,1.85456,1.85473,41000000.0
2007-04-02 16:46:00,1.85467,1.8548,1.85456,1.85458,59000000.0
2007-04-02 16:47:00,1.85429,1.85429,1.85368,1.85368,55000000.0
2007-04-02 16:48:00,1.85418,1.85432,1.85406,1.85413,46000000.0
2007-04-02 16:49:00,1.85405,1.85405,1.85372,1.85403,35000000.0
2007-04-02 16:50:00,1.85391,1.85391,1.85356,1.85387,45000000.0
2007-04-02 16:51:00,1.85396,1.85432,1.85396,1.85408,30000000.0
2007-04-02 16:52:00,1.85431,1.85448,1.85431,1.85445,30000000.0
2007-04-02 16:53:00,1.85443,1.85443,1.85395,1.85404,19000000.0
2007-04-02 16:54:00,1.85417,1.85417,1.85397,1.854,18000000.0
2007-04-02 16:55:00,1.85396,1.85397,1.85377,1.85383,40000000.0
2007-04-02 16:56:00,1.85383,1.85405,1.85379,1.85405,37000000.0
2007-04-02 16:57:00,1.85402,1.85428,1.85391,1.85428,17000000.0
2007-04-02 16:58:00,1.85438,1.85447,1.85434,1.85447,45000000.0
2007-04-02 16:59:00,1.85443,1.85443,1.85388,1.85406,39000000.0
2007-04-02 17:00:00,1.85399,1.85422,1.85389,1.85418,47000000.0
2007-04-02 17:01:00,1.85433,1.85448,1.85424,1.85445,26000000.0
2007-04-02 17:02:00,1.8548,1.85496,1.85474,1.85474,33000000.0
2007-04-02 17:03:00,1.8546,1.85471,1.85447,1.85459,33000000.0
2007-04-02 17:04:00,1.85477,1.85477,1.85447,1.85455,37000000.0
2007-04-02 17:05:00,1.85443,1.85443,1.85408,1.85408,35000000.0
2007-04-02 17:06:00,1.85397,1.85415,1.85393,1.85414,46000000.0
2007-04-02 17:07:00,1.85425,1.85437,1.85423,1.85431,33000000.0
2007-04-02 17:08:00,1.85448,1.85509,1.85448,1.85509,45000000.0
2007-04-02 17:09:00,1.85511,1.85512,1.85487,1.85494,47000000.0
2007-04-02 17:10:00,1.85464,1.85487,1.85464,1.85468,6000000.0
2007-04-02 17:11:00,1.85473,1.85484,1.85467,1.85467,44000000.0
2007-04-02 17:12:00,1.85469,1.85484,1.85439,1.85439,23000000.0
2007-04-02 17:13:00,1.85469,1.85469,1.85451,1.85465,35000000.0
2007-04-02 17:14:00,1.85457,1.85465,1.85439,1.85439,27000000.0
2007-04-02 17:15:00,1.85489,1.85565,1.85489,1.85565,26000000.0
2007-04-02 17:16:00,1.85554,1.85554,1.85518,1.85522,27000000.0
2007-04-02 17:17:00,1.85514,1.85514,1.85482,1.85485,38000000.0
2007-04-02 17:18:00,1.85458,1.85468,1.85349,1.85368,29000000.0
2007-04-02 17:19:00,1.85432,1.85437,1.85425,1.85434,19000000.0
2007-04-02 17:20:00,1.85401,1.85447,1.8539,1.85446,29000000.0
2007-04-02 17:21:00,1.85443,1.85463,1.85443,1.85463,26000000.0
2007-04-02 17:22:00,1.85469,1.85475,1.8544,1.85475,30000000.0
2007-04-02 17:23:00,1.85473,1.85473,1.85428,1.85428,32000000.0
2007-04-02 17:24:00,1.85442,1.85442,1.85407,1.85408,23000000.0
2007-04-02 17:25:00,1.85418,1.85453,1.85418,1.85453,20000000.0
2007-04-02 17:26:00,1.85448,1.85448,1.8542,1.8542,18000000.0
2007-04-02 17:27:00,1.85407,1.8542,1.85399,1.85412,44000000.0
2007-04-02 17:28:00,1.85442,1.85442,1.85403,1.85403,39000000.0
2007-04-02 17:29:00,1.85397,1.85405,1.85351,1.85351,36000000.0
2007-04-02 17:30:00,1.85348,1.85369,1.85348,1.85368,61000000.0
2007-04-02 17:31:00,1.85383,1.85383,1.8533,1.8533,62000000.0
2007-04-02 17:32:00,1.85321,1.85321,1.85297,1.85302,54000000.0
2007-04-02 17:33:00,1.85302,1.85334,1.85302,1.8533,64000000.0
2007-04-02 17:34:00,1.85369,1.8538,1.85362,1.8538,60000000.0
2007-04-02 17:35:00,1.85383,1.85396,1.85381,1.85394,43000000.0
2007-04-02 17:36:00,1.85413,1.85413,1.85392,1.85392,58000000.0
2007-04-02 17:37:00,1.85393,1.85393,1.85374,1.85375,47000000.0
2007-04-02 17:38:00,1.85358,1.85359,1.85324,1.85359,44000000.0
2007-04-02 17:39:00,1.85338,1.85338,1.85283,1.85283,41000000.0
2007-04-02 17:40:00,1.85304,1.85304,1.85261,1.85261,59000000.0
2007-04-02 17:41:00,1.85284,1.85352,1.85284,1.85352,50000000.0
2007-04-02 17:42:00,1.85349,1.85382,1.85349,1.85364,37000000.0
2007-04-02 17:43:00,1.8536,1.8536,1.85326,1.85326,33000000.0
2007-04-02 17:44:00,1.85349,1.85354,1.85315,1.8534,46000000.0
2007-04-02 17:45:00,1.85315,1.85329,1.85314,1.85329,49000000.0
2007-04-02 17:46:00,1.85322,1.85325,1.85313,1.85317,56000000.0
2007-04-02 17:47:00,1.85313,1.85329,1.85312,1.85327,65000000.0
2007-04-02 17:48:00,1.85332,1.85333,1.85317,1.85331,61000000.0
2007-04-02 17:49:00,1.85331,1.8535,1.85328,1.85334,72000000.0
2007-04-02 17:50:00,1.85346,1.85346,1.85301,1.85313,53000000.0
2007-04-02 17:51:00,1.85328,1.85347,1.85327,1.85344,54000000.0
2007-04-02 17:52:00,1.85353,1.85361,1.85353,1.85353,51000000.0
2007-04-02 17:53:00,1.85358,1.85369,1.85358,1.85362,42000000.0
2007-04-02 17:54:00,1.8536,1.85362,1.85343,1.85362,32000000.0
2007-04-02 17:55:00,1.85394,1.85423,1.85381,1.85423,32000000.0
2007-04-02 17:56:00,1.85428,1.85428,1.85393,1.85393,47000000.0
2007-04-02 17:57:00,1.85377,1.85384,1.85364,1.85384,34000000.0
2007-04-02 17:58:00,1.8537,1.8537,1.85312,1.85321,44000000.0
2007-04-02 17:59:00,1.85334,1.85334,1.853,1.85318,39000000.0
2007-04-02 18:00:00,1.85321,1.85348,1.85321,1.85335,32000000.0
2007-04-02 18:01:00,1.85334,1.85353,1.85331,1.85353,52000000.0
2007-04-02 18:02:00,1.85326,1.85343,1.85288,1.85288,30000000.0
2007-04-02 18:03:00,1.85253,1.85295,1.85253,1.85289,38000000.0
2007-04-02 18:04:00,1.85301,1.85308,1.853,1.853,38000000.0
2007-04-02 18:05:00,1.853,1.85306,1.85299,1.85306,36000000.0
2007-04-02 18:06:00,1.85318,1.85357,1.85318,1.85357,32000000.0
2007-04-02 18:07:00,1.85379,1.85393,1.85378,1.85379,38000000.0
2007-04-02 18:08:00,1.85383,1.8539,1.85377,1.8539,56000000.0
2007-04-02 18:09:00,1.85353,1.85353,1.85267,1.85267,34000000.0
2007-04-02 18:10:00,1.85268,1.85301,1.85252,1.85301,26000000.0
2007-04-02 18:11:00,1.85286,1.85286,1.85261,1.85261,34000000.0
2007-04-02 18:12:00,1.85224,1.85282,1.85224,1.85266,24000000.0
2007-04-02 18:13:00,1.85295,1.85309,1.85293,1.85309,30000000.0
2007-04-02 18:14:00,1.85311,1.85311,1.85292,1.85292,22000000.0
2007-04-02 18:15:00,1.85297,1.85326,1.85292,1.85315,21000000.0
2007-04-02 18:16:00,1.85301,1.85337,1.85299,1.85331,66000000.0
2007-04-02 18:17:00,1.8534,1.85346,1.85329,1.85344,60000000.0
2007-04-02 18:18:00,1.85302,1.8531,1.85298,1.85303,33000000.0
2007-04-02 18:19:00,1.85307,1.8534,1.85307,1.85329,46000000.0
2007-04-02 18:20:00,1.85341,1.8536,1.85338,1.8536,61000000.0
2007-04-02 18:21:00,1.85392,1.85395,1.85389,1.85395,37000000.0
2007-04-02 18:22:00,1.85391,1.85395,1.85382,1.8539,49000000.0
2007-04-02 18:23:00,1.85374,1.85374,1.85301,1.85301,34000000.0
2007-04-02 18:24:00,1.85255,1.85282,1.85255,1.85279,47000000.0
2007-04-02 18:25:00,1.85377,1.85377,1.85355,1.85377,31000000.0
2007-04-02 18:26:00,1.8537,1.8537,1.85316,1.85316,43000000.0
2007-04-02 18:27:00,1.8528,1.8528,1.85263,1.85263,35000000.0
2007-04-02 18:28:00,1.85265,1.85279,1.85265,1.85278,18000000.0
2007-04-02 18:29:00,1.85256,1.85301,1.85251,1.85251,24000000.0
2007-04-02 18:30:00,1.85246,1.85265,1.85246,1.8525,32000000.0
2007-04-02 18:31:00,1.85202,1.85202,1.85115,1.85115,46000000.0
2007-04-02 18:32:00,1.85128,1.85148,1.85124,1.85148,55000000.0
2007-04-02 18:33:00,1.85262,1.853,1.85262,1.85293,29000000.0
2007-04-02 18:34:00,1.85306,1.85308,1.85299,1.85306,32000000.0
2007-04-02 18:35:00,1.85217,1.85252,1.8515,1.8515,47000000.0
2007-04-02 18:36:00,1.85172,1.85236,1.85154,1.85183,65000000.0
2007-04-02 18:37:00,1.85291,1.85324,1.85291,1.85319,63000000.0
2007-04-02 18:38:00,1.85327,1.85335,1.85326,1.85331,61000000.0
2007-04-02 18:39:00,1.85316,1.85316,1.85244,1.85244,37000000.0
2007-04-02 18:40:00,1.85222,1.8524,1.85212,1.85221,52000000.0
2007-04-02 18:41:00,1.85225,1.85257,1.85221,1.85221,68000000.0
2007-04-02 18:42:00,1.85212,1.85216,1.85198,1.85216,40000000.0
2007-04-02 18:43:00,1.85216,1.85216,1.85182,1.85182,39000000.0
2007-04-02 18:44:00,1.85184,1.85205,1.85184,1.85199,33000000.0
2007-04-02 18:45:00,1.85196,1.85204,1.8519,1.85204,57000000.0
2007-04-02 18:46:00,1.85214,1.85328,1.85207,1.85328,61000000.0
2007-04-02 18:47:00,1.85317,1.85317,1.85243,1.85277,41000000.0
2007-04-02 18:48:00,1.85283,1.85283,1.85279,1.85279,26000000.0
2007-04-02 18:49:00,1.85268,1.85283,1.85264,1.85266,31000000.0
2007-04-02 18:50:00,1.85281,1.85287,1.85264,1.85276,37000000.0
2007-04-02 18:51:00,1.85298,1.85298,1.85269,1.85269,17000000.0
2007-04-02 18:52:00,1.85252,1.85253,1.85234,1.85242,33000000.0
2007-04-02 18:53:00,1.85243,1.85254,1.85225,1.85254,31000000.0
2007-04-02 18:54:00,1.85275,1.8528,1.85268,1.85273,11000000.0
2007-04-02 18:55:00,1.85275,1.85289,1.8526,1.85266,22000000.0
2007-04-02 18:56:00,1.85282,1.85313,1.85282,1.8531,16000000.0
2007-04-02 18:57:00,1.85312,1.85326,1.85312,1.85317,15000000.0
2007-04-02 18:58:00,1.85312,1.85317,1.85312,1.85317,19000000.0
2007-04-02 18:59:00,1.85314,1.85314,1.85283,1.85283,26000000.0
2007-04-02 19:00:00,1.85249,1.85253,1.85244,1.85253,12000000.0
2007-04-02 19:01:00,1.85253,1.85262,1.85249,1.85249,18000000.0
2007-04-02 19:02:00,1.85251,1.85264,1.85249,1.85261,23000000.0
2007-04-02 19:03:00,1.8525,1.8525,1.85243,1.85244,21000000.0
2007-04-02 19:04:00,1.85244,1.85258,1.85244,1.8525,55000000.0
2007-04-02 19:05:00,1.85245,1.85251,1.85235,1.85251,42000000.0
2007-04-02 19:06:00,1.8516,1.8524,1.85124,1.85124,63000000.0
2007-04-02 19:07:00,1.85257,1.85277,1.85257,1.85276,39000000.0
2007-04-02 19:08:00,1.8518,1.8525,1.85143,1.85143,32000000.0
2007-04-02 19:09:00,1.85274,1.85274,1.85237,1.85251,56000000.0
2007-04-02 19:10:00,1.85245,1.85257,1.85233,1.85239,27000000.0
2007-04-02 19:11:00,1.8522,1.85226,1.85204,1.85222,36000000.0
2007-04-02 19:12:00,1.85226,1.85235,1.85226,1.85231,25000000.0
2007-04-02 19:13:00,1.85223,1.85226,1.85218,1.85225,23000000.0
2007-04-02 19:14:00,1.85218,1.85223,1.8521,1.85223,37000000.0
2007-04-02 19:15:00,1.85231,1.85231,1.85219,1.85224,17000000.0
2007-04-02 19:16:00,1.85196,1.85203,1.85191,1.85203,23000000.0
2007-04-02 19:17:00,1.85209,1.85216,1.85208,1.85214,17000000.0
2007-04-02 19:18:00,1.85205,1.85205,1.85156,1.85156,30000000.0
2007-04-02 19:19:00,1.85132,1.85147,1.85132,1.85137,36000000.0
2007-04-02 19:20:00,1.85133,1.85139,1.85121,1.85121,23000000.0
2007-04-02 19:21:00,1.85125,1.85138,1.85124,1.85124,21000000.0
2007-04-02 19:22:00,1.85097,1.85108,1.85084,1.85104,25000000.0
2007-04-02 19:23:00,1.85127,1.85173,1.85127,1.85173,12000000.0
2007-04-02 19:24:00,1.85178,1.85178,1.85138,1.8514,39000000.0
2007-04-02 19:25:00,1.85129,1.85134,1.85117,1.85132,49000000.0
2007-04-02 19:26:00,1.85079,1.8512,1.85044,1.8512,48000000.0
2007-04-02 19:27:00,1.85136,1.85143,1.85128,1.85135,51000000.0
2007-04-02 19:28:00,1.85141,1.85141,1.85134,1.85137,40000000.0
2007-04-02 19:29:00,1.85124,1.85124,1.85063,1.85094,28000000.0
2007-04-02 19:30:00,1.851,1.85105,1.85069,1.85075,32000000.0
2007-04-02 19:31:00,1.85072,1.85101,1.85072,1.85093,28000000.0
2007-04-02 19:32:00,1.85112,1.85137,1.85108,1.85137,31000000.0
2007-04-02 19:33:00,1.85146,1.85151,1.85143,1.85151,14000000.0
2007-04-02 19:34:00,1.85159,1.85159,1.85128,1.85146,49000000.0
2007-04-02 19:35:00,1.85171,1.85171,1.85132,1.85132,28000000.0
2007-04-02 19:36:00,1.85112,1.85127,1.85112,1.85122,16000000.0
2007-04-02 19:37:00,1.8512,1.85133,1.85117,1.85131,26000000.0
2007-04-02 19:38:00,1.84995,1.85077,1.84995,1.85056,8000000.0
2007-04-02 19:39:00,1.85138,1.85166,1.85138,1.85166,13000000.0
2007-04-02 19:40:00,1.85026,1.85147,1.85026,1.85073,16000000.0
2007-04-02 19:41:00,1.85161,1.85161,1.85139,1.85139,17000000.0
2007-04-02 19:42:00,1.85139,1.85184,1.85139,1.85183,19000000.0
2007-04-02 19:43:00,1.85188,1.85191,1.85178,1.8518,21000000.0
2007-04-02 19:44:00,1.85182,1.85201,1.85182,1.852,21000000.0
2007-04-02 19:45:00,1.85203,1.85215,1.85186,1.85194,33000000.0
2007-04-02 19:46:00,1.85171,1.85193,1.85165,1.85191,18000000.0
2007-04-02 19:47:00,1.8521,1.85218,1.85208,1.85211,22000000.0
2007-04-02 19:48:00,1.85218,1.85218,1.85198,1.85206,18000000.0
2007-04-02 19:49:00,1.8521,1.85223,1.8521,1.85215,27000000.0
2007-04-02 19:50:00,1.85209,1.85209,1.85193,1.85193,23000000.0
2007-04-02 19:51:00,1.85205,1.85206,1.8501,1.85206,7000000.0
2007-04-02 19:52:00,1.85202,1.85202,1.85181,1.85197,15000000.0
2007-04-02 19:53:00,1.85197,1.85212,1.85174,1.85212,21000000.0
2007-04-02 19:54:00,1.85247,1.85275,1.85247,1.85275,9000000.0
2007-04-02 19:55:00,1.85278,1.85302,1.8527,1.85279,30000000.0
2007-04-02 19:56:00,1.85286,1.85286,1.85262,1.85281,20000000.0
2007-04-02 19:57:00,1.85273,1.85273,1.85236,1.85236,12000000.0
2007-04-02 19:58:00,1.85253,1.85275,1.8524,1.85271,13000000.0
2007-04-02 19:59:00,1.85273,1.85285,1.85265,1.85285,31000000.0
2007-04-02 20:00:00,1.85287,1.85288,1.85276,1.85278,23000000.0
2007-04-02 20:01:00,1.85259,1.85259,1.85199,1.85199,13000000.0
2007-04-02 20:02:00,1.85166,1.85167,1.85143,1.85149,20000000.0
2007-04-02 20:03:00,1.85115,1.85161,1.85082,1.85082,18000000.0
2007-04-02 20:04:00,1.85138,1.8516,1.85125,1.85156,27000000.0
2007-04-02 20:05:00,1.85074,1.8512,1.85073,1.85073,23000000.0
2007-04-02 20:06:00,1.85164,1.85164,1.8513,1.8513,13000000.0
2007-04-02 20:07:00,1.85122,1.85122,1.85095,1.85096,29000000.0
2007-04-02 20:08:00,1.85104,1.85134,1.85096,1.85133,15000000.0
2007-04-02 20:09:00,1.85137,1.85142,1.85131,1.85133,17000000.0
2007-04-02 20:10:00,1.8514,1.85141,1.85118,1.85134,8000000.0
2007-04-02 20:11:00,1.85123,1.85135,1.85112,1.85135,10000000.0
2007-04-02 20:12:00,1.85126,1.85136,1.85124,1.85135,15000000.0
2007-04-02 20:13:00,1.85141,1.85141,1.85111,1.85134,17000000.0
2007-04-02 20:14:00,1.85116,1.8513,1.85114,1.85127,15000000.0
2007-04-02 20:15:00,1.85136,1.85145,1.85135,1.85145,10000000.0
2007-04-02 20:16:00,1.85136,1.85145,1.85125,1.85129,22000000.0
2007-04-02 20:17:00,1.85126,1.85132,1.85081,1.85109,7000000.0
2007-04-02 20:18:00,1.85127,1.85152,1.85124,1.85142,24000000.0
2007-04-02 20:19:00,1.85163,1.85176,1.85159,1.85159,9000000.0
2007-04-02 20:20:00,1.85155,1.85164,1.85139,1.85146,14000000.0
2007-04-02 20:21:00,1.85153,1.85153,1.85127,1.85132,7000000.0
2007-04-02 20:22:00,1.8513,1.85133,1.85117,1.85123,12000000.0
2007-04-02 20:23:00,1.85116,1.85117,1.85108,1.85117,8000000.0
2007-04-02 20:24:00,1.85096,1.85108,1.85079,1.85079,15000000.0
2007-04-02 20:25:00,1.85101,1.85156,1.85101,1.85156,16000000.0
2007-04-02 20:26:00,1.85151,1.85182,1.85151,1.85161,22000000.0
2007-04-02 20:27:00,1.85154,1.85184,1.85154,1.85184,11000000.0
2007-04-02 20:28:00,1.85201,1.85218,1.85201,1.85215,7000000.0
2007-04-02 20:29:00,1.85207,1.85214,1.85195,1.85195,20000000.0
2007-04-02 20:30:00,1.85209,1.85228,1.85205,1.85209,27000000.0
2007-04-02 20:31:00,1.8522,1.8523,1.8522,1.8523,20000000.0
2007-04-02 20:32:00,1.85212,1.8522,1.85211,1.85216,20000000.0
2007-04-02 20:33:00,1.85095,1.85095,1.85065,1.85078,14000000.0
2007-04-02 20:34:00,1.8519,1.8519,1.85072,1.85072,28000000.0
2007-04-02 20:35:00,1.85219,1.85219,1.85209,1.85212,23000000.0
2007-04-02 20:36:00,1.85207,1.85218,1.85207,1.85218,11000000.0
2007-04-02 20:37:00,1.85153,1.85205,1.85153,1.85205,7000000.0
2007-04-02 20:38:00,1.85219,1.85228,1.85198,1.85202,10000000.0
2007-04-02 20:39:00,1.8521,1.85247,1.8521,1.85247,9000000.0
2007-04-02 20:40:00,1.85248,1.85248,1.85215,1.85215,8000000.0
2007-04-02 20:41:00,1.85239,1.85246,1.85236,1.85243,8000000.0
2007-04-02 20:42:00,1.85193,1.85193,1.85098,1.85098,15000000.0
2007-04-02 20:43:00,1.85236,1.85236,1.8523,1.8523,12000000.0
2007-04-02 20:44:00,1.85226,1.85238,1.85223,1.85238,7000000.0
2007-04-02 20:45:00,1.8522,1.8524,1.8522,1.8524,12000000.0
2007-04-02 20:46:00,1.85252,1.85261,1.85252,1.85256,9000000.0
2007-04-02 20:47:00,1.85173,1.8518,1.8517,1.8518,11000000.0
2007-04-02 20:48:00,1.85254,1.85254,1.85226,1.85226,11000000.0
2007-04-02 20:49:00,1.85237,1.85241,1.8523,1.85231,18000000.0
2007-04-02 20:50:00,1.85194,1.85194,1.85157,1.85175,7000000.0
2007-04-02 20:51:00,1.85219,1.85219,1.85196,1.85199,18000000.0
2007-04-02 20:52:00,1.85202,1.8524,1.85202,1.85223,15000000.0
2007-04-02 20:53:00,1.85206,1.85206,1.85163,1.85188,8000000.0
2007-04-02 20:54:00,1.85234,1.85245,1.85234,1.85239,10000000.0
2007-04-02 20:55:00,1.8524,1.8524,1.8524,1.8524,8000000.0
2007-04-02 20:56:00,1.85157,1.85216,1.85157,1.85216,8000000.0
2007-04-02 20:57:00,1.85164,1.852,1.85159,1.85159,18000000.0
2007-04-02 20:58:00,1.85226,1.85226,1.85218,1.85222,14000000.0
2007-04-02 20:59:00,1.85219,1.85226,1.85218,1.85218,8000000.0
2007-04-02 21:00:00,1.8521,1.8521,1.85189,1.85189,7000000.0
2007-04-02 21:01:00,1.85192,1.85192,1.85163,1.85163,16000000.0
2007-04-02 21:02:00,1.85204,1.85223,1.85201,1.85214,8000000.0
2007-04-02 21:03:00,1.85206,1.85217,1.85204,1.85217,13000000.0
2007-04-02 21:04:00,1.85217,1.85218,1.85209,1.85213,8000000.0
2007-04-02 21:05:00,1.85159,1.85168,1.85135,1.85142,11000000.0
2007-04-02 21:06:00,1.85198,1.85205,1.85196,1.852,8000000.0
2007-04-02 21:07:00,1.85189,1.85193,1.85174,1.85176,7000000.0
2007-04-02 21:08:00,1.85127,1.85127,1.85059,1.85096,11000000.0
2007-04-02 21:09:00,1.85093,1.85113,1.85093,1.85111,9000000.0
2007-04-02 21:10:00,1.85125,1.85135,1.85117,1.85125,10000000.0
2007-04-02 21:11:00,1.85151,1.85188,1.85151,1.85171,8000000.0
2007-04-02 21:12:00,1.85167,1.85167,1.8497,1.85161,10000000.0
2007-04-02 21:13:00,1.85193,1.85231,1.85179,1.85231,8000000.0
2007-04-02 21:14:00,1.85235,1.85253,1.85209,1.85212,7000000.0
2007-04-02 21:15:00,1.8523,1.85282,1.8523,1.85276,11000000.0
2007-04-02 21:16:00,1.85262,1.85262,1.8522,1.85231,9000000.0
2007-04-02 21:17:00,1.85223,1.85242,1.85215,1.85237,7000000.0
2007-04-02 21:18:00,1.85251,1.85265,1.85251,1.85257,7000000.0
2007-04-02 21:19:00,1.85254,1.85261,1.85243,1.85247,8000000.0
2007-04-02 21:20:00,1.85282,1.85284,1.85273,1.85284,12000000.0
2007-04-02 21:21:00,1.85268,1.85268,1.85234,1.85241,8000000.0
2007-04-02 21:22:00,1.85282,1.85282,1.85259,1.85259,7000000.0
2007-04-02 21:23:00,1.85241,1.85255,1.85233,1.85251,10000000.0
2007-04-02 21:24:00,1.85256,1.85261,1.85242,1.85255,11000000.0
2007-04-02 21:26:00,1.8534,1.8534,1.85325,1.85325,5000000.0
2007-04-02 21:28:00,1.85265,1.8528,1.85262,1.85265,20000000.0
2007-04-02 21:29:00,1.85262,1.85275,1.85253,1.85275,5000000.0
2007-04-02 21:30:00,1.8528,1.8528,1.85269,1.85278,9000000.0
2007-04-02 21:31:00,1.85278,1.85283,1.85271,1.85281,4000000.0
2007-04-02 21:32:00,1.85295,1.85295,1.85289,1.85289,2000000.0
2007-04-02 21:33:00,1.85316,1.85316,1.85301,1.85309,6000000.0
2007-04-02 21:34:00,1.85309,1.85314,1.85308,1.85309,10000000.0
2007-04-02 21:35:00,1.85302,1.85302,1.85275,1.85284,11000000.0
2007-04-02 21:36:00,1.8522,1.8522,1.85208,1.85217,11000000.0
2007-04-02 21:37:00,1.85279,1.85279,1.85234,1.8526,11000000.0
2007-04-02 21:38:00,1.85194,1.8521,1.85177,1.8518,26000000.0
2007-04-02 21:39:00,1.85238,1.85238,1.85221,1.85226,18000000.0
2007-04-02 21:40:00,1.85295,1.85305,1.8529,1.85305,12000000.0
2007-04-02 21:41:00,1.85258,1.85258,1.85229,1.85232,7000000.0
2007-04-02 21:42:00,1.85269,1.853,1.85269,1.85295,7000000.0
2007-04-02 21:43:00,1.85283,1.85283,1.8525,1.8525,11000000.0
2007-04-02 21:44:00,1.85246,1.8525,1.85235,1.8525,18000000.0
2007-04-02 21:45:00,1.85236,1.85248,1.85216,1.85216,7000000.0
2007-04-02 21:46:00,1.85216,1.85221,1.85216,1.85221,3000000.0
2007-04-02 21:47:00,1.85223,1.8523,1.85223,1.85225,4000000.0
2007-04-02 21:48:00,1.85197,1.85197,1.85143,1.85143,7000000.0
2007-04-02 21:49:00,1.85179,1.85198,1.85179,1.85198,8000000.0
2007-04-02 21:50:00,1.85195,1.85195,1.85168,1.85168,10000000.0
2007-04-02 21:51:00,1.8514,1.85148,1.8514,1.85148,7000000.0
2007-04-02 21:52:00,1.85118,1.85139,1.85107,1.85139,7000000.0
2007-04-02 21:53:00,1.85135,1.85137,1.85107,1.85107,8000000.0
2007-04-02 21:54:00,1.85123,1.85131,1.85123,1.85126,9000000.0
2007-04-02 21:55:00,1.85135,1.85175,1.85135,1.85174,11000000.0
2007-04-02 21:56:00,1.85159,1.85174,1.85159,1.85174,6000000.0
2007-04-02 21:57:00,1.85146,1.85165,1.85144,1.85165,13000000.0
2007-04-02 21:58:00,1.8517,1.85183,1.85169,1.85183,6000000.0
2007-04-02 21:59:00,1.8517,1.8517,1.85136,1.85136,25000000.0
2007-04-02 22:00:00,1.85134,1.85144,1.85131,1.85134,12000000.0
2007-04-02 22:01:00,1.85141,1.85141,1.85123,1.85123,6000000.0
2007-04-02 22:02:00,1.85135,1.85144,1.85135,1.85143,11000000.0
2007-04-02 22:03:00,1.8514,1.8515,1.8514,1.8515,9000000.0
2007-04-02 22:04:00,1.85141,1.85143,1.8509,1.8509,11000000.0
2007-04-02 22:05:00,1.85109,1.85116,1.85104,1.85116,5000000.0
2007-04-02 22:06:00,1.85102,1.85115,1.85089,1.85115,8000000.0
2007-04-02 22:07:00,1.85098,1.85116,1.85095,1.85099,15000000.0
2007-04-02 22:08:00,1.85129,1.8513,1.85117,1.8513,6000000.0
2007-04-02 22:09:00,1.85106,1.85106,1.85089,1.85089,13000000.0
2007-04-02 22:10:00,1.85069,1.85081,1.85052,1.85076,9000000.0
2007-04-02 22:11:00,1.85096,1.85132,1.85094,1.85132,8000000.0
2007-04-02 22:12:00,1.85131,1.85177,1.85131,1.85177,15000000.0
2007-04-02 22:13:00,1.85181,1.85181,1.85162,1.85162,10000000.0
2007-04-02 22:14:00,1.85166,1.85189,1.85166,1.85189,13000000.0
2007-04-02 22:15:00,1.85195,1.85202,1.85195,1.85202,2000000.0
2007-04-02 22:16:00,1.85186,1.85189,1.85168,1.85168,8000000.0
2007-04-02 22:17:00,1.85196,1.85196,1.85187,1.85187,16000000.0
2007-04-02 22:18:00,1.85194,1.85194,1.85177,1.85187,5000000.0
2007-04-02 22:19:00,1.85201,1.85201,1.85158,1.85173,6000000.0
2007-04-02 22:20:00,1.85175,1.85202,1.85141,1.85202,7000000.0
2007-04-02 22:21:00,1.85197,1.85197,1.85185,1.85185,11000000.0
2007-04-02 22:22:00,1.8525,1.85258,1.85245,1.85255,8000000.0
2007-04-02 22:23:00,1.85182,1.85191,1.85182,1.85191,15000000.0
2007-04-02 22:24:00,1.85155,1.85168,1.85144,1.85144,10000000.0
2007-04-02 22:26:00,1.85165,1.85173,1.85148,1.85173,10000000.0
2007-04-02 22:27:00,1.85157,1.85164,1.85155,1.85164,10000000.0
2007-04-02 22:28:00,1.8518,1.85181,1.85175,1.85175,8000000.0
2007-04-02 22:29:00,1.85162,1.8519,1.85162,1.8519,7000000.0
2007-04-02 22:30:00,1.85206,1.85206,1.85179,1.85179,5000000.0
2007-04-02 22:31:00,1.85175,1.85176,1.85175,1.85176,2000000.0
2007-04-02 22:32:00,1.85181,1.85188,1.85171,1.85183,7000000.0
2007-04-02 22:33:00,1.85168,1.85186,1.85165,1.85178,6000000.0
2007-04-02 22:34:00,1.85154,1.85155,1.85121,1.85136,47000000.0
2007-04-02 22:35:00,1.85141,1.85148,1.85127,1.85148,8000000.0
2007-04-02 22:36:00,1.85141,1.85163,1.8514,1.85159,7000000.0
2007-04-02 22:37:00,1.85152,1.85152,1.85135,1.85136,28000000.0
2007-04-02 22:38:00,1.85098,1.85114,1.85087,1.85114,10000000.0
2007-04-02 22:39:00,1.85095,1.85095,1.85075,1.85075,11000000.0
2007-04-02 22:40:00,1.85094,1.85094,1.85085,1.85085,9000000.0
2007-04-02 22:41:00,1.85072,1.85081,1.85072,1.85078,16000000.0
2007-04-02 22:42:00,1.85089,1.85115,1.85089,1.8511,9000000.0
2007-04-02 22:43:00,1.8514,1.8514,1.85123,1.85123,11000000.0
2007-04-02 22:44:00,1.85124,1.8514,1.85124,1.8514,8000000.0
2007-04-02 22:45:00,1.85146,1.85165,1.85144,1.85165,12000000.0
2007-04-02 22:46:00,1.85144,1.85154,1.85132,1.85138,9000000.0
2007-04-02 22:47:00,1.85137,1.85137,1.85105,1.85105,16000000.0
2007-04-02 22:48:00,1.85069,1.85086,1.85069,1.85069,11000000.0
2007-04-02 22:49:00,1.85073,1.85117,1.85073,1.85113,12000000.0
2007-04-02 22:50:00,1.85118,1.85132,1.85087,1.85087,16000000.0
2007-04-02 22:51:00,1.85116,1.85137,1.85113,1.85133,7000000.0
2007-04-02 22:52:00,1.85145,1.85151,1.85137,1.85144,5000000.0
2007-04-02 22:53:00,1.85124,1.85128,1.85108,1.85112,8000000.0
2007-04-02 22:54:00,1.85123,1.85123,1.85112,1.85115,7000000.0
2007-04-02 22:55:00,1.85132,1.85174,1.85132,1.85174,8000000.0
2007-04-02 22:56:00,1.85137,1.85137,1.85137,1.85137,8000000.0
2007-04-02 22:58:00,1.85269,1.85269,1.85171,1.85172,7000000.0
2007-04-02 22:59:00,1.85181,1.85181,1.85168,1.85168,9000000.0
2007-04-02 23:00:00,1.85166,1.8518,1.8516,1.8518,12000000.0
2007-04-02 23:01:00,1.85192,1.8521,1.85192,1.85195,9000000.0
2007-04-02 23:02:00,1.85207,1.85217,1.85203,1.85204,7000000.0
2007-04-02 23:03:00,1.85186,1.85206,1.85186,1.85206,12000000.0
2007-04-02 23:04:00,1.85179,1.85184,1.85164,1.85168,9000000.0
2007-04-02 23:05:00,1.85151,1.85161,1.85146,1.85146,11000000.0
2007-04-02 23:06:00,1.85146,1.85154,1.85146,1.85147,5000000.0
2007-04-02 23:07:00,1.85148,1.8516,1.8514,1.85142,8000000.0
2007-04-02 23:08:00,1.8503,1.85044,1.85006,1.85006,15000000.0
2007-04-02 23:09:00,1.8498,1.8498,1.84927,1.84927,7000000.0
2007-04-02 23:10:00,1.84927,1.8495,1.84909,1.8495,8000000.0
2007-04-02 23:11:00,1.85012,1.85043,1.85012,1.85019,8000000.0
2007-04-02 23:12:00,1.85024,1.85024,1.84998,1.85005,8000000.0
2007-04-02 23:13:00,1.85015,1.85015,1.84932,1.84932,7000000.0
2007-04-02 23:14:00,1.84883,1.84965,1.84883,1.84965,9000000.0
2007-04-02 23:15:00,1.84964,1.84964,1.84947,1.84963,8000000.0
2007-04-02 23:16:00,1.8498,1.84987,1.84948,1.84972,9000000.0
2007-04-02 23:17:00,1.84978,1.84978,1.84879,1.84879,7000000.0
2007-04-02 23:18:00,1.84826,1.84826,1.8466,1.8466,7000000.0
2007-04-02 23:19:00,1.84615,1.84678,1.8459,1.84678,9000000.0
2007-04-02 23:20:00,1.84659,1.84682,1.84659,1.84682,9000000.0
2007-04-02 23:21:00,1.84673,1.84678,1.84669,1.84675,5000000.0
2007-04-02 23:22:00,1.84683,1.84686,1.84665,1.84675,7000000.0
2007-04-02 23:23:00,1.84671,1.84671,1.84635,1.84664,6000000.0
2007-04-02 23:24:00,1.84645,1.84656,1.84626,1.84647,9000000.0
2007-04-02 23:25:00,1.8465,1.84656,1.8464,1.84656,10000000.0
2007-04-02 23:26:00,1.84633,1.84655,1.84633,1.84655,5000000.0
2007-04-02 23:27:00,1.84657,1.84668,1.84637,1.84668,5000000.0
2007-04-02 23:28:00,1.84635,1.84642,1.84603,1.84603,7000000.0
2007-04-02 23:29:00,1.84579,1.84579,1.84561,1.84561,25000000.0
2007-04-02 23:30:00,1.84562,1.84579,1.84562,1.84573,7000000.0
2007-04-02 23:31:00,1.84557,1.84591,1.84557,1.84591,14000000.0
2007-04-02 23:32:00,1.84601,1.8463,1.84601,1.84613,9000000.0
2007-04-02 23:33:00,1.84625,1.8463,1.84622,1.84622,5000000.0
2007-04-02 23:34:00,1.84612,1.84647,1.8461,1.84637,6000000.0
2007-04-02 23:35:00,1.84664,1.84677,1.84661,1.84661,12000000.0
2007-04-02 23:36:00,1.84648,1.84667,1.84644,1.84665,9000000.0
2007-04-02 23:37:00,1.8466,1.84679,1.84659,1.84679,8000000.0
2007-04-02 23:38:00,1.84681,1.84707,1.84681,1.84701,8000000.0
2007-04-02 23:39:00,1.84686,1.84696,1.84671,1.84688,11000000.0
2007-04-02 23:40:00,1.84696,1.84714,1.84682,1.84683,21000000.0
2007-04-02 23:41:00,1.84738,1.8475,1.84725,1.84745,7000000.0
2007-04-02 23:42:00,1.84736,1.84757,1.84736,1.84757,19000000.0
2007-04-02 23:43:00,1.8478,1.84803,1.8478,1.84803,7000000.0
2007-04-02 23:44:00,1.84801,1.84809,1.84786,1.84809,8000000.0
2007-04-02 23:45:00,1.84823,1.84829,1.84816,1.84816,7000000.0
2007-04-02 23:46:00,1.84762,1.84762,1.84724,1.84724,8000000.0
2007-04-02 23:47:00,1.84748,1.84748,1.84707,1.84707,7000000.0
2007-04-02 23:48:00,1.84708,1.84729,1.84708,1.84729,8000000.0
2007-04-02 23:49:00,1.84705,1.84719,1.84699,1.84708,8000000.0
2007-04-02 23:50:00,1.84716,1.84743,1.84716,1.84727,8000000.0
2007-04-02 23:51:00,1.84716,1.84716,1.84697,1.84697,7000000.0
2007-04-02 23:52:00,1.84691,1.84691,1.84682,1.8469,7000000.0
2007-04-02 23:53:00,1.84718,1.84752,1.84718,1.84752,10000000.0
2007-04-02 23:54:00,1.84721,1.84749,1.84721,1.84724,7000000.0
2007-04-02 23:55:00,1.84732,1.84755,1.84731,1.84755,9000000.0
2007-04-02 23:56:00,1.84756,1.848,1.84756,1.84785,12000000.0
2007-04-02 23:57:00,1.84797,1.84806,1.84797,1.84806,6000000.0
2007-04-02 23:58:00,1.84789,1.84793,1.84771,1.84771,8000000.0
2007-04-02 23:59:00,1.84804,1.84804,1.84798,1.848,6000000.0
2007-04-03 00:00:00,1.84807,1.84809,1.8478,1.84795,7000000.0
2007-04-03 00:01:00,1.84806,1.84813,1.84793,1.84804,8000000.0
2007-04-03 00:02:00,1.84773,1.84773,1.84687,1.84687,9000000.0
2007-04-03 00:03:00,1.84743,1.84773,1.84743,1.84773,3000000.0
2007-04-03 00:04:00,1.84727,1.84727,1.84725,1.84725,10000000.0
2007-04-03 00:05:00,1.84765,1.84778,1.84729,1.84754,9000000.0
2007-04-03 00:06:00,1.84795,1.84797,1.84779,1.84779,8000000.0
2007-04-03 00:07:00,1.8478,1.84783,1.84733,1.84747,9000000.0
2007-04-03 00:08:00,1.8472,1.84739,1.8472,1.84732,8000000.0
2007-04-03 00:09:00,1.84715,1.84736,1.84715,1.84733,9000000.0
2007-04-03 00:10:00,1.84721,1.84728,1.84705,1.84706,23000000.0
2007-04-03 00:11:00,1.84662,1.8467,1.84653,1.84667,11000000.0
2007-04-03 00:12:00,1.84716,1.84716,1.84646,1.84679,9000000.0
2007-04-03 00:13:00,1.84715,1.84716,1.84705,1.84716,8000000.0
2007-04-03 00:14:00,1.84753,1.84753,1.84691,1.84695,7000000.0
2007-04-03 00:15:00,1.84657,1.84679,1.84638,1.84662,10000000.0
2007-04-03 00:16:00,1.84763,1.84763,1.8476,1.84763,9000000.0
2007-04-03 00:17:00,1.8471,1.84723,1.84695,1.84703,7000000.0
2007-04-03 00:18:00,1.84659,1.84673,1.84659,1.84672,8000000.0
2007-04-03 00:19:00,1.84655,1.84691,1.84654,1.84691,11000000.0
2007-04-03 00:20:00,1.84698,1.84718,1.84698,1.84718,9000000.0
2007-04-03 00:21:00,1.84724,1.84743,1.84717,1.84743,8000000.0
2007-04-03 00:22:00,1.84744,1.84744,1.84669,1.8468,6000000.0
2007-04-03 00:23:00,1.84743,1.84743,1.84729,1.8474,7000000.0
2007-04-03 00:24:00,1.84727,1.8476,1.84727,1.84743,8000000.0
2007-04-03 00:25:00,1.84732,1.84732,1.84723,1.84723,11000000.0
2007-04-03 00:26:00,1.8477,1.8477,1.84747,1.8477,7000000.0
2007-04-03 00:27:00,1.84744,1.84744,1.84738,1.84738,10000000.0
2007-04-03 00:28:00,1.84738,1.84757,1.84715,1.84715,8000000.0
2007-04-03 00:29:00,1.84735,1.84753,1.8473,1.84753,6000000.0
2007-04-03 00:30:00,1.84732,1.84744,1.84717,1.84742,7000000.0
2007-04-03 00:31:00,1.84709,1.84714,1.84703,1.84703,7000000.0
2007-04-03 00:32:00,1.84665,1.84672,1.84647,1.84672,7000000.0
2007-04-03 00:33:00,1.84671,1.84671,1.84644,1.84653,7000000.0
2007-04-03 00:34:00,1.8466,1.8466,1.84613,1.84613,7000000.0
2007-04-03 00:35:00,1.84598,1.84663,1.84598,1.84663,6000000.0
2007-04-03 00:36:00,1.84663,1.84663,1.84646,1.84656,5000000.0
2007-04-03 00:37:00,1.84645,1.84654,1.84638,1.8465,6000000.0
2007-04-03 00:38:00,1.84646,1.84655,1.84638,1.84643,7000000.0
2007-04-03 00:39:00,1.84672,1.84675,1.84662,1.84664,10000000.0
2007-04-03 00:40:00,1.84652,1.84696,1.84652,1.84696,7000000.0
2007-04-03 00:41:00,1.84698,1.84701,1.84693,1.84698,6000000.0
2007-04-03 00:42:00,1.8469,1.84729,1.84664,1.84729,8000000.0
2007-04-03 00:44:00,1.84697,1.847,1.84642,1.84687,11000000.0
2007-04-03 00:45:00,1.84741,1.84765,1.84741,1.84757,7000000.0
2007-04-03 00:46:00,1.84746,1.84746,1.84724,1.84724,10000000.0
2007-04-03 00:47:00,1.84736,1.84745,1.84736,1.84745,2000000.0
2007-04-03 00:48:00,1.84761,1.84765,1.84753,1.84761,8000000.0
2007-04-03 00:49:00,1.84749,1.84756,1.84739,1.84753,5000000.0
2007-04-03 00:50:00,1.84741,1.84757,1.84741,1.84752,10000000.0
2007-04-03 00:51:00,1.84746,1.84746,1.84735,1.84741,5000000.0
2007-04-03 00:52:00,1.84756,1.84773,1.84745,1.84745,7000000.0
2007-04-03 00:53:00,1.84763,1.84785,1.84763,1.84775,11000000.0
2007-04-03 00:54:00,1.84773,1.84776,1.8476,1.84774,10000000.0
2007-04-03 00:55:00,1.84779,1.84798,1.84776,1.84798,7000000.0
2007-04-03 00:56:00,1.84792,1.84806,1.84768,1.84806,6000000.0
2007-04-03 00:57:00,1.8479,1.8479,1.84717,1.84723,8000000.0
2007-04-03 00:58:00,1.84695,1.84709,1.84655,1.84655,10000000.0
2007-04-03 00:59:00,1.84653,1.84662,1.84649,1.84649,7000000.0
2007-04-03 01:00:00,1.84655,1.84673,1.84629,1.84672,19000000.0
2007-04-03 01:01:00,1.84654,1.84654,1.84604,1.84604,12000000.0
2007-04-03 01:02:00,1.8463,1.84647,1.84617,1.84623,8000000.0
2007-04-03 01:03:00,1.84565,1.8457,1.8455,1.84557,7000000.0
2007-04-03 01:04:00,1.8447,1.84488,1.84465,1.8447,8000000.0
2007-04-03 01:05:00,1.84611,1.84623,1.8461,1.84615,7000000.0
2007-04-03 01:06:00,1.84548,1.84605,1.84512,1.84605,8000000.0
2007-04-03 01:07:00,1.84587,1.84602,1.8455,1.84586,11000000.0
2007-04-03 01:08:00,1.84554,1.84554,1.84523,1.84533,10000000.0
2007-04-03 01:09:00,1.84628,1.84639,1.84618,1.84628,8000000.0
2007-04-03 01:10:00,1.84617,1.8462,1.84594,1.84615,10000000.0
2007-04-03 01:11:00,1.84625,1.84627,1.8461,1.84611,11000000.0
2007-04-03 01:12:00,1.84625,1.84634,1.84625,1.84634,8000000.0
2007-04-03 01:13:00,1.84528,1.8453,1.84518,1.84518,8000000.0
2007-04-03 01:14:00,1.84634,1.84634,1.84617,1.84625,10000000.0
2007-04-03 01:15:00,1.84652,1.8468,1.84648,1.8468,10000000.0
2007-04-03 01:16:00,1.84682,1.84682,1.84662,1.84665,8000000.0
2007-04-03 01:17:00,1.84675,1.8469,1.84657,1.84657,11000000.0
2007-04-03 01:18:00,1.84689,1.84712,1.8468,1.84712,10000000.0
2007-04-03 01:19:00,1.84722,1.84722,1.84708,1.84709,11000000.0
2007-04-03 01:20:00,1.84718,1.84729,1.84715,1.84715,13000000.0
2007-04-03 01:21:00,1.84722,1.84722,1.84707,1.84721,7000000.0
2007-04-03 01:22:00,1.84708,1.84713,1.84695,1.84701,7000000.0
2007-04-03 01:23:00,1.84666,1.84715,1.84666,1.84715,8000000.0
2007-04-03 01:24:00,1.84721,1.84721,1.84707,1.84711,7000000.0
2007-04-03 01:25:00,1.8471,1.84719,1.8469,1.84717,8000000.0
2007-04-03 01:26:00,1.84722,1.84728,1.84708,1.84708,14000000.0
2007-04-03 01:27:00,1.84701,1.84701,1.84679,1.84699,15000000.0
2007-04-03 01:28:00,1.84688,1.84695,1.84665,1.84695,9000000.0
2007-04-03 01:29:00,1.84687,1.8471,1.84687,1.84699,10000000.0
2007-04-03 01:30:00,1.84713,1.84735,1.84712,1.84733,10000000.0
2007-04-03 01:31:00,1.84744,1.8476,1.8474,1.84757,7000000.0
2007-04-03 01:32:00,1.84763,1.84782,1.84763,1.84771,18000000.0
2007-04-03 01:33:00,1.84764,1.84786,1.84748,1.84786,6000000.0
2007-04-03 01:34:00,1.84794,1.84794,1.84755,1.84755,16000000.0
2007-04-03 01:35:00,1.84786,1.84824,1.84778,1.84824,8000000.0
2007-04-03 01:36:00,1.84827,1.84851,1.84827,1.84839,9000000.0
2007-04-03 01:37:00,1.84865,1.84925,1.84865,1.84925,5000000.0
2007-04-03 01:38:00,1.84902,1.84932,1.84902,1.84924,12000000.0
2007-04-03 01:39:00,1.84929,1.84929,1.84908,1.84908,12000000.0
2007-04-03 01:40:00,1.84895,1.84896,1.84886,1.84894,7000000.0
2007-04-03 01:41:00,1.84918,1.8494,1.84906,1.8494,11000000.0
2007-04-03 01:42:00,1.84937,1.84937,1.84915,1.84915,7000000.0
2007-04-03 01:43:00,1.84899,1.84899,1.84852,1.84889,8000000.0
2007-04-03 01:44:00,1.84931,1.84941,1.84904,1.84904,7000000.0
2007-04-03 01:45:00,1.84889,1.84908,1.84889,1.84908,7000000.0
2007-04-03 01:46:00,1.84908,1.84928,1.849,1.84928,7000000.0
2007-04-03 01:47:00,1.84897,1.84929,1.84867,1.84867,14000000.0
2007-04-03 01:48:00,1.84878,1.84922,1.84877,1.84922,7000000.0
2007-04-03 01:49:00,1.84929,1.84929,1.84912,1.84917,8000000.0
2007-04-03 01:50:00,1.84913,1.84914,1.84892,1.84892,10000000.0
2007-04-03 01:51:00,1.84855,1.84872,1.84855,1.84872,16000000.0
2007-04-03 01:52:00,1.84882,1.84914,1.8488,1.84914,13000000.0
2007-04-03 01:53:00,1.8492,1.8492,1.84913,1.84918,7000000.0
2007-04-03 01:54:00,1.8492,1.84921,1.8491,1.84917,9000000.0
2007-04-03 01:55:00,1.84906,1.84927,1.84905,1.84918,11000000.0
2007-04-03 01:56:00,1.84936,1.84952,1.84936,1.84952,17000000.0
2007-04-03 01:57:00,1.84955,1.84975,1.84955,1.84975,13000000.0
2007-04-03 01:58:00,1.84979,1.84991,1.84979,1.84991,10000000.0
2007-04-03 01:59:00,1.84956,1.84981,1.84956,1.84974,7000000.0
2007-04-03 02:00:00,1.84969,1.84969,1.84952,1.84958,10000000.0
2007-04-03 02:01:00,1.84983,1.85006,1.84974,1.84974,8000000.0
2007-04-03 02:02:00,1.84967,1.84967,1.84944,1.84956,7000000.0
2007-04-03 02:03:00,1.84909,1.84923,1.84715,1.84923,10000000.0
2007-04-03 02:04:00,1.8493,1.84954,1.8493,1.84954,3000000.0
2007-04-03 02:05:00,1.8497,1.85015,1.84963,1.85015,10000000.0
2007-04-03 02:06:00,1.85019,1.85019,1.84987,1.84999,10000000.0
2007-04-03 02:07:00,1.84997,1.85017,1.84969,1.84969,8000000.0
2007-04-03 02:08:00,1.84957,1.84965,1.84944,1.84951,8000000.0
2007-04-03 02:09:00,1.84919,1.84947,1.84919,1.84941,7000000.0
2007-04-03 02:10:00,1.84942,1.84976,1.84942,1.84966,9000000.0
2007-04-03 02:11:00,1.84992,1.84994,1.84965,1.84965,8000000.0
2007-04-03 02:12:00,1.84938,1.84956,1.84928,1.84956,8000000.0
2007-04-03 02:13:00,1.84967,1.84976,1.84961,1.84961,7000000.0
2007-04-03 02:14:00,1.84945,1.84972,1.84945,1.84972,9000000.0
2007-04-03 02:15:00,1.84942,1.84954,1.84932,1.84937,8000000.0
2007-04-03 02:16:00,1.84929,1.84929,1.84878,1.84917,8000000.0
2007-04-03 02:17:00,1.84935,1.84935,1.84912,1.84913,6000000.0
2007-04-03 02:18:00,1.84886,1.84915,1.84886,1.84915,7000000.0
2007-04-03 02:19:00,1.84921,1.84921,1.84885,1.84918,11000000.0
2007-04-03 02:20:00,1.84925,1.8494,1.84923,1.84923,6000000.0
2007-04-03 02:21:00,1.8491,1.8491,1.84871,1.84871,7000000.0
2007-04-03 02:22:00,1.84881,1.84913,1.84881,1.84909,8000000.0
2007-04-03 02:23:00,1.84914,1.84921,1.84898,1.84921,10000000.0
2007-04-03 02:24:00,1.84897,1.84923,1.84897,1.84923,11000000.0
2007-04-03 02:25:00,1.84922,1.84934,1.84921,1.8493,11000000.0
2007-04-03 02:26:00,1.84942,1.8495,1.84918,1.84918,8000000.0
2007-04-03 02:27:00,1.84916,1.84916,1.8485,1.8485,9000000.0
2007-04-03 02:28:00,1.84874,1.84915,1.84874,1.84915,10000000.0
2007-04-03 02:29:00,1.84919,1.84926,1.84902,1.84926,7000000.0
2007-04-03 02:30:00,1.8492,1.8492,1.84905,1.84905,5000000.0
2007-04-03 02:31:00,1.84934,1.84968,1.84934,1.84948,8000000.0
2007-04-03 02:32:00,1.84949,1.84969,1.84949,1.84962,8000000.0
2007-04-03 02:33:00,1.84929,1.84985,1.84929,1.84942,8000000.0
2007-04-03 02:34:00,1.8494,1.84982,1.8494,1.84982,7000000.0
2007-04-03 02:35:00,1.84986,1.84986,1.8495,1.84969,11000000.0
2007-04-03 02:36:00,1.8495,1.84981,1.8495,1.84975,7000000.0
2007-04-03 02:37:00,1.84987,1.84989,1.84967,1.84989,7000000.0
2007-04-03 02:38:00,1.84986,1.85015,1.84986,1.8499,7000000.0
2007-04-03 02:39:00,1.85002,1.85002,1.84965,1.84965,8000000.0
2007-04-03 02:40:00,1.84998,1.85017,1.84998,1.85006,7000000.0
2007-04-03 02:41:00,1.84957,1.84957,1.84919,1.84946,8000000.0
2007-04-03 02:42:00,1.84971,1.84992,1.84971,1.84989,6000000.0
2007-04-03 02:43:00,1.84885,1.84885,1.84864,1.84864,9000000.0
2007-04-03 02:44:00,1.84984,1.84993,1.8498,1.84993,7000000.0
2007-04-03 02:45:00,1.85007,1.85007,1.84986,1.84997,8000000.0
2007-04-03 02:46:00,1.84995,1.85056,1.84995,1.85056,8000000.0
2007-04-03 02:47:00,1.8507,1.8509,1.85067,1.8509,9000000.0
2007-04-03 02:48:00,1.85089,1.85098,1.85067,1.85067,8000000.0
2007-04-03 02:49:00,1.85055,1.85085,1.85055,1.85079,11000000.0
2007-04-03 02:50:00,1.85083,1.85083,1.85044,1.85044,7000000.0
2007-04-03 02:51:00,1.84982,1.84992,1.84961,1.84961,8000000.0
2007-04-03 02:52:00,1.84967,1.84971,1.84925,1.84971,6000000.0
2007-04-03 02:53:00,1.84999,1.84999,1.8499,1.84999,8000000.0
2007-04-03 02:54:00,1.8498,1.8498,1.84918,1.84957,8000000.0
2007-04-03 02:55:00,1.84948,1.84948,1.84899,1.84903,8000000.0
2007-04-03 02:56:00,1.84917,1.84917,1.84908,1.84908,7000000.0
2007-04-03 02:57:00,1.84914,1.84926,1.849,1.84918,8000000.0
2007-04-03 02:58:00,1.84887,1.84925,1.84887,1.84905,8000000.0
2007-04-03 02:59:00,1.84942,1.84998,1.84942,1.84998,9000000.0
2007-04-03 03:00:00,1.85008,1.85028,1.84999,1.84999,6000000.0
2007-04-03 03:01:00,1.84991,1.84997,1.84951,1.84951,8000000.0
2007-04-03 03:02:00,1.84989,1.85001,1.84975,1.84989,11000000.0
2007-04-03 03:03:00,1.85008,1.85025,1.84963,1.84963,7000000.0
2007-04-03 03:04:00,1.84923,1.84923,1.8487,1.8487,7000000.0
2007-04-03 03:05:00,1.84889,1.84924,1.84889,1.84924,8000000.0
2007-04-03 03:06:00,1.84842,1.84858,1.84789,1.84794,8000000.0
2007-04-03 03:07:00,1.8476,1.84767,1.84758,1.84767,8000000.0
2007-04-03 03:08:00,1.84929,1.84933,1.84923,1.84923,5000000.0
2007-04-03 03:09:00,1.84921,1.84927,1.84906,1.84927,8000000.0
2007-04-03 03:10:00,1.84915,1.84915,1.84894,1.84894,7000000.0
2007-04-03 03:11:00,1.8493,1.84939,1.84921,1.84939,10000000.0
2007-04-03 03:12:00,1.84956,1.84967,1.84948,1.84948,7000000.0
2007-04-03 03:13:00,1.84969,1.84975,1.84959,1.84961,11000000.0
2007-04-03 03:14:00,1.84978,1.85013,1.84978,1.85008,11000000.0
2007-04-03 03:15:00,1.85029,1.8503,1.85015,1.8503,7000000.0
2007-04-03 03:16:00,1.84983,1.84988,1.84927,1.84988,7000000.0
2007-04-03 03:17:00,1.84968,1.84987,1.84918,1.84964,11000000.0
2007-04-03 03:18:00,1.85012,1.85029,1.85004,1.85028,10000000.0
2007-04-03 03:19:00,1.85022,1.85028,1.85018,1.85027,6000000.0
2007-04-03 03:20:00,1.85024,1.85028,1.84902,1.84902,7000000.0
2007-04-03 03:21:00,1.8503,1.85055,1.85004,1.8505,7000000.0
2007-04-03 03:22:00,1.85059,1.85064,1.85048,1.85059,7000000.0
2007-04-03 03:23:00,1.85039,1.85057,1.85033,1.85051,7000000.0
2007-04-03 03:24:00,1.8504,1.85046,1.84853,1.85028,8000000.0
2007-04-03 03:25:00,1.85026,1.85057,1.85026,1.85042,8000000.0
2007-04-03 03:26:00,1.85006,1.85012,1.8488,1.8488,6000000.0
2007-04-03 03:27:00,1.85053,1.85062,1.85041,1.85056,8000000.0
2007-04-03 03:28:00,1.85057,1.85068,1.85037,1.85068,10000000.0
2007-04-03 03:29:00,1.85072,1.85072,1.85031,1.85057,11000000.0
2007-04-03 03:30:00,1.85082,1.85082,1.8504,1.85072,7000000.0
2007-04-03 03:31:00,1.85066,1.85066,1.85019,1.85019,9000000.0
2007-04-03 03:32:00,1.84992,1.85017,1.84969,1.85017,6000000.0
2007-04-03 03:33:00,1.84992,1.85005,1.8498,1.85005,7000000.0
2007-04-03 03:34:00,1.85003,1.85017,1.85003,1.85014,8000000.0
2007-04-03 03:35:00,1.84992,1.85015,1.84992,1.85006,10000000.0
2007-04-03 03:36:00,1.8502,1.85022,1.85019,1.8502,5000000.0
2007-04-03 03:37:00,1.85011,1.8502,1.85011,1.85019,9000000.0
2007-04-03 03:38:00,1.85026,1.85037,1.85018,1.85028,7000000.0
2007-04-03 03:39:00,1.85018,1.85038,1.85011,1.85011,8000000.0
2007-04-03 03:40:00,1.8502,1.85079,1.85007,1.85079,7000000.0
2007-04-03 03:41:00,1.85095,1.85106,1.85087,1.85106,10000000.0
2007-04-03 03:42:00,1.85074,1.85102,1.85074,1.8508,10000000.0
2007-04-03 03:43:00,1.85075,1.85075,1.85041,1.85043,8000000.0
2007-04-03 03:44:00,1.85078,1.85078,1.85005,1.85005,8000000.0
2007-04-03 03:45:00,1.84947,1.84947,1.84925,1.84933,8000000.0
2007-04-03 03:46:00,1.85061,1.85096,1.85061,1.85096,7000000.0
2007-04-03 03:47:00,1.85108,1.85119,1.85097,1.85097,7000000.0
2007-04-03 03:48:00,1.85094,1.85112,1.85094,1.85112,6000000.0
2007-04-03 03:49:00,1.85112,1.85131,1.85112,1.85126,8000000.0
2007-04-03 03:50:00,1.85113,1.85113,1.85098,1.85106,8000000.0
2007-04-03 03:51:00,1.85112,1.85112,1.85095,1.85096,9000000.0
2007-04-03 03:52:00,1.85093,1.85101,1.8508,1.85084,8000000.0
2007-04-03 03:53:00,1.85049,1.8506,1.85038,1.85052,10000000.0
2007-04-03 03:54:00,1.85066,1.85066,1.85006,1.85015,7000000.0
2007-04-03 03:55:00,1.85011,1.85015,1.8499,1.85001,7000000.0
2007-04-03 03:56:00,1.85017,1.8503,1.85017,1.85029,7000000.0
2007-04-03 03:57:00,1.85009,1.85009,1.84985,1.85,8000000.0
2007-04-03 03:58:00,1.85041,1.85041,1.84831,1.84998,7000000.0
2007-04-03 03:59:00,1.84988,1.85042,1.84988,1.85042,7000000.0
2007-04-03 04:00:00,1.85052,1.85052,1.85015,1.8503,6000000.0
2007-04-03 04:01:00,1.85034,1.85054,1.85032,1.85054,7000000.0
2007-04-03 04:02:00,1.85017,1.85052,1.85017,1.85052,8000000.0
2007-04-03 04:03:00,1.84969,1.84972,1.84956,1.84956,8000000.0
2007-04-03 04:04:00,1.85039,1.8504,1.85017,1.85017,8000000.0
2007-04-03 04:05:00,1.85044,1.85075,1.85018,1.85075,8000000.0
2007-04-03 04:06:00,1.85046,1.85069,1.85043,1.85067,9000000.0
2007-04-03 04:07:00,1.85061,1.85061,1.85032,1.85042,11000000.0
2007-04-03 04:08:00,1.85048,1.85048,1.85024,1.85024,7000000.0
2007-04-03 04:09:00,1.85027,1.85027,1.85006,1.85007,7000000.0
2007-04-03 04:10:00,1.85004,1.85024,1.85004,1.85024,4000000.0
2007-04-03 04:11:00,1.8502,1.85056,1.8502,1.85056,7000000.0
2007-04-03 04:12:00,1.85047,1.85047,1.85006,1.85023,8000000.0
2007-04-03 04:13:00,1.85011,1.85017,1.84974,1.85013,8000000.0
2007-04-03 04:14:00,1.85034,1.85034,1.85003,1.85003,7000000.0
2007-04-03 04:15:00,1.85004,1.85021,1.85004,1.8501,7000000.0
2007-04-03 04:16:00,1.85003,1.85011,1.85001,1.85011,6000000.0
2007-04-03 04:17:00,1.84998,1.84998,1.84965,1.84965,7000000.0
2007-04-03 04:18:00,1.85016,1.8504,1.85016,1.85036,8000000.0
2007-04-03 04:19:00,1.85043,1.85043,1.85023,1.85034,8000000.0
2007-04-03 04:20:00,1.85023,1.85047,1.85011,1.85037,10000000.0
2007-04-03 04:21:00,1.85026,1.85031,1.85011,1.85017,8000000.0
2007-04-03 04:22:00,1.85016,1.8502,1.85008,1.85008,9000000.0
2007-04-03 04:23:00,1.85009,1.85012,1.8499,1.84994,7000000.0
2007-04-03 04:24:00,1.84987,1.8501,1.84987,1.84993,9000000.0
2007-04-03 04:25:00,1.84982,1.84982,1.84964,1.84964,7000000.0
2007-04-03 04:26:00,1.8496,1.85,1.8496,1.85,7000000.0
2007-04-03 04:27:00,1.85012,1.85012,1.84998,1.8501,8000000.0
2007-04-03 04:28:00,1.85014,1.85055,1.8499,1.85055,7000000.0
2007-04-03 04:29:00,1.85056,1.85068,1.85053,1.85068,8000000.0
2007-04-03 04:30:00,1.85047,1.8505,1.85028,1.8505,9000000.0
2007-04-03 04:32:00,1.85057,1.85063,1.85015,1.85063,9000000.0
2007-04-03 04:33:00,1.85082,1.85082,1.85059,1.85059,8000000.0
2007-04-03 04:34:00,1.84975,1.8498,1.84967,1.84975,7000000.0
2007-04-03 04:35:00,1.84982,1.85035,1.84982,1.85028,7000000.0
2007-04-03 04:36:00,1.85067,1.85093,1.85067,1.85092,6000000.0
2007-04-03 04:37:00,1.8511,1.8511,1.8511,1.8511,9000000.0
2007-04-03 04:38:00,1.85098,1.85132,1.85095,1.85132,9000000.0
2007-04-03 04:39:00,1.8517,1.8517,1.85152,1.85154,9000000.0
2007-04-03 04:40:00,1.85126,1.85126,1.85088,1.85088,9000000.0
2007-04-03 04:41:00,1.85095,1.85102,1.85086,1.85091,8000000.0
2007-04-03 04:42:00,1.85105,1.85145,1.85105,1.85142,7000000.0
2007-04-03 04:43:00,1.8506,1.8506,1.85,1.85011,11000000.0
2007-04-03 04:44:00,1.85082,1.85102,1.85048,1.85101,9000000.0
2007-04-03 04:45:00,1.85148,1.85148,1.85087,1.85104,8000000.0
2007-04-03 04:46:00,1.85112,1.85117,1.85112,1.85113,6000000.0
2007-04-03 04:47:00,1.8511,1.85113,1.85108,1.85108,5000000.0
2007-04-03 04:48:00,1.85105,1.85129,1.85105,1.85129,7000000.0
2007-04-03 04:49:00,1.8499,1.8499,1.84963,1.84987,11000000.0
2007-04-03 04:50:00,1.85152,1.85152,1.85029,1.8504,9000000.0
2007-04-03 04:51:00,1.85055,1.85064,1.85049,1.8505,7000000.0
2007-04-03 04:52:00,1.85114,1.85114,1.85032,1.85032,10000000.0
2007-04-03 04:53:00,1.8502,1.8504,1.85002,1.85002,9000000.0
2007-04-03 04:54:00,1.85136,1.85174,1.85134,1.85174,7000000.0
2007-04-03 04:55:00,1.85178,1.852,1.85161,1.852,8000000.0
2007-04-03 04:56:00,1.85206,1.85246,1.85206,1.85246,7000000.0
2007-04-03 04:57:00,1.85227,1.85253,1.85227,1.85236,8000000.0
2007-04-03 04:58:00,1.85262,1.85268,1.85221,1.85221,8000000.0
2007-04-03 04:59:00,1.85216,1.85254,1.85216,1.85254,8000000.0
2007-04-03 05:00:00,1.85181,1.85181,1.85113,1.85113,7000000.0
2007-04-03 05:01:00,1.85172,1.8518,1.85152,1.85175,7000000.0
2007-04-03 05:02:00,1.85253,1.85253,1.85219,1.85247,7000000.0
2007-04-03 05:03:00,1.85233,1.85241,1.85209,1.85241,7000000.0
2007-04-03 05:04:00,1.85212,1.85216,1.85201,1.8521,7000000.0
2007-04-03 05:05:00,1.85218,1.85256,1.85218,1.85256,8000000.0
2007-04-03 05:06:00,1.85188,1.85188,1.85147,1.85147,8000000.0
2007-04-03 05:07:00,1.85254,1.85254,1.85202,1.85206,8000000.0
2007-04-03 05:08:00,1.85179,1.85218,1.85179,1.85202,10000000.0
2007-04-03 05:09:00,1.85218,1.85218,1.85197,1.85198,7000000.0
2007-04-03 05:10:00,1.85211,1.85211,1.85164,1.85164,7000000.0
2007-04-03 05:11:00,1.85115,1.85126,1.85099,1.85113,8000000.0
2007-04-03 05:12:00,1.85169,1.85205,1.85169,1.8519,11000000.0
2007-04-03 05:13:00,1.85061,1.85076,1.85054,1.85064,8000000.0
2007-04-03 05:14:00,1.85222,1.85238,1.85184,1.85184,11000000.0
2007-04-03 05:15:00,1.85205,1.85222,1.85204,1.85204,11000000.0
2007-04-03 05:16:00,1.85237,1.85237,1.85213,1.85213,9000000.0
2007-04-03 05:17:00,1.85202,1.85235,1.85202,1.85227,8000000.0
2007-04-03 05:18:00,1.85223,1.85223,1.85116,1.85116,8000000.0
2007-04-03 05:19:00,1.85242,1.85244,1.85217,1.85244,7000000.0
2007-04-03 05:20:00,1.85193,1.85193,1.85124,1.85124,10000000.0
2007-04-03 05:21:00,1.85079,1.85151,1.85079,1.85151,8000000.0
2007-04-03 05:22:00,1.85214,1.85258,1.85214,1.85258,7000000.0
2007-04-03 05:23:00,1.85241,1.85241,1.85188,1.85188,10000000.0
2007-04-03 05:24:00,1.85223,1.85238,1.85205,1.85211,7000000.0
2007-04-03 05:25:00,1.85198,1.85239,1.85198,1.85239,7000000.0
2007-04-03 05:26:00,1.85229,1.85229,1.85181,1.85186,7000000.0
2007-04-03 05:27:00,1.8522,1.85235,1.85216,1.85216,8000000.0
2007-04-03 05:28:00,1.8522,1.85232,1.85216,1.85216,9000000.0
2007-04-03 05:29:00,1.85222,1.8523,1.85214,1.8523,7000000.0
2007-04-03 05:30:00,1.85241,1.8525,1.85233,1.85233,6000000.0
2007-04-03 05:31:00,1.85242,1.85242,1.85217,1.85231,8000000.0
2007-04-03 05:32:00,1.85214,1.85221,1.85191,1.852,8000000.0
2007-04-03 05:33:00,1.85216,1.85223,1.85188,1.85188,9000000.0
2007-04-03 05:34:00,1.8521,1.8521,1.85202,1.85208,5000000.0
2007-04-03 05:35:00,1.8513,1.8513,1.8509,1.8509,7000000.0
2007-04-03 05:36:00,1.85194,1.85206,1.85194,1.85206,4000000.0
2007-04-03 05:37:00,1.85207,1.85229,1.85199,1.85229,7000000.0
2007-04-03 05:38:00,1.85219,1.85219,1.85205,1.85205,2000000.0
2007-04-03 05:39:00,1.85112,1.85143,1.85112,1.85143,7000000.0
2007-04-03 05:40:00,1.85211,1.85218,1.85178,1.85178,8000000.0
2007-04-03 05:41:00,1.8519,1.852,1.85177,1.85195,8000000.0
2007-04-03 05:42:00,1.85217,1.85217,1.85194,1.85194,7000000.0
2007-04-03 05:43:00,1.85201,1.85203,1.85175,1.85191,9000000.0
2007-04-03 05:44:00,1.85231,1.85245,1.85189,1.85245,8000000.0
2007-04-03 05:45:00,1.85246,1.85257,1.85235,1.85257,11000000.0
2007-04-03 05:46:00,1.8525,1.8525,1.85221,1.85221,4000000.0
2007-04-03 05:47:00,1.85213,1.8522,1.85207,1.8522,8000000.0
2007-04-03 05:48:00,1.85149,1.85149,1.85126,1.85132,7000000.0
2007-04-03 05:49:00,1.85221,1.85236,1.8522,1.8522,8000000.0
2007-04-03 05:50:00,1.85228,1.85228,1.85208,1.85212,9000000.0
2007-04-03 05:51:00,1.85199,1.85219,1.85199,1.85219,8000000.0
2007-04-03 05:52:00,1.85124,1.85167,1.85116,1.85116,8000000.0
2007-04-03 05:53:00,1.85158,1.85179,1.85131,1.85179,7000000.0
2007-04-03 05:54:00,1.85099,1.85241,1.85099,1.85215,10000000.0
2007-04-03 05:55:00,1.85202,1.85216,1.852,1.852,8000000.0
2007-04-03 05:56:00,1.85196,1.85196,1.8519,1.85191,5000000.0
2007-04-03 05:57:00,1.8518,1.85203,1.85173,1.85203,8000000.0
2007-04-03 05:58:00,1.85206,1.85217,1.85189,1.85191,9000000.0
2007-04-03 05:59:00,1.85167,1.85194,1.85167,1.8517,10000000.0
2007-04-03 06:00:00,1.85181,1.85181,1.85073,1.85178,8000000.0
2007-04-03 06:01:00,1.85171,1.85227,1.85171,1.85225,7000000.0
2007-04-03 06:02:00,1.85247,1.85247,1.8524,1.85245,7000000.0
2007-04-03 06:03:00,1.85232,1.85232,1.85188,1.85214,8000000.0
2007-04-03 06:04:00,1.85221,1.85221,1.85204,1.85217,7000000.0
2007-04-03 06:05:00,1.85211,1.8524,1.8521,1.8521,7000000.0
2007-04-03 06:06:00,1.85204,1.85225,1.85204,1.85225,5000000.0
2007-04-03 06:07:00,1.8523,1.85247,1.8523,1.85246,7000000.0
2007-04-03 06:08:00,1.85236,1.8524,1.85199,1.8521,11000000.0
2007-04-03 06:09:00,1.85251,1.85251,1.85198,1.85199,8000000.0
2007-04-03 06:10:00,1.85208,1.85241,1.85208,1.85217,8000000.0
2007-04-03 06:11:00,1.85244,1.85244,1.85219,1.85219,8000000.0
2007-04-03 06:12:00,1.85209,1.85211,1.8518,1.85211,8000000.0
2007-04-03 06:13:00,1.85223,1.85239,1.85214,1.85239,8000000.0
2007-04-03 06:14:00,1.85225,1.85225,1.85184,1.8519,7000000.0
2007-04-03 06:15:00,1.85181,1.85181,1.8515,1.8515,8000000.0
2007-04-03 06:16:00,1.8515,1.85165,1.8515,1.85162,5000000.0
2007-04-03 06:17:00,1.85139,1.85148,1.85129,1.85129,7000000.0
2007-04-03 06:18:00,1.8507,1.85092,1.85055,1.8507,9000000.0
2007-04-03 06:19:00,1.85083,1.85083,1.85054,1.85054,7000000.0
2007-04-03 06:20:00,1.85073,1.85099,1.85073,1.85096,10000000.0
2007-04-03 06:21:00,1.8511,1.8511,1.85089,1.85099,8000000.0
2007-04-03 06:22:00,1.85095,1.85095,1.85055,1.85055,8000000.0
2007-04-03 06:23:00,1.85036,1.85064,1.85032,1.85062,8000000.0
2007-04-03 06:24:00,1.85075,1.85095,1.85067,1.85073,11000000.0
2007-04-03 06:25:00,1.85069,1.85085,1.85048,1.85048,11000000.0
2007-04-03 06:26:00,1.85039,1.85063,1.85011,1.85056,11000000.0
2007-04-03 06:27:00,1.85004,1.85052,1.85004,1.85052,7000000.0
2007-04-03 06:28:00,1.85043,1.85051,1.85025,1.85051,8000000.0
2007-04-03 06:29:00,1.8508,1.8508,1.8504,1.8504,8000000.0
2007-04-03 06:30:00,1.85068,1.8509,1.85068,1.85081,8000000.0
2007-04-03 06:31:00,1.85076,1.85076,1.85045,1.85057,7000000.0
2007-04-03 06:32:00,1.85022,1.85033,1.84973,1.85033,6000000.0
2007-04-03 06:33:00,1.85048,1.85069,1.85037,1.85069,7000000.0
2007-04-03 06:34:00,1.85043,1.85043,1.84999,1.85009,6000000.0
2007-04-03 06:35:00,1.85033,1.85042,1.85004,1.85042,11000000.0
2007-04-03 06:36:00,1.85067,1.85076,1.85051,1.85076,5000000.0
2007-04-03 06:37:00,1.85072,1.85072,1.85046,1.85058,10000000.0
2007-04-03 06:38:00,1.85054,1.85098,1.85054,1.85098,10000000.0
2007-04-03 06:39:00,1.8511,1.85184,1.8511,1.85184,11000000.0
2007-04-03 06:40:00,1.8514,1.85198,1.85127,1.85147,7000000.0
2007-04-03 06:41:00,1.85181,1.85181,1.85168,1.85168,7000000.0
2007-04-03 06:42:00,1.85184,1.85187,1.85172,1.85182,5000000.0
2007-04-03 06:43:00,1.85179,1.85194,1.85171,1.85194,7000000.0
2007-04-03 06:44:00,1.85189,1.85189,1.85164,1.85169,8000000.0
2007-04-03 06:45:00,1.85127,1.85165,1.85127,1.85165,8000000.0
2007-04-03 06:46:00,1.85161,1.85161,1.85106,1.85107,10000000.0
2007-04-03 06:47:00,1.8509,1.8509,1.85078,1.85078,8000000.0
2007-04-03 06:48:00,1.85119,1.85137,1.85112,1.85113,7000000.0
2007-04-03 06:49:00,1.85094,1.85094,1.85034,1.85089,8000000.0
2007-04-03 06:50:00,1.85081,1.85081,1.84987,1.84994,5000000.0
2007-04-03 06:51:00,1.84996,1.85027,1.84996,1.85027,10000000.0
2007-04-03 06:52:00,1.85036,1.85036,1.85004,1.85021,8000000.0
2007-04-03 06:53:00,1.85005,1.85005,1.8496,1.8496,8000000.0
2007-04-03 06:54:00,1.84974,1.84984,1.84942,1.84942,7000000.0
2007-04-03 06:55:00,1.84982,1.84989,1.84942,1.84982,7000000.0
2007-04-03 06:56:00,1.84979,1.84979,1.84944,1.84944,8000000.0
2007-04-03 06:57:00,1.84943,1.84966,1.84943,1.84965,7000000.0
2007-04-03 06:58:00,1.84968,1.85012,1.84968,1.85012,7000000.0
2007-04-03 06:59:00,1.85003,1.85009,1.8499,1.85005,7000000.0
2007-04-03 07:00:00,1.85002,1.85023,1.85001,1.85001,7000000.0
2007-04-03 07:01:00,1.84972,1.85028,1.84966,1.85028,7000000.0
2007-04-03 07:02:00,1.8502,1.85039,1.8502,1.85039,7000000.0
2007-04-03 07:03:00,1.85026,1.85026,1.84987,1.84987,7000000.0
2007-04-03 07:04:00,1.85034,1.85034,1.85018,1.85025,8000000.0
2007-04-03 07:05:00,1.84991,1.84991,1.84951,1.84951,11000000.0
2007-04-03 07:06:00,1.84995,1.8504,1.84995,1.8504,11000000.0
2007-04-03 07:07:00,1.85071,1.85071,1.85056,1.85071,11000000.0
2007-04-03 07:08:00,1.85073,1.85073,1.8504,1.85055,9000000.0
2007-04-03 07:09:00,1.85074,1.85074,1.85032,1.85037,8000000.0
2007-04-03 07:10:00,1.85008,1.8503,1.85008,1.8503,7000000.0
2007-04-03 07:11:00,1.85056,1.85088,1.85056,1.8508,10000000.0
2007-04-03 07:12:00,1.85087,1.85093,1.85057,1.85057,7000000.0
2007-04-03 07:13:00,1.85066,1.85088,1.85066,1.85084,8000000.0
2007-04-03 07:14:00,1.85091,1.85098,1.8509,1.85096,7000000.0
2007-04-03 07:15:00,1.85098,1.8511,1.8509,1.85096,10000000.0
2007-04-03 07:16:00,1.85097,1.85097,1.85078,1.85096,8000000.0
2007-04-03 07:17:00,1.8508,1.8509,1.8506,1.8506,11000000.0
2007-04-03 07:18:00,1.85074,1.85097,1.85074,1.85097,8000000.0
2007-04-03 07:19:00,1.85067,1.85079,1.85061,1.8507,8000000.0
2007-04-03 07:20:00,1.85084,1.85121,1.85068,1.8509,9000000.0
2007-04-03 07:21:00,1.85069,1.85069,1.85051,1.85069,10000000.0
2007-04-03 07:22:00,1.85085,1.85117,1.85085,1.85115,11000000.0
2007-04-03 07:23:00,1.85114,1.85114,1.85081,1.85094,7000000.0
2007-04-03 07:24:00,1.85085,1.85085,1.85052,1.85052,9000000.0
2007-04-03 07:25:00,1.85067,1.85077,1.85036,1.85036,8000000.0
2007-04-03 07:26:00,1.85062,1.85086,1.85062,1.8508,7000000.0
2007-04-03 07:27:00,1.85086,1.85086,1.85063,1.85063,7000000.0
2007-04-03 07:28:00,1.85061,1.85079,1.85061,1.85079,7000000.0
2007-04-03 07:29:00,1.85064,1.85093,1.85064,1.8509,8000000.0
2007-04-03 07:30:00,1.85075,1.85094,1.85075,1.85087,8000000.0
2007-04-03 07:31:00,1.85085,1.85092,1.85078,1.85078,7000000.0
2007-04-03 07:32:00,1.85092,1.85112,1.8508,1.85112,9000000.0
2007-04-03 07:33:00,1.85109,1.85109,1.85088,1.85088,8000000.0
2007-04-03 07:34:00,1.85063,1.85151,1.85063,1.85151,11000000.0
2007-04-03 07:35:00,1.85197,1.85215,1.85196,1.8521,8000000.0
2007-04-03 07:36:00,1.85225,1.85226,1.8518,1.8518,7000000.0
2007-04-03 07:37:00,1.85161,1.85174,1.85161,1.85171,7000000.0
2007-04-03 07:38:00,1.85186,1.85205,1.85174,1.85189,11000000.0
2007-04-03 07:39:00,1.85177,1.85195,1.85177,1.85195,7000000.0
2007-04-03 07:40:00,1.85111,1.85111,1.8505,1.8505,8000000.0
2007-04-03 07:41:00,1.85114,1.85114,1.85056,1.8506,9000000.0
2007-04-03 07:42:00,1.8517,1.8517,1.85101,1.85101,11000000.0
2007-04-03 07:43:00,1.85124,1.85132,1.85121,1.85132,7000000.0
2007-04-03 07:44:00,1.8514,1.8514,1.85121,1.8513,7000000.0
2007-04-03 07:45:00,1.85156,1.85166,1.85128,1.85139,7000000.0
2007-04-03 07:46:00,1.85163,1.85171,1.85157,1.85167,6000000.0
2007-04-03 07:47:00,1.8516,1.8516,1.85138,1.8516,7000000.0
2007-04-03 07:48:00,1.8515,1.85169,1.85139,1.85139,8000000.0
2007-04-03 07:49:00,1.8513,1.8513,1.8511,1.85121,8000000.0
2007-04-03 07:50:00,1.85135,1.85136,1.851,1.85134,7000000.0
2007-04-03 07:51:00,1.8524,1.85395,1.8524,1.85395,8000000.0
2007-04-03 07:52:00,1.8534,1.8534,1.85295,1.85309,10000000.0
2007-04-03 07:53:00,1.85288,1.85309,1.85288,1.85298,11000000.0
2007-04-03 07:54:00,1.85312,1.85312,1.85246,1.85259,9000000.0
2007-04-03 07:55:00,1.85281,1.85339,1.85281,1.85301,9000000.0
2007-04-03 07:56:00,1.85275,1.85284,1.8525,1.8525,9000000.0
2007-04-03 07:57:00,1.85247,1.85259,1.85241,1.85241,7000000.0
2007-04-03 07:58:00,1.85254,1.85293,1.85254,1.85293,7000000.0
2007-04-03 07:59:00,1.85305,1.85324,1.8528,1.85324,7000000.0
2007-04-03 08:00:00,1.85279,1.85294,1.85261,1.85261,8000000.0
2007-04-03 08:01:00,1.85282,1.85284,1.85254,1.85277,10000000.0
2007-04-03 08:02:00,1.85285,1.85292,1.85242,1.85242,7000000.0
2007-04-03 08:03:00,1.85223,1.8526,1.85223,1.85249,8000000.0
2007-04-03 08:04:00,1.85244,1.85256,1.85235,1.85235,8000000.0
2007-04-03 08:05:00,1.85235,1.85243,1.85234,1.85243,8000000.0
2007-04-03 08:06:00,1.85273,1.85273,1.85246,1.85246,7000000.0
2007-04-03 08:07:00,1.85296,1.85311,1.85274,1.85274,7000000.0
2007-04-03 08:08:00,1.85269,1.85269,1.85254,1.85267,7000000.0
2007-04-03 08:09:00,1.85265,1.85267,1.85235,1.85235,7000000.0
2007-04-03 08:10:00,1.85245,1.85269,1.85242,1.85268,7000000.0
2007-04-03 08:11:00,1.85304,1.85311,1.85287,1.85303,8000000.0
2007-04-03 08:12:00,1.85318,1.85343,1.85308,1.85326,9000000.0
2007-04-03 08:13:00,1.85306,1.85328,1.8529,1.85328,7000000.0
2007-04-03 08:14:00,1.85352,1.85354,1.85302,1.85302,9000000.0
2007-04-03 08:15:00,1.85287,1.85291,1.85271,1.85287,8000000.0
2007-04-03 08:16:00,1.85289,1.85289,1.85233,1.85249,11000000.0
2007-04-03 08:17:00,1.85247,1.85265,1.85206,1.85206,7000000.0
2007-04-03 08:18:00,1.85174,1.85175,1.85137,1.85167,9000000.0
2007-04-03 08:19:00,1.85124,1.8516,1.85124,1.85148,7000000.0
2007-04-03 08:20:00,1.85092,1.85099,1.85073,1.85073,8000000.0
2007-04-03 08:21:00,1.85027,1.85027,1.84985,1.84989,8000000.0
2007-04-03 08:22:00,1.85007,1.85062,1.85007,1.85062,8000000.0
2007-04-03 08:23:00,1.85084,1.85086,1.85065,1.85076,7000000.0
2007-04-03 08:24:00,1.85098,1.85124,1.85098,1.85124,7000000.0
2007-04-03 08:25:00,1.85087,1.85087,1.85048,1.85048,8000000.0
2007-04-03 08:26:00,1.85033,1.85127,1.85033,1.85113,7000000.0
2007-04-03 08:27:00,1.85142,1.85142,1.85111,1.85136,10000000.0
2007-04-03 08:28:00,1.85138,1.85145,1.851,1.851,7000000.0
2007-04-03 08:29:00,1.85116,1.85151,1.85116,1.85151,10000000.0
2007-04-03 08:30:00,1.85155,1.85179,1.85155,1.85175,7000000.0
2007-04-03 08:31:00,1.85164,1.85183,1.85159,1.85167,10000000.0
2007-04-03 08:32:00,1.85149,1.85193,1.85149,1.85193,8000000.0
2007-04-03 08:33:00,1.85205,1.85213,1.85205,1.85209,7000000.0
2007-04-03 08:34:00,1.85199,1.8522,1.85199,1.85213,9000000.0
2007-04-03 08:35:00,1.85198,1.85204,1.85182,1.85202,9000000.0
2007-04-03 08:36:00,1.85215,1.85228,1.85201,1.85213,8000000.0
2007-04-03 08:37:00,1.85189,1.85195,1.85178,1.85188,9000000.0
2007-04-03 08:38:00,1.85178,1.85197,1.85178,1.85192,10000000.0
2007-04-03 08:39:00,1.85172,1.85224,1.85172,1.85213,11000000.0
2007-04-03 08:40:00,1.85208,1.85208,1.8517,1.8517,8000000.0
2007-04-03 08:41:00,1.85151,1.85152,1.85129,1.85129,11000000.0
2007-04-03 08:42:00,1.85145,1.85153,1.85115,1.85115,10000000.0
2007-04-03 08:43:00,1.85097,1.85125,1.85097,1.85125,8000000.0
2007-04-03 08:44:00,1.85113,1.85157,1.85113,1.85157,10000000.0
2007-04-03 08:45:00,1.85146,1.85189,1.85146,1.85189,8000000.0
2007-04-03 08:46:00,1.8518,1.85235,1.85077,1.85217,8000000.0
2007-04-03 08:47:00,1.85216,1.85216,1.85176,1.85176,7000000.0
2007-04-03 08:48:00,1.8519,1.85196,1.85184,1.8519,8000000.0
2007-04-03 08:49:00,1.85198,1.85202,1.85174,1.85202,11000000.0
2007-04-03 08:50:00,1.85218,1.85222,1.85161,1.85161,7000000.0
2007-04-03 08:51:00,1.85173,1.8519,1.85173,1.85174,8000000.0
2007-04-03 08:52:00,1.85174,1.8519,1.85174,1.85181,9000000.0
2007-04-03 08:53:00,1.85167,1.85185,1.85129,1.85168,8000000.0
2007-04-03 08:54:00,1.85205,1.85241,1.85205,1.85241,8000000.0
2007-04-03 08:55:00,1.85248,1.85271,1.85215,1.85271,8000000.0
2007-04-03 08:56:00,1.85284,1.85284,1.85242,1.85242,7000000.0
2007-04-03 08:57:00,1.85238,1.85245,1.85235,1.85243,8000000.0
2007-04-03 08:58:00,1.85246,1.8527,1.85246,1.8527,7000000.0
2007-04-03 08:59:00,1.85289,1.85305,1.85289,1.85301,7000000.0
2007-04-03 09:00:00,1.85316,1.8534,1.85316,1.85328,8000000.0
2007-04-03 09:01:00,1.85331,1.85341,1.85321,1.85321,9000000.0
2007-04-03 09:02:00,1.85304,1.85328,1.85304,1.85309,10000000.0
2007-04-03 09:03:00,1.85286,1.85327,1.85286,1.85298,7000000.0
2007-04-03 09:04:00,1.85272,1.85272,1.85263,1.85263,7000000.0
2007-04-03 09:05:00,1.85258,1.85288,1.8524,1.8524,7000000.0
2007-04-03 09:06:00,1.85266,1.85286,1.85266,1.85286,11000000.0
2007-04-03 09:07:00,1.85287,1.85328,1.85287,1.85306,8000000.0
2007-04-03 09:08:00,1.85299,1.85302,1.85273,1.85299,7000000.0
2007-04-03 09:09:00,1.85299,1.85327,1.85269,1.85271,11000000.0
2007-04-03 09:10:00,1.85271,1.85285,1.85245,1.85278,7000000.0
2007-04-03 09:11:00,1.85306,1.85328,1.8524,1.85328,9000000.0
2007-04-03 09:12:00,1.85294,1.85356,1.85294,1.85351,8000000.0
2007-04-03 09:13:00,1.85316,1.85316,1.85289,1.85294,9000000.0
2007-04-03 09:14:00,1.8527,1.85327,1.8527,1.85327,11000000.0
2007-04-03 09:15:00,1.85314,1.85319,1.85297,1.85297,7000000.0
2007-04-03 09:16:00,1.8533,1.8533,1.8531,1.85319,8000000.0
2007-04-03 09:17:00,1.85321,1.8533,1.85287,1.85287,11000000.0
2007-04-03 09:18:00,1.85285,1.85285,1.85238,1.85247,8000000.0
2007-04-03 09:19:00,1.85265,1.85315,1.85265,1.85315,7000000.0
2007-04-03 09:20:00,1.85234,1.8528,1.85213,1.85268,7000000.0
2007-04-03 09:21:00,1.85296,1.85313,1.85284,1.85312,8000000.0
2007-04-03 09:22:00,1.85328,1.85354,1.85316,1.85323,8000000.0
2007-04-03 09:23:00,1.85274,1.85307,1.85274,1.85293,7000000.0
2007-04-03 09:24:00,1.85285,1.85314,1.85276,1.85314,8000000.0
2007-04-03 09:25:00,1.85297,1.85317,1.85297,1.85297,7000000.0
2007-04-03 09:26:00,1.8527,1.85294,1.8527,1.85294,11000000.0
2007-04-03 09:27:00,1.85326,1.85339,1.85324,1.85324,11000000.0
2007-04-03 09:28:00,1.85326,1.85356,1.85321,1.85356,9000000.0
2007-04-03 09:29:00,1.85347,1.8537,1.85345,1.8537,8000000.0
2007-04-03 09:30:00,1.85427,1.85459,1.85427,1.85457,7000000.0
2007-04-03 09:31:00,1.85432,1.85474,1.85432,1.85452,7000000.0
2007-04-03 09:32:00,1.85455,1.85483,1.85455,1.85477,7000000.0
2007-04-03 09:33:00,1.85425,1.85425,1.8538,1.8539,8000000.0
2007-04-03 09:34:00,1.85389,1.85389,1.85375,1.85375,7000000.0
2007-04-03 09:35:00,1.85354,1.85367,1.85344,1.85344,10000000.0
2007-04-03 09:36:00,1.85325,1.85366,1.85325,1.85366,8000000.0
2007-04-03 09:37:00,1.85374,1.85374,1.85337,1.85348,11000000.0
2007-04-03 09:38:00,1.8532,1.85339,1.85135,1.853,11000000.0
2007-04-03 09:39:00,1.85266,1.85361,1.85266,1.85361,7000000.0
2007-04-03 09:40:00,1.85382,1.85396,1.85366,1.85387,9000000.0
2007-04-03 09:41:00,1.85358,1.85358,1.85318,1.85318,8000000.0
2007-04-03 09:42:00,1.85341,1.85394,1.85341,1.85393,10000000.0
2007-04-03 09:43:00,1.85449,1.8546,1.85433,1.8546,11000000.0
2007-04-03 09:44:00,1.85471,1.85475,1.8546,1.85464,8000000.0
2007-04-03 09:45:00,1.85512,1.85549,1.85512,1.8554,7000000.0
2007-04-03 09:46:00,1.85559,1.85563,1.85508,1.85563,11000000.0
2007-04-03 09:47:00,1.85581,1.85581,1.85535,1.85558,9000000.0
2007-04-03 09:48:00,1.8553,1.8553,1.85495,1.85495,7000000.0
2007-04-03 09:49:00,1.85423,1.85452,1.85418,1.85452,11000000.0
2007-04-03 09:50:00,1.85489,1.85511,1.85474,1.85511,8000000.0
2007-04-03 09:51:00,1.85502,1.85519,1.8549,1.85519,8000000.0
2007-04-03 09:52:00,1.85515,1.85515,1.85493,1.85496,8000000.0
2007-04-03 09:53:00,1.85486,1.85504,1.85486,1.85495,10000000.0
2007-04-03 09:54:00,1.85471,1.85476,1.85463,1.85472,10000000.0
2007-04-03 09:55:00,1.85461,1.85472,1.85446,1.85467,8000000.0
2007-04-03 09:56:00,1.85472,1.85503,1.85472,1.85498,10000000.0
2007-04-03 09:57:00,1.85492,1.85558,1.85492,1.85558,8000000.0
2007-04-03 09:58:00,1.85527,1.85527,1.85482,1.85482,8000000.0
2007-04-03 09:59:00,1.85483,1.85493,1.85466,1.85485,10000000.0
2007-04-03 10:00:00,1.8551,1.85521,1.85491,1.85502,10000000.0
2007-04-03 10:01:00,1.85488,1.8549,1.85415,1.85423,10000000.0
2007-04-03 10:02:00,1.85462,1.85529,1.85462,1.85527,10000000.0
2007-04-03 10:03:00,1.85518,1.85531,1.85513,1.85531,7000000.0
2007-04-03 10:04:00,1.85517,1.85517,1.85492,1.85492,7000000.0
2007-04-03 10:05:00,1.85534,1.856,1.85534,1.85586,11000000.0
2007-04-03 10:06:00,1.85598,1.85631,1.85598,1.85631,7000000.0
2007-04-03 10:07:00,1.8565,1.85666,1.85627,1.85627,7000000.0
2007-04-03 10:08:00,1.85629,1.85651,1.85621,1.85651,7000000.0
2007-04-03 10:09:00,1.85652,1.85661,1.85648,1.85648,7000000.0
2007-04-03 10:10:00,1.85647,1.85648,1.85635,1.85635,7000000.0
2007-04-03 10:11:00,1.85638,1.85654,1.85629,1.85654,7000000.0
2007-04-03 10:12:00,1.8566,1.85679,1.8564,1.85679,8000000.0
2007-04-03 10:13:00,1.85657,1.85676,1.85645,1.85645,8000000.0
2007-04-03 10:14:00,1.85676,1.85676,1.85653,1.85675,7000000.0
2007-04-03 10:15:00,1.85676,1.85678,1.85656,1.85656,10000000.0
2007-04-03 10:16:00,1.85641,1.85641,1.85622,1.85624,7000000.0
2007-04-03 10:17:00,1.85597,1.85614,1.85588,1.85598,11000000.0
2007-04-03 10:18:00,1.8557,1.85585,1.85567,1.85573,8000000.0
2007-04-03 10:19:00,1.85593,1.85593,1.85579,1.85586,9000000.0
2007-04-03 10:20:00,1.85571,1.85576,1.85564,1.8557,7000000.0
2007-04-03 10:21:00,1.8557,1.8558,1.85565,1.8558,8000000.0
2007-04-03 10:22:00,1.85535,1.85535,1.8545,1.85453,7000000.0
2007-04-03 10:23:00,1.85423,1.85451,1.85423,1.8543,7000000.0
2007-04-03 10:24:00,1.85424,1.85449,1.85401,1.85411,7000000.0
2007-04-03 10:25:00,1.85436,1.85442,1.8542,1.8543,9000000.0
2007-04-03 10:26:00,1.85438,1.85438,1.85371,1.85414,11000000.0
2007-04-03 10:27:00,1.85421,1.85441,1.85399,1.85441,8000000.0
2007-04-03 10:28:00,1.85448,1.8547,1.85445,1.8547,9000000.0
2007-04-03 10:29:00,1.85428,1.8546,1.85418,1.85418,8000000.0
2007-04-03 10:30:00,1.85461,1.85463,1.85443,1.85452,8000000.0
2007-04-03 10:31:00,1.8543,1.85431,1.85363,1.85405,7000000.0
2007-04-03 10:32:00,1.85447,1.85447,1.85411,1.85445,9000000.0
2007-04-03 10:33:00,1.85439,1.85446,1.8543,1.85436,7000000.0
2007-04-03 10:34:00,1.85431,1.85449,1.85431,1.85449,7000000.0
2007-04-03 10:35:00,1.85488,1.85501,1.85483,1.85488,7000000.0
2007-04-03 10:36:00,1.8549,1.85534,1.8549,1.85534,8000000.0
2007-04-03 10:37:00,1.85518,1.85536,1.85507,1.85507,8000000.0
2007-04-03 10:38:00,1.85486,1.85486,1.85456,1.85479,10000000.0
2007-04-03 10:39:00,1.8548,1.85488,1.85469,1.85482,8000000.0
2007-04-03 10:40:00,1.85482,1.85485,1.85474,1.85483,7000000.0
2007-04-03 10:41:00,1.85476,1.8549,1.85473,1.85473,9000000.0
2007-04-03 10:42:00,1.85502,1.85507,1.85491,1.855,7000000.0
2007-04-03 10:43:00,1.85525,1.8553,1.85511,1.85518,10000000.0
2007-04-03 10:44:00,1.85534,1.85542,1.8553,1.85541,7000000.0
2007-04-03 10:45:00,1.85528,1.85536,1.85519,1.85536,8000000.0
2007-04-03 10:46:00,1.85532,1.85534,1.85504,1.85509,8000000.0
2007-04-03 10:47:00,1.85482,1.85482,1.85449,1.85482,7000000.0
2007-04-03 10:48:00,1.85493,1.8551,1.85493,1.8551,8000000.0
2007-04-03 10:49:00,1.8549,1.85524,1.85475,1.85524,9000000.0
2007-04-03 10:50:00,1.85513,1.85532,1.85503,1.85508,8000000.0
2007-04-03 10:51:00,1.85477,1.85477,1.85438,1.85465,9000000.0
2007-04-03 10:52:00,1.85479,1.85498,1.85462,1.85498,8000000.0
2007-04-03 10:53:00,1.8547,1.85471,1.85457,1.8546,9000000.0
2007-04-03 10:54:00,1.85464,1.85468,1.8543,1.8543,10000000.0
2007-04-03 10:55:00,1.8543,1.85444,1.85429,1.85429,7000000.0
2007-04-03 10:56:00,1.85383,1.85403,1.8521,1.85403,7000000.0
2007-04-03 10:57:00,1.85439,1.85441,1.85422,1.85422,8000000.0
2007-04-03 10:58:00,1.85441,1.85514,1.85441,1.85514,7000000.0
2007-04-03 10:59:00,1.85502,1.85545,1.8548,1.85545,11000000.0
2007-04-03 11:00:00,1.85534,1.85534,1.85365,1.85365,7000000.0
2007-04-03 11:01:00,1.85451,1.85451,1.85423,1.85424,8000000.0
2007-04-03 11:02:00,1.85419,1.85428,1.85398,1.85398,7000000.0
2007-04-03 11:03:00,1.85384,1.85416,1.85384,1.85409,11000000.0
2007-04-03 11:04:00,1.85411,1.85411,1.85375,1.85379,11000000.0
2007-04-03 11:05:00,1.8538,1.85401,1.85374,1.85394,7000000.0
2007-04-03 11:06:00,1.85388,1.85388,1.85364,1.85383,8000000.0
2007-04-03 11:07:00,1.854,1.85404,1.85357,1.85357,7000000.0
2007-04-03 11:08:00,1.85383,1.85407,1.85361,1.85397,9000000.0
2007-04-03 11:09:00,1.85437,1.85462,1.85427,1.85462,8000000.0
2007-04-03 11:10:00,1.85461,1.85461,1.85408,1.8542,8000000.0
2007-04-03 11:11:00,1.85416,1.85443,1.85392,1.85392,10000000.0
2007-04-03 11:12:00,1.85381,1.85416,1.85381,1.85416,7000000.0
2007-04-03 11:13:00,1.85409,1.85488,1.85392,1.8546,11000000.0
2007-04-03 11:14:00,1.85434,1.85498,1.85434,1.85488,11000000.0
2007-04-03 11:15:00,1.85512,1.85528,1.85511,1.85519,7000000.0
2007-04-03 11:16:00,1.85517,1.85517,1.85473,1.85493,7000000.0
2007-04-03 11:17:00,1.85504,1.85505,1.85489,1.8549,7000000.0
2007-04-03 11:18:00,1.85531,1.85531,1.85489,1.85489,10000000.0
2007-04-03 11:19:00,1.85512,1.85523,1.85508,1.85523,11000000.0
2007-04-03 11:20:00,1.85532,1.85532,1.85518,1.85525,8000000.0
2007-04-03 11:21:00,1.85524,1.85531,1.85511,1.85531,7000000.0
2007-04-03 11:22:00,1.85529,1.85534,1.85516,1.85534,8000000.0
2007-04-03 11:23:00,1.85529,1.85532,1.85514,1.85532,8000000.0
2007-04-03 11:24:00,1.85498,1.85498,1.85422,1.85436,7000000.0
2007-04-03 11:25:00,1.85535,1.85537,1.85513,1.85513,8000000.0
2007-04-03 11:26:00,1.8554,1.8555,1.85534,1.8554,11000000.0
2007-04-03 11:27:00,1.85545,1.8555,1.85536,1.85537,8000000.0
2007-04-03 11:28:00,1.85536,1.85556,1.85536,1.85556,7000000.0
2007-04-03 11:29:00,1.85554,1.85554,1.85528,1.85528,8000000.0
2007-04-03 11:30:00,1.85529,1.85529,1.85465,1.85465,7000000.0
2007-04-03 11:31:00,1.85474,1.85474,1.85459,1.85459,11000000.0
2007-04-03 11:32:00,1.85497,1.85506,1.85492,1.85506,11000000.0
2007-04-03 11:33:00,1.85495,1.85495,1.85474,1.85494,7000000.0
2007-04-03 11:34:00,1.85484,1.8549,1.85463,1.8549,7000000.0
2007-04-03 11:35:00,1.8549,1.8549,1.85458,1.85475,10000000.0
2007-04-03 11:36:00,1.8545,1.85467,1.85444,1.85455,8000000.0
2007-04-03 11:37:00,1.85427,1.85459,1.8542,1.85424,8000000.0
2007-04-03 11:38:00,1.85456,1.85474,1.85456,1.85474,9000000.0
2007-04-03 11:39:00,1.85455,1.85455,1.85438,1.8544,9000000.0
2007-04-03 11:40:00,1.85451,1.85451,1.85429,1.85439,11000000.0
2007-04-03 11:41:00,1.85451,1.85474,1.85451,1.85467,11000000.0
2007-04-03 11:42:00,1.85465,1.85492,1.8546,1.85492,11000000.0
2007-04-03 11:43:00,1.85468,1.85488,1.85463,1.85463,7000000.0
2007-04-03 11:44:00,1.85458,1.85474,1.85454,1.85474,7000000.0
2007-04-03 11:45:00,1.85458,1.85482,1.85448,1.85448,11000000.0
2007-04-03 11:46:00,1.85499,1.85566,1.85499,1.85561,7000000.0
2007-04-03 11:47:00,1.85576,1.85594,1.85576,1.85588,9000000.0
2007-04-03 11:48:00,1.85597,1.85603,1.8558,1.85592,10000000.0
2007-04-03 11:49:00,1.85578,1.85589,1.85575,1.8558,7000000.0
2007-04-03 11:50:00,1.85594,1.85594,1.85553,1.85553,7000000.0
2007-04-03 11:51:00,1.85565,1.85565,1.85526,1.85556,8000000.0
2007-04-03 11:52:00,1.85544,1.85552,1.85534,1.85535,10000000.0
2007-04-03 11:53:00,1.85536,1.85542,1.85526,1.85537,10000000.0
2007-04-03 11:54:00,1.85527,1.85535,1.85516,1.85535,9000000.0
2007-04-03 11:55:00,1.85538,1.85548,1.85536,1.85548,8000000.0
2007-04-03 11:56:00,1.85541,1.85541,1.85463,1.85469,11000000.0
2007-04-03 11:57:00,1.85475,1.85475,1.8544,1.85442,8000000.0
2007-04-03 11:58:00,1.85441,1.85441,1.85394,1.85424,9000000.0
2007-04-03 11:59:00,1.85403,1.85421,1.85402,1.85417,7000000.0
2007-04-03 12:00:00,1.85428,1.85433,1.85413,1.85433,7000000.0
2007-04-03 12:01:00,1.85442,1.85442,1.85421,1.85421,10000000.0
2007-04-03 12:02:00,1.8541,1.85415,1.85394,1.85394,10000000.0
2007-04-03 12:03:00,1.85378,1.85419,1.85378,1.85419,7000000.0
2007-04-03 12:04:00,1.85426,1.85426,1.85409,1.85423,9000000.0
2007-04-03 12:05:00,1.85424,1.85456,1.85414,1.85456,11000000.0
2007-04-03 12:06:00,1.85457,1.85457,1.85416,1.85416,7000000.0
2007-04-03 12:07:00,1.85343,1.8538,1.85306,1.85341,7000000.0
2007-04-03 12:08:00,1.85442,1.85454,1.85437,1.85446,9000000.0
2007-04-03 12:09:00,1.85451,1.85451,1.85423,1.85441,8000000.0
2007-04-03 12:10:00,1.8548,1.8548,1.85458,1.85458,8000000.0
2007-04-03 12:11:00,1.85456,1.85476,1.85449,1.85476,7000000.0
2007-04-03 12:12:00,1.85473,1.85473,1.85457,1.85459,7000000.0
2007-04-03 12:13:00,1.8546,1.85463,1.85428,1.85447,10000000.0
2007-04-03 12:14:00,1.8544,1.85469,1.8544,1.85469,8000000.0
2007-04-03 12:15:00,1.85469,1.85469,1.85428,1.85442,8000000.0
2007-04-03 12:16:00,1.85472,1.85478,1.85451,1.85473,8000000.0
2007-04-03 12:17:00,1.85478,1.85481,1.8547,1.85473,8000000.0
2007-04-03 12:18:00,1.85452,1.85505,1.85452,1.85505,11000000.0
2007-04-03 12:19:00,1.85489,1.85509,1.85488,1.8549,9000000.0
2007-04-03 12:20:00,1.85467,1.85467,1.8535,1.8535,10000000.0
2007-04-03 12:21:00,1.85506,1.85555,1.85309,1.85309,7000000.0
2007-04-03 12:22:00,1.85497,1.85518,1.85496,1.85503,8000000.0
2007-04-03 12:23:00,1.85494,1.85517,1.85494,1.855,7000000.0
2007-04-03 12:24:00,1.85519,1.8552,1.85514,1.85514,7000000.0
2007-04-03 12:25:00,1.85519,1.85519,1.855,1.85513,9000000.0
2007-04-03 12:26:00,1.85481,1.8549,1.85437,1.85437,8000000.0
2007-04-03 12:27:00,1.85378,1.85416,1.85378,1.85415,10000000.0
2007-04-03 12:28:00,1.85424,1.85446,1.85389,1.85446,9000000.0
2007-04-03 12:29:00,1.85454,1.85454,1.85439,1.85453,9000000.0
2007-04-03 12:30:00,1.85434,1.85452,1.8542,1.85452,7000000.0
2007-04-03 12:31:00,1.85449,1.85451,1.85423,1.85451,11000000.0
2007-04-03 12:32:00,1.85462,1.85478,1.85462,1.85466,7000000.0
2007-04-03 12:33:00,1.85466,1.85466,1.85448,1.85448,7000000.0
2007-04-03 12:34:00,1.85447,1.85453,1.85413,1.85413,7000000.0
2007-04-03 12:35:00,1.85415,1.85434,1.85415,1.85416,8000000.0
2007-04-03 12:36:00,1.85399,1.85421,1.85395,1.85418,8000000.0
2007-04-03 12:37:00,1.85414,1.85442,1.85414,1.85431,9000000.0
2007-04-03 12:38:00,1.85418,1.85447,1.85418,1.85447,8000000.0
2007-04-03 12:39:00,1.85452,1.85452,1.85436,1.85444,9000000.0
2007-04-03 12:40:00,1.85455,1.85479,1.85453,1.85453,7000000.0
2007-04-03 12:41:00,1.85456,1.85472,1.85456,1.85466,8000000.0
2007-04-03 12:42:00,1.85447,1.85482,1.85447,1.85482,9000000.0
2007-04-03 12:43:00,1.85456,1.85471,1.85453,1.85456,9000000.0
2007-04-03 12:44:00,1.85486,1.85491,1.85475,1.85491,8000000.0
2007-04-03 12:45:00,1.85492,1.85499,1.85462,1.85483,10000000.0
2007-04-03 12:46:00,1.85464,1.85464,1.85417,1.85418,9000000.0
2007-04-03 12:47:00,1.85419,1.85421,1.85384,1.85419,10000000.0
2007-04-03 12:48:00,1.85435,1.85458,1.85435,1.85453,11000000.0
2007-04-03 12:49:00,1.85438,1.85438,1.8541,1.8541,7000000.0
2007-04-03 12:50:00,1.85436,1.85442,1.85411,1.85416,7000000.0
2007-04-03 12:51:00,1.8542,1.85426,1.85412,1.85419,8000000.0
2007-04-03 12:52:00,1.85446,1.85456,1.8542,1.85456,11000000.0
2007-04-03 12:53:00,1.85455,1.85455,1.85444,1.8545,8000000.0
2007-04-03 12:54:00,1.85462,1.85468,1.85455,1.85458,7000000.0
2007-04-03 12:55:00,1.85456,1.85456,1.85432,1.85443,8000000.0
2007-04-03 12:56:00,1.85445,1.85453,1.85419,1.85453,7000000.0
2007-04-03 12:57:00,1.85466,1.85476,1.85455,1.85476,7000000.0
2007-04-03 12:58:00,1.85465,1.85465,1.85447,1.85459,8000000.0
2007-04-03 12:59:00,1.85467,1.85494,1.85467,1.85494,7000000.0
2007-04-03 13:00:00,1.85529,1.85533,1.85522,1.85532,8000000.0
2007-04-03 13:01:00,1.85514,1.85528,1.85511,1.85511,8000000.0
2007-04-03 13:02:00,1.85485,1.855,1.85484,1.85493,7000000.0
2007-04-03 13:03:00,1.85486,1.85498,1.85483,1.85495,8000000.0
2007-04-03 13:04:00,1.8548,1.85484,1.85457,1.85458,7000000.0
2007-04-03 13:05:00,1.85461,1.85461,1.85433,1.85457,8000000.0
2007-04-03 13:06:00,1.8546,1.8546,1.85443,1.85458,7000000.0
2007-04-03 13:07:00,1.85489,1.85508,1.85489,1.85508,7000000.0
2007-04-03 13:08:00,1.85477,1.85477,1.85439,1.85448,10000000.0
2007-04-03 13:09:00,1.85456,1.85456,1.85406,1.85443,7000000.0
2007-04-03 13:10:00,1.85454,1.85466,1.85441,1.85459,9000000.0
2007-04-03 13:11:00,1.85467,1.85467,1.85432,1.85451,8000000.0
2007-04-03 13:12:00,1.85424,1.85424,1.85358,1.85407,8000000.0
2007-04-03 13:13:00,1.85398,1.85398,1.85368,1.85389,9000000.0
2007-04-03 13:14:00,1.85389,1.85396,1.85368,1.85396,7000000.0
2007-04-03 13:15:00,1.85397,1.85397,1.85364,1.85379,8000000.0
2007-04-03 13:16:00,1.85399,1.85399,1.85373,1.85374,8000000.0
2007-04-03 13:17:00,1.85398,1.85398,1.85372,1.8538,9000000.0
2007-04-03 13:18:00,1.85374,1.85417,1.85373,1.85417,10000000.0
2007-04-03 13:19:00,1.85393,1.85393,1.85351,1.85353,8000000.0
2007-04-03 13:20:00,1.8537,1.8537,1.8534,1.85366,8000000.0
2007-04-03 13:21:00,1.85369,1.85374,1.85363,1.85369,7000000.0
2007-04-03 13:22:00,1.85402,1.85418,1.85383,1.85403,11000000.0
2007-04-03 13:23:00,1.85391,1.85423,1.8539,1.85423,8000000.0
2007-04-03 13:24:00,1.8543,1.85441,1.8543,1.85441,7000000.0
2007-04-03 13:25:00,1.85426,1.85432,1.85401,1.85412,11000000.0
2007-04-03 13:26:00,1.8542,1.85427,1.85416,1.85422,10000000.0
2007-04-03 13:27:00,1.85401,1.85401,1.8537,1.85384,8000000.0
2007-04-03 13:28:00,1.8537,1.85374,1.85362,1.85363,21000000.0
2007-04-03 13:29:00,1.85344,1.85344,1.85269,1.85269,17000000.0
2007-04-03 13:30:00,1.85349,1.85361,1.85349,1.8536,7000000.0
2007-04-03 13:31:00,1.85363,1.85363,1.85345,1.85354,9000000.0
2007-04-03 13:32:00,1.85376,1.85376,1.85343,1.85343,14000000.0
2007-04-03 13:33:00,1.85365,1.85365,1.85354,1.85354,14000000.0
2007-04-03 13:34:00,1.85352,1.85355,1.85332,1.85332,31000000.0
2007-04-03 13:35:00,1.85308,1.85321,1.85308,1.85321,17000000.0
2007-04-03 13:36:00,1.85336,1.85376,1.85336,1.85376,24000000.0
2007-04-03 13:37:00,1.85383,1.85383,1.85368,1.85368,10000000.0
2007-04-03 13:38:00,1.85376,1.85388,1.85365,1.85373,18000000.0
2007-04-03 13:39:00,1.85367,1.85367,1.85339,1.85339,15000000.0
2007-04-03 13:40:00,1.85336,1.85337,1.85319,1.85335,29000000.0
2007-04-03 13:41:00,1.85332,1.85338,1.85325,1.85335,13000000.0
2007-04-03 13:42:00,1.85289,1.85331,1.8528,1.85331,6000000.0
2007-04-03 13:43:00,1.85351,1.85359,1.85342,1.85354,10000000.0
2007-04-03 13:44:00,1.85361,1.85361,1.85338,1.85356,26000000.0
2007-04-03 13:45:00,1.85287,1.85299,1.85249,1.85299,22000000.0
2007-04-03 13:46:00,1.853,1.853,1.85282,1.85288,19000000.0
2007-04-03 13:47:00,1.85265,1.85275,1.85256,1.85275,17000000.0
2007-04-03 13:48:00,1.85257,1.85295,1.85257,1.85295,22000000.0
2007-04-03 13:49:00,1.85296,1.85332,1.85277,1.85332,24000000.0
2007-04-03 13:50:00,1.85329,1.85342,1.85277,1.85282,15000000.0
2007-04-03 13:51:00,1.85295,1.85295,1.85278,1.85278,22000000.0
2007-04-03 13:52:00,1.85298,1.85298,1.85275,1.85289,32000000.0
2007-04-03 13:53:00,1.85282,1.85282,1.85266,1.85272,28000000.0
2007-04-03 13:54:00,1.85286,1.85286,1.85278,1.85278,31000000.0
2007-04-03 13:55:00,1.85268,1.85268,1.85254,1.85267,20000000.0
2007-04-03 13:56:00,1.85274,1.85286,1.85268,1.85286,24000000.0
2007-04-03 13:57:00,1.85286,1.85306,1.85286,1.85289,34000000.0
2007-04-03 13:58:00,1.85173,1.85245,1.85146,1.85198,16000000.0
2007-04-03 13:59:00,1.85296,1.85327,1.85296,1.85319,30000000.0
2007-04-03 14:00:00,1.85317,1.8532,1.85278,1.85278,39000000.0
2007-04-03 14:01:00,1.85294,1.85294,1.85274,1.85274,30000000.0
2007-04-03 14:02:00,1.85264,1.85291,1.85262,1.85291,19000000.0
2007-04-03 14:03:00,1.85278,1.85286,1.85277,1.85286,23000000.0
2007-04-03 14:04:00,1.85277,1.85287,1.85268,1.85268,33000000.0
2007-04-03 14:05:00,1.85261,1.85282,1.85261,1.85282,28000000.0
2007-04-03 14:06:00,1.8528,1.8528,1.85258,1.85276,31000000.0
2007-04-03 14:07:00,1.85248,1.85254,1.8523,1.85254,31000000.0
2007-04-03 14:08:00,1.85244,1.85244,1.85136,1.8518,27000000.0
2007-04-03 14:09:00,1.85142,1.85142,1.85088,1.85122,27000000.0
2007-04-03 14:10:00,1.85112,1.85138,1.8511,1.85138,24000000.0
2007-04-03 14:11:00,1.85183,1.85241,1.85183,1.85241,21000000.0
2007-04-03 14:12:00,1.85272,1.85304,1.85272,1.85296,22000000.0
2007-04-03 14:13:00,1.85316,1.85331,1.85306,1.85308,13000000.0
2007-04-03 14:14:00,1.85265,1.85283,1.85261,1.85261,21000000.0
2007-04-03 14:15:00,1.8526,1.85271,1.85243,1.85246,25000000.0
2007-04-03 14:16:00,1.85246,1.85281,1.85236,1.8524,26000000.0
2007-04-03 14:17:00,1.85264,1.85287,1.8526,1.85263,32000000.0
2007-04-03 14:18:00,1.85251,1.85251,1.85245,1.85249,27000000.0
2007-04-03 14:19:00,1.85237,1.85237,1.852,1.852,35000000.0
2007-04-03 14:20:00,1.85224,1.85235,1.85211,1.85235,32000000.0
2007-04-03 14:21:00,1.85215,1.85215,1.85162,1.85202,39000000.0
2007-04-03 14:22:00,1.85204,1.85215,1.85188,1.85215,22000000.0
2007-04-03 14:23:00,1.85216,1.85222,1.85194,1.85199,40000000.0
2007-04-03 14:24:00,1.85202,1.85202,1.85181,1.85189,10000000.0
2007-04-03 14:25:00,1.85191,1.85205,1.85183,1.85204,35000000.0
2007-04-03 14:26:00,1.85217,1.8522,1.85202,1.85219,18000000.0
2007-04-03 14:27:00,1.85205,1.85219,1.85203,1.85217,28000000.0
2007-04-03 14:28:00,1.85228,1.85255,1.85225,1.85255,21000000.0
2007-04-03 14:29:00,1.85247,1.85271,1.85247,1.85254,16000000.0
2007-04-03 14:30:00,1.85262,1.85272,1.85254,1.85264,25000000.0
2007-04-03 14:31:00,1.85259,1.85284,1.85256,1.85284,26000000.0
2007-04-03 14:32:00,1.85278,1.85278,1.85241,1.85252,32000000.0
2007-04-03 14:33:00,1.85245,1.85271,1.85245,1.85271,20000000.0
2007-04-03 14:34:00,1.85271,1.85293,1.85271,1.85291,25000000.0
2007-04-03 14:35:00,1.85312,1.85327,1.85312,1.85327,23000000.0
2007-04-03 14:36:00,1.85331,1.85331,1.85318,1.85318,11000000.0
2007-04-03 14:37:00,1.85322,1.85368,1.85322,1.85359,41000000.0
2007-04-03 14:38:00,1.85372,1.85381,1.85354,1.85354,54000000.0
2007-04-03 14:39:00,1.85362,1.85392,1.85362,1.85385,36000000.0
2007-04-03 14:40:00,1.85389,1.85389,1.85362,1.85362,36000000.0
2007-04-03 14:41:00,1.85351,1.85353,1.85347,1.85352,41000000.0
2007-04-03 14:42:00,1.85349,1.85352,1.85345,1.85346,19000000.0
2007-04-03 14:43:00,1.85337,1.85337,1.8532,1.85322,20000000.0
2007-04-03 14:44:00,1.85325,1.85325,1.85317,1.85321,25000000.0
2007-04-03 14:45:00,1.8534,1.85344,1.85317,1.85344,33000000.0
2007-04-03 14:46:00,1.85304,1.85307,1.8528,1.8528,11000000.0
2007-04-03 14:47:00,1.85271,1.85316,1.85271,1.85316,7000000.0
2007-04-03 14:48:00,1.85342,1.85372,1.8534,1.85361,21000000.0
2007-04-03 14:49:00,1.85361,1.85374,1.85351,1.85352,32000000.0
2007-04-03 14:50:00,1.85333,1.85352,1.85333,1.85349,33000000.0
2007-04-03 14:51:00,1.85347,1.85355,1.85345,1.85355,37000000.0
2007-04-03 14:52:00,1.85361,1.85392,1.85361,1.85392,17000000.0
2007-04-03 14:53:00,1.85388,1.85388,1.85337,1.85337,22000000.0
2007-04-03 14:54:00,1.85337,1.8535,1.85337,1.85349,17000000.0
2007-04-03 14:55:00,1.85344,1.85363,1.85344,1.85362,7000000.0
2007-04-03 14:56:00,1.85327,1.85354,1.85327,1.85349,21000000.0
2007-04-03 14:57:00,1.85357,1.85394,1.85357,1.85394,12000000.0
2007-04-03 14:58:00,1.85365,1.85373,1.8531,1.8531,31000000.0
2007-04-03 14:59:00,1.85348,1.85361,1.85348,1.85356,20000000.0
2007-04-03 15:00:00,1.85361,1.85372,1.85351,1.85354,32000000.0
2007-04-03 15:01:00,1.85366,1.85366,1.85334,1.85356,14000000.0
2007-04-03 15:02:00,1.85354,1.85366,1.85335,1.8534,26000000.0
2007-04-03 15:03:00,1.85329,1.85329,1.8531,1.8531,30000000.0
2007-04-03 15:04:00,1.85262,1.85294,1.85156,1.85294,29000000.0
2007-04-03 15:05:00,1.85306,1.85324,1.85306,1.8532,28000000.0
2007-04-03 15:06:00,1.85255,1.8528,1.8511,1.85274,16000000.0
2007-04-03 15:07:00,1.85325,1.85343,1.85325,1.85326,26000000.0
2007-04-03 15:08:00,1.85315,1.85331,1.85314,1.85331,25000000.0
2007-04-03 15:09:00,1.85339,1.85339,1.85319,1.85322,34000000.0
2007-04-03 15:10:00,1.85306,1.8535,1.85306,1.8535,36000000.0
2007-04-03 15:11:00,1.85346,1.85346,1.853,1.85336,27000000.0
2007-04-03 15:12:00,1.85309,1.85329,1.85309,1.85329,26000000.0
2007-04-03 15:13:00,1.85351,1.85353,1.85321,1.85329,41000000.0
2007-04-03 15:14:00,1.85313,1.85313,1.8529,1.8529,30000000.0
2007-04-03 15:15:00,1.85262,1.85274,1.85259,1.85259,21000000.0
2007-04-03 15:16:00,1.85262,1.85283,1.85259,1.85283,9000000.0
2007-04-03 15:17:00,1.85278,1.85278,1.85251,1.85251,26000000.0
2007-04-03 15:18:00,1.85278,1.85278,1.85264,1.85265,10000000.0
2007-04-03 15:19:00,1.85284,1.85289,1.85273,1.85278,16000000.0
2007-04-03 15:20:00,1.85305,1.85305,1.85284,1.85284,20000000.0
2007-04-03 15:21:00,1.85281,1.85281,1.85256,1.85256,12000000.0
2007-04-03 15:22:00,1.85258,1.85272,1.85246,1.85272,22000000.0
2007-04-03 15:23:00,1.85257,1.85257,1.85221,1.85221,36000000.0
2007-04-03 15:24:00,1.85224,1.85259,1.85202,1.85259,8000000.0
2007-04-03 15:25:00,1.85246,1.8526,1.85242,1.8526,14000000.0
2007-04-03 15:26:00,1.85294,1.85296,1.85278,1.85278,40000000.0
2007-04-03 15:27:00,1.85277,1.85335,1.85252,1.85252,32000000.0
2007-04-03 15:28:00,1.85195,1.85195,1.8517,1.85185,55000000.0
2007-04-03 15:29:00,1.852,1.85224,1.85033,1.85208,47000000.0
2007-04-03 15:30:00,1.85029,1.85224,1.85029,1.85198,71000000.0
2007-04-03 15:31:00,1.85179,1.85179,1.85145,1.85163,58000000.0
2007-04-03 15:32:00,1.85182,1.852,1.85182,1.852,25000000.0
2007-04-03 15:33:00,1.85224,1.85224,1.85201,1.85216,32000000.0
2007-04-03 15:34:00,1.85221,1.85242,1.85221,1.85229,22000000.0
2007-04-03 15:35:00,1.85247,1.85247,1.85205,1.8524,30000000.0
2007-04-03 15:36:00,1.85246,1.85263,1.85245,1.85263,23000000.0
2007-04-03 15:37:00,1.85259,1.85259,1.85229,1.85241,24000000.0
2007-04-03 15:38:00,1.85236,1.85236,1.85217,1.8523,61000000.0
2007-04-03 15:39:00,1.85208,1.85238,1.85207,1.85224,40000000.0
2007-04-03 15:40:00,1.85224,1.85243,1.85224,1.85234,37000000.0
2007-04-03 15:41:00,1.85239,1.85239,1.85216,1.85233,43000000.0
2007-04-03 15:42:00,1.85237,1.85253,1.85228,1.85228,41000000.0
2007-04-03 15:43:00,1.8523,1.85258,1.8523,1.85258,30000000.0
2007-04-03 15:44:00,1.8526,1.8526,1.85254,1.85257,29000000.0
2007-04-03 15:45:00,1.85266,1.85286,1.85266,1.85285,36000000.0
2007-04-03 15:46:00,1.8529,1.8529,1.85274,1.85274,24000000.0
2007-04-03 15:47:00,1.85283,1.85283,1.85259,1.85259,31000000.0
2007-04-03 15:48:00,1.85248,1.85261,1.85248,1.85261,33000000.0
2007-04-03 15:49:00,1.85258,1.85258,1.85238,1.85238,25000000.0
2007-04-03 15:50:00,1.85232,1.85247,1.85232,1.85244,11000000.0
2007-04-03 15:51:00,1.85246,1.85264,1.85246,1.85264,37000000.0
2007-04-03 15:52:00,1.85246,1.85287,1.85246,1.85287,23000000.0
2007-04-03 15:53:00,1.85303,1.85327,1.85303,1.85327,15000000.0
2007-04-03 15:54:00,1.85323,1.85323,1.85298,1.85322,26000000.0
2007-04-03 15:55:00,1.8533,1.8533,1.85308,1.85308,33000000.0
2007-04-03 15:56:00,1.85282,1.85282,1.85232,1.85238,5000000.0
2007-04-03 15:57:00,1.85236,1.85246,1.85207,1.85207,34000000.0
2007-04-03 15:58:00,1.85198,1.85225,1.85198,1.85218,24000000.0
2007-04-03 15:59:00,1.85209,1.85209,1.85133,1.85145,23000000.0
2007-04-03 16:00:00,1.85112,1.85122,1.85081,1.85122,51000000.0
2007-04-03 16:01:00,1.85129,1.85158,1.85129,1.85129,31000000.0
2007-04-03 16:02:00,1.85131,1.8518,1.85131,1.85172,29000000.0
2007-04-03 16:03:00,1.8517,1.85188,1.85151,1.85151,51000000.0
2007-04-03 16:04:00,1.8516,1.85187,1.85159,1.85165,38000000.0
2007-04-03 16:05:00,1.85184,1.85211,1.85184,1.85184,37000000.0
2007-04-03 16:06:00,1.85178,1.85192,1.85178,1.8519,33000000.0
2007-04-03 16:07:00,1.85178,1.85211,1.85178,1.85194,37000000.0
2007-04-03 16:08:00,1.85232,1.85252,1.85231,1.85232,37000000.0
2007-04-03 16:09:00,1.85224,1.85227,1.85207,1.85211,44000000.0
2007-04-03 16:10:00,1.85178,1.85192,1.85176,1.85176,41000000.0
2007-04-03 16:11:00,1.85154,1.85188,1.85154,1.85188,27000000.0
2007-04-03 16:12:00,1.85201,1.85204,1.8518,1.85194,22000000.0
2007-04-03 16:13:00,1.85214,1.85214,1.85196,1.85205,38000000.0
2007-04-03 16:14:00,1.85225,1.85236,1.85225,1.85232,41000000.0
2007-04-03 16:15:00,1.85199,1.85206,1.85161,1.85206,42000000.0
2007-04-03 16:16:00,1.85234,1.85235,1.85191,1.85227,45000000.0
2007-04-03 16:17:00,1.85187,1.85187,1.85137,1.85137,22000000.0
2007-04-03 16:18:00,1.85116,1.85118,1.8511,1.8511,49000000.0
2007-04-03 16:19:00,1.85117,1.85117,1.85081,1.85081,27000000.0
2007-04-03 16:20:00,1.85108,1.85127,1.85108,1.8512,52000000.0
2007-04-03 16:21:00,1.85116,1.85117,1.85093,1.85117,37000000.0
2007-04-03 16:22:00,1.85113,1.85123,1.85101,1.85116,50000000.0
2007-04-03 16:23:00,1.851,1.85103,1.85082,1.85101,48000000.0
2007-04-03 16:24:00,1.85111,1.85115,1.85108,1.85108,44000000.0
2007-04-03 16:25:00,1.851,1.85108,1.85099,1.85105,28000000.0
2007-04-03 16:26:00,1.85111,1.8513,1.85095,1.85113,41000000.0
2007-04-03 16:27:00,1.85127,1.85145,1.85126,1.85145,46000000.0
2007-04-03 16:28:00,1.85117,1.85117,1.85086,1.85086,34000000.0
2007-04-03 16:29:00,1.85048,1.85073,1.85048,1.85066,24000000.0
2007-04-03 16:30:00,1.85072,1.85075,1.85055,1.85075,43000000.0
2007-04-03 16:31:00,1.85092,1.85092,1.85074,1.85084,36000000.0
2007-04-03 16:32:00,1.85086,1.85101,1.85084,1.85092,34000000.0
2007-04-03 16:33:00,1.85118,1.85164,1.85118,1.8516,41000000.0
2007-04-03 16:34:00,1.8514,1.85151,1.85128,1.85139,29000000.0
2007-04-03 16:35:00,1.85195,1.85197,1.85178,1.85187,53000000.0
2007-04-03 16:36:00,1.85214,1.85234,1.85202,1.85229,43000000.0
2007-04-03 16:37:00,1.85236,1.8525,1.8523,1.8525,56000000.0
2007-04-03 16:38:00,1.8528,1.8528,1.85266,1.85276,34000000.0
2007-04-03 16:39:00,1.85269,1.85269,1.85251,1.85255,43000000.0
2007-04-03 16:40:00,1.85241,1.85241,1.85206,1.85213,63000000.0
2007-04-03 16:41:00,1.85202,1.85233,1.85149,1.85233,44000000.0
2007-04-03 16:42:00,1.85252,1.85252,1.85201,1.85222,57000000.0
2007-04-03 16:43:00,1.85206,1.85208,1.85187,1.85187,20000000.0
2007-04-03 16:44:00,1.852,1.85224,1.85197,1.85197,34000000.0
2007-04-03 16:45:00,1.85198,1.85215,1.8519,1.85202,41000000.0
2007-04-03 16:46:00,1.85201,1.85203,1.85181,1.85203,59000000.0
2007-04-03 16:47:00,1.85202,1.85202,1.85178,1.85192,55000000.0
2007-04-03 16:48:00,1.85195,1.85236,1.85195,1.85236,46000000.0
2007-04-03 16:49:00,1.85252,1.85252,1.85242,1.85251,35000000.0
2007-04-03 16:50:00,1.85256,1.85268,1.85237,1.8524,45000000.0
2007-04-03 16:51:00,1.85252,1.85252,1.85232,1.85245,30000000.0
2007-04-03 16:52:00,1.85254,1.85267,1.85252,1.8526,30000000.0
2007-04-03 16:53:00,1.85278,1.85313,1.85278,1.85298,19000000.0
2007-04-03 16:54:00,1.85295,1.85298,1.85279,1.85279,18000000.0
2007-04-03 16:55:00,1.85302,1.8535,1.8528,1.8535,40000000.0
2007-04-03 16:56:00,1.85361,1.85364,1.85348,1.85364,37000000.0
2007-04-03 16:57:00,1.85345,1.85375,1.85345,1.85375,17000000.0
2007-04-03 16:58:00,1.85432,1.85443,1.85389,1.85389,45000000.0
2007-04-03 16:59:00,1.85403,1.85487,1.85401,1.85487,39000000.0
2007-04-03 17:00:00,1.85486,1.85512,1.85439,1.85439,47000000.0
2007-04-03 17:01:00,1.85426,1.85426,1.85389,1.85389,26000000.0
2007-04-03 17:02:00,1.85375,1.85375,1.85348,1.85352,33000000.0
2007-04-03 17:03:00,1.85345,1.85397,1.85345,1.85396,33000000.0
2007-04-03 17:04:00,1.85396,1.85463,1.85396,1.85463,37000000.0
2007-04-03 17:05:00,1.85466,1.85486,1.85453,1.85453,35000000.0
2007-04-03 17:06:00,1.85463,1.85481,1.8546,1.85476,46000000.0
2007-04-03 17:07:00,1.85472,1.85472,1.85413,1.85418,33000000.0
2007-04-03 17:08:00,1.85402,1.85402,1.85388,1.85398,45000000.0
2007-04-03 17:09:00,1.85405,1.85429,1.85404,1.85424,47000000.0
2007-04-03 17:10:00,1.85394,1.85397,1.85394,1.85397,2000000.0
2007-04-03 17:11:00,1.85412,1.85412,1.85396,1.85396,44000000.0
2007-04-03 17:12:00,1.85409,1.85409,1.85368,1.85373,23000000.0
2007-04-03 17:13:00,1.85365,1.85371,1.85348,1.85351,35000000.0
2007-04-03 17:14:00,1.85377,1.85388,1.85377,1.85384,27000000.0
2007-04-03 17:15:00,1.85397,1.85397,1.85365,1.8539,26000000.0
2007-04-03 17:16:00,1.85374,1.85374,1.8535,1.85374,27000000.0
2007-04-03 17:17:00,1.85374,1.85374,1.85361,1.85365,38000000.0
2007-04-03 17:18:00,1.8536,1.85361,1.85345,1.85348,29000000.0
2007-04-03 17:19:00,1.85337,1.85374,1.85333,1.85374,19000000.0
2007-04-03 17:20:00,1.85377,1.85377,1.85357,1.85357,29000000.0
2007-04-03 17:21:00,1.85359,1.85359,1.8534,1.8534,26000000.0
2007-04-03 17:22:00,1.85372,1.85392,1.85366,1.85367,30000000.0
2007-04-03 17:23:00,1.8537,1.85419,1.8537,1.85417,32000000.0
2007-04-03 17:24:00,1.85317,1.85387,1.85269,1.85269,23000000.0
2007-04-03 17:25:00,1.85417,1.85422,1.854,1.85417,20000000.0
2007-04-03 17:26:00,1.8538,1.85385,1.85278,1.85278,18000000.0
2007-04-03 17:27:00,1.85418,1.85427,1.85411,1.85424,44000000.0
2007-04-03 17:28:00,1.85419,1.85432,1.85394,1.85421,39000000.0
2007-04-03 17:29:00,1.85419,1.85419,1.85398,1.854,36000000.0
2007-04-03 17:30:00,1.85377,1.85416,1.85377,1.85416,61000000.0
2007-04-03 17:31:00,1.85414,1.85421,1.85405,1.85412,62000000.0
2007-04-03 17:32:00,1.85395,1.85401,1.85395,1.85399,54000000.0
2007-04-03 17:33:00,1.85395,1.85395,1.85382,1.85382,64000000.0
2007-04-03 17:34:00,1.85375,1.85391,1.85373,1.85391,60000000.0
2007-04-03 17:35:00,1.85386,1.85394,1.85386,1.85394,43000000.0
2007-04-03 17:36:00,1.854,1.85425,1.85398,1.85425,58000000.0
2007-04-03 17:37:00,1.85415,1.85415,1.85391,1.85392,47000000.0
2007-04-03 17:38:00,1.85386,1.85404,1.8538,1.85404,44000000.0
2007-04-03 17:39:00,1.85402,1.85402,1.85379,1.85397,41000000.0
2007-04-03 17:40:00,1.85376,1.85376,1.85367,1.85368,59000000.0
2007-04-03 17:41:00,1.85366,1.85369,1.85362,1.85363,50000000.0
2007-04-03 17:42:00,1.85366,1.85384,1.85365,1.85375,37000000.0
2007-04-03 17:43:00,1.85375,1.85377,1.85363,1.85364,33000000.0
2007-04-03 17:44:00,1.85357,1.85365,1.85349,1.85363,46000000.0
2007-04-03 17:45:00,1.85354,1.85363,1.85345,1.85345,49000000.0
2007-04-03 17:46:00,1.85372,1.85374,1.8536,1.85362,56000000.0
2007-04-03 17:47:00,1.85368,1.85416,1.85368,1.85416,65000000.0
2007-04-03 17:48:00,1.85403,1.85419,1.85402,1.85419,61000000.0
2007-04-03 17:49:00,1.8541,1.85421,1.85373,1.85373,72000000.0
2007-04-03 17:50:00,1.85373,1.85407,1.85373,1.85407,53000000.0
2007-04-03 17:51:00,1.85379,1.85379,1.85352,1.85354,54000000.0
2007-04-03 17:52:00,1.85343,1.85345,1.85333,1.85333,51000000.0
2007-04-03 17:53:00,1.85336,1.85341,1.85334,1.85336,42000000.0
2007-04-03 17:54:00,1.85319,1.85323,1.85294,1.85298,32000000.0
2007-04-03 17:55:00,1.85311,1.85358,1.85307,1.85358,32000000.0
2007-04-03 17:56:00,1.85406,1.85406,1.8539,1.85396,47000000.0
2007-04-03 17:57:00,1.85396,1.85401,1.85376,1.85376,34000000.0
2007-04-03 17:58:00,1.8538,1.85394,1.8538,1.85394,44000000.0
2007-04-03 17:59:00,1.85388,1.85395,1.85388,1.85394,39000000.0
2007-04-03 18:00:00,1.85399,1.85415,1.85399,1.85415,32000000.0
2007-04-03 18:01:00,1.85407,1.85407,1.85348,1.85348,52000000.0
2007-04-03 18:02:00,1.85336,1.85345,1.85336,1.85342,30000000.0
2007-04-03 18:03:00,1.85343,1.85351,1.85338,1.8534,38000000.0
2007-04-03 18:04:00,1.85328,1.85383,1.853,1.85383,38000000.0
2007-04-03 18:05:00,1.85419,1.85443,1.85419,1.85443,36000000.0
2007-04-03 18:06:00,1.85447,1.8556,1.85447,1.8556,32000000.0
2007-04-03 18:07:00,1.85569,1.85569,1.85519,1.85519,38000000.0
2007-04-03 18:08:00,1.85508,1.85519,1.85506,1.85519,56000000.0
2007-04-03 18:09:00,1.85524,1.85524,1.85504,1.85508,34000000.0
2007-04-03 18:10:00,1.85513,1.85518,1.8549,1.85499,26000000.0
2007-04-03 18:11:00,1.85492,1.85492,1.85456,1.85456,34000000.0
2007-04-03 18:12:00,1.85368,1.85411,1.85342,1.85342,24000000.0
2007-04-03 18:13:00,1.8538,1.85384,1.85317,1.85317,30000000.0
2007-04-03 18:14:00,1.85434,1.85436,1.85423,1.85423,22000000.0
2007-04-03 18:15:00,1.85437,1.85441,1.8543,1.85432,21000000.0
2007-04-03 18:16:00,1.85422,1.85429,1.85405,1.85413,66000000.0
2007-04-03 18:17:00,1.85358,1.8536,1.85345,1.85358,60000000.0
2007-04-03 18:18:00,1.85405,1.85408,1.854,1.854,33000000.0
2007-04-03 18:19:00,1.85398,1.85417,1.85395,1.85414,46000000.0
2007-04-03 18:20:00,1.85426,1.85426,1.85414,1.85421,61000000.0
2007-04-03 18:21:00,1.85423,1.85431,1.85422,1.85431,37000000.0
2007-04-03 18:22:00,1.85426,1.85428,1.85414,1.85422,49000000.0
2007-04-03 18:23:00,1.85415,1.85419,1.85394,1.854,34000000.0
2007-04-03 18:24:00,1.85383,1.85408,1.85383,1.85393,47000000.0
2007-04-03 18:25:00,1.85398,1.8541,1.85392,1.85397,31000000.0
2007-04-03 18:26:00,1.85398,1.85435,1.85398,1.85423,43000000.0
2007-04-03 18:27:00,1.85433,1.85491,1.85433,1.85474,35000000.0
2007-04-03 18:28:00,1.8548,1.85504,1.8548,1.85504,18000000.0
2007-04-03 18:29:00,1.85515,1.85527,1.85515,1.8552,24000000.0
2007-04-03 18:30:00,1.85543,1.85563,1.85537,1.85537,32000000.0
2007-04-03 18:31:00,1.85533,1.85533,1.85515,1.85517,46000000.0
2007-04-03 18:32:00,1.85511,1.85518,1.85498,1.85517,55000000.0
2007-04-03 18:33:00,1.85522,1.85522,1.85503,1.85503,29000000.0
2007-04-03 18:34:00,1.85482,1.85484,1.85458,1.85466,32000000.0
2007-04-03 18:35:00,1.85465,1.85482,1.85457,1.8546,47000000.0
2007-04-03 18:36:00,1.85466,1.85505,1.85466,1.85505,65000000.0
2007-04-03 18:37:00,1.85522,1.8554,1.85516,1.85525,63000000.0
2007-04-03 18:38:00,1.85521,1.85521,1.85508,1.85508,61000000.0
2007-04-03 18:39:00,1.85509,1.85514,1.85497,1.855,37000000.0
2007-04-03 18:40:00,1.85513,1.85529,1.85501,1.85529,52000000.0
2007-04-03 18:41:00,1.8554,1.8555,1.85522,1.85522,68000000.0
2007-04-03 18:42:00,1.85496,1.85519,1.85496,1.85507,40000000.0
2007-04-03 18:43:00,1.85505,1.85505,1.855,1.85501,39000000.0
2007-04-03 18:44:00,1.85509,1.85519,1.85496,1.85519,33000000.0
2007-04-03 18:45:00,1.85516,1.85516,1.85489,1.85489,57000000.0
2007-04-03 18:46:00,1.85478,1.85533,1.85478,1.85533,61000000.0
2007-04-03 18:47:00,1.8554,1.8554,1.85532,1.85532,41000000.0
2007-04-03 18:48:00,1.85483,1.85483,1.85439,1.85439,26000000.0
2007-04-03 18:49:00,1.85527,1.85544,1.85526,1.85529,31000000.0
2007-04-03 18:50:00,1.85548,1.85568,1.85543,1.85568,37000000.0
2007-04-03 18:51:00,1.85537,1.85537,1.85509,1.85509,17000000.0
2007-04-03 18:52:00,1.85511,1.85535,1.85504,1.85508,33000000.0
2007-04-03 18:53:00,1.85513,1.85523,1.85494,1.85517,31000000.0
2007-04-03 18:54:00,1.85514,1.85518,1.85507,1.85514,11000000.0
2007-04-03 18:55:00,1.85513,1.85522,1.85499,1.85509,22000000.0
2007-04-03 18:56:00,1.85493,1.85504,1.85468,1.85468,16000000.0
2007-04-03 18:57:00,1.85459,1.85472,1.85459,1.85471,15000000.0
2007-04-03 18:58:00,1.85469,1.85495,1.85469,1.85495,19000000.0
2007-04-03 18:59:00,1.85495,1.85501,1.85485,1.85498,26000000.0
2007-04-03 19:00:00,1.855,1.85504,1.85497,1.85499,12000000.0
2007-04-03 19:01:00,1.85497,1.85508,1.85493,1.85493,18000000.0
2007-04-03 19:02:00,1.85495,1.85507,1.85493,1.85505,23000000.0
2007-04-03 19:03:00,1.85512,1.85524,1.85512,1.8552,21000000.0
2007-04-03 19:04:00,1.85516,1.85528,1.85515,1.85522,55000000.0
2007-04-03 19:05:00,1.85512,1.85518,1.8551,1.8551,42000000.0
2007-04-03 19:06:00,1.85524,1.85542,1.85518,1.85529,63000000.0
2007-04-03 19:07:00,1.85536,1.85551,1.85533,1.8555,39000000.0
2007-04-03 19:08:00,1.8556,1.85561,1.85539,1.85561,32000000.0
2007-04-03 19:09:00,1.85566,1.85566,1.85533,1.85533,56000000.0
2007-04-03 19:10:00,1.85536,1.85573,1.85536,1.85573,27000000.0
2007-04-03 19:11:00,1.85568,1.85575,1.85554,1.85574,36000000.0
2007-04-03 19:12:00,1.85582,1.85592,1.85575,1.85592,25000000.0
2007-04-03 19:13:00,1.85617,1.85617,1.85595,1.85595,23000000.0
2007-04-03 19:14:00,1.85584,1.85594,1.8558,1.85588,37000000.0
2007-04-03 19:15:00,1.85592,1.85599,1.85583,1.85599,17000000.0
2007-04-03 19:16:00,1.856,1.856,1.85586,1.85586,23000000.0
2007-04-03 19:17:00,1.8558,1.8558,1.85562,1.85562,17000000.0
2007-04-03 19:18:00,1.85561,1.85562,1.85554,1.85557,30000000.0
2007-04-03 19:19:00,1.8551,1.85524,1.85509,1.8551,36000000.0
2007-04-03 19:20:00,1.85505,1.85505,1.85499,1.85499,23000000.0
2007-04-03 19:21:00,1.85435,1.85435,1.85413,1.85423,21000000.0
2007-04-03 19:22:00,1.85501,1.8552,1.85493,1.8552,25000000.0
2007-04-03 19:23:00,1.85548,1.85548,1.85523,1.85523,12000000.0
2007-04-03 19:24:00,1.85542,1.85552,1.85528,1.85541,39000000.0
2007-04-03 19:25:00,1.8553,1.85537,1.855,1.855,49000000.0
2007-04-03 19:26:00,1.85522,1.85535,1.85517,1.85517,48000000.0
2007-04-03 19:27:00,1.85493,1.85508,1.85491,1.85508,51000000.0
2007-04-03 19:28:00,1.8549,1.855,1.85444,1.85496,40000000.0
2007-04-03 19:29:00,1.85516,1.85517,1.85492,1.85505,28000000.0
2007-04-03 19:30:00,1.8552,1.85537,1.85497,1.855,32000000.0
2007-04-03 19:31:00,1.85489,1.85509,1.85489,1.85504,28000000.0
2007-04-03 19:32:00,1.8552,1.85546,1.85518,1.85533,31000000.0
2007-04-03 19:33:00,1.85519,1.85519,1.85478,1.85478,14000000.0
2007-04-03 19:34:00,1.85477,1.85477,1.85449,1.85465,49000000.0
2007-04-03 19:35:00,1.85433,1.85433,1.85409,1.85409,28000000.0
2007-04-03 19:36:00,1.85414,1.85422,1.85412,1.85422,16000000.0
2007-04-03 19:37:00,1.8534,1.85348,1.85326,1.85348,26000000.0
2007-04-03 19:38:00,1.8542,1.8542,1.85408,1.85412,8000000.0
2007-04-03 19:39:00,1.85417,1.85423,1.85394,1.85406,13000000.0
2007-04-03 19:40:00,1.85405,1.85425,1.85405,1.85411,16000000.0
2007-04-03 19:41:00,1.85408,1.85414,1.854,1.85411,17000000.0
2007-04-03 19:42:00,1.85412,1.85444,1.85411,1.85444,19000000.0
2007-04-03 19:43:00,1.85446,1.85446,1.8543,1.8543,21000000.0
2007-04-03 19:44:00,1.85416,1.85417,1.85366,1.85366,21000000.0
2007-04-03 19:45:00,1.85354,1.8536,1.85328,1.85341,33000000.0
2007-04-03 19:46:00,1.85344,1.85377,1.85344,1.85366,18000000.0
2007-04-03 19:47:00,1.85343,1.85351,1.85337,1.85343,22000000.0
2007-04-03 19:48:00,1.85288,1.85313,1.85288,1.85313,18000000.0
2007-04-03 19:49:00,1.85304,1.8531,1.853,1.85301,27000000.0
2007-04-03 19:50:00,1.85308,1.85308,1.85284,1.85302,23000000.0
2007-04-03 19:51:00,1.85307,1.85325,1.85121,1.85325,7000000.0
2007-04-03 19:52:00,1.85355,1.85355,1.85321,1.85321,15000000.0
2007-04-03 19:53:00,1.85291,1.85305,1.85291,1.853,21000000.0
2007-04-03 19:54:00,1.8532,1.85372,1.85306,1.85306,9000000.0
2007-04-03 19:55:00,1.85276,1.85276,1.85218,1.85218,30000000.0
2007-04-03 19:56:00,1.85217,1.8525,1.85217,1.8525,20000000.0
2007-04-03 19:57:00,1.85242,1.85242,1.85199,1.85199,12000000.0
2007-04-03 19:58:00,1.85161,1.85161,1.85143,1.85154,13000000.0
2007-04-03 19:59:00,1.85148,1.85155,1.85142,1.85148,31000000.0
2007-04-03 20:00:00,1.85129,1.85129,1.85052,1.85052,23000000.0
2007-04-03 20:01:00,1.85046,1.85078,1.85046,1.85078,13000000.0
2007-04-03 20:02:00,1.85066,1.85067,1.85044,1.85056,20000000.0
2007-04-03 20:03:00,1.85063,1.85072,1.85056,1.85056,18000000.0
2007-04-03 20:04:00,1.85027,1.85028,1.8496,1.8496,27000000.0
2007-04-03 20:05:00,1.8494,1.84973,1.8494,1.84972,23000000.0
2007-04-03 20:06:00,1.85014,1.85075,1.85014,1.85075,13000000.0
2007-04-03 20:07:00,1.85081,1.85088,1.85054,1.85054,29000000.0
2007-04-03 20:08:00,1.85052,1.85088,1.85052,1.85081,15000000.0
2007-04-03 20:09:00,1.85084,1.85087,1.85075,1.85083,17000000.0
2007-04-03 20:10:00,1.85077,1.85089,1.85061,1.85085,8000000.0
2007-04-03 20:11:00,1.8508,1.85098,1.85074,1.85089,10000000.0
2007-04-03 20:12:00,1.85088,1.85102,1.85085,1.85102,15000000.0
2007-04-03 20:13:00,1.85109,1.85109,1.8508,1.85107,17000000.0
2007-04-03 20:14:00,1.85105,1.85125,1.85105,1.85125,15000000.0
2007-04-03 20:15:00,1.85134,1.8514,1.85124,1.8514,10000000.0
2007-04-03 20:16:00,1.85131,1.85131,1.85114,1.85117,22000000.0
2007-04-03 20:17:00,1.85076,1.85076,1.84974,1.85,7000000.0
2007-04-03 20:18:00,1.84977,1.84981,1.84945,1.84951,24000000.0
2007-04-03 20:19:00,1.84967,1.84982,1.84961,1.84961,9000000.0
2007-04-03 20:20:00,1.84958,1.84964,1.84936,1.8495,14000000.0
2007-04-03 20:21:00,1.84961,1.84968,1.84956,1.84966,7000000.0
2007-04-03 20:22:00,1.84979,1.8498,1.84962,1.8498,12000000.0
2007-04-03 20:23:00,1.84992,1.84996,1.84988,1.84995,8000000.0
2007-04-03 20:24:00,1.84988,1.8502,1.84988,1.85002,15000000.0
2007-04-03 20:25:00,1.84995,1.85016,1.84982,1.84982,16000000.0
2007-04-03 20:26:00,1.84973,1.85011,1.84973,1.85009,22000000.0
2007-04-03 20:27:00,1.84996,1.8501,1.8499,1.84993,11000000.0
2007-04-03 20:28:00,1.84996,1.85015,1.84996,1.85015,7000000.0
2007-04-03 20:29:00,1.85021,1.85036,1.85021,1.85023,20000000.0
2007-04-03 20:30:00,1.85042,1.85064,1.85042,1.85049,27000000.0
2007-04-03 20:31:00,1.85089,1.85089,1.85078,1.85078,17000000.0
2007-04-03 20:32:00,1.85085,1.8512,1.85085,1.85111,20000000.0
2007-04-03 20:33:00,1.85126,1.8513,1.85112,1.8513,14000000.0
2007-04-03 20:34:00,1.85091,1.85117,1.85061,1.85107,28000000.0
2007-04-03 20:35:00,1.85132,1.85151,1.8511,1.8511,23000000.0
2007-04-03 20:36:00,1.85108,1.85147,1.85108,1.85147,11000000.0
2007-04-03 20:37:00,1.85153,1.85162,1.85153,1.8516,7000000.0
2007-04-03 20:38:00,1.85074,1.85075,1.8506,1.85067,10000000.0
2007-04-03 20:39:00,1.85093,1.8512,1.85027,1.85027,9000000.0
2007-04-03 20:40:00,1.85161,1.85172,1.85158,1.85162,8000000.0
2007-04-03 20:41:00,1.8517,1.85173,1.85163,1.85169,8000000.0
2007-04-03 20:42:00,1.85155,1.85155,1.85123,1.85123,15000000.0
2007-04-03 20:43:00,1.85125,1.85135,1.85118,1.85118,12000000.0
2007-04-03 20:44:00,1.85119,1.85122,1.8511,1.8512,7000000.0
2007-04-03 20:45:00,1.8511,1.85112,1.85097,1.85108,12000000.0
2007-04-03 20:46:00,1.85106,1.85115,1.85106,1.85112,9000000.0
2007-04-03 20:47:00,1.85101,1.85108,1.85096,1.85108,11000000.0
2007-04-03 20:48:00,1.85116,1.85144,1.85116,1.85136,11000000.0
2007-04-03 20:49:00,1.85149,1.85149,1.85128,1.85128,18000000.0
2007-04-03 20:50:00,1.8515,1.8518,1.8515,1.8518,7000000.0
2007-04-03 20:51:00,1.8518,1.8518,1.85171,1.85177,18000000.0
2007-04-03 20:52:00,1.8514,1.85141,1.85125,1.85125,15000000.0
2007-04-03 20:53:00,1.8512,1.8512,1.85109,1.85109,8000000.0
2007-04-03 20:54:00,1.85081,1.8511,1.85081,1.8511,10000000.0
2007-04-03 20:55:00,1.85109,1.85109,1.85059,1.85059,8000000.0
2007-04-03 20:56:00,1.85065,1.85114,1.85065,1.85114,8000000.0
2007-04-03 20:57:00,1.85113,1.85128,1.85107,1.85107,18000000.0
2007-04-03 20:58:00,1.85132,1.85144,1.85114,1.85144,14000000.0
2007-04-03 20:59:00,1.85152,1.85162,1.85152,1.8516,8000000.0
2007-04-03 21:00:00,1.85162,1.85169,1.85151,1.85169,6000000.0
2007-04-03 21:01:00,1.85184,1.85193,1.85184,1.85186,16000000.0
2007-04-03 21:02:00,1.85173,1.85192,1.85171,1.85184,8000000.0
2007-04-03 21:03:00,1.85188,1.85207,1.85188,1.85207,13000000.0
2007-04-03 21:04:00,1.85243,1.85246,1.85237,1.85242,8000000.0
2007-04-03 21:05:00,1.85242,1.8525,1.85239,1.85239,11000000.0
2007-04-03 21:06:00,1.85238,1.85252,1.85238,1.85252,8000000.0
2007-04-03 21:07:00,1.85245,1.85255,1.85239,1.85243,7000000.0
2007-04-03 21:08:00,1.85243,1.85245,1.8524,1.8524,11000000.0
2007-04-03 21:09:00,1.85194,1.85226,1.85194,1.85226,9000000.0
2007-04-03 21:10:00,1.85254,1.85254,1.85233,1.85244,6000000.0
2007-04-03 21:11:00,1.85233,1.85233,1.8521,1.8521,8000000.0
2007-04-03 21:12:00,1.85198,1.85198,1.85,1.85185,10000000.0
2007-04-03 21:13:00,1.85181,1.85192,1.85181,1.85192,8000000.0
2007-04-03 21:14:00,1.85169,1.85169,1.85132,1.85148,7000000.0
2007-04-03 21:15:00,1.85186,1.85189,1.85181,1.85185,11000000.0
2007-04-03 21:16:00,1.85199,1.85223,1.85199,1.85221,9000000.0
2007-04-03 21:17:00,1.85222,1.85234,1.85213,1.85213,7000000.0
2007-04-03 21:18:00,1.8521,1.8522,1.8521,1.8522,7000000.0
2007-04-03 21:19:00,1.85231,1.85231,1.85199,1.85199,8000000.0
2007-04-03 21:20:00,1.85233,1.85233,1.85212,1.85212,12000000.0
2007-04-03 21:21:00,1.85199,1.85208,1.85187,1.85205,8000000.0
2007-04-03 21:22:00,1.85212,1.85237,1.85212,1.85237,7000000.0
2007-04-03 21:23:00,1.85233,1.8526,1.85232,1.8526,10000000.0
2007-04-03 21:24:00,1.8526,1.8526,1.85233,1.85248,11000000.0
2007-04-03 21:25:00,1.85247,1.85249,1.85234,1.85249,5000000.0
2007-04-03 21:26:00,1.85243,1.85247,1.85229,1.85229,8000000.0
2007-04-03 21:27:00,1.85239,1.85252,1.85239,1.85252,2000000.0
2007-04-03 21:28:00,1.85234,1.85256,1.85216,1.85256,20000000.0
2007-04-03 21:29:00,1.85243,1.85243,1.85198,1.85198,4000000.0
2007-04-03 21:30:00,1.85216,1.85278,1.85216,1.85278,9000000.0
2007-04-03 21:31:00,1.85254,1.85254,1.85246,1.85248,3000000.0
2007-04-03 21:32:00,1.85231,1.85233,1.85228,1.85228,6000000.0
2007-04-03 21:33:00,1.85238,1.85251,1.85238,1.85246,6000000.0
2007-04-03 21:34:00,1.85242,1.85251,1.85241,1.85251,10000000.0
2007-04-03 21:35:00,1.85215,1.85238,1.852,1.85238,11000000.0
2007-04-03 21:36:00,1.85224,1.85228,1.85215,1.85221,11000000.0
2007-04-03 21:37:00,1.85225,1.85228,1.85214,1.85222,11000000.0
2007-04-03 21:38:00,1.85214,1.85214,1.85165,1.85178,26000000.0
2007-04-03 21:39:00,1.85201,1.85201,1.85186,1.85194,18000000.0
2007-04-03 21:40:00,1.85192,1.85208,1.85187,1.85208,12000000.0
2007-04-03 21:41:00,1.85203,1.85203,1.85173,1.85174,7000000.0
2007-04-03 21:42:00,1.85175,1.85184,1.85175,1.85181,7000000.0
2007-04-03 21:43:00,1.85188,1.85189,1.85173,1.8518,11000000.0
2007-04-03 21:44:00,1.85186,1.85186,1.85167,1.85167,18000000.0
2007-04-03 21:45:00,1.85168,1.85202,1.85168,1.85202,7000000.0
2007-04-03 21:46:00,1.85204,1.85205,1.85203,1.85203,3000000.0
2007-04-03 21:47:00,1.85169,1.85195,1.85169,1.8519,5000000.0
2007-04-03 21:48:00,1.85194,1.85202,1.85192,1.85195,7000000.0
2007-04-03 21:49:00,1.85192,1.85206,1.85186,1.85206,8000000.0
2007-04-03 21:50:00,1.85212,1.85225,1.85209,1.85225,10000000.0
2007-04-03 21:51:00,1.8524,1.8524,1.85232,1.8524,5000000.0
2007-04-03 21:52:00,1.85229,1.85229,1.85201,1.85202,7000000.0
2007-04-03 21:53:00,1.85222,1.85237,1.85217,1.85224,8000000.0
2007-04-03 21:54:00,1.85253,1.85286,1.85253,1.85286,9000000.0
2007-04-03 21:55:00,1.85289,1.85294,1.85271,1.85271,11000000.0
2007-04-03 21:56:00,1.8526,1.85271,1.8526,1.85271,6000000.0
2007-04-03 21:57:00,1.85258,1.85281,1.85258,1.85281,13000000.0
2007-04-03 21:58:00,1.85285,1.85287,1.85276,1.85287,6000000.0
2007-04-03 21:59:00,1.85227,1.85269,1.85221,1.85263,25000000.0
2007-04-03 22:00:00,1.85278,1.85278,1.85254,1.85254,12000000.0
2007-04-03 22:01:00,1.85222,1.85257,1.85206,1.85257,6000000.0
2007-04-03 22:02:00,1.85247,1.85247,1.85237,1.85237,11000000.0
2007-04-03 22:03:00,1.85233,1.8524,1.85205,1.85205,9000000.0
2007-04-03 22:04:00,1.85193,1.85193,1.85165,1.85165,11000000.0
2007-04-03 22:05:00,1.8519,1.85211,1.8519,1.85211,5000000.0
2007-04-03 22:06:00,1.85239,1.85239,1.85194,1.85209,8000000.0
2007-04-03 22:07:00,1.85188,1.85197,1.85188,1.85194,15000000.0
2007-04-03 22:08:00,1.85195,1.85195,1.85156,1.85156,6000000.0
2007-04-03 22:09:00,1.8514,1.85163,1.8514,1.85163,13000000.0
2007-04-03 22:10:00,1.85169,1.85169,1.85103,1.85103,9000000.0
2007-04-03 22:11:00,1.85105,1.85123,1.85091,1.85123,8000000.0
2007-04-03 22:12:00,1.85107,1.85113,1.85098,1.85098,15000000.0
2007-04-03 22:13:00,1.8509,1.8509,1.8503,1.8503,10000000.0
2007-04-03 22:14:00,1.85022,1.85043,1.85022,1.85043,13000000.0
2007-04-03 22:15:00,1.85058,1.85065,1.85058,1.85065,2000000.0
2007-04-03 22:16:00,1.85048,1.85072,1.85047,1.85067,8000000.0
2007-04-03 22:17:00,1.85055,1.85061,1.85054,1.85061,16000000.0
2007-04-03 22:18:00,1.8506,1.8506,1.85049,1.85058,7000000.0
2007-04-03 22:19:00,1.85069,1.85091,1.85069,1.85079,6000000.0
2007-04-03 22:20:00,1.85037,1.85057,1.85006,1.85053,7000000.0
2007-04-03 22:21:00,1.85037,1.8504,1.85034,1.85034,11000000.0
2007-04-03 22:22:00,1.85041,1.85046,1.85029,1.85046,8000000.0
2007-04-03 22:23:00,1.85034,1.85038,1.85034,1.85036,15000000.0
2007-04-03 22:24:00,1.8503,1.85035,1.85016,1.85016,10000000.0
2007-04-03 22:25:00,1.85014,1.85014,1.84968,1.84982,8000000.0
2007-04-03 22:26:00,1.84997,1.8501,1.8499,1.84996,10000000.0
2007-04-03 22:27:00,1.85096,1.85104,1.85076,1.85076,10000000.0
2007-04-03 22:28:00,1.85042,1.85059,1.84974,1.84979,8000000.0
2007-04-03 22:29:00,1.84957,1.85048,1.84957,1.85048,7000000.0
2007-04-03 22:30:00,1.85025,1.8506,1.85025,1.8506,5000000.0
2007-04-03 22:31:00,1.85064,1.85064,1.85063,1.85063,2000000.0
2007-04-03 22:32:00,1.85048,1.8506,1.85043,1.85058,7000000.0
2007-04-03 22:33:00,1.85071,1.85079,1.85063,1.85063,7000000.0
2007-04-03 22:34:00,1.85066,1.85078,1.85048,1.85078,47000000.0
2007-04-03 22:35:00,1.85098,1.85137,1.85093,1.85137,8000000.0
2007-04-03 22:36:00,1.85139,1.85151,1.85139,1.85149,7000000.0
2007-04-03 22:37:00,1.85116,1.85128,1.85068,1.85068,28000000.0
2007-04-03 22:38:00,1.85124,1.85135,1.85122,1.85131,10000000.0
2007-04-03 22:39:00,1.85123,1.85135,1.85123,1.8513,11000000.0
2007-04-03 22:40:00,1.85132,1.85132,1.85116,1.85116,9000000.0
2007-04-03 22:41:00,1.85104,1.85118,1.85104,1.85112,16000000.0
2007-04-03 22:42:00,1.85134,1.85139,1.85111,1.85111,9000000.0
2007-04-03 22:43:00,1.85105,1.85108,1.85105,1.85108,11000000.0
2007-04-03 22:44:00,1.85108,1.85108,1.85095,1.85095,8000000.0
2007-04-03 22:45:00,1.85094,1.85101,1.85094,1.85101,12000000.0
2007-04-03 22:46:00,1.85109,1.8512,1.85102,1.85105,9000000.0
2007-04-03 22:47:00,1.85102,1.85102,1.85094,1.85094,16000000.0
2007-04-03 22:48:00,1.85098,1.8511,1.85095,1.85097,11000000.0
2007-04-03 22:49:00,1.8513,1.85171,1.8513,1.85171,12000000.0
2007-04-03 22:50:00,1.85187,1.85189,1.85183,1.85185,16000000.0
2007-04-03 22:51:00,1.85204,1.85204,1.85188,1.85199,7000000.0
2007-04-03 22:52:00,1.85184,1.85184,1.85156,1.8517,5000000.0
2007-04-03 22:53:00,1.85196,1.85199,1.85189,1.85195,8000000.0
2007-04-03 22:54:00,1.85205,1.85211,1.85196,1.85206,7000000.0
2007-04-03 22:55:00,1.85206,1.85206,1.85176,1.85176,8000000.0
2007-04-03 22:56:00,1.85161,1.85171,1.85161,1.85171,8000000.0
2007-04-03 22:57:00,1.85174,1.85184,1.85173,1.85181,7000000.0
2007-04-03 22:58:00,1.85208,1.85208,1.8519,1.85192,7000000.0
2007-04-03 22:59:00,1.85193,1.85193,1.85169,1.85169,9000000.0
2007-04-03 23:00:00,1.8515,1.85213,1.8515,1.85213,12000000.0
2007-04-03 23:01:00,1.85221,1.85221,1.85192,1.85192,9000000.0
2007-04-03 23:02:00,1.85227,1.85232,1.85225,1.85232,7000000.0
2007-04-03 23:03:00,1.85208,1.85208,1.85155,1.85155,12000000.0
2007-04-03 23:04:00,1.85146,1.85181,1.85146,1.8518,9000000.0
2007-04-03 23:05:00,1.85185,1.85204,1.85183,1.85204,11000000.0
2007-04-03 23:06:00,1.85205,1.85205,1.85193,1.85193,2000000.0
2007-04-03 23:07:00,1.85209,1.85219,1.85207,1.85219,8000000.0
2007-04-03 23:08:00,1.85207,1.85208,1.852,1.85208,15000000.0
2007-04-03 23:09:00,1.85206,1.85207,1.85202,1.85203,7000000.0
2007-04-03 23:10:00,1.85212,1.85212,1.852,1.852,8000000.0
2007-04-03 23:11:00,1.85208,1.85214,1.85201,1.85201,8000000.0
2007-04-03 23:12:00,1.85197,1.85197,1.85125,1.85125,8000000.0
2007-04-03 23:13:00,1.85174,1.85174,1.8516,1.85162,7000000.0
2007-04-03 23:14:00,1.85172,1.85189,1.8517,1.85186,9000000.0
2007-04-03 23:15:00,1.85166,1.85172,1.85161,1.85161,8000000.0
2007-04-03 23:16:00,1.85184,1.85185,1.85184,1.85185,2000000.0
2007-04-03 23:17:00,1.85184,1.85204,1.85184,1.85193,7000000.0
2007-04-03 23:18:00,1.85194,1.852,1.85162,1.852,7000000.0
2007-04-03 23:19:00,1.85207,1.85225,1.85176,1.85225,9000000.0
2007-04-03 23:20:00,1.85232,1.85232,1.85203,1.8522,9000000.0
2007-04-03 23:21:00,1.85185,1.85185,1.8517,1.85176,5000000.0
2007-04-03 23:22:00,1.8521,1.8522,1.85205,1.85205,7000000.0
2007-04-03 23:23:00,1.85202,1.85213,1.8519,1.85213,6000000.0
2007-04-03 23:24:00,1.8518,1.8518,1.85156,1.85168,9000000.0
2007-04-03 23:25:00,1.85166,1.85166,1.8503,1.8503,10000000.0
2007-04-03 23:26:00,1.85008,1.85048,1.85004,1.85019,10000000.0
2007-04-03 23:27:00,1.85031,1.85054,1.85031,1.85054,5000000.0
2007-04-03 23:28:00,1.85055,1.85064,1.8505,1.85064,7000000.0
2007-04-03 23:29:00,1.85055,1.85055,1.85035,1.85036,25000000.0
2007-04-03 23:30:00,1.85035,1.85048,1.85033,1.85047,7000000.0
2007-04-03 23:31:00,1.85021,1.85023,1.85003,1.85003,14000000.0
2007-04-03 23:32:00,1.85001,1.85015,1.84996,1.84996,9000000.0
2007-04-03 23:33:00,1.85015,1.85041,1.85015,1.85041,5000000.0
2007-04-03 23:34:00,1.85051,1.85065,1.85051,1.85064,3000000.0
2007-04-03 23:35:00,1.85047,1.85051,1.85043,1.85044,12000000.0
2007-04-03 23:36:00,1.85059,1.85059,1.85036,1.85054,9000000.0
2007-04-03 23:37:00,1.85014,1.85054,1.85014,1.85053,8000000.0
2007-04-03 23:38:00,1.85038,1.85039,1.8501,1.8501,8000000.0
2007-04-03 23:39:00,1.84983,1.84985,1.84959,1.84959,11000000.0
2007-04-03 23:40:00,1.84967,1.84975,1.84942,1.84943,21000000.0
2007-04-03 23:41:00,1.8498,1.8498,1.84975,1.84975,2000000.0
2007-04-03 23:42:00,1.84989,1.85053,1.84989,1.85053,19000000.0
2007-04-03 23:43:00,1.85059,1.85062,1.85042,1.85042,7000000.0
2007-04-03 23:44:00,1.85052,1.85055,1.8504,1.85041,8000000.0
2007-04-03 23:45:00,1.85052,1.85063,1.85047,1.85049,7000000.0
2007-04-03 23:46:00,1.85029,1.85029,1.85019,1.8502,8000000.0
2007-04-03 23:47:00,1.85033,1.8506,1.85033,1.85058,7000000.0
2007-04-03 23:48:00,1.85081,1.85096,1.85081,1.85083,8000000.0
2007-04-03 23:49:00,1.85075,1.85075,1.85008,1.85008,8000000.0
2007-04-03 23:50:00,1.84998,1.85031,1.84998,1.85009,8000000.0
2007-04-03 23:51:00,1.85037,1.85063,1.85037,1.85054,7000000.0
2007-04-03 23:52:00,1.8505,1.8505,1.85026,1.85026,7000000.0
2007-04-03 23:53:00,1.85035,1.85076,1.85028,1.85028,10000000.0
2007-04-03 23:54:00,1.8502,1.85048,1.84982,1.84982,7000000.0
2007-04-03 23:55:00,1.84953,1.84954,1.84936,1.84954,9000000.0
2007-04-03 23:56:00,1.84964,1.84984,1.84953,1.84958,12000000.0
2007-04-03 23:57:00,1.84968,1.84968,1.8496,1.84964,6000000.0
2007-04-03 23:58:00,1.84953,1.84975,1.84953,1.84958,8000000.0
2007-04-03 23:59:00,1.84998,1.84998,1.84982,1.84982,6000000.0
2007-04-04 00:00:00,1.84991,1.84998,1.84973,1.84986,7000000.0
2007-04-04 00:01:00,1.85004,1.85032,1.85004,1.85021,8000000.0
2007-04-04 00:02:00,1.84992,1.84992,1.84951,1.8496,9000000.0
2007-04-04 00:03:00,1.85021,1.85032,1.85021,1.85032,3000000.0
2007-04-04 00:04:00,1.85012,1.85016,1.84998,1.85016,10000000.0
2007-04-04 00:05:00,1.8508,1.85103,1.85068,1.85081,9000000.0
2007-04-04 00:06:00,1.85087,1.85098,1.8506,1.8506,8000000.0
2007-04-04 00:07:00,1.85063,1.85068,1.85005,1.85017,9000000.0
2007-04-04 00:08:00,1.85006,1.85006,1.84993,1.85003,8000000.0
2007-04-04 00:09:00,1.85026,1.8504,1.85022,1.85026,9000000.0
2007-04-04 00:10:00,1.85003,1.85007,1.84995,1.85007,23000000.0
2007-04-04 00:11:00,1.85019,1.85026,1.85007,1.85025,11000000.0
2007-04-04 00:12:00,1.85039,1.85061,1.85035,1.85038,9000000.0
2007-04-04 00:13:00,1.85057,1.85082,1.85051,1.85051,8000000.0
2007-04-04 00:14:00,1.85027,1.85032,1.85019,1.85023,7000000.0
2007-04-04 00:15:00,1.85009,1.85026,1.84987,1.85026,6000000.0
2007-04-04 00:16:00,1.85046,1.85059,1.85045,1.85045,9000000.0
2007-04-04 00:17:00,1.85005,1.85023,1.85,1.85015,7000000.0
2007-04-04 00:18:00,1.85031,1.85031,1.85001,1.85028,8000000.0
2007-04-04 00:19:00,1.85053,1.85053,1.85028,1.85034,11000000.0
2007-04-04 00:20:00,1.85029,1.85048,1.85029,1.85033,9000000.0
2007-04-04 00:21:00,1.85031,1.85053,1.85028,1.85053,8000000.0
2007-04-04 00:22:00,1.85014,1.85021,1.84999,1.85019,7000000.0
2007-04-04 00:23:00,1.85052,1.85052,1.85031,1.85037,7000000.0
2007-04-04 00:24:00,1.85013,1.85028,1.85007,1.85013,8000000.0
2007-04-04 00:25:00,1.85024,1.85037,1.84987,1.85037,11000000.0
2007-04-04 00:26:00,1.85076,1.85116,1.85061,1.85116,7000000.0
2007-04-04 00:28:00,1.85117,1.85134,1.851,1.851,8000000.0
2007-04-04 00:29:00,1.85096,1.85098,1.85077,1.85098,6000000.0
2007-04-04 00:30:00,1.85173,1.85173,1.85078,1.85078,7000000.0
2007-04-04 00:31:00,1.85077,1.85077,1.85059,1.85059,7000000.0
2007-04-04 00:32:00,1.85026,1.85026,1.84981,1.85023,7000000.0
2007-04-04 00:33:00,1.85024,1.85074,1.85008,1.85074,7000000.0
2007-04-04 00:34:00,1.85082,1.85082,1.8505,1.8505,5000000.0
2007-04-04 00:35:00,1.85034,1.85051,1.85034,1.85035,6000000.0
2007-04-04 00:36:00,1.8505,1.85075,1.85043,1.85075,5000000.0
2007-04-04 00:37:00,1.85118,1.8515,1.85118,1.85144,7000000.0
2007-04-04 00:38:00,1.85139,1.85168,1.85136,1.85159,7000000.0
2007-04-04 00:39:00,1.85152,1.85157,1.85151,1.85151,5000000.0
2007-04-04 00:40:00,1.85139,1.85161,1.85139,1.85161,7000000.0
2007-04-04 00:41:00,1.85148,1.85148,1.85144,1.85144,2000000.0
2007-04-04 00:42:00,1.85025,1.85028,1.85017,1.85028,8000000.0
2007-04-04 00:43:00,1.85136,1.85138,1.85122,1.85122,7000000.0
2007-04-04 00:44:00,1.85114,1.85114,1.85052,1.85102,11000000.0
2007-04-04 00:45:00,1.85099,1.85111,1.85096,1.85099,7000000.0
2007-04-04 00:46:00,1.85088,1.85088,1.85073,1.85083,10000000.0
2007-04-04 00:47:00,1.85097,1.85111,1.85097,1.85111,6000000.0
2007-04-04 00:48:00,1.85139,1.85139,1.85111,1.85113,8000000.0
2007-04-04 00:50:00,1.85095,1.85118,1.85095,1.85114,10000000.0
2007-04-04 00:51:00,1.85124,1.85124,1.8511,1.85114,5000000.0
2007-04-04 00:52:00,1.85101,1.85101,1.8506,1.8506,7000000.0
2007-04-04 00:53:00,1.85056,1.85076,1.85055,1.85067,11000000.0
2007-04-04 00:54:00,1.85047,1.85047,1.84992,1.85015,10000000.0
2007-04-04 00:55:00,1.85,1.85018,1.84989,1.85018,7000000.0
2007-04-04 00:56:00,1.85064,1.85103,1.85064,1.85083,6000000.0
2007-04-04 00:57:00,1.85099,1.85129,1.85099,1.85116,8000000.0
2007-04-04 00:58:00,1.85103,1.85103,1.85085,1.85085,10000000.0
2007-04-04 00:59:00,1.85077,1.85096,1.85077,1.85096,7000000.0
2007-04-04 01:00:00,1.85105,1.85123,1.85105,1.85123,19000000.0
2007-04-04 01:01:00,1.85136,1.85145,1.85116,1.85121,12000000.0
2007-04-04 01:02:00,1.85125,1.85143,1.85112,1.85115,8000000.0
2007-04-04 01:03:00,1.85124,1.85137,1.85109,1.85112,7000000.0
2007-04-04 01:04:00,1.85109,1.8512,1.851,1.85103,8000000.0
2007-04-04 01:05:00,1.85107,1.85114,1.85103,1.85111,7000000.0
2007-04-04 01:06:00,1.85121,1.85128,1.85116,1.85128,8000000.0
2007-04-04 01:07:00,1.8512,1.8512,1.851,1.85105,11000000.0
2007-04-04 01:08:00,1.85113,1.85125,1.85096,1.85101,10000000.0
2007-04-04 01:09:00,1.85112,1.85129,1.85101,1.85125,8000000.0
2007-04-04 01:10:00,1.8512,1.8512,1.85093,1.85107,10000000.0
2007-04-04 01:11:00,1.85108,1.85122,1.85106,1.85111,11000000.0
2007-04-04 01:12:00,1.85119,1.85119,1.85099,1.85106,8000000.0
2007-04-04 01:13:00,1.85104,1.85105,1.85094,1.85102,8000000.0
2007-04-04 01:14:00,1.85134,1.85169,1.85134,1.85169,10000000.0
2007-04-04 01:15:00,1.85171,1.85175,1.8516,1.85161,10000000.0
2007-04-04 01:16:00,1.85157,1.85166,1.85156,1.85163,8000000.0
2007-04-04 01:17:00,1.85195,1.85201,1.85162,1.85166,11000000.0
2007-04-04 01:18:00,1.85195,1.85238,1.8519,1.85238,10000000.0
2007-04-04 01:19:00,1.85258,1.85258,1.85232,1.85232,11000000.0
2007-04-04 01:20:00,1.85256,1.85256,1.85181,1.85181,13000000.0
2007-04-04 01:21:00,1.85217,1.85225,1.8521,1.8521,7000000.0
2007-04-04 01:22:00,1.85202,1.85222,1.85202,1.85222,7000000.0
2007-04-04 01:23:00,1.85242,1.8525,1.85232,1.8525,8000000.0
2007-04-04 01:24:00,1.85251,1.85255,1.85244,1.85253,7000000.0
2007-04-04 01:25:00,1.85253,1.85265,1.8525,1.85265,8000000.0
2007-04-04 01:26:00,1.8527,1.8527,1.85243,1.85243,14000000.0
2007-04-04 01:27:00,1.85244,1.85266,1.85244,1.85266,15000000.0
2007-04-04 01:28:00,1.85255,1.85277,1.8525,1.85253,9000000.0
2007-04-04 01:29:00,1.85214,1.85245,1.85214,1.85242,10000000.0
2007-04-04 01:30:00,1.85306,1.85506,1.85306,1.85432,10000000.0
2007-04-04 01:31:00,1.8531,1.85398,1.85303,1.85398,8000000.0
2007-04-04 01:32:00,1.85495,1.85517,1.85443,1.85443,18000000.0
2007-04-04 01:33:00,1.85394,1.85395,1.85277,1.85277,6000000.0
2007-04-04 01:34:00,1.8523,1.8526,1.8523,1.85246,16000000.0
2007-04-04 01:35:00,1.85235,1.85266,1.85226,1.8525,8000000.0
2007-04-04 01:36:00,1.85234,1.85263,1.85234,1.85254,9000000.0
2007-04-04 01:37:00,1.85264,1.85328,1.85263,1.85328,5000000.0
2007-04-04 01:38:00,1.8535,1.8538,1.8535,1.85368,12000000.0
2007-04-04 01:39:00,1.85405,1.85415,1.85395,1.85395,12000000.0
2007-04-04 01:40:00,1.85451,1.85607,1.85451,1.85602,7000000.0
2007-04-04 01:41:00,1.85661,1.85762,1.85661,1.85757,11000000.0
2007-04-04 01:42:00,1.8571,1.8571,1.85522,1.85522,7000000.0
2007-04-04 01:43:00,1.85561,1.85561,1.85527,1.85537,8000000.0
2007-04-04 01:44:00,1.856,1.85615,1.85555,1.85555,7000000.0
2007-04-04 01:45:00,1.85529,1.85609,1.85529,1.85609,7000000.0
2007-04-04 01:46:00,1.8559,1.85623,1.85586,1.85623,7000000.0
2007-04-04 01:47:00,1.85709,1.85709,1.85686,1.85686,14000000.0
2007-04-04 01:48:00,1.85683,1.85683,1.85619,1.85619,7000000.0
2007-04-04 01:49:00,1.8558,1.8558,1.85554,1.85554,8000000.0
2007-04-04 01:50:00,1.85555,1.85558,1.85551,1.85551,10000000.0
2007-04-04 01:51:00,1.8552,1.85542,1.85514,1.85542,16000000.0
2007-04-04 01:52:00,1.85575,1.85603,1.85575,1.85603,13000000.0
2007-04-04 01:53:00,1.85623,1.85765,1.85623,1.85765,7000000.0
2007-04-04 01:54:00,1.85786,1.858,1.85778,1.858,9000000.0
2007-04-04 01:55:00,1.85797,1.85804,1.85755,1.85778,11000000.0
2007-04-04 01:56:00,1.85781,1.85781,1.85724,1.8576,17000000.0
2007-04-04 01:57:00,1.85786,1.85786,1.85749,1.85749,13000000.0
2007-04-04 01:58:00,1.85722,1.85741,1.85678,1.85678,10000000.0
2007-04-04 01:59:00,1.8565,1.85705,1.8565,1.85705,7000000.0
2007-04-04 02:00:00,1.85648,1.85654,1.85642,1.85653,10000000.0
2007-04-04 02:01:00,1.85602,1.8562,1.85589,1.8562,8000000.0
2007-04-04 02:02:00,1.85637,1.85647,1.85625,1.85647,7000000.0
2007-04-04 02:03:00,1.85651,1.85671,1.85483,1.85593,10000000.0
2007-04-04 02:04:00,1.8554,1.85569,1.85526,1.85526,8000000.0
2007-04-04 02:05:00,1.85446,1.8545,1.85433,1.85444,10000000.0
2007-04-04 02:06:00,1.85449,1.85449,1.85422,1.85429,10000000.0
2007-04-04 02:07:00,1.85457,1.85476,1.85457,1.85469,8000000.0
2007-04-04 02:08:00,1.85466,1.85466,1.85426,1.85433,8000000.0
2007-04-04 02:09:00,1.85354,1.8537,1.85352,1.85361,7000000.0
2007-04-04 02:10:00,1.85398,1.85398,1.85364,1.85364,9000000.0
2007-04-04 02:11:00,1.85421,1.85491,1.85421,1.85491,8000000.0
2007-04-04 02:12:00,1.85527,1.85545,1.85522,1.85522,8000000.0
2007-04-04 02:13:00,1.85509,1.85509,1.85494,1.85503,7000000.0
2007-04-04 02:14:00,1.85489,1.85516,1.85489,1.85516,9000000.0
2007-04-04 02:15:00,1.85567,1.85581,1.85564,1.85579,8000000.0
2007-04-04 02:16:00,1.85594,1.85649,1.85594,1.85616,8000000.0
2007-04-04 02:17:00,1.85612,1.85612,1.85586,1.85586,6000000.0
2007-04-04 02:18:00,1.85558,1.85579,1.85558,1.85577,7000000.0
2007-04-04 02:19:00,1.85577,1.85577,1.85543,1.85574,11000000.0
2007-04-04 02:20:00,1.85572,1.85576,1.85562,1.85563,6000000.0
2007-04-04 02:21:00,1.85561,1.85584,1.85561,1.85578,7000000.0
2007-04-04 02:22:00,1.85588,1.85588,1.85562,1.85562,8000000.0
2007-04-04 02:23:00,1.85538,1.8556,1.85538,1.8556,10000000.0
2007-04-04 02:24:00,1.85569,1.85571,1.85551,1.85557,11000000.0
2007-04-04 02:25:00,1.85587,1.85617,1.85587,1.85605,11000000.0
2007-04-04 02:26:00,1.85603,1.85608,1.85588,1.85605,8000000.0
2007-04-04 02:27:00,1.85631,1.85654,1.85626,1.85642,9000000.0
2007-04-04 02:28:00,1.85652,1.85657,1.85641,1.85657,10000000.0
2007-04-04 02:29:00,1.85659,1.85694,1.85659,1.85684,7000000.0
2007-04-04 02:30:00,1.85678,1.85683,1.85668,1.85668,10000000.0
2007-04-04 02:31:00,1.85678,1.85684,1.85674,1.85677,8000000.0
2007-04-04 02:32:00,1.85642,1.85647,1.85626,1.85626,8000000.0
2007-04-04 02:33:00,1.85594,1.85643,1.85594,1.85643,8000000.0
2007-04-04 02:34:00,1.85636,1.85643,1.85613,1.85643,7000000.0
2007-04-04 02:35:00,1.85614,1.85616,1.85599,1.85599,11000000.0
2007-04-04 02:36:00,1.85577,1.85609,1.85577,1.856,7000000.0
2007-04-04 02:37:00,1.85618,1.85618,1.85573,1.85578,7000000.0
2007-04-04 02:38:00,1.8556,1.85581,1.8556,1.85578,7000000.0
2007-04-04 02:39:00,1.85565,1.85565,1.85547,1.85548,8000000.0
2007-04-04 02:40:00,1.85543,1.85543,1.85519,1.85527,7000000.0
2007-04-04 02:41:00,1.85549,1.85549,1.85521,1.85521,8000000.0
2007-04-04 02:42:00,1.8553,1.85543,1.8553,1.85543,3000000.0
2007-04-04 02:43:00,1.85522,1.85529,1.85505,1.85529,9000000.0
2007-04-04 02:44:00,1.85559,1.85568,1.85549,1.85549,7000000.0
2007-04-04 02:45:00,1.85538,1.85542,1.85471,1.85474,8000000.0
2007-04-04 02:46:00,1.85473,1.85487,1.85452,1.85481,8000000.0
2007-04-04 02:47:00,1.85526,1.8553,1.85515,1.8553,9000000.0
2007-04-04 02:48:00,1.85535,1.85577,1.85532,1.85577,8000000.0
2007-04-04 02:49:00,1.85566,1.85599,1.85566,1.85599,11000000.0
2007-04-04 02:50:00,1.85612,1.85651,1.85608,1.85651,7000000.0
2007-04-04 02:51:00,1.8568,1.85722,1.8568,1.85705,8000000.0
2007-04-04 02:52:00,1.85741,1.85741,1.85722,1.8574,6000000.0
2007-04-04 02:53:00,1.8573,1.85765,1.8573,1.85739,8000000.0
2007-04-04 02:54:00,1.85727,1.85727,1.85708,1.85718,8000000.0
2007-04-04 02:55:00,1.85693,1.85714,1.85691,1.85702,8000000.0
2007-04-04 02:56:00,1.85721,1.85726,1.85715,1.85721,7000000.0
2007-04-04 02:57:00,1.85719,1.85719,1.85695,1.85715,8000000.0
2007-04-04 02:58:00,1.85706,1.85721,1.85706,1.8572,3000000.0
2007-04-04 02:59:00,1.85729,1.85729,1.85715,1.85724,9000000.0
2007-04-04 03:00:00,1.85716,1.85716,1.85657,1.85657,6000000.0
2007-04-04 03:01:00,1.85659,1.85666,1.85651,1.85651,8000000.0
2007-04-04 03:02:00,1.85676,1.85764,1.85676,1.85762,11000000.0
2007-04-04 03:03:00,1.85775,1.85775,1.85759,1.85767,7000000.0
2007-04-04 03:04:00,1.85769,1.85805,1.8576,1.85781,7000000.0
2007-04-04 03:05:00,1.85773,1.85773,1.85745,1.85745,8000000.0
2007-04-04 03:06:00,1.85732,1.85743,1.85705,1.85708,8000000.0
2007-04-04 03:07:00,1.85716,1.85736,1.85716,1.8573,8000000.0
2007-04-04 03:08:00,1.85707,1.85707,1.85697,1.85697,5000000.0
2007-04-04 03:09:00,1.85706,1.85732,1.85706,1.85732,8000000.0
2007-04-04 03:10:00,1.85732,1.85747,1.85732,1.85737,7000000.0
2007-04-04 03:11:00,1.8575,1.85789,1.85744,1.85789,10000000.0
2007-04-04 03:12:00,1.85796,1.85796,1.85774,1.85781,7000000.0
2007-04-04 03:13:00,1.85781,1.85781,1.85759,1.85759,11000000.0
2007-04-04 03:14:00,1.85765,1.85773,1.85762,1.85762,11000000.0
2007-04-04 03:15:00,1.85768,1.85778,1.85768,1.85773,7000000.0
2007-04-04 03:16:00,1.85791,1.85791,1.85756,1.85788,7000000.0
2007-04-04 03:17:00,1.85783,1.8579,1.85725,1.85772,11000000.0
2007-04-04 03:18:00,1.85752,1.85761,1.85745,1.85747,10000000.0
2007-04-04 03:19:00,1.85746,1.85759,1.85746,1.85759,6000000.0
2007-04-04 03:20:00,1.85754,1.85754,1.85727,1.85727,7000000.0
2007-04-04 03:21:00,1.85714,1.85753,1.85697,1.85753,7000000.0
2007-04-04 03:22:00,1.85766,1.85766,1.85742,1.85742,7000000.0
2007-04-04 03:23:00,1.85758,1.85763,1.85734,1.85763,7000000.0
2007-04-04 03:24:00,1.85761,1.85761,1.85568,1.8574,8000000.0
2007-04-04 03:25:00,1.85736,1.8574,1.85725,1.8574,8000000.0
2007-04-04 03:26:00,1.85732,1.85742,1.85726,1.85734,8000000.0
2007-04-04 03:27:00,1.85744,1.85765,1.85738,1.85762,8000000.0
2007-04-04 03:28:00,1.85758,1.85758,1.85726,1.8573,10000000.0
2007-04-04 03:29:00,1.85728,1.85742,1.85715,1.85727,11000000.0
2007-04-04 03:30:00,1.85739,1.85739,1.85713,1.85716,7000000.0
2007-04-04 03:31:00,1.85728,1.85735,1.85716,1.85716,9000000.0
2007-04-04 03:32:00,1.85734,1.85734,1.85727,1.85729,6000000.0
2007-04-04 03:33:00,1.857,1.857,1.85651,1.85656,7000000.0
2007-04-04 03:34:00,1.85683,1.857,1.85665,1.857,8000000.0
2007-04-04 03:35:00,1.85704,1.85724,1.85704,1.85724,10000000.0
2007-04-04 03:36:00,1.85722,1.85722,1.85642,1.85642,5000000.0
2007-04-04 03:37:00,1.85724,1.85728,1.8572,1.85725,9000000.0
2007-04-04 03:38:00,1.85714,1.85716,1.85637,1.85637,7000000.0
2007-04-04 03:39:00,1.85711,1.85711,1.85697,1.85697,8000000.0
2007-04-04 03:40:00,1.85723,1.85739,1.85699,1.85739,7000000.0
2007-04-04 03:41:00,1.85742,1.85749,1.85736,1.85749,10000000.0
2007-04-04 03:42:00,1.85719,1.85737,1.85719,1.85734,10000000.0
2007-04-04 03:43:00,1.85751,1.85761,1.85747,1.85752,8000000.0
2007-04-04 03:44:00,1.85764,1.85764,1.85745,1.85745,8000000.0
2007-04-04 03:45:00,1.85761,1.85796,1.85756,1.85796,8000000.0
2007-04-04 03:46:00,1.85766,1.85773,1.85764,1.85773,7000000.0
2007-04-04 03:48:00,1.85772,1.85772,1.85766,1.85766,2000000.0
2007-04-04 03:49:00,1.8567,1.85713,1.85644,1.85713,8000000.0
2007-04-04 03:50:00,1.85726,1.85726,1.85696,1.85704,8000000.0
2007-04-04 03:51:00,1.85695,1.85695,1.85664,1.85676,9000000.0
2007-04-04 03:52:00,1.857,1.85704,1.85662,1.85665,8000000.0
2007-04-04 03:53:00,1.85665,1.85683,1.85663,1.85676,10000000.0
2007-04-04 03:54:00,1.85693,1.85707,1.85692,1.85692,7000000.0
2007-04-04 03:55:00,1.85688,1.85688,1.85627,1.85639,7000000.0
2007-04-04 03:56:00,1.85711,1.85711,1.85694,1.85702,7000000.0
2007-04-04 03:57:00,1.85687,1.85693,1.85678,1.85688,8000000.0
2007-04-04 03:58:00,1.85683,1.85686,1.8549,1.85665,7000000.0
2007-04-04 03:59:00,1.85674,1.85674,1.85655,1.85672,7000000.0
2007-04-04 04:00:00,1.85666,1.85666,1.85627,1.8564,6000000.0
2007-04-04 04:01:00,1.85626,1.85627,1.85615,1.85624,7000000.0
2007-04-04 04:02:00,1.85607,1.85637,1.85607,1.85628,8000000.0
2007-04-04 04:03:00,1.85616,1.85649,1.85616,1.85642,8000000.0
2007-04-04 04:04:00,1.85612,1.85622,1.85603,1.85603,8000000.0
2007-04-04 04:05:00,1.85649,1.85649,1.85614,1.85643,8000000.0
2007-04-04 04:06:00,1.85663,1.85679,1.85657,1.85678,9000000.0
2007-04-04 04:07:00,1.85666,1.85666,1.85639,1.85646,11000000.0
2007-04-04 04:08:00,1.85659,1.85675,1.85659,1.85673,7000000.0
2007-04-04 04:09:00,1.85712,1.85734,1.85712,1.85723,7000000.0
2007-04-04 04:10:00,1.85702,1.85718,1.85692,1.85713,5000000.0
2007-04-04 04:11:00,1.85722,1.85738,1.85719,1.85724,7000000.0
2007-04-04 04:12:00,1.85679,1.85679,1.8564,1.8564,4000000.0
2007-04-04 04:13:00,1.85595,1.85595,1.85554,1.85554,8000000.0
2007-04-04 04:14:00,1.85557,1.85557,1.85498,1.85498,7000000.0
2007-04-04 04:15:00,1.85525,1.85525,1.85453,1.85453,7000000.0
2007-04-04 04:16:00,1.8553,1.85544,1.85527,1.85544,6000000.0
2007-04-04 04:17:00,1.8552,1.8552,1.85492,1.8552,7000000.0
2007-04-04 04:18:00,1.85508,1.85509,1.85499,1.855,8000000.0
2007-04-04 04:19:00,1.85504,1.85504,1.85491,1.85504,8000000.0
2007-04-04 04:20:00,1.85539,1.8557,1.85537,1.85542,10000000.0
2007-04-04 04:21:00,1.85553,1.85553,1.85532,1.85534,8000000.0
2007-04-04 04:22:00,1.85533,1.85551,1.85533,1.85549,9000000.0
2007-04-04 04:23:00,1.85566,1.85584,1.85566,1.85584,7000000.0
2007-04-04 04:24:00,1.85571,1.85607,1.85571,1.85607,9000000.0
2007-04-04 04:25:00,1.85599,1.85599,1.85551,1.85561,7000000.0
2007-04-04 04:26:00,1.85561,1.85583,1.85561,1.85577,7000000.0
2007-04-04 04:27:00,1.85583,1.85584,1.85574,1.85574,8000000.0
2007-04-04 04:28:00,1.85589,1.85589,1.85555,1.85579,7000000.0
2007-04-04 04:29:00,1.85575,1.85583,1.85566,1.85577,8000000.0
2007-04-04 04:30:00,1.85577,1.85581,1.85556,1.85581,9000000.0
2007-04-04 04:31:00,1.85587,1.85587,1.85572,1.8558,10000000.0
2007-04-04 04:32:00,1.85507,1.85538,1.85484,1.85517,9000000.0
2007-04-04 04:33:00,1.85572,1.85572,1.85531,1.85531,8000000.0
2007-04-04 04:34:00,1.85557,1.8556,1.85547,1.85556,7000000.0
2007-04-04 04:35:00,1.85553,1.85553,1.85522,1.85522,7000000.0
2007-04-04 04:36:00,1.85521,1.85532,1.85521,1.85528,6000000.0
2007-04-04 04:37:00,1.85531,1.85531,1.85499,1.85499,11000000.0
2007-04-04 04:38:00,1.85514,1.85555,1.85514,1.85555,9000000.0
2007-04-04 04:39:00,1.85532,1.85532,1.85515,1.85517,9000000.0
2007-04-04 04:40:00,1.85515,1.85528,1.85513,1.8552,9000000.0
2007-04-04 04:41:00,1.85415,1.8542,1.85408,1.85418,8000000.0
2007-04-04 04:42:00,1.85485,1.855,1.85454,1.855,7000000.0
2007-04-04 04:43:00,1.85547,1.85562,1.85525,1.85526,11000000.0
2007-04-04 04:44:00,1.85564,1.85572,1.85548,1.85553,9000000.0
2007-04-04 04:45:00,1.85538,1.85538,1.85516,1.85535,8000000.0
2007-04-04 04:46:00,1.85539,1.85543,1.85534,1.85541,6000000.0
2007-04-04 04:47:00,1.85549,1.85556,1.85534,1.85534,8000000.0
2007-04-04 04:48:00,1.85546,1.85546,1.85531,1.85543,7000000.0
2007-04-04 04:49:00,1.85529,1.85529,1.85486,1.85494,11000000.0
2007-04-04 04:50:00,1.85481,1.85499,1.85481,1.85492,9000000.0
2007-04-04 04:51:00,1.85482,1.85509,1.85423,1.85423,7000000.0
2007-04-04 04:52:00,1.85492,1.85501,1.85485,1.85501,10000000.0
2007-04-04 04:53:00,1.8549,1.85495,1.85452,1.85452,9000000.0
2007-04-04 04:54:00,1.85487,1.85508,1.85481,1.85508,7000000.0
2007-04-04 04:55:00,1.85497,1.85537,1.85469,1.85536,8000000.0
2007-04-04 04:56:00,1.85529,1.85539,1.85515,1.85515,7000000.0
2007-04-04 04:57:00,1.85517,1.85554,1.85517,1.85554,8000000.0
2007-04-04 04:58:00,1.85568,1.85585,1.85568,1.85568,8000000.0
2007-04-04 04:59:00,1.85571,1.85584,1.85565,1.85565,8000000.0
2007-04-04 05:00:00,1.8556,1.85581,1.8556,1.8557,7000000.0
2007-04-04 05:01:00,1.85586,1.85591,1.85579,1.85581,7000000.0
2007-04-04 05:02:00,1.85597,1.85597,1.85563,1.85588,7000000.0
2007-04-04 05:03:00,1.85582,1.85583,1.85568,1.85576,7000000.0
2007-04-04 05:04:00,1.85553,1.85575,1.85553,1.85555,7000000.0
2007-04-04 05:05:00,1.85505,1.8554,1.85482,1.85482,8000000.0
2007-04-04 05:06:00,1.85536,1.8557,1.85536,1.85558,8000000.0
2007-04-04 05:07:00,1.85574,1.85576,1.85555,1.85571,8000000.0
2007-04-04 05:08:00,1.85561,1.85561,1.85514,1.85514,10000000.0
2007-04-04 05:09:00,1.85535,1.85558,1.85525,1.85558,7000000.0
2007-04-04 05:10:00,1.85563,1.85567,1.85553,1.85558,7000000.0
2007-04-04 05:11:00,1.85569,1.85587,1.8555,1.8556,8000000.0
2007-04-04 05:12:00,1.85558,1.85572,1.85558,1.85568,11000000.0
2007-04-04 05:13:00,1.8558,1.85605,1.85577,1.85594,8000000.0
2007-04-04 05:14:00,1.85597,1.85597,1.85562,1.8559,11000000.0
2007-04-04 05:15:00,1.85482,1.8549,1.85472,1.85472,11000000.0
2007-04-04 05:16:00,1.85607,1.85619,1.85607,1.85607,9000000.0
2007-04-04 05:17:00,1.85593,1.85612,1.85593,1.85596,8000000.0
2007-04-04 05:18:00,1.8561,1.85615,1.85596,1.85613,8000000.0
2007-04-04 05:19:00,1.85599,1.85599,1.85567,1.85577,7000000.0
2007-04-04 05:20:00,1.85571,1.85571,1.8554,1.85544,10000000.0
2007-04-04 05:21:00,1.85537,1.85551,1.85536,1.85546,8000000.0
2007-04-04 05:22:00,1.85528,1.8555,1.85528,1.85544,7000000.0
2007-04-04 05:23:00,1.85526,1.85531,1.8552,1.85523,10000000.0
2007-04-04 05:24:00,1.8554,1.85544,1.8551,1.85523,7000000.0
2007-04-04 05:25:00,1.85455,1.8546,1.85455,1.85455,7000000.0
2007-04-04 05:26:00,1.85523,1.85523,1.85488,1.85508,7000000.0
2007-04-04 05:27:00,1.85502,1.85506,1.85457,1.85457,8000000.0
2007-04-04 05:28:00,1.85486,1.85511,1.85486,1.85499,9000000.0
2007-04-04 05:29:00,1.85523,1.85523,1.85496,1.85507,7000000.0
2007-04-04 05:30:00,1.85507,1.85507,1.85489,1.85489,6000000.0
2007-04-04 05:31:00,1.8551,1.8555,1.85505,1.8555,8000000.0
2007-04-04 05:32:00,1.85528,1.85528,1.85505,1.85519,8000000.0
2007-04-04 05:33:00,1.85532,1.8554,1.85525,1.85527,9000000.0
2007-04-04 05:34:00,1.85551,1.85554,1.8554,1.8554,5000000.0
2007-04-04 05:35:00,1.85447,1.85476,1.85437,1.85437,7000000.0
2007-04-04 05:36:00,1.85573,1.85587,1.85573,1.85581,4000000.0
2007-04-04 05:37:00,1.85525,1.85535,1.85497,1.85529,7000000.0
2007-04-04 05:38:00,1.85574,1.8558,1.85564,1.8558,5000000.0
2007-04-04 05:39:00,1.85591,1.85591,1.85583,1.85586,7000000.0
2007-04-04 05:40:00,1.85584,1.85595,1.8557,1.85585,8000000.0
2007-04-04 05:41:00,1.85572,1.85572,1.85553,1.85553,8000000.0
2007-04-04 05:42:00,1.85551,1.85551,1.85534,1.85544,7000000.0
2007-04-04 05:43:00,1.85533,1.85537,1.85515,1.85527,9000000.0
2007-04-04 05:44:00,1.85547,1.8556,1.85538,1.85556,8000000.0
2007-04-04 05:45:00,1.85583,1.85584,1.85552,1.85567,11000000.0
2007-04-04 05:46:00,1.85573,1.85573,1.85551,1.85551,2000000.0
2007-04-04 05:47:00,1.85534,1.85566,1.85534,1.85566,8000000.0
2007-04-04 05:48:00,1.85572,1.85576,1.85558,1.85558,7000000.0
2007-04-04 05:49:00,1.85538,1.85547,1.85529,1.85529,8000000.0
2007-04-04 05:50:00,1.85525,1.85527,1.85496,1.85496,9000000.0
2007-04-04 05:51:00,1.85485,1.85513,1.85485,1.85502,8000000.0
2007-04-04 05:52:00,1.8548,1.8549,1.85464,1.85464,8000000.0
2007-04-04 05:53:00,1.85453,1.85463,1.85453,1.85462,7000000.0
2007-04-04 05:54:00,1.85425,1.85426,1.85419,1.85421,10000000.0
2007-04-04 05:55:00,1.85435,1.85461,1.85432,1.85461,8000000.0
2007-04-04 05:56:00,1.85453,1.85453,1.85419,1.85439,7000000.0
2007-04-04 05:57:00,1.85429,1.85443,1.85423,1.85443,8000000.0
2007-04-04 05:58:00,1.85441,1.85443,1.85411,1.85425,9000000.0
2007-04-04 05:59:00,1.85451,1.85478,1.8544,1.8544,10000000.0
2007-04-04 06:00:00,1.8542,1.85481,1.8542,1.85481,8000000.0
2007-04-04 06:01:00,1.85438,1.85438,1.85397,1.85397,7000000.0
2007-04-04 06:02:00,1.85411,1.85413,1.854,1.85404,9000000.0
2007-04-04 06:03:00,1.85429,1.85442,1.8541,1.85442,8000000.0
2007-04-04 06:04:00,1.85435,1.85455,1.85435,1.85455,7000000.0
2007-04-04 06:05:00,1.85495,1.85503,1.85487,1.85503,7000000.0
2007-04-04 06:06:00,1.85493,1.85496,1.85488,1.85496,5000000.0
2007-04-04 06:07:00,1.85524,1.85527,1.85521,1.85521,7000000.0
2007-04-04 06:08:00,1.85472,1.85476,1.85463,1.85469,6000000.0
2007-04-04 06:09:00,1.85465,1.85465,1.8544,1.85461,8000000.0
2007-04-04 06:10:00,1.85483,1.85483,1.8546,1.85475,8000000.0
2007-04-04 06:11:00,1.85474,1.85474,1.85394,1.85458,8000000.0
2007-04-04 06:12:00,1.85484,1.85497,1.85479,1.85497,8000000.0
2007-04-04 06:13:00,1.85519,1.8552,1.85513,1.85515,8000000.0
2007-04-04 06:14:00,1.85501,1.85545,1.85501,1.85545,7000000.0
2007-04-04 06:15:00,1.85554,1.85554,1.85522,1.85522,8000000.0
2007-04-04 06:16:00,1.85526,1.85526,1.85516,1.85525,5000000.0
2007-04-04 06:17:00,1.85498,1.85505,1.85441,1.85441,7000000.0
2007-04-04 06:18:00,1.85399,1.85503,1.85399,1.85503,9000000.0
2007-04-04 06:19:00,1.855,1.855,1.85408,1.85408,7000000.0
2007-04-04 06:20:00,1.85408,1.85413,1.854,1.85409,10000000.0
2007-04-04 06:21:00,1.85419,1.85432,1.85411,1.85412,8000000.0
2007-04-04 06:22:00,1.85428,1.85486,1.85428,1.85486,8000000.0
2007-04-04 06:23:00,1.85443,1.85447,1.85415,1.85415,8000000.0
2007-04-04 06:24:00,1.85434,1.85471,1.85432,1.85471,11000000.0
2007-04-04 06:25:00,1.85484,1.85502,1.85478,1.85483,11000000.0
2007-04-04 06:26:00,1.85484,1.85512,1.85476,1.85507,11000000.0
2007-04-04 06:27:00,1.85504,1.85509,1.85471,1.85471,7000000.0
2007-04-04 06:28:00,1.85454,1.85454,1.8544,1.85444,8000000.0
2007-04-04 06:29:00,1.8545,1.85471,1.85446,1.8547,8000000.0
2007-04-04 06:30:00,1.85476,1.85476,1.85465,1.85473,8000000.0
2007-04-04 06:31:00,1.85403,1.85403,1.85343,1.85353,7000000.0
2007-04-04 06:32:00,1.85345,1.85365,1.85345,1.85361,6000000.0
2007-04-04 06:33:00,1.85386,1.85386,1.85359,1.85366,7000000.0
2007-04-04 06:34:00,1.85366,1.85384,1.85194,1.85361,9000000.0
2007-04-04 06:35:00,1.85334,1.8539,1.85326,1.8539,11000000.0
2007-04-04 06:36:00,1.85393,1.8542,1.85393,1.8542,5000000.0
2007-04-04 06:37:00,1.85422,1.85444,1.8541,1.85444,10000000.0
2007-04-04 06:38:00,1.85428,1.85428,1.85384,1.85391,10000000.0
2007-04-04 06:39:00,1.85402,1.85404,1.85358,1.85358,11000000.0
2007-04-04 06:40:00,1.85365,1.85396,1.85363,1.85382,7000000.0
2007-04-04 06:41:00,1.85419,1.85452,1.85419,1.85447,7000000.0
2007-04-04 06:42:00,1.85454,1.85454,1.8543,1.8543,5000000.0
2007-04-04 06:43:00,1.85429,1.85445,1.85429,1.85439,7000000.0
2007-04-04 06:44:00,1.85444,1.85486,1.85444,1.85486,8000000.0
2007-04-04 06:45:00,1.85485,1.85485,1.8544,1.85449,8000000.0
2007-04-04 06:46:00,1.85455,1.85472,1.85439,1.85472,10000000.0
2007-04-04 06:47:00,1.8551,1.85531,1.8551,1.85528,8000000.0
2007-04-04 06:48:00,1.85556,1.85567,1.85554,1.85561,7000000.0
2007-04-04 06:49:00,1.85561,1.8559,1.85561,1.8559,8000000.0
2007-04-04 06:50:00,1.8555,1.8555,1.85423,1.85423,5000000.0
2007-04-04 06:51:00,1.85583,1.85583,1.85535,1.85535,10000000.0
2007-04-04 06:52:00,1.85546,1.85563,1.85534,1.85563,8000000.0
2007-04-04 06:53:00,1.8557,1.85577,1.85555,1.85558,8000000.0
2007-04-04 06:54:00,1.85551,1.85551,1.85466,1.85466,7000000.0
2007-04-04 06:55:00,1.85435,1.85489,1.85433,1.85439,7000000.0
2007-04-04 06:56:00,1.85372,1.85424,1.85372,1.85392,8000000.0
2007-04-04 06:57:00,1.85442,1.85453,1.85442,1.85448,7000000.0
2007-04-04 06:58:00,1.85454,1.85468,1.85446,1.85468,7000000.0
2007-04-04 06:59:00,1.85474,1.85489,1.85469,1.85489,7000000.0
2007-04-04 07:00:00,1.85493,1.85493,1.85412,1.85412,7000000.0
2007-04-04 07:01:00,1.85416,1.85452,1.85416,1.85452,7000000.0
2007-04-04 07:02:00,1.85467,1.85482,1.85467,1.85482,7000000.0
2007-04-04 07:03:00,1.8545,1.8545,1.85405,1.85406,7000000.0
2007-04-04 07:04:00,1.85415,1.85432,1.85415,1.85429,8000000.0
2007-04-04 07:05:00,1.85459,1.85459,1.85437,1.8545,11000000.0
2007-04-04 07:06:00,1.85434,1.85477,1.85434,1.85477,11000000.0
2007-04-04 07:07:00,1.85482,1.85486,1.85469,1.85482,11000000.0
2007-04-04 07:08:00,1.85478,1.85478,1.85452,1.85461,9000000.0
2007-04-04 07:09:00,1.85418,1.85418,1.85374,1.85408,8000000.0
2007-04-04 07:10:00,1.85379,1.854,1.85379,1.85393,7000000.0
2007-04-04 07:11:00,1.85422,1.85428,1.85399,1.85404,10000000.0
2007-04-04 07:12:00,1.85403,1.85414,1.85379,1.85379,7000000.0
2007-04-04 07:13:00,1.85335,1.8535,1.85335,1.85339,8000000.0
2007-04-04 07:14:00,1.85335,1.8538,1.85335,1.8538,7000000.0
2007-04-04 07:15:00,1.85422,1.85457,1.85419,1.85457,10000000.0
2007-04-04 07:16:00,1.85473,1.85516,1.85466,1.85516,8000000.0
2007-04-04 07:17:00,1.85549,1.8558,1.8554,1.8558,11000000.0
2007-04-04 07:18:00,1.85534,1.85534,1.8549,1.85511,8000000.0
2007-04-04 07:19:00,1.85509,1.8551,1.85479,1.85479,8000000.0
2007-04-04 07:20:00,1.85479,1.85495,1.85459,1.85477,9000000.0
2007-04-04 07:21:00,1.85481,1.85496,1.85481,1.85482,10000000.0
2007-04-04 07:22:00,1.85478,1.85496,1.85475,1.85496,11000000.0
2007-04-04 07:23:00,1.85499,1.85509,1.85477,1.85509,7000000.0
2007-04-04 07:24:00,1.85519,1.85547,1.85512,1.85517,9000000.0
2007-04-04 07:25:00,1.85545,1.85549,1.85523,1.85542,8000000.0
2007-04-04 07:26:00,1.85525,1.85525,1.85482,1.85491,7000000.0
2007-04-04 07:27:00,1.85494,1.85506,1.85485,1.85506,7000000.0
2007-04-04 07:28:00,1.85425,1.85451,1.85404,1.85451,7000000.0
2007-04-04 07:29:00,1.85475,1.85498,1.85475,1.85483,8000000.0
2007-04-04 07:30:00,1.85368,1.85484,1.85344,1.85484,8000000.0
2007-04-04 07:31:00,1.85386,1.85423,1.85311,1.85403,7000000.0
2007-04-04 07:32:00,1.85502,1.85507,1.85487,1.85499,9000000.0
2007-04-04 07:33:00,1.85494,1.85499,1.85489,1.85499,8000000.0
2007-04-04 07:34:00,1.85493,1.85493,1.85447,1.85447,11000000.0
2007-04-04 07:35:00,1.85461,1.85461,1.85449,1.85449,8000000.0
2007-04-04 07:36:00,1.85443,1.85461,1.85443,1.85461,7000000.0
2007-04-04 07:37:00,1.85466,1.85481,1.85456,1.85456,7000000.0
2007-04-04 07:38:00,1.85444,1.85451,1.85371,1.85451,11000000.0
2007-04-04 07:39:00,1.85412,1.85432,1.85352,1.85432,7000000.0
2007-04-04 07:40:00,1.85307,1.85425,1.85303,1.8537,8000000.0
2007-04-04 07:41:00,1.85475,1.85478,1.85465,1.85468,9000000.0
2007-04-04 07:42:00,1.85401,1.85401,1.85355,1.85372,11000000.0
2007-04-04 07:43:00,1.85451,1.85465,1.8545,1.85465,7000000.0
2007-04-04 07:44:00,1.85477,1.85477,1.85451,1.85464,7000000.0
2007-04-04 07:45:00,1.85458,1.85471,1.85433,1.85471,7000000.0
2007-04-04 07:46:00,1.85453,1.85469,1.85449,1.85449,6000000.0
2007-04-04 07:47:00,1.85437,1.85437,1.85412,1.85426,7000000.0
2007-04-04 07:48:00,1.85408,1.85415,1.85395,1.85395,8000000.0
2007-04-04 07:49:00,1.854,1.85419,1.85395,1.85407,8000000.0
2007-04-04 07:50:00,1.85328,1.85388,1.85328,1.85375,7000000.0
2007-04-04 07:51:00,1.85418,1.85418,1.85401,1.85415,8000000.0
2007-04-04 07:52:00,1.85398,1.85415,1.85396,1.85413,10000000.0
2007-04-04 07:53:00,1.85387,1.85408,1.85382,1.85405,11000000.0
2007-04-04 07:54:00,1.85366,1.8537,1.85331,1.85353,9000000.0
2007-04-04 07:55:00,1.85425,1.8544,1.85409,1.85434,9000000.0
2007-04-04 07:56:00,1.85458,1.85458,1.8542,1.8542,9000000.0
2007-04-04 07:57:00,1.8543,1.85444,1.85429,1.8543,7000000.0
2007-04-04 07:58:00,1.8542,1.8542,1.85341,1.85401,7000000.0
2007-04-04 07:59:00,1.8549,1.85503,1.85467,1.85488,7000000.0
2007-04-04 08:00:00,1.8546,1.85491,1.8546,1.85484,8000000.0
2007-04-04 08:01:00,1.85498,1.85498,1.85454,1.85472,10000000.0
2007-04-04 08:02:00,1.85455,1.85455,1.85446,1.85448,7000000.0
2007-04-04 08:03:00,1.85441,1.85465,1.85441,1.85465,8000000.0
2007-04-04 08:04:00,1.85457,1.85461,1.85429,1.85429,8000000.0
2007-04-04 08:05:00,1.85325,1.85435,1.85324,1.85435,8000000.0
2007-04-04 08:06:00,1.8544,1.85455,1.85435,1.85435,6000000.0
2007-04-04 08:07:00,1.85443,1.85443,1.85415,1.85427,7000000.0
2007-04-04 08:08:00,1.85433,1.85436,1.85424,1.85435,7000000.0
2007-04-04 08:09:00,1.85344,1.85442,1.85344,1.85424,7000000.0
2007-04-04 08:10:00,1.85465,1.85465,1.85438,1.85463,7000000.0
2007-04-04 08:11:00,1.85469,1.85469,1.85445,1.85445,8000000.0
2007-04-04 08:12:00,1.85452,1.85469,1.85431,1.85431,9000000.0
2007-04-04 08:13:00,1.85407,1.8542,1.85395,1.8542,7000000.0
2007-04-04 08:14:00,1.85385,1.85392,1.8536,1.8536,9000000.0
2007-04-04 08:15:00,1.85282,1.85305,1.85253,1.853,8000000.0
2007-04-04 08:16:00,1.85329,1.85329,1.85261,1.85265,11000000.0
2007-04-04 08:17:00,1.85243,1.85262,1.85243,1.85252,7000000.0
2007-04-04 08:18:00,1.85226,1.8526,1.85214,1.8526,9000000.0
2007-04-04 08:19:00,1.85201,1.85239,1.85201,1.85239,7000000.0
2007-04-04 08:20:00,1.85271,1.85295,1.85271,1.85289,8000000.0
2007-04-04 08:21:00,1.85313,1.85315,1.85305,1.85305,8000000.0
2007-04-04 08:22:00,1.85332,1.8537,1.85332,1.85356,8000000.0
2007-04-04 08:23:00,1.85341,1.85344,1.85315,1.85329,7000000.0
2007-04-04 08:24:00,1.85317,1.85317,1.85294,1.85294,7000000.0
2007-04-04 08:25:00,1.85291,1.853,1.85291,1.85292,8000000.0
2007-04-04 08:26:00,1.85287,1.8531,1.85279,1.85279,7000000.0
2007-04-04 08:27:00,1.85315,1.85319,1.85296,1.85319,10000000.0
2007-04-04 08:28:00,1.85326,1.85326,1.85286,1.85286,7000000.0
2007-04-04 08:29:00,1.85284,1.85318,1.85284,1.85318,10000000.0
2007-04-04 08:30:00,1.85339,1.85339,1.85316,1.85319,7000000.0
2007-04-04 08:31:00,1.85163,1.85253,1.85163,1.85253,10000000.0
2007-04-04 08:32:00,1.85314,1.85318,1.85304,1.85304,8000000.0
2007-04-04 08:33:00,1.85286,1.85286,1.85262,1.85262,7000000.0
2007-04-04 08:34:00,1.85264,1.8527,1.85263,1.85267,9000000.0
2007-04-04 08:35:00,1.85296,1.85336,1.85296,1.85315,9000000.0
2007-04-04 08:36:00,1.85282,1.85282,1.85239,1.85239,8000000.0
2007-04-04 08:37:00,1.85317,1.85317,1.85301,1.85306,9000000.0
2007-04-04 08:38:00,1.85309,1.85329,1.85309,1.85325,10000000.0
2007-04-04 08:39:00,1.85332,1.85352,1.85328,1.85352,11000000.0
2007-04-04 08:40:00,1.85352,1.85352,1.85341,1.8535,8000000.0
2007-04-04 08:41:00,1.85346,1.85364,1.85337,1.8534,11000000.0
2007-04-04 08:42:00,1.85344,1.85382,1.85329,1.85382,10000000.0
2007-04-04 08:43:00,1.85358,1.85369,1.85358,1.85361,8000000.0
2007-04-04 08:44:00,1.85343,1.85345,1.85316,1.85316,10000000.0
2007-04-04 08:45:00,1.85305,1.85355,1.85305,1.85355,8000000.0
2007-04-04 08:46:00,1.85372,1.85401,1.85253,1.85373,8000000.0
2007-04-04 08:47:00,1.85339,1.85369,1.85339,1.85369,7000000.0
2007-04-04 08:48:00,1.85371,1.85371,1.85336,1.85363,8000000.0
2007-04-04 08:49:00,1.85375,1.85378,1.85362,1.85373,11000000.0
2007-04-04 08:50:00,1.85378,1.85378,1.85359,1.85362,7000000.0
2007-04-04 08:51:00,1.85367,1.85374,1.85354,1.85354,8000000.0
2007-04-04 08:52:00,1.85365,1.85376,1.85363,1.85376,9000000.0
2007-04-04 08:53:00,1.85383,1.85389,1.85333,1.85377,8000000.0
2007-04-04 08:54:00,1.85374,1.85387,1.85374,1.85384,8000000.0
2007-04-04 08:55:00,1.85344,1.85367,1.85333,1.85333,8000000.0
2007-04-04 08:56:00,1.85297,1.85384,1.85297,1.85384,7000000.0
2007-04-04 08:57:00,1.85385,1.85415,1.85376,1.85415,8000000.0
2007-04-04 08:58:00,1.85402,1.85406,1.8539,1.85398,7000000.0
2007-04-04 08:59:00,1.85394,1.854,1.85386,1.854,7000000.0
2007-04-04 09:00:00,1.85409,1.85416,1.85407,1.85407,8000000.0
2007-04-04 09:01:00,1.85413,1.85423,1.85409,1.85418,9000000.0
2007-04-04 09:02:00,1.8538,1.8538,1.85338,1.85338,10000000.0
2007-04-04 09:03:00,1.85333,1.85367,1.85333,1.85356,7000000.0
2007-04-04 09:04:00,1.85365,1.85374,1.85356,1.85356,7000000.0
2007-04-04 09:05:00,1.85327,1.85333,1.85323,1.85323,7000000.0
2007-04-04 09:06:00,1.85303,1.8532,1.85296,1.8531,11000000.0
2007-04-04 09:07:00,1.85317,1.85328,1.85307,1.85328,8000000.0
2007-04-04 09:08:00,1.85192,1.85266,1.85191,1.85236,7000000.0
2007-04-04 09:09:00,1.85339,1.85351,1.85334,1.85351,11000000.0
2007-04-04 09:10:00,1.85348,1.85365,1.85339,1.85365,7000000.0
2007-04-04 09:11:00,1.85329,1.85329,1.8529,1.8529,9000000.0
2007-04-04 09:12:00,1.85242,1.85281,1.85242,1.85261,8000000.0
2007-04-04 09:13:00,1.85294,1.85345,1.85292,1.85345,9000000.0
2007-04-04 09:14:00,1.85376,1.85422,1.85368,1.85372,11000000.0
2007-04-04 09:15:00,1.85303,1.85303,1.85289,1.85289,7000000.0
2007-04-04 09:16:00,1.85312,1.85312,1.85279,1.85281,8000000.0
2007-04-04 09:17:00,1.85263,1.85263,1.8523,1.85232,11000000.0
2007-04-04 09:18:00,1.85219,1.85219,1.85182,1.85215,8000000.0
2007-04-04 09:19:00,1.85234,1.85253,1.85234,1.85253,7000000.0
2007-04-04 09:20:00,1.85272,1.85287,1.85259,1.85259,7000000.0
2007-04-04 09:21:00,1.85261,1.85261,1.85118,1.85203,8000000.0
2007-04-04 09:22:00,1.85248,1.85252,1.85222,1.85227,8000000.0
2007-04-04 09:23:00,1.85233,1.85235,1.85221,1.85223,7000000.0
2007-04-04 09:24:00,1.85212,1.85237,1.85212,1.85237,8000000.0
2007-04-04 09:25:00,1.85214,1.85229,1.85214,1.85229,7000000.0
2007-04-04 09:26:00,1.85241,1.85276,1.85241,1.85276,11000000.0
2007-04-04 09:27:00,1.85268,1.85276,1.85258,1.85276,11000000.0
2007-04-04 09:28:00,1.85283,1.85286,1.85258,1.85268,9000000.0
2007-04-04 09:29:00,1.85273,1.85289,1.85266,1.85289,8000000.0
2007-04-04 09:30:00,1.85298,1.85319,1.85296,1.85319,7000000.0
2007-04-04 09:31:00,1.85319,1.85361,1.85319,1.85357,7000000.0
2007-04-04 09:32:00,1.85356,1.85359,1.85322,1.85322,7000000.0
2007-04-04 09:33:00,1.85323,1.85356,1.85308,1.85356,8000000.0
2007-04-04 09:34:00,1.854,1.85412,1.854,1.85406,7000000.0
2007-04-04 09:35:00,1.85393,1.85405,1.85393,1.85396,10000000.0
2007-04-04 09:36:00,1.85401,1.85485,1.85401,1.85485,8000000.0
2007-04-04 09:37:00,1.85512,1.85515,1.8549,1.85499,11000000.0
2007-04-04 09:38:00,1.85484,1.85503,1.85306,1.85503,11000000.0
2007-04-04 09:39:00,1.85499,1.85499,1.85456,1.85456,7000000.0
2007-04-04 09:40:00,1.85452,1.85453,1.85413,1.85424,9000000.0
2007-04-04 09:41:00,1.85427,1.85427,1.85364,1.85413,8000000.0
2007-04-04 09:42:00,1.85433,1.8544,1.85416,1.85416,10000000.0
2007-04-04 09:43:00,1.85404,1.85404,1.85365,1.85365,11000000.0
2007-04-04 09:44:00,1.85371,1.85426,1.85369,1.85422,8000000.0
2007-04-04 09:45:00,1.8543,1.85448,1.8543,1.85435,7000000.0
2007-04-04 09:46:00,1.85433,1.85447,1.85412,1.85444,11000000.0
2007-04-04 09:47:00,1.85435,1.85438,1.85419,1.85438,9000000.0
2007-04-04 09:48:00,1.8542,1.85433,1.8542,1.8543,7000000.0
2007-04-04 09:49:00,1.85404,1.85404,1.85378,1.85386,11000000.0
2007-04-04 09:50:00,1.85382,1.85383,1.8537,1.85383,8000000.0
2007-04-04 09:51:00,1.85373,1.85383,1.85369,1.85382,8000000.0
2007-04-04 09:52:00,1.85366,1.85366,1.85315,1.85315,8000000.0
2007-04-04 09:53:00,1.85305,1.85329,1.85305,1.85322,10000000.0
2007-04-04 09:54:00,1.85325,1.85338,1.85323,1.85335,10000000.0
2007-04-04 09:55:00,1.8534,1.85341,1.85327,1.85328,8000000.0
2007-04-04 09:56:00,1.85319,1.85346,1.85319,1.85346,10000000.0
2007-04-04 09:57:00,1.85331,1.85358,1.85331,1.85344,8000000.0
2007-04-04 09:58:00,1.85336,1.85336,1.85316,1.85316,8000000.0
2007-04-04 09:59:00,1.85318,1.85349,1.85316,1.85333,10000000.0
2007-04-04 10:00:00,1.85368,1.85396,1.85368,1.85378,10000000.0
2007-04-04 10:01:00,1.85375,1.85399,1.85365,1.85399,10000000.0
2007-04-04 10:02:00,1.85417,1.85417,1.8537,1.85403,10000000.0
2007-04-04 10:03:00,1.85402,1.85416,1.854,1.85416,7000000.0
2007-04-04 10:04:00,1.8541,1.8541,1.85387,1.8539,7000000.0
2007-04-04 10:05:00,1.85401,1.85401,1.85371,1.85377,11000000.0
2007-04-04 10:06:00,1.85383,1.85383,1.85338,1.85338,7000000.0
2007-04-04 10:07:00,1.85267,1.85267,1.85198,1.85247,7000000.0
2007-04-04 10:08:00,1.85259,1.85259,1.85237,1.85237,7000000.0
2007-04-04 10:09:00,1.85253,1.85253,1.85225,1.85225,7000000.0
2007-04-04 10:10:00,1.85217,1.85217,1.85184,1.85184,7000000.0
2007-04-04 10:11:00,1.85186,1.85191,1.85178,1.85186,7000000.0
2007-04-04 10:12:00,1.85189,1.85207,1.85167,1.8518,8000000.0
2007-04-04 10:13:00,1.85179,1.85188,1.85157,1.85157,8000000.0
2007-04-04 10:14:00,1.85161,1.85161,1.85139,1.85148,7000000.0
2007-04-04 10:15:00,1.85166,1.85173,1.85143,1.85173,10000000.0
2007-04-04 10:16:00,1.85162,1.8522,1.85162,1.8522,7000000.0
2007-04-04 10:17:00,1.85235,1.85258,1.85235,1.85258,11000000.0
2007-04-04 10:18:00,1.8522,1.85241,1.8521,1.8521,8000000.0
2007-04-04 10:19:00,1.85208,1.85216,1.85199,1.85199,9000000.0
2007-04-04 10:20:00,1.85204,1.85263,1.85194,1.85263,7000000.0
2007-04-04 10:21:00,1.85279,1.85279,1.85248,1.85277,8000000.0
2007-04-04 10:22:00,1.85305,1.8534,1.85305,1.8534,7000000.0
2007-04-04 10:23:00,1.85326,1.85354,1.85326,1.85354,7000000.0
2007-04-04 10:24:00,1.85358,1.8536,1.85327,1.85346,7000000.0
2007-04-04 10:25:00,1.8535,1.85357,1.85327,1.85357,9000000.0
2007-04-04 10:26:00,1.85357,1.85381,1.8534,1.85381,11000000.0
2007-04-04 10:27:00,1.85363,1.85404,1.85363,1.85404,8000000.0
2007-04-04 10:28:00,1.85382,1.85409,1.85382,1.85391,9000000.0
2007-04-04 10:29:00,1.85392,1.85403,1.85375,1.85403,8000000.0
2007-04-04 10:30:00,1.85415,1.85459,1.85415,1.85459,8000000.0
2007-04-04 10:31:00,1.85458,1.85465,1.85438,1.85463,7000000.0
2007-04-04 10:32:00,1.85528,1.85543,1.85528,1.85543,9000000.0
2007-04-04 10:33:00,1.8554,1.85558,1.8554,1.85557,7000000.0
2007-04-04 10:34:00,1.85526,1.85539,1.85513,1.8552,7000000.0
2007-04-04 10:35:00,1.85503,1.8551,1.85479,1.8551,7000000.0
2007-04-04 10:36:00,1.85497,1.85511,1.85488,1.85501,8000000.0
2007-04-04 10:37:00,1.85524,1.8555,1.85524,1.85539,8000000.0
2007-04-04 10:38:00,1.8555,1.8555,1.8551,1.8551,10000000.0
2007-04-04 10:39:00,1.85419,1.85465,1.85375,1.85375,8000000.0
2007-04-04 10:40:00,1.85503,1.85509,1.85485,1.85486,7000000.0
2007-04-04 10:41:00,1.85486,1.85531,1.85486,1.85523,9000000.0
2007-04-04 10:42:00,1.85539,1.85544,1.85529,1.85529,7000000.0
2007-04-04 10:43:00,1.85538,1.8554,1.8552,1.8554,10000000.0
2007-04-04 10:44:00,1.85539,1.85547,1.85537,1.85547,7000000.0
2007-04-04 10:45:00,1.85554,1.85575,1.8555,1.85564,8000000.0
2007-04-04 10:46:00,1.85554,1.85566,1.85533,1.85533,8000000.0
2007-04-04 10:47:00,1.85573,1.85576,1.85538,1.85559,7000000.0
2007-04-04 10:48:00,1.85575,1.85606,1.85575,1.85606,8000000.0
2007-04-04 10:49:00,1.85613,1.85621,1.85605,1.85621,9000000.0
2007-04-04 10:50:00,1.85618,1.8563,1.85574,1.85574,8000000.0
2007-04-04 10:51:00,1.85532,1.85532,1.855,1.85528,9000000.0
2007-04-04 10:52:00,1.85527,1.8553,1.85494,1.85494,8000000.0
2007-04-04 10:53:00,1.85491,1.85491,1.85455,1.85455,9000000.0
2007-04-04 10:54:00,1.85449,1.85449,1.85411,1.85422,10000000.0
2007-04-04 10:55:00,1.85454,1.85459,1.85449,1.85449,7000000.0
2007-04-04 10:56:00,1.85406,1.8545,1.85237,1.85446,7000000.0
2007-04-04 10:57:00,1.85458,1.85462,1.85445,1.85449,8000000.0
2007-04-04 10:58:00,1.85464,1.85476,1.85464,1.85473,7000000.0
2007-04-04 10:59:00,1.85446,1.8547,1.85439,1.85439,11000000.0
2007-04-04 11:00:00,1.85432,1.85448,1.85299,1.85299,7000000.0
2007-04-04 11:01:00,1.85453,1.85469,1.85443,1.85469,8000000.0
2007-04-04 11:02:00,1.8545,1.85483,1.85446,1.85483,7000000.0
2007-04-04 11:03:00,1.85531,1.85545,1.85525,1.85545,11000000.0
2007-04-04 11:04:00,1.85558,1.85585,1.85558,1.85561,11000000.0
2007-04-04 11:05:00,1.85562,1.85568,1.85544,1.85552,7000000.0
2007-04-04 11:06:00,1.85563,1.85581,1.85557,1.85557,8000000.0
2007-04-04 11:07:00,1.85549,1.85549,1.85528,1.85528,7000000.0
2007-04-04 11:08:00,1.85541,1.85547,1.85515,1.85515,9000000.0
2007-04-04 11:09:00,1.85498,1.85498,1.85469,1.85469,8000000.0
2007-04-04 11:10:00,1.85482,1.85487,1.85454,1.85487,8000000.0
2007-04-04 11:11:00,1.85485,1.85487,1.85472,1.85484,10000000.0
2007-04-04 11:12:00,1.85486,1.85487,1.85479,1.8548,7000000.0
2007-04-04 11:13:00,1.85479,1.85493,1.85451,1.85487,11000000.0
2007-04-04 11:14:00,1.85494,1.85494,1.85475,1.85475,11000000.0
2007-04-04 11:15:00,1.85496,1.85512,1.85489,1.855,7000000.0
2007-04-04 11:16:00,1.85518,1.85529,1.85516,1.85526,7000000.0
2007-04-04 11:17:00,1.85459,1.85524,1.85459,1.85524,7000000.0
2007-04-04 11:18:00,1.85559,1.85559,1.85531,1.85538,10000000.0
2007-04-04 11:19:00,1.85561,1.85566,1.85552,1.85558,11000000.0
2007-04-04 11:20:00,1.85554,1.85561,1.85545,1.85561,8000000.0
2007-04-04 11:21:00,1.85561,1.85561,1.85529,1.85552,7000000.0
2007-04-04 11:22:00,1.85551,1.85551,1.85521,1.85526,8000000.0
2007-04-04 11:23:00,1.85516,1.85524,1.85509,1.8552,8000000.0
2007-04-04 11:24:00,1.85522,1.85531,1.8552,1.85528,7000000.0
2007-04-04 11:25:00,1.85541,1.85554,1.85524,1.85524,8000000.0
2007-04-04 11:26:00,1.85505,1.85509,1.85468,1.85468,11000000.0
2007-04-04 11:27:00,1.85462,1.85462,1.85443,1.85449,8000000.0
2007-04-04 11:28:00,1.85447,1.85471,1.85447,1.85457,7000000.0
2007-04-04 11:29:00,1.85449,1.85449,1.8542,1.85429,8000000.0
2007-04-04 11:30:00,1.85352,1.85421,1.85323,1.85421,7000000.0
2007-04-04 11:31:00,1.85297,1.85333,1.85297,1.85333,11000000.0
2007-04-04 11:32:00,1.85379,1.85379,1.85303,1.85351,11000000.0
2007-04-04 11:33:00,1.85408,1.85462,1.85402,1.85462,7000000.0
2007-04-04 11:34:00,1.8548,1.85493,1.85476,1.85489,7000000.0
2007-04-04 11:35:00,1.85483,1.85519,1.85483,1.85519,10000000.0
2007-04-04 11:36:00,1.85494,1.85503,1.85453,1.85453,8000000.0
2007-04-04 11:37:00,1.85433,1.85512,1.85433,1.85512,8000000.0
2007-04-04 11:38:00,1.85518,1.85518,1.8551,1.85514,9000000.0
2007-04-04 11:39:00,1.85502,1.85523,1.85502,1.85509,9000000.0
2007-04-04 11:40:00,1.85523,1.85523,1.85492,1.85513,11000000.0
2007-04-04 11:41:00,1.85512,1.85529,1.85485,1.85529,11000000.0
2007-04-04 11:42:00,1.85519,1.85524,1.85508,1.85511,11000000.0
2007-04-04 11:43:00,1.85497,1.85509,1.85494,1.85496,7000000.0
2007-04-04 11:44:00,1.8552,1.85536,1.8552,1.85536,7000000.0
2007-04-04 11:45:00,1.85429,1.85503,1.85409,1.85503,11000000.0
2007-04-04 11:46:00,1.85538,1.85538,1.85507,1.85507,7000000.0
2007-04-04 11:47:00,1.85503,1.85532,1.85503,1.85528,9000000.0
2007-04-04 11:48:00,1.85529,1.85541,1.8552,1.85531,10000000.0
2007-04-04 11:49:00,1.8547,1.85477,1.85462,1.85467,7000000.0
2007-04-04 11:50:00,1.85478,1.85511,1.85478,1.855,7000000.0
2007-04-04 11:51:00,1.85534,1.85541,1.85484,1.85541,8000000.0
2007-04-04 11:52:00,1.85568,1.85569,1.85539,1.85539,10000000.0
2007-04-04 11:53:00,1.85537,1.85537,1.8552,1.85534,10000000.0
2007-04-04 11:54:00,1.85536,1.85553,1.8553,1.85553,9000000.0
2007-04-04 11:55:00,1.85522,1.85538,1.855,1.85538,8000000.0
2007-04-04 11:56:00,1.85574,1.85574,1.85547,1.85558,11000000.0
2007-04-04 11:57:00,1.85554,1.85558,1.85541,1.85543,8000000.0
2007-04-04 11:58:00,1.85546,1.85561,1.8554,1.8554,9000000.0
2007-04-04 11:59:00,1.85543,1.85562,1.85543,1.85561,7000000.0
2007-04-04 12:00:00,1.85574,1.85598,1.85574,1.85598,7000000.0
2007-04-04 12:01:00,1.85598,1.85602,1.85585,1.85589,10000000.0
2007-04-04 12:02:00,1.85629,1.85629,1.85604,1.85629,10000000.0
2007-04-04 12:03:00,1.85647,1.85654,1.85632,1.85654,7000000.0
2007-04-04 12:04:00,1.85634,1.85635,1.85613,1.85635,9000000.0
2007-04-04 12:05:00,1.85641,1.85658,1.85639,1.85649,11000000.0
2007-04-04 12:06:00,1.85646,1.85647,1.85624,1.85624,7000000.0
2007-04-04 12:07:00,1.85637,1.85653,1.8563,1.8563,7000000.0
2007-04-04 12:08:00,1.85638,1.85638,1.85589,1.85589,9000000.0
2007-04-04 12:09:00,1.85602,1.8563,1.85602,1.85616,8000000.0
2007-04-04 12:10:00,1.85511,1.85533,1.85468,1.85533,8000000.0
2007-04-04 12:11:00,1.85614,1.85634,1.8561,1.8563,7000000.0
2007-04-04 12:12:00,1.8565,1.85691,1.85648,1.85687,7000000.0
2007-04-04 12:13:00,1.85692,1.85697,1.85664,1.85673,10000000.0
2007-04-04 12:14:00,1.85698,1.85705,1.85695,1.85695,8000000.0
2007-04-04 12:15:00,1.85674,1.8569,1.85669,1.8569,8000000.0
2007-04-04 12:16:00,1.85686,1.85687,1.85662,1.85686,8000000.0
2007-04-04 12:17:00,1.85681,1.85697,1.85675,1.85697,8000000.0
2007-04-04 12:18:00,1.85693,1.85731,1.8569,1.85731,11000000.0
2007-04-04 12:19:00,1.85723,1.85732,1.85682,1.85682,9000000.0
2007-04-04 12:20:00,1.85664,1.8568,1.85652,1.85659,10000000.0
2007-04-04 12:21:00,1.85683,1.85768,1.85539,1.85539,7000000.0
2007-04-04 12:22:00,1.85669,1.85694,1.85647,1.85694,8000000.0
2007-04-04 12:23:00,1.85667,1.8568,1.8564,1.8564,7000000.0
2007-04-04 12:24:00,1.85677,1.85705,1.85663,1.85663,7000000.0
2007-04-04 12:25:00,1.85668,1.85677,1.85634,1.85635,9000000.0
2007-04-04 12:26:00,1.85638,1.85698,1.85638,1.85698,8000000.0
2007-04-04 12:27:00,1.85753,1.85774,1.85749,1.85749,10000000.0
2007-04-04 12:28:00,1.85762,1.85815,1.85762,1.85815,9000000.0
2007-04-04 12:29:00,1.85821,1.85821,1.85801,1.85812,9000000.0
2007-04-04 12:30:00,1.85824,1.85847,1.85824,1.85847,7000000.0
2007-04-04 12:31:00,1.85853,1.85856,1.85831,1.85834,11000000.0
2007-04-04 12:32:00,1.85831,1.85849,1.85831,1.85846,7000000.0
2007-04-04 12:33:00,1.8585,1.85889,1.85845,1.85879,7000000.0
2007-04-04 12:34:00,1.85884,1.85897,1.85881,1.85881,7000000.0
2007-04-04 12:35:00,1.85879,1.85896,1.85879,1.85895,8000000.0
2007-04-04 12:36:00,1.85912,1.85935,1.85908,1.85933,8000000.0
2007-04-04 12:37:00,1.85922,1.85931,1.85907,1.85907,9000000.0
2007-04-04 12:38:00,1.85888,1.85901,1.8587,1.85895,8000000.0
2007-04-04 12:39:00,1.85855,1.85855,1.85829,1.85832,9000000.0
2007-04-04 12:40:00,1.85859,1.85868,1.85839,1.85843,7000000.0
2007-04-04 12:41:00,1.85833,1.85835,1.85817,1.8583,8000000.0
2007-04-04 12:42:00,1.85846,1.85899,1.85846,1.85899,9000000.0
2007-04-04 12:43:00,1.85868,1.85868,1.8583,1.8583,9000000.0
2007-04-04 12:44:00,1.85855,1.85869,1.85852,1.85869,8000000.0
2007-04-04 12:45:00,1.85875,1.8589,1.85851,1.85872,10000000.0
2007-04-04 12:46:00,1.85867,1.85891,1.85867,1.85882,9000000.0
2007-04-04 12:47:00,1.85949,1.85984,1.85949,1.85984,10000000.0
2007-04-04 12:48:00,1.86004,1.86007,1.85946,1.85946,11000000.0
2007-04-04 12:49:00,1.85936,1.85948,1.85921,1.85937,7000000.0
2007-04-04 12:50:00,1.85952,1.85952,1.85903,1.85903,7000000.0
2007-04-04 12:51:00,1.85937,1.85937,1.85894,1.85917,8000000.0
2007-04-04 12:52:00,1.85944,1.85944,1.85894,1.85939,11000000.0
2007-04-04 12:53:00,1.85951,1.85967,1.85951,1.85964,8000000.0
2007-04-04 12:54:00,1.86005,1.86032,1.86005,1.86012,7000000.0
2007-04-04 12:55:00,1.86003,1.86022,1.85984,1.86022,8000000.0
2007-04-04 12:56:00,1.86041,1.86062,1.86033,1.86033,7000000.0
2007-04-04 12:57:00,1.86049,1.86049,1.86036,1.86036,7000000.0
2007-04-04 12:58:00,1.86025,1.86043,1.86025,1.86033,8000000.0
2007-04-04 12:59:00,1.86003,1.86036,1.86001,1.86036,7000000.0
2007-04-04 13:00:00,1.86017,1.86034,1.85964,1.85964,8000000.0
2007-04-04 13:01:00,1.85895,1.85895,1.85813,1.85813,8000000.0
2007-04-04 13:02:00,1.85811,1.85825,1.85811,1.85825,7000000.0
2007-04-04 13:03:00,1.85795,1.85808,1.85768,1.85808,8000000.0
2007-04-04 13:04:00,1.85825,1.85869,1.85825,1.85869,7000000.0
2007-04-04 13:05:00,1.85908,1.85931,1.85893,1.85931,8000000.0
2007-04-04 13:06:00,1.85932,1.85932,1.85893,1.85899,7000000.0
2007-04-04 13:07:00,1.85924,1.85926,1.85895,1.85903,7000000.0
2007-04-04 13:08:00,1.85898,1.85898,1.85858,1.85861,10000000.0
2007-04-04 13:09:00,1.85816,1.85816,1.85713,1.85713,7000000.0
2007-04-04 13:10:00,1.85704,1.85766,1.85704,1.85766,9000000.0
2007-04-04 13:11:00,1.85774,1.85774,1.85738,1.85755,8000000.0
2007-04-04 13:12:00,1.85806,1.85838,1.85806,1.85835,8000000.0
2007-04-04 13:13:00,1.85817,1.85818,1.85804,1.85807,9000000.0
2007-04-04 13:14:00,1.85787,1.85819,1.85785,1.85819,7000000.0
2007-04-04 13:15:00,1.85826,1.85826,1.85792,1.85811,8000000.0
2007-04-04 13:16:00,1.85803,1.85809,1.85793,1.85801,8000000.0
2007-04-04 13:17:00,1.858,1.858,1.85765,1.85765,9000000.0
2007-04-04 13:18:00,1.85689,1.85689,1.85671,1.8568,10000000.0
2007-04-04 13:19:00,1.85713,1.85746,1.85713,1.85746,8000000.0
2007-04-04 13:20:00,1.85758,1.85761,1.85746,1.85761,8000000.0
2007-04-04 13:21:00,1.85758,1.85758,1.85747,1.85754,7000000.0
2007-04-04 13:22:00,1.85748,1.8576,1.85731,1.8576,11000000.0
2007-04-04 13:23:00,1.85746,1.85757,1.85735,1.85757,8000000.0
2007-04-04 13:24:00,1.85717,1.85717,1.85652,1.85696,7000000.0
2007-04-04 13:25:00,1.85736,1.85748,1.85719,1.85719,11000000.0
2007-04-04 13:26:00,1.85727,1.85777,1.85651,1.85651,10000000.0
2007-04-04 13:27:00,1.85708,1.85726,1.85703,1.85726,8000000.0
2007-04-04 13:28:00,1.85727,1.85733,1.85723,1.85726,21000000.0
2007-04-04 13:29:00,1.85725,1.85732,1.85723,1.85732,17000000.0
2007-04-04 13:30:00,1.85742,1.85742,1.8573,1.8573,7000000.0
2007-04-04 13:31:00,1.85723,1.8573,1.85722,1.85725,9000000.0
2007-04-04 13:32:00,1.85736,1.85741,1.85733,1.85733,14000000.0
2007-04-04 13:33:00,1.85725,1.85725,1.85716,1.85718,14000000.0
2007-04-04 13:34:00,1.85713,1.85724,1.8571,1.85721,31000000.0
2007-04-04 13:35:00,1.85725,1.85733,1.85725,1.85733,17000000.0
2007-04-04 13:36:00,1.85722,1.8573,1.85721,1.85725,24000000.0
2007-04-04 13:37:00,1.85721,1.85721,1.85692,1.85692,10000000.0
2007-04-04 13:38:00,1.85663,1.85682,1.85658,1.8568,18000000.0
2007-04-04 13:39:00,1.85703,1.85706,1.85666,1.85706,15000000.0
2007-04-04 13:40:00,1.85712,1.85712,1.85678,1.85678,29000000.0
2007-04-04 13:41:00,1.85663,1.85679,1.85655,1.85679,13000000.0
2007-04-04 13:42:00,1.85676,1.85737,1.85676,1.85737,3000000.0
2007-04-04 13:43:00,1.85729,1.85753,1.85716,1.85751,10000000.0
2007-04-04 13:44:00,1.8574,1.85764,1.85737,1.85742,26000000.0
2007-04-04 13:45:00,1.85755,1.85782,1.85755,1.85782,22000000.0
2007-04-04 13:46:00,1.85788,1.85788,1.85771,1.85774,19000000.0
2007-04-04 13:47:00,1.85781,1.85782,1.85776,1.85782,17000000.0
2007-04-04 13:48:00,1.85722,1.85838,1.85697,1.85697,22000000.0
2007-04-04 13:49:00,1.85773,1.85773,1.85743,1.85743,24000000.0
2007-04-04 13:50:00,1.85722,1.85747,1.8564,1.85747,15000000.0
2007-04-04 13:51:00,1.8576,1.85769,1.8576,1.85769,22000000.0
2007-04-04 13:52:00,1.85765,1.85771,1.85748,1.85771,32000000.0
2007-04-04 13:53:00,1.85772,1.85802,1.85772,1.85796,28000000.0
2007-04-04 13:54:00,1.85801,1.85806,1.85777,1.85777,31000000.0
2007-04-04 13:55:00,1.85779,1.85834,1.85779,1.85834,20000000.0
2007-04-04 13:56:00,1.85802,1.85837,1.8573,1.85806,24000000.0
2007-04-04 13:57:00,1.85835,1.85835,1.85814,1.85826,34000000.0
2007-04-04 13:58:00,1.8585,1.8585,1.85839,1.8584,16000000.0
2007-04-04 13:59:00,1.85822,1.85826,1.85767,1.85767,30000000.0
2007-04-04 14:00:00,1.85732,1.85732,1.85686,1.85686,39000000.0
2007-04-04 14:01:00,1.85717,1.85717,1.85694,1.85698,30000000.0
2007-04-04 14:02:00,1.85698,1.85715,1.85698,1.85715,19000000.0
2007-04-04 14:03:00,1.85708,1.85708,1.85693,1.85693,23000000.0
2007-04-04 14:04:00,1.85693,1.85706,1.85691,1.85705,33000000.0
2007-04-04 14:05:00,1.85717,1.85719,1.8571,1.8571,28000000.0
2007-04-04 14:06:00,1.85713,1.8573,1.85708,1.85708,31000000.0
2007-04-04 14:07:00,1.85708,1.85723,1.85703,1.85712,31000000.0
2007-04-04 14:08:00,1.85712,1.85721,1.857,1.8571,27000000.0
2007-04-04 14:09:00,1.85707,1.85727,1.85704,1.85727,27000000.0
2007-04-04 14:10:00,1.85712,1.8578,1.85712,1.8578,24000000.0
2007-04-04 14:11:00,1.85798,1.85798,1.85784,1.85792,21000000.0
2007-04-04 14:12:00,1.85785,1.85815,1.85785,1.85807,22000000.0
2007-04-04 14:13:00,1.85808,1.85888,1.85808,1.85888,13000000.0
2007-04-04 14:14:00,1.85884,1.85884,1.85817,1.85817,21000000.0
2007-04-04 14:15:00,1.85872,1.85872,1.85781,1.85815,25000000.0
2007-04-04 14:16:00,1.85766,1.85781,1.85749,1.85751,26000000.0
2007-04-04 14:17:00,1.85735,1.85736,1.85717,1.85717,32000000.0
2007-04-04 14:18:00,1.85696,1.85707,1.85681,1.85693,27000000.0
2007-04-04 14:19:00,1.85705,1.85728,1.85704,1.85704,35000000.0
2007-04-04 14:20:00,1.85692,1.85692,1.85648,1.85687,32000000.0
2007-04-04 14:21:00,1.8569,1.85703,1.85662,1.85694,39000000.0
2007-04-04 14:22:00,1.8569,1.8569,1.8566,1.85685,22000000.0
2007-04-04 14:23:00,1.85713,1.85724,1.85701,1.85708,40000000.0
2007-04-04 14:24:00,1.85712,1.85723,1.85699,1.85713,10000000.0
2007-04-04 14:25:00,1.85746,1.85761,1.8574,1.85756,35000000.0
2007-04-04 14:26:00,1.8575,1.8575,1.85719,1.85719,18000000.0
2007-04-04 14:27:00,1.85705,1.85724,1.85704,1.85711,28000000.0
2007-04-04 14:28:00,1.85703,1.85703,1.85657,1.85667,21000000.0
2007-04-04 14:29:00,1.85664,1.85703,1.85664,1.85703,16000000.0
2007-04-04 14:30:00,1.85741,1.85766,1.8572,1.85766,25000000.0
2007-04-04 14:31:00,1.85792,1.858,1.85787,1.85798,26000000.0
2007-04-04 14:32:00,1.85797,1.85797,1.85773,1.85795,32000000.0
2007-04-04 14:33:00,1.85792,1.85792,1.85755,1.85755,20000000.0
2007-04-04 14:34:00,1.85733,1.858,1.85733,1.85789,25000000.0
2007-04-04 14:35:00,1.85778,1.85795,1.85778,1.85795,23000000.0
2007-04-04 14:36:00,1.85794,1.85794,1.85742,1.85742,11000000.0
2007-04-04 14:37:00,1.85731,1.8574,1.85727,1.85727,41000000.0
2007-04-04 14:38:00,1.85685,1.85685,1.85668,1.85681,54000000.0
2007-04-04 14:39:00,1.85649,1.8565,1.85641,1.85648,36000000.0
2007-04-04 14:40:00,1.85656,1.85673,1.85649,1.85666,36000000.0
2007-04-04 14:41:00,1.85668,1.85668,1.85646,1.85652,41000000.0
2007-04-04 14:42:00,1.85651,1.85679,1.85651,1.85651,19000000.0
2007-04-04 14:43:00,1.85651,1.8566,1.85635,1.8566,20000000.0
2007-04-04 14:44:00,1.85695,1.85701,1.85676,1.85694,25000000.0
2007-04-04 14:45:00,1.85694,1.85703,1.85692,1.85693,33000000.0
2007-04-04 14:46:00,1.85679,1.85686,1.85674,1.85678,11000000.0
2007-04-04 14:47:00,1.85705,1.85705,1.85683,1.85683,7000000.0
2007-04-04 14:48:00,1.85693,1.85733,1.85693,1.85733,21000000.0
2007-04-04 14:49:00,1.85733,1.85749,1.85731,1.85744,32000000.0
2007-04-04 14:50:00,1.85732,1.85732,1.85725,1.85725,33000000.0
2007-04-04 14:51:00,1.85725,1.8574,1.85725,1.8574,37000000.0
2007-04-04 14:52:00,1.85748,1.85755,1.85737,1.85755,17000000.0
2007-04-04 14:53:00,1.85776,1.85793,1.85775,1.85793,22000000.0
2007-04-04 14:54:00,1.85776,1.85776,1.85762,1.85762,17000000.0
2007-04-04 14:55:00,1.85771,1.85774,1.85768,1.85768,7000000.0
2007-04-04 14:56:00,1.85735,1.85757,1.85729,1.85736,21000000.0
2007-04-04 14:57:00,1.8574,1.85772,1.8574,1.85772,12000000.0
2007-04-04 14:58:00,1.85763,1.858,1.85753,1.85753,31000000.0
2007-04-04 14:59:00,1.85781,1.85797,1.85751,1.85751,20000000.0
2007-04-04 15:00:00,1.85729,1.85729,1.85618,1.8563,32000000.0
2007-04-04 15:01:00,1.8561,1.85619,1.85598,1.85619,14000000.0
2007-04-04 15:02:00,1.85602,1.85636,1.85594,1.85622,26000000.0
2007-04-04 15:03:00,1.85655,1.85659,1.85649,1.85649,30000000.0
2007-04-04 15:04:00,1.85659,1.85665,1.85632,1.85639,29000000.0
2007-04-04 15:05:00,1.85598,1.85656,1.85598,1.85628,28000000.0
2007-04-04 15:06:00,1.85632,1.85648,1.85632,1.85642,16000000.0
2007-04-04 15:07:00,1.85664,1.8572,1.85664,1.8572,26000000.0
2007-04-04 15:08:00,1.85748,1.8581,1.85748,1.85793,25000000.0
2007-04-04 15:09:00,1.85799,1.85814,1.8579,1.85794,34000000.0
2007-04-04 15:10:00,1.85747,1.85747,1.85674,1.85678,36000000.0
2007-04-04 15:11:00,1.8568,1.85691,1.85651,1.85685,27000000.0
2007-04-04 15:12:00,1.85716,1.85766,1.85716,1.85766,26000000.0
2007-04-04 15:13:00,1.85755,1.85764,1.85732,1.85732,41000000.0
2007-04-04 15:14:00,1.85722,1.85726,1.8571,1.85718,30000000.0
2007-04-04 15:15:00,1.85723,1.85756,1.85723,1.85756,21000000.0
2007-04-04 15:16:00,1.85769,1.85793,1.85769,1.85793,9000000.0
2007-04-04 15:17:00,1.85812,1.85812,1.85795,1.85806,26000000.0
2007-04-04 15:18:00,1.85804,1.85805,1.85788,1.85805,10000000.0
2007-04-04 15:19:00,1.8583,1.85833,1.85816,1.85822,16000000.0
2007-04-04 15:20:00,1.85829,1.85888,1.85829,1.85888,20000000.0
2007-04-04 15:21:00,1.85884,1.85893,1.85883,1.85888,12000000.0
2007-04-04 15:22:00,1.85865,1.85865,1.85773,1.85773,22000000.0
2007-04-04 15:23:00,1.85762,1.85793,1.85762,1.85784,36000000.0
2007-04-04 15:24:00,1.85775,1.85804,1.85775,1.85804,8000000.0
2007-04-04 15:25:00,1.85803,1.85819,1.85803,1.85819,14000000.0
2007-04-04 15:26:00,1.85815,1.85815,1.85789,1.85814,40000000.0
2007-04-04 15:27:00,1.85791,1.85802,1.85664,1.85802,32000000.0
2007-04-04 15:28:00,1.85843,1.8585,1.85833,1.85846,55000000.0
2007-04-04 15:29:00,1.85841,1.85841,1.85653,1.85835,47000000.0
2007-04-04 15:30:00,1.85686,1.85957,1.85686,1.85875,71000000.0
2007-04-04 15:31:00,1.85849,1.85899,1.85849,1.85899,58000000.0
2007-04-04 15:32:00,1.85917,1.8599,1.85917,1.8599,25000000.0
2007-04-04 15:33:00,1.86021,1.86021,1.86002,1.86005,32000000.0
2007-04-04 15:34:00,1.85974,1.85991,1.8594,1.8594,22000000.0
2007-04-04 15:35:00,1.85967,1.86008,1.85967,1.8597,30000000.0
2007-04-04 15:36:00,1.85909,1.85909,1.85888,1.85905,23000000.0
2007-04-04 15:37:00,1.85903,1.85903,1.8587,1.8587,24000000.0
2007-04-04 15:38:00,1.85897,1.85909,1.85848,1.85909,61000000.0
2007-04-04 15:39:00,1.85913,1.85937,1.8591,1.85933,40000000.0
2007-04-04 15:40:00,1.85923,1.85925,1.85916,1.85916,37000000.0
2007-04-04 15:41:00,1.85923,1.85964,1.85808,1.8581,43000000.0
2007-04-04 15:42:00,1.85879,1.8594,1.85879,1.85892,41000000.0
2007-04-04 15:43:00,1.85931,1.85999,1.85931,1.85982,30000000.0
2007-04-04 15:44:00,1.85995,1.86032,1.85995,1.86032,29000000.0
2007-04-04 15:45:00,1.85999,1.86055,1.85999,1.86055,36000000.0
2007-04-04 15:46:00,1.86066,1.86083,1.86063,1.86065,24000000.0
2007-04-04 15:47:00,1.86056,1.86056,1.86033,1.86033,31000000.0
2007-04-04 15:48:00,1.86057,1.86057,1.86024,1.86024,33000000.0
2007-04-04 15:49:00,1.86014,1.86032,1.86011,1.86011,25000000.0
2007-04-04 15:50:00,1.86009,1.86009,1.85992,1.85993,11000000.0
2007-04-04 15:51:00,1.86006,1.86006,1.85983,1.8599,37000000.0
2007-04-04 15:52:00,1.85992,1.86001,1.8599,1.86001,23000000.0
2007-04-04 15:53:00,1.85991,1.85991,1.85959,1.85959,15000000.0
2007-04-04 15:54:00,1.85914,1.85914,1.85877,1.85909,26000000.0
2007-04-04 15:55:00,1.85915,1.85926,1.85914,1.85926,33000000.0
2007-04-04 15:56:00,1.85926,1.85944,1.85915,1.85931,9000000.0
2007-04-04 15:57:00,1.85952,1.85958,1.85947,1.85947,34000000.0
2007-04-04 15:58:00,1.85937,1.85946,1.8593,1.85946,24000000.0
2007-04-04 15:59:00,1.85944,1.85944,1.85901,1.85911,23000000.0
2007-04-04 16:00:00,1.85955,1.86022,1.85955,1.86021,51000000.0
2007-04-04 16:01:00,1.86077,1.86097,1.86059,1.86097,31000000.0
2007-04-04 16:02:00,1.86031,1.86051,1.85998,1.85998,29000000.0
2007-04-04 16:03:00,1.85985,1.85986,1.85968,1.85968,51000000.0
2007-04-04 16:04:00,1.85957,1.85957,1.85903,1.85903,38000000.0
2007-04-04 16:05:00,1.85917,1.85917,1.85895,1.85904,37000000.0
2007-04-04 16:06:00,1.85914,1.85914,1.85825,1.85825,33000000.0
2007-04-04 16:07:00,1.85824,1.85824,1.85772,1.85772,37000000.0
2007-04-04 16:08:00,1.85774,1.85797,1.85774,1.85783,37000000.0
2007-04-04 16:09:00,1.85804,1.85841,1.85804,1.85841,44000000.0
2007-04-04 16:10:00,1.85862,1.85886,1.85849,1.8586,41000000.0
2007-04-04 16:11:00,1.85887,1.85897,1.85876,1.85876,27000000.0
2007-04-04 16:12:00,1.85888,1.85903,1.85888,1.85902,22000000.0
2007-04-04 16:13:00,1.85877,1.85878,1.85867,1.8587,38000000.0
2007-04-04 16:14:00,1.85848,1.85848,1.8584,1.85847,41000000.0
2007-04-04 16:15:00,1.8585,1.85865,1.85842,1.85865,42000000.0
2007-04-04 16:16:00,1.85893,1.85896,1.85863,1.85867,45000000.0
2007-04-04 16:17:00,1.85847,1.85847,1.85775,1.85775,22000000.0
2007-04-04 16:18:00,1.85772,1.85794,1.85772,1.85794,49000000.0
2007-04-04 16:19:00,1.85787,1.85804,1.85785,1.85801,27000000.0
2007-04-04 16:20:00,1.85778,1.85781,1.85745,1.85745,52000000.0
2007-04-04 16:21:00,1.85667,1.85715,1.85667,1.85701,37000000.0
2007-04-04 16:22:00,1.85731,1.85751,1.85713,1.85751,50000000.0
2007-04-04 16:23:00,1.85747,1.85754,1.85716,1.85725,48000000.0
2007-04-04 16:24:00,1.85678,1.85678,1.8564,1.8566,44000000.0
2007-04-04 16:25:00,1.85651,1.85665,1.85651,1.85657,28000000.0
2007-04-04 16:26:00,1.85619,1.85627,1.85616,1.85616,41000000.0
2007-04-04 16:27:00,1.85612,1.85629,1.85612,1.85629,46000000.0
2007-04-04 16:28:00,1.85628,1.85628,1.85611,1.85624,34000000.0
2007-04-04 16:29:00,1.85616,1.85625,1.8559,1.85601,24000000.0
2007-04-04 16:30:00,1.85625,1.85625,1.85568,1.85579,43000000.0
2007-04-04 16:31:00,1.85539,1.85551,1.85494,1.85551,36000000.0
2007-04-04 16:32:00,1.85523,1.8555,1.85521,1.85533,34000000.0
2007-04-04 16:33:00,1.85536,1.85545,1.85501,1.85514,41000000.0
2007-04-04 16:34:00,1.85462,1.85509,1.85454,1.85506,29000000.0
2007-04-04 16:35:00,1.85519,1.85533,1.85465,1.85477,53000000.0
2007-04-04 16:36:00,1.85445,1.85447,1.85424,1.85444,43000000.0
2007-04-04 16:37:00,1.854,1.85433,1.85316,1.85433,56000000.0
2007-04-04 16:38:00,1.85402,1.8545,1.85402,1.8545,34000000.0
2007-04-04 16:39:00,1.85475,1.85475,1.85445,1.85461,43000000.0
2007-04-04 16:40:00,1.85398,1.85398,1.85347,1.8539,63000000.0
2007-04-04 16:41:00,1.85427,1.85427,1.85395,1.85411,44000000.0
2007-04-04 16:42:00,1.85373,1.85373,1.85304,1.85304,57000000.0
2007-04-04 16:43:00,1.85303,1.85343,1.85303,1.85313,20000000.0
2007-04-04 16:44:00,1.85305,1.85391,1.85284,1.85379,34000000.0
2007-04-04 16:45:00,1.85377,1.85412,1.85374,1.85412,41000000.0
2007-04-04 16:46:00,1.85441,1.85441,1.85409,1.85424,59000000.0
2007-04-04 16:47:00,1.85407,1.85412,1.85386,1.85394,55000000.0
2007-04-04 16:48:00,1.85418,1.85418,1.85362,1.85382,46000000.0
2007-04-04 16:49:00,1.85377,1.85377,1.85349,1.85371,35000000.0
2007-04-04 16:50:00,1.8537,1.85405,1.85369,1.85391,45000000.0
2007-04-04 16:51:00,1.85374,1.85374,1.85332,1.85358,30000000.0
2007-04-04 16:52:00,1.85354,1.85354,1.85265,1.85265,30000000.0
2007-04-04 16:53:00,1.85277,1.85283,1.85268,1.85279,19000000.0
2007-04-04 16:54:00,1.85311,1.85324,1.85311,1.85321,18000000.0
2007-04-04 16:55:00,1.85292,1.85327,1.85266,1.85327,40000000.0
2007-04-04 16:56:00,1.85372,1.85382,1.85357,1.85357,37000000.0
2007-04-04 16:57:00,1.85368,1.8538,1.85368,1.85374,17000000.0
2007-04-04 16:58:00,1.85382,1.85382,1.85362,1.85362,45000000.0
2007-04-04 16:59:00,1.85335,1.85384,1.85334,1.85384,39000000.0
2007-04-04 17:00:00,1.85379,1.85382,1.85344,1.85348,47000000.0
2007-04-04 17:01:00,1.85315,1.85328,1.85309,1.85309,26000000.0
2007-04-04 17:02:00,1.85255,1.85275,1.85243,1.85243,33000000.0
2007-04-04 17:03:00,1.85252,1.85273,1.85249,1.85263,33000000.0
2007-04-04 17:04:00,1.85282,1.85317,1.85282,1.85317,37000000.0
2007-04-04 17:05:00,1.85311,1.85313,1.853,1.85313,35000000.0
2007-04-04 17:06:00,1.8528,1.85281,1.85259,1.85276,46000000.0
2007-04-04 17:07:00,1.85263,1.85263,1.85188,1.85188,33000000.0
2007-04-04 17:08:00,1.85183,1.85198,1.85169,1.8519,45000000.0
2007-04-04 17:09:00,1.85197,1.85197,1.8516,1.85165,47000000.0
2007-04-04 17:10:00,1.85161,1.85172,1.85154,1.85157,6000000.0
2007-04-04 17:11:00,1.85092,1.85092,1.85002,1.85002,44000000.0
2007-04-04 17:12:00,1.85046,1.85073,1.85046,1.85049,23000000.0
2007-04-04 17:13:00,1.85066,1.85186,1.85066,1.85186,35000000.0
2007-04-04 17:14:00,1.85189,1.85214,1.85175,1.8519,27000000.0
2007-04-04 17:15:00,1.85176,1.85176,1.8515,1.8515,26000000.0
2007-04-04 17:16:00,1.85135,1.85135,1.85069,1.85069,27000000.0
2007-04-04 17:17:00,1.85083,1.85127,1.85083,1.85127,38000000.0
2007-04-04 17:18:00,1.85128,1.85128,1.8507,1.85081,29000000.0
2007-04-04 17:19:00,1.85064,1.85066,1.85052,1.85066,19000000.0
2007-04-04 17:20:00,1.85118,1.85182,1.85118,1.85139,29000000.0
2007-04-04 17:21:00,1.8517,1.85185,1.85155,1.85155,26000000.0
2007-04-04 17:22:00,1.85148,1.85176,1.85148,1.85167,30000000.0
2007-04-04 17:23:00,1.85157,1.85168,1.85137,1.85137,32000000.0
2007-04-04 17:24:00,1.85152,1.85153,1.8513,1.85133,23000000.0
2007-04-04 17:25:00,1.85134,1.85134,1.85109,1.85115,20000000.0
2007-04-04 17:26:00,1.85118,1.8514,1.85117,1.8514,18000000.0
2007-04-04 17:27:00,1.85142,1.85164,1.85132,1.85164,44000000.0
2007-04-04 17:28:00,1.85201,1.85201,1.8517,1.85186,39000000.0
2007-04-04 17:29:00,1.85202,1.85251,1.85197,1.85222,36000000.0
2007-04-04 17:30:00,1.85246,1.85262,1.85246,1.85262,61000000.0
2007-04-04 17:31:00,1.8526,1.85273,1.85254,1.85269,62000000.0
2007-04-04 17:32:00,1.85245,1.85259,1.85245,1.85259,54000000.0
2007-04-04 17:33:00,1.85245,1.85245,1.85174,1.85174,64000000.0
2007-04-04 17:34:00,1.8514,1.85183,1.8514,1.85174,60000000.0
2007-04-04 17:35:00,1.85188,1.85188,1.8513,1.85152,43000000.0
2007-04-04 17:36:00,1.8513,1.8513,1.85108,1.85121,58000000.0
2007-04-04 17:37:00,1.85072,1.85085,1.85035,1.85052,47000000.0
2007-04-04 17:38:00,1.85057,1.85074,1.85057,1.85058,44000000.0
2007-04-04 17:39:00,1.85069,1.85104,1.85066,1.85104,41000000.0
2007-04-04 17:40:00,1.85118,1.8512,1.85112,1.85114,59000000.0
2007-04-04 17:41:00,1.85126,1.85174,1.85126,1.85174,50000000.0
2007-04-04 17:42:00,1.85202,1.85211,1.85182,1.8521,37000000.0
2007-04-04 17:43:00,1.85224,1.85253,1.85223,1.85249,33000000.0
2007-04-04 17:44:00,1.85241,1.85277,1.85241,1.85254,46000000.0
2007-04-04 17:45:00,1.85243,1.85253,1.85243,1.8525,49000000.0
2007-04-04 17:46:00,1.85254,1.85256,1.85242,1.85248,56000000.0
2007-04-04 17:47:00,1.85299,1.85364,1.85279,1.85364,65000000.0
2007-04-04 17:48:00,1.85384,1.85389,1.8537,1.85374,61000000.0
2007-04-04 17:49:00,1.85377,1.85396,1.85332,1.85332,72000000.0
2007-04-04 17:50:00,1.85283,1.85325,1.85283,1.85325,53000000.0
2007-04-04 17:51:00,1.85331,1.8537,1.8532,1.8537,54000000.0
2007-04-04 17:52:00,1.85334,1.85334,1.85284,1.85284,51000000.0
2007-04-04 17:53:00,1.85268,1.85273,1.85251,1.85251,42000000.0
2007-04-04 17:54:00,1.85282,1.853,1.85279,1.85279,32000000.0
2007-04-04 17:55:00,1.85268,1.85275,1.85267,1.85268,32000000.0
2007-04-04 17:56:00,1.85378,1.8541,1.85378,1.8539,47000000.0
2007-04-04 17:57:00,1.85433,1.85451,1.85421,1.8544,34000000.0
2007-04-04 17:58:00,1.85419,1.85443,1.85416,1.85441,44000000.0
2007-04-04 17:59:00,1.85481,1.85492,1.85429,1.85429,39000000.0
2007-04-04 18:00:00,1.85402,1.85446,1.85402,1.85446,32000000.0
2007-04-04 18:01:00,1.85444,1.8547,1.85428,1.8547,52000000.0
2007-04-04 18:02:00,1.85458,1.85493,1.85457,1.85493,30000000.0
2007-04-04 18:03:00,1.85512,1.85512,1.85475,1.85476,38000000.0
2007-04-04 18:04:00,1.85446,1.85487,1.85446,1.85468,38000000.0
2007-04-04 18:05:00,1.85488,1.85536,1.85488,1.85501,36000000.0
2007-04-04 18:06:00,1.85474,1.85496,1.85468,1.85496,32000000.0
2007-04-04 18:07:00,1.85501,1.85501,1.85479,1.85479,38000000.0
2007-04-04 18:08:00,1.85481,1.85515,1.85481,1.85515,56000000.0
2007-04-04 18:09:00,1.85543,1.8557,1.85535,1.85535,34000000.0
2007-04-04 18:10:00,1.85524,1.85561,1.85524,1.85561,26000000.0
2007-04-04 18:11:00,1.85559,1.85563,1.85558,1.85563,34000000.0
2007-04-04 18:12:00,1.85553,1.85559,1.85546,1.85549,24000000.0
2007-04-04 18:13:00,1.85555,1.85564,1.85536,1.85562,30000000.0
2007-04-04 18:14:00,1.85556,1.85558,1.85542,1.85558,22000000.0
2007-04-04 18:15:00,1.85549,1.85561,1.85541,1.85544,21000000.0
2007-04-04 18:16:00,1.85535,1.85559,1.85533,1.85559,66000000.0
2007-04-04 18:17:00,1.85453,1.85488,1.85421,1.8545,60000000.0
2007-04-04 18:18:00,1.85563,1.85572,1.85563,1.85568,33000000.0
2007-04-04 18:19:00,1.85553,1.85563,1.85525,1.85536,46000000.0
2007-04-04 18:20:00,1.85497,1.85526,1.85497,1.855,61000000.0
2007-04-04 18:21:00,1.85523,1.85538,1.85509,1.85538,37000000.0
2007-04-04 18:22:00,1.85535,1.85535,1.85494,1.85494,49000000.0
2007-04-04 18:23:00,1.8546,1.85466,1.85446,1.85453,34000000.0
2007-04-04 18:24:00,1.85444,1.85515,1.85444,1.85505,47000000.0
2007-04-04 18:25:00,1.85521,1.85529,1.85513,1.85518,31000000.0
2007-04-04 18:26:00,1.85484,1.8551,1.85414,1.8551,43000000.0
2007-04-04 18:27:00,1.85543,1.85549,1.85539,1.85544,35000000.0
2007-04-04 18:28:00,1.85551,1.85551,1.85535,1.85535,18000000.0
2007-04-04 18:29:00,1.85446,1.855,1.854,1.854,24000000.0
2007-04-04 18:30:00,1.85534,1.85539,1.85531,1.85534,32000000.0
2007-04-04 18:31:00,1.85543,1.85558,1.85538,1.85552,46000000.0
2007-04-04 18:32:00,1.85557,1.85578,1.85554,1.85578,55000000.0
2007-04-04 18:33:00,1.85555,1.85555,1.85544,1.85544,29000000.0
2007-04-04 18:34:00,1.85543,1.85596,1.85543,1.85596,32000000.0
2007-04-04 18:35:00,1.85595,1.85607,1.85589,1.85596,47000000.0
2007-04-04 18:36:00,1.85586,1.85587,1.85569,1.85576,65000000.0
2007-04-04 18:37:00,1.85556,1.85575,1.85552,1.85552,63000000.0
2007-04-04 18:38:00,1.85556,1.85615,1.85556,1.85615,61000000.0
2007-04-04 18:39:00,1.85625,1.85627,1.85588,1.85588,37000000.0
2007-04-04 18:40:00,1.85587,1.85587,1.8555,1.85562,52000000.0
2007-04-04 18:41:00,1.85557,1.85575,1.8554,1.85555,68000000.0
2007-04-04 18:42:00,1.8555,1.8555,1.85534,1.8554,40000000.0
2007-04-04 18:43:00,1.85551,1.85574,1.85551,1.85574,39000000.0
2007-04-04 18:44:00,1.85593,1.85593,1.85573,1.85588,33000000.0
2007-04-04 18:45:00,1.85582,1.85604,1.85578,1.856,57000000.0
2007-04-04 18:46:00,1.8561,1.85619,1.85569,1.85605,61000000.0
2007-04-04 18:47:00,1.85605,1.85622,1.85599,1.85599,41000000.0
2007-04-04 18:48:00,1.85616,1.85616,1.85582,1.85582,26000000.0
2007-04-04 18:49:00,1.85554,1.8557,1.85547,1.85568,31000000.0
2007-04-04 18:50:00,1.85586,1.85598,1.8557,1.85575,37000000.0
2007-04-04 18:51:00,1.85568,1.85582,1.85566,1.85568,17000000.0
2007-04-04 18:52:00,1.85565,1.85565,1.85521,1.85525,33000000.0
2007-04-04 18:53:00,1.85536,1.85568,1.8553,1.85567,31000000.0
2007-04-04 18:54:00,1.85567,1.85567,1.85551,1.85551,11000000.0
2007-04-04 18:55:00,1.85573,1.85581,1.85561,1.85566,22000000.0
2007-04-04 18:56:00,1.85562,1.85583,1.85554,1.85571,16000000.0
2007-04-04 18:57:00,1.85566,1.85566,1.85454,1.85454,15000000.0
2007-04-04 18:58:00,1.85446,1.85446,1.85436,1.85437,19000000.0
2007-04-04 18:59:00,1.85419,1.8542,1.85372,1.85372,26000000.0
2007-04-04 19:00:00,1.85317,1.85349,1.85317,1.85349,12000000.0
2007-04-04 19:01:00,1.85352,1.85361,1.85345,1.85345,18000000.0
2007-04-04 19:02:00,1.85345,1.85358,1.85336,1.85342,23000000.0
2007-04-04 19:03:00,1.85344,1.85364,1.85343,1.85361,21000000.0
2007-04-04 19:04:00,1.85366,1.85387,1.85363,1.85387,55000000.0
2007-04-04 19:05:00,1.85369,1.85374,1.85352,1.85352,42000000.0
2007-04-04 19:06:00,1.85331,1.85349,1.85321,1.85323,63000000.0
2007-04-04 19:07:00,1.85316,1.8532,1.85305,1.8531,39000000.0
2007-04-04 19:08:00,1.85312,1.85312,1.85307,1.85308,32000000.0
2007-04-04 19:09:00,1.853,1.85304,1.8527,1.85273,56000000.0
2007-04-04 19:10:00,1.85269,1.85302,1.85251,1.85302,27000000.0
2007-04-04 19:11:00,1.85302,1.85312,1.8529,1.85308,36000000.0
2007-04-04 19:12:00,1.85309,1.85309,1.85301,1.85301,25000000.0
2007-04-04 19:13:00,1.85301,1.85301,1.85297,1.85298,23000000.0
2007-04-04 19:14:00,1.85297,1.853,1.85287,1.853,37000000.0
2007-04-04 19:15:00,1.85297,1.85297,1.85261,1.85289,17000000.0
2007-04-04 19:16:00,1.85294,1.85332,1.85294,1.85332,23000000.0
2007-04-04 19:17:00,1.85313,1.85313,1.85275,1.85275,17000000.0
2007-04-04 19:18:00,1.85284,1.8529,1.85283,1.85287,30000000.0
2007-04-04 19:19:00,1.85266,1.85275,1.85263,1.85275,36000000.0
2007-04-04 19:20:00,1.8528,1.8532,1.85275,1.8532,23000000.0
2007-04-04 19:21:00,1.85324,1.85328,1.85321,1.85324,21000000.0
2007-04-04 19:22:00,1.8527,1.85285,1.85183,1.85183,25000000.0
2007-04-04 19:23:00,1.85313,1.85313,1.85298,1.85298,12000000.0
2007-04-04 19:24:00,1.85286,1.85286,1.85263,1.85281,39000000.0
2007-04-04 19:25:00,1.85247,1.85328,1.85247,1.85328,49000000.0
2007-04-04 19:26:00,1.8529,1.8531,1.8529,1.85303,48000000.0
2007-04-04 19:27:00,1.85331,1.85348,1.85312,1.85313,51000000.0
2007-04-04 19:28:00,1.8532,1.85357,1.8532,1.85357,40000000.0
2007-04-04 19:29:00,1.85353,1.85355,1.85331,1.85341,28000000.0
2007-04-04 19:30:00,1.85356,1.85367,1.85329,1.85333,32000000.0
2007-04-04 19:31:00,1.85333,1.85379,1.85333,1.85356,28000000.0
2007-04-04 19:32:00,1.8537,1.85381,1.85361,1.85379,31000000.0
2007-04-04 19:33:00,1.8535,1.85387,1.8535,1.85387,14000000.0
2007-04-04 19:34:00,1.85403,1.85403,1.85376,1.85395,49000000.0
2007-04-04 19:35:00,1.85403,1.85418,1.8539,1.85418,28000000.0
2007-04-04 19:36:00,1.85423,1.8543,1.85423,1.85425,16000000.0
2007-04-04 19:37:00,1.8534,1.85387,1.8534,1.85387,26000000.0
2007-04-04 19:38:00,1.8532,1.85374,1.853,1.85359,8000000.0
2007-04-04 19:39:00,1.85403,1.85403,1.85361,1.85393,13000000.0
2007-04-04 19:40:00,1.8541,1.85435,1.8541,1.85427,16000000.0
2007-04-04 19:41:00,1.85408,1.85414,1.85394,1.85414,17000000.0
2007-04-04 19:42:00,1.85407,1.85425,1.85401,1.85424,19000000.0
2007-04-04 19:43:00,1.85268,1.85317,1.85268,1.85317,21000000.0
2007-04-04 19:44:00,1.85425,1.85441,1.85424,1.85434,21000000.0
2007-04-04 19:45:00,1.8544,1.85458,1.8543,1.85441,33000000.0
2007-04-04 19:46:00,1.85459,1.85485,1.85451,1.85481,18000000.0
2007-04-04 19:47:00,1.85495,1.85506,1.85495,1.855,22000000.0
2007-04-04 19:48:00,1.85378,1.85402,1.85378,1.85402,18000000.0
2007-04-04 19:49:00,1.85506,1.85508,1.85498,1.85504,27000000.0
2007-04-04 19:50:00,1.85504,1.85505,1.85483,1.85505,23000000.0
2007-04-04 19:51:00,1.85507,1.85522,1.85327,1.85522,7000000.0
2007-04-04 19:52:00,1.85512,1.85512,1.85465,1.85474,15000000.0
2007-04-04 19:53:00,1.85456,1.85487,1.85456,1.85487,21000000.0
2007-04-04 19:54:00,1.85478,1.85503,1.85478,1.85486,9000000.0
2007-04-04 19:55:00,1.85477,1.85477,1.85445,1.85455,30000000.0
2007-04-04 19:56:00,1.85454,1.85494,1.85454,1.85494,20000000.0
2007-04-04 19:57:00,1.85492,1.85492,1.85474,1.85474,12000000.0
2007-04-04 19:58:00,1.85468,1.85479,1.85454,1.85454,13000000.0
2007-04-04 19:59:00,1.85449,1.8547,1.85448,1.8547,31000000.0
2007-04-04 20:00:00,1.85485,1.85493,1.85476,1.85477,23000000.0
2007-04-04 20:01:00,1.8548,1.85485,1.85478,1.85479,13000000.0
2007-04-04 20:02:00,1.85487,1.85487,1.85447,1.85462,20000000.0
2007-04-04 20:03:00,1.85361,1.85424,1.85361,1.85383,18000000.0
2007-04-04 20:04:00,1.85447,1.85462,1.85444,1.85452,27000000.0
2007-04-04 20:05:00,1.85446,1.85459,1.85444,1.85459,23000000.0
2007-04-04 20:06:00,1.85448,1.85452,1.8544,1.85444,13000000.0
2007-04-04 20:07:00,1.8545,1.85469,1.85441,1.85442,29000000.0
2007-04-04 20:08:00,1.85436,1.85467,1.85436,1.85467,15000000.0
2007-04-04 20:09:00,1.85476,1.8549,1.85459,1.85466,17000000.0
2007-04-04 20:10:00,1.85486,1.85501,1.8545,1.85501,8000000.0
2007-04-04 20:11:00,1.85506,1.85524,1.85502,1.85502,10000000.0
2007-04-04 20:12:00,1.8551,1.8551,1.85464,1.85464,15000000.0
2007-04-04 20:13:00,1.85475,1.85475,1.85443,1.85457,17000000.0
2007-04-04 20:14:00,1.85405,1.8547,1.85386,1.85386,15000000.0
2007-04-04 20:15:00,1.8545,1.8546,1.85448,1.85453,10000000.0
2007-04-04 20:16:00,1.85429,1.85457,1.85429,1.85457,22000000.0
2007-04-04 20:17:00,1.8547,1.85485,1.8543,1.85466,7000000.0
2007-04-04 20:18:00,1.85474,1.85497,1.8547,1.85479,24000000.0
2007-04-04 20:19:00,1.8535,1.85435,1.8535,1.85435,9000000.0
2007-04-04 20:20:00,1.85469,1.85472,1.85448,1.85454,14000000.0
2007-04-04 20:21:00,1.85465,1.85465,1.85442,1.85444,7000000.0
2007-04-04 20:22:00,1.85466,1.85466,1.85451,1.85465,12000000.0
2007-04-04 20:23:00,1.85458,1.85467,1.85458,1.85463,8000000.0
2007-04-04 20:24:00,1.8546,1.8546,1.85332,1.85332,15000000.0
2007-04-04 20:25:00,1.85325,1.85347,1.85325,1.85332,16000000.0
2007-04-04 20:26:00,1.85439,1.85455,1.85434,1.85455,22000000.0
2007-04-04 20:27:00,1.85469,1.85481,1.85459,1.85465,11000000.0
2007-04-04 20:28:00,1.85467,1.85479,1.85467,1.85469,7000000.0
2007-04-04 20:29:00,1.85455,1.85474,1.85455,1.85463,20000000.0
2007-04-04 20:30:00,1.85474,1.8548,1.85458,1.85462,27000000.0
2007-04-04 20:31:00,1.85471,1.85475,1.85469,1.85471,17000000.0
2007-04-04 20:32:00,1.85474,1.85481,1.8547,1.85471,20000000.0
2007-04-04 20:33:00,1.85479,1.85483,1.85464,1.85475,14000000.0
2007-04-04 20:34:00,1.85484,1.85503,1.85481,1.85498,28000000.0
2007-04-04 20:35:00,1.85492,1.85492,1.85444,1.85444,23000000.0
2007-04-04 20:36:00,1.85443,1.85467,1.85443,1.85467,11000000.0
2007-04-04 20:37:00,1.85469,1.85473,1.85463,1.85473,7000000.0
2007-04-04 20:38:00,1.85473,1.85478,1.85462,1.85467,10000000.0
2007-04-04 20:39:00,1.85346,1.85348,1.85334,1.85334,9000000.0
2007-04-04 20:40:00,1.85463,1.85464,1.85443,1.85453,8000000.0
2007-04-04 20:41:00,1.85335,1.8534,1.8533,1.85335,8000000.0
2007-04-04 20:42:00,1.85435,1.85462,1.85435,1.85446,15000000.0
2007-04-04 20:43:00,1.85464,1.85464,1.85457,1.85463,12000000.0
2007-04-04 20:44:00,1.85456,1.8546,1.85448,1.85458,7000000.0
2007-04-04 20:45:00,1.85451,1.85461,1.85444,1.85453,12000000.0
2007-04-04 20:46:00,1.85463,1.85473,1.85375,1.85401,9000000.0
2007-04-04 20:47:00,1.85488,1.85489,1.85476,1.85478,11000000.0
2007-04-04 20:48:00,1.85471,1.85478,1.85461,1.85464,11000000.0
2007-04-04 20:49:00,1.85473,1.85491,1.85473,1.85491,18000000.0
2007-04-04 20:50:00,1.85486,1.85486,1.85473,1.85473,7000000.0
2007-04-04 20:51:00,1.85477,1.85494,1.8547,1.85473,18000000.0
2007-04-04 20:52:00,1.85456,1.85457,1.85438,1.85438,15000000.0
2007-04-04 20:53:00,1.8543,1.85445,1.85423,1.85423,8000000.0
2007-04-04 20:54:00,1.85419,1.85419,1.85377,1.85377,10000000.0
2007-04-04 20:55:00,1.85362,1.85362,1.85345,1.85345,8000000.0
2007-04-04 20:56:00,1.85371,1.85376,1.85367,1.85373,8000000.0
2007-04-04 20:57:00,1.85379,1.85385,1.85378,1.85378,18000000.0
2007-04-04 20:58:00,1.85368,1.85368,1.8536,1.85365,14000000.0
2007-04-04 20:59:00,1.85354,1.85362,1.85334,1.85362,8000000.0
2007-04-04 21:00:00,1.85403,1.85419,1.85399,1.85414,7000000.0
2007-04-04 21:01:00,1.85421,1.85423,1.8541,1.8541,16000000.0
2007-04-04 21:02:00,1.85394,1.85415,1.85394,1.85412,8000000.0
2007-04-04 21:03:00,1.85407,1.85407,1.85392,1.85392,13000000.0
2007-04-04 21:04:00,1.85394,1.85395,1.85386,1.85393,8000000.0
2007-04-04 21:05:00,1.8539,1.8539,1.85311,1.85311,11000000.0
2007-04-04 21:06:00,1.853,1.85305,1.853,1.85305,8000000.0
2007-04-04 21:08:00,1.85283,1.85322,1.85283,1.85322,11000000.0
2007-04-04 21:09:00,1.85327,1.85345,1.85321,1.85331,9000000.0
2007-04-04 21:10:00,1.85313,1.85332,1.85313,1.85332,5000000.0
2007-04-04 21:11:00,1.85341,1.85349,1.85337,1.85337,8000000.0
2007-04-04 21:12:00,1.85345,1.85356,1.85167,1.85356,10000000.0
2007-04-04 21:13:00,1.85358,1.85368,1.85357,1.85368,8000000.0
2007-04-04 21:14:00,1.85361,1.85361,1.85347,1.85358,7000000.0
2007-04-04 21:15:00,1.85366,1.85375,1.85366,1.85371,11000000.0
2007-04-04 21:16:00,1.85396,1.85396,1.85373,1.85374,9000000.0
2007-04-04 21:17:00,1.85376,1.85394,1.85376,1.85392,7000000.0
2007-04-04 21:18:00,1.85381,1.85398,1.85381,1.85398,7000000.0
2007-04-04 21:19:00,1.85391,1.85391,1.85346,1.85346,8000000.0
2007-04-04 21:20:00,1.85356,1.85384,1.85356,1.85384,12000000.0
2007-04-04 21:21:00,1.85369,1.85369,1.85315,1.85315,8000000.0
2007-04-04 21:22:00,1.8532,1.85321,1.85314,1.85314,7000000.0
2007-04-04 21:23:00,1.85328,1.85349,1.85328,1.85349,10000000.0
2007-04-04 21:24:00,1.85356,1.85361,1.85342,1.8535,11000000.0
2007-04-04 21:25:00,1.85346,1.85349,1.85334,1.85349,5000000.0
2007-04-04 21:26:00,1.85349,1.85349,1.85334,1.85334,5000000.0
2007-04-04 21:27:00,1.85339,1.85346,1.85339,1.85346,2000000.0
2007-04-04 21:28:00,1.85348,1.85348,1.85324,1.8533,20000000.0
2007-04-04 21:29:00,1.85317,1.85319,1.85316,1.85316,4000000.0
2007-04-04 21:30:00,1.85333,1.85335,1.85331,1.85335,9000000.0
2007-04-04 21:31:00,1.85321,1.85332,1.85321,1.85332,4000000.0
2007-04-04 21:32:00,1.85329,1.8533,1.85329,1.8533,2000000.0
2007-04-04 21:33:00,1.85336,1.85338,1.85326,1.85333,6000000.0
2007-04-04 21:34:00,1.8533,1.85346,1.8533,1.85346,10000000.0
2007-04-04 21:36:00,1.85336,1.85336,1.85195,1.85256,11000000.0
2007-04-04 21:37:00,1.85265,1.85265,1.85236,1.85248,11000000.0
2007-04-04 21:38:00,1.8526,1.85284,1.85249,1.8526,26000000.0
2007-04-04 21:39:00,1.85288,1.85288,1.85269,1.85273,18000000.0
2007-04-04 21:40:00,1.85269,1.85281,1.85262,1.85281,12000000.0
2007-04-04 21:41:00,1.85238,1.8525,1.8522,1.85248,7000000.0
2007-04-04 21:42:00,1.85286,1.85305,1.85286,1.85303,7000000.0
2007-04-04 21:43:00,1.85344,1.85347,1.85335,1.85339,11000000.0
2007-04-04 21:44:00,1.85352,1.85352,1.85337,1.85347,18000000.0
2007-04-04 21:45:00,1.85339,1.85351,1.85339,1.85344,7000000.0
2007-04-04 21:46:00,1.85301,1.85317,1.85301,1.85308,4000000.0
2007-04-04 21:47:00,1.85305,1.85316,1.85305,1.85316,5000000.0
2007-04-04 21:48:00,1.85316,1.85316,1.85308,1.85311,7000000.0
2007-04-04 21:49:00,1.85309,1.85319,1.85306,1.85319,8000000.0
2007-04-04 21:50:00,1.85316,1.85319,1.85313,1.85318,10000000.0
2007-04-04 21:51:00,1.85316,1.85321,1.85316,1.85319,5000000.0
2007-04-04 21:52:00,1.85295,1.853,1.8528,1.853,7000000.0
2007-04-04 21:53:00,1.8532,1.85344,1.8532,1.85327,8000000.0
2007-04-04 21:54:00,1.85366,1.85366,1.85362,1.85366,9000000.0
2007-04-04 21:55:00,1.85362,1.85362,1.85338,1.8534,11000000.0
2007-04-04 21:56:00,1.8533,1.85353,1.8533,1.85353,6000000.0
2007-04-04 21:57:00,1.85341,1.85359,1.85339,1.85359,13000000.0
2007-04-04 21:58:00,1.85362,1.85362,1.85352,1.85353,6000000.0
2007-04-04 21:59:00,1.85339,1.85349,1.85327,1.85335,25000000.0
2007-04-04 22:00:00,1.85347,1.85353,1.85341,1.85343,12000000.0
2007-04-04 22:01:00,1.85351,1.85354,1.85342,1.85354,6000000.0
2007-04-04 22:02:00,1.85333,1.85333,1.85298,1.85298,11000000.0
2007-04-04 22:03:00,1.85319,1.8533,1.85319,1.85328,9000000.0
2007-04-04 22:04:00,1.85326,1.85341,1.85316,1.85319,11000000.0
2007-04-04 22:05:00,1.85339,1.85345,1.85335,1.85341,5000000.0
2007-04-04 22:06:00,1.85323,1.8534,1.85311,1.8534,8000000.0
2007-04-04 22:07:00,1.85328,1.85328,1.85317,1.8532,15000000.0
2007-04-04 22:08:00,1.85332,1.85332,1.85286,1.85313,6000000.0
2007-04-04 22:09:00,1.85292,1.85322,1.85292,1.85322,13000000.0
2007-04-04 22:10:00,1.85335,1.85335,1.85283,1.85283,9000000.0
2007-04-04 22:11:00,1.85311,1.85311,1.85289,1.85299,8000000.0
2007-04-04 22:12:00,1.85285,1.85293,1.85285,1.85286,15000000.0
2007-04-04 22:13:00,1.85278,1.85278,1.85266,1.85266,10000000.0
2007-04-04 22:14:00,1.85268,1.85275,1.85263,1.85275,13000000.0
2007-04-04 22:15:00,1.85227,1.85235,1.85227,1.85235,2000000.0
2007-04-04 22:16:00,1.85282,1.85315,1.85282,1.85315,8000000.0
2007-04-04 22:17:00,1.8531,1.85315,1.85308,1.85315,16000000.0
2007-04-04 22:18:00,1.8533,1.85331,1.85328,1.85331,4000000.0
2007-04-04 22:19:00,1.85339,1.85339,1.85324,1.85334,6000000.0
2007-04-04 22:20:00,1.85324,1.85347,1.85295,1.85339,7000000.0
2007-04-04 22:21:00,1.85272,1.853,1.85236,1.85236,11000000.0
2007-04-04 22:22:00,1.85319,1.85335,1.85318,1.85335,8000000.0
2007-04-04 22:23:00,1.85324,1.85324,1.85308,1.85324,15000000.0
2007-04-04 22:24:00,1.85318,1.85329,1.85309,1.85309,10000000.0
2007-04-04 22:25:00,1.85289,1.85289,1.85236,1.85236,8000000.0
2007-04-04 22:26:00,1.85304,1.85304,1.85231,1.85248,10000000.0
2007-04-04 22:28:00,1.85321,1.85324,1.85318,1.85318,8000000.0
2007-04-04 22:29:00,1.85277,1.85281,1.85265,1.85281,7000000.0
2007-04-04 22:30:00,1.85297,1.85301,1.85283,1.85301,5000000.0
2007-04-04 22:31:00,1.85308,1.8532,1.85306,1.85306,8000000.0
2007-04-04 22:32:00,1.8531,1.8531,1.85289,1.85298,7000000.0
2007-04-04 22:33:00,1.85312,1.85313,1.85303,1.85303,7000000.0
2007-04-04 22:34:00,1.85287,1.85296,1.85261,1.85288,47000000.0
2007-04-04 22:35:00,1.85278,1.85292,1.8527,1.85287,8000000.0
2007-04-04 22:36:00,1.85278,1.85281,1.8527,1.8527,7000000.0
2007-04-04 22:37:00,1.85222,1.85262,1.85222,1.85262,28000000.0
2007-04-04 22:38:00,1.85227,1.85259,1.85223,1.85231,10000000.0
2007-04-04 22:39:00,1.8525,1.8525,1.85209,1.85209,11000000.0
2007-04-04 22:40:00,1.85205,1.85208,1.85204,1.85205,9000000.0
2007-04-04 22:41:00,1.85261,1.85261,1.85225,1.85257,16000000.0
2007-04-04 22:42:00,1.85255,1.85261,1.85247,1.85247,9000000.0
2007-04-04 22:43:00,1.85254,1.85291,1.85254,1.85291,11000000.0
2007-04-04 22:44:00,1.85272,1.85272,1.85257,1.8526,8000000.0
2007-04-04 22:45:00,1.85254,1.85254,1.85209,1.85209,12000000.0
2007-04-04 22:46:00,1.85243,1.85243,1.85223,1.8523,9000000.0
2007-04-04 22:47:00,1.85222,1.85222,1.85203,1.85203,16000000.0
2007-04-04 22:48:00,1.85201,1.85213,1.85201,1.85209,11000000.0
2007-04-04 22:49:00,1.85246,1.85246,1.85221,1.85221,12000000.0
2007-04-04 22:50:00,1.85208,1.85224,1.85204,1.85222,16000000.0
2007-04-04 22:51:00,1.85267,1.85283,1.85267,1.85276,7000000.0
2007-04-04 22:52:00,1.85287,1.85307,1.85287,1.85307,5000000.0
2007-04-04 22:53:00,1.85305,1.85337,1.85305,1.85337,8000000.0
2007-04-04 22:54:00,1.85235,1.85296,1.85235,1.85296,7000000.0
2007-04-04 22:55:00,1.85357,1.85359,1.85352,1.85352,8000000.0
2007-04-04 22:56:00,1.8535,1.8535,1.85334,1.85334,8000000.0
2007-04-04 22:57:00,1.85347,1.85358,1.85329,1.85329,7000000.0
2007-04-04 22:58:00,1.85321,1.85321,1.85296,1.85296,7000000.0
2007-04-04 22:59:00,1.85261,1.85261,1.85223,1.85223,9000000.0
2007-04-04 23:00:00,1.85219,1.85243,1.85219,1.85243,12000000.0
2007-04-04 23:01:00,1.8525,1.8525,1.85172,1.85172,9000000.0
2007-04-04 23:02:00,1.85251,1.8526,1.85251,1.8526,7000000.0
2007-04-04 23:03:00,1.85249,1.85274,1.85249,1.85271,12000000.0
2007-04-04 23:04:00,1.85239,1.85303,1.85239,1.85303,9000000.0
2007-04-04 23:05:00,1.85306,1.85311,1.85291,1.85303,11000000.0
2007-04-04 23:06:00,1.85309,1.85315,1.85305,1.85309,7000000.0
2007-04-04 23:07:00,1.85299,1.85323,1.85299,1.85323,8000000.0
2007-04-04 23:08:00,1.85326,1.85371,1.85326,1.85371,15000000.0
2007-04-04 23:09:00,1.85387,1.85402,1.85373,1.85373,7000000.0
2007-04-04 23:10:00,1.85368,1.85377,1.85362,1.85369,8000000.0
2007-04-04 23:11:00,1.85341,1.85355,1.853,1.853,8000000.0
2007-04-04 23:12:00,1.85385,1.85393,1.8537,1.85389,8000000.0
2007-04-04 23:13:00,1.85369,1.85369,1.85306,1.85306,7000000.0
2007-04-04 23:14:00,1.85375,1.85375,1.85351,1.8536,9000000.0
2007-04-04 23:15:00,1.85361,1.85361,1.85346,1.85346,8000000.0
2007-04-04 23:16:00,1.85347,1.85353,1.85337,1.85353,4000000.0
2007-04-04 23:17:00,1.85249,1.85268,1.85246,1.85268,7000000.0
2007-04-04 23:18:00,1.85355,1.8537,1.85333,1.85358,7000000.0
2007-04-04 23:19:00,1.85355,1.85384,1.85328,1.85384,9000000.0
2007-04-04 23:20:00,1.85391,1.85395,1.85361,1.85378,9000000.0
2007-04-04 23:21:00,1.85399,1.85399,1.85382,1.8539,5000000.0
2007-04-04 23:22:00,1.85355,1.85368,1.85355,1.85358,7000000.0
2007-04-04 23:23:00,1.85391,1.854,1.85391,1.854,3000000.0
2007-04-04 23:24:00,1.85391,1.85406,1.85391,1.85395,9000000.0
2007-04-04 23:25:00,1.85404,1.85412,1.85404,1.85407,10000000.0
2007-04-04 23:26:00,1.85414,1.85421,1.85412,1.85421,5000000.0
2007-04-04 23:27:00,1.85414,1.85414,1.85399,1.85406,5000000.0
2007-04-04 23:28:00,1.85408,1.8541,1.85405,1.85408,7000000.0
2007-04-04 23:29:00,1.85407,1.85415,1.85404,1.85408,25000000.0
2007-04-04 23:30:00,1.85375,1.8539,1.85375,1.8539,7000000.0
2007-04-04 23:31:00,1.85345,1.85364,1.85345,1.85364,14000000.0
2007-04-04 23:32:00,1.85417,1.85426,1.85406,1.85406,9000000.0
2007-04-04 23:33:00,1.85412,1.85415,1.85408,1.85408,5000000.0
2007-04-04 23:34:00,1.85295,1.85295,1.85295,1.85295,2000000.0
2007-04-04 23:35:00,1.85392,1.85392,1.85382,1.85383,12000000.0
2007-04-04 23:36:00,1.8539,1.8539,1.85364,1.85383,9000000.0
2007-04-04 23:37:00,1.85373,1.85382,1.85361,1.85376,8000000.0
2007-04-04 23:38:00,1.85385,1.85404,1.85384,1.85404,8000000.0
2007-04-04 23:39:00,1.85391,1.85399,1.85376,1.85382,11000000.0
2007-04-04 23:40:00,1.85384,1.85391,1.85362,1.85362,21000000.0
2007-04-04 23:41:00,1.85324,1.85341,1.85324,1.85341,2000000.0
2007-04-04 23:42:00,1.85357,1.85376,1.85357,1.85376,19000000.0
2007-04-04 23:43:00,1.85382,1.85382,1.85361,1.85361,7000000.0
2007-04-04 23:44:00,1.85247,1.85258,1.85245,1.85245,8000000.0
2007-04-04 23:45:00,1.85349,1.85362,1.85345,1.85361,7000000.0
2007-04-04 23:46:00,1.85351,1.85353,1.85347,1.85347,8000000.0
2007-04-04 23:47:00,1.85372,1.85379,1.8537,1.85371,7000000.0
2007-04-04 23:48:00,1.85387,1.85395,1.85382,1.85395,8000000.0
2007-04-04 23:49:00,1.854,1.85407,1.85385,1.85385,8000000.0
2007-04-04 23:50:00,1.85396,1.85412,1.85379,1.85379,8000000.0
2007-04-04 23:51:00,1.85389,1.8539,1.85376,1.85378,7000000.0
2007-04-04 23:52:00,1.85381,1.85389,1.85381,1.85389,7000000.0
2007-04-04 23:53:00,1.85391,1.85407,1.85374,1.85374,10000000.0
2007-04-04 23:54:00,1.85335,1.85384,1.8531,1.8531,7000000.0
2007-04-04 23:55:00,1.85271,1.85299,1.85271,1.85299,9000000.0
2007-04-04 23:56:00,1.85284,1.8531,1.85279,1.85287,12000000.0
2007-04-04 23:57:00,1.85301,1.85311,1.85301,1.85311,6000000.0
2007-04-04 23:58:00,1.85298,1.85319,1.85297,1.85297,8000000.0
2007-04-04 23:59:00,1.85334,1.85334,1.85322,1.8533,6000000.0
2007-04-05 00:00:00,1.85316,1.85337,1.85315,1.85329,7000000.0
2007-04-05 00:01:00,1.85327,1.85327,1.85281,1.85289,8000000.0
2007-04-05 00:02:00,1.85273,1.85273,1.85259,1.85259,9000000.0
2007-04-05 00:04:00,1.85261,1.85261,1.85245,1.85245,10000000.0
2007-04-05 00:05:00,1.85272,1.85272,1.85237,1.85237,9000000.0
2007-04-05 00:06:00,1.85233,1.85233,1.85197,1.85208,8000000.0
2007-04-05 00:07:00,1.85194,1.85205,1.85157,1.85183,9000000.0
2007-04-05 00:08:00,1.85223,1.85246,1.85223,1.85234,8000000.0
2007-04-05 00:09:00,1.85241,1.85267,1.85241,1.85267,9000000.0
2007-04-05 00:10:00,1.85342,1.85343,1.85335,1.85338,23000000.0
2007-04-05 00:11:00,1.8527,1.85277,1.85258,1.8527,11000000.0
2007-04-05 00:12:00,1.85307,1.8531,1.85288,1.8529,9000000.0
2007-04-05 00:13:00,1.8528,1.85289,1.8528,1.85287,8000000.0
2007-04-05 00:14:00,1.85279,1.85293,1.85279,1.85288,7000000.0
2007-04-05 00:16:00,1.85256,1.85256,1.85216,1.85216,9000000.0
2007-04-05 00:17:00,1.85205,1.85226,1.85205,1.85226,7000000.0
2007-04-05 00:18:00,1.85208,1.85208,1.85184,1.85184,8000000.0
2007-04-05 00:19:00,1.85193,1.85193,1.85138,1.85138,11000000.0
2007-04-05 00:20:00,1.85206,1.85236,1.85198,1.85236,9000000.0
2007-04-05 00:21:00,1.85255,1.85275,1.85252,1.85275,8000000.0
2007-04-05 00:22:00,1.85315,1.85325,1.85312,1.85325,5000000.0
2007-04-05 00:23:00,1.85308,1.85308,1.85253,1.85262,7000000.0
2007-04-05 00:24:00,1.85238,1.85259,1.85238,1.85243,8000000.0
2007-04-05 00:25:00,1.85246,1.8527,1.8521,1.8521,11000000.0
2007-04-05 00:26:00,1.85249,1.85249,1.85186,1.85214,7000000.0
2007-04-05 00:27:00,1.85183,1.85205,1.85172,1.85205,10000000.0
2007-04-05 00:28:00,1.85219,1.85241,1.85204,1.85204,8000000.0
2007-04-05 00:29:00,1.85189,1.85189,1.85172,1.85182,6000000.0
2007-04-05 00:30:00,1.85124,1.85291,1.85124,1.85291,7000000.0
2007-04-05 00:31:00,1.85196,1.85196,1.85178,1.85178,7000000.0
2007-04-05 00:32:00,1.85182,1.8525,1.85182,1.8525,7000000.0
2007-04-05 00:33:00,1.85258,1.85258,1.85226,1.85238,7000000.0
2007-04-05 00:34:00,1.85217,1.85217,1.85171,1.85172,7000000.0
2007-04-05 00:35:00,1.85169,1.85192,1.85169,1.8519,6000000.0
2007-04-05 00:36:00,1.85206,1.85233,1.85206,1.85233,5000000.0
2007-04-05 00:37:00,1.85242,1.85268,1.85242,1.85268,6000000.0
2007-04-05 00:38:00,1.85277,1.85304,1.85272,1.85299,7000000.0
2007-04-05 00:39:00,1.85334,1.85383,1.85334,1.85342,5000000.0
2007-04-05 00:40:00,1.85308,1.85324,1.85308,1.85316,7000000.0
2007-04-05 00:41:00,1.85323,1.85323,1.85321,1.85321,2000000.0
2007-04-05 00:42:00,1.8532,1.85335,1.85317,1.85329,8000000.0
2007-04-05 00:43:00,1.85322,1.85326,1.85318,1.8532,7000000.0
2007-04-05 00:44:00,1.85307,1.8531,1.85252,1.85297,11000000.0
2007-04-05 00:45:00,1.85232,1.8525,1.85232,1.8525,7000000.0
2007-04-05 00:46:00,1.85325,1.85334,1.85322,1.85324,10000000.0
2007-04-05 00:47:00,1.85324,1.8533,1.85315,1.8533,5000000.0
2007-04-05 00:48:00,1.85327,1.85337,1.85327,1.85329,8000000.0
2007-04-05 00:49:00,1.85308,1.85312,1.85289,1.85312,5000000.0
2007-04-05 00:50:00,1.85147,1.8516,1.85145,1.85152,10000000.0
2007-04-05 00:51:00,1.85289,1.85289,1.85251,1.85251,5000000.0
2007-04-05 00:52:00,1.85311,1.85311,1.85283,1.85283,7000000.0
2007-04-05 00:53:00,1.85294,1.85317,1.85292,1.85315,11000000.0
2007-04-05 00:54:00,1.8535,1.8535,1.85335,1.85347,10000000.0
2007-04-05 00:55:00,1.85328,1.85353,1.85328,1.85351,7000000.0
2007-04-05 00:56:00,1.85351,1.85389,1.85351,1.85374,8000000.0
2007-04-05 00:57:00,1.85379,1.85379,1.85356,1.85362,8000000.0
2007-04-05 00:58:00,1.85368,1.85379,1.8536,1.85379,10000000.0
2007-04-05 00:59:00,1.85386,1.85392,1.85368,1.85375,7000000.0
2007-04-05 01:00:00,1.85358,1.85358,1.85283,1.85283,19000000.0
2007-04-05 01:01:00,1.85269,1.85269,1.8523,1.85249,12000000.0
2007-04-05 01:02:00,1.85262,1.85285,1.85258,1.85276,8000000.0
2007-04-05 01:03:00,1.85294,1.85302,1.85274,1.85275,7000000.0
2007-04-05 01:04:00,1.85263,1.85272,1.85245,1.85245,8000000.0
2007-04-05 01:05:00,1.85245,1.85245,1.85234,1.85241,7000000.0
2007-04-05 01:06:00,1.85247,1.85273,1.85247,1.85273,8000000.0
2007-04-05 01:07:00,1.85277,1.85298,1.85277,1.85291,11000000.0
2007-04-05 01:08:00,1.85292,1.85298,1.85274,1.85289,10000000.0
2007-04-05 01:09:00,1.85294,1.853,1.85282,1.85294,8000000.0
2007-04-05 01:10:00,1.85287,1.85297,1.85271,1.85294,10000000.0
2007-04-05 01:11:00,1.85293,1.85309,1.85287,1.85293,11000000.0
2007-04-05 01:12:00,1.85302,1.85305,1.85298,1.85299,8000000.0
2007-04-05 01:13:00,1.85294,1.85294,1.85278,1.85285,8000000.0
2007-04-05 01:14:00,1.853,1.853,1.85286,1.85291,10000000.0
2007-04-05 01:15:00,1.85287,1.85292,1.85275,1.85292,10000000.0
2007-04-05 01:16:00,1.85238,1.8524,1.85227,1.85238,8000000.0
2007-04-05 01:17:00,1.85294,1.85326,1.85294,1.85298,11000000.0
2007-04-05 01:18:00,1.85318,1.85318,1.85281,1.8529,10000000.0
2007-04-05 01:19:00,1.85289,1.85289,1.85273,1.85273,11000000.0
2007-04-05 01:20:00,1.85287,1.85294,1.85282,1.85286,13000000.0
2007-04-05 01:21:00,1.85295,1.85303,1.85291,1.85303,7000000.0
2007-04-05 01:22:00,1.85294,1.85316,1.85294,1.85316,7000000.0
2007-04-05 01:23:00,1.85323,1.85334,1.85315,1.85334,8000000.0
2007-04-05 01:24:00,1.85308,1.85358,1.853,1.85358,7000000.0
2007-04-05 01:25:00,1.85377,1.85377,1.85355,1.85362,8000000.0
2007-04-05 01:26:00,1.85358,1.85365,1.85357,1.85365,14000000.0
2007-04-05 01:27:00,1.85384,1.85398,1.85384,1.85386,15000000.0
2007-04-05 01:28:00,1.85377,1.85388,1.85363,1.85388,9000000.0
2007-04-05 01:29:00,1.8536,1.85376,1.85335,1.85335,10000000.0
2007-04-05 01:30:00,1.85328,1.85332,1.8532,1.85323,10000000.0
2007-04-05 01:31:00,1.85316,1.85319,1.85304,1.85319,6000000.0
2007-04-05 01:32:00,1.85325,1.85325,1.85306,1.85308,18000000.0
2007-04-05 01:33:00,1.85295,1.85295,1.85265,1.85272,6000000.0
2007-04-05 01:34:00,1.85295,1.85295,1.85277,1.8529,16000000.0
2007-04-05 01:35:00,1.85298,1.85313,1.85292,1.85313,8000000.0
2007-04-05 01:36:00,1.85304,1.85304,1.85277,1.85281,9000000.0
2007-04-05 01:37:00,1.85286,1.85298,1.8527,1.85286,5000000.0
2007-04-05 01:38:00,1.85271,1.85271,1.85245,1.85245,12000000.0
2007-04-05 01:39:00,1.8521,1.8521,1.8521,1.8521,7000000.0
2007-04-05 01:40:00,1.85193,1.85193,1.85119,1.85119,7000000.0
2007-04-05 01:41:00,1.85111,1.85145,1.8511,1.85145,11000000.0
2007-04-05 01:42:00,1.85151,1.85178,1.85151,1.85153,7000000.0
2007-04-05 01:43:00,1.85157,1.85162,1.85139,1.85151,8000000.0
2007-04-05 01:44:00,1.85173,1.85173,1.85131,1.85131,7000000.0
2007-04-05 01:45:00,1.85132,1.85145,1.85132,1.85145,7000000.0
2007-04-05 01:46:00,1.85145,1.85172,1.85133,1.85172,7000000.0
2007-04-05 01:47:00,1.85162,1.85162,1.85138,1.85138,14000000.0
2007-04-05 01:48:00,1.85149,1.85192,1.85144,1.85192,7000000.0
2007-04-05 01:49:00,1.85223,1.85223,1.85189,1.85189,8000000.0
2007-04-05 01:50:00,1.85175,1.85175,1.85159,1.85173,10000000.0
2007-04-05 01:51:00,1.85159,1.85227,1.85156,1.85182,16000000.0
2007-04-05 01:52:00,1.85269,1.85336,1.85269,1.85336,13000000.0
2007-04-05 01:53:00,1.85412,1.85416,1.85386,1.85416,7000000.0
2007-04-05 01:54:00,1.85396,1.85398,1.85388,1.85394,9000000.0
2007-04-05 01:55:00,1.85358,1.8539,1.85358,1.8538,11000000.0
2007-04-05 01:56:00,1.85412,1.8553,1.85412,1.8553,17000000.0
2007-04-05 01:57:00,1.85596,1.8561,1.8558,1.8559,13000000.0
2007-04-05 01:58:00,1.85584,1.85584,1.85441,1.85441,10000000.0
2007-04-05 01:59:00,1.85383,1.85384,1.85361,1.85361,7000000.0
2007-04-05 02:00:00,1.85381,1.85381,1.85338,1.85354,10000000.0
2007-04-05 02:01:00,1.85354,1.85379,1.85351,1.85373,8000000.0
2007-04-05 02:02:00,1.85355,1.85355,1.85301,1.85309,7000000.0
2007-04-05 02:03:00,1.85247,1.85294,1.85057,1.85294,10000000.0
2007-04-05 02:04:00,1.8532,1.8532,1.85295,1.85308,6000000.0
2007-04-05 02:05:00,1.85254,1.85254,1.85208,1.85213,10000000.0
2007-04-05 02:06:00,1.85162,1.85192,1.85157,1.85192,10000000.0
2007-04-05 02:07:00,1.85227,1.85236,1.85221,1.85221,8000000.0
2007-04-05 02:08:00,1.85232,1.85251,1.85232,1.85243,8000000.0
2007-04-05 02:09:00,1.85222,1.85254,1.85222,1.85237,7000000.0
2007-04-05 02:10:00,1.85231,1.85258,1.8523,1.85238,9000000.0
2007-04-05 02:11:00,1.85275,1.85305,1.85275,1.85285,8000000.0
2007-04-05 02:12:00,1.85278,1.85288,1.85258,1.8528,8000000.0
2007-04-05 02:13:00,1.85274,1.85274,1.85266,1.85266,7000000.0
2007-04-05 02:14:00,1.85251,1.8527,1.85251,1.8527,9000000.0
2007-04-05 02:15:00,1.85263,1.85278,1.85261,1.85271,8000000.0
2007-04-05 02:16:00,1.85264,1.85264,1.85125,1.85125,8000000.0
2007-04-05 02:17:00,1.85275,1.85286,1.85268,1.85286,6000000.0
2007-04-05 02:18:00,1.85267,1.85284,1.85267,1.85284,7000000.0
2007-04-05 02:19:00,1.85291,1.85295,1.85259,1.85288,11000000.0
2007-04-05 02:20:00,1.85286,1.85292,1.85281,1.8529,6000000.0
2007-04-05 02:21:00,1.85288,1.85293,1.85274,1.85274,7000000.0
2007-04-05 02:22:00,1.85281,1.85281,1.85268,1.85277,8000000.0
2007-04-05 02:23:00,1.85273,1.8528,1.85268,1.8528,10000000.0
2007-04-05 02:24:00,1.8529,1.8529,1.85235,1.85235,11000000.0
2007-04-05 02:25:00,1.85231,1.85249,1.85224,1.85249,11000000.0
2007-04-05 02:26:00,1.8525,1.85253,1.85244,1.8525,8000000.0
2007-04-05 02:27:00,1.85253,1.85268,1.85241,1.85256,9000000.0
2007-04-05 02:28:00,1.85293,1.85334,1.85293,1.85334,10000000.0
2007-04-05 02:29:00,1.85323,1.85323,1.85299,1.85323,7000000.0
2007-04-05 02:30:00,1.85324,1.85364,1.85324,1.85364,5000000.0
2007-04-05 02:31:00,1.85351,1.85364,1.85343,1.85343,8000000.0
2007-04-05 02:32:00,1.85335,1.85346,1.85334,1.85335,8000000.0
2007-04-05 02:33:00,1.8532,1.85347,1.8532,1.85342,8000000.0
2007-04-05 02:34:00,1.85333,1.85334,1.8531,1.85318,7000000.0
2007-04-05 02:35:00,1.85191,1.85295,1.85191,1.8522,11000000.0
2007-04-05 02:36:00,1.85293,1.85331,1.85293,1.85331,7000000.0
2007-04-05 02:37:00,1.85239,1.85255,1.85239,1.85245,7000000.0
2007-04-05 02:38:00,1.85335,1.8535,1.85335,1.85335,7000000.0
2007-04-05 02:39:00,1.85205,1.85214,1.85195,1.85195,8000000.0
2007-04-05 02:40:00,1.85218,1.85229,1.85218,1.85219,7000000.0
2007-04-05 02:41:00,1.8518,1.8518,1.85167,1.8517,8000000.0
2007-04-05 02:42:00,1.85336,1.85339,1.85336,1.85339,3000000.0
2007-04-05 02:43:00,1.85343,1.85343,1.85331,1.85334,9000000.0
2007-04-05 02:44:00,1.85214,1.85281,1.85197,1.85197,7000000.0
2007-04-05 02:45:00,1.85215,1.85283,1.85215,1.85226,8000000.0
2007-04-05 02:46:00,1.85308,1.85311,1.85245,1.85245,8000000.0
2007-04-05 02:47:00,1.85194,1.85197,1.85173,1.85181,9000000.0
2007-04-05 02:48:00,1.85333,1.85345,1.85333,1.85335,8000000.0
2007-04-05 02:49:00,1.85316,1.85326,1.85307,1.85312,11000000.0
2007-04-05 02:50:00,1.85272,1.85272,1.85195,1.85195,7000000.0
2007-04-05 02:51:00,1.85317,1.85325,1.85305,1.8532,8000000.0
2007-04-05 02:52:00,1.8522,1.85251,1.8522,1.8524,6000000.0
2007-04-05 02:53:00,1.85309,1.85309,1.85261,1.85261,8000000.0
2007-04-05 02:54:00,1.85258,1.8527,1.85254,1.8527,8000000.0
2007-04-05 02:55:00,1.85298,1.85343,1.85298,1.85312,8000000.0
2007-04-05 02:56:00,1.85334,1.85341,1.85334,1.85341,7000000.0
2007-04-05 02:57:00,1.85343,1.85343,1.85318,1.85338,8000000.0
2007-04-05 02:58:00,1.85331,1.85335,1.85331,1.85334,3000000.0
2007-04-05 02:59:00,1.8533,1.85335,1.85321,1.85335,9000000.0
2007-04-05 03:00:00,1.8532,1.8532,1.85283,1.85283,6000000.0
2007-04-05 03:01:00,1.85298,1.85325,1.85298,1.85316,8000000.0
2007-04-05 03:02:00,1.85303,1.85303,1.85235,1.85294,11000000.0
2007-04-05 03:03:00,1.85334,1.8534,1.85334,1.85336,7000000.0
2007-04-05 03:04:00,1.85334,1.8535,1.85309,1.85337,7000000.0
2007-04-05 03:05:00,1.85335,1.85344,1.85328,1.85333,8000000.0
2007-04-05 03:06:00,1.85326,1.85345,1.85326,1.85345,8000000.0
2007-04-05 03:07:00,1.85347,1.8535,1.85341,1.85341,8000000.0
2007-04-05 03:08:00,1.8534,1.85347,1.8534,1.85341,5000000.0
2007-04-05 03:09:00,1.85355,1.85365,1.85343,1.85365,8000000.0
2007-04-05 03:10:00,1.85371,1.85376,1.8535,1.8535,7000000.0
2007-04-05 03:11:00,1.85342,1.85342,1.85303,1.85311,10000000.0
2007-04-05 03:12:00,1.85313,1.85313,1.85229,1.85229,7000000.0
2007-04-05 03:13:00,1.85292,1.85298,1.85278,1.85278,11000000.0
2007-04-05 03:14:00,1.85272,1.85272,1.85226,1.85233,11000000.0
2007-04-05 03:15:00,1.85226,1.85231,1.85207,1.85231,7000000.0
2007-04-05 03:16:00,1.85233,1.85233,1.85198,1.8523,7000000.0
2007-04-05 03:17:00,1.85219,1.85239,1.85184,1.85239,11000000.0
2007-04-05 03:18:00,1.85241,1.85245,1.85228,1.85245,10000000.0
2007-04-05 03:19:00,1.85246,1.85246,1.85234,1.85241,6000000.0
2007-04-05 03:20:00,1.85243,1.85285,1.85241,1.85281,7000000.0
2007-04-05 03:21:00,1.85297,1.85311,1.85267,1.85311,7000000.0
2007-04-05 03:22:00,1.85278,1.85278,1.85146,1.85146,7000000.0
2007-04-05 03:23:00,1.85314,1.85314,1.85288,1.85294,7000000.0
2007-04-05 03:24:00,1.85282,1.85297,1.851,1.85279,8000000.0
2007-04-05 03:25:00,1.85278,1.85278,1.85255,1.85262,8000000.0
2007-04-05 03:26:00,1.85259,1.85284,1.85259,1.85284,3000000.0
2007-04-05 03:27:00,1.85269,1.85285,1.85268,1.85268,8000000.0
2007-04-05 03:28:00,1.85271,1.85285,1.85263,1.85285,10000000.0
2007-04-05 03:29:00,1.85285,1.85285,1.85256,1.85262,11000000.0
2007-04-05 03:30:00,1.85216,1.85216,1.85181,1.85188,7000000.0
2007-04-05 03:31:00,1.85277,1.85277,1.85228,1.85228,9000000.0
2007-04-05 03:32:00,1.85294,1.85306,1.8529,1.85305,6000000.0
2007-04-05 03:33:00,1.85247,1.85252,1.85231,1.85231,7000000.0
2007-04-05 03:34:00,1.85275,1.85278,1.85266,1.85271,8000000.0
2007-04-05 03:35:00,1.85253,1.8527,1.85253,1.8527,10000000.0
2007-04-05 03:36:00,1.85296,1.85296,1.85283,1.85284,5000000.0
2007-04-05 03:37:00,1.85282,1.85316,1.85282,1.85316,9000000.0
2007-04-05 03:38:00,1.85342,1.85342,1.85325,1.85337,7000000.0
2007-04-05 03:39:00,1.85326,1.85326,1.85299,1.85299,8000000.0
2007-04-05 03:40:00,1.85219,1.85265,1.85219,1.85238,7000000.0
2007-04-05 03:41:00,1.85282,1.85286,1.85257,1.85286,10000000.0
2007-04-05 03:42:00,1.8528,1.85293,1.85274,1.85277,10000000.0
2007-04-05 03:43:00,1.85289,1.85289,1.85269,1.85272,8000000.0
2007-04-05 03:44:00,1.85282,1.85285,1.85262,1.85274,8000000.0
2007-04-05 03:45:00,1.85284,1.85284,1.85263,1.85274,8000000.0
2007-04-05 03:46:00,1.85305,1.85305,1.85297,1.85302,7000000.0
2007-04-05 03:47:00,1.85309,1.85317,1.85295,1.85295,7000000.0
2007-04-05 03:48:00,1.85324,1.85336,1.85324,1.85328,6000000.0
2007-04-05 03:49:00,1.85332,1.85382,1.85332,1.85382,8000000.0
2007-04-05 03:50:00,1.85451,1.85473,1.85451,1.85458,8000000.0
2007-04-05 03:51:00,1.85467,1.85474,1.85417,1.85417,9000000.0
2007-04-05 03:52:00,1.85406,1.85406,1.85331,1.85331,8000000.0
2007-04-05 03:53:00,1.85365,1.85381,1.85361,1.85376,10000000.0
2007-04-05 03:54:00,1.85389,1.854,1.85381,1.85381,7000000.0
2007-04-05 03:55:00,1.85397,1.8545,1.85397,1.8545,7000000.0
2007-04-05 03:56:00,1.85463,1.85482,1.85453,1.85482,7000000.0
2007-04-05 03:57:00,1.85472,1.85473,1.85428,1.85428,8000000.0
2007-04-05 03:58:00,1.85431,1.85434,1.85237,1.85408,7000000.0
2007-04-05 03:59:00,1.85385,1.85385,1.85348,1.85348,7000000.0
2007-04-05 04:00:00,1.85373,1.85402,1.85373,1.85402,6000000.0
2007-04-05 04:01:00,1.85403,1.85414,1.85398,1.85414,7000000.0
2007-04-05 04:02:00,1.85396,1.85411,1.85396,1.85406,8000000.0
2007-04-05 04:03:00,1.85403,1.85403,1.8538,1.85395,8000000.0
2007-04-05 04:04:00,1.85403,1.85417,1.85398,1.85398,8000000.0
2007-04-05 04:05:00,1.85401,1.8542,1.85385,1.8542,8000000.0
2007-04-05 04:06:00,1.85389,1.85389,1.85305,1.85305,9000000.0
2007-04-05 04:07:00,1.85426,1.85426,1.8538,1.85394,11000000.0
2007-04-05 04:08:00,1.85413,1.85413,1.85384,1.85384,7000000.0
2007-04-05 04:09:00,1.85367,1.8538,1.85365,1.85367,7000000.0
2007-04-05 04:10:00,1.85373,1.85402,1.85373,1.85402,4000000.0
2007-04-05 04:11:00,1.85393,1.85433,1.85393,1.85433,7000000.0
2007-04-05 04:12:00,1.8542,1.8542,1.85372,1.85372,6000000.0
2007-04-05 04:13:00,1.85353,1.85356,1.85327,1.85327,8000000.0
2007-04-05 04:14:00,1.8529,1.85296,1.85255,1.85257,7000000.0
2007-04-05 04:15:00,1.85245,1.85308,1.85245,1.85308,7000000.0
2007-04-05 04:16:00,1.85342,1.85342,1.85328,1.85328,3000000.0
2007-04-05 04:17:00,1.85312,1.85312,1.85291,1.85295,7000000.0
2007-04-05 04:18:00,1.85274,1.85286,1.85274,1.85275,8000000.0
2007-04-05 04:19:00,1.85289,1.8532,1.85289,1.8532,8000000.0
2007-04-05 04:20:00,1.85317,1.85329,1.853,1.85321,10000000.0
2007-04-05 04:21:00,1.85307,1.85315,1.85285,1.85285,8000000.0
2007-04-05 04:22:00,1.85311,1.85324,1.85311,1.85319,9000000.0
2007-04-05 04:23:00,1.85331,1.85353,1.85331,1.85353,7000000.0
2007-04-05 04:24:00,1.85345,1.8535,1.85335,1.85336,9000000.0
2007-04-05 04:25:00,1.85337,1.85373,1.85335,1.85373,7000000.0
2007-04-05 04:26:00,1.8538,1.85393,1.85374,1.85374,7000000.0
2007-04-05 04:27:00,1.85388,1.85389,1.85375,1.85389,8000000.0
2007-04-05 04:28:00,1.85404,1.85451,1.85404,1.85451,7000000.0
2007-04-05 04:29:00,1.8545,1.85471,1.8545,1.8547,8000000.0
2007-04-05 04:30:00,1.85473,1.85519,1.8547,1.85519,9000000.0
2007-04-05 04:31:00,1.85495,1.85495,1.85479,1.8548,10000000.0
2007-04-05 04:32:00,1.85479,1.85502,1.85457,1.85502,9000000.0
2007-04-05 04:33:00,1.85512,1.85535,1.8551,1.85525,8000000.0
2007-04-05 04:34:00,1.85539,1.85542,1.85479,1.85479,7000000.0
2007-04-05 04:35:00,1.85449,1.85459,1.85449,1.85449,7000000.0
2007-04-05 04:36:00,1.85365,1.85423,1.85365,1.85423,6000000.0
2007-04-05 04:37:00,1.85462,1.85476,1.85441,1.85468,11000000.0
2007-04-05 04:38:00,1.85467,1.85467,1.85415,1.85415,9000000.0
2007-04-05 04:39:00,1.85388,1.85419,1.85388,1.85419,9000000.0
2007-04-05 04:40:00,1.85421,1.85421,1.854,1.854,9000000.0
2007-04-05 04:41:00,1.85444,1.85503,1.85444,1.85498,8000000.0
2007-04-05 04:42:00,1.8549,1.85507,1.8549,1.85506,7000000.0
2007-04-05 04:43:00,1.85523,1.85539,1.85498,1.85498,11000000.0
2007-04-05 04:44:00,1.85546,1.85546,1.85504,1.85527,9000000.0
2007-04-05 04:45:00,1.85545,1.85555,1.85532,1.85555,8000000.0
2007-04-05 04:46:00,1.85547,1.8557,1.85547,1.85563,6000000.0
2007-04-05 04:47:00,1.85564,1.85603,1.85564,1.85603,6000000.0
2007-04-05 04:48:00,1.85611,1.85611,1.85589,1.85598,7000000.0
2007-04-05 04:49:00,1.85605,1.85621,1.85591,1.85604,11000000.0
2007-04-05 04:50:00,1.85586,1.85588,1.85559,1.85577,9000000.0
2007-04-05 04:51:00,1.8558,1.85597,1.8558,1.85581,7000000.0
2007-04-05 04:52:00,1.85584,1.85587,1.85567,1.85569,10000000.0
2007-04-05 04:53:00,1.85541,1.85542,1.85506,1.85506,9000000.0
2007-04-05 04:54:00,1.85544,1.85557,1.85537,1.85557,7000000.0
2007-04-05 04:55:00,1.85559,1.85559,1.85536,1.85541,8000000.0
2007-04-05 04:56:00,1.85522,1.85522,1.85499,1.85499,7000000.0
2007-04-05 04:57:00,1.85433,1.85445,1.85401,1.85445,8000000.0
2007-04-05 04:58:00,1.85451,1.85451,1.85425,1.85426,8000000.0
2007-04-05 04:59:00,1.85384,1.85406,1.85358,1.85381,8000000.0
2007-04-05 05:00:00,1.85435,1.85447,1.85432,1.85432,7000000.0
2007-04-05 05:01:00,1.85467,1.85511,1.85467,1.85508,7000000.0
2007-04-05 05:02:00,1.85534,1.85534,1.85512,1.85525,7000000.0
2007-04-05 05:03:00,1.85526,1.85536,1.85492,1.85492,7000000.0
2007-04-05 05:04:00,1.85448,1.85467,1.85447,1.85459,7000000.0
2007-04-05 05:05:00,1.85428,1.85437,1.8542,1.85436,8000000.0
2007-04-05 05:06:00,1.85309,1.85394,1.85309,1.85345,8000000.0
2007-04-05 05:07:00,1.85435,1.85437,1.85417,1.85432,8000000.0
2007-04-05 05:08:00,1.85433,1.85433,1.8541,1.85411,10000000.0
2007-04-05 05:09:00,1.85433,1.85433,1.85418,1.8543,7000000.0
2007-04-05 05:10:00,1.85435,1.85458,1.8543,1.85451,7000000.0
2007-04-05 05:11:00,1.85448,1.8545,1.85415,1.8542,8000000.0
2007-04-05 05:12:00,1.85408,1.85427,1.85408,1.85427,11000000.0
2007-04-05 05:13:00,1.85441,1.85456,1.8543,1.8543,8000000.0
2007-04-05 05:14:00,1.85466,1.85506,1.85466,1.85505,11000000.0
2007-04-05 05:15:00,1.85287,1.85335,1.85287,1.85335,11000000.0
2007-04-05 05:16:00,1.85406,1.8546,1.85365,1.85365,9000000.0
2007-04-05 05:17:00,1.85499,1.85525,1.85499,1.85513,8000000.0
2007-04-05 05:18:00,1.8538,1.85435,1.85377,1.8541,8000000.0
2007-04-05 05:19:00,1.85511,1.85534,1.85499,1.85534,7000000.0
2007-04-05 05:20:00,1.85524,1.85529,1.85484,1.85529,10000000.0
2007-04-05 05:21:00,1.85489,1.85489,1.85449,1.85449,8000000.0
2007-04-05 05:22:00,1.85494,1.85494,1.85442,1.85457,7000000.0
2007-04-05 05:23:00,1.85536,1.85537,1.85512,1.85512,10000000.0
2007-04-05 05:24:00,1.85526,1.85526,1.85493,1.85517,7000000.0
2007-04-05 05:25:00,1.85529,1.85529,1.85518,1.85518,7000000.0
2007-04-05 05:26:00,1.85532,1.8556,1.8553,1.8556,7000000.0
2007-04-05 05:27:00,1.85533,1.85536,1.85486,1.85486,8000000.0
2007-04-05 05:28:00,1.8545,1.85459,1.85394,1.85394,9000000.0
2007-04-05 05:29:00,1.85489,1.85489,1.8547,1.85482,7000000.0
2007-04-05 05:30:00,1.85508,1.85547,1.85467,1.85467,6000000.0
2007-04-05 05:31:00,1.85445,1.8545,1.85428,1.8545,8000000.0
2007-04-05 05:32:00,1.85489,1.85489,1.85471,1.85485,8000000.0
2007-04-05 05:33:00,1.85482,1.85487,1.85461,1.85471,9000000.0
2007-04-05 05:34:00,1.8549,1.8549,1.8547,1.8547,5000000.0
2007-04-05 05:35:00,1.85458,1.85458,1.85416,1.85416,7000000.0
2007-04-05 05:36:00,1.85436,1.85436,1.85411,1.85411,3000000.0
2007-04-05 05:37:00,1.85409,1.85426,1.85406,1.85426,7000000.0
2007-04-05 05:38:00,1.85432,1.85432,1.8541,1.8541,3000000.0
2007-04-05 05:39:00,1.85308,1.85337,1.85308,1.85337,7000000.0
2007-04-05 05:40:00,1.85407,1.8542,1.85396,1.85408,8000000.0
2007-04-05 05:41:00,1.85405,1.85409,1.85395,1.85409,8000000.0
2007-04-05 05:42:00,1.85421,1.85436,1.85411,1.85436,7000000.0
2007-04-05 05:43:00,1.8535,1.8535,1.85325,1.85338,9000000.0
2007-04-05 05:44:00,1.8538,1.8538,1.85353,1.85377,8000000.0
2007-04-05 05:45:00,1.85447,1.85483,1.85447,1.85482,11000000.0
2007-04-05 05:46:00,1.85482,1.85509,1.8547,1.85473,8000000.0
2007-04-05 05:47:00,1.85496,1.85506,1.85416,1.85416,8000000.0
2007-04-05 05:48:00,1.85439,1.85474,1.85439,1.85465,7000000.0
2007-04-05 05:49:00,1.85459,1.85481,1.85457,1.85457,8000000.0
2007-04-05 05:50:00,1.85433,1.85448,1.8541,1.85414,9000000.0
2007-04-05 05:51:00,1.85448,1.85448,1.85407,1.85447,8000000.0
2007-04-05 05:52:00,1.85454,1.85456,1.85403,1.85403,8000000.0
2007-04-05 05:53:00,1.85455,1.85455,1.85365,1.85365,7000000.0
2007-04-05 05:54:00,1.85405,1.85408,1.854,1.85405,10000000.0
2007-04-05 05:55:00,1.85411,1.85441,1.85393,1.85393,8000000.0
2007-04-05 05:56:00,1.8541,1.85458,1.8541,1.85458,5000000.0
2007-04-05 05:57:00,1.85359,1.85427,1.85359,1.85419,8000000.0
2007-04-05 05:58:00,1.85463,1.85468,1.85442,1.85463,9000000.0
2007-04-05 05:59:00,1.85454,1.85468,1.85442,1.85451,10000000.0
2007-04-05 06:00:00,1.85443,1.85487,1.85443,1.85487,8000000.0
2007-04-05 06:01:00,1.8545,1.8545,1.85431,1.85431,7000000.0
2007-04-05 06:02:00,1.85421,1.85433,1.85395,1.85433,6000000.0
2007-04-05 06:03:00,1.85442,1.85442,1.85423,1.85428,8000000.0
2007-04-05 06:04:00,1.8543,1.85435,1.85414,1.85435,7000000.0
2007-04-05 06:05:00,1.85407,1.85407,1.85326,1.85326,7000000.0
2007-04-05 06:06:00,1.85404,1.85404,1.85358,1.85359,5000000.0
2007-04-05 06:07:00,1.85368,1.85368,1.85335,1.85335,7000000.0
2007-04-05 06:08:00,1.85435,1.85435,1.85419,1.85419,4000000.0
2007-04-05 06:09:00,1.85416,1.85429,1.85416,1.85425,8000000.0
2007-04-05 06:10:00,1.85427,1.85432,1.8542,1.85424,8000000.0
2007-04-05 06:11:00,1.85358,1.85399,1.85322,1.85399,8000000.0
2007-04-05 06:12:00,1.85304,1.85304,1.85271,1.85271,8000000.0
2007-04-05 06:13:00,1.85348,1.85401,1.85345,1.85345,8000000.0
2007-04-05 06:14:00,1.85418,1.85418,1.85286,1.85286,7000000.0
2007-04-05 06:15:00,1.85406,1.85421,1.85394,1.85394,8000000.0
2007-04-05 06:16:00,1.85412,1.85412,1.85411,1.85412,5000000.0
2007-04-05 06:17:00,1.85292,1.85317,1.85292,1.85297,7000000.0
2007-04-05 06:18:00,1.85405,1.85415,1.8538,1.85415,9000000.0
2007-04-05 06:19:00,1.85428,1.85428,1.85411,1.85416,7000000.0
2007-04-05 06:20:00,1.85441,1.85441,1.85358,1.85377,10000000.0
2007-04-05 06:21:00,1.8534,1.8534,1.85322,1.85332,8000000.0
2007-04-05 06:22:00,1.85409,1.85409,1.8534,1.8534,8000000.0
2007-04-05 06:23:00,1.85436,1.85446,1.85427,1.85434,8000000.0
2007-04-05 06:24:00,1.85423,1.85445,1.85416,1.85421,11000000.0
2007-04-05 06:25:00,1.8542,1.85437,1.85415,1.85437,11000000.0
2007-04-05 06:26:00,1.85446,1.85446,1.85312,1.85312,11000000.0
2007-04-05 06:27:00,1.85435,1.85454,1.85435,1.85454,7000000.0
2007-04-05 06:28:00,1.85453,1.85453,1.85415,1.85418,8000000.0
2007-04-05 06:29:00,1.85444,1.85454,1.85425,1.85454,8000000.0
2007-04-05 06:30:00,1.85465,1.85465,1.85449,1.85449,8000000.0
2007-04-05 06:31:00,1.85438,1.85438,1.85418,1.85433,7000000.0
2007-04-05 06:32:00,1.85436,1.85449,1.85436,1.8544,6000000.0
2007-04-05 06:33:00,1.85427,1.85441,1.85427,1.8543,7000000.0
2007-04-05 06:34:00,1.85373,1.8541,1.85339,1.85339,7000000.0
2007-04-05 06:35:00,1.85407,1.85435,1.85407,1.85432,11000000.0
2007-04-05 06:36:00,1.85383,1.8542,1.85369,1.8542,10000000.0
2007-04-05 06:37:00,1.85451,1.8546,1.85442,1.85448,10000000.0
2007-04-05 06:38:00,1.85413,1.85431,1.85408,1.85408,10000000.0
2007-04-05 06:39:00,1.85322,1.8533,1.85315,1.8532,11000000.0
2007-04-05 06:40:00,1.85387,1.85387,1.85287,1.85287,7000000.0
2007-04-05 06:41:00,1.85409,1.85422,1.85409,1.85413,7000000.0
2007-04-05 06:42:00,1.85371,1.85377,1.85351,1.8536,11000000.0
2007-04-05 06:43:00,1.85409,1.85419,1.85407,1.85407,7000000.0
2007-04-05 06:44:00,1.85284,1.85367,1.85284,1.85353,8000000.0
2007-04-05 06:45:00,1.85296,1.85328,1.85296,1.85328,8000000.0
2007-04-05 06:46:00,1.8532,1.85354,1.85313,1.85336,10000000.0
2007-04-05 06:47:00,1.85357,1.8536,1.8535,1.8535,8000000.0
2007-04-05 06:48:00,1.85395,1.85403,1.85395,1.85402,7000000.0
2007-04-05 06:49:00,1.85301,1.85393,1.85301,1.85393,8000000.0
2007-04-05 06:50:00,1.85413,1.8542,1.85389,1.85415,8000000.0
2007-04-05 06:51:00,1.8542,1.8542,1.85403,1.85407,10000000.0
2007-04-05 06:52:00,1.8542,1.85435,1.85414,1.85434,8000000.0
2007-04-05 06:53:00,1.85455,1.85455,1.85417,1.85417,8000000.0
2007-04-05 06:54:00,1.85458,1.85501,1.8545,1.8545,7000000.0
2007-04-05 06:55:00,1.8547,1.85481,1.85439,1.85472,7000000.0
2007-04-05 06:56:00,1.85474,1.85476,1.85461,1.85465,8000000.0
2007-04-05 06:57:00,1.85477,1.85477,1.85468,1.85468,7000000.0
2007-04-05 06:58:00,1.85471,1.85478,1.85459,1.85477,7000000.0
2007-04-05 06:59:00,1.85472,1.85472,1.8543,1.85437,7000000.0
2007-04-05 07:00:00,1.85424,1.85442,1.85381,1.85381,7000000.0
2007-04-05 07:01:00,1.85435,1.85471,1.85434,1.85471,7000000.0
2007-04-05 07:02:00,1.85471,1.85476,1.85469,1.85476,7000000.0
2007-04-05 07:03:00,1.85474,1.85499,1.85474,1.85499,7000000.0
2007-04-05 07:04:00,1.85436,1.85463,1.8538,1.8538,8000000.0
2007-04-05 07:05:00,1.85379,1.85423,1.85366,1.85366,11000000.0
2007-04-05 07:06:00,1.85318,1.85384,1.85318,1.85384,11000000.0
2007-04-05 07:07:00,1.855,1.855,1.85482,1.85482,11000000.0
2007-04-05 07:08:00,1.85359,1.8545,1.85359,1.85372,9000000.0
2007-04-05 07:09:00,1.85377,1.85385,1.85354,1.85385,8000000.0
2007-04-05 07:10:00,1.85445,1.85473,1.85445,1.85473,7000000.0
2007-04-05 07:11:00,1.85397,1.85397,1.85363,1.85378,10000000.0
2007-04-05 07:12:00,1.85482,1.85485,1.8547,1.85476,7000000.0
2007-04-05 07:13:00,1.85456,1.85456,1.85434,1.85435,8000000.0
2007-04-05 07:14:00,1.85445,1.85454,1.85445,1.85454,7000000.0
2007-04-05 07:15:00,1.85463,1.85476,1.85456,1.85469,10000000.0
2007-04-05 07:16:00,1.85444,1.85444,1.85427,1.85444,8000000.0
2007-04-05 07:17:00,1.85392,1.85421,1.8539,1.8541,11000000.0
2007-04-05 07:18:00,1.85365,1.85433,1.85355,1.85355,8000000.0
2007-04-05 07:19:00,1.85449,1.85449,1.8543,1.8543,8000000.0
2007-04-05 07:20:00,1.85433,1.85433,1.85407,1.85429,9000000.0
2007-04-05 07:21:00,1.85441,1.85469,1.8544,1.85469,10000000.0
2007-04-05 07:22:00,1.85467,1.85468,1.85441,1.85441,11000000.0
2007-04-05 07:23:00,1.85443,1.85453,1.85425,1.85438,7000000.0
2007-04-05 07:24:00,1.85446,1.85467,1.85446,1.85458,9000000.0
2007-04-05 07:25:00,1.85466,1.85466,1.85451,1.85459,8000000.0
2007-04-05 07:26:00,1.85465,1.85465,1.85443,1.85454,7000000.0
2007-04-05 07:27:00,1.85467,1.85468,1.85442,1.85462,7000000.0
2007-04-05 07:28:00,1.8544,1.85459,1.8544,1.85459,7000000.0
2007-04-05 07:29:00,1.85442,1.85469,1.85442,1.85469,8000000.0
2007-04-05 07:30:00,1.85455,1.85467,1.85447,1.85447,8000000.0
2007-04-05 07:31:00,1.85447,1.85456,1.85441,1.85441,7000000.0
2007-04-05 07:32:00,1.85448,1.85478,1.85444,1.85478,9000000.0
2007-04-05 07:33:00,1.85477,1.85477,1.85454,1.85454,8000000.0
2007-04-05 07:34:00,1.85419,1.85419,1.85363,1.85363,11000000.0
2007-04-05 07:35:00,1.8539,1.8539,1.85379,1.85379,8000000.0
2007-04-05 07:36:00,1.85359,1.85368,1.85358,1.85358,7000000.0
2007-04-05 07:37:00,1.85346,1.85363,1.85308,1.85308,7000000.0
2007-04-05 07:38:00,1.85308,1.85324,1.85295,1.85313,11000000.0
2007-04-05 07:39:00,1.85312,1.85329,1.85312,1.85319,7000000.0
2007-04-05 07:40:00,1.8532,1.85338,1.85305,1.85305,8000000.0
2007-04-05 07:41:00,1.85294,1.85313,1.85277,1.85313,9000000.0
2007-04-05 07:42:00,1.85308,1.85308,1.85251,1.85251,11000000.0
2007-04-05 07:43:00,1.85263,1.85268,1.85254,1.85268,7000000.0
2007-04-05 07:44:00,1.85252,1.8526,1.85243,1.8526,7000000.0
2007-04-05 07:45:00,1.85241,1.85241,1.85231,1.85238,7000000.0
2007-04-05 07:46:00,1.85222,1.85224,1.85208,1.8521,6000000.0
2007-04-05 07:47:00,1.85213,1.85213,1.85197,1.85211,7000000.0
2007-04-05 07:48:00,1.85225,1.85236,1.85216,1.85216,8000000.0
2007-04-05 07:49:00,1.85207,1.8522,1.85202,1.85215,8000000.0
2007-04-05 07:50:00,1.85234,1.85264,1.85234,1.85236,7000000.0
2007-04-05 07:51:00,1.85239,1.85243,1.85218,1.85243,8000000.0
2007-04-05 07:52:00,1.85187,1.85187,1.85115,1.85115,10000000.0
2007-04-05 07:53:00,1.85238,1.85253,1.85237,1.85243,11000000.0
2007-04-05 07:54:00,1.85218,1.85239,1.85205,1.85205,9000000.0
2007-04-05 07:55:00,1.85185,1.85193,1.85169,1.85169,9000000.0
2007-04-05 07:56:00,1.85191,1.85241,1.85191,1.85231,9000000.0
2007-04-05 07:57:00,1.85213,1.85234,1.85208,1.85221,7000000.0
2007-04-05 07:58:00,1.85252,1.85261,1.85237,1.85261,7000000.0
2007-04-05 07:59:00,1.85297,1.85378,1.85297,1.85378,7000000.0
2007-04-05 08:00:00,1.8536,1.85371,1.853,1.853,8000000.0
2007-04-05 08:01:00,1.85242,1.85257,1.85216,1.85257,10000000.0
2007-04-05 08:02:00,1.85259,1.8528,1.85259,1.8528,7000000.0
2007-04-05 08:03:00,1.85275,1.85295,1.85176,1.85177,8000000.0
2007-04-05 08:04:00,1.85282,1.85289,1.85274,1.85274,8000000.0
2007-04-05 08:05:00,1.85278,1.85295,1.85263,1.85295,8000000.0
2007-04-05 08:06:00,1.85317,1.85317,1.85283,1.85283,5000000.0
2007-04-05 08:07:00,1.85294,1.85294,1.85274,1.85287,7000000.0
2007-04-05 08:08:00,1.85304,1.85304,1.85267,1.85282,7000000.0
2007-04-05 08:09:00,1.8528,1.85337,1.85272,1.85337,7000000.0
2007-04-05 08:10:00,1.85397,1.85403,1.85389,1.85397,7000000.0
2007-04-05 08:11:00,1.85401,1.85414,1.85394,1.85403,8000000.0
2007-04-05 08:12:00,1.8541,1.8541,1.85371,1.85371,9000000.0
2007-04-05 08:13:00,1.85357,1.85383,1.85356,1.85374,7000000.0
2007-04-05 08:14:00,1.85386,1.85417,1.85386,1.85417,9000000.0
2007-04-05 08:15:00,1.85401,1.85411,1.85387,1.85395,8000000.0
2007-04-05 08:16:00,1.85387,1.85387,1.85363,1.85375,11000000.0
2007-04-05 08:17:00,1.8537,1.8537,1.85347,1.85347,7000000.0
2007-04-05 08:18:00,1.8535,1.85362,1.85337,1.8536,9000000.0
2007-04-05 08:19:00,1.85324,1.85368,1.85324,1.85368,7000000.0
2007-04-05 08:20:00,1.85303,1.85346,1.85236,1.85346,8000000.0
2007-04-05 08:21:00,1.85374,1.85392,1.85374,1.85386,8000000.0
2007-04-05 08:22:00,1.85397,1.85397,1.85377,1.85382,8000000.0
2007-04-05 08:23:00,1.85422,1.85453,1.85422,1.85447,7000000.0
2007-04-05 08:24:00,1.85454,1.85475,1.85454,1.85454,7000000.0
2007-04-05 08:25:00,1.85415,1.85439,1.8538,1.8538,8000000.0
2007-04-05 08:26:00,1.85356,1.85416,1.85356,1.85391,7000000.0
2007-04-05 08:27:00,1.85431,1.85437,1.85417,1.85417,10000000.0
2007-04-05 08:28:00,1.85435,1.85438,1.85408,1.85408,7000000.0
2007-04-05 08:29:00,1.85429,1.85449,1.85424,1.85424,10000000.0
2007-04-05 08:30:00,1.85446,1.85447,1.85435,1.85436,7000000.0
2007-04-05 08:31:00,1.85443,1.8545,1.85432,1.85441,10000000.0
2007-04-05 08:32:00,1.85431,1.85437,1.85423,1.85429,8000000.0
2007-04-05 08:33:00,1.8543,1.85456,1.85423,1.85456,7000000.0
2007-04-05 08:34:00,1.85476,1.85495,1.85476,1.85495,9000000.0
2007-04-05 08:35:00,1.85546,1.85548,1.85531,1.85544,9000000.0
2007-04-05 08:36:00,1.85562,1.85591,1.85553,1.85556,8000000.0
2007-04-05 08:37:00,1.85563,1.85578,1.85551,1.85576,9000000.0
2007-04-05 08:38:00,1.85537,1.85537,1.85493,1.85498,10000000.0
2007-04-05 08:39:00,1.85497,1.85544,1.85497,1.85525,11000000.0
2007-04-05 08:40:00,1.85488,1.85488,1.85468,1.85471,8000000.0
2007-04-05 08:41:00,1.85452,1.85454,1.85436,1.85448,11000000.0
2007-04-05 08:42:00,1.855,1.855,1.8547,1.85477,10000000.0
2007-04-05 08:43:00,1.85474,1.85504,1.85474,1.8549,8000000.0
2007-04-05 08:44:00,1.85452,1.85459,1.85445,1.85457,10000000.0
2007-04-05 08:45:00,1.85407,1.85435,1.85407,1.85435,8000000.0
2007-04-05 08:46:00,1.85452,1.85464,1.85318,1.85436,8000000.0
2007-04-05 08:47:00,1.85422,1.85427,1.85409,1.8542,7000000.0
2007-04-05 08:48:00,1.85427,1.85431,1.85406,1.85424,8000000.0
2007-04-05 08:49:00,1.85445,1.85449,1.85427,1.85427,11000000.0
2007-04-05 08:50:00,1.85421,1.85421,1.85403,1.85403,7000000.0
2007-04-05 08:51:00,1.85411,1.85411,1.85396,1.85396,8000000.0
2007-04-05 08:52:00,1.854,1.85401,1.85386,1.85401,9000000.0
2007-04-05 08:53:00,1.85389,1.85392,1.85339,1.85389,8000000.0
2007-04-05 08:54:00,1.85398,1.85409,1.85397,1.85406,8000000.0
2007-04-05 08:55:00,1.85418,1.85421,1.85388,1.85388,8000000.0
2007-04-05 08:56:00,1.85384,1.85385,1.8537,1.85372,7000000.0
2007-04-05 08:57:00,1.85365,1.85367,1.85358,1.85359,8000000.0
2007-04-05 08:58:00,1.85321,1.85351,1.8529,1.85308,7000000.0
2007-04-05 08:59:00,1.85383,1.85383,1.85369,1.85376,7000000.0
2007-04-05 09:00:00,1.85388,1.85395,1.85373,1.85373,8000000.0
2007-04-05 09:01:00,1.85378,1.85388,1.85373,1.85386,9000000.0
2007-04-05 09:02:00,1.8538,1.85396,1.85375,1.85396,10000000.0
2007-04-05 09:03:00,1.85379,1.85395,1.85368,1.85368,7000000.0
2007-04-05 09:04:00,1.85355,1.8539,1.85355,1.8539,7000000.0
2007-04-05 09:05:00,1.85359,1.85379,1.85336,1.85336,7000000.0
2007-04-05 09:06:00,1.85334,1.85371,1.85329,1.85341,11000000.0
2007-04-05 09:07:00,1.85341,1.85342,1.85328,1.85331,8000000.0
2007-04-05 09:08:00,1.85325,1.85329,1.85308,1.85316,7000000.0
2007-04-05 09:09:00,1.85317,1.85318,1.85303,1.85315,11000000.0
2007-04-05 09:10:00,1.85292,1.85292,1.85262,1.85275,7000000.0
2007-04-05 09:11:00,1.85274,1.8528,1.85259,1.8528,9000000.0
2007-04-05 09:12:00,1.85252,1.8529,1.85252,1.8529,8000000.0
2007-04-05 09:13:00,1.85292,1.85313,1.85281,1.85313,9000000.0
2007-04-05 09:14:00,1.85316,1.85321,1.85297,1.85308,11000000.0
2007-04-05 09:15:00,1.85298,1.85298,1.85261,1.85261,7000000.0
2007-04-05 09:16:00,1.85257,1.85257,1.85212,1.8522,8000000.0
2007-04-05 09:17:00,1.85258,1.85258,1.85226,1.85239,11000000.0
2007-04-05 09:18:00,1.85244,1.85261,1.85244,1.8526,8000000.0
2007-04-05 09:19:00,1.85259,1.85259,1.85242,1.85243,7000000.0
2007-04-05 09:20:00,1.85241,1.85269,1.85241,1.85255,7000000.0
2007-04-05 09:21:00,1.85232,1.85232,1.85206,1.85226,8000000.0
2007-04-05 09:22:00,1.85219,1.85219,1.85195,1.85215,8000000.0
2007-04-05 09:23:00,1.85213,1.85231,1.85213,1.85231,7000000.0
2007-04-05 09:24:00,1.85217,1.85235,1.85214,1.85235,8000000.0
2007-04-05 09:25:00,1.85229,1.85229,1.85205,1.85205,7000000.0
2007-04-05 09:26:00,1.85188,1.85196,1.85173,1.85175,11000000.0
2007-04-05 09:27:00,1.85182,1.85197,1.85182,1.85194,11000000.0
2007-04-05 09:28:00,1.85174,1.85204,1.85174,1.85204,9000000.0
2007-04-05 09:29:00,1.85185,1.85185,1.85115,1.85137,8000000.0
2007-04-05 09:30:00,1.85105,1.85105,1.85034,1.85056,7000000.0
2007-04-05 09:31:00,1.8512,1.8514,1.85087,1.85087,7000000.0
2007-04-05 09:32:00,1.85077,1.85091,1.85069,1.85078,7000000.0
2007-04-05 09:33:00,1.85094,1.85106,1.85087,1.85106,8000000.0
2007-04-05 09:34:00,1.85131,1.85144,1.85131,1.85144,7000000.0
2007-04-05 09:35:00,1.85172,1.85177,1.85155,1.85177,10000000.0
2007-04-05 09:36:00,1.85161,1.85176,1.85154,1.85167,8000000.0
2007-04-05 09:37:00,1.85172,1.85172,1.85151,1.85164,11000000.0
2007-04-05 09:38:00,1.85117,1.85127,1.84936,1.85112,11000000.0
2007-04-05 09:39:00,1.85102,1.8511,1.85069,1.85069,7000000.0
2007-04-05 09:40:00,1.85093,1.85133,1.85082,1.85133,9000000.0
2007-04-05 09:41:00,1.85178,1.85178,1.85152,1.8517,8000000.0
2007-04-05 09:42:00,1.85179,1.85188,1.8515,1.8515,10000000.0
2007-04-05 09:43:00,1.85147,1.85168,1.85136,1.85168,11000000.0
2007-04-05 09:44:00,1.8515,1.85172,1.8515,1.85162,8000000.0
2007-04-05 09:45:00,1.85181,1.85194,1.85181,1.85189,7000000.0
2007-04-05 09:46:00,1.85176,1.85176,1.85096,1.85096,11000000.0
2007-04-05 09:47:00,1.85104,1.8514,1.85101,1.8514,9000000.0
2007-04-05 09:48:00,1.85115,1.85115,1.85081,1.85081,7000000.0
2007-04-05 09:49:00,1.85038,1.85065,1.85036,1.85065,11000000.0
2007-04-05 09:50:00,1.85069,1.85069,1.8505,1.8505,8000000.0
2007-04-05 09:51:00,1.85026,1.85026,1.84958,1.84959,8000000.0
2007-04-05 09:52:00,1.84834,1.84969,1.84834,1.84969,8000000.0
2007-04-05 09:53:00,1.84959,1.84959,1.84868,1.84868,10000000.0
2007-04-05 09:54:00,1.84855,1.84889,1.84848,1.84889,10000000.0
2007-04-05 09:55:00,1.84927,1.84935,1.84915,1.84915,8000000.0
2007-04-05 09:56:00,1.8484,1.84842,1.84765,1.84765,10000000.0
2007-04-05 09:57:00,1.84707,1.84771,1.84707,1.84771,8000000.0
2007-04-05 09:58:00,1.84821,1.84843,1.8482,1.84843,8000000.0
2007-04-05 09:59:00,1.8484,1.8484,1.84778,1.84778,10000000.0
2007-04-05 10:00:00,1.84808,1.84844,1.84808,1.84829,10000000.0
2007-04-05 10:01:00,1.84879,1.84893,1.84879,1.8488,10000000.0
2007-04-05 10:02:00,1.84861,1.8489,1.84857,1.84857,10000000.0
2007-04-05 10:03:00,1.84788,1.84792,1.84777,1.84778,7000000.0
2007-04-05 10:04:00,1.84794,1.84794,1.8477,1.8477,7000000.0
2007-04-05 10:05:00,1.8475,1.84764,1.84746,1.84746,11000000.0
2007-04-05 10:06:00,1.84694,1.84766,1.84694,1.84764,7000000.0
2007-04-05 10:07:00,1.8478,1.8478,1.84715,1.84715,7000000.0
2007-04-05 10:08:00,1.84717,1.84739,1.84706,1.84706,7000000.0
2007-04-05 10:09:00,1.84686,1.84688,1.84675,1.84675,7000000.0
2007-04-05 10:10:00,1.84684,1.84696,1.84682,1.84696,7000000.0
2007-04-05 10:11:00,1.84694,1.84694,1.84671,1.8468,7000000.0
2007-04-05 10:12:00,1.84685,1.84685,1.84632,1.8465,8000000.0
2007-04-05 10:13:00,1.84632,1.84632,1.84542,1.84562,8000000.0
2007-04-05 10:14:00,1.84596,1.84622,1.84596,1.84613,7000000.0
2007-04-05 10:15:00,1.84593,1.84599,1.84575,1.84599,10000000.0
2007-04-05 10:16:00,1.84618,1.8464,1.84618,1.84632,7000000.0
2007-04-05 10:17:00,1.84636,1.84665,1.84636,1.84655,11000000.0
2007-04-05 10:18:00,1.8467,1.84692,1.8467,1.84678,8000000.0
2007-04-05 10:19:00,1.84697,1.84698,1.84686,1.84686,9000000.0
2007-04-05 10:20:00,1.84676,1.847,1.84659,1.847,7000000.0
2007-04-05 10:21:00,1.8471,1.8471,1.84696,1.84705,8000000.0
2007-04-05 10:22:00,1.84711,1.84735,1.84711,1.84735,7000000.0
2007-04-05 10:23:00,1.84693,1.84724,1.84693,1.84715,7000000.0
2007-04-05 10:24:00,1.84767,1.8478,1.84758,1.84775,7000000.0
2007-04-05 10:25:00,1.84776,1.84782,1.84759,1.84776,9000000.0
2007-04-05 10:26:00,1.8478,1.84788,1.84776,1.84787,11000000.0
2007-04-05 10:27:00,1.84789,1.84799,1.84769,1.8479,8000000.0
2007-04-05 10:28:00,1.84774,1.84792,1.84764,1.84792,9000000.0
2007-04-05 10:29:00,1.8483,1.84837,1.84807,1.8482,8000000.0
2007-04-05 10:30:00,1.84831,1.84881,1.84831,1.84879,8000000.0
2007-04-05 10:31:00,1.84876,1.84876,1.84835,1.84835,7000000.0
2007-04-05 10:32:00,1.8482,1.8482,1.84783,1.84799,9000000.0
2007-04-05 10:33:00,1.84684,1.84739,1.84661,1.84661,7000000.0
2007-04-05 10:34:00,1.84797,1.84814,1.84797,1.84814,7000000.0
2007-04-05 10:35:00,1.84822,1.84827,1.84813,1.84823,7000000.0
2007-04-05 10:36:00,1.84809,1.8482,1.84782,1.8482,8000000.0
2007-04-05 10:37:00,1.84813,1.84842,1.84813,1.84813,8000000.0
2007-04-05 10:38:00,1.84846,1.84851,1.8483,1.84835,10000000.0
2007-04-05 10:39:00,1.84825,1.84825,1.84795,1.84815,8000000.0
2007-04-05 10:40:00,1.84808,1.84812,1.84789,1.84799,7000000.0
2007-04-05 10:41:00,1.848,1.84831,1.848,1.8482,9000000.0
2007-04-05 10:42:00,1.84813,1.8483,1.84802,1.84802,7000000.0
2007-04-05 10:43:00,1.8482,1.84841,1.84808,1.84841,10000000.0
2007-04-05 10:44:00,1.84841,1.8486,1.84837,1.8486,7000000.0
2007-04-05 10:45:00,1.84877,1.84879,1.84865,1.84878,8000000.0
2007-04-05 10:46:00,1.84881,1.84928,1.84881,1.84916,8000000.0
2007-04-05 10:47:00,1.84907,1.84907,1.84877,1.84894,7000000.0
2007-04-05 10:48:00,1.84903,1.84903,1.84894,1.84897,8000000.0
2007-04-05 10:49:00,1.84895,1.84895,1.84869,1.84874,9000000.0
2007-04-05 10:50:00,1.84868,1.84912,1.84866,1.84902,8000000.0
2007-04-05 10:51:00,1.84901,1.84909,1.8489,1.84903,9000000.0
2007-04-05 10:52:00,1.84897,1.84924,1.84896,1.84924,8000000.0
2007-04-05 10:53:00,1.84922,1.84922,1.8489,1.8489,9000000.0
2007-04-05 10:54:00,1.84884,1.84891,1.84876,1.84876,10000000.0
2007-04-05 10:55:00,1.84887,1.84903,1.84887,1.84903,7000000.0
2007-04-05 10:56:00,1.84795,1.84859,1.84588,1.84849,7000000.0
2007-04-05 10:57:00,1.84942,1.84951,1.8494,1.8494,8000000.0
2007-04-05 10:58:00,1.84955,1.8497,1.84954,1.84957,7000000.0
2007-04-05 10:59:00,1.84944,1.84973,1.84944,1.84973,11000000.0
2007-04-05 11:00:00,1.84949,1.84949,1.84761,1.84761,7000000.0
2007-04-05 11:01:00,1.84923,1.84932,1.84913,1.84913,8000000.0
2007-04-05 11:02:00,1.84913,1.84937,1.84913,1.84936,7000000.0
2007-04-05 11:03:00,1.84949,1.84998,1.84949,1.84998,11000000.0
2007-04-05 11:04:00,1.84987,1.84991,1.84968,1.84968,11000000.0
2007-04-05 11:05:00,1.84929,1.84949,1.84924,1.84931,7000000.0
2007-04-05 11:06:00,1.84915,1.84929,1.84915,1.8492,8000000.0
2007-04-05 11:07:00,1.8491,1.8491,1.84797,1.84797,7000000.0
2007-04-05 11:08:00,1.84912,1.84912,1.84884,1.84901,9000000.0
2007-04-05 11:09:00,1.84911,1.84911,1.84898,1.84898,8000000.0
2007-04-05 11:10:00,1.84888,1.84888,1.84841,1.84847,8000000.0
2007-04-05 11:11:00,1.84809,1.84809,1.84779,1.84779,10000000.0
2007-04-05 11:12:00,1.84778,1.84788,1.84777,1.84788,7000000.0
2007-04-05 11:13:00,1.8479,1.8479,1.84752,1.84768,11000000.0
2007-04-05 11:14:00,1.84778,1.84778,1.84731,1.84731,11000000.0
2007-04-05 11:15:00,1.8476,1.8476,1.84726,1.84726,7000000.0
2007-04-05 11:16:00,1.84759,1.84763,1.84752,1.84763,7000000.0
2007-04-05 11:17:00,1.84736,1.84737,1.84714,1.84714,7000000.0
2007-04-05 11:18:00,1.84723,1.84756,1.84721,1.84756,10000000.0
2007-04-05 11:19:00,1.84763,1.84771,1.84759,1.84771,11000000.0
2007-04-05 11:20:00,1.84766,1.84782,1.84756,1.84782,8000000.0
2007-04-05 11:21:00,1.84802,1.84802,1.84766,1.84776,7000000.0
2007-04-05 11:22:00,1.84758,1.84795,1.84757,1.84795,8000000.0
2007-04-05 11:23:00,1.84791,1.84791,1.84764,1.84781,8000000.0
2007-04-05 11:24:00,1.84775,1.84788,1.84775,1.84788,7000000.0
2007-04-05 11:25:00,1.84792,1.84792,1.8478,1.8478,8000000.0
2007-04-05 11:26:00,1.8479,1.84823,1.84785,1.84823,11000000.0
2007-04-05 11:27:00,1.84834,1.84855,1.84834,1.84835,8000000.0
2007-04-05 11:28:00,1.8483,1.84833,1.84825,1.84833,7000000.0
2007-04-05 11:29:00,1.84837,1.84865,1.84825,1.84865,8000000.0
2007-04-05 11:30:00,1.84891,1.84917,1.84891,1.84917,7000000.0
2007-04-05 11:31:00,1.84887,1.84899,1.8488,1.84894,11000000.0
2007-04-05 11:32:00,1.84865,1.84893,1.84865,1.84893,11000000.0
2007-04-05 11:33:00,1.84914,1.84914,1.84876,1.84876,7000000.0
2007-04-05 11:34:00,1.84791,1.84791,1.84708,1.84757,7000000.0
2007-04-05 11:35:00,1.84875,1.84875,1.84848,1.84851,10000000.0
2007-04-05 11:36:00,1.84829,1.84845,1.84826,1.84833,8000000.0
2007-04-05 11:37:00,1.84828,1.8487,1.84828,1.8487,8000000.0
2007-04-05 11:38:00,1.84871,1.84872,1.84855,1.84872,9000000.0
2007-04-05 11:39:00,1.84859,1.84874,1.84859,1.84874,9000000.0
2007-04-05 11:40:00,1.84871,1.84871,1.84848,1.84859,11000000.0
2007-04-05 11:41:00,1.84852,1.84852,1.84826,1.84826,11000000.0
2007-04-05 11:42:00,1.84815,1.84842,1.84815,1.84832,11000000.0
2007-04-05 11:43:00,1.84812,1.84819,1.84805,1.84807,7000000.0
2007-04-05 11:44:00,1.84824,1.84831,1.84824,1.84831,7000000.0
2007-04-05 11:45:00,1.84789,1.84832,1.84789,1.84832,11000000.0
2007-04-05 11:46:00,1.84838,1.84847,1.84831,1.84831,7000000.0
2007-04-05 11:47:00,1.84824,1.84838,1.84824,1.84827,9000000.0
2007-04-05 11:48:00,1.84828,1.8484,1.8482,1.84833,10000000.0
2007-04-05 11:49:00,1.84821,1.84832,1.84817,1.84822,7000000.0
2007-04-05 11:50:00,1.84808,1.84808,1.84789,1.84794,7000000.0
2007-04-05 11:51:00,1.84845,1.84878,1.84835,1.84862,8000000.0
2007-04-05 11:52:00,1.84864,1.8492,1.84864,1.8492,10000000.0
2007-04-05 11:53:00,1.84913,1.84969,1.84913,1.84969,10000000.0
2007-04-05 11:54:00,1.84965,1.84965,1.84932,1.84943,9000000.0
2007-04-05 11:55:00,1.84917,1.84921,1.84901,1.84921,8000000.0
2007-04-05 11:56:00,1.8493,1.8494,1.84914,1.84932,11000000.0
2007-04-05 11:57:00,1.84933,1.84948,1.84923,1.84947,8000000.0
2007-04-05 11:58:00,1.84945,1.84953,1.84933,1.84953,9000000.0
2007-04-05 11:59:00,1.84935,1.84936,1.8492,1.84936,7000000.0
2007-04-05 12:00:00,1.84943,1.84943,1.84913,1.84924,7000000.0
2007-04-05 12:01:00,1.84925,1.8493,1.84914,1.84921,10000000.0
2007-04-05 12:02:00,1.84936,1.84949,1.84922,1.84949,10000000.0
2007-04-05 12:03:00,1.84933,1.84949,1.84931,1.84949,7000000.0
2007-04-05 12:04:00,1.84956,1.84956,1.84928,1.84937,9000000.0
2007-04-05 12:05:00,1.84954,1.84976,1.84952,1.84976,11000000.0
2007-04-05 12:06:00,1.84975,1.84977,1.84955,1.84955,7000000.0
2007-04-05 12:07:00,1.8498,1.85001,1.8498,1.84994,7000000.0
2007-04-05 12:08:00,1.84981,1.84981,1.8496,1.8496,9000000.0
2007-04-05 12:09:00,1.8486,1.84994,1.8486,1.84977,8000000.0
2007-04-05 12:10:00,1.84962,1.84962,1.84932,1.84933,8000000.0
2007-04-05 12:11:00,1.84949,1.84988,1.84949,1.84985,7000000.0
2007-04-05 12:12:00,1.84989,1.85032,1.84972,1.85022,7000000.0
2007-04-05 12:13:00,1.85011,1.85011,1.84972,1.84989,10000000.0
2007-04-05 12:14:00,1.84986,1.85003,1.84967,1.85003,8000000.0
2007-04-05 12:15:00,1.84969,1.84993,1.84969,1.84991,8000000.0
2007-04-05 12:16:00,1.84973,1.84984,1.8495,1.8498,8000000.0
2007-04-05 12:17:00,1.84987,1.84987,1.84978,1.84985,8000000.0
2007-04-05 12:18:00,1.84976,1.84976,1.84959,1.84976,11000000.0
2007-04-05 12:19:00,1.84961,1.84985,1.84961,1.84985,9000000.0
2007-04-05 12:20:00,1.84974,1.84974,1.84919,1.84929,10000000.0
2007-04-05 12:21:00,1.84953,1.84961,1.84763,1.84763,7000000.0
2007-04-05 12:22:00,1.84939,1.84962,1.84939,1.84947,8000000.0
2007-04-05 12:23:00,1.8493,1.84942,1.84906,1.84908,7000000.0
2007-04-05 12:24:00,1.84934,1.84959,1.84934,1.84955,7000000.0
2007-04-05 12:25:00,1.84969,1.84977,1.84959,1.8497,9000000.0
2007-04-05 12:26:00,1.84978,1.84988,1.84974,1.84988,8000000.0
2007-04-05 12:27:00,1.8493,1.84948,1.84855,1.84945,10000000.0
2007-04-05 12:28:00,1.84998,1.84998,1.84971,1.84984,9000000.0
2007-04-05 12:29:00,1.84979,1.84998,1.84979,1.84998,9000000.0
2007-04-05 12:30:00,1.84909,1.85025,1.84876,1.85025,7000000.0
2007-04-05 12:31:00,1.85,1.85,1.84982,1.84999,11000000.0
2007-04-05 12:32:00,1.8499,1.84998,1.84985,1.84985,7000000.0
2007-04-05 12:33:00,1.85005,1.85025,1.85005,1.85005,7000000.0
2007-04-05 12:34:00,1.85033,1.85048,1.85033,1.85048,7000000.0
2007-04-05 12:35:00,1.8504,1.8504,1.85025,1.85027,8000000.0
2007-04-05 12:36:00,1.85056,1.85056,1.85035,1.85041,8000000.0
2007-04-05 12:37:00,1.85031,1.85045,1.85031,1.85038,9000000.0
2007-04-05 12:38:00,1.85018,1.85032,1.85006,1.85028,8000000.0
2007-04-05 12:39:00,1.85009,1.85009,1.84983,1.84983,9000000.0
2007-04-05 12:40:00,1.84975,1.84977,1.84952,1.84956,7000000.0
2007-04-05 12:41:00,1.84963,1.84983,1.84963,1.8497,8000000.0
2007-04-05 12:42:00,1.84968,1.84968,1.8495,1.84956,9000000.0
2007-04-05 12:43:00,1.84953,1.84967,1.84933,1.84933,9000000.0
2007-04-05 12:44:00,1.84796,1.84922,1.84792,1.84922,8000000.0
2007-04-05 12:45:00,1.84799,1.84949,1.84799,1.84814,10000000.0
2007-04-05 12:46:00,1.84945,1.84968,1.84926,1.84926,9000000.0
2007-04-05 12:47:00,1.8492,1.84921,1.84898,1.8492,10000000.0
2007-04-05 12:48:00,1.8493,1.84972,1.8493,1.84972,11000000.0
2007-04-05 12:49:00,1.84811,1.84826,1.8477,1.8477,7000000.0
2007-04-05 12:50:00,1.84971,1.84978,1.84957,1.8497,7000000.0
2007-04-05 12:51:00,1.8488,1.84923,1.84814,1.84814,8000000.0
2007-04-05 12:52:00,1.84961,1.84975,1.84935,1.84975,11000000.0
2007-04-05 12:53:00,1.84975,1.84975,1.84965,1.84967,8000000.0
2007-04-05 12:54:00,1.8497,1.84982,1.84967,1.84975,7000000.0
2007-04-05 12:55:00,1.84976,1.84989,1.84972,1.84987,8000000.0
2007-04-05 12:56:00,1.84991,1.85002,1.84981,1.85002,7000000.0
2007-04-05 12:57:00,1.84999,1.85005,1.84988,1.85005,7000000.0
2007-04-05 12:58:00,1.84984,1.85008,1.84964,1.84964,8000000.0
2007-04-05 12:59:00,1.84934,1.84942,1.84915,1.84923,7000000.0
2007-04-05 13:00:00,1.84924,1.84967,1.84899,1.84899,8000000.0
2007-04-05 13:01:00,1.84795,1.84928,1.84795,1.84928,8000000.0
2007-04-05 13:02:00,1.8492,1.8492,1.8491,1.8492,7000000.0
2007-04-05 13:03:00,1.84912,1.84912,1.84872,1.84876,8000000.0
2007-04-05 13:04:00,1.84869,1.84898,1.84867,1.84898,7000000.0
2007-04-05 13:05:00,1.84868,1.84878,1.84844,1.84878,8000000.0
2007-04-05 13:06:00,1.84899,1.84901,1.84883,1.84891,7000000.0
2007-04-05 13:07:00,1.84921,1.84942,1.84921,1.84936,7000000.0
2007-04-05 13:08:00,1.84934,1.84957,1.84934,1.84949,10000000.0
2007-04-05 13:09:00,1.8496,1.8496,1.8493,1.84946,7000000.0
2007-04-05 13:10:00,1.84986,1.84997,1.84976,1.84981,9000000.0
2007-04-05 13:11:00,1.84973,1.84973,1.84908,1.84915,8000000.0
2007-04-05 13:12:00,1.84899,1.84916,1.84884,1.84914,8000000.0
2007-04-05 13:13:00,1.84911,1.84935,1.84909,1.84935,9000000.0
2007-04-05 13:14:00,1.84933,1.84941,1.8492,1.84935,7000000.0
2007-04-05 13:15:00,1.84914,1.84914,1.84823,1.84831,8000000.0
2007-04-05 13:16:00,1.84935,1.84938,1.84924,1.84936,8000000.0
2007-04-05 13:17:00,1.84958,1.84958,1.84906,1.84906,9000000.0
2007-04-05 13:18:00,1.84873,1.84873,1.84831,1.84854,10000000.0
2007-04-05 13:19:00,1.84897,1.84911,1.84895,1.84907,8000000.0
2007-04-05 13:20:00,1.8489,1.84922,1.84879,1.84922,8000000.0
2007-04-05 13:21:00,1.8487,1.84905,1.84865,1.84903,7000000.0
2007-04-05 13:22:00,1.84888,1.84888,1.8486,1.84879,11000000.0
2007-04-05 13:23:00,1.84857,1.84869,1.84845,1.84869,8000000.0
2007-04-05 13:24:00,1.84886,1.84904,1.84886,1.84904,7000000.0
2007-04-05 13:25:00,1.84864,1.84866,1.84835,1.84866,11000000.0
2007-04-05 13:26:00,1.84891,1.84899,1.8486,1.8486,10000000.0
2007-04-05 13:27:00,1.84819,1.84819,1.84785,1.84812,8000000.0
2007-04-05 13:28:00,1.84802,1.84802,1.84753,1.84753,21000000.0
2007-04-05 13:29:00,1.84771,1.84778,1.84746,1.84778,17000000.0
2007-04-05 13:30:00,1.84807,1.84812,1.84795,1.84795,7000000.0
2007-04-05 13:31:00,1.84782,1.84786,1.8478,1.84781,9000000.0
2007-04-05 13:32:00,1.84791,1.84861,1.84791,1.84861,14000000.0
2007-04-05 13:33:00,1.84898,1.84898,1.84882,1.84896,14000000.0
2007-04-05 13:34:00,1.84897,1.84901,1.84893,1.84898,31000000.0
2007-04-05 13:35:00,1.849,1.84901,1.84878,1.84878,17000000.0
2007-04-05 13:36:00,1.84888,1.84888,1.84857,1.84868,24000000.0
2007-04-05 13:37:00,1.84864,1.84869,1.84861,1.84861,10000000.0
2007-04-05 13:38:00,1.84858,1.84891,1.84857,1.84877,18000000.0
2007-04-05 13:39:00,1.84902,1.8494,1.84894,1.8494,15000000.0
2007-04-05 13:40:00,1.84972,1.84972,1.84948,1.84963,29000000.0
2007-04-05 13:41:00,1.84947,1.84981,1.84947,1.84981,13000000.0
2007-04-05 13:42:00,1.84985,1.8499,1.84972,1.84972,8000000.0
2007-04-05 13:43:00,1.84976,1.84994,1.84962,1.84963,10000000.0
2007-04-05 13:44:00,1.84969,1.84971,1.84949,1.84964,26000000.0
2007-04-05 13:45:00,1.8496,1.84988,1.84957,1.84988,22000000.0
2007-04-05 13:46:00,1.84988,1.84988,1.8496,1.8496,19000000.0
2007-04-05 13:47:00,1.84966,1.84993,1.84966,1.84966,17000000.0
2007-04-05 13:48:00,1.84966,1.8498,1.84966,1.8498,22000000.0
2007-04-05 13:49:00,1.84979,1.85003,1.84979,1.85003,24000000.0
2007-04-05 13:50:00,1.8504,1.85043,1.85027,1.85042,15000000.0
2007-04-05 13:51:00,1.85041,1.85041,1.85005,1.85018,22000000.0
2007-04-05 13:52:00,1.85018,1.85026,1.84997,1.85026,32000000.0
2007-04-05 13:53:00,1.85017,1.85033,1.85009,1.85009,28000000.0
2007-04-05 13:54:00,1.84972,1.84972,1.84946,1.8496,31000000.0
2007-04-05 13:55:00,1.84967,1.84971,1.84962,1.84963,20000000.0
2007-04-05 13:56:00,1.8496,1.84971,1.84957,1.84964,24000000.0
2007-04-05 13:57:00,1.84983,1.85044,1.84983,1.85044,34000000.0
2007-04-05 13:58:00,1.85055,1.85058,1.85049,1.85058,16000000.0
2007-04-05 13:59:00,1.85054,1.85054,1.84994,1.84994,30000000.0
2007-04-05 14:00:00,1.84963,1.84993,1.84963,1.84972,39000000.0
2007-04-05 14:01:00,1.84975,1.84986,1.84959,1.84986,30000000.0
2007-04-05 14:02:00,1.84983,1.84983,1.84949,1.84949,19000000.0
2007-04-05 14:03:00,1.84948,1.84948,1.84913,1.84913,23000000.0
2007-04-05 14:04:00,1.84917,1.84959,1.84917,1.8494,33000000.0
2007-04-05 14:05:00,1.84938,1.84944,1.84937,1.84939,28000000.0
2007-04-05 14:06:00,1.84938,1.84958,1.84938,1.84958,31000000.0
2007-04-05 14:07:00,1.84965,1.8497,1.84954,1.8497,31000000.0
2007-04-05 14:08:00,1.84967,1.84968,1.84949,1.84953,27000000.0
2007-04-05 14:09:00,1.84943,1.84947,1.84929,1.84947,27000000.0
2007-04-05 14:10:00,1.84941,1.84959,1.84939,1.84951,24000000.0
2007-04-05 14:11:00,1.84949,1.84967,1.84947,1.84947,21000000.0
2007-04-05 14:12:00,1.84921,1.8493,1.84916,1.8492,22000000.0
2007-04-05 14:13:00,1.84899,1.84917,1.84885,1.84917,13000000.0
2007-04-05 14:14:00,1.84942,1.84965,1.84924,1.84965,21000000.0
2007-04-05 14:15:00,1.84969,1.84984,1.84958,1.84959,25000000.0
2007-04-05 14:16:00,1.84967,1.85007,1.84956,1.84956,26000000.0
2007-04-05 14:17:00,1.84971,1.84971,1.84958,1.84959,32000000.0
2007-04-05 14:18:00,1.84959,1.84963,1.84952,1.84963,27000000.0
2007-04-05 14:19:00,1.84988,1.8499,1.84972,1.84972,35000000.0
2007-04-05 14:20:00,1.84989,1.85051,1.84989,1.85011,32000000.0
2007-04-05 14:21:00,1.85028,1.85044,1.8502,1.85044,39000000.0
2007-04-05 14:22:00,1.85054,1.8507,1.85048,1.85049,22000000.0
2007-04-05 14:23:00,1.85049,1.85079,1.85049,1.85079,40000000.0
2007-04-05 14:24:00,1.8507,1.85076,1.85041,1.85046,10000000.0
2007-04-05 14:25:00,1.8504,1.8507,1.85039,1.85066,35000000.0
2007-04-05 14:26:00,1.85113,1.85182,1.85106,1.85182,18000000.0
2007-04-05 14:27:00,1.85211,1.85221,1.8519,1.85204,28000000.0
2007-04-05 14:28:00,1.85159,1.85164,1.85107,1.85115,21000000.0
2007-04-05 14:29:00,1.85117,1.8516,1.85117,1.85145,16000000.0
2007-04-05 14:30:00,1.85122,1.85142,1.85118,1.85125,25000000.0
2007-04-05 14:31:00,1.85098,1.851,1.85065,1.8509,26000000.0
2007-04-05 14:32:00,1.85104,1.85138,1.85101,1.85123,32000000.0
2007-04-05 14:33:00,1.85183,1.85218,1.85183,1.85212,20000000.0
2007-04-05 14:34:00,1.85215,1.85219,1.85199,1.85199,25000000.0
2007-04-05 14:35:00,1.85199,1.85223,1.85199,1.85211,23000000.0
2007-04-05 14:36:00,1.85228,1.85228,1.85222,1.85222,11000000.0
2007-04-05 14:37:00,1.85261,1.85272,1.85259,1.85264,41000000.0
2007-04-05 14:38:00,1.85246,1.8526,1.85246,1.8526,54000000.0
2007-04-05 14:39:00,1.85257,1.85272,1.85252,1.85272,36000000.0
2007-04-05 14:40:00,1.8527,1.8527,1.85177,1.85227,36000000.0
2007-04-05 14:41:00,1.85233,1.85252,1.85198,1.85198,41000000.0
2007-04-05 14:42:00,1.85173,1.8518,1.85158,1.85175,19000000.0
2007-04-05 14:43:00,1.85176,1.85176,1.85165,1.85166,20000000.0
2007-04-05 14:44:00,1.85155,1.8516,1.85132,1.8516,25000000.0
2007-04-05 14:45:00,1.85214,1.85216,1.85196,1.85216,33000000.0
2007-04-05 14:46:00,1.8522,1.85236,1.8522,1.85231,11000000.0
2007-04-05 14:47:00,1.8523,1.85232,1.85226,1.85227,7000000.0
2007-04-05 14:48:00,1.85232,1.85248,1.85222,1.85222,21000000.0
2007-04-05 14:49:00,1.85206,1.8522,1.852,1.85206,32000000.0
2007-04-05 14:50:00,1.85221,1.85285,1.85221,1.85232,33000000.0
2007-04-05 14:51:00,1.85238,1.85238,1.85207,1.85207,37000000.0
2007-04-05 14:52:00,1.85216,1.85216,1.85168,1.85168,17000000.0
2007-04-05 14:53:00,1.85158,1.85158,1.85131,1.85155,22000000.0
2007-04-05 14:54:00,1.85159,1.85179,1.85149,1.85179,17000000.0
2007-04-05 14:55:00,1.85161,1.8518,1.85149,1.8518,7000000.0
2007-04-05 14:56:00,1.85183,1.85194,1.85171,1.85171,21000000.0
2007-04-05 14:57:00,1.85183,1.85189,1.85173,1.85189,12000000.0
2007-04-05 14:58:00,1.85178,1.85228,1.85178,1.85212,31000000.0
2007-04-05 14:59:00,1.85228,1.85228,1.85203,1.85208,20000000.0
2007-04-05 15:00:00,1.85213,1.85231,1.85205,1.85231,32000000.0
2007-04-05 15:01:00,1.85233,1.85233,1.85203,1.85223,14000000.0
2007-04-05 15:02:00,1.85199,1.85214,1.85187,1.85187,26000000.0
2007-04-05 15:03:00,1.85215,1.85223,1.85215,1.85223,30000000.0
2007-04-05 15:04:00,1.85231,1.85231,1.85176,1.85176,29000000.0
2007-04-05 15:05:00,1.85204,1.85216,1.85188,1.85188,28000000.0
2007-04-05 15:06:00,1.85193,1.85223,1.85193,1.85222,16000000.0
2007-04-05 15:07:00,1.85231,1.85248,1.8523,1.85248,26000000.0
2007-04-05 15:08:00,1.85249,1.85258,1.85228,1.85253,25000000.0
2007-04-05 15:09:00,1.85242,1.85252,1.8522,1.85252,34000000.0
2007-04-05 15:10:00,1.85248,1.85332,1.85248,1.85332,36000000.0
2007-04-05 15:11:00,1.85364,1.85375,1.85357,1.85357,27000000.0
2007-04-05 15:12:00,1.85396,1.85465,1.85396,1.85465,26000000.0
2007-04-05 15:13:00,1.85455,1.85455,1.85411,1.85411,41000000.0
2007-04-05 15:14:00,1.85413,1.85413,1.85388,1.85388,30000000.0
2007-04-05 15:15:00,1.8537,1.8537,1.85364,1.85365,21000000.0
2007-04-05 15:16:00,1.85331,1.85344,1.85331,1.85331,9000000.0
2007-04-05 15:17:00,1.85325,1.85389,1.85325,1.85389,26000000.0
2007-04-05 15:18:00,1.85391,1.85397,1.85381,1.85383,10000000.0
2007-04-05 15:19:00,1.8537,1.85372,1.85355,1.85369,16000000.0
2007-04-05 15:20:00,1.85379,1.85415,1.85379,1.85415,20000000.0
2007-04-05 15:21:00,1.85384,1.85441,1.85384,1.85441,12000000.0
2007-04-05 15:22:00,1.85412,1.85412,1.85289,1.85289,22000000.0
2007-04-05 15:23:00,1.85256,1.85286,1.85234,1.85286,36000000.0
2007-04-05 15:24:00,1.85299,1.85332,1.85298,1.85332,8000000.0
2007-04-05 15:25:00,1.85362,1.85408,1.85362,1.85395,14000000.0
2007-04-05 15:26:00,1.85431,1.85466,1.85431,1.85439,40000000.0
2007-04-05 15:27:00,1.85437,1.85459,1.85435,1.85459,32000000.0
2007-04-05 15:28:00,1.85515,1.85555,1.85515,1.85516,55000000.0
2007-04-05 15:29:00,1.85512,1.85571,1.85362,1.85571,47000000.0
2007-04-05 15:30:00,1.85428,1.85678,1.85424,1.8554,71000000.0
2007-04-05 15:31:00,1.85522,1.85575,1.85477,1.85575,58000000.0
2007-04-05 15:32:00,1.8557,1.85573,1.85535,1.85556,25000000.0
2007-04-05 15:33:00,1.85538,1.85549,1.85532,1.85537,32000000.0
2007-04-05 15:34:00,1.85554,1.85582,1.85554,1.85582,22000000.0
2007-04-05 15:35:00,1.85591,1.85591,1.85541,1.8555,30000000.0
2007-04-05 15:36:00,1.85548,1.85551,1.85523,1.85523,23000000.0
2007-04-05 15:37:00,1.85517,1.85556,1.85517,1.85542,24000000.0
2007-04-05 15:38:00,1.85509,1.85509,1.85479,1.85479,61000000.0
2007-04-05 15:39:00,1.85491,1.85521,1.85463,1.85521,40000000.0
2007-04-05 15:40:00,1.85522,1.85544,1.85517,1.85517,37000000.0
2007-04-05 15:41:00,1.85521,1.85521,1.85493,1.85513,43000000.0
2007-04-05 15:42:00,1.85519,1.85542,1.85519,1.85541,41000000.0
2007-04-05 15:43:00,1.85533,1.85545,1.85517,1.85545,30000000.0
2007-04-05 15:44:00,1.85556,1.85616,1.85556,1.85616,29000000.0
2007-04-05 15:45:00,1.85627,1.85646,1.85619,1.85619,36000000.0
2007-04-05 15:46:00,1.85609,1.85609,1.85569,1.8557,24000000.0
2007-04-05 15:47:00,1.85578,1.85655,1.85578,1.85655,31000000.0
2007-04-05 15:48:00,1.85654,1.85663,1.85652,1.85657,33000000.0
2007-04-05 15:49:00,1.85642,1.85642,1.85594,1.8561,25000000.0
2007-04-05 15:50:00,1.856,1.8563,1.85589,1.85589,11000000.0
2007-04-05 15:51:00,1.85586,1.85588,1.85571,1.85585,37000000.0
2007-04-05 15:52:00,1.85626,1.85658,1.85626,1.85658,23000000.0
2007-04-05 15:53:00,1.85648,1.85663,1.85648,1.85663,15000000.0
2007-04-05 15:54:00,1.85668,1.85668,1.85615,1.85624,26000000.0
2007-04-05 15:55:00,1.85598,1.85598,1.85563,1.85563,33000000.0
2007-04-05 15:56:00,1.85578,1.85586,1.8557,1.8557,5000000.0
2007-04-05 15:57:00,1.85538,1.85543,1.85478,1.85478,34000000.0
2007-04-05 15:58:00,1.85458,1.85464,1.85393,1.85393,24000000.0
2007-04-05 15:59:00,1.85265,1.85265,1.85207,1.85238,23000000.0
2007-04-05 16:00:00,1.85231,1.85243,1.85195,1.85195,51000000.0
2007-04-05 16:01:00,1.85224,1.85269,1.85223,1.85223,31000000.0
2007-04-05 16:02:00,1.85272,1.8537,1.85272,1.85351,29000000.0
2007-04-05 16:03:00,1.85364,1.85367,1.8535,1.85357,51000000.0
2007-04-05 16:04:00,1.85364,1.85393,1.85364,1.85388,38000000.0
2007-04-05 16:05:00,1.85406,1.85412,1.85399,1.85407,37000000.0
2007-04-05 16:06:00,1.85399,1.85416,1.85392,1.85416,33000000.0
2007-04-05 16:07:00,1.85423,1.85423,1.85375,1.85375,37000000.0
2007-04-05 16:08:00,1.85344,1.85363,1.85337,1.85363,37000000.0
2007-04-05 16:09:00,1.85358,1.85365,1.85355,1.85356,44000000.0
2007-04-05 16:10:00,1.85349,1.85349,1.8531,1.85321,41000000.0
2007-04-05 16:11:00,1.85319,1.85321,1.85267,1.85267,27000000.0
2007-04-05 16:12:00,1.8526,1.85265,1.85249,1.8526,22000000.0
2007-04-05 16:13:00,1.85262,1.85262,1.85247,1.8525,38000000.0
2007-04-05 16:14:00,1.85258,1.85282,1.85258,1.85275,41000000.0
2007-04-05 16:15:00,1.85292,1.85299,1.8524,1.8524,42000000.0
2007-04-05 16:16:00,1.8523,1.85284,1.8523,1.8523,45000000.0
2007-04-05 16:17:00,1.8523,1.85265,1.8523,1.85265,22000000.0
2007-04-05 16:18:00,1.85289,1.85292,1.85267,1.85267,49000000.0
2007-04-05 16:19:00,1.85287,1.85344,1.85287,1.85344,27000000.0
2007-04-05 16:20:00,1.85357,1.85357,1.85341,1.85344,52000000.0
2007-04-05 16:21:00,1.85382,1.85401,1.85375,1.8539,37000000.0
2007-04-05 16:22:00,1.85346,1.85346,1.85318,1.85319,50000000.0
2007-04-05 16:23:00,1.85318,1.85328,1.8531,1.85321,48000000.0
2007-04-05 16:24:00,1.85318,1.85322,1.85301,1.85322,44000000.0
2007-04-05 16:25:00,1.85353,1.85416,1.85353,1.85416,28000000.0
2007-04-05 16:26:00,1.85449,1.85485,1.85449,1.85469,41000000.0
2007-04-05 16:27:00,1.85479,1.85479,1.85455,1.85456,46000000.0
2007-04-05 16:28:00,1.85471,1.85477,1.85462,1.85472,34000000.0
2007-04-05 16:29:00,1.85493,1.855,1.85485,1.85488,24000000.0
2007-04-05 16:30:00,1.85477,1.85477,1.85454,1.8546,43000000.0
2007-04-05 16:31:00,1.85461,1.85461,1.85412,1.85416,36000000.0
2007-04-05 16:32:00,1.85411,1.85424,1.85407,1.85423,34000000.0
2007-04-05 16:33:00,1.85427,1.85435,1.85418,1.85424,41000000.0
2007-04-05 16:34:00,1.85427,1.85437,1.85407,1.85426,29000000.0
2007-04-05 16:35:00,1.85431,1.85448,1.85414,1.85438,53000000.0
2007-04-05 16:36:00,1.85432,1.85478,1.85432,1.85478,43000000.0
2007-04-05 16:37:00,1.85492,1.85498,1.85472,1.85472,56000000.0
2007-04-05 16:38:00,1.85476,1.85523,1.85476,1.85523,34000000.0
2007-04-05 16:39:00,1.85529,1.85529,1.85501,1.85501,43000000.0
2007-04-05 16:40:00,1.85498,1.85508,1.85483,1.85507,63000000.0
2007-04-05 16:41:00,1.85505,1.8552,1.85492,1.85509,44000000.0
2007-04-05 16:42:00,1.85522,1.85525,1.85502,1.85517,57000000.0
2007-04-05 16:43:00,1.85493,1.85493,1.85431,1.8544,20000000.0
2007-04-05 16:44:00,1.85486,1.85501,1.85479,1.85479,34000000.0
2007-04-05 16:45:00,1.85483,1.85483,1.85448,1.85448,41000000.0
2007-04-05 16:46:00,1.85465,1.85465,1.85435,1.85449,59000000.0
2007-04-05 16:47:00,1.85442,1.85467,1.85438,1.85457,55000000.0
2007-04-05 16:48:00,1.85463,1.85468,1.85451,1.85468,46000000.0
2007-04-05 16:49:00,1.85475,1.85492,1.85471,1.85492,35000000.0
2007-04-05 16:50:00,1.855,1.85501,1.85478,1.8549,45000000.0
2007-04-05 16:51:00,1.85448,1.85448,1.85308,1.85426,30000000.0
2007-04-05 16:52:00,1.85476,1.85476,1.85467,1.85476,30000000.0
2007-04-05 16:53:00,1.85478,1.85478,1.85462,1.85462,19000000.0
2007-04-05 16:54:00,1.85468,1.85494,1.85468,1.85482,18000000.0
2007-04-05 16:55:00,1.85487,1.85505,1.85487,1.855,40000000.0
2007-04-05 16:56:00,1.85531,1.85535,1.85527,1.85535,37000000.0
2007-04-05 16:57:00,1.85532,1.85536,1.85526,1.85535,17000000.0
2007-04-05 16:58:00,1.85548,1.85564,1.85548,1.85564,45000000.0
2007-04-05 16:59:00,1.8559,1.85611,1.85558,1.85611,39000000.0
2007-04-05 17:00:00,1.85634,1.85659,1.85632,1.85632,47000000.0
2007-04-05 17:01:00,1.85629,1.85629,1.85608,1.85608,26000000.0
2007-04-05 17:02:00,1.85632,1.85641,1.85611,1.85634,33000000.0
2007-04-05 17:03:00,1.85632,1.85638,1.85596,1.8563,33000000.0
2007-04-05 17:04:00,1.85619,1.85624,1.85601,1.85612,37000000.0
2007-04-05 17:05:00,1.85618,1.85619,1.85589,1.85589,35000000.0
2007-04-05 17:06:00,1.85587,1.85587,1.85551,1.85571,46000000.0
2007-04-05 17:07:00,1.85574,1.85575,1.8554,1.8554,33000000.0
2007-04-05 17:08:00,1.85518,1.85518,1.85482,1.85482,45000000.0
2007-04-05 17:09:00,1.85479,1.85496,1.85476,1.85481,47000000.0
2007-04-05 17:10:00,1.85455,1.85491,1.85455,1.85491,8000000.0
2007-04-05 17:11:00,1.85514,1.85514,1.85506,1.8551,44000000.0
2007-04-05 17:12:00,1.85507,1.85507,1.85483,1.85492,23000000.0
2007-04-05 17:13:00,1.85534,1.85544,1.85514,1.85544,35000000.0
2007-04-05 17:14:00,1.85515,1.8552,1.855,1.855,27000000.0
2007-04-05 17:15:00,1.85509,1.85541,1.85508,1.85541,26000000.0
2007-04-05 17:16:00,1.85564,1.85564,1.85548,1.85548,27000000.0
2007-04-05 17:17:00,1.85545,1.85545,1.85532,1.85534,38000000.0
2007-04-05 17:18:00,1.85543,1.85555,1.85535,1.85555,29000000.0
2007-04-05 17:19:00,1.85553,1.85553,1.85534,1.85535,19000000.0
2007-04-05 17:20:00,1.85536,1.85556,1.85536,1.85553,29000000.0
2007-04-05 17:21:00,1.85556,1.85558,1.85549,1.85558,26000000.0
2007-04-05 17:22:00,1.85559,1.85578,1.85556,1.8556,30000000.0
2007-04-05 17:23:00,1.85564,1.85564,1.8555,1.85552,32000000.0
2007-04-05 17:24:00,1.85511,1.85517,1.85499,1.85506,23000000.0
2007-04-05 17:25:00,1.85512,1.85512,1.85479,1.85504,20000000.0
2007-04-05 17:26:00,1.85502,1.85502,1.85484,1.85493,18000000.0
2007-04-05 17:27:00,1.85495,1.85495,1.85471,1.85483,44000000.0
2007-04-05 17:28:00,1.8548,1.85485,1.85465,1.85469,39000000.0
2007-04-05 17:29:00,1.85474,1.85476,1.85468,1.85471,36000000.0
2007-04-05 17:30:00,1.85469,1.85507,1.85469,1.85507,61000000.0
2007-04-05 17:31:00,1.85505,1.85514,1.85497,1.85512,62000000.0
2007-04-05 17:32:00,1.8552,1.85521,1.8551,1.85514,54000000.0
2007-04-05 17:33:00,1.85511,1.85511,1.85501,1.8551,64000000.0
2007-04-05 17:34:00,1.85501,1.85509,1.85488,1.85509,60000000.0
2007-04-05 17:35:00,1.8551,1.85519,1.85508,1.85514,43000000.0
2007-04-05 17:36:00,1.85502,1.85502,1.85492,1.85498,58000000.0
2007-04-05 17:37:00,1.855,1.85508,1.85498,1.85508,47000000.0
2007-04-05 17:38:00,1.85497,1.85503,1.85494,1.85495,44000000.0
2007-04-05 17:39:00,1.85507,1.85567,1.85507,1.85552,41000000.0
2007-04-05 17:40:00,1.85583,1.85604,1.85578,1.85604,59000000.0
2007-04-05 17:41:00,1.85613,1.85642,1.85604,1.85642,50000000.0
2007-04-05 17:42:00,1.85642,1.85642,1.85616,1.85621,37000000.0
2007-04-05 17:43:00,1.85614,1.85631,1.85614,1.85628,33000000.0
2007-04-05 17:44:00,1.85619,1.85625,1.85596,1.85596,46000000.0
2007-04-05 17:45:00,1.85579,1.85581,1.8555,1.8555,49000000.0
2007-04-05 17:46:00,1.85528,1.85543,1.85527,1.85528,56000000.0
2007-04-05 17:47:00,1.85527,1.85549,1.85527,1.85549,65000000.0
2007-04-05 17:48:00,1.85576,1.85576,1.85554,1.85554,61000000.0
2007-04-05 17:49:00,1.85534,1.85547,1.85526,1.85532,72000000.0
2007-04-05 17:50:00,1.85546,1.85581,1.85545,1.85581,53000000.0
2007-04-05 17:51:00,1.85582,1.85582,1.85516,1.85516,54000000.0
2007-04-05 17:52:00,1.85543,1.85587,1.85543,1.85587,51000000.0
2007-04-05 17:53:00,1.85603,1.85624,1.85603,1.85624,42000000.0
2007-04-05 17:54:00,1.85625,1.85627,1.85607,1.85625,32000000.0
2007-04-05 17:55:00,1.85631,1.85647,1.85631,1.85647,32000000.0
2007-04-05 17:56:00,1.85646,1.85646,1.8561,1.8561,47000000.0
2007-04-05 17:57:00,1.85632,1.85668,1.85632,1.85668,34000000.0
2007-04-05 17:58:00,1.85678,1.85684,1.85678,1.85679,44000000.0
2007-04-05 17:59:00,1.85516,1.85621,1.85516,1.85548,39000000.0
2007-04-05 18:00:00,1.85675,1.85677,1.85657,1.85657,32000000.0
2007-04-05 18:01:00,1.85653,1.85673,1.85653,1.85673,52000000.0
2007-04-05 18:02:00,1.8567,1.8567,1.85649,1.85666,30000000.0
2007-04-05 18:03:00,1.85669,1.85675,1.85663,1.85669,38000000.0
2007-04-05 18:04:00,1.85668,1.85668,1.85625,1.85629,38000000.0
2007-04-05 18:05:00,1.85609,1.85628,1.85548,1.85548,36000000.0
2007-04-05 18:06:00,1.85556,1.8558,1.8549,1.8558,32000000.0
2007-04-05 18:07:00,1.85587,1.85587,1.85561,1.85585,38000000.0
2007-04-05 18:08:00,1.8558,1.8558,1.85535,1.85554,56000000.0
2007-04-05 18:09:00,1.85548,1.85564,1.85546,1.85561,34000000.0
2007-04-05 18:10:00,1.85562,1.85562,1.85546,1.85551,26000000.0
2007-04-05 18:11:00,1.85522,1.85543,1.85519,1.85519,34000000.0
2007-04-05 18:12:00,1.85519,1.8552,1.85496,1.85496,24000000.0
2007-04-05 18:13:00,1.85518,1.85525,1.85513,1.85514,30000000.0
2007-04-05 18:14:00,1.8553,1.85533,1.85517,1.85518,22000000.0
2007-04-05 18:15:00,1.85454,1.85454,1.85422,1.85424,21000000.0
2007-04-05 18:16:00,1.85496,1.85496,1.85427,1.85427,66000000.0
2007-04-05 18:17:00,1.85435,1.85435,1.85399,1.8542,60000000.0
2007-04-05 18:18:00,1.85425,1.85456,1.85425,1.85438,33000000.0
2007-04-05 18:19:00,1.85438,1.85438,1.85419,1.8542,46000000.0
2007-04-05 18:20:00,1.85439,1.85439,1.85407,1.85415,61000000.0
2007-04-05 18:21:00,1.85417,1.85417,1.85369,1.85373,37000000.0
2007-04-05 18:22:00,1.85355,1.85371,1.85352,1.85368,49000000.0
2007-04-05 18:23:00,1.85322,1.85359,1.85205,1.85205,34000000.0
2007-04-05 18:24:00,1.85354,1.85394,1.85354,1.85381,47000000.0
2007-04-05 18:25:00,1.85372,1.85372,1.85358,1.85367,31000000.0
2007-04-05 18:26:00,1.85366,1.85385,1.85366,1.85367,43000000.0
2007-04-05 18:27:00,1.85276,1.85347,1.85271,1.85347,35000000.0
2007-04-05 18:28:00,1.85369,1.85378,1.85367,1.85378,18000000.0
2007-04-05 18:29:00,1.85377,1.8538,1.85374,1.85376,24000000.0
2007-04-05 18:30:00,1.85378,1.85378,1.85358,1.85358,32000000.0
2007-04-05 18:31:00,1.85358,1.85379,1.85358,1.85375,46000000.0
2007-04-05 18:32:00,1.85375,1.85375,1.8535,1.85357,55000000.0
2007-04-05 18:33:00,1.85355,1.85386,1.85355,1.85386,29000000.0
2007-04-05 18:34:00,1.85402,1.85426,1.85401,1.85426,32000000.0
2007-04-05 18:35:00,1.85438,1.85447,1.85428,1.85447,47000000.0
2007-04-05 18:36:00,1.85449,1.8546,1.85442,1.85458,65000000.0
2007-04-05 18:37:00,1.85305,1.85318,1.85305,1.85317,63000000.0
2007-04-05 18:38:00,1.85367,1.8537,1.85365,1.85365,61000000.0
2007-04-05 18:39:00,1.85455,1.85459,1.85427,1.85429,37000000.0
2007-04-05 18:40:00,1.85455,1.85461,1.85426,1.85461,52000000.0
2007-04-05 18:41:00,1.85457,1.85464,1.85439,1.85458,68000000.0
2007-04-05 18:42:00,1.85453,1.85453,1.85431,1.85434,40000000.0
2007-04-05 18:43:00,1.85433,1.85437,1.85431,1.85437,39000000.0
2007-04-05 18:44:00,1.8543,1.8543,1.85422,1.85424,33000000.0
2007-04-05 18:45:00,1.85416,1.85431,1.85411,1.85431,57000000.0
2007-04-05 18:46:00,1.85419,1.85438,1.85415,1.85423,61000000.0
2007-04-05 18:47:00,1.85421,1.85433,1.85421,1.85428,41000000.0
2007-04-05 18:48:00,1.85441,1.85444,1.85432,1.85442,26000000.0
2007-04-05 18:49:00,1.85363,1.85415,1.85363,1.85415,31000000.0
2007-04-05 18:50:00,1.85445,1.85445,1.85425,1.85434,37000000.0
2007-04-05 18:51:00,1.85431,1.85434,1.85421,1.85429,17000000.0
2007-04-05 18:52:00,1.85433,1.85434,1.85411,1.85434,33000000.0
2007-04-05 18:53:00,1.85437,1.85447,1.85417,1.85447,31000000.0
2007-04-05 18:54:00,1.85469,1.85469,1.85453,1.85461,11000000.0
2007-04-05 18:55:00,1.85469,1.85477,1.85456,1.85461,22000000.0
2007-04-05 18:56:00,1.85448,1.85463,1.85439,1.85444,16000000.0
2007-04-05 18:57:00,1.85322,1.85428,1.85322,1.85428,15000000.0
2007-04-05 18:58:00,1.85369,1.85385,1.85346,1.85385,19000000.0
2007-04-05 18:59:00,1.85407,1.8541,1.85405,1.8541,26000000.0
2007-04-05 19:00:00,1.85455,1.8546,1.85451,1.8546,12000000.0
2007-04-05 19:01:00,1.85456,1.8546,1.85442,1.85443,18000000.0
2007-04-05 19:02:00,1.85377,1.85378,1.85329,1.85331,23000000.0
2007-04-05 19:03:00,1.85453,1.85464,1.85453,1.85456,21000000.0
2007-04-05 19:04:00,1.85452,1.85461,1.85442,1.85442,55000000.0
2007-04-05 19:05:00,1.85439,1.85439,1.85434,1.85436,42000000.0
2007-04-05 19:06:00,1.85419,1.85454,1.85411,1.85454,63000000.0
2007-04-05 19:07:00,1.85448,1.85457,1.85438,1.85438,39000000.0
2007-04-05 19:08:00,1.8543,1.85432,1.85422,1.85423,32000000.0
2007-04-05 19:09:00,1.85429,1.85443,1.85414,1.85429,56000000.0
2007-04-05 19:10:00,1.85437,1.85455,1.85435,1.85455,27000000.0
2007-04-05 19:11:00,1.85463,1.85464,1.85442,1.85458,36000000.0
2007-04-05 19:12:00,1.85457,1.85457,1.85442,1.85447,25000000.0
2007-04-05 19:13:00,1.85283,1.85314,1.85283,1.85314,23000000.0
2007-04-05 19:14:00,1.85443,1.85443,1.85429,1.85433,37000000.0
2007-04-05 19:15:00,1.85378,1.85409,1.85345,1.85354,17000000.0
2007-04-05 19:16:00,1.85455,1.85455,1.85438,1.85438,23000000.0
2007-04-05 19:17:00,1.85439,1.85456,1.85411,1.85411,17000000.0
2007-04-05 19:18:00,1.85401,1.85402,1.85395,1.85398,30000000.0
2007-04-05 19:19:00,1.85311,1.8532,1.85286,1.85286,36000000.0
2007-04-05 19:20:00,1.85392,1.85395,1.85387,1.85395,23000000.0
2007-04-05 19:21:00,1.85384,1.85384,1.85364,1.85364,21000000.0
2007-04-05 19:22:00,1.85361,1.85374,1.85349,1.85373,25000000.0
2007-04-05 19:23:00,1.85387,1.85391,1.85382,1.85382,12000000.0
2007-04-05 19:24:00,1.85387,1.85387,1.85364,1.85381,39000000.0
2007-04-05 19:25:00,1.85379,1.85392,1.85371,1.8539,49000000.0
2007-04-05 19:26:00,1.85408,1.85421,1.85407,1.85417,48000000.0
2007-04-05 19:27:00,1.85427,1.85435,1.8542,1.85429,51000000.0
2007-04-05 19:28:00,1.85436,1.85436,1.85429,1.85433,40000000.0
2007-04-05 19:29:00,1.85457,1.85466,1.85437,1.85453,28000000.0
2007-04-05 19:30:00,1.85438,1.85438,1.85399,1.85405,32000000.0
2007-04-05 19:31:00,1.85398,1.85435,1.85398,1.85426,28000000.0
2007-04-05 19:32:00,1.85442,1.85456,1.85431,1.85438,31000000.0
2007-04-05 19:33:00,1.8544,1.85462,1.8544,1.85462,14000000.0
2007-04-05 19:34:00,1.85463,1.85463,1.85397,1.85398,49000000.0
2007-04-05 19:35:00,1.85494,1.85513,1.85485,1.85511,28000000.0
2007-04-05 19:36:00,1.85523,1.85541,1.85523,1.85541,16000000.0
2007-04-05 19:37:00,1.85537,1.8555,1.85532,1.85542,26000000.0
2007-04-05 19:38:00,1.85539,1.85539,1.85506,1.85506,8000000.0
2007-04-05 19:39:00,1.85505,1.85505,1.85482,1.85492,13000000.0
2007-04-05 19:40:00,1.85482,1.85505,1.85482,1.85497,16000000.0
2007-04-05 19:41:00,1.85487,1.85488,1.85475,1.85488,17000000.0
2007-04-05 19:42:00,1.85478,1.85497,1.85475,1.85493,19000000.0
2007-04-05 19:43:00,1.85497,1.85515,1.85497,1.85507,21000000.0
2007-04-05 19:44:00,1.85508,1.8551,1.8549,1.8549,21000000.0
2007-04-05 19:45:00,1.8549,1.85496,1.8547,1.85478,33000000.0
2007-04-05 19:46:00,1.85469,1.8549,1.85459,1.85469,18000000.0
2007-04-05 19:47:00,1.8546,1.85466,1.85457,1.85461,22000000.0
2007-04-05 19:48:00,1.85459,1.85459,1.85444,1.85446,18000000.0
2007-04-05 19:49:00,1.85454,1.85468,1.85454,1.85456,27000000.0
2007-04-05 19:50:00,1.85452,1.85457,1.85449,1.85451,23000000.0
2007-04-05 19:51:00,1.85345,1.8535,1.8516,1.8535,7000000.0
2007-04-05 19:52:00,1.8544,1.8544,1.8537,1.8537,15000000.0
2007-04-05 19:53:00,1.85459,1.85475,1.85455,1.85471,21000000.0
2007-04-05 19:54:00,1.85477,1.85489,1.85477,1.85489,9000000.0
2007-04-05 19:55:00,1.855,1.85506,1.8548,1.85497,30000000.0
2007-04-05 19:56:00,1.85424,1.85424,1.85377,1.85377,20000000.0
2007-04-05 19:57:00,1.85496,1.85505,1.85473,1.85505,12000000.0
2007-04-05 19:58:00,1.85517,1.85527,1.85515,1.85527,13000000.0
2007-04-05 19:59:00,1.85458,1.85458,1.85395,1.85395,31000000.0
2007-04-05 20:00:00,1.85523,1.85533,1.85517,1.85521,23000000.0
2007-04-05 20:01:00,1.85527,1.85529,1.85518,1.8552,13000000.0
2007-04-05 20:02:00,1.85521,1.85521,1.85481,1.85481,20000000.0
2007-04-05 20:03:00,1.85495,1.85509,1.85495,1.85506,18000000.0
2007-04-05 20:04:00,1.855,1.85526,1.855,1.85515,27000000.0
2007-04-05 20:05:00,1.85502,1.85512,1.85489,1.85492,23000000.0
2007-04-05 20:06:00,1.85492,1.85492,1.85477,1.85483,13000000.0
2007-04-05 20:07:00,1.85387,1.85429,1.85387,1.85412,29000000.0
2007-04-05 20:08:00,1.85467,1.8549,1.85461,1.85471,15000000.0
2007-04-05 20:09:00,1.85465,1.85483,1.85461,1.85482,17000000.0
2007-04-05 20:10:00,1.8549,1.85505,1.85467,1.85502,8000000.0
2007-04-05 20:11:00,1.85489,1.85493,1.85455,1.85478,10000000.0
2007-04-05 20:12:00,1.85458,1.85474,1.85454,1.85474,15000000.0
2007-04-05 20:13:00,1.85473,1.85494,1.8545,1.85484,17000000.0
2007-04-05 20:14:00,1.85485,1.85505,1.85477,1.85505,15000000.0
2007-04-05 20:15:00,1.85511,1.85516,1.85502,1.85516,10000000.0
2007-04-05 20:16:00,1.85503,1.85521,1.85498,1.85521,22000000.0
2007-04-05 20:17:00,1.85497,1.85497,1.85439,1.85462,7000000.0
2007-04-05 20:18:00,1.85478,1.85492,1.85473,1.85473,24000000.0
2007-04-05 20:19:00,1.85486,1.85503,1.85486,1.85489,9000000.0
2007-04-05 20:20:00,1.85487,1.85498,1.85477,1.85494,14000000.0
2007-04-05 20:21:00,1.85511,1.85512,1.85491,1.85491,7000000.0
2007-04-05 20:22:00,1.85409,1.85463,1.85407,1.85463,12000000.0
2007-04-05 20:23:00,1.85365,1.85384,1.85365,1.85384,8000000.0
2007-04-05 20:24:00,1.8545,1.85487,1.85426,1.85487,15000000.0
2007-04-05 20:25:00,1.85415,1.85437,1.85415,1.85422,16000000.0
2007-04-05 20:26:00,1.85488,1.85511,1.85487,1.855,22000000.0
2007-04-05 20:27:00,1.85472,1.85482,1.85463,1.85465,11000000.0
2007-04-05 20:28:00,1.85455,1.85463,1.85447,1.85447,7000000.0
2007-04-05 20:29:00,1.85434,1.85448,1.8543,1.85433,20000000.0
2007-04-05 20:30:00,1.8543,1.85437,1.85415,1.85418,27000000.0
2007-04-05 20:31:00,1.85434,1.8545,1.85434,1.8545,17000000.0
2007-04-05 20:32:00,1.85447,1.85447,1.85422,1.85422,20000000.0
2007-04-05 20:33:00,1.85447,1.85447,1.85423,1.85442,14000000.0
2007-04-05 20:34:00,1.85432,1.85432,1.85382,1.85401,28000000.0
2007-04-05 20:35:00,1.85445,1.85453,1.85441,1.85442,23000000.0
2007-04-05 20:36:00,1.85437,1.85438,1.85362,1.85373,11000000.0
2007-04-05 20:37:00,1.8539,1.85419,1.85364,1.85364,7000000.0
2007-04-05 20:38:00,1.85467,1.85467,1.85447,1.85449,10000000.0
2007-04-05 20:39:00,1.85444,1.85492,1.85444,1.85489,9000000.0
2007-04-05 20:40:00,1.85466,1.8547,1.85397,1.85431,8000000.0
2007-04-05 20:42:00,1.85487,1.85487,1.8545,1.8545,15000000.0
2007-04-05 20:43:00,1.85455,1.85455,1.85445,1.85449,12000000.0
2007-04-05 20:44:00,1.85461,1.85488,1.85461,1.85488,7000000.0
2007-04-05 20:45:00,1.85417,1.85438,1.85328,1.85328,12000000.0
2007-04-05 20:46:00,1.85458,1.85458,1.85368,1.85377,9000000.0
2007-04-05 20:47:00,1.85461,1.85469,1.85458,1.85463,11000000.0
2007-04-05 20:48:00,1.8534,1.85396,1.8534,1.85355,11000000.0
2007-04-05 20:50:00,1.85449,1.85455,1.85432,1.85455,7000000.0
2007-04-05 20:51:00,1.85438,1.85461,1.85438,1.85461,18000000.0
2007-04-05 20:52:00,1.85461,1.85476,1.8545,1.85476,15000000.0
2007-04-05 20:53:00,1.85476,1.85481,1.85475,1.8548,8000000.0
2007-04-05 20:54:00,1.85464,1.85483,1.85464,1.85476,10000000.0
2007-04-05 20:55:00,1.85471,1.85481,1.85467,1.85478,8000000.0
2007-04-05 20:56:00,1.855,1.85503,1.85482,1.85496,8000000.0
2007-04-05 20:57:00,1.85489,1.85511,1.85489,1.85511,18000000.0
2007-04-05 20:58:00,1.85449,1.8549,1.85443,1.85488,14000000.0
2007-04-05 20:59:00,1.855,1.85505,1.85466,1.85505,8000000.0
2007-04-05 21:00:00,1.85597,1.85597,1.85529,1.85536,7000000.0
2007-04-05 21:01:00,1.85562,1.85571,1.85562,1.8557,16000000.0
2007-04-05 21:02:00,1.85565,1.85577,1.85559,1.8557,8000000.0
2007-04-05 21:03:00,1.85555,1.8556,1.8555,1.85557,13000000.0
2007-04-05 21:04:00,1.85549,1.85549,1.85519,1.85519,8000000.0
2007-04-05 21:05:00,1.85493,1.85526,1.85493,1.85503,11000000.0
2007-04-05 21:06:00,1.85492,1.85498,1.85478,1.85498,8000000.0
2007-04-05 21:07:00,1.85495,1.85505,1.85488,1.85502,7000000.0
2007-04-05 21:08:00,1.85539,1.85541,1.85535,1.85538,11000000.0
2007-04-05 21:09:00,1.85536,1.85536,1.85518,1.85521,9000000.0
2007-04-05 21:10:00,1.85531,1.85531,1.85525,1.85525,4000000.0
2007-04-05 21:11:00,1.85457,1.85462,1.85451,1.85451,8000000.0
2007-04-05 21:12:00,1.85512,1.85512,1.85322,1.85509,10000000.0
2007-04-05 21:13:00,1.85505,1.85539,1.85505,1.85536,8000000.0
2007-04-05 21:14:00,1.85497,1.85497,1.85439,1.85449,7000000.0
2007-04-05 21:15:00,1.85537,1.85547,1.85527,1.85527,11000000.0
2007-04-05 21:16:00,1.85552,1.85552,1.85542,1.85542,9000000.0
2007-04-05 21:17:00,1.85541,1.85547,1.85527,1.85547,7000000.0
2007-04-05 21:18:00,1.85544,1.85556,1.85544,1.85555,7000000.0
2007-04-05 21:19:00,1.85551,1.85554,1.85533,1.85539,8000000.0
2007-04-05 21:20:00,1.85539,1.85543,1.85477,1.85477,12000000.0
2007-04-05 21:21:00,1.85469,1.85473,1.85451,1.85473,8000000.0
2007-04-05 21:22:00,1.85473,1.85473,1.85464,1.8547,7000000.0
2007-04-05 21:23:00,1.85472,1.85498,1.85472,1.85498,10000000.0
2007-04-05 21:24:00,1.85497,1.85497,1.85466,1.8547,11000000.0
2007-04-05 21:25:00,1.85491,1.85491,1.85479,1.85481,5000000.0
2007-04-05 21:26:00,1.85471,1.85471,1.85438,1.85438,5000000.0
2007-04-05 21:28:00,1.8547,1.8547,1.8546,1.8547,20000000.0
2007-04-05 21:29:00,1.8545,1.8545,1.85441,1.85441,4000000.0
2007-04-05 21:30:00,1.85454,1.85497,1.85454,1.85497,9000000.0
2007-04-05 21:31:00,1.85529,1.85529,1.85527,1.85527,2000000.0
2007-04-05 21:32:00,1.85534,1.85536,1.85517,1.85536,7000000.0
2007-04-05 21:33:00,1.85502,1.85502,1.85464,1.85498,6000000.0
2007-04-05 21:34:00,1.85565,1.8557,1.85565,1.8557,10000000.0
2007-04-05 21:35:00,1.8553,1.85533,1.85523,1.85533,11000000.0
2007-04-05 21:36:00,1.8551,1.8551,1.85498,1.85507,11000000.0
2007-04-05 21:38:00,1.85493,1.85508,1.85471,1.85471,26000000.0
2007-04-05 21:39:00,1.85464,1.85471,1.85458,1.85471,18000000.0
2007-04-05 21:40:00,1.85529,1.85555,1.85528,1.85555,12000000.0
2007-04-05 21:41:00,1.85536,1.85536,1.85504,1.85508,7000000.0
2007-04-05 21:42:00,1.85532,1.85535,1.8553,1.8553,7000000.0
2007-04-05 21:43:00,1.85515,1.85527,1.85515,1.85519,11000000.0
2007-04-05 21:44:00,1.8553,1.85566,1.8553,1.85566,18000000.0
2007-04-05 21:45:00,1.85568,1.85578,1.85568,1.85573,7000000.0
2007-04-05 21:46:00,1.85567,1.85574,1.85567,1.8557,3000000.0
2007-04-05 21:47:00,1.85573,1.85576,1.85557,1.85576,5000000.0
2007-04-05 21:48:00,1.85579,1.85579,1.85571,1.85575,7000000.0
2007-04-05 21:49:00,1.85558,1.85558,1.85541,1.85541,8000000.0
2007-04-05 21:50:00,1.85529,1.85531,1.85524,1.85531,10000000.0
2007-04-05 21:51:00,1.85541,1.85541,1.8554,1.8554,2000000.0
2007-04-05 21:52:00,1.85528,1.85543,1.85507,1.85543,7000000.0
2007-04-05 21:53:00,1.85564,1.8557,1.85548,1.85548,8000000.0
2007-04-05 21:54:00,1.85561,1.85566,1.85544,1.85544,9000000.0
2007-04-05 21:55:00,1.85539,1.85539,1.85514,1.85531,11000000.0
2007-04-05 21:56:00,1.85538,1.85544,1.85538,1.85538,6000000.0
2007-04-05 21:57:00,1.85504,1.85504,1.85476,1.85501,13000000.0
2007-04-05 21:58:00,1.85502,1.85503,1.85495,1.85501,6000000.0
2007-04-05 21:59:00,1.85488,1.85494,1.85473,1.85473,25000000.0
2007-04-05 22:00:00,1.8552,1.85538,1.85507,1.85507,12000000.0
2007-04-05 22:01:00,1.85516,1.85518,1.85511,1.85514,6000000.0
2007-04-05 22:02:00,1.85506,1.85528,1.85506,1.85528,11000000.0
2007-04-05 22:03:00,1.85532,1.85545,1.85532,1.85536,9000000.0
2007-04-05 22:04:00,1.85516,1.85528,1.855,1.855,11000000.0
2007-04-05 22:05:00,1.85559,1.85571,1.85556,1.85571,5000000.0
2007-04-05 22:06:00,1.85563,1.85572,1.8555,1.85556,8000000.0
2007-04-05 22:07:00,1.85547,1.85551,1.85545,1.85549,15000000.0
2007-04-05 22:08:00,1.85556,1.85562,1.85552,1.85554,6000000.0
2007-04-05 22:09:00,1.85545,1.85552,1.85545,1.85549,13000000.0
2007-04-05 22:10:00,1.85557,1.85558,1.85544,1.85544,9000000.0
2007-04-05 22:11:00,1.8551,1.85524,1.85461,1.85495,8000000.0
2007-04-05 22:12:00,1.85457,1.85505,1.85457,1.85489,15000000.0
2007-04-05 22:13:00,1.85543,1.85543,1.85537,1.85537,10000000.0
2007-04-05 22:14:00,1.85539,1.85541,1.85535,1.85535,13000000.0
2007-04-05 22:15:00,1.85532,1.85534,1.85532,1.85534,2000000.0
2007-04-05 22:16:00,1.85493,1.85508,1.85489,1.85507,8000000.0
2007-04-05 22:18:00,1.8553,1.8553,1.85525,1.85527,4000000.0
2007-04-05 22:19:00,1.85507,1.85533,1.85502,1.85531,6000000.0
2007-04-05 22:20:00,1.85546,1.85568,1.85516,1.85561,7000000.0
2007-04-05 22:21:00,1.85546,1.8555,1.85543,1.85544,11000000.0
2007-04-05 22:22:00,1.85546,1.85557,1.8554,1.85557,8000000.0
2007-04-05 22:23:00,1.85542,1.85544,1.85539,1.85544,15000000.0
2007-04-05 22:24:00,1.85538,1.85541,1.85521,1.85521,10000000.0
2007-04-05 22:25:00,1.85502,1.85541,1.85502,1.85541,8000000.0
2007-04-05 22:26:00,1.85477,1.85523,1.85474,1.8549,10000000.0
2007-04-05 22:27:00,1.85523,1.85533,1.85518,1.85519,10000000.0
2007-04-05 22:28:00,1.85497,1.85502,1.85497,1.855,8000000.0
2007-04-05 22:29:00,1.85488,1.85494,1.85486,1.85489,7000000.0
2007-04-05 22:30:00,1.8548,1.8548,1.85475,1.8548,5000000.0
2007-04-05 22:31:00,1.855,1.855,1.855,1.855,2000000.0
2007-04-05 22:32:00,1.85457,1.85468,1.8545,1.85462,7000000.0
2007-04-05 22:34:00,1.85481,1.85485,1.85456,1.85474,47000000.0
2007-04-05 22:35:00,1.85479,1.85479,1.85452,1.85463,8000000.0
2007-04-05 22:36:00,1.85446,1.85446,1.85386,1.85386,7000000.0
2007-04-05 22:37:00,1.85374,1.8539,1.85373,1.8539,28000000.0
2007-04-05 22:38:00,1.85316,1.8538,1.85316,1.8538,10000000.0
2007-04-05 22:39:00,1.85356,1.85358,1.85348,1.85348,11000000.0
2007-04-05 22:40:00,1.85321,1.85321,1.85287,1.85287,9000000.0
2007-04-05 22:41:00,1.85346,1.85359,1.85346,1.85356,16000000.0
2007-04-05 22:42:00,1.85361,1.85375,1.8535,1.85367,9000000.0
2007-04-05 22:43:00,1.8537,1.85374,1.85368,1.85374,11000000.0
2007-04-05 22:44:00,1.8537,1.8537,1.85337,1.85337,8000000.0
2007-04-05 22:45:00,1.85333,1.85345,1.85333,1.85335,12000000.0
2007-04-05 22:46:00,1.85288,1.85308,1.85288,1.85305,9000000.0
2007-04-05 22:47:00,1.85332,1.85332,1.85282,1.85282,16000000.0
2007-04-05 22:48:00,1.85267,1.85293,1.85267,1.85273,11000000.0
2007-04-05 22:49:00,1.85273,1.85295,1.85273,1.85293,12000000.0
2007-04-05 22:50:00,1.85255,1.85297,1.85255,1.85297,16000000.0
2007-04-05 22:51:00,1.85323,1.85325,1.85311,1.85314,7000000.0
2007-04-05 22:52:00,1.85322,1.8533,1.85318,1.8533,5000000.0
2007-04-05 22:53:00,1.85321,1.85331,1.85316,1.85331,8000000.0
2007-04-05 22:54:00,1.85355,1.85355,1.85332,1.85332,7000000.0
2007-04-05 22:55:00,1.85282,1.85282,1.85275,1.85275,8000000.0
2007-04-05 22:56:00,1.85327,1.85336,1.85327,1.85336,8000000.0
2007-04-05 22:57:00,1.8535,1.85408,1.8535,1.85408,7000000.0
2007-04-05 22:58:00,1.85411,1.85418,1.85396,1.85415,7000000.0
2007-04-05 22:59:00,1.8541,1.8541,1.85389,1.85389,9000000.0
2007-04-05 23:00:00,1.85383,1.85383,1.85345,1.85379,12000000.0
2007-04-05 23:01:00,1.8541,1.8541,1.85352,1.85363,9000000.0
2007-04-05 23:02:00,1.85359,1.85383,1.85334,1.85383,7000000.0
2007-04-05 23:03:00,1.85329,1.85444,1.85329,1.85444,12000000.0
2007-04-05 23:04:00,1.85414,1.85414,1.85386,1.85399,9000000.0
2007-04-05 23:05:00,1.8541,1.8547,1.8541,1.8547,11000000.0
2007-04-05 23:06:00,1.85469,1.85491,1.85469,1.85481,6000000.0
2007-04-05 23:07:00,1.85479,1.85482,1.85467,1.85471,8000000.0
2007-04-05 23:08:00,1.85489,1.85497,1.85488,1.85497,15000000.0
2007-04-05 23:10:00,1.85449,1.85449,1.85425,1.85425,8000000.0
2007-04-05 23:11:00,1.85425,1.85425,1.85408,1.85408,8000000.0
2007-04-05 23:12:00,1.85416,1.85438,1.8541,1.85436,8000000.0
2007-04-05 23:13:00,1.85443,1.8547,1.85438,1.85469,7000000.0
2007-04-05 23:14:00,1.85481,1.85494,1.8548,1.85493,9000000.0
2007-04-05 23:15:00,1.85484,1.85497,1.85484,1.85487,8000000.0
2007-04-05 23:16:00,1.85495,1.85508,1.85493,1.85508,3000000.0
2007-04-05 23:17:00,1.85501,1.85526,1.85501,1.85512,7000000.0
2007-04-05 23:18:00,1.85512,1.85515,1.85472,1.85515,7000000.0
2007-04-05 23:19:00,1.85503,1.85503,1.8546,1.85485,9000000.0
2007-04-05 23:20:00,1.85442,1.85448,1.85425,1.85448,9000000.0
2007-04-05 23:21:00,1.8549,1.8549,1.85466,1.85477,5000000.0
2007-04-05 23:22:00,1.85479,1.85497,1.85479,1.85496,7000000.0
2007-04-05 23:23:00,1.85505,1.85505,1.85501,1.85502,3000000.0
2007-04-05 23:24:00,1.85483,1.85489,1.85477,1.85477,9000000.0
2007-04-05 23:25:00,1.85473,1.85481,1.85473,1.85481,10000000.0
2007-04-05 23:26:00,1.85477,1.85479,1.85469,1.85479,5000000.0
2007-04-05 23:27:00,1.85465,1.85465,1.85447,1.85463,5000000.0
2007-04-05 23:28:00,1.8548,1.8549,1.8548,1.85481,7000000.0
2007-04-05 23:29:00,1.85478,1.85478,1.85473,1.85475,25000000.0
2007-04-05 23:30:00,1.85457,1.85482,1.85457,1.85482,7000000.0
2007-04-05 23:31:00,1.85471,1.8548,1.85471,1.85472,14000000.0
2007-04-05 23:32:00,1.85494,1.85496,1.85473,1.85473,9000000.0
2007-04-05 23:33:00,1.85478,1.85483,1.85476,1.85477,5000000.0
2007-04-05 23:34:00,1.8547,1.85479,1.85462,1.85462,8000000.0
2007-04-05 23:35:00,1.85462,1.8548,1.85462,1.85479,12000000.0
2007-04-05 23:36:00,1.85497,1.85503,1.85482,1.855,9000000.0
2007-04-05 23:38:00,1.85485,1.85489,1.85476,1.85479,8000000.0
2007-04-05 23:39:00,1.85451,1.85451,1.85416,1.85429,11000000.0
2007-04-05 23:40:00,1.8549,1.85502,1.8547,1.85471,21000000.0
2007-04-05 23:41:00,1.85517,1.85535,1.85517,1.85533,5000000.0
2007-04-05 23:42:00,1.85532,1.8555,1.85532,1.8555,19000000.0
2007-04-05 23:43:00,1.85565,1.85576,1.85563,1.85576,7000000.0
2007-04-05 23:44:00,1.85601,1.85625,1.85601,1.85616,8000000.0
2007-04-05 23:45:00,1.85611,1.8567,1.85611,1.8567,7000000.0
2007-04-05 23:46:00,1.85675,1.85689,1.85675,1.85681,8000000.0
2007-04-05 23:47:00,1.8569,1.8569,1.85668,1.85668,7000000.0
2007-04-05 23:48:00,1.85706,1.8573,1.85706,1.8573,8000000.0
2007-04-05 23:49:00,1.85729,1.85729,1.85696,1.85696,8000000.0
2007-04-05 23:50:00,1.85685,1.85705,1.85685,1.85686,8000000.0
2007-04-05 23:51:00,1.85711,1.85726,1.85711,1.85714,7000000.0
2007-04-05 23:52:00,1.85702,1.85702,1.85698,1.85698,7000000.0
2007-04-05 23:53:00,1.85708,1.85727,1.85707,1.85725,10000000.0
2007-04-05 23:54:00,1.85709,1.85761,1.85709,1.85726,7000000.0
2007-04-05 23:55:00,1.85729,1.85749,1.85724,1.85749,9000000.0
2007-04-05 23:56:00,1.85745,1.85765,1.85738,1.85745,12000000.0
2007-04-05 23:57:00,1.85759,1.85759,1.85742,1.85758,6000000.0
2007-04-05 23:58:00,1.85735,1.85735,1.85709,1.85709,8000000.0
2007-04-05 23:59:00,1.85737,1.85737,1.85719,1.85724,6000000.0
2007-04-06 00:00:00,1.85726,1.85753,1.85723,1.85735,7000000.0
2007-04-06 00:01:00,1.8573,1.85748,1.85723,1.85748,8000000.0
2007-04-06 00:02:00,1.8569,1.8569,1.85655,1.85686,9000000.0
2007-04-06 00:03:00,1.85742,1.85745,1.85726,1.85743,7000000.0
2007-04-06 00:04:00,1.85708,1.85708,1.85702,1.85702,10000000.0
2007-04-06 00:05:00,1.85726,1.85726,1.85685,1.85697,9000000.0
2007-04-06 00:06:00,1.85703,1.85711,1.85697,1.85709,8000000.0
2007-04-06 00:07:00,1.8572,1.85726,1.85693,1.85713,9000000.0
2007-04-06 00:08:00,1.85684,1.85687,1.85673,1.85673,8000000.0
2007-04-06 00:09:00,1.8572,1.8573,1.8572,1.8573,23000000.0
2007-04-06 00:10:00,1.85681,1.85693,1.85681,1.85686,23000000.0
2007-04-06 00:11:00,1.85718,1.85718,1.85668,1.85675,11000000.0
2007-04-06 00:12:00,1.85679,1.85688,1.85666,1.85666,9000000.0
2007-04-06 00:13:00,1.85688,1.85711,1.85688,1.85711,8000000.0
2007-04-06 00:14:00,1.85714,1.85735,1.85714,1.85735,7000000.0
2007-04-06 00:15:00,1.85712,1.8572,1.85683,1.8572,6000000.0
2007-04-06 00:16:00,1.85704,1.85704,1.85695,1.85695,9000000.0
2007-04-06 00:17:00,1.85693,1.85718,1.85693,1.85718,7000000.0
2007-04-06 00:18:00,1.85647,1.85647,1.85578,1.85578,8000000.0
2007-04-06 00:19:00,1.85661,1.85663,1.85651,1.85663,11000000.0
2007-04-06 00:20:00,1.85678,1.85689,1.8567,1.85689,9000000.0
2007-04-06 00:21:00,1.85684,1.85684,1.85644,1.85649,8000000.0
2007-04-06 00:22:00,1.85645,1.85655,1.85645,1.85655,4000000.0
2007-04-06 00:24:00,1.85642,1.85655,1.85635,1.85636,8000000.0
2007-04-06 00:25:00,1.85615,1.85615,1.85563,1.85563,11000000.0
2007-04-06 00:26:00,1.8555,1.8555,1.85527,1.8555,7000000.0
2007-04-06 00:28:00,1.8555,1.85574,1.85531,1.85531,8000000.0
2007-04-06 00:29:00,1.8555,1.85555,1.85543,1.85549,6000000.0
2007-04-06 00:30:00,1.85541,1.85548,1.8553,1.85545,7000000.0
2007-04-06 00:31:00,1.85545,1.8555,1.85542,1.85544,7000000.0
2007-04-06 00:32:00,1.85535,1.85541,1.85509,1.85524,7000000.0
2007-04-06 00:33:00,1.85547,1.85562,1.85539,1.85562,7000000.0
2007-04-06 00:34:00,1.85556,1.85583,1.85556,1.85583,3000000.0
2007-04-06 00:35:00,1.85572,1.85582,1.85572,1.85581,6000000.0
2007-04-06 00:36:00,1.85573,1.85573,1.85556,1.85566,5000000.0
2007-04-06 00:37:00,1.85569,1.85575,1.85558,1.85568,6000000.0
2007-04-06 00:38:00,1.8556,1.8557,1.85552,1.8556,7000000.0
2007-04-06 00:40:00,1.8558,1.856,1.8558,1.856,7000000.0
2007-04-06 00:41:00,1.85566,1.85567,1.85566,1.85567,2000000.0
2007-04-06 00:42:00,1.85582,1.8559,1.85579,1.8559,8000000.0
2007-04-06 00:43:00,1.8559,1.85608,1.8559,1.85608,7000000.0
2007-04-06 00:44:00,1.85601,1.85601,1.85542,1.85587,11000000.0
2007-04-06 00:45:00,1.8559,1.85617,1.8559,1.85617,7000000.0
2007-04-06 00:46:00,1.85573,1.85573,1.8552,1.85558,10000000.0
2007-04-06 00:48:00,1.85613,1.85613,1.85578,1.85593,8000000.0
2007-04-06 00:50:00,1.85566,1.85566,1.85504,1.85504,10000000.0
2007-04-06 00:51:00,1.8551,1.85551,1.8551,1.85551,5000000.0
2007-04-06 00:52:00,1.85462,1.85551,1.85462,1.85538,7000000.0
2007-04-06 00:54:00,1.8554,1.8554,1.85525,1.85537,10000000.0
2007-04-06 00:56:00,1.85597,1.85597,1.85595,1.85595,2000000.0
2007-04-06 00:58:00,1.85594,1.85594,1.85588,1.8559,10000000.0
2007-04-06 01:00:00,1.8559,1.8559,1.85566,1.8557,19000000.0
2007-04-06 01:01:00,1.8556,1.8556,1.85523,1.85533,12000000.0
2007-04-06 01:02:00,1.85603,1.85605,1.85558,1.85558,8000000.0
2007-04-06 01:04:00,1.8555,1.85565,1.85514,1.85514,8000000.0
2007-04-06 01:05:00,1.85543,1.85554,1.85539,1.85545,7000000.0
2007-04-06 01:06:00,1.85555,1.85571,1.85551,1.85555,8000000.0
2007-04-06 01:07:00,1.85543,1.8556,1.85543,1.85558,11000000.0
2007-04-06 01:08:00,1.85597,1.856,1.85575,1.8559,10000000.0
2007-04-06 01:09:00,1.85559,1.85559,1.85541,1.85551,8000000.0
2007-04-06 01:10:00,1.85478,1.85514,1.85475,1.85514,10000000.0
2007-04-06 01:11:00,1.85445,1.8545,1.85435,1.85437,11000000.0
2007-04-06 01:12:00,1.85507,1.8551,1.85505,1.85508,8000000.0
2007-04-06 01:14:00,1.85542,1.85548,1.85536,1.85539,10000000.0
2007-04-06 01:16:00,1.85533,1.85533,1.85511,1.85515,8000000.0
2007-04-06 01:18:00,1.85504,1.85504,1.85465,1.85481,10000000.0
2007-04-06 01:19:00,1.85522,1.85535,1.8552,1.85527,11000000.0
2007-04-06 01:20:00,1.85551,1.85563,1.85544,1.85558,13000000.0
2007-04-06 01:21:00,1.85546,1.85551,1.85544,1.85549,7000000.0
2007-04-06 01:22:00,1.85533,1.85543,1.85533,1.85542,7000000.0
2007-04-06 01:23:00,1.8555,1.85557,1.85529,1.85557,8000000.0
2007-04-06 01:24:00,1.85558,1.8556,1.85547,1.85555,7000000.0
2007-04-06 01:26:00,1.85607,1.8561,1.85602,1.85607,14000000.0
2007-04-06 01:27:00,1.85554,1.85554,1.85546,1.85554,15000000.0
2007-04-06 01:28:00,1.85542,1.85582,1.85542,1.85582,9000000.0
2007-04-06 01:29:00,1.85488,1.85508,1.85487,1.85508,10000000.0
2007-04-06 01:30:00,1.85498,1.85552,1.85489,1.85489,10000000.0
2007-04-06 01:31:00,1.85578,1.85578,1.85568,1.85572,7000000.0
2007-04-06 01:32:00,1.85579,1.85579,1.85558,1.85561,18000000.0
2007-04-06 01:33:00,1.85564,1.85566,1.85557,1.85558,6000000.0
2007-04-06 01:34:00,1.85551,1.85563,1.85546,1.85563,16000000.0
2007-04-06 01:35:00,1.85542,1.85549,1.85536,1.85542,8000000.0
2007-04-06 01:36:00,1.85542,1.85544,1.85538,1.8554,9000000.0
2007-04-06 01:38:00,1.85515,1.85518,1.85512,1.85515,12000000.0
2007-04-06 01:40:00,1.85485,1.85487,1.85485,1.85485,7000000.0
2007-04-06 01:42:00,1.85535,1.85538,1.85535,1.85535,7000000.0
2007-04-06 01:44:00,1.85542,1.85544,1.85536,1.85536,7000000.0
2007-04-06 01:45:00,1.85531,1.85539,1.85527,1.85539,7000000.0
2007-04-06 01:46:00,1.85537,1.85537,1.85518,1.85526,7000000.0
2007-04-06 01:47:00,1.85522,1.85543,1.85522,1.85537,14000000.0
2007-04-06 01:48:00,1.85555,1.85585,1.85553,1.85585,7000000.0
2007-04-06 01:49:00,1.85578,1.85578,1.85533,1.85533,8000000.0
2007-04-06 01:50:00,1.85488,1.85488,1.85485,1.85485,10000000.0
2007-04-06 01:51:00,1.85527,1.85541,1.85524,1.85539,16000000.0
2007-04-06 01:52:00,1.85553,1.85559,1.85541,1.85541,13000000.0
2007-04-06 01:53:00,1.8554,1.85645,1.85537,1.85645,7000000.0
2007-04-06 01:54:00,1.85677,1.85677,1.85629,1.85629,9000000.0
2007-04-06 01:55:00,1.856,1.85605,1.85577,1.85577,11000000.0
2007-04-06 01:56:00,1.85595,1.85633,1.85595,1.85633,17000000.0
2007-04-06 01:57:00,1.8563,1.85638,1.85627,1.85636,13000000.0
2007-04-06 01:58:00,1.8564,1.85649,1.8564,1.85648,10000000.0
2007-04-06 01:59:00,1.85651,1.85651,1.85639,1.85648,7000000.0
2007-04-06 02:00:00,1.85645,1.85649,1.85635,1.8564,10000000.0
2007-04-06 02:01:00,1.85631,1.85642,1.8562,1.85625,8000000.0
2007-04-06 02:02:00,1.85597,1.85612,1.85567,1.85567,7000000.0
2007-04-06 02:03:00,1.85572,1.85636,1.85421,1.85564,10000000.0
2007-04-06 02:04:00,1.85643,1.85647,1.85636,1.85639,5000000.0
2007-04-06 02:05:00,1.85621,1.85621,1.85558,1.85564,10000000.0
2007-04-06 02:06:00,1.85548,1.85548,1.85483,1.85483,10000000.0
2007-04-06 02:07:00,1.85486,1.85522,1.85486,1.85505,8000000.0
2007-04-06 02:08:00,1.85496,1.85527,1.85496,1.85527,8000000.0
2007-04-06 02:09:00,1.85446,1.85453,1.8543,1.85451,7000000.0
2007-04-06 02:10:00,1.85532,1.85555,1.85487,1.85487,9000000.0
2007-04-06 02:11:00,1.8548,1.8548,1.85415,1.85464,8000000.0
2007-04-06 02:12:00,1.85491,1.85526,1.85483,1.85483,8000000.0
2007-04-06 02:14:00,1.85512,1.85527,1.85512,1.85525,9000000.0
2007-04-06 02:15:00,1.85438,1.85463,1.85437,1.85463,8000000.0
2007-04-06 02:16:00,1.85505,1.85509,1.85477,1.85477,8000000.0
2007-04-06 02:17:00,1.85468,1.85478,1.85462,1.85478,6000000.0
2007-04-06 02:18:00,1.85459,1.85488,1.85459,1.85488,7000000.0
2007-04-06 02:19:00,1.85497,1.85498,1.85466,1.85498,11000000.0
2007-04-06 02:20:00,1.85501,1.85503,1.85483,1.85483,6000000.0
2007-04-06 02:21:00,1.85429,1.85429,1.85396,1.85401,7000000.0
2007-04-06 02:22:00,1.85489,1.85494,1.85483,1.85493,8000000.0
2007-04-06 02:23:00,1.85494,1.85498,1.85491,1.85498,10000000.0
2007-04-06 02:24:00,1.85494,1.85499,1.85485,1.85499,11000000.0
2007-04-06 02:25:00,1.8549,1.85496,1.85481,1.85487,11000000.0
2007-04-06 02:26:00,1.85504,1.85516,1.85502,1.85516,8000000.0
2007-04-06 02:27:00,1.85517,1.85538,1.85508,1.8552,9000000.0
2007-04-06 02:28:00,1.85526,1.85535,1.85507,1.85532,10000000.0
2007-04-06 02:29:00,1.85558,1.8557,1.85541,1.8557,7000000.0
2007-04-06 02:30:00,1.85532,1.85532,1.85445,1.85458,11000000.0
2007-04-06 02:31:00,1.85571,1.85571,1.85552,1.85553,8000000.0
2007-04-06 02:32:00,1.85547,1.85547,1.85527,1.85529,8000000.0
2007-04-06 02:33:00,1.85519,1.85546,1.85519,1.8554,8000000.0
2007-04-06 02:34:00,1.85526,1.85544,1.85522,1.85544,7000000.0
2007-04-06 02:35:00,1.85484,1.85484,1.85437,1.85437,11000000.0
2007-04-06 02:36:00,1.85505,1.8553,1.85505,1.85518,7000000.0
2007-04-06 02:37:00,1.8545,1.8545,1.8544,1.8545,7000000.0
2007-04-06 02:38:00,1.85529,1.85534,1.85523,1.85527,7000000.0
2007-04-06 02:39:00,1.85494,1.85494,1.85451,1.85451,8000000.0
2007-04-06 02:40:00,1.85511,1.85521,1.85511,1.85511,7000000.0
2007-04-06 02:41:00,1.8552,1.8552,1.85491,1.85491,8000000.0
2007-04-06 02:42:00,1.85508,1.85508,1.85462,1.85471,8000000.0
2007-04-06 02:43:00,1.85497,1.85497,1.85485,1.85487,9000000.0
2007-04-06 02:44:00,1.85487,1.85487,1.85431,1.8544,7000000.0
2007-04-06 02:45:00,1.8549,1.85505,1.85477,1.85505,8000000.0
2007-04-06 02:46:00,1.85536,1.85544,1.85527,1.85537,8000000.0
2007-04-06 02:47:00,1.85552,1.85581,1.85552,1.85579,9000000.0
2007-04-06 02:48:00,1.85582,1.85582,1.85558,1.85558,8000000.0
2007-04-06 02:49:00,1.85586,1.85646,1.85586,1.85646,11000000.0
2007-04-06 02:50:00,1.85644,1.8565,1.8563,1.8563,7000000.0
2007-04-06 02:51:00,1.85622,1.85644,1.85586,1.85644,8000000.0
2007-04-06 02:52:00,1.8565,1.8566,1.85629,1.85657,6000000.0
2007-04-06 02:53:00,1.85634,1.85636,1.85612,1.85636,8000000.0
2007-04-06 02:54:00,1.85634,1.85634,1.85614,1.85618,8000000.0
2007-04-06 02:55:00,1.85607,1.85625,1.85593,1.85599,8000000.0
2007-04-06 02:56:00,1.85611,1.85611,1.85594,1.85594,7000000.0
2007-04-06 02:57:00,1.85596,1.856,1.85574,1.856,8000000.0
2007-04-06 02:58:00,1.85543,1.85556,1.85526,1.85556,6000000.0
2007-04-06 02:59:00,1.85596,1.85596,1.85578,1.85587,9000000.0
2007-04-06 03:00:00,1.85584,1.85589,1.85573,1.85589,6000000.0
2007-04-06 03:01:00,1.85592,1.85601,1.8559,1.8559,8000000.0
2007-04-06 03:02:00,1.85592,1.85598,1.85566,1.85566,11000000.0
2007-04-06 03:03:00,1.85613,1.85631,1.85613,1.85624,7000000.0
2007-04-06 03:04:00,1.85623,1.85642,1.85603,1.85626,7000000.0
2007-04-06 03:05:00,1.8561,1.85617,1.85544,1.85617,8000000.0
2007-04-06 03:06:00,1.8563,1.8563,1.85595,1.85605,8000000.0
2007-04-06 03:07:00,1.85605,1.85614,1.85603,1.85607,8000000.0
2007-04-06 03:08:00,1.85612,1.85612,1.85597,1.85597,5000000.0
2007-04-06 03:09:00,1.85607,1.85613,1.85604,1.85604,8000000.0
2007-04-06 03:10:00,1.85594,1.85594,1.85565,1.85565,7000000.0
2007-04-06 03:11:00,1.85577,1.85596,1.85572,1.85596,10000000.0
2007-04-06 03:12:00,1.85613,1.85613,1.85482,1.85482,7000000.0
2007-04-06 03:13:00,1.85596,1.85607,1.8559,1.85598,11000000.0
2007-04-06 03:14:00,1.85613,1.85615,1.85602,1.85605,11000000.0
2007-04-06 03:15:00,1.85616,1.85621,1.85608,1.85621,7000000.0
2007-04-06 03:16:00,1.85617,1.85618,1.85583,1.85615,7000000.0
2007-04-06 03:17:00,1.85609,1.85615,1.8556,1.85612,11000000.0
2007-04-06 03:18:00,1.85596,1.85621,1.85596,1.85621,10000000.0
2007-04-06 03:19:00,1.85618,1.85618,1.85596,1.85601,6000000.0
2007-04-06 03:20:00,1.85594,1.85594,1.85568,1.85568,7000000.0
2007-04-06 03:21:00,1.85513,1.85513,1.8547,1.85498,7000000.0
2007-04-06 03:22:00,1.85582,1.85616,1.8558,1.85616,7000000.0
2007-04-06 03:23:00,1.85537,1.85538,1.85518,1.85538,7000000.0
2007-04-06 03:24:00,1.85618,1.85618,1.85422,1.85558,8000000.0
2007-04-06 03:26:00,1.85615,1.85615,1.85588,1.85611,6000000.0
2007-04-06 03:27:00,1.85626,1.85632,1.85616,1.85628,8000000.0
2007-04-06 03:28:00,1.85629,1.85637,1.85619,1.85636,10000000.0
2007-04-06 03:29:00,1.85632,1.85632,1.85605,1.85612,11000000.0
2007-04-06 03:30:00,1.8563,1.8563,1.85619,1.85625,7000000.0
2007-04-06 03:31:00,1.85584,1.85621,1.85578,1.85621,9000000.0
2007-04-06 03:32:00,1.85626,1.85629,1.85623,1.85625,6000000.0
2007-04-06 03:33:00,1.85582,1.85605,1.85582,1.85605,7000000.0
2007-04-06 03:34:00,1.85657,1.85664,1.85653,1.85658,8000000.0
2007-04-06 03:35:00,1.85613,1.85632,1.85613,1.85632,10000000.0
2007-04-06 03:36:00,1.85659,1.85659,1.85653,1.85655,5000000.0
2007-04-06 03:37:00,1.8565,1.85661,1.8565,1.85661,9000000.0
2007-04-06 03:38:00,1.85659,1.85659,1.85618,1.85624,7000000.0
2007-04-06 03:39:00,1.85618,1.85654,1.85618,1.85654,8000000.0
2007-04-06 03:40:00,1.85658,1.85658,1.85633,1.85647,7000000.0
2007-04-06 03:41:00,1.85658,1.85658,1.85639,1.85647,10000000.0
2007-04-06 03:42:00,1.85619,1.85632,1.85619,1.8563,10000000.0
2007-04-06 03:43:00,1.85641,1.85644,1.85625,1.85628,8000000.0
2007-04-06 03:44:00,1.85616,1.85619,1.85592,1.85592,8000000.0
2007-04-06 03:45:00,1.8562,1.8562,1.85608,1.8562,8000000.0
2007-04-06 03:46:00,1.85642,1.8566,1.8564,1.8566,7000000.0
2007-04-06 03:47:00,1.85665,1.8567,1.85648,1.85648,7000000.0
2007-04-06 03:48:00,1.85657,1.85657,1.85651,1.85651,2000000.0
2007-04-06 03:49:00,1.85589,1.85604,1.85589,1.85594,8000000.0
2007-04-06 03:50:00,1.85603,1.85627,1.85595,1.85598,8000000.0
2007-04-06 03:52:00,1.85625,1.85631,1.85585,1.85598,8000000.0
2007-04-06 03:53:00,1.85585,1.8559,1.85575,1.8558,10000000.0
2007-04-06 03:54:00,1.85644,1.85644,1.85605,1.85605,7000000.0
2007-04-06 03:55:00,1.85604,1.85631,1.85594,1.8563,7000000.0
2007-04-06 03:56:00,1.85648,1.85648,1.8563,1.85645,7000000.0
2007-04-06 03:57:00,1.85626,1.85645,1.85625,1.85635,8000000.0
2007-04-06 03:58:00,1.85591,1.85624,1.85422,1.85591,7000000.0
2007-04-06 03:59:00,1.85635,1.85635,1.856,1.856,7000000.0
2007-04-06 04:00:00,1.8563,1.85643,1.85609,1.85622,6000000.0
2007-04-06 04:01:00,1.85639,1.8564,1.85626,1.85635,7000000.0
2007-04-06 04:02:00,1.85619,1.85633,1.85617,1.85633,8000000.0
2007-04-06 04:04:00,1.8564,1.8565,1.8563,1.8563,8000000.0
2007-04-06 04:06:00,1.85637,1.85652,1.85633,1.8564,9000000.0
2007-04-06 04:07:00,1.85631,1.85641,1.85615,1.85626,11000000.0
2007-04-06 04:08:00,1.85583,1.85627,1.85583,1.85625,7000000.0
2007-04-06 04:09:00,1.85638,1.85638,1.85622,1.85626,7000000.0
2007-04-06 04:10:00,1.85634,1.85642,1.8563,1.85642,4000000.0
2007-04-06 04:12:00,1.85622,1.85637,1.85622,1.85633,8000000.0
2007-04-06 04:13:00,1.85627,1.85631,1.85609,1.85609,8000000.0
2007-04-06 04:14:00,1.85618,1.85618,1.85593,1.85599,7000000.0
2007-04-06 04:15:00,1.85613,1.85628,1.85613,1.85613,7000000.0
2007-04-06 04:16:00,1.85631,1.85631,1.85626,1.85626,3000000.0
2007-04-06 04:18:00,1.8563,1.8564,1.85628,1.85634,8000000.0
2007-04-06 04:19:00,1.8564,1.8564,1.85623,1.85635,8000000.0
2007-04-06 04:20:00,1.85607,1.8562,1.85592,1.8562,10000000.0
2007-04-06 04:22:00,1.856,1.856,1.85588,1.85592,9000000.0
2007-04-06 04:23:00,1.85628,1.8563,1.85615,1.85625,7000000.0
2007-04-06 04:24:00,1.8566,1.8567,1.8566,1.8567,9000000.0
2007-04-06 04:25:00,1.85638,1.85638,1.85615,1.8563,7000000.0
2007-04-06 04:26:00,1.85675,1.8569,1.85675,1.8568,7000000.0
2007-04-06 04:27:00,1.85587,1.8559,1.85582,1.85585,8000000.0
2007-04-06 04:28:00,1.85662,1.85662,1.85645,1.85651,7000000.0
2007-04-06 04:29:00,1.85641,1.85661,1.85641,1.85661,8000000.0
2007-04-06 04:30:00,1.85663,1.85663,1.85642,1.85662,9000000.0
2007-04-06 04:31:00,1.85659,1.8566,1.85645,1.85648,10000000.0
2007-04-06 04:32:00,1.85652,1.8566,1.85623,1.85658,9000000.0
2007-04-06 04:33:00,1.85644,1.85644,1.85632,1.85632,8000000.0
2007-04-06 04:34:00,1.85657,1.85669,1.85653,1.85665,7000000.0
2007-04-06 04:35:00,1.85588,1.85588,1.8558,1.8558,7000000.0
2007-04-06 04:36:00,1.85656,1.85677,1.85656,1.85676,6000000.0
2007-04-06 04:37:00,1.85638,1.8564,1.85628,1.85628,11000000.0
2007-04-06 04:38:00,1.85642,1.85648,1.85616,1.85616,9000000.0
2007-04-06 04:39:00,1.8565,1.8565,1.8564,1.85643,9000000.0
2007-04-06 04:40:00,1.85664,1.85664,1.85633,1.85633,9000000.0
2007-04-06 04:42:00,1.85631,1.85655,1.85631,1.85651,7000000.0
2007-04-06 04:43:00,1.8563,1.85653,1.85612,1.85616,11000000.0
2007-04-06 04:44:00,1.85642,1.85651,1.85628,1.85651,9000000.0
2007-04-06 04:46:00,1.85678,1.85678,1.85665,1.85665,6000000.0
2007-04-06 04:47:00,1.85657,1.85657,1.85648,1.85648,2000000.0
2007-04-06 04:48:00,1.85639,1.85657,1.85639,1.85648,7000000.0
2007-04-06 04:49:00,1.85639,1.85639,1.85609,1.85631,11000000.0
2007-04-06 04:50:00,1.85627,1.85652,1.85627,1.8564,9000000.0
2007-04-06 04:51:00,1.85637,1.8566,1.85637,1.85652,7000000.0
2007-04-06 04:52:00,1.85633,1.8564,1.85625,1.85637,10000000.0
2007-04-06 04:53:00,1.8561,1.8563,1.85592,1.85592,9000000.0
2007-04-06 04:54:00,1.85665,1.85671,1.85659,1.85667,7000000.0
2007-04-06 04:55:00,1.85664,1.85686,1.85661,1.85686,8000000.0
2007-04-06 04:56:00,1.85677,1.85689,1.85673,1.85673,7000000.0
2007-04-06 04:57:00,1.85671,1.85687,1.85671,1.85686,8000000.0
2007-04-06 04:58:00,1.85628,1.85649,1.85571,1.85571,8000000.0
2007-04-06 04:59:00,1.85686,1.85686,1.85666,1.8567,8000000.0
2007-04-06 05:00:00,1.8565,1.85662,1.85646,1.85653,7000000.0
2007-04-06 05:01:00,1.8558,1.85635,1.85564,1.85635,7000000.0
2007-04-06 05:02:00,1.85659,1.85659,1.85639,1.85654,7000000.0
2007-04-06 05:03:00,1.85653,1.85684,1.85649,1.85684,7000000.0
2007-04-06 05:04:00,1.85573,1.85658,1.85573,1.85658,7000000.0
2007-04-06 05:05:00,1.85673,1.8569,1.85673,1.85673,8000000.0
2007-04-06 05:06:00,1.85648,1.85658,1.85643,1.85652,8000000.0
2007-04-06 05:07:00,1.8555,1.8555,1.85527,1.85548,8000000.0
2007-04-06 05:08:00,1.85622,1.85622,1.85532,1.85532,10000000.0
2007-04-06 05:09:00,1.8555,1.8555,1.85533,1.85548,7000000.0
2007-04-06 05:10:00,1.85636,1.85636,1.85565,1.85591,7000000.0
2007-04-06 05:11:00,1.85539,1.85539,1.85497,1.85503,8000000.0
2007-04-06 05:12:00,1.85657,1.85669,1.85655,1.85665,11000000.0
2007-04-06 05:13:00,1.85591,1.85609,1.8558,1.85609,8000000.0
2007-04-06 05:14:00,1.8564,1.8564,1.85625,1.85635,11000000.0
2007-04-06 05:15:00,1.85597,1.85606,1.85568,1.85569,11000000.0
2007-04-06 05:16:00,1.85649,1.85649,1.85561,1.85561,9000000.0
2007-04-06 05:18:00,1.85626,1.85626,1.85559,1.85581,8000000.0
2007-04-06 05:19:00,1.85669,1.8567,1.85654,1.85669,7000000.0
2007-04-06 05:20:00,1.85673,1.85678,1.85666,1.85673,10000000.0
2007-04-06 05:21:00,1.85676,1.85695,1.85676,1.85695,8000000.0
2007-04-06 05:22:00,1.85622,1.85633,1.85621,1.85621,7000000.0
2007-04-06 05:24:00,1.8563,1.85649,1.85574,1.85574,7000000.0
2007-04-06 05:25:00,1.85695,1.85701,1.85695,1.85698,7000000.0
2007-04-06 05:26:00,1.85674,1.85674,1.85568,1.85568,7000000.0
2007-04-06 05:27:00,1.85535,1.85547,1.85527,1.8554,8000000.0
2007-04-06 05:28:00,1.85675,1.8568,1.85665,1.85665,9000000.0
2007-04-06 05:29:00,1.8563,1.85642,1.85623,1.85642,7000000.0
2007-04-06 05:30:00,1.85704,1.85704,1.85686,1.85686,6000000.0
2007-04-06 05:31:00,1.85669,1.85677,1.85651,1.85677,8000000.0
2007-04-06 05:32:00,1.85651,1.85683,1.85637,1.85644,8000000.0
2007-04-06 05:34:00,1.85662,1.85662,1.85633,1.85633,5000000.0
2007-04-06 05:35:00,1.85679,1.85693,1.85648,1.85648,7000000.0
2007-04-06 05:36:00,1.85679,1.85679,1.85635,1.85635,4000000.0
2007-04-06 05:37:00,1.85665,1.85668,1.85658,1.85667,7000000.0
2007-04-06 05:38:00,1.85657,1.85657,1.85621,1.85629,5000000.0
2007-04-06 05:39:00,1.85678,1.85678,1.85667,1.85675,7000000.0
2007-04-06 05:40:00,1.85651,1.85665,1.85624,1.8564,8000000.0
2007-04-06 05:41:00,1.85617,1.8562,1.8561,1.85617,8000000.0
2007-04-06 05:42:00,1.85678,1.85678,1.85661,1.85671,7000000.0
2007-04-06 05:43:00,1.85668,1.85668,1.85635,1.85653,9000000.0
2007-04-06 05:44:00,1.85671,1.85675,1.85648,1.85675,8000000.0
2007-04-06 05:45:00,1.85673,1.85674,1.85647,1.85662,11000000.0
2007-04-06 05:46:00,1.85661,1.85662,1.85653,1.85656,6000000.0
2007-04-06 05:47:00,1.85647,1.85647,1.85628,1.85634,8000000.0
2007-04-06 05:48:00,1.85623,1.8564,1.85616,1.85632,7000000.0
2007-04-06 05:49:00,1.85612,1.85626,1.85612,1.85618,8000000.0
2007-04-06 05:50:00,1.85575,1.85598,1.8555,1.8555,9000000.0
2007-04-06 05:51:00,1.85534,1.85605,1.85528,1.85605,8000000.0
2007-04-06 05:52:00,1.85574,1.85575,1.8553,1.8553,8000000.0
2007-04-06 05:53:00,1.85634,1.85642,1.85634,1.85637,7000000.0
2007-04-06 05:54:00,1.85609,1.85609,1.85518,1.85518,10000000.0
2007-04-06 05:55:00,1.85548,1.85583,1.85548,1.85581,8000000.0
2007-04-06 05:56:00,1.85635,1.85635,1.85617,1.85617,5000000.0
2007-04-06 05:57:00,1.85594,1.85596,1.85578,1.85592,8000000.0
2007-04-06 05:58:00,1.85526,1.85564,1.85508,1.8554,9000000.0
2007-04-06 05:59:00,1.8555,1.85558,1.85497,1.85536,10000000.0
2007-04-06 06:00:00,1.85564,1.85589,1.85564,1.85583,8000000.0
2007-04-06 06:01:00,1.85571,1.85576,1.85561,1.85561,7000000.0
2007-04-06 06:02:00,1.85558,1.85573,1.85558,1.8557,3000000.0
2007-04-06 06:03:00,1.8552,1.85547,1.85503,1.85543,8000000.0
2007-04-06 06:04:00,1.85562,1.85566,1.8555,1.85566,7000000.0
2007-04-06 06:05:00,1.85518,1.8552,1.85495,1.8552,7000000.0
2007-04-06 06:06:00,1.85574,1.85581,1.85573,1.85581,5000000.0
2007-04-06 06:07:00,1.85522,1.85561,1.85522,1.85561,7000000.0
2007-04-06 06:08:00,1.8558,1.8558,1.85566,1.85571,6000000.0
2007-04-06 06:09:00,1.85563,1.85563,1.8553,1.85541,8000000.0
2007-04-06 06:10:00,1.85535,1.85535,1.85525,1.85527,8000000.0
2007-04-06 06:11:00,1.85534,1.85537,1.85526,1.85531,8000000.0
2007-04-06 06:12:00,1.85533,1.85554,1.85532,1.85554,8000000.0
2007-04-06 06:13:00,1.8551,1.85539,1.85496,1.855,8000000.0
2007-04-06 06:14:00,1.85561,1.85568,1.85556,1.85568,7000000.0
2007-04-06 06:15:00,1.85568,1.85595,1.85564,1.85589,8000000.0
2007-04-06 06:16:00,1.85611,1.85611,1.85605,1.85606,5000000.0
2007-04-06 06:17:00,1.85587,1.85613,1.85587,1.85613,7000000.0
2007-04-06 06:18:00,1.85602,1.85608,1.85588,1.85597,9000000.0
2007-04-06 06:19:00,1.8559,1.8559,1.85567,1.85567,7000000.0
2007-04-06 06:20:00,1.85576,1.85576,1.85563,1.85565,10000000.0
2007-04-06 06:21:00,1.85564,1.85564,1.85542,1.85552,8000000.0
2007-04-06 06:22:00,1.85543,1.85543,1.85459,1.85459,8000000.0
2007-04-06 06:23:00,1.85462,1.85488,1.85457,1.85488,8000000.0
2007-04-06 06:24:00,1.85499,1.85517,1.85498,1.85517,11000000.0
2007-04-06 06:25:00,1.85511,1.85511,1.85454,1.85467,11000000.0
2007-04-06 06:26:00,1.85502,1.85504,1.85458,1.85501,11000000.0
2007-04-06 06:27:00,1.85488,1.85488,1.85434,1.85434,7000000.0
2007-04-06 06:28:00,1.85425,1.85425,1.85386,1.8539,8000000.0
2007-04-06 06:29:00,1.85387,1.85387,1.85376,1.85379,8000000.0
2007-04-06 06:30:00,1.85377,1.85377,1.85363,1.85366,8000000.0
2007-04-06 06:31:00,1.8535,1.8535,1.85295,1.85305,7000000.0
2007-04-06 06:32:00,1.85367,1.85373,1.8535,1.8535,6000000.0
2007-04-06 06:33:00,1.85359,1.85365,1.85356,1.85363,7000000.0
2007-04-06 06:34:00,1.8536,1.85368,1.85352,1.85368,5000000.0
2007-04-06 06:35:00,1.85389,1.85439,1.85389,1.85439,11000000.0
2007-04-06 06:36:00,1.85416,1.85416,1.85325,1.85342,5000000.0
2007-04-06 06:37:00,1.8534,1.8544,1.85336,1.8544,10000000.0
2007-04-06 06:38:00,1.85478,1.85507,1.85478,1.85507,10000000.0
2007-04-06 06:39:00,1.85436,1.85436,1.85386,1.85403,11000000.0
2007-04-06 06:40:00,1.85429,1.85429,1.8534,1.8534,7000000.0
2007-04-06 06:41:00,1.85492,1.85521,1.85492,1.85495,7000000.0
2007-04-06 06:42:00,1.85528,1.85534,1.85514,1.85522,8000000.0
2007-04-06 06:43:00,1.85508,1.85521,1.85502,1.85502,7000000.0
2007-04-06 06:44:00,1.85543,1.85543,1.85451,1.85451,8000000.0
2007-04-06 06:45:00,1.85502,1.85505,1.8549,1.85493,8000000.0
2007-04-06 06:46:00,1.85479,1.85482,1.85453,1.85482,10000000.0
2007-04-06 06:47:00,1.85486,1.85488,1.85482,1.85482,8000000.0
2007-04-06 06:48:00,1.85486,1.85486,1.85465,1.8547,7000000.0
2007-04-06 06:49:00,1.85472,1.85477,1.85463,1.85471,8000000.0
2007-04-06 06:50:00,1.85468,1.85477,1.85466,1.85477,5000000.0
2007-04-06 06:51:00,1.85404,1.85437,1.85395,1.85409,10000000.0
2007-04-06 06:52:00,1.85471,1.85477,1.85392,1.85433,8000000.0
2007-04-06 06:53:00,1.85445,1.8545,1.8543,1.85437,8000000.0
2007-04-06 06:54:00,1.85481,1.85482,1.8545,1.8545,7000000.0
2007-04-06 06:55:00,1.85425,1.8543,1.85393,1.85422,7000000.0
2007-04-06 06:56:00,1.85486,1.85515,1.85481,1.85515,8000000.0
2007-04-06 06:57:00,1.85565,1.85565,1.85552,1.85552,7000000.0
2007-04-06 06:58:00,1.85555,1.8556,1.85542,1.85542,7000000.0
2007-04-06 06:59:00,1.85556,1.85556,1.85526,1.85537,7000000.0
2007-04-06 07:00:00,1.85517,1.85519,1.85506,1.85506,7000000.0
2007-04-06 07:01:00,1.85485,1.8549,1.8547,1.8549,7000000.0
2007-04-06 07:02:00,1.85492,1.85498,1.85492,1.85498,7000000.0
2007-04-06 07:03:00,1.85494,1.85497,1.8548,1.85484,7000000.0
2007-04-06 07:04:00,1.85478,1.85478,1.85459,1.85473,8000000.0
2007-04-06 07:05:00,1.85429,1.85453,1.85396,1.85453,11000000.0
2007-04-06 07:06:00,1.85449,1.85481,1.85449,1.85462,11000000.0
2007-04-06 07:07:00,1.85452,1.85452,1.85439,1.85443,11000000.0
2007-04-06 07:08:00,1.85407,1.85439,1.85388,1.85439,9000000.0
2007-04-06 07:09:00,1.85441,1.85441,1.85419,1.85423,8000000.0
2007-04-06 07:10:00,1.85347,1.85407,1.85344,1.85344,7000000.0
2007-04-06 07:11:00,1.8541,1.8541,1.85373,1.85376,10000000.0
2007-04-06 07:12:00,1.85382,1.85403,1.85363,1.85384,7000000.0
2007-04-06 07:13:00,1.85335,1.85396,1.85322,1.85322,8000000.0
2007-04-06 07:14:00,1.85301,1.85343,1.85285,1.85285,7000000.0
2007-04-06 07:15:00,1.85419,1.85423,1.85407,1.85413,10000000.0
2007-04-06 07:16:00,1.85386,1.85386,1.85332,1.85367,8000000.0
2007-04-06 07:18:00,1.85401,1.85405,1.85391,1.85391,8000000.0
2007-04-06 07:19:00,1.85365,1.8538,1.85362,1.85375,8000000.0
2007-04-06 07:20:00,1.85395,1.85395,1.85337,1.85343,9000000.0
2007-04-06 07:21:00,1.85388,1.85389,1.85371,1.85382,10000000.0
2007-04-06 07:22:00,1.8537,1.85376,1.85326,1.85326,11000000.0
2007-04-06 07:23:00,1.85216,1.85251,1.85216,1.85251,7000000.0
2007-04-06 07:24:00,1.85316,1.85316,1.8523,1.8523,9000000.0
2007-04-06 07:25:00,1.85312,1.85323,1.85297,1.85306,8000000.0
2007-04-06 07:26:00,1.85313,1.85326,1.85312,1.85326,7000000.0
2007-04-06 07:27:00,1.8534,1.8534,1.85312,1.85313,7000000.0
2007-04-06 07:28:00,1.85336,1.85346,1.85333,1.85346,7000000.0
2007-04-06 07:29:00,1.85265,1.85325,1.85265,1.85321,8000000.0
2007-04-06 07:30:00,1.85334,1.85351,1.85334,1.85342,8000000.0
2007-04-06 07:31:00,1.85336,1.8534,1.85326,1.85329,7000000.0
2007-04-06 07:32:00,1.85329,1.85329,1.85297,1.85314,9000000.0
2007-04-06 07:33:00,1.85332,1.85332,1.85317,1.85318,8000000.0
2007-04-06 07:34:00,1.85321,1.85327,1.85295,1.85295,11000000.0
2007-04-06 07:35:00,1.85289,1.85323,1.85289,1.85302,8000000.0
2007-04-06 07:36:00,1.85319,1.85335,1.85319,1.85335,7000000.0
2007-04-06 07:37:00,1.85329,1.85332,1.85264,1.85264,7000000.0
2007-04-06 07:38:00,1.85334,1.85336,1.85316,1.85334,11000000.0
2007-04-06 07:39:00,1.85338,1.85342,1.85333,1.85336,7000000.0
2007-04-06 07:40:00,1.85335,1.85344,1.85325,1.85325,8000000.0
2007-04-06 07:41:00,1.85333,1.85343,1.85329,1.85329,9000000.0
2007-04-06 07:42:00,1.8529,1.85331,1.8529,1.85328,11000000.0
2007-04-06 07:43:00,1.85348,1.85349,1.85328,1.85335,7000000.0
2007-04-06 07:44:00,1.85328,1.85362,1.85297,1.85362,7000000.0
2007-04-06 07:45:00,1.85393,1.85411,1.85391,1.85411,7000000.0
2007-04-06 07:46:00,1.85413,1.85419,1.85403,1.85409,6000000.0
2007-04-06 07:47:00,1.85385,1.85385,1.85359,1.85365,7000000.0
2007-04-06 07:48:00,1.85364,1.85407,1.85364,1.85395,8000000.0
2007-04-06 07:49:00,1.85397,1.85411,1.85389,1.85396,8000000.0
2007-04-06 07:50:00,1.85409,1.85434,1.85409,1.85419,7000000.0
2007-04-06 07:51:00,1.85434,1.85434,1.85417,1.85431,8000000.0
2007-04-06 07:52:00,1.85412,1.85428,1.85412,1.85426,10000000.0
2007-04-06 07:53:00,1.85413,1.85434,1.85413,1.85422,11000000.0
2007-04-06 07:54:00,1.85453,1.85469,1.85438,1.85461,9000000.0
2007-04-06 07:55:00,1.85477,1.85477,1.85457,1.85463,9000000.0
2007-04-06 07:56:00,1.85474,1.85474,1.85458,1.85458,9000000.0
2007-04-06 07:57:00,1.85466,1.85477,1.85459,1.85464,7000000.0
2007-04-06 07:58:00,1.85468,1.85468,1.85452,1.85467,7000000.0
2007-04-06 07:59:00,1.85459,1.85476,1.85443,1.85465,7000000.0
2007-04-06 08:00:00,1.85348,1.8536,1.85343,1.85343,8000000.0
2007-04-06 08:01:00,1.85367,1.85405,1.85365,1.85405,10000000.0
2007-04-06 08:02:00,1.85368,1.85456,1.85366,1.85456,7000000.0
2007-04-06 08:03:00,1.85401,1.85409,1.85375,1.85391,8000000.0
2007-04-06 08:04:00,1.85378,1.85391,1.85365,1.85365,8000000.0
2007-04-06 08:05:00,1.85365,1.85394,1.85358,1.85358,8000000.0
2007-04-06 08:06:00,1.85344,1.85344,1.85342,1.85342,2000000.0
2007-04-06 08:07:00,1.85375,1.85433,1.85375,1.85433,7000000.0
2007-04-06 08:08:00,1.85439,1.85439,1.85425,1.85432,7000000.0
2007-04-06 08:09:00,1.85424,1.85426,1.85403,1.85407,7000000.0
2007-04-06 08:10:00,1.85419,1.85419,1.854,1.85408,7000000.0
2007-04-06 08:11:00,1.85434,1.85493,1.85434,1.85482,8000000.0
2007-04-06 08:12:00,1.85481,1.85481,1.85449,1.85449,9000000.0
2007-04-06 08:13:00,1.85347,1.85402,1.85347,1.85392,7000000.0
2007-04-06 08:14:00,1.8544,1.85453,1.85436,1.85444,9000000.0
2007-04-06 08:15:00,1.85441,1.85444,1.85434,1.85439,8000000.0
2007-04-06 08:16:00,1.85442,1.85446,1.85391,1.85404,11000000.0
2007-04-06 08:17:00,1.85434,1.85441,1.85428,1.85428,7000000.0
2007-04-06 08:18:00,1.85412,1.85442,1.85406,1.85439,9000000.0
2007-04-06 08:19:00,1.85408,1.85454,1.85408,1.85446,7000000.0
2007-04-06 08:20:00,1.85424,1.85442,1.85424,1.85434,8000000.0
2007-04-06 08:21:00,1.8544,1.85441,1.85432,1.85432,8000000.0
2007-04-06 08:22:00,1.85384,1.85444,1.85357,1.85431,8000000.0
2007-04-06 08:23:00,1.85441,1.8545,1.85437,1.85437,7000000.0
2007-04-06 08:24:00,1.85439,1.85447,1.85439,1.85446,7000000.0
2007-04-06 08:25:00,1.85316,1.85445,1.85316,1.85445,8000000.0
2007-04-06 08:26:00,1.85449,1.85456,1.85418,1.85418,7000000.0
2007-04-06 08:27:00,1.85452,1.85482,1.85452,1.85472,10000000.0
2007-04-06 08:28:00,1.85473,1.85473,1.85454,1.85465,7000000.0
2007-04-06 08:29:00,1.85465,1.85465,1.85438,1.85438,10000000.0
2007-04-06 08:30:00,1.85412,1.85462,1.85367,1.85462,7000000.0
2007-04-06 08:31:00,1.85419,1.8543,1.85414,1.85424,10000000.0
2007-04-06 08:32:00,1.85414,1.85426,1.85414,1.85422,8000000.0
2007-04-06 08:33:00,1.85429,1.85434,1.85429,1.8543,7000000.0
2007-04-06 08:34:00,1.85441,1.85444,1.85437,1.85441,9000000.0
2007-04-06 08:35:00,1.8544,1.85441,1.85421,1.85428,9000000.0
2007-04-06 08:36:00,1.85431,1.85434,1.85411,1.8542,8000000.0
2007-04-06 08:37:00,1.85425,1.85425,1.85407,1.85422,9000000.0
2007-04-06 08:38:00,1.85411,1.85411,1.85384,1.85407,10000000.0
2007-04-06 08:39:00,1.85415,1.85422,1.85368,1.85393,11000000.0
2007-04-06 08:40:00,1.85413,1.85417,1.85401,1.85417,8000000.0
2007-04-06 08:41:00,1.85413,1.85416,1.85396,1.85403,11000000.0
2007-04-06 08:42:00,1.85411,1.85421,1.85398,1.8542,10000000.0
2007-04-06 08:43:00,1.85416,1.85423,1.85413,1.8542,8000000.0
2007-04-06 08:44:00,1.85403,1.85415,1.85403,1.85412,10000000.0
2007-04-06 08:45:00,1.85398,1.85413,1.85398,1.85413,8000000.0
2007-04-06 08:46:00,1.85405,1.85422,1.85268,1.85422,8000000.0
2007-04-06 08:47:00,1.85422,1.85427,1.85412,1.85426,7000000.0
2007-04-06 08:48:00,1.85424,1.85424,1.85399,1.85412,8000000.0
2007-04-06 08:49:00,1.85429,1.85449,1.85424,1.85446,11000000.0
2007-04-06 08:50:00,1.85463,1.85463,1.85452,1.85458,7000000.0
2007-04-06 08:51:00,1.85471,1.85484,1.85471,1.85476,8000000.0
2007-04-06 08:52:00,1.8547,1.8547,1.85461,1.85464,9000000.0
2007-04-06 08:53:00,1.85459,1.85508,1.8534,1.8534,8000000.0
2007-04-06 08:54:00,1.85454,1.85468,1.8544,1.85442,8000000.0
2007-04-06 08:55:00,1.85414,1.85414,1.8539,1.85394,8000000.0
2007-04-06 08:56:00,1.85287,1.85339,1.85272,1.85315,7000000.0
2007-04-06 08:57:00,1.85284,1.85395,1.85284,1.85395,8000000.0
2007-04-06 08:58:00,1.85369,1.85399,1.8528,1.8528,7000000.0
2007-04-06 08:59:00,1.85383,1.85383,1.85365,1.85365,7000000.0
2007-04-06 09:00:00,1.85367,1.8538,1.85363,1.85363,8000000.0
2007-04-06 09:01:00,1.85324,1.85342,1.85238,1.85238,9000000.0
2007-04-06 09:02:00,1.85378,1.8538,1.85369,1.85379,10000000.0
2007-04-06 09:03:00,1.85257,1.85386,1.85257,1.85369,7000000.0
2007-04-06 09:04:00,1.85364,1.85364,1.85335,1.85335,7000000.0
2007-04-06 09:05:00,1.85225,1.85321,1.85225,1.85321,7000000.0
2007-04-06 09:06:00,1.8521,1.85331,1.8521,1.85243,11000000.0
2007-04-06 09:07:00,1.85345,1.85345,1.8532,1.8534,8000000.0
2007-04-06 09:08:00,1.85369,1.85402,1.85369,1.85402,7000000.0
2007-04-06 09:09:00,1.85406,1.85408,1.85394,1.85408,11000000.0
2007-04-06 09:10:00,1.85398,1.85413,1.85389,1.85406,7000000.0
2007-04-06 09:11:00,1.85415,1.85416,1.85397,1.85413,9000000.0
2007-04-06 09:12:00,1.8538,1.85409,1.8538,1.85404,8000000.0
2007-04-06 09:13:00,1.85389,1.85395,1.85368,1.85395,9000000.0
2007-04-06 09:14:00,1.854,1.85403,1.85381,1.85396,11000000.0
2007-04-06 09:15:00,1.85292,1.85354,1.85266,1.85351,7000000.0
2007-04-06 09:16:00,1.85388,1.85388,1.85363,1.85376,8000000.0
2007-04-06 09:17:00,1.85369,1.85371,1.85351,1.8536,11000000.0
2007-04-06 09:18:00,1.85364,1.85372,1.85361,1.85368,8000000.0
2007-04-06 09:19:00,1.85368,1.85382,1.85364,1.85382,7000000.0
2007-04-06 09:20:00,1.85383,1.8539,1.85373,1.85375,7000000.0
2007-04-06 09:21:00,1.85378,1.85383,1.85359,1.85369,8000000.0
2007-04-06 09:22:00,1.85373,1.85381,1.85368,1.85381,8000000.0
2007-04-06 09:23:00,1.85369,1.85374,1.85361,1.85366,7000000.0
2007-04-06 09:24:00,1.85387,1.85408,1.85387,1.85408,8000000.0
2007-04-06 09:25:00,1.85394,1.85394,1.85365,1.85365,7000000.0
2007-04-06 09:26:00,1.8536,1.85372,1.85355,1.85372,11000000.0
2007-04-06 09:27:00,1.85301,1.85412,1.85301,1.85412,11000000.0
2007-04-06 09:28:00,1.85365,1.85372,1.8536,1.85372,9000000.0
2007-04-06 09:29:00,1.85384,1.85386,1.85366,1.85381,8000000.0
2007-04-06 09:30:00,1.85375,1.85375,1.85355,1.85364,7000000.0
2007-04-06 09:31:00,1.85342,1.85368,1.85342,1.85368,7000000.0
2007-04-06 09:32:00,1.85365,1.85386,1.85365,1.85384,7000000.0
2007-04-06 09:33:00,1.854,1.8541,1.85392,1.85396,8000000.0
2007-04-06 09:34:00,1.85405,1.85416,1.85405,1.8541,7000000.0
2007-04-06 09:35:00,1.85418,1.85431,1.85418,1.85429,10000000.0
2007-04-06 09:36:00,1.85407,1.85425,1.85407,1.85425,8000000.0
2007-04-06 09:37:00,1.85428,1.85428,1.85408,1.85421,11000000.0
2007-04-06 09:38:00,1.85409,1.85419,1.85231,1.85408,11000000.0
2007-04-06 09:39:00,1.854,1.85405,1.85392,1.85401,7000000.0
2007-04-06 09:40:00,1.85393,1.854,1.85388,1.85388,9000000.0
2007-04-06 09:41:00,1.85451,1.85495,1.85401,1.8549,8000000.0
2007-04-06 09:42:00,1.85508,1.85508,1.85367,1.85367,10000000.0
2007-04-06 09:43:00,1.85379,1.85379,1.85354,1.85354,11000000.0
2007-04-06 09:44:00,1.85406,1.8541,1.85396,1.85396,8000000.0
2007-04-06 09:45:00,1.85353,1.85383,1.85351,1.85361,7000000.0
2007-04-06 09:46:00,1.85406,1.85407,1.85366,1.854,11000000.0
2007-04-06 09:47:00,1.85483,1.85483,1.85459,1.85463,9000000.0
2007-04-06 09:48:00,1.85343,1.85466,1.85343,1.85466,7000000.0
2007-04-06 09:49:00,1.85344,1.85473,1.85344,1.85473,11000000.0
2007-04-06 09:50:00,1.85345,1.8546,1.85345,1.85454,8000000.0
2007-04-06 09:51:00,1.85392,1.85399,1.85383,1.85391,8000000.0
2007-04-06 09:52:00,1.85383,1.85383,1.85364,1.8538,8000000.0
2007-04-06 09:53:00,1.85367,1.8539,1.85367,1.85383,10000000.0
2007-04-06 09:54:00,1.85367,1.85501,1.85367,1.85501,10000000.0
2007-04-06 09:55:00,1.85487,1.85488,1.85475,1.8548,8000000.0
2007-04-06 09:56:00,1.85384,1.85402,1.85384,1.85396,10000000.0
2007-04-06 09:57:00,1.85411,1.8549,1.85375,1.8549,8000000.0
2007-04-06 09:58:00,1.85404,1.85406,1.85399,1.85404,8000000.0
2007-04-06 09:59:00,1.85406,1.85406,1.85389,1.85389,10000000.0
2007-04-06 10:00:00,1.85413,1.85418,1.85403,1.85413,10000000.0
2007-04-06 10:01:00,1.85422,1.85427,1.85414,1.85425,10000000.0
2007-04-06 10:02:00,1.85419,1.85419,1.85402,1.85412,10000000.0
2007-04-06 10:03:00,1.85411,1.85504,1.85397,1.85504,7000000.0
2007-04-06 10:04:00,1.8543,1.85438,1.85426,1.85426,7000000.0
2007-04-06 10:05:00,1.85421,1.8543,1.85405,1.85405,11000000.0
2007-04-06 10:06:00,1.85409,1.85432,1.85356,1.85432,7000000.0
2007-04-06 10:07:00,1.85397,1.85397,1.85365,1.8538,7000000.0
2007-04-06 10:08:00,1.8539,1.85395,1.8538,1.85389,7000000.0
2007-04-06 10:09:00,1.8544,1.8544,1.8544,1.8544,7000000.0
2007-04-06 10:10:00,1.85388,1.85395,1.85374,1.85374,7000000.0
2007-04-06 10:11:00,1.8538,1.85412,1.85377,1.85412,7000000.0
2007-04-06 10:12:00,1.85428,1.85428,1.85387,1.85412,8000000.0
2007-04-06 10:13:00,1.85411,1.85425,1.85411,1.85421,8000000.0
2007-04-06 10:14:00,1.85432,1.85435,1.85419,1.85435,7000000.0
2007-04-06 10:15:00,1.85429,1.85433,1.85415,1.8543,10000000.0
2007-04-06 10:16:00,1.85461,1.85461,1.85353,1.85353,7000000.0
2007-04-06 10:17:00,1.85427,1.8543,1.85408,1.85421,11000000.0
2007-04-06 10:18:00,1.85421,1.85431,1.85415,1.85415,8000000.0
2007-04-06 10:19:00,1.85428,1.85428,1.85415,1.85425,9000000.0
2007-04-06 10:20:00,1.85423,1.85423,1.85406,1.85406,7000000.0
2007-04-06 10:21:00,1.85404,1.85408,1.85401,1.85407,8000000.0
2007-04-06 10:22:00,1.85397,1.85409,1.8539,1.85409,7000000.0
2007-04-06 10:23:00,1.85386,1.85409,1.85386,1.85399,7000000.0
2007-04-06 10:24:00,1.85396,1.85402,1.85382,1.85402,7000000.0
2007-04-06 10:25:00,1.85399,1.85399,1.85363,1.85363,9000000.0
2007-04-06 10:26:00,1.85336,1.85358,1.85336,1.85355,11000000.0
2007-04-06 10:27:00,1.8533,1.85355,1.85327,1.85355,8000000.0
2007-04-06 10:28:00,1.85311,1.85361,1.85297,1.85361,9000000.0
2007-04-06 10:29:00,1.85357,1.8536,1.85327,1.85338,8000000.0
2007-04-06 10:30:00,1.85334,1.85347,1.85334,1.85342,8000000.0
2007-04-06 10:31:00,1.85334,1.85339,1.85313,1.85327,7000000.0
2007-04-06 10:32:00,1.85338,1.85341,1.85305,1.85305,9000000.0
2007-04-06 10:33:00,1.8533,1.8534,1.85327,1.8534,7000000.0
2007-04-06 10:34:00,1.85347,1.85367,1.85347,1.85367,7000000.0
2007-04-06 10:35:00,1.85369,1.85376,1.85356,1.85376,7000000.0
2007-04-06 10:36:00,1.85372,1.85374,1.85338,1.85354,8000000.0
2007-04-06 10:37:00,1.85333,1.85358,1.85333,1.85341,8000000.0
2007-04-06 10:38:00,1.85349,1.85349,1.85332,1.85341,10000000.0
2007-04-06 10:39:00,1.85286,1.85297,1.85272,1.85297,8000000.0
2007-04-06 10:40:00,1.85342,1.85342,1.8531,1.8532,7000000.0
2007-04-06 10:41:00,1.85337,1.85344,1.8531,1.8531,9000000.0
2007-04-06 10:42:00,1.85315,1.8532,1.85304,1.85311,7000000.0
2007-04-06 10:43:00,1.85312,1.85325,1.85299,1.85325,10000000.0
2007-04-06 10:44:00,1.85321,1.85326,1.85314,1.85325,7000000.0
2007-04-06 10:45:00,1.85285,1.85285,1.85265,1.85265,8000000.0
2007-04-06 10:46:00,1.85248,1.85301,1.85235,1.85301,8000000.0
2007-04-06 10:47:00,1.85327,1.85331,1.8528,1.8528,7000000.0
2007-04-06 10:48:00,1.85274,1.85298,1.85254,1.85265,8000000.0
2007-04-06 10:49:00,1.85277,1.8528,1.85267,1.8528,9000000.0
2007-04-06 10:50:00,1.85317,1.85324,1.85307,1.85323,8000000.0
2007-04-06 10:51:00,1.85322,1.85322,1.85299,1.8531,9000000.0
2007-04-06 10:52:00,1.85303,1.85318,1.85297,1.85318,8000000.0
2007-04-06 10:53:00,1.85317,1.85328,1.85313,1.8532,9000000.0
2007-04-06 10:54:00,1.85293,1.85318,1.85293,1.85297,10000000.0
2007-04-06 10:55:00,1.85321,1.85331,1.85321,1.85328,7000000.0
2007-04-06 10:56:00,1.85292,1.85313,1.851,1.85313,7000000.0
2007-04-06 10:57:00,1.85326,1.85327,1.85314,1.85314,8000000.0
2007-04-06 10:58:00,1.85324,1.85347,1.85324,1.85347,7000000.0
2007-04-06 10:59:00,1.85337,1.85363,1.85337,1.85363,11000000.0
2007-04-06 11:00:00,1.85368,1.85425,1.85245,1.85245,7000000.0
2007-04-06 11:01:00,1.85354,1.85361,1.85353,1.85359,8000000.0
2007-04-06 11:02:00,1.85423,1.85447,1.85414,1.85414,7000000.0
2007-04-06 11:03:00,1.85405,1.85419,1.85404,1.85413,11000000.0
2007-04-06 11:04:00,1.85408,1.85423,1.85399,1.85399,11000000.0
2007-04-06 11:05:00,1.85341,1.85418,1.85341,1.85418,7000000.0
2007-04-06 11:06:00,1.85387,1.854,1.85387,1.85393,8000000.0
2007-04-06 11:07:00,1.85382,1.85382,1.85368,1.85368,7000000.0
2007-04-06 11:08:00,1.8538,1.8538,1.85364,1.85364,9000000.0
2007-04-06 11:09:00,1.8539,1.8539,1.85368,1.85382,8000000.0
2007-04-06 11:10:00,1.85381,1.85386,1.85372,1.85386,8000000.0
2007-04-06 11:11:00,1.85333,1.85401,1.85333,1.85342,10000000.0
2007-04-06 11:12:00,1.85356,1.85403,1.8534,1.85403,7000000.0
2007-04-06 11:13:00,1.85364,1.85379,1.8534,1.85378,11000000.0
2007-04-06 11:14:00,1.85395,1.85405,1.8539,1.85391,11000000.0
2007-04-06 11:15:00,1.85407,1.85411,1.85394,1.85404,7000000.0
2007-04-06 11:16:00,1.85416,1.85416,1.85401,1.85406,7000000.0
2007-04-06 11:17:00,1.85297,1.853,1.85285,1.8529,7000000.0
2007-04-06 11:18:00,1.85357,1.85384,1.85309,1.8534,10000000.0
2007-04-06 11:19:00,1.85397,1.85398,1.85378,1.85385,11000000.0
2007-04-06 11:20:00,1.85378,1.85385,1.85371,1.85385,8000000.0
2007-04-06 11:21:00,1.85386,1.85386,1.85366,1.8538,7000000.0
2007-04-06 11:22:00,1.85375,1.85385,1.85365,1.85385,8000000.0
2007-04-06 11:23:00,1.85383,1.85414,1.85383,1.85414,8000000.0
2007-04-06 11:24:00,1.85414,1.85414,1.85399,1.85403,7000000.0
2007-04-06 11:25:00,1.85406,1.85419,1.85406,1.85406,8000000.0
2007-04-06 11:26:00,1.85393,1.85399,1.85379,1.8538,11000000.0
2007-04-06 11:27:00,1.85384,1.85413,1.85384,1.85413,8000000.0
2007-04-06 11:28:00,1.85409,1.85409,1.85401,1.85407,7000000.0
2007-04-06 11:29:00,1.85405,1.85405,1.85302,1.85378,8000000.0
2007-04-06 11:30:00,1.85358,1.85392,1.85356,1.85392,7000000.0
2007-04-06 11:31:00,1.85409,1.85413,1.85399,1.85406,11000000.0
2007-04-06 11:32:00,1.85345,1.85408,1.85338,1.85379,11000000.0
2007-04-06 11:33:00,1.85436,1.85436,1.85414,1.85424,7000000.0
2007-04-06 11:34:00,1.85411,1.8543,1.85404,1.8543,7000000.0
2007-04-06 11:35:00,1.85417,1.85417,1.85361,1.85361,10000000.0
2007-04-06 11:36:00,1.85405,1.85405,1.85351,1.85389,8000000.0
2007-04-06 11:37:00,1.85398,1.85447,1.85398,1.85422,8000000.0
2007-04-06 11:38:00,1.85412,1.85412,1.85402,1.85402,9000000.0
2007-04-06 11:39:00,1.85389,1.85414,1.85389,1.85414,9000000.0
2007-04-06 11:40:00,1.85409,1.85409,1.8539,1.85406,11000000.0
2007-04-06 11:41:00,1.85415,1.85427,1.85413,1.8542,11000000.0
2007-04-06 11:42:00,1.85418,1.85447,1.85418,1.85447,11000000.0
2007-04-06 11:43:00,1.85443,1.85449,1.85437,1.85438,7000000.0
2007-04-06 11:44:00,1.85456,1.85456,1.85444,1.85453,7000000.0
2007-04-06 11:45:00,1.85436,1.85452,1.85436,1.85446,11000000.0
2007-04-06 11:46:00,1.85415,1.85429,1.85405,1.85405,7000000.0
2007-04-06 11:47:00,1.8543,1.8544,1.85419,1.85419,9000000.0
2007-04-06 11:48:00,1.85421,1.85429,1.85413,1.85429,10000000.0
2007-04-06 11:49:00,1.85423,1.85431,1.8542,1.85427,7000000.0
2007-04-06 11:50:00,1.85457,1.85469,1.85457,1.8546,7000000.0
2007-04-06 11:51:00,1.85421,1.85421,1.85377,1.854,8000000.0
2007-04-06 11:52:00,1.8539,1.85401,1.85385,1.854,10000000.0
2007-04-06 11:53:00,1.85401,1.85409,1.85393,1.85399,10000000.0
2007-04-06 11:54:00,1.85418,1.85433,1.85413,1.85431,9000000.0
2007-04-06 11:55:00,1.85432,1.85446,1.85431,1.85446,8000000.0
2007-04-06 11:56:00,1.85439,1.85449,1.85437,1.85447,11000000.0
2007-04-06 11:57:00,1.85446,1.85454,1.85438,1.85438,8000000.0
2007-04-06 11:58:00,1.8544,1.8545,1.85439,1.85444,9000000.0
2007-04-06 11:59:00,1.85438,1.85438,1.85425,1.85429,7000000.0
2007-04-06 12:00:00,1.85443,1.85462,1.85405,1.85405,7000000.0
2007-04-06 12:01:00,1.85447,1.85447,1.85428,1.85433,10000000.0
2007-04-06 12:02:00,1.85406,1.85414,1.85364,1.85414,10000000.0
2007-04-06 12:03:00,1.85355,1.85366,1.85353,1.85364,7000000.0
2007-04-06 12:04:00,1.85377,1.85386,1.85367,1.85386,9000000.0
2007-04-06 12:05:00,1.85369,1.85372,1.85354,1.85354,11000000.0
2007-04-06 12:06:00,1.85356,1.8537,1.85346,1.85346,7000000.0
2007-04-06 12:07:00,1.85336,1.85372,1.85336,1.85372,7000000.0
2007-04-06 12:08:00,1.85408,1.85408,1.85351,1.85382,9000000.0
2007-04-06 12:09:00,1.85375,1.85375,1.85347,1.85361,8000000.0
2007-04-06 12:10:00,1.85401,1.85405,1.85379,1.85379,8000000.0
2007-04-06 12:11:00,1.85362,1.8538,1.85355,1.85377,7000000.0
2007-04-06 12:12:00,1.85364,1.85375,1.85354,1.85363,7000000.0
2007-04-06 12:13:00,1.85395,1.854,1.85365,1.85385,10000000.0
2007-04-06 12:14:00,1.8532,1.8533,1.85317,1.85328,8000000.0
2007-04-06 12:15:00,1.85361,1.85367,1.85343,1.85366,8000000.0
2007-04-06 12:16:00,1.85365,1.8537,1.85343,1.8537,8000000.0
2007-04-06 12:17:00,1.85366,1.85425,1.85366,1.85425,8000000.0
2007-04-06 12:18:00,1.85365,1.85371,1.85358,1.85371,11000000.0
2007-04-06 12:19:00,1.85356,1.85373,1.85356,1.85373,9000000.0
2007-04-06 12:20:00,1.8538,1.85384,1.85347,1.85384,10000000.0
2007-04-06 12:21:00,1.85345,1.85377,1.85166,1.85166,7000000.0
2007-04-06 12:22:00,1.85395,1.85395,1.85336,1.85378,8000000.0
2007-04-06 12:23:00,1.85353,1.85366,1.8535,1.8535,7000000.0
2007-04-06 12:24:00,1.85349,1.8535,1.85343,1.85343,7000000.0
2007-04-06 12:25:00,1.85347,1.85351,1.85329,1.85351,9000000.0
2007-04-06 12:26:00,1.85329,1.8536,1.85277,1.85277,8000000.0
2007-04-06 12:27:00,1.8533,1.85347,1.85327,1.85337,10000000.0
2007-04-06 12:28:00,1.85333,1.85333,1.85281,1.85333,9000000.0
2007-04-06 12:29:00,1.85329,1.85329,1.85296,1.85322,9000000.0
2007-04-06 12:30:00,1.85369,1.85403,1.8528,1.8528,7000000.0
2007-04-06 12:31:00,1.85346,1.85346,1.85322,1.85331,11000000.0
2007-04-06 12:32:00,1.85329,1.85334,1.85311,1.85311,7000000.0
2007-04-06 12:33:00,1.85313,1.85319,1.85297,1.85297,7000000.0
2007-04-06 12:34:00,1.85296,1.85327,1.85296,1.85327,7000000.0
2007-04-06 12:35:00,1.85339,1.85339,1.8533,1.8533,8000000.0
2007-04-06 12:36:00,1.85342,1.85343,1.85331,1.85331,8000000.0
2007-04-06 12:37:00,1.85315,1.85336,1.85313,1.85313,9000000.0
2007-04-06 12:38:00,1.85297,1.85308,1.85273,1.85294,8000000.0
2007-04-06 12:39:00,1.85286,1.85292,1.85285,1.85285,9000000.0
2007-04-06 12:40:00,1.85302,1.85309,1.85284,1.85289,7000000.0
2007-04-06 12:41:00,1.85288,1.85297,1.85285,1.85289,8000000.0
2007-04-06 12:42:00,1.85291,1.85296,1.85286,1.85291,9000000.0
2007-04-06 12:43:00,1.85302,1.85315,1.85301,1.85301,9000000.0
2007-04-06 12:44:00,1.85327,1.85329,1.85318,1.85328,8000000.0
2007-04-06 12:45:00,1.85328,1.85331,1.85296,1.85324,10000000.0
2007-04-06 12:46:00,1.85331,1.85341,1.8531,1.85323,9000000.0
2007-04-06 12:47:00,1.85349,1.85386,1.85318,1.85386,10000000.0
2007-04-06 12:48:00,1.85397,1.85433,1.85397,1.85433,11000000.0
2007-04-06 12:49:00,1.85439,1.85476,1.8538,1.85476,7000000.0
2007-04-06 12:50:00,1.85466,1.85479,1.85456,1.8547,7000000.0
2007-04-06 12:51:00,1.85481,1.85494,1.85477,1.85483,8000000.0
2007-04-06 12:52:00,1.85482,1.85482,1.85428,1.8548,11000000.0
2007-04-06 12:53:00,1.85522,1.85522,1.85462,1.85462,8000000.0
2007-04-06 12:54:00,1.85443,1.85443,1.85403,1.85403,7000000.0
2007-04-06 12:55:00,1.85407,1.85415,1.854,1.85415,8000000.0
2007-04-06 12:56:00,1.85409,1.85409,1.85389,1.85391,7000000.0
2007-04-06 12:57:00,1.85377,1.85377,1.85366,1.85372,7000000.0
2007-04-06 12:58:00,1.85432,1.85461,1.85432,1.8546,8000000.0
2007-04-06 12:59:00,1.85469,1.85478,1.85463,1.85477,7000000.0
2007-04-06 13:00:00,1.85478,1.85487,1.85478,1.85481,8000000.0
2007-04-06 13:01:00,1.85437,1.8546,1.85437,1.85452,8000000.0
2007-04-06 13:02:00,1.8543,1.855,1.8543,1.855,7000000.0
2007-04-06 13:03:00,1.85473,1.85473,1.8543,1.85442,8000000.0
2007-04-06 13:04:00,1.85447,1.85485,1.85447,1.85485,7000000.0
2007-04-06 13:05:00,1.85492,1.85498,1.85473,1.85497,8000000.0
2007-04-06 13:06:00,1.85493,1.85493,1.8547,1.85478,7000000.0
2007-04-06 13:07:00,1.85476,1.85479,1.85465,1.85479,7000000.0
2007-04-06 13:08:00,1.85478,1.85478,1.85458,1.8547,10000000.0
2007-04-06 13:09:00,1.85466,1.85466,1.85437,1.85452,7000000.0
2007-04-06 13:10:00,1.8546,1.85469,1.85446,1.85466,9000000.0
2007-04-06 13:11:00,1.8547,1.8548,1.85447,1.85476,8000000.0
2007-04-06 13:12:00,1.85469,1.85472,1.85394,1.85394,8000000.0
2007-04-06 13:13:00,1.85337,1.85365,1.85323,1.85323,9000000.0
2007-04-06 13:14:00,1.8538,1.854,1.85376,1.854,7000000.0
2007-04-06 13:15:00,1.85422,1.85434,1.85404,1.85434,8000000.0
2007-04-06 13:16:00,1.85508,1.85508,1.85437,1.85437,8000000.0
2007-04-06 13:17:00,1.85382,1.85404,1.85368,1.85404,9000000.0
2007-04-06 13:18:00,1.85404,1.85404,1.85383,1.8539,10000000.0
2007-04-06 13:19:00,1.85384,1.8539,1.85351,1.85351,8000000.0
2007-04-06 13:20:00,1.85391,1.85391,1.85373,1.85388,8000000.0
2007-04-06 13:21:00,1.85388,1.85393,1.85374,1.85393,7000000.0
2007-04-06 13:22:00,1.85403,1.85405,1.85378,1.85401,11000000.0
2007-04-06 13:23:00,1.85386,1.85401,1.85382,1.85401,8000000.0
2007-04-06 13:24:00,1.85426,1.85426,1.85397,1.8542,7000000.0
2007-04-06 13:25:00,1.85388,1.85403,1.85386,1.85389,11000000.0
2007-04-06 13:26:00,1.85426,1.85431,1.85418,1.8542,10000000.0
2007-04-06 13:27:00,1.85392,1.85431,1.85392,1.8543,8000000.0
2007-04-06 13:28:00,1.85444,1.8545,1.85441,1.85449,21000000.0
2007-04-06 13:29:00,1.85442,1.85445,1.85439,1.85445,17000000.0
2007-04-06 13:30:00,1.85448,1.85454,1.85448,1.85449,7000000.0
2007-04-06 13:31:00,1.85349,1.85453,1.85349,1.8545,9000000.0
2007-04-06 13:32:00,1.85449,1.85449,1.85397,1.85397,14000000.0
2007-04-06 13:33:00,1.85382,1.8542,1.8534,1.85416,14000000.0
2007-04-06 13:34:00,1.85382,1.85386,1.85372,1.85372,31000000.0
2007-04-06 13:35:00,1.85372,1.85379,1.85372,1.85379,17000000.0
2007-04-06 13:36:00,1.85378,1.85378,1.85371,1.85371,24000000.0
2007-04-06 13:37:00,1.85373,1.8538,1.85372,1.85372,10000000.0
2007-04-06 13:38:00,1.85293,1.85398,1.85293,1.85393,18000000.0
2007-04-06 13:39:00,1.85366,1.85366,1.85341,1.85365,15000000.0
2007-04-06 13:40:00,1.85421,1.85421,1.85399,1.85414,29000000.0
2007-04-06 13:41:00,1.854,1.854,1.85351,1.85351,13000000.0
2007-04-06 13:42:00,1.85349,1.85397,1.85349,1.85397,4000000.0
2007-04-06 13:43:00,1.85414,1.85414,1.85386,1.85386,10000000.0
2007-04-06 13:44:00,1.85418,1.8544,1.85408,1.85416,26000000.0
2007-04-06 13:45:00,1.85403,1.85417,1.85398,1.85417,22000000.0
2007-04-06 13:46:00,1.85434,1.85442,1.85423,1.85423,19000000.0
2007-04-06 13:47:00,1.85401,1.85422,1.85401,1.85422,17000000.0
2007-04-06 13:48:00,1.85434,1.85448,1.85434,1.85448,22000000.0
2007-04-06 13:49:00,1.85385,1.85423,1.85352,1.85421,24000000.0
2007-04-06 13:50:00,1.85455,1.85458,1.85452,1.85452,15000000.0
2007-04-06 13:51:00,1.8542,1.85442,1.8542,1.85441,22000000.0
2007-04-06 13:52:00,1.85455,1.85464,1.85441,1.85464,32000000.0
2007-04-06 13:53:00,1.85475,1.85486,1.85471,1.85471,28000000.0
2007-04-06 13:54:00,1.85472,1.85472,1.85455,1.85455,31000000.0
2007-04-06 13:55:00,1.85448,1.85454,1.85447,1.85454,20000000.0
2007-04-06 13:56:00,1.85447,1.85456,1.85431,1.85456,24000000.0
2007-04-06 13:57:00,1.85453,1.85455,1.85442,1.85455,34000000.0
2007-04-06 13:58:00,1.85435,1.85444,1.85372,1.85372,16000000.0
2007-04-06 13:59:00,1.85349,1.85349,1.85282,1.85282,30000000.0
2007-04-06 14:00:00,1.85272,1.85318,1.85265,1.85312,39000000.0
2007-04-06 14:01:00,1.85294,1.85302,1.85279,1.85302,30000000.0
2007-04-06 14:02:00,1.8528,1.8528,1.85259,1.85259,19000000.0
2007-04-06 14:03:00,1.85234,1.85286,1.85234,1.85286,23000000.0
2007-04-06 14:04:00,1.85272,1.85272,1.85258,1.85266,33000000.0
2007-04-06 14:05:00,1.85287,1.85347,1.85287,1.85347,28000000.0
2007-04-06 14:06:00,1.85361,1.85361,1.85318,1.85321,31000000.0
2007-04-06 14:07:00,1.85328,1.85328,1.85302,1.85308,31000000.0
2007-04-06 14:08:00,1.85319,1.85327,1.85312,1.85327,27000000.0
2007-04-06 14:09:00,1.85314,1.85314,1.85293,1.85293,27000000.0
2007-04-06 14:10:00,1.85283,1.85329,1.85283,1.85315,24000000.0
2007-04-06 14:11:00,1.8532,1.8532,1.85307,1.85315,21000000.0
2007-04-06 14:12:00,1.85309,1.85331,1.85309,1.85331,22000000.0
2007-04-06 14:13:00,1.85343,1.85353,1.85339,1.85353,13000000.0
2007-04-06 14:14:00,1.85366,1.85386,1.85366,1.85378,21000000.0
2007-04-06 14:15:00,1.854,1.85441,1.85369,1.85389,25000000.0
2007-04-06 14:16:00,1.85367,1.85409,1.85367,1.85379,26000000.0
2007-04-06 14:17:00,1.85404,1.85435,1.85404,1.85426,32000000.0
2007-04-06 14:18:00,1.85427,1.85427,1.85405,1.85405,27000000.0
2007-04-06 14:19:00,1.8541,1.85415,1.85402,1.85402,35000000.0
2007-04-06 14:20:00,1.85395,1.8541,1.85393,1.85398,32000000.0
2007-04-06 14:21:00,1.85387,1.85394,1.85375,1.85383,39000000.0
2007-04-06 14:22:00,1.85437,1.8549,1.85435,1.85435,22000000.0
2007-04-06 14:23:00,1.85426,1.85438,1.85422,1.85437,40000000.0
2007-04-06 14:24:00,1.85447,1.85458,1.85439,1.85445,10000000.0
2007-04-06 14:25:00,1.85441,1.8546,1.85425,1.8546,35000000.0
2007-04-06 14:26:00,1.85463,1.85463,1.85379,1.85379,18000000.0
2007-04-06 14:27:00,1.85352,1.85369,1.85338,1.85364,28000000.0
2007-04-06 14:28:00,1.85398,1.85549,1.85398,1.85535,21000000.0
2007-04-06 14:29:00,1.85505,1.85505,1.85347,1.85347,16000000.0
2007-04-06 14:30:00,1.85129,1.85584,1.85129,1.85508,25000000.0
2007-04-06 14:31:00,1.85402,1.85402,1.85018,1.85018,26000000.0
2007-04-06 14:32:00,1.85014,1.85162,1.85014,1.85162,32000000.0
2007-04-06 14:33:00,1.85147,1.85147,1.85081,1.85081,20000000.0
2007-04-06 14:34:00,1.85087,1.85087,1.84985,1.85035,25000000.0
2007-04-06 14:35:00,1.85027,1.85108,1.85027,1.85102,23000000.0
2007-04-06 14:36:00,1.85139,1.85153,1.85112,1.85112,11000000.0
2007-04-06 14:37:00,1.85097,1.85097,1.85017,1.85019,41000000.0
2007-04-06 14:38:00,1.85069,1.851,1.85059,1.8506,54000000.0
2007-04-06 14:39:00,1.85107,1.85134,1.85097,1.85134,36000000.0
2007-04-06 14:40:00,1.85109,1.8511,1.85062,1.85062,36000000.0
2007-04-06 14:41:00,1.85015,1.85087,1.85015,1.8505,41000000.0
2007-04-06 14:42:00,1.85003,1.85041,1.85003,1.85041,19000000.0
2007-04-06 14:43:00,1.85129,1.85157,1.85129,1.85142,20000000.0
2007-04-06 14:44:00,1.8512,1.8512,1.85066,1.85068,25000000.0
2007-04-06 14:45:00,1.85089,1.8513,1.85081,1.8513,33000000.0
2007-04-06 14:46:00,1.85154,1.85169,1.85147,1.85157,11000000.0
2007-04-06 14:47:00,1.85187,1.85187,1.85149,1.8516,7000000.0
2007-04-06 14:48:00,1.85182,1.85185,1.85135,1.85135,21000000.0
2007-04-06 14:49:00,1.85108,1.85221,1.85108,1.85221,32000000.0
2007-04-06 14:50:00,1.85242,1.85268,1.85242,1.85265,33000000.0
2007-04-06 14:51:00,1.8526,1.8526,1.85241,1.85258,37000000.0
2007-04-06 14:52:00,1.85249,1.85267,1.8521,1.85225,17000000.0
2007-04-06 14:53:00,1.85261,1.85296,1.85261,1.85296,22000000.0
2007-04-06 14:54:00,1.85259,1.85265,1.85235,1.85235,17000000.0
2007-04-06 14:55:00,1.85241,1.85258,1.85235,1.85253,7000000.0
2007-04-06 14:56:00,1.85245,1.85263,1.85245,1.85254,21000000.0
2007-04-06 14:57:00,1.85291,1.85309,1.85291,1.85307,12000000.0
2007-04-06 14:58:00,1.85289,1.8534,1.85289,1.85318,31000000.0
2007-04-06 14:59:00,1.85365,1.85383,1.85365,1.85369,20000000.0
2007-04-06 15:00:00,1.8537,1.8537,1.85339,1.85349,32000000.0
2007-04-06 15:01:00,1.85352,1.85352,1.85277,1.85277,14000000.0
2007-04-06 15:02:00,1.85221,1.85221,1.85117,1.85117,26000000.0
2007-04-06 15:03:00,1.85139,1.85157,1.85114,1.85157,30000000.0
2007-04-06 15:04:00,1.85154,1.85154,1.85109,1.85138,29000000.0
2007-04-06 15:05:00,1.85142,1.85206,1.85142,1.85206,28000000.0
2007-04-06 15:06:00,1.85214,1.85246,1.85214,1.85246,16000000.0
2007-04-06 15:07:00,1.85256,1.8526,1.85249,1.8526,26000000.0
2007-04-06 15:08:00,1.85259,1.85275,1.85259,1.85273,25000000.0
2007-04-06 15:09:00,1.85263,1.85271,1.85251,1.85265,34000000.0
2007-04-06 15:10:00,1.85252,1.85278,1.85252,1.85271,36000000.0
2007-04-06 15:11:00,1.85307,1.85333,1.85307,1.85329,27000000.0
2007-04-06 15:12:00,1.85312,1.85319,1.85312,1.85313,26000000.0
2007-04-06 15:13:00,1.85309,1.85309,1.85271,1.85271,41000000.0
2007-04-06 15:14:00,1.85309,1.85343,1.85308,1.85343,30000000.0
2007-04-06 15:15:00,1.85355,1.85355,1.85338,1.85343,21000000.0
2007-04-06 15:16:00,1.85323,1.85323,1.85291,1.85291,9000000.0
2007-04-06 15:17:00,1.85278,1.85281,1.85249,1.85249,26000000.0
2007-04-06 15:18:00,1.85268,1.85268,1.85239,1.85268,10000000.0
2007-04-06 15:19:00,1.85299,1.85302,1.85293,1.85302,16000000.0
2007-04-06 15:20:00,1.85294,1.85294,1.85245,1.85245,20000000.0
2007-04-06 15:21:00,1.85294,1.85294,1.85244,1.85252,12000000.0
2007-04-06 15:22:00,1.85253,1.85256,1.85246,1.85256,22000000.0
2007-04-06 15:23:00,1.85262,1.85265,1.85253,1.85258,36000000.0
2007-04-06 15:24:00,1.85282,1.85292,1.85271,1.85271,8000000.0
2007-04-06 15:25:00,1.85247,1.85261,1.85211,1.85211,14000000.0
2007-04-06 15:26:00,1.85223,1.85255,1.85223,1.85245,40000000.0
2007-04-06 15:27:00,1.85272,1.85295,1.85272,1.85295,32000000.0
2007-04-06 15:28:00,1.85305,1.85305,1.85269,1.85273,55000000.0
2007-04-06 15:29:00,1.85265,1.85276,1.85084,1.85276,47000000.0
2007-04-06 15:30:00,1.85099,1.85281,1.85096,1.85278,71000000.0
2007-04-06 15:31:00,1.8528,1.8528,1.85237,1.85237,58000000.0
2007-04-06 15:32:00,1.85208,1.85228,1.85204,1.85228,25000000.0
2007-04-06 15:33:00,1.85228,1.85236,1.85228,1.85233,32000000.0
2007-04-06 15:34:00,1.85234,1.85255,1.8523,1.85253,22000000.0
2007-04-06 15:35:00,1.85253,1.85253,1.85222,1.85239,30000000.0
2007-04-06 15:36:00,1.85234,1.85234,1.85217,1.85217,23000000.0
2007-04-06 15:37:00,1.85217,1.85232,1.85213,1.85219,24000000.0
2007-04-06 15:38:00,1.85217,1.85225,1.85195,1.85204,61000000.0
2007-04-06 15:39:00,1.85196,1.85211,1.85177,1.85209,40000000.0
2007-04-06 15:40:00,1.85194,1.8522,1.85194,1.85207,37000000.0
2007-04-06 15:41:00,1.85216,1.85231,1.85209,1.85231,43000000.0
2007-04-06 15:42:00,1.85242,1.85244,1.85233,1.85235,41000000.0
2007-04-06 15:43:00,1.85247,1.85251,1.8523,1.85237,30000000.0
2007-04-06 15:44:00,1.85281,1.85281,1.85218,1.85218,29000000.0
2007-04-06 15:45:00,1.85207,1.85217,1.85206,1.85217,36000000.0
2007-04-06 15:46:00,1.85217,1.85239,1.85212,1.85213,24000000.0
2007-04-06 15:47:00,1.85207,1.85216,1.85206,1.85214,31000000.0
2007-04-06 15:48:00,1.85217,1.8523,1.85215,1.85219,33000000.0
2007-04-06 15:49:00,1.85225,1.85269,1.85225,1.85269,25000000.0
2007-04-06 15:50:00,1.85266,1.85276,1.85261,1.85276,11000000.0
2007-04-06 15:51:00,1.85278,1.85283,1.85245,1.85252,37000000.0
2007-04-06 15:52:00,1.85247,1.85263,1.85247,1.85262,23000000.0
2007-04-06 15:53:00,1.8524,1.85241,1.85216,1.85235,15000000.0
2007-04-06 15:54:00,1.85254,1.85256,1.85235,1.85239,26000000.0
2007-04-06 15:55:00,1.8526,1.8526,1.85233,1.85233,33000000.0
2007-04-06 15:56:00,1.85215,1.85219,1.85209,1.85209,7000000.0
2007-04-06 15:57:00,1.85203,1.85207,1.85177,1.85177,34000000.0
2007-04-06 15:58:00,1.85179,1.85225,1.85179,1.85202,24000000.0
2007-04-06 15:59:00,1.85186,1.85187,1.85096,1.85096,23000000.0
2007-04-06 16:00:00,1.85067,1.8508,1.85053,1.85059,51000000.0
2007-04-06 16:01:00,1.85087,1.85103,1.85082,1.85089,31000000.0
2007-04-06 16:02:00,1.85103,1.85103,1.85075,1.85088,29000000.0
2007-04-06 16:03:00,1.85103,1.85146,1.85103,1.85133,51000000.0
2007-04-06 16:04:00,1.8515,1.85224,1.8515,1.85224,38000000.0
2007-04-06 16:05:00,1.8525,1.85282,1.85245,1.85279,37000000.0
2007-04-06 16:06:00,1.85282,1.85282,1.85232,1.85253,33000000.0
2007-04-06 16:07:00,1.85248,1.85251,1.85243,1.85246,37000000.0
2007-04-06 16:08:00,1.8523,1.8523,1.85206,1.85209,37000000.0
2007-04-06 16:09:00,1.85212,1.85294,1.85211,1.85294,44000000.0
2007-04-06 16:10:00,1.85331,1.85331,1.85286,1.85286,41000000.0
2007-04-06 16:11:00,1.85284,1.85322,1.85284,1.85313,27000000.0
2007-04-06 16:12:00,1.85346,1.85354,1.85335,1.85354,22000000.0
2007-04-06 16:13:00,1.85352,1.85397,1.85273,1.85273,38000000.0
2007-04-06 16:14:00,1.85291,1.85291,1.85256,1.85271,41000000.0
2007-04-06 16:15:00,1.85275,1.8528,1.85268,1.8528,42000000.0
2007-04-06 16:16:00,1.85284,1.85284,1.85254,1.85262,45000000.0
2007-04-06 16:17:00,1.85273,1.85273,1.85267,1.85273,22000000.0
2007-04-06 16:18:00,1.85318,1.85326,1.85318,1.85325,49000000.0
2007-04-06 16:19:00,1.85334,1.85337,1.85326,1.85334,27000000.0
2007-04-06 16:20:00,1.85353,1.85361,1.85351,1.85351,52000000.0
2007-04-06 16:21:00,1.85351,1.85352,1.85327,1.85327,37000000.0
2007-04-06 16:22:00,1.85319,1.85365,1.85263,1.85339,50000000.0
2007-04-06 16:23:00,1.85285,1.85299,1.85281,1.85298,48000000.0
2007-04-06 16:24:00,1.85301,1.8531,1.85295,1.8531,44000000.0
2007-04-06 16:25:00,1.85306,1.85306,1.85292,1.85297,28000000.0
2007-04-06 16:26:00,1.85289,1.853,1.85288,1.85298,41000000.0
2007-04-06 16:27:00,1.85325,1.85338,1.85267,1.85338,46000000.0
2007-04-06 16:28:00,1.85303,1.85343,1.85303,1.85343,34000000.0
2007-04-06 16:29:00,1.85347,1.85354,1.85343,1.85351,24000000.0
2007-04-06 16:30:00,1.85362,1.85392,1.85348,1.85392,43000000.0
2007-04-06 16:31:00,1.85393,1.85403,1.85387,1.85398,36000000.0
2007-04-06 16:32:00,1.85393,1.85407,1.85387,1.85392,34000000.0
2007-04-06 16:33:00,1.85418,1.85426,1.85414,1.85417,41000000.0
2007-04-06 16:34:00,1.85421,1.85422,1.85403,1.85415,29000000.0
2007-04-06 16:35:00,1.85395,1.85422,1.85369,1.85422,53000000.0
2007-04-06 16:36:00,1.85432,1.85437,1.85419,1.85437,43000000.0
2007-04-06 16:37:00,1.85431,1.85434,1.85418,1.8542,56000000.0
2007-04-06 16:38:00,1.85422,1.85466,1.85422,1.8543,34000000.0
2007-04-06 16:39:00,1.85418,1.85418,1.85401,1.85411,43000000.0
2007-04-06 16:40:00,1.8544,1.85451,1.85423,1.85434,63000000.0
2007-04-06 16:41:00,1.85438,1.8546,1.85426,1.85449,44000000.0
2007-04-06 16:42:00,1.85463,1.85472,1.85453,1.85472,57000000.0
2007-04-06 16:43:00,1.85457,1.85469,1.85454,1.85455,20000000.0
2007-04-06 16:44:00,1.85483,1.85494,1.85476,1.85493,34000000.0
2007-04-06 16:45:00,1.855,1.855,1.85474,1.85477,41000000.0
2007-04-06 16:46:00,1.85469,1.85469,1.85436,1.85436,59000000.0
2007-04-06 16:47:00,1.85445,1.85458,1.85429,1.85435,55000000.0
2007-04-06 16:48:00,1.85412,1.85444,1.85412,1.85444,46000000.0
2007-04-06 16:49:00,1.85453,1.85469,1.85444,1.85469,35000000.0
2007-04-06 16:50:00,1.85464,1.85478,1.85437,1.85466,45000000.0
2007-04-06 16:51:00,1.85454,1.85459,1.85448,1.85455,30000000.0
2007-04-06 16:52:00,1.85451,1.85451,1.8542,1.85426,30000000.0
2007-04-06 16:53:00,1.85448,1.85453,1.85418,1.85453,19000000.0
2007-04-06 16:54:00,1.85426,1.85433,1.85425,1.85433,18000000.0
2007-04-06 16:55:00,1.85449,1.85475,1.85406,1.85475,40000000.0
2007-04-06 16:56:00,1.8544,1.85446,1.85438,1.85442,37000000.0
2007-04-06 16:57:00,1.85429,1.85432,1.85421,1.85421,17000000.0
2007-04-06 16:58:00,1.85424,1.85437,1.85424,1.85437,45000000.0
2007-04-06 16:59:00,1.85409,1.85415,1.85401,1.85409,39000000.0
2007-04-06 17:00:00,1.85396,1.85403,1.85396,1.85397,47000000.0
2007-04-06 17:01:00,1.854,1.85407,1.85392,1.85403,26000000.0
2007-04-06 17:02:00,1.85403,1.8541,1.85387,1.85396,33000000.0
2007-04-06 17:03:00,1.854,1.85411,1.85385,1.854,33000000.0
2007-04-06 17:04:00,1.85393,1.85396,1.85383,1.85394,37000000.0
2007-04-06 17:05:00,1.85347,1.85379,1.85336,1.85336,35000000.0
2007-04-06 17:06:00,1.8539,1.85395,1.85382,1.85393,46000000.0
2007-04-06 17:07:00,1.85391,1.854,1.85385,1.8539,33000000.0
2007-04-06 17:08:00,1.85411,1.85411,1.85362,1.85383,45000000.0
2007-04-06 17:09:00,1.85396,1.85404,1.8539,1.85404,47000000.0
2007-04-06 17:10:00,1.8544,1.85451,1.85365,1.85393,9000000.0
2007-04-06 17:11:00,1.85401,1.85401,1.85391,1.854,44000000.0
2007-04-06 17:12:00,1.85415,1.85425,1.85396,1.85397,23000000.0
2007-04-06 17:13:00,1.85405,1.85405,1.85384,1.8539,35000000.0
2007-04-06 17:14:00,1.85397,1.85404,1.85396,1.85396,27000000.0
2007-04-06 17:15:00,1.85385,1.85385,1.85332,1.85332,26000000.0
2007-04-06 17:16:00,1.8533,1.85339,1.85329,1.85339,27000000.0
2007-04-06 17:17:00,1.85348,1.85366,1.85348,1.85366,38000000.0
2007-04-06 17:18:00,1.85312,1.85312,1.85292,1.85295,29000000.0
2007-04-06 17:19:00,1.85294,1.85297,1.85274,1.85274,19000000.0
2007-04-06 17:20:00,1.8531,1.85317,1.85274,1.85303,29000000.0
2007-04-06 17:21:00,1.85303,1.85309,1.85261,1.85309,26000000.0
2007-04-06 17:22:00,1.85296,1.85315,1.85289,1.85315,30000000.0
2007-04-06 17:23:00,1.85291,1.85293,1.85278,1.85291,32000000.0
2007-04-06 17:24:00,1.85292,1.85297,1.85278,1.85283,23000000.0
2007-04-06 17:25:00,1.85184,1.85242,1.85184,1.85242,20000000.0
2007-04-06 17:26:00,1.85262,1.85262,1.85202,1.85202,18000000.0
2007-04-06 17:27:00,1.85281,1.85281,1.85246,1.85251,44000000.0
2007-04-06 17:28:00,1.85276,1.85276,1.8526,1.85263,39000000.0
2007-04-06 17:29:00,1.85317,1.85317,1.8525,1.85275,36000000.0
2007-04-06 17:30:00,1.85273,1.85287,1.85273,1.85278,61000000.0
2007-04-06 17:31:00,1.85272,1.85284,1.85264,1.85276,62000000.0
2007-04-06 17:32:00,1.85273,1.85279,1.85267,1.85267,54000000.0
2007-04-06 17:33:00,1.85271,1.85271,1.85262,1.85271,64000000.0
2007-04-06 17:34:00,1.85267,1.85274,1.85257,1.85274,60000000.0
2007-04-06 17:35:00,1.85241,1.85241,1.85216,1.85216,43000000.0
2007-04-06 17:36:00,1.8527,1.8527,1.8526,1.85266,58000000.0
2007-04-06 17:37:00,1.8524,1.85243,1.85237,1.85242,47000000.0
2007-04-06 17:38:00,1.85266,1.85276,1.85266,1.85273,44000000.0
2007-04-06 17:39:00,1.85276,1.85285,1.85272,1.85285,41000000.0
2007-04-06 17:40:00,1.85289,1.85298,1.85288,1.85289,59000000.0
2007-04-06 17:41:00,1.85296,1.85297,1.85281,1.85281,50000000.0
2007-04-06 17:42:00,1.85279,1.85279,1.85268,1.85268,37000000.0
2007-04-06 17:43:00,1.85271,1.85289,1.85212,1.85272,33000000.0
2007-04-06 17:44:00,1.8524,1.8525,1.85237,1.85248,46000000.0
2007-04-06 17:45:00,1.85275,1.8528,1.85275,1.85278,49000000.0
2007-04-06 17:46:00,1.85273,1.85283,1.85272,1.85281,56000000.0
2007-04-06 17:47:00,1.85279,1.85282,1.85266,1.8527,65000000.0
2007-04-06 17:48:00,1.85278,1.85312,1.85278,1.85312,61000000.0
2007-04-06 17:49:00,1.8529,1.85321,1.8529,1.85309,72000000.0
2007-04-06 17:50:00,1.85291,1.85294,1.85279,1.85294,53000000.0
2007-04-06 17:51:00,1.85293,1.85301,1.85287,1.85298,54000000.0
2007-04-06 17:52:00,1.85298,1.853,1.85294,1.85294,51000000.0
2007-04-06 17:53:00,1.85333,1.85353,1.85333,1.85352,42000000.0
2007-04-06 17:54:00,1.85295,1.85303,1.85293,1.85303,32000000.0
2007-04-06 17:55:00,1.85303,1.85307,1.85297,1.85297,32000000.0
2007-04-06 17:56:00,1.85296,1.85303,1.85294,1.85301,47000000.0
2007-04-06 17:57:00,1.85336,1.85336,1.85298,1.85298,34000000.0
2007-04-06 17:58:00,1.85302,1.85309,1.85302,1.85304,44000000.0
2007-04-06 17:59:00,1.85301,1.85324,1.85301,1.85317,39000000.0
2007-04-06 18:00:00,1.85316,1.85321,1.85316,1.85321,32000000.0
2007-04-06 18:01:00,1.85332,1.85332,1.85318,1.85318,52000000.0
2007-04-06 18:02:00,1.85324,1.85327,1.85316,1.85318,30000000.0
2007-04-06 18:03:00,1.85317,1.85328,1.85313,1.85328,38000000.0
2007-04-06 18:04:00,1.85327,1.85331,1.85314,1.85314,38000000.0
2007-04-06 18:05:00,1.85313,1.85324,1.85313,1.85322,36000000.0
2007-04-06 18:06:00,1.85312,1.85316,1.8531,1.85316,32000000.0
2007-04-06 18:07:00,1.85317,1.85322,1.85314,1.85321,38000000.0
2007-04-06 18:08:00,1.85322,1.85324,1.85316,1.8532,56000000.0
2007-04-06 18:09:00,1.85337,1.85337,1.85248,1.85256,34000000.0
2007-04-06 18:10:00,1.85313,1.85316,1.85302,1.85314,26000000.0
2007-04-06 18:11:00,1.85311,1.85311,1.85299,1.85299,34000000.0
2007-04-06 18:12:00,1.85294,1.85308,1.8529,1.85308,24000000.0
2007-04-06 18:13:00,1.85328,1.85328,1.85318,1.8532,30000000.0
2007-04-06 18:14:00,1.85296,1.85328,1.85296,1.85326,22000000.0
2007-04-06 18:15:00,1.85301,1.85309,1.85301,1.85309,21000000.0
2007-04-06 18:16:00,1.853,1.85314,1.85296,1.85304,66000000.0
2007-04-06 18:17:00,1.85304,1.85308,1.85294,1.85304,60000000.0
2007-04-06 18:18:00,1.85297,1.85305,1.85294,1.85294,33000000.0
2007-04-06 18:19:00,1.85327,1.85337,1.85319,1.85333,46000000.0
2007-04-06 18:20:00,1.85297,1.85314,1.85295,1.85306,61000000.0
2007-04-06 18:21:00,1.85312,1.85312,1.85288,1.85297,37000000.0
2007-04-06 18:22:00,1.85315,1.85333,1.85295,1.85333,49000000.0
2007-04-06 18:23:00,1.85297,1.85302,1.85282,1.85292,34000000.0
2007-04-06 18:24:00,1.85279,1.85307,1.85279,1.85307,47000000.0
2007-04-06 18:25:00,1.8531,1.85317,1.85301,1.85309,31000000.0
2007-04-06 18:26:00,1.8531,1.85317,1.85309,1.85314,43000000.0
2007-04-06 18:27:00,1.85313,1.85313,1.85234,1.85234,35000000.0
2007-04-06 18:28:00,1.85277,1.8531,1.85259,1.85259,18000000.0
2007-04-06 18:29:00,1.85316,1.85326,1.85314,1.85325,24000000.0
2007-04-06 18:30:00,1.85328,1.85328,1.85315,1.85316,32000000.0
2007-04-06 18:31:00,1.85323,1.85339,1.85321,1.85336,46000000.0
2007-04-06 18:32:00,1.8535,1.85354,1.85338,1.85348,55000000.0
2007-04-06 18:33:00,1.85338,1.85344,1.85332,1.85344,29000000.0
2007-04-06 18:34:00,1.8534,1.85343,1.85334,1.85334,32000000.0
2007-04-06 18:35:00,1.85329,1.85354,1.85326,1.85354,47000000.0
2007-04-06 18:36:00,1.85327,1.85327,1.85304,1.85305,65000000.0
2007-04-06 18:37:00,1.8529,1.8531,1.85287,1.85295,63000000.0
2007-04-06 18:38:00,1.85292,1.85302,1.8529,1.85299,61000000.0
2007-04-06 18:39:00,1.85295,1.85298,1.85281,1.85281,37000000.0
2007-04-06 18:40:00,1.85291,1.853,1.85276,1.853,52000000.0
2007-04-06 18:41:00,1.85305,1.85311,1.85286,1.85302,68000000.0
2007-04-06 18:42:00,1.85307,1.85307,1.85295,1.85303,40000000.0
2007-04-06 18:43:00,1.85306,1.85327,1.85294,1.85309,39000000.0
2007-04-06 18:44:00,1.85289,1.85289,1.85267,1.85267,33000000.0
2007-04-06 18:45:00,1.85272,1.85278,1.85265,1.85277,57000000.0
2007-04-06 18:46:00,1.85295,1.85308,1.85295,1.85307,61000000.0
2007-04-06 18:47:00,1.85267,1.85276,1.85267,1.85267,41000000.0
2007-04-06 18:48:00,1.85296,1.85296,1.8529,1.85291,26000000.0
2007-04-06 18:49:00,1.8527,1.85302,1.8527,1.85301,31000000.0
2007-04-06 18:50:00,1.8529,1.85296,1.8528,1.85291,37000000.0
2007-04-06 18:51:00,1.85291,1.85299,1.8529,1.85298,17000000.0
2007-04-06 18:52:00,1.85298,1.85298,1.85204,1.85207,33000000.0
2007-04-06 18:53:00,1.85198,1.85198,1.85164,1.85183,31000000.0
2007-04-06 18:54:00,1.85158,1.85158,1.8511,1.85112,11000000.0
2007-04-06 18:55:00,1.85178,1.85188,1.85165,1.85171,22000000.0
2007-04-06 18:56:00,1.8517,1.85182,1.85157,1.85173,16000000.0
2007-04-06 18:57:00,1.85165,1.85209,1.85165,1.85209,15000000.0
2007-04-06 18:58:00,1.85209,1.85209,1.85203,1.85205,19000000.0
2007-04-06 18:59:00,1.85199,1.85201,1.85184,1.85193,26000000.0
2007-04-06 19:00:00,1.85215,1.85215,1.85182,1.85192,12000000.0
2007-04-06 19:01:00,1.8519,1.8519,1.85152,1.85152,18000000.0
2007-04-06 19:02:00,1.85133,1.85133,1.85089,1.85091,23000000.0
2007-04-06 19:03:00,1.85138,1.8514,1.85135,1.85135,21000000.0
2007-04-06 19:04:00,1.8519,1.85218,1.8519,1.85217,55000000.0
2007-04-06 19:05:00,1.85189,1.85189,1.85096,1.85119,42000000.0
2007-04-06 19:06:00,1.85202,1.85216,1.85183,1.85191,63000000.0
2007-04-06 19:07:00,1.85191,1.852,1.85187,1.852,39000000.0
2007-04-06 19:08:00,1.85123,1.85123,1.85092,1.85092,32000000.0
2007-04-06 19:09:00,1.852,1.852,1.85165,1.85179,56000000.0
2007-04-06 19:10:00,1.85191,1.85204,1.85186,1.85194,27000000.0
2007-04-06 19:11:00,1.85186,1.85193,1.85172,1.85191,36000000.0
2007-04-06 19:12:00,1.85202,1.85207,1.852,1.852,25000000.0
2007-04-06 19:13:00,1.85204,1.85214,1.85204,1.85212,23000000.0
2007-04-06 19:14:00,1.8521,1.85224,1.85206,1.85224,37000000.0
2007-04-06 19:15:00,1.85202,1.85207,1.85196,1.85202,17000000.0
2007-04-06 19:16:00,1.85205,1.85234,1.85205,1.85234,23000000.0
2007-04-06 19:17:00,1.85207,1.85207,1.85195,1.85195,17000000.0
2007-04-06 19:18:00,1.85177,1.85177,1.85146,1.85168,30000000.0
2007-04-06 19:19:00,1.85232,1.85245,1.85232,1.85241,36000000.0
2007-04-06 19:20:00,1.85184,1.85193,1.85158,1.85174,23000000.0
2007-04-06 19:21:00,1.8515,1.8515,1.85145,1.8515,21000000.0
2007-04-06 19:22:00,1.8522,1.8522,1.852,1.85215,25000000.0
2007-04-06 19:24:00,1.8521,1.8521,1.8519,1.85208,39000000.0
2007-04-06 19:25:00,1.85238,1.85244,1.85225,1.8524,49000000.0
2007-04-06 19:26:00,1.85219,1.85219,1.85143,1.85143,48000000.0
2007-04-06 19:27:00,1.85165,1.8517,1.85158,1.85168,51000000.0
2007-04-06 19:28:00,1.8525,1.8525,1.85245,1.8525,40000000.0
2007-04-06 19:30:00,1.8524,1.8524,1.852,1.85208,32000000.0
2007-04-06 19:31:00,1.85161,1.85191,1.85118,1.85118,28000000.0
2007-04-06 19:32:00,1.85244,1.85244,1.85203,1.85208,31000000.0
2007-04-06 19:33:00,1.8514,1.85147,1.85139,1.85145,14000000.0
2007-04-06 19:34:00,1.8523,1.8523,1.85205,1.85222,49000000.0
2007-04-06 19:35:00,1.85135,1.8514,1.8513,1.8514,28000000.0
2007-04-06 19:36:00,1.8522,1.85254,1.85198,1.85206,16000000.0
2007-04-06 19:37:00,1.85232,1.85237,1.85219,1.85236,26000000.0
2007-04-06 19:38:00,1.8522,1.85229,1.85166,1.85175,8000000.0
2007-04-06 19:39:00,1.85227,1.85227,1.852,1.85218,13000000.0
2007-04-06 19:40:00,1.85235,1.8524,1.85172,1.85172,16000000.0
2007-04-06 19:41:00,1.85137,1.85137,1.85125,1.85137,17000000.0
2007-04-06 19:42:00,1.85235,1.8525,1.8523,1.85247,19000000.0
2007-04-06 19:44:00,1.85235,1.8524,1.8523,1.85232,21000000.0
2007-04-06 19:45:00,1.85222,1.85226,1.85199,1.85207,33000000.0
2007-04-06 19:46:00,1.85147,1.85212,1.85147,1.8515,18000000.0
2007-04-06 19:47:00,1.8518,1.85195,1.85164,1.85164,22000000.0
2007-04-06 19:48:00,1.85234,1.85248,1.85234,1.85248,18000000.0
2007-04-06 19:49:00,1.85233,1.85254,1.85233,1.8525,27000000.0
2007-04-06 19:50:00,1.85258,1.85262,1.85255,1.85262,23000000.0
2007-04-06 19:51:00,1.85233,1.85237,1.85049,1.85233,7000000.0
2007-04-06 19:52:00,1.85233,1.8524,1.85232,1.85236,15000000.0
2007-04-06 19:53:00,1.85226,1.8529,1.85207,1.8529,21000000.0
2007-04-06 19:54:00,1.85219,1.8526,1.85199,1.85199,9000000.0
2007-04-06 19:55:00,1.8525,1.85251,1.85218,1.85251,30000000.0
2007-04-06 19:56:00,1.85232,1.85236,1.85227,1.85236,20000000.0
2007-04-06 19:57:00,1.85242,1.85257,1.85238,1.85252,12000000.0
2007-04-06 19:58:00,1.85231,1.8528,1.85231,1.8528,13000000.0
2007-04-06 19:59:00,1.85259,1.85264,1.85253,1.85259,31000000.0
2007-04-06 20:00:00,1.85263,1.85267,1.85257,1.85263,23000000.0
2007-04-06 20:01:00,1.8519,1.85215,1.8519,1.85215,13000000.0
2007-04-06 20:02:00,1.85275,1.85275,1.85213,1.85213,20000000.0
2007-04-06 20:03:00,1.8532,1.8532,1.8531,1.8531,27000000.0
2007-04-06 20:04:00,1.85272,1.85288,1.8527,1.85282,27000000.0
2007-04-06 20:05:00,1.8518,1.85188,1.85172,1.85188,23000000.0
2007-04-06 20:06:00,1.85259,1.85259,1.85221,1.85221,13000000.0
2007-04-06 20:07:00,1.85261,1.85261,1.85158,1.85158,29000000.0
2007-04-06 20:08:00,1.85184,1.85233,1.85184,1.85233,15000000.0
2007-04-06 20:09:00,1.85227,1.85235,1.85226,1.85234,17000000.0
2007-04-06 20:10:00,1.85243,1.8526,1.85233,1.8526,8000000.0
2007-04-06 20:11:00,1.85253,1.85259,1.85234,1.85242,10000000.0
2007-04-06 20:12:00,1.85236,1.85252,1.85236,1.85252,15000000.0
2007-04-06 20:13:00,1.85259,1.85259,1.85229,1.85247,17000000.0
2007-04-06 20:14:00,1.85227,1.85245,1.85226,1.85243,15000000.0
2007-04-06 20:15:00,1.85245,1.85261,1.85241,1.85261,10000000.0
2007-04-06 20:16:00,1.85256,1.85261,1.85247,1.85255,22000000.0
2007-04-06 20:17:00,1.85196,1.85218,1.8515,1.85165,7000000.0
2007-04-06 20:18:00,1.85256,1.85256,1.85179,1.85179,24000000.0
2007-04-06 20:19:00,1.85247,1.85263,1.85247,1.85252,9000000.0
2007-04-06 20:20:00,1.85304,1.85304,1.8522,1.8522,14000000.0
2007-04-06 20:21:00,1.85218,1.85218,1.85202,1.85203,7000000.0
2007-04-06 20:22:00,1.85263,1.85272,1.85263,1.85272,12000000.0
2007-04-06 20:23:00,1.85289,1.85289,1.85227,1.8523,8000000.0
2007-04-06 20:24:00,1.85239,1.85273,1.85239,1.85255,15000000.0
2007-04-06 20:25:00,1.85281,1.85304,1.85281,1.85304,16000000.0
2007-04-06 20:26:00,1.85307,1.85324,1.85289,1.85294,22000000.0
2007-04-06 20:27:00,1.85272,1.85282,1.85265,1.8528,11000000.0
2007-04-06 20:28:00,1.85279,1.85293,1.85279,1.8529,7000000.0
2007-04-06 20:29:00,1.85236,1.8525,1.85236,1.8525,20000000.0
2007-04-06 20:30:00,1.85373,1.8538,1.85362,1.85365,27000000.0
2007-04-06 20:31:00,1.85213,1.85213,1.8521,1.85212,17000000.0
2007-04-06 20:32:00,1.85302,1.8531,1.853,1.85303,20000000.0
2007-04-06 20:33:00,1.85264,1.85273,1.85253,1.85273,14000000.0
2007-04-06 20:34:00,1.85297,1.8531,1.85295,1.853,28000000.0
2007-04-06 20:35:00,1.85225,1.8523,1.8522,1.85223,23000000.0
2007-04-06 20:36:00,1.85302,1.85302,1.85293,1.85302,11000000.0
2007-04-06 20:37:00,1.85295,1.85295,1.85272,1.85276,7000000.0
2007-04-06 20:38:00,1.85278,1.85282,1.85269,1.85282,10000000.0
2007-04-06 20:39:00,1.85288,1.85294,1.85285,1.85286,9000000.0
2007-04-06 20:40:00,1.85288,1.85289,1.85276,1.85281,8000000.0
2007-04-06 20:41:00,1.85289,1.85292,1.85282,1.85285,8000000.0
2007-04-06 20:42:00,1.85283,1.85308,1.85283,1.85284,15000000.0
2007-04-06 20:43:00,1.85308,1.85308,1.85296,1.85296,12000000.0
2007-04-06 20:44:00,1.85295,1.85303,1.8529,1.85291,7000000.0
2007-04-06 20:45:00,1.85289,1.85295,1.8528,1.85291,12000000.0
2007-04-06 20:46:00,1.85294,1.85303,1.85294,1.85303,9000000.0
2007-04-06 20:47:00,1.85303,1.85304,1.85293,1.85296,11000000.0
2007-04-06 20:48:00,1.85254,1.85268,1.85251,1.85258,11000000.0
2007-04-06 20:49:00,1.85266,1.85266,1.85246,1.85256,18000000.0
2007-04-06 20:50:00,1.85253,1.85268,1.85252,1.85268,7000000.0
2007-04-06 20:52:00,1.85266,1.85275,1.85266,1.85275,15000000.0
2007-04-06 20:53:00,1.85283,1.85283,1.85274,1.85276,8000000.0
2007-04-06 20:54:00,1.85265,1.85281,1.85265,1.85281,10000000.0
2007-04-06 20:55:00,1.85289,1.85313,1.85289,1.85312,8000000.0
2007-04-06 20:56:00,1.85314,1.8532,1.85314,1.85316,8000000.0
2007-04-06 20:57:00,1.8531,1.85322,1.8531,1.85322,18000000.0
2007-04-06 20:58:00,1.85352,1.85352,1.85299,1.85301,14000000.0
2007-04-06 20:59:00,1.85316,1.85319,1.85307,1.85307,8000000.0
2007-04-06 21:00:00,1.8531,1.85314,1.8531,1.85314,2000000.0
2007-04-06 21:01:00,1.85312,1.85313,1.853,1.85308,16000000.0
2007-04-06 21:02:00,1.85295,1.85309,1.85287,1.85299,8000000.0
2007-04-06 21:03:00,1.85288,1.85301,1.85288,1.85291,13000000.0
2007-04-06 21:04:00,1.85297,1.85299,1.85289,1.85289,8000000.0
2007-04-06 21:05:00,1.8528,1.8528,1.85263,1.85265,11000000.0
2007-04-06 21:06:00,1.8526,1.85273,1.85259,1.85273,8000000.0
2007-04-06 21:07:00,1.8527,1.85273,1.85253,1.85256,7000000.0
2007-04-06 21:08:00,1.85263,1.85271,1.85263,1.85263,11000000.0
2007-04-06 21:10:00,1.85261,1.85261,1.8524,1.8524,3000000.0
2007-04-06 21:12:00,1.85276,1.85276,1.85083,1.85268,10000000.0
2007-04-06 21:14:00,1.8529,1.8529,1.8528,1.85287,7000000.0
2007-04-06 21:16:00,1.8525,1.8525,1.85245,1.85245,9000000.0
2007-04-06 21:18:00,1.8525,1.8526,1.8525,1.8526,7000000.0
2007-04-06 21:20:00,1.85258,1.8526,1.85255,1.8526,12000000.0
2007-04-06 21:22:00,1.8526,1.8526,1.85255,1.8526,7000000.0
2007-04-06 21:23:00,1.85262,1.85272,1.85254,1.85263,10000000.0
2007-04-06 21:24:00,1.85259,1.85261,1.85246,1.85259,11000000.0
2007-04-06 21:25:00,1.85262,1.85262,1.8525,1.85258,5000000.0
2007-04-06 21:26:00,1.85246,1.85253,1.85238,1.85238,5000000.0
2007-04-06 21:27:00,1.85246,1.85251,1.85246,1.85251,2000000.0
2007-04-06 21:28:00,1.853,1.853,1.8529,1.853,20000000.0
2007-04-06 21:30:00,1.8526,1.85281,1.85251,1.85251,9000000.0
2007-04-06 21:31:00,1.85278,1.85321,1.8527,1.85321,7000000.0
2007-04-06 21:32:00,1.85301,1.85344,1.85301,1.85344,5000000.0
2007-04-06 21:33:00,1.85337,1.85338,1.85329,1.85332,6000000.0
2007-04-06 21:34:00,1.85296,1.85299,1.85287,1.85287,10000000.0
2007-04-06 21:36:00,1.8532,1.8532,1.85308,1.85317,11000000.0
2007-04-06 21:37:00,1.85284,1.85299,1.85278,1.85299,11000000.0
2007-04-06 21:38:00,1.853,1.853,1.8527,1.85277,26000000.0
2007-04-06 21:39:00,1.85252,1.85255,1.85242,1.85253,18000000.0
2007-04-06 21:40:00,1.85315,1.85325,1.8531,1.85325,12000000.0
2007-04-06 21:41:00,1.85299,1.85299,1.85266,1.85274,7000000.0
2007-04-06 21:42:00,1.85268,1.85272,1.85266,1.85268,7000000.0
2007-04-06 21:43:00,1.85284,1.85366,1.85284,1.85366,11000000.0
2007-04-06 21:44:00,1.85363,1.85363,1.85347,1.85356,18000000.0
2007-04-06 21:46:00,1.85395,1.85395,1.85395,1.85395,2000000.0
2007-04-06 21:47:00,1.8537,1.85392,1.8537,1.85392,4000000.0
2007-04-06 21:48:00,1.85398,1.85398,1.85393,1.85398,7000000.0
2007-04-06 21:50:00,1.85419,1.85433,1.85377,1.85377,10000000.0
2007-04-06 21:52:00,1.85366,1.85368,1.8535,1.85366,7000000.0
2007-04-06 21:53:00,1.8537,1.85419,1.8537,1.85411,8000000.0
2007-04-06 21:54:00,1.85448,1.85462,1.85448,1.85462,9000000.0
2007-04-06 21:55:00,1.85448,1.85467,1.85446,1.85446,11000000.0
2007-04-06 21:56:00,1.85436,1.85436,1.85426,1.85426,6000000.0
2007-04-06 21:57:00,1.85415,1.85461,1.85415,1.85461,13000000.0
2007-04-06 21:58:00,1.85494,1.85494,1.85479,1.8548,6000000.0
2007-04-06 21:59:00,1.85462,1.85467,1.85444,1.85444,25000000.0
2007-04-06 22:00:00,1.85425,1.8543,1.85415,1.85418,12000000.0
2007-04-06 22:02:00,1.85447,1.85448,1.85445,1.85445,11000000.0
2007-04-06 22:03:00,1.85443,1.85455,1.85443,1.85454,9000000.0
2007-04-06 22:04:00,1.85444,1.85444,1.85413,1.85413,11000000.0
2007-04-06 22:06:00,1.85424,1.85454,1.85424,1.85454,8000000.0
2007-04-06 22:07:00,1.8552,1.8552,1.8552,1.8552,6000000.0
2007-04-06 22:08:00,1.85487,1.8549,1.8548,1.8549,6000000.0
2007-04-06 22:09:00,1.85418,1.85457,1.85418,1.85457,13000000.0
2007-04-06 22:10:00,1.85498,1.855,1.85488,1.85488,9000000.0
2007-04-06 22:11:00,1.85467,1.8547,1.85456,1.8547,8000000.0
2007-04-06 22:12:00,1.85429,1.85429,1.85414,1.85416,15000000.0
2007-04-06 22:13:00,1.85413,1.85423,1.85403,1.85403,10000000.0
2007-04-06 22:14:00,1.85365,1.85365,1.85323,1.85323,13000000.0
2007-04-06 22:15:00,1.85391,1.85413,1.85391,1.85413,2000000.0
2007-04-06 22:16:00,1.85425,1.8544,1.85425,1.8544,8000000.0
2007-04-06 22:18:00,1.85447,1.8548,1.85447,1.8548,4000000.0
2007-04-06 22:19:00,1.8555,1.8555,1.85516,1.85543,11000000.0
2007-04-06 22:20:00,1.855,1.8552,1.85468,1.8552,7000000.0
2007-04-06 22:21:00,1.85537,1.85539,1.85532,1.85538,11000000.0
2007-04-06 22:22:00,1.85547,1.85568,1.85547,1.85568,8000000.0
2007-04-06 22:24:00,1.85575,1.85588,1.8557,1.8557,10000000.0
2007-04-06 22:25:00,1.85561,1.85561,1.85541,1.85541,8000000.0
2007-04-06 22:26:00,1.8555,1.8555,1.85527,1.85545,10000000.0
2007-04-06 22:27:00,1.85532,1.85539,1.85532,1.85539,10000000.0
2007-04-06 22:28:00,1.85555,1.85573,1.85555,1.85573,8000000.0
2007-04-06 22:29:00,1.85567,1.85576,1.85567,1.85575,7000000.0
2007-04-06 22:30:00,1.8556,1.8556,1.85555,1.8556,5000000.0
2007-04-06 22:32:00,1.85547,1.85558,1.8554,1.85553,7000000.0
2007-04-06 22:33:00,1.85587,1.85587,1.85572,1.85572,3000000.0
2007-04-06 22:34:00,1.85573,1.85578,1.85552,1.85575,47000000.0
2007-04-06 22:36:00,1.8559,1.85598,1.8559,1.85593,7000000.0
2007-04-06 22:37:00,1.85562,1.85602,1.85562,1.85602,28000000.0
2007-04-06 22:38:00,1.85607,1.85623,1.85602,1.85623,10000000.0
2007-04-06 22:40:00,1.85616,1.85641,1.85616,1.85641,9000000.0
2007-04-06 22:41:00,1.85637,1.85644,1.85635,1.85635,16000000.0
2007-04-06 22:42:00,1.85639,1.85661,1.85639,1.85653,9000000.0
2007-04-06 22:44:00,1.85688,1.85688,1.85685,1.85685,8000000.0
2007-04-06 22:45:00,1.85675,1.85678,1.85675,1.85677,12000000.0
2007-04-06 22:46:00,1.85637,1.85637,1.85618,1.85618,9000000.0
2007-04-06 22:47:00,1.85602,1.85602,1.85574,1.85585,16000000.0
2007-04-06 22:48:00,1.85593,1.8562,1.85593,1.85593,11000000.0
2007-04-06 22:49:00,1.85592,1.85599,1.85592,1.85594,12000000.0
2007-04-06 22:50:00,1.85596,1.85605,1.85596,1.85603,16000000.0
2007-04-06 22:51:00,1.85625,1.85627,1.85615,1.85617,7000000.0
2007-04-06 22:52:00,1.8562,1.8562,1.85596,1.85603,5000000.0
2007-04-06 22:53:00,1.85591,1.85605,1.85591,1.85605,8000000.0
2007-04-06 22:54:00,1.85605,1.85609,1.85596,1.85607,7000000.0
2007-04-06 22:56:00,1.85597,1.85597,1.85582,1.85583,8000000.0
2007-04-06 22:57:00,1.85575,1.85609,1.85563,1.85609,7000000.0
2007-04-06 22:58:00,1.85607,1.85607,1.8558,1.85591,7000000.0
2007-04-06 22:59:00,1.85571,1.85581,1.85571,1.85579,9000000.0
2007-04-08 23:00:00,1.85136,1.85136,1.85111,1.85131,12000000.0
2007-04-08 23:01:00,1.85157,1.85161,1.85144,1.85144,9000000.0
2007-04-08 23:02:00,1.85147,1.85157,1.85147,1.85157,7000000.0
2007-04-08 23:04:00,1.85265,1.8528,1.85265,1.85275,9000000.0
2007-04-08 23:06:00,1.85132,1.85139,1.85132,1.85139,2000000.0
2007-04-08 23:07:00,1.85148,1.85152,1.85139,1.85143,8000000.0
2007-04-08 23:08:00,1.85135,1.8514,1.85134,1.8514,15000000.0
2007-04-08 23:09:00,1.85142,1.85164,1.85142,1.85164,7000000.0
2007-04-08 23:10:00,1.85282,1.85282,1.85218,1.85238,8000000.0
2007-04-08 23:11:00,1.85142,1.85142,1.85115,1.85115,8000000.0
2007-04-08 23:12:00,1.85335,1.8534,1.85318,1.85335,8000000.0
2007-04-08 23:14:00,1.85111,1.85123,1.85092,1.85092,9000000.0
2007-04-08 23:15:00,1.85093,1.85108,1.85093,1.85108,8000000.0
2007-04-08 23:16:00,1.85323,1.85323,1.85323,1.85323,1000000.0
2007-04-08 23:18:00,1.85126,1.85167,1.85109,1.85167,7000000.0
2007-04-08 23:19:00,1.85188,1.85307,1.85178,1.85307,9000000.0
2007-04-08 23:20:00,1.85313,1.85313,1.85195,1.85195,9000000.0
2007-04-08 23:21:00,1.85149,1.85162,1.85135,1.85152,10000000.0
2007-04-08 23:22:00,1.85147,1.85163,1.85147,1.85157,7000000.0
2007-04-08 23:23:00,1.85167,1.85168,1.85165,1.85168,3000000.0
2007-04-08 23:24:00,1.85152,1.85157,1.85145,1.85146,9000000.0
2007-04-08 23:25:00,1.85146,1.85146,1.85139,1.85143,10000000.0
2007-04-08 23:26:00,1.85142,1.8515,1.85141,1.8515,5000000.0
2007-04-08 23:27:00,1.85154,1.85156,1.85144,1.85156,5000000.0
2007-04-08 23:28:00,1.85161,1.85161,1.85147,1.85147,7000000.0
2007-04-08 23:30:00,1.85193,1.85193,1.85141,1.85148,7000000.0
2007-04-08 23:31:00,1.8521,1.85218,1.8521,1.85215,14000000.0
2007-04-08 23:32:00,1.85136,1.85154,1.85136,1.85136,9000000.0
2007-04-08 23:34:00,1.85153,1.85153,1.85144,1.85144,3000000.0
2007-04-08 23:36:00,1.85157,1.8516,1.8514,1.85151,9000000.0
2007-04-08 23:37:00,1.85135,1.85154,1.85135,1.85154,8000000.0
2007-04-08 23:38:00,1.85158,1.85226,1.85158,1.85226,8000000.0
2007-04-08 23:39:00,1.85205,1.85218,1.85193,1.85205,11000000.0
2007-04-08 23:40:00,1.85225,1.85245,1.85206,1.85206,21000000.0
2007-04-08 23:41:00,1.85245,1.85249,1.85245,1.85249,2000000.0
2007-04-08 23:42:00,1.85232,1.85232,1.85206,1.85206,19000000.0
2007-04-08 23:43:00,1.85197,1.85213,1.85197,1.85213,7000000.0
2007-04-08 23:44:00,1.85203,1.85215,1.85188,1.85188,8000000.0
2007-04-08 23:45:00,1.85187,1.85218,1.85187,1.85218,7000000.0
2007-04-08 23:46:00,1.85205,1.85205,1.85186,1.85186,8000000.0
2007-04-08 23:47:00,1.85199,1.85212,1.85196,1.85208,7000000.0
2007-04-08 23:48:00,1.85272,1.8528,1.8527,1.8528,8000000.0
2007-04-08 23:49:00,1.85225,1.8523,1.85216,1.85217,8000000.0
2007-04-08 23:50:00,1.85208,1.85213,1.85195,1.85202,8000000.0
2007-04-08 23:52:00,1.85262,1.85262,1.85262,1.85262,7000000.0
2007-04-08 23:53:00,1.85211,1.85233,1.85211,1.85211,10000000.0
2007-04-08 23:54:00,1.85184,1.85225,1.85184,1.85184,7000000.0
2007-04-08 23:56:00,1.85253,1.85277,1.8525,1.85263,12000000.0
2007-04-08 23:57:00,1.85217,1.85223,1.85217,1.85223,6000000.0
2007-04-08 23:58:00,1.85207,1.85207,1.85177,1.85177,8000000.0
2007-04-09 00:00:00,1.85211,1.85224,1.85203,1.85217,7000000.0
2007-04-09 00:01:00,1.85226,1.85239,1.8522,1.85239,8000000.0
2007-04-09 00:02:00,1.85277,1.85277,1.85251,1.85251,9000000.0
2007-04-09 00:04:00,1.85206,1.85206,1.85188,1.85203,10000000.0
2007-04-09 00:05:00,1.85238,1.85251,1.8522,1.85226,9000000.0
2007-04-09 00:06:00,1.85232,1.85232,1.85208,1.85208,8000000.0
2007-04-09 00:07:00,1.85221,1.85232,1.85199,1.85219,9000000.0
2007-04-09 00:08:00,1.85284,1.85284,1.85237,1.85242,8000000.0
2007-04-09 00:09:00,1.85207,1.85225,1.85207,1.85225,9000000.0
2007-04-09 00:10:00,1.85221,1.85256,1.85221,1.85254,23000000.0
2007-04-09 00:11:00,1.85273,1.85278,1.85248,1.85259,11000000.0
2007-04-09 00:12:00,1.85221,1.85221,1.85162,1.85165,9000000.0
2007-04-09 00:13:00,1.85175,1.85178,1.8517,1.85176,8000000.0
2007-04-09 00:14:00,1.85143,1.85143,1.85105,1.85127,7000000.0
2007-04-09 00:15:00,1.8513,1.85138,1.85101,1.85138,6000000.0
2007-04-09 00:16:00,1.85103,1.8513,1.85063,1.85063,9000000.0
2007-04-09 00:17:00,1.85136,1.85153,1.85133,1.85143,7000000.0
2007-04-09 00:18:00,1.85088,1.85107,1.85056,1.85056,8000000.0
2007-04-09 00:19:00,1.85147,1.85147,1.85132,1.85141,11000000.0
2007-04-09 00:20:00,1.85142,1.85142,1.85117,1.85117,9000000.0
2007-04-09 00:21:00,1.85121,1.85138,1.85115,1.85138,8000000.0
2007-04-09 00:22:00,1.85143,1.85146,1.85142,1.85142,6000000.0
2007-04-09 00:23:00,1.85077,1.85113,1.85077,1.85092,7000000.0
2007-04-09 00:24:00,1.8513,1.85153,1.85128,1.85143,8000000.0
2007-04-09 00:25:00,1.85145,1.85145,1.85138,1.85143,11000000.0
2007-04-09 00:26:00,1.85164,1.85164,1.85134,1.85147,7000000.0
2007-04-09 00:27:00,1.8512,1.85131,1.85113,1.85131,10000000.0
2007-04-09 00:28:00,1.85126,1.85141,1.8511,1.8511,8000000.0
2007-04-09 00:29:00,1.85128,1.85144,1.85121,1.85144,6000000.0
2007-04-09 00:30:00,1.85134,1.85134,1.85057,1.85057,7000000.0
2007-04-09 00:31:00,1.85062,1.85062,1.85043,1.85043,7000000.0
2007-04-09 00:32:00,1.85034,1.85058,1.85031,1.85058,7000000.0
2007-04-09 00:34:00,1.85084,1.85084,1.85069,1.85072,6000000.0
2007-04-09 00:35:00,1.85072,1.85084,1.85072,1.85073,6000000.0
2007-04-09 00:36:00,1.8507,1.85095,1.85062,1.85095,5000000.0
2007-04-09 00:37:00,1.85025,1.85085,1.85012,1.85085,6000000.0
2007-04-09 00:38:00,1.85106,1.8525,1.85106,1.8525,7000000.0
2007-04-09 00:39:00,1.85323,1.85335,1.85323,1.85327,5000000.0
2007-04-09 00:40:00,1.8535,1.8537,1.8535,1.8537,7000000.0
2007-04-09 00:41:00,1.85323,1.85324,1.85323,1.85324,2000000.0
2007-04-09 00:42:00,1.85327,1.85327,1.85317,1.85325,8000000.0
2007-04-09 00:44:00,1.85312,1.85312,1.85152,1.85152,11000000.0
2007-04-09 00:46:00,1.85225,1.85225,1.85146,1.85146,10000000.0
2007-04-09 00:47:00,1.85143,1.85216,1.85127,1.85216,5000000.0
2007-04-09 00:48:00,1.85242,1.85242,1.85222,1.85227,8000000.0
2007-04-09 00:49:00,1.85216,1.85233,1.85212,1.85233,5000000.0
2007-04-09 00:50:00,1.85232,1.85253,1.85232,1.85251,10000000.0
2007-04-09 00:51:00,1.85236,1.85253,1.85232,1.85245,10000000.0
2007-04-09 00:52:00,1.85255,1.85255,1.8522,1.8522,7000000.0
2007-04-09 00:54:00,1.85239,1.85239,1.85222,1.85232,10000000.0
2007-04-09 00:55:00,1.85231,1.85239,1.85223,1.85239,7000000.0
2007-04-09 00:56:00,1.853,1.853,1.85285,1.85285,2000000.0
2007-04-09 00:57:00,1.85207,1.85246,1.85206,1.8521,8000000.0
2007-04-09 00:58:00,1.85236,1.8524,1.85232,1.8524,10000000.0
2007-04-09 00:59:00,1.85239,1.85245,1.85236,1.85245,7000000.0
2007-04-09 01:00:00,1.85253,1.85253,1.85235,1.85238,19000000.0
2007-04-09 01:01:00,1.85244,1.85256,1.85221,1.85223,12000000.0
2007-04-09 01:02:00,1.85227,1.85253,1.85227,1.85234,8000000.0
2007-04-09 01:03:00,1.85207,1.8521,1.85185,1.8519,7000000.0
2007-04-09 01:04:00,1.85222,1.85239,1.85214,1.85225,8000000.0
2007-04-09 01:06:00,1.85262,1.85262,1.85218,1.8522,8000000.0
2007-04-09 01:07:00,1.85263,1.85263,1.8521,1.85249,11000000.0
2007-04-09 01:08:00,1.85245,1.85261,1.85229,1.85254,10000000.0
2007-04-09 01:09:00,1.85259,1.85259,1.85241,1.85244,8000000.0
2007-04-09 01:10:00,1.85243,1.8525,1.85224,1.8525,10000000.0
2007-04-09 01:11:00,1.85247,1.85249,1.85223,1.85223,11000000.0
2007-04-09 01:12:00,1.85227,1.8523,1.85225,1.85228,8000000.0
2007-04-09 01:13:00,1.85234,1.85245,1.8523,1.8523,8000000.0
2007-04-09 01:14:00,1.85238,1.85246,1.85232,1.85244,10000000.0
2007-04-09 01:15:00,1.85249,1.85249,1.85235,1.85244,10000000.0
2007-04-09 01:16:00,1.85233,1.85239,1.85224,1.85238,8000000.0
2007-04-09 01:17:00,1.85185,1.85231,1.85185,1.852,11000000.0
2007-04-09 01:18:00,1.85214,1.85228,1.85202,1.85213,10000000.0
2007-04-09 01:20:00,1.85242,1.8525,1.85242,1.85242,13000000.0
2007-04-09 01:22:00,1.85203,1.85225,1.85203,1.85225,7000000.0
2007-04-09 01:23:00,1.8519,1.8519,1.85175,1.85188,8000000.0
2007-04-09 01:24:00,1.85234,1.85234,1.85186,1.85193,7000000.0
2007-04-09 01:25:00,1.85225,1.85227,1.85216,1.85224,8000000.0
2007-04-09 01:26:00,1.85211,1.85235,1.85211,1.85235,14000000.0
2007-04-09 01:27:00,1.85216,1.85216,1.85198,1.85198,15000000.0
2007-04-09 01:28:00,1.8521,1.8522,1.85202,1.8522,9000000.0
2007-04-09 01:29:00,1.8524,1.8524,1.8524,1.8524,10000000.0
2007-04-09 01:30:00,1.85216,1.85245,1.85192,1.85192,10000000.0
2007-04-09 01:31:00,1.85259,1.8526,1.85259,1.8526,2000000.0
2007-04-09 01:32:00,1.85255,1.85255,1.85233,1.85239,18000000.0
2007-04-09 01:33:00,1.85236,1.85237,1.85224,1.85237,6000000.0
2007-04-09 01:34:00,1.85218,1.85218,1.85215,1.85215,16000000.0
2007-04-09 01:35:00,1.8523,1.85237,1.85217,1.85237,8000000.0
2007-04-09 01:36:00,1.85227,1.85227,1.85205,1.85206,9000000.0
2007-04-09 01:37:00,1.85208,1.85208,1.85176,1.85196,7000000.0
2007-04-09 01:38:00,1.85195,1.85228,1.85195,1.85228,12000000.0
2007-04-09 01:39:00,1.85241,1.85247,1.85236,1.85241,12000000.0
2007-04-09 01:40:00,1.85253,1.85256,1.85253,1.85256,7000000.0
2007-04-09 01:41:00,1.85252,1.85258,1.85252,1.85256,11000000.0
2007-04-09 01:42:00,1.85247,1.85249,1.85207,1.85217,7000000.0
2007-04-09 01:43:00,1.85285,1.85285,1.85244,1.85275,8000000.0
2007-04-09 01:44:00,1.85278,1.85278,1.85267,1.85277,7000000.0
2007-04-09 01:45:00,1.85291,1.853,1.85287,1.85291,7000000.0
2007-04-09 01:46:00,1.85258,1.85266,1.85248,1.85265,7000000.0
2007-04-09 01:47:00,1.85247,1.85265,1.85239,1.85239,14000000.0
2007-04-09 01:48:00,1.85264,1.85272,1.85255,1.85272,7000000.0
2007-04-09 01:49:00,1.85227,1.85227,1.85213,1.85218,8000000.0
2007-04-09 01:50:00,1.8531,1.8531,1.85218,1.85246,10000000.0
2007-04-09 01:52:00,1.85268,1.85281,1.85268,1.85278,13000000.0
2007-04-09 01:53:00,1.85284,1.85291,1.85283,1.85291,7000000.0
2007-04-09 01:54:00,1.85297,1.85299,1.85282,1.85286,9000000.0
2007-04-09 01:55:00,1.85259,1.85287,1.85259,1.85274,11000000.0
2007-04-09 01:56:00,1.85281,1.85284,1.85275,1.85281,17000000.0
2007-04-09 01:58:00,1.85287,1.85296,1.85285,1.85286,10000000.0
2007-04-09 01:59:00,1.85303,1.8532,1.85303,1.85319,7000000.0
2007-04-09 02:00:00,1.85358,1.85358,1.8525,1.8525,7000000.0
2007-04-09 02:01:00,1.85325,1.85335,1.85321,1.85321,10000000.0
2007-04-09 02:02:00,1.8532,1.8532,1.85308,1.85308,13000000.0
2007-04-09 02:03:00,1.85314,1.85332,1.85291,1.85332,17000000.0
2007-04-09 02:04:00,1.85323,1.85343,1.85321,1.8533,11000000.0
2007-04-09 02:05:00,1.85348,1.85348,1.85338,1.85338,9000000.0
2007-04-09 02:06:00,1.85341,1.85358,1.85341,1.85358,7000000.0
2007-04-09 02:07:00,1.85386,1.85386,1.85375,1.85375,13000000.0
2007-04-09 02:08:00,1.85382,1.85402,1.85382,1.85388,16000000.0
2007-04-09 02:09:00,1.85386,1.85388,1.85383,1.85388,10000000.0
2007-04-09 02:10:00,1.85382,1.85405,1.85381,1.85405,8000000.0
2007-04-09 02:11:00,1.85421,1.85429,1.85407,1.85415,7000000.0
2007-04-09 02:12:00,1.85374,1.85385,1.85372,1.85383,14000000.0
2007-04-09 02:13:00,1.85366,1.85366,1.85318,1.85318,7000000.0
2007-04-09 02:14:00,1.85378,1.85403,1.85359,1.85403,7000000.0
2007-04-09 02:15:00,1.85404,1.85405,1.85397,1.85397,7000000.0
2007-04-09 02:16:00,1.85385,1.85419,1.85378,1.85419,8000000.0
2007-04-09 02:17:00,1.85428,1.85441,1.85428,1.85441,7000000.0
2007-04-09 02:18:00,1.85401,1.85418,1.85401,1.85418,11000000.0
2007-04-09 02:19:00,1.85421,1.85421,1.85381,1.85381,7000000.0
2007-04-09 02:20:00,1.85362,1.85362,1.8531,1.8531,12000000.0
2007-04-09 02:21:00,1.85303,1.85306,1.85295,1.85305,12000000.0
2007-04-09 02:22:00,1.85314,1.85325,1.85292,1.8531,5000000.0
2007-04-09 02:23:00,1.85249,1.85263,1.85243,1.85263,9000000.0
2007-04-09 02:24:00,1.85294,1.85294,1.85277,1.85288,8000000.0
2007-04-09 02:25:00,1.85285,1.85285,1.85251,1.85269,16000000.0
2007-04-09 02:26:00,1.85279,1.85344,1.85279,1.85344,6000000.0
2007-04-09 02:27:00,1.85355,1.85355,1.8534,1.85351,18000000.0
2007-04-09 02:28:00,1.85263,1.85263,1.85239,1.85239,2000000.0
2007-04-09 02:29:00,1.85342,1.85343,1.8533,1.85336,10000000.0
2007-04-09 02:30:00,1.85329,1.85334,1.85314,1.85314,10000000.0
2007-04-09 02:31:00,1.85345,1.85357,1.85338,1.85357,9000000.0
2007-04-09 02:32:00,1.85372,1.85376,1.8537,1.85372,15000000.0
2007-04-09 02:33:00,1.85362,1.85374,1.85362,1.85367,14000000.0
2007-04-09 02:34:00,1.85342,1.85342,1.85281,1.8531,8000000.0
2007-04-09 02:35:00,1.85358,1.85358,1.85343,1.85351,7000000.0
2007-04-09 02:36:00,1.85356,1.85359,1.85346,1.85358,8000000.0
2007-04-09 02:37:00,1.85359,1.85359,1.85332,1.85332,7000000.0
2007-04-09 02:38:00,1.85333,1.85333,1.85319,1.85331,7000000.0
2007-04-09 02:39:00,1.85334,1.85355,1.85334,1.85355,13000000.0
2007-04-09 02:40:00,1.85348,1.85356,1.85343,1.85343,11000000.0
2007-04-09 02:41:00,1.85334,1.85342,1.85314,1.8534,10000000.0
2007-04-09 02:42:00,1.8533,1.85379,1.8533,1.85356,11000000.0
2007-04-09 02:43:00,1.8531,1.85372,1.8531,1.85372,8000000.0
2007-04-09 02:44:00,1.85393,1.85425,1.85393,1.85424,10000000.0
2007-04-09 02:45:00,1.85428,1.85434,1.85371,1.85371,10000000.0
2007-04-09 02:46:00,1.85336,1.85336,1.85273,1.85321,8000000.0
2007-04-09 02:47:00,1.85291,1.85342,1.85291,1.85342,8000000.0
2007-04-09 02:48:00,1.85316,1.85414,1.85296,1.85414,11000000.0
2007-04-09 02:49:00,1.85338,1.85338,1.85255,1.85338,10000000.0
2007-04-09 02:50:00,1.85387,1.85407,1.85381,1.85407,8000000.0
2007-04-09 02:51:00,1.8541,1.85419,1.85395,1.85413,10000000.0
2007-04-09 02:52:00,1.85411,1.85428,1.85411,1.85428,11000000.0
2007-04-09 02:53:00,1.85337,1.85371,1.85335,1.85371,8000000.0
2007-04-09 02:54:00,1.85411,1.85411,1.85358,1.85358,7000000.0
2007-04-09 02:55:00,1.85348,1.85364,1.85336,1.8535,8000000.0
2007-04-09 02:56:00,1.85333,1.85365,1.85333,1.85365,7000000.0
2007-04-09 02:57:00,1.85242,1.85251,1.8522,1.8522,8000000.0
2007-04-09 02:58:00,1.8535,1.85373,1.85344,1.85368,12000000.0
2007-04-09 02:59:00,1.85368,1.85369,1.85355,1.85362,19000000.0
2007-04-09 03:00:00,1.8536,1.85368,1.85342,1.85368,7000000.0
2007-04-09 03:01:00,1.85391,1.85391,1.85326,1.85326,10000000.0
2007-04-09 03:02:00,1.8531,1.85335,1.85305,1.85335,8000000.0
2007-04-09 03:04:00,1.85311,1.85311,1.85248,1.85248,7000000.0
2007-04-09 03:05:00,1.85273,1.85345,1.85273,1.85345,10000000.0
2007-04-09 03:06:00,1.8538,1.85399,1.85372,1.85394,11000000.0
2007-04-09 03:07:00,1.85401,1.85432,1.85401,1.85431,7000000.0
2007-04-09 03:08:00,1.85428,1.85436,1.85424,1.85432,5000000.0
2007-04-09 03:09:00,1.85437,1.85451,1.85434,1.85437,10000000.0
2007-04-09 03:10:00,1.85458,1.85466,1.85447,1.85458,5000000.0
2007-04-09 03:11:00,1.85463,1.85463,1.85437,1.85444,8000000.0
2007-04-09 03:12:00,1.85442,1.85444,1.85442,1.85444,2000000.0
2007-04-09 03:13:00,1.85439,1.85439,1.85402,1.85402,10000000.0
2007-04-09 03:14:00,1.85394,1.85403,1.85378,1.85378,7000000.0
2007-04-09 03:15:00,1.85379,1.85379,1.85315,1.85357,11000000.0
2007-04-09 03:16:00,1.85358,1.85366,1.85352,1.85366,7000000.0
2007-04-09 03:17:00,1.85333,1.85357,1.85326,1.85339,8000000.0
2007-04-09 03:18:00,1.85312,1.85312,1.85308,1.85308,2000000.0
2007-04-09 03:19:00,1.85291,1.85332,1.85291,1.85311,7000000.0
2007-04-09 03:20:00,1.85316,1.85326,1.85316,1.85321,5000000.0
2007-04-09 03:21:00,1.85316,1.85331,1.85311,1.85331,7000000.0
2007-04-09 03:22:00,1.85348,1.85355,1.85338,1.85352,6000000.0
2007-04-09 03:23:00,1.85351,1.85371,1.8534,1.85371,5000000.0
2007-04-09 03:24:00,1.85279,1.85296,1.85254,1.85254,6000000.0
2007-04-09 03:26:00,1.85358,1.8536,1.85345,1.8536,7000000.0
2007-04-09 03:27:00,1.85381,1.85382,1.8536,1.85369,7000000.0
2007-04-09 03:28:00,1.85375,1.85379,1.85374,1.85379,7000000.0
2007-04-09 03:29:00,1.8526,1.8526,1.8524,1.85252,7000000.0
2007-04-09 03:30:00,1.85366,1.85366,1.85329,1.85344,6000000.0
2007-04-09 03:31:00,1.85317,1.85328,1.85258,1.85258,8000000.0
2007-04-09 03:32:00,1.85173,1.852,1.85173,1.85183,10000000.0
2007-04-09 03:33:00,1.8528,1.85298,1.85265,1.85298,7000000.0
2007-04-09 03:34:00,1.85279,1.85279,1.85272,1.85279,11000000.0
2007-04-09 03:35:00,1.85224,1.85276,1.85224,1.85273,8000000.0
2007-04-09 03:36:00,1.85303,1.85315,1.85295,1.85315,7000000.0
2007-04-09 03:38:00,1.85302,1.85302,1.8528,1.85298,8000000.0
2007-04-09 03:39:00,1.85302,1.85307,1.85296,1.85305,9000000.0
2007-04-09 03:40:00,1.85304,1.85304,1.85281,1.85283,11000000.0
2007-04-09 03:41:00,1.85208,1.85241,1.85201,1.8522,8000000.0
2007-04-09 03:42:00,1.85295,1.85295,1.85266,1.85266,7000000.0
2007-04-09 03:43:00,1.85262,1.85267,1.85261,1.85267,9000000.0
2007-04-09 03:44:00,1.85277,1.85277,1.85211,1.85211,6000000.0
2007-04-09 03:45:00,1.85281,1.85281,1.85258,1.85258,7000000.0
2007-04-09 03:46:00,1.85272,1.85278,1.85227,1.8526,8000000.0
2007-04-09 03:47:00,1.85241,1.85262,1.85236,1.85262,9000000.0
2007-04-09 03:48:00,1.85148,1.85238,1.85133,1.85238,11000000.0
2007-04-09 03:49:00,1.85252,1.85279,1.85252,1.85272,23000000.0
2007-04-09 03:50:00,1.85288,1.85288,1.85267,1.85267,9000000.0
2007-04-09 03:51:00,1.85251,1.85251,1.85214,1.85214,8000000.0
2007-04-09 03:52:00,1.85232,1.85237,1.8521,1.85228,9000000.0
2007-04-09 03:53:00,1.85212,1.85216,1.85203,1.85216,8000000.0
2007-04-09 03:54:00,1.85213,1.85239,1.85204,1.85238,9000000.0
2007-04-09 03:55:00,1.8521,1.85217,1.85208,1.85208,10000000.0
2007-04-09 03:56:00,1.85234,1.85234,1.85221,1.85221,3000000.0
2007-04-09 03:57:00,1.85078,1.8511,1.85077,1.8511,9000000.0
2007-04-09 03:58:00,1.85215,1.85223,1.85208,1.85211,8000000.0
2007-04-09 03:59:00,1.85202,1.85221,1.85194,1.85216,7000000.0
2007-04-09 04:00:00,1.85204,1.85227,1.85162,1.85227,6000000.0
2007-04-09 04:01:00,1.85082,1.85197,1.85082,1.85197,8000000.0
2007-04-09 04:02:00,1.85237,1.85237,1.85231,1.85232,6000000.0
2007-04-09 04:03:00,1.85201,1.8521,1.85172,1.85175,12000000.0
2007-04-09 04:04:00,1.8522,1.85225,1.85208,1.85208,9000000.0
2007-04-09 04:05:00,1.85173,1.85174,1.85138,1.8514,7000000.0
2007-04-09 04:06:00,1.8513,1.85154,1.85128,1.85128,10000000.0
2007-04-09 04:07:00,1.85138,1.85167,1.85138,1.85167,7000000.0
2007-04-09 04:08:00,1.85172,1.85186,1.85172,1.85178,7000000.0
2007-04-09 04:09:00,1.85164,1.85192,1.85147,1.85147,8000000.0
2007-04-09 04:10:00,1.85143,1.85146,1.85117,1.85124,8000000.0
2007-04-09 04:11:00,1.85111,1.85111,1.85085,1.85085,8000000.0
2007-04-09 04:12:00,1.85067,1.85082,1.85052,1.85082,7000000.0
2007-04-09 04:13:00,1.85105,1.85126,1.85105,1.85125,8000000.0
2007-04-09 04:14:00,1.85037,1.85104,1.85037,1.85093,7000000.0
2007-04-09 04:15:00,1.85079,1.85116,1.85079,1.85116,8000000.0
2007-04-09 04:16:00,1.85105,1.8511,1.851,1.85107,7000000.0
2007-04-09 04:17:00,1.85125,1.85125,1.85082,1.85082,19000000.0
2007-04-09 04:18:00,1.85078,1.85078,1.85072,1.85072,2000000.0
2007-04-09 04:19:00,1.85001,1.85035,1.84998,1.8501,21000000.0
2007-04-09 04:20:00,1.85007,1.8503,1.85006,1.85021,11000000.0
2007-04-09 04:21:00,1.85042,1.85062,1.85042,1.85055,8000000.0
2007-04-09 04:22:00,1.85061,1.85061,1.8505,1.8505,8000000.0
2007-04-09 04:23:00,1.85073,1.85076,1.85053,1.85076,9000000.0
2007-04-09 04:24:00,1.85016,1.85016,1.84972,1.84972,12000000.0
2007-04-09 04:26:00,1.85044,1.85044,1.85018,1.85024,5000000.0
2007-04-09 04:27:00,1.84912,1.85031,1.84912,1.85031,9000000.0
2007-04-09 04:28:00,1.84943,1.8502,1.84943,1.84992,14000000.0
2007-04-09 04:29:00,1.85046,1.85046,1.85012,1.85012,7000000.0
2007-04-09 04:30:00,1.85006,1.85013,1.85005,1.85013,25000000.0
2007-04-09 04:31:00,1.85021,1.85021,1.85004,1.85004,7000000.0
2007-04-09 04:32:00,1.84995,1.85014,1.8498,1.85014,5000000.0
2007-04-09 04:33:00,1.85031,1.85067,1.85031,1.85067,5000000.0
2007-04-09 04:34:00,1.85109,1.85129,1.85109,1.85117,10000000.0
2007-04-09 04:35:00,1.85115,1.85132,1.85113,1.85132,9000000.0
2007-04-09 04:36:00,1.85134,1.85134,1.85115,1.85115,3000000.0
2007-04-09 04:37:00,1.85109,1.85128,1.85109,1.85113,7000000.0
2007-04-09 04:38:00,1.85034,1.85034,1.84982,1.84982,5000000.0
2007-04-09 04:39:00,1.85124,1.85142,1.85109,1.8513,9000000.0
2007-04-09 04:40:00,1.85126,1.85126,1.85082,1.85113,9000000.0
2007-04-09 04:41:00,1.85125,1.85133,1.85098,1.85121,7000000.0
2007-04-09 04:42:00,1.85122,1.85136,1.85115,1.85115,7000000.0
2007-04-09 04:44:00,1.85058,1.85058,1.84998,1.84998,8000000.0
2007-04-09 04:45:00,1.85123,1.85123,1.85091,1.85091,9000000.0
2007-04-09 04:46:00,1.85084,1.85112,1.85084,1.85112,7000000.0
2007-04-09 04:47:00,1.85056,1.85056,1.85024,1.85045,8000000.0
2007-04-09 04:48:00,1.85042,1.85069,1.85042,1.85066,8000000.0
2007-04-09 04:49:00,1.84993,1.85018,1.84993,1.85015,8000000.0
2007-04-09 04:50:00,1.8504,1.8504,1.8495,1.8495,7000000.0
2007-04-09 04:51:00,1.85004,1.85029,1.84973,1.85026,15000000.0
2007-04-09 04:52:00,1.85027,1.85028,1.84962,1.85028,8000000.0
2007-04-09 04:53:00,1.85076,1.85076,1.85072,1.85072,2000000.0
2007-04-09 04:54:00,1.84923,1.85001,1.84923,1.84938,11000000.0
2007-04-09 04:55:00,1.84921,1.85032,1.84921,1.85014,9000000.0
2007-04-09 04:56:00,1.85052,1.85052,1.85031,1.85036,12000000.0
2007-04-09 04:57:00,1.85052,1.85083,1.85052,1.8507,7000000.0
2007-04-09 04:58:00,1.8506,1.85084,1.85057,1.85058,9000000.0
2007-04-09 04:59:00,1.84997,1.85043,1.84997,1.85043,12000000.0
2007-04-09 05:00:00,1.85022,1.85026,1.85018,1.85019,9000000.0
2007-04-09 05:01:00,1.85038,1.8505,1.85035,1.8505,7000000.0
2007-04-09 05:02:00,1.85068,1.85083,1.85068,1.85075,7000000.0
2007-04-09 05:03:00,1.85073,1.85073,1.85056,1.85056,8000000.0
2007-04-09 05:04:00,1.85105,1.85118,1.85105,1.85118,8000000.0
2007-04-09 05:05:00,1.85073,1.85078,1.85063,1.8507,7000000.0
2007-04-09 05:06:00,1.85098,1.85098,1.8509,1.85095,8000000.0
2007-04-09 05:07:00,1.85068,1.85104,1.85066,1.85104,5000000.0
2007-04-09 05:08:00,1.85128,1.85133,1.8511,1.85133,7000000.0
2007-04-09 05:09:00,1.85,1.85093,1.85,1.85088,16000000.0
2007-04-09 05:10:00,1.85043,1.85093,1.85018,1.85085,12000000.0
2007-04-09 05:11:00,1.85151,1.85152,1.85132,1.85132,11000000.0
2007-04-09 05:12:00,1.85131,1.85149,1.85131,1.85132,16000000.0
2007-04-09 05:13:00,1.85154,1.85167,1.85148,1.85148,9000000.0
2007-04-09 05:14:00,1.8502,1.85115,1.8502,1.85112,12000000.0
2007-04-09 05:15:00,1.85075,1.85115,1.85071,1.85115,8000000.0
2007-04-09 05:16:00,1.85156,1.85209,1.85156,1.85209,11000000.0
2007-04-09 05:17:00,1.85222,1.8524,1.8522,1.85221,9000000.0
2007-04-09 05:18:00,1.85218,1.85234,1.85218,1.85225,16000000.0
2007-04-09 05:19:00,1.85222,1.85223,1.85211,1.85211,9000000.0
2007-04-09 05:20:00,1.85147,1.85261,1.851,1.85261,11000000.0
2007-04-09 05:21:00,1.85226,1.85226,1.85197,1.85197,10000000.0
2007-04-09 05:22:00,1.85188,1.85188,1.85176,1.85185,28000000.0
2007-04-09 05:23:00,1.85191,1.85202,1.85191,1.85195,7000000.0
2007-04-09 05:24:00,1.85187,1.8519,1.85114,1.85114,8000000.0
2007-04-09 05:25:00,1.85185,1.85193,1.85164,1.85187,47000000.0
2007-04-09 05:26:00,1.85198,1.85198,1.85186,1.85186,3000000.0
2007-04-09 05:27:00,1.85177,1.85214,1.85171,1.85214,7000000.0
2007-04-09 05:28:00,1.85253,1.85253,1.85234,1.85234,2000000.0
2007-04-09 05:29:00,1.85209,1.85227,1.85209,1.85227,5000000.0
2007-04-09 05:30:00,1.85225,1.85238,1.85225,1.85232,7000000.0
2007-04-09 05:31:00,1.85145,1.8515,1.85145,1.85145,8000000.0
2007-04-09 05:32:00,1.85243,1.85247,1.85237,1.85237,10000000.0
2007-04-09 05:33:00,1.85249,1.85264,1.85238,1.85264,10000000.0
2007-04-09 05:34:00,1.85253,1.85253,1.85243,1.85246,8000000.0
2007-04-09 05:35:00,1.85238,1.8526,1.85238,1.8526,10000000.0
2007-04-09 05:36:00,1.85246,1.85273,1.85246,1.85272,15000000.0
2007-04-09 05:37:00,1.85285,1.85287,1.85272,1.85272,8000000.0
2007-04-09 05:38:00,1.85234,1.85234,1.85201,1.85201,11000000.0
2007-04-09 05:39:00,1.85076,1.85081,1.85031,1.85061,7000000.0
2007-04-09 05:40:00,1.85196,1.85196,1.85176,1.85188,6000000.0
2007-04-09 05:41:00,1.85129,1.85152,1.85129,1.85152,4000000.0
2007-04-09 05:42:00,1.85128,1.85159,1.85093,1.85103,16000000.0
2007-04-09 05:43:00,1.85177,1.85177,1.85157,1.85157,8000000.0
2007-04-09 05:44:00,1.85195,1.85195,1.85187,1.85187,2000000.0
2007-04-09 05:45:00,1.85025,1.85028,1.85025,1.85025,13000000.0
2007-04-09 05:46:00,1.85136,1.85137,1.8513,1.85137,10000000.0
2007-04-09 05:47:00,1.85182,1.85226,1.85182,1.85226,15000000.0
2007-04-09 05:48:00,1.8521,1.8521,1.85136,1.85136,8000000.0
2007-04-09 05:49:00,1.85192,1.85222,1.85186,1.85221,9000000.0
2007-04-09 05:50:00,1.85197,1.85197,1.85162,1.85183,13000000.0
2007-04-09 05:51:00,1.85254,1.85254,1.85237,1.85242,6000000.0
2007-04-09 05:52:00,1.8519,1.85193,1.851,1.851,15000000.0
2007-04-09 05:53:00,1.85244,1.85244,1.85222,1.85231,8000000.0
2007-04-09 05:54:00,1.85238,1.85238,1.85211,1.85211,5000000.0
2007-04-09 05:55:00,1.85169,1.85169,1.85084,1.85113,11000000.0
2007-04-09 05:56:00,1.85182,1.85187,1.85165,1.85178,9000000.0
2007-04-09 05:57:00,1.85173,1.85173,1.85154,1.85154,11000000.0
2007-04-09 05:58:00,1.85169,1.85176,1.8516,1.85166,6000000.0
2007-04-09 05:59:00,1.85001,1.85038,1.85001,1.85038,12000000.0
2007-04-09 06:00:00,1.85148,1.85169,1.85147,1.85154,25000000.0
2007-04-09 06:01:00,1.85168,1.85174,1.85164,1.8517,6000000.0
2007-04-09 06:02:00,1.85099,1.8516,1.85006,1.85006,13000000.0
2007-04-09 06:03:00,1.85164,1.85166,1.85159,1.85159,6000000.0
2007-04-09 06:04:00,1.85163,1.85176,1.85163,1.85176,11000000.0
2007-04-09 06:05:00,1.85176,1.85176,1.85168,1.85168,9000000.0
2007-04-09 06:06:00,1.84999,1.85138,1.84999,1.85138,8000000.0
2007-04-09 06:07:00,1.85167,1.85168,1.8515,1.85167,7000000.0
2007-04-09 06:08:00,1.85164,1.85164,1.85161,1.85161,2000000.0
2007-04-09 06:09:00,1.85158,1.85165,1.85157,1.85165,10000000.0
2007-04-09 06:10:00,1.85131,1.85131,1.85033,1.85033,8000000.0
2007-04-09 06:11:00,1.85166,1.85174,1.85163,1.85174,7000000.0
2007-04-09 06:12:00,1.85114,1.85114,1.85039,1.85039,4000000.0
2007-04-09 06:14:00,1.85177,1.85177,1.85164,1.85165,7000000.0
2007-04-09 06:15:00,1.85173,1.85173,1.85158,1.85168,18000000.0
2007-04-09 06:16:00,1.85165,1.85168,1.85158,1.85158,11000000.0
2007-04-09 06:17:00,1.85151,1.85155,1.85148,1.85148,7000000.0
2007-04-09 06:18:00,1.85096,1.85143,1.85088,1.85143,7000000.0
2007-04-09 06:19:00,1.85157,1.85169,1.85152,1.85163,12000000.0
2007-04-09 06:20:00,1.85161,1.85165,1.85146,1.85161,18000000.0
2007-04-09 06:21:00,1.85097,1.85145,1.85081,1.85109,26000000.0
2007-04-09 06:22:00,1.85148,1.8515,1.85135,1.8515,11000000.0
2007-04-09 06:23:00,1.85175,1.85178,1.85165,1.85178,11000000.0
2007-04-09 06:24:00,1.85177,1.85177,1.85167,1.85174,11000000.0
2007-04-09 06:25:00,1.85175,1.85175,1.85162,1.85162,10000000.0
2007-04-09 06:26:00,1.8516,1.85175,1.85154,1.85175,6000000.0
2007-04-09 06:28:00,1.85165,1.85165,1.85165,1.85165,1000000.0
2007-04-09 06:29:00,1.8505,1.8505,1.85047,1.85047,9000000.0
2007-04-09 06:30:00,1.85153,1.85153,1.85153,1.85153,1000000.0
2007-04-09 06:31:00,1.85119,1.85125,1.85102,1.85125,20000000.0
2007-04-09 06:32:00,1.85066,1.85066,1.85054,1.85054,2000000.0
2007-04-09 06:33:00,1.85115,1.85149,1.85115,1.85149,5000000.0
2007-04-09 06:34:00,1.85069,1.85117,1.85069,1.85117,5000000.0
2007-04-09 06:35:00,1.85151,1.85176,1.85147,1.85176,11000000.0
2007-04-09 06:36:00,1.85099,1.85119,1.8505,1.8505,10000000.0
2007-04-09 06:37:00,1.85149,1.85149,1.85131,1.85131,7000000.0
2007-04-09 06:38:00,1.85123,1.85123,1.85095,1.85108,8000000.0
2007-04-09 06:39:00,1.85109,1.85109,1.85058,1.85058,12000000.0
2007-04-09 06:40:00,1.85127,1.85176,1.85127,1.85176,8000000.0
2007-04-09 06:41:00,1.85164,1.85184,1.85162,1.85175,7000000.0
2007-04-09 06:42:00,1.85159,1.85159,1.85054,1.85054,7000000.0
2007-04-09 06:43:00,1.85179,1.85189,1.85179,1.85189,9000000.0
2007-04-09 06:44:00,1.85244,1.85244,1.85078,1.85078,11000000.0
2007-04-09 06:45:00,1.85186,1.85186,1.85163,1.8517,7000000.0
2007-04-09 06:46:00,1.85146,1.85156,1.85146,1.85153,8000000.0
2007-04-09 06:47:00,1.85169,1.85169,1.8498,1.85166,10000000.0
2007-04-09 06:48:00,1.85161,1.85161,1.85057,1.85057,8000000.0
2007-04-09 06:50:00,1.85185,1.85185,1.85064,1.85064,9000000.0
2007-04-09 06:51:00,1.85042,1.85045,1.85042,1.85042,11000000.0
2007-04-09 06:52:00,1.85152,1.85156,1.85136,1.85136,7000000.0
2007-04-09 06:53:00,1.8514,1.85153,1.8514,1.85151,8000000.0
2007-04-09 06:54:00,1.85145,1.85145,1.85073,1.85073,11000000.0
2007-04-09 06:55:00,1.85112,1.85135,1.85112,1.85134,8000000.0
2007-04-09 06:56:00,1.85237,1.8524,1.8523,1.85235,13000000.0
2007-04-09 06:57:00,1.85157,1.85157,1.85127,1.85127,8000000.0
2007-04-09 06:58:00,1.8514,1.85156,1.8514,1.85156,16000000.0
2007-04-09 07:00:00,1.8505,1.85129,1.8505,1.85076,8000000.0
2007-04-09 07:01:00,1.85164,1.85164,1.85157,1.85159,14000000.0
2007-04-09 07:02:00,1.85154,1.85154,1.85138,1.85138,18000000.0
2007-04-09 07:03:00,1.8512,1.85143,1.85095,1.85113,8000000.0
2007-04-09 07:04:00,1.85118,1.85144,1.85091,1.85144,8000000.0
2007-04-09 07:05:00,1.85155,1.85164,1.85149,1.85152,10000000.0
2007-04-09 07:06:00,1.85163,1.85175,1.8516,1.85175,8000000.0
2007-04-09 07:07:00,1.85133,1.85137,1.85075,1.85127,15000000.0
2007-04-09 07:08:00,1.85084,1.85152,1.85068,1.85131,18000000.0
2007-04-09 07:09:00,1.8518,1.85185,1.85175,1.85185,7000000.0
2007-04-09 07:10:00,1.85182,1.85185,1.85089,1.85185,18000000.0
2007-04-09 07:11:00,1.85179,1.85191,1.85174,1.85182,11000000.0
2007-04-09 07:12:00,1.85179,1.85179,1.85148,1.85148,11000000.0
2007-04-09 07:13:00,1.85142,1.85142,1.85126,1.85126,9000000.0
2007-04-09 07:14:00,1.85157,1.85171,1.85148,1.85168,12000000.0
2007-04-09 07:15:00,1.85094,1.85173,1.8508,1.85173,7000000.0
2007-04-09 07:16:00,1.85173,1.85178,1.85172,1.85178,12000000.0
2007-04-09 07:17:00,1.85158,1.85178,1.85158,1.85159,15000000.0
2007-04-09 07:18:00,1.85175,1.8518,1.8517,1.85175,8000000.0
2007-04-09 07:19:00,1.8515,1.85181,1.85148,1.85148,8000000.0
2007-04-09 07:20:00,1.85129,1.85133,1.85125,1.85125,9000000.0
2007-04-09 07:21:00,1.85136,1.85154,1.8513,1.85154,10000000.0
2007-04-09 07:22:00,1.85124,1.85154,1.85108,1.85147,7000000.0
2007-04-09 07:23:00,1.85084,1.85114,1.85063,1.85063,11000000.0
2007-04-09 07:24:00,1.85161,1.85171,1.85159,1.85162,23000000.0
2007-04-09 07:25:00,1.8516,1.85173,1.85159,1.85173,28000000.0
2007-04-09 07:26:00,1.85174,1.85174,1.85158,1.85174,14000000.0
2007-04-09 07:27:00,1.85099,1.85143,1.85099,1.85129,20000000.0
2007-04-09 07:28:00,1.85163,1.85163,1.85157,1.85159,17000000.0
2007-04-09 07:29:00,1.85149,1.85176,1.85146,1.85148,27000000.0
2007-04-09 07:30:00,1.85121,1.85121,1.85008,1.85008,20000000.0
2007-04-09 07:31:00,1.85151,1.85161,1.85149,1.85149,7000000.0
2007-04-09 07:32:00,1.85148,1.85148,1.85107,1.85139,11000000.0
2007-04-09 07:33:00,1.85095,1.851,1.8508,1.85083,22000000.0
2007-04-09 07:34:00,1.85145,1.85154,1.85119,1.8512,16000000.0
2007-04-09 07:35:00,1.85144,1.85154,1.85128,1.8513,15000000.0
2007-04-09 07:36:00,1.85147,1.85147,1.8501,1.8501,8000000.0
2007-04-09 07:37:00,1.85126,1.85126,1.85086,1.85086,12000000.0
2007-04-09 07:38:00,1.85009,1.8503,1.85005,1.85005,7000000.0
2007-04-09 07:39:00,1.85071,1.85071,1.8505,1.85057,14000000.0
2007-04-09 07:40:00,1.8504,1.85053,1.85018,1.85053,9000000.0
2007-04-09 07:41:00,1.85058,1.85109,1.85058,1.85109,24000000.0
2007-04-09 07:42:00,1.85106,1.85125,1.85073,1.851,7000000.0
2007-04-09 07:43:00,1.84976,1.85088,1.84976,1.85032,22000000.0
2007-04-09 07:44:00,1.85103,1.85103,1.85093,1.85097,10000000.0
2007-04-09 07:45:00,1.85089,1.85089,1.85059,1.85071,15000000.0
2007-04-09 07:46:00,1.85096,1.85102,1.85074,1.85102,17000000.0
2007-04-09 07:47:00,1.85093,1.851,1.8509,1.85094,15000000.0
2007-04-09 07:48:00,1.85049,1.85101,1.85011,1.85101,10000000.0
2007-04-09 07:49:00,1.85093,1.85114,1.85063,1.85114,8000000.0
2007-04-09 07:50:00,1.85091,1.85098,1.85088,1.85089,17000000.0
2007-04-09 07:51:00,1.85086,1.85115,1.85086,1.85096,15000000.0
2007-04-09 07:52:00,1.85098,1.85122,1.85096,1.85111,29000000.0
2007-04-09 07:53:00,1.85108,1.85131,1.85108,1.85131,13000000.0
2007-04-09 07:54:00,1.85135,1.85141,1.85123,1.85128,23000000.0
2007-04-09 07:55:00,1.85126,1.85132,1.85095,1.85096,27000000.0
2007-04-09 07:56:00,1.85085,1.85097,1.85084,1.85084,18000000.0
2007-04-09 07:57:00,1.85081,1.85101,1.85077,1.85088,20000000.0
2007-04-09 07:58:00,1.85017,1.8507,1.84952,1.84952,13000000.0
2007-04-09 07:59:00,1.85086,1.85103,1.85085,1.85085,23000000.0
2007-04-09 08:00:00,1.85087,1.85114,1.85087,1.85114,31000000.0
2007-04-09 08:01:00,1.85112,1.85116,1.85107,1.85111,13000000.0
2007-04-09 08:02:00,1.85059,1.85147,1.85059,1.85062,12000000.0
2007-04-09 08:03:00,1.8504,1.85059,1.85012,1.85041,20000000.0
2007-04-09 08:04:00,1.85102,1.85105,1.85076,1.85105,30000000.0
2007-04-09 08:05:00,1.85109,1.85109,1.85099,1.85107,9000000.0
2007-04-09 08:06:00,1.85087,1.85089,1.85078,1.8508,21000000.0
2007-04-09 08:07:00,1.85115,1.85158,1.85115,1.85158,15000000.0
2007-04-09 08:08:00,1.85171,1.85181,1.8499,1.85175,7000000.0
2007-04-09 08:09:00,1.85144,1.85173,1.85119,1.85138,23000000.0
2007-04-09 08:10:00,1.85183,1.85192,1.85183,1.85192,27000000.0
2007-04-09 08:11:00,1.85186,1.85196,1.85181,1.85196,18000000.0
2007-04-09 08:12:00,1.85165,1.85191,1.85129,1.85191,22000000.0
2007-04-09 08:13:00,1.8519,1.8519,1.85148,1.85154,18000000.0
2007-04-09 08:14:00,1.85165,1.85215,1.85165,1.85215,33000000.0
2007-04-09 08:15:00,1.85197,1.85215,1.85197,1.8521,21000000.0
2007-04-09 08:16:00,1.8522,1.85225,1.85208,1.85208,21000000.0
2007-04-09 08:17:00,1.85204,1.85204,1.8511,1.8511,19000000.0
2007-04-09 08:18:00,1.85091,1.85091,1.85053,1.85058,17000000.0
2007-04-09 08:19:00,1.85046,1.85046,1.84978,1.84978,16000000.0
2007-04-09 08:20:00,1.84976,1.8498,1.84956,1.84956,13000000.0
2007-04-09 08:21:00,1.84923,1.84939,1.84923,1.84937,8000000.0
2007-04-09 08:22:00,1.84927,1.84927,1.84902,1.84902,26000000.0
2007-04-09 08:23:00,1.84912,1.84926,1.84912,1.84925,16000000.0
2007-04-09 08:24:00,1.84911,1.84922,1.84908,1.84919,28000000.0
2007-04-09 08:25:00,1.84918,1.84931,1.84901,1.84931,49000000.0
2007-04-09 08:26:00,1.84928,1.84928,1.84919,1.8492,14000000.0
2007-04-09 08:27:00,1.84914,1.84931,1.8491,1.84923,31000000.0
2007-04-09 08:28:00,1.84916,1.84932,1.84892,1.84892,28000000.0
2007-04-09 08:29:00,1.84893,1.84924,1.84886,1.84916,32000000.0
2007-04-09 08:30:00,1.84895,1.84895,1.84762,1.84762,28000000.0
2007-04-09 08:31:00,1.84773,1.84802,1.8476,1.84775,40000000.0
2007-04-09 08:32:00,1.84742,1.84742,1.84724,1.84729,51000000.0
2007-04-09 08:33:00,1.8475,1.8477,1.8475,1.84766,48000000.0
2007-04-09 08:34:00,1.84753,1.84753,1.84645,1.84645,49000000.0
2007-04-09 08:35:00,1.84632,1.84636,1.84605,1.84617,39000000.0
2007-04-09 08:36:00,1.84596,1.84632,1.84596,1.84632,12000000.0
2007-04-09 08:37:00,1.8463,1.84656,1.84609,1.84656,25000000.0
2007-04-09 08:38:00,1.84667,1.84679,1.84662,1.84679,21000000.0
2007-04-09 08:39:00,1.84661,1.84661,1.84653,1.84659,23000000.0
2007-04-09 08:40:00,1.84665,1.84683,1.84665,1.84674,36000000.0
2007-04-09 08:41:00,1.84588,1.84646,1.84571,1.84646,30000000.0
2007-04-09 08:42:00,1.84672,1.84672,1.84645,1.84645,17000000.0
2007-04-09 08:43:00,1.84675,1.84735,1.84675,1.84735,23000000.0
2007-04-09 08:44:00,1.84729,1.8474,1.8472,1.84724,17000000.0
2007-04-09 08:45:00,1.84726,1.84754,1.84726,1.84746,37000000.0
2007-04-09 08:46:00,1.84741,1.84741,1.84702,1.84702,23000000.0
2007-04-09 08:47:00,1.84658,1.84688,1.8458,1.84688,25000000.0
2007-04-09 08:48:00,1.84655,1.84704,1.84652,1.84677,36000000.0
2007-04-09 08:49:00,1.847,1.8471,1.84695,1.847,27000000.0
2007-04-09 08:50:00,1.84724,1.84744,1.84714,1.84732,56000000.0
2007-04-09 08:51:00,1.84743,1.84743,1.84704,1.84725,32000000.0
2007-04-09 08:52:00,1.84705,1.84739,1.84705,1.84739,39000000.0
2007-04-09 08:53:00,1.84739,1.84739,1.84702,1.84713,63000000.0
2007-04-09 08:54:00,1.847,1.84713,1.8465,1.84682,42000000.0
2007-04-09 08:55:00,1.8473,1.8473,1.84718,1.8472,55000000.0
2007-04-09 08:56:00,1.84713,1.84757,1.84713,1.84729,21000000.0
2007-04-09 08:57:00,1.84731,1.8475,1.84729,1.8474,23000000.0
2007-04-09 08:58:00,1.84741,1.84758,1.84741,1.84742,18000000.0
2007-04-09 08:59:00,1.84747,1.84752,1.84739,1.84748,12000000.0
2007-04-09 09:00:00,1.84717,1.84731,1.84706,1.84728,26000000.0
2007-04-09 09:01:00,1.84736,1.84736,1.84673,1.84673,19000000.0
2007-04-09 09:02:00,1.84666,1.84677,1.84666,1.84669,15000000.0
2007-04-09 09:03:00,1.84651,1.84664,1.84644,1.84657,16000000.0
2007-04-09 09:04:00,1.84653,1.84653,1.84617,1.84644,22000000.0
2007-04-09 09:05:00,1.84596,1.84614,1.84555,1.84614,11000000.0
2007-04-09 09:06:00,1.84649,1.84649,1.84612,1.84628,31000000.0
2007-04-09 09:07:00,1.84565,1.84657,1.84565,1.84657,33000000.0
2007-04-09 09:08:00,1.84621,1.84628,1.84621,1.84628,17000000.0
2007-04-09 09:09:00,1.8462,1.8462,1.84599,1.84599,37000000.0
2007-04-09 09:10:00,1.845,1.84568,1.845,1.84568,31000000.0
2007-04-09 09:11:00,1.84609,1.84609,1.8458,1.8458,26000000.0
2007-04-09 09:12:00,1.84576,1.84592,1.84576,1.84592,41000000.0
2007-04-09 09:13:00,1.84582,1.84582,1.84555,1.84558,61000000.0
2007-04-09 09:14:00,1.84594,1.84594,1.84575,1.84581,57000000.0
2007-04-09 09:15:00,1.84582,1.84587,1.84582,1.84587,33000000.0
2007-04-09 09:16:00,1.84583,1.84602,1.84583,1.84602,39000000.0
2007-04-09 09:17:00,1.84585,1.84604,1.84583,1.84604,40000000.0
2007-04-09 09:18:00,1.84607,1.84616,1.84588,1.84616,68000000.0
2007-04-09 09:19:00,1.84596,1.84603,1.84579,1.84601,52000000.0
2007-04-09 09:20:00,1.84559,1.84589,1.84559,1.84589,37000000.0
2007-04-09 09:21:00,1.84593,1.84605,1.84582,1.84605,61000000.0
2007-04-09 09:22:00,1.84592,1.84609,1.84585,1.84595,63000000.0
2007-04-09 09:23:00,1.84555,1.8456,1.84545,1.84557,65000000.0
2007-04-09 09:24:00,1.84543,1.84579,1.8449,1.8449,47000000.0
2007-04-09 09:25:00,1.84617,1.84633,1.84611,1.84611,32000000.0
2007-04-09 09:26:00,1.8461,1.8461,1.84602,1.84607,29000000.0
2007-04-09 09:27:00,1.84611,1.8463,1.84605,1.8463,55000000.0
2007-04-09 09:28:00,1.84593,1.84612,1.84534,1.84612,46000000.0
2007-04-09 09:29:00,1.84637,1.84653,1.84637,1.84649,32000000.0
2007-04-09 09:30:00,1.84582,1.84672,1.84569,1.84658,24000000.0
2007-04-09 09:31:00,1.84667,1.84667,1.84642,1.84647,18000000.0
2007-04-09 09:32:00,1.84643,1.84648,1.8464,1.8464,35000000.0
2007-04-09 09:33:00,1.84641,1.84645,1.8464,1.84645,43000000.0
2007-04-09 09:34:00,1.84652,1.84693,1.84652,1.84693,31000000.0
2007-04-09 09:35:00,1.84636,1.84651,1.84597,1.84633,47000000.0
2007-04-09 09:36:00,1.84664,1.8468,1.84655,1.8467,34000000.0
2007-04-09 09:37:00,1.84617,1.84682,1.84608,1.84682,49000000.0
2007-04-09 09:38:00,1.84672,1.84679,1.84664,1.84679,37000000.0
2007-04-09 09:39:00,1.84685,1.84686,1.84671,1.8468,61000000.0
2007-04-09 09:40:00,1.84685,1.847,1.84681,1.84695,46000000.0
2007-04-09 09:41:00,1.84703,1.84703,1.84632,1.84632,33000000.0
2007-04-09 09:42:00,1.84708,1.84723,1.84702,1.84705,60000000.0
2007-04-09 09:43:00,1.84688,1.84704,1.8468,1.84691,66000000.0
2007-04-09 09:44:00,1.84707,1.84711,1.84703,1.84708,21000000.0
2007-04-09 09:45:00,1.84709,1.84735,1.84709,1.84734,22000000.0
2007-04-09 09:46:00,1.84695,1.84695,1.84658,1.84679,30000000.0
2007-04-09 09:47:00,1.84704,1.84704,1.8468,1.8468,24000000.0
2007-04-09 09:48:00,1.84706,1.8471,1.84705,1.84706,34000000.0
2007-04-09 09:49:00,1.84688,1.84715,1.84688,1.84708,26000000.0
2007-04-09 09:50:00,1.84714,1.8472,1.84701,1.8472,34000000.0
2007-04-09 09:51:00,1.84726,1.84726,1.84717,1.84723,56000000.0
2007-04-09 09:52:00,1.84731,1.84734,1.84725,1.84732,38000000.0
2007-04-09 09:53:00,1.84663,1.84727,1.84663,1.84727,32000000.0
2007-04-09 09:54:00,1.84725,1.84725,1.84684,1.84692,36000000.0
2007-04-09 09:55:00,1.84698,1.84704,1.84697,1.84697,38000000.0
2007-04-09 09:56:00,1.84708,1.84718,1.84706,1.84718,38000000.0
2007-04-09 09:57:00,1.84718,1.84719,1.84712,1.84712,30000000.0
2007-04-09 09:58:00,1.84655,1.84702,1.84641,1.84677,52000000.0
2007-04-09 09:59:00,1.84726,1.8474,1.84726,1.84737,32000000.0
2007-04-09 10:00:00,1.84741,1.84748,1.84741,1.84743,39000000.0
2007-04-09 10:01:00,1.84708,1.84709,1.8467,1.847,44000000.0
2007-04-09 10:02:00,1.84738,1.84738,1.84722,1.84729,34000000.0
2007-04-09 10:03:00,1.84734,1.84743,1.84721,1.84722,47000000.0
2007-04-09 10:04:00,1.84715,1.84736,1.84715,1.84736,32000000.0
2007-04-09 10:05:00,1.84753,1.84766,1.8475,1.8475,32000000.0
2007-04-09 10:06:00,1.84671,1.84742,1.84648,1.84702,42000000.0
2007-04-09 10:07:00,1.84706,1.84726,1.84638,1.84719,51000000.0
2007-04-09 10:08:00,1.84658,1.8471,1.84638,1.84638,54000000.0
2007-04-09 10:09:00,1.84723,1.8474,1.84721,1.84738,53000000.0
2007-04-09 10:10:00,1.8473,1.84749,1.84727,1.84736,72000000.0
2007-04-09 10:11:00,1.84743,1.84744,1.84729,1.84735,61000000.0
2007-04-09 10:12:00,1.84735,1.84735,1.84651,1.8472,65000000.0
2007-04-09 10:13:00,1.84741,1.84749,1.84735,1.84743,56000000.0
2007-04-09 10:14:00,1.84749,1.84756,1.84747,1.8475,49000000.0
2007-04-09 10:15:00,1.84755,1.84765,1.84749,1.84752,46000000.0
2007-04-09 10:16:00,1.84747,1.84753,1.84747,1.84749,33000000.0
2007-04-09 10:17:00,1.84743,1.84743,1.84712,1.84712,37000000.0
2007-04-09 10:18:00,1.84712,1.84712,1.84696,1.84709,50000000.0
2007-04-09 10:19:00,1.84718,1.84733,1.84718,1.84733,59000000.0
2007-04-09 10:20:00,1.84769,1.84778,1.84768,1.84778,41000000.0
2007-04-09 10:21:00,1.84783,1.84784,1.84767,1.84784,44000000.0
2007-04-09 10:22:00,1.84794,1.84794,1.84775,1.84776,47000000.0
2007-04-09 10:23:00,1.84648,1.84748,1.84648,1.84742,58000000.0
2007-04-09 10:24:00,1.84778,1.84807,1.84778,1.84807,43000000.0
2007-04-09 10:25:00,1.84817,1.84834,1.84813,1.84825,60000000.0
2007-04-09 10:26:00,1.84799,1.84799,1.84698,1.84734,64000000.0
2007-04-09 10:27:00,1.84692,1.84788,1.84692,1.84788,54000000.0
2007-04-09 10:28:00,1.84798,1.84798,1.84775,1.8478,62000000.0
2007-04-09 10:29:00,1.84784,1.84819,1.84784,1.8481,61000000.0
2007-04-09 10:30:00,1.84816,1.84831,1.84799,1.84799,36000000.0
2007-04-09 10:31:00,1.84794,1.84813,1.84791,1.84813,39000000.0
2007-04-09 10:32:00,1.84838,1.84842,1.84819,1.84837,44000000.0
2007-04-09 10:33:00,1.8484,1.84862,1.8484,1.84862,18000000.0
2007-04-09 10:34:00,1.84865,1.84869,1.84847,1.84868,20000000.0
2007-04-09 10:35:00,1.84874,1.84901,1.84873,1.84893,23000000.0
2007-04-09 10:36:00,1.84905,1.84905,1.84865,1.84865,32000000.0
2007-04-09 10:37:00,1.84856,1.84861,1.84852,1.84858,30000000.0
2007-04-09 10:38:00,1.84858,1.84859,1.84846,1.84859,26000000.0
2007-04-09 10:39:00,1.84852,1.84855,1.84843,1.84845,29000000.0
2007-04-09 10:40:00,1.84813,1.8483,1.84813,1.84827,19000000.0
2007-04-09 10:41:00,1.84845,1.84866,1.84845,1.84863,29000000.0
2007-04-09 10:42:00,1.84867,1.84872,1.84863,1.84871,38000000.0
2007-04-09 10:43:00,1.84874,1.84879,1.84872,1.84877,27000000.0
2007-04-09 10:44:00,1.84891,1.84891,1.84871,1.84876,26000000.0
2007-04-09 10:45:00,1.84892,1.84904,1.84892,1.84895,27000000.0
2007-04-09 10:46:00,1.84829,1.84864,1.84829,1.84864,35000000.0
2007-04-09 10:47:00,1.84875,1.84897,1.84866,1.84897,23000000.0
2007-04-09 10:48:00,1.84908,1.84908,1.84882,1.84882,44000000.0
2007-04-09 10:50:00,1.84884,1.84932,1.84884,1.84932,47000000.0
2007-04-09 10:51:00,1.8493,1.84935,1.84914,1.84914,45000000.0
2007-04-09 10:52:00,1.84893,1.84898,1.84888,1.8489,33000000.0
2007-04-09 10:53:00,1.8489,1.84892,1.84871,1.84887,46000000.0
2007-04-09 10:54:00,1.84886,1.84886,1.84864,1.84879,35000000.0
2007-04-09 10:55:00,1.84889,1.849,1.84889,1.84898,37000000.0
2007-04-09 10:56:00,1.84896,1.84914,1.84878,1.84878,33000000.0
2007-04-09 10:57:00,1.84903,1.84932,1.84901,1.84924,33000000.0
2007-04-09 10:58:00,1.84902,1.84902,1.84879,1.84882,26000000.0
2007-04-09 10:59:00,1.84868,1.84879,1.84868,1.84872,47000000.0
2007-04-09 11:00:00,1.84878,1.84895,1.84878,1.84883,39000000.0
2007-04-09 11:01:00,1.84889,1.84926,1.84889,1.84926,45000000.0
2007-04-09 11:02:00,1.8491,1.8491,1.84895,1.84898,17000000.0
2007-04-09 11:03:00,1.84895,1.84895,1.84884,1.84886,37000000.0
2007-04-09 11:04:00,1.84863,1.84865,1.84849,1.84849,40000000.0
2007-04-09 11:05:00,1.84829,1.84848,1.84804,1.84808,18000000.0
2007-04-09 11:06:00,1.84864,1.84864,1.84852,1.84863,19000000.0
2007-04-09 11:07:00,1.84853,1.84877,1.84848,1.84848,30000000.0
2007-04-09 11:08:00,1.84842,1.84867,1.84842,1.84867,30000000.0
2007-04-09 11:09:00,1.84871,1.84885,1.84858,1.84878,45000000.0
2007-04-09 11:10:00,1.84879,1.84879,1.84845,1.8485,35000000.0
2007-04-09 11:11:00,1.84841,1.84841,1.84821,1.84831,46000000.0
2007-04-09 11:12:00,1.84828,1.84863,1.84828,1.84853,55000000.0
2007-04-09 11:13:00,1.84811,1.84831,1.84782,1.84812,59000000.0
2007-04-09 11:14:00,1.84844,1.84861,1.84839,1.8486,41000000.0
2007-04-09 11:15:00,1.84931,1.84952,1.84918,1.84952,34000000.0
2007-04-09 11:16:00,1.84847,1.84932,1.84847,1.84932,20000000.0
2007-04-09 11:17:00,1.84958,1.84958,1.84911,1.84911,57000000.0
2007-04-09 11:18:00,1.84891,1.84917,1.84884,1.84901,44000000.0
2007-04-09 11:19:00,1.84911,1.84937,1.8491,1.84929,63000000.0
2007-04-09 11:20:00,1.84939,1.84944,1.84931,1.84944,43000000.0
2007-04-09 11:21:00,1.84898,1.8493,1.84854,1.84854,34000000.0
2007-04-09 11:22:00,1.84832,1.84913,1.84832,1.84913,56000000.0
2007-04-09 11:23:00,1.84923,1.84923,1.84893,1.84923,43000000.0
2007-04-09 11:24:00,1.84964,1.84964,1.84931,1.84956,53000000.0
2007-04-09 11:25:00,1.84949,1.84967,1.84949,1.84954,29000000.0
2007-04-09 11:26:00,1.84947,1.84948,1.84896,1.84896,41000000.0
2007-04-09 11:27:00,1.84892,1.84921,1.84892,1.84917,34000000.0
2007-04-09 11:28:00,1.8493,1.84933,1.84912,1.84928,36000000.0
2007-04-09 11:29:00,1.84948,1.84964,1.84942,1.84964,43000000.0
2007-04-09 11:30:00,1.84929,1.8494,1.84913,1.8494,24000000.0
2007-04-09 11:31:00,1.8496,1.8496,1.84947,1.84955,34000000.0
2007-04-09 11:32:00,1.8497,1.8497,1.84962,1.84965,46000000.0
2007-04-09 11:33:00,1.84963,1.84971,1.84963,1.84966,41000000.0
2007-04-09 11:34:00,1.84974,1.84981,1.84971,1.84971,28000000.0
2007-04-09 11:35:00,1.84988,1.85119,1.84988,1.85062,44000000.0
2007-04-09 11:36:00,1.85033,1.85086,1.85028,1.85086,48000000.0
2007-04-09 11:37:00,1.85064,1.85077,1.85057,1.85077,50000000.0
2007-04-09 11:38:00,1.85084,1.85084,1.85058,1.85073,37000000.0
2007-04-09 11:39:00,1.85078,1.85103,1.85078,1.85103,52000000.0
2007-04-09 11:40:00,1.85129,1.85129,1.85104,1.85123,27000000.0
2007-04-09 11:41:00,1.85121,1.85121,1.85108,1.85108,49000000.0
2007-04-09 11:42:00,1.8506,1.8509,1.85036,1.85058,22000000.0
2007-04-09 11:43:00,1.85037,1.85103,1.85037,1.851,45000000.0
2007-04-09 11:44:00,1.85131,1.8514,1.85126,1.85135,42000000.0
2007-04-09 11:45:00,1.85126,1.85139,1.85124,1.85139,41000000.0
2007-04-09 11:46:00,1.85137,1.85141,1.85132,1.85138,38000000.0
2007-04-09 11:47:00,1.85137,1.8514,1.85131,1.85132,22000000.0
2007-04-09 11:48:00,1.85129,1.85144,1.85129,1.85143,27000000.0
2007-04-09 11:49:00,1.85114,1.8515,1.85074,1.85097,41000000.0
2007-04-09 11:50:00,1.8517,1.85174,1.85163,1.85163,44000000.0
2007-04-09 11:51:00,1.85165,1.8517,1.85161,1.8517,37000000.0
2007-04-09 11:52:00,1.8517,1.85173,1.85163,1.85165,37000000.0
2007-04-09 11:53:00,1.85159,1.85159,1.85135,1.85135,33000000.0
2007-04-09 11:54:00,1.85104,1.85104,1.85049,1.85079,37000000.0
2007-04-09 11:55:00,1.8514,1.85152,1.85139,1.85145,38000000.0
2007-04-09 11:56:00,1.85139,1.85145,1.85135,1.85144,51000000.0
2007-04-09 11:57:00,1.85142,1.85142,1.85125,1.85138,29000000.0
2007-04-09 11:58:00,1.85118,1.85118,1.85012,1.85012,31000000.0
2007-04-09 11:59:00,1.85005,1.85032,1.8493,1.84956,51000000.0
2007-04-09 12:00:00,1.84963,1.85019,1.84963,1.85019,23000000.0
2007-04-09 12:01:00,1.85019,1.85019,1.84992,1.85002,24000000.0
2007-04-09 12:02:00,1.85029,1.85049,1.85029,1.85047,34000000.0
2007-04-09 12:04:00,1.85053,1.85072,1.85053,1.85064,33000000.0
2007-04-09 12:05:00,1.85055,1.85055,1.8503,1.8503,26000000.0
2007-04-09 12:06:00,1.8496,1.84984,1.84912,1.84984,15000000.0
2007-04-09 12:07:00,1.84943,1.84998,1.84943,1.84998,23000000.0
2007-04-09 12:08:00,1.85031,1.85047,1.85023,1.85046,37000000.0
2007-04-09 12:09:00,1.85046,1.8505,1.85042,1.85042,11000000.0
2007-04-09 12:10:00,1.85037,1.85037,1.85026,1.85027,25000000.0
2007-04-09 12:11:00,1.85026,1.85034,1.85024,1.85026,33000000.0
2007-04-09 12:12:00,1.85028,1.8503,1.85025,1.8503,31000000.0
2007-04-09 12:13:00,1.85026,1.85026,1.84998,1.84998,24000000.0
2007-04-09 12:14:00,1.8499,1.8499,1.84982,1.84986,36000000.0
2007-04-09 12:15:00,1.84983,1.84983,1.84966,1.84966,29000000.0
2007-04-09 12:16:00,1.84969,1.8497,1.84962,1.8497,30000000.0
2007-04-09 12:17:00,1.84967,1.84967,1.84881,1.8492,41000000.0
2007-04-09 12:18:00,1.84911,1.84919,1.84879,1.84919,43000000.0
2007-04-09 12:19:00,1.84916,1.84923,1.84915,1.84917,37000000.0
2007-04-09 12:20:00,1.84904,1.84924,1.84904,1.84921,40000000.0
2007-04-09 12:21:00,1.8495,1.8495,1.84935,1.8495,61000000.0
2007-04-09 12:22:00,1.8492,1.84925,1.84917,1.84925,24000000.0
2007-04-09 12:23:00,1.84909,1.84909,1.84814,1.84814,23000000.0
2007-04-09 12:24:00,1.84803,1.84803,1.84772,1.84792,30000000.0
2007-04-09 12:25:00,1.84805,1.84901,1.84805,1.84901,22000000.0
2007-04-09 12:26:00,1.84913,1.84919,1.84912,1.84912,32000000.0
2007-04-09 12:27:00,1.8493,1.84937,1.84927,1.84934,25000000.0
2007-04-09 12:28:00,1.84936,1.84936,1.8492,1.8492,58000000.0
2007-04-09 12:29:00,1.84977,1.85022,1.84818,1.84836,71000000.0
2007-04-09 12:30:00,1.84996,1.85014,1.84822,1.85011,47000000.0
2007-04-09 12:31:00,1.84915,1.84962,1.84885,1.8489,55000000.0
2007-04-09 12:32:00,1.84967,1.84967,1.84871,1.8488,32000000.0
2007-04-09 12:33:00,1.84937,1.84987,1.84904,1.84973,40000000.0
2007-04-09 12:34:00,1.84995,1.85006,1.8499,1.8499,14000000.0
2007-04-09 12:35:00,1.8501,1.85024,1.84975,1.85024,8000000.0
2007-04-09 12:36:00,1.84905,1.84945,1.84867,1.84945,36000000.0
2007-04-09 12:37:00,1.8499,1.84994,1.84989,1.84993,22000000.0
2007-04-09 12:38:00,1.84928,1.85,1.84928,1.84973,12000000.0
2007-04-09 12:39:00,1.84991,1.84991,1.84974,1.84976,20000000.0
2007-04-09 12:40:00,1.84969,1.84969,1.84964,1.84965,16000000.0
2007-04-09 12:41:00,1.84976,1.84995,1.84972,1.84995,10000000.0
2007-04-09 12:42:00,1.85001,1.85001,1.8498,1.84994,26000000.0
2007-04-09 12:43:00,1.84996,1.85,1.84996,1.85,9000000.0
2007-04-09 12:44:00,1.85018,1.85018,1.84925,1.84947,21000000.0
2007-04-09 12:45:00,1.85002,1.85002,1.84996,1.84996,30000000.0
2007-04-09 12:46:00,1.84995,1.84995,1.84989,1.84994,41000000.0
2007-04-09 12:47:00,1.84937,1.84956,1.84937,1.84956,26000000.0
2007-04-09 12:48:00,1.84993,1.84993,1.84981,1.84985,27000000.0
2007-04-09 12:49:00,1.84908,1.84948,1.84908,1.84942,36000000.0
2007-04-09 12:50:00,1.84992,1.84998,1.84979,1.8499,34000000.0
2007-04-09 12:51:00,1.84988,1.85003,1.84988,1.84997,25000000.0
2007-04-09 12:52:00,1.84968,1.84968,1.84932,1.84964,26000000.0
2007-04-09 12:53:00,1.84999,1.85011,1.84999,1.85011,16000000.0
2007-04-09 12:54:00,1.85,1.85012,1.84992,1.84992,28000000.0
2007-04-09 12:55:00,1.84987,1.85004,1.84975,1.84986,29000000.0
2007-04-09 12:56:00,1.85004,1.85004,1.84964,1.84964,30000000.0
2007-04-09 12:57:00,1.84864,1.84953,1.84864,1.84943,26000000.0
2007-04-09 12:58:00,1.84952,1.84952,1.8492,1.84948,14000000.0
2007-04-09 12:59:00,1.84949,1.84966,1.84948,1.84966,32000000.0
2007-04-09 13:00:00,1.8495,1.8495,1.8494,1.84942,20000000.0
2007-04-09 13:01:00,1.84957,1.85013,1.84957,1.84991,31000000.0
2007-04-09 13:02:00,1.85015,1.85015,1.85007,1.85012,12000000.0
2007-04-09 13:03:00,1.84974,1.85006,1.84974,1.84992,21000000.0
2007-04-09 13:04:00,1.85014,1.85025,1.85014,1.85025,7000000.0
2007-04-09 13:05:00,1.8503,1.85041,1.8503,1.85035,17000000.0
2007-04-09 13:06:00,1.85019,1.85019,1.85007,1.85007,22000000.0
2007-04-09 13:07:00,1.85002,1.85002,1.84994,1.84994,17000000.0
2007-04-09 13:08:00,1.85001,1.85017,1.85001,1.85017,37000000.0
2007-04-09 13:09:00,1.85016,1.85017,1.84998,1.85001,33000000.0
2007-04-09 13:10:00,1.84996,1.85014,1.84989,1.84998,32000000.0
2007-04-09 13:11:00,1.85006,1.85006,1.84996,1.84996,21000000.0
2007-04-09 13:12:00,1.84982,1.84985,1.84953,1.84983,7000000.0
2007-04-09 13:13:00,1.84949,1.84989,1.84938,1.84988,11000000.0
2007-04-09 13:14:00,1.84984,1.84984,1.84965,1.84983,33000000.0
2007-04-09 13:15:00,1.84917,1.84953,1.84895,1.84895,25000000.0
2007-04-09 13:16:00,1.84981,1.84981,1.84964,1.84964,20000000.0
2007-04-09 13:17:00,1.8496,1.84964,1.84959,1.84964,19000000.0
2007-04-09 13:18:00,1.84963,1.84963,1.84953,1.84954,41000000.0
2007-04-09 13:19:00,1.84967,1.84995,1.84967,1.84995,36000000.0
2007-04-09 13:20:00,1.85035,1.8504,1.85033,1.85038,36000000.0
2007-04-09 13:21:00,1.85035,1.85037,1.85026,1.85029,54000000.0
2007-04-09 13:22:00,1.85023,1.85023,1.85003,1.85006,41000000.0
2007-04-09 13:23:00,1.84993,1.84993,1.84922,1.84922,11000000.0
2007-04-09 13:24:00,1.85,1.85011,1.85,1.85009,23000000.0
2007-04-09 13:25:00,1.85021,1.85025,1.85015,1.85016,25000000.0
2007-04-09 13:26:00,1.85057,1.85057,1.84993,1.85029,20000000.0
2007-04-09 13:27:00,1.85024,1.85024,1.84969,1.84973,32000000.0
2007-04-09 13:28:00,1.85017,1.85032,1.85016,1.85028,26000000.0
2007-04-09 13:29:00,1.85067,1.85084,1.85062,1.85084,25000000.0
2007-04-09 13:30:00,1.85091,1.85104,1.85077,1.8509,16000000.0
2007-04-09 13:31:00,1.85085,1.85095,1.85062,1.85063,21000000.0
2007-04-09 13:32:00,1.85057,1.85093,1.85057,1.85083,28000000.0
2007-04-09 13:33:00,1.85012,1.8507,1.85012,1.85039,18000000.0
2007-04-09 13:34:00,1.85127,1.85137,1.85117,1.85127,35000000.0
2007-04-09 13:35:00,1.85114,1.85114,1.85063,1.85067,10000000.0
2007-04-09 13:36:00,1.85067,1.85086,1.85062,1.85064,40000000.0
2007-04-09 13:37:00,1.85043,1.85077,1.85041,1.85076,22000000.0
2007-04-09 13:38:00,1.85079,1.85081,1.8505,1.85081,39000000.0
2007-04-09 13:39:00,1.85115,1.85137,1.85102,1.85115,32000000.0
2007-04-09 13:40:00,1.85097,1.85127,1.85097,1.85125,35000000.0
2007-04-09 13:41:00,1.85133,1.85139,1.85131,1.85133,27000000.0
2007-04-09 13:42:00,1.85121,1.8513,1.85111,1.85111,32000000.0
2007-04-09 13:43:00,1.85086,1.8511,1.85077,1.85077,26000000.0
2007-04-09 13:44:00,1.85056,1.85081,1.85042,1.85061,25000000.0
2007-04-09 13:45:00,1.85113,1.85113,1.85076,1.85076,21000000.0
2007-04-09 13:46:00,1.85068,1.85085,1.85064,1.85079,13000000.0
2007-04-09 13:47:00,1.85068,1.85077,1.85053,1.85053,22000000.0
2007-04-09 13:48:00,1.85063,1.85063,1.85049,1.85051,21000000.0
2007-04-09 13:49:00,1.85077,1.8508,1.85053,1.85054,24000000.0
2007-04-09 13:50:00,1.8506,1.8506,1.85045,1.85057,27000000.0
2007-04-09 13:51:00,1.85073,1.85085,1.85064,1.85084,27000000.0
2007-04-09 13:52:00,1.85072,1.85072,1.85012,1.85015,31000000.0
2007-04-09 13:53:00,1.85086,1.85086,1.85064,1.85069,31000000.0
2007-04-09 13:54:00,1.85073,1.85079,1.8505,1.8505,28000000.0
2007-04-09 13:55:00,1.85064,1.8508,1.85063,1.85063,33000000.0
2007-04-09 13:56:00,1.85071,1.85095,1.85071,1.85095,23000000.0
2007-04-09 13:57:00,1.85104,1.85114,1.85104,1.85114,19000000.0
2007-04-09 13:58:00,1.85128,1.85128,1.85081,1.85086,30000000.0
2007-04-09 13:59:00,1.85062,1.85077,1.85062,1.85077,39000000.0
2007-04-09 14:00:00,1.85071,1.85071,1.85055,1.85055,30000000.0
2007-04-09 14:01:00,1.85061,1.85094,1.85061,1.85094,16000000.0
2007-04-09 14:02:00,1.85087,1.85087,1.85063,1.85074,34000000.0
2007-04-09 14:03:00,1.85085,1.85121,1.85081,1.85121,24000000.0
2007-04-09 14:04:00,1.85124,1.85125,1.8511,1.8511,20000000.0
2007-04-09 14:05:00,1.85165,1.85269,1.85165,1.85269,31000000.0
2007-04-09 14:06:00,1.85259,1.85287,1.85235,1.85235,28000000.0
2007-04-09 14:07:00,1.8526,1.85292,1.8525,1.85292,32000000.0
2007-04-09 14:08:00,1.85269,1.85286,1.85269,1.85286,22000000.0
2007-04-09 14:09:00,1.85267,1.85313,1.85267,1.85298,15000000.0
2007-04-09 14:10:00,1.85258,1.85258,1.85247,1.85253,24000000.0
2007-04-09 14:11:00,1.85204,1.85275,1.85181,1.85275,22000000.0
2007-04-09 14:12:00,1.85292,1.85292,1.85277,1.85279,17000000.0
2007-04-09 14:13:00,1.85259,1.85266,1.85245,1.85259,19000000.0
2007-04-09 14:14:00,1.85247,1.85255,1.8524,1.85242,22000000.0
2007-04-09 14:15:00,1.85244,1.85244,1.85221,1.85239,26000000.0
2007-04-09 14:16:00,1.85233,1.85244,1.85232,1.85244,10000000.0
2007-04-09 14:18:00,1.85244,1.85245,1.85227,1.85232,13000000.0
2007-04-09 14:19:00,1.85242,1.85258,1.85242,1.85258,29000000.0
2007-04-09 14:20:00,1.85248,1.85248,1.85207,1.85207,15000000.0
2007-04-09 14:21:00,1.85185,1.8519,1.85169,1.85175,18000000.0
2007-04-09 14:22:00,1.85179,1.85185,1.85174,1.85185,10000000.0
2007-04-09 14:23:00,1.85193,1.85205,1.85141,1.85205,24000000.0
2007-04-09 14:24:00,1.85181,1.85185,1.85176,1.85176,17000000.0
2007-04-09 14:25:00,1.85176,1.85183,1.85175,1.8518,31000000.0
2007-04-09 14:26:00,1.85184,1.8521,1.85184,1.8521,14000000.0
2007-04-09 14:27:00,1.85202,1.85202,1.85162,1.85172,14000000.0
2007-04-09 14:28:00,1.85103,1.85111,1.85099,1.85101,9000000.0
2007-04-09 14:29:00,1.85084,1.85091,1.85084,1.85091,7000000.0
2007-04-09 14:30:00,1.85076,1.85076,1.85048,1.85067,17000000.0
2007-04-09 14:31:00,1.8512,1.85146,1.8512,1.85146,21000000.0
2007-04-09 14:32:00,1.85112,1.85119,1.85065,1.85071,8000000.0
2007-04-09 14:33:00,1.85161,1.85169,1.85153,1.8516,10000000.0
2007-04-09 14:34:00,1.85158,1.85165,1.85122,1.85165,11000000.0
2007-04-09 14:35:00,1.85113,1.85133,1.85113,1.85133,7000000.0
2007-04-09 14:36:00,1.85147,1.85147,1.85127,1.85132,8000000.0
2007-04-09 14:37:00,1.85137,1.85137,1.85095,1.85112,11000000.0
2007-04-09 14:38:00,1.8511,1.8513,1.85105,1.8513,7000000.0
2007-04-09 14:39:00,1.8511,1.85111,1.85093,1.85111,8000000.0
2007-04-09 14:40:00,1.85126,1.85126,1.85059,1.85074,8000000.0
2007-04-09 14:41:00,1.85115,1.85128,1.85109,1.85128,10000000.0
2007-04-09 14:42:00,1.85067,1.85112,1.85067,1.85111,9000000.0
2007-04-09 14:43:00,1.85125,1.85128,1.85112,1.85124,8000000.0
2007-04-09 14:44:00,1.85122,1.85122,1.85101,1.85114,8000000.0
2007-04-09 14:45:00,1.85101,1.85111,1.85084,1.851,7000000.0
2007-04-09 14:46:00,1.85145,1.85169,1.85145,1.85167,9000000.0
2007-04-09 14:47:00,1.85172,1.85172,1.85106,1.85121,8000000.0
2007-04-09 14:48:00,1.85086,1.85086,1.85055,1.85085,8000000.0
2007-04-09 14:49:00,1.85072,1.85072,1.8505,1.85058,9000000.0
2007-04-09 14:50:00,1.85054,1.8506,1.85038,1.85052,7000000.0
2007-04-09 14:51:00,1.85051,1.85061,1.85043,1.85057,10000000.0
2007-04-09 14:52:00,1.85055,1.85056,1.85041,1.85056,7000000.0
2007-04-09 14:53:00,1.85061,1.85068,1.85052,1.85067,7000000.0
2007-04-09 14:54:00,1.85053,1.85053,1.85013,1.85018,8000000.0
2007-04-09 14:55:00,1.85026,1.85047,1.85026,1.85041,7000000.0
2007-04-09 14:56:00,1.85052,1.8506,1.8504,1.85058,8000000.0
2007-04-09 14:57:00,1.8508,1.85087,1.8507,1.85084,7000000.0
2007-04-09 14:58:00,1.85079,1.85093,1.85073,1.85074,8000000.0
2007-04-09 14:59:00,1.85097,1.8511,1.85096,1.85096,8000000.0
2007-04-09 15:00:00,1.85125,1.85141,1.85116,1.85138,7000000.0
2007-04-09 15:01:00,1.8511,1.8514,1.8511,1.85133,8000000.0
2007-04-09 15:02:00,1.85129,1.8513,1.85118,1.8513,7000000.0
2007-04-09 15:03:00,1.85132,1.85135,1.85116,1.85135,7000000.0
2007-04-09 15:04:00,1.85115,1.85116,1.85103,1.85116,8000000.0
2007-04-09 15:05:00,1.85112,1.85123,1.85105,1.85105,7000000.0
2007-04-09 15:06:00,1.85106,1.85108,1.85096,1.85102,8000000.0
2007-04-09 15:07:00,1.8508,1.85121,1.85066,1.85121,11000000.0
2007-04-09 15:08:00,1.85091,1.85102,1.85085,1.85095,8000000.0
2007-04-09 15:09:00,1.85097,1.85097,1.85074,1.85093,7000000.0
2007-04-09 15:10:00,1.85081,1.85129,1.85081,1.85129,7000000.0
2007-04-09 15:11:00,1.85146,1.85158,1.85132,1.85132,11000000.0
2007-04-09 15:12:00,1.85158,1.85175,1.85143,1.85175,10000000.0
2007-04-09 15:13:00,1.85192,1.85202,1.85167,1.85167,9000000.0
2007-04-09 15:14:00,1.85175,1.85193,1.8514,1.85159,10000000.0
2007-04-09 15:15:00,1.85155,1.85158,1.85135,1.85158,8000000.0
2007-04-09 15:16:00,1.85126,1.85274,1.85126,1.85274,9000000.0
2007-04-09 15:17:00,1.85264,1.85322,1.85264,1.85285,9000000.0
2007-04-09 15:18:00,1.85321,1.85455,1.85321,1.85388,8000000.0
2007-04-09 15:19:00,1.85354,1.85354,1.85313,1.85333,7000000.0
2007-04-09 15:20:00,1.85379,1.85391,1.85356,1.85361,9000000.0
2007-04-09 15:21:00,1.85343,1.85383,1.85323,1.85383,8000000.0
2007-04-09 15:22:00,1.85357,1.85389,1.85343,1.85343,9000000.0
2007-04-09 15:23:00,1.85382,1.85441,1.85382,1.85441,8000000.0
2007-04-09 15:24:00,1.85497,1.85537,1.85496,1.85529,8000000.0
2007-04-09 15:25:00,1.855,1.85566,1.855,1.85566,7000000.0
2007-04-09 15:26:00,1.85543,1.85549,1.85475,1.85475,7000000.0
2007-04-09 15:27:00,1.85451,1.85473,1.85451,1.85462,7000000.0
2007-04-09 15:28:00,1.85455,1.85467,1.85444,1.85464,11000000.0
2007-04-09 15:29:00,1.85482,1.85498,1.85474,1.85498,7000000.0
2007-04-09 15:30:00,1.85495,1.85517,1.85468,1.85517,9000000.0
2007-04-09 15:31:00,1.85545,1.85574,1.85541,1.85558,9000000.0
2007-04-09 15:32:00,1.85483,1.85519,1.85442,1.85519,10000000.0
2007-04-09 15:33:00,1.85557,1.85571,1.85556,1.85556,8000000.0
2007-04-09 15:34:00,1.85537,1.85537,1.85489,1.85489,9000000.0
2007-04-09 15:35:00,1.85511,1.85532,1.85511,1.8553,7000000.0
2007-04-09 15:36:00,1.85473,1.85513,1.85452,1.85465,7000000.0
2007-04-09 15:37:00,1.85526,1.85527,1.85504,1.85508,8000000.0
2007-04-09 15:38:00,1.85341,1.85541,1.85341,1.85511,7000000.0
2007-04-09 15:39:00,1.85546,1.85558,1.85538,1.85558,10000000.0
2007-04-09 15:40:00,1.85567,1.85567,1.85525,1.85525,9000000.0
2007-04-09 15:41:00,1.85535,1.8555,1.85533,1.8555,11000000.0
2007-04-09 15:42:00,1.85558,1.85563,1.85541,1.85561,8000000.0
2007-04-09 15:43:00,1.85579,1.85601,1.85576,1.85601,8000000.0
2007-04-09 15:44:00,1.85574,1.85574,1.85543,1.85571,8000000.0
2007-04-09 15:45:00,1.85574,1.85574,1.85549,1.85561,8000000.0
2007-04-09 15:46:00,1.85526,1.8553,1.85485,1.85487,10000000.0
2007-04-09 15:47:00,1.8547,1.8547,1.85443,1.8545,7000000.0
2007-04-09 15:48:00,1.85407,1.85407,1.85375,1.85406,7000000.0
2007-04-09 15:49:00,1.85438,1.85489,1.85438,1.85489,8000000.0
2007-04-09 15:50:00,1.85501,1.8551,1.85487,1.85508,8000000.0
2007-04-09 15:51:00,1.85497,1.85508,1.85492,1.85501,9000000.0
2007-04-09 15:52:00,1.85509,1.85509,1.85484,1.85484,7000000.0
2007-04-09 15:53:00,1.85483,1.85507,1.85483,1.85502,7000000.0
2007-04-09 15:54:00,1.85498,1.85498,1.85477,1.85483,11000000.0
2007-04-09 15:55:00,1.85478,1.85483,1.85469,1.85481,9000000.0
2007-04-09 15:56:00,1.85475,1.85475,1.85448,1.85448,7000000.0
2007-04-09 15:57:00,1.85479,1.85507,1.85479,1.85504,10000000.0
2007-04-09 15:58:00,1.85482,1.85482,1.85373,1.85373,10000000.0
2007-04-09 15:59:00,1.85343,1.85343,1.853,1.853,7000000.0
2007-04-09 16:00:00,1.85327,1.85419,1.85327,1.85419,7000000.0
2007-04-09 16:01:00,1.85428,1.85442,1.85409,1.85433,9000000.0
2007-04-09 16:02:00,1.85432,1.8545,1.85431,1.85445,8000000.0
2007-04-09 16:03:00,1.8544,1.8544,1.85429,1.85429,11000000.0
2007-04-09 16:04:00,1.85426,1.85429,1.85422,1.85426,8000000.0
2007-04-09 16:05:00,1.85434,1.85441,1.85427,1.85432,9000000.0
2007-04-09 16:06:00,1.8544,1.8546,1.85438,1.8546,10000000.0
2007-04-09 16:07:00,1.85475,1.85492,1.85464,1.85467,10000000.0
2007-04-09 16:08:00,1.85471,1.85476,1.85438,1.85476,8000000.0
2007-04-09 16:09:00,1.85481,1.85528,1.85481,1.85528,7000000.0
2007-04-09 16:10:00,1.85553,1.85586,1.85549,1.85586,7000000.0
2007-04-09 16:11:00,1.85595,1.85599,1.85548,1.85548,10000000.0
2007-04-09 16:12:00,1.85555,1.85555,1.855,1.855,9000000.0
2007-04-09 16:13:00,1.855,1.8553,1.855,1.85527,7000000.0
2007-04-09 16:14:00,1.85529,1.85529,1.85494,1.85494,11000000.0
2007-04-09 16:15:00,1.85507,1.85567,1.85507,1.85567,7000000.0
2007-04-09 16:16:00,1.85566,1.85586,1.85555,1.85555,7000000.0
2007-04-09 16:17:00,1.85521,1.85588,1.85493,1.85588,11000000.0
2007-04-09 16:18:00,1.85556,1.85559,1.85539,1.85559,11000000.0
2007-04-09 16:19:00,1.8556,1.8556,1.85546,1.85558,11000000.0
2007-04-09 16:20:00,1.85538,1.85561,1.85538,1.85548,9000000.0
2007-04-09 16:21:00,1.85564,1.85566,1.85551,1.85551,9000000.0
2007-04-09 16:22:00,1.85545,1.85545,1.85496,1.85496,8000000.0
2007-04-09 16:23:00,1.85522,1.85553,1.85522,1.8554,8000000.0
2007-04-09 16:24:00,1.85528,1.85558,1.85528,1.85558,10000000.0
2007-04-09 16:25:00,1.85562,1.85564,1.85542,1.85546,7000000.0
2007-04-09 16:26:00,1.8555,1.85558,1.85544,1.85558,7000000.0
2007-04-09 16:27:00,1.85552,1.85568,1.85552,1.85554,11000000.0
2007-04-09 16:28:00,1.85551,1.85569,1.85551,1.85569,11000000.0
2007-04-09 16:29:00,1.85501,1.85556,1.85486,1.85554,7000000.0
2007-04-09 16:30:00,1.85543,1.85576,1.85543,1.85543,8000000.0
2007-04-09 16:31:00,1.85569,1.85569,1.85559,1.85561,7000000.0
2007-04-09 16:32:00,1.85551,1.85551,1.85537,1.8554,8000000.0
2007-04-09 16:33:00,1.85528,1.85528,1.8551,1.85512,11000000.0
2007-04-09 16:34:00,1.85529,1.85533,1.85524,1.85527,8000000.0
2007-04-09 16:35:00,1.85521,1.85521,1.85515,1.85518,7000000.0
2007-04-09 16:36:00,1.85538,1.85554,1.85537,1.85547,8000000.0
2007-04-09 16:37:00,1.85522,1.85532,1.85512,1.85512,8000000.0
2007-04-09 16:38:00,1.85528,1.85528,1.85504,1.85522,7000000.0
2007-04-09 16:39:00,1.85518,1.85518,1.85493,1.85495,8000000.0
2007-04-09 16:40:00,1.85497,1.85503,1.85486,1.85503,11000000.0
2007-04-09 16:41:00,1.85515,1.85516,1.8549,1.85514,10000000.0
2007-04-09 16:42:00,1.85524,1.85536,1.8552,1.85536,7000000.0
2007-04-09 16:43:00,1.85521,1.85521,1.85477,1.85477,7000000.0
2007-04-09 16:44:00,1.85455,1.85469,1.85453,1.85466,7000000.0
2007-04-09 16:45:00,1.85474,1.85488,1.85474,1.85487,11000000.0
2007-04-09 16:46:00,1.8547,1.8547,1.85427,1.85462,11000000.0
2007-04-09 16:47:00,1.85464,1.85464,1.85454,1.85454,7000000.0
2007-04-09 16:48:00,1.85454,1.85464,1.85446,1.85464,10000000.0
2007-04-09 16:49:00,1.85464,1.85471,1.85454,1.85471,8000000.0
2007-04-09 16:50:00,1.85491,1.85539,1.85484,1.85539,8000000.0
2007-04-09 16:51:00,1.85544,1.85564,1.85511,1.85511,9000000.0
2007-04-09 16:52:00,1.85497,1.85545,1.85497,1.85545,7000000.0
2007-04-09 16:53:00,1.85553,1.85554,1.85528,1.85528,8000000.0
2007-04-09 16:54:00,1.85533,1.85535,1.85515,1.85535,7000000.0
2007-04-09 16:55:00,1.85532,1.85544,1.85532,1.8554,11000000.0
2007-04-09 16:56:00,1.85537,1.85537,1.85517,1.85517,11000000.0
2007-04-09 16:57:00,1.85517,1.85534,1.85517,1.85534,7000000.0
2007-04-09 16:58:00,1.85538,1.85548,1.85538,1.85542,8000000.0
2007-04-09 16:59:00,1.85406,1.85551,1.85406,1.85514,7000000.0
2007-04-09 17:00:00,1.85537,1.85559,1.85537,1.85541,11000000.0
2007-04-09 17:01:00,1.85529,1.85529,1.85487,1.85487,7000000.0
2007-04-09 17:02:00,1.85431,1.85451,1.85402,1.85451,8000000.0
2007-04-09 17:03:00,1.85459,1.85483,1.85296,1.85483,7000000.0
2007-04-09 17:04:00,1.85508,1.85517,1.85481,1.85481,7000000.0
2007-04-09 17:05:00,1.85478,1.85511,1.85478,1.85508,10000000.0
2007-04-09 17:06:00,1.85489,1.85489,1.85454,1.8547,9000000.0
2007-04-09 17:07:00,1.85472,1.85472,1.85424,1.85424,8000000.0
2007-04-09 17:08:00,1.85424,1.85444,1.85404,1.85444,9000000.0
2007-04-09 17:09:00,1.85446,1.85446,1.8542,1.8543,8000000.0
2007-04-09 17:10:00,1.85452,1.85452,1.85421,1.85449,9000000.0
2007-04-09 17:11:00,1.85387,1.85451,1.85377,1.85451,8000000.0
2007-04-09 17:12:00,1.85444,1.85451,1.85388,1.85388,7000000.0
2007-04-09 17:13:00,1.85373,1.85376,1.85362,1.85362,8000000.0
2007-04-09 17:14:00,1.85369,1.85369,1.85351,1.85359,8000000.0
2007-04-09 17:15:00,1.85387,1.85434,1.85387,1.85426,7000000.0
2007-04-09 17:16:00,1.85419,1.85419,1.85381,1.85393,10000000.0
2007-04-09 17:17:00,1.85373,1.85404,1.85373,1.85404,7000000.0
2007-04-09 17:18:00,1.85403,1.85415,1.85403,1.85405,9000000.0
2007-04-09 17:19:00,1.85409,1.85417,1.85404,1.85404,7000000.0
2007-04-09 17:20:00,1.85398,1.85398,1.85364,1.85373,8000000.0
2007-04-09 17:21:00,1.85391,1.85396,1.85379,1.85389,10000000.0
2007-04-09 17:22:00,1.85374,1.85377,1.85311,1.85377,8000000.0
2007-04-09 17:23:00,1.85393,1.85406,1.85384,1.85396,8000000.0
2007-04-09 17:24:00,1.85378,1.85378,1.85322,1.85375,7000000.0
2007-04-09 17:25:00,1.85392,1.854,1.85382,1.854,7000000.0
2007-04-09 17:26:00,1.85405,1.85405,1.85394,1.85394,7000000.0
2007-04-09 17:27:00,1.85393,1.85395,1.85374,1.85395,9000000.0
2007-04-09 17:28:00,1.85408,1.85408,1.85341,1.85389,7000000.0
2007-04-09 17:29:00,1.85383,1.85383,1.85315,1.85315,8000000.0
2007-04-09 17:30:00,1.85333,1.85351,1.85307,1.85319,8000000.0
2007-04-09 17:31:00,1.85393,1.85393,1.85369,1.85369,9000000.0
2007-04-09 17:32:00,1.85382,1.85389,1.85362,1.85389,8000000.0
2007-04-09 17:33:00,1.85278,1.8534,1.85278,1.8533,11000000.0
2007-04-09 17:34:00,1.85346,1.85351,1.85329,1.85346,9000000.0
2007-04-09 17:35:00,1.85341,1.85346,1.85327,1.85344,7000000.0
2007-04-09 17:36:00,1.85334,1.85349,1.85325,1.85325,7000000.0
2007-04-09 17:37:00,1.85324,1.85324,1.85261,1.85317,7000000.0
2007-04-09 17:38:00,1.85349,1.85351,1.85336,1.85349,8000000.0
2007-04-09 17:39:00,1.85341,1.85349,1.85332,1.85347,7000000.0
2007-04-09 17:40:00,1.85373,1.85375,1.85363,1.85375,9000000.0
2007-04-09 17:41:00,1.8536,1.85411,1.8536,1.85411,8000000.0
2007-04-09 17:42:00,1.85426,1.85435,1.85412,1.85435,11000000.0
2007-04-09 17:43:00,1.85439,1.85487,1.85432,1.85432,7000000.0
2007-04-09 17:44:00,1.85364,1.85365,1.85326,1.8533,10000000.0
2007-04-09 17:45:00,1.8534,1.85346,1.85327,1.85337,7000000.0
2007-04-09 17:46:00,1.85333,1.85333,1.85257,1.8528,8000000.0
2007-04-09 17:47:00,1.85337,1.85365,1.85324,1.85341,8000000.0
2007-04-09 17:48:00,1.85315,1.85323,1.85277,1.8529,7000000.0
2007-04-09 17:49:00,1.85329,1.85329,1.85303,1.85303,7000000.0
2007-04-09 17:50:00,1.85297,1.85313,1.85297,1.85311,7000000.0
2007-04-09 17:51:00,1.85315,1.85329,1.85311,1.8532,7000000.0
2007-04-09 17:52:00,1.85309,1.85325,1.85298,1.85319,7000000.0
2007-04-09 17:53:00,1.85326,1.85327,1.8532,1.85324,7000000.0
2007-04-09 17:54:00,1.85332,1.85336,1.85326,1.85326,11000000.0
2007-04-09 17:55:00,1.85315,1.85354,1.85315,1.85354,7000000.0
2007-04-09 17:56:00,1.85378,1.85439,1.85378,1.85439,7000000.0
2007-04-09 17:57:00,1.85464,1.85503,1.85464,1.85503,10000000.0
2007-04-09 17:58:00,1.85444,1.85462,1.85444,1.85462,10000000.0
2007-04-09 17:59:00,1.85505,1.85544,1.855,1.855,10000000.0
2007-04-09 18:00:00,1.85478,1.85545,1.85478,1.85492,10000000.0
2007-04-09 18:01:00,1.85462,1.85463,1.85436,1.85437,8000000.0
2007-04-09 18:02:00,1.85435,1.85454,1.8543,1.8543,8000000.0
2007-04-09 18:03:00,1.85457,1.85473,1.85453,1.8546,10000000.0
2007-04-09 18:04:00,1.85466,1.85474,1.85456,1.85474,8000000.0
2007-04-09 18:05:00,1.85462,1.85465,1.85452,1.85457,10000000.0
2007-04-09 18:06:00,1.8547,1.8548,1.85465,1.85465,10000000.0
2007-04-09 18:07:00,1.85448,1.85464,1.85448,1.85462,8000000.0
2007-04-09 18:08:00,1.85449,1.85471,1.85432,1.85449,8000000.0
2007-04-09 18:09:00,1.8548,1.85491,1.85479,1.85491,8000000.0
2007-04-09 18:10:00,1.85483,1.85483,1.8546,1.85468,11000000.0
2007-04-09 18:11:00,1.85433,1.85469,1.85433,1.85455,7000000.0
2007-04-09 18:12:00,1.85474,1.85474,1.85451,1.85453,9000000.0
2007-04-09 18:13:00,1.85453,1.85463,1.85422,1.85463,11000000.0
2007-04-09 18:14:00,1.85468,1.8548,1.85464,1.85465,7000000.0
2007-04-09 18:15:00,1.85469,1.85481,1.85458,1.85461,8000000.0
2007-04-09 18:16:00,1.85458,1.85462,1.85438,1.85452,11000000.0
2007-04-09 18:17:00,1.85439,1.85439,1.85397,1.85397,10000000.0
2007-04-09 18:18:00,1.8538,1.85403,1.8537,1.85403,8000000.0
2007-04-09 18:19:00,1.85403,1.85414,1.85394,1.85394,9000000.0
2007-04-09 18:20:00,1.85358,1.85369,1.85336,1.85369,7000000.0
2007-04-09 18:21:00,1.85354,1.85435,1.85249,1.85435,11000000.0
2007-04-09 18:22:00,1.85385,1.85387,1.8537,1.85384,11000000.0
2007-04-09 18:23:00,1.85368,1.85368,1.85345,1.85345,8000000.0
2007-04-09 18:24:00,1.85355,1.85359,1.85348,1.85356,10000000.0
2007-04-09 18:25:00,1.85351,1.85401,1.85339,1.85401,7000000.0
2007-04-09 18:26:00,1.85378,1.85378,1.85352,1.85358,8000000.0
2007-04-09 18:27:00,1.85352,1.854,1.85352,1.854,7000000.0
2007-04-09 18:28:00,1.85404,1.85404,1.85374,1.85374,7000000.0
2007-04-09 18:29:00,1.8538,1.8538,1.85357,1.8536,7000000.0
2007-04-09 18:30:00,1.85343,1.85343,1.85299,1.85299,8000000.0
2007-04-09 18:31:00,1.85282,1.85288,1.85266,1.85274,9000000.0
2007-04-09 18:32:00,1.85278,1.85283,1.85271,1.85283,11000000.0
2007-04-09 18:33:00,1.85298,1.85364,1.85298,1.85347,11000000.0
2007-04-09 18:34:00,1.85357,1.85364,1.85353,1.8536,7000000.0
2007-04-09 18:35:00,1.8536,1.8536,1.85337,1.85344,8000000.0
2007-04-09 18:36:00,1.85356,1.85358,1.85348,1.85348,7000000.0
2007-04-09 18:37:00,1.8536,1.85365,1.85346,1.85346,8000000.0
2007-04-09 18:38:00,1.85362,1.854,1.85348,1.854,8000000.0
2007-04-09 18:39:00,1.85401,1.85419,1.85397,1.85415,7000000.0
2007-04-09 18:40:00,1.85425,1.85428,1.85393,1.85393,7000000.0
2007-04-09 18:41:00,1.8538,1.8538,1.85362,1.85376,8000000.0
2007-04-09 18:42:00,1.85378,1.85378,1.85351,1.85351,11000000.0
2007-04-09 18:43:00,1.85289,1.85289,1.85256,1.85274,8000000.0
2007-04-09 18:44:00,1.85261,1.85268,1.85245,1.85245,7000000.0
2007-04-09 18:45:00,1.85238,1.85261,1.85236,1.85244,11000000.0
2007-04-09 18:46:00,1.85284,1.85311,1.85283,1.85311,9000000.0
2007-04-09 18:47:00,1.85295,1.853,1.85269,1.85269,8000000.0
2007-04-09 18:48:00,1.85312,1.8532,1.8529,1.8532,9000000.0
2007-04-09 18:49:00,1.85308,1.8532,1.85297,1.85304,7000000.0
2007-04-09 18:50:00,1.85332,1.85447,1.85332,1.85447,11000000.0
2007-04-09 18:51:00,1.85489,1.85489,1.85394,1.85439,7000000.0
2007-04-09 18:52:00,1.85447,1.85477,1.85431,1.85431,8000000.0
2007-04-09 18:53:00,1.85399,1.85408,1.85385,1.85387,11000000.0
2007-04-09 18:54:00,1.85405,1.85412,1.85398,1.854,7000000.0
2007-04-09 18:55:00,1.8542,1.8542,1.85334,1.85334,7000000.0
2007-04-09 18:56:00,1.85316,1.85344,1.85316,1.85331,7000000.0
2007-04-09 18:57:00,1.8532,1.85325,1.8531,1.85323,10000000.0
2007-04-09 18:58:00,1.85338,1.8535,1.85316,1.85316,9000000.0
2007-04-09 18:59:00,1.85328,1.85349,1.85327,1.85327,8000000.0
2007-04-09 19:00:00,1.85319,1.85322,1.85306,1.85322,7000000.0
2007-04-09 19:01:00,1.85325,1.85325,1.85302,1.85308,7000000.0
2007-04-09 19:02:00,1.85315,1.85317,1.85306,1.85306,8000000.0
2007-04-09 19:03:00,1.85311,1.85311,1.85299,1.85308,7000000.0
2007-04-09 19:04:00,1.85276,1.85333,1.85275,1.85333,8000000.0
2007-04-09 19:05:00,1.85319,1.85325,1.85313,1.85314,8000000.0
2007-04-09 19:06:00,1.85309,1.85325,1.85267,1.85325,8000000.0
2007-04-09 19:07:00,1.8534,1.85352,1.8533,1.8535,9000000.0
2007-04-09 19:08:00,1.85334,1.85343,1.85315,1.85315,8000000.0
2007-04-09 19:09:00,1.85275,1.85309,1.85275,1.85309,7000000.0
2007-04-09 19:10:00,1.85265,1.85295,1.85242,1.85293,11000000.0
2007-04-09 19:11:00,1.85336,1.85337,1.85316,1.85323,8000000.0
2007-04-09 19:12:00,1.85244,1.85312,1.85244,1.85294,7000000.0
2007-04-09 19:13:00,1.85326,1.85326,1.8517,1.85306,8000000.0
2007-04-09 19:14:00,1.85328,1.85354,1.85328,1.85334,8000000.0
2007-04-09 19:15:00,1.85336,1.85336,1.8529,1.8529,10000000.0
2007-04-09 19:16:00,1.85305,1.8531,1.85297,1.85297,8000000.0
2007-04-09 19:17:00,1.85306,1.85306,1.85283,1.85305,10000000.0
2007-04-09 19:18:00,1.85317,1.85318,1.853,1.85305,11000000.0
2007-04-09 19:19:00,1.85244,1.85337,1.85226,1.85337,8000000.0
2007-04-09 19:20:00,1.85297,1.85342,1.85297,1.85334,11000000.0
2007-04-09 19:21:00,1.8535,1.85357,1.85342,1.85348,10000000.0
2007-04-09 19:22:00,1.85347,1.85348,1.85328,1.85344,9000000.0
2007-04-09 19:23:00,1.85326,1.85327,1.853,1.85319,8000000.0
2007-04-09 19:24:00,1.85296,1.85327,1.85296,1.85321,9000000.0
2007-04-09 19:25:00,1.85321,1.85327,1.85319,1.85324,9000000.0
2007-04-09 19:26:00,1.85297,1.85297,1.85292,1.85292,7000000.0
2007-04-09 19:27:00,1.85298,1.85325,1.85298,1.853,8000000.0
2007-04-09 19:28:00,1.85301,1.85301,1.85289,1.85295,10000000.0
2007-04-09 19:29:00,1.85295,1.85311,1.85295,1.85311,7000000.0
2007-04-09 19:30:00,1.8531,1.85336,1.8531,1.85336,10000000.0
2007-04-09 19:31:00,1.85311,1.85319,1.85297,1.85319,7000000.0
2007-04-09 19:32:00,1.8526,1.85333,1.85228,1.85333,10000000.0
2007-04-09 19:33:00,1.85287,1.85321,1.85287,1.85317,7000000.0
2007-04-09 19:34:00,1.85318,1.85324,1.85316,1.85316,8000000.0
2007-04-09 19:35:00,1.8532,1.85329,1.8532,1.85329,7000000.0
2007-04-09 19:36:00,1.85308,1.85308,1.85295,1.853,7000000.0
2007-04-09 19:37:00,1.85296,1.85302,1.85286,1.85294,8000000.0
2007-04-09 19:38:00,1.85286,1.85305,1.85285,1.85305,8000000.0
2007-04-09 19:39:00,1.85277,1.85326,1.85277,1.8531,8000000.0
2007-04-09 19:40:00,1.85328,1.85347,1.85308,1.85308,7000000.0
2007-04-09 19:41:00,1.8534,1.85359,1.85338,1.85353,9000000.0
2007-04-09 19:42:00,1.85359,1.85368,1.85348,1.8535,7000000.0
2007-04-09 19:43:00,1.85369,1.85369,1.85345,1.85345,11000000.0
2007-04-09 19:44:00,1.85338,1.8534,1.85328,1.85332,8000000.0
2007-04-09 19:45:00,1.85324,1.85324,1.85304,1.85308,9000000.0
2007-04-09 19:46:00,1.85316,1.85322,1.85313,1.85315,7000000.0
2007-04-09 19:47:00,1.85385,1.8539,1.85375,1.85385,9000000.0
2007-04-09 19:48:00,1.85287,1.85306,1.85281,1.85306,8000000.0
2007-04-09 19:49:00,1.8531,1.8533,1.85304,1.8533,7000000.0
2007-04-09 19:50:00,1.85329,1.85346,1.85325,1.85344,7000000.0
2007-04-09 19:51:00,1.85357,1.85357,1.8534,1.85347,7000000.0
2007-04-09 19:52:00,1.85336,1.85348,1.8533,1.85348,7000000.0
2007-04-09 19:53:00,1.85346,1.8536,1.85346,1.8536,2000000.0
2007-04-09 19:54:00,1.85385,1.85388,1.85372,1.85383,8000000.0
2007-04-09 19:55:00,1.85335,1.85381,1.8533,1.8537,8000000.0
2007-04-09 19:56:00,1.85395,1.85397,1.85373,1.85384,8000000.0
2007-04-09 19:57:00,1.85406,1.85406,1.85398,1.85398,7000000.0
2007-04-09 19:58:00,1.85371,1.85385,1.85351,1.85385,10000000.0
2007-04-09 19:59:00,1.85377,1.85391,1.85375,1.85375,8000000.0
2007-04-09 20:00:00,1.8538,1.8538,1.85341,1.85369,7000000.0
2007-04-09 20:01:00,1.85357,1.85376,1.8532,1.85376,7000000.0
2007-04-09 20:02:00,1.8537,1.85384,1.85362,1.85365,7000000.0
2007-04-09 20:03:00,1.85354,1.85374,1.85354,1.85374,9000000.0
2007-04-09 20:04:00,1.85369,1.85382,1.85368,1.85382,9000000.0
2007-04-09 20:05:00,1.85367,1.8538,1.85351,1.85379,9000000.0
2007-04-09 20:06:00,1.85387,1.85387,1.8537,1.8537,11000000.0
2007-04-09 20:07:00,1.85386,1.85394,1.85376,1.85376,10000000.0
2007-04-09 20:08:00,1.85393,1.85398,1.85371,1.85398,8000000.0
2007-04-09 20:09:00,1.8539,1.854,1.85385,1.85393,7000000.0
2007-04-09 20:10:00,1.85379,1.85379,1.85328,1.85337,8000000.0
2007-04-09 20:11:00,1.85378,1.85389,1.8537,1.8537,8000000.0
2007-04-09 20:12:00,1.85401,1.85401,1.85387,1.85398,7000000.0
2007-04-09 20:13:00,1.85392,1.85402,1.85384,1.85398,6000000.0
2007-04-09 20:14:00,1.85376,1.85376,1.85363,1.85369,7000000.0
2007-04-09 20:15:00,1.85365,1.85375,1.85355,1.85375,7000000.0
2007-04-09 20:16:00,1.85374,1.85394,1.85368,1.85391,7000000.0
2007-04-09 20:17:00,1.85394,1.85405,1.85389,1.85398,11000000.0
2007-04-09 20:18:00,1.8541,1.85459,1.8541,1.85458,9000000.0
2007-04-09 20:19:00,1.85458,1.85477,1.85458,1.8547,8000000.0
2007-04-09 20:20:00,1.85487,1.85496,1.85475,1.85476,7000000.0
2007-04-09 20:21:00,1.85457,1.85457,1.85424,1.85441,11000000.0
2007-04-09 20:22:00,1.85431,1.85443,1.85426,1.85436,7000000.0
2007-04-09 20:23:00,1.8544,1.85444,1.85432,1.85432,7000000.0
2007-04-09 20:24:00,1.85447,1.85449,1.85427,1.85449,8000000.0
2007-04-09 20:25:00,1.8543,1.85455,1.8543,1.85452,11000000.0
2007-04-09 20:26:00,1.85461,1.85468,1.85458,1.85467,8000000.0
2007-04-09 20:27:00,1.8547,1.85471,1.85451,1.85469,9000000.0
2007-04-09 20:28:00,1.85467,1.85476,1.8546,1.85462,7000000.0
2007-04-09 20:29:00,1.85462,1.85466,1.85452,1.85452,8000000.0
2007-04-09 20:30:00,1.8543,1.85447,1.85381,1.85381,8000000.0
2007-04-09 20:31:00,1.85462,1.85462,1.85443,1.85443,7000000.0
2007-04-09 20:32:00,1.85444,1.85465,1.85444,1.85465,7000000.0
2007-04-09 20:33:00,1.8539,1.85398,1.85378,1.85396,7000000.0
2007-04-09 20:34:00,1.85471,1.85479,1.85404,1.85479,8000000.0
2007-04-09 20:35:00,1.85484,1.85504,1.85484,1.85494,9000000.0
2007-04-09 20:36:00,1.85461,1.85461,1.85425,1.8546,7000000.0
2007-04-09 20:37:00,1.85474,1.85502,1.85471,1.85498,11000000.0
2007-04-09 20:38:00,1.85466,1.85466,1.85449,1.8546,10000000.0
2007-04-09 20:39:00,1.85508,1.85525,1.85497,1.85525,9000000.0
2007-04-09 20:40:00,1.8555,1.8555,1.85515,1.85535,8000000.0
2007-04-09 20:41:00,1.85528,1.85528,1.8551,1.8552,8000000.0
2007-04-09 20:42:00,1.8551,1.85516,1.85429,1.85467,11000000.0
2007-04-09 20:43:00,1.85551,1.8556,1.85534,1.85534,8000000.0
2007-04-09 20:44:00,1.85521,1.85528,1.85509,1.85516,10000000.0
2007-04-09 20:45:00,1.85509,1.85509,1.8549,1.85491,7000000.0
2007-04-09 20:46:00,1.85485,1.85485,1.85461,1.85461,8000000.0
2007-04-09 20:47:00,1.8539,1.85415,1.85388,1.85413,7000000.0
2007-04-09 20:48:00,1.85428,1.85504,1.85428,1.85504,10000000.0
2007-04-09 20:49:00,1.855,1.85504,1.85489,1.85489,7000000.0
2007-04-09 20:50:00,1.85504,1.85513,1.85495,1.85506,8000000.0
2007-04-09 20:51:00,1.8551,1.85519,1.85499,1.85519,9000000.0
2007-04-09 20:52:00,1.85517,1.85517,1.85494,1.85508,11000000.0
2007-04-09 20:53:00,1.85519,1.85537,1.85491,1.85491,11000000.0
2007-04-09 20:54:00,1.85487,1.85487,1.85453,1.85453,11000000.0
2007-04-09 20:55:00,1.85444,1.85446,1.85428,1.85444,8000000.0
2007-04-09 20:56:00,1.85448,1.85471,1.85448,1.85465,7000000.0
2007-04-09 20:57:00,1.85459,1.85468,1.85454,1.85454,7000000.0
2007-04-09 20:58:00,1.85434,1.85434,1.85406,1.85424,7000000.0
2007-04-09 20:59:00,1.85437,1.85504,1.85437,1.85503,7000000.0
2007-04-09 21:00:00,1.855,1.85501,1.85472,1.85498,7000000.0
2007-04-09 21:01:00,1.85482,1.85482,1.8544,1.85463,7000000.0
2007-04-09 21:02:00,1.85446,1.85482,1.85446,1.85478,7000000.0
2007-04-09 21:03:00,1.85456,1.85465,1.85441,1.85441,8000000.0
2007-04-09 21:04:00,1.85411,1.85436,1.85398,1.85436,7000000.0
2007-04-09 21:05:00,1.85416,1.85449,1.85416,1.85441,7000000.0
2007-04-09 21:06:00,1.85416,1.85444,1.85402,1.85444,8000000.0
2007-04-09 21:07:00,1.85458,1.85458,1.85442,1.85452,8000000.0
2007-04-09 21:08:00,1.85444,1.85452,1.85439,1.85447,10000000.0
2007-04-09 21:09:00,1.85437,1.85437,1.8542,1.85434,5000000.0
2007-04-09 21:10:00,1.85441,1.85449,1.85428,1.85428,8000000.0
2007-04-09 21:11:00,1.8542,1.85428,1.85414,1.85427,7000000.0
2007-04-09 21:12:00,1.8542,1.8542,1.85403,1.85407,8000000.0
2007-04-09 21:13:00,1.85408,1.85429,1.85391,1.85429,10000000.0
2007-04-09 21:14:00,1.85445,1.8545,1.85393,1.85414,8000000.0
2007-04-09 21:15:00,1.8546,1.855,1.85459,1.855,8000000.0
2007-04-09 21:16:00,1.85495,1.85495,1.85457,1.85457,7000000.0
2007-04-09 21:17:00,1.85461,1.85471,1.8546,1.8546,5000000.0
2007-04-09 21:18:00,1.85415,1.8543,1.85415,1.85428,7000000.0
2007-04-09 21:19:00,1.85436,1.8546,1.85436,1.85452,7000000.0
2007-04-09 21:20:00,1.85448,1.8546,1.85444,1.85455,11000000.0
2007-04-09 21:21:00,1.85469,1.85469,1.85447,1.85454,10000000.0
2007-04-09 21:22:00,1.85462,1.85467,1.85454,1.85466,10000000.0
2007-04-09 21:23:00,1.85395,1.85443,1.85393,1.85441,5000000.0
2007-04-09 21:24:00,1.85455,1.8546,1.85448,1.85452,11000000.0
2007-04-09 21:26:00,1.85448,1.85448,1.85406,1.85406,7000000.0
2007-04-09 21:27:00,1.85373,1.8538,1.85373,1.85373,6000000.0
2007-04-09 21:28:00,1.85467,1.85467,1.85445,1.85458,7000000.0
2007-04-09 21:29:00,1.85377,1.8543,1.85377,1.85387,8000000.0
2007-04-09 21:30:00,1.85445,1.85445,1.85397,1.85435,8000000.0
2007-04-09 21:31:00,1.85441,1.85441,1.85384,1.85384,8000000.0
2007-04-09 21:32:00,1.85383,1.85385,1.85368,1.85368,7000000.0
2007-04-09 21:33:00,1.85377,1.854,1.85377,1.854,11000000.0
2007-04-09 21:34:00,1.85378,1.8538,1.85367,1.85378,11000000.0
2007-04-09 21:35:00,1.85405,1.85405,1.8539,1.85392,11000000.0
2007-04-09 21:36:00,1.854,1.85414,1.85399,1.85414,8000000.0
2007-04-09 21:37:00,1.85315,1.85327,1.85304,1.85327,8000000.0
2007-04-09 21:38:00,1.85353,1.85367,1.85342,1.85367,8000000.0
2007-04-09 21:39:00,1.85415,1.8542,1.85408,1.85415,10000000.0
2007-04-09 21:40:00,1.85392,1.85407,1.85392,1.85407,7000000.0
2007-04-09 21:41:00,1.8536,1.8536,1.8534,1.8535,9000000.0
2007-04-09 21:42:00,1.85401,1.85413,1.85356,1.85356,7000000.0
2007-04-09 21:43:00,1.85355,1.8536,1.85355,1.8536,5000000.0
2007-04-09 21:44:00,1.85408,1.85418,1.854,1.85408,8000000.0
2007-04-09 21:45:00,1.85368,1.8537,1.8536,1.8537,7000000.0
2007-04-09 21:46:00,1.85411,1.85413,1.85402,1.85406,8000000.0
2007-04-09 21:47:00,1.85422,1.85424,1.85414,1.85424,8000000.0
2007-04-09 21:48:00,1.85426,1.85438,1.8542,1.85438,8000000.0
2007-04-09 21:49:00,1.85436,1.85443,1.85434,1.85443,8000000.0
2007-04-09 21:50:00,1.85443,1.85444,1.85433,1.85442,8000000.0
2007-04-09 21:52:00,1.8543,1.8543,1.85361,1.85361,7000000.0
2007-04-09 21:53:00,1.85338,1.85366,1.85338,1.85366,5000000.0
2007-04-09 21:54:00,1.85298,1.85322,1.85287,1.85322,7000000.0
2007-04-09 21:55:00,1.85369,1.85376,1.8535,1.8535,7000000.0
2007-04-09 21:56:00,1.8534,1.85384,1.8534,1.85384,8000000.0
2007-04-09 21:57:00,1.8544,1.8544,1.8544,1.8544,7000000.0
2007-04-09 21:58:00,1.85357,1.85385,1.85357,1.85381,7000000.0
2007-04-09 21:59:00,1.85413,1.85413,1.85384,1.85384,8000000.0
2007-04-09 22:00:00,1.85382,1.85395,1.85363,1.85395,10000000.0
2007-04-09 22:01:00,1.85378,1.85378,1.85341,1.85355,9000000.0
2007-04-09 22:02:00,1.85359,1.85366,1.85352,1.85358,8000000.0
2007-04-09 22:03:00,1.85363,1.85369,1.8536,1.85369,5000000.0
2007-04-09 22:04:00,1.85361,1.85363,1.85339,1.85348,8000000.0
2007-04-09 22:05:00,1.85346,1.8535,1.85337,1.85342,10000000.0
2007-04-09 22:06:00,1.85356,1.85356,1.85332,1.85355,7000000.0
2007-04-09 22:07:00,1.85326,1.85347,1.85287,1.8531,8000000.0
2007-04-09 22:08:00,1.8534,1.8534,1.85325,1.85325,8000000.0
2007-04-09 22:09:00,1.8536,1.8536,1.85345,1.8535,9000000.0
2007-04-09 22:10:00,1.85328,1.85346,1.85328,1.85337,8000000.0
2007-04-09 22:11:00,1.85293,1.85322,1.85288,1.85305,7000000.0
2007-04-09 22:12:00,1.8534,1.8535,1.8534,1.8535,8000000.0
2007-04-09 22:13:00,1.854,1.854,1.8537,1.8537,11000000.0
2007-04-09 22:14:00,1.85354,1.85365,1.85341,1.85365,11000000.0
2007-04-09 22:15:00,1.8532,1.85334,1.853,1.85334,8000000.0
2007-04-09 22:16:00,1.85378,1.8539,1.85365,1.8539,9000000.0
2007-04-09 22:17:00,1.85373,1.85373,1.85358,1.8537,7000000.0
2007-04-09 22:18:00,1.85357,1.8536,1.8535,1.85357,8000000.0
2007-04-09 22:19:00,1.85331,1.85331,1.85292,1.85293,8000000.0
2007-04-09 22:20:00,1.85378,1.8538,1.85373,1.8538,7000000.0
2007-04-09 22:21:00,1.8539,1.8539,1.8539,1.8539,7000000.0
2007-04-09 22:22:00,1.85361,1.85361,1.85338,1.85343,7000000.0
2007-04-09 22:24:00,1.85297,1.85358,1.85297,1.85358,7000000.0
2007-04-09 22:25:00,1.85313,1.85343,1.85313,1.85343,5000000.0
2007-04-09 22:26:00,1.85362,1.8538,1.85362,1.85377,9000000.0
2007-04-09 22:27:00,1.85357,1.85357,1.85318,1.85318,8000000.0
2007-04-09 22:28:00,1.85256,1.85289,1.85256,1.85289,8000000.0
2007-04-09 22:29:00,1.85259,1.85259,1.85221,1.85226,6000000.0
2007-04-09 22:30:00,1.85228,1.85265,1.8522,1.85265,7000000.0
2007-04-09 22:31:00,1.85205,1.8522,1.85205,1.85215,9000000.0
2007-04-09 22:32:00,1.85264,1.85267,1.8524,1.85242,8000000.0
2007-04-09 22:33:00,1.85247,1.85297,1.85243,1.85297,7000000.0
2007-04-09 22:34:00,1.85299,1.85303,1.85279,1.85279,7000000.0
2007-04-09 22:35:00,1.85264,1.85276,1.85247,1.85263,7000000.0
2007-04-09 22:36:00,1.85259,1.85271,1.85259,1.85267,10000000.0
2007-04-09 22:37:00,1.8525,1.85257,1.85228,1.85228,7000000.0
2007-04-09 22:38:00,1.85215,1.85222,1.85207,1.85207,8000000.0
2007-04-09 22:39:00,1.85211,1.85217,1.85205,1.85205,10000000.0
2007-04-09 22:40:00,1.85208,1.85214,1.85191,1.85205,7000000.0
2007-04-09 22:41:00,1.85199,1.85205,1.85186,1.85197,8000000.0
2007-04-09 22:42:00,1.8521,1.85219,1.85194,1.85215,8000000.0
2007-04-09 22:43:00,1.85193,1.85217,1.85193,1.85198,9000000.0
2007-04-09 22:44:00,1.85185,1.8522,1.85185,1.85214,11000000.0
2007-04-09 22:45:00,1.8522,1.8522,1.85198,1.85209,11000000.0
2007-04-09 22:46:00,1.85181,1.85224,1.85176,1.85176,8000000.0
2007-04-09 22:47:00,1.85235,1.85235,1.85165,1.85165,11000000.0
2007-04-09 22:48:00,1.85206,1.85226,1.85195,1.85226,8000000.0
2007-04-09 22:49:00,1.85226,1.85235,1.85219,1.8523,7000000.0
2007-04-09 22:50:00,1.85216,1.85216,1.85161,1.8517,7000000.0
2007-04-09 22:51:00,1.85198,1.8522,1.85198,1.85217,10000000.0
2007-04-09 22:52:00,1.85226,1.85245,1.85212,1.85245,8000000.0
2007-04-09 22:53:00,1.85216,1.85216,1.85153,1.852,8000000.0
2007-04-09 22:54:00,1.85207,1.8523,1.8518,1.8518,8000000.0
2007-04-09 22:55:00,1.85232,1.8525,1.85224,1.85224,7000000.0
2007-04-09 22:56:00,1.85248,1.85248,1.85231,1.85236,7000000.0
2007-04-09 22:57:00,1.8526,1.85301,1.85244,1.85301,7000000.0
2007-04-09 22:58:00,1.85301,1.85306,1.85285,1.8529,7000000.0
2007-04-09 22:59:00,1.85247,1.85253,1.85225,1.85225,7000000.0
2007-04-09 23:00:00,1.85222,1.85235,1.85212,1.85235,8000000.0
2007-04-09 23:01:00,1.85237,1.85248,1.85233,1.85248,8000000.0
2007-04-09 23:02:00,1.85251,1.85296,1.85251,1.85291,8000000.0
2007-04-09 23:03:00,1.8529,1.8529,1.85206,1.85206,7000000.0
2007-04-09 23:04:00,1.85237,1.85277,1.85237,1.85277,8000000.0
2007-04-09 23:05:00,1.85279,1.85279,1.85264,1.85277,7000000.0
2007-04-09 23:06:00,1.85234,1.85277,1.85234,1.85251,9000000.0
2007-04-09 23:07:00,1.85267,1.85282,1.85265,1.85279,10000000.0
2007-04-09 23:08:00,1.85286,1.853,1.85285,1.85285,7000000.0
2007-04-09 23:09:00,1.8529,1.85296,1.85283,1.85286,9000000.0
2007-04-09 23:10:00,1.85268,1.85309,1.85253,1.85309,11000000.0
2007-04-09 23:11:00,1.8531,1.8531,1.85275,1.85275,7000000.0
2007-04-09 23:12:00,1.85306,1.85306,1.85301,1.85301,2000000.0
2007-04-09 23:13:00,1.85287,1.85288,1.85279,1.85281,6000000.0
2007-04-09 23:14:00,1.85273,1.85273,1.85249,1.85266,8000000.0
2007-04-09 23:15:00,1.85254,1.85262,1.85233,1.8525,9000000.0
2007-04-09 23:16:00,1.85206,1.85236,1.85186,1.85225,11000000.0
2007-04-09 23:17:00,1.85227,1.8523,1.85193,1.85193,7000000.0
2007-04-09 23:18:00,1.85129,1.85129,1.85089,1.8512,8000000.0
2007-04-09 23:19:00,1.85123,1.85137,1.85122,1.85132,9000000.0
2007-04-09 23:20:00,1.85153,1.85169,1.85153,1.85169,9000000.0
2007-04-09 23:21:00,1.85173,1.85206,1.85154,1.85206,9000000.0
2007-04-09 23:22:00,1.85211,1.85234,1.85211,1.85234,11000000.0
2007-04-09 23:23:00,1.85234,1.85234,1.85225,1.85225,6000000.0
2007-04-09 23:24:00,1.8523,1.85238,1.8523,1.85231,7000000.0
2007-04-09 23:25:00,1.85231,1.85262,1.85231,1.85258,7000000.0
2007-04-09 23:26:00,1.85212,1.85224,1.85189,1.85189,8000000.0
2007-04-09 23:27:00,1.85262,1.85262,1.85222,1.85254,9000000.0
2007-04-09 23:28:00,1.85256,1.85275,1.85256,1.85275,10000000.0
2007-04-09 23:29:00,1.85275,1.85275,1.8525,1.85263,9000000.0
2007-04-09 23:30:00,1.8526,1.8526,1.85248,1.85252,8000000.0
2007-04-09 23:31:00,1.85262,1.85262,1.85229,1.85238,7000000.0
2007-04-09 23:32:00,1.85236,1.85259,1.85236,1.85259,8000000.0
2007-04-09 23:33:00,1.85253,1.85256,1.85227,1.85227,7000000.0
2007-04-09 23:34:00,1.8523,1.85256,1.85206,1.85207,7000000.0
2007-04-09 23:35:00,1.85238,1.85238,1.85194,1.85194,9000000.0
2007-04-09 23:36:00,1.85249,1.85261,1.85242,1.85261,7000000.0
2007-04-09 23:37:00,1.85281,1.85297,1.85275,1.85297,9000000.0
2007-04-09 23:38:00,1.85271,1.85293,1.85261,1.85269,8000000.0
2007-04-09 23:39:00,1.85269,1.85269,1.85238,1.85253,10000000.0
2007-04-09 23:40:00,1.85247,1.85257,1.85235,1.85257,8000000.0
2007-04-09 23:41:00,1.85259,1.85264,1.85247,1.85249,8000000.0
2007-04-09 23:42:00,1.85273,1.85273,1.852,1.852,7000000.0
2007-04-09 23:44:00,1.85285,1.8529,1.85275,1.85275,7000000.0
2007-04-09 23:45:00,1.8525,1.85268,1.8525,1.85264,7000000.0
2007-04-09 23:46:00,1.8525,1.85273,1.8525,1.85262,8000000.0
2007-04-09 23:48:00,1.85251,1.85251,1.85182,1.85182,7000000.0
2007-04-09 23:49:00,1.853,1.853,1.853,1.853,7000000.0
2007-04-09 23:50:00,1.85268,1.85288,1.85266,1.85288,7000000.0
2007-04-09 23:51:00,1.85274,1.85274,1.85261,1.85261,7000000.0
2007-04-09 23:52:00,1.8525,1.85259,1.85237,1.85253,11000000.0
2007-04-09 23:53:00,1.85251,1.85254,1.85225,1.85227,9000000.0
2007-04-09 23:54:00,1.85234,1.85244,1.85215,1.85244,8000000.0
2007-04-09 23:55:00,1.8514,1.8516,1.8514,1.8515,8000000.0
2007-04-09 23:56:00,1.85241,1.8525,1.85232,1.85237,8000000.0
2007-04-09 23:57:00,1.85137,1.85149,1.85134,1.85134,8000000.0
2007-04-09 23:58:00,1.85248,1.85269,1.8522,1.8524,7000000.0
2007-04-09 23:59:00,1.8526,1.85265,1.85244,1.85257,6000000.0
2007-04-10 00:00:00,1.8525,1.85321,1.8525,1.85321,7000000.0
2007-04-10 00:01:00,1.85439,1.85588,1.85384,1.85584,7000000.0
2007-04-10 00:02:00,1.85551,1.85551,1.85456,1.85456,8000000.0
2007-04-10 00:03:00,1.85411,1.85411,1.8537,1.85408,7000000.0
2007-04-10 00:04:00,1.85377,1.85418,1.85353,1.85418,7000000.0
2007-04-10 00:05:00,1.85385,1.8542,1.85385,1.8542,7000000.0
2007-04-10 00:06:00,1.85415,1.85425,1.85396,1.85399,10000000.0
2007-04-10 00:07:00,1.85386,1.85386,1.85363,1.85363,8000000.0
2007-04-10 00:08:00,1.85343,1.85343,1.85286,1.85313,9000000.0
2007-04-10 00:09:00,1.85305,1.85313,1.85296,1.85313,8000000.0
2007-04-10 00:10:00,1.85307,1.85307,1.85279,1.85279,8000000.0
2007-04-10 00:11:00,1.85243,1.85243,1.85237,1.85237,2000000.0
2007-04-10 00:12:00,1.85247,1.85295,1.85238,1.85265,7000000.0
2007-04-10 00:13:00,1.85311,1.85318,1.85309,1.85313,7000000.0
2007-04-10 00:14:00,1.85341,1.85361,1.85339,1.85361,8000000.0
2007-04-10 00:15:00,1.85258,1.85284,1.85258,1.85284,8000000.0
2007-04-10 00:16:00,1.85349,1.85349,1.8528,1.8528,8000000.0
2007-04-10 00:17:00,1.85313,1.85374,1.85299,1.85309,10000000.0
2007-04-10 00:18:00,1.85396,1.8541,1.85396,1.85397,10000000.0
2007-04-10 00:19:00,1.85403,1.85455,1.85403,1.85455,7000000.0
2007-04-10 00:20:00,1.85434,1.85484,1.85434,1.85484,8000000.0
2007-04-10 00:21:00,1.85495,1.855,1.85483,1.855,7000000.0
2007-04-10 00:22:00,1.85467,1.8547,1.85465,1.85465,9000000.0
2007-04-10 00:23:00,1.85514,1.8553,1.85514,1.8553,5000000.0
2007-04-10 00:24:00,1.8552,1.8552,1.85493,1.85493,10000000.0
2007-04-10 00:25:00,1.85509,1.85522,1.85493,1.85522,8000000.0
2007-04-10 00:26:00,1.85528,1.85562,1.85524,1.85562,7000000.0
2007-04-10 00:27:00,1.85571,1.85571,1.85539,1.85539,6000000.0
2007-04-10 00:28:00,1.85536,1.85536,1.85504,1.85504,9000000.0
2007-04-10 00:29:00,1.85499,1.85502,1.85484,1.85502,7000000.0
2007-04-10 00:30:00,1.85483,1.85491,1.85462,1.85469,11000000.0
2007-04-10 00:31:00,1.85472,1.85494,1.85472,1.85486,10000000.0
2007-04-10 00:32:00,1.85455,1.8546,1.85445,1.85457,8000000.0
2007-04-10 00:34:00,1.85489,1.85489,1.85471,1.8548,8000000.0
2007-04-10 00:35:00,1.85483,1.85489,1.85302,1.85489,8000000.0
2007-04-10 00:36:00,1.85458,1.85458,1.85438,1.85457,7000000.0
2007-04-10 00:37:00,1.85477,1.85477,1.85453,1.85455,7000000.0
2007-04-10 00:38:00,1.8549,1.85497,1.8545,1.85463,7000000.0
2007-04-10 00:39:00,1.85458,1.85458,1.85403,1.85403,7000000.0
2007-04-10 00:40:00,1.85374,1.85451,1.85374,1.85451,6000000.0
2007-04-10 00:41:00,1.85439,1.8544,1.85413,1.85425,10000000.0
2007-04-10 00:42:00,1.85378,1.8538,1.85327,1.85375,11000000.0
2007-04-10 00:43:00,1.85439,1.85439,1.85401,1.85431,7000000.0
2007-04-10 00:44:00,1.85432,1.85432,1.85374,1.85374,7000000.0
2007-04-10 00:45:00,1.85359,1.85404,1.85359,1.85383,11000000.0
2007-04-10 00:46:00,1.8537,1.85428,1.8537,1.85424,11000000.0
2007-04-10 00:47:00,1.85402,1.85422,1.85402,1.8541,7000000.0
2007-04-10 00:48:00,1.85405,1.85418,1.85393,1.85418,10000000.0
2007-04-10 00:49:00,1.85426,1.85466,1.85426,1.85466,7000000.0
2007-04-10 00:50:00,1.85473,1.85473,1.85455,1.85455,8000000.0
2007-04-10 00:51:00,1.85452,1.85457,1.8545,1.85456,5000000.0
2007-04-10 00:52:00,1.85442,1.85442,1.85398,1.85398,8000000.0
2007-04-10 00:53:00,1.85442,1.8545,1.85426,1.85443,8000000.0
2007-04-10 00:54:00,1.85458,1.85458,1.85437,1.85448,8000000.0
2007-04-10 00:55:00,1.8541,1.85443,1.85392,1.8541,7000000.0
2007-04-10 00:56:00,1.85433,1.85438,1.85423,1.85438,7000000.0
2007-04-10 00:57:00,1.85431,1.85455,1.85427,1.85453,11000000.0
2007-04-10 00:58:00,1.85449,1.85461,1.85449,1.85452,8000000.0
2007-04-10 00:59:00,1.85378,1.8538,1.85368,1.85378,6000000.0
2007-04-10 01:00:00,1.85459,1.85464,1.85448,1.85464,9000000.0
2007-04-10 01:02:00,1.85469,1.85487,1.85452,1.85487,8000000.0
2007-04-10 01:03:00,1.85498,1.85506,1.85496,1.85506,7000000.0
2007-04-10 01:04:00,1.85486,1.85488,1.85471,1.85474,8000000.0
2007-04-10 01:05:00,1.85477,1.8548,1.85467,1.8548,8000000.0
2007-04-10 01:06:00,1.85479,1.85479,1.85471,1.85476,8000000.0
2007-04-10 01:07:00,1.8548,1.8548,1.8544,1.85465,6000000.0
2007-04-10 01:08:00,1.85458,1.85462,1.85428,1.85462,8000000.0
2007-04-10 01:09:00,1.85409,1.85409,1.85376,1.85384,7000000.0
2007-04-10 01:10:00,1.85439,1.85439,1.85419,1.85425,11000000.0
2007-04-10 01:11:00,1.8543,1.85438,1.8543,1.85434,8000000.0
2007-04-10 01:12:00,1.85432,1.85434,1.85419,1.85427,9000000.0
2007-04-10 01:13:00,1.85414,1.85414,1.85387,1.85399,8000000.0
2007-04-10 01:14:00,1.85405,1.85405,1.8537,1.85392,8000000.0
2007-04-10 01:15:00,1.85388,1.85402,1.85379,1.85379,7000000.0
2007-04-10 01:16:00,1.85379,1.85379,1.85363,1.85375,9000000.0
2007-04-10 01:17:00,1.8536,1.8536,1.8534,1.8534,3000000.0
2007-04-10 01:18:00,1.85269,1.85278,1.85252,1.85278,8000000.0
2007-04-10 01:19:00,1.85274,1.85282,1.85236,1.85236,7000000.0
2007-04-10 01:20:00,1.8522,1.8523,1.85217,1.85217,8000000.0
2007-04-10 01:21:00,1.85254,1.85254,1.85238,1.85238,7000000.0
2007-04-10 01:22:00,1.85264,1.85275,1.85258,1.85259,7000000.0
2007-04-10 01:23:00,1.85245,1.85263,1.85227,1.85227,7000000.0
2007-04-10 01:24:00,1.8528,1.85293,1.85277,1.85284,11000000.0
2007-04-10 01:25:00,1.85279,1.85279,1.8526,1.85269,7000000.0
2007-04-10 01:26:00,1.85278,1.85278,1.85259,1.85259,8000000.0
2007-04-10 01:27:00,1.85269,1.8529,1.85263,1.85263,8000000.0
2007-04-10 01:28:00,1.85252,1.85267,1.85248,1.85267,8000000.0
2007-04-10 01:29:00,1.85265,1.85265,1.85246,1.8525,5000000.0
2007-04-10 01:30:00,1.85248,1.85251,1.85229,1.85248,7000000.0
2007-04-10 01:31:00,1.85248,1.85251,1.85221,1.85251,10000000.0
2007-04-10 01:32:00,1.85228,1.85249,1.85228,1.85249,9000000.0
2007-04-10 01:33:00,1.8526,1.85281,1.8526,1.85281,8000000.0
2007-04-10 01:34:00,1.85278,1.853,1.85278,1.853,11000000.0
2007-04-10 01:35:00,1.8522,1.8522,1.8521,1.8522,11000000.0
2007-04-10 01:36:00,1.85308,1.85308,1.85293,1.85293,10000000.0
2007-04-10 01:37:00,1.85292,1.85297,1.85285,1.85297,8000000.0
2007-04-10 01:38:00,1.85293,1.85308,1.85292,1.85299,7000000.0
2007-04-10 01:39:00,1.85292,1.85303,1.85282,1.85303,6000000.0
2007-04-10 01:40:00,1.85315,1.8532,1.85287,1.85303,11000000.0
2007-04-10 01:41:00,1.85295,1.8531,1.85293,1.85295,7000000.0
2007-04-10 01:42:00,1.85312,1.85312,1.85292,1.85294,6000000.0
2007-04-10 01:43:00,1.85287,1.85313,1.85287,1.85313,8000000.0
2007-04-10 01:44:00,1.8528,1.8528,1.85254,1.85262,8000000.0
2007-04-10 01:45:00,1.85307,1.85307,1.85282,1.85282,9000000.0
2007-04-10 01:46:00,1.85269,1.85288,1.85269,1.85288,7000000.0
2007-04-10 01:47:00,1.85286,1.85292,1.85232,1.85232,8000000.0
2007-04-10 01:48:00,1.85255,1.85266,1.8525,1.85266,8000000.0
2007-04-10 01:49:00,1.85245,1.85262,1.85243,1.85243,9000000.0
2007-04-10 01:50:00,1.85253,1.85267,1.85234,1.85234,7000000.0
2007-04-10 01:51:00,1.85252,1.85252,1.85205,1.85205,8000000.0
2007-04-10 01:52:00,1.85154,1.85154,1.85088,1.85088,8000000.0
2007-04-10 01:53:00,1.85173,1.85223,1.85173,1.85222,10000000.0
2007-04-10 01:54:00,1.85205,1.85205,1.85163,1.85174,10000000.0
2007-04-10 01:56:00,1.8523,1.85236,1.85047,1.85224,10000000.0
2007-04-10 01:57:00,1.85199,1.85211,1.85151,1.85156,7000000.0
2007-04-10 01:58:00,1.85204,1.8521,1.85166,1.85166,8000000.0
2007-04-10 01:59:00,1.85164,1.85164,1.85141,1.85148,10000000.0
2007-04-10 02:00:00,1.85139,1.85139,1.85116,1.85132,7000000.0
2007-04-10 02:01:00,1.85117,1.85117,1.85092,1.85103,10000000.0
2007-04-10 02:02:00,1.85105,1.85119,1.85076,1.85119,13000000.0
2007-04-10 02:03:00,1.85125,1.85125,1.85106,1.85106,17000000.0
2007-04-10 02:04:00,1.85088,1.8509,1.85048,1.85048,11000000.0
2007-04-10 02:05:00,1.85037,1.8504,1.85016,1.8504,9000000.0
2007-04-10 02:06:00,1.85042,1.85042,1.8503,1.85031,7000000.0
2007-04-10 02:07:00,1.85004,1.85024,1.85004,1.85021,13000000.0
2007-04-10 02:08:00,1.85008,1.85045,1.85008,1.85036,16000000.0
2007-04-10 02:09:00,1.85037,1.85043,1.85032,1.85032,10000000.0
2007-04-10 02:10:00,1.8504,1.85078,1.8504,1.85074,8000000.0
2007-04-10 02:11:00,1.85077,1.85082,1.85063,1.8508,7000000.0
2007-04-10 02:12:00,1.85107,1.85119,1.85107,1.8511,14000000.0
2007-04-10 02:13:00,1.85146,1.85146,1.85125,1.85127,7000000.0
2007-04-10 02:14:00,1.85129,1.85134,1.8511,1.8511,7000000.0
2007-04-10 02:15:00,1.85122,1.85152,1.85122,1.85133,7000000.0
2007-04-10 02:16:00,1.85136,1.85152,1.85129,1.8514,8000000.0
2007-04-10 02:17:00,1.85172,1.85192,1.85166,1.85166,7000000.0
2007-04-10 02:18:00,1.85163,1.85196,1.85163,1.85182,11000000.0
2007-04-10 02:19:00,1.85089,1.85089,1.8507,1.8507,7000000.0
2007-04-10 02:20:00,1.85177,1.8518,1.85166,1.85166,12000000.0
2007-04-10 02:21:00,1.8516,1.85178,1.8516,1.85164,12000000.0
2007-04-10 02:22:00,1.85105,1.85105,1.85034,1.85051,11000000.0
2007-04-10 02:23:00,1.85086,1.85086,1.85036,1.8507,9000000.0
2007-04-10 02:24:00,1.8517,1.85176,1.85144,1.85155,8000000.0
2007-04-10 02:25:00,1.85159,1.85166,1.85159,1.85161,16000000.0
2007-04-10 02:26:00,1.85163,1.85163,1.85154,1.85163,6000000.0
2007-04-10 02:27:00,1.85137,1.8516,1.85135,1.8516,18000000.0
2007-04-10 02:28:00,1.85156,1.85161,1.85149,1.85155,4000000.0
2007-04-10 02:29:00,1.85163,1.8519,1.85163,1.8519,10000000.0
2007-04-10 02:30:00,1.85158,1.85158,1.85144,1.85144,7000000.0
2007-04-10 02:31:00,1.85132,1.85132,1.85093,1.85093,9000000.0
2007-04-10 02:32:00,1.85103,1.8511,1.85103,1.85107,15000000.0
2007-04-10 02:33:00,1.85102,1.85124,1.85102,1.85124,14000000.0
2007-04-10 02:34:00,1.85141,1.85141,1.85122,1.8513,6000000.0
2007-04-10 02:35:00,1.85125,1.85127,1.85107,1.85108,7000000.0
2007-04-10 02:36:00,1.85129,1.85137,1.85101,1.85137,8000000.0
2007-04-10 02:37:00,1.85081,1.85081,1.85062,1.85062,7000000.0
2007-04-10 02:38:00,1.85064,1.85088,1.85064,1.85088,7000000.0
2007-04-10 02:39:00,1.8501,1.85041,1.84933,1.84974,13000000.0
2007-04-10 02:40:00,1.85044,1.85051,1.85017,1.85017,11000000.0
2007-04-10 02:41:00,1.85003,1.85006,1.84982,1.84983,10000000.0
2007-04-10 02:42:00,1.84981,1.85056,1.84981,1.85056,11000000.0
2007-04-10 02:43:00,1.85049,1.85049,1.85003,1.85003,8000000.0
2007-04-10 02:44:00,1.84986,1.84986,1.84945,1.84945,10000000.0
2007-04-10 02:45:00,1.84932,1.84932,1.8487,1.8487,10000000.0
2007-04-10 02:46:00,1.84828,1.84896,1.84828,1.84896,8000000.0
2007-04-10 02:47:00,1.8488,1.84886,1.84872,1.84872,8000000.0
2007-04-10 02:48:00,1.84868,1.84907,1.84868,1.84894,11000000.0
2007-04-10 02:49:00,1.8491,1.8491,1.84838,1.84838,10000000.0
2007-04-10 02:50:00,1.84799,1.84808,1.84783,1.84793,8000000.0
2007-04-10 02:51:00,1.8479,1.84832,1.8479,1.84832,10000000.0
2007-04-10 02:52:00,1.84819,1.84872,1.84811,1.84872,11000000.0
2007-04-10 02:53:00,1.84914,1.84931,1.84906,1.84906,8000000.0
2007-04-10 02:54:00,1.84912,1.84912,1.84899,1.84907,7000000.0
2007-04-10 02:55:00,1.84897,1.84924,1.84871,1.84871,8000000.0
2007-04-10 02:56:00,1.84827,1.84829,1.84805,1.84818,7000000.0
2007-04-10 02:57:00,1.84829,1.84882,1.84829,1.84853,8000000.0
2007-04-10 02:58:00,1.84849,1.84864,1.84831,1.84842,12000000.0
2007-04-10 02:59:00,1.84818,1.84818,1.84784,1.84812,19000000.0
2007-04-10 03:00:00,1.84792,1.84896,1.84792,1.84896,7000000.0
2007-04-10 03:01:00,1.84914,1.84932,1.84914,1.84928,10000000.0
2007-04-10 03:02:00,1.84946,1.85005,1.84946,1.85005,8000000.0
2007-04-10 03:03:00,1.84989,1.84989,1.84963,1.84963,11000000.0
2007-04-10 03:04:00,1.84966,1.85046,1.84956,1.85046,7000000.0
2007-04-10 03:05:00,1.85058,1.85063,1.85043,1.85052,10000000.0
2007-04-10 03:06:00,1.85062,1.85062,1.84942,1.84942,11000000.0
2007-04-10 03:07:00,1.84922,1.85025,1.84922,1.85025,7000000.0
2007-04-10 03:08:00,1.85009,1.85011,1.85008,1.85011,3000000.0
2007-04-10 03:09:00,1.85008,1.85021,1.85008,1.85014,10000000.0
2007-04-10 03:10:00,1.8502,1.8502,1.84958,1.84999,8000000.0
2007-04-10 03:11:00,1.84981,1.84981,1.84937,1.84954,8000000.0
2007-04-10 03:12:00,1.84982,1.84987,1.84971,1.84983,5000000.0
2007-04-10 03:13:00,1.8498,1.85004,1.84975,1.85004,10000000.0
2007-04-10 03:14:00,1.8499,1.84998,1.84983,1.84983,7000000.0
2007-04-10 03:15:00,1.84996,1.85012,1.84951,1.85005,11000000.0
2007-04-10 03:16:00,1.85002,1.85065,1.85001,1.85065,7000000.0
2007-04-10 03:17:00,1.85078,1.85078,1.85051,1.85075,8000000.0
2007-04-10 03:18:00,1.85074,1.85074,1.85068,1.85068,4000000.0
2007-04-10 03:19:00,1.85076,1.85094,1.85071,1.85071,7000000.0
2007-04-10 03:20:00,1.85065,1.85068,1.85065,1.85068,2000000.0
2007-04-10 03:21:00,1.85065,1.85103,1.85065,1.85095,7000000.0
2007-04-10 03:22:00,1.85141,1.85154,1.85109,1.85127,8000000.0
2007-04-10 03:23:00,1.85122,1.85122,1.85079,1.85079,5000000.0
2007-04-10 03:24:00,1.8505,1.8505,1.85039,1.85039,2000000.0
2007-04-10 03:25:00,1.84993,1.84993,1.84893,1.84894,23000000.0
2007-04-10 03:26:00,1.84943,1.8497,1.84943,1.84964,7000000.0
2007-04-10 03:27:00,1.84986,1.8502,1.8497,1.85017,7000000.0
2007-04-10 03:28:00,1.85026,1.85026,1.85012,1.8502,7000000.0
2007-04-10 03:29:00,1.85025,1.85056,1.85009,1.85056,7000000.0
2007-04-10 03:30:00,1.85024,1.85025,1.84983,1.84983,7000000.0
2007-04-10 03:31:00,1.84978,1.84999,1.84967,1.84967,8000000.0
2007-04-10 03:32:00,1.84968,1.8497,1.84914,1.84914,10000000.0
2007-04-10 03:33:00,1.84914,1.84918,1.84894,1.84918,7000000.0
2007-04-10 03:34:00,1.84921,1.84964,1.84921,1.84937,11000000.0
2007-04-10 03:35:00,1.84963,1.84986,1.84963,1.84974,8000000.0
2007-04-10 03:36:00,1.84942,1.84942,1.84904,1.84912,7000000.0
2007-04-10 03:37:00,1.84881,1.84897,1.8487,1.8487,8000000.0
2007-04-10 03:38:00,1.84868,1.84868,1.84814,1.84814,8000000.0
2007-04-10 03:39:00,1.84804,1.84811,1.84785,1.84785,9000000.0
2007-04-10 03:40:00,1.84794,1.84816,1.8479,1.84793,11000000.0
2007-04-10 03:41:00,1.8477,1.84797,1.8477,1.84797,8000000.0
2007-04-10 03:42:00,1.84822,1.84822,1.84799,1.84799,7000000.0
2007-04-10 03:43:00,1.84869,1.8497,1.84869,1.8497,9000000.0
2007-04-10 03:44:00,1.85047,1.85047,1.85013,1.85037,6000000.0
2007-04-10 03:45:00,1.84968,1.84986,1.84954,1.84984,7000000.0
2007-04-10 03:46:00,1.84972,1.84972,1.84955,1.84955,6000000.0
2007-04-10 03:47:00,1.84912,1.84935,1.84904,1.84913,9000000.0
2007-04-10 03:48:00,1.84885,1.84916,1.8488,1.84895,11000000.0
2007-04-10 03:49:00,1.84893,1.8493,1.84892,1.84912,23000000.0
2007-04-10 03:50:00,1.84948,1.85001,1.84946,1.84999,9000000.0
2007-04-10 03:51:00,1.8502,1.8502,1.84977,1.84977,8000000.0
2007-04-10 03:52:00,1.84999,1.85001,1.84973,1.84992,9000000.0
2007-04-10 03:53:00,1.85016,1.85038,1.85016,1.85038,8000000.0
2007-04-10 03:54:00,1.85037,1.85102,1.85037,1.85102,9000000.0
2007-04-10 03:55:00,1.85081,1.85101,1.85081,1.85101,10000000.0
2007-04-10 03:56:00,1.85142,1.85145,1.85128,1.85131,8000000.0
2007-04-10 03:57:00,1.85109,1.85155,1.85105,1.85155,9000000.0
2007-04-10 03:58:00,1.85185,1.85185,1.85163,1.85172,8000000.0
2007-04-10 03:59:00,1.85134,1.85176,1.85114,1.85176,7000000.0
2007-04-10 04:00:00,1.85161,1.85186,1.85161,1.85186,6000000.0
2007-04-10 04:01:00,1.85166,1.85177,1.85159,1.85165,8000000.0
2007-04-10 04:02:00,1.85188,1.85237,1.85188,1.85237,6000000.0
2007-04-10 04:03:00,1.85237,1.85252,1.85209,1.85209,12000000.0
2007-04-10 04:04:00,1.85198,1.85198,1.85175,1.85186,9000000.0
2007-04-10 04:05:00,1.85115,1.85159,1.85094,1.85094,7000000.0
2007-04-10 04:06:00,1.85232,1.85241,1.85194,1.85194,10000000.0
2007-04-10 04:07:00,1.85194,1.85194,1.85163,1.85163,7000000.0
2007-04-10 04:08:00,1.85148,1.8515,1.85083,1.85083,7000000.0
2007-04-10 04:09:00,1.85055,1.85076,1.85055,1.85069,8000000.0
2007-04-10 04:10:00,1.85129,1.85198,1.85129,1.85197,8000000.0
2007-04-10 04:11:00,1.85196,1.85205,1.85188,1.85188,8000000.0
2007-04-10 04:12:00,1.85144,1.85152,1.8513,1.8513,7000000.0
2007-04-10 04:13:00,1.85122,1.8515,1.85121,1.8515,8000000.0
2007-04-10 04:14:00,1.85168,1.85173,1.8516,1.85161,7000000.0
2007-04-10 04:15:00,1.85164,1.85173,1.85161,1.85161,8000000.0
2007-04-10 04:16:00,1.8516,1.8516,1.85133,1.85139,7000000.0
2007-04-10 04:17:00,1.85099,1.85113,1.8509,1.85113,19000000.0
2007-04-10 04:18:00,1.85108,1.85124,1.85108,1.85108,7000000.0
2007-04-10 04:19:00,1.85077,1.85112,1.85077,1.85098,21000000.0
2007-04-10 04:20:00,1.85094,1.85094,1.85046,1.85054,11000000.0
2007-04-10 04:21:00,1.85058,1.85058,1.85039,1.85045,8000000.0
2007-04-10 04:22:00,1.85058,1.85071,1.85048,1.85048,8000000.0
2007-04-10 04:23:00,1.85061,1.85068,1.85045,1.85062,9000000.0
2007-04-10 04:24:00,1.85056,1.85123,1.85056,1.85123,12000000.0
2007-04-10 04:25:00,1.85157,1.85177,1.85157,1.8517,8000000.0
2007-04-10 04:26:00,1.85175,1.8518,1.85171,1.8518,5000000.0
2007-04-10 04:27:00,1.8516,1.85175,1.85155,1.8517,9000000.0
2007-04-10 04:28:00,1.85157,1.85181,1.85148,1.85148,14000000.0
2007-04-10 04:29:00,1.85163,1.85173,1.8515,1.85165,7000000.0
2007-04-10 04:30:00,1.85167,1.85168,1.85163,1.85163,25000000.0
2007-04-10 04:31:00,1.85178,1.8518,1.85169,1.85178,7000000.0
2007-04-10 04:32:00,1.85225,1.85298,1.85225,1.85298,6000000.0
2007-04-10 04:33:00,1.85299,1.85304,1.85286,1.85286,5000000.0
2007-04-10 04:34:00,1.85283,1.85289,1.85277,1.85286,10000000.0
2007-04-10 04:35:00,1.85291,1.853,1.85277,1.85277,9000000.0
2007-04-10 04:36:00,1.853,1.85302,1.85287,1.85287,7000000.0
2007-04-10 04:37:00,1.85232,1.85235,1.85214,1.85214,7000000.0
2007-04-10 04:38:00,1.85233,1.85271,1.85233,1.85271,5000000.0
2007-04-10 04:39:00,1.85258,1.85258,1.85193,1.85193,9000000.0
2007-04-10 04:40:00,1.85173,1.85173,1.85068,1.8511,9000000.0
2007-04-10 04:41:00,1.85153,1.85166,1.85132,1.85166,7000000.0
2007-04-10 04:42:00,1.85155,1.85155,1.85067,1.85067,7000000.0
2007-04-10 04:43:00,1.85076,1.85076,1.85038,1.85038,7000000.0
2007-04-10 04:44:00,1.85038,1.8507,1.85038,1.8507,8000000.0
2007-04-10 04:45:00,1.85095,1.8512,1.85091,1.8512,9000000.0
2007-04-10 04:46:00,1.85181,1.85208,1.85181,1.85205,7000000.0
2007-04-10 04:47:00,1.8521,1.85218,1.85196,1.85208,8000000.0
2007-04-10 04:48:00,1.85197,1.85208,1.85181,1.85195,8000000.0
2007-04-10 04:49:00,1.85185,1.85198,1.85177,1.85198,8000000.0
2007-04-10 04:50:00,1.85201,1.85201,1.85189,1.85189,7000000.0
2007-04-10 04:51:00,1.85195,1.85206,1.85193,1.85206,15000000.0
2007-04-10 04:52:00,1.85231,1.85247,1.85231,1.85232,8000000.0
2007-04-10 04:53:00,1.85239,1.85262,1.85239,1.85253,6000000.0
2007-04-10 04:54:00,1.85237,1.85239,1.85229,1.85229,11000000.0
2007-04-10 04:55:00,1.85214,1.85214,1.85148,1.85148,9000000.0
2007-04-10 04:56:00,1.85112,1.85135,1.85112,1.85133,12000000.0
2007-04-10 04:57:00,1.85083,1.85087,1.85073,1.85082,7000000.0
2007-04-10 04:58:00,1.85064,1.85081,1.85064,1.85079,9000000.0
2007-04-10 04:59:00,1.85081,1.85093,1.85061,1.85061,12000000.0
2007-04-10 05:00:00,1.85041,1.85041,1.85025,1.85033,9000000.0
2007-04-10 05:01:00,1.85004,1.85022,1.85002,1.85019,7000000.0
2007-04-10 05:02:00,1.85022,1.85056,1.85022,1.8505,7000000.0
2007-04-10 05:03:00,1.85062,1.85124,1.85062,1.85124,8000000.0
2007-04-10 05:04:00,1.85133,1.85156,1.85133,1.85156,8000000.0
2007-04-10 05:05:00,1.85164,1.85169,1.85144,1.8515,7000000.0
2007-04-10 05:06:00,1.85159,1.85159,1.85142,1.85142,8000000.0
2007-04-10 05:07:00,1.85155,1.85156,1.85145,1.85153,5000000.0
2007-04-10 05:08:00,1.85116,1.85116,1.85012,1.85012,7000000.0
2007-04-10 05:09:00,1.85133,1.85138,1.85124,1.85124,16000000.0
2007-04-10 05:10:00,1.85128,1.85147,1.85127,1.85147,12000000.0
2007-04-10 05:11:00,1.85159,1.85162,1.85142,1.85142,11000000.0
2007-04-10 05:12:00,1.85133,1.85142,1.85132,1.85133,16000000.0
2007-04-10 05:13:00,1.85151,1.85157,1.85135,1.85135,9000000.0
2007-04-10 05:14:00,1.8515,1.85207,1.8515,1.85207,12000000.0
2007-04-10 05:15:00,1.85216,1.85227,1.85216,1.85227,8000000.0
2007-04-10 05:16:00,1.85207,1.85216,1.85207,1.85214,11000000.0
2007-04-10 05:17:00,1.85186,1.85207,1.85186,1.85197,9000000.0
2007-04-10 05:18:00,1.85195,1.85195,1.85185,1.85185,16000000.0
2007-04-10 05:19:00,1.85193,1.85197,1.85183,1.85195,9000000.0
2007-04-10 05:20:00,1.85201,1.8522,1.85201,1.85216,11000000.0
2007-04-10 05:21:00,1.85232,1.85238,1.85215,1.85223,10000000.0
2007-04-10 05:22:00,1.85204,1.85207,1.85196,1.85196,28000000.0
2007-04-10 05:23:00,1.85223,1.85236,1.85223,1.85227,7000000.0
2007-04-10 05:24:00,1.85238,1.85267,1.8523,1.85267,8000000.0
2007-04-10 05:25:00,1.85256,1.85269,1.85238,1.85263,47000000.0
2007-04-10 05:26:00,1.85251,1.85271,1.85251,1.85271,8000000.0
2007-04-10 05:27:00,1.85269,1.85277,1.85258,1.85262,7000000.0
2007-04-10 05:28:00,1.85247,1.85272,1.85243,1.85252,8000000.0
2007-04-10 05:29:00,1.85253,1.85253,1.85242,1.85245,5000000.0
2007-04-10 05:30:00,1.85236,1.85253,1.85219,1.85219,7000000.0
2007-04-10 05:31:00,1.85238,1.85246,1.85234,1.85246,8000000.0
2007-04-10 05:32:00,1.85217,1.85217,1.8521,1.8521,10000000.0
2007-04-10 05:33:00,1.85217,1.85226,1.85194,1.85226,10000000.0
2007-04-10 05:34:00,1.85205,1.85211,1.85193,1.85211,8000000.0
2007-04-10 05:35:00,1.85191,1.85219,1.85191,1.85218,10000000.0
2007-04-10 05:36:00,1.85238,1.85238,1.85196,1.85203,15000000.0
2007-04-10 05:37:00,1.85214,1.85223,1.85213,1.85219,8000000.0
2007-04-10 05:38:00,1.85174,1.85174,1.8512,1.8512,11000000.0
2007-04-10 05:39:00,1.85208,1.85208,1.85143,1.85174,7000000.0
2007-04-10 05:40:00,1.85173,1.85179,1.85162,1.85179,7000000.0
2007-04-10 05:41:00,1.85147,1.85162,1.85147,1.85162,4000000.0
2007-04-10 05:42:00,1.85151,1.85151,1.85125,1.85125,16000000.0
2007-04-10 05:43:00,1.85049,1.85093,1.85,1.85,8000000.0
2007-04-10 05:44:00,1.85133,1.85147,1.85128,1.85128,8000000.0
2007-04-10 05:45:00,1.85109,1.85128,1.85108,1.85108,13000000.0
2007-04-10 05:46:00,1.85104,1.85111,1.85096,1.85096,10000000.0
2007-04-10 05:47:00,1.85096,1.85105,1.85093,1.85099,15000000.0
2007-04-10 05:48:00,1.85105,1.85105,1.85077,1.85087,8000000.0
2007-04-10 05:49:00,1.85059,1.85065,1.85059,1.85065,5000000.0
2007-04-10 05:50:00,1.85085,1.85091,1.85084,1.85091,13000000.0
2007-04-10 05:51:00,1.85114,1.85123,1.85112,1.85114,6000000.0
2007-04-10 05:52:00,1.85099,1.85102,1.85084,1.85084,15000000.0
2007-04-10 05:53:00,1.85094,1.85108,1.85091,1.85092,8000000.0
2007-04-10 05:54:00,1.85017,1.85053,1.8498,1.8498,5000000.0
2007-04-10 05:55:00,1.85071,1.85112,1.85071,1.85112,11000000.0
2007-04-10 05:56:00,1.85121,1.85134,1.85116,1.85123,9000000.0
2007-04-10 05:57:00,1.85102,1.85135,1.85102,1.85135,11000000.0
2007-04-10 05:58:00,1.85137,1.85137,1.85118,1.85128,6000000.0
2007-04-10 05:59:00,1.85086,1.85086,1.85049,1.85049,12000000.0
2007-04-10 06:00:00,1.85033,1.85049,1.8503,1.85045,25000000.0
2007-04-10 06:01:00,1.85068,1.85068,1.85008,1.85008,6000000.0
2007-04-10 06:02:00,1.85003,1.85026,1.85003,1.85018,13000000.0
2007-04-10 06:03:00,1.85031,1.85031,1.8501,1.8501,6000000.0
2007-04-10 06:04:00,1.85007,1.85028,1.85007,1.85028,11000000.0
2007-04-10 06:05:00,1.84991,1.84991,1.84976,1.84985,9000000.0
2007-04-10 06:06:00,1.84955,1.84965,1.84939,1.84939,8000000.0
2007-04-10 06:07:00,1.84912,1.84912,1.8484,1.8484,7000000.0
2007-04-10 06:08:00,1.84891,1.84941,1.84891,1.84941,3000000.0
2007-04-10 06:09:00,1.84993,1.8503,1.84993,1.8503,10000000.0
2007-04-10 06:10:00,1.85039,1.85039,1.85029,1.85033,8000000.0
2007-04-10 06:11:00,1.85073,1.85112,1.85073,1.85112,7000000.0
2007-04-10 06:12:00,1.85101,1.85115,1.85091,1.85091,8000000.0
2007-04-10 06:13:00,1.85081,1.85081,1.84995,1.84995,15000000.0
2007-04-10 06:14:00,1.85046,1.85052,1.8504,1.8504,7000000.0
2007-04-10 06:15:00,1.85052,1.85061,1.8503,1.8505,18000000.0
2007-04-10 06:16:00,1.85056,1.85075,1.85056,1.85061,11000000.0
2007-04-10 06:17:00,1.85076,1.85085,1.85068,1.85077,7000000.0
2007-04-10 06:18:00,1.85059,1.8507,1.85042,1.85063,7000000.0
2007-04-10 06:19:00,1.85052,1.85052,1.85028,1.85031,12000000.0
2007-04-10 06:20:00,1.85034,1.85054,1.8503,1.85052,18000000.0
2007-04-10 06:21:00,1.85038,1.85048,1.85013,1.85045,26000000.0
2007-04-10 06:22:00,1.85051,1.85058,1.85041,1.85058,11000000.0
2007-04-10 06:23:00,1.85055,1.85058,1.85041,1.85058,11000000.0
2007-04-10 06:24:00,1.85057,1.85057,1.85048,1.85055,11000000.0
2007-04-10 06:25:00,1.85051,1.85051,1.85041,1.85041,10000000.0
2007-04-10 06:26:00,1.8505,1.85056,1.85045,1.85053,6000000.0
2007-04-10 06:27:00,1.85045,1.85045,1.85026,1.85035,8000000.0
2007-04-10 06:28:00,1.85026,1.85032,1.85026,1.85032,2000000.0
2007-04-10 06:29:00,1.85044,1.85044,1.85036,1.85036,9000000.0
2007-04-10 06:30:00,1.84959,1.85012,1.84929,1.84984,7000000.0
2007-04-10 06:31:00,1.85037,1.85037,1.85019,1.85032,20000000.0
2007-04-10 06:32:00,1.85021,1.85021,1.85007,1.8501,5000000.0
2007-04-10 06:33:00,1.84998,1.85027,1.84998,1.85027,5000000.0
2007-04-10 06:34:00,1.85023,1.85023,1.85001,1.85018,5000000.0
2007-04-10 06:35:00,1.85013,1.8502,1.84998,1.85017,11000000.0
2007-04-10 06:36:00,1.85016,1.85016,1.84998,1.85001,10000000.0
2007-04-10 06:37:00,1.85024,1.85045,1.85024,1.85045,7000000.0
2007-04-10 06:38:00,1.85053,1.85059,1.85043,1.85057,8000000.0
2007-04-10 06:39:00,1.85067,1.85067,1.85049,1.85067,12000000.0
2007-04-10 06:40:00,1.85033,1.85049,1.85026,1.85047,8000000.0
2007-04-10 06:41:00,1.85053,1.85054,1.8503,1.8503,7000000.0
2007-04-10 06:42:00,1.85051,1.85061,1.85032,1.85033,7000000.0
2007-04-10 06:43:00,1.85029,1.85049,1.85029,1.85049,9000000.0
2007-04-10 06:44:00,1.85046,1.85076,1.85046,1.85072,11000000.0
2007-04-10 06:45:00,1.85067,1.85069,1.85054,1.85069,7000000.0
2007-04-10 06:46:00,1.85038,1.85038,1.84976,1.84976,8000000.0
2007-04-10 06:47:00,1.84963,1.84963,1.84772,1.84945,10000000.0
2007-04-10 06:48:00,1.85015,1.8502,1.85013,1.85013,8000000.0
2007-04-10 06:49:00,1.85063,1.85066,1.85038,1.85038,8000000.0
2007-04-10 06:50:00,1.85011,1.85011,1.84992,1.85003,9000000.0
2007-04-10 06:51:00,1.84944,1.84953,1.84944,1.84951,11000000.0
2007-04-10 06:52:00,1.85005,1.85018,1.85001,1.85001,7000000.0
2007-04-10 06:53:00,1.85001,1.85001,1.84985,1.84987,8000000.0
2007-04-10 06:54:00,1.84987,1.85,1.84984,1.85,11000000.0
2007-04-10 06:55:00,1.85004,1.85018,1.85004,1.85004,8000000.0
2007-04-10 06:56:00,1.84994,1.84994,1.8497,1.84973,13000000.0
2007-04-10 06:57:00,1.84967,1.84997,1.84965,1.84987,8000000.0
2007-04-10 06:58:00,1.85001,1.85007,1.85,1.85004,16000000.0
2007-04-10 06:59:00,1.85009,1.85029,1.85009,1.85023,11000000.0
2007-04-10 07:00:00,1.85024,1.85024,1.85006,1.85006,8000000.0
2007-04-10 07:01:00,1.85005,1.85005,1.84981,1.84985,14000000.0
2007-04-10 07:02:00,1.85003,1.85003,1.84965,1.84965,18000000.0
2007-04-10 07:03:00,1.84977,1.85003,1.84977,1.84999,8000000.0
2007-04-10 07:04:00,1.85,1.85007,1.84997,1.85007,8000000.0
2007-04-10 07:05:00,1.84873,1.84884,1.8487,1.8487,10000000.0
2007-04-10 07:06:00,1.85007,1.85009,1.85002,1.85003,8000000.0
2007-04-10 07:07:00,1.85005,1.85012,1.85003,1.85004,15000000.0
2007-04-10 07:08:00,1.85006,1.85008,1.85,1.85003,18000000.0
2007-04-10 07:09:00,1.84999,1.84999,1.84984,1.84994,7000000.0
2007-04-10 07:10:00,1.85004,1.85004,1.84967,1.84983,18000000.0
2007-04-10 07:11:00,1.84903,1.84939,1.84862,1.84862,11000000.0
2007-04-10 07:12:00,1.85004,1.85004,1.84991,1.84995,11000000.0
2007-04-10 07:13:00,1.84997,1.84997,1.84984,1.84984,9000000.0
2007-04-10 07:14:00,1.84859,1.84934,1.84843,1.84843,12000000.0
2007-04-10 07:15:00,1.84961,1.84972,1.84958,1.84972,7000000.0
2007-04-10 07:16:00,1.84976,1.84976,1.84959,1.84963,12000000.0
2007-04-10 07:17:00,1.84957,1.85002,1.84957,1.84998,15000000.0
2007-04-10 07:18:00,1.85009,1.85009,1.84976,1.84984,8000000.0
2007-04-10 07:19:00,1.85009,1.85035,1.85009,1.8501,8000000.0
2007-04-10 07:20:00,1.85004,1.85029,1.84997,1.84997,9000000.0
2007-04-10 07:21:00,1.85,1.85028,1.85,1.85018,10000000.0
2007-04-10 07:22:00,1.85019,1.85035,1.85018,1.85035,7000000.0
2007-04-10 07:23:00,1.85027,1.8504,1.85027,1.85039,11000000.0
2007-04-10 07:24:00,1.85051,1.85083,1.85051,1.85068,23000000.0
2007-04-10 07:25:00,1.85047,1.85054,1.85039,1.85039,28000000.0
2007-04-10 07:26:00,1.85014,1.85037,1.85005,1.85037,14000000.0
2007-04-10 07:27:00,1.85041,1.85059,1.85041,1.8505,20000000.0
2007-04-10 07:28:00,1.85045,1.85049,1.85039,1.85049,17000000.0
2007-04-10 07:29:00,1.85042,1.85057,1.85032,1.8505,27000000.0
2007-04-10 07:30:00,1.85075,1.85116,1.85075,1.85093,20000000.0
2007-04-10 07:31:00,1.85121,1.85139,1.85114,1.85121,7000000.0
2007-04-10 07:32:00,1.85124,1.85143,1.8512,1.85143,11000000.0
2007-04-10 07:33:00,1.85142,1.85142,1.85103,1.85119,22000000.0
2007-04-10 07:34:00,1.85125,1.85161,1.85125,1.85158,16000000.0
2007-04-10 07:35:00,1.85143,1.85165,1.85143,1.85157,15000000.0
2007-04-10 07:36:00,1.85165,1.85165,1.85125,1.85125,8000000.0
2007-04-10 07:37:00,1.85109,1.85109,1.85092,1.85092,12000000.0
2007-04-10 07:38:00,1.85086,1.85105,1.85086,1.85103,7000000.0
2007-04-10 07:39:00,1.85086,1.85088,1.85069,1.85077,14000000.0
2007-04-10 07:40:00,1.85086,1.85121,1.85086,1.85121,9000000.0
2007-04-10 07:41:00,1.8511,1.85131,1.85104,1.85113,24000000.0
2007-04-10 07:42:00,1.85093,1.85115,1.85054,1.85115,7000000.0
2007-04-10 07:43:00,1.85096,1.85119,1.85094,1.85117,22000000.0
2007-04-10 07:44:00,1.85111,1.85116,1.85104,1.85111,10000000.0
2007-04-10 07:45:00,1.8509,1.85099,1.85078,1.85079,15000000.0
2007-04-10 07:46:00,1.85072,1.85089,1.85056,1.85088,17000000.0
2007-04-10 07:47:00,1.85093,1.85093,1.85075,1.85075,15000000.0
2007-04-10 07:48:00,1.85078,1.85102,1.85076,1.85096,10000000.0
2007-04-10 07:49:00,1.85031,1.85066,1.84993,1.85027,8000000.0
2007-04-10 07:50:00,1.85125,1.8513,1.85108,1.85108,17000000.0
2007-04-10 07:51:00,1.85097,1.85102,1.85056,1.85056,15000000.0
2007-04-10 07:52:00,1.85056,1.8508,1.85055,1.85065,29000000.0
2007-04-10 07:53:00,1.85026,1.85037,1.85003,1.8502,13000000.0
2007-04-10 07:54:00,1.85035,1.8506,1.85032,1.85051,23000000.0
2007-04-10 07:55:00,1.85079,1.85098,1.85074,1.85077,27000000.0
2007-04-10 07:56:00,1.85087,1.85094,1.85081,1.85092,18000000.0
2007-04-10 07:57:00,1.85087,1.85094,1.85072,1.85088,20000000.0
2007-04-10 07:58:00,1.85111,1.85122,1.85109,1.85121,13000000.0
2007-04-10 07:59:00,1.85136,1.85136,1.85113,1.85113,23000000.0
2007-04-10 08:00:00,1.85115,1.85134,1.85112,1.85112,31000000.0
2007-04-10 08:01:00,1.85109,1.8511,1.85097,1.85108,13000000.0
2007-04-10 08:02:00,1.8512,1.85124,1.85116,1.85124,12000000.0
2007-04-10 08:03:00,1.85116,1.85117,1.85108,1.85112,20000000.0
2007-04-10 08:04:00,1.85096,1.85096,1.85056,1.85083,30000000.0
2007-04-10 08:05:00,1.85091,1.85121,1.85091,1.85114,9000000.0
2007-04-10 08:06:00,1.85105,1.85109,1.85088,1.85109,21000000.0
2007-04-10 08:07:00,1.85111,1.85164,1.85111,1.85164,15000000.0
2007-04-10 08:08:00,1.85204,1.85215,1.85013,1.8515,7000000.0
2007-04-10 08:09:00,1.85121,1.85169,1.85121,1.85169,23000000.0
2007-04-10 08:10:00,1.8516,1.85167,1.85148,1.85155,27000000.0
2007-04-10 08:11:00,1.85143,1.85145,1.85131,1.85145,18000000.0
2007-04-10 08:12:00,1.85115,1.85118,1.85099,1.85101,22000000.0
2007-04-10 08:13:00,1.85096,1.85107,1.85067,1.85088,18000000.0
2007-04-10 08:14:00,1.8513,1.85139,1.85076,1.85076,33000000.0
2007-04-10 08:15:00,1.85044,1.85062,1.85044,1.85047,21000000.0
2007-04-10 08:16:00,1.85045,1.85087,1.85045,1.85087,21000000.0
2007-04-10 08:17:00,1.8496,1.84967,1.8493,1.84958,19000000.0
2007-04-10 08:18:00,1.8508,1.8508,1.85048,1.85057,17000000.0
2007-04-10 08:19:00,1.85097,1.8512,1.85097,1.85105,16000000.0
2007-04-10 08:20:00,1.85128,1.85139,1.85121,1.85132,13000000.0
2007-04-10 08:21:00,1.85129,1.85148,1.85129,1.85148,8000000.0
2007-04-10 08:22:00,1.85147,1.8515,1.85134,1.8514,26000000.0
2007-04-10 08:23:00,1.85123,1.85132,1.85114,1.85114,16000000.0
2007-04-10 08:24:00,1.85115,1.85115,1.85097,1.85097,28000000.0
2007-04-10 08:25:00,1.85088,1.85113,1.85077,1.85113,49000000.0
2007-04-10 08:26:00,1.85132,1.85132,1.85099,1.85127,14000000.0
2007-04-10 08:27:00,1.85136,1.85152,1.85128,1.85136,31000000.0
2007-04-10 08:28:00,1.85126,1.85134,1.85094,1.85094,28000000.0
2007-04-10 08:29:00,1.85096,1.8513,1.85095,1.85118,32000000.0
2007-04-10 08:30:00,1.85112,1.85137,1.85101,1.85137,28000000.0
2007-04-10 08:31:00,1.85148,1.85159,1.85148,1.85154,40000000.0
2007-04-10 08:32:00,1.85143,1.85143,1.85086,1.85086,51000000.0
2007-04-10 08:33:00,1.85098,1.85196,1.85098,1.85196,48000000.0
2007-04-10 08:34:00,1.85255,1.85263,1.85215,1.85219,49000000.0
2007-04-10 08:35:00,1.85227,1.85256,1.85216,1.85256,39000000.0
2007-04-10 08:36:00,1.85284,1.85298,1.85284,1.8529,12000000.0
2007-04-10 08:37:00,1.85242,1.85246,1.85208,1.85209,25000000.0
2007-04-10 08:38:00,1.85173,1.85179,1.85136,1.85136,21000000.0
2007-04-10 08:39:00,1.85157,1.85174,1.85148,1.85155,23000000.0
2007-04-10 08:40:00,1.85163,1.85175,1.85163,1.85163,36000000.0
2007-04-10 08:41:00,1.85193,1.85193,1.85171,1.85178,30000000.0
2007-04-10 08:42:00,1.85149,1.85149,1.85115,1.85135,17000000.0
2007-04-10 08:43:00,1.85133,1.85137,1.85107,1.85121,23000000.0
2007-04-10 08:44:00,1.85114,1.85149,1.85114,1.85149,17000000.0
2007-04-10 08:45:00,1.85154,1.85159,1.85145,1.85158,37000000.0
2007-04-10 08:46:00,1.85154,1.85161,1.85153,1.85158,23000000.0
2007-04-10 08:47:00,1.85156,1.85156,1.85134,1.85134,25000000.0
2007-04-10 08:48:00,1.85091,1.85091,1.85059,1.8508,36000000.0
2007-04-10 08:49:00,1.85105,1.85112,1.8509,1.85107,27000000.0
2007-04-10 08:50:00,1.85144,1.85184,1.85144,1.85174,56000000.0
2007-04-10 08:51:00,1.85163,1.85163,1.85124,1.8513,32000000.0
2007-04-10 08:52:00,1.85129,1.85138,1.85123,1.85137,39000000.0
2007-04-10 08:53:00,1.85153,1.85172,1.85143,1.85156,63000000.0
2007-04-10 08:54:00,1.85173,1.8518,1.85152,1.85152,42000000.0
2007-04-10 08:55:00,1.85167,1.85167,1.85137,1.85138,55000000.0
2007-04-10 08:56:00,1.85132,1.85152,1.85126,1.85152,21000000.0
2007-04-10 08:57:00,1.85154,1.85154,1.85128,1.85144,23000000.0
2007-04-10 08:58:00,1.8515,1.85182,1.8515,1.85178,18000000.0
2007-04-10 08:59:00,1.85195,1.85211,1.85194,1.85211,12000000.0
2007-04-10 09:00:00,1.85204,1.85204,1.85179,1.85179,26000000.0
2007-04-10 09:01:00,1.8518,1.85184,1.85179,1.85179,19000000.0
2007-04-10 09:02:00,1.8517,1.8517,1.8514,1.8514,15000000.0
2007-04-10 09:03:00,1.85136,1.85136,1.85105,1.85105,16000000.0
2007-04-10 09:04:00,1.85112,1.85127,1.85104,1.85119,22000000.0
2007-04-10 09:05:00,1.85106,1.85106,1.85078,1.85088,11000000.0
2007-04-10 09:06:00,1.85099,1.85115,1.85078,1.85115,31000000.0
2007-04-10 09:07:00,1.85119,1.8512,1.85105,1.85111,33000000.0
2007-04-10 09:08:00,1.85114,1.85121,1.85114,1.85121,17000000.0
2007-04-10 09:09:00,1.8509,1.85131,1.8509,1.85131,37000000.0
2007-04-10 09:10:00,1.8512,1.8513,1.85109,1.85109,31000000.0
2007-04-10 09:11:00,1.85114,1.85114,1.85101,1.85104,26000000.0
2007-04-10 09:12:00,1.85106,1.85115,1.85106,1.8511,41000000.0
2007-04-10 09:13:00,1.85101,1.85101,1.85068,1.85068,61000000.0
2007-04-10 09:14:00,1.85115,1.8512,1.85103,1.85109,57000000.0
2007-04-10 09:15:00,1.8511,1.85137,1.85106,1.85122,33000000.0
2007-04-10 09:16:00,1.85093,1.85098,1.85093,1.85094,39000000.0
2007-04-10 09:17:00,1.8507,1.85079,1.85049,1.85049,40000000.0
2007-04-10 09:18:00,1.85065,1.85075,1.85033,1.85052,68000000.0
2007-04-10 09:19:00,1.8505,1.8505,1.85018,1.8503,52000000.0
2007-04-10 09:20:00,1.85034,1.85043,1.8502,1.85037,37000000.0
2007-04-10 09:21:00,1.85062,1.85068,1.85053,1.85053,61000000.0
2007-04-10 09:22:00,1.85029,1.85053,1.85027,1.85033,63000000.0
2007-04-10 09:23:00,1.85026,1.85063,1.85026,1.8506,65000000.0
2007-04-10 09:24:00,1.8499,1.85035,1.84901,1.85035,47000000.0
2007-04-10 09:25:00,1.85073,1.85084,1.85073,1.8508,32000000.0
2007-04-10 09:26:00,1.85079,1.85079,1.85034,1.85049,29000000.0
2007-04-10 09:27:00,1.85049,1.85049,1.85013,1.85018,55000000.0
2007-04-10 09:28:00,1.84996,1.85039,1.84996,1.85039,46000000.0
2007-04-10 09:29:00,1.85041,1.85051,1.85041,1.85051,32000000.0
2007-04-10 09:30:00,1.85038,1.85038,1.84976,1.84976,24000000.0
2007-04-10 09:31:00,1.84995,1.84995,1.84978,1.84978,18000000.0
2007-04-10 09:32:00,1.8497,1.84976,1.84967,1.84969,35000000.0
2007-04-10 09:33:00,1.84966,1.84994,1.84966,1.84994,43000000.0
2007-04-10 09:34:00,1.84995,1.84995,1.84968,1.8497,31000000.0
2007-04-10 09:35:00,1.84965,1.84972,1.84934,1.8494,47000000.0
2007-04-10 09:36:00,1.84893,1.84915,1.84877,1.84911,34000000.0
2007-04-10 09:37:00,1.8493,1.8493,1.84908,1.84924,49000000.0
2007-04-10 09:38:00,1.84934,1.84951,1.84932,1.84951,37000000.0
2007-04-10 09:39:00,1.84934,1.84945,1.84918,1.84931,61000000.0
2007-04-10 09:40:00,1.84944,1.84967,1.84934,1.84954,46000000.0
2007-04-10 09:41:00,1.84937,1.84937,1.84911,1.84911,33000000.0
2007-04-10 09:42:00,1.84929,1.8494,1.84921,1.84934,60000000.0
2007-04-10 09:43:00,1.84932,1.84932,1.84912,1.8492,66000000.0
2007-04-10 09:44:00,1.84843,1.84888,1.84775,1.84866,21000000.0
2007-04-10 09:45:00,1.84901,1.84905,1.84892,1.84895,22000000.0
2007-04-10 09:46:00,1.84886,1.84888,1.84876,1.84884,30000000.0
2007-04-10 09:47:00,1.84892,1.84901,1.84889,1.84901,24000000.0
2007-04-10 09:48:00,1.84938,1.84953,1.84932,1.84938,34000000.0
2007-04-10 09:49:00,1.84936,1.84946,1.8493,1.84945,26000000.0
2007-04-10 09:50:00,1.84933,1.84933,1.84855,1.84855,34000000.0
2007-04-10 09:51:00,1.84878,1.84885,1.84874,1.84881,56000000.0
2007-04-10 09:52:00,1.84876,1.84876,1.84854,1.84859,38000000.0
2007-04-10 09:53:00,1.84859,1.84881,1.84847,1.84881,32000000.0
2007-04-10 09:54:00,1.84909,1.84909,1.8488,1.84884,36000000.0
2007-04-10 09:55:00,1.84875,1.8489,1.84871,1.84888,38000000.0
2007-04-10 09:56:00,1.84919,1.8492,1.84905,1.84918,38000000.0
2007-04-10 09:57:00,1.84927,1.8494,1.84927,1.84935,30000000.0
2007-04-10 09:58:00,1.84942,1.84945,1.84932,1.84932,52000000.0
2007-04-10 09:59:00,1.8491,1.84929,1.8491,1.84929,32000000.0
2007-04-10 10:00:00,1.84945,1.84955,1.84945,1.84947,39000000.0
2007-04-10 10:01:00,1.84947,1.84947,1.84932,1.84932,44000000.0
2007-04-10 10:02:00,1.84924,1.84924,1.84906,1.84909,34000000.0
2007-04-10 10:03:00,1.84912,1.84927,1.84912,1.84927,47000000.0
2007-04-10 10:04:00,1.84945,1.84947,1.84939,1.84942,32000000.0
2007-04-10 10:05:00,1.84943,1.84943,1.84935,1.84935,32000000.0
2007-04-10 10:06:00,1.84939,1.84951,1.84939,1.84948,42000000.0
2007-04-10 10:07:00,1.84945,1.84945,1.84935,1.84935,51000000.0
2007-04-10 10:08:00,1.84936,1.84959,1.84924,1.84924,54000000.0
2007-04-10 10:09:00,1.84926,1.84926,1.84909,1.8492,53000000.0
2007-04-10 10:10:00,1.84933,1.84957,1.8493,1.84941,72000000.0
2007-04-10 10:11:00,1.84952,1.84963,1.84945,1.84962,61000000.0
2007-04-10 10:12:00,1.84919,1.84938,1.84801,1.84921,65000000.0
2007-04-10 10:13:00,1.84983,1.84994,1.84977,1.8499,56000000.0
2007-04-10 10:14:00,1.84999,1.8503,1.84989,1.85023,49000000.0
2007-04-10 10:15:00,1.85018,1.85018,1.84987,1.85013,46000000.0
2007-04-10 10:16:00,1.84993,1.85009,1.84993,1.85001,33000000.0
2007-04-10 10:17:00,1.84985,1.85035,1.84985,1.85019,37000000.0
2007-04-10 10:18:00,1.85018,1.85018,1.84989,1.84999,50000000.0
2007-04-10 10:19:00,1.84994,1.84999,1.84992,1.84999,59000000.0
2007-04-10 10:20:00,1.84992,1.84992,1.84955,1.84955,41000000.0
2007-04-10 10:21:00,1.84943,1.84944,1.84931,1.84932,44000000.0
2007-04-10 10:22:00,1.8493,1.8493,1.84895,1.84912,47000000.0
2007-04-10 10:23:00,1.84942,1.84952,1.84919,1.84952,58000000.0
2007-04-10 10:24:00,1.84943,1.84979,1.84943,1.84966,43000000.0
2007-04-10 10:25:00,1.84968,1.84968,1.84914,1.84917,60000000.0
2007-04-10 10:26:00,1.84943,1.84956,1.84943,1.84956,64000000.0
2007-04-10 10:27:00,1.84961,1.84961,1.84955,1.84955,54000000.0
2007-04-10 10:28:00,1.84953,1.84954,1.84936,1.8494,62000000.0
2007-04-10 10:29:00,1.84943,1.84968,1.84943,1.84964,61000000.0
2007-04-10 10:30:00,1.85,1.85006,1.84995,1.85006,36000000.0
2007-04-10 10:31:00,1.84983,1.85007,1.84977,1.85007,39000000.0
2007-04-10 10:32:00,1.85012,1.85017,1.84999,1.85012,44000000.0
2007-04-10 10:33:00,1.85003,1.85015,1.84995,1.85015,18000000.0
2007-04-10 10:34:00,1.8501,1.85035,1.85009,1.85026,20000000.0
2007-04-10 10:35:00,1.85017,1.85034,1.85015,1.8503,23000000.0
2007-04-10 10:36:00,1.85034,1.85034,1.85019,1.85022,32000000.0
2007-04-10 10:37:00,1.85001,1.85001,1.84978,1.84978,30000000.0
2007-04-10 10:38:00,1.84974,1.84974,1.84962,1.84969,26000000.0
2007-04-10 10:39:00,1.84967,1.84974,1.84962,1.84974,29000000.0
2007-04-10 10:40:00,1.8499,1.85015,1.8499,1.84999,19000000.0
2007-04-10 10:41:00,1.84991,1.84991,1.84961,1.84961,29000000.0
2007-04-10 10:42:00,1.84971,1.84976,1.84967,1.84976,38000000.0
2007-04-10 10:43:00,1.84945,1.84961,1.8493,1.8493,27000000.0
2007-04-10 10:44:00,1.84949,1.84949,1.84925,1.84929,26000000.0
2007-04-10 10:45:00,1.84963,1.84979,1.84959,1.84959,27000000.0
2007-04-10 10:46:00,1.84939,1.84945,1.84924,1.84945,35000000.0
2007-04-10 10:47:00,1.84925,1.84947,1.84922,1.84942,23000000.0
2007-04-10 10:48:00,1.84951,1.84985,1.84944,1.84985,44000000.0
2007-04-10 10:49:00,1.84953,1.84966,1.84933,1.84954,36000000.0
2007-04-10 10:50:00,1.84919,1.84919,1.84869,1.84874,47000000.0
2007-04-10 10:51:00,1.84726,1.84823,1.84726,1.84762,45000000.0
2007-04-10 10:52:00,1.84857,1.84862,1.84835,1.84861,33000000.0
2007-04-10 10:53:00,1.84873,1.84883,1.84866,1.84868,46000000.0
2007-04-10 10:54:00,1.8487,1.8489,1.84863,1.84863,35000000.0
2007-04-10 10:55:00,1.84868,1.84912,1.84868,1.84891,37000000.0
2007-04-10 10:56:00,1.84904,1.84904,1.8486,1.84873,33000000.0
2007-04-10 10:57:00,1.84868,1.84882,1.8486,1.84865,33000000.0
2007-04-10 10:58:00,1.84825,1.84863,1.84825,1.84863,26000000.0
2007-04-10 10:59:00,1.84859,1.84908,1.84859,1.84864,47000000.0
2007-04-10 11:00:00,1.84868,1.8491,1.84868,1.8491,39000000.0
2007-04-10 11:01:00,1.84887,1.84887,1.84808,1.84808,45000000.0
2007-04-10 11:02:00,1.84801,1.84801,1.84696,1.84729,17000000.0
2007-04-10 11:03:00,1.84729,1.84729,1.84703,1.84703,37000000.0
2007-04-10 11:04:00,1.84561,1.84774,1.84561,1.84774,40000000.0
2007-04-10 11:05:00,1.84754,1.84797,1.84754,1.84781,18000000.0
2007-04-10 11:06:00,1.84805,1.8481,1.84747,1.84752,19000000.0
2007-04-10 11:07:00,1.84731,1.84748,1.84721,1.84738,30000000.0
2007-04-10 11:08:00,1.84743,1.84761,1.84733,1.84761,30000000.0
2007-04-10 11:09:00,1.84769,1.84777,1.84748,1.84774,45000000.0
2007-04-10 11:10:00,1.8478,1.84787,1.84768,1.84787,35000000.0
2007-04-10 11:11:00,1.84783,1.84783,1.847,1.84709,46000000.0
2007-04-10 11:12:00,1.84696,1.84696,1.84577,1.84577,55000000.0
2007-04-10 11:13:00,1.8458,1.846,1.84569,1.84572,59000000.0
2007-04-10 11:14:00,1.8453,1.84556,1.84527,1.84545,41000000.0
2007-04-10 11:15:00,1.84519,1.84566,1.845,1.84566,34000000.0
2007-04-10 11:16:00,1.84566,1.84605,1.84566,1.84597,20000000.0
2007-04-10 11:17:00,1.846,1.84615,1.84562,1.84599,57000000.0
2007-04-10 11:18:00,1.84597,1.84611,1.84582,1.84606,44000000.0
2007-04-10 11:19:00,1.84535,1.84553,1.84521,1.84539,63000000.0
2007-04-10 11:20:00,1.84595,1.84653,1.84594,1.84645,43000000.0
2007-04-10 11:21:00,1.84651,1.8466,1.84635,1.84638,34000000.0
2007-04-10 11:22:00,1.84631,1.84652,1.84631,1.84652,56000000.0
2007-04-10 11:23:00,1.84648,1.84648,1.84616,1.84645,43000000.0
2007-04-10 11:24:00,1.84655,1.84655,1.84633,1.84641,53000000.0
2007-04-10 11:25:00,1.84619,1.84624,1.84596,1.84606,29000000.0
2007-04-10 11:26:00,1.84598,1.84603,1.8457,1.8457,41000000.0
2007-04-10 11:27:00,1.84571,1.8459,1.84562,1.84581,34000000.0
2007-04-10 11:28:00,1.8459,1.84591,1.84567,1.8457,36000000.0
2007-04-10 11:29:00,1.84448,1.84525,1.84443,1.84513,43000000.0
2007-04-10 11:30:00,1.84602,1.84609,1.84601,1.84605,24000000.0
2007-04-10 11:31:00,1.84591,1.84591,1.84547,1.84547,34000000.0
2007-04-10 11:32:00,1.84545,1.84545,1.84536,1.84545,46000000.0
2007-04-10 11:33:00,1.84544,1.84544,1.84534,1.84535,41000000.0
2007-04-10 11:34:00,1.8452,1.84538,1.84511,1.84511,28000000.0
2007-04-10 11:35:00,1.84498,1.84501,1.84482,1.84484,44000000.0
2007-04-10 11:36:00,1.845,1.84507,1.84486,1.84489,48000000.0
2007-04-10 11:37:00,1.84494,1.845,1.84486,1.84499,50000000.0
2007-04-10 11:38:00,1.84506,1.84529,1.84504,1.84529,37000000.0
2007-04-10 11:39:00,1.84531,1.84531,1.84487,1.84487,52000000.0
2007-04-10 11:40:00,1.84477,1.84517,1.84438,1.84446,27000000.0
2007-04-10 11:41:00,1.84422,1.84422,1.84369,1.84369,49000000.0
2007-04-10 11:42:00,1.84365,1.84368,1.84361,1.84366,22000000.0
2007-04-10 11:43:00,1.84367,1.84386,1.84361,1.84386,45000000.0
2007-04-10 11:44:00,1.84401,1.84412,1.84395,1.84412,42000000.0
2007-04-10 11:45:00,1.84417,1.84422,1.84411,1.84419,41000000.0
2007-04-10 11:46:00,1.8442,1.8442,1.84412,1.84418,38000000.0
2007-04-10 11:47:00,1.84396,1.84429,1.84396,1.844,22000000.0
2007-04-10 11:48:00,1.8438,1.84398,1.8438,1.84398,27000000.0
2007-04-10 11:49:00,1.84391,1.84394,1.84381,1.84388,41000000.0
2007-04-10 11:50:00,1.84377,1.84385,1.84366,1.8438,44000000.0
2007-04-10 11:51:00,1.8439,1.8439,1.84365,1.84378,37000000.0
2007-04-10 11:52:00,1.84249,1.84354,1.84249,1.84264,37000000.0
2007-04-10 11:53:00,1.84376,1.84376,1.84322,1.84322,33000000.0
2007-04-10 11:54:00,1.84325,1.8434,1.843,1.8434,37000000.0
2007-04-10 11:55:00,1.84347,1.84355,1.84339,1.8434,38000000.0
2007-04-10 11:56:00,1.84324,1.84332,1.84317,1.84318,51000000.0
2007-04-10 11:57:00,1.84324,1.84341,1.84311,1.84338,29000000.0
2007-04-10 11:58:00,1.84338,1.84347,1.84338,1.84342,31000000.0
2007-04-10 11:59:00,1.84353,1.84384,1.84353,1.84382,51000000.0
2007-04-10 12:00:00,1.84257,1.84369,1.84229,1.84229,23000000.0
2007-04-10 12:01:00,1.84385,1.84396,1.8437,1.84396,24000000.0
2007-04-10 12:02:00,1.84408,1.8441,1.84396,1.84396,34000000.0
2007-04-10 12:03:00,1.8437,1.8437,1.84357,1.84358,36000000.0
2007-04-10 12:04:00,1.844,1.84447,1.84395,1.84447,33000000.0
2007-04-10 12:05:00,1.84436,1.84458,1.84436,1.84448,26000000.0
2007-04-10 12:06:00,1.84455,1.84472,1.84455,1.8447,15000000.0
2007-04-10 12:07:00,1.84468,1.8448,1.84465,1.8448,23000000.0
2007-04-10 12:08:00,1.84491,1.84497,1.84481,1.84496,37000000.0
2007-04-10 12:09:00,1.8449,1.8449,1.84466,1.84466,11000000.0
2007-04-10 12:10:00,1.8444,1.84454,1.8444,1.84453,25000000.0
2007-04-10 12:11:00,1.84438,1.84449,1.84433,1.84433,33000000.0
2007-04-10 12:12:00,1.84432,1.84445,1.84431,1.8444,31000000.0
2007-04-10 12:13:00,1.84467,1.84467,1.84442,1.84445,24000000.0
2007-04-10 12:14:00,1.84436,1.84443,1.84432,1.84443,36000000.0
2007-04-10 12:15:00,1.84451,1.84469,1.84451,1.84469,29000000.0
2007-04-10 12:16:00,1.84471,1.84471,1.84462,1.84471,30000000.0
2007-04-10 12:17:00,1.84466,1.84473,1.84463,1.84469,41000000.0
2007-04-10 12:18:00,1.84341,1.84451,1.84296,1.84296,43000000.0
2007-04-10 12:19:00,1.84502,1.84518,1.84502,1.84511,37000000.0
2007-04-10 12:20:00,1.84511,1.84526,1.84506,1.84524,40000000.0
2007-04-10 12:21:00,1.84503,1.84503,1.84486,1.84499,61000000.0
2007-04-10 12:22:00,1.84491,1.84491,1.84456,1.84456,24000000.0
2007-04-10 12:23:00,1.8446,1.84464,1.84455,1.84459,23000000.0
2007-04-10 12:24:00,1.8446,1.84477,1.84446,1.84476,30000000.0
2007-04-10 12:25:00,1.84477,1.8448,1.84451,1.84473,22000000.0
2007-04-10 12:26:00,1.84466,1.8447,1.84449,1.84449,32000000.0
2007-04-10 12:27:00,1.84455,1.84494,1.84455,1.84468,25000000.0
2007-04-10 12:28:00,1.84471,1.84502,1.84471,1.84501,58000000.0
2007-04-10 12:29:00,1.8452,1.84645,1.84369,1.84369,71000000.0
2007-04-10 12:30:00,1.84515,1.84533,1.84343,1.84523,47000000.0
2007-04-10 12:31:00,1.84524,1.84528,1.84505,1.84526,55000000.0
2007-04-10 12:32:00,1.8453,1.84531,1.8452,1.84526,32000000.0
2007-04-10 12:33:00,1.84521,1.84521,1.84516,1.84521,40000000.0
2007-04-10 12:34:00,1.84521,1.84525,1.84513,1.84513,14000000.0
2007-04-10 12:35:00,1.84505,1.84506,1.84487,1.84488,8000000.0
2007-04-10 12:36:00,1.84471,1.84471,1.84457,1.8447,36000000.0
2007-04-10 12:37:00,1.84494,1.84494,1.84462,1.8448,22000000.0
2007-04-10 12:38:00,1.84451,1.84451,1.84447,1.84451,12000000.0
2007-04-10 12:39:00,1.84482,1.84495,1.84482,1.84493,20000000.0
2007-04-10 12:40:00,1.84497,1.84515,1.84482,1.84482,16000000.0
2007-04-10 12:41:00,1.84473,1.84473,1.84454,1.84454,10000000.0
2007-04-10 12:42:00,1.84444,1.84444,1.84435,1.8444,26000000.0
2007-04-10 12:43:00,1.84451,1.84462,1.84443,1.84462,9000000.0
2007-04-10 12:44:00,1.84475,1.84481,1.84443,1.84443,21000000.0
2007-04-10 12:45:00,1.84454,1.84504,1.84454,1.84498,30000000.0
2007-04-10 12:46:00,1.84505,1.84521,1.84505,1.84521,41000000.0
2007-04-10 12:47:00,1.84522,1.84522,1.84504,1.8452,26000000.0
2007-04-10 12:48:00,1.84347,1.84469,1.84318,1.84469,27000000.0
2007-04-10 12:49:00,1.84444,1.84444,1.84376,1.84376,36000000.0
2007-04-10 12:50:00,1.84518,1.84522,1.84504,1.84515,34000000.0
2007-04-10 12:51:00,1.84513,1.84521,1.84512,1.84517,25000000.0
2007-04-10 12:52:00,1.84522,1.84522,1.84514,1.84517,26000000.0
2007-04-10 12:53:00,1.84386,1.8442,1.84348,1.8442,16000000.0
2007-04-10 12:54:00,1.84525,1.84537,1.84516,1.84516,28000000.0
2007-04-10 12:55:00,1.84536,1.84549,1.84525,1.84539,29000000.0
2007-04-10 12:56:00,1.84532,1.84534,1.84513,1.84518,30000000.0
2007-04-10 12:57:00,1.84495,1.84521,1.84493,1.84508,26000000.0
2007-04-10 12:58:00,1.8452,1.8454,1.84507,1.8454,14000000.0
2007-04-10 12:59:00,1.84533,1.84533,1.84517,1.84525,32000000.0
2007-04-10 13:00:00,1.84532,1.84536,1.84529,1.84533,20000000.0
2007-04-10 13:01:00,1.84506,1.8453,1.84499,1.845,31000000.0
2007-04-10 13:02:00,1.84521,1.84521,1.84509,1.84513,12000000.0
2007-04-10 13:03:00,1.84517,1.84522,1.84503,1.84503,21000000.0
2007-04-10 13:04:00,1.84514,1.84514,1.84499,1.84499,7000000.0
2007-04-10 13:05:00,1.84487,1.84487,1.84464,1.84468,17000000.0
2007-04-10 13:06:00,1.84465,1.84478,1.84457,1.84457,22000000.0
2007-04-10 13:07:00,1.8446,1.84461,1.84452,1.84452,17000000.0
2007-04-10 13:08:00,1.84459,1.84467,1.84453,1.84467,37000000.0
2007-04-10 13:09:00,1.84464,1.84483,1.84461,1.84483,33000000.0
2007-04-10 13:10:00,1.84498,1.8451,1.84489,1.84493,32000000.0
2007-04-10 13:11:00,1.84499,1.84506,1.84436,1.84446,21000000.0
2007-04-10 13:12:00,1.84422,1.84422,1.84392,1.84392,7000000.0
2007-04-10 13:13:00,1.84403,1.84403,1.84373,1.84373,11000000.0
2007-04-10 13:14:00,1.84413,1.84467,1.84413,1.84467,33000000.0
2007-04-10 13:15:00,1.84509,1.84525,1.84509,1.84525,25000000.0
2007-04-10 13:16:00,1.84514,1.84521,1.84487,1.84487,20000000.0
2007-04-10 13:17:00,1.84473,1.84473,1.84465,1.84465,19000000.0
2007-04-10 13:18:00,1.84469,1.84474,1.84464,1.84464,41000000.0
2007-04-10 13:19:00,1.84474,1.84485,1.84468,1.84485,36000000.0
2007-04-10 13:20:00,1.84406,1.8444,1.8435,1.84392,36000000.0
2007-04-10 13:21:00,1.84482,1.84482,1.84442,1.84442,54000000.0
2007-04-10 13:22:00,1.84425,1.84435,1.84422,1.84435,41000000.0
2007-04-10 13:23:00,1.84427,1.84434,1.84427,1.84434,11000000.0
2007-04-10 13:24:00,1.84433,1.84437,1.84429,1.84429,23000000.0
2007-04-10 13:25:00,1.84446,1.84504,1.84446,1.84504,25000000.0
2007-04-10 13:26:00,1.84504,1.84504,1.84468,1.84468,20000000.0
2007-04-10 13:27:00,1.84476,1.84479,1.84469,1.84478,32000000.0
2007-04-10 13:28:00,1.84478,1.84496,1.84474,1.84484,26000000.0
2007-04-10 13:29:00,1.845,1.84524,1.84498,1.84517,25000000.0
2007-04-10 13:30:00,1.84509,1.84532,1.84507,1.8452,16000000.0
2007-04-10 13:31:00,1.84513,1.8452,1.84485,1.8452,21000000.0
2007-04-10 13:32:00,1.84535,1.84554,1.84527,1.84542,28000000.0
2007-04-10 13:33:00,1.84555,1.84568,1.84537,1.84568,18000000.0
2007-04-10 13:34:00,1.84576,1.84599,1.8457,1.84575,35000000.0
2007-04-10 13:35:00,1.84574,1.84595,1.84567,1.84583,10000000.0
2007-04-10 13:36:00,1.84583,1.84609,1.84579,1.84596,40000000.0
2007-04-10 13:37:00,1.84568,1.84579,1.84546,1.84546,22000000.0
2007-04-10 13:38:00,1.84555,1.84574,1.84547,1.84558,39000000.0
2007-04-10 13:39:00,1.84554,1.84554,1.8453,1.84531,32000000.0
2007-04-10 13:40:00,1.84523,1.8455,1.84517,1.84517,35000000.0
2007-04-10 13:41:00,1.84509,1.84509,1.84478,1.84478,27000000.0
2007-04-10 13:42:00,1.84455,1.84473,1.84443,1.84473,32000000.0
2007-04-10 13:43:00,1.84408,1.84462,1.84295,1.84358,26000000.0
2007-04-10 13:44:00,1.84464,1.84504,1.8446,1.84497,25000000.0
2007-04-10 13:45:00,1.84464,1.84464,1.84404,1.84404,21000000.0
2007-04-10 13:46:00,1.844,1.84419,1.8438,1.84419,13000000.0
2007-04-10 13:47:00,1.84439,1.84443,1.84417,1.84417,22000000.0
2007-04-10 13:48:00,1.84419,1.84419,1.84395,1.84413,21000000.0
2007-04-10 13:49:00,1.84408,1.84408,1.84378,1.84389,24000000.0
2007-04-10 13:50:00,1.84405,1.84424,1.84393,1.84414,27000000.0
2007-04-10 13:51:00,1.84414,1.84432,1.84402,1.84432,27000000.0
2007-04-10 13:52:00,1.84431,1.84438,1.84416,1.84423,31000000.0
2007-04-10 13:53:00,1.8444,1.84489,1.84427,1.84489,31000000.0
2007-04-10 13:54:00,1.8449,1.84493,1.84466,1.84466,28000000.0
2007-04-10 13:55:00,1.84481,1.84526,1.84481,1.84513,33000000.0
2007-04-10 13:56:00,1.8452,1.8452,1.84505,1.84505,23000000.0
2007-04-10 13:57:00,1.8451,1.84535,1.84509,1.84535,19000000.0
2007-04-10 13:58:00,1.84536,1.84554,1.84536,1.84551,30000000.0
2007-04-10 13:59:00,1.84541,1.846,1.84541,1.84591,39000000.0
2007-04-10 14:00:00,1.84601,1.84633,1.84601,1.84633,30000000.0
2007-04-10 14:01:00,1.84639,1.84665,1.84639,1.84655,16000000.0
2007-04-10 14:02:00,1.84673,1.84683,1.84668,1.84683,34000000.0
2007-04-10 14:03:00,1.84685,1.84689,1.84675,1.84683,24000000.0
2007-04-10 14:04:00,1.84668,1.84698,1.84668,1.84679,20000000.0
2007-04-10 14:05:00,1.84673,1.84691,1.84673,1.84691,31000000.0
2007-04-10 14:06:00,1.84682,1.84685,1.84638,1.84638,28000000.0
2007-04-10 14:07:00,1.84531,1.84564,1.84514,1.84564,32000000.0
2007-04-10 14:08:00,1.84627,1.84627,1.84612,1.84612,22000000.0
2007-04-10 14:09:00,1.846,1.84606,1.846,1.84606,15000000.0
2007-04-10 14:10:00,1.84608,1.84641,1.84608,1.84641,24000000.0
2007-04-10 14:11:00,1.84663,1.84663,1.84652,1.84654,22000000.0
2007-04-10 14:12:00,1.84648,1.84649,1.84625,1.84625,17000000.0
2007-04-10 14:13:00,1.84613,1.84627,1.84613,1.84615,19000000.0
2007-04-10 14:14:00,1.84632,1.84647,1.84632,1.84639,22000000.0
2007-04-10 14:15:00,1.84654,1.84668,1.8464,1.84668,26000000.0
2007-04-10 14:16:00,1.84687,1.84727,1.84687,1.84727,10000000.0
2007-04-10 14:17:00,1.84738,1.84749,1.84719,1.84749,8000000.0
2007-04-10 14:18:00,1.84766,1.84766,1.84745,1.84748,13000000.0
2007-04-10 14:19:00,1.84748,1.84757,1.84743,1.84756,29000000.0
2007-04-10 14:20:00,1.84769,1.84769,1.84736,1.84736,15000000.0
2007-04-10 14:21:00,1.84712,1.84727,1.84701,1.84717,18000000.0
2007-04-10 14:22:00,1.84712,1.84712,1.84699,1.84699,10000000.0
2007-04-10 14:23:00,1.84694,1.84696,1.84686,1.84687,24000000.0
2007-04-10 14:24:00,1.84683,1.84687,1.84659,1.84687,17000000.0
2007-04-10 14:25:00,1.84668,1.84676,1.84656,1.84656,31000000.0
2007-04-10 14:26:00,1.8465,1.84674,1.8465,1.84674,14000000.0
2007-04-10 14:27:00,1.847,1.847,1.84678,1.84695,14000000.0
2007-04-10 14:28:00,1.84694,1.84703,1.84681,1.84681,9000000.0
2007-04-10 14:29:00,1.84601,1.84639,1.846,1.846,7000000.0
2007-04-10 14:30:00,1.84676,1.84689,1.84676,1.84688,17000000.0
2007-04-10 14:31:00,1.84697,1.84719,1.84697,1.84719,21000000.0
2007-04-10 14:32:00,1.84732,1.8476,1.84732,1.84748,8000000.0
2007-04-10 14:33:00,1.84742,1.84755,1.84723,1.84723,10000000.0
2007-04-10 14:34:00,1.84711,1.84716,1.84702,1.84703,11000000.0
2007-04-10 14:35:00,1.84691,1.84711,1.84691,1.84711,7000000.0
2007-04-10 14:36:00,1.84717,1.84723,1.84707,1.8471,8000000.0
2007-04-10 14:37:00,1.84726,1.84727,1.84698,1.84727,11000000.0
2007-04-10 14:38:00,1.84704,1.84706,1.84693,1.84706,7000000.0
2007-04-10 14:39:00,1.84733,1.8474,1.84726,1.84731,8000000.0
2007-04-10 14:40:00,1.84728,1.84746,1.84724,1.84743,8000000.0
2007-04-10 14:41:00,1.84743,1.84748,1.84728,1.84734,10000000.0
2007-04-10 14:42:00,1.8473,1.84735,1.84714,1.84735,9000000.0
2007-04-10 14:43:00,1.84727,1.84736,1.8471,1.84736,8000000.0
2007-04-10 14:44:00,1.84748,1.84759,1.84736,1.84746,8000000.0
2007-04-10 14:45:00,1.84737,1.8474,1.84716,1.84722,7000000.0
2007-04-10 14:46:00,1.84736,1.8475,1.84734,1.84746,9000000.0
2007-04-10 14:47:00,1.84789,1.84812,1.84782,1.848,8000000.0
2007-04-10 14:48:00,1.84822,1.84827,1.84782,1.84797,8000000.0
2007-04-10 14:49:00,1.84786,1.84805,1.84764,1.84764,9000000.0
2007-04-10 14:50:00,1.84763,1.84776,1.84754,1.8477,7000000.0
2007-04-10 14:51:00,1.84761,1.84763,1.84745,1.84747,10000000.0
2007-04-10 14:52:00,1.84755,1.84776,1.8475,1.84776,7000000.0
2007-04-10 14:53:00,1.84751,1.8477,1.84745,1.8477,7000000.0
2007-04-10 14:54:00,1.8477,1.8477,1.84744,1.84751,8000000.0
2007-04-10 14:55:00,1.84771,1.84771,1.84704,1.84704,7000000.0
2007-04-10 14:56:00,1.84715,1.84734,1.84708,1.84717,8000000.0
2007-04-10 14:57:00,1.84758,1.84776,1.84748,1.84776,7000000.0
2007-04-10 14:58:00,1.84769,1.84769,1.84743,1.8475,8000000.0
2007-04-10 14:59:00,1.84756,1.84782,1.84756,1.84782,8000000.0
2007-04-10 15:00:00,1.84726,1.84751,1.84665,1.84747,7000000.0
2007-04-10 15:01:00,1.84787,1.84794,1.84773,1.84789,8000000.0
2007-04-10 15:02:00,1.84777,1.84816,1.84774,1.84816,7000000.0
2007-04-10 15:03:00,1.84838,1.84851,1.84837,1.84837,7000000.0
2007-04-10 15:04:00,1.84843,1.84859,1.84838,1.84838,8000000.0
2007-04-10 15:05:00,1.84843,1.84843,1.84817,1.84817,7000000.0
2007-04-10 15:06:00,1.84803,1.84806,1.84798,1.84806,8000000.0
2007-04-10 15:07:00,1.84829,1.84842,1.84805,1.84824,11000000.0
2007-04-10 15:08:00,1.84818,1.8485,1.84818,1.84832,8000000.0
2007-04-10 15:09:00,1.84807,1.84817,1.84782,1.84806,7000000.0
2007-04-10 15:10:00,1.84789,1.84831,1.84789,1.84831,7000000.0
2007-04-10 15:11:00,1.8481,1.8481,1.84783,1.8479,11000000.0
2007-04-10 15:12:00,1.84824,1.84855,1.84822,1.84855,10000000.0
2007-04-10 15:13:00,1.84862,1.84869,1.84826,1.84826,9000000.0
2007-04-10 15:14:00,1.84818,1.84858,1.84805,1.84841,10000000.0
2007-04-10 15:15:00,1.84863,1.84863,1.84836,1.84857,8000000.0
2007-04-10 15:16:00,1.84844,1.84873,1.84832,1.84832,9000000.0
2007-04-10 15:17:00,1.84829,1.84839,1.8481,1.84839,9000000.0
2007-04-10 15:18:00,1.84857,1.84901,1.84857,1.84901,8000000.0
2007-04-10 15:19:00,1.84889,1.84903,1.84881,1.84898,7000000.0
2007-04-10 15:20:00,1.84914,1.84927,1.84912,1.84912,9000000.0
2007-04-10 15:21:00,1.84914,1.84931,1.84897,1.84911,8000000.0
2007-04-10 15:22:00,1.84948,1.8497,1.84878,1.84878,9000000.0
2007-04-10 15:23:00,1.849,1.84916,1.84892,1.84916,8000000.0
2007-04-10 15:24:00,1.84912,1.84912,1.84901,1.84901,8000000.0
2007-04-10 15:25:00,1.84831,1.84831,1.84802,1.84802,7000000.0
2007-04-10 15:26:00,1.84815,1.84841,1.84815,1.84841,7000000.0
2007-04-10 15:27:00,1.84833,1.84849,1.84831,1.84831,7000000.0
2007-04-10 15:28:00,1.84844,1.84844,1.84812,1.84839,11000000.0
2007-04-10 15:29:00,1.8485,1.84859,1.84839,1.84849,7000000.0
2007-04-10 15:30:00,1.84833,1.84833,1.84794,1.84794,9000000.0
2007-04-10 15:31:00,1.84842,1.8487,1.84832,1.8487,9000000.0
2007-04-10 15:32:00,1.84873,1.84885,1.84863,1.84885,10000000.0
2007-04-10 15:33:00,1.84918,1.84944,1.84918,1.84928,8000000.0
2007-04-10 15:34:00,1.84916,1.84916,1.84893,1.84909,9000000.0
2007-04-10 15:35:00,1.84914,1.84929,1.84914,1.84924,7000000.0
2007-04-10 15:36:00,1.8495,1.85012,1.8495,1.84988,7000000.0
2007-04-10 15:37:00,1.85022,1.85022,1.84988,1.84988,8000000.0
2007-04-10 15:38:00,1.84747,1.84958,1.84747,1.84958,7000000.0
2007-04-10 15:39:00,1.84957,1.84957,1.84909,1.84923,10000000.0
2007-04-10 15:40:00,1.84894,1.84894,1.8482,1.8482,9000000.0
2007-04-10 15:41:00,1.84834,1.84889,1.84834,1.84889,11000000.0
2007-04-10 15:42:00,1.84886,1.84903,1.84886,1.84895,8000000.0
2007-04-10 15:43:00,1.84893,1.84911,1.8487,1.84888,8000000.0
2007-04-10 15:44:00,1.84867,1.84867,1.84823,1.84845,8000000.0
2007-04-10 15:45:00,1.84854,1.84854,1.84838,1.84842,8000000.0
2007-04-10 15:46:00,1.84821,1.84837,1.84803,1.84829,10000000.0
2007-04-10 15:47:00,1.84801,1.84834,1.84801,1.84834,7000000.0
2007-04-10 15:48:00,1.84835,1.84835,1.84784,1.84786,7000000.0
2007-04-10 15:49:00,1.8481,1.84832,1.84808,1.84824,8000000.0
2007-04-10 15:50:00,1.84821,1.84872,1.84821,1.8485,8000000.0
2007-04-10 15:51:00,1.84815,1.84815,1.84779,1.84779,9000000.0
2007-04-10 15:52:00,1.84782,1.848,1.84781,1.84781,7000000.0
2007-04-10 15:53:00,1.84755,1.84781,1.84755,1.84762,7000000.0
2007-04-10 15:54:00,1.8475,1.84759,1.84723,1.84723,11000000.0
2007-04-10 15:55:00,1.84707,1.84707,1.84642,1.84642,9000000.0
2007-04-10 15:56:00,1.84613,1.84626,1.8459,1.84621,7000000.0
2007-04-10 15:57:00,1.84635,1.84635,1.84602,1.84602,10000000.0
2007-04-10 15:58:00,1.84598,1.84624,1.84598,1.84606,10000000.0
2007-04-10 15:59:00,1.84609,1.8463,1.84609,1.84621,7000000.0
2007-04-10 16:00:00,1.84581,1.84597,1.84562,1.84597,7000000.0
2007-04-10 16:01:00,1.84571,1.84571,1.84506,1.84506,9000000.0
2007-04-10 16:02:00,1.84491,1.84506,1.84491,1.84502,8000000.0
2007-04-10 16:03:00,1.84515,1.84525,1.84498,1.84498,11000000.0
2007-04-10 16:04:00,1.84498,1.84498,1.84482,1.84487,8000000.0
2007-04-10 16:05:00,1.84502,1.84515,1.84502,1.84512,9000000.0
2007-04-10 16:06:00,1.84499,1.84514,1.84461,1.84461,10000000.0
2007-04-10 16:07:00,1.8447,1.84485,1.84432,1.84432,10000000.0
2007-04-10 16:08:00,1.84444,1.84477,1.84422,1.84477,8000000.0
2007-04-10 16:09:00,1.8443,1.8443,1.84354,1.84354,7000000.0
2007-04-10 16:10:00,1.84314,1.84316,1.84295,1.84299,7000000.0
2007-04-10 16:11:00,1.84298,1.84298,1.84239,1.84241,10000000.0
2007-04-10 16:12:00,1.84239,1.84239,1.84172,1.84172,9000000.0
2007-04-10 16:13:00,1.84155,1.84166,1.84132,1.84166,7000000.0
2007-04-10 16:14:00,1.84126,1.84126,1.84082,1.84099,11000000.0
2007-04-10 16:15:00,1.84127,1.84189,1.84125,1.84189,7000000.0
2007-04-10 16:16:00,1.8418,1.84212,1.8418,1.84212,7000000.0
2007-04-10 16:17:00,1.84243,1.84254,1.84236,1.84236,11000000.0
2007-04-10 16:18:00,1.84242,1.8425,1.84229,1.84229,11000000.0
2007-04-10 16:19:00,1.84227,1.84251,1.84222,1.84241,11000000.0
2007-04-10 16:20:00,1.84251,1.84251,1.84204,1.84204,9000000.0
2007-04-10 16:21:00,1.84227,1.84233,1.8422,1.84233,9000000.0
2007-04-10 16:22:00,1.84245,1.84247,1.84204,1.84204,8000000.0
2007-04-10 16:23:00,1.84257,1.8429,1.84257,1.84272,8000000.0
2007-04-10 16:24:00,1.84283,1.84296,1.8428,1.84291,10000000.0
2007-04-10 16:25:00,1.84322,1.84345,1.84322,1.84345,7000000.0
2007-04-10 16:26:00,1.84357,1.84365,1.84332,1.84365,7000000.0
2007-04-10 16:27:00,1.8436,1.84368,1.84355,1.84363,11000000.0
2007-04-10 16:28:00,1.84358,1.84366,1.84348,1.84356,11000000.0
2007-04-10 16:29:00,1.84377,1.84387,1.84376,1.84377,7000000.0
2007-04-10 16:30:00,1.84383,1.84385,1.84368,1.84381,8000000.0
2007-04-10 16:31:00,1.84343,1.84343,1.84288,1.84288,7000000.0
2007-04-10 16:32:00,1.84269,1.84288,1.84266,1.84288,8000000.0
2007-04-10 16:33:00,1.84311,1.84348,1.84311,1.84344,11000000.0
2007-04-10 16:34:00,1.84354,1.84369,1.84354,1.84369,8000000.0
2007-04-10 16:35:00,1.84365,1.84365,1.84338,1.84338,7000000.0
2007-04-10 16:36:00,1.84317,1.84344,1.84317,1.84344,8000000.0
2007-04-10 16:37:00,1.8436,1.84392,1.8431,1.8431,8000000.0
2007-04-10 16:38:00,1.84269,1.84283,1.84257,1.84262,7000000.0
2007-04-10 16:39:00,1.84258,1.84258,1.84154,1.84154,8000000.0
2007-04-10 16:40:00,1.8418,1.84207,1.84176,1.84186,11000000.0
2007-04-10 16:41:00,1.84113,1.84161,1.84082,1.84161,10000000.0
2007-04-10 16:42:00,1.84157,1.84161,1.84063,1.84106,7000000.0
2007-04-10 16:43:00,1.84174,1.8418,1.84065,1.84146,7000000.0
2007-04-10 16:44:00,1.8419,1.84245,1.8419,1.84245,7000000.0
2007-04-10 16:45:00,1.84214,1.84262,1.84195,1.84262,11000000.0
2007-04-10 16:46:00,1.84237,1.84239,1.84198,1.84233,11000000.0
2007-04-10 16:47:00,1.84226,1.84255,1.84226,1.84255,7000000.0
2007-04-10 16:48:00,1.8426,1.84265,1.84233,1.84265,10000000.0
2007-04-10 16:49:00,1.84256,1.84293,1.84256,1.84293,8000000.0
2007-04-10 16:50:00,1.843,1.843,1.84288,1.84288,8000000.0
2007-04-10 16:51:00,1.84271,1.84282,1.84251,1.84258,9000000.0
2007-04-10 16:52:00,1.84269,1.84289,1.84269,1.84289,7000000.0
2007-04-10 16:53:00,1.84327,1.8436,1.84327,1.84355,8000000.0
2007-04-10 16:54:00,1.8437,1.8437,1.84356,1.84359,7000000.0
2007-04-10 16:55:00,1.84314,1.84377,1.84314,1.84376,11000000.0
2007-04-10 16:56:00,1.8439,1.84392,1.84375,1.84375,11000000.0
2007-04-10 16:57:00,1.8435,1.84355,1.84346,1.84352,7000000.0
2007-04-10 16:58:00,1.8436,1.84375,1.84337,1.84337,8000000.0
2007-04-10 16:59:00,1.84204,1.84384,1.84204,1.84382,7000000.0
2007-04-10 17:00:00,1.84408,1.84418,1.84391,1.84391,11000000.0
2007-04-10 17:01:00,1.84406,1.84415,1.84402,1.84411,7000000.0
2007-04-10 17:02:00,1.84385,1.84385,1.84341,1.84341,8000000.0
2007-04-10 17:03:00,1.84329,1.84338,1.84131,1.84312,7000000.0
2007-04-10 17:04:00,1.84345,1.84345,1.84224,1.84224,7000000.0
2007-04-10 17:05:00,1.84186,1.84253,1.84186,1.84253,10000000.0
2007-04-10 17:06:00,1.84289,1.8432,1.84273,1.8432,9000000.0
2007-04-10 17:07:00,1.84328,1.84328,1.84283,1.84283,8000000.0
2007-04-10 17:08:00,1.8428,1.8436,1.8428,1.8436,9000000.0
2007-04-10 17:09:00,1.84369,1.84375,1.84347,1.84366,8000000.0
2007-04-10 17:10:00,1.84373,1.84379,1.84356,1.84379,9000000.0
2007-04-10 17:11:00,1.84366,1.84366,1.84354,1.84354,8000000.0
2007-04-10 17:12:00,1.8434,1.84353,1.84309,1.84353,7000000.0
2007-04-10 17:13:00,1.84341,1.84354,1.8431,1.8431,8000000.0
2007-04-10 17:14:00,1.84318,1.84373,1.84318,1.84373,8000000.0
2007-04-10 17:15:00,1.84372,1.84375,1.84342,1.84342,7000000.0
2007-04-10 17:16:00,1.84345,1.84357,1.84337,1.84357,10000000.0
2007-04-10 17:17:00,1.84342,1.84373,1.84342,1.84373,7000000.0
2007-04-10 17:18:00,1.84372,1.84385,1.84364,1.84378,9000000.0
2007-04-10 17:19:00,1.84399,1.84425,1.84399,1.84407,7000000.0
2007-04-10 17:20:00,1.84381,1.84397,1.84375,1.8439,8000000.0
2007-04-10 17:21:00,1.84397,1.84414,1.84368,1.84371,10000000.0
2007-04-10 17:22:00,1.84367,1.84407,1.84367,1.84389,8000000.0
2007-04-10 17:23:00,1.84398,1.84408,1.84387,1.84393,8000000.0
2007-04-10 17:24:00,1.84381,1.84398,1.8438,1.84398,7000000.0
2007-04-10 17:25:00,1.84405,1.84407,1.84393,1.84407,7000000.0
2007-04-10 17:26:00,1.84398,1.84406,1.84378,1.84378,7000000.0
2007-04-10 17:27:00,1.84364,1.84393,1.84362,1.84393,9000000.0
2007-04-10 17:28:00,1.84385,1.84385,1.84361,1.84366,7000000.0
2007-04-10 17:29:00,1.84355,1.84389,1.84346,1.84375,8000000.0
2007-04-10 17:30:00,1.84378,1.84389,1.8436,1.84387,8000000.0
2007-04-10 17:31:00,1.84391,1.84391,1.84358,1.84364,9000000.0
2007-04-10 17:32:00,1.84377,1.84387,1.84357,1.84367,8000000.0
2007-04-10 17:33:00,1.84372,1.84396,1.84372,1.84396,11000000.0
2007-04-10 17:34:00,1.84403,1.84412,1.84386,1.84412,9000000.0
2007-04-10 17:35:00,1.84419,1.84419,1.84399,1.8441,7000000.0
2007-04-10 17:36:00,1.8439,1.8439,1.84331,1.84352,7000000.0
2007-04-10 17:37:00,1.84297,1.84359,1.84268,1.84335,7000000.0
2007-04-10 17:38:00,1.84377,1.84377,1.84301,1.84332,8000000.0
2007-04-10 17:39:00,1.84386,1.84393,1.84283,1.84283,7000000.0
2007-04-10 17:40:00,1.8441,1.84415,1.84399,1.844,9000000.0
2007-04-10 17:41:00,1.8438,1.84408,1.8438,1.84408,8000000.0
2007-04-10 17:42:00,1.84413,1.84415,1.84397,1.84405,11000000.0
2007-04-10 17:43:00,1.84398,1.84409,1.84395,1.84406,7000000.0
2007-04-10 17:44:00,1.84405,1.84417,1.84397,1.84406,10000000.0
2007-04-10 17:45:00,1.84408,1.84408,1.84376,1.84384,7000000.0
2007-04-10 17:46:00,1.84366,1.84381,1.84366,1.84371,8000000.0
2007-04-10 17:47:00,1.84367,1.84367,1.8433,1.84352,8000000.0
2007-04-10 17:48:00,1.84349,1.8435,1.84334,1.8435,7000000.0
2007-04-10 17:49:00,1.84354,1.84361,1.84347,1.8435,7000000.0
2007-04-10 17:50:00,1.84354,1.84376,1.84354,1.84357,7000000.0
2007-04-10 17:51:00,1.84372,1.84411,1.84372,1.84411,7000000.0
2007-04-10 17:52:00,1.84401,1.84402,1.84369,1.84369,7000000.0
2007-04-10 17:53:00,1.84319,1.84319,1.84306,1.84311,7000000.0
2007-04-10 17:54:00,1.84309,1.84313,1.84284,1.84313,11000000.0
2007-04-10 17:55:00,1.843,1.843,1.84274,1.84278,7000000.0
2007-04-10 17:56:00,1.84243,1.84254,1.84235,1.84254,7000000.0
2007-04-10 17:57:00,1.84262,1.84276,1.84249,1.84249,10000000.0
2007-04-10 17:58:00,1.84241,1.84253,1.8422,1.84253,10000000.0
2007-04-10 17:59:00,1.84245,1.84245,1.84227,1.8423,10000000.0
2007-04-10 18:00:00,1.8421,1.84217,1.84135,1.84139,10000000.0
2007-04-10 18:01:00,1.84142,1.84142,1.8411,1.8411,8000000.0
2007-04-10 18:02:00,1.84082,1.84119,1.84082,1.84085,8000000.0
2007-04-10 18:03:00,1.84108,1.84137,1.84108,1.84127,10000000.0
2007-04-10 18:04:00,1.8415,1.84162,1.84147,1.84147,8000000.0
2007-04-10 18:05:00,1.84142,1.84147,1.84137,1.84141,10000000.0
2007-04-10 18:06:00,1.84137,1.84156,1.84135,1.84135,10000000.0
2007-04-10 18:07:00,1.84143,1.84147,1.84135,1.84146,8000000.0
2007-04-10 18:08:00,1.84149,1.84149,1.84132,1.84146,8000000.0
2007-04-10 18:09:00,1.84141,1.84141,1.84105,1.84109,8000000.0
2007-04-10 18:10:00,1.84111,1.84115,1.84092,1.84097,11000000.0
2007-04-10 18:11:00,1.84097,1.84097,1.84044,1.84044,7000000.0
2007-04-10 18:12:00,1.83977,1.83977,1.83941,1.83943,9000000.0
2007-04-10 18:13:00,1.83929,1.83968,1.83909,1.83968,11000000.0
2007-04-10 18:14:00,1.83941,1.83941,1.83921,1.83921,7000000.0
2007-04-10 18:15:00,1.83928,1.83974,1.83928,1.83957,8000000.0
2007-04-10 18:16:00,1.83974,1.84004,1.83974,1.84004,11000000.0
2007-04-10 18:17:00,1.83972,1.83991,1.83948,1.83991,10000000.0
2007-04-10 18:18:00,1.84035,1.8408,1.84035,1.84065,8000000.0
2007-04-10 18:19:00,1.8407,1.84082,1.8407,1.84079,9000000.0
2007-04-10 18:20:00,1.84102,1.84102,1.84088,1.84089,7000000.0
2007-04-10 18:21:00,1.8407,1.84074,1.83885,1.84064,11000000.0
2007-04-10 18:22:00,1.84086,1.84097,1.84074,1.84097,11000000.0
2007-04-10 18:23:00,1.841,1.84101,1.84066,1.84066,8000000.0
2007-04-10 18:24:00,1.84084,1.84096,1.84077,1.84082,10000000.0
2007-04-10 18:25:00,1.84019,1.84036,1.83995,1.84009,7000000.0
2007-04-10 18:26:00,1.8408,1.84104,1.84076,1.84104,8000000.0
2007-04-10 18:27:00,1.84102,1.84105,1.84096,1.84097,7000000.0
2007-04-10 18:28:00,1.84144,1.84154,1.84091,1.84091,7000000.0
2007-04-10 18:29:00,1.84113,1.84113,1.84094,1.84111,7000000.0
2007-04-10 18:30:00,1.841,1.84127,1.84085,1.84127,8000000.0
2007-04-10 18:31:00,1.84107,1.84132,1.84105,1.84129,9000000.0
2007-04-10 18:32:00,1.84139,1.84168,1.84139,1.84168,11000000.0
2007-04-10 18:33:00,1.84206,1.84226,1.84199,1.84199,11000000.0
2007-04-10 18:34:00,1.8421,1.84218,1.84208,1.84212,7000000.0
2007-04-10 18:35:00,1.84204,1.84204,1.84159,1.84159,8000000.0
2007-04-10 18:36:00,1.84094,1.84094,1.84077,1.84077,7000000.0
2007-04-10 18:37:00,1.84079,1.84079,1.84063,1.84064,8000000.0
2007-04-10 18:38:00,1.84068,1.84069,1.84012,1.84012,8000000.0
2007-04-10 18:39:00,1.84025,1.8404,1.84022,1.84037,7000000.0
2007-04-10 18:40:00,1.84065,1.84068,1.84055,1.84065,7000000.0
2007-04-10 18:41:00,1.8407,1.84072,1.84055,1.84055,8000000.0
2007-04-10 18:42:00,1.84021,1.84042,1.84017,1.84042,11000000.0
2007-04-10 18:43:00,1.84075,1.84095,1.84065,1.84095,8000000.0
2007-04-10 18:44:00,1.84049,1.84073,1.84049,1.84049,7000000.0
2007-04-10 18:45:00,1.84014,1.84043,1.84008,1.84041,11000000.0
2007-04-10 18:46:00,1.84081,1.84092,1.84071,1.84082,9000000.0
2007-04-10 18:47:00,1.84086,1.8409,1.84053,1.84053,8000000.0
2007-04-10 18:48:00,1.84072,1.84077,1.84058,1.84075,9000000.0
2007-04-10 18:49:00,1.8408,1.84094,1.84072,1.84085,7000000.0
2007-04-10 18:50:00,1.84081,1.84081,1.8396,1.8396,11000000.0
2007-04-10 18:51:00,1.84099,1.841,1.84073,1.84077,7000000.0
2007-04-10 18:52:00,1.84069,1.84069,1.84034,1.84034,8000000.0
2007-04-10 18:53:00,1.84021,1.84048,1.84016,1.84036,11000000.0
2007-04-10 18:54:00,1.8405,1.84059,1.84026,1.84026,7000000.0
2007-04-10 18:55:00,1.84029,1.84055,1.84029,1.84055,7000000.0
2007-04-10 18:56:00,1.84079,1.841,1.84079,1.84085,7000000.0
2007-04-10 18:57:00,1.84109,1.84115,1.84104,1.84104,10000000.0
2007-04-10 18:58:00,1.84105,1.84116,1.84093,1.84109,9000000.0
2007-04-10 18:59:00,1.84091,1.84096,1.84082,1.84082,8000000.0
2007-04-10 19:00:00,1.84076,1.84076,1.84063,1.8407,7000000.0
2007-04-10 19:01:00,1.84078,1.84084,1.8407,1.84081,7000000.0
2007-04-10 19:02:00,1.84092,1.84094,1.84085,1.84088,8000000.0
2007-04-10 19:03:00,1.84082,1.84087,1.84067,1.84072,7000000.0
2007-04-10 19:04:00,1.8405,1.84056,1.84042,1.84053,8000000.0
2007-04-10 19:05:00,1.84049,1.84049,1.84027,1.84027,8000000.0
2007-04-10 19:06:00,1.84033,1.84063,1.83996,1.84063,8000000.0
2007-04-10 19:07:00,1.84068,1.84079,1.84067,1.84079,9000000.0
2007-04-10 19:08:00,1.84071,1.8408,1.8406,1.8408,8000000.0
2007-04-10 19:09:00,1.84074,1.8408,1.84068,1.84079,7000000.0
2007-04-10 19:10:00,1.84081,1.84087,1.84068,1.84085,11000000.0
2007-04-10 19:11:00,1.84086,1.84108,1.84082,1.84108,8000000.0
2007-04-10 19:12:00,1.84078,1.84088,1.84063,1.84087,7000000.0
2007-04-10 19:13:00,1.84098,1.84106,1.83964,1.84091,8000000.0
2007-04-10 19:14:00,1.841,1.841,1.84085,1.84085,8000000.0
2007-04-10 19:15:00,1.8411,1.84112,1.84095,1.84103,10000000.0
2007-04-10 19:16:00,1.84107,1.84107,1.84081,1.84093,8000000.0
2007-04-10 19:17:00,1.84108,1.84111,1.84091,1.841,10000000.0
2007-04-10 19:18:00,1.84075,1.84077,1.84044,1.84067,11000000.0
2007-04-10 19:19:00,1.84092,1.84098,1.84081,1.84091,8000000.0
2007-04-10 19:20:00,1.84025,1.84088,1.84025,1.84088,11000000.0
2007-04-10 19:21:00,1.84089,1.84091,1.84074,1.84084,10000000.0
2007-04-10 19:22:00,1.84082,1.84084,1.84048,1.8406,9000000.0
2007-04-10 19:23:00,1.84051,1.84075,1.8405,1.84075,8000000.0
2007-04-10 19:24:00,1.84083,1.84093,1.84072,1.84093,9000000.0
2007-04-10 19:25:00,1.84097,1.84097,1.84081,1.84081,9000000.0
2007-04-10 19:26:00,1.84044,1.84044,1.84032,1.84037,7000000.0
2007-04-10 19:27:00,1.84026,1.84043,1.84023,1.84023,8000000.0
2007-04-10 19:28:00,1.84026,1.84026,1.84013,1.8402,10000000.0
2007-04-10 19:29:00,1.84012,1.84022,1.84012,1.84014,7000000.0
2007-04-10 19:30:00,1.83985,1.83992,1.8396,1.83961,10000000.0
2007-04-10 19:31:00,1.8396,1.8399,1.83958,1.8399,7000000.0
2007-04-10 19:32:00,1.8401,1.84031,1.84003,1.84029,10000000.0
2007-04-10 19:33:00,1.8397,1.84016,1.8397,1.84016,7000000.0
2007-04-10 19:34:00,1.84035,1.84035,1.84013,1.84013,8000000.0
2007-04-10 19:35:00,1.83936,1.84002,1.83933,1.83997,7000000.0
2007-04-10 19:36:00,1.84005,1.84014,1.83999,1.84014,7000000.0
2007-04-10 19:37:00,1.83947,1.83995,1.83944,1.83944,8000000.0
2007-04-10 19:38:00,1.83967,1.83967,1.83922,1.83922,8000000.0
2007-04-10 19:39:00,1.84018,1.84033,1.84018,1.84021,8000000.0
2007-04-10 19:40:00,1.84031,1.84031,1.8398,1.8398,7000000.0
2007-04-10 19:41:00,1.84018,1.84025,1.84003,1.84017,9000000.0
2007-04-10 19:42:00,1.83989,1.83989,1.83949,1.83949,7000000.0
2007-04-10 19:43:00,1.84022,1.84022,1.83959,1.83959,11000000.0
2007-04-10 19:44:00,1.84018,1.84018,1.84003,1.8401,8000000.0
2007-04-10 19:45:00,1.84021,1.8404,1.8402,1.84029,9000000.0
2007-04-10 19:46:00,1.84034,1.84042,1.84029,1.84036,7000000.0
2007-04-10 19:47:00,1.84042,1.84045,1.84028,1.84037,9000000.0
2007-04-10 19:48:00,1.83889,1.83939,1.83884,1.83884,8000000.0
2007-04-10 19:49:00,1.84028,1.84028,1.84008,1.84024,7000000.0
2007-04-10 19:50:00,1.84023,1.84044,1.84012,1.84044,7000000.0
2007-04-10 19:51:00,1.84071,1.84071,1.84035,1.84038,7000000.0
2007-04-10 19:52:00,1.84031,1.8407,1.8403,1.8407,7000000.0
2007-04-10 19:53:00,1.83949,1.83971,1.83949,1.83971,2000000.0
2007-04-10 19:54:00,1.8407,1.8407,1.84042,1.84047,8000000.0
2007-04-10 19:55:00,1.8405,1.84065,1.8405,1.84055,8000000.0
2007-04-10 19:56:00,1.84059,1.84059,1.84038,1.84043,8000000.0
2007-04-10 19:57:00,1.84051,1.84051,1.84046,1.84047,7000000.0
2007-04-10 19:58:00,1.84047,1.84047,1.84016,1.84031,10000000.0
2007-04-10 19:59:00,1.8403,1.8405,1.8403,1.84038,8000000.0
2007-04-10 20:00:00,1.83978,1.84046,1.83978,1.84031,7000000.0
2007-04-10 20:01:00,1.83968,1.83968,1.83905,1.83905,7000000.0
2007-04-10 20:02:00,1.84037,1.84049,1.83936,1.83936,7000000.0
2007-04-10 20:03:00,1.84044,1.84065,1.84044,1.84045,9000000.0
2007-04-10 20:04:00,1.84037,1.84045,1.84028,1.84035,9000000.0
2007-04-10 20:05:00,1.83941,1.83949,1.83926,1.83942,9000000.0
2007-04-10 20:06:00,1.84037,1.84049,1.84026,1.84026,11000000.0
2007-04-10 20:07:00,1.84057,1.8407,1.84055,1.84055,10000000.0
2007-04-10 20:08:00,1.84073,1.84073,1.84056,1.84068,8000000.0
2007-04-10 20:09:00,1.84044,1.84055,1.84037,1.84046,7000000.0
2007-04-10 20:10:00,1.84031,1.84047,1.84013,1.84013,8000000.0
2007-04-10 20:11:00,1.83991,1.84036,1.8399,1.84033,8000000.0
2007-04-10 20:12:00,1.84046,1.84046,1.84038,1.84041,7000000.0
2007-04-10 20:13:00,1.84027,1.84049,1.84027,1.84049,4000000.0
2007-04-10 20:14:00,1.84061,1.84061,1.84046,1.8405,7000000.0
2007-04-10 20:15:00,1.84006,1.84026,1.83974,1.83974,7000000.0
2007-04-10 20:16:00,1.8401,1.8401,1.83953,1.8399,7000000.0
2007-04-10 20:17:00,1.83928,1.8394,1.83925,1.8394,11000000.0
2007-04-10 20:18:00,1.84046,1.84057,1.84043,1.84046,9000000.0
2007-04-10 20:19:00,1.83953,1.84012,1.83953,1.84009,8000000.0
2007-04-10 20:20:00,1.84049,1.84054,1.84045,1.84052,7000000.0
2007-04-10 20:21:00,1.84054,1.84054,1.84024,1.8404,11000000.0
2007-04-10 20:22:00,1.84035,1.84051,1.84034,1.84043,7000000.0
2007-04-10 20:23:00,1.84059,1.8406,1.84046,1.84046,7000000.0
2007-04-10 20:24:00,1.84056,1.84078,1.84056,1.84078,8000000.0
2007-04-10 20:25:00,1.84064,1.84083,1.84064,1.84079,11000000.0
2007-04-10 20:26:00,1.8407,1.8407,1.84032,1.8404,8000000.0
2007-04-10 20:27:00,1.84038,1.84038,1.84014,1.84032,9000000.0
2007-04-10 20:28:00,1.84027,1.84035,1.84023,1.84025,7000000.0
2007-04-10 20:29:00,1.84025,1.84033,1.84018,1.84018,8000000.0
2007-04-10 20:30:00,1.84023,1.84023,1.83985,1.83985,8000000.0
2007-04-10 20:31:00,1.84007,1.84007,1.83995,1.83997,7000000.0
2007-04-10 20:32:00,1.84001,1.84004,1.83989,1.83999,7000000.0
2007-04-10 20:33:00,1.84017,1.8403,1.84006,1.84022,7000000.0
2007-04-10 20:34:00,1.84018,1.84022,1.84009,1.84022,8000000.0
2007-04-10 20:35:00,1.84006,1.8405,1.83997,1.8405,9000000.0
2007-04-10 20:36:00,1.84056,1.84067,1.84037,1.84067,7000000.0
2007-04-10 20:37:00,1.84062,1.84069,1.84042,1.84066,11000000.0
2007-04-10 20:38:00,1.84077,1.84087,1.84072,1.84087,10000000.0
2007-04-10 20:39:00,1.84087,1.84087,1.84038,1.84059,9000000.0
2007-04-10 20:40:00,1.8406,1.84077,1.84048,1.84077,8000000.0
2007-04-10 20:41:00,1.84086,1.84086,1.8407,1.84075,8000000.0
2007-04-10 20:42:00,1.84073,1.84073,1.8404,1.8404,11000000.0
2007-04-10 20:43:00,1.84055,1.84055,1.84023,1.8405,8000000.0
2007-04-10 20:44:00,1.84049,1.84053,1.84027,1.84053,10000000.0
2007-04-10 20:45:00,1.84046,1.84046,1.84039,1.84042,7000000.0
2007-04-10 20:46:00,1.83996,1.84031,1.83947,1.83947,8000000.0
2007-04-10 20:47:00,1.84071,1.84071,1.8406,1.84062,7000000.0
2007-04-10 20:48:00,1.84059,1.8407,1.84049,1.84059,10000000.0
2007-04-10 20:49:00,1.84047,1.84058,1.84042,1.84042,7000000.0
2007-04-10 20:50:00,1.84055,1.84058,1.84043,1.84055,8000000.0
2007-04-10 20:51:00,1.84051,1.84056,1.84039,1.84056,9000000.0
2007-04-10 20:52:00,1.84051,1.84055,1.84026,1.84026,11000000.0
2007-04-10 20:53:00,1.8402,1.8402,1.8396,1.8396,11000000.0
2007-04-10 20:54:00,1.84024,1.84032,1.84017,1.84022,11000000.0
2007-04-10 20:55:00,1.84022,1.84034,1.84016,1.84034,8000000.0
2007-04-10 20:56:00,1.84046,1.84057,1.84033,1.84033,7000000.0
2007-04-10 20:57:00,1.84029,1.84029,1.84015,1.84017,7000000.0
2007-04-10 20:58:00,1.84014,1.84032,1.84005,1.84032,7000000.0
2007-04-10 20:59:00,1.8404,1.84078,1.8404,1.84078,7000000.0
2007-04-10 21:00:00,1.84083,1.8409,1.84051,1.8409,7000000.0
2007-04-10 21:01:00,1.8409,1.8409,1.84032,1.84032,7000000.0
2007-04-10 21:02:00,1.84051,1.8406,1.84051,1.84058,7000000.0
2007-04-10 21:03:00,1.84072,1.84089,1.84072,1.84083,8000000.0
2007-04-10 21:04:00,1.84079,1.84094,1.84059,1.84093,7000000.0
2007-04-10 21:05:00,1.84071,1.84092,1.84071,1.84091,7000000.0
2007-04-10 21:06:00,1.84068,1.84068,1.84033,1.84039,8000000.0
2007-04-10 21:07:00,1.84037,1.84037,1.84017,1.84027,8000000.0
2007-04-10 21:08:00,1.84015,1.84015,1.83971,1.83971,10000000.0
2007-04-10 21:09:00,1.83957,1.83962,1.83943,1.83955,8000000.0
2007-04-10 21:10:00,1.84021,1.84028,1.84005,1.84005,8000000.0
2007-04-10 21:11:00,1.83992,1.84006,1.8398,1.84006,7000000.0
2007-04-10 21:12:00,1.84032,1.84037,1.84013,1.84017,8000000.0
2007-04-10 21:13:00,1.84039,1.84039,1.84004,1.84026,10000000.0
2007-04-10 21:14:00,1.84022,1.84022,1.84006,1.84015,8000000.0
2007-04-10 21:15:00,1.8401,1.84023,1.84007,1.84017,8000000.0
2007-04-10 21:16:00,1.84014,1.84023,1.84004,1.84004,7000000.0
2007-04-10 21:17:00,1.84011,1.84022,1.83999,1.83999,5000000.0
2007-04-10 21:18:00,1.83952,1.83971,1.83952,1.83971,7000000.0
2007-04-10 21:19:00,1.83946,1.8397,1.83946,1.83969,7000000.0
2007-04-10 21:20:00,1.8397,1.83971,1.8395,1.83952,11000000.0
2007-04-10 21:21:00,1.83888,1.83935,1.83888,1.83935,10000000.0
2007-04-10 21:22:00,1.83969,1.83981,1.83963,1.83981,10000000.0
2007-04-10 21:23:00,1.8398,1.8398,1.83957,1.8397,5000000.0
2007-04-10 21:24:00,1.83967,1.83971,1.83959,1.8396,11000000.0
2007-04-10 21:25:00,1.83908,1.83908,1.839,1.839,7000000.0
2007-04-10 21:26:00,1.83967,1.83978,1.83967,1.83978,7000000.0
2007-04-10 21:27:00,1.83975,1.83984,1.8396,1.8396,6000000.0
2007-04-10 21:28:00,1.83959,1.83959,1.83938,1.83959,7000000.0
2007-04-10 21:29:00,1.83963,1.83972,1.83963,1.83972,8000000.0
2007-04-10 21:30:00,1.83963,1.83967,1.83947,1.83952,8000000.0
2007-04-10 21:31:00,1.83946,1.83966,1.83945,1.83954,8000000.0
2007-04-10 21:32:00,1.83953,1.8397,1.83953,1.83957,7000000.0
2007-04-10 21:33:00,1.83956,1.83967,1.83947,1.83964,11000000.0
2007-04-10 21:34:00,1.83965,1.83974,1.83959,1.83974,11000000.0
2007-04-10 21:35:00,1.83969,1.83986,1.83965,1.83976,11000000.0
2007-04-10 21:36:00,1.83989,1.84024,1.83989,1.83999,8000000.0
2007-04-10 21:37:00,1.83995,1.84005,1.83982,1.84005,8000000.0
2007-04-10 21:38:00,1.83995,1.84004,1.83982,1.84004,8000000.0
2007-04-10 21:39:00,1.8403,1.8403,1.8403,1.8403,7000000.0
2007-04-10 21:40:00,1.83981,1.83994,1.83981,1.83994,7000000.0
2007-04-10 21:42:00,1.83994,1.84025,1.83994,1.84009,7000000.0
2007-04-10 21:43:00,1.84025,1.84025,1.84006,1.84006,5000000.0
2007-04-10 21:44:00,1.83997,1.84008,1.83988,1.83997,8000000.0
2007-04-10 21:45:00,1.83989,1.84014,1.83973,1.84014,7000000.0
2007-04-10 21:46:00,1.8401,1.84012,1.83993,1.83995,8000000.0
2007-04-10 21:47:00,1.83993,1.83993,1.83975,1.83981,8000000.0
2007-04-10 21:48:00,1.83978,1.83989,1.83974,1.83974,8000000.0
2007-04-10 21:49:00,1.83967,1.83976,1.83955,1.83964,8000000.0
2007-04-10 21:50:00,1.83975,1.84017,1.83975,1.84004,8000000.0
2007-04-10 21:51:00,1.84001,1.84005,1.83989,1.83992,7000000.0
2007-04-10 21:52:00,1.84008,1.84014,1.84007,1.84012,7000000.0
2007-04-10 21:53:00,1.84008,1.84008,1.83999,1.83999,5000000.0
2007-04-10 21:54:00,1.83984,1.83984,1.83934,1.83935,7000000.0
2007-04-10 21:56:00,1.83982,1.84004,1.83981,1.84004,8000000.0
2007-04-10 21:57:00,1.83999,1.84003,1.83972,1.83972,7000000.0
2007-04-10 21:58:00,1.83988,1.84001,1.83988,1.83995,7000000.0
2007-04-10 21:59:00,1.84004,1.84013,1.83981,1.83981,8000000.0
2007-04-10 22:00:00,1.8398,1.84004,1.83974,1.84002,10000000.0
2007-04-10 22:01:00,1.84014,1.84034,1.83998,1.84021,9000000.0
2007-04-10 22:02:00,1.84038,1.84038,1.8401,1.8401,8000000.0
2007-04-10 22:03:00,1.84013,1.84013,1.83993,1.83993,4000000.0
2007-04-10 22:04:00,1.83995,1.84018,1.83992,1.84018,8000000.0
2007-04-10 22:05:00,1.84018,1.84026,1.84018,1.84026,10000000.0
2007-04-10 22:06:00,1.84028,1.84028,1.8402,1.84021,7000000.0
2007-04-10 22:07:00,1.84017,1.84017,1.83986,1.83986,8000000.0
2007-04-10 22:08:00,1.84003,1.84007,1.83989,1.83989,8000000.0
2007-04-10 22:09:00,1.84044,1.84051,1.84025,1.84051,9000000.0
2007-04-10 22:10:00,1.84013,1.84013,1.83979,1.83979,8000000.0
2007-04-10 22:11:00,1.83999,1.83999,1.83984,1.83984,7000000.0
2007-04-10 22:12:00,1.83987,1.84001,1.83987,1.83994,8000000.0
2007-04-10 22:13:00,1.84003,1.8401,1.83991,1.83999,8000000.0
2007-04-10 22:14:00,1.84018,1.8402,1.84,1.84015,11000000.0
2007-04-10 22:15:00,1.8401,1.84015,1.83991,1.84012,8000000.0
2007-04-10 22:16:00,1.83995,1.84016,1.8399,1.84016,9000000.0
2007-04-10 22:17:00,1.84006,1.84006,1.83981,1.83993,7000000.0
2007-04-10 22:18:00,1.83988,1.83992,1.83979,1.83992,8000000.0
2007-04-10 22:19:00,1.83986,1.84009,1.83978,1.84005,8000000.0
2007-04-10 22:20:00,1.84029,1.8404,1.84029,1.84039,7000000.0
2007-04-10 22:21:00,1.84033,1.84033,1.84008,1.84016,8000000.0
2007-04-10 22:22:00,1.84002,1.84006,1.83996,1.84004,7000000.0
2007-04-10 22:23:00,1.84006,1.84011,1.84002,1.8401,6000000.0
2007-04-10 22:24:00,1.83895,1.83982,1.83895,1.83923,7000000.0
2007-04-10 22:25:00,1.83989,1.83989,1.8392,1.8392,5000000.0
2007-04-10 22:26:00,1.83946,1.83967,1.83946,1.83957,9000000.0
2007-04-10 22:27:00,1.83961,1.83966,1.8393,1.83966,8000000.0
2007-04-10 22:28:00,1.83982,1.83982,1.83944,1.8396,8000000.0
2007-04-10 22:29:00,1.83954,1.83989,1.83954,1.83989,6000000.0
2007-04-10 22:30:00,1.83986,1.83986,1.8393,1.8393,7000000.0
2007-04-10 22:31:00,1.83916,1.83916,1.83887,1.83899,9000000.0
2007-04-10 22:32:00,1.83936,1.83952,1.83922,1.83951,8000000.0
2007-04-10 22:33:00,1.83974,1.83985,1.83962,1.8398,7000000.0
2007-04-10 22:34:00,1.83966,1.8399,1.83966,1.8399,7000000.0
2007-04-10 22:35:00,1.83969,1.83973,1.83916,1.83916,7000000.0
2007-04-10 22:36:00,1.83908,1.83909,1.83873,1.83873,10000000.0
2007-04-10 22:37:00,1.83886,1.8391,1.83877,1.83906,7000000.0
2007-04-10 22:38:00,1.83874,1.83912,1.83874,1.8391,8000000.0
2007-04-10 22:39:00,1.83921,1.83925,1.83912,1.83925,10000000.0
2007-04-10 22:40:00,1.83945,1.83949,1.83913,1.83925,7000000.0
2007-04-10 22:41:00,1.83857,1.83857,1.8382,1.83849,8000000.0
2007-04-10 22:42:00,1.8386,1.8386,1.83832,1.83832,8000000.0
2007-04-10 22:43:00,1.83837,1.83849,1.83789,1.83789,9000000.0
2007-04-10 22:44:00,1.83736,1.83782,1.83736,1.83782,11000000.0
2007-04-10 22:45:00,1.8381,1.83813,1.83793,1.8381,11000000.0
2007-04-10 22:46:00,1.83797,1.83814,1.83797,1.83803,8000000.0
2007-04-10 22:47:00,1.83802,1.83805,1.83786,1.83786,11000000.0
2007-04-10 22:48:00,1.83788,1.83799,1.83772,1.83799,8000000.0
2007-04-10 22:49:00,1.83806,1.8382,1.83804,1.83814,7000000.0
2007-04-10 22:50:00,1.83811,1.83839,1.83808,1.83839,7000000.0
2007-04-10 22:51:00,1.83816,1.83819,1.8376,1.8376,10000000.0
2007-04-10 22:52:00,1.83758,1.83784,1.83758,1.83775,8000000.0
2007-04-10 22:53:00,1.83765,1.83765,1.83732,1.83732,4000000.0
2007-04-10 22:54:00,1.83747,1.83752,1.83732,1.83732,8000000.0
2007-04-10 22:55:00,1.83729,1.83729,1.83657,1.83657,7000000.0
2007-04-10 22:56:00,1.83769,1.83879,1.83769,1.83879,7000000.0
2007-04-10 22:57:00,1.83903,1.83969,1.83903,1.83969,7000000.0
2007-04-10 22:58:00,1.83931,1.83937,1.83914,1.83914,7000000.0
2007-04-10 22:59:00,1.83902,1.83926,1.83897,1.83897,7000000.0
2007-04-10 23:00:00,1.83888,1.8391,1.83885,1.8391,8000000.0
2007-04-10 23:01:00,1.83817,1.8385,1.83817,1.83842,8000000.0
2007-04-10 23:02:00,1.8384,1.8384,1.83801,1.83801,8000000.0
2007-04-10 23:03:00,1.8378,1.83796,1.83778,1.83785,7000000.0
2007-04-10 23:04:00,1.83798,1.83799,1.83761,1.83772,8000000.0
2007-04-10 23:05:00,1.83761,1.83796,1.83761,1.83796,7000000.0
2007-04-10 23:06:00,1.83758,1.83795,1.83758,1.8377,9000000.0
2007-04-10 23:07:00,1.83809,1.83815,1.83799,1.83805,10000000.0
2007-04-10 23:08:00,1.83817,1.83825,1.83805,1.83811,7000000.0
2007-04-10 23:09:00,1.83794,1.83797,1.83782,1.83793,9000000.0
2007-04-10 23:10:00,1.83807,1.83807,1.83776,1.83794,11000000.0
2007-04-10 23:11:00,1.83794,1.83794,1.83781,1.83786,7000000.0
2007-04-10 23:12:00,1.83805,1.83814,1.83805,1.83814,2000000.0
2007-04-10 23:13:00,1.83814,1.83821,1.83812,1.83821,6000000.0
2007-04-10 23:14:00,1.83821,1.83821,1.83737,1.8374,8000000.0
2007-04-10 23:15:00,1.83778,1.83795,1.83772,1.83795,9000000.0
2007-04-10 23:16:00,1.83736,1.83767,1.83726,1.83759,11000000.0
2007-04-10 23:17:00,1.83757,1.83766,1.83751,1.83766,7000000.0
2007-04-10 23:18:00,1.83769,1.8377,1.83758,1.83763,8000000.0
2007-04-10 23:19:00,1.83755,1.83765,1.83751,1.83759,9000000.0
2007-04-10 23:20:00,1.83754,1.83778,1.83754,1.83778,9000000.0
2007-04-10 23:21:00,1.83786,1.83795,1.83783,1.83792,9000000.0
2007-04-10 23:22:00,1.83811,1.8382,1.83802,1.83802,11000000.0
2007-04-10 23:23:00,1.8379,1.8379,1.83766,1.83766,6000000.0
2007-04-10 23:24:00,1.83761,1.83774,1.83761,1.83774,7000000.0
2007-04-10 23:25:00,1.83776,1.83776,1.83758,1.83772,7000000.0
2007-04-10 23:26:00,1.83769,1.83794,1.83769,1.83772,8000000.0
2007-04-10 23:27:00,1.838,1.8381,1.838,1.8381,10000000.0
2007-04-10 23:28:00,1.83798,1.83798,1.83713,1.83715,10000000.0
2007-04-10 23:29:00,1.83732,1.83744,1.83719,1.83727,9000000.0
2007-04-10 23:30:00,1.83816,1.83862,1.83816,1.8386,8000000.0
2007-04-10 23:31:00,1.83852,1.83852,1.83821,1.83837,7000000.0
2007-04-10 23:32:00,1.83843,1.83886,1.83837,1.83886,8000000.0
2007-04-10 23:33:00,1.8388,1.83888,1.83876,1.83876,7000000.0
2007-04-10 23:34:00,1.83912,1.83928,1.839,1.83928,7000000.0
2007-04-10 23:35:00,1.8395,1.83955,1.83948,1.83948,9000000.0
2007-04-10 23:36:00,1.83959,1.84004,1.83959,1.84004,7000000.0
2007-04-10 23:37:00,1.84011,1.84047,1.84011,1.84047,9000000.0
2007-04-10 23:38:00,1.8404,1.84075,1.8404,1.8406,8000000.0
2007-04-10 23:39:00,1.8406,1.84062,1.84035,1.84056,10000000.0
2007-04-10 23:40:00,1.84098,1.84154,1.84097,1.84148,8000000.0
2007-04-10 23:41:00,1.84167,1.84236,1.84167,1.84236,8000000.0
2007-04-10 23:42:00,1.84215,1.84245,1.84215,1.84245,7000000.0
2007-04-10 23:43:00,1.84253,1.84253,1.8423,1.84246,7000000.0
2007-04-10 23:44:00,1.84243,1.84245,1.84211,1.84211,7000000.0
2007-04-10 23:45:00,1.84211,1.8428,1.84211,1.8428,7000000.0
2007-04-10 23:46:00,1.8425,1.84277,1.8425,1.84277,8000000.0
2007-04-10 23:47:00,1.84289,1.84294,1.84261,1.84294,5000000.0
2007-04-10 23:48:00,1.84228,1.84291,1.84228,1.84285,7000000.0
2007-04-10 23:49:00,1.8427,1.84292,1.84262,1.84263,10000000.0
2007-04-10 23:50:00,1.84178,1.84312,1.84178,1.84312,7000000.0
2007-04-10 23:51:00,1.84255,1.84275,1.84254,1.84275,7000000.0
2007-04-10 23:52:00,1.84259,1.84259,1.84215,1.84234,11000000.0
2007-04-10 23:53:00,1.84207,1.84222,1.84178,1.84178,9000000.0
2007-04-10 23:54:00,1.84188,1.84227,1.84188,1.84227,8000000.0
2007-04-10 23:55:00,1.84224,1.84254,1.84224,1.8425,8000000.0
2007-04-10 23:56:00,1.84243,1.84244,1.84212,1.84225,8000000.0
2007-04-10 23:58:00,1.84242,1.84257,1.84238,1.84257,7000000.0
2007-04-10 23:59:00,1.84253,1.84274,1.84249,1.84262,6000000.0
2007-04-11 00:00:00,1.8427,1.84292,1.84261,1.84261,7000000.0
2007-04-11 00:01:00,1.84188,1.84237,1.84004,1.84225,7000000.0
2007-04-11 00:02:00,1.84239,1.84263,1.84239,1.84262,8000000.0
2007-04-11 00:03:00,1.84287,1.84303,1.84283,1.84303,7000000.0
2007-04-11 00:04:00,1.84302,1.84304,1.84278,1.84289,7000000.0
2007-04-11 00:05:00,1.84292,1.84323,1.84286,1.84323,7000000.0
2007-04-11 00:06:00,1.84303,1.84325,1.84303,1.84321,10000000.0
2007-04-11 00:07:00,1.84324,1.84345,1.84318,1.84337,8000000.0
2007-04-11 00:08:00,1.84332,1.84335,1.84316,1.84335,9000000.0
2007-04-11 00:09:00,1.84351,1.84351,1.84316,1.84317,8000000.0
2007-04-11 00:10:00,1.8434,1.84374,1.8434,1.84348,8000000.0
2007-04-11 00:11:00,1.84361,1.84361,1.84284,1.84293,8000000.0
2007-04-11 00:12:00,1.84339,1.84375,1.84339,1.84375,7000000.0
2007-04-11 00:13:00,1.84374,1.84374,1.8436,1.84366,7000000.0
2007-04-11 00:14:00,1.84362,1.84366,1.84348,1.84354,8000000.0
2007-04-11 00:15:00,1.84335,1.84347,1.84328,1.84337,8000000.0
2007-04-11 00:16:00,1.84317,1.84328,1.84311,1.84316,8000000.0
2007-04-11 00:17:00,1.84301,1.84311,1.84274,1.84274,10000000.0
2007-04-11 00:18:00,1.84243,1.84328,1.84221,1.84328,10000000.0
2007-04-11 00:19:00,1.84232,1.84269,1.84232,1.84269,7000000.0
2007-04-11 00:20:00,1.84271,1.84286,1.84271,1.8428,8000000.0
2007-04-11 00:21:00,1.84303,1.84305,1.84283,1.84305,7000000.0
2007-04-11 00:22:00,1.84278,1.84278,1.8426,1.8426,9000000.0
2007-04-11 00:23:00,1.84261,1.84278,1.84261,1.84278,5000000.0
2007-04-11 00:24:00,1.84285,1.84286,1.8425,1.8425,10000000.0
2007-04-11 00:25:00,1.84264,1.84264,1.84246,1.84254,8000000.0
2007-04-11 00:26:00,1.84267,1.84276,1.84263,1.84272,7000000.0
2007-04-11 00:28:00,1.8422,1.8422,1.84212,1.84212,9000000.0
2007-04-11 00:29:00,1.84281,1.84286,1.84272,1.84286,7000000.0
2007-04-11 00:30:00,1.84281,1.84323,1.84281,1.84323,11000000.0
2007-04-11 00:31:00,1.8433,1.84333,1.84303,1.84333,10000000.0
2007-04-11 00:32:00,1.84335,1.84356,1.84335,1.84356,8000000.0
2007-04-11 00:33:00,1.84366,1.84378,1.84355,1.84371,7000000.0
2007-04-11 00:34:00,1.84351,1.84389,1.84348,1.84389,8000000.0
2007-04-11 00:35:00,1.84403,1.84416,1.84227,1.84416,8000000.0
2007-04-11 00:36:00,1.8438,1.84397,1.8436,1.84397,7000000.0
2007-04-11 00:38:00,1.84387,1.84389,1.84343,1.8437,7000000.0
2007-04-11 00:39:00,1.84387,1.84416,1.84387,1.84416,7000000.0
2007-04-11 00:40:00,1.84377,1.84377,1.84352,1.84359,6000000.0
2007-04-11 00:41:00,1.84255,1.843,1.8423,1.8423,10000000.0
2007-04-11 00:42:00,1.84308,1.84308,1.84227,1.84227,11000000.0
2007-04-11 00:43:00,1.84224,1.84312,1.84224,1.84312,7000000.0
2007-04-11 00:44:00,1.84344,1.84344,1.84296,1.84321,7000000.0
2007-04-11 00:46:00,1.84287,1.84309,1.84231,1.84262,11000000.0
2007-04-11 00:47:00,1.84332,1.84357,1.84332,1.84357,7000000.0
2007-04-11 00:48:00,1.843,1.843,1.84285,1.84297,10000000.0
2007-04-11 00:49:00,1.84327,1.84338,1.84327,1.84333,7000000.0
2007-04-11 00:50:00,1.84299,1.84306,1.84277,1.84306,8000000.0
2007-04-11 00:51:00,1.84326,1.84333,1.84326,1.84328,5000000.0
2007-04-11 00:52:00,1.8432,1.8432,1.84307,1.84309,8000000.0
2007-04-11 00:53:00,1.84306,1.84306,1.84291,1.84294,8000000.0
2007-04-11 00:54:00,1.84262,1.84262,1.84239,1.84241,8000000.0
2007-04-11 00:55:00,1.84216,1.84216,1.84179,1.84204,7000000.0
2007-04-11 00:56:00,1.84213,1.8422,1.84213,1.8422,7000000.0
2007-04-11 00:57:00,1.84199,1.84199,1.84167,1.84167,6000000.0
2007-04-11 00:58:00,1.84136,1.84185,1.84136,1.84185,8000000.0
2007-04-11 00:59:00,1.84192,1.84192,1.84139,1.84139,6000000.0
2007-04-11 01:00:00,1.84154,1.84159,1.84144,1.84159,9000000.0
2007-04-11 01:01:00,1.8416,1.8416,1.84139,1.84148,9000000.0
2007-04-11 01:02:00,1.84136,1.84152,1.84126,1.84152,8000000.0
2007-04-11 01:03:00,1.84073,1.84073,1.84063,1.84063,7000000.0
2007-04-11 01:04:00,1.84143,1.84169,1.84141,1.84166,8000000.0
2007-04-11 01:05:00,1.84175,1.84179,1.84164,1.84179,8000000.0
2007-04-11 01:06:00,1.84179,1.84179,1.84171,1.84171,8000000.0
2007-04-11 01:07:00,1.84176,1.84176,1.84147,1.84176,6000000.0
2007-04-11 01:08:00,1.84182,1.84191,1.84159,1.84191,8000000.0
2007-04-11 01:09:00,1.84185,1.84185,1.84169,1.84179,7000000.0
2007-04-11 01:10:00,1.84171,1.84178,1.84163,1.84164,11000000.0
2007-04-11 01:12:00,1.84183,1.842,1.84178,1.84181,9000000.0
2007-04-11 01:14:00,1.84182,1.84202,1.84169,1.84202,8000000.0
2007-04-11 01:16:00,1.84229,1.8423,1.84219,1.8423,9000000.0
2007-04-11 01:17:00,1.84216,1.84224,1.84216,1.84224,3000000.0
2007-04-11 01:18:00,1.84222,1.84229,1.84212,1.84216,8000000.0
2007-04-11 01:19:00,1.84205,1.84217,1.84191,1.84191,7000000.0
2007-04-11 01:20:00,1.84178,1.8418,1.84157,1.84157,8000000.0
2007-04-11 01:21:00,1.84179,1.84205,1.84179,1.84185,7000000.0
2007-04-11 01:22:00,1.84206,1.84216,1.84203,1.84205,7000000.0
2007-04-11 01:23:00,1.84207,1.84238,1.84206,1.84206,7000000.0
2007-04-11 01:24:00,1.84247,1.84247,1.84195,1.84195,11000000.0
2007-04-11 01:25:00,1.84181,1.84181,1.84131,1.84131,7000000.0
2007-04-11 01:26:00,1.8414,1.84189,1.8414,1.84163,8000000.0
2007-04-11 01:27:00,1.84171,1.84174,1.84152,1.84152,8000000.0
2007-04-11 01:28:00,1.84133,1.84218,1.84133,1.84218,8000000.0
2007-04-11 01:29:00,1.84234,1.84249,1.84234,1.84249,5000000.0
2007-04-11 01:30:00,1.84269,1.84297,1.84269,1.84282,7000000.0
2007-04-11 01:31:00,1.84274,1.84323,1.84274,1.84323,10000000.0
2007-04-11 01:32:00,1.84322,1.84334,1.84289,1.84291,9000000.0
2007-04-11 01:33:00,1.84302,1.84302,1.8429,1.8429,8000000.0
2007-04-11 01:34:00,1.84275,1.84295,1.84275,1.84287,11000000.0
2007-04-11 01:35:00,1.84276,1.84276,1.84253,1.84253,11000000.0
2007-04-11 01:36:00,1.84217,1.84217,1.842,1.84213,10000000.0
2007-04-11 01:37:00,1.84211,1.84214,1.84194,1.84214,8000000.0
2007-04-11 01:38:00,1.8421,1.84215,1.84193,1.84197,7000000.0
2007-04-11 01:40:00,1.84217,1.8422,1.84187,1.8422,11000000.0
2007-04-11 01:41:00,1.84193,1.84193,1.84169,1.84169,7000000.0
2007-04-11 01:42:00,1.84106,1.84128,1.84102,1.84102,6000000.0
2007-04-11 01:43:00,1.84169,1.84186,1.84165,1.84168,8000000.0
2007-04-11 01:44:00,1.84169,1.84175,1.84156,1.84157,8000000.0
2007-04-11 01:45:00,1.84172,1.84191,1.84172,1.84177,9000000.0
2007-04-11 01:46:00,1.84185,1.84188,1.84181,1.84185,7000000.0
2007-04-11 01:47:00,1.84182,1.84182,1.84148,1.84152,8000000.0
2007-04-11 01:48:00,1.84103,1.8411,1.8409,1.8411,8000000.0
2007-04-11 01:49:00,1.84089,1.84106,1.84085,1.84085,9000000.0
2007-04-11 01:50:00,1.84075,1.84091,1.84063,1.84065,7000000.0
2007-04-11 01:51:00,1.84115,1.8413,1.84113,1.84128,8000000.0
2007-04-11 01:52:00,1.84131,1.84164,1.84131,1.84148,8000000.0
2007-04-11 01:53:00,1.84158,1.84199,1.84158,1.84199,10000000.0
2007-04-11 01:54:00,1.84178,1.84178,1.84159,1.84159,10000000.0
2007-04-11 01:55:00,1.84165,1.84173,1.84136,1.84136,8000000.0
2007-04-11 01:56:00,1.84154,1.84163,1.83976,1.84148,10000000.0
2007-04-11 01:57:00,1.84161,1.84195,1.84161,1.84195,5000000.0
2007-04-11 01:58:00,1.84185,1.84185,1.84142,1.84172,8000000.0
2007-04-11 01:59:00,1.84202,1.84202,1.84178,1.84201,10000000.0
2007-04-11 02:00:00,1.842,1.842,1.8417,1.8417,7000000.0
2007-04-11 02:01:00,1.84129,1.84141,1.84111,1.84111,10000000.0
2007-04-11 02:02:00,1.84109,1.84125,1.84108,1.8412,13000000.0
2007-04-11 02:03:00,1.84135,1.84135,1.84126,1.84126,17000000.0
2007-04-11 02:04:00,1.84091,1.84111,1.84091,1.84103,11000000.0
2007-04-11 02:05:00,1.84131,1.84144,1.8413,1.84141,9000000.0
2007-04-11 02:06:00,1.84151,1.84156,1.84151,1.84153,7000000.0
2007-04-11 02:07:00,1.84155,1.84176,1.84155,1.84169,13000000.0
2007-04-11 02:08:00,1.8418,1.8418,1.84151,1.84151,16000000.0
2007-04-11 02:09:00,1.84149,1.84182,1.84149,1.84182,10000000.0
2007-04-11 02:10:00,1.8419,1.84191,1.84175,1.84181,8000000.0
2007-04-11 02:11:00,1.84198,1.84226,1.84198,1.84226,7000000.0
2007-04-11 02:12:00,1.8422,1.84228,1.8421,1.84211,14000000.0
2007-04-11 02:13:00,1.84215,1.84238,1.84204,1.84238,7000000.0
2007-04-11 02:14:00,1.84241,1.84241,1.84207,1.84207,7000000.0
2007-04-11 02:15:00,1.84228,1.84243,1.84225,1.84225,7000000.0
2007-04-11 02:16:00,1.84218,1.84228,1.84188,1.84228,8000000.0
2007-04-11 02:17:00,1.84234,1.84245,1.84234,1.84245,7000000.0
2007-04-11 02:18:00,1.84245,1.84245,1.84236,1.84236,11000000.0
2007-04-11 02:19:00,1.84236,1.84246,1.84236,1.84246,7000000.0
2007-04-11 02:20:00,1.84252,1.84264,1.84252,1.84263,12000000.0
2007-04-11 02:21:00,1.84267,1.84268,1.84262,1.84263,12000000.0
2007-04-11 02:22:00,1.84224,1.84226,1.84194,1.84194,4000000.0
2007-04-11 02:23:00,1.84204,1.84216,1.84199,1.84199,9000000.0
2007-04-11 02:24:00,1.84201,1.84216,1.8419,1.84193,8000000.0
2007-04-11 02:25:00,1.84183,1.84183,1.84169,1.84169,16000000.0
2007-04-11 02:26:00,1.84172,1.84175,1.84164,1.84164,6000000.0
2007-04-11 02:27:00,1.84157,1.84187,1.84157,1.84175,18000000.0
2007-04-11 02:28:00,1.84168,1.84177,1.84148,1.84177,5000000.0
2007-04-11 02:29:00,1.84195,1.84195,1.8416,1.8416,10000000.0
2007-04-11 02:30:00,1.84151,1.84161,1.84151,1.8416,4000000.0
2007-04-11 02:31:00,1.84164,1.84178,1.84154,1.84154,9000000.0
2007-04-11 02:32:00,1.84164,1.84185,1.84164,1.84183,15000000.0
2007-04-11 02:33:00,1.84069,1.84135,1.84063,1.84066,14000000.0
2007-04-11 02:34:00,1.84185,1.84185,1.84153,1.84153,6000000.0
2007-04-11 02:35:00,1.84159,1.84166,1.84153,1.84162,7000000.0
2007-04-11 02:36:00,1.84169,1.84172,1.84151,1.84165,8000000.0
2007-04-11 02:37:00,1.84167,1.8418,1.84155,1.84175,7000000.0
2007-04-11 02:38:00,1.842,1.84203,1.84197,1.842,7000000.0
2007-04-11 02:39:00,1.8422,1.8422,1.8422,1.8422,11000000.0
2007-04-11 02:40:00,1.84195,1.84218,1.84195,1.84212,11000000.0
2007-04-11 02:41:00,1.8415,1.84166,1.84104,1.84104,10000000.0
2007-04-11 02:42:00,1.84173,1.84206,1.84165,1.84206,11000000.0
2007-04-11 02:43:00,1.84211,1.84211,1.84189,1.8419,8000000.0
2007-04-11 02:44:00,1.84187,1.84206,1.84187,1.84193,10000000.0
2007-04-11 02:45:00,1.84186,1.84211,1.84186,1.8421,10000000.0
2007-04-11 02:46:00,1.842,1.84215,1.842,1.8421,8000000.0
2007-04-11 02:47:00,1.8421,1.84216,1.84209,1.84209,8000000.0
2007-04-11 02:48:00,1.84196,1.84206,1.84185,1.84187,11000000.0
2007-04-11 02:49:00,1.84211,1.8422,1.8419,1.8419,10000000.0
2007-04-11 02:50:00,1.84174,1.84183,1.84165,1.84183,8000000.0
2007-04-11 02:51:00,1.84186,1.84198,1.84174,1.84188,10000000.0
2007-04-11 02:52:00,1.84104,1.84167,1.84098,1.8411,11000000.0
2007-04-11 02:53:00,1.84183,1.84192,1.84178,1.84184,8000000.0
2007-04-11 02:54:00,1.84162,1.8418,1.8415,1.84163,7000000.0
2007-04-11 02:55:00,1.84155,1.84209,1.84155,1.84207,8000000.0
2007-04-11 02:56:00,1.84179,1.84222,1.84167,1.84222,7000000.0
2007-04-11 02:57:00,1.84214,1.8424,1.84203,1.84219,8000000.0
2007-04-11 02:58:00,1.84195,1.84237,1.84195,1.8421,12000000.0
2007-04-11 02:59:00,1.84224,1.84231,1.84216,1.84226,19000000.0
2007-04-11 03:00:00,1.84214,1.84214,1.8418,1.84194,7000000.0
2007-04-11 03:01:00,1.84177,1.84205,1.84177,1.84205,10000000.0
2007-04-11 03:02:00,1.84198,1.84207,1.84189,1.84196,8000000.0
2007-04-11 03:03:00,1.84207,1.84231,1.84206,1.84231,11000000.0
2007-04-11 03:04:00,1.84229,1.84229,1.84204,1.84211,7000000.0
2007-04-11 03:05:00,1.84209,1.84216,1.842,1.84216,10000000.0
2007-04-11 03:06:00,1.84238,1.84238,1.84215,1.84215,11000000.0
2007-04-11 03:07:00,1.84165,1.84212,1.84165,1.84212,7000000.0
2007-04-11 03:08:00,1.84221,1.84221,1.84217,1.84217,4000000.0
2007-04-11 03:09:00,1.84201,1.84208,1.84198,1.84206,10000000.0
2007-04-11 03:10:00,1.8422,1.84221,1.84206,1.84221,7000000.0
2007-04-11 03:11:00,1.84225,1.84257,1.84225,1.84257,8000000.0
2007-04-11 03:12:00,1.84256,1.8426,1.84255,1.84257,6000000.0
2007-04-11 03:13:00,1.84282,1.84306,1.84279,1.84306,10000000.0
2007-04-11 03:14:00,1.84307,1.84307,1.84285,1.84285,7000000.0
2007-04-11 03:15:00,1.84185,1.84293,1.84185,1.84211,11000000.0
2007-04-11 03:16:00,1.84285,1.84285,1.84263,1.84276,7000000.0
2007-04-11 03:17:00,1.84275,1.84275,1.84252,1.84273,8000000.0
2007-04-11 03:18:00,1.84263,1.84279,1.84261,1.84261,8000000.0
2007-04-11 03:19:00,1.84254,1.84255,1.84244,1.84246,7000000.0
2007-04-11 03:20:00,1.84303,1.84324,1.84303,1.84324,4000000.0
2007-04-11 03:21:00,1.84293,1.84297,1.84281,1.84293,7000000.0
2007-04-11 03:22:00,1.84302,1.84316,1.84292,1.84292,6000000.0
2007-04-11 03:23:00,1.84296,1.84327,1.84294,1.84327,5000000.0
2007-04-11 03:24:00,1.84324,1.84324,1.84307,1.84307,4000000.0
2007-04-11 03:25:00,1.84309,1.84347,1.84308,1.84347,23000000.0
2007-04-11 03:26:00,1.84349,1.8438,1.84349,1.8438,7000000.0
2007-04-11 03:27:00,1.84358,1.84367,1.84335,1.84358,7000000.0
2007-04-11 03:28:00,1.84359,1.84362,1.84357,1.84359,7000000.0
2007-04-11 03:29:00,1.84374,1.84381,1.84354,1.84355,7000000.0
2007-04-11 03:30:00,1.84365,1.8437,1.84365,1.8437,2000000.0
2007-04-11 03:31:00,1.84344,1.84377,1.84344,1.84352,8000000.0
2007-04-11 03:32:00,1.84348,1.84354,1.84348,1.84349,10000000.0
2007-04-11 03:33:00,1.8437,1.8437,1.84343,1.84364,7000000.0
2007-04-11 03:34:00,1.8435,1.84388,1.8435,1.84388,11000000.0
2007-04-11 03:35:00,1.84402,1.84417,1.84397,1.8441,8000000.0
2007-04-11 03:36:00,1.84441,1.84468,1.8443,1.84468,7000000.0
2007-04-11 03:37:00,1.84474,1.84474,1.84446,1.84446,8000000.0
2007-04-11 03:38:00,1.84466,1.84478,1.84466,1.84474,8000000.0
2007-04-11 03:39:00,1.84467,1.84495,1.84456,1.84495,9000000.0
2007-04-11 03:40:00,1.84498,1.84517,1.84494,1.84517,11000000.0
2007-04-11 03:41:00,1.8453,1.84555,1.8453,1.84555,8000000.0
2007-04-11 03:42:00,1.84545,1.84574,1.84539,1.84559,7000000.0
2007-04-11 03:43:00,1.84556,1.84556,1.84531,1.84532,9000000.0
2007-04-11 03:44:00,1.84533,1.84533,1.84484,1.84508,6000000.0
2007-04-11 03:45:00,1.84507,1.84507,1.84496,1.84496,7000000.0
2007-04-11 03:46:00,1.84499,1.84499,1.84425,1.84427,6000000.0
2007-04-11 03:47:00,1.84409,1.84422,1.84275,1.84275,9000000.0
2007-04-11 03:48:00,1.84356,1.84415,1.84351,1.84415,11000000.0
2007-04-11 03:49:00,1.84412,1.84412,1.8435,1.84411,23000000.0
2007-04-11 03:50:00,1.84438,1.84438,1.84415,1.84424,9000000.0
2007-04-11 03:51:00,1.84396,1.84412,1.84396,1.8441,8000000.0
2007-04-11 03:52:00,1.84434,1.84452,1.84418,1.84432,9000000.0
2007-04-11 03:53:00,1.84415,1.84432,1.84414,1.84432,8000000.0
2007-04-11 03:54:00,1.84411,1.84431,1.84382,1.84413,9000000.0
2007-04-11 03:55:00,1.84394,1.84423,1.84394,1.84423,10000000.0
2007-04-11 03:56:00,1.84435,1.84435,1.84406,1.84406,3000000.0
2007-04-11 03:57:00,1.84343,1.84388,1.84336,1.84388,9000000.0
2007-04-11 03:58:00,1.84408,1.84422,1.84399,1.84421,8000000.0
2007-04-11 03:59:00,1.84412,1.84441,1.84391,1.84441,7000000.0
2007-04-11 04:00:00,1.84422,1.84422,1.84393,1.84393,3000000.0
2007-04-11 04:01:00,1.84362,1.84378,1.84348,1.84348,8000000.0
2007-04-11 04:02:00,1.8437,1.8438,1.84366,1.84366,6000000.0
2007-04-11 04:03:00,1.84341,1.84366,1.84337,1.84349,12000000.0
2007-04-11 04:04:00,1.84358,1.84358,1.84336,1.84337,9000000.0
2007-04-11 04:05:00,1.84323,1.84365,1.84316,1.84331,7000000.0
2007-04-11 04:06:00,1.84363,1.84383,1.84357,1.84357,10000000.0
2007-04-11 04:07:00,1.8437,1.84374,1.84341,1.84341,7000000.0
2007-04-11 04:08:00,1.84344,1.84357,1.84311,1.84317,7000000.0
2007-04-11 04:09:00,1.8429,1.84322,1.8429,1.84305,8000000.0
2007-04-11 04:10:00,1.84298,1.84312,1.84292,1.84312,8000000.0
2007-04-11 04:11:00,1.84293,1.8432,1.84293,1.84304,8000000.0
2007-04-11 04:12:00,1.84284,1.84296,1.84279,1.84296,7000000.0
2007-04-11 04:13:00,1.84285,1.84304,1.84283,1.84304,8000000.0
2007-04-11 04:14:00,1.84307,1.84324,1.84302,1.84318,7000000.0
2007-04-11 04:15:00,1.84325,1.84349,1.84325,1.84341,8000000.0
2007-04-11 04:16:00,1.84345,1.84353,1.84332,1.84353,7000000.0
2007-04-11 04:17:00,1.84351,1.84353,1.84344,1.84344,19000000.0
2007-04-11 04:18:00,1.84363,1.84383,1.84363,1.84383,4000000.0
2007-04-11 04:19:00,1.84351,1.84423,1.84351,1.84423,21000000.0
2007-04-11 04:20:00,1.84417,1.84417,1.84356,1.84384,11000000.0
2007-04-11 04:21:00,1.84387,1.84387,1.84335,1.84335,8000000.0
2007-04-11 04:22:00,1.84364,1.84396,1.84357,1.84357,8000000.0
2007-04-11 04:23:00,1.8437,1.84385,1.84355,1.84385,9000000.0
2007-04-11 04:24:00,1.84371,1.84375,1.84356,1.84375,12000000.0
2007-04-11 04:25:00,1.84395,1.84405,1.84389,1.84389,6000000.0
2007-04-11 04:26:00,1.84393,1.84415,1.84393,1.84403,5000000.0
2007-04-11 04:27:00,1.84397,1.84425,1.84397,1.84422,9000000.0
2007-04-11 04:28:00,1.84417,1.84417,1.844,1.844,14000000.0
2007-04-11 04:29:00,1.84419,1.8443,1.84405,1.84421,7000000.0
2007-04-11 04:30:00,1.84413,1.84423,1.84403,1.84411,25000000.0
2007-04-11 04:31:00,1.84417,1.84425,1.84414,1.84425,7000000.0
2007-04-11 04:32:00,1.84433,1.84433,1.84432,1.84432,2000000.0
2007-04-11 04:34:00,1.84408,1.8441,1.84405,1.84405,10000000.0
2007-04-11 04:35:00,1.84424,1.84436,1.84424,1.84429,9000000.0
2007-04-11 04:36:00,1.84433,1.84446,1.84433,1.84446,3000000.0
2007-04-11 04:37:00,1.84441,1.84478,1.84441,1.84471,7000000.0
2007-04-11 04:38:00,1.8448,1.8448,1.84446,1.84466,5000000.0
2007-04-11 04:39:00,1.84464,1.84505,1.84455,1.84505,9000000.0
2007-04-11 04:40:00,1.845,1.845,1.84416,1.84434,9000000.0
2007-04-11 04:41:00,1.84518,1.84518,1.8447,1.8449,7000000.0
2007-04-11 04:42:00,1.84482,1.84482,1.84463,1.84463,7000000.0
2007-04-11 04:43:00,1.84446,1.84446,1.84417,1.84441,7000000.0
2007-04-11 04:44:00,1.84434,1.84434,1.84395,1.84395,8000000.0
2007-04-11 04:45:00,1.84358,1.8436,1.84345,1.84345,9000000.0
2007-04-11 04:46:00,1.84408,1.84439,1.84408,1.84439,7000000.0
2007-04-11 04:47:00,1.84454,1.84454,1.84412,1.84425,8000000.0
2007-04-11 04:48:00,1.84342,1.84407,1.84342,1.8437,8000000.0
2007-04-11 04:49:00,1.84392,1.84402,1.84384,1.8439,8000000.0
2007-04-11 04:50:00,1.84407,1.84407,1.84374,1.84374,7000000.0
2007-04-11 04:51:00,1.84354,1.84368,1.84346,1.84368,15000000.0
2007-04-11 04:52:00,1.84385,1.84385,1.84373,1.84374,8000000.0
2007-04-11 04:53:00,1.84284,1.84284,1.84283,1.84283,2000000.0
2007-04-11 04:54:00,1.8436,1.8436,1.84278,1.84285,11000000.0
2007-04-11 04:55:00,1.84377,1.84391,1.84373,1.84378,9000000.0
2007-04-11 04:56:00,1.84386,1.84402,1.84386,1.84402,12000000.0
2007-04-11 04:57:00,1.84424,1.84433,1.84419,1.84419,7000000.0
2007-04-11 04:58:00,1.84406,1.84451,1.84406,1.84432,9000000.0
2007-04-11 04:59:00,1.84435,1.84451,1.84435,1.84451,12000000.0
2007-04-11 05:00:00,1.84447,1.84449,1.84443,1.84444,9000000.0
2007-04-11 05:01:00,1.84443,1.84452,1.8444,1.84451,7000000.0
2007-04-11 05:02:00,1.84483,1.84503,1.84483,1.84494,7000000.0
2007-04-11 05:03:00,1.8449,1.8449,1.8448,1.8448,8000000.0
2007-04-11 05:04:00,1.84477,1.8448,1.8447,1.84471,8000000.0
2007-04-11 05:05:00,1.84445,1.84463,1.84445,1.84454,7000000.0
2007-04-11 05:06:00,1.84443,1.84448,1.84437,1.84445,8000000.0
2007-04-11 05:07:00,1.84449,1.84454,1.84441,1.84452,5000000.0
2007-04-11 05:08:00,1.8444,1.84444,1.84424,1.84428,7000000.0
2007-04-11 05:09:00,1.844,1.84419,1.844,1.84419,16000000.0
2007-04-11 05:10:00,1.84418,1.8445,1.84418,1.8445,12000000.0
2007-04-11 05:11:00,1.84422,1.84461,1.84422,1.84448,11000000.0
2007-04-11 05:12:00,1.84362,1.84424,1.84362,1.84424,16000000.0
2007-04-11 05:13:00,1.84395,1.84438,1.84375,1.84375,9000000.0
2007-04-11 05:14:00,1.84427,1.84428,1.84425,1.84425,12000000.0
2007-04-11 05:15:00,1.84448,1.84456,1.84448,1.84456,8000000.0
2007-04-11 05:16:00,1.84402,1.84432,1.84402,1.84432,11000000.0
2007-04-11 05:17:00,1.84444,1.84452,1.84429,1.84429,9000000.0
2007-04-11 05:18:00,1.84422,1.84422,1.84413,1.84413,16000000.0
2007-04-11 05:19:00,1.84421,1.84426,1.84418,1.84419,9000000.0
2007-04-11 05:20:00,1.84405,1.84405,1.84337,1.84348,11000000.0
2007-04-11 05:21:00,1.84435,1.84435,1.84412,1.84413,10000000.0
2007-04-11 05:22:00,1.84414,1.84419,1.84409,1.84419,28000000.0
2007-04-11 05:24:00,1.84433,1.84445,1.84421,1.84445,8000000.0
2007-04-11 05:25:00,1.84399,1.84413,1.84366,1.84384,47000000.0
2007-04-11 05:26:00,1.84457,1.84482,1.84457,1.84482,8000000.0
2007-04-11 05:27:00,1.8447,1.8447,1.8444,1.84448,7000000.0
2007-04-11 05:28:00,1.84469,1.84477,1.84468,1.84476,7000000.0
2007-04-11 05:29:00,1.84484,1.84484,1.84472,1.84472,5000000.0
2007-04-11 05:30:00,1.84447,1.84447,1.84438,1.84438,7000000.0
2007-04-11 05:31:00,1.84441,1.8445,1.84441,1.8445,8000000.0
2007-04-11 05:32:00,1.84454,1.84473,1.84454,1.84473,10000000.0
2007-04-11 05:33:00,1.84477,1.84516,1.84454,1.84516,10000000.0
2007-04-11 05:34:00,1.84499,1.8456,1.84499,1.8456,8000000.0
2007-04-11 05:35:00,1.84537,1.84574,1.84537,1.84546,10000000.0
2007-04-11 05:36:00,1.84512,1.84548,1.84486,1.84486,15000000.0
2007-04-11 05:37:00,1.84558,1.84572,1.84548,1.84565,8000000.0
2007-04-11 05:38:00,1.84593,1.84616,1.84593,1.84599,11000000.0
2007-04-11 05:39:00,1.84614,1.84646,1.84608,1.84644,7000000.0
2007-04-11 05:40:00,1.84642,1.8465,1.84642,1.84649,4000000.0
2007-04-11 05:41:00,1.84684,1.84684,1.84671,1.84671,4000000.0
2007-04-11 05:42:00,1.84672,1.84672,1.84635,1.84635,16000000.0
2007-04-11 05:43:00,1.8464,1.84642,1.8462,1.8462,8000000.0
2007-04-11 05:44:00,1.84631,1.84631,1.8461,1.84624,5000000.0
2007-04-11 05:45:00,1.84619,1.84637,1.84619,1.8463,13000000.0
2007-04-11 05:46:00,1.84634,1.84634,1.84628,1.84628,10000000.0
2007-04-11 05:47:00,1.84627,1.8464,1.84627,1.84635,15000000.0
2007-04-11 05:48:00,1.84647,1.84648,1.84631,1.84648,8000000.0
2007-04-11 05:49:00,1.8457,1.84638,1.84562,1.84638,5000000.0
2007-04-11 05:50:00,1.84658,1.84669,1.8464,1.84669,13000000.0
2007-04-11 05:51:00,1.84676,1.84715,1.84676,1.84715,6000000.0
2007-04-11 05:52:00,1.84714,1.84717,1.84711,1.84717,15000000.0
2007-04-11 05:53:00,1.84702,1.84702,1.84668,1.84687,8000000.0
2007-04-11 05:54:00,1.84702,1.84702,1.8469,1.84695,5000000.0
2007-04-11 05:55:00,1.84678,1.84705,1.84678,1.847,11000000.0
2007-04-11 05:56:00,1.84684,1.84709,1.84684,1.84709,9000000.0
2007-04-11 05:57:00,1.84678,1.84685,1.84678,1.84679,11000000.0
2007-04-11 05:58:00,1.84699,1.84715,1.84698,1.84715,6000000.0
2007-04-11 05:59:00,1.8471,1.84725,1.84705,1.84722,12000000.0
2007-04-11 06:00:00,1.8469,1.84724,1.8469,1.84711,25000000.0
2007-04-11 06:01:00,1.84691,1.84691,1.84671,1.84673,6000000.0
2007-04-11 06:02:00,1.84657,1.84657,1.84602,1.84602,13000000.0
2007-04-11 06:03:00,1.84629,1.84629,1.846,1.846,6000000.0
2007-04-11 06:04:00,1.84605,1.84607,1.84588,1.84592,11000000.0
2007-04-11 06:05:00,1.84586,1.84586,1.84569,1.84586,9000000.0
2007-04-11 06:06:00,1.84569,1.84594,1.84565,1.84593,8000000.0
2007-04-11 06:07:00,1.84635,1.84635,1.84604,1.84604,7000000.0
2007-04-11 06:08:00,1.84579,1.8461,1.84579,1.846,6000000.0
2007-04-11 06:09:00,1.84584,1.84584,1.84567,1.84567,10000000.0
2007-04-11 06:10:00,1.8456,1.84574,1.8456,1.84561,8000000.0
2007-04-11 06:11:00,1.84578,1.84578,1.84537,1.84537,7000000.0
2007-04-11 06:12:00,1.84528,1.84529,1.84516,1.84529,6000000.0
2007-04-11 06:13:00,1.84501,1.84501,1.84446,1.84459,15000000.0
2007-04-11 06:14:00,1.84568,1.8457,1.84553,1.8456,7000000.0
2007-04-11 06:15:00,1.84565,1.84565,1.84542,1.84546,18000000.0
2007-04-11 06:16:00,1.84539,1.84539,1.84519,1.84536,11000000.0
2007-04-11 06:17:00,1.84534,1.8454,1.84523,1.84523,7000000.0
2007-04-11 06:18:00,1.84511,1.84521,1.84496,1.84521,7000000.0
2007-04-11 06:19:00,1.84527,1.84527,1.84473,1.84507,12000000.0
2007-04-11 06:20:00,1.84504,1.84508,1.84489,1.84491,18000000.0
2007-04-11 06:21:00,1.84449,1.84477,1.84449,1.84458,26000000.0
2007-04-11 06:22:00,1.8445,1.84491,1.84448,1.84491,11000000.0
2007-04-11 06:23:00,1.84495,1.84497,1.84483,1.84493,11000000.0
2007-04-11 06:24:00,1.84487,1.8451,1.84487,1.84509,11000000.0
2007-04-11 06:25:00,1.84498,1.84505,1.84492,1.84492,10000000.0
2007-04-11 06:26:00,1.84492,1.84506,1.84485,1.84506,6000000.0
2007-04-11 06:27:00,1.84509,1.84525,1.84509,1.84525,8000000.0
2007-04-11 06:28:00,1.84528,1.84531,1.84512,1.84531,4000000.0
2007-04-11 06:29:00,1.84527,1.84527,1.84519,1.84519,9000000.0
2007-04-11 06:30:00,1.8453,1.84532,1.8453,1.84531,3000000.0
2007-04-11 06:31:00,1.84466,1.84505,1.84446,1.84446,20000000.0
2007-04-11 06:32:00,1.84528,1.84528,1.84522,1.84525,5000000.0
2007-04-11 06:33:00,1.84518,1.84529,1.84515,1.84515,5000000.0
2007-04-11 06:34:00,1.84527,1.84549,1.84513,1.84549,5000000.0
2007-04-11 06:35:00,1.84591,1.84612,1.84586,1.84612,11000000.0
2007-04-11 06:36:00,1.84629,1.84631,1.84597,1.84599,10000000.0
2007-04-11 06:37:00,1.84605,1.84609,1.84597,1.84609,7000000.0
2007-04-11 06:38:00,1.84626,1.84674,1.84626,1.84674,8000000.0
2007-04-11 06:39:00,1.84685,1.84685,1.84623,1.84623,12000000.0
2007-04-11 06:40:00,1.84596,1.84596,1.84572,1.84587,8000000.0
2007-04-11 06:41:00,1.84593,1.84605,1.84592,1.84602,7000000.0
2007-04-11 06:42:00,1.84616,1.84618,1.84595,1.84612,7000000.0
2007-04-11 06:43:00,1.84604,1.84607,1.846,1.846,9000000.0
2007-04-11 06:44:00,1.84591,1.84605,1.84591,1.84598,11000000.0
2007-04-11 06:45:00,1.84606,1.84606,1.84596,1.84605,7000000.0
2007-04-11 06:46:00,1.84605,1.84608,1.846,1.846,8000000.0
2007-04-11 06:47:00,1.84607,1.84609,1.84419,1.84605,10000000.0
2007-04-11 06:48:00,1.84601,1.84608,1.846,1.84601,8000000.0
2007-04-11 06:49:00,1.84607,1.84607,1.8459,1.84591,8000000.0
2007-04-11 06:50:00,1.84595,1.84595,1.84573,1.84573,9000000.0
2007-04-11 06:51:00,1.84567,1.84567,1.84552,1.84552,11000000.0
2007-04-11 06:52:00,1.84599,1.8462,1.84598,1.84598,7000000.0
2007-04-11 06:53:00,1.84538,1.84538,1.84471,1.84471,8000000.0
2007-04-11 06:54:00,1.84413,1.84436,1.84384,1.84384,11000000.0
2007-04-11 06:55:00,1.84482,1.84487,1.84478,1.84486,8000000.0
2007-04-11 06:56:00,1.84482,1.84486,1.84469,1.84474,13000000.0
2007-04-11 06:57:00,1.84404,1.84453,1.84397,1.84397,8000000.0
2007-04-11 06:58:00,1.84478,1.84491,1.84478,1.84484,16000000.0
2007-04-11 06:59:00,1.84496,1.84503,1.84483,1.84483,11000000.0
2007-04-11 07:00:00,1.84484,1.84484,1.84474,1.84474,8000000.0
2007-04-11 07:01:00,1.84466,1.84471,1.8445,1.84471,14000000.0
2007-04-11 07:02:00,1.84456,1.84461,1.84388,1.84388,18000000.0
2007-04-11 07:03:00,1.84476,1.84487,1.84475,1.84487,8000000.0
2007-04-11 07:04:00,1.8449,1.84502,1.84488,1.84502,8000000.0
2007-04-11 07:05:00,1.845,1.845,1.84478,1.84478,10000000.0
2007-04-11 07:06:00,1.84487,1.84489,1.84482,1.84489,8000000.0
2007-04-11 07:07:00,1.84482,1.84482,1.84442,1.84442,15000000.0
2007-04-11 07:08:00,1.84462,1.84465,1.84456,1.84465,18000000.0
2007-04-11 07:09:00,1.84474,1.84476,1.84467,1.84474,7000000.0
2007-04-11 07:10:00,1.84481,1.84501,1.84481,1.84501,18000000.0
2007-04-11 07:11:00,1.84387,1.84398,1.84377,1.84377,11000000.0
2007-04-11 07:12:00,1.845,1.845,1.84486,1.84493,11000000.0
2007-04-11 07:13:00,1.8435,1.84439,1.8435,1.84413,9000000.0
2007-04-11 07:14:00,1.84495,1.84497,1.84474,1.84497,12000000.0
2007-04-11 07:15:00,1.84472,1.84476,1.84464,1.84474,7000000.0
2007-04-11 07:16:00,1.84468,1.84473,1.84467,1.84473,12000000.0
2007-04-11 07:17:00,1.84461,1.84484,1.84461,1.84467,15000000.0
2007-04-11 07:18:00,1.84455,1.84458,1.84447,1.84451,8000000.0
2007-04-11 07:19:00,1.84452,1.84452,1.84413,1.84422,8000000.0
2007-04-11 07:20:00,1.8442,1.84436,1.84418,1.84418,9000000.0
2007-04-11 07:21:00,1.84393,1.84397,1.84381,1.84391,10000000.0
2007-04-11 07:22:00,1.84393,1.84393,1.8438,1.8438,7000000.0
2007-04-11 07:23:00,1.84365,1.84365,1.84352,1.84352,11000000.0
2007-04-11 07:24:00,1.84345,1.84355,1.84341,1.84347,23000000.0
2007-04-11 07:25:00,1.84347,1.84376,1.84346,1.84376,28000000.0
2007-04-11 07:26:00,1.84374,1.84374,1.84349,1.84372,14000000.0
2007-04-11 07:27:00,1.84366,1.84382,1.84366,1.84378,20000000.0
2007-04-11 07:28:00,1.8434,1.84348,1.84326,1.84348,17000000.0
2007-04-11 07:29:00,1.84354,1.84388,1.84354,1.84384,27000000.0
2007-04-11 07:30:00,1.8439,1.84424,1.8439,1.84404,20000000.0
2007-04-11 07:31:00,1.84426,1.84433,1.84426,1.84426,7000000.0
2007-04-11 07:32:00,1.84421,1.84431,1.84402,1.84402,11000000.0
2007-04-11 07:33:00,1.84413,1.84426,1.844,1.844,22000000.0
2007-04-11 07:34:00,1.84393,1.844,1.84365,1.84365,16000000.0
2007-04-11 07:35:00,1.84371,1.8441,1.84364,1.84364,15000000.0
2007-04-11 07:36:00,1.84375,1.84378,1.84355,1.84355,8000000.0
2007-04-11 07:37:00,1.8439,1.84411,1.8439,1.84409,12000000.0
2007-04-11 07:38:00,1.84395,1.84403,1.84376,1.84403,7000000.0
2007-04-11 07:39:00,1.8442,1.84447,1.84419,1.84441,14000000.0
2007-04-11 07:40:00,1.84415,1.84426,1.84415,1.84415,9000000.0
2007-04-11 07:41:00,1.84409,1.84431,1.84406,1.84431,24000000.0
2007-04-11 07:42:00,1.8445,1.84493,1.84446,1.84485,7000000.0
2007-04-11 07:43:00,1.84493,1.84493,1.84469,1.84483,22000000.0
2007-04-11 07:44:00,1.84502,1.84524,1.84501,1.84523,10000000.0
2007-04-11 07:45:00,1.84512,1.84512,1.84481,1.84487,15000000.0
2007-04-11 07:46:00,1.84496,1.84519,1.84487,1.84508,17000000.0
2007-04-11 07:47:00,1.84501,1.84501,1.84491,1.84493,15000000.0
2007-04-11 07:48:00,1.84484,1.84487,1.84461,1.8447,10000000.0
2007-04-11 07:49:00,1.8448,1.84484,1.84455,1.84483,8000000.0
2007-04-11 07:50:00,1.84487,1.84488,1.84476,1.84477,17000000.0
2007-04-11 07:51:00,1.84462,1.84465,1.84429,1.8443,15000000.0
2007-04-11 07:52:00,1.84439,1.84468,1.84439,1.84455,29000000.0
2007-04-11 07:53:00,1.8445,1.84459,1.84443,1.84459,13000000.0
2007-04-11 07:54:00,1.84468,1.84469,1.84456,1.8446,23000000.0
2007-04-11 07:55:00,1.84462,1.84481,1.84459,1.84466,27000000.0
2007-04-11 07:56:00,1.84478,1.845,1.84475,1.84498,18000000.0
2007-04-11 07:57:00,1.84531,1.84554,1.84527,1.84554,20000000.0
2007-04-11 07:58:00,1.84568,1.84582,1.84568,1.84581,13000000.0
2007-04-11 07:59:00,1.84585,1.84609,1.84585,1.84585,23000000.0
2007-04-11 08:00:00,1.84547,1.84547,1.84497,1.84547,31000000.0
2007-04-11 08:01:00,1.84581,1.84581,1.84563,1.84563,13000000.0
2007-04-11 08:02:00,1.84569,1.84569,1.84514,1.84522,12000000.0
2007-04-11 08:03:00,1.8451,1.8451,1.84493,1.845,20000000.0
2007-04-11 08:04:00,1.84501,1.84544,1.845,1.84513,30000000.0
2007-04-11 08:05:00,1.84501,1.84501,1.84475,1.84495,9000000.0
2007-04-11 08:06:00,1.84504,1.84506,1.84491,1.84497,21000000.0
2007-04-11 08:07:00,1.84499,1.84499,1.84486,1.84493,15000000.0
2007-04-11 08:08:00,1.84482,1.84487,1.84294,1.84465,7000000.0
2007-04-11 08:09:00,1.84481,1.84492,1.84471,1.84471,23000000.0
2007-04-11 08:10:00,1.84459,1.84467,1.84457,1.84463,27000000.0
2007-04-11 08:11:00,1.84463,1.8447,1.84457,1.8447,18000000.0
2007-04-11 08:12:00,1.84472,1.84488,1.84472,1.84484,22000000.0
2007-04-11 08:13:00,1.84488,1.84527,1.84486,1.84519,18000000.0
2007-04-11 08:14:00,1.84528,1.84544,1.84511,1.84524,33000000.0
2007-04-11 08:15:00,1.8451,1.84515,1.84503,1.84505,21000000.0
2007-04-11 08:16:00,1.84491,1.84497,1.84477,1.84477,21000000.0
2007-04-11 08:17:00,1.84482,1.84504,1.84482,1.8449,19000000.0
2007-04-11 08:18:00,1.84488,1.84488,1.84452,1.84462,17000000.0
2007-04-11 08:19:00,1.84467,1.84493,1.84466,1.84468,16000000.0
2007-04-11 08:20:00,1.84478,1.84478,1.84435,1.84464,13000000.0
2007-04-11 08:21:00,1.84447,1.84449,1.84431,1.84449,8000000.0
2007-04-11 08:22:00,1.8446,1.84477,1.84457,1.84475,26000000.0
2007-04-11 08:23:00,1.84484,1.8449,1.84483,1.84487,16000000.0
2007-04-11 08:24:00,1.84491,1.84495,1.84479,1.84482,28000000.0
2007-04-11 08:25:00,1.84472,1.84481,1.84447,1.8446,49000000.0
2007-04-11 08:26:00,1.84459,1.84477,1.84459,1.84477,14000000.0
2007-04-11 08:27:00,1.8446,1.84481,1.84453,1.84462,31000000.0
2007-04-11 08:28:00,1.84347,1.84407,1.84285,1.84402,28000000.0
2007-04-11 08:29:00,1.84443,1.84463,1.84428,1.84431,32000000.0
2007-04-11 08:30:00,1.84403,1.84413,1.84375,1.84396,28000000.0
2007-04-11 08:31:00,1.84393,1.84393,1.84365,1.84365,40000000.0
2007-04-11 08:32:00,1.84337,1.84372,1.84337,1.8435,51000000.0
2007-04-11 08:33:00,1.84359,1.84381,1.84358,1.84381,48000000.0
2007-04-11 08:34:00,1.84353,1.84355,1.84335,1.84342,49000000.0
2007-04-11 08:35:00,1.84347,1.84374,1.84347,1.84355,39000000.0
2007-04-11 08:36:00,1.84384,1.84398,1.84377,1.84377,12000000.0
2007-04-11 08:37:00,1.84365,1.84366,1.84346,1.84356,25000000.0
2007-04-11 08:38:00,1.84358,1.84384,1.84354,1.84377,21000000.0
2007-04-11 08:39:00,1.84376,1.84376,1.84353,1.84353,23000000.0
2007-04-11 08:40:00,1.84359,1.844,1.84359,1.84393,36000000.0
2007-04-11 08:41:00,1.84429,1.8444,1.84428,1.84428,30000000.0
2007-04-11 08:42:00,1.84421,1.84428,1.84421,1.84428,17000000.0
2007-04-11 08:43:00,1.84437,1.84441,1.84436,1.84436,23000000.0
2007-04-11 08:44:00,1.84447,1.84453,1.84436,1.84436,17000000.0
2007-04-11 08:45:00,1.84422,1.84426,1.8441,1.84419,37000000.0
2007-04-11 08:46:00,1.84412,1.84414,1.844,1.844,23000000.0
2007-04-11 08:47:00,1.84404,1.84428,1.84404,1.84428,25000000.0
2007-04-11 08:48:00,1.84435,1.84436,1.84415,1.84433,36000000.0
2007-04-11 08:49:00,1.84425,1.84425,1.8439,1.8439,27000000.0
2007-04-11 08:50:00,1.84386,1.84402,1.8437,1.84395,56000000.0
2007-04-11 08:51:00,1.84376,1.84376,1.84349,1.84349,32000000.0
2007-04-11 08:52:00,1.84345,1.84345,1.84302,1.84302,39000000.0
2007-04-11 08:53:00,1.84292,1.84315,1.84277,1.84297,63000000.0
2007-04-11 08:54:00,1.84307,1.84313,1.84262,1.84262,42000000.0
2007-04-11 08:55:00,1.84223,1.84223,1.84168,1.8418,55000000.0
2007-04-11 08:56:00,1.84158,1.84158,1.84088,1.84116,21000000.0
2007-04-11 08:57:00,1.84099,1.84116,1.84074,1.84111,23000000.0
2007-04-11 08:58:00,1.84143,1.84154,1.84117,1.84145,18000000.0
2007-04-11 08:59:00,1.84122,1.8413,1.841,1.841,12000000.0
2007-04-11 09:00:00,1.84095,1.84104,1.84078,1.84104,26000000.0
2007-04-11 09:01:00,1.84116,1.8412,1.84101,1.8412,19000000.0
2007-04-11 09:02:00,1.84115,1.84115,1.84101,1.84102,15000000.0
2007-04-11 09:03:00,1.84115,1.84178,1.84115,1.84178,16000000.0
2007-04-11 09:04:00,1.84143,1.84151,1.84112,1.84114,22000000.0
2007-04-11 09:05:00,1.8406,1.84085,1.84031,1.84031,11000000.0
2007-04-11 09:06:00,1.84014,1.84043,1.83998,1.84043,31000000.0
2007-04-11 09:07:00,1.84051,1.8407,1.84045,1.8407,33000000.0
2007-04-11 09:08:00,1.84067,1.84067,1.84053,1.84053,17000000.0
2007-04-11 09:09:00,1.84051,1.84062,1.84043,1.84062,37000000.0
2007-04-11 09:10:00,1.84081,1.84086,1.84061,1.84061,31000000.0
2007-04-11 09:11:00,1.84122,1.84122,1.841,1.84118,26000000.0
2007-04-11 09:12:00,1.84133,1.84158,1.84133,1.84157,41000000.0
2007-04-11 09:13:00,1.84168,1.84193,1.84132,1.8417,61000000.0
2007-04-11 09:14:00,1.84183,1.84189,1.84171,1.84178,57000000.0
2007-04-11 09:15:00,1.84181,1.84199,1.84175,1.84199,33000000.0
2007-04-11 09:16:00,1.84224,1.84226,1.84207,1.84207,39000000.0
2007-04-11 09:17:00,1.84231,1.84259,1.8421,1.84259,40000000.0
2007-04-11 09:18:00,1.84263,1.84284,1.84255,1.84281,68000000.0
2007-04-11 09:19:00,1.84267,1.84289,1.84253,1.84266,52000000.0
2007-04-11 09:20:00,1.84308,1.84349,1.84293,1.84349,37000000.0
2007-04-11 09:21:00,1.84323,1.84341,1.84315,1.84315,61000000.0
2007-04-11 09:22:00,1.84285,1.84287,1.84268,1.84268,63000000.0
2007-04-11 09:23:00,1.84293,1.84297,1.84278,1.84293,65000000.0
2007-04-11 09:24:00,1.84284,1.84294,1.84271,1.84288,47000000.0
2007-04-11 09:25:00,1.84294,1.84315,1.84294,1.84315,32000000.0
2007-04-11 09:26:00,1.84308,1.84308,1.84281,1.84281,29000000.0
2007-04-11 09:27:00,1.84242,1.84267,1.84129,1.84175,55000000.0
2007-04-11 09:28:00,1.84309,1.84309,1.8426,1.8426,46000000.0
2007-04-11 09:29:00,1.84255,1.84287,1.84253,1.84287,32000000.0
2007-04-11 09:30:00,1.84287,1.84293,1.84282,1.84289,24000000.0
2007-04-11 09:31:00,1.8425,1.84262,1.84235,1.84244,18000000.0
2007-04-11 09:32:00,1.84254,1.84268,1.84251,1.84251,35000000.0
2007-04-11 09:33:00,1.84248,1.8426,1.84239,1.8426,43000000.0
2007-04-11 09:34:00,1.84272,1.84299,1.84272,1.84299,31000000.0
2007-04-11 09:35:00,1.84289,1.84289,1.84258,1.84258,47000000.0
2007-04-11 09:36:00,1.84335,1.84372,1.84333,1.84372,34000000.0
2007-04-11 09:37:00,1.84394,1.84423,1.84394,1.84409,49000000.0
2007-04-11 09:38:00,1.84411,1.84478,1.8439,1.84478,37000000.0
2007-04-11 09:39:00,1.84471,1.8449,1.84469,1.8449,61000000.0
2007-04-11 09:40:00,1.8447,1.84486,1.84469,1.84476,46000000.0
2007-04-11 09:41:00,1.84472,1.84477,1.8445,1.8445,33000000.0
2007-04-11 09:42:00,1.84448,1.84465,1.84443,1.84444,60000000.0
2007-04-11 09:43:00,1.84442,1.8445,1.84425,1.84437,66000000.0
2007-04-11 09:44:00,1.84441,1.84441,1.84404,1.84404,21000000.0
2007-04-11 09:45:00,1.8443,1.84434,1.84416,1.84422,22000000.0
2007-04-11 09:46:00,1.84425,1.84448,1.84425,1.84432,30000000.0
2007-04-11 09:47:00,1.84427,1.84427,1.84391,1.84423,24000000.0
2007-04-11 09:48:00,1.84429,1.84429,1.84397,1.84407,34000000.0
2007-04-11 09:49:00,1.84417,1.84417,1.84402,1.84407,26000000.0
2007-04-11 09:50:00,1.84398,1.84411,1.84396,1.84407,34000000.0
2007-04-11 09:51:00,1.84414,1.84417,1.84412,1.84412,56000000.0
2007-04-11 09:52:00,1.84392,1.8446,1.84392,1.8446,38000000.0
2007-04-11 09:53:00,1.84473,1.8448,1.84471,1.8448,32000000.0
2007-04-11 09:54:00,1.84479,1.845,1.84455,1.845,36000000.0
2007-04-11 09:55:00,1.84481,1.84487,1.8448,1.84483,38000000.0
2007-04-11 09:56:00,1.84444,1.84463,1.84375,1.84403,38000000.0
2007-04-11 09:57:00,1.8448,1.84487,1.84479,1.84483,30000000.0
2007-04-11 09:58:00,1.84478,1.84485,1.84478,1.84484,52000000.0
2007-04-11 09:59:00,1.84493,1.84591,1.84493,1.84591,32000000.0
2007-04-11 10:00:00,1.84585,1.84615,1.84576,1.84583,39000000.0
2007-04-11 10:01:00,1.84589,1.84595,1.84585,1.84591,44000000.0
2007-04-11 10:02:00,1.84592,1.84604,1.84579,1.84579,34000000.0
2007-04-11 10:03:00,1.84593,1.84603,1.84593,1.84598,47000000.0
2007-04-11 10:04:00,1.8459,1.84591,1.84585,1.84589,32000000.0
2007-04-11 10:05:00,1.84604,1.84633,1.84603,1.84633,32000000.0
2007-04-11 10:06:00,1.84611,1.84626,1.84603,1.84604,42000000.0
2007-04-11 10:07:00,1.84602,1.84617,1.84602,1.84613,51000000.0
2007-04-11 10:08:00,1.846,1.8463,1.846,1.8463,54000000.0
2007-04-11 10:09:00,1.84636,1.84644,1.84622,1.8464,53000000.0
2007-04-11 10:10:00,1.84645,1.84672,1.84645,1.84652,72000000.0
2007-04-11 10:11:00,1.84663,1.84663,1.8465,1.84652,61000000.0
2007-04-11 10:12:00,1.84649,1.84649,1.84634,1.84643,65000000.0
2007-04-11 10:13:00,1.84615,1.84627,1.84593,1.84593,56000000.0
2007-04-11 10:14:00,1.84572,1.84607,1.84572,1.84607,49000000.0
2007-04-11 10:15:00,1.84603,1.84618,1.84599,1.84607,46000000.0
2007-04-11 10:16:00,1.84606,1.84606,1.84583,1.84591,33000000.0
2007-04-11 10:17:00,1.84577,1.84586,1.84563,1.84563,37000000.0
2007-04-11 10:18:00,1.8455,1.8455,1.84514,1.84536,50000000.0
2007-04-11 10:19:00,1.84528,1.84528,1.84506,1.84506,59000000.0
2007-04-11 10:20:00,1.84516,1.8452,1.84504,1.8452,41000000.0
2007-04-11 10:21:00,1.84523,1.84523,1.84505,1.8452,44000000.0
2007-04-11 10:22:00,1.84525,1.84525,1.84499,1.84499,47000000.0
2007-04-11 10:23:00,1.84521,1.84544,1.8452,1.84535,58000000.0
2007-04-11 10:24:00,1.84544,1.84548,1.84528,1.84528,43000000.0
2007-04-11 10:25:00,1.84522,1.84522,1.8448,1.84516,60000000.0
2007-04-11 10:26:00,1.84507,1.84507,1.84499,1.84502,64000000.0
2007-04-11 10:27:00,1.84496,1.84503,1.84495,1.84499,54000000.0
2007-04-11 10:28:00,1.84505,1.84519,1.845,1.84515,62000000.0
2007-04-11 10:29:00,1.84518,1.84518,1.84507,1.84508,61000000.0
2007-04-11 10:30:00,1.84516,1.84516,1.84494,1.84494,36000000.0
2007-04-11 10:31:00,1.84488,1.8452,1.84482,1.8452,39000000.0
2007-04-11 10:32:00,1.84534,1.84551,1.84525,1.84546,44000000.0
2007-04-11 10:33:00,1.84547,1.84553,1.84539,1.84547,18000000.0
2007-04-11 10:34:00,1.84544,1.84569,1.84535,1.84545,20000000.0
2007-04-11 10:35:00,1.84539,1.84583,1.84536,1.84565,23000000.0
2007-04-11 10:36:00,1.84567,1.84571,1.84562,1.84566,32000000.0
2007-04-11 10:37:00,1.84567,1.84621,1.84567,1.84621,30000000.0
2007-04-11 10:38:00,1.84626,1.84626,1.84591,1.84591,26000000.0
2007-04-11 10:39:00,1.84571,1.84574,1.84559,1.84561,29000000.0
2007-04-11 10:40:00,1.84554,1.84554,1.84528,1.84528,19000000.0
2007-04-11 10:41:00,1.84509,1.84525,1.84507,1.84509,29000000.0
2007-04-11 10:42:00,1.84513,1.84517,1.84506,1.84517,38000000.0
2007-04-11 10:43:00,1.84522,1.84529,1.8452,1.84525,27000000.0
2007-04-11 10:44:00,1.84515,1.84542,1.84515,1.84541,26000000.0
2007-04-11 10:45:00,1.8453,1.8453,1.84405,1.84446,27000000.0
2007-04-11 10:46:00,1.8451,1.84518,1.84493,1.84518,35000000.0
2007-04-11 10:47:00,1.84476,1.84489,1.84454,1.84481,23000000.0
2007-04-11 10:48:00,1.84447,1.8447,1.84339,1.84465,44000000.0
2007-04-11 10:49:00,1.84492,1.84494,1.84488,1.8449,36000000.0
2007-04-11 10:50:00,1.8449,1.84508,1.8449,1.84497,47000000.0
2007-04-11 10:51:00,1.84493,1.8451,1.84489,1.84497,45000000.0
2007-04-11 10:52:00,1.84466,1.84475,1.844,1.84421,33000000.0
2007-04-11 10:53:00,1.84487,1.8449,1.84472,1.8449,46000000.0
2007-04-11 10:54:00,1.84487,1.84494,1.84471,1.84471,35000000.0
2007-04-11 10:55:00,1.84475,1.84483,1.84458,1.84458,37000000.0
2007-04-11 10:56:00,1.84438,1.84466,1.8443,1.84454,33000000.0
2007-04-11 10:57:00,1.84486,1.845,1.8448,1.84488,33000000.0
2007-04-11 10:58:00,1.84358,1.84464,1.84343,1.84343,26000000.0
2007-04-11 10:59:00,1.8448,1.84493,1.84471,1.84488,47000000.0
2007-04-11 11:00:00,1.845,1.84507,1.84495,1.84495,39000000.0
2007-04-11 11:01:00,1.84531,1.84534,1.84527,1.84529,45000000.0
2007-04-11 11:02:00,1.84526,1.84546,1.8452,1.84546,17000000.0
2007-04-11 11:03:00,1.84543,1.84547,1.84518,1.84547,37000000.0
2007-04-11 11:04:00,1.8454,1.84544,1.84532,1.84533,40000000.0
2007-04-11 11:05:00,1.84504,1.84504,1.84496,1.84496,18000000.0
2007-04-11 11:06:00,1.84522,1.84527,1.84502,1.84502,19000000.0
2007-04-11 11:07:00,1.84511,1.84544,1.84511,1.84544,30000000.0
2007-04-11 11:08:00,1.84554,1.84567,1.84553,1.84567,30000000.0
2007-04-11 11:09:00,1.84558,1.84562,1.84538,1.84559,45000000.0
2007-04-11 11:10:00,1.84573,1.84622,1.84573,1.84622,35000000.0
2007-04-11 11:11:00,1.84614,1.84614,1.84559,1.84581,46000000.0
2007-04-11 11:12:00,1.84576,1.84576,1.84535,1.84544,55000000.0
2007-04-11 11:13:00,1.84538,1.84546,1.84529,1.84546,59000000.0
2007-04-11 11:14:00,1.84552,1.84561,1.84543,1.84556,41000000.0
2007-04-11 11:15:00,1.84536,1.84555,1.84521,1.84531,34000000.0
2007-04-11 11:16:00,1.84515,1.84536,1.84509,1.84513,20000000.0
2007-04-11 11:17:00,1.84518,1.84521,1.84483,1.84509,57000000.0
2007-04-11 11:18:00,1.84487,1.845,1.84472,1.84482,44000000.0
2007-04-11 11:19:00,1.84481,1.84537,1.8448,1.84537,63000000.0
2007-04-11 11:20:00,1.84543,1.84543,1.84523,1.84524,43000000.0
2007-04-11 11:21:00,1.84518,1.84518,1.84475,1.8449,34000000.0
2007-04-11 11:22:00,1.84506,1.84506,1.84445,1.84445,56000000.0
2007-04-11 11:23:00,1.84465,1.84465,1.84428,1.84434,43000000.0
2007-04-11 11:24:00,1.84411,1.84411,1.84365,1.84365,53000000.0
2007-04-11 11:25:00,1.84354,1.8437,1.84354,1.8436,29000000.0
2007-04-11 11:26:00,1.84337,1.84352,1.84334,1.84352,41000000.0
2007-04-11 11:27:00,1.84344,1.84344,1.84313,1.84331,34000000.0
2007-04-11 11:28:00,1.84343,1.84348,1.84331,1.84337,36000000.0
2007-04-11 11:29:00,1.84349,1.84349,1.84284,1.84284,43000000.0
2007-04-11 11:30:00,1.84276,1.84297,1.84248,1.84297,24000000.0
2007-04-11 11:31:00,1.84304,1.84304,1.84268,1.8427,34000000.0
2007-04-11 11:32:00,1.84271,1.84286,1.84271,1.84286,46000000.0
2007-04-11 11:33:00,1.84291,1.84299,1.84291,1.84294,41000000.0
2007-04-11 11:34:00,1.84298,1.8432,1.84298,1.8432,28000000.0
2007-04-11 11:35:00,1.84333,1.84353,1.84333,1.84353,44000000.0
2007-04-11 11:36:00,1.84356,1.84362,1.84346,1.84359,48000000.0
2007-04-11 11:37:00,1.8436,1.8436,1.84346,1.8436,50000000.0
2007-04-11 11:38:00,1.84368,1.84394,1.84366,1.84394,37000000.0
2007-04-11 11:39:00,1.84397,1.84397,1.84375,1.84376,52000000.0
2007-04-11 11:40:00,1.84363,1.84368,1.84356,1.84356,27000000.0
2007-04-11 11:41:00,1.84354,1.84355,1.84345,1.84351,49000000.0
2007-04-11 11:42:00,1.84353,1.84353,1.84343,1.84347,22000000.0
2007-04-11 11:43:00,1.84332,1.84346,1.84324,1.84346,45000000.0
2007-04-11 11:44:00,1.84351,1.84351,1.84311,1.84313,42000000.0
2007-04-11 11:45:00,1.84256,1.84256,1.84211,1.84216,41000000.0
2007-04-11 11:46:00,1.84233,1.84271,1.8423,1.84271,38000000.0
2007-04-11 11:47:00,1.84279,1.84296,1.84279,1.84283,22000000.0
2007-04-11 11:48:00,1.84275,1.8428,1.84271,1.84271,27000000.0
2007-04-11 11:49:00,1.84275,1.84282,1.84273,1.84274,41000000.0
2007-04-11 11:50:00,1.8427,1.8427,1.84258,1.84259,44000000.0
2007-04-11 11:51:00,1.84269,1.84297,1.84269,1.84297,37000000.0
2007-04-11 11:52:00,1.84289,1.84289,1.84274,1.8428,37000000.0
2007-04-11 11:53:00,1.84268,1.84277,1.84264,1.84274,33000000.0
2007-04-11 11:54:00,1.84289,1.84316,1.84289,1.84297,37000000.0
2007-04-11 11:55:00,1.84306,1.84323,1.84305,1.84323,38000000.0
2007-04-11 11:56:00,1.84306,1.84306,1.84273,1.84293,51000000.0
2007-04-11 11:57:00,1.84271,1.84277,1.84259,1.84271,29000000.0
2007-04-11 11:58:00,1.84269,1.84273,1.84258,1.84269,31000000.0
2007-04-11 11:59:00,1.84282,1.84284,1.84275,1.84276,51000000.0
2007-04-11 12:00:00,1.84274,1.84274,1.8426,1.84272,23000000.0
2007-04-11 12:01:00,1.84284,1.84284,1.84271,1.84271,24000000.0
2007-04-11 12:02:00,1.84282,1.84307,1.84282,1.84286,34000000.0
2007-04-11 12:03:00,1.84296,1.84296,1.84284,1.84284,36000000.0
2007-04-11 12:04:00,1.8428,1.84281,1.84269,1.84269,33000000.0
2007-04-11 12:05:00,1.84253,1.84253,1.84111,1.84111,26000000.0
2007-04-11 12:06:00,1.84294,1.84294,1.84286,1.84286,15000000.0
2007-04-11 12:07:00,1.84285,1.84296,1.84285,1.8429,23000000.0
2007-04-11 12:08:00,1.84282,1.84293,1.84275,1.8428,37000000.0
2007-04-11 12:09:00,1.84278,1.84284,1.84278,1.84283,11000000.0
2007-04-11 12:10:00,1.84283,1.84284,1.84269,1.84272,25000000.0
2007-04-11 12:11:00,1.84273,1.84302,1.84273,1.84281,33000000.0
2007-04-11 12:12:00,1.84285,1.84297,1.84285,1.84297,31000000.0
2007-04-11 12:13:00,1.84297,1.84303,1.84295,1.84303,24000000.0
2007-04-11 12:14:00,1.8431,1.8431,1.84294,1.84297,36000000.0
2007-04-11 12:15:00,1.84288,1.84294,1.84278,1.84294,29000000.0
2007-04-11 12:16:00,1.84295,1.84309,1.84284,1.84309,30000000.0
2007-04-11 12:17:00,1.8431,1.8431,1.84302,1.84308,41000000.0
2007-04-11 12:18:00,1.84321,1.84322,1.84304,1.84315,43000000.0
2007-04-11 12:19:00,1.84294,1.84317,1.84294,1.84314,37000000.0
2007-04-11 12:20:00,1.8431,1.84319,1.84302,1.84316,40000000.0
2007-04-11 12:21:00,1.84322,1.84327,1.84308,1.84322,61000000.0
2007-04-11 12:22:00,1.8433,1.84332,1.84326,1.84329,24000000.0
2007-04-11 12:23:00,1.84325,1.84325,1.84315,1.84321,23000000.0
2007-04-11 12:24:00,1.84318,1.84318,1.84288,1.84308,30000000.0
2007-04-11 12:25:00,1.84306,1.84308,1.84292,1.84292,22000000.0
2007-04-11 12:26:00,1.84301,1.84309,1.843,1.84307,32000000.0
2007-04-11 12:27:00,1.84307,1.84308,1.84295,1.84296,25000000.0
2007-04-11 12:28:00,1.843,1.84307,1.84297,1.84298,58000000.0
2007-04-11 12:29:00,1.84253,1.84253,1.8402,1.84078,71000000.0
2007-04-11 12:30:00,1.84163,1.84248,1.83991,1.84248,47000000.0
2007-04-11 12:31:00,1.84282,1.84286,1.84273,1.84277,55000000.0
2007-04-11 12:32:00,1.84276,1.84293,1.8427,1.8427,32000000.0
2007-04-11 12:33:00,1.84272,1.84272,1.84267,1.84268,40000000.0
2007-04-11 12:34:00,1.8423,1.84231,1.84219,1.84226,14000000.0
2007-04-11 12:35:00,1.84234,1.84237,1.84221,1.84237,8000000.0
2007-04-11 12:36:00,1.84226,1.8423,1.84224,1.8423,36000000.0
2007-04-11 12:37:00,1.84217,1.84227,1.84215,1.84227,22000000.0
2007-04-11 12:38:00,1.84226,1.84232,1.84226,1.84231,12000000.0
2007-04-11 12:39:00,1.84231,1.84231,1.84225,1.84226,20000000.0
2007-04-11 12:40:00,1.84216,1.84216,1.84205,1.84211,16000000.0
2007-04-11 12:41:00,1.8421,1.8421,1.84205,1.84206,10000000.0
2007-04-11 12:42:00,1.842,1.842,1.84178,1.8418,26000000.0
2007-04-11 12:43:00,1.84197,1.84197,1.84167,1.84167,9000000.0
2007-04-11 12:44:00,1.8419,1.84198,1.8419,1.84195,21000000.0
2007-04-11 12:45:00,1.84192,1.84205,1.84192,1.84205,30000000.0
2007-04-11 12:46:00,1.84195,1.84195,1.84178,1.84178,41000000.0
2007-04-11 12:47:00,1.84171,1.84182,1.84168,1.84168,26000000.0
2007-04-11 12:48:00,1.8418,1.84203,1.84166,1.84198,27000000.0
2007-04-11 12:49:00,1.84237,1.84237,1.84201,1.84213,36000000.0
2007-04-11 12:50:00,1.84183,1.8422,1.84183,1.84216,34000000.0
2007-04-11 12:51:00,1.84217,1.84218,1.84183,1.84193,25000000.0
2007-04-11 12:52:00,1.84133,1.84167,1.84133,1.8416,26000000.0
2007-04-11 12:53:00,1.8417,1.84229,1.8417,1.84229,16000000.0
2007-04-11 12:54:00,1.84221,1.84232,1.84215,1.84219,28000000.0
2007-04-11 12:55:00,1.84225,1.84231,1.84203,1.84222,29000000.0
2007-04-11 12:56:00,1.84235,1.84283,1.84235,1.84273,30000000.0
2007-04-11 12:57:00,1.84269,1.84297,1.84267,1.84285,26000000.0
2007-04-11 12:58:00,1.84288,1.84297,1.84277,1.8429,14000000.0
2007-04-11 12:59:00,1.84254,1.84254,1.84203,1.84208,32000000.0
2007-04-11 13:00:00,1.84196,1.84207,1.84191,1.84191,20000000.0
2007-04-11 13:01:00,1.84169,1.84216,1.84169,1.84194,31000000.0
2007-04-11 13:02:00,1.8421,1.8421,1.84174,1.84174,12000000.0
2007-04-11 13:03:00,1.84188,1.84188,1.84164,1.84164,21000000.0
2007-04-11 13:04:00,1.84181,1.84197,1.84181,1.84196,7000000.0
2007-04-11 13:05:00,1.84198,1.84198,1.84188,1.8419,17000000.0
2007-04-11 13:06:00,1.84178,1.84187,1.84177,1.84181,22000000.0
2007-04-11 13:07:00,1.84174,1.84174,1.84147,1.84147,17000000.0
2007-04-11 13:08:00,1.84119,1.84138,1.84119,1.84136,37000000.0
2007-04-11 13:09:00,1.84152,1.84184,1.84152,1.84176,33000000.0
2007-04-11 13:10:00,1.84177,1.84194,1.84161,1.84161,32000000.0
2007-04-11 13:11:00,1.84147,1.84167,1.84147,1.84162,21000000.0
2007-04-11 13:12:00,1.84163,1.84163,1.84142,1.84142,7000000.0
2007-04-11 13:13:00,1.84166,1.84178,1.84161,1.84161,11000000.0
2007-04-11 13:14:00,1.84163,1.84168,1.84132,1.84132,33000000.0
2007-04-11 13:15:00,1.84132,1.84145,1.84127,1.84145,25000000.0
2007-04-11 13:16:00,1.84142,1.84142,1.84126,1.84126,20000000.0
2007-04-11 13:17:00,1.84144,1.84144,1.84127,1.84127,19000000.0
2007-04-11 13:18:00,1.84171,1.84171,1.84156,1.84156,41000000.0
2007-04-11 13:19:00,1.84142,1.84142,1.84128,1.84128,36000000.0
2007-04-11 13:20:00,1.84127,1.84127,1.84115,1.84119,36000000.0
2007-04-11 13:21:00,1.84035,1.84098,1.84035,1.8409,54000000.0
2007-04-11 13:22:00,1.84097,1.84097,1.84086,1.84096,41000000.0
2007-04-11 13:23:00,1.84097,1.84119,1.84097,1.84119,11000000.0
2007-04-11 13:24:00,1.84138,1.842,1.84138,1.842,23000000.0
2007-04-11 13:25:00,1.84197,1.84217,1.84197,1.84217,25000000.0
2007-04-11 13:26:00,1.84257,1.84273,1.84222,1.84226,20000000.0
2007-04-11 13:27:00,1.84227,1.84269,1.84227,1.8426,32000000.0
2007-04-11 13:28:00,1.84276,1.84276,1.84249,1.84249,26000000.0
2007-04-11 13:29:00,1.84266,1.84277,1.84263,1.84272,25000000.0
2007-04-11 13:30:00,1.84236,1.84236,1.84198,1.84214,16000000.0
2007-04-11 13:31:00,1.84229,1.84229,1.84198,1.84218,21000000.0
2007-04-11 13:32:00,1.84213,1.84225,1.84206,1.84208,28000000.0
2007-04-11 13:33:00,1.84181,1.84181,1.84164,1.84166,18000000.0
2007-04-11 13:34:00,1.84131,1.84147,1.84041,1.84115,35000000.0
2007-04-11 13:35:00,1.84199,1.84215,1.84177,1.84215,10000000.0
2007-04-11 13:36:00,1.84217,1.84219,1.84204,1.84209,40000000.0
2007-04-11 13:37:00,1.8421,1.84222,1.84197,1.8421,22000000.0
2007-04-11 13:38:00,1.84191,1.84191,1.84162,1.84185,39000000.0
2007-04-11 13:39:00,1.84188,1.84207,1.84143,1.84143,32000000.0
2007-04-11 13:40:00,1.84136,1.84179,1.84136,1.84179,35000000.0
2007-04-11 13:41:00,1.84168,1.84168,1.84138,1.84138,27000000.0
2007-04-11 13:42:00,1.84123,1.84151,1.84123,1.84138,32000000.0
2007-04-11 13:43:00,1.84142,1.84178,1.84142,1.84151,26000000.0
2007-04-11 13:44:00,1.84149,1.84176,1.84137,1.84138,25000000.0
2007-04-11 13:45:00,1.84134,1.84136,1.84126,1.84136,21000000.0
2007-04-11 13:46:00,1.84164,1.84164,1.84134,1.84146,13000000.0
2007-04-11 13:47:00,1.84125,1.84135,1.84091,1.84091,22000000.0
2007-04-11 13:48:00,1.84108,1.84133,1.84102,1.84116,21000000.0
2007-04-11 13:49:00,1.84116,1.84126,1.84104,1.84122,24000000.0
2007-04-11 13:50:00,1.8413,1.8413,1.84102,1.84115,27000000.0
2007-04-11 13:51:00,1.84135,1.84135,1.84116,1.84125,27000000.0
2007-04-11 13:52:00,1.84122,1.84128,1.84106,1.84125,31000000.0
2007-04-11 13:53:00,1.84124,1.84138,1.84111,1.84138,31000000.0
2007-04-11 13:54:00,1.84145,1.8416,1.84144,1.8416,28000000.0
2007-04-11 13:55:00,1.84166,1.84166,1.84159,1.84159,33000000.0
2007-04-11 13:56:00,1.84154,1.84154,1.84135,1.84135,23000000.0
2007-04-11 13:57:00,1.84144,1.84154,1.84144,1.84154,19000000.0
2007-04-11 13:58:00,1.84162,1.84193,1.84162,1.84193,30000000.0
2007-04-11 13:59:00,1.84171,1.84181,1.84168,1.84168,39000000.0
2007-04-11 14:00:00,1.84157,1.84157,1.84138,1.84139,30000000.0
2007-04-11 14:01:00,1.84161,1.84161,1.84152,1.84156,16000000.0
2007-04-11 14:02:00,1.84153,1.84161,1.84126,1.84161,34000000.0
2007-04-11 14:03:00,1.83996,1.84127,1.83996,1.84118,24000000.0
2007-04-11 14:04:00,1.84151,1.84151,1.8413,1.84133,20000000.0
2007-04-11 14:05:00,1.84127,1.84128,1.8411,1.8411,31000000.0
2007-04-11 14:06:00,1.84099,1.84126,1.84099,1.84126,28000000.0
2007-04-11 14:07:00,1.84142,1.8415,1.84126,1.8415,32000000.0
2007-04-11 14:08:00,1.8415,1.84185,1.8415,1.84185,22000000.0
2007-04-11 14:09:00,1.84161,1.84162,1.84152,1.84161,15000000.0
2007-04-11 14:10:00,1.84155,1.84156,1.84148,1.84148,24000000.0
2007-04-11 14:11:00,1.84144,1.84147,1.8414,1.84146,22000000.0
2007-04-11 14:12:00,1.84138,1.84141,1.84131,1.84131,17000000.0
2007-04-11 14:13:00,1.84124,1.84136,1.84119,1.84125,19000000.0
2007-04-11 14:14:00,1.84121,1.8413,1.84103,1.84112,22000000.0
2007-04-11 14:15:00,1.84131,1.84141,1.84116,1.84141,26000000.0
2007-04-11 14:16:00,1.84137,1.84142,1.84116,1.84122,10000000.0
2007-04-11 14:17:00,1.84139,1.84139,1.84114,1.84115,8000000.0
2007-04-11 14:18:00,1.84117,1.84128,1.84103,1.84128,13000000.0
2007-04-11 14:19:00,1.84139,1.84155,1.84131,1.84131,29000000.0
2007-04-11 14:20:00,1.84124,1.84124,1.841,1.84107,15000000.0
2007-04-11 14:21:00,1.84098,1.84103,1.8408,1.84088,18000000.0
2007-04-11 14:22:00,1.84064,1.84095,1.84064,1.84082,10000000.0
2007-04-11 14:23:00,1.84093,1.84121,1.84093,1.84121,24000000.0
2007-04-11 14:24:00,1.84121,1.84121,1.84084,1.84084,17000000.0
2007-04-11 14:25:00,1.84065,1.84067,1.84053,1.84053,31000000.0
2007-04-11 14:26:00,1.84068,1.84113,1.84068,1.84084,14000000.0
2007-04-11 14:27:00,1.84076,1.84105,1.84076,1.84105,14000000.0
2007-04-11 14:28:00,1.84116,1.84147,1.84116,1.84147,9000000.0
2007-04-11 14:29:00,1.84141,1.84149,1.84126,1.84126,7000000.0
2007-04-11 14:30:00,1.84119,1.84119,1.84085,1.84095,17000000.0
2007-04-11 14:31:00,1.84069,1.84091,1.84051,1.84091,21000000.0
2007-04-11 14:32:00,1.84079,1.84079,1.84058,1.84066,8000000.0
2007-04-11 14:33:00,1.8408,1.84088,1.84074,1.84084,10000000.0
2007-04-11 14:34:00,1.84081,1.84108,1.84081,1.84096,11000000.0
2007-04-11 14:35:00,1.84139,1.84139,1.84105,1.84122,7000000.0
2007-04-11 14:36:00,1.84158,1.84161,1.84144,1.84148,8000000.0
2007-04-11 14:37:00,1.84153,1.84153,1.84119,1.84143,11000000.0
2007-04-11 14:38:00,1.84149,1.84153,1.84139,1.84141,7000000.0
2007-04-11 14:39:00,1.84143,1.84147,1.84133,1.84141,8000000.0
2007-04-11 14:40:00,1.8413,1.8413,1.84111,1.84111,8000000.0
2007-04-11 14:41:00,1.84088,1.84088,1.84072,1.84081,10000000.0
2007-04-11 14:42:00,1.84084,1.84092,1.84075,1.84091,9000000.0
2007-04-11 14:43:00,1.84095,1.84103,1.84086,1.84103,8000000.0
2007-04-11 14:44:00,1.84115,1.84116,1.84099,1.84115,8000000.0
2007-04-11 14:45:00,1.84117,1.84124,1.84101,1.84117,7000000.0
2007-04-11 14:46:00,1.8413,1.84137,1.84125,1.84128,9000000.0
2007-04-11 14:47:00,1.84136,1.84143,1.84115,1.84128,8000000.0
2007-04-11 14:48:00,1.84128,1.8413,1.84089,1.84108,8000000.0
2007-04-11 14:49:00,1.84101,1.84108,1.84089,1.84101,9000000.0
2007-04-11 14:50:00,1.84067,1.84085,1.84043,1.84085,7000000.0
2007-04-11 14:51:00,1.84112,1.84133,1.84098,1.84133,10000000.0
2007-04-11 14:52:00,1.84165,1.84178,1.84163,1.84163,7000000.0
2007-04-11 14:53:00,1.84173,1.84176,1.84154,1.84166,7000000.0
2007-04-11 14:54:00,1.8416,1.84174,1.84149,1.84174,8000000.0
2007-04-11 14:55:00,1.84164,1.84164,1.84143,1.84146,7000000.0
2007-04-11 14:56:00,1.84112,1.8415,1.84091,1.84129,8000000.0
2007-04-11 14:57:00,1.84155,1.84155,1.84125,1.84147,7000000.0
2007-04-11 14:58:00,1.84156,1.84156,1.84137,1.84137,8000000.0
2007-04-11 14:59:00,1.84155,1.84156,1.84145,1.84147,8000000.0
2007-04-11 15:00:00,1.84147,1.84161,1.84139,1.84158,7000000.0
2007-04-11 15:01:00,1.84157,1.84159,1.84136,1.84154,8000000.0
2007-04-11 15:02:00,1.84159,1.84169,1.84147,1.8415,7000000.0
2007-04-11 15:03:00,1.84151,1.84163,1.84134,1.84134,7000000.0
2007-04-11 15:04:00,1.84151,1.84152,1.84124,1.84142,8000000.0
2007-04-11 15:05:00,1.84108,1.84135,1.8409,1.84135,7000000.0
2007-04-11 15:06:00,1.84141,1.84142,1.84124,1.84142,8000000.0
2007-04-11 15:07:00,1.84163,1.84181,1.84146,1.84177,11000000.0
2007-04-11 15:08:00,1.84174,1.8418,1.84165,1.84176,8000000.0
2007-04-11 15:09:00,1.8413,1.8413,1.84093,1.8411,7000000.0
2007-04-11 15:10:00,1.84071,1.84101,1.84071,1.84071,7000000.0
2007-04-11 15:11:00,1.84059,1.84059,1.83973,1.83973,11000000.0
2007-04-11 15:12:00,1.83994,1.84009,1.83987,1.83993,10000000.0
2007-04-11 15:13:00,1.83983,1.83993,1.83974,1.83985,9000000.0
2007-04-11 15:14:00,1.83979,1.83984,1.83937,1.83965,10000000.0
2007-04-11 15:15:00,1.8396,1.83968,1.83955,1.83962,8000000.0
2007-04-11 15:16:00,1.83934,1.83946,1.83891,1.83891,9000000.0
2007-04-11 15:17:00,1.83918,1.83935,1.83918,1.83928,9000000.0
2007-04-11 15:18:00,1.83928,1.83938,1.83919,1.83934,8000000.0
2007-04-11 15:19:00,1.83907,1.83917,1.839,1.83908,7000000.0
2007-04-11 15:20:00,1.83942,1.83974,1.83942,1.83956,9000000.0
2007-04-11 15:21:00,1.83955,1.83959,1.83927,1.83938,8000000.0
2007-04-11 15:22:00,1.83958,1.83987,1.83958,1.83959,9000000.0
2007-04-11 15:23:00,1.83975,1.83996,1.83967,1.83972,8000000.0
2007-04-11 15:24:00,1.83979,1.84002,1.83974,1.84002,8000000.0
2007-04-11 15:25:00,1.84045,1.84045,1.84007,1.84007,7000000.0
2007-04-11 15:26:00,1.84017,1.84054,1.84017,1.84054,7000000.0
2007-04-11 15:27:00,1.84059,1.84119,1.84059,1.84119,7000000.0
2007-04-11 15:28:00,1.84135,1.84167,1.84131,1.84167,11000000.0
2007-04-11 15:29:00,1.84199,1.84203,1.84179,1.84188,7000000.0
2007-04-11 15:30:00,1.84198,1.84198,1.8416,1.8416,9000000.0
2007-04-11 15:31:00,1.84152,1.84174,1.84142,1.84161,9000000.0
2007-04-11 15:32:00,1.84161,1.84181,1.84157,1.84181,10000000.0
2007-04-11 15:33:00,1.84183,1.84185,1.84178,1.84179,8000000.0
2007-04-11 15:34:00,1.84183,1.84183,1.84161,1.84171,9000000.0
2007-04-11 15:35:00,1.84186,1.84186,1.84155,1.84155,7000000.0
2007-04-11 15:36:00,1.84148,1.84155,1.84133,1.84144,7000000.0
2007-04-11 15:37:00,1.84165,1.84169,1.84142,1.84144,8000000.0
2007-04-11 15:38:00,1.8397,1.84256,1.8397,1.84191,7000000.0
2007-04-11 15:39:00,1.84151,1.84151,1.84123,1.8414,10000000.0
2007-04-11 15:40:00,1.84137,1.84137,1.84089,1.84089,9000000.0
2007-04-11 15:41:00,1.84115,1.84149,1.84115,1.84149,11000000.0
2007-04-11 15:42:00,1.84163,1.84165,1.84156,1.84165,8000000.0
2007-04-11 15:43:00,1.84171,1.84185,1.8415,1.8415,8000000.0
2007-04-11 15:44:00,1.84174,1.84184,1.84157,1.84171,8000000.0
2007-04-11 15:45:00,1.84169,1.84169,1.84146,1.84146,8000000.0
2007-04-11 15:46:00,1.84144,1.84158,1.84123,1.84145,10000000.0
2007-04-11 15:47:00,1.8413,1.84146,1.8413,1.84146,7000000.0
2007-04-11 15:48:00,1.84145,1.84159,1.84126,1.84128,7000000.0
2007-04-11 15:49:00,1.84122,1.84134,1.84122,1.84133,8000000.0
2007-04-11 15:50:00,1.84109,1.84112,1.84086,1.84112,8000000.0
2007-04-11 15:51:00,1.84134,1.84156,1.84127,1.84127,9000000.0
2007-04-11 15:52:00,1.84146,1.8415,1.84127,1.84127,7000000.0
2007-04-11 15:53:00,1.84135,1.84162,1.84135,1.84162,7000000.0
2007-04-11 15:54:00,1.84184,1.84184,1.84152,1.84155,11000000.0
2007-04-11 15:55:00,1.8415,1.8415,1.84129,1.8414,9000000.0
2007-04-11 15:56:00,1.84145,1.84154,1.84116,1.84116,7000000.0
2007-04-11 15:57:00,1.84069,1.84087,1.83989,1.84059,10000000.0
2007-04-11 15:58:00,1.84112,1.84126,1.84109,1.84124,10000000.0
2007-04-11 15:59:00,1.8412,1.84127,1.84112,1.84123,7000000.0
2007-04-11 16:00:00,1.84131,1.84151,1.84131,1.84151,7000000.0
2007-04-11 16:01:00,1.84155,1.84155,1.84125,1.84128,9000000.0
2007-04-11 16:02:00,1.84125,1.8414,1.84123,1.84139,8000000.0
2007-04-11 16:03:00,1.84139,1.84139,1.84117,1.84127,11000000.0
2007-04-11 16:04:00,1.84181,1.84199,1.84173,1.84173,8000000.0
2007-04-11 16:05:00,1.84161,1.84161,1.84145,1.84149,9000000.0
2007-04-11 16:06:00,1.84144,1.84144,1.8407,1.84096,10000000.0
2007-04-11 16:07:00,1.84094,1.84103,1.8408,1.8408,10000000.0
2007-04-11 16:08:00,1.84126,1.8414,1.84098,1.8414,8000000.0
2007-04-11 16:09:00,1.84131,1.84151,1.84131,1.84148,7000000.0
2007-04-11 16:10:00,1.84145,1.84152,1.84133,1.84133,7000000.0
2007-04-11 16:11:00,1.84146,1.84165,1.84137,1.84148,10000000.0
2007-04-11 16:12:00,1.84152,1.84175,1.84146,1.84169,9000000.0
2007-04-11 16:13:00,1.8415,1.8416,1.84143,1.84147,7000000.0
2007-04-11 16:14:00,1.84159,1.84173,1.84148,1.84148,11000000.0
2007-04-11 16:15:00,1.84138,1.84159,1.84138,1.84159,7000000.0
2007-04-11 16:16:00,1.84146,1.84162,1.8414,1.84149,7000000.0
2007-04-11 16:17:00,1.84159,1.84175,1.84157,1.84169,11000000.0
2007-04-11 16:18:00,1.84179,1.84195,1.84172,1.84195,11000000.0
2007-04-11 16:19:00,1.84196,1.84196,1.84176,1.84192,11000000.0
2007-04-11 16:20:00,1.84202,1.84217,1.84198,1.84199,9000000.0
2007-04-11 16:21:00,1.84212,1.84219,1.84209,1.84219,9000000.0
2007-04-11 16:22:00,1.84217,1.84222,1.84181,1.84181,8000000.0
2007-04-11 16:23:00,1.84214,1.84245,1.84214,1.84245,8000000.0
2007-04-11 16:24:00,1.84258,1.84275,1.8425,1.84275,10000000.0
2007-04-11 16:25:00,1.8426,1.84265,1.84254,1.84259,7000000.0
2007-04-11 16:26:00,1.8426,1.84264,1.84246,1.84264,7000000.0
2007-04-11 16:27:00,1.84271,1.84286,1.84262,1.84262,11000000.0
2007-04-11 16:28:00,1.84253,1.84278,1.84253,1.84278,11000000.0
2007-04-11 16:29:00,1.84286,1.84289,1.8427,1.84277,7000000.0
2007-04-11 16:30:00,1.8426,1.8428,1.84238,1.8428,8000000.0
2007-04-11 16:31:00,1.8428,1.84286,1.84262,1.84286,7000000.0
2007-04-11 16:32:00,1.8428,1.84301,1.8428,1.84301,8000000.0
2007-04-11 16:33:00,1.84291,1.84296,1.84272,1.84272,11000000.0
2007-04-11 16:34:00,1.84242,1.84252,1.84242,1.84246,8000000.0
2007-04-11 16:35:00,1.84261,1.84261,1.84249,1.84252,7000000.0
2007-04-11 16:36:00,1.84282,1.84302,1.84282,1.84292,8000000.0
2007-04-11 16:37:00,1.84278,1.84284,1.8427,1.84283,8000000.0
2007-04-11 16:38:00,1.84284,1.84284,1.84258,1.84267,7000000.0
2007-04-11 16:39:00,1.8426,1.8426,1.84245,1.84258,8000000.0
2007-04-11 16:40:00,1.84258,1.84265,1.84252,1.84254,11000000.0
2007-04-11 16:41:00,1.84251,1.84267,1.8424,1.84267,10000000.0
2007-04-11 16:42:00,1.84247,1.84247,1.84217,1.84221,7000000.0
2007-04-11 16:43:00,1.84235,1.84235,1.84212,1.84228,7000000.0
2007-04-11 16:44:00,1.84213,1.84227,1.8421,1.84222,7000000.0
2007-04-11 16:45:00,1.84246,1.84298,1.84246,1.84298,11000000.0
2007-04-11 16:46:00,1.84299,1.84305,1.84272,1.84305,11000000.0
2007-04-11 16:47:00,1.84323,1.84336,1.84289,1.84289,7000000.0
2007-04-11 16:48:00,1.84259,1.84319,1.84259,1.84317,10000000.0
2007-04-11 16:49:00,1.8431,1.84312,1.84287,1.84312,8000000.0
2007-04-11 16:50:00,1.84306,1.84306,1.84281,1.84294,8000000.0
2007-04-11 16:51:00,1.84275,1.8429,1.84272,1.8429,9000000.0
2007-04-11 16:52:00,1.84268,1.8431,1.84268,1.8431,7000000.0
2007-04-11 16:53:00,1.84303,1.84308,1.84271,1.84271,8000000.0
2007-04-11 16:54:00,1.84313,1.84335,1.84313,1.84319,7000000.0
2007-04-11 16:55:00,1.84321,1.84339,1.84316,1.84339,11000000.0
2007-04-11 16:56:00,1.84339,1.84339,1.84313,1.84318,11000000.0
2007-04-11 16:57:00,1.84329,1.84394,1.84329,1.84394,7000000.0
2007-04-11 16:58:00,1.84394,1.84406,1.84394,1.84404,8000000.0
2007-04-11 16:59:00,1.84235,1.84394,1.84235,1.84387,7000000.0
2007-04-11 17:00:00,1.84385,1.84399,1.84361,1.84361,11000000.0
2007-04-11 17:01:00,1.84392,1.84392,1.84371,1.84371,7000000.0
2007-04-11 17:02:00,1.84363,1.84377,1.84359,1.84364,8000000.0
2007-04-11 17:03:00,1.8436,1.84376,1.8419,1.8437,7000000.0
2007-04-11 17:04:00,1.84368,1.84378,1.84368,1.84372,7000000.0
2007-04-11 17:05:00,1.84368,1.8437,1.84358,1.84364,10000000.0
2007-04-11 17:06:00,1.84264,1.84275,1.84232,1.84232,9000000.0
2007-04-11 17:07:00,1.84362,1.84368,1.84354,1.84358,8000000.0
2007-04-11 17:08:00,1.84362,1.84362,1.84344,1.84358,9000000.0
2007-04-11 17:09:00,1.84366,1.84372,1.8435,1.84363,8000000.0
2007-04-11 17:10:00,1.84396,1.84415,1.84391,1.84391,9000000.0
2007-04-11 17:11:00,1.84372,1.84381,1.84368,1.84369,8000000.0
2007-04-11 17:12:00,1.84344,1.84349,1.84323,1.84349,7000000.0
2007-04-11 17:13:00,1.84346,1.84356,1.84336,1.84336,8000000.0
2007-04-11 17:14:00,1.84343,1.84349,1.84331,1.84339,8000000.0
2007-04-11 17:15:00,1.84335,1.84336,1.84327,1.84336,7000000.0
2007-04-11 17:16:00,1.84356,1.84365,1.84345,1.84365,10000000.0
2007-04-11 17:17:00,1.84387,1.84405,1.84387,1.84405,7000000.0
2007-04-11 17:18:00,1.84397,1.84402,1.84381,1.84381,9000000.0
2007-04-11 17:19:00,1.84322,1.84322,1.84233,1.84255,7000000.0
2007-04-11 17:20:00,1.84394,1.84422,1.84394,1.84418,8000000.0
2007-04-11 17:21:00,1.84416,1.84421,1.84405,1.84415,10000000.0
2007-04-11 17:22:00,1.84398,1.8442,1.84398,1.8442,8000000.0
2007-04-11 17:23:00,1.84429,1.84438,1.84413,1.84433,8000000.0
2007-04-11 17:24:00,1.84441,1.84441,1.84422,1.84434,7000000.0
2007-04-11 17:25:00,1.84438,1.84442,1.84427,1.84441,7000000.0
2007-04-11 17:26:00,1.84435,1.84435,1.84373,1.84373,7000000.0
2007-04-11 17:27:00,1.84389,1.84405,1.84377,1.84385,9000000.0
2007-04-11 17:28:00,1.84385,1.84389,1.84361,1.84386,7000000.0
2007-04-11 17:29:00,1.8438,1.8438,1.84354,1.84354,8000000.0
2007-04-11 17:30:00,1.84347,1.84353,1.8432,1.84353,8000000.0
2007-04-11 17:31:00,1.84361,1.84369,1.84353,1.84355,9000000.0
2007-04-11 17:32:00,1.84369,1.84371,1.84346,1.84366,8000000.0
2007-04-11 17:33:00,1.84371,1.8438,1.84368,1.84374,11000000.0
2007-04-11 17:34:00,1.84366,1.84368,1.84345,1.84362,9000000.0
2007-04-11 17:35:00,1.84362,1.84362,1.84336,1.84352,7000000.0
2007-04-11 17:36:00,1.84342,1.84363,1.84334,1.84341,7000000.0
2007-04-11 17:37:00,1.84353,1.84353,1.84321,1.84329,7000000.0
2007-04-11 17:38:00,1.8434,1.84341,1.84327,1.84327,8000000.0
2007-04-11 17:39:00,1.84342,1.84348,1.84337,1.84342,7000000.0
2007-04-11 17:40:00,1.84365,1.8437,1.84346,1.8437,9000000.0
2007-04-11 17:41:00,1.84338,1.84356,1.84322,1.84356,8000000.0
2007-04-11 17:42:00,1.84419,1.84419,1.84395,1.84395,11000000.0
2007-04-11 17:43:00,1.84395,1.84395,1.84376,1.84379,7000000.0
2007-04-11 17:44:00,1.84246,1.84321,1.84246,1.84294,10000000.0
2007-04-11 17:45:00,1.84192,1.84217,1.84192,1.84216,7000000.0
2007-04-11 17:46:00,1.84353,1.84353,1.84241,1.84241,8000000.0
2007-04-11 17:47:00,1.84365,1.84378,1.84322,1.84378,8000000.0
2007-04-11 17:48:00,1.84387,1.84387,1.84361,1.8437,7000000.0
2007-04-11 17:49:00,1.8433,1.8433,1.84243,1.84243,7000000.0
2007-04-11 17:50:00,1.84308,1.84321,1.8424,1.84321,7000000.0
2007-04-11 17:51:00,1.84339,1.84375,1.84315,1.84375,7000000.0
2007-04-11 17:52:00,1.84357,1.84367,1.84342,1.84355,7000000.0
2007-04-11 17:53:00,1.84383,1.84399,1.84379,1.84399,7000000.0
2007-04-11 17:54:00,1.84426,1.84445,1.84423,1.84445,11000000.0
2007-04-11 17:55:00,1.8444,1.84452,1.84435,1.84438,7000000.0
2007-04-11 17:56:00,1.84444,1.84447,1.84434,1.84434,7000000.0
2007-04-11 17:57:00,1.84438,1.84445,1.84434,1.84435,10000000.0
2007-04-11 17:58:00,1.84443,1.84451,1.84435,1.8445,10000000.0
2007-04-11 17:59:00,1.84403,1.84403,1.84288,1.84371,10000000.0
2007-04-11 18:00:00,1.8444,1.84456,1.8444,1.84455,10000000.0
2007-04-11 18:01:00,1.84445,1.84445,1.8442,1.84429,8000000.0
2007-04-11 18:02:00,1.84421,1.84421,1.84384,1.84388,8000000.0
2007-04-11 18:03:00,1.84422,1.84422,1.84401,1.84401,10000000.0
2007-04-11 18:04:00,1.84402,1.84408,1.84393,1.84408,8000000.0
2007-04-11 18:05:00,1.84414,1.84422,1.84403,1.84405,10000000.0
2007-04-11 18:06:00,1.84397,1.84409,1.84368,1.84368,10000000.0
2007-04-11 18:07:00,1.84375,1.84375,1.84361,1.84373,8000000.0
2007-04-11 18:08:00,1.84386,1.84394,1.84379,1.84393,8000000.0
2007-04-11 18:09:00,1.84407,1.84434,1.84407,1.84434,8000000.0
2007-04-11 18:10:00,1.84437,1.84437,1.84404,1.84405,11000000.0
2007-04-11 18:11:00,1.84435,1.84437,1.84427,1.84427,7000000.0
2007-04-11 18:12:00,1.84431,1.84431,1.84404,1.84404,9000000.0
2007-04-11 18:13:00,1.84403,1.84434,1.84379,1.84434,11000000.0
2007-04-11 18:14:00,1.84433,1.84441,1.84426,1.84426,7000000.0
2007-04-11 18:15:00,1.84419,1.84433,1.84419,1.84432,8000000.0
2007-04-11 18:16:00,1.84408,1.84408,1.84374,1.84387,11000000.0
2007-04-11 18:17:00,1.84385,1.84419,1.84385,1.84419,10000000.0
2007-04-11 18:18:00,1.84419,1.84428,1.8441,1.8442,8000000.0
2007-04-11 18:19:00,1.84402,1.84415,1.84402,1.84406,9000000.0
2007-04-11 18:20:00,1.84392,1.84392,1.84373,1.84378,7000000.0
2007-04-11 18:21:00,1.84379,1.84379,1.84175,1.84352,11000000.0
2007-04-11 18:22:00,1.8436,1.84382,1.84346,1.84382,11000000.0
2007-04-11 18:23:00,1.8439,1.84407,1.8438,1.84383,8000000.0
2007-04-11 18:24:00,1.84359,1.84368,1.84344,1.84344,10000000.0
2007-04-11 18:25:00,1.84388,1.84409,1.84388,1.84409,7000000.0
2007-04-11 18:26:00,1.84357,1.84367,1.84325,1.84345,8000000.0
2007-04-11 18:27:00,1.84397,1.84404,1.84378,1.84378,7000000.0
2007-04-11 18:28:00,1.84377,1.84388,1.84369,1.84369,7000000.0
2007-04-11 18:29:00,1.84397,1.84397,1.84385,1.84396,7000000.0
2007-04-11 18:30:00,1.84254,1.84323,1.84254,1.84305,8000000.0
2007-04-11 18:31:00,1.8435,1.8435,1.8429,1.84334,9000000.0
2007-04-11 18:32:00,1.84323,1.8436,1.84323,1.84354,11000000.0
2007-04-11 18:33:00,1.84375,1.84386,1.84364,1.84364,11000000.0
2007-04-11 18:34:00,1.84365,1.84385,1.84361,1.84385,7000000.0
2007-04-11 18:35:00,1.84281,1.84361,1.84281,1.84361,8000000.0
2007-04-11 18:36:00,1.84369,1.84386,1.84354,1.84386,7000000.0
2007-04-11 18:37:00,1.844,1.84405,1.84389,1.84391,8000000.0
2007-04-11 18:38:00,1.84385,1.84395,1.8436,1.84392,8000000.0
2007-04-11 18:39:00,1.84308,1.84359,1.84308,1.84341,7000000.0
2007-04-11 18:40:00,1.84395,1.84406,1.84389,1.84405,7000000.0
2007-04-11 18:41:00,1.84395,1.84397,1.84386,1.84389,8000000.0
2007-04-11 18:42:00,1.84369,1.8438,1.8436,1.84378,11000000.0
2007-04-11 18:43:00,1.84383,1.84387,1.84363,1.84366,8000000.0
2007-04-11 18:44:00,1.8435,1.8436,1.8435,1.84351,7000000.0
2007-04-11 18:45:00,1.84359,1.84369,1.84349,1.84354,11000000.0
2007-04-11 18:46:00,1.84357,1.84366,1.8435,1.84353,9000000.0
2007-04-11 18:47:00,1.84365,1.84365,1.84307,1.84307,8000000.0
2007-04-11 18:48:00,1.84333,1.84336,1.84318,1.84334,9000000.0
2007-04-11 18:49:00,1.84335,1.84344,1.84322,1.84332,7000000.0
2007-04-11 18:50:00,1.84288,1.8436,1.84281,1.8436,11000000.0
2007-04-11 18:51:00,1.84344,1.84348,1.84329,1.84344,7000000.0
2007-04-11 18:52:00,1.84342,1.84366,1.84339,1.84366,8000000.0
2007-04-11 18:53:00,1.84369,1.84385,1.84359,1.84367,11000000.0
2007-04-11 18:54:00,1.84368,1.84373,1.84351,1.84351,7000000.0
2007-04-11 18:55:00,1.84351,1.84351,1.84336,1.84346,7000000.0
2007-04-11 18:56:00,1.8435,1.84365,1.84349,1.84349,7000000.0
2007-04-11 18:57:00,1.84368,1.84368,1.84344,1.84346,10000000.0
2007-04-11 18:58:00,1.84326,1.84328,1.8431,1.8431,9000000.0
2007-04-11 18:59:00,1.84306,1.84321,1.84306,1.84306,8000000.0
2007-04-11 19:00:00,1.84326,1.84326,1.84302,1.84303,7000000.0
2007-04-11 19:01:00,1.84313,1.84321,1.84304,1.8432,7000000.0
2007-04-11 19:02:00,1.84339,1.84379,1.84339,1.84379,8000000.0
2007-04-11 19:03:00,1.84406,1.84418,1.84404,1.84409,7000000.0
2007-04-11 19:04:00,1.84412,1.84412,1.84386,1.84395,8000000.0
2007-04-11 19:05:00,1.84386,1.84393,1.84375,1.84377,8000000.0
2007-04-11 19:06:00,1.84378,1.84388,1.84336,1.84378,8000000.0
2007-04-11 19:07:00,1.84383,1.84388,1.84375,1.84388,9000000.0
2007-04-11 19:08:00,1.84376,1.84405,1.84376,1.84405,8000000.0
2007-04-11 19:09:00,1.84398,1.84398,1.84368,1.84368,7000000.0
2007-04-11 19:10:00,1.84387,1.84393,1.84378,1.84393,11000000.0
2007-04-11 19:11:00,1.8439,1.84393,1.84374,1.84383,8000000.0
2007-04-11 19:12:00,1.84378,1.84394,1.84371,1.84394,7000000.0
2007-04-11 19:13:00,1.84363,1.84366,1.84207,1.84366,8000000.0
2007-04-11 19:14:00,1.84391,1.84394,1.8438,1.8439,8000000.0
2007-04-11 19:15:00,1.84403,1.84406,1.84393,1.84393,10000000.0
2007-04-11 19:16:00,1.84406,1.84408,1.84393,1.84393,8000000.0
2007-04-11 19:17:00,1.84431,1.84439,1.84417,1.84428,10000000.0
2007-04-11 19:18:00,1.84424,1.84435,1.8442,1.84429,11000000.0
2007-04-11 19:19:00,1.84421,1.84421,1.84393,1.844,8000000.0
2007-04-11 19:20:00,1.84392,1.84398,1.84385,1.84385,11000000.0
2007-04-11 19:21:00,1.84388,1.84388,1.84361,1.84366,10000000.0
2007-04-11 19:22:00,1.84377,1.84395,1.84372,1.84386,9000000.0
2007-04-11 19:23:00,1.84386,1.84409,1.84384,1.84409,8000000.0
2007-04-11 19:24:00,1.8443,1.8443,1.84401,1.84402,9000000.0
2007-04-11 19:25:00,1.84393,1.84393,1.84386,1.84388,9000000.0
2007-04-11 19:26:00,1.84389,1.84395,1.84389,1.84389,7000000.0
2007-04-11 19:27:00,1.84385,1.8439,1.84377,1.84378,8000000.0
2007-04-11 19:28:00,1.84388,1.84393,1.8438,1.84386,10000000.0
2007-04-11 19:29:00,1.84385,1.84395,1.84385,1.84395,7000000.0
2007-04-11 19:30:00,1.84376,1.8438,1.84352,1.84356,10000000.0
2007-04-11 19:31:00,1.84352,1.84352,1.84331,1.84334,7000000.0
2007-04-11 19:32:00,1.84321,1.84353,1.84321,1.8435,10000000.0
2007-04-11 19:33:00,1.84329,1.84365,1.84329,1.84348,7000000.0
2007-04-11 19:34:00,1.84364,1.84376,1.84364,1.84374,8000000.0
2007-04-11 19:35:00,1.8438,1.8438,1.84358,1.84358,7000000.0
2007-04-11 19:36:00,1.84343,1.84343,1.84325,1.84326,7000000.0
2007-04-11 19:37:00,1.843,1.84311,1.84282,1.84295,8000000.0
2007-04-11 19:38:00,1.84289,1.84296,1.84279,1.8428,8000000.0
2007-04-11 19:39:00,1.8429,1.84301,1.8428,1.8428,8000000.0
2007-04-11 19:40:00,1.84301,1.84317,1.84281,1.84281,7000000.0
2007-04-11 19:41:00,1.84319,1.84319,1.84277,1.84288,9000000.0
2007-04-11 19:42:00,1.84291,1.84291,1.84273,1.84275,7000000.0
2007-04-11 19:43:00,1.8425,1.84251,1.84233,1.8425,11000000.0
2007-04-11 19:44:00,1.84247,1.84247,1.84228,1.84236,8000000.0
2007-04-11 19:45:00,1.84228,1.8424,1.84224,1.84233,9000000.0
2007-04-11 19:46:00,1.84256,1.84267,1.84248,1.84248,7000000.0
2007-04-11 19:47:00,1.84245,1.8425,1.84215,1.8422,9000000.0
2007-04-11 19:48:00,1.84209,1.84221,1.84203,1.84209,8000000.0
2007-04-11 19:49:00,1.84222,1.84232,1.84213,1.84232,7000000.0
2007-04-11 19:50:00,1.84242,1.8426,1.84242,1.84244,7000000.0
2007-04-11 19:51:00,1.84239,1.84246,1.84231,1.84246,7000000.0
2007-04-11 19:52:00,1.84222,1.84243,1.84221,1.84243,7000000.0
2007-04-11 19:53:00,1.84206,1.84227,1.84206,1.84222,6000000.0
2007-04-11 19:54:00,1.84245,1.84245,1.84231,1.84231,8000000.0
2007-04-11 19:55:00,1.84218,1.84225,1.84171,1.84171,8000000.0
2007-04-11 19:56:00,1.84173,1.84173,1.84137,1.84137,8000000.0
2007-04-11 19:57:00,1.84171,1.84235,1.84171,1.84235,7000000.0
2007-04-11 19:58:00,1.8421,1.84213,1.84189,1.84201,10000000.0
2007-04-11 19:59:00,1.84185,1.84185,1.84126,1.84126,8000000.0
2007-04-11 20:00:00,1.84128,1.84147,1.84105,1.84139,7000000.0
2007-04-11 20:01:00,1.84206,1.84233,1.84206,1.84211,7000000.0
2007-04-11 20:02:00,1.84227,1.84247,1.84198,1.84198,7000000.0
2007-04-11 20:03:00,1.84165,1.84197,1.84165,1.84196,9000000.0
2007-04-11 20:04:00,1.84165,1.84246,1.84142,1.84246,9000000.0
2007-04-11 20:05:00,1.84271,1.84301,1.84264,1.84268,9000000.0
2007-04-11 20:06:00,1.84283,1.84283,1.84254,1.84258,11000000.0
2007-04-11 20:07:00,1.84281,1.84307,1.8428,1.8428,10000000.0
2007-04-11 20:08:00,1.84318,1.8432,1.84305,1.84312,8000000.0
2007-04-11 20:09:00,1.84332,1.84365,1.84332,1.84359,7000000.0
2007-04-11 20:10:00,1.84354,1.84354,1.84255,1.84281,8000000.0
2007-04-11 20:11:00,1.84302,1.84348,1.84302,1.84337,8000000.0
2007-04-11 20:12:00,1.84408,1.84533,1.84408,1.84533,7000000.0
2007-04-11 20:13:00,1.84513,1.84513,1.84492,1.84507,5000000.0
2007-04-11 20:14:00,1.84489,1.84489,1.84409,1.84409,7000000.0
2007-04-11 20:15:00,1.84298,1.8434,1.84298,1.8432,7000000.0
2007-04-11 20:16:00,1.84278,1.84307,1.84267,1.84288,7000000.0
2007-04-11 20:17:00,1.84419,1.84479,1.84419,1.84479,11000000.0
2007-04-11 20:18:00,1.84531,1.84531,1.84474,1.84499,9000000.0
2007-04-11 20:19:00,1.84475,1.8449,1.84457,1.84457,8000000.0
2007-04-11 20:20:00,1.84455,1.84472,1.84448,1.84472,7000000.0
2007-04-11 20:21:00,1.84488,1.8449,1.8447,1.84488,11000000.0
2007-04-11 20:22:00,1.8449,1.84504,1.84489,1.84493,7000000.0
2007-04-11 20:23:00,1.84532,1.84556,1.84532,1.84543,7000000.0
2007-04-11 20:24:00,1.84546,1.84552,1.8454,1.84552,8000000.0
2007-04-11 20:25:00,1.84556,1.84605,1.84556,1.84591,11000000.0
2007-04-11 20:26:00,1.84583,1.84583,1.84528,1.84534,8000000.0
2007-04-11 20:27:00,1.8454,1.84601,1.84525,1.84601,9000000.0
2007-04-11 20:28:00,1.84571,1.84602,1.84564,1.84602,7000000.0
2007-04-11 20:29:00,1.84605,1.84605,1.84547,1.84551,8000000.0
2007-04-11 20:30:00,1.84566,1.84566,1.84523,1.84523,8000000.0
2007-04-11 20:31:00,1.84536,1.84536,1.84519,1.84528,7000000.0
2007-04-11 20:32:00,1.84521,1.84546,1.84521,1.84541,7000000.0
2007-04-11 20:33:00,1.84528,1.84539,1.84514,1.84539,7000000.0
2007-04-11 20:34:00,1.84545,1.84561,1.84545,1.84561,8000000.0
2007-04-11 20:35:00,1.84555,1.84576,1.84554,1.8457,9000000.0
2007-04-11 20:36:00,1.84578,1.84609,1.84578,1.84601,7000000.0
2007-04-11 20:37:00,1.84592,1.84605,1.84589,1.84589,11000000.0
2007-04-11 20:38:00,1.8457,1.84595,1.8457,1.84593,10000000.0
2007-04-11 20:39:00,1.84587,1.84599,1.84572,1.84599,9000000.0
2007-04-11 20:40:00,1.84604,1.84635,1.84604,1.84627,8000000.0
2007-04-11 20:41:00,1.84622,1.84634,1.84615,1.84631,8000000.0
2007-04-11 20:42:00,1.84616,1.84616,1.84535,1.84535,11000000.0
2007-04-11 20:43:00,1.84591,1.84594,1.84576,1.84576,8000000.0
2007-04-11 20:44:00,1.84541,1.84548,1.84514,1.84546,10000000.0
2007-04-11 20:45:00,1.8454,1.84552,1.8453,1.84535,7000000.0
2007-04-11 20:46:00,1.84535,1.8454,1.84524,1.84524,8000000.0
2007-04-11 20:47:00,1.84512,1.84512,1.84442,1.84442,7000000.0
2007-04-11 20:48:00,1.84449,1.84459,1.84438,1.84442,10000000.0
2007-04-11 20:49:00,1.84432,1.84442,1.84421,1.84429,7000000.0
2007-04-11 20:50:00,1.84401,1.84401,1.84385,1.84399,8000000.0
2007-04-11 20:51:00,1.84424,1.84424,1.84387,1.84417,9000000.0
2007-04-11 20:52:00,1.84413,1.84413,1.84384,1.84384,11000000.0
2007-04-11 20:53:00,1.8439,1.84422,1.84381,1.84396,11000000.0
2007-04-11 20:54:00,1.84408,1.84416,1.84404,1.84416,11000000.0
2007-04-11 20:55:00,1.84443,1.84466,1.84431,1.84466,8000000.0
2007-04-11 20:56:00,1.8447,1.8448,1.84458,1.84467,7000000.0
2007-04-11 20:57:00,1.84454,1.84472,1.84454,1.84457,7000000.0
2007-04-11 20:58:00,1.84454,1.84454,1.84434,1.8445,7000000.0
2007-04-11 20:59:00,1.84441,1.84447,1.8444,1.84441,7000000.0
2007-04-11 21:00:00,1.84444,1.8446,1.8442,1.8446,7000000.0
2007-04-11 21:01:00,1.84461,1.84468,1.84454,1.84462,7000000.0
2007-04-11 21:02:00,1.84461,1.84478,1.84461,1.84471,7000000.0
2007-04-11 21:03:00,1.84446,1.84455,1.84441,1.84451,8000000.0
2007-04-11 21:04:00,1.8445,1.84461,1.84425,1.84461,7000000.0
2007-04-11 21:05:00,1.84436,1.84469,1.84436,1.8446,7000000.0
2007-04-11 21:06:00,1.84445,1.84453,1.84422,1.84422,8000000.0
2007-04-11 21:07:00,1.84448,1.84449,1.84431,1.8444,8000000.0
2007-04-11 21:08:00,1.84419,1.84433,1.84413,1.84433,10000000.0
2007-04-11 21:09:00,1.84451,1.84471,1.84451,1.84471,3000000.0
2007-04-11 21:10:00,1.84424,1.84424,1.84412,1.84413,8000000.0
2007-04-11 21:11:00,1.84471,1.84478,1.84465,1.84472,7000000.0
2007-04-11 21:12:00,1.8447,1.8448,1.8447,1.84478,8000000.0
2007-04-11 21:13:00,1.84477,1.84477,1.84452,1.8447,10000000.0
2007-04-11 21:14:00,1.84467,1.84478,1.84457,1.84478,8000000.0
2007-04-11 21:15:00,1.84443,1.84451,1.84435,1.84451,8000000.0
2007-04-11 21:16:00,1.84407,1.8441,1.84395,1.84395,7000000.0
2007-04-11 21:17:00,1.84445,1.84454,1.84443,1.84443,5000000.0
2007-04-11 21:18:00,1.84419,1.84436,1.84419,1.84436,7000000.0
2007-04-11 21:19:00,1.84424,1.84471,1.84424,1.84471,7000000.0
2007-04-11 21:20:00,1.84481,1.84495,1.84478,1.84487,11000000.0
2007-04-11 21:21:00,1.8449,1.8449,1.84473,1.8448,10000000.0
2007-04-11 21:22:00,1.8449,1.84491,1.84477,1.84486,10000000.0
2007-04-11 21:23:00,1.84489,1.84503,1.84477,1.84493,5000000.0
2007-04-11 21:24:00,1.84497,1.84503,1.8449,1.84497,11000000.0
2007-04-11 21:25:00,1.8451,1.84513,1.84507,1.84507,7000000.0
2007-04-11 21:26:00,1.84479,1.84479,1.84443,1.84443,7000000.0
2007-04-11 21:27:00,1.84432,1.84443,1.84432,1.84436,6000000.0
2007-04-11 21:28:00,1.84445,1.84453,1.84431,1.84453,7000000.0
2007-04-11 21:29:00,1.84448,1.8445,1.84441,1.84446,8000000.0
2007-04-11 21:30:00,1.84441,1.84454,1.84441,1.84451,8000000.0
2007-04-11 21:31:00,1.84458,1.84466,1.84455,1.84463,8000000.0
2007-04-11 21:32:00,1.8446,1.84461,1.84447,1.84447,7000000.0
2007-04-11 21:33:00,1.8439,1.84405,1.84385,1.84405,11000000.0
2007-04-11 21:34:00,1.84459,1.8446,1.84442,1.84451,11000000.0
2007-04-11 21:35:00,1.84453,1.84471,1.84447,1.84457,11000000.0
2007-04-11 21:36:00,1.84462,1.84472,1.8445,1.84461,8000000.0
2007-04-11 21:37:00,1.84466,1.84467,1.84448,1.84466,8000000.0
2007-04-11 21:38:00,1.84457,1.8446,1.84433,1.84449,8000000.0
2007-04-11 21:39:00,1.8451,1.8452,1.8451,1.8452,7000000.0
2007-04-11 21:40:00,1.84428,1.84463,1.84428,1.84463,7000000.0
2007-04-11 21:41:00,1.84475,1.84484,1.84465,1.84474,9000000.0
2007-04-11 21:42:00,1.84463,1.8449,1.84463,1.84471,7000000.0
2007-04-11 21:43:00,1.84485,1.84493,1.84478,1.84493,5000000.0
2007-04-11 21:44:00,1.84418,1.8444,1.84418,1.84431,8000000.0
2007-04-11 21:45:00,1.84489,1.84489,1.84464,1.84464,7000000.0
2007-04-11 21:46:00,1.84459,1.84468,1.84459,1.84465,8000000.0
2007-04-11 21:47:00,1.8447,1.84486,1.84467,1.84486,8000000.0
2007-04-11 21:48:00,1.84492,1.84492,1.84469,1.84469,8000000.0
2007-04-11 21:49:00,1.84475,1.8448,1.84468,1.84479,8000000.0
2007-04-11 21:50:00,1.84478,1.84481,1.8447,1.84475,8000000.0
2007-04-11 21:51:00,1.8446,1.84464,1.84447,1.84453,7000000.0
2007-04-11 21:52:00,1.84472,1.84472,1.84467,1.84471,7000000.0
2007-04-11 21:53:00,1.8451,1.8451,1.845,1.8451,7000000.0
2007-04-11 21:54:00,1.84468,1.84469,1.84445,1.84469,7000000.0
2007-04-11 21:55:00,1.84407,1.8441,1.84395,1.84405,7000000.0
2007-04-11 21:56:00,1.84458,1.8447,1.84443,1.84457,8000000.0
2007-04-11 21:57:00,1.84434,1.84443,1.84398,1.84398,7000000.0
2007-04-11 21:58:00,1.84399,1.84408,1.84393,1.84393,7000000.0
2007-04-11 21:59:00,1.8443,1.8446,1.8443,1.84441,8000000.0
2007-04-11 22:00:00,1.84468,1.84473,1.84441,1.84441,10000000.0
2007-04-11 22:01:00,1.84431,1.84431,1.84401,1.84419,9000000.0
2007-04-11 22:02:00,1.84423,1.84447,1.84423,1.84431,8000000.0
2007-04-11 22:03:00,1.84449,1.84449,1.84438,1.84438,4000000.0
2007-04-11 22:04:00,1.8443,1.84435,1.84426,1.84433,8000000.0
2007-04-11 22:05:00,1.84432,1.84441,1.84431,1.84441,10000000.0
2007-04-11 22:06:00,1.84439,1.84446,1.84439,1.84441,7000000.0
2007-04-11 22:07:00,1.84463,1.84463,1.84403,1.84403,8000000.0
2007-04-11 22:08:00,1.84421,1.84435,1.84418,1.8443,8000000.0
2007-04-11 22:09:00,1.84434,1.84442,1.84375,1.84375,9000000.0
2007-04-11 22:10:00,1.84366,1.84414,1.84366,1.84405,8000000.0
2007-04-11 22:11:00,1.84427,1.84429,1.84396,1.84396,7000000.0
2007-04-11 22:12:00,1.84376,1.84389,1.84375,1.84388,8000000.0
2007-04-11 22:13:00,1.84376,1.84414,1.84376,1.84406,8000000.0
2007-04-11 22:14:00,1.84415,1.8442,1.84396,1.84406,11000000.0
2007-04-11 22:15:00,1.84406,1.84414,1.8439,1.84402,8000000.0
2007-04-11 22:16:00,1.84393,1.84405,1.84378,1.84404,9000000.0
2007-04-11 22:17:00,1.84396,1.84396,1.84369,1.84371,7000000.0
2007-04-11 22:18:00,1.84371,1.84387,1.84371,1.84385,8000000.0
2007-04-11 22:19:00,1.84383,1.84383,1.84346,1.84367,8000000.0
2007-04-11 22:20:00,1.84376,1.84379,1.84371,1.84373,7000000.0
2007-04-11 22:21:00,1.84348,1.84348,1.84305,1.8431,8000000.0
2007-04-11 22:22:00,1.84296,1.84296,1.84281,1.84289,7000000.0
2007-04-11 22:23:00,1.84284,1.84285,1.8426,1.84262,6000000.0
2007-04-11 22:24:00,1.84209,1.8426,1.84209,1.8426,7000000.0
2007-04-11 22:25:00,1.84295,1.84313,1.84295,1.84313,5000000.0
2007-04-11 22:26:00,1.84316,1.84323,1.84301,1.84301,9000000.0
2007-04-11 22:27:00,1.8436,1.8436,1.8436,1.8436,8000000.0
2007-04-11 22:28:00,1.8433,1.8433,1.84308,1.84325,8000000.0
2007-04-11 22:30:00,1.84325,1.8433,1.84312,1.84327,7000000.0
2007-04-11 22:31:00,1.8435,1.8436,1.8435,1.8436,8000000.0
2007-04-11 22:32:00,1.84302,1.84302,1.84257,1.84257,8000000.0
2007-04-11 22:33:00,1.84261,1.84287,1.84248,1.84287,7000000.0
2007-04-11 22:34:00,1.84292,1.84307,1.84292,1.84307,7000000.0
2007-04-11 22:35:00,1.8431,1.84322,1.84297,1.84317,7000000.0
2007-04-11 22:36:00,1.84316,1.84337,1.84316,1.84321,10000000.0
2007-04-11 22:37:00,1.84315,1.84338,1.84308,1.84308,7000000.0
2007-04-11 22:38:00,1.84316,1.84322,1.84313,1.84313,8000000.0
2007-04-11 22:39:00,1.84322,1.84359,1.84322,1.84359,10000000.0
2007-04-11 22:40:00,1.84359,1.84359,1.84308,1.84318,7000000.0
2007-04-11 22:41:00,1.84361,1.84361,1.84341,1.8436,8000000.0
2007-04-11 22:42:00,1.84365,1.84365,1.84332,1.84332,8000000.0
2007-04-11 22:43:00,1.84352,1.84371,1.84349,1.84371,9000000.0
2007-04-11 22:44:00,1.84356,1.84373,1.84352,1.84352,11000000.0
2007-04-11 22:45:00,1.84349,1.84358,1.84341,1.84355,11000000.0
2007-04-11 22:46:00,1.8435,1.84362,1.84348,1.8436,8000000.0
2007-04-11 22:47:00,1.84359,1.8437,1.84353,1.84363,11000000.0
2007-04-11 22:48:00,1.84372,1.84379,1.84345,1.84367,8000000.0
2007-04-11 22:49:00,1.84362,1.8438,1.84362,1.8438,7000000.0
2007-04-11 22:50:00,1.84383,1.84383,1.84365,1.8438,7000000.0
2007-04-11 22:51:00,1.84362,1.84385,1.84362,1.84374,10000000.0
2007-04-11 22:52:00,1.84364,1.84364,1.84333,1.84346,8000000.0
2007-04-11 22:53:00,1.84347,1.84364,1.84347,1.84364,4000000.0
2007-04-11 22:54:00,1.8437,1.84398,1.84307,1.84307,8000000.0
2007-04-11 22:55:00,1.84403,1.8442,1.84397,1.84398,7000000.0
2007-04-11 22:56:00,1.84389,1.84389,1.84358,1.84362,7000000.0
2007-04-11 22:57:00,1.8439,1.84406,1.8438,1.84406,7000000.0
2007-04-11 22:58:00,1.84399,1.84408,1.84394,1.84394,7000000.0
2007-04-11 22:59:00,1.84377,1.84399,1.84355,1.84355,7000000.0
2007-04-11 23:00:00,1.844,1.844,1.84338,1.84338,8000000.0
2007-04-11 23:01:00,1.84133,1.8437,1.84133,1.8437,8000000.0
2007-04-11 23:02:00,1.84386,1.84405,1.84386,1.84392,8000000.0
2007-04-11 23:03:00,1.84415,1.84423,1.8441,1.8441,7000000.0
2007-04-11 23:04:00,1.84404,1.84404,1.84363,1.84363,8000000.0
2007-04-11 23:05:00,1.84355,1.84394,1.84342,1.84394,7000000.0
2007-04-11 23:06:00,1.84378,1.84412,1.84378,1.8439,9000000.0
2007-04-11 23:07:00,1.8445,1.8445,1.8444,1.8445,7000000.0
2007-04-11 23:08:00,1.84403,1.84403,1.84329,1.84329,7000000.0
2007-04-11 23:09:00,1.84413,1.84413,1.844,1.84404,9000000.0
2007-04-11 23:10:00,1.84413,1.84415,1.84386,1.84415,11000000.0
2007-04-11 23:11:00,1.84414,1.84414,1.84401,1.84407,7000000.0
2007-04-11 23:12:00,1.8441,1.84416,1.84406,1.8441,6000000.0
2007-04-11 23:13:00,1.84409,1.84415,1.8438,1.8438,6000000.0
2007-04-11 23:14:00,1.84364,1.84367,1.84344,1.84358,8000000.0
2007-04-11 23:15:00,1.84368,1.8438,1.84363,1.8438,9000000.0
2007-04-11 23:16:00,1.84361,1.84394,1.84355,1.84363,11000000.0
2007-04-11 23:18:00,1.84338,1.84353,1.84335,1.84353,8000000.0
2007-04-11 23:20:00,1.84343,1.8435,1.8434,1.8435,9000000.0
2007-04-11 23:21:00,1.84322,1.84322,1.8424,1.84248,9000000.0
2007-04-11 23:22:00,1.84347,1.84362,1.84347,1.84349,11000000.0
2007-04-11 23:23:00,1.84328,1.84344,1.84328,1.84335,6000000.0
2007-04-11 23:24:00,1.84339,1.84356,1.84339,1.84356,7000000.0
2007-04-11 23:26:00,1.84347,1.84366,1.84347,1.84365,8000000.0
2007-04-11 23:27:00,1.84333,1.84333,1.84273,1.84285,9000000.0
2007-04-11 23:28:00,1.84281,1.84299,1.84281,1.84295,10000000.0
2007-04-11 23:29:00,1.84302,1.84306,1.84278,1.84306,9000000.0
2007-04-11 23:30:00,1.84303,1.84307,1.8429,1.843,8000000.0
2007-04-11 23:31:00,1.843,1.843,1.84279,1.84293,7000000.0
2007-04-11 23:32:00,1.84296,1.84298,1.8429,1.84295,8000000.0
2007-04-11 23:33:00,1.84309,1.84312,1.84287,1.84287,7000000.0
2007-04-11 23:34:00,1.84294,1.84317,1.84286,1.84307,7000000.0
2007-04-11 23:35:00,1.84308,1.84308,1.84298,1.84298,9000000.0
2007-04-11 23:36:00,1.84309,1.84329,1.84304,1.84329,7000000.0
2007-04-11 23:37:00,1.84323,1.84336,1.84323,1.84331,9000000.0
2007-04-11 23:38:00,1.84314,1.84335,1.84312,1.84329,8000000.0
2007-04-11 23:39:00,1.84272,1.84272,1.84215,1.8425,10000000.0
2007-04-11 23:40:00,1.8427,1.84273,1.84256,1.84264,8000000.0
2007-04-11 23:41:00,1.84258,1.84265,1.84243,1.84254,8000000.0
2007-04-11 23:42:00,1.84279,1.84292,1.84274,1.84292,7000000.0
2007-04-11 23:43:00,1.84242,1.84246,1.84225,1.84241,7000000.0
2007-04-11 23:44:00,1.84184,1.84197,1.84169,1.84175,7000000.0
2007-04-11 23:45:00,1.84228,1.84254,1.84228,1.84254,7000000.0
2007-04-11 23:46:00,1.84243,1.84259,1.84241,1.84241,8000000.0
2007-04-11 23:47:00,1.84247,1.84247,1.84177,1.84202,5000000.0
2007-04-11 23:48:00,1.84179,1.84208,1.84172,1.84198,7000000.0
2007-04-11 23:49:00,1.84212,1.84212,1.84196,1.84196,10000000.0
2007-04-11 23:50:00,1.84221,1.84221,1.84143,1.84143,7000000.0
2007-04-11 23:51:00,1.84188,1.842,1.84188,1.84194,7000000.0
2007-04-11 23:52:00,1.84194,1.84212,1.84187,1.84212,11000000.0
2007-04-11 23:54:00,1.84225,1.84242,1.84214,1.84232,8000000.0
2007-04-11 23:55:00,1.84215,1.84236,1.84215,1.8422,8000000.0
2007-04-11 23:56:00,1.84219,1.84234,1.84219,1.84225,8000000.0
2007-04-11 23:57:00,1.8421,1.8421,1.84195,1.84195,8000000.0
2007-04-11 23:58:00,1.84242,1.84242,1.84228,1.84236,7000000.0
2007-04-11 23:59:00,1.84227,1.84227,1.84204,1.84214,6000000.0
2007-04-12 00:00:00,1.84186,1.84196,1.84173,1.84173,7000000.0
2007-04-12 00:02:00,1.84236,1.84254,1.84234,1.84234,8000000.0
2007-04-12 00:03:00,1.84254,1.84265,1.84241,1.84251,7000000.0
2007-04-12 00:04:00,1.84275,1.8428,1.84257,1.8428,7000000.0
2007-04-12 00:05:00,1.84261,1.84326,1.84261,1.84326,7000000.0
2007-04-12 00:06:00,1.84335,1.84339,1.84301,1.84301,10000000.0
2007-04-12 00:07:00,1.84312,1.84312,1.84291,1.84291,8000000.0
2007-04-12 00:08:00,1.84297,1.84303,1.8429,1.84295,9000000.0
2007-04-12 00:09:00,1.84289,1.84302,1.84273,1.84276,8000000.0
2007-04-12 00:10:00,1.8428,1.84297,1.84271,1.84293,8000000.0
2007-04-12 00:11:00,1.84331,1.84332,1.84331,1.84332,2000000.0
2007-04-12 00:12:00,1.84315,1.84342,1.84315,1.84342,7000000.0
2007-04-12 00:13:00,1.84357,1.84357,1.84332,1.84336,7000000.0
2007-04-12 00:14:00,1.84336,1.84336,1.84322,1.84332,8000000.0
2007-04-12 00:15:00,1.84326,1.84353,1.84326,1.84353,8000000.0
2007-04-12 00:16:00,1.84329,1.84343,1.84327,1.84332,8000000.0
2007-04-12 00:18:00,1.84332,1.84334,1.8432,1.84334,10000000.0
2007-04-12 00:19:00,1.84353,1.84353,1.84332,1.84353,7000000.0
2007-04-12 00:20:00,1.8434,1.84356,1.8434,1.84356,8000000.0
2007-04-12 00:21:00,1.84316,1.84317,1.84306,1.84316,7000000.0
2007-04-12 00:22:00,1.8432,1.8432,1.84295,1.84306,9000000.0
2007-04-12 00:23:00,1.84306,1.84308,1.84296,1.84308,5000000.0
2007-04-12 00:24:00,1.84309,1.84309,1.84288,1.84293,10000000.0
2007-04-12 00:25:00,1.8425,1.8425,1.84237,1.84245,8000000.0
2007-04-12 00:26:00,1.84319,1.84328,1.8429,1.8429,7000000.0
2007-04-12 00:27:00,1.8429,1.84308,1.8429,1.84308,6000000.0
2007-04-12 00:28:00,1.84309,1.84309,1.84295,1.84302,9000000.0
2007-04-12 00:29:00,1.84307,1.84307,1.84292,1.84307,7000000.0
2007-04-12 00:30:00,1.84294,1.8431,1.84283,1.8429,11000000.0
2007-04-12 00:31:00,1.84306,1.84306,1.84283,1.84289,10000000.0
2007-04-12 00:32:00,1.8431,1.84319,1.84303,1.84316,8000000.0
2007-04-12 00:33:00,1.84298,1.84316,1.84295,1.84315,7000000.0
2007-04-12 00:34:00,1.8429,1.84311,1.84284,1.84309,8000000.0
2007-04-12 00:35:00,1.8431,1.8431,1.84114,1.84306,8000000.0
2007-04-12 00:36:00,1.84307,1.84307,1.84279,1.84306,7000000.0
2007-04-12 00:37:00,1.84306,1.8431,1.84283,1.8431,7000000.0
2007-04-12 00:38:00,1.84309,1.84316,1.84283,1.84304,7000000.0
2007-04-12 00:39:00,1.84312,1.84324,1.84308,1.84308,7000000.0
2007-04-12 00:40:00,1.84231,1.84272,1.84219,1.84272,6000000.0
2007-04-12 00:41:00,1.84304,1.84314,1.84296,1.84299,10000000.0
2007-04-12 00:42:00,1.84318,1.84335,1.84271,1.84331,11000000.0
2007-04-12 00:43:00,1.84342,1.84348,1.84314,1.84348,7000000.0
2007-04-12 00:44:00,1.84329,1.84329,1.84249,1.84296,7000000.0
2007-04-12 00:45:00,1.84346,1.84357,1.84343,1.8435,11000000.0
2007-04-12 00:46:00,1.84311,1.84316,1.84249,1.84252,11000000.0
2007-04-12 00:47:00,1.84344,1.84355,1.84343,1.84353,7000000.0
2007-04-12 00:48:00,1.84357,1.84359,1.84345,1.84354,10000000.0
2007-04-12 00:49:00,1.84336,1.84347,1.84336,1.84342,7000000.0
2007-04-12 00:50:00,1.84336,1.84339,1.84333,1.84338,8000000.0
2007-04-12 00:51:00,1.84347,1.84358,1.84324,1.84358,9000000.0
2007-04-12 00:52:00,1.84262,1.84269,1.84247,1.84247,8000000.0
2007-04-12 00:53:00,1.84269,1.8429,1.84251,1.84261,8000000.0
2007-04-12 00:54:00,1.843,1.843,1.84285,1.8429,8000000.0
2007-04-12 00:55:00,1.84266,1.84307,1.84266,1.84294,7000000.0
2007-04-12 00:56:00,1.84305,1.84305,1.84259,1.84259,7000000.0
2007-04-12 00:57:00,1.8436,1.84381,1.84349,1.84381,6000000.0
2007-04-12 00:58:00,1.8438,1.84391,1.84377,1.84386,8000000.0
2007-04-12 00:59:00,1.84388,1.84389,1.84375,1.84383,6000000.0
2007-04-12 01:00:00,1.84389,1.8441,1.84385,1.8441,9000000.0
2007-04-12 01:01:00,1.84419,1.84419,1.84394,1.84408,9000000.0
2007-04-12 01:02:00,1.84398,1.84398,1.84364,1.84383,8000000.0
2007-04-12 01:03:00,1.84355,1.84372,1.84355,1.84369,7000000.0
2007-04-12 01:04:00,1.84348,1.84368,1.84341,1.84355,8000000.0
2007-04-12 01:05:00,1.84357,1.84363,1.84345,1.84345,8000000.0
2007-04-12 01:06:00,1.84313,1.84327,1.84305,1.84318,8000000.0
2007-04-12 01:07:00,1.84278,1.84278,1.84218,1.84232,6000000.0
2007-04-12 01:08:00,1.84317,1.8432,1.84297,1.8432,8000000.0
2007-04-12 01:09:00,1.84301,1.84301,1.8426,1.84269,7000000.0
2007-04-12 01:10:00,1.8432,1.8432,1.84305,1.8431,11000000.0
2007-04-12 01:12:00,1.84272,1.8431,1.84272,1.8431,9000000.0
2007-04-12 01:14:00,1.84287,1.8429,1.84267,1.8429,8000000.0
2007-04-12 01:15:00,1.84315,1.84325,1.84303,1.84325,5000000.0
2007-04-12 01:16:00,1.84339,1.84339,1.84308,1.84316,9000000.0
2007-04-12 01:17:00,1.84295,1.84313,1.84295,1.84303,6000000.0
2007-04-12 01:18:00,1.8429,1.84295,1.84284,1.84286,8000000.0
2007-04-12 01:19:00,1.84284,1.8432,1.84284,1.84319,7000000.0
2007-04-12 01:20:00,1.84321,1.84328,1.84302,1.84302,8000000.0
2007-04-12 01:21:00,1.84306,1.84306,1.84289,1.84289,7000000.0
2007-04-12 01:22:00,1.84298,1.84317,1.84287,1.84317,7000000.0
2007-04-12 01:23:00,1.84305,1.84318,1.8428,1.8428,7000000.0
2007-04-12 01:24:00,1.84309,1.84315,1.84301,1.84309,11000000.0
2007-04-12 01:25:00,1.84316,1.84325,1.84309,1.84317,7000000.0
2007-04-12 01:26:00,1.84316,1.84316,1.84276,1.84276,8000000.0
2007-04-12 01:27:00,1.84295,1.84313,1.8429,1.84313,8000000.0
2007-04-12 01:28:00,1.84317,1.84326,1.84312,1.84312,8000000.0
2007-04-12 01:29:00,1.84316,1.84323,1.84316,1.84323,5000000.0
2007-04-12 01:30:00,1.84334,1.84335,1.84298,1.84304,7000000.0
2007-04-12 01:31:00,1.84297,1.84339,1.84297,1.84339,10000000.0
2007-04-12 01:32:00,1.84335,1.84346,1.84314,1.84336,9000000.0
2007-04-12 01:33:00,1.8434,1.8434,1.84329,1.84333,8000000.0
2007-04-12 01:34:00,1.84338,1.8435,1.84337,1.84346,11000000.0
2007-04-12 01:35:00,1.84337,1.84374,1.84337,1.84374,11000000.0
2007-04-12 01:36:00,1.84378,1.84378,1.84369,1.84369,10000000.0
2007-04-12 01:37:00,1.84376,1.84385,1.84373,1.84385,8000000.0
2007-04-12 01:38:00,1.84391,1.84423,1.84391,1.84422,7000000.0
2007-04-12 01:39:00,1.84502,1.84521,1.84492,1.84521,9000000.0
2007-04-12 01:40:00,1.84498,1.84498,1.84445,1.84445,11000000.0
2007-04-12 01:41:00,1.84437,1.84437,1.84391,1.84391,7000000.0
2007-04-12 01:42:00,1.84425,1.84425,1.84413,1.84418,6000000.0
2007-04-12 01:43:00,1.84431,1.84439,1.84415,1.84417,8000000.0
2007-04-12 01:44:00,1.84421,1.84425,1.84404,1.84405,8000000.0
2007-04-12 01:45:00,1.8442,1.84442,1.8442,1.84432,9000000.0
2007-04-12 01:46:00,1.84441,1.84487,1.84441,1.84487,7000000.0
2007-04-12 01:47:00,1.84529,1.84559,1.84529,1.84536,8000000.0
2007-04-12 01:48:00,1.84456,1.84519,1.84456,1.84487,8000000.0
2007-04-12 01:49:00,1.84527,1.84577,1.84527,1.84577,9000000.0
2007-04-12 01:50:00,1.84595,1.84596,1.84563,1.84563,7000000.0
2007-04-12 01:51:00,1.84586,1.84629,1.84586,1.84628,8000000.0
2007-04-12 01:52:00,1.84621,1.84627,1.84606,1.84606,8000000.0
2007-04-12 01:53:00,1.8462,1.84623,1.84604,1.8461,10000000.0
2007-04-12 01:54:00,1.84569,1.84569,1.84527,1.84527,10000000.0
2007-04-12 01:55:00,1.8457,1.84603,1.84562,1.84579,8000000.0
2007-04-12 01:56:00,1.84524,1.84552,1.84351,1.84549,10000000.0
2007-04-12 01:57:00,1.84593,1.84598,1.84579,1.84593,9000000.0
2007-04-12 01:58:00,1.84569,1.8459,1.84567,1.84582,8000000.0
2007-04-12 01:59:00,1.84569,1.84577,1.84556,1.84556,10000000.0
2007-04-12 02:00:00,1.84564,1.84585,1.84564,1.84585,7000000.0
2007-04-12 02:01:00,1.84597,1.84598,1.8458,1.84581,10000000.0
2007-04-12 02:02:00,1.84584,1.84584,1.84561,1.84561,13000000.0
2007-04-12 02:03:00,1.84496,1.84497,1.84488,1.84497,17000000.0
2007-04-12 02:04:00,1.84487,1.84504,1.84486,1.84494,11000000.0
2007-04-12 02:05:00,1.84507,1.84574,1.84507,1.84574,9000000.0
2007-04-12 02:06:00,1.84554,1.84554,1.84534,1.84534,7000000.0
2007-04-12 02:07:00,1.84542,1.84559,1.84532,1.84559,13000000.0
2007-04-12 02:08:00,1.84582,1.84601,1.84578,1.84587,16000000.0
2007-04-12 02:09:00,1.84577,1.84595,1.84573,1.84595,10000000.0
2007-04-12 02:10:00,1.84592,1.84605,1.84587,1.84605,8000000.0
2007-04-12 02:11:00,1.84584,1.84587,1.84573,1.84587,7000000.0
2007-04-12 02:12:00,1.84573,1.84592,1.84572,1.84587,14000000.0
2007-04-12 02:13:00,1.84519,1.84549,1.84515,1.84548,7000000.0
2007-04-12 02:14:00,1.84601,1.84611,1.84594,1.846,7000000.0
2007-04-12 02:15:00,1.84591,1.84594,1.84588,1.84592,7000000.0
2007-04-12 02:16:00,1.84584,1.84584,1.84556,1.8457,8000000.0
2007-04-12 02:17:00,1.84568,1.84572,1.84566,1.84571,7000000.0
2007-04-12 02:18:00,1.84545,1.84545,1.84504,1.84504,11000000.0
2007-04-12 02:19:00,1.84561,1.8457,1.84561,1.84569,7000000.0
2007-04-12 02:20:00,1.84566,1.84566,1.84515,1.84515,12000000.0
2007-04-12 02:21:00,1.84483,1.84489,1.84482,1.84488,12000000.0
2007-04-12 02:22:00,1.84495,1.84503,1.84495,1.84498,3000000.0
2007-04-12 02:23:00,1.84519,1.84547,1.84488,1.84547,9000000.0
2007-04-12 02:24:00,1.84576,1.84589,1.84563,1.84569,8000000.0
2007-04-12 02:25:00,1.84561,1.84567,1.84547,1.84547,16000000.0
2007-04-12 02:26:00,1.84537,1.84537,1.84473,1.84473,6000000.0
2007-04-12 02:27:00,1.84541,1.84551,1.84533,1.84551,18000000.0
2007-04-12 02:28:00,1.84537,1.84556,1.84537,1.84556,3000000.0
2007-04-12 02:30:00,1.84535,1.84535,1.84469,1.84486,8000000.0
2007-04-12 02:31:00,1.84555,1.84558,1.84536,1.84558,9000000.0
2007-04-12 02:32:00,1.84572,1.8458,1.84572,1.8458,15000000.0
2007-04-12 02:33:00,1.84583,1.84604,1.84583,1.84598,14000000.0
2007-04-12 02:34:00,1.84612,1.84665,1.84612,1.84665,6000000.0
2007-04-12 02:35:00,1.84669,1.84669,1.84652,1.84654,7000000.0
2007-04-12 02:36:00,1.84653,1.84665,1.84645,1.84645,8000000.0
2007-04-12 02:37:00,1.84641,1.84644,1.84601,1.84601,7000000.0
2007-04-12 02:38:00,1.84619,1.84639,1.84619,1.84633,7000000.0
2007-04-12 02:39:00,1.84613,1.84615,1.84589,1.84589,13000000.0
2007-04-12 02:40:00,1.84571,1.84581,1.8457,1.84581,11000000.0
2007-04-12 02:41:00,1.8449,1.84556,1.8449,1.84517,10000000.0
2007-04-12 02:42:00,1.84565,1.84615,1.84565,1.84615,11000000.0
2007-04-12 02:43:00,1.84636,1.84644,1.84634,1.84642,8000000.0
2007-04-12 02:44:00,1.84653,1.84662,1.84646,1.84662,10000000.0
2007-04-12 02:45:00,1.84669,1.84684,1.84667,1.84684,10000000.0
2007-04-12 02:46:00,1.84676,1.84682,1.84641,1.84646,8000000.0
2007-04-12 02:47:00,1.84593,1.84593,1.84579,1.84579,8000000.0
2007-04-12 02:48:00,1.84633,1.84653,1.84632,1.84648,11000000.0
2007-04-12 02:49:00,1.84675,1.84675,1.84641,1.84653,10000000.0
2007-04-12 02:50:00,1.84597,1.84604,1.84568,1.84595,8000000.0
2007-04-12 02:51:00,1.84642,1.84652,1.84623,1.84652,10000000.0
2007-04-12 02:52:00,1.84652,1.84678,1.84652,1.84671,11000000.0
2007-04-12 02:53:00,1.84628,1.84628,1.84614,1.84618,8000000.0
2007-04-12 02:54:00,1.84645,1.84645,1.84631,1.84641,7000000.0
2007-04-12 02:55:00,1.84655,1.84674,1.84654,1.84668,8000000.0
2007-04-12 02:56:00,1.84671,1.84708,1.84671,1.84694,7000000.0
2007-04-12 02:57:00,1.84664,1.84664,1.8462,1.84641,8000000.0
2007-04-12 02:58:00,1.84641,1.84668,1.84629,1.84663,12000000.0
2007-04-12 02:59:00,1.84637,1.8464,1.84601,1.84632,19000000.0
2007-04-12 03:00:00,1.84659,1.84659,1.84642,1.84658,7000000.0
2007-04-12 03:01:00,1.84693,1.84737,1.84693,1.84737,10000000.0
2007-04-12 03:02:00,1.84756,1.84766,1.84752,1.84752,8000000.0
2007-04-12 03:03:00,1.84754,1.84792,1.84752,1.84752,11000000.0
2007-04-12 03:04:00,1.84741,1.84741,1.8467,1.84717,7000000.0
2007-04-12 03:05:00,1.84753,1.84753,1.84683,1.84683,10000000.0
2007-04-12 03:06:00,1.84687,1.84687,1.84656,1.84656,11000000.0
2007-04-12 03:07:00,1.84636,1.84661,1.84636,1.84661,7000000.0
2007-04-12 03:08:00,1.84654,1.84668,1.84654,1.84656,6000000.0
2007-04-12 03:09:00,1.84663,1.84674,1.84655,1.84656,10000000.0
2007-04-12 03:10:00,1.84685,1.84705,1.84653,1.84653,6000000.0
2007-04-12 03:11:00,1.84627,1.84627,1.84556,1.84556,8000000.0
2007-04-12 03:12:00,1.84554,1.84554,1.84541,1.84548,4000000.0
2007-04-12 03:13:00,1.84572,1.84595,1.84572,1.84595,10000000.0
2007-04-12 03:14:00,1.846,1.846,1.84569,1.84569,7000000.0
2007-04-12 03:15:00,1.84581,1.84592,1.84526,1.84586,11000000.0
2007-04-12 03:16:00,1.84589,1.8459,1.84581,1.84587,7000000.0
2007-04-12 03:17:00,1.84588,1.84589,1.84572,1.84572,8000000.0
2007-04-12 03:18:00,1.84577,1.84577,1.84552,1.84552,3000000.0
2007-04-12 03:19:00,1.8454,1.8454,1.8452,1.8452,7000000.0
2007-04-12 03:20:00,1.84521,1.84555,1.84521,1.84555,5000000.0
2007-04-12 03:21:00,1.84444,1.84493,1.84444,1.84493,7000000.0
2007-04-12 03:22:00,1.84515,1.84515,1.84452,1.84452,6000000.0
2007-04-12 03:23:00,1.84536,1.84536,1.84522,1.84523,5000000.0
2007-04-12 03:24:00,1.84494,1.84513,1.8448,1.8448,5000000.0
2007-04-12 03:25:00,1.84443,1.84456,1.84439,1.84444,23000000.0
2007-04-12 03:26:00,1.84435,1.84467,1.84425,1.84467,7000000.0
2007-04-12 03:27:00,1.84488,1.84522,1.84483,1.84515,7000000.0
2007-04-12 03:28:00,1.84491,1.84511,1.8448,1.84511,7000000.0
2007-04-12 03:29:00,1.84514,1.84514,1.84466,1.84466,7000000.0
2007-04-12 03:30:00,1.84485,1.84514,1.84482,1.84482,7000000.0
2007-04-12 03:31:00,1.8442,1.84437,1.84392,1.84397,8000000.0
2007-04-12 03:32:00,1.84385,1.84438,1.84385,1.84438,10000000.0
2007-04-12 03:33:00,1.84466,1.84466,1.8441,1.84427,7000000.0
2007-04-12 03:34:00,1.84439,1.84496,1.84439,1.84496,11000000.0
2007-04-12 03:35:00,1.84544,1.84606,1.84544,1.84606,8000000.0
2007-04-12 03:36:00,1.84639,1.84639,1.84515,1.84518,7000000.0
2007-04-12 03:37:00,1.84538,1.84538,1.84508,1.84529,8000000.0
2007-04-12 03:38:00,1.84539,1.84586,1.84539,1.84586,8000000.0
2007-04-12 03:39:00,1.84611,1.84652,1.84611,1.84633,9000000.0
2007-04-12 03:40:00,1.84615,1.84622,1.84607,1.84622,11000000.0
2007-04-12 03:41:00,1.84623,1.84665,1.84623,1.84624,8000000.0
2007-04-12 03:42:00,1.84704,1.84728,1.84686,1.84686,7000000.0
2007-04-12 03:43:00,1.84739,1.84768,1.84739,1.84768,9000000.0
2007-04-12 03:44:00,1.84746,1.84746,1.84699,1.84731,6000000.0
2007-04-12 03:45:00,1.84714,1.84775,1.84714,1.84775,7000000.0
2007-04-12 03:46:00,1.84796,1.84796,1.84737,1.84738,6000000.0
2007-04-12 03:47:00,1.84735,1.84784,1.84735,1.84746,9000000.0
2007-04-12 03:48:00,1.84712,1.84712,1.84677,1.847,11000000.0
2007-04-12 03:49:00,1.84668,1.84668,1.84644,1.84644,23000000.0
2007-04-12 03:50:00,1.84648,1.84729,1.84648,1.84723,9000000.0
2007-04-12 03:51:00,1.84699,1.847,1.84668,1.84668,8000000.0
2007-04-12 03:52:00,1.84716,1.84735,1.84698,1.84728,9000000.0
2007-04-12 03:53:00,1.8472,1.84739,1.84715,1.8473,8000000.0
2007-04-12 03:54:00,1.8475,1.84785,1.84746,1.84773,9000000.0
2007-04-12 03:55:00,1.84727,1.84727,1.84696,1.84712,10000000.0
2007-04-12 03:56:00,1.84766,1.84796,1.84766,1.84796,4000000.0
2007-04-12 03:57:00,1.84749,1.84749,1.84698,1.84705,9000000.0
2007-04-12 03:58:00,1.84702,1.84716,1.8468,1.84716,8000000.0
2007-04-12 03:59:00,1.84728,1.8476,1.84722,1.8476,7000000.0
2007-04-12 04:00:00,1.84763,1.84773,1.8476,1.84773,5000000.0
2007-04-12 04:01:00,1.84739,1.84759,1.84739,1.8475,8000000.0
2007-04-12 04:02:00,1.84772,1.84772,1.84763,1.84763,6000000.0
2007-04-12 04:03:00,1.84739,1.8476,1.8473,1.84736,12000000.0
2007-04-12 04:04:00,1.84731,1.84731,1.84686,1.847,9000000.0
2007-04-12 04:05:00,1.84684,1.84736,1.84678,1.84707,7000000.0
2007-04-12 04:06:00,1.84759,1.84772,1.84745,1.84745,10000000.0
2007-04-12 04:07:00,1.84782,1.84798,1.84782,1.84798,7000000.0
2007-04-12 04:08:00,1.84803,1.84817,1.84803,1.84811,7000000.0
2007-04-12 04:09:00,1.84794,1.8481,1.84772,1.84772,8000000.0
2007-04-12 04:10:00,1.84767,1.84776,1.8475,1.84758,8000000.0
2007-04-12 04:11:00,1.84744,1.84744,1.84701,1.84703,8000000.0
2007-04-12 04:12:00,1.84708,1.8478,1.84708,1.8478,7000000.0
2007-04-12 04:13:00,1.84776,1.84777,1.84768,1.84769,8000000.0
2007-04-12 04:14:00,1.84778,1.84798,1.84778,1.84787,7000000.0
2007-04-12 04:15:00,1.84776,1.84785,1.8477,1.84777,8000000.0
2007-04-12 04:16:00,1.84804,1.84814,1.84798,1.8481,7000000.0
2007-04-12 04:17:00,1.84803,1.84803,1.84791,1.84791,19000000.0
2007-04-12 04:18:00,1.84802,1.84808,1.84792,1.84802,11000000.0
2007-04-12 04:19:00,1.84758,1.84788,1.84758,1.84781,21000000.0
2007-04-12 04:20:00,1.84761,1.84774,1.84746,1.84758,11000000.0
2007-04-12 04:21:00,1.84788,1.84794,1.84778,1.84782,8000000.0
2007-04-12 04:22:00,1.84793,1.84811,1.84785,1.84785,8000000.0
2007-04-12 04:23:00,1.84796,1.84802,1.84779,1.84793,9000000.0
2007-04-12 04:24:00,1.84718,1.84735,1.84718,1.84735,12000000.0
2007-04-12 04:25:00,1.84803,1.84832,1.84803,1.84832,6000000.0
2007-04-12 04:26:00,1.84833,1.84838,1.84819,1.84819,8000000.0
2007-04-12 04:27:00,1.84825,1.84847,1.8481,1.84823,9000000.0
2007-04-12 04:28:00,1.8481,1.84812,1.84802,1.84802,14000000.0
2007-04-12 04:29:00,1.84833,1.84857,1.84833,1.84852,7000000.0
2007-04-12 04:30:00,1.8485,1.84882,1.8485,1.84882,25000000.0
2007-04-12 04:31:00,1.84892,1.84893,1.84876,1.84876,7000000.0
2007-04-12 04:32:00,1.84859,1.84883,1.84859,1.84868,6000000.0
2007-04-12 04:33:00,1.84868,1.84868,1.8486,1.84861,5000000.0
2007-04-12 04:34:00,1.84864,1.84876,1.84864,1.84871,10000000.0
2007-04-12 04:35:00,1.84868,1.84899,1.84868,1.84899,9000000.0
2007-04-12 04:36:00,1.8499,1.84991,1.84964,1.84975,10000000.0
2007-04-12 04:37:00,1.84957,1.84957,1.84913,1.84913,7000000.0
2007-04-12 04:38:00,1.84911,1.84941,1.84907,1.84941,5000000.0
2007-04-12 04:39:00,1.84934,1.84934,1.84905,1.84925,9000000.0
2007-04-12 04:40:00,1.84945,1.84958,1.84913,1.84941,9000000.0
2007-04-12 04:41:00,1.84934,1.84934,1.84866,1.84898,7000000.0
2007-04-12 04:42:00,1.8489,1.8489,1.84854,1.84854,7000000.0
2007-04-12 04:43:00,1.84852,1.84898,1.8484,1.84896,7000000.0
2007-04-12 04:44:00,1.84874,1.84875,1.84854,1.84875,8000000.0
2007-04-12 04:45:00,1.84896,1.84896,1.8488,1.84882,9000000.0
2007-04-12 04:46:00,1.84879,1.84907,1.84879,1.84907,7000000.0
2007-04-12 04:47:00,1.84921,1.84958,1.84921,1.84958,8000000.0
2007-04-12 04:48:00,1.84948,1.84953,1.84928,1.84931,8000000.0
2007-04-12 04:49:00,1.84913,1.84962,1.84913,1.84962,8000000.0
2007-04-12 04:50:00,1.8498,1.84984,1.84979,1.84983,7000000.0
2007-04-12 04:51:00,1.85004,1.85024,1.85004,1.85016,15000000.0
2007-04-12 04:52:00,1.85035,1.85035,1.85022,1.85022,8000000.0
2007-04-12 04:53:00,1.85023,1.85023,1.85005,1.85022,8000000.0
2007-04-12 04:54:00,1.85013,1.85013,1.84992,1.84996,11000000.0
2007-04-12 04:55:00,1.85002,1.85006,1.84992,1.84994,9000000.0
2007-04-12 04:56:00,1.84992,1.85,1.84988,1.84997,12000000.0
2007-04-12 04:57:00,1.85016,1.85019,1.8501,1.8501,7000000.0
2007-04-12 04:58:00,1.85009,1.85012,1.84986,1.84986,9000000.0
2007-04-12 04:59:00,1.84979,1.85029,1.84979,1.85005,12000000.0
2007-04-12 05:00:00,1.85013,1.85036,1.85013,1.85026,9000000.0
2007-04-12 05:01:00,1.85023,1.85056,1.85023,1.85056,7000000.0
2007-04-12 05:02:00,1.85049,1.85049,1.85034,1.85036,7000000.0
2007-04-12 05:03:00,1.85036,1.85036,1.85017,1.85017,8000000.0
2007-04-12 05:04:00,1.85004,1.85013,1.84995,1.85013,8000000.0
2007-04-12 05:05:00,1.85013,1.85041,1.85013,1.85041,7000000.0
2007-04-12 05:06:00,1.8505,1.85065,1.85049,1.85065,8000000.0
2007-04-12 05:07:00,1.85015,1.85031,1.84999,1.84999,10000000.0
2007-04-12 05:08:00,1.85091,1.85105,1.85088,1.85089,7000000.0
2007-04-12 05:09:00,1.85056,1.8506,1.85043,1.85043,16000000.0
2007-04-12 05:10:00,1.85036,1.85037,1.85026,1.85035,12000000.0
2007-04-12 05:11:00,1.85032,1.85054,1.85032,1.8505,11000000.0
2007-04-12 05:12:00,1.85045,1.85049,1.85036,1.85042,16000000.0
2007-04-12 05:13:00,1.85036,1.85036,1.85012,1.85016,9000000.0
2007-04-12 05:14:00,1.85015,1.85035,1.85015,1.85035,12000000.0
2007-04-12 05:15:00,1.85031,1.85037,1.8503,1.8503,8000000.0
2007-04-12 05:16:00,1.85001,1.85001,1.8493,1.84992,11000000.0
2007-04-12 05:17:00,1.85022,1.85028,1.84994,1.84994,9000000.0
2007-04-12 05:18:00,1.84986,1.84995,1.84983,1.84988,16000000.0
2007-04-12 05:19:00,1.85003,1.85008,1.84987,1.85008,9000000.0
2007-04-12 05:20:00,1.8503,1.85055,1.8503,1.85053,11000000.0
2007-04-12 05:21:00,1.85092,1.85133,1.85084,1.85084,10000000.0
2007-04-12 05:22:00,1.85142,1.85157,1.85142,1.85143,28000000.0
2007-04-12 05:23:00,1.8514,1.8514,1.85125,1.85125,7000000.0
2007-04-12 05:24:00,1.85125,1.85132,1.851,1.85124,8000000.0
2007-04-12 05:25:00,1.85112,1.85112,1.85077,1.85108,47000000.0
2007-04-12 05:26:00,1.85119,1.85131,1.85119,1.85131,3000000.0
2007-04-12 05:27:00,1.85119,1.85119,1.85094,1.85094,7000000.0
2007-04-12 05:28:00,1.85098,1.85101,1.85083,1.85101,5000000.0
2007-04-12 05:29:00,1.8505,1.8505,1.84999,1.84999,5000000.0
2007-04-12 05:30:00,1.85055,1.85057,1.85033,1.85037,7000000.0
2007-04-12 05:31:00,1.85018,1.85038,1.85018,1.85029,8000000.0
2007-04-12 05:32:00,1.85028,1.85031,1.85024,1.85024,10000000.0
2007-04-12 05:33:00,1.85073,1.85095,1.85065,1.85095,10000000.0
2007-04-12 05:34:00,1.8506,1.8506,1.85022,1.85022,8000000.0
2007-04-12 05:35:00,1.85017,1.85077,1.85017,1.85054,10000000.0
2007-04-12 05:36:00,1.85085,1.85085,1.85064,1.85064,15000000.0
2007-04-12 05:37:00,1.85079,1.85087,1.85076,1.85087,8000000.0
2007-04-12 05:38:00,1.85012,1.85066,1.85012,1.85066,11000000.0
2007-04-12 05:39:00,1.85094,1.85094,1.85034,1.85067,7000000.0
2007-04-12 05:40:00,1.85047,1.85047,1.85047,1.85047,2000000.0
2007-04-12 05:41:00,1.85088,1.85091,1.85077,1.8509,7000000.0
2007-04-12 05:42:00,1.85104,1.85112,1.85104,1.85112,16000000.0
2007-04-12 05:43:00,1.85101,1.85101,1.85083,1.85086,8000000.0
2007-04-12 05:44:00,1.85089,1.85125,1.85089,1.85121,8000000.0
2007-04-12 05:45:00,1.85126,1.85148,1.85126,1.85148,13000000.0
2007-04-12 05:46:00,1.85146,1.85146,1.85105,1.85105,10000000.0
2007-04-12 05:47:00,1.85104,1.85104,1.85081,1.85086,15000000.0
2007-04-12 05:48:00,1.8508,1.85126,1.85069,1.85126,8000000.0
2007-04-12 05:49:00,1.85139,1.85139,1.8512,1.8512,5000000.0
2007-04-12 05:50:00,1.85098,1.85102,1.85085,1.85102,13000000.0
2007-04-12 05:51:00,1.85123,1.85131,1.85123,1.85126,6000000.0
2007-04-12 05:52:00,1.85112,1.85136,1.85112,1.85119,15000000.0
2007-04-12 05:53:00,1.85128,1.85128,1.85091,1.85127,8000000.0
2007-04-12 05:54:00,1.85148,1.85148,1.85127,1.85127,5000000.0
2007-04-12 05:55:00,1.85087,1.85111,1.85087,1.85105,11000000.0
2007-04-12 05:56:00,1.85124,1.85128,1.85115,1.85123,9000000.0
2007-04-12 05:57:00,1.85107,1.85139,1.85107,1.85134,11000000.0
2007-04-12 05:58:00,1.85153,1.85156,1.85146,1.85155,6000000.0
2007-04-12 05:59:00,1.85139,1.8515,1.85136,1.85142,12000000.0
2007-04-12 06:00:00,1.85121,1.8514,1.85119,1.8513,25000000.0
2007-04-12 06:01:00,1.85138,1.85139,1.85129,1.85129,6000000.0
2007-04-12 06:02:00,1.85115,1.85115,1.851,1.85103,13000000.0
2007-04-12 06:03:00,1.85116,1.85131,1.85116,1.85131,6000000.0
2007-04-12 06:04:00,1.8513,1.85137,1.85116,1.85121,11000000.0
2007-04-12 06:05:00,1.8515,1.85207,1.85137,1.85207,9000000.0
2007-04-12 06:06:00,1.85166,1.8518,1.85157,1.85157,8000000.0
2007-04-12 06:07:00,1.85188,1.85199,1.85181,1.85196,7000000.0
2007-04-12 06:08:00,1.85189,1.85195,1.85189,1.8519,3000000.0
2007-04-12 06:09:00,1.85174,1.85174,1.85169,1.8517,10000000.0
2007-04-12 06:10:00,1.85173,1.85173,1.85143,1.85143,8000000.0
2007-04-12 06:11:00,1.85134,1.85134,1.85107,1.85107,7000000.0
2007-04-12 06:12:00,1.85101,1.85131,1.85098,1.85131,6000000.0
2007-04-12 06:13:00,1.85112,1.85117,1.85104,1.85104,15000000.0
2007-04-12 06:14:00,1.85127,1.85131,1.85108,1.85119,7000000.0
2007-04-12 06:15:00,1.85132,1.85148,1.85127,1.85148,18000000.0
2007-04-12 06:16:00,1.85126,1.85158,1.85126,1.85155,11000000.0
2007-04-12 06:17:00,1.85154,1.85158,1.85145,1.85145,7000000.0
2007-04-12 06:18:00,1.85147,1.85156,1.85123,1.85145,7000000.0
2007-04-12 06:19:00,1.85124,1.85134,1.85119,1.85128,12000000.0
2007-04-12 06:20:00,1.85127,1.8513,1.85113,1.85118,18000000.0
2007-04-12 06:21:00,1.85118,1.85148,1.85114,1.8513,26000000.0
2007-04-12 06:22:00,1.85126,1.85137,1.85117,1.85137,11000000.0
2007-04-12 06:23:00,1.85136,1.85139,1.85126,1.85139,11000000.0
2007-04-12 06:24:00,1.8514,1.85151,1.85137,1.85151,11000000.0
2007-04-12 06:25:00,1.85152,1.85152,1.85146,1.85148,10000000.0
2007-04-12 06:26:00,1.85151,1.85169,1.85147,1.85169,6000000.0
2007-04-12 06:27:00,1.85172,1.8518,1.85159,1.85159,8000000.0
2007-04-12 06:28:00,1.85124,1.85134,1.85124,1.85134,3000000.0
2007-04-12 06:29:00,1.85129,1.85134,1.85129,1.85132,9000000.0
2007-04-12 06:30:00,1.85131,1.85131,1.85103,1.85131,8000000.0
2007-04-12 06:31:00,1.85132,1.85132,1.85111,1.85118,20000000.0
2007-04-12 06:32:00,1.85102,1.85102,1.85094,1.85094,2000000.0
2007-04-12 06:33:00,1.85075,1.85097,1.85075,1.85097,5000000.0
2007-04-12 06:34:00,1.851,1.851,1.85082,1.85089,5000000.0
2007-04-12 06:35:00,1.85107,1.85107,1.8509,1.85106,11000000.0
2007-04-12 06:36:00,1.85077,1.85108,1.8506,1.85102,10000000.0
2007-04-12 06:37:00,1.85093,1.85106,1.85092,1.85092,7000000.0
2007-04-12 06:38:00,1.85088,1.85102,1.85081,1.85102,8000000.0
2007-04-12 06:39:00,1.85109,1.85113,1.85088,1.85094,12000000.0
2007-04-12 06:40:00,1.85084,1.85097,1.85077,1.85089,8000000.0
2007-04-12 06:41:00,1.85087,1.85087,1.85077,1.85077,7000000.0
2007-04-12 06:42:00,1.85087,1.85087,1.85066,1.85068,7000000.0
2007-04-12 06:43:00,1.85062,1.85086,1.85062,1.85086,9000000.0
2007-04-12 06:44:00,1.85057,1.85057,1.85039,1.85039,11000000.0
2007-04-12 06:45:00,1.8504,1.85065,1.8504,1.85065,7000000.0
2007-04-12 06:46:00,1.85068,1.85068,1.85059,1.85059,8000000.0
2007-04-12 06:47:00,1.8506,1.85072,1.84873,1.85072,10000000.0
2007-04-12 06:48:00,1.85066,1.85066,1.85059,1.85066,8000000.0
2007-04-12 06:49:00,1.85076,1.85083,1.8507,1.8507,8000000.0
2007-04-12 06:50:00,1.85074,1.8508,1.8506,1.8506,9000000.0
2007-04-12 06:51:00,1.85019,1.85019,1.84967,1.84993,11000000.0
2007-04-12 06:52:00,1.85053,1.85065,1.85043,1.85043,7000000.0
2007-04-12 06:53:00,1.85047,1.85056,1.85044,1.85051,8000000.0
2007-04-12 06:54:00,1.85098,1.85098,1.85059,1.85059,11000000.0
2007-04-12 06:55:00,1.84982,1.85037,1.84982,1.85037,8000000.0
2007-04-12 06:56:00,1.85061,1.85067,1.85056,1.85059,13000000.0
2007-04-12 06:57:00,1.85033,1.85033,1.85006,1.85006,8000000.0
2007-04-12 06:58:00,1.85059,1.8506,1.85048,1.85049,16000000.0
2007-04-12 06:59:00,1.8507,1.8507,1.85043,1.85043,11000000.0
2007-04-12 07:00:00,1.85077,1.85086,1.85077,1.85082,8000000.0
2007-04-12 07:01:00,1.85087,1.85107,1.85087,1.85106,14000000.0
2007-04-12 07:02:00,1.85092,1.85092,1.85056,1.85056,18000000.0
2007-04-12 07:03:00,1.85085,1.8511,1.85085,1.8511,8000000.0
2007-04-12 07:04:00,1.851,1.85104,1.85097,1.85103,8000000.0
2007-04-12 07:05:00,1.84967,1.8506,1.84967,1.85058,10000000.0
2007-04-12 07:06:00,1.85097,1.85097,1.85085,1.85094,8000000.0
2007-04-12 07:07:00,1.85085,1.85085,1.85072,1.85075,15000000.0
2007-04-12 07:08:00,1.85084,1.85145,1.85084,1.85145,18000000.0
2007-04-12 07:09:00,1.85167,1.85201,1.85167,1.85201,7000000.0
2007-04-12 07:10:00,1.85206,1.85219,1.85204,1.85208,18000000.0
2007-04-12 07:11:00,1.85192,1.85201,1.85182,1.85188,11000000.0
2007-04-12 07:12:00,1.85203,1.85246,1.85203,1.85246,11000000.0
2007-04-12 07:13:00,1.85356,1.85389,1.8529,1.8529,9000000.0
2007-04-12 07:14:00,1.85294,1.85311,1.85274,1.85296,12000000.0
2007-04-12 07:15:00,1.85315,1.85329,1.85311,1.85313,7000000.0
2007-04-12 07:16:00,1.85338,1.85338,1.85333,1.85335,12000000.0
2007-04-12 07:17:00,1.85296,1.85321,1.85296,1.85321,15000000.0
2007-04-12 07:18:00,1.85327,1.85327,1.85305,1.85319,8000000.0
2007-04-12 07:19:00,1.85313,1.85323,1.85311,1.85312,8000000.0
2007-04-12 07:20:00,1.85303,1.85311,1.85302,1.85302,9000000.0
2007-04-12 07:21:00,1.85307,1.85328,1.85295,1.85307,10000000.0
2007-04-12 07:22:00,1.85317,1.85317,1.8526,1.8526,7000000.0
2007-04-12 07:23:00,1.85226,1.85226,1.85202,1.85202,11000000.0
2007-04-12 07:24:00,1.85195,1.85221,1.85191,1.85221,23000000.0
2007-04-12 07:25:00,1.85254,1.85278,1.85254,1.85271,28000000.0
2007-04-12 07:26:00,1.85291,1.85325,1.85262,1.85325,14000000.0
2007-04-12 07:27:00,1.85318,1.85328,1.85318,1.85326,20000000.0
2007-04-12 07:28:00,1.8535,1.85431,1.8535,1.85431,17000000.0
2007-04-12 07:29:00,1.85429,1.85429,1.85369,1.85369,27000000.0
2007-04-12 07:30:00,1.85385,1.85407,1.85338,1.85338,20000000.0
2007-04-12 07:31:00,1.85334,1.85335,1.85318,1.85318,7000000.0
2007-04-12 07:32:00,1.85328,1.85328,1.85295,1.85297,11000000.0
2007-04-12 07:33:00,1.85294,1.85294,1.85255,1.85255,22000000.0
2007-04-12 07:34:00,1.85254,1.85286,1.85254,1.8527,16000000.0
2007-04-12 07:35:00,1.85283,1.85286,1.85268,1.85279,15000000.0
2007-04-12 07:36:00,1.85287,1.85287,1.85267,1.85267,8000000.0
2007-04-12 07:37:00,1.85296,1.85313,1.85296,1.85311,12000000.0
2007-04-12 07:38:00,1.85298,1.85298,1.85278,1.85278,7000000.0
2007-04-12 07:39:00,1.85268,1.85281,1.85258,1.85258,14000000.0
2007-04-12 07:40:00,1.85269,1.85283,1.85261,1.85272,9000000.0
2007-04-12 07:41:00,1.85266,1.85285,1.85266,1.85279,24000000.0
2007-04-12 07:42:00,1.8527,1.85288,1.85239,1.85275,7000000.0
2007-04-12 07:43:00,1.85263,1.85268,1.85236,1.8526,22000000.0
2007-04-12 07:44:00,1.85261,1.85285,1.85248,1.85285,10000000.0
2007-04-12 07:45:00,1.85293,1.85293,1.85252,1.85252,15000000.0
2007-04-12 07:46:00,1.85281,1.85302,1.85273,1.85302,17000000.0
2007-04-12 07:47:00,1.85309,1.85353,1.85309,1.85353,15000000.0
2007-04-12 07:48:00,1.85318,1.85352,1.85258,1.85258,10000000.0
2007-04-12 07:49:00,1.85368,1.8538,1.85347,1.85347,8000000.0
2007-04-12 07:50:00,1.8535,1.85382,1.85348,1.85382,17000000.0
2007-04-12 07:51:00,1.8539,1.85406,1.85379,1.85382,15000000.0
2007-04-12 07:52:00,1.8538,1.85406,1.85377,1.85404,29000000.0
2007-04-12 07:53:00,1.85407,1.85411,1.85392,1.85407,13000000.0
2007-04-12 07:54:00,1.85405,1.85405,1.85323,1.85323,23000000.0
2007-04-12 07:55:00,1.85304,1.85319,1.85298,1.853,27000000.0
2007-04-12 07:56:00,1.85298,1.85298,1.85289,1.85289,18000000.0
2007-04-12 07:57:00,1.85284,1.85295,1.85262,1.85283,20000000.0
2007-04-12 07:58:00,1.85271,1.85271,1.85212,1.85212,13000000.0
2007-04-12 07:59:00,1.85205,1.85205,1.85175,1.85181,23000000.0
2007-04-12 08:00:00,1.85234,1.85254,1.85234,1.85244,31000000.0
2007-04-12 08:01:00,1.85266,1.85266,1.85247,1.85252,13000000.0
2007-04-12 08:02:00,1.8519,1.8519,1.8517,1.85189,12000000.0
2007-04-12 08:03:00,1.85173,1.85184,1.85173,1.85184,20000000.0
2007-04-12 08:04:00,1.8519,1.85222,1.8519,1.85217,30000000.0
2007-04-12 08:05:00,1.85246,1.85246,1.8521,1.8521,9000000.0
2007-04-12 08:06:00,1.85219,1.85256,1.85203,1.85256,21000000.0
2007-04-12 08:07:00,1.85255,1.85255,1.85222,1.85225,15000000.0
2007-04-12 08:08:00,1.85196,1.85205,1.85009,1.85205,7000000.0
2007-04-12 08:09:00,1.85211,1.85231,1.85211,1.85231,23000000.0
2007-04-12 08:10:00,1.85221,1.85229,1.85217,1.8522,27000000.0
2007-04-12 08:11:00,1.85216,1.85218,1.85201,1.85207,18000000.0
2007-04-12 08:12:00,1.85195,1.852,1.85182,1.852,22000000.0
2007-04-12 08:13:00,1.85157,1.85157,1.85116,1.85143,18000000.0
2007-04-12 08:14:00,1.85073,1.85085,1.8504,1.8504,33000000.0
2007-04-12 08:15:00,1.85034,1.85045,1.85019,1.85044,21000000.0
2007-04-12 08:16:00,1.85041,1.85042,1.85031,1.85031,21000000.0
2007-04-12 08:17:00,1.85024,1.85038,1.85021,1.85027,19000000.0
2007-04-12 08:18:00,1.84979,1.84979,1.84932,1.84932,17000000.0
2007-04-12 08:19:00,1.8489,1.849,1.84872,1.84884,16000000.0
2007-04-12 08:20:00,1.84875,1.84888,1.84862,1.84888,13000000.0
2007-04-12 08:21:00,1.84894,1.84912,1.84894,1.84912,8000000.0
2007-04-12 08:22:00,1.84939,1.84983,1.84939,1.84983,26000000.0
2007-04-12 08:23:00,1.84966,1.84966,1.84959,1.84959,16000000.0
2007-04-12 08:24:00,1.85004,1.85016,1.85,1.85012,28000000.0
2007-04-12 08:25:00,1.84988,1.85005,1.84961,1.85005,49000000.0
2007-04-12 08:26:00,1.85009,1.85009,1.84973,1.84973,14000000.0
2007-04-12 08:27:00,1.84956,1.84969,1.84946,1.8495,31000000.0
2007-04-12 08:28:00,1.84968,1.84994,1.84957,1.84957,28000000.0
2007-04-12 08:29:00,1.8494,1.84976,1.84938,1.84956,32000000.0
2007-04-12 08:30:00,1.84955,1.84979,1.84951,1.84978,28000000.0
2007-04-12 08:31:00,1.84987,1.84991,1.8497,1.84991,40000000.0
2007-04-12 08:32:00,1.84992,1.85001,1.84986,1.84993,51000000.0
2007-04-12 08:33:00,1.85007,1.85009,1.84976,1.84976,48000000.0
2007-04-12 08:34:00,1.85,1.85008,1.8499,1.85002,49000000.0
2007-04-12 08:35:00,1.84991,1.84991,1.84938,1.84938,39000000.0
2007-04-12 08:36:00,1.84925,1.84925,1.84885,1.84885,12000000.0
2007-04-12 08:37:00,1.84859,1.84877,1.84848,1.84877,25000000.0
2007-04-12 08:38:00,1.84874,1.84921,1.84873,1.84921,21000000.0
2007-04-12 08:39:00,1.84932,1.84946,1.84929,1.84931,23000000.0
2007-04-12 08:40:00,1.84925,1.84925,1.84905,1.84905,36000000.0
2007-04-12 08:41:00,1.84915,1.84915,1.84901,1.84903,30000000.0
2007-04-12 08:42:00,1.84898,1.84898,1.84881,1.84893,17000000.0
2007-04-12 08:43:00,1.84947,1.84973,1.84947,1.84973,23000000.0
2007-04-12 08:44:00,1.84979,1.84998,1.84979,1.84998,17000000.0
2007-04-12 08:45:00,1.85001,1.85001,1.84978,1.84978,37000000.0
2007-04-12 08:46:00,1.84971,1.84985,1.8496,1.84985,23000000.0
2007-04-12 08:47:00,1.85004,1.85009,1.84982,1.84982,25000000.0
2007-04-12 08:48:00,1.84994,1.85048,1.84994,1.85021,36000000.0
2007-04-12 08:49:00,1.85044,1.85044,1.85006,1.85024,27000000.0
2007-04-12 08:50:00,1.84999,1.85021,1.84987,1.85021,56000000.0
2007-04-12 08:51:00,1.85014,1.85042,1.85014,1.85042,32000000.0
2007-04-12 08:52:00,1.85069,1.85069,1.85024,1.85047,39000000.0
2007-04-12 08:53:00,1.85053,1.85069,1.8504,1.85054,63000000.0
2007-04-12 08:54:00,1.85052,1.85052,1.85014,1.85037,42000000.0
2007-04-12 08:55:00,1.85039,1.85039,1.85022,1.85023,55000000.0
2007-04-12 08:56:00,1.85006,1.85043,1.85006,1.85043,21000000.0
2007-04-12 08:57:00,1.85046,1.85054,1.85037,1.85037,23000000.0
2007-04-12 08:58:00,1.85064,1.85078,1.85059,1.85059,18000000.0
2007-04-12 08:59:00,1.85048,1.85048,1.8501,1.85032,12000000.0
2007-04-12 09:00:00,1.85038,1.8506,1.85038,1.85059,26000000.0
2007-04-12 09:01:00,1.85059,1.85073,1.85047,1.85073,19000000.0
2007-04-12 09:02:00,1.85074,1.85074,1.85046,1.85046,15000000.0
2007-04-12 09:03:00,1.85046,1.85065,1.85038,1.85059,16000000.0
2007-04-12 09:04:00,1.85074,1.85114,1.85074,1.85114,22000000.0
2007-04-12 09:05:00,1.85124,1.85126,1.85112,1.85126,11000000.0
2007-04-12 09:06:00,1.85109,1.85109,1.85068,1.85099,31000000.0
2007-04-12 09:07:00,1.85071,1.85079,1.85061,1.85076,33000000.0
2007-04-12 09:08:00,1.8507,1.85076,1.85043,1.85076,17000000.0
2007-04-12 09:09:00,1.85069,1.85083,1.85069,1.85078,37000000.0
2007-04-12 09:10:00,1.85069,1.85081,1.85063,1.85071,31000000.0
2007-04-12 09:11:00,1.85083,1.85091,1.85082,1.85083,26000000.0
2007-04-12 09:12:00,1.85112,1.8513,1.85112,1.85121,41000000.0
2007-04-12 09:13:00,1.85117,1.85117,1.85086,1.85086,61000000.0
2007-04-12 09:14:00,1.85084,1.85101,1.85084,1.85098,57000000.0
2007-04-12 09:15:00,1.85077,1.85086,1.85074,1.85078,33000000.0
2007-04-12 09:16:00,1.85085,1.85141,1.85085,1.85131,39000000.0
2007-04-12 09:17:00,1.85139,1.85139,1.85126,1.85132,40000000.0
2007-04-12 09:18:00,1.85114,1.85135,1.85103,1.85135,68000000.0
2007-04-12 09:19:00,1.85128,1.85128,1.85103,1.85116,52000000.0
2007-04-12 09:20:00,1.85113,1.85155,1.85113,1.85155,37000000.0
2007-04-12 09:21:00,1.85159,1.85163,1.85142,1.85154,61000000.0
2007-04-12 09:22:00,1.8515,1.8515,1.85121,1.85121,63000000.0
2007-04-12 09:23:00,1.85124,1.85146,1.8512,1.85146,65000000.0
2007-04-12 09:24:00,1.85146,1.85147,1.85119,1.85119,47000000.0
2007-04-12 09:25:00,1.85101,1.85118,1.85086,1.85099,32000000.0
2007-04-12 09:26:00,1.85099,1.851,1.85093,1.85095,29000000.0
2007-04-12 09:27:00,1.8507,1.8507,1.84975,1.84975,55000000.0
2007-04-12 09:28:00,1.84989,1.84998,1.84984,1.84998,46000000.0
2007-04-12 09:29:00,1.84969,1.8498,1.84969,1.8498,32000000.0
2007-04-12 09:30:00,1.84979,1.84979,1.84961,1.84961,24000000.0
2007-04-12 09:31:00,1.84952,1.8497,1.84952,1.8497,18000000.0
2007-04-12 09:32:00,1.84959,1.84977,1.8494,1.84977,35000000.0
2007-04-12 09:33:00,1.8498,1.8498,1.84962,1.84962,43000000.0
2007-04-12 09:34:00,1.8496,1.84965,1.84953,1.84962,31000000.0
2007-04-12 09:35:00,1.84971,1.84986,1.84953,1.84953,47000000.0
2007-04-12 09:36:00,1.84964,1.84997,1.84964,1.8499,34000000.0
2007-04-12 09:37:00,1.84984,1.85024,1.84984,1.85021,49000000.0
2007-04-12 09:38:00,1.85015,1.85015,1.85005,1.85012,37000000.0
2007-04-12 09:39:00,1.85034,1.85034,1.85019,1.85025,61000000.0
2007-04-12 09:40:00,1.85042,1.85048,1.85031,1.85039,46000000.0
2007-04-12 09:41:00,1.85045,1.8506,1.85042,1.85057,33000000.0
2007-04-12 09:42:00,1.85033,1.85049,1.85017,1.85049,60000000.0
2007-04-12 09:43:00,1.8508,1.85091,1.85069,1.85069,66000000.0
2007-04-12 09:44:00,1.85079,1.85083,1.85048,1.85059,21000000.0
2007-04-12 09:45:00,1.8505,1.85057,1.85046,1.85057,22000000.0
2007-04-12 09:46:00,1.85059,1.85059,1.8504,1.8505,30000000.0
2007-04-12 09:47:00,1.85053,1.85059,1.85048,1.85053,24000000.0
2007-04-12 09:48:00,1.85053,1.85053,1.8503,1.85044,34000000.0
2007-04-12 09:49:00,1.85038,1.85057,1.85027,1.85049,26000000.0
2007-04-12 09:50:00,1.85022,1.85025,1.85001,1.85001,34000000.0
2007-04-12 09:51:00,1.85023,1.85023,1.85005,1.85022,56000000.0
2007-04-12 09:52:00,1.85017,1.85017,1.84987,1.84987,38000000.0
2007-04-12 09:53:00,1.85011,1.85039,1.85011,1.85021,32000000.0
2007-04-12 09:54:00,1.8502,1.85031,1.85018,1.85031,36000000.0
2007-04-12 09:55:00,1.85034,1.85047,1.85033,1.85043,38000000.0
2007-04-12 09:56:00,1.85011,1.85011,1.84998,1.85002,38000000.0
2007-04-12 09:57:00,1.84986,1.84989,1.84975,1.84979,30000000.0
2007-04-12 09:58:00,1.84995,1.85019,1.84995,1.85019,52000000.0
2007-04-12 09:59:00,1.85038,1.85057,1.85029,1.85057,32000000.0
2007-04-12 10:00:00,1.85059,1.85059,1.85026,1.85038,39000000.0
2007-04-12 10:01:00,1.85026,1.8504,1.85017,1.85021,44000000.0
2007-04-12 10:02:00,1.85005,1.85005,1.8497,1.84996,34000000.0
2007-04-12 10:03:00,1.84999,1.84999,1.84978,1.84998,47000000.0
2007-04-12 10:04:00,1.85006,1.85006,1.84974,1.84974,32000000.0
2007-04-12 10:05:00,1.84955,1.84955,1.84938,1.84938,32000000.0
2007-04-12 10:06:00,1.84945,1.84948,1.84927,1.84948,42000000.0
2007-04-12 10:07:00,1.8494,1.8494,1.8489,1.84908,51000000.0
2007-04-12 10:08:00,1.84916,1.84936,1.84893,1.84936,54000000.0
2007-04-12 10:09:00,1.8494,1.8494,1.84921,1.84931,53000000.0
2007-04-12 10:10:00,1.84948,1.84972,1.8494,1.84963,72000000.0
2007-04-12 10:11:00,1.84957,1.84984,1.84957,1.84984,61000000.0
2007-04-12 10:12:00,1.84964,1.84964,1.84858,1.84963,65000000.0
2007-04-12 10:13:00,1.84994,1.84994,1.8496,1.8496,56000000.0
2007-04-12 10:14:00,1.84971,1.85012,1.84971,1.84996,49000000.0
2007-04-12 10:15:00,1.84958,1.84958,1.8483,1.8483,46000000.0
2007-04-12 10:16:00,1.84993,1.85015,1.84989,1.84989,33000000.0
2007-04-12 10:17:00,1.84989,1.84995,1.84983,1.84983,37000000.0
2007-04-12 10:18:00,1.8499,1.85017,1.8499,1.85017,50000000.0
2007-04-12 10:19:00,1.84992,1.84993,1.84983,1.84988,59000000.0
2007-04-12 10:20:00,1.85029,1.85066,1.85029,1.85066,41000000.0
2007-04-12 10:21:00,1.8507,1.85074,1.85063,1.85067,44000000.0
2007-04-12 10:22:00,1.85063,1.85063,1.85025,1.85025,47000000.0
2007-04-12 10:23:00,1.85017,1.85034,1.85007,1.85034,58000000.0
2007-04-12 10:24:00,1.84991,1.85008,1.84991,1.85008,43000000.0
2007-04-12 10:25:00,1.85012,1.85028,1.8497,1.85028,60000000.0
2007-04-12 10:26:00,1.85041,1.85055,1.85041,1.85041,64000000.0
2007-04-12 10:27:00,1.85042,1.85057,1.85042,1.85047,54000000.0
2007-04-12 10:28:00,1.85042,1.85042,1.8502,1.85027,62000000.0
2007-04-12 10:29:00,1.85023,1.85023,1.85003,1.85004,61000000.0
2007-04-12 10:30:00,1.85007,1.85065,1.85007,1.85045,36000000.0
2007-04-12 10:31:00,1.85062,1.85065,1.85043,1.85065,39000000.0
2007-04-12 10:32:00,1.85063,1.85079,1.85051,1.85079,44000000.0
2007-04-12 10:33:00,1.85099,1.851,1.85078,1.85086,18000000.0
2007-04-12 10:34:00,1.85089,1.85096,1.85062,1.85082,20000000.0
2007-04-12 10:35:00,1.85041,1.85053,1.8502,1.85027,23000000.0
2007-04-12 10:36:00,1.85012,1.85045,1.85012,1.85045,32000000.0
2007-04-12 10:37:00,1.85041,1.85041,1.85018,1.85041,30000000.0
2007-04-12 10:38:00,1.85026,1.8504,1.85019,1.8503,26000000.0
2007-04-12 10:39:00,1.8502,1.8502,1.84896,1.85,29000000.0
2007-04-12 10:40:00,1.85063,1.85063,1.85038,1.85039,19000000.0
2007-04-12 10:41:00,1.85047,1.85085,1.8504,1.85085,29000000.0
2007-04-12 10:42:00,1.85067,1.85085,1.85061,1.85071,38000000.0
2007-04-12 10:43:00,1.85079,1.85079,1.85071,1.85077,27000000.0
2007-04-12 10:44:00,1.85091,1.85153,1.85091,1.85153,26000000.0
2007-04-12 10:45:00,1.85149,1.85178,1.85149,1.85178,27000000.0
2007-04-12 10:46:00,1.85189,1.85202,1.85177,1.85202,35000000.0
2007-04-12 10:47:00,1.85186,1.85192,1.85175,1.85183,23000000.0
2007-04-12 10:48:00,1.85178,1.85178,1.85118,1.85118,44000000.0
2007-04-12 10:49:00,1.8508,1.8508,1.84998,1.85003,36000000.0
2007-04-12 10:50:00,1.84972,1.85004,1.84972,1.85004,47000000.0
2007-04-12 10:51:00,1.8503,1.85036,1.84997,1.84997,45000000.0
2007-04-12 10:52:00,1.8499,1.85002,1.84989,1.8499,33000000.0
2007-04-12 10:53:00,1.84977,1.84984,1.84957,1.84984,46000000.0
2007-04-12 10:54:00,1.84973,1.84973,1.84954,1.84967,35000000.0
2007-04-12 10:55:00,1.84984,1.84992,1.84968,1.84992,37000000.0
2007-04-12 10:56:00,1.84982,1.84982,1.84959,1.84967,33000000.0
2007-04-12 10:57:00,1.84959,1.84997,1.84959,1.84978,33000000.0
2007-04-12 10:58:00,1.84974,1.84982,1.84962,1.84962,26000000.0
2007-04-12 10:59:00,1.8497,1.84972,1.84953,1.84958,47000000.0
2007-04-12 11:00:00,1.84975,1.84985,1.84974,1.84977,39000000.0
2007-04-12 11:01:00,1.84982,1.84987,1.84974,1.84987,45000000.0
2007-04-12 11:02:00,1.84977,1.84978,1.84963,1.84963,17000000.0
2007-04-12 11:03:00,1.84961,1.84971,1.84958,1.84969,37000000.0
2007-04-12 11:04:00,1.84974,1.8498,1.84971,1.84978,40000000.0
2007-04-12 11:05:00,1.84956,1.84966,1.84939,1.84966,18000000.0
2007-04-12 11:06:00,1.84971,1.84992,1.84951,1.84951,19000000.0
2007-04-12 11:07:00,1.84938,1.84958,1.84936,1.84951,30000000.0
2007-04-12 11:08:00,1.84949,1.84957,1.84935,1.84942,30000000.0
2007-04-12 11:09:00,1.84932,1.84947,1.84918,1.84927,45000000.0
2007-04-12 11:10:00,1.84932,1.84948,1.84928,1.84939,35000000.0
2007-04-12 11:11:00,1.84942,1.84949,1.84926,1.84927,46000000.0
2007-04-12 11:12:00,1.84938,1.84975,1.84937,1.84949,55000000.0
2007-04-12 11:13:00,1.84963,1.84988,1.84945,1.84988,59000000.0
2007-04-12 11:14:00,1.84997,1.84997,1.84957,1.84991,41000000.0
2007-04-12 11:15:00,1.84986,1.84997,1.84967,1.84972,34000000.0
2007-04-12 11:16:00,1.84953,1.84985,1.84953,1.84985,20000000.0
2007-04-12 11:17:00,1.85003,1.85007,1.8499,1.85004,57000000.0
2007-04-12 11:18:00,1.84997,1.85005,1.8497,1.84981,44000000.0
2007-04-12 11:19:00,1.84974,1.85012,1.84974,1.85007,63000000.0
2007-04-12 11:20:00,1.84973,1.84973,1.84793,1.84914,43000000.0
2007-04-12 11:21:00,1.85006,1.85018,1.85003,1.85013,34000000.0
2007-04-12 11:22:00,1.8499,1.85008,1.84976,1.8498,56000000.0
2007-04-12 11:23:00,1.8498,1.84997,1.84976,1.84997,43000000.0
2007-04-12 11:24:00,1.8498,1.85,1.84978,1.84986,53000000.0
2007-04-12 11:25:00,1.84969,1.84988,1.84969,1.84979,29000000.0
2007-04-12 11:26:00,1.84958,1.84972,1.84958,1.84966,41000000.0
2007-04-12 11:27:00,1.84955,1.84955,1.84937,1.8494,34000000.0
2007-04-12 11:28:00,1.84946,1.84957,1.84937,1.84955,36000000.0
2007-04-12 11:29:00,1.8496,1.8496,1.84932,1.84943,43000000.0
2007-04-12 11:30:00,1.84932,1.84957,1.84932,1.84957,24000000.0
2007-04-12 11:31:00,1.84972,1.84977,1.84951,1.84966,34000000.0
2007-04-12 11:32:00,1.84978,1.84982,1.84963,1.84969,46000000.0
2007-04-12 11:33:00,1.84967,1.84983,1.84957,1.84982,41000000.0
2007-04-12 11:34:00,1.84982,1.8499,1.84975,1.8499,28000000.0
2007-04-12 11:35:00,1.85006,1.85014,1.84998,1.85008,44000000.0
2007-04-12 11:36:00,1.85008,1.85026,1.85002,1.85006,48000000.0
2007-04-12 11:37:00,1.85021,1.85027,1.85009,1.85019,50000000.0
2007-04-12 11:38:00,1.85024,1.85029,1.85012,1.85029,37000000.0
2007-04-12 11:39:00,1.85024,1.85024,1.84983,1.84983,52000000.0
2007-04-12 11:40:00,1.84982,1.84991,1.84955,1.84955,27000000.0
2007-04-12 11:41:00,1.8496,1.8496,1.84943,1.84944,49000000.0
2007-04-12 11:42:00,1.84941,1.84941,1.84911,1.84911,22000000.0
2007-04-12 11:43:00,1.84915,1.84926,1.84901,1.84926,45000000.0
2007-04-12 11:44:00,1.84912,1.84916,1.84902,1.84903,42000000.0
2007-04-12 11:45:00,1.84911,1.84935,1.84893,1.84935,41000000.0
2007-04-12 11:46:00,1.84927,1.84932,1.84924,1.84926,38000000.0
2007-04-12 11:47:00,1.8493,1.84931,1.84917,1.84924,22000000.0
2007-04-12 11:48:00,1.84947,1.84951,1.84944,1.84945,27000000.0
2007-04-12 11:49:00,1.84942,1.84954,1.84941,1.84951,41000000.0
2007-04-12 11:50:00,1.84927,1.8493,1.84919,1.84919,44000000.0
2007-04-12 11:51:00,1.8493,1.8494,1.8493,1.84933,37000000.0
2007-04-12 11:52:00,1.84934,1.84934,1.84915,1.84926,37000000.0
2007-04-12 11:53:00,1.84936,1.84937,1.84915,1.84927,33000000.0
2007-04-12 11:54:00,1.84942,1.84958,1.84931,1.84958,37000000.0
2007-04-12 11:55:00,1.84955,1.84982,1.84955,1.84982,38000000.0
2007-04-12 11:56:00,1.84983,1.84986,1.84961,1.84974,51000000.0
2007-04-12 11:57:00,1.8498,1.85006,1.84978,1.85006,29000000.0
2007-04-12 11:58:00,1.85023,1.85023,1.84979,1.84979,31000000.0
2007-04-12 11:59:00,1.84964,1.8498,1.84949,1.84949,51000000.0
2007-04-12 12:00:00,1.84945,1.84956,1.84943,1.84943,23000000.0
2007-04-12 12:01:00,1.84961,1.84961,1.84942,1.84943,24000000.0
2007-04-12 12:02:00,1.84897,1.84907,1.84841,1.84842,34000000.0
2007-04-12 12:03:00,1.84938,1.84938,1.84916,1.84916,36000000.0
2007-04-12 12:04:00,1.84917,1.84925,1.849,1.84911,33000000.0
2007-04-12 12:05:00,1.84913,1.84913,1.84877,1.84877,26000000.0
2007-04-12 12:06:00,1.84882,1.8489,1.84878,1.8489,15000000.0
2007-04-12 12:07:00,1.84862,1.84904,1.84861,1.84904,23000000.0
2007-04-12 12:08:00,1.84945,1.84985,1.84943,1.84957,37000000.0
2007-04-12 12:09:00,1.84968,1.84982,1.84968,1.84982,11000000.0
2007-04-12 12:10:00,1.84982,1.84982,1.84971,1.8498,25000000.0
2007-04-12 12:11:00,1.8499,1.85017,1.84988,1.84988,33000000.0
2007-04-12 12:12:00,1.84987,1.84995,1.84983,1.84984,31000000.0
2007-04-12 12:13:00,1.84999,1.84999,1.84952,1.84953,24000000.0
2007-04-12 12:14:00,1.84938,1.84938,1.84928,1.84928,36000000.0
2007-04-12 12:15:00,1.84929,1.84955,1.84929,1.84955,29000000.0
2007-04-12 12:16:00,1.84956,1.84964,1.84954,1.84964,30000000.0
2007-04-12 12:17:00,1.84964,1.84966,1.84957,1.84957,41000000.0
2007-04-12 12:18:00,1.84965,1.84965,1.84944,1.84955,43000000.0
2007-04-12 12:19:00,1.84946,1.8495,1.84931,1.84931,37000000.0
2007-04-12 12:20:00,1.84926,1.84942,1.84923,1.84927,40000000.0
2007-04-12 12:21:00,1.84947,1.84953,1.84935,1.84953,61000000.0
2007-04-12 12:22:00,1.84953,1.84973,1.84934,1.84963,24000000.0
2007-04-12 12:23:00,1.84961,1.84961,1.84944,1.84947,23000000.0
2007-04-12 12:24:00,1.84962,1.84962,1.84923,1.84928,30000000.0
2007-04-12 12:25:00,1.84921,1.84925,1.84914,1.84921,22000000.0
2007-04-12 12:26:00,1.84888,1.84901,1.84808,1.84817,32000000.0
2007-04-12 12:27:00,1.84906,1.84914,1.84897,1.84909,25000000.0
2007-04-12 12:28:00,1.84894,1.84914,1.84894,1.84914,58000000.0
2007-04-12 12:29:00,1.84881,1.84897,1.84656,1.84705,71000000.0
2007-04-12 12:30:00,1.84907,1.84916,1.8473,1.84916,47000000.0
2007-04-12 12:31:00,1.84925,1.84958,1.84925,1.84944,55000000.0
2007-04-12 12:32:00,1.8494,1.84961,1.8494,1.84961,32000000.0
2007-04-12 12:33:00,1.84864,1.84927,1.84832,1.84921,40000000.0
2007-04-12 12:34:00,1.84969,1.84987,1.84969,1.84972,14000000.0
2007-04-12 12:35:00,1.84976,1.84999,1.84976,1.84999,8000000.0
2007-04-12 12:36:00,1.85031,1.8505,1.85031,1.8505,36000000.0
2007-04-12 12:37:00,1.85015,1.85028,1.84968,1.84968,22000000.0
2007-04-12 12:38:00,1.84979,1.84996,1.84968,1.84983,12000000.0
2007-04-12 12:39:00,1.84978,1.84978,1.84963,1.84969,20000000.0
2007-04-12 12:40:00,1.84979,1.85001,1.84979,1.85001,16000000.0
2007-04-12 12:41:00,1.85001,1.85001,1.8497,1.8497,10000000.0
2007-04-12 12:42:00,1.84968,1.84968,1.84958,1.84958,26000000.0
2007-04-12 12:43:00,1.84962,1.84978,1.84962,1.84978,9000000.0
2007-04-12 12:44:00,1.84985,1.84994,1.84985,1.84994,21000000.0
2007-04-12 12:45:00,1.8497,1.85009,1.8497,1.85009,30000000.0
2007-04-12 12:46:00,1.84986,1.84993,1.84973,1.84993,41000000.0
2007-04-12 12:47:00,1.85005,1.85012,1.85003,1.85008,26000000.0
2007-04-12 12:48:00,1.84983,1.84983,1.84923,1.84947,27000000.0
2007-04-12 12:49:00,1.85011,1.85024,1.85005,1.85005,36000000.0
2007-04-12 12:50:00,1.85015,1.85015,1.84986,1.85005,34000000.0
2007-04-12 12:51:00,1.84986,1.8501,1.84986,1.8501,25000000.0
2007-04-12 12:52:00,1.85016,1.85016,1.85008,1.85011,26000000.0
2007-04-12 12:53:00,1.85003,1.85011,1.84994,1.84994,16000000.0
2007-04-12 12:54:00,1.84981,1.84981,1.84949,1.84949,28000000.0
2007-04-12 12:55:00,1.84978,1.85004,1.84978,1.85004,29000000.0
2007-04-12 12:56:00,1.85002,1.85002,1.84954,1.84961,30000000.0
2007-04-12 12:57:00,1.84941,1.8497,1.84923,1.84931,26000000.0
2007-04-12 12:58:00,1.84905,1.84905,1.84863,1.84879,14000000.0
2007-04-12 12:59:00,1.84895,1.84895,1.84859,1.8487,32000000.0
2007-04-12 13:00:00,1.84838,1.84864,1.84838,1.84863,20000000.0
2007-04-12 13:01:00,1.84846,1.84861,1.84821,1.84826,31000000.0
2007-04-12 13:02:00,1.8485,1.84873,1.8485,1.84873,12000000.0
2007-04-12 13:03:00,1.84849,1.84849,1.84821,1.84821,21000000.0
2007-04-12 13:04:00,1.84743,1.84788,1.84714,1.84782,7000000.0
2007-04-12 13:05:00,1.84807,1.84834,1.84717,1.84771,17000000.0
2007-04-12 13:06:00,1.84828,1.84828,1.84815,1.84816,22000000.0
2007-04-12 13:07:00,1.84785,1.84834,1.8477,1.84834,17000000.0
2007-04-12 13:08:00,1.8474,1.84809,1.84683,1.84683,37000000.0
2007-04-12 13:09:00,1.84844,1.84853,1.84844,1.84851,33000000.0
2007-04-12 13:10:00,1.84856,1.84856,1.84762,1.84811,32000000.0
2007-04-12 13:11:00,1.8485,1.8485,1.84835,1.84835,21000000.0
2007-04-12 13:12:00,1.84853,1.84888,1.84851,1.84888,7000000.0
2007-04-12 13:13:00,1.84881,1.84897,1.84856,1.84856,11000000.0
2007-04-12 13:14:00,1.84866,1.8487,1.84863,1.84869,33000000.0
2007-04-12 13:15:00,1.84879,1.84888,1.84871,1.8488,25000000.0
2007-04-12 13:16:00,1.84882,1.84884,1.84876,1.84877,20000000.0
2007-04-12 13:17:00,1.84874,1.84874,1.8486,1.84862,19000000.0
2007-04-12 13:18:00,1.84861,1.84861,1.84855,1.84856,41000000.0
2007-04-12 13:19:00,1.84818,1.84818,1.84708,1.84708,36000000.0
2007-04-12 13:20:00,1.84869,1.84869,1.8485,1.8485,36000000.0
2007-04-12 13:21:00,1.84865,1.84878,1.8486,1.84873,54000000.0
2007-04-12 13:22:00,1.84867,1.84867,1.84819,1.84819,41000000.0
2007-04-12 13:23:00,1.84814,1.84854,1.84777,1.84785,11000000.0
2007-04-12 13:24:00,1.84882,1.84903,1.84879,1.84897,23000000.0
2007-04-12 13:25:00,1.84874,1.8488,1.84871,1.8488,25000000.0
2007-04-12 13:26:00,1.84886,1.84894,1.84884,1.84894,20000000.0
2007-04-12 13:27:00,1.84902,1.84908,1.84902,1.84905,32000000.0
2007-04-12 13:28:00,1.84793,1.84861,1.84727,1.84727,26000000.0
2007-04-12 13:29:00,1.84878,1.84878,1.84861,1.84863,25000000.0
2007-04-12 13:30:00,1.84842,1.84842,1.84756,1.84756,16000000.0
2007-04-12 13:31:00,1.84792,1.84856,1.84781,1.84856,21000000.0
2007-04-12 13:32:00,1.84867,1.84867,1.84793,1.84793,28000000.0
2007-04-12 13:33:00,1.84813,1.84813,1.84789,1.8479,18000000.0
2007-04-12 13:34:00,1.84782,1.84786,1.84764,1.8477,35000000.0
2007-04-12 13:35:00,1.84762,1.84789,1.84758,1.84788,10000000.0
2007-04-12 13:36:00,1.84792,1.84812,1.84786,1.84798,40000000.0
2007-04-12 13:37:00,1.84795,1.84806,1.84785,1.84798,22000000.0
2007-04-12 13:38:00,1.84799,1.84799,1.8477,1.84783,39000000.0
2007-04-12 13:39:00,1.84769,1.84769,1.84723,1.84723,32000000.0
2007-04-12 13:40:00,1.84759,1.84786,1.84759,1.84761,35000000.0
2007-04-12 13:41:00,1.8475,1.8475,1.84712,1.84742,27000000.0
2007-04-12 13:42:00,1.84756,1.84789,1.84756,1.84789,32000000.0
2007-04-12 13:43:00,1.84774,1.84789,1.84747,1.84757,26000000.0
2007-04-12 13:44:00,1.84759,1.8478,1.84749,1.8478,25000000.0
2007-04-12 13:45:00,1.84778,1.84789,1.84774,1.84774,21000000.0
2007-04-12 13:46:00,1.84771,1.84779,1.84764,1.84773,13000000.0
2007-04-12 13:47:00,1.84744,1.8476,1.84739,1.84745,22000000.0
2007-04-12 13:48:00,1.84764,1.84777,1.8475,1.84768,21000000.0
2007-04-12 13:49:00,1.84751,1.84773,1.84751,1.84766,24000000.0
2007-04-12 13:50:00,1.84779,1.84779,1.84756,1.84759,27000000.0
2007-04-12 13:51:00,1.84782,1.84799,1.84781,1.84799,27000000.0
2007-04-12 13:52:00,1.84719,1.84785,1.84666,1.84771,31000000.0
2007-04-12 13:53:00,1.84795,1.84829,1.84795,1.84829,31000000.0
2007-04-12 13:54:00,1.84845,1.84864,1.84841,1.84864,28000000.0
2007-04-12 13:55:00,1.84859,1.84859,1.84838,1.84838,33000000.0
2007-04-12 13:56:00,1.84844,1.84854,1.84838,1.84854,23000000.0
2007-04-12 13:57:00,1.84852,1.84857,1.84851,1.84857,19000000.0
2007-04-12 13:58:00,1.84851,1.84852,1.84838,1.84838,30000000.0
2007-04-12 13:59:00,1.84827,1.84848,1.84825,1.84848,39000000.0
2007-04-12 14:00:00,1.84838,1.84846,1.8479,1.8479,30000000.0
2007-04-12 14:01:00,1.8474,1.84799,1.8474,1.84799,16000000.0
2007-04-12 14:02:00,1.84809,1.84819,1.84805,1.84819,34000000.0
2007-04-12 14:03:00,1.84813,1.84813,1.84764,1.84785,24000000.0
2007-04-12 14:04:00,1.84799,1.84804,1.84797,1.84799,20000000.0
2007-04-12 14:05:00,1.84797,1.84807,1.84797,1.84807,31000000.0
2007-04-12 14:06:00,1.84713,1.84782,1.84708,1.84708,28000000.0
2007-04-12 14:07:00,1.84722,1.84722,1.84638,1.84695,32000000.0
2007-04-12 14:08:00,1.84802,1.84802,1.84792,1.84793,22000000.0
2007-04-12 14:09:00,1.8479,1.84805,1.8479,1.84805,15000000.0
2007-04-12 14:10:00,1.84816,1.84833,1.84816,1.84825,24000000.0
2007-04-12 14:11:00,1.84829,1.84855,1.84829,1.84855,22000000.0
2007-04-12 14:12:00,1.84855,1.84858,1.84848,1.84848,17000000.0
2007-04-12 14:13:00,1.84841,1.84858,1.84841,1.84858,19000000.0
2007-04-12 14:14:00,1.84874,1.84883,1.84868,1.84872,22000000.0
2007-04-12 14:15:00,1.8487,1.8487,1.84808,1.84838,26000000.0
2007-04-12 14:16:00,1.84828,1.84834,1.84822,1.8483,10000000.0
2007-04-12 14:17:00,1.84824,1.84824,1.84813,1.84817,8000000.0
2007-04-12 14:18:00,1.84835,1.84845,1.8483,1.84842,13000000.0
2007-04-12 14:19:00,1.84858,1.84884,1.84858,1.84865,29000000.0
2007-04-12 14:20:00,1.84876,1.84876,1.84848,1.84866,15000000.0
2007-04-12 14:21:00,1.84858,1.8486,1.84834,1.84834,18000000.0
2007-04-12 14:22:00,1.8481,1.84831,1.8481,1.84831,10000000.0
2007-04-12 14:23:00,1.84832,1.84838,1.84807,1.84822,24000000.0
2007-04-12 14:24:00,1.84808,1.84808,1.84775,1.84775,17000000.0
2007-04-12 14:25:00,1.84781,1.84799,1.84781,1.8479,31000000.0
2007-04-12 14:26:00,1.84793,1.84812,1.84793,1.84812,14000000.0
2007-04-12 14:27:00,1.84825,1.8485,1.84825,1.8485,14000000.0
2007-04-12 14:28:00,1.8484,1.84843,1.84833,1.84839,9000000.0
2007-04-12 14:29:00,1.84838,1.84848,1.84823,1.84823,7000000.0
2007-04-12 14:30:00,1.84827,1.8485,1.84825,1.8485,17000000.0
2007-04-12 14:31:00,1.84861,1.84863,1.84851,1.84852,21000000.0
2007-04-12 14:32:00,1.84857,1.84857,1.84835,1.84836,8000000.0
2007-04-12 14:33:00,1.84846,1.8487,1.84845,1.8487,10000000.0
2007-04-12 14:34:00,1.8486,1.84868,1.84841,1.84841,11000000.0
2007-04-12 14:35:00,1.84837,1.84842,1.84829,1.84842,7000000.0
2007-04-12 14:36:00,1.84823,1.84834,1.84791,1.84791,8000000.0
2007-04-12 14:37:00,1.84744,1.84747,1.84716,1.84729,11000000.0
2007-04-12 14:38:00,1.84745,1.84757,1.84731,1.84731,7000000.0
2007-04-12 14:39:00,1.84715,1.84715,1.84676,1.84694,8000000.0
2007-04-12 14:40:00,1.84734,1.84734,1.84707,1.84714,8000000.0
2007-04-12 14:41:00,1.84712,1.84735,1.84712,1.84731,10000000.0
2007-04-12 14:42:00,1.84718,1.84719,1.84684,1.84719,9000000.0
2007-04-12 14:43:00,1.8473,1.84759,1.84721,1.84759,8000000.0
2007-04-12 14:44:00,1.84751,1.84751,1.84712,1.84735,8000000.0
2007-04-12 14:45:00,1.84715,1.84715,1.8468,1.8469,7000000.0
2007-04-12 14:46:00,1.84685,1.84694,1.84663,1.84694,9000000.0
2007-04-12 14:47:00,1.84714,1.84715,1.84684,1.84687,8000000.0
2007-04-12 14:48:00,1.84741,1.84785,1.84723,1.84785,8000000.0
2007-04-12 14:49:00,1.84802,1.84802,1.84774,1.8478,9000000.0
2007-04-12 14:50:00,1.84765,1.84766,1.84737,1.84741,7000000.0
2007-04-12 14:51:00,1.84734,1.8476,1.84725,1.84738,10000000.0
2007-04-12 14:52:00,1.84729,1.84729,1.84704,1.84713,7000000.0
2007-04-12 14:53:00,1.84721,1.84728,1.84712,1.84728,7000000.0
2007-04-12 14:54:00,1.84735,1.84757,1.84719,1.84757,8000000.0
2007-04-12 14:55:00,1.84747,1.8476,1.8473,1.8473,7000000.0
2007-04-12 14:56:00,1.84754,1.8482,1.84754,1.8482,8000000.0
2007-04-12 14:57:00,1.84816,1.84816,1.8475,1.8475,7000000.0
2007-04-12 14:58:00,1.84735,1.84759,1.84735,1.84737,8000000.0
2007-04-12 14:59:00,1.84762,1.84811,1.84762,1.84811,8000000.0
2007-04-12 15:00:00,1.84867,1.84867,1.84848,1.84851,7000000.0
2007-04-12 15:01:00,1.84869,1.84869,1.84834,1.84855,8000000.0
2007-04-12 15:02:00,1.84858,1.84876,1.84854,1.84876,7000000.0
2007-04-12 15:03:00,1.84879,1.84879,1.84843,1.84855,7000000.0
2007-04-12 15:04:00,1.84885,1.84885,1.84861,1.84861,8000000.0
2007-04-12 15:05:00,1.84864,1.84871,1.84856,1.84856,7000000.0
2007-04-12 15:06:00,1.84849,1.84849,1.84806,1.84806,8000000.0
2007-04-12 15:07:00,1.84808,1.8483,1.84792,1.8483,11000000.0
2007-04-12 15:08:00,1.84827,1.84835,1.84808,1.84831,8000000.0
2007-04-12 15:09:00,1.84834,1.84858,1.84827,1.84858,7000000.0
2007-04-12 15:10:00,1.84842,1.84854,1.84837,1.84837,7000000.0
2007-04-12 15:11:00,1.84839,1.84847,1.8482,1.8482,11000000.0
2007-04-12 15:12:00,1.84852,1.84866,1.84845,1.84865,10000000.0
2007-04-12 15:13:00,1.84865,1.84885,1.84862,1.84882,9000000.0
2007-04-12 15:14:00,1.84902,1.84917,1.84869,1.84897,10000000.0
2007-04-12 15:15:00,1.84911,1.84911,1.84889,1.84892,8000000.0
2007-04-12 15:16:00,1.84835,1.84859,1.84835,1.84847,9000000.0
2007-04-12 15:17:00,1.84841,1.84849,1.8484,1.84841,9000000.0
2007-04-12 15:18:00,1.84861,1.84861,1.84836,1.84836,8000000.0
2007-04-12 15:19:00,1.84818,1.84836,1.84804,1.84829,7000000.0
2007-04-12 15:20:00,1.84812,1.8482,1.848,1.8482,9000000.0
2007-04-12 15:21:00,1.84825,1.84825,1.84794,1.8481,8000000.0
2007-04-12 15:22:00,1.84825,1.84848,1.84825,1.84831,9000000.0
2007-04-12 15:23:00,1.8486,1.84892,1.8486,1.84876,8000000.0
2007-04-12 15:24:00,1.84875,1.84875,1.84854,1.84854,8000000.0
2007-04-12 15:25:00,1.84832,1.84838,1.84826,1.84826,7000000.0
2007-04-12 15:26:00,1.84849,1.84866,1.84849,1.84866,7000000.0
2007-04-12 15:27:00,1.84879,1.84885,1.84868,1.84877,7000000.0
2007-04-12 15:28:00,1.84859,1.84868,1.84853,1.84862,11000000.0
2007-04-12 15:29:00,1.84913,1.84919,1.849,1.84919,7000000.0
2007-04-12 15:30:00,1.84939,1.84943,1.84902,1.84902,9000000.0
2007-04-12 15:31:00,1.84919,1.84927,1.84907,1.84914,9000000.0
2007-04-12 15:32:00,1.84912,1.84926,1.84909,1.84925,10000000.0
2007-04-12 15:33:00,1.84918,1.84918,1.84881,1.84881,8000000.0
2007-04-12 15:34:00,1.84884,1.849,1.84868,1.849,9000000.0
2007-04-12 15:35:00,1.84899,1.84919,1.84899,1.84908,7000000.0
2007-04-12 15:36:00,1.84889,1.84914,1.84877,1.84877,7000000.0
2007-04-12 15:37:00,1.84888,1.84888,1.84856,1.84872,8000000.0
2007-04-12 15:38:00,1.84683,1.84832,1.84683,1.84811,7000000.0
2007-04-12 15:39:00,1.8481,1.8481,1.84753,1.84762,10000000.0
2007-04-12 15:40:00,1.84751,1.84764,1.84719,1.84719,9000000.0
2007-04-12 15:41:00,1.84738,1.84803,1.84738,1.84803,11000000.0
2007-04-12 15:42:00,1.84853,1.84864,1.84846,1.84864,8000000.0
2007-04-12 15:43:00,1.8487,1.8488,1.84858,1.84858,8000000.0
2007-04-12 15:44:00,1.84887,1.84906,1.84873,1.84903,8000000.0
2007-04-12 15:45:00,1.84907,1.84916,1.84889,1.84916,8000000.0
2007-04-12 15:46:00,1.84918,1.84977,1.84918,1.84977,10000000.0
2007-04-12 15:47:00,1.84976,1.84987,1.84952,1.84987,7000000.0
2007-04-12 15:48:00,1.85035,1.85052,1.84997,1.84997,7000000.0
2007-04-12 15:49:00,1.85006,1.85024,1.85006,1.85024,8000000.0
2007-04-12 15:50:00,1.85014,1.85018,1.84992,1.85001,8000000.0
2007-04-12 15:51:00,1.84978,1.85008,1.84968,1.84968,9000000.0
2007-04-12 15:52:00,1.84978,1.84978,1.8493,1.8493,7000000.0
2007-04-12 15:53:00,1.84932,1.84977,1.84932,1.84977,7000000.0
2007-04-12 15:54:00,1.84982,1.85,1.84982,1.84995,11000000.0
2007-04-12 15:55:00,1.85016,1.85107,1.85005,1.85107,9000000.0
2007-04-12 15:56:00,1.85144,1.85148,1.85099,1.85099,7000000.0
2007-04-12 15:57:00,1.85123,1.85144,1.85123,1.85132,10000000.0
2007-04-12 15:58:00,1.85141,1.85148,1.85123,1.85123,10000000.0
2007-04-12 15:59:00,1.85157,1.85173,1.85131,1.85131,7000000.0
2007-04-12 16:00:00,1.85211,1.85284,1.85211,1.85284,7000000.0
2007-04-12 16:01:00,1.85266,1.85266,1.852,1.85264,9000000.0
2007-04-12 16:02:00,1.85326,1.85383,1.85326,1.85372,8000000.0
2007-04-12 16:03:00,1.85363,1.85363,1.85323,1.85323,11000000.0
2007-04-12 16:04:00,1.85317,1.85317,1.85296,1.85309,8000000.0
2007-04-12 16:05:00,1.85308,1.85311,1.85282,1.85282,9000000.0
2007-04-12 16:06:00,1.85299,1.85314,1.85297,1.85312,10000000.0
2007-04-12 16:07:00,1.85292,1.8532,1.85282,1.85282,10000000.0
2007-04-12 16:08:00,1.85277,1.85292,1.8525,1.85292,8000000.0
2007-04-12 16:09:00,1.85283,1.85291,1.85248,1.85248,7000000.0
2007-04-12 16:10:00,1.85226,1.85265,1.85226,1.85254,7000000.0
2007-04-12 16:11:00,1.85249,1.85249,1.85139,1.85139,10000000.0
2007-04-12 16:12:00,1.85113,1.85184,1.85113,1.8518,9000000.0
2007-04-12 16:13:00,1.85171,1.85177,1.85151,1.85169,7000000.0
2007-04-12 16:14:00,1.85175,1.85192,1.85172,1.85172,11000000.0
2007-04-12 16:15:00,1.85193,1.85193,1.85157,1.85157,7000000.0
2007-04-12 16:16:00,1.85122,1.85134,1.85116,1.85122,7000000.0
2007-04-12 16:17:00,1.8516,1.85234,1.85157,1.85234,11000000.0
2007-04-12 16:18:00,1.8525,1.8525,1.85234,1.8524,11000000.0
2007-04-12 16:19:00,1.85241,1.85241,1.85197,1.85216,11000000.0
2007-04-12 16:20:00,1.8519,1.8519,1.85168,1.85168,9000000.0
2007-04-12 16:21:00,1.85158,1.85194,1.85158,1.85186,9000000.0
2007-04-12 16:22:00,1.85223,1.85223,1.85187,1.85187,8000000.0
2007-04-12 16:23:00,1.85198,1.85203,1.85168,1.85172,8000000.0
2007-04-12 16:24:00,1.85146,1.85146,1.85052,1.85081,10000000.0
2007-04-12 16:25:00,1.8504,1.85064,1.8504,1.85064,7000000.0
2007-04-12 16:26:00,1.85065,1.85077,1.85054,1.85077,7000000.0
2007-04-12 16:27:00,1.85093,1.85162,1.85093,1.85162,11000000.0
2007-04-12 16:28:00,1.85134,1.85182,1.85134,1.85182,11000000.0
2007-04-12 16:29:00,1.85195,1.85195,1.85161,1.85161,7000000.0
2007-04-12 16:30:00,1.85164,1.85182,1.8516,1.85167,8000000.0
2007-04-12 16:31:00,1.85142,1.85142,1.85019,1.85019,7000000.0
2007-04-12 16:32:00,1.84995,1.85017,1.84992,1.85017,8000000.0
2007-04-12 16:33:00,1.85005,1.85005,1.84985,1.84996,11000000.0
2007-04-12 16:34:00,1.85026,1.85063,1.85026,1.85063,8000000.0
2007-04-12 16:35:00,1.85065,1.85065,1.85037,1.85037,7000000.0
2007-04-12 16:36:00,1.85017,1.85052,1.85015,1.85052,8000000.0
2007-04-12 16:37:00,1.85075,1.85075,1.85032,1.8506,8000000.0
2007-04-12 16:38:00,1.85076,1.85086,1.85065,1.85086,7000000.0
2007-04-12 16:39:00,1.85092,1.85148,1.85092,1.85104,8000000.0
2007-04-12 16:40:00,1.85114,1.85114,1.85079,1.85095,11000000.0
2007-04-12 16:41:00,1.85117,1.85153,1.85117,1.85153,10000000.0
2007-04-12 16:42:00,1.8514,1.8514,1.85117,1.85119,7000000.0
2007-04-12 16:43:00,1.8513,1.85137,1.85122,1.85123,7000000.0
2007-04-12 16:44:00,1.85104,1.85115,1.85101,1.85106,7000000.0
2007-04-12 16:45:00,1.85057,1.85057,1.85033,1.85047,11000000.0
2007-04-12 16:46:00,1.85074,1.8512,1.85074,1.85119,11000000.0
2007-04-12 16:47:00,1.85115,1.85115,1.8509,1.8509,7000000.0
2007-04-12 16:48:00,1.85086,1.85103,1.85086,1.85103,10000000.0
2007-04-12 16:49:00,1.85089,1.85097,1.85079,1.85084,8000000.0
2007-04-12 16:50:00,1.85088,1.85094,1.85085,1.85094,8000000.0
2007-04-12 16:51:00,1.85107,1.85148,1.85107,1.85148,9000000.0
2007-04-12 16:52:00,1.8513,1.85134,1.8512,1.85129,7000000.0
2007-04-12 16:53:00,1.85142,1.85142,1.85113,1.85117,8000000.0
2007-04-12 16:54:00,1.85132,1.85134,1.85118,1.85134,7000000.0
2007-04-12 16:55:00,1.85134,1.85159,1.85134,1.85154,11000000.0
2007-04-12 16:56:00,1.85163,1.85164,1.85153,1.85153,11000000.0
2007-04-12 16:57:00,1.85123,1.85125,1.85105,1.85105,7000000.0
2007-04-12 16:58:00,1.85112,1.85148,1.85112,1.85148,8000000.0
2007-04-12 16:59:00,1.84994,1.8514,1.84994,1.8514,7000000.0
2007-04-12 17:00:00,1.85154,1.85202,1.85154,1.85189,11000000.0
2007-04-12 17:01:00,1.85216,1.85216,1.85194,1.85194,7000000.0
2007-04-12 17:02:00,1.85189,1.85208,1.85189,1.85202,8000000.0
2007-04-12 17:03:00,1.85194,1.85195,1.84998,1.85162,7000000.0
2007-04-12 17:04:00,1.85182,1.85182,1.85161,1.85164,7000000.0
2007-04-12 17:05:00,1.85158,1.85184,1.85158,1.85184,10000000.0
2007-04-12 17:06:00,1.85173,1.85173,1.85136,1.85136,9000000.0
2007-04-12 17:07:00,1.85166,1.85181,1.85162,1.85166,8000000.0
2007-04-12 17:08:00,1.85171,1.85171,1.85153,1.8516,9000000.0
2007-04-12 17:09:00,1.85155,1.85155,1.85122,1.85131,8000000.0
2007-04-12 17:10:00,1.85109,1.85131,1.85107,1.85111,9000000.0
2007-04-12 17:11:00,1.85088,1.85088,1.84992,1.84992,8000000.0
2007-04-12 17:12:00,1.84979,1.85003,1.84954,1.84954,7000000.0
2007-04-12 17:13:00,1.84984,1.85041,1.84984,1.85036,8000000.0
2007-04-12 17:14:00,1.85042,1.85042,1.85016,1.85028,8000000.0
2007-04-12 17:15:00,1.85062,1.85066,1.85045,1.85045,7000000.0
2007-04-12 17:16:00,1.85051,1.85079,1.85048,1.85079,10000000.0
2007-04-12 17:17:00,1.85071,1.85091,1.85071,1.85078,7000000.0
2007-04-12 17:18:00,1.85041,1.8508,1.85041,1.85079,9000000.0
2007-04-12 17:19:00,1.85078,1.85097,1.85069,1.85097,7000000.0
2007-04-12 17:20:00,1.85107,1.85135,1.85107,1.85123,8000000.0
2007-04-12 17:21:00,1.85115,1.85128,1.85109,1.85128,10000000.0
2007-04-12 17:22:00,1.85108,1.85116,1.85106,1.85109,8000000.0
2007-04-12 17:23:00,1.85134,1.85134,1.8511,1.85121,8000000.0
2007-04-12 17:24:00,1.85148,1.85154,1.85129,1.85154,7000000.0
2007-04-12 17:25:00,1.85145,1.85145,1.85117,1.85123,7000000.0
2007-04-12 17:26:00,1.85143,1.8518,1.8514,1.85178,7000000.0
2007-04-12 17:27:00,1.85199,1.85216,1.8519,1.85216,9000000.0
2007-04-12 17:28:00,1.85239,1.85239,1.85208,1.85208,7000000.0
2007-04-12 17:29:00,1.85197,1.85218,1.85192,1.85192,8000000.0
2007-04-12 17:30:00,1.85183,1.85183,1.85148,1.85174,8000000.0
2007-04-12 17:31:00,1.85193,1.85202,1.85185,1.85185,9000000.0
2007-04-12 17:32:00,1.85188,1.85188,1.85159,1.85172,8000000.0
2007-04-12 17:33:00,1.85186,1.85186,1.85136,1.85158,11000000.0
2007-04-12 17:34:00,1.85153,1.85153,1.85124,1.8513,9000000.0
2007-04-12 17:35:00,1.85127,1.85149,1.85114,1.85149,7000000.0
2007-04-12 17:36:00,1.85133,1.8514,1.85095,1.85095,7000000.0
2007-04-12 17:37:00,1.8511,1.85116,1.85102,1.85102,7000000.0
2007-04-12 17:38:00,1.85118,1.85127,1.85118,1.85124,8000000.0
2007-04-12 17:39:00,1.85095,1.85101,1.85087,1.85099,7000000.0
2007-04-12 17:40:00,1.85094,1.85099,1.85087,1.85092,9000000.0
2007-04-12 17:41:00,1.85002,1.85065,1.84992,1.85028,8000000.0
2007-04-12 17:42:00,1.84997,1.85021,1.84975,1.84984,11000000.0
2007-04-12 17:43:00,1.85077,1.85077,1.85033,1.85033,7000000.0
2007-04-12 17:44:00,1.85045,1.85075,1.8504,1.85059,10000000.0
2007-04-12 17:45:00,1.85052,1.85052,1.85023,1.85033,7000000.0
2007-04-12 17:46:00,1.85023,1.85037,1.85023,1.85027,8000000.0
2007-04-12 17:47:00,1.85023,1.85057,1.85017,1.85038,8000000.0
2007-04-12 17:48:00,1.85018,1.85018,1.84989,1.85001,7000000.0
2007-04-12 17:49:00,1.84997,1.85013,1.84997,1.85013,7000000.0
2007-04-12 17:50:00,1.85021,1.85038,1.85021,1.85038,7000000.0
2007-04-12 17:51:00,1.85035,1.85035,1.85021,1.85029,7000000.0
2007-04-12 17:52:00,1.85016,1.85027,1.85,1.85014,7000000.0
2007-04-12 17:53:00,1.8501,1.85015,1.85008,1.85013,7000000.0
2007-04-12 17:54:00,1.85002,1.85005,1.84995,1.84996,11000000.0
2007-04-12 17:55:00,1.84986,1.8501,1.84983,1.8501,7000000.0
2007-04-12 17:56:00,1.85021,1.85022,1.85012,1.85016,7000000.0
2007-04-12 17:57:00,1.85019,1.85022,1.85004,1.85005,10000000.0
2007-04-12 17:58:00,1.85006,1.85006,1.84992,1.84998,10000000.0
2007-04-12 17:59:00,1.84998,1.85004,1.84988,1.84999,10000000.0
2007-04-12 18:00:00,1.84984,1.84997,1.8494,1.84943,10000000.0
2007-04-12 18:01:00,1.84915,1.84915,1.84878,1.84906,8000000.0
2007-04-12 18:02:00,1.84919,1.84934,1.84914,1.84914,8000000.0
2007-04-12 18:03:00,1.84964,1.84971,1.84953,1.84953,10000000.0
2007-04-12 18:04:00,1.84958,1.84967,1.84953,1.84967,8000000.0
2007-04-12 18:05:00,1.84965,1.84966,1.84951,1.84954,10000000.0
2007-04-12 18:06:00,1.84967,1.84981,1.84909,1.84909,10000000.0
2007-04-12 18:07:00,1.84942,1.84954,1.84936,1.84954,8000000.0
2007-04-12 18:08:00,1.84968,1.84981,1.84965,1.84978,8000000.0
2007-04-12 18:09:00,1.84986,1.84986,1.84973,1.84981,8000000.0
2007-04-12 18:10:00,1.84984,1.84984,1.84957,1.84962,11000000.0
2007-04-12 18:11:00,1.84984,1.84996,1.84984,1.84996,7000000.0
2007-04-12 18:12:00,1.85005,1.85005,1.8497,1.84982,9000000.0
2007-04-12 18:13:00,1.84983,1.84992,1.84945,1.84992,11000000.0
2007-04-12 18:14:00,1.85004,1.85013,1.84974,1.84974,7000000.0
2007-04-12 18:15:00,1.84974,1.84985,1.8496,1.84962,8000000.0
2007-04-12 18:16:00,1.84966,1.84994,1.84965,1.84994,11000000.0
2007-04-12 18:17:00,1.84974,1.84974,1.8494,1.84967,10000000.0
2007-04-12 18:18:00,1.84964,1.84976,1.84953,1.84958,8000000.0
2007-04-12 18:19:00,1.84938,1.8495,1.84938,1.84947,9000000.0
2007-04-12 18:20:00,1.84965,1.84972,1.84953,1.84965,7000000.0
2007-04-12 18:21:00,1.84968,1.84968,1.84769,1.84947,11000000.0
2007-04-12 18:22:00,1.84959,1.8496,1.84943,1.84956,11000000.0
2007-04-12 18:23:00,1.84943,1.84945,1.84927,1.84929,8000000.0
2007-04-12 18:24:00,1.84925,1.84945,1.84925,1.84945,10000000.0
2007-04-12 18:25:00,1.84933,1.84934,1.84926,1.84932,7000000.0
2007-04-12 18:26:00,1.84935,1.84935,1.84919,1.84924,8000000.0
2007-04-12 18:27:00,1.84908,1.84917,1.84897,1.84897,7000000.0
2007-04-12 18:28:00,1.84917,1.84932,1.84904,1.84904,7000000.0
2007-04-12 18:29:00,1.84921,1.84921,1.84893,1.84894,7000000.0
2007-04-12 18:30:00,1.84896,1.84902,1.84875,1.84875,8000000.0
2007-04-12 18:31:00,1.84851,1.84851,1.84824,1.84824,9000000.0
2007-04-12 18:32:00,1.84821,1.84846,1.84821,1.84846,11000000.0
2007-04-12 18:33:00,1.84834,1.84834,1.84812,1.84812,11000000.0
2007-04-12 18:34:00,1.84814,1.84838,1.84814,1.84838,7000000.0
2007-04-12 18:35:00,1.84834,1.84834,1.84813,1.84813,8000000.0
2007-04-12 18:36:00,1.8479,1.84793,1.84783,1.84783,7000000.0
2007-04-12 18:37:00,1.8478,1.84785,1.8477,1.8477,8000000.0
2007-04-12 18:38:00,1.84772,1.84786,1.84763,1.84784,8000000.0
2007-04-12 18:39:00,1.84768,1.84779,1.84755,1.84773,7000000.0
2007-04-12 18:40:00,1.84768,1.84776,1.84761,1.84775,7000000.0
2007-04-12 18:41:00,1.84801,1.84819,1.848,1.84819,8000000.0
2007-04-12 18:42:00,1.84815,1.84831,1.8481,1.8483,11000000.0
2007-04-12 18:43:00,1.84834,1.84838,1.84815,1.84838,8000000.0
2007-04-12 18:44:00,1.84837,1.8486,1.84837,1.84858,7000000.0
2007-04-12 18:45:00,1.84776,1.84823,1.84754,1.84754,11000000.0
2007-04-12 18:46:00,1.84854,1.84854,1.84809,1.84827,9000000.0
2007-04-12 18:47:00,1.84819,1.84819,1.8478,1.8478,8000000.0
2007-04-12 18:48:00,1.84794,1.84797,1.8478,1.84783,9000000.0
2007-04-12 18:49:00,1.84784,1.84812,1.84784,1.8479,7000000.0
2007-04-12 18:50:00,1.84752,1.84767,1.84742,1.84761,11000000.0
2007-04-12 18:51:00,1.84811,1.8482,1.84798,1.84817,7000000.0
2007-04-12 18:52:00,1.84839,1.84857,1.84839,1.8484,8000000.0
2007-04-12 18:53:00,1.84839,1.84839,1.84778,1.84806,11000000.0
2007-04-12 18:54:00,1.84824,1.84833,1.84817,1.84817,7000000.0
2007-04-12 18:55:00,1.84825,1.8483,1.84822,1.84824,7000000.0
2007-04-12 18:56:00,1.84787,1.84805,1.84787,1.84793,7000000.0
2007-04-12 18:57:00,1.84796,1.84796,1.84756,1.84756,10000000.0
2007-04-12 18:58:00,1.84756,1.84817,1.84756,1.848,9000000.0
2007-04-12 18:59:00,1.84752,1.84775,1.84701,1.84701,8000000.0
2007-04-12 19:00:00,1.84818,1.84832,1.84818,1.84819,7000000.0
2007-04-12 19:01:00,1.84836,1.84836,1.84767,1.84767,7000000.0
2007-04-12 19:02:00,1.84753,1.84756,1.84717,1.84717,8000000.0
2007-04-12 19:03:00,1.84702,1.8471,1.84693,1.847,7000000.0
2007-04-12 19:04:00,1.8466,1.8466,1.84648,1.8466,8000000.0
2007-04-12 19:05:00,1.84589,1.84651,1.84589,1.84635,8000000.0
2007-04-12 19:06:00,1.84703,1.8471,1.84658,1.84706,8000000.0
2007-04-12 19:07:00,1.84704,1.84704,1.84645,1.84645,9000000.0
2007-04-12 19:08:00,1.84696,1.84734,1.84693,1.84734,8000000.0
2007-04-12 19:09:00,1.84737,1.84744,1.84726,1.84735,7000000.0
2007-04-12 19:10:00,1.84718,1.84718,1.84681,1.84684,11000000.0
2007-04-12 19:11:00,1.84681,1.84718,1.84681,1.84717,8000000.0
2007-04-12 19:12:00,1.8474,1.84749,1.84727,1.84727,7000000.0
2007-04-12 19:13:00,1.84737,1.84799,1.84622,1.84746,8000000.0
2007-04-12 19:14:00,1.84722,1.84726,1.84716,1.84716,8000000.0
2007-04-12 19:15:00,1.84726,1.84726,1.84683,1.84683,10000000.0
2007-04-12 19:16:00,1.84661,1.84692,1.8466,1.84687,8000000.0
2007-04-12 19:17:00,1.84726,1.84726,1.84699,1.84725,10000000.0
2007-04-12 19:18:00,1.84729,1.84746,1.84719,1.84744,11000000.0
2007-04-12 19:19:00,1.84741,1.84741,1.84724,1.84733,8000000.0
2007-04-12 19:20:00,1.84726,1.84732,1.84705,1.84705,11000000.0
2007-04-12 19:21:00,1.84717,1.8474,1.84713,1.8474,10000000.0
2007-04-12 19:22:00,1.84752,1.84762,1.8474,1.84754,9000000.0
2007-04-12 19:23:00,1.84748,1.84772,1.84747,1.84772,8000000.0
2007-04-12 19:24:00,1.84768,1.84768,1.84741,1.84741,9000000.0
2007-04-12 19:25:00,1.84704,1.84704,1.8469,1.8469,9000000.0
2007-04-12 19:26:00,1.84628,1.84669,1.84628,1.84669,7000000.0
2007-04-12 19:27:00,1.84735,1.84742,1.84728,1.84728,8000000.0
2007-04-12 19:28:00,1.84732,1.84732,1.84707,1.84707,10000000.0
2007-04-12 19:29:00,1.84695,1.84701,1.84682,1.84685,7000000.0
2007-04-12 19:30:00,1.84671,1.84694,1.84671,1.8468,10000000.0
2007-04-12 19:31:00,1.84689,1.84701,1.84682,1.84701,7000000.0
2007-04-12 19:32:00,1.8471,1.8471,1.84686,1.84699,10000000.0
2007-04-12 19:33:00,1.84667,1.84698,1.84667,1.84681,7000000.0
2007-04-12 19:34:00,1.8468,1.84688,1.8468,1.84686,8000000.0
2007-04-12 19:35:00,1.84699,1.8471,1.84696,1.8471,7000000.0
2007-04-12 19:36:00,1.84704,1.84712,1.84693,1.84712,7000000.0
2007-04-12 19:37:00,1.8471,1.84711,1.84694,1.84709,8000000.0
2007-04-12 19:38:00,1.84703,1.8473,1.84653,1.84695,8000000.0
2007-04-12 19:39:00,1.84711,1.8472,1.84702,1.84702,8000000.0
2007-04-12 19:40:00,1.84701,1.84701,1.8457,1.8457,7000000.0
2007-04-12 19:41:00,1.84696,1.84696,1.8466,1.84669,9000000.0
2007-04-12 19:42:00,1.84652,1.84671,1.84652,1.84654,7000000.0
2007-04-12 19:43:00,1.8465,1.84668,1.84644,1.84666,11000000.0
2007-04-12 19:44:00,1.84662,1.84695,1.84662,1.84695,8000000.0
2007-04-12 19:45:00,1.84697,1.84697,1.84665,1.84665,9000000.0
2007-04-12 19:46:00,1.84603,1.84636,1.84593,1.84604,7000000.0
2007-04-12 19:47:00,1.84618,1.84633,1.84595,1.84624,9000000.0
2007-04-12 19:48:00,1.84645,1.84655,1.84616,1.84621,8000000.0
2007-04-12 19:49:00,1.84602,1.84676,1.84602,1.84676,7000000.0
2007-04-12 19:50:00,1.84683,1.84683,1.84632,1.84632,7000000.0
2007-04-12 19:51:00,1.84625,1.84631,1.84607,1.84613,7000000.0
2007-04-12 19:52:00,1.84611,1.84642,1.84611,1.84642,7000000.0
2007-04-12 19:53:00,1.84625,1.84647,1.84625,1.84637,5000000.0
2007-04-12 19:54:00,1.84671,1.84684,1.84656,1.84656,8000000.0
2007-04-12 19:55:00,1.84649,1.84673,1.84621,1.84621,8000000.0
2007-04-12 19:56:00,1.84661,1.84664,1.8464,1.84655,8000000.0
2007-04-12 19:57:00,1.84682,1.84695,1.84673,1.84695,7000000.0
2007-04-12 19:58:00,1.84704,1.84743,1.8469,1.84743,10000000.0
2007-04-12 19:59:00,1.84726,1.84734,1.84678,1.84678,8000000.0
2007-04-12 20:00:00,1.84709,1.84714,1.8467,1.84697,7000000.0
2007-04-12 20:01:00,1.84699,1.84707,1.84698,1.84707,7000000.0
2007-04-12 20:02:00,1.84686,1.84699,1.84684,1.84684,7000000.0
2007-04-12 20:03:00,1.8467,1.84698,1.8467,1.84698,9000000.0
2007-04-12 20:04:00,1.84703,1.84758,1.84703,1.84741,9000000.0
2007-04-12 20:05:00,1.84732,1.84745,1.84718,1.84734,9000000.0
2007-04-12 20:06:00,1.84742,1.84752,1.84731,1.84731,11000000.0
2007-04-12 20:07:00,1.84685,1.84737,1.84651,1.84651,10000000.0
2007-04-12 20:08:00,1.84744,1.84748,1.8473,1.84748,8000000.0
2007-04-12 20:09:00,1.84724,1.84745,1.84724,1.84744,7000000.0
2007-04-12 20:10:00,1.84734,1.84755,1.84714,1.84718,8000000.0
2007-04-12 20:11:00,1.84738,1.8476,1.84738,1.84751,8000000.0
2007-04-12 20:12:00,1.84755,1.84755,1.84736,1.8474,7000000.0
2007-04-12 20:13:00,1.84723,1.84735,1.84723,1.84735,4000000.0
2007-04-12 20:14:00,1.84738,1.84738,1.84723,1.84723,7000000.0
2007-04-12 20:15:00,1.84696,1.84714,1.84694,1.84714,7000000.0
2007-04-12 20:16:00,1.84716,1.84722,1.84708,1.84717,7000000.0
2007-04-12 20:17:00,1.84703,1.84712,1.84692,1.84711,11000000.0
2007-04-12 20:18:00,1.8471,1.84728,1.8471,1.84717,9000000.0
2007-04-12 20:19:00,1.84644,1.84701,1.84644,1.84652,8000000.0
2007-04-12 20:20:00,1.84724,1.84724,1.84714,1.84724,7000000.0
2007-04-12 20:21:00,1.84721,1.84721,1.84653,1.84664,11000000.0
2007-04-12 20:22:00,1.84654,1.8468,1.84642,1.84677,7000000.0
2007-04-12 20:23:00,1.84694,1.84694,1.84681,1.84681,7000000.0
2007-04-12 20:24:00,1.84599,1.84683,1.84599,1.8463,8000000.0
2007-04-12 20:25:00,1.84672,1.84695,1.84672,1.84692,11000000.0
2007-04-12 20:26:00,1.8468,1.84706,1.84657,1.84704,8000000.0
2007-04-12 20:27:00,1.84687,1.84687,1.84671,1.84682,9000000.0
2007-04-12 20:28:00,1.84683,1.84699,1.84683,1.84695,7000000.0
2007-04-12 20:29:00,1.84698,1.84709,1.84691,1.84699,8000000.0
2007-04-12 20:30:00,1.84725,1.8474,1.84711,1.84711,8000000.0
2007-04-12 20:31:00,1.84727,1.84727,1.84715,1.84722,7000000.0
2007-04-12 20:32:00,1.84715,1.84737,1.84707,1.84737,7000000.0
2007-04-12 20:33:00,1.84732,1.84735,1.84718,1.84721,7000000.0
2007-04-12 20:34:00,1.84712,1.84714,1.84697,1.84706,8000000.0
2007-04-12 20:35:00,1.84686,1.84736,1.84686,1.84736,9000000.0
2007-04-12 20:36:00,1.84745,1.84753,1.84727,1.84746,7000000.0
2007-04-12 20:37:00,1.8474,1.84749,1.84727,1.84731,11000000.0
2007-04-12 20:38:00,1.84717,1.84717,1.84697,1.84703,10000000.0
2007-04-12 20:39:00,1.8464,1.84671,1.84633,1.8466,9000000.0
2007-04-12 20:40:00,1.84718,1.84728,1.84712,1.84714,8000000.0
2007-04-12 20:41:00,1.84718,1.84761,1.84718,1.84761,8000000.0
2007-04-12 20:42:00,1.84725,1.84725,1.84644,1.84695,11000000.0
2007-04-12 20:43:00,1.84772,1.84772,1.84735,1.84736,8000000.0
2007-04-12 20:44:00,1.84731,1.84748,1.84731,1.84738,10000000.0
2007-04-12 20:45:00,1.8474,1.84742,1.84734,1.84735,7000000.0
2007-04-12 20:46:00,1.84743,1.84746,1.84736,1.84736,8000000.0
2007-04-12 20:47:00,1.84745,1.8475,1.84738,1.84745,7000000.0
2007-04-12 20:48:00,1.84725,1.84741,1.84711,1.84741,10000000.0
2007-04-12 20:49:00,1.84728,1.84729,1.84714,1.84714,7000000.0
2007-04-12 20:50:00,1.84714,1.84715,1.84694,1.84715,8000000.0
2007-04-12 20:51:00,1.84716,1.84736,1.84709,1.84736,9000000.0
2007-04-12 20:52:00,1.84737,1.84737,1.84723,1.84726,11000000.0
2007-04-12 20:53:00,1.84722,1.84722,1.84671,1.84671,11000000.0
2007-04-12 20:54:00,1.84702,1.84718,1.84699,1.84713,11000000.0
2007-04-12 20:55:00,1.84721,1.84749,1.84721,1.84749,8000000.0
2007-04-12 20:56:00,1.84754,1.84759,1.84745,1.84751,7000000.0
2007-04-12 20:57:00,1.84746,1.84746,1.84731,1.84731,7000000.0
2007-04-12 20:58:00,1.84722,1.84722,1.84685,1.84712,7000000.0
2007-04-12 20:59:00,1.84697,1.84711,1.84694,1.84694,7000000.0
2007-04-12 21:00:00,1.84727,1.84727,1.84715,1.84727,7000000.0
2007-04-12 21:01:00,1.8473,1.84738,1.84723,1.84735,7000000.0
2007-04-12 21:02:00,1.84745,1.84762,1.84745,1.84755,7000000.0
2007-04-12 21:03:00,1.8475,1.84771,1.8475,1.84754,8000000.0
2007-04-12 21:04:00,1.84745,1.84753,1.84716,1.84749,7000000.0
2007-04-12 21:05:00,1.84723,1.8476,1.84723,1.8476,7000000.0
2007-04-12 21:06:00,1.84754,1.84768,1.84746,1.84746,8000000.0
2007-04-12 21:07:00,1.84749,1.84756,1.84744,1.84755,8000000.0
2007-04-12 21:08:00,1.84729,1.84763,1.84729,1.84732,10000000.0
2007-04-12 21:09:00,1.84763,1.84766,1.84755,1.84755,7000000.0
2007-04-12 21:10:00,1.84744,1.84744,1.84717,1.84718,8000000.0
2007-04-12 21:11:00,1.84741,1.84749,1.84734,1.84734,7000000.0
2007-04-12 21:12:00,1.84713,1.84731,1.84713,1.84717,8000000.0
2007-04-12 21:13:00,1.84709,1.8472,1.84683,1.8472,10000000.0
2007-04-12 21:14:00,1.84722,1.84722,1.84702,1.8472,8000000.0
2007-04-12 21:15:00,1.84713,1.84725,1.84707,1.84725,8000000.0
2007-04-12 21:16:00,1.84721,1.84735,1.84721,1.84724,7000000.0
2007-04-12 21:17:00,1.84719,1.84719,1.84653,1.84653,5000000.0
2007-04-12 21:18:00,1.84668,1.84699,1.84651,1.84651,7000000.0
2007-04-12 21:19:00,1.84615,1.8464,1.84615,1.84634,7000000.0
2007-04-12 21:20:00,1.84628,1.84654,1.84628,1.84654,11000000.0
2007-04-12 21:21:00,1.84667,1.84671,1.84656,1.8467,10000000.0
2007-04-12 21:22:00,1.84678,1.84678,1.84656,1.84668,10000000.0
2007-04-12 21:23:00,1.84681,1.84698,1.84669,1.8469,5000000.0
2007-04-12 21:24:00,1.8473,1.84754,1.8473,1.84751,11000000.0
2007-04-12 21:25:00,1.84761,1.84761,1.8475,1.84753,7000000.0
2007-04-12 21:26:00,1.84756,1.84783,1.84756,1.84783,7000000.0
2007-04-12 21:27:00,1.84784,1.84793,1.84784,1.84784,6000000.0
2007-04-12 21:28:00,1.84789,1.84794,1.84772,1.84794,7000000.0
2007-04-12 21:29:00,1.84787,1.84787,1.84751,1.84752,8000000.0
2007-04-12 21:30:00,1.84711,1.84711,1.84695,1.84701,8000000.0
2007-04-12 21:31:00,1.84618,1.84664,1.84586,1.84654,8000000.0
2007-04-12 21:32:00,1.84694,1.84699,1.84688,1.84688,7000000.0
2007-04-12 21:33:00,1.84692,1.84705,1.84682,1.84696,11000000.0
2007-04-12 21:34:00,1.84694,1.84694,1.84678,1.84688,11000000.0
2007-04-12 21:35:00,1.84683,1.84683,1.84662,1.84665,11000000.0
2007-04-12 21:36:00,1.84679,1.84711,1.84679,1.8471,8000000.0
2007-04-12 21:37:00,1.8471,1.8472,1.84703,1.84715,8000000.0
2007-04-12 21:38:00,1.84716,1.8472,1.84699,1.84717,8000000.0
2007-04-12 21:39:00,1.84714,1.84725,1.84712,1.84722,10000000.0
2007-04-12 21:40:00,1.84714,1.84728,1.84714,1.84728,7000000.0
2007-04-12 21:41:00,1.84736,1.84741,1.84722,1.84733,9000000.0
2007-04-12 21:42:00,1.84736,1.84743,1.84722,1.84722,7000000.0
2007-04-12 21:43:00,1.84738,1.84739,1.84737,1.84739,5000000.0
2007-04-12 21:44:00,1.84725,1.84734,1.84715,1.84723,8000000.0
2007-04-12 21:45:00,1.84713,1.84723,1.84711,1.84722,7000000.0
2007-04-12 21:46:00,1.84733,1.84746,1.84731,1.84736,8000000.0
2007-04-12 21:47:00,1.84742,1.84743,1.84731,1.84737,8000000.0
2007-04-12 21:48:00,1.84727,1.84733,1.84722,1.84725,8000000.0
2007-04-12 21:49:00,1.84725,1.84732,1.84721,1.84732,8000000.0
2007-04-12 21:50:00,1.84727,1.84734,1.84721,1.84726,8000000.0
2007-04-12 21:51:00,1.8472,1.84728,1.8471,1.84714,7000000.0
2007-04-12 21:52:00,1.84734,1.84734,1.84725,1.84726,7000000.0
2007-04-12 21:53:00,1.84719,1.84719,1.84712,1.84712,5000000.0
2007-04-12 21:54:00,1.84705,1.84705,1.84684,1.84699,7000000.0
2007-04-12 21:55:00,1.84692,1.84695,1.84679,1.84695,7000000.0
2007-04-12 21:56:00,1.84748,1.84779,1.84748,1.84779,8000000.0
2007-04-12 21:57:00,1.84706,1.84713,1.84688,1.84688,7000000.0
2007-04-12 21:58:00,1.84691,1.84708,1.84691,1.84698,7000000.0
2007-04-12 21:59:00,1.84707,1.84723,1.84693,1.84693,8000000.0
2007-04-12 22:00:00,1.84688,1.84715,1.84688,1.84714,10000000.0
2007-04-12 22:01:00,1.84719,1.84721,1.84697,1.84714,9000000.0
2007-04-12 22:02:00,1.84717,1.84717,1.84687,1.84687,8000000.0
2007-04-12 22:03:00,1.84714,1.84714,1.84705,1.84705,4000000.0
2007-04-12 22:04:00,1.84697,1.84705,1.8469,1.84705,8000000.0
2007-04-12 22:05:00,1.84708,1.8474,1.84708,1.84739,10000000.0
2007-04-12 22:06:00,1.84735,1.84737,1.84699,1.84699,7000000.0
2007-04-12 22:07:00,1.84754,1.84771,1.84754,1.84755,8000000.0
2007-04-12 22:08:00,1.8475,1.8475,1.84727,1.84727,8000000.0
2007-04-12 22:09:00,1.8473,1.8474,1.84726,1.8474,9000000.0
2007-04-12 22:10:00,1.84731,1.84747,1.84731,1.84735,8000000.0
2007-04-12 22:12:00,1.84776,1.84777,1.84765,1.84774,8000000.0
2007-04-12 22:13:00,1.84728,1.84739,1.84717,1.84726,8000000.0
2007-04-12 22:14:00,1.84828,1.84828,1.84759,1.84759,11000000.0
2007-04-12 22:15:00,1.84737,1.8479,1.84737,1.84787,8000000.0
2007-04-12 22:16:00,1.84758,1.8477,1.84745,1.8477,9000000.0
2007-04-12 22:17:00,1.84765,1.84804,1.84765,1.84772,7000000.0
2007-04-12 22:18:00,1.84773,1.84775,1.84765,1.84773,8000000.0
2007-04-12 22:19:00,1.84769,1.84776,1.84751,1.84762,8000000.0
2007-04-12 22:20:00,1.8477,1.84809,1.84756,1.84809,7000000.0
2007-04-12 22:21:00,1.84797,1.848,1.8478,1.84797,8000000.0
2007-04-12 22:22:00,1.84827,1.84828,1.84818,1.84825,7000000.0
2007-04-12 22:23:00,1.84778,1.84778,1.84762,1.84767,6000000.0
2007-04-12 22:24:00,1.84725,1.84773,1.84725,1.84773,7000000.0
2007-04-12 22:25:00,1.84779,1.84779,1.84768,1.84776,5000000.0
2007-04-12 22:26:00,1.84837,1.84854,1.84811,1.84817,9000000.0
2007-04-12 22:27:00,1.84778,1.84779,1.84762,1.8477,8000000.0
2007-04-12 22:28:00,1.84771,1.84781,1.84745,1.84781,8000000.0
2007-04-12 22:29:00,1.84732,1.84735,1.84711,1.84735,6000000.0
2007-04-12 22:30:00,1.84706,1.84734,1.84706,1.84709,7000000.0
2007-04-12 22:31:00,1.84723,1.84728,1.84667,1.84667,9000000.0
2007-04-12 22:32:00,1.84665,1.84665,1.846,1.846,8000000.0
2007-04-12 22:33:00,1.84645,1.84648,1.84629,1.84643,7000000.0
2007-04-12 22:34:00,1.84636,1.84644,1.84636,1.84641,7000000.0
2007-04-12 22:35:00,1.8464,1.84653,1.84625,1.84641,7000000.0
2007-04-12 22:36:00,1.84635,1.84647,1.84635,1.84638,10000000.0
2007-04-12 22:37:00,1.84638,1.8465,1.84634,1.84634,7000000.0
2007-04-12 22:38:00,1.84649,1.84651,1.84636,1.84638,8000000.0
2007-04-12 22:39:00,1.84634,1.84641,1.84631,1.84639,10000000.0
2007-04-12 22:40:00,1.84656,1.8466,1.84643,1.8466,7000000.0
2007-04-12 22:41:00,1.8465,1.8465,1.84626,1.84638,8000000.0
2007-04-12 22:42:00,1.84642,1.84654,1.84628,1.84628,8000000.0
2007-04-12 22:43:00,1.8463,1.84641,1.8463,1.84635,9000000.0
2007-04-12 22:44:00,1.84618,1.84634,1.84618,1.84632,11000000.0
2007-04-12 22:45:00,1.84638,1.84647,1.8463,1.84644,11000000.0
2007-04-12 22:46:00,1.84625,1.84637,1.84621,1.84627,8000000.0
2007-04-12 22:47:00,1.84629,1.84633,1.84616,1.84616,11000000.0
2007-04-12 22:48:00,1.84584,1.8461,1.84565,1.8459,8000000.0
2007-04-12 22:49:00,1.84599,1.84646,1.8457,1.84579,7000000.0
2007-04-12 22:50:00,1.84629,1.84633,1.84616,1.84631,7000000.0
2007-04-12 22:51:00,1.84545,1.84654,1.84545,1.84654,10000000.0
2007-04-12 22:52:00,1.84629,1.84648,1.84613,1.84648,8000000.0
2007-04-12 22:53:00,1.84671,1.84671,1.84603,1.84603,7000000.0
2007-04-12 22:54:00,1.8465,1.8465,1.84623,1.84623,8000000.0
2007-04-12 22:55:00,1.84611,1.84654,1.84601,1.84645,7000000.0
2007-04-12 22:56:00,1.84614,1.84628,1.84606,1.84626,7000000.0
2007-04-12 22:57:00,1.84652,1.84652,1.84583,1.84595,7000000.0
2007-04-12 22:58:00,1.84552,1.84592,1.84552,1.84578,7000000.0
2007-04-12 22:59:00,1.84602,1.84604,1.84583,1.84604,7000000.0
2007-04-12 23:00:00,1.84631,1.84631,1.84571,1.84586,8000000.0
2007-04-12 23:01:00,1.8459,1.84632,1.8459,1.84592,8000000.0
2007-04-12 23:02:00,1.84616,1.84616,1.84511,1.84511,8000000.0
2007-04-12 23:03:00,1.84525,1.84538,1.84525,1.84529,7000000.0
2007-04-12 23:04:00,1.8451,1.84543,1.845,1.845,8000000.0
2007-04-12 23:05:00,1.84543,1.84543,1.84521,1.84528,7000000.0
2007-04-12 23:06:00,1.84516,1.8457,1.84516,1.84564,9000000.0
2007-04-12 23:07:00,1.84572,1.8458,1.84553,1.8458,10000000.0
2007-04-12 23:08:00,1.84584,1.84594,1.84574,1.84591,7000000.0
2007-04-12 23:09:00,1.84597,1.84597,1.84574,1.84574,9000000.0
2007-04-12 23:10:00,1.84586,1.84586,1.8455,1.84561,11000000.0
2007-04-12 23:11:00,1.84573,1.84636,1.84573,1.84636,7000000.0
2007-04-12 23:12:00,1.84637,1.84637,1.84578,1.84587,8000000.0
2007-04-12 23:13:00,1.84608,1.84611,1.84583,1.84585,8000000.0
2007-04-12 23:14:00,1.84576,1.84591,1.84559,1.84591,8000000.0
2007-04-12 23:15:00,1.84539,1.84615,1.84539,1.8457,9000000.0
2007-04-12 23:16:00,1.84583,1.84642,1.84583,1.84642,11000000.0
2007-04-12 23:17:00,1.84622,1.84629,1.84607,1.84608,7000000.0
2007-04-12 23:18:00,1.84575,1.84575,1.84513,1.84513,8000000.0
2007-04-12 23:19:00,1.84506,1.84593,1.84506,1.84593,9000000.0
2007-04-12 23:20:00,1.84575,1.84581,1.8457,1.84581,9000000.0
2007-04-12 23:21:00,1.84588,1.84588,1.84571,1.84578,9000000.0
2007-04-12 23:22:00,1.84572,1.84585,1.84572,1.84585,11000000.0
2007-04-12 23:23:00,1.84584,1.84593,1.84584,1.84585,6000000.0
2007-04-12 23:24:00,1.84585,1.84593,1.84582,1.84583,7000000.0
2007-04-12 23:25:00,1.84587,1.846,1.84587,1.84592,7000000.0
2007-04-12 23:26:00,1.84585,1.84627,1.84585,1.84626,8000000.0
2007-04-12 23:27:00,1.84611,1.84611,1.8449,1.84525,9000000.0
2007-04-12 23:28:00,1.84517,1.84517,1.84485,1.84491,10000000.0
2007-04-12 23:29:00,1.84489,1.84491,1.8443,1.84435,9000000.0
2007-04-12 23:30:00,1.84411,1.84423,1.84403,1.84404,8000000.0
2007-04-12 23:31:00,1.8441,1.84427,1.84405,1.84427,7000000.0
2007-04-12 23:32:00,1.84432,1.84458,1.84432,1.84458,8000000.0
2007-04-12 23:33:00,1.84461,1.84473,1.84458,1.84458,7000000.0
2007-04-12 23:34:00,1.84395,1.84395,1.84244,1.84316,7000000.0
2007-04-12 23:35:00,1.84352,1.84362,1.84338,1.84338,9000000.0
2007-04-12 23:36:00,1.84354,1.84354,1.84313,1.84326,7000000.0
2007-04-12 23:37:00,1.84272,1.84272,1.84218,1.84232,9000000.0
2007-04-12 23:38:00,1.84218,1.84243,1.84218,1.84242,8000000.0
2007-04-12 23:39:00,1.84233,1.84233,1.84157,1.84157,10000000.0
2007-04-12 23:40:00,1.841,1.84201,1.84063,1.84201,8000000.0
2007-04-12 23:41:00,1.84192,1.84204,1.84173,1.84187,8000000.0
2007-04-12 23:42:00,1.84239,1.84282,1.84226,1.84282,7000000.0
2007-04-12 23:43:00,1.84309,1.84321,1.84297,1.84321,7000000.0
2007-04-12 23:44:00,1.84309,1.84332,1.84304,1.84325,7000000.0
2007-04-12 23:45:00,1.84349,1.84385,1.84349,1.84385,7000000.0
2007-04-12 23:46:00,1.84381,1.84403,1.84381,1.84391,8000000.0
2007-04-12 23:47:00,1.84383,1.84412,1.84376,1.84404,5000000.0
2007-04-12 23:48:00,1.84405,1.84409,1.84384,1.84384,7000000.0
2007-04-12 23:49:00,1.84391,1.84402,1.84378,1.84382,10000000.0
2007-04-12 23:50:00,1.84411,1.84431,1.8441,1.84431,7000000.0
2007-04-12 23:51:00,1.84424,1.8443,1.84417,1.84424,7000000.0
2007-04-12 23:52:00,1.84391,1.84455,1.84391,1.84455,11000000.0
2007-04-12 23:53:00,1.84475,1.84475,1.84422,1.84422,9000000.0
2007-04-12 23:54:00,1.84432,1.84451,1.84422,1.84451,8000000.0
2007-04-12 23:55:00,1.84445,1.84494,1.84445,1.84494,8000000.0
2007-04-12 23:56:00,1.84502,1.84535,1.84497,1.84535,8000000.0
2007-04-12 23:57:00,1.84546,1.84551,1.84532,1.84536,8000000.0
2007-04-12 23:58:00,1.84543,1.84582,1.8452,1.84582,7000000.0
2007-04-12 23:59:00,1.84604,1.84676,1.84604,1.84619,6000000.0
2007-04-13 00:00:00,1.84613,1.8464,1.84575,1.84575,7000000.0
2007-04-13 00:01:00,1.84491,1.84491,1.84205,1.84436,7000000.0
2007-04-13 00:02:00,1.84502,1.84537,1.84502,1.84526,8000000.0
2007-04-13 00:03:00,1.84536,1.84536,1.8449,1.84499,7000000.0
2007-04-13 00:04:00,1.84451,1.84451,1.84356,1.84438,7000000.0
2007-04-13 00:05:00,1.84437,1.84453,1.84417,1.84417,7000000.0
2007-04-13 00:06:00,1.84372,1.84378,1.84356,1.84373,10000000.0
2007-04-13 00:07:00,1.84383,1.8441,1.84378,1.84405,8000000.0
2007-04-13 00:08:00,1.84397,1.84402,1.84384,1.84401,9000000.0
2007-04-13 00:09:00,1.84395,1.84411,1.84391,1.844,8000000.0
2007-04-13 00:10:00,1.84398,1.8441,1.84396,1.84405,8000000.0
2007-04-13 00:11:00,1.8441,1.8441,1.84394,1.84399,5000000.0
2007-04-13 00:12:00,1.84384,1.84395,1.84384,1.84384,7000000.0
2007-04-13 00:13:00,1.84371,1.84371,1.84355,1.84357,7000000.0
2007-04-13 00:14:00,1.84356,1.84367,1.84349,1.84357,8000000.0
2007-04-13 00:15:00,1.84344,1.84382,1.84344,1.84382,8000000.0
2007-04-13 00:16:00,1.84369,1.84378,1.84361,1.84372,8000000.0
2007-04-13 00:17:00,1.84358,1.84363,1.84348,1.84348,10000000.0
2007-04-13 00:18:00,1.84321,1.84321,1.84273,1.84309,10000000.0
2007-04-13 00:19:00,1.8431,1.8431,1.8425,1.84266,7000000.0
2007-04-13 00:20:00,1.84254,1.84276,1.84254,1.84269,8000000.0
2007-04-13 00:21:00,1.84279,1.84292,1.8427,1.84292,7000000.0
2007-04-13 00:22:00,1.84304,1.84338,1.84304,1.84318,9000000.0
2007-04-13 00:23:00,1.84306,1.84327,1.84297,1.84319,10000000.0
2007-04-13 00:24:00,1.8433,1.84353,1.8433,1.84336,10000000.0
2007-04-13 00:25:00,1.84328,1.84328,1.84241,1.84252,8000000.0
2007-04-13 00:26:00,1.84253,1.84284,1.84249,1.84281,7000000.0
2007-04-13 00:27:00,1.8429,1.84333,1.8429,1.84311,6000000.0
2007-04-13 00:28:00,1.84293,1.84309,1.84266,1.84309,9000000.0
2007-04-13 00:29:00,1.84295,1.84295,1.84267,1.84273,7000000.0
2007-04-13 00:30:00,1.84261,1.84287,1.84256,1.84281,11000000.0
2007-04-13 00:31:00,1.84286,1.84318,1.84273,1.84318,10000000.0
2007-04-13 00:32:00,1.84326,1.84328,1.84297,1.84311,8000000.0
2007-04-13 00:33:00,1.8431,1.84317,1.843,1.84317,7000000.0
2007-04-13 00:34:00,1.84314,1.84326,1.84306,1.84325,8000000.0
2007-04-13 00:35:00,1.84323,1.84323,1.84121,1.8431,8000000.0
2007-04-13 00:36:00,1.84308,1.84308,1.84277,1.8429,7000000.0
2007-04-13 00:37:00,1.84297,1.84319,1.84297,1.84299,7000000.0
2007-04-13 00:38:00,1.84284,1.84287,1.84241,1.84264,7000000.0
2007-04-13 00:39:00,1.84259,1.84294,1.84259,1.84294,7000000.0
2007-04-13 00:40:00,1.84253,1.84288,1.84249,1.84288,6000000.0
2007-04-13 00:41:00,1.84293,1.84293,1.84271,1.84271,10000000.0
2007-04-13 00:42:00,1.84285,1.8429,1.8423,1.84275,11000000.0
2007-04-13 00:43:00,1.84267,1.84267,1.84216,1.8425,7000000.0
2007-04-13 00:44:00,1.84257,1.84257,1.84232,1.84251,7000000.0
2007-04-13 00:45:00,1.84194,1.84194,1.83522,1.83522,11000000.0
2007-04-13 00:46:00,1.83546,1.83615,1.83487,1.83487,11000000.0
2007-04-13 00:47:00,1.83323,1.83344,1.83274,1.83344,7000000.0
2007-04-13 00:48:00,1.83327,1.83327,1.83245,1.83284,10000000.0
2007-04-13 00:49:00,1.83353,1.83412,1.83353,1.83412,7000000.0
2007-04-13 00:50:00,1.83447,1.83462,1.83445,1.83445,8000000.0
2007-04-13 00:51:00,1.83423,1.83461,1.83423,1.83458,5000000.0
2007-04-13 00:52:00,1.8342,1.83426,1.83407,1.83407,8000000.0
2007-04-13 00:53:00,1.83411,1.83427,1.8339,1.8341,8000000.0
2007-04-13 00:54:00,1.83471,1.8348,1.83445,1.8348,8000000.0
2007-04-13 00:55:00,1.83443,1.83443,1.83372,1.83394,7000000.0
2007-04-13 00:56:00,1.83385,1.83394,1.83365,1.83394,7000000.0
2007-04-13 00:57:00,1.83368,1.8338,1.83349,1.83354,8000000.0
2007-04-13 00:58:00,1.83369,1.83398,1.83366,1.83372,8000000.0
2007-04-13 00:59:00,1.83368,1.83375,1.83347,1.83357,10000000.0
2007-04-13 01:00:00,1.83373,1.83374,1.83353,1.83353,9000000.0
2007-04-13 01:01:00,1.83289,1.83329,1.83287,1.83321,9000000.0
2007-04-13 01:02:00,1.8335,1.8335,1.83319,1.83338,8000000.0
2007-04-13 01:03:00,1.83369,1.83391,1.83369,1.83377,7000000.0
2007-04-13 01:04:00,1.83345,1.83391,1.83345,1.83345,8000000.0
2007-04-13 01:05:00,1.83306,1.83397,1.83306,1.83397,8000000.0
2007-04-13 01:06:00,1.83424,1.83424,1.83415,1.83423,8000000.0
2007-04-13 01:07:00,1.83446,1.83452,1.83407,1.83407,6000000.0
2007-04-13 01:08:00,1.83432,1.83466,1.83432,1.8345,8000000.0
2007-04-13 01:09:00,1.83455,1.83543,1.83455,1.83543,7000000.0
2007-04-13 01:10:00,1.836,1.836,1.83572,1.83572,11000000.0
2007-04-13 01:11:00,1.83575,1.83575,1.83558,1.83558,8000000.0
2007-04-13 01:12:00,1.83578,1.83592,1.83549,1.83549,9000000.0
2007-04-13 01:13:00,1.83521,1.83535,1.83514,1.8353,8000000.0
2007-04-13 01:14:00,1.83543,1.83543,1.83524,1.83529,8000000.0
2007-04-13 01:15:00,1.83521,1.83572,1.83521,1.83572,5000000.0
2007-04-13 01:16:00,1.83579,1.83607,1.83579,1.83602,9000000.0
2007-04-13 01:17:00,1.83594,1.83594,1.83564,1.83569,5000000.0
2007-04-13 01:18:00,1.83534,1.83542,1.83519,1.83524,8000000.0
2007-04-13 01:19:00,1.8356,1.83581,1.8356,1.83576,7000000.0
2007-04-13 01:20:00,1.8357,1.83588,1.83566,1.83585,8000000.0
2007-04-13 01:21:00,1.83577,1.83593,1.83567,1.83567,7000000.0
2007-04-13 01:22:00,1.83582,1.83585,1.83574,1.83581,7000000.0
2007-04-13 01:23:00,1.83547,1.83577,1.83542,1.83542,7000000.0
2007-04-13 01:24:00,1.83567,1.83574,1.83516,1.83516,11000000.0
2007-04-13 01:25:00,1.83517,1.83517,1.83473,1.83494,7000000.0
2007-04-13 01:26:00,1.83504,1.83504,1.83478,1.83478,8000000.0
2007-04-13 01:28:00,1.83476,1.83493,1.83476,1.83493,8000000.0
2007-04-13 01:29:00,1.83503,1.83503,1.83448,1.83451,5000000.0
2007-04-13 01:30:00,1.83446,1.83463,1.83428,1.83463,7000000.0
2007-04-13 01:31:00,1.83466,1.83466,1.8342,1.8342,10000000.0
2007-04-13 01:32:00,1.83408,1.83432,1.83408,1.83432,9000000.0
2007-04-13 01:33:00,1.83442,1.83468,1.83442,1.83456,8000000.0
2007-04-13 01:34:00,1.83448,1.8347,1.83448,1.8347,11000000.0
2007-04-13 01:35:00,1.83475,1.83484,1.83469,1.83471,11000000.0
2007-04-13 01:36:00,1.83485,1.83487,1.83431,1.83431,10000000.0
2007-04-13 01:37:00,1.83464,1.83505,1.8346,1.83505,8000000.0
2007-04-13 01:38:00,1.83498,1.83498,1.83449,1.83449,7000000.0
2007-04-13 01:39:00,1.83493,1.83499,1.83492,1.83492,6000000.0
2007-04-13 01:40:00,1.83484,1.83484,1.8345,1.83472,11000000.0
2007-04-13 01:41:00,1.83453,1.83464,1.83441,1.83454,7000000.0
2007-04-13 01:42:00,1.83522,1.83522,1.83456,1.8348,6000000.0
2007-04-13 01:43:00,1.83419,1.8346,1.83419,1.8343,8000000.0
2007-04-13 01:44:00,1.83497,1.83497,1.83458,1.8346,8000000.0
2007-04-13 01:45:00,1.83463,1.83478,1.83463,1.83465,9000000.0
2007-04-13 01:46:00,1.83476,1.83486,1.83473,1.83473,7000000.0
2007-04-13 01:47:00,1.8349,1.8349,1.83463,1.83478,8000000.0
2007-04-13 01:48:00,1.83481,1.8349,1.83478,1.8348,8000000.0
2007-04-13 01:49:00,1.83399,1.83425,1.83399,1.83415,9000000.0
2007-04-13 01:50:00,1.83475,1.8348,1.83452,1.83452,7000000.0
2007-04-13 01:52:00,1.83486,1.83514,1.83486,1.8351,8000000.0
2007-04-13 01:53:00,1.83518,1.83522,1.8349,1.83522,10000000.0
2007-04-13 01:54:00,1.83525,1.83532,1.83494,1.83494,10000000.0
2007-04-13 01:55:00,1.8354,1.83551,1.83495,1.83551,8000000.0
2007-04-13 01:56:00,1.83545,1.83545,1.83345,1.83538,10000000.0
2007-04-13 01:58:00,1.8355,1.83572,1.83549,1.83561,8000000.0
2007-04-13 01:59:00,1.83569,1.83569,1.83541,1.83555,10000000.0
2007-04-13 02:00:00,1.83547,1.83547,1.83527,1.83528,7000000.0
2007-04-13 02:01:00,1.83506,1.83559,1.83506,1.83541,10000000.0
2007-04-13 02:02:00,1.8356,1.83577,1.83537,1.83537,13000000.0
2007-04-13 02:03:00,1.83566,1.83566,1.8354,1.8356,17000000.0
2007-04-13 02:04:00,1.83556,1.83593,1.83556,1.83583,11000000.0
2007-04-13 02:05:00,1.83595,1.83624,1.83587,1.83616,9000000.0
2007-04-13 02:06:00,1.83609,1.8361,1.83591,1.83591,7000000.0
2007-04-13 02:07:00,1.83591,1.8362,1.8359,1.8362,13000000.0
2007-04-13 02:08:00,1.83632,1.83632,1.83598,1.83627,16000000.0
2007-04-13 02:09:00,1.83585,1.83585,1.83568,1.83568,10000000.0
2007-04-13 02:10:00,1.83556,1.83584,1.83556,1.83584,8000000.0
2007-04-13 02:11:00,1.8357,1.83576,1.83541,1.83545,7000000.0
2007-04-13 02:12:00,1.83533,1.83598,1.83533,1.83596,14000000.0
2007-04-13 02:13:00,1.83595,1.83595,1.83541,1.83541,7000000.0
2007-04-13 02:14:00,1.83552,1.83552,1.8353,1.83548,7000000.0
2007-04-13 02:15:00,1.83529,1.83536,1.83462,1.83462,7000000.0
2007-04-13 02:16:00,1.83469,1.83477,1.83451,1.83461,8000000.0
2007-04-13 02:17:00,1.83418,1.83446,1.83414,1.83446,7000000.0
2007-04-13 02:18:00,1.83447,1.83448,1.83434,1.83444,11000000.0
2007-04-13 02:19:00,1.83464,1.83487,1.83464,1.83487,7000000.0
2007-04-13 02:20:00,1.83463,1.83463,1.83434,1.83457,12000000.0
2007-04-13 02:21:00,1.83482,1.83491,1.83482,1.83489,12000000.0
2007-04-13 02:22:00,1.83496,1.83512,1.83489,1.83492,8000000.0
2007-04-13 02:23:00,1.83466,1.83466,1.83431,1.83461,9000000.0
2007-04-13 02:24:00,1.83476,1.83497,1.83459,1.83462,8000000.0
2007-04-13 02:25:00,1.8346,1.83478,1.8346,1.83475,16000000.0
2007-04-13 02:26:00,1.83458,1.83458,1.83435,1.83443,6000000.0
2007-04-13 02:27:00,1.83439,1.83453,1.83422,1.8344,18000000.0
2007-04-13 02:28:00,1.83455,1.83457,1.83455,1.83457,2000000.0
2007-04-13 02:29:00,1.83462,1.83465,1.83451,1.83456,10000000.0
2007-04-13 02:30:00,1.83497,1.83535,1.83489,1.83535,7000000.0
2007-04-13 02:31:00,1.83553,1.8358,1.83543,1.83564,9000000.0
2007-04-13 02:32:00,1.83553,1.83586,1.83552,1.83552,15000000.0
2007-04-13 02:33:00,1.83573,1.83595,1.83573,1.8358,14000000.0
2007-04-13 02:34:00,1.83595,1.83602,1.83582,1.83582,6000000.0
2007-04-13 02:35:00,1.83576,1.83593,1.83574,1.83593,7000000.0
2007-04-13 02:36:00,1.83594,1.83594,1.83579,1.83591,8000000.0
2007-04-13 02:37:00,1.83624,1.83626,1.83615,1.83617,7000000.0
2007-04-13 02:38:00,1.83641,1.83658,1.83633,1.83658,7000000.0
2007-04-13 02:39:00,1.83683,1.83693,1.83667,1.83675,13000000.0
2007-04-13 02:40:00,1.83666,1.83683,1.8366,1.83677,11000000.0
2007-04-13 02:41:00,1.83677,1.83684,1.83661,1.8368,10000000.0
2007-04-13 02:42:00,1.83656,1.83693,1.83656,1.83677,11000000.0
2007-04-13 02:43:00,1.83661,1.83661,1.83635,1.83656,8000000.0
2007-04-13 02:44:00,1.8368,1.83789,1.8368,1.83777,10000000.0
2007-04-13 02:45:00,1.83772,1.83816,1.83772,1.83816,10000000.0
2007-04-13 02:46:00,1.83798,1.83803,1.83788,1.8379,8000000.0
2007-04-13 02:47:00,1.83788,1.83788,1.83753,1.83753,8000000.0
2007-04-13 02:48:00,1.83729,1.83739,1.83718,1.83718,11000000.0
2007-04-13 02:49:00,1.83736,1.83746,1.83719,1.83728,10000000.0
2007-04-13 02:50:00,1.83683,1.83718,1.83678,1.83718,8000000.0
2007-04-13 02:51:00,1.83703,1.83714,1.83687,1.83704,10000000.0
2007-04-13 02:52:00,1.83695,1.83714,1.83695,1.83714,11000000.0
2007-04-13 02:53:00,1.83722,1.83722,1.83677,1.83696,8000000.0
2007-04-13 02:54:00,1.83706,1.83716,1.837,1.83716,7000000.0
2007-04-13 02:55:00,1.83721,1.83747,1.83701,1.83701,8000000.0
2007-04-13 02:56:00,1.83721,1.83746,1.83716,1.83746,7000000.0
2007-04-13 02:57:00,1.83727,1.83727,1.83681,1.83699,8000000.0
2007-04-13 02:58:00,1.83707,1.8372,1.83688,1.83703,12000000.0
2007-04-13 02:59:00,1.83664,1.83664,1.83622,1.8364,19000000.0
2007-04-13 03:00:00,1.83666,1.83674,1.8366,1.8366,7000000.0
2007-04-13 03:01:00,1.83687,1.83714,1.83687,1.83714,10000000.0
2007-04-13 03:02:00,1.83648,1.83684,1.83648,1.83684,8000000.0
2007-04-13 03:03:00,1.83682,1.83692,1.83673,1.83687,11000000.0
2007-04-13 03:04:00,1.837,1.83715,1.83676,1.83715,7000000.0
2007-04-13 03:05:00,1.83719,1.83749,1.83719,1.83739,10000000.0
2007-04-13 03:06:00,1.8373,1.8373,1.83713,1.83721,11000000.0
2007-04-13 03:07:00,1.83718,1.83718,1.83688,1.83688,7000000.0
2007-04-13 03:08:00,1.83683,1.83702,1.83667,1.83702,6000000.0
2007-04-13 03:09:00,1.837,1.83719,1.837,1.83711,10000000.0
2007-04-13 03:10:00,1.83744,1.83769,1.83742,1.83769,7000000.0
2007-04-13 03:11:00,1.83779,1.83779,1.83714,1.83714,8000000.0
2007-04-13 03:12:00,1.83716,1.83716,1.83699,1.83699,4000000.0
2007-04-13 03:13:00,1.83702,1.83715,1.83701,1.83711,10000000.0
2007-04-13 03:14:00,1.83719,1.83722,1.8371,1.8371,7000000.0
2007-04-13 03:15:00,1.83722,1.83747,1.83684,1.83747,11000000.0
2007-04-13 03:16:00,1.8374,1.8375,1.83724,1.83724,7000000.0
2007-04-13 03:17:00,1.83717,1.83757,1.83717,1.83757,8000000.0
2007-04-13 03:18:00,1.83708,1.83708,1.83656,1.83671,7000000.0
2007-04-13 03:19:00,1.83717,1.83752,1.8371,1.83746,7000000.0
2007-04-13 03:20:00,1.83788,1.83788,1.83748,1.83748,4000000.0
2007-04-13 03:21:00,1.83796,1.83809,1.83768,1.8378,7000000.0
2007-04-13 03:22:00,1.83828,1.83837,1.83805,1.83825,10000000.0
2007-04-13 03:23:00,1.83828,1.83862,1.83821,1.83849,9000000.0
2007-04-13 03:24:00,1.83824,1.83824,1.83772,1.83785,7000000.0
2007-04-13 03:25:00,1.83797,1.83835,1.83796,1.83835,23000000.0
2007-04-13 03:26:00,1.83843,1.83853,1.83835,1.83842,7000000.0
2007-04-13 03:27:00,1.83844,1.8385,1.83827,1.83843,7000000.0
2007-04-13 03:28:00,1.83854,1.83857,1.83853,1.83854,7000000.0
2007-04-13 03:29:00,1.83829,1.83848,1.83824,1.83847,7000000.0
2007-04-13 03:30:00,1.83839,1.83847,1.83833,1.83847,5000000.0
2007-04-13 03:31:00,1.83861,1.83898,1.8386,1.83876,8000000.0
2007-04-13 03:32:00,1.83874,1.83876,1.83859,1.83859,10000000.0
2007-04-13 03:33:00,1.83841,1.83862,1.83828,1.83862,7000000.0
2007-04-13 03:34:00,1.83846,1.83848,1.83823,1.83823,11000000.0
2007-04-13 03:35:00,1.8383,1.83837,1.83807,1.83822,8000000.0
2007-04-13 03:36:00,1.83862,1.83899,1.83862,1.83899,7000000.0
2007-04-13 03:37:00,1.83886,1.83916,1.83886,1.83887,8000000.0
2007-04-13 03:38:00,1.83889,1.83889,1.83839,1.83868,8000000.0
2007-04-13 03:39:00,1.83877,1.83877,1.83853,1.83867,9000000.0
2007-04-13 03:40:00,1.83845,1.83845,1.8383,1.83843,11000000.0
2007-04-13 03:41:00,1.83822,1.83836,1.83818,1.83836,8000000.0
2007-04-13 03:42:00,1.83855,1.83855,1.83838,1.83839,7000000.0
2007-04-13 03:43:00,1.83835,1.8384,1.83813,1.83818,9000000.0
2007-04-13 03:44:00,1.83787,1.83787,1.83739,1.83764,6000000.0
2007-04-13 03:45:00,1.83769,1.83787,1.83758,1.83779,7000000.0
2007-04-13 03:46:00,1.83797,1.83811,1.83797,1.83802,6000000.0
2007-04-13 03:47:00,1.83796,1.83828,1.83796,1.83828,9000000.0
2007-04-13 03:48:00,1.8382,1.83849,1.83785,1.83785,11000000.0
2007-04-13 03:49:00,1.83796,1.838,1.8379,1.8379,23000000.0
2007-04-13 03:50:00,1.83805,1.83828,1.83805,1.83805,9000000.0
2007-04-13 03:51:00,1.83793,1.83805,1.83793,1.83796,8000000.0
2007-04-13 03:52:00,1.83827,1.83832,1.83807,1.83818,9000000.0
2007-04-13 03:53:00,1.838,1.83801,1.83791,1.83798,8000000.0
2007-04-13 03:54:00,1.83797,1.83831,1.83797,1.83819,9000000.0
2007-04-13 03:55:00,1.83806,1.83806,1.83791,1.83791,10000000.0
2007-04-13 03:56:00,1.83821,1.83836,1.83821,1.83829,6000000.0
2007-04-13 03:57:00,1.83779,1.83827,1.83776,1.83827,9000000.0
2007-04-13 03:58:00,1.83838,1.83838,1.83825,1.83838,8000000.0
2007-04-13 03:59:00,1.83832,1.83846,1.8382,1.83832,7000000.0
2007-04-13 04:00:00,1.83837,1.8384,1.83837,1.8384,3000000.0
2007-04-13 04:01:00,1.83818,1.83851,1.83818,1.8383,8000000.0
2007-04-13 04:02:00,1.83852,1.83868,1.83852,1.83868,6000000.0
2007-04-13 04:03:00,1.83847,1.83868,1.8384,1.83841,12000000.0
2007-04-13 04:04:00,1.83853,1.83853,1.83831,1.83832,9000000.0
2007-04-13 04:05:00,1.83836,1.83889,1.83836,1.83844,7000000.0
2007-04-13 04:06:00,1.83875,1.83888,1.83861,1.83861,10000000.0
2007-04-13 04:07:00,1.83816,1.83819,1.83766,1.83766,7000000.0
2007-04-13 04:08:00,1.83854,1.83874,1.83854,1.83856,7000000.0
2007-04-13 04:09:00,1.83828,1.83832,1.83798,1.83798,8000000.0
2007-04-13 04:10:00,1.83814,1.83824,1.83805,1.83812,8000000.0
2007-04-13 04:11:00,1.83788,1.83815,1.83788,1.83811,8000000.0
2007-04-13 04:12:00,1.83815,1.83834,1.83806,1.83811,7000000.0
2007-04-13 04:13:00,1.83847,1.83847,1.83806,1.83806,8000000.0
2007-04-13 04:14:00,1.83775,1.8378,1.83761,1.83771,7000000.0
2007-04-13 04:15:00,1.83755,1.83769,1.83754,1.83764,8000000.0
2007-04-13 04:16:00,1.83799,1.83799,1.83785,1.83785,7000000.0
2007-04-13 04:17:00,1.83775,1.83775,1.83765,1.83767,19000000.0
2007-04-13 04:18:00,1.8379,1.83792,1.83784,1.83787,7000000.0
2007-04-13 04:19:00,1.83748,1.83781,1.83743,1.8376,21000000.0
2007-04-13 04:20:00,1.83772,1.83784,1.83757,1.83768,11000000.0
2007-04-13 04:21:00,1.83788,1.83815,1.83788,1.8381,8000000.0
2007-04-13 04:22:00,1.83818,1.83818,1.83797,1.83797,8000000.0
2007-04-13 04:23:00,1.83803,1.83806,1.83788,1.83794,9000000.0
2007-04-13 04:24:00,1.83746,1.83788,1.83746,1.83788,12000000.0
2007-04-13 04:25:00,1.83794,1.83794,1.83786,1.83793,6000000.0
2007-04-13 04:26:00,1.83796,1.83796,1.83769,1.83769,5000000.0
2007-04-13 04:27:00,1.83784,1.83845,1.83784,1.83844,9000000.0
2007-04-13 04:28:00,1.83848,1.83854,1.83846,1.83847,14000000.0
2007-04-13 04:29:00,1.8387,1.83874,1.83848,1.83849,7000000.0
2007-04-13 04:30:00,1.83856,1.83879,1.83856,1.83862,25000000.0
2007-04-13 04:31:00,1.83837,1.83837,1.838,1.838,7000000.0
2007-04-13 04:32:00,1.83786,1.83815,1.83786,1.83815,6000000.0
2007-04-13 04:33:00,1.83827,1.83851,1.83827,1.83851,5000000.0
2007-04-13 04:34:00,1.83857,1.83868,1.83857,1.83868,10000000.0
2007-04-13 04:35:00,1.83863,1.8387,1.83854,1.83854,9000000.0
2007-04-13 04:36:00,1.83836,1.83836,1.83824,1.83824,2000000.0
2007-04-13 04:37:00,1.83809,1.8381,1.83797,1.83797,7000000.0
2007-04-13 04:38:00,1.83795,1.83821,1.83778,1.83821,5000000.0
2007-04-13 04:39:00,1.83836,1.83837,1.83815,1.83836,9000000.0
2007-04-13 04:40:00,1.83838,1.83846,1.83806,1.83834,9000000.0
2007-04-13 04:41:00,1.83824,1.83843,1.83786,1.83843,7000000.0
2007-04-13 04:42:00,1.83839,1.83855,1.83839,1.83839,7000000.0
2007-04-13 04:43:00,1.83829,1.8383,1.83802,1.83825,7000000.0
2007-04-13 04:44:00,1.83824,1.83836,1.83807,1.83836,8000000.0
2007-04-13 04:45:00,1.83853,1.83878,1.83847,1.83859,9000000.0
2007-04-13 04:46:00,1.83843,1.83848,1.83833,1.83844,7000000.0
2007-04-13 04:47:00,1.83839,1.83848,1.83831,1.83839,8000000.0
2007-04-13 04:48:00,1.83817,1.83826,1.838,1.83804,8000000.0
2007-04-13 04:49:00,1.83815,1.83821,1.83805,1.8381,8000000.0
2007-04-13 04:50:00,1.83796,1.83816,1.83796,1.8381,7000000.0
2007-04-13 04:51:00,1.83807,1.83812,1.83802,1.83805,15000000.0
2007-04-13 04:52:00,1.8381,1.8381,1.83788,1.83793,8000000.0
2007-04-13 04:53:00,1.83815,1.83815,1.83812,1.83812,2000000.0
2007-04-13 04:54:00,1.83804,1.83844,1.83804,1.83844,11000000.0
2007-04-13 04:55:00,1.83839,1.83839,1.83765,1.83767,9000000.0
2007-04-13 04:56:00,1.83773,1.83792,1.83773,1.83792,12000000.0
2007-04-13 04:57:00,1.8382,1.83837,1.8382,1.83833,7000000.0
2007-04-13 04:58:00,1.83861,1.83862,1.83816,1.83846,9000000.0
2007-04-13 04:59:00,1.83819,1.83819,1.83812,1.83814,12000000.0
2007-04-13 05:00:00,1.8381,1.83813,1.83807,1.83812,9000000.0
2007-04-13 05:01:00,1.83816,1.83834,1.83815,1.83833,7000000.0
2007-04-13 05:02:00,1.83827,1.8384,1.83827,1.83829,7000000.0
2007-04-13 05:03:00,1.83836,1.83836,1.83796,1.83796,8000000.0
2007-04-13 05:04:00,1.83788,1.83805,1.83786,1.83805,8000000.0
2007-04-13 05:05:00,1.83806,1.83808,1.83796,1.83808,7000000.0
2007-04-13 05:06:00,1.8382,1.83833,1.83813,1.83833,8000000.0
2007-04-13 05:07:00,1.83842,1.83842,1.83825,1.83825,5000000.0
2007-04-13 05:08:00,1.83818,1.83841,1.83818,1.83841,7000000.0
2007-04-13 05:09:00,1.8378,1.83787,1.8378,1.83783,16000000.0
2007-04-13 05:10:00,1.83816,1.83819,1.83798,1.83798,12000000.0
2007-04-13 05:11:00,1.83835,1.83843,1.83824,1.83824,11000000.0
2007-04-13 05:12:00,1.83827,1.83836,1.83821,1.83836,16000000.0
2007-04-13 05:13:00,1.83847,1.83853,1.83829,1.83829,9000000.0
2007-04-13 05:14:00,1.8382,1.83824,1.838,1.83824,12000000.0
2007-04-13 05:15:00,1.83834,1.83834,1.83816,1.83833,8000000.0
2007-04-13 05:16:00,1.83842,1.83856,1.83842,1.83855,11000000.0
2007-04-13 05:17:00,1.8382,1.83821,1.83802,1.83819,9000000.0
2007-04-13 05:18:00,1.8383,1.83838,1.83829,1.83829,16000000.0
2007-04-13 05:19:00,1.83832,1.83839,1.83822,1.83832,9000000.0
2007-04-13 05:20:00,1.83838,1.83855,1.83838,1.83855,11000000.0
2007-04-13 05:21:00,1.83891,1.83891,1.83846,1.83846,10000000.0
2007-04-13 05:22:00,1.83842,1.83851,1.83842,1.83848,28000000.0
2007-04-13 05:24:00,1.83864,1.83872,1.83851,1.83872,8000000.0
2007-04-13 05:25:00,1.83854,1.83854,1.83798,1.83798,47000000.0
2007-04-13 05:26:00,1.83814,1.83822,1.83804,1.83816,7000000.0
2007-04-13 05:27:00,1.83812,1.83822,1.83804,1.8382,7000000.0
2007-04-13 05:28:00,1.83814,1.83821,1.83804,1.83821,9000000.0
2007-04-13 05:29:00,1.83844,1.83849,1.83841,1.83849,5000000.0
2007-04-13 05:30:00,1.8378,1.83825,1.8378,1.83825,7000000.0
2007-04-13 05:31:00,1.83845,1.83845,1.83776,1.83776,8000000.0
2007-04-13 05:32:00,1.8387,1.83881,1.83859,1.83859,10000000.0
2007-04-13 05:33:00,1.83851,1.83907,1.83851,1.83907,10000000.0
2007-04-13 05:34:00,1.83867,1.83892,1.83867,1.83892,8000000.0
2007-04-13 05:35:00,1.8389,1.83904,1.83886,1.83886,10000000.0
2007-04-13 05:36:00,1.83884,1.83884,1.83843,1.83844,15000000.0
2007-04-13 05:37:00,1.83883,1.83883,1.8384,1.8384,8000000.0
2007-04-13 05:38:00,1.83854,1.83862,1.83842,1.83862,11000000.0
2007-04-13 05:39:00,1.83891,1.83891,1.83811,1.83846,7000000.0
2007-04-13 05:40:00,1.83867,1.83867,1.83856,1.83862,4000000.0
2007-04-13 05:41:00,1.83853,1.83859,1.83664,1.83859,8000000.0
2007-04-13 05:42:00,1.83831,1.83846,1.83826,1.83836,16000000.0
2007-04-13 05:43:00,1.83829,1.83844,1.83804,1.83804,8000000.0
2007-04-13 05:44:00,1.83824,1.83824,1.83775,1.83775,4000000.0
2007-04-13 05:45:00,1.838,1.8382,1.838,1.83819,13000000.0
2007-04-13 05:46:00,1.83833,1.83833,1.83763,1.83763,10000000.0
2007-04-13 05:47:00,1.83821,1.83821,1.8381,1.8381,15000000.0
2007-04-13 05:48:00,1.83853,1.83853,1.83839,1.8385,8000000.0
2007-04-13 05:49:00,1.83877,1.83881,1.83877,1.8388,5000000.0
2007-04-13 05:50:00,1.83871,1.8388,1.83871,1.83876,13000000.0
2007-04-13 05:51:00,1.83879,1.83884,1.83873,1.83881,6000000.0
2007-04-13 05:52:00,1.83838,1.83857,1.83818,1.83823,15000000.0
2007-04-13 05:53:00,1.83861,1.83867,1.83834,1.83857,8000000.0
2007-04-13 05:54:00,1.83852,1.8387,1.83852,1.8387,5000000.0
2007-04-13 05:55:00,1.83862,1.83884,1.83862,1.83884,11000000.0
2007-04-13 05:56:00,1.83821,1.83847,1.83821,1.83838,9000000.0
2007-04-13 05:57:00,1.83841,1.83858,1.83834,1.83834,11000000.0
2007-04-13 05:58:00,1.83839,1.83839,1.83829,1.83837,6000000.0
2007-04-13 05:59:00,1.83824,1.83835,1.83823,1.83829,12000000.0
2007-04-13 06:00:00,1.83816,1.83852,1.83816,1.83846,25000000.0
2007-04-13 06:01:00,1.83863,1.83863,1.83845,1.83845,6000000.0
2007-04-13 06:02:00,1.83839,1.83839,1.83825,1.83826,13000000.0
2007-04-13 06:03:00,1.83839,1.83841,1.83837,1.83837,6000000.0
2007-04-13 06:04:00,1.83842,1.83856,1.83838,1.83856,11000000.0
2007-04-13 06:05:00,1.83857,1.83857,1.83852,1.83854,9000000.0
2007-04-13 06:06:00,1.83831,1.83852,1.83831,1.83847,8000000.0
2007-04-13 06:07:00,1.83865,1.83882,1.83863,1.8388,7000000.0
2007-04-13 06:08:00,1.83857,1.83857,1.83855,1.83855,2000000.0
2007-04-13 06:09:00,1.83873,1.83874,1.83861,1.83861,10000000.0
2007-04-13 06:10:00,1.83827,1.83827,1.83819,1.83822,8000000.0
2007-04-13 06:11:00,1.83833,1.83833,1.83822,1.83822,7000000.0
2007-04-13 06:12:00,1.83794,1.83803,1.83794,1.83803,2000000.0
2007-04-13 06:13:00,1.83817,1.83817,1.83799,1.83799,15000000.0
2007-04-13 06:14:00,1.83788,1.83797,1.83775,1.83775,7000000.0
2007-04-13 06:15:00,1.83804,1.83822,1.83802,1.83822,18000000.0
2007-04-13 06:16:00,1.83838,1.83838,1.83764,1.83809,11000000.0
2007-04-13 06:17:00,1.83815,1.8382,1.83812,1.83812,7000000.0
2007-04-13 06:18:00,1.83815,1.83833,1.83807,1.83832,7000000.0
2007-04-13 06:19:00,1.83833,1.83848,1.83833,1.83846,12000000.0
2007-04-13 06:20:00,1.83852,1.83875,1.83842,1.83864,18000000.0
2007-04-13 06:21:00,1.83856,1.83869,1.83831,1.83862,26000000.0
2007-04-13 06:22:00,1.83858,1.83883,1.83856,1.83883,11000000.0
2007-04-13 06:23:00,1.83879,1.83885,1.83873,1.83883,11000000.0
2007-04-13 06:24:00,1.83879,1.83881,1.83868,1.83881,11000000.0
2007-04-13 06:25:00,1.83891,1.83891,1.83882,1.83883,10000000.0
2007-04-13 06:26:00,1.8389,1.83904,1.83883,1.83904,6000000.0
2007-04-13 06:27:00,1.83906,1.83911,1.83891,1.83906,8000000.0
2007-04-13 06:28:00,1.83846,1.83865,1.83839,1.83865,7000000.0
2007-04-13 06:29:00,1.8382,1.8382,1.83817,1.83817,9000000.0
2007-04-13 06:30:00,1.83866,1.83884,1.83866,1.83884,6000000.0
2007-04-13 06:31:00,1.83861,1.83861,1.83844,1.83849,20000000.0
2007-04-13 06:32:00,1.83866,1.8387,1.83864,1.8387,7000000.0
2007-04-13 06:33:00,1.83857,1.83873,1.83857,1.83862,5000000.0
2007-04-13 06:34:00,1.83883,1.83887,1.83875,1.83887,5000000.0
2007-04-13 06:35:00,1.83884,1.83887,1.83868,1.83878,11000000.0
2007-04-13 06:36:00,1.83887,1.83887,1.83868,1.83872,10000000.0
2007-04-13 06:37:00,1.83843,1.83877,1.83823,1.83877,7000000.0
2007-04-13 06:38:00,1.83893,1.83893,1.83841,1.83855,8000000.0
2007-04-13 06:39:00,1.8388,1.8388,1.83872,1.83873,12000000.0
2007-04-13 06:40:00,1.83854,1.83854,1.8383,1.83837,8000000.0
2007-04-13 06:41:00,1.83838,1.83846,1.83834,1.83834,7000000.0
2007-04-13 06:42:00,1.83876,1.83903,1.83876,1.83902,7000000.0
2007-04-13 06:43:00,1.83922,1.83936,1.83917,1.83936,9000000.0
2007-04-13 06:44:00,1.8393,1.8393,1.83877,1.83877,11000000.0
2007-04-13 06:45:00,1.83965,1.83965,1.83954,1.83963,7000000.0
2007-04-13 06:46:00,1.8396,1.8396,1.83941,1.83941,8000000.0
2007-04-13 06:47:00,1.83946,1.83963,1.83767,1.83963,10000000.0
2007-04-13 06:48:00,1.83927,1.83927,1.83893,1.83893,8000000.0
2007-04-13 06:49:00,1.83831,1.83837,1.83802,1.83837,8000000.0
2007-04-13 06:50:00,1.83867,1.83867,1.83813,1.83814,9000000.0
2007-04-13 06:51:00,1.83822,1.83836,1.83822,1.83829,11000000.0
2007-04-13 06:52:00,1.83828,1.8385,1.83819,1.8385,7000000.0
2007-04-13 06:53:00,1.83859,1.83859,1.83832,1.83832,8000000.0
2007-04-13 06:54:00,1.83831,1.83848,1.8382,1.83826,11000000.0
2007-04-13 06:55:00,1.83837,1.83837,1.83827,1.83829,8000000.0
2007-04-13 06:56:00,1.83832,1.83839,1.8383,1.83838,13000000.0
2007-04-13 06:57:00,1.83796,1.83807,1.83769,1.83769,8000000.0
2007-04-13 06:58:00,1.83793,1.83793,1.83773,1.83773,16000000.0
2007-04-13 06:59:00,1.83731,1.83778,1.83731,1.83778,11000000.0
2007-04-13 07:00:00,1.83785,1.83823,1.83776,1.83823,8000000.0
2007-04-13 07:01:00,1.83817,1.83831,1.83817,1.83831,14000000.0
2007-04-13 07:02:00,1.83842,1.83842,1.83815,1.83815,18000000.0
2007-04-13 07:03:00,1.83837,1.83844,1.83836,1.83844,8000000.0
2007-04-13 07:04:00,1.83835,1.83837,1.83828,1.83834,8000000.0
2007-04-13 07:05:00,1.83829,1.83829,1.83801,1.83801,10000000.0
2007-04-13 07:06:00,1.83812,1.83812,1.83806,1.83809,8000000.0
2007-04-13 07:07:00,1.83815,1.83827,1.8381,1.83822,15000000.0
2007-04-13 07:08:00,1.83832,1.83832,1.83816,1.83816,18000000.0
2007-04-13 07:09:00,1.8382,1.83825,1.83815,1.83815,7000000.0
2007-04-13 07:10:00,1.83811,1.83814,1.83804,1.83809,18000000.0
2007-04-13 07:11:00,1.83791,1.83798,1.83782,1.83786,11000000.0
2007-04-13 07:12:00,1.83778,1.83789,1.83778,1.83788,11000000.0
2007-04-13 07:13:00,1.83766,1.83785,1.8375,1.83769,9000000.0
2007-04-13 07:14:00,1.83813,1.83818,1.83803,1.83815,12000000.0
2007-04-13 07:15:00,1.83786,1.8379,1.83765,1.83766,7000000.0
2007-04-13 07:16:00,1.83761,1.83801,1.83745,1.83801,12000000.0
2007-04-13 07:17:00,1.83797,1.83817,1.83797,1.83808,15000000.0
2007-04-13 07:18:00,1.8381,1.83811,1.838,1.83805,8000000.0
2007-04-13 07:19:00,1.8383,1.83906,1.8383,1.83906,8000000.0
2007-04-13 07:20:00,1.83927,1.83927,1.83888,1.83917,9000000.0
2007-04-13 07:21:00,1.83926,1.83927,1.83907,1.83907,10000000.0
2007-04-13 07:22:00,1.83913,1.83917,1.83866,1.83866,7000000.0
2007-04-13 07:23:00,1.83816,1.83816,1.8365,1.8365,11000000.0
2007-04-13 07:24:00,1.8382,1.83864,1.8382,1.83864,23000000.0
2007-04-13 07:25:00,1.83864,1.83865,1.8385,1.8385,28000000.0
2007-04-13 07:26:00,1.83836,1.83845,1.83819,1.83845,14000000.0
2007-04-13 07:27:00,1.83842,1.83851,1.83841,1.83846,20000000.0
2007-04-13 07:28:00,1.83846,1.83846,1.83825,1.83825,17000000.0
2007-04-13 07:29:00,1.83825,1.83834,1.83813,1.83825,27000000.0
2007-04-13 07:30:00,1.83819,1.83837,1.83814,1.83819,20000000.0
2007-04-13 07:31:00,1.83841,1.83848,1.83838,1.83838,7000000.0
2007-04-13 07:32:00,1.83836,1.83836,1.83811,1.83814,11000000.0
2007-04-13 07:33:00,1.8379,1.8381,1.8377,1.83804,22000000.0
2007-04-13 07:34:00,1.8379,1.83801,1.83775,1.83775,16000000.0
2007-04-13 07:35:00,1.83783,1.83812,1.8378,1.83794,15000000.0
2007-04-13 07:36:00,1.83817,1.83844,1.83817,1.83844,8000000.0
2007-04-13 07:37:00,1.83867,1.83884,1.83867,1.8388,12000000.0
2007-04-13 07:38:00,1.83874,1.83883,1.83858,1.83883,7000000.0
2007-04-13 07:39:00,1.83877,1.8388,1.83853,1.83869,14000000.0
2007-04-13 07:40:00,1.83869,1.83895,1.83867,1.8389,9000000.0
2007-04-13 07:41:00,1.83897,1.83929,1.83897,1.83901,24000000.0
2007-04-13 07:42:00,1.83878,1.83901,1.83846,1.83901,7000000.0
2007-04-13 07:43:00,1.83856,1.83856,1.83835,1.83848,22000000.0
2007-04-13 07:44:00,1.83859,1.83859,1.83845,1.83845,10000000.0
2007-04-13 07:45:00,1.83858,1.83858,1.83825,1.8384,15000000.0
2007-04-13 07:46:00,1.83887,1.83911,1.83872,1.83874,17000000.0
2007-04-13 07:47:00,1.83847,1.83854,1.83827,1.83851,15000000.0
2007-04-13 07:48:00,1.83857,1.83864,1.83839,1.83843,10000000.0
2007-04-13 07:49:00,1.83823,1.83823,1.83744,1.83744,8000000.0
2007-04-13 07:50:00,1.83731,1.83757,1.83731,1.83751,17000000.0
2007-04-13 07:51:00,1.83765,1.83797,1.83765,1.83775,15000000.0
2007-04-13 07:52:00,1.8375,1.83791,1.83743,1.83791,29000000.0
2007-04-13 07:53:00,1.83805,1.83825,1.83805,1.83825,13000000.0
2007-04-13 07:54:00,1.83824,1.83824,1.83772,1.83772,23000000.0
2007-04-13 07:55:00,1.83766,1.83778,1.83748,1.8375,27000000.0
2007-04-13 07:56:00,1.83785,1.83806,1.83785,1.83806,18000000.0
2007-04-13 07:57:00,1.83782,1.83793,1.83764,1.83793,20000000.0
2007-04-13 07:58:00,1.83801,1.83848,1.83801,1.83835,13000000.0
2007-04-13 07:59:00,1.83844,1.83874,1.83844,1.83864,23000000.0
2007-04-13 08:00:00,1.83889,1.83906,1.83889,1.83889,31000000.0
2007-04-13 08:01:00,1.83894,1.83897,1.8379,1.83874,13000000.0
2007-04-13 08:02:00,1.83878,1.83885,1.83869,1.83871,12000000.0
2007-04-13 08:03:00,1.83869,1.83873,1.83865,1.8387,20000000.0
2007-04-13 08:04:00,1.83863,1.83864,1.8383,1.83842,30000000.0
2007-04-13 08:05:00,1.83863,1.83866,1.83863,1.83865,9000000.0
2007-04-13 08:06:00,1.83854,1.83862,1.83852,1.83853,21000000.0
2007-04-13 08:07:00,1.83856,1.83871,1.83845,1.83845,15000000.0
2007-04-13 08:08:00,1.83896,1.83899,1.83705,1.83878,7000000.0
2007-04-13 08:09:00,1.83872,1.83872,1.83853,1.83862,23000000.0
2007-04-13 08:10:00,1.83851,1.83873,1.83849,1.83849,27000000.0
2007-04-13 08:11:00,1.83843,1.83868,1.83823,1.83865,18000000.0
2007-04-13 08:12:00,1.83862,1.83866,1.83856,1.83861,22000000.0
2007-04-13 08:13:00,1.83854,1.83875,1.83845,1.83845,18000000.0
2007-04-13 08:14:00,1.83852,1.83874,1.83849,1.83873,33000000.0
2007-04-13 08:15:00,1.83893,1.83961,1.83893,1.83944,21000000.0
2007-04-13 08:16:00,1.83942,1.83955,1.83941,1.83946,21000000.0
2007-04-13 08:17:00,1.83929,1.83938,1.83912,1.83917,19000000.0
2007-04-13 08:18:00,1.83893,1.83894,1.83877,1.83886,17000000.0
2007-04-13 08:19:00,1.83891,1.83903,1.8388,1.8388,16000000.0
2007-04-13 08:20:00,1.83902,1.83963,1.83902,1.83963,13000000.0
2007-04-13 08:21:00,1.83961,1.83964,1.83929,1.83929,8000000.0
2007-04-13 08:22:00,1.8391,1.83929,1.83907,1.83908,26000000.0
2007-04-13 08:23:00,1.83937,1.83937,1.83894,1.83894,16000000.0
2007-04-13 08:24:00,1.83892,1.83921,1.83882,1.83919,28000000.0
2007-04-13 08:25:00,1.83897,1.83933,1.83886,1.83933,49000000.0
2007-04-13 08:26:00,1.83912,1.83912,1.83853,1.83853,14000000.0
2007-04-13 08:27:00,1.83816,1.83816,1.83792,1.8381,31000000.0
2007-04-13 08:28:00,1.838,1.83818,1.83772,1.83772,28000000.0
2007-04-13 08:29:00,1.83766,1.83808,1.83761,1.83808,32000000.0
2007-04-13 08:30:00,1.83809,1.83874,1.83809,1.83874,28000000.0
2007-04-13 08:31:00,1.83854,1.83854,1.83832,1.83832,40000000.0
2007-04-13 08:32:00,1.83826,1.83829,1.83812,1.83821,51000000.0
2007-04-13 08:33:00,1.83795,1.83801,1.83748,1.83748,48000000.0
2007-04-13 08:34:00,1.83709,1.83728,1.8369,1.83697,49000000.0
2007-04-13 08:35:00,1.83652,1.83691,1.83631,1.83691,39000000.0
2007-04-13 08:36:00,1.8374,1.83755,1.83729,1.83729,12000000.0
2007-04-13 08:37:00,1.83731,1.83742,1.83715,1.83719,25000000.0
2007-04-13 08:38:00,1.83654,1.83654,1.83616,1.83628,21000000.0
2007-04-13 08:39:00,1.83628,1.83628,1.83609,1.83609,23000000.0
2007-04-13 08:40:00,1.83629,1.83647,1.83629,1.83638,36000000.0
2007-04-13 08:41:00,1.83643,1.83651,1.83628,1.83651,30000000.0
2007-04-13 08:42:00,1.83654,1.83675,1.83652,1.83652,17000000.0
2007-04-13 08:43:00,1.83702,1.8372,1.83689,1.83706,23000000.0
2007-04-13 08:44:00,1.83717,1.83717,1.837,1.83709,17000000.0
2007-04-13 08:45:00,1.83697,1.83697,1.83634,1.83645,37000000.0
2007-04-13 08:46:00,1.83649,1.83703,1.83649,1.83703,23000000.0
2007-04-13 08:47:00,1.83733,1.83746,1.83709,1.8373,25000000.0
2007-04-13 08:48:00,1.8369,1.8369,1.83668,1.83676,36000000.0
2007-04-13 08:49:00,1.83699,1.83699,1.83676,1.83679,27000000.0
2007-04-13 08:50:00,1.83678,1.83705,1.83661,1.83705,56000000.0
2007-04-13 08:51:00,1.83694,1.837,1.83673,1.83674,32000000.0
2007-04-13 08:52:00,1.8366,1.83673,1.83651,1.83652,39000000.0
2007-04-13 08:53:00,1.83669,1.83689,1.83657,1.83673,63000000.0
2007-04-13 08:54:00,1.83692,1.83692,1.83675,1.83675,42000000.0
2007-04-13 08:55:00,1.83655,1.83666,1.83632,1.83632,55000000.0
2007-04-13 08:56:00,1.83654,1.83654,1.83634,1.83634,21000000.0
2007-04-13 08:57:00,1.83622,1.83622,1.83587,1.83589,23000000.0
2007-04-13 08:58:00,1.836,1.83615,1.83589,1.83589,18000000.0
2007-04-13 08:59:00,1.83558,1.83558,1.83519,1.83544,12000000.0
2007-04-13 09:00:00,1.83547,1.83602,1.83547,1.83602,26000000.0
2007-04-13 09:01:00,1.83582,1.83591,1.83571,1.83591,19000000.0
2007-04-13 09:02:00,1.83589,1.83592,1.83579,1.83579,15000000.0
2007-04-13 09:03:00,1.83575,1.83575,1.83552,1.83568,16000000.0
2007-04-13 09:04:00,1.83585,1.83614,1.8358,1.83614,22000000.0
2007-04-13 09:05:00,1.83575,1.83584,1.8357,1.83583,11000000.0
2007-04-13 09:06:00,1.83587,1.83587,1.83556,1.83575,31000000.0
2007-04-13 09:07:00,1.83591,1.83629,1.83589,1.83601,33000000.0
2007-04-13 09:08:00,1.83609,1.83639,1.83609,1.83639,17000000.0
2007-04-13 09:09:00,1.8364,1.8367,1.8364,1.83664,37000000.0
2007-04-13 09:10:00,1.8367,1.8368,1.8366,1.83662,31000000.0
2007-04-13 09:11:00,1.83671,1.83682,1.83659,1.83682,26000000.0
2007-04-13 09:12:00,1.8369,1.83707,1.83687,1.83707,41000000.0
2007-04-13 09:13:00,1.83696,1.83696,1.83677,1.8368,61000000.0
2007-04-13 09:14:00,1.83689,1.83694,1.8367,1.83673,57000000.0
2007-04-13 09:15:00,1.83677,1.83682,1.83669,1.83682,33000000.0
2007-04-13 09:16:00,1.83668,1.83685,1.83668,1.83685,39000000.0
2007-04-13 09:17:00,1.837,1.83713,1.83696,1.83705,40000000.0
2007-04-13 09:18:00,1.83738,1.83788,1.83738,1.83771,68000000.0
2007-04-13 09:19:00,1.8375,1.8375,1.83716,1.83724,52000000.0
2007-04-13 09:20:00,1.83707,1.83726,1.837,1.837,37000000.0
2007-04-13 09:21:00,1.83722,1.83739,1.83714,1.83739,61000000.0
2007-04-13 09:22:00,1.83758,1.83796,1.83754,1.83794,63000000.0
2007-04-13 09:23:00,1.83789,1.83789,1.8376,1.8376,65000000.0
2007-04-13 09:24:00,1.8375,1.8379,1.8375,1.8379,47000000.0
2007-04-13 09:25:00,1.83768,1.83768,1.83542,1.83593,32000000.0
2007-04-13 09:26:00,1.83604,1.83614,1.83602,1.83609,29000000.0
2007-04-13 09:27:00,1.83573,1.83577,1.83554,1.83556,55000000.0
2007-04-13 09:28:00,1.83552,1.83638,1.83552,1.83638,46000000.0
2007-04-13 09:29:00,1.83601,1.83604,1.83588,1.83588,32000000.0
2007-04-13 09:30:00,1.83605,1.8362,1.83605,1.83619,24000000.0
2007-04-13 09:31:00,1.8361,1.83621,1.8361,1.8362,18000000.0
2007-04-13 09:32:00,1.8364,1.83642,1.83624,1.83632,35000000.0
2007-04-13 09:33:00,1.83609,1.83644,1.83597,1.83638,43000000.0
2007-04-13 09:34:00,1.83641,1.83642,1.83619,1.83642,31000000.0
2007-04-13 09:35:00,1.83638,1.83638,1.8361,1.8361,47000000.0
2007-04-13 09:36:00,1.83613,1.83629,1.83607,1.83612,34000000.0
2007-04-13 09:37:00,1.83636,1.83667,1.83633,1.83667,49000000.0
2007-04-13 09:38:00,1.83693,1.83693,1.83649,1.8365,37000000.0
2007-04-13 09:39:00,1.83662,1.83662,1.83613,1.83622,61000000.0
2007-04-13 09:40:00,1.83581,1.83659,1.83581,1.83603,46000000.0
2007-04-13 09:41:00,1.83534,1.83537,1.83501,1.83501,33000000.0
2007-04-13 09:42:00,1.83513,1.83514,1.83491,1.83514,60000000.0
2007-04-13 09:43:00,1.83557,1.83579,1.83555,1.83572,66000000.0
2007-04-13 09:44:00,1.83587,1.83587,1.83572,1.83575,21000000.0
2007-04-13 09:45:00,1.83562,1.83571,1.83556,1.83556,22000000.0
2007-04-13 09:46:00,1.83541,1.83563,1.83526,1.83542,30000000.0
2007-04-13 09:47:00,1.83544,1.83547,1.83498,1.83498,24000000.0
2007-04-13 09:48:00,1.83508,1.83508,1.83493,1.83493,34000000.0
2007-04-13 09:49:00,1.83508,1.83511,1.83455,1.83455,26000000.0
2007-04-13 09:50:00,1.83468,1.83484,1.83459,1.83484,34000000.0
2007-04-13 09:51:00,1.83501,1.83503,1.83466,1.83466,56000000.0
2007-04-13 09:52:00,1.83461,1.83477,1.83461,1.83462,38000000.0
2007-04-13 09:53:00,1.83483,1.83486,1.8348,1.83481,32000000.0
2007-04-13 09:54:00,1.83483,1.83488,1.83481,1.83488,36000000.0
2007-04-13 09:55:00,1.83455,1.83455,1.83449,1.83453,38000000.0
2007-04-13 09:56:00,1.83443,1.8348,1.83443,1.8348,38000000.0
2007-04-13 09:57:00,1.83486,1.83489,1.83474,1.83474,30000000.0
2007-04-13 09:58:00,1.83487,1.83487,1.83477,1.83479,52000000.0
2007-04-13 09:59:00,1.83473,1.83487,1.8344,1.83487,32000000.0
2007-04-13 10:00:00,1.83477,1.83497,1.83477,1.83477,39000000.0
2007-04-13 10:01:00,1.83498,1.83504,1.83498,1.83503,44000000.0
2007-04-13 10:02:00,1.83479,1.83498,1.8347,1.83498,34000000.0
2007-04-13 10:03:00,1.83508,1.8353,1.8349,1.8353,47000000.0
2007-04-13 10:04:00,1.83524,1.83542,1.83524,1.83527,32000000.0
2007-04-13 10:05:00,1.83524,1.83527,1.83516,1.83516,32000000.0
2007-04-13 10:06:00,1.83515,1.83546,1.83515,1.83539,42000000.0
2007-04-13 10:07:00,1.83531,1.83533,1.83526,1.83526,51000000.0
2007-04-13 10:08:00,1.83527,1.83551,1.83524,1.83524,54000000.0
2007-04-13 10:09:00,1.83525,1.83525,1.83507,1.83512,53000000.0
2007-04-13 10:10:00,1.83501,1.83515,1.83477,1.83481,72000000.0
2007-04-13 10:11:00,1.83488,1.83549,1.83488,1.83549,61000000.0
2007-04-13 10:12:00,1.83557,1.83571,1.83536,1.8357,65000000.0
2007-04-13 10:13:00,1.83579,1.83595,1.83579,1.8359,56000000.0
2007-04-13 10:14:00,1.83587,1.83587,1.8357,1.8357,49000000.0
2007-04-13 10:15:00,1.83574,1.83588,1.83568,1.83588,46000000.0
2007-04-13 10:16:00,1.83629,1.83692,1.83629,1.8367,33000000.0
2007-04-13 10:17:00,1.83696,1.83696,1.83667,1.83681,37000000.0
2007-04-13 10:18:00,1.83704,1.8377,1.83704,1.83761,50000000.0
2007-04-13 10:19:00,1.83744,1.83744,1.83687,1.83692,59000000.0
2007-04-13 10:20:00,1.83694,1.83744,1.83694,1.83736,41000000.0
2007-04-13 10:21:00,1.83739,1.83741,1.83735,1.83737,44000000.0
2007-04-13 10:22:00,1.83728,1.83728,1.837,1.837,47000000.0
2007-04-13 10:23:00,1.83651,1.83665,1.83624,1.83654,58000000.0
2007-04-13 10:24:00,1.83679,1.83679,1.83612,1.83622,43000000.0
2007-04-13 10:25:00,1.83627,1.83646,1.83623,1.83645,60000000.0
2007-04-13 10:26:00,1.83593,1.83604,1.83575,1.83604,64000000.0
2007-04-13 10:27:00,1.83605,1.83607,1.83588,1.83607,54000000.0
2007-04-13 10:28:00,1.83613,1.83613,1.83585,1.83591,62000000.0
2007-04-13 10:29:00,1.83583,1.83583,1.83563,1.83564,61000000.0
2007-04-13 10:30:00,1.83529,1.83529,1.83465,1.83465,36000000.0
2007-04-13 10:31:00,1.83411,1.83417,1.83376,1.83376,39000000.0
2007-04-13 10:32:00,1.83365,1.83383,1.83357,1.83383,44000000.0
2007-04-13 10:33:00,1.83385,1.83497,1.83385,1.83497,18000000.0
2007-04-13 10:34:00,1.83483,1.83512,1.83483,1.83505,20000000.0
2007-04-13 10:35:00,1.83474,1.83499,1.83468,1.83477,23000000.0
2007-04-13 10:36:00,1.83494,1.83494,1.83474,1.83477,32000000.0
2007-04-13 10:37:00,1.8348,1.83502,1.83479,1.83479,30000000.0
2007-04-13 10:38:00,1.83473,1.83473,1.83466,1.8347,26000000.0
2007-04-13 10:39:00,1.83465,1.83477,1.83465,1.83477,29000000.0
2007-04-13 10:40:00,1.83558,1.83558,1.8342,1.83435,19000000.0
2007-04-13 10:41:00,1.83515,1.83556,1.83492,1.83556,29000000.0
2007-04-13 10:42:00,1.83625,1.83629,1.83561,1.83561,38000000.0
2007-04-13 10:43:00,1.83556,1.83579,1.83551,1.83575,27000000.0
2007-04-13 10:44:00,1.83612,1.83646,1.83611,1.83644,26000000.0
2007-04-13 10:45:00,1.83656,1.83664,1.83654,1.83654,27000000.0
2007-04-13 10:46:00,1.83656,1.83681,1.83653,1.83656,35000000.0
2007-04-13 10:47:00,1.83614,1.83634,1.83613,1.83629,23000000.0
2007-04-13 10:48:00,1.83632,1.83678,1.83632,1.83666,44000000.0
2007-04-13 10:49:00,1.8368,1.8369,1.83669,1.8369,36000000.0
2007-04-13 10:50:00,1.83731,1.83813,1.83731,1.83813,47000000.0
2007-04-13 10:51:00,1.838,1.838,1.83718,1.83759,45000000.0
2007-04-13 10:52:00,1.83739,1.83769,1.83721,1.83765,33000000.0
2007-04-13 10:53:00,1.83781,1.83801,1.83771,1.83781,46000000.0
2007-04-13 10:54:00,1.83779,1.83828,1.83779,1.83828,35000000.0
2007-04-13 10:55:00,1.83813,1.83813,1.83785,1.83785,37000000.0
2007-04-13 10:56:00,1.83782,1.83805,1.83779,1.83794,33000000.0
2007-04-13 10:57:00,1.83799,1.83816,1.83783,1.83783,33000000.0
2007-04-13 10:58:00,1.83799,1.83802,1.83788,1.83795,26000000.0
2007-04-13 10:59:00,1.83779,1.83783,1.83766,1.83766,47000000.0
2007-04-13 11:00:00,1.83795,1.83811,1.83795,1.83805,39000000.0
2007-04-13 11:01:00,1.83826,1.83836,1.83825,1.8383,45000000.0
2007-04-13 11:02:00,1.83801,1.83801,1.8378,1.8378,17000000.0
2007-04-13 11:03:00,1.83795,1.83813,1.83795,1.83813,37000000.0
2007-04-13 11:04:00,1.8381,1.83811,1.83771,1.83771,40000000.0
2007-04-13 11:05:00,1.83757,1.8377,1.8373,1.8373,18000000.0
2007-04-13 11:06:00,1.83711,1.83711,1.83674,1.83708,19000000.0
2007-04-13 11:07:00,1.83711,1.83712,1.83696,1.83703,30000000.0
2007-04-13 11:08:00,1.83695,1.837,1.83678,1.83689,30000000.0
2007-04-13 11:09:00,1.83685,1.83704,1.83646,1.83696,45000000.0
2007-04-13 11:10:00,1.83721,1.83721,1.83668,1.83691,35000000.0
2007-04-13 11:11:00,1.83685,1.8369,1.83673,1.8369,46000000.0
2007-04-13 11:12:00,1.83694,1.83722,1.83679,1.83706,55000000.0
2007-04-13 11:13:00,1.83728,1.83769,1.83728,1.83769,59000000.0
2007-04-13 11:14:00,1.8378,1.83805,1.83775,1.83786,41000000.0
2007-04-13 11:15:00,1.83779,1.83821,1.83779,1.83819,34000000.0
2007-04-13 11:16:00,1.83682,1.8378,1.83663,1.8378,20000000.0
2007-04-13 11:17:00,1.83816,1.83816,1.83794,1.83801,57000000.0
2007-04-13 11:18:00,1.83806,1.83828,1.83797,1.83809,44000000.0
2007-04-13 11:19:00,1.83806,1.83822,1.83794,1.83822,63000000.0
2007-04-13 11:20:00,1.83816,1.83816,1.83797,1.83797,43000000.0
2007-04-13 11:21:00,1.83794,1.8381,1.83793,1.83804,34000000.0
2007-04-13 11:22:00,1.8377,1.8378,1.83729,1.83729,56000000.0
2007-04-13 11:23:00,1.83745,1.83745,1.83715,1.83719,43000000.0
2007-04-13 11:24:00,1.83722,1.83755,1.83722,1.83737,53000000.0
2007-04-13 11:25:00,1.83729,1.83746,1.83728,1.83746,29000000.0
2007-04-13 11:26:00,1.83742,1.83756,1.83742,1.8375,41000000.0
2007-04-13 11:27:00,1.83738,1.83738,1.83711,1.83718,34000000.0
2007-04-13 11:28:00,1.83747,1.83751,1.83727,1.83748,36000000.0
2007-04-13 11:29:00,1.83768,1.83779,1.83757,1.83763,43000000.0
2007-04-13 11:30:00,1.83758,1.83779,1.83757,1.83779,24000000.0
2007-04-13 11:31:00,1.83784,1.83784,1.83757,1.83759,34000000.0
2007-04-13 11:32:00,1.83758,1.83762,1.83748,1.83748,46000000.0
2007-04-13 11:33:00,1.83749,1.83787,1.83749,1.8378,41000000.0
2007-04-13 11:34:00,1.83805,1.83805,1.83757,1.83772,28000000.0
2007-04-13 11:35:00,1.83751,1.83768,1.83751,1.83768,44000000.0
2007-04-13 11:36:00,1.83759,1.83759,1.83723,1.83737,48000000.0
2007-04-13 11:37:00,1.83739,1.83749,1.83723,1.83739,50000000.0
2007-04-13 11:38:00,1.83723,1.83747,1.83715,1.83747,37000000.0
2007-04-13 11:39:00,1.8376,1.8376,1.83738,1.83743,52000000.0
2007-04-13 11:40:00,1.83736,1.83741,1.83731,1.83731,27000000.0
2007-04-13 11:41:00,1.83747,1.83747,1.83722,1.83722,49000000.0
2007-04-13 11:42:00,1.83726,1.83735,1.83726,1.8373,22000000.0
2007-04-13 11:43:00,1.83726,1.83729,1.83708,1.83725,45000000.0
2007-04-13 11:44:00,1.83729,1.83734,1.83722,1.83729,42000000.0
2007-04-13 11:45:00,1.83716,1.83718,1.83693,1.83693,41000000.0
2007-04-13 11:46:00,1.83686,1.83686,1.83677,1.83681,38000000.0
2007-04-13 11:47:00,1.83671,1.83678,1.83671,1.83676,22000000.0
2007-04-13 11:48:00,1.83675,1.83717,1.83675,1.83717,27000000.0
2007-04-13 11:49:00,1.83711,1.83719,1.83698,1.83698,41000000.0
2007-04-13 11:50:00,1.83694,1.83697,1.8367,1.8367,44000000.0
2007-04-13 11:51:00,1.83681,1.83697,1.83681,1.83697,37000000.0
2007-04-13 11:52:00,1.83707,1.83724,1.83707,1.83722,37000000.0
2007-04-13 11:53:00,1.83719,1.83745,1.83712,1.83745,33000000.0
2007-04-13 11:54:00,1.83751,1.83759,1.83732,1.83732,37000000.0
2007-04-13 11:55:00,1.83729,1.83729,1.83721,1.83725,38000000.0
2007-04-13 11:56:00,1.83726,1.83755,1.83726,1.83755,51000000.0
2007-04-13 11:57:00,1.83775,1.83799,1.83775,1.83796,29000000.0
2007-04-13 11:58:00,1.838,1.83811,1.83786,1.83786,31000000.0
2007-04-13 11:59:00,1.83759,1.8376,1.83746,1.83756,51000000.0
2007-04-13 12:00:00,1.83762,1.83791,1.83752,1.83791,23000000.0
2007-04-13 12:01:00,1.83794,1.83795,1.83772,1.83772,24000000.0
2007-04-13 12:02:00,1.83767,1.838,1.83767,1.838,34000000.0
2007-04-13 12:03:00,1.83804,1.83804,1.83784,1.83784,36000000.0
2007-04-13 12:04:00,1.83804,1.83807,1.83795,1.83795,33000000.0
2007-04-13 12:05:00,1.83797,1.83816,1.83792,1.83815,26000000.0
2007-04-13 12:06:00,1.83814,1.83814,1.83804,1.83809,15000000.0
2007-04-13 12:07:00,1.83801,1.83805,1.83789,1.83796,23000000.0
2007-04-13 12:08:00,1.83781,1.83781,1.83755,1.8376,37000000.0
2007-04-13 12:09:00,1.83748,1.83751,1.83721,1.83721,11000000.0
2007-04-13 12:10:00,1.83749,1.83796,1.83749,1.83796,25000000.0
2007-04-13 12:11:00,1.83785,1.83831,1.83785,1.83831,33000000.0
2007-04-13 12:12:00,1.8384,1.8384,1.83777,1.83777,31000000.0
2007-04-13 12:13:00,1.83769,1.83781,1.83766,1.83775,24000000.0
2007-04-13 12:14:00,1.83762,1.83779,1.83743,1.83779,36000000.0
2007-04-13 12:15:00,1.83799,1.8395,1.83799,1.8395,29000000.0
2007-04-13 12:16:00,1.83924,1.83944,1.8389,1.83944,30000000.0
2007-04-13 12:17:00,1.83969,1.83988,1.83913,1.83913,41000000.0
2007-04-13 12:18:00,1.83895,1.83901,1.83882,1.83892,43000000.0
2007-04-13 12:19:00,1.83879,1.83909,1.83879,1.83906,37000000.0
2007-04-13 12:20:00,1.83892,1.83892,1.83867,1.8387,40000000.0
2007-04-13 12:21:00,1.83863,1.83872,1.83852,1.83868,61000000.0
2007-04-13 12:22:00,1.83867,1.83876,1.83862,1.83863,24000000.0
2007-04-13 12:23:00,1.83842,1.83842,1.8381,1.8381,23000000.0
2007-04-13 12:24:00,1.83748,1.83751,1.83717,1.83748,30000000.0
2007-04-13 12:25:00,1.83747,1.83749,1.83706,1.83706,22000000.0
2007-04-13 12:26:00,1.83715,1.8372,1.83681,1.83713,32000000.0
2007-04-13 12:27:00,1.83722,1.83727,1.83708,1.83724,25000000.0
2007-04-13 12:28:00,1.83759,1.83766,1.83753,1.83763,58000000.0
2007-04-13 12:29:00,1.83726,1.83726,1.83464,1.83522,71000000.0
2007-04-13 12:30:00,1.83709,1.83716,1.83532,1.83715,47000000.0
2007-04-13 12:31:00,1.83709,1.83725,1.83703,1.83725,55000000.0
2007-04-13 12:32:00,1.83734,1.83746,1.83734,1.83741,32000000.0
2007-04-13 12:33:00,1.83746,1.83755,1.8374,1.83752,40000000.0
2007-04-13 12:34:00,1.83742,1.83746,1.83734,1.83734,14000000.0
2007-04-13 12:35:00,1.83737,1.83752,1.83723,1.83752,8000000.0
2007-04-13 12:36:00,1.83782,1.83818,1.83782,1.83795,36000000.0
2007-04-13 12:37:00,1.83781,1.83781,1.83736,1.83736,22000000.0
2007-04-13 12:38:00,1.83705,1.83709,1.83692,1.83692,12000000.0
2007-04-13 12:39:00,1.83703,1.83703,1.83669,1.83671,20000000.0
2007-04-13 12:40:00,1.83676,1.83676,1.83651,1.83662,16000000.0
2007-04-13 12:41:00,1.83693,1.83727,1.83693,1.83727,10000000.0
2007-04-13 12:42:00,1.83707,1.83718,1.83653,1.83653,26000000.0
2007-04-13 12:43:00,1.83674,1.83674,1.83663,1.8367,9000000.0
2007-04-13 12:44:00,1.83675,1.83683,1.83675,1.83683,21000000.0
2007-04-13 12:45:00,1.83596,1.83603,1.83596,1.83597,30000000.0
2007-04-13 12:46:00,1.83621,1.83622,1.83607,1.83607,41000000.0
2007-04-13 12:47:00,1.83621,1.83622,1.83609,1.8362,26000000.0
2007-04-13 12:48:00,1.83598,1.83598,1.83583,1.83585,27000000.0
2007-04-13 12:49:00,1.836,1.83607,1.8359,1.8359,36000000.0
2007-04-13 12:50:00,1.83596,1.83615,1.8359,1.83593,34000000.0
2007-04-13 12:51:00,1.83579,1.83581,1.8357,1.83571,25000000.0
2007-04-13 12:52:00,1.83593,1.83598,1.8359,1.83598,26000000.0
2007-04-13 12:53:00,1.83596,1.83617,1.83596,1.83617,16000000.0
2007-04-13 12:54:00,1.83618,1.83618,1.83595,1.83595,28000000.0
2007-04-13 12:55:00,1.83604,1.83619,1.83595,1.83611,29000000.0
2007-04-13 12:56:00,1.83607,1.83607,1.83598,1.83599,30000000.0
2007-04-13 12:57:00,1.8358,1.83605,1.8357,1.83581,26000000.0
2007-04-13 12:58:00,1.83603,1.83613,1.83593,1.83609,14000000.0
2007-04-13 12:59:00,1.83631,1.83677,1.83617,1.83617,32000000.0
2007-04-13 13:00:00,1.83643,1.83699,1.83643,1.83692,20000000.0
2007-04-13 13:01:00,1.83664,1.83695,1.8366,1.83672,31000000.0
2007-04-13 13:02:00,1.83727,1.83734,1.83724,1.83732,12000000.0
2007-04-13 13:03:00,1.83732,1.83745,1.83686,1.83686,21000000.0
2007-04-13 13:04:00,1.83633,1.83667,1.83626,1.83667,7000000.0
2007-04-13 13:05:00,1.83674,1.83674,1.83646,1.83646,17000000.0
2007-04-13 13:06:00,1.83639,1.83639,1.83621,1.83633,22000000.0
2007-04-13 13:07:00,1.83642,1.83651,1.83641,1.83645,17000000.0
2007-04-13 13:08:00,1.8366,1.83673,1.83658,1.83668,37000000.0
2007-04-13 13:09:00,1.8367,1.83722,1.8367,1.83708,33000000.0
2007-04-13 13:10:00,1.83719,1.83743,1.83708,1.83734,32000000.0
2007-04-13 13:11:00,1.83795,1.83796,1.83757,1.83757,21000000.0
2007-04-13 13:12:00,1.83769,1.83778,1.83747,1.83747,7000000.0
2007-04-13 13:13:00,1.83738,1.83756,1.83674,1.83674,11000000.0
2007-04-13 13:14:00,1.83669,1.83706,1.83669,1.83706,33000000.0
2007-04-13 13:15:00,1.83715,1.83716,1.83706,1.83716,25000000.0
2007-04-13 13:16:00,1.8372,1.83724,1.83718,1.83719,20000000.0
2007-04-13 13:17:00,1.83715,1.83721,1.83711,1.83721,19000000.0
2007-04-13 13:18:00,1.83704,1.83747,1.83704,1.83747,41000000.0
2007-04-13 13:19:00,1.83774,1.83805,1.83774,1.83779,36000000.0
2007-04-13 13:20:00,1.8379,1.83799,1.83787,1.8379,36000000.0
2007-04-13 13:21:00,1.83789,1.83796,1.83787,1.83796,54000000.0
2007-04-13 13:22:00,1.83812,1.8382,1.83752,1.83753,41000000.0
2007-04-13 13:23:00,1.83744,1.8375,1.83744,1.83747,11000000.0
2007-04-13 13:24:00,1.83753,1.83765,1.83753,1.83758,23000000.0
2007-04-13 13:25:00,1.83766,1.83768,1.83741,1.83754,25000000.0
2007-04-13 13:26:00,1.83714,1.83714,1.83694,1.83704,20000000.0
2007-04-13 13:27:00,1.83709,1.83723,1.83701,1.83723,32000000.0
2007-04-13 13:28:00,1.83728,1.83728,1.83717,1.83718,26000000.0
2007-04-13 13:29:00,1.83739,1.83774,1.83737,1.83774,25000000.0
2007-04-13 13:30:00,1.83774,1.83774,1.83725,1.83725,16000000.0
2007-04-13 13:31:00,1.83746,1.83755,1.83732,1.83751,21000000.0
2007-04-13 13:32:00,1.83708,1.83724,1.83593,1.83704,28000000.0
2007-04-13 13:33:00,1.83733,1.83756,1.8372,1.83756,18000000.0
2007-04-13 13:34:00,1.83748,1.83748,1.83662,1.83662,35000000.0
2007-04-13 13:35:00,1.83656,1.83705,1.83653,1.83705,10000000.0
2007-04-13 13:36:00,1.83628,1.8369,1.83621,1.83666,40000000.0
2007-04-13 13:37:00,1.83698,1.83702,1.83684,1.83692,22000000.0
2007-04-13 13:38:00,1.83714,1.83763,1.83714,1.83763,39000000.0
2007-04-13 13:39:00,1.83758,1.83775,1.83755,1.83763,32000000.0
2007-04-13 13:40:00,1.83774,1.83807,1.83774,1.83807,35000000.0
2007-04-13 13:41:00,1.83778,1.83778,1.83725,1.83753,27000000.0
2007-04-13 13:42:00,1.83751,1.83761,1.83735,1.83735,32000000.0
2007-04-13 13:43:00,1.83687,1.83721,1.83683,1.8369,26000000.0
2007-04-13 13:44:00,1.8369,1.83711,1.83679,1.83681,25000000.0
2007-04-13 13:45:00,1.83684,1.83724,1.83684,1.83708,21000000.0
2007-04-13 13:46:00,1.83705,1.83711,1.83699,1.83704,13000000.0
2007-04-13 13:47:00,1.83691,1.83702,1.83687,1.83689,22000000.0
2007-04-13 13:48:00,1.83704,1.8373,1.83703,1.8373,21000000.0
2007-04-13 13:49:00,1.83717,1.83717,1.83649,1.83649,24000000.0
2007-04-13 13:50:00,1.83655,1.83656,1.8363,1.83639,27000000.0
2007-04-13 13:51:00,1.8363,1.8363,1.83591,1.83591,27000000.0
2007-04-13 13:52:00,1.83554,1.83576,1.83553,1.83576,31000000.0
2007-04-13 13:53:00,1.8353,1.83548,1.83526,1.83548,31000000.0
2007-04-13 13:54:00,1.83536,1.83544,1.83526,1.83543,28000000.0
2007-04-13 13:55:00,1.83542,1.83542,1.83526,1.83526,33000000.0
2007-04-13 13:56:00,1.83534,1.83534,1.83517,1.83517,23000000.0
2007-04-13 13:57:00,1.83539,1.83539,1.83528,1.8353,19000000.0
2007-04-13 13:58:00,1.83524,1.83539,1.83519,1.83539,30000000.0
2007-04-13 13:59:00,1.83538,1.83556,1.83536,1.83556,39000000.0
2007-04-13 14:00:00,1.83556,1.83556,1.83545,1.83546,30000000.0
2007-04-13 14:01:00,1.83537,1.83537,1.83521,1.83521,16000000.0
2007-04-13 14:02:00,1.83519,1.83547,1.83514,1.83547,34000000.0
2007-04-13 14:03:00,1.83553,1.83557,1.83543,1.8355,24000000.0
2007-04-13 14:04:00,1.83552,1.83563,1.83545,1.83559,20000000.0
2007-04-13 14:05:00,1.83534,1.83556,1.83514,1.83514,31000000.0
2007-04-13 14:06:00,1.83491,1.83499,1.83481,1.83488,28000000.0
2007-04-13 14:07:00,1.83503,1.83503,1.83465,1.83465,32000000.0
2007-04-13 14:08:00,1.83481,1.83486,1.83467,1.83467,22000000.0
2007-04-13 14:09:00,1.83485,1.83488,1.8347,1.83488,15000000.0
2007-04-13 14:10:00,1.83492,1.83512,1.83458,1.83458,24000000.0
2007-04-13 14:11:00,1.83452,1.83469,1.83452,1.83463,22000000.0
2007-04-13 14:12:00,1.83462,1.83462,1.83449,1.83453,17000000.0
2007-04-13 14:13:00,1.83423,1.83447,1.83423,1.83447,19000000.0
2007-04-13 14:14:00,1.83447,1.83447,1.83415,1.83437,22000000.0
2007-04-13 14:15:00,1.8348,1.83508,1.83479,1.83492,26000000.0
2007-04-13 14:16:00,1.83517,1.83538,1.83517,1.83538,10000000.0
2007-04-13 14:17:00,1.83526,1.83529,1.8352,1.83529,8000000.0
2007-04-13 14:18:00,1.83568,1.8357,1.83547,1.83547,13000000.0
2007-04-13 14:19:00,1.83535,1.83537,1.83508,1.83508,29000000.0
2007-04-13 14:20:00,1.83508,1.83518,1.83506,1.83518,15000000.0
2007-04-13 14:21:00,1.83502,1.83503,1.83483,1.83488,18000000.0
2007-04-13 14:22:00,1.83397,1.83473,1.83396,1.83413,10000000.0
2007-04-13 14:23:00,1.83485,1.83521,1.83483,1.83521,24000000.0
2007-04-13 14:24:00,1.83551,1.8356,1.83537,1.83537,17000000.0
2007-04-13 14:25:00,1.83499,1.83501,1.83493,1.83498,31000000.0
2007-04-13 14:26:00,1.83514,1.83541,1.83514,1.83518,14000000.0
2007-04-13 14:27:00,1.83516,1.83544,1.83516,1.83542,14000000.0
2007-04-13 14:28:00,1.83535,1.83535,1.83488,1.83488,9000000.0
2007-04-13 14:29:00,1.83438,1.83439,1.83376,1.83376,7000000.0
2007-04-13 14:30:00,1.83394,1.83414,1.83382,1.83414,17000000.0
2007-04-13 14:31:00,1.83444,1.83499,1.83444,1.83499,21000000.0
2007-04-13 14:32:00,1.83531,1.83558,1.83516,1.83516,8000000.0
2007-04-13 14:33:00,1.83487,1.83487,1.83452,1.83452,10000000.0
2007-04-13 14:34:00,1.83467,1.83507,1.83467,1.83498,11000000.0
2007-04-13 14:35:00,1.83478,1.8354,1.83478,1.8354,7000000.0
2007-04-13 14:36:00,1.83543,1.83552,1.83523,1.83552,8000000.0
2007-04-13 14:37:00,1.83601,1.83614,1.83577,1.83602,11000000.0
2007-04-13 14:38:00,1.83544,1.83565,1.83535,1.83565,7000000.0
2007-04-13 14:39:00,1.83534,1.83552,1.83524,1.83524,8000000.0
2007-04-13 14:40:00,1.83538,1.83559,1.83515,1.83559,8000000.0
2007-04-13 14:41:00,1.83599,1.83621,1.83597,1.83621,10000000.0
2007-04-13 14:42:00,1.83592,1.83592,1.83556,1.83573,9000000.0
2007-04-13 14:43:00,1.83582,1.83614,1.83582,1.83614,8000000.0
2007-04-13 14:44:00,1.83607,1.83616,1.83582,1.83608,8000000.0
2007-04-13 14:45:00,1.83575,1.83575,1.83538,1.83538,7000000.0
2007-04-13 14:46:00,1.8356,1.83568,1.83552,1.83552,9000000.0
2007-04-13 14:47:00,1.83585,1.83592,1.83547,1.83585,8000000.0
2007-04-13 14:48:00,1.83582,1.83582,1.83542,1.83568,8000000.0
2007-04-13 14:49:00,1.83564,1.83575,1.83554,1.83568,9000000.0
2007-04-13 14:50:00,1.83569,1.83594,1.83562,1.83583,7000000.0
2007-04-13 14:51:00,1.83574,1.83617,1.83569,1.83617,10000000.0
2007-04-13 14:52:00,1.83606,1.83606,1.83591,1.83594,7000000.0
2007-04-13 14:53:00,1.83587,1.83587,1.83539,1.83548,7000000.0
2007-04-13 14:54:00,1.83508,1.83526,1.83496,1.83498,8000000.0
2007-04-13 14:55:00,1.83473,1.83473,1.83454,1.8346,7000000.0
2007-04-13 14:56:00,1.83512,1.83517,1.83502,1.83508,8000000.0
2007-04-13 14:57:00,1.83511,1.83511,1.83489,1.83502,7000000.0
2007-04-13 14:58:00,1.83517,1.83528,1.83511,1.83511,8000000.0
2007-04-13 14:59:00,1.83531,1.83531,1.83502,1.83502,8000000.0
2007-04-13 15:00:00,1.83492,1.83494,1.8347,1.83494,7000000.0
2007-04-13 15:01:00,1.83507,1.83507,1.83463,1.83463,8000000.0
2007-04-13 15:02:00,1.8345,1.83474,1.83443,1.83474,7000000.0
2007-04-13 15:03:00,1.83463,1.83468,1.83448,1.83468,7000000.0
2007-04-13 15:04:00,1.83503,1.83513,1.83488,1.83508,8000000.0
2007-04-13 15:05:00,1.83516,1.83535,1.83514,1.83535,7000000.0
2007-04-13 15:06:00,1.83535,1.83535,1.83494,1.83494,8000000.0
2007-04-13 15:07:00,1.83506,1.83536,1.8349,1.83536,11000000.0
2007-04-13 15:08:00,1.83535,1.83566,1.83534,1.83566,8000000.0
2007-04-13 15:09:00,1.83578,1.83594,1.83574,1.83575,7000000.0
2007-04-13 15:10:00,1.8355,1.83566,1.83542,1.83566,7000000.0
2007-04-13 15:11:00,1.8358,1.83587,1.83557,1.83567,11000000.0
2007-04-13 15:12:00,1.83583,1.83583,1.83545,1.8356,10000000.0
2007-04-13 15:13:00,1.8354,1.8354,1.83526,1.83531,9000000.0
2007-04-13 15:14:00,1.83538,1.83552,1.83513,1.8354,10000000.0
2007-04-13 15:15:00,1.83537,1.83537,1.83519,1.83533,8000000.0
2007-04-13 15:16:00,1.83488,1.83527,1.83488,1.83495,9000000.0
2007-04-13 15:17:00,1.83478,1.8349,1.83467,1.83467,9000000.0
2007-04-13 15:18:00,1.83493,1.83526,1.83493,1.83525,8000000.0
2007-04-13 15:19:00,1.83538,1.83569,1.83537,1.83565,7000000.0
2007-04-13 15:20:00,1.83475,1.83571,1.83407,1.83571,9000000.0
2007-04-13 15:21:00,1.83606,1.83643,1.836,1.83643,8000000.0
2007-04-13 15:22:00,1.83643,1.83643,1.83554,1.83554,9000000.0
2007-04-13 15:23:00,1.83563,1.83572,1.83557,1.83564,8000000.0
2007-04-13 15:24:00,1.83567,1.83625,1.83567,1.83625,8000000.0
2007-04-13 15:25:00,1.83638,1.83638,1.83615,1.83617,7000000.0
2007-04-13 15:26:00,1.83618,1.8365,1.83618,1.83649,7000000.0
2007-04-13 15:27:00,1.83642,1.83657,1.83642,1.83653,7000000.0
2007-04-13 15:28:00,1.83659,1.83676,1.83642,1.83676,11000000.0
2007-04-13 15:29:00,1.83685,1.83688,1.83665,1.83688,7000000.0
2007-04-13 15:30:00,1.8369,1.83712,1.8369,1.83691,9000000.0
2007-04-13 15:31:00,1.83693,1.83707,1.83681,1.83707,9000000.0
2007-04-13 15:32:00,1.83705,1.83727,1.83705,1.83709,10000000.0
2007-04-13 15:33:00,1.83701,1.83701,1.83679,1.83679,8000000.0
2007-04-13 15:34:00,1.83701,1.8371,1.83691,1.83692,9000000.0
2007-04-13 15:35:00,1.83684,1.83703,1.83659,1.83659,7000000.0
2007-04-13 15:36:00,1.83606,1.83622,1.83604,1.83616,7000000.0
2007-04-13 15:37:00,1.83626,1.83636,1.83599,1.83617,8000000.0
2007-04-13 15:38:00,1.83448,1.83643,1.83448,1.83609,7000000.0
2007-04-13 15:39:00,1.83647,1.83668,1.83637,1.83654,10000000.0
2007-04-13 15:40:00,1.8367,1.8367,1.83641,1.83641,9000000.0
2007-04-13 15:41:00,1.83642,1.83642,1.83577,1.83609,11000000.0
2007-04-13 15:42:00,1.83631,1.83646,1.83631,1.83646,8000000.0
2007-04-13 15:43:00,1.83653,1.83653,1.83601,1.8362,8000000.0
2007-04-13 15:44:00,1.8357,1.83601,1.83553,1.83601,8000000.0
2007-04-13 15:45:00,1.83608,1.83608,1.83567,1.836,8000000.0
2007-04-13 15:46:00,1.83601,1.83615,1.83578,1.836,10000000.0
2007-04-13 15:47:00,1.83588,1.83601,1.83579,1.8359,7000000.0
2007-04-13 15:48:00,1.83595,1.83601,1.83577,1.83584,7000000.0
2007-04-13 15:49:00,1.83592,1.83624,1.83591,1.83591,8000000.0
2007-04-13 15:50:00,1.83579,1.83581,1.83544,1.83554,8000000.0
2007-04-13 15:51:00,1.83521,1.83537,1.83517,1.83533,9000000.0
2007-04-13 15:52:00,1.8352,1.83534,1.83514,1.83514,7000000.0
2007-04-13 15:53:00,1.83499,1.83524,1.83497,1.83524,7000000.0
2007-04-13 15:54:00,1.83506,1.83524,1.83502,1.83504,11000000.0
2007-04-13 15:55:00,1.83495,1.83495,1.83337,1.83337,9000000.0
2007-04-13 15:56:00,1.83455,1.83511,1.83455,1.83469,7000000.0
2007-04-13 15:57:00,1.83524,1.83535,1.83511,1.83511,10000000.0
2007-04-13 15:58:00,1.83491,1.835,1.83481,1.835,10000000.0
2007-04-13 15:59:00,1.83514,1.83547,1.83514,1.83547,7000000.0
2007-04-13 16:00:00,1.83574,1.83595,1.83566,1.83595,7000000.0
2007-04-13 16:01:00,1.83581,1.83587,1.8355,1.8355,9000000.0
2007-04-13 16:02:00,1.83518,1.83529,1.83476,1.83476,8000000.0
2007-04-13 16:03:00,1.8348,1.83625,1.8348,1.83615,11000000.0
2007-04-13 16:04:00,1.83624,1.83624,1.836,1.83602,8000000.0
2007-04-13 16:05:00,1.83592,1.83613,1.83575,1.8359,9000000.0
2007-04-13 16:06:00,1.83583,1.83583,1.83545,1.83574,10000000.0
2007-04-13 16:07:00,1.83554,1.83562,1.83535,1.83538,10000000.0
2007-04-13 16:08:00,1.83535,1.83538,1.83496,1.83538,8000000.0
2007-04-13 16:09:00,1.83522,1.8353,1.83522,1.83522,7000000.0
2007-04-13 16:10:00,1.8349,1.83509,1.83474,1.83509,7000000.0
2007-04-13 16:11:00,1.83524,1.83558,1.83509,1.83553,10000000.0
2007-04-13 16:12:00,1.83549,1.83549,1.83531,1.83531,9000000.0
2007-04-13 16:13:00,1.83518,1.83551,1.83518,1.83551,7000000.0
2007-04-13 16:14:00,1.83554,1.83554,1.83529,1.83534,11000000.0
2007-04-13 16:15:00,1.8355,1.83559,1.8355,1.83559,7000000.0
2007-04-13 16:16:00,1.83558,1.83583,1.83558,1.83577,7000000.0
2007-04-13 16:17:00,1.8358,1.8358,1.83553,1.83573,11000000.0
2007-04-13 16:18:00,1.83589,1.83589,1.83573,1.83579,11000000.0
2007-04-13 16:19:00,1.83571,1.83607,1.83569,1.83607,11000000.0
2007-04-13 16:20:00,1.8358,1.8358,1.83556,1.83559,9000000.0
2007-04-13 16:21:00,1.83594,1.83594,1.83563,1.83576,9000000.0
2007-04-13 16:22:00,1.83576,1.83576,1.8351,1.8351,8000000.0
2007-04-13 16:23:00,1.83545,1.83556,1.83528,1.83529,8000000.0
2007-04-13 16:24:00,1.83502,1.83502,1.8348,1.83501,10000000.0
2007-04-13 16:25:00,1.83493,1.83499,1.83466,1.83468,7000000.0
2007-04-13 16:26:00,1.83499,1.83508,1.83493,1.83508,7000000.0
2007-04-13 16:27:00,1.83533,1.83533,1.8352,1.8352,11000000.0
2007-04-13 16:28:00,1.83509,1.83535,1.83509,1.83535,11000000.0
2007-04-13 16:29:00,1.83554,1.83603,1.83554,1.83603,7000000.0
2007-04-13 16:30:00,1.83599,1.83599,1.83548,1.83565,8000000.0
2007-04-13 16:31:00,1.83582,1.83586,1.8358,1.83581,7000000.0
2007-04-13 16:32:00,1.83583,1.83614,1.83582,1.83614,8000000.0
2007-04-13 16:33:00,1.83602,1.83602,1.83566,1.83566,11000000.0
2007-04-13 16:34:00,1.83558,1.83573,1.83558,1.83569,8000000.0
2007-04-13 16:35:00,1.83549,1.83549,1.8347,1.8347,7000000.0
2007-04-13 16:36:00,1.83408,1.83408,1.83381,1.83383,8000000.0
2007-04-13 16:37:00,1.8342,1.8342,1.83376,1.83398,8000000.0
2007-04-13 16:38:00,1.83411,1.83437,1.83388,1.83437,7000000.0
2007-04-13 16:39:00,1.83424,1.83424,1.83351,1.83351,8000000.0
2007-04-13 16:40:00,1.83338,1.83338,1.83263,1.83263,11000000.0
2007-04-13 16:41:00,1.8323,1.83256,1.83222,1.83254,10000000.0
2007-04-13 16:42:00,1.83315,1.83388,1.83315,1.83388,7000000.0
2007-04-13 16:43:00,1.8341,1.83418,1.83391,1.83418,7000000.0
2007-04-13 16:44:00,1.83445,1.83454,1.83429,1.83449,7000000.0
2007-04-13 16:45:00,1.83431,1.83462,1.83426,1.83426,11000000.0
2007-04-13 16:46:00,1.8342,1.83428,1.83388,1.83418,11000000.0
2007-04-13 16:47:00,1.83409,1.83409,1.83397,1.83399,7000000.0
2007-04-13 16:48:00,1.834,1.83407,1.8339,1.83395,10000000.0
2007-04-13 16:49:00,1.83379,1.83379,1.83285,1.83285,8000000.0
2007-04-13 16:50:00,1.83316,1.83351,1.83316,1.83351,8000000.0
2007-04-13 16:51:00,1.83351,1.8339,1.83351,1.8339,9000000.0
2007-04-13 16:52:00,1.83386,1.83399,1.83385,1.83385,7000000.0
2007-04-13 16:53:00,1.83358,1.83358,1.83306,1.83306,8000000.0
2007-04-13 16:54:00,1.83284,1.83315,1.83284,1.83313,7000000.0
2007-04-13 16:55:00,1.83331,1.83351,1.83318,1.83318,11000000.0
2007-04-13 16:56:00,1.83308,1.83308,1.83259,1.83259,11000000.0
2007-04-13 16:57:00,1.83248,1.83248,1.83198,1.83198,7000000.0
2007-04-13 16:58:00,1.83172,1.8323,1.83156,1.8323,8000000.0
2007-04-13 16:59:00,1.83135,1.83306,1.83135,1.83169,7000000.0
2007-04-13 17:00:00,1.83137,1.83171,1.83137,1.8315,11000000.0
2007-04-13 17:01:00,1.83158,1.83201,1.83152,1.83201,7000000.0
2007-04-13 17:02:00,1.8319,1.83226,1.83189,1.83226,8000000.0
2007-04-13 17:03:00,1.83243,1.83267,1.8307,1.83241,7000000.0
2007-04-13 17:04:00,1.83264,1.8329,1.83264,1.83289,7000000.0
2007-04-13 17:05:00,1.83258,1.8328,1.83251,1.8328,10000000.0
2007-04-13 17:06:00,1.83259,1.8329,1.83247,1.83254,9000000.0
2007-04-13 17:07:00,1.8327,1.83271,1.83256,1.83256,8000000.0
2007-04-13 17:08:00,1.83245,1.83245,1.83203,1.83205,9000000.0
2007-04-13 17:09:00,1.8318,1.83191,1.83172,1.83183,8000000.0
2007-04-13 17:10:00,1.83163,1.83173,1.8314,1.83173,9000000.0
2007-04-13 17:11:00,1.83195,1.8322,1.83195,1.83201,8000000.0
2007-04-13 17:12:00,1.83194,1.8322,1.83194,1.83207,7000000.0
2007-04-13 17:13:00,1.83189,1.83189,1.83141,1.83141,8000000.0
2007-04-13 17:14:00,1.83133,1.83153,1.83118,1.83153,8000000.0
2007-04-13 17:15:00,1.83224,1.83265,1.83213,1.83265,7000000.0
2007-04-13 17:16:00,1.83276,1.83276,1.83228,1.83243,10000000.0
2007-04-13 17:17:00,1.83216,1.83241,1.83216,1.83241,7000000.0
2007-04-13 17:18:00,1.83187,1.83187,1.83081,1.83081,9000000.0
2007-04-13 17:19:00,1.83123,1.83195,1.83123,1.83195,7000000.0
2007-04-13 17:20:00,1.83253,1.83262,1.83215,1.83262,8000000.0
2007-04-13 17:21:00,1.83266,1.83276,1.83245,1.83248,10000000.0
2007-04-13 17:22:00,1.83199,1.83206,1.83182,1.83185,8000000.0
2007-04-13 17:23:00,1.83193,1.83206,1.83187,1.8319,8000000.0
2007-04-13 17:24:00,1.83182,1.83189,1.8317,1.83189,7000000.0
2007-04-13 17:25:00,1.83208,1.83229,1.83208,1.8321,7000000.0
2007-04-13 17:26:00,1.8318,1.8318,1.83114,1.83124,7000000.0
2007-04-13 17:27:00,1.83137,1.83153,1.83123,1.83127,9000000.0
2007-04-13 17:28:00,1.83149,1.83175,1.83143,1.8317,7000000.0
2007-04-13 17:29:00,1.83148,1.83152,1.8306,1.8306,8000000.0
2007-04-13 17:30:00,1.83053,1.83122,1.83053,1.8308,8000000.0
2007-04-13 17:31:00,1.83062,1.8313,1.83061,1.83061,9000000.0
2007-04-13 17:32:00,1.83113,1.83125,1.83095,1.83097,8000000.0
2007-04-13 17:33:00,1.83085,1.83098,1.8307,1.83097,11000000.0
2007-04-13 17:34:00,1.83082,1.83086,1.83057,1.83074,9000000.0
2007-04-13 17:35:00,1.83072,1.83087,1.83053,1.83087,7000000.0
2007-04-13 17:36:00,1.83069,1.83079,1.83057,1.83057,7000000.0
2007-04-13 17:37:00,1.83062,1.83073,1.8305,1.83068,7000000.0
2007-04-13 17:38:00,1.83102,1.83116,1.83102,1.83116,8000000.0
2007-04-13 17:39:00,1.83098,1.8312,1.83097,1.8312,7000000.0
2007-04-13 17:40:00,1.83119,1.83146,1.83117,1.83146,9000000.0
2007-04-13 17:41:00,1.83107,1.83124,1.83096,1.83096,8000000.0
2007-04-13 17:42:00,1.83111,1.83136,1.83096,1.83122,11000000.0
2007-04-13 17:43:00,1.83149,1.83165,1.83149,1.83165,7000000.0
2007-04-13 17:44:00,1.83161,1.83165,1.8314,1.83165,10000000.0
2007-04-13 17:45:00,1.83169,1.83181,1.83157,1.83181,7000000.0
2007-04-13 17:46:00,1.83185,1.83185,1.83166,1.83172,8000000.0
2007-04-13 17:47:00,1.83179,1.83206,1.83162,1.83201,8000000.0
2007-04-13 17:48:00,1.83169,1.83179,1.83165,1.83179,7000000.0
2007-04-13 17:49:00,1.83177,1.83182,1.83166,1.83168,7000000.0
2007-04-13 17:50:00,1.83149,1.83152,1.83142,1.83148,7000000.0
2007-04-13 17:51:00,1.83159,1.83177,1.83159,1.83173,7000000.0
2007-04-13 17:52:00,1.832,1.83207,1.83177,1.83188,7000000.0
2007-04-13 17:53:00,1.83181,1.8324,1.83173,1.8324,7000000.0
2007-04-13 17:54:00,1.83221,1.83224,1.83216,1.83216,11000000.0
2007-04-13 17:55:00,1.83211,1.83216,1.83197,1.83199,7000000.0
2007-04-13 17:56:00,1.83236,1.83244,1.83229,1.83229,7000000.0
2007-04-13 17:57:00,1.83234,1.83246,1.83208,1.83208,10000000.0
2007-04-13 17:58:00,1.83228,1.8325,1.83228,1.83235,10000000.0
2007-04-13 17:59:00,1.83244,1.83244,1.83221,1.83228,10000000.0
2007-04-13 18:00:00,1.83208,1.83235,1.83208,1.83231,10000000.0
2007-04-13 18:01:00,1.8318,1.832,1.83157,1.83158,8000000.0
2007-04-13 18:02:00,1.83233,1.83234,1.83213,1.83213,8000000.0
2007-04-13 18:03:00,1.83238,1.83238,1.83215,1.83215,10000000.0
2007-04-13 18:04:00,1.83198,1.83211,1.83193,1.83211,8000000.0
2007-04-13 18:05:00,1.83221,1.8323,1.83205,1.83212,10000000.0
2007-04-13 18:06:00,1.83211,1.83222,1.83205,1.83205,10000000.0
2007-04-13 18:07:00,1.83215,1.83222,1.83206,1.83222,8000000.0
2007-04-13 18:08:00,1.83238,1.83248,1.83232,1.83244,8000000.0
2007-04-13 18:09:00,1.83247,1.83268,1.83247,1.83258,8000000.0
2007-04-13 18:10:00,1.83269,1.8327,1.83253,1.83262,11000000.0
2007-04-13 18:11:00,1.83287,1.83298,1.83287,1.83287,7000000.0
2007-04-13 18:12:00,1.83297,1.83297,1.83278,1.83289,9000000.0
2007-04-13 18:13:00,1.83286,1.83287,1.83253,1.83268,11000000.0
2007-04-13 18:14:00,1.83257,1.83257,1.83239,1.83239,7000000.0
2007-04-13 18:15:00,1.83235,1.83247,1.83231,1.83238,8000000.0
2007-04-13 18:16:00,1.83228,1.83285,1.83228,1.83285,11000000.0
2007-04-13 18:17:00,1.83265,1.83265,1.83232,1.83234,10000000.0
2007-04-13 18:18:00,1.83229,1.83234,1.83198,1.83198,8000000.0
2007-04-13 18:19:00,1.83185,1.83196,1.83163,1.83163,9000000.0
2007-04-13 18:20:00,1.83152,1.83154,1.83134,1.83149,7000000.0
2007-04-13 18:21:00,1.83182,1.83182,1.82968,1.83147,11000000.0
2007-04-13 18:22:00,1.83187,1.83206,1.83176,1.83206,11000000.0
2007-04-13 18:23:00,1.83197,1.83222,1.83193,1.83198,8000000.0
2007-04-13 18:24:00,1.83196,1.83214,1.83196,1.83214,10000000.0
2007-04-13 18:25:00,1.83192,1.83202,1.83192,1.832,7000000.0
2007-04-13 18:26:00,1.83196,1.83196,1.83172,1.83192,8000000.0
2007-04-13 18:27:00,1.83189,1.83199,1.83178,1.8319,7000000.0
2007-04-13 18:28:00,1.83188,1.83188,1.83143,1.83143,7000000.0
2007-04-13 18:29:00,1.83171,1.83177,1.83163,1.83177,7000000.0
2007-04-13 18:30:00,1.83177,1.83198,1.83164,1.83198,8000000.0
2007-04-13 18:31:00,1.83194,1.83202,1.83186,1.83194,9000000.0
2007-04-13 18:32:00,1.83202,1.83212,1.83198,1.83212,11000000.0
2007-04-13 18:33:00,1.83211,1.83212,1.83194,1.83194,11000000.0
2007-04-13 18:34:00,1.8318,1.8318,1.83166,1.83169,7000000.0
2007-04-13 18:35:00,1.83171,1.83171,1.83154,1.83163,8000000.0
2007-04-13 18:36:00,1.83172,1.83175,1.83159,1.83175,7000000.0
2007-04-13 18:37:00,1.83171,1.83178,1.83161,1.83165,8000000.0
2007-04-13 18:38:00,1.83169,1.83182,1.83152,1.83169,8000000.0
2007-04-13 18:39:00,1.83159,1.83215,1.83159,1.83215,7000000.0
2007-04-13 18:40:00,1.83232,1.83233,1.8322,1.83228,7000000.0
2007-04-13 18:41:00,1.83202,1.83202,1.83185,1.83188,8000000.0
2007-04-13 18:42:00,1.83189,1.83203,1.83185,1.83187,11000000.0
2007-04-13 18:43:00,1.83183,1.83186,1.83164,1.83186,8000000.0
2007-04-13 18:44:00,1.83172,1.83175,1.83162,1.83162,7000000.0
2007-04-13 18:45:00,1.83161,1.8317,1.83147,1.8317,11000000.0
2007-04-13 18:46:00,1.8317,1.8317,1.83143,1.83157,9000000.0
2007-04-13 18:47:00,1.83157,1.83157,1.83108,1.83108,8000000.0
2007-04-13 18:48:00,1.83125,1.83125,1.83106,1.83121,9000000.0
2007-04-13 18:49:00,1.83126,1.83158,1.83126,1.83152,7000000.0
2007-04-13 18:50:00,1.83154,1.83154,1.83122,1.83124,11000000.0
2007-04-13 18:51:00,1.83126,1.83132,1.83114,1.83128,7000000.0
2007-04-13 18:52:00,1.83132,1.83166,1.83117,1.83166,8000000.0
2007-04-13 18:53:00,1.8317,1.83185,1.83158,1.83164,11000000.0
2007-04-13 18:54:00,1.83091,1.83174,1.83091,1.83164,7000000.0
2007-04-13 18:55:00,1.83171,1.83174,1.83165,1.83172,7000000.0
2007-04-13 18:56:00,1.83163,1.83184,1.83163,1.83171,7000000.0
2007-04-13 18:57:00,1.83184,1.83189,1.83178,1.83178,10000000.0
2007-04-13 18:58:00,1.83181,1.83188,1.83173,1.83173,9000000.0
2007-04-13 18:59:00,1.83164,1.83182,1.83164,1.83182,8000000.0
2007-04-13 19:00:00,1.83183,1.83196,1.83175,1.83196,7000000.0
2007-04-13 19:01:00,1.83208,1.83208,1.83188,1.83196,7000000.0
2007-04-13 19:02:00,1.83204,1.83204,1.83172,1.83172,8000000.0
2007-04-13 19:03:00,1.83178,1.83201,1.83178,1.83201,7000000.0
2007-04-13 19:04:00,1.83206,1.83206,1.83158,1.83158,8000000.0
2007-04-13 19:05:00,1.83151,1.83188,1.83151,1.83172,8000000.0
2007-04-13 19:06:00,1.83183,1.8319,1.8314,1.83178,8000000.0
2007-04-13 19:07:00,1.83177,1.83181,1.83122,1.83122,9000000.0
2007-04-13 19:08:00,1.83143,1.83157,1.83143,1.83157,8000000.0
2007-04-13 19:09:00,1.83152,1.83168,1.8315,1.83168,7000000.0
2007-04-13 19:10:00,1.83164,1.83171,1.83157,1.8317,11000000.0
2007-04-13 19:11:00,1.83174,1.83178,1.8316,1.83169,8000000.0
2007-04-13 19:12:00,1.83162,1.83171,1.83152,1.83171,7000000.0
2007-04-13 19:13:00,1.83174,1.83174,1.8302,1.83161,8000000.0
2007-04-13 19:14:00,1.83152,1.83165,1.8315,1.83155,8000000.0
2007-04-13 19:15:00,1.83161,1.83161,1.83141,1.83151,10000000.0
2007-04-13 19:16:00,1.83172,1.83172,1.83159,1.83167,8000000.0
2007-04-13 19:17:00,1.8318,1.83189,1.83167,1.83188,10000000.0
2007-04-13 19:18:00,1.83186,1.83218,1.83186,1.83218,11000000.0
2007-04-13 19:19:00,1.83209,1.83209,1.83192,1.83202,8000000.0
2007-04-13 19:20:00,1.83141,1.83199,1.83141,1.83147,11000000.0
2007-04-13 19:21:00,1.83209,1.8321,1.83193,1.83201,10000000.0
2007-04-13 19:22:00,1.83204,1.83211,1.83193,1.83211,9000000.0
2007-04-13 19:23:00,1.83205,1.8321,1.83189,1.83208,8000000.0
2007-04-13 19:24:00,1.83198,1.83205,1.83188,1.83195,9000000.0
2007-04-13 19:25:00,1.83203,1.83203,1.83186,1.83191,9000000.0
2007-04-13 19:26:00,1.8319,1.83192,1.83186,1.83186,7000000.0
2007-04-13 19:27:00,1.83186,1.83198,1.83184,1.83184,8000000.0
2007-04-13 19:28:00,1.83197,1.83228,1.83188,1.83222,10000000.0
2007-04-13 19:29:00,1.83221,1.83233,1.83221,1.83228,7000000.0
2007-04-13 19:30:00,1.83235,1.83272,1.83235,1.83259,10000000.0
2007-04-13 19:31:00,1.83279,1.83296,1.83278,1.83284,7000000.0
2007-04-13 19:32:00,1.83276,1.83276,1.83249,1.8327,10000000.0
2007-04-13 19:33:00,1.83219,1.83248,1.83189,1.83248,7000000.0
2007-04-13 19:34:00,1.8327,1.83282,1.83266,1.83266,8000000.0
2007-04-13 19:35:00,1.83272,1.83272,1.83265,1.83268,7000000.0
2007-04-13 19:36:00,1.83257,1.83257,1.83239,1.83249,7000000.0
2007-04-13 19:37:00,1.83266,1.83269,1.83254,1.83256,8000000.0
2007-04-13 19:38:00,1.83237,1.83273,1.83237,1.83261,8000000.0
2007-04-13 19:39:00,1.83257,1.83266,1.83238,1.83238,8000000.0
2007-04-13 19:40:00,1.83271,1.83295,1.83253,1.83253,7000000.0
2007-04-13 19:41:00,1.83321,1.83344,1.83321,1.83339,9000000.0
2007-04-13 19:42:00,1.8331,1.83318,1.83288,1.83313,7000000.0
2007-04-13 19:43:00,1.83324,1.83325,1.83308,1.83317,11000000.0
2007-04-13 19:44:00,1.83326,1.83334,1.8331,1.83334,8000000.0
2007-04-13 19:45:00,1.83232,1.83242,1.83225,1.8323,9000000.0
2007-04-13 19:46:00,1.83249,1.83306,1.83225,1.83283,7000000.0
2007-04-13 19:47:00,1.83335,1.83335,1.83308,1.83316,9000000.0
2007-04-13 19:48:00,1.83303,1.83347,1.83303,1.83347,8000000.0
2007-04-13 19:49:00,1.83397,1.83397,1.8335,1.83372,7000000.0
2007-04-13 19:50:00,1.83393,1.834,1.83387,1.83399,7000000.0
2007-04-13 19:51:00,1.83393,1.83393,1.83375,1.83388,7000000.0
2007-04-13 19:52:00,1.83386,1.83386,1.83373,1.83381,7000000.0
2007-04-13 19:53:00,1.83368,1.83378,1.83368,1.83378,2000000.0
2007-04-13 19:54:00,1.83385,1.83385,1.83348,1.83349,8000000.0
2007-04-13 19:55:00,1.83345,1.83367,1.83326,1.83326,8000000.0
2007-04-13 19:56:00,1.83308,1.83329,1.83288,1.83327,8000000.0
2007-04-13 19:57:00,1.83359,1.83362,1.83344,1.83362,7000000.0
2007-04-13 19:58:00,1.83351,1.8337,1.83327,1.8337,10000000.0
2007-04-13 19:59:00,1.83366,1.83388,1.83366,1.83381,8000000.0
2007-04-13 20:00:00,1.83385,1.83385,1.83341,1.83369,7000000.0
2007-04-13 20:01:00,1.83387,1.83387,1.83373,1.83387,7000000.0
2007-04-13 20:02:00,1.83359,1.83373,1.83323,1.83344,7000000.0
2007-04-13 20:03:00,1.83369,1.83385,1.83369,1.83375,9000000.0
2007-04-13 20:04:00,1.83358,1.83375,1.83353,1.83375,9000000.0
2007-04-13 20:05:00,1.83357,1.83362,1.83332,1.83356,9000000.0
2007-04-13 20:06:00,1.83356,1.83377,1.83356,1.83357,11000000.0
2007-04-13 20:07:00,1.83391,1.83398,1.83384,1.83384,10000000.0
2007-04-13 20:08:00,1.83397,1.83397,1.8338,1.83391,8000000.0
2007-04-13 20:09:00,1.8338,1.8339,1.83369,1.83369,7000000.0
2007-04-13 20:10:00,1.83354,1.83354,1.83305,1.83307,8000000.0
2007-04-13 20:11:00,1.83325,1.8334,1.83313,1.83313,8000000.0
2007-04-13 20:12:00,1.83319,1.83322,1.83304,1.83322,7000000.0
2007-04-13 20:13:00,1.83299,1.83315,1.83286,1.83315,8000000.0
2007-04-13 20:14:00,1.83333,1.83333,1.83303,1.8331,7000000.0
2007-04-13 20:15:00,1.83303,1.83303,1.83286,1.83287,7000000.0
2007-04-13 20:16:00,1.83266,1.83266,1.83243,1.83261,7000000.0
2007-04-13 20:17:00,1.83265,1.83289,1.83265,1.8327,11000000.0
2007-04-13 20:18:00,1.83257,1.83291,1.83257,1.8329,9000000.0
2007-04-13 20:19:00,1.83291,1.833,1.8329,1.83297,8000000.0
2007-04-13 20:20:00,1.83295,1.83295,1.83289,1.83295,7000000.0
2007-04-13 20:22:00,1.83276,1.83285,1.83266,1.83274,7000000.0
2007-04-13 20:23:00,1.83275,1.83275,1.83252,1.83252,7000000.0
2007-04-13 20:24:00,1.83247,1.83247,1.83223,1.83242,8000000.0
2007-04-13 20:25:00,1.83252,1.83272,1.83252,1.83272,11000000.0
2007-04-13 20:26:00,1.83271,1.83278,1.83266,1.83276,8000000.0
2007-04-13 20:27:00,1.83227,1.83261,1.83221,1.83222,9000000.0
2007-04-13 20:28:00,1.83275,1.83285,1.83271,1.83277,7000000.0
2007-04-13 20:29:00,1.83276,1.83289,1.83238,1.83238,8000000.0
2007-04-13 20:30:00,1.83249,1.83249,1.83222,1.83222,8000000.0
2007-04-13 20:31:00,1.83249,1.83258,1.83245,1.83258,7000000.0
2007-04-13 20:32:00,1.83247,1.83275,1.83236,1.83275,7000000.0
2007-04-13 20:33:00,1.83255,1.83276,1.83241,1.83276,7000000.0
2007-04-13 20:34:00,1.83302,1.83304,1.83293,1.83304,8000000.0
2007-04-13 20:35:00,1.83288,1.83303,1.83278,1.833,9000000.0
2007-04-13 20:36:00,1.83313,1.83313,1.83237,1.83237,7000000.0
2007-04-13 20:37:00,1.83251,1.8329,1.8323,1.8329,11000000.0
2007-04-13 20:38:00,1.83319,1.83323,1.83298,1.83323,10000000.0
2007-04-13 20:39:00,1.83327,1.83327,1.83296,1.83322,9000000.0
2007-04-13 20:40:00,1.83324,1.83348,1.83324,1.83348,8000000.0
2007-04-13 20:41:00,1.83347,1.8335,1.83338,1.83343,8000000.0
2007-04-13 20:42:00,1.83363,1.83363,1.83325,1.83325,11000000.0
2007-04-13 20:43:00,1.8334,1.83346,1.83307,1.83346,8000000.0
2007-04-13 20:44:00,1.8336,1.83375,1.83352,1.83375,10000000.0
2007-04-13 20:45:00,1.83376,1.83381,1.83372,1.83375,7000000.0
2007-04-13 20:46:00,1.83375,1.83375,1.83337,1.83337,8000000.0
2007-04-13 20:47:00,1.83356,1.83375,1.83356,1.8337,7000000.0
2007-04-13 20:48:00,1.83368,1.83381,1.83359,1.83379,10000000.0
2007-04-13 20:49:00,1.83367,1.83371,1.83344,1.83344,7000000.0
2007-04-13 20:50:00,1.83378,1.83383,1.83365,1.83365,8000000.0
2007-04-13 20:51:00,1.83378,1.83383,1.83358,1.83383,9000000.0
2007-04-13 20:52:00,1.83383,1.83388,1.83376,1.83381,11000000.0
2007-04-13 20:53:00,1.83383,1.83383,1.83345,1.83345,11000000.0
2007-04-13 20:54:00,1.83374,1.83376,1.83359,1.83359,11000000.0
2007-04-13 20:55:00,1.83369,1.83415,1.83369,1.83407,8000000.0
2007-04-13 20:56:00,1.83415,1.83439,1.8338,1.83439,7000000.0
2007-04-13 20:57:00,1.83503,1.8357,1.83496,1.8357,7000000.0
2007-04-13 20:58:00,1.83564,1.83564,1.83528,1.83528,7000000.0
2007-04-13 20:59:00,1.83528,1.83561,1.83528,1.83558,7000000.0
2007-04-13 21:00:00,1.83571,1.83571,1.8356,1.8357,7000000.0
2007-04-13 21:01:00,1.83567,1.83567,1.83545,1.83553,7000000.0
2007-04-13 21:02:00,1.83506,1.8354,1.83506,1.83539,7000000.0
2007-04-13 21:03:00,1.83533,1.83554,1.8353,1.8353,8000000.0
2007-04-13 21:04:00,1.83515,1.83523,1.83488,1.83522,7000000.0
2007-04-13 21:05:00,1.83501,1.83546,1.83501,1.83546,7000000.0
2007-04-13 21:06:00,1.83546,1.83558,1.83529,1.83529,8000000.0
2007-04-13 21:07:00,1.83529,1.83555,1.83529,1.83555,8000000.0
2007-04-13 21:08:00,1.83522,1.83541,1.83507,1.83541,10000000.0
2007-04-13 21:09:00,1.83524,1.83542,1.83507,1.83507,8000000.0
2007-04-13 21:10:00,1.83499,1.835,1.83489,1.83491,8000000.0
2007-04-13 21:11:00,1.83464,1.83464,1.83427,1.83427,7000000.0
2007-04-13 21:12:00,1.834,1.83417,1.83337,1.83337,8000000.0
2007-04-13 21:13:00,1.83368,1.83377,1.83304,1.83377,10000000.0
2007-04-13 21:14:00,1.83358,1.83358,1.83299,1.83299,8000000.0
2007-04-13 21:15:00,1.83239,1.83276,1.83239,1.8327,8000000.0
2007-04-13 21:16:00,1.83283,1.83308,1.83283,1.833,7000000.0
2007-04-13 21:17:00,1.83297,1.83329,1.83293,1.83321,11000000.0
2007-04-13 21:18:00,1.83341,1.83341,1.83303,1.83303,7000000.0
2007-04-13 21:19:00,1.8339,1.834,1.8339,1.834,11000000.0
2007-04-13 21:20:00,1.83337,1.8335,1.83331,1.83336,11000000.0
2007-04-13 21:21:00,1.83307,1.83316,1.83286,1.83291,10000000.0
2007-04-13 21:22:00,1.83338,1.83348,1.83318,1.83322,10000000.0
2007-04-13 21:23:00,1.8334,1.8334,1.83312,1.83313,5000000.0
2007-04-13 21:24:00,1.83302,1.83306,1.83283,1.83291,11000000.0
2007-04-13 21:25:00,1.83347,1.83386,1.83347,1.83381,7000000.0
2007-04-13 21:26:00,1.8338,1.83394,1.83379,1.83394,7000000.0
2007-04-13 21:27:00,1.83392,1.83403,1.83374,1.83374,6000000.0
2007-04-13 21:28:00,1.83353,1.83383,1.83344,1.83383,7000000.0
2007-04-13 21:29:00,1.83387,1.83404,1.83387,1.8339,8000000.0
2007-04-13 21:30:00,1.8337,1.83383,1.8337,1.83383,8000000.0
2007-04-13 21:31:00,1.83392,1.83403,1.83363,1.83396,8000000.0
2007-04-13 21:32:00,1.8338,1.8338,1.83359,1.83359,7000000.0
2007-04-13 21:33:00,1.83308,1.83364,1.83301,1.83364,11000000.0
2007-04-13 21:34:00,1.83377,1.83385,1.8337,1.83385,11000000.0
2007-04-13 21:35:00,1.83384,1.83393,1.83377,1.83378,11000000.0
2007-04-13 21:36:00,1.8338,1.83391,1.83377,1.8339,8000000.0
2007-04-13 21:37:00,1.83387,1.83387,1.83352,1.83359,8000000.0
2007-04-13 21:38:00,1.83329,1.83355,1.83328,1.83355,8000000.0
2007-04-13 21:39:00,1.83376,1.83376,1.83362,1.83373,10000000.0
2007-04-13 21:40:00,1.83364,1.83394,1.83364,1.83394,7000000.0
2007-04-13 21:41:00,1.83412,1.83412,1.83389,1.834,9000000.0
2007-04-13 21:42:00,1.83346,1.83359,1.83336,1.83349,7000000.0
2007-04-13 21:43:00,1.83325,1.83325,1.83322,1.83323,5000000.0
2007-04-13 21:44:00,1.83356,1.8337,1.83352,1.8337,8000000.0
2007-04-13 21:45:00,1.83371,1.83371,1.83354,1.83369,7000000.0
2007-04-13 21:46:00,1.83379,1.83396,1.83379,1.83396,8000000.0
2007-04-13 21:47:00,1.83348,1.83348,1.83334,1.83339,8000000.0
2007-04-13 21:48:00,1.83384,1.83384,1.83327,1.83327,8000000.0
2007-04-13 21:49:00,1.83305,1.83305,1.83287,1.83295,8000000.0
2007-04-13 21:50:00,1.833,1.83314,1.83294,1.83301,8000000.0
2007-04-13 21:51:00,1.83268,1.83271,1.83241,1.83241,7000000.0
2007-04-13 21:52:00,1.83279,1.83288,1.83279,1.83284,7000000.0
2007-04-13 21:53:00,1.83285,1.83285,1.83269,1.83269,5000000.0
2007-04-13 21:54:00,1.8334,1.8334,1.83315,1.83338,7000000.0
2007-04-13 21:55:00,1.83284,1.83284,1.83261,1.83261,7000000.0
2007-04-13 21:56:00,1.83247,1.83261,1.83233,1.83241,8000000.0
2007-04-13 21:57:00,1.83232,1.83233,1.83214,1.83214,7000000.0
2007-04-13 21:58:00,1.83224,1.83251,1.83224,1.83246,7000000.0
2007-04-13 21:59:00,1.83214,1.83214,1.83155,1.83155,8000000.0
2007-04-13 22:00:00,1.83244,1.8326,1.83238,1.83251,10000000.0
2007-04-13 22:01:00,1.83262,1.83265,1.83241,1.83257,9000000.0
2007-04-13 22:02:00,1.8325,1.8325,1.83217,1.83229,8000000.0
2007-04-13 22:03:00,1.83225,1.83228,1.83217,1.83217,7000000.0
2007-04-13 22:04:00,1.83225,1.83269,1.83225,1.83269,8000000.0
2007-04-13 22:05:00,1.83269,1.83276,1.83262,1.83264,10000000.0
2007-04-13 22:06:00,1.83273,1.83277,1.83271,1.83271,7000000.0
2007-04-13 22:07:00,1.83276,1.83315,1.83276,1.83289,8000000.0
2007-04-13 22:08:00,1.83292,1.83292,1.83256,1.83256,8000000.0
2007-04-13 22:09:00,1.8329,1.83292,1.83275,1.83282,9000000.0
2007-04-13 22:10:00,1.8327,1.83289,1.8327,1.83279,8000000.0
2007-04-13 22:11:00,1.83267,1.83267,1.83254,1.83254,7000000.0
2007-04-13 22:12:00,1.83259,1.83291,1.83259,1.83291,8000000.0
2007-04-13 22:13:00,1.83287,1.83297,1.83274,1.83287,8000000.0
2007-04-13 22:14:00,1.83298,1.83305,1.83282,1.83295,11000000.0
2007-04-13 22:15:00,1.83334,1.8337,1.83321,1.8337,8000000.0
2007-04-13 22:16:00,1.8336,1.83383,1.83348,1.83383,9000000.0
2007-04-13 22:17:00,1.834,1.83405,1.83389,1.83402,7000000.0
2007-04-13 22:18:00,1.83399,1.83404,1.83395,1.83402,8000000.0
2007-04-13 22:19:00,1.83402,1.8341,1.83388,1.83397,8000000.0
2007-04-13 22:20:00,1.83395,1.834,1.83366,1.834,7000000.0
2007-04-13 22:21:00,1.83399,1.83405,1.83384,1.83399,8000000.0
2007-04-13 22:22:00,1.83346,1.83346,1.8332,1.83325,7000000.0
2007-04-13 22:23:00,1.83328,1.83328,1.83313,1.83321,6000000.0
2007-04-13 22:24:00,1.8333,1.83371,1.83325,1.83325,7000000.0
2007-04-13 22:25:00,1.83312,1.83323,1.83312,1.83323,5000000.0
2007-04-13 22:26:00,1.83306,1.8333,1.83298,1.83309,9000000.0
2007-04-13 22:27:00,1.83298,1.83298,1.83279,1.83298,8000000.0
2007-04-13 22:28:00,1.83325,1.83325,1.83295,1.83321,8000000.0
2007-04-13 22:29:00,1.83313,1.83331,1.83313,1.83329,6000000.0
2007-04-13 22:30:00,1.83319,1.83319,1.83304,1.83315,7000000.0
2007-04-13 22:31:00,1.83297,1.83316,1.83297,1.83301,9000000.0
2007-04-13 22:32:00,1.8329,1.83307,1.83285,1.83298,8000000.0
2007-04-13 22:33:00,1.83311,1.83318,1.83281,1.83281,7000000.0
2007-04-13 22:34:00,1.83284,1.8334,1.83284,1.8334,7000000.0
2007-04-13 22:35:00,1.83329,1.83345,1.83317,1.83332,7000000.0
2007-04-13 22:36:00,1.83321,1.83327,1.83299,1.83327,10000000.0
2007-04-13 22:37:00,1.83354,1.83388,1.83354,1.83382,7000000.0
2007-04-13 22:38:00,1.83392,1.83395,1.83361,1.83361,8000000.0
2007-04-13 22:39:00,1.8333,1.83337,1.83324,1.83336,10000000.0
2007-04-13 22:40:00,1.83394,1.83394,1.83342,1.83355,7000000.0
2007-04-13 22:41:00,1.83348,1.8335,1.83326,1.83336,8000000.0
2007-04-13 22:42:00,1.8332,1.83337,1.8332,1.83322,8000000.0
2007-04-13 22:43:00,1.83336,1.83353,1.83335,1.83353,9000000.0
2007-04-13 22:44:00,1.83336,1.83355,1.83317,1.83317,11000000.0
2007-04-13 22:45:00,1.83306,1.83331,1.83303,1.83331,11000000.0
2007-04-13 22:46:00,1.83321,1.83328,1.83307,1.83313,8000000.0
2007-04-13 22:47:00,1.83369,1.83401,1.83369,1.83387,11000000.0
2007-04-13 22:48:00,1.83392,1.83435,1.83392,1.83435,8000000.0
2007-04-13 22:49:00,1.83463,1.83495,1.83463,1.83473,7000000.0
2007-04-13 22:50:00,1.83446,1.83446,1.83371,1.83376,7000000.0
2007-04-13 22:51:00,1.83353,1.83382,1.83353,1.83382,10000000.0
2007-04-13 22:52:00,1.83368,1.83369,1.8335,1.83365,8000000.0
2007-04-13 22:53:00,1.8334,1.83346,1.83329,1.83329,8000000.0
2007-04-13 22:54:00,1.83361,1.8337,1.83317,1.83317,8000000.0
2007-04-13 22:55:00,1.83278,1.83278,1.83231,1.83231,7000000.0
2007-04-13 22:56:00,1.83258,1.83258,1.83247,1.83256,7000000.0
2007-04-13 22:57:00,1.83233,1.83233,1.8321,1.83229,7000000.0
2007-04-13 22:58:00,1.83226,1.83237,1.83223,1.83231,7000000.0
2007-04-13 22:59:00,1.83179,1.83189,1.83165,1.83165,7000000.0
2007-04-15 23:00:00,1.8317,1.83351,1.8317,1.83351,8000000.0
2007-04-15 23:01:00,1.83273,1.8328,1.83267,1.8328,8000000.0
2007-04-15 23:02:00,1.83347,1.8335,1.83335,1.83335,8000000.0
2007-04-15 23:04:00,1.83512,1.83512,1.83203,1.83213,8000000.0
2007-04-15 23:05:00,1.83212,1.83212,1.83202,1.83211,7000000.0
2007-04-15 23:06:00,1.8317,1.83212,1.8317,1.83189,9000000.0
2007-04-15 23:07:00,1.83214,1.83222,1.83202,1.8322,10000000.0
2007-04-15 23:08:00,1.83214,1.83219,1.832,1.83212,7000000.0
2007-04-15 23:09:00,1.83193,1.83198,1.83178,1.83192,9000000.0
2007-04-15 23:10:00,1.83217,1.83217,1.83182,1.83189,11000000.0
2007-04-15 23:11:00,1.83169,1.83197,1.83169,1.83197,7000000.0
2007-04-15 23:12:00,1.83209,1.83212,1.83189,1.83207,5000000.0
2007-04-15 23:13:00,1.83188,1.83245,1.83188,1.83245,6000000.0
2007-04-15 23:14:00,1.83274,1.83274,1.83243,1.83256,8000000.0
2007-04-15 23:15:00,1.83244,1.83258,1.8324,1.83247,9000000.0
2007-04-15 23:16:00,1.8326,1.8329,1.83252,1.83282,11000000.0
2007-04-15 23:18:00,1.83288,1.8329,1.83278,1.83285,8000000.0
2007-04-15 23:20:00,1.83323,1.8333,1.8332,1.8333,9000000.0
2007-04-15 23:21:00,1.83247,1.8326,1.83247,1.8326,9000000.0
2007-04-15 23:22:00,1.83274,1.83303,1.83274,1.83287,11000000.0
2007-04-15 23:23:00,1.83288,1.8329,1.83281,1.83281,6000000.0
2007-04-15 23:24:00,1.83279,1.83285,1.83277,1.83277,7000000.0
2007-04-15 23:25:00,1.83225,1.83247,1.83225,1.83241,7000000.0
2007-04-15 23:26:00,1.83249,1.83268,1.83249,1.83267,8000000.0
2007-04-15 23:27:00,1.83279,1.83279,1.8324,1.83268,9000000.0
2007-04-15 23:28:00,1.83269,1.8328,1.83266,1.8328,10000000.0
2007-04-15 23:29:00,1.83281,1.83291,1.83249,1.83291,9000000.0
2007-04-15 23:30:00,1.83303,1.83313,1.83292,1.83309,8000000.0
2007-04-15 23:31:00,1.83337,1.83337,1.83298,1.83299,7000000.0
2007-04-15 23:32:00,1.83291,1.83329,1.83291,1.83329,8000000.0
2007-04-15 23:33:00,1.83309,1.83309,1.83285,1.83285,7000000.0
2007-04-15 23:34:00,1.83246,1.83303,1.83246,1.83261,7000000.0
2007-04-15 23:35:00,1.83273,1.83291,1.83273,1.83284,9000000.0
2007-04-15 23:36:00,1.83292,1.83292,1.83281,1.83289,7000000.0
2007-04-15 23:37:00,1.83296,1.83307,1.83296,1.83303,9000000.0
2007-04-15 23:38:00,1.8327,1.83291,1.8327,1.83278,8000000.0
2007-04-15 23:39:00,1.83278,1.83278,1.83231,1.83243,10000000.0
2007-04-15 23:40:00,1.83244,1.83254,1.83232,1.83254,8000000.0
2007-04-15 23:41:00,1.83249,1.83255,1.8324,1.83246,8000000.0
2007-04-15 23:42:00,1.83203,1.8324,1.83203,1.8324,7000000.0
2007-04-15 23:43:00,1.83265,1.83273,1.83253,1.83271,7000000.0
2007-04-15 23:44:00,1.8324,1.8324,1.83215,1.83215,7000000.0
2007-04-15 23:45:00,1.8323,1.83252,1.8323,1.83252,7000000.0
2007-04-15 23:46:00,1.83241,1.83259,1.83241,1.83251,8000000.0
2007-04-15 23:47:00,1.8325,1.83262,1.83221,1.83257,11000000.0
2007-04-15 23:48:00,1.83224,1.83224,1.83173,1.83173,7000000.0
2007-04-15 23:49:00,1.83268,1.83281,1.83255,1.83278,10000000.0
2007-04-15 23:50:00,1.83231,1.83276,1.83231,1.83237,7000000.0
2007-04-15 23:51:00,1.83204,1.83219,1.83195,1.83219,7000000.0
2007-04-15 23:52:00,1.83193,1.83259,1.8319,1.83211,11000000.0
2007-04-15 23:53:00,1.83288,1.83302,1.83287,1.83293,9000000.0
2007-04-15 23:54:00,1.83271,1.83271,1.83206,1.83228,8000000.0
2007-04-15 23:56:00,1.83221,1.83269,1.83221,1.83231,8000000.0
2007-04-15 23:57:00,1.83317,1.83328,1.83306,1.83319,8000000.0
2007-04-15 23:58:00,1.83349,1.83394,1.83349,1.83394,7000000.0
2007-04-15 23:59:00,1.834,1.83433,1.83384,1.83433,6000000.0
2007-04-16 00:00:00,1.83431,1.83448,1.83379,1.83379,7000000.0
2007-04-16 00:01:00,1.83331,1.83331,1.83131,1.83298,7000000.0
2007-04-16 00:02:00,1.83323,1.83323,1.83295,1.83297,8000000.0
2007-04-16 00:03:00,1.83333,1.83339,1.83323,1.83339,7000000.0
2007-04-16 00:04:00,1.83328,1.83331,1.83304,1.83319,7000000.0
2007-04-16 00:05:00,1.83318,1.83328,1.83302,1.83307,7000000.0
2007-04-16 00:06:00,1.83324,1.8334,1.833,1.833,10000000.0
2007-04-16 00:07:00,1.83288,1.83295,1.83272,1.83284,8000000.0
2007-04-16 00:08:00,1.83277,1.83309,1.83244,1.83309,9000000.0
2007-04-16 00:09:00,1.83317,1.83319,1.83307,1.83319,8000000.0
2007-04-16 00:10:00,1.83343,1.83386,1.83343,1.83365,8000000.0
2007-04-16 00:11:00,1.83349,1.83349,1.83334,1.83339,6000000.0
2007-04-16 00:12:00,1.83334,1.83359,1.83332,1.83332,7000000.0
2007-04-16 00:13:00,1.83333,1.83383,1.83333,1.83383,7000000.0
2007-04-16 00:14:00,1.83352,1.83352,1.83334,1.8334,8000000.0
2007-04-16 00:15:00,1.83326,1.83342,1.83321,1.83332,8000000.0
2007-04-16 00:16:00,1.8332,1.83364,1.8332,1.83363,8000000.0
2007-04-16 00:17:00,1.83361,1.83376,1.83344,1.83344,10000000.0
2007-04-16 00:18:00,1.83359,1.8339,1.83359,1.8339,10000000.0
2007-04-16 00:19:00,1.83361,1.83361,1.83253,1.83262,7000000.0
2007-04-16 00:20:00,1.83229,1.83251,1.83219,1.83227,8000000.0
2007-04-16 00:21:00,1.83243,1.83255,1.8322,1.83255,7000000.0
2007-04-16 00:22:00,1.83238,1.83238,1.83159,1.83159,9000000.0
2007-04-16 00:23:00,1.83157,1.83157,1.83142,1.83142,5000000.0
2007-04-16 00:24:00,1.83122,1.83122,1.83074,1.83075,10000000.0
2007-04-16 00:25:00,1.83087,1.83087,1.83052,1.83073,8000000.0
2007-04-16 00:26:00,1.83094,1.83103,1.83089,1.83103,7000000.0
2007-04-16 00:27:00,1.83115,1.83115,1.83108,1.83115,6000000.0
2007-04-16 00:28:00,1.83117,1.83133,1.83108,1.83108,9000000.0
2007-04-16 00:29:00,1.83106,1.83106,1.8309,1.83098,7000000.0
2007-04-16 00:30:00,1.83076,1.83098,1.83067,1.83087,11000000.0
2007-04-16 00:31:00,1.8311,1.8311,1.8311,1.8311,8000000.0
2007-04-16 00:32:00,1.83115,1.83117,1.831,1.83105,8000000.0
2007-04-16 00:33:00,1.83118,1.83118,1.83087,1.83105,7000000.0
2007-04-16 00:34:00,1.8311,1.83131,1.83105,1.83131,8000000.0
2007-04-16 00:35:00,1.83126,1.83126,1.82889,1.83068,8000000.0
2007-04-16 00:36:00,1.83,1.83005,1.82968,1.82973,7000000.0
2007-04-16 00:37:00,1.83077,1.83088,1.83059,1.83059,7000000.0
2007-04-16 00:38:00,1.83053,1.83062,1.8302,1.8306,7000000.0
2007-04-16 00:39:00,1.83094,1.83111,1.83078,1.83081,7000000.0
2007-04-16 00:40:00,1.8306,1.83071,1.83058,1.83058,6000000.0
2007-04-16 00:41:00,1.83064,1.83085,1.8306,1.8306,10000000.0
2007-04-16 00:42:00,1.83068,1.83078,1.83021,1.83067,11000000.0
2007-04-16 00:43:00,1.83071,1.83085,1.83049,1.83081,7000000.0
2007-04-16 00:44:00,1.83081,1.83081,1.83063,1.83065,7000000.0
2007-04-16 00:45:00,1.83026,1.83038,1.83022,1.83036,11000000.0
2007-04-16 00:46:00,1.83105,1.83105,1.82978,1.83014,11000000.0
2007-04-16 00:47:00,1.82938,1.82948,1.82935,1.82948,7000000.0
2007-04-16 00:48:00,1.83047,1.83064,1.8304,1.83064,10000000.0
2007-04-16 00:49:00,1.8305,1.83072,1.8305,1.83071,7000000.0
2007-04-16 00:50:00,1.83089,1.83098,1.83089,1.83092,8000000.0
2007-04-16 00:51:00,1.83077,1.83077,1.83069,1.83073,5000000.0
2007-04-16 00:52:00,1.83057,1.83058,1.83046,1.83046,8000000.0
2007-04-16 00:53:00,1.83044,1.83054,1.83036,1.83054,8000000.0
2007-04-16 00:54:00,1.83052,1.83059,1.83044,1.83051,8000000.0
2007-04-16 00:55:00,1.83039,1.8305,1.83013,1.83036,7000000.0
2007-04-16 00:56:00,1.8304,1.8304,1.82957,1.82957,7000000.0
2007-04-16 00:57:00,1.83066,1.83134,1.83066,1.83134,6000000.0
2007-04-16 00:58:00,1.83127,1.83127,1.83081,1.83081,8000000.0
2007-04-16 00:59:00,1.83042,1.83046,1.83034,1.83046,6000000.0
2007-04-16 01:00:00,1.83048,1.83068,1.83041,1.83068,9000000.0
2007-04-16 01:01:00,1.83075,1.83075,1.83062,1.83069,9000000.0
2007-04-16 01:02:00,1.83074,1.83085,1.83055,1.83073,8000000.0
2007-04-16 01:03:00,1.83091,1.83152,1.83091,1.83152,7000000.0
2007-04-16 01:04:00,1.83141,1.83168,1.83138,1.83143,8000000.0
2007-04-16 01:05:00,1.8313,1.8313,1.83114,1.83121,8000000.0
2007-04-16 01:06:00,1.83127,1.83142,1.83127,1.83133,8000000.0
2007-04-16 01:07:00,1.83133,1.83143,1.83116,1.83143,6000000.0
2007-04-16 01:08:00,1.83146,1.83157,1.8312,1.8312,8000000.0
2007-04-16 01:09:00,1.83064,1.83064,1.83015,1.83037,7000000.0
2007-04-16 01:10:00,1.83071,1.83071,1.83003,1.83003,11000000.0
2007-04-16 01:11:00,1.83103,1.83103,1.83089,1.83091,8000000.0
2007-04-16 01:12:00,1.83118,1.83119,1.83107,1.83114,9000000.0
2007-04-16 01:13:00,1.83116,1.83124,1.83105,1.83116,8000000.0
2007-04-16 01:14:00,1.83024,1.83024,1.82999,1.83014,8000000.0
2007-04-16 01:15:00,1.8312,1.83122,1.8311,1.8311,5000000.0
2007-04-16 01:16:00,1.83113,1.83117,1.83092,1.83117,9000000.0
2007-04-16 01:17:00,1.83123,1.83123,1.8312,1.8312,3000000.0
2007-04-16 01:18:00,1.8311,1.83118,1.83108,1.83112,8000000.0
2007-04-16 01:19:00,1.83093,1.83126,1.83093,1.83122,7000000.0
2007-04-16 01:20:00,1.83121,1.8313,1.83118,1.83118,8000000.0
2007-04-16 01:21:00,1.83124,1.83124,1.83113,1.83113,7000000.0
2007-04-16 01:22:00,1.83128,1.83129,1.83116,1.83129,7000000.0
2007-04-16 01:23:00,1.83112,1.83123,1.831,1.831,7000000.0
2007-04-16 01:24:00,1.83121,1.83132,1.83116,1.83119,11000000.0
2007-04-16 01:25:00,1.83129,1.83133,1.83116,1.83119,7000000.0
2007-04-16 01:26:00,1.83119,1.83119,1.83088,1.83088,8000000.0
2007-04-16 01:27:00,1.83103,1.83115,1.83098,1.83098,8000000.0
2007-04-16 01:28:00,1.83091,1.83104,1.83086,1.83088,8000000.0
2007-04-16 01:29:00,1.83099,1.83133,1.83099,1.83133,5000000.0
2007-04-16 01:30:00,1.83142,1.83142,1.83112,1.83138,7000000.0
2007-04-16 01:31:00,1.83152,1.83198,1.83139,1.83198,10000000.0
2007-04-16 01:32:00,1.83193,1.83195,1.83145,1.83152,9000000.0
2007-04-16 01:33:00,1.83149,1.83174,1.83149,1.83161,8000000.0
2007-04-16 01:34:00,1.83153,1.83216,1.83153,1.83209,11000000.0
2007-04-16 01:35:00,1.83232,1.83262,1.83232,1.83262,11000000.0
2007-04-16 01:36:00,1.8327,1.83275,1.83265,1.83275,10000000.0
2007-04-16 01:37:00,1.83166,1.83218,1.83166,1.83217,8000000.0
2007-04-16 01:38:00,1.83272,1.8328,1.83262,1.83262,7000000.0
2007-04-16 01:39:00,1.83241,1.83241,1.83228,1.83232,6000000.0
2007-04-16 01:40:00,1.83249,1.83264,1.83227,1.83251,11000000.0
2007-04-16 01:41:00,1.8323,1.83259,1.83227,1.83227,7000000.0
2007-04-16 01:42:00,1.8324,1.8324,1.83233,1.83239,6000000.0
2007-04-16 01:43:00,1.83144,1.83153,1.83144,1.83153,8000000.0
2007-04-16 01:44:00,1.83236,1.83236,1.83182,1.83182,8000000.0
2007-04-16 01:45:00,1.83176,1.83176,1.83154,1.83161,9000000.0
2007-04-16 01:46:00,1.83159,1.83181,1.83159,1.83181,7000000.0
2007-04-16 01:47:00,1.83176,1.83176,1.83136,1.83147,8000000.0
2007-04-16 01:48:00,1.83151,1.83161,1.83147,1.83149,8000000.0
2007-04-16 01:49:00,1.83124,1.83143,1.83124,1.8314,9000000.0
2007-04-16 01:50:00,1.83158,1.8317,1.83129,1.83129,7000000.0
2007-04-16 01:51:00,1.83159,1.83174,1.83149,1.83174,8000000.0
2007-04-16 01:52:00,1.83173,1.83179,1.83165,1.83172,8000000.0
2007-04-16 01:53:00,1.83056,1.83094,1.83056,1.83081,10000000.0
2007-04-16 01:54:00,1.83165,1.83178,1.83159,1.8317,10000000.0
2007-04-16 01:55:00,1.83074,1.83098,1.83061,1.83077,8000000.0
2007-04-16 01:56:00,1.83121,1.83121,1.82903,1.83064,10000000.0
2007-04-16 01:57:00,1.83165,1.8318,1.83164,1.8318,5000000.0
2007-04-16 01:58:00,1.8316,1.8317,1.8315,1.83158,8000000.0
2007-04-16 01:59:00,1.83161,1.83173,1.8315,1.8315,10000000.0
2007-04-16 02:00:00,1.8315,1.8315,1.83123,1.83123,7000000.0
2007-04-16 02:01:00,1.83114,1.83121,1.83113,1.83114,10000000.0
2007-04-16 02:02:00,1.83145,1.83145,1.83126,1.83142,13000000.0
2007-04-16 02:03:00,1.8313,1.8313,1.83103,1.83106,17000000.0
2007-04-16 02:04:00,1.8311,1.83118,1.83075,1.83075,11000000.0
2007-04-16 02:05:00,1.8309,1.83102,1.83081,1.83102,9000000.0
2007-04-16 02:06:00,1.83092,1.83136,1.83092,1.83136,7000000.0
2007-04-16 02:07:00,1.83138,1.83138,1.83101,1.83102,13000000.0
2007-04-16 02:08:00,1.83099,1.83099,1.83085,1.83088,16000000.0
2007-04-16 02:09:00,1.83081,1.83083,1.83073,1.83074,10000000.0
2007-04-16 02:10:00,1.83023,1.83023,1.82971,1.82995,8000000.0
2007-04-16 02:11:00,1.8308,1.8308,1.83052,1.83059,7000000.0
2007-04-16 02:12:00,1.83056,1.83079,1.83055,1.83069,14000000.0
2007-04-16 02:13:00,1.83069,1.83069,1.83045,1.83055,7000000.0
2007-04-16 02:14:00,1.83078,1.8308,1.83063,1.8308,7000000.0
2007-04-16 02:15:00,1.83084,1.83114,1.83084,1.83114,7000000.0
2007-04-16 02:16:00,1.83139,1.83143,1.83115,1.83133,8000000.0
2007-04-16 02:17:00,1.83128,1.83141,1.83123,1.83123,7000000.0
2007-04-16 02:18:00,1.83115,1.83117,1.83107,1.83107,11000000.0
2007-04-16 02:19:00,1.8314,1.8318,1.8314,1.8318,7000000.0
2007-04-16 02:20:00,1.83194,1.83211,1.83188,1.83211,12000000.0
2007-04-16 02:21:00,1.83241,1.83241,1.8321,1.83219,12000000.0
2007-04-16 02:22:00,1.83206,1.83206,1.83192,1.83195,7000000.0
2007-04-16 02:23:00,1.83187,1.83188,1.83174,1.83185,9000000.0
2007-04-16 02:24:00,1.83181,1.83186,1.8317,1.83186,8000000.0
2007-04-16 02:25:00,1.8317,1.832,1.8317,1.832,16000000.0
2007-04-16 02:26:00,1.83203,1.83203,1.83193,1.83198,6000000.0
2007-04-16 02:27:00,1.83193,1.8321,1.8319,1.83203,18000000.0
2007-04-16 02:28:00,1.83194,1.83206,1.83179,1.83179,5000000.0
2007-04-16 02:29:00,1.83145,1.8315,1.8314,1.83148,10000000.0
2007-04-16 02:30:00,1.83216,1.83252,1.83216,1.83252,4000000.0
2007-04-16 02:31:00,1.83237,1.83237,1.83216,1.83224,9000000.0
2007-04-16 02:32:00,1.8326,1.83278,1.8326,1.83278,15000000.0
2007-04-16 02:33:00,1.83279,1.83279,1.83261,1.83268,14000000.0
2007-04-16 02:34:00,1.83269,1.83301,1.83269,1.83301,6000000.0
2007-04-16 02:35:00,1.83331,1.83331,1.83312,1.83316,7000000.0
2007-04-16 02:36:00,1.83332,1.83387,1.83319,1.83387,8000000.0
2007-04-16 02:37:00,1.83374,1.83397,1.83363,1.83394,7000000.0
2007-04-16 02:38:00,1.83416,1.83421,1.83411,1.83416,7000000.0
2007-04-16 02:39:00,1.83413,1.83423,1.83408,1.83411,13000000.0
2007-04-16 02:40:00,1.83377,1.8339,1.83377,1.83382,11000000.0
2007-04-16 02:41:00,1.83364,1.83401,1.83335,1.83401,10000000.0
2007-04-16 02:42:00,1.83354,1.8336,1.8328,1.83348,11000000.0
2007-04-16 02:43:00,1.83385,1.83426,1.83375,1.83426,8000000.0
2007-04-16 02:44:00,1.83383,1.83383,1.833,1.83334,10000000.0
2007-04-16 02:45:00,1.83353,1.83376,1.83348,1.83376,10000000.0
2007-04-16 02:46:00,1.83373,1.83396,1.83373,1.83396,8000000.0
2007-04-16 02:47:00,1.83397,1.83397,1.83372,1.83372,8000000.0
2007-04-16 02:48:00,1.83369,1.83401,1.83369,1.834,11000000.0
2007-04-16 02:49:00,1.83401,1.83401,1.8337,1.83399,10000000.0
2007-04-16 02:50:00,1.83398,1.83398,1.83332,1.83339,8000000.0
2007-04-16 02:51:00,1.83307,1.8333,1.83297,1.8333,10000000.0
2007-04-16 02:52:00,1.833,1.83306,1.8328,1.8328,11000000.0
2007-04-16 02:53:00,1.83286,1.83289,1.83278,1.83283,8000000.0
2007-04-16 02:54:00,1.83286,1.83303,1.83265,1.83303,7000000.0
2007-04-16 02:55:00,1.83312,1.83341,1.83301,1.83301,8000000.0
2007-04-16 02:56:00,1.83241,1.8328,1.83238,1.8328,7000000.0
2007-04-16 02:57:00,1.83299,1.8332,1.83294,1.83299,8000000.0
2007-04-16 02:58:00,1.83306,1.83339,1.83306,1.83339,12000000.0
2007-04-16 02:59:00,1.83337,1.83337,1.83315,1.83329,19000000.0
2007-04-16 03:00:00,1.83323,1.83323,1.83312,1.83314,7000000.0
2007-04-16 03:01:00,1.83318,1.83318,1.83309,1.83314,10000000.0
2007-04-16 03:02:00,1.83298,1.83312,1.83298,1.83303,8000000.0
2007-04-16 03:03:00,1.83288,1.83288,1.83266,1.83268,11000000.0
2007-04-16 03:04:00,1.83278,1.83304,1.83275,1.83304,7000000.0
2007-04-16 03:05:00,1.83307,1.83314,1.83297,1.8331,10000000.0
2007-04-16 03:06:00,1.83321,1.83331,1.83309,1.83326,11000000.0
2007-04-16 03:07:00,1.83328,1.83351,1.83328,1.83336,7000000.0
2007-04-16 03:08:00,1.83324,1.8334,1.83314,1.83314,7000000.0
2007-04-16 03:09:00,1.83314,1.83314,1.83269,1.83269,10000000.0
2007-04-16 03:10:00,1.83257,1.83265,1.83254,1.83254,4000000.0
2007-04-16 03:11:00,1.83256,1.83306,1.83234,1.83306,8000000.0
2007-04-16 03:12:00,1.83328,1.83337,1.83324,1.83324,5000000.0
2007-04-16 03:13:00,1.8331,1.83315,1.83301,1.83315,10000000.0
2007-04-16 03:14:00,1.83303,1.83303,1.83232,1.83232,7000000.0
2007-04-16 03:15:00,1.83202,1.83243,1.83171,1.83243,11000000.0
2007-04-16 03:16:00,1.83257,1.83268,1.83253,1.83268,7000000.0
2007-04-16 03:17:00,1.83278,1.83278,1.83259,1.83266,8000000.0
2007-04-16 03:18:00,1.83258,1.83259,1.83253,1.83259,7000000.0
2007-04-16 03:19:00,1.83267,1.83305,1.83267,1.83294,7000000.0
2007-04-16 03:20:00,1.83278,1.83282,1.83266,1.83266,3000000.0
2007-04-16 03:21:00,1.83267,1.83274,1.83258,1.83265,7000000.0
2007-04-16 03:22:00,1.83271,1.83271,1.83256,1.83267,6000000.0
2007-04-16 03:23:00,1.83262,1.83262,1.83248,1.83251,5000000.0
2007-04-16 03:24:00,1.83251,1.83265,1.83251,1.83265,5000000.0
2007-04-16 03:25:00,1.83262,1.83266,1.83245,1.83261,23000000.0
2007-04-16 03:26:00,1.83277,1.83288,1.83256,1.83269,7000000.0
2007-04-16 03:27:00,1.83295,1.83295,1.83267,1.83268,7000000.0
2007-04-16 03:28:00,1.83287,1.83299,1.83287,1.83299,7000000.0
2007-04-16 03:29:00,1.83302,1.83306,1.83291,1.83299,7000000.0
2007-04-16 03:30:00,1.83303,1.8331,1.83303,1.8331,2000000.0
2007-04-16 03:31:00,1.83283,1.83303,1.83268,1.83268,8000000.0
2007-04-16 03:32:00,1.83265,1.83275,1.83265,1.83275,10000000.0
2007-04-16 03:33:00,1.83275,1.83275,1.83249,1.83271,7000000.0
2007-04-16 03:34:00,1.83252,1.8327,1.83252,1.8327,11000000.0
2007-04-16 03:35:00,1.83254,1.83269,1.8325,1.83255,8000000.0
2007-04-16 03:36:00,1.8328,1.8328,1.83268,1.83277,7000000.0
2007-04-16 03:37:00,1.83253,1.83266,1.83252,1.83259,8000000.0
2007-04-16 03:38:00,1.83275,1.83279,1.83256,1.83279,8000000.0
2007-04-16 03:39:00,1.8328,1.8328,1.83241,1.83241,9000000.0
2007-04-16 03:40:00,1.8321,1.83249,1.83193,1.83249,11000000.0
2007-04-16 03:42:00,1.83278,1.8328,1.83265,1.83265,7000000.0
2007-04-16 03:43:00,1.83196,1.83211,1.83196,1.83211,9000000.0
2007-04-16 03:44:00,1.83258,1.83277,1.83221,1.8327,9000000.0
2007-04-16 03:45:00,1.8325,1.83254,1.83242,1.83242,7000000.0
2007-04-16 03:46:00,1.83261,1.83266,1.83257,1.83257,6000000.0
2007-04-16 03:47:00,1.8326,1.83286,1.83259,1.83268,9000000.0
2007-04-16 03:48:00,1.83198,1.83212,1.83132,1.83212,11000000.0
2007-04-16 03:49:00,1.8324,1.83261,1.83237,1.83261,23000000.0
2007-04-16 03:50:00,1.83286,1.83304,1.8326,1.8326,9000000.0
2007-04-16 03:51:00,1.83246,1.83267,1.83246,1.83265,8000000.0
2007-04-16 03:52:00,1.83292,1.83295,1.83271,1.83284,9000000.0
2007-04-16 03:53:00,1.83245,1.83284,1.83245,1.83284,8000000.0
2007-04-16 03:54:00,1.83315,1.83337,1.83307,1.8332,9000000.0
2007-04-16 03:55:00,1.83284,1.83304,1.83284,1.83304,10000000.0
2007-04-16 03:56:00,1.83339,1.83361,1.83339,1.83361,4000000.0
2007-04-16 03:57:00,1.83312,1.83341,1.83307,1.83341,9000000.0
2007-04-16 03:58:00,1.83369,1.8337,1.83358,1.8336,8000000.0
2007-04-16 03:59:00,1.83294,1.83294,1.83264,1.83265,7000000.0
2007-04-16 04:00:00,1.8329,1.83308,1.83266,1.8329,8000000.0
2007-04-16 04:01:00,1.83226,1.83265,1.83226,1.83265,8000000.0
2007-04-16 04:02:00,1.83341,1.83348,1.83328,1.8333,9000000.0
2007-04-16 04:03:00,1.83299,1.83314,1.83287,1.83295,12000000.0
2007-04-16 04:04:00,1.83309,1.8331,1.83292,1.8331,9000000.0
2007-04-16 04:05:00,1.83348,1.8342,1.83348,1.83393,7000000.0
2007-04-16 04:06:00,1.83448,1.83482,1.83448,1.8346,10000000.0
2007-04-16 04:07:00,1.83442,1.83443,1.83438,1.83443,7000000.0
2007-04-16 04:08:00,1.83447,1.83457,1.83442,1.83453,7000000.0
2007-04-16 04:09:00,1.83374,1.83431,1.83374,1.83431,8000000.0
2007-04-16 04:10:00,1.83449,1.83457,1.83443,1.83456,8000000.0
2007-04-16 04:11:00,1.83443,1.83443,1.83406,1.83406,8000000.0
2007-04-16 04:12:00,1.8336,1.8337,1.83331,1.8337,7000000.0
2007-04-16 04:13:00,1.83309,1.83341,1.83303,1.83303,8000000.0
2007-04-16 04:14:00,1.83362,1.83366,1.83331,1.83331,7000000.0
2007-04-16 04:15:00,1.83325,1.83342,1.83325,1.83334,8000000.0
2007-04-16 04:16:00,1.8335,1.83369,1.8335,1.83369,7000000.0
2007-04-16 04:17:00,1.83361,1.83361,1.83351,1.83358,19000000.0
2007-04-16 04:18:00,1.83381,1.83385,1.83377,1.83385,4000000.0
2007-04-16 04:19:00,1.8335,1.83387,1.83349,1.83354,21000000.0
2007-04-16 04:20:00,1.83375,1.83385,1.8335,1.83362,11000000.0
2007-04-16 04:21:00,1.83363,1.83363,1.83342,1.83347,8000000.0
2007-04-16 04:22:00,1.83357,1.83358,1.8334,1.8334,8000000.0
2007-04-16 04:23:00,1.83289,1.83289,1.83227,1.8327,9000000.0
2007-04-16 04:24:00,1.83285,1.83296,1.83285,1.83296,12000000.0
2007-04-16 04:25:00,1.83284,1.83294,1.83284,1.83294,6000000.0
2007-04-16 04:26:00,1.83299,1.83336,1.83299,1.83305,5000000.0
2007-04-16 04:27:00,1.83343,1.83362,1.83336,1.83336,9000000.0
2007-04-16 04:28:00,1.83305,1.83327,1.83303,1.83303,14000000.0
2007-04-16 04:29:00,1.83308,1.83308,1.83247,1.83247,7000000.0
2007-04-16 04:30:00,1.83265,1.83271,1.83263,1.83268,25000000.0
2007-04-16 04:31:00,1.83258,1.8326,1.83255,1.83258,7000000.0
2007-04-16 04:32:00,1.8328,1.83293,1.83259,1.83289,6000000.0
2007-04-16 04:33:00,1.83229,1.83238,1.83229,1.83236,5000000.0
2007-04-16 04:34:00,1.833,1.833,1.83292,1.83292,10000000.0
2007-04-16 04:35:00,1.83284,1.83296,1.83284,1.83289,9000000.0
2007-04-16 04:36:00,1.83229,1.83296,1.83229,1.83277,6000000.0
2007-04-16 04:37:00,1.83211,1.83245,1.83211,1.83233,7000000.0
2007-04-16 04:38:00,1.83307,1.83307,1.8328,1.83287,5000000.0
2007-04-16 04:40:00,1.83324,1.83342,1.83298,1.83325,9000000.0
2007-04-16 04:41:00,1.83324,1.83324,1.83284,1.83314,7000000.0
2007-04-16 04:42:00,1.83318,1.83333,1.83315,1.83315,7000000.0
2007-04-16 04:43:00,1.83322,1.83322,1.83299,1.83311,7000000.0
2007-04-16 04:44:00,1.83286,1.83286,1.83235,1.83235,8000000.0
2007-04-16 04:45:00,1.8325,1.8325,1.83197,1.83197,9000000.0
2007-04-16 04:46:00,1.83302,1.83318,1.83302,1.83318,7000000.0
2007-04-16 04:47:00,1.83276,1.83276,1.83187,1.83198,8000000.0
2007-04-16 04:48:00,1.83306,1.8332,1.83305,1.83315,8000000.0
2007-04-16 04:49:00,1.83308,1.83315,1.83296,1.83302,8000000.0
2007-04-16 04:50:00,1.8322,1.83239,1.83197,1.8321,7000000.0
2007-04-16 04:51:00,1.83301,1.83352,1.83301,1.83352,15000000.0
2007-04-16 04:52:00,1.83367,1.83367,1.83329,1.83342,8000000.0
2007-04-16 04:53:00,1.83296,1.83296,1.83271,1.83271,2000000.0
2007-04-16 04:54:00,1.83332,1.83332,1.83315,1.83315,11000000.0
2007-04-16 04:55:00,1.83324,1.83337,1.83318,1.83318,9000000.0
2007-04-16 04:56:00,1.83312,1.83325,1.83312,1.83323,12000000.0
2007-04-16 04:57:00,1.83263,1.83278,1.8325,1.83276,7000000.0
2007-04-16 04:58:00,1.83322,1.83341,1.83322,1.83337,9000000.0
2007-04-16 04:59:00,1.83328,1.83337,1.83328,1.83337,12000000.0
2007-04-16 05:00:00,1.83345,1.83351,1.83345,1.83347,9000000.0
2007-04-16 05:01:00,1.83342,1.83353,1.83338,1.83353,7000000.0
2007-04-16 05:02:00,1.83351,1.83357,1.83341,1.83341,7000000.0
2007-04-16 05:03:00,1.83335,1.83335,1.83323,1.83323,8000000.0
2007-04-16 05:04:00,1.83326,1.83338,1.83326,1.83336,8000000.0
2007-04-16 05:05:00,1.83321,1.83323,1.83309,1.83318,7000000.0
2007-04-16 05:06:00,1.83312,1.83328,1.83311,1.8332,8000000.0
2007-04-16 05:07:00,1.83338,1.83339,1.83328,1.83336,5000000.0
2007-04-16 05:08:00,1.83332,1.83334,1.83317,1.83333,7000000.0
2007-04-16 05:09:00,1.8331,1.83314,1.83307,1.83308,16000000.0
2007-04-16 05:10:00,1.83304,1.83311,1.833,1.833,12000000.0
2007-04-16 05:11:00,1.833,1.83315,1.833,1.83304,11000000.0
2007-04-16 05:12:00,1.83332,1.83375,1.83332,1.83375,16000000.0
2007-04-16 05:13:00,1.83365,1.83383,1.83365,1.83376,9000000.0
2007-04-16 05:14:00,1.83366,1.83366,1.83347,1.83347,12000000.0
2007-04-16 05:15:00,1.8334,1.83341,1.83328,1.83328,8000000.0
2007-04-16 05:16:00,1.83298,1.83298,1.83239,1.83261,11000000.0
2007-04-16 05:17:00,1.83325,1.83343,1.83325,1.83341,9000000.0
2007-04-16 05:18:00,1.8328,1.83326,1.83277,1.83283,16000000.0
2007-04-16 05:19:00,1.83354,1.83361,1.83354,1.83354,9000000.0
2007-04-16 05:20:00,1.83354,1.83364,1.83351,1.83358,11000000.0
2007-04-16 05:21:00,1.83365,1.83365,1.83332,1.83332,10000000.0
2007-04-16 05:22:00,1.83331,1.83339,1.8333,1.83331,28000000.0
2007-04-16 05:23:00,1.83333,1.83342,1.83318,1.83318,7000000.0
2007-04-16 05:24:00,1.83324,1.83333,1.83311,1.83333,8000000.0
2007-04-16 05:25:00,1.83324,1.83331,1.83303,1.83326,47000000.0
2007-04-16 05:26:00,1.83337,1.83342,1.83337,1.83342,3000000.0
2007-04-16 05:27:00,1.83283,1.83288,1.8327,1.83277,7000000.0
2007-04-16 05:28:00,1.83342,1.83342,1.83331,1.83342,8000000.0
2007-04-16 05:29:00,1.83348,1.8337,1.83348,1.8337,5000000.0
2007-04-16 05:30:00,1.83331,1.83331,1.83319,1.83319,7000000.0
2007-04-16 05:31:00,1.83334,1.83339,1.83331,1.83339,8000000.0
2007-04-16 05:32:00,1.83346,1.83358,1.83342,1.83342,10000000.0
2007-04-16 05:33:00,1.83375,1.83378,1.83353,1.83366,10000000.0
2007-04-16 05:34:00,1.83349,1.83349,1.83335,1.83346,8000000.0
2007-04-16 05:35:00,1.8334,1.83355,1.83336,1.83336,10000000.0
2007-04-16 05:36:00,1.83316,1.8332,1.83266,1.83285,15000000.0
2007-04-16 05:37:00,1.83343,1.83356,1.8334,1.83345,8000000.0
2007-04-16 05:38:00,1.83342,1.83359,1.83342,1.83359,11000000.0
2007-04-16 05:39:00,1.8337,1.8337,1.83267,1.8329,7000000.0
2007-04-16 05:40:00,1.83376,1.83376,1.83365,1.83365,3000000.0
2007-04-16 05:41:00,1.83365,1.83385,1.83365,1.83385,4000000.0
2007-04-16 05:42:00,1.83378,1.83382,1.83377,1.83382,16000000.0
2007-04-16 05:43:00,1.83347,1.83361,1.8331,1.83358,8000000.0
2007-04-16 05:44:00,1.83382,1.83382,1.83345,1.83345,4000000.0
2007-04-16 05:45:00,1.83342,1.83357,1.83336,1.83357,13000000.0
2007-04-16 05:46:00,1.83362,1.83362,1.83357,1.83362,10000000.0
2007-04-16 05:47:00,1.83369,1.83375,1.83358,1.83358,15000000.0
2007-04-16 05:48:00,1.83372,1.83383,1.83362,1.83383,8000000.0
2007-04-16 05:49:00,1.83385,1.83391,1.83382,1.83383,5000000.0
2007-04-16 05:50:00,1.83368,1.83374,1.8336,1.83372,13000000.0
2007-04-16 05:51:00,1.83386,1.83386,1.83366,1.83368,6000000.0
2007-04-16 05:52:00,1.83385,1.83388,1.83385,1.83388,15000000.0
2007-04-16 05:53:00,1.83388,1.83388,1.83354,1.83356,8000000.0
2007-04-16 05:54:00,1.8337,1.83378,1.8335,1.8335,5000000.0
2007-04-16 05:55:00,1.83317,1.83359,1.83317,1.83359,11000000.0
2007-04-16 05:56:00,1.83369,1.83383,1.83347,1.8335,9000000.0
2007-04-16 05:57:00,1.83354,1.83372,1.83338,1.83338,11000000.0
2007-04-16 05:58:00,1.83379,1.83391,1.83369,1.83372,6000000.0
2007-04-16 05:59:00,1.8336,1.83389,1.8336,1.83387,12000000.0
2007-04-16 06:00:00,1.83378,1.83402,1.83378,1.83388,25000000.0
2007-04-16 06:01:00,1.83327,1.83346,1.83318,1.83346,6000000.0
2007-04-16 06:02:00,1.8339,1.8339,1.83358,1.83358,13000000.0
2007-04-16 06:03:00,1.83339,1.83353,1.83315,1.83318,7000000.0
2007-04-16 06:04:00,1.83344,1.8337,1.83296,1.8337,11000000.0
2007-04-16 06:05:00,1.83305,1.83328,1.83305,1.83328,9000000.0
2007-04-16 06:06:00,1.83365,1.83391,1.83365,1.83384,8000000.0
2007-04-16 06:07:00,1.83398,1.83398,1.83375,1.83389,7000000.0
2007-04-16 06:08:00,1.83365,1.83375,1.83332,1.83341,8000000.0
2007-04-16 06:09:00,1.83392,1.83392,1.83382,1.83384,10000000.0
2007-04-16 06:10:00,1.8338,1.83386,1.83375,1.83378,8000000.0
2007-04-16 06:11:00,1.83373,1.83373,1.83356,1.83356,7000000.0
2007-04-16 06:12:00,1.83345,1.83355,1.83342,1.83352,4000000.0
2007-04-16 06:13:00,1.83364,1.83364,1.83357,1.83357,15000000.0
2007-04-16 06:14:00,1.83354,1.83354,1.83319,1.83319,7000000.0
2007-04-16 06:15:00,1.83331,1.83378,1.83331,1.83374,18000000.0
2007-04-16 06:16:00,1.83371,1.83371,1.83356,1.8337,11000000.0
2007-04-16 06:17:00,1.83379,1.83393,1.83375,1.83375,7000000.0
2007-04-16 06:18:00,1.83357,1.83357,1.83314,1.83332,7000000.0
2007-04-16 06:19:00,1.83322,1.83336,1.83315,1.83332,12000000.0
2007-04-16 06:20:00,1.83331,1.83345,1.83325,1.83345,18000000.0
2007-04-16 06:21:00,1.83343,1.8338,1.83341,1.83354,26000000.0
2007-04-16 06:22:00,1.8334,1.83352,1.83327,1.83352,11000000.0
2007-04-16 06:23:00,1.83353,1.83357,1.83341,1.83347,11000000.0
2007-04-16 06:24:00,1.83316,1.83316,1.83273,1.83273,11000000.0
2007-04-16 06:25:00,1.83334,1.83334,1.83305,1.83305,10000000.0
2007-04-16 06:26:00,1.83278,1.83318,1.83278,1.83318,6000000.0
2007-04-16 06:27:00,1.8332,1.8332,1.83299,1.83319,8000000.0
2007-04-16 06:28:00,1.83319,1.83322,1.83319,1.83322,2000000.0
2007-04-16 06:29:00,1.83306,1.83311,1.83304,1.83304,9000000.0
2007-04-16 06:30:00,1.83304,1.83304,1.83288,1.83298,3000000.0
2007-04-16 06:31:00,1.83323,1.83328,1.83298,1.83315,20000000.0
2007-04-16 06:32:00,1.83247,1.83277,1.83247,1.83257,6000000.0
2007-04-16 06:33:00,1.83288,1.83332,1.83288,1.83332,5000000.0
2007-04-16 06:34:00,1.8332,1.83353,1.8332,1.83353,8000000.0
2007-04-16 06:35:00,1.83381,1.83405,1.8337,1.83405,11000000.0
2007-04-16 06:36:00,1.83406,1.83415,1.83394,1.83396,10000000.0
2007-04-16 06:37:00,1.83363,1.83374,1.83363,1.83363,7000000.0
2007-04-16 06:38:00,1.83339,1.83339,1.83263,1.83263,8000000.0
2007-04-16 06:39:00,1.83296,1.83321,1.83296,1.83309,12000000.0
2007-04-16 06:40:00,1.83236,1.83281,1.83236,1.83281,8000000.0
2007-04-16 06:41:00,1.83281,1.83281,1.83267,1.83275,7000000.0
2007-04-16 06:42:00,1.83289,1.83289,1.83248,1.83253,7000000.0
2007-04-16 06:43:00,1.83257,1.83281,1.83257,1.83265,9000000.0
2007-04-16 06:44:00,1.83257,1.83266,1.83257,1.83262,11000000.0
2007-04-16 06:45:00,1.83189,1.83192,1.8317,1.83176,7000000.0
2007-04-16 06:46:00,1.83271,1.83285,1.83267,1.83267,8000000.0
2007-04-16 06:47:00,1.83261,1.83261,1.83071,1.83247,10000000.0
2007-04-16 06:48:00,1.83235,1.83237,1.83223,1.83232,8000000.0
2007-04-16 06:49:00,1.83167,1.83212,1.83167,1.83212,8000000.0
2007-04-16 06:50:00,1.8324,1.83274,1.8324,1.83263,9000000.0
2007-04-16 06:51:00,1.83207,1.83216,1.83191,1.83216,11000000.0
2007-04-16 06:52:00,1.83239,1.83273,1.83238,1.83273,7000000.0
2007-04-16 06:53:00,1.83242,1.83292,1.83237,1.83292,8000000.0
2007-04-16 06:54:00,1.83309,1.83315,1.83305,1.83307,11000000.0
2007-04-16 06:55:00,1.83293,1.83293,1.83248,1.83278,8000000.0
2007-04-16 06:56:00,1.83207,1.83256,1.83184,1.83256,13000000.0
2007-04-16 06:57:00,1.83274,1.83274,1.83246,1.83258,8000000.0
2007-04-16 06:58:00,1.83308,1.83309,1.83289,1.83289,16000000.0
2007-04-16 06:59:00,1.83295,1.83308,1.83294,1.83297,11000000.0
2007-04-16 07:00:00,1.83296,1.83309,1.83296,1.83307,8000000.0
2007-04-16 07:01:00,1.83309,1.83312,1.83301,1.83311,14000000.0
2007-04-16 07:02:00,1.83232,1.83293,1.83232,1.83237,18000000.0
2007-04-16 07:03:00,1.8332,1.83339,1.8332,1.83339,8000000.0
2007-04-16 07:04:00,1.83324,1.83336,1.83313,1.83313,8000000.0
2007-04-16 07:05:00,1.83299,1.8332,1.83264,1.83264,10000000.0
2007-04-16 07:06:00,1.83335,1.83465,1.83335,1.83465,8000000.0
2007-04-16 07:07:00,1.83461,1.83461,1.83411,1.83411,15000000.0
2007-04-16 07:08:00,1.83448,1.8348,1.83448,1.8348,18000000.0
2007-04-16 07:09:00,1.83508,1.83508,1.83441,1.83441,7000000.0
2007-04-16 07:10:00,1.83457,1.83481,1.83457,1.83481,18000000.0
2007-04-16 07:11:00,1.8345,1.83469,1.83423,1.83469,11000000.0
2007-04-16 07:12:00,1.83465,1.83465,1.83397,1.83397,11000000.0
2007-04-16 07:13:00,1.83398,1.83408,1.83368,1.83368,9000000.0
2007-04-16 07:14:00,1.8336,1.83367,1.8335,1.83365,12000000.0
2007-04-16 07:15:00,1.83383,1.83392,1.8338,1.83392,7000000.0
2007-04-16 07:16:00,1.83403,1.83407,1.83402,1.83407,12000000.0
2007-04-16 07:17:00,1.83396,1.8342,1.83396,1.83406,15000000.0
2007-04-16 07:18:00,1.83408,1.83408,1.83386,1.83408,8000000.0
2007-04-16 07:19:00,1.83421,1.83433,1.83412,1.83422,8000000.0
2007-04-16 07:20:00,1.83409,1.83419,1.83408,1.83414,9000000.0
2007-04-16 07:21:00,1.83464,1.83464,1.83419,1.83419,10000000.0
2007-04-16 07:22:00,1.83388,1.83392,1.83373,1.83373,7000000.0
2007-04-16 07:23:00,1.83374,1.834,1.83374,1.83386,11000000.0
2007-04-16 07:24:00,1.8336,1.834,1.8336,1.834,23000000.0
2007-04-16 07:25:00,1.83404,1.8342,1.83404,1.8342,28000000.0
2007-04-16 07:26:00,1.8344,1.83458,1.83427,1.83458,14000000.0
2007-04-16 07:27:00,1.83427,1.83441,1.83422,1.83439,20000000.0
2007-04-16 07:28:00,1.83436,1.83436,1.83422,1.83435,17000000.0
2007-04-16 07:29:00,1.83431,1.83461,1.83425,1.83426,27000000.0
2007-04-16 07:30:00,1.83413,1.83427,1.83411,1.83417,20000000.0
2007-04-16 07:31:00,1.83453,1.83479,1.83421,1.83421,7000000.0
2007-04-16 07:32:00,1.83417,1.83417,1.83397,1.83397,11000000.0
2007-04-16 07:33:00,1.83411,1.83417,1.83403,1.83408,22000000.0
2007-04-16 07:34:00,1.8337,1.83422,1.83351,1.83373,16000000.0
2007-04-16 07:35:00,1.83388,1.83399,1.83342,1.83342,15000000.0
2007-04-16 07:36:00,1.83374,1.83382,1.8335,1.8335,8000000.0
2007-04-16 07:37:00,1.83271,1.83293,1.83271,1.8329,12000000.0
2007-04-16 07:38:00,1.83334,1.8334,1.83329,1.83338,7000000.0
2007-04-16 07:39:00,1.83354,1.83382,1.83354,1.83361,14000000.0
2007-04-16 07:40:00,1.83362,1.83398,1.83362,1.83395,9000000.0
2007-04-16 07:41:00,1.83377,1.83394,1.83375,1.83386,24000000.0
2007-04-16 07:42:00,1.83368,1.83417,1.83327,1.83417,7000000.0
2007-04-16 07:43:00,1.83436,1.83436,1.83414,1.83416,22000000.0
2007-04-16 07:44:00,1.83393,1.83393,1.83369,1.83373,10000000.0
2007-04-16 07:45:00,1.83359,1.83365,1.83348,1.83351,15000000.0
2007-04-16 07:46:00,1.83371,1.83394,1.83361,1.83374,17000000.0
2007-04-16 07:47:00,1.83358,1.83369,1.83357,1.83363,15000000.0
2007-04-16 07:48:00,1.83369,1.83393,1.83369,1.83387,10000000.0
2007-04-16 07:49:00,1.83401,1.83401,1.83378,1.83378,8000000.0
2007-04-16 07:50:00,1.83322,1.83369,1.83315,1.83315,17000000.0
2007-04-16 07:51:00,1.83375,1.83395,1.83367,1.83367,15000000.0
2007-04-16 07:52:00,1.83368,1.83416,1.83368,1.83416,29000000.0
2007-04-16 07:53:00,1.83414,1.83441,1.83414,1.83441,13000000.0
2007-04-16 07:54:00,1.83411,1.83411,1.83368,1.83386,23000000.0
2007-04-16 07:55:00,1.83386,1.83396,1.83375,1.83376,27000000.0
2007-04-16 07:56:00,1.83385,1.83397,1.83372,1.83372,18000000.0
2007-04-16 07:57:00,1.83363,1.83376,1.8335,1.83367,20000000.0
2007-04-16 07:58:00,1.83365,1.83393,1.83364,1.83383,13000000.0
2007-04-16 07:59:00,1.83376,1.83389,1.83361,1.83365,23000000.0
2007-04-16 08:00:00,1.83363,1.83386,1.83363,1.83386,31000000.0
2007-04-16 08:01:00,1.83397,1.83404,1.83395,1.83404,13000000.0
2007-04-16 08:02:00,1.834,1.83404,1.83385,1.83395,12000000.0
2007-04-16 08:03:00,1.83347,1.8335,1.83313,1.8335,20000000.0
2007-04-16 08:04:00,1.83353,1.83378,1.83342,1.83378,30000000.0
2007-04-16 08:05:00,1.8338,1.8338,1.83363,1.83374,9000000.0
2007-04-16 08:06:00,1.8339,1.83407,1.83389,1.8339,21000000.0
2007-04-16 08:07:00,1.8338,1.83382,1.83368,1.83375,15000000.0
2007-04-16 08:08:00,1.83344,1.83368,1.8316,1.83368,7000000.0
2007-04-16 08:09:00,1.83384,1.83413,1.83384,1.83407,23000000.0
2007-04-16 08:10:00,1.83398,1.83408,1.83398,1.83403,27000000.0
2007-04-16 08:11:00,1.83395,1.83398,1.83386,1.83393,18000000.0
2007-04-16 08:12:00,1.83376,1.83376,1.83352,1.83352,22000000.0
2007-04-16 08:13:00,1.83352,1.83376,1.83345,1.83345,18000000.0
2007-04-16 08:14:00,1.83349,1.83369,1.8334,1.83353,33000000.0
2007-04-16 08:15:00,1.83345,1.83355,1.83331,1.83331,21000000.0
2007-04-16 08:16:00,1.83332,1.83332,1.83291,1.83291,21000000.0
2007-04-16 08:17:00,1.83303,1.83324,1.83303,1.83322,19000000.0
2007-04-16 08:18:00,1.8333,1.83331,1.83311,1.83331,17000000.0
2007-04-16 08:19:00,1.83371,1.83372,1.83342,1.83342,16000000.0
2007-04-16 08:20:00,1.8336,1.83407,1.8336,1.83407,13000000.0
2007-04-16 08:21:00,1.834,1.83413,1.83387,1.83387,8000000.0
2007-04-16 08:22:00,1.83382,1.83393,1.83374,1.83388,26000000.0
2007-04-16 08:23:00,1.83399,1.8341,1.83391,1.8341,16000000.0
2007-04-16 08:24:00,1.83423,1.8344,1.83404,1.83416,28000000.0
2007-04-16 08:25:00,1.83376,1.83408,1.83369,1.83408,49000000.0
2007-04-16 08:26:00,1.83403,1.83403,1.83389,1.83389,14000000.0
2007-04-16 08:27:00,1.83381,1.83387,1.83365,1.83378,31000000.0
2007-04-16 08:28:00,1.83397,1.83426,1.83385,1.83385,28000000.0
2007-04-16 08:29:00,1.8336,1.83391,1.83353,1.83385,32000000.0
2007-04-16 08:30:00,1.83375,1.83402,1.83365,1.83387,28000000.0
2007-04-16 08:31:00,1.83388,1.83388,1.8337,1.8337,40000000.0
2007-04-16 08:32:00,1.83363,1.83364,1.83349,1.83355,51000000.0
2007-04-16 08:33:00,1.83354,1.83363,1.83353,1.83356,48000000.0
2007-04-16 08:34:00,1.83342,1.83342,1.83303,1.83309,49000000.0
2007-04-16 08:35:00,1.8334,1.83341,1.83308,1.83339,39000000.0
2007-04-16 08:36:00,1.8334,1.8334,1.83263,1.83273,12000000.0
2007-04-16 08:37:00,1.83328,1.83334,1.83296,1.83334,25000000.0
2007-04-16 08:38:00,1.83318,1.83336,1.83316,1.83316,21000000.0
2007-04-16 08:39:00,1.83311,1.83375,1.83302,1.83375,23000000.0
2007-04-16 08:40:00,1.83373,1.83373,1.8332,1.8332,36000000.0
2007-04-16 08:41:00,1.83305,1.83321,1.83268,1.83268,30000000.0
2007-04-16 08:42:00,1.83258,1.83263,1.83256,1.83257,17000000.0
2007-04-16 08:43:00,1.83279,1.83286,1.8327,1.8327,23000000.0
2007-04-16 08:44:00,1.83273,1.83289,1.83269,1.83289,17000000.0
2007-04-16 08:45:00,1.833,1.8332,1.83298,1.83314,37000000.0
2007-04-16 08:46:00,1.83284,1.83284,1.83266,1.83266,23000000.0
2007-04-16 08:47:00,1.83267,1.83267,1.83189,1.83189,25000000.0
2007-04-16 08:48:00,1.83166,1.83166,1.83137,1.83149,36000000.0
2007-04-16 08:49:00,1.83149,1.83161,1.83145,1.83149,27000000.0
2007-04-16 08:50:00,1.83146,1.83157,1.8311,1.83124,56000000.0
2007-04-16 08:51:00,1.83112,1.83124,1.83103,1.83103,32000000.0
2007-04-16 08:52:00,1.83121,1.83121,1.83096,1.83114,39000000.0
2007-04-16 08:53:00,1.83094,1.83094,1.83028,1.83045,63000000.0
2007-04-16 08:54:00,1.83044,1.83061,1.83043,1.83061,42000000.0
2007-04-16 08:55:00,1.83088,1.83095,1.83057,1.83057,55000000.0
2007-04-16 08:56:00,1.83053,1.8306,1.83043,1.83046,21000000.0
2007-04-16 08:57:00,1.83042,1.83042,1.82999,1.83008,23000000.0
2007-04-16 08:58:00,1.83027,1.83045,1.83024,1.83036,18000000.0
2007-04-16 08:59:00,1.83045,1.83061,1.83034,1.83061,12000000.0
2007-04-16 09:00:00,1.83087,1.83092,1.83085,1.83089,26000000.0
2007-04-16 09:01:00,1.83089,1.83091,1.83076,1.83076,19000000.0
2007-04-16 09:02:00,1.83077,1.83126,1.83077,1.83092,15000000.0
2007-04-16 09:03:00,1.83098,1.83162,1.83098,1.83126,16000000.0
2007-04-16 09:04:00,1.83164,1.83174,1.83137,1.83146,22000000.0
2007-04-16 09:05:00,1.83174,1.83202,1.83174,1.83184,11000000.0
2007-04-16 09:06:00,1.8318,1.83211,1.83172,1.83198,31000000.0
2007-04-16 09:07:00,1.83201,1.83216,1.83195,1.83208,33000000.0
2007-04-16 09:08:00,1.83206,1.83231,1.83206,1.83231,17000000.0
2007-04-16 09:09:00,1.83237,1.83237,1.83215,1.83215,37000000.0
2007-04-16 09:10:00,1.83175,1.83186,1.83164,1.8318,31000000.0
2007-04-16 09:11:00,1.83188,1.83188,1.83165,1.83174,26000000.0
2007-04-16 09:12:00,1.8317,1.83188,1.8317,1.83184,41000000.0
2007-04-16 09:13:00,1.8318,1.8318,1.83124,1.83124,61000000.0
2007-04-16 09:14:00,1.83142,1.83142,1.83129,1.83137,57000000.0
2007-04-16 09:15:00,1.83132,1.83132,1.83111,1.83111,33000000.0
2007-04-16 09:16:00,1.83087,1.83101,1.83078,1.83101,39000000.0
2007-04-16 09:17:00,1.83104,1.83104,1.8307,1.8307,40000000.0
2007-04-16 09:18:00,1.83076,1.83118,1.83076,1.83118,68000000.0
2007-04-16 09:19:00,1.83132,1.83166,1.83129,1.83166,52000000.0
2007-04-16 09:20:00,1.83137,1.83148,1.83117,1.83117,37000000.0
2007-04-16 09:21:00,1.83099,1.83102,1.83077,1.83084,61000000.0
2007-04-16 09:22:00,1.83087,1.83093,1.83075,1.83075,63000000.0
2007-04-16 09:23:00,1.8309,1.83108,1.83085,1.83108,65000000.0
2007-04-16 09:24:00,1.83103,1.83124,1.83076,1.83078,47000000.0
2007-04-16 09:25:00,1.83081,1.83096,1.8308,1.83096,32000000.0
2007-04-16 09:26:00,1.83073,1.83077,1.83059,1.83064,29000000.0
2007-04-16 09:27:00,1.83083,1.83102,1.83075,1.83102,55000000.0
2007-04-16 09:28:00,1.83103,1.83111,1.83097,1.83107,46000000.0
2007-04-16 09:29:00,1.83091,1.83091,1.83046,1.83046,32000000.0
2007-04-16 09:30:00,1.83046,1.83101,1.83046,1.831,24000000.0
2007-04-16 09:31:00,1.83086,1.83107,1.83086,1.83103,18000000.0
2007-04-16 09:32:00,1.83114,1.83127,1.83103,1.83111,35000000.0
2007-04-16 09:33:00,1.83072,1.83072,1.83019,1.83019,43000000.0
2007-04-16 09:34:00,1.83018,1.83025,1.82998,1.83025,31000000.0
2007-04-16 09:35:00,1.83049,1.83049,1.83005,1.83005,47000000.0
2007-04-16 09:36:00,1.83036,1.83045,1.83022,1.83024,34000000.0
2007-04-16 09:37:00,1.83042,1.83045,1.83023,1.83024,49000000.0
2007-04-16 09:38:00,1.83073,1.8311,1.83073,1.8311,37000000.0
2007-04-16 09:39:00,1.83099,1.831,1.83075,1.8308,61000000.0
2007-04-16 09:40:00,1.8306,1.8308,1.83059,1.83072,46000000.0
2007-04-16 09:41:00,1.83074,1.83077,1.83059,1.83077,33000000.0
2007-04-16 09:42:00,1.83062,1.83078,1.83041,1.83066,60000000.0
2007-04-16 09:43:00,1.83069,1.8307,1.8305,1.83057,66000000.0
2007-04-16 09:44:00,1.83072,1.83084,1.83072,1.83082,21000000.0
2007-04-16 09:45:00,1.83088,1.83103,1.83087,1.83103,22000000.0
2007-04-16 09:46:00,1.83117,1.83117,1.83105,1.83117,30000000.0
2007-04-16 09:47:00,1.83109,1.83109,1.83098,1.83098,24000000.0
2007-04-16 09:48:00,1.83102,1.83102,1.83094,1.83094,34000000.0
2007-04-16 09:49:00,1.83095,1.83098,1.83081,1.83088,26000000.0
2007-04-16 09:50:00,1.83087,1.83092,1.83079,1.8309,34000000.0
2007-04-16 09:51:00,1.83096,1.83101,1.83092,1.83098,56000000.0
2007-04-16 09:52:00,1.82976,1.8307,1.82918,1.83062,38000000.0
2007-04-16 09:53:00,1.83094,1.83094,1.83065,1.83065,32000000.0
2007-04-16 09:54:00,1.8305,1.83055,1.83048,1.83055,36000000.0
2007-04-16 09:55:00,1.83051,1.83051,1.83033,1.83045,38000000.0
2007-04-16 09:56:00,1.83048,1.8305,1.83038,1.83049,38000000.0
2007-04-16 09:57:00,1.83014,1.83061,1.83014,1.83061,30000000.0
2007-04-16 09:58:00,1.83055,1.83055,1.83014,1.83043,52000000.0
2007-04-16 09:59:00,1.83036,1.8305,1.83036,1.83049,32000000.0
2007-04-16 10:00:00,1.83071,1.83121,1.83044,1.83121,39000000.0
2007-04-16 10:01:00,1.83106,1.83106,1.83011,1.83011,44000000.0
2007-04-16 10:02:00,1.83012,1.83047,1.83012,1.83032,34000000.0
2007-04-16 10:03:00,1.83027,1.83028,1.8301,1.83026,47000000.0
2007-04-16 10:04:00,1.83068,1.83088,1.83068,1.83088,32000000.0
2007-04-16 10:05:00,1.83092,1.83092,1.83078,1.83082,32000000.0
2007-04-16 10:06:00,1.83073,1.83091,1.83073,1.83082,42000000.0
2007-04-16 10:07:00,1.83003,1.83051,1.82949,1.82982,51000000.0
2007-04-16 10:08:00,1.83087,1.83091,1.83077,1.83089,54000000.0
2007-04-16 10:09:00,1.83092,1.83103,1.83088,1.83101,53000000.0
2007-04-16 10:10:00,1.83081,1.83093,1.83056,1.83057,72000000.0
2007-04-16 10:11:00,1.83083,1.83118,1.83083,1.83115,61000000.0
2007-04-16 10:12:00,1.83125,1.83144,1.83122,1.83137,65000000.0
2007-04-16 10:13:00,1.83138,1.83151,1.83135,1.83148,56000000.0
2007-04-16 10:14:00,1.83124,1.83149,1.83124,1.8313,49000000.0
2007-04-16 10:15:00,1.83097,1.83103,1.83075,1.83096,46000000.0
2007-04-16 10:16:00,1.83097,1.83099,1.83086,1.83086,33000000.0
2007-04-16 10:17:00,1.83073,1.83123,1.83073,1.83123,37000000.0
2007-04-16 10:18:00,1.83132,1.83132,1.83111,1.83111,50000000.0
2007-04-16 10:19:00,1.83115,1.83115,1.83109,1.83115,59000000.0
2007-04-16 10:20:00,1.83114,1.83114,1.83087,1.83087,41000000.0
2007-04-16 10:21:00,1.83082,1.83082,1.83068,1.83068,44000000.0
2007-04-16 10:22:00,1.83101,1.83101,1.83087,1.83089,47000000.0
2007-04-16 10:23:00,1.83067,1.83067,1.8301,1.8301,58000000.0
2007-04-16 10:24:00,1.83032,1.8304,1.83031,1.83037,43000000.0
2007-04-16 10:25:00,1.83045,1.83054,1.83038,1.83051,60000000.0
2007-04-16 10:26:00,1.83051,1.83051,1.83041,1.83041,64000000.0
2007-04-16 10:27:00,1.83048,1.8306,1.83041,1.83041,54000000.0
2007-04-16 10:28:00,1.83045,1.83051,1.8303,1.83038,62000000.0
2007-04-16 10:29:00,1.83045,1.8305,1.8304,1.8304,61000000.0
2007-04-16 10:30:00,1.83049,1.83049,1.8304,1.83044,36000000.0
2007-04-16 10:31:00,1.83021,1.8304,1.83014,1.83024,39000000.0
2007-04-16 10:32:00,1.8303,1.83046,1.83021,1.83046,44000000.0
2007-04-16 10:33:00,1.83051,1.83065,1.83046,1.83065,18000000.0
2007-04-16 10:34:00,1.83063,1.83063,1.83038,1.83062,20000000.0
2007-04-16 10:35:00,1.83058,1.83065,1.8305,1.83062,23000000.0
2007-04-16 10:36:00,1.83088,1.83104,1.83074,1.83074,32000000.0
2007-04-16 10:37:00,1.83067,1.83073,1.83063,1.83064,30000000.0
2007-04-16 10:38:00,1.83065,1.83069,1.8306,1.83067,26000000.0
2007-04-16 10:39:00,1.83038,1.8307,1.83038,1.8307,29000000.0
2007-04-16 10:40:00,1.8308,1.83091,1.83066,1.83079,19000000.0
2007-04-16 10:41:00,1.83075,1.83079,1.83068,1.83072,29000000.0
2007-04-16 10:42:00,1.83066,1.83077,1.83046,1.83046,38000000.0
2007-04-16 10:43:00,1.83033,1.83047,1.83028,1.83041,27000000.0
2007-04-16 10:44:00,1.83051,1.83081,1.8305,1.83053,26000000.0
2007-04-16 10:45:00,1.83048,1.83066,1.83047,1.83063,27000000.0
2007-04-16 10:46:00,1.83062,1.83069,1.83045,1.83045,35000000.0
2007-04-16 10:47:00,1.83032,1.83056,1.83024,1.83056,23000000.0
2007-04-16 10:48:00,1.83035,1.83047,1.83032,1.83034,44000000.0
2007-04-16 10:49:00,1.83028,1.8304,1.83028,1.8304,36000000.0
2007-04-16 10:50:00,1.83046,1.8307,1.83046,1.8307,47000000.0
2007-04-16 10:51:00,1.83064,1.83074,1.83056,1.83065,45000000.0
2007-04-16 10:52:00,1.83033,1.83033,1.82898,1.82898,33000000.0
2007-04-16 10:53:00,1.83073,1.83101,1.83073,1.83101,46000000.0
2007-04-16 10:54:00,1.831,1.831,1.83085,1.8309,35000000.0
2007-04-16 10:55:00,1.83099,1.83116,1.83098,1.83116,37000000.0
2007-04-16 10:56:00,1.83118,1.83122,1.83092,1.83099,33000000.0
2007-04-16 10:57:00,1.8311,1.83123,1.83097,1.83098,33000000.0
2007-04-16 10:58:00,1.8309,1.83108,1.8309,1.83094,26000000.0
2007-04-16 10:59:00,1.83092,1.83145,1.83065,1.83065,47000000.0
2007-04-16 11:00:00,1.83072,1.83096,1.83066,1.83072,39000000.0
2007-04-16 11:01:00,1.83049,1.83117,1.83049,1.83117,45000000.0
2007-04-16 11:02:00,1.83122,1.83122,1.83112,1.83112,17000000.0
2007-04-16 11:03:00,1.83111,1.83128,1.83109,1.83128,37000000.0
2007-04-16 11:04:00,1.83124,1.83124,1.83105,1.83121,40000000.0
2007-04-16 11:05:00,1.83127,1.83132,1.83107,1.83108,18000000.0
2007-04-16 11:06:00,1.83116,1.83116,1.83106,1.83106,19000000.0
2007-04-16 11:07:00,1.83109,1.83125,1.83109,1.83125,30000000.0
2007-04-16 11:08:00,1.83122,1.83137,1.83117,1.83117,30000000.0
2007-04-16 11:09:00,1.83109,1.83133,1.83105,1.83127,45000000.0
2007-04-16 11:10:00,1.83117,1.8315,1.83117,1.8315,35000000.0
2007-04-16 11:11:00,1.83159,1.83159,1.83136,1.83155,46000000.0
2007-04-16 11:12:00,1.8314,1.83165,1.83129,1.83159,55000000.0
2007-04-16 11:13:00,1.83138,1.83138,1.83103,1.83116,59000000.0
2007-04-16 11:14:00,1.83101,1.83101,1.83079,1.83083,41000000.0
2007-04-16 11:15:00,1.83073,1.83101,1.83073,1.83101,34000000.0
2007-04-16 11:16:00,1.83083,1.83099,1.8307,1.83073,20000000.0
2007-04-16 11:17:00,1.83081,1.83081,1.83065,1.83077,57000000.0
2007-04-16 11:18:00,1.83068,1.83094,1.8306,1.83084,44000000.0
2007-04-16 11:19:00,1.83078,1.83097,1.83071,1.83085,63000000.0
2007-04-16 11:20:00,1.83075,1.83082,1.83068,1.83076,43000000.0
2007-04-16 11:21:00,1.8307,1.83075,1.83061,1.8307,34000000.0
2007-04-16 11:22:00,1.83071,1.83074,1.83061,1.8307,56000000.0
2007-04-16 11:23:00,1.83075,1.8308,1.8306,1.8308,43000000.0
2007-04-16 11:24:00,1.83078,1.83113,1.8306,1.83113,53000000.0
2007-04-16 11:25:00,1.83107,1.83116,1.83096,1.83101,29000000.0
2007-04-16 11:26:00,1.83107,1.83125,1.83106,1.83116,41000000.0
2007-04-16 11:27:00,1.83141,1.83174,1.83141,1.83167,34000000.0
2007-04-16 11:28:00,1.83177,1.83182,1.83165,1.83174,36000000.0
2007-04-16 11:29:00,1.83153,1.83153,1.83044,1.83044,43000000.0
2007-04-16 11:30:00,1.8305,1.83077,1.8305,1.83077,24000000.0
2007-04-16 11:31:00,1.83082,1.83106,1.83081,1.83104,34000000.0
2007-04-16 11:32:00,1.83143,1.83145,1.83132,1.83137,46000000.0
2007-04-16 11:33:00,1.83048,1.83134,1.83006,1.83086,41000000.0
2007-04-16 11:34:00,1.83153,1.83153,1.83127,1.8314,28000000.0
2007-04-16 11:35:00,1.83137,1.83137,1.83122,1.83122,44000000.0
2007-04-16 11:36:00,1.83114,1.83133,1.83109,1.83133,48000000.0
2007-04-16 11:37:00,1.83133,1.8314,1.83126,1.83138,50000000.0
2007-04-16 11:38:00,1.83144,1.83144,1.83116,1.83138,37000000.0
2007-04-16 11:39:00,1.83139,1.83139,1.83122,1.83127,52000000.0
2007-04-16 11:40:00,1.83111,1.83117,1.83108,1.83108,27000000.0
2007-04-16 11:41:00,1.83108,1.8313,1.83108,1.83124,49000000.0
2007-04-16 11:42:00,1.83124,1.83124,1.83088,1.83088,22000000.0
2007-04-16 11:43:00,1.83077,1.83077,1.8305,1.83052,45000000.0
2007-04-16 11:44:00,1.83054,1.83102,1.83054,1.83102,42000000.0
2007-04-16 11:45:00,1.8307,1.83085,1.8306,1.8306,41000000.0
2007-04-16 11:46:00,1.83045,1.83069,1.83035,1.83037,38000000.0
2007-04-16 11:47:00,1.83047,1.83078,1.83047,1.83051,22000000.0
2007-04-16 11:48:00,1.8304,1.8307,1.8304,1.8307,27000000.0
2007-04-16 11:49:00,1.83069,1.83076,1.83058,1.83058,41000000.0
2007-04-16 11:50:00,1.83057,1.83094,1.83055,1.8307,44000000.0
2007-04-16 11:51:00,1.8308,1.83096,1.83062,1.83096,37000000.0
2007-04-16 11:52:00,1.83085,1.83085,1.83042,1.83071,37000000.0
2007-04-16 11:53:00,1.8306,1.83062,1.83051,1.83052,33000000.0
2007-04-16 11:54:00,1.83047,1.83048,1.83033,1.8304,37000000.0
2007-04-16 11:55:00,1.83033,1.83036,1.83023,1.83026,38000000.0
2007-04-16 11:56:00,1.83011,1.83014,1.82991,1.82993,51000000.0
2007-04-16 11:57:00,1.82988,1.83001,1.82979,1.83001,29000000.0
2007-04-16 11:58:00,1.83004,1.83016,1.83003,1.83011,31000000.0
2007-04-16 11:59:00,1.82993,1.83016,1.82992,1.82992,51000000.0
2007-04-16 12:00:00,1.82989,1.82998,1.82984,1.82998,23000000.0
2007-04-16 12:01:00,1.82987,1.8299,1.82976,1.82977,24000000.0
2007-04-16 12:02:00,1.82987,1.82999,1.82978,1.82983,34000000.0
2007-04-16 12:03:00,1.83005,1.83005,1.82989,1.82989,36000000.0
2007-04-16 12:04:00,1.83014,1.83014,1.83004,1.83004,33000000.0
2007-04-16 12:05:00,1.83007,1.8302,1.83007,1.83007,26000000.0
2007-04-16 12:06:00,1.83002,1.83002,1.82994,1.82994,15000000.0
2007-04-16 12:07:00,1.82848,1.8285,1.82845,1.82848,23000000.0
2007-04-16 12:08:00,1.82992,1.82994,1.82973,1.82992,37000000.0
2007-04-16 12:09:00,1.83026,1.83034,1.83014,1.83014,11000000.0
2007-04-16 12:10:00,1.83029,1.83029,1.83003,1.83003,25000000.0
2007-04-16 12:11:00,1.82997,1.83008,1.82995,1.83004,33000000.0
2007-04-16 12:12:00,1.82882,1.82968,1.82882,1.82943,31000000.0
2007-04-16 12:13:00,1.83012,1.83034,1.83012,1.83019,24000000.0
2007-04-16 12:14:00,1.83014,1.83032,1.83011,1.83032,36000000.0
2007-04-16 12:15:00,1.82906,1.82952,1.82861,1.82952,29000000.0
2007-04-16 12:16:00,1.8303,1.83033,1.83026,1.83029,30000000.0
2007-04-16 12:17:00,1.8303,1.83032,1.83021,1.83021,41000000.0
2007-04-16 12:18:00,1.83024,1.83028,1.83011,1.83023,43000000.0
2007-04-16 12:19:00,1.82884,1.82937,1.82884,1.82937,37000000.0
2007-04-16 12:20:00,1.83024,1.8303,1.83013,1.83024,40000000.0
2007-04-16 12:21:00,1.83018,1.83018,1.82994,1.83,61000000.0
2007-04-16 12:22:00,1.82938,1.82958,1.82859,1.82958,24000000.0
2007-04-16 12:23:00,1.82951,1.82951,1.828,1.828,23000000.0
2007-04-16 12:24:00,1.82995,1.82995,1.82965,1.82984,30000000.0
2007-04-16 12:25:00,1.82978,1.82978,1.82965,1.82965,22000000.0
2007-04-16 12:26:00,1.82963,1.82994,1.82956,1.82992,32000000.0
2007-04-16 12:27:00,1.82995,1.83,1.82994,1.82996,25000000.0
2007-04-16 12:28:00,1.83002,1.83022,1.83001,1.83022,58000000.0
2007-04-16 12:29:00,1.83022,1.83022,1.82836,1.82839,71000000.0
2007-04-16 12:30:00,1.83031,1.83034,1.82847,1.83028,47000000.0
2007-04-16 12:31:00,1.83029,1.83045,1.83023,1.83034,55000000.0
2007-04-16 12:32:00,1.83027,1.83046,1.83027,1.83044,32000000.0
2007-04-16 12:33:00,1.82934,1.82934,1.82839,1.82839,40000000.0
2007-04-16 12:34:00,1.83037,1.83037,1.83025,1.83025,14000000.0
2007-04-16 12:35:00,1.83033,1.83066,1.83033,1.83066,8000000.0
2007-04-16 12:36:00,1.83042,1.83058,1.83039,1.83054,36000000.0
2007-04-16 12:37:00,1.83056,1.83057,1.83045,1.83056,22000000.0
2007-04-16 12:38:00,1.83066,1.83076,1.83066,1.83076,12000000.0
2007-04-16 12:39:00,1.83065,1.83083,1.83065,1.83083,20000000.0
2007-04-16 12:40:00,1.82907,1.82947,1.82907,1.82947,16000000.0
2007-04-16 12:41:00,1.83086,1.8309,1.83085,1.8309,10000000.0
2007-04-16 12:42:00,1.83095,1.83095,1.83067,1.83067,26000000.0
2007-04-16 12:43:00,1.83073,1.83085,1.83073,1.83081,9000000.0
2007-04-16 12:44:00,1.82987,1.83083,1.82954,1.83021,21000000.0
2007-04-16 12:45:00,1.83088,1.83088,1.8308,1.8308,30000000.0
2007-04-16 12:46:00,1.83074,1.83075,1.83061,1.83061,41000000.0
2007-04-16 12:47:00,1.82974,1.83012,1.82882,1.82981,26000000.0
2007-04-16 12:48:00,1.83059,1.83061,1.83049,1.83057,27000000.0
2007-04-16 12:49:00,1.83061,1.83061,1.8304,1.83041,36000000.0
2007-04-16 12:50:00,1.83055,1.8306,1.83041,1.83053,34000000.0
2007-04-16 12:51:00,1.83044,1.83046,1.83028,1.83028,25000000.0
2007-04-16 12:52:00,1.83025,1.83026,1.83008,1.83012,26000000.0
2007-04-16 12:53:00,1.83014,1.8304,1.83014,1.8304,16000000.0
2007-04-16 12:54:00,1.83049,1.83065,1.83038,1.83044,28000000.0
2007-04-16 12:55:00,1.83082,1.83106,1.83079,1.83106,29000000.0
2007-04-16 12:56:00,1.82932,1.83061,1.82932,1.83061,30000000.0
2007-04-16 12:57:00,1.83087,1.83115,1.83084,1.83097,26000000.0
2007-04-16 12:58:00,1.83107,1.83107,1.82928,1.83016,14000000.0
2007-04-16 12:59:00,1.83109,1.83119,1.83102,1.83119,32000000.0
2007-04-16 13:00:00,1.83129,1.83131,1.83116,1.83116,20000000.0
2007-04-16 13:01:00,1.83104,1.83145,1.83104,1.83112,31000000.0
2007-04-16 13:02:00,1.83131,1.83131,1.83108,1.83108,12000000.0
2007-04-16 13:03:00,1.83091,1.83096,1.83081,1.83085,21000000.0
2007-04-16 13:04:00,1.83128,1.83141,1.83128,1.83141,7000000.0
2007-04-16 13:05:00,1.8315,1.83153,1.83129,1.83153,17000000.0
2007-04-16 13:06:00,1.8314,1.83157,1.83138,1.83157,22000000.0
2007-04-16 13:07:00,1.83208,1.83211,1.83205,1.83205,17000000.0
2007-04-16 13:08:00,1.83202,1.83202,1.83182,1.83182,37000000.0
2007-04-16 13:09:00,1.8316,1.83215,1.8316,1.83215,33000000.0
2007-04-16 13:10:00,1.83228,1.83242,1.83209,1.83215,32000000.0
2007-04-16 13:11:00,1.83209,1.83224,1.83209,1.83224,21000000.0
2007-04-16 13:12:00,1.83226,1.83226,1.83152,1.83153,7000000.0
2007-04-16 13:13:00,1.83148,1.83155,1.8314,1.8314,11000000.0
2007-04-16 13:14:00,1.83122,1.83128,1.83114,1.83128,33000000.0
2007-04-16 13:15:00,1.83123,1.83123,1.83108,1.83108,25000000.0
2007-04-16 13:16:00,1.83102,1.83122,1.83102,1.83122,20000000.0
2007-04-16 13:17:00,1.83123,1.83123,1.83113,1.83113,19000000.0
2007-04-16 13:18:00,1.83117,1.83151,1.83117,1.83151,41000000.0
2007-04-16 13:19:00,1.83149,1.83149,1.83133,1.83134,36000000.0
2007-04-16 13:20:00,1.83135,1.83143,1.8312,1.83143,36000000.0
2007-04-16 13:21:00,1.8308,1.83162,1.8304,1.83162,54000000.0
2007-04-16 13:22:00,1.83148,1.83148,1.8314,1.83144,41000000.0
2007-04-16 13:23:00,1.83136,1.83137,1.83134,1.83135,11000000.0
2007-04-16 13:24:00,1.83128,1.83128,1.8311,1.8311,23000000.0
2007-04-16 13:25:00,1.83103,1.83115,1.831,1.831,25000000.0
2007-04-16 13:26:00,1.83099,1.83101,1.83092,1.83094,20000000.0
2007-04-16 13:27:00,1.83098,1.8312,1.83098,1.83114,32000000.0
2007-04-16 13:28:00,1.83034,1.83034,1.82888,1.8301,26000000.0
2007-04-16 13:29:00,1.83107,1.83107,1.83095,1.83105,25000000.0
2007-04-16 13:30:00,1.83092,1.83092,1.83063,1.83068,16000000.0
2007-04-16 13:31:00,1.83059,1.83065,1.83038,1.83065,21000000.0
2007-04-16 13:32:00,1.83018,1.83043,1.83018,1.83032,28000000.0
2007-04-16 13:33:00,1.83042,1.83049,1.83036,1.83047,18000000.0
2007-04-16 13:34:00,1.83038,1.83046,1.83027,1.83043,35000000.0
2007-04-16 13:35:00,1.82938,1.82938,1.82852,1.82856,10000000.0
2007-04-16 13:36:00,1.83039,1.83042,1.83022,1.83028,40000000.0
2007-04-16 13:37:00,1.83016,1.83032,1.83,1.83006,22000000.0
2007-04-16 13:38:00,1.83013,1.83028,1.82996,1.83028,39000000.0
2007-04-16 13:39:00,1.83022,1.83024,1.82999,1.83021,32000000.0
2007-04-16 13:40:00,1.83035,1.83045,1.83034,1.8304,35000000.0
2007-04-16 13:41:00,1.83039,1.83049,1.83037,1.83049,27000000.0
2007-04-16 13:42:00,1.83026,1.83037,1.83019,1.83034,32000000.0
2007-04-16 13:43:00,1.83013,1.83036,1.83001,1.83009,26000000.0
2007-04-16 13:44:00,1.83007,1.83052,1.83007,1.83037,25000000.0
2007-04-16 13:45:00,1.83031,1.83031,1.82977,1.82977,21000000.0
2007-04-16 13:46:00,1.82977,1.82984,1.82969,1.82984,13000000.0
2007-04-16 13:47:00,1.82979,1.82996,1.82973,1.82982,22000000.0
2007-04-16 13:48:00,1.83003,1.83004,1.8299,1.83004,21000000.0
2007-04-16 13:49:00,1.83001,1.83009,1.82992,1.82994,24000000.0
2007-04-16 13:50:00,1.83043,1.83061,1.82932,1.82932,27000000.0
2007-04-16 13:51:00,1.82998,1.82998,1.82979,1.82997,27000000.0
2007-04-16 13:52:00,1.83003,1.83024,1.83,1.83024,31000000.0
2007-04-16 13:53:00,1.83025,1.83025,1.83007,1.83025,31000000.0
2007-04-16 13:54:00,1.83025,1.83036,1.83022,1.83035,28000000.0
2007-04-16 13:55:00,1.83017,1.83033,1.83017,1.83032,33000000.0
2007-04-16 13:56:00,1.83045,1.83045,1.8304,1.83041,23000000.0
2007-04-16 13:57:00,1.83031,1.83032,1.82997,1.82997,19000000.0
2007-04-16 13:58:00,1.82993,1.8301,1.82993,1.8301,30000000.0
2007-04-16 13:59:00,1.83002,1.83012,1.82985,1.82985,39000000.0
2007-04-16 14:00:00,1.82978,1.82982,1.82977,1.82982,30000000.0
2007-04-16 14:01:00,1.83007,1.83009,1.82997,1.82997,16000000.0
2007-04-16 14:02:00,1.82997,1.83005,1.82984,1.83005,34000000.0
2007-04-16 14:03:00,1.83,1.83022,1.82995,1.83022,24000000.0
2007-04-16 14:04:00,1.83027,1.83031,1.83025,1.8303,20000000.0
2007-04-16 14:05:00,1.83026,1.83037,1.83026,1.83037,31000000.0
2007-04-16 14:06:00,1.83024,1.83037,1.83024,1.83035,28000000.0
2007-04-16 14:07:00,1.83039,1.83039,1.83017,1.83034,32000000.0
2007-04-16 14:08:00,1.83034,1.83038,1.83032,1.83032,22000000.0
2007-04-16 14:09:00,1.83021,1.83025,1.83017,1.83017,15000000.0
2007-04-16 14:10:00,1.83016,1.83046,1.83016,1.83046,24000000.0
2007-04-16 14:11:00,1.83059,1.83059,1.83053,1.83054,22000000.0
2007-04-16 14:12:00,1.83048,1.83048,1.83032,1.83032,17000000.0
2007-04-16 14:13:00,1.82997,1.83038,1.82997,1.83027,19000000.0
2007-04-16 14:14:00,1.83024,1.83041,1.83017,1.83027,22000000.0
2007-04-16 14:15:00,1.83047,1.83062,1.83038,1.83053,26000000.0
2007-04-16 14:16:00,1.83036,1.83042,1.83018,1.83024,10000000.0
2007-04-16 14:17:00,1.83032,1.83032,1.83003,1.83003,8000000.0
2007-04-16 14:18:00,1.83008,1.83032,1.82983,1.83032,13000000.0
2007-04-16 14:19:00,1.83037,1.83037,1.83008,1.83008,29000000.0
2007-04-16 14:20:00,1.83011,1.83011,1.82998,1.83003,15000000.0
2007-04-16 14:21:00,1.82996,1.82996,1.82964,1.82969,18000000.0
2007-04-16 14:22:00,1.82972,1.82982,1.82972,1.8298,10000000.0
2007-04-16 14:23:00,1.82971,1.82977,1.8297,1.82972,24000000.0
2007-04-16 14:24:00,1.82997,1.82997,1.82978,1.82997,17000000.0
2007-04-16 14:25:00,1.82999,1.8301,1.82982,1.82982,31000000.0
2007-04-16 14:26:00,1.82975,1.83007,1.82975,1.83007,14000000.0
2007-04-16 14:27:00,1.83012,1.83012,1.82999,1.83009,14000000.0
2007-04-16 14:28:00,1.83005,1.83005,1.82993,1.82993,9000000.0
2007-04-16 14:29:00,1.82993,1.83003,1.82993,1.83002,7000000.0
2007-04-16 14:30:00,1.83023,1.83028,1.83005,1.83014,17000000.0
2007-04-16 14:31:00,1.83021,1.83068,1.83021,1.83059,21000000.0
2007-04-16 14:32:00,1.83045,1.83051,1.83026,1.83026,8000000.0
2007-04-16 14:33:00,1.83031,1.8307,1.83031,1.8307,10000000.0
2007-04-16 14:34:00,1.83053,1.83076,1.83036,1.83036,11000000.0
2007-04-16 14:35:00,1.83043,1.83043,1.83002,1.83002,7000000.0
2007-04-16 14:36:00,1.83002,1.83002,1.82955,1.82956,8000000.0
2007-04-16 14:37:00,1.82975,1.82979,1.82952,1.82974,11000000.0
2007-04-16 14:38:00,1.82955,1.82955,1.82931,1.82934,7000000.0
2007-04-16 14:39:00,1.82933,1.82964,1.82928,1.82964,8000000.0
2007-04-16 14:40:00,1.82961,1.82989,1.82948,1.82989,8000000.0
2007-04-16 14:41:00,1.83003,1.83006,1.82988,1.82999,10000000.0
2007-04-16 14:42:00,1.82983,1.82983,1.82965,1.82982,9000000.0
2007-04-16 14:43:00,1.82978,1.8299,1.82976,1.82985,8000000.0
2007-04-16 14:44:00,1.82977,1.82977,1.82956,1.82977,8000000.0
2007-04-16 14:45:00,1.82979,1.82998,1.82973,1.82978,7000000.0
2007-04-16 14:46:00,1.83008,1.83021,1.83006,1.83007,9000000.0
2007-04-16 14:47:00,1.83001,1.83001,1.82968,1.82985,8000000.0
2007-04-16 14:48:00,1.82994,1.83015,1.82967,1.82986,8000000.0
2007-04-16 14:49:00,1.82948,1.82987,1.82948,1.82972,9000000.0
2007-04-16 14:50:00,1.82965,1.82993,1.82965,1.82993,7000000.0
2007-04-16 14:51:00,1.82994,1.83,1.82982,1.82985,10000000.0
2007-04-16 14:52:00,1.82973,1.82973,1.82944,1.82944,7000000.0
2007-04-16 14:53:00,1.82967,1.82979,1.82955,1.82979,7000000.0
2007-04-16 14:54:00,1.82983,1.82983,1.82941,1.82969,8000000.0
2007-04-16 14:55:00,1.82981,1.83005,1.82979,1.83,7000000.0
2007-04-16 14:56:00,1.83013,1.83018,1.82998,1.82998,8000000.0
2007-04-16 14:57:00,1.82996,1.83008,1.82988,1.83008,7000000.0
2007-04-16 14:58:00,1.82983,1.82983,1.82947,1.82947,8000000.0
2007-04-16 14:59:00,1.82972,1.82993,1.82969,1.82969,8000000.0
2007-04-16 15:00:00,1.83057,1.83057,1.83026,1.83026,7000000.0
2007-04-16 15:01:00,1.83027,1.83054,1.83027,1.8304,8000000.0
2007-04-16 15:02:00,1.83026,1.83032,1.8302,1.83032,7000000.0
2007-04-16 15:03:00,1.83013,1.83013,1.82997,1.82997,7000000.0
2007-04-16 15:04:00,1.83009,1.83012,1.83001,1.83005,8000000.0
2007-04-16 15:05:00,1.82988,1.83007,1.82979,1.82979,7000000.0
2007-04-16 15:06:00,1.82965,1.82983,1.8296,1.82983,8000000.0
2007-04-16 15:07:00,1.82999,1.83017,1.82976,1.83017,11000000.0
2007-04-16 15:08:00,1.82998,1.83016,1.82998,1.83012,8000000.0
2007-04-16 15:09:00,1.83005,1.83018,1.82995,1.83018,7000000.0
2007-04-16 15:10:00,1.83003,1.83023,1.83003,1.83023,7000000.0
2007-04-16 15:11:00,1.83053,1.83085,1.83053,1.83064,11000000.0
2007-04-16 15:12:00,1.83071,1.83073,1.83037,1.83037,10000000.0
2007-04-16 15:13:00,1.83035,1.83079,1.83035,1.83066,9000000.0
2007-04-16 15:14:00,1.83064,1.8307,1.83033,1.83066,10000000.0
2007-04-16 15:15:00,1.83069,1.83096,1.83069,1.83096,8000000.0
2007-04-16 15:16:00,1.83076,1.83102,1.83076,1.83079,9000000.0
2007-04-16 15:17:00,1.83078,1.83078,1.8305,1.83055,9000000.0
2007-04-16 15:18:00,1.8305,1.83054,1.83043,1.83046,8000000.0
2007-04-16 15:19:00,1.8305,1.83068,1.83042,1.83042,7000000.0
2007-04-16 15:20:00,1.83031,1.83045,1.83031,1.83038,9000000.0
2007-04-16 15:21:00,1.83049,1.83066,1.83032,1.83034,8000000.0
2007-04-16 15:22:00,1.83044,1.83058,1.8304,1.8304,9000000.0
2007-04-16 15:23:00,1.83058,1.83076,1.8305,1.83054,8000000.0
2007-04-16 15:24:00,1.83022,1.83062,1.83022,1.83062,8000000.0
2007-04-16 15:25:00,1.83051,1.83053,1.83036,1.83036,7000000.0
2007-04-16 15:26:00,1.83004,1.8302,1.83004,1.83004,7000000.0
2007-04-16 15:27:00,1.82985,1.82993,1.82983,1.82985,7000000.0
2007-04-16 15:28:00,1.82979,1.82983,1.82955,1.82955,11000000.0
2007-04-16 15:29:00,1.82941,1.82961,1.82928,1.82959,7000000.0
2007-04-16 15:30:00,1.82969,1.82998,1.82955,1.82998,9000000.0
2007-04-16 15:31:00,1.82974,1.82974,1.82952,1.82968,9000000.0
2007-04-16 15:32:00,1.82965,1.82972,1.82955,1.8297,10000000.0
2007-04-16 15:33:00,1.82968,1.82975,1.82945,1.82945,8000000.0
2007-04-16 15:34:00,1.82966,1.82966,1.82934,1.82947,9000000.0
2007-04-16 15:35:00,1.82953,1.82962,1.82939,1.82939,7000000.0
2007-04-16 15:36:00,1.8294,1.8295,1.82918,1.82918,7000000.0
2007-04-16 15:37:00,1.8291,1.82912,1.82885,1.829,8000000.0
2007-04-16 15:38:00,1.8271,1.82937,1.8271,1.82937,7000000.0
2007-04-16 15:39:00,1.82987,1.82987,1.82957,1.82972,10000000.0
2007-04-16 15:40:00,1.82977,1.82987,1.82969,1.82969,9000000.0
2007-04-16 15:41:00,1.82989,1.82999,1.82983,1.82999,11000000.0
2007-04-16 15:42:00,1.83009,1.83028,1.83009,1.83028,8000000.0
2007-04-16 15:43:00,1.83014,1.83022,1.82998,1.83021,8000000.0
2007-04-16 15:44:00,1.83029,1.83032,1.83002,1.83013,8000000.0
2007-04-16 15:45:00,1.83038,1.83038,1.83,1.83,8000000.0
2007-04-16 15:46:00,1.82938,1.83004,1.8291,1.83004,10000000.0
2007-04-16 15:47:00,1.82964,1.83016,1.82964,1.82989,7000000.0
2007-04-16 15:48:00,1.82917,1.83029,1.829,1.83029,7000000.0
2007-04-16 15:49:00,1.82991,1.83018,1.82991,1.83018,8000000.0
2007-04-16 15:50:00,1.82977,1.83006,1.82961,1.83006,8000000.0
2007-04-16 15:51:00,1.83004,1.83014,1.82996,1.83001,9000000.0
2007-04-16 15:52:00,1.83012,1.83015,1.82995,1.82995,7000000.0
2007-04-16 15:53:00,1.82995,1.83018,1.82995,1.83018,7000000.0
2007-04-16 15:54:00,1.82966,1.82994,1.82926,1.82994,11000000.0
2007-04-16 15:55:00,1.83017,1.83017,1.82973,1.82978,9000000.0
2007-04-16 15:56:00,1.82944,1.82949,1.82936,1.82943,7000000.0
2007-04-16 15:57:00,1.82978,1.82978,1.82941,1.82941,10000000.0
2007-04-16 15:58:00,1.82928,1.8295,1.82928,1.82931,10000000.0
2007-04-16 15:59:00,1.82948,1.82956,1.82939,1.82956,7000000.0
2007-04-16 16:00:00,1.8295,1.82964,1.82949,1.82964,7000000.0
2007-04-16 16:01:00,1.82985,1.82989,1.82957,1.82957,9000000.0
2007-04-16 16:02:00,1.8294,1.82952,1.8294,1.82945,8000000.0
2007-04-16 16:03:00,1.82972,1.82976,1.82928,1.82928,11000000.0
2007-04-16 16:04:00,1.8292,1.8292,1.82904,1.82905,8000000.0
2007-04-16 16:05:00,1.82911,1.82916,1.82901,1.82916,9000000.0
2007-04-16 16:06:00,1.82939,1.82973,1.82939,1.82973,10000000.0
2007-04-16 16:07:00,1.82982,1.82997,1.8298,1.8298,10000000.0
2007-04-16 16:08:00,1.82999,1.83011,1.82968,1.83011,8000000.0
2007-04-16 16:09:00,1.82963,1.82963,1.82928,1.82928,7000000.0
2007-04-16 16:10:00,1.8295,1.82962,1.82949,1.82955,7000000.0
2007-04-16 16:11:00,1.82935,1.82949,1.82926,1.82942,10000000.0
2007-04-16 16:12:00,1.82935,1.82948,1.82928,1.82928,9000000.0
2007-04-16 16:13:00,1.82929,1.82945,1.82925,1.82942,7000000.0
2007-04-16 16:14:00,1.82927,1.82958,1.82927,1.82944,11000000.0
2007-04-16 16:15:00,1.82957,1.82957,1.8294,1.8294,7000000.0
2007-04-16 16:16:00,1.82809,1.82809,1.82773,1.82773,7000000.0
2007-04-16 16:17:00,1.82932,1.82932,1.82902,1.82923,11000000.0
2007-04-16 16:18:00,1.82936,1.82947,1.82932,1.82935,11000000.0
2007-04-16 16:19:00,1.82954,1.82954,1.82919,1.82935,11000000.0
2007-04-16 16:20:00,1.82935,1.8294,1.82925,1.82925,9000000.0
2007-04-16 16:21:00,1.82931,1.82931,1.82913,1.82921,9000000.0
2007-04-16 16:22:00,1.82927,1.8294,1.82903,1.82903,8000000.0
2007-04-16 16:23:00,1.82933,1.82984,1.82933,1.82984,8000000.0
2007-04-16 16:24:00,1.82987,1.82987,1.82947,1.82967,10000000.0
2007-04-16 16:25:00,1.82951,1.82953,1.82934,1.82937,7000000.0
2007-04-16 16:26:00,1.82941,1.82947,1.82929,1.82938,7000000.0
2007-04-16 16:27:00,1.82951,1.82951,1.82938,1.82951,11000000.0
2007-04-16 16:28:00,1.82958,1.82973,1.82949,1.82953,11000000.0
2007-04-16 16:29:00,1.82952,1.82966,1.82936,1.82966,7000000.0
2007-04-16 16:30:00,1.8297,1.8297,1.82921,1.82954,8000000.0
2007-04-16 16:31:00,1.82937,1.82937,1.82839,1.82869,7000000.0
2007-04-16 16:32:00,1.82958,1.82958,1.82947,1.82956,8000000.0
2007-04-16 16:33:00,1.82931,1.82937,1.82915,1.82926,11000000.0
2007-04-16 16:34:00,1.82943,1.82943,1.8292,1.82928,8000000.0
2007-04-16 16:35:00,1.82905,1.8292,1.82898,1.8292,7000000.0
2007-04-16 16:36:00,1.82929,1.82935,1.82921,1.82935,8000000.0
2007-04-16 16:37:00,1.82927,1.82927,1.82896,1.82909,8000000.0
2007-04-16 16:38:00,1.82908,1.82917,1.82892,1.82917,7000000.0
2007-04-16 16:39:00,1.82917,1.82917,1.82894,1.82915,8000000.0
2007-04-16 16:40:00,1.82894,1.82923,1.82891,1.82908,11000000.0
2007-04-16 16:41:00,1.82908,1.82915,1.8289,1.82915,10000000.0
2007-04-16 16:42:00,1.8291,1.82975,1.8291,1.82975,7000000.0
2007-04-16 16:43:00,1.82975,1.82979,1.82952,1.82952,7000000.0
2007-04-16 16:44:00,1.82935,1.82959,1.82935,1.82944,7000000.0
2007-04-16 16:45:00,1.82973,1.83017,1.82973,1.83004,11000000.0
2007-04-16 16:46:00,1.83009,1.83031,1.82993,1.83031,11000000.0
2007-04-16 16:47:00,1.83038,1.83038,1.83016,1.83029,7000000.0
2007-04-16 16:48:00,1.83029,1.83032,1.82999,1.83032,10000000.0
2007-04-16 16:49:00,1.83022,1.8307,1.83022,1.8307,8000000.0
2007-04-16 16:50:00,1.8309,1.83099,1.8309,1.83093,8000000.0
2007-04-16 16:51:00,1.83089,1.83109,1.83085,1.83109,9000000.0
2007-04-16 16:52:00,1.83105,1.83134,1.83105,1.83134,7000000.0
2007-04-16 16:53:00,1.83158,1.83211,1.83157,1.83208,8000000.0
2007-04-16 16:54:00,1.83186,1.83191,1.83172,1.83188,7000000.0
2007-04-16 16:55:00,1.83168,1.83185,1.83155,1.83185,11000000.0
2007-04-16 16:56:00,1.83207,1.83207,1.83185,1.83185,11000000.0
2007-04-16 16:57:00,1.83165,1.83165,1.83134,1.83134,7000000.0
2007-04-16 16:58:00,1.83144,1.83144,1.83119,1.83127,8000000.0
2007-04-16 16:59:00,1.8294,1.83137,1.8294,1.83137,7000000.0
2007-04-16 17:00:00,1.83171,1.83171,1.83105,1.83105,11000000.0
2007-04-16 17:01:00,1.83119,1.83119,1.83087,1.83087,7000000.0
2007-04-16 17:02:00,1.83071,1.83107,1.83071,1.83107,8000000.0
2007-04-16 17:03:00,1.83091,1.83115,1.82924,1.83098,7000000.0
2007-04-16 17:04:00,1.8311,1.83119,1.83095,1.83095,7000000.0
2007-04-16 17:05:00,1.83085,1.83099,1.83077,1.83077,10000000.0
2007-04-16 17:06:00,1.83072,1.8309,1.83072,1.83077,9000000.0
2007-04-16 17:07:00,1.83069,1.83069,1.83034,1.83034,8000000.0
2007-04-16 17:08:00,1.83032,1.83048,1.83023,1.83023,9000000.0
2007-04-16 17:09:00,1.83015,1.83031,1.83015,1.83031,8000000.0
2007-04-16 17:10:00,1.83029,1.83029,1.82992,1.82992,9000000.0
2007-04-16 17:11:00,1.82985,1.83003,1.82985,1.83003,8000000.0
2007-04-16 17:12:00,1.83036,1.8304,1.83013,1.8304,7000000.0
2007-04-16 17:13:00,1.83037,1.83037,1.83004,1.83004,8000000.0
2007-04-16 17:14:00,1.83035,1.83051,1.83034,1.83041,8000000.0
2007-04-16 17:15:00,1.83037,1.83048,1.83035,1.83036,7000000.0
2007-04-16 17:16:00,1.83033,1.83035,1.83013,1.83026,10000000.0
2007-04-16 17:17:00,1.82986,1.83019,1.82986,1.83019,7000000.0
2007-04-16 17:18:00,1.82981,1.8301,1.82961,1.82961,9000000.0
2007-04-16 17:19:00,1.82974,1.82977,1.82951,1.82977,7000000.0
2007-04-16 17:20:00,1.82966,1.8298,1.82962,1.82974,8000000.0
2007-04-16 17:21:00,1.82965,1.83007,1.82965,1.83007,10000000.0
2007-04-16 17:22:00,1.82996,1.83017,1.82996,1.83002,8000000.0
2007-04-16 17:23:00,1.8299,1.8299,1.82947,1.82959,8000000.0
2007-04-16 17:24:00,1.82866,1.82923,1.82839,1.82887,7000000.0
2007-04-16 17:25:00,1.82958,1.82958,1.8294,1.82951,7000000.0
2007-04-16 17:26:00,1.82956,1.82964,1.82933,1.82939,7000000.0
2007-04-16 17:27:00,1.82952,1.82954,1.82923,1.82933,9000000.0
2007-04-16 17:28:00,1.82923,1.82933,1.82906,1.8291,7000000.0
2007-04-16 17:29:00,1.82892,1.82908,1.8289,1.82897,8000000.0
2007-04-16 17:30:00,1.82895,1.82929,1.82895,1.82929,8000000.0
2007-04-16 17:31:00,1.82971,1.82971,1.82919,1.82919,9000000.0
2007-04-16 17:32:00,1.82941,1.82941,1.8291,1.82922,8000000.0
2007-04-16 17:33:00,1.82919,1.82938,1.82905,1.82905,11000000.0
2007-04-16 17:34:00,1.82891,1.82918,1.82891,1.82913,9000000.0
2007-04-16 17:35:00,1.82899,1.82899,1.82878,1.82878,7000000.0
2007-04-16 17:36:00,1.8288,1.82916,1.8288,1.82887,7000000.0
2007-04-16 17:37:00,1.82913,1.82913,1.8289,1.82895,7000000.0
2007-04-16 17:38:00,1.82905,1.82914,1.82903,1.82903,8000000.0
2007-04-16 17:39:00,1.82907,1.82942,1.82904,1.82942,7000000.0
2007-04-16 17:40:00,1.82946,1.82979,1.82946,1.82964,9000000.0
2007-04-16 17:41:00,1.82904,1.82907,1.82854,1.82856,8000000.0
2007-04-16 17:42:00,1.82833,1.82885,1.82827,1.82885,11000000.0
2007-04-16 17:43:00,1.829,1.82917,1.82882,1.82917,7000000.0
2007-04-16 17:44:00,1.82901,1.8294,1.82901,1.8294,10000000.0
2007-04-16 17:45:00,1.8295,1.8295,1.82932,1.82943,7000000.0
2007-04-16 17:46:00,1.82915,1.82915,1.82882,1.82899,8000000.0
2007-04-16 17:47:00,1.82918,1.82922,1.82899,1.82921,8000000.0
2007-04-16 17:48:00,1.82923,1.82934,1.82918,1.82934,7000000.0
2007-04-16 17:49:00,1.82914,1.82956,1.82914,1.82956,7000000.0
2007-04-16 17:50:00,1.8292,1.8292,1.82901,1.82908,7000000.0
2007-04-16 17:51:00,1.82896,1.82896,1.8287,1.82876,7000000.0
2007-04-16 17:52:00,1.82859,1.82863,1.82814,1.82815,7000000.0
2007-04-16 17:53:00,1.8278,1.82803,1.8278,1.82803,7000000.0
2007-04-16 17:54:00,1.82806,1.82841,1.82806,1.82841,11000000.0
2007-04-16 17:55:00,1.82838,1.8285,1.82836,1.82845,7000000.0
2007-04-16 17:56:00,1.82847,1.82847,1.8283,1.82832,7000000.0
2007-04-16 17:57:00,1.82832,1.82833,1.82821,1.82823,10000000.0
2007-04-16 17:58:00,1.82865,1.82865,1.82823,1.82823,10000000.0
2007-04-16 17:59:00,1.82823,1.82842,1.82823,1.82834,10000000.0
2007-04-16 18:00:00,1.82817,1.82841,1.82817,1.82841,10000000.0
2007-04-16 18:01:00,1.8284,1.82845,1.82834,1.82845,8000000.0
2007-04-16 18:02:00,1.82753,1.82815,1.82753,1.82801,8000000.0
2007-04-16 18:03:00,1.82842,1.82864,1.82839,1.82839,10000000.0
2007-04-16 18:04:00,1.82824,1.8283,1.82816,1.8283,8000000.0
2007-04-16 18:05:00,1.82821,1.8283,1.82816,1.82819,10000000.0
2007-04-16 18:06:00,1.82812,1.82822,1.82807,1.82807,10000000.0
2007-04-16 18:07:00,1.82789,1.82807,1.82789,1.82804,8000000.0
2007-04-16 18:08:00,1.8281,1.82813,1.828,1.82808,8000000.0
2007-04-16 18:09:00,1.82814,1.82835,1.82814,1.82835,8000000.0
2007-04-16 18:10:00,1.82838,1.82838,1.82813,1.8282,11000000.0
2007-04-16 18:11:00,1.82839,1.82847,1.82831,1.82847,7000000.0
2007-04-16 18:12:00,1.82872,1.82872,1.82848,1.82868,9000000.0
2007-04-16 18:13:00,1.82881,1.82899,1.82855,1.82869,11000000.0
2007-04-16 18:14:00,1.82871,1.82889,1.82871,1.82871,7000000.0
2007-04-16 18:15:00,1.82861,1.82914,1.82861,1.82914,8000000.0
2007-04-16 18:16:00,1.82864,1.82933,1.82854,1.82933,11000000.0
2007-04-16 18:17:00,1.82916,1.82917,1.82897,1.82904,10000000.0
2007-04-16 18:18:00,1.82891,1.829,1.8288,1.829,8000000.0
2007-04-16 18:19:00,1.82934,1.82943,1.8293,1.8293,9000000.0
2007-04-16 18:20:00,1.82904,1.82915,1.82901,1.82901,7000000.0
2007-04-16 18:21:00,1.8289,1.82925,1.82738,1.82915,11000000.0
2007-04-16 18:22:00,1.82952,1.82973,1.82939,1.82973,11000000.0
2007-04-16 18:23:00,1.82992,1.82992,1.82958,1.82962,8000000.0
2007-04-16 18:24:00,1.82963,1.82966,1.82959,1.82961,10000000.0
2007-04-16 18:25:00,1.82955,1.82966,1.82947,1.82949,7000000.0
2007-04-16 18:26:00,1.82951,1.82951,1.82934,1.82939,8000000.0
2007-04-16 18:27:00,1.8293,1.8294,1.8293,1.82936,7000000.0
2007-04-16 18:28:00,1.82939,1.82954,1.82926,1.82926,7000000.0
2007-04-16 18:29:00,1.82989,1.83017,1.82986,1.83017,7000000.0
2007-04-16 18:30:00,1.83032,1.83088,1.83023,1.83088,8000000.0
2007-04-16 18:31:00,1.83085,1.831,1.83079,1.8309,9000000.0
2007-04-16 18:32:00,1.83092,1.83133,1.83092,1.83133,11000000.0
2007-04-16 18:33:00,1.83109,1.83137,1.83109,1.8312,11000000.0
2007-04-16 18:34:00,1.83112,1.83163,1.83112,1.83163,7000000.0
2007-04-16 18:35:00,1.83122,1.83136,1.8311,1.8313,8000000.0
2007-04-16 18:36:00,1.83143,1.83156,1.83143,1.83149,7000000.0
2007-04-16 18:37:00,1.83151,1.83158,1.83141,1.83145,8000000.0
2007-04-16 18:38:00,1.83154,1.83159,1.83137,1.83155,8000000.0
2007-04-16 18:39:00,1.83147,1.83162,1.83142,1.83142,7000000.0
2007-04-16 18:40:00,1.83163,1.83175,1.83156,1.83166,7000000.0
2007-04-16 18:41:00,1.83148,1.83203,1.83148,1.83203,8000000.0
2007-04-16 18:42:00,1.83194,1.83205,1.83187,1.832,11000000.0
2007-04-16 18:43:00,1.83181,1.83182,1.83151,1.83182,8000000.0
2007-04-16 18:44:00,1.83099,1.83112,1.83053,1.83063,7000000.0
2007-04-16 18:45:00,1.83161,1.83172,1.83149,1.8317,11000000.0
2007-04-16 18:46:00,1.83168,1.83184,1.83163,1.83182,9000000.0
2007-04-16 18:47:00,1.83157,1.83157,1.83105,1.83105,8000000.0
2007-04-16 18:48:00,1.83134,1.83134,1.83104,1.83131,9000000.0
2007-04-16 18:49:00,1.83135,1.83135,1.83109,1.83119,7000000.0
2007-04-16 18:50:00,1.8313,1.8313,1.83093,1.83093,11000000.0
2007-04-16 18:51:00,1.83138,1.8316,1.83131,1.83158,7000000.0
2007-04-16 18:52:00,1.83158,1.83177,1.83157,1.83177,8000000.0
2007-04-16 18:53:00,1.83162,1.83189,1.83149,1.83173,11000000.0
2007-04-16 18:54:00,1.83162,1.8317,1.83148,1.83148,7000000.0
2007-04-16 18:55:00,1.83153,1.83157,1.83126,1.83126,7000000.0
2007-04-16 18:56:00,1.83107,1.83124,1.83098,1.83098,7000000.0
2007-04-16 18:57:00,1.83113,1.83118,1.8311,1.83114,10000000.0
2007-04-16 18:58:00,1.83111,1.83122,1.83105,1.83111,9000000.0
2007-04-16 18:59:00,1.83098,1.83106,1.83098,1.83103,8000000.0
2007-04-16 19:00:00,1.83102,1.83102,1.8308,1.83087,7000000.0
2007-04-16 19:01:00,1.83098,1.83108,1.83092,1.83104,7000000.0
2007-04-16 19:02:00,1.83106,1.83106,1.83097,1.83101,8000000.0
2007-04-16 19:03:00,1.83107,1.83107,1.83093,1.831,7000000.0
2007-04-16 19:04:00,1.831,1.83109,1.83094,1.83109,8000000.0
2007-04-16 19:05:00,1.83109,1.83117,1.83103,1.83108,8000000.0
2007-04-16 19:06:00,1.83103,1.83114,1.8306,1.83104,8000000.0
2007-04-16 19:07:00,1.8312,1.83122,1.83111,1.83122,9000000.0
2007-04-16 19:08:00,1.83115,1.83139,1.83115,1.83139,8000000.0
2007-04-16 19:09:00,1.83139,1.83154,1.83137,1.83154,7000000.0
2007-04-16 19:10:00,1.83141,1.83142,1.8312,1.83132,11000000.0
2007-04-16 19:11:00,1.83149,1.83159,1.83144,1.83157,8000000.0
2007-04-16 19:12:00,1.83136,1.83136,1.83094,1.83132,7000000.0
2007-04-16 19:13:00,1.83134,1.83147,1.82997,1.83134,8000000.0
2007-04-16 19:14:00,1.83129,1.83129,1.83103,1.83103,8000000.0
2007-04-16 19:15:00,1.83124,1.83164,1.83124,1.83154,10000000.0
2007-04-16 19:16:00,1.83165,1.83178,1.83159,1.83173,8000000.0
2007-04-16 19:17:00,1.83177,1.83177,1.83145,1.83174,10000000.0
2007-04-16 19:18:00,1.83159,1.83167,1.83147,1.83163,11000000.0
2007-04-16 19:19:00,1.83163,1.83163,1.83129,1.83136,8000000.0
2007-04-16 19:20:00,1.83127,1.83133,1.83119,1.83121,11000000.0
2007-04-16 19:21:00,1.83154,1.83168,1.83139,1.83143,10000000.0
2007-04-16 19:22:00,1.83136,1.83151,1.83126,1.83151,9000000.0
2007-04-16 19:23:00,1.83183,1.83204,1.83174,1.83191,8000000.0
2007-04-16 19:24:00,1.83181,1.83195,1.83158,1.83195,9000000.0
2007-04-16 19:25:00,1.83216,1.83221,1.83215,1.83219,9000000.0
2007-04-16 19:26:00,1.83232,1.83232,1.83202,1.83202,7000000.0
2007-04-16 19:27:00,1.83208,1.83219,1.83199,1.83219,8000000.0
2007-04-16 19:28:00,1.83231,1.83231,1.83213,1.83216,10000000.0
2007-04-16 19:29:00,1.83147,1.83175,1.83147,1.83174,7000000.0
2007-04-16 19:30:00,1.83207,1.83219,1.832,1.83208,10000000.0
2007-04-16 19:31:00,1.83214,1.83224,1.8321,1.83219,7000000.0
2007-04-16 19:32:00,1.83226,1.83256,1.83226,1.83253,10000000.0
2007-04-16 19:33:00,1.83151,1.83208,1.83151,1.83208,7000000.0
2007-04-16 19:34:00,1.83259,1.83259,1.83247,1.83247,8000000.0
2007-04-16 19:35:00,1.83257,1.83257,1.83241,1.83241,7000000.0
2007-04-16 19:36:00,1.83225,1.83246,1.83224,1.83246,7000000.0
2007-04-16 19:37:00,1.83247,1.83248,1.8323,1.83237,8000000.0
2007-04-16 19:38:00,1.8318,1.8322,1.83176,1.8322,8000000.0
2007-04-16 19:39:00,1.83249,1.83258,1.83241,1.83241,8000000.0
2007-04-16 19:40:00,1.8326,1.83262,1.83227,1.83227,7000000.0
2007-04-16 19:41:00,1.83262,1.83267,1.83227,1.83236,9000000.0
2007-04-16 19:42:00,1.8324,1.83256,1.8324,1.83246,7000000.0
2007-04-16 19:43:00,1.83224,1.83227,1.83214,1.83221,11000000.0
2007-04-16 19:44:00,1.83218,1.83222,1.8321,1.83216,8000000.0
2007-04-16 19:45:00,1.83242,1.83242,1.8321,1.8321,9000000.0
2007-04-16 19:46:00,1.83046,1.83206,1.83046,1.83206,7000000.0
2007-04-16 19:47:00,1.83208,1.83211,1.83194,1.83206,9000000.0
2007-04-16 19:48:00,1.83202,1.83216,1.83195,1.83205,8000000.0
2007-04-16 19:49:00,1.83191,1.83193,1.83176,1.83184,7000000.0
2007-04-16 19:50:00,1.83171,1.83185,1.83166,1.83182,7000000.0
2007-04-16 19:51:00,1.83175,1.83183,1.83159,1.83183,7000000.0
2007-04-16 19:52:00,1.8318,1.8318,1.8316,1.83165,7000000.0
2007-04-16 19:53:00,1.83173,1.8325,1.83173,1.83237,6000000.0
2007-04-16 19:54:00,1.8324,1.8324,1.83211,1.83211,8000000.0
2007-04-16 19:55:00,1.83209,1.83236,1.83209,1.83232,8000000.0
2007-04-16 19:56:00,1.83244,1.83275,1.83234,1.8327,8000000.0
2007-04-16 19:57:00,1.83255,1.83293,1.83255,1.83293,7000000.0
2007-04-16 19:58:00,1.83207,1.83284,1.83207,1.83257,10000000.0
2007-04-16 19:59:00,1.83258,1.83276,1.83246,1.83246,8000000.0
2007-04-16 20:00:00,1.83251,1.83251,1.83202,1.83234,7000000.0
2007-04-16 20:01:00,1.8325,1.8325,1.83231,1.83248,7000000.0
2007-04-16 20:02:00,1.8324,1.83249,1.83235,1.83246,7000000.0
2007-04-16 20:03:00,1.83238,1.83255,1.83238,1.83247,9000000.0
2007-04-16 20:04:00,1.83235,1.83254,1.83224,1.83254,9000000.0
2007-04-16 20:05:00,1.83241,1.83257,1.83227,1.83255,9000000.0
2007-04-16 20:06:00,1.83264,1.83287,1.83264,1.83265,11000000.0
2007-04-16 20:07:00,1.83304,1.83304,1.83273,1.83273,10000000.0
2007-04-16 20:08:00,1.83172,1.83195,1.83172,1.83178,8000000.0
2007-04-16 20:10:00,1.83243,1.83249,1.8323,1.83234,8000000.0
2007-04-16 20:11:00,1.83241,1.83251,1.83222,1.83222,8000000.0
2007-04-16 20:12:00,1.83231,1.83256,1.8323,1.83256,7000000.0
2007-04-16 20:13:00,1.83232,1.83234,1.83213,1.83213,4000000.0
2007-04-16 20:14:00,1.83232,1.83232,1.83204,1.83204,7000000.0
2007-04-16 20:16:00,1.83179,1.83217,1.83179,1.83203,7000000.0
2007-04-16 20:17:00,1.83248,1.83262,1.83244,1.83261,11000000.0
2007-04-16 20:18:00,1.8323,1.8324,1.83227,1.83232,9000000.0
2007-04-16 20:19:00,1.83246,1.83262,1.83246,1.83258,8000000.0
2007-04-16 20:20:00,1.83028,1.83214,1.83028,1.83214,7000000.0
2007-04-16 20:21:00,1.8322,1.8322,1.83198,1.83215,11000000.0
2007-04-16 20:22:00,1.83134,1.83195,1.83134,1.83194,7000000.0
2007-04-16 20:23:00,1.83197,1.83197,1.83169,1.83169,7000000.0
2007-04-16 20:24:00,1.83216,1.83239,1.83208,1.83208,8000000.0
2007-04-16 20:25:00,1.83192,1.8321,1.83192,1.83207,11000000.0
2007-04-16 20:26:00,1.83155,1.83231,1.83155,1.83181,8000000.0
2007-04-16 20:27:00,1.8317,1.8317,1.83152,1.83165,9000000.0
2007-04-16 20:28:00,1.83174,1.83214,1.83174,1.83213,7000000.0
2007-04-16 20:29:00,1.83192,1.83197,1.83182,1.83182,8000000.0
2007-04-16 20:30:00,1.83263,1.83269,1.83243,1.83243,8000000.0
2007-04-16 20:31:00,1.83242,1.83242,1.8322,1.83235,7000000.0
2007-04-16 20:32:00,1.83256,1.83258,1.83238,1.8324,7000000.0
2007-04-16 20:33:00,1.83223,1.83224,1.83203,1.83203,7000000.0
2007-04-16 20:34:00,1.83194,1.83196,1.83178,1.83186,8000000.0
2007-04-16 20:35:00,1.83124,1.83165,1.83116,1.83165,9000000.0
2007-04-16 20:36:00,1.83181,1.83181,1.83157,1.83173,7000000.0
2007-04-16 20:37:00,1.83171,1.83181,1.83162,1.83176,11000000.0
2007-04-16 20:38:00,1.83188,1.83207,1.83185,1.83207,10000000.0
2007-04-16 20:39:00,1.83217,1.83229,1.83199,1.83228,9000000.0
2007-04-16 20:40:00,1.83225,1.83244,1.83225,1.83244,8000000.0
2007-04-16 20:41:00,1.83241,1.83244,1.83233,1.8324,8000000.0
2007-04-16 20:42:00,1.83201,1.83248,1.83201,1.83229,11000000.0
2007-04-16 20:43:00,1.83273,1.83284,1.83267,1.83268,8000000.0
2007-04-16 20:44:00,1.83255,1.83272,1.83243,1.83272,10000000.0
2007-04-16 20:45:00,1.83263,1.83267,1.83253,1.83253,7000000.0
2007-04-16 20:46:00,1.83258,1.83265,1.83248,1.83248,8000000.0
2007-04-16 20:47:00,1.8326,1.83272,1.8326,1.8327,7000000.0
2007-04-16 20:48:00,1.83274,1.83287,1.83263,1.83278,10000000.0
2007-04-16 20:49:00,1.83268,1.83285,1.83268,1.83274,7000000.0
2007-04-16 20:50:00,1.83225,1.83247,1.83225,1.83243,8000000.0
2007-04-16 20:51:00,1.8328,1.8328,1.8325,1.83261,9000000.0
2007-04-16 20:52:00,1.83229,1.83229,1.83182,1.83184,11000000.0
2007-04-16 20:53:00,1.83159,1.83187,1.8314,1.8314,11000000.0
2007-04-16 20:54:00,1.83165,1.83171,1.83153,1.83171,11000000.0
2007-04-16 20:55:00,1.83222,1.83222,1.83196,1.83196,8000000.0
2007-04-16 20:56:00,1.83187,1.83187,1.83159,1.83159,7000000.0
2007-04-16 20:57:00,1.83181,1.83215,1.83181,1.83215,7000000.0
2007-04-16 20:58:00,1.832,1.83224,1.83196,1.83224,7000000.0
2007-04-16 20:59:00,1.83234,1.83258,1.83234,1.83241,7000000.0
2007-04-16 21:00:00,1.83209,1.83215,1.83199,1.83206,7000000.0
2007-04-16 21:01:00,1.83158,1.83167,1.83142,1.83164,7000000.0
2007-04-16 21:02:00,1.8316,1.83164,1.83152,1.83163,7000000.0
2007-04-16 21:03:00,1.83156,1.83174,1.83156,1.83159,8000000.0
2007-04-16 21:04:00,1.83151,1.83163,1.831,1.83123,7000000.0
2007-04-16 21:05:00,1.83092,1.8315,1.83092,1.8315,7000000.0
2007-04-16 21:06:00,1.83167,1.83181,1.8316,1.83177,8000000.0
2007-04-16 21:07:00,1.83147,1.83177,1.83147,1.83158,8000000.0
2007-04-16 21:08:00,1.83175,1.83186,1.83172,1.83178,10000000.0
2007-04-16 21:09:00,1.83188,1.832,1.83188,1.832,3000000.0
2007-04-16 21:10:00,1.832,1.832,1.83176,1.83177,8000000.0
2007-04-16 21:11:00,1.8317,1.83177,1.83163,1.83177,7000000.0
2007-04-16 21:12:00,1.83174,1.83189,1.83174,1.83184,8000000.0
2007-04-16 21:13:00,1.83173,1.83212,1.83173,1.83187,10000000.0
2007-04-16 21:14:00,1.83222,1.8323,1.83216,1.83228,8000000.0
2007-04-16 21:15:00,1.83219,1.83238,1.83214,1.83238,8000000.0
2007-04-16 21:16:00,1.83197,1.832,1.83185,1.83185,7000000.0
2007-04-16 21:17:00,1.83207,1.83214,1.83205,1.83214,5000000.0
2007-04-16 21:18:00,1.83204,1.83213,1.83204,1.83207,7000000.0
2007-04-16 21:19:00,1.83188,1.83221,1.83188,1.83221,7000000.0
2007-04-16 21:20:00,1.83195,1.83219,1.83193,1.83199,11000000.0
2007-04-16 21:21:00,1.83199,1.83199,1.8316,1.8316,10000000.0
2007-04-16 21:22:00,1.83146,1.83146,1.83106,1.83135,10000000.0
2007-04-16 21:23:00,1.83164,1.83165,1.83142,1.83159,5000000.0
2007-04-16 21:24:00,1.83163,1.8318,1.83151,1.83151,11000000.0
2007-04-16 21:25:00,1.83126,1.83155,1.83122,1.83131,7000000.0
2007-04-16 21:26:00,1.83149,1.83168,1.83149,1.83168,7000000.0
2007-04-16 21:27:00,1.83169,1.83173,1.83162,1.83162,6000000.0
2007-04-16 21:28:00,1.83164,1.83164,1.83137,1.8315,7000000.0
2007-04-16 21:29:00,1.83151,1.83174,1.83151,1.83174,8000000.0
2007-04-16 21:30:00,1.83172,1.83185,1.83171,1.83178,8000000.0
2007-04-16 21:31:00,1.83174,1.83183,1.83169,1.83183,8000000.0
2007-04-16 21:32:00,1.83183,1.83193,1.83182,1.83182,7000000.0
2007-04-16 21:33:00,1.83178,1.8318,1.83141,1.83151,11000000.0
2007-04-16 21:34:00,1.8315,1.83188,1.8315,1.83188,11000000.0
2007-04-16 21:35:00,1.83186,1.83188,1.83165,1.83178,11000000.0
2007-04-16 21:36:00,1.83185,1.83195,1.83175,1.83183,8000000.0
2007-04-16 21:37:00,1.83178,1.83192,1.83168,1.83192,8000000.0
2007-04-16 21:38:00,1.83181,1.83192,1.83168,1.83192,8000000.0
2007-04-16 21:39:00,1.83161,1.83161,1.8313,1.83143,10000000.0
2007-04-16 21:40:00,1.83175,1.83179,1.83169,1.83175,7000000.0
2007-04-16 21:41:00,1.83147,1.83147,1.83119,1.83123,9000000.0
2007-04-16 21:42:00,1.83131,1.83136,1.83111,1.83111,7000000.0
2007-04-16 21:43:00,1.83134,1.83146,1.83134,1.83138,5000000.0
2007-04-16 21:44:00,1.83117,1.83119,1.83105,1.83116,8000000.0
2007-04-16 21:45:00,1.83118,1.83118,1.83112,1.83117,7000000.0
2007-04-16 21:46:00,1.83116,1.83126,1.83116,1.83126,8000000.0
2007-04-16 21:47:00,1.8312,1.8312,1.8311,1.83117,8000000.0
2007-04-16 21:48:00,1.83127,1.83127,1.83116,1.8312,8000000.0
2007-04-16 21:49:00,1.83122,1.83128,1.83117,1.83127,8000000.0
2007-04-16 21:50:00,1.83037,1.83098,1.83037,1.83098,8000000.0
2007-04-16 21:52:00,1.8314,1.83158,1.8313,1.8313,7000000.0
2007-04-16 21:54:00,1.83093,1.83114,1.8308,1.83114,7000000.0
2007-04-16 21:55:00,1.83116,1.83118,1.83103,1.83109,7000000.0
2007-04-16 21:56:00,1.83062,1.83116,1.83062,1.83083,8000000.0
2007-04-16 21:57:00,1.8311,1.83118,1.83095,1.83095,7000000.0
2007-04-16 21:58:00,1.83099,1.83113,1.83086,1.83086,7000000.0
2007-04-16 21:59:00,1.83101,1.83111,1.83084,1.83084,8000000.0
2007-04-16 22:00:00,1.8309,1.83107,1.83084,1.83093,10000000.0
2007-04-16 22:01:00,1.83101,1.83113,1.83085,1.83096,9000000.0
2007-04-16 22:02:00,1.83094,1.83109,1.83093,1.83094,8000000.0
2007-04-16 22:03:00,1.83109,1.83117,1.83109,1.83117,4000000.0
2007-04-16 22:04:00,1.83113,1.83117,1.83102,1.83107,8000000.0
2007-04-16 22:05:00,1.83113,1.83139,1.83087,1.83087,10000000.0
2007-04-16 22:06:00,1.83104,1.83105,1.831,1.83101,7000000.0
2007-04-16 22:07:00,1.83104,1.83112,1.83094,1.83094,8000000.0
2007-04-16 22:08:00,1.83111,1.83111,1.83086,1.83086,8000000.0
2007-04-16 22:09:00,1.8309,1.83096,1.83075,1.83075,9000000.0
2007-04-16 22:10:00,1.83059,1.83074,1.83059,1.83064,8000000.0
2007-04-16 22:11:00,1.83065,1.83065,1.83023,1.83023,7000000.0
2007-04-16 22:12:00,1.83023,1.83044,1.83023,1.83039,8000000.0
2007-04-16 22:13:00,1.83026,1.83039,1.83021,1.83021,8000000.0
2007-04-16 22:14:00,1.82983,1.83012,1.82911,1.83012,11000000.0
2007-04-16 22:15:00,1.83017,1.83017,1.82977,1.83016,8000000.0
2007-04-16 22:16:00,1.83007,1.83024,1.82993,1.83024,9000000.0
2007-04-16 22:17:00,1.83026,1.83041,1.83022,1.83041,7000000.0
2007-04-16 22:18:00,1.83026,1.83028,1.8301,1.83028,8000000.0
2007-04-16 22:19:00,1.83031,1.83032,1.83007,1.83022,8000000.0
2007-04-16 22:20:00,1.83026,1.83026,1.83,1.83002,7000000.0
2007-04-16 22:21:00,1.82999,1.83014,1.82994,1.83011,8000000.0
2007-04-16 22:22:00,1.83002,1.83006,1.82997,1.83004,7000000.0
2007-04-16 22:23:00,1.82999,1.82999,1.82984,1.82992,6000000.0
2007-04-16 22:24:00,1.82952,1.83011,1.82952,1.83011,7000000.0
2007-04-16 22:25:00,1.83067,1.8311,1.83067,1.83085,5000000.0
2007-04-16 22:26:00,1.8303,1.83087,1.8303,1.83087,9000000.0
2007-04-16 22:27:00,1.83094,1.831,1.83081,1.83099,8000000.0
2007-04-16 22:28:00,1.83076,1.83076,1.82975,1.82976,8000000.0
2007-04-16 22:29:00,1.82991,1.83014,1.82991,1.83003,6000000.0
2007-04-16 22:30:00,1.82964,1.82964,1.82931,1.82938,7000000.0
2007-04-16 22:31:00,1.82922,1.82949,1.82922,1.82949,9000000.0
2007-04-16 22:32:00,1.82936,1.82941,1.82926,1.82927,8000000.0
2007-04-16 22:33:00,1.82953,1.8298,1.8294,1.8298,7000000.0
2007-04-16 22:34:00,1.82981,1.82993,1.82981,1.82991,7000000.0
2007-04-16 22:35:00,1.82983,1.82993,1.8296,1.82992,7000000.0
2007-04-16 22:36:00,1.82992,1.82999,1.82988,1.82993,10000000.0
2007-04-16 22:37:00,1.8298,1.82998,1.82978,1.82978,7000000.0
2007-04-16 22:38:00,1.82865,1.8287,1.82862,1.82863,8000000.0
2007-04-16 22:39:00,1.83008,1.83023,1.83008,1.83023,10000000.0
2007-04-16 22:40:00,1.83021,1.83031,1.83011,1.83031,7000000.0
2007-04-16 22:41:00,1.83024,1.83033,1.83014,1.83028,8000000.0
2007-04-16 22:42:00,1.83032,1.83043,1.83013,1.83013,8000000.0
2007-04-16 22:43:00,1.83018,1.83028,1.83004,1.83004,9000000.0
2007-04-16 22:44:00,1.82958,1.82982,1.82958,1.82963,11000000.0
2007-04-16 22:45:00,1.82938,1.82949,1.82915,1.82915,11000000.0
2007-04-16 22:46:00,1.82878,1.82889,1.82865,1.82866,8000000.0
2007-04-16 22:47:00,1.82865,1.82873,1.82837,1.82837,11000000.0
2007-04-16 22:48:00,1.82839,1.82923,1.82839,1.82907,8000000.0
2007-04-16 22:49:00,1.82868,1.82883,1.82863,1.82883,7000000.0
2007-04-16 22:50:00,1.82887,1.82894,1.82877,1.82894,7000000.0
2007-04-16 22:51:00,1.82869,1.82886,1.82853,1.82853,10000000.0
2007-04-16 22:52:00,1.82808,1.82808,1.82748,1.82782,8000000.0
2007-04-16 22:53:00,1.82746,1.82746,1.82697,1.82697,4000000.0
2007-04-16 22:54:00,1.82711,1.82722,1.82696,1.82722,8000000.0
2007-04-16 22:55:00,1.8273,1.8273,1.82691,1.82698,7000000.0
2007-04-16 22:56:00,1.82719,1.82719,1.82704,1.82719,7000000.0
2007-04-16 22:57:00,1.82711,1.82745,1.82711,1.82745,7000000.0
2007-04-16 22:58:00,1.82748,1.82758,1.82745,1.82752,7000000.0
2007-04-16 22:59:00,1.8274,1.82767,1.8274,1.82767,7000000.0
2007-04-16 23:00:00,1.8278,1.82785,1.82769,1.82785,8000000.0
2007-04-16 23:01:00,1.82802,1.82802,1.82778,1.82778,8000000.0
2007-04-16 23:02:00,1.82781,1.82832,1.82781,1.82816,8000000.0
2007-04-16 23:03:00,1.82834,1.82863,1.82834,1.82843,7000000.0
2007-04-16 23:04:00,1.82854,1.82863,1.82846,1.82846,8000000.0
2007-04-16 23:05:00,1.82848,1.82875,1.82848,1.82875,7000000.0
2007-04-16 23:06:00,1.82838,1.82855,1.82816,1.82816,9000000.0
2007-04-16 23:08:00,1.82821,1.82848,1.82821,1.82833,7000000.0
2007-04-16 23:09:00,1.82821,1.82834,1.82812,1.82834,9000000.0
2007-04-16 23:10:00,1.82842,1.82842,1.82813,1.82831,11000000.0
2007-04-16 23:11:00,1.82834,1.82849,1.82814,1.82814,7000000.0
2007-04-16 23:12:00,1.82815,1.82821,1.82815,1.82821,2000000.0
2007-04-16 23:13:00,1.82824,1.8283,1.82824,1.82828,6000000.0
2007-04-16 23:14:00,1.82831,1.82862,1.82819,1.82862,8000000.0
2007-04-16 23:15:00,1.82863,1.82877,1.8286,1.82876,9000000.0
2007-04-16 23:16:00,1.82851,1.8288,1.82843,1.82856,11000000.0
2007-04-16 23:17:00,1.82843,1.82883,1.82843,1.82883,7000000.0
2007-04-16 23:18:00,1.82915,1.82922,1.82905,1.82905,8000000.0
2007-04-16 23:19:00,1.82786,1.82799,1.82782,1.82799,9000000.0
2007-04-16 23:20:00,1.82794,1.82814,1.82794,1.82799,9000000.0
2007-04-16 23:21:00,1.82799,1.828,1.82786,1.82793,9000000.0
2007-04-16 23:22:00,1.8275,1.82761,1.82741,1.82741,11000000.0
2007-04-16 23:23:00,1.82741,1.82813,1.82741,1.82813,6000000.0
2007-04-16 23:24:00,1.8283,1.82838,1.8283,1.82838,7000000.0
2007-04-16 23:25:00,1.82835,1.82849,1.82828,1.82841,7000000.0
2007-04-16 23:26:00,1.82817,1.8285,1.82811,1.8285,8000000.0
2007-04-16 23:27:00,1.82873,1.82873,1.82836,1.82864,9000000.0
2007-04-16 23:28:00,1.82859,1.8286,1.82844,1.82855,10000000.0
2007-04-16 23:29:00,1.82856,1.82856,1.82831,1.82852,9000000.0
2007-04-16 23:30:00,1.82854,1.82854,1.82838,1.82838,8000000.0
2007-04-16 23:31:00,1.82848,1.82853,1.82832,1.82848,7000000.0
2007-04-16 23:32:00,1.82842,1.82868,1.82842,1.82856,8000000.0
2007-04-16 23:33:00,1.82857,1.82873,1.82857,1.82862,7000000.0
2007-04-16 23:34:00,1.82856,1.82883,1.82836,1.82859,7000000.0
2007-04-16 23:36:00,1.82883,1.82942,1.82883,1.82942,7000000.0
2007-04-16 23:37:00,1.82948,1.82957,1.82945,1.82952,9000000.0
2007-04-16 23:38:00,1.82925,1.82941,1.82923,1.82934,8000000.0
2007-04-16 23:39:00,1.82946,1.82951,1.82923,1.82941,10000000.0
2007-04-16 23:40:00,1.82891,1.82896,1.82873,1.82896,8000000.0
2007-04-16 23:41:00,1.82898,1.82899,1.82885,1.82886,8000000.0
2007-04-16 23:42:00,1.8284,1.8284,1.82825,1.82837,7000000.0
2007-04-16 23:43:00,1.82898,1.82912,1.82888,1.82912,7000000.0
2007-04-16 23:44:00,1.82955,1.8296,1.82945,1.82945,7000000.0
2007-04-16 23:45:00,1.82901,1.82922,1.82901,1.82915,7000000.0
2007-04-16 23:46:00,1.82893,1.82911,1.82893,1.82907,8000000.0
2007-04-16 23:47:00,1.82918,1.82927,1.82893,1.82927,5000000.0
2007-04-16 23:48:00,1.82926,1.82926,1.82894,1.82894,7000000.0
2007-04-16 23:49:00,1.82906,1.82913,1.82891,1.82904,10000000.0
2007-04-16 23:50:00,1.82904,1.8291,1.82899,1.82906,7000000.0
2007-04-16 23:51:00,1.82879,1.82879,1.82843,1.82843,7000000.0
2007-04-16 23:52:00,1.82715,1.82728,1.82705,1.82723,11000000.0
2007-04-16 23:53:00,1.82849,1.8285,1.82835,1.8284,9000000.0
2007-04-16 23:54:00,1.82855,1.82889,1.82833,1.82889,8000000.0
2007-04-16 23:55:00,1.82879,1.82898,1.82879,1.82884,8000000.0
2007-04-16 23:56:00,1.82885,1.82895,1.82883,1.82889,8000000.0
2007-04-16 23:57:00,1.82897,1.82897,1.82879,1.82885,8000000.0
2007-04-16 23:58:00,1.82897,1.82897,1.82871,1.82879,7000000.0
2007-04-16 23:59:00,1.8287,1.82871,1.82847,1.82847,6000000.0
2007-04-17 00:00:00,1.82834,1.82855,1.82834,1.82851,7000000.0
2007-04-17 00:01:00,1.82847,1.82868,1.82676,1.82859,7000000.0
2007-04-17 00:02:00,1.82861,1.82861,1.82835,1.82835,8000000.0
2007-04-17 00:03:00,1.82841,1.82842,1.82826,1.82842,7000000.0
2007-04-17 00:04:00,1.8284,1.82845,1.82819,1.82831,7000000.0
2007-04-17 00:05:00,1.82821,1.8284,1.82808,1.82837,7000000.0
2007-04-17 00:06:00,1.82828,1.82839,1.82822,1.82834,10000000.0
2007-04-17 00:07:00,1.82841,1.82842,1.82818,1.82825,8000000.0
2007-04-17 00:08:00,1.82815,1.8283,1.82809,1.8283,9000000.0
2007-04-17 00:09:00,1.8283,1.82835,1.82822,1.82829,8000000.0
2007-04-17 00:10:00,1.82837,1.82846,1.82833,1.82834,8000000.0
2007-04-17 00:11:00,1.82833,1.82866,1.82827,1.82866,5000000.0
2007-04-17 00:12:00,1.82857,1.82913,1.82857,1.82913,7000000.0
2007-04-17 00:13:00,1.82923,1.82927,1.82917,1.82927,7000000.0
2007-04-17 00:14:00,1.82932,1.82936,1.82921,1.82936,8000000.0
2007-04-17 00:15:00,1.82926,1.82939,1.82921,1.82932,8000000.0
2007-04-17 00:16:00,1.82919,1.82951,1.82918,1.82951,8000000.0
2007-04-17 00:17:00,1.82945,1.82946,1.82931,1.82931,10000000.0
2007-04-17 00:18:00,1.8302,1.8302,1.83005,1.83017,10000000.0
2007-04-17 00:19:00,1.8294,1.8294,1.82908,1.82926,7000000.0
2007-04-17 00:20:00,1.82929,1.82976,1.82929,1.82965,8000000.0
2007-04-17 00:21:00,1.82965,1.82965,1.82949,1.82957,7000000.0
2007-04-17 00:22:00,1.82955,1.82979,1.82948,1.82979,9000000.0
2007-04-17 00:23:00,1.82991,1.82991,1.82981,1.82981,5000000.0
2007-04-17 00:24:00,1.82972,1.82972,1.82949,1.82957,10000000.0
2007-04-17 00:25:00,1.82981,1.82987,1.82973,1.82976,8000000.0
2007-04-17 00:26:00,1.82984,1.8299,1.82976,1.82981,7000000.0
2007-04-17 00:27:00,1.82987,1.82987,1.82973,1.82978,6000000.0
2007-04-17 00:28:00,1.82977,1.82977,1.82964,1.82964,9000000.0
2007-04-17 00:30:00,1.82957,1.82974,1.82944,1.82961,11000000.0
2007-04-17 00:31:00,1.82973,1.82981,1.82958,1.82981,10000000.0
2007-04-17 00:32:00,1.82835,1.8284,1.82825,1.82837,8000000.0
2007-04-17 00:33:00,1.82981,1.82981,1.82957,1.82973,7000000.0
2007-04-17 00:34:00,1.82969,1.82979,1.82958,1.82979,8000000.0
2007-04-17 00:35:00,1.82945,1.82945,1.8274,1.82922,8000000.0
2007-04-17 00:36:00,1.82971,1.82971,1.82929,1.82929,7000000.0
2007-04-17 00:38:00,1.82925,1.82951,1.8292,1.82928,7000000.0
2007-04-17 00:39:00,1.82948,1.82961,1.82948,1.82956,7000000.0
2007-04-17 00:40:00,1.82964,1.82967,1.82952,1.82952,6000000.0
2007-04-17 00:41:00,1.82943,1.82948,1.8291,1.82938,10000000.0
2007-04-17 00:42:00,1.82857,1.8289,1.82815,1.82889,11000000.0
2007-04-17 00:43:00,1.82945,1.82945,1.82899,1.82925,7000000.0
2007-04-17 00:44:00,1.82907,1.82935,1.8289,1.8289,7000000.0
2007-04-17 00:45:00,1.82891,1.829,1.82887,1.82887,11000000.0
2007-04-17 00:46:00,1.82879,1.829,1.82879,1.82894,11000000.0
2007-04-17 00:47:00,1.82896,1.82915,1.82896,1.82903,7000000.0
2007-04-17 00:48:00,1.8293,1.8293,1.82915,1.82927,10000000.0
2007-04-17 00:49:00,1.82868,1.8288,1.82868,1.82875,7000000.0
2007-04-17 00:50:00,1.82911,1.82923,1.82911,1.82923,8000000.0
2007-04-17 00:51:00,1.82936,1.8294,1.82912,1.82934,7000000.0
2007-04-17 00:52:00,1.82946,1.82946,1.82914,1.82914,8000000.0
2007-04-17 00:53:00,1.8296,1.8296,1.8295,1.8295,8000000.0
2007-04-17 00:54:00,1.82917,1.82917,1.82873,1.82901,8000000.0
2007-04-17 00:55:00,1.82904,1.82918,1.82884,1.8291,7000000.0
2007-04-17 00:56:00,1.82934,1.82981,1.82934,1.82981,7000000.0
2007-04-17 00:57:00,1.82959,1.82999,1.82948,1.82999,6000000.0
2007-04-17 00:58:00,1.83001,1.83034,1.83001,1.83031,8000000.0
2007-04-17 00:59:00,1.83026,1.83026,1.82988,1.83006,6000000.0
2007-04-17 01:00:00,1.83019,1.83024,1.83009,1.83024,9000000.0
2007-04-17 01:01:00,1.83029,1.83029,1.83001,1.83016,9000000.0
2007-04-17 01:02:00,1.83028,1.83028,1.82976,1.82989,8000000.0
2007-04-17 01:03:00,1.82961,1.82992,1.82961,1.82981,7000000.0
2007-04-17 01:04:00,1.82964,1.83009,1.82958,1.83009,8000000.0
2007-04-17 01:05:00,1.83015,1.83015,1.82994,1.83008,8000000.0
2007-04-17 01:06:00,1.82987,1.82987,1.82966,1.8297,8000000.0
2007-04-17 01:07:00,1.82986,1.83015,1.82972,1.83015,6000000.0
2007-04-17 01:08:00,1.83023,1.83025,1.83001,1.83019,8000000.0
2007-04-17 01:09:00,1.83012,1.83012,1.82996,1.83004,7000000.0
2007-04-17 01:10:00,1.83011,1.83018,1.83002,1.83005,11000000.0
2007-04-17 01:11:00,1.83018,1.83024,1.83016,1.83024,8000000.0
2007-04-17 01:12:00,1.83025,1.8303,1.83015,1.8303,9000000.0
2007-04-17 01:13:00,1.83024,1.83024,1.83007,1.83014,8000000.0
2007-04-17 01:14:00,1.83014,1.83026,1.82997,1.83026,8000000.0
2007-04-17 01:15:00,1.83016,1.83016,1.83001,1.83001,5000000.0
2007-04-17 01:16:00,1.8301,1.83031,1.8301,1.83018,9000000.0
2007-04-17 01:17:00,1.83015,1.83028,1.83015,1.83028,3000000.0
2007-04-17 01:18:00,1.83025,1.83028,1.83009,1.83028,8000000.0
2007-04-17 01:19:00,1.82988,1.83,1.82988,1.82995,7000000.0
2007-04-17 01:20:00,1.83017,1.83022,1.82993,1.82993,8000000.0
2007-04-17 01:21:00,1.82993,1.83006,1.82991,1.82996,7000000.0
2007-04-17 01:22:00,1.8304,1.83044,1.8303,1.83044,7000000.0
2007-04-17 01:23:00,1.8303,1.83039,1.83009,1.83009,7000000.0
2007-04-17 01:24:00,1.83026,1.8303,1.83011,1.83013,11000000.0
2007-04-17 01:25:00,1.83019,1.83038,1.82998,1.82998,7000000.0
2007-04-17 01:26:00,1.82975,1.82975,1.8295,1.8295,8000000.0
2007-04-17 01:27:00,1.8297,1.82989,1.8297,1.82988,8000000.0
2007-04-17 01:28:00,1.82997,1.82997,1.82933,1.82933,8000000.0
2007-04-17 01:29:00,1.82942,1.82942,1.82923,1.82927,5000000.0
2007-04-17 01:30:00,1.82977,1.82977,1.82955,1.8297,7000000.0
2007-04-17 01:31:00,1.83003,1.83009,1.82995,1.83002,10000000.0
2007-04-17 01:32:00,1.82999,1.83014,1.82993,1.83002,9000000.0
2007-04-17 01:34:00,1.82966,1.82974,1.82959,1.8297,11000000.0
2007-04-17 01:35:00,1.82975,1.82975,1.82954,1.82958,11000000.0
2007-04-17 01:36:00,1.82859,1.82889,1.82859,1.82885,10000000.0
2007-04-17 01:37:00,1.82871,1.82893,1.82871,1.82889,8000000.0
2007-04-17 01:38:00,1.82933,1.82933,1.82901,1.82901,7000000.0
2007-04-17 01:39:00,1.82903,1.82914,1.82903,1.8291,6000000.0
2007-04-17 01:40:00,1.82906,1.82914,1.82877,1.82914,11000000.0
2007-04-17 01:41:00,1.82882,1.82915,1.82877,1.82898,7000000.0
2007-04-17 01:42:00,1.82897,1.82901,1.82889,1.82893,6000000.0
2007-04-17 01:43:00,1.82904,1.82909,1.829,1.82909,8000000.0
2007-04-17 01:44:00,1.8286,1.82889,1.82847,1.82854,8000000.0
2007-04-17 01:45:00,1.82888,1.82905,1.82888,1.82899,9000000.0
2007-04-17 01:46:00,1.82922,1.82928,1.82922,1.82928,7000000.0
2007-04-17 01:47:00,1.82923,1.82923,1.82898,1.82902,8000000.0
2007-04-17 01:48:00,1.82903,1.82914,1.829,1.82912,8000000.0
2007-04-17 01:49:00,1.8285,1.82895,1.8285,1.82895,9000000.0
2007-04-17 01:50:00,1.82921,1.82941,1.82912,1.8292,7000000.0
2007-04-17 01:51:00,1.82953,1.8299,1.82948,1.82965,8000000.0
2007-04-17 01:52:00,1.82978,1.83035,1.82978,1.83033,8000000.0
2007-04-17 01:53:00,1.83037,1.83043,1.83011,1.83018,10000000.0
2007-04-17 01:54:00,1.8303,1.8303,1.83003,1.83012,10000000.0
2007-04-17 01:55:00,1.83025,1.83032,1.83002,1.83023,8000000.0
2007-04-17 01:56:00,1.83038,1.83038,1.82842,1.83019,10000000.0
2007-04-17 01:57:00,1.83015,1.83015,1.82959,1.8296,5000000.0
2007-04-17 01:58:00,1.82987,1.82994,1.8293,1.8293,8000000.0
2007-04-17 01:59:00,1.82974,1.82974,1.82961,1.82966,10000000.0
2007-04-17 02:00:00,1.82945,1.82945,1.82902,1.82927,7000000.0
2007-04-17 02:01:00,1.82926,1.82926,1.8291,1.82915,10000000.0
2007-04-17 02:02:00,1.82919,1.82919,1.82902,1.82902,13000000.0
2007-04-17 02:03:00,1.82898,1.82898,1.82892,1.82895,17000000.0
2007-04-17 02:04:00,1.82881,1.82924,1.82881,1.82912,11000000.0
2007-04-17 02:05:00,1.8298,1.82991,1.82977,1.8298,9000000.0
2007-04-17 02:06:00,1.82978,1.82984,1.82978,1.82984,7000000.0
2007-04-17 02:07:00,1.82987,1.82995,1.82964,1.82991,13000000.0
2007-04-17 02:08:00,1.82995,1.82995,1.82968,1.82968,16000000.0
2007-04-17 02:09:00,1.82987,1.82993,1.82983,1.82983,10000000.0
2007-04-17 02:10:00,1.83004,1.83004,1.82993,1.82993,8000000.0
2007-04-17 02:11:00,1.82993,1.82996,1.82984,1.82996,7000000.0
2007-04-17 02:12:00,1.82978,1.82978,1.82953,1.82953,14000000.0
2007-04-17 02:13:00,1.82969,1.82984,1.82969,1.82979,7000000.0
2007-04-17 02:14:00,1.82982,1.82986,1.82972,1.82972,7000000.0
2007-04-17 02:15:00,1.8297,1.82995,1.8297,1.82995,7000000.0
2007-04-17 02:16:00,1.82991,1.83,1.82978,1.82998,8000000.0
2007-04-17 02:17:00,1.83007,1.83007,1.82978,1.82978,7000000.0
2007-04-17 02:18:00,1.82974,1.82982,1.82959,1.82982,11000000.0
2007-04-17 02:19:00,1.82975,1.82984,1.82975,1.82978,7000000.0
2007-04-17 02:20:00,1.83003,1.83025,1.83003,1.83025,12000000.0
2007-04-17 02:21:00,1.83024,1.83024,1.83004,1.83004,12000000.0
2007-04-17 02:22:00,1.82993,1.82994,1.82969,1.82974,8000000.0
2007-04-17 02:23:00,1.82995,1.83011,1.8299,1.83003,9000000.0
2007-04-17 02:24:00,1.83025,1.83049,1.83025,1.83041,8000000.0
2007-04-17 02:25:00,1.83046,1.83049,1.83025,1.8304,16000000.0
2007-04-17 02:26:00,1.83071,1.83085,1.83066,1.83066,10000000.0
2007-04-17 02:27:00,1.83057,1.83057,1.83017,1.83031,18000000.0
2007-04-17 02:28:00,1.83029,1.83035,1.83011,1.83029,7000000.0
2007-04-17 02:29:00,1.83028,1.83028,1.83008,1.83013,10000000.0
2007-04-17 02:30:00,1.83009,1.83044,1.83009,1.83044,4000000.0
2007-04-17 02:31:00,1.83068,1.8308,1.83056,1.83056,9000000.0
2007-04-17 02:32:00,1.83082,1.83082,1.83048,1.83057,15000000.0
2007-04-17 02:33:00,1.83045,1.83045,1.83034,1.83042,14000000.0
2007-04-17 02:34:00,1.83083,1.83083,1.83023,1.83023,6000000.0
2007-04-17 02:35:00,1.83019,1.83019,1.8297,1.83002,7000000.0
2007-04-17 02:36:00,1.83,1.83,1.82953,1.82954,8000000.0
2007-04-17 02:37:00,1.82957,1.82959,1.82938,1.82938,7000000.0
2007-04-17 02:38:00,1.82967,1.82967,1.8295,1.82967,7000000.0
2007-04-17 02:39:00,1.82959,1.82968,1.82954,1.82958,13000000.0
2007-04-17 02:40:00,1.82906,1.82921,1.82906,1.82921,11000000.0
2007-04-17 02:41:00,1.82913,1.82925,1.82902,1.82919,10000000.0
2007-04-17 02:42:00,1.82884,1.8291,1.82884,1.82896,11000000.0
2007-04-17 02:43:00,1.82895,1.82897,1.82866,1.82875,8000000.0
2007-04-17 02:44:00,1.8287,1.82887,1.82866,1.82887,10000000.0
2007-04-17 02:45:00,1.82864,1.82865,1.82845,1.8286,10000000.0
2007-04-17 02:46:00,1.82842,1.82843,1.82832,1.82837,8000000.0
2007-04-17 02:47:00,1.82832,1.82841,1.82831,1.82841,8000000.0
2007-04-17 02:48:00,1.82833,1.82847,1.8283,1.82836,11000000.0
2007-04-17 02:49:00,1.8284,1.82858,1.82827,1.82836,10000000.0
2007-04-17 02:50:00,1.8281,1.82825,1.82806,1.82825,8000000.0
2007-04-17 02:51:00,1.82818,1.8283,1.82803,1.82822,10000000.0
2007-04-17 02:52:00,1.82826,1.82841,1.82814,1.82833,11000000.0
2007-04-17 02:53:00,1.8286,1.82886,1.82859,1.82867,8000000.0
2007-04-17 02:54:00,1.82847,1.82849,1.8283,1.8283,7000000.0
2007-04-17 02:55:00,1.82821,1.82848,1.82811,1.82833,8000000.0
2007-04-17 02:56:00,1.82845,1.82873,1.82844,1.82857,7000000.0
2007-04-17 02:57:00,1.82843,1.82875,1.82837,1.8286,8000000.0
2007-04-17 02:58:00,1.82863,1.82889,1.82858,1.82882,12000000.0
2007-04-17 02:59:00,1.8286,1.8288,1.82851,1.8288,19000000.0
2007-04-17 03:00:00,1.8285,1.8285,1.82793,1.82815,7000000.0
2007-04-17 03:01:00,1.82885,1.82885,1.82873,1.82885,10000000.0
2007-04-17 03:02:00,1.82869,1.82876,1.82867,1.82867,8000000.0
2007-04-17 03:03:00,1.82855,1.82863,1.82845,1.82863,11000000.0
2007-04-17 03:04:00,1.82871,1.82871,1.82846,1.8285,7000000.0
2007-04-17 03:05:00,1.82797,1.828,1.82785,1.828,10000000.0
2007-04-17 03:06:00,1.8286,1.82867,1.82846,1.82858,11000000.0
2007-04-17 03:07:00,1.82846,1.82873,1.82846,1.82863,7000000.0
2007-04-17 03:08:00,1.82861,1.82877,1.82861,1.82877,4000000.0
2007-04-17 03:09:00,1.82872,1.82878,1.82858,1.8286,10000000.0
2007-04-17 03:10:00,1.82891,1.82902,1.82864,1.82901,11000000.0
2007-04-17 03:11:00,1.82928,1.82944,1.82921,1.82944,8000000.0
2007-04-17 03:12:00,1.82949,1.82951,1.82908,1.82908,5000000.0
2007-04-17 03:13:00,1.82937,1.82937,1.82901,1.82925,10000000.0
2007-04-17 03:14:00,1.82896,1.82896,1.82877,1.82878,7000000.0
2007-04-17 03:15:00,1.82884,1.82893,1.82835,1.82881,11000000.0
2007-04-17 03:16:00,1.82814,1.82835,1.82803,1.82813,7000000.0
2007-04-17 03:17:00,1.82874,1.82876,1.82866,1.82875,8000000.0
2007-04-17 03:18:00,1.82862,1.82863,1.82836,1.82863,8000000.0
2007-04-17 03:19:00,1.82869,1.82878,1.82855,1.82855,7000000.0
2007-04-17 03:20:00,1.82852,1.82877,1.82852,1.82877,3000000.0
2007-04-17 03:21:00,1.8281,1.82857,1.8281,1.82857,7000000.0
2007-04-17 03:22:00,1.82887,1.82887,1.82873,1.82883,6000000.0
2007-04-17 03:23:00,1.82888,1.82888,1.82877,1.82886,5000000.0
2007-04-17 03:24:00,1.82894,1.82894,1.82892,1.82892,2000000.0
2007-04-17 03:25:00,1.82899,1.82917,1.82896,1.82913,23000000.0
2007-04-17 03:26:00,1.82914,1.82932,1.82912,1.82932,7000000.0
2007-04-17 03:27:00,1.82943,1.82953,1.82924,1.82924,7000000.0
2007-04-17 03:28:00,1.82896,1.82896,1.82885,1.82886,7000000.0
2007-04-17 03:29:00,1.82889,1.82901,1.8288,1.82898,7000000.0
2007-04-17 03:30:00,1.82817,1.82865,1.82817,1.8286,6000000.0
2007-04-17 03:32:00,1.82877,1.82877,1.82856,1.82857,10000000.0
2007-04-17 03:33:00,1.82911,1.82921,1.82892,1.82921,7000000.0
2007-04-17 03:34:00,1.8289,1.82896,1.8289,1.82896,11000000.0
2007-04-17 03:35:00,1.82909,1.82922,1.82899,1.82907,8000000.0
2007-04-17 03:36:00,1.8293,1.82946,1.82924,1.82946,7000000.0
2007-04-17 03:37:00,1.82946,1.82946,1.8291,1.8291,8000000.0
2007-04-17 03:38:00,1.82913,1.82913,1.82878,1.82906,8000000.0
2007-04-17 03:39:00,1.82942,1.82968,1.82942,1.8295,9000000.0
2007-04-17 03:40:00,1.82929,1.82947,1.82927,1.82947,11000000.0
2007-04-17 03:41:00,1.82963,1.82991,1.82963,1.8299,8000000.0
2007-04-17 03:42:00,1.83008,1.83008,1.82986,1.82986,7000000.0
2007-04-17 03:43:00,1.82999,1.83003,1.82998,1.83003,9000000.0
2007-04-17 03:44:00,1.83025,1.83025,1.82988,1.83017,6000000.0
2007-04-17 03:45:00,1.82962,1.82962,1.82941,1.82941,7000000.0
2007-04-17 03:46:00,1.82993,1.8301,1.82993,1.83009,6000000.0
2007-04-17 03:47:00,1.8297,1.83007,1.8297,1.83007,9000000.0
2007-04-17 03:48:00,1.82993,1.83009,1.82984,1.83005,11000000.0
2007-04-17 03:49:00,1.82992,1.82997,1.82979,1.82979,23000000.0
2007-04-17 03:50:00,1.82981,1.82981,1.8295,1.8295,9000000.0
2007-04-17 03:51:00,1.82946,1.82986,1.82946,1.82948,8000000.0
2007-04-17 03:52:00,1.82987,1.83001,1.82971,1.82982,9000000.0
2007-04-17 03:53:00,1.82963,1.82964,1.82945,1.82947,8000000.0
2007-04-17 03:54:00,1.82947,1.82975,1.82947,1.82974,9000000.0
2007-04-17 03:55:00,1.82947,1.8295,1.82933,1.8295,10000000.0
2007-04-17 03:56:00,1.8298,1.82987,1.82975,1.82987,8000000.0
2007-04-17 03:57:00,1.82932,1.82982,1.82917,1.82982,9000000.0
2007-04-17 03:58:00,1.83045,1.83056,1.83036,1.83056,8000000.0
2007-04-17 03:59:00,1.82932,1.82967,1.82921,1.82967,7000000.0
2007-04-17 04:00:00,1.82933,1.82933,1.82888,1.82888,3000000.0
2007-04-17 04:01:00,1.83002,1.83022,1.83002,1.83012,8000000.0
2007-04-17 04:02:00,1.83018,1.83018,1.82979,1.82979,6000000.0
2007-04-17 04:03:00,1.82935,1.82965,1.82935,1.8295,12000000.0
2007-04-17 04:04:00,1.82916,1.82931,1.82894,1.82894,9000000.0
2007-04-17 04:05:00,1.8295,1.82962,1.82918,1.82918,7000000.0
2007-04-17 04:06:00,1.82946,1.82946,1.82926,1.82926,10000000.0
2007-04-17 04:07:00,1.82944,1.82969,1.82944,1.82969,7000000.0
2007-04-17 04:08:00,1.82974,1.82987,1.82973,1.82987,7000000.0
2007-04-17 04:09:00,1.82971,1.82994,1.82971,1.82976,8000000.0
2007-04-17 04:10:00,1.82978,1.83003,1.82968,1.83003,8000000.0
2007-04-17 04:11:00,1.8301,1.8301,1.82963,1.82963,8000000.0
2007-04-17 04:12:00,1.82951,1.8296,1.82944,1.8296,7000000.0
2007-04-17 04:13:00,1.82927,1.82948,1.82927,1.82948,8000000.0
2007-04-17 04:14:00,1.82965,1.8297,1.82958,1.82959,7000000.0
2007-04-17 04:15:00,1.82959,1.82969,1.82946,1.82946,8000000.0
2007-04-17 04:16:00,1.82957,1.82982,1.82957,1.82982,7000000.0
2007-04-17 04:17:00,1.82982,1.82986,1.82978,1.82984,19000000.0
2007-04-17 04:18:00,1.82915,1.82959,1.82915,1.82947,6000000.0
2007-04-17 04:19:00,1.82891,1.82984,1.82891,1.82935,21000000.0
2007-04-17 04:20:00,1.82971,1.82997,1.82971,1.82988,11000000.0
2007-04-17 04:21:00,1.83001,1.83009,1.82994,1.82997,8000000.0
2007-04-17 04:22:00,1.83006,1.83012,1.82998,1.82999,8000000.0
2007-04-17 04:23:00,1.82909,1.82925,1.82873,1.82925,9000000.0
2007-04-17 04:24:00,1.82992,1.83007,1.82992,1.83007,12000000.0
2007-04-17 04:25:00,1.83021,1.83021,1.83002,1.83002,6000000.0
2007-04-17 04:26:00,1.82998,1.83001,1.82993,1.82993,5000000.0
2007-04-17 04:27:00,1.82932,1.8295,1.82932,1.8294,9000000.0
2007-04-17 04:28:00,1.82982,1.82982,1.82972,1.82972,14000000.0
2007-04-17 04:29:00,1.82971,1.82971,1.8295,1.82953,7000000.0
2007-04-17 04:30:00,1.8296,1.82985,1.82954,1.82985,25000000.0
2007-04-17 04:31:00,1.82995,1.82995,1.8298,1.8298,7000000.0
2007-04-17 04:32:00,1.82875,1.82875,1.82875,1.82875,1000000.0
2007-04-17 04:33:00,1.82984,1.83015,1.82984,1.83015,5000000.0
2007-04-17 04:34:00,1.83042,1.83042,1.83019,1.83019,10000000.0
2007-04-17 04:35:00,1.83003,1.83009,1.82987,1.82987,9000000.0
2007-04-17 04:36:00,1.82986,1.83006,1.82986,1.83006,7000000.0
2007-04-17 04:37:00,1.83003,1.83016,1.83003,1.83003,7000000.0
2007-04-17 04:38:00,1.82971,1.82984,1.8295,1.82963,10000000.0
2007-04-17 04:39:00,1.83011,1.83019,1.82991,1.83017,9000000.0
2007-04-17 04:40:00,1.8301,1.8301,1.8295,1.82979,9000000.0
2007-04-17 04:41:00,1.82944,1.82949,1.82907,1.82949,7000000.0
2007-04-17 04:42:00,1.82975,1.82975,1.82944,1.82944,7000000.0
2007-04-17 04:43:00,1.83017,1.83017,1.82992,1.83007,7000000.0
2007-04-17 04:44:00,1.83008,1.83008,1.83002,1.83004,8000000.0
2007-04-17 04:45:00,1.83014,1.83015,1.82996,1.82997,9000000.0
2007-04-17 04:46:00,1.82957,1.82988,1.82941,1.82948,7000000.0
2007-04-17 04:47:00,1.83003,1.8301,1.82987,1.83006,8000000.0
2007-04-17 04:48:00,1.82999,1.83016,1.82995,1.83001,8000000.0
2007-04-17 04:49:00,1.82983,1.82994,1.82983,1.8299,8000000.0
2007-04-17 04:50:00,1.8299,1.82993,1.82978,1.82978,7000000.0
2007-04-17 04:51:00,1.82978,1.82991,1.82977,1.82991,15000000.0
2007-04-17 04:52:00,1.83011,1.83017,1.83008,1.83015,8000000.0
2007-04-17 04:53:00,1.82963,1.83016,1.82963,1.83015,6000000.0
2007-04-17 04:54:00,1.83023,1.83023,1.83016,1.83016,11000000.0
2007-04-17 04:55:00,1.83018,1.83033,1.83004,1.83019,9000000.0
2007-04-17 04:56:00,1.82906,1.82974,1.82902,1.82951,12000000.0
2007-04-17 04:57:00,1.83029,1.83029,1.83019,1.83021,7000000.0
2007-04-17 04:58:00,1.82945,1.83026,1.82945,1.82957,9000000.0
2007-04-17 04:59:00,1.82929,1.83,1.82929,1.82976,12000000.0
2007-04-17 05:00:00,1.83013,1.83025,1.83013,1.83025,9000000.0
2007-04-17 05:01:00,1.82918,1.82937,1.82916,1.82937,7000000.0
2007-04-17 05:02:00,1.83032,1.83032,1.83004,1.83004,7000000.0
2007-04-17 05:03:00,1.83005,1.83022,1.83005,1.83022,8000000.0
2007-04-17 05:04:00,1.8303,1.83048,1.8303,1.83048,8000000.0
2007-04-17 05:05:00,1.82947,1.82956,1.82943,1.82956,7000000.0
2007-04-17 05:06:00,1.82982,1.83006,1.82959,1.82959,8000000.0
2007-04-17 05:07:00,1.83049,1.83067,1.83041,1.83067,5000000.0
2007-04-17 05:08:00,1.83045,1.83059,1.83003,1.83003,7000000.0
2007-04-17 05:09:00,1.83053,1.83053,1.83039,1.83039,16000000.0
2007-04-17 05:10:00,1.83028,1.83036,1.83028,1.83029,12000000.0
2007-04-17 05:11:00,1.83024,1.83039,1.83022,1.83024,11000000.0
2007-04-17 05:12:00,1.83016,1.83023,1.83016,1.83023,16000000.0
2007-04-17 05:13:00,1.83026,1.83037,1.83022,1.8303,9000000.0
2007-04-17 05:14:00,1.83033,1.83039,1.83032,1.83036,12000000.0
2007-04-17 05:15:00,1.83031,1.83034,1.83019,1.83019,8000000.0
2007-04-17 05:16:00,1.82988,1.82988,1.8298,1.82984,11000000.0
2007-04-17 05:17:00,1.8298,1.82997,1.8298,1.82997,9000000.0
2007-04-17 05:18:00,1.82998,1.83012,1.82998,1.83005,16000000.0
2007-04-17 05:19:00,1.82926,1.82932,1.82926,1.8293,9000000.0
2007-04-17 05:20:00,1.83008,1.83017,1.83001,1.83001,11000000.0
2007-04-17 05:21:00,1.83012,1.83012,1.82993,1.83,10000000.0
2007-04-17 05:22:00,1.82945,1.82975,1.8292,1.82937,28000000.0
2007-04-17 05:23:00,1.82937,1.82937,1.82915,1.82915,7000000.0
2007-04-17 05:24:00,1.83009,1.83009,1.82989,1.83008,8000000.0
2007-04-17 05:25:00,1.82884,1.82884,1.82845,1.82855,47000000.0
2007-04-17 05:26:00,1.82936,1.82977,1.82936,1.82962,6000000.0
2007-04-17 05:27:00,1.83037,1.83056,1.83033,1.83045,7000000.0
2007-04-17 05:28:00,1.8296,1.8303,1.82959,1.83004,9000000.0
2007-04-17 05:29:00,1.83059,1.83059,1.83049,1.83051,5000000.0
2007-04-17 05:30:00,1.83024,1.83024,1.83007,1.83009,7000000.0
2007-04-17 05:31:00,1.83018,1.83021,1.83013,1.83013,8000000.0
2007-04-17 05:32:00,1.82993,1.82997,1.82992,1.82995,10000000.0
2007-04-17 05:33:00,1.82999,1.82999,1.82971,1.82998,10000000.0
2007-04-17 05:34:00,1.82989,1.82996,1.82988,1.82996,8000000.0
2007-04-17 05:35:00,1.82985,1.83,1.82973,1.82973,10000000.0
2007-04-17 05:36:00,1.82979,1.82992,1.82978,1.82982,15000000.0
2007-04-17 05:37:00,1.83002,1.83005,1.82994,1.82999,8000000.0
2007-04-17 05:38:00,1.82995,1.82997,1.8299,1.82993,11000000.0
2007-04-17 05:39:00,1.83011,1.83026,1.82974,1.83007,7000000.0
2007-04-17 05:40:00,1.82993,1.83015,1.82993,1.83015,4000000.0
2007-04-17 05:41:00,1.83018,1.83018,1.83013,1.83017,5000000.0
2007-04-17 05:42:00,1.83007,1.83011,1.83005,1.83011,16000000.0
2007-04-17 05:43:00,1.83019,1.83019,1.82995,1.82995,8000000.0
2007-04-17 05:44:00,1.83007,1.83008,1.82996,1.82996,8000000.0
2007-04-17 05:45:00,1.82992,1.82992,1.82977,1.82977,13000000.0
2007-04-17 05:46:00,1.82988,1.83004,1.82923,1.82923,10000000.0
2007-04-17 05:47:00,1.82904,1.82922,1.82904,1.82919,15000000.0
2007-04-17 05:48:00,1.83026,1.83026,1.83006,1.83011,8000000.0
2007-04-17 05:49:00,1.82978,1.82978,1.82917,1.82917,5000000.0
2007-04-17 05:50:00,1.82936,1.82936,1.82875,1.82916,13000000.0
2007-04-17 05:51:00,1.83012,1.83013,1.83003,1.83009,6000000.0
2007-04-17 05:52:00,1.82911,1.82994,1.82911,1.82941,15000000.0
2007-04-17 05:53:00,1.8287,1.8287,1.8285,1.82857,8000000.0
2007-04-17 05:54:00,1.83009,1.83013,1.83002,1.83007,5000000.0
2007-04-17 05:55:00,1.82798,1.82846,1.82798,1.82846,11000000.0
2007-04-17 05:56:00,1.83009,1.83014,1.83003,1.83014,9000000.0
2007-04-17 05:57:00,1.83002,1.83019,1.83001,1.83019,11000000.0
2007-04-17 05:58:00,1.83032,1.83032,1.8302,1.8303,6000000.0
2007-04-17 05:59:00,1.83024,1.83038,1.8302,1.83032,12000000.0
2007-04-17 06:00:00,1.83019,1.83039,1.83003,1.83009,25000000.0
2007-04-17 06:01:00,1.83008,1.83008,1.82994,1.83005,6000000.0
2007-04-17 06:02:00,1.83003,1.83003,1.82986,1.82987,13000000.0
2007-04-17 06:03:00,1.83004,1.83007,1.83002,1.83005,6000000.0
2007-04-17 06:04:00,1.83008,1.83012,1.83001,1.83011,11000000.0
2007-04-17 06:05:00,1.83005,1.8301,1.82988,1.8301,9000000.0
2007-04-17 06:06:00,1.82971,1.83,1.82971,1.82998,8000000.0
2007-04-17 06:07:00,1.83011,1.83011,1.82987,1.83002,7000000.0
2007-04-17 06:08:00,1.83001,1.83007,1.82998,1.82998,8000000.0
2007-04-17 06:09:00,1.82985,1.82992,1.82984,1.82992,10000000.0
2007-04-17 06:10:00,1.83017,1.83017,1.82946,1.82948,8000000.0
2007-04-17 06:11:00,1.82989,1.82992,1.82975,1.82992,7000000.0
2007-04-17 06:12:00,1.82997,1.83005,1.82997,1.83005,2000000.0
2007-04-17 06:13:00,1.82991,1.83002,1.82989,1.82996,15000000.0
2007-04-17 06:14:00,1.83008,1.83008,1.82992,1.82998,7000000.0
2007-04-17 06:15:00,1.82942,1.82968,1.82923,1.82955,18000000.0
2007-04-17 06:16:00,1.83009,1.83019,1.83006,1.83018,11000000.0
2007-04-17 06:17:00,1.82998,1.83016,1.82998,1.82999,7000000.0
2007-04-17 06:18:00,1.8299,1.83,1.82967,1.82985,7000000.0
2007-04-17 06:19:00,1.8296,1.8296,1.82887,1.82887,12000000.0
2007-04-17 06:20:00,1.82976,1.82976,1.82889,1.82907,18000000.0
2007-04-17 06:21:00,1.8294,1.82954,1.82884,1.82926,26000000.0
2007-04-17 06:22:00,1.82939,1.82982,1.82925,1.82925,11000000.0
2007-04-17 06:23:00,1.82998,1.83012,1.82995,1.83012,11000000.0
2007-04-17 06:24:00,1.82998,1.82998,1.82983,1.82985,11000000.0
2007-04-17 06:25:00,1.82947,1.82968,1.82947,1.82968,10000000.0
2007-04-17 06:26:00,1.83022,1.83022,1.82915,1.82915,6000000.0
2007-04-17 06:27:00,1.82931,1.82931,1.82905,1.82906,8000000.0
2007-04-17 06:28:00,1.82979,1.82979,1.82884,1.82884,4000000.0
2007-04-17 06:29:00,1.8283,1.8283,1.82827,1.82827,9000000.0
2007-04-17 06:30:00,1.83011,1.83027,1.83011,1.83023,6000000.0
2007-04-17 06:31:00,1.83028,1.83028,1.83008,1.83009,20000000.0
2007-04-17 06:32:00,1.83019,1.83019,1.82996,1.82999,4000000.0
2007-04-17 06:33:00,1.82986,1.8301,1.82986,1.8301,5000000.0
2007-04-17 06:34:00,1.83022,1.83026,1.83014,1.83019,5000000.0
2007-04-17 06:35:00,1.83017,1.83058,1.83017,1.83048,11000000.0
2007-04-17 06:36:00,1.83019,1.83032,1.83009,1.83024,10000000.0
2007-04-17 06:37:00,1.83031,1.83031,1.83008,1.83019,7000000.0
2007-04-17 06:38:00,1.83007,1.83007,1.82976,1.82984,8000000.0
2007-04-17 06:39:00,1.82964,1.82968,1.82962,1.82967,12000000.0
2007-04-17 06:40:00,1.82961,1.8301,1.82961,1.8301,8000000.0
2007-04-17 06:41:00,1.83024,1.83024,1.83014,1.83014,7000000.0
2007-04-17 06:42:00,1.83021,1.83023,1.83006,1.83021,7000000.0
2007-04-17 06:43:00,1.83021,1.83024,1.83016,1.83024,9000000.0
2007-04-17 06:44:00,1.83043,1.83046,1.83036,1.83036,11000000.0
2007-04-17 06:45:00,1.82957,1.82976,1.82957,1.82972,7000000.0
2007-04-17 06:46:00,1.83032,1.83032,1.83012,1.83012,8000000.0
2007-04-17 06:47:00,1.82894,1.82975,1.8271,1.82975,10000000.0
2007-04-17 06:48:00,1.82995,1.83007,1.82995,1.82998,8000000.0
2007-04-17 06:49:00,1.82912,1.82912,1.82899,1.82905,8000000.0
2007-04-17 06:50:00,1.82995,1.83011,1.8298,1.83011,9000000.0
2007-04-17 06:51:00,1.83037,1.83043,1.83037,1.83042,11000000.0
2007-04-17 06:52:00,1.83044,1.83074,1.8304,1.83074,7000000.0
2007-04-17 06:53:00,1.8309,1.83109,1.83077,1.83077,8000000.0
2007-04-17 06:54:00,1.83066,1.83066,1.83039,1.83039,11000000.0
2007-04-17 06:55:00,1.83046,1.8308,1.83046,1.83055,8000000.0
2007-04-17 06:56:00,1.83047,1.83081,1.83047,1.83081,13000000.0
2007-04-17 06:57:00,1.83082,1.83082,1.8305,1.83051,8000000.0
2007-04-17 06:58:00,1.83061,1.8308,1.83058,1.83061,16000000.0
2007-04-17 06:59:00,1.83035,1.83044,1.83031,1.83031,11000000.0
2007-04-17 07:00:00,1.82938,1.82984,1.82922,1.82984,8000000.0
2007-04-17 07:01:00,1.82993,1.83004,1.82963,1.82963,14000000.0
2007-04-17 07:02:00,1.83043,1.83057,1.83043,1.83053,18000000.0
2007-04-17 07:03:00,1.83045,1.83081,1.83045,1.83081,8000000.0
2007-04-17 07:04:00,1.83076,1.83076,1.83049,1.83049,8000000.0
2007-04-17 07:05:00,1.83036,1.83043,1.83028,1.83028,10000000.0
2007-04-17 07:06:00,1.83033,1.83033,1.83017,1.83022,8000000.0
2007-04-17 07:07:00,1.8303,1.83066,1.8303,1.83061,15000000.0
2007-04-17 07:08:00,1.83068,1.83072,1.83056,1.83072,18000000.0
2007-04-17 07:09:00,1.83047,1.83047,1.83021,1.83035,7000000.0
2007-04-17 07:10:00,1.83055,1.83068,1.83055,1.83063,18000000.0
2007-04-17 07:11:00,1.83018,1.83031,1.83013,1.83028,11000000.0
2007-04-17 07:12:00,1.83034,1.83034,1.83017,1.83028,11000000.0
2007-04-17 07:13:00,1.83083,1.83114,1.83083,1.83092,9000000.0
2007-04-17 07:14:00,1.83088,1.831,1.83077,1.83088,12000000.0
2007-04-17 07:15:00,1.8313,1.8313,1.83104,1.83104,7000000.0
2007-04-17 07:16:00,1.831,1.831,1.83079,1.83079,12000000.0
2007-04-17 07:17:00,1.8308,1.83107,1.83056,1.83056,15000000.0
2007-04-17 07:18:00,1.83075,1.83076,1.83059,1.83064,8000000.0
2007-04-17 07:19:00,1.83077,1.8309,1.83075,1.83083,8000000.0
2007-04-17 07:20:00,1.83087,1.83116,1.83087,1.83114,9000000.0
2007-04-17 07:21:00,1.83113,1.83122,1.83098,1.83122,10000000.0
2007-04-17 07:22:00,1.83119,1.83119,1.831,1.83118,7000000.0
2007-04-17 07:23:00,1.83094,1.83094,1.83079,1.83079,11000000.0
2007-04-17 07:24:00,1.83069,1.83075,1.83059,1.8307,23000000.0
2007-04-17 07:25:00,1.83073,1.83087,1.83073,1.83079,28000000.0
2007-04-17 07:26:00,1.83077,1.8309,1.83065,1.8309,14000000.0
2007-04-17 07:27:00,1.83027,1.83054,1.82994,1.83008,20000000.0
2007-04-17 07:28:00,1.83057,1.83057,1.83021,1.83021,17000000.0
2007-04-17 07:29:00,1.83031,1.8306,1.83031,1.83043,27000000.0
2007-04-17 07:30:00,1.83022,1.83033,1.83012,1.83018,20000000.0
2007-04-17 07:31:00,1.83037,1.83037,1.83019,1.83019,7000000.0
2007-04-17 07:32:00,1.83019,1.83024,1.82979,1.82979,11000000.0
2007-04-17 07:33:00,1.82992,1.83026,1.82988,1.83026,22000000.0
2007-04-17 07:34:00,1.83011,1.83043,1.83011,1.8303,16000000.0
2007-04-17 07:35:00,1.83043,1.83065,1.83037,1.83042,15000000.0
2007-04-17 07:36:00,1.83073,1.83073,1.83043,1.83043,8000000.0
2007-04-17 07:37:00,1.83046,1.83053,1.83045,1.83048,12000000.0
2007-04-17 07:38:00,1.83039,1.83066,1.83039,1.83065,7000000.0
2007-04-17 07:39:00,1.83058,1.83062,1.83042,1.83051,14000000.0
2007-04-17 07:40:00,1.83056,1.83078,1.83053,1.83053,9000000.0
2007-04-17 07:41:00,1.83043,1.83071,1.83041,1.83059,24000000.0
2007-04-17 07:42:00,1.83061,1.83089,1.83028,1.83028,7000000.0
2007-04-17 07:43:00,1.8305,1.8305,1.83027,1.83048,22000000.0
2007-04-17 07:44:00,1.82966,1.83008,1.82921,1.82946,10000000.0
2007-04-17 07:45:00,1.82982,1.82983,1.8296,1.82965,15000000.0
2007-04-17 07:46:00,1.8305,1.8305,1.83014,1.83039,17000000.0
2007-04-17 07:47:00,1.83057,1.83093,1.83057,1.83081,15000000.0
2007-04-17 07:48:00,1.83089,1.83089,1.8303,1.83036,10000000.0
2007-04-17 07:49:00,1.83042,1.83063,1.83025,1.83063,8000000.0
2007-04-17 07:50:00,1.83053,1.83053,1.83022,1.83039,17000000.0
2007-04-17 07:51:00,1.83018,1.83056,1.83018,1.83041,15000000.0
2007-04-17 07:52:00,1.83019,1.83095,1.83019,1.83095,29000000.0
2007-04-17 07:53:00,1.83059,1.83059,1.83008,1.83008,13000000.0
2007-04-17 07:54:00,1.83009,1.8301,1.82982,1.82982,23000000.0
2007-04-17 07:55:00,1.82951,1.82951,1.82928,1.82941,27000000.0
2007-04-17 07:56:00,1.82941,1.8295,1.82868,1.82868,18000000.0
2007-04-17 07:57:00,1.82849,1.8292,1.82849,1.8292,20000000.0
2007-04-17 07:58:00,1.82939,1.82947,1.8293,1.8293,13000000.0
2007-04-17 07:59:00,1.82931,1.82931,1.82912,1.82912,23000000.0
2007-04-17 08:00:00,1.829,1.82945,1.82863,1.82863,31000000.0
2007-04-17 08:01:00,1.82864,1.82907,1.82864,1.82892,13000000.0
2007-04-17 08:02:00,1.82889,1.82958,1.82889,1.82958,12000000.0
2007-04-17 08:03:00,1.82969,1.82982,1.82957,1.82968,20000000.0
2007-04-17 08:04:00,1.82965,1.82979,1.82949,1.82961,30000000.0
2007-04-17 08:05:00,1.82928,1.82936,1.82909,1.82909,9000000.0
2007-04-17 08:06:00,1.82908,1.82925,1.82908,1.82909,21000000.0
2007-04-17 08:07:00,1.82891,1.82949,1.82891,1.82937,15000000.0
2007-04-17 08:08:00,1.82814,1.82833,1.82648,1.82801,7000000.0
2007-04-17 08:09:00,1.82916,1.82935,1.82915,1.82918,23000000.0
2007-04-17 08:10:00,1.82916,1.82921,1.82911,1.82914,27000000.0
2007-04-17 08:11:00,1.82913,1.8292,1.82905,1.8292,18000000.0
2007-04-17 08:12:00,1.8293,1.82948,1.8293,1.82943,22000000.0
2007-04-17 08:13:00,1.82939,1.82941,1.82905,1.82917,18000000.0
2007-04-17 08:14:00,1.82919,1.8293,1.82884,1.82884,33000000.0
2007-04-17 08:15:00,1.82874,1.82888,1.82874,1.82886,21000000.0
2007-04-17 08:16:00,1.82889,1.82889,1.82862,1.82876,21000000.0
2007-04-17 08:17:00,1.82873,1.8289,1.82858,1.82861,19000000.0
2007-04-17 08:18:00,1.8288,1.82887,1.82869,1.82881,17000000.0
2007-04-17 08:19:00,1.82887,1.82891,1.8286,1.8286,16000000.0
2007-04-17 08:20:00,1.82882,1.82882,1.82849,1.82849,13000000.0
2007-04-17 08:21:00,1.82849,1.82849,1.82795,1.82795,8000000.0
2007-04-17 08:22:00,1.82811,1.82811,1.82766,1.82766,26000000.0
2007-04-17 08:23:00,1.82765,1.82765,1.82746,1.82761,16000000.0
2007-04-17 08:24:00,1.82762,1.8278,1.8276,1.82777,28000000.0
2007-04-17 08:25:00,1.82769,1.82788,1.82754,1.82788,49000000.0
2007-04-17 08:26:00,1.82788,1.82792,1.82782,1.82788,14000000.0
2007-04-17 08:27:00,1.82801,1.82801,1.82718,1.8275,31000000.0
2007-04-17 08:28:00,1.82749,1.82801,1.82749,1.82762,28000000.0
2007-04-17 08:29:00,1.8278,1.82858,1.8278,1.82858,32000000.0
2007-04-17 08:30:00,1.8286,1.82903,1.82856,1.82903,28000000.0
2007-04-17 08:31:00,1.82929,1.82929,1.8291,1.82915,40000000.0
2007-04-17 08:32:00,1.82922,1.82948,1.82922,1.82932,51000000.0
2007-04-17 08:33:00,1.82948,1.82972,1.82945,1.82972,48000000.0
2007-04-17 08:34:00,1.82953,1.82966,1.82909,1.8291,49000000.0
2007-04-17 08:35:00,1.82956,1.82986,1.82952,1.82986,39000000.0
2007-04-17 08:36:00,1.82965,1.82965,1.82951,1.82951,12000000.0
2007-04-17 08:37:00,1.82942,1.8297,1.82939,1.8297,25000000.0
2007-04-17 08:38:00,1.82872,1.82872,1.8282,1.82841,21000000.0
2007-04-17 08:39:00,1.82846,1.82863,1.82846,1.82847,23000000.0
2007-04-17 08:40:00,1.82846,1.82864,1.82846,1.82856,36000000.0
2007-04-17 08:41:00,1.82883,1.82883,1.82862,1.82881,30000000.0
2007-04-17 08:42:00,1.82888,1.82889,1.82882,1.82882,17000000.0
2007-04-17 08:43:00,1.82877,1.82877,1.82861,1.82871,23000000.0
2007-04-17 08:44:00,1.82876,1.82881,1.82863,1.82863,17000000.0
2007-04-17 08:45:00,1.82882,1.82882,1.82857,1.82857,37000000.0
2007-04-17 08:46:00,1.82842,1.82844,1.82831,1.82831,23000000.0
2007-04-17 08:47:00,1.82836,1.82849,1.8283,1.8283,25000000.0
2007-04-17 08:48:00,1.82841,1.82876,1.82838,1.82849,36000000.0
2007-04-17 08:49:00,1.82876,1.8289,1.82863,1.82876,27000000.0
2007-04-17 08:50:00,1.82887,1.82929,1.82866,1.82877,56000000.0
2007-04-17 08:51:00,1.82848,1.82848,1.82807,1.82807,32000000.0
2007-04-17 08:52:00,1.82793,1.82841,1.82771,1.82841,39000000.0
2007-04-17 08:53:00,1.82824,1.82832,1.82807,1.82821,63000000.0
2007-04-17 08:54:00,1.8283,1.82836,1.82809,1.82809,42000000.0
2007-04-17 08:55:00,1.82818,1.82871,1.82805,1.82871,55000000.0
2007-04-17 08:56:00,1.82915,1.8296,1.82913,1.8296,21000000.0
2007-04-17 08:57:00,1.82946,1.82952,1.8293,1.8293,23000000.0
2007-04-17 08:58:00,1.82948,1.82966,1.82944,1.82958,18000000.0
2007-04-17 08:59:00,1.82963,1.82977,1.82942,1.82977,12000000.0
2007-04-17 09:00:00,1.83017,1.83031,1.83009,1.83014,26000000.0
2007-04-17 09:01:00,1.83022,1.83032,1.83005,1.83017,19000000.0
2007-04-17 09:02:00,1.83051,1.83071,1.83051,1.83056,15000000.0
2007-04-17 09:03:00,1.83068,1.83168,1.83068,1.83079,16000000.0
2007-04-17 09:04:00,1.83109,1.83115,1.83085,1.83108,22000000.0
2007-04-17 09:05:00,1.83117,1.83138,1.83117,1.83137,11000000.0
2007-04-17 09:06:00,1.83131,1.83131,1.83086,1.8312,31000000.0
2007-04-17 09:07:00,1.83136,1.83136,1.8312,1.83132,33000000.0
2007-04-17 09:08:00,1.83131,1.83132,1.83106,1.83132,17000000.0
2007-04-17 09:09:00,1.83106,1.83124,1.83106,1.83121,37000000.0
2007-04-17 09:10:00,1.83144,1.83144,1.83113,1.83113,31000000.0
2007-04-17 09:11:00,1.83128,1.83146,1.83118,1.83122,26000000.0
2007-04-17 09:12:00,1.83119,1.8316,1.83099,1.8316,41000000.0
2007-04-17 09:13:00,1.83164,1.83164,1.83138,1.8314,61000000.0
2007-04-17 09:14:00,1.83177,1.83177,1.83161,1.83167,57000000.0
2007-04-17 09:15:00,1.83166,1.83183,1.83166,1.83167,33000000.0
2007-04-17 09:16:00,1.83193,1.83231,1.83182,1.83231,39000000.0
2007-04-17 09:17:00,1.83258,1.83258,1.83239,1.83239,40000000.0
2007-04-17 09:18:00,1.8323,1.8323,1.83202,1.83216,68000000.0
2007-04-17 09:19:00,1.83219,1.83234,1.83207,1.83234,52000000.0
2007-04-17 09:20:00,1.83222,1.83242,1.83214,1.83242,37000000.0
2007-04-17 09:21:00,1.83249,1.83254,1.83245,1.83251,61000000.0
2007-04-17 09:22:00,1.83254,1.83306,1.83254,1.83305,63000000.0
2007-04-17 09:23:00,1.83321,1.83321,1.83305,1.83308,65000000.0
2007-04-17 09:24:00,1.83273,1.83285,1.83263,1.83274,47000000.0
2007-04-17 09:25:00,1.83256,1.83256,1.83222,1.83222,32000000.0
2007-04-17 09:26:00,1.83256,1.8327,1.83246,1.83246,29000000.0
2007-04-17 09:27:00,1.83235,1.83266,1.83235,1.8325,55000000.0
2007-04-17 09:28:00,1.83226,1.83249,1.83226,1.83232,46000000.0
2007-04-17 09:29:00,1.83236,1.83255,1.83234,1.83239,32000000.0
2007-04-17 09:30:00,1.83232,1.83254,1.83232,1.83245,24000000.0
2007-04-17 09:31:00,1.83248,1.8325,1.83241,1.83241,18000000.0
2007-04-17 09:32:00,1.83226,1.83226,1.83188,1.83225,35000000.0
2007-04-17 09:33:00,1.83241,1.83243,1.83227,1.83243,43000000.0
2007-04-17 09:34:00,1.83237,1.83296,1.83237,1.83288,31000000.0
2007-04-17 09:35:00,1.83331,1.83338,1.83312,1.83312,47000000.0
2007-04-17 09:36:00,1.83333,1.83364,1.83333,1.83347,34000000.0
2007-04-17 09:37:00,1.83378,1.83378,1.83348,1.83348,49000000.0
2007-04-17 09:38:00,1.83332,1.83335,1.83319,1.8332,37000000.0
2007-04-17 09:39:00,1.83325,1.83325,1.83244,1.83244,61000000.0
2007-04-17 09:40:00,1.8323,1.83248,1.83224,1.83233,46000000.0
2007-04-17 09:41:00,1.83241,1.83242,1.83206,1.83206,33000000.0
2007-04-17 09:42:00,1.83205,1.83226,1.83202,1.83209,60000000.0
2007-04-17 09:43:00,1.83198,1.83202,1.83181,1.83186,66000000.0
2007-04-17 09:44:00,1.83232,1.83239,1.8322,1.8322,21000000.0
2007-04-17 09:45:00,1.83227,1.83243,1.83227,1.83243,22000000.0
2007-04-17 09:46:00,1.83257,1.83257,1.83224,1.83224,30000000.0
2007-04-17 09:47:00,1.83213,1.83213,1.83185,1.83202,24000000.0
2007-04-17 09:48:00,1.83211,1.83214,1.83207,1.83207,34000000.0
2007-04-17 09:49:00,1.83187,1.83195,1.83165,1.83165,26000000.0
2007-04-17 09:50:00,1.83177,1.83178,1.8315,1.8315,34000000.0
2007-04-17 09:51:00,1.83143,1.83143,1.83098,1.83098,56000000.0
2007-04-17 09:52:00,1.831,1.83117,1.83098,1.831,38000000.0
2007-04-17 09:53:00,1.83102,1.83123,1.83102,1.83123,32000000.0
2007-04-17 09:54:00,1.83117,1.83117,1.83087,1.83116,36000000.0
2007-04-17 09:55:00,1.83122,1.83135,1.83122,1.83122,38000000.0
2007-04-17 09:56:00,1.83115,1.83121,1.83106,1.83121,38000000.0
2007-04-17 09:57:00,1.8312,1.8312,1.83106,1.83116,30000000.0
2007-04-17 09:58:00,1.83125,1.83135,1.83124,1.83135,52000000.0
2007-04-17 09:59:00,1.83134,1.83147,1.8313,1.83145,32000000.0
2007-04-17 10:00:00,1.83164,1.83164,1.83126,1.83126,39000000.0
2007-04-17 10:01:00,1.83118,1.83143,1.83118,1.83122,44000000.0
2007-04-17 10:02:00,1.83105,1.83105,1.83079,1.83079,34000000.0
2007-04-17 10:03:00,1.83068,1.83072,1.83042,1.83072,47000000.0
2007-04-17 10:04:00,1.83068,1.83068,1.83035,1.83035,32000000.0
2007-04-17 10:05:00,1.83023,1.83033,1.83015,1.83033,32000000.0
2007-04-17 10:06:00,1.8303,1.8303,1.83003,1.83023,42000000.0
2007-04-17 10:07:00,1.83037,1.83071,1.83037,1.8307,51000000.0
2007-04-17 10:08:00,1.83043,1.83077,1.83043,1.83077,54000000.0
2007-04-17 10:09:00,1.83094,1.83117,1.83094,1.83095,53000000.0
2007-04-17 10:10:00,1.83087,1.83127,1.83087,1.8311,72000000.0
2007-04-17 10:11:00,1.83119,1.83119,1.83091,1.83091,61000000.0
2007-04-17 10:12:00,1.83081,1.83099,1.83044,1.83044,65000000.0
2007-04-17 10:13:00,1.83052,1.83066,1.83035,1.8306,56000000.0
2007-04-17 10:14:00,1.83066,1.83068,1.83062,1.83063,49000000.0
2007-04-17 10:15:00,1.83077,1.83096,1.83075,1.83091,46000000.0
2007-04-17 10:16:00,1.83083,1.83096,1.83063,1.83096,33000000.0
2007-04-17 10:17:00,1.83087,1.831,1.83087,1.83092,37000000.0
2007-04-17 10:18:00,1.83099,1.83135,1.83099,1.83135,50000000.0
2007-04-17 10:19:00,1.8314,1.83149,1.83115,1.83117,59000000.0
2007-04-17 10:20:00,1.83107,1.83131,1.83107,1.83131,41000000.0
2007-04-17 10:21:00,1.83154,1.83158,1.83139,1.83145,44000000.0
2007-04-17 10:22:00,1.83134,1.83149,1.83109,1.83109,47000000.0
2007-04-17 10:23:00,1.83127,1.83134,1.83124,1.83126,58000000.0
2007-04-17 10:24:00,1.83129,1.83135,1.83119,1.83119,43000000.0
2007-04-17 10:25:00,1.8315,1.83167,1.8314,1.8314,60000000.0
2007-04-17 10:26:00,1.83162,1.83162,1.83153,1.83161,64000000.0
2007-04-17 10:27:00,1.83158,1.83164,1.83157,1.83157,54000000.0
2007-04-17 10:28:00,1.83156,1.83156,1.83127,1.83129,62000000.0
2007-04-17 10:29:00,1.83105,1.8311,1.83072,1.83072,61000000.0
2007-04-17 10:30:00,1.83086,1.83086,1.83035,1.83035,36000000.0
2007-04-17 10:31:00,1.83039,1.83069,1.83039,1.83044,39000000.0
2007-04-17 10:32:00,1.83071,1.83073,1.83028,1.83028,44000000.0
2007-04-17 10:33:00,1.83035,1.83055,1.83035,1.83055,18000000.0
2007-04-17 10:34:00,1.83051,1.83051,1.83004,1.83035,20000000.0
2007-04-17 10:35:00,1.83037,1.83043,1.83024,1.83035,23000000.0
2007-04-17 10:36:00,1.83065,1.83065,1.83004,1.83004,32000000.0
2007-04-17 10:37:00,1.82994,1.82997,1.82978,1.82993,30000000.0
2007-04-17 10:38:00,1.82987,1.82987,1.82973,1.82973,26000000.0
2007-04-17 10:39:00,1.82956,1.8296,1.82889,1.82889,29000000.0
2007-04-17 10:40:00,1.82907,1.82937,1.82888,1.82937,19000000.0
2007-04-17 10:41:00,1.82977,1.82991,1.82947,1.8295,29000000.0
2007-04-17 10:42:00,1.82937,1.82962,1.82928,1.82962,38000000.0
2007-04-17 10:43:00,1.82985,1.82985,1.82912,1.82914,27000000.0
2007-04-17 10:44:00,1.82914,1.82942,1.8291,1.82912,26000000.0
2007-04-17 10:45:00,1.82921,1.82921,1.82901,1.82918,27000000.0
2007-04-17 10:46:00,1.82899,1.82899,1.82842,1.82877,35000000.0
2007-04-17 10:47:00,1.82859,1.82861,1.82829,1.82829,23000000.0
2007-04-17 10:48:00,1.82839,1.82892,1.82839,1.82892,44000000.0
2007-04-17 10:49:00,1.82897,1.82897,1.82869,1.82886,36000000.0
2007-04-17 10:50:00,1.82875,1.8294,1.82875,1.82937,47000000.0
2007-04-17 10:51:00,1.82934,1.82998,1.82934,1.82998,45000000.0
2007-04-17 10:52:00,1.82979,1.83004,1.82978,1.82978,33000000.0
2007-04-17 10:53:00,1.82967,1.82967,1.82951,1.82955,46000000.0
2007-04-17 10:54:00,1.82974,1.83006,1.82974,1.82986,35000000.0
2007-04-17 10:55:00,1.82991,1.83009,1.8299,1.83008,37000000.0
2007-04-17 10:56:00,1.83033,1.8305,1.83026,1.83043,33000000.0
2007-04-17 10:57:00,1.83044,1.83061,1.83036,1.83046,33000000.0
2007-04-17 10:58:00,1.83044,1.83066,1.83042,1.83043,26000000.0
2007-04-17 10:59:00,1.83019,1.83051,1.83019,1.83045,47000000.0
2007-04-17 11:00:00,1.83098,1.83143,1.83098,1.83141,39000000.0
2007-04-17 11:01:00,1.83148,1.83148,1.83119,1.83126,45000000.0
2007-04-17 11:02:00,1.83173,1.83173,1.83121,1.83121,17000000.0
2007-04-17 11:03:00,1.83148,1.83148,1.83136,1.83143,37000000.0
2007-04-17 11:04:00,1.83135,1.83155,1.83123,1.83155,40000000.0
2007-04-17 11:05:00,1.83156,1.83156,1.83094,1.83094,18000000.0
2007-04-17 11:06:00,1.8311,1.83152,1.8311,1.83139,19000000.0
2007-04-17 11:07:00,1.83137,1.83155,1.83137,1.83147,30000000.0
2007-04-17 11:08:00,1.83118,1.83141,1.83118,1.83118,30000000.0
2007-04-17 11:09:00,1.83114,1.83124,1.83101,1.83122,45000000.0
2007-04-17 11:10:00,1.83125,1.83125,1.83109,1.83116,35000000.0
2007-04-17 11:11:00,1.83111,1.83128,1.83105,1.83125,46000000.0
2007-04-17 11:12:00,1.83101,1.83117,1.8309,1.83117,55000000.0
2007-04-17 11:13:00,1.8313,1.83147,1.83119,1.83128,59000000.0
2007-04-17 11:14:00,1.83123,1.83123,1.83099,1.8311,41000000.0
2007-04-17 11:15:00,1.83103,1.83128,1.83103,1.83116,34000000.0
2007-04-17 11:16:00,1.83105,1.83133,1.83105,1.83119,20000000.0
2007-04-17 11:17:00,1.83131,1.83163,1.83105,1.83163,57000000.0
2007-04-17 11:18:00,1.83148,1.83148,1.83109,1.8311,44000000.0
2007-04-17 11:19:00,1.83105,1.83117,1.83084,1.83117,63000000.0
2007-04-17 11:20:00,1.83115,1.83115,1.83096,1.83096,43000000.0
2007-04-17 11:21:00,1.83099,1.831,1.83058,1.83058,34000000.0
2007-04-17 11:22:00,1.83059,1.83111,1.83054,1.83111,56000000.0
2007-04-17 11:23:00,1.83127,1.83131,1.83114,1.83127,43000000.0
2007-04-17 11:24:00,1.83127,1.83127,1.83096,1.83123,53000000.0
2007-04-17 11:25:00,1.83127,1.83158,1.83127,1.83158,29000000.0
2007-04-17 11:26:00,1.83164,1.83187,1.83158,1.83187,41000000.0
2007-04-17 11:27:00,1.8316,1.8316,1.83121,1.83132,34000000.0
2007-04-17 11:28:00,1.83129,1.83129,1.831,1.83115,36000000.0
2007-04-17 11:29:00,1.83115,1.83121,1.83104,1.83121,43000000.0
2007-04-17 11:30:00,1.83126,1.83135,1.83126,1.83134,24000000.0
2007-04-17 11:31:00,1.83137,1.83137,1.83113,1.83113,34000000.0
2007-04-17 11:32:00,1.83117,1.83147,1.83117,1.83145,46000000.0
2007-04-17 11:33:00,1.83141,1.83141,1.8312,1.83122,41000000.0
2007-04-17 11:34:00,1.83102,1.83111,1.83101,1.83111,28000000.0
2007-04-17 11:35:00,1.83109,1.83111,1.83101,1.83103,44000000.0
2007-04-17 11:36:00,1.83101,1.83112,1.83093,1.83108,48000000.0
2007-04-17 11:37:00,1.83105,1.83105,1.83081,1.83081,50000000.0
2007-04-17 11:38:00,1.83084,1.83102,1.83082,1.83082,37000000.0
2007-04-17 11:39:00,1.83072,1.83077,1.8307,1.83075,52000000.0
2007-04-17 11:40:00,1.83077,1.83082,1.83064,1.83064,27000000.0
2007-04-17 11:41:00,1.8306,1.8306,1.83033,1.8305,49000000.0
2007-04-17 11:42:00,1.83073,1.83118,1.83073,1.83118,22000000.0
2007-04-17 11:43:00,1.83126,1.83129,1.83111,1.83126,45000000.0
2007-04-17 11:44:00,1.8313,1.83136,1.8312,1.83124,42000000.0
2007-04-17 11:45:00,1.8312,1.8314,1.8312,1.83127,41000000.0
2007-04-17 11:46:00,1.83126,1.83152,1.83125,1.83127,38000000.0
2007-04-17 11:47:00,1.83111,1.83119,1.83103,1.83103,22000000.0
2007-04-17 11:48:00,1.83093,1.83105,1.83089,1.831,27000000.0
2007-04-17 11:49:00,1.83099,1.83105,1.83086,1.83105,41000000.0
2007-04-17 11:50:00,1.83089,1.83101,1.83082,1.83101,44000000.0
2007-04-17 11:51:00,1.83125,1.83142,1.83125,1.83142,37000000.0
2007-04-17 11:52:00,1.83145,1.83147,1.83124,1.83129,37000000.0
2007-04-17 11:53:00,1.82957,1.83116,1.82957,1.8304,33000000.0
2007-04-17 11:54:00,1.83138,1.83177,1.83137,1.83177,37000000.0
2007-04-17 11:55:00,1.83179,1.83179,1.8315,1.83151,38000000.0
2007-04-17 11:56:00,1.83154,1.83181,1.83154,1.8317,51000000.0
2007-04-17 11:57:00,1.83154,1.83154,1.83127,1.83148,29000000.0
2007-04-17 11:58:00,1.83146,1.83153,1.83145,1.83146,31000000.0
2007-04-17 11:59:00,1.83149,1.83163,1.83149,1.83163,51000000.0
2007-04-17 12:00:00,1.83169,1.83177,1.83163,1.83165,23000000.0
2007-04-17 12:01:00,1.83156,1.83181,1.83149,1.83149,24000000.0
2007-04-17 12:02:00,1.8316,1.83196,1.8316,1.83189,34000000.0
2007-04-17 12:03:00,1.83192,1.83192,1.83171,1.83182,36000000.0
2007-04-17 12:04:00,1.83179,1.83184,1.8315,1.8315,33000000.0
2007-04-17 12:05:00,1.83153,1.83166,1.8315,1.8315,26000000.0
2007-04-17 12:06:00,1.83136,1.83173,1.83136,1.8316,15000000.0
2007-04-17 12:07:00,1.83149,1.83167,1.83148,1.8315,23000000.0
2007-04-17 12:08:00,1.83138,1.83156,1.83111,1.83156,37000000.0
2007-04-17 12:09:00,1.83177,1.83209,1.83177,1.83199,11000000.0
2007-04-17 12:10:00,1.83196,1.83202,1.8317,1.8317,25000000.0
2007-04-17 12:11:00,1.83177,1.83195,1.83177,1.83194,33000000.0
2007-04-17 12:12:00,1.83193,1.83205,1.83193,1.83205,31000000.0
2007-04-17 12:13:00,1.83195,1.83207,1.83192,1.83207,24000000.0
2007-04-17 12:14:00,1.83213,1.83217,1.83201,1.83217,36000000.0
2007-04-17 12:15:00,1.8321,1.8321,1.832,1.83202,29000000.0
2007-04-17 12:16:00,1.83193,1.83194,1.83171,1.83194,30000000.0
2007-04-17 12:17:00,1.83201,1.83201,1.83176,1.83176,41000000.0
2007-04-17 12:18:00,1.8317,1.83194,1.83169,1.83194,43000000.0
2007-04-17 12:19:00,1.83195,1.832,1.8319,1.83197,37000000.0
2007-04-17 12:20:00,1.832,1.83226,1.83199,1.83199,40000000.0
2007-04-17 12:21:00,1.83196,1.83196,1.83129,1.83133,61000000.0
2007-04-17 12:22:00,1.83106,1.83131,1.83096,1.83131,24000000.0
2007-04-17 12:23:00,1.83115,1.83118,1.83106,1.83107,23000000.0
2007-04-17 12:24:00,1.83082,1.83082,1.83041,1.8307,30000000.0
2007-04-17 12:25:00,1.8308,1.83095,1.8308,1.83095,22000000.0
2007-04-17 12:26:00,1.83074,1.83095,1.83074,1.83095,32000000.0
2007-04-17 12:27:00,1.83087,1.83092,1.83072,1.83085,25000000.0
2007-04-17 12:28:00,1.83091,1.83091,1.82916,1.82954,58000000.0
2007-04-17 12:29:00,1.82927,1.82934,1.82675,1.82732,71000000.0
2007-04-17 12:30:00,1.8292,1.82933,1.82725,1.82863,47000000.0
2007-04-17 12:31:00,1.82849,1.82878,1.82849,1.82867,55000000.0
2007-04-17 12:32:00,1.82843,1.82908,1.82843,1.82897,32000000.0
2007-04-17 12:33:00,1.82909,1.8293,1.82867,1.82867,40000000.0
2007-04-17 12:34:00,1.82866,1.82888,1.82866,1.82888,14000000.0
2007-04-17 12:35:00,1.82886,1.82893,1.82881,1.82891,8000000.0
2007-04-17 12:36:00,1.82911,1.82932,1.8291,1.82923,36000000.0
2007-04-17 12:37:00,1.82889,1.82889,1.82853,1.82855,22000000.0
2007-04-17 12:38:00,1.82869,1.82869,1.82848,1.82849,12000000.0
2007-04-17 12:39:00,1.82862,1.82894,1.82862,1.82885,20000000.0
2007-04-17 12:40:00,1.8288,1.8288,1.82869,1.82877,16000000.0
2007-04-17 12:41:00,1.82875,1.82875,1.82844,1.82844,10000000.0
2007-04-17 12:42:00,1.82911,1.82921,1.82867,1.82881,26000000.0
2007-04-17 12:43:00,1.82895,1.82906,1.82892,1.82906,9000000.0
2007-04-17 12:44:00,1.82873,1.82873,1.82834,1.82847,21000000.0
2007-04-17 12:45:00,1.8285,1.82878,1.82839,1.82839,30000000.0
2007-04-17 12:46:00,1.82834,1.82871,1.82834,1.82865,41000000.0
2007-04-17 12:47:00,1.82867,1.8288,1.82867,1.82873,26000000.0
2007-04-17 12:48:00,1.82906,1.82941,1.82906,1.8294,27000000.0
2007-04-17 12:49:00,1.82953,1.82984,1.82953,1.82962,36000000.0
2007-04-17 12:50:00,1.83009,1.83054,1.82994,1.8301,34000000.0
2007-04-17 12:51:00,1.82997,1.82997,1.82937,1.82937,25000000.0
2007-04-17 12:52:00,1.82951,1.82953,1.82938,1.82953,26000000.0
2007-04-17 12:53:00,1.82953,1.8296,1.8295,1.82958,16000000.0
2007-04-17 12:54:00,1.82937,1.82951,1.8293,1.8293,28000000.0
2007-04-17 12:55:00,1.82939,1.82949,1.82927,1.82941,29000000.0
2007-04-17 12:56:00,1.82922,1.82922,1.82881,1.82881,30000000.0
2007-04-17 12:57:00,1.82846,1.82901,1.82846,1.8289,26000000.0
2007-04-17 12:58:00,1.82899,1.82908,1.82881,1.82908,14000000.0
2007-04-17 12:59:00,1.82911,1.82919,1.82909,1.8291,32000000.0
2007-04-17 13:00:00,1.82889,1.82893,1.82883,1.8289,20000000.0
2007-04-17 13:01:00,1.82865,1.8289,1.8286,1.82862,31000000.0
2007-04-17 13:02:00,1.82878,1.829,1.82876,1.82895,12000000.0
2007-04-17 13:03:00,1.82865,1.8288,1.82858,1.82863,21000000.0
2007-04-17 13:04:00,1.82877,1.82891,1.82873,1.82891,7000000.0
2007-04-17 13:05:00,1.82893,1.82903,1.82888,1.82889,17000000.0
2007-04-17 13:06:00,1.82885,1.82892,1.82883,1.82887,22000000.0
2007-04-17 13:07:00,1.82899,1.82914,1.82899,1.82914,17000000.0
2007-04-17 13:08:00,1.82905,1.82917,1.82899,1.82904,37000000.0
2007-04-17 13:09:00,1.82899,1.82902,1.82882,1.82894,33000000.0
2007-04-17 13:10:00,1.8289,1.82907,1.82883,1.8289,32000000.0
2007-04-17 13:11:00,1.82901,1.82907,1.82901,1.82901,21000000.0
2007-04-17 13:12:00,1.8278,1.82798,1.8278,1.82785,7000000.0
2007-04-17 13:13:00,1.82887,1.82895,1.8286,1.8286,11000000.0
2007-04-17 13:14:00,1.82861,1.8288,1.82861,1.8288,33000000.0
2007-04-17 13:15:00,1.82881,1.82881,1.8285,1.82864,25000000.0
2007-04-17 13:16:00,1.82859,1.82864,1.82858,1.82858,20000000.0
2007-04-17 13:17:00,1.82824,1.82847,1.82824,1.82847,19000000.0
2007-04-17 13:18:00,1.82847,1.82847,1.82836,1.82836,41000000.0
2007-04-17 13:19:00,1.82828,1.82841,1.82828,1.8284,36000000.0
2007-04-17 13:20:00,1.82851,1.82867,1.82851,1.8286,36000000.0
2007-04-17 13:21:00,1.82853,1.82856,1.82833,1.82856,54000000.0
2007-04-17 13:22:00,1.82859,1.82862,1.82852,1.82855,41000000.0
2007-04-17 13:23:00,1.82853,1.82866,1.82853,1.82855,11000000.0
2007-04-17 13:24:00,1.82842,1.82849,1.82836,1.82848,23000000.0
2007-04-17 13:25:00,1.82839,1.82843,1.82789,1.82789,25000000.0
2007-04-17 13:26:00,1.82759,1.82768,1.82754,1.82768,20000000.0
2007-04-17 13:27:00,1.82777,1.82794,1.82777,1.82792,32000000.0
2007-04-17 13:28:00,1.82789,1.82801,1.82776,1.82776,26000000.0
2007-04-17 13:29:00,1.82775,1.82785,1.82757,1.82761,25000000.0
2007-04-17 13:30:00,1.82744,1.82744,1.82705,1.82705,16000000.0
2007-04-17 13:31:00,1.82705,1.82725,1.82683,1.82683,21000000.0
2007-04-17 13:32:00,1.82646,1.82646,1.82594,1.82594,28000000.0
2007-04-17 13:33:00,1.82561,1.82561,1.82515,1.82524,18000000.0
2007-04-17 13:34:00,1.82514,1.82539,1.82502,1.8251,35000000.0
2007-04-17 13:35:00,1.82498,1.8251,1.82489,1.8251,10000000.0
2007-04-17 13:36:00,1.82505,1.82505,1.82481,1.82481,40000000.0
2007-04-17 13:37:00,1.82482,1.82518,1.82482,1.82518,22000000.0
2007-04-17 13:38:00,1.82518,1.82522,1.82505,1.82522,39000000.0
2007-04-17 13:39:00,1.8252,1.8252,1.82486,1.82486,32000000.0
2007-04-17 13:40:00,1.82482,1.82516,1.82482,1.82512,35000000.0
2007-04-17 13:41:00,1.82505,1.8251,1.82489,1.82489,27000000.0
2007-04-17 13:42:00,1.82457,1.82462,1.82407,1.82407,32000000.0
2007-04-17 13:43:00,1.8239,1.82401,1.8232,1.8232,26000000.0
2007-04-17 13:44:00,1.82281,1.82325,1.8228,1.82325,25000000.0
2007-04-17 13:45:00,1.82333,1.82333,1.82305,1.82312,21000000.0
2007-04-17 13:46:00,1.82353,1.82372,1.82347,1.82367,13000000.0
2007-04-17 13:47:00,1.82381,1.82419,1.82381,1.82403,22000000.0
2007-04-17 13:48:00,1.82427,1.82429,1.82404,1.82424,21000000.0
2007-04-17 13:49:00,1.82433,1.82441,1.82426,1.82427,24000000.0
2007-04-17 13:50:00,1.82405,1.82446,1.82386,1.82446,27000000.0
2007-04-17 13:51:00,1.82451,1.82451,1.8243,1.8243,27000000.0
2007-04-17 13:52:00,1.8243,1.82463,1.82426,1.82463,31000000.0
2007-04-17 13:53:00,1.82466,1.82466,1.82447,1.82454,31000000.0
2007-04-17 13:54:00,1.82474,1.82474,1.8245,1.82469,28000000.0
2007-04-17 13:55:00,1.82481,1.82481,1.82453,1.82468,33000000.0
2007-04-17 13:56:00,1.82476,1.82476,1.82417,1.82417,23000000.0
2007-04-17 13:57:00,1.82429,1.82452,1.82427,1.82439,19000000.0
2007-04-17 13:58:00,1.82458,1.82458,1.82438,1.82438,30000000.0
2007-04-17 13:59:00,1.82418,1.82427,1.82386,1.82418,39000000.0
2007-04-17 14:00:00,1.82419,1.82426,1.82404,1.82426,30000000.0
2007-04-17 14:01:00,1.82442,1.82452,1.8244,1.82443,16000000.0
2007-04-17 14:02:00,1.82444,1.82462,1.8244,1.82462,34000000.0
2007-04-17 14:03:00,1.82456,1.82456,1.82419,1.82437,24000000.0
2007-04-17 14:04:00,1.82464,1.82539,1.82464,1.82539,20000000.0
2007-04-17 14:05:00,1.82546,1.82548,1.82541,1.82547,31000000.0
2007-04-17 14:06:00,1.82508,1.82508,1.82465,1.82465,28000000.0
2007-04-17 14:07:00,1.82468,1.82472,1.82442,1.82472,32000000.0
2007-04-17 14:08:00,1.82494,1.82496,1.82474,1.82485,22000000.0
2007-04-17 14:09:00,1.82483,1.82483,1.82429,1.82429,15000000.0
2007-04-17 14:10:00,1.82438,1.82438,1.82403,1.82409,24000000.0
2007-04-17 14:11:00,1.82402,1.82402,1.82373,1.82375,22000000.0
2007-04-17 14:12:00,1.82336,1.82336,1.82264,1.82264,17000000.0
2007-04-17 14:13:00,1.82255,1.82261,1.82233,1.82233,19000000.0
2007-04-17 14:14:00,1.82236,1.82236,1.8221,1.8221,22000000.0
2007-04-17 14:15:00,1.82238,1.82274,1.82237,1.82263,26000000.0
2007-04-17 14:16:00,1.82253,1.82255,1.82206,1.82213,10000000.0
2007-04-17 14:17:00,1.82201,1.82203,1.82178,1.82203,8000000.0
2007-04-17 14:18:00,1.8221,1.82214,1.82187,1.82187,13000000.0
2007-04-17 14:19:00,1.82211,1.82225,1.82211,1.82224,29000000.0
2007-04-17 14:20:00,1.82233,1.82249,1.82233,1.82233,15000000.0
2007-04-17 14:21:00,1.82219,1.8222,1.82192,1.82195,18000000.0
2007-04-17 14:22:00,1.82212,1.82213,1.82175,1.82175,10000000.0
2007-04-17 14:23:00,1.82176,1.82189,1.82174,1.82174,24000000.0
2007-04-17 14:24:00,1.82168,1.82174,1.82162,1.82162,17000000.0
2007-04-17 14:25:00,1.82134,1.82138,1.82122,1.82124,31000000.0
2007-04-17 14:26:00,1.82133,1.82202,1.82133,1.82202,14000000.0
2007-04-17 14:27:00,1.82191,1.8221,1.82175,1.82181,14000000.0
2007-04-17 14:28:00,1.82155,1.82163,1.82128,1.82128,9000000.0
2007-04-17 14:29:00,1.82168,1.82168,1.82157,1.82157,7000000.0
2007-04-17 14:30:00,1.82191,1.8225,1.82139,1.82139,17000000.0
2007-04-17 14:31:00,1.8222,1.82256,1.82182,1.82253,21000000.0
2007-04-17 14:32:00,1.82245,1.8225,1.82216,1.82216,8000000.0
2007-04-17 14:33:00,1.82232,1.82232,1.82164,1.82181,10000000.0
2007-04-17 14:34:00,1.82177,1.82177,1.82132,1.82132,11000000.0
2007-04-17 14:35:00,1.82123,1.82153,1.82119,1.82127,7000000.0
2007-04-17 14:36:00,1.82088,1.82088,1.82076,1.82084,8000000.0
2007-04-17 14:37:00,1.82107,1.82129,1.82093,1.82103,11000000.0
2007-04-17 14:38:00,1.82072,1.82072,1.82001,1.82001,7000000.0
2007-04-17 14:39:00,1.8203,1.82055,1.8203,1.82049,8000000.0
2007-04-17 14:40:00,1.82029,1.82037,1.82025,1.82034,8000000.0
2007-04-17 14:41:00,1.82042,1.82061,1.82037,1.82061,10000000.0
2007-04-17 14:42:00,1.82088,1.82136,1.82088,1.82136,9000000.0
2007-04-17 14:43:00,1.82156,1.82202,1.82147,1.82202,8000000.0
2007-04-17 14:44:00,1.82203,1.82229,1.82189,1.82229,8000000.0
2007-04-17 14:45:00,1.82269,1.82301,1.82269,1.82299,7000000.0
2007-04-17 14:46:00,1.8232,1.8232,1.8229,1.82297,9000000.0
2007-04-17 14:47:00,1.82286,1.82307,1.82275,1.82299,8000000.0
2007-04-17 14:48:00,1.82342,1.82358,1.82303,1.82322,8000000.0
2007-04-17 14:49:00,1.82271,1.82271,1.82237,1.82237,9000000.0
2007-04-17 14:50:00,1.82211,1.8226,1.82211,1.8226,7000000.0
2007-04-17 14:51:00,1.82279,1.82287,1.82269,1.82276,10000000.0
2007-04-17 14:52:00,1.82241,1.8225,1.82228,1.82228,7000000.0
2007-04-17 14:53:00,1.82258,1.82312,1.82231,1.82312,7000000.0
2007-04-17 14:54:00,1.8234,1.8234,1.82316,1.8232,8000000.0
2007-04-17 14:55:00,1.82254,1.82254,1.82225,1.82225,7000000.0
2007-04-17 14:56:00,1.82199,1.82233,1.82199,1.82208,8000000.0
2007-04-17 14:57:00,1.82192,1.82231,1.82182,1.82231,7000000.0
2007-04-17 14:58:00,1.82231,1.8224,1.82213,1.82213,8000000.0
2007-04-17 14:59:00,1.8222,1.82248,1.822,1.82248,8000000.0
2007-04-17 15:00:00,1.82256,1.82287,1.82233,1.82287,7000000.0
2007-04-17 15:01:00,1.82285,1.82308,1.82285,1.82308,8000000.0
2007-04-17 15:02:00,1.82319,1.82321,1.82307,1.82313,7000000.0
2007-04-17 15:03:00,1.82286,1.82286,1.82227,1.82237,7000000.0
2007-04-17 15:04:00,1.82223,1.82223,1.82204,1.82219,8000000.0
2007-04-17 15:05:00,1.82196,1.82244,1.82175,1.82244,7000000.0
2007-04-17 15:06:00,1.82221,1.82276,1.82221,1.82256,8000000.0
2007-04-17 15:07:00,1.8228,1.8228,1.8223,1.82266,11000000.0
2007-04-17 15:08:00,1.82261,1.82287,1.82261,1.82277,8000000.0
2007-04-17 15:09:00,1.82283,1.82296,1.82277,1.82295,7000000.0
2007-04-17 15:10:00,1.82308,1.82325,1.82308,1.82325,7000000.0
2007-04-17 15:11:00,1.82339,1.82374,1.82339,1.82339,11000000.0
2007-04-17 15:12:00,1.82349,1.82354,1.82331,1.82345,10000000.0
2007-04-17 15:13:00,1.82338,1.82358,1.82327,1.82348,9000000.0
2007-04-17 15:14:00,1.82369,1.82406,1.82359,1.82406,10000000.0
2007-04-17 15:15:00,1.82425,1.82425,1.82395,1.82397,8000000.0
2007-04-17 15:16:00,1.82359,1.82398,1.82359,1.82378,9000000.0
2007-04-17 15:17:00,1.82363,1.82372,1.82356,1.8237,9000000.0
2007-04-17 15:18:00,1.82355,1.82355,1.82326,1.82339,8000000.0
2007-04-17 15:19:00,1.82339,1.82351,1.82334,1.82338,7000000.0
2007-04-17 15:20:00,1.82344,1.82394,1.82339,1.82394,9000000.0
2007-04-17 15:21:00,1.82394,1.82402,1.82371,1.82402,8000000.0
2007-04-17 15:22:00,1.8239,1.8239,1.82371,1.82371,9000000.0
2007-04-17 15:23:00,1.8238,1.82395,1.8238,1.82395,8000000.0
2007-04-17 15:24:00,1.82367,1.82367,1.82342,1.82342,8000000.0
2007-04-17 15:25:00,1.82334,1.82334,1.82286,1.82286,7000000.0
2007-04-17 15:26:00,1.8233,1.82354,1.8233,1.82332,7000000.0
2007-04-17 15:27:00,1.82311,1.8236,1.823,1.8236,7000000.0
2007-04-17 15:28:00,1.8237,1.82394,1.82365,1.82394,11000000.0
2007-04-17 15:29:00,1.82378,1.82378,1.82359,1.82375,7000000.0
2007-04-17 15:30:00,1.82367,1.82374,1.82352,1.82374,9000000.0
2007-04-17 15:31:00,1.82367,1.82367,1.82334,1.82348,9000000.0
2007-04-17 15:32:00,1.82335,1.82347,1.82292,1.82292,10000000.0
2007-04-17 15:33:00,1.82332,1.8238,1.82332,1.8236,8000000.0
2007-04-17 15:34:00,1.82384,1.82386,1.8236,1.82385,9000000.0
2007-04-17 15:35:00,1.82367,1.82367,1.82349,1.82352,7000000.0
2007-04-17 15:36:00,1.82312,1.82348,1.82312,1.8234,7000000.0
2007-04-17 15:37:00,1.82342,1.82343,1.82311,1.82327,8000000.0
2007-04-17 15:38:00,1.82146,1.82336,1.82146,1.82331,7000000.0
2007-04-17 15:39:00,1.82333,1.82372,1.82329,1.82372,10000000.0
2007-04-17 15:40:00,1.82382,1.82398,1.82382,1.82383,9000000.0
2007-04-17 15:41:00,1.82404,1.82418,1.82392,1.82418,11000000.0
2007-04-17 15:42:00,1.82428,1.82428,1.82415,1.8242,8000000.0
2007-04-17 15:43:00,1.82399,1.82424,1.82399,1.82423,8000000.0
2007-04-17 15:44:00,1.82418,1.82418,1.82388,1.82402,8000000.0
2007-04-17 15:45:00,1.82395,1.82396,1.82365,1.82365,8000000.0
2007-04-17 15:46:00,1.82363,1.82388,1.82322,1.82388,10000000.0
2007-04-17 15:47:00,1.82415,1.82448,1.82415,1.82448,7000000.0
2007-04-17 15:48:00,1.82437,1.82442,1.824,1.82401,7000000.0
2007-04-17 15:49:00,1.82408,1.82431,1.82408,1.82431,8000000.0
2007-04-17 15:50:00,1.8242,1.82428,1.82406,1.82426,8000000.0
2007-04-17 15:51:00,1.82413,1.82417,1.82391,1.8241,9000000.0
2007-04-17 15:52:00,1.82408,1.82408,1.82384,1.82384,7000000.0
2007-04-17 15:53:00,1.82389,1.82413,1.82389,1.82403,7000000.0
2007-04-17 15:54:00,1.824,1.82401,1.8238,1.82387,11000000.0
2007-04-17 15:55:00,1.82398,1.82403,1.82388,1.82403,9000000.0
2007-04-17 15:56:00,1.82394,1.82394,1.82362,1.82362,7000000.0
2007-04-17 15:57:00,1.82374,1.82379,1.82364,1.82364,10000000.0
2007-04-17 15:58:00,1.82348,1.82366,1.82343,1.82366,10000000.0
2007-04-17 15:59:00,1.82367,1.82368,1.82354,1.82364,7000000.0
2007-04-17 16:00:00,1.82347,1.82348,1.82324,1.82348,7000000.0
2007-04-17 16:01:00,1.82354,1.82354,1.82328,1.8234,9000000.0
2007-04-17 16:02:00,1.82364,1.82384,1.82359,1.82372,8000000.0
2007-04-17 16:03:00,1.82361,1.82361,1.82342,1.82342,11000000.0
2007-04-17 16:04:00,1.8232,1.8233,1.823,1.8233,8000000.0
2007-04-17 16:05:00,1.82343,1.82344,1.82324,1.82331,9000000.0
2007-04-17 16:06:00,1.82337,1.82337,1.82231,1.82231,10000000.0
2007-04-17 16:07:00,1.82358,1.82376,1.82289,1.82289,10000000.0
2007-04-17 16:08:00,1.82279,1.82279,1.82218,1.8226,8000000.0
2007-04-17 16:09:00,1.82282,1.82307,1.82282,1.82301,7000000.0
2007-04-17 16:10:00,1.82291,1.82299,1.8228,1.8228,7000000.0
2007-04-17 16:11:00,1.82272,1.82272,1.82214,1.8222,10000000.0
2007-04-17 16:12:00,1.82227,1.82268,1.82227,1.82259,9000000.0
2007-04-17 16:13:00,1.82276,1.82301,1.82276,1.82283,7000000.0
2007-04-17 16:14:00,1.82264,1.82264,1.82199,1.82199,11000000.0
2007-04-17 16:15:00,1.8221,1.8221,1.82196,1.82196,7000000.0
2007-04-17 16:16:00,1.82175,1.82186,1.82171,1.82175,7000000.0
2007-04-17 16:17:00,1.82214,1.82214,1.82161,1.82185,11000000.0
2007-04-17 16:18:00,1.82185,1.82193,1.82159,1.82193,11000000.0
2007-04-17 16:19:00,1.82204,1.82227,1.82196,1.82227,11000000.0
2007-04-17 16:20:00,1.82222,1.82222,1.82201,1.82216,9000000.0
2007-04-17 16:21:00,1.82233,1.82251,1.8223,1.82251,9000000.0
2007-04-17 16:22:00,1.82256,1.82256,1.822,1.822,8000000.0
2007-04-17 16:23:00,1.82199,1.82229,1.82199,1.82229,8000000.0
2007-04-17 16:24:00,1.82191,1.82202,1.82175,1.82202,10000000.0
2007-04-17 16:25:00,1.82175,1.82183,1.82159,1.82183,7000000.0
2007-04-17 16:26:00,1.82239,1.8226,1.8223,1.82235,7000000.0
2007-04-17 16:27:00,1.82225,1.82236,1.82221,1.82221,11000000.0
2007-04-17 16:28:00,1.82216,1.82236,1.82216,1.82223,11000000.0
2007-04-17 16:29:00,1.8224,1.82246,1.82219,1.82246,7000000.0
2007-04-17 16:30:00,1.82256,1.82268,1.8224,1.82268,8000000.0
2007-04-17 16:31:00,1.82279,1.8229,1.82274,1.8229,7000000.0
2007-04-17 16:32:00,1.8229,1.8229,1.82267,1.82271,8000000.0
2007-04-17 16:33:00,1.82278,1.82279,1.82263,1.82272,11000000.0
2007-04-17 16:34:00,1.82275,1.82293,1.82275,1.82293,8000000.0
2007-04-17 16:35:00,1.82288,1.82288,1.82263,1.82263,7000000.0
2007-04-17 16:36:00,1.82244,1.82244,1.82228,1.82236,8000000.0
2007-04-17 16:37:00,1.82235,1.82237,1.82219,1.82237,8000000.0
2007-04-17 16:38:00,1.8223,1.82241,1.82222,1.82241,7000000.0
2007-04-17 16:39:00,1.82239,1.82249,1.82234,1.82247,8000000.0
2007-04-17 16:40:00,1.8223,1.82234,1.82192,1.82192,11000000.0
2007-04-17 16:41:00,1.82083,1.82097,1.8206,1.82092,10000000.0
2007-04-17 16:42:00,1.82168,1.82196,1.82152,1.82196,7000000.0
2007-04-17 16:43:00,1.82191,1.82191,1.82164,1.82174,7000000.0
2007-04-17 16:44:00,1.82142,1.82156,1.82138,1.82148,7000000.0
2007-04-17 16:45:00,1.82125,1.82157,1.82125,1.82157,11000000.0
2007-04-17 16:46:00,1.82147,1.82216,1.82147,1.82207,11000000.0
2007-04-17 16:47:00,1.82167,1.8217,1.82157,1.8217,7000000.0
2007-04-17 16:48:00,1.82183,1.82205,1.82183,1.82205,10000000.0
2007-04-17 16:49:00,1.82195,1.82195,1.82146,1.8215,8000000.0
2007-04-17 16:50:00,1.8217,1.82171,1.8216,1.82171,8000000.0
2007-04-17 16:51:00,1.82188,1.82197,1.82179,1.82183,9000000.0
2007-04-17 16:52:00,1.82163,1.82174,1.82163,1.82166,7000000.0
2007-04-17 16:53:00,1.82149,1.82151,1.82132,1.82141,8000000.0
2007-04-17 16:54:00,1.82159,1.82163,1.82149,1.82163,7000000.0
2007-04-17 16:55:00,1.82156,1.82187,1.82147,1.82187,11000000.0
2007-04-17 16:56:00,1.82196,1.82215,1.82192,1.82192,11000000.0
2007-04-17 16:57:00,1.82192,1.822,1.82187,1.822,7000000.0
2007-04-17 16:58:00,1.82202,1.82202,1.82172,1.82172,8000000.0
2007-04-17 16:59:00,1.81986,1.82112,1.81986,1.82019,7000000.0
2007-04-17 17:00:00,1.82064,1.82078,1.82038,1.82046,11000000.0
2007-04-17 17:01:00,1.82082,1.82097,1.82082,1.82082,7000000.0
2007-04-17 17:02:00,1.82092,1.82098,1.82086,1.82094,8000000.0
2007-04-17 17:03:00,1.82085,1.82086,1.81891,1.82057,7000000.0
2007-04-17 17:04:00,1.8208,1.8209,1.8208,1.82084,7000000.0
2007-04-17 17:05:00,1.82086,1.82116,1.82086,1.82109,10000000.0
2007-04-17 17:06:00,1.82103,1.82118,1.82099,1.82099,9000000.0
2007-04-17 17:07:00,1.82062,1.82062,1.8201,1.82021,8000000.0
2007-04-17 17:08:00,1.82043,1.82053,1.82017,1.82053,9000000.0
2007-04-17 17:09:00,1.82071,1.82125,1.82071,1.82125,8000000.0
2007-04-17 17:10:00,1.82147,1.82208,1.82147,1.82208,9000000.0
2007-04-17 17:11:00,1.82217,1.82237,1.82217,1.82222,8000000.0
2007-04-17 17:12:00,1.82226,1.82237,1.8221,1.82236,7000000.0
2007-04-17 17:13:00,1.82235,1.82235,1.82218,1.82218,8000000.0
2007-04-17 17:14:00,1.82233,1.82244,1.8223,1.8224,8000000.0
2007-04-17 17:15:00,1.82244,1.82259,1.82244,1.82253,7000000.0
2007-04-17 17:16:00,1.82238,1.82238,1.82211,1.82225,10000000.0
2007-04-17 17:17:00,1.82219,1.82231,1.82213,1.82222,7000000.0
2007-04-17 17:18:00,1.82204,1.82221,1.82204,1.8222,9000000.0
2007-04-17 17:19:00,1.82207,1.82223,1.82203,1.82203,7000000.0
2007-04-17 17:20:00,1.82197,1.822,1.82179,1.82191,8000000.0
2007-04-17 17:21:00,1.82197,1.82203,1.82176,1.82203,10000000.0
2007-04-17 17:22:00,1.82194,1.82213,1.82194,1.82209,8000000.0
2007-04-17 17:23:00,1.82217,1.82239,1.82214,1.8223,8000000.0
2007-04-17 17:24:00,1.82237,1.8224,1.82221,1.82227,7000000.0
2007-04-17 17:25:00,1.82218,1.82221,1.82207,1.82221,7000000.0
2007-04-17 17:26:00,1.82236,1.8226,1.82231,1.8226,7000000.0
2007-04-17 17:27:00,1.8227,1.82277,1.82245,1.82277,9000000.0
2007-04-17 17:28:00,1.82269,1.82279,1.82252,1.82273,7000000.0
2007-04-17 17:29:00,1.82275,1.82289,1.82266,1.82266,8000000.0
2007-04-17 17:30:00,1.8224,1.82259,1.82231,1.82242,8000000.0
2007-04-17 17:31:00,1.82275,1.82284,1.82268,1.8227,9000000.0
2007-04-17 17:32:00,1.82282,1.82292,1.82263,1.82292,8000000.0
2007-04-17 17:33:00,1.82295,1.82299,1.82275,1.8229,11000000.0
2007-04-17 17:34:00,1.82284,1.82288,1.82265,1.8227,9000000.0
2007-04-17 17:35:00,1.82264,1.82264,1.82236,1.82264,7000000.0
2007-04-17 17:36:00,1.82262,1.8227,1.82209,1.82209,7000000.0
2007-04-17 17:37:00,1.82251,1.82278,1.82247,1.82278,7000000.0
2007-04-17 17:38:00,1.82292,1.82293,1.82248,1.82273,8000000.0
2007-04-17 17:39:00,1.82277,1.82277,1.82261,1.82263,7000000.0
2007-04-17 17:40:00,1.82291,1.82335,1.82291,1.82317,9000000.0
2007-04-17 17:41:00,1.82304,1.82316,1.82294,1.82294,8000000.0
2007-04-17 17:42:00,1.82277,1.82283,1.82234,1.82234,11000000.0
2007-04-17 17:43:00,1.82258,1.82278,1.82251,1.82278,7000000.0
2007-04-17 17:44:00,1.82277,1.82277,1.82245,1.82265,10000000.0
2007-04-17 17:45:00,1.82269,1.82269,1.82217,1.82223,7000000.0
2007-04-17 17:46:00,1.82202,1.82227,1.82202,1.82206,8000000.0
2007-04-17 17:47:00,1.82203,1.8222,1.82179,1.8221,8000000.0
2007-04-17 17:48:00,1.82223,1.82258,1.82223,1.82258,7000000.0
2007-04-17 17:49:00,1.82252,1.82266,1.82241,1.82266,7000000.0
2007-04-17 17:50:00,1.82267,1.82273,1.82229,1.82229,7000000.0
2007-04-17 17:51:00,1.82225,1.82262,1.82225,1.8226,7000000.0
2007-04-17 17:52:00,1.82226,1.82238,1.82218,1.82237,7000000.0
2007-04-17 17:53:00,1.82259,1.82259,1.82211,1.82211,7000000.0
2007-04-17 17:54:00,1.82216,1.82216,1.82187,1.82209,11000000.0
2007-04-17 17:55:00,1.82226,1.82231,1.82204,1.82204,7000000.0
2007-04-17 17:56:00,1.82193,1.8224,1.82193,1.8224,7000000.0
2007-04-17 17:57:00,1.82225,1.82225,1.82185,1.82185,10000000.0
2007-04-17 17:58:00,1.82161,1.82203,1.82161,1.82203,10000000.0
2007-04-17 17:59:00,1.82193,1.82206,1.82184,1.82201,10000000.0
2007-04-17 18:00:00,1.82194,1.8221,1.82193,1.82202,10000000.0
2007-04-17 18:01:00,1.82193,1.82217,1.82179,1.82217,8000000.0
2007-04-17 18:02:00,1.82186,1.82186,1.82143,1.82143,8000000.0
2007-04-17 18:03:00,1.82198,1.82198,1.82182,1.82182,10000000.0
2007-04-17 18:04:00,1.82185,1.82191,1.82181,1.82189,8000000.0
2007-04-17 18:05:00,1.82178,1.82179,1.82152,1.82152,10000000.0
2007-04-17 18:06:00,1.82153,1.82184,1.82153,1.82176,10000000.0
2007-04-17 18:07:00,1.82189,1.8219,1.8216,1.8216,8000000.0
2007-04-17 18:08:00,1.82177,1.82177,1.82158,1.82168,8000000.0
2007-04-17 18:09:00,1.82199,1.82202,1.8219,1.82202,8000000.0
2007-04-17 18:10:00,1.82181,1.82187,1.82169,1.82187,11000000.0
2007-04-17 18:11:00,1.82174,1.82174,1.82152,1.82173,7000000.0
2007-04-17 18:12:00,1.82195,1.82202,1.82186,1.82197,9000000.0
2007-04-17 18:13:00,1.82202,1.82211,1.8217,1.8221,11000000.0
2007-04-17 18:14:00,1.82217,1.82235,1.82215,1.82226,7000000.0
2007-04-17 18:15:00,1.82219,1.8223,1.82192,1.82192,8000000.0
2007-04-17 18:16:00,1.8218,1.8218,1.82158,1.82174,11000000.0
2007-04-17 18:17:00,1.82195,1.822,1.82175,1.82197,10000000.0
2007-04-17 18:18:00,1.82186,1.82186,1.82163,1.8217,8000000.0
2007-04-17 18:19:00,1.82112,1.8214,1.82076,1.82076,9000000.0
2007-04-17 18:20:00,1.82083,1.82093,1.82082,1.82086,7000000.0
2007-04-17 18:21:00,1.82103,1.82111,1.81925,1.82107,11000000.0
2007-04-17 18:22:00,1.82104,1.82135,1.82088,1.82135,11000000.0
2007-04-17 18:23:00,1.82158,1.82194,1.82149,1.82191,8000000.0
2007-04-17 18:24:00,1.82212,1.82212,1.82181,1.82181,10000000.0
2007-04-17 18:25:00,1.82193,1.822,1.8219,1.8219,7000000.0
2007-04-17 18:26:00,1.82191,1.82215,1.82181,1.82215,8000000.0
2007-04-17 18:27:00,1.82215,1.82233,1.82213,1.82233,7000000.0
2007-04-17 18:28:00,1.82224,1.82224,1.82194,1.82194,7000000.0
2007-04-17 18:29:00,1.82214,1.82214,1.82188,1.82188,7000000.0
2007-04-17 18:30:00,1.82203,1.82203,1.82181,1.82194,8000000.0
2007-04-17 18:31:00,1.8219,1.82204,1.82188,1.82196,9000000.0
2007-04-17 18:32:00,1.82201,1.82208,1.82154,1.82154,11000000.0
2007-04-17 18:33:00,1.82136,1.82136,1.82097,1.82097,11000000.0
2007-04-17 18:34:00,1.82102,1.82122,1.82098,1.82122,7000000.0
2007-04-17 18:35:00,1.8214,1.82148,1.82128,1.82128,8000000.0
2007-04-17 18:36:00,1.8212,1.82123,1.82101,1.82117,7000000.0
2007-04-17 18:37:00,1.82125,1.82125,1.8211,1.82111,8000000.0
2007-04-17 18:38:00,1.82119,1.82148,1.82119,1.82148,8000000.0
2007-04-17 18:39:00,1.82142,1.82175,1.82135,1.82175,7000000.0
2007-04-17 18:40:00,1.82182,1.82192,1.82177,1.82191,7000000.0
2007-04-17 18:41:00,1.82187,1.82187,1.82153,1.82153,8000000.0
2007-04-17 18:42:00,1.82139,1.82175,1.82129,1.82175,11000000.0
2007-04-17 18:43:00,1.8212,1.8212,1.82071,1.8212,8000000.0
2007-04-17 18:44:00,1.82158,1.8217,1.82156,1.82161,7000000.0
2007-04-17 18:45:00,1.82166,1.82166,1.82128,1.82133,11000000.0
2007-04-17 18:46:00,1.82124,1.82134,1.82104,1.82134,9000000.0
2007-04-17 18:47:00,1.82139,1.82139,1.82104,1.82104,8000000.0
2007-04-17 18:48:00,1.82128,1.82128,1.82097,1.82112,9000000.0
2007-04-17 18:49:00,1.82094,1.82094,1.82045,1.82081,7000000.0
2007-04-17 18:50:00,1.821,1.821,1.82081,1.82099,11000000.0
2007-04-17 18:51:00,1.821,1.82131,1.82089,1.82131,7000000.0
2007-04-17 18:52:00,1.82138,1.82142,1.82126,1.82126,8000000.0
2007-04-17 18:53:00,1.82107,1.82148,1.82107,1.82148,11000000.0
2007-04-17 18:54:00,1.82162,1.82169,1.82138,1.82138,7000000.0
2007-04-17 18:55:00,1.82145,1.82172,1.82137,1.82172,7000000.0
2007-04-17 18:56:00,1.82168,1.82184,1.82163,1.82163,7000000.0
2007-04-17 18:57:00,1.82171,1.82199,1.82161,1.82164,10000000.0
2007-04-17 18:58:00,1.82131,1.82177,1.82131,1.82177,9000000.0
2007-04-17 18:59:00,1.82189,1.82203,1.82189,1.82197,8000000.0
2007-04-17 19:00:00,1.82189,1.82189,1.82171,1.82178,7000000.0
2007-04-17 19:01:00,1.82185,1.82185,1.82171,1.82179,7000000.0
2007-04-17 19:02:00,1.82168,1.82178,1.82166,1.82178,8000000.0
2007-04-17 19:03:00,1.82169,1.82175,1.8215,1.82167,7000000.0
2007-04-17 19:04:00,1.8216,1.8216,1.82125,1.82125,8000000.0
2007-04-17 19:05:00,1.82149,1.82167,1.82147,1.82149,8000000.0
2007-04-17 19:06:00,1.82152,1.82193,1.82108,1.82193,8000000.0
2007-04-17 19:07:00,1.82169,1.82174,1.82163,1.82172,9000000.0
2007-04-17 19:08:00,1.82153,1.8224,1.82153,1.8224,8000000.0
2007-04-17 19:09:00,1.82199,1.82256,1.82199,1.82206,7000000.0
2007-04-17 19:10:00,1.8224,1.82261,1.8224,1.8226,11000000.0
2007-04-17 19:11:00,1.82255,1.82257,1.82234,1.82237,8000000.0
2007-04-17 19:12:00,1.82232,1.82286,1.82232,1.82286,7000000.0
2007-04-17 19:13:00,1.82293,1.82293,1.82133,1.82277,8000000.0
2007-04-17 19:14:00,1.82288,1.82288,1.82262,1.82262,8000000.0
2007-04-17 19:15:00,1.82277,1.82277,1.82257,1.82261,10000000.0
2007-04-17 19:16:00,1.82281,1.82281,1.82158,1.82158,8000000.0
2007-04-17 19:17:00,1.82307,1.82307,1.82286,1.82299,10000000.0
2007-04-17 19:18:00,1.82252,1.82262,1.82239,1.82245,11000000.0
2007-04-17 19:19:00,1.82234,1.82234,1.82209,1.82216,8000000.0
2007-04-17 19:20:00,1.82264,1.82264,1.82144,1.82165,11000000.0
2007-04-17 19:21:00,1.82218,1.82232,1.82213,1.82218,10000000.0
2007-04-17 19:22:00,1.82222,1.82229,1.8221,1.82229,9000000.0
2007-04-17 19:23:00,1.82223,1.82251,1.82223,1.82251,8000000.0
2007-04-17 19:24:00,1.82239,1.82239,1.82185,1.82185,9000000.0
2007-04-17 19:25:00,1.82209,1.82225,1.82203,1.82222,9000000.0
2007-04-17 19:26:00,1.822,1.82246,1.82199,1.82246,7000000.0
2007-04-17 19:27:00,1.8223,1.82242,1.8223,1.8224,8000000.0
2007-04-17 19:28:00,1.82245,1.82252,1.82185,1.82222,10000000.0
2007-04-17 19:29:00,1.82222,1.82243,1.82222,1.82243,7000000.0
2007-04-17 19:30:00,1.82203,1.82215,1.82168,1.82171,10000000.0
2007-04-17 19:31:00,1.82251,1.82256,1.82244,1.82247,7000000.0
2007-04-17 19:32:00,1.82245,1.82268,1.82243,1.82267,10000000.0
2007-04-17 19:33:00,1.82208,1.82255,1.82208,1.82255,7000000.0
2007-04-17 19:34:00,1.82296,1.82311,1.82296,1.82306,8000000.0
2007-04-17 19:35:00,1.82316,1.82322,1.82314,1.82319,7000000.0
2007-04-17 19:36:00,1.82237,1.82275,1.82219,1.82275,7000000.0
2007-04-17 19:37:00,1.82321,1.82324,1.82305,1.82306,8000000.0
2007-04-17 19:38:00,1.823,1.8231,1.823,1.82302,8000000.0
2007-04-17 19:39:00,1.82313,1.82322,1.823,1.82302,8000000.0
2007-04-17 19:40:00,1.82318,1.82337,1.82288,1.82288,7000000.0
2007-04-17 19:41:00,1.82316,1.82327,1.82297,1.82324,9000000.0
2007-04-17 19:42:00,1.82312,1.82324,1.82311,1.8232,7000000.0
2007-04-17 19:43:00,1.82329,1.82329,1.82306,1.82312,11000000.0
2007-04-17 19:44:00,1.82312,1.8234,1.82312,1.8234,8000000.0
2007-04-17 19:45:00,1.8237,1.8237,1.82324,1.82324,9000000.0
2007-04-17 19:46:00,1.82326,1.82326,1.82311,1.82311,7000000.0
2007-04-17 19:47:00,1.82337,1.82368,1.82337,1.82359,9000000.0
2007-04-17 19:48:00,1.82344,1.82364,1.82338,1.82364,8000000.0
2007-04-17 19:49:00,1.82355,1.82359,1.82343,1.8235,7000000.0
2007-04-17 19:50:00,1.82316,1.82325,1.82316,1.82318,7000000.0
2007-04-17 19:51:00,1.82311,1.82328,1.82309,1.82328,7000000.0
2007-04-17 19:52:00,1.82337,1.8234,1.82328,1.8234,7000000.0
2007-04-17 19:53:00,1.8231,1.82338,1.82307,1.82338,8000000.0
2007-04-17 19:54:00,1.82325,1.82325,1.82269,1.82269,8000000.0
2007-04-17 19:55:00,1.82324,1.82362,1.82323,1.82323,8000000.0
2007-04-17 19:56:00,1.82328,1.82364,1.82324,1.8236,8000000.0
2007-04-17 19:57:00,1.82382,1.82394,1.8238,1.82394,7000000.0
2007-04-17 19:58:00,1.82399,1.82415,1.82383,1.82414,10000000.0
2007-04-17 19:59:00,1.82422,1.82449,1.82404,1.82404,8000000.0
2007-04-17 20:00:00,1.82414,1.82446,1.824,1.82437,7000000.0
2007-04-17 20:01:00,1.82474,1.82474,1.82451,1.82451,7000000.0
2007-04-17 20:02:00,1.82417,1.82417,1.82387,1.82387,7000000.0
2007-04-17 20:03:00,1.82362,1.82387,1.82362,1.82371,9000000.0
2007-04-17 20:04:00,1.8234,1.82383,1.82261,1.82383,9000000.0
2007-04-17 20:05:00,1.82371,1.82387,1.8236,1.82385,9000000.0
2007-04-17 20:06:00,1.82365,1.82397,1.82365,1.82376,11000000.0
2007-04-17 20:07:00,1.82396,1.824,1.82384,1.82385,10000000.0
2007-04-17 20:08:00,1.82404,1.82404,1.82385,1.82404,8000000.0
2007-04-17 20:09:00,1.82396,1.82408,1.82389,1.82389,7000000.0
2007-04-17 20:10:00,1.82374,1.82374,1.82331,1.82356,8000000.0
2007-04-17 20:11:00,1.82368,1.82387,1.82368,1.82373,8000000.0
2007-04-17 20:12:00,1.82392,1.82392,1.82379,1.82384,7000000.0
2007-04-17 20:13:00,1.82368,1.82384,1.82368,1.82384,4000000.0
2007-04-17 20:14:00,1.82398,1.824,1.8239,1.824,7000000.0
2007-04-17 20:15:00,1.8239,1.8239,1.82334,1.82334,7000000.0
2007-04-17 20:16:00,1.82287,1.82287,1.82274,1.82274,7000000.0
2007-04-17 20:17:00,1.82274,1.8229,1.82273,1.82282,11000000.0
2007-04-17 20:18:00,1.82263,1.82279,1.82263,1.82273,9000000.0
2007-04-17 20:19:00,1.82272,1.8231,1.82272,1.82292,8000000.0
2007-04-17 20:20:00,1.82294,1.82299,1.82289,1.82299,7000000.0
2007-04-17 20:21:00,1.82308,1.82308,1.82283,1.82299,11000000.0
2007-04-17 20:22:00,1.82293,1.823,1.8229,1.82291,7000000.0
2007-04-17 20:23:00,1.82284,1.82284,1.82243,1.82243,7000000.0
2007-04-17 20:24:00,1.82223,1.82223,1.82161,1.8217,8000000.0
2007-04-17 20:25:00,1.82199,1.8222,1.82199,1.82207,11000000.0
2007-04-17 20:26:00,1.82216,1.82216,1.82183,1.82183,8000000.0
2007-04-17 20:27:00,1.8209,1.8209,1.82072,1.82085,9000000.0
2007-04-17 20:28:00,1.82203,1.82203,1.82185,1.82185,7000000.0
2007-04-17 20:29:00,1.82181,1.82182,1.82166,1.82166,8000000.0
2007-04-17 20:30:00,1.82191,1.82205,1.82174,1.82174,8000000.0
2007-04-17 20:31:00,1.82198,1.82203,1.82183,1.82183,7000000.0
2007-04-17 20:32:00,1.82208,1.82218,1.822,1.82218,7000000.0
2007-04-17 20:33:00,1.82212,1.8222,1.82199,1.82214,7000000.0
2007-04-17 20:34:00,1.82196,1.8221,1.8219,1.82195,8000000.0
2007-04-17 20:35:00,1.82176,1.82202,1.82176,1.82193,9000000.0
2007-04-17 20:36:00,1.82169,1.82172,1.82113,1.82113,7000000.0
2007-04-17 20:37:00,1.82201,1.82201,1.82166,1.82193,11000000.0
2007-04-17 20:38:00,1.82215,1.82244,1.82203,1.82244,10000000.0
2007-04-17 20:39:00,1.82253,1.82265,1.82213,1.8223,9000000.0
2007-04-17 20:40:00,1.82225,1.82274,1.82225,1.82274,8000000.0
2007-04-17 20:41:00,1.82275,1.82278,1.82262,1.82278,8000000.0
2007-04-17 20:42:00,1.82279,1.82279,1.82253,1.82253,11000000.0
2007-04-17 20:44:00,1.82266,1.82266,1.82247,1.82251,10000000.0
2007-04-17 20:45:00,1.82248,1.82256,1.82248,1.82255,7000000.0
2007-04-17 20:46:00,1.82268,1.82273,1.82257,1.82257,8000000.0
2007-04-17 20:47:00,1.82242,1.82259,1.8224,1.82258,7000000.0
2007-04-17 20:48:00,1.82252,1.82259,1.82236,1.82248,10000000.0
2007-04-17 20:49:00,1.82251,1.82276,1.82251,1.82264,7000000.0
2007-04-17 20:50:00,1.82272,1.82272,1.82253,1.8226,8000000.0
2007-04-17 20:51:00,1.82266,1.82272,1.82255,1.82269,9000000.0
2007-04-17 20:52:00,1.82272,1.82272,1.8222,1.82231,11000000.0
2007-04-17 20:53:00,1.82207,1.82225,1.82191,1.82191,11000000.0
2007-04-17 20:54:00,1.8221,1.82253,1.8221,1.82253,11000000.0
2007-04-17 20:55:00,1.82263,1.82267,1.82243,1.82267,8000000.0
2007-04-17 20:56:00,1.82252,1.82252,1.82227,1.82233,7000000.0
2007-04-17 20:57:00,1.82247,1.82258,1.82247,1.82258,7000000.0
2007-04-17 20:58:00,1.82263,1.82282,1.82253,1.82282,7000000.0
2007-04-17 20:59:00,1.82262,1.82267,1.82193,1.82193,7000000.0
2007-04-17 21:00:00,1.82226,1.82242,1.82226,1.82233,7000000.0
2007-04-17 21:01:00,1.82255,1.82257,1.82199,1.82199,7000000.0
2007-04-17 21:02:00,1.82184,1.82248,1.82184,1.82248,7000000.0
2007-04-17 21:03:00,1.82264,1.82275,1.82258,1.82258,8000000.0
2007-04-17 21:04:00,1.82249,1.82258,1.82216,1.82247,7000000.0
2007-04-17 21:05:00,1.82223,1.82258,1.82223,1.82258,7000000.0
2007-04-17 21:06:00,1.82251,1.82264,1.82245,1.82259,8000000.0
2007-04-17 21:07:00,1.82273,1.82274,1.82262,1.82273,8000000.0
2007-04-17 21:08:00,1.82263,1.82282,1.82258,1.82282,10000000.0
2007-04-17 21:09:00,1.82282,1.82282,1.8227,1.82282,8000000.0
2007-04-17 21:10:00,1.82276,1.82277,1.82268,1.82276,8000000.0
2007-04-17 21:11:00,1.82249,1.82257,1.82243,1.8225,7000000.0
2007-04-17 21:12:00,1.82278,1.82305,1.82278,1.82305,8000000.0
2007-04-17 21:13:00,1.82298,1.82306,1.8228,1.82304,10000000.0
2007-04-17 21:14:00,1.82347,1.82347,1.82288,1.82288,8000000.0
2007-04-17 21:15:00,1.82273,1.82304,1.82273,1.82304,8000000.0
2007-04-17 21:16:00,1.82303,1.82303,1.82289,1.82289,7000000.0
2007-04-17 21:17:00,1.82295,1.82307,1.82295,1.82307,5000000.0
2007-04-17 21:18:00,1.82269,1.82303,1.82269,1.82288,7000000.0
2007-04-17 21:19:00,1.82295,1.82317,1.82295,1.82317,7000000.0
2007-04-17 21:20:00,1.82313,1.8232,1.82305,1.82315,11000000.0
2007-04-17 21:21:00,1.82314,1.82314,1.82293,1.82305,10000000.0
2007-04-17 21:22:00,1.8233,1.8233,1.82307,1.82318,10000000.0
2007-04-17 21:23:00,1.82335,1.82343,1.82319,1.82334,5000000.0
2007-04-17 21:24:00,1.82353,1.8236,1.82341,1.82341,11000000.0
2007-04-17 21:25:00,1.82348,1.8235,1.82344,1.82344,7000000.0
2007-04-17 21:26:00,1.82347,1.82354,1.82346,1.82354,7000000.0
2007-04-17 21:27:00,1.82356,1.82362,1.82347,1.82347,6000000.0
2007-04-17 21:28:00,1.82352,1.82358,1.8234,1.82356,7000000.0
2007-04-17 21:29:00,1.82352,1.82352,1.82316,1.82316,8000000.0
2007-04-17 21:30:00,1.82309,1.82312,1.82296,1.823,8000000.0
2007-04-17 21:31:00,1.82278,1.82283,1.8227,1.82283,8000000.0
2007-04-17 21:32:00,1.82269,1.82271,1.82245,1.82268,7000000.0
2007-04-17 21:33:00,1.8234,1.8235,1.8234,1.8235,11000000.0
2007-04-17 21:34:00,1.82282,1.82282,1.8221,1.82215,11000000.0
2007-04-17 21:35:00,1.82215,1.82226,1.8221,1.82214,11000000.0
2007-04-17 21:36:00,1.8222,1.82229,1.82216,1.82228,8000000.0
2007-04-17 21:37:00,1.82223,1.82225,1.82206,1.82221,8000000.0
2007-04-17 21:38:00,1.82232,1.82236,1.82129,1.82129,8000000.0
2007-04-17 21:39:00,1.82168,1.82185,1.82168,1.82172,10000000.0
2007-04-17 21:40:00,1.82165,1.82192,1.82165,1.82186,7000000.0
2007-04-17 21:41:00,1.82186,1.8219,1.82172,1.82181,9000000.0
2007-04-17 21:42:00,1.82196,1.82209,1.8218,1.8218,7000000.0
2007-04-17 21:43:00,1.82199,1.82199,1.82198,1.82199,5000000.0
2007-04-17 21:44:00,1.82186,1.82197,1.82183,1.82195,8000000.0
2007-04-17 21:45:00,1.82178,1.8218,1.8217,1.8218,7000000.0
2007-04-17 21:46:00,1.82217,1.8222,1.82212,1.82217,8000000.0
2007-04-17 21:47:00,1.82202,1.82202,1.82179,1.8218,8000000.0
2007-04-17 21:48:00,1.82177,1.82185,1.82169,1.82185,8000000.0
2007-04-17 21:49:00,1.82182,1.82187,1.82172,1.82179,8000000.0
2007-04-17 21:50:00,1.82173,1.82176,1.82165,1.82169,8000000.0
2007-04-17 21:51:00,1.8215,1.82159,1.82138,1.8214,7000000.0
2007-04-17 21:52:00,1.82158,1.82162,1.82158,1.8216,7000000.0
2007-04-17 21:53:00,1.82151,1.82151,1.82147,1.82148,5000000.0
2007-04-17 21:54:00,1.82145,1.82171,1.82135,1.82171,7000000.0
2007-04-17 21:55:00,1.82181,1.82181,1.82143,1.82143,7000000.0
2007-04-17 21:56:00,1.82165,1.82179,1.82158,1.82167,8000000.0
2007-04-17 21:57:00,1.8217,1.82185,1.82167,1.82167,7000000.0
2007-04-17 21:58:00,1.82155,1.82173,1.82155,1.82172,7000000.0
2007-04-17 21:59:00,1.82183,1.82183,1.82146,1.82153,8000000.0
2007-04-17 22:00:00,1.82173,1.82196,1.8217,1.82176,10000000.0
2007-04-17 22:01:00,1.82192,1.82217,1.82186,1.82217,9000000.0
2007-04-17 22:02:00,1.82215,1.82219,1.82202,1.82213,8000000.0
2007-04-17 22:03:00,1.82177,1.8221,1.82177,1.8221,4000000.0
2007-04-17 22:04:00,1.82217,1.82217,1.82201,1.82212,8000000.0
2007-04-17 22:05:00,1.82207,1.82207,1.82174,1.82174,10000000.0
2007-04-17 22:06:00,1.82171,1.82171,1.8216,1.8216,7000000.0
2007-04-17 22:07:00,1.82157,1.82157,1.82129,1.82129,8000000.0
2007-04-17 22:08:00,1.82139,1.82139,1.82123,1.82123,8000000.0
2007-04-17 22:09:00,1.82134,1.82134,1.82072,1.82091,9000000.0
2007-04-17 22:10:00,1.82061,1.82099,1.82061,1.82089,8000000.0
2007-04-17 22:11:00,1.82102,1.8211,1.82095,1.82095,7000000.0
2007-04-17 22:12:00,1.82081,1.82111,1.82081,1.82108,8000000.0
2007-04-17 22:13:00,1.82105,1.82115,1.82085,1.82085,8000000.0
2007-04-17 22:14:00,1.82082,1.82101,1.82066,1.82074,11000000.0
2007-04-17 22:15:00,1.8205,1.8205,1.81977,1.81977,8000000.0
2007-04-17 22:16:00,1.81874,1.81874,1.81833,1.81867,9000000.0
2007-04-17 22:17:00,1.81868,1.81893,1.81868,1.81893,7000000.0
2007-04-17 22:18:00,1.81893,1.81924,1.81893,1.81914,8000000.0
2007-04-17 22:19:00,1.81909,1.81924,1.81872,1.8192,8000000.0
2007-04-17 22:20:00,1.81921,1.81939,1.81921,1.81939,7000000.0
2007-04-17 22:21:00,1.81938,1.81944,1.81916,1.81944,8000000.0
2007-04-17 22:22:00,1.81938,1.81938,1.81917,1.81931,7000000.0
2007-04-17 22:23:00,1.81945,1.81984,1.81945,1.81984,6000000.0
2007-04-17 22:24:00,1.8195,1.82016,1.8195,1.82016,7000000.0
2007-04-17 22:25:00,1.82019,1.82019,1.82002,1.82006,5000000.0
2007-04-17 22:26:00,1.81983,1.82006,1.81983,1.81996,9000000.0
2007-04-17 22:27:00,1.81977,1.81979,1.81961,1.81964,8000000.0
2007-04-17 22:28:00,1.81973,1.81979,1.81946,1.8196,8000000.0
2007-04-17 22:29:00,1.81942,1.81977,1.81942,1.81977,6000000.0
2007-04-17 22:30:00,1.8198,1.81982,1.81962,1.81979,7000000.0
2007-04-17 22:31:00,1.81958,1.81967,1.8195,1.8195,9000000.0
2007-04-17 22:32:00,1.81979,1.81993,1.81976,1.81982,8000000.0
2007-04-17 22:33:00,1.81976,1.81979,1.8196,1.8197,7000000.0
2007-04-17 22:34:00,1.81947,1.81955,1.81947,1.81953,7000000.0
2007-04-17 22:35:00,1.81936,1.81953,1.81913,1.81951,7000000.0
2007-04-17 22:36:00,1.81952,1.81982,1.81952,1.81982,10000000.0
2007-04-17 22:37:00,1.81976,1.81979,1.81957,1.81957,7000000.0
2007-04-17 22:38:00,1.81945,1.81973,1.81945,1.81973,8000000.0
2007-04-17 22:39:00,1.82023,1.82023,1.81987,1.82012,10000000.0
2007-04-17 22:40:00,1.82022,1.82022,1.81995,1.8201,7000000.0
2007-04-17 22:41:00,1.82036,1.82061,1.82036,1.8205,8000000.0
2007-04-17 22:42:00,1.82072,1.8211,1.82064,1.82105,8000000.0
2007-04-17 22:43:00,1.82101,1.82118,1.8209,1.82108,9000000.0
2007-04-17 22:44:00,1.82108,1.82134,1.82108,1.82134,11000000.0
2007-04-17 22:45:00,1.82141,1.82144,1.82129,1.82135,11000000.0
2007-04-17 22:46:00,1.82115,1.82127,1.82104,1.82104,8000000.0
2007-04-17 22:47:00,1.82111,1.82111,1.82092,1.82097,11000000.0
2007-04-17 22:48:00,1.82092,1.82092,1.82054,1.82079,8000000.0
2007-04-17 22:49:00,1.82092,1.82123,1.82092,1.82102,7000000.0
2007-04-17 22:50:00,1.81972,1.82042,1.81972,1.82042,7000000.0
2007-04-17 22:51:00,1.82018,1.82031,1.82013,1.82018,10000000.0
2007-04-17 22:52:00,1.82049,1.82056,1.8203,1.82056,8000000.0
2007-04-17 22:53:00,1.82065,1.82065,1.8206,1.8206,4000000.0
2007-04-17 22:54:00,1.82091,1.82103,1.82089,1.82089,8000000.0
2007-04-17 22:55:00,1.8214,1.8214,1.8213,1.8213,7000000.0
2007-04-17 22:56:00,1.82093,1.82093,1.82083,1.82091,7000000.0
2007-04-17 22:57:00,1.82098,1.821,1.82069,1.82082,7000000.0
2007-04-17 22:58:00,1.82047,1.82047,1.81956,1.81956,7000000.0
2007-04-17 22:59:00,1.82026,1.82028,1.81923,1.81923,7000000.0
2007-04-17 23:00:00,1.81908,1.81924,1.81908,1.81921,8000000.0
2007-04-17 23:01:00,1.81906,1.81915,1.81901,1.81915,8000000.0
2007-04-17 23:02:00,1.81911,1.81917,1.81863,1.81863,8000000.0
2007-04-17 23:03:00,1.81872,1.81904,1.81872,1.81884,7000000.0
2007-04-17 23:04:00,1.81837,1.81859,1.81837,1.81859,8000000.0
2007-04-17 23:05:00,1.81898,1.81912,1.81898,1.81912,7000000.0
2007-04-17 23:06:00,1.81859,1.81903,1.81859,1.81881,9000000.0
2007-04-17 23:07:00,1.81921,1.81935,1.81916,1.81935,10000000.0
2007-04-17 23:08:00,1.8193,1.81946,1.81913,1.81943,7000000.0
2007-04-17 23:09:00,1.81927,1.81927,1.81911,1.81912,9000000.0
2007-04-17 23:10:00,1.81934,1.81974,1.81921,1.81974,11000000.0
2007-04-17 23:11:00,1.81963,1.81974,1.81956,1.81969,7000000.0
2007-04-17 23:12:00,1.81964,1.81964,1.8196,1.8196,2000000.0
2007-04-17 23:13:00,1.81942,1.81949,1.81939,1.81949,6000000.0
2007-04-17 23:14:00,1.81968,1.81999,1.81934,1.81954,8000000.0
2007-04-17 23:15:00,1.81948,1.81955,1.81922,1.81924,9000000.0
2007-04-17 23:16:00,1.81987,1.82047,1.81987,1.82047,11000000.0
2007-04-17 23:17:00,1.82014,1.82028,1.82007,1.82028,7000000.0
2007-04-17 23:18:00,1.8203,1.82095,1.82028,1.82095,8000000.0
2007-04-17 23:19:00,1.82127,1.8216,1.82127,1.82134,9000000.0
2007-04-17 23:20:00,1.82116,1.8215,1.82116,1.8215,9000000.0
2007-04-17 23:21:00,1.82165,1.82178,1.82165,1.82178,9000000.0
2007-04-17 23:22:00,1.82172,1.82185,1.82172,1.82185,11000000.0
2007-04-17 23:23:00,1.8218,1.82183,1.82147,1.82147,6000000.0
2007-04-17 23:24:00,1.82161,1.82186,1.8216,1.82186,7000000.0
2007-04-17 23:25:00,1.82178,1.82178,1.82149,1.82165,7000000.0
2007-04-17 23:26:00,1.82189,1.82219,1.82189,1.82216,8000000.0
2007-04-17 23:27:00,1.8223,1.8223,1.82191,1.8222,9000000.0
2007-04-17 23:28:00,1.82173,1.8219,1.82167,1.82176,10000000.0
2007-04-17 23:29:00,1.82219,1.82219,1.82198,1.82215,9000000.0
2007-04-17 23:30:00,1.82224,1.82238,1.82219,1.82234,8000000.0
2007-04-17 23:31:00,1.82226,1.82236,1.82216,1.8223,7000000.0
2007-04-17 23:32:00,1.82227,1.8225,1.82227,1.82236,8000000.0
2007-04-17 23:33:00,1.82245,1.82262,1.8224,1.82257,7000000.0
2007-04-17 23:34:00,1.82276,1.82301,1.8227,1.82301,7000000.0
2007-04-17 23:35:00,1.82303,1.82303,1.82289,1.82295,9000000.0
2007-04-17 23:36:00,1.82298,1.82298,1.82271,1.82297,7000000.0
2007-04-17 23:37:00,1.82292,1.82296,1.82265,1.82293,9000000.0
2007-04-17 23:38:00,1.82254,1.82281,1.82254,1.8226,8000000.0
2007-04-17 23:39:00,1.82254,1.8227,1.82235,1.82254,10000000.0
2007-04-17 23:40:00,1.82277,1.82285,1.82267,1.82285,8000000.0
2007-04-17 23:41:00,1.8227,1.82281,1.82263,1.82281,8000000.0
2007-04-17 23:42:00,1.82232,1.82264,1.82232,1.82264,7000000.0
2007-04-17 23:43:00,1.82296,1.823,1.82268,1.82268,7000000.0
2007-04-17 23:44:00,1.82258,1.82258,1.82243,1.82243,7000000.0
2007-04-17 23:45:00,1.82246,1.82264,1.82246,1.82256,7000000.0
2007-04-17 23:46:00,1.82239,1.82257,1.82232,1.82232,8000000.0
2007-04-17 23:47:00,1.82231,1.82268,1.82227,1.82268,5000000.0
2007-04-17 23:48:00,1.82283,1.8229,1.82272,1.82272,7000000.0
2007-04-17 23:49:00,1.82281,1.82281,1.82256,1.82256,10000000.0
2007-04-17 23:50:00,1.82259,1.82294,1.82254,1.82294,7000000.0
2007-04-17 23:51:00,1.82296,1.82302,1.82293,1.82293,7000000.0
2007-04-17 23:52:00,1.8229,1.82308,1.82282,1.82298,11000000.0
2007-04-17 23:53:00,1.82295,1.82295,1.8225,1.8225,9000000.0
2007-04-17 23:54:00,1.82258,1.82271,1.82238,1.8224,8000000.0
2007-04-17 23:55:00,1.82197,1.82227,1.82197,1.82227,8000000.0
2007-04-17 23:56:00,1.82239,1.82256,1.82239,1.82254,8000000.0
2007-04-17 23:57:00,1.82223,1.82258,1.82223,1.82251,8000000.0
2007-04-17 23:58:00,1.82313,1.82318,1.82304,1.82316,7000000.0
2007-04-18 00:00:00,1.82242,1.82253,1.82216,1.82216,7000000.0
2007-04-18 00:01:00,1.82189,1.82305,1.82056,1.82237,7000000.0
2007-04-18 00:02:00,1.82174,1.82174,1.82148,1.82152,8000000.0
2007-04-18 00:04:00,1.82174,1.82234,1.82174,1.82234,7000000.0
2007-04-18 00:05:00,1.82204,1.82235,1.82204,1.82235,7000000.0
2007-04-18 00:06:00,1.82238,1.82256,1.82238,1.82242,10000000.0
2007-04-18 00:07:00,1.82257,1.8226,1.82243,1.8225,8000000.0
2007-04-18 00:08:00,1.82232,1.82239,1.82226,1.82232,9000000.0
2007-04-18 00:09:00,1.82226,1.82232,1.82211,1.82216,8000000.0
2007-04-18 00:10:00,1.8221,1.82218,1.82205,1.82206,8000000.0
2007-04-18 00:11:00,1.8215,1.8215,1.8215,1.8215,2000000.0
2007-04-18 00:12:00,1.82201,1.82228,1.82201,1.82228,7000000.0
2007-04-18 00:13:00,1.82209,1.8221,1.82196,1.82196,7000000.0
2007-04-18 00:14:00,1.822,1.822,1.82188,1.822,8000000.0
2007-04-18 00:15:00,1.82151,1.82151,1.82128,1.82137,8000000.0
2007-04-18 00:16:00,1.82112,1.82161,1.82109,1.82161,8000000.0
2007-04-18 00:17:00,1.8216,1.8217,1.82154,1.82154,10000000.0
2007-04-18 00:18:00,1.82153,1.82187,1.82153,1.82187,10000000.0
2007-04-18 00:19:00,1.82163,1.82163,1.82086,1.821,7000000.0
2007-04-18 00:20:00,1.82061,1.82069,1.82061,1.82068,8000000.0
2007-04-18 00:21:00,1.82076,1.82081,1.82064,1.82081,7000000.0
2007-04-18 00:22:00,1.82074,1.82083,1.82052,1.82083,9000000.0
2007-04-18 00:23:00,1.8208,1.8208,1.82072,1.82072,5000000.0
2007-04-18 00:24:00,1.82086,1.82086,1.82055,1.82055,10000000.0
2007-04-18 00:25:00,1.82092,1.82092,1.82077,1.82079,8000000.0
2007-04-18 00:26:00,1.82079,1.82079,1.82058,1.82064,7000000.0
2007-04-18 00:27:00,1.82069,1.82069,1.82052,1.8206,6000000.0
2007-04-18 00:28:00,1.82061,1.82061,1.82041,1.82041,9000000.0
2007-04-18 00:29:00,1.82047,1.8206,1.82039,1.82045,7000000.0
2007-04-18 00:30:00,1.82019,1.82019,1.81983,1.82015,11000000.0
2007-04-18 00:31:00,1.81958,1.8196,1.81945,1.81957,10000000.0
2007-04-18 00:32:00,1.82021,1.82053,1.82021,1.82025,8000000.0
2007-04-18 00:33:00,1.82028,1.82081,1.82028,1.82081,7000000.0
2007-04-18 00:34:00,1.82071,1.82108,1.82067,1.82108,8000000.0
2007-04-18 00:35:00,1.82095,1.82096,1.81906,1.82092,8000000.0
2007-04-18 00:36:00,1.8211,1.82145,1.8211,1.82136,7000000.0
2007-04-18 00:37:00,1.8216,1.82162,1.8214,1.82145,7000000.0
2007-04-18 00:38:00,1.82136,1.82173,1.82107,1.82173,7000000.0
2007-04-18 00:39:00,1.82186,1.82201,1.82174,1.82174,7000000.0
2007-04-18 00:40:00,1.82142,1.82156,1.82142,1.82143,6000000.0
2007-04-18 00:41:00,1.82099,1.82099,1.8199,1.8199,10000000.0
2007-04-18 00:42:00,1.81991,1.81991,1.81937,1.81979,11000000.0
2007-04-18 00:43:00,1.81987,1.81987,1.81928,1.8198,7000000.0
2007-04-18 00:44:00,1.81981,1.81981,1.81948,1.81966,7000000.0
2007-04-18 00:45:00,1.82149,1.82621,1.82149,1.82354,11000000.0
2007-04-18 00:46:00,1.82357,1.82357,1.82158,1.82158,11000000.0
2007-04-18 00:47:00,1.82173,1.82197,1.82173,1.8219,7000000.0
2007-04-18 00:48:00,1.82158,1.82158,1.82123,1.82137,10000000.0
2007-04-18 00:49:00,1.82128,1.82134,1.82099,1.82134,7000000.0
2007-04-18 00:50:00,1.82121,1.82141,1.82121,1.82127,8000000.0
2007-04-18 00:51:00,1.82135,1.82148,1.82124,1.82124,5000000.0
2007-04-18 00:52:00,1.82116,1.82123,1.82108,1.82111,8000000.0
2007-04-18 00:53:00,1.82106,1.8211,1.82096,1.82101,8000000.0
2007-04-18 00:54:00,1.82095,1.82095,1.82028,1.82028,8000000.0
2007-04-18 00:55:00,1.82041,1.82048,1.82009,1.82031,7000000.0
2007-04-18 00:56:00,1.82036,1.82039,1.81948,1.81948,7000000.0
2007-04-18 00:57:00,1.81918,1.81919,1.81903,1.81907,6000000.0
2007-04-18 00:58:00,1.81849,1.81849,1.81799,1.81801,8000000.0
2007-04-18 00:59:00,1.81589,1.81609,1.81473,1.81609,6000000.0
2007-04-18 01:00:00,1.81666,1.81666,1.81632,1.81632,9000000.0
2007-04-18 01:01:00,1.81634,1.81653,1.81584,1.81653,9000000.0
2007-04-18 01:02:00,1.81711,1.81781,1.81707,1.81781,8000000.0
2007-04-18 01:03:00,1.81761,1.81761,1.81746,1.81746,7000000.0
2007-04-18 01:04:00,1.81692,1.81704,1.81684,1.81702,8000000.0
2007-04-18 01:05:00,1.81711,1.81716,1.81703,1.81706,8000000.0
2007-04-18 01:06:00,1.8169,1.8169,1.81629,1.81657,8000000.0
2007-04-18 01:07:00,1.81682,1.81682,1.81638,1.8168,6000000.0
2007-04-18 01:08:00,1.81693,1.81733,1.81693,1.81724,8000000.0
2007-04-18 01:09:00,1.81751,1.81771,1.81748,1.81754,7000000.0
2007-04-18 01:10:00,1.81675,1.81675,1.81629,1.81629,11000000.0
2007-04-18 01:11:00,1.81642,1.81675,1.81642,1.81675,8000000.0
2007-04-18 01:12:00,1.81674,1.81674,1.81641,1.81641,9000000.0
2007-04-18 01:13:00,1.81633,1.81647,1.81624,1.81644,8000000.0
2007-04-18 01:14:00,1.81656,1.81693,1.81648,1.81693,8000000.0
2007-04-18 01:15:00,1.81759,1.81776,1.81736,1.81736,5000000.0
2007-04-18 01:16:00,1.81774,1.81774,1.81752,1.81759,9000000.0
2007-04-18 01:17:00,1.81755,1.81771,1.81755,1.81771,3000000.0
2007-04-18 01:18:00,1.8178,1.81785,1.81762,1.81762,8000000.0
2007-04-18 01:19:00,1.81748,1.81766,1.8173,1.8173,7000000.0
2007-04-18 01:20:00,1.81724,1.81748,1.8172,1.8172,8000000.0
2007-04-18 01:21:00,1.81744,1.81744,1.81731,1.81735,7000000.0
2007-04-18 01:22:00,1.81749,1.81749,1.81732,1.81733,7000000.0
2007-04-18 01:23:00,1.81704,1.81705,1.81682,1.81682,7000000.0
2007-04-18 01:24:00,1.81699,1.81699,1.81665,1.81665,11000000.0
2007-04-18 01:25:00,1.81676,1.81693,1.8167,1.81687,7000000.0
2007-04-18 01:26:00,1.81687,1.81687,1.8167,1.81672,8000000.0
2007-04-18 01:27:00,1.81683,1.81697,1.81673,1.81692,8000000.0
2007-04-18 01:28:00,1.81667,1.81692,1.81657,1.81684,8000000.0
2007-04-18 01:29:00,1.81673,1.81673,1.81654,1.81656,5000000.0
2007-04-18 01:30:00,1.81646,1.81646,1.81588,1.81588,7000000.0
2007-04-18 01:31:00,1.81578,1.81578,1.81553,1.81561,10000000.0
2007-04-18 01:32:00,1.81531,1.81561,1.81531,1.81551,9000000.0
2007-04-18 01:33:00,1.81583,1.8159,1.8157,1.81582,8000000.0
2007-04-18 01:34:00,1.81557,1.81587,1.81546,1.8157,11000000.0
2007-04-18 01:35:00,1.81614,1.81624,1.81605,1.8161,11000000.0
2007-04-18 01:36:00,1.81611,1.81629,1.81611,1.81624,10000000.0
2007-04-18 01:37:00,1.81647,1.81647,1.81633,1.81636,8000000.0
2007-04-18 01:38:00,1.81598,1.81605,1.81587,1.81588,7000000.0
2007-04-18 01:39:00,1.81582,1.81604,1.81582,1.81601,6000000.0
2007-04-18 01:40:00,1.81626,1.81629,1.81594,1.81629,11000000.0
2007-04-18 01:41:00,1.81625,1.81625,1.81601,1.81601,7000000.0
2007-04-18 01:42:00,1.81615,1.81615,1.81592,1.81597,6000000.0
2007-04-18 01:43:00,1.81564,1.81587,1.81564,1.81587,8000000.0
2007-04-18 01:44:00,1.81585,1.81585,1.81549,1.8155,8000000.0
2007-04-18 01:45:00,1.8156,1.8156,1.8154,1.8154,9000000.0
2007-04-18 01:46:00,1.81549,1.81554,1.81537,1.81554,7000000.0
2007-04-18 01:47:00,1.81565,1.81576,1.81556,1.81563,8000000.0
2007-04-18 01:48:00,1.81557,1.81557,1.81527,1.81527,8000000.0
2007-04-18 01:49:00,1.815,1.81545,1.815,1.81531,9000000.0
2007-04-18 01:50:00,1.81507,1.81533,1.81469,1.81469,7000000.0
2007-04-18 01:51:00,1.81564,1.81618,1.81564,1.81609,8000000.0
2007-04-18 01:52:00,1.81642,1.81676,1.81642,1.81672,8000000.0
2007-04-18 01:53:00,1.81692,1.81704,1.81683,1.81693,10000000.0
2007-04-18 01:54:00,1.81688,1.81702,1.81677,1.81692,10000000.0
2007-04-18 01:55:00,1.81748,1.81748,1.81715,1.81732,8000000.0
2007-04-18 01:56:00,1.81762,1.81789,1.81587,1.81784,10000000.0
2007-04-18 01:57:00,1.81797,1.81804,1.81793,1.81796,5000000.0
2007-04-18 01:58:00,1.81758,1.81776,1.81729,1.81776,8000000.0
2007-04-18 01:59:00,1.81812,1.81812,1.81799,1.81808,10000000.0
2007-04-18 02:00:00,1.81783,1.81801,1.81769,1.81801,7000000.0
2007-04-18 02:01:00,1.81802,1.81802,1.81789,1.81802,10000000.0
2007-04-18 02:02:00,1.81812,1.81829,1.81809,1.81809,13000000.0
2007-04-18 02:03:00,1.8179,1.81809,1.81787,1.81809,17000000.0
2007-04-18 02:04:00,1.81702,1.81769,1.81674,1.81674,11000000.0
2007-04-18 02:05:00,1.81809,1.81812,1.81802,1.81811,9000000.0
2007-04-18 02:06:00,1.81802,1.81809,1.81791,1.81809,7000000.0
2007-04-18 02:07:00,1.81802,1.8181,1.81794,1.81808,13000000.0
2007-04-18 02:08:00,1.81803,1.81803,1.81715,1.81715,16000000.0
2007-04-18 02:09:00,1.81724,1.81724,1.81709,1.81719,10000000.0
2007-04-18 02:10:00,1.81722,1.81748,1.81722,1.81746,8000000.0
2007-04-18 02:11:00,1.81705,1.81732,1.81653,1.81653,7000000.0
2007-04-18 02:12:00,1.81734,1.81765,1.81734,1.81765,14000000.0
2007-04-18 02:13:00,1.81771,1.81771,1.81749,1.81754,7000000.0
2007-04-18 02:14:00,1.81734,1.81763,1.81734,1.81763,7000000.0
2007-04-18 02:15:00,1.81761,1.81761,1.81687,1.81687,7000000.0
2007-04-18 02:16:00,1.8169,1.81696,1.81654,1.81696,8000000.0
2007-04-18 02:17:00,1.81708,1.81725,1.81708,1.81725,7000000.0
2007-04-18 02:18:00,1.81728,1.81734,1.81713,1.81734,11000000.0
2007-04-18 02:19:00,1.81745,1.81757,1.81743,1.81743,7000000.0
2007-04-18 02:20:00,1.81744,1.81762,1.81744,1.81762,12000000.0
2007-04-18 02:21:00,1.81709,1.81709,1.81699,1.81699,12000000.0
2007-04-18 02:22:00,1.81679,1.81693,1.81679,1.81683,5000000.0
2007-04-18 02:23:00,1.81681,1.81687,1.8166,1.8166,9000000.0
2007-04-18 02:24:00,1.81669,1.81688,1.81669,1.81688,8000000.0
2007-04-18 02:25:00,1.8169,1.81692,1.81681,1.81692,16000000.0
2007-04-18 02:26:00,1.8167,1.8167,1.8165,1.81651,6000000.0
2007-04-18 02:27:00,1.81648,1.81683,1.81648,1.81683,18000000.0
2007-04-18 02:28:00,1.81603,1.81633,1.8158,1.81611,8000000.0
2007-04-18 02:29:00,1.81677,1.81681,1.8167,1.8168,10000000.0
2007-04-18 02:30:00,1.81672,1.81672,1.81654,1.81654,4000000.0
2007-04-18 02:31:00,1.81724,1.81738,1.81717,1.81738,9000000.0
2007-04-18 02:32:00,1.81755,1.81755,1.8173,1.81735,15000000.0
2007-04-18 02:33:00,1.81731,1.81735,1.81718,1.81735,14000000.0
2007-04-18 02:34:00,1.81709,1.81709,1.81678,1.81696,6000000.0
2007-04-18 02:35:00,1.81703,1.81713,1.817,1.81709,7000000.0
2007-04-18 02:36:00,1.81735,1.8176,1.8171,1.8176,8000000.0
2007-04-18 02:37:00,1.81745,1.81745,1.81734,1.81737,7000000.0
2007-04-18 02:38:00,1.81743,1.81743,1.81726,1.81737,7000000.0
2007-04-18 02:39:00,1.81709,1.81724,1.81691,1.81691,13000000.0
2007-04-18 02:40:00,1.81693,1.81733,1.81693,1.81733,11000000.0
2007-04-18 02:41:00,1.81703,1.81703,1.8165,1.81675,10000000.0
2007-04-18 02:42:00,1.8166,1.8169,1.81644,1.81654,11000000.0
2007-04-18 02:43:00,1.81662,1.81673,1.81636,1.81636,8000000.0
2007-04-18 02:44:00,1.81639,1.81639,1.81578,1.81578,10000000.0
2007-04-18 02:45:00,1.81558,1.81564,1.81546,1.81548,10000000.0
2007-04-18 02:46:00,1.81472,1.81472,1.81421,1.81421,8000000.0
2007-04-18 02:47:00,1.8142,1.81447,1.8142,1.81446,8000000.0
2007-04-18 02:48:00,1.81445,1.81487,1.81445,1.81487,11000000.0
2007-04-18 02:49:00,1.81493,1.81493,1.81435,1.81435,10000000.0
2007-04-18 02:50:00,1.81423,1.81445,1.81409,1.81416,8000000.0
2007-04-18 02:51:00,1.81417,1.81433,1.81396,1.81433,10000000.0
2007-04-18 02:52:00,1.81446,1.81446,1.81413,1.81432,11000000.0
2007-04-18 02:53:00,1.81424,1.81424,1.81398,1.81412,8000000.0
2007-04-18 02:54:00,1.81403,1.81495,1.81403,1.81495,7000000.0
2007-04-18 02:55:00,1.81478,1.81518,1.81471,1.81471,8000000.0
2007-04-18 02:56:00,1.81488,1.81507,1.81478,1.81507,7000000.0
2007-04-18 02:57:00,1.81505,1.81525,1.81495,1.81505,8000000.0
2007-04-18 02:58:00,1.81493,1.81502,1.81458,1.81458,12000000.0
2007-04-18 02:59:00,1.81453,1.81477,1.81453,1.81458,19000000.0
2007-04-18 03:00:00,1.81429,1.81429,1.81378,1.81378,7000000.0
2007-04-18 03:01:00,1.81304,1.81412,1.81304,1.81412,10000000.0
2007-04-18 03:02:00,1.81388,1.8141,1.81387,1.8141,8000000.0
2007-04-18 03:03:00,1.81404,1.81404,1.81376,1.81392,11000000.0
2007-04-18 03:04:00,1.81383,1.81408,1.81381,1.81381,7000000.0
2007-04-18 03:05:00,1.81348,1.81365,1.8134,1.81344,10000000.0
2007-04-18 03:06:00,1.81387,1.81419,1.81377,1.81377,11000000.0
2007-04-18 03:07:00,1.81343,1.81363,1.81343,1.81343,7000000.0
2007-04-18 03:08:00,1.81365,1.81365,1.81356,1.81361,4000000.0
2007-04-18 03:09:00,1.81405,1.81426,1.81402,1.81402,10000000.0
2007-04-18 03:10:00,1.8142,1.8142,1.81411,1.81411,2000000.0
2007-04-18 03:11:00,1.8143,1.8143,1.81415,1.81425,8000000.0
2007-04-18 03:12:00,1.81421,1.81433,1.81417,1.81432,7000000.0
2007-04-18 03:13:00,1.81478,1.81525,1.81462,1.81525,10000000.0
2007-04-18 03:14:00,1.81539,1.81539,1.8149,1.81496,7000000.0
2007-04-18 03:15:00,1.81524,1.81538,1.81482,1.81509,11000000.0
2007-04-18 03:16:00,1.81498,1.815,1.81481,1.81481,7000000.0
2007-04-18 03:17:00,1.81472,1.81472,1.81436,1.81458,8000000.0
2007-04-18 03:18:00,1.8148,1.8148,1.81471,1.81471,3000000.0
2007-04-18 03:19:00,1.81463,1.81484,1.81454,1.81454,7000000.0
2007-04-18 03:20:00,1.81472,1.81479,1.81458,1.81479,6000000.0
2007-04-18 03:21:00,1.81482,1.81491,1.81478,1.81491,7000000.0
2007-04-18 03:22:00,1.81499,1.81499,1.81479,1.81494,6000000.0
2007-04-18 03:23:00,1.8151,1.81522,1.81506,1.81521,5000000.0
2007-04-18 03:24:00,1.81531,1.81539,1.81478,1.81478,7000000.0
2007-04-18 03:25:00,1.81468,1.8147,1.81449,1.81454,23000000.0
2007-04-18 03:26:00,1.81456,1.81456,1.81434,1.81439,7000000.0
2007-04-18 03:27:00,1.81432,1.8147,1.81417,1.81464,7000000.0
2007-04-18 03:28:00,1.81466,1.81466,1.81417,1.81417,7000000.0
2007-04-18 03:29:00,1.8143,1.81437,1.81398,1.81398,7000000.0
2007-04-18 03:30:00,1.814,1.81477,1.814,1.81477,4000000.0
2007-04-18 03:31:00,1.8144,1.81466,1.81429,1.81429,8000000.0
2007-04-18 03:32:00,1.81469,1.81469,1.81417,1.8145,10000000.0
2007-04-18 03:33:00,1.81536,1.81536,1.81492,1.81527,7000000.0
2007-04-18 03:34:00,1.81517,1.81528,1.81495,1.81495,11000000.0
2007-04-18 03:35:00,1.81499,1.81519,1.81497,1.81497,8000000.0
2007-04-18 03:36:00,1.81494,1.81494,1.8147,1.81494,7000000.0
2007-04-18 03:37:00,1.81475,1.81475,1.81423,1.81423,8000000.0
2007-04-18 03:38:00,1.8145,1.8145,1.81414,1.81414,8000000.0
2007-04-18 03:39:00,1.81407,1.81419,1.81387,1.81387,9000000.0
2007-04-18 03:40:00,1.81408,1.81426,1.81408,1.81412,11000000.0
2007-04-18 03:41:00,1.81388,1.81408,1.81388,1.81408,8000000.0
2007-04-18 03:42:00,1.81433,1.81449,1.81425,1.81436,7000000.0
2007-04-18 03:43:00,1.81429,1.81429,1.81383,1.81383,9000000.0
2007-04-18 03:44:00,1.81393,1.81393,1.81362,1.81383,6000000.0
2007-04-18 03:45:00,1.81411,1.81425,1.8141,1.81416,7000000.0
2007-04-18 03:46:00,1.81429,1.8144,1.81418,1.81418,6000000.0
2007-04-18 03:47:00,1.81421,1.81437,1.81407,1.81437,9000000.0
2007-04-18 03:48:00,1.81446,1.81448,1.81429,1.8144,11000000.0
2007-04-18 03:49:00,1.81412,1.81429,1.81404,1.81404,23000000.0
2007-04-18 03:50:00,1.81424,1.81472,1.81424,1.81467,9000000.0
2007-04-18 03:51:00,1.81378,1.81435,1.81378,1.81435,8000000.0
2007-04-18 03:52:00,1.81489,1.815,1.81464,1.81489,9000000.0
2007-04-18 03:53:00,1.81482,1.81491,1.81475,1.81491,8000000.0
2007-04-18 03:54:00,1.81494,1.81526,1.81489,1.81524,9000000.0
2007-04-18 03:55:00,1.81491,1.81503,1.81487,1.81503,10000000.0
2007-04-18 03:56:00,1.81507,1.81518,1.81498,1.81498,8000000.0
2007-04-18 03:57:00,1.81444,1.81494,1.81432,1.81494,9000000.0
2007-04-18 03:58:00,1.81533,1.81538,1.81509,1.81509,8000000.0
2007-04-18 03:59:00,1.81478,1.8152,1.8147,1.8152,7000000.0
2007-04-18 04:00:00,1.81526,1.81526,1.81521,1.81521,5000000.0
2007-04-18 04:01:00,1.81487,1.81505,1.81462,1.81462,8000000.0
2007-04-18 04:02:00,1.81477,1.81534,1.81477,1.81534,6000000.0
2007-04-18 04:03:00,1.81521,1.81547,1.81511,1.81522,12000000.0
2007-04-18 04:04:00,1.81518,1.81518,1.81487,1.81487,9000000.0
2007-04-18 04:05:00,1.81491,1.81521,1.81491,1.81496,7000000.0
2007-04-18 04:06:00,1.81546,1.81566,1.81543,1.81543,10000000.0
2007-04-18 04:07:00,1.81546,1.81547,1.81495,1.81495,7000000.0
2007-04-18 04:08:00,1.81478,1.81503,1.81477,1.815,7000000.0
2007-04-18 04:09:00,1.81475,1.81517,1.81475,1.81517,8000000.0
2007-04-18 04:10:00,1.81528,1.81539,1.81524,1.81535,8000000.0
2007-04-18 04:11:00,1.81563,1.81571,1.8154,1.81571,8000000.0
2007-04-18 04:12:00,1.81583,1.81603,1.81583,1.81603,7000000.0
2007-04-18 04:13:00,1.81561,1.81561,1.8155,1.81552,8000000.0
2007-04-18 04:14:00,1.81578,1.81578,1.81565,1.81567,7000000.0
2007-04-18 04:15:00,1.81525,1.81538,1.81525,1.81527,8000000.0
2007-04-18 04:16:00,1.81596,1.81628,1.81596,1.81628,7000000.0
2007-04-18 04:17:00,1.81618,1.81618,1.816,1.816,19000000.0
2007-04-18 04:18:00,1.81576,1.8159,1.81547,1.81547,7000000.0
2007-04-18 04:19:00,1.81523,1.81597,1.81523,1.81597,21000000.0
2007-04-18 04:20:00,1.81606,1.81611,1.8158,1.81611,11000000.0
2007-04-18 04:21:00,1.81582,1.81582,1.81543,1.81543,8000000.0
2007-04-18 04:22:00,1.81546,1.81548,1.8153,1.81535,8000000.0
2007-04-18 04:23:00,1.81542,1.81542,1.81505,1.81515,9000000.0
2007-04-18 04:24:00,1.81505,1.81522,1.81505,1.81521,12000000.0
2007-04-18 04:25:00,1.81528,1.81528,1.81511,1.81521,6000000.0
2007-04-18 04:26:00,1.81522,1.81529,1.81505,1.81505,11000000.0
2007-04-18 04:27:00,1.81495,1.81515,1.81488,1.81488,9000000.0
2007-04-18 04:28:00,1.81475,1.81483,1.81475,1.81475,14000000.0
2007-04-18 04:29:00,1.81491,1.81491,1.8144,1.8144,7000000.0
2007-04-18 04:30:00,1.81443,1.81469,1.81443,1.81451,25000000.0
2007-04-18 04:31:00,1.81468,1.81489,1.81462,1.81462,7000000.0
2007-04-18 04:32:00,1.81492,1.81531,1.81492,1.81531,3000000.0
2007-04-18 04:33:00,1.81531,1.81545,1.81531,1.81545,5000000.0
2007-04-18 04:34:00,1.81577,1.81591,1.81577,1.81591,10000000.0
2007-04-18 04:35:00,1.8158,1.81585,1.81564,1.81564,9000000.0
2007-04-18 04:36:00,1.81613,1.81613,1.81595,1.81613,7000000.0
2007-04-18 04:37:00,1.81606,1.81608,1.81582,1.81582,7000000.0
2007-04-18 04:38:00,1.81605,1.81627,1.81596,1.81627,5000000.0
2007-04-18 04:39:00,1.81598,1.81614,1.81584,1.81613,9000000.0
2007-04-18 04:40:00,1.81617,1.81621,1.81574,1.81621,9000000.0
2007-04-18 04:41:00,1.81616,1.81634,1.81599,1.8162,7000000.0
2007-04-18 04:42:00,1.81588,1.81592,1.8156,1.8156,7000000.0
2007-04-18 04:43:00,1.81606,1.81647,1.81603,1.81643,7000000.0
2007-04-18 04:44:00,1.81635,1.81635,1.81613,1.81613,8000000.0
2007-04-18 04:45:00,1.81628,1.81628,1.816,1.816,9000000.0
2007-04-18 04:46:00,1.81592,1.81614,1.81592,1.81605,7000000.0
2007-04-18 04:47:00,1.81605,1.81608,1.81584,1.81604,8000000.0
2007-04-18 04:48:00,1.81601,1.81624,1.81601,1.81624,8000000.0
2007-04-18 04:49:00,1.81619,1.81633,1.81609,1.81633,8000000.0
2007-04-18 04:50:00,1.81619,1.81619,1.81584,1.81604,7000000.0
2007-04-18 04:51:00,1.81616,1.81624,1.81614,1.81615,15000000.0
2007-04-18 04:52:00,1.8162,1.81623,1.81613,1.8162,8000000.0
2007-04-18 04:53:00,1.8162,1.8164,1.81598,1.8164,7000000.0
2007-04-18 04:54:00,1.81623,1.81634,1.81614,1.81634,11000000.0
2007-04-18 04:55:00,1.81645,1.81648,1.81631,1.81631,9000000.0
2007-04-18 04:56:00,1.8162,1.8162,1.81577,1.81577,12000000.0
2007-04-18 04:57:00,1.81607,1.81637,1.81607,1.81637,7000000.0
2007-04-18 04:58:00,1.81612,1.81629,1.81602,1.81602,9000000.0
2007-04-18 04:59:00,1.81655,1.81655,1.81623,1.81639,12000000.0
2007-04-18 05:00:00,1.81606,1.81611,1.81581,1.81611,9000000.0
2007-04-18 05:01:00,1.81527,1.81591,1.81527,1.81591,7000000.0
2007-04-18 05:02:00,1.81535,1.81562,1.81507,1.81512,7000000.0
2007-04-18 05:03:00,1.81487,1.81487,1.81487,1.81487,8000000.0
2007-04-18 05:04:00,1.81605,1.81613,1.81585,1.81613,8000000.0
2007-04-18 05:05:00,1.81544,1.81544,1.81521,1.81529,7000000.0
2007-04-18 05:06:00,1.81507,1.81537,1.81492,1.81532,8000000.0
2007-04-18 05:07:00,1.81574,1.81574,1.81557,1.81557,5000000.0
2007-04-18 05:08:00,1.81548,1.81562,1.81531,1.81534,7000000.0
2007-04-18 05:09:00,1.81514,1.81536,1.81487,1.81487,16000000.0
2007-04-18 05:10:00,1.81489,1.81493,1.81484,1.81484,12000000.0
2007-04-18 05:11:00,1.81487,1.815,1.81484,1.81491,11000000.0
2007-04-18 05:12:00,1.81491,1.81492,1.81488,1.81488,16000000.0
2007-04-18 05:13:00,1.81475,1.81481,1.81459,1.81465,9000000.0
2007-04-18 05:14:00,1.81488,1.81504,1.81488,1.81498,12000000.0
2007-04-18 05:15:00,1.81489,1.81495,1.81475,1.81475,8000000.0
2007-04-18 05:16:00,1.81429,1.81468,1.81429,1.81468,11000000.0
2007-04-18 05:17:00,1.81479,1.81492,1.81474,1.81474,9000000.0
2007-04-18 05:18:00,1.81476,1.81489,1.81476,1.81478,16000000.0
2007-04-18 05:19:00,1.81479,1.81481,1.81459,1.81461,9000000.0
2007-04-18 05:20:00,1.81454,1.81461,1.81449,1.81449,11000000.0
2007-04-18 05:21:00,1.81466,1.81468,1.81449,1.81449,10000000.0
2007-04-18 05:22:00,1.81451,1.81479,1.81451,1.81465,28000000.0
2007-04-18 05:23:00,1.8145,1.8145,1.81428,1.81428,7000000.0
2007-04-18 05:24:00,1.81441,1.81457,1.81433,1.81455,8000000.0
2007-04-18 05:25:00,1.81437,1.81437,1.81392,1.81413,47000000.0
2007-04-18 05:26:00,1.81454,1.81454,1.81447,1.8145,7000000.0
2007-04-18 05:27:00,1.81422,1.81422,1.81366,1.81366,7000000.0
2007-04-18 05:28:00,1.81385,1.81437,1.81385,1.81437,3000000.0
2007-04-18 05:29:00,1.81465,1.81475,1.81465,1.8147,5000000.0
2007-04-18 05:30:00,1.81469,1.81469,1.81441,1.81441,7000000.0
2007-04-18 05:31:00,1.81458,1.81461,1.81453,1.81453,8000000.0
2007-04-18 05:32:00,1.81421,1.81422,1.81377,1.81422,10000000.0
2007-04-18 05:33:00,1.81449,1.81449,1.81403,1.8143,10000000.0
2007-04-18 05:34:00,1.81419,1.81419,1.81342,1.81342,8000000.0
2007-04-18 05:35:00,1.81421,1.81454,1.8142,1.81446,10000000.0
2007-04-18 05:36:00,1.81447,1.81448,1.81429,1.81448,15000000.0
2007-04-18 05:37:00,1.81455,1.81455,1.81435,1.81435,8000000.0
2007-04-18 05:38:00,1.81437,1.81452,1.81437,1.81452,11000000.0
2007-04-18 05:39:00,1.8146,1.81461,1.81423,1.81461,7000000.0
2007-04-18 05:40:00,1.8144,1.81452,1.8144,1.81452,2000000.0
2007-04-18 05:41:00,1.81456,1.81476,1.81451,1.81476,8000000.0
2007-04-18 05:42:00,1.81466,1.81466,1.8146,1.81465,16000000.0
2007-04-18 05:43:00,1.81486,1.815,1.81474,1.81474,8000000.0
2007-04-18 05:44:00,1.8149,1.81524,1.81487,1.81518,8000000.0
2007-04-18 05:45:00,1.81516,1.81526,1.81516,1.81526,13000000.0
2007-04-18 05:46:00,1.81548,1.81548,1.81522,1.81525,10000000.0
2007-04-18 05:47:00,1.81503,1.81515,1.81503,1.81515,15000000.0
2007-04-18 05:48:00,1.81531,1.81531,1.8151,1.81515,8000000.0
2007-04-18 05:49:00,1.81518,1.81518,1.81509,1.81518,5000000.0
2007-04-18 05:50:00,1.81514,1.81524,1.81513,1.81513,13000000.0
2007-04-18 05:51:00,1.81432,1.81506,1.81432,1.81506,6000000.0
2007-04-18 05:52:00,1.81536,1.81556,1.81531,1.81556,15000000.0
2007-04-18 05:53:00,1.81567,1.81567,1.81534,1.81551,8000000.0
2007-04-18 05:54:00,1.81564,1.81564,1.81529,1.81529,5000000.0
2007-04-18 05:55:00,1.81521,1.81531,1.815,1.81509,11000000.0
2007-04-18 05:56:00,1.81472,1.8153,1.81472,1.81528,9000000.0
2007-04-18 05:57:00,1.81533,1.81533,1.81515,1.81532,11000000.0
2007-04-18 05:58:00,1.81536,1.81549,1.81535,1.81549,6000000.0
2007-04-18 05:59:00,1.81541,1.81565,1.81538,1.81564,12000000.0
2007-04-18 06:00:00,1.81563,1.8159,1.81562,1.81586,25000000.0
2007-04-18 06:01:00,1.8162,1.8162,1.816,1.8161,7000000.0
2007-04-18 06:02:00,1.81639,1.81639,1.81622,1.81622,13000000.0
2007-04-18 06:03:00,1.81636,1.81636,1.81599,1.81599,6000000.0
2007-04-18 06:04:00,1.81643,1.81693,1.81643,1.81693,11000000.0
2007-04-18 06:05:00,1.81687,1.81687,1.81651,1.81671,9000000.0
2007-04-18 06:06:00,1.81653,1.81669,1.81653,1.81656,8000000.0
2007-04-18 06:07:00,1.81665,1.81677,1.81656,1.81677,7000000.0
2007-04-18 06:08:00,1.81665,1.81681,1.81655,1.81655,6000000.0
2007-04-18 06:09:00,1.81647,1.81647,1.81626,1.81626,10000000.0
2007-04-18 06:10:00,1.81639,1.81639,1.81621,1.81636,8000000.0
2007-04-18 06:11:00,1.81665,1.81666,1.81657,1.81666,7000000.0
2007-04-18 06:12:00,1.81656,1.81675,1.81656,1.81675,4000000.0
2007-04-18 06:13:00,1.81674,1.81674,1.81627,1.81627,15000000.0
2007-04-18 06:14:00,1.81675,1.81691,1.81658,1.81685,7000000.0
2007-04-18 06:15:00,1.81697,1.81697,1.81676,1.81692,18000000.0
2007-04-18 06:16:00,1.81695,1.81707,1.81688,1.81707,11000000.0
2007-04-18 06:17:00,1.81706,1.81707,1.81696,1.81696,7000000.0
2007-04-18 06:18:00,1.81694,1.81694,1.81659,1.81683,7000000.0
2007-04-18 06:19:00,1.81647,1.81671,1.81595,1.81649,12000000.0
2007-04-18 06:20:00,1.8163,1.81659,1.8157,1.8157,18000000.0
2007-04-18 06:21:00,1.81686,1.81695,1.81659,1.81695,26000000.0
2007-04-18 06:22:00,1.81674,1.81691,1.81673,1.81674,11000000.0
2007-04-18 06:23:00,1.81671,1.81691,1.81671,1.81691,11000000.0
2007-04-18 06:24:00,1.81704,1.81746,1.81704,1.81735,11000000.0
2007-04-18 06:25:00,1.8172,1.81728,1.81707,1.81728,10000000.0
2007-04-18 06:26:00,1.81775,1.81794,1.81775,1.81792,6000000.0
2007-04-18 06:27:00,1.81789,1.81795,1.81774,1.81795,8000000.0
2007-04-18 06:28:00,1.81725,1.81807,1.81725,1.81801,8000000.0
2007-04-18 06:29:00,1.81814,1.81814,1.81797,1.81808,9000000.0
2007-04-18 06:30:00,1.81808,1.81808,1.81792,1.81804,7000000.0
2007-04-18 06:31:00,1.81804,1.81806,1.81793,1.81798,20000000.0
2007-04-18 06:32:00,1.81825,1.81865,1.81825,1.81865,4000000.0
2007-04-18 06:33:00,1.81859,1.81896,1.81859,1.81896,5000000.0
2007-04-18 06:34:00,1.81872,1.81872,1.81837,1.81841,5000000.0
2007-04-18 06:35:00,1.81854,1.8186,1.81841,1.81855,11000000.0
2007-04-18 06:36:00,1.8187,1.81871,1.81837,1.81837,10000000.0
2007-04-18 06:37:00,1.81843,1.81861,1.81835,1.81861,7000000.0
2007-04-18 06:38:00,1.81842,1.81855,1.81833,1.81855,8000000.0
2007-04-18 06:39:00,1.81864,1.81864,1.81846,1.81846,12000000.0
2007-04-18 06:40:00,1.8178,1.81786,1.81764,1.81778,8000000.0
2007-04-18 06:41:00,1.81789,1.81808,1.81789,1.81798,7000000.0
2007-04-18 06:42:00,1.81802,1.81806,1.81783,1.81798,7000000.0
2007-04-18 06:43:00,1.81794,1.81795,1.81784,1.81784,9000000.0
2007-04-18 06:44:00,1.81771,1.81778,1.81754,1.81754,11000000.0
2007-04-18 06:45:00,1.81677,1.8168,1.8167,1.8168,7000000.0
2007-04-18 06:46:00,1.81758,1.81763,1.81757,1.81757,8000000.0
2007-04-18 06:47:00,1.81756,1.81756,1.81568,1.81754,10000000.0
2007-04-18 06:48:00,1.81753,1.81768,1.81753,1.81766,8000000.0
2007-04-18 06:49:00,1.81767,1.81767,1.81743,1.81743,8000000.0
2007-04-18 06:50:00,1.81722,1.81722,1.81661,1.81695,9000000.0
2007-04-18 06:51:00,1.81734,1.81764,1.81734,1.81764,11000000.0
2007-04-18 06:52:00,1.81749,1.81768,1.81748,1.81758,7000000.0
2007-04-18 06:53:00,1.81769,1.81782,1.81765,1.81765,8000000.0
2007-04-18 06:54:00,1.81757,1.81762,1.81743,1.81762,11000000.0
2007-04-18 06:55:00,1.81763,1.81763,1.81726,1.81726,8000000.0
2007-04-18 06:56:00,1.81726,1.81746,1.81726,1.81746,13000000.0
2007-04-18 06:57:00,1.8176,1.81774,1.81749,1.81763,8000000.0
2007-04-18 06:58:00,1.81782,1.81788,1.81779,1.81787,16000000.0
2007-04-18 06:59:00,1.81789,1.81796,1.8174,1.8174,11000000.0
2007-04-18 07:00:00,1.81772,1.81794,1.81772,1.81794,8000000.0
2007-04-18 07:01:00,1.81809,1.81809,1.818,1.81804,14000000.0
2007-04-18 07:02:00,1.81807,1.81807,1.81794,1.81798,18000000.0
2007-04-18 07:03:00,1.81818,1.81837,1.81788,1.81788,8000000.0
2007-04-18 07:04:00,1.81766,1.81766,1.81748,1.81757,8000000.0
2007-04-18 07:05:00,1.8178,1.81812,1.8178,1.81786,10000000.0
2007-04-18 07:06:00,1.81789,1.81799,1.81787,1.8179,8000000.0
2007-04-18 07:07:00,1.81805,1.81805,1.81795,1.81795,15000000.0
2007-04-18 07:08:00,1.81794,1.81794,1.81778,1.81778,18000000.0
2007-04-18 07:09:00,1.81776,1.81798,1.81764,1.81798,7000000.0
2007-04-18 07:10:00,1.81807,1.81813,1.81784,1.81785,18000000.0
2007-04-18 07:11:00,1.81787,1.81807,1.81738,1.81738,11000000.0
2007-04-18 07:12:00,1.81731,1.81791,1.81731,1.81787,11000000.0
2007-04-18 07:13:00,1.81794,1.81805,1.81794,1.81802,9000000.0
2007-04-18 07:14:00,1.8177,1.81845,1.81732,1.81842,12000000.0
2007-04-18 07:15:00,1.81806,1.81811,1.818,1.81805,7000000.0
2007-04-18 07:16:00,1.81794,1.81794,1.81762,1.81762,12000000.0
2007-04-18 07:17:00,1.81736,1.81755,1.81736,1.81745,15000000.0
2007-04-18 07:18:00,1.81788,1.81838,1.81788,1.81838,8000000.0
2007-04-18 07:19:00,1.81734,1.8175,1.81721,1.81721,8000000.0
2007-04-18 07:20:00,1.81711,1.81721,1.81696,1.81704,9000000.0
2007-04-18 07:21:00,1.81727,1.81727,1.81693,1.81709,10000000.0
2007-04-18 07:22:00,1.81734,1.81734,1.81717,1.81717,7000000.0
2007-04-18 07:23:00,1.8162,1.81676,1.81602,1.81618,11000000.0
2007-04-18 07:24:00,1.81703,1.81709,1.81696,1.81709,23000000.0
2007-04-18 07:25:00,1.81696,1.81696,1.81632,1.81634,28000000.0
2007-04-18 07:26:00,1.81717,1.81738,1.81707,1.81738,14000000.0
2007-04-18 07:27:00,1.81733,1.81734,1.81714,1.81714,20000000.0
2007-04-18 07:28:00,1.81708,1.81713,1.81679,1.81682,17000000.0
2007-04-18 07:29:00,1.81655,1.81677,1.81651,1.81663,27000000.0
2007-04-18 07:30:00,1.81654,1.81676,1.81652,1.81668,20000000.0
2007-04-18 07:31:00,1.81693,1.81705,1.8168,1.8168,7000000.0
2007-04-18 07:32:00,1.81656,1.81669,1.81645,1.81669,11000000.0
2007-04-18 07:33:00,1.8168,1.81696,1.81672,1.81678,22000000.0
2007-04-18 07:34:00,1.81674,1.81674,1.8164,1.8164,16000000.0
2007-04-18 07:35:00,1.81646,1.81646,1.81616,1.81616,15000000.0
2007-04-18 07:36:00,1.81645,1.81645,1.81628,1.81628,8000000.0
2007-04-18 07:37:00,1.81652,1.81665,1.8163,1.8163,12000000.0
2007-04-18 07:38:00,1.81637,1.81642,1.81632,1.81636,7000000.0
2007-04-18 07:39:00,1.81618,1.8162,1.81602,1.8161,14000000.0
2007-04-18 07:40:00,1.81614,1.81614,1.8157,1.8157,9000000.0
2007-04-18 07:41:00,1.81518,1.81541,1.81511,1.81525,24000000.0
2007-04-18 07:42:00,1.8151,1.81522,1.81463,1.81517,7000000.0
2007-04-18 07:43:00,1.81548,1.81564,1.81534,1.81554,22000000.0
2007-04-18 07:44:00,1.81591,1.81619,1.81591,1.81619,10000000.0
2007-04-18 07:45:00,1.81629,1.81631,1.81599,1.81599,15000000.0
2007-04-18 07:46:00,1.81641,1.81644,1.8161,1.81637,17000000.0
2007-04-18 07:47:00,1.8162,1.8162,1.81546,1.81546,15000000.0
2007-04-18 07:48:00,1.81525,1.81562,1.81525,1.81541,10000000.0
2007-04-18 07:49:00,1.81547,1.81547,1.8152,1.81544,8000000.0
2007-04-18 07:50:00,1.81547,1.8157,1.81547,1.81557,17000000.0
2007-04-18 07:51:00,1.81533,1.81547,1.81517,1.81517,15000000.0
2007-04-18 07:52:00,1.81508,1.81536,1.81508,1.81516,29000000.0
2007-04-18 07:53:00,1.81518,1.8153,1.81516,1.81523,13000000.0
2007-04-18 07:54:00,1.81495,1.81495,1.8147,1.81487,23000000.0
2007-04-18 07:55:00,1.81487,1.81487,1.8146,1.81472,27000000.0
2007-04-18 07:56:00,1.81509,1.81509,1.81494,1.81494,18000000.0
2007-04-18 07:57:00,1.81485,1.81505,1.81466,1.81485,20000000.0
2007-04-18 07:58:00,1.81467,1.81467,1.81456,1.81457,13000000.0
2007-04-18 07:59:00,1.81445,1.81445,1.81362,1.81362,23000000.0
2007-04-18 08:00:00,1.81355,1.81385,1.81355,1.81384,31000000.0
2007-04-18 08:01:00,1.81382,1.81397,1.81354,1.81354,13000000.0
2007-04-18 08:02:00,1.81357,1.81366,1.81355,1.81366,12000000.0
2007-04-18 08:03:00,1.81358,1.81368,1.81344,1.81344,20000000.0
2007-04-18 08:04:00,1.81301,1.81303,1.81268,1.8127,30000000.0
2007-04-18 08:05:00,1.81268,1.81298,1.81268,1.81287,9000000.0
2007-04-18 08:06:00,1.81319,1.81374,1.81319,1.81374,21000000.0
2007-04-18 08:07:00,1.81388,1.81398,1.81385,1.81388,15000000.0
2007-04-18 08:08:00,1.81387,1.81422,1.81216,1.81422,7000000.0
2007-04-18 08:09:00,1.81441,1.81442,1.81426,1.81431,23000000.0
2007-04-18 08:10:00,1.81432,1.81491,1.81432,1.81491,27000000.0
2007-04-18 08:11:00,1.81498,1.81498,1.81479,1.81479,18000000.0
2007-04-18 08:12:00,1.8148,1.81547,1.8148,1.81511,22000000.0
2007-04-18 08:13:00,1.8147,1.8147,1.81397,1.81397,18000000.0
2007-04-18 08:14:00,1.81373,1.81409,1.81362,1.814,33000000.0
2007-04-18 08:15:00,1.81402,1.81416,1.81395,1.81396,21000000.0
2007-04-18 08:16:00,1.814,1.81409,1.81398,1.81407,21000000.0
2007-04-18 08:17:00,1.81424,1.81439,1.81411,1.81412,19000000.0
2007-04-18 08:18:00,1.8143,1.8143,1.81361,1.81362,17000000.0
2007-04-18 08:19:00,1.81384,1.8143,1.81384,1.81417,16000000.0
2007-04-18 08:20:00,1.81412,1.81438,1.81395,1.81438,13000000.0
2007-04-18 08:21:00,1.8143,1.81437,1.81417,1.81417,8000000.0
2007-04-18 08:22:00,1.81413,1.81428,1.81413,1.81428,26000000.0
2007-04-18 08:23:00,1.8142,1.81436,1.8142,1.81422,16000000.0
2007-04-18 08:24:00,1.81428,1.81439,1.81422,1.81434,28000000.0
2007-04-18 08:25:00,1.81431,1.81441,1.81413,1.81439,49000000.0
2007-04-18 08:26:00,1.81431,1.81431,1.81409,1.81409,14000000.0
2007-04-18 08:27:00,1.81398,1.81417,1.81386,1.81391,31000000.0
2007-04-18 08:28:00,1.81383,1.81403,1.81372,1.81372,28000000.0
2007-04-18 08:29:00,1.81373,1.81404,1.81367,1.81398,32000000.0
2007-04-18 08:30:00,1.81392,1.81417,1.81376,1.81416,28000000.0
2007-04-18 08:31:00,1.81408,1.81435,1.81408,1.81435,40000000.0
2007-04-18 08:32:00,1.81394,1.81425,1.81394,1.81419,51000000.0
2007-04-18 08:33:00,1.81429,1.81453,1.81429,1.81436,48000000.0
2007-04-18 08:34:00,1.81421,1.81458,1.81414,1.81456,49000000.0
2007-04-18 08:35:00,1.81474,1.81505,1.81474,1.81486,39000000.0
2007-04-18 08:36:00,1.81462,1.81494,1.81462,1.81474,12000000.0
2007-04-18 08:37:00,1.8147,1.815,1.81464,1.815,25000000.0
2007-04-18 08:38:00,1.81511,1.81516,1.81506,1.81516,21000000.0
2007-04-18 08:39:00,1.8152,1.8152,1.81493,1.81507,23000000.0
2007-04-18 08:40:00,1.81511,1.81537,1.81504,1.81537,36000000.0
2007-04-18 08:41:00,1.81565,1.8158,1.81565,1.81567,30000000.0
2007-04-18 08:42:00,1.81558,1.81565,1.81558,1.81561,17000000.0
2007-04-18 08:43:00,1.81549,1.81557,1.81539,1.81539,23000000.0
2007-04-18 08:44:00,1.81546,1.81579,1.81546,1.81579,17000000.0
2007-04-18 08:45:00,1.81614,1.81645,1.81614,1.81642,37000000.0
2007-04-18 08:46:00,1.81699,1.81699,1.81677,1.81697,23000000.0
2007-04-18 08:47:00,1.81673,1.81689,1.81672,1.81672,25000000.0
2007-04-18 08:48:00,1.81664,1.81677,1.81652,1.81677,36000000.0
2007-04-18 08:49:00,1.81688,1.81742,1.81688,1.81742,27000000.0
2007-04-18 08:50:00,1.81736,1.81745,1.81704,1.81725,56000000.0
2007-04-18 08:51:00,1.81727,1.81754,1.81727,1.81748,32000000.0
2007-04-18 08:52:00,1.81781,1.81833,1.81781,1.81833,39000000.0
2007-04-18 08:53:00,1.81847,1.81889,1.81847,1.81876,63000000.0
2007-04-18 08:54:00,1.81889,1.81889,1.81801,1.81801,42000000.0
2007-04-18 08:55:00,1.81812,1.8183,1.81809,1.81818,55000000.0
2007-04-18 08:56:00,1.81825,1.81833,1.81814,1.81825,21000000.0
2007-04-18 08:57:00,1.81832,1.8187,1.81831,1.81856,23000000.0
2007-04-18 08:58:00,1.81846,1.81852,1.81819,1.81819,18000000.0
2007-04-18 08:59:00,1.81852,1.81857,1.81849,1.81853,12000000.0
2007-04-18 09:00:00,1.81853,1.81872,1.81832,1.81832,26000000.0
2007-04-18 09:01:00,1.81833,1.81852,1.81825,1.81834,19000000.0
2007-04-18 09:02:00,1.81866,1.81887,1.81835,1.81835,15000000.0
2007-04-18 09:03:00,1.81817,1.81839,1.81817,1.81819,16000000.0
2007-04-18 09:04:00,1.81819,1.81835,1.81806,1.81814,22000000.0
2007-04-18 09:05:00,1.81813,1.81832,1.81812,1.81814,11000000.0
2007-04-18 09:06:00,1.81813,1.81813,1.81785,1.81806,31000000.0
2007-04-18 09:07:00,1.81828,1.81829,1.81815,1.81825,33000000.0
2007-04-18 09:08:00,1.81825,1.81845,1.81825,1.81845,17000000.0
2007-04-18 09:09:00,1.81855,1.81856,1.81817,1.81817,37000000.0
2007-04-18 09:10:00,1.81792,1.81808,1.81766,1.81766,31000000.0
2007-04-18 09:11:00,1.81777,1.81802,1.81777,1.81801,26000000.0
2007-04-18 09:12:00,1.81784,1.81815,1.81784,1.81814,41000000.0
2007-04-18 09:13:00,1.81827,1.81853,1.81822,1.81842,61000000.0
2007-04-18 09:14:00,1.81838,1.81854,1.81827,1.81854,57000000.0
2007-04-18 09:15:00,1.81875,1.81875,1.81848,1.81863,33000000.0
2007-04-18 09:16:00,1.81833,1.81866,1.81833,1.81866,39000000.0
2007-04-18 09:17:00,1.81868,1.81868,1.81852,1.81858,40000000.0
2007-04-18 09:18:00,1.81845,1.81847,1.81818,1.81844,68000000.0
2007-04-18 09:19:00,1.81842,1.81851,1.81827,1.81847,52000000.0
2007-04-18 09:20:00,1.81857,1.81914,1.81856,1.81889,37000000.0
2007-04-18 09:21:00,1.81851,1.81877,1.81851,1.81851,61000000.0
2007-04-18 09:22:00,1.81826,1.8184,1.8182,1.81823,63000000.0
2007-04-18 09:23:00,1.8183,1.81859,1.8183,1.81841,65000000.0
2007-04-18 09:24:00,1.81839,1.81839,1.8181,1.81838,47000000.0
2007-04-18 09:25:00,1.81829,1.81829,1.81796,1.81796,32000000.0
2007-04-18 09:26:00,1.81827,1.8187,1.81827,1.8187,29000000.0
2007-04-18 09:27:00,1.81887,1.81887,1.81867,1.81878,55000000.0
2007-04-18 09:28:00,1.81869,1.81869,1.81829,1.81855,46000000.0
2007-04-18 09:29:00,1.81837,1.8186,1.81837,1.8186,32000000.0
2007-04-18 09:30:00,1.81863,1.8187,1.81859,1.81859,24000000.0
2007-04-18 09:31:00,1.8185,1.8185,1.81831,1.81843,18000000.0
2007-04-18 09:32:00,1.81846,1.81858,1.81846,1.81856,35000000.0
2007-04-18 09:33:00,1.81845,1.81866,1.81845,1.8185,43000000.0
2007-04-18 09:34:00,1.81844,1.81878,1.81842,1.81878,31000000.0
2007-04-18 09:35:00,1.81875,1.81875,1.81849,1.81849,47000000.0
2007-04-18 09:36:00,1.81862,1.81882,1.81857,1.8188,34000000.0
2007-04-18 09:37:00,1.81857,1.81866,1.81844,1.81865,49000000.0
2007-04-18 09:38:00,1.81886,1.81886,1.81851,1.81851,37000000.0
2007-04-18 09:39:00,1.8183,1.81849,1.81829,1.81849,61000000.0
2007-04-18 09:40:00,1.81826,1.81838,1.81779,1.81818,46000000.0
2007-04-18 09:41:00,1.81828,1.81828,1.81748,1.81748,33000000.0
2007-04-18 09:42:00,1.81758,1.81786,1.81752,1.81774,60000000.0
2007-04-18 09:43:00,1.81771,1.818,1.81771,1.81788,66000000.0
2007-04-18 09:44:00,1.81794,1.81794,1.81774,1.8179,21000000.0
2007-04-18 09:45:00,1.81772,1.81772,1.81643,1.81769,22000000.0
2007-04-18 09:46:00,1.81806,1.81852,1.81806,1.81828,30000000.0
2007-04-18 09:47:00,1.81805,1.81817,1.81805,1.81817,24000000.0
2007-04-18 09:48:00,1.8182,1.8182,1.81811,1.81816,34000000.0
2007-04-18 09:49:00,1.81814,1.81816,1.81801,1.81815,26000000.0
2007-04-18 09:50:00,1.81814,1.81832,1.81795,1.81795,34000000.0
2007-04-18 09:51:00,1.81792,1.81797,1.81783,1.81797,56000000.0
2007-04-18 09:52:00,1.818,1.81811,1.81799,1.818,38000000.0
2007-04-18 09:53:00,1.81806,1.8182,1.81796,1.8182,32000000.0
2007-04-18 09:54:00,1.81801,1.81818,1.81801,1.81801,36000000.0
2007-04-18 09:55:00,1.81801,1.8182,1.81801,1.81815,38000000.0
2007-04-18 09:56:00,1.81806,1.81811,1.81667,1.81811,38000000.0
2007-04-18 09:57:00,1.81809,1.81836,1.81809,1.81836,30000000.0
2007-04-18 09:58:00,1.81847,1.81881,1.81845,1.81881,52000000.0
2007-04-18 09:59:00,1.8191,1.81913,1.81891,1.81891,32000000.0
2007-04-18 10:00:00,1.81894,1.81938,1.81894,1.81917,39000000.0
2007-04-18 10:01:00,1.81934,1.81934,1.81909,1.81909,44000000.0
2007-04-18 10:02:00,1.81925,1.81935,1.81909,1.81914,34000000.0
2007-04-18 10:03:00,1.81942,1.81952,1.81938,1.81938,47000000.0
2007-04-18 10:04:00,1.81939,1.81939,1.81933,1.81935,32000000.0
2007-04-18 10:05:00,1.8194,1.8194,1.81925,1.81926,32000000.0
2007-04-18 10:06:00,1.8193,1.81948,1.8193,1.81943,42000000.0
2007-04-18 10:07:00,1.81909,1.81921,1.81897,1.81917,51000000.0
2007-04-18 10:08:00,1.81909,1.81912,1.81895,1.81912,54000000.0
2007-04-18 10:09:00,1.81924,1.81928,1.81914,1.81926,53000000.0
2007-04-18 10:10:00,1.81925,1.81944,1.81923,1.8193,72000000.0
2007-04-18 10:11:00,1.81937,1.81937,1.81922,1.81933,61000000.0
2007-04-18 10:12:00,1.81916,1.81919,1.81902,1.81917,65000000.0
2007-04-18 10:13:00,1.81919,1.8192,1.81904,1.81916,56000000.0
2007-04-18 10:14:00,1.8192,1.81938,1.8192,1.81936,49000000.0
2007-04-18 10:15:00,1.81938,1.81938,1.81922,1.81925,46000000.0
2007-04-18 10:16:00,1.81933,1.81956,1.81933,1.81936,33000000.0
2007-04-18 10:17:00,1.8194,1.81952,1.81935,1.81952,37000000.0
2007-04-18 10:18:00,1.81948,1.81948,1.81928,1.81928,50000000.0
2007-04-18 10:19:00,1.81916,1.81916,1.81866,1.81881,59000000.0
2007-04-18 10:20:00,1.81874,1.81901,1.81874,1.81898,41000000.0
2007-04-18 10:21:00,1.81915,1.81917,1.81891,1.81891,44000000.0
2007-04-18 10:22:00,1.81888,1.81888,1.81867,1.81872,47000000.0
2007-04-18 10:23:00,1.81895,1.81898,1.81889,1.8189,58000000.0
2007-04-18 10:24:00,1.81883,1.81883,1.81841,1.81841,43000000.0
2007-04-18 10:25:00,1.81855,1.8186,1.81845,1.81857,60000000.0
2007-04-18 10:26:00,1.81816,1.81816,1.81764,1.81764,64000000.0
2007-04-18 10:27:00,1.81846,1.81846,1.81822,1.81835,54000000.0
2007-04-18 10:28:00,1.81845,1.81875,1.81843,1.81873,62000000.0
2007-04-18 10:29:00,1.8188,1.8188,1.81868,1.81871,61000000.0
2007-04-18 10:30:00,1.8186,1.8186,1.8183,1.8183,36000000.0
2007-04-18 10:31:00,1.81845,1.81883,1.81841,1.81883,39000000.0
2007-04-18 10:32:00,1.8189,1.8189,1.81821,1.81883,44000000.0
2007-04-18 10:33:00,1.81869,1.81869,1.81838,1.81839,18000000.0
2007-04-18 10:34:00,1.81804,1.81865,1.81804,1.81854,20000000.0
2007-04-18 10:35:00,1.8186,1.81875,1.81856,1.81867,23000000.0
2007-04-18 10:36:00,1.81846,1.81846,1.81802,1.81802,32000000.0
2007-04-18 10:37:00,1.81786,1.81807,1.8177,1.81776,30000000.0
2007-04-18 10:38:00,1.8178,1.81789,1.81777,1.81789,26000000.0
2007-04-18 10:39:00,1.81725,1.81733,1.81716,1.81731,29000000.0
2007-04-18 10:40:00,1.81755,1.81755,1.81701,1.81754,19000000.0
2007-04-18 10:41:00,1.81773,1.81777,1.81763,1.81764,29000000.0
2007-04-18 10:42:00,1.81757,1.81783,1.81755,1.81771,38000000.0
2007-04-18 10:43:00,1.81778,1.81801,1.81773,1.81801,27000000.0
2007-04-18 10:44:00,1.81825,1.81853,1.81824,1.81842,26000000.0
2007-04-18 10:45:00,1.8184,1.8184,1.81817,1.81817,27000000.0
2007-04-18 10:46:00,1.8181,1.81829,1.81805,1.81829,35000000.0
2007-04-18 10:47:00,1.81811,1.81825,1.81799,1.81805,23000000.0
2007-04-18 10:48:00,1.81815,1.81886,1.81813,1.81886,44000000.0
2007-04-18 10:49:00,1.81884,1.8192,1.81884,1.8192,36000000.0
2007-04-18 10:50:00,1.8195,1.82024,1.8195,1.82024,47000000.0
2007-04-18 10:51:00,1.82082,1.8224,1.82067,1.8224,45000000.0
2007-04-18 10:52:00,1.82268,1.8228,1.82228,1.82228,33000000.0
2007-04-18 10:53:00,1.82228,1.8227,1.82223,1.82266,46000000.0
2007-04-18 10:54:00,1.8225,1.82252,1.82245,1.82248,35000000.0
2007-04-18 10:55:00,1.82253,1.82253,1.82216,1.82218,37000000.0
2007-04-18 10:56:00,1.82237,1.82294,1.82237,1.8229,33000000.0
2007-04-18 10:57:00,1.82288,1.82329,1.82288,1.82326,33000000.0
2007-04-18 10:58:00,1.82336,1.82363,1.82332,1.82363,26000000.0
2007-04-18 10:59:00,1.82379,1.82434,1.82363,1.82434,47000000.0
2007-04-18 11:00:00,1.8243,1.82483,1.8243,1.82482,39000000.0
2007-04-18 11:01:00,1.82459,1.82481,1.8245,1.82481,45000000.0
2007-04-18 11:02:00,1.82498,1.82498,1.82458,1.82474,17000000.0
2007-04-18 11:03:00,1.82446,1.82446,1.82429,1.82442,37000000.0
2007-04-18 11:04:00,1.82476,1.82505,1.82475,1.82481,40000000.0
2007-04-18 11:05:00,1.82474,1.82474,1.82403,1.82403,18000000.0
2007-04-18 11:06:00,1.82382,1.82382,1.82303,1.82303,19000000.0
2007-04-18 11:07:00,1.82277,1.82328,1.82277,1.82328,30000000.0
2007-04-18 11:08:00,1.82339,1.82339,1.82281,1.82313,30000000.0
2007-04-18 11:09:00,1.82303,1.82303,1.82264,1.82264,45000000.0
2007-04-18 11:10:00,1.82266,1.82274,1.82257,1.82264,35000000.0
2007-04-18 11:11:00,1.8227,1.82274,1.82255,1.82265,46000000.0
2007-04-18 11:12:00,1.82257,1.82258,1.82225,1.82227,55000000.0
2007-04-18 11:13:00,1.82206,1.82258,1.82206,1.82251,59000000.0
2007-04-18 11:14:00,1.82248,1.82251,1.82232,1.82243,41000000.0
2007-04-18 11:15:00,1.82241,1.82254,1.82224,1.82229,34000000.0
2007-04-18 11:16:00,1.82224,1.82228,1.82196,1.82216,20000000.0
2007-04-18 11:17:00,1.82234,1.82248,1.82225,1.82248,57000000.0
2007-04-18 11:18:00,1.82236,1.82261,1.82223,1.82254,44000000.0
2007-04-18 11:19:00,1.82265,1.82271,1.82249,1.82264,63000000.0
2007-04-18 11:20:00,1.82267,1.82269,1.82254,1.82263,43000000.0
2007-04-18 11:21:00,1.82248,1.82248,1.8222,1.82222,34000000.0
2007-04-18 11:22:00,1.82238,1.82251,1.82232,1.82251,56000000.0
2007-04-18 11:23:00,1.82258,1.82272,1.82251,1.82266,43000000.0
2007-04-18 11:24:00,1.82296,1.82296,1.82276,1.82282,53000000.0
2007-04-18 11:25:00,1.82273,1.82283,1.82267,1.82272,29000000.0
2007-04-18 11:26:00,1.82265,1.82281,1.82263,1.82281,41000000.0
2007-04-18 11:27:00,1.82304,1.82304,1.82287,1.82291,34000000.0
2007-04-18 11:28:00,1.82317,1.8233,1.82293,1.82325,36000000.0
2007-04-18 11:29:00,1.82328,1.82344,1.82311,1.82311,43000000.0
2007-04-18 11:30:00,1.82279,1.82279,1.82265,1.82277,24000000.0
2007-04-18 11:31:00,1.82302,1.82309,1.82293,1.82297,34000000.0
2007-04-18 11:32:00,1.82294,1.82309,1.82289,1.82305,46000000.0
2007-04-18 11:33:00,1.82286,1.82291,1.82284,1.82286,41000000.0
2007-04-18 11:34:00,1.82322,1.82331,1.82301,1.82331,28000000.0
2007-04-18 11:35:00,1.82344,1.82365,1.82344,1.82365,44000000.0
2007-04-18 11:36:00,1.82344,1.82373,1.82337,1.82373,48000000.0
2007-04-18 11:37:00,1.82378,1.82383,1.82367,1.82383,50000000.0
2007-04-18 11:38:00,1.82415,1.82418,1.82393,1.82418,37000000.0
2007-04-18 11:39:00,1.8242,1.8242,1.82388,1.82393,52000000.0
2007-04-18 11:40:00,1.8239,1.82393,1.8237,1.8237,27000000.0
2007-04-18 11:41:00,1.82386,1.82414,1.82384,1.82384,49000000.0
2007-04-18 11:42:00,1.82391,1.82395,1.82376,1.82395,22000000.0
2007-04-18 11:43:00,1.82374,1.82393,1.82369,1.82386,45000000.0
2007-04-18 11:44:00,1.82382,1.82382,1.82368,1.82374,42000000.0
2007-04-18 11:45:00,1.82367,1.82373,1.8236,1.82362,41000000.0
2007-04-18 11:46:00,1.82321,1.82321,1.82204,1.82204,38000000.0
2007-04-18 11:47:00,1.82353,1.82363,1.82353,1.82363,22000000.0
2007-04-18 11:48:00,1.82298,1.82298,1.82119,1.82119,27000000.0
2007-04-18 11:49:00,1.82349,1.82353,1.82314,1.82314,41000000.0
2007-04-18 11:50:00,1.8234,1.82359,1.8234,1.8235,44000000.0
2007-04-18 11:51:00,1.8233,1.8233,1.82312,1.82313,37000000.0
2007-04-18 11:52:00,1.82338,1.82352,1.82333,1.82337,37000000.0
2007-04-18 11:53:00,1.82284,1.82308,1.82282,1.82282,33000000.0
2007-04-18 11:54:00,1.82289,1.82307,1.82289,1.82299,37000000.0
2007-04-18 11:55:00,1.82305,1.82305,1.8224,1.82273,38000000.0
2007-04-18 11:56:00,1.82247,1.82254,1.82221,1.82227,51000000.0
2007-04-18 11:57:00,1.82199,1.82248,1.82183,1.82248,29000000.0
2007-04-18 11:58:00,1.8222,1.82262,1.8222,1.82245,31000000.0
2007-04-18 11:59:00,1.82255,1.82274,1.82253,1.82272,51000000.0
2007-04-18 12:00:00,1.82262,1.82262,1.82206,1.82206,23000000.0
2007-04-18 12:01:00,1.82252,1.82277,1.82252,1.82277,24000000.0
2007-04-18 12:02:00,1.82285,1.82288,1.82281,1.82282,34000000.0
2007-04-18 12:03:00,1.82283,1.82284,1.82274,1.82283,36000000.0
2007-04-18 12:04:00,1.82274,1.82274,1.82261,1.82261,33000000.0
2007-04-18 12:05:00,1.82286,1.82302,1.82286,1.8229,26000000.0
2007-04-18 12:06:00,1.82298,1.82301,1.82295,1.82295,15000000.0
2007-04-18 12:07:00,1.82135,1.82255,1.82135,1.82222,23000000.0
2007-04-18 12:08:00,1.82294,1.82294,1.82271,1.8229,37000000.0
2007-04-18 12:09:00,1.823,1.82344,1.823,1.82344,11000000.0
2007-04-18 12:10:00,1.82337,1.82337,1.82308,1.82311,25000000.0
2007-04-18 12:11:00,1.82306,1.82335,1.82306,1.82332,33000000.0
2007-04-18 12:12:00,1.82347,1.82368,1.82347,1.82356,31000000.0
2007-04-18 12:13:00,1.82352,1.8237,1.82347,1.82348,24000000.0
2007-04-18 12:14:00,1.82385,1.82421,1.82385,1.82419,36000000.0
2007-04-18 12:15:00,1.82435,1.82495,1.82435,1.82495,29000000.0
2007-04-18 12:16:00,1.82542,1.82547,1.82502,1.82516,30000000.0
2007-04-18 12:17:00,1.82478,1.82496,1.82478,1.82496,41000000.0
2007-04-18 12:18:00,1.82495,1.82495,1.8246,1.82484,43000000.0
2007-04-18 12:19:00,1.82416,1.82441,1.82349,1.8239,37000000.0
2007-04-18 12:20:00,1.82331,1.82462,1.82278,1.82455,40000000.0
2007-04-18 12:21:00,1.82491,1.82491,1.82473,1.82485,61000000.0
2007-04-18 12:22:00,1.82494,1.825,1.82481,1.825,24000000.0
2007-04-18 12:23:00,1.82499,1.82499,1.82474,1.82477,23000000.0
2007-04-18 12:24:00,1.82463,1.82474,1.82447,1.82473,30000000.0
2007-04-18 12:25:00,1.82455,1.82455,1.82427,1.82427,22000000.0
2007-04-18 12:26:00,1.82395,1.82401,1.82395,1.82398,32000000.0
2007-04-18 12:27:00,1.82403,1.82416,1.82398,1.82398,25000000.0
2007-04-18 12:28:00,1.82393,1.82393,1.82375,1.82375,58000000.0
2007-04-18 12:29:00,1.82405,1.82533,1.82254,1.82254,71000000.0
2007-04-18 12:30:00,1.82405,1.82407,1.82221,1.82394,47000000.0
2007-04-18 12:31:00,1.82393,1.82403,1.82385,1.82403,55000000.0
2007-04-18 12:32:00,1.82391,1.82394,1.82383,1.8239,32000000.0
2007-04-18 12:33:00,1.82387,1.82387,1.82355,1.82355,40000000.0
2007-04-18 12:34:00,1.82346,1.82351,1.82311,1.82311,14000000.0
2007-04-18 12:35:00,1.82338,1.82338,1.82311,1.82312,8000000.0
2007-04-18 12:36:00,1.8229,1.82296,1.82285,1.82294,36000000.0
2007-04-18 12:37:00,1.82295,1.82295,1.82272,1.8228,22000000.0
2007-04-18 12:38:00,1.82286,1.82286,1.8227,1.82281,12000000.0
2007-04-18 12:39:00,1.82303,1.82303,1.82278,1.82278,20000000.0
2007-04-18 12:40:00,1.82244,1.82275,1.82244,1.82275,16000000.0
2007-04-18 12:41:00,1.82296,1.82298,1.82284,1.82298,10000000.0
2007-04-18 12:42:00,1.82296,1.82296,1.82255,1.8227,26000000.0
2007-04-18 12:43:00,1.82262,1.82262,1.82235,1.82235,9000000.0
2007-04-18 12:44:00,1.82233,1.82241,1.82226,1.82236,21000000.0
2007-04-18 12:45:00,1.82238,1.82238,1.8223,1.8223,30000000.0
2007-04-18 12:46:00,1.82244,1.82258,1.82244,1.82257,41000000.0
2007-04-18 12:47:00,1.82248,1.82266,1.82219,1.82257,26000000.0
2007-04-18 12:48:00,1.82234,1.82234,1.82156,1.82162,27000000.0
2007-04-18 12:49:00,1.82154,1.82154,1.82117,1.82117,36000000.0
2007-04-18 12:50:00,1.82083,1.82139,1.82083,1.82111,34000000.0
2007-04-18 12:51:00,1.82078,1.8208,1.82041,1.82041,25000000.0
2007-04-18 12:52:00,1.82081,1.82081,1.82032,1.82054,26000000.0
2007-04-18 12:53:00,1.82074,1.8208,1.82071,1.82074,16000000.0
2007-04-18 12:54:00,1.82098,1.82129,1.82098,1.82116,28000000.0
2007-04-18 12:55:00,1.82159,1.82179,1.82152,1.82175,29000000.0
2007-04-18 12:56:00,1.82188,1.82211,1.82186,1.82199,30000000.0
2007-04-18 12:57:00,1.8219,1.82216,1.82171,1.82182,26000000.0
2007-04-18 12:58:00,1.82185,1.82187,1.8217,1.82187,14000000.0
2007-04-18 12:59:00,1.8218,1.8218,1.82169,1.82172,32000000.0
2007-04-18 13:00:00,1.82177,1.82177,1.82136,1.82136,20000000.0
2007-04-18 13:01:00,1.82108,1.82127,1.82077,1.82077,31000000.0
2007-04-18 13:02:00,1.821,1.8212,1.821,1.82115,12000000.0
2007-04-18 13:03:00,1.82112,1.82113,1.82093,1.82093,21000000.0
2007-04-18 13:04:00,1.82028,1.82078,1.82006,1.82041,7000000.0
2007-04-18 13:05:00,1.82095,1.82109,1.82091,1.82091,17000000.0
2007-04-18 13:06:00,1.8213,1.8213,1.82117,1.82122,22000000.0
2007-04-18 13:07:00,1.82136,1.82179,1.82134,1.82179,17000000.0
2007-04-18 13:08:00,1.82178,1.82178,1.82143,1.82169,37000000.0
2007-04-18 13:09:00,1.82169,1.82176,1.82164,1.82166,33000000.0
2007-04-18 13:10:00,1.82162,1.82162,1.82129,1.82129,32000000.0
2007-04-18 13:11:00,1.82148,1.82168,1.82148,1.82168,21000000.0
2007-04-18 13:12:00,1.82157,1.82157,1.82112,1.82112,7000000.0
2007-04-18 13:13:00,1.8211,1.82139,1.82109,1.82138,11000000.0
2007-04-18 13:14:00,1.82145,1.82149,1.82138,1.82144,33000000.0
2007-04-18 13:15:00,1.82161,1.82161,1.82125,1.82125,25000000.0
2007-04-18 13:16:00,1.82113,1.82131,1.82109,1.82109,20000000.0
2007-04-18 13:17:00,1.82117,1.8214,1.82117,1.8214,19000000.0
2007-04-18 13:18:00,1.82127,1.82148,1.82127,1.82147,41000000.0
2007-04-18 13:19:00,1.82141,1.82141,1.82109,1.82109,36000000.0
2007-04-18 13:20:00,1.82107,1.82126,1.82097,1.82099,36000000.0
2007-04-18 13:21:00,1.82092,1.82107,1.82091,1.82107,54000000.0
2007-04-18 13:22:00,1.821,1.82105,1.8208,1.82105,41000000.0
2007-04-18 13:23:00,1.82094,1.82094,1.82071,1.82081,11000000.0
2007-04-18 13:24:00,1.82071,1.82136,1.82071,1.82136,23000000.0
2007-04-18 13:25:00,1.82135,1.82135,1.82098,1.82117,25000000.0
2007-04-18 13:26:00,1.82123,1.82166,1.82123,1.82166,20000000.0
2007-04-18 13:27:00,1.82174,1.82174,1.82139,1.82139,32000000.0
2007-04-18 13:28:00,1.82098,1.82113,1.82072,1.82113,26000000.0
2007-04-18 13:29:00,1.8215,1.82191,1.82138,1.82191,25000000.0
2007-04-18 13:30:00,1.82175,1.82196,1.82174,1.82178,16000000.0
2007-04-18 13:31:00,1.82181,1.82204,1.82173,1.82196,21000000.0
2007-04-18 13:32:00,1.82223,1.82225,1.82199,1.82204,28000000.0
2007-04-18 13:33:00,1.82198,1.82201,1.82187,1.82189,18000000.0
2007-04-18 13:34:00,1.82166,1.82167,1.82148,1.82167,35000000.0
2007-04-18 13:35:00,1.82161,1.82172,1.82152,1.82172,10000000.0
2007-04-18 13:36:00,1.82158,1.82166,1.82142,1.82142,40000000.0
2007-04-18 13:37:00,1.82138,1.82153,1.82135,1.82145,22000000.0
2007-04-18 13:38:00,1.82116,1.82116,1.82094,1.82098,39000000.0
2007-04-18 13:39:00,1.8214,1.82208,1.8214,1.82208,32000000.0
2007-04-18 13:40:00,1.82249,1.82285,1.82249,1.82277,35000000.0
2007-04-18 13:41:00,1.82279,1.82301,1.82279,1.82301,27000000.0
2007-04-18 13:42:00,1.82292,1.82345,1.82292,1.8234,32000000.0
2007-04-18 13:43:00,1.8232,1.82363,1.8232,1.82354,26000000.0
2007-04-18 13:44:00,1.82357,1.82379,1.82338,1.82347,25000000.0
2007-04-18 13:45:00,1.82342,1.82347,1.82333,1.82341,21000000.0
2007-04-18 13:46:00,1.82347,1.82352,1.82323,1.82323,13000000.0
2007-04-18 13:47:00,1.82353,1.8237,1.82347,1.82362,22000000.0
2007-04-18 13:48:00,1.82386,1.824,1.82383,1.82393,21000000.0
2007-04-18 13:49:00,1.82369,1.82373,1.82348,1.82373,24000000.0
2007-04-18 13:50:00,1.82384,1.82384,1.82363,1.82381,27000000.0
2007-04-18 13:51:00,1.82401,1.82496,1.82401,1.82496,27000000.0
2007-04-18 13:52:00,1.82551,1.82671,1.82551,1.82671,31000000.0
2007-04-18 13:53:00,1.82662,1.82698,1.82662,1.82667,31000000.0
2007-04-18 13:54:00,1.82656,1.82688,1.82656,1.82688,28000000.0
2007-04-18 13:55:00,1.82711,1.82818,1.82687,1.82818,33000000.0
2007-04-18 13:56:00,1.82836,1.82935,1.82836,1.82935,23000000.0
2007-04-18 13:57:00,1.82892,1.82904,1.82825,1.82834,19000000.0
2007-04-18 13:58:00,1.82856,1.82856,1.82809,1.82812,30000000.0
2007-04-18 13:59:00,1.82773,1.82796,1.82773,1.82796,39000000.0
2007-04-18 14:00:00,1.82794,1.82794,1.82765,1.82769,30000000.0
2007-04-18 14:01:00,1.82783,1.82783,1.82758,1.82758,16000000.0
2007-04-18 14:02:00,1.82796,1.82905,1.82748,1.82905,34000000.0
2007-04-18 14:03:00,1.82992,1.82992,1.82928,1.82928,24000000.0
2007-04-18 14:04:00,1.82927,1.82961,1.82927,1.82937,20000000.0
2007-04-18 14:05:00,1.82901,1.82928,1.82887,1.82909,31000000.0
2007-04-18 14:06:00,1.82937,1.83033,1.82937,1.83033,28000000.0
2007-04-18 14:07:00,1.8305,1.8305,1.82997,1.83038,32000000.0
2007-04-18 14:08:00,1.83039,1.83077,1.83039,1.83061,22000000.0
2007-04-18 14:09:00,1.83041,1.83041,1.83009,1.83009,15000000.0
2007-04-18 14:10:00,1.82993,1.8304,1.82993,1.8304,24000000.0
2007-04-18 14:11:00,1.83084,1.83176,1.83084,1.83176,22000000.0
2007-04-18 14:12:00,1.83248,1.83248,1.83193,1.83199,17000000.0
2007-04-18 14:13:00,1.83219,1.83244,1.83204,1.83244,19000000.0
2007-04-18 14:14:00,1.833,1.83386,1.833,1.83332,22000000.0
2007-04-18 14:15:00,1.83325,1.83402,1.83325,1.83328,26000000.0
2007-04-18 14:16:00,1.83308,1.83314,1.83289,1.83294,10000000.0
2007-04-18 14:17:00,1.83306,1.83359,1.83294,1.83359,8000000.0
2007-04-18 14:18:00,1.83416,1.8348,1.83415,1.8348,13000000.0
2007-04-18 14:19:00,1.83486,1.83486,1.83451,1.83465,29000000.0
2007-04-18 14:20:00,1.83448,1.83448,1.83383,1.83383,15000000.0
2007-04-18 14:21:00,1.8336,1.83373,1.83349,1.83371,18000000.0
2007-04-18 14:22:00,1.83368,1.83426,1.83368,1.83426,10000000.0
2007-04-18 14:23:00,1.83395,1.83425,1.83395,1.83425,24000000.0
2007-04-18 14:24:00,1.83391,1.834,1.83333,1.83333,17000000.0
2007-04-18 14:25:00,1.83344,1.83369,1.83344,1.83369,31000000.0
2007-04-18 14:26:00,1.83379,1.83403,1.83379,1.83395,14000000.0
2007-04-18 14:27:00,1.83413,1.83413,1.83388,1.83409,14000000.0
2007-04-18 14:28:00,1.83472,1.83517,1.83454,1.83454,9000000.0
2007-04-18 14:29:00,1.83438,1.83445,1.8338,1.8338,7000000.0
2007-04-18 14:30:00,1.83388,1.83421,1.83377,1.83377,17000000.0
2007-04-18 14:31:00,1.83416,1.83449,1.83416,1.83447,21000000.0
2007-04-18 14:32:00,1.83466,1.83489,1.83466,1.83489,8000000.0
2007-04-18 14:33:00,1.83585,1.836,1.83581,1.83594,10000000.0
2007-04-18 14:34:00,1.83588,1.83609,1.83588,1.83594,11000000.0
2007-04-18 14:35:00,1.83548,1.83548,1.83517,1.83538,7000000.0
2007-04-18 14:36:00,1.83567,1.83576,1.8354,1.8354,8000000.0
2007-04-18 14:37:00,1.83544,1.83548,1.83526,1.83534,11000000.0
2007-04-18 14:38:00,1.83538,1.8356,1.83529,1.8356,7000000.0
2007-04-18 14:39:00,1.83556,1.83581,1.83556,1.83568,8000000.0
2007-04-18 14:40:00,1.83482,1.83514,1.83454,1.83514,8000000.0
2007-04-18 14:41:00,1.83462,1.83462,1.83418,1.83419,10000000.0
2007-04-18 14:42:00,1.83364,1.83364,1.83283,1.83294,9000000.0
2007-04-18 14:43:00,1.83282,1.83286,1.83203,1.83238,8000000.0
2007-04-18 14:44:00,1.83295,1.83318,1.83282,1.83318,8000000.0
2007-04-18 14:45:00,1.83342,1.83362,1.83321,1.8336,7000000.0
2007-04-18 14:46:00,1.83413,1.83413,1.83364,1.83364,9000000.0
2007-04-18 14:47:00,1.83362,1.83362,1.83317,1.83334,8000000.0
2007-04-18 14:48:00,1.83386,1.83398,1.83371,1.83396,8000000.0
2007-04-18 14:49:00,1.83419,1.83508,1.83419,1.83508,9000000.0
2007-04-18 14:50:00,1.83501,1.83501,1.83407,1.83407,7000000.0
2007-04-18 14:51:00,1.83322,1.83322,1.83302,1.83321,10000000.0
2007-04-18 14:52:00,1.83345,1.83355,1.83333,1.83343,7000000.0
2007-04-18 14:53:00,1.83313,1.83338,1.83295,1.83338,7000000.0
2007-04-18 14:54:00,1.83329,1.83355,1.83329,1.83347,8000000.0
2007-04-18 14:55:00,1.83366,1.83447,1.83347,1.83447,7000000.0
2007-04-18 14:56:00,1.83464,1.83464,1.83438,1.83438,8000000.0
2007-04-18 14:57:00,1.83426,1.83475,1.83407,1.83475,7000000.0
2007-04-18 14:58:00,1.83474,1.83483,1.83463,1.83469,8000000.0
2007-04-18 14:59:00,1.83493,1.83493,1.83469,1.83476,8000000.0
2007-04-18 15:00:00,1.83459,1.83459,1.83442,1.83459,7000000.0
2007-04-18 15:01:00,1.83463,1.8347,1.83458,1.83458,8000000.0
2007-04-18 15:02:00,1.83491,1.83495,1.83449,1.83449,7000000.0
2007-04-18 15:03:00,1.83409,1.83409,1.83384,1.83403,7000000.0
2007-04-18 15:04:00,1.83412,1.83418,1.83392,1.83418,8000000.0
2007-04-18 15:05:00,1.83405,1.83416,1.83374,1.83374,7000000.0
2007-04-18 15:06:00,1.83384,1.83389,1.83369,1.83371,8000000.0
2007-04-18 15:07:00,1.83367,1.83375,1.83337,1.83359,11000000.0
2007-04-18 15:08:00,1.83376,1.83389,1.83372,1.83388,8000000.0
2007-04-18 15:09:00,1.83386,1.83386,1.83339,1.83339,7000000.0
2007-04-18 15:10:00,1.83312,1.83331,1.83312,1.83315,7000000.0
2007-04-18 15:11:00,1.83314,1.83341,1.83314,1.83321,11000000.0
2007-04-18 15:12:00,1.8332,1.83355,1.8332,1.8333,10000000.0
2007-04-18 15:13:00,1.83336,1.83345,1.83308,1.83308,9000000.0
2007-04-18 15:14:00,1.83309,1.83336,1.83289,1.83316,10000000.0
2007-04-18 15:15:00,1.83322,1.83363,1.83322,1.83363,8000000.0
2007-04-18 15:16:00,1.83346,1.8337,1.83346,1.83368,9000000.0
2007-04-18 15:17:00,1.83353,1.83383,1.83353,1.83373,9000000.0
2007-04-18 15:18:00,1.83345,1.83345,1.83321,1.8333,8000000.0
2007-04-18 15:19:00,1.8332,1.83347,1.83309,1.83344,7000000.0
2007-04-18 15:20:00,1.83317,1.83318,1.83274,1.83277,9000000.0
2007-04-18 15:21:00,1.83274,1.83274,1.83247,1.83255,8000000.0
2007-04-18 15:22:00,1.83284,1.83285,1.8319,1.8319,9000000.0
2007-04-18 15:23:00,1.83178,1.83185,1.83164,1.83185,8000000.0
2007-04-18 15:24:00,1.83179,1.83183,1.83156,1.83156,8000000.0
2007-04-18 15:25:00,1.8307,1.8307,1.83036,1.83036,7000000.0
2007-04-18 15:26:00,1.82993,1.82993,1.82949,1.82957,7000000.0
2007-04-18 15:27:00,1.83019,1.83129,1.83019,1.83129,7000000.0
2007-04-18 15:28:00,1.8314,1.8314,1.83102,1.83102,11000000.0
2007-04-18 15:29:00,1.83094,1.83119,1.83089,1.83093,7000000.0
2007-04-18 15:30:00,1.83077,1.83077,1.8303,1.8303,9000000.0
2007-04-18 15:31:00,1.83024,1.83048,1.82994,1.82994,9000000.0
2007-04-18 15:32:00,1.82985,1.83044,1.82985,1.83044,10000000.0
2007-04-18 15:33:00,1.83021,1.83026,1.83014,1.83025,8000000.0
2007-04-18 15:34:00,1.83046,1.83054,1.83025,1.83054,9000000.0
2007-04-18 15:35:00,1.8305,1.8305,1.83038,1.83038,7000000.0
2007-04-18 15:36:00,1.83036,1.83126,1.83036,1.83123,7000000.0
2007-04-18 15:37:00,1.83111,1.83143,1.83102,1.83139,8000000.0
2007-04-18 15:38:00,1.82935,1.83124,1.82935,1.83111,7000000.0
2007-04-18 15:39:00,1.83127,1.83132,1.83106,1.8312,10000000.0
2007-04-18 15:40:00,1.83133,1.83175,1.83133,1.83163,9000000.0
2007-04-18 15:41:00,1.83178,1.83178,1.83143,1.83146,11000000.0
2007-04-18 15:42:00,1.83167,1.83167,1.83151,1.83159,8000000.0
2007-04-18 15:43:00,1.83151,1.83151,1.83117,1.83136,8000000.0
2007-04-18 15:44:00,1.83134,1.83138,1.83064,1.83064,8000000.0
2007-04-18 15:45:00,1.83078,1.83108,1.83078,1.83108,8000000.0
2007-04-18 15:46:00,1.83111,1.83128,1.83076,1.83076,10000000.0
2007-04-18 15:47:00,1.83039,1.83049,1.83024,1.83038,7000000.0
2007-04-18 15:48:00,1.83048,1.83056,1.83026,1.8303,7000000.0
2007-04-18 15:49:00,1.83057,1.83085,1.83057,1.83078,8000000.0
2007-04-18 15:50:00,1.8305,1.8305,1.83006,1.83028,8000000.0
2007-04-18 15:51:00,1.83014,1.83029,1.83012,1.83029,9000000.0
2007-04-18 15:52:00,1.83031,1.83085,1.83031,1.83077,7000000.0
2007-04-18 15:53:00,1.83061,1.83072,1.83059,1.83071,7000000.0
2007-04-18 15:54:00,1.83102,1.83144,1.83102,1.83137,11000000.0
2007-04-18 15:55:00,1.83159,1.83163,1.8314,1.83163,9000000.0
2007-04-18 15:56:00,1.832,1.83207,1.83193,1.83195,7000000.0
2007-04-18 15:57:00,1.8321,1.83264,1.83192,1.83264,10000000.0
2007-04-18 15:58:00,1.83267,1.83289,1.83267,1.83268,10000000.0
2007-04-18 15:59:00,1.83308,1.83308,1.83243,1.83243,7000000.0
2007-04-18 16:00:00,1.8324,1.83257,1.8324,1.83253,7000000.0
2007-04-18 16:01:00,1.83265,1.83296,1.83265,1.83271,9000000.0
2007-04-18 16:02:00,1.833,1.83344,1.833,1.83342,8000000.0
2007-04-18 16:03:00,1.833,1.833,1.83277,1.83285,11000000.0
2007-04-18 16:04:00,1.83292,1.833,1.83289,1.83289,8000000.0
2007-04-18 16:05:00,1.83307,1.83307,1.83266,1.8327,9000000.0
2007-04-18 16:06:00,1.83246,1.83271,1.83212,1.83271,10000000.0
2007-04-18 16:07:00,1.83254,1.83276,1.83248,1.83248,10000000.0
2007-04-18 16:08:00,1.83307,1.83323,1.83295,1.83321,8000000.0
2007-04-18 16:09:00,1.83313,1.83321,1.83256,1.83256,7000000.0
2007-04-18 16:10:00,1.8325,1.83307,1.8325,1.83307,7000000.0
2007-04-18 16:11:00,1.83305,1.83305,1.83231,1.83231,10000000.0
2007-04-18 16:12:00,1.83245,1.83255,1.83238,1.83244,9000000.0
2007-04-18 16:13:00,1.83272,1.83295,1.83272,1.83295,7000000.0
2007-04-18 16:14:00,1.83308,1.83313,1.83294,1.83298,11000000.0
2007-04-18 16:15:00,1.83331,1.83361,1.83331,1.83361,7000000.0
2007-04-18 16:16:00,1.83342,1.83352,1.83331,1.83341,7000000.0
2007-04-18 16:17:00,1.83342,1.83342,1.83298,1.83298,11000000.0
2007-04-18 16:18:00,1.83254,1.83277,1.8325,1.83272,11000000.0
2007-04-18 16:19:00,1.83274,1.83275,1.83249,1.83275,11000000.0
2007-04-18 16:20:00,1.83274,1.83275,1.83255,1.83255,9000000.0
2007-04-18 16:21:00,1.83266,1.83275,1.83266,1.83272,9000000.0
2007-04-18 16:22:00,1.83235,1.83235,1.83173,1.83173,8000000.0
2007-04-18 16:23:00,1.83214,1.83242,1.83214,1.83242,8000000.0
2007-04-18 16:24:00,1.83239,1.83239,1.83224,1.83227,10000000.0
2007-04-18 16:25:00,1.83226,1.83247,1.83222,1.83224,7000000.0
2007-04-18 16:26:00,1.83191,1.83238,1.83191,1.83238,7000000.0
2007-04-18 16:27:00,1.83236,1.83236,1.83184,1.83184,11000000.0
2007-04-18 16:28:00,1.83106,1.83106,1.83044,1.8309,11000000.0
2007-04-18 16:29:00,1.83067,1.83067,1.83005,1.83021,7000000.0
2007-04-18 16:30:00,1.83056,1.83116,1.83056,1.83116,8000000.0
2007-04-18 16:31:00,1.83129,1.83129,1.83056,1.83057,7000000.0
2007-04-18 16:32:00,1.83059,1.83059,1.83041,1.83041,8000000.0
2007-04-18 16:33:00,1.83037,1.83058,1.83012,1.83012,11000000.0
2007-04-18 16:34:00,1.83044,1.83075,1.83044,1.83075,8000000.0
2007-04-18 16:35:00,1.83058,1.83058,1.82988,1.82988,7000000.0
2007-04-18 16:36:00,1.82986,1.82987,1.82963,1.82987,8000000.0
2007-04-18 16:37:00,1.82998,1.83011,1.82983,1.83011,8000000.0
2007-04-18 16:38:00,1.83014,1.83022,1.82998,1.83022,7000000.0
2007-04-18 16:39:00,1.82991,1.83,1.82988,1.82994,8000000.0
2007-04-18 16:40:00,1.8302,1.83025,1.83001,1.83001,11000000.0
2007-04-18 16:41:00,1.82973,1.82974,1.82941,1.82963,10000000.0
2007-04-18 16:42:00,1.82921,1.82924,1.82908,1.8291,7000000.0
2007-04-18 16:43:00,1.82857,1.82872,1.82857,1.82858,7000000.0
2007-04-18 16:44:00,1.82816,1.82823,1.82777,1.82777,7000000.0
2007-04-18 16:45:00,1.82739,1.82739,1.82689,1.82689,11000000.0
2007-04-18 16:46:00,1.82683,1.82815,1.82683,1.82815,11000000.0
2007-04-18 16:47:00,1.82825,1.82834,1.82818,1.82834,7000000.0
2007-04-18 16:48:00,1.82816,1.82818,1.8278,1.82818,10000000.0
2007-04-18 16:49:00,1.82817,1.82817,1.82794,1.828,8000000.0
2007-04-18 16:50:00,1.8269,1.82761,1.82642,1.82642,8000000.0
2007-04-18 16:51:00,1.82804,1.8285,1.82804,1.8285,9000000.0
2007-04-18 16:52:00,1.82842,1.82877,1.82842,1.82877,7000000.0
2007-04-18 16:53:00,1.82889,1.82903,1.82867,1.82897,8000000.0
2007-04-18 16:54:00,1.82926,1.82926,1.82883,1.82889,7000000.0
2007-04-18 16:55:00,1.82854,1.82876,1.82847,1.82847,11000000.0
2007-04-18 16:56:00,1.82855,1.82863,1.82841,1.82856,11000000.0
2007-04-18 16:57:00,1.8285,1.82867,1.82849,1.82867,7000000.0
2007-04-18 16:58:00,1.8285,1.82886,1.8285,1.82886,8000000.0
2007-04-18 16:59:00,1.82753,1.82885,1.82753,1.82881,7000000.0
2007-04-18 17:00:00,1.82928,1.82928,1.82893,1.82893,11000000.0
2007-04-18 17:01:00,1.82901,1.82901,1.82882,1.82892,7000000.0
2007-04-18 17:02:00,1.82889,1.82912,1.82888,1.82912,8000000.0
2007-04-18 17:03:00,1.829,1.82903,1.82698,1.82851,7000000.0
2007-04-18 17:04:00,1.82844,1.82844,1.82814,1.82814,7000000.0
2007-04-18 17:05:00,1.82803,1.8283,1.82803,1.8283,10000000.0
2007-04-18 17:06:00,1.82847,1.82865,1.82844,1.82844,9000000.0
2007-04-18 17:07:00,1.82859,1.82867,1.82849,1.82849,8000000.0
2007-04-18 17:08:00,1.82874,1.82876,1.82858,1.82871,9000000.0
2007-04-18 17:09:00,1.82865,1.82865,1.82835,1.82849,8000000.0
2007-04-18 17:10:00,1.82858,1.82885,1.82854,1.82885,9000000.0
2007-04-18 17:11:00,1.82875,1.82875,1.82832,1.82834,8000000.0
2007-04-18 17:12:00,1.82817,1.82827,1.82786,1.82786,7000000.0
2007-04-18 17:13:00,1.82774,1.82774,1.82723,1.82723,8000000.0
2007-04-18 17:14:00,1.82678,1.82682,1.82665,1.82682,8000000.0
2007-04-18 17:15:00,1.82686,1.8271,1.82686,1.8271,7000000.0
2007-04-18 17:16:00,1.82714,1.82714,1.8265,1.82655,10000000.0
2007-04-18 17:17:00,1.82569,1.8259,1.82553,1.82576,7000000.0
2007-04-18 17:18:00,1.82586,1.82596,1.82567,1.82567,9000000.0
2007-04-18 17:19:00,1.82564,1.82597,1.82564,1.82597,7000000.0
2007-04-18 17:20:00,1.82614,1.82614,1.8255,1.82575,8000000.0
2007-04-18 17:21:00,1.82583,1.82596,1.82583,1.82593,10000000.0
2007-04-18 17:22:00,1.82584,1.82618,1.82584,1.82602,8000000.0
2007-04-18 17:23:00,1.82603,1.82612,1.82585,1.82612,8000000.0
2007-04-18 17:24:00,1.82618,1.82629,1.826,1.82629,7000000.0
2007-04-18 17:25:00,1.82627,1.82627,1.82601,1.82601,7000000.0
2007-04-18 17:26:00,1.82579,1.82587,1.82572,1.82584,7000000.0
2007-04-18 17:27:00,1.82616,1.82644,1.82616,1.82642,9000000.0
2007-04-18 17:28:00,1.82645,1.82645,1.82608,1.82619,7000000.0
2007-04-18 17:29:00,1.82627,1.82659,1.82625,1.82655,8000000.0
2007-04-18 17:30:00,1.82656,1.82656,1.82621,1.82622,8000000.0
2007-04-18 17:31:00,1.82638,1.82646,1.82626,1.82626,9000000.0
2007-04-18 17:32:00,1.82637,1.82637,1.82573,1.82573,8000000.0
2007-04-18 17:33:00,1.82602,1.82602,1.82579,1.82579,11000000.0
2007-04-18 17:34:00,1.82587,1.82605,1.82582,1.82603,9000000.0
2007-04-18 17:35:00,1.82629,1.82675,1.82629,1.82674,7000000.0
2007-04-18 17:36:00,1.82664,1.82675,1.8265,1.8265,7000000.0
2007-04-18 17:37:00,1.82663,1.82663,1.82636,1.82636,7000000.0
2007-04-18 17:38:00,1.82652,1.82683,1.82652,1.82683,8000000.0
2007-04-18 17:39:00,1.8269,1.82691,1.82658,1.82675,7000000.0
2007-04-18 17:40:00,1.82697,1.82697,1.8266,1.82686,9000000.0
2007-04-18 17:41:00,1.82662,1.82677,1.82662,1.82677,8000000.0
2007-04-18 17:42:00,1.82655,1.82657,1.82639,1.82643,11000000.0
2007-04-18 17:43:00,1.82626,1.82629,1.82617,1.82626,7000000.0
2007-04-18 17:44:00,1.82628,1.82636,1.82609,1.82636,10000000.0
2007-04-18 17:45:00,1.82634,1.82634,1.82601,1.8261,7000000.0
2007-04-18 17:46:00,1.82596,1.8261,1.82596,1.82608,8000000.0
2007-04-18 17:47:00,1.82633,1.82641,1.82602,1.82641,8000000.0
2007-04-18 17:48:00,1.82636,1.82636,1.82614,1.82626,7000000.0
2007-04-18 17:49:00,1.82625,1.82639,1.82625,1.8263,7000000.0
2007-04-18 17:50:00,1.82604,1.82632,1.82604,1.82618,7000000.0
2007-04-18 17:51:00,1.82625,1.82641,1.82621,1.82623,7000000.0
2007-04-18 17:52:00,1.82622,1.8264,1.82609,1.82633,7000000.0
2007-04-18 17:53:00,1.82624,1.82624,1.82583,1.82583,7000000.0
2007-04-18 17:54:00,1.82601,1.82613,1.82599,1.82607,11000000.0
2007-04-18 17:55:00,1.82599,1.82609,1.82598,1.82606,7000000.0
2007-04-18 17:56:00,1.82609,1.82609,1.82574,1.82574,7000000.0
2007-04-18 17:57:00,1.82513,1.82574,1.82513,1.82572,10000000.0
2007-04-18 17:58:00,1.82576,1.82585,1.82569,1.82584,10000000.0
2007-04-18 17:59:00,1.82581,1.82581,1.8256,1.8257,10000000.0
2007-04-18 18:00:00,1.82583,1.82602,1.82583,1.82602,10000000.0
2007-04-18 18:01:00,1.82602,1.82611,1.82599,1.82611,8000000.0
2007-04-18 18:02:00,1.82606,1.82621,1.82597,1.82597,8000000.0
2007-04-18 18:03:00,1.82609,1.82614,1.82591,1.82591,10000000.0
2007-04-18 18:04:00,1.82603,1.8261,1.82594,1.8261,8000000.0
2007-04-18 18:05:00,1.82632,1.82632,1.82613,1.82615,10000000.0
2007-04-18 18:06:00,1.82609,1.82609,1.82571,1.82571,10000000.0
2007-04-18 18:07:00,1.82546,1.82572,1.82535,1.82572,8000000.0
2007-04-18 18:08:00,1.82575,1.82591,1.82566,1.82566,8000000.0
2007-04-18 18:09:00,1.82568,1.82577,1.82566,1.82577,8000000.0
2007-04-18 18:10:00,1.82592,1.8261,1.82587,1.82607,11000000.0
2007-04-18 18:11:00,1.82641,1.82731,1.82641,1.82731,7000000.0
2007-04-18 18:12:00,1.82619,1.82619,1.82562,1.8257,9000000.0
2007-04-18 18:13:00,1.82566,1.82611,1.82535,1.82611,11000000.0
2007-04-18 18:14:00,1.8262,1.8262,1.82604,1.82606,7000000.0
2007-04-18 18:15:00,1.82603,1.82624,1.82585,1.82585,8000000.0
2007-04-18 18:16:00,1.82574,1.82576,1.82552,1.82566,11000000.0
2007-04-18 18:17:00,1.82568,1.82599,1.82567,1.82599,10000000.0
2007-04-18 18:18:00,1.82613,1.82624,1.82606,1.82615,8000000.0
2007-04-18 18:19:00,1.82607,1.82616,1.82593,1.82593,9000000.0
2007-04-18 18:20:00,1.8258,1.8258,1.82566,1.8257,7000000.0
2007-04-18 18:21:00,1.82545,1.82545,1.82356,1.82545,11000000.0
2007-04-18 18:22:00,1.82569,1.82581,1.82552,1.82574,11000000.0
2007-04-18 18:23:00,1.8252,1.82531,1.82509,1.82518,8000000.0
2007-04-18 18:24:00,1.82563,1.8259,1.82563,1.82584,10000000.0
2007-04-18 18:25:00,1.8259,1.82595,1.82587,1.82587,7000000.0
2007-04-18 18:26:00,1.82588,1.82588,1.82564,1.82585,8000000.0
2007-04-18 18:27:00,1.82585,1.82602,1.82584,1.82586,7000000.0
2007-04-18 18:28:00,1.82579,1.82579,1.82552,1.82552,7000000.0
2007-04-18 18:29:00,1.82585,1.82585,1.82574,1.82578,7000000.0
2007-04-18 18:30:00,1.82572,1.82587,1.82557,1.8258,8000000.0
2007-04-18 18:31:00,1.82571,1.82592,1.82561,1.82587,9000000.0
2007-04-18 18:32:00,1.82594,1.82597,1.82579,1.82579,11000000.0
2007-04-18 18:33:00,1.8256,1.82563,1.82532,1.82532,11000000.0
2007-04-18 18:34:00,1.82497,1.82499,1.82465,1.82465,7000000.0
2007-04-18 18:35:00,1.82445,1.82472,1.82442,1.82448,8000000.0
2007-04-18 18:36:00,1.8246,1.8248,1.8246,1.82478,7000000.0
2007-04-18 18:37:00,1.82492,1.82492,1.82471,1.82474,8000000.0
2007-04-18 18:38:00,1.82481,1.82487,1.82464,1.82474,8000000.0
2007-04-18 18:39:00,1.82492,1.82517,1.82492,1.82517,7000000.0
2007-04-18 18:40:00,1.82523,1.82528,1.82514,1.82522,7000000.0
2007-04-18 18:41:00,1.82517,1.82533,1.82498,1.82533,8000000.0
2007-04-18 18:42:00,1.82536,1.8256,1.82536,1.82536,11000000.0
2007-04-18 18:43:00,1.82532,1.82532,1.82502,1.82517,8000000.0
2007-04-18 18:44:00,1.82486,1.82496,1.82482,1.82485,7000000.0
2007-04-18 18:45:00,1.82501,1.82515,1.82497,1.82513,11000000.0
2007-04-18 18:46:00,1.82452,1.82503,1.82452,1.82491,9000000.0
2007-04-18 18:47:00,1.82517,1.82517,1.82446,1.82446,8000000.0
2007-04-18 18:48:00,1.82504,1.82504,1.82473,1.82502,9000000.0
2007-04-18 18:49:00,1.82499,1.82502,1.82477,1.82493,7000000.0
2007-04-18 18:50:00,1.82504,1.8251,1.82491,1.8251,11000000.0
2007-04-18 18:51:00,1.82483,1.82493,1.82473,1.82485,7000000.0
2007-04-18 18:52:00,1.82457,1.82476,1.82451,1.82476,8000000.0
2007-04-18 18:53:00,1.82464,1.82479,1.82457,1.82457,11000000.0
2007-04-18 18:54:00,1.82463,1.82477,1.82453,1.82453,7000000.0
2007-04-18 18:55:00,1.8247,1.82474,1.82466,1.82473,7000000.0
2007-04-18 18:56:00,1.8239,1.82437,1.8239,1.82428,7000000.0
2007-04-18 18:57:00,1.82453,1.82453,1.82426,1.82443,10000000.0
2007-04-18 18:58:00,1.82449,1.82453,1.82425,1.82446,9000000.0
2007-04-18 18:59:00,1.82435,1.8247,1.82435,1.8247,8000000.0
2007-04-18 19:00:00,1.82492,1.82504,1.82484,1.82504,7000000.0
2007-04-18 19:01:00,1.82501,1.82501,1.82443,1.82443,7000000.0
2007-04-18 19:02:00,1.82421,1.82421,1.82406,1.82406,8000000.0
2007-04-18 19:03:00,1.82399,1.82405,1.82394,1.82402,7000000.0
2007-04-18 19:04:00,1.8241,1.82436,1.82394,1.82436,8000000.0
2007-04-18 19:05:00,1.82436,1.82443,1.82431,1.82434,8000000.0
2007-04-18 19:06:00,1.82334,1.8242,1.82334,1.82416,8000000.0
2007-04-18 19:07:00,1.82442,1.82442,1.8242,1.8242,9000000.0
2007-04-18 19:08:00,1.82422,1.82422,1.82354,1.82354,8000000.0
2007-04-18 19:09:00,1.82312,1.82312,1.82297,1.82297,7000000.0
2007-04-18 19:10:00,1.82314,1.82328,1.82298,1.82322,11000000.0
2007-04-18 19:11:00,1.82347,1.8236,1.82346,1.82357,8000000.0
2007-04-18 19:12:00,1.82344,1.82348,1.82333,1.8234,7000000.0
2007-04-18 19:13:00,1.82341,1.82341,1.82185,1.82327,8000000.0
2007-04-18 19:14:00,1.8234,1.8234,1.82323,1.82331,8000000.0
2007-04-18 19:15:00,1.82338,1.82338,1.8232,1.82324,10000000.0
2007-04-18 19:16:00,1.82327,1.82327,1.82304,1.82304,8000000.0
2007-04-18 19:17:00,1.82305,1.82305,1.82281,1.82287,10000000.0
2007-04-18 19:18:00,1.82264,1.82275,1.8225,1.82266,11000000.0
2007-04-18 19:19:00,1.82262,1.82276,1.82262,1.82276,8000000.0
2007-04-18 19:20:00,1.82277,1.82283,1.82269,1.8227,11000000.0
2007-04-18 19:21:00,1.82275,1.8229,1.82269,1.8228,10000000.0
2007-04-18 19:22:00,1.82289,1.82289,1.82239,1.82251,9000000.0
2007-04-18 19:23:00,1.8223,1.82249,1.8222,1.82238,8000000.0
2007-04-18 19:24:00,1.82222,1.82225,1.82198,1.82225,9000000.0
2007-04-18 19:25:00,1.82229,1.82229,1.82211,1.82226,9000000.0
2007-04-18 19:26:00,1.82233,1.82242,1.82232,1.82242,7000000.0
2007-04-18 19:27:00,1.82235,1.82238,1.82221,1.82222,8000000.0
2007-04-18 19:28:00,1.82226,1.82226,1.82202,1.82208,10000000.0
2007-04-18 19:29:00,1.82195,1.82201,1.82175,1.82177,7000000.0
2007-04-18 19:30:00,1.82156,1.82161,1.82147,1.82161,10000000.0
2007-04-18 19:31:00,1.82165,1.82167,1.82153,1.82154,7000000.0
2007-04-18 19:32:00,1.82157,1.8218,1.8215,1.82166,10000000.0
2007-04-18 19:33:00,1.82151,1.8219,1.82151,1.82186,7000000.0
2007-04-18 19:34:00,1.82176,1.82203,1.82176,1.82203,8000000.0
2007-04-18 19:35:00,1.82219,1.8223,1.82217,1.8223,7000000.0
2007-04-18 19:36:00,1.82228,1.82232,1.82216,1.82222,7000000.0
2007-04-18 19:37:00,1.82211,1.82211,1.82192,1.82196,8000000.0
2007-04-18 19:38:00,1.82187,1.82196,1.82163,1.82163,8000000.0
2007-04-18 19:39:00,1.82186,1.82198,1.82179,1.82179,8000000.0
2007-04-18 19:40:00,1.82185,1.82185,1.82131,1.82131,7000000.0
2007-04-18 19:41:00,1.82179,1.82204,1.82179,1.82204,9000000.0
2007-04-18 19:42:00,1.82212,1.82216,1.82197,1.82197,7000000.0
2007-04-18 19:43:00,1.82191,1.82194,1.82178,1.82194,11000000.0
2007-04-18 19:44:00,1.82193,1.82202,1.82192,1.82202,8000000.0
2007-04-18 19:45:00,1.82211,1.82226,1.82208,1.82219,9000000.0
2007-04-18 19:46:00,1.8222,1.8222,1.82204,1.82204,7000000.0
2007-04-18 19:47:00,1.82214,1.82247,1.82214,1.82244,9000000.0
2007-04-18 19:48:00,1.82223,1.82235,1.82198,1.82235,8000000.0
2007-04-18 19:49:00,1.82163,1.8221,1.82163,1.8221,7000000.0
2007-04-18 19:50:00,1.82187,1.82204,1.82152,1.82152,7000000.0
2007-04-18 19:51:00,1.82142,1.82255,1.82142,1.82255,7000000.0
2007-04-18 19:52:00,1.82257,1.8226,1.82248,1.8226,7000000.0
2007-04-18 19:54:00,1.82235,1.82238,1.82224,1.82224,8000000.0
2007-04-18 19:55:00,1.82218,1.82237,1.82218,1.82231,8000000.0
2007-04-18 19:56:00,1.82242,1.82245,1.82221,1.82234,8000000.0
2007-04-18 19:57:00,1.82244,1.82244,1.8223,1.82236,7000000.0
2007-04-18 19:58:00,1.82245,1.82245,1.8222,1.82241,10000000.0
2007-04-18 19:59:00,1.82224,1.82247,1.82224,1.82233,8000000.0
2007-04-18 20:00:00,1.82236,1.82283,1.82206,1.82281,7000000.0
2007-04-18 20:01:00,1.82251,1.82251,1.82237,1.82246,7000000.0
2007-04-18 20:02:00,1.82237,1.82253,1.82236,1.82242,7000000.0
2007-04-18 20:03:00,1.82231,1.82272,1.82231,1.82272,9000000.0
2007-04-18 20:04:00,1.82266,1.8228,1.8226,1.8228,9000000.0
2007-04-18 20:05:00,1.8225,1.82269,1.82212,1.82257,9000000.0
2007-04-18 20:06:00,1.82274,1.82274,1.82245,1.82245,11000000.0
2007-04-18 20:07:00,1.82259,1.82259,1.82223,1.82223,10000000.0
2007-04-18 20:08:00,1.82278,1.82278,1.82195,1.82248,8000000.0
2007-04-18 20:09:00,1.82175,1.82223,1.82175,1.82222,7000000.0
2007-04-18 20:10:00,1.82149,1.82216,1.82149,1.82215,8000000.0
2007-04-18 20:11:00,1.82239,1.82252,1.82224,1.82224,8000000.0
2007-04-18 20:12:00,1.82263,1.82274,1.82263,1.82264,7000000.0
2007-04-18 20:13:00,1.82231,1.82249,1.82229,1.82229,8000000.0
2007-04-18 20:14:00,1.82203,1.82218,1.82199,1.82218,7000000.0
2007-04-18 20:15:00,1.82218,1.82221,1.82202,1.82207,7000000.0
2007-04-18 20:16:00,1.82206,1.82206,1.82189,1.82194,7000000.0
2007-04-18 20:17:00,1.82189,1.82199,1.82179,1.82179,11000000.0
2007-04-18 20:18:00,1.82157,1.82179,1.82157,1.82175,9000000.0
2007-04-18 20:19:00,1.82173,1.82207,1.82173,1.82201,8000000.0
2007-04-18 20:20:00,1.82214,1.82214,1.82174,1.82174,7000000.0
2007-04-18 20:21:00,1.8216,1.82172,1.8215,1.82172,11000000.0
2007-04-18 20:22:00,1.82164,1.82175,1.82155,1.82167,7000000.0
2007-04-18 20:23:00,1.8218,1.8218,1.82167,1.82175,7000000.0
2007-04-18 20:24:00,1.82181,1.82195,1.82181,1.82187,8000000.0
2007-04-18 20:25:00,1.82166,1.82176,1.82164,1.82167,11000000.0
2007-04-18 20:26:00,1.8218,1.8218,1.82152,1.82171,8000000.0
2007-04-18 20:27:00,1.82184,1.82194,1.82173,1.82192,9000000.0
2007-04-18 20:28:00,1.82175,1.82187,1.82166,1.82179,7000000.0
2007-04-18 20:29:00,1.8218,1.8218,1.82161,1.82161,8000000.0
2007-04-18 20:30:00,1.82165,1.82174,1.82153,1.82153,8000000.0
2007-04-18 20:31:00,1.82171,1.82171,1.82154,1.82168,7000000.0
2007-04-18 20:32:00,1.82174,1.822,1.82168,1.822,7000000.0
2007-04-18 20:33:00,1.82172,1.82185,1.82162,1.82185,7000000.0
2007-04-18 20:34:00,1.82183,1.82183,1.82157,1.82162,8000000.0
2007-04-18 20:35:00,1.82144,1.82177,1.82141,1.82177,9000000.0
2007-04-18 20:36:00,1.82114,1.82152,1.82097,1.82097,7000000.0
2007-04-18 20:37:00,1.82078,1.82128,1.82078,1.82128,11000000.0
2007-04-18 20:38:00,1.82179,1.8218,1.82165,1.82178,10000000.0
2007-04-18 20:39:00,1.82183,1.82184,1.82151,1.82177,9000000.0
2007-04-18 20:40:00,1.8207,1.8208,1.82065,1.82078,8000000.0
2007-04-18 20:41:00,1.82171,1.82171,1.82159,1.82169,8000000.0
2007-04-18 20:42:00,1.82183,1.82191,1.82167,1.82167,11000000.0
2007-04-18 20:43:00,1.82169,1.82186,1.82168,1.82178,8000000.0
2007-04-18 20:44:00,1.822,1.82233,1.82188,1.82233,10000000.0
2007-04-18 20:45:00,1.82247,1.82247,1.82235,1.82241,7000000.0
2007-04-18 20:46:00,1.82232,1.82246,1.82229,1.82241,8000000.0
2007-04-18 20:47:00,1.82249,1.82249,1.82234,1.82235,7000000.0
2007-04-18 20:48:00,1.8222,1.82238,1.82208,1.82238,10000000.0
2007-04-18 20:49:00,1.82203,1.82245,1.82192,1.8224,7000000.0
2007-04-18 20:50:00,1.82262,1.82265,1.82243,1.82243,8000000.0
2007-04-18 20:51:00,1.82234,1.82239,1.82215,1.82215,9000000.0
2007-04-18 20:52:00,1.82205,1.82205,1.8219,1.82198,11000000.0
2007-04-18 20:53:00,1.822,1.82216,1.82178,1.82179,11000000.0
2007-04-18 20:54:00,1.82216,1.82245,1.82216,1.82222,11000000.0
2007-04-18 20:55:00,1.8218,1.82191,1.82178,1.82186,8000000.0
2007-04-18 20:56:00,1.82187,1.82195,1.82179,1.82189,7000000.0
2007-04-18 20:57:00,1.82141,1.82141,1.8206,1.8206,7000000.0
2007-04-18 20:58:00,1.82093,1.8212,1.82093,1.82093,7000000.0
2007-04-18 20:59:00,1.8206,1.82089,1.8206,1.82073,7000000.0
2007-04-18 21:00:00,1.8213,1.82146,1.82103,1.82146,7000000.0
2007-04-18 21:01:00,1.82151,1.82153,1.82122,1.82123,7000000.0
2007-04-18 21:02:00,1.82136,1.82152,1.82136,1.82152,7000000.0
2007-04-18 21:03:00,1.82145,1.82175,1.82141,1.82141,8000000.0
2007-04-18 21:04:00,1.82132,1.82172,1.82132,1.82172,7000000.0
2007-04-18 21:05:00,1.8217,1.82196,1.82128,1.82128,7000000.0
2007-04-18 21:06:00,1.82103,1.82148,1.82103,1.82148,8000000.0
2007-04-18 21:07:00,1.82169,1.82177,1.8216,1.82177,8000000.0
2007-04-18 21:08:00,1.82174,1.82201,1.8217,1.82201,10000000.0
2007-04-18 21:09:00,1.82208,1.82215,1.82205,1.82215,3000000.0
2007-04-18 21:10:00,1.82187,1.8219,1.82178,1.82183,8000000.0
2007-04-18 21:11:00,1.8215,1.82163,1.82145,1.82163,7000000.0
2007-04-18 21:12:00,1.82211,1.82229,1.82208,1.8221,8000000.0
2007-04-18 21:13:00,1.82201,1.82201,1.82156,1.82182,10000000.0
2007-04-18 21:14:00,1.82185,1.82185,1.82149,1.82149,8000000.0
2007-04-18 21:15:00,1.82146,1.82182,1.82146,1.82174,8000000.0
2007-04-18 21:16:00,1.82166,1.82166,1.82136,1.82136,7000000.0
2007-04-18 21:17:00,1.82135,1.82172,1.82135,1.82168,7000000.0
2007-04-18 21:18:00,1.82157,1.8219,1.82157,1.8219,7000000.0
2007-04-18 21:19:00,1.82148,1.8217,1.82148,1.82167,7000000.0
2007-04-18 21:20:00,1.82193,1.82201,1.82186,1.8219,11000000.0
2007-04-18 21:21:00,1.82193,1.82193,1.8217,1.82174,10000000.0
2007-04-18 21:22:00,1.82166,1.82166,1.82142,1.82154,10000000.0
2007-04-18 21:23:00,1.82161,1.82171,1.82146,1.82164,5000000.0
2007-04-18 21:24:00,1.82171,1.82171,1.82119,1.82119,11000000.0
2007-04-18 21:25:00,1.82113,1.82113,1.82095,1.82104,7000000.0
2007-04-18 21:26:00,1.82153,1.82156,1.82096,1.82096,7000000.0
2007-04-18 21:27:00,1.82049,1.82049,1.81969,1.81969,6000000.0
2007-04-18 21:28:00,1.81981,1.82076,1.81979,1.82076,7000000.0
2007-04-18 21:29:00,1.82106,1.82106,1.82018,1.82026,8000000.0
2007-04-18 21:30:00,1.82018,1.82051,1.82018,1.82037,8000000.0
2007-04-18 21:31:00,1.82041,1.82084,1.82041,1.82084,8000000.0
2007-04-18 21:32:00,1.82075,1.82087,1.82075,1.82078,7000000.0
2007-04-18 21:33:00,1.82058,1.8212,1.82058,1.8212,11000000.0
2007-04-18 21:34:00,1.82117,1.82119,1.82079,1.82083,11000000.0
2007-04-18 21:35:00,1.82086,1.82128,1.82086,1.82113,11000000.0
2007-04-18 21:36:00,1.82129,1.82139,1.82123,1.82136,8000000.0
2007-04-18 21:37:00,1.82109,1.82109,1.81997,1.82017,8000000.0
2007-04-18 21:38:00,1.82003,1.82038,1.81992,1.81992,8000000.0
2007-04-18 21:39:00,1.81963,1.8201,1.8194,1.8201,10000000.0
2007-04-18 21:40:00,1.82007,1.82055,1.82007,1.82055,7000000.0
2007-04-18 21:41:00,1.82059,1.82059,1.82031,1.82052,9000000.0
2007-04-18 21:42:00,1.82066,1.82072,1.82046,1.82046,7000000.0
2007-04-18 21:43:00,1.8206,1.8206,1.82032,1.82032,5000000.0
2007-04-18 21:44:00,1.82023,1.82029,1.82006,1.82021,8000000.0
2007-04-18 21:45:00,1.8202,1.8202,1.81986,1.81986,7000000.0
2007-04-18 21:46:00,1.8197,1.8197,1.81935,1.81935,8000000.0
2007-04-18 21:47:00,1.81947,1.81955,1.81936,1.81954,8000000.0
2007-04-18 21:48:00,1.81931,1.81931,1.81822,1.81822,8000000.0
2007-04-18 21:49:00,1.81792,1.81792,1.81693,1.81693,8000000.0
2007-04-18 21:50:00,1.81644,1.81667,1.81563,1.81563,8000000.0
2007-04-18 21:51:00,1.81543,1.81733,1.81543,1.81733,7000000.0
2007-04-18 21:52:00,1.81714,1.81794,1.81714,1.81794,7000000.0
2007-04-18 21:53:00,1.81811,1.81825,1.81811,1.81819,5000000.0
2007-04-18 21:54:00,1.81799,1.81799,1.81686,1.81722,7000000.0
2007-04-18 21:55:00,1.81714,1.81714,1.81689,1.81698,7000000.0
2007-04-18 21:56:00,1.81694,1.81721,1.81692,1.81721,8000000.0
2007-04-18 21:57:00,1.81737,1.81766,1.81737,1.81745,7000000.0
2007-04-18 21:58:00,1.81755,1.81774,1.81748,1.81772,7000000.0
2007-04-18 21:59:00,1.81784,1.81799,1.81772,1.81782,8000000.0
2007-04-18 22:00:00,1.81789,1.81814,1.81789,1.81805,10000000.0
2007-04-18 22:01:00,1.81809,1.81811,1.81788,1.81809,9000000.0
2007-04-18 22:02:00,1.81796,1.81796,1.81751,1.81751,8000000.0
2007-04-18 22:03:00,1.81751,1.81765,1.81746,1.81746,8000000.0
2007-04-18 22:04:00,1.81757,1.81796,1.81757,1.81796,8000000.0
2007-04-18 22:05:00,1.81745,1.81748,1.8174,1.81745,10000000.0
2007-04-18 22:06:00,1.81805,1.81837,1.81805,1.81837,7000000.0
2007-04-18 22:07:00,1.81841,1.81841,1.81777,1.81777,8000000.0
2007-04-18 22:08:00,1.81796,1.81833,1.81796,1.81822,8000000.0
2007-04-18 22:09:00,1.81836,1.81853,1.81814,1.81853,9000000.0
2007-04-18 22:10:00,1.81827,1.81886,1.81827,1.8188,8000000.0
2007-04-18 22:11:00,1.81891,1.81891,1.81879,1.81879,7000000.0
2007-04-18 22:12:00,1.8188,1.81889,1.81841,1.81841,8000000.0
2007-04-18 22:13:00,1.81828,1.81871,1.81828,1.81839,8000000.0
2007-04-18 22:14:00,1.81843,1.81877,1.81833,1.81869,11000000.0
2007-04-18 22:15:00,1.81866,1.81899,1.81866,1.81895,8000000.0
2007-04-18 22:16:00,1.81886,1.81902,1.81869,1.81902,9000000.0
2007-04-18 22:17:00,1.81899,1.81899,1.81877,1.81881,7000000.0
2007-04-18 22:18:00,1.81849,1.81849,1.81808,1.81824,8000000.0
2007-04-18 22:19:00,1.81822,1.81822,1.8177,1.8177,8000000.0
2007-04-18 22:20:00,1.8176,1.81765,1.81749,1.81751,7000000.0
2007-04-18 22:21:00,1.81769,1.81784,1.81757,1.81784,8000000.0
2007-04-18 22:22:00,1.8176,1.81787,1.8176,1.81787,7000000.0
2007-04-18 22:23:00,1.81838,1.8184,1.81789,1.81789,6000000.0
2007-04-18 22:24:00,1.8173,1.81776,1.8173,1.8177,7000000.0
2007-04-18 22:25:00,1.81771,1.8179,1.81771,1.81789,5000000.0
2007-04-18 22:26:00,1.81753,1.81774,1.81701,1.81701,9000000.0
2007-04-18 22:27:00,1.81759,1.818,1.81749,1.818,8000000.0
2007-04-18 22:28:00,1.81791,1.81791,1.81741,1.81741,8000000.0
2007-04-18 22:29:00,1.81674,1.81736,1.81674,1.81736,6000000.0
2007-04-18 22:30:00,1.81729,1.81729,1.81707,1.81721,7000000.0
2007-04-18 22:31:00,1.81713,1.81772,1.81713,1.81772,9000000.0
2007-04-18 22:32:00,1.81775,1.81837,1.81775,1.81837,8000000.0
2007-04-18 22:33:00,1.81852,1.8187,1.81832,1.8187,7000000.0
2007-04-18 22:34:00,1.81874,1.81874,1.81866,1.81866,7000000.0
2007-04-18 22:35:00,1.81854,1.81891,1.81854,1.81872,7000000.0
2007-04-18 22:36:00,1.81865,1.81903,1.81865,1.81903,10000000.0
2007-04-18 22:37:00,1.81884,1.81884,1.8187,1.8187,7000000.0
2007-04-18 22:38:00,1.81871,1.81876,1.81836,1.81836,8000000.0
2007-04-18 22:39:00,1.81839,1.81851,1.81836,1.81846,10000000.0
2007-04-18 22:40:00,1.81851,1.81851,1.81827,1.81842,7000000.0
2007-04-18 22:41:00,1.81842,1.81857,1.81835,1.81844,8000000.0
2007-04-18 22:42:00,1.81871,1.81871,1.8184,1.8184,8000000.0
2007-04-18 22:43:00,1.81846,1.81862,1.81846,1.81861,9000000.0
2007-04-18 22:44:00,1.81841,1.81872,1.81841,1.81863,11000000.0
2007-04-18 22:45:00,1.8186,1.8186,1.81824,1.81842,11000000.0
2007-04-18 22:46:00,1.81861,1.81903,1.81861,1.81903,8000000.0
2007-04-18 22:47:00,1.81913,1.81935,1.81913,1.8193,11000000.0
2007-04-18 22:48:00,1.81897,1.81915,1.81884,1.81884,8000000.0
2007-04-18 22:49:00,1.81849,1.8186,1.81843,1.81852,7000000.0
2007-04-18 22:50:00,1.81857,1.8187,1.81829,1.81867,7000000.0
2007-04-18 22:51:00,1.81877,1.81899,1.81877,1.81897,10000000.0
2007-04-18 22:52:00,1.81884,1.81884,1.81822,1.81838,8000000.0
2007-04-18 22:53:00,1.81897,1.81903,1.8189,1.81894,7000000.0
2007-04-18 22:54:00,1.81905,1.81918,1.81902,1.81902,8000000.0
2007-04-18 22:55:00,1.81871,1.81871,1.81759,1.81759,7000000.0
2007-04-18 22:56:00,1.81781,1.81788,1.81761,1.81768,7000000.0
2007-04-18 22:57:00,1.8176,1.81766,1.81749,1.81763,7000000.0
2007-04-18 22:58:00,1.81761,1.81771,1.81754,1.8176,7000000.0
2007-04-18 22:59:00,1.81727,1.81737,1.8171,1.8171,7000000.0
2007-04-18 23:00:00,1.81628,1.81697,1.81621,1.81683,8000000.0
2007-04-18 23:01:00,1.81625,1.81667,1.81567,1.81626,8000000.0
2007-04-18 23:02:00,1.81741,1.8176,1.81741,1.81746,8000000.0
2007-04-18 23:03:00,1.81754,1.81774,1.81754,1.81764,7000000.0
2007-04-18 23:04:00,1.81755,1.81755,1.81731,1.81739,8000000.0
2007-04-18 23:05:00,1.81734,1.81736,1.81707,1.81711,7000000.0
2007-04-18 23:06:00,1.81676,1.81727,1.81676,1.81722,9000000.0
2007-04-18 23:07:00,1.81766,1.81766,1.81747,1.81761,10000000.0
2007-04-18 23:08:00,1.81739,1.81763,1.81739,1.81741,7000000.0
2007-04-18 23:09:00,1.81772,1.81785,1.81769,1.81782,9000000.0
2007-04-18 23:10:00,1.81792,1.818,1.81771,1.818,11000000.0
2007-04-18 23:11:00,1.81807,1.81807,1.81784,1.81793,7000000.0
2007-04-18 23:12:00,1.8181,1.8181,1.81791,1.81805,8000000.0
2007-04-18 23:13:00,1.81827,1.81827,1.81786,1.81786,6000000.0
2007-04-18 23:14:00,1.81766,1.81812,1.81762,1.81809,8000000.0
2007-04-18 23:15:00,1.81811,1.81839,1.81809,1.81839,9000000.0
2007-04-18 23:16:00,1.81776,1.81834,1.81767,1.81834,11000000.0
2007-04-18 23:17:00,1.81827,1.81831,1.81818,1.81825,7000000.0
2007-04-18 23:18:00,1.81821,1.81823,1.81798,1.81823,8000000.0
2007-04-18 23:19:00,1.81829,1.81847,1.81829,1.81845,9000000.0
2007-04-18 23:20:00,1.81843,1.8186,1.81841,1.8186,9000000.0
2007-04-18 23:21:00,1.81857,1.81857,1.81823,1.81829,9000000.0
2007-04-18 23:22:00,1.81824,1.81841,1.81822,1.81841,11000000.0
2007-04-18 23:23:00,1.81828,1.81828,1.81806,1.81806,6000000.0
2007-04-18 23:24:00,1.81831,1.81836,1.81822,1.81822,7000000.0
2007-04-18 23:25:00,1.81784,1.81825,1.81784,1.81822,7000000.0
2007-04-18 23:26:00,1.81803,1.81808,1.81774,1.81787,8000000.0
2007-04-18 23:27:00,1.81825,1.81851,1.81819,1.8184,9000000.0
2007-04-18 23:28:00,1.8184,1.81846,1.81818,1.81827,10000000.0
2007-04-18 23:29:00,1.81827,1.81865,1.81818,1.81865,9000000.0
2007-04-18 23:30:00,1.81861,1.81861,1.81793,1.81793,8000000.0
2007-04-18 23:31:00,1.81774,1.8178,1.81761,1.8178,7000000.0
2007-04-18 23:32:00,1.8184,1.81862,1.8184,1.81861,8000000.0
2007-04-18 23:33:00,1.81845,1.81879,1.81845,1.81851,7000000.0
2007-04-18 23:34:00,1.81853,1.81854,1.81813,1.81813,7000000.0
2007-04-18 23:35:00,1.81826,1.81857,1.81814,1.81814,9000000.0
2007-04-18 23:36:00,1.81817,1.81824,1.81809,1.81824,7000000.0
2007-04-18 23:37:00,1.81821,1.81826,1.81807,1.81807,9000000.0
2007-04-18 23:38:00,1.81787,1.8182,1.81787,1.81797,8000000.0
2007-04-18 23:39:00,1.81807,1.81835,1.81805,1.81832,10000000.0
2007-04-18 23:40:00,1.81816,1.81819,1.81793,1.81819,8000000.0
2007-04-18 23:42:00,1.81823,1.81823,1.81805,1.81815,7000000.0
2007-04-18 23:44:00,1.81818,1.81853,1.81817,1.81849,7000000.0
2007-04-18 23:45:00,1.81825,1.81872,1.81825,1.81848,7000000.0
2007-04-18 23:46:00,1.8181,1.8184,1.8181,1.81831,8000000.0
2007-04-18 23:47:00,1.81852,1.81867,1.81829,1.81867,5000000.0
2007-04-18 23:48:00,1.81873,1.81873,1.81857,1.81858,7000000.0
2007-04-18 23:49:00,1.81861,1.81861,1.81843,1.81854,10000000.0
2007-04-18 23:50:00,1.81855,1.81861,1.81849,1.81858,7000000.0
2007-04-18 23:51:00,1.81848,1.81848,1.81825,1.81825,7000000.0
2007-04-18 23:52:00,1.81813,1.81857,1.81813,1.81841,11000000.0
2007-04-18 23:53:00,1.81857,1.81889,1.81846,1.81846,9000000.0
2007-04-18 23:54:00,1.8184,1.81881,1.81837,1.81881,8000000.0
2007-04-18 23:55:00,1.81877,1.81915,1.81877,1.81912,8000000.0
2007-04-18 23:56:00,1.81905,1.81905,1.81872,1.81878,8000000.0
2007-04-18 23:57:00,1.81883,1.81908,1.81883,1.81903,8000000.0
2007-04-18 23:58:00,1.8192,1.8192,1.81908,1.81918,7000000.0
2007-04-19 00:00:00,1.81882,1.8189,1.81866,1.8189,7000000.0
2007-04-19 00:01:00,1.81883,1.81889,1.81696,1.81871,7000000.0
2007-04-19 00:02:00,1.81873,1.81874,1.8186,1.81863,8000000.0
2007-04-19 00:03:00,1.81862,1.81862,1.81817,1.81825,7000000.0
2007-04-19 00:04:00,1.81831,1.81904,1.81831,1.81904,7000000.0
2007-04-19 00:05:00,1.81912,1.8193,1.81912,1.8193,7000000.0
2007-04-19 00:06:00,1.81925,1.81936,1.8192,1.81933,10000000.0
2007-04-19 00:07:00,1.81926,1.81926,1.81887,1.81887,8000000.0
2007-04-19 00:08:00,1.8189,1.81916,1.81884,1.81916,9000000.0
2007-04-19 00:09:00,1.81938,1.81939,1.81927,1.81939,8000000.0
2007-04-19 00:10:00,1.81943,1.81946,1.81931,1.81931,8000000.0
2007-04-19 00:11:00,1.8196,1.8196,1.8196,1.8196,7000000.0
2007-04-19 00:12:00,1.81835,1.81937,1.81835,1.81937,7000000.0
2007-04-19 00:13:00,1.81911,1.81912,1.81899,1.81904,7000000.0
2007-04-19 00:14:00,1.81894,1.81914,1.81894,1.81914,8000000.0
2007-04-19 00:15:00,1.81927,1.81952,1.81927,1.81946,8000000.0
2007-04-19 00:16:00,1.81935,1.81947,1.81931,1.81932,8000000.0
2007-04-19 00:17:00,1.81872,1.81884,1.81867,1.81873,10000000.0
2007-04-19 00:18:00,1.81875,1.8188,1.81841,1.8188,10000000.0
2007-04-19 00:19:00,1.81887,1.81897,1.81875,1.81897,7000000.0
2007-04-19 00:20:00,1.81898,1.81906,1.81893,1.81893,8000000.0
2007-04-19 00:21:00,1.81897,1.81902,1.8188,1.81902,7000000.0
2007-04-19 00:22:00,1.81901,1.81903,1.81898,1.81899,9000000.0
2007-04-19 00:23:00,1.81918,1.81941,1.81918,1.81941,5000000.0
2007-04-19 00:24:00,1.81938,1.81943,1.81917,1.81917,10000000.0
2007-04-19 00:25:00,1.81939,1.81942,1.8193,1.81939,8000000.0
2007-04-19 00:26:00,1.81947,1.81947,1.81926,1.81934,7000000.0
2007-04-19 00:27:00,1.81937,1.81937,1.81918,1.8192,6000000.0
2007-04-19 00:28:00,1.81871,1.81901,1.81871,1.81901,9000000.0
2007-04-19 00:30:00,1.81881,1.819,1.81868,1.819,11000000.0
2007-04-19 00:31:00,1.81908,1.81913,1.81897,1.81911,10000000.0
2007-04-19 00:32:00,1.81915,1.81919,1.81901,1.81908,8000000.0
2007-04-19 00:33:00,1.81907,1.81923,1.81902,1.81923,7000000.0
2007-04-19 00:34:00,1.81928,1.81937,1.81919,1.81923,8000000.0
2007-04-19 00:35:00,1.81932,1.81934,1.81744,1.81928,8000000.0
2007-04-19 00:36:00,1.81926,1.81926,1.81898,1.81912,7000000.0
2007-04-19 00:37:00,1.81903,1.81921,1.81903,1.81918,7000000.0
2007-04-19 00:38:00,1.81907,1.81924,1.81879,1.81924,7000000.0
2007-04-19 00:39:00,1.81917,1.81931,1.81917,1.81931,7000000.0
2007-04-19 00:40:00,1.81926,1.81926,1.81912,1.81917,6000000.0
2007-04-19 00:41:00,1.81921,1.8193,1.81912,1.81912,10000000.0
2007-04-19 00:42:00,1.81929,1.81936,1.81881,1.81931,11000000.0
2007-04-19 00:43:00,1.81957,1.81963,1.81936,1.81961,7000000.0
2007-04-19 00:44:00,1.81979,1.81995,1.81978,1.81978,7000000.0
2007-04-19 00:45:00,1.81957,1.81961,1.81946,1.81946,11000000.0
2007-04-19 00:46:00,1.81935,1.81968,1.81935,1.81944,11000000.0
2007-04-19 00:47:00,1.81929,1.81938,1.81905,1.81907,7000000.0
2007-04-19 00:48:00,1.819,1.81901,1.81884,1.81901,10000000.0
2007-04-19 00:49:00,1.81916,1.81942,1.81916,1.81942,7000000.0
2007-04-19 00:50:00,1.81932,1.81946,1.81932,1.81941,8000000.0
2007-04-19 00:51:00,1.8194,1.81958,1.8194,1.81958,5000000.0
2007-04-19 00:52:00,1.81954,1.81954,1.81926,1.81926,8000000.0
2007-04-19 00:53:00,1.81917,1.81947,1.81911,1.81947,8000000.0
2007-04-19 00:54:00,1.8196,1.8196,1.81945,1.8195,8000000.0
2007-04-19 00:55:00,1.81947,1.81956,1.8192,1.81946,7000000.0
2007-04-19 00:56:00,1.81955,1.81959,1.8195,1.8195,7000000.0
2007-04-19 00:57:00,1.81945,1.81955,1.81931,1.81954,6000000.0
2007-04-19 00:58:00,1.81975,1.81985,1.81963,1.81979,8000000.0
2007-04-19 00:59:00,1.81955,1.81972,1.81948,1.81972,6000000.0
2007-04-19 01:00:00,1.81982,1.81988,1.81967,1.81988,9000000.0
2007-04-19 01:01:00,1.8199,1.8199,1.8197,1.81979,9000000.0
2007-04-19 01:02:00,1.81985,1.81985,1.81959,1.81981,8000000.0
2007-04-19 01:03:00,1.81984,1.81997,1.81984,1.81995,7000000.0
2007-04-19 01:04:00,1.81987,1.82017,1.81981,1.82017,8000000.0
2007-04-19 01:05:00,1.82024,1.82031,1.8201,1.82031,8000000.0
2007-04-19 01:06:00,1.82052,1.82152,1.82052,1.82149,8000000.0
2007-04-19 01:07:00,1.82145,1.82145,1.82102,1.82124,6000000.0
2007-04-19 01:08:00,1.82134,1.82184,1.82131,1.82184,8000000.0
2007-04-19 01:09:00,1.82211,1.82211,1.82181,1.82204,7000000.0
2007-04-19 01:10:00,1.82215,1.82229,1.82208,1.8222,11000000.0
2007-04-19 01:11:00,1.8224,1.82243,1.82237,1.82243,8000000.0
2007-04-19 01:12:00,1.82235,1.82235,1.82221,1.82231,9000000.0
2007-04-19 01:13:00,1.82216,1.82226,1.82208,1.82209,8000000.0
2007-04-19 01:14:00,1.82212,1.82254,1.82203,1.82254,8000000.0
2007-04-19 01:15:00,1.82247,1.82247,1.82228,1.82228,5000000.0
2007-04-19 01:16:00,1.82245,1.82253,1.82242,1.8225,9000000.0
2007-04-19 01:17:00,1.82233,1.82233,1.82217,1.82217,3000000.0
2007-04-19 01:18:00,1.82186,1.82212,1.82186,1.82212,8000000.0
2007-04-19 01:19:00,1.82203,1.82216,1.82196,1.82196,7000000.0
2007-04-19 01:20:00,1.82163,1.82186,1.82163,1.82166,8000000.0
2007-04-19 01:21:00,1.8217,1.8217,1.82151,1.82151,7000000.0
2007-04-19 01:22:00,1.82173,1.82173,1.82161,1.82173,7000000.0
2007-04-19 01:23:00,1.82162,1.82176,1.82144,1.82144,7000000.0
2007-04-19 01:24:00,1.8217,1.8219,1.8217,1.82177,11000000.0
2007-04-19 01:25:00,1.82161,1.82161,1.82112,1.82115,7000000.0
2007-04-19 01:26:00,1.82166,1.82169,1.8214,1.8214,8000000.0
2007-04-19 01:27:00,1.82154,1.82167,1.82153,1.82156,8000000.0
2007-04-19 01:28:00,1.82163,1.82173,1.82161,1.82172,8000000.0
2007-04-19 01:29:00,1.82168,1.82168,1.82153,1.82156,5000000.0
2007-04-19 01:30:00,1.82187,1.82196,1.82175,1.82179,7000000.0
2007-04-19 01:31:00,1.8218,1.8218,1.82164,1.82179,10000000.0
2007-04-19 01:32:00,1.82177,1.82198,1.82177,1.82198,9000000.0
2007-04-19 01:33:00,1.82209,1.82239,1.82203,1.82239,8000000.0
2007-04-19 01:34:00,1.82259,1.82266,1.82231,1.82231,11000000.0
2007-04-19 01:35:00,1.82236,1.82252,1.82236,1.82252,11000000.0
2007-04-19 01:36:00,1.82287,1.82306,1.82286,1.82286,10000000.0
2007-04-19 01:37:00,1.82287,1.82299,1.82273,1.82299,8000000.0
2007-04-19 01:38:00,1.82286,1.82297,1.82285,1.82293,7000000.0
2007-04-19 01:39:00,1.82295,1.82305,1.82291,1.823,6000000.0
2007-04-19 01:40:00,1.82273,1.82277,1.82239,1.82277,11000000.0
2007-04-19 01:41:00,1.82274,1.82274,1.82178,1.82178,7000000.0
2007-04-19 01:42:00,1.82189,1.82189,1.82166,1.82171,11000000.0
2007-04-19 01:43:00,1.82167,1.82167,1.82151,1.82151,8000000.0
2007-04-19 01:44:00,1.82144,1.82144,1.82125,1.82127,8000000.0
2007-04-19 01:45:00,1.82167,1.82184,1.8216,1.8216,9000000.0
2007-04-19 01:46:00,1.82167,1.82169,1.8216,1.82162,7000000.0
2007-04-19 01:47:00,1.82157,1.82161,1.82141,1.82152,8000000.0
2007-04-19 01:48:00,1.82175,1.82182,1.82161,1.82161,8000000.0
2007-04-19 01:49:00,1.82135,1.82155,1.82135,1.82153,9000000.0
2007-04-19 01:50:00,1.82149,1.82157,1.82131,1.82131,7000000.0
2007-04-19 01:51:00,1.82154,1.82164,1.82145,1.82164,8000000.0
2007-04-19 01:52:00,1.82169,1.82204,1.82169,1.82199,8000000.0
2007-04-19 01:53:00,1.82208,1.82236,1.82208,1.82225,10000000.0
2007-04-19 01:54:00,1.82212,1.82273,1.82208,1.82269,10000000.0
2007-04-19 01:55:00,1.8224,1.8224,1.82215,1.82215,8000000.0
2007-04-19 01:56:00,1.82254,1.82284,1.82083,1.82279,10000000.0
2007-04-19 01:57:00,1.82289,1.82289,1.82275,1.82281,5000000.0
2007-04-19 01:58:00,1.82275,1.82279,1.82224,1.82224,8000000.0
2007-04-19 01:59:00,1.82232,1.82237,1.82226,1.82232,10000000.0
2007-04-19 02:00:00,1.82215,1.82243,1.82215,1.82243,7000000.0
2007-04-19 02:01:00,1.82279,1.8229,1.82279,1.82281,10000000.0
2007-04-19 02:02:00,1.82288,1.8231,1.82288,1.82309,13000000.0
2007-04-19 02:03:00,1.82307,1.82307,1.82292,1.82292,17000000.0
2007-04-19 02:04:00,1.82272,1.82283,1.82252,1.82263,11000000.0
2007-04-19 02:05:00,1.82275,1.82279,1.82259,1.82266,9000000.0
2007-04-19 02:06:00,1.8231,1.8231,1.82298,1.82298,7000000.0
2007-04-19 02:07:00,1.823,1.82326,1.823,1.82326,13000000.0
2007-04-19 02:08:00,1.82359,1.82359,1.82318,1.82318,16000000.0
2007-04-19 02:09:00,1.82324,1.82426,1.82324,1.82426,10000000.0
2007-04-19 02:10:00,1.82429,1.82447,1.82429,1.82447,8000000.0
2007-04-19 02:11:00,1.82444,1.82444,1.82404,1.82407,7000000.0
2007-04-19 02:12:00,1.8241,1.82517,1.8241,1.82517,14000000.0
2007-04-19 02:13:00,1.82641,1.82713,1.82641,1.82713,7000000.0
2007-04-19 02:14:00,1.82662,1.82674,1.82652,1.82674,7000000.0
2007-04-19 02:15:00,1.82696,1.82816,1.82696,1.82816,7000000.0
2007-04-19 02:16:00,1.82887,1.82919,1.82824,1.82919,8000000.0
2007-04-19 02:17:00,1.82953,1.82953,1.82891,1.82891,7000000.0
2007-04-19 02:18:00,1.82866,1.82866,1.82737,1.82777,11000000.0
2007-04-19 02:19:00,1.82741,1.82764,1.82741,1.82753,7000000.0
2007-04-19 02:20:00,1.82825,1.82825,1.82762,1.82762,12000000.0
2007-04-19 02:21:00,1.82751,1.82773,1.82751,1.82773,12000000.0
2007-04-19 02:22:00,1.82828,1.82904,1.82828,1.82904,3000000.0
2007-04-19 02:23:00,1.82963,1.82963,1.82935,1.82942,9000000.0
2007-04-19 02:24:00,1.82951,1.82954,1.82941,1.82951,8000000.0
2007-04-19 02:25:00,1.8296,1.82989,1.82956,1.82979,16000000.0
2007-04-19 02:26:00,1.83,1.83,1.8299,1.8299,6000000.0
2007-04-19 02:27:00,1.82963,1.82963,1.82927,1.82946,18000000.0
2007-04-19 02:28:00,1.82972,1.82998,1.82972,1.82998,2000000.0
2007-04-19 02:29:00,1.83014,1.83014,1.8298,1.82983,10000000.0
2007-04-19 02:30:00,1.82989,1.83009,1.82982,1.82982,6000000.0
2007-04-19 02:31:00,1.82978,1.83,1.82973,1.82982,9000000.0
2007-04-19 02:32:00,1.83,1.83027,1.83,1.83027,15000000.0
2007-04-19 02:33:00,1.83013,1.83013,1.82961,1.82961,14000000.0
2007-04-19 02:34:00,1.82934,1.8295,1.82934,1.8295,6000000.0
2007-04-19 02:35:00,1.82973,1.82973,1.82957,1.82969,7000000.0
2007-04-19 02:36:00,1.83015,1.83015,1.82991,1.82992,8000000.0
2007-04-19 02:37:00,1.82998,1.82998,1.82951,1.82951,7000000.0
2007-04-19 02:38:00,1.82951,1.82975,1.82951,1.82975,7000000.0
2007-04-19 02:39:00,1.82943,1.8296,1.82939,1.82944,13000000.0
2007-04-19 02:40:00,1.82922,1.82943,1.82922,1.8294,11000000.0
2007-04-19 02:41:00,1.82953,1.82953,1.8292,1.82927,10000000.0
2007-04-19 02:42:00,1.82892,1.82921,1.82867,1.82905,11000000.0
2007-04-19 02:43:00,1.82933,1.8295,1.82933,1.82948,8000000.0
2007-04-19 02:44:00,1.82948,1.82948,1.82912,1.82912,10000000.0
2007-04-19 02:45:00,1.82924,1.8294,1.82923,1.82924,10000000.0
2007-04-19 02:46:00,1.82944,1.82971,1.82944,1.82951,8000000.0
2007-04-19 02:47:00,1.82937,1.82957,1.82925,1.82925,8000000.0
2007-04-19 02:48:00,1.82954,1.82983,1.82954,1.82972,11000000.0
2007-04-19 02:49:00,1.82979,1.83002,1.82964,1.82987,10000000.0
2007-04-19 02:50:00,1.82982,1.83007,1.82973,1.83007,8000000.0
2007-04-19 02:51:00,1.82985,1.82997,1.82976,1.82993,10000000.0
2007-04-19 02:52:00,1.83004,1.83004,1.82968,1.82968,11000000.0
2007-04-19 02:53:00,1.82992,1.83002,1.82984,1.82985,8000000.0
2007-04-19 02:54:00,1.8297,1.8304,1.8297,1.8304,7000000.0
2007-04-19 02:55:00,1.83068,1.8307,1.83009,1.83009,8000000.0
2007-04-19 02:56:00,1.83008,1.83051,1.83008,1.83036,7000000.0
2007-04-19 02:57:00,1.82987,1.82987,1.82922,1.82922,8000000.0
2007-04-19 02:58:00,1.82922,1.8301,1.82922,1.8301,12000000.0
2007-04-19 02:59:00,1.8304,1.83049,1.83031,1.83035,19000000.0
2007-04-19 03:00:00,1.83015,1.83015,1.82992,1.83014,7000000.0
2007-04-19 03:01:00,1.83016,1.83041,1.83016,1.83041,10000000.0
2007-04-19 03:02:00,1.83006,1.83031,1.83006,1.83031,8000000.0
2007-04-19 03:03:00,1.83002,1.83019,1.82951,1.82993,11000000.0
2007-04-19 03:04:00,1.83059,1.83059,1.83035,1.8304,7000000.0
2007-04-19 03:05:00,1.83023,1.83023,1.82967,1.82972,10000000.0
2007-04-19 03:06:00,1.82963,1.82974,1.82953,1.82956,11000000.0
2007-04-19 03:07:00,1.82954,1.82986,1.82954,1.82965,7000000.0
2007-04-19 03:08:00,1.82934,1.82937,1.82914,1.82919,7000000.0
2007-04-19 03:09:00,1.82913,1.82936,1.8291,1.8291,10000000.0
2007-04-19 03:10:00,1.82925,1.82941,1.82902,1.82902,8000000.0
2007-04-19 03:11:00,1.82896,1.82909,1.82896,1.82904,8000000.0
2007-04-19 03:12:00,1.82889,1.82929,1.82883,1.82929,6000000.0
2007-04-19 03:13:00,1.82911,1.8293,1.82909,1.8293,10000000.0
2007-04-19 03:14:00,1.82927,1.82927,1.8288,1.8288,7000000.0
2007-04-19 03:15:00,1.82884,1.82913,1.82847,1.829,11000000.0
2007-04-19 03:16:00,1.82916,1.82918,1.82897,1.82918,7000000.0
2007-04-19 03:17:00,1.82952,1.82952,1.82925,1.82943,8000000.0
2007-04-19 03:18:00,1.82968,1.82968,1.82936,1.82936,3000000.0
2007-04-19 03:19:00,1.82955,1.82955,1.82931,1.82931,7000000.0
2007-04-19 03:20:00,1.82918,1.82918,1.82906,1.82906,2000000.0
2007-04-19 03:21:00,1.829,1.82931,1.829,1.82922,7000000.0
2007-04-19 03:22:00,1.82944,1.82944,1.82922,1.82924,6000000.0
2007-04-19 03:23:00,1.82895,1.82895,1.82866,1.82887,5000000.0
2007-04-19 03:24:00,1.82891,1.82899,1.82891,1.82891,4000000.0
2007-04-19 03:25:00,1.8291,1.82951,1.8291,1.82933,23000000.0
2007-04-19 03:26:00,1.82935,1.8295,1.82929,1.8295,7000000.0
2007-04-19 03:27:00,1.82931,1.82934,1.82883,1.82883,7000000.0
2007-04-19 03:28:00,1.82811,1.82811,1.82702,1.82702,7000000.0
2007-04-19 03:29:00,1.82686,1.82695,1.82655,1.82663,7000000.0
2007-04-19 03:30:00,1.82704,1.82704,1.8268,1.82693,6000000.0
2007-04-19 03:31:00,1.82681,1.82781,1.82681,1.82765,8000000.0
2007-04-19 03:32:00,1.82775,1.8278,1.82768,1.82769,10000000.0
2007-04-19 03:33:00,1.82784,1.82784,1.82747,1.82773,7000000.0
2007-04-19 03:34:00,1.82756,1.82774,1.82754,1.82774,11000000.0
2007-04-19 03:35:00,1.82761,1.82773,1.82745,1.82748,8000000.0
2007-04-19 03:36:00,1.82777,1.82791,1.8277,1.82791,7000000.0
2007-04-19 03:37:00,1.8279,1.8279,1.82768,1.82768,8000000.0
2007-04-19 03:38:00,1.82755,1.82755,1.82684,1.82722,8000000.0
2007-04-19 03:39:00,1.82747,1.82747,1.82729,1.8273,9000000.0
2007-04-19 03:40:00,1.82724,1.82736,1.82625,1.82625,11000000.0
2007-04-19 03:41:00,1.82558,1.82563,1.82558,1.82562,8000000.0
2007-04-19 03:42:00,1.82735,1.82741,1.82713,1.82713,7000000.0
2007-04-19 03:43:00,1.8271,1.8271,1.82692,1.82692,9000000.0
2007-04-19 03:44:00,1.82707,1.82715,1.82678,1.82712,6000000.0
2007-04-19 03:45:00,1.82714,1.82727,1.82713,1.82713,7000000.0
2007-04-19 03:46:00,1.82693,1.82693,1.82658,1.82658,6000000.0
2007-04-19 03:47:00,1.82656,1.82678,1.8265,1.8266,9000000.0
2007-04-19 03:48:00,1.82636,1.82654,1.82621,1.82639,11000000.0
2007-04-19 03:49:00,1.82622,1.82653,1.82622,1.82639,23000000.0
2007-04-19 03:50:00,1.82623,1.82623,1.82588,1.82591,9000000.0
2007-04-19 03:51:00,1.82586,1.826,1.82586,1.826,8000000.0
2007-04-19 03:52:00,1.82627,1.82627,1.82595,1.82599,9000000.0
2007-04-19 03:53:00,1.82489,1.82512,1.82489,1.82512,8000000.0
2007-04-19 03:54:00,1.82581,1.82601,1.82552,1.82589,9000000.0
2007-04-19 03:55:00,1.82553,1.82592,1.82553,1.82592,10000000.0
2007-04-19 03:56:00,1.82608,1.82624,1.82608,1.82624,5000000.0
2007-04-19 03:57:00,1.82572,1.8261,1.82563,1.8261,9000000.0
2007-04-19 03:58:00,1.82631,1.82631,1.82608,1.82608,8000000.0
2007-04-19 03:59:00,1.82624,1.82639,1.82613,1.82629,7000000.0
2007-04-19 04:00:00,1.82621,1.82621,1.82584,1.82604,8000000.0
2007-04-19 04:01:00,1.82577,1.82603,1.82577,1.82603,8000000.0
2007-04-19 04:02:00,1.82618,1.82618,1.82603,1.82603,6000000.0
2007-04-19 04:03:00,1.82562,1.8257,1.82522,1.82533,12000000.0
2007-04-19 04:04:00,1.82558,1.82595,1.82556,1.82595,9000000.0
2007-04-19 04:05:00,1.82619,1.82651,1.82615,1.82631,7000000.0
2007-04-19 04:06:00,1.8267,1.8267,1.82638,1.82639,10000000.0
2007-04-19 04:07:00,1.82656,1.82656,1.82639,1.82643,7000000.0
2007-04-19 04:08:00,1.82642,1.82689,1.82628,1.82689,7000000.0
2007-04-19 04:09:00,1.82721,1.82744,1.82698,1.82744,8000000.0
2007-04-19 04:10:00,1.82726,1.82763,1.82726,1.82755,8000000.0
2007-04-19 04:11:00,1.82754,1.82754,1.8271,1.82723,8000000.0
2007-04-19 04:12:00,1.82729,1.82747,1.82729,1.82744,7000000.0
2007-04-19 04:13:00,1.82758,1.82771,1.82758,1.82769,8000000.0
2007-04-19 04:14:00,1.82756,1.82768,1.82744,1.82744,7000000.0
2007-04-19 04:15:00,1.8273,1.8273,1.82673,1.82673,8000000.0
2007-04-19 04:16:00,1.82691,1.82708,1.82684,1.82696,7000000.0
2007-04-19 04:17:00,1.82683,1.82714,1.82675,1.82714,19000000.0
2007-04-19 04:18:00,1.82729,1.82729,1.82701,1.82726,7000000.0
2007-04-19 04:19:00,1.82693,1.82784,1.82693,1.82784,21000000.0
2007-04-19 04:20:00,1.82795,1.82799,1.82754,1.82762,11000000.0
2007-04-19 04:21:00,1.82757,1.82763,1.8275,1.82753,8000000.0
2007-04-19 04:22:00,1.82767,1.82807,1.82767,1.8277,8000000.0
2007-04-19 04:23:00,1.8277,1.82819,1.8277,1.82818,9000000.0
2007-04-19 04:24:00,1.82788,1.82838,1.82788,1.82838,12000000.0
2007-04-19 04:25:00,1.82858,1.82863,1.82834,1.82834,6000000.0
2007-04-19 04:26:00,1.82825,1.82825,1.8281,1.8281,5000000.0
2007-04-19 04:27:00,1.82803,1.82832,1.82791,1.82791,9000000.0
2007-04-19 04:28:00,1.82781,1.82798,1.82781,1.82793,14000000.0
2007-04-19 04:29:00,1.82814,1.82814,1.82797,1.828,7000000.0
2007-04-19 04:30:00,1.82791,1.82791,1.82774,1.82788,25000000.0
2007-04-19 04:31:00,1.82816,1.82816,1.8278,1.8278,7000000.0
2007-04-19 04:32:00,1.82781,1.8279,1.82781,1.82786,3000000.0
2007-04-19 04:33:00,1.8278,1.8284,1.82769,1.8284,5000000.0
2007-04-19 04:34:00,1.82874,1.82913,1.82871,1.82913,10000000.0
2007-04-19 04:35:00,1.82889,1.82896,1.82863,1.82863,9000000.0
2007-04-19 04:36:00,1.82903,1.82914,1.82903,1.82905,6000000.0
2007-04-19 04:37:00,1.82949,1.83031,1.82949,1.83028,7000000.0
2007-04-19 04:38:00,1.8304,1.83041,1.83011,1.83011,5000000.0
2007-04-19 04:39:00,1.83036,1.8312,1.83031,1.8312,9000000.0
2007-04-19 04:40:00,1.8313,1.83137,1.8309,1.83123,9000000.0
2007-04-19 04:41:00,1.83108,1.83108,1.83058,1.83082,7000000.0
2007-04-19 04:42:00,1.83088,1.83107,1.83066,1.83066,7000000.0
2007-04-19 04:43:00,1.83096,1.83096,1.83065,1.83065,7000000.0
2007-04-19 04:44:00,1.83058,1.83067,1.83044,1.83044,8000000.0
2007-04-19 04:45:00,1.83071,1.83104,1.83068,1.83104,9000000.0
2007-04-19 04:46:00,1.83077,1.83098,1.83077,1.83098,7000000.0
2007-04-19 04:47:00,1.83099,1.83101,1.83076,1.83088,8000000.0
2007-04-19 04:48:00,1.83086,1.83102,1.83064,1.83066,8000000.0
2007-04-19 04:49:00,1.83007,1.83007,1.82918,1.82918,8000000.0
2007-04-19 04:50:00,1.82954,1.82982,1.82922,1.82922,7000000.0
2007-04-19 04:51:00,1.82907,1.82911,1.82893,1.82911,15000000.0
2007-04-19 04:52:00,1.82924,1.82948,1.82924,1.82939,8000000.0
2007-04-19 04:53:00,1.82951,1.82968,1.82951,1.82951,6000000.0
2007-04-19 04:54:00,1.83017,1.83073,1.83017,1.83073,11000000.0
2007-04-19 04:55:00,1.83152,1.83172,1.83123,1.83123,9000000.0
2007-04-19 04:56:00,1.83109,1.83151,1.83109,1.83151,12000000.0
2007-04-19 04:57:00,1.83176,1.83203,1.83163,1.83203,7000000.0
2007-04-19 04:58:00,1.83201,1.83221,1.832,1.83207,9000000.0
2007-04-19 04:59:00,1.8319,1.8319,1.83174,1.83174,12000000.0
2007-04-19 05:00:00,1.83169,1.83179,1.83169,1.83175,9000000.0
2007-04-19 05:01:00,1.83204,1.83326,1.83198,1.83326,7000000.0
2007-04-19 05:02:00,1.83316,1.83316,1.8327,1.83306,7000000.0
2007-04-19 05:03:00,1.83311,1.83365,1.83311,1.83365,8000000.0
2007-04-19 05:04:00,1.83396,1.83488,1.83383,1.83488,8000000.0
2007-04-19 05:05:00,1.83565,1.83565,1.83506,1.83506,7000000.0
2007-04-19 05:06:00,1.83518,1.83589,1.83518,1.83589,8000000.0
2007-04-19 05:07:00,1.83598,1.83623,1.83598,1.83602,5000000.0
2007-04-19 05:08:00,1.83548,1.83548,1.83465,1.83465,7000000.0
2007-04-19 05:09:00,1.83396,1.83396,1.8338,1.83381,16000000.0
2007-04-19 05:10:00,1.83376,1.83392,1.83376,1.8339,12000000.0
2007-04-19 05:11:00,1.83415,1.83418,1.83398,1.83398,11000000.0
2007-04-19 05:12:00,1.83394,1.834,1.83394,1.83395,16000000.0
2007-04-19 05:13:00,1.83373,1.83392,1.8337,1.83383,9000000.0
2007-04-19 05:14:00,1.83395,1.8344,1.83386,1.8344,12000000.0
2007-04-19 05:15:00,1.83497,1.8354,1.83497,1.8354,8000000.0
2007-04-19 05:16:00,1.83541,1.83541,1.83518,1.83518,11000000.0
2007-04-19 05:17:00,1.83504,1.83523,1.83465,1.83465,9000000.0
2007-04-19 05:18:00,1.83496,1.83552,1.83496,1.83552,16000000.0
2007-04-19 05:19:00,1.83579,1.83579,1.8354,1.8354,9000000.0
2007-04-19 05:20:00,1.83586,1.8359,1.83579,1.83585,11000000.0
2007-04-19 05:21:00,1.83579,1.83579,1.83522,1.83522,10000000.0
2007-04-19 05:22:00,1.83541,1.83544,1.83525,1.83525,28000000.0
2007-04-19 05:23:00,1.83505,1.83528,1.83505,1.83524,7000000.0
2007-04-19 05:24:00,1.83476,1.83531,1.83464,1.83531,8000000.0
2007-04-19 05:25:00,1.83523,1.83523,1.83488,1.83507,47000000.0
2007-04-19 05:26:00,1.83494,1.83499,1.83481,1.83499,11000000.0
2007-04-19 05:27:00,1.83465,1.83475,1.83456,1.83471,7000000.0
2007-04-19 05:28:00,1.83459,1.8347,1.83459,1.8347,8000000.0
2007-04-19 05:29:00,1.83468,1.83516,1.83466,1.83516,5000000.0
2007-04-19 05:30:00,1.83531,1.83531,1.83489,1.83489,7000000.0
2007-04-19 05:31:00,1.83494,1.83507,1.83494,1.83494,8000000.0
2007-04-19 05:32:00,1.83469,1.83488,1.83469,1.8347,10000000.0
2007-04-19 05:33:00,1.83492,1.83543,1.83492,1.83543,10000000.0
2007-04-19 05:34:00,1.83533,1.83533,1.83519,1.83528,8000000.0
2007-04-19 05:35:00,1.83505,1.83529,1.83484,1.83484,10000000.0
2007-04-19 05:36:00,1.83525,1.83628,1.83525,1.83628,15000000.0
2007-04-19 05:37:00,1.83647,1.83659,1.83632,1.83635,8000000.0
2007-04-19 05:38:00,1.83632,1.83686,1.83629,1.83686,11000000.0
2007-04-19 05:39:00,1.83703,1.83703,1.83623,1.83653,7000000.0
2007-04-19 05:40:00,1.83635,1.83653,1.83635,1.83649,7000000.0
2007-04-19 05:41:00,1.83666,1.83668,1.83654,1.83668,8000000.0
2007-04-19 05:42:00,1.83677,1.83707,1.83677,1.83707,16000000.0
2007-04-19 05:43:00,1.83747,1.83747,1.83715,1.83715,8000000.0
2007-04-19 05:44:00,1.83741,1.83776,1.83741,1.8377,6000000.0
2007-04-19 05:45:00,1.83705,1.83709,1.83669,1.83669,13000000.0
2007-04-19 05:46:00,1.83645,1.83645,1.83616,1.83616,10000000.0
2007-04-19 05:47:00,1.83628,1.83635,1.8361,1.8361,15000000.0
2007-04-19 05:48:00,1.83614,1.83635,1.83614,1.83635,8000000.0
2007-04-19 05:49:00,1.83628,1.83652,1.83628,1.83645,5000000.0
2007-04-19 05:50:00,1.83629,1.83647,1.83615,1.83647,13000000.0
2007-04-19 05:51:00,1.83678,1.8371,1.83678,1.8371,6000000.0
2007-04-19 05:52:00,1.8371,1.83743,1.8371,1.8374,15000000.0
2007-04-19 05:53:00,1.83748,1.83748,1.837,1.8371,8000000.0
2007-04-19 05:54:00,1.83728,1.83733,1.83705,1.83705,5000000.0
2007-04-19 05:55:00,1.8364,1.83693,1.83635,1.83693,11000000.0
2007-04-19 05:56:00,1.83682,1.83706,1.83677,1.8368,9000000.0
2007-04-19 05:57:00,1.83655,1.83689,1.83655,1.83689,11000000.0
2007-04-19 05:58:00,1.83701,1.83701,1.83665,1.83668,6000000.0
2007-04-19 05:59:00,1.8364,1.8364,1.836,1.83612,12000000.0
2007-04-19 06:00:00,1.83611,1.83634,1.83611,1.83628,25000000.0
2007-04-19 06:01:00,1.83644,1.83661,1.83639,1.83661,6000000.0
2007-04-19 06:02:00,1.83632,1.8365,1.83623,1.83632,13000000.0
2007-04-19 06:03:00,1.83627,1.83632,1.83627,1.83628,6000000.0
2007-04-19 06:04:00,1.83648,1.83683,1.83648,1.83683,11000000.0
2007-04-19 06:05:00,1.83682,1.83683,1.83657,1.83657,9000000.0
2007-04-19 06:06:00,1.83629,1.83656,1.83629,1.83636,8000000.0
2007-04-19 06:07:00,1.83622,1.83622,1.83596,1.8362,7000000.0
2007-04-19 06:08:00,1.83586,1.83598,1.83586,1.83598,2000000.0
2007-04-19 06:09:00,1.83653,1.83672,1.83647,1.83672,10000000.0
2007-04-19 06:10:00,1.83668,1.83675,1.83664,1.83666,8000000.0
2007-04-19 06:11:00,1.83668,1.83668,1.83654,1.83654,7000000.0
2007-04-19 06:12:00,1.83639,1.83639,1.83639,1.83639,2000000.0
2007-04-19 06:13:00,1.83626,1.83626,1.83617,1.83619,15000000.0
2007-04-19 06:14:00,1.83632,1.83632,1.83578,1.83578,7000000.0
2007-04-19 06:15:00,1.83565,1.83588,1.83559,1.83581,18000000.0
2007-04-19 06:16:00,1.83574,1.83575,1.83561,1.83561,11000000.0
2007-04-19 06:17:00,1.83523,1.83571,1.83521,1.83571,7000000.0
2007-04-19 06:18:00,1.83552,1.83586,1.83552,1.83586,7000000.0
2007-04-19 06:19:00,1.83609,1.83609,1.8359,1.83609,12000000.0
2007-04-19 06:20:00,1.83613,1.83621,1.83603,1.83607,18000000.0
2007-04-19 06:21:00,1.83577,1.83596,1.83551,1.83596,26000000.0
2007-04-19 06:22:00,1.83626,1.83627,1.83601,1.83627,11000000.0
2007-04-19 06:23:00,1.83625,1.83638,1.83618,1.83638,11000000.0
2007-04-19 06:24:00,1.83624,1.83638,1.83622,1.83638,11000000.0
2007-04-19 06:25:00,1.8361,1.8361,1.83591,1.83591,10000000.0
2007-04-19 06:26:00,1.83569,1.83577,1.83568,1.83574,6000000.0
2007-04-19 06:27:00,1.83601,1.83621,1.836,1.83621,8000000.0
2007-04-19 06:28:00,1.83589,1.83589,1.8358,1.83581,6000000.0
2007-04-19 06:29:00,1.83611,1.8364,1.83611,1.8364,9000000.0
2007-04-19 06:30:00,1.83673,1.83673,1.83619,1.83619,3000000.0
2007-04-19 06:31:00,1.83603,1.83654,1.83603,1.83654,20000000.0
2007-04-19 06:32:00,1.83661,1.83661,1.83652,1.83652,3000000.0
2007-04-19 06:33:00,1.83613,1.83652,1.83613,1.83652,5000000.0
2007-04-19 06:34:00,1.83647,1.83647,1.83583,1.83583,5000000.0
2007-04-19 06:35:00,1.83616,1.83626,1.83593,1.83593,11000000.0
2007-04-19 06:36:00,1.83566,1.83566,1.83516,1.83516,10000000.0
2007-04-19 06:37:00,1.83499,1.83501,1.83496,1.83499,7000000.0
2007-04-19 06:38:00,1.83497,1.83511,1.83494,1.83511,8000000.0
2007-04-19 06:39:00,1.83519,1.83525,1.83475,1.83475,12000000.0
2007-04-19 06:40:00,1.83487,1.83487,1.83458,1.83481,8000000.0
2007-04-19 06:41:00,1.83468,1.83483,1.83458,1.83459,7000000.0
2007-04-19 06:42:00,1.83445,1.83461,1.83438,1.83447,7000000.0
2007-04-19 06:43:00,1.83441,1.83452,1.83441,1.83452,9000000.0
2007-04-19 06:44:00,1.83443,1.83468,1.83443,1.83465,11000000.0
2007-04-19 06:45:00,1.83455,1.83467,1.8345,1.83467,7000000.0
2007-04-19 06:46:00,1.8346,1.8346,1.83452,1.83455,8000000.0
2007-04-19 06:47:00,1.83454,1.83454,1.83261,1.8345,10000000.0
2007-04-19 06:48:00,1.83439,1.83439,1.83403,1.83403,8000000.0
2007-04-19 06:49:00,1.83406,1.83481,1.83406,1.83481,8000000.0
2007-04-19 06:50:00,1.83494,1.83494,1.83454,1.83454,9000000.0
2007-04-19 06:51:00,1.83424,1.83441,1.83424,1.83429,11000000.0
2007-04-19 06:52:00,1.83448,1.83492,1.83448,1.83479,7000000.0
2007-04-19 06:53:00,1.83484,1.83507,1.83484,1.83507,8000000.0
2007-04-19 06:54:00,1.83516,1.83539,1.83515,1.83515,11000000.0
2007-04-19 06:55:00,1.8351,1.83515,1.83506,1.83512,8000000.0
2007-04-19 06:56:00,1.83484,1.83489,1.83472,1.83486,13000000.0
2007-04-19 06:57:00,1.83509,1.83527,1.83501,1.83506,8000000.0
2007-04-19 06:58:00,1.83526,1.83555,1.83523,1.83523,16000000.0
2007-04-19 06:59:00,1.83502,1.83534,1.83502,1.83516,11000000.0
2007-04-19 07:00:00,1.83507,1.83517,1.83495,1.83513,8000000.0
2007-04-19 07:01:00,1.83529,1.83545,1.83513,1.83543,14000000.0
2007-04-19 07:02:00,1.83547,1.83566,1.83487,1.83487,18000000.0
2007-04-19 07:03:00,1.83491,1.83527,1.83491,1.83527,8000000.0
2007-04-19 07:04:00,1.83571,1.83616,1.83571,1.83616,8000000.0
2007-04-19 07:05:00,1.83586,1.83586,1.83529,1.83529,10000000.0
2007-04-19 07:06:00,1.83534,1.83551,1.83519,1.83519,8000000.0
2007-04-19 07:07:00,1.83511,1.83517,1.83507,1.83508,15000000.0
2007-04-19 07:08:00,1.83558,1.83583,1.83555,1.83583,18000000.0
2007-04-19 07:09:00,1.83578,1.83578,1.83522,1.83522,7000000.0
2007-04-19 07:10:00,1.83547,1.83547,1.83521,1.83521,18000000.0
2007-04-19 07:11:00,1.83497,1.83512,1.83471,1.83471,11000000.0
2007-04-19 07:12:00,1.83474,1.83507,1.83474,1.83507,11000000.0
2007-04-19 07:13:00,1.83506,1.83506,1.83485,1.83488,9000000.0
2007-04-19 07:14:00,1.83494,1.83533,1.83494,1.83533,12000000.0
2007-04-19 07:15:00,1.83525,1.83532,1.83517,1.83517,7000000.0
2007-04-19 07:16:00,1.83506,1.83506,1.83469,1.83469,12000000.0
2007-04-19 07:17:00,1.83479,1.83494,1.83475,1.83475,15000000.0
2007-04-19 07:18:00,1.83489,1.83489,1.83438,1.83438,8000000.0
2007-04-19 07:19:00,1.83478,1.83489,1.83459,1.8348,8000000.0
2007-04-19 07:20:00,1.83481,1.83494,1.83476,1.83494,9000000.0
2007-04-19 07:21:00,1.83496,1.83496,1.83416,1.83416,10000000.0
2007-04-19 07:22:00,1.83412,1.83412,1.83357,1.83357,7000000.0
2007-04-19 07:23:00,1.83389,1.83394,1.83368,1.83375,11000000.0
2007-04-19 07:24:00,1.83355,1.83444,1.8332,1.83349,23000000.0
2007-04-19 07:25:00,1.8332,1.8332,1.833,1.833,28000000.0
2007-04-19 07:26:00,1.83311,1.83316,1.83244,1.83283,14000000.0
2007-04-19 07:27:00,1.83317,1.83334,1.83317,1.8332,20000000.0
2007-04-19 07:28:00,1.83322,1.83328,1.83317,1.83328,17000000.0
2007-04-19 07:29:00,1.83319,1.83334,1.83297,1.83297,27000000.0
2007-04-19 07:30:00,1.83272,1.83274,1.83257,1.83267,20000000.0
2007-04-19 07:31:00,1.83283,1.83293,1.83267,1.83267,7000000.0
2007-04-19 07:32:00,1.83254,1.83254,1.83208,1.83235,11000000.0
2007-04-19 07:33:00,1.83283,1.83315,1.83275,1.83275,22000000.0
2007-04-19 07:34:00,1.83291,1.83291,1.83238,1.83238,16000000.0
2007-04-19 07:35:00,1.83207,1.83207,1.83169,1.83169,15000000.0
2007-04-19 07:36:00,1.83211,1.8322,1.83193,1.83206,8000000.0
2007-04-19 07:37:00,1.83154,1.83221,1.83114,1.83221,12000000.0
2007-04-19 07:38:00,1.8322,1.83244,1.8322,1.83242,7000000.0
2007-04-19 07:39:00,1.83198,1.83243,1.83198,1.83243,14000000.0
2007-04-19 07:40:00,1.8327,1.83306,1.8327,1.83306,9000000.0
2007-04-19 07:41:00,1.83267,1.83344,1.83267,1.83344,24000000.0
2007-04-19 07:42:00,1.83338,1.83347,1.83292,1.83339,7000000.0
2007-04-19 07:43:00,1.83322,1.83396,1.83322,1.83396,22000000.0
2007-04-19 07:44:00,1.83433,1.83489,1.83433,1.8347,10000000.0
2007-04-19 07:45:00,1.83424,1.83424,1.83391,1.83409,15000000.0
2007-04-19 07:46:00,1.83402,1.83468,1.83402,1.83468,17000000.0
2007-04-19 07:47:00,1.83491,1.83514,1.83491,1.83514,15000000.0
2007-04-19 07:48:00,1.83507,1.83507,1.83468,1.8347,10000000.0
2007-04-19 07:49:00,1.83485,1.83507,1.83485,1.83501,8000000.0
2007-04-19 07:50:00,1.83496,1.8351,1.83496,1.83501,17000000.0
2007-04-19 07:51:00,1.83483,1.83517,1.83483,1.83484,15000000.0
2007-04-19 07:52:00,1.83492,1.83543,1.83492,1.83506,29000000.0
2007-04-19 07:53:00,1.83464,1.83491,1.83447,1.83479,13000000.0
2007-04-19 07:54:00,1.83466,1.83509,1.83466,1.83509,23000000.0
2007-04-19 07:55:00,1.83511,1.83541,1.83511,1.83537,27000000.0
2007-04-19 07:56:00,1.83592,1.83667,1.83592,1.83667,18000000.0
2007-04-19 07:57:00,1.83695,1.83724,1.8369,1.83724,20000000.0
2007-04-19 07:58:00,1.83715,1.83715,1.83622,1.8363,13000000.0
2007-04-19 07:59:00,1.83635,1.83685,1.83635,1.83659,23000000.0
2007-04-19 08:00:00,1.83638,1.83653,1.83625,1.83641,31000000.0
2007-04-19 08:01:00,1.83699,1.83784,1.83699,1.83784,13000000.0
2007-04-19 08:02:00,1.83796,1.83803,1.83784,1.83786,12000000.0
2007-04-19 08:03:00,1.83737,1.83737,1.83723,1.83735,20000000.0
2007-04-19 08:04:00,1.83743,1.83757,1.83729,1.83743,30000000.0
2007-04-19 08:05:00,1.83795,1.83795,1.83746,1.83766,9000000.0
2007-04-19 08:06:00,1.83767,1.83773,1.83753,1.83757,21000000.0
2007-04-19 08:07:00,1.83749,1.83749,1.83672,1.83672,15000000.0
2007-04-19 08:08:00,1.8366,1.8366,1.83459,1.83655,7000000.0
2007-04-19 08:09:00,1.8366,1.8366,1.83629,1.83658,23000000.0
2007-04-19 08:10:00,1.83707,1.838,1.83707,1.838,27000000.0
2007-04-19 08:11:00,1.83768,1.83768,1.83737,1.83737,18000000.0
2007-04-19 08:12:00,1.83724,1.83804,1.83724,1.83804,22000000.0
2007-04-19 08:13:00,1.83829,1.83831,1.83759,1.83759,18000000.0
2007-04-19 08:14:00,1.83766,1.83806,1.83766,1.83776,33000000.0
2007-04-19 08:15:00,1.83774,1.83798,1.83774,1.83785,21000000.0
2007-04-19 08:16:00,1.83805,1.83836,1.83805,1.83815,21000000.0
2007-04-19 08:17:00,1.83821,1.83841,1.83821,1.83839,19000000.0
2007-04-19 08:18:00,1.83859,1.83859,1.83793,1.83795,17000000.0
2007-04-19 08:19:00,1.83807,1.83807,1.83756,1.83756,16000000.0
2007-04-19 08:20:00,1.83783,1.83804,1.83748,1.83804,13000000.0
2007-04-19 08:21:00,1.83833,1.83833,1.83796,1.83796,8000000.0
2007-04-19 08:22:00,1.83798,1.83798,1.83779,1.83782,26000000.0
2007-04-19 08:23:00,1.83775,1.83779,1.83748,1.83748,16000000.0
2007-04-19 08:24:00,1.83734,1.83817,1.83734,1.83795,28000000.0
2007-04-19 08:25:00,1.83817,1.83822,1.83757,1.83757,49000000.0
2007-04-19 08:26:00,1.8374,1.8376,1.8374,1.8376,14000000.0
2007-04-19 08:27:00,1.83747,1.83772,1.83734,1.83734,31000000.0
2007-04-19 08:28:00,1.83678,1.83705,1.83654,1.83685,28000000.0
2007-04-19 08:29:00,1.83731,1.83796,1.83731,1.83796,32000000.0
2007-04-19 08:30:00,1.83788,1.83788,1.83747,1.83761,28000000.0
2007-04-19 08:31:00,1.83763,1.83763,1.83731,1.83754,40000000.0
2007-04-19 08:32:00,1.83761,1.83795,1.83758,1.83758,51000000.0
2007-04-19 08:33:00,1.83771,1.83778,1.83748,1.83748,48000000.0
2007-04-19 08:34:00,1.8377,1.83774,1.83752,1.8376,49000000.0
2007-04-19 08:35:00,1.83726,1.83748,1.83713,1.83719,39000000.0
2007-04-19 08:36:00,1.83723,1.83747,1.83723,1.83732,12000000.0
2007-04-19 08:37:00,1.83738,1.83777,1.83738,1.8375,25000000.0
2007-04-19 08:38:00,1.83732,1.83732,1.8371,1.8371,21000000.0
2007-04-19 08:39:00,1.83701,1.83766,1.83701,1.83766,23000000.0
2007-04-19 08:40:00,1.83796,1.83871,1.83796,1.83871,36000000.0
2007-04-19 08:41:00,1.84004,1.84157,1.84004,1.84052,30000000.0
2007-04-19 08:42:00,1.8403,1.84087,1.8402,1.84087,17000000.0
2007-04-19 08:43:00,1.84036,1.8407,1.84036,1.8407,23000000.0
2007-04-19 08:44:00,1.84046,1.84046,1.83905,1.8391,17000000.0
2007-04-19 08:45:00,1.83909,1.83994,1.83909,1.83994,37000000.0
2007-04-19 08:46:00,1.84036,1.84036,1.83975,1.83998,23000000.0
2007-04-19 08:47:00,1.83999,1.84039,1.83999,1.84039,25000000.0
2007-04-19 08:48:00,1.84005,1.84005,1.83964,1.83964,36000000.0
2007-04-19 08:49:00,1.83959,1.83959,1.83849,1.83849,27000000.0
2007-04-19 08:50:00,1.8392,1.83955,1.83906,1.83906,56000000.0
2007-04-19 08:51:00,1.83918,1.83924,1.83911,1.83921,32000000.0
2007-04-19 08:52:00,1.83929,1.83929,1.83902,1.8392,39000000.0
2007-04-19 08:53:00,1.83922,1.83956,1.83922,1.83941,63000000.0
2007-04-19 08:54:00,1.83932,1.83932,1.83882,1.8389,42000000.0
2007-04-19 08:55:00,1.83877,1.83877,1.83805,1.83805,55000000.0
2007-04-19 08:56:00,1.83808,1.83824,1.83792,1.83792,21000000.0
2007-04-19 08:57:00,1.83732,1.83732,1.83696,1.837,23000000.0
2007-04-19 08:58:00,1.83761,1.83863,1.83761,1.83844,18000000.0
2007-04-19 08:59:00,1.83822,1.83822,1.83689,1.83689,12000000.0
2007-04-19 09:00:00,1.83642,1.83653,1.8362,1.8362,26000000.0
2007-04-19 09:01:00,1.83632,1.83666,1.83632,1.83666,19000000.0
2007-04-19 09:02:00,1.83603,1.83603,1.83372,1.83372,15000000.0
2007-04-19 09:03:00,1.83316,1.83318,1.83182,1.83182,16000000.0
2007-04-19 09:04:00,1.83212,1.83365,1.83212,1.83365,22000000.0
2007-04-19 09:05:00,1.8344,1.83648,1.8344,1.83648,11000000.0
2007-04-19 09:06:00,1.83661,1.83661,1.83557,1.83557,31000000.0
2007-04-19 09:07:00,1.8356,1.83593,1.8356,1.83577,33000000.0
2007-04-19 09:08:00,1.83557,1.8358,1.83555,1.8358,17000000.0
2007-04-19 09:09:00,1.83575,1.83666,1.83575,1.83666,37000000.0
2007-04-19 09:10:00,1.83664,1.83681,1.83663,1.83668,31000000.0
2007-04-19 09:11:00,1.83645,1.8366,1.8362,1.83627,26000000.0
2007-04-19 09:12:00,1.83618,1.83618,1.83583,1.83583,41000000.0
2007-04-19 09:13:00,1.83579,1.8359,1.83552,1.83552,61000000.0
2007-04-19 09:14:00,1.83566,1.83597,1.83559,1.83559,57000000.0
2007-04-19 09:15:00,1.83549,1.83553,1.83528,1.83528,33000000.0
2007-04-19 09:16:00,1.83528,1.83528,1.83502,1.83502,39000000.0
2007-04-19 09:17:00,1.83473,1.83502,1.83473,1.83487,40000000.0
2007-04-19 09:18:00,1.83461,1.83499,1.8346,1.83499,68000000.0
2007-04-19 09:19:00,1.83474,1.83474,1.83422,1.8346,52000000.0
2007-04-19 09:20:00,1.83452,1.83485,1.83448,1.83464,37000000.0
2007-04-19 09:21:00,1.83464,1.83536,1.83464,1.83536,61000000.0
2007-04-19 09:22:00,1.83568,1.83574,1.83542,1.83558,63000000.0
2007-04-19 09:23:00,1.83541,1.83545,1.83508,1.83545,65000000.0
2007-04-19 09:24:00,1.83524,1.83569,1.83524,1.83569,47000000.0
2007-04-19 09:25:00,1.83546,1.83546,1.83494,1.83494,32000000.0
2007-04-19 09:26:00,1.83521,1.83552,1.83521,1.83531,29000000.0
2007-04-19 09:27:00,1.83503,1.83503,1.83405,1.83407,55000000.0
2007-04-19 09:28:00,1.83425,1.83443,1.83424,1.83434,46000000.0
2007-04-19 09:29:00,1.83398,1.83398,1.83337,1.83337,32000000.0
2007-04-19 09:30:00,1.83324,1.83329,1.83323,1.83325,24000000.0
2007-04-19 09:31:00,1.8333,1.8338,1.8333,1.83369,18000000.0
2007-04-19 09:32:00,1.83379,1.83474,1.83379,1.83474,35000000.0
2007-04-19 09:33:00,1.83482,1.83494,1.83469,1.83493,43000000.0
2007-04-19 09:34:00,1.83504,1.83518,1.83495,1.83496,31000000.0
2007-04-19 09:35:00,1.83475,1.83565,1.83466,1.83539,47000000.0
2007-04-19 09:36:00,1.8358,1.83588,1.83557,1.83561,34000000.0
2007-04-19 09:37:00,1.8354,1.83611,1.8354,1.83611,49000000.0
2007-04-19 09:38:00,1.83631,1.83631,1.83604,1.83608,37000000.0
2007-04-19 09:39:00,1.83584,1.83584,1.83562,1.83569,61000000.0
2007-04-19 09:40:00,1.83569,1.83595,1.83566,1.83588,46000000.0
2007-04-19 09:41:00,1.83604,1.83631,1.83584,1.83631,33000000.0
2007-04-19 09:42:00,1.83618,1.8366,1.83618,1.83654,60000000.0
2007-04-19 09:43:00,1.83651,1.83676,1.83649,1.83666,66000000.0
2007-04-19 09:44:00,1.8369,1.83712,1.83664,1.83712,21000000.0
2007-04-19 09:45:00,1.83731,1.83814,1.83731,1.83814,22000000.0
2007-04-19 09:46:00,1.83841,1.83844,1.83819,1.83844,30000000.0
2007-04-19 09:47:00,1.83864,1.83864,1.83776,1.8378,24000000.0
2007-04-19 09:48:00,1.83776,1.83831,1.83776,1.83826,34000000.0
2007-04-19 09:49:00,1.83825,1.8388,1.83825,1.8388,26000000.0
2007-04-19 09:50:00,1.83887,1.83906,1.83862,1.83862,34000000.0
2007-04-19 09:51:00,1.83848,1.83848,1.83801,1.83833,56000000.0
2007-04-19 09:52:00,1.83815,1.83815,1.83766,1.83766,38000000.0
2007-04-19 09:53:00,1.83771,1.83771,1.83753,1.83761,32000000.0
2007-04-19 09:54:00,1.83765,1.83765,1.83711,1.83724,36000000.0
2007-04-19 09:55:00,1.83696,1.83696,1.83669,1.83669,38000000.0
2007-04-19 09:56:00,1.83662,1.83669,1.83652,1.83654,38000000.0
2007-04-19 09:57:00,1.83673,1.83679,1.83651,1.83651,30000000.0
2007-04-19 09:58:00,1.83712,1.83716,1.83689,1.83689,52000000.0
2007-04-19 09:59:00,1.837,1.83724,1.83678,1.83678,32000000.0
2007-04-19 10:00:00,1.8367,1.8369,1.83669,1.8369,39000000.0
2007-04-19 10:01:00,1.83709,1.83726,1.83709,1.83725,44000000.0
2007-04-19 10:02:00,1.83721,1.83732,1.83701,1.83701,34000000.0
2007-04-19 10:03:00,1.83722,1.83731,1.83714,1.83714,47000000.0
2007-04-19 10:04:00,1.83709,1.83712,1.83698,1.83712,32000000.0
2007-04-19 10:05:00,1.83743,1.83761,1.83723,1.83723,32000000.0
2007-04-19 10:06:00,1.83756,1.83805,1.83756,1.83805,42000000.0
2007-04-19 10:07:00,1.83778,1.83785,1.83767,1.83783,51000000.0
2007-04-19 10:08:00,1.83798,1.83819,1.83777,1.8381,54000000.0
2007-04-19 10:09:00,1.83844,1.83844,1.83813,1.83813,53000000.0
2007-04-19 10:10:00,1.83793,1.83815,1.83774,1.83789,72000000.0
2007-04-19 10:11:00,1.83797,1.83801,1.8378,1.83782,61000000.0
2007-04-19 10:12:00,1.8382,1.83863,1.83803,1.83863,65000000.0
2007-04-19 10:13:00,1.83883,1.83883,1.83864,1.83879,56000000.0
2007-04-19 10:14:00,1.83907,1.83931,1.83906,1.83928,49000000.0
2007-04-19 10:15:00,1.83951,1.84024,1.83951,1.84024,46000000.0
2007-04-19 10:16:00,1.84048,1.84062,1.84048,1.84057,33000000.0
2007-04-19 10:17:00,1.84064,1.84064,1.84031,1.84048,37000000.0
2007-04-19 10:18:00,1.84052,1.84052,1.84031,1.84031,50000000.0
2007-04-19 10:19:00,1.84019,1.84057,1.84,1.84,59000000.0
2007-04-19 10:20:00,1.84014,1.84035,1.84003,1.84003,41000000.0
2007-04-19 10:21:00,1.84015,1.84015,1.8399,1.84002,44000000.0
2007-04-19 10:22:00,1.84024,1.84073,1.84018,1.84073,47000000.0
2007-04-19 10:23:00,1.84063,1.84085,1.84063,1.84085,58000000.0
2007-04-19 10:24:00,1.84035,1.84071,1.83991,1.84071,43000000.0
2007-04-19 10:25:00,1.84037,1.84037,1.83889,1.83889,60000000.0
2007-04-19 10:26:00,1.83947,1.83949,1.83933,1.83946,64000000.0
2007-04-19 10:27:00,1.83948,1.83948,1.83912,1.83947,54000000.0
2007-04-19 10:28:00,1.83958,1.83978,1.83956,1.8397,62000000.0
2007-04-19 10:29:00,1.83987,1.83996,1.83983,1.83992,61000000.0
2007-04-19 10:30:00,1.83992,1.83992,1.83935,1.83943,36000000.0
2007-04-19 10:31:00,1.83946,1.83953,1.8393,1.83934,39000000.0
2007-04-19 10:32:00,1.83925,1.83944,1.8392,1.83937,44000000.0
2007-04-19 10:33:00,1.8393,1.83933,1.83915,1.83926,18000000.0
2007-04-19 10:34:00,1.83937,1.83947,1.83924,1.83939,20000000.0
2007-04-19 10:35:00,1.8392,1.83933,1.83915,1.8393,23000000.0
2007-04-19 10:36:00,1.83927,1.83959,1.83773,1.83858,32000000.0
2007-04-19 10:37:00,1.83936,1.83936,1.83909,1.83919,30000000.0
2007-04-19 10:38:00,1.83895,1.83906,1.83869,1.83874,26000000.0
2007-04-19 10:39:00,1.83906,1.83906,1.83875,1.83892,29000000.0
2007-04-19 10:40:00,1.83892,1.8391,1.83892,1.83908,19000000.0
2007-04-19 10:41:00,1.83915,1.8392,1.83897,1.8392,29000000.0
2007-04-19 10:42:00,1.83929,1.83929,1.83897,1.83926,38000000.0
2007-04-19 10:43:00,1.83942,1.83953,1.83934,1.83934,27000000.0
2007-04-19 10:44:00,1.83905,1.83929,1.83904,1.8392,26000000.0
2007-04-19 10:45:00,1.8392,1.8392,1.839,1.839,27000000.0
2007-04-19 10:46:00,1.83901,1.8393,1.83901,1.83908,35000000.0
2007-04-19 10:47:00,1.83831,1.83931,1.83831,1.83931,23000000.0
2007-04-19 10:48:00,1.83917,1.83917,1.83902,1.83913,44000000.0
2007-04-19 10:49:00,1.83904,1.83929,1.83869,1.83869,36000000.0
2007-04-19 10:50:00,1.8381,1.8381,1.8372,1.83778,47000000.0
2007-04-19 10:51:00,1.83807,1.83807,1.83762,1.83769,45000000.0
2007-04-19 10:52:00,1.83761,1.83786,1.83761,1.83764,33000000.0
2007-04-19 10:53:00,1.83731,1.83731,1.83703,1.83703,46000000.0
2007-04-19 10:54:00,1.83699,1.83723,1.83699,1.83718,35000000.0
2007-04-19 10:55:00,1.8372,1.83735,1.83715,1.83715,37000000.0
2007-04-19 10:56:00,1.83713,1.83744,1.83704,1.83737,33000000.0
2007-04-19 10:57:00,1.83748,1.8376,1.83742,1.83757,33000000.0
2007-04-19 10:58:00,1.83761,1.83774,1.83749,1.83753,26000000.0
2007-04-19 10:59:00,1.837,1.83703,1.83684,1.83695,47000000.0
2007-04-19 11:00:00,1.83713,1.83713,1.83681,1.83693,39000000.0
2007-04-19 11:01:00,1.83671,1.8368,1.83656,1.83656,45000000.0
2007-04-19 11:02:00,1.83646,1.83665,1.83637,1.83665,17000000.0
2007-04-19 11:03:00,1.83669,1.83669,1.83637,1.83662,37000000.0
2007-04-19 11:04:00,1.83651,1.83679,1.83651,1.83679,40000000.0
2007-04-19 11:05:00,1.8368,1.8368,1.8366,1.83663,18000000.0
2007-04-19 11:06:00,1.83685,1.83685,1.83639,1.83676,19000000.0
2007-04-19 11:07:00,1.83675,1.83677,1.83657,1.83677,30000000.0
2007-04-19 11:08:00,1.83663,1.83703,1.83663,1.83699,30000000.0
2007-04-19 11:09:00,1.83678,1.83678,1.83597,1.83597,45000000.0
2007-04-19 11:10:00,1.83616,1.83628,1.83597,1.83628,35000000.0
2007-04-19 11:11:00,1.83626,1.83629,1.83603,1.83629,46000000.0
2007-04-19 11:12:00,1.83617,1.83667,1.83617,1.83655,55000000.0
2007-04-19 11:13:00,1.83696,1.83747,1.83696,1.83738,59000000.0
2007-04-19 11:14:00,1.83724,1.83737,1.83668,1.83699,41000000.0
2007-04-19 11:15:00,1.83695,1.83695,1.83596,1.83596,34000000.0
2007-04-19 11:16:00,1.83583,1.83614,1.83569,1.83569,20000000.0
2007-04-19 11:17:00,1.83591,1.83591,1.83509,1.83547,57000000.0
2007-04-19 11:18:00,1.83528,1.83563,1.83528,1.83542,44000000.0
2007-04-19 11:19:00,1.83538,1.83554,1.83525,1.83532,63000000.0
2007-04-19 11:20:00,1.83497,1.83516,1.83484,1.83514,43000000.0
2007-04-19 11:21:00,1.83521,1.83521,1.83507,1.83515,34000000.0
2007-04-19 11:22:00,1.83499,1.83499,1.83461,1.83497,56000000.0
2007-04-19 11:23:00,1.83509,1.83509,1.8348,1.83495,43000000.0
2007-04-19 11:24:00,1.83488,1.83513,1.83483,1.835,53000000.0
2007-04-19 11:25:00,1.83521,1.83543,1.83519,1.83535,29000000.0
2007-04-19 11:26:00,1.83514,1.83532,1.83506,1.83506,41000000.0
2007-04-19 11:27:00,1.83486,1.83486,1.83465,1.83473,34000000.0
2007-04-19 11:28:00,1.83468,1.83481,1.83375,1.83375,36000000.0
2007-04-19 11:29:00,1.8336,1.83361,1.83274,1.83274,43000000.0
2007-04-19 11:30:00,1.8325,1.8325,1.83224,1.83247,24000000.0
2007-04-19 11:31:00,1.83229,1.83247,1.83214,1.83241,34000000.0
2007-04-19 11:32:00,1.83246,1.83246,1.83232,1.83232,46000000.0
2007-04-19 11:33:00,1.83228,1.83252,1.83221,1.83251,41000000.0
2007-04-19 11:34:00,1.83255,1.83255,1.83242,1.83246,28000000.0
2007-04-19 11:35:00,1.83257,1.83271,1.83257,1.83264,44000000.0
2007-04-19 11:36:00,1.83278,1.83283,1.83269,1.83282,48000000.0
2007-04-19 11:37:00,1.83288,1.83321,1.83288,1.83302,50000000.0
2007-04-19 11:38:00,1.83309,1.83327,1.833,1.83327,37000000.0
2007-04-19 11:39:00,1.8331,1.8331,1.83251,1.83251,52000000.0
2007-04-19 11:40:00,1.83255,1.83327,1.83255,1.83327,27000000.0
2007-04-19 11:41:00,1.83331,1.83353,1.83331,1.83353,49000000.0
2007-04-19 11:42:00,1.83353,1.83354,1.83324,1.83354,22000000.0
2007-04-19 11:43:00,1.83345,1.83379,1.8334,1.83371,45000000.0
2007-04-19 11:44:00,1.83331,1.83373,1.83319,1.83373,42000000.0
2007-04-19 11:45:00,1.83384,1.83403,1.8335,1.8335,41000000.0
2007-04-19 11:46:00,1.83339,1.83362,1.83339,1.83342,38000000.0
2007-04-19 11:47:00,1.83336,1.83341,1.83319,1.83319,22000000.0
2007-04-19 11:48:00,1.83353,1.83415,1.83353,1.83404,27000000.0
2007-04-19 11:49:00,1.83462,1.83483,1.83448,1.83473,41000000.0
2007-04-19 11:50:00,1.83466,1.83466,1.83401,1.83401,44000000.0
2007-04-19 11:51:00,1.83413,1.83427,1.83413,1.83422,37000000.0
2007-04-19 11:52:00,1.83426,1.83426,1.83406,1.83406,37000000.0
2007-04-19 11:53:00,1.83409,1.83432,1.83409,1.8342,33000000.0
2007-04-19 11:54:00,1.83399,1.83405,1.83392,1.83401,37000000.0
2007-04-19 11:55:00,1.83397,1.83397,1.83352,1.83352,38000000.0
2007-04-19 11:56:00,1.83352,1.83417,1.83352,1.83382,51000000.0
2007-04-19 11:57:00,1.83385,1.83404,1.8338,1.83404,29000000.0
2007-04-19 11:58:00,1.83272,1.83322,1.83272,1.83322,31000000.0
2007-04-19 11:59:00,1.83387,1.83401,1.83387,1.83395,51000000.0
2007-04-19 12:00:00,1.83364,1.83364,1.83294,1.83294,23000000.0
2007-04-19 12:01:00,1.83287,1.8329,1.83273,1.83273,24000000.0
2007-04-19 12:02:00,1.83278,1.83278,1.83269,1.83271,34000000.0
2007-04-19 12:03:00,1.83262,1.83262,1.83237,1.8324,36000000.0
2007-04-19 12:04:00,1.83265,1.83291,1.83265,1.83276,33000000.0
2007-04-19 12:05:00,1.83282,1.83313,1.83282,1.83302,26000000.0
2007-04-19 12:06:00,1.83314,1.83314,1.83275,1.83281,15000000.0
2007-04-19 12:07:00,1.83264,1.83264,1.83239,1.83254,23000000.0
2007-04-19 12:08:00,1.83277,1.83319,1.83258,1.83316,37000000.0
2007-04-19 12:09:00,1.83325,1.83325,1.8332,1.83321,11000000.0
2007-04-19 12:10:00,1.83314,1.83318,1.83304,1.83315,25000000.0
2007-04-19 12:11:00,1.83322,1.83329,1.83319,1.83319,33000000.0
2007-04-19 12:12:00,1.83334,1.83349,1.83331,1.83349,31000000.0
2007-04-19 12:13:00,1.83347,1.83347,1.83329,1.83331,24000000.0
2007-04-19 12:14:00,1.83354,1.83371,1.83352,1.83371,36000000.0
2007-04-19 12:15:00,1.8336,1.83368,1.83332,1.83332,29000000.0
2007-04-19 12:16:00,1.83329,1.83347,1.83329,1.83347,30000000.0
2007-04-19 12:17:00,1.83351,1.83369,1.83351,1.83353,41000000.0
2007-04-19 12:18:00,1.83379,1.83395,1.83373,1.83378,43000000.0
2007-04-19 12:19:00,1.83395,1.83403,1.83394,1.83402,37000000.0
2007-04-19 12:20:00,1.83399,1.83404,1.83318,1.83318,40000000.0
2007-04-19 12:21:00,1.83323,1.83357,1.83316,1.83355,61000000.0
2007-04-19 12:22:00,1.83351,1.83351,1.83338,1.83338,24000000.0
2007-04-19 12:23:00,1.8334,1.8334,1.8332,1.83339,23000000.0
2007-04-19 12:24:00,1.83339,1.83339,1.83301,1.83313,30000000.0
2007-04-19 12:25:00,1.83293,1.83303,1.83253,1.83253,22000000.0
2007-04-19 12:26:00,1.83277,1.83289,1.83277,1.83289,32000000.0
2007-04-19 12:27:00,1.83333,1.83395,1.83333,1.83395,25000000.0
2007-04-19 12:28:00,1.83343,1.83344,1.8329,1.83319,58000000.0
2007-04-19 12:29:00,1.83338,1.83457,1.83177,1.83177,71000000.0
2007-04-19 12:30:00,1.83315,1.83339,1.83143,1.83328,47000000.0
2007-04-19 12:31:00,1.83349,1.83352,1.83335,1.83337,55000000.0
2007-04-19 12:32:00,1.83325,1.83328,1.83321,1.83321,32000000.0
2007-04-19 12:33:00,1.83319,1.83338,1.83319,1.83338,40000000.0
2007-04-19 12:34:00,1.83361,1.83361,1.83341,1.83341,14000000.0
2007-04-19 12:35:00,1.83328,1.8335,1.83326,1.8335,8000000.0
2007-04-19 12:36:00,1.83346,1.83355,1.83334,1.83345,36000000.0
2007-04-19 12:37:00,1.83352,1.83352,1.83343,1.83345,22000000.0
2007-04-19 12:38:00,1.83354,1.83354,1.83347,1.83349,12000000.0
2007-04-19 12:39:00,1.83343,1.83347,1.83341,1.83342,20000000.0
2007-04-19 12:40:00,1.83342,1.83349,1.83341,1.83343,16000000.0
2007-04-19 12:41:00,1.8334,1.8334,1.83335,1.8334,10000000.0
2007-04-19 12:42:00,1.83342,1.83347,1.8334,1.8334,26000000.0
2007-04-19 12:43:00,1.83346,1.83346,1.83319,1.83319,9000000.0
2007-04-19 12:44:00,1.83311,1.83326,1.83283,1.83283,21000000.0
2007-04-19 12:45:00,1.83274,1.83274,1.83255,1.83268,30000000.0
2007-04-19 12:46:00,1.83275,1.83343,1.83275,1.83288,41000000.0
2007-04-19 12:47:00,1.83256,1.83291,1.83233,1.83291,26000000.0
2007-04-19 12:48:00,1.83298,1.83299,1.83287,1.83289,27000000.0
2007-04-19 12:49:00,1.83285,1.83295,1.83269,1.8328,36000000.0
2007-04-19 12:50:00,1.83282,1.83291,1.83272,1.83286,34000000.0
2007-04-19 12:51:00,1.83268,1.83281,1.83263,1.83279,25000000.0
2007-04-19 12:52:00,1.8329,1.83299,1.83288,1.83299,26000000.0
2007-04-19 12:53:00,1.83282,1.83297,1.83282,1.83292,16000000.0
2007-04-19 12:54:00,1.83298,1.83312,1.83292,1.83292,28000000.0
2007-04-19 12:55:00,1.8329,1.83303,1.83279,1.83303,29000000.0
2007-04-19 12:56:00,1.83232,1.83281,1.83173,1.83225,30000000.0
2007-04-19 12:57:00,1.83285,1.83304,1.8328,1.83284,26000000.0
2007-04-19 12:58:00,1.83293,1.83313,1.83265,1.83313,14000000.0
2007-04-19 12:59:00,1.83321,1.8333,1.83319,1.8333,32000000.0
2007-04-19 13:00:00,1.83329,1.83334,1.83326,1.8333,20000000.0
2007-04-19 13:01:00,1.83334,1.83361,1.83328,1.83336,31000000.0
2007-04-19 13:02:00,1.83382,1.83382,1.83322,1.83322,12000000.0
2007-04-19 13:03:00,1.83318,1.83322,1.83308,1.83308,21000000.0
2007-04-19 13:04:00,1.83308,1.83308,1.83287,1.83302,7000000.0
2007-04-19 13:05:00,1.83321,1.83321,1.8327,1.8327,17000000.0
2007-04-19 13:06:00,1.83227,1.83319,1.83227,1.83319,22000000.0
2007-04-19 13:07:00,1.83302,1.83319,1.83302,1.83319,17000000.0
2007-04-19 13:08:00,1.83325,1.83325,1.83303,1.83303,37000000.0
2007-04-19 13:09:00,1.8329,1.8331,1.83277,1.83277,33000000.0
2007-04-19 13:10:00,1.833,1.83316,1.83287,1.83287,32000000.0
2007-04-19 13:11:00,1.83319,1.83319,1.83299,1.83299,21000000.0
2007-04-19 13:12:00,1.83279,1.8329,1.83279,1.83283,7000000.0
2007-04-19 13:13:00,1.83287,1.83287,1.83263,1.83263,11000000.0
2007-04-19 13:14:00,1.83308,1.83334,1.83301,1.83334,33000000.0
2007-04-19 13:15:00,1.83333,1.83339,1.83317,1.83317,25000000.0
2007-04-19 13:16:00,1.83325,1.83342,1.83325,1.83341,20000000.0
2007-04-19 13:17:00,1.83346,1.83347,1.83342,1.83342,19000000.0
2007-04-19 13:18:00,1.83355,1.83379,1.83355,1.83365,41000000.0
2007-04-19 13:19:00,1.83376,1.83393,1.83372,1.83379,36000000.0
2007-04-19 13:20:00,1.83412,1.8343,1.83412,1.8343,36000000.0
2007-04-19 13:21:00,1.83428,1.83431,1.83411,1.83431,54000000.0
2007-04-19 13:22:00,1.83433,1.83433,1.83412,1.8343,41000000.0
2007-04-19 13:23:00,1.83446,1.83479,1.83446,1.83479,11000000.0
2007-04-19 13:24:00,1.83464,1.83465,1.83451,1.83457,23000000.0
2007-04-19 13:25:00,1.83454,1.8347,1.83448,1.83448,25000000.0
2007-04-19 13:26:00,1.83443,1.83451,1.83437,1.83449,20000000.0
2007-04-19 13:27:00,1.83426,1.83441,1.83426,1.83428,32000000.0
2007-04-19 13:28:00,1.83432,1.83464,1.8343,1.83464,26000000.0
2007-04-19 13:29:00,1.83497,1.83548,1.83497,1.8352,25000000.0
2007-04-19 13:30:00,1.83503,1.83503,1.83465,1.83489,16000000.0
2007-04-19 13:31:00,1.83526,1.83568,1.83517,1.83557,21000000.0
2007-04-19 13:32:00,1.8356,1.83571,1.83553,1.83557,28000000.0
2007-04-19 13:33:00,1.83563,1.83565,1.83549,1.83564,18000000.0
2007-04-19 13:34:00,1.83563,1.83567,1.83541,1.83547,35000000.0
2007-04-19 13:35:00,1.83542,1.83549,1.83532,1.83545,10000000.0
2007-04-19 13:36:00,1.83544,1.83549,1.83526,1.83526,40000000.0
2007-04-19 13:37:00,1.8353,1.83549,1.83519,1.83549,22000000.0
2007-04-19 13:38:00,1.83575,1.83803,1.83569,1.83803,39000000.0
2007-04-19 13:39:00,1.83692,1.83692,1.83677,1.83683,32000000.0
2007-04-19 13:40:00,1.83712,1.83737,1.83712,1.83737,35000000.0
2007-04-19 13:41:00,1.83761,1.83761,1.8373,1.8373,27000000.0
2007-04-19 13:42:00,1.83714,1.83719,1.83687,1.83719,32000000.0
2007-04-19 13:43:00,1.8372,1.83737,1.83692,1.83692,26000000.0
2007-04-19 13:44:00,1.8368,1.83709,1.8368,1.83686,25000000.0
2007-04-19 13:45:00,1.83686,1.83697,1.83677,1.83696,21000000.0
2007-04-19 13:46:00,1.83662,1.83683,1.83658,1.83683,13000000.0
2007-04-19 13:47:00,1.83688,1.83699,1.8368,1.83691,22000000.0
2007-04-19 13:48:00,1.83682,1.83691,1.83671,1.8369,21000000.0
2007-04-19 13:49:00,1.83685,1.83685,1.83656,1.83661,24000000.0
2007-04-19 13:50:00,1.83667,1.83667,1.83651,1.83659,27000000.0
2007-04-19 13:51:00,1.83643,1.83643,1.83597,1.83597,27000000.0
2007-04-19 13:52:00,1.83594,1.83609,1.83592,1.83607,31000000.0
2007-04-19 13:53:00,1.8361,1.83614,1.83593,1.83593,31000000.0
2007-04-19 13:54:00,1.83574,1.83576,1.8357,1.8357,28000000.0
2007-04-19 13:55:00,1.83545,1.83571,1.83538,1.83538,33000000.0
2007-04-19 13:56:00,1.83547,1.83552,1.83547,1.83547,23000000.0
2007-04-19 13:57:00,1.83543,1.83559,1.83543,1.83559,19000000.0
2007-04-19 13:58:00,1.83565,1.83571,1.83564,1.83571,30000000.0
2007-04-19 13:59:00,1.83531,1.83543,1.83521,1.83521,39000000.0
2007-04-19 14:00:00,1.83414,1.83457,1.83414,1.83452,30000000.0
2007-04-19 14:01:00,1.8348,1.83486,1.83464,1.83486,16000000.0
2007-04-19 14:02:00,1.83492,1.83495,1.83476,1.8349,34000000.0
2007-04-19 14:03:00,1.8351,1.83561,1.8351,1.83561,24000000.0
2007-04-19 14:04:00,1.83572,1.83572,1.83541,1.83569,20000000.0
2007-04-19 14:05:00,1.83587,1.83631,1.83587,1.83624,31000000.0
2007-04-19 14:06:00,1.8363,1.83655,1.8363,1.83655,28000000.0
2007-04-19 14:07:00,1.83544,1.83544,1.83489,1.83506,32000000.0
2007-04-19 14:08:00,1.83657,1.83682,1.83657,1.83675,22000000.0
2007-04-19 14:09:00,1.83676,1.83677,1.83671,1.83673,15000000.0
2007-04-19 14:10:00,1.83694,1.83695,1.83639,1.83675,24000000.0
2007-04-19 14:11:00,1.83641,1.83664,1.83639,1.83639,22000000.0
2007-04-19 14:12:00,1.83619,1.83619,1.83541,1.83541,17000000.0
2007-04-19 14:13:00,1.83544,1.83586,1.83544,1.83578,19000000.0
2007-04-19 14:14:00,1.83562,1.83578,1.83561,1.83569,22000000.0
2007-04-19 14:15:00,1.83576,1.83576,1.83537,1.83562,26000000.0
2007-04-19 14:16:00,1.83542,1.83542,1.83444,1.83489,10000000.0
2007-04-19 14:17:00,1.83483,1.83483,1.83461,1.83482,8000000.0
2007-04-19 14:18:00,1.83483,1.83486,1.83461,1.83461,13000000.0
2007-04-19 14:19:00,1.83448,1.83448,1.83374,1.83374,29000000.0
2007-04-19 14:20:00,1.83351,1.83351,1.83337,1.83344,15000000.0
2007-04-19 14:21:00,1.83336,1.83342,1.83309,1.83332,18000000.0
2007-04-19 14:22:00,1.83331,1.83331,1.83284,1.83284,10000000.0
2007-04-19 14:23:00,1.83292,1.83305,1.83265,1.83288,24000000.0
2007-04-19 14:24:00,1.8329,1.83358,1.8329,1.83319,17000000.0
2007-04-19 14:25:00,1.8334,1.8334,1.83301,1.83301,31000000.0
2007-04-19 14:26:00,1.83269,1.83312,1.83269,1.83312,14000000.0
2007-04-19 14:27:00,1.83324,1.83341,1.83324,1.83341,14000000.0
2007-04-19 14:28:00,1.83312,1.83339,1.83303,1.83303,9000000.0
2007-04-19 14:29:00,1.83264,1.83269,1.83257,1.83261,7000000.0
2007-04-19 14:30:00,1.83305,1.83377,1.83305,1.83376,17000000.0
2007-04-19 14:31:00,1.83393,1.83393,1.83353,1.83353,21000000.0
2007-04-19 14:32:00,1.83343,1.83348,1.83333,1.83333,8000000.0
2007-04-19 14:33:00,1.83353,1.8336,1.8335,1.83358,10000000.0
2007-04-19 14:34:00,1.83359,1.8338,1.83359,1.83375,11000000.0
2007-04-19 14:35:00,1.8339,1.83396,1.83385,1.83385,7000000.0
2007-04-19 14:36:00,1.83377,1.834,1.83369,1.834,8000000.0
2007-04-19 14:37:00,1.83407,1.83431,1.8338,1.83431,11000000.0
2007-04-19 14:38:00,1.8345,1.83461,1.83371,1.83371,7000000.0
2007-04-19 14:39:00,1.83323,1.83367,1.83323,1.83367,8000000.0
2007-04-19 14:40:00,1.83325,1.83325,1.8328,1.83294,8000000.0
2007-04-19 14:41:00,1.83284,1.83284,1.83256,1.83266,10000000.0
2007-04-19 14:42:00,1.8323,1.8323,1.83193,1.83193,9000000.0
2007-04-19 14:43:00,1.83102,1.83102,1.82996,1.83,8000000.0
2007-04-19 14:44:00,1.83007,1.83022,1.82995,1.83022,8000000.0
2007-04-19 14:45:00,1.8304,1.8304,1.82972,1.82972,7000000.0
2007-04-19 14:46:00,1.82953,1.83036,1.82953,1.83036,9000000.0
2007-04-19 14:47:00,1.83088,1.83125,1.83086,1.83119,8000000.0
2007-04-19 14:48:00,1.83116,1.83116,1.83078,1.83115,8000000.0
2007-04-19 14:49:00,1.83081,1.8309,1.83058,1.83062,9000000.0
2007-04-19 14:50:00,1.83067,1.83089,1.83066,1.83087,7000000.0
2007-04-19 14:51:00,1.83098,1.83118,1.83087,1.83118,10000000.0
2007-04-19 14:52:00,1.83112,1.83112,1.83012,1.83012,7000000.0
2007-04-19 14:53:00,1.83039,1.83074,1.83039,1.83066,7000000.0
2007-04-19 14:54:00,1.83054,1.83063,1.83041,1.83063,8000000.0
2007-04-19 14:55:00,1.83069,1.83069,1.83048,1.83048,7000000.0
2007-04-19 14:56:00,1.83044,1.83044,1.82968,1.82968,8000000.0
2007-04-19 14:57:00,1.82956,1.82967,1.82929,1.82931,7000000.0
2007-04-19 14:58:00,1.82912,1.82922,1.82895,1.82895,8000000.0
2007-04-19 14:59:00,1.82947,1.82956,1.82933,1.82933,8000000.0
2007-04-19 15:00:00,1.82927,1.82933,1.82918,1.82924,7000000.0
2007-04-19 15:01:00,1.82928,1.8295,1.82928,1.8295,8000000.0
2007-04-19 15:02:00,1.82934,1.82934,1.8291,1.82915,7000000.0
2007-04-19 15:03:00,1.82925,1.82945,1.82924,1.82945,7000000.0
2007-04-19 15:04:00,1.82957,1.82975,1.82954,1.82975,8000000.0
2007-04-19 15:05:00,1.8298,1.83002,1.8298,1.82981,7000000.0
2007-04-19 15:06:00,1.82929,1.82939,1.82899,1.82899,8000000.0
2007-04-19 15:07:00,1.82864,1.82895,1.82849,1.82895,11000000.0
2007-04-19 15:08:00,1.82881,1.82895,1.82862,1.82862,8000000.0
2007-04-19 15:09:00,1.8285,1.82862,1.82831,1.82831,7000000.0
2007-04-19 15:10:00,1.82807,1.82841,1.82797,1.82797,7000000.0
2007-04-19 15:11:00,1.82754,1.82754,1.82669,1.82669,11000000.0
2007-04-19 15:12:00,1.82687,1.82687,1.82634,1.82651,10000000.0
2007-04-19 15:13:00,1.82661,1.82677,1.82651,1.82663,9000000.0
2007-04-19 15:14:00,1.8269,1.82721,1.82676,1.82721,10000000.0
2007-04-19 15:15:00,1.8273,1.82794,1.8273,1.82794,8000000.0
2007-04-19 15:16:00,1.8276,1.82802,1.8276,1.82802,9000000.0
2007-04-19 15:17:00,1.82835,1.82841,1.82828,1.82831,9000000.0
2007-04-19 15:18:00,1.82818,1.82859,1.82798,1.82859,8000000.0
2007-04-19 15:19:00,1.82867,1.82902,1.82844,1.82902,7000000.0
2007-04-19 15:20:00,1.82898,1.82898,1.82847,1.82847,9000000.0
2007-04-19 15:21:00,1.8284,1.82843,1.82795,1.82809,8000000.0
2007-04-19 15:22:00,1.8284,1.8284,1.82819,1.82819,9000000.0
2007-04-19 15:23:00,1.82843,1.82857,1.82814,1.82814,8000000.0
2007-04-19 15:24:00,1.82795,1.82795,1.82779,1.82779,8000000.0
2007-04-19 15:25:00,1.82779,1.82784,1.8274,1.8274,7000000.0
2007-04-19 15:26:00,1.82691,1.82691,1.82664,1.82675,7000000.0
2007-04-19 15:27:00,1.82666,1.82674,1.82659,1.82659,7000000.0
2007-04-19 15:28:00,1.8266,1.82674,1.82653,1.82669,11000000.0
2007-04-19 15:29:00,1.8267,1.82674,1.82657,1.82673,7000000.0
2007-04-19 15:30:00,1.82697,1.82697,1.82679,1.82679,9000000.0
2007-04-19 15:31:00,1.82728,1.82728,1.82698,1.82704,9000000.0
2007-04-19 15:32:00,1.82667,1.82759,1.82667,1.82759,10000000.0
2007-04-19 15:33:00,1.82739,1.82739,1.82702,1.82734,8000000.0
2007-04-19 15:34:00,1.82793,1.82793,1.82751,1.82785,9000000.0
2007-04-19 15:35:00,1.82739,1.82739,1.82726,1.82726,7000000.0
2007-04-19 15:36:00,1.82701,1.82766,1.82701,1.82762,7000000.0
2007-04-19 15:37:00,1.8281,1.82848,1.8281,1.82811,8000000.0
2007-04-19 15:38:00,1.82593,1.82786,1.82593,1.8278,7000000.0
2007-04-19 15:39:00,1.82852,1.82856,1.82799,1.82811,10000000.0
2007-04-19 15:40:00,1.82815,1.82822,1.82805,1.82805,9000000.0
2007-04-19 15:41:00,1.82801,1.82801,1.82754,1.82756,11000000.0
2007-04-19 15:42:00,1.82767,1.82817,1.82767,1.82813,8000000.0
2007-04-19 15:43:00,1.82805,1.82807,1.82779,1.82807,8000000.0
2007-04-19 15:44:00,1.82823,1.82829,1.82805,1.82805,8000000.0
2007-04-19 15:45:00,1.82785,1.82806,1.82785,1.82785,8000000.0
2007-04-19 15:46:00,1.82773,1.82801,1.82756,1.82801,10000000.0
2007-04-19 15:47:00,1.82768,1.82776,1.82739,1.82744,7000000.0
2007-04-19 15:48:00,1.82724,1.82724,1.82693,1.82699,7000000.0
2007-04-19 15:49:00,1.82706,1.82718,1.82703,1.82708,8000000.0
2007-04-19 15:50:00,1.82679,1.82679,1.82624,1.82649,8000000.0
2007-04-19 15:51:00,1.82615,1.82644,1.82615,1.82644,9000000.0
2007-04-19 15:52:00,1.82616,1.82616,1.82588,1.82588,7000000.0
2007-04-19 15:53:00,1.82587,1.82609,1.82536,1.82536,7000000.0
2007-04-19 15:54:00,1.825,1.825,1.82451,1.82451,11000000.0
2007-04-19 15:55:00,1.82427,1.82428,1.82334,1.82337,9000000.0
2007-04-19 15:56:00,1.82267,1.82381,1.82265,1.82381,7000000.0
2007-04-19 15:57:00,1.82431,1.82431,1.82401,1.82405,10000000.0
2007-04-19 15:58:00,1.82381,1.82425,1.82381,1.82425,10000000.0
2007-04-19 15:59:00,1.82438,1.82438,1.82374,1.82374,7000000.0
2007-04-19 16:00:00,1.82347,1.82416,1.82347,1.82416,7000000.0
2007-04-19 16:01:00,1.82445,1.82448,1.82435,1.82435,9000000.0
2007-04-19 16:02:00,1.82482,1.8251,1.82476,1.82506,8000000.0
2007-04-19 16:03:00,1.8248,1.82482,1.82465,1.82472,11000000.0
2007-04-19 16:04:00,1.82458,1.8246,1.82448,1.82453,8000000.0
2007-04-19 16:05:00,1.82461,1.82461,1.82386,1.82386,9000000.0
2007-04-19 16:06:00,1.82385,1.8244,1.82385,1.8244,10000000.0
2007-04-19 16:07:00,1.82487,1.82487,1.82458,1.82458,10000000.0
2007-04-19 16:08:00,1.82457,1.82457,1.8239,1.82418,8000000.0
2007-04-19 16:09:00,1.82416,1.82455,1.82416,1.82455,7000000.0
2007-04-19 16:10:00,1.82506,1.82555,1.82506,1.8255,7000000.0
2007-04-19 16:11:00,1.82568,1.82578,1.8256,1.82568,10000000.0
2007-04-19 16:12:00,1.82543,1.8256,1.82523,1.82523,9000000.0
2007-04-19 16:13:00,1.82496,1.82511,1.82484,1.82511,7000000.0
2007-04-19 16:14:00,1.82529,1.82529,1.82493,1.82493,11000000.0
2007-04-19 16:15:00,1.82544,1.82581,1.82544,1.82581,7000000.0
2007-04-19 16:16:00,1.82512,1.82517,1.82505,1.82508,7000000.0
2007-04-19 16:17:00,1.8254,1.82568,1.82528,1.82558,11000000.0
2007-04-19 16:18:00,1.82563,1.82572,1.82556,1.82571,11000000.0
2007-04-19 16:19:00,1.82574,1.82595,1.82567,1.82595,11000000.0
2007-04-19 16:20:00,1.82584,1.82584,1.82531,1.82531,9000000.0
2007-04-19 16:21:00,1.82562,1.82563,1.82531,1.82531,9000000.0
2007-04-19 16:22:00,1.82529,1.82534,1.8249,1.8249,8000000.0
2007-04-19 16:23:00,1.82526,1.82568,1.82526,1.82568,8000000.0
2007-04-19 16:24:00,1.82574,1.82579,1.82553,1.82569,10000000.0
2007-04-19 16:25:00,1.82578,1.82595,1.82577,1.82583,7000000.0
2007-04-19 16:26:00,1.82574,1.82582,1.82533,1.82582,7000000.0
2007-04-19 16:27:00,1.82558,1.82558,1.82538,1.82538,11000000.0
2007-04-19 16:28:00,1.82531,1.82538,1.82522,1.82529,11000000.0
2007-04-19 16:29:00,1.82525,1.82525,1.82443,1.82443,7000000.0
2007-04-19 16:30:00,1.82475,1.82504,1.82475,1.82496,8000000.0
2007-04-19 16:31:00,1.82496,1.82496,1.82464,1.82464,7000000.0
2007-04-19 16:32:00,1.82489,1.82509,1.82488,1.82509,8000000.0
2007-04-19 16:33:00,1.82568,1.82587,1.82565,1.82569,11000000.0
2007-04-19 16:34:00,1.82571,1.82608,1.82571,1.82608,8000000.0
2007-04-19 16:35:00,1.8259,1.8259,1.8256,1.8256,7000000.0
2007-04-19 16:36:00,1.82531,1.82577,1.82517,1.82577,8000000.0
2007-04-19 16:37:00,1.8258,1.8258,1.82482,1.82482,8000000.0
2007-04-19 16:38:00,1.82536,1.82611,1.82536,1.82611,7000000.0
2007-04-19 16:39:00,1.82605,1.82615,1.82585,1.82615,8000000.0
2007-04-19 16:40:00,1.82592,1.82592,1.82558,1.82559,11000000.0
2007-04-19 16:41:00,1.82578,1.82593,1.82568,1.82592,10000000.0
2007-04-19 16:42:00,1.82595,1.82611,1.82591,1.82611,7000000.0
2007-04-19 16:43:00,1.82609,1.82624,1.82609,1.82611,7000000.0
2007-04-19 16:44:00,1.82591,1.82613,1.82589,1.82613,7000000.0
2007-04-19 16:45:00,1.8261,1.82639,1.82609,1.82639,11000000.0
2007-04-19 16:46:00,1.82615,1.8262,1.82586,1.8262,11000000.0
2007-04-19 16:47:00,1.82628,1.82633,1.82626,1.82631,7000000.0
2007-04-19 16:48:00,1.82636,1.82653,1.82623,1.82653,10000000.0
2007-04-19 16:49:00,1.82656,1.82656,1.82634,1.82654,8000000.0
2007-04-19 16:50:00,1.8267,1.82689,1.8267,1.82683,8000000.0
2007-04-19 16:51:00,1.82693,1.82716,1.8267,1.8267,9000000.0
2007-04-19 16:52:00,1.82659,1.82674,1.82639,1.82639,7000000.0
2007-04-19 16:53:00,1.82586,1.82586,1.82558,1.82558,8000000.0
2007-04-19 16:54:00,1.82565,1.8258,1.82563,1.82573,7000000.0
2007-04-19 16:55:00,1.82567,1.82607,1.82567,1.82607,11000000.0
2007-04-19 16:56:00,1.82605,1.8262,1.82603,1.82605,11000000.0
2007-04-19 16:57:00,1.82625,1.82631,1.82601,1.82601,7000000.0
2007-04-19 16:58:00,1.82603,1.82645,1.82594,1.82594,8000000.0
2007-04-19 16:59:00,1.82496,1.82675,1.82496,1.82633,7000000.0
2007-04-19 17:00:00,1.82669,1.82758,1.82669,1.82747,11000000.0
2007-04-19 17:01:00,1.82788,1.82832,1.82788,1.82829,7000000.0
2007-04-19 17:02:00,1.82818,1.82828,1.82811,1.82827,8000000.0
2007-04-19 17:03:00,1.82839,1.82839,1.82648,1.8283,7000000.0
2007-04-19 17:04:00,1.82837,1.82948,1.82837,1.82948,7000000.0
2007-04-19 17:05:00,1.82957,1.82968,1.82941,1.82941,10000000.0
2007-04-19 17:06:00,1.82936,1.82953,1.82933,1.82953,9000000.0
2007-04-19 17:07:00,1.8296,1.82961,1.82883,1.82888,8000000.0
2007-04-19 17:08:00,1.82922,1.82933,1.8292,1.82921,9000000.0
2007-04-19 17:09:00,1.82903,1.82903,1.82877,1.82885,8000000.0
2007-04-19 17:10:00,1.82895,1.82911,1.82889,1.82911,9000000.0
2007-04-19 17:11:00,1.82912,1.82912,1.82904,1.82904,8000000.0
2007-04-19 17:12:00,1.82892,1.82909,1.82886,1.8289,7000000.0
2007-04-19 17:13:00,1.82873,1.82891,1.82873,1.82873,8000000.0
2007-04-19 17:14:00,1.8287,1.82906,1.8287,1.82886,8000000.0
2007-04-19 17:15:00,1.82894,1.82923,1.82888,1.82888,7000000.0
2007-04-19 17:16:00,1.82893,1.82915,1.82872,1.82879,10000000.0
2007-04-19 17:17:00,1.82865,1.82878,1.82856,1.82861,7000000.0
2007-04-19 17:18:00,1.82804,1.82879,1.82804,1.8287,9000000.0
2007-04-19 17:19:00,1.82876,1.82887,1.82863,1.82887,7000000.0
2007-04-19 17:20:00,1.82885,1.82907,1.82885,1.82898,8000000.0
2007-04-19 17:21:00,1.82898,1.82905,1.82874,1.82905,10000000.0
2007-04-19 17:22:00,1.82903,1.82921,1.82903,1.82903,8000000.0
2007-04-19 17:23:00,1.82909,1.82909,1.82868,1.82868,8000000.0
2007-04-19 17:24:00,1.82889,1.82892,1.82871,1.82879,7000000.0
2007-04-19 17:25:00,1.82878,1.82903,1.82865,1.82894,7000000.0
2007-04-19 17:26:00,1.82865,1.82873,1.82847,1.82873,7000000.0
2007-04-19 17:27:00,1.82877,1.82877,1.82844,1.82859,9000000.0
2007-04-19 17:28:00,1.82867,1.82867,1.82836,1.82863,7000000.0
2007-04-19 17:29:00,1.82836,1.82836,1.82811,1.82811,8000000.0
2007-04-19 17:30:00,1.82863,1.82897,1.82863,1.82874,8000000.0
2007-04-19 17:31:00,1.82893,1.82893,1.82862,1.82862,9000000.0
2007-04-19 17:32:00,1.82876,1.82888,1.82854,1.82871,8000000.0
2007-04-19 17:33:00,1.82973,1.83003,1.82973,1.83,11000000.0
2007-04-19 17:34:00,1.83008,1.83012,1.82989,1.82989,9000000.0
2007-04-19 17:35:00,1.82981,1.82987,1.82968,1.82968,7000000.0
2007-04-19 17:36:00,1.82948,1.82948,1.8292,1.8292,7000000.0
2007-04-19 17:37:00,1.82947,1.82949,1.8293,1.82945,7000000.0
2007-04-19 17:38:00,1.82948,1.82955,1.82935,1.82955,8000000.0
2007-04-19 17:39:00,1.82963,1.82963,1.82947,1.82954,7000000.0
2007-04-19 17:40:00,1.8295,1.82951,1.82941,1.82949,9000000.0
2007-04-19 17:41:00,1.82932,1.8295,1.82932,1.82944,8000000.0
2007-04-19 17:42:00,1.82933,1.82933,1.82909,1.82909,11000000.0
2007-04-19 17:43:00,1.82904,1.82904,1.82872,1.82872,7000000.0
2007-04-19 17:44:00,1.82785,1.82797,1.8276,1.82797,10000000.0
2007-04-19 17:45:00,1.82818,1.82821,1.82807,1.82821,7000000.0
2007-04-19 17:46:00,1.8282,1.82834,1.8282,1.82831,8000000.0
2007-04-19 17:47:00,1.82839,1.82839,1.82801,1.82832,8000000.0
2007-04-19 17:48:00,1.8283,1.82836,1.82822,1.82833,7000000.0
2007-04-19 17:49:00,1.82754,1.82785,1.82728,1.82778,7000000.0
2007-04-19 17:50:00,1.82761,1.82823,1.82747,1.82747,7000000.0
2007-04-19 17:51:00,1.82827,1.82827,1.82774,1.82774,7000000.0
2007-04-19 17:52:00,1.82732,1.82752,1.82717,1.82745,7000000.0
2007-04-19 17:53:00,1.8275,1.8275,1.8273,1.82739,7000000.0
2007-04-19 17:54:00,1.8278,1.82804,1.8278,1.82791,11000000.0
2007-04-19 17:55:00,1.82785,1.82811,1.82785,1.82811,7000000.0
2007-04-19 17:56:00,1.82819,1.82819,1.82798,1.82798,7000000.0
2007-04-19 17:57:00,1.82813,1.82845,1.82807,1.82845,10000000.0
2007-04-19 17:58:00,1.82874,1.82882,1.82866,1.82866,10000000.0
2007-04-19 17:59:00,1.82859,1.82862,1.82774,1.82774,10000000.0
2007-04-19 18:00:00,1.82798,1.82869,1.82798,1.82865,10000000.0
2007-04-19 18:01:00,1.82851,1.82861,1.82851,1.82861,8000000.0
2007-04-19 18:02:00,1.82873,1.82873,1.82818,1.82818,8000000.0
2007-04-19 18:03:00,1.82847,1.82879,1.82833,1.82872,10000000.0
2007-04-19 18:04:00,1.82887,1.82922,1.82884,1.82919,8000000.0
2007-04-19 18:05:00,1.82883,1.82923,1.82883,1.82909,10000000.0
2007-04-19 18:06:00,1.82929,1.82941,1.82913,1.82927,10000000.0
2007-04-19 18:07:00,1.82937,1.82937,1.8289,1.82908,8000000.0
2007-04-19 18:08:00,1.82924,1.82926,1.82796,1.82796,8000000.0
2007-04-19 18:09:00,1.82786,1.82786,1.82744,1.8278,8000000.0
2007-04-19 18:10:00,1.8286,1.8286,1.82827,1.82827,11000000.0
2007-04-19 18:11:00,1.82835,1.82836,1.82815,1.82815,7000000.0
2007-04-19 18:12:00,1.82828,1.82828,1.82793,1.8281,9000000.0
2007-04-19 18:13:00,1.82794,1.82809,1.82765,1.82809,11000000.0
2007-04-19 18:14:00,1.82785,1.82785,1.82769,1.8277,7000000.0
2007-04-19 18:15:00,1.82777,1.82792,1.82777,1.82787,8000000.0
2007-04-19 18:16:00,1.82776,1.82787,1.82763,1.82787,11000000.0
2007-04-19 18:17:00,1.82794,1.82808,1.82785,1.8279,10000000.0
2007-04-19 18:18:00,1.82786,1.82822,1.82786,1.82822,8000000.0
2007-04-19 18:19:00,1.82814,1.82829,1.82814,1.82829,9000000.0
2007-04-19 18:20:00,1.82829,1.82829,1.82816,1.82821,7000000.0
2007-04-19 18:21:00,1.82828,1.82828,1.82634,1.82813,11000000.0
2007-04-19 18:22:00,1.82793,1.82793,1.82747,1.82763,11000000.0
2007-04-19 18:23:00,1.82755,1.82761,1.827,1.827,8000000.0
2007-04-19 18:24:00,1.82648,1.82661,1.82624,1.82624,10000000.0
2007-04-19 18:25:00,1.82614,1.82616,1.82603,1.82613,7000000.0
2007-04-19 18:26:00,1.8262,1.8262,1.82601,1.82604,8000000.0
2007-04-19 18:27:00,1.82593,1.82607,1.82591,1.82594,7000000.0
2007-04-19 18:28:00,1.82621,1.82622,1.82587,1.82587,7000000.0
2007-04-19 18:29:00,1.82623,1.82623,1.82613,1.8262,7000000.0
2007-04-19 18:30:00,1.82621,1.82631,1.82604,1.82631,8000000.0
2007-04-19 18:31:00,1.82634,1.82642,1.82603,1.82603,9000000.0
2007-04-19 18:32:00,1.82595,1.82624,1.82595,1.82624,11000000.0
2007-04-19 18:33:00,1.82628,1.82634,1.82623,1.82631,11000000.0
2007-04-19 18:34:00,1.82636,1.82637,1.82626,1.82629,7000000.0
2007-04-19 18:35:00,1.82624,1.82624,1.82586,1.82586,8000000.0
2007-04-19 18:36:00,1.82597,1.82611,1.82597,1.82604,7000000.0
2007-04-19 18:37:00,1.8263,1.82655,1.82627,1.82653,8000000.0
2007-04-19 18:38:00,1.82652,1.82696,1.82652,1.82696,8000000.0
2007-04-19 18:39:00,1.82685,1.82706,1.8268,1.82703,7000000.0
2007-04-19 18:40:00,1.82659,1.8268,1.82652,1.82652,7000000.0
2007-04-19 18:41:00,1.82695,1.82705,1.82693,1.82694,8000000.0
2007-04-19 18:42:00,1.82677,1.82713,1.82667,1.82713,11000000.0
2007-04-19 18:43:00,1.82716,1.82716,1.82666,1.82666,8000000.0
2007-04-19 18:44:00,1.82598,1.8263,1.82582,1.82593,7000000.0
2007-04-19 18:45:00,1.82624,1.82632,1.82595,1.82595,11000000.0
2007-04-19 18:46:00,1.82595,1.82612,1.82584,1.82612,9000000.0
2007-04-19 18:47:00,1.82626,1.82661,1.82626,1.82636,8000000.0
2007-04-19 18:48:00,1.82656,1.82656,1.82621,1.82624,9000000.0
2007-04-19 18:49:00,1.8261,1.82656,1.82609,1.82656,7000000.0
2007-04-19 18:50:00,1.82676,1.82676,1.82654,1.82656,11000000.0
2007-04-19 18:51:00,1.82643,1.82649,1.82618,1.82639,7000000.0
2007-04-19 18:52:00,1.82617,1.82637,1.82617,1.82627,8000000.0
2007-04-19 18:53:00,1.82615,1.82622,1.826,1.82604,11000000.0
2007-04-19 18:54:00,1.82604,1.82631,1.82604,1.82624,7000000.0
2007-04-19 18:55:00,1.82542,1.82608,1.82534,1.82534,7000000.0
2007-04-19 18:56:00,1.82643,1.82686,1.82643,1.82672,7000000.0
2007-04-19 18:57:00,1.82701,1.82701,1.82636,1.82636,10000000.0
2007-04-19 18:58:00,1.82639,1.82685,1.8263,1.82682,9000000.0
2007-04-19 18:59:00,1.82677,1.82677,1.82667,1.82671,8000000.0
2007-04-19 19:00:00,1.82662,1.82673,1.82659,1.82673,7000000.0
2007-04-19 19:01:00,1.82733,1.82775,1.82733,1.82764,7000000.0
2007-04-19 19:02:00,1.82741,1.82755,1.82741,1.82745,8000000.0
2007-04-19 19:03:00,1.82755,1.82769,1.82748,1.82769,7000000.0
2007-04-19 19:04:00,1.82773,1.82773,1.82755,1.82768,8000000.0
2007-04-19 19:05:00,1.82767,1.82767,1.82742,1.82742,8000000.0
2007-04-19 19:06:00,1.82704,1.82735,1.82682,1.82708,8000000.0
2007-04-19 19:07:00,1.82706,1.82706,1.82683,1.82683,9000000.0
2007-04-19 19:08:00,1.8267,1.82715,1.8267,1.82715,8000000.0
2007-04-19 19:09:00,1.82758,1.82768,1.82754,1.82754,7000000.0
2007-04-19 19:10:00,1.82786,1.82789,1.8277,1.82776,11000000.0
2007-04-19 19:11:00,1.82771,1.82779,1.82764,1.82776,8000000.0
2007-04-19 19:12:00,1.82761,1.82761,1.82732,1.82758,7000000.0
2007-04-19 19:13:00,1.82792,1.82792,1.82636,1.82771,8000000.0
2007-04-19 19:14:00,1.82738,1.82778,1.82737,1.8277,8000000.0
2007-04-19 19:15:00,1.82764,1.82764,1.82729,1.82729,10000000.0
2007-04-19 19:16:00,1.82734,1.82754,1.82728,1.82738,8000000.0
2007-04-19 19:17:00,1.82735,1.82748,1.82711,1.82748,10000000.0
2007-04-19 19:18:00,1.8277,1.82777,1.82752,1.82773,11000000.0
2007-04-19 19:19:00,1.82766,1.82769,1.82732,1.82735,8000000.0
2007-04-19 19:20:00,1.82732,1.82749,1.82732,1.82745,11000000.0
2007-04-19 19:21:00,1.82771,1.82774,1.82709,1.82709,10000000.0
2007-04-19 19:22:00,1.82707,1.82717,1.82698,1.82717,9000000.0
2007-04-19 19:23:00,1.82714,1.82731,1.82708,1.82731,8000000.0
2007-04-19 19:24:00,1.82768,1.8278,1.82761,1.82775,9000000.0
2007-04-19 19:25:00,1.82788,1.82796,1.82782,1.82782,9000000.0
2007-04-19 19:26:00,1.82777,1.8281,1.82777,1.8281,7000000.0
2007-04-19 19:27:00,1.82812,1.82812,1.82785,1.82786,8000000.0
2007-04-19 19:28:00,1.82707,1.82776,1.82707,1.82711,10000000.0
2007-04-19 19:29:00,1.82784,1.82785,1.82769,1.82774,7000000.0
2007-04-19 19:30:00,1.82769,1.82784,1.82765,1.82773,10000000.0
2007-04-19 19:31:00,1.82772,1.82781,1.82765,1.82781,7000000.0
2007-04-19 19:32:00,1.82765,1.82768,1.8275,1.82755,10000000.0
2007-04-19 19:33:00,1.82733,1.82765,1.82733,1.82745,7000000.0
2007-04-19 19:34:00,1.82722,1.82722,1.82673,1.82673,8000000.0
2007-04-19 19:35:00,1.82682,1.82704,1.82682,1.82704,7000000.0
2007-04-19 19:36:00,1.82703,1.8274,1.82685,1.82685,7000000.0
2007-04-19 19:37:00,1.82725,1.82725,1.82702,1.82709,8000000.0
2007-04-19 19:38:00,1.82705,1.82711,1.82694,1.82694,8000000.0
2007-04-19 19:39:00,1.82673,1.82696,1.82646,1.82692,8000000.0
2007-04-19 19:40:00,1.82632,1.82713,1.82632,1.8268,7000000.0
2007-04-19 19:41:00,1.82705,1.82708,1.82683,1.82695,9000000.0
2007-04-19 19:42:00,1.82674,1.82686,1.82672,1.82683,7000000.0
2007-04-19 19:43:00,1.8265,1.8265,1.82635,1.82648,11000000.0
2007-04-19 19:44:00,1.82695,1.82702,1.8269,1.82702,8000000.0
2007-04-19 19:45:00,1.82713,1.82722,1.827,1.82703,9000000.0
2007-04-19 19:46:00,1.827,1.82709,1.82689,1.82703,7000000.0
2007-04-19 19:47:00,1.82713,1.82717,1.82701,1.82712,9000000.0
2007-04-19 19:48:00,1.8273,1.82745,1.82727,1.82737,8000000.0
2007-04-19 19:49:00,1.8272,1.82725,1.82708,1.82725,7000000.0
2007-04-19 19:50:00,1.82717,1.82724,1.82706,1.82723,7000000.0
2007-04-19 19:51:00,1.82716,1.82719,1.827,1.82719,7000000.0
2007-04-19 19:52:00,1.82718,1.82718,1.82707,1.82716,7000000.0
2007-04-19 19:53:00,1.82705,1.82723,1.82696,1.82717,8000000.0
2007-04-19 19:54:00,1.82719,1.82727,1.82712,1.82712,8000000.0
2007-04-19 19:55:00,1.82739,1.82756,1.82718,1.82756,8000000.0
2007-04-19 19:56:00,1.82726,1.82738,1.82709,1.82727,8000000.0
2007-04-19 19:57:00,1.82734,1.82734,1.827,1.827,7000000.0
2007-04-19 19:58:00,1.82695,1.82701,1.82674,1.82701,10000000.0
2007-04-19 19:59:00,1.82711,1.82723,1.827,1.827,8000000.0
2007-04-19 20:00:00,1.82689,1.82693,1.82651,1.82684,7000000.0
2007-04-19 20:01:00,1.82684,1.82694,1.82664,1.82694,7000000.0
2007-04-19 20:02:00,1.82646,1.82705,1.82646,1.82695,7000000.0
2007-04-19 20:03:00,1.82673,1.82693,1.82673,1.82678,9000000.0
2007-04-19 20:04:00,1.82736,1.82742,1.82706,1.82706,9000000.0
2007-04-19 20:05:00,1.82644,1.827,1.82626,1.827,9000000.0
2007-04-19 20:06:00,1.82705,1.82727,1.82691,1.82691,11000000.0
2007-04-19 20:07:00,1.8271,1.82726,1.827,1.82718,10000000.0
2007-04-19 20:08:00,1.82709,1.82709,1.82692,1.82703,8000000.0
2007-04-19 20:09:00,1.82691,1.82704,1.82688,1.82697,7000000.0
2007-04-19 20:10:00,1.82714,1.82727,1.82705,1.82709,8000000.0
2007-04-19 20:11:00,1.82663,1.82663,1.82573,1.82573,8000000.0
2007-04-19 20:12:00,1.82581,1.826,1.82577,1.826,7000000.0
2007-04-19 20:13:00,1.826,1.82619,1.826,1.82619,4000000.0
2007-04-19 20:14:00,1.82623,1.82623,1.82606,1.82611,7000000.0
2007-04-19 20:15:00,1.82596,1.82621,1.82585,1.82621,7000000.0
2007-04-19 20:16:00,1.82616,1.8262,1.82606,1.8261,7000000.0
2007-04-19 20:17:00,1.82613,1.8263,1.82611,1.82628,11000000.0
2007-04-19 20:18:00,1.82616,1.82631,1.82616,1.82623,9000000.0
2007-04-19 20:19:00,1.82619,1.82639,1.82619,1.82623,8000000.0
2007-04-19 20:20:00,1.82612,1.82614,1.82552,1.82614,7000000.0
2007-04-19 20:21:00,1.82625,1.82625,1.82572,1.82584,11000000.0
2007-04-19 20:22:00,1.82581,1.82616,1.82581,1.82599,7000000.0
2007-04-19 20:23:00,1.82617,1.82621,1.82595,1.82595,7000000.0
2007-04-19 20:24:00,1.82624,1.82628,1.82612,1.82612,8000000.0
2007-04-19 20:25:00,1.82641,1.82662,1.82641,1.82653,11000000.0
2007-04-19 20:26:00,1.82651,1.82651,1.82634,1.82634,8000000.0
2007-04-19 20:27:00,1.82651,1.82651,1.82619,1.82629,9000000.0
2007-04-19 20:28:00,1.82586,1.82596,1.82568,1.82594,7000000.0
2007-04-19 20:29:00,1.82593,1.82596,1.82579,1.82579,8000000.0
2007-04-19 20:30:00,1.82589,1.82593,1.82564,1.82564,8000000.0
2007-04-19 20:31:00,1.82602,1.82602,1.82573,1.82573,7000000.0
2007-04-19 20:32:00,1.82598,1.82598,1.82579,1.82582,7000000.0
2007-04-19 20:33:00,1.8257,1.82576,1.82557,1.8257,7000000.0
2007-04-19 20:34:00,1.8256,1.82566,1.82533,1.82537,8000000.0
2007-04-19 20:35:00,1.82512,1.82524,1.82507,1.82513,9000000.0
2007-04-19 20:36:00,1.8254,1.82549,1.82529,1.8254,7000000.0
2007-04-19 20:37:00,1.82545,1.82546,1.82528,1.82542,11000000.0
2007-04-19 20:38:00,1.82543,1.82574,1.82539,1.82574,10000000.0
2007-04-19 20:39:00,1.82575,1.82575,1.8253,1.82553,9000000.0
2007-04-19 20:40:00,1.82546,1.82572,1.82546,1.8256,8000000.0
2007-04-19 20:41:00,1.8255,1.82562,1.82531,1.82531,8000000.0
2007-04-19 20:42:00,1.82533,1.82555,1.82533,1.82534,11000000.0
2007-04-19 20:43:00,1.82558,1.82558,1.8254,1.82549,8000000.0
2007-04-19 20:44:00,1.82552,1.82582,1.82552,1.82582,10000000.0
2007-04-19 20:45:00,1.8258,1.8258,1.82565,1.8258,7000000.0
2007-04-19 20:46:00,1.82588,1.82588,1.82565,1.82565,8000000.0
2007-04-19 20:47:00,1.82558,1.826,1.82558,1.82598,7000000.0
2007-04-19 20:48:00,1.82579,1.8258,1.82529,1.82529,10000000.0
2007-04-19 20:49:00,1.82611,1.8262,1.82597,1.82597,7000000.0
2007-04-19 20:50:00,1.82607,1.82611,1.82591,1.82611,8000000.0
2007-04-19 20:51:00,1.8262,1.8262,1.82603,1.82616,9000000.0
2007-04-19 20:52:00,1.82607,1.82607,1.82571,1.82594,11000000.0
2007-04-19 20:53:00,1.82593,1.82593,1.82556,1.82556,11000000.0
2007-04-19 20:54:00,1.82602,1.82663,1.82602,1.8265,11000000.0
2007-04-19 20:55:00,1.82647,1.8265,1.82624,1.8265,8000000.0
2007-04-19 20:56:00,1.82638,1.82638,1.82595,1.82613,7000000.0
2007-04-19 20:57:00,1.82629,1.82629,1.82597,1.82597,7000000.0
2007-04-19 20:58:00,1.82613,1.82637,1.82613,1.82633,7000000.0
2007-04-19 20:59:00,1.8263,1.8266,1.8263,1.8265,7000000.0
2007-04-19 21:00:00,1.82695,1.82695,1.8266,1.82682,7000000.0
2007-04-19 21:01:00,1.82677,1.82677,1.82652,1.82675,7000000.0
2007-04-19 21:02:00,1.82677,1.82685,1.82677,1.8268,7000000.0
2007-04-19 21:03:00,1.82668,1.82694,1.82668,1.82694,8000000.0
2007-04-19 21:04:00,1.82693,1.82698,1.8266,1.82691,7000000.0
2007-04-19 21:05:00,1.82662,1.82704,1.82662,1.82704,7000000.0
2007-04-19 21:06:00,1.82698,1.82704,1.82679,1.82679,8000000.0
2007-04-19 21:07:00,1.82694,1.82736,1.82694,1.82736,8000000.0
2007-04-19 21:08:00,1.82736,1.82743,1.8273,1.82743,10000000.0
2007-04-19 21:09:00,1.8273,1.8273,1.82705,1.82705,3000000.0
2007-04-19 21:10:00,1.82696,1.8271,1.82691,1.82706,8000000.0
2007-04-19 21:11:00,1.82704,1.82768,1.82704,1.82768,7000000.0
2007-04-19 21:12:00,1.82778,1.82788,1.82768,1.82771,8000000.0
2007-04-19 21:13:00,1.82749,1.82787,1.82747,1.82787,10000000.0
2007-04-19 21:14:00,1.82792,1.82792,1.82766,1.82766,8000000.0
2007-04-19 21:15:00,1.82777,1.82779,1.82756,1.82779,8000000.0
2007-04-19 21:16:00,1.82782,1.82789,1.82775,1.82775,7000000.0
2007-04-19 21:17:00,1.8277,1.82785,1.8277,1.82785,5000000.0
2007-04-19 21:18:00,1.82789,1.8281,1.82787,1.82787,7000000.0
2007-04-19 21:19:00,1.82771,1.8283,1.82771,1.8283,7000000.0
2007-04-19 21:20:00,1.82849,1.8286,1.82835,1.8285,11000000.0
2007-04-19 21:21:00,1.82861,1.82861,1.82792,1.82792,10000000.0
2007-04-19 21:22:00,1.82788,1.8279,1.82775,1.82788,10000000.0
2007-04-19 21:23:00,1.82792,1.82792,1.82757,1.82757,5000000.0
2007-04-19 21:24:00,1.82767,1.82787,1.82767,1.82786,11000000.0
2007-04-19 21:25:00,1.8277,1.8277,1.82767,1.82768,7000000.0
2007-04-19 21:26:00,1.82794,1.82796,1.82785,1.82786,7000000.0
2007-04-19 21:27:00,1.8278,1.82794,1.8278,1.82787,6000000.0
2007-04-19 21:28:00,1.82763,1.82783,1.82751,1.82783,7000000.0
2007-04-19 21:29:00,1.828,1.828,1.82793,1.82796,8000000.0
2007-04-19 21:30:00,1.82796,1.82805,1.82792,1.82801,8000000.0
2007-04-19 21:31:00,1.82796,1.828,1.82785,1.82793,8000000.0
2007-04-19 21:32:00,1.82782,1.82782,1.82744,1.82744,7000000.0
2007-04-19 21:33:00,1.82743,1.8277,1.82743,1.8277,11000000.0
2007-04-19 21:34:00,1.82778,1.8279,1.82762,1.8277,11000000.0
2007-04-19 21:35:00,1.82771,1.82771,1.82754,1.82754,11000000.0
2007-04-19 21:36:00,1.82758,1.82769,1.82755,1.82769,8000000.0
2007-04-19 21:37:00,1.82773,1.82795,1.82766,1.82795,8000000.0
2007-04-19 21:38:00,1.82786,1.82792,1.8277,1.82775,8000000.0
2007-04-19 21:39:00,1.82769,1.82771,1.82756,1.82764,10000000.0
2007-04-19 21:40:00,1.82754,1.82761,1.82741,1.82741,7000000.0
2007-04-19 21:41:00,1.82745,1.82777,1.82745,1.82773,9000000.0
2007-04-19 21:42:00,1.82794,1.82823,1.82794,1.82808,7000000.0
2007-04-19 21:43:00,1.82823,1.82828,1.82815,1.82828,5000000.0
2007-04-19 21:44:00,1.82806,1.82822,1.82803,1.82816,8000000.0
2007-04-19 21:45:00,1.82824,1.82832,1.82818,1.82832,7000000.0
2007-04-19 21:46:00,1.82829,1.8283,1.82809,1.82811,8000000.0
2007-04-19 21:47:00,1.82811,1.82823,1.82801,1.82823,8000000.0
2007-04-19 21:48:00,1.82855,1.82875,1.82843,1.82847,8000000.0
2007-04-19 21:49:00,1.82823,1.82867,1.82823,1.82859,8000000.0
2007-04-19 21:50:00,1.82897,1.8292,1.82894,1.82908,8000000.0
2007-04-19 21:51:00,1.82897,1.8291,1.8289,1.82893,7000000.0
2007-04-19 21:52:00,1.82813,1.8286,1.82813,1.8286,7000000.0
2007-04-19 21:53:00,1.82844,1.82844,1.8284,1.82842,5000000.0
2007-04-19 21:54:00,1.82846,1.82846,1.82822,1.82846,7000000.0
2007-04-19 21:55:00,1.82865,1.82865,1.8285,1.82864,7000000.0
2007-04-19 21:56:00,1.82887,1.829,1.82882,1.82897,8000000.0
2007-04-19 21:57:00,1.82863,1.82863,1.82819,1.82819,7000000.0
2007-04-19 21:58:00,1.82826,1.82865,1.82826,1.82864,7000000.0
2007-04-19 21:59:00,1.82838,1.8284,1.82817,1.82817,8000000.0
2007-04-19 22:00:00,1.82858,1.8288,1.82858,1.82867,10000000.0
2007-04-19 22:01:00,1.82852,1.82852,1.8282,1.82837,9000000.0
2007-04-19 22:02:00,1.82838,1.82845,1.82831,1.82831,8000000.0
2007-04-19 22:03:00,1.82821,1.82821,1.82765,1.82772,7000000.0
2007-04-19 22:04:00,1.82786,1.82794,1.82777,1.82794,8000000.0
2007-04-19 22:05:00,1.82806,1.82824,1.82806,1.82824,10000000.0
2007-04-19 22:06:00,1.82847,1.82853,1.82834,1.82834,7000000.0
2007-04-19 22:07:00,1.82843,1.82854,1.82837,1.82837,8000000.0
2007-04-19 22:08:00,1.82847,1.82847,1.82834,1.82834,8000000.0
2007-04-19 22:09:00,1.82845,1.82855,1.82817,1.82817,9000000.0
2007-04-19 22:10:00,1.82804,1.82819,1.82804,1.82807,8000000.0
2007-04-19 22:11:00,1.82833,1.82867,1.82833,1.82849,7000000.0
2007-04-19 22:12:00,1.8281,1.82861,1.8281,1.8286,8000000.0
2007-04-19 22:13:00,1.82837,1.82878,1.82837,1.82859,8000000.0
2007-04-19 22:14:00,1.82864,1.8287,1.82846,1.82865,11000000.0
2007-04-19 22:16:00,1.82856,1.82859,1.82833,1.82859,9000000.0
2007-04-19 22:17:00,1.82866,1.82868,1.82848,1.82868,7000000.0
2007-04-19 22:18:00,1.82875,1.82904,1.82875,1.829,8000000.0
2007-04-19 22:19:00,1.82896,1.82924,1.82896,1.82914,8000000.0
2007-04-19 22:20:00,1.8292,1.8292,1.82909,1.82916,7000000.0
2007-04-19 22:21:00,1.82877,1.82877,1.82851,1.82865,8000000.0
2007-04-19 22:22:00,1.82913,1.82929,1.82912,1.82929,7000000.0
2007-04-19 22:23:00,1.82941,1.82945,1.82923,1.82927,6000000.0
2007-04-19 22:24:00,1.8288,1.82928,1.8288,1.82928,7000000.0
2007-04-19 22:25:00,1.82922,1.82922,1.82905,1.8291,5000000.0
2007-04-19 22:26:00,1.82881,1.82905,1.82873,1.82884,9000000.0
2007-04-19 22:27:00,1.82858,1.82881,1.82838,1.82851,8000000.0
2007-04-19 22:28:00,1.82847,1.82847,1.82824,1.82846,8000000.0
2007-04-19 22:29:00,1.8283,1.82883,1.8283,1.82857,8000000.0
2007-04-19 22:30:00,1.82846,1.82846,1.82831,1.8284,7000000.0
2007-04-19 22:31:00,1.82833,1.82844,1.82833,1.82841,9000000.0
2007-04-19 22:32:00,1.8285,1.82859,1.82829,1.82835,8000000.0
2007-04-19 22:33:00,1.8284,1.8285,1.82827,1.8285,7000000.0
2007-04-19 22:34:00,1.82832,1.82834,1.82824,1.82824,7000000.0
2007-04-19 22:35:00,1.82833,1.82905,1.82833,1.82905,7000000.0
2007-04-19 22:36:00,1.82921,1.82929,1.82891,1.82891,10000000.0
2007-04-19 22:37:00,1.82883,1.82908,1.82883,1.82899,7000000.0
2007-04-19 22:38:00,1.82903,1.82903,1.82885,1.82885,8000000.0
2007-04-19 22:39:00,1.82882,1.82882,1.82864,1.8287,10000000.0
2007-04-19 22:40:00,1.82878,1.82878,1.82861,1.82878,7000000.0
2007-04-19 22:41:00,1.82875,1.82885,1.82869,1.82882,8000000.0
2007-04-19 22:42:00,1.8289,1.8289,1.82868,1.82868,8000000.0
2007-04-19 22:43:00,1.8295,1.8295,1.8295,1.8295,11000000.0
2007-04-19 22:44:00,1.82889,1.82907,1.82889,1.82895,11000000.0
2007-04-19 22:45:00,1.82893,1.82894,1.82875,1.82879,11000000.0
2007-04-19 22:46:00,1.82865,1.82878,1.82852,1.82852,8000000.0
2007-04-19 22:47:00,1.82855,1.82881,1.82855,1.82874,11000000.0
2007-04-19 22:48:00,1.82854,1.82891,1.82825,1.82891,8000000.0
2007-04-19 22:49:00,1.82897,1.82906,1.82884,1.82906,7000000.0
2007-04-19 22:50:00,1.82907,1.82907,1.82879,1.82892,7000000.0
2007-04-19 22:51:00,1.82872,1.82922,1.82872,1.82909,10000000.0
2007-04-19 22:52:00,1.82909,1.82909,1.82882,1.82896,8000000.0
2007-04-19 22:53:00,1.82898,1.82906,1.82898,1.82905,6000000.0
2007-04-19 22:54:00,1.82926,1.82926,1.82902,1.82902,8000000.0
2007-04-19 22:55:00,1.82908,1.82919,1.82892,1.82892,7000000.0
2007-04-19 22:56:00,1.82894,1.82919,1.82894,1.82919,7000000.0
2007-04-19 22:57:00,1.82923,1.82923,1.82891,1.82903,7000000.0
2007-04-19 22:58:00,1.82889,1.82894,1.82849,1.82849,7000000.0
2007-04-19 22:59:00,1.82824,1.82857,1.82818,1.82857,7000000.0
2007-04-19 23:00:00,1.82875,1.82875,1.82857,1.82857,8000000.0
2007-04-19 23:01:00,1.82837,1.82844,1.8283,1.82844,8000000.0
2007-04-19 23:02:00,1.82829,1.82829,1.82814,1.82818,8000000.0
2007-04-19 23:03:00,1.82818,1.82828,1.82814,1.82814,7000000.0
2007-04-19 23:04:00,1.82824,1.82859,1.82823,1.82859,8000000.0
2007-04-19 23:05:00,1.82863,1.82863,1.82823,1.82828,7000000.0
2007-04-19 23:06:00,1.82787,1.82819,1.82787,1.82795,9000000.0
2007-04-19 23:07:00,1.82831,1.82848,1.82831,1.82847,10000000.0
2007-04-19 23:08:00,1.82845,1.82862,1.82839,1.82855,7000000.0
2007-04-19 23:10:00,1.82855,1.82857,1.82823,1.82857,11000000.0
2007-04-19 23:11:00,1.8286,1.82867,1.8285,1.82862,7000000.0
2007-04-19 23:12:00,1.82859,1.82859,1.82858,1.82858,2000000.0
2007-04-19 23:13:00,1.82854,1.82861,1.82854,1.82856,6000000.0
2007-04-19 23:14:00,1.82857,1.8289,1.82844,1.8289,8000000.0
2007-04-19 23:15:00,1.82892,1.82902,1.82889,1.82899,9000000.0
2007-04-19 23:16:00,1.82868,1.82908,1.82864,1.82885,11000000.0
2007-04-19 23:17:00,1.8288,1.82882,1.82848,1.82849,7000000.0
2007-04-19 23:18:00,1.82827,1.82853,1.82823,1.82853,8000000.0
2007-04-19 23:19:00,1.82862,1.82863,1.8284,1.82854,9000000.0
2007-04-19 23:20:00,1.82763,1.8277,1.8276,1.8277,9000000.0
2007-04-19 23:21:00,1.82839,1.82839,1.82794,1.828,9000000.0
2007-04-19 23:22:00,1.82793,1.8283,1.82793,1.82817,11000000.0
2007-04-19 23:23:00,1.82824,1.82825,1.8281,1.8281,6000000.0
2007-04-19 23:24:00,1.82814,1.82831,1.82814,1.82826,7000000.0
2007-04-19 23:26:00,1.82822,1.8284,1.82822,1.82835,8000000.0
2007-04-19 23:27:00,1.82831,1.82867,1.82822,1.82867,9000000.0
2007-04-19 23:28:00,1.829,1.829,1.8288,1.82888,10000000.0
2007-04-19 23:29:00,1.82865,1.82888,1.82846,1.8285,9000000.0
2007-04-19 23:30:00,1.82839,1.82839,1.82825,1.8283,8000000.0
2007-04-19 23:31:00,1.82838,1.82838,1.82819,1.82836,7000000.0
2007-04-19 23:32:00,1.82845,1.82878,1.82845,1.82878,8000000.0
2007-04-19 23:33:00,1.82881,1.82917,1.82881,1.82907,7000000.0
2007-04-19 23:34:00,1.8292,1.82933,1.82904,1.82933,7000000.0
2007-04-19 23:35:00,1.82941,1.82944,1.82935,1.82935,9000000.0
2007-04-19 23:36:00,1.82938,1.82939,1.82923,1.82939,7000000.0
2007-04-19 23:37:00,1.82934,1.8294,1.8292,1.8292,9000000.0
2007-04-19 23:38:00,1.82924,1.82943,1.82923,1.82942,8000000.0
2007-04-19 23:39:00,1.82895,1.82899,1.82869,1.82896,10000000.0
2007-04-19 23:40:00,1.82936,1.82942,1.82926,1.82941,8000000.0
2007-04-19 23:41:00,1.82911,1.82916,1.82904,1.82904,8000000.0
2007-04-19 23:42:00,1.82909,1.82935,1.82893,1.82935,7000000.0
2007-04-19 23:44:00,1.82897,1.82897,1.82851,1.82851,7000000.0
2007-04-19 23:46:00,1.829,1.82918,1.82891,1.82891,8000000.0
2007-04-19 23:47:00,1.82888,1.82906,1.82869,1.82906,5000000.0
2007-04-19 23:48:00,1.82918,1.82926,1.82909,1.82909,7000000.0
2007-04-19 23:49:00,1.82931,1.82934,1.82912,1.82922,10000000.0
2007-04-19 23:50:00,1.82904,1.82904,1.82893,1.82894,7000000.0
2007-04-19 23:51:00,1.8286,1.82865,1.82855,1.82857,7000000.0
2007-04-19 23:52:00,1.82882,1.82923,1.8288,1.82923,11000000.0
2007-04-19 23:53:00,1.82937,1.82937,1.82805,1.82808,9000000.0
2007-04-19 23:54:00,1.82816,1.82823,1.82798,1.82811,8000000.0
2007-04-19 23:55:00,1.82791,1.82831,1.82791,1.82831,8000000.0
2007-04-19 23:56:00,1.82852,1.82871,1.82852,1.82859,8000000.0
2007-04-19 23:57:00,1.82857,1.82869,1.82851,1.82853,8000000.0
2007-04-19 23:58:00,1.8287,1.82871,1.82854,1.82871,7000000.0
2007-04-19 23:59:00,1.82841,1.82841,1.82814,1.82832,6000000.0
2007-04-20 00:00:00,1.82819,1.82839,1.82799,1.82799,7000000.0
2007-04-20 00:01:00,1.82826,1.82847,1.82668,1.8283,7000000.0
2007-04-20 00:02:00,1.82823,1.82823,1.82773,1.82774,8000000.0
2007-04-20 00:03:00,1.82781,1.82803,1.82778,1.82803,7000000.0
2007-04-20 00:04:00,1.82798,1.82809,1.8278,1.82809,7000000.0
2007-04-20 00:05:00,1.82798,1.82817,1.82798,1.82809,7000000.0
2007-04-20 00:06:00,1.82808,1.82821,1.82802,1.82821,10000000.0
2007-04-20 00:07:00,1.82833,1.82861,1.82829,1.82854,8000000.0
2007-04-20 00:08:00,1.82851,1.82853,1.8283,1.82844,9000000.0
2007-04-20 00:09:00,1.82844,1.82844,1.82828,1.8284,8000000.0
2007-04-20 00:10:00,1.82847,1.82853,1.82835,1.82851,8000000.0
2007-04-20 00:11:00,1.82869,1.82869,1.82865,1.82865,2000000.0
2007-04-20 00:12:00,1.82819,1.82849,1.82819,1.82849,7000000.0
2007-04-20 00:13:00,1.82846,1.82851,1.82841,1.82851,7000000.0
2007-04-20 00:14:00,1.82858,1.82858,1.82839,1.82858,8000000.0
2007-04-20 00:15:00,1.82824,1.82836,1.82818,1.8283,8000000.0
2007-04-20 00:16:00,1.82827,1.82845,1.82824,1.82845,8000000.0
2007-04-20 00:17:00,1.82842,1.82847,1.82785,1.82785,10000000.0
2007-04-20 00:18:00,1.82803,1.82803,1.82779,1.82779,10000000.0
2007-04-20 00:19:00,1.82808,1.82813,1.82791,1.82812,7000000.0
2007-04-20 00:20:00,1.82804,1.82818,1.82804,1.82817,8000000.0
2007-04-20 00:21:00,1.82817,1.82818,1.82803,1.82818,7000000.0
2007-04-20 00:22:00,1.82818,1.82827,1.82818,1.82824,9000000.0
2007-04-20 00:23:00,1.82823,1.82823,1.82819,1.82819,5000000.0
2007-04-20 00:24:00,1.82819,1.82822,1.82801,1.82807,10000000.0
2007-04-20 00:25:00,1.8284,1.82844,1.82826,1.82833,8000000.0
2007-04-20 00:26:00,1.82834,1.82834,1.82816,1.82821,7000000.0
2007-04-20 00:27:00,1.82821,1.82822,1.82811,1.82816,6000000.0
2007-04-20 00:28:00,1.8283,1.82843,1.8283,1.82839,9000000.0
2007-04-20 00:29:00,1.82843,1.82848,1.82834,1.82843,7000000.0
2007-04-20 00:30:00,1.82832,1.82846,1.82816,1.82841,11000000.0
2007-04-20 00:31:00,1.82846,1.82849,1.82834,1.82847,10000000.0
2007-04-20 00:32:00,1.82855,1.82874,1.82851,1.82874,8000000.0
2007-04-20 00:33:00,1.82854,1.82859,1.82836,1.82859,7000000.0
2007-04-20 00:34:00,1.82892,1.82899,1.82881,1.82898,8000000.0
2007-04-20 00:35:00,1.82892,1.82892,1.82698,1.82884,8000000.0
2007-04-20 00:36:00,1.82889,1.82898,1.82877,1.82894,7000000.0
2007-04-20 00:37:00,1.82904,1.8291,1.82898,1.8291,7000000.0
2007-04-20 00:38:00,1.82895,1.829,1.8286,1.82895,7000000.0
2007-04-20 00:39:00,1.82889,1.82889,1.82862,1.82862,7000000.0
2007-04-20 00:40:00,1.82846,1.82846,1.82828,1.82838,6000000.0
2007-04-20 00:41:00,1.82841,1.82843,1.82828,1.82828,10000000.0
2007-04-20 00:42:00,1.82844,1.82853,1.82795,1.82843,11000000.0
2007-04-20 00:43:00,1.8285,1.82853,1.82819,1.82853,7000000.0
2007-04-20 00:44:00,1.82838,1.82854,1.82838,1.82849,7000000.0
2007-04-20 00:45:00,1.8284,1.82861,1.82836,1.8285,11000000.0
2007-04-20 00:46:00,1.82848,1.82861,1.82837,1.82845,11000000.0
2007-04-20 00:47:00,1.82826,1.82835,1.82824,1.82832,7000000.0
2007-04-20 00:48:00,1.82859,1.82863,1.82848,1.8286,10000000.0
2007-04-20 00:49:00,1.82848,1.82863,1.82848,1.82855,7000000.0
2007-04-20 00:50:00,1.82849,1.82854,1.82831,1.82831,8000000.0
2007-04-20 00:51:00,1.82804,1.82828,1.82804,1.82827,5000000.0
2007-04-20 00:52:00,1.82824,1.82824,1.82812,1.82818,8000000.0
2007-04-20 00:53:00,1.82819,1.82825,1.82808,1.82825,8000000.0
2007-04-20 00:54:00,1.82818,1.82818,1.82748,1.82748,8000000.0
2007-04-20 00:55:00,1.82757,1.82803,1.82757,1.82803,7000000.0
2007-04-20 00:56:00,1.82827,1.8284,1.82818,1.8284,7000000.0
2007-04-20 00:57:00,1.82839,1.8285,1.82827,1.82839,6000000.0
2007-04-20 00:58:00,1.82828,1.82832,1.82811,1.82811,8000000.0
2007-04-20 00:59:00,1.82799,1.82808,1.82724,1.82724,6000000.0
2007-04-20 01:00:00,1.82688,1.82706,1.82683,1.82704,9000000.0
2007-04-20 01:01:00,1.827,1.827,1.82677,1.82693,9000000.0
2007-04-20 01:02:00,1.82709,1.8271,1.82681,1.82698,8000000.0
2007-04-20 01:03:00,1.82719,1.82736,1.82719,1.82734,7000000.0
2007-04-20 01:04:00,1.82718,1.82737,1.82711,1.82726,8000000.0
2007-04-20 01:05:00,1.82745,1.82764,1.82739,1.82764,8000000.0
2007-04-20 01:06:00,1.82772,1.8278,1.8277,1.82777,8000000.0
2007-04-20 01:07:00,1.8278,1.82789,1.82756,1.82789,6000000.0
2007-04-20 01:08:00,1.82788,1.82788,1.82753,1.82763,8000000.0
2007-04-20 01:09:00,1.82747,1.82747,1.82726,1.82732,7000000.0
2007-04-20 01:10:00,1.82738,1.82749,1.8273,1.82741,11000000.0
2007-04-20 01:11:00,1.82782,1.82782,1.82767,1.82767,8000000.0
2007-04-20 01:12:00,1.82768,1.82774,1.8276,1.82774,9000000.0
2007-04-20 01:13:00,1.82777,1.82791,1.82773,1.82785,8000000.0
2007-04-20 01:14:00,1.82779,1.82798,1.82765,1.82798,8000000.0
2007-04-20 01:15:00,1.82806,1.82831,1.82806,1.82826,5000000.0
2007-04-20 01:16:00,1.82838,1.8284,1.82824,1.8284,9000000.0
2007-04-20 01:17:00,1.82884,1.82912,1.82884,1.82912,3000000.0
2007-04-20 01:18:00,1.82925,1.82936,1.82908,1.82909,8000000.0
2007-04-20 01:19:00,1.82889,1.82911,1.82889,1.82911,7000000.0
2007-04-20 01:20:00,1.8282,1.8283,1.82817,1.82817,8000000.0
2007-04-20 01:21:00,1.82915,1.82919,1.82891,1.82891,7000000.0
2007-04-20 01:22:00,1.82903,1.8292,1.82897,1.8292,7000000.0
2007-04-20 01:23:00,1.82863,1.82917,1.82863,1.82899,7000000.0
2007-04-20 01:24:00,1.82919,1.82922,1.82901,1.82901,11000000.0
2007-04-20 01:25:00,1.82909,1.82909,1.82894,1.82901,7000000.0
2007-04-20 01:26:00,1.82925,1.82953,1.82925,1.82934,8000000.0
2007-04-20 01:27:00,1.82884,1.82884,1.82855,1.82858,8000000.0
2007-04-20 01:28:00,1.82925,1.82933,1.82912,1.82912,8000000.0
2007-04-20 01:29:00,1.82913,1.82927,1.82913,1.82914,5000000.0
2007-04-20 01:30:00,1.82921,1.82924,1.82903,1.82917,7000000.0
2007-04-20 01:31:00,1.82928,1.82944,1.82914,1.82944,10000000.0
2007-04-20 01:32:00,1.82899,1.82937,1.8289,1.829,9000000.0
2007-04-20 01:33:00,1.8294,1.8295,1.82937,1.8295,8000000.0
2007-04-20 01:34:00,1.82938,1.82938,1.82901,1.82901,11000000.0
2007-04-20 01:35:00,1.82908,1.82922,1.82906,1.82922,11000000.0
2007-04-20 01:36:00,1.82925,1.82925,1.82916,1.82916,10000000.0
2007-04-20 01:37:00,1.82898,1.82898,1.8287,1.8287,8000000.0
2007-04-20 01:38:00,1.82838,1.82876,1.82838,1.82866,7000000.0
2007-04-20 01:39:00,1.82876,1.82891,1.82876,1.82885,6000000.0
2007-04-20 01:40:00,1.82881,1.82883,1.82845,1.82883,11000000.0
2007-04-20 01:41:00,1.82886,1.82886,1.82856,1.82856,7000000.0
2007-04-20 01:42:00,1.82882,1.82885,1.82872,1.82885,6000000.0
2007-04-20 01:43:00,1.82887,1.82894,1.82887,1.82893,8000000.0
2007-04-20 01:44:00,1.8288,1.8288,1.82857,1.82863,8000000.0
2007-04-20 01:45:00,1.82867,1.82867,1.82825,1.82825,9000000.0
2007-04-20 01:46:00,1.82844,1.82859,1.82844,1.82853,7000000.0
2007-04-20 01:47:00,1.8287,1.82882,1.82863,1.82873,8000000.0
2007-04-20 01:48:00,1.82876,1.82886,1.82858,1.82858,8000000.0
2007-04-20 01:49:00,1.82815,1.82856,1.82815,1.82832,9000000.0
2007-04-20 01:50:00,1.82843,1.82854,1.82799,1.82799,7000000.0
2007-04-20 01:51:00,1.82773,1.82833,1.82772,1.82833,8000000.0
2007-04-20 01:52:00,1.82827,1.82889,1.82827,1.82889,8000000.0
2007-04-20 01:53:00,1.82904,1.82957,1.82904,1.82957,10000000.0
2007-04-20 01:54:00,1.82972,1.8299,1.8296,1.8299,10000000.0
2007-04-20 01:55:00,1.82979,1.82979,1.82951,1.82967,8000000.0
2007-04-20 01:56:00,1.82959,1.82959,1.82756,1.82947,10000000.0
2007-04-20 01:57:00,1.82947,1.82965,1.82947,1.82965,5000000.0
2007-04-20 01:58:00,1.82959,1.82997,1.82959,1.82989,8000000.0
2007-04-20 01:59:00,1.82988,1.82988,1.82956,1.82967,10000000.0
2007-04-20 02:00:00,1.82979,1.82996,1.8296,1.82996,7000000.0
2007-04-20 02:01:00,1.83002,1.83002,1.82937,1.82937,10000000.0
2007-04-20 02:02:00,1.82946,1.8297,1.82942,1.82942,13000000.0
2007-04-20 02:03:00,1.82923,1.82938,1.8292,1.82933,17000000.0
2007-04-20 02:04:00,1.82925,1.82963,1.82925,1.82948,11000000.0
2007-04-20 02:05:00,1.82935,1.82935,1.82916,1.82916,9000000.0
2007-04-20 02:06:00,1.82908,1.82908,1.82884,1.82884,7000000.0
2007-04-20 02:07:00,1.8289,1.82929,1.8289,1.82929,13000000.0
2007-04-20 02:08:00,1.8295,1.82951,1.82933,1.82944,16000000.0
2007-04-20 02:09:00,1.82878,1.82878,1.82852,1.82854,10000000.0
2007-04-20 02:10:00,1.82951,1.82956,1.82943,1.82951,8000000.0
2007-04-20 02:11:00,1.82947,1.82947,1.82924,1.82934,7000000.0
2007-04-20 02:12:00,1.82917,1.82922,1.82908,1.82908,14000000.0
2007-04-20 02:13:00,1.82937,1.82966,1.82936,1.82966,7000000.0
2007-04-20 02:14:00,1.8297,1.82989,1.8297,1.82974,7000000.0
2007-04-20 02:15:00,1.82999,1.83011,1.82999,1.83,7000000.0
2007-04-20 02:16:00,1.82981,1.83049,1.82981,1.83049,8000000.0
2007-04-20 02:17:00,1.83044,1.83059,1.8303,1.83059,7000000.0
2007-04-20 02:18:00,1.83057,1.83064,1.83042,1.83061,11000000.0
2007-04-20 02:19:00,1.83058,1.83058,1.83043,1.83043,7000000.0
2007-04-20 02:20:00,1.8306,1.83061,1.83049,1.8305,12000000.0
2007-04-20 02:21:00,1.83047,1.83061,1.83036,1.83061,12000000.0
2007-04-20 02:22:00,1.83068,1.83075,1.83062,1.83068,5000000.0
2007-04-20 02:23:00,1.83091,1.83091,1.83066,1.83066,9000000.0
2007-04-20 02:24:00,1.83053,1.83053,1.82999,1.83003,8000000.0
2007-04-20 02:25:00,1.82999,1.83006,1.82998,1.83006,16000000.0
2007-04-20 02:26:00,1.82989,1.82989,1.82939,1.82971,6000000.0
2007-04-20 02:27:00,1.82938,1.82938,1.82882,1.82882,18000000.0
2007-04-20 02:28:00,1.82889,1.82904,1.82889,1.82904,2000000.0
2007-04-20 02:29:00,1.82905,1.82905,1.8289,1.82895,10000000.0
2007-04-20 02:30:00,1.82901,1.82928,1.82901,1.8291,6000000.0
2007-04-20 02:31:00,1.82915,1.82919,1.829,1.82908,9000000.0
2007-04-20 02:32:00,1.82913,1.82959,1.82889,1.82889,15000000.0
2007-04-20 02:33:00,1.82929,1.82967,1.82929,1.82967,14000000.0
2007-04-20 02:34:00,1.82969,1.82969,1.82921,1.82921,6000000.0
2007-04-20 02:35:00,1.82914,1.8292,1.82888,1.82888,7000000.0
2007-04-20 02:36:00,1.8289,1.82903,1.82889,1.82895,8000000.0
2007-04-20 02:37:00,1.82893,1.82903,1.82882,1.829,7000000.0
2007-04-20 02:38:00,1.82917,1.82917,1.82906,1.82907,7000000.0
2007-04-20 02:39:00,1.82897,1.82909,1.82897,1.82909,13000000.0
2007-04-20 02:40:00,1.82895,1.82905,1.82894,1.82905,11000000.0
2007-04-20 02:41:00,1.82901,1.82901,1.82875,1.82884,10000000.0
2007-04-20 02:42:00,1.82849,1.82895,1.82849,1.82895,11000000.0
2007-04-20 02:43:00,1.82897,1.82897,1.82872,1.82872,8000000.0
2007-04-20 02:44:00,1.82863,1.82877,1.82857,1.82877,10000000.0
2007-04-20 02:45:00,1.82862,1.82886,1.82857,1.82886,10000000.0
2007-04-20 02:46:00,1.82878,1.82883,1.8287,1.82879,8000000.0
2007-04-20 02:47:00,1.82876,1.82878,1.8287,1.8287,8000000.0
2007-04-20 02:48:00,1.8287,1.8288,1.8286,1.82875,11000000.0
2007-04-20 02:49:00,1.82855,1.82855,1.82754,1.82754,10000000.0
2007-04-20 02:50:00,1.82721,1.82738,1.82712,1.82738,8000000.0
2007-04-20 02:51:00,1.82707,1.82715,1.82689,1.82715,10000000.0
2007-04-20 02:52:00,1.82711,1.82722,1.82701,1.8272,11000000.0
2007-04-20 02:53:00,1.82707,1.82709,1.82694,1.82705,8000000.0
2007-04-20 02:54:00,1.82696,1.827,1.82691,1.82694,7000000.0
2007-04-20 02:55:00,1.82765,1.828,1.82765,1.82793,8000000.0
2007-04-20 02:56:00,1.82785,1.82827,1.82785,1.82797,7000000.0
2007-04-20 02:57:00,1.82793,1.82793,1.82747,1.82757,8000000.0
2007-04-20 02:58:00,1.82756,1.82756,1.82715,1.82746,12000000.0
2007-04-20 02:59:00,1.82749,1.82768,1.82734,1.82768,19000000.0
2007-04-20 03:00:00,1.82775,1.82777,1.82759,1.82759,7000000.0
2007-04-20 03:01:00,1.82752,1.82774,1.8275,1.82774,10000000.0
2007-04-20 03:02:00,1.82764,1.82775,1.8276,1.82773,8000000.0
2007-04-20 03:03:00,1.82767,1.82781,1.82758,1.82764,11000000.0
2007-04-20 03:04:00,1.82752,1.82752,1.82719,1.82735,7000000.0
2007-04-20 03:05:00,1.82732,1.82732,1.82697,1.82701,10000000.0
2007-04-20 03:06:00,1.82657,1.8267,1.82622,1.82636,11000000.0
2007-04-20 03:07:00,1.82687,1.82761,1.82687,1.82761,7000000.0
2007-04-20 03:08:00,1.82782,1.82786,1.82718,1.82718,6000000.0
2007-04-20 03:09:00,1.82794,1.82813,1.82794,1.82809,10000000.0
2007-04-20 03:10:00,1.82822,1.82822,1.8281,1.82816,4000000.0
2007-04-20 03:11:00,1.82816,1.82853,1.82815,1.82853,8000000.0
2007-04-20 03:12:00,1.82837,1.82837,1.82797,1.82797,4000000.0
2007-04-20 03:13:00,1.82734,1.82734,1.82711,1.82716,10000000.0
2007-04-20 03:14:00,1.8272,1.82742,1.82716,1.82741,7000000.0
2007-04-20 03:15:00,1.82755,1.82769,1.82707,1.82769,11000000.0
2007-04-20 03:16:00,1.82763,1.82763,1.82721,1.82721,7000000.0
2007-04-20 03:17:00,1.82723,1.82733,1.82712,1.82733,8000000.0
2007-04-20 03:18:00,1.82721,1.82721,1.82705,1.82716,8000000.0
2007-04-20 03:19:00,1.82716,1.82716,1.82694,1.82694,7000000.0
2007-04-20 03:20:00,1.82724,1.82724,1.82721,1.82722,4000000.0
2007-04-20 03:21:00,1.82711,1.82719,1.8268,1.82684,7000000.0
2007-04-20 03:22:00,1.82698,1.82719,1.82682,1.82719,6000000.0
2007-04-20 03:23:00,1.82706,1.82706,1.82673,1.82696,9000000.0
2007-04-20 03:24:00,1.82717,1.82751,1.82717,1.82749,8000000.0
2007-04-20 03:25:00,1.82754,1.82788,1.82751,1.82788,23000000.0
2007-04-20 03:26:00,1.82801,1.82801,1.82778,1.82783,7000000.0
2007-04-20 03:27:00,1.82767,1.82798,1.82752,1.82795,7000000.0
2007-04-20 03:28:00,1.82809,1.82817,1.82805,1.82817,7000000.0
2007-04-20 03:29:00,1.82802,1.82802,1.82755,1.82768,7000000.0
2007-04-20 03:30:00,1.82756,1.82756,1.82735,1.82751,5000000.0
2007-04-20 03:31:00,1.82735,1.82772,1.82735,1.8275,8000000.0
2007-04-20 03:32:00,1.82752,1.8276,1.82752,1.8276,10000000.0
2007-04-20 03:33:00,1.82785,1.82802,1.82761,1.82802,7000000.0
2007-04-20 03:34:00,1.82796,1.82797,1.82768,1.82768,11000000.0
2007-04-20 03:35:00,1.8276,1.82768,1.82743,1.82761,8000000.0
2007-04-20 03:36:00,1.82688,1.8273,1.82681,1.82681,7000000.0
2007-04-20 03:37:00,1.82739,1.82755,1.82719,1.82719,8000000.0
2007-04-20 03:38:00,1.82729,1.82734,1.82717,1.82733,8000000.0
2007-04-20 03:39:00,1.82745,1.82775,1.82745,1.82775,9000000.0
2007-04-20 03:40:00,1.82692,1.82704,1.82689,1.82694,11000000.0
2007-04-20 03:41:00,1.82766,1.82788,1.82766,1.82788,8000000.0
2007-04-20 03:42:00,1.82802,1.82802,1.82767,1.82767,7000000.0
2007-04-20 03:43:00,1.8277,1.82788,1.8277,1.82788,9000000.0
2007-04-20 03:44:00,1.82804,1.82812,1.82766,1.82812,6000000.0
2007-04-20 03:45:00,1.82808,1.82819,1.82807,1.82807,7000000.0
2007-04-20 03:46:00,1.82848,1.82865,1.82848,1.82865,6000000.0
2007-04-20 03:47:00,1.82782,1.82838,1.82782,1.82792,9000000.0
2007-04-20 03:48:00,1.82842,1.82842,1.82822,1.82822,11000000.0
2007-04-20 03:49:00,1.82829,1.8285,1.82829,1.8285,23000000.0
2007-04-20 03:50:00,1.82861,1.82861,1.82826,1.82826,9000000.0
2007-04-20 03:51:00,1.82814,1.82832,1.82814,1.82832,8000000.0
2007-04-20 03:52:00,1.82856,1.82868,1.8283,1.82861,9000000.0
2007-04-20 03:53:00,1.82853,1.8289,1.82853,1.82887,8000000.0
2007-04-20 03:54:00,1.82927,1.82948,1.82921,1.82934,9000000.0
2007-04-20 03:55:00,1.82892,1.82898,1.82888,1.82889,10000000.0
2007-04-20 03:56:00,1.82923,1.82926,1.82923,1.82923,3000000.0
2007-04-20 03:57:00,1.82883,1.82937,1.82883,1.82937,9000000.0
2007-04-20 03:58:00,1.82892,1.82946,1.82892,1.82916,8000000.0
2007-04-20 03:59:00,1.82942,1.82981,1.82923,1.82981,7000000.0
2007-04-20 04:00:00,1.82986,1.82994,1.82986,1.82994,4000000.0
2007-04-20 04:01:00,1.82961,1.83001,1.82961,1.83001,8000000.0
2007-04-20 04:02:00,1.83065,1.83066,1.82978,1.82978,6000000.0
2007-04-20 04:03:00,1.82895,1.82933,1.82895,1.82927,12000000.0
2007-04-20 04:04:00,1.82945,1.82945,1.82845,1.82845,9000000.0
2007-04-20 04:05:00,1.82857,1.82857,1.82819,1.82819,7000000.0
2007-04-20 04:06:00,1.82874,1.82874,1.82826,1.82826,10000000.0
2007-04-20 04:07:00,1.82758,1.82786,1.82758,1.82786,7000000.0
2007-04-20 04:08:00,1.82825,1.82844,1.8282,1.82844,7000000.0
2007-04-20 04:09:00,1.82747,1.82749,1.82724,1.82739,8000000.0
2007-04-20 04:10:00,1.8284,1.82876,1.8284,1.82876,8000000.0
2007-04-20 04:11:00,1.8288,1.8288,1.82867,1.82873,8000000.0
2007-04-20 04:12:00,1.82852,1.82869,1.82838,1.8284,7000000.0
2007-04-20 04:13:00,1.82822,1.82836,1.82818,1.82836,8000000.0
2007-04-20 04:14:00,1.82856,1.82867,1.82855,1.82862,7000000.0
2007-04-20 04:15:00,1.82857,1.82857,1.8278,1.8278,8000000.0
2007-04-20 04:16:00,1.82883,1.82903,1.82883,1.82891,7000000.0
2007-04-20 04:17:00,1.82878,1.82878,1.82869,1.82874,19000000.0
2007-04-20 04:18:00,1.82883,1.82901,1.82866,1.82901,5000000.0
2007-04-20 04:19:00,1.82879,1.8292,1.82879,1.82904,21000000.0
2007-04-20 04:20:00,1.82879,1.82883,1.82851,1.82862,11000000.0
2007-04-20 04:21:00,1.82884,1.82885,1.82873,1.82873,8000000.0
2007-04-20 04:22:00,1.82841,1.82854,1.82836,1.8284,8000000.0
2007-04-20 04:23:00,1.82848,1.82851,1.82828,1.8285,9000000.0
2007-04-20 04:24:00,1.82847,1.82906,1.8284,1.82906,12000000.0
2007-04-20 04:25:00,1.82929,1.8294,1.82928,1.82928,6000000.0
2007-04-20 04:26:00,1.82926,1.82928,1.82921,1.82921,5000000.0
2007-04-20 04:27:00,1.82913,1.82932,1.82913,1.8292,9000000.0
2007-04-20 04:28:00,1.82886,1.82897,1.82883,1.82893,14000000.0
2007-04-20 04:29:00,1.82947,1.82985,1.82947,1.82965,7000000.0
2007-04-20 04:30:00,1.82983,1.83019,1.82983,1.83014,25000000.0
2007-04-20 04:31:00,1.83024,1.83064,1.83021,1.83064,7000000.0
2007-04-20 04:32:00,1.83059,1.83059,1.8304,1.8304,3000000.0
2007-04-20 04:33:00,1.83036,1.83038,1.83031,1.83038,5000000.0
2007-04-20 04:34:00,1.8303,1.8303,1.83013,1.83013,10000000.0
2007-04-20 04:35:00,1.82946,1.8295,1.82922,1.82922,9000000.0
2007-04-20 04:36:00,1.82905,1.82971,1.82905,1.82971,5000000.0
2007-04-20 04:37:00,1.82917,1.82926,1.82914,1.82914,7000000.0
2007-04-20 04:38:00,1.82967,1.82994,1.82964,1.82994,5000000.0
2007-04-20 04:39:00,1.82983,1.82983,1.82937,1.82944,9000000.0
2007-04-20 04:40:00,1.82988,1.83041,1.82988,1.83041,9000000.0
2007-04-20 04:41:00,1.83045,1.83045,1.82996,1.83012,7000000.0
2007-04-20 04:42:00,1.83006,1.83009,1.8299,1.8299,7000000.0
2007-04-20 04:43:00,1.83015,1.8302,1.83001,1.8301,7000000.0
2007-04-20 04:44:00,1.83023,1.83168,1.83015,1.83168,8000000.0
2007-04-20 04:45:00,1.83092,1.83092,1.83015,1.83024,9000000.0
2007-04-20 04:46:00,1.83046,1.83075,1.83046,1.83075,7000000.0
2007-04-20 04:47:00,1.83053,1.83053,1.83019,1.83036,8000000.0
2007-04-20 04:48:00,1.83031,1.83045,1.83026,1.83033,8000000.0
2007-04-20 04:49:00,1.83029,1.83075,1.83029,1.83075,8000000.0
2007-04-20 04:50:00,1.83065,1.83065,1.8304,1.8304,7000000.0
2007-04-20 04:51:00,1.82986,1.82986,1.82968,1.82983,15000000.0
2007-04-20 04:52:00,1.83011,1.8303,1.83011,1.83023,8000000.0
2007-04-20 04:53:00,1.82998,1.8302,1.82998,1.83012,8000000.0
2007-04-20 04:54:00,1.82999,1.83016,1.82999,1.83014,11000000.0
2007-04-20 04:55:00,1.8303,1.83068,1.83029,1.83062,9000000.0
2007-04-20 04:56:00,1.83076,1.83091,1.83061,1.83085,12000000.0
2007-04-20 04:57:00,1.8317,1.83178,1.83036,1.83036,7000000.0
2007-04-20 04:58:00,1.83002,1.83079,1.83002,1.83079,9000000.0
2007-04-20 04:59:00,1.83063,1.83067,1.83061,1.83067,12000000.0
2007-04-20 05:00:00,1.83071,1.83085,1.83069,1.83073,9000000.0
2007-04-20 05:01:00,1.83051,1.83071,1.83051,1.83071,7000000.0
2007-04-20 05:02:00,1.83072,1.83083,1.83068,1.83068,7000000.0
2007-04-20 05:03:00,1.83094,1.83116,1.83094,1.83106,8000000.0
2007-04-20 05:04:00,1.83096,1.83122,1.83096,1.83122,8000000.0
2007-04-20 05:05:00,1.83125,1.8314,1.83125,1.8314,7000000.0
2007-04-20 05:06:00,1.83106,1.83114,1.831,1.83112,8000000.0
2007-04-20 05:07:00,1.83121,1.83121,1.83111,1.83115,5000000.0
2007-04-20 05:08:00,1.83113,1.83131,1.83113,1.8313,7000000.0
2007-04-20 05:09:00,1.83078,1.83115,1.83078,1.83115,16000000.0
2007-04-20 05:10:00,1.83126,1.83167,1.83099,1.83099,12000000.0
2007-04-20 05:11:00,1.83068,1.83095,1.83068,1.83092,11000000.0
2007-04-20 05:12:00,1.83093,1.83093,1.83067,1.83067,16000000.0
2007-04-20 05:13:00,1.83071,1.83071,1.83032,1.83032,9000000.0
2007-04-20 05:14:00,1.83022,1.83041,1.82993,1.82993,12000000.0
2007-04-20 05:15:00,1.82977,1.82985,1.82977,1.82985,8000000.0
2007-04-20 05:16:00,1.82998,1.8302,1.82998,1.8302,11000000.0
2007-04-20 05:17:00,1.83009,1.83033,1.82991,1.82991,9000000.0
2007-04-20 05:18:00,1.82975,1.82975,1.82961,1.8297,16000000.0
2007-04-20 05:19:00,1.82966,1.82966,1.82921,1.82921,9000000.0
2007-04-20 05:20:00,1.82982,1.82992,1.82982,1.8299,11000000.0
2007-04-20 05:21:00,1.83016,1.83035,1.83005,1.83005,10000000.0
2007-04-20 05:22:00,1.83027,1.83055,1.83017,1.83017,28000000.0
2007-04-20 05:23:00,1.83017,1.83029,1.83017,1.83029,7000000.0
2007-04-20 05:24:00,1.83038,1.83038,1.83014,1.83023,8000000.0
2007-04-20 05:25:00,1.83011,1.83011,1.8298,1.82991,47000000.0
2007-04-20 05:26:00,1.83012,1.8303,1.83012,1.8303,3000000.0
2007-04-20 05:27:00,1.8304,1.83054,1.83032,1.83052,7000000.0
2007-04-20 05:28:00,1.83065,1.83078,1.83065,1.83078,4000000.0
2007-04-20 05:29:00,1.83071,1.83071,1.83049,1.83063,5000000.0
2007-04-20 05:30:00,1.83045,1.8305,1.82991,1.82991,7000000.0
2007-04-20 05:31:00,1.83016,1.83028,1.82998,1.82998,8000000.0
2007-04-20 05:32:00,1.82984,1.82995,1.82969,1.82995,10000000.0
2007-04-20 05:33:00,1.83018,1.83018,1.8299,1.83008,10000000.0
2007-04-20 05:34:00,1.82985,1.82985,1.82935,1.82935,8000000.0
2007-04-20 05:35:00,1.83002,1.83002,1.82949,1.82949,10000000.0
2007-04-20 05:36:00,1.82985,1.82992,1.82985,1.82991,15000000.0
2007-04-20 05:37:00,1.83015,1.83015,1.82961,1.82961,8000000.0
2007-04-20 05:38:00,1.82907,1.82909,1.82877,1.82877,11000000.0
2007-04-20 05:39:00,1.82868,1.82868,1.82805,1.82841,7000000.0
2007-04-20 05:40:00,1.82851,1.82856,1.82831,1.82832,9000000.0
2007-04-20 05:41:00,1.82851,1.82851,1.82778,1.82778,7000000.0
2007-04-20 05:42:00,1.8278,1.82841,1.8278,1.82821,16000000.0
2007-04-20 05:43:00,1.82774,1.82808,1.82764,1.82764,8000000.0
2007-04-20 05:44:00,1.82819,1.82819,1.82813,1.82813,3000000.0
2007-04-20 05:45:00,1.82788,1.82788,1.82764,1.82766,13000000.0
2007-04-20 05:46:00,1.82817,1.82824,1.82801,1.82817,10000000.0
2007-04-20 05:47:00,1.82839,1.82839,1.82813,1.82827,15000000.0
2007-04-20 05:48:00,1.82836,1.82836,1.8279,1.82804,8000000.0
2007-04-20 05:49:00,1.8284,1.82844,1.8284,1.82843,5000000.0
2007-04-20 05:50:00,1.82828,1.82828,1.82812,1.82812,13000000.0
2007-04-20 05:51:00,1.82833,1.82833,1.82817,1.82822,6000000.0
2007-04-20 05:52:00,1.8278,1.8278,1.82767,1.82769,15000000.0
2007-04-20 05:53:00,1.82792,1.82819,1.82766,1.82818,8000000.0
2007-04-20 05:54:00,1.82819,1.82837,1.82819,1.8282,5000000.0
2007-04-20 05:55:00,1.82803,1.82831,1.82803,1.82831,11000000.0
2007-04-20 05:56:00,1.82831,1.82831,1.82822,1.82822,9000000.0
2007-04-20 05:57:00,1.82821,1.82822,1.82815,1.82821,11000000.0
2007-04-20 05:58:00,1.82835,1.82835,1.82819,1.82829,6000000.0
2007-04-20 05:59:00,1.82796,1.828,1.82786,1.82786,12000000.0
2007-04-20 06:00:00,1.82752,1.82818,1.82752,1.82818,25000000.0
2007-04-20 06:01:00,1.82826,1.82826,1.82792,1.82792,6000000.0
2007-04-20 06:02:00,1.82796,1.82796,1.82754,1.82754,13000000.0
2007-04-20 06:03:00,1.82772,1.82773,1.8276,1.82773,6000000.0
2007-04-20 06:04:00,1.82831,1.82836,1.82824,1.82831,11000000.0
2007-04-20 06:05:00,1.82834,1.82834,1.82824,1.82824,9000000.0
2007-04-20 06:06:00,1.82801,1.8282,1.82801,1.82807,8000000.0
2007-04-20 06:07:00,1.82801,1.82801,1.82771,1.82786,7000000.0
2007-04-20 06:08:00,1.82812,1.82823,1.82779,1.82779,10000000.0
2007-04-20 06:09:00,1.82783,1.82791,1.82782,1.82791,10000000.0
2007-04-20 06:10:00,1.82794,1.828,1.82785,1.828,8000000.0
2007-04-20 06:11:00,1.82826,1.82859,1.82826,1.82858,7000000.0
2007-04-20 06:12:00,1.82874,1.82886,1.82874,1.82886,2000000.0
2007-04-20 06:13:00,1.82826,1.82865,1.82758,1.82847,15000000.0
2007-04-20 06:14:00,1.82898,1.829,1.82875,1.8289,7000000.0
2007-04-20 06:15:00,1.82883,1.82921,1.82883,1.82921,18000000.0
2007-04-20 06:16:00,1.82905,1.82925,1.82905,1.82921,11000000.0
2007-04-20 06:17:00,1.8292,1.82924,1.82917,1.82917,7000000.0
2007-04-20 06:18:00,1.82921,1.8295,1.8292,1.8295,7000000.0
2007-04-20 06:19:00,1.82919,1.82919,1.82891,1.82911,12000000.0
2007-04-20 06:20:00,1.8291,1.8291,1.82888,1.82892,18000000.0
2007-04-20 06:21:00,1.82883,1.82898,1.82821,1.82898,26000000.0
2007-04-20 06:22:00,1.82924,1.82926,1.82902,1.82926,11000000.0
2007-04-20 06:23:00,1.82906,1.82928,1.82906,1.82928,11000000.0
2007-04-20 06:24:00,1.82877,1.82896,1.82877,1.82893,11000000.0
2007-04-20 06:25:00,1.8292,1.8294,1.8292,1.82936,10000000.0
2007-04-20 06:26:00,1.82904,1.82929,1.82892,1.82929,6000000.0
2007-04-20 06:27:00,1.82953,1.83012,1.82953,1.82991,8000000.0
2007-04-20 06:28:00,1.82966,1.82986,1.82946,1.82986,8000000.0
2007-04-20 06:29:00,1.8299,1.83005,1.8299,1.83,9000000.0
2007-04-20 06:30:00,1.82994,1.82994,1.82982,1.82982,3000000.0
2007-04-20 06:31:00,1.8297,1.8297,1.8296,1.8297,20000000.0
2007-04-20 06:32:00,1.82952,1.82952,1.82941,1.82941,2000000.0
2007-04-20 06:33:00,1.82903,1.82956,1.82903,1.82953,5000000.0
2007-04-20 06:34:00,1.82967,1.82994,1.82967,1.82994,5000000.0
2007-04-20 06:35:00,1.82982,1.82998,1.82961,1.82998,11000000.0
2007-04-20 06:36:00,1.82983,1.82999,1.82983,1.8299,10000000.0
2007-04-20 06:37:00,1.82924,1.82977,1.82924,1.82977,7000000.0
2007-04-20 06:38:00,1.83003,1.83011,1.8299,1.83007,8000000.0
2007-04-20 06:39:00,1.82972,1.82972,1.82936,1.82936,12000000.0
2007-04-20 06:40:00,1.82994,1.82994,1.82965,1.82977,8000000.0
2007-04-20 06:41:00,1.82974,1.83,1.82962,1.83,7000000.0
2007-04-20 06:42:00,1.8301,1.8301,1.82964,1.82964,7000000.0
2007-04-20 06:43:00,1.82949,1.82958,1.82949,1.82958,9000000.0
2007-04-20 06:44:00,1.82962,1.82967,1.82961,1.82962,11000000.0
2007-04-20 06:45:00,1.82967,1.8297,1.8296,1.8297,7000000.0
2007-04-20 06:46:00,1.82971,1.82978,1.8297,1.82974,8000000.0
2007-04-20 06:47:00,1.82989,1.83021,1.82808,1.83021,10000000.0
2007-04-20 06:48:00,1.83021,1.83022,1.83012,1.83019,8000000.0
2007-04-20 06:49:00,1.83032,1.83032,1.83016,1.83018,8000000.0
2007-04-20 06:50:00,1.83005,1.83005,1.82999,1.82999,9000000.0
2007-04-20 06:51:00,1.82991,1.83011,1.82978,1.82978,11000000.0
2007-04-20 06:52:00,1.82909,1.82933,1.82902,1.82906,7000000.0
2007-04-20 06:53:00,1.82959,1.8297,1.82959,1.82968,8000000.0
2007-04-20 06:54:00,1.82975,1.82987,1.82975,1.82986,11000000.0
2007-04-20 06:55:00,1.82975,1.82975,1.82955,1.82971,8000000.0
2007-04-20 06:56:00,1.82969,1.82969,1.82935,1.82935,13000000.0
2007-04-20 06:57:00,1.82929,1.82929,1.82902,1.82911,8000000.0
2007-04-20 06:58:00,1.82924,1.82929,1.82908,1.82927,16000000.0
2007-04-20 06:59:00,1.82927,1.82927,1.82907,1.82907,11000000.0
2007-04-20 07:00:00,1.82916,1.82928,1.82916,1.82925,8000000.0
2007-04-20 07:01:00,1.82929,1.82929,1.82919,1.8292,14000000.0
2007-04-20 07:02:00,1.82927,1.82952,1.82927,1.82936,18000000.0
2007-04-20 07:03:00,1.82939,1.82941,1.8293,1.82941,8000000.0
2007-04-20 07:04:00,1.82943,1.82976,1.82943,1.82976,8000000.0
2007-04-20 07:05:00,1.82967,1.82975,1.82953,1.82956,10000000.0
2007-04-20 07:06:00,1.82965,1.82981,1.82965,1.82972,8000000.0
2007-04-20 07:07:00,1.82912,1.82957,1.82886,1.82957,15000000.0
2007-04-20 07:08:00,1.83004,1.83041,1.83001,1.83041,18000000.0
2007-04-20 07:09:00,1.83039,1.83039,1.82995,1.82995,7000000.0
2007-04-20 07:10:00,1.8302,1.8302,1.82984,1.82984,18000000.0
2007-04-20 07:11:00,1.82967,1.83005,1.82967,1.82998,11000000.0
2007-04-20 07:12:00,1.83019,1.83019,1.82994,1.82994,11000000.0
2007-04-20 07:13:00,1.82992,1.82992,1.82956,1.82956,9000000.0
2007-04-20 07:14:00,1.82955,1.82981,1.82952,1.8298,12000000.0
2007-04-20 07:15:00,1.82979,1.82979,1.82943,1.82943,7000000.0
2007-04-20 07:16:00,1.82927,1.82927,1.82902,1.82903,12000000.0
2007-04-20 07:17:00,1.82906,1.82928,1.82906,1.8292,15000000.0
2007-04-20 07:18:00,1.82883,1.82884,1.82845,1.82845,8000000.0
2007-04-20 07:19:00,1.82917,1.82929,1.82914,1.82924,8000000.0
2007-04-20 07:20:00,1.82913,1.82913,1.82853,1.82895,9000000.0
2007-04-20 07:21:00,1.82932,1.82964,1.82927,1.82964,10000000.0
2007-04-20 07:22:00,1.82962,1.82962,1.82935,1.8295,7000000.0
2007-04-20 07:23:00,1.82923,1.82939,1.82918,1.82939,11000000.0
2007-04-20 07:24:00,1.82937,1.82942,1.82917,1.82917,23000000.0
2007-04-20 07:25:00,1.82938,1.82943,1.82929,1.8293,28000000.0
2007-04-20 07:26:00,1.82926,1.8294,1.82912,1.8294,14000000.0
2007-04-20 07:27:00,1.82933,1.82939,1.82924,1.82925,20000000.0
2007-04-20 07:28:00,1.82897,1.82955,1.82897,1.82955,17000000.0
2007-04-20 07:29:00,1.8292,1.8293,1.82899,1.829,27000000.0
2007-04-20 07:30:00,1.8288,1.82901,1.8288,1.82897,20000000.0
2007-04-20 07:31:00,1.82889,1.8289,1.82872,1.82872,7000000.0
2007-04-20 07:32:00,1.82924,1.82953,1.82924,1.82953,11000000.0
2007-04-20 07:33:00,1.82964,1.82968,1.8294,1.8294,22000000.0
2007-04-20 07:34:00,1.8295,1.8295,1.82858,1.8294,16000000.0
2007-04-20 07:35:00,1.82928,1.82928,1.82901,1.82903,15000000.0
2007-04-20 07:36:00,1.82924,1.8293,1.82826,1.82826,8000000.0
2007-04-20 07:37:00,1.82923,1.82948,1.82923,1.82948,12000000.0
2007-04-20 07:38:00,1.82934,1.82946,1.8292,1.82942,7000000.0
2007-04-20 07:39:00,1.82909,1.82909,1.82882,1.82884,14000000.0
2007-04-20 07:40:00,1.829,1.82918,1.829,1.82914,9000000.0
2007-04-20 07:41:00,1.82904,1.82918,1.82892,1.82902,24000000.0
2007-04-20 07:42:00,1.8289,1.82909,1.82859,1.82892,7000000.0
2007-04-20 07:43:00,1.82879,1.82879,1.82848,1.82848,22000000.0
2007-04-20 07:44:00,1.82866,1.82886,1.82866,1.82886,10000000.0
2007-04-20 07:45:00,1.82891,1.82891,1.82863,1.82875,15000000.0
2007-04-20 07:46:00,1.82903,1.82948,1.82898,1.82948,17000000.0
2007-04-20 07:47:00,1.82928,1.82928,1.82901,1.82901,15000000.0
2007-04-20 07:48:00,1.82912,1.82912,1.82886,1.82899,10000000.0
2007-04-20 07:49:00,1.82879,1.82882,1.8281,1.82824,8000000.0
2007-04-20 07:50:00,1.82803,1.82818,1.82803,1.82804,17000000.0
2007-04-20 07:51:00,1.82819,1.82819,1.82783,1.82783,15000000.0
2007-04-20 07:52:00,1.82778,1.82804,1.82778,1.82797,29000000.0
2007-04-20 07:53:00,1.82795,1.82802,1.82786,1.82801,13000000.0
2007-04-20 07:54:00,1.82794,1.82794,1.82753,1.82753,23000000.0
2007-04-20 07:55:00,1.82679,1.82679,1.82622,1.82622,27000000.0
2007-04-20 07:56:00,1.82604,1.82674,1.82604,1.82667,18000000.0
2007-04-20 07:57:00,1.82713,1.82713,1.82687,1.82697,20000000.0
2007-04-20 07:58:00,1.82698,1.82725,1.82698,1.82725,13000000.0
2007-04-20 07:59:00,1.82727,1.8274,1.8271,1.82726,23000000.0
2007-04-20 08:00:00,1.82755,1.82782,1.82755,1.82782,31000000.0
2007-04-20 08:01:00,1.82795,1.82818,1.82745,1.82745,13000000.0
2007-04-20 08:02:00,1.82705,1.82747,1.82705,1.82747,12000000.0
2007-04-20 08:03:00,1.82789,1.82789,1.82776,1.82777,20000000.0
2007-04-20 08:04:00,1.82798,1.82812,1.82784,1.82801,30000000.0
2007-04-20 08:05:00,1.8279,1.82844,1.82776,1.82844,9000000.0
2007-04-20 08:06:00,1.82867,1.82912,1.82864,1.82864,21000000.0
2007-04-20 08:07:00,1.82868,1.82893,1.82868,1.82884,15000000.0
2007-04-20 08:08:00,1.82901,1.8292,1.82728,1.82908,7000000.0
2007-04-20 08:09:00,1.82899,1.82899,1.82839,1.82839,23000000.0
2007-04-20 08:10:00,1.82856,1.82891,1.82856,1.82891,27000000.0
2007-04-20 08:11:00,1.82926,1.82958,1.82926,1.82928,18000000.0
2007-04-20 08:12:00,1.82905,1.82926,1.829,1.82926,22000000.0
2007-04-20 08:13:00,1.82943,1.82978,1.82943,1.82963,18000000.0
2007-04-20 08:14:00,1.82971,1.83007,1.82965,1.82977,33000000.0
2007-04-20 08:15:00,1.82909,1.82912,1.82852,1.82852,21000000.0
2007-04-20 08:16:00,1.82838,1.82876,1.82837,1.82876,21000000.0
2007-04-20 08:17:00,1.82856,1.82856,1.828,1.82802,19000000.0
2007-04-20 08:18:00,1.82798,1.82831,1.82798,1.82831,17000000.0
2007-04-20 08:19:00,1.82834,1.82837,1.82813,1.82813,16000000.0
2007-04-20 08:20:00,1.82818,1.82819,1.82798,1.82804,13000000.0
2007-04-20 08:21:00,1.82805,1.82832,1.82805,1.82827,8000000.0
2007-04-20 08:22:00,1.82842,1.82844,1.8275,1.82775,26000000.0
2007-04-20 08:23:00,1.82783,1.82788,1.82761,1.82768,16000000.0
2007-04-20 08:24:00,1.82768,1.8279,1.82768,1.82786,28000000.0
2007-04-20 08:25:00,1.82754,1.82771,1.82739,1.82754,49000000.0
2007-04-20 08:26:00,1.82748,1.82756,1.82746,1.82752,14000000.0
2007-04-20 08:27:00,1.82752,1.8278,1.82748,1.82776,31000000.0
2007-04-20 08:28:00,1.82778,1.8285,1.82778,1.82788,28000000.0
2007-04-20 08:29:00,1.82813,1.82867,1.82813,1.82849,32000000.0
2007-04-20 08:30:00,1.82857,1.82865,1.82828,1.8285,28000000.0
2007-04-20 08:31:00,1.82849,1.82849,1.82832,1.82832,40000000.0
2007-04-20 08:32:00,1.8283,1.8285,1.82825,1.82835,51000000.0
2007-04-20 08:33:00,1.82838,1.82846,1.82823,1.82823,48000000.0
2007-04-20 08:34:00,1.82826,1.82848,1.82825,1.82838,49000000.0
2007-04-20 08:35:00,1.82845,1.82859,1.82833,1.82859,39000000.0
2007-04-20 08:36:00,1.82829,1.82836,1.82815,1.82815,12000000.0
2007-04-20 08:37:00,1.82797,1.82824,1.82788,1.82824,25000000.0
2007-04-20 08:38:00,1.82843,1.82862,1.82842,1.82854,21000000.0
2007-04-20 08:39:00,1.82853,1.82854,1.82839,1.82839,23000000.0
2007-04-20 08:40:00,1.82846,1.82846,1.82797,1.82797,36000000.0
2007-04-20 08:41:00,1.82798,1.82816,1.82795,1.82816,30000000.0
2007-04-20 08:42:00,1.82844,1.82865,1.82844,1.82865,17000000.0
2007-04-20 08:43:00,1.82876,1.82888,1.82876,1.82888,23000000.0
2007-04-20 08:44:00,1.82856,1.8286,1.82844,1.82847,17000000.0
2007-04-20 08:45:00,1.82854,1.82871,1.82847,1.82847,37000000.0
2007-04-20 08:46:00,1.82844,1.82871,1.82842,1.82842,23000000.0
2007-04-20 08:47:00,1.82798,1.82825,1.82798,1.82825,25000000.0
2007-04-20 08:48:00,1.82832,1.82837,1.82805,1.82837,36000000.0
2007-04-20 08:49:00,1.82817,1.82817,1.82774,1.82781,27000000.0
2007-04-20 08:50:00,1.82787,1.8284,1.82779,1.82839,56000000.0
2007-04-20 08:51:00,1.82821,1.82838,1.8282,1.82834,32000000.0
2007-04-20 08:52:00,1.82822,1.82842,1.82822,1.82825,39000000.0
2007-04-20 08:53:00,1.82858,1.82872,1.82845,1.82856,63000000.0
2007-04-20 08:54:00,1.82859,1.82859,1.82819,1.82834,42000000.0
2007-04-20 08:55:00,1.82833,1.82845,1.82815,1.82815,55000000.0
2007-04-20 08:56:00,1.82822,1.82826,1.82817,1.82823,21000000.0
2007-04-20 08:57:00,1.82814,1.82814,1.82777,1.82787,23000000.0
2007-04-20 08:58:00,1.82792,1.82811,1.82792,1.82804,18000000.0
2007-04-20 08:59:00,1.82811,1.82826,1.82797,1.82799,12000000.0
2007-04-20 09:00:00,1.82789,1.82803,1.82789,1.82802,26000000.0
2007-04-20 09:01:00,1.82805,1.8282,1.82778,1.82778,19000000.0
2007-04-20 09:02:00,1.82804,1.82834,1.82804,1.82807,15000000.0
2007-04-20 09:03:00,1.82775,1.82793,1.82772,1.82774,16000000.0
2007-04-20 09:04:00,1.82756,1.8279,1.82747,1.8279,22000000.0
2007-04-20 09:05:00,1.82772,1.82772,1.82745,1.82749,11000000.0
2007-04-20 09:06:00,1.82751,1.82754,1.82721,1.8275,31000000.0
2007-04-20 09:07:00,1.82751,1.82782,1.82748,1.8277,33000000.0
2007-04-20 09:08:00,1.8276,1.8276,1.82747,1.82747,17000000.0
2007-04-20 09:09:00,1.82739,1.82739,1.82712,1.82721,37000000.0
2007-04-20 09:10:00,1.82713,1.82718,1.82687,1.82687,31000000.0
2007-04-20 09:11:00,1.82689,1.82689,1.82586,1.82586,26000000.0
2007-04-20 09:12:00,1.82709,1.82753,1.82703,1.82753,41000000.0
2007-04-20 09:13:00,1.82757,1.82757,1.82742,1.82745,61000000.0
2007-04-20 09:14:00,1.82754,1.8276,1.82737,1.82751,57000000.0
2007-04-20 09:15:00,1.82755,1.82755,1.82743,1.82744,33000000.0
2007-04-20 09:16:00,1.82748,1.82748,1.82738,1.82738,39000000.0
2007-04-20 09:17:00,1.82706,1.82724,1.82694,1.82724,40000000.0
2007-04-20 09:18:00,1.82708,1.82721,1.82681,1.82715,68000000.0
2007-04-20 09:19:00,1.82727,1.82746,1.8271,1.82746,52000000.0
2007-04-20 09:20:00,1.82744,1.82755,1.8274,1.82742,37000000.0
2007-04-20 09:21:00,1.82739,1.82751,1.82739,1.82745,61000000.0
2007-04-20 09:22:00,1.82754,1.82763,1.82739,1.82751,63000000.0
2007-04-20 09:23:00,1.82767,1.82778,1.82759,1.82778,65000000.0
2007-04-20 09:24:00,1.82771,1.82782,1.82763,1.82773,47000000.0
2007-04-20 09:25:00,1.82775,1.82775,1.82765,1.82766,32000000.0
2007-04-20 09:26:00,1.82767,1.82767,1.82753,1.82753,29000000.0
2007-04-20 09:27:00,1.82678,1.82714,1.82657,1.82673,55000000.0
2007-04-20 09:28:00,1.82769,1.82798,1.82623,1.82623,46000000.0
2007-04-20 09:29:00,1.82735,1.82741,1.82731,1.82739,32000000.0
2007-04-20 09:30:00,1.82735,1.82735,1.82715,1.82715,24000000.0
2007-04-20 09:31:00,1.8271,1.82713,1.82705,1.82705,18000000.0
2007-04-20 09:32:00,1.82696,1.82699,1.82684,1.82684,35000000.0
2007-04-20 09:33:00,1.82701,1.82702,1.82695,1.827,43000000.0
2007-04-20 09:34:00,1.82726,1.82733,1.82693,1.82709,31000000.0
2007-04-20 09:35:00,1.82707,1.82768,1.82707,1.8275,47000000.0
2007-04-20 09:36:00,1.82767,1.82784,1.8275,1.82779,34000000.0
2007-04-20 09:37:00,1.82778,1.82784,1.82752,1.82784,49000000.0
2007-04-20 09:38:00,1.82777,1.82777,1.82767,1.8277,37000000.0
2007-04-20 09:39:00,1.8277,1.82777,1.82755,1.8276,61000000.0
2007-04-20 09:40:00,1.82777,1.82778,1.82756,1.82757,46000000.0
2007-04-20 09:41:00,1.82748,1.82748,1.82666,1.82666,33000000.0
2007-04-20 09:42:00,1.82643,1.82643,1.82584,1.82584,60000000.0
2007-04-20 09:43:00,1.82566,1.82615,1.82566,1.82615,66000000.0
2007-04-20 09:44:00,1.82617,1.82629,1.82615,1.82624,21000000.0
2007-04-20 09:45:00,1.82615,1.82615,1.82582,1.82582,22000000.0
2007-04-20 09:46:00,1.82583,1.82588,1.8258,1.82588,30000000.0
2007-04-20 09:47:00,1.82606,1.82614,1.82604,1.8261,24000000.0
2007-04-20 09:48:00,1.8262,1.8262,1.82581,1.82581,34000000.0
2007-04-20 09:49:00,1.82571,1.82595,1.82553,1.82574,26000000.0
2007-04-20 09:50:00,1.82541,1.82542,1.82528,1.82541,34000000.0
2007-04-20 09:51:00,1.82555,1.82604,1.82553,1.82604,56000000.0
2007-04-20 09:52:00,1.82605,1.82631,1.82605,1.82631,38000000.0
2007-04-20 09:53:00,1.82658,1.8266,1.82655,1.82655,32000000.0
2007-04-20 09:54:00,1.82641,1.82641,1.82632,1.82632,36000000.0
2007-04-20 09:55:00,1.82626,1.82626,1.82613,1.82623,38000000.0
2007-04-20 09:56:00,1.82626,1.82634,1.82619,1.82631,38000000.0
2007-04-20 09:57:00,1.8261,1.82613,1.82582,1.82582,30000000.0
2007-04-20 09:58:00,1.82596,1.82645,1.82596,1.82628,52000000.0
2007-04-20 09:59:00,1.82637,1.82666,1.82633,1.82633,32000000.0
2007-04-20 10:00:00,1.82634,1.82667,1.82634,1.82644,39000000.0
2007-04-20 10:01:00,1.82628,1.82628,1.82586,1.82605,44000000.0
2007-04-20 10:02:00,1.82585,1.82618,1.82575,1.82599,34000000.0
2007-04-20 10:03:00,1.82597,1.82597,1.82566,1.82575,47000000.0
2007-04-20 10:04:00,1.82588,1.82588,1.8257,1.82584,32000000.0
2007-04-20 10:05:00,1.82584,1.82584,1.82552,1.82552,32000000.0
2007-04-20 10:06:00,1.82522,1.82582,1.82522,1.82582,42000000.0
2007-04-20 10:07:00,1.82596,1.8265,1.8258,1.8265,51000000.0
2007-04-20 10:08:00,1.8267,1.82699,1.8267,1.82699,54000000.0
2007-04-20 10:09:00,1.82706,1.82706,1.82691,1.82699,53000000.0
2007-04-20 10:10:00,1.82696,1.82705,1.82665,1.82665,72000000.0
2007-04-20 10:11:00,1.82665,1.82665,1.82632,1.82636,61000000.0
2007-04-20 10:12:00,1.82665,1.8271,1.82665,1.8271,65000000.0
2007-04-20 10:13:00,1.82712,1.82712,1.82679,1.82679,56000000.0
2007-04-20 10:14:00,1.82674,1.82677,1.8266,1.82676,49000000.0
2007-04-20 10:15:00,1.82672,1.82681,1.82665,1.82673,46000000.0
2007-04-20 10:16:00,1.82663,1.82679,1.82663,1.82675,33000000.0
2007-04-20 10:17:00,1.82684,1.827,1.8268,1.827,37000000.0
2007-04-20 10:18:00,1.82707,1.82707,1.8269,1.82705,50000000.0
2007-04-20 10:19:00,1.82727,1.82736,1.8272,1.82736,59000000.0
2007-04-20 10:20:00,1.82767,1.82785,1.82766,1.82766,41000000.0
2007-04-20 10:21:00,1.82765,1.82767,1.82756,1.82756,44000000.0
2007-04-20 10:22:00,1.82776,1.82781,1.82772,1.82778,47000000.0
2007-04-20 10:23:00,1.82763,1.82777,1.82756,1.82774,58000000.0
2007-04-20 10:24:00,1.8278,1.82789,1.82778,1.82788,43000000.0
2007-04-20 10:25:00,1.82789,1.82789,1.82751,1.8276,60000000.0
2007-04-20 10:26:00,1.82781,1.82819,1.82781,1.82816,64000000.0
2007-04-20 10:27:00,1.82815,1.82829,1.82782,1.82786,54000000.0
2007-04-20 10:28:00,1.82781,1.82817,1.82781,1.82817,62000000.0
2007-04-20 10:29:00,1.82828,1.82837,1.82822,1.82822,61000000.0
2007-04-20 10:30:00,1.82775,1.82778,1.82762,1.82762,36000000.0
2007-04-20 10:31:00,1.82736,1.82753,1.82731,1.8275,39000000.0
2007-04-20 10:32:00,1.82767,1.82767,1.82748,1.82767,44000000.0
2007-04-20 10:33:00,1.8273,1.82749,1.82725,1.82749,18000000.0
2007-04-20 10:34:00,1.82756,1.82756,1.82717,1.82743,20000000.0
2007-04-20 10:35:00,1.82736,1.82762,1.82727,1.82762,23000000.0
2007-04-20 10:36:00,1.82759,1.82761,1.82741,1.82752,32000000.0
2007-04-20 10:37:00,1.82739,1.82741,1.82715,1.82741,30000000.0
2007-04-20 10:38:00,1.82749,1.82749,1.82736,1.82736,26000000.0
2007-04-20 10:39:00,1.82743,1.82776,1.82743,1.82776,29000000.0
2007-04-20 10:40:00,1.82777,1.82777,1.82742,1.82742,19000000.0
2007-04-20 10:41:00,1.82703,1.82722,1.82674,1.82722,29000000.0
2007-04-20 10:42:00,1.82706,1.82762,1.82703,1.82762,38000000.0
2007-04-20 10:43:00,1.82775,1.82787,1.82775,1.82784,27000000.0
2007-04-20 10:44:00,1.82795,1.82937,1.82795,1.82937,26000000.0
2007-04-20 10:45:00,1.82919,1.82919,1.82877,1.82877,27000000.0
2007-04-20 10:46:00,1.82862,1.82892,1.82862,1.82887,35000000.0
2007-04-20 10:47:00,1.82866,1.82906,1.82866,1.82906,23000000.0
2007-04-20 10:48:00,1.82937,1.82955,1.82929,1.82955,44000000.0
2007-04-20 10:49:00,1.82957,1.82957,1.82919,1.82935,36000000.0
2007-04-20 10:50:00,1.82929,1.82929,1.82909,1.82912,47000000.0
2007-04-20 10:51:00,1.82929,1.82952,1.82929,1.82949,45000000.0
2007-04-20 10:52:00,1.82919,1.82937,1.82874,1.82874,33000000.0
2007-04-20 10:53:00,1.82892,1.82896,1.82873,1.82889,46000000.0
2007-04-20 10:54:00,1.8289,1.82901,1.82889,1.82893,35000000.0
2007-04-20 10:55:00,1.82891,1.829,1.82886,1.82886,37000000.0
2007-04-20 10:56:00,1.8291,1.82931,1.82903,1.82904,33000000.0
2007-04-20 10:57:00,1.8289,1.82899,1.8287,1.82891,33000000.0
2007-04-20 10:58:00,1.82909,1.82918,1.82901,1.82912,26000000.0
2007-04-20 10:59:00,1.82897,1.82909,1.8288,1.8288,47000000.0
2007-04-20 11:00:00,1.82869,1.82869,1.82817,1.82817,39000000.0
2007-04-20 11:01:00,1.82823,1.8284,1.82819,1.8284,45000000.0
2007-04-20 11:02:00,1.82839,1.82842,1.82827,1.82835,17000000.0
2007-04-20 11:03:00,1.82855,1.82874,1.82855,1.82874,37000000.0
2007-04-20 11:04:00,1.82876,1.82878,1.82863,1.82878,40000000.0
2007-04-20 11:05:00,1.82872,1.82872,1.82846,1.8287,18000000.0
2007-04-20 11:06:00,1.82876,1.82891,1.82876,1.82889,19000000.0
2007-04-20 11:07:00,1.82926,1.82944,1.82918,1.82944,30000000.0
2007-04-20 11:08:00,1.82936,1.82937,1.82907,1.82923,30000000.0
2007-04-20 11:09:00,1.82929,1.82936,1.8291,1.82934,45000000.0
2007-04-20 11:10:00,1.8294,1.8294,1.82919,1.82919,35000000.0
2007-04-20 11:11:00,1.82929,1.82936,1.82919,1.82933,46000000.0
2007-04-20 11:12:00,1.82927,1.82941,1.82914,1.82935,55000000.0
2007-04-20 11:13:00,1.82942,1.82951,1.82903,1.82936,59000000.0
2007-04-20 11:14:00,1.8292,1.82927,1.82905,1.82906,41000000.0
2007-04-20 11:15:00,1.82914,1.82927,1.8291,1.82924,34000000.0
2007-04-20 11:16:00,1.82885,1.82915,1.82885,1.82915,20000000.0
2007-04-20 11:17:00,1.82931,1.82931,1.82907,1.82915,57000000.0
2007-04-20 11:18:00,1.82927,1.82945,1.82914,1.82934,44000000.0
2007-04-20 11:19:00,1.82956,1.8297,1.82942,1.82952,63000000.0
2007-04-20 11:20:00,1.82958,1.82972,1.82957,1.82968,43000000.0
2007-04-20 11:21:00,1.82999,1.83009,1.82995,1.83004,34000000.0
2007-04-20 11:22:00,1.82975,1.82975,1.82938,1.82952,56000000.0
2007-04-20 11:23:00,1.82952,1.82969,1.82944,1.82969,43000000.0
2007-04-20 11:24:00,1.82957,1.8296,1.82833,1.82956,53000000.0
2007-04-20 11:25:00,1.82937,1.8295,1.82924,1.82931,29000000.0
2007-04-20 11:26:00,1.82943,1.82966,1.8294,1.82954,41000000.0
2007-04-20 11:27:00,1.82949,1.82949,1.82923,1.82926,34000000.0
2007-04-20 11:28:00,1.82937,1.82937,1.82904,1.82904,36000000.0
2007-04-20 11:29:00,1.82911,1.82923,1.82902,1.82904,43000000.0
2007-04-20 11:30:00,1.82914,1.82923,1.82912,1.82916,24000000.0
2007-04-20 11:31:00,1.82912,1.82912,1.82872,1.82872,34000000.0
2007-04-20 11:32:00,1.82904,1.82941,1.82904,1.82941,46000000.0
2007-04-20 11:33:00,1.82928,1.82929,1.8291,1.8291,41000000.0
2007-04-20 11:34:00,1.8291,1.82927,1.8291,1.82913,28000000.0
2007-04-20 11:35:00,1.8291,1.82949,1.8291,1.82949,44000000.0
2007-04-20 11:36:00,1.82983,1.82992,1.82974,1.82992,48000000.0
2007-04-20 11:37:00,1.82996,1.83004,1.82989,1.83001,50000000.0
2007-04-20 11:38:00,1.83011,1.83011,1.8299,1.82999,37000000.0
2007-04-20 11:39:00,1.82987,1.82987,1.82936,1.82936,52000000.0
2007-04-20 11:40:00,1.82865,1.82973,1.82818,1.82818,27000000.0
2007-04-20 11:41:00,1.82933,1.82947,1.82926,1.82926,49000000.0
2007-04-20 11:42:00,1.82921,1.82926,1.82912,1.82912,22000000.0
2007-04-20 11:43:00,1.82906,1.82911,1.82894,1.82911,45000000.0
2007-04-20 11:44:00,1.82908,1.82914,1.82899,1.82914,42000000.0
2007-04-20 11:45:00,1.82921,1.82927,1.82919,1.82927,41000000.0
2007-04-20 11:46:00,1.82949,1.82968,1.82948,1.82963,38000000.0
2007-04-20 11:47:00,1.82965,1.82975,1.82964,1.82974,22000000.0
2007-04-20 11:48:00,1.82969,1.82977,1.82969,1.82975,27000000.0
2007-04-20 11:49:00,1.82967,1.82973,1.82962,1.82964,41000000.0
2007-04-20 11:50:00,1.82956,1.82968,1.82945,1.82964,44000000.0
2007-04-20 11:51:00,1.82957,1.82978,1.82926,1.8293,37000000.0
2007-04-20 11:52:00,1.82921,1.82921,1.82898,1.8291,37000000.0
2007-04-20 11:53:00,1.82918,1.82935,1.82918,1.82932,33000000.0
2007-04-20 11:54:00,1.82928,1.82928,1.82871,1.82871,37000000.0
2007-04-20 11:55:00,1.8288,1.8288,1.8284,1.82853,38000000.0
2007-04-20 11:56:00,1.82777,1.82806,1.82677,1.82698,51000000.0
2007-04-20 11:57:00,1.82691,1.82713,1.82683,1.82685,29000000.0
2007-04-20 11:58:00,1.82691,1.82699,1.82683,1.82683,31000000.0
2007-04-20 11:59:00,1.82675,1.82675,1.82656,1.82656,51000000.0
2007-04-20 12:00:00,1.82583,1.82615,1.82583,1.82614,23000000.0
2007-04-20 12:01:00,1.82643,1.82654,1.82624,1.82654,24000000.0
2007-04-20 12:02:00,1.82676,1.82695,1.82675,1.82675,34000000.0
2007-04-20 12:03:00,1.82702,1.82706,1.82693,1.82706,36000000.0
2007-04-20 12:04:00,1.82691,1.82702,1.82668,1.82668,33000000.0
2007-04-20 12:05:00,1.82612,1.82648,1.82612,1.82622,26000000.0
2007-04-20 12:06:00,1.8262,1.82633,1.8262,1.82633,15000000.0
2007-04-20 12:07:00,1.82619,1.82633,1.82619,1.82626,23000000.0
2007-04-20 12:08:00,1.82614,1.82621,1.82547,1.82621,37000000.0
2007-04-20 12:09:00,1.82599,1.82599,1.8258,1.82597,11000000.0
2007-04-20 12:10:00,1.82622,1.82627,1.82619,1.82625,25000000.0
2007-04-20 12:11:00,1.82632,1.82632,1.82604,1.82612,33000000.0
2007-04-20 12:12:00,1.82649,1.82686,1.82645,1.82645,31000000.0
2007-04-20 12:13:00,1.82669,1.827,1.82669,1.82678,24000000.0
2007-04-20 12:14:00,1.82628,1.82649,1.82628,1.82646,36000000.0
2007-04-20 12:15:00,1.82635,1.82635,1.8259,1.82609,29000000.0
2007-04-20 12:16:00,1.82616,1.82616,1.82606,1.82607,30000000.0
2007-04-20 12:17:00,1.82582,1.82599,1.82582,1.82599,41000000.0
2007-04-20 12:18:00,1.826,1.826,1.82574,1.82577,43000000.0
2007-04-20 12:19:00,1.82581,1.82604,1.82581,1.82604,37000000.0
2007-04-20 12:20:00,1.82611,1.82621,1.82599,1.82612,40000000.0
2007-04-20 12:21:00,1.82617,1.82617,1.82597,1.82612,61000000.0
2007-04-20 12:22:00,1.82614,1.82616,1.82604,1.8261,24000000.0
2007-04-20 12:23:00,1.8261,1.8261,1.82589,1.82591,23000000.0
2007-04-20 12:24:00,1.82586,1.82586,1.82559,1.82584,30000000.0
2007-04-20 12:25:00,1.82578,1.8258,1.8256,1.82561,22000000.0
2007-04-20 12:26:00,1.82561,1.8259,1.82561,1.8259,32000000.0
2007-04-20 12:27:00,1.82585,1.82586,1.82556,1.82556,25000000.0
2007-04-20 12:28:00,1.82451,1.82543,1.82451,1.82485,58000000.0
2007-04-20 12:29:00,1.82587,1.82711,1.82432,1.82432,71000000.0
2007-04-20 12:30:00,1.82591,1.826,1.82416,1.826,47000000.0
2007-04-20 12:31:00,1.82625,1.82633,1.82618,1.82629,55000000.0
2007-04-20 12:32:00,1.8261,1.82612,1.82598,1.82598,32000000.0
2007-04-20 12:33:00,1.82592,1.82615,1.82592,1.82615,40000000.0
2007-04-20 12:34:00,1.82598,1.82614,1.82598,1.82609,14000000.0
2007-04-20 12:35:00,1.82614,1.82623,1.82607,1.82623,8000000.0
2007-04-20 12:36:00,1.82578,1.82578,1.82503,1.82557,36000000.0
2007-04-20 12:37:00,1.82545,1.82566,1.82525,1.82525,22000000.0
2007-04-20 12:38:00,1.82521,1.82526,1.82521,1.82526,12000000.0
2007-04-20 12:39:00,1.82532,1.82547,1.82532,1.82536,20000000.0
2007-04-20 12:40:00,1.82526,1.82596,1.82526,1.82596,16000000.0
2007-04-20 12:41:00,1.82599,1.82599,1.82563,1.82563,10000000.0
2007-04-20 12:42:00,1.8256,1.82605,1.8256,1.82584,26000000.0
2007-04-20 12:43:00,1.82591,1.82608,1.82591,1.82608,9000000.0
2007-04-20 12:44:00,1.82614,1.82614,1.82594,1.82594,21000000.0
2007-04-20 12:45:00,1.82631,1.82659,1.82631,1.82659,30000000.0
2007-04-20 12:46:00,1.827,1.82717,1.827,1.82717,41000000.0
2007-04-20 12:47:00,1.82713,1.82713,1.82684,1.82699,26000000.0
2007-04-20 12:48:00,1.82701,1.82701,1.82681,1.82681,27000000.0
2007-04-20 12:49:00,1.82685,1.82691,1.8267,1.8267,36000000.0
2007-04-20 12:50:00,1.8268,1.82684,1.82665,1.82682,34000000.0
2007-04-20 12:51:00,1.82684,1.82701,1.82684,1.82701,25000000.0
2007-04-20 12:52:00,1.82705,1.82705,1.82689,1.82689,26000000.0
2007-04-20 12:53:00,1.8268,1.82693,1.8268,1.82691,16000000.0
2007-04-20 12:54:00,1.82654,1.82654,1.82637,1.82639,28000000.0
2007-04-20 12:55:00,1.82629,1.82639,1.82616,1.82639,29000000.0
2007-04-20 12:56:00,1.82624,1.82629,1.82613,1.82615,30000000.0
2007-04-20 12:57:00,1.82591,1.82644,1.82591,1.82638,26000000.0
2007-04-20 12:58:00,1.82641,1.82641,1.82609,1.82625,14000000.0
2007-04-20 12:59:00,1.82626,1.82659,1.82626,1.82651,32000000.0
2007-04-20 13:00:00,1.82627,1.82638,1.82627,1.8263,20000000.0
2007-04-20 13:01:00,1.82608,1.82636,1.82602,1.82606,31000000.0
2007-04-20 13:02:00,1.82629,1.82629,1.8262,1.8262,12000000.0
2007-04-20 13:03:00,1.82542,1.82589,1.82483,1.82589,21000000.0
2007-04-20 13:04:00,1.82624,1.82628,1.82621,1.82621,7000000.0
2007-04-20 13:05:00,1.82547,1.82581,1.82466,1.82544,17000000.0
2007-04-20 13:06:00,1.82624,1.82628,1.8262,1.82622,22000000.0
2007-04-20 13:07:00,1.8262,1.8262,1.82599,1.82599,17000000.0
2007-04-20 13:08:00,1.82598,1.82619,1.8259,1.82615,37000000.0
2007-04-20 13:09:00,1.82617,1.82621,1.82614,1.82616,33000000.0
2007-04-20 13:10:00,1.82628,1.82647,1.82623,1.8263,32000000.0
2007-04-20 13:11:00,1.8264,1.8264,1.82623,1.82623,21000000.0
2007-04-20 13:12:00,1.82606,1.82606,1.82579,1.82581,7000000.0
2007-04-20 13:13:00,1.82579,1.82597,1.82579,1.82589,11000000.0
2007-04-20 13:14:00,1.82597,1.82622,1.82591,1.82622,33000000.0
2007-04-20 13:15:00,1.8263,1.82647,1.8263,1.82647,25000000.0
2007-04-20 13:16:00,1.82661,1.82681,1.82661,1.82681,20000000.0
2007-04-20 13:17:00,1.82672,1.82695,1.82672,1.82695,19000000.0
2007-04-20 13:18:00,1.82715,1.82725,1.82685,1.82685,41000000.0
2007-04-20 13:19:00,1.8267,1.82682,1.82664,1.82682,36000000.0
2007-04-20 13:20:00,1.82673,1.82704,1.82673,1.82704,36000000.0
2007-04-20 13:21:00,1.82705,1.82707,1.82687,1.82687,54000000.0
2007-04-20 13:22:00,1.82687,1.82705,1.82678,1.8268,41000000.0
2007-04-20 13:23:00,1.82672,1.82694,1.82672,1.82678,11000000.0
2007-04-20 13:24:00,1.82676,1.82682,1.82672,1.8268,23000000.0
2007-04-20 13:25:00,1.82678,1.82678,1.82657,1.82659,25000000.0
2007-04-20 13:26:00,1.82661,1.82678,1.82661,1.82668,20000000.0
2007-04-20 13:27:00,1.82678,1.82687,1.82659,1.82687,32000000.0
2007-04-20 13:28:00,1.82696,1.8271,1.82695,1.82708,26000000.0
2007-04-20 13:29:00,1.8272,1.82731,1.82714,1.82729,25000000.0
2007-04-20 13:30:00,1.82679,1.82681,1.82659,1.82667,16000000.0
2007-04-20 13:31:00,1.8266,1.82674,1.82643,1.82674,21000000.0
2007-04-20 13:32:00,1.82676,1.82676,1.82642,1.82642,28000000.0
2007-04-20 13:33:00,1.82649,1.82652,1.82636,1.82639,18000000.0
2007-04-20 13:34:00,1.82651,1.82689,1.82646,1.82689,35000000.0
2007-04-20 13:35:00,1.82687,1.8269,1.82676,1.8269,10000000.0
2007-04-20 13:36:00,1.8269,1.8269,1.82675,1.82678,40000000.0
2007-04-20 13:37:00,1.82668,1.82668,1.82646,1.82667,22000000.0
2007-04-20 13:38:00,1.82672,1.82675,1.82658,1.82675,39000000.0
2007-04-20 13:39:00,1.82672,1.82687,1.82668,1.82674,32000000.0
2007-04-20 13:40:00,1.82675,1.82716,1.82675,1.82709,35000000.0
2007-04-20 13:41:00,1.82717,1.82722,1.82715,1.82722,27000000.0
2007-04-20 13:42:00,1.82719,1.82725,1.82701,1.82702,32000000.0
2007-04-20 13:43:00,1.82675,1.82718,1.82675,1.82685,26000000.0
2007-04-20 13:44:00,1.82692,1.82721,1.8269,1.82708,25000000.0
2007-04-20 13:45:00,1.82708,1.82708,1.82704,1.82706,21000000.0
2007-04-20 13:46:00,1.82675,1.8271,1.82598,1.82656,13000000.0
2007-04-20 13:47:00,1.82689,1.82695,1.82676,1.82676,22000000.0
2007-04-20 13:48:00,1.82679,1.82679,1.82648,1.82679,21000000.0
2007-04-20 13:49:00,1.82652,1.82666,1.82647,1.82648,24000000.0
2007-04-20 13:50:00,1.82666,1.8268,1.82661,1.8268,27000000.0
2007-04-20 13:51:00,1.82722,1.82731,1.82714,1.82729,27000000.0
2007-04-20 13:52:00,1.82724,1.82724,1.82696,1.82701,31000000.0
2007-04-20 13:53:00,1.82697,1.82704,1.82689,1.82701,31000000.0
2007-04-20 13:54:00,1.82698,1.82707,1.82698,1.82703,28000000.0
2007-04-20 13:55:00,1.82705,1.8271,1.82702,1.82708,33000000.0
2007-04-20 13:56:00,1.82714,1.82721,1.82714,1.82721,23000000.0
2007-04-20 13:57:00,1.82705,1.82705,1.82691,1.82693,19000000.0
2007-04-20 13:58:00,1.82692,1.82693,1.82683,1.82693,30000000.0
2007-04-20 13:59:00,1.8251,1.82652,1.8251,1.82628,39000000.0
2007-04-20 14:00:00,1.82592,1.82659,1.82546,1.82546,30000000.0
2007-04-20 14:01:00,1.82689,1.82689,1.82669,1.82689,16000000.0
2007-04-20 14:02:00,1.82689,1.82689,1.82666,1.82676,34000000.0
2007-04-20 14:03:00,1.82678,1.82695,1.82671,1.82695,24000000.0
2007-04-20 14:04:00,1.82664,1.82688,1.82594,1.82665,20000000.0
2007-04-20 14:05:00,1.827,1.82702,1.82687,1.82687,31000000.0
2007-04-20 14:06:00,1.82671,1.82674,1.82633,1.82646,28000000.0
2007-04-20 14:07:00,1.82645,1.82645,1.82613,1.82622,32000000.0
2007-04-20 14:08:00,1.82592,1.82597,1.82591,1.82591,22000000.0
2007-04-20 14:09:00,1.82579,1.8259,1.82579,1.8259,15000000.0
2007-04-20 14:10:00,1.82577,1.82577,1.82545,1.82554,24000000.0
2007-04-20 14:11:00,1.82574,1.82581,1.82566,1.82581,22000000.0
2007-04-20 14:12:00,1.82586,1.82591,1.82586,1.82588,17000000.0
2007-04-20 14:13:00,1.82576,1.82596,1.82576,1.82596,19000000.0
2007-04-20 14:14:00,1.82596,1.82596,1.82578,1.82582,22000000.0
2007-04-20 14:15:00,1.82602,1.82602,1.8256,1.82574,26000000.0
2007-04-20 14:16:00,1.82565,1.82569,1.82553,1.82568,10000000.0
2007-04-20 14:17:00,1.82571,1.82571,1.82524,1.82524,8000000.0
2007-04-20 14:18:00,1.82528,1.82553,1.82525,1.82553,13000000.0
2007-04-20 14:19:00,1.82552,1.82625,1.82552,1.82625,29000000.0
2007-04-20 14:20:00,1.82678,1.82687,1.82665,1.82665,15000000.0
2007-04-20 14:21:00,1.82661,1.82669,1.82647,1.82657,18000000.0
2007-04-20 14:22:00,1.8267,1.82708,1.8267,1.82687,10000000.0
2007-04-20 14:23:00,1.82685,1.82692,1.82685,1.82692,24000000.0
2007-04-20 14:24:00,1.82601,1.82656,1.82554,1.82554,17000000.0
2007-04-20 14:25:00,1.82686,1.82708,1.8259,1.82708,31000000.0
2007-04-20 14:26:00,1.82692,1.82695,1.82692,1.82695,14000000.0
2007-04-20 14:27:00,1.82698,1.82713,1.82698,1.82713,14000000.0
2007-04-20 14:28:00,1.8269,1.82702,1.82655,1.82655,9000000.0
2007-04-20 14:29:00,1.82603,1.82608,1.82603,1.82606,7000000.0
2007-04-20 14:30:00,1.82616,1.82624,1.82604,1.82624,17000000.0
2007-04-20 14:31:00,1.82632,1.82677,1.82632,1.82677,21000000.0
2007-04-20 14:32:00,1.82696,1.82722,1.82696,1.82719,8000000.0
2007-04-20 14:33:00,1.8271,1.82713,1.82697,1.82704,10000000.0
2007-04-20 14:34:00,1.82678,1.82678,1.82652,1.82652,11000000.0
2007-04-20 14:35:00,1.82657,1.82661,1.8265,1.8265,7000000.0
2007-04-20 14:36:00,1.82644,1.82644,1.82628,1.82639,8000000.0
2007-04-20 14:37:00,1.82661,1.82661,1.82634,1.82654,11000000.0
2007-04-20 14:38:00,1.82667,1.82698,1.82667,1.82698,7000000.0
2007-04-20 14:39:00,1.82704,1.82704,1.82672,1.82699,8000000.0
2007-04-20 14:40:00,1.82707,1.82707,1.8265,1.8265,8000000.0
2007-04-20 14:41:00,1.82643,1.82659,1.82638,1.82658,10000000.0
2007-04-20 14:42:00,1.82607,1.82632,1.82531,1.82632,9000000.0
2007-04-20 14:43:00,1.82662,1.82664,1.82648,1.8266,8000000.0
2007-04-20 14:44:00,1.82673,1.82685,1.82662,1.82677,8000000.0
2007-04-20 14:45:00,1.82636,1.82636,1.82556,1.82556,7000000.0
2007-04-20 14:46:00,1.82574,1.82593,1.82574,1.82578,9000000.0
2007-04-20 14:47:00,1.82559,1.8257,1.82538,1.8255,8000000.0
2007-04-20 14:48:00,1.82547,1.82566,1.82531,1.82566,8000000.0
2007-04-20 14:49:00,1.82534,1.82545,1.82517,1.82524,9000000.0
2007-04-20 14:50:00,1.82507,1.82507,1.82467,1.82484,7000000.0
2007-04-20 14:51:00,1.82467,1.82467,1.82451,1.82467,10000000.0
2007-04-20 14:52:00,1.82483,1.82517,1.82483,1.8251,7000000.0
2007-04-20 14:53:00,1.82509,1.82518,1.82495,1.8251,7000000.0
2007-04-20 14:54:00,1.82492,1.82492,1.82445,1.82448,8000000.0
2007-04-20 14:55:00,1.82437,1.82441,1.8243,1.82432,7000000.0
2007-04-20 14:56:00,1.82451,1.82471,1.82434,1.82471,8000000.0
2007-04-20 14:57:00,1.82467,1.82476,1.82448,1.82467,7000000.0
2007-04-20 14:58:00,1.82498,1.82503,1.82475,1.8249,8000000.0
2007-04-20 14:59:00,1.82498,1.82533,1.82498,1.82533,8000000.0
2007-04-20 15:00:00,1.82507,1.82507,1.82478,1.82478,7000000.0
2007-04-20 15:01:00,1.82473,1.8248,1.82468,1.82472,8000000.0
2007-04-20 15:02:00,1.82462,1.82476,1.8245,1.82454,7000000.0
2007-04-20 15:03:00,1.8244,1.82476,1.8244,1.82475,7000000.0
2007-04-20 15:04:00,1.82479,1.82483,1.82456,1.82474,8000000.0
2007-04-20 15:05:00,1.82477,1.825,1.82466,1.825,7000000.0
2007-04-20 15:06:00,1.82513,1.82541,1.82513,1.82538,8000000.0
2007-04-20 15:07:00,1.82531,1.82531,1.82472,1.82511,11000000.0
2007-04-20 15:08:00,1.82487,1.82505,1.82479,1.82479,8000000.0
2007-04-20 15:09:00,1.82466,1.82472,1.82452,1.82465,7000000.0
2007-04-20 15:10:00,1.82467,1.82486,1.82467,1.82486,7000000.0
2007-04-20 15:11:00,1.82492,1.82512,1.82491,1.82491,11000000.0
2007-04-20 15:12:00,1.82502,1.82503,1.82482,1.82493,10000000.0
2007-04-20 15:13:00,1.82465,1.82482,1.82444,1.82481,9000000.0
2007-04-20 15:14:00,1.82492,1.82513,1.82471,1.82513,10000000.0
2007-04-20 15:15:00,1.82505,1.82505,1.82472,1.82488,8000000.0
2007-04-20 15:16:00,1.82439,1.82444,1.8241,1.8241,9000000.0
2007-04-20 15:17:00,1.82446,1.82467,1.82424,1.82424,9000000.0
2007-04-20 15:18:00,1.82424,1.82471,1.82421,1.82471,8000000.0
2007-04-20 15:19:00,1.82464,1.82474,1.82449,1.82471,7000000.0
2007-04-20 15:20:00,1.82471,1.8249,1.82471,1.8249,9000000.0
2007-04-20 15:21:00,1.82501,1.82501,1.82462,1.82472,8000000.0
2007-04-20 15:22:00,1.82486,1.82502,1.82474,1.82474,9000000.0
2007-04-20 15:23:00,1.82469,1.82477,1.82456,1.82468,8000000.0
2007-04-20 15:24:00,1.82455,1.82465,1.82453,1.82453,8000000.0
2007-04-20 15:25:00,1.82457,1.82465,1.82418,1.82418,7000000.0
2007-04-20 15:26:00,1.82404,1.82426,1.82404,1.82421,7000000.0
2007-04-20 15:27:00,1.82409,1.82436,1.82398,1.82434,7000000.0
2007-04-20 15:28:00,1.82432,1.82432,1.82407,1.8242,11000000.0
2007-04-20 15:29:00,1.82432,1.82461,1.82432,1.82461,7000000.0
2007-04-20 15:30:00,1.82445,1.82454,1.82426,1.82426,9000000.0
2007-04-20 15:31:00,1.8244,1.82457,1.82428,1.82457,9000000.0
2007-04-20 15:32:00,1.82437,1.82441,1.82415,1.82427,10000000.0
2007-04-20 15:33:00,1.82435,1.82456,1.82435,1.82447,8000000.0
2007-04-20 15:34:00,1.82451,1.8246,1.82444,1.82453,9000000.0
2007-04-20 15:35:00,1.82441,1.82447,1.82422,1.82422,7000000.0
2007-04-20 15:36:00,1.824,1.82436,1.824,1.82424,7000000.0
2007-04-20 15:37:00,1.82446,1.82472,1.82436,1.82436,8000000.0
2007-04-20 15:38:00,1.82266,1.82469,1.82266,1.82459,7000000.0
2007-04-20 15:39:00,1.82468,1.82468,1.82408,1.8242,10000000.0
2007-04-20 15:40:00,1.82411,1.82411,1.82377,1.82377,9000000.0
2007-04-20 15:41:00,1.82396,1.82402,1.82384,1.82395,11000000.0
2007-04-20 15:42:00,1.82414,1.82415,1.82391,1.82411,8000000.0
2007-04-20 15:43:00,1.82398,1.82398,1.82372,1.82394,8000000.0
2007-04-20 15:44:00,1.82369,1.82369,1.82336,1.82336,8000000.0
2007-04-20 15:45:00,1.82312,1.82312,1.82277,1.82281,8000000.0
2007-04-20 15:46:00,1.82285,1.82376,1.82285,1.82376,10000000.0
2007-04-20 15:47:00,1.82395,1.82443,1.82395,1.82443,7000000.0
2007-04-20 15:48:00,1.82448,1.82454,1.82425,1.82432,7000000.0
2007-04-20 15:49:00,1.8246,1.82473,1.82456,1.82473,8000000.0
2007-04-20 15:50:00,1.82446,1.82471,1.82427,1.82471,8000000.0
2007-04-20 15:51:00,1.82467,1.82476,1.82462,1.82475,9000000.0
2007-04-20 15:52:00,1.82479,1.82489,1.8246,1.8246,7000000.0
2007-04-20 15:53:00,1.82444,1.82452,1.82425,1.82434,7000000.0
2007-04-20 15:54:00,1.82438,1.82438,1.82416,1.82424,11000000.0
2007-04-20 15:55:00,1.82458,1.82476,1.82458,1.82476,9000000.0
2007-04-20 15:56:00,1.82459,1.82486,1.82459,1.82477,7000000.0
2007-04-20 15:57:00,1.82464,1.82464,1.82411,1.82437,10000000.0
2007-04-20 15:58:00,1.82431,1.82442,1.82421,1.82433,10000000.0
2007-04-20 15:59:00,1.82408,1.82408,1.82362,1.82371,7000000.0
2007-04-20 16:00:00,1.82373,1.82373,1.82327,1.82327,7000000.0
2007-04-20 16:01:00,1.82313,1.82329,1.82292,1.82292,9000000.0
2007-04-20 16:02:00,1.82286,1.82316,1.82286,1.82294,8000000.0
2007-04-20 16:03:00,1.82309,1.82341,1.82309,1.82335,11000000.0
2007-04-20 16:04:00,1.82365,1.82365,1.82349,1.8235,8000000.0
2007-04-20 16:05:00,1.82346,1.82346,1.823,1.823,9000000.0
2007-04-20 16:06:00,1.82292,1.82327,1.82292,1.82311,10000000.0
2007-04-20 16:07:00,1.82298,1.82325,1.82298,1.82323,10000000.0
2007-04-20 16:08:00,1.82328,1.82328,1.82291,1.82322,8000000.0
2007-04-20 16:09:00,1.823,1.82323,1.823,1.82323,7000000.0
2007-04-20 16:10:00,1.82332,1.82354,1.82332,1.82335,7000000.0
2007-04-20 16:11:00,1.82351,1.82391,1.82345,1.82385,10000000.0
2007-04-20 16:12:00,1.82397,1.8243,1.82397,1.82425,9000000.0
2007-04-20 16:13:00,1.82392,1.82408,1.82392,1.82399,7000000.0
2007-04-20 16:14:00,1.82405,1.8241,1.8238,1.82401,11000000.0
2007-04-20 16:15:00,1.82425,1.82425,1.82421,1.82424,7000000.0
2007-04-20 16:16:00,1.82412,1.82452,1.82412,1.8245,7000000.0
2007-04-20 16:17:00,1.82448,1.82463,1.82446,1.8245,11000000.0
2007-04-20 16:18:00,1.82458,1.82462,1.8245,1.82458,11000000.0
2007-04-20 16:19:00,1.82465,1.82467,1.82453,1.82467,11000000.0
2007-04-20 16:20:00,1.82469,1.82469,1.82451,1.82451,9000000.0
2007-04-20 16:21:00,1.82467,1.82476,1.82464,1.82476,9000000.0
2007-04-20 16:22:00,1.82473,1.82497,1.82454,1.82454,8000000.0
2007-04-20 16:23:00,1.82476,1.82481,1.82466,1.82475,8000000.0
2007-04-20 16:24:00,1.82475,1.82475,1.8245,1.82471,10000000.0
2007-04-20 16:25:00,1.82473,1.82482,1.82472,1.82482,7000000.0
2007-04-20 16:26:00,1.82506,1.82509,1.82487,1.82509,7000000.0
2007-04-20 16:27:00,1.82437,1.82453,1.82377,1.82423,11000000.0
2007-04-20 16:28:00,1.82509,1.82541,1.82509,1.82541,11000000.0
2007-04-20 16:29:00,1.82538,1.82538,1.82509,1.82527,7000000.0
2007-04-20 16:30:00,1.8254,1.82541,1.82521,1.82538,8000000.0
2007-04-20 16:31:00,1.82536,1.82536,1.82526,1.82535,7000000.0
2007-04-20 16:32:00,1.8253,1.8253,1.82509,1.8251,8000000.0
2007-04-20 16:33:00,1.82494,1.82495,1.8248,1.82484,11000000.0
2007-04-20 16:34:00,1.82483,1.82494,1.82483,1.82487,8000000.0
2007-04-20 16:35:00,1.8249,1.82502,1.82487,1.82502,7000000.0
2007-04-20 16:36:00,1.82505,1.82505,1.82488,1.82494,8000000.0
2007-04-20 16:37:00,1.82467,1.82467,1.82348,1.82452,8000000.0
2007-04-20 16:38:00,1.82494,1.82505,1.82484,1.82505,7000000.0
2007-04-20 16:39:00,1.82502,1.82502,1.82474,1.82474,8000000.0
2007-04-20 16:40:00,1.82492,1.82498,1.82486,1.82496,11000000.0
2007-04-20 16:41:00,1.82475,1.82483,1.82455,1.82473,10000000.0
2007-04-20 16:42:00,1.82448,1.82454,1.8244,1.82444,7000000.0
2007-04-20 16:43:00,1.82432,1.82434,1.82428,1.82433,7000000.0
2007-04-20 16:44:00,1.82421,1.82436,1.82419,1.82425,7000000.0
2007-04-20 16:45:00,1.82409,1.8243,1.82409,1.82421,11000000.0
2007-04-20 16:46:00,1.8241,1.82414,1.8238,1.82414,11000000.0
2007-04-20 16:47:00,1.82407,1.82407,1.82372,1.82372,7000000.0
2007-04-20 16:48:00,1.82386,1.82393,1.82235,1.82235,10000000.0
2007-04-20 16:49:00,1.82227,1.82269,1.82224,1.82269,8000000.0
2007-04-20 16:50:00,1.82304,1.82332,1.82282,1.82332,8000000.0
2007-04-20 16:51:00,1.82366,1.82385,1.82364,1.82369,9000000.0
2007-04-20 16:52:00,1.82379,1.82405,1.82379,1.82405,7000000.0
2007-04-20 16:53:00,1.82372,1.82374,1.82357,1.82357,8000000.0
2007-04-20 16:54:00,1.82362,1.82404,1.8229,1.82302,7000000.0
2007-04-20 16:55:00,1.82381,1.82465,1.82381,1.82449,11000000.0
2007-04-20 16:56:00,1.82367,1.8238,1.82366,1.82367,11000000.0
2007-04-20 16:57:00,1.82366,1.82369,1.82358,1.82358,7000000.0
2007-04-20 16:58:00,1.82348,1.82355,1.82346,1.82348,8000000.0
2007-04-20 16:59:00,1.82225,1.82426,1.82225,1.82349,7000000.0
2007-04-20 17:00:00,1.82347,1.82347,1.82299,1.82299,11000000.0
2007-04-20 17:01:00,1.82365,1.82365,1.82349,1.82353,7000000.0
2007-04-20 17:02:00,1.82352,1.82372,1.82352,1.82368,8000000.0
2007-04-20 17:03:00,1.8235,1.8235,1.82154,1.82322,7000000.0
2007-04-20 17:04:00,1.82314,1.82318,1.82299,1.82316,7000000.0
2007-04-20 17:05:00,1.82318,1.82345,1.82318,1.82343,10000000.0
2007-04-20 17:06:00,1.82302,1.82302,1.82198,1.82222,9000000.0
2007-04-20 17:07:00,1.82347,1.82347,1.82321,1.82321,8000000.0
2007-04-20 17:08:00,1.82326,1.82344,1.82318,1.82344,9000000.0
2007-04-20 17:09:00,1.82356,1.82363,1.82346,1.82363,8000000.0
2007-04-20 17:10:00,1.82336,1.8234,1.82305,1.8234,9000000.0
2007-04-20 17:11:00,1.82347,1.82363,1.82343,1.82363,8000000.0
2007-04-20 17:12:00,1.82371,1.82392,1.82363,1.8238,7000000.0
2007-04-20 17:13:00,1.82363,1.82389,1.82363,1.82367,8000000.0
2007-04-20 17:14:00,1.82362,1.82391,1.82358,1.82391,8000000.0
2007-04-20 17:15:00,1.82389,1.82417,1.82389,1.82417,7000000.0
2007-04-20 17:16:00,1.82429,1.82433,1.82412,1.82424,10000000.0
2007-04-20 17:17:00,1.82418,1.82431,1.82409,1.82414,7000000.0
2007-04-20 17:18:00,1.82412,1.82436,1.82412,1.82421,9000000.0
2007-04-20 17:19:00,1.82434,1.82455,1.82434,1.82435,7000000.0
2007-04-20 17:20:00,1.82443,1.82443,1.82399,1.82425,8000000.0
2007-04-20 17:21:00,1.82414,1.82414,1.82369,1.82393,10000000.0
2007-04-20 17:22:00,1.82357,1.82392,1.82357,1.82392,8000000.0
2007-04-20 17:23:00,1.82407,1.8241,1.82382,1.82407,8000000.0
2007-04-20 17:24:00,1.82417,1.82423,1.82399,1.82399,7000000.0
2007-04-20 17:25:00,1.82281,1.82389,1.82258,1.82389,7000000.0
2007-04-20 17:26:00,1.82423,1.82427,1.82415,1.82421,7000000.0
2007-04-20 17:27:00,1.82409,1.82409,1.82325,1.82325,9000000.0
2007-04-20 17:28:00,1.82343,1.82371,1.82334,1.82371,7000000.0
2007-04-20 17:29:00,1.82367,1.82367,1.82328,1.82328,8000000.0
2007-04-20 17:30:00,1.8232,1.82355,1.82309,1.82355,8000000.0
2007-04-20 17:31:00,1.82364,1.82364,1.82323,1.82325,9000000.0
2007-04-20 17:32:00,1.82335,1.82335,1.823,1.823,8000000.0
2007-04-20 17:33:00,1.823,1.82306,1.82291,1.82306,11000000.0
2007-04-20 17:34:00,1.82305,1.82318,1.8229,1.82318,9000000.0
2007-04-20 17:35:00,1.82321,1.82328,1.82299,1.82328,7000000.0
2007-04-20 17:36:00,1.82322,1.82322,1.82296,1.82296,7000000.0
2007-04-20 17:37:00,1.82341,1.8235,1.82331,1.82348,7000000.0
2007-04-20 17:38:00,1.8236,1.82414,1.82357,1.82414,8000000.0
2007-04-20 17:39:00,1.82376,1.82377,1.82358,1.82377,7000000.0
2007-04-20 17:40:00,1.82371,1.8238,1.82358,1.82368,9000000.0
2007-04-20 17:41:00,1.82347,1.82367,1.82338,1.82339,8000000.0
2007-04-20 17:42:00,1.82339,1.8239,1.82339,1.8239,11000000.0
2007-04-20 17:43:00,1.82357,1.82357,1.8233,1.82346,7000000.0
2007-04-20 17:44:00,1.82349,1.82354,1.82322,1.82329,10000000.0
2007-04-20 17:45:00,1.82344,1.82376,1.82344,1.82367,7000000.0
2007-04-20 17:46:00,1.8235,1.8236,1.82315,1.82315,8000000.0
2007-04-20 17:47:00,1.82335,1.82363,1.82333,1.82333,8000000.0
2007-04-20 17:48:00,1.82309,1.82309,1.82277,1.8229,7000000.0
2007-04-20 17:49:00,1.82274,1.82274,1.82225,1.82225,7000000.0
2007-04-20 17:50:00,1.82252,1.8227,1.82247,1.8227,7000000.0
2007-04-20 17:51:00,1.82243,1.82243,1.82226,1.82235,7000000.0
2007-04-20 17:52:00,1.8223,1.82242,1.82216,1.82233,7000000.0
2007-04-20 17:53:00,1.82238,1.82238,1.82221,1.82226,7000000.0
2007-04-20 17:54:00,1.82221,1.82221,1.82198,1.82198,11000000.0
2007-04-20 17:55:00,1.82192,1.8222,1.82192,1.8222,7000000.0
2007-04-20 17:56:00,1.82163,1.82202,1.82163,1.82202,7000000.0
2007-04-20 17:57:00,1.82199,1.82217,1.82199,1.82215,10000000.0
2007-04-20 17:58:00,1.82214,1.82214,1.82181,1.82181,10000000.0
2007-04-20 17:59:00,1.82183,1.82213,1.82183,1.82213,10000000.0
2007-04-20 18:00:00,1.82203,1.82203,1.82151,1.82151,10000000.0
2007-04-20 18:01:00,1.82151,1.82162,1.82075,1.82075,8000000.0
2007-04-20 18:02:00,1.82064,1.82064,1.82033,1.82033,8000000.0
2007-04-20 18:03:00,1.82064,1.82084,1.82052,1.82052,10000000.0
2007-04-20 18:04:00,1.82091,1.82111,1.82091,1.82111,8000000.0
2007-04-20 18:05:00,1.82123,1.82139,1.82123,1.82134,10000000.0
2007-04-20 18:06:00,1.8213,1.8213,1.8211,1.8211,10000000.0
2007-04-20 18:07:00,1.82109,1.82109,1.82093,1.82106,8000000.0
2007-04-20 18:08:00,1.82105,1.82105,1.82088,1.82098,8000000.0
2007-04-20 18:09:00,1.82106,1.82118,1.82105,1.82118,8000000.0
2007-04-20 18:10:00,1.82098,1.82098,1.82043,1.82043,11000000.0
2007-04-20 18:11:00,1.82113,1.82117,1.82106,1.82117,7000000.0
2007-04-20 18:12:00,1.8214,1.82165,1.8214,1.82146,9000000.0
2007-04-20 18:13:00,1.82141,1.8216,1.82061,1.8216,11000000.0
2007-04-20 18:14:00,1.8214,1.82155,1.82139,1.82139,7000000.0
2007-04-20 18:15:00,1.8216,1.82169,1.82148,1.82161,8000000.0
2007-04-20 18:16:00,1.82166,1.82176,1.82156,1.82171,11000000.0
2007-04-20 18:17:00,1.82162,1.82162,1.82113,1.82161,10000000.0
2007-04-20 18:18:00,1.82158,1.82158,1.82105,1.82107,8000000.0
2007-04-20 18:19:00,1.82039,1.82061,1.82031,1.82061,9000000.0
2007-04-20 18:20:00,1.82064,1.82079,1.82064,1.82067,7000000.0
2007-04-20 18:21:00,1.82069,1.82069,1.81875,1.82056,11000000.0
2007-04-20 18:22:00,1.82057,1.82115,1.82053,1.82115,11000000.0
2007-04-20 18:23:00,1.82092,1.82092,1.82071,1.82081,8000000.0
2007-04-20 18:24:00,1.82071,1.82083,1.82071,1.82076,10000000.0
2007-04-20 18:25:00,1.8208,1.82085,1.82073,1.82084,7000000.0
2007-04-20 18:26:00,1.82082,1.82091,1.8207,1.82091,8000000.0
2007-04-20 18:27:00,1.82083,1.82108,1.82083,1.82108,7000000.0
2007-04-20 18:28:00,1.82112,1.82115,1.82065,1.82065,7000000.0
2007-04-20 18:29:00,1.82093,1.82106,1.82086,1.82106,7000000.0
2007-04-20 18:30:00,1.82109,1.82117,1.82092,1.82117,8000000.0
2007-04-20 18:31:00,1.82096,1.82096,1.82034,1.82034,9000000.0
2007-04-20 18:32:00,1.82105,1.82117,1.82104,1.82104,11000000.0
2007-04-20 18:33:00,1.82105,1.82117,1.82099,1.8211,11000000.0
2007-04-20 18:34:00,1.82116,1.82118,1.82107,1.8211,7000000.0
2007-04-20 18:35:00,1.82105,1.8211,1.82084,1.82109,8000000.0
2007-04-20 18:36:00,1.82119,1.82127,1.82114,1.82125,7000000.0
2007-04-20 18:37:00,1.82119,1.82119,1.82049,1.82049,8000000.0
2007-04-20 18:38:00,1.8203,1.8203,1.82006,1.82013,8000000.0
2007-04-20 18:39:00,1.82002,1.82029,1.82002,1.82029,7000000.0
2007-04-20 18:40:00,1.82011,1.82016,1.82,1.82006,7000000.0
2007-04-20 18:41:00,1.81982,1.81989,1.81971,1.81971,8000000.0
2007-04-20 18:42:00,1.8196,1.8197,1.81944,1.81953,11000000.0
2007-04-20 18:43:00,1.81977,1.81983,1.8196,1.81979,8000000.0
2007-04-20 18:44:00,1.81965,1.81976,1.81954,1.81954,7000000.0
2007-04-20 18:45:00,1.81957,1.81971,1.81949,1.81971,11000000.0
2007-04-20 18:46:00,1.82,1.82,1.81917,1.81917,9000000.0
2007-04-20 18:47:00,1.81975,1.81976,1.81951,1.81951,8000000.0
2007-04-20 18:48:00,1.81993,1.81993,1.81961,1.81985,9000000.0
2007-04-20 18:49:00,1.8199,1.81991,1.81968,1.81968,7000000.0
2007-04-20 18:50:00,1.81971,1.81971,1.81947,1.81947,11000000.0
2007-04-20 18:51:00,1.81952,1.81955,1.8192,1.81941,7000000.0
2007-04-20 18:52:00,1.81949,1.81954,1.81932,1.81954,8000000.0
2007-04-20 18:53:00,1.8195,1.81962,1.81934,1.81934,11000000.0
2007-04-20 18:54:00,1.81939,1.81966,1.81939,1.81959,7000000.0
2007-04-20 18:55:00,1.81965,1.81965,1.81928,1.81928,7000000.0
2007-04-20 18:56:00,1.81915,1.81936,1.81915,1.81926,7000000.0
2007-04-20 18:57:00,1.81947,1.81947,1.81937,1.81943,10000000.0
2007-04-20 18:58:00,1.81945,1.81945,1.81925,1.81936,9000000.0
2007-04-20 18:59:00,1.81927,1.81938,1.81927,1.81928,8000000.0
2007-04-20 19:00:00,1.8193,1.81933,1.81921,1.81933,7000000.0
2007-04-20 19:01:00,1.81942,1.81945,1.81927,1.81941,7000000.0
2007-04-20 19:02:00,1.81945,1.81945,1.81938,1.81945,8000000.0
2007-04-20 19:03:00,1.81953,1.81967,1.81953,1.81966,7000000.0
2007-04-20 19:04:00,1.8197,1.81972,1.8196,1.81969,8000000.0
2007-04-20 19:05:00,1.81949,1.81965,1.81945,1.81962,8000000.0
2007-04-20 19:06:00,1.81944,1.81944,1.8186,1.81934,8000000.0
2007-04-20 19:07:00,1.81967,1.81967,1.81903,1.81903,9000000.0
2007-04-20 19:08:00,1.81863,1.81871,1.81855,1.81871,8000000.0
2007-04-20 19:09:00,1.81867,1.81875,1.81862,1.81875,7000000.0
2007-04-20 19:10:00,1.81869,1.8187,1.81855,1.81861,11000000.0
2007-04-20 19:11:00,1.81877,1.81878,1.81858,1.81863,8000000.0
2007-04-20 19:12:00,1.81845,1.8185,1.81824,1.81839,7000000.0
2007-04-20 19:13:00,1.81822,1.81822,1.81623,1.81776,8000000.0
2007-04-20 19:14:00,1.81809,1.81809,1.81779,1.81779,8000000.0
2007-04-20 19:15:00,1.81801,1.81813,1.81795,1.81802,10000000.0
2007-04-20 19:16:00,1.8181,1.8181,1.81781,1.81783,8000000.0
2007-04-20 19:17:00,1.818,1.8181,1.81788,1.81795,10000000.0
2007-04-20 19:18:00,1.81787,1.81808,1.81787,1.81793,11000000.0
2007-04-20 19:19:00,1.81797,1.81832,1.81797,1.81832,8000000.0
2007-04-20 19:20:00,1.81836,1.81836,1.81811,1.81811,11000000.0
2007-04-20 19:21:00,1.81816,1.8183,1.81809,1.81826,10000000.0
2007-04-20 19:22:00,1.81815,1.81823,1.818,1.81817,9000000.0
2007-04-20 19:23:00,1.81809,1.81813,1.81782,1.81799,8000000.0
2007-04-20 19:24:00,1.81781,1.81781,1.81763,1.81776,9000000.0
2007-04-20 19:25:00,1.81818,1.8183,1.81792,1.81792,9000000.0
2007-04-20 19:26:00,1.81811,1.81851,1.81811,1.81851,7000000.0
2007-04-20 19:27:00,1.81837,1.81837,1.81814,1.81814,8000000.0
2007-04-20 19:28:00,1.81829,1.81829,1.81794,1.81794,10000000.0
2007-04-20 19:29:00,1.81815,1.8184,1.81815,1.81819,7000000.0
2007-04-20 19:30:00,1.81785,1.81839,1.81785,1.81839,10000000.0
2007-04-20 19:31:00,1.81825,1.81833,1.81803,1.81833,7000000.0
2007-04-20 19:32:00,1.81834,1.81836,1.8181,1.81814,10000000.0
2007-04-20 19:33:00,1.81782,1.8181,1.81782,1.81786,7000000.0
2007-04-20 19:34:00,1.81773,1.81781,1.81761,1.81761,8000000.0
2007-04-20 19:35:00,1.81754,1.81771,1.81753,1.81771,7000000.0
2007-04-20 19:36:00,1.81752,1.81764,1.81733,1.81764,7000000.0
2007-04-20 19:37:00,1.81764,1.81772,1.81755,1.81772,8000000.0
2007-04-20 19:38:00,1.81733,1.81759,1.81733,1.81754,8000000.0
2007-04-20 19:39:00,1.81787,1.81796,1.81777,1.81777,8000000.0
2007-04-20 19:40:00,1.81766,1.81778,1.81735,1.81735,7000000.0
2007-04-20 19:41:00,1.81773,1.81789,1.81763,1.81776,9000000.0
2007-04-20 19:42:00,1.81778,1.81779,1.81729,1.81729,7000000.0
2007-04-20 19:43:00,1.81753,1.81753,1.81732,1.81739,11000000.0
2007-04-20 19:44:00,1.8173,1.81739,1.81729,1.81739,8000000.0
2007-04-20 19:45:00,1.8174,1.81741,1.81719,1.81734,9000000.0
2007-04-20 19:46:00,1.81739,1.81739,1.81723,1.81723,7000000.0
2007-04-20 19:47:00,1.81708,1.81719,1.81702,1.81712,9000000.0
2007-04-20 19:48:00,1.8171,1.8174,1.81706,1.8174,8000000.0
2007-04-20 19:49:00,1.8174,1.81746,1.81729,1.81746,7000000.0
2007-04-20 19:50:00,1.81686,1.81686,1.81631,1.81651,7000000.0
2007-04-20 19:51:00,1.81737,1.81737,1.81695,1.81716,7000000.0
2007-04-20 19:52:00,1.81727,1.81727,1.81681,1.81723,7000000.0
2007-04-20 19:53:00,1.81713,1.81713,1.81705,1.81705,2000000.0
2007-04-20 19:54:00,1.81679,1.81686,1.81633,1.81633,8000000.0
2007-04-20 19:55:00,1.81642,1.81671,1.81642,1.81661,8000000.0
2007-04-20 19:56:00,1.8168,1.81692,1.81664,1.8168,8000000.0
2007-04-20 19:57:00,1.81693,1.81693,1.81657,1.81657,7000000.0
2007-04-20 19:58:00,1.81653,1.81694,1.81629,1.81694,10000000.0
2007-04-20 19:59:00,1.81693,1.81731,1.81693,1.81709,8000000.0
2007-04-20 20:00:00,1.81764,1.81796,1.8176,1.81787,7000000.0
2007-04-20 20:01:00,1.81773,1.81773,1.81751,1.81771,7000000.0
2007-04-20 20:02:00,1.81767,1.81784,1.81764,1.81776,7000000.0
2007-04-20 20:03:00,1.81661,1.81674,1.81659,1.81659,9000000.0
2007-04-20 20:04:00,1.818,1.81814,1.818,1.81811,9000000.0
2007-04-20 20:05:00,1.81788,1.8179,1.8176,1.81773,9000000.0
2007-04-20 20:06:00,1.81768,1.81768,1.8174,1.8174,11000000.0
2007-04-20 20:07:00,1.81782,1.81785,1.81768,1.81768,10000000.0
2007-04-20 20:08:00,1.81809,1.81812,1.81794,1.81812,8000000.0
2007-04-20 20:09:00,1.81797,1.81825,1.81797,1.81823,7000000.0
2007-04-20 20:10:00,1.81813,1.81813,1.81792,1.81795,8000000.0
2007-04-20 20:11:00,1.81794,1.81819,1.81794,1.8181,8000000.0
2007-04-20 20:12:00,1.81824,1.81824,1.81811,1.81821,7000000.0
2007-04-20 20:13:00,1.81806,1.81808,1.81789,1.81789,4000000.0
2007-04-20 20:14:00,1.81795,1.81804,1.81792,1.81792,7000000.0
2007-04-20 20:15:00,1.81807,1.81809,1.81796,1.81808,7000000.0
2007-04-20 20:16:00,1.81816,1.81821,1.81804,1.81816,7000000.0
2007-04-20 20:17:00,1.81749,1.8176,1.81733,1.81733,11000000.0
2007-04-20 20:18:00,1.81806,1.81806,1.81783,1.81783,9000000.0
2007-04-20 20:19:00,1.81772,1.81804,1.81772,1.81804,8000000.0
2007-04-20 20:20:00,1.81805,1.81824,1.81799,1.81824,7000000.0
2007-04-20 20:21:00,1.81807,1.81807,1.8177,1.81786,11000000.0
2007-04-20 20:22:00,1.81802,1.81802,1.81728,1.81728,7000000.0
2007-04-20 20:23:00,1.81805,1.81805,1.81777,1.81777,7000000.0
2007-04-20 20:24:00,1.81808,1.8182,1.81808,1.81814,8000000.0
2007-04-20 20:25:00,1.81799,1.81822,1.81799,1.81806,11000000.0
2007-04-20 20:26:00,1.81809,1.81815,1.81798,1.81809,8000000.0
2007-04-20 20:27:00,1.81808,1.81808,1.81784,1.81795,9000000.0
2007-04-20 20:28:00,1.81791,1.81807,1.81791,1.81796,7000000.0
2007-04-20 20:29:00,1.81792,1.81804,1.81773,1.81773,8000000.0
2007-04-20 20:30:00,1.81795,1.81806,1.81784,1.81784,8000000.0
2007-04-20 20:31:00,1.8181,1.8182,1.81808,1.8181,7000000.0
2007-04-20 20:32:00,1.81713,1.81778,1.81713,1.81773,7000000.0
2007-04-20 20:33:00,1.81776,1.81784,1.81765,1.81777,7000000.0
2007-04-20 20:34:00,1.8178,1.81804,1.8178,1.81804,8000000.0
2007-04-20 20:35:00,1.81803,1.81818,1.81802,1.81813,9000000.0
2007-04-20 20:36:00,1.81803,1.81803,1.81775,1.81788,7000000.0
2007-04-20 20:37:00,1.81703,1.81767,1.81703,1.81767,11000000.0
2007-04-20 20:38:00,1.81781,1.81781,1.81759,1.81766,10000000.0
2007-04-20 20:39:00,1.81768,1.81768,1.81735,1.81763,9000000.0
2007-04-20 20:40:00,1.8176,1.81781,1.8176,1.81781,8000000.0
2007-04-20 20:41:00,1.81783,1.81783,1.81766,1.81774,8000000.0
2007-04-20 20:42:00,1.8178,1.81781,1.81763,1.81763,11000000.0
2007-04-20 20:43:00,1.81786,1.81791,1.81777,1.81791,8000000.0
2007-04-20 20:44:00,1.81794,1.81814,1.81794,1.81804,10000000.0
2007-04-20 20:45:00,1.81778,1.8179,1.81757,1.8179,7000000.0
2007-04-20 20:46:00,1.81799,1.81815,1.81798,1.81801,8000000.0
2007-04-20 20:47:00,1.81762,1.81812,1.81762,1.81812,7000000.0
2007-04-20 20:48:00,1.81795,1.81801,1.8178,1.81791,10000000.0
2007-04-20 20:49:00,1.81781,1.81786,1.81771,1.81774,7000000.0
2007-04-20 20:50:00,1.81762,1.81762,1.81742,1.81753,8000000.0
2007-04-20 20:51:00,1.81749,1.81749,1.81732,1.81745,9000000.0
2007-04-20 20:52:00,1.81769,1.81769,1.8175,1.81758,11000000.0
2007-04-20 20:53:00,1.81754,1.81754,1.81716,1.81716,11000000.0
2007-04-20 20:54:00,1.81691,1.81733,1.81688,1.81733,11000000.0
2007-04-20 20:55:00,1.8175,1.81753,1.81741,1.8175,8000000.0
2007-04-20 20:56:00,1.8175,1.81757,1.81743,1.81751,7000000.0
2007-04-20 20:57:00,1.81744,1.81744,1.81731,1.81732,7000000.0
2007-04-20 20:58:00,1.81735,1.81743,1.8172,1.81743,7000000.0
2007-04-20 20:59:00,1.81743,1.81751,1.81743,1.81749,7000000.0
2007-04-20 21:00:00,1.8177,1.8177,1.81745,1.81757,7000000.0
2007-04-20 21:01:00,1.81728,1.81742,1.817,1.817,7000000.0
2007-04-20 21:02:00,1.81763,1.81774,1.81758,1.81758,7000000.0
2007-04-20 21:03:00,1.81735,1.81752,1.81733,1.81752,8000000.0
2007-04-20 21:04:00,1.81761,1.81766,1.81727,1.81759,7000000.0
2007-04-20 21:05:00,1.8174,1.81772,1.8174,1.81758,7000000.0
2007-04-20 21:06:00,1.81715,1.81753,1.81715,1.81753,8000000.0
2007-04-20 21:07:00,1.81766,1.81774,1.81762,1.81774,8000000.0
2007-04-20 21:08:00,1.81761,1.81769,1.81755,1.81769,10000000.0
2007-04-20 21:09:00,1.8178,1.81788,1.81776,1.81788,3000000.0
2007-04-20 21:10:00,1.81786,1.81786,1.81775,1.81777,8000000.0
2007-04-20 21:11:00,1.81755,1.81761,1.81748,1.8176,7000000.0
2007-04-20 21:12:00,1.81736,1.81778,1.81736,1.81778,8000000.0
2007-04-20 21:13:00,1.81786,1.81786,1.81757,1.81783,10000000.0
2007-04-20 21:14:00,1.81785,1.81785,1.81766,1.81772,8000000.0
2007-04-20 21:15:00,1.81764,1.81786,1.81762,1.81786,8000000.0
2007-04-20 21:16:00,1.81776,1.81776,1.81706,1.81706,7000000.0
2007-04-20 21:17:00,1.81632,1.81645,1.81632,1.81639,5000000.0
2007-04-20 21:18:00,1.81705,1.81716,1.81692,1.81692,7000000.0
2007-04-20 21:19:00,1.8168,1.8171,1.8168,1.8171,7000000.0
2007-04-20 21:20:00,1.81706,1.81714,1.81696,1.81699,11000000.0
2007-04-20 21:21:00,1.817,1.817,1.81666,1.81668,10000000.0
2007-04-20 21:22:00,1.81663,1.81663,1.8164,1.81649,10000000.0
2007-04-20 21:23:00,1.81656,1.81662,1.81641,1.81651,5000000.0
2007-04-20 21:24:00,1.81645,1.8167,1.81619,1.8167,11000000.0
2007-04-20 21:25:00,1.81652,1.81652,1.81646,1.81648,7000000.0
2007-04-20 21:26:00,1.81662,1.81684,1.81662,1.81684,7000000.0
2007-04-20 21:27:00,1.81677,1.81686,1.81677,1.81682,6000000.0
2007-04-20 21:28:00,1.81692,1.81708,1.8168,1.81708,7000000.0
2007-04-20 21:29:00,1.81721,1.81726,1.8172,1.81724,8000000.0
2007-04-20 21:30:00,1.81705,1.8171,1.81694,1.817,8000000.0
2007-04-20 21:32:00,1.81687,1.81687,1.81658,1.81658,7000000.0
2007-04-20 21:33:00,1.81658,1.81664,1.81637,1.81647,11000000.0
2007-04-20 21:34:00,1.81628,1.81637,1.8162,1.81637,11000000.0
2007-04-20 21:35:00,1.81624,1.81624,1.81572,1.81572,11000000.0
2007-04-20 21:36:00,1.81629,1.81634,1.81617,1.81634,8000000.0
2007-04-20 21:37:00,1.81631,1.81632,1.81609,1.81632,8000000.0
2007-04-20 21:38:00,1.81628,1.81635,1.81618,1.81631,8000000.0
2007-04-20 21:39:00,1.81626,1.81634,1.81618,1.81628,10000000.0
2007-04-20 21:40:00,1.81614,1.81632,1.81614,1.81631,7000000.0
2007-04-20 21:41:00,1.81634,1.81641,1.81624,1.81635,9000000.0
2007-04-20 21:42:00,1.81647,1.81653,1.81627,1.81627,7000000.0
2007-04-20 21:43:00,1.81643,1.81644,1.81642,1.81644,5000000.0
2007-04-20 21:44:00,1.81629,1.8164,1.81626,1.81639,8000000.0
2007-04-20 21:45:00,1.81649,1.81653,1.81643,1.8165,7000000.0
2007-04-20 21:46:00,1.81648,1.81654,1.81645,1.81651,8000000.0
2007-04-20 21:47:00,1.81664,1.81664,1.81652,1.81654,8000000.0
2007-04-20 21:48:00,1.8166,1.81671,1.81652,1.81671,8000000.0
2007-04-20 21:49:00,1.81671,1.81686,1.81669,1.81676,8000000.0
2007-04-20 21:50:00,1.81666,1.81666,1.81651,1.81651,8000000.0
2007-04-20 21:51:00,1.81607,1.81629,1.81595,1.81595,7000000.0
2007-04-20 21:52:00,1.81632,1.81632,1.81591,1.81591,7000000.0
2007-04-20 21:53:00,1.8167,1.8167,1.81661,1.81661,5000000.0
2007-04-20 21:54:00,1.81672,1.81672,1.8165,1.81654,7000000.0
2007-04-20 21:55:00,1.81671,1.81682,1.81657,1.81682,7000000.0
2007-04-20 21:56:00,1.8167,1.81676,1.81649,1.81669,8000000.0
2007-04-20 21:57:00,1.81659,1.81672,1.81623,1.81623,7000000.0
2007-04-20 21:58:00,1.81618,1.81622,1.81601,1.81601,7000000.0
2007-04-20 21:59:00,1.81611,1.81611,1.81569,1.81569,8000000.0
2007-04-20 22:00:00,1.81534,1.81585,1.81532,1.81582,10000000.0
2007-04-20 22:01:00,1.81588,1.81588,1.8156,1.81569,9000000.0
2007-04-20 22:02:00,1.81572,1.81586,1.81571,1.81575,8000000.0
2007-04-20 22:03:00,1.81606,1.81607,1.81603,1.81604,6000000.0
2007-04-20 22:04:00,1.81616,1.81632,1.81616,1.81632,8000000.0
2007-04-20 22:06:00,1.81635,1.81636,1.81631,1.81632,7000000.0
2007-04-20 22:07:00,1.8164,1.81654,1.8164,1.81644,8000000.0
2007-04-20 22:08:00,1.81659,1.81659,1.81633,1.81633,8000000.0
2007-04-20 22:09:00,1.81643,1.81656,1.81643,1.81648,9000000.0
2007-04-20 22:10:00,1.81505,1.81518,1.81505,1.81507,8000000.0
2007-04-20 22:11:00,1.81643,1.81656,1.81637,1.81651,7000000.0
2007-04-20 22:12:00,1.81665,1.81676,1.81665,1.81676,8000000.0
2007-04-20 22:13:00,1.81667,1.81678,1.81655,1.81669,8000000.0
2007-04-20 22:14:00,1.81668,1.81668,1.81645,1.81646,11000000.0
2007-04-20 22:15:00,1.81641,1.81642,1.81608,1.81642,8000000.0
2007-04-20 22:16:00,1.81668,1.8168,1.81655,1.8168,9000000.0
2007-04-20 22:17:00,1.8171,1.8171,1.8171,1.8171,8000000.0
2007-04-20 22:18:00,1.81645,1.81653,1.81641,1.81647,8000000.0
2007-04-20 22:19:00,1.81687,1.81713,1.81687,1.81689,8000000.0
2007-04-20 22:20:00,1.81697,1.817,1.81694,1.81699,7000000.0
2007-04-20 22:21:00,1.81708,1.81729,1.81708,1.8171,8000000.0
2007-04-20 22:22:00,1.81714,1.81773,1.81714,1.81773,7000000.0
2007-04-20 22:23:00,1.81764,1.81775,1.81762,1.8177,6000000.0
2007-04-20 22:24:00,1.81759,1.81801,1.81759,1.818,7000000.0
2007-04-20 22:25:00,1.81813,1.81813,1.81803,1.81813,5000000.0
2007-04-20 22:26:00,1.81777,1.81792,1.81701,1.81701,9000000.0
2007-04-20 22:27:00,1.81671,1.81683,1.8166,1.8168,8000000.0
2007-04-20 22:28:00,1.81679,1.81703,1.81676,1.81703,8000000.0
2007-04-20 22:29:00,1.81697,1.81711,1.81697,1.81705,6000000.0
2007-04-20 22:30:00,1.817,1.8173,1.81685,1.8173,7000000.0
2007-04-20 22:31:00,1.81729,1.81741,1.8171,1.81719,9000000.0
2007-04-20 22:32:00,1.81732,1.81741,1.81712,1.81715,8000000.0
2007-04-20 22:33:00,1.81687,1.81687,1.81632,1.81645,7000000.0
2007-04-20 22:34:00,1.81618,1.81618,1.81588,1.81588,7000000.0
2007-04-20 22:35:00,1.81604,1.81669,1.81604,1.81669,7000000.0
2007-04-20 22:36:00,1.81662,1.81699,1.81662,1.81687,10000000.0
2007-04-20 22:37:00,1.81678,1.81684,1.81668,1.81668,7000000.0
2007-04-20 22:38:00,1.81676,1.8168,1.81669,1.81669,8000000.0
2007-04-20 22:39:00,1.81678,1.817,1.81678,1.81691,10000000.0
2007-04-20 22:40:00,1.81627,1.81664,1.81599,1.81664,7000000.0
2007-04-20 22:41:00,1.8169,1.81706,1.81685,1.81696,8000000.0
2007-04-20 22:42:00,1.81689,1.81689,1.81651,1.81651,8000000.0
2007-04-20 22:43:00,1.81668,1.81678,1.81628,1.81628,9000000.0
2007-04-20 22:44:00,1.81605,1.81647,1.81605,1.81635,11000000.0
2007-04-20 22:45:00,1.81656,1.81704,1.81656,1.81704,11000000.0
2007-04-20 22:46:00,1.81694,1.81709,1.81691,1.81706,8000000.0
2007-04-20 22:47:00,1.8171,1.81737,1.8171,1.81725,11000000.0
2007-04-20 22:48:00,1.81733,1.81737,1.81704,1.81728,8000000.0
2007-04-20 22:49:00,1.81723,1.81736,1.81719,1.81728,7000000.0
2007-04-20 22:50:00,1.8173,1.81738,1.81718,1.81738,7000000.0
2007-04-20 22:51:00,1.81722,1.81747,1.81721,1.8173,10000000.0
2007-04-20 22:52:00,1.81701,1.81701,1.81672,1.81684,8000000.0
2007-04-20 22:53:00,1.81651,1.81651,1.81635,1.81635,4000000.0
2007-04-20 22:54:00,1.8165,1.81679,1.8165,1.81664,8000000.0
2007-04-20 22:55:00,1.81652,1.81652,1.8159,1.8159,7000000.0
2007-04-20 22:56:00,1.81621,1.81621,1.81601,1.81606,7000000.0
2007-04-20 22:57:00,1.8159,1.81593,1.81574,1.81587,7000000.0
2007-04-20 22:58:00,1.81606,1.8161,1.81586,1.81588,7000000.0
2007-04-20 22:59:00,1.81577,1.81587,1.81544,1.81544,7000000.0
2007-04-22 23:00:00,1.8159,1.8159,1.8158,1.8159,8000000.0
2007-04-22 23:02:00,1.81667,1.8167,1.81655,1.81655,8000000.0
2007-04-22 23:04:00,1.81637,1.8164,1.8163,1.81635,8000000.0
2007-04-22 23:05:00,1.81558,1.81626,1.81558,1.81626,7000000.0
2007-04-22 23:06:00,1.81608,1.81649,1.81608,1.81631,9000000.0
2007-04-22 23:07:00,1.8165,1.8165,1.81564,1.81564,10000000.0
2007-04-22 23:08:00,1.8155,1.81638,1.8155,1.81631,7000000.0
2007-04-22 23:09:00,1.81628,1.81638,1.81623,1.81624,9000000.0
2007-04-22 23:10:00,1.81577,1.8158,1.81553,1.8158,11000000.0
2007-04-22 23:12:00,1.81767,1.8177,1.81767,1.8177,2000000.0
2007-04-22 23:13:00,1.8163,1.81641,1.8163,1.81641,6000000.0
2007-04-22 23:14:00,1.81757,1.81758,1.81737,1.81755,8000000.0
2007-04-22 23:15:00,1.81629,1.81642,1.81625,1.81642,9000000.0
2007-04-22 23:16:00,1.8172,1.8175,1.81712,1.81743,11000000.0
2007-04-22 23:17:00,1.81633,1.81636,1.81619,1.81626,7000000.0
2007-04-22 23:18:00,1.81629,1.81634,1.81622,1.81631,8000000.0
2007-04-22 23:20:00,1.81753,1.8176,1.8175,1.8176,9000000.0
2007-04-22 23:21:00,1.81644,1.81647,1.81635,1.81644,9000000.0
2007-04-22 23:22:00,1.81738,1.8175,1.81738,1.81748,11000000.0
2007-04-22 23:23:00,1.81644,1.81644,1.81632,1.81632,6000000.0
2007-04-22 23:24:00,1.8175,1.81758,1.8175,1.81758,7000000.0
2007-04-22 23:26:00,1.81612,1.81629,1.81591,1.81629,8000000.0
2007-04-22 23:27:00,1.81636,1.81636,1.81598,1.81623,9000000.0
2007-04-22 23:28:00,1.81628,1.81649,1.81628,1.81649,10000000.0
2007-04-22 23:29:00,1.81589,1.81632,1.81589,1.81631,9000000.0
2007-04-22 23:30:00,1.81641,1.81641,1.81614,1.81614,8000000.0
2007-04-22 23:31:00,1.81624,1.81626,1.81609,1.81622,7000000.0
2007-04-22 23:32:00,1.81627,1.81648,1.81627,1.81648,8000000.0
2007-04-22 23:34:00,1.8165,1.81663,1.81636,1.81663,7000000.0
2007-04-22 23:35:00,1.81663,1.81669,1.81659,1.81659,9000000.0
2007-04-22 23:36:00,1.81641,1.81691,1.81641,1.81691,7000000.0
2007-04-22 23:37:00,1.81694,1.81704,1.81657,1.81657,9000000.0
2007-04-22 23:38:00,1.8162,1.81679,1.8162,1.81679,8000000.0
2007-04-22 23:39:00,1.81684,1.81684,1.81636,1.81646,10000000.0
2007-04-22 23:40:00,1.81682,1.81682,1.81669,1.81682,8000000.0
2007-04-22 23:41:00,1.81676,1.81683,1.8167,1.8168,8000000.0
2007-04-22 23:42:00,1.81704,1.81715,1.81695,1.81715,7000000.0
2007-04-22 23:43:00,1.81721,1.81724,1.81704,1.81724,7000000.0
2007-04-22 23:44:00,1.81685,1.81685,1.81654,1.81654,7000000.0
2007-04-22 23:45:00,1.81633,1.81659,1.81633,1.81659,7000000.0
2007-04-22 23:46:00,1.81647,1.81659,1.81627,1.81627,8000000.0
2007-04-22 23:47:00,1.81648,1.81648,1.81615,1.81648,5000000.0
2007-04-22 23:48:00,1.81625,1.81641,1.81622,1.81627,7000000.0
2007-04-22 23:49:00,1.81645,1.8165,1.8163,1.81647,10000000.0
2007-04-22 23:50:00,1.81588,1.8159,1.8158,1.8159,7000000.0
2007-04-22 23:51:00,1.81652,1.81652,1.81636,1.81636,7000000.0
2007-04-22 23:52:00,1.81651,1.81655,1.81633,1.8164,11000000.0
2007-04-22 23:54:00,1.81695,1.817,1.81673,1.81695,8000000.0
2007-04-22 23:56:00,1.81638,1.81658,1.81638,1.8165,8000000.0
2007-04-22 23:57:00,1.8171,1.8171,1.81695,1.81695,8000000.0
2007-04-22 23:58:00,1.81673,1.81673,1.81664,1.8167,7000000.0
2007-04-22 23:59:00,1.81671,1.81681,1.81654,1.81681,6000000.0
2007-04-23 00:00:00,1.8166,1.81685,1.8166,1.81676,7000000.0
2007-04-23 00:01:00,1.8168,1.81708,1.81512,1.81698,7000000.0
2007-04-23 00:02:00,1.81707,1.81713,1.81694,1.81694,8000000.0
2007-04-23 00:04:00,1.81704,1.81714,1.81687,1.81714,7000000.0
2007-04-23 00:05:00,1.8176,1.8176,1.8176,1.8176,10000000.0
2007-04-23 00:06:00,1.81697,1.81707,1.81673,1.81673,10000000.0
2007-04-23 00:07:00,1.81672,1.81672,1.8165,1.8165,8000000.0
2007-04-23 00:08:00,1.8165,1.81691,1.8165,1.81691,9000000.0
2007-04-23 00:09:00,1.81691,1.81706,1.81687,1.81698,8000000.0
2007-04-23 00:10:00,1.81703,1.81703,1.81681,1.81681,8000000.0
2007-04-23 00:11:00,1.81692,1.81714,1.81692,1.81711,8000000.0
2007-04-23 00:12:00,1.81718,1.81766,1.81718,1.81766,7000000.0
2007-04-23 00:13:00,1.81785,1.81806,1.81785,1.81796,7000000.0
2007-04-23 00:14:00,1.81766,1.81766,1.81744,1.81752,8000000.0
2007-04-23 00:16:00,1.81729,1.81739,1.81724,1.81729,8000000.0
2007-04-23 00:17:00,1.8172,1.81743,1.81719,1.81734,10000000.0
2007-04-23 00:18:00,1.81745,1.81745,1.81727,1.81738,10000000.0
2007-04-23 00:20:00,1.81735,1.81762,1.81735,1.81762,8000000.0
2007-04-23 00:21:00,1.81767,1.81767,1.8175,1.8175,7000000.0
2007-04-23 00:22:00,1.81797,1.818,1.81795,1.81795,9000000.0
2007-04-23 00:23:00,1.818,1.818,1.818,1.818,10000000.0
2007-04-23 00:24:00,1.81797,1.818,1.81783,1.81783,10000000.0
2007-04-23 00:25:00,1.81739,1.81739,1.81719,1.81721,8000000.0
2007-04-23 00:26:00,1.8176,1.8176,1.81745,1.8175,7000000.0
2007-04-23 00:27:00,1.8172,1.81721,1.8171,1.81714,6000000.0
2007-04-23 00:28:00,1.81714,1.81721,1.81714,1.81717,9000000.0
2007-04-23 00:29:00,1.81738,1.81755,1.81732,1.81737,7000000.0
2007-04-23 00:30:00,1.81719,1.81739,1.81709,1.81725,11000000.0
2007-04-23 00:31:00,1.81725,1.81731,1.81714,1.8173,10000000.0
2007-04-23 00:32:00,1.81729,1.81729,1.81702,1.81702,8000000.0
2007-04-23 00:33:00,1.8178,1.8178,1.8178,1.8178,8000000.0
2007-04-23 00:34:00,1.81745,1.81745,1.81689,1.81689,8000000.0
2007-04-23 00:35:00,1.81733,1.81733,1.81538,1.81724,8000000.0
2007-04-23 00:36:00,1.81703,1.81706,1.81685,1.81706,7000000.0
2007-04-23 00:37:00,1.81706,1.81728,1.81703,1.81728,7000000.0
2007-04-23 00:38:00,1.81735,1.8174,1.817,1.81735,7000000.0
2007-04-23 00:39:00,1.81744,1.81753,1.81737,1.81737,7000000.0
2007-04-23 00:40:00,1.81765,1.81768,1.81757,1.81765,6000000.0
2007-04-23 00:41:00,1.81737,1.81748,1.81726,1.81726,10000000.0
2007-04-23 00:42:00,1.81731,1.81731,1.81678,1.81723,11000000.0
2007-04-23 00:43:00,1.81726,1.81729,1.81694,1.81728,7000000.0
2007-04-23 00:44:00,1.81733,1.81733,1.8172,1.81729,7000000.0
2007-04-23 00:45:00,1.8172,1.81737,1.8172,1.81729,11000000.0
2007-04-23 00:46:00,1.81721,1.81731,1.81708,1.81708,11000000.0
2007-04-23 00:47:00,1.81701,1.81719,1.81688,1.8169,7000000.0
2007-04-23 00:48:00,1.8169,1.81703,1.81679,1.81703,10000000.0
2007-04-23 00:49:00,1.81687,1.81691,1.81676,1.81676,7000000.0
2007-04-23 00:50:00,1.81675,1.81712,1.81675,1.81712,8000000.0
2007-04-23 00:52:00,1.8172,1.81723,1.81712,1.81712,8000000.0
2007-04-23 00:53:00,1.81708,1.81708,1.81679,1.81701,8000000.0
2007-04-23 00:54:00,1.81706,1.81713,1.817,1.81711,8000000.0
2007-04-23 00:55:00,1.81715,1.81725,1.81685,1.81707,7000000.0
2007-04-23 00:56:00,1.8166,1.817,1.8166,1.817,7000000.0
2007-04-23 00:57:00,1.8166,1.81668,1.81645,1.81663,6000000.0
2007-04-23 00:58:00,1.81713,1.81722,1.81707,1.81709,8000000.0
2007-04-23 00:59:00,1.8175,1.8176,1.8175,1.8176,9000000.0
2007-04-23 01:00:00,1.8171,1.8171,1.81681,1.81682,9000000.0
2007-04-23 01:01:00,1.81668,1.81668,1.81652,1.81662,9000000.0
2007-04-23 01:02:00,1.81701,1.81702,1.81668,1.81686,8000000.0
2007-04-23 01:03:00,1.81675,1.81675,1.8166,1.8166,7000000.0
2007-04-23 01:04:00,1.81663,1.81688,1.81655,1.81676,8000000.0
2007-04-23 01:05:00,1.81668,1.81698,1.81667,1.81698,8000000.0
2007-04-23 01:06:00,1.81721,1.81738,1.81721,1.81738,8000000.0
2007-04-23 01:07:00,1.81715,1.8172,1.81682,1.8172,6000000.0
2007-04-23 01:08:00,1.81728,1.81762,1.81728,1.81753,8000000.0
2007-04-23 01:09:00,1.8175,1.8175,1.81737,1.8175,7000000.0
2007-04-23 01:10:00,1.81747,1.81747,1.81724,1.8174,11000000.0
2007-04-23 01:11:00,1.81751,1.81751,1.81743,1.8175,8000000.0
2007-04-23 01:12:00,1.81781,1.81845,1.81781,1.81845,9000000.0
2007-04-23 01:13:00,1.81858,1.81858,1.81829,1.81832,8000000.0
2007-04-23 01:14:00,1.81834,1.81837,1.8181,1.81837,8000000.0
2007-04-23 01:15:00,1.81834,1.81841,1.81811,1.81811,5000000.0
2007-04-23 01:16:00,1.81813,1.81835,1.81813,1.81822,9000000.0
2007-04-23 01:17:00,1.8182,1.81829,1.8182,1.81823,7000000.0
2007-04-23 01:18:00,1.8183,1.81874,1.8183,1.81874,8000000.0
2007-04-23 01:19:00,1.81831,1.81859,1.81831,1.81855,7000000.0
2007-04-23 01:20:00,1.81871,1.8189,1.81871,1.81871,8000000.0
2007-04-23 01:21:00,1.81908,1.81949,1.81908,1.81949,7000000.0
2007-04-23 01:22:00,1.81972,1.81991,1.81967,1.81991,7000000.0
2007-04-23 01:23:00,1.81949,1.81951,1.81914,1.81914,7000000.0
2007-04-23 01:24:00,1.81984,1.81984,1.8196,1.81962,11000000.0
2007-04-23 01:25:00,1.81974,1.81987,1.81962,1.81982,7000000.0
2007-04-23 01:26:00,1.8199,1.8199,1.8194,1.8194,8000000.0
2007-04-23 01:27:00,1.81959,1.81976,1.81959,1.81976,8000000.0
2007-04-23 01:28:00,1.81979,1.81988,1.8197,1.8197,8000000.0
2007-04-23 01:29:00,1.81959,1.81959,1.81947,1.81957,5000000.0
2007-04-23 01:30:00,1.81957,1.81957,1.81925,1.81952,7000000.0
2007-04-23 01:31:00,1.81977,1.81977,1.81932,1.81961,10000000.0
2007-04-23 01:32:00,1.81899,1.81943,1.81899,1.81937,9000000.0
2007-04-23 01:33:00,1.81958,1.81958,1.81908,1.81908,8000000.0
2007-04-23 01:34:00,1.81928,1.81931,1.81895,1.81895,11000000.0
2007-04-23 01:35:00,1.81891,1.81891,1.81873,1.81884,11000000.0
2007-04-23 01:36:00,1.81886,1.81894,1.81881,1.81889,10000000.0
2007-04-23 01:37:00,1.81891,1.81895,1.81884,1.81895,8000000.0
2007-04-23 01:38:00,1.81885,1.81898,1.81885,1.81896,7000000.0
2007-04-23 01:39:00,1.81883,1.81883,1.81867,1.81869,6000000.0
2007-04-23 01:40:00,1.81867,1.81868,1.81836,1.81862,11000000.0
2007-04-23 01:41:00,1.81858,1.81862,1.81838,1.81838,7000000.0
2007-04-23 01:42:00,1.8187,1.8187,1.81812,1.81812,6000000.0
2007-04-23 01:43:00,1.81807,1.81839,1.81807,1.81839,8000000.0
2007-04-23 01:44:00,1.81851,1.81858,1.81839,1.81846,8000000.0
2007-04-23 01:45:00,1.81877,1.81896,1.81869,1.81887,9000000.0
2007-04-23 01:46:00,1.81891,1.81916,1.81891,1.81904,7000000.0
2007-04-23 01:47:00,1.81903,1.81911,1.8189,1.81896,8000000.0
2007-04-23 01:48:00,1.8189,1.8189,1.8186,1.81872,8000000.0
2007-04-23 01:49:00,1.81864,1.8191,1.81864,1.8191,9000000.0
2007-04-23 01:50:00,1.81942,1.81957,1.81919,1.81919,7000000.0
2007-04-23 01:51:00,1.81933,1.81943,1.81924,1.81943,8000000.0
2007-04-23 01:52:00,1.81984,1.82027,1.81984,1.82026,8000000.0
2007-04-23 01:53:00,1.82063,1.82076,1.82052,1.82059,10000000.0
2007-04-23 01:54:00,1.82127,1.82155,1.82106,1.82155,10000000.0
2007-04-23 01:55:00,1.82123,1.82123,1.82092,1.82092,8000000.0
2007-04-23 01:56:00,1.82063,1.82063,1.81856,1.82014,10000000.0
2007-04-23 01:57:00,1.81977,1.8198,1.81968,1.81977,5000000.0
2007-04-23 01:58:00,1.81994,1.82,1.81979,1.81989,8000000.0
2007-04-23 01:59:00,1.82004,1.82004,1.81993,1.81999,10000000.0
2007-04-23 02:00:00,1.81985,1.81986,1.81973,1.81979,10000000.0
2007-04-23 02:01:00,1.81966,1.81988,1.81965,1.81988,8000000.0
2007-04-23 02:02:00,1.81975,1.81975,1.81957,1.81961,5000000.0
2007-04-23 02:03:00,1.8192,1.8193,1.8174,1.8193,10000000.0
2007-04-23 02:04:00,1.81953,1.8198,1.81947,1.8198,8000000.0
2007-04-23 02:05:00,1.81952,1.81961,1.81938,1.81946,10000000.0
2007-04-23 02:06:00,1.81935,1.81935,1.81907,1.81907,10000000.0
2007-04-23 02:07:00,1.81937,1.81957,1.81937,1.81952,8000000.0
2007-04-23 02:08:00,1.81958,1.81958,1.81942,1.81953,8000000.0
2007-04-23 02:09:00,1.81993,1.82033,1.81993,1.81994,7000000.0
2007-04-23 02:10:00,1.81993,1.82014,1.81985,1.81985,9000000.0
2007-04-23 02:11:00,1.81998,1.81998,1.81969,1.81969,8000000.0
2007-04-23 02:12:00,1.81962,1.81997,1.81962,1.81986,8000000.0
2007-04-23 02:13:00,1.81976,1.81984,1.8197,1.81984,7000000.0
2007-04-23 02:14:00,1.81976,1.81996,1.81976,1.81996,9000000.0
2007-04-23 02:15:00,1.81996,1.82016,1.81996,1.82016,8000000.0
2007-04-23 02:16:00,1.82014,1.82015,1.82006,1.82006,8000000.0
2007-04-23 02:17:00,1.82017,1.82023,1.82006,1.82023,6000000.0
2007-04-23 02:18:00,1.81962,1.81995,1.81925,1.81925,7000000.0
2007-04-23 02:19:00,1.82015,1.82015,1.81967,1.81995,11000000.0
2007-04-23 02:20:00,1.8199,1.81996,1.81986,1.81987,6000000.0
2007-04-23 02:21:00,1.81987,1.81998,1.81983,1.81991,7000000.0
2007-04-23 02:22:00,1.81993,1.81993,1.81958,1.81958,8000000.0
2007-04-23 02:23:00,1.81951,1.81953,1.81945,1.81952,10000000.0
2007-04-23 02:24:00,1.81973,1.81973,1.81925,1.81925,11000000.0
2007-04-23 02:25:00,1.81939,1.81948,1.81936,1.81936,11000000.0
2007-04-23 02:26:00,1.81943,1.81943,1.81929,1.81933,8000000.0
2007-04-23 02:27:00,1.81934,1.81962,1.8193,1.81953,9000000.0
2007-04-23 02:28:00,1.81954,1.81954,1.81893,1.81909,10000000.0
2007-04-23 02:29:00,1.81895,1.81917,1.81878,1.81917,7000000.0
2007-04-23 02:30:00,1.81944,1.81946,1.81939,1.81942,5000000.0
2007-04-23 02:31:00,1.81935,1.81935,1.8192,1.81921,8000000.0
2007-04-23 02:32:00,1.81874,1.81874,1.81822,1.81822,8000000.0
2007-04-23 02:33:00,1.81822,1.81847,1.81822,1.81833,8000000.0
2007-04-23 02:34:00,1.81869,1.81869,1.81836,1.81851,7000000.0
2007-04-23 02:35:00,1.81922,1.81937,1.81922,1.81931,11000000.0
2007-04-23 02:36:00,1.81904,1.81937,1.81904,1.81928,7000000.0
2007-04-23 02:37:00,1.81935,1.8195,1.81928,1.8195,7000000.0
2007-04-23 02:38:00,1.8193,1.81942,1.81923,1.81942,7000000.0
2007-04-23 02:39:00,1.81918,1.81941,1.81918,1.81934,8000000.0
2007-04-23 02:40:00,1.8193,1.81963,1.8193,1.81958,7000000.0
2007-04-23 02:41:00,1.81975,1.81993,1.81954,1.8199,8000000.0
2007-04-23 02:42:00,1.82014,1.82014,1.81989,1.81989,3000000.0
2007-04-23 02:43:00,1.81933,1.81933,1.81909,1.81926,9000000.0
2007-04-23 02:44:00,1.8199,1.8202,1.8199,1.82013,5000000.0
2007-04-23 02:45:00,1.82038,1.82038,1.8202,1.8203,8000000.0
2007-04-23 02:46:00,1.82016,1.82037,1.82009,1.82009,8000000.0
2007-04-23 02:47:00,1.81996,1.82017,1.81984,1.82017,9000000.0
2007-04-23 02:48:00,1.82011,1.82011,1.81968,1.81968,8000000.0
2007-04-23 02:49:00,1.8193,1.81936,1.81895,1.81899,11000000.0
2007-04-23 02:50:00,1.81904,1.81911,1.81882,1.81911,7000000.0
2007-04-23 02:51:00,1.81908,1.81908,1.81871,1.81904,8000000.0
2007-04-23 02:52:00,1.81914,1.81936,1.81893,1.81936,6000000.0
2007-04-23 02:53:00,1.81938,1.81947,1.81928,1.81947,8000000.0
2007-04-23 02:54:00,1.81959,1.81959,1.81942,1.81955,8000000.0
2007-04-23 02:55:00,1.8197,1.82002,1.8197,1.82002,8000000.0
2007-04-23 02:56:00,1.81932,1.81954,1.819,1.81936,7000000.0
2007-04-23 02:57:00,1.82028,1.82028,1.82004,1.82023,8000000.0
2007-04-23 02:58:00,1.82017,1.8202,1.82006,1.82017,9000000.0
2007-04-23 02:59:00,1.82023,1.82026,1.82013,1.82022,9000000.0
2007-04-23 03:00:00,1.82024,1.82027,1.82011,1.82016,6000000.0
2007-04-23 03:01:00,1.81997,1.81997,1.81978,1.81978,8000000.0
2007-04-23 03:02:00,1.81988,1.82005,1.81986,1.82004,6000000.0
2007-04-23 03:03:00,1.81999,1.81999,1.81963,1.81963,7000000.0
2007-04-23 03:04:00,1.81976,1.81978,1.81944,1.81973,7000000.0
2007-04-23 03:05:00,1.81949,1.81975,1.81944,1.81971,8000000.0
2007-04-23 03:06:00,1.81962,1.81963,1.81946,1.81953,8000000.0
2007-04-23 03:07:00,1.81956,1.81995,1.81956,1.81993,8000000.0
2007-04-23 03:08:00,1.81992,1.81996,1.81987,1.81987,5000000.0
2007-04-23 03:09:00,1.8199,1.81996,1.81985,1.81996,8000000.0
2007-04-23 03:10:00,1.82009,1.82013,1.81949,1.81949,7000000.0
2007-04-23 03:11:00,1.81979,1.82008,1.81979,1.82008,10000000.0
2007-04-23 03:12:00,1.82018,1.82018,1.81996,1.82003,7000000.0
2007-04-23 03:13:00,1.82014,1.82014,1.81971,1.81971,11000000.0
2007-04-23 03:14:00,1.81988,1.82018,1.81986,1.81991,11000000.0
2007-04-23 03:15:00,1.81992,1.82017,1.81971,1.82017,7000000.0
2007-04-23 03:16:00,1.82019,1.82019,1.81982,1.81999,7000000.0
2007-04-23 03:17:00,1.81963,1.81973,1.81908,1.81973,11000000.0
2007-04-23 03:18:00,1.81979,1.81995,1.81973,1.81995,10000000.0
2007-04-23 03:19:00,1.81992,1.81995,1.8198,1.81986,6000000.0
2007-04-23 03:20:00,1.81993,1.82002,1.81977,1.81977,7000000.0
2007-04-23 03:21:00,1.81984,1.81985,1.81945,1.81977,7000000.0
2007-04-23 03:22:00,1.81966,1.81983,1.81933,1.81983,7000000.0
2007-04-23 03:23:00,1.81981,1.81981,1.81931,1.81954,7000000.0
2007-04-23 03:24:00,1.81971,1.82,1.81791,1.82,8000000.0
2007-04-23 03:25:00,1.82005,1.82005,1.81983,1.8199,8000000.0
2007-04-23 03:26:00,1.81983,1.81983,1.81961,1.81977,7000000.0
2007-04-23 03:27:00,1.81971,1.81971,1.81933,1.81936,8000000.0
2007-04-23 03:28:00,1.81936,1.81942,1.81922,1.81932,10000000.0
2007-04-23 03:29:00,1.81921,1.81926,1.81892,1.81892,11000000.0
2007-04-23 03:30:00,1.81929,1.81933,1.81906,1.81912,7000000.0
2007-04-23 03:31:00,1.81933,1.82024,1.81933,1.82024,9000000.0
2007-04-23 03:32:00,1.81996,1.81996,1.81951,1.81955,6000000.0
2007-04-23 03:33:00,1.81982,1.81997,1.8192,1.8192,7000000.0
2007-04-23 03:34:00,1.81925,1.81938,1.81911,1.81938,8000000.0
2007-04-23 03:35:00,1.8195,1.81964,1.81931,1.81931,10000000.0
2007-04-23 03:36:00,1.81983,1.81996,1.81983,1.81995,5000000.0
2007-04-23 03:37:00,1.82029,1.82058,1.82029,1.82046,9000000.0
2007-04-23 03:38:00,1.82047,1.82068,1.82047,1.82068,7000000.0
2007-04-23 03:39:00,1.82067,1.82067,1.82029,1.82029,8000000.0
2007-04-23 03:40:00,1.8203,1.82049,1.82008,1.82049,7000000.0
2007-04-23 03:41:00,1.82005,1.82028,1.82,1.82028,10000000.0
2007-04-23 03:42:00,1.81998,1.82043,1.81958,1.81958,10000000.0
2007-04-23 03:43:00,1.82017,1.82028,1.8198,1.82005,8000000.0
2007-04-23 03:44:00,1.82022,1.82022,1.81989,1.81989,8000000.0
2007-04-23 03:45:00,1.81998,1.82003,1.81976,1.82003,8000000.0
2007-04-23 03:46:00,1.81979,1.81979,1.81941,1.81974,7000000.0
2007-04-23 03:47:00,1.81992,1.81998,1.81971,1.81971,7000000.0
2007-04-23 03:48:00,1.81972,1.81972,1.81964,1.81964,2000000.0
2007-04-23 03:49:00,1.81907,1.81907,1.81881,1.81881,8000000.0
2007-04-23 03:50:00,1.8188,1.81929,1.8188,1.81921,8000000.0
2007-04-23 03:51:00,1.81918,1.81918,1.81893,1.81893,9000000.0
2007-04-23 03:52:00,1.81892,1.81914,1.81889,1.81914,8000000.0
2007-04-23 03:53:00,1.81923,1.81935,1.81919,1.81926,10000000.0
2007-04-23 03:54:00,1.81915,1.81936,1.81884,1.81903,7000000.0
2007-04-23 03:55:00,1.81964,1.81968,1.81944,1.81963,7000000.0
2007-04-23 03:56:00,1.81977,1.81977,1.81948,1.81961,7000000.0
2007-04-23 03:57:00,1.81946,1.8195,1.81928,1.81937,8000000.0
2007-04-23 03:58:00,1.81948,1.81965,1.81774,1.81936,7000000.0
2007-04-23 03:59:00,1.81931,1.81943,1.81928,1.81928,7000000.0
2007-04-23 04:00:00,1.81938,1.81948,1.81918,1.81931,6000000.0
2007-04-23 04:01:00,1.81927,1.81932,1.81909,1.81932,7000000.0
2007-04-23 04:02:00,1.81924,1.81937,1.81924,1.81933,8000000.0
2007-04-23 04:03:00,1.81927,1.81975,1.81927,1.8197,8000000.0
2007-04-23 04:04:00,1.8199,1.81995,1.8196,1.8196,8000000.0
2007-04-23 04:05:00,1.81998,1.81998,1.81967,1.81986,8000000.0
2007-04-23 04:06:00,1.81963,1.81988,1.81946,1.81954,9000000.0
2007-04-23 04:07:00,1.8194,1.81951,1.81926,1.81936,11000000.0
2007-04-23 04:08:00,1.8196,1.8196,1.81848,1.81848,7000000.0
2007-04-23 04:09:00,1.81958,1.81974,1.81958,1.81974,7000000.0
2007-04-23 04:10:00,1.82007,1.82028,1.82007,1.82028,10000000.0
2007-04-23 04:11:00,1.81995,1.82005,1.81981,1.81982,7000000.0
2007-04-23 04:12:00,1.82005,1.82029,1.81986,1.82027,5000000.0
2007-04-23 04:13:00,1.82028,1.82028,1.81966,1.81966,8000000.0
2007-04-23 04:14:00,1.82002,1.82018,1.81991,1.82002,7000000.0
2007-04-23 04:15:00,1.82003,1.82011,1.82003,1.82007,7000000.0
2007-04-23 04:16:00,1.82008,1.82015,1.81997,1.82006,7000000.0
2007-04-23 04:17:00,1.82008,1.82008,1.81979,1.8198,7000000.0
2007-04-23 04:18:00,1.81938,1.81944,1.81924,1.8194,8000000.0
2007-04-23 04:19:00,1.81946,1.81946,1.8192,1.81941,8000000.0
2007-04-23 04:20:00,1.8194,1.8196,1.81931,1.81948,10000000.0
2007-04-23 04:21:00,1.81939,1.81957,1.81926,1.81926,8000000.0
2007-04-23 04:22:00,1.81961,1.81961,1.81945,1.8195,9000000.0
2007-04-23 04:23:00,1.81955,1.81956,1.81931,1.81933,7000000.0
2007-04-23 04:24:00,1.81921,1.81923,1.81908,1.81923,9000000.0
2007-04-23 04:25:00,1.81928,1.81932,1.81908,1.81924,7000000.0
2007-04-23 04:26:00,1.8188,1.8188,1.81856,1.81857,7000000.0
2007-04-23 04:27:00,1.81899,1.81919,1.81899,1.81915,8000000.0
2007-04-23 04:28:00,1.81885,1.81914,1.81867,1.81914,7000000.0
2007-04-23 04:29:00,1.81912,1.81938,1.81912,1.81927,8000000.0
2007-04-23 04:30:00,1.81929,1.81981,1.81923,1.81981,9000000.0
2007-04-23 04:31:00,1.81951,1.81985,1.81946,1.81985,10000000.0
2007-04-23 04:32:00,1.81983,1.81988,1.81956,1.81976,9000000.0
2007-04-23 04:33:00,1.81976,1.81997,1.81976,1.81978,8000000.0
2007-04-23 04:34:00,1.81993,1.81999,1.81967,1.81967,7000000.0
2007-04-23 04:35:00,1.8198,1.81991,1.81972,1.81972,7000000.0
2007-04-23 04:36:00,1.81959,1.81988,1.81958,1.81988,6000000.0
2007-04-23 04:37:00,1.81992,1.81992,1.81978,1.81978,11000000.0
2007-04-23 04:38:00,1.8199,1.82006,1.81982,1.82006,9000000.0
2007-04-23 04:39:00,1.82027,1.82027,1.82007,1.82007,9000000.0
2007-04-23 04:40:00,1.81985,1.81992,1.81972,1.81972,9000000.0
2007-04-23 04:41:00,1.81976,1.81989,1.81973,1.81989,8000000.0
2007-04-23 04:42:00,1.82002,1.82015,1.8198,1.8198,7000000.0
2007-04-23 04:43:00,1.81974,1.81994,1.81953,1.81953,11000000.0
2007-04-23 04:44:00,1.8199,1.82006,1.8199,1.81998,9000000.0
2007-04-23 04:45:00,1.82007,1.82012,1.81973,1.81987,8000000.0
2007-04-23 04:46:00,1.81973,1.81984,1.81973,1.81975,6000000.0
2007-04-23 04:47:00,1.81968,1.81968,1.81966,1.81966,2000000.0
2007-04-23 04:48:00,1.81967,1.81997,1.81959,1.81997,7000000.0
2007-04-23 04:49:00,1.82013,1.82014,1.81984,1.82014,11000000.0
2007-04-23 04:50:00,1.81978,1.81987,1.81935,1.81987,9000000.0
2007-04-23 04:51:00,1.82013,1.82022,1.81984,1.81984,7000000.0
2007-04-23 04:52:00,1.82001,1.82001,1.81979,1.81979,10000000.0
2007-04-23 04:53:00,1.81967,1.81979,1.81947,1.81947,9000000.0
2007-04-23 04:54:00,1.82007,1.8202,1.81999,1.8202,7000000.0
2007-04-23 04:55:00,1.82026,1.82049,1.82026,1.82049,8000000.0
2007-04-23 04:56:00,1.82026,1.82042,1.82019,1.82019,7000000.0
2007-04-23 04:57:00,1.82006,1.8202,1.82005,1.8202,8000000.0
2007-04-23 04:58:00,1.82037,1.82037,1.81993,1.82,8000000.0
2007-04-23 04:59:00,1.82001,1.82001,1.81978,1.81987,8000000.0
2007-04-23 05:00:00,1.81981,1.82002,1.81981,1.81996,7000000.0
2007-04-23 05:01:00,1.82015,1.82029,1.8201,1.8201,7000000.0
2007-04-23 05:02:00,1.8201,1.8201,1.8199,1.82005,7000000.0
2007-04-23 05:03:00,1.81999,1.81999,1.81987,1.81998,7000000.0
2007-04-23 05:04:00,1.81998,1.82027,1.81998,1.82006,7000000.0
2007-04-23 05:05:00,1.82,1.82011,1.81999,1.82007,8000000.0
2007-04-23 05:06:00,1.8198,1.8198,1.81975,1.81976,4000000.0
2007-04-23 05:07:00,1.81957,1.81957,1.81897,1.81897,8000000.0
2007-04-23 05:08:00,1.81952,1.81952,1.8191,1.81932,10000000.0
2007-04-23 05:09:00,1.81944,1.81944,1.81924,1.81927,7000000.0
2007-04-23 05:10:00,1.81942,1.81942,1.81924,1.81926,7000000.0
2007-04-23 05:11:00,1.81959,1.81979,1.8195,1.81972,8000000.0
2007-04-23 05:12:00,1.81973,1.81979,1.81949,1.81949,11000000.0
2007-04-23 05:13:00,1.81869,1.81869,1.81845,1.81847,8000000.0
2007-04-23 05:14:00,1.81953,1.81965,1.81946,1.81962,11000000.0
2007-04-23 05:15:00,1.81966,1.81973,1.81956,1.81956,11000000.0
2007-04-23 05:16:00,1.81968,1.81968,1.81947,1.81947,9000000.0
2007-04-23 05:17:00,1.81929,1.81966,1.81929,1.81966,8000000.0
2007-04-23 05:18:00,1.81966,1.81967,1.81951,1.81959,8000000.0
2007-04-23 05:19:00,1.81953,1.81955,1.81929,1.81955,7000000.0
2007-04-23 05:20:00,1.81953,1.81953,1.81936,1.81936,10000000.0
2007-04-23 05:21:00,1.81955,1.81973,1.81935,1.81935,8000000.0
2007-04-23 05:22:00,1.81917,1.81934,1.81917,1.81932,7000000.0
2007-04-23 05:23:00,1.81938,1.81938,1.81922,1.81926,10000000.0
2007-04-23 05:24:00,1.81878,1.81907,1.81874,1.81874,7000000.0
2007-04-23 05:25:00,1.81924,1.81924,1.81911,1.81911,7000000.0
2007-04-23 05:26:00,1.8192,1.81927,1.81898,1.81922,7000000.0
2007-04-23 05:27:00,1.81841,1.81919,1.81813,1.81919,8000000.0
2007-04-23 05:28:00,1.81944,1.8196,1.81943,1.81943,9000000.0
2007-04-23 05:29:00,1.81916,1.81916,1.8187,1.81879,7000000.0
2007-04-23 05:30:00,1.81925,1.81925,1.81887,1.81887,6000000.0
2007-04-23 05:31:00,1.81905,1.81933,1.81896,1.81933,8000000.0
2007-04-23 05:32:00,1.81865,1.81922,1.81863,1.81898,8000000.0
2007-04-23 05:33:00,1.81937,1.81951,1.81926,1.81926,9000000.0
2007-04-23 05:34:00,1.81949,1.81961,1.81944,1.81961,5000000.0
2007-04-23 05:35:00,1.81946,1.81974,1.81933,1.81933,7000000.0
2007-04-23 05:36:00,1.81963,1.81971,1.81957,1.81971,6000000.0
2007-04-23 05:37:00,1.81967,1.81967,1.81958,1.81962,7000000.0
2007-04-23 05:38:00,1.81953,1.81953,1.81912,1.8193,8000000.0
2007-04-23 05:39:00,1.81872,1.81915,1.81857,1.81893,7000000.0
2007-04-23 05:40:00,1.81915,1.81926,1.81902,1.81923,8000000.0
2007-04-23 05:41:00,1.81926,1.81926,1.81915,1.81916,8000000.0
2007-04-23 05:42:00,1.81919,1.81922,1.81905,1.81922,7000000.0
2007-04-23 05:43:00,1.81925,1.81925,1.819,1.81917,9000000.0
2007-04-23 05:44:00,1.81939,1.81945,1.8191,1.8192,8000000.0
2007-04-23 05:45:00,1.81917,1.81948,1.81917,1.81948,11000000.0
2007-04-23 05:46:00,1.81943,1.8195,1.81902,1.81902,8000000.0
2007-04-23 05:47:00,1.81933,1.81945,1.81932,1.81943,8000000.0
2007-04-23 05:48:00,1.81897,1.8192,1.81895,1.81915,7000000.0
2007-04-23 05:49:00,1.8194,1.81945,1.81922,1.81922,8000000.0
2007-04-23 05:50:00,1.81962,1.81978,1.81961,1.81968,9000000.0
2007-04-23 05:51:00,1.81941,1.81951,1.81918,1.81951,8000000.0
2007-04-23 05:52:00,1.81938,1.81955,1.81938,1.81938,8000000.0
2007-04-23 05:53:00,1.81948,1.81994,1.81948,1.81994,7000000.0
2007-04-23 05:54:00,1.81992,1.81992,1.81963,1.81964,10000000.0
2007-04-23 05:55:00,1.81971,1.81999,1.81971,1.81987,8000000.0
2007-04-23 05:56:00,1.81986,1.81986,1.81966,1.81966,4000000.0
2007-04-23 05:57:00,1.81972,1.82086,1.81972,1.82086,8000000.0
2007-04-23 05:58:00,1.82086,1.82086,1.82029,1.8208,9000000.0
2007-04-23 05:59:00,1.82064,1.82091,1.82064,1.82091,10000000.0
2007-04-23 06:00:00,1.8213,1.82182,1.8213,1.82182,8000000.0
2007-04-23 06:01:00,1.82169,1.8219,1.82169,1.82181,7000000.0
2007-04-23 06:02:00,1.82174,1.82208,1.82174,1.82197,7000000.0
2007-04-23 06:03:00,1.82236,1.82236,1.82191,1.82191,8000000.0
2007-04-23 06:04:00,1.8219,1.82233,1.82179,1.82233,7000000.0
2007-04-23 06:05:00,1.82239,1.82239,1.82195,1.82198,7000000.0
2007-04-23 06:06:00,1.82204,1.8221,1.82202,1.82202,5000000.0
2007-04-23 06:07:00,1.82232,1.82246,1.82232,1.82246,7000000.0
2007-04-23 06:08:00,1.82222,1.82248,1.82222,1.82224,7000000.0
2007-04-23 06:09:00,1.8223,1.82232,1.82219,1.82227,8000000.0
2007-04-23 06:10:00,1.82208,1.82221,1.82202,1.82221,8000000.0
2007-04-23 06:11:00,1.82253,1.82253,1.82207,1.8223,8000000.0
2007-04-23 06:12:00,1.82325,1.82325,1.82296,1.82316,8000000.0
2007-04-23 06:13:00,1.82323,1.82342,1.8232,1.82341,8000000.0
2007-04-23 06:14:00,1.82367,1.82367,1.8235,1.82367,7000000.0
2007-04-23 06:15:00,1.82357,1.82357,1.82271,1.82271,8000000.0
2007-04-23 06:16:00,1.82226,1.82294,1.82226,1.82294,5000000.0
2007-04-23 06:17:00,1.82271,1.82304,1.82271,1.82292,7000000.0
2007-04-23 06:18:00,1.82262,1.82276,1.82251,1.82276,9000000.0
2007-04-23 06:19:00,1.82313,1.82339,1.82313,1.82319,7000000.0
2007-04-23 06:20:00,1.8225,1.82335,1.8225,1.82335,10000000.0
2007-04-23 06:21:00,1.82331,1.82334,1.82316,1.82327,8000000.0
2007-04-23 06:22:00,1.82281,1.82339,1.82254,1.82339,8000000.0
2007-04-23 06:23:00,1.82396,1.82441,1.82396,1.82404,8000000.0
2007-04-23 06:24:00,1.82347,1.82383,1.82347,1.82383,11000000.0
2007-04-23 06:25:00,1.82408,1.82408,1.82369,1.82389,11000000.0
2007-04-23 06:26:00,1.82424,1.82429,1.82401,1.82419,11000000.0
2007-04-23 06:27:00,1.82411,1.82437,1.82396,1.82437,7000000.0
2007-04-23 06:28:00,1.82458,1.82458,1.82428,1.82436,8000000.0
2007-04-23 06:29:00,1.82432,1.82434,1.82423,1.82428,8000000.0
2007-04-23 06:30:00,1.82436,1.82449,1.82427,1.82449,8000000.0
2007-04-23 06:31:00,1.82461,1.82461,1.82424,1.82432,7000000.0
2007-04-23 06:32:00,1.82433,1.82433,1.8241,1.8241,6000000.0
2007-04-23 06:33:00,1.82415,1.82415,1.82397,1.82397,7000000.0
2007-04-23 06:34:00,1.82343,1.8237,1.82319,1.82319,7000000.0
2007-04-23 06:35:00,1.8239,1.824,1.82384,1.82395,11000000.0
2007-04-23 06:36:00,1.82402,1.8242,1.82397,1.82413,5000000.0
2007-04-23 06:37:00,1.82425,1.82425,1.82405,1.82418,10000000.0
2007-04-23 06:38:00,1.8243,1.82453,1.8243,1.82453,10000000.0
2007-04-23 06:39:00,1.82444,1.82444,1.82403,1.82403,11000000.0
2007-04-23 06:40:00,1.82415,1.82434,1.82414,1.8242,7000000.0
2007-04-23 06:41:00,1.82416,1.82416,1.82306,1.82306,7000000.0
2007-04-23 06:42:00,1.82314,1.82323,1.82307,1.82319,5000000.0
2007-04-23 06:43:00,1.82336,1.82349,1.82331,1.8234,7000000.0
2007-04-23 06:44:00,1.82338,1.82349,1.82333,1.82343,8000000.0
2007-04-23 06:45:00,1.82369,1.82369,1.82336,1.82355,8000000.0
2007-04-23 06:46:00,1.8236,1.82381,1.82346,1.82381,10000000.0
2007-04-23 06:47:00,1.82394,1.82406,1.82382,1.82406,8000000.0
2007-04-23 06:48:00,1.82412,1.82417,1.82354,1.82354,7000000.0
2007-04-23 06:49:00,1.82347,1.82417,1.82347,1.82417,8000000.0
2007-04-23 06:50:00,1.82459,1.82459,1.82441,1.82442,3000000.0
2007-04-23 06:51:00,1.82464,1.82512,1.82464,1.82512,10000000.0
2007-04-23 06:52:00,1.82477,1.82477,1.82423,1.82423,8000000.0
2007-04-23 06:53:00,1.82414,1.82465,1.82414,1.82461,8000000.0
2007-04-23 06:54:00,1.8248,1.82536,1.82471,1.82522,7000000.0
2007-04-23 06:55:00,1.82589,1.82611,1.82563,1.82607,7000000.0
2007-04-23 06:56:00,1.82567,1.82581,1.82557,1.82557,8000000.0
2007-04-23 06:57:00,1.82556,1.82556,1.8252,1.8252,7000000.0
2007-04-23 06:58:00,1.82524,1.8254,1.82524,1.82528,7000000.0
2007-04-23 06:59:00,1.82519,1.82539,1.82519,1.82539,7000000.0
2007-04-23 07:00:00,1.82539,1.82545,1.8253,1.82538,7000000.0
2007-04-23 07:01:00,1.82553,1.82561,1.82545,1.82552,7000000.0
2007-04-23 07:02:00,1.82568,1.82628,1.82568,1.82628,7000000.0
2007-04-23 07:03:00,1.82648,1.82671,1.82643,1.82671,7000000.0
2007-04-23 07:04:00,1.82666,1.82666,1.8255,1.8255,8000000.0
2007-04-23 07:05:00,1.8257,1.82611,1.8257,1.82609,11000000.0
2007-04-23 07:06:00,1.82585,1.82631,1.82585,1.82626,11000000.0
2007-04-23 07:07:00,1.82604,1.8265,1.82604,1.82645,11000000.0
2007-04-23 07:08:00,1.82649,1.82675,1.82649,1.82661,9000000.0
2007-04-23 07:09:00,1.82633,1.82647,1.82623,1.8263,8000000.0
2007-04-23 07:10:00,1.82659,1.82677,1.82648,1.82677,7000000.0
2007-04-23 07:11:00,1.82691,1.82691,1.8265,1.8265,10000000.0
2007-04-23 07:12:00,1.82667,1.82714,1.82667,1.82714,7000000.0
2007-04-23 07:13:00,1.82693,1.82731,1.82693,1.82731,8000000.0
2007-04-23 07:14:00,1.8274,1.82761,1.82735,1.82735,7000000.0
2007-04-23 07:15:00,1.82747,1.82803,1.82747,1.82763,10000000.0
2007-04-23 07:16:00,1.82755,1.82755,1.82718,1.82735,8000000.0
2007-04-23 07:17:00,1.82743,1.82776,1.82743,1.82776,11000000.0
2007-04-23 07:18:00,1.82767,1.82807,1.82767,1.82807,8000000.0
2007-04-23 07:19:00,1.82818,1.82829,1.82788,1.82788,8000000.0
2007-04-23 07:20:00,1.82804,1.82804,1.82772,1.82787,9000000.0
2007-04-23 07:21:00,1.82737,1.82748,1.82725,1.82748,10000000.0
2007-04-23 07:22:00,1.82731,1.82766,1.82731,1.82766,11000000.0
2007-04-23 07:23:00,1.82711,1.82711,1.82672,1.82708,7000000.0
2007-04-23 07:24:00,1.82713,1.82716,1.82686,1.82686,9000000.0
2007-04-23 07:25:00,1.82721,1.82721,1.82708,1.82715,8000000.0
2007-04-23 07:26:00,1.82705,1.82705,1.82688,1.827,7000000.0
2007-04-23 07:27:00,1.82745,1.82755,1.82743,1.8275,7000000.0
2007-04-23 07:28:00,1.82746,1.82758,1.82721,1.82758,7000000.0
2007-04-23 07:29:00,1.82748,1.82779,1.82748,1.82751,8000000.0
2007-04-23 07:30:00,1.82741,1.82743,1.82703,1.82703,8000000.0
2007-04-23 07:31:00,1.82705,1.82715,1.82696,1.82696,7000000.0
2007-04-23 07:32:00,1.82715,1.82732,1.82713,1.82726,9000000.0
2007-04-23 07:33:00,1.82717,1.8272,1.8271,1.82714,8000000.0
2007-04-23 07:34:00,1.827,1.827,1.82585,1.82585,11000000.0
2007-04-23 07:35:00,1.82594,1.82611,1.82594,1.82598,8000000.0
2007-04-23 07:36:00,1.82582,1.82588,1.82562,1.82562,7000000.0
2007-04-23 07:37:00,1.82526,1.82532,1.82522,1.82525,7000000.0
2007-04-23 07:38:00,1.82555,1.82585,1.82536,1.82585,11000000.0
2007-04-23 07:39:00,1.82564,1.82564,1.82527,1.82527,7000000.0
2007-04-23 07:40:00,1.82511,1.8254,1.82489,1.82489,8000000.0
2007-04-23 07:41:00,1.82486,1.82491,1.82473,1.82476,9000000.0
2007-04-23 07:42:00,1.82534,1.82537,1.82516,1.82533,11000000.0
2007-04-23 07:43:00,1.82548,1.82588,1.82548,1.82588,7000000.0
2007-04-23 07:44:00,1.82607,1.82607,1.82589,1.82597,7000000.0
2007-04-23 07:45:00,1.82583,1.82583,1.82569,1.82578,7000000.0
2007-04-23 07:46:00,1.82566,1.82566,1.8255,1.8255,4000000.0
2007-04-23 07:47:00,1.82559,1.82607,1.82549,1.82607,7000000.0
2007-04-23 07:48:00,1.82579,1.82613,1.82579,1.82599,8000000.0
2007-04-23 07:49:00,1.8261,1.8263,1.8261,1.82626,8000000.0
2007-04-23 07:50:00,1.8262,1.82629,1.82606,1.82607,7000000.0
2007-04-23 07:51:00,1.8261,1.8261,1.82557,1.82586,8000000.0
2007-04-23 07:52:00,1.82569,1.8258,1.82554,1.82554,10000000.0
2007-04-23 07:53:00,1.82531,1.82568,1.82531,1.82568,11000000.0
2007-04-23 07:54:00,1.82586,1.82587,1.82563,1.82565,9000000.0
2007-04-23 07:55:00,1.82574,1.82574,1.82549,1.82549,9000000.0
2007-04-23 07:56:00,1.82568,1.82568,1.82523,1.82523,9000000.0
2007-04-23 07:57:00,1.82504,1.82532,1.82492,1.82492,7000000.0
2007-04-23 07:58:00,1.82501,1.82526,1.82501,1.82526,7000000.0
2007-04-23 07:59:00,1.8249,1.82508,1.82472,1.82508,7000000.0
2007-04-23 08:00:00,1.82504,1.82528,1.82504,1.8251,8000000.0
2007-04-23 08:01:00,1.82509,1.82513,1.82487,1.82508,10000000.0
2007-04-23 08:02:00,1.82482,1.82499,1.82467,1.82499,7000000.0
2007-04-23 08:03:00,1.82479,1.82505,1.82475,1.82497,8000000.0
2007-04-23 08:04:00,1.82497,1.82554,1.82497,1.82544,8000000.0
2007-04-23 08:05:00,1.82531,1.82539,1.82522,1.82529,8000000.0
2007-04-23 08:06:00,1.82536,1.82536,1.82529,1.82529,2000000.0
2007-04-23 08:07:00,1.82519,1.82522,1.82503,1.82514,7000000.0
2007-04-23 08:08:00,1.82519,1.82519,1.82493,1.82493,7000000.0
2007-04-23 08:09:00,1.82465,1.82481,1.82454,1.82481,7000000.0
2007-04-23 08:10:00,1.82497,1.82497,1.82475,1.82475,7000000.0
2007-04-23 08:11:00,1.82413,1.82413,1.82365,1.82401,8000000.0
2007-04-23 08:12:00,1.8242,1.82422,1.82409,1.82409,9000000.0
2007-04-23 08:13:00,1.82417,1.82417,1.82392,1.82393,7000000.0
2007-04-23 08:14:00,1.82347,1.82385,1.82347,1.82381,9000000.0
2007-04-23 08:15:00,1.82405,1.82405,1.8237,1.8237,8000000.0
2007-04-23 08:16:00,1.82388,1.82408,1.82385,1.82408,11000000.0
2007-04-23 08:17:00,1.82385,1.82385,1.82362,1.82362,7000000.0
2007-04-23 08:18:00,1.82358,1.82393,1.82349,1.82393,9000000.0
2007-04-23 08:19:00,1.82359,1.82396,1.82359,1.82383,7000000.0
2007-04-23 08:20:00,1.82367,1.82413,1.82367,1.82411,8000000.0
2007-04-23 08:21:00,1.82426,1.8246,1.82426,1.82457,8000000.0
2007-04-23 08:22:00,1.82465,1.82465,1.82429,1.82429,8000000.0
2007-04-23 08:23:00,1.82457,1.82466,1.82448,1.82462,7000000.0
2007-04-23 08:24:00,1.82486,1.82488,1.82463,1.8247,7000000.0
2007-04-23 08:25:00,1.82461,1.82476,1.82461,1.82471,8000000.0
2007-04-23 08:26:00,1.82458,1.82458,1.82416,1.82416,7000000.0
2007-04-23 08:27:00,1.82416,1.82463,1.82416,1.82453,10000000.0
2007-04-23 08:28:00,1.82456,1.8246,1.82435,1.82439,7000000.0
2007-04-23 08:29:00,1.82432,1.82455,1.82425,1.82447,10000000.0
2007-04-23 08:30:00,1.82454,1.82454,1.82413,1.82413,7000000.0
2007-04-23 08:31:00,1.82394,1.82399,1.82383,1.82391,10000000.0
2007-04-23 08:32:00,1.82384,1.82397,1.82379,1.8238,8000000.0
2007-04-23 08:33:00,1.82378,1.82378,1.82374,1.82377,7000000.0
2007-04-23 08:34:00,1.82378,1.8239,1.8237,1.8237,9000000.0
2007-04-23 08:35:00,1.82367,1.824,1.82367,1.824,9000000.0
2007-04-23 08:36:00,1.82412,1.82414,1.8239,1.82392,8000000.0
2007-04-23 08:37:00,1.8239,1.82394,1.82372,1.82394,9000000.0
2007-04-23 08:38:00,1.82385,1.82454,1.82385,1.82454,10000000.0
2007-04-23 08:39:00,1.82444,1.82444,1.82409,1.82409,11000000.0
2007-04-23 08:40:00,1.82402,1.8242,1.82394,1.8242,8000000.0
2007-04-23 08:41:00,1.82451,1.82471,1.8245,1.82466,11000000.0
2007-04-23 08:42:00,1.82468,1.82468,1.82432,1.82432,10000000.0
2007-04-23 08:43:00,1.82418,1.82443,1.82415,1.82443,8000000.0
2007-04-23 08:44:00,1.82431,1.82431,1.82384,1.82384,10000000.0
2007-04-23 08:45:00,1.82352,1.82391,1.82352,1.82391,8000000.0
2007-04-23 08:46:00,1.82348,1.82374,1.82193,1.82374,8000000.0
2007-04-23 08:47:00,1.82368,1.82368,1.82332,1.82334,7000000.0
2007-04-23 08:48:00,1.8235,1.8235,1.82286,1.82314,8000000.0
2007-04-23 08:49:00,1.82334,1.82334,1.82295,1.8231,11000000.0
2007-04-23 08:50:00,1.82307,1.82323,1.823,1.823,7000000.0
2007-04-23 08:51:00,1.82332,1.82332,1.82307,1.82307,8000000.0
2007-04-23 08:52:00,1.82315,1.82338,1.82315,1.82338,9000000.0
2007-04-23 08:53:00,1.82335,1.82353,1.82298,1.82349,8000000.0
2007-04-23 08:54:00,1.82374,1.82379,1.82352,1.82364,8000000.0
2007-04-23 08:55:00,1.82353,1.82354,1.82333,1.82341,8000000.0
2007-04-23 08:56:00,1.82347,1.82378,1.82347,1.82378,7000000.0
2007-04-23 08:57:00,1.82373,1.82373,1.82303,1.82303,8000000.0
2007-04-23 08:58:00,1.82297,1.82314,1.82294,1.82294,7000000.0
2007-04-23 08:59:00,1.82287,1.82287,1.82274,1.82282,7000000.0
2007-04-23 09:00:00,1.82303,1.82318,1.82285,1.82285,8000000.0
2007-04-23 09:01:00,1.82304,1.82328,1.82304,1.8231,9000000.0
2007-04-23 09:02:00,1.82334,1.82344,1.82332,1.82344,10000000.0
2007-04-23 09:03:00,1.82279,1.82308,1.82279,1.82295,7000000.0
2007-04-23 09:04:00,1.82298,1.82327,1.82293,1.82327,7000000.0
2007-04-23 09:05:00,1.82318,1.82335,1.82287,1.82287,7000000.0
2007-04-23 09:06:00,1.82258,1.82286,1.82256,1.82267,11000000.0
2007-04-23 09:07:00,1.8227,1.82282,1.82264,1.8228,8000000.0
2007-04-23 09:08:00,1.82291,1.82309,1.82291,1.82293,7000000.0
2007-04-23 09:09:00,1.82293,1.82312,1.82288,1.82312,11000000.0
2007-04-23 09:10:00,1.82301,1.82328,1.82291,1.82328,7000000.0
2007-04-23 09:11:00,1.82324,1.82324,1.82306,1.8231,9000000.0
2007-04-23 09:12:00,1.82278,1.82318,1.82278,1.82318,8000000.0
2007-04-23 09:13:00,1.82323,1.82333,1.82311,1.82325,9000000.0
2007-04-23 09:14:00,1.82353,1.82356,1.82333,1.82349,11000000.0
2007-04-23 09:15:00,1.82338,1.82338,1.82324,1.82324,7000000.0
2007-04-23 09:16:00,1.82327,1.82327,1.82298,1.82309,8000000.0
2007-04-23 09:17:00,1.82275,1.82275,1.82247,1.82252,11000000.0
2007-04-23 09:18:00,1.82212,1.82212,1.82159,1.82204,8000000.0
2007-04-23 09:19:00,1.82229,1.8223,1.82214,1.82222,7000000.0
2007-04-23 09:20:00,1.82232,1.82245,1.82224,1.82228,7000000.0
2007-04-23 09:21:00,1.82248,1.8227,1.82247,1.82262,8000000.0
2007-04-23 09:22:00,1.82264,1.823,1.82264,1.823,8000000.0
2007-04-23 09:23:00,1.823,1.82317,1.823,1.82317,7000000.0
2007-04-23 09:24:00,1.82318,1.82331,1.82317,1.82323,8000000.0
2007-04-23 09:25:00,1.82321,1.82327,1.82313,1.82316,7000000.0
2007-04-23 09:26:00,1.82308,1.82335,1.8229,1.82335,11000000.0
2007-04-23 09:27:00,1.8238,1.8238,1.82367,1.82367,11000000.0
2007-04-23 09:28:00,1.82345,1.82345,1.82295,1.82295,9000000.0
2007-04-23 09:29:00,1.82272,1.82296,1.82216,1.82296,8000000.0
2007-04-23 09:30:00,1.82307,1.82319,1.823,1.82319,7000000.0
2007-04-23 09:31:00,1.82305,1.82329,1.823,1.823,7000000.0
2007-04-23 09:32:00,1.8231,1.82334,1.82307,1.82334,7000000.0
2007-04-23 09:33:00,1.82319,1.82319,1.82258,1.82264,8000000.0
2007-04-23 09:34:00,1.8226,1.8226,1.82244,1.82259,7000000.0
2007-04-23 09:35:00,1.8227,1.82282,1.82255,1.82255,10000000.0
2007-04-23 09:36:00,1.82233,1.82235,1.8219,1.822,8000000.0
2007-04-23 09:37:00,1.82216,1.82216,1.82191,1.82204,11000000.0
2007-04-23 09:38:00,1.82193,1.82209,1.82017,1.82191,11000000.0
2007-04-23 09:39:00,1.82042,1.8205,1.82038,1.82048,7000000.0
2007-04-23 09:40:00,1.82193,1.82202,1.82187,1.82187,9000000.0
2007-04-23 09:41:00,1.82194,1.82194,1.82151,1.82186,8000000.0
2007-04-23 09:42:00,1.822,1.82215,1.8218,1.82215,10000000.0
2007-04-23 09:43:00,1.82222,1.82227,1.822,1.82225,11000000.0
2007-04-23 09:44:00,1.8223,1.82254,1.82225,1.82242,8000000.0
2007-04-23 09:45:00,1.82153,1.8217,1.82119,1.8217,7000000.0
2007-04-23 09:46:00,1.82243,1.82243,1.82188,1.82231,11000000.0
2007-04-23 09:47:00,1.82231,1.82243,1.82225,1.8223,9000000.0
2007-04-23 09:48:00,1.82165,1.82193,1.82133,1.82163,7000000.0
2007-04-23 09:49:00,1.82239,1.82255,1.82228,1.82255,11000000.0
2007-04-23 09:50:00,1.82256,1.82276,1.82243,1.82271,8000000.0
2007-04-23 09:51:00,1.8224,1.8224,1.82215,1.82234,8000000.0
2007-04-23 09:52:00,1.82207,1.82208,1.82191,1.82208,8000000.0
2007-04-23 09:53:00,1.82207,1.82228,1.82207,1.82221,10000000.0
2007-04-23 09:54:00,1.82217,1.82237,1.82214,1.82236,10000000.0
2007-04-23 09:55:00,1.8223,1.8223,1.82189,1.82189,8000000.0
2007-04-23 09:56:00,1.82175,1.82198,1.82175,1.82198,10000000.0
2007-04-23 09:57:00,1.82154,1.82211,1.82154,1.82205,8000000.0
2007-04-23 09:58:00,1.82186,1.82195,1.82167,1.82167,8000000.0
2007-04-23 09:59:00,1.82145,1.82149,1.82122,1.82122,10000000.0
2007-04-23 10:00:00,1.82138,1.8216,1.82137,1.8216,10000000.0
2007-04-23 10:01:00,1.82169,1.82173,1.82153,1.82158,10000000.0
2007-04-23 10:02:00,1.82125,1.82136,1.82125,1.82133,10000000.0
2007-04-23 10:03:00,1.82122,1.82145,1.82121,1.82145,7000000.0
2007-04-23 10:04:00,1.8214,1.82169,1.82129,1.82165,7000000.0
2007-04-23 10:05:00,1.82182,1.82182,1.82166,1.82171,11000000.0
2007-04-23 10:06:00,1.82167,1.82167,1.82139,1.82139,7000000.0
2007-04-23 10:07:00,1.82125,1.82125,1.82075,1.82075,7000000.0
2007-04-23 10:08:00,1.82082,1.82103,1.82058,1.82103,7000000.0
2007-04-23 10:09:00,1.82097,1.82106,1.82084,1.82084,7000000.0
2007-04-23 10:10:00,1.82097,1.82145,1.82097,1.82138,7000000.0
2007-04-23 10:11:00,1.82151,1.82151,1.82135,1.82135,7000000.0
2007-04-23 10:12:00,1.82126,1.82132,1.82102,1.82132,8000000.0
2007-04-23 10:13:00,1.82126,1.82128,1.82115,1.82115,8000000.0
2007-04-23 10:14:00,1.82105,1.82115,1.82084,1.82115,7000000.0
2007-04-23 10:15:00,1.82075,1.821,1.82075,1.82079,10000000.0
2007-04-23 10:16:00,1.82103,1.8213,1.82089,1.8213,7000000.0
2007-04-23 10:17:00,1.82103,1.82103,1.82052,1.82059,11000000.0
2007-04-23 10:18:00,1.82053,1.82088,1.82053,1.82072,8000000.0
2007-04-23 10:19:00,1.82104,1.82104,1.82083,1.821,9000000.0
2007-04-23 10:20:00,1.82113,1.82113,1.82078,1.82103,7000000.0
2007-04-23 10:21:00,1.82092,1.82093,1.82078,1.82091,8000000.0
2007-04-23 10:22:00,1.82082,1.82157,1.82082,1.82157,7000000.0
2007-04-23 10:23:00,1.82187,1.82226,1.82187,1.82218,7000000.0
2007-04-23 10:24:00,1.82244,1.82262,1.82241,1.82252,7000000.0
2007-04-23 10:25:00,1.82245,1.82291,1.82235,1.82291,9000000.0
2007-04-23 10:26:00,1.8232,1.82322,1.82303,1.82303,11000000.0
2007-04-23 10:27:00,1.82338,1.82374,1.82338,1.82374,8000000.0
2007-04-23 10:28:00,1.82365,1.82375,1.8235,1.8235,9000000.0
2007-04-23 10:29:00,1.82296,1.82302,1.82266,1.82266,8000000.0
2007-04-23 10:30:00,1.82282,1.82319,1.82282,1.82318,8000000.0
2007-04-23 10:31:00,1.82313,1.82313,1.8228,1.82294,7000000.0
2007-04-23 10:32:00,1.82264,1.82293,1.82248,1.82293,9000000.0
2007-04-23 10:33:00,1.82305,1.82306,1.82277,1.82281,7000000.0
2007-04-23 10:34:00,1.82273,1.82273,1.82252,1.82257,7000000.0
2007-04-23 10:35:00,1.82224,1.82236,1.82199,1.82224,7000000.0
2007-04-23 10:36:00,1.82196,1.82234,1.82196,1.82227,8000000.0
2007-04-23 10:37:00,1.82231,1.82249,1.8222,1.8222,8000000.0
2007-04-23 10:38:00,1.82267,1.82292,1.82266,1.82277,10000000.0
2007-04-23 10:39:00,1.82273,1.82296,1.82272,1.82278,8000000.0
2007-04-23 10:40:00,1.82267,1.82282,1.82267,1.82281,7000000.0
2007-04-23 10:41:00,1.82286,1.82298,1.82285,1.82285,9000000.0
2007-04-23 10:42:00,1.82281,1.82281,1.82251,1.82251,7000000.0
2007-04-23 10:43:00,1.82258,1.82278,1.82252,1.82278,10000000.0
2007-04-23 10:44:00,1.82277,1.82282,1.82262,1.82282,7000000.0
2007-04-23 10:45:00,1.8229,1.8229,1.82276,1.82281,8000000.0
2007-04-23 10:46:00,1.82286,1.82304,1.82286,1.82304,8000000.0
2007-04-23 10:47:00,1.82287,1.82287,1.82252,1.82264,7000000.0
2007-04-23 10:48:00,1.82266,1.82273,1.82251,1.82251,8000000.0
2007-04-23 10:49:00,1.82241,1.82249,1.82231,1.82249,9000000.0
2007-04-23 10:50:00,1.82261,1.82319,1.82261,1.82319,8000000.0
2007-04-23 10:51:00,1.82334,1.82345,1.82307,1.82332,9000000.0
2007-04-23 10:52:00,1.82338,1.82355,1.82323,1.82355,8000000.0
2007-04-23 10:53:00,1.82374,1.82374,1.82326,1.82335,9000000.0
2007-04-23 10:54:00,1.82317,1.82321,1.82306,1.82308,10000000.0
2007-04-23 10:55:00,1.82322,1.82322,1.82312,1.82312,7000000.0
2007-04-23 10:56:00,1.8233,1.8241,1.82185,1.82335,7000000.0
2007-04-23 10:57:00,1.82319,1.82329,1.82306,1.82326,8000000.0
2007-04-23 10:58:00,1.82324,1.82394,1.82324,1.82394,7000000.0
2007-04-23 10:59:00,1.82386,1.82402,1.82359,1.82394,11000000.0
2007-04-23 11:00:00,1.8237,1.8238,1.822,1.822,7000000.0
2007-04-23 11:01:00,1.82335,1.82345,1.82335,1.82339,8000000.0
2007-04-23 11:02:00,1.82329,1.82329,1.82297,1.82297,7000000.0
2007-04-23 11:03:00,1.82299,1.82319,1.82299,1.82315,11000000.0
2007-04-23 11:04:00,1.82327,1.8234,1.82325,1.82332,11000000.0
2007-04-23 11:05:00,1.82319,1.82324,1.82303,1.82313,7000000.0
2007-04-23 11:06:00,1.82289,1.82314,1.82289,1.82312,8000000.0
2007-04-23 11:07:00,1.82329,1.8234,1.82329,1.82329,7000000.0
2007-04-23 11:08:00,1.82341,1.82341,1.82326,1.82326,9000000.0
2007-04-23 11:09:00,1.82354,1.8237,1.82354,1.8237,8000000.0
2007-04-23 11:10:00,1.82371,1.82399,1.82366,1.82399,8000000.0
2007-04-23 11:11:00,1.82408,1.82413,1.82395,1.82399,10000000.0
2007-04-23 11:12:00,1.82391,1.82395,1.82366,1.82366,7000000.0
2007-04-23 11:13:00,1.82363,1.82378,1.82337,1.82373,11000000.0
2007-04-23 11:14:00,1.82373,1.82373,1.82338,1.82338,11000000.0
2007-04-23 11:15:00,1.82353,1.82361,1.82337,1.82337,7000000.0
2007-04-23 11:16:00,1.82334,1.82354,1.82324,1.82338,7000000.0
2007-04-23 11:17:00,1.82295,1.82295,1.82201,1.82236,7000000.0
2007-04-23 11:18:00,1.82351,1.82361,1.82327,1.82358,10000000.0
2007-04-23 11:19:00,1.82368,1.82382,1.82365,1.82372,11000000.0
2007-04-23 11:20:00,1.82367,1.82374,1.82359,1.82374,8000000.0
2007-04-23 11:21:00,1.82383,1.82401,1.82381,1.82394,7000000.0
2007-04-23 11:22:00,1.82394,1.82394,1.82377,1.82392,8000000.0
2007-04-23 11:23:00,1.82371,1.82385,1.82371,1.82385,8000000.0
2007-04-23 11:24:00,1.82389,1.82389,1.82381,1.82387,7000000.0
2007-04-23 11:25:00,1.82386,1.82386,1.8236,1.8236,8000000.0
2007-04-23 11:26:00,1.82367,1.82383,1.82363,1.82371,11000000.0
2007-04-23 11:27:00,1.82375,1.82376,1.82366,1.82372,8000000.0
2007-04-23 11:28:00,1.82355,1.82355,1.8232,1.8232,7000000.0
2007-04-23 11:29:00,1.82318,1.82355,1.82318,1.82332,8000000.0
2007-04-23 11:30:00,1.82319,1.8233,1.82303,1.82303,7000000.0
2007-04-23 11:31:00,1.82255,1.82285,1.82168,1.82168,11000000.0
2007-04-23 11:32:00,1.82312,1.82323,1.82309,1.82323,11000000.0
2007-04-23 11:33:00,1.82326,1.82326,1.82299,1.82306,7000000.0
2007-04-23 11:34:00,1.82294,1.82315,1.8229,1.82315,7000000.0
2007-04-23 11:35:00,1.82345,1.82345,1.82306,1.82334,10000000.0
2007-04-23 11:36:00,1.82343,1.82343,1.82328,1.82328,8000000.0
2007-04-23 11:37:00,1.82298,1.82338,1.82296,1.82296,8000000.0
2007-04-23 11:38:00,1.82292,1.82309,1.82292,1.82309,9000000.0
2007-04-23 11:39:00,1.82302,1.82312,1.82297,1.82301,9000000.0
2007-04-23 11:40:00,1.82311,1.82311,1.82292,1.82303,11000000.0
2007-04-23 11:41:00,1.82303,1.82303,1.82289,1.82292,11000000.0
2007-04-23 11:42:00,1.82281,1.8229,1.82273,1.82283,11000000.0
2007-04-23 11:43:00,1.82267,1.82275,1.82253,1.82253,7000000.0
2007-04-23 11:44:00,1.82258,1.82259,1.82239,1.82239,7000000.0
2007-04-23 11:45:00,1.8222,1.82254,1.8222,1.82254,11000000.0
2007-04-23 11:46:00,1.82264,1.82273,1.82256,1.82256,7000000.0
2007-04-23 11:47:00,1.82249,1.82264,1.82249,1.82254,9000000.0
2007-04-23 11:48:00,1.82253,1.82263,1.82244,1.82263,10000000.0
2007-04-23 11:49:00,1.82263,1.82283,1.82263,1.82267,7000000.0
2007-04-23 11:50:00,1.82271,1.82294,1.82271,1.82285,7000000.0
2007-04-23 11:51:00,1.82289,1.82292,1.82245,1.82282,8000000.0
2007-04-23 11:52:00,1.82276,1.82294,1.82276,1.82291,10000000.0
2007-04-23 11:53:00,1.82313,1.82333,1.82311,1.82312,10000000.0
2007-04-23 11:54:00,1.82305,1.82319,1.82301,1.82315,9000000.0
2007-04-23 11:55:00,1.82306,1.82314,1.82226,1.82229,8000000.0
2007-04-23 11:56:00,1.82292,1.82312,1.82291,1.82312,11000000.0
2007-04-23 11:57:00,1.82314,1.82314,1.8228,1.8228,8000000.0
2007-04-23 11:58:00,1.82284,1.82304,1.82284,1.82295,9000000.0
2007-04-23 11:59:00,1.82272,1.82272,1.82234,1.82234,7000000.0
2007-04-23 12:00:00,1.82253,1.82263,1.82248,1.82256,7000000.0
2007-04-23 12:01:00,1.82271,1.82309,1.82271,1.82301,10000000.0
2007-04-23 12:02:00,1.82309,1.82309,1.82269,1.82269,10000000.0
2007-04-23 12:03:00,1.82281,1.82296,1.8228,1.82296,7000000.0
2007-04-23 12:04:00,1.82281,1.82296,1.82272,1.82296,9000000.0
2007-04-23 12:05:00,1.82304,1.8231,1.82292,1.82307,11000000.0
2007-04-23 12:06:00,1.82302,1.82302,1.82271,1.82271,7000000.0
2007-04-23 12:07:00,1.82272,1.82308,1.82272,1.82308,7000000.0
2007-04-23 12:08:00,1.82318,1.82318,1.82301,1.82305,9000000.0
2007-04-23 12:09:00,1.82328,1.82347,1.82324,1.82345,8000000.0
2007-04-23 12:10:00,1.82362,1.82371,1.82354,1.82354,8000000.0
2007-04-23 12:11:00,1.82334,1.82338,1.82319,1.82334,7000000.0
2007-04-23 12:12:00,1.82334,1.82334,1.82315,1.82319,7000000.0
2007-04-23 12:13:00,1.82323,1.82329,1.82291,1.82312,10000000.0
2007-04-23 12:14:00,1.82316,1.82327,1.82315,1.82321,8000000.0
2007-04-23 12:15:00,1.82318,1.8233,1.82307,1.8233,8000000.0
2007-04-23 12:16:00,1.82328,1.82329,1.82304,1.82324,8000000.0
2007-04-23 12:17:00,1.82284,1.82296,1.82269,1.82296,8000000.0
2007-04-23 12:18:00,1.82331,1.82369,1.82331,1.82369,11000000.0
2007-04-23 12:19:00,1.82346,1.82346,1.82311,1.82316,9000000.0
2007-04-23 12:20:00,1.823,1.82307,1.8228,1.82307,10000000.0
2007-04-23 12:21:00,1.82273,1.82302,1.82105,1.82105,7000000.0
2007-04-23 12:22:00,1.82322,1.82337,1.82306,1.82326,8000000.0
2007-04-23 12:23:00,1.82316,1.82321,1.82295,1.82295,7000000.0
2007-04-23 12:24:00,1.82312,1.82328,1.82312,1.82323,7000000.0
2007-04-23 12:25:00,1.82329,1.82329,1.82292,1.82312,9000000.0
2007-04-23 12:26:00,1.82307,1.82307,1.8227,1.82282,8000000.0
2007-04-23 12:27:00,1.82309,1.82317,1.823,1.82308,10000000.0
2007-04-23 12:28:00,1.82311,1.82344,1.82307,1.8234,9000000.0
2007-04-23 12:29:00,1.82318,1.82318,1.82282,1.82284,9000000.0
2007-04-23 12:30:00,1.82266,1.82279,1.82251,1.82264,7000000.0
2007-04-23 12:31:00,1.82269,1.82279,1.82259,1.82279,11000000.0
2007-04-23 12:32:00,1.82272,1.82272,1.82252,1.82264,7000000.0
2007-04-23 12:33:00,1.82283,1.82297,1.82276,1.82276,7000000.0
2007-04-23 12:34:00,1.82257,1.82277,1.82252,1.82263,7000000.0
2007-04-23 12:35:00,1.82257,1.82259,1.82256,1.82258,8000000.0
2007-04-23 12:36:00,1.82269,1.82301,1.82266,1.82282,8000000.0
2007-04-23 12:37:00,1.82282,1.82339,1.82282,1.82339,9000000.0
2007-04-23 12:38:00,1.82329,1.82346,1.82302,1.82321,8000000.0
2007-04-23 12:39:00,1.82309,1.82318,1.82307,1.82307,9000000.0
2007-04-23 12:40:00,1.82318,1.82348,1.82318,1.8234,7000000.0
2007-04-23 12:41:00,1.8233,1.82331,1.82316,1.82316,8000000.0
2007-04-23 12:42:00,1.82321,1.82323,1.82306,1.82306,9000000.0
2007-04-23 12:43:00,1.82275,1.82301,1.82249,1.82249,9000000.0
2007-04-23 12:44:00,1.82304,1.82309,1.82293,1.82309,8000000.0
2007-04-23 12:45:00,1.82297,1.82297,1.82256,1.8228,10000000.0
2007-04-23 12:46:00,1.82279,1.82296,1.82274,1.82286,9000000.0
2007-04-23 12:47:00,1.82266,1.82285,1.82257,1.82264,10000000.0
2007-04-23 12:48:00,1.82235,1.82258,1.82235,1.82258,11000000.0
2007-04-23 12:49:00,1.82266,1.82274,1.82258,1.82258,7000000.0
2007-04-23 12:50:00,1.82281,1.82291,1.82267,1.82276,7000000.0
2007-04-23 12:51:00,1.82275,1.8229,1.8227,1.8228,8000000.0
2007-04-23 12:52:00,1.82291,1.82291,1.82257,1.82286,11000000.0
2007-04-23 12:53:00,1.82297,1.82304,1.82296,1.82301,8000000.0
2007-04-23 12:54:00,1.82271,1.82274,1.82259,1.82262,7000000.0
2007-04-23 12:55:00,1.82243,1.82253,1.82242,1.82248,8000000.0
2007-04-23 12:56:00,1.82217,1.82218,1.82199,1.82218,7000000.0
2007-04-23 12:57:00,1.82194,1.82196,1.8218,1.8218,7000000.0
2007-04-23 12:58:00,1.82133,1.82164,1.82133,1.82158,8000000.0
2007-04-23 12:59:00,1.82157,1.82171,1.82156,1.82171,7000000.0
2007-04-23 13:00:00,1.82188,1.82198,1.82181,1.82181,8000000.0
2007-04-23 13:01:00,1.82146,1.82173,1.82137,1.82173,8000000.0
2007-04-23 13:02:00,1.82209,1.82209,1.82192,1.82204,7000000.0
2007-04-23 13:03:00,1.82199,1.8224,1.82199,1.82238,8000000.0
2007-04-23 13:04:00,1.82219,1.82228,1.82219,1.82224,7000000.0
2007-04-23 13:05:00,1.82216,1.82216,1.82151,1.82151,8000000.0
2007-04-23 13:06:00,1.82126,1.82158,1.82117,1.82158,7000000.0
2007-04-23 13:07:00,1.82189,1.82196,1.82182,1.82192,7000000.0
2007-04-23 13:08:00,1.82185,1.82185,1.82147,1.82154,10000000.0
2007-04-23 13:09:00,1.82156,1.8216,1.8213,1.82135,7000000.0
2007-04-23 13:10:00,1.82154,1.82172,1.82154,1.82161,9000000.0
2007-04-23 13:11:00,1.82171,1.82186,1.8215,1.82156,8000000.0
2007-04-23 13:12:00,1.82157,1.82162,1.82124,1.8215,8000000.0
2007-04-23 13:13:00,1.82134,1.82134,1.82105,1.8212,9000000.0
2007-04-23 13:14:00,1.82146,1.82173,1.82137,1.82146,7000000.0
2007-04-23 13:15:00,1.8214,1.8214,1.82117,1.8214,8000000.0
2007-04-23 13:16:00,1.82148,1.82198,1.82148,1.82198,8000000.0
2007-04-23 13:17:00,1.82231,1.82231,1.82188,1.82189,9000000.0
2007-04-23 13:18:00,1.82204,1.82212,1.82188,1.82208,10000000.0
2007-04-23 13:19:00,1.8219,1.8219,1.82166,1.82171,8000000.0
2007-04-23 13:20:00,1.82173,1.82188,1.82153,1.82188,8000000.0
2007-04-23 13:21:00,1.82221,1.82221,1.82202,1.82203,7000000.0
2007-04-23 13:22:00,1.82187,1.8219,1.82157,1.8219,11000000.0
2007-04-23 13:23:00,1.82206,1.82231,1.82206,1.82231,8000000.0
2007-04-23 13:24:00,1.82218,1.82219,1.82214,1.82217,7000000.0
2007-04-23 13:25:00,1.82227,1.82251,1.82227,1.82251,11000000.0
2007-04-23 13:26:00,1.8225,1.8225,1.82233,1.82241,10000000.0
2007-04-23 13:27:00,1.82233,1.82246,1.8223,1.82245,8000000.0
2007-04-23 13:28:00,1.82218,1.8223,1.82206,1.8223,21000000.0
2007-04-23 13:29:00,1.8224,1.8224,1.82233,1.82233,17000000.0
2007-04-23 13:30:00,1.82221,1.82223,1.82217,1.82217,7000000.0
2007-04-23 13:31:00,1.82212,1.82214,1.82209,1.82209,9000000.0
2007-04-23 13:32:00,1.82199,1.82199,1.82184,1.82184,14000000.0
2007-04-23 13:33:00,1.82189,1.82197,1.82172,1.82196,14000000.0
2007-04-23 13:34:00,1.82193,1.82193,1.82166,1.82166,31000000.0
2007-04-23 13:35:00,1.82162,1.82176,1.82162,1.82175,17000000.0
2007-04-23 13:36:00,1.82173,1.82183,1.82164,1.82183,24000000.0
2007-04-23 13:37:00,1.82193,1.82193,1.82185,1.82185,10000000.0
2007-04-23 13:38:00,1.82152,1.82168,1.82144,1.82149,18000000.0
2007-04-23 13:39:00,1.82141,1.82148,1.82137,1.82148,15000000.0
2007-04-23 13:40:00,1.82143,1.82143,1.82116,1.82116,29000000.0
2007-04-23 13:41:00,1.82098,1.8211,1.82074,1.82074,13000000.0
2007-04-23 13:42:00,1.82066,1.82082,1.82055,1.82082,8000000.0
2007-04-23 13:43:00,1.8209,1.82114,1.82087,1.82098,10000000.0
2007-04-23 13:44:00,1.82068,1.82073,1.8205,1.82073,26000000.0
2007-04-23 13:45:00,1.82064,1.82105,1.82059,1.82105,22000000.0
2007-04-23 13:46:00,1.82135,1.82135,1.82061,1.82061,19000000.0
2007-04-23 13:47:00,1.82035,1.82045,1.82026,1.82026,17000000.0
2007-04-23 13:48:00,1.82031,1.82059,1.82031,1.82059,22000000.0
2007-04-23 13:49:00,1.82083,1.82088,1.82074,1.82084,24000000.0
2007-04-23 13:50:00,1.82089,1.82089,1.82068,1.8208,15000000.0
2007-04-23 13:51:00,1.82082,1.8209,1.82068,1.8209,22000000.0
2007-04-23 13:52:00,1.82096,1.82108,1.82083,1.82085,32000000.0
2007-04-23 13:53:00,1.82084,1.82098,1.82078,1.82081,28000000.0
2007-04-23 13:54:00,1.82097,1.82097,1.82091,1.82094,31000000.0
2007-04-23 13:55:00,1.82099,1.82123,1.82093,1.8211,20000000.0
2007-04-23 13:56:00,1.82117,1.82121,1.82104,1.8211,24000000.0
2007-04-23 13:57:00,1.82115,1.82145,1.82115,1.82145,34000000.0
2007-04-23 13:58:00,1.82144,1.82144,1.82124,1.82124,16000000.0
2007-04-23 13:59:00,1.82022,1.82095,1.81985,1.82095,30000000.0
2007-04-23 14:00:00,1.82111,1.82122,1.82102,1.82109,39000000.0
2007-04-23 14:01:00,1.82124,1.82134,1.82118,1.82118,30000000.0
2007-04-23 14:02:00,1.82109,1.82134,1.82109,1.82133,19000000.0
2007-04-23 14:03:00,1.82138,1.82138,1.82133,1.82134,23000000.0
2007-04-23 14:04:00,1.82126,1.82136,1.82125,1.82136,33000000.0
2007-04-23 14:05:00,1.82135,1.82138,1.82128,1.8213,28000000.0
2007-04-23 14:06:00,1.82129,1.82146,1.82129,1.82146,31000000.0
2007-04-23 14:07:00,1.82145,1.82145,1.82112,1.82114,31000000.0
2007-04-23 14:08:00,1.82094,1.82095,1.82077,1.82087,27000000.0
2007-04-23 14:09:00,1.82112,1.82126,1.8211,1.82113,27000000.0
2007-04-23 14:10:00,1.82102,1.82123,1.82101,1.82103,24000000.0
2007-04-23 14:11:00,1.821,1.82125,1.82088,1.82088,21000000.0
2007-04-23 14:12:00,1.82078,1.82101,1.82078,1.82098,22000000.0
2007-04-23 14:13:00,1.82088,1.82126,1.82059,1.82059,13000000.0
2007-04-23 14:14:00,1.82046,1.82065,1.82039,1.8204,21000000.0
2007-04-23 14:15:00,1.82024,1.82024,1.81947,1.81951,25000000.0
2007-04-23 14:16:00,1.8196,1.81974,1.81941,1.81951,26000000.0
2007-04-23 14:17:00,1.81964,1.81996,1.81964,1.81991,32000000.0
2007-04-23 14:18:00,1.81998,1.81998,1.81983,1.81983,27000000.0
2007-04-23 14:19:00,1.81977,1.81977,1.81933,1.81933,35000000.0
2007-04-23 14:20:00,1.81926,1.81938,1.81905,1.81909,32000000.0
2007-04-23 14:21:00,1.81909,1.81924,1.81904,1.81906,39000000.0
2007-04-23 14:22:00,1.81895,1.81895,1.81874,1.81889,22000000.0
2007-04-23 14:23:00,1.81901,1.8194,1.81901,1.8194,40000000.0
2007-04-23 14:24:00,1.81943,1.81943,1.81906,1.81913,10000000.0
2007-04-23 14:25:00,1.81921,1.81927,1.81911,1.81925,35000000.0
2007-04-23 14:26:00,1.81951,1.81951,1.81933,1.81946,18000000.0
2007-04-23 14:27:00,1.81934,1.81939,1.81916,1.81918,28000000.0
2007-04-23 14:28:00,1.81921,1.81941,1.81903,1.81913,21000000.0
2007-04-23 14:29:00,1.81891,1.81921,1.81881,1.81921,16000000.0
2007-04-23 14:30:00,1.81937,1.81945,1.81921,1.81923,25000000.0
2007-04-23 14:31:00,1.81945,1.81962,1.81945,1.81962,26000000.0
2007-04-23 14:32:00,1.81959,1.81965,1.81934,1.81934,32000000.0
2007-04-23 14:33:00,1.81907,1.81907,1.81866,1.81873,20000000.0
2007-04-23 14:34:00,1.81896,1.81923,1.81896,1.81923,25000000.0
2007-04-23 14:35:00,1.81902,1.81902,1.81732,1.81732,23000000.0
2007-04-23 14:36:00,1.81932,1.81968,1.81932,1.81968,11000000.0
2007-04-23 14:37:00,1.81944,1.81967,1.8183,1.8183,41000000.0
2007-04-23 14:38:00,1.82005,1.8201,1.81987,1.82008,54000000.0
2007-04-23 14:39:00,1.82014,1.82029,1.82007,1.82029,36000000.0
2007-04-23 14:40:00,1.82059,1.82059,1.8198,1.82039,36000000.0
2007-04-23 14:41:00,1.8204,1.8204,1.82011,1.82015,41000000.0
2007-04-23 14:42:00,1.81989,1.82011,1.81974,1.81974,19000000.0
2007-04-23 14:43:00,1.81942,1.81969,1.81942,1.81958,20000000.0
2007-04-23 14:44:00,1.81962,1.81975,1.81962,1.81975,25000000.0
2007-04-23 14:45:00,1.81991,1.8203,1.81991,1.8203,33000000.0
2007-04-23 14:46:00,1.82067,1.82093,1.82067,1.8209,11000000.0
2007-04-23 14:47:00,1.8206,1.82068,1.82055,1.82068,7000000.0
2007-04-23 14:48:00,1.82063,1.82066,1.82053,1.82053,21000000.0
2007-04-23 14:49:00,1.82049,1.82078,1.82049,1.82078,32000000.0
2007-04-23 14:50:00,1.82051,1.82074,1.82051,1.82074,33000000.0
2007-04-23 14:51:00,1.82075,1.82103,1.82075,1.82103,37000000.0
2007-04-23 14:52:00,1.8211,1.82116,1.82102,1.82102,17000000.0
2007-04-23 14:53:00,1.82104,1.82128,1.82104,1.82124,22000000.0
2007-04-23 14:54:00,1.82124,1.82126,1.82117,1.82121,17000000.0
2007-04-23 14:55:00,1.82109,1.8211,1.82097,1.82103,7000000.0
2007-04-23 14:56:00,1.82084,1.82122,1.82084,1.82122,21000000.0
2007-04-23 14:57:00,1.82129,1.8213,1.82121,1.82124,12000000.0
2007-04-23 14:58:00,1.82097,1.82118,1.82058,1.82061,31000000.0
2007-04-23 14:59:00,1.82086,1.82107,1.82086,1.82107,20000000.0
2007-04-23 15:00:00,1.82118,1.82118,1.8206,1.8206,32000000.0
2007-04-23 15:01:00,1.82029,1.82036,1.82005,1.82036,14000000.0
2007-04-23 15:02:00,1.82022,1.82058,1.8202,1.82022,26000000.0
2007-04-23 15:03:00,1.82065,1.82068,1.82052,1.82062,30000000.0
2007-04-23 15:04:00,1.82056,1.82067,1.82041,1.82053,29000000.0
2007-04-23 15:05:00,1.8204,1.82057,1.8202,1.82051,28000000.0
2007-04-23 15:06:00,1.82053,1.82053,1.82014,1.82014,16000000.0
2007-04-23 15:07:00,1.82006,1.82026,1.82006,1.82017,26000000.0
2007-04-23 15:08:00,1.82006,1.82009,1.81988,1.82007,25000000.0
2007-04-23 15:09:00,1.82037,1.8204,1.82016,1.82038,34000000.0
2007-04-23 15:10:00,1.82008,1.82045,1.82008,1.82017,36000000.0
2007-04-23 15:11:00,1.81984,1.82026,1.81984,1.82003,27000000.0
2007-04-23 15:12:00,1.82025,1.82027,1.82013,1.82027,26000000.0
2007-04-23 15:13:00,1.8202,1.8202,1.82,1.82011,41000000.0
2007-04-23 15:14:00,1.81988,1.82004,1.8197,1.8197,30000000.0
2007-04-23 15:15:00,1.81985,1.81999,1.81985,1.81999,21000000.0
2007-04-23 15:16:00,1.82004,1.82004,1.81985,1.82001,9000000.0
2007-04-23 15:17:00,1.81999,1.82001,1.81978,1.81993,26000000.0
2007-04-23 15:18:00,1.82013,1.82018,1.82012,1.82018,10000000.0
2007-04-23 15:19:00,1.82013,1.82017,1.82011,1.82017,16000000.0
2007-04-23 15:20:00,1.82018,1.82025,1.82017,1.82019,20000000.0
2007-04-23 15:21:00,1.82015,1.82019,1.81999,1.82008,12000000.0
2007-04-23 15:22:00,1.82019,1.82026,1.82016,1.82026,22000000.0
2007-04-23 15:23:00,1.82012,1.82012,1.81981,1.81985,36000000.0
2007-04-23 15:24:00,1.81991,1.82015,1.81991,1.82002,8000000.0
2007-04-23 15:25:00,1.81994,1.82014,1.81992,1.82014,14000000.0
2007-04-23 15:26:00,1.82022,1.82022,1.8201,1.82015,40000000.0
2007-04-23 15:27:00,1.81859,1.81969,1.81859,1.81926,32000000.0
2007-04-23 15:28:00,1.82018,1.82022,1.82001,1.82014,55000000.0
2007-04-23 15:29:00,1.8202,1.82034,1.81847,1.82028,47000000.0
2007-04-23 15:30:00,1.81819,1.82018,1.81811,1.82018,71000000.0
2007-04-23 15:31:00,1.82016,1.82016,1.81933,1.81933,58000000.0
2007-04-23 15:32:00,1.81952,1.81971,1.81935,1.81971,25000000.0
2007-04-23 15:33:00,1.81979,1.8203,1.81979,1.8203,32000000.0
2007-04-23 15:34:00,1.82038,1.82058,1.82011,1.82011,22000000.0
2007-04-23 15:35:00,1.82,1.82018,1.81974,1.82018,30000000.0
2007-04-23 15:36:00,1.82022,1.82052,1.82022,1.82052,23000000.0
2007-04-23 15:37:00,1.82041,1.82079,1.82037,1.82079,24000000.0
2007-04-23 15:38:00,1.8208,1.8208,1.82057,1.82059,61000000.0
2007-04-23 15:39:00,1.82055,1.82081,1.82055,1.82059,40000000.0
2007-04-23 15:40:00,1.82056,1.82089,1.82056,1.82089,37000000.0
2007-04-23 15:41:00,1.82086,1.82086,1.82054,1.82073,43000000.0
2007-04-23 15:42:00,1.82058,1.82103,1.82058,1.82099,41000000.0
2007-04-23 15:43:00,1.82093,1.82099,1.82085,1.82095,30000000.0
2007-04-23 15:44:00,1.82102,1.82109,1.8209,1.8209,29000000.0
2007-04-23 15:45:00,1.82089,1.82113,1.82089,1.82111,36000000.0
2007-04-23 15:46:00,1.82103,1.82103,1.82071,1.82071,24000000.0
2007-04-23 15:47:00,1.82075,1.82082,1.82068,1.82082,31000000.0
2007-04-23 15:48:00,1.82082,1.82097,1.82081,1.82094,33000000.0
2007-04-23 15:49:00,1.82091,1.82091,1.8205,1.82063,25000000.0
2007-04-23 15:50:00,1.82058,1.82058,1.82011,1.82011,11000000.0
2007-04-23 15:51:00,1.82031,1.82031,1.81999,1.82004,37000000.0
2007-04-23 15:52:00,1.82003,1.82013,1.81992,1.82013,23000000.0
2007-04-23 15:53:00,1.82018,1.82018,1.81971,1.81971,15000000.0
2007-04-23 15:54:00,1.81995,1.82018,1.81995,1.82009,26000000.0
2007-04-23 15:55:00,1.82027,1.82027,1.82004,1.82004,33000000.0
2007-04-23 15:56:00,1.81991,1.81991,1.81982,1.81983,36000000.0
2007-04-23 15:57:00,1.81979,1.81984,1.8197,1.81981,34000000.0
2007-04-23 15:58:00,1.8199,1.82005,1.8199,1.82003,24000000.0
2007-04-23 15:59:00,1.82006,1.82017,1.82,1.82016,23000000.0
2007-04-23 16:00:00,1.82015,1.82018,1.81992,1.81992,51000000.0
2007-04-23 16:01:00,1.82002,1.82012,1.81992,1.82007,31000000.0
2007-04-23 16:02:00,1.81859,1.8199,1.81859,1.8199,29000000.0
2007-04-23 16:03:00,1.82014,1.82019,1.82004,1.82004,51000000.0
2007-04-23 16:04:00,1.8201,1.8201,1.81973,1.81973,38000000.0
2007-04-23 16:05:00,1.81961,1.81965,1.81945,1.81946,37000000.0
2007-04-23 16:06:00,1.81943,1.81958,1.8194,1.81954,33000000.0
2007-04-23 16:07:00,1.8197,1.8198,1.8197,1.81976,37000000.0
2007-04-23 16:08:00,1.81973,1.81973,1.81956,1.81971,37000000.0
2007-04-23 16:09:00,1.81967,1.81985,1.81964,1.81985,44000000.0
2007-04-23 16:10:00,1.81967,1.81979,1.81958,1.81974,41000000.0
2007-04-23 16:11:00,1.81968,1.81968,1.8194,1.8194,27000000.0
2007-04-23 16:12:00,1.81972,1.81975,1.81955,1.81955,22000000.0
2007-04-23 16:13:00,1.8196,1.81976,1.81957,1.8196,38000000.0
2007-04-23 16:14:00,1.81954,1.81954,1.8194,1.81947,41000000.0
2007-04-23 16:15:00,1.81947,1.81969,1.81943,1.81969,42000000.0
2007-04-23 16:16:00,1.81979,1.82019,1.81979,1.82019,45000000.0
2007-04-23 16:17:00,1.82025,1.82025,1.82017,1.82017,22000000.0
2007-04-23 16:18:00,1.81981,1.81986,1.81972,1.81981,49000000.0
2007-04-23 16:19:00,1.81974,1.81985,1.81957,1.81961,27000000.0
2007-04-23 16:20:00,1.81998,1.82016,1.81998,1.82013,52000000.0
2007-04-23 16:21:00,1.82018,1.82018,1.81991,1.82013,37000000.0
2007-04-23 16:22:00,1.8205,1.82051,1.82033,1.82051,50000000.0
2007-04-23 16:23:00,1.82058,1.82067,1.8205,1.82061,48000000.0
2007-04-23 16:24:00,1.82063,1.82063,1.82053,1.82054,44000000.0
2007-04-23 16:25:00,1.82026,1.82039,1.82026,1.82032,28000000.0
2007-04-23 16:26:00,1.82027,1.82055,1.82027,1.82055,41000000.0
2007-04-23 16:27:00,1.82051,1.82053,1.82034,1.82053,46000000.0
2007-04-23 16:28:00,1.82047,1.82065,1.82045,1.82062,34000000.0
2007-04-23 16:29:00,1.82058,1.82064,1.82051,1.82051,24000000.0
2007-04-23 16:30:00,1.82052,1.82059,1.8203,1.82041,43000000.0
2007-04-23 16:31:00,1.82037,1.82053,1.82017,1.82053,36000000.0
2007-04-23 16:32:00,1.82053,1.82062,1.8204,1.82041,34000000.0
2007-04-23 16:33:00,1.82097,1.82154,1.82097,1.8214,41000000.0
2007-04-23 16:34:00,1.82147,1.82147,1.82084,1.82084,29000000.0
2007-04-23 16:35:00,1.8211,1.82121,1.82099,1.82107,53000000.0
2007-04-23 16:36:00,1.82105,1.82115,1.82095,1.82115,43000000.0
2007-04-23 16:37:00,1.82107,1.82107,1.8209,1.82091,56000000.0
2007-04-23 16:38:00,1.82097,1.82116,1.82092,1.82111,34000000.0
2007-04-23 16:39:00,1.82117,1.82155,1.82117,1.82135,43000000.0
2007-04-23 16:40:00,1.82132,1.82132,1.82086,1.82107,63000000.0
2007-04-23 16:41:00,1.82124,1.82136,1.82104,1.82117,44000000.0
2007-04-23 16:42:00,1.82134,1.82141,1.82122,1.82128,57000000.0
2007-04-23 16:43:00,1.82109,1.82125,1.82103,1.82117,20000000.0
2007-04-23 16:44:00,1.82162,1.82186,1.82145,1.82157,34000000.0
2007-04-23 16:45:00,1.82165,1.82185,1.82158,1.82179,41000000.0
2007-04-23 16:46:00,1.82176,1.82176,1.82152,1.82159,59000000.0
2007-04-23 16:47:00,1.82122,1.82132,1.82105,1.82117,55000000.0
2007-04-23 16:48:00,1.82115,1.82126,1.82103,1.82108,46000000.0
2007-04-23 16:49:00,1.82104,1.82109,1.8209,1.82109,35000000.0
2007-04-23 16:50:00,1.82086,1.82099,1.82073,1.82094,45000000.0
2007-04-23 16:51:00,1.82059,1.82059,1.81993,1.81995,30000000.0
2007-04-23 16:52:00,1.821,1.82105,1.82098,1.82098,30000000.0
2007-04-23 16:53:00,1.82115,1.82116,1.82106,1.8211,19000000.0
2007-04-23 16:54:00,1.82101,1.82101,1.82079,1.82088,18000000.0
2007-04-23 16:55:00,1.82092,1.82112,1.82092,1.82112,40000000.0
2007-04-23 16:56:00,1.82092,1.82092,1.82051,1.82051,37000000.0
2007-04-23 16:57:00,1.8204,1.8204,1.82003,1.82003,17000000.0
2007-04-23 16:58:00,1.8201,1.82014,1.81994,1.82012,45000000.0
2007-04-23 16:59:00,1.81998,1.81998,1.81963,1.81963,39000000.0
2007-04-23 17:00:00,1.81965,1.82054,1.81965,1.82054,47000000.0
2007-04-23 17:01:00,1.8207,1.82079,1.82065,1.82078,26000000.0
2007-04-23 17:02:00,1.82067,1.82096,1.82065,1.82092,33000000.0
2007-04-23 17:03:00,1.82083,1.82091,1.82049,1.8207,33000000.0
2007-04-23 17:04:00,1.82063,1.82103,1.82055,1.82103,37000000.0
2007-04-23 17:05:00,1.82103,1.82127,1.8207,1.8207,35000000.0
2007-04-23 17:06:00,1.82058,1.82095,1.82058,1.82095,46000000.0
2007-04-23 17:07:00,1.82083,1.82114,1.82083,1.8211,33000000.0
2007-04-23 17:08:00,1.82081,1.82081,1.82046,1.82046,45000000.0
2007-04-23 17:09:00,1.82079,1.82107,1.82079,1.8209,47000000.0
2007-04-23 17:10:00,1.82087,1.82087,1.82076,1.82077,36000000.0
2007-04-23 17:11:00,1.82082,1.82092,1.82065,1.82092,44000000.0
2007-04-23 17:12:00,1.82095,1.82095,1.8206,1.82062,23000000.0
2007-04-23 17:13:00,1.82077,1.82077,1.82049,1.82053,35000000.0
2007-04-23 17:14:00,1.82008,1.8201,1.81962,1.81973,27000000.0
2007-04-23 17:15:00,1.81965,1.81969,1.81948,1.81961,26000000.0
2007-04-23 17:16:00,1.81955,1.81966,1.81955,1.81966,27000000.0
2007-04-23 17:17:00,1.81966,1.81967,1.81954,1.81958,38000000.0
2007-04-23 17:18:00,1.81929,1.81929,1.81909,1.81924,29000000.0
2007-04-23 17:19:00,1.8189,1.81901,1.8189,1.81897,19000000.0
2007-04-23 17:20:00,1.81873,1.81882,1.81873,1.81876,29000000.0
2007-04-23 17:21:00,1.81851,1.81851,1.81795,1.81795,26000000.0
2007-04-23 17:22:00,1.81795,1.81801,1.81764,1.81764,30000000.0
2007-04-23 17:23:00,1.81742,1.81742,1.81695,1.81732,32000000.0
2007-04-23 17:24:00,1.81752,1.81791,1.81746,1.81791,23000000.0
2007-04-23 17:25:00,1.81825,1.81857,1.81785,1.81857,20000000.0
2007-04-23 17:26:00,1.8195,1.81994,1.8195,1.81994,18000000.0
2007-04-23 17:27:00,1.81999,1.81999,1.81971,1.8198,44000000.0
2007-04-23 17:28:00,1.81976,1.81976,1.8193,1.81935,39000000.0
2007-04-23 17:29:00,1.81944,1.81957,1.81944,1.81952,36000000.0
2007-04-23 17:30:00,1.81951,1.81963,1.8195,1.81963,61000000.0
2007-04-23 17:31:00,1.81974,1.81981,1.81962,1.81977,62000000.0
2007-04-23 17:32:00,1.81973,1.81982,1.8192,1.8192,54000000.0
2007-04-23 17:33:00,1.81929,1.81954,1.81929,1.81947,64000000.0
2007-04-23 17:34:00,1.81952,1.81991,1.81952,1.81991,60000000.0
2007-04-23 17:35:00,1.81997,1.82006,1.81957,1.81975,43000000.0
2007-04-23 17:36:00,1.81956,1.81956,1.8194,1.81953,58000000.0
2007-04-23 17:37:00,1.81944,1.81967,1.81944,1.81967,47000000.0
2007-04-23 17:38:00,1.81968,1.81969,1.81943,1.81943,44000000.0
2007-04-23 17:39:00,1.81909,1.81911,1.81904,1.81904,41000000.0
2007-04-23 17:40:00,1.81931,1.81937,1.81926,1.81937,59000000.0
2007-04-23 17:41:00,1.81984,1.82064,1.81984,1.82064,50000000.0
2007-04-23 17:42:00,1.82,1.82,1.81963,1.81963,37000000.0
2007-04-23 17:43:00,1.8196,1.81988,1.8196,1.81988,33000000.0
2007-04-23 17:44:00,1.82016,1.82039,1.82016,1.82017,46000000.0
2007-04-23 17:45:00,1.82004,1.82011,1.81997,1.8201,49000000.0
2007-04-23 17:46:00,1.82011,1.82016,1.82003,1.82004,56000000.0
2007-04-23 17:47:00,1.8205,1.82064,1.82026,1.82026,65000000.0
2007-04-23 17:48:00,1.81997,1.81997,1.81947,1.81961,61000000.0
2007-04-23 17:49:00,1.81952,1.81984,1.81944,1.81976,72000000.0
2007-04-23 17:50:00,1.81995,1.82014,1.81993,1.82014,53000000.0
2007-04-23 17:51:00,1.82041,1.82045,1.82016,1.82016,54000000.0
2007-04-23 17:52:00,1.82005,1.82023,1.82005,1.82021,51000000.0
2007-04-23 17:53:00,1.82029,1.82031,1.82023,1.82023,42000000.0
2007-04-23 17:54:00,1.82024,1.82036,1.8201,1.82034,32000000.0
2007-04-23 17:55:00,1.8202,1.8202,1.82006,1.82006,32000000.0
2007-04-23 17:56:00,1.81967,1.82013,1.81959,1.82013,47000000.0
2007-04-23 17:57:00,1.82018,1.82022,1.82006,1.82012,34000000.0
2007-04-23 17:58:00,1.81995,1.81997,1.81936,1.81936,44000000.0
2007-04-23 17:59:00,1.81929,1.81942,1.81929,1.81941,39000000.0
2007-04-23 18:00:00,1.81955,1.81967,1.81949,1.81949,32000000.0
2007-04-23 18:01:00,1.81944,1.81944,1.81924,1.8194,52000000.0
2007-04-23 18:02:00,1.81942,1.81994,1.81942,1.81994,30000000.0
2007-04-23 18:03:00,1.81983,1.82006,1.81983,1.82006,38000000.0
2007-04-23 18:04:00,1.82,1.82005,1.81996,1.81996,38000000.0
2007-04-23 18:05:00,1.81992,1.82031,1.81992,1.82009,36000000.0
2007-04-23 18:06:00,1.81964,1.81964,1.81893,1.81893,32000000.0
2007-04-23 18:07:00,1.81966,1.81979,1.81963,1.81979,38000000.0
2007-04-23 18:08:00,1.81981,1.81981,1.81973,1.81977,56000000.0
2007-04-23 18:09:00,1.81949,1.81992,1.81937,1.81975,34000000.0
2007-04-23 18:10:00,1.81978,1.81978,1.81965,1.81972,26000000.0
2007-04-23 18:11:00,1.81985,1.81991,1.81985,1.81991,34000000.0
2007-04-23 18:12:00,1.8199,1.81998,1.81988,1.81998,24000000.0
2007-04-23 18:13:00,1.81999,1.81999,1.81946,1.81957,30000000.0
2007-04-23 18:14:00,1.81947,1.81947,1.81883,1.81883,22000000.0
2007-04-23 18:15:00,1.81875,1.81906,1.81875,1.819,21000000.0
2007-04-23 18:16:00,1.81869,1.8191,1.81867,1.8191,66000000.0
2007-04-23 18:17:00,1.81915,1.8193,1.81892,1.81916,60000000.0
2007-04-23 18:18:00,1.81936,1.81946,1.81932,1.81944,33000000.0
2007-04-23 18:19:00,1.81937,1.81938,1.81916,1.8193,46000000.0
2007-04-23 18:20:00,1.8194,1.8194,1.81889,1.81889,61000000.0
2007-04-23 18:21:00,1.81847,1.81857,1.81841,1.81857,37000000.0
2007-04-23 18:22:00,1.81843,1.81845,1.81824,1.81824,49000000.0
2007-04-23 18:23:00,1.81811,1.8184,1.81811,1.81828,34000000.0
2007-04-23 18:24:00,1.81827,1.81856,1.81827,1.81853,47000000.0
2007-04-23 18:25:00,1.81859,1.81865,1.81841,1.81865,31000000.0
2007-04-23 18:26:00,1.81862,1.81862,1.81842,1.81842,43000000.0
2007-04-23 18:27:00,1.81836,1.81847,1.81832,1.81832,35000000.0
2007-04-23 18:28:00,1.81834,1.81837,1.81821,1.81831,18000000.0
2007-04-23 18:29:00,1.8182,1.81824,1.81816,1.81816,24000000.0
2007-04-23 18:30:00,1.81829,1.81829,1.81819,1.8182,32000000.0
2007-04-23 18:31:00,1.81828,1.81849,1.8182,1.81846,46000000.0
2007-04-23 18:32:00,1.81842,1.81853,1.81822,1.81853,55000000.0
2007-04-23 18:33:00,1.81855,1.81855,1.81843,1.81845,29000000.0
2007-04-23 18:34:00,1.81845,1.81853,1.81835,1.81835,32000000.0
2007-04-23 18:35:00,1.81829,1.81829,1.81775,1.81791,47000000.0
2007-04-23 18:36:00,1.81826,1.81874,1.81826,1.81874,65000000.0
2007-04-23 18:37:00,1.81867,1.81896,1.81864,1.81896,63000000.0
2007-04-23 18:38:00,1.81883,1.81896,1.81881,1.81881,61000000.0
2007-04-23 18:39:00,1.81909,1.81918,1.81895,1.81895,37000000.0
2007-04-23 18:40:00,1.81892,1.81906,1.81853,1.81867,52000000.0
2007-04-23 18:41:00,1.81897,1.81897,1.8186,1.81882,68000000.0
2007-04-23 18:42:00,1.81888,1.81897,1.81882,1.81883,40000000.0
2007-04-23 18:43:00,1.81898,1.81927,1.81898,1.81927,39000000.0
2007-04-23 18:44:00,1.8193,1.81932,1.81916,1.81932,33000000.0
2007-04-23 18:45:00,1.81936,1.81957,1.81931,1.81957,57000000.0
2007-04-23 18:46:00,1.81896,1.8193,1.81896,1.8193,61000000.0
2007-04-23 18:47:00,1.81959,1.81966,1.81959,1.81959,41000000.0
2007-04-23 18:48:00,1.81961,1.81961,1.81948,1.81948,26000000.0
2007-04-23 18:49:00,1.81901,1.81921,1.81899,1.81914,31000000.0
2007-04-23 18:50:00,1.8195,1.81954,1.81938,1.81938,37000000.0
2007-04-23 18:51:00,1.81963,1.82,1.81963,1.81976,17000000.0
2007-04-23 18:52:00,1.81979,1.82002,1.81969,1.81972,33000000.0
2007-04-23 18:53:00,1.81936,1.81937,1.81911,1.81929,31000000.0
2007-04-23 18:54:00,1.81933,1.81958,1.81933,1.81958,11000000.0
2007-04-23 18:55:00,1.81978,1.8198,1.8196,1.8197,22000000.0
2007-04-23 18:56:00,1.81938,1.81995,1.81938,1.81995,16000000.0
2007-04-23 18:57:00,1.81982,1.82011,1.81982,1.82003,15000000.0
2007-04-23 18:58:00,1.81998,1.81998,1.81981,1.81993,19000000.0
2007-04-23 18:59:00,1.81995,1.81995,1.81972,1.81972,26000000.0
2007-04-23 19:00:00,1.81997,1.82025,1.81997,1.82024,12000000.0
2007-04-23 19:01:00,1.82029,1.82035,1.82017,1.82019,18000000.0
2007-04-23 19:02:00,1.82012,1.82023,1.82001,1.8201,23000000.0
2007-04-23 19:03:00,1.82007,1.82028,1.82007,1.82021,21000000.0
2007-04-23 19:04:00,1.82028,1.82035,1.82017,1.82017,55000000.0
2007-04-23 19:05:00,1.82006,1.82006,1.81989,1.82006,42000000.0
2007-04-23 19:06:00,1.81994,1.82027,1.81994,1.82027,63000000.0
2007-04-23 19:07:00,1.82048,1.82101,1.82048,1.82086,39000000.0
2007-04-23 19:08:00,1.82094,1.82129,1.82094,1.82129,32000000.0
2007-04-23 19:09:00,1.82165,1.82177,1.82148,1.82157,56000000.0
2007-04-23 19:10:00,1.82155,1.8217,1.82154,1.8216,27000000.0
2007-04-23 19:11:00,1.82155,1.82158,1.82137,1.82152,36000000.0
2007-04-23 19:12:00,1.82153,1.82164,1.82153,1.82164,25000000.0
2007-04-23 19:13:00,1.82153,1.82153,1.8212,1.8212,23000000.0
2007-04-23 19:14:00,1.82116,1.82116,1.82102,1.82109,37000000.0
2007-04-23 19:15:00,1.82108,1.82109,1.82094,1.82108,17000000.0
2007-04-23 19:16:00,1.82114,1.82123,1.82114,1.82121,23000000.0
2007-04-23 19:17:00,1.82125,1.82125,1.82111,1.82121,17000000.0
2007-04-23 19:18:00,1.82127,1.82133,1.82124,1.82125,30000000.0
2007-04-23 19:19:00,1.82124,1.82142,1.82122,1.8214,36000000.0
2007-04-23 19:20:00,1.82147,1.82147,1.82123,1.8213,23000000.0
2007-04-23 19:21:00,1.82127,1.82131,1.82113,1.82131,21000000.0
2007-04-23 19:22:00,1.82113,1.8212,1.82097,1.82108,25000000.0
2007-04-23 19:23:00,1.82102,1.82102,1.82085,1.82085,12000000.0
2007-04-23 19:24:00,1.8209,1.82099,1.82072,1.82099,39000000.0
2007-04-23 19:25:00,1.821,1.82124,1.82095,1.82109,49000000.0
2007-04-23 19:26:00,1.8211,1.82117,1.82109,1.82111,48000000.0
2007-04-23 19:27:00,1.82111,1.82127,1.82108,1.82125,51000000.0
2007-04-23 19:28:00,1.82117,1.82117,1.82074,1.82089,40000000.0
2007-04-23 19:29:00,1.82048,1.82048,1.81966,1.81966,28000000.0
2007-04-23 19:30:00,1.82041,1.82069,1.82033,1.82038,32000000.0
2007-04-23 19:31:00,1.82014,1.82038,1.81926,1.81939,28000000.0
2007-04-23 19:32:00,1.81946,1.81991,1.81946,1.81967,31000000.0
2007-04-23 19:33:00,1.81999,1.82028,1.81983,1.82028,14000000.0
2007-04-23 19:34:00,1.82027,1.82027,1.81987,1.81989,49000000.0
2007-04-23 19:35:00,1.81985,1.82008,1.81962,1.81962,28000000.0
2007-04-23 19:36:00,1.82056,1.8211,1.82056,1.8211,16000000.0
2007-04-23 19:37:00,1.8213,1.82139,1.82122,1.8213,26000000.0
2007-04-23 19:38:00,1.82121,1.82121,1.82107,1.82113,8000000.0
2007-04-23 19:39:00,1.82106,1.82106,1.82004,1.82004,13000000.0
2007-04-23 19:40:00,1.82005,1.82048,1.8197,1.81998,16000000.0
2007-04-23 19:41:00,1.81983,1.81983,1.81944,1.81944,17000000.0
2007-04-23 19:42:00,1.81937,1.81985,1.81937,1.81985,19000000.0
2007-04-23 19:43:00,1.81987,1.81989,1.8198,1.81984,21000000.0
2007-04-23 19:44:00,1.8198,1.8198,1.81954,1.81954,21000000.0
2007-04-23 19:45:00,1.81964,1.81984,1.81954,1.81954,33000000.0
2007-04-23 19:46:00,1.81945,1.81999,1.81945,1.81999,18000000.0
2007-04-23 19:47:00,1.82009,1.82009,1.81989,1.82006,22000000.0
2007-04-23 19:48:00,1.82002,1.82016,1.81957,1.81985,18000000.0
2007-04-23 19:49:00,1.81998,1.82056,1.81998,1.82056,27000000.0
2007-04-23 19:50:00,1.82063,1.82064,1.82051,1.82064,23000000.0
2007-04-23 19:51:00,1.8206,1.8206,1.8187,1.82046,7000000.0
2007-04-23 19:52:00,1.82039,1.82039,1.82018,1.82018,15000000.0
2007-04-23 19:53:00,1.82032,1.82036,1.82021,1.82026,21000000.0
2007-04-23 19:54:00,1.81979,1.82012,1.81975,1.81999,9000000.0
2007-04-23 19:55:00,1.82055,1.8207,1.82036,1.8207,30000000.0
2007-04-23 19:56:00,1.82074,1.82084,1.82071,1.8208,20000000.0
2007-04-23 19:57:00,1.82051,1.82051,1.82044,1.82046,12000000.0
2007-04-23 19:58:00,1.82058,1.82063,1.82041,1.82041,13000000.0
2007-04-23 19:59:00,1.82067,1.82075,1.82062,1.82067,31000000.0
2007-04-23 20:00:00,1.82061,1.82061,1.82035,1.82038,23000000.0
2007-04-23 20:01:00,1.82028,1.82029,1.82014,1.82022,13000000.0
2007-04-23 20:02:00,1.82036,1.82066,1.8203,1.82064,20000000.0
2007-04-23 20:03:00,1.8207,1.82077,1.82067,1.82069,18000000.0
2007-04-23 20:04:00,1.82014,1.82055,1.82014,1.82054,27000000.0
2007-04-23 20:05:00,1.82066,1.82077,1.82058,1.82074,23000000.0
2007-04-23 20:06:00,1.82079,1.82079,1.82065,1.82074,13000000.0
2007-04-23 20:07:00,1.82035,1.82035,1.8201,1.8201,29000000.0
2007-04-23 20:08:00,1.81992,1.82072,1.81992,1.8203,15000000.0
2007-04-23 20:09:00,1.82068,1.82073,1.82062,1.82062,17000000.0
2007-04-23 20:10:00,1.82062,1.82066,1.82043,1.8206,8000000.0
2007-04-23 20:11:00,1.81995,1.82002,1.81966,1.82002,10000000.0
2007-04-23 20:12:00,1.82032,1.82032,1.82005,1.82011,15000000.0
2007-04-23 20:13:00,1.82059,1.82059,1.82031,1.82052,17000000.0
2007-04-23 20:14:00,1.82029,1.82053,1.82021,1.82053,15000000.0
2007-04-23 20:15:00,1.82052,1.82061,1.82046,1.82061,10000000.0
2007-04-23 20:16:00,1.82053,1.82061,1.82044,1.82046,22000000.0
2007-04-23 20:17:00,1.82046,1.82049,1.8199,1.8202,7000000.0
2007-04-23 20:18:00,1.82035,1.82051,1.82026,1.82027,24000000.0
2007-04-23 20:19:00,1.82046,1.82069,1.82046,1.82047,9000000.0
2007-04-23 20:20:00,1.82051,1.82071,1.82049,1.82071,14000000.0
2007-04-23 20:21:00,1.82071,1.82071,1.82023,1.82023,7000000.0
2007-04-23 20:22:00,1.82032,1.82051,1.82032,1.82051,12000000.0
2007-04-23 20:23:00,1.82041,1.82041,1.8202,1.82031,8000000.0
2007-04-23 20:24:00,1.82049,1.82072,1.82048,1.82052,15000000.0
2007-04-23 20:25:00,1.82068,1.82087,1.82058,1.82061,16000000.0
2007-04-23 20:26:00,1.82059,1.82091,1.82059,1.82091,22000000.0
2007-04-23 20:27:00,1.81993,1.82003,1.81985,1.81995,11000000.0
2007-04-23 20:28:00,1.82084,1.82091,1.82076,1.82076,7000000.0
2007-04-23 20:29:00,1.82061,1.82075,1.82054,1.82054,20000000.0
2007-04-23 20:30:00,1.82036,1.82043,1.82023,1.82028,27000000.0
2007-04-23 20:31:00,1.82042,1.82051,1.82034,1.82049,17000000.0
2007-04-23 20:32:00,1.82029,1.82036,1.82023,1.82031,20000000.0
2007-04-23 20:33:00,1.82043,1.82048,1.82029,1.82048,14000000.0
2007-04-23 20:34:00,1.82055,1.82066,1.82053,1.82055,28000000.0
2007-04-23 20:35:00,1.81981,1.82012,1.81981,1.82012,23000000.0
2007-04-23 20:36:00,1.82054,1.82054,1.82046,1.82046,11000000.0
2007-04-23 20:37:00,1.82054,1.82063,1.82053,1.8206,7000000.0
2007-04-23 20:38:00,1.82057,1.82057,1.82039,1.82042,10000000.0
2007-04-23 20:39:00,1.82046,1.8205,1.82034,1.82034,9000000.0
2007-04-23 20:40:00,1.8204,1.82061,1.82031,1.82055,8000000.0
2007-04-23 20:41:00,1.82075,1.82075,1.82063,1.8207,8000000.0
2007-04-23 20:42:00,1.82068,1.82077,1.82057,1.82057,15000000.0
2007-04-23 20:43:00,1.82072,1.82089,1.82072,1.82089,12000000.0
2007-04-23 20:44:00,1.8207,1.82094,1.8207,1.82094,7000000.0
2007-04-23 20:45:00,1.82095,1.82095,1.82057,1.8206,12000000.0
2007-04-23 20:46:00,1.82055,1.82089,1.82055,1.82073,9000000.0
2007-04-23 20:47:00,1.82075,1.82095,1.82075,1.82085,11000000.0
2007-04-23 20:48:00,1.82096,1.82096,1.82072,1.82073,11000000.0
2007-04-23 20:49:00,1.82085,1.8209,1.82076,1.82089,18000000.0
2007-04-23 20:50:00,1.82106,1.82116,1.82103,1.82116,7000000.0
2007-04-23 20:51:00,1.82117,1.82126,1.82115,1.82126,18000000.0
2007-04-23 20:52:00,1.8212,1.82121,1.82106,1.82111,15000000.0
2007-04-23 20:53:00,1.82124,1.8213,1.82106,1.8213,8000000.0
2007-04-23 20:54:00,1.82134,1.82198,1.82134,1.82198,10000000.0
2007-04-23 20:55:00,1.82199,1.82199,1.82168,1.82168,8000000.0
2007-04-23 20:56:00,1.82167,1.82167,1.82145,1.82146,8000000.0
2007-04-23 20:57:00,1.82139,1.82167,1.82139,1.82167,18000000.0
2007-04-23 20:58:00,1.82168,1.82168,1.82152,1.82154,14000000.0
2007-04-23 20:59:00,1.82118,1.82138,1.82118,1.82138,8000000.0
2007-04-23 21:00:00,1.82137,1.82162,1.82071,1.82071,11000000.0
2007-04-23 21:01:00,1.82081,1.82081,1.82062,1.82063,16000000.0
2007-04-23 21:02:00,1.82043,1.82056,1.82035,1.82048,8000000.0
2007-04-23 21:03:00,1.82042,1.82067,1.82039,1.82067,13000000.0
2007-04-23 21:04:00,1.82071,1.82071,1.82027,1.82027,8000000.0
2007-04-23 21:05:00,1.82015,1.82051,1.82015,1.82051,11000000.0
2007-04-23 21:06:00,1.8206,1.82063,1.8204,1.82044,8000000.0
2007-04-23 21:07:00,1.82011,1.82045,1.82011,1.82015,7000000.0
2007-04-23 21:08:00,1.82058,1.82058,1.82041,1.82041,11000000.0
2007-04-23 21:09:00,1.82039,1.8204,1.82017,1.82017,9000000.0
2007-04-23 21:10:00,1.8201,1.82053,1.8201,1.82053,8000000.0
2007-04-23 21:11:00,1.82044,1.82056,1.82036,1.8204,8000000.0
2007-04-23 21:12:00,1.82043,1.82054,1.81864,1.82053,10000000.0
2007-04-23 21:13:00,1.82051,1.82051,1.82001,1.82001,8000000.0
2007-04-23 21:14:00,1.82014,1.82024,1.82008,1.82024,7000000.0
2007-04-23 21:15:00,1.82055,1.82062,1.82055,1.82058,11000000.0
2007-04-23 21:16:00,1.82041,1.8205,1.82041,1.82049,9000000.0
2007-04-23 21:17:00,1.82056,1.82061,1.82045,1.8206,7000000.0
2007-04-23 21:18:00,1.8206,1.8207,1.82058,1.82061,7000000.0
2007-04-23 21:19:00,1.81973,1.81975,1.81955,1.81958,8000000.0
2007-04-23 21:20:00,1.82062,1.82064,1.82056,1.82059,12000000.0
2007-04-23 21:21:00,1.82044,1.82053,1.82031,1.82053,8000000.0
2007-04-23 21:22:00,1.82058,1.82069,1.82058,1.82069,7000000.0
2007-04-23 21:23:00,1.82062,1.82074,1.82057,1.82066,10000000.0
2007-04-23 21:24:00,1.82066,1.82069,1.82052,1.82066,11000000.0
2007-04-23 21:25:00,1.82067,1.82069,1.82054,1.82069,5000000.0
2007-04-23 21:26:00,1.82048,1.82048,1.81972,1.81972,5000000.0
2007-04-23 21:28:00,1.8203,1.8203,1.8202,1.8203,20000000.0
2007-04-23 21:30:00,1.82083,1.82083,1.82,1.82,9000000.0
2007-04-23 21:32:00,1.82073,1.82077,1.82065,1.82075,8000000.0
2007-04-23 21:33:00,1.82069,1.82069,1.8205,1.82053,6000000.0
2007-04-23 21:34:00,1.8203,1.8203,1.81978,1.82029,10000000.0
2007-04-23 21:35:00,1.82055,1.82057,1.82047,1.82057,11000000.0
2007-04-23 21:36:00,1.82057,1.82057,1.8204,1.82045,11000000.0
2007-04-23 21:37:00,1.82053,1.82075,1.82053,1.8206,11000000.0
2007-04-23 21:38:00,1.82067,1.82081,1.82054,1.82062,26000000.0
2007-04-23 21:39:00,1.82073,1.82088,1.82071,1.82088,18000000.0
2007-04-23 21:40:00,1.82098,1.82127,1.82098,1.82123,12000000.0
2007-04-23 21:41:00,1.82139,1.82149,1.82121,1.82127,7000000.0
2007-04-23 21:42:00,1.82148,1.8215,1.82143,1.82143,7000000.0
2007-04-23 21:43:00,1.82146,1.8215,1.82138,1.8215,11000000.0
2007-04-23 21:44:00,1.82115,1.82115,1.82102,1.82115,18000000.0
2007-04-23 21:45:00,1.82141,1.82156,1.82139,1.82156,7000000.0
2007-04-23 21:46:00,1.82134,1.82153,1.82112,1.82153,15000000.0
2007-04-23 21:48:00,1.8213,1.82144,1.82126,1.82144,7000000.0
2007-04-23 21:49:00,1.82147,1.82151,1.82143,1.82151,8000000.0
2007-04-23 21:50:00,1.82175,1.82175,1.8217,1.82173,10000000.0
2007-04-23 21:52:00,1.82138,1.82138,1.82109,1.8211,7000000.0
2007-04-23 21:53:00,1.821,1.82112,1.82094,1.82094,8000000.0
2007-04-23 21:54:00,1.82104,1.82104,1.82092,1.82099,9000000.0
2007-04-23 21:55:00,1.82125,1.82129,1.82114,1.82114,11000000.0
2007-04-23 21:56:00,1.82093,1.82093,1.82063,1.82063,6000000.0
2007-04-23 21:57:00,1.82043,1.82087,1.82043,1.82087,13000000.0
2007-04-23 21:58:00,1.82091,1.82117,1.82091,1.82117,6000000.0
2007-04-23 21:59:00,1.82115,1.82128,1.82101,1.82101,25000000.0
2007-04-23 22:00:00,1.8211,1.82113,1.82097,1.82104,12000000.0
2007-04-23 22:01:00,1.82112,1.82112,1.82093,1.82093,6000000.0
2007-04-23 22:02:00,1.82067,1.82067,1.82061,1.82065,11000000.0
2007-04-23 22:03:00,1.82077,1.82077,1.82066,1.82066,9000000.0
2007-04-23 22:04:00,1.82077,1.82082,1.82059,1.82059,11000000.0
2007-04-23 22:05:00,1.82087,1.82094,1.82084,1.8209,5000000.0
2007-04-23 22:06:00,1.82067,1.8208,1.8206,1.8208,8000000.0
2007-04-23 22:07:00,1.82073,1.82073,1.8206,1.82067,15000000.0
2007-04-23 22:08:00,1.82074,1.82075,1.82065,1.82072,6000000.0
2007-04-23 22:09:00,1.82052,1.82052,1.82036,1.82036,13000000.0
2007-04-23 22:10:00,1.82057,1.8211,1.82057,1.8211,5000000.0
2007-04-23 22:11:00,1.82123,1.82136,1.82122,1.82136,8000000.0
2007-04-23 22:12:00,1.82126,1.82134,1.82125,1.82127,15000000.0
2007-04-23 22:13:00,1.82127,1.82132,1.82127,1.82132,10000000.0
2007-04-23 22:14:00,1.82121,1.82121,1.82086,1.82104,13000000.0
2007-04-23 22:15:00,1.8219,1.8219,1.8219,1.8219,8000000.0
2007-04-23 22:16:00,1.82165,1.8218,1.82165,1.8218,8000000.0
2007-04-23 22:17:00,1.82133,1.82144,1.82133,1.82144,16000000.0
2007-04-23 22:18:00,1.8212,1.8212,1.82115,1.82117,4000000.0
2007-04-23 22:19:00,1.8218,1.8219,1.8218,1.8219,7000000.0
2007-04-23 22:20:00,1.82128,1.82129,1.82079,1.82079,7000000.0
2007-04-23 22:21:00,1.82026,1.82033,1.82025,1.82032,11000000.0
2007-04-23 22:22:00,1.8206,1.82068,1.82055,1.82065,8000000.0
2007-04-23 22:23:00,1.82039,1.82071,1.82039,1.82071,15000000.0
2007-04-23 22:24:00,1.82037,1.82042,1.82028,1.82028,10000000.0
2007-04-23 22:25:00,1.82039,1.82046,1.82037,1.82046,8000000.0
2007-04-23 22:26:00,1.82058,1.82058,1.82036,1.82055,10000000.0
2007-04-23 22:27:00,1.8205,1.82062,1.8205,1.82062,10000000.0
2007-04-23 22:28:00,1.82065,1.82083,1.8203,1.82083,8000000.0
2007-04-23 22:29:00,1.82093,1.82109,1.82093,1.82106,7000000.0
2007-04-23 22:30:00,1.82035,1.82106,1.82035,1.82106,5000000.0
2007-04-23 22:31:00,1.8214,1.8214,1.8214,1.8214,7000000.0
2007-04-23 22:32:00,1.82077,1.82088,1.8207,1.82082,7000000.0
2007-04-23 22:33:00,1.82116,1.82116,1.82111,1.82111,3000000.0
2007-04-23 22:34:00,1.82093,1.82104,1.82074,1.82085,47000000.0
2007-04-23 22:35:00,1.82088,1.82093,1.82071,1.82093,8000000.0
2007-04-23 22:36:00,1.8208,1.82087,1.82073,1.82073,7000000.0
2007-04-23 22:37:00,1.82063,1.82072,1.82063,1.82064,28000000.0
2007-04-23 22:38:00,1.82054,1.82071,1.82052,1.82071,10000000.0
2007-04-23 22:39:00,1.82062,1.8208,1.82058,1.82058,11000000.0
2007-04-23 22:40:00,1.82057,1.82089,1.82057,1.82089,9000000.0
2007-04-23 22:41:00,1.82069,1.82087,1.82069,1.82087,16000000.0
2007-04-23 22:42:00,1.82112,1.82112,1.82074,1.82074,9000000.0
2007-04-23 22:43:00,1.82092,1.82148,1.82092,1.82148,11000000.0
2007-04-23 22:44:00,1.82164,1.82182,1.82164,1.8218,8000000.0
2007-04-23 22:45:00,1.82207,1.8221,1.8219,1.8219,12000000.0
2007-04-23 22:46:00,1.82195,1.82232,1.82195,1.82232,9000000.0
2007-04-23 22:47:00,1.82278,1.82278,1.82261,1.82261,16000000.0
2007-04-23 22:48:00,1.82211,1.82278,1.82211,1.82278,11000000.0
2007-04-23 22:49:00,1.82262,1.82262,1.82246,1.82246,12000000.0
2007-04-23 22:50:00,1.82236,1.82246,1.82223,1.82241,16000000.0
2007-04-23 22:51:00,1.82264,1.82307,1.82264,1.82304,7000000.0
2007-04-23 22:52:00,1.82307,1.82307,1.82295,1.82305,5000000.0
2007-04-23 22:53:00,1.82243,1.82289,1.82243,1.82268,8000000.0
2007-04-23 22:54:00,1.82293,1.82293,1.82205,1.82205,7000000.0
2007-04-23 22:55:00,1.82203,1.82208,1.82199,1.82205,8000000.0
2007-04-23 22:56:00,1.822,1.822,1.82151,1.82198,8000000.0
2007-04-23 22:57:00,1.82214,1.82228,1.82213,1.82218,7000000.0
2007-04-23 22:58:00,1.82228,1.82248,1.82228,1.82241,7000000.0
2007-04-23 22:59:00,1.82195,1.82195,1.82154,1.82154,9000000.0
2007-04-23 23:00:00,1.82087,1.8214,1.82087,1.8214,12000000.0
2007-04-23 23:01:00,1.82143,1.8215,1.82135,1.82135,9000000.0
2007-04-23 23:02:00,1.82166,1.82166,1.82156,1.82157,7000000.0
2007-04-23 23:03:00,1.82139,1.82164,1.82139,1.82164,12000000.0
2007-04-23 23:04:00,1.82171,1.82185,1.82171,1.82183,9000000.0
2007-04-23 23:05:00,1.82201,1.82201,1.82195,1.82195,11000000.0
2007-04-23 23:06:00,1.82219,1.82231,1.82219,1.82231,2000000.0
2007-04-23 23:07:00,1.82213,1.82217,1.82193,1.82217,8000000.0
2007-04-23 23:08:00,1.82215,1.82215,1.82209,1.82212,15000000.0
2007-04-23 23:09:00,1.82207,1.82213,1.82201,1.82201,7000000.0
2007-04-23 23:10:00,1.8221,1.8222,1.82206,1.82212,8000000.0
2007-04-23 23:11:00,1.8222,1.8222,1.82203,1.82203,8000000.0
2007-04-23 23:12:00,1.82221,1.82231,1.82214,1.82228,8000000.0
2007-04-23 23:13:00,1.82238,1.82246,1.82227,1.82227,7000000.0
2007-04-23 23:14:00,1.82234,1.82257,1.82234,1.82257,9000000.0
2007-04-23 23:15:00,1.82235,1.82235,1.82211,1.82221,8000000.0
2007-04-23 23:16:00,1.82224,1.82242,1.82219,1.82242,7000000.0
2007-04-23 23:17:00,1.8223,1.82248,1.8223,1.82233,7000000.0
2007-04-23 23:18:00,1.82225,1.82227,1.82189,1.82212,7000000.0
2007-04-23 23:19:00,1.82212,1.82252,1.82193,1.82252,9000000.0
2007-04-23 23:20:00,1.82251,1.82251,1.82136,1.82139,9000000.0
2007-04-23 23:21:00,1.82207,1.82213,1.8218,1.8218,5000000.0
2007-04-23 23:22:00,1.82235,1.82248,1.82235,1.82238,7000000.0
2007-04-23 23:24:00,1.82212,1.82236,1.82207,1.82229,9000000.0
2007-04-23 23:25:00,1.82266,1.8227,1.82264,1.82265,10000000.0
2007-04-23 23:26:00,1.82163,1.82226,1.82158,1.82226,5000000.0
2007-04-23 23:28:00,1.82208,1.82208,1.82174,1.82178,7000000.0
2007-04-23 23:29:00,1.8225,1.82261,1.8225,1.82255,25000000.0
2007-04-23 23:30:00,1.82256,1.8228,1.82255,1.8228,7000000.0
2007-04-23 23:31:00,1.82267,1.82287,1.82267,1.82287,14000000.0
2007-04-23 23:32:00,1.82284,1.82284,1.8226,1.8226,9000000.0
2007-04-23 23:33:00,1.82274,1.82277,1.82272,1.82272,5000000.0
2007-04-23 23:34:00,1.82274,1.82304,1.82274,1.82304,6000000.0
2007-04-23 23:35:00,1.82294,1.82294,1.82274,1.82274,12000000.0
2007-04-23 23:36:00,1.82255,1.82274,1.82241,1.82262,9000000.0
2007-04-23 23:37:00,1.82278,1.8232,1.82278,1.82315,8000000.0
2007-04-23 23:38:00,1.82285,1.82291,1.82269,1.82291,8000000.0
2007-04-23 23:39:00,1.82243,1.8231,1.8224,1.82299,11000000.0
2007-04-23 23:40:00,1.82288,1.82307,1.82268,1.82268,21000000.0
2007-04-23 23:42:00,1.82295,1.82303,1.8229,1.8229,19000000.0
2007-04-23 23:43:00,1.82303,1.82315,1.82298,1.82298,7000000.0
2007-04-23 23:44:00,1.82295,1.82295,1.82251,1.82272,8000000.0
2007-04-23 23:45:00,1.82282,1.82298,1.82275,1.82275,7000000.0
2007-04-23 23:46:00,1.82282,1.82282,1.82265,1.82277,8000000.0
2007-04-23 23:47:00,1.8232,1.82329,1.82304,1.82304,7000000.0
2007-04-23 23:48:00,1.82305,1.82325,1.82305,1.82316,8000000.0
2007-04-23 23:49:00,1.82337,1.82352,1.82317,1.82317,8000000.0
2007-04-23 23:50:00,1.82304,1.82328,1.82304,1.82313,8000000.0
2007-04-23 23:51:00,1.82315,1.82315,1.8229,1.82298,7000000.0
2007-04-23 23:52:00,1.82286,1.82289,1.82272,1.82289,7000000.0
2007-04-23 23:53:00,1.823,1.82321,1.82289,1.82289,10000000.0
2007-04-23 23:54:00,1.82251,1.82305,1.82251,1.82305,7000000.0
2007-04-23 23:55:00,1.82274,1.82301,1.82274,1.82301,9000000.0
2007-04-23 23:56:00,1.82195,1.82241,1.82195,1.82241,12000000.0
2007-04-23 23:57:00,1.82331,1.82331,1.82314,1.82314,6000000.0
2007-04-23 23:58:00,1.82236,1.82236,1.82218,1.82218,8000000.0
2007-04-24 00:00:00,1.82253,1.82253,1.82211,1.82218,7000000.0
2007-04-24 00:01:00,1.82221,1.82242,1.82221,1.82242,8000000.0
2007-04-24 00:02:00,1.82159,1.8219,1.82157,1.8219,9000000.0
2007-04-24 00:04:00,1.82207,1.82207,1.82205,1.82205,10000000.0
2007-04-24 00:05:00,1.82209,1.82209,1.82171,1.82177,9000000.0
2007-04-24 00:06:00,1.82228,1.82228,1.82218,1.82225,8000000.0
2007-04-24 00:07:00,1.82209,1.82211,1.82176,1.82197,9000000.0
2007-04-24 00:08:00,1.82194,1.82244,1.82188,1.82188,8000000.0
2007-04-24 00:09:00,1.82184,1.82215,1.82184,1.82215,9000000.0
2007-04-24 00:10:00,1.82198,1.82209,1.82198,1.82205,23000000.0
2007-04-24 00:11:00,1.82209,1.82212,1.82163,1.82172,11000000.0
2007-04-24 00:12:00,1.82237,1.8224,1.82218,1.8222,9000000.0
2007-04-24 00:13:00,1.82163,1.82172,1.82163,1.8217,6000000.0
2007-04-24 00:14:00,1.82161,1.82161,1.82119,1.82119,7000000.0
2007-04-24 00:15:00,1.82147,1.82188,1.82145,1.82188,6000000.0
2007-04-24 00:16:00,1.82179,1.82179,1.82171,1.82175,9000000.0
2007-04-24 00:17:00,1.82145,1.82171,1.82145,1.82171,7000000.0
2007-04-24 00:18:00,1.82149,1.82149,1.82128,1.82128,8000000.0
2007-04-24 00:19:00,1.82143,1.82143,1.82115,1.82139,11000000.0
2007-04-24 00:20:00,1.82152,1.82176,1.82152,1.82169,9000000.0
2007-04-24 00:21:00,1.82137,1.82139,1.82125,1.82135,8000000.0
2007-04-24 00:22:00,1.82105,1.82115,1.82067,1.82067,8000000.0
2007-04-24 00:23:00,1.82081,1.82125,1.82081,1.82125,7000000.0
2007-04-24 00:24:00,1.82153,1.82168,1.82147,1.82153,8000000.0
2007-04-24 00:25:00,1.82124,1.82139,1.82124,1.82137,11000000.0
2007-04-24 00:26:00,1.82164,1.82167,1.82145,1.82167,7000000.0
2007-04-24 00:27:00,1.82146,1.82155,1.82146,1.82149,10000000.0
2007-04-24 00:28:00,1.82149,1.82168,1.82144,1.82146,8000000.0
2007-04-24 00:30:00,1.82154,1.82181,1.82154,1.82179,7000000.0
2007-04-24 00:31:00,1.82173,1.82173,1.82166,1.82167,7000000.0
2007-04-24 00:32:00,1.82161,1.82171,1.82148,1.82169,7000000.0
2007-04-24 00:33:00,1.8218,1.82187,1.82175,1.82184,7000000.0
2007-04-24 00:34:00,1.82188,1.82194,1.82183,1.82193,23000000.0
2007-04-24 00:36:00,1.82205,1.82206,1.82185,1.8219,5000000.0
2007-04-24 00:37:00,1.82177,1.82177,1.82154,1.82164,6000000.0
2007-04-24 00:38:00,1.82186,1.82202,1.82175,1.82175,7000000.0
2007-04-24 00:40:00,1.82142,1.82172,1.82142,1.82172,7000000.0
2007-04-24 00:42:00,1.82147,1.82183,1.82144,1.82183,8000000.0
2007-04-24 00:43:00,1.82185,1.82206,1.82168,1.82168,7000000.0
2007-04-24 00:44:00,1.82201,1.82219,1.82162,1.82211,11000000.0
2007-04-24 00:45:00,1.82206,1.82219,1.82205,1.82209,7000000.0
2007-04-24 00:46:00,1.82192,1.82215,1.82184,1.82215,10000000.0
2007-04-24 00:48:00,1.82229,1.82231,1.82209,1.82209,8000000.0
2007-04-24 00:49:00,1.8223,1.8223,1.8223,1.8223,10000000.0
2007-04-24 00:50:00,1.82185,1.82188,1.82171,1.82171,10000000.0
2007-04-24 00:51:00,1.8222,1.8222,1.822,1.822,7000000.0
2007-04-24 00:52:00,1.82176,1.82185,1.82165,1.82165,7000000.0
2007-04-24 00:53:00,1.82153,1.82165,1.82151,1.82165,11000000.0
2007-04-24 00:54:00,1.82098,1.82127,1.82074,1.82127,10000000.0
2007-04-24 00:55:00,1.82193,1.82208,1.82191,1.82199,7000000.0
2007-04-24 00:56:00,1.82189,1.82189,1.82168,1.82169,11000000.0
2007-04-24 00:57:00,1.8211,1.82116,1.82032,1.82032,8000000.0
2007-04-24 00:58:00,1.8203,1.82075,1.8203,1.82075,10000000.0
2007-04-24 00:59:00,1.82065,1.82105,1.82065,1.82105,7000000.0
2007-04-24 01:00:00,1.82126,1.82126,1.82004,1.82094,19000000.0
2007-04-24 01:01:00,1.82055,1.82055,1.81967,1.81993,12000000.0
2007-04-24 01:02:00,1.8199,1.82008,1.81962,1.81986,8000000.0
2007-04-24 01:03:00,1.81965,1.81979,1.8194,1.81958,7000000.0
2007-04-24 01:04:00,1.81968,1.81992,1.81965,1.81981,8000000.0
2007-04-24 01:05:00,1.81967,1.81985,1.81933,1.81934,7000000.0
2007-04-24 01:06:00,1.81987,1.82035,1.81987,1.82031,8000000.0
2007-04-24 01:07:00,1.8204,1.8204,1.8202,1.82037,11000000.0
2007-04-24 01:08:00,1.82004,1.8205,1.8199,1.82023,10000000.0
2007-04-24 01:09:00,1.82065,1.82079,1.82038,1.82079,8000000.0
2007-04-24 01:10:00,1.82066,1.82106,1.82066,1.82089,10000000.0
2007-04-24 01:11:00,1.82095,1.82106,1.82089,1.82097,11000000.0
2007-04-24 01:12:00,1.82116,1.82136,1.82116,1.82136,8000000.0
2007-04-24 01:13:00,1.82118,1.82122,1.82083,1.82084,8000000.0
2007-04-24 01:14:00,1.82144,1.8216,1.82133,1.8216,10000000.0
2007-04-24 01:15:00,1.82167,1.82173,1.82157,1.82173,10000000.0
2007-04-24 01:16:00,1.8216,1.8216,1.82128,1.82142,8000000.0
2007-04-24 01:17:00,1.82126,1.82135,1.82107,1.82107,11000000.0
2007-04-24 01:18:00,1.82154,1.82178,1.82136,1.82178,10000000.0
2007-04-24 01:19:00,1.82187,1.82187,1.82141,1.82141,11000000.0
2007-04-24 01:20:00,1.8215,1.82164,1.82148,1.82158,13000000.0
2007-04-24 01:21:00,1.82165,1.82165,1.82136,1.82136,7000000.0
2007-04-24 01:22:00,1.82113,1.8213,1.82113,1.82124,7000000.0
2007-04-24 01:23:00,1.8212,1.8212,1.82085,1.8211,8000000.0
2007-04-24 01:24:00,1.82089,1.82101,1.82089,1.82101,7000000.0
2007-04-24 01:25:00,1.8212,1.82121,1.82101,1.82101,6000000.0
2007-04-24 01:26:00,1.82104,1.82105,1.82089,1.82089,14000000.0
2007-04-24 01:27:00,1.82049,1.82049,1.82037,1.82038,15000000.0
2007-04-24 01:28:00,1.82022,1.82039,1.82019,1.82028,9000000.0
2007-04-24 01:29:00,1.82019,1.82028,1.82019,1.82027,4000000.0
2007-04-24 01:30:00,1.82035,1.82042,1.82031,1.8204,10000000.0
2007-04-24 01:31:00,1.8209,1.8209,1.8209,1.8209,18000000.0
2007-04-24 01:32:00,1.82045,1.82045,1.82023,1.82037,18000000.0
2007-04-24 01:33:00,1.82031,1.82031,1.82019,1.82024,6000000.0
2007-04-24 01:34:00,1.82021,1.82025,1.82017,1.82017,16000000.0
2007-04-24 01:35:00,1.82014,1.82022,1.82005,1.8202,8000000.0
2007-04-24 01:36:00,1.82,1.8204,1.82,1.8204,9000000.0
2007-04-24 01:38:00,1.82021,1.82038,1.82021,1.82038,12000000.0
2007-04-24 01:39:00,1.82074,1.82074,1.82044,1.82044,12000000.0
2007-04-24 01:40:00,1.82032,1.82037,1.82022,1.82022,7000000.0
2007-04-24 01:41:00,1.82029,1.82067,1.82029,1.82067,11000000.0
2007-04-24 01:42:00,1.8208,1.82097,1.82077,1.82097,7000000.0
2007-04-24 01:43:00,1.82089,1.82089,1.8204,1.82075,8000000.0
2007-04-24 01:44:00,1.8208,1.82097,1.8208,1.82097,7000000.0
2007-04-24 01:45:00,1.82107,1.82111,1.82101,1.82109,7000000.0
2007-04-24 01:46:00,1.82107,1.82111,1.82097,1.82111,7000000.0
2007-04-24 01:47:00,1.8211,1.82111,1.82097,1.82097,14000000.0
2007-04-24 01:48:00,1.82111,1.82111,1.82099,1.8211,7000000.0
2007-04-24 01:49:00,1.82106,1.82106,1.82083,1.82087,8000000.0
2007-04-24 01:50:00,1.82076,1.82103,1.82076,1.82103,10000000.0
2007-04-24 01:51:00,1.82123,1.82141,1.82123,1.82134,16000000.0
2007-04-24 01:52:00,1.82129,1.82153,1.82129,1.82146,13000000.0
2007-04-24 01:53:00,1.82163,1.82196,1.82163,1.82192,7000000.0
2007-04-24 01:54:00,1.82182,1.82234,1.82179,1.82234,9000000.0
2007-04-24 01:55:00,1.82178,1.82194,1.82127,1.82158,11000000.0
2007-04-24 01:56:00,1.82164,1.82187,1.82149,1.82187,17000000.0
2007-04-24 01:57:00,1.82183,1.82188,1.82172,1.82172,13000000.0
2007-04-24 01:58:00,1.82148,1.82169,1.82148,1.82159,10000000.0
2007-04-24 01:59:00,1.82165,1.82175,1.82157,1.82175,7000000.0
2007-04-24 02:00:00,1.82173,1.82173,1.82155,1.82168,10000000.0
2007-04-24 02:01:00,1.82165,1.82182,1.82162,1.82166,8000000.0
2007-04-24 02:02:00,1.82165,1.82165,1.82155,1.82158,5000000.0
2007-04-24 02:03:00,1.82183,1.82273,1.82044,1.82211,10000000.0
2007-04-24 02:04:00,1.82161,1.82172,1.82145,1.82165,8000000.0
2007-04-24 02:05:00,1.82151,1.82167,1.8215,1.82167,10000000.0
2007-04-24 02:06:00,1.82164,1.82164,1.82109,1.82109,10000000.0
2007-04-24 02:07:00,1.82027,1.82032,1.81994,1.81994,8000000.0
2007-04-24 02:08:00,1.82093,1.82093,1.8207,1.82079,8000000.0
2007-04-24 02:09:00,1.82057,1.82102,1.82057,1.82102,7000000.0
2007-04-24 02:10:00,1.82081,1.821,1.82072,1.82072,9000000.0
2007-04-24 02:11:00,1.82093,1.82093,1.82066,1.82066,8000000.0
2007-04-24 02:12:00,1.82048,1.82073,1.82044,1.82073,8000000.0
2007-04-24 02:13:00,1.82065,1.82143,1.82059,1.82143,7000000.0
2007-04-24 02:14:00,1.82171,1.82187,1.8217,1.8217,9000000.0
2007-04-24 02:15:00,1.82133,1.82163,1.82131,1.82163,8000000.0
2007-04-24 02:16:00,1.8216,1.8216,1.82144,1.82144,8000000.0
2007-04-24 02:17:00,1.82149,1.82167,1.82145,1.82167,6000000.0
2007-04-24 02:18:00,1.82157,1.82173,1.82145,1.82145,7000000.0
2007-04-24 02:19:00,1.8214,1.8214,1.82092,1.82121,11000000.0
2007-04-24 02:20:00,1.82122,1.82143,1.8211,1.82143,6000000.0
2007-04-24 02:21:00,1.82118,1.82122,1.8211,1.82113,7000000.0
2007-04-24 02:22:00,1.82128,1.82156,1.82128,1.82151,8000000.0
2007-04-24 02:23:00,1.82083,1.82139,1.82083,1.82134,10000000.0
2007-04-24 02:24:00,1.82117,1.82118,1.82104,1.82118,11000000.0
2007-04-24 02:25:00,1.82081,1.82098,1.82042,1.82098,11000000.0
2007-04-24 02:26:00,1.8214,1.82148,1.82135,1.82148,8000000.0
2007-04-24 02:27:00,1.82142,1.82147,1.82128,1.82136,9000000.0
2007-04-24 02:28:00,1.82137,1.8214,1.82125,1.82138,10000000.0
2007-04-24 02:29:00,1.8208,1.82094,1.82067,1.82094,7000000.0
2007-04-24 02:30:00,1.82161,1.82169,1.82155,1.82169,5000000.0
2007-04-24 02:31:00,1.82172,1.82176,1.82163,1.82165,8000000.0
2007-04-24 02:32:00,1.82162,1.82169,1.82153,1.82159,8000000.0
2007-04-24 02:33:00,1.82138,1.82168,1.82138,1.82168,8000000.0
2007-04-24 02:34:00,1.82158,1.8216,1.82119,1.82125,7000000.0
2007-04-24 02:35:00,1.82113,1.82134,1.82111,1.82134,11000000.0
2007-04-24 02:36:00,1.82168,1.82195,1.82168,1.82175,7000000.0
2007-04-24 02:37:00,1.82199,1.82203,1.82191,1.82199,7000000.0
2007-04-24 02:38:00,1.82209,1.8223,1.82207,1.82214,7000000.0
2007-04-24 02:39:00,1.82206,1.82222,1.82202,1.82202,8000000.0
2007-04-24 02:40:00,1.82191,1.82191,1.82159,1.82159,7000000.0
2007-04-24 02:41:00,1.82165,1.82165,1.82138,1.8214,8000000.0
2007-04-24 02:42:00,1.82147,1.82161,1.82147,1.82159,7000000.0
2007-04-24 02:43:00,1.82109,1.82158,1.821,1.82137,9000000.0
2007-04-24 02:44:00,1.82183,1.82204,1.82183,1.82201,5000000.0
2007-04-24 02:45:00,1.8221,1.82234,1.8221,1.82232,8000000.0
2007-04-24 02:46:00,1.82208,1.82243,1.82208,1.82243,8000000.0
2007-04-24 02:47:00,1.8223,1.82243,1.82225,1.82232,9000000.0
2007-04-24 02:48:00,1.82251,1.82308,1.82249,1.82308,8000000.0
2007-04-24 02:49:00,1.82282,1.82297,1.82277,1.82284,11000000.0
2007-04-24 02:50:00,1.82312,1.82313,1.82285,1.82301,7000000.0
2007-04-24 02:51:00,1.82304,1.82304,1.82277,1.82296,8000000.0
2007-04-24 02:52:00,1.82244,1.82254,1.82217,1.82254,6000000.0
2007-04-24 02:53:00,1.82271,1.82277,1.82261,1.82277,8000000.0
2007-04-24 02:54:00,1.82293,1.823,1.82259,1.82259,8000000.0
2007-04-24 02:55:00,1.82312,1.82364,1.82312,1.82359,8000000.0
2007-04-24 02:56:00,1.82356,1.82356,1.82312,1.82312,7000000.0
2007-04-24 02:57:00,1.8231,1.82333,1.82294,1.82333,8000000.0
2007-04-24 02:58:00,1.82331,1.82352,1.82329,1.82348,9000000.0
2007-04-24 02:59:00,1.8238,1.82412,1.8238,1.82399,9000000.0
2007-04-24 03:00:00,1.82425,1.82436,1.82422,1.82427,6000000.0
2007-04-24 03:01:00,1.82423,1.82432,1.8238,1.8238,8000000.0
2007-04-24 03:02:00,1.8238,1.82417,1.8238,1.82417,6000000.0
2007-04-24 03:03:00,1.82425,1.82425,1.82403,1.82403,7000000.0
2007-04-24 03:04:00,1.82377,1.82414,1.82371,1.82394,7000000.0
2007-04-24 03:05:00,1.82388,1.82439,1.82388,1.82439,8000000.0
2007-04-24 03:06:00,1.82436,1.82436,1.82412,1.82418,8000000.0
2007-04-24 03:07:00,1.82411,1.8247,1.82411,1.82464,8000000.0
2007-04-24 03:08:00,1.82493,1.82506,1.82493,1.82506,3000000.0
2007-04-24 03:09:00,1.82476,1.82476,1.82445,1.82457,8000000.0
2007-04-24 03:10:00,1.82451,1.82451,1.82422,1.82422,7000000.0
2007-04-24 03:11:00,1.82431,1.8246,1.82431,1.82446,10000000.0
2007-04-24 03:12:00,1.82434,1.82434,1.82369,1.82369,7000000.0
2007-04-24 03:13:00,1.82352,1.82385,1.82352,1.82361,11000000.0
2007-04-24 03:14:00,1.8236,1.82409,1.8236,1.82401,11000000.0
2007-04-24 03:15:00,1.82399,1.82413,1.82399,1.82413,7000000.0
2007-04-24 03:16:00,1.82407,1.82412,1.82368,1.82412,7000000.0
2007-04-24 03:17:00,1.82429,1.8244,1.82384,1.82433,11000000.0
2007-04-24 03:18:00,1.82418,1.82443,1.82418,1.82443,10000000.0
2007-04-24 03:19:00,1.82467,1.82467,1.82457,1.82457,5000000.0
2007-04-24 03:20:00,1.82487,1.82487,1.82454,1.82454,7000000.0
2007-04-24 03:21:00,1.82451,1.82454,1.82414,1.82447,7000000.0
2007-04-24 03:22:00,1.82464,1.82464,1.82438,1.82463,7000000.0
2007-04-24 03:23:00,1.82459,1.82459,1.82417,1.82445,7000000.0
2007-04-24 03:24:00,1.82443,1.82463,1.82258,1.82463,8000000.0
2007-04-24 03:25:00,1.82478,1.82478,1.82431,1.82452,8000000.0
2007-04-24 03:26:00,1.82479,1.82479,1.82416,1.82416,7000000.0
2007-04-24 03:27:00,1.82375,1.82375,1.82338,1.82338,8000000.0
2007-04-24 03:28:00,1.82328,1.82328,1.82306,1.8231,10000000.0
2007-04-24 03:29:00,1.82302,1.8231,1.82282,1.82296,11000000.0
2007-04-24 03:30:00,1.82283,1.82537,1.82283,1.82537,5000000.0
2007-04-24 03:31:00,1.82588,1.82654,1.82586,1.82654,9000000.0
2007-04-24 03:32:00,1.82625,1.82636,1.82613,1.82632,7000000.0
2007-04-24 03:33:00,1.82636,1.82636,1.82612,1.82612,7000000.0
2007-04-24 03:34:00,1.82572,1.82577,1.82546,1.82546,8000000.0
2007-04-24 03:35:00,1.82518,1.82593,1.82518,1.82593,10000000.0
2007-04-24 03:36:00,1.82611,1.82611,1.82584,1.82591,5000000.0
2007-04-24 03:37:00,1.82582,1.82583,1.82561,1.82561,9000000.0
2007-04-24 03:38:00,1.82528,1.82528,1.82508,1.82523,7000000.0
2007-04-24 03:39:00,1.82561,1.82565,1.82548,1.82548,8000000.0
2007-04-24 03:40:00,1.8254,1.8254,1.82514,1.82514,7000000.0
2007-04-24 03:41:00,1.82523,1.82528,1.825,1.82501,10000000.0
2007-04-24 03:42:00,1.82476,1.825,1.82476,1.82499,10000000.0
2007-04-24 03:43:00,1.82494,1.82494,1.82396,1.82396,5000000.0
2007-04-24 03:44:00,1.82393,1.82416,1.82387,1.82416,8000000.0
2007-04-24 03:45:00,1.82452,1.82462,1.82442,1.82459,8000000.0
2007-04-24 03:46:00,1.82515,1.82515,1.82479,1.82502,7000000.0
2007-04-24 03:47:00,1.82528,1.82528,1.82507,1.82512,7000000.0
2007-04-24 03:48:00,1.82545,1.82553,1.82522,1.82528,8000000.0
2007-04-24 03:49:00,1.82492,1.82516,1.82487,1.82516,8000000.0
2007-04-24 03:50:00,1.82543,1.82543,1.82528,1.82541,8000000.0
2007-04-24 03:51:00,1.82561,1.82561,1.82519,1.82535,9000000.0
2007-04-24 03:52:00,1.82537,1.82556,1.8253,1.82556,8000000.0
2007-04-24 03:53:00,1.82542,1.82572,1.82542,1.8256,10000000.0
2007-04-24 03:54:00,1.82657,1.82692,1.82657,1.82676,8000000.0
2007-04-24 03:55:00,1.82687,1.82715,1.82679,1.82715,7000000.0
2007-04-24 03:56:00,1.82741,1.82781,1.82731,1.82781,7000000.0
2007-04-24 03:57:00,1.8277,1.8287,1.8277,1.8287,8000000.0
2007-04-24 03:58:00,1.82915,1.82973,1.829,1.82973,8000000.0
2007-04-24 03:59:00,1.83017,1.83017,1.82934,1.82934,7000000.0
2007-04-24 04:00:00,1.82954,1.82954,1.82888,1.829,6000000.0
2007-04-24 04:01:00,1.829,1.82908,1.82884,1.82904,7000000.0
2007-04-24 04:02:00,1.82864,1.82882,1.82836,1.82836,8000000.0
2007-04-24 04:03:00,1.82831,1.82831,1.82803,1.82821,8000000.0
2007-04-24 04:04:00,1.82862,1.82865,1.82839,1.82847,8000000.0
2007-04-24 04:05:00,1.8293,1.82931,1.82892,1.82894,6000000.0
2007-04-24 04:06:00,1.82882,1.82909,1.8288,1.82886,9000000.0
2007-04-24 04:07:00,1.82856,1.82954,1.82847,1.82954,11000000.0
2007-04-24 04:08:00,1.82967,1.82967,1.82923,1.82923,7000000.0
2007-04-24 04:09:00,1.82946,1.82994,1.82946,1.82994,7000000.0
2007-04-24 04:10:00,1.83046,1.83072,1.8304,1.83054,10000000.0
2007-04-24 04:11:00,1.83045,1.8305,1.82995,1.82995,7000000.0
2007-04-24 04:12:00,1.82935,1.82935,1.82921,1.82934,6000000.0
2007-04-24 04:13:00,1.82927,1.82927,1.82881,1.82881,8000000.0
2007-04-24 04:14:00,1.82823,1.82831,1.8281,1.8281,5000000.0
2007-04-24 04:15:00,1.82775,1.82855,1.82775,1.82855,7000000.0
2007-04-24 04:16:00,1.82893,1.82893,1.8286,1.82893,7000000.0
2007-04-24 04:17:00,1.82909,1.82917,1.82899,1.82917,7000000.0
2007-04-24 04:18:00,1.82913,1.82966,1.829,1.82966,8000000.0
2007-04-24 04:19:00,1.82973,1.83046,1.82973,1.83046,8000000.0
2007-04-24 04:20:00,1.83025,1.83085,1.8302,1.83085,10000000.0
2007-04-24 04:21:00,1.83076,1.83137,1.83076,1.83137,8000000.0
2007-04-24 04:22:00,1.83166,1.83241,1.83166,1.83241,9000000.0
2007-04-24 04:23:00,1.83246,1.83246,1.83221,1.83231,7000000.0
2007-04-24 04:24:00,1.83199,1.83207,1.83163,1.83163,9000000.0
2007-04-24 04:25:00,1.83108,1.83108,1.83008,1.83014,7000000.0
2007-04-24 04:26:00,1.83003,1.8302,1.82996,1.82996,7000000.0
2007-04-24 04:27:00,1.83,1.83017,1.83,1.83002,8000000.0
2007-04-24 04:28:00,1.83015,1.8304,1.83015,1.83038,7000000.0
2007-04-24 04:29:00,1.83048,1.83128,1.83048,1.83095,8000000.0
2007-04-24 04:30:00,1.83081,1.83096,1.83047,1.83048,9000000.0
2007-04-24 04:31:00,1.83027,1.83027,1.82925,1.82962,10000000.0
2007-04-24 04:32:00,1.82981,1.83003,1.8295,1.83003,9000000.0
2007-04-24 04:33:00,1.83012,1.8302,1.82983,1.82983,8000000.0
2007-04-24 04:34:00,1.82992,1.83,1.82951,1.82951,5000000.0
2007-04-24 04:35:00,1.82971,1.83029,1.82967,1.83029,7000000.0
2007-04-24 04:36:00,1.83036,1.83041,1.83006,1.83018,9000000.0
2007-04-24 04:37:00,1.83032,1.83032,1.82977,1.82977,11000000.0
2007-04-24 04:38:00,1.82969,1.82969,1.82949,1.82949,9000000.0
2007-04-24 04:39:00,1.82944,1.82953,1.82943,1.82948,9000000.0
2007-04-24 04:40:00,1.82962,1.82971,1.82957,1.82965,9000000.0
2007-04-24 04:41:00,1.8293,1.8293,1.82877,1.82879,8000000.0
2007-04-24 04:42:00,1.82826,1.82864,1.82826,1.82861,7000000.0
2007-04-24 04:43:00,1.82881,1.82896,1.82854,1.82868,11000000.0
2007-04-24 04:44:00,1.8287,1.82871,1.82851,1.82871,9000000.0
2007-04-24 04:45:00,1.82918,1.82927,1.82904,1.82927,8000000.0
2007-04-24 04:46:00,1.82934,1.82986,1.82934,1.82985,6000000.0
2007-04-24 04:47:00,1.82965,1.82983,1.8295,1.8295,6000000.0
2007-04-24 04:48:00,1.82926,1.8295,1.82915,1.8295,7000000.0
2007-04-24 04:49:00,1.82972,1.82972,1.82899,1.82915,11000000.0
2007-04-24 04:50:00,1.829,1.82904,1.82881,1.82896,9000000.0
2007-04-24 04:51:00,1.82897,1.82945,1.82897,1.82942,7000000.0
2007-04-24 04:52:00,1.82949,1.82978,1.82936,1.82978,10000000.0
2007-04-24 04:53:00,1.82962,1.8311,1.82962,1.83093,9000000.0
2007-04-24 04:54:00,1.83122,1.8313,1.83104,1.8313,7000000.0
2007-04-24 04:55:00,1.83093,1.83093,1.83024,1.83024,8000000.0
2007-04-24 04:56:00,1.83007,1.83052,1.83007,1.83052,7000000.0
2007-04-24 04:57:00,1.83061,1.83077,1.83061,1.83074,8000000.0
2007-04-24 04:58:00,1.83061,1.83061,1.82979,1.82979,8000000.0
2007-04-24 04:59:00,1.82985,1.83015,1.82985,1.83015,8000000.0
2007-04-24 05:00:00,1.83033,1.83043,1.83025,1.83039,7000000.0
2007-04-24 05:01:00,1.83002,1.83015,1.82963,1.82963,7000000.0
2007-04-24 05:02:00,1.83047,1.83047,1.83015,1.83016,7000000.0
2007-04-24 05:03:00,1.83005,1.83005,1.8299,1.83004,7000000.0
2007-04-24 05:04:00,1.82989,1.83011,1.82989,1.8299,7000000.0
2007-04-24 05:05:00,1.82988,1.82988,1.82974,1.82982,8000000.0
2007-04-24 05:06:00,1.82965,1.82975,1.82955,1.82969,5000000.0
2007-04-24 05:07:00,1.82971,1.82971,1.82941,1.82944,8000000.0
2007-04-24 05:08:00,1.82912,1.82933,1.82888,1.82888,10000000.0
2007-04-24 05:09:00,1.82939,1.82941,1.82922,1.82941,7000000.0
2007-04-24 05:10:00,1.82943,1.82946,1.82933,1.82938,7000000.0
2007-04-24 05:11:00,1.82955,1.82966,1.82931,1.82931,8000000.0
2007-04-24 05:12:00,1.8292,1.82932,1.8292,1.82929,11000000.0
2007-04-24 05:13:00,1.82939,1.82959,1.82939,1.82948,8000000.0
2007-04-24 05:14:00,1.82951,1.82951,1.8284,1.8284,11000000.0
2007-04-24 05:15:00,1.8287,1.82872,1.82846,1.82846,11000000.0
2007-04-24 05:16:00,1.82849,1.82874,1.82846,1.82846,9000000.0
2007-04-24 05:17:00,1.82843,1.82886,1.82843,1.82886,8000000.0
2007-04-24 05:18:00,1.82869,1.82894,1.8286,1.82894,8000000.0
2007-04-24 05:19:00,1.82881,1.82918,1.82872,1.82918,7000000.0
2007-04-24 05:20:00,1.82931,1.8295,1.82905,1.8295,10000000.0
2007-04-24 05:21:00,1.82962,1.8298,1.82955,1.8298,8000000.0
2007-04-24 05:22:00,1.82947,1.82962,1.82947,1.82955,7000000.0
2007-04-24 05:23:00,1.82989,1.82989,1.82955,1.82957,10000000.0
2007-04-24 05:24:00,1.82975,1.82982,1.82945,1.82976,7000000.0
2007-04-24 05:25:00,1.82981,1.82981,1.82958,1.82958,7000000.0
2007-04-24 05:26:00,1.82951,1.82951,1.82915,1.8292,7000000.0
2007-04-24 05:27:00,1.82958,1.82962,1.82927,1.82927,8000000.0
2007-04-24 05:28:00,1.82933,1.82953,1.82933,1.82942,9000000.0
2007-04-24 05:29:00,1.82949,1.82958,1.82934,1.82949,7000000.0
2007-04-24 05:30:00,1.82951,1.82961,1.82935,1.82951,11000000.0
2007-04-24 05:31:00,1.82938,1.82942,1.82912,1.82924,8000000.0
2007-04-24 05:32:00,1.82919,1.82938,1.82919,1.82938,6000000.0
2007-04-24 05:33:00,1.82934,1.82937,1.82863,1.82863,9000000.0
2007-04-24 05:34:00,1.82879,1.82879,1.82841,1.82842,5000000.0
2007-04-24 05:35:00,1.82848,1.8287,1.8283,1.8283,7000000.0
2007-04-24 05:36:00,1.82829,1.82852,1.82827,1.82839,11000000.0
2007-04-24 05:37:00,1.82832,1.82849,1.8283,1.82849,7000000.0
2007-04-24 05:38:00,1.82841,1.82841,1.82836,1.82836,2000000.0
2007-04-24 05:39:00,1.82824,1.82849,1.82818,1.82818,7000000.0
2007-04-24 05:40:00,1.82795,1.82799,1.82772,1.82799,8000000.0
2007-04-24 05:41:00,1.82823,1.82875,1.82823,1.82868,8000000.0
2007-04-24 05:42:00,1.82857,1.82874,1.82845,1.82869,7000000.0
2007-04-24 05:43:00,1.82837,1.82837,1.82792,1.82792,9000000.0
2007-04-24 05:44:00,1.8275,1.82774,1.8274,1.82774,8000000.0
2007-04-24 05:45:00,1.8275,1.82758,1.82728,1.82744,11000000.0
2007-04-24 05:46:00,1.82756,1.82771,1.82743,1.82771,8000000.0
2007-04-24 05:47:00,1.82813,1.82813,1.82756,1.82756,8000000.0
2007-04-24 05:48:00,1.82738,1.82753,1.82738,1.82753,7000000.0
2007-04-24 05:49:00,1.82752,1.82812,1.82752,1.8281,8000000.0
2007-04-24 05:50:00,1.82823,1.82823,1.82806,1.82813,9000000.0
2007-04-24 05:51:00,1.82795,1.82838,1.82795,1.82838,8000000.0
2007-04-24 05:52:00,1.82837,1.82852,1.82831,1.82831,8000000.0
2007-04-24 05:53:00,1.82818,1.82819,1.82806,1.82806,7000000.0
2007-04-24 05:54:00,1.82799,1.82819,1.82794,1.82819,10000000.0
2007-04-24 05:55:00,1.82763,1.82763,1.82745,1.82746,8000000.0
2007-04-24 05:56:00,1.82812,1.82812,1.828,1.82808,3000000.0
2007-04-24 05:57:00,1.82789,1.82795,1.8278,1.8278,8000000.0
2007-04-24 05:58:00,1.8277,1.82793,1.82766,1.82793,9000000.0
2007-04-24 05:59:00,1.82775,1.82775,1.82718,1.82729,10000000.0
2007-04-24 06:00:00,1.82728,1.82755,1.82728,1.82755,8000000.0
2007-04-24 06:01:00,1.82748,1.82754,1.82731,1.82731,7000000.0
2007-04-24 06:02:00,1.82734,1.82739,1.82724,1.82727,6000000.0
2007-04-24 06:03:00,1.82775,1.82775,1.82753,1.82756,8000000.0
2007-04-24 06:04:00,1.82768,1.82785,1.82768,1.82785,7000000.0
2007-04-24 06:05:00,1.82784,1.82784,1.82749,1.82752,7000000.0
2007-04-24 06:06:00,1.82767,1.82769,1.82732,1.82732,5000000.0
2007-04-24 06:07:00,1.82707,1.82723,1.82706,1.82723,7000000.0
2007-04-24 06:08:00,1.82745,1.8276,1.82714,1.82714,7000000.0
2007-04-24 06:09:00,1.82717,1.82746,1.82717,1.82746,8000000.0
2007-04-24 06:10:00,1.82758,1.8277,1.82754,1.82757,8000000.0
2007-04-24 06:11:00,1.82783,1.82786,1.82775,1.8278,8000000.0
2007-04-24 06:12:00,1.82756,1.82768,1.82753,1.82768,8000000.0
2007-04-24 06:13:00,1.82757,1.82757,1.82736,1.82736,8000000.0
2007-04-24 06:14:00,1.82616,1.82662,1.82594,1.82594,7000000.0
2007-04-24 06:15:00,1.82752,1.82752,1.82736,1.82742,8000000.0
2007-04-24 06:16:00,1.8276,1.82773,1.8276,1.82773,5000000.0
2007-04-24 06:17:00,1.82801,1.82844,1.82801,1.82844,7000000.0
2007-04-24 06:18:00,1.82815,1.82836,1.82806,1.82836,9000000.0
2007-04-24 06:19:00,1.82837,1.82837,1.82777,1.82777,7000000.0
2007-04-24 06:20:00,1.82801,1.82808,1.82785,1.82785,10000000.0
2007-04-24 06:21:00,1.82794,1.82809,1.82787,1.82805,8000000.0
2007-04-24 06:22:00,1.82822,1.82827,1.82807,1.82824,8000000.0
2007-04-24 06:23:00,1.8283,1.82838,1.8282,1.82828,8000000.0
2007-04-24 06:24:00,1.82827,1.82834,1.82817,1.82824,11000000.0
2007-04-24 06:25:00,1.82839,1.82839,1.82821,1.82821,11000000.0
2007-04-24 06:26:00,1.82824,1.82844,1.82814,1.82816,11000000.0
2007-04-24 06:27:00,1.82818,1.8287,1.82818,1.82868,7000000.0
2007-04-24 06:28:00,1.82868,1.82884,1.82868,1.82878,8000000.0
2007-04-24 06:29:00,1.82871,1.82889,1.8287,1.82873,8000000.0
2007-04-24 06:30:00,1.82866,1.82866,1.82845,1.82863,8000000.0
2007-04-24 06:31:00,1.8287,1.82873,1.82853,1.82873,7000000.0
2007-04-24 06:32:00,1.82845,1.82845,1.82811,1.82811,6000000.0
2007-04-24 06:33:00,1.82836,1.82864,1.82836,1.82857,7000000.0
2007-04-24 06:34:00,1.82857,1.82878,1.82857,1.82878,7000000.0
2007-04-24 06:35:00,1.82887,1.82922,1.82887,1.82922,11000000.0
2007-04-24 06:36:00,1.82913,1.82945,1.82913,1.82915,6000000.0
2007-04-24 06:37:00,1.82878,1.8288,1.82857,1.8288,10000000.0
2007-04-24 06:38:00,1.82829,1.82899,1.82828,1.82878,10000000.0
2007-04-24 06:39:00,1.8287,1.8287,1.82838,1.82848,11000000.0
2007-04-24 06:40:00,1.82864,1.82876,1.82853,1.82853,7000000.0
2007-04-24 06:41:00,1.82848,1.82856,1.82832,1.82832,7000000.0
2007-04-24 06:42:00,1.82837,1.82837,1.82831,1.82831,2000000.0
2007-04-24 06:43:00,1.82833,1.82848,1.82833,1.82845,7000000.0
2007-04-24 06:44:00,1.82849,1.82851,1.82831,1.82845,8000000.0
2007-04-24 06:45:00,1.82847,1.82847,1.8282,1.82842,8000000.0
2007-04-24 06:46:00,1.82828,1.82849,1.82818,1.82849,10000000.0
2007-04-24 06:47:00,1.82852,1.82866,1.82852,1.8286,8000000.0
2007-04-24 06:48:00,1.82886,1.82886,1.82866,1.82867,7000000.0
2007-04-24 06:49:00,1.82847,1.82866,1.82845,1.82866,8000000.0
2007-04-24 06:50:00,1.82876,1.82876,1.82862,1.82866,3000000.0
2007-04-24 06:51:00,1.829,1.82915,1.82882,1.82898,10000000.0
2007-04-24 06:52:00,1.8293,1.8293,1.82912,1.82914,8000000.0
2007-04-24 06:53:00,1.82926,1.82926,1.82886,1.82889,8000000.0
2007-04-24 06:54:00,1.82882,1.82946,1.82882,1.82946,11000000.0
2007-04-24 06:55:00,1.82921,1.82937,1.82897,1.82919,7000000.0
2007-04-24 06:56:00,1.82913,1.82913,1.82893,1.82897,8000000.0
2007-04-24 06:57:00,1.82893,1.82893,1.82881,1.82881,7000000.0
2007-04-24 06:58:00,1.82886,1.82886,1.82851,1.82851,7000000.0
2007-04-24 06:59:00,1.82862,1.82898,1.82862,1.82898,7000000.0
2007-04-24 07:00:00,1.82951,1.82981,1.82951,1.82981,7000000.0
2007-04-24 07:01:00,1.83015,1.83015,1.82984,1.82999,7000000.0
2007-04-24 07:02:00,1.82999,1.83006,1.82976,1.83006,7000000.0
2007-04-24 07:03:00,1.82997,1.83057,1.82997,1.83057,7000000.0
2007-04-24 07:04:00,1.83057,1.83057,1.8301,1.8301,8000000.0
2007-04-24 07:05:00,1.83052,1.83067,1.83047,1.83067,11000000.0
2007-04-24 07:06:00,1.8304,1.83084,1.8304,1.83063,11000000.0
2007-04-24 07:07:00,1.83036,1.83036,1.82996,1.83022,11000000.0
2007-04-24 07:08:00,1.83035,1.83035,1.83007,1.83029,9000000.0
2007-04-24 07:09:00,1.83038,1.83039,1.83018,1.83039,8000000.0
2007-04-24 07:10:00,1.83043,1.83048,1.83013,1.83013,7000000.0
2007-04-24 07:11:00,1.83015,1.83043,1.83007,1.83026,10000000.0
2007-04-24 07:12:00,1.83029,1.83029,1.83005,1.83021,7000000.0
2007-04-24 07:13:00,1.83018,1.8303,1.83018,1.83027,8000000.0
2007-04-24 07:14:00,1.83015,1.83015,1.82988,1.82988,7000000.0
2007-04-24 07:15:00,1.83033,1.83033,1.83006,1.83028,10000000.0
2007-04-24 07:16:00,1.83038,1.83071,1.83038,1.83071,8000000.0
2007-04-24 07:17:00,1.83031,1.83044,1.83001,1.83014,11000000.0
2007-04-24 07:18:00,1.8301,1.83024,1.83003,1.83024,8000000.0
2007-04-24 07:19:00,1.83039,1.83039,1.82956,1.82976,8000000.0
2007-04-24 07:20:00,1.82956,1.8305,1.82922,1.82997,9000000.0
2007-04-24 07:21:00,1.83026,1.83029,1.83018,1.8302,10000000.0
2007-04-24 07:22:00,1.83003,1.83013,1.82982,1.83013,11000000.0
2007-04-24 07:23:00,1.83027,1.83027,1.82995,1.83009,7000000.0
2007-04-24 07:24:00,1.83021,1.83021,1.82981,1.82981,9000000.0
2007-04-24 07:25:00,1.8297,1.83012,1.82959,1.83008,8000000.0
2007-04-24 07:26:00,1.82977,1.83026,1.82974,1.83026,7000000.0
2007-04-24 07:27:00,1.83028,1.83032,1.83,1.83032,7000000.0
2007-04-24 07:28:00,1.83054,1.83054,1.83025,1.83031,7000000.0
2007-04-24 07:29:00,1.83003,1.83043,1.83003,1.83043,8000000.0
2007-04-24 07:30:00,1.83022,1.83049,1.83022,1.83047,8000000.0
2007-04-24 07:31:00,1.83043,1.83045,1.83011,1.83011,7000000.0
2007-04-24 07:32:00,1.83019,1.83043,1.83011,1.83043,9000000.0
2007-04-24 07:33:00,1.8305,1.83052,1.83037,1.83047,8000000.0
2007-04-24 07:34:00,1.83034,1.83049,1.83034,1.83037,11000000.0
2007-04-24 07:35:00,1.83043,1.83064,1.83043,1.83064,8000000.0
2007-04-24 07:36:00,1.83062,1.83068,1.83057,1.83061,7000000.0
2007-04-24 07:37:00,1.83073,1.83082,1.83064,1.83065,7000000.0
2007-04-24 07:38:00,1.83074,1.83084,1.83057,1.83069,11000000.0
2007-04-24 07:39:00,1.83044,1.83059,1.83037,1.83059,7000000.0
2007-04-24 07:40:00,1.83062,1.83062,1.82975,1.82975,8000000.0
2007-04-24 07:41:00,1.82916,1.82976,1.82895,1.82976,9000000.0
2007-04-24 07:42:00,1.82992,1.83035,1.82992,1.83035,11000000.0
2007-04-24 07:43:00,1.83085,1.83097,1.83083,1.83097,7000000.0
2007-04-24 07:44:00,1.8313,1.83137,1.83123,1.83132,7000000.0
2007-04-24 07:45:00,1.83122,1.83129,1.83107,1.83129,7000000.0
2007-04-24 07:46:00,1.83139,1.8316,1.83139,1.83155,5000000.0
2007-04-24 07:47:00,1.8316,1.83162,1.8314,1.8314,7000000.0
2007-04-24 07:48:00,1.83108,1.83162,1.83108,1.83145,8000000.0
2007-04-24 07:49:00,1.83133,1.83133,1.83089,1.83089,8000000.0
2007-04-24 07:50:00,1.83091,1.83102,1.83068,1.83082,7000000.0
2007-04-24 07:51:00,1.83152,1.83152,1.83116,1.83125,8000000.0
2007-04-24 07:52:00,1.83142,1.83171,1.83142,1.83171,10000000.0
2007-04-24 07:53:00,1.8314,1.83166,1.83125,1.83125,11000000.0
2007-04-24 07:54:00,1.83098,1.83121,1.83091,1.83117,9000000.0
2007-04-24 07:55:00,1.83143,1.8316,1.83143,1.83151,9000000.0
2007-04-24 07:56:00,1.83163,1.83174,1.83157,1.83157,9000000.0
2007-04-24 07:57:00,1.83151,1.83151,1.83089,1.83089,7000000.0
2007-04-24 07:58:00,1.83122,1.83138,1.83122,1.83138,7000000.0
2007-04-24 07:59:00,1.83123,1.83123,1.83068,1.8311,7000000.0
2007-04-24 08:00:00,1.8312,1.83147,1.83107,1.83107,8000000.0
2007-04-24 08:01:00,1.83122,1.83189,1.83122,1.83189,10000000.0
2007-04-24 08:02:00,1.83229,1.83255,1.83229,1.83255,7000000.0
2007-04-24 08:03:00,1.83281,1.83307,1.83279,1.83302,8000000.0
2007-04-24 08:04:00,1.83312,1.83312,1.83273,1.83273,8000000.0
2007-04-24 08:05:00,1.83287,1.83362,1.83287,1.83362,8000000.0
2007-04-24 08:06:00,1.83359,1.83378,1.83359,1.83378,2000000.0
2007-04-24 08:07:00,1.834,1.83413,1.83384,1.83413,7000000.0
2007-04-24 08:08:00,1.83393,1.83396,1.83366,1.8337,7000000.0
2007-04-24 08:09:00,1.83342,1.83342,1.83305,1.83305,7000000.0
2007-04-24 08:10:00,1.83322,1.8333,1.8331,1.8333,7000000.0
2007-04-24 08:11:00,1.83351,1.83351,1.83224,1.83224,8000000.0
2007-04-24 08:12:00,1.83225,1.83243,1.83208,1.83208,9000000.0
2007-04-24 08:13:00,1.8319,1.83245,1.83184,1.83245,7000000.0
2007-04-24 08:14:00,1.83257,1.83268,1.83241,1.83268,9000000.0
2007-04-24 08:15:00,1.83281,1.83326,1.83281,1.83318,8000000.0
2007-04-24 08:16:00,1.83337,1.83337,1.83291,1.83298,11000000.0
2007-04-24 08:17:00,1.83271,1.83277,1.83214,1.83214,7000000.0
2007-04-24 08:18:00,1.83199,1.83216,1.83182,1.83182,9000000.0
2007-04-24 08:19:00,1.83138,1.8316,1.83079,1.83079,7000000.0
2007-04-24 08:20:00,1.83024,1.83044,1.82998,1.82998,8000000.0
2007-04-24 08:21:00,1.82983,1.83025,1.82983,1.83011,8000000.0
2007-04-24 08:22:00,1.83013,1.8307,1.83013,1.8307,8000000.0
2007-04-24 08:23:00,1.83071,1.83071,1.8304,1.83045,7000000.0
2007-04-24 08:24:00,1.83048,1.83048,1.83035,1.83038,7000000.0
2007-04-24 08:25:00,1.83056,1.83064,1.83056,1.8306,8000000.0
2007-04-24 08:26:00,1.83058,1.83064,1.83009,1.83009,7000000.0
2007-04-24 08:27:00,1.83014,1.83104,1.83014,1.83104,10000000.0
2007-04-24 08:28:00,1.83122,1.83122,1.83098,1.83111,7000000.0
2007-04-24 08:29:00,1.83145,1.83165,1.83139,1.83155,10000000.0
2007-04-24 08:30:00,1.83174,1.83208,1.83174,1.83203,7000000.0
2007-04-24 08:31:00,1.83231,1.83231,1.83185,1.83191,10000000.0
2007-04-24 08:32:00,1.83188,1.83188,1.83151,1.83182,8000000.0
2007-04-24 08:33:00,1.83208,1.83246,1.83208,1.83238,7000000.0
2007-04-24 08:34:00,1.83275,1.83287,1.83272,1.83274,9000000.0
2007-04-24 08:35:00,1.83247,1.83255,1.83206,1.83228,9000000.0
2007-04-24 08:36:00,1.83227,1.83279,1.83218,1.83279,8000000.0
2007-04-24 08:37:00,1.83284,1.83291,1.8327,1.8329,9000000.0
2007-04-24 08:38:00,1.83249,1.83249,1.83187,1.8319,10000000.0
2007-04-24 08:39:00,1.83202,1.83229,1.83202,1.83222,11000000.0
2007-04-24 08:40:00,1.83181,1.83201,1.83171,1.83174,8000000.0
2007-04-24 08:41:00,1.83191,1.83196,1.83177,1.83177,11000000.0
2007-04-24 08:42:00,1.83195,1.83253,1.83195,1.8322,10000000.0
2007-04-24 08:43:00,1.83212,1.83256,1.83212,1.83219,8000000.0
2007-04-24 08:44:00,1.83221,1.83262,1.83221,1.83262,10000000.0
2007-04-24 08:45:00,1.83256,1.83273,1.83256,1.83273,8000000.0
2007-04-24 08:46:00,1.83244,1.83256,1.83077,1.83256,8000000.0
2007-04-24 08:47:00,1.83302,1.83302,1.8326,1.83266,7000000.0
2007-04-24 08:48:00,1.83278,1.83278,1.83249,1.83249,8000000.0
2007-04-24 08:49:00,1.83234,1.83261,1.83219,1.83252,11000000.0
2007-04-24 08:50:00,1.83254,1.83254,1.83229,1.83229,7000000.0
2007-04-24 08:51:00,1.8323,1.8323,1.83187,1.83187,8000000.0
2007-04-24 08:52:00,1.83182,1.83182,1.83161,1.83175,9000000.0
2007-04-24 08:53:00,1.83203,1.83214,1.83158,1.83211,8000000.0
2007-04-24 08:54:00,1.83156,1.83157,1.83133,1.83137,8000000.0
2007-04-24 08:55:00,1.83125,1.83125,1.83089,1.8311,8000000.0
2007-04-24 08:56:00,1.83128,1.83128,1.8311,1.83117,7000000.0
2007-04-24 08:57:00,1.83145,1.83153,1.83125,1.83125,8000000.0
2007-04-24 08:58:00,1.83138,1.83143,1.8313,1.83136,7000000.0
2007-04-24 08:59:00,1.83119,1.83147,1.83119,1.83147,7000000.0
2007-04-24 09:00:00,1.83112,1.8312,1.83105,1.83105,8000000.0
2007-04-24 09:01:00,1.83134,1.8315,1.83124,1.83124,9000000.0
2007-04-24 09:02:00,1.83117,1.83141,1.83104,1.83104,10000000.0
2007-04-24 09:03:00,1.83103,1.83192,1.83103,1.83187,7000000.0
2007-04-24 09:04:00,1.8318,1.8318,1.83141,1.83179,7000000.0
2007-04-24 09:05:00,1.83172,1.83187,1.83172,1.83176,7000000.0
2007-04-24 09:06:00,1.8308,1.83162,1.83007,1.83162,11000000.0
2007-04-24 09:07:00,1.83181,1.83181,1.83165,1.83174,8000000.0
2007-04-24 09:08:00,1.83171,1.83174,1.83151,1.83172,7000000.0
2007-04-24 09:09:00,1.83161,1.83161,1.83146,1.8316,11000000.0
2007-04-24 09:10:00,1.83144,1.83165,1.83144,1.83155,7000000.0
2007-04-24 09:11:00,1.83172,1.83177,1.83155,1.83174,9000000.0
2007-04-24 09:12:00,1.83153,1.83195,1.83153,1.83181,8000000.0
2007-04-24 09:13:00,1.8317,1.8317,1.83132,1.83166,9000000.0
2007-04-24 09:14:00,1.83184,1.832,1.83175,1.832,11000000.0
2007-04-24 09:15:00,1.83197,1.83198,1.8319,1.83194,7000000.0
2007-04-24 09:16:00,1.83164,1.83164,1.83114,1.83138,8000000.0
2007-04-24 09:17:00,1.83141,1.83149,1.83131,1.83136,11000000.0
2007-04-24 09:18:00,1.83133,1.83135,1.83115,1.83115,8000000.0
2007-04-24 09:19:00,1.83105,1.83105,1.82982,1.82982,7000000.0
2007-04-24 09:20:00,1.83128,1.83128,1.83054,1.83054,7000000.0
2007-04-24 09:21:00,1.83065,1.83097,1.83058,1.83097,8000000.0
2007-04-24 09:22:00,1.83103,1.83103,1.83083,1.83096,8000000.0
2007-04-24 09:23:00,1.83075,1.8308,1.83063,1.8308,7000000.0
2007-04-24 09:24:00,1.83105,1.83117,1.831,1.83104,8000000.0
2007-04-24 09:25:00,1.83089,1.8312,1.83084,1.8312,7000000.0
2007-04-24 09:26:00,1.83131,1.83154,1.83131,1.83154,11000000.0
2007-04-24 09:27:00,1.83144,1.83166,1.83144,1.83166,11000000.0
2007-04-24 09:28:00,1.83158,1.83169,1.83153,1.83154,9000000.0
2007-04-24 09:29:00,1.83153,1.83159,1.83137,1.83155,8000000.0
2007-04-24 09:30:00,1.83136,1.83136,1.8309,1.83103,7000000.0
2007-04-24 09:31:00,1.83085,1.83113,1.83085,1.83109,7000000.0
2007-04-24 09:32:00,1.83118,1.83134,1.83118,1.8312,7000000.0
2007-04-24 09:33:00,1.8312,1.8312,1.83079,1.83079,8000000.0
2007-04-24 09:34:00,1.83092,1.83097,1.83077,1.83077,7000000.0
2007-04-24 09:35:00,1.83072,1.83081,1.83059,1.83059,10000000.0
2007-04-24 09:36:00,1.83035,1.8304,1.83011,1.83019,8000000.0
2007-04-24 09:37:00,1.82984,1.82984,1.8295,1.8296,11000000.0
2007-04-24 09:38:00,1.82935,1.82952,1.82753,1.82952,11000000.0
2007-04-24 09:39:00,1.8295,1.8295,1.82909,1.82921,7000000.0
2007-04-24 09:40:00,1.82932,1.82944,1.82923,1.82923,9000000.0
2007-04-24 09:41:00,1.82948,1.82948,1.82889,1.82889,8000000.0
2007-04-24 09:42:00,1.8289,1.82895,1.82862,1.82884,10000000.0
2007-04-24 09:43:00,1.82862,1.82862,1.82841,1.82841,11000000.0
2007-04-24 09:44:00,1.82826,1.82832,1.82811,1.82823,8000000.0
2007-04-24 09:45:00,1.82819,1.82828,1.82814,1.82818,7000000.0
2007-04-24 09:46:00,1.82849,1.82856,1.82817,1.82827,11000000.0
2007-04-24 09:47:00,1.82865,1.82866,1.82852,1.82859,9000000.0
2007-04-24 09:48:00,1.82836,1.82852,1.82829,1.82852,7000000.0
2007-04-24 09:49:00,1.82824,1.82853,1.82821,1.82853,11000000.0
2007-04-24 09:50:00,1.82853,1.82856,1.82844,1.82855,8000000.0
2007-04-24 09:51:00,1.82871,1.82871,1.82843,1.82851,8000000.0
2007-04-24 09:52:00,1.82847,1.82865,1.82843,1.82865,8000000.0
2007-04-24 09:53:00,1.82876,1.8291,1.82876,1.8291,10000000.0
2007-04-24 09:54:00,1.82913,1.82923,1.82905,1.82923,10000000.0
2007-04-24 09:55:00,1.82935,1.82941,1.82927,1.82927,8000000.0
2007-04-24 09:56:00,1.82912,1.82925,1.82907,1.8291,10000000.0
2007-04-24 09:57:00,1.82901,1.82929,1.82901,1.82927,8000000.0
2007-04-24 09:58:00,1.82934,1.82936,1.82929,1.82929,8000000.0
2007-04-24 09:59:00,1.82941,1.82949,1.8293,1.8293,10000000.0
2007-04-24 10:00:00,1.82941,1.82941,1.82923,1.82932,10000000.0
2007-04-24 10:01:00,1.8292,1.82949,1.8292,1.82949,10000000.0
2007-04-24 10:02:00,1.82977,1.82995,1.82977,1.82992,10000000.0
2007-04-24 10:03:00,1.8298,1.8298,1.82931,1.82931,7000000.0
2007-04-24 10:04:00,1.82945,1.82945,1.82925,1.82931,7000000.0
2007-04-24 10:05:00,1.82936,1.82936,1.82915,1.82915,11000000.0
2007-04-24 10:06:00,1.82924,1.82964,1.82924,1.82964,7000000.0
2007-04-24 10:07:00,1.82953,1.82953,1.82921,1.82937,7000000.0
2007-04-24 10:08:00,1.82976,1.82994,1.82976,1.82978,7000000.0
2007-04-24 10:09:00,1.82976,1.82976,1.82903,1.82903,7000000.0
2007-04-24 10:10:00,1.82969,1.82971,1.82958,1.82958,7000000.0
2007-04-24 10:11:00,1.82932,1.82939,1.82926,1.82933,7000000.0
2007-04-24 10:12:00,1.82922,1.82941,1.82896,1.82915,8000000.0
2007-04-24 10:13:00,1.829,1.82901,1.82881,1.82881,8000000.0
2007-04-24 10:14:00,1.82893,1.82916,1.82884,1.82916,7000000.0
2007-04-24 10:15:00,1.82914,1.82933,1.82909,1.82909,10000000.0
2007-04-24 10:16:00,1.82921,1.82931,1.82916,1.8293,7000000.0
2007-04-24 10:17:00,1.8294,1.82946,1.82916,1.82946,11000000.0
2007-04-24 10:18:00,1.82953,1.82953,1.82931,1.82931,8000000.0
2007-04-24 10:19:00,1.82957,1.82961,1.82948,1.82953,9000000.0
2007-04-24 10:20:00,1.82944,1.82959,1.82924,1.82959,7000000.0
2007-04-24 10:21:00,1.8294,1.8294,1.82915,1.82929,8000000.0
2007-04-24 10:22:00,1.82954,1.82966,1.82947,1.82966,7000000.0
2007-04-24 10:23:00,1.82943,1.82965,1.82943,1.82956,7000000.0
2007-04-24 10:24:00,1.82969,1.8301,1.82969,1.8301,7000000.0
2007-04-24 10:25:00,1.83055,1.83055,1.83,1.83004,9000000.0
2007-04-24 10:26:00,1.83021,1.83037,1.82993,1.83037,11000000.0
2007-04-24 10:27:00,1.83049,1.83098,1.83049,1.83098,8000000.0
2007-04-24 10:28:00,1.83084,1.83095,1.83064,1.83095,9000000.0
2007-04-24 10:29:00,1.83075,1.83075,1.83041,1.83069,8000000.0
2007-04-24 10:30:00,1.83069,1.83082,1.83069,1.83076,8000000.0
2007-04-24 10:31:00,1.83078,1.83106,1.83068,1.83106,7000000.0
2007-04-24 10:32:00,1.83106,1.83106,1.83072,1.83072,9000000.0
2007-04-24 10:33:00,1.83031,1.8305,1.83022,1.8305,7000000.0
2007-04-24 10:34:00,1.83007,1.83031,1.82986,1.83023,7000000.0
2007-04-24 10:35:00,1.83079,1.83079,1.8304,1.83049,7000000.0
2007-04-24 10:36:00,1.83029,1.83029,1.82956,1.82956,8000000.0
2007-04-24 10:37:00,1.82953,1.82991,1.82953,1.82982,8000000.0
2007-04-24 10:38:00,1.83002,1.83011,1.82983,1.82985,10000000.0
2007-04-24 10:39:00,1.82975,1.82975,1.82936,1.82936,8000000.0
2007-04-24 10:40:00,1.8292,1.82933,1.8292,1.82933,7000000.0
2007-04-24 10:41:00,1.829,1.82923,1.82895,1.82895,9000000.0
2007-04-24 10:42:00,1.82909,1.82915,1.82897,1.82908,7000000.0
2007-04-24 10:43:00,1.82906,1.82925,1.82899,1.82911,10000000.0
2007-04-24 10:44:00,1.82859,1.82875,1.82859,1.82875,7000000.0
2007-04-24 10:45:00,1.8288,1.82884,1.82868,1.82868,8000000.0
2007-04-24 10:46:00,1.82817,1.82863,1.82792,1.82863,8000000.0
2007-04-24 10:47:00,1.82892,1.82904,1.82879,1.82898,7000000.0
2007-04-24 10:48:00,1.8293,1.8293,1.82749,1.82749,8000000.0
2007-04-24 10:49:00,1.8288,1.82903,1.82878,1.82903,9000000.0
2007-04-24 10:50:00,1.82871,1.82883,1.82746,1.82746,8000000.0
2007-04-24 10:51:00,1.82913,1.82916,1.82899,1.82916,9000000.0
2007-04-24 10:52:00,1.82909,1.82917,1.82902,1.82903,8000000.0
2007-04-24 10:53:00,1.82891,1.82891,1.82867,1.82885,9000000.0
2007-04-24 10:54:00,1.829,1.82905,1.82892,1.82892,10000000.0
2007-04-24 10:55:00,1.82903,1.82915,1.82903,1.82905,7000000.0
2007-04-24 10:56:00,1.82893,1.82917,1.82722,1.82912,7000000.0
2007-04-24 10:57:00,1.82912,1.82912,1.82896,1.82902,8000000.0
2007-04-24 10:58:00,1.82905,1.82908,1.82891,1.82894,7000000.0
2007-04-24 10:59:00,1.8288,1.829,1.8288,1.82889,11000000.0
2007-04-24 11:00:00,1.82901,1.82919,1.82763,1.82763,7000000.0
2007-04-24 11:01:00,1.82897,1.82902,1.82887,1.82902,8000000.0
2007-04-24 11:02:00,1.829,1.829,1.82876,1.82877,7000000.0
2007-04-24 11:03:00,1.82875,1.82901,1.82875,1.82901,11000000.0
2007-04-24 11:04:00,1.82913,1.82925,1.8291,1.8291,11000000.0
2007-04-24 11:05:00,1.82921,1.82922,1.82879,1.82887,7000000.0
2007-04-24 11:06:00,1.82861,1.82861,1.82821,1.82821,8000000.0
2007-04-24 11:07:00,1.82785,1.82842,1.82783,1.82837,7000000.0
2007-04-24 11:08:00,1.82865,1.82865,1.82846,1.82846,9000000.0
2007-04-24 11:09:00,1.82866,1.82877,1.82862,1.82865,8000000.0
2007-04-24 11:10:00,1.82873,1.82913,1.82873,1.82913,8000000.0
2007-04-24 11:11:00,1.82905,1.82937,1.82904,1.82936,10000000.0
2007-04-24 11:12:00,1.82923,1.82954,1.82923,1.82954,7000000.0
2007-04-24 11:13:00,1.82946,1.82991,1.82929,1.82991,11000000.0
2007-04-24 11:14:00,1.83018,1.83033,1.83012,1.83015,11000000.0
2007-04-24 11:15:00,1.83029,1.83029,1.83,1.83,7000000.0
2007-04-24 11:16:00,1.83019,1.8307,1.83019,1.8307,7000000.0
2007-04-24 11:17:00,1.83075,1.83075,1.8305,1.8305,7000000.0
2007-04-24 11:18:00,1.83086,1.83094,1.83065,1.83065,10000000.0
2007-04-24 11:19:00,1.83083,1.83113,1.83083,1.83113,11000000.0
2007-04-24 11:20:00,1.83102,1.83115,1.8309,1.83115,8000000.0
2007-04-24 11:21:00,1.83109,1.83115,1.83091,1.83115,7000000.0
2007-04-24 11:22:00,1.83113,1.83117,1.83101,1.83109,8000000.0
2007-04-24 11:23:00,1.83131,1.83169,1.83131,1.83169,8000000.0
2007-04-24 11:24:00,1.83179,1.83194,1.83178,1.83194,7000000.0
2007-04-24 11:25:00,1.83154,1.83169,1.83148,1.83148,8000000.0
2007-04-24 11:26:00,1.83184,1.83185,1.8316,1.83181,11000000.0
2007-04-24 11:27:00,1.83195,1.83196,1.83178,1.83189,8000000.0
2007-04-24 11:28:00,1.83195,1.832,1.83178,1.83186,7000000.0
2007-04-24 11:29:00,1.83188,1.83206,1.83175,1.83206,8000000.0
2007-04-24 11:30:00,1.83236,1.83272,1.83236,1.8326,7000000.0
2007-04-24 11:31:00,1.83262,1.83262,1.83243,1.83243,11000000.0
2007-04-24 11:32:00,1.83251,1.83265,1.8325,1.83265,11000000.0
2007-04-24 11:33:00,1.83259,1.83267,1.83248,1.83248,7000000.0
2007-04-24 11:34:00,1.83242,1.83276,1.83214,1.83276,7000000.0
2007-04-24 11:35:00,1.83286,1.83286,1.83266,1.83276,10000000.0
2007-04-24 11:36:00,1.83275,1.83275,1.83258,1.83259,8000000.0
2007-04-24 11:37:00,1.83234,1.83273,1.83234,1.83273,8000000.0
2007-04-24 11:38:00,1.83273,1.83273,1.83255,1.83256,9000000.0
2007-04-24 11:39:00,1.83231,1.83271,1.83231,1.83271,9000000.0
2007-04-24 11:40:00,1.83286,1.83297,1.83281,1.83297,11000000.0
2007-04-24 11:41:00,1.83282,1.83298,1.83278,1.83298,11000000.0
2007-04-24 11:42:00,1.83285,1.8329,1.83255,1.8329,11000000.0
2007-04-24 11:43:00,1.83248,1.83257,1.83173,1.83173,7000000.0
2007-04-24 11:44:00,1.83184,1.83186,1.83178,1.83186,7000000.0
2007-04-24 11:45:00,1.83135,1.83187,1.83121,1.83187,11000000.0
2007-04-24 11:46:00,1.83163,1.8318,1.8316,1.83172,7000000.0
2007-04-24 11:47:00,1.83144,1.83159,1.83144,1.8315,9000000.0
2007-04-24 11:48:00,1.83149,1.83149,1.83109,1.83131,10000000.0
2007-04-24 11:49:00,1.83136,1.83162,1.83136,1.83148,7000000.0
2007-04-24 11:50:00,1.83139,1.83149,1.83138,1.83138,7000000.0
2007-04-24 11:51:00,1.83131,1.83137,1.83091,1.83128,8000000.0
2007-04-24 11:52:00,1.83123,1.83149,1.83123,1.83141,10000000.0
2007-04-24 11:53:00,1.83153,1.83161,1.83145,1.83159,10000000.0
2007-04-24 11:54:00,1.83154,1.83166,1.83152,1.83159,9000000.0
2007-04-24 11:55:00,1.8315,1.83167,1.83126,1.83167,8000000.0
2007-04-24 11:56:00,1.83185,1.83211,1.83185,1.8321,11000000.0
2007-04-24 11:57:00,1.83199,1.83205,1.83147,1.83147,8000000.0
2007-04-24 11:58:00,1.83189,1.83198,1.83164,1.83164,9000000.0
2007-04-24 11:59:00,1.83168,1.8319,1.83168,1.8317,7000000.0
2007-04-24 12:00:00,1.83159,1.83159,1.83142,1.83155,7000000.0
2007-04-24 12:01:00,1.83134,1.83174,1.83134,1.83166,10000000.0
2007-04-24 12:02:00,1.83168,1.83173,1.83146,1.83147,10000000.0
2007-04-24 12:03:00,1.83131,1.83144,1.83129,1.83141,7000000.0
2007-04-24 12:04:00,1.83139,1.83139,1.83094,1.83101,9000000.0
2007-04-24 12:05:00,1.83083,1.83083,1.83027,1.83027,11000000.0
2007-04-24 12:06:00,1.83024,1.83037,1.82993,1.82993,7000000.0
2007-04-24 12:07:00,1.83007,1.83027,1.83001,1.83019,7000000.0
2007-04-24 12:08:00,1.8302,1.8305,1.8302,1.83028,9000000.0
2007-04-24 12:09:00,1.83009,1.83032,1.83003,1.83007,8000000.0
2007-04-24 12:10:00,1.83,1.83016,1.82977,1.83016,8000000.0
2007-04-24 12:11:00,1.83052,1.83092,1.83052,1.83072,7000000.0
2007-04-24 12:12:00,1.83081,1.83101,1.8308,1.83092,7000000.0
2007-04-24 12:13:00,1.83078,1.83078,1.82957,1.82957,10000000.0
2007-04-24 12:14:00,1.82973,1.83016,1.82973,1.82989,8000000.0
2007-04-24 12:15:00,1.82961,1.83023,1.82961,1.83023,8000000.0
2007-04-24 12:16:00,1.83054,1.83062,1.83037,1.83062,8000000.0
2007-04-24 12:17:00,1.83069,1.83069,1.83048,1.83061,8000000.0
2007-04-24 12:18:00,1.83044,1.8306,1.83036,1.83036,11000000.0
2007-04-24 12:19:00,1.83023,1.83041,1.83023,1.83033,9000000.0
2007-04-24 12:20:00,1.83024,1.83024,1.83001,1.83006,10000000.0
2007-04-24 12:21:00,1.83007,1.83074,1.82876,1.82876,7000000.0
2007-04-24 12:22:00,1.83047,1.83066,1.83045,1.83054,8000000.0
2007-04-24 12:23:00,1.83065,1.83078,1.83049,1.83049,7000000.0
2007-04-24 12:24:00,1.8306,1.8306,1.83038,1.83038,7000000.0
2007-04-24 12:25:00,1.83078,1.83098,1.83071,1.83098,9000000.0
2007-04-24 12:26:00,1.83067,1.83067,1.83043,1.83043,8000000.0
2007-04-24 12:27:00,1.83041,1.8306,1.83037,1.83047,10000000.0
2007-04-24 12:28:00,1.83049,1.83074,1.83045,1.8306,9000000.0
2007-04-24 12:29:00,1.83065,1.83086,1.83063,1.83086,9000000.0
2007-04-24 12:30:00,1.83087,1.83087,1.83064,1.83073,7000000.0
2007-04-24 12:31:00,1.83097,1.831,1.83072,1.831,11000000.0
2007-04-24 12:32:00,1.831,1.83125,1.83097,1.83125,7000000.0
2007-04-24 12:33:00,1.83141,1.83172,1.83141,1.8316,7000000.0
2007-04-24 12:34:00,1.83171,1.83193,1.83171,1.8318,7000000.0
2007-04-24 12:35:00,1.8316,1.83178,1.83156,1.83156,8000000.0
2007-04-24 12:36:00,1.83177,1.83177,1.83142,1.83142,8000000.0
2007-04-24 12:37:00,1.83132,1.83186,1.83132,1.83186,9000000.0
2007-04-24 12:38:00,1.83142,1.83172,1.83129,1.83147,8000000.0
2007-04-24 12:39:00,1.83156,1.83156,1.8311,1.8311,9000000.0
2007-04-24 12:40:00,1.8312,1.83131,1.8311,1.83124,7000000.0
2007-04-24 12:41:00,1.8312,1.8312,1.83011,1.83011,8000000.0
2007-04-24 12:42:00,1.83041,1.83055,1.83018,1.83045,9000000.0
2007-04-24 12:43:00,1.83042,1.83067,1.83003,1.83003,9000000.0
2007-04-24 12:44:00,1.83029,1.83042,1.83008,1.83042,8000000.0
2007-04-24 12:45:00,1.83053,1.83077,1.8303,1.8307,10000000.0
2007-04-24 12:46:00,1.83093,1.83095,1.83065,1.83065,9000000.0
2007-04-24 12:47:00,1.83078,1.83176,1.83078,1.83176,10000000.0
2007-04-24 12:48:00,1.83172,1.83213,1.83172,1.83213,11000000.0
2007-04-24 12:49:00,1.83202,1.83202,1.83129,1.83129,7000000.0
2007-04-24 12:50:00,1.83166,1.83166,1.83128,1.83143,7000000.0
2007-04-24 12:51:00,1.83154,1.83154,1.8313,1.83141,8000000.0
2007-04-24 12:52:00,1.83163,1.83163,1.83116,1.83143,11000000.0
2007-04-24 12:53:00,1.83112,1.83131,1.83097,1.83131,8000000.0
2007-04-24 12:54:00,1.83133,1.83133,1.83121,1.83126,7000000.0
2007-04-24 12:55:00,1.83149,1.83149,1.83115,1.83115,8000000.0
2007-04-24 12:56:00,1.83097,1.83097,1.83061,1.83061,7000000.0
2007-04-24 12:57:00,1.8308,1.83088,1.83065,1.83065,7000000.0
2007-04-24 12:58:00,1.83062,1.83065,1.83033,1.83048,8000000.0
2007-04-24 12:59:00,1.83051,1.83051,1.83034,1.83048,7000000.0
2007-04-24 13:00:00,1.83043,1.83043,1.83014,1.83014,8000000.0
2007-04-24 13:01:00,1.83007,1.83063,1.83007,1.83063,8000000.0
2007-04-24 13:02:00,1.83051,1.83051,1.83013,1.83017,7000000.0
2007-04-24 13:03:00,1.83029,1.83052,1.83029,1.83052,8000000.0
2007-04-24 13:04:00,1.83046,1.83062,1.83046,1.83062,7000000.0
2007-04-24 13:05:00,1.83069,1.83085,1.83064,1.83068,8000000.0
2007-04-24 13:06:00,1.83043,1.83055,1.83029,1.83034,7000000.0
2007-04-24 13:07:00,1.83029,1.83048,1.83026,1.83032,7000000.0
2007-04-24 13:08:00,1.82991,1.83,1.82908,1.83,10000000.0
2007-04-24 13:09:00,1.83014,1.83014,1.82969,1.82969,7000000.0
2007-04-24 13:10:00,1.82964,1.82986,1.82956,1.82956,9000000.0
2007-04-24 13:11:00,1.82942,1.82983,1.82927,1.82983,8000000.0
2007-04-24 13:12:00,1.83028,1.83074,1.83028,1.83074,8000000.0
2007-04-24 13:13:00,1.83055,1.83057,1.83037,1.83055,9000000.0
2007-04-24 13:14:00,1.83052,1.83079,1.83046,1.83075,7000000.0
2007-04-24 13:15:00,1.83072,1.83072,1.83046,1.83063,8000000.0
2007-04-24 13:16:00,1.83054,1.83076,1.83054,1.83054,8000000.0
2007-04-24 13:17:00,1.83065,1.83065,1.83045,1.83056,9000000.0
2007-04-24 13:18:00,1.83048,1.83048,1.83029,1.83045,10000000.0
2007-04-24 13:19:00,1.83072,1.83074,1.8306,1.83068,8000000.0
2007-04-24 13:20:00,1.83051,1.83051,1.8299,1.8299,8000000.0
2007-04-24 13:21:00,1.82971,1.82971,1.82951,1.82951,7000000.0
2007-04-24 13:22:00,1.82964,1.82993,1.82946,1.82946,11000000.0
2007-04-24 13:23:00,1.82921,1.82953,1.82918,1.82953,8000000.0
2007-04-24 13:24:00,1.82932,1.82932,1.82911,1.82913,7000000.0
2007-04-24 13:25:00,1.82892,1.82916,1.82892,1.82916,11000000.0
2007-04-24 13:26:00,1.82927,1.8293,1.82918,1.82921,10000000.0
2007-04-24 13:27:00,1.82901,1.82938,1.82894,1.82938,8000000.0
2007-04-24 13:28:00,1.82933,1.82936,1.82919,1.82919,21000000.0
2007-04-24 13:29:00,1.82913,1.82927,1.82896,1.82927,17000000.0
2007-04-24 13:30:00,1.82911,1.82926,1.82911,1.82918,7000000.0
2007-04-24 13:31:00,1.82897,1.82902,1.82897,1.82902,9000000.0
2007-04-24 13:32:00,1.82913,1.82913,1.82803,1.8283,14000000.0
2007-04-24 13:33:00,1.82832,1.82832,1.82815,1.82815,14000000.0
2007-04-24 13:34:00,1.82808,1.82843,1.82808,1.82843,31000000.0
2007-04-24 13:35:00,1.82854,1.8287,1.82848,1.8287,17000000.0
2007-04-24 13:36:00,1.82898,1.82898,1.82878,1.82878,24000000.0
2007-04-24 13:37:00,1.82861,1.82884,1.82861,1.82884,10000000.0
2007-04-24 13:38:00,1.82872,1.82872,1.82844,1.82844,18000000.0
2007-04-24 13:39:00,1.82821,1.82831,1.82813,1.82822,15000000.0
2007-04-24 13:40:00,1.82797,1.82797,1.8276,1.82773,29000000.0
2007-04-24 13:41:00,1.82762,1.8282,1.82762,1.82807,13000000.0
2007-04-24 13:42:00,1.82812,1.82836,1.82812,1.82818,8000000.0
2007-04-24 13:43:00,1.82847,1.82956,1.82847,1.82956,10000000.0
2007-04-24 13:44:00,1.82987,1.82987,1.82951,1.82986,26000000.0
2007-04-24 13:45:00,1.82968,1.83008,1.82968,1.83008,22000000.0
2007-04-24 13:46:00,1.82998,1.82998,1.82974,1.82974,19000000.0
2007-04-24 13:47:00,1.82987,1.82993,1.82987,1.82993,17000000.0
2007-04-24 13:48:00,1.8299,1.8299,1.82977,1.82986,22000000.0
2007-04-24 13:49:00,1.82993,1.82993,1.82966,1.82966,24000000.0
2007-04-24 13:50:00,1.82983,1.82983,1.82968,1.82968,15000000.0
2007-04-24 13:51:00,1.82937,1.82943,1.82904,1.82904,22000000.0
2007-04-24 13:52:00,1.82915,1.82915,1.82888,1.82896,32000000.0
2007-04-24 13:53:00,1.82902,1.82949,1.82902,1.8294,28000000.0
2007-04-24 13:54:00,1.82975,1.82977,1.82963,1.82975,31000000.0
2007-04-24 13:55:00,1.82966,1.82966,1.82932,1.82932,20000000.0
2007-04-24 13:56:00,1.82925,1.82943,1.82921,1.82936,24000000.0
2007-04-24 13:57:00,1.82931,1.82932,1.82914,1.82932,34000000.0
2007-04-24 13:58:00,1.82941,1.82947,1.82941,1.82942,16000000.0
2007-04-24 13:59:00,1.82942,1.82952,1.82937,1.82952,30000000.0
2007-04-24 14:00:00,1.82958,1.82977,1.82956,1.82977,39000000.0
2007-04-24 14:01:00,1.8299,1.83013,1.82986,1.83004,30000000.0
2007-04-24 14:02:00,1.83007,1.8302,1.83007,1.8302,19000000.0
2007-04-24 14:03:00,1.8302,1.83025,1.83014,1.83021,23000000.0
2007-04-24 14:04:00,1.83043,1.83044,1.8303,1.83038,33000000.0
2007-04-24 14:05:00,1.83034,1.83045,1.83034,1.83044,28000000.0
2007-04-24 14:06:00,1.83031,1.83048,1.83027,1.83048,31000000.0
2007-04-24 14:07:00,1.83045,1.83045,1.83009,1.83014,31000000.0
2007-04-24 14:08:00,1.83009,1.8301,1.8299,1.8301,27000000.0
2007-04-24 14:09:00,1.83,1.83,1.8296,1.82992,27000000.0
2007-04-24 14:10:00,1.82981,1.83013,1.8298,1.83013,24000000.0
2007-04-24 14:11:00,1.83003,1.83035,1.82991,1.83035,21000000.0
2007-04-24 14:12:00,1.82996,1.83007,1.82979,1.82979,22000000.0
2007-04-24 14:13:00,1.82957,1.82962,1.82912,1.82912,13000000.0
2007-04-24 14:14:00,1.8291,1.82912,1.82904,1.82904,21000000.0
2007-04-24 14:15:00,1.8288,1.82899,1.82848,1.82848,25000000.0
2007-04-24 14:16:00,1.8284,1.82876,1.8283,1.82846,26000000.0
2007-04-24 14:17:00,1.82882,1.82897,1.82882,1.82894,32000000.0
2007-04-24 14:18:00,1.829,1.82902,1.82874,1.82902,27000000.0
2007-04-24 14:19:00,1.82905,1.82905,1.82871,1.82871,35000000.0
2007-04-24 14:20:00,1.82879,1.82902,1.82879,1.82893,32000000.0
2007-04-24 14:21:00,1.82889,1.82907,1.82873,1.82907,39000000.0
2007-04-24 14:22:00,1.82914,1.82928,1.82905,1.82917,22000000.0
2007-04-24 14:23:00,1.82925,1.82938,1.82924,1.82937,40000000.0
2007-04-24 14:24:00,1.82918,1.82918,1.82825,1.82886,10000000.0
2007-04-24 14:25:00,1.8294,1.82968,1.82937,1.82968,35000000.0
2007-04-24 14:26:00,1.82927,1.83027,1.82927,1.83027,18000000.0
2007-04-24 14:27:00,1.8303,1.8305,1.83029,1.8305,28000000.0
2007-04-24 14:28:00,1.83052,1.83052,1.83014,1.83025,21000000.0
2007-04-24 14:29:00,1.83025,1.83076,1.8302,1.83076,16000000.0
2007-04-24 14:30:00,1.83071,1.83071,1.8301,1.8301,25000000.0
2007-04-24 14:31:00,1.83017,1.83066,1.83017,1.83051,26000000.0
2007-04-24 14:32:00,1.8305,1.83053,1.83038,1.83038,32000000.0
2007-04-24 14:33:00,1.83041,1.83054,1.83037,1.83054,20000000.0
2007-04-24 14:34:00,1.83054,1.83057,1.83037,1.83055,25000000.0
2007-04-24 14:35:00,1.83018,1.83051,1.82957,1.83051,23000000.0
2007-04-24 14:36:00,1.83062,1.83073,1.8306,1.8306,11000000.0
2007-04-24 14:37:00,1.83089,1.83089,1.83078,1.8308,41000000.0
2007-04-24 14:38:00,1.83103,1.83106,1.83003,1.83067,54000000.0
2007-04-24 14:39:00,1.8308,1.83097,1.8307,1.83095,36000000.0
2007-04-24 14:40:00,1.83087,1.83117,1.83087,1.83111,36000000.0
2007-04-24 14:41:00,1.83108,1.83108,1.83087,1.83106,41000000.0
2007-04-24 14:42:00,1.8309,1.83092,1.83085,1.83085,19000000.0
2007-04-24 14:43:00,1.83081,1.83087,1.83054,1.83054,20000000.0
2007-04-24 14:44:00,1.83043,1.83045,1.83031,1.8304,25000000.0
2007-04-24 14:45:00,1.83024,1.83055,1.83024,1.83055,33000000.0
2007-04-24 14:46:00,1.83051,1.83065,1.83048,1.83065,11000000.0
2007-04-24 14:47:00,1.83063,1.83063,1.83054,1.83054,7000000.0
2007-04-24 14:48:00,1.83042,1.83042,1.83016,1.83016,21000000.0
2007-04-24 14:49:00,1.82989,1.83037,1.82989,1.83037,32000000.0
2007-04-24 14:50:00,1.83069,1.83069,1.83052,1.83057,33000000.0
2007-04-24 14:51:00,1.83061,1.83081,1.83058,1.83081,37000000.0
2007-04-24 14:52:00,1.83086,1.83096,1.83086,1.83096,17000000.0
2007-04-24 14:53:00,1.83095,1.83099,1.83087,1.83088,22000000.0
2007-04-24 14:54:00,1.83081,1.83082,1.83075,1.83078,17000000.0
2007-04-24 14:55:00,1.83071,1.83071,1.83053,1.83053,7000000.0
2007-04-24 14:56:00,1.8303,1.83057,1.8303,1.83046,21000000.0
2007-04-24 14:57:00,1.83066,1.83066,1.83038,1.83039,12000000.0
2007-04-24 14:58:00,1.83035,1.83057,1.83029,1.83038,31000000.0
2007-04-24 14:59:00,1.83057,1.83084,1.83057,1.83083,20000000.0
2007-04-24 15:00:00,1.83075,1.83075,1.83041,1.83058,32000000.0
2007-04-24 15:01:00,1.83123,1.83129,1.83091,1.83129,14000000.0
2007-04-24 15:02:00,1.83131,1.83163,1.83113,1.83119,26000000.0
2007-04-24 15:03:00,1.83117,1.83156,1.83117,1.83152,30000000.0
2007-04-24 15:04:00,1.83169,1.83172,1.83148,1.83156,29000000.0
2007-04-24 15:05:00,1.83138,1.83149,1.83127,1.83128,28000000.0
2007-04-24 15:06:00,1.83121,1.83138,1.83119,1.83119,16000000.0
2007-04-24 15:07:00,1.83141,1.8318,1.83141,1.8318,26000000.0
2007-04-24 15:08:00,1.83162,1.83163,1.8315,1.83152,25000000.0
2007-04-24 15:09:00,1.83189,1.83224,1.83189,1.83224,34000000.0
2007-04-24 15:10:00,1.83134,1.83188,1.83086,1.83188,36000000.0
2007-04-24 15:11:00,1.83223,1.83264,1.83221,1.83264,27000000.0
2007-04-24 15:12:00,1.83278,1.83278,1.83239,1.83269,26000000.0
2007-04-24 15:13:00,1.8326,1.83266,1.83255,1.83264,41000000.0
2007-04-24 15:14:00,1.83267,1.83274,1.83237,1.83237,30000000.0
2007-04-24 15:15:00,1.83235,1.83291,1.83235,1.83291,21000000.0
2007-04-24 15:16:00,1.83323,1.83323,1.83298,1.83298,9000000.0
2007-04-24 15:17:00,1.83281,1.83281,1.83259,1.83267,26000000.0
2007-04-24 15:18:00,1.83265,1.83265,1.83255,1.83255,10000000.0
2007-04-24 15:19:00,1.83279,1.83286,1.83269,1.83277,16000000.0
2007-04-24 15:20:00,1.83279,1.83279,1.83248,1.83248,20000000.0
2007-04-24 15:21:00,1.83208,1.83215,1.83193,1.83207,12000000.0
2007-04-24 15:22:00,1.83205,1.83205,1.83187,1.83202,22000000.0
2007-04-24 15:23:00,1.83208,1.83208,1.83163,1.83172,36000000.0
2007-04-24 15:24:00,1.83175,1.83187,1.83172,1.83184,8000000.0
2007-04-24 15:25:00,1.83176,1.83176,1.83162,1.83164,14000000.0
2007-04-24 15:26:00,1.83155,1.83155,1.8315,1.83155,40000000.0
2007-04-24 15:27:00,1.83149,1.83151,1.8313,1.83131,32000000.0
2007-04-24 15:28:00,1.83099,1.83114,1.8308,1.83114,55000000.0
2007-04-24 15:29:00,1.83085,1.83085,1.82893,1.83077,47000000.0
2007-04-24 15:30:00,1.82844,1.83024,1.82761,1.83024,71000000.0
2007-04-24 15:31:00,1.83061,1.83061,1.83001,1.83001,58000000.0
2007-04-24 15:32:00,1.82955,1.83024,1.82955,1.83017,25000000.0
2007-04-24 15:33:00,1.83032,1.83092,1.83031,1.83092,32000000.0
2007-04-24 15:34:00,1.83088,1.83088,1.82995,1.82995,22000000.0
2007-04-24 15:35:00,1.82981,1.83004,1.82974,1.82996,30000000.0
2007-04-24 15:36:00,1.82965,1.82974,1.8296,1.82974,23000000.0
2007-04-24 15:37:00,1.82987,1.83004,1.82987,1.83001,24000000.0
2007-04-24 15:38:00,1.83025,1.83025,1.83,1.83005,61000000.0
2007-04-24 15:39:00,1.82982,1.83027,1.82982,1.83022,40000000.0
2007-04-24 15:40:00,1.83025,1.83025,1.83012,1.83013,37000000.0
2007-04-24 15:41:00,1.8302,1.83022,1.83006,1.83017,43000000.0
2007-04-24 15:42:00,1.83042,1.83044,1.83029,1.83043,41000000.0
2007-04-24 15:43:00,1.83043,1.83052,1.83042,1.83052,30000000.0
2007-04-24 15:44:00,1.83061,1.83061,1.83052,1.83055,29000000.0
2007-04-24 15:45:00,1.83055,1.83055,1.82975,1.83024,36000000.0
2007-04-24 15:46:00,1.83031,1.83036,1.83028,1.83029,24000000.0
2007-04-24 15:47:00,1.83033,1.83061,1.83033,1.83061,31000000.0
2007-04-24 15:48:00,1.83063,1.83075,1.83063,1.83075,33000000.0
2007-04-24 15:49:00,1.83075,1.83079,1.83069,1.8307,25000000.0
2007-04-24 15:50:00,1.83066,1.83066,1.83046,1.83046,11000000.0
2007-04-24 15:51:00,1.83042,1.83061,1.83038,1.83054,37000000.0
2007-04-24 15:52:00,1.83082,1.83116,1.83082,1.83113,23000000.0
2007-04-24 15:53:00,1.83108,1.83108,1.831,1.83104,15000000.0
2007-04-24 15:54:00,1.83116,1.83126,1.83116,1.83126,26000000.0
2007-04-24 15:55:00,1.83127,1.83128,1.83113,1.83123,33000000.0
2007-04-24 15:56:00,1.83127,1.83127,1.8308,1.83104,36000000.0
2007-04-24 15:57:00,1.83149,1.83157,1.83138,1.83154,34000000.0
2007-04-24 15:58:00,1.83172,1.83172,1.83143,1.83153,24000000.0
2007-04-24 15:59:00,1.83106,1.83108,1.83097,1.83106,23000000.0
2007-04-24 16:00:00,1.83179,1.83294,1.83179,1.83294,51000000.0
2007-04-24 16:01:00,1.83343,1.83343,1.8328,1.8328,31000000.0
2007-04-24 16:02:00,1.83272,1.83284,1.83265,1.83272,29000000.0
2007-04-24 16:03:00,1.8327,1.83313,1.8327,1.8331,51000000.0
2007-04-24 16:04:00,1.83295,1.83323,1.83258,1.83258,38000000.0
2007-04-24 16:05:00,1.83276,1.83309,1.83237,1.83309,37000000.0
2007-04-24 16:06:00,1.83304,1.83307,1.83288,1.83288,33000000.0
2007-04-24 16:07:00,1.8329,1.83305,1.8329,1.83301,37000000.0
2007-04-24 16:08:00,1.83314,1.8336,1.83308,1.8336,37000000.0
2007-04-24 16:09:00,1.83382,1.83386,1.83347,1.83347,44000000.0
2007-04-24 16:10:00,1.83359,1.83386,1.83342,1.83358,41000000.0
2007-04-24 16:11:00,1.83346,1.83346,1.83335,1.83344,27000000.0
2007-04-24 16:12:00,1.83366,1.83366,1.83337,1.83337,22000000.0
2007-04-24 16:13:00,1.8332,1.83325,1.83275,1.833,38000000.0
2007-04-24 16:14:00,1.83269,1.83283,1.83252,1.83252,41000000.0
2007-04-24 16:15:00,1.8327,1.83284,1.83264,1.83275,42000000.0
2007-04-24 16:16:00,1.83285,1.83285,1.83255,1.8327,45000000.0
2007-04-24 16:17:00,1.83292,1.83292,1.83237,1.83237,22000000.0
2007-04-24 16:18:00,1.83237,1.83237,1.83213,1.83233,49000000.0
2007-04-24 16:19:00,1.83246,1.8328,1.83246,1.83272,27000000.0
2007-04-24 16:20:00,1.83273,1.83273,1.83239,1.83239,52000000.0
2007-04-24 16:21:00,1.8325,1.83271,1.83246,1.83271,37000000.0
2007-04-24 16:22:00,1.83263,1.8327,1.83256,1.8327,50000000.0
2007-04-24 16:23:00,1.83253,1.83253,1.83207,1.83211,48000000.0
2007-04-24 16:24:00,1.83223,1.83234,1.83214,1.83214,44000000.0
2007-04-24 16:25:00,1.83198,1.83206,1.83075,1.83075,28000000.0
2007-04-24 16:26:00,1.83077,1.83116,1.83077,1.83116,41000000.0
2007-04-24 16:27:00,1.83111,1.83125,1.831,1.83119,46000000.0
2007-04-24 16:28:00,1.83164,1.83214,1.83164,1.83197,34000000.0
2007-04-24 16:29:00,1.83179,1.83179,1.8316,1.8316,24000000.0
2007-04-24 16:30:00,1.83124,1.83162,1.83124,1.83159,43000000.0
2007-04-24 16:31:00,1.83167,1.83184,1.83149,1.83153,36000000.0
2007-04-24 16:32:00,1.83186,1.83236,1.83186,1.83228,34000000.0
2007-04-24 16:33:00,1.83244,1.83244,1.83217,1.83217,41000000.0
2007-04-24 16:34:00,1.83214,1.83214,1.83191,1.83191,29000000.0
2007-04-24 16:35:00,1.83184,1.83215,1.83184,1.83215,53000000.0
2007-04-24 16:36:00,1.83209,1.8322,1.83192,1.8322,43000000.0
2007-04-24 16:37:00,1.83229,1.83229,1.83205,1.83219,56000000.0
2007-04-24 16:38:00,1.83209,1.83209,1.83174,1.83186,34000000.0
2007-04-24 16:39:00,1.83192,1.83249,1.83192,1.83249,43000000.0
2007-04-24 16:40:00,1.83268,1.83292,1.83251,1.8328,63000000.0
2007-04-24 16:41:00,1.83286,1.83297,1.83265,1.83268,44000000.0
2007-04-24 16:42:00,1.83303,1.8331,1.83287,1.83309,57000000.0
2007-04-24 16:43:00,1.83293,1.83326,1.83293,1.83317,20000000.0
2007-04-24 16:44:00,1.83321,1.83331,1.83298,1.83317,34000000.0
2007-04-24 16:45:00,1.83327,1.83362,1.83327,1.83362,41000000.0
2007-04-24 16:46:00,1.83346,1.83347,1.8332,1.83329,59000000.0
2007-04-24 16:47:00,1.83315,1.83328,1.83297,1.83321,55000000.0
2007-04-24 16:48:00,1.83313,1.83367,1.83313,1.83367,46000000.0
2007-04-24 16:49:00,1.83398,1.83398,1.83377,1.8338,35000000.0
2007-04-24 16:50:00,1.83396,1.83396,1.83304,1.83317,45000000.0
2007-04-24 16:51:00,1.83344,1.83367,1.83344,1.83353,30000000.0
2007-04-24 16:52:00,1.83405,1.83405,1.83364,1.83366,30000000.0
2007-04-24 16:53:00,1.83356,1.83416,1.83356,1.83416,19000000.0
2007-04-24 16:54:00,1.83388,1.83388,1.83365,1.83365,18000000.0
2007-04-24 16:55:00,1.8337,1.83464,1.8337,1.83464,40000000.0
2007-04-24 16:56:00,1.83415,1.83415,1.83389,1.83397,37000000.0
2007-04-24 16:57:00,1.83429,1.83454,1.83429,1.83454,17000000.0
2007-04-24 16:58:00,1.83449,1.83449,1.83417,1.83417,45000000.0
2007-04-24 16:59:00,1.83425,1.83432,1.83414,1.83422,39000000.0
2007-04-24 17:00:00,1.83479,1.83492,1.83479,1.83487,47000000.0
2007-04-24 17:01:00,1.83522,1.83523,1.83487,1.8349,26000000.0
2007-04-24 17:02:00,1.83456,1.83459,1.83425,1.83425,33000000.0
2007-04-24 17:03:00,1.83418,1.8344,1.83418,1.83438,33000000.0
2007-04-24 17:04:00,1.83462,1.83464,1.83443,1.83447,37000000.0
2007-04-24 17:05:00,1.83428,1.83428,1.83399,1.83424,35000000.0
2007-04-24 17:06:00,1.8343,1.8343,1.83387,1.83403,46000000.0
2007-04-24 17:07:00,1.83424,1.83445,1.83424,1.83441,33000000.0
2007-04-24 17:08:00,1.83438,1.8345,1.83428,1.83428,45000000.0
2007-04-24 17:09:00,1.83435,1.83461,1.83435,1.83446,47000000.0
2007-04-24 17:10:00,1.83466,1.83474,1.83456,1.83474,36000000.0
2007-04-24 17:11:00,1.8346,1.8346,1.83435,1.83435,44000000.0
2007-04-24 17:12:00,1.83426,1.83426,1.83397,1.83407,23000000.0
2007-04-24 17:13:00,1.83425,1.83434,1.8341,1.83416,35000000.0
2007-04-24 17:14:00,1.83431,1.83442,1.83429,1.83436,27000000.0
2007-04-24 17:15:00,1.83435,1.83442,1.83422,1.83442,26000000.0
2007-04-24 17:16:00,1.83444,1.83453,1.83436,1.83436,27000000.0
2007-04-24 17:17:00,1.8344,1.83479,1.8344,1.83479,38000000.0
2007-04-24 17:18:00,1.83479,1.83479,1.83453,1.83463,29000000.0
2007-04-24 17:19:00,1.83392,1.83402,1.8338,1.83386,19000000.0
2007-04-24 17:20:00,1.83378,1.8338,1.83362,1.83362,29000000.0
2007-04-24 17:21:00,1.83336,1.83354,1.83322,1.83322,26000000.0
2007-04-24 17:22:00,1.83279,1.83281,1.83258,1.83281,30000000.0
2007-04-24 17:23:00,1.8329,1.83307,1.83288,1.83307,32000000.0
2007-04-24 17:24:00,1.83303,1.83323,1.8328,1.8328,23000000.0
2007-04-24 17:25:00,1.83271,1.83277,1.83231,1.83251,20000000.0
2007-04-24 17:26:00,1.8328,1.83308,1.8328,1.83284,18000000.0
2007-04-24 17:27:00,1.83281,1.83291,1.83262,1.83284,44000000.0
2007-04-24 17:28:00,1.83279,1.83279,1.83248,1.83267,39000000.0
2007-04-24 17:29:00,1.83299,1.83303,1.83286,1.83286,36000000.0
2007-04-24 17:30:00,1.833,1.833,1.83272,1.8328,61000000.0
2007-04-24 17:31:00,1.83264,1.83276,1.8325,1.83276,62000000.0
2007-04-24 17:32:00,1.83261,1.83288,1.83261,1.83288,54000000.0
2007-04-24 17:33:00,1.83334,1.83343,1.83334,1.8334,64000000.0
2007-04-24 17:34:00,1.83335,1.83343,1.83316,1.83343,60000000.0
2007-04-24 17:35:00,1.83316,1.83324,1.83293,1.8332,43000000.0
2007-04-24 17:36:00,1.8331,1.8331,1.83286,1.83292,58000000.0
2007-04-24 17:37:00,1.83283,1.83306,1.83283,1.83285,47000000.0
2007-04-24 17:38:00,1.83273,1.83318,1.83271,1.83318,44000000.0
2007-04-24 17:39:00,1.833,1.833,1.83255,1.83281,41000000.0
2007-04-24 17:40:00,1.83304,1.83304,1.83291,1.83291,59000000.0
2007-04-24 17:41:00,1.83288,1.83294,1.83286,1.8329,50000000.0
2007-04-24 17:42:00,1.83294,1.83321,1.83291,1.83321,37000000.0
2007-04-24 17:43:00,1.83301,1.83302,1.83293,1.83298,33000000.0
2007-04-24 17:44:00,1.83304,1.83314,1.83299,1.83301,46000000.0
2007-04-24 17:45:00,1.83306,1.83328,1.83306,1.83315,49000000.0
2007-04-24 17:46:00,1.83283,1.83287,1.83265,1.83287,56000000.0
2007-04-24 17:47:00,1.83323,1.83327,1.83307,1.83307,65000000.0
2007-04-24 17:48:00,1.83309,1.8333,1.83298,1.8333,61000000.0
2007-04-24 17:49:00,1.83346,1.83369,1.83343,1.8336,72000000.0
2007-04-24 17:50:00,1.83352,1.83355,1.83339,1.83345,53000000.0
2007-04-24 17:51:00,1.83335,1.8334,1.8332,1.83325,54000000.0
2007-04-24 17:52:00,1.83344,1.83346,1.8332,1.83331,51000000.0
2007-04-24 17:53:00,1.83357,1.83361,1.83346,1.83361,42000000.0
2007-04-24 17:54:00,1.83341,1.83347,1.83329,1.83347,32000000.0
2007-04-24 17:55:00,1.83343,1.83354,1.83341,1.8335,32000000.0
2007-04-24 17:56:00,1.83354,1.83364,1.83349,1.83364,47000000.0
2007-04-24 17:57:00,1.83355,1.83365,1.83336,1.83338,34000000.0
2007-04-24 17:58:00,1.83389,1.83401,1.83388,1.83401,44000000.0
2007-04-24 17:59:00,1.83402,1.83405,1.83392,1.83392,39000000.0
2007-04-24 18:00:00,1.83392,1.83409,1.83392,1.83393,32000000.0
2007-04-24 18:01:00,1.83369,1.83388,1.83369,1.83383,52000000.0
2007-04-24 18:02:00,1.83381,1.83389,1.83381,1.83388,30000000.0
2007-04-24 18:03:00,1.83366,1.83371,1.83359,1.8337,38000000.0
2007-04-24 18:04:00,1.8335,1.8335,1.83319,1.83329,38000000.0
2007-04-24 18:05:00,1.83308,1.83342,1.83308,1.83327,36000000.0
2007-04-24 18:06:00,1.83335,1.83384,1.83335,1.83384,32000000.0
2007-04-24 18:07:00,1.83393,1.83406,1.83389,1.83389,38000000.0
2007-04-24 18:08:00,1.83401,1.83401,1.83371,1.83383,56000000.0
2007-04-24 18:09:00,1.83386,1.83418,1.83386,1.83415,34000000.0
2007-04-24 18:10:00,1.83388,1.83388,1.83362,1.83366,26000000.0
2007-04-24 18:11:00,1.83369,1.83388,1.83369,1.83388,34000000.0
2007-04-24 18:12:00,1.83412,1.83414,1.83404,1.83412,24000000.0
2007-04-24 18:13:00,1.83407,1.83412,1.83391,1.83391,30000000.0
2007-04-24 18:14:00,1.83407,1.83427,1.83407,1.83427,22000000.0
2007-04-24 18:15:00,1.83435,1.83441,1.83432,1.83434,21000000.0
2007-04-24 18:16:00,1.83386,1.83392,1.83364,1.83375,66000000.0
2007-04-24 18:17:00,1.8337,1.83378,1.83355,1.83355,60000000.0
2007-04-24 18:18:00,1.83343,1.83349,1.83324,1.83324,33000000.0
2007-04-24 18:19:00,1.83324,1.83335,1.83318,1.83321,46000000.0
2007-04-24 18:20:00,1.83327,1.83331,1.83313,1.83316,61000000.0
2007-04-24 18:21:00,1.83298,1.8331,1.83296,1.8331,37000000.0
2007-04-24 18:22:00,1.83324,1.83343,1.8332,1.83343,49000000.0
2007-04-24 18:23:00,1.83326,1.83345,1.83322,1.83334,34000000.0
2007-04-24 18:24:00,1.83326,1.83366,1.83326,1.83341,47000000.0
2007-04-24 18:25:00,1.83326,1.83338,1.8331,1.8332,31000000.0
2007-04-24 18:26:00,1.83328,1.83328,1.83299,1.83299,43000000.0
2007-04-24 18:27:00,1.83291,1.83307,1.8329,1.83307,35000000.0
2007-04-24 18:28:00,1.83303,1.83319,1.83277,1.83319,18000000.0
2007-04-24 18:29:00,1.8331,1.83323,1.8331,1.83315,24000000.0
2007-04-24 18:30:00,1.83334,1.83345,1.83334,1.83345,32000000.0
2007-04-24 18:31:00,1.83324,1.83324,1.8331,1.8331,46000000.0
2007-04-24 18:32:00,1.83359,1.83368,1.83349,1.83368,55000000.0
2007-04-24 18:33:00,1.83326,1.83347,1.83326,1.83347,29000000.0
2007-04-24 18:34:00,1.83349,1.83349,1.83339,1.83341,32000000.0
2007-04-24 18:35:00,1.83343,1.8336,1.83336,1.83352,47000000.0
2007-04-24 18:36:00,1.83325,1.83331,1.83251,1.83251,65000000.0
2007-04-24 18:37:00,1.83223,1.83255,1.83223,1.83255,63000000.0
2007-04-24 18:38:00,1.83287,1.83293,1.83273,1.83275,61000000.0
2007-04-24 18:39:00,1.83282,1.83308,1.83282,1.83302,37000000.0
2007-04-24 18:40:00,1.83308,1.83308,1.83278,1.83286,52000000.0
2007-04-24 18:41:00,1.83267,1.83324,1.83267,1.8332,68000000.0
2007-04-24 18:42:00,1.83343,1.83367,1.83332,1.83365,40000000.0
2007-04-24 18:43:00,1.83336,1.83336,1.83329,1.8333,39000000.0
2007-04-24 18:44:00,1.83292,1.83308,1.83218,1.83218,33000000.0
2007-04-24 18:45:00,1.83202,1.83281,1.83202,1.83281,57000000.0
2007-04-24 18:46:00,1.83267,1.83279,1.83252,1.83258,61000000.0
2007-04-24 18:47:00,1.83224,1.83224,1.83178,1.8318,41000000.0
2007-04-24 18:48:00,1.83229,1.83239,1.83229,1.83239,26000000.0
2007-04-24 18:49:00,1.83222,1.8323,1.83216,1.83224,31000000.0
2007-04-24 18:50:00,1.83211,1.83225,1.83173,1.83173,37000000.0
2007-04-24 18:51:00,1.83169,1.83169,1.83098,1.83109,17000000.0
2007-04-24 18:52:00,1.83089,1.83129,1.83083,1.83129,33000000.0
2007-04-24 18:53:00,1.83123,1.83141,1.83107,1.83141,31000000.0
2007-04-24 18:54:00,1.83131,1.83131,1.8311,1.83114,11000000.0
2007-04-24 18:55:00,1.83109,1.83125,1.83101,1.83111,22000000.0
2007-04-24 18:56:00,1.83109,1.83134,1.83109,1.83121,16000000.0
2007-04-24 18:57:00,1.83118,1.83132,1.83118,1.83124,15000000.0
2007-04-24 18:58:00,1.83114,1.83114,1.8308,1.8308,19000000.0
2007-04-24 18:59:00,1.83064,1.83069,1.83051,1.83051,26000000.0
2007-04-24 19:00:00,1.83058,1.83087,1.83058,1.83071,12000000.0
2007-04-24 19:01:00,1.83011,1.83014,1.82979,1.8298,18000000.0
2007-04-24 19:02:00,1.83071,1.83083,1.8306,1.83065,23000000.0
2007-04-24 19:03:00,1.83075,1.83076,1.83059,1.83059,21000000.0
2007-04-24 19:04:00,1.83026,1.83057,1.83026,1.83057,55000000.0
2007-04-24 19:05:00,1.83035,1.83043,1.83026,1.83026,42000000.0
2007-04-24 19:06:00,1.82998,1.83017,1.82976,1.83017,63000000.0
2007-04-24 19:07:00,1.8302,1.83031,1.83005,1.83029,39000000.0
2007-04-24 19:08:00,1.83012,1.83056,1.83012,1.83056,32000000.0
2007-04-24 19:09:00,1.83049,1.83049,1.83014,1.83026,56000000.0
2007-04-24 19:10:00,1.83028,1.83052,1.83018,1.83052,27000000.0
2007-04-24 19:11:00,1.83025,1.83028,1.83007,1.83023,36000000.0
2007-04-24 19:12:00,1.83045,1.83045,1.82986,1.82986,25000000.0
2007-04-24 19:13:00,1.82979,1.82987,1.82979,1.82984,23000000.0
2007-04-24 19:14:00,1.82963,1.82982,1.8296,1.82982,37000000.0
2007-04-24 19:15:00,1.82966,1.82993,1.82963,1.82984,17000000.0
2007-04-24 19:16:00,1.82978,1.82978,1.82958,1.82958,23000000.0
2007-04-24 19:17:00,1.82989,1.83007,1.82989,1.83005,17000000.0
2007-04-24 19:18:00,1.83047,1.831,1.83047,1.83094,30000000.0
2007-04-24 19:19:00,1.8309,1.83115,1.83077,1.83115,36000000.0
2007-04-24 19:20:00,1.83144,1.83148,1.83132,1.83148,23000000.0
2007-04-24 19:21:00,1.83158,1.83175,1.83158,1.83173,21000000.0
2007-04-24 19:22:00,1.83165,1.83165,1.83141,1.8316,25000000.0
2007-04-24 19:23:00,1.83115,1.83141,1.83098,1.83141,12000000.0
2007-04-24 19:24:00,1.83153,1.83153,1.83119,1.83133,39000000.0
2007-04-24 19:25:00,1.8319,1.83224,1.83186,1.83224,49000000.0
2007-04-24 19:26:00,1.83207,1.83207,1.83199,1.83204,48000000.0
2007-04-24 19:27:00,1.83205,1.83225,1.83194,1.83225,51000000.0
2007-04-24 19:28:00,1.83214,1.83249,1.83214,1.83249,40000000.0
2007-04-24 19:29:00,1.83242,1.83243,1.83202,1.83202,28000000.0
2007-04-24 19:30:00,1.83193,1.8323,1.83193,1.83205,32000000.0
2007-04-24 19:31:00,1.83197,1.83233,1.83191,1.83191,28000000.0
2007-04-24 19:32:00,1.83194,1.83259,1.83194,1.83259,31000000.0
2007-04-24 19:33:00,1.83261,1.83271,1.83226,1.83226,14000000.0
2007-04-24 19:34:00,1.83238,1.83278,1.83237,1.83278,49000000.0
2007-04-24 19:35:00,1.83293,1.83315,1.83289,1.83315,28000000.0
2007-04-24 19:36:00,1.8332,1.83329,1.83312,1.83329,16000000.0
2007-04-24 19:37:00,1.83319,1.83319,1.83288,1.83288,26000000.0
2007-04-24 19:38:00,1.83284,1.83306,1.83284,1.83302,8000000.0
2007-04-24 19:39:00,1.83277,1.83277,1.83255,1.83273,13000000.0
2007-04-24 19:40:00,1.83265,1.83283,1.83265,1.83278,16000000.0
2007-04-24 19:41:00,1.83276,1.8329,1.83268,1.8329,17000000.0
2007-04-24 19:42:00,1.83301,1.83363,1.83301,1.83349,19000000.0
2007-04-24 19:43:00,1.83343,1.83365,1.83343,1.8336,21000000.0
2007-04-24 19:44:00,1.83365,1.83379,1.83361,1.83368,21000000.0
2007-04-24 19:45:00,1.83363,1.83367,1.83312,1.83312,33000000.0
2007-04-24 19:46:00,1.8328,1.83354,1.8328,1.83354,18000000.0
2007-04-24 19:47:00,1.83377,1.83377,1.83358,1.83358,22000000.0
2007-04-24 19:48:00,1.8335,1.83377,1.8335,1.83358,18000000.0
2007-04-24 19:49:00,1.83349,1.83379,1.83348,1.83371,27000000.0
2007-04-24 19:50:00,1.83383,1.83387,1.8338,1.8338,23000000.0
2007-04-24 19:51:00,1.83377,1.83377,1.8317,1.83318,7000000.0
2007-04-24 19:52:00,1.83337,1.83374,1.83337,1.83374,15000000.0
2007-04-24 19:53:00,1.83382,1.83382,1.83367,1.83367,21000000.0
2007-04-24 19:54:00,1.83376,1.83386,1.83365,1.83365,9000000.0
2007-04-24 19:55:00,1.83354,1.83354,1.83312,1.83334,30000000.0
2007-04-24 19:56:00,1.83369,1.83369,1.83357,1.83358,20000000.0
2007-04-24 19:57:00,1.83352,1.83352,1.83328,1.83328,12000000.0
2007-04-24 19:58:00,1.83325,1.83332,1.83282,1.83296,13000000.0
2007-04-24 19:59:00,1.83286,1.83293,1.8327,1.83287,31000000.0
2007-04-24 20:00:00,1.83288,1.83293,1.83281,1.83291,23000000.0
2007-04-24 20:01:00,1.83291,1.83293,1.83265,1.83293,13000000.0
2007-04-24 20:02:00,1.83293,1.83293,1.83266,1.83274,20000000.0
2007-04-24 20:03:00,1.83275,1.83295,1.83275,1.83295,18000000.0
2007-04-24 20:04:00,1.83299,1.83358,1.83299,1.83358,27000000.0
2007-04-24 20:05:00,1.83358,1.83364,1.83343,1.83355,23000000.0
2007-04-24 20:06:00,1.83329,1.83362,1.83329,1.83362,13000000.0
2007-04-24 20:07:00,1.83342,1.8338,1.83342,1.83351,29000000.0
2007-04-24 20:08:00,1.83363,1.83387,1.83359,1.83368,15000000.0
2007-04-24 20:09:00,1.83355,1.83388,1.83355,1.83386,17000000.0
2007-04-24 20:10:00,1.83381,1.83381,1.83346,1.83379,8000000.0
2007-04-24 20:11:00,1.8336,1.83366,1.83337,1.83366,10000000.0
2007-04-24 20:12:00,1.8336,1.8336,1.83316,1.83316,15000000.0
2007-04-24 20:13:00,1.83322,1.83327,1.83281,1.83327,17000000.0
2007-04-24 20:14:00,1.83318,1.83325,1.83305,1.83317,15000000.0
2007-04-24 20:15:00,1.83314,1.83321,1.83297,1.833,10000000.0
2007-04-24 20:16:00,1.83299,1.83325,1.8329,1.8331,22000000.0
2007-04-24 20:17:00,1.83326,1.8335,1.83293,1.83322,7000000.0
2007-04-24 20:18:00,1.83334,1.83365,1.83317,1.83355,24000000.0
2007-04-24 20:19:00,1.83338,1.8335,1.83333,1.83333,9000000.0
2007-04-24 20:20:00,1.83367,1.83402,1.83367,1.83402,14000000.0
2007-04-24 20:21:00,1.83431,1.83434,1.83415,1.83415,7000000.0
2007-04-24 20:22:00,1.83425,1.83432,1.83421,1.83426,12000000.0
2007-04-24 20:23:00,1.834,1.83434,1.834,1.83434,8000000.0
2007-04-24 20:24:00,1.8344,1.83456,1.83434,1.83451,15000000.0
2007-04-24 20:25:00,1.83419,1.83446,1.83405,1.83406,16000000.0
2007-04-24 20:26:00,1.83414,1.83435,1.83411,1.83435,22000000.0
2007-04-24 20:27:00,1.83418,1.83418,1.83399,1.83399,11000000.0
2007-04-24 20:28:00,1.83429,1.83447,1.83429,1.83436,7000000.0
2007-04-24 20:29:00,1.83425,1.83442,1.83415,1.83415,20000000.0
2007-04-24 20:30:00,1.83417,1.83427,1.83382,1.83382,27000000.0
2007-04-24 20:31:00,1.83392,1.83412,1.83392,1.83412,17000000.0
2007-04-24 20:32:00,1.83389,1.83389,1.83356,1.83365,20000000.0
2007-04-24 20:33:00,1.83362,1.83362,1.8334,1.83352,14000000.0
2007-04-24 20:34:00,1.83329,1.83337,1.83325,1.83329,28000000.0
2007-04-24 20:35:00,1.83333,1.83339,1.83322,1.83333,23000000.0
2007-04-24 20:36:00,1.8334,1.8334,1.83274,1.83274,11000000.0
2007-04-24 20:37:00,1.83336,1.83336,1.83314,1.83314,7000000.0
2007-04-24 20:38:00,1.83307,1.8331,1.83294,1.83302,10000000.0
2007-04-24 20:39:00,1.83296,1.83304,1.83296,1.83298,9000000.0
2007-04-24 20:40:00,1.83318,1.83337,1.83307,1.83307,8000000.0
2007-04-24 20:41:00,1.83293,1.83324,1.83293,1.83313,8000000.0
2007-04-24 20:42:00,1.83312,1.83335,1.83312,1.83323,15000000.0
2007-04-24 20:43:00,1.83334,1.83334,1.83307,1.83307,12000000.0
2007-04-24 20:44:00,1.83224,1.83282,1.83218,1.83278,7000000.0
2007-04-24 20:45:00,1.83284,1.83319,1.83284,1.833,12000000.0
2007-04-24 20:46:00,1.83293,1.83293,1.83266,1.83268,9000000.0
2007-04-24 20:47:00,1.83264,1.8329,1.83262,1.8329,11000000.0
2007-04-24 20:48:00,1.83298,1.83298,1.83266,1.83282,11000000.0
2007-04-24 20:49:00,1.83297,1.83297,1.83254,1.83272,18000000.0
2007-04-24 20:50:00,1.8327,1.83283,1.8327,1.83283,7000000.0
2007-04-24 20:51:00,1.83295,1.83345,1.83295,1.83345,18000000.0
2007-04-24 20:52:00,1.83348,1.83363,1.83336,1.83363,15000000.0
2007-04-24 20:53:00,1.83364,1.83376,1.83316,1.83354,8000000.0
2007-04-24 20:54:00,1.83363,1.83378,1.83344,1.83346,10000000.0
2007-04-24 20:55:00,1.83328,1.83342,1.83324,1.83342,8000000.0
2007-04-24 20:56:00,1.8332,1.83355,1.8332,1.83355,8000000.0
2007-04-24 20:57:00,1.83313,1.83321,1.83312,1.83313,18000000.0
2007-04-24 20:58:00,1.83372,1.83372,1.8336,1.83366,14000000.0
2007-04-24 20:59:00,1.83351,1.83362,1.83349,1.83349,8000000.0
2007-04-24 21:00:00,1.83319,1.83375,1.83319,1.83375,11000000.0
2007-04-24 21:01:00,1.83351,1.83357,1.83326,1.83357,16000000.0
2007-04-24 21:02:00,1.83319,1.83353,1.83319,1.83353,8000000.0
2007-04-24 21:03:00,1.83344,1.83344,1.83316,1.83334,13000000.0
2007-04-24 21:04:00,1.8334,1.8334,1.83325,1.83336,8000000.0
2007-04-24 21:05:00,1.83348,1.83357,1.83342,1.83357,11000000.0
2007-04-24 21:06:00,1.83335,1.83338,1.83317,1.83328,8000000.0
2007-04-24 21:07:00,1.83342,1.83349,1.83321,1.83322,7000000.0
2007-04-24 21:08:00,1.83321,1.83333,1.83316,1.83316,11000000.0
2007-04-24 21:09:00,1.83313,1.83317,1.83297,1.83317,9000000.0
2007-04-24 21:10:00,1.8331,1.83332,1.8331,1.83328,8000000.0
2007-04-24 21:11:00,1.83323,1.8333,1.833,1.833,8000000.0
2007-04-24 21:12:00,1.83323,1.83326,1.83134,1.8332,10000000.0
2007-04-24 21:13:00,1.83355,1.83355,1.8331,1.83321,8000000.0
2007-04-24 21:14:00,1.83363,1.83363,1.83317,1.83317,7000000.0
2007-04-24 21:15:00,1.83332,1.83336,1.83329,1.83329,11000000.0
2007-04-24 21:16:00,1.8335,1.8335,1.83345,1.83345,9000000.0
2007-04-24 21:17:00,1.83332,1.83338,1.83323,1.83327,7000000.0
2007-04-24 21:18:00,1.83331,1.8335,1.83331,1.8335,7000000.0
2007-04-24 21:19:00,1.83354,1.83354,1.83331,1.83341,8000000.0
2007-04-24 21:20:00,1.83358,1.83361,1.8335,1.83359,12000000.0
2007-04-24 21:21:00,1.83359,1.83368,1.83345,1.83368,8000000.0
2007-04-24 21:22:00,1.83365,1.83365,1.83352,1.83352,7000000.0
2007-04-24 21:23:00,1.83339,1.8335,1.83336,1.83345,10000000.0
2007-04-24 21:24:00,1.83331,1.83335,1.83321,1.83326,11000000.0
2007-04-24 21:25:00,1.83325,1.83325,1.83288,1.83304,5000000.0
2007-04-24 21:26:00,1.83292,1.83303,1.83291,1.83291,5000000.0
2007-04-24 21:27:00,1.83307,1.83307,1.83281,1.83295,31000000.0
2007-04-24 21:28:00,1.83289,1.83289,1.83262,1.83278,20000000.0
2007-04-24 21:29:00,1.83275,1.83286,1.83268,1.83278,8000000.0
2007-04-24 21:30:00,1.83301,1.83302,1.83294,1.83298,9000000.0
2007-04-24 21:31:00,1.8337,1.8337,1.8337,1.8337,8000000.0
2007-04-24 21:32:00,1.83303,1.83314,1.83299,1.83299,8000000.0
2007-04-24 21:34:00,1.83297,1.83308,1.83297,1.83308,10000000.0
2007-04-24 21:35:00,1.8331,1.83314,1.83298,1.83314,11000000.0
2007-04-24 21:36:00,1.83285,1.83296,1.83278,1.83296,11000000.0
2007-04-24 21:37:00,1.83305,1.83322,1.83303,1.83322,11000000.0
2007-04-24 21:38:00,1.83331,1.83344,1.83313,1.83315,26000000.0
2007-04-24 21:39:00,1.83312,1.83312,1.83285,1.83291,18000000.0
2007-04-24 21:40:00,1.83291,1.83316,1.8329,1.83316,12000000.0
2007-04-24 21:41:00,1.83329,1.83333,1.83307,1.83319,7000000.0
2007-04-24 21:42:00,1.83329,1.8336,1.83329,1.8336,7000000.0
2007-04-24 21:43:00,1.83343,1.83376,1.83343,1.83362,11000000.0
2007-04-24 21:44:00,1.83374,1.8339,1.83369,1.83384,18000000.0
2007-04-24 21:46:00,1.83392,1.834,1.83392,1.834,15000000.0
2007-04-24 21:47:00,1.83382,1.83382,1.83357,1.83364,10000000.0
2007-04-24 21:48:00,1.83361,1.83365,1.83361,1.83365,7000000.0
2007-04-24 21:49:00,1.83369,1.83392,1.83369,1.83392,8000000.0
2007-04-24 21:50:00,1.83401,1.83409,1.83401,1.83403,10000000.0
2007-04-24 21:51:00,1.83412,1.83412,1.83399,1.83409,8000000.0
2007-04-24 21:52:00,1.83399,1.83399,1.8338,1.83388,7000000.0
2007-04-24 21:53:00,1.83392,1.83408,1.83389,1.83389,8000000.0
2007-04-24 21:54:00,1.83411,1.83423,1.8341,1.8341,9000000.0
2007-04-24 21:55:00,1.83403,1.83403,1.83389,1.83397,11000000.0
2007-04-24 21:56:00,1.83409,1.83411,1.83405,1.83411,6000000.0
2007-04-24 21:57:00,1.83381,1.83395,1.8338,1.83394,13000000.0
2007-04-24 21:58:00,1.83398,1.83406,1.83397,1.83401,6000000.0
2007-04-24 21:59:00,1.83402,1.83426,1.83395,1.83408,25000000.0
2007-04-24 22:00:00,1.83451,1.83461,1.83443,1.83446,12000000.0
2007-04-24 22:01:00,1.83473,1.83497,1.83471,1.83497,6000000.0
2007-04-24 22:02:00,1.83485,1.83485,1.83462,1.83462,11000000.0
2007-04-24 22:03:00,1.83443,1.83449,1.83432,1.83449,9000000.0
2007-04-24 22:04:00,1.83466,1.8348,1.83452,1.83452,11000000.0
2007-04-24 22:05:00,1.83469,1.83488,1.83463,1.83488,5000000.0
2007-04-24 22:06:00,1.83485,1.835,1.83475,1.835,8000000.0
2007-04-24 22:07:00,1.83479,1.83492,1.83468,1.83489,15000000.0
2007-04-24 22:08:00,1.83513,1.83513,1.83498,1.835,6000000.0
2007-04-24 22:09:00,1.83467,1.8348,1.83459,1.8348,13000000.0
2007-04-24 22:10:00,1.83495,1.83496,1.83491,1.83494,5000000.0
2007-04-24 22:11:00,1.83495,1.83496,1.83483,1.83491,8000000.0
2007-04-24 22:12:00,1.83479,1.83487,1.83479,1.83482,15000000.0
2007-04-24 22:13:00,1.83478,1.83502,1.83475,1.83502,10000000.0
2007-04-24 22:14:00,1.83496,1.83505,1.83495,1.83495,13000000.0
2007-04-24 22:15:00,1.83497,1.83503,1.83497,1.83503,9000000.0
2007-04-24 22:16:00,1.83501,1.83517,1.83501,1.83516,8000000.0
2007-04-24 22:17:00,1.83502,1.83503,1.83497,1.83499,16000000.0
2007-04-24 22:18:00,1.83511,1.83513,1.83509,1.83513,4000000.0
2007-04-24 22:20:00,1.83495,1.83512,1.83461,1.83512,7000000.0
2007-04-24 22:21:00,1.83501,1.83501,1.8349,1.8349,11000000.0
2007-04-24 22:22:00,1.83497,1.83498,1.83485,1.83498,8000000.0
2007-04-24 22:23:00,1.83493,1.83493,1.83476,1.83485,15000000.0
2007-04-24 22:24:00,1.83482,1.835,1.8348,1.8348,10000000.0
2007-04-24 22:25:00,1.83486,1.83491,1.83482,1.83485,8000000.0
2007-04-24 22:26:00,1.83501,1.83501,1.83476,1.83492,10000000.0
2007-04-24 22:27:00,1.83477,1.83489,1.83477,1.83487,10000000.0
2007-04-24 22:28:00,1.83457,1.83476,1.83457,1.83461,8000000.0
2007-04-24 22:29:00,1.83472,1.83482,1.83465,1.8347,7000000.0
2007-04-24 22:30:00,1.83518,1.83548,1.83518,1.83548,5000000.0
2007-04-24 22:31:00,1.83532,1.83536,1.83516,1.83516,22000000.0
2007-04-24 22:32:00,1.83544,1.83589,1.83541,1.83585,7000000.0
2007-04-24 22:33:00,1.83594,1.83594,1.83588,1.83588,3000000.0
2007-04-24 22:34:00,1.83576,1.83605,1.83566,1.83605,47000000.0
2007-04-24 22:35:00,1.8361,1.8361,1.8354,1.83553,8000000.0
2007-04-24 22:36:00,1.83546,1.83561,1.8353,1.8353,7000000.0
2007-04-24 22:37:00,1.83519,1.83519,1.83484,1.83484,28000000.0
2007-04-24 22:38:00,1.83508,1.83526,1.83505,1.83526,10000000.0
2007-04-24 22:39:00,1.83508,1.83508,1.83465,1.83465,11000000.0
2007-04-24 22:40:00,1.83479,1.83484,1.83475,1.83475,9000000.0
2007-04-24 22:41:00,1.83468,1.83476,1.83435,1.83471,16000000.0
2007-04-24 22:42:00,1.83475,1.83475,1.83436,1.83449,9000000.0
2007-04-24 22:43:00,1.83454,1.83454,1.83448,1.83453,11000000.0
2007-04-24 22:44:00,1.83452,1.83452,1.83445,1.83449,8000000.0
2007-04-24 22:45:00,1.83454,1.83459,1.83453,1.83454,12000000.0
2007-04-24 22:46:00,1.83449,1.83455,1.83437,1.83437,9000000.0
2007-04-24 22:47:00,1.83399,1.83399,1.8325,1.83306,16000000.0
2007-04-24 22:48:00,1.83319,1.83372,1.83319,1.83371,11000000.0
2007-04-24 22:49:00,1.83372,1.83372,1.83359,1.83359,12000000.0
2007-04-24 22:50:00,1.83377,1.83377,1.83356,1.83356,16000000.0
2007-04-24 22:51:00,1.83378,1.83384,1.8337,1.83378,7000000.0
2007-04-24 22:52:00,1.8338,1.8338,1.83366,1.83379,5000000.0
2007-04-24 22:53:00,1.83377,1.83391,1.83377,1.83391,8000000.0
2007-04-24 22:54:00,1.83415,1.83416,1.83405,1.83416,7000000.0
2007-04-24 22:55:00,1.83412,1.83412,1.83394,1.83402,8000000.0
2007-04-24 22:56:00,1.83406,1.83406,1.83402,1.83402,8000000.0
2007-04-24 22:57:00,1.83411,1.83434,1.83411,1.83415,7000000.0
2007-04-24 22:58:00,1.83435,1.83435,1.83414,1.83422,7000000.0
2007-04-24 22:59:00,1.83424,1.83429,1.83417,1.83417,9000000.0
2007-04-24 23:00:00,1.82982,1.82982,1.82694,1.82694,12000000.0
2007-04-24 23:01:00,1.82654,1.83305,1.82654,1.83305,9000000.0
2007-04-24 23:02:00,1.83415,1.83455,1.83408,1.83455,7000000.0
2007-04-24 23:03:00,1.83429,1.83429,1.82748,1.82748,12000000.0
2007-04-24 23:04:00,1.82683,1.83411,1.82683,1.83411,9000000.0
2007-04-24 23:05:00,1.83513,1.83513,1.83506,1.83506,11000000.0
2007-04-24 23:06:00,1.8352,1.83522,1.83491,1.83497,6000000.0
2007-04-24 23:07:00,1.83462,1.83487,1.83462,1.83487,8000000.0
2007-04-24 23:08:00,1.83455,1.83515,1.83454,1.83493,15000000.0
2007-04-24 23:09:00,1.83475,1.83476,1.83468,1.83468,7000000.0
2007-04-24 23:10:00,1.83481,1.83481,1.8347,1.83474,8000000.0
2007-04-24 23:11:00,1.8348,1.83483,1.83468,1.83468,8000000.0
2007-04-24 23:12:00,1.83471,1.83493,1.8344,1.83493,8000000.0
2007-04-24 23:13:00,1.8351,1.8351,1.83498,1.83501,7000000.0
2007-04-24 23:14:00,1.83522,1.83539,1.83522,1.83535,9000000.0
2007-04-24 23:15:00,1.83525,1.83531,1.83523,1.83525,8000000.0
2007-04-24 23:16:00,1.83533,1.83547,1.83527,1.83547,7000000.0
2007-04-24 23:17:00,1.83535,1.83558,1.83535,1.8355,7000000.0
2007-04-24 23:18:00,1.83542,1.83544,1.83508,1.83531,7000000.0
2007-04-24 23:19:00,1.83522,1.83528,1.83482,1.83527,9000000.0
2007-04-24 23:20:00,1.83541,1.8355,1.83521,1.83538,9000000.0
2007-04-24 23:21:00,1.83545,1.83545,1.83521,1.8354,5000000.0
2007-04-24 23:22:00,1.83551,1.83557,1.83539,1.83539,7000000.0
2007-04-24 23:23:00,1.83543,1.83555,1.83538,1.83538,7000000.0
2007-04-24 23:24:00,1.83517,1.83527,1.83515,1.83517,9000000.0
2007-04-24 23:25:00,1.8358,1.8358,1.8358,1.8358,5000000.0
2007-04-24 23:26:00,1.83552,1.83571,1.83552,1.83571,5000000.0
2007-04-24 23:27:00,1.83597,1.836,1.83588,1.836,8000000.0
2007-04-24 23:28:00,1.83598,1.83599,1.83593,1.83595,7000000.0
2007-04-24 23:30:00,1.83582,1.83602,1.83582,1.83593,7000000.0
2007-04-24 23:31:00,1.83567,1.83573,1.83555,1.83555,14000000.0
2007-04-24 23:32:00,1.83553,1.83558,1.83531,1.83531,9000000.0
2007-04-24 23:33:00,1.83545,1.83559,1.83545,1.83559,5000000.0
2007-04-24 23:34:00,1.83546,1.83554,1.83542,1.83554,6000000.0
2007-04-24 23:35:00,1.83554,1.8356,1.83547,1.83558,12000000.0
2007-04-24 23:36:00,1.8356,1.83562,1.83519,1.83562,9000000.0
2007-04-24 23:37:00,1.83554,1.83581,1.83554,1.83581,8000000.0
2007-04-24 23:38:00,1.83562,1.83568,1.83543,1.83559,8000000.0
2007-04-24 23:39:00,1.83543,1.83554,1.8353,1.83539,11000000.0
2007-04-24 23:40:00,1.8353,1.83556,1.83527,1.83533,21000000.0
2007-04-24 23:41:00,1.83547,1.83547,1.83514,1.8352,8000000.0
2007-04-24 23:42:00,1.83522,1.83527,1.83518,1.83521,19000000.0
2007-04-24 23:43:00,1.83464,1.83464,1.83445,1.83447,7000000.0
2007-04-24 23:44:00,1.83514,1.83534,1.83514,1.83519,8000000.0
2007-04-24 23:45:00,1.83523,1.83523,1.83502,1.83502,3000000.0
2007-04-24 23:46:00,1.83458,1.83458,1.83455,1.83455,8000000.0
2007-04-24 23:47:00,1.83461,1.83466,1.83456,1.83457,7000000.0
2007-04-24 23:48:00,1.83457,1.83464,1.83446,1.83446,8000000.0
2007-04-24 23:49:00,1.83439,1.83446,1.83429,1.83432,8000000.0
2007-04-24 23:50:00,1.83416,1.83437,1.83414,1.83416,8000000.0
2007-04-24 23:51:00,1.83433,1.83455,1.83433,1.83442,7000000.0
2007-04-24 23:52:00,1.8344,1.83443,1.83434,1.83434,7000000.0
2007-04-24 23:53:00,1.83425,1.83449,1.83425,1.83447,10000000.0
2007-04-24 23:54:00,1.8342,1.8346,1.83415,1.8342,7000000.0
2007-04-24 23:55:00,1.83425,1.83445,1.83424,1.83445,9000000.0
2007-04-24 23:56:00,1.83473,1.83497,1.8347,1.83483,12000000.0
2007-04-24 23:57:00,1.83474,1.83474,1.83467,1.83474,6000000.0
2007-04-24 23:58:00,1.83453,1.83454,1.83415,1.83415,8000000.0
2007-04-24 23:59:00,1.8345,1.83456,1.8344,1.83448,10000000.0
2007-04-25 00:00:00,1.83462,1.83471,1.83445,1.83457,7000000.0
2007-04-25 00:02:00,1.8339,1.8339,1.83357,1.83358,9000000.0
2007-04-25 00:03:00,1.83457,1.83458,1.83452,1.83453,4000000.0
2007-04-25 00:04:00,1.83413,1.83413,1.83404,1.83404,10000000.0
2007-04-25 00:05:00,1.83425,1.83428,1.83391,1.83405,9000000.0
2007-04-25 00:06:00,1.83399,1.83399,1.83392,1.83393,8000000.0
2007-04-25 00:07:00,1.83412,1.8343,1.83398,1.8343,9000000.0
2007-04-25 00:08:00,1.83437,1.83443,1.83435,1.83435,8000000.0
2007-04-25 00:10:00,1.83417,1.83417,1.83399,1.83401,23000000.0
2007-04-25 00:11:00,1.83408,1.83424,1.834,1.83414,11000000.0
2007-04-25 00:12:00,1.83451,1.83496,1.83443,1.83476,9000000.0
2007-04-25 00:13:00,1.83498,1.83509,1.83498,1.83506,6000000.0
2007-04-25 00:14:00,1.83488,1.835,1.83488,1.835,7000000.0
2007-04-25 00:16:00,1.83486,1.83526,1.83446,1.83446,9000000.0
2007-04-25 00:17:00,1.83471,1.83501,1.83469,1.83501,7000000.0
2007-04-25 00:18:00,1.83435,1.83481,1.83435,1.83481,8000000.0
2007-04-25 00:19:00,1.83502,1.83502,1.83463,1.83463,11000000.0
2007-04-25 00:20:00,1.83454,1.83456,1.83442,1.83445,9000000.0
2007-04-25 00:22:00,1.83432,1.83443,1.83429,1.83429,8000000.0
2007-04-25 00:23:00,1.83442,1.83442,1.83427,1.83436,7000000.0
2007-04-25 00:24:00,1.83424,1.83439,1.83417,1.83426,8000000.0
2007-04-25 00:25:00,1.83423,1.83423,1.83412,1.83421,11000000.0
2007-04-25 00:26:00,1.8342,1.8344,1.83409,1.8344,7000000.0
2007-04-25 00:27:00,1.83415,1.83415,1.83407,1.83408,10000000.0
2007-04-25 00:28:00,1.8339,1.83434,1.8339,1.83416,8000000.0
2007-04-25 00:29:00,1.83438,1.83438,1.83437,1.83437,2000000.0
2007-04-25 00:30:00,1.83433,1.8344,1.8342,1.8344,7000000.0
2007-04-25 00:32:00,1.83438,1.83445,1.83418,1.83436,7000000.0
2007-04-25 00:33:00,1.8343,1.8343,1.83411,1.83417,4000000.0
2007-04-25 00:34:00,1.83422,1.83429,1.83418,1.83428,23000000.0
2007-04-25 00:35:00,1.83388,1.83421,1.83379,1.83379,7000000.0
2007-04-25 00:36:00,1.8342,1.8342,1.8337,1.8337,5000000.0
2007-04-25 00:37:00,1.83423,1.83425,1.83411,1.83424,6000000.0
2007-04-25 00:38:00,1.83425,1.83438,1.83421,1.83426,7000000.0
2007-04-25 00:39:00,1.83437,1.83467,1.83437,1.83467,7000000.0
2007-04-25 00:40:00,1.83449,1.83469,1.83449,1.83455,7000000.0
2007-04-25 00:41:00,1.83448,1.83448,1.83435,1.83436,8000000.0
2007-04-25 00:42:00,1.8344,1.8344,1.8343,1.83438,8000000.0
2007-04-25 00:43:00,1.83434,1.8344,1.8343,1.83435,7000000.0
2007-04-25 00:44:00,1.83429,1.83436,1.83374,1.83418,11000000.0
2007-04-25 00:45:00,1.83421,1.83444,1.83421,1.83436,7000000.0
2007-04-25 00:46:00,1.83426,1.83431,1.8342,1.83426,10000000.0
2007-04-25 00:47:00,1.83441,1.83461,1.83432,1.83461,7000000.0
2007-04-25 00:48:00,1.83431,1.83453,1.83406,1.83406,8000000.0
2007-04-25 00:49:00,1.83432,1.83432,1.83411,1.83413,10000000.0
2007-04-25 00:50:00,1.83391,1.83391,1.83349,1.83349,10000000.0
2007-04-25 00:51:00,1.83347,1.83355,1.83342,1.83355,8000000.0
2007-04-25 00:52:00,1.83369,1.83407,1.83369,1.83393,7000000.0
2007-04-25 00:53:00,1.83381,1.83387,1.83344,1.83352,11000000.0
2007-04-25 00:54:00,1.8339,1.8339,1.83375,1.83387,10000000.0
2007-04-25 00:55:00,1.8335,1.83371,1.8335,1.83371,7000000.0
2007-04-25 00:56:00,1.83375,1.83384,1.83365,1.83383,11000000.0
2007-04-25 00:57:00,1.83399,1.83415,1.83382,1.83382,8000000.0
2007-04-25 00:58:00,1.83371,1.83382,1.8337,1.83382,10000000.0
2007-04-25 00:59:00,1.83393,1.83423,1.83393,1.83423,7000000.0
2007-04-25 01:00:00,1.83427,1.83427,1.83385,1.83405,19000000.0
2007-04-25 01:01:00,1.83421,1.83435,1.83401,1.83427,12000000.0
2007-04-25 01:02:00,1.83433,1.83454,1.83421,1.83429,8000000.0
2007-04-25 01:03:00,1.83425,1.83425,1.83392,1.83425,7000000.0
2007-04-25 01:04:00,1.8343,1.83448,1.83425,1.8343,8000000.0
2007-04-25 01:05:00,1.83413,1.83427,1.83407,1.83427,7000000.0
2007-04-25 01:06:00,1.83437,1.83437,1.83385,1.83388,8000000.0
2007-04-25 01:07:00,1.83381,1.83412,1.83381,1.83412,11000000.0
2007-04-25 01:08:00,1.8344,1.8344,1.8339,1.8339,10000000.0
2007-04-25 01:09:00,1.83393,1.83393,1.83377,1.83384,8000000.0
2007-04-25 01:10:00,1.83415,1.83432,1.834,1.83426,10000000.0
2007-04-25 01:11:00,1.83424,1.83431,1.834,1.834,11000000.0
2007-04-25 01:12:00,1.83374,1.83374,1.83345,1.83355,8000000.0
2007-04-25 01:13:00,1.83372,1.83415,1.83372,1.83405,8000000.0
2007-04-25 01:14:00,1.83416,1.83423,1.83385,1.83385,10000000.0
2007-04-25 01:15:00,1.83277,1.83277,1.82874,1.83017,10000000.0
2007-04-25 01:16:00,1.83043,1.83183,1.83043,1.83153,8000000.0
2007-04-25 01:17:00,1.83156,1.83156,1.83074,1.83074,11000000.0
2007-04-25 01:18:00,1.83088,1.83104,1.83059,1.83059,10000000.0
2007-04-25 01:19:00,1.83033,1.83057,1.83022,1.83022,11000000.0
2007-04-25 01:20:00,1.83062,1.83062,1.83015,1.83049,13000000.0
2007-04-25 01:21:00,1.83062,1.83092,1.83062,1.83092,7000000.0
2007-04-25 01:22:00,1.83071,1.83103,1.83054,1.83103,7000000.0
2007-04-25 01:23:00,1.83119,1.83167,1.83091,1.83167,8000000.0
2007-04-25 01:24:00,1.83164,1.83164,1.83124,1.83124,7000000.0
2007-04-25 01:25:00,1.83131,1.83179,1.83131,1.83144,6000000.0
2007-04-25 01:26:00,1.83159,1.83188,1.83098,1.83122,14000000.0
2007-04-25 01:27:00,1.83113,1.83113,1.83051,1.83079,15000000.0
2007-04-25 01:28:00,1.8307,1.83083,1.83058,1.83083,9000000.0
2007-04-25 01:29:00,1.83081,1.83087,1.83081,1.83086,4000000.0
2007-04-25 01:30:00,1.83106,1.83126,1.83106,1.83122,10000000.0
2007-04-25 01:31:00,1.83153,1.83173,1.83149,1.83173,7000000.0
2007-04-25 01:32:00,1.83174,1.83174,1.83151,1.83151,18000000.0
2007-04-25 01:33:00,1.83153,1.83156,1.8314,1.8314,6000000.0
2007-04-25 01:34:00,1.83133,1.83138,1.83129,1.8313,16000000.0
2007-04-25 01:35:00,1.83133,1.83137,1.83123,1.83137,8000000.0
2007-04-25 01:36:00,1.83105,1.83108,1.83105,1.83108,9000000.0
2007-04-25 01:37:00,1.83126,1.83135,1.83109,1.83135,7000000.0
2007-04-25 01:38:00,1.83119,1.83134,1.83119,1.83132,12000000.0
2007-04-25 01:39:00,1.83079,1.83107,1.83065,1.83071,12000000.0
2007-04-25 01:40:00,1.83136,1.83136,1.83113,1.83113,7000000.0
2007-04-25 01:41:00,1.83156,1.83156,1.83134,1.83134,11000000.0
2007-04-25 01:42:00,1.83147,1.8315,1.83143,1.83145,7000000.0
2007-04-25 01:43:00,1.83143,1.83143,1.83111,1.83127,8000000.0
2007-04-25 01:44:00,1.83122,1.83139,1.83122,1.83139,7000000.0
2007-04-25 01:45:00,1.83144,1.83145,1.83125,1.83145,7000000.0
2007-04-25 01:46:00,1.83148,1.83202,1.83143,1.83202,7000000.0
2007-04-25 01:47:00,1.83204,1.83234,1.83177,1.832,14000000.0
2007-04-25 01:48:00,1.83203,1.83203,1.83175,1.83176,7000000.0
2007-04-25 01:49:00,1.83182,1.83182,1.83127,1.83127,8000000.0
2007-04-25 01:50:00,1.83144,1.83144,1.8313,1.83132,10000000.0
2007-04-25 01:51:00,1.83151,1.83166,1.83151,1.83157,16000000.0
2007-04-25 01:52:00,1.83172,1.83215,1.83172,1.83197,13000000.0
2007-04-25 01:53:00,1.832,1.83218,1.832,1.83218,7000000.0
2007-04-25 01:54:00,1.83241,1.83241,1.83223,1.83227,9000000.0
2007-04-25 01:55:00,1.83224,1.83234,1.83219,1.83234,6000000.0
2007-04-25 01:56:00,1.83232,1.83232,1.83221,1.83227,17000000.0
2007-04-25 01:57:00,1.83223,1.83229,1.83223,1.83229,13000000.0
2007-04-25 01:58:00,1.8319,1.8319,1.83132,1.83132,10000000.0
2007-04-25 01:59:00,1.83133,1.83166,1.83133,1.83166,7000000.0
2007-04-25 02:00:00,1.83165,1.83165,1.83128,1.83128,10000000.0
2007-04-25 02:01:00,1.83094,1.83101,1.83081,1.83081,8000000.0
2007-04-25 02:02:00,1.83125,1.83146,1.8311,1.83146,5000000.0
2007-04-25 02:03:00,1.83121,1.83125,1.8293,1.83121,10000000.0
2007-04-25 02:04:00,1.83107,1.83133,1.83106,1.83133,8000000.0
2007-04-25 02:05:00,1.83138,1.83154,1.83138,1.83154,10000000.0
2007-04-25 02:06:00,1.83143,1.83143,1.83079,1.83079,10000000.0
2007-04-25 02:07:00,1.83085,1.83095,1.83077,1.83082,8000000.0
2007-04-25 02:08:00,1.83087,1.83092,1.83076,1.83092,8000000.0
2007-04-25 02:09:00,1.83072,1.83095,1.83044,1.83044,7000000.0
2007-04-25 02:10:00,1.83037,1.83085,1.83037,1.83066,9000000.0
2007-04-25 02:11:00,1.83087,1.83087,1.83038,1.83039,8000000.0
2007-04-25 02:12:00,1.83033,1.83047,1.83011,1.83047,8000000.0
2007-04-25 02:13:00,1.83079,1.83079,1.83048,1.83048,7000000.0
2007-04-25 02:14:00,1.83032,1.83068,1.83032,1.83068,9000000.0
2007-04-25 02:15:00,1.83058,1.83074,1.83056,1.83074,8000000.0
2007-04-25 02:16:00,1.83011,1.83063,1.83011,1.83063,8000000.0
2007-04-25 02:17:00,1.83059,1.83067,1.83033,1.83067,6000000.0
2007-04-25 02:18:00,1.83106,1.83118,1.8309,1.8309,7000000.0
2007-04-25 02:19:00,1.83086,1.83086,1.8305,1.83079,11000000.0
2007-04-25 02:20:00,1.83082,1.8309,1.8308,1.83085,6000000.0
2007-04-25 02:21:00,1.83081,1.83081,1.83054,1.83054,7000000.0
2007-04-25 02:22:00,1.83062,1.83062,1.83046,1.83052,8000000.0
2007-04-25 02:23:00,1.83061,1.83075,1.83061,1.83075,10000000.0
2007-04-25 02:24:00,1.83047,1.83047,1.83029,1.83047,11000000.0
2007-04-25 02:25:00,1.8305,1.83053,1.83042,1.83043,11000000.0
2007-04-25 02:26:00,1.83049,1.83049,1.83026,1.83036,8000000.0
2007-04-25 02:27:00,1.83039,1.83058,1.8303,1.8303,9000000.0
2007-04-25 02:28:00,1.83033,1.83058,1.83033,1.83058,10000000.0
2007-04-25 02:29:00,1.83063,1.83074,1.83048,1.83074,7000000.0
2007-04-25 02:30:00,1.83074,1.83076,1.83068,1.83072,5000000.0
2007-04-25 02:31:00,1.83068,1.83077,1.83068,1.83074,8000000.0
2007-04-25 02:32:00,1.83069,1.8307,1.83053,1.83058,8000000.0
2007-04-25 02:33:00,1.83041,1.83074,1.83041,1.83074,8000000.0
2007-04-25 02:34:00,1.83067,1.83077,1.83063,1.83072,7000000.0
2007-04-25 02:35:00,1.83047,1.8307,1.83047,1.8307,11000000.0
2007-04-25 02:36:00,1.83069,1.83082,1.83055,1.83055,7000000.0
2007-04-25 02:37:00,1.8308,1.8308,1.83036,1.83042,7000000.0
2007-04-25 02:38:00,1.8303,1.83044,1.83016,1.83016,7000000.0
2007-04-25 02:39:00,1.8304,1.83053,1.8304,1.83042,8000000.0
2007-04-25 02:40:00,1.83045,1.83063,1.83045,1.83055,7000000.0
2007-04-25 02:41:00,1.83098,1.83102,1.83092,1.83093,8000000.0
2007-04-25 02:42:00,1.83081,1.83081,1.83038,1.83042,6000000.0
2007-04-25 02:43:00,1.8309,1.8309,1.83079,1.83085,9000000.0
2007-04-25 02:44:00,1.83088,1.8312,1.83088,1.83112,5000000.0
2007-04-25 02:45:00,1.83133,1.83133,1.83086,1.83095,8000000.0
2007-04-25 02:46:00,1.83065,1.83081,1.83061,1.83081,8000000.0
2007-04-25 02:47:00,1.83088,1.83088,1.83072,1.83083,9000000.0
2007-04-25 02:48:00,1.83095,1.83114,1.83095,1.83114,8000000.0
2007-04-25 02:49:00,1.83096,1.83108,1.83082,1.83098,11000000.0
2007-04-25 02:50:00,1.83091,1.83091,1.83074,1.83082,7000000.0
2007-04-25 02:51:00,1.83071,1.83071,1.83046,1.83063,8000000.0
2007-04-25 02:52:00,1.83064,1.83064,1.83025,1.8306,6000000.0
2007-04-25 02:53:00,1.83081,1.83089,1.8308,1.83089,8000000.0
2007-04-25 02:54:00,1.83084,1.83084,1.8305,1.8305,8000000.0
2007-04-25 02:55:00,1.83068,1.83088,1.83065,1.83077,8000000.0
2007-04-25 02:56:00,1.83072,1.83072,1.83063,1.83063,7000000.0
2007-04-25 02:57:00,1.83072,1.83105,1.83051,1.83105,8000000.0
2007-04-25 02:58:00,1.83112,1.83131,1.83106,1.83131,9000000.0
2007-04-25 02:59:00,1.83063,1.83117,1.83056,1.83079,9000000.0
2007-04-25 03:00:00,1.83132,1.83144,1.83128,1.83142,6000000.0
2007-04-25 03:01:00,1.83143,1.83178,1.83143,1.8317,8000000.0
2007-04-25 03:02:00,1.83177,1.83177,1.8315,1.83163,6000000.0
2007-04-25 03:03:00,1.83182,1.83192,1.8318,1.83187,7000000.0
2007-04-25 03:04:00,1.83175,1.83186,1.8315,1.83167,7000000.0
2007-04-25 03:05:00,1.83179,1.83243,1.83179,1.83243,8000000.0
2007-04-25 03:06:00,1.83244,1.83244,1.83224,1.8323,8000000.0
2007-04-25 03:07:00,1.83224,1.83228,1.83216,1.83216,8000000.0
2007-04-25 03:08:00,1.83214,1.83221,1.83214,1.83221,3000000.0
2007-04-25 03:09:00,1.83117,1.8312,1.83115,1.83119,8000000.0
2007-04-25 03:10:00,1.8321,1.83217,1.83187,1.83187,7000000.0
2007-04-25 03:11:00,1.832,1.83213,1.83186,1.83191,10000000.0
2007-04-25 03:12:00,1.83174,1.83186,1.83165,1.83185,7000000.0
2007-04-25 03:13:00,1.83187,1.83187,1.83167,1.83167,11000000.0
2007-04-25 03:14:00,1.83141,1.83142,1.83123,1.83123,11000000.0
2007-04-25 03:15:00,1.83132,1.83132,1.83118,1.83124,7000000.0
2007-04-25 03:16:00,1.83117,1.83134,1.83085,1.83134,7000000.0
2007-04-25 03:17:00,1.83154,1.83175,1.83082,1.83122,11000000.0
2007-04-25 03:18:00,1.83072,1.83077,1.83049,1.83075,10000000.0
2007-04-25 03:19:00,1.83051,1.83051,1.83041,1.83042,5000000.0
2007-04-25 03:20:00,1.83058,1.83083,1.83056,1.83056,7000000.0
2007-04-25 03:21:00,1.83087,1.83089,1.83042,1.83057,7000000.0
2007-04-25 03:22:00,1.8301,1.8301,1.82986,1.82989,7000000.0
2007-04-25 03:23:00,1.82979,1.82984,1.82954,1.82984,7000000.0
2007-04-25 03:24:00,1.83002,1.83052,1.82822,1.83052,8000000.0
2007-04-25 03:25:00,1.8306,1.83067,1.83042,1.83067,8000000.0
2007-04-25 03:26:00,1.83058,1.83058,1.83032,1.83054,7000000.0
2007-04-25 03:27:00,1.83058,1.83066,1.83052,1.83056,8000000.0
2007-04-25 03:28:00,1.83058,1.83059,1.83041,1.83057,10000000.0
2007-04-25 03:29:00,1.83066,1.83084,1.83056,1.83057,11000000.0
2007-04-25 03:30:00,1.8308,1.83088,1.83055,1.83055,7000000.0
2007-04-25 03:31:00,1.83044,1.8305,1.83038,1.8305,9000000.0
2007-04-25 03:32:00,1.83033,1.83045,1.83028,1.83045,7000000.0
2007-04-25 03:33:00,1.83045,1.83053,1.83041,1.83043,7000000.0
2007-04-25 03:34:00,1.83005,1.83021,1.82955,1.82991,8000000.0
2007-04-25 03:35:00,1.83061,1.8309,1.8306,1.8306,10000000.0
2007-04-25 03:36:00,1.83038,1.83059,1.83038,1.83059,5000000.0
2007-04-25 03:37:00,1.83037,1.83054,1.8302,1.8302,9000000.0
2007-04-25 03:38:00,1.83013,1.83013,1.82998,1.83012,7000000.0
2007-04-25 03:39:00,1.83032,1.83035,1.8302,1.8302,8000000.0
2007-04-25 03:40:00,1.83005,1.83005,1.82979,1.82988,7000000.0
2007-04-25 03:41:00,1.82979,1.82993,1.82965,1.82993,10000000.0
2007-04-25 03:42:00,1.82999,1.83059,1.82999,1.83059,10000000.0
2007-04-25 03:43:00,1.83036,1.83081,1.83036,1.83081,5000000.0
2007-04-25 03:44:00,1.83079,1.83079,1.83047,1.83049,8000000.0
2007-04-25 03:45:00,1.83033,1.83045,1.83017,1.83017,8000000.0
2007-04-25 03:46:00,1.83067,1.83078,1.83067,1.8307,7000000.0
2007-04-25 03:47:00,1.83071,1.83085,1.83065,1.83065,7000000.0
2007-04-25 03:48:00,1.83123,1.83148,1.83123,1.83148,2000000.0
2007-04-25 03:49:00,1.83179,1.83222,1.83179,1.83221,8000000.0
2007-04-25 03:50:00,1.83218,1.83239,1.83215,1.83239,8000000.0
2007-04-25 03:51:00,1.83234,1.83234,1.83194,1.83194,9000000.0
2007-04-25 03:52:00,1.83179,1.83192,1.8315,1.8315,8000000.0
2007-04-25 03:53:00,1.83125,1.8313,1.83115,1.8312,10000000.0
2007-04-25 03:54:00,1.83133,1.83133,1.8311,1.83119,6000000.0
2007-04-25 03:55:00,1.8314,1.83159,1.83139,1.83145,7000000.0
2007-04-25 03:56:00,1.83139,1.83139,1.83097,1.831,7000000.0
2007-04-25 03:57:00,1.8311,1.83139,1.8311,1.83139,8000000.0
2007-04-25 03:58:00,1.83082,1.83127,1.83073,1.83127,7000000.0
2007-04-25 03:59:00,1.83144,1.83157,1.83138,1.83138,7000000.0
2007-04-25 04:00:00,1.8317,1.83174,1.83152,1.83169,6000000.0
2007-04-25 04:01:00,1.83172,1.83172,1.83134,1.83134,7000000.0
2007-04-25 04:02:00,1.8313,1.83133,1.83082,1.83082,8000000.0
2007-04-25 04:03:00,1.83069,1.83081,1.83064,1.83073,8000000.0
2007-04-25 04:04:00,1.8308,1.8308,1.83018,1.83018,8000000.0
2007-04-25 04:06:00,1.83084,1.83098,1.8308,1.83089,9000000.0
2007-04-25 04:07:00,1.83079,1.83081,1.83055,1.83066,11000000.0
2007-04-25 04:08:00,1.83079,1.83101,1.83079,1.8308,7000000.0
2007-04-25 04:09:00,1.83062,1.83062,1.83046,1.8305,7000000.0
2007-04-25 04:10:00,1.83044,1.83046,1.83026,1.8304,10000000.0
2007-04-25 04:12:00,1.83043,1.83052,1.83043,1.83052,2000000.0
2007-04-25 04:13:00,1.83063,1.83125,1.83063,1.8311,8000000.0
2007-04-25 04:14:00,1.83132,1.83133,1.83115,1.83133,8000000.0
2007-04-25 04:15:00,1.83122,1.83137,1.83122,1.83129,7000000.0
2007-04-25 04:16:00,1.83124,1.83124,1.83101,1.83112,7000000.0
2007-04-25 04:17:00,1.83078,1.83109,1.83078,1.83109,7000000.0
2007-04-25 04:18:00,1.83042,1.83061,1.83028,1.83061,8000000.0
2007-04-25 04:19:00,1.83086,1.83092,1.83066,1.83073,8000000.0
2007-04-25 04:20:00,1.8306,1.83079,1.83045,1.83079,10000000.0
2007-04-25 04:21:00,1.83072,1.83075,1.83056,1.83057,8000000.0
2007-04-25 04:22:00,1.83099,1.83099,1.83079,1.83081,9000000.0
2007-04-25 04:23:00,1.83086,1.83089,1.83063,1.83066,7000000.0
2007-04-25 04:24:00,1.83087,1.83092,1.83079,1.83086,9000000.0
2007-04-25 04:25:00,1.83063,1.83101,1.83057,1.83098,7000000.0
2007-04-25 04:26:00,1.83093,1.83103,1.83087,1.83099,7000000.0
2007-04-25 04:27:00,1.83105,1.83105,1.83095,1.83103,8000000.0
2007-04-25 04:28:00,1.83072,1.83072,1.83036,1.83063,7000000.0
2007-04-25 04:29:00,1.83051,1.83064,1.83044,1.83053,8000000.0
2007-04-25 04:30:00,1.83056,1.83065,1.83037,1.83065,9000000.0
2007-04-25 04:31:00,1.83072,1.83084,1.83061,1.83061,10000000.0
2007-04-25 04:32:00,1.83058,1.83091,1.83053,1.83078,9000000.0
2007-04-25 04:33:00,1.8307,1.83088,1.83063,1.83063,8000000.0
2007-04-25 04:34:00,1.83073,1.83073,1.83057,1.8306,5000000.0
2007-04-25 04:35:00,1.83098,1.83098,1.83079,1.83079,7000000.0
2007-04-25 04:36:00,1.8307,1.83082,1.83069,1.83069,6000000.0
2007-04-25 04:37:00,1.83059,1.83059,1.83045,1.83045,11000000.0
2007-04-25 04:38:00,1.83044,1.83045,1.83036,1.8304,9000000.0
2007-04-25 04:39:00,1.83045,1.83053,1.83042,1.83043,9000000.0
2007-04-25 04:40:00,1.83039,1.83039,1.83022,1.83026,9000000.0
2007-04-25 04:41:00,1.83038,1.83061,1.83038,1.83061,8000000.0
2007-04-25 04:42:00,1.83038,1.8304,1.83025,1.83031,7000000.0
2007-04-25 04:43:00,1.83057,1.8308,1.83032,1.83049,11000000.0
2007-04-25 04:44:00,1.83092,1.83106,1.83076,1.83076,9000000.0
2007-04-25 04:45:00,1.83013,1.83021,1.82987,1.83018,8000000.0
2007-04-25 04:46:00,1.83081,1.83081,1.83069,1.83069,6000000.0
2007-04-25 04:47:00,1.82999,1.83003,1.82977,1.82989,8000000.0
2007-04-25 04:48:00,1.82986,1.83006,1.82986,1.83006,7000000.0
2007-04-25 04:49:00,1.83008,1.83015,1.82987,1.83006,11000000.0
2007-04-25 04:50:00,1.82999,1.83008,1.82996,1.83006,9000000.0
2007-04-25 04:51:00,1.83,1.83003,1.82989,1.8299,7000000.0
2007-04-25 04:52:00,1.82996,1.83001,1.82984,1.82993,10000000.0
2007-04-25 04:53:00,1.82973,1.83004,1.82964,1.82964,9000000.0
2007-04-25 04:54:00,1.82995,1.83007,1.82984,1.83007,7000000.0
2007-04-25 04:55:00,1.83003,1.83003,1.82986,1.82986,8000000.0
2007-04-25 04:56:00,1.82988,1.83006,1.82988,1.83,7000000.0
2007-04-25 04:57:00,1.82956,1.83017,1.82956,1.83017,8000000.0
2007-04-25 04:58:00,1.83029,1.83042,1.83029,1.83042,8000000.0
2007-04-25 04:59:00,1.83014,1.83027,1.82965,1.82992,8000000.0
2007-04-25 05:00:00,1.831,1.8311,1.83097,1.83097,7000000.0
2007-04-25 05:02:00,1.83051,1.83056,1.83035,1.83056,7000000.0
2007-04-25 05:03:00,1.83056,1.83062,1.83048,1.83053,7000000.0
2007-04-25 05:04:00,1.83007,1.83076,1.83007,1.83013,7000000.0
2007-04-25 05:06:00,1.83047,1.83047,1.83041,1.83047,6000000.0
2007-04-25 05:07:00,1.83048,1.83048,1.83023,1.83042,8000000.0
2007-04-25 05:08:00,1.83053,1.83061,1.83039,1.83039,10000000.0
2007-04-25 05:09:00,1.83065,1.83081,1.83047,1.83081,7000000.0
2007-04-25 05:10:00,1.83089,1.83097,1.83082,1.83088,7000000.0
2007-04-25 05:11:00,1.83095,1.83095,1.83057,1.83069,8000000.0
2007-04-25 05:12:00,1.83063,1.83069,1.83049,1.83049,11000000.0
2007-04-25 05:13:00,1.83032,1.83042,1.83026,1.83026,8000000.0
2007-04-25 05:14:00,1.83039,1.83039,1.83018,1.83034,11000000.0
2007-04-25 05:15:00,1.83039,1.83072,1.83039,1.83046,11000000.0
2007-04-25 05:16:00,1.83068,1.83103,1.83068,1.83091,9000000.0
2007-04-25 05:17:00,1.83083,1.83104,1.83083,1.83085,8000000.0
2007-04-25 05:18:00,1.83085,1.8309,1.83073,1.83087,8000000.0
2007-04-25 05:19:00,1.83038,1.8305,1.83007,1.8305,7000000.0
2007-04-25 05:20:00,1.82985,1.82985,1.82967,1.82971,10000000.0
2007-04-25 05:21:00,1.83069,1.83074,1.83066,1.83068,8000000.0
2007-04-25 05:22:00,1.8308,1.83098,1.8308,1.83086,7000000.0
2007-04-25 05:23:00,1.83099,1.83117,1.83099,1.83109,10000000.0
2007-04-25 05:24:00,1.83091,1.83105,1.83077,1.83095,7000000.0
2007-04-25 05:25:00,1.83083,1.83121,1.83083,1.83089,7000000.0
2007-04-25 05:26:00,1.83122,1.83125,1.83106,1.83116,7000000.0
2007-04-25 05:27:00,1.83111,1.83124,1.83103,1.83116,8000000.0
2007-04-25 05:28:00,1.83118,1.83118,1.83103,1.83103,9000000.0
2007-04-25 05:29:00,1.83116,1.83118,1.83097,1.83109,7000000.0
2007-04-25 05:30:00,1.83115,1.83118,1.83097,1.83097,6000000.0
2007-04-25 05:31:00,1.8311,1.83133,1.831,1.83133,8000000.0
2007-04-25 05:32:00,1.83134,1.83152,1.83132,1.83149,9000000.0
2007-04-25 05:33:00,1.83159,1.83172,1.83148,1.83153,9000000.0
2007-04-25 05:34:00,1.83162,1.83162,1.83144,1.83162,5000000.0
2007-04-25 05:35:00,1.83159,1.83159,1.83107,1.83107,7000000.0
2007-04-25 05:36:00,1.83145,1.83145,1.83134,1.83143,6000000.0
2007-04-25 05:37:00,1.83139,1.83152,1.83136,1.83152,7000000.0
2007-04-25 05:38:00,1.83146,1.83146,1.83132,1.83133,3000000.0
2007-04-25 05:39:00,1.83101,1.83101,1.8309,1.83091,7000000.0
2007-04-25 05:40:00,1.83079,1.83091,1.83068,1.8309,8000000.0
2007-04-25 05:41:00,1.8312,1.8312,1.83096,1.83096,8000000.0
2007-04-25 05:42:00,1.83043,1.8307,1.83011,1.83011,7000000.0
2007-04-25 05:43:00,1.83097,1.83107,1.83084,1.831,9000000.0
2007-04-25 05:44:00,1.83117,1.83119,1.83092,1.83119,8000000.0
2007-04-25 05:45:00,1.83122,1.83122,1.83099,1.83116,11000000.0
2007-04-25 05:46:00,1.83104,1.83116,1.83095,1.83102,8000000.0
2007-04-25 05:48:00,1.83102,1.83123,1.83102,1.83123,7000000.0
2007-04-25 05:49:00,1.83117,1.83137,1.83117,1.83121,8000000.0
2007-04-25 05:50:00,1.83111,1.83111,1.83093,1.831,9000000.0
2007-04-25 05:51:00,1.83097,1.83114,1.83097,1.83108,8000000.0
2007-04-25 05:52:00,1.83091,1.83106,1.83091,1.831,8000000.0
2007-04-25 05:53:00,1.83089,1.83117,1.83089,1.83117,7000000.0
2007-04-25 05:54:00,1.83114,1.83129,1.83111,1.83129,10000000.0
2007-04-25 05:55:00,1.83129,1.83129,1.83117,1.83121,8000000.0
2007-04-25 05:56:00,1.83126,1.83134,1.83114,1.83134,5000000.0
2007-04-25 05:57:00,1.83124,1.83125,1.83111,1.83111,8000000.0
2007-04-25 05:58:00,1.83102,1.83102,1.83072,1.83102,9000000.0
2007-04-25 05:59:00,1.83093,1.83093,1.83065,1.83071,10000000.0
2007-04-25 06:00:00,1.83036,1.83082,1.83036,1.83082,8000000.0
2007-04-25 06:01:00,1.83082,1.83097,1.83082,1.83082,7000000.0
2007-04-25 06:02:00,1.83077,1.83098,1.83077,1.83093,6000000.0
2007-04-25 06:03:00,1.83094,1.83094,1.83073,1.83075,8000000.0
2007-04-25 06:04:00,1.83043,1.83089,1.83043,1.8308,7000000.0
2007-04-25 06:05:00,1.83077,1.83077,1.83047,1.83065,7000000.0
2007-04-25 06:06:00,1.83052,1.83057,1.83052,1.83057,5000000.0
2007-04-25 06:07:00,1.83059,1.83059,1.83048,1.83048,7000000.0
2007-04-25 06:08:00,1.83033,1.83052,1.83028,1.83046,7000000.0
2007-04-25 06:09:00,1.83048,1.83048,1.83037,1.83044,8000000.0
2007-04-25 06:10:00,1.82907,1.8291,1.82898,1.82905,8000000.0
2007-04-25 06:11:00,1.82996,1.83039,1.82967,1.82967,8000000.0
2007-04-25 06:12:00,1.83045,1.83052,1.83039,1.83052,8000000.0
2007-04-25 06:13:00,1.83042,1.83043,1.83034,1.83035,8000000.0
2007-04-25 06:14:00,1.83033,1.83033,1.83022,1.83032,7000000.0
2007-04-25 06:15:00,1.83027,1.83027,1.83007,1.83007,8000000.0
2007-04-25 06:16:00,1.8303,1.8303,1.83029,1.8303,5000000.0
2007-04-25 06:17:00,1.83016,1.83043,1.83016,1.83028,7000000.0
2007-04-25 06:18:00,1.83034,1.83037,1.83009,1.83034,9000000.0
2007-04-25 06:19:00,1.8303,1.83046,1.83024,1.83024,7000000.0
2007-04-25 06:20:00,1.83021,1.83049,1.83021,1.83046,10000000.0
2007-04-25 06:21:00,1.83048,1.83055,1.83036,1.83045,8000000.0
2007-04-25 06:22:00,1.83054,1.83054,1.83026,1.83049,8000000.0
2007-04-25 06:23:00,1.83055,1.83063,1.83041,1.83058,8000000.0
2007-04-25 06:24:00,1.83055,1.83072,1.83048,1.83072,11000000.0
2007-04-25 06:25:00,1.83076,1.83079,1.83062,1.83078,11000000.0
2007-04-25 06:26:00,1.83081,1.83082,1.83058,1.83073,11000000.0
2007-04-25 06:27:00,1.83073,1.83081,1.83071,1.83075,7000000.0
2007-04-25 06:28:00,1.83079,1.83079,1.83042,1.83045,8000000.0
2007-04-25 06:29:00,1.83046,1.83054,1.8304,1.83044,8000000.0
2007-04-25 06:30:00,1.83076,1.83084,1.83053,1.83053,8000000.0
2007-04-25 06:31:00,1.8307,1.8307,1.8305,1.83065,7000000.0
2007-04-25 06:32:00,1.8306,1.8307,1.8306,1.83063,6000000.0
2007-04-25 06:33:00,1.82988,1.8299,1.82983,1.82987,7000000.0
2007-04-25 06:34:00,1.83066,1.83066,1.83053,1.83053,7000000.0
2007-04-25 06:35:00,1.83041,1.83049,1.83032,1.83042,11000000.0
2007-04-25 06:36:00,1.83,1.83015,1.82963,1.82963,5000000.0
2007-04-25 06:37:00,1.83044,1.83049,1.83035,1.83048,10000000.0
2007-04-25 06:38:00,1.83049,1.83056,1.83044,1.8305,10000000.0
2007-04-25 06:39:00,1.83038,1.83049,1.83029,1.83031,11000000.0
2007-04-25 06:40:00,1.83042,1.83042,1.8302,1.8302,7000000.0
2007-04-25 06:41:00,1.83044,1.83044,1.83026,1.83026,7000000.0
2007-04-25 06:42:00,1.83038,1.83044,1.83038,1.83044,3000000.0
2007-04-25 06:43:00,1.83032,1.83047,1.83032,1.83041,7000000.0
2007-04-25 06:44:00,1.83039,1.83043,1.83027,1.83032,8000000.0
2007-04-25 06:45:00,1.83043,1.83044,1.83029,1.83031,8000000.0
2007-04-25 06:46:00,1.83025,1.83031,1.83003,1.83031,10000000.0
2007-04-25 06:47:00,1.83058,1.8307,1.83055,1.83056,8000000.0
2007-04-25 06:48:00,1.83046,1.83048,1.83,1.83,7000000.0
2007-04-25 06:49:00,1.83052,1.83054,1.83042,1.83054,8000000.0
2007-04-25 06:50:00,1.82988,1.8301,1.82966,1.82966,8000000.0
2007-04-25 06:51:00,1.83056,1.83056,1.83035,1.83038,10000000.0
2007-04-25 06:52:00,1.83051,1.83061,1.83044,1.83056,8000000.0
2007-04-25 06:53:00,1.83021,1.83021,1.82996,1.83005,8000000.0
2007-04-25 06:54:00,1.83035,1.83035,1.8297,1.8297,4000000.0
2007-04-25 06:55:00,1.82981,1.83035,1.82972,1.82972,7000000.0
2007-04-25 06:56:00,1.83033,1.83039,1.83005,1.83005,8000000.0
2007-04-25 06:57:00,1.82938,1.82938,1.82927,1.82927,7000000.0
2007-04-25 06:58:00,1.83032,1.83039,1.83024,1.83033,7000000.0
2007-04-25 06:59:00,1.83036,1.83038,1.83019,1.83034,7000000.0
2007-04-25 07:00:00,1.83023,1.8303,1.83023,1.83026,7000000.0
2007-04-25 07:01:00,1.8303,1.8305,1.83016,1.8305,7000000.0
2007-04-25 07:02:00,1.83066,1.83075,1.83054,1.83054,7000000.0
2007-04-25 07:03:00,1.83072,1.8308,1.8306,1.83061,7000000.0
2007-04-25 07:04:00,1.83054,1.83054,1.82982,1.83037,8000000.0
2007-04-25 07:05:00,1.83067,1.83067,1.83055,1.83062,11000000.0
2007-04-25 07:06:00,1.83014,1.83056,1.83014,1.83056,11000000.0
2007-04-25 07:07:00,1.83057,1.83072,1.83057,1.83062,11000000.0
2007-04-25 07:08:00,1.8306,1.83068,1.83049,1.83068,9000000.0
2007-04-25 07:09:00,1.8307,1.8307,1.83055,1.8307,8000000.0
2007-04-25 07:10:00,1.83051,1.83067,1.83051,1.83054,7000000.0
2007-04-25 07:11:00,1.83073,1.83073,1.83011,1.83011,10000000.0
2007-04-25 07:12:00,1.83047,1.83055,1.8304,1.8304,7000000.0
2007-04-25 07:13:00,1.83097,1.83112,1.83091,1.83112,8000000.0
2007-04-25 07:14:00,1.83047,1.83068,1.83045,1.83068,7000000.0
2007-04-25 07:15:00,1.83061,1.83061,1.83034,1.83035,10000000.0
2007-04-25 07:16:00,1.83032,1.83041,1.83023,1.83041,8000000.0
2007-04-25 07:17:00,1.83025,1.83056,1.83025,1.83056,11000000.0
2007-04-25 07:18:00,1.83034,1.83058,1.82997,1.82997,8000000.0
2007-04-25 07:19:00,1.83065,1.83065,1.83006,1.83006,8000000.0
2007-04-25 07:20:00,1.83065,1.83074,1.83042,1.83071,9000000.0
2007-04-25 07:21:00,1.83067,1.83068,1.83053,1.83063,10000000.0
2007-04-25 07:22:00,1.83049,1.83068,1.82973,1.83016,11000000.0
2007-04-25 07:23:00,1.8306,1.83152,1.8306,1.83152,7000000.0
2007-04-25 07:24:00,1.83162,1.83162,1.83133,1.83136,9000000.0
2007-04-25 07:25:00,1.83145,1.83145,1.83126,1.83126,8000000.0
2007-04-25 07:26:00,1.83151,1.83151,1.83121,1.83133,7000000.0
2007-04-25 07:27:00,1.83142,1.83163,1.83133,1.83163,7000000.0
2007-04-25 07:28:00,1.83156,1.83161,1.8315,1.83161,7000000.0
2007-04-25 07:29:00,1.83003,1.83029,1.83003,1.83006,8000000.0
2007-04-25 07:30:00,1.83093,1.83177,1.83093,1.83119,8000000.0
2007-04-25 07:31:00,1.8317,1.83175,1.8314,1.8314,7000000.0
2007-04-25 07:32:00,1.83091,1.83155,1.83091,1.83155,9000000.0
2007-04-25 07:33:00,1.83146,1.83165,1.83146,1.83152,8000000.0
2007-04-25 07:34:00,1.83148,1.83155,1.83133,1.83133,11000000.0
2007-04-25 07:35:00,1.8315,1.83159,1.8315,1.8315,8000000.0
2007-04-25 07:36:00,1.83147,1.83158,1.83147,1.83154,7000000.0
2007-04-25 07:37:00,1.83141,1.83146,1.83138,1.83141,7000000.0
2007-04-25 07:38:00,1.83145,1.83146,1.83127,1.83141,11000000.0
2007-04-25 07:39:00,1.83133,1.83133,1.83119,1.8312,7000000.0
2007-04-25 07:40:00,1.83148,1.83148,1.83067,1.83086,8000000.0
2007-04-25 07:41:00,1.83121,1.83131,1.83117,1.83122,9000000.0
2007-04-25 07:42:00,1.83135,1.83155,1.83135,1.83136,11000000.0
2007-04-25 07:43:00,1.83103,1.83103,1.8302,1.83057,7000000.0
2007-04-25 07:44:00,1.83076,1.83085,1.83073,1.83085,7000000.0
2007-04-25 07:45:00,1.83075,1.83085,1.8307,1.83085,7000000.0
2007-04-25 07:46:00,1.83088,1.83097,1.83084,1.83097,4000000.0
2007-04-25 07:47:00,1.8308,1.83097,1.83062,1.83097,7000000.0
2007-04-25 07:48:00,1.8306,1.83085,1.8306,1.83062,8000000.0
2007-04-25 07:49:00,1.8299,1.83033,1.8299,1.83033,8000000.0
2007-04-25 07:50:00,1.83074,1.83084,1.83065,1.83065,7000000.0
2007-04-25 07:51:00,1.8307,1.83094,1.83052,1.83094,8000000.0
2007-04-25 07:52:00,1.83101,1.83142,1.83101,1.83142,10000000.0
2007-04-25 07:53:00,1.83124,1.83141,1.83109,1.83109,11000000.0
2007-04-25 07:54:00,1.83083,1.83099,1.83044,1.83044,9000000.0
2007-04-25 07:55:00,1.83097,1.83116,1.83097,1.83106,9000000.0
2007-04-25 07:56:00,1.83114,1.83114,1.83076,1.83076,9000000.0
2007-04-25 07:57:00,1.83106,1.8315,1.83106,1.83138,7000000.0
2007-04-25 07:58:00,1.83149,1.83149,1.83135,1.83148,7000000.0
2007-04-25 07:59:00,1.83139,1.83153,1.83107,1.8312,7000000.0
2007-04-25 08:00:00,1.8313,1.83172,1.8313,1.8316,8000000.0
2007-04-25 08:01:00,1.83144,1.83166,1.83108,1.83166,10000000.0
2007-04-25 08:02:00,1.83167,1.83167,1.83085,1.83085,7000000.0
2007-04-25 08:03:00,1.83038,1.83092,1.83038,1.83092,8000000.0
2007-04-25 08:04:00,1.83086,1.83093,1.83005,1.83005,8000000.0
2007-04-25 08:05:00,1.82958,1.83042,1.82958,1.83042,8000000.0
2007-04-25 08:06:00,1.82974,1.8298,1.82948,1.8298,6000000.0
2007-04-25 08:07:00,1.83019,1.83047,1.83019,1.83047,7000000.0
2007-04-25 08:08:00,1.83068,1.83093,1.83065,1.83093,7000000.0
2007-04-25 08:09:00,1.83112,1.83123,1.83107,1.83118,7000000.0
2007-04-25 08:10:00,1.83122,1.83122,1.83086,1.83104,7000000.0
2007-04-25 08:11:00,1.83116,1.83116,1.83094,1.831,8000000.0
2007-04-25 08:12:00,1.83117,1.83126,1.8311,1.83116,9000000.0
2007-04-25 08:13:00,1.8311,1.83115,1.83104,1.83109,7000000.0
2007-04-25 08:14:00,1.83097,1.83114,1.83094,1.83114,9000000.0
2007-04-25 08:15:00,1.8312,1.83133,1.83117,1.83133,8000000.0
2007-04-25 08:16:00,1.83135,1.83144,1.83121,1.83144,11000000.0
2007-04-25 08:17:00,1.83138,1.8315,1.83138,1.8314,7000000.0
2007-04-25 08:18:00,1.83128,1.83134,1.83111,1.83126,9000000.0
2007-04-25 08:19:00,1.83077,1.83095,1.83077,1.83083,7000000.0
2007-04-25 08:20:00,1.83033,1.83054,1.83033,1.83046,8000000.0
2007-04-25 08:21:00,1.8305,1.83051,1.83042,1.83042,8000000.0
2007-04-25 08:22:00,1.83058,1.83064,1.83036,1.83036,8000000.0
2007-04-25 08:23:00,1.83012,1.83012,1.82858,1.82858,7000000.0
2007-04-25 08:24:00,1.82861,1.82945,1.82861,1.82945,7000000.0
2007-04-25 08:25:00,1.82938,1.82986,1.82938,1.82986,8000000.0
2007-04-25 08:26:00,1.82971,1.82971,1.82895,1.82895,7000000.0
2007-04-25 08:27:00,1.82951,1.82984,1.82942,1.82984,10000000.0
2007-04-25 08:28:00,1.82952,1.82968,1.82918,1.82968,7000000.0
2007-04-25 08:29:00,1.82988,1.82988,1.82969,1.82985,10000000.0
2007-04-25 08:30:00,1.83022,1.83033,1.83002,1.83002,7000000.0
2007-04-25 08:31:00,1.83013,1.83075,1.83013,1.83037,10000000.0
2007-04-25 08:32:00,1.83052,1.83078,1.83052,1.83062,8000000.0
2007-04-25 08:33:00,1.83047,1.83063,1.83047,1.83063,7000000.0
2007-04-25 08:34:00,1.83069,1.83069,1.83042,1.83042,9000000.0
2007-04-25 08:35:00,1.83047,1.83067,1.83047,1.83054,9000000.0
2007-04-25 08:36:00,1.8306,1.83082,1.83049,1.8307,8000000.0
2007-04-25 08:37:00,1.83051,1.83068,1.83031,1.8306,9000000.0
2007-04-25 08:38:00,1.83074,1.831,1.83072,1.83075,10000000.0
2007-04-25 08:39:00,1.83014,1.83029,1.83014,1.83019,11000000.0
2007-04-25 08:40:00,1.82988,1.82988,1.82946,1.82946,8000000.0
2007-04-25 08:41:00,1.82926,1.82926,1.82874,1.82874,11000000.0
2007-04-25 08:42:00,1.82893,1.82893,1.82858,1.82861,10000000.0
2007-04-25 08:43:00,1.82833,1.82842,1.82808,1.82808,8000000.0
2007-04-25 08:44:00,1.82818,1.82824,1.82802,1.82813,10000000.0
2007-04-25 08:45:00,1.82808,1.82857,1.82808,1.82857,8000000.0
2007-04-25 08:46:00,1.8284,1.8286,1.82711,1.82855,8000000.0
2007-04-25 08:47:00,1.82823,1.82823,1.82805,1.82823,7000000.0
2007-04-25 08:48:00,1.82834,1.82834,1.82816,1.82816,8000000.0
2007-04-25 08:49:00,1.82809,1.82812,1.82793,1.82793,11000000.0
2007-04-25 08:50:00,1.82813,1.82873,1.82813,1.82873,7000000.0
2007-04-25 08:51:00,1.829,1.82907,1.82893,1.829,8000000.0
2007-04-25 08:52:00,1.829,1.82916,1.829,1.82902,9000000.0
2007-04-25 08:53:00,1.82885,1.82885,1.82806,1.82841,8000000.0
2007-04-25 08:54:00,1.82811,1.82811,1.82768,1.82768,8000000.0
2007-04-25 08:55:00,1.82762,1.82764,1.82737,1.82746,8000000.0
2007-04-25 08:56:00,1.82763,1.82779,1.82753,1.82769,7000000.0
2007-04-25 08:57:00,1.8276,1.82777,1.8276,1.82767,8000000.0
2007-04-25 08:58:00,1.82717,1.82717,1.82669,1.82669,7000000.0
2007-04-25 08:59:00,1.82614,1.82631,1.82612,1.82612,7000000.0
2007-04-25 09:00:00,1.82589,1.82589,1.8255,1.8257,8000000.0
2007-04-25 09:01:00,1.826,1.82669,1.826,1.82669,9000000.0
2007-04-25 09:02:00,1.82675,1.82706,1.82675,1.82685,10000000.0
2007-04-25 09:03:00,1.82669,1.82687,1.82669,1.82669,7000000.0
2007-04-25 09:04:00,1.82688,1.82688,1.82669,1.82674,7000000.0
2007-04-25 09:05:00,1.82676,1.82714,1.82676,1.8271,7000000.0
2007-04-25 09:06:00,1.82724,1.82745,1.82703,1.82705,11000000.0
2007-04-25 09:07:00,1.8271,1.82718,1.82696,1.82696,8000000.0
2007-04-25 09:08:00,1.82656,1.8268,1.82625,1.8268,7000000.0
2007-04-25 09:09:00,1.82688,1.82688,1.8266,1.8267,11000000.0
2007-04-25 09:10:00,1.82676,1.82687,1.82666,1.82677,7000000.0
2007-04-25 09:11:00,1.827,1.827,1.82671,1.8269,9000000.0
2007-04-25 09:12:00,1.82637,1.82656,1.82619,1.82634,8000000.0
2007-04-25 09:13:00,1.82631,1.82641,1.82615,1.82632,9000000.0
2007-04-25 09:14:00,1.82631,1.82682,1.82631,1.82682,11000000.0
2007-04-25 09:15:00,1.82671,1.82671,1.82641,1.82655,7000000.0
2007-04-25 09:16:00,1.82688,1.82688,1.8265,1.82651,8000000.0
2007-04-25 09:17:00,1.82623,1.82639,1.82613,1.82613,11000000.0
2007-04-25 09:18:00,1.82614,1.82614,1.82588,1.82599,8000000.0
2007-04-25 09:19:00,1.82581,1.82596,1.8257,1.82596,7000000.0
2007-04-25 09:20:00,1.8259,1.82608,1.82589,1.82592,7000000.0
2007-04-25 09:21:00,1.82595,1.82595,1.82551,1.82595,8000000.0
2007-04-25 09:22:00,1.82593,1.82611,1.82591,1.82611,8000000.0
2007-04-25 09:23:00,1.82607,1.8261,1.82599,1.8261,7000000.0
2007-04-25 09:24:00,1.82577,1.8262,1.82577,1.8262,8000000.0
2007-04-25 09:25:00,1.82584,1.8259,1.82572,1.82589,7000000.0
2007-04-25 09:26:00,1.82587,1.82591,1.82574,1.82576,11000000.0
2007-04-25 09:27:00,1.82602,1.82611,1.82596,1.82596,11000000.0
2007-04-25 09:28:00,1.82571,1.82607,1.82571,1.82601,9000000.0
2007-04-25 09:29:00,1.82596,1.82596,1.82549,1.82563,8000000.0
2007-04-25 09:30:00,1.82573,1.82593,1.82571,1.82593,7000000.0
2007-04-25 09:31:00,1.82574,1.82603,1.82574,1.82592,7000000.0
2007-04-25 09:32:00,1.82602,1.82649,1.82602,1.82649,7000000.0
2007-04-25 09:33:00,1.82695,1.8271,1.82695,1.82707,8000000.0
2007-04-25 09:34:00,1.82707,1.82707,1.82687,1.82687,7000000.0
2007-04-25 09:35:00,1.8269,1.82723,1.8269,1.82723,10000000.0
2007-04-25 09:36:00,1.82727,1.82732,1.82687,1.82697,8000000.0
2007-04-25 09:37:00,1.82699,1.82713,1.82693,1.82713,11000000.0
2007-04-25 09:38:00,1.82697,1.82708,1.82506,1.82689,11000000.0
2007-04-25 09:39:00,1.8267,1.82716,1.8267,1.82716,7000000.0
2007-04-25 09:40:00,1.82688,1.82688,1.82636,1.82636,9000000.0
2007-04-25 09:41:00,1.82645,1.82648,1.82619,1.82626,8000000.0
2007-04-25 09:42:00,1.82641,1.82641,1.82607,1.82621,10000000.0
2007-04-25 09:43:00,1.82619,1.82619,1.82579,1.82604,11000000.0
2007-04-25 09:44:00,1.82605,1.82621,1.82599,1.82607,8000000.0
2007-04-25 09:45:00,1.82596,1.82603,1.82583,1.82596,7000000.0
2007-04-25 09:46:00,1.82572,1.82576,1.8253,1.82567,11000000.0
2007-04-25 09:47:00,1.82546,1.82546,1.82502,1.82502,9000000.0
2007-04-25 09:48:00,1.82504,1.82504,1.82486,1.82499,7000000.0
2007-04-25 09:49:00,1.8251,1.82514,1.82498,1.82514,11000000.0
2007-04-25 09:50:00,1.82514,1.8252,1.82502,1.82503,8000000.0
2007-04-25 09:51:00,1.82494,1.82537,1.82494,1.82537,8000000.0
2007-04-25 09:52:00,1.82555,1.82573,1.82553,1.82573,8000000.0
2007-04-25 09:53:00,1.82573,1.82586,1.82562,1.82584,10000000.0
2007-04-25 09:54:00,1.82588,1.82593,1.82564,1.82564,10000000.0
2007-04-25 09:55:00,1.82575,1.82606,1.82575,1.82606,8000000.0
2007-04-25 09:56:00,1.8258,1.82617,1.8258,1.82588,10000000.0
2007-04-25 09:57:00,1.82548,1.82548,1.82503,1.82523,8000000.0
2007-04-25 09:58:00,1.8253,1.82542,1.82527,1.82541,8000000.0
2007-04-25 09:59:00,1.82544,1.82544,1.82504,1.82504,10000000.0
2007-04-25 10:00:00,1.8256,1.82593,1.8256,1.82586,10000000.0
2007-04-25 10:01:00,1.826,1.82631,1.82598,1.82631,10000000.0
2007-04-25 10:02:00,1.82628,1.82628,1.82588,1.82588,10000000.0
2007-04-25 10:03:00,1.82593,1.8261,1.82592,1.8261,7000000.0
2007-04-25 10:04:00,1.82621,1.82654,1.82621,1.82641,7000000.0
2007-04-25 10:05:00,1.82639,1.82641,1.82626,1.82639,11000000.0
2007-04-25 10:06:00,1.82648,1.82665,1.82639,1.82665,7000000.0
2007-04-25 10:07:00,1.82665,1.82665,1.82631,1.8265,7000000.0
2007-04-25 10:08:00,1.82661,1.8268,1.82642,1.8268,7000000.0
2007-04-25 10:09:00,1.82683,1.82694,1.82683,1.82688,7000000.0
2007-04-25 10:10:00,1.8269,1.82725,1.8268,1.82725,7000000.0
2007-04-25 10:11:00,1.82767,1.82769,1.82755,1.82755,7000000.0
2007-04-25 10:12:00,1.82716,1.82716,1.82682,1.82714,8000000.0
2007-04-25 10:13:00,1.82712,1.82718,1.82703,1.82703,8000000.0
2007-04-25 10:14:00,1.82716,1.82728,1.82706,1.82728,7000000.0
2007-04-25 10:15:00,1.82705,1.82721,1.82703,1.82704,10000000.0
2007-04-25 10:16:00,1.827,1.82716,1.82693,1.82716,7000000.0
2007-04-25 10:17:00,1.82721,1.8273,1.82714,1.8273,11000000.0
2007-04-25 10:18:00,1.82727,1.8275,1.82725,1.82725,8000000.0
2007-04-25 10:19:00,1.82752,1.82759,1.82746,1.82756,9000000.0
2007-04-25 10:20:00,1.82743,1.82757,1.82743,1.82751,7000000.0
2007-04-25 10:21:00,1.82758,1.82776,1.82758,1.82776,8000000.0
2007-04-25 10:22:00,1.82769,1.82776,1.82738,1.82748,7000000.0
2007-04-25 10:23:00,1.82717,1.82741,1.82717,1.82728,7000000.0
2007-04-25 10:24:00,1.82747,1.82747,1.82604,1.82663,7000000.0
2007-04-25 10:25:00,1.82758,1.82787,1.82751,1.82787,9000000.0
2007-04-25 10:26:00,1.82777,1.82799,1.82775,1.82794,11000000.0
2007-04-25 10:27:00,1.82793,1.82793,1.82763,1.82789,8000000.0
2007-04-25 10:28:00,1.8278,1.82821,1.8278,1.82821,9000000.0
2007-04-25 10:29:00,1.82803,1.82803,1.82757,1.82765,8000000.0
2007-04-25 10:30:00,1.82766,1.82778,1.82762,1.82769,8000000.0
2007-04-25 10:31:00,1.82763,1.82773,1.82741,1.82749,7000000.0
2007-04-25 10:32:00,1.82742,1.82742,1.82698,1.8271,9000000.0
2007-04-25 10:33:00,1.82672,1.82672,1.82633,1.82639,7000000.0
2007-04-25 10:34:00,1.82648,1.82648,1.82624,1.82635,7000000.0
2007-04-25 10:35:00,1.82622,1.82646,1.82604,1.82646,7000000.0
2007-04-25 10:36:00,1.82626,1.82645,1.82544,1.82621,8000000.0
2007-04-25 10:37:00,1.82672,1.82691,1.8266,1.8266,8000000.0
2007-04-25 10:38:00,1.82699,1.82716,1.82695,1.8271,10000000.0
2007-04-25 10:39:00,1.82711,1.82723,1.82674,1.82674,8000000.0
2007-04-25 10:40:00,1.8266,1.8266,1.82639,1.82643,7000000.0
2007-04-25 10:41:00,1.82642,1.82649,1.82626,1.82635,9000000.0
2007-04-25 10:42:00,1.82646,1.82649,1.82628,1.82628,7000000.0
2007-04-25 10:43:00,1.82632,1.82644,1.82614,1.82644,10000000.0
2007-04-25 10:44:00,1.82625,1.82662,1.82625,1.82662,7000000.0
2007-04-25 10:45:00,1.82594,1.82613,1.82516,1.82516,8000000.0
2007-04-25 10:46:00,1.82633,1.82661,1.82633,1.82652,8000000.0
2007-04-25 10:47:00,1.8265,1.82659,1.82635,1.82651,7000000.0
2007-04-25 10:48:00,1.82657,1.82657,1.82612,1.82612,8000000.0
2007-04-25 10:49:00,1.82615,1.82679,1.82615,1.82675,9000000.0
2007-04-25 10:50:00,1.82688,1.82714,1.82684,1.82714,8000000.0
2007-04-25 10:51:00,1.82703,1.82715,1.8269,1.82694,9000000.0
2007-04-25 10:52:00,1.82712,1.82719,1.82701,1.82715,8000000.0
2007-04-25 10:53:00,1.82727,1.82727,1.8269,1.82702,9000000.0
2007-04-25 10:54:00,1.8271,1.8271,1.82662,1.82662,10000000.0
2007-04-25 10:55:00,1.82655,1.82664,1.82629,1.82629,7000000.0
2007-04-25 10:56:00,1.82616,1.82689,1.8246,1.82689,7000000.0
2007-04-25 10:57:00,1.82697,1.8271,1.82682,1.8269,8000000.0
2007-04-25 10:58:00,1.82683,1.8271,1.82683,1.827,7000000.0
2007-04-25 10:59:00,1.82659,1.82728,1.82659,1.82728,11000000.0
2007-04-25 11:00:00,1.82734,1.82753,1.82579,1.82579,7000000.0
2007-04-25 11:01:00,1.82711,1.82715,1.82709,1.82715,8000000.0
2007-04-25 11:02:00,1.82731,1.8274,1.82731,1.82737,7000000.0
2007-04-25 11:03:00,1.82742,1.8275,1.82732,1.82735,11000000.0
2007-04-25 11:04:00,1.82676,1.82695,1.82625,1.82681,11000000.0
2007-04-25 11:05:00,1.82728,1.82739,1.82723,1.82739,7000000.0
2007-04-25 11:06:00,1.82729,1.82744,1.82729,1.82732,8000000.0
2007-04-25 11:07:00,1.82732,1.82745,1.82729,1.82729,7000000.0
2007-04-25 11:08:00,1.82734,1.82734,1.82712,1.82723,9000000.0
2007-04-25 11:09:00,1.82735,1.82735,1.8272,1.82721,8000000.0
2007-04-25 11:10:00,1.82725,1.8274,1.82722,1.8274,8000000.0
2007-04-25 11:11:00,1.82771,1.82802,1.8275,1.8275,10000000.0
2007-04-25 11:12:00,1.82729,1.82754,1.82715,1.82754,7000000.0
2007-04-25 11:13:00,1.82613,1.82703,1.82589,1.82703,11000000.0
2007-04-25 11:14:00,1.82769,1.82773,1.82754,1.82754,11000000.0
2007-04-25 11:15:00,1.8275,1.8275,1.82689,1.82689,7000000.0
2007-04-25 11:16:00,1.82702,1.82717,1.82702,1.82714,7000000.0
2007-04-25 11:17:00,1.82694,1.82703,1.82689,1.82699,7000000.0
2007-04-25 11:18:00,1.82719,1.82748,1.82712,1.82741,10000000.0
2007-04-25 11:19:00,1.82711,1.82718,1.82707,1.82718,11000000.0
2007-04-25 11:20:00,1.82712,1.82712,1.82698,1.82703,8000000.0
2007-04-25 11:21:00,1.82707,1.82731,1.82686,1.82731,7000000.0
2007-04-25 11:22:00,1.82746,1.82757,1.8273,1.82757,8000000.0
2007-04-25 11:23:00,1.82743,1.82753,1.82728,1.82753,8000000.0
2007-04-25 11:24:00,1.82753,1.82753,1.82741,1.82745,7000000.0
2007-04-25 11:25:00,1.82743,1.82747,1.82735,1.82735,8000000.0
2007-04-25 11:26:00,1.82735,1.82754,1.82731,1.82754,11000000.0
2007-04-25 11:27:00,1.82761,1.82761,1.82735,1.82744,8000000.0
2007-04-25 11:28:00,1.82745,1.82755,1.82735,1.82755,7000000.0
2007-04-25 11:29:00,1.82728,1.82728,1.82691,1.82722,8000000.0
2007-04-25 11:30:00,1.82717,1.82717,1.82699,1.82712,7000000.0
2007-04-25 11:31:00,1.82702,1.82702,1.82685,1.82685,11000000.0
2007-04-25 11:32:00,1.82699,1.82714,1.82699,1.82714,11000000.0
2007-04-25 11:33:00,1.82707,1.82735,1.82707,1.82735,7000000.0
2007-04-25 11:34:00,1.82721,1.82724,1.82706,1.82724,7000000.0
2007-04-25 11:35:00,1.82724,1.82727,1.82706,1.82727,10000000.0
2007-04-25 11:36:00,1.82741,1.82755,1.82734,1.82734,8000000.0
2007-04-25 11:37:00,1.82714,1.82755,1.82714,1.82744,8000000.0
2007-04-25 11:38:00,1.82742,1.82742,1.82731,1.82734,9000000.0
2007-04-25 11:39:00,1.82743,1.82753,1.82713,1.82713,9000000.0
2007-04-25 11:40:00,1.82724,1.82724,1.827,1.82709,11000000.0
2007-04-25 11:41:00,1.8274,1.82781,1.8274,1.82781,11000000.0
2007-04-25 11:42:00,1.82765,1.82769,1.82745,1.82751,11000000.0
2007-04-25 11:43:00,1.82703,1.82717,1.82702,1.82716,7000000.0
2007-04-25 11:44:00,1.82725,1.82762,1.82725,1.82762,7000000.0
2007-04-25 11:45:00,1.8273,1.82744,1.82727,1.82741,11000000.0
2007-04-25 11:46:00,1.82724,1.82747,1.82724,1.82736,7000000.0
2007-04-25 11:47:00,1.82738,1.82752,1.82707,1.82707,9000000.0
2007-04-25 11:48:00,1.82699,1.82716,1.82693,1.82705,10000000.0
2007-04-25 11:49:00,1.82687,1.82693,1.82678,1.82693,7000000.0
2007-04-25 11:50:00,1.82706,1.82721,1.82702,1.82702,7000000.0
2007-04-25 11:51:00,1.82698,1.82698,1.82662,1.82695,8000000.0
2007-04-25 11:52:00,1.82676,1.827,1.82656,1.82656,10000000.0
2007-04-25 11:53:00,1.82644,1.8265,1.82633,1.8264,10000000.0
2007-04-25 11:54:00,1.82643,1.82679,1.82643,1.82679,9000000.0
2007-04-25 11:55:00,1.82683,1.82683,1.82663,1.82663,8000000.0
2007-04-25 11:56:00,1.82653,1.82673,1.82653,1.82673,11000000.0
2007-04-25 11:57:00,1.82669,1.82669,1.82641,1.82659,8000000.0
2007-04-25 11:58:00,1.82676,1.82691,1.82676,1.82689,9000000.0
2007-04-25 11:59:00,1.82678,1.82681,1.82662,1.82662,7000000.0
2007-04-25 12:00:00,1.82697,1.82702,1.82681,1.82702,7000000.0
2007-04-25 12:01:00,1.8271,1.82712,1.82695,1.82703,10000000.0
2007-04-25 12:02:00,1.82708,1.82742,1.82705,1.82742,10000000.0
2007-04-25 12:03:00,1.827,1.82709,1.82693,1.82699,7000000.0
2007-04-25 12:04:00,1.82712,1.82782,1.82712,1.82782,9000000.0
2007-04-25 12:05:00,1.82771,1.82791,1.82768,1.82791,11000000.0
2007-04-25 12:06:00,1.8282,1.82823,1.82797,1.82797,7000000.0
2007-04-25 12:07:00,1.82808,1.82839,1.82808,1.82839,7000000.0
2007-04-25 12:08:00,1.82819,1.82829,1.82798,1.82798,9000000.0
2007-04-25 12:09:00,1.82798,1.82803,1.82781,1.828,8000000.0
2007-04-25 12:10:00,1.82814,1.82814,1.82767,1.82767,8000000.0
2007-04-25 12:11:00,1.82788,1.82823,1.82786,1.82822,7000000.0
2007-04-25 12:12:00,1.82833,1.82863,1.82833,1.82841,7000000.0
2007-04-25 12:13:00,1.82843,1.82871,1.82822,1.82854,10000000.0
2007-04-25 12:14:00,1.82872,1.82876,1.8285,1.8285,8000000.0
2007-04-25 12:15:00,1.82826,1.8283,1.82806,1.8283,8000000.0
2007-04-25 12:16:00,1.82811,1.82832,1.82811,1.82831,8000000.0
2007-04-25 12:17:00,1.828,1.828,1.82782,1.82782,8000000.0
2007-04-25 12:18:00,1.82772,1.82782,1.82767,1.82782,11000000.0
2007-04-25 12:19:00,1.82779,1.82852,1.82779,1.82852,9000000.0
2007-04-25 12:20:00,1.82856,1.82876,1.8284,1.82876,10000000.0
2007-04-25 12:21:00,1.82873,1.82938,1.82725,1.82725,7000000.0
2007-04-25 12:22:00,1.82889,1.82902,1.82868,1.82878,8000000.0
2007-04-25 12:23:00,1.82876,1.82894,1.8287,1.8287,7000000.0
2007-04-25 12:24:00,1.82866,1.82879,1.82866,1.82874,7000000.0
2007-04-25 12:25:00,1.82874,1.82881,1.82858,1.82866,9000000.0
2007-04-25 12:26:00,1.82855,1.82876,1.82855,1.8286,8000000.0
2007-04-25 12:27:00,1.82841,1.82859,1.82837,1.82848,10000000.0
2007-04-25 12:28:00,1.82862,1.82889,1.82862,1.82889,9000000.0
2007-04-25 12:29:00,1.82884,1.82884,1.82862,1.82873,9000000.0
2007-04-25 12:30:00,1.82757,1.82841,1.82757,1.82841,7000000.0
2007-04-25 12:31:00,1.82844,1.82854,1.82834,1.82854,11000000.0
2007-04-25 12:32:00,1.82867,1.82871,1.82858,1.82858,7000000.0
2007-04-25 12:33:00,1.8287,1.8287,1.82852,1.82852,7000000.0
2007-04-25 12:34:00,1.82864,1.8288,1.82864,1.82876,7000000.0
2007-04-25 12:35:00,1.82877,1.82877,1.82858,1.82871,8000000.0
2007-04-25 12:36:00,1.82883,1.82901,1.82881,1.82888,8000000.0
2007-04-25 12:37:00,1.82845,1.82874,1.82845,1.82866,9000000.0
2007-04-25 12:38:00,1.82844,1.82858,1.82795,1.82811,8000000.0
2007-04-25 12:39:00,1.82796,1.82807,1.82791,1.82791,9000000.0
2007-04-25 12:40:00,1.82788,1.82806,1.82775,1.82803,7000000.0
2007-04-25 12:41:00,1.8279,1.82804,1.82784,1.82804,8000000.0
2007-04-25 12:42:00,1.82805,1.82805,1.82784,1.8279,9000000.0
2007-04-25 12:43:00,1.82785,1.82806,1.82778,1.82778,9000000.0
2007-04-25 12:44:00,1.82802,1.82834,1.82801,1.82834,8000000.0
2007-04-25 12:45:00,1.82807,1.82818,1.82771,1.82815,10000000.0
2007-04-25 12:46:00,1.82821,1.82849,1.82821,1.82849,9000000.0
2007-04-25 12:47:00,1.82834,1.8286,1.82834,1.82856,10000000.0
2007-04-25 12:48:00,1.82821,1.82836,1.82821,1.82825,11000000.0
2007-04-25 12:49:00,1.82832,1.82862,1.82832,1.82851,7000000.0
2007-04-25 12:50:00,1.82854,1.82854,1.82833,1.82845,7000000.0
2007-04-25 12:51:00,1.82847,1.82848,1.82831,1.82833,8000000.0
2007-04-25 12:52:00,1.82832,1.82832,1.82794,1.82812,11000000.0
2007-04-25 12:53:00,1.82813,1.82826,1.82808,1.82826,8000000.0
2007-04-25 12:54:00,1.82833,1.82836,1.82823,1.82829,7000000.0
2007-04-25 12:55:00,1.82835,1.82856,1.82835,1.82841,8000000.0
2007-04-25 12:56:00,1.82827,1.82827,1.82814,1.82824,7000000.0
2007-04-25 12:57:00,1.82831,1.82832,1.82823,1.82826,7000000.0
2007-04-25 12:58:00,1.82816,1.82816,1.82784,1.828,8000000.0
2007-04-25 12:59:00,1.82794,1.82804,1.82787,1.82801,7000000.0
2007-04-25 13:00:00,1.82804,1.82816,1.82798,1.82798,8000000.0
2007-04-25 13:01:00,1.82778,1.82802,1.82764,1.82764,8000000.0
2007-04-25 13:02:00,1.82735,1.82751,1.82735,1.82751,7000000.0
2007-04-25 13:03:00,1.82736,1.8274,1.82722,1.82733,8000000.0
2007-04-25 13:04:00,1.82722,1.82741,1.82722,1.82741,7000000.0
2007-04-25 13:05:00,1.82782,1.82815,1.82782,1.82792,8000000.0
2007-04-25 13:06:00,1.82769,1.82769,1.82744,1.82764,7000000.0
2007-04-25 13:07:00,1.82803,1.82835,1.82803,1.82835,7000000.0
2007-04-25 13:08:00,1.82851,1.82855,1.82835,1.82854,10000000.0
2007-04-25 13:09:00,1.8286,1.82866,1.82842,1.82854,7000000.0
2007-04-25 13:10:00,1.82854,1.82867,1.82844,1.82863,9000000.0
2007-04-25 13:11:00,1.82873,1.82873,1.82839,1.82864,8000000.0
2007-04-25 13:12:00,1.82869,1.8289,1.82859,1.82882,8000000.0
2007-04-25 13:13:00,1.82845,1.82858,1.82845,1.8285,9000000.0
2007-04-25 13:14:00,1.82857,1.82866,1.82843,1.82859,7000000.0
2007-04-25 13:15:00,1.82861,1.82905,1.82856,1.82905,8000000.0
2007-04-25 13:16:00,1.82899,1.82899,1.82874,1.82888,8000000.0
2007-04-25 13:17:00,1.82886,1.82891,1.82871,1.82891,9000000.0
2007-04-25 13:18:00,1.82865,1.82884,1.8283,1.82884,10000000.0
2007-04-25 13:19:00,1.82855,1.82855,1.82833,1.82854,8000000.0
2007-04-25 13:20:00,1.82835,1.82866,1.82835,1.82866,8000000.0
2007-04-25 13:21:00,1.82845,1.8285,1.82833,1.8285,7000000.0
2007-04-25 13:22:00,1.82842,1.82842,1.82741,1.82783,11000000.0
2007-04-25 13:23:00,1.82852,1.82867,1.82848,1.82867,8000000.0
2007-04-25 13:24:00,1.82875,1.82879,1.82866,1.82866,7000000.0
2007-04-25 13:25:00,1.82875,1.8291,1.82875,1.82905,11000000.0
2007-04-25 13:26:00,1.82925,1.82947,1.82925,1.82937,10000000.0
2007-04-25 13:27:00,1.8285,1.82923,1.8285,1.82922,8000000.0
2007-04-25 13:28:00,1.82928,1.82953,1.82921,1.82953,21000000.0
2007-04-25 13:29:00,1.82949,1.82949,1.82884,1.82884,17000000.0
2007-04-25 13:30:00,1.82911,1.82951,1.82911,1.82951,7000000.0
2007-04-25 13:31:00,1.82995,1.8302,1.82995,1.8302,9000000.0
2007-04-25 13:32:00,1.83022,1.83037,1.83011,1.83011,14000000.0
2007-04-25 13:33:00,1.82991,1.83006,1.82991,1.83006,14000000.0
2007-04-25 13:34:00,1.82997,1.82997,1.82974,1.82989,31000000.0
2007-04-25 13:35:00,1.82999,1.83002,1.82995,1.82995,17000000.0
2007-04-25 13:36:00,1.82992,1.82992,1.82986,1.82986,24000000.0
2007-04-25 13:37:00,1.83003,1.83007,1.83,1.83,10000000.0
2007-04-25 13:38:00,1.82995,1.83013,1.82995,1.83004,18000000.0
2007-04-25 13:39:00,1.83012,1.83119,1.83012,1.83119,15000000.0
2007-04-25 13:40:00,1.83149,1.83149,1.83095,1.83101,29000000.0
2007-04-25 13:41:00,1.83086,1.8309,1.83073,1.83083,13000000.0
2007-04-25 13:42:00,1.83071,1.83071,1.83055,1.83071,8000000.0
2007-04-25 13:43:00,1.83072,1.83086,1.83065,1.8308,10000000.0
2007-04-25 13:44:00,1.83072,1.83086,1.83066,1.83084,26000000.0
2007-04-25 13:45:00,1.83079,1.83091,1.83069,1.83071,22000000.0
2007-04-25 13:46:00,1.831,1.83101,1.83081,1.83084,19000000.0
2007-04-25 13:47:00,1.83082,1.83084,1.83076,1.83083,17000000.0
2007-04-25 13:48:00,1.83081,1.83081,1.83071,1.83078,22000000.0
2007-04-25 13:49:00,1.83091,1.83092,1.83081,1.83085,24000000.0
2007-04-25 13:50:00,1.83087,1.83087,1.83072,1.83074,15000000.0
2007-04-25 13:51:00,1.83085,1.8309,1.83083,1.83084,22000000.0
2007-04-25 13:52:00,1.83071,1.83071,1.8304,1.83049,32000000.0
2007-04-25 13:53:00,1.83082,1.83092,1.83081,1.83081,28000000.0
2007-04-25 13:54:00,1.83088,1.83088,1.83073,1.83077,31000000.0
2007-04-25 13:55:00,1.83072,1.83078,1.83067,1.83078,20000000.0
2007-04-25 13:56:00,1.83072,1.83083,1.83065,1.83072,24000000.0
2007-04-25 13:57:00,1.83087,1.83089,1.83067,1.83089,34000000.0
2007-04-25 13:58:00,1.83088,1.83088,1.8307,1.83071,16000000.0
2007-04-25 13:59:00,1.83073,1.83086,1.83071,1.8308,30000000.0
2007-04-25 14:00:00,1.83079,1.83093,1.83071,1.83071,39000000.0
2007-04-25 14:01:00,1.83063,1.83063,1.83031,1.83039,30000000.0
2007-04-25 14:02:00,1.83047,1.83047,1.83024,1.83038,19000000.0
2007-04-25 14:03:00,1.83039,1.8304,1.83025,1.8304,23000000.0
2007-04-25 14:04:00,1.83048,1.83086,1.83045,1.83071,33000000.0
2007-04-25 14:05:00,1.83098,1.83112,1.83098,1.83112,28000000.0
2007-04-25 14:06:00,1.83112,1.83114,1.83097,1.83102,31000000.0
2007-04-25 14:07:00,1.83106,1.83123,1.83102,1.83118,31000000.0
2007-04-25 14:08:00,1.83144,1.83157,1.83111,1.83125,27000000.0
2007-04-25 14:09:00,1.83141,1.83141,1.83124,1.83127,27000000.0
2007-04-25 14:10:00,1.83097,1.8311,1.83094,1.83107,24000000.0
2007-04-25 14:11:00,1.83123,1.83123,1.83086,1.83086,21000000.0
2007-04-25 14:12:00,1.83056,1.83106,1.83056,1.83104,22000000.0
2007-04-25 14:13:00,1.83108,1.8312,1.83097,1.8312,13000000.0
2007-04-25 14:14:00,1.83105,1.83146,1.83105,1.83146,21000000.0
2007-04-25 14:15:00,1.83129,1.83147,1.83089,1.83113,25000000.0
2007-04-25 14:16:00,1.83125,1.83186,1.83125,1.83168,26000000.0
2007-04-25 14:17:00,1.83183,1.83183,1.8313,1.83152,32000000.0
2007-04-25 14:18:00,1.83146,1.83146,1.83083,1.83083,27000000.0
2007-04-25 14:19:00,1.83072,1.83098,1.83064,1.83087,35000000.0
2007-04-25 14:20:00,1.83057,1.83066,1.83028,1.83062,32000000.0
2007-04-25 14:21:00,1.83074,1.83153,1.83068,1.83153,39000000.0
2007-04-25 14:22:00,1.83138,1.8319,1.83138,1.83179,22000000.0
2007-04-25 14:23:00,1.83185,1.83201,1.83182,1.83192,40000000.0
2007-04-25 14:24:00,1.83189,1.83189,1.83169,1.83182,10000000.0
2007-04-25 14:25:00,1.83161,1.83161,1.83141,1.83151,35000000.0
2007-04-25 14:26:00,1.83152,1.83163,1.83142,1.83157,18000000.0
2007-04-25 14:27:00,1.83145,1.83163,1.83144,1.83156,28000000.0
2007-04-25 14:28:00,1.83137,1.83143,1.83119,1.83134,21000000.0
2007-04-25 14:29:00,1.83109,1.8311,1.83056,1.83056,16000000.0
2007-04-25 14:30:00,1.82991,1.82998,1.82945,1.82998,25000000.0
2007-04-25 14:31:00,1.83065,1.83134,1.83065,1.83134,26000000.0
2007-04-25 14:32:00,1.83118,1.83118,1.83048,1.83048,32000000.0
2007-04-25 14:33:00,1.83041,1.83073,1.83041,1.83073,20000000.0
2007-04-25 14:34:00,1.83048,1.83048,1.82988,1.82988,25000000.0
2007-04-25 14:35:00,1.82931,1.82949,1.82921,1.8294,23000000.0
2007-04-25 14:36:00,1.82939,1.82939,1.8292,1.8292,11000000.0
2007-04-25 14:37:00,1.82936,1.82962,1.82936,1.82961,41000000.0
2007-04-25 14:38:00,1.82976,1.82995,1.82969,1.82994,54000000.0
2007-04-25 14:39:00,1.8298,1.83028,1.8298,1.83028,36000000.0
2007-04-25 14:40:00,1.83035,1.83035,1.82994,1.82994,36000000.0
2007-04-25 14:41:00,1.8298,1.83014,1.8298,1.82995,41000000.0
2007-04-25 14:42:00,1.8301,1.83067,1.8301,1.83043,19000000.0
2007-04-25 14:43:00,1.83027,1.8307,1.83027,1.8307,20000000.0
2007-04-25 14:44:00,1.8307,1.8307,1.83042,1.83042,25000000.0
2007-04-25 14:45:00,1.83046,1.83078,1.83046,1.83078,33000000.0
2007-04-25 14:46:00,1.83081,1.83088,1.83073,1.83083,11000000.0
2007-04-25 14:47:00,1.83097,1.83123,1.83071,1.83071,7000000.0
2007-04-25 14:48:00,1.83086,1.8311,1.83082,1.83082,21000000.0
2007-04-25 14:49:00,1.83079,1.83127,1.83076,1.83127,32000000.0
2007-04-25 14:50:00,1.83099,1.83099,1.83069,1.83069,33000000.0
2007-04-25 14:51:00,1.83075,1.83089,1.83075,1.83084,37000000.0
2007-04-25 14:52:00,1.83075,1.83075,1.83043,1.83043,17000000.0
2007-04-25 14:53:00,1.83041,1.83052,1.83032,1.83032,22000000.0
2007-04-25 14:54:00,1.83025,1.8304,1.8302,1.8304,17000000.0
2007-04-25 14:55:00,1.83051,1.83053,1.83045,1.83045,7000000.0
2007-04-25 14:56:00,1.83028,1.83042,1.83026,1.83041,21000000.0
2007-04-25 14:57:00,1.83048,1.83059,1.83048,1.83059,12000000.0
2007-04-25 14:58:00,1.82997,1.83044,1.82997,1.83033,31000000.0
2007-04-25 14:59:00,1.83058,1.83081,1.83058,1.83074,20000000.0
2007-04-25 15:00:00,1.83045,1.83075,1.83045,1.83075,32000000.0
2007-04-25 15:01:00,1.83068,1.83089,1.83054,1.83089,14000000.0
2007-04-25 15:02:00,1.83093,1.83098,1.83058,1.83058,26000000.0
2007-04-25 15:03:00,1.8306,1.83085,1.8306,1.83085,30000000.0
2007-04-25 15:04:00,1.83079,1.83081,1.83058,1.83073,29000000.0
2007-04-25 15:05:00,1.83076,1.83087,1.83054,1.83071,28000000.0
2007-04-25 15:06:00,1.83074,1.83085,1.83074,1.8308,16000000.0
2007-04-25 15:07:00,1.83085,1.83085,1.83063,1.8307,26000000.0
2007-04-25 15:08:00,1.83065,1.83065,1.83039,1.83059,25000000.0
2007-04-25 15:09:00,1.83057,1.83058,1.83025,1.83031,34000000.0
2007-04-25 15:10:00,1.83016,1.83035,1.83012,1.83023,36000000.0
2007-04-25 15:11:00,1.82983,1.82986,1.82964,1.82982,27000000.0
2007-04-25 15:12:00,1.82978,1.82978,1.82958,1.82958,26000000.0
2007-04-25 15:13:00,1.82962,1.82962,1.8293,1.82956,41000000.0
2007-04-25 15:14:00,1.82957,1.82969,1.82955,1.82969,30000000.0
2007-04-25 15:15:00,1.82973,1.82983,1.82963,1.82983,21000000.0
2007-04-25 15:16:00,1.82984,1.82986,1.82973,1.82973,9000000.0
2007-04-25 15:17:00,1.82979,1.82995,1.82979,1.82982,26000000.0
2007-04-25 15:18:00,1.82983,1.82999,1.82983,1.82987,10000000.0
2007-04-25 15:19:00,1.82979,1.82983,1.82968,1.82968,16000000.0
2007-04-25 15:20:00,1.82994,1.82997,1.82982,1.82997,20000000.0
2007-04-25 15:21:00,1.82966,1.82967,1.82906,1.82906,12000000.0
2007-04-25 15:22:00,1.82867,1.82867,1.8285,1.82863,22000000.0
2007-04-25 15:23:00,1.82876,1.82922,1.82876,1.82922,36000000.0
2007-04-25 15:24:00,1.8293,1.8293,1.82898,1.82907,8000000.0
2007-04-25 15:25:00,1.82902,1.82902,1.82886,1.82886,14000000.0
2007-04-25 15:26:00,1.82862,1.82889,1.82862,1.82889,40000000.0
2007-04-25 15:27:00,1.8289,1.82898,1.82877,1.82881,32000000.0
2007-04-25 15:28:00,1.82913,1.82919,1.82901,1.82901,55000000.0
2007-04-25 15:29:00,1.82918,1.82918,1.82705,1.82884,47000000.0
2007-04-25 15:30:00,1.82681,1.82854,1.82616,1.82854,71000000.0
2007-04-25 15:31:00,1.82896,1.82896,1.82789,1.82813,58000000.0
2007-04-25 15:32:00,1.82824,1.82846,1.82824,1.82846,25000000.0
2007-04-25 15:33:00,1.8285,1.82852,1.82836,1.82852,32000000.0
2007-04-25 15:34:00,1.82856,1.82856,1.82836,1.82837,22000000.0
2007-04-25 15:35:00,1.82851,1.82864,1.82806,1.82864,30000000.0
2007-04-25 15:36:00,1.82839,1.82839,1.82833,1.82834,23000000.0
2007-04-25 15:37:00,1.82885,1.8289,1.82881,1.8289,24000000.0
2007-04-25 15:38:00,1.82889,1.82889,1.82816,1.82816,61000000.0
2007-04-25 15:39:00,1.82838,1.82855,1.82836,1.82847,40000000.0
2007-04-25 15:40:00,1.82859,1.82859,1.82838,1.82851,37000000.0
2007-04-25 15:41:00,1.82857,1.82857,1.82833,1.82844,43000000.0
2007-04-25 15:42:00,1.82792,1.82821,1.82792,1.82821,41000000.0
2007-04-25 15:43:00,1.82819,1.82822,1.8281,1.8281,30000000.0
2007-04-25 15:44:00,1.82829,1.82838,1.82816,1.82838,29000000.0
2007-04-25 15:45:00,1.82842,1.82852,1.82837,1.82839,36000000.0
2007-04-25 15:46:00,1.82828,1.82828,1.82786,1.82786,24000000.0
2007-04-25 15:47:00,1.82788,1.8281,1.82786,1.82786,31000000.0
2007-04-25 15:48:00,1.82768,1.82778,1.82759,1.82772,33000000.0
2007-04-25 15:49:00,1.82786,1.82812,1.82786,1.82808,25000000.0
2007-04-25 15:50:00,1.8282,1.82837,1.8282,1.82837,11000000.0
2007-04-25 15:51:00,1.82843,1.82849,1.82828,1.82834,37000000.0
2007-04-25 15:52:00,1.82823,1.82852,1.82823,1.82845,23000000.0
2007-04-25 15:53:00,1.82853,1.82854,1.82827,1.82827,15000000.0
2007-04-25 15:54:00,1.82818,1.82829,1.82818,1.82829,26000000.0
2007-04-25 15:55:00,1.82848,1.82871,1.82848,1.82852,33000000.0
2007-04-25 15:56:00,1.82837,1.82839,1.82831,1.82839,36000000.0
2007-04-25 15:57:00,1.82841,1.82851,1.82841,1.82846,34000000.0
2007-04-25 15:58:00,1.82837,1.82845,1.82832,1.82836,24000000.0
2007-04-25 15:59:00,1.82809,1.82813,1.82785,1.82804,23000000.0
2007-04-25 16:00:00,1.8288,1.82996,1.8288,1.82996,51000000.0
2007-04-25 16:01:00,1.83038,1.83054,1.83014,1.83051,31000000.0
2007-04-25 16:02:00,1.83039,1.83039,1.83007,1.83014,29000000.0
2007-04-25 16:03:00,1.82984,1.83005,1.82982,1.82982,51000000.0
2007-04-25 16:04:00,1.82996,1.83006,1.82984,1.83006,38000000.0
2007-04-25 16:05:00,1.8303,1.8303,1.82982,1.82982,37000000.0
2007-04-25 16:06:00,1.82982,1.83024,1.82982,1.83001,33000000.0
2007-04-25 16:07:00,1.83029,1.83029,1.82982,1.82982,37000000.0
2007-04-25 16:08:00,1.82997,1.83002,1.82992,1.82999,37000000.0
2007-04-25 16:09:00,1.82994,1.83001,1.82985,1.8299,44000000.0
2007-04-25 16:10:00,1.82983,1.83023,1.82969,1.83023,41000000.0
2007-04-25 16:11:00,1.83055,1.83062,1.83032,1.83038,27000000.0
2007-04-25 16:12:00,1.83073,1.83129,1.83073,1.83129,22000000.0
2007-04-25 16:13:00,1.83127,1.8315,1.83122,1.8315,38000000.0
2007-04-25 16:14:00,1.83158,1.83173,1.83137,1.83138,41000000.0
2007-04-25 16:15:00,1.83154,1.8316,1.83142,1.83151,42000000.0
2007-04-25 16:16:00,1.83135,1.83135,1.83107,1.83129,45000000.0
2007-04-25 16:17:00,1.83135,1.83135,1.83122,1.83122,22000000.0
2007-04-25 16:18:00,1.83113,1.8313,1.83103,1.8313,49000000.0
2007-04-25 16:19:00,1.83136,1.83155,1.83126,1.83153,27000000.0
2007-04-25 16:20:00,1.83143,1.83152,1.83107,1.8312,52000000.0
2007-04-25 16:21:00,1.8313,1.83154,1.83125,1.83154,37000000.0
2007-04-25 16:22:00,1.83151,1.83151,1.83119,1.83119,50000000.0
2007-04-25 16:23:00,1.83094,1.83103,1.83087,1.831,48000000.0
2007-04-25 16:24:00,1.83107,1.83113,1.83092,1.83113,44000000.0
2007-04-25 16:25:00,1.83115,1.83115,1.83025,1.83038,28000000.0
2007-04-25 16:26:00,1.83052,1.83058,1.83041,1.83055,41000000.0
2007-04-25 16:27:00,1.83058,1.83068,1.83046,1.83068,46000000.0
2007-04-25 16:28:00,1.83063,1.83066,1.83049,1.83066,34000000.0
2007-04-25 16:29:00,1.83062,1.83088,1.83062,1.83063,24000000.0
2007-04-25 16:30:00,1.83055,1.83056,1.83025,1.83025,43000000.0
2007-04-25 16:31:00,1.83011,1.83035,1.83011,1.83021,36000000.0
2007-04-25 16:32:00,1.83021,1.83067,1.83021,1.83067,34000000.0
2007-04-25 16:33:00,1.83085,1.83094,1.83079,1.83079,41000000.0
2007-04-25 16:34:00,1.83071,1.8309,1.83047,1.8308,29000000.0
2007-04-25 16:35:00,1.83067,1.83068,1.83049,1.83058,53000000.0
2007-04-25 16:36:00,1.83046,1.83061,1.8304,1.83044,43000000.0
2007-04-25 16:37:00,1.83043,1.83052,1.83036,1.83043,56000000.0
2007-04-25 16:38:00,1.83039,1.83054,1.83024,1.83054,34000000.0
2007-04-25 16:39:00,1.83076,1.83076,1.83025,1.83051,43000000.0
2007-04-25 16:40:00,1.83007,1.83045,1.83007,1.83018,63000000.0
2007-04-25 16:41:00,1.83028,1.83065,1.83027,1.8304,44000000.0
2007-04-25 16:42:00,1.83055,1.83057,1.83029,1.83033,57000000.0
2007-04-25 16:43:00,1.83031,1.83031,1.82998,1.83014,20000000.0
2007-04-25 16:44:00,1.83031,1.83041,1.83024,1.83025,34000000.0
2007-04-25 16:45:00,1.83025,1.83027,1.82985,1.82989,41000000.0
2007-04-25 16:46:00,1.83007,1.83028,1.82999,1.83028,59000000.0
2007-04-25 16:47:00,1.83034,1.83067,1.83025,1.83067,55000000.0
2007-04-25 16:48:00,1.83123,1.83123,1.83078,1.831,46000000.0
2007-04-25 16:49:00,1.83108,1.83136,1.83108,1.8311,35000000.0
2007-04-25 16:50:00,1.831,1.83114,1.83087,1.83095,45000000.0
2007-04-25 16:51:00,1.83067,1.83074,1.83037,1.83037,30000000.0
2007-04-25 16:52:00,1.83055,1.83059,1.83038,1.83059,30000000.0
2007-04-25 16:53:00,1.83054,1.83074,1.83023,1.83023,19000000.0
2007-04-25 16:54:00,1.82992,1.83024,1.82992,1.83024,18000000.0
2007-04-25 16:55:00,1.82997,1.82997,1.82965,1.82965,40000000.0
2007-04-25 16:56:00,1.82979,1.82979,1.82946,1.82962,37000000.0
2007-04-25 16:57:00,1.82971,1.82991,1.82971,1.82991,17000000.0
2007-04-25 16:58:00,1.83005,1.83053,1.83004,1.83053,45000000.0
2007-04-25 16:59:00,1.8305,1.83075,1.8305,1.83058,39000000.0
2007-04-25 17:00:00,1.8308,1.8311,1.8308,1.83109,47000000.0
2007-04-25 17:01:00,1.83114,1.83114,1.83072,1.8308,26000000.0
2007-04-25 17:02:00,1.83068,1.83073,1.83052,1.83069,33000000.0
2007-04-25 17:03:00,1.83048,1.83059,1.83034,1.83042,33000000.0
2007-04-25 17:04:00,1.83031,1.83038,1.83029,1.83038,37000000.0
2007-04-25 17:05:00,1.83056,1.83056,1.83048,1.83049,35000000.0
2007-04-25 17:06:00,1.8305,1.8305,1.83036,1.83047,46000000.0
2007-04-25 17:07:00,1.83011,1.83014,1.8299,1.82992,33000000.0
2007-04-25 17:08:00,1.82999,1.83011,1.8299,1.82991,45000000.0
2007-04-25 17:09:00,1.82969,1.82977,1.82967,1.82969,47000000.0
2007-04-25 17:10:00,1.82972,1.82998,1.82972,1.82998,36000000.0
2007-04-25 17:11:00,1.83007,1.83023,1.83,1.83023,44000000.0
2007-04-25 17:12:00,1.83029,1.8303,1.83005,1.8302,23000000.0
2007-04-25 17:13:00,1.83041,1.83041,1.83,1.83,35000000.0
2007-04-25 17:14:00,1.82992,1.8302,1.82992,1.8301,27000000.0
2007-04-25 17:15:00,1.83021,1.8306,1.83018,1.83045,26000000.0
2007-04-25 17:16:00,1.83062,1.83062,1.83024,1.83024,27000000.0
2007-04-25 17:17:00,1.83022,1.83051,1.83022,1.83037,38000000.0
2007-04-25 17:18:00,1.83035,1.83035,1.83,1.83003,29000000.0
2007-04-25 17:19:00,1.82987,1.82993,1.82982,1.82985,19000000.0
2007-04-25 17:20:00,1.82977,1.82984,1.8297,1.8297,29000000.0
2007-04-25 17:21:00,1.82979,1.8301,1.82979,1.8301,26000000.0
2007-04-25 17:22:00,1.82978,1.83015,1.82892,1.82993,30000000.0
2007-04-25 17:23:00,1.83027,1.83027,1.83013,1.8302,32000000.0
2007-04-25 17:24:00,1.83015,1.83019,1.82996,1.83012,23000000.0
2007-04-25 17:25:00,1.83062,1.8308,1.83045,1.8308,20000000.0
2007-04-25 17:26:00,1.83035,1.83052,1.83019,1.83047,18000000.0
2007-04-25 17:27:00,1.83053,1.83057,1.83039,1.83048,44000000.0
2007-04-25 17:28:00,1.8305,1.83052,1.8303,1.83039,39000000.0
2007-04-25 17:29:00,1.8305,1.83071,1.83038,1.83038,36000000.0
2007-04-25 17:30:00,1.83023,1.83031,1.83018,1.83031,61000000.0
2007-04-25 17:31:00,1.83025,1.83032,1.83008,1.83015,62000000.0
2007-04-25 17:32:00,1.83006,1.83022,1.83006,1.8301,54000000.0
2007-04-25 17:33:00,1.83028,1.83028,1.83003,1.83005,64000000.0
2007-04-25 17:34:00,1.83026,1.8304,1.83023,1.83032,60000000.0
2007-04-25 17:35:00,1.83025,1.83032,1.83013,1.83029,43000000.0
2007-04-25 17:36:00,1.83036,1.83048,1.83032,1.83038,58000000.0
2007-04-25 17:37:00,1.83044,1.83044,1.8303,1.83036,47000000.0
2007-04-25 17:38:00,1.8305,1.83055,1.83034,1.8304,44000000.0
2007-04-25 17:39:00,1.83032,1.83035,1.83012,1.83025,41000000.0
2007-04-25 17:40:00,1.83034,1.8304,1.83032,1.83038,59000000.0
2007-04-25 17:41:00,1.83037,1.83039,1.83032,1.83039,50000000.0
2007-04-25 17:42:00,1.8304,1.83044,1.83038,1.83038,37000000.0
2007-04-25 17:43:00,1.83036,1.83043,1.83036,1.83039,33000000.0
2007-04-25 17:44:00,1.83039,1.83056,1.83038,1.83056,46000000.0
2007-04-25 17:45:00,1.83059,1.8307,1.83059,1.83066,49000000.0
2007-04-25 17:46:00,1.83088,1.83099,1.83086,1.83088,56000000.0
2007-04-25 17:47:00,1.83086,1.83091,1.83076,1.83084,65000000.0
2007-04-25 17:48:00,1.83085,1.83098,1.83084,1.83094,61000000.0
2007-04-25 17:49:00,1.83084,1.83104,1.83084,1.83086,72000000.0
2007-04-25 17:50:00,1.83088,1.83088,1.83047,1.83047,53000000.0
2007-04-25 17:51:00,1.83068,1.83094,1.83065,1.83093,54000000.0
2007-04-25 17:52:00,1.83093,1.83121,1.83093,1.83121,51000000.0
2007-04-25 17:53:00,1.83133,1.83156,1.83133,1.83156,42000000.0
2007-04-25 17:54:00,1.83142,1.83157,1.8314,1.83157,32000000.0
2007-04-25 17:55:00,1.83126,1.83142,1.83112,1.83131,32000000.0
2007-04-25 17:56:00,1.83133,1.8314,1.83132,1.8314,47000000.0
2007-04-25 17:57:00,1.83159,1.83159,1.83128,1.83128,34000000.0
2007-04-25 17:58:00,1.83104,1.83104,1.83075,1.83075,44000000.0
2007-04-25 17:59:00,1.83065,1.83069,1.83055,1.83057,39000000.0
2007-04-25 18:00:00,1.83084,1.8309,1.83065,1.83065,32000000.0
2007-04-25 18:01:00,1.83036,1.83054,1.83027,1.83027,52000000.0
2007-04-25 18:02:00,1.83024,1.83031,1.83024,1.8303,30000000.0
2007-04-25 18:03:00,1.83045,1.83062,1.83043,1.83062,38000000.0
2007-04-25 18:04:00,1.83082,1.83103,1.83082,1.83103,38000000.0
2007-04-25 18:05:00,1.83087,1.83113,1.83087,1.83113,36000000.0
2007-04-25 18:06:00,1.83116,1.83116,1.83109,1.83115,32000000.0
2007-04-25 18:07:00,1.83136,1.83151,1.83118,1.83143,38000000.0
2007-04-25 18:08:00,1.83156,1.8316,1.83149,1.8316,56000000.0
2007-04-25 18:09:00,1.8315,1.8315,1.83129,1.83149,34000000.0
2007-04-25 18:10:00,1.83148,1.83165,1.83137,1.83165,26000000.0
2007-04-25 18:11:00,1.83168,1.83179,1.83168,1.83177,34000000.0
2007-04-25 18:12:00,1.83156,1.83156,1.83097,1.83105,24000000.0
2007-04-25 18:13:00,1.83123,1.83127,1.83119,1.83125,30000000.0
2007-04-25 18:14:00,1.83104,1.83115,1.83103,1.83115,22000000.0
2007-04-25 18:15:00,1.83105,1.83105,1.83064,1.83064,21000000.0
2007-04-25 18:16:00,1.83068,1.83083,1.83056,1.83058,66000000.0
2007-04-25 18:17:00,1.83058,1.83073,1.83047,1.83055,60000000.0
2007-04-25 18:18:00,1.83048,1.83052,1.83044,1.83044,33000000.0
2007-04-25 18:19:00,1.83074,1.83088,1.83068,1.83074,46000000.0
2007-04-25 18:20:00,1.83075,1.83076,1.83061,1.83067,61000000.0
2007-04-25 18:21:00,1.83062,1.83083,1.83062,1.83083,37000000.0
2007-04-25 18:22:00,1.83084,1.83084,1.83056,1.83058,49000000.0
2007-04-25 18:23:00,1.83028,1.83036,1.83009,1.83009,34000000.0
2007-04-25 18:24:00,1.83014,1.83055,1.83014,1.83055,47000000.0
2007-04-25 18:25:00,1.8304,1.83057,1.8304,1.83055,31000000.0
2007-04-25 18:26:00,1.83042,1.83074,1.83042,1.83053,43000000.0
2007-04-25 18:27:00,1.83075,1.83119,1.83075,1.83119,35000000.0
2007-04-25 18:28:00,1.83115,1.83115,1.83054,1.83054,18000000.0
2007-04-25 18:29:00,1.83056,1.83118,1.83056,1.83118,24000000.0
2007-04-25 18:30:00,1.83148,1.83148,1.83139,1.83144,32000000.0
2007-04-25 18:31:00,1.8314,1.83147,1.83114,1.83136,46000000.0
2007-04-25 18:32:00,1.83135,1.83143,1.83108,1.83143,55000000.0
2007-04-25 18:33:00,1.83148,1.83155,1.83133,1.83155,29000000.0
2007-04-25 18:34:00,1.83149,1.83155,1.83145,1.83147,32000000.0
2007-04-25 18:35:00,1.83129,1.8313,1.83066,1.83095,47000000.0
2007-04-25 18:36:00,1.83142,1.83144,1.83122,1.83126,65000000.0
2007-04-25 18:37:00,1.83112,1.83129,1.83104,1.83111,63000000.0
2007-04-25 18:38:00,1.83107,1.8311,1.83102,1.83105,61000000.0
2007-04-25 18:39:00,1.83107,1.83107,1.83087,1.83093,37000000.0
2007-04-25 18:40:00,1.83104,1.83113,1.83088,1.83108,52000000.0
2007-04-25 18:41:00,1.83163,1.83188,1.83158,1.83167,68000000.0
2007-04-25 18:42:00,1.83173,1.83174,1.83104,1.83123,40000000.0
2007-04-25 18:43:00,1.8313,1.83157,1.83081,1.83157,39000000.0
2007-04-25 18:44:00,1.83146,1.83161,1.83142,1.83142,33000000.0
2007-04-25 18:45:00,1.8316,1.83166,1.83145,1.83163,57000000.0
2007-04-25 18:46:00,1.83156,1.83194,1.83156,1.83187,61000000.0
2007-04-25 18:47:00,1.83167,1.83197,1.83152,1.83178,41000000.0
2007-04-25 18:48:00,1.83178,1.83183,1.83176,1.83183,26000000.0
2007-04-25 18:49:00,1.83153,1.83154,1.83075,1.83075,31000000.0
2007-04-25 18:50:00,1.83164,1.83164,1.83122,1.83122,37000000.0
2007-04-25 18:51:00,1.8316,1.83169,1.8316,1.83167,17000000.0
2007-04-25 18:52:00,1.83175,1.83196,1.83169,1.83196,33000000.0
2007-04-25 18:53:00,1.83196,1.83204,1.83175,1.83204,31000000.0
2007-04-25 18:54:00,1.83187,1.83187,1.83161,1.83161,11000000.0
2007-04-25 18:55:00,1.8311,1.8311,1.83066,1.83066,22000000.0
2007-04-25 18:56:00,1.83044,1.83123,1.83031,1.83123,16000000.0
2007-04-25 18:57:00,1.83133,1.83157,1.83133,1.83146,15000000.0
2007-04-25 18:58:00,1.83168,1.83168,1.83145,1.83145,19000000.0
2007-04-25 18:59:00,1.83135,1.83135,1.83083,1.83083,26000000.0
2007-04-25 19:00:00,1.83061,1.83124,1.83061,1.83124,12000000.0
2007-04-25 19:01:00,1.83078,1.83087,1.83048,1.83079,18000000.0
2007-04-25 19:02:00,1.83091,1.83123,1.83091,1.83123,23000000.0
2007-04-25 19:03:00,1.83133,1.83155,1.83133,1.83151,21000000.0
2007-04-25 19:04:00,1.83106,1.83136,1.83105,1.83136,55000000.0
2007-04-25 19:05:00,1.83142,1.83156,1.83142,1.83154,42000000.0
2007-04-25 19:06:00,1.83147,1.83163,1.83134,1.83142,63000000.0
2007-04-25 19:07:00,1.83133,1.8315,1.83123,1.8315,39000000.0
2007-04-25 19:08:00,1.83149,1.83163,1.83149,1.83162,32000000.0
2007-04-25 19:09:00,1.83164,1.83173,1.83146,1.83157,56000000.0
2007-04-25 19:10:00,1.83164,1.83177,1.83161,1.83174,27000000.0
2007-04-25 19:11:00,1.83172,1.8318,1.83158,1.83179,36000000.0
2007-04-25 19:12:00,1.83178,1.83178,1.8316,1.83161,25000000.0
2007-04-25 19:13:00,1.83187,1.83188,1.83181,1.83181,23000000.0
2007-04-25 19:14:00,1.83158,1.83168,1.83154,1.83165,37000000.0
2007-04-25 19:15:00,1.83167,1.83174,1.83162,1.83171,17000000.0
2007-04-25 19:16:00,1.83167,1.83177,1.83161,1.83177,23000000.0
2007-04-25 19:17:00,1.83169,1.83169,1.83138,1.83138,17000000.0
2007-04-25 19:18:00,1.83139,1.83139,1.8313,1.83131,30000000.0
2007-04-25 19:19:00,1.83133,1.83161,1.83133,1.83161,36000000.0
2007-04-25 19:20:00,1.83164,1.83168,1.83156,1.83158,23000000.0
2007-04-25 19:21:00,1.83153,1.83156,1.83141,1.83156,21000000.0
2007-04-25 19:22:00,1.83159,1.83162,1.83138,1.83143,25000000.0
2007-04-25 19:23:00,1.8312,1.83126,1.83119,1.83125,12000000.0
2007-04-25 19:24:00,1.83168,1.83168,1.83132,1.83132,39000000.0
2007-04-25 19:25:00,1.83128,1.8315,1.83118,1.8315,49000000.0
2007-04-25 19:26:00,1.83121,1.83121,1.83106,1.83106,48000000.0
2007-04-25 19:27:00,1.83137,1.83169,1.83137,1.83169,51000000.0
2007-04-25 19:28:00,1.83182,1.83186,1.83179,1.83181,40000000.0
2007-04-25 19:29:00,1.83175,1.83195,1.83167,1.83187,28000000.0
2007-04-25 19:30:00,1.83205,1.83211,1.83175,1.83176,32000000.0
2007-04-25 19:31:00,1.8313,1.83167,1.83101,1.83101,28000000.0
2007-04-25 19:32:00,1.83128,1.83128,1.83067,1.83094,31000000.0
2007-04-25 19:33:00,1.83098,1.83105,1.83094,1.83105,14000000.0
2007-04-25 19:34:00,1.83109,1.83109,1.83077,1.83096,49000000.0
2007-04-25 19:35:00,1.83114,1.83173,1.83114,1.83136,28000000.0
2007-04-25 19:36:00,1.83134,1.8317,1.83134,1.83144,16000000.0
2007-04-25 19:37:00,1.83138,1.83138,1.83097,1.83119,26000000.0
2007-04-25 19:38:00,1.83163,1.83163,1.83122,1.83144,8000000.0
2007-04-25 19:39:00,1.83138,1.83138,1.83082,1.83122,13000000.0
2007-04-25 19:40:00,1.83143,1.83166,1.83143,1.83163,16000000.0
2007-04-25 19:41:00,1.83157,1.83157,1.83143,1.83157,17000000.0
2007-04-25 19:42:00,1.83155,1.83163,1.83146,1.83146,19000000.0
2007-04-25 19:43:00,1.83162,1.83162,1.8314,1.83147,21000000.0
2007-04-25 19:44:00,1.83149,1.83156,1.83144,1.83148,21000000.0
2007-04-25 19:45:00,1.8315,1.83165,1.83131,1.83147,33000000.0
2007-04-25 19:46:00,1.83119,1.83152,1.83119,1.83148,18000000.0
2007-04-25 19:47:00,1.83157,1.83157,1.83137,1.83137,22000000.0
2007-04-25 19:48:00,1.83128,1.83128,1.83089,1.83089,18000000.0
2007-04-25 19:49:00,1.83107,1.8313,1.83107,1.83127,27000000.0
2007-04-25 19:50:00,1.83124,1.83124,1.83091,1.83094,23000000.0
2007-04-25 19:51:00,1.83086,1.83092,1.82907,1.83073,7000000.0
2007-04-25 19:52:00,1.83064,1.83112,1.83064,1.83112,15000000.0
2007-04-25 19:53:00,1.83119,1.8312,1.83109,1.83115,21000000.0
2007-04-25 19:54:00,1.83114,1.83116,1.83105,1.83105,9000000.0
2007-04-25 19:55:00,1.83106,1.8311,1.83082,1.83108,30000000.0
2007-04-25 19:56:00,1.83074,1.83131,1.83074,1.83131,20000000.0
2007-04-25 19:58:00,1.8315,1.8315,1.83145,1.8315,13000000.0
2007-04-25 19:59:00,1.83119,1.83131,1.83117,1.83125,31000000.0
2007-04-25 20:00:00,1.83137,1.83153,1.83131,1.83151,23000000.0
2007-04-25 20:01:00,1.83145,1.83147,1.83137,1.83141,13000000.0
2007-04-25 20:02:00,1.83064,1.83079,1.83039,1.83079,20000000.0
2007-04-25 20:03:00,1.83077,1.83089,1.8305,1.8305,18000000.0
2007-04-25 20:04:00,1.83057,1.83083,1.83055,1.83082,27000000.0
2007-04-25 20:05:00,1.83082,1.83088,1.8307,1.83079,23000000.0
2007-04-25 20:06:00,1.83073,1.83083,1.83069,1.83083,13000000.0
2007-04-25 20:07:00,1.83073,1.83075,1.83052,1.83052,29000000.0
2007-04-25 20:08:00,1.83063,1.83091,1.8306,1.8306,15000000.0
2007-04-25 20:09:00,1.83091,1.83114,1.83091,1.83106,17000000.0
2007-04-25 20:10:00,1.83096,1.83096,1.83051,1.83051,8000000.0
2007-04-25 20:11:00,1.8299,1.83008,1.82956,1.83008,10000000.0
2007-04-25 20:12:00,1.83005,1.83024,1.83005,1.83024,15000000.0
2007-04-25 20:13:00,1.83028,1.83032,1.82995,1.83022,17000000.0
2007-04-25 20:14:00,1.83006,1.83025,1.83006,1.83025,15000000.0
2007-04-25 20:15:00,1.83023,1.8303,1.83018,1.83022,10000000.0
2007-04-25 20:16:00,1.83009,1.83023,1.83002,1.83023,22000000.0
2007-04-25 20:17:00,1.83042,1.83082,1.83021,1.83072,7000000.0
2007-04-25 20:18:00,1.83092,1.83096,1.83041,1.83041,24000000.0
2007-04-25 20:19:00,1.83015,1.83023,1.83004,1.83004,9000000.0
2007-04-25 20:20:00,1.82997,1.83004,1.82976,1.82988,14000000.0
2007-04-25 20:21:00,1.83013,1.8302,1.82997,1.8302,7000000.0
2007-04-25 20:22:00,1.83069,1.83088,1.83052,1.83052,12000000.0
2007-04-25 20:23:00,1.83048,1.83076,1.83048,1.83076,8000000.0
2007-04-25 20:24:00,1.83046,1.83066,1.83013,1.83013,15000000.0
2007-04-25 20:25:00,1.83002,1.83022,1.83002,1.83006,16000000.0
2007-04-25 20:26:00,1.8301,1.83027,1.83005,1.83027,22000000.0
2007-04-25 20:27:00,1.83021,1.83079,1.83021,1.83079,11000000.0
2007-04-25 20:28:00,1.8309,1.83106,1.8309,1.83097,7000000.0
2007-04-25 20:29:00,1.83095,1.83112,1.83092,1.83102,20000000.0
2007-04-25 20:30:00,1.83109,1.83113,1.83065,1.83065,27000000.0
2007-04-25 20:31:00,1.83073,1.83104,1.83073,1.83104,17000000.0
2007-04-25 20:32:00,1.83076,1.83086,1.83062,1.83062,20000000.0
2007-04-25 20:33:00,1.8308,1.8308,1.83044,1.83052,14000000.0
2007-04-25 20:34:00,1.83063,1.83099,1.83063,1.83095,28000000.0
2007-04-25 20:35:00,1.83101,1.83101,1.83068,1.83068,23000000.0
2007-04-25 20:36:00,1.83056,1.83067,1.83035,1.83067,11000000.0
2007-04-25 20:37:00,1.83064,1.83088,1.8306,1.8306,7000000.0
2007-04-25 20:38:00,1.83049,1.83068,1.83045,1.83052,10000000.0
2007-04-25 20:39:00,1.83103,1.83125,1.83103,1.83122,9000000.0
2007-04-25 20:40:00,1.83126,1.83128,1.83102,1.83102,8000000.0
2007-04-25 20:41:00,1.83104,1.83104,1.83083,1.83083,8000000.0
2007-04-25 20:42:00,1.83087,1.83122,1.83087,1.83112,15000000.0
2007-04-25 20:43:00,1.83126,1.83126,1.83117,1.83117,12000000.0
2007-04-25 20:44:00,1.83117,1.83123,1.83112,1.8312,7000000.0
2007-04-25 20:45:00,1.8312,1.83127,1.83111,1.83127,12000000.0
2007-04-25 20:46:00,1.83103,1.83133,1.83089,1.83089,9000000.0
2007-04-25 20:47:00,1.83117,1.83118,1.83102,1.83108,11000000.0
2007-04-25 20:48:00,1.83102,1.83104,1.83089,1.83096,11000000.0
2007-04-25 20:49:00,1.83142,1.83178,1.83142,1.83166,18000000.0
2007-04-25 20:50:00,1.83165,1.83165,1.83149,1.8315,7000000.0
2007-04-25 20:51:00,1.83165,1.83165,1.8314,1.83157,18000000.0
2007-04-25 20:52:00,1.83148,1.83151,1.83143,1.83145,15000000.0
2007-04-25 20:53:00,1.83126,1.83169,1.83126,1.83168,8000000.0
2007-04-25 20:54:00,1.8317,1.83181,1.8317,1.83181,10000000.0
2007-04-25 20:56:00,1.8319,1.83203,1.8319,1.83203,8000000.0
2007-04-25 20:57:00,1.83153,1.8316,1.83153,1.8316,18000000.0
2007-04-25 20:58:00,1.83161,1.83191,1.83133,1.83159,14000000.0
2007-04-25 20:59:00,1.83174,1.83174,1.83164,1.83171,8000000.0
2007-04-25 21:00:00,1.83164,1.83168,1.83148,1.83148,11000000.0
2007-04-25 21:01:00,1.83163,1.83167,1.83149,1.83167,16000000.0
2007-04-25 21:02:00,1.83158,1.83171,1.83148,1.83166,8000000.0
2007-04-25 21:03:00,1.83165,1.83176,1.83159,1.83176,13000000.0
2007-04-25 21:04:00,1.8318,1.83183,1.83175,1.83179,8000000.0
2007-04-25 21:05:00,1.83188,1.83229,1.83185,1.83229,11000000.0
2007-04-25 21:06:00,1.83219,1.8323,1.83218,1.8323,8000000.0
2007-04-25 21:07:00,1.83232,1.83252,1.83225,1.83229,7000000.0
2007-04-25 21:08:00,1.83232,1.83253,1.83232,1.83244,11000000.0
2007-04-25 21:09:00,1.83249,1.83256,1.83249,1.83251,9000000.0
2007-04-25 21:10:00,1.83246,1.83246,1.83157,1.83157,8000000.0
2007-04-25 21:11:00,1.83157,1.83165,1.83126,1.83126,8000000.0
2007-04-25 21:12:00,1.83163,1.83203,1.83009,1.83203,10000000.0
2007-04-25 21:13:00,1.83207,1.83214,1.83205,1.83214,8000000.0
2007-04-25 21:14:00,1.83222,1.83224,1.83213,1.83224,7000000.0
2007-04-25 21:15:00,1.83187,1.83196,1.83186,1.83186,11000000.0
2007-04-25 21:16:00,1.8322,1.8322,1.83215,1.83215,9000000.0
2007-04-25 21:17:00,1.83218,1.83218,1.83186,1.83186,7000000.0
2007-04-25 21:18:00,1.83182,1.83205,1.83182,1.8319,7000000.0
2007-04-25 21:19:00,1.83178,1.83178,1.83143,1.83153,8000000.0
2007-04-25 21:20:00,1.83157,1.83158,1.83152,1.83155,12000000.0
2007-04-25 21:21:00,1.83146,1.83155,1.83133,1.83155,8000000.0
2007-04-25 21:22:00,1.83155,1.83155,1.83133,1.83133,7000000.0
2007-04-25 21:23:00,1.8312,1.83143,1.83116,1.83143,10000000.0
2007-04-25 21:24:00,1.83172,1.83172,1.83152,1.83158,11000000.0
2007-04-25 21:25:00,1.83169,1.8318,1.83161,1.8318,5000000.0
2007-04-25 21:26:00,1.83206,1.83206,1.83189,1.83201,5000000.0
2007-04-25 21:27:00,1.83203,1.83211,1.83187,1.83211,31000000.0
2007-04-25 21:28:00,1.83221,1.83226,1.83214,1.83226,20000000.0
2007-04-25 21:29:00,1.8321,1.8321,1.83183,1.83183,8000000.0
2007-04-25 21:30:00,1.83193,1.83217,1.83193,1.83217,9000000.0
2007-04-25 21:31:00,1.83217,1.83225,1.83201,1.83201,7000000.0
2007-04-25 21:32:00,1.8325,1.8325,1.8324,1.83247,8000000.0
2007-04-25 21:34:00,1.83213,1.83216,1.8321,1.8321,10000000.0
2007-04-25 21:35:00,1.83213,1.83235,1.83213,1.83235,11000000.0
2007-04-25 21:36:00,1.833,1.833,1.83288,1.83297,11000000.0
2007-04-25 21:37:00,1.83232,1.83236,1.83221,1.83231,11000000.0
2007-04-25 21:38:00,1.83229,1.83229,1.83187,1.83199,26000000.0
2007-04-25 21:39:00,1.83199,1.83222,1.83182,1.83188,18000000.0
2007-04-25 21:40:00,1.83187,1.8321,1.83184,1.8321,12000000.0
2007-04-25 21:41:00,1.83213,1.83213,1.83182,1.83196,7000000.0
2007-04-25 21:42:00,1.83194,1.83194,1.83184,1.83184,7000000.0
2007-04-25 21:43:00,1.83185,1.83188,1.83174,1.83174,11000000.0
2007-04-25 21:44:00,1.83164,1.83164,1.83145,1.83153,18000000.0
2007-04-25 21:45:00,1.83147,1.83165,1.83147,1.83165,7000000.0
2007-04-25 21:46:00,1.83152,1.83156,1.83152,1.83155,15000000.0
2007-04-25 21:47:00,1.83129,1.8314,1.83127,1.83136,10000000.0
2007-04-25 21:48:00,1.83145,1.83148,1.83143,1.83148,7000000.0
2007-04-25 21:49:00,1.83146,1.83146,1.83138,1.83138,8000000.0
2007-04-25 21:50:00,1.83139,1.83153,1.83139,1.83153,10000000.0
2007-04-25 21:52:00,1.8316,1.83169,1.83146,1.83169,7000000.0
2007-04-25 21:53:00,1.83169,1.83181,1.8316,1.8316,8000000.0
2007-04-25 21:54:00,1.83176,1.83176,1.83171,1.83171,9000000.0
2007-04-25 21:55:00,1.83173,1.83179,1.83168,1.83173,11000000.0
2007-04-25 21:56:00,1.83163,1.83183,1.83157,1.83183,6000000.0
2007-04-25 21:57:00,1.83149,1.83184,1.83149,1.83184,13000000.0
2007-04-25 21:58:00,1.83218,1.83226,1.83214,1.83216,6000000.0
2007-04-25 21:59:00,1.8321,1.8322,1.83194,1.83194,25000000.0
2007-04-25 22:00:00,1.83198,1.83199,1.83185,1.83188,12000000.0
2007-04-25 22:01:00,1.83226,1.83277,1.83226,1.83277,6000000.0
2007-04-25 22:02:00,1.83224,1.8325,1.83224,1.8325,11000000.0
2007-04-25 22:03:00,1.83257,1.83269,1.83241,1.83269,9000000.0
2007-04-25 22:04:00,1.83264,1.83264,1.83224,1.83224,11000000.0
2007-04-25 22:05:00,1.83252,1.83252,1.83216,1.83216,5000000.0
2007-04-25 22:06:00,1.83202,1.83253,1.83202,1.83253,8000000.0
2007-04-25 22:07:00,1.83234,1.83234,1.83214,1.83214,15000000.0
2007-04-25 22:08:00,1.83216,1.83216,1.83202,1.83204,6000000.0
2007-04-25 22:09:00,1.83171,1.83188,1.83164,1.83164,13000000.0
2007-04-25 22:10:00,1.83193,1.83193,1.83165,1.83165,5000000.0
2007-04-25 22:11:00,1.83153,1.83167,1.83147,1.83167,8000000.0
2007-04-25 22:12:00,1.8316,1.83173,1.8316,1.83173,15000000.0
2007-04-25 22:13:00,1.83169,1.83169,1.8315,1.83164,10000000.0
2007-04-25 22:14:00,1.83164,1.83177,1.83164,1.83171,13000000.0
2007-04-25 22:15:00,1.83169,1.83182,1.83165,1.83165,9000000.0
2007-04-25 22:16:00,1.83136,1.8315,1.83121,1.83121,8000000.0
2007-04-25 22:17:00,1.83125,1.83125,1.83116,1.83121,16000000.0
2007-04-25 22:18:00,1.83138,1.83138,1.83121,1.83138,8000000.0
2007-04-25 22:19:00,1.8313,1.8313,1.83074,1.83074,9000000.0
2007-04-25 22:20:00,1.83089,1.83124,1.83058,1.83124,7000000.0
2007-04-25 22:21:00,1.83115,1.83115,1.83102,1.83102,11000000.0
2007-04-25 22:22:00,1.83116,1.83144,1.83116,1.83144,8000000.0
2007-04-25 22:23:00,1.83109,1.83109,1.83015,1.83015,15000000.0
2007-04-25 22:24:00,1.83053,1.83089,1.83053,1.83089,10000000.0
2007-04-25 22:25:00,1.83115,1.83115,1.83103,1.83103,8000000.0
2007-04-25 22:26:00,1.83108,1.83113,1.83089,1.83113,10000000.0
2007-04-25 22:27:00,1.83097,1.83098,1.8308,1.83081,10000000.0
2007-04-25 22:28:00,1.83067,1.83089,1.83067,1.83077,8000000.0
2007-04-25 22:29:00,1.8309,1.8313,1.8309,1.8313,7000000.0
2007-04-25 22:30:00,1.83159,1.83162,1.83158,1.83158,5000000.0
2007-04-25 22:31:00,1.83119,1.83149,1.83119,1.83149,22000000.0
2007-04-25 22:32:00,1.83126,1.83126,1.83102,1.83111,7000000.0
2007-04-25 22:33:00,1.83122,1.83125,1.83111,1.83112,7000000.0
2007-04-25 22:34:00,1.83105,1.83133,1.8309,1.8312,47000000.0
2007-04-25 22:35:00,1.83134,1.83134,1.83103,1.83116,8000000.0
2007-04-25 22:36:00,1.83112,1.83122,1.83109,1.83109,7000000.0
2007-04-25 22:37:00,1.83104,1.83109,1.83099,1.83109,28000000.0
2007-04-25 22:38:00,1.83085,1.83147,1.83085,1.831,10000000.0
2007-04-25 22:39:00,1.831,1.831,1.83088,1.83088,11000000.0
2007-04-25 22:40:00,1.83088,1.83089,1.8308,1.83087,9000000.0
2007-04-25 22:41:00,1.83081,1.83097,1.83081,1.83097,16000000.0
2007-04-25 22:42:00,1.83124,1.83126,1.83092,1.83092,9000000.0
2007-04-25 22:43:00,1.8309,1.8309,1.83073,1.83082,11000000.0
2007-04-25 22:44:00,1.83085,1.83097,1.83072,1.83072,8000000.0
2007-04-25 22:45:00,1.83064,1.83064,1.83012,1.83014,12000000.0
2007-04-25 22:46:00,1.83,1.83016,1.83,1.83016,9000000.0
2007-04-25 22:47:00,1.82998,1.83005,1.82986,1.82999,16000000.0
2007-04-25 22:48:00,1.82993,1.82996,1.82979,1.82979,11000000.0
2007-04-25 22:49:00,1.83003,1.83017,1.83,1.83,12000000.0
2007-04-25 22:50:00,1.83003,1.83003,1.82987,1.82987,16000000.0
2007-04-25 22:51:00,1.83,1.83,1.82982,1.82987,7000000.0
2007-04-25 22:52:00,1.82983,1.82983,1.82959,1.82975,5000000.0
2007-04-25 22:53:00,1.82956,1.8305,1.82956,1.83027,8000000.0
2007-04-25 22:54:00,1.82978,1.8299,1.82916,1.82916,7000000.0
2007-04-25 22:55:00,1.82927,1.82927,1.8291,1.82918,8000000.0
2007-04-25 22:56:00,1.82872,1.82901,1.82871,1.82896,8000000.0
2007-04-25 22:57:00,1.82842,1.82847,1.82823,1.82847,7000000.0
2007-04-25 22:58:00,1.82819,1.82819,1.82771,1.82771,7000000.0
2007-04-25 22:59:00,1.82776,1.82799,1.82766,1.82766,9000000.0
2007-04-25 23:00:00,1.82698,1.82698,1.82197,1.82247,12000000.0
2007-04-25 23:01:00,1.82466,1.83096,1.82466,1.83089,9000000.0
2007-04-25 23:02:00,1.8281,1.83107,1.8281,1.83107,7000000.0
2007-04-25 23:03:00,1.83056,1.83179,1.83006,1.83179,12000000.0
2007-04-25 23:04:00,1.83339,1.83339,1.83263,1.83339,9000000.0
2007-04-25 23:05:00,1.83335,1.83372,1.83297,1.83372,11000000.0
2007-04-25 23:06:00,1.83502,1.83596,1.83502,1.83582,5000000.0
2007-04-25 23:07:00,1.83543,1.83543,1.83447,1.83461,8000000.0
2007-04-25 23:08:00,1.8335,1.8335,1.83128,1.83163,15000000.0
2007-04-25 23:09:00,1.83205,1.83275,1.83205,1.83275,7000000.0
2007-04-25 23:10:00,1.832,1.83212,1.83196,1.832,8000000.0
2007-04-25 23:11:00,1.83114,1.83114,1.83018,1.83018,8000000.0
2007-04-25 23:12:00,1.83004,1.83024,1.83004,1.83015,8000000.0
2007-04-25 23:13:00,1.83015,1.83015,1.82884,1.82884,7000000.0
2007-04-25 23:14:00,1.8282,1.8282,1.82653,1.82653,9000000.0
2007-04-25 23:15:00,1.82648,1.82732,1.82648,1.82732,8000000.0
2007-04-25 23:16:00,1.82772,1.82849,1.82772,1.82849,7000000.0
2007-04-25 23:17:00,1.8284,1.82864,1.82829,1.82829,7000000.0
2007-04-25 23:18:00,1.82804,1.82804,1.82749,1.8277,7000000.0
2007-04-25 23:19:00,1.82766,1.82766,1.82725,1.82757,9000000.0
2007-04-25 23:20:00,1.82735,1.82735,1.82619,1.82624,9000000.0
2007-04-25 23:21:00,1.82688,1.82734,1.82688,1.82734,5000000.0
2007-04-25 23:22:00,1.82711,1.82711,1.82658,1.82663,7000000.0
2007-04-25 23:23:00,1.8266,1.8266,1.82597,1.82597,7000000.0
2007-04-25 23:24:00,1.826,1.82636,1.826,1.82631,9000000.0
2007-04-25 23:25:00,1.82674,1.82693,1.82639,1.82639,10000000.0
2007-04-25 23:26:00,1.82533,1.82641,1.82533,1.82641,5000000.0
2007-04-25 23:27:00,1.8266,1.82681,1.82638,1.82681,8000000.0
2007-04-25 23:28:00,1.82666,1.8267,1.82654,1.8266,7000000.0
2007-04-25 23:29:00,1.82641,1.82641,1.82607,1.82629,25000000.0
2007-04-25 23:30:00,1.82725,1.82749,1.82692,1.82692,7000000.0
2007-04-25 23:31:00,1.82722,1.82814,1.82722,1.82814,14000000.0
2007-04-25 23:32:00,1.82816,1.82829,1.82806,1.82806,9000000.0
2007-04-25 23:33:00,1.82783,1.82796,1.82773,1.82773,8000000.0
2007-04-25 23:34:00,1.82759,1.82789,1.82759,1.82789,6000000.0
2007-04-25 23:35:00,1.82774,1.82792,1.82737,1.82737,12000000.0
2007-04-25 23:36:00,1.8279,1.8279,1.82761,1.82771,9000000.0
2007-04-25 23:37:00,1.82772,1.82775,1.82735,1.82747,8000000.0
2007-04-25 23:38:00,1.82686,1.82686,1.82654,1.82667,8000000.0
2007-04-25 23:39:00,1.82654,1.82689,1.82647,1.82689,11000000.0
2007-04-25 23:40:00,1.82693,1.82693,1.8265,1.82666,21000000.0
2007-04-25 23:41:00,1.82664,1.82664,1.82625,1.82625,8000000.0
2007-04-25 23:42:00,1.82618,1.82637,1.82618,1.82637,19000000.0
2007-04-25 23:43:00,1.82631,1.82639,1.82614,1.82615,7000000.0
2007-04-25 23:44:00,1.82631,1.82634,1.82612,1.82614,8000000.0
2007-04-25 23:45:00,1.8264,1.82643,1.82632,1.82642,7000000.0
2007-04-25 23:46:00,1.82669,1.82669,1.82628,1.82628,8000000.0
2007-04-25 23:47:00,1.82603,1.82612,1.82595,1.82605,7000000.0
2007-04-25 23:48:00,1.82617,1.82623,1.82615,1.8262,8000000.0
2007-04-25 23:49:00,1.82624,1.82636,1.82616,1.82628,8000000.0
2007-04-25 23:50:00,1.82595,1.82602,1.82579,1.82579,8000000.0
2007-04-25 23:51:00,1.82584,1.82584,1.82564,1.82564,7000000.0
2007-04-25 23:52:00,1.82568,1.82569,1.82473,1.82473,7000000.0
2007-04-25 23:53:00,1.82448,1.82488,1.82448,1.8247,10000000.0
2007-04-25 23:54:00,1.82432,1.82513,1.82432,1.825,7000000.0
2007-04-25 23:55:00,1.82532,1.8261,1.82532,1.8261,9000000.0
2007-04-25 23:56:00,1.82606,1.8263,1.82601,1.82607,12000000.0
2007-04-25 23:57:00,1.82629,1.82653,1.82629,1.8265,6000000.0
2007-04-25 23:58:00,1.8267,1.82689,1.8267,1.82677,8000000.0
2007-04-25 23:59:00,1.82698,1.82707,1.82698,1.82702,4000000.0
2007-04-26 00:00:00,1.82699,1.82699,1.8266,1.82699,7000000.0
2007-04-26 00:01:00,1.82721,1.82721,1.82701,1.82708,8000000.0
2007-04-26 00:02:00,1.82698,1.82698,1.8266,1.82671,9000000.0
2007-04-26 00:03:00,1.82727,1.82749,1.82722,1.82722,8000000.0
2007-04-26 00:04:00,1.82696,1.82703,1.82694,1.82694,10000000.0
2007-04-26 00:05:00,1.82737,1.82745,1.82712,1.82712,9000000.0
2007-04-26 00:06:00,1.82707,1.82714,1.82696,1.82712,8000000.0
2007-04-26 00:07:00,1.82735,1.82748,1.82721,1.82748,9000000.0
2007-04-26 00:08:00,1.82725,1.82725,1.82718,1.8272,8000000.0
2007-04-26 00:09:00,1.82745,1.82783,1.82745,1.82783,9000000.0
2007-04-26 00:10:00,1.82776,1.82783,1.82771,1.82772,23000000.0
2007-04-26 00:11:00,1.82745,1.82745,1.82706,1.82717,11000000.0
2007-04-26 00:12:00,1.82692,1.82708,1.82677,1.82682,9000000.0
2007-04-26 00:13:00,1.8271,1.82711,1.82698,1.82698,6000000.0
2007-04-26 00:14:00,1.82686,1.82706,1.82686,1.82702,7000000.0
2007-04-26 00:15:00,1.82699,1.82699,1.82659,1.82692,6000000.0
2007-04-26 00:16:00,1.82682,1.82687,1.8268,1.82687,9000000.0
2007-04-26 00:17:00,1.8269,1.82706,1.82682,1.82682,7000000.0
2007-04-26 00:18:00,1.82657,1.82657,1.82614,1.82614,8000000.0
2007-04-26 00:19:00,1.82569,1.82581,1.82553,1.82553,11000000.0
2007-04-26 00:20:00,1.82562,1.82562,1.82544,1.82544,9000000.0
2007-04-26 00:21:00,1.82521,1.82541,1.82516,1.82541,8000000.0
2007-04-26 00:22:00,1.82521,1.82521,1.8247,1.8247,8000000.0
2007-04-26 00:23:00,1.82489,1.82518,1.82489,1.82518,7000000.0
2007-04-26 00:24:00,1.82502,1.82502,1.82484,1.82484,8000000.0
2007-04-26 00:25:00,1.82472,1.82474,1.82469,1.8247,11000000.0
2007-04-26 00:26:00,1.82492,1.82518,1.82467,1.82518,7000000.0
2007-04-26 00:27:00,1.82475,1.82486,1.82474,1.82486,10000000.0
2007-04-26 00:28:00,1.82515,1.82579,1.82515,1.82565,8000000.0
2007-04-26 00:29:00,1.82691,1.82706,1.82691,1.82706,2000000.0
2007-04-26 00:30:00,1.82966,1.83153,1.82966,1.83108,7000000.0
2007-04-26 00:31:00,1.82984,1.82984,1.82801,1.82873,7000000.0
2007-04-26 00:32:00,1.82918,1.82932,1.82892,1.82908,7000000.0
2007-04-26 00:33:00,1.82897,1.82897,1.82879,1.82888,4000000.0
2007-04-26 00:34:00,1.8291,1.82958,1.8291,1.82938,23000000.0
2007-04-26 00:35:00,1.82934,1.83046,1.82933,1.83046,7000000.0
2007-04-26 00:36:00,1.83072,1.83088,1.83066,1.83068,5000000.0
2007-04-26 00:37:00,1.83033,1.83033,1.82925,1.82925,6000000.0
2007-04-26 00:38:00,1.8286,1.82861,1.82831,1.82861,7000000.0
2007-04-26 00:39:00,1.82879,1.82899,1.82878,1.82899,7000000.0
2007-04-26 00:40:00,1.8289,1.82945,1.8289,1.82945,7000000.0
2007-04-26 00:41:00,1.83013,1.83016,1.82932,1.82944,8000000.0
2007-04-26 00:42:00,1.82953,1.82963,1.82945,1.82953,8000000.0
2007-04-26 00:43:00,1.8294,1.8294,1.82894,1.82894,7000000.0
2007-04-26 00:44:00,1.82884,1.82884,1.82809,1.82859,11000000.0
2007-04-26 00:45:00,1.82853,1.8289,1.82849,1.8289,7000000.0
2007-04-26 00:46:00,1.82969,1.83047,1.82969,1.83038,10000000.0
2007-04-26 00:47:00,1.83037,1.83043,1.83024,1.83043,7000000.0
2007-04-26 00:48:00,1.83054,1.83088,1.83054,1.83062,8000000.0
2007-04-26 00:49:00,1.83044,1.83044,1.83014,1.83032,10000000.0
2007-04-26 00:50:00,1.83009,1.83018,1.83002,1.83002,10000000.0
2007-04-26 00:51:00,1.83016,1.83027,1.83012,1.83027,8000000.0
2007-04-26 00:52:00,1.83034,1.83043,1.82992,1.82992,7000000.0
2007-04-26 00:53:00,1.83016,1.83042,1.82996,1.83006,11000000.0
2007-04-26 00:54:00,1.83054,1.8311,1.83054,1.8311,10000000.0
2007-04-26 00:55:00,1.83124,1.83124,1.83109,1.83118,7000000.0
2007-04-26 00:56:00,1.83105,1.83105,1.83077,1.83077,11000000.0
2007-04-26 00:57:00,1.83069,1.83069,1.83026,1.83026,8000000.0
2007-04-26 00:58:00,1.83008,1.83025,1.83008,1.83025,10000000.0
2007-04-26 00:59:00,1.83035,1.83093,1.83035,1.83093,7000000.0
2007-04-26 01:00:00,1.83099,1.83099,1.83076,1.83089,19000000.0
2007-04-26 01:01:00,1.83061,1.83063,1.83001,1.83001,12000000.0
2007-04-26 01:02:00,1.82967,1.82993,1.82966,1.82987,8000000.0
2007-04-26 01:03:00,1.8303,1.83054,1.83024,1.83033,7000000.0
2007-04-26 01:04:00,1.83033,1.83046,1.83011,1.83034,8000000.0
2007-04-26 01:05:00,1.8304,1.83135,1.8304,1.83135,7000000.0
2007-04-26 01:06:00,1.8317,1.8321,1.8317,1.83205,8000000.0
2007-04-26 01:07:00,1.83196,1.83242,1.83189,1.83242,11000000.0
2007-04-26 01:08:00,1.83265,1.83287,1.83263,1.83285,10000000.0
2007-04-26 01:09:00,1.83309,1.83335,1.8329,1.83319,8000000.0
2007-04-26 01:10:00,1.83313,1.83331,1.83304,1.83318,10000000.0
2007-04-26 01:11:00,1.83334,1.83334,1.83247,1.83247,11000000.0
2007-04-26 01:12:00,1.83252,1.8327,1.83252,1.8327,8000000.0
2007-04-26 01:13:00,1.83267,1.83267,1.83233,1.83233,8000000.0
2007-04-26 01:14:00,1.8324,1.83311,1.8324,1.83311,10000000.0
2007-04-26 01:15:00,1.8334,1.83356,1.83324,1.83356,10000000.0
2007-04-26 01:16:00,1.83331,1.83331,1.8332,1.8332,8000000.0
2007-04-26 01:17:00,1.83321,1.83355,1.83311,1.83311,11000000.0
2007-04-26 01:18:00,1.83336,1.83337,1.83311,1.83328,10000000.0
2007-04-26 01:19:00,1.83334,1.83341,1.8333,1.8333,11000000.0
2007-04-26 01:20:00,1.83334,1.83334,1.83294,1.83294,13000000.0
2007-04-26 01:21:00,1.83292,1.83301,1.83291,1.83301,7000000.0
2007-04-26 01:22:00,1.83291,1.83299,1.83279,1.83284,7000000.0
2007-04-26 01:23:00,1.83202,1.83202,1.83162,1.83168,8000000.0
2007-04-26 01:24:00,1.83156,1.83156,1.83084,1.83084,7000000.0
2007-04-26 01:25:00,1.83062,1.83077,1.83051,1.83051,6000000.0
2007-04-26 01:26:00,1.83053,1.83109,1.83053,1.83109,14000000.0
2007-04-26 01:27:00,1.83119,1.83216,1.83106,1.83216,15000000.0
2007-04-26 01:28:00,1.83225,1.83225,1.83202,1.83202,9000000.0
2007-04-26 01:29:00,1.832,1.83215,1.83194,1.83213,6000000.0
2007-04-26 01:30:00,1.83219,1.83219,1.83199,1.83199,10000000.0
2007-04-26 01:32:00,1.83202,1.83207,1.83191,1.83204,18000000.0
2007-04-26 01:33:00,1.83217,1.83224,1.83217,1.83222,6000000.0
2007-04-26 01:34:00,1.83225,1.83228,1.83212,1.83212,16000000.0
2007-04-26 01:35:00,1.83201,1.83201,1.83175,1.83175,8000000.0
2007-04-26 01:36:00,1.83154,1.83154,1.8314,1.8314,9000000.0
2007-04-26 01:37:00,1.8313,1.83134,1.8311,1.83125,7000000.0
2007-04-26 01:38:00,1.83131,1.83166,1.83131,1.83153,12000000.0
2007-04-26 01:39:00,1.83187,1.83214,1.83171,1.83182,12000000.0
2007-04-26 01:40:00,1.83197,1.832,1.83177,1.83177,7000000.0
2007-04-26 01:41:00,1.83174,1.83198,1.83174,1.83191,11000000.0
2007-04-26 01:42:00,1.83193,1.83201,1.83193,1.83195,7000000.0
2007-04-26 01:43:00,1.83194,1.83194,1.83152,1.83184,8000000.0
2007-04-26 01:44:00,1.832,1.83206,1.8319,1.8319,7000000.0
2007-04-26 01:45:00,1.83157,1.8316,1.8315,1.8316,7000000.0
2007-04-26 01:46:00,1.83192,1.83206,1.83189,1.83191,7000000.0
2007-04-26 01:48:00,1.83192,1.83205,1.8319,1.83205,7000000.0
2007-04-26 01:49:00,1.8323,1.8323,1.83216,1.83216,8000000.0
2007-04-26 01:50:00,1.83213,1.83216,1.83207,1.83214,10000000.0
2007-04-26 01:51:00,1.83216,1.83232,1.83212,1.83232,16000000.0
2007-04-26 01:52:00,1.83231,1.83236,1.83231,1.83234,13000000.0
2007-04-26 01:53:00,1.8318,1.8318,1.83177,1.83178,7000000.0
2007-04-26 01:54:00,1.83235,1.83245,1.83228,1.83245,9000000.0
2007-04-26 01:55:00,1.83218,1.83218,1.83191,1.83202,6000000.0
2007-04-26 01:56:00,1.83193,1.83193,1.8317,1.83193,17000000.0
2007-04-26 01:57:00,1.83181,1.83223,1.83181,1.83206,13000000.0
2007-04-26 01:58:00,1.83197,1.83209,1.83182,1.83209,10000000.0
2007-04-26 01:59:00,1.83207,1.8321,1.83185,1.8321,7000000.0
2007-04-26 02:00:00,1.83201,1.83201,1.83164,1.83184,10000000.0
2007-04-26 02:01:00,1.83088,1.831,1.8308,1.8309,8000000.0
2007-04-26 02:02:00,1.83194,1.83194,1.83132,1.83132,5000000.0
2007-04-26 02:03:00,1.83071,1.8308,1.82887,1.8307,10000000.0
2007-04-26 02:04:00,1.83091,1.83146,1.83091,1.83144,8000000.0
2007-04-26 02:05:00,1.8312,1.83144,1.83104,1.83111,10000000.0
2007-04-26 02:06:00,1.83118,1.83118,1.83044,1.83044,10000000.0
2007-04-26 02:07:00,1.83035,1.83059,1.83035,1.83042,8000000.0
2007-04-26 02:08:00,1.83044,1.83054,1.8304,1.8304,8000000.0
2007-04-26 02:09:00,1.8303,1.83055,1.8303,1.83039,7000000.0
2007-04-26 02:10:00,1.83018,1.8303,1.82975,1.82975,9000000.0
2007-04-26 02:11:00,1.82991,1.83001,1.82966,1.82966,8000000.0
2007-04-26 02:12:00,1.82966,1.82977,1.82957,1.82977,8000000.0
2007-04-26 02:13:00,1.82972,1.82972,1.82923,1.82923,7000000.0
2007-04-26 02:14:00,1.82901,1.82901,1.82853,1.82853,9000000.0
2007-04-26 02:15:00,1.82827,1.82875,1.82827,1.82875,8000000.0
2007-04-26 02:16:00,1.8287,1.8287,1.82854,1.82854,8000000.0
2007-04-26 02:17:00,1.82853,1.82853,1.82845,1.8285,6000000.0
2007-04-26 02:18:00,1.82816,1.82821,1.82798,1.82798,7000000.0
2007-04-26 02:19:00,1.82803,1.82815,1.82783,1.82815,11000000.0
2007-04-26 02:20:00,1.82837,1.82853,1.82836,1.82836,6000000.0
2007-04-26 02:21:00,1.82835,1.82843,1.82824,1.82824,7000000.0
2007-04-26 02:22:00,1.82829,1.82829,1.8281,1.82821,8000000.0
2007-04-26 02:23:00,1.82821,1.82821,1.82815,1.82815,10000000.0
2007-04-26 02:24:00,1.82812,1.82819,1.82807,1.82807,11000000.0
2007-04-26 02:25:00,1.82786,1.82786,1.82739,1.82764,11000000.0
2007-04-26 02:26:00,1.82773,1.82773,1.82752,1.82761,8000000.0
2007-04-26 02:27:00,1.82788,1.82812,1.82779,1.828,9000000.0
2007-04-26 02:28:00,1.82812,1.82818,1.82802,1.82818,10000000.0
2007-04-26 02:29:00,1.82829,1.82836,1.82813,1.82836,7000000.0
2007-04-26 02:30:00,1.8281,1.82815,1.82807,1.82811,5000000.0
2007-04-26 02:31:00,1.82822,1.82831,1.82819,1.82827,8000000.0
2007-04-26 02:32:00,1.82836,1.82848,1.82832,1.82838,8000000.0
2007-04-26 02:33:00,1.82743,1.82768,1.82743,1.82768,8000000.0
2007-04-26 02:34:00,1.82839,1.82844,1.82825,1.82834,7000000.0
2007-04-26 02:35:00,1.82812,1.82812,1.82799,1.82803,11000000.0
2007-04-26 02:36:00,1.82773,1.82806,1.82773,1.828,7000000.0
2007-04-26 02:37:00,1.82814,1.82822,1.8281,1.82822,7000000.0
2007-04-26 02:38:00,1.82803,1.82823,1.82803,1.82823,7000000.0
2007-04-26 02:39:00,1.82818,1.82846,1.82818,1.82835,8000000.0
2007-04-26 02:40:00,1.8283,1.82835,1.82827,1.82827,7000000.0
2007-04-26 02:41:00,1.82845,1.82845,1.82828,1.82828,8000000.0
2007-04-26 02:42:00,1.82842,1.82853,1.82827,1.82853,3000000.0
2007-04-26 02:43:00,1.82863,1.8287,1.82854,1.8287,9000000.0
2007-04-26 02:44:00,1.82783,1.82869,1.82783,1.82827,5000000.0
2007-04-26 02:45:00,1.82853,1.8287,1.82849,1.8287,8000000.0
2007-04-26 02:46:00,1.82886,1.82923,1.82872,1.82923,8000000.0
2007-04-26 02:47:00,1.82946,1.82946,1.82914,1.82933,9000000.0
2007-04-26 02:48:00,1.82978,1.82978,1.82919,1.82919,8000000.0
2007-04-26 02:49:00,1.82906,1.8293,1.82897,1.82902,11000000.0
2007-04-26 02:50:00,1.82921,1.82926,1.82909,1.82909,7000000.0
2007-04-26 02:51:00,1.82905,1.82937,1.82896,1.82937,8000000.0
2007-04-26 02:52:00,1.82924,1.82931,1.82904,1.82925,6000000.0
2007-04-26 02:53:00,1.82903,1.82903,1.82883,1.82883,8000000.0
2007-04-26 02:54:00,1.82874,1.82877,1.82861,1.82877,8000000.0
2007-04-26 02:55:00,1.82864,1.82864,1.82842,1.8285,8000000.0
2007-04-26 02:56:00,1.82865,1.82865,1.82851,1.82851,7000000.0
2007-04-26 02:57:00,1.82852,1.82854,1.82831,1.82845,8000000.0
2007-04-26 02:58:00,1.82784,1.82813,1.82784,1.82813,9000000.0
2007-04-26 02:59:00,1.82823,1.82824,1.82804,1.82824,9000000.0
2007-04-26 03:00:00,1.82821,1.82821,1.82764,1.82764,6000000.0
2007-04-26 03:01:00,1.8275,1.82751,1.82722,1.82722,8000000.0
2007-04-26 03:02:00,1.82722,1.82737,1.82698,1.82707,8000000.0
2007-04-26 03:03:00,1.82743,1.8277,1.82743,1.82766,7000000.0
2007-04-26 03:04:00,1.82762,1.82767,1.82729,1.82755,7000000.0
2007-04-26 03:05:00,1.82703,1.82741,1.82703,1.82704,8000000.0
2007-04-26 03:06:00,1.82767,1.82767,1.82692,1.82692,8000000.0
2007-04-26 03:07:00,1.82741,1.82751,1.82721,1.82721,8000000.0
2007-04-26 03:08:00,1.82716,1.82721,1.82699,1.82713,5000000.0
2007-04-26 03:09:00,1.82658,1.82658,1.82642,1.82653,8000000.0
2007-04-26 03:10:00,1.82612,1.82635,1.82612,1.82613,7000000.0
2007-04-26 03:11:00,1.82606,1.82606,1.82583,1.82594,10000000.0
2007-04-26 03:12:00,1.82618,1.82624,1.82612,1.82616,7000000.0
2007-04-26 03:13:00,1.82619,1.82622,1.82596,1.82596,11000000.0
2007-04-26 03:14:00,1.82603,1.82624,1.82603,1.8262,11000000.0
2007-04-26 03:15:00,1.82623,1.82623,1.82604,1.82623,7000000.0
2007-04-26 03:16:00,1.82592,1.82596,1.82545,1.82596,7000000.0
2007-04-26 03:17:00,1.82615,1.82655,1.82597,1.82655,11000000.0
2007-04-26 03:18:00,1.82648,1.82661,1.82634,1.82661,10000000.0
2007-04-26 03:19:00,1.8267,1.82673,1.82651,1.82665,8000000.0
2007-04-26 03:20:00,1.82685,1.82755,1.82685,1.82755,7000000.0
2007-04-26 03:21:00,1.82747,1.82764,1.82704,1.82764,7000000.0
2007-04-26 03:22:00,1.82774,1.82774,1.82714,1.82714,7000000.0
2007-04-26 03:23:00,1.82692,1.82708,1.82678,1.82708,7000000.0
2007-04-26 03:24:00,1.82716,1.82732,1.82534,1.82721,8000000.0
2007-04-26 03:25:00,1.82722,1.82745,1.82722,1.82741,8000000.0
2007-04-26 03:26:00,1.82728,1.82728,1.82689,1.82692,7000000.0
2007-04-26 03:27:00,1.8271,1.8271,1.82689,1.82692,8000000.0
2007-04-26 03:28:00,1.82702,1.82752,1.82702,1.82752,10000000.0
2007-04-26 03:29:00,1.82726,1.82751,1.82709,1.82722,11000000.0
2007-04-26 03:30:00,1.82738,1.82744,1.82724,1.82724,5000000.0
2007-04-26 03:31:00,1.82727,1.82765,1.82727,1.82765,9000000.0
2007-04-26 03:32:00,1.82774,1.82783,1.82771,1.82783,3000000.0
2007-04-26 03:33:00,1.8278,1.82789,1.82776,1.82781,7000000.0
2007-04-26 03:34:00,1.82772,1.82772,1.8275,1.8275,8000000.0
2007-04-26 03:35:00,1.8273,1.82768,1.8273,1.82767,10000000.0
2007-04-26 03:36:00,1.82781,1.82787,1.82779,1.82787,5000000.0
2007-04-26 03:37:00,1.82777,1.82778,1.82737,1.82737,9000000.0
2007-04-26 03:38:00,1.82732,1.82747,1.82725,1.82747,7000000.0
2007-04-26 03:39:00,1.82741,1.82741,1.82705,1.82705,8000000.0
2007-04-26 03:40:00,1.82737,1.82778,1.82716,1.82778,7000000.0
2007-04-26 03:41:00,1.82783,1.82783,1.82746,1.82746,10000000.0
2007-04-26 03:42:00,1.82638,1.82714,1.82626,1.82646,10000000.0
2007-04-26 03:43:00,1.82672,1.82705,1.8263,1.82705,10000000.0
2007-04-26 03:44:00,1.82727,1.82742,1.82722,1.82737,8000000.0
2007-04-26 03:45:00,1.82735,1.82735,1.82635,1.82635,8000000.0
2007-04-26 03:46:00,1.82757,1.82771,1.82757,1.82771,7000000.0
2007-04-26 03:47:00,1.82769,1.82769,1.8272,1.8272,7000000.0
2007-04-26 03:48:00,1.82731,1.82743,1.8273,1.8273,5000000.0
2007-04-26 03:50:00,1.82728,1.82728,1.82714,1.82725,8000000.0
2007-04-26 03:52:00,1.82728,1.82752,1.82728,1.82748,8000000.0
2007-04-26 03:53:00,1.82762,1.82795,1.82752,1.82752,10000000.0
2007-04-26 03:54:00,1.82731,1.82731,1.82714,1.82714,2000000.0
2007-04-26 03:55:00,1.82701,1.82701,1.82673,1.82691,7000000.0
2007-04-26 03:56:00,1.82696,1.82715,1.82686,1.82715,7000000.0
2007-04-26 03:57:00,1.82703,1.82712,1.82694,1.82697,8000000.0
2007-04-26 03:58:00,1.8266,1.8266,1.82646,1.82646,2000000.0
2007-04-26 03:59:00,1.82635,1.82635,1.82559,1.82559,7000000.0
2007-04-26 04:00:00,1.82627,1.82632,1.82601,1.82616,6000000.0
2007-04-26 04:01:00,1.82606,1.82617,1.82587,1.82617,7000000.0
2007-04-26 04:02:00,1.8263,1.82639,1.82607,1.82607,8000000.0
2007-04-26 04:03:00,1.82616,1.82647,1.82616,1.82626,8000000.0
2007-04-26 04:04:00,1.82617,1.8263,1.82595,1.82595,8000000.0
2007-04-26 04:05:00,1.82611,1.82622,1.8259,1.82592,6000000.0
2007-04-26 04:06:00,1.82579,1.82603,1.82579,1.82598,9000000.0
2007-04-26 04:07:00,1.82603,1.82603,1.82577,1.82599,11000000.0
2007-04-26 04:08:00,1.82656,1.82697,1.82656,1.82678,7000000.0
2007-04-26 04:09:00,1.82688,1.82694,1.82683,1.82694,7000000.0
2007-04-26 04:10:00,1.82698,1.82715,1.82696,1.82715,10000000.0
2007-04-26 04:11:00,1.82698,1.82701,1.82646,1.82648,7000000.0
2007-04-26 04:12:00,1.82718,1.82718,1.82678,1.82712,8000000.0
2007-04-26 04:13:00,1.82705,1.82713,1.82693,1.82693,8000000.0
2007-04-26 04:14:00,1.82707,1.82717,1.82707,1.82717,2000000.0
2007-04-26 04:15:00,1.82644,1.82687,1.82644,1.82687,7000000.0
2007-04-26 04:16:00,1.82704,1.82704,1.82684,1.82699,7000000.0
2007-04-26 04:17:00,1.82695,1.82707,1.82687,1.82707,7000000.0
2007-04-26 04:18:00,1.82635,1.82668,1.82635,1.82668,8000000.0
2007-04-26 04:19:00,1.82708,1.82708,1.82689,1.82703,8000000.0
2007-04-26 04:20:00,1.82689,1.82707,1.82674,1.82693,10000000.0
2007-04-26 04:21:00,1.82652,1.82652,1.82588,1.82613,8000000.0
2007-04-26 04:22:00,1.82645,1.82659,1.82636,1.82636,9000000.0
2007-04-26 04:23:00,1.82619,1.82625,1.8261,1.82623,7000000.0
2007-04-26 04:24:00,1.82623,1.8266,1.82623,1.8266,9000000.0
2007-04-26 04:25:00,1.82659,1.82659,1.82619,1.82619,7000000.0
2007-04-26 04:26:00,1.82614,1.82629,1.82611,1.82611,7000000.0
2007-04-26 04:27:00,1.8261,1.82619,1.82607,1.82617,8000000.0
2007-04-26 04:28:00,1.8263,1.82634,1.82577,1.82577,7000000.0
2007-04-26 04:29:00,1.82618,1.82633,1.82618,1.82633,8000000.0
2007-04-26 04:30:00,1.82642,1.82654,1.82627,1.82654,9000000.0
2007-04-26 04:31:00,1.82652,1.82652,1.82628,1.82628,10000000.0
2007-04-26 04:32:00,1.82622,1.82632,1.82598,1.82625,9000000.0
2007-04-26 04:33:00,1.82607,1.82621,1.8254,1.82592,8000000.0
2007-04-26 04:34:00,1.82628,1.82641,1.82624,1.82635,7000000.0
2007-04-26 04:35:00,1.82589,1.82635,1.82589,1.82632,7000000.0
2007-04-26 04:36:00,1.82636,1.82645,1.82618,1.82618,6000000.0
2007-04-26 04:37:00,1.8263,1.82635,1.82621,1.82621,11000000.0
2007-04-26 04:38:00,1.82626,1.8263,1.82613,1.82613,9000000.0
2007-04-26 04:39:00,1.82605,1.82605,1.82541,1.82541,9000000.0
2007-04-26 04:40:00,1.82513,1.82523,1.82508,1.82509,9000000.0
2007-04-26 04:41:00,1.82498,1.82501,1.82492,1.825,8000000.0
2007-04-26 04:42:00,1.82486,1.82522,1.82468,1.82522,7000000.0
2007-04-26 04:43:00,1.82524,1.82557,1.82507,1.82528,11000000.0
2007-04-26 04:44:00,1.82582,1.82582,1.82552,1.82557,9000000.0
2007-04-26 04:45:00,1.8256,1.8256,1.82519,1.82537,8000000.0
2007-04-26 04:46:00,1.82528,1.82528,1.82488,1.82488,6000000.0
2007-04-26 04:47:00,1.82431,1.82431,1.82382,1.82382,7000000.0
2007-04-26 04:48:00,1.82394,1.82505,1.82394,1.82505,7000000.0
2007-04-26 04:49:00,1.82532,1.82532,1.82453,1.82469,11000000.0
2007-04-26 04:50:00,1.82431,1.82446,1.82431,1.82441,9000000.0
2007-04-26 04:51:00,1.82447,1.8246,1.82439,1.82451,7000000.0
2007-04-26 04:52:00,1.8244,1.82479,1.82436,1.82479,10000000.0
2007-04-26 04:53:00,1.82448,1.82469,1.82431,1.82431,9000000.0
2007-04-26 04:54:00,1.82463,1.82477,1.8245,1.82477,7000000.0
2007-04-26 04:55:00,1.82485,1.825,1.82485,1.825,8000000.0
2007-04-26 04:56:00,1.82468,1.82468,1.82411,1.82411,7000000.0
2007-04-26 04:57:00,1.82391,1.82413,1.82391,1.82413,8000000.0
2007-04-26 04:58:00,1.82503,1.82506,1.82496,1.82506,8000000.0
2007-04-26 04:59:00,1.82503,1.82503,1.8247,1.8248,8000000.0
2007-04-26 05:00:00,1.82497,1.82497,1.82477,1.82477,7000000.0
2007-04-26 05:01:00,1.82454,1.82454,1.82402,1.82402,7000000.0
2007-04-26 05:02:00,1.82437,1.8245,1.82429,1.82441,7000000.0
2007-04-26 05:03:00,1.82371,1.82427,1.82356,1.82427,7000000.0
2007-04-26 05:04:00,1.82408,1.82444,1.82408,1.82444,7000000.0
2007-04-26 05:05:00,1.82423,1.82455,1.82422,1.82455,8000000.0
2007-04-26 05:06:00,1.8246,1.82474,1.82457,1.82464,7000000.0
2007-04-26 05:07:00,1.82467,1.82482,1.82456,1.82482,8000000.0
2007-04-26 05:08:00,1.82471,1.82498,1.82471,1.82488,10000000.0
2007-04-26 05:09:00,1.82506,1.82506,1.82483,1.82483,7000000.0
2007-04-26 05:10:00,1.82472,1.82472,1.82451,1.82451,7000000.0
2007-04-26 05:11:00,1.82462,1.82496,1.82458,1.82492,8000000.0
2007-04-26 05:12:00,1.8251,1.82547,1.8251,1.82537,11000000.0
2007-04-26 05:13:00,1.82568,1.8257,1.82554,1.82558,8000000.0
2007-04-26 05:14:00,1.82561,1.82561,1.82536,1.82558,11000000.0
2007-04-26 05:15:00,1.82557,1.82585,1.82557,1.8257,11000000.0
2007-04-26 05:16:00,1.82581,1.82581,1.82534,1.82534,9000000.0
2007-04-26 05:17:00,1.82518,1.82545,1.82518,1.82523,8000000.0
2007-04-26 05:18:00,1.82527,1.82527,1.82502,1.82502,8000000.0
2007-04-26 05:19:00,1.825,1.825,1.82481,1.82495,7000000.0
2007-04-26 05:20:00,1.82512,1.82512,1.8248,1.82492,10000000.0
2007-04-26 05:21:00,1.82488,1.82488,1.82464,1.82468,8000000.0
2007-04-26 05:22:00,1.82452,1.82465,1.82425,1.82425,7000000.0
2007-04-26 05:23:00,1.82426,1.82438,1.82426,1.82435,10000000.0
2007-04-26 05:24:00,1.82442,1.82451,1.82423,1.82437,7000000.0
2007-04-26 05:25:00,1.82447,1.82457,1.82447,1.82452,7000000.0
2007-04-26 05:26:00,1.82445,1.82445,1.82413,1.8242,7000000.0
2007-04-26 05:27:00,1.82317,1.82341,1.82313,1.82337,8000000.0
2007-04-26 05:28:00,1.82432,1.82447,1.8243,1.82436,9000000.0
2007-04-26 05:29:00,1.82423,1.82423,1.82404,1.82417,7000000.0
2007-04-26 05:30:00,1.82418,1.82418,1.82395,1.82395,6000000.0
2007-04-26 05:31:00,1.82409,1.82409,1.82384,1.82394,8000000.0
2007-04-26 05:32:00,1.82378,1.82378,1.82352,1.82366,6000000.0
2007-04-26 05:33:00,1.82391,1.82402,1.82377,1.82377,9000000.0
2007-04-26 05:34:00,1.8242,1.82435,1.82419,1.82435,5000000.0
2007-04-26 05:35:00,1.8244,1.8244,1.82395,1.82395,7000000.0
2007-04-26 05:36:00,1.82421,1.82438,1.82421,1.82428,6000000.0
2007-04-26 05:37:00,1.82446,1.82474,1.82439,1.82474,7000000.0
2007-04-26 05:38:00,1.82449,1.82458,1.82449,1.82458,5000000.0
2007-04-26 05:39:00,1.82465,1.82474,1.82463,1.82473,7000000.0
2007-04-26 05:40:00,1.82489,1.82513,1.82466,1.82513,8000000.0
2007-04-26 05:41:00,1.82495,1.82503,1.82482,1.82482,8000000.0
2007-04-26 05:42:00,1.82497,1.82525,1.82497,1.82513,7000000.0
2007-04-26 05:43:00,1.8251,1.8251,1.82477,1.82486,9000000.0
2007-04-26 05:44:00,1.82487,1.82515,1.82487,1.82504,8000000.0
2007-04-26 05:45:00,1.82507,1.82532,1.82489,1.82497,11000000.0
2007-04-26 05:46:00,1.82494,1.82496,1.82461,1.82461,8000000.0
2007-04-26 05:47:00,1.82476,1.82518,1.82476,1.82518,8000000.0
2007-04-26 05:48:00,1.82519,1.82535,1.82511,1.82535,7000000.0
2007-04-26 05:49:00,1.825,1.82524,1.825,1.82513,8000000.0
2007-04-26 05:50:00,1.82504,1.82508,1.82488,1.82505,9000000.0
2007-04-26 05:51:00,1.82455,1.8252,1.82454,1.8252,8000000.0
2007-04-26 05:52:00,1.82535,1.8255,1.82535,1.82548,8000000.0
2007-04-26 05:53:00,1.82484,1.82506,1.82484,1.82506,7000000.0
2007-04-26 05:54:00,1.82504,1.82518,1.82487,1.82487,10000000.0
2007-04-26 05:55:00,1.82509,1.82509,1.82419,1.82419,8000000.0
2007-04-26 05:56:00,1.82479,1.82479,1.82443,1.82448,8000000.0
2007-04-26 05:57:00,1.82467,1.82506,1.82462,1.82506,8000000.0
2007-04-26 05:58:00,1.8251,1.82516,1.82488,1.82516,9000000.0
2007-04-26 05:59:00,1.82467,1.82467,1.82438,1.82453,10000000.0
2007-04-26 06:00:00,1.8242,1.82432,1.82396,1.8241,8000000.0
2007-04-26 06:01:00,1.82405,1.82414,1.82401,1.82401,7000000.0
2007-04-26 06:02:00,1.82433,1.82471,1.82433,1.82433,6000000.0
2007-04-26 06:03:00,1.82421,1.82443,1.82419,1.82436,8000000.0
2007-04-26 06:04:00,1.82452,1.8249,1.82452,1.8249,7000000.0
2007-04-26 06:05:00,1.82477,1.82497,1.82462,1.82497,7000000.0
2007-04-26 06:06:00,1.82476,1.82479,1.82457,1.82469,8000000.0
2007-04-26 06:07:00,1.82487,1.8251,1.82487,1.82503,7000000.0
2007-04-26 06:08:00,1.82491,1.8251,1.82472,1.82472,7000000.0
2007-04-26 06:09:00,1.82477,1.82479,1.82468,1.82478,8000000.0
2007-04-26 06:10:00,1.82477,1.82512,1.82476,1.82512,8000000.0
2007-04-26 06:11:00,1.82506,1.82516,1.82505,1.82511,8000000.0
2007-04-26 06:12:00,1.82502,1.82502,1.82475,1.82475,8000000.0
2007-04-26 06:13:00,1.82468,1.82491,1.82467,1.8249,8000000.0
2007-04-26 06:14:00,1.82526,1.82531,1.82495,1.82495,7000000.0
2007-04-26 06:15:00,1.8249,1.8249,1.82465,1.82465,8000000.0
2007-04-26 06:16:00,1.82481,1.82484,1.82481,1.82484,5000000.0
2007-04-26 06:17:00,1.82472,1.82512,1.82472,1.82504,7000000.0
2007-04-26 06:18:00,1.82475,1.82475,1.82429,1.82457,9000000.0
2007-04-26 06:19:00,1.82438,1.82438,1.82412,1.82412,7000000.0
2007-04-26 06:20:00,1.82431,1.82453,1.82431,1.82453,10000000.0
2007-04-26 06:21:00,1.82441,1.82476,1.82441,1.82457,8000000.0
2007-04-26 06:22:00,1.82446,1.82455,1.82426,1.82449,8000000.0
2007-04-26 06:23:00,1.82445,1.82471,1.82443,1.82465,8000000.0
2007-04-26 06:24:00,1.82463,1.82463,1.82426,1.82437,11000000.0
2007-04-26 06:25:00,1.82441,1.82441,1.8242,1.82435,11000000.0
2007-04-26 06:26:00,1.82438,1.82455,1.82427,1.82447,11000000.0
2007-04-26 06:27:00,1.82438,1.82448,1.82438,1.82438,7000000.0
2007-04-26 06:28:00,1.82488,1.82488,1.82477,1.82482,8000000.0
2007-04-26 06:29:00,1.82433,1.82433,1.82415,1.82422,8000000.0
2007-04-26 06:30:00,1.82411,1.82465,1.82401,1.82465,8000000.0
2007-04-26 06:31:00,1.82489,1.82492,1.82447,1.82452,7000000.0
2007-04-26 06:32:00,1.82438,1.82443,1.82404,1.82404,6000000.0
2007-04-26 06:33:00,1.82417,1.82445,1.82417,1.82445,7000000.0
2007-04-26 06:34:00,1.82451,1.82451,1.82446,1.82446,7000000.0
2007-04-26 06:35:00,1.82431,1.82435,1.8242,1.82428,11000000.0
2007-04-26 06:36:00,1.82425,1.82425,1.82417,1.82417,4000000.0
2007-04-26 06:37:00,1.82414,1.82427,1.82406,1.82427,10000000.0
2007-04-26 06:38:00,1.82415,1.8242,1.82405,1.8242,10000000.0
2007-04-26 06:39:00,1.82432,1.82442,1.8242,1.82422,11000000.0
2007-04-26 06:40:00,1.82442,1.82442,1.82411,1.82411,7000000.0
2007-04-26 06:41:00,1.82412,1.82412,1.82373,1.82373,7000000.0
2007-04-26 06:42:00,1.82329,1.82329,1.82316,1.82316,2000000.0
2007-04-26 06:43:00,1.82293,1.82307,1.82292,1.82307,7000000.0
2007-04-26 06:44:00,1.82351,1.8238,1.82351,1.82366,8000000.0
2007-04-26 06:45:00,1.824,1.82417,1.82395,1.82417,8000000.0
2007-04-26 06:46:00,1.82418,1.82418,1.82389,1.82416,10000000.0
2007-04-26 06:47:00,1.82415,1.82434,1.82415,1.82423,8000000.0
2007-04-26 06:48:00,1.82429,1.82429,1.8237,1.8237,7000000.0
2007-04-26 06:49:00,1.82366,1.8239,1.82366,1.82388,8000000.0
2007-04-26 06:50:00,1.82392,1.82392,1.82383,1.8239,3000000.0
2007-04-26 06:51:00,1.82401,1.82401,1.82381,1.82389,10000000.0
2007-04-26 06:52:00,1.82405,1.82405,1.82392,1.82404,8000000.0
2007-04-26 06:53:00,1.82382,1.82406,1.82382,1.8239,8000000.0
2007-04-26 06:54:00,1.82397,1.82397,1.82397,1.82397,1000000.0
2007-04-26 06:55:00,1.82382,1.82382,1.82325,1.82325,7000000.0
2007-04-26 06:56:00,1.82301,1.8232,1.82289,1.82289,8000000.0
2007-04-26 06:57:00,1.82312,1.82329,1.82312,1.82328,7000000.0
2007-04-26 06:58:00,1.82347,1.82347,1.82321,1.82332,7000000.0
2007-04-26 06:59:00,1.82332,1.82343,1.82327,1.82343,7000000.0
2007-04-26 07:00:00,1.82335,1.8234,1.82329,1.82329,7000000.0
2007-04-26 07:01:00,1.82332,1.82337,1.82321,1.82337,7000000.0
2007-04-26 07:02:00,1.82337,1.82337,1.82322,1.82322,7000000.0
2007-04-26 07:03:00,1.82353,1.82359,1.82345,1.82359,7000000.0
2007-04-26 07:04:00,1.82311,1.82368,1.82311,1.82367,8000000.0
2007-04-26 07:05:00,1.82364,1.82365,1.82345,1.82365,11000000.0
2007-04-26 07:06:00,1.82321,1.82368,1.82321,1.82331,11000000.0
2007-04-26 07:07:00,1.82318,1.82335,1.82317,1.82335,11000000.0
2007-04-26 07:08:00,1.82347,1.82365,1.82347,1.82352,9000000.0
2007-04-26 07:09:00,1.82414,1.82443,1.82414,1.82426,8000000.0
2007-04-26 07:10:00,1.82412,1.82421,1.82392,1.82392,7000000.0
2007-04-26 07:11:00,1.82389,1.82389,1.82357,1.8237,10000000.0
2007-04-26 07:12:00,1.82407,1.82421,1.82407,1.82421,7000000.0
2007-04-26 07:13:00,1.82392,1.82421,1.82392,1.82421,8000000.0
2007-04-26 07:14:00,1.82414,1.8242,1.82412,1.82412,7000000.0
2007-04-26 07:15:00,1.82403,1.82403,1.82343,1.82399,10000000.0
2007-04-26 07:16:00,1.82407,1.82437,1.82407,1.82428,8000000.0
2007-04-26 07:17:00,1.82377,1.82432,1.82377,1.82387,11000000.0
2007-04-26 07:18:00,1.82435,1.8244,1.82429,1.82429,8000000.0
2007-04-26 07:19:00,1.82443,1.8245,1.82435,1.82435,8000000.0
2007-04-26 07:20:00,1.82433,1.82433,1.82403,1.82415,9000000.0
2007-04-26 07:21:00,1.8241,1.82415,1.82399,1.82415,10000000.0
2007-04-26 07:22:00,1.82411,1.82426,1.82405,1.82426,11000000.0
2007-04-26 07:23:00,1.82428,1.82432,1.82398,1.82432,7000000.0
2007-04-26 07:24:00,1.82332,1.82431,1.82332,1.82352,9000000.0
2007-04-26 07:25:00,1.82438,1.82438,1.82418,1.82418,8000000.0
2007-04-26 07:26:00,1.82412,1.82412,1.8239,1.82402,7000000.0
2007-04-26 07:27:00,1.82407,1.82426,1.82401,1.82426,7000000.0
2007-04-26 07:28:00,1.82433,1.82446,1.82415,1.82446,7000000.0
2007-04-26 07:29:00,1.82411,1.82455,1.82411,1.82452,8000000.0
2007-04-26 07:30:00,1.82445,1.8246,1.82445,1.82457,8000000.0
2007-04-26 07:31:00,1.82467,1.82483,1.82467,1.82478,7000000.0
2007-04-26 07:32:00,1.82424,1.82454,1.82388,1.82424,9000000.0
2007-04-26 07:33:00,1.82478,1.82478,1.82452,1.82452,8000000.0
2007-04-26 07:34:00,1.82408,1.82408,1.8238,1.8238,11000000.0
2007-04-26 07:35:00,1.82395,1.82439,1.82395,1.82439,8000000.0
2007-04-26 07:36:00,1.8247,1.82496,1.8247,1.82496,7000000.0
2007-04-26 07:37:00,1.82483,1.82488,1.82451,1.82451,7000000.0
2007-04-26 07:38:00,1.82456,1.82456,1.82432,1.82448,11000000.0
2007-04-26 07:39:00,1.8245,1.82451,1.82442,1.82445,7000000.0
2007-04-26 07:40:00,1.82437,1.82447,1.82419,1.82419,8000000.0
2007-04-26 07:41:00,1.82444,1.82447,1.82428,1.82428,9000000.0
2007-04-26 07:42:00,1.82433,1.82456,1.82415,1.82449,11000000.0
2007-04-26 07:43:00,1.82463,1.82498,1.82463,1.82498,7000000.0
2007-04-26 07:44:00,1.82558,1.82596,1.82558,1.82577,7000000.0
2007-04-26 07:45:00,1.82543,1.82567,1.82541,1.82567,7000000.0
2007-04-26 07:46:00,1.82527,1.82578,1.82527,1.82578,6000000.0
2007-04-26 07:47:00,1.82572,1.82584,1.82562,1.82584,7000000.0
2007-04-26 07:48:00,1.82659,1.82715,1.82659,1.82684,8000000.0
2007-04-26 07:49:00,1.82674,1.8269,1.8264,1.8264,8000000.0
2007-04-26 07:50:00,1.82631,1.8264,1.82616,1.82616,7000000.0
2007-04-26 07:51:00,1.82599,1.82608,1.82588,1.82605,8000000.0
2007-04-26 07:52:00,1.82611,1.82621,1.82604,1.82612,10000000.0
2007-04-26 07:53:00,1.82607,1.82617,1.82589,1.82609,11000000.0
2007-04-26 07:54:00,1.82598,1.82622,1.82565,1.82617,9000000.0
2007-04-26 07:55:00,1.8263,1.8263,1.82585,1.82601,9000000.0
2007-04-26 07:56:00,1.82604,1.82604,1.82573,1.82584,9000000.0
2007-04-26 07:57:00,1.826,1.8261,1.82589,1.82602,7000000.0
2007-04-26 07:58:00,1.82636,1.82636,1.82547,1.82583,7000000.0
2007-04-26 07:59:00,1.82584,1.82588,1.82548,1.82579,7000000.0
2007-04-26 08:00:00,1.8257,1.82593,1.8257,1.82581,8000000.0
2007-04-26 08:01:00,1.82594,1.82594,1.82568,1.82592,10000000.0
2007-04-26 08:02:00,1.82612,1.82627,1.82612,1.82626,7000000.0
2007-04-26 08:03:00,1.82617,1.82653,1.82617,1.82651,8000000.0
2007-04-26 08:04:00,1.82654,1.82668,1.82618,1.82618,8000000.0
2007-04-26 08:05:00,1.82619,1.82644,1.82619,1.82644,8000000.0
2007-04-26 08:06:00,1.82608,1.82608,1.82582,1.82588,6000000.0
2007-04-26 08:07:00,1.82603,1.82603,1.82578,1.82578,7000000.0
2007-04-26 08:08:00,1.82636,1.82642,1.82614,1.82614,7000000.0
2007-04-26 08:09:00,1.82607,1.82617,1.82594,1.82607,7000000.0
2007-04-26 08:10:00,1.82621,1.82629,1.82606,1.82629,7000000.0
2007-04-26 08:11:00,1.82641,1.82641,1.82621,1.82621,8000000.0
2007-04-26 08:12:00,1.82668,1.82668,1.82572,1.82572,9000000.0
2007-04-26 08:13:00,1.82587,1.82609,1.82587,1.82597,7000000.0
2007-04-26 08:14:00,1.8255,1.82555,1.82539,1.82552,9000000.0
2007-04-26 08:15:00,1.82515,1.82515,1.82443,1.82464,8000000.0
2007-04-26 08:16:00,1.82461,1.82461,1.82432,1.8244,11000000.0
2007-04-26 08:17:00,1.82443,1.82483,1.82443,1.82478,7000000.0
2007-04-26 08:18:00,1.82433,1.82453,1.82421,1.82453,9000000.0
2007-04-26 08:19:00,1.8243,1.82495,1.8243,1.82495,7000000.0
2007-04-26 08:20:00,1.82475,1.82494,1.82453,1.82453,8000000.0
2007-04-26 08:21:00,1.8244,1.8244,1.8241,1.8241,8000000.0
2007-04-26 08:22:00,1.82413,1.82437,1.82413,1.82437,8000000.0
2007-04-26 08:23:00,1.82444,1.82461,1.82441,1.82461,7000000.0
2007-04-26 08:24:00,1.8243,1.82477,1.8243,1.82477,7000000.0
2007-04-26 08:25:00,1.82488,1.82516,1.82488,1.82516,8000000.0
2007-04-26 08:26:00,1.82525,1.82534,1.82495,1.82495,7000000.0
2007-04-26 08:27:00,1.82548,1.82632,1.82548,1.82628,10000000.0
2007-04-26 08:28:00,1.82659,1.82674,1.82653,1.82674,7000000.0
2007-04-26 08:29:00,1.82642,1.82645,1.82621,1.82621,10000000.0
2007-04-26 08:30:00,1.82631,1.82631,1.82612,1.82625,7000000.0
2007-04-26 08:31:00,1.82631,1.82645,1.8262,1.82626,10000000.0
2007-04-26 08:32:00,1.82613,1.82635,1.82613,1.82633,8000000.0
2007-04-26 08:33:00,1.82629,1.82669,1.82621,1.82669,7000000.0
2007-04-26 08:34:00,1.82705,1.82705,1.82686,1.82688,9000000.0
2007-04-26 08:35:00,1.82676,1.82701,1.82671,1.82701,9000000.0
2007-04-26 08:36:00,1.82698,1.82698,1.82671,1.82673,8000000.0
2007-04-26 08:37:00,1.82657,1.82673,1.82645,1.82651,9000000.0
2007-04-26 08:38:00,1.82643,1.82653,1.82636,1.82644,10000000.0
2007-04-26 08:39:00,1.82632,1.82634,1.82618,1.82621,11000000.0
2007-04-26 08:40:00,1.82624,1.8264,1.82619,1.82627,8000000.0
2007-04-26 08:41:00,1.82642,1.82712,1.82642,1.82712,11000000.0
2007-04-26 08:42:00,1.82712,1.82725,1.8269,1.82725,10000000.0
2007-04-26 08:43:00,1.82753,1.8279,1.82753,1.8279,8000000.0
2007-04-26 08:44:00,1.82787,1.82823,1.82787,1.82812,10000000.0
2007-04-26 08:45:00,1.82799,1.82808,1.82781,1.82784,8000000.0
2007-04-26 08:46:00,1.82781,1.82823,1.8265,1.82823,8000000.0
2007-04-26 08:47:00,1.82832,1.8285,1.8283,1.8285,7000000.0
2007-04-26 08:48:00,1.82853,1.82853,1.82824,1.82825,8000000.0
2007-04-26 08:49:00,1.82768,1.82768,1.82724,1.82742,11000000.0
2007-04-26 08:50:00,1.82754,1.8277,1.82754,1.82765,7000000.0
2007-04-26 08:51:00,1.82753,1.82753,1.82734,1.82734,8000000.0
2007-04-26 08:52:00,1.82733,1.82733,1.82722,1.82724,9000000.0
2007-04-26 08:53:00,1.82724,1.82724,1.82643,1.82686,8000000.0
2007-04-26 08:54:00,1.82679,1.82694,1.82679,1.82694,8000000.0
2007-04-26 08:55:00,1.82699,1.82699,1.82672,1.82672,8000000.0
2007-04-26 08:56:00,1.8263,1.82654,1.82616,1.82654,7000000.0
2007-04-26 08:57:00,1.82651,1.82651,1.82628,1.82641,8000000.0
2007-04-26 08:58:00,1.82626,1.82628,1.82614,1.82625,7000000.0
2007-04-26 08:59:00,1.82629,1.8265,1.82629,1.82643,7000000.0
2007-04-26 09:00:00,1.82642,1.8266,1.82642,1.8266,8000000.0
2007-04-26 09:01:00,1.827,1.82708,1.82684,1.82708,9000000.0
2007-04-26 09:02:00,1.82721,1.82737,1.82721,1.82737,10000000.0
2007-04-26 09:03:00,1.82723,1.82732,1.827,1.827,7000000.0
2007-04-26 09:04:00,1.8272,1.82851,1.8272,1.82851,7000000.0
2007-04-26 09:05:00,1.82855,1.82884,1.82855,1.82869,7000000.0
2007-04-26 09:06:00,1.82858,1.82897,1.82858,1.82897,11000000.0
2007-04-26 09:07:00,1.8288,1.8288,1.82843,1.82854,8000000.0
2007-04-26 09:08:00,1.82848,1.82851,1.82806,1.82806,7000000.0
2007-04-26 09:09:00,1.82785,1.82792,1.82756,1.82764,11000000.0
2007-04-26 09:10:00,1.82742,1.82742,1.82697,1.82697,7000000.0
2007-04-26 09:11:00,1.82694,1.82694,1.8266,1.8266,9000000.0
2007-04-26 09:12:00,1.82672,1.82709,1.82672,1.82709,8000000.0
2007-04-26 09:13:00,1.827,1.82704,1.82687,1.82692,9000000.0
2007-04-26 09:14:00,1.8271,1.82767,1.8271,1.82767,11000000.0
2007-04-26 09:15:00,1.82777,1.82795,1.82777,1.82789,7000000.0
2007-04-26 09:16:00,1.82803,1.82803,1.82766,1.82785,8000000.0
2007-04-26 09:17:00,1.82784,1.82825,1.82768,1.82825,11000000.0
2007-04-26 09:18:00,1.82826,1.82826,1.82805,1.82814,8000000.0
2007-04-26 09:19:00,1.82824,1.82824,1.82807,1.82823,7000000.0
2007-04-26 09:20:00,1.8283,1.82925,1.82826,1.82925,7000000.0
2007-04-26 09:21:00,1.82925,1.82925,1.82893,1.82893,8000000.0
2007-04-26 09:22:00,1.82877,1.82892,1.82871,1.82892,8000000.0
2007-04-26 09:23:00,1.82859,1.82864,1.82843,1.82864,7000000.0
2007-04-26 09:24:00,1.82834,1.82841,1.82811,1.82841,8000000.0
2007-04-26 09:25:00,1.82838,1.82841,1.82828,1.82837,7000000.0
2007-04-26 09:26:00,1.82877,1.82905,1.82877,1.82886,11000000.0
2007-04-26 09:27:00,1.82867,1.82867,1.82831,1.82851,11000000.0
2007-04-26 09:28:00,1.8284,1.82863,1.8284,1.82863,9000000.0
2007-04-26 09:29:00,1.82881,1.82915,1.82881,1.82915,8000000.0
2007-04-26 09:30:00,1.82902,1.82902,1.82878,1.82886,7000000.0
2007-04-26 09:31:00,1.8285,1.82875,1.8285,1.82859,7000000.0
2007-04-26 09:32:00,1.82843,1.82843,1.82822,1.8283,7000000.0
2007-04-26 09:33:00,1.8283,1.82836,1.82822,1.82829,8000000.0
2007-04-26 09:34:00,1.82831,1.82849,1.82831,1.82849,7000000.0
2007-04-26 09:35:00,1.82859,1.82865,1.82836,1.82836,10000000.0
2007-04-26 09:36:00,1.82781,1.82787,1.82684,1.82684,8000000.0
2007-04-26 09:37:00,1.82675,1.8273,1.82675,1.8273,11000000.0
2007-04-26 09:38:00,1.82702,1.82712,1.82524,1.82697,11000000.0
2007-04-26 09:39:00,1.8268,1.82683,1.82663,1.82663,7000000.0
2007-04-26 09:40:00,1.82641,1.82643,1.82622,1.82622,9000000.0
2007-04-26 09:41:00,1.82639,1.82653,1.82628,1.82628,8000000.0
2007-04-26 09:42:00,1.82624,1.82628,1.82589,1.82611,10000000.0
2007-04-26 09:43:00,1.82652,1.82694,1.82646,1.82689,11000000.0
2007-04-26 09:44:00,1.82673,1.82673,1.82637,1.8265,8000000.0
2007-04-26 09:45:00,1.82665,1.82681,1.82652,1.82652,7000000.0
2007-04-26 09:46:00,1.82637,1.82648,1.82613,1.82631,11000000.0
2007-04-26 09:47:00,1.8265,1.82659,1.82631,1.82659,9000000.0
2007-04-26 09:48:00,1.82647,1.82653,1.82639,1.82639,7000000.0
2007-04-26 09:49:00,1.82592,1.82618,1.82592,1.82613,11000000.0
2007-04-26 09:50:00,1.82609,1.82651,1.82596,1.82651,8000000.0
2007-04-26 09:51:00,1.82696,1.82729,1.82688,1.82729,8000000.0
2007-04-26 09:52:00,1.82709,1.82722,1.82705,1.82708,8000000.0
2007-04-26 09:53:00,1.82688,1.82691,1.82666,1.82675,10000000.0
2007-04-26 09:54:00,1.82674,1.82707,1.82673,1.82705,10000000.0
2007-04-26 09:55:00,1.82712,1.82717,1.827,1.82717,8000000.0
2007-04-26 09:56:00,1.82718,1.82761,1.82718,1.82761,10000000.0
2007-04-26 09:57:00,1.82745,1.82775,1.82745,1.82775,8000000.0
2007-04-26 09:58:00,1.82787,1.82787,1.82749,1.82749,8000000.0
2007-04-26 09:59:00,1.82733,1.82751,1.82721,1.82745,10000000.0
2007-04-26 10:00:00,1.82777,1.82792,1.82771,1.82776,10000000.0
2007-04-26 10:01:00,1.82785,1.82795,1.82776,1.82782,10000000.0
2007-04-26 10:02:00,1.8278,1.8278,1.8275,1.82763,10000000.0
2007-04-26 10:03:00,1.82766,1.82802,1.82766,1.82802,7000000.0
2007-04-26 10:04:00,1.82825,1.82825,1.82813,1.82815,7000000.0
2007-04-26 10:05:00,1.82834,1.82857,1.82834,1.82857,11000000.0
2007-04-26 10:06:00,1.82864,1.82865,1.82845,1.82847,7000000.0
2007-04-26 10:07:00,1.8283,1.8283,1.828,1.82813,7000000.0
2007-04-26 10:08:00,1.82797,1.82818,1.82794,1.82818,7000000.0
2007-04-26 10:09:00,1.82818,1.8282,1.82809,1.82811,7000000.0
2007-04-26 10:10:00,1.82809,1.82815,1.82799,1.82803,7000000.0
2007-04-26 10:11:00,1.82798,1.82798,1.82767,1.82767,7000000.0
2007-04-26 10:12:00,1.82764,1.82789,1.82745,1.82789,8000000.0
2007-04-26 10:13:00,1.82798,1.82814,1.82798,1.82807,8000000.0
2007-04-26 10:14:00,1.82821,1.82821,1.82807,1.82818,7000000.0
2007-04-26 10:15:00,1.82649,1.82805,1.82649,1.82805,10000000.0
2007-04-26 10:16:00,1.82816,1.82819,1.82806,1.82815,7000000.0
2007-04-26 10:17:00,1.82804,1.82804,1.82784,1.82796,11000000.0
2007-04-26 10:18:00,1.82794,1.82802,1.82784,1.82784,8000000.0
2007-04-26 10:19:00,1.82808,1.82808,1.82792,1.82796,9000000.0
2007-04-26 10:20:00,1.82782,1.82782,1.82757,1.82779,7000000.0
2007-04-26 10:21:00,1.82768,1.82768,1.8275,1.82755,8000000.0
2007-04-26 10:22:00,1.82736,1.82745,1.82729,1.82745,7000000.0
2007-04-26 10:23:00,1.82715,1.82743,1.82715,1.82743,7000000.0
2007-04-26 10:24:00,1.82745,1.82745,1.82707,1.82722,7000000.0
2007-04-26 10:25:00,1.8275,1.82756,1.82733,1.82749,9000000.0
2007-04-26 10:26:00,1.82743,1.82773,1.82729,1.82743,11000000.0
2007-04-26 10:27:00,1.82731,1.82748,1.82715,1.82748,8000000.0
2007-04-26 10:28:00,1.82731,1.82747,1.82704,1.82747,9000000.0
2007-04-26 10:29:00,1.82751,1.82755,1.82719,1.82755,8000000.0
2007-04-26 10:30:00,1.82753,1.82769,1.82753,1.82763,8000000.0
2007-04-26 10:31:00,1.82766,1.82773,1.82748,1.82765,7000000.0
2007-04-26 10:32:00,1.82673,1.82704,1.82636,1.82636,9000000.0
2007-04-26 10:33:00,1.82761,1.82767,1.82755,1.82765,7000000.0
2007-04-26 10:34:00,1.8275,1.8275,1.82716,1.82722,7000000.0
2007-04-26 10:35:00,1.82718,1.82718,1.82651,1.82654,7000000.0
2007-04-26 10:36:00,1.82675,1.82681,1.82655,1.82665,8000000.0
2007-04-26 10:37:00,1.82652,1.82668,1.82631,1.82631,8000000.0
2007-04-26 10:38:00,1.82638,1.82648,1.82622,1.82648,10000000.0
2007-04-26 10:39:00,1.82633,1.82646,1.82609,1.82646,8000000.0
2007-04-26 10:40:00,1.82647,1.82652,1.82626,1.82636,7000000.0
2007-04-26 10:41:00,1.82626,1.82665,1.82626,1.8265,9000000.0
2007-04-26 10:42:00,1.82652,1.82665,1.82636,1.82664,7000000.0
2007-04-26 10:43:00,1.82728,1.82764,1.82724,1.82764,10000000.0
2007-04-26 10:44:00,1.8277,1.82794,1.8277,1.82794,7000000.0
2007-04-26 10:45:00,1.82802,1.82817,1.82781,1.82781,8000000.0
2007-04-26 10:46:00,1.82786,1.82876,1.82786,1.82876,8000000.0
2007-04-26 10:47:00,1.82889,1.82901,1.82873,1.82892,7000000.0
2007-04-26 10:48:00,1.82944,1.82978,1.82944,1.82978,8000000.0
2007-04-26 10:49:00,1.82977,1.82977,1.82942,1.82948,9000000.0
2007-04-26 10:50:00,1.82936,1.82936,1.82917,1.82918,8000000.0
2007-04-26 10:51:00,1.82915,1.82927,1.82904,1.82927,9000000.0
2007-04-26 10:52:00,1.82917,1.82931,1.82905,1.82931,8000000.0
2007-04-26 10:53:00,1.82911,1.8294,1.82911,1.8294,9000000.0
2007-04-26 10:54:00,1.82946,1.82946,1.8293,1.8293,10000000.0
2007-04-26 10:55:00,1.82932,1.82936,1.82914,1.82914,7000000.0
2007-04-26 10:56:00,1.82909,1.82992,1.8277,1.82959,7000000.0
2007-04-26 10:57:00,1.82941,1.82954,1.82941,1.82945,8000000.0
2007-04-26 10:58:00,1.82965,1.83,1.82965,1.83,7000000.0
2007-04-26 10:59:00,1.83014,1.83085,1.83014,1.83085,11000000.0
2007-04-26 11:00:00,1.83099,1.83155,1.82998,1.82998,7000000.0
2007-04-26 11:01:00,1.8311,1.8311,1.83082,1.83087,8000000.0
2007-04-26 11:02:00,1.83075,1.83128,1.83075,1.83127,7000000.0
2007-04-26 11:03:00,1.83137,1.83149,1.8313,1.83133,11000000.0
2007-04-26 11:04:00,1.83145,1.83145,1.83071,1.83071,11000000.0
2007-04-26 11:05:00,1.83058,1.83103,1.83058,1.83103,7000000.0
2007-04-26 11:06:00,1.83099,1.83105,1.83086,1.83086,8000000.0
2007-04-26 11:07:00,1.83087,1.83099,1.83082,1.83082,7000000.0
2007-04-26 11:08:00,1.83087,1.83105,1.83087,1.83087,9000000.0
2007-04-26 11:09:00,1.83096,1.83113,1.8309,1.83113,8000000.0
2007-04-26 11:10:00,1.83118,1.83137,1.83092,1.83137,8000000.0
2007-04-26 11:11:00,1.83135,1.83154,1.83135,1.83149,10000000.0
2007-04-26 11:12:00,1.83158,1.83189,1.83158,1.83189,7000000.0
2007-04-26 11:13:00,1.83154,1.83154,1.8312,1.83146,11000000.0
2007-04-26 11:14:00,1.8316,1.83179,1.8316,1.83171,11000000.0
2007-04-26 11:15:00,1.83176,1.83182,1.83159,1.83166,7000000.0
2007-04-26 11:16:00,1.83167,1.8318,1.83167,1.83174,7000000.0
2007-04-26 11:17:00,1.83164,1.83164,1.83118,1.83131,7000000.0
2007-04-26 11:18:00,1.83141,1.83141,1.83108,1.83136,10000000.0
2007-04-26 11:19:00,1.8313,1.83168,1.83126,1.83168,11000000.0
2007-04-26 11:20:00,1.83201,1.83205,1.8319,1.83203,8000000.0
2007-04-26 11:21:00,1.83192,1.8323,1.8319,1.8323,7000000.0
2007-04-26 11:22:00,1.83226,1.83226,1.83202,1.83225,8000000.0
2007-04-26 11:23:00,1.83226,1.83245,1.83215,1.83245,8000000.0
2007-04-26 11:24:00,1.83267,1.8338,1.83267,1.8338,7000000.0
2007-04-26 11:25:00,1.83491,1.8353,1.83491,1.83496,8000000.0
2007-04-26 11:26:00,1.83507,1.83562,1.83477,1.83562,11000000.0
2007-04-26 11:27:00,1.83655,1.83882,1.83655,1.83882,8000000.0
2007-04-26 11:28:00,1.83964,1.83964,1.83808,1.83808,7000000.0
2007-04-26 11:29:00,1.83719,1.83719,1.83653,1.83653,8000000.0
2007-04-26 11:30:00,1.83693,1.83775,1.83693,1.83775,7000000.0
2007-04-26 11:31:00,1.8383,1.8384,1.83795,1.83795,11000000.0
2007-04-26 11:32:00,1.83724,1.83724,1.83644,1.83681,11000000.0
2007-04-26 11:33:00,1.83692,1.83705,1.83663,1.83705,7000000.0
2007-04-26 11:34:00,1.8363,1.8363,1.83608,1.83608,7000000.0
2007-04-26 11:35:00,1.83634,1.8368,1.83634,1.83652,10000000.0
2007-04-26 11:36:00,1.83611,1.83646,1.83594,1.83636,8000000.0
2007-04-26 11:37:00,1.83578,1.83598,1.83544,1.83544,8000000.0
2007-04-26 11:38:00,1.83533,1.83535,1.83521,1.83524,9000000.0
2007-04-26 11:39:00,1.83501,1.83517,1.83484,1.83484,9000000.0
2007-04-26 11:40:00,1.83493,1.83493,1.83465,1.83485,11000000.0
2007-04-26 11:41:00,1.83489,1.83533,1.83465,1.83533,11000000.0
2007-04-26 11:42:00,1.83551,1.83622,1.83549,1.83622,11000000.0
2007-04-26 11:43:00,1.83619,1.83663,1.83619,1.83663,7000000.0
2007-04-26 11:44:00,1.83692,1.83734,1.83692,1.83734,7000000.0
2007-04-26 11:45:00,1.83709,1.83719,1.83697,1.83703,11000000.0
2007-04-26 11:46:00,1.8366,1.8366,1.83626,1.83626,7000000.0
2007-04-26 11:47:00,1.83593,1.8361,1.83593,1.83603,9000000.0
2007-04-26 11:48:00,1.83553,1.83572,1.83526,1.83572,10000000.0
2007-04-26 11:49:00,1.83568,1.83568,1.83541,1.8355,7000000.0
2007-04-26 11:50:00,1.83562,1.83641,1.83562,1.83641,7000000.0
2007-04-26 11:51:00,1.83675,1.83688,1.8364,1.8364,8000000.0
2007-04-26 11:52:00,1.83631,1.83658,1.83631,1.83658,10000000.0
2007-04-26 11:53:00,1.83704,1.8376,1.83688,1.8376,10000000.0
2007-04-26 11:54:00,1.83738,1.83783,1.83738,1.83782,9000000.0
2007-04-26 11:55:00,1.83753,1.83753,1.83742,1.83743,8000000.0
2007-04-26 11:56:00,1.83728,1.83733,1.83721,1.8373,11000000.0
2007-04-26 11:57:00,1.83757,1.83769,1.83727,1.83727,8000000.0
2007-04-26 11:58:00,1.83738,1.83738,1.83664,1.83664,9000000.0
2007-04-26 11:59:00,1.8368,1.83706,1.83673,1.83706,7000000.0
2007-04-26 12:00:00,1.83828,1.83903,1.83828,1.83903,7000000.0
2007-04-26 12:01:00,1.83939,1.83939,1.83901,1.83901,10000000.0
2007-04-26 12:02:00,1.83906,1.83927,1.83903,1.83927,10000000.0
2007-04-26 12:03:00,1.83928,1.83945,1.83918,1.83945,7000000.0
2007-04-26 12:04:00,1.83891,1.83897,1.83863,1.8387,9000000.0
2007-04-26 12:05:00,1.83852,1.83864,1.83834,1.83864,11000000.0
2007-04-26 12:06:00,1.83863,1.83888,1.83862,1.83865,7000000.0
2007-04-26 12:07:00,1.83898,1.83955,1.83898,1.83955,7000000.0
2007-04-26 12:08:00,1.83963,1.8397,1.8394,1.8394,9000000.0
2007-04-26 12:09:00,1.8394,1.83944,1.83858,1.83858,8000000.0
2007-04-26 12:10:00,1.83856,1.83856,1.83736,1.83736,8000000.0
2007-04-26 12:11:00,1.83719,1.83737,1.83716,1.83716,7000000.0
2007-04-26 12:12:00,1.83679,1.83679,1.83652,1.83667,7000000.0
2007-04-26 12:13:00,1.83695,1.83698,1.83655,1.83655,10000000.0
2007-04-26 12:14:00,1.8365,1.83671,1.83622,1.83671,8000000.0
2007-04-26 12:15:00,1.83675,1.83687,1.8365,1.83664,8000000.0
2007-04-26 12:16:00,1.83675,1.83675,1.83643,1.83643,8000000.0
2007-04-26 12:17:00,1.83649,1.83675,1.83649,1.8365,8000000.0
2007-04-26 12:18:00,1.83618,1.83635,1.83601,1.83601,11000000.0
2007-04-26 12:19:00,1.83552,1.83612,1.83552,1.83612,9000000.0
2007-04-26 12:20:00,1.83589,1.83589,1.83558,1.83587,10000000.0
2007-04-26 12:21:00,1.83589,1.83619,1.83419,1.83419,7000000.0
2007-04-26 12:22:00,1.83606,1.83625,1.83591,1.83625,8000000.0
2007-04-26 12:23:00,1.83628,1.8367,1.83628,1.83659,7000000.0
2007-04-26 12:24:00,1.83622,1.83674,1.83587,1.83667,7000000.0
2007-04-26 12:25:00,1.83676,1.8368,1.83659,1.8368,9000000.0
2007-04-26 12:26:00,1.83668,1.83674,1.83666,1.83666,8000000.0
2007-04-26 12:27:00,1.8366,1.8366,1.83628,1.83628,10000000.0
2007-04-26 12:28:00,1.83635,1.83637,1.83615,1.83625,9000000.0
2007-04-26 12:29:00,1.83624,1.83624,1.83598,1.83619,9000000.0
2007-04-26 12:30:00,1.8361,1.8361,1.83567,1.83569,7000000.0
2007-04-26 12:31:00,1.83565,1.83574,1.83552,1.8356,11000000.0
2007-04-26 12:32:00,1.83568,1.83594,1.83568,1.83585,7000000.0
2007-04-26 12:33:00,1.83601,1.83608,1.83518,1.83518,7000000.0
2007-04-26 12:34:00,1.83521,1.83547,1.83521,1.83547,7000000.0
2007-04-26 12:35:00,1.8354,1.83548,1.8354,1.83547,8000000.0
2007-04-26 12:36:00,1.83553,1.83555,1.8354,1.8354,8000000.0
2007-04-26 12:37:00,1.83536,1.83596,1.83536,1.83593,9000000.0
2007-04-26 12:38:00,1.83629,1.8364,1.83608,1.83632,8000000.0
2007-04-26 12:39:00,1.83615,1.83615,1.83582,1.83582,9000000.0
2007-04-26 12:40:00,1.83597,1.83627,1.83597,1.83625,7000000.0
2007-04-26 12:41:00,1.83604,1.83604,1.83584,1.83586,8000000.0
2007-04-26 12:42:00,1.83585,1.83598,1.83585,1.83593,9000000.0
2007-04-26 12:43:00,1.83578,1.83578,1.83546,1.83546,9000000.0
2007-04-26 12:44:00,1.83575,1.83606,1.83574,1.83606,8000000.0
2007-04-26 12:45:00,1.8363,1.83659,1.83609,1.83657,10000000.0
2007-04-26 12:46:00,1.83655,1.83655,1.83618,1.83618,9000000.0
2007-04-26 12:47:00,1.83613,1.83617,1.83598,1.83609,10000000.0
2007-04-26 12:48:00,1.83578,1.83601,1.83578,1.83584,11000000.0
2007-04-26 12:49:00,1.83611,1.83631,1.83595,1.83595,7000000.0
2007-04-26 12:50:00,1.83592,1.83605,1.83585,1.83598,7000000.0
2007-04-26 12:51:00,1.83582,1.83591,1.83573,1.83589,8000000.0
2007-04-26 12:52:00,1.83597,1.83597,1.83549,1.83568,11000000.0
2007-04-26 12:53:00,1.83554,1.83554,1.83541,1.83547,8000000.0
2007-04-26 12:54:00,1.8353,1.83554,1.8353,1.83542,7000000.0
2007-04-26 12:55:00,1.83524,1.83561,1.83523,1.83561,8000000.0
2007-04-26 12:56:00,1.83594,1.83615,1.83594,1.83615,7000000.0
2007-04-26 12:57:00,1.83604,1.83604,1.83575,1.83575,7000000.0
2007-04-26 12:58:00,1.83561,1.83567,1.83541,1.83561,8000000.0
2007-04-26 12:59:00,1.83571,1.83581,1.83563,1.83581,7000000.0
2007-04-26 13:00:00,1.83582,1.83588,1.83573,1.83588,8000000.0
2007-04-26 13:01:00,1.83576,1.83599,1.83576,1.83596,8000000.0
2007-04-26 13:02:00,1.836,1.83615,1.83596,1.836,7000000.0
2007-04-26 13:03:00,1.8359,1.83641,1.8359,1.83641,8000000.0
2007-04-26 13:04:00,1.83667,1.83718,1.83667,1.83671,7000000.0
2007-04-26 13:05:00,1.83655,1.83688,1.83638,1.83688,8000000.0
2007-04-26 13:06:00,1.83687,1.83687,1.83661,1.83666,7000000.0
2007-04-26 13:07:00,1.83673,1.83681,1.83657,1.83681,7000000.0
2007-04-26 13:08:00,1.83661,1.8367,1.83642,1.8367,10000000.0
2007-04-26 13:09:00,1.83593,1.83659,1.83573,1.83654,7000000.0
2007-04-26 13:10:00,1.8365,1.83657,1.8364,1.83655,9000000.0
2007-04-26 13:11:00,1.83662,1.83662,1.83616,1.83619,8000000.0
2007-04-26 13:12:00,1.83589,1.83636,1.83586,1.83636,8000000.0
2007-04-26 13:13:00,1.83621,1.83622,1.83597,1.8361,9000000.0
2007-04-26 13:14:00,1.83578,1.83583,1.83559,1.83583,7000000.0
2007-04-26 13:15:00,1.8359,1.83611,1.8359,1.83611,8000000.0
2007-04-26 13:16:00,1.83634,1.83643,1.8362,1.8362,8000000.0
2007-04-26 13:17:00,1.83638,1.83643,1.83611,1.83643,9000000.0
2007-04-26 13:18:00,1.83636,1.83636,1.83597,1.83616,10000000.0
2007-04-26 13:19:00,1.83606,1.83606,1.83593,1.83596,8000000.0
2007-04-26 13:20:00,1.83618,1.83622,1.83607,1.83615,8000000.0
2007-04-26 13:21:00,1.83614,1.83653,1.83614,1.83653,7000000.0
2007-04-26 13:22:00,1.83685,1.83699,1.83672,1.83692,11000000.0
2007-04-26 13:23:00,1.83677,1.83714,1.83673,1.83714,8000000.0
2007-04-26 13:24:00,1.8376,1.83801,1.8376,1.83801,7000000.0
2007-04-26 13:25:00,1.83774,1.83803,1.83774,1.83803,11000000.0
2007-04-26 13:26:00,1.83813,1.83822,1.83808,1.83808,10000000.0
2007-04-26 13:27:00,1.83823,1.83846,1.83822,1.83846,8000000.0
2007-04-26 13:28:00,1.83849,1.83849,1.83836,1.83838,21000000.0
2007-04-26 13:29:00,1.83828,1.83828,1.838,1.8382,17000000.0
2007-04-26 13:30:00,1.83815,1.83815,1.83803,1.83803,7000000.0
2007-04-26 13:31:00,1.83767,1.83785,1.83765,1.83782,9000000.0
2007-04-26 13:32:00,1.83798,1.83811,1.83791,1.83805,14000000.0
2007-04-26 13:33:00,1.83752,1.83752,1.83596,1.83596,14000000.0
2007-04-26 13:34:00,1.83648,1.83672,1.83648,1.83667,31000000.0
2007-04-26 13:35:00,1.83698,1.83743,1.83698,1.83721,17000000.0
2007-04-26 13:36:00,1.8369,1.83709,1.83687,1.83709,24000000.0
2007-04-26 13:37:00,1.8365,1.83671,1.8365,1.83656,10000000.0
2007-04-26 13:38:00,1.83667,1.83689,1.83665,1.83687,18000000.0
2007-04-26 13:39:00,1.83671,1.83712,1.83654,1.83712,15000000.0
2007-04-26 13:40:00,1.83714,1.83744,1.83714,1.8373,29000000.0
2007-04-26 13:41:00,1.83723,1.83723,1.837,1.83722,13000000.0
2007-04-26 13:42:00,1.83714,1.83723,1.83705,1.8371,8000000.0
2007-04-26 13:43:00,1.8371,1.83717,1.8369,1.83695,10000000.0
2007-04-26 13:44:00,1.83693,1.83765,1.83693,1.83745,26000000.0
2007-04-26 13:45:00,1.83759,1.83774,1.83745,1.83774,22000000.0
2007-04-26 13:46:00,1.83764,1.8377,1.83735,1.83754,19000000.0
2007-04-26 13:47:00,1.83768,1.83852,1.83765,1.83852,17000000.0
2007-04-26 13:48:00,1.83828,1.83828,1.83756,1.83759,22000000.0
2007-04-26 13:49:00,1.83683,1.83768,1.83683,1.83768,24000000.0
2007-04-26 13:50:00,1.8376,1.8376,1.83727,1.83752,15000000.0
2007-04-26 13:51:00,1.83771,1.83783,1.83771,1.83771,22000000.0
2007-04-26 13:52:00,1.8376,1.8376,1.83708,1.83758,32000000.0
2007-04-26 13:53:00,1.83747,1.83797,1.83747,1.83795,28000000.0
2007-04-26 13:54:00,1.83791,1.83791,1.83726,1.83726,31000000.0
2007-04-26 13:55:00,1.8372,1.83762,1.8372,1.83739,20000000.0
2007-04-26 13:56:00,1.83735,1.83744,1.83722,1.83744,24000000.0
2007-04-26 13:57:00,1.83785,1.83795,1.83779,1.83795,34000000.0
2007-04-26 13:58:00,1.83795,1.83795,1.83778,1.83778,16000000.0
2007-04-26 13:59:00,1.83786,1.83803,1.83786,1.83803,30000000.0
2007-04-26 14:00:00,1.83794,1.83794,1.83778,1.83786,39000000.0
2007-04-26 14:01:00,1.8378,1.83794,1.8378,1.83794,30000000.0
2007-04-26 14:02:00,1.83782,1.83789,1.83781,1.83784,19000000.0
2007-04-26 14:03:00,1.83777,1.83812,1.83777,1.83812,23000000.0
2007-04-26 14:04:00,1.83809,1.83811,1.83794,1.83811,33000000.0
2007-04-26 14:05:00,1.83823,1.83823,1.83799,1.83812,28000000.0
2007-04-26 14:06:00,1.8382,1.8385,1.8382,1.8385,31000000.0
2007-04-26 14:07:00,1.83939,1.84048,1.83939,1.84048,31000000.0
2007-04-26 14:08:00,1.8405,1.84151,1.8405,1.84151,27000000.0
2007-04-26 14:09:00,1.841,1.841,1.84044,1.84066,27000000.0
2007-04-26 14:10:00,1.84054,1.84062,1.8404,1.84043,24000000.0
2007-04-26 14:11:00,1.84046,1.84077,1.84046,1.84077,21000000.0
2007-04-26 14:12:00,1.84042,1.84042,1.84021,1.84021,22000000.0
2007-04-26 14:13:00,1.84018,1.84035,1.84,1.84005,13000000.0
2007-04-26 14:14:00,1.83972,1.83977,1.83955,1.83959,21000000.0
2007-04-26 14:15:00,1.83974,1.84035,1.83971,1.84015,25000000.0
2007-04-26 14:16:00,1.83957,1.83989,1.83951,1.83951,26000000.0
2007-04-26 14:17:00,1.8398,1.83984,1.83977,1.83977,32000000.0
2007-04-26 14:18:00,1.83962,1.83984,1.83962,1.83976,27000000.0
2007-04-26 14:19:00,1.83933,1.83933,1.83886,1.83888,35000000.0
2007-04-26 14:20:00,1.8388,1.8392,1.83874,1.8392,32000000.0
2007-04-26 14:21:00,1.83923,1.83923,1.83898,1.8392,39000000.0
2007-04-26 14:22:00,1.83951,1.83977,1.8395,1.83968,22000000.0
2007-04-26 14:23:00,1.83973,1.83986,1.83967,1.83975,40000000.0
2007-04-26 14:24:00,1.83956,1.83969,1.83951,1.83969,10000000.0
2007-04-26 14:25:00,1.83987,1.84002,1.83978,1.83994,35000000.0
2007-04-26 14:26:00,1.83998,1.84003,1.83986,1.83992,18000000.0
2007-04-26 14:27:00,1.83954,1.8397,1.8395,1.8396,28000000.0
2007-04-26 14:28:00,1.8393,1.8393,1.8385,1.83856,21000000.0
2007-04-26 14:29:00,1.83819,1.83849,1.83819,1.83848,16000000.0
2007-04-26 14:30:00,1.83833,1.83867,1.83819,1.83867,25000000.0
2007-04-26 14:31:00,1.83861,1.83863,1.83844,1.83845,26000000.0
2007-04-26 14:32:00,1.83842,1.83897,1.83842,1.83862,32000000.0
2007-04-26 14:33:00,1.83816,1.83819,1.83798,1.83809,20000000.0
2007-04-26 14:34:00,1.83855,1.83855,1.83773,1.83773,25000000.0
2007-04-26 14:35:00,1.8372,1.8376,1.8372,1.83749,23000000.0
2007-04-26 14:36:00,1.83746,1.83746,1.83729,1.83734,11000000.0
2007-04-26 14:37:00,1.83761,1.83761,1.83722,1.83755,41000000.0
2007-04-26 14:38:00,1.83753,1.83753,1.83669,1.83733,54000000.0
2007-04-26 14:39:00,1.83739,1.83778,1.83736,1.83778,36000000.0
2007-04-26 14:40:00,1.83773,1.83783,1.83766,1.83766,36000000.0
2007-04-26 14:41:00,1.83788,1.83806,1.83783,1.83806,41000000.0
2007-04-26 14:42:00,1.83818,1.83831,1.83816,1.83816,19000000.0
2007-04-26 14:43:00,1.8381,1.83829,1.8381,1.83829,20000000.0
2007-04-26 14:44:00,1.83807,1.83839,1.83807,1.83814,25000000.0
2007-04-26 14:45:00,1.83844,1.83854,1.83826,1.83826,33000000.0
2007-04-26 14:46:00,1.83841,1.839,1.83841,1.839,11000000.0
2007-04-26 14:47:00,1.83904,1.83904,1.83883,1.83889,7000000.0
2007-04-26 14:48:00,1.83887,1.83893,1.83885,1.83891,21000000.0
2007-04-26 14:49:00,1.83896,1.83916,1.83892,1.83908,32000000.0
2007-04-26 14:50:00,1.83916,1.83923,1.83916,1.83923,33000000.0
2007-04-26 14:51:00,1.83926,1.83926,1.83909,1.83909,37000000.0
2007-04-26 14:52:00,1.83898,1.83898,1.83882,1.83897,17000000.0
2007-04-26 14:53:00,1.83897,1.83899,1.83888,1.83888,22000000.0
2007-04-26 14:54:00,1.83885,1.83886,1.83871,1.83871,17000000.0
2007-04-26 14:55:00,1.83862,1.83873,1.83862,1.83873,7000000.0
2007-04-26 14:56:00,1.83862,1.83879,1.83862,1.83877,21000000.0
2007-04-26 14:57:00,1.83867,1.83867,1.83841,1.83857,12000000.0
2007-04-26 14:58:00,1.83844,1.83884,1.83835,1.83861,31000000.0
2007-04-26 14:59:00,1.83902,1.83921,1.83894,1.83921,20000000.0
2007-04-26 15:00:00,1.83916,1.83946,1.83897,1.83946,32000000.0
2007-04-26 15:01:00,1.83958,1.83958,1.83934,1.83951,14000000.0
2007-04-26 15:02:00,1.83982,1.84005,1.83962,1.83962,26000000.0
2007-04-26 15:03:00,1.83981,1.84004,1.83981,1.84001,30000000.0
2007-04-26 15:04:00,1.83998,1.84018,1.83972,1.84012,29000000.0
2007-04-26 15:05:00,1.8401,1.84062,1.8401,1.84062,28000000.0
2007-04-26 15:06:00,1.84092,1.84111,1.84084,1.8411,16000000.0
2007-04-26 15:07:00,1.84121,1.84152,1.8412,1.8412,26000000.0
2007-04-26 15:08:00,1.84108,1.84108,1.84046,1.84046,25000000.0
2007-04-26 15:09:00,1.84045,1.84087,1.8404,1.84085,34000000.0
2007-04-26 15:10:00,1.84081,1.84126,1.84081,1.84111,36000000.0
2007-04-26 15:11:00,1.84114,1.84125,1.84107,1.8411,27000000.0
2007-04-26 15:12:00,1.84114,1.84124,1.84096,1.84123,26000000.0
2007-04-26 15:13:00,1.84132,1.84138,1.84119,1.84127,41000000.0
2007-04-26 15:14:00,1.84093,1.84112,1.84072,1.84112,30000000.0
2007-04-26 15:15:00,1.84055,1.84062,1.84048,1.84056,21000000.0
2007-04-26 15:16:00,1.84079,1.84231,1.84079,1.84231,9000000.0
2007-04-26 15:17:00,1.84242,1.84252,1.8423,1.8423,26000000.0
2007-04-26 15:18:00,1.84212,1.84241,1.84209,1.84241,10000000.0
2007-04-26 15:19:00,1.84277,1.84277,1.84239,1.84265,16000000.0
2007-04-26 15:20:00,1.84255,1.84255,1.84227,1.84229,20000000.0
2007-04-26 15:21:00,1.84196,1.84196,1.84191,1.84191,12000000.0
2007-04-26 15:22:00,1.84219,1.84264,1.84189,1.84257,22000000.0
2007-04-26 15:23:00,1.84223,1.84223,1.84201,1.8422,36000000.0
2007-04-26 15:24:00,1.84238,1.84277,1.84238,1.84277,8000000.0
2007-04-26 15:25:00,1.84262,1.84277,1.84262,1.84263,14000000.0
2007-04-26 15:26:00,1.8427,1.8438,1.8427,1.8438,40000000.0
2007-04-26 15:27:00,1.84394,1.84395,1.84365,1.84365,32000000.0
2007-04-26 15:28:00,1.84359,1.84359,1.84238,1.8426,55000000.0
2007-04-26 15:29:00,1.84272,1.8429,1.84101,1.84282,47000000.0
2007-04-26 15:30:00,1.8409,1.84274,1.84072,1.84274,71000000.0
2007-04-26 15:31:00,1.84261,1.84267,1.84184,1.84198,58000000.0
2007-04-26 15:32:00,1.8422,1.8423,1.84202,1.8423,25000000.0
2007-04-26 15:33:00,1.84243,1.84307,1.84243,1.84307,32000000.0
2007-04-26 15:34:00,1.84344,1.84364,1.84326,1.84326,22000000.0
2007-04-26 15:35:00,1.84355,1.84363,1.84336,1.84349,30000000.0
2007-04-26 15:36:00,1.84366,1.84378,1.84366,1.84368,23000000.0
2007-04-26 15:37:00,1.8437,1.84394,1.8437,1.84394,24000000.0
2007-04-26 15:38:00,1.84405,1.84405,1.84373,1.84373,61000000.0
2007-04-26 15:39:00,1.84362,1.84366,1.84346,1.84356,40000000.0
2007-04-26 15:40:00,1.84349,1.84358,1.8434,1.8434,37000000.0
2007-04-26 15:41:00,1.84346,1.84365,1.84335,1.84335,43000000.0
2007-04-26 15:42:00,1.84326,1.84337,1.84308,1.84316,41000000.0
2007-04-26 15:43:00,1.84317,1.84317,1.84294,1.84312,30000000.0
2007-04-26 15:44:00,1.84336,1.84336,1.84294,1.84313,29000000.0
2007-04-26 15:45:00,1.84319,1.84342,1.84319,1.84342,36000000.0
2007-04-26 15:46:00,1.84357,1.84375,1.84348,1.84367,24000000.0
2007-04-26 15:47:00,1.84332,1.84332,1.8426,1.8426,31000000.0
2007-04-26 15:48:00,1.84271,1.84271,1.84227,1.84232,33000000.0
2007-04-26 15:49:00,1.84223,1.84229,1.84219,1.8422,25000000.0
2007-04-26 15:50:00,1.84249,1.84276,1.84249,1.84276,11000000.0
2007-04-26 15:51:00,1.84279,1.84287,1.84264,1.84274,37000000.0
2007-04-26 15:52:00,1.84284,1.84366,1.84284,1.84366,23000000.0
2007-04-26 15:53:00,1.84327,1.84354,1.84327,1.84352,15000000.0
2007-04-26 15:54:00,1.84387,1.84406,1.84387,1.8439,26000000.0
2007-04-26 15:55:00,1.8439,1.84412,1.84383,1.84383,33000000.0
2007-04-26 15:56:00,1.8438,1.84397,1.84378,1.84397,36000000.0
2007-04-26 15:57:00,1.84355,1.84355,1.84324,1.84328,34000000.0
2007-04-26 15:58:00,1.84322,1.84347,1.84322,1.84347,24000000.0
2007-04-26 15:59:00,1.84355,1.84369,1.84336,1.8436,23000000.0
2007-04-26 16:00:00,1.84343,1.84346,1.84336,1.84346,51000000.0
2007-04-26 16:01:00,1.84326,1.84351,1.84326,1.8435,31000000.0
2007-04-26 16:02:00,1.84351,1.84377,1.84347,1.84377,29000000.0
2007-04-26 16:03:00,1.84386,1.84386,1.84357,1.84357,51000000.0
2007-04-26 16:04:00,1.84369,1.84379,1.84366,1.84368,38000000.0
2007-04-26 16:05:00,1.84387,1.84408,1.84377,1.84408,37000000.0
2007-04-26 16:06:00,1.84393,1.84435,1.84393,1.84396,33000000.0
2007-04-26 16:07:00,1.84414,1.84444,1.84403,1.84407,37000000.0
2007-04-26 16:08:00,1.84375,1.84375,1.84354,1.84361,37000000.0
2007-04-26 16:09:00,1.84365,1.84391,1.84355,1.84355,44000000.0
2007-04-26 16:10:00,1.84319,1.84323,1.84301,1.84301,41000000.0
2007-04-26 16:11:00,1.84299,1.84313,1.84299,1.84312,27000000.0
2007-04-26 16:12:00,1.84318,1.84322,1.84297,1.84297,22000000.0
2007-04-26 16:13:00,1.84299,1.84309,1.84284,1.84284,38000000.0
2007-04-26 16:14:00,1.8423,1.84236,1.84209,1.84236,41000000.0
2007-04-26 16:15:00,1.84276,1.84298,1.84275,1.84286,42000000.0
2007-04-26 16:16:00,1.84309,1.84384,1.84309,1.84384,45000000.0
2007-04-26 16:17:00,1.84364,1.84364,1.8432,1.8435,22000000.0
2007-04-26 16:18:00,1.84358,1.8437,1.84357,1.84363,49000000.0
2007-04-26 16:19:00,1.84326,1.84326,1.84298,1.84298,27000000.0
2007-04-26 16:20:00,1.84297,1.8435,1.84297,1.8435,52000000.0
2007-04-26 16:21:00,1.84386,1.84386,1.84361,1.84371,37000000.0
2007-04-26 16:22:00,1.8437,1.8437,1.84323,1.84323,50000000.0
2007-04-26 16:23:00,1.84323,1.84341,1.84302,1.84341,48000000.0
2007-04-26 16:24:00,1.84333,1.84333,1.84249,1.84284,44000000.0
2007-04-26 16:25:00,1.84263,1.84274,1.84254,1.84274,28000000.0
2007-04-26 16:26:00,1.84244,1.8425,1.84233,1.84233,41000000.0
2007-04-26 16:27:00,1.8425,1.8425,1.84242,1.8425,46000000.0
2007-04-26 16:28:00,1.84251,1.84253,1.84232,1.8424,34000000.0
2007-04-26 16:29:00,1.84232,1.84232,1.842,1.842,24000000.0
2007-04-26 16:30:00,1.84172,1.84172,1.84094,1.84094,43000000.0
2007-04-26 16:31:00,1.84067,1.84079,1.84052,1.84079,36000000.0
2007-04-26 16:32:00,1.8406,1.84073,1.84032,1.84063,34000000.0
2007-04-26 16:33:00,1.84077,1.84103,1.84077,1.84082,41000000.0
2007-04-26 16:34:00,1.84098,1.84127,1.84096,1.84112,29000000.0
2007-04-26 16:35:00,1.84141,1.84141,1.84116,1.84117,53000000.0
2007-04-26 16:36:00,1.84149,1.84196,1.84149,1.84179,43000000.0
2007-04-26 16:37:00,1.84177,1.84213,1.84175,1.84213,56000000.0
2007-04-26 16:38:00,1.84217,1.84238,1.84217,1.84238,34000000.0
2007-04-26 16:39:00,1.84247,1.8425,1.84234,1.84236,43000000.0
2007-04-26 16:40:00,1.84245,1.84251,1.84222,1.84241,63000000.0
2007-04-26 16:41:00,1.84243,1.84274,1.84236,1.84263,44000000.0
2007-04-26 16:42:00,1.84277,1.84294,1.84267,1.84271,57000000.0
2007-04-26 16:43:00,1.84258,1.84288,1.84258,1.84261,20000000.0
2007-04-26 16:44:00,1.84259,1.84259,1.84198,1.84198,34000000.0
2007-04-26 16:45:00,1.84222,1.84224,1.84202,1.84224,41000000.0
2007-04-26 16:46:00,1.84217,1.84217,1.8415,1.8415,59000000.0
2007-04-26 16:47:00,1.84116,1.84176,1.84116,1.84176,55000000.0
2007-04-26 16:48:00,1.84183,1.84183,1.84151,1.84159,46000000.0
2007-04-26 16:49:00,1.84162,1.84174,1.84158,1.84174,35000000.0
2007-04-26 16:50:00,1.84173,1.8419,1.84165,1.84179,45000000.0
2007-04-26 16:51:00,1.84176,1.84176,1.84114,1.84114,30000000.0
2007-04-26 16:52:00,1.8411,1.8413,1.8411,1.8413,30000000.0
2007-04-26 16:53:00,1.84127,1.84133,1.8412,1.84131,19000000.0
2007-04-26 16:54:00,1.84126,1.84137,1.84124,1.84129,18000000.0
2007-04-26 16:55:00,1.84148,1.84161,1.84146,1.84146,40000000.0
2007-04-26 16:56:00,1.84145,1.84166,1.8414,1.8414,37000000.0
2007-04-26 16:57:00,1.84134,1.84161,1.84134,1.84161,17000000.0
2007-04-26 16:58:00,1.84148,1.84219,1.84148,1.84219,45000000.0
2007-04-26 16:59:00,1.84244,1.8432,1.84244,1.8432,39000000.0
2007-04-26 17:00:00,1.84334,1.84334,1.84279,1.84279,47000000.0
2007-04-26 17:01:00,1.84272,1.84287,1.84254,1.84273,26000000.0
2007-04-26 17:02:00,1.84265,1.8428,1.84256,1.84257,33000000.0
2007-04-26 17:03:00,1.84268,1.84307,1.84268,1.84285,33000000.0
2007-04-26 17:04:00,1.84276,1.84284,1.84275,1.84279,37000000.0
2007-04-26 17:05:00,1.8427,1.84322,1.8427,1.84322,35000000.0
2007-04-26 17:06:00,1.84326,1.84353,1.84326,1.84331,46000000.0
2007-04-26 17:07:00,1.84332,1.84332,1.84277,1.84277,33000000.0
2007-04-26 17:08:00,1.84209,1.84209,1.84156,1.84168,45000000.0
2007-04-26 17:09:00,1.84135,1.84135,1.84051,1.84051,47000000.0
2007-04-26 17:10:00,1.84069,1.84072,1.84059,1.8407,36000000.0
2007-04-26 17:11:00,1.8408,1.8409,1.8408,1.84087,44000000.0
2007-04-26 17:12:00,1.84073,1.84073,1.84024,1.84024,23000000.0
2007-04-26 17:13:00,1.84039,1.84049,1.84031,1.84042,35000000.0
2007-04-26 17:14:00,1.84069,1.84079,1.84067,1.84077,27000000.0
2007-04-26 17:15:00,1.84052,1.84059,1.84046,1.84053,26000000.0
2007-04-26 17:16:00,1.84044,1.84053,1.84036,1.84037,27000000.0
2007-04-26 17:17:00,1.84039,1.8407,1.84039,1.8407,38000000.0
2007-04-26 17:18:00,1.84069,1.84069,1.84039,1.8404,29000000.0
2007-04-26 17:19:00,1.84043,1.84073,1.84043,1.84073,19000000.0
2007-04-26 17:20:00,1.84067,1.84067,1.84047,1.84047,29000000.0
2007-04-26 17:21:00,1.84058,1.84065,1.84053,1.84065,26000000.0
2007-04-26 17:22:00,1.84064,1.84075,1.84062,1.84063,30000000.0
2007-04-26 17:23:00,1.84039,1.84039,1.84021,1.84021,32000000.0
2007-04-26 17:24:00,1.84023,1.84067,1.84023,1.84067,23000000.0
2007-04-26 17:25:00,1.84074,1.84083,1.84056,1.84083,20000000.0
2007-04-26 17:26:00,1.8408,1.84105,1.84067,1.84105,18000000.0
2007-04-26 17:27:00,1.84101,1.84101,1.84052,1.84061,44000000.0
2007-04-26 17:28:00,1.84072,1.84085,1.84039,1.84044,39000000.0
2007-04-26 17:29:00,1.84051,1.84142,1.84051,1.84142,36000000.0
2007-04-26 17:30:00,1.84131,1.84131,1.84061,1.84061,61000000.0
2007-04-26 17:31:00,1.84034,1.84039,1.84012,1.84039,62000000.0
2007-04-26 17:32:00,1.84009,1.84029,1.84005,1.84029,54000000.0
2007-04-26 17:33:00,1.84035,1.84072,1.84035,1.84054,64000000.0
2007-04-26 17:34:00,1.84062,1.8407,1.84052,1.84064,60000000.0
2007-04-26 17:35:00,1.84061,1.84062,1.84053,1.84053,43000000.0
2007-04-26 17:36:00,1.84048,1.84087,1.84035,1.84087,58000000.0
2007-04-26 17:37:00,1.84131,1.84164,1.84125,1.84164,47000000.0
2007-04-26 17:38:00,1.8414,1.8418,1.84119,1.8418,44000000.0
2007-04-26 17:39:00,1.84269,1.84276,1.84242,1.84276,41000000.0
2007-04-26 17:40:00,1.84302,1.84313,1.84299,1.84309,59000000.0
2007-04-26 17:41:00,1.84282,1.84292,1.84234,1.84234,50000000.0
2007-04-26 17:42:00,1.84212,1.84212,1.84195,1.84202,37000000.0
2007-04-26 17:43:00,1.84231,1.84254,1.84231,1.84243,33000000.0
2007-04-26 17:44:00,1.8423,1.84254,1.84224,1.8424,46000000.0
2007-04-26 17:45:00,1.84244,1.84266,1.84242,1.84242,49000000.0
2007-04-26 17:46:00,1.84215,1.84219,1.84201,1.84219,56000000.0
2007-04-26 17:47:00,1.8422,1.84223,1.84205,1.84206,65000000.0
2007-04-26 17:48:00,1.84205,1.84227,1.84201,1.84227,61000000.0
2007-04-26 17:49:00,1.84213,1.84232,1.84208,1.84217,72000000.0
2007-04-26 17:50:00,1.84234,1.84258,1.84234,1.84253,53000000.0
2007-04-26 17:51:00,1.84208,1.84208,1.84171,1.84171,54000000.0
2007-04-26 17:52:00,1.84172,1.84207,1.84172,1.84207,51000000.0
2007-04-26 17:53:00,1.84218,1.84235,1.84212,1.84223,42000000.0
2007-04-26 17:54:00,1.84236,1.84247,1.84236,1.84247,32000000.0
2007-04-26 17:55:00,1.84251,1.84259,1.84251,1.84259,32000000.0
2007-04-26 17:56:00,1.84227,1.84228,1.84202,1.84202,47000000.0
2007-04-26 17:57:00,1.84225,1.8424,1.84219,1.84224,34000000.0
2007-04-26 17:58:00,1.84204,1.84208,1.84182,1.8419,44000000.0
2007-04-26 17:59:00,1.84187,1.84232,1.84187,1.84232,39000000.0
2007-04-26 18:00:00,1.8427,1.84295,1.8427,1.84295,32000000.0
2007-04-26 18:01:00,1.84241,1.84241,1.84209,1.84209,52000000.0
2007-04-26 18:02:00,1.84219,1.84226,1.84202,1.84202,30000000.0
2007-04-26 18:03:00,1.8421,1.84224,1.84209,1.84224,38000000.0
2007-04-26 18:04:00,1.84217,1.84223,1.84203,1.84223,38000000.0
2007-04-26 18:05:00,1.84216,1.84253,1.84216,1.84253,36000000.0
2007-04-26 18:06:00,1.84246,1.84246,1.8421,1.8421,32000000.0
2007-04-26 18:07:00,1.84198,1.84204,1.84171,1.84171,38000000.0
2007-04-26 18:08:00,1.8418,1.8418,1.84152,1.84167,56000000.0
2007-04-26 18:09:00,1.84157,1.84159,1.84129,1.84153,34000000.0
2007-04-26 18:10:00,1.84164,1.84176,1.8416,1.84176,26000000.0
2007-04-26 18:11:00,1.84164,1.84164,1.84075,1.84075,34000000.0
2007-04-26 18:12:00,1.84041,1.84091,1.84041,1.84091,24000000.0
2007-04-26 18:13:00,1.84084,1.84084,1.84006,1.84035,30000000.0
2007-04-26 18:14:00,1.84057,1.84064,1.84052,1.84064,22000000.0
2007-04-26 18:15:00,1.84034,1.84034,1.84017,1.84028,21000000.0
2007-04-26 18:16:00,1.84014,1.84053,1.84014,1.84034,66000000.0
2007-04-26 18:17:00,1.84034,1.84034,1.83993,1.83993,60000000.0
2007-04-26 18:18:00,1.83986,1.84021,1.83986,1.84021,33000000.0
2007-04-26 18:19:00,1.84025,1.84026,1.84007,1.84007,46000000.0
2007-04-26 18:20:00,1.84012,1.84023,1.83995,1.8402,61000000.0
2007-04-26 18:21:00,1.8402,1.84044,1.8402,1.84044,37000000.0
2007-04-26 18:22:00,1.8404,1.84042,1.84005,1.84027,49000000.0
2007-04-26 18:23:00,1.84006,1.84041,1.84006,1.84032,34000000.0
2007-04-26 18:24:00,1.8402,1.84066,1.8402,1.84066,47000000.0
2007-04-26 18:25:00,1.83978,1.84059,1.83978,1.84012,31000000.0
2007-04-26 18:26:00,1.84065,1.84065,1.84047,1.84047,43000000.0
2007-04-26 18:27:00,1.83989,1.84028,1.83989,1.8402,35000000.0
2007-04-26 18:28:00,1.8401,1.8401,1.83982,1.8399,18000000.0
2007-04-26 18:29:00,1.84012,1.84012,1.83927,1.83927,24000000.0
2007-04-26 18:30:00,1.84023,1.84029,1.84022,1.84023,32000000.0
2007-04-26 18:31:00,1.84027,1.84065,1.84027,1.84063,46000000.0
2007-04-26 18:32:00,1.84005,1.84042,1.83985,1.84021,55000000.0
2007-04-26 18:33:00,1.84021,1.84021,1.84003,1.84004,29000000.0
2007-04-26 18:34:00,1.83969,1.83969,1.8395,1.83951,32000000.0
2007-04-26 18:35:00,1.83976,1.84,1.83954,1.83982,47000000.0
2007-04-26 18:36:00,1.83976,1.83988,1.83971,1.83986,65000000.0
2007-04-26 18:37:00,1.83977,1.83987,1.83958,1.83962,63000000.0
2007-04-26 18:38:00,1.83929,1.83929,1.83899,1.83914,61000000.0
2007-04-26 18:39:00,1.83927,1.83947,1.83926,1.83938,37000000.0
2007-04-26 18:40:00,1.83965,1.83965,1.83923,1.83936,52000000.0
2007-04-26 18:41:00,1.83936,1.83957,1.83928,1.83944,68000000.0
2007-04-26 18:42:00,1.83945,1.8397,1.83944,1.8397,40000000.0
2007-04-26 18:43:00,1.83978,1.83983,1.83978,1.83983,39000000.0
2007-04-26 18:44:00,1.83965,1.83965,1.83915,1.83915,33000000.0
2007-04-26 18:45:00,1.83987,1.84032,1.83987,1.84032,57000000.0
2007-04-26 18:46:00,1.83982,1.84029,1.83982,1.84029,61000000.0
2007-04-26 18:47:00,1.84035,1.84035,1.84029,1.84033,41000000.0
2007-04-26 18:48:00,1.84046,1.84065,1.84045,1.84065,26000000.0
2007-04-26 18:49:00,1.84055,1.84059,1.84035,1.84035,31000000.0
2007-04-26 18:50:00,1.84035,1.84036,1.84024,1.84024,37000000.0
2007-04-26 18:51:00,1.8396,1.8396,1.83932,1.83932,17000000.0
2007-04-26 18:52:00,1.8407,1.84109,1.84067,1.84109,33000000.0
2007-04-26 18:53:00,1.84133,1.84133,1.84103,1.8412,31000000.0
2007-04-26 18:54:00,1.84104,1.84104,1.84039,1.84039,11000000.0
2007-04-26 18:55:00,1.84083,1.84085,1.84065,1.84068,22000000.0
2007-04-26 18:56:00,1.84015,1.84015,1.83967,1.83981,16000000.0
2007-04-26 18:57:00,1.84009,1.84052,1.84009,1.84036,15000000.0
2007-04-26 18:58:00,1.84022,1.84052,1.84022,1.84042,19000000.0
2007-04-26 18:59:00,1.84053,1.84138,1.84053,1.84138,26000000.0
2007-04-26 19:00:00,1.84093,1.84093,1.84065,1.84073,12000000.0
2007-04-26 19:01:00,1.8404,1.8404,1.84006,1.84021,18000000.0
2007-04-26 19:02:00,1.84015,1.84023,1.83996,1.83999,23000000.0
2007-04-26 19:03:00,1.83972,1.84001,1.83951,1.83995,21000000.0
2007-04-26 19:04:00,1.83984,1.84005,1.83968,1.83981,55000000.0
2007-04-26 19:05:00,1.83973,1.83976,1.8393,1.83976,42000000.0
2007-04-26 19:06:00,1.83967,1.83987,1.83958,1.83968,63000000.0
2007-04-26 19:07:00,1.83964,1.83983,1.83964,1.83974,39000000.0
2007-04-26 19:08:00,1.83951,1.83973,1.83951,1.83973,32000000.0
2007-04-26 19:09:00,1.83971,1.83971,1.83933,1.83939,56000000.0
2007-04-26 19:10:00,1.83965,1.83965,1.83945,1.83958,27000000.0
2007-04-26 19:11:00,1.83965,1.83975,1.83953,1.83968,36000000.0
2007-04-26 19:12:00,1.83967,1.83974,1.83967,1.83967,25000000.0
2007-04-26 19:13:00,1.83968,1.83973,1.83962,1.83972,23000000.0
2007-04-26 19:14:00,1.83975,1.83975,1.83945,1.83945,37000000.0
2007-04-26 19:15:00,1.83946,1.83985,1.83946,1.83985,17000000.0
2007-04-26 19:16:00,1.83968,1.8397,1.83953,1.8397,23000000.0
2007-04-26 19:17:00,1.83989,1.83989,1.83974,1.83974,17000000.0
2007-04-26 19:18:00,1.83973,1.83973,1.83965,1.83966,30000000.0
2007-04-26 19:19:00,1.83954,1.83964,1.83937,1.83956,36000000.0
2007-04-26 19:20:00,1.83945,1.83945,1.8392,1.83929,23000000.0
2007-04-26 19:21:00,1.83943,1.83973,1.83943,1.83965,21000000.0
2007-04-26 19:22:00,1.83908,1.83922,1.83897,1.83917,25000000.0
2007-04-26 19:23:00,1.83907,1.83939,1.83907,1.83939,12000000.0
2007-04-26 19:24:00,1.83949,1.83949,1.83919,1.83933,39000000.0
2007-04-26 19:25:00,1.83926,1.83941,1.83859,1.83908,49000000.0
2007-04-26 19:26:00,1.83929,1.83929,1.83906,1.83906,48000000.0
2007-04-26 19:27:00,1.83921,1.83948,1.83921,1.83925,51000000.0
2007-04-26 19:28:00,1.83912,1.83912,1.83902,1.83912,40000000.0
2007-04-26 19:29:00,1.83921,1.83921,1.83892,1.83893,28000000.0
2007-04-26 19:30:00,1.83895,1.83919,1.83874,1.83878,32000000.0
2007-04-26 19:31:00,1.83879,1.83917,1.83879,1.83895,28000000.0
2007-04-26 19:32:00,1.83905,1.83924,1.83901,1.83924,31000000.0
2007-04-26 19:33:00,1.83927,1.83927,1.83899,1.83899,14000000.0
2007-04-26 19:34:00,1.83913,1.83913,1.83872,1.83878,49000000.0
2007-04-26 19:35:00,1.83886,1.83921,1.83885,1.83921,28000000.0
2007-04-26 19:36:00,1.83922,1.83928,1.83913,1.83913,16000000.0
2007-04-26 19:37:00,1.83898,1.83929,1.83898,1.83929,26000000.0
2007-04-26 19:38:00,1.83927,1.83929,1.83908,1.83926,8000000.0
2007-04-26 19:39:00,1.83944,1.83945,1.83927,1.83944,13000000.0
2007-04-26 19:40:00,1.83933,1.83951,1.8392,1.8392,16000000.0
2007-04-26 19:41:00,1.83899,1.8391,1.83884,1.83901,17000000.0
2007-04-26 19:42:00,1.83893,1.83899,1.83874,1.83891,19000000.0
2007-04-26 19:43:00,1.83917,1.83917,1.83892,1.83904,21000000.0
2007-04-26 19:44:00,1.83909,1.83919,1.83906,1.8391,21000000.0
2007-04-26 19:45:00,1.83913,1.83913,1.83875,1.83875,33000000.0
2007-04-26 19:46:00,1.83861,1.83881,1.83856,1.83859,18000000.0
2007-04-26 19:47:00,1.83819,1.83831,1.83814,1.83829,22000000.0
2007-04-26 19:48:00,1.83891,1.83905,1.83891,1.83904,18000000.0
2007-04-26 19:49:00,1.83916,1.83934,1.8391,1.83933,27000000.0
2007-04-26 19:50:00,1.83936,1.83943,1.83935,1.83935,23000000.0
2007-04-26 19:51:00,1.83931,1.83945,1.83749,1.83945,7000000.0
2007-04-26 19:52:00,1.83999,1.84001,1.8391,1.83961,15000000.0
2007-04-26 19:53:00,1.83964,1.83971,1.83963,1.8397,21000000.0
2007-04-26 19:54:00,1.83967,1.8397,1.83953,1.8397,9000000.0
2007-04-26 19:55:00,1.83949,1.83955,1.83925,1.83955,30000000.0
2007-04-26 19:56:00,1.83905,1.83968,1.83885,1.83896,20000000.0
2007-04-26 19:57:00,1.83956,1.83956,1.83937,1.83937,12000000.0
2007-04-26 19:58:00,1.83935,1.83939,1.83932,1.83936,13000000.0
2007-04-26 19:59:00,1.83915,1.83925,1.8391,1.83917,31000000.0
2007-04-26 20:00:00,1.83928,1.83952,1.83928,1.83952,23000000.0
2007-04-26 20:01:00,1.83882,1.8394,1.83882,1.8394,13000000.0
2007-04-26 20:02:00,1.83959,1.83966,1.83945,1.83958,20000000.0
2007-04-26 20:03:00,1.83964,1.83967,1.83953,1.83954,18000000.0
2007-04-26 20:04:00,1.83941,1.83971,1.8394,1.83971,27000000.0
2007-04-26 20:05:00,1.83972,1.83979,1.8396,1.83961,23000000.0
2007-04-26 20:06:00,1.83958,1.83962,1.8395,1.83958,13000000.0
2007-04-26 20:07:00,1.83947,1.83947,1.83917,1.83918,29000000.0
2007-04-26 20:08:00,1.83918,1.83946,1.83916,1.83946,15000000.0
2007-04-26 20:09:00,1.83951,1.83955,1.83944,1.83952,17000000.0
2007-04-26 20:10:00,1.83928,1.83929,1.83903,1.83916,8000000.0
2007-04-26 20:11:00,1.83894,1.83907,1.83884,1.83901,10000000.0
2007-04-26 20:12:00,1.83899,1.83937,1.83899,1.83937,15000000.0
2007-04-26 20:13:00,1.83925,1.83945,1.83911,1.83945,17000000.0
2007-04-26 20:14:00,1.83899,1.83921,1.83879,1.83921,15000000.0
2007-04-26 20:15:00,1.83904,1.83914,1.83894,1.83914,10000000.0
2007-04-26 20:16:00,1.83912,1.83912,1.83882,1.83885,22000000.0
2007-04-26 20:17:00,1.83878,1.83894,1.83843,1.83875,7000000.0
2007-04-26 20:18:00,1.83867,1.83904,1.83867,1.83888,24000000.0
2007-04-26 20:19:00,1.83832,1.83889,1.83832,1.83889,9000000.0
2007-04-26 20:20:00,1.83842,1.83913,1.83808,1.83913,14000000.0
2007-04-26 20:21:00,1.83917,1.83923,1.83912,1.83917,7000000.0
2007-04-26 20:22:00,1.83926,1.83927,1.83909,1.83909,12000000.0
2007-04-26 20:23:00,1.83937,1.83947,1.83937,1.83943,8000000.0
2007-04-26 20:24:00,1.83923,1.83934,1.8391,1.8391,15000000.0
2007-04-26 20:25:00,1.83898,1.83925,1.83898,1.83924,16000000.0
2007-04-26 20:26:00,1.83943,1.8396,1.8394,1.83955,22000000.0
2007-04-26 20:27:00,1.83873,1.83882,1.83865,1.83875,11000000.0
2007-04-26 20:28:00,1.83928,1.83947,1.83928,1.83944,7000000.0
2007-04-26 20:29:00,1.83929,1.83942,1.83923,1.83924,20000000.0
2007-04-26 20:30:00,1.83954,1.83954,1.83923,1.83925,27000000.0
2007-04-26 20:31:00,1.8396,1.8396,1.83904,1.83953,17000000.0
2007-04-26 20:32:00,1.83929,1.83947,1.83929,1.83947,20000000.0
2007-04-26 20:33:00,1.83957,1.83957,1.83931,1.83945,14000000.0
2007-04-26 20:34:00,1.8391,1.83941,1.8391,1.83935,28000000.0
2007-04-26 20:35:00,1.83939,1.83939,1.83914,1.83924,23000000.0
2007-04-26 20:36:00,1.8393,1.8393,1.83847,1.83848,11000000.0
2007-04-26 20:37:00,1.83925,1.83926,1.83917,1.83921,7000000.0
2007-04-26 20:38:00,1.83915,1.83916,1.83902,1.83915,10000000.0
2007-04-26 20:39:00,1.83911,1.83914,1.83889,1.83889,9000000.0
2007-04-26 20:40:00,1.83897,1.83925,1.83897,1.83918,8000000.0
2007-04-26 20:41:00,1.83921,1.83923,1.83915,1.83922,8000000.0
2007-04-26 20:42:00,1.83926,1.83926,1.83892,1.83892,15000000.0
2007-04-26 20:43:00,1.83905,1.83913,1.83896,1.83913,12000000.0
2007-04-26 20:44:00,1.83968,1.83968,1.83844,1.83844,7000000.0
2007-04-26 20:45:00,1.83911,1.83912,1.83888,1.83896,12000000.0
2007-04-26 20:46:00,1.83896,1.83915,1.83896,1.83909,9000000.0
2007-04-26 20:47:00,1.83894,1.83895,1.83877,1.83877,11000000.0
2007-04-26 20:48:00,1.83861,1.8387,1.83854,1.83854,11000000.0
2007-04-26 20:49:00,1.83859,1.83859,1.83837,1.83837,18000000.0
2007-04-26 20:50:00,1.83835,1.83835,1.83814,1.83814,7000000.0
2007-04-26 20:51:00,1.83808,1.83831,1.83808,1.83831,18000000.0
2007-04-26 20:52:00,1.83777,1.83829,1.83762,1.8382,15000000.0
2007-04-26 20:53:00,1.83811,1.83829,1.83811,1.83823,8000000.0
2007-04-26 20:54:00,1.83816,1.83837,1.83815,1.83832,10000000.0
2007-04-26 20:55:00,1.83835,1.83835,1.83825,1.83828,8000000.0
2007-04-26 20:56:00,1.83826,1.83826,1.83806,1.83807,8000000.0
2007-04-26 20:57:00,1.83798,1.83826,1.83798,1.83826,18000000.0
2007-04-26 20:58:00,1.83828,1.8384,1.83822,1.83826,14000000.0
2007-04-26 20:59:00,1.83829,1.83842,1.83829,1.83842,8000000.0
2007-04-26 21:00:00,1.83836,1.83868,1.83836,1.83868,11000000.0
2007-04-26 21:01:00,1.8384,1.8384,1.83825,1.8384,16000000.0
2007-04-26 21:02:00,1.8385,1.83921,1.8385,1.83921,8000000.0
2007-04-26 21:03:00,1.83928,1.83941,1.83927,1.83929,13000000.0
2007-04-26 21:04:00,1.83929,1.83941,1.83927,1.83941,8000000.0
2007-04-26 21:05:00,1.83954,1.83966,1.83953,1.83957,11000000.0
2007-04-26 21:06:00,1.83957,1.83963,1.83956,1.83959,8000000.0
2007-04-26 21:07:00,1.839,1.8391,1.83895,1.839,7000000.0
2007-04-26 21:08:00,1.83955,1.83961,1.83955,1.83958,11000000.0
2007-04-26 21:09:00,1.83901,1.83918,1.83889,1.83889,9000000.0
2007-04-26 21:10:00,1.83923,1.83935,1.83914,1.83935,8000000.0
2007-04-26 21:11:00,1.83939,1.83977,1.83939,1.83977,8000000.0
2007-04-26 21:12:00,1.83988,1.83991,1.83799,1.83986,10000000.0
2007-04-26 21:13:00,1.83983,1.8399,1.83982,1.8399,8000000.0
2007-04-26 21:14:00,1.83992,1.83992,1.83972,1.83972,7000000.0
2007-04-26 21:15:00,1.83969,1.83993,1.83958,1.83958,11000000.0
2007-04-26 21:16:00,1.83927,1.83932,1.83899,1.83899,9000000.0
2007-04-26 21:17:00,1.8389,1.83891,1.83874,1.83891,7000000.0
2007-04-26 21:18:00,1.83877,1.83893,1.83877,1.83893,7000000.0
2007-04-26 21:19:00,1.83901,1.83918,1.83893,1.83907,8000000.0
2007-04-26 21:20:00,1.83948,1.8395,1.83945,1.8395,12000000.0
2007-04-26 21:21:00,1.83908,1.83915,1.8389,1.83895,8000000.0
2007-04-26 21:22:00,1.83884,1.83886,1.83881,1.83884,7000000.0
2007-04-26 21:23:00,1.8387,1.83907,1.8387,1.83907,10000000.0
2007-04-26 21:24:00,1.83944,1.83958,1.8394,1.83949,11000000.0
2007-04-26 21:25:00,1.83919,1.83924,1.83905,1.83905,5000000.0
2007-04-26 21:26:00,1.83953,1.83953,1.83934,1.83934,5000000.0
2007-04-26 21:27:00,1.83929,1.83956,1.839,1.83948,31000000.0
2007-04-26 21:28:00,1.8397,1.8397,1.8396,1.8397,20000000.0
2007-04-26 21:29:00,1.83942,1.83942,1.83928,1.83928,8000000.0
2007-04-26 21:30:00,1.8394,1.8394,1.83933,1.83933,9000000.0
2007-04-26 21:31:00,1.83927,1.83948,1.83927,1.83946,7000000.0
2007-04-26 21:32:00,1.8395,1.83953,1.83942,1.83951,8000000.0
2007-04-26 21:33:00,1.83956,1.83972,1.83956,1.83972,6000000.0
2007-04-26 21:34:00,1.83905,1.83962,1.83905,1.83927,10000000.0
2007-04-26 21:35:00,1.83954,1.83968,1.83944,1.83968,11000000.0
2007-04-26 21:36:00,1.83975,1.83978,1.83965,1.83977,11000000.0
2007-04-26 21:37:00,1.83978,1.83979,1.8396,1.83967,11000000.0
2007-04-26 21:38:00,1.83963,1.83963,1.83912,1.83918,26000000.0
2007-04-26 21:39:00,1.83928,1.83952,1.83925,1.83952,18000000.0
2007-04-26 21:40:00,1.83946,1.83946,1.83896,1.83915,12000000.0
2007-04-26 21:41:00,1.83977,1.83977,1.83948,1.83962,7000000.0
2007-04-26 21:42:00,1.83965,1.83965,1.83943,1.83943,7000000.0
2007-04-26 21:43:00,1.83949,1.83952,1.8394,1.83944,11000000.0
2007-04-26 21:44:00,1.83944,1.83944,1.83924,1.83931,18000000.0
2007-04-26 21:45:00,1.83919,1.83929,1.83913,1.83918,7000000.0
2007-04-26 21:46:00,1.83915,1.83928,1.83915,1.83928,15000000.0
2007-04-26 21:47:00,1.83899,1.83952,1.83899,1.83923,10000000.0
2007-04-26 21:48:00,1.83955,1.84026,1.83955,1.84026,7000000.0
2007-04-26 21:49:00,1.84025,1.84025,1.83995,1.84014,8000000.0
2007-04-26 21:50:00,1.84001,1.84001,1.8397,1.83985,10000000.0
2007-04-26 21:51:00,1.83982,1.83982,1.83964,1.83967,8000000.0
2007-04-26 21:52:00,1.83941,1.83987,1.83941,1.83987,7000000.0
2007-04-26 21:53:00,1.83974,1.83977,1.83948,1.83948,8000000.0
2007-04-26 21:54:00,1.83978,1.83997,1.83978,1.83984,9000000.0
2007-04-26 21:55:00,1.8397,1.83984,1.83966,1.83981,11000000.0
2007-04-26 21:56:00,1.83992,1.83998,1.83992,1.83997,6000000.0
2007-04-26 21:57:00,1.83974,1.83994,1.83973,1.83988,13000000.0
2007-04-26 21:58:00,1.8399,1.83997,1.83988,1.83992,6000000.0
2007-04-26 21:59:00,1.83993,1.84012,1.83986,1.83991,25000000.0
2007-04-26 22:00:00,1.83998,1.84,1.83983,1.83986,12000000.0
2007-04-26 22:01:00,1.84005,1.84008,1.83999,1.84004,7000000.0
2007-04-26 22:02:00,1.83988,1.83988,1.83968,1.83968,11000000.0
2007-04-26 22:03:00,1.83976,1.84018,1.83976,1.84018,9000000.0
2007-04-26 22:04:00,1.84,1.84031,1.83999,1.84027,11000000.0
2007-04-26 22:05:00,1.84025,1.8403,1.8402,1.84028,5000000.0
2007-04-26 22:06:00,1.84004,1.84014,1.83999,1.84014,8000000.0
2007-04-26 22:07:00,1.83998,1.83998,1.83992,1.83996,15000000.0
2007-04-26 22:08:00,1.84012,1.84017,1.84007,1.84014,6000000.0
2007-04-26 22:09:00,1.83997,1.84004,1.83997,1.84004,13000000.0
2007-04-26 22:10:00,1.84019,1.84039,1.84019,1.84039,5000000.0
2007-04-26 22:11:00,1.84034,1.84034,1.84005,1.84033,8000000.0
2007-04-26 22:12:00,1.84028,1.8405,1.84028,1.8405,15000000.0
2007-04-26 22:13:00,1.84007,1.84047,1.84007,1.84023,10000000.0
2007-04-26 22:14:00,1.84051,1.84051,1.84026,1.84026,13000000.0
2007-04-26 22:15:00,1.84023,1.84027,1.84017,1.84018,9000000.0
2007-04-26 22:16:00,1.84015,1.84032,1.84011,1.84032,8000000.0
2007-04-26 22:17:00,1.84021,1.84021,1.84006,1.84006,16000000.0
2007-04-26 22:18:00,1.84018,1.84024,1.84018,1.84024,4000000.0
2007-04-26 22:19:00,1.8402,1.84029,1.84005,1.84005,9000000.0
2007-04-26 22:20:00,1.8401,1.84023,1.8398,1.84011,7000000.0
2007-04-26 22:21:00,1.83972,1.84006,1.8397,1.83981,11000000.0
2007-04-26 22:22:00,1.83982,1.84067,1.83982,1.84067,8000000.0
2007-04-26 22:23:00,1.8408,1.8408,1.8407,1.8407,10000000.0
2007-04-26 22:24:00,1.83986,1.83989,1.8396,1.8396,10000000.0
2007-04-26 22:25:00,1.83965,1.83965,1.83929,1.83929,8000000.0
2007-04-26 22:26:00,1.83935,1.8395,1.83923,1.83937,10000000.0
2007-04-26 22:27:00,1.83929,1.83981,1.83929,1.83981,10000000.0
2007-04-26 22:28:00,1.83999,1.84001,1.83993,1.83995,8000000.0
2007-04-26 22:29:00,1.83952,1.83975,1.83952,1.83966,7000000.0
2007-04-26 22:30:00,1.83978,1.83978,1.83941,1.83942,5000000.0
2007-04-26 22:31:00,1.8391,1.83948,1.83907,1.83948,22000000.0
2007-04-26 22:32:00,1.83949,1.83954,1.83937,1.83954,7000000.0
2007-04-26 22:33:00,1.8396,1.8396,1.83954,1.83957,5000000.0
2007-04-26 22:34:00,1.83936,1.8394,1.83913,1.83939,47000000.0
2007-04-26 22:36:00,1.83938,1.83948,1.83935,1.83946,7000000.0
2007-04-26 22:37:00,1.83937,1.83941,1.83932,1.83937,28000000.0
2007-04-26 22:38:00,1.83941,1.83965,1.83941,1.83965,10000000.0
2007-04-26 22:39:00,1.83952,1.83952,1.83936,1.83936,11000000.0
2007-04-26 22:40:00,1.83941,1.83942,1.83918,1.83918,9000000.0
2007-04-26 22:41:00,1.8391,1.83921,1.8391,1.83914,16000000.0
2007-04-26 22:42:00,1.83888,1.83913,1.83879,1.83889,9000000.0
2007-04-26 22:43:00,1.83921,1.83938,1.83921,1.83938,11000000.0
2007-04-26 22:44:00,1.83938,1.83938,1.83884,1.83884,8000000.0
2007-04-26 22:45:00,1.83903,1.83904,1.83887,1.83887,12000000.0
2007-04-26 22:46:00,1.83879,1.83883,1.83871,1.83873,9000000.0
2007-04-26 22:47:00,1.83875,1.83875,1.83853,1.83853,16000000.0
2007-04-26 22:48:00,1.8385,1.83855,1.83842,1.83842,11000000.0
2007-04-26 22:49:00,1.83809,1.83841,1.83809,1.83818,12000000.0
2007-04-26 22:50:00,1.83834,1.83834,1.83828,1.83831,16000000.0
2007-04-26 22:51:00,1.83838,1.83838,1.8379,1.8379,7000000.0
2007-04-26 22:52:00,1.83783,1.83783,1.83766,1.83777,5000000.0
2007-04-26 22:53:00,1.83769,1.83781,1.83766,1.83769,8000000.0
2007-04-26 22:54:00,1.83776,1.83778,1.83762,1.83762,7000000.0
2007-04-26 22:55:00,1.83765,1.83768,1.83761,1.83761,8000000.0
2007-04-26 22:56:00,1.83743,1.83781,1.83743,1.83749,8000000.0
2007-04-26 22:57:00,1.8376,1.8377,1.83759,1.83764,7000000.0
2007-04-26 22:58:00,1.83792,1.83792,1.83755,1.83755,7000000.0
2007-04-26 22:59:00,1.83749,1.83765,1.8374,1.83749,9000000.0
2007-04-26 23:00:00,1.83733,1.83778,1.83733,1.83778,12000000.0
2007-04-26 23:01:00,1.8383,1.83833,1.83769,1.83769,9000000.0
2007-04-26 23:02:00,1.83769,1.83784,1.83769,1.83784,7000000.0
2007-04-26 23:03:00,1.83749,1.83771,1.8373,1.8373,12000000.0
2007-04-26 23:04:00,1.83748,1.83769,1.83748,1.83755,9000000.0
2007-04-26 23:05:00,1.83744,1.83747,1.83719,1.83721,11000000.0
2007-04-26 23:06:00,1.8368,1.8368,1.83672,1.83672,2000000.0
2007-04-26 23:07:00,1.83699,1.83715,1.83684,1.83715,8000000.0
2007-04-26 23:08:00,1.83702,1.83702,1.83697,1.83699,15000000.0
2007-04-26 23:09:00,1.83702,1.83714,1.83702,1.83708,7000000.0
2007-04-26 23:10:00,1.83715,1.83715,1.83691,1.83691,8000000.0
2007-04-26 23:11:00,1.83695,1.83708,1.8369,1.83697,8000000.0
2007-04-26 23:12:00,1.83736,1.83744,1.83716,1.83716,8000000.0
2007-04-26 23:13:00,1.83713,1.83722,1.83701,1.83701,7000000.0
2007-04-26 23:14:00,1.837,1.83712,1.83699,1.83712,9000000.0
2007-04-26 23:16:00,1.83704,1.83716,1.83697,1.83711,7000000.0
2007-04-26 23:17:00,1.83695,1.83712,1.83695,1.837,7000000.0
2007-04-26 23:18:00,1.83681,1.83681,1.83642,1.83665,7000000.0
2007-04-26 23:19:00,1.83655,1.83664,1.83623,1.83664,9000000.0
2007-04-26 23:20:00,1.83673,1.83676,1.83649,1.83665,9000000.0
2007-04-26 23:21:00,1.83674,1.83674,1.83645,1.83654,5000000.0
2007-04-26 23:22:00,1.83618,1.83631,1.83601,1.83631,7000000.0
2007-04-26 23:23:00,1.8362,1.8362,1.8357,1.8357,7000000.0
2007-04-26 23:24:00,1.83565,1.83589,1.83565,1.83586,9000000.0
2007-04-26 23:25:00,1.83576,1.83578,1.83551,1.83551,10000000.0
2007-04-26 23:26:00,1.83554,1.83574,1.83554,1.83566,5000000.0
2007-04-26 23:27:00,1.83579,1.83579,1.83508,1.83508,8000000.0
2007-04-26 23:28:00,1.83545,1.83664,1.83545,1.83664,7000000.0
2007-04-26 23:29:00,1.8364,1.8364,1.83628,1.83628,25000000.0
2007-04-26 23:30:00,1.83638,1.83662,1.83632,1.83653,7000000.0
2007-04-26 23:31:00,1.83628,1.83628,1.83599,1.83599,14000000.0
2007-04-26 23:32:00,1.83626,1.83665,1.83626,1.83654,9000000.0
2007-04-26 23:33:00,1.83676,1.83733,1.83676,1.83733,5000000.0
2007-04-26 23:34:00,1.83841,1.83841,1.8376,1.8376,6000000.0
2007-04-26 23:35:00,1.83729,1.83729,1.83715,1.83715,12000000.0
2007-04-26 23:36:00,1.83726,1.8376,1.83719,1.8376,9000000.0
2007-04-26 23:37:00,1.8376,1.83786,1.8376,1.83786,8000000.0
2007-04-26 23:38:00,1.83783,1.83792,1.83779,1.83786,8000000.0
2007-04-26 23:39:00,1.83766,1.83779,1.83753,1.83756,11000000.0
2007-04-26 23:40:00,1.83737,1.83737,1.83697,1.83701,21000000.0
2007-04-26 23:41:00,1.83731,1.83736,1.83725,1.83736,8000000.0
2007-04-26 23:42:00,1.83735,1.83736,1.83728,1.83729,19000000.0
2007-04-26 23:43:00,1.83751,1.83751,1.83738,1.8374,7000000.0
2007-04-26 23:44:00,1.83727,1.83736,1.83721,1.83721,8000000.0
2007-04-26 23:45:00,1.83744,1.83744,1.83727,1.83731,8000000.0
2007-04-26 23:46:00,1.83727,1.83735,1.83717,1.83717,8000000.0
2007-04-26 23:47:00,1.8371,1.83727,1.83709,1.83717,7000000.0
2007-04-26 23:48:00,1.83721,1.83753,1.83721,1.83753,8000000.0
2007-04-26 23:49:00,1.83752,1.83752,1.8373,1.8373,8000000.0
2007-04-26 23:50:00,1.83728,1.8375,1.83728,1.83732,8000000.0
2007-04-26 23:51:00,1.83689,1.83728,1.83689,1.8372,7000000.0
2007-04-26 23:52:00,1.83763,1.83763,1.83762,1.83763,7000000.0
2007-04-26 23:53:00,1.8373,1.83752,1.8373,1.83749,10000000.0
2007-04-26 23:54:00,1.83703,1.83742,1.83699,1.83699,7000000.0
2007-04-26 23:55:00,1.83702,1.83731,1.83702,1.83731,9000000.0
2007-04-26 23:56:00,1.83725,1.83757,1.83724,1.8375,12000000.0
2007-04-26 23:57:00,1.83775,1.83775,1.83756,1.83759,6000000.0
2007-04-26 23:58:00,1.83734,1.83741,1.83728,1.83728,8000000.0
2007-04-26 23:59:00,1.83743,1.83743,1.83692,1.83704,5000000.0
2007-04-27 00:00:00,1.83701,1.83706,1.83667,1.83676,7000000.0
2007-04-27 00:01:00,1.83684,1.83706,1.83684,1.83695,8000000.0
2007-04-27 00:02:00,1.837,1.837,1.83663,1.8368,9000000.0
2007-04-27 00:03:00,1.83717,1.83738,1.83717,1.83738,4000000.0
2007-04-27 00:04:00,1.83707,1.83712,1.837,1.83711,10000000.0
2007-04-27 00:05:00,1.83743,1.83768,1.83726,1.8374,9000000.0
2007-04-27 00:06:00,1.83742,1.83747,1.83738,1.83746,8000000.0
2007-04-27 00:07:00,1.83754,1.83759,1.83715,1.83733,9000000.0
2007-04-27 00:08:00,1.83714,1.83719,1.837,1.837,8000000.0
2007-04-27 00:09:00,1.83686,1.83686,1.83556,1.83556,9000000.0
2007-04-27 00:10:00,1.83542,1.83594,1.83542,1.83594,23000000.0
2007-04-27 00:11:00,1.83616,1.83616,1.83568,1.83576,11000000.0
2007-04-27 00:12:00,1.8358,1.83589,1.83563,1.83568,9000000.0
2007-04-27 00:13:00,1.83583,1.83597,1.83583,1.83597,6000000.0
2007-04-27 00:14:00,1.83591,1.83627,1.83591,1.83627,7000000.0
2007-04-27 00:15:00,1.83602,1.83602,1.83558,1.83591,6000000.0
2007-04-27 00:16:00,1.83573,1.83578,1.83572,1.83578,9000000.0
2007-04-27 00:17:00,1.83578,1.83591,1.83574,1.83586,7000000.0
2007-04-27 00:18:00,1.83598,1.83598,1.83536,1.83554,8000000.0
2007-04-27 00:19:00,1.83584,1.83584,1.83547,1.83559,11000000.0
2007-04-27 00:20:00,1.83518,1.8353,1.83511,1.8353,9000000.0
2007-04-27 00:21:00,1.83529,1.83529,1.83495,1.83495,8000000.0
2007-04-27 00:22:00,1.83478,1.83526,1.83478,1.83522,8000000.0
2007-04-27 00:23:00,1.8354,1.83609,1.8354,1.83609,7000000.0
2007-04-27 00:24:00,1.836,1.836,1.83582,1.83582,8000000.0
2007-04-27 00:25:00,1.83583,1.83603,1.83583,1.83603,11000000.0
2007-04-27 00:26:00,1.83621,1.83623,1.83589,1.83623,7000000.0
2007-04-27 00:27:00,1.83606,1.83611,1.83605,1.83609,10000000.0
2007-04-27 00:28:00,1.83645,1.83651,1.83604,1.83604,8000000.0
2007-04-27 00:29:00,1.83667,1.83667,1.83635,1.83656,5000000.0
2007-04-27 00:30:00,1.83631,1.83654,1.83624,1.83654,7000000.0
2007-04-27 00:32:00,1.83655,1.83678,1.83651,1.83678,7000000.0
2007-04-27 00:34:00,1.83678,1.83678,1.83644,1.83648,23000000.0
2007-04-27 00:35:00,1.83633,1.83633,1.83622,1.83622,7000000.0
2007-04-27 00:36:00,1.83638,1.83644,1.83629,1.8364,11000000.0
2007-04-27 00:37:00,1.83577,1.83602,1.83571,1.83602,6000000.0
2007-04-27 00:38:00,1.8362,1.83623,1.83597,1.83597,7000000.0
2007-04-27 00:39:00,1.83626,1.83671,1.83626,1.83671,7000000.0
2007-04-27 00:40:00,1.83688,1.83725,1.83688,1.83725,7000000.0
2007-04-27 00:41:00,1.83729,1.83729,1.83677,1.83677,8000000.0
2007-04-27 00:42:00,1.83713,1.83713,1.83677,1.83677,8000000.0
2007-04-27 00:43:00,1.83674,1.83697,1.83674,1.83697,7000000.0
2007-04-27 00:44:00,1.83682,1.83698,1.83637,1.83671,11000000.0
2007-04-27 00:45:00,1.83669,1.83689,1.83669,1.83682,7000000.0
2007-04-27 00:46:00,1.83696,1.83696,1.83681,1.83686,10000000.0
2007-04-27 00:47:00,1.83691,1.83697,1.83688,1.83693,7000000.0
2007-04-27 00:48:00,1.83671,1.83671,1.83646,1.83661,8000000.0
2007-04-27 00:49:00,1.83663,1.83682,1.83649,1.83681,10000000.0
2007-04-27 00:50:00,1.83647,1.8365,1.83632,1.83639,10000000.0
2007-04-27 00:51:00,1.83624,1.83633,1.83606,1.83606,8000000.0
2007-04-27 00:52:00,1.83606,1.83619,1.83597,1.83597,7000000.0
2007-04-27 00:53:00,1.83565,1.83584,1.83563,1.8358,11000000.0
2007-04-27 00:54:00,1.83623,1.83623,1.836,1.83621,10000000.0
2007-04-27 00:55:00,1.83624,1.83626,1.83612,1.83622,7000000.0
2007-04-27 00:56:00,1.83624,1.83624,1.83611,1.8362,11000000.0
2007-04-27 00:57:00,1.83614,1.83614,1.83592,1.83592,8000000.0
2007-04-27 00:58:00,1.83614,1.83625,1.8361,1.83625,10000000.0
2007-04-27 00:59:00,1.83616,1.83627,1.83616,1.83627,7000000.0
2007-04-27 01:00:00,1.83605,1.83617,1.83602,1.83612,19000000.0
2007-04-27 01:01:00,1.83589,1.83589,1.83516,1.83517,12000000.0
2007-04-27 01:02:00,1.83524,1.83556,1.83524,1.83533,8000000.0
2007-04-27 01:03:00,1.83528,1.83562,1.83514,1.83538,7000000.0
2007-04-27 01:04:00,1.83563,1.83592,1.83562,1.83562,8000000.0
2007-04-27 01:05:00,1.83543,1.83554,1.83527,1.83528,7000000.0
2007-04-27 01:06:00,1.83525,1.83538,1.83504,1.83538,8000000.0
2007-04-27 01:07:00,1.83541,1.83541,1.83512,1.83512,11000000.0
2007-04-27 01:08:00,1.8355,1.83564,1.83535,1.83554,10000000.0
2007-04-27 01:09:00,1.83549,1.83561,1.8354,1.83554,8000000.0
2007-04-27 01:10:00,1.83551,1.83561,1.83528,1.83561,10000000.0
2007-04-27 01:12:00,1.83562,1.83564,1.8355,1.83564,8000000.0
2007-04-27 01:13:00,1.83546,1.8355,1.83538,1.83539,8000000.0
2007-04-27 01:14:00,1.83551,1.83564,1.83536,1.83564,10000000.0
2007-04-27 01:15:00,1.83583,1.83583,1.8354,1.83549,10000000.0
2007-04-27 01:16:00,1.83523,1.8355,1.83523,1.8355,8000000.0
2007-04-27 01:17:00,1.8355,1.8355,1.83489,1.83489,11000000.0
2007-04-27 01:18:00,1.83523,1.8353,1.83506,1.83529,10000000.0
2007-04-27 01:19:00,1.8354,1.83554,1.83531,1.83531,11000000.0
2007-04-27 01:20:00,1.83541,1.83541,1.83522,1.83522,13000000.0
2007-04-27 01:21:00,1.83522,1.83538,1.83516,1.83538,7000000.0
2007-04-27 01:22:00,1.83513,1.83562,1.83513,1.83562,7000000.0
2007-04-27 01:23:00,1.83579,1.83584,1.8357,1.8358,8000000.0
2007-04-27 01:24:00,1.83578,1.83578,1.83562,1.83577,7000000.0
2007-04-27 01:25:00,1.83561,1.83561,1.83538,1.83538,6000000.0
2007-04-27 01:26:00,1.8357,1.8357,1.83535,1.83547,14000000.0
2007-04-27 01:27:00,1.83571,1.83571,1.83563,1.83563,15000000.0
2007-04-27 01:28:00,1.83575,1.83594,1.83564,1.83594,9000000.0
2007-04-27 01:29:00,1.83587,1.8359,1.83577,1.83577,11000000.0
2007-04-27 01:30:00,1.83556,1.83574,1.83552,1.83558,10000000.0
2007-04-27 01:31:00,1.83558,1.83561,1.83545,1.83556,7000000.0
2007-04-27 01:32:00,1.83547,1.83563,1.83547,1.83552,18000000.0
2007-04-27 01:33:00,1.83553,1.83553,1.83533,1.83542,6000000.0
2007-04-27 01:34:00,1.83522,1.83522,1.83502,1.83505,16000000.0
2007-04-27 01:35:00,1.83531,1.83573,1.83522,1.83572,8000000.0
2007-04-27 01:36:00,1.83575,1.83587,1.83575,1.83587,9000000.0
2007-04-27 01:37:00,1.83581,1.8359,1.83566,1.83584,7000000.0
2007-04-27 01:38:00,1.83583,1.83594,1.83581,1.83594,12000000.0
2007-04-27 01:39:00,1.83609,1.83609,1.83586,1.83596,12000000.0
2007-04-27 01:40:00,1.83656,1.83682,1.83656,1.8367,7000000.0
2007-04-27 01:41:00,1.83666,1.83671,1.8365,1.83671,11000000.0
2007-04-27 01:42:00,1.83662,1.83663,1.83648,1.83648,7000000.0
2007-04-27 01:43:00,1.83654,1.83676,1.83648,1.83662,8000000.0
2007-04-27 01:44:00,1.83657,1.83664,1.83651,1.83651,7000000.0
2007-04-27 01:45:00,1.83649,1.83666,1.83649,1.83662,7000000.0
2007-04-27 01:46:00,1.83653,1.83653,1.83629,1.83653,7000000.0
2007-04-27 01:47:00,1.83683,1.83698,1.83683,1.83691,14000000.0
2007-04-27 01:48:00,1.83688,1.83696,1.83679,1.83696,7000000.0
2007-04-27 01:49:00,1.83689,1.8369,1.83662,1.83662,8000000.0
2007-04-27 01:50:00,1.83645,1.83645,1.83633,1.83633,10000000.0
2007-04-27 01:51:00,1.83648,1.83667,1.83648,1.8366,16000000.0
2007-04-27 01:52:00,1.83685,1.83711,1.83685,1.83707,13000000.0
2007-04-27 01:53:00,1.83649,1.83649,1.83633,1.83648,7000000.0
2007-04-27 01:54:00,1.83664,1.83664,1.83631,1.83635,9000000.0
2007-04-27 01:55:00,1.83658,1.83687,1.83657,1.83687,6000000.0
2007-04-27 01:56:00,1.83709,1.83845,1.83709,1.83845,17000000.0
2007-04-27 01:57:00,1.83848,1.83894,1.83841,1.83894,13000000.0
2007-04-27 01:58:00,1.83819,1.83819,1.83798,1.83798,10000000.0
2007-04-27 01:59:00,1.83831,1.83831,1.83811,1.83811,7000000.0
2007-04-27 02:00:00,1.83834,1.83893,1.83818,1.83893,10000000.0
2007-04-27 02:01:00,1.83924,1.83929,1.83904,1.83929,8000000.0
2007-04-27 02:02:00,1.83941,1.83941,1.8392,1.83921,5000000.0
2007-04-27 02:03:00,1.83904,1.83907,1.83716,1.83882,10000000.0
2007-04-27 02:04:00,1.83878,1.83881,1.83837,1.83849,8000000.0
2007-04-27 02:05:00,1.83812,1.83826,1.83801,1.83808,10000000.0
2007-04-27 02:06:00,1.83796,1.83797,1.83781,1.83783,10000000.0
2007-04-27 02:07:00,1.83787,1.83803,1.83766,1.83766,8000000.0
2007-04-27 02:08:00,1.83802,1.83842,1.83802,1.83842,8000000.0
2007-04-27 02:09:00,1.83822,1.83856,1.83822,1.83852,7000000.0
2007-04-27 02:10:00,1.83846,1.83846,1.83813,1.83813,9000000.0
2007-04-27 02:11:00,1.8383,1.8383,1.83816,1.83822,8000000.0
2007-04-27 02:12:00,1.83847,1.83867,1.83844,1.83854,8000000.0
2007-04-27 02:13:00,1.83826,1.83835,1.83826,1.83835,7000000.0
2007-04-27 02:14:00,1.83826,1.8386,1.83826,1.8386,9000000.0
2007-04-27 02:15:00,1.83785,1.8379,1.83764,1.83768,8000000.0
2007-04-27 02:16:00,1.83826,1.83826,1.83791,1.83791,8000000.0
2007-04-27 02:17:00,1.83791,1.83816,1.83789,1.83816,6000000.0
2007-04-27 02:18:00,1.83784,1.83794,1.83777,1.83793,7000000.0
2007-04-27 02:19:00,1.83774,1.83803,1.83764,1.83792,11000000.0
2007-04-27 02:20:00,1.83784,1.83805,1.83771,1.83795,7000000.0
2007-04-27 02:21:00,1.83762,1.83783,1.83746,1.8378,7000000.0
2007-04-27 02:22:00,1.83799,1.83811,1.83798,1.83811,8000000.0
2007-04-27 02:23:00,1.83786,1.83802,1.83786,1.83801,10000000.0
2007-04-27 02:24:00,1.83802,1.83805,1.83769,1.83805,11000000.0
2007-04-27 02:25:00,1.83815,1.83842,1.83815,1.8384,11000000.0
2007-04-27 02:26:00,1.83859,1.83861,1.83852,1.83858,8000000.0
2007-04-27 02:27:00,1.83855,1.83855,1.83819,1.83839,9000000.0
2007-04-27 02:28:00,1.83842,1.83885,1.83837,1.83885,10000000.0
2007-04-27 02:29:00,1.83882,1.83884,1.83857,1.83877,7000000.0
2007-04-27 02:30:00,1.83872,1.83874,1.8386,1.83874,5000000.0
2007-04-27 02:31:00,1.8391,1.8391,1.8389,1.83891,8000000.0
2007-04-27 02:32:00,1.83904,1.83904,1.8388,1.8388,8000000.0
2007-04-27 02:33:00,1.83873,1.83921,1.83873,1.83921,8000000.0
2007-04-27 02:34:00,1.83925,1.83935,1.8392,1.8393,7000000.0
2007-04-27 02:35:00,1.83923,1.83931,1.83917,1.83931,11000000.0
2007-04-27 02:36:00,1.83924,1.84008,1.83924,1.84,7000000.0
2007-04-27 02:37:00,1.84044,1.84046,1.84029,1.84034,7000000.0
2007-04-27 02:38:00,1.84016,1.84046,1.84016,1.84046,7000000.0
2007-04-27 02:39:00,1.84048,1.84062,1.84005,1.84005,8000000.0
2007-04-27 02:40:00,1.84002,1.84002,1.83988,1.83989,7000000.0
2007-04-27 02:41:00,1.84004,1.84004,1.8397,1.83971,8000000.0
2007-04-27 02:42:00,1.83984,1.83997,1.83982,1.83982,6000000.0
2007-04-27 02:43:00,1.8399,1.84015,1.83982,1.84015,9000000.0
2007-04-27 02:44:00,1.84005,1.84021,1.84005,1.84021,5000000.0
2007-04-27 02:45:00,1.84038,1.84038,1.84006,1.84017,8000000.0
2007-04-27 02:46:00,1.83987,1.84034,1.83987,1.84034,8000000.0
2007-04-27 02:47:00,1.84031,1.84032,1.84012,1.84032,9000000.0
2007-04-27 02:48:00,1.84031,1.84043,1.84031,1.84043,8000000.0
2007-04-27 02:49:00,1.84042,1.84057,1.84034,1.84057,11000000.0
2007-04-27 02:50:00,1.84038,1.84041,1.84011,1.84041,7000000.0
2007-04-27 02:51:00,1.84042,1.84042,1.8401,1.84012,8000000.0
2007-04-27 02:52:00,1.84007,1.84018,1.83995,1.84018,6000000.0
2007-04-27 02:53:00,1.84014,1.84024,1.83981,1.83981,8000000.0
2007-04-27 02:54:00,1.83978,1.84011,1.83978,1.83989,8000000.0
2007-04-27 02:55:00,1.83993,1.8401,1.83986,1.83995,8000000.0
2007-04-27 02:56:00,1.84016,1.84029,1.84016,1.84029,7000000.0
2007-04-27 02:57:00,1.84024,1.84024,1.83999,1.84006,8000000.0
2007-04-27 02:58:00,1.84029,1.84048,1.84029,1.84047,9000000.0
2007-04-27 02:59:00,1.84045,1.84045,1.84031,1.84041,9000000.0
2007-04-27 03:00:00,1.8403,1.8403,1.83997,1.83997,6000000.0
2007-04-27 03:01:00,1.83979,1.83986,1.83972,1.83976,8000000.0
2007-04-27 03:02:00,1.83988,1.84001,1.83978,1.83993,6000000.0
2007-04-27 03:03:00,1.84017,1.84034,1.84017,1.8403,7000000.0
2007-04-27 03:04:00,1.84027,1.84046,1.83995,1.83995,7000000.0
2007-04-27 03:05:00,1.84002,1.8401,1.83996,1.84003,8000000.0
2007-04-27 03:06:00,1.83979,1.84007,1.83979,1.84007,8000000.0
2007-04-27 03:07:00,1.84003,1.84021,1.83994,1.84021,8000000.0
2007-04-27 03:08:00,1.84056,1.8406,1.84056,1.8406,3000000.0
2007-04-27 03:09:00,1.84055,1.84061,1.84053,1.84053,8000000.0
2007-04-27 03:10:00,1.84028,1.84028,1.84013,1.84013,7000000.0
2007-04-27 03:11:00,1.84026,1.84051,1.84012,1.84012,10000000.0
2007-04-27 03:12:00,1.83972,1.83972,1.83955,1.83971,7000000.0
2007-04-27 03:13:00,1.83978,1.83978,1.83931,1.83931,11000000.0
2007-04-27 03:14:00,1.83918,1.83918,1.83824,1.83824,11000000.0
2007-04-27 03:15:00,1.83792,1.83808,1.83786,1.83804,7000000.0
2007-04-27 03:16:00,1.83763,1.83763,1.83726,1.83756,7000000.0
2007-04-27 03:17:00,1.83754,1.83781,1.83727,1.83781,11000000.0
2007-04-27 03:18:00,1.83747,1.83771,1.83747,1.83771,10000000.0
2007-04-27 03:19:00,1.83774,1.83774,1.83767,1.83767,2000000.0
2007-04-27 03:20:00,1.83772,1.83785,1.83772,1.83775,7000000.0
2007-04-27 03:21:00,1.83785,1.8379,1.83748,1.83771,7000000.0
2007-04-27 03:22:00,1.83737,1.83738,1.83713,1.83736,7000000.0
2007-04-27 03:23:00,1.83755,1.83768,1.83751,1.8376,7000000.0
2007-04-27 03:24:00,1.83749,1.83761,1.83563,1.83728,8000000.0
2007-04-27 03:25:00,1.83713,1.83751,1.83713,1.83751,8000000.0
2007-04-27 03:26:00,1.83722,1.83733,1.83704,1.83731,7000000.0
2007-04-27 03:27:00,1.83732,1.8374,1.83712,1.83712,8000000.0
2007-04-27 03:28:00,1.83727,1.83727,1.83707,1.8372,10000000.0
2007-04-27 03:29:00,1.83715,1.83715,1.83686,1.83705,11000000.0
2007-04-27 03:30:00,1.83718,1.8373,1.83718,1.83719,5000000.0
2007-04-27 03:31:00,1.83726,1.83757,1.83726,1.83757,9000000.0
2007-04-27 03:32:00,1.83742,1.83742,1.83739,1.83739,2000000.0
2007-04-27 03:33:00,1.83712,1.83722,1.83701,1.83722,7000000.0
2007-04-27 03:34:00,1.83701,1.83705,1.83693,1.83702,8000000.0
2007-04-27 03:35:00,1.83686,1.83715,1.83686,1.83699,10000000.0
2007-04-27 03:36:00,1.83672,1.83672,1.83637,1.83637,5000000.0
2007-04-27 03:37:00,1.83644,1.83647,1.83627,1.83627,9000000.0
2007-04-27 03:38:00,1.83612,1.83634,1.83612,1.83627,7000000.0
2007-04-27 03:39:00,1.83623,1.83632,1.83616,1.83616,8000000.0
2007-04-27 03:40:00,1.83564,1.83564,1.83506,1.83527,7000000.0
2007-04-27 03:41:00,1.8353,1.83569,1.8353,1.83569,10000000.0
2007-04-27 03:42:00,1.8356,1.83569,1.83546,1.83548,10000000.0
2007-04-27 03:43:00,1.83554,1.83579,1.83554,1.83579,5000000.0
2007-04-27 03:44:00,1.83599,1.83615,1.83593,1.83593,8000000.0
2007-04-27 03:45:00,1.83597,1.83615,1.83591,1.83615,8000000.0
2007-04-27 03:46:00,1.83612,1.83618,1.83606,1.83617,7000000.0
2007-04-27 03:47:00,1.83605,1.83605,1.835,1.835,7000000.0
2007-04-27 03:48:00,1.83552,1.83558,1.83544,1.83544,5000000.0
2007-04-27 03:49:00,1.83504,1.83528,1.83504,1.83528,8000000.0
2007-04-27 03:50:00,1.8354,1.83561,1.83539,1.83558,8000000.0
2007-04-27 03:51:00,1.83562,1.83566,1.83546,1.83552,9000000.0
2007-04-27 03:52:00,1.83549,1.83552,1.83528,1.83552,8000000.0
2007-04-27 03:53:00,1.83566,1.83579,1.83563,1.8357,10000000.0
2007-04-27 03:54:00,1.83564,1.83577,1.8356,1.83577,6000000.0
2007-04-27 03:55:00,1.83577,1.83577,1.83542,1.83559,7000000.0
2007-04-27 03:56:00,1.83535,1.83562,1.83512,1.83562,7000000.0
2007-04-27 03:57:00,1.83561,1.83598,1.83561,1.83588,8000000.0
2007-04-27 03:58:00,1.83586,1.83586,1.8357,1.8357,2000000.0
2007-04-27 03:59:00,1.83606,1.83621,1.83606,1.83608,7000000.0
2007-04-27 04:00:00,1.83618,1.83618,1.8357,1.83587,6000000.0
2007-04-27 04:01:00,1.83599,1.83652,1.83599,1.83652,7000000.0
2007-04-27 04:02:00,1.83627,1.83669,1.83627,1.83669,8000000.0
2007-04-27 04:03:00,1.83672,1.83701,1.83672,1.83692,8000000.0
2007-04-27 04:04:00,1.83737,1.83737,1.83692,1.83702,8000000.0
2007-04-27 04:05:00,1.83752,1.83771,1.8374,1.83771,6000000.0
2007-04-27 04:06:00,1.83769,1.83796,1.83767,1.83796,9000000.0
2007-04-27 04:07:00,1.83788,1.83788,1.83757,1.83778,11000000.0
2007-04-27 04:08:00,1.83775,1.83782,1.83773,1.83775,7000000.0
2007-04-27 04:09:00,1.83768,1.83777,1.83757,1.83777,7000000.0
2007-04-27 04:10:00,1.83742,1.83754,1.83728,1.83744,10000000.0
2007-04-27 04:11:00,1.83713,1.83726,1.83706,1.83726,7000000.0
2007-04-27 04:12:00,1.83717,1.83717,1.83701,1.83715,6000000.0
2007-04-27 04:13:00,1.83713,1.83713,1.83665,1.83665,8000000.0
2007-04-27 04:14:00,1.83684,1.83688,1.83684,1.83688,2000000.0
2007-04-27 04:15:00,1.83689,1.83702,1.83689,1.83698,7000000.0
2007-04-27 04:16:00,1.83705,1.8374,1.837,1.8374,7000000.0
2007-04-27 04:17:00,1.83735,1.83762,1.83719,1.83762,7000000.0
2007-04-27 04:18:00,1.83741,1.83744,1.83727,1.83739,8000000.0
2007-04-27 04:19:00,1.8372,1.8372,1.83699,1.8371,8000000.0
2007-04-27 04:20:00,1.837,1.83734,1.83682,1.83734,10000000.0
2007-04-27 04:21:00,1.83738,1.83756,1.83725,1.83725,8000000.0
2007-04-27 04:22:00,1.83731,1.83731,1.83705,1.83724,9000000.0
2007-04-27 04:23:00,1.83741,1.83747,1.83732,1.83742,7000000.0
2007-04-27 04:24:00,1.83758,1.83768,1.83738,1.83738,9000000.0
2007-04-27 04:25:00,1.83728,1.83728,1.83701,1.83724,7000000.0
2007-04-27 04:26:00,1.83735,1.83759,1.83735,1.83754,7000000.0
2007-04-27 04:27:00,1.83764,1.83772,1.83758,1.83758,8000000.0
2007-04-27 04:28:00,1.83758,1.83765,1.83743,1.83765,7000000.0
2007-04-27 04:29:00,1.83753,1.83754,1.83737,1.83746,8000000.0
2007-04-27 04:30:00,1.83735,1.83735,1.83707,1.83721,9000000.0
2007-04-27 04:31:00,1.83722,1.83735,1.83714,1.83717,10000000.0
2007-04-27 04:32:00,1.83695,1.83713,1.83644,1.83668,9000000.0
2007-04-27 04:33:00,1.83659,1.83723,1.83659,1.8371,8000000.0
2007-04-27 04:34:00,1.83735,1.83735,1.83717,1.83724,6000000.0
2007-04-27 04:35:00,1.83761,1.83761,1.83705,1.83705,7000000.0
2007-04-27 04:36:00,1.83689,1.83703,1.83689,1.83702,6000000.0
2007-04-27 04:37:00,1.83751,1.83751,1.83735,1.83738,11000000.0
2007-04-27 04:38:00,1.83725,1.8373,1.83717,1.8373,9000000.0
2007-04-27 04:39:00,1.83732,1.83758,1.83712,1.83758,9000000.0
2007-04-27 04:40:00,1.83771,1.83771,1.83746,1.83746,9000000.0
2007-04-27 04:41:00,1.83762,1.83778,1.83744,1.83769,8000000.0
2007-04-27 04:42:00,1.83766,1.83766,1.83722,1.83722,7000000.0
2007-04-27 04:43:00,1.83739,1.83739,1.83695,1.83697,11000000.0
2007-04-27 04:44:00,1.83743,1.83786,1.83743,1.83786,9000000.0
2007-04-27 04:45:00,1.83797,1.83799,1.83777,1.83795,8000000.0
2007-04-27 04:46:00,1.83739,1.83739,1.83722,1.83728,6000000.0
2007-04-27 04:47:00,1.83734,1.83747,1.83734,1.83744,6000000.0
2007-04-27 04:48:00,1.83737,1.83744,1.8373,1.83738,7000000.0
2007-04-27 04:49:00,1.83743,1.83746,1.83719,1.83739,11000000.0
2007-04-27 04:50:00,1.83766,1.83787,1.83766,1.83779,9000000.0
2007-04-27 04:51:00,1.83774,1.83794,1.83774,1.83785,7000000.0
2007-04-27 04:52:00,1.83777,1.83777,1.83744,1.83748,10000000.0
2007-04-27 04:53:00,1.83702,1.83759,1.83702,1.83722,9000000.0
2007-04-27 04:54:00,1.83755,1.83755,1.83737,1.83747,7000000.0
2007-04-27 04:55:00,1.83736,1.8374,1.83729,1.83737,8000000.0
2007-04-27 04:56:00,1.83737,1.83772,1.83737,1.83772,7000000.0
2007-04-27 04:57:00,1.83769,1.8378,1.83761,1.83761,8000000.0
2007-04-27 04:58:00,1.83769,1.83779,1.83768,1.83771,8000000.0
2007-04-27 04:59:00,1.83752,1.83767,1.83712,1.83767,8000000.0
2007-04-27 05:00:00,1.83763,1.8378,1.83763,1.83765,7000000.0
2007-04-27 05:01:00,1.83781,1.83799,1.83776,1.83789,7000000.0
2007-04-27 05:02:00,1.8382,1.8382,1.83802,1.8382,7000000.0
2007-04-27 05:03:00,1.838,1.83806,1.83795,1.83803,7000000.0
2007-04-27 05:04:00,1.83779,1.83807,1.83779,1.83781,7000000.0
2007-04-27 05:05:00,1.83761,1.83786,1.83761,1.83786,8000000.0
2007-04-27 05:06:00,1.83773,1.83776,1.83758,1.83776,5000000.0
2007-04-27 05:07:00,1.83789,1.83812,1.83789,1.83805,8000000.0
2007-04-27 05:08:00,1.83843,1.83852,1.83833,1.83835,10000000.0
2007-04-27 05:09:00,1.83823,1.83823,1.83801,1.83804,7000000.0
2007-04-27 05:10:00,1.83802,1.83806,1.83793,1.83798,7000000.0
2007-04-27 05:11:00,1.83807,1.83807,1.83775,1.83786,8000000.0
2007-04-27 05:12:00,1.83789,1.83806,1.83789,1.83801,11000000.0
2007-04-27 05:13:00,1.83736,1.83788,1.83736,1.83784,8000000.0
2007-04-27 05:14:00,1.83839,1.83839,1.83732,1.83792,11000000.0
2007-04-27 05:15:00,1.83733,1.83771,1.83728,1.83728,11000000.0
2007-04-27 05:16:00,1.83807,1.83816,1.83794,1.83794,9000000.0
2007-04-27 05:17:00,1.83782,1.83799,1.8376,1.8376,8000000.0
2007-04-27 05:18:00,1.83752,1.83796,1.83748,1.83796,8000000.0
2007-04-27 05:19:00,1.8377,1.8377,1.83741,1.83755,7000000.0
2007-04-27 05:20:00,1.83735,1.83738,1.83726,1.83738,10000000.0
2007-04-27 05:21:00,1.83756,1.83757,1.8374,1.8374,8000000.0
2007-04-27 05:22:00,1.83745,1.8376,1.8374,1.8374,7000000.0
2007-04-27 05:23:00,1.83729,1.83753,1.83729,1.83749,10000000.0
2007-04-27 05:24:00,1.83734,1.83734,1.83701,1.83701,7000000.0
2007-04-27 05:25:00,1.83725,1.83738,1.83725,1.83734,7000000.0
2007-04-27 05:26:00,1.83749,1.83755,1.8372,1.83739,7000000.0
2007-04-27 05:27:00,1.83741,1.83774,1.83741,1.83752,8000000.0
2007-04-27 05:28:00,1.8378,1.83797,1.83779,1.83784,9000000.0
2007-04-27 05:29:00,1.83803,1.83811,1.83795,1.8381,7000000.0
2007-04-27 05:30:00,1.83813,1.83814,1.83804,1.83804,6000000.0
2007-04-27 05:31:00,1.83786,1.83804,1.83778,1.83799,8000000.0
2007-04-27 05:32:00,1.83799,1.83799,1.83772,1.83783,6000000.0
2007-04-27 05:33:00,1.83704,1.83763,1.83704,1.83754,9000000.0
2007-04-27 05:34:00,1.83765,1.83778,1.83765,1.83777,5000000.0
2007-04-27 05:35:00,1.83768,1.83768,1.83702,1.83702,7000000.0
2007-04-27 05:36:00,1.83758,1.83779,1.83758,1.83779,6000000.0
2007-04-27 05:37:00,1.83791,1.83797,1.83782,1.83782,7000000.0
2007-04-27 05:38:00,1.83809,1.83814,1.83763,1.83763,5000000.0
2007-04-27 05:39:00,1.83748,1.83762,1.83748,1.83759,7000000.0
2007-04-27 05:40:00,1.83752,1.83763,1.83738,1.83751,8000000.0
2007-04-27 05:41:00,1.83746,1.8376,1.83739,1.8376,8000000.0
2007-04-27 05:42:00,1.83773,1.8379,1.83766,1.83766,7000000.0
2007-04-27 05:43:00,1.83755,1.83755,1.83711,1.83724,9000000.0
2007-04-27 05:44:00,1.83749,1.83763,1.8374,1.83763,8000000.0
2007-04-27 05:45:00,1.83753,1.83754,1.83731,1.83754,11000000.0
2007-04-27 05:46:00,1.8374,1.8375,1.83728,1.83737,8000000.0
2007-04-27 05:47:00,1.83781,1.83797,1.83781,1.8379,8000000.0
2007-04-27 05:48:00,1.83795,1.83809,1.83795,1.83801,7000000.0
2007-04-27 05:49:00,1.83784,1.838,1.83784,1.83785,8000000.0
2007-04-27 05:50:00,1.83799,1.83802,1.83787,1.83794,9000000.0
2007-04-27 05:51:00,1.83784,1.83802,1.83783,1.83786,8000000.0
2007-04-27 05:52:00,1.83742,1.83769,1.83742,1.83759,8000000.0
2007-04-27 05:53:00,1.83747,1.83748,1.83731,1.83731,7000000.0
2007-04-27 05:54:00,1.83793,1.83793,1.83732,1.83769,10000000.0
2007-04-27 05:55:00,1.83732,1.83753,1.83727,1.8375,8000000.0
2007-04-27 05:56:00,1.83744,1.83744,1.83733,1.83733,2000000.0
2007-04-27 05:57:00,1.83741,1.83747,1.83725,1.83747,8000000.0
2007-04-27 05:58:00,1.83744,1.83752,1.83729,1.83748,9000000.0
2007-04-27 05:59:00,1.83737,1.83754,1.83726,1.83748,10000000.0
2007-04-27 06:00:00,1.83743,1.83769,1.83739,1.83739,8000000.0
2007-04-27 06:01:00,1.83728,1.83745,1.83728,1.83732,7000000.0
2007-04-27 06:02:00,1.83726,1.83749,1.83726,1.83743,6000000.0
2007-04-27 06:03:00,1.83746,1.83778,1.83745,1.83767,8000000.0
2007-04-27 06:04:00,1.83772,1.83772,1.83755,1.83769,7000000.0
2007-04-27 06:05:00,1.83774,1.83792,1.83757,1.83792,7000000.0
2007-04-27 06:06:00,1.8372,1.83773,1.8372,1.83773,5000000.0
2007-04-27 06:07:00,1.83785,1.83788,1.83782,1.83782,7000000.0
2007-04-27 06:08:00,1.83751,1.83751,1.83706,1.83706,7000000.0
2007-04-27 06:09:00,1.83794,1.83811,1.83794,1.83811,8000000.0
2007-04-27 06:10:00,1.8381,1.8381,1.83793,1.83807,8000000.0
2007-04-27 06:11:00,1.83814,1.83814,1.83794,1.83796,8000000.0
2007-04-27 06:12:00,1.83791,1.83793,1.83782,1.8379,8000000.0
2007-04-27 06:13:00,1.83783,1.83809,1.83783,1.83809,8000000.0
2007-04-27 06:14:00,1.83812,1.83812,1.83796,1.83812,7000000.0
2007-04-27 06:15:00,1.83811,1.83811,1.83787,1.8379,8000000.0
2007-04-27 06:16:00,1.83794,1.83794,1.83788,1.83791,5000000.0
2007-04-27 06:17:00,1.83758,1.83767,1.83755,1.8376,7000000.0
2007-04-27 06:18:00,1.83754,1.83781,1.83754,1.83774,9000000.0
2007-04-27 06:19:00,1.83772,1.83782,1.83771,1.83771,7000000.0
2007-04-27 06:20:00,1.83779,1.8379,1.83775,1.83776,10000000.0
2007-04-27 06:21:00,1.83805,1.83809,1.8379,1.83797,8000000.0
2007-04-27 06:22:00,1.83819,1.83819,1.83746,1.83777,8000000.0
2007-04-27 06:23:00,1.83728,1.83773,1.83716,1.83732,8000000.0
2007-04-27 06:24:00,1.83786,1.83798,1.83773,1.83798,11000000.0
2007-04-27 06:25:00,1.83801,1.83806,1.83787,1.83801,11000000.0
2007-04-27 06:26:00,1.8381,1.83819,1.83796,1.83807,11000000.0
2007-04-27 06:27:00,1.83728,1.8374,1.83728,1.83732,7000000.0
2007-04-27 06:28:00,1.83819,1.83821,1.838,1.83803,8000000.0
2007-04-27 06:29:00,1.83803,1.83827,1.83795,1.83825,8000000.0
2007-04-27 06:30:00,1.83833,1.83834,1.83827,1.83829,8000000.0
2007-04-27 06:31:00,1.83837,1.83837,1.83806,1.83818,7000000.0
2007-04-27 06:32:00,1.83816,1.83816,1.83799,1.83799,6000000.0
2007-04-27 06:33:00,1.83801,1.83801,1.83791,1.83792,7000000.0
2007-04-27 06:34:00,1.8379,1.83813,1.8379,1.83813,7000000.0
2007-04-27 06:35:00,1.83793,1.83799,1.83787,1.83795,11000000.0
2007-04-27 06:36:00,1.83796,1.83796,1.83774,1.83794,6000000.0
2007-04-27 06:38:00,1.83808,1.83816,1.83801,1.83806,10000000.0
2007-04-27 06:39:00,1.83787,1.83787,1.83767,1.8377,11000000.0
2007-04-27 06:40:00,1.83773,1.83773,1.83727,1.83727,7000000.0
2007-04-27 06:41:00,1.83773,1.83773,1.83763,1.83769,7000000.0
2007-04-27 06:42:00,1.83811,1.83816,1.83796,1.83796,4000000.0
2007-04-27 06:43:00,1.83802,1.83823,1.83802,1.83822,7000000.0
2007-04-27 06:44:00,1.83798,1.838,1.83785,1.83795,8000000.0
2007-04-27 06:45:00,1.83821,1.83821,1.83792,1.83813,8000000.0
2007-04-27 06:46:00,1.83844,1.83848,1.83822,1.83846,10000000.0
2007-04-27 06:47:00,1.8375,1.83763,1.83748,1.83758,8000000.0
2007-04-27 06:48:00,1.83842,1.8385,1.83834,1.83839,7000000.0
2007-04-27 06:49:00,1.83843,1.83843,1.83827,1.83836,8000000.0
2007-04-27 06:50:00,1.83783,1.83833,1.83783,1.83833,5000000.0
2007-04-27 06:51:00,1.83844,1.83844,1.83832,1.83837,10000000.0
2007-04-27 06:52:00,1.83841,1.83841,1.8382,1.83823,8000000.0
2007-04-27 06:53:00,1.83782,1.83782,1.8375,1.8375,8000000.0
2007-04-27 06:54:00,1.83776,1.83779,1.83771,1.83779,5000000.0
2007-04-27 06:55:00,1.83801,1.83813,1.83776,1.83789,7000000.0
2007-04-27 06:56:00,1.83804,1.83822,1.83804,1.83806,8000000.0
2007-04-27 06:57:00,1.83816,1.83816,1.83783,1.83783,7000000.0
2007-04-27 06:58:00,1.83796,1.83804,1.83786,1.83801,7000000.0
2007-04-27 06:59:00,1.83804,1.83804,1.83777,1.83789,7000000.0
2007-04-27 07:00:00,1.83782,1.83789,1.83775,1.83775,7000000.0
2007-04-27 07:01:00,1.83808,1.83827,1.83799,1.83827,7000000.0
2007-04-27 07:02:00,1.83828,1.83828,1.83808,1.83808,7000000.0
2007-04-27 07:03:00,1.83787,1.83791,1.8378,1.83788,7000000.0
2007-04-27 07:04:00,1.83792,1.83826,1.83792,1.83826,8000000.0
2007-04-27 07:05:00,1.83819,1.83819,1.83789,1.8379,11000000.0
2007-04-27 07:06:00,1.83761,1.83803,1.83761,1.83803,11000000.0
2007-04-27 07:07:00,1.83809,1.83809,1.83778,1.83781,11000000.0
2007-04-27 07:08:00,1.83789,1.83802,1.83785,1.83791,9000000.0
2007-04-27 07:09:00,1.83795,1.83812,1.83788,1.83812,8000000.0
2007-04-27 07:10:00,1.83807,1.83821,1.83789,1.83789,7000000.0
2007-04-27 07:11:00,1.83774,1.83774,1.83733,1.83733,10000000.0
2007-04-27 07:12:00,1.83747,1.83751,1.83737,1.83743,7000000.0
2007-04-27 07:13:00,1.83757,1.83791,1.83757,1.83788,8000000.0
2007-04-27 07:14:00,1.83772,1.83784,1.83761,1.83778,7000000.0
2007-04-27 07:15:00,1.83768,1.83771,1.83754,1.83755,10000000.0
2007-04-27 07:16:00,1.83762,1.83772,1.83758,1.83764,8000000.0
2007-04-27 07:17:00,1.83746,1.83808,1.83746,1.83808,11000000.0
2007-04-27 07:18:00,1.83808,1.83818,1.83804,1.83816,8000000.0
2007-04-27 07:19:00,1.83803,1.83803,1.83782,1.83783,8000000.0
2007-04-27 07:20:00,1.83795,1.83803,1.8377,1.83786,9000000.0
2007-04-27 07:21:00,1.83785,1.83785,1.8376,1.8376,10000000.0
2007-04-27 07:22:00,1.83724,1.83738,1.83695,1.83738,11000000.0
2007-04-27 07:23:00,1.83755,1.83756,1.83731,1.83752,7000000.0
2007-04-27 07:24:00,1.8375,1.8375,1.83726,1.83729,9000000.0
2007-04-27 07:25:00,1.8373,1.8373,1.83708,1.83713,8000000.0
2007-04-27 07:26:00,1.83733,1.83759,1.83723,1.8373,7000000.0
2007-04-27 07:27:00,1.83742,1.83748,1.83734,1.83744,7000000.0
2007-04-27 07:28:00,1.83649,1.83693,1.83649,1.83662,7000000.0
2007-04-27 07:29:00,1.83734,1.83773,1.83734,1.83772,8000000.0
2007-04-27 07:30:00,1.83755,1.83771,1.83755,1.83765,8000000.0
2007-04-27 07:31:00,1.83765,1.83768,1.83748,1.83748,7000000.0
2007-04-27 07:32:00,1.83751,1.83785,1.83749,1.83785,9000000.0
2007-04-27 07:33:00,1.83774,1.83774,1.83743,1.83765,8000000.0
2007-04-27 07:34:00,1.8376,1.8376,1.83735,1.83735,11000000.0
2007-04-27 07:35:00,1.83751,1.83752,1.83746,1.83746,8000000.0
2007-04-27 07:36:00,1.8374,1.83774,1.8374,1.83774,7000000.0
2007-04-27 07:37:00,1.83768,1.83773,1.83746,1.83746,7000000.0
2007-04-27 07:38:00,1.83755,1.83792,1.83744,1.8376,11000000.0
2007-04-27 07:39:00,1.83751,1.83751,1.83735,1.83738,7000000.0
2007-04-27 07:40:00,1.83762,1.83771,1.83741,1.83741,8000000.0
2007-04-27 07:41:00,1.83748,1.83757,1.83746,1.83751,9000000.0
2007-04-27 07:42:00,1.83759,1.8376,1.83738,1.83738,11000000.0
2007-04-27 07:43:00,1.83748,1.83793,1.83748,1.83793,7000000.0
2007-04-27 07:44:00,1.83797,1.83832,1.83788,1.83832,7000000.0
2007-04-27 07:45:00,1.83829,1.83829,1.83784,1.83786,7000000.0
2007-04-27 07:46:00,1.8383,1.8383,1.83803,1.83822,8000000.0
2007-04-27 07:47:00,1.83839,1.83839,1.8382,1.83827,7000000.0
2007-04-27 07:48:00,1.83801,1.83818,1.83789,1.83789,8000000.0
2007-04-27 07:49:00,1.83782,1.83802,1.83779,1.83788,8000000.0
2007-04-27 07:50:00,1.838,1.83815,1.83796,1.83803,7000000.0
2007-04-27 07:51:00,1.8381,1.83839,1.83794,1.83839,8000000.0
2007-04-27 07:52:00,1.83831,1.8384,1.83815,1.83815,10000000.0
2007-04-27 07:53:00,1.83818,1.83827,1.83765,1.83779,11000000.0
2007-04-27 07:54:00,1.83806,1.83838,1.83796,1.83831,9000000.0
2007-04-27 07:55:00,1.83844,1.8388,1.83811,1.8388,9000000.0
2007-04-27 07:56:00,1.83927,1.83927,1.83896,1.83896,9000000.0
2007-04-27 07:57:00,1.83893,1.83901,1.83884,1.83884,7000000.0
2007-04-27 07:58:00,1.8389,1.8389,1.83853,1.83853,7000000.0
2007-04-27 07:59:00,1.83823,1.83856,1.83796,1.83856,7000000.0
2007-04-27 08:00:00,1.83898,1.8401,1.83898,1.83996,8000000.0
2007-04-27 08:01:00,1.84009,1.84009,1.83954,1.83969,10000000.0
2007-04-27 08:02:00,1.83942,1.83949,1.8394,1.83949,7000000.0
2007-04-27 08:03:00,1.83929,1.83945,1.83899,1.83914,8000000.0
2007-04-27 08:04:00,1.83968,1.84033,1.83968,1.84021,8000000.0
2007-04-27 08:05:00,1.83992,1.84011,1.83992,1.84011,8000000.0
2007-04-27 08:06:00,1.84001,1.84001,1.83988,1.83988,3000000.0
2007-04-27 08:07:00,1.83976,1.83976,1.83951,1.83952,7000000.0
2007-04-27 08:08:00,1.8397,1.8399,1.83953,1.83954,7000000.0
2007-04-27 08:09:00,1.84021,1.84105,1.84021,1.84105,7000000.0
2007-04-27 08:10:00,1.8418,1.8418,1.84123,1.84138,7000000.0
2007-04-27 08:11:00,1.84212,1.84262,1.84203,1.84256,8000000.0
2007-04-27 08:12:00,1.84279,1.84375,1.84279,1.84368,9000000.0
2007-04-27 08:13:00,1.84483,1.84565,1.84483,1.84521,7000000.0
2007-04-27 08:14:00,1.84497,1.84497,1.84431,1.84431,9000000.0
2007-04-27 08:15:00,1.8438,1.8438,1.84257,1.84257,8000000.0
2007-04-27 08:16:00,1.84256,1.84279,1.84255,1.84273,11000000.0
2007-04-27 08:17:00,1.84237,1.84245,1.84221,1.8423,7000000.0
2007-04-27 08:18:00,1.84179,1.84179,1.84141,1.8416,9000000.0
2007-04-27 08:19:00,1.84238,1.84322,1.84238,1.84322,7000000.0
2007-04-27 08:20:00,1.84371,1.84407,1.84371,1.844,8000000.0
2007-04-27 08:21:00,1.84405,1.84405,1.84397,1.84398,8000000.0
2007-04-27 08:22:00,1.84401,1.84416,1.84367,1.84416,8000000.0
2007-04-27 08:23:00,1.84421,1.84423,1.84411,1.84422,7000000.0
2007-04-27 08:24:00,1.84374,1.84424,1.84374,1.84397,7000000.0
2007-04-27 08:25:00,1.84314,1.84314,1.84223,1.84223,8000000.0
2007-04-27 08:26:00,1.84268,1.84278,1.84238,1.84238,7000000.0
2007-04-27 08:27:00,1.84247,1.8428,1.84247,1.84258,10000000.0
2007-04-27 08:28:00,1.84277,1.84288,1.84269,1.84288,7000000.0
2007-04-27 08:29:00,1.84285,1.84285,1.84255,1.84255,10000000.0
2007-04-27 08:30:00,1.84261,1.84273,1.84256,1.84264,7000000.0
2007-04-27 08:31:00,1.84268,1.84305,1.84258,1.84263,10000000.0
2007-04-27 08:32:00,1.8427,1.84276,1.84268,1.84272,8000000.0
2007-04-27 08:33:00,1.84295,1.84324,1.84295,1.84324,7000000.0
2007-04-27 08:34:00,1.84344,1.84379,1.84344,1.84379,9000000.0
2007-04-27 08:35:00,1.84361,1.84361,1.8427,1.8427,9000000.0
2007-04-27 08:36:00,1.84232,1.84283,1.84221,1.84283,8000000.0
2007-04-27 08:37:00,1.84294,1.8432,1.84281,1.84282,9000000.0
2007-04-27 08:38:00,1.84294,1.84299,1.84251,1.84269,10000000.0
2007-04-27 08:39:00,1.84246,1.84284,1.84246,1.84284,11000000.0
2007-04-27 08:40:00,1.84302,1.84393,1.84302,1.84393,8000000.0
2007-04-27 08:41:00,1.84412,1.84448,1.84398,1.84398,11000000.0
2007-04-27 08:42:00,1.84287,1.84389,1.84287,1.84389,10000000.0
2007-04-27 08:43:00,1.84395,1.84522,1.84395,1.84522,8000000.0
2007-04-27 08:44:00,1.84571,1.84602,1.84523,1.84523,10000000.0
2007-04-27 08:45:00,1.84513,1.84542,1.84506,1.84542,8000000.0
2007-04-27 08:46:00,1.84491,1.84505,1.84315,1.84478,8000000.0
2007-04-27 08:47:00,1.84507,1.8451,1.84489,1.8451,7000000.0
2007-04-27 08:48:00,1.84526,1.84532,1.84513,1.84513,8000000.0
2007-04-27 08:49:00,1.84514,1.8452,1.84505,1.84513,11000000.0
2007-04-27 08:50:00,1.84525,1.846,1.84525,1.846,7000000.0
2007-04-27 08:51:00,1.84663,1.84728,1.84663,1.8472,8000000.0
2007-04-27 08:52:00,1.84698,1.84778,1.84698,1.84773,9000000.0
2007-04-27 08:53:00,1.84773,1.84795,1.84718,1.84739,8000000.0
2007-04-27 08:54:00,1.84715,1.8476,1.84715,1.84749,8000000.0
2007-04-27 08:55:00,1.84754,1.84768,1.84721,1.84721,8000000.0
2007-04-27 08:56:00,1.84726,1.84726,1.84671,1.84671,7000000.0
2007-04-27 08:57:00,1.84645,1.84645,1.84615,1.84636,8000000.0
2007-04-27 08:58:00,1.84609,1.84636,1.84608,1.84636,7000000.0
2007-04-27 08:59:00,1.84626,1.84631,1.84594,1.84594,7000000.0
2007-04-27 09:00:00,1.84591,1.84594,1.84579,1.84579,8000000.0
2007-04-27 09:01:00,1.84584,1.84622,1.8456,1.84622,9000000.0
2007-04-27 09:02:00,1.84644,1.84644,1.8461,1.84643,10000000.0
2007-04-27 09:03:00,1.84628,1.84649,1.84628,1.84642,7000000.0
2007-04-27 09:04:00,1.84656,1.84657,1.84644,1.8465,7000000.0
2007-04-27 09:05:00,1.84601,1.84602,1.84521,1.84521,7000000.0
2007-04-27 09:06:00,1.84425,1.84427,1.84384,1.84426,11000000.0
2007-04-27 09:07:00,1.84411,1.84411,1.84381,1.84384,8000000.0
2007-04-27 09:08:00,1.84369,1.84377,1.84342,1.84342,7000000.0
2007-04-27 09:09:00,1.84339,1.84339,1.84296,1.84301,11000000.0
2007-04-27 09:10:00,1.84259,1.84282,1.84257,1.8428,7000000.0
2007-04-27 09:11:00,1.84266,1.84289,1.84261,1.84289,9000000.0
2007-04-27 09:12:00,1.84262,1.84302,1.84137,1.84137,8000000.0
2007-04-27 09:13:00,1.84291,1.84393,1.84291,1.84393,9000000.0
2007-04-27 09:14:00,1.84417,1.84417,1.84376,1.844,11000000.0
2007-04-27 09:15:00,1.84386,1.84397,1.84375,1.84376,7000000.0
2007-04-27 09:16:00,1.84399,1.8441,1.84387,1.8441,8000000.0
2007-04-27 09:17:00,1.84435,1.84456,1.84407,1.84456,11000000.0
2007-04-27 09:18:00,1.84483,1.84518,1.84483,1.84515,8000000.0
2007-04-27 09:19:00,1.84515,1.84546,1.84515,1.84546,7000000.0
2007-04-27 09:20:00,1.84539,1.84549,1.84528,1.84549,7000000.0
2007-04-27 09:21:00,1.84584,1.84589,1.84562,1.84567,8000000.0
2007-04-27 09:22:00,1.84528,1.84547,1.84465,1.84465,8000000.0
2007-04-27 09:23:00,1.84441,1.84471,1.84441,1.84471,7000000.0
2007-04-27 09:24:00,1.84514,1.84549,1.84514,1.84535,8000000.0
2007-04-27 09:25:00,1.84511,1.84513,1.84483,1.84483,7000000.0
2007-04-27 09:26:00,1.8448,1.84519,1.8448,1.84519,11000000.0
2007-04-27 09:27:00,1.84522,1.84523,1.84512,1.84517,11000000.0
2007-04-27 09:28:00,1.8451,1.84514,1.84495,1.84499,9000000.0
2007-04-27 09:29:00,1.84469,1.84502,1.84469,1.84492,8000000.0
2007-04-27 09:30:00,1.84498,1.84501,1.84488,1.84501,7000000.0
2007-04-27 09:31:00,1.84498,1.84519,1.84498,1.84514,7000000.0
2007-04-27 09:32:00,1.84515,1.84519,1.84508,1.84508,7000000.0
2007-04-27 09:33:00,1.8443,1.8443,1.84375,1.84375,8000000.0
2007-04-27 09:34:00,1.84362,1.84362,1.84332,1.84332,7000000.0
2007-04-27 09:35:00,1.84315,1.84315,1.84267,1.84267,10000000.0
2007-04-27 09:36:00,1.84232,1.84242,1.84214,1.84225,8000000.0
2007-04-27 09:37:00,1.84215,1.8423,1.8421,1.8423,11000000.0
2007-04-27 09:38:00,1.84225,1.84232,1.84046,1.84218,11000000.0
2007-04-27 09:39:00,1.84193,1.84202,1.8419,1.84202,7000000.0
2007-04-27 09:40:00,1.84226,1.84264,1.84214,1.84261,9000000.0
2007-04-27 09:41:00,1.84279,1.84287,1.84263,1.84285,8000000.0
2007-04-27 09:42:00,1.84325,1.84358,1.84325,1.84358,10000000.0
2007-04-27 09:43:00,1.84368,1.84371,1.84349,1.84367,11000000.0
2007-04-27 09:44:00,1.84383,1.84383,1.8436,1.8436,8000000.0
2007-04-27 09:45:00,1.84352,1.84366,1.84348,1.84357,7000000.0
2007-04-27 09:46:00,1.84356,1.84356,1.84313,1.84349,11000000.0
2007-04-27 09:47:00,1.84347,1.84349,1.84335,1.84345,9000000.0
2007-04-27 09:48:00,1.84337,1.84357,1.84337,1.84345,7000000.0
2007-04-27 09:49:00,1.84333,1.84344,1.84329,1.84344,11000000.0
2007-04-27 09:50:00,1.84321,1.84331,1.84307,1.84331,8000000.0
2007-04-27 09:51:00,1.8431,1.84339,1.84301,1.84339,8000000.0
2007-04-27 09:52:00,1.84335,1.84335,1.84287,1.8433,8000000.0
2007-04-27 09:53:00,1.84323,1.84346,1.84323,1.84343,10000000.0
2007-04-27 09:54:00,1.84341,1.84348,1.84333,1.84333,10000000.0
2007-04-27 09:55:00,1.84338,1.84353,1.84338,1.84342,8000000.0
2007-04-27 09:56:00,1.84323,1.8434,1.84323,1.84335,10000000.0
2007-04-27 09:57:00,1.84309,1.84343,1.84309,1.84341,8000000.0
2007-04-27 09:58:00,1.8435,1.8435,1.84344,1.84349,8000000.0
2007-04-27 09:59:00,1.84366,1.8439,1.84362,1.8438,10000000.0
2007-04-27 10:00:00,1.84353,1.84364,1.84329,1.84329,10000000.0
2007-04-27 10:01:00,1.84295,1.84311,1.84293,1.84308,10000000.0
2007-04-27 10:02:00,1.84282,1.84282,1.84165,1.8417,10000000.0
2007-04-27 10:03:00,1.84134,1.84136,1.84088,1.84088,7000000.0
2007-04-27 10:04:00,1.84063,1.84063,1.84044,1.84044,7000000.0
2007-04-27 10:05:00,1.84036,1.84072,1.84036,1.84072,11000000.0
2007-04-27 10:06:00,1.84085,1.84086,1.84066,1.84066,7000000.0
2007-04-27 10:07:00,1.84096,1.84121,1.84091,1.84116,7000000.0
2007-04-27 10:08:00,1.84126,1.84132,1.8411,1.8411,7000000.0
2007-04-27 10:09:00,1.84121,1.84165,1.84121,1.84151,7000000.0
2007-04-27 10:10:00,1.8412,1.84129,1.84111,1.84111,7000000.0
2007-04-27 10:11:00,1.84128,1.84128,1.84101,1.84121,7000000.0
2007-04-27 10:12:00,1.84146,1.8418,1.8414,1.8415,8000000.0
2007-04-27 10:13:00,1.84075,1.84093,1.84032,1.84093,8000000.0
2007-04-27 10:14:00,1.84111,1.84138,1.84094,1.84138,7000000.0
2007-04-27 10:15:00,1.84131,1.84131,1.84041,1.84041,10000000.0
2007-04-27 10:16:00,1.84042,1.84046,1.83993,1.83993,7000000.0
2007-04-27 10:17:00,1.84001,1.84021,1.83998,1.84021,11000000.0
2007-04-27 10:18:00,1.84021,1.84034,1.84001,1.84001,8000000.0
2007-04-27 10:19:00,1.83993,1.84041,1.83993,1.84041,9000000.0
2007-04-27 10:20:00,1.84067,1.84079,1.84067,1.84074,7000000.0
2007-04-27 10:21:00,1.84102,1.84113,1.84094,1.84113,8000000.0
2007-04-27 10:22:00,1.84144,1.8422,1.84144,1.8422,7000000.0
2007-04-27 10:23:00,1.8423,1.84263,1.8423,1.84256,7000000.0
2007-04-27 10:24:00,1.8424,1.8424,1.84145,1.84148,7000000.0
2007-04-27 10:25:00,1.84153,1.84171,1.84149,1.84167,9000000.0
2007-04-27 10:26:00,1.84177,1.84202,1.84177,1.84185,11000000.0
2007-04-27 10:27:00,1.84182,1.84203,1.84149,1.84163,8000000.0
2007-04-27 10:28:00,1.84124,1.84147,1.84101,1.84125,9000000.0
2007-04-27 10:29:00,1.84123,1.84125,1.84096,1.84111,8000000.0
2007-04-27 10:30:00,1.84112,1.84128,1.84112,1.84124,8000000.0
2007-04-27 10:31:00,1.84124,1.84128,1.84102,1.84121,7000000.0
2007-04-27 10:32:00,1.84131,1.84179,1.84108,1.84179,9000000.0
2007-04-27 10:33:00,1.84204,1.84215,1.8419,1.84215,7000000.0
2007-04-27 10:34:00,1.84213,1.84213,1.842,1.84212,7000000.0
2007-04-27 10:35:00,1.84246,1.84273,1.84246,1.84273,7000000.0
2007-04-27 10:36:00,1.84247,1.84308,1.84247,1.84308,8000000.0
2007-04-27 10:37:00,1.84318,1.84337,1.84308,1.84327,8000000.0
2007-04-27 10:38:00,1.84346,1.84354,1.84338,1.84352,10000000.0
2007-04-27 10:39:00,1.84328,1.84338,1.84304,1.84338,8000000.0
2007-04-27 10:40:00,1.84288,1.84288,1.84254,1.84257,7000000.0
2007-04-27 10:41:00,1.84254,1.84265,1.84244,1.84244,9000000.0
2007-04-27 10:42:00,1.8422,1.84221,1.84196,1.84196,7000000.0
2007-04-27 10:43:00,1.84198,1.84199,1.84173,1.84199,10000000.0
2007-04-27 10:44:00,1.84195,1.84221,1.8419,1.84221,7000000.0
2007-04-27 10:45:00,1.84207,1.84234,1.84183,1.84194,8000000.0
2007-04-27 10:46:00,1.84196,1.84203,1.84173,1.84173,8000000.0
2007-04-27 10:47:00,1.84176,1.84192,1.84152,1.84173,7000000.0
2007-04-27 10:48:00,1.84159,1.84159,1.84126,1.84147,8000000.0
2007-04-27 10:49:00,1.84167,1.84167,1.84154,1.84164,9000000.0
2007-04-27 10:50:00,1.84163,1.84194,1.84154,1.84194,8000000.0
2007-04-27 10:51:00,1.84194,1.84198,1.84064,1.84064,9000000.0
2007-04-27 10:52:00,1.84212,1.8422,1.84201,1.84201,8000000.0
2007-04-27 10:53:00,1.84185,1.84187,1.84173,1.84173,9000000.0
2007-04-27 10:54:00,1.84179,1.84183,1.84166,1.84166,10000000.0
2007-04-27 10:55:00,1.84177,1.84191,1.84177,1.84191,7000000.0
2007-04-27 10:56:00,1.84169,1.84169,1.83977,1.8414,7000000.0
2007-04-27 10:57:00,1.84153,1.84155,1.84138,1.84146,8000000.0
2007-04-27 10:58:00,1.84154,1.84161,1.84142,1.84145,7000000.0
2007-04-27 10:59:00,1.8416,1.84195,1.8416,1.84171,11000000.0
2007-04-27 11:00:00,1.84179,1.84222,1.84036,1.84036,7000000.0
2007-04-27 11:01:00,1.84157,1.84159,1.84143,1.84143,8000000.0
2007-04-27 11:02:00,1.84121,1.84143,1.84119,1.84138,7000000.0
2007-04-27 11:03:00,1.84125,1.84137,1.84125,1.84137,11000000.0
2007-04-27 11:04:00,1.84143,1.84154,1.84131,1.84131,11000000.0
2007-04-27 11:05:00,1.84137,1.84145,1.84131,1.84145,7000000.0
2007-04-27 11:06:00,1.84126,1.84143,1.84116,1.84143,8000000.0
2007-04-27 11:07:00,1.8415,1.8415,1.84123,1.84123,7000000.0
2007-04-27 11:08:00,1.84133,1.84133,1.84102,1.84102,9000000.0
2007-04-27 11:09:00,1.84133,1.84133,1.84116,1.8412,8000000.0
2007-04-27 11:10:00,1.84117,1.84124,1.84106,1.84124,8000000.0
2007-04-27 11:11:00,1.8413,1.84134,1.84119,1.84126,10000000.0
2007-04-27 11:12:00,1.84127,1.84138,1.84127,1.84136,7000000.0
2007-04-27 11:13:00,1.84126,1.84126,1.84092,1.84123,11000000.0
2007-04-27 11:14:00,1.84122,1.84122,1.84101,1.84101,11000000.0
2007-04-27 11:15:00,1.84114,1.84123,1.84106,1.84106,7000000.0
2007-04-27 11:16:00,1.83999,1.84108,1.83999,1.84108,7000000.0
2007-04-27 11:17:00,1.84138,1.84174,1.84138,1.84156,7000000.0
2007-04-27 11:18:00,1.84168,1.84168,1.84141,1.84147,10000000.0
2007-04-27 11:19:00,1.84139,1.84151,1.84136,1.84151,11000000.0
2007-04-27 11:20:00,1.84149,1.84153,1.84137,1.84153,8000000.0
2007-04-27 11:21:00,1.84161,1.84175,1.84157,1.84171,7000000.0
2007-04-27 11:22:00,1.84173,1.84175,1.84161,1.84169,8000000.0
2007-04-27 11:23:00,1.8416,1.84171,1.84158,1.84161,8000000.0
2007-04-27 11:24:00,1.84138,1.84138,1.84123,1.84123,7000000.0
2007-04-27 11:25:00,1.84125,1.8413,1.84119,1.84124,8000000.0
2007-04-27 11:26:00,1.84127,1.84149,1.84127,1.84149,11000000.0
2007-04-27 11:27:00,1.84174,1.84174,1.84063,1.84105,8000000.0
2007-04-27 11:28:00,1.84086,1.84167,1.84084,1.84167,7000000.0
2007-04-27 11:29:00,1.84155,1.84155,1.84126,1.84141,8000000.0
2007-04-27 11:30:00,1.84134,1.84146,1.84132,1.84144,7000000.0
2007-04-27 11:31:00,1.84139,1.84148,1.84131,1.84136,11000000.0
2007-04-27 11:32:00,1.84144,1.84155,1.84142,1.84155,11000000.0
2007-04-27 11:33:00,1.84152,1.84152,1.84131,1.84145,7000000.0
2007-04-27 11:34:00,1.84136,1.84149,1.84132,1.84146,7000000.0
2007-04-27 11:35:00,1.84144,1.84146,1.84134,1.84144,10000000.0
2007-04-27 11:36:00,1.84137,1.84137,1.84101,1.84101,8000000.0
2007-04-27 11:37:00,1.8408,1.84129,1.84077,1.84077,8000000.0
2007-04-27 11:38:00,1.84027,1.84089,1.84027,1.84089,9000000.0
2007-04-27 11:39:00,1.84074,1.84089,1.84067,1.8408,9000000.0
2007-04-27 11:40:00,1.84072,1.84082,1.84056,1.84082,11000000.0
2007-04-27 11:41:00,1.84054,1.84054,1.84001,1.84011,11000000.0
2007-04-27 11:42:00,1.83984,1.83984,1.83948,1.83984,11000000.0
2007-04-27 11:43:00,1.83984,1.83984,1.83946,1.83946,7000000.0
2007-04-27 11:44:00,1.83983,1.83985,1.8398,1.83985,7000000.0
2007-04-27 11:45:00,1.83973,1.84002,1.83973,1.83988,11000000.0
2007-04-27 11:46:00,1.83976,1.83994,1.83976,1.83982,7000000.0
2007-04-27 11:47:00,1.83987,1.84005,1.83987,1.84005,9000000.0
2007-04-27 11:48:00,1.84006,1.84016,1.83997,1.84016,10000000.0
2007-04-27 11:49:00,1.84006,1.84015,1.84001,1.84007,7000000.0
2007-04-27 11:50:00,1.83967,1.83982,1.83921,1.83972,7000000.0
2007-04-27 11:51:00,1.83965,1.83965,1.83907,1.83944,8000000.0
2007-04-27 11:52:00,1.83928,1.83947,1.83928,1.83931,10000000.0
2007-04-27 11:53:00,1.83928,1.8394,1.83917,1.83923,10000000.0
2007-04-27 11:54:00,1.83939,1.83945,1.83926,1.83939,9000000.0
2007-04-27 11:55:00,1.84006,1.84006,1.83979,1.83979,8000000.0
2007-04-27 11:56:00,1.83969,1.83985,1.83965,1.83985,11000000.0
2007-04-27 11:57:00,1.83984,1.83984,1.83961,1.83961,8000000.0
2007-04-27 11:58:00,1.83971,1.83978,1.83963,1.83966,9000000.0
2007-04-27 11:59:00,1.83935,1.8395,1.83932,1.8395,7000000.0
2007-04-27 12:00:00,1.83973,1.83977,1.83955,1.83977,7000000.0
2007-04-27 12:01:00,1.8397,1.8397,1.8394,1.83955,10000000.0
2007-04-27 12:02:00,1.83948,1.83986,1.83948,1.83984,10000000.0
2007-04-27 12:03:00,1.83976,1.83998,1.83976,1.83998,7000000.0
2007-04-27 12:04:00,1.83994,1.83994,1.83904,1.83904,9000000.0
2007-04-27 12:05:00,1.83887,1.83887,1.83853,1.8386,11000000.0
2007-04-27 12:06:00,1.83863,1.83881,1.8386,1.8386,7000000.0
2007-04-27 12:07:00,1.83859,1.83922,1.83859,1.83922,7000000.0
2007-04-27 12:08:00,1.8391,1.83935,1.83906,1.83927,9000000.0
2007-04-27 12:09:00,1.83933,1.83933,1.83756,1.83756,8000000.0
2007-04-27 12:10:00,1.83735,1.83737,1.83717,1.83737,8000000.0
2007-04-27 12:11:00,1.83743,1.83774,1.83735,1.83768,7000000.0
2007-04-27 12:12:00,1.83762,1.83847,1.83751,1.83847,7000000.0
2007-04-27 12:13:00,1.8383,1.83844,1.83807,1.83827,10000000.0
2007-04-27 12:14:00,1.83831,1.83872,1.83831,1.8387,8000000.0
2007-04-27 12:15:00,1.8387,1.83885,1.83839,1.83851,8000000.0
2007-04-27 12:16:00,1.83808,1.8382,1.83789,1.8382,8000000.0
2007-04-27 12:17:00,1.83813,1.83813,1.8378,1.83794,8000000.0
2007-04-27 12:18:00,1.83832,1.83873,1.8382,1.83873,11000000.0
2007-04-27 12:19:00,1.8387,1.83923,1.8387,1.83923,9000000.0
2007-04-27 12:20:00,1.83945,1.83945,1.83919,1.83928,10000000.0
2007-04-27 12:21:00,1.83945,1.83959,1.83723,1.83723,7000000.0
2007-04-27 12:22:00,1.83881,1.83889,1.83864,1.83867,8000000.0
2007-04-27 12:23:00,1.83875,1.83886,1.83861,1.83862,7000000.0
2007-04-27 12:24:00,1.83878,1.83889,1.83878,1.83885,7000000.0
2007-04-27 12:25:00,1.83897,1.839,1.83885,1.83892,9000000.0
2007-04-27 12:26:00,1.83886,1.83887,1.8388,1.83883,8000000.0
2007-04-27 12:27:00,1.83893,1.83918,1.83887,1.83918,10000000.0
2007-04-27 12:28:00,1.83941,1.83944,1.83926,1.83944,9000000.0
2007-04-27 12:29:00,1.83946,1.83946,1.83926,1.83937,9000000.0
2007-04-27 12:30:00,1.83947,1.83965,1.83942,1.83952,7000000.0
2007-04-27 12:31:00,1.83955,1.83964,1.83949,1.83955,11000000.0
2007-04-27 12:32:00,1.8396,1.83964,1.83951,1.83951,7000000.0
2007-04-27 12:33:00,1.83966,1.83984,1.83954,1.83954,7000000.0
2007-04-27 12:34:00,1.83946,1.83953,1.83932,1.83932,7000000.0
2007-04-27 12:35:00,1.83928,1.83964,1.83928,1.83952,8000000.0
2007-04-27 12:36:00,1.83953,1.83976,1.83942,1.83976,8000000.0
2007-04-27 12:37:00,1.83974,1.83995,1.83974,1.83995,9000000.0
2007-04-27 12:38:00,1.83989,1.84024,1.83989,1.84024,8000000.0
2007-04-27 12:39:00,1.84,1.84005,1.83971,1.83971,9000000.0
2007-04-27 12:40:00,1.84,1.84014,1.83961,1.83961,7000000.0
2007-04-27 12:41:00,1.83946,1.83981,1.83946,1.83981,8000000.0
2007-04-27 12:42:00,1.8401,1.8401,1.83984,1.83986,9000000.0
2007-04-27 12:43:00,1.83997,1.83997,1.83958,1.83958,9000000.0
2007-04-27 12:44:00,1.83983,1.83983,1.83934,1.83965,8000000.0
2007-04-27 12:45:00,1.8397,1.83979,1.83929,1.83975,10000000.0
2007-04-27 12:46:00,1.83956,1.83956,1.83881,1.8389,9000000.0
2007-04-27 12:47:00,1.83862,1.83862,1.83816,1.83816,10000000.0
2007-04-27 12:48:00,1.83772,1.83794,1.83772,1.83784,11000000.0
2007-04-27 12:49:00,1.83776,1.83776,1.83757,1.83767,7000000.0
2007-04-27 12:50:00,1.83784,1.83811,1.83783,1.83811,7000000.0
2007-04-27 12:51:00,1.83819,1.83823,1.83807,1.83812,8000000.0
2007-04-27 12:52:00,1.83827,1.83839,1.83793,1.83839,11000000.0
2007-04-27 12:53:00,1.8384,1.83865,1.8384,1.83865,8000000.0
2007-04-27 12:54:00,1.83868,1.8387,1.83795,1.83801,7000000.0
2007-04-27 12:55:00,1.83829,1.83873,1.83829,1.83873,8000000.0
2007-04-27 12:56:00,1.83879,1.83893,1.83875,1.83893,7000000.0
2007-04-27 12:57:00,1.83904,1.83904,1.83862,1.83862,7000000.0
2007-04-27 12:58:00,1.83882,1.83922,1.83882,1.83919,8000000.0
2007-04-27 12:59:00,1.83899,1.83906,1.83891,1.83906,7000000.0
2007-04-27 13:00:00,1.83908,1.83908,1.83871,1.83871,8000000.0
2007-04-27 13:01:00,1.83847,1.83857,1.83841,1.83851,8000000.0
2007-04-27 13:02:00,1.83863,1.83867,1.83849,1.83867,7000000.0
2007-04-27 13:03:00,1.83844,1.83847,1.83833,1.83847,8000000.0
2007-04-27 13:04:00,1.83813,1.83819,1.83621,1.83621,7000000.0
2007-04-27 13:05:00,1.83571,1.83571,1.83543,1.83546,8000000.0
2007-04-27 13:06:00,1.83541,1.83576,1.83519,1.83576,7000000.0
2007-04-27 13:07:00,1.8358,1.83598,1.8358,1.83592,7000000.0
2007-04-27 13:08:00,1.8359,1.83604,1.83574,1.83581,10000000.0
2007-04-27 13:09:00,1.83598,1.8364,1.83598,1.83635,7000000.0
2007-04-27 13:10:00,1.83684,1.83768,1.83684,1.83762,9000000.0
2007-04-27 13:11:00,1.83716,1.83716,1.83667,1.83694,8000000.0
2007-04-27 13:12:00,1.83713,1.83728,1.83698,1.83715,8000000.0
2007-04-27 13:13:00,1.83722,1.83722,1.83685,1.83685,9000000.0
2007-04-27 13:14:00,1.83683,1.83699,1.83671,1.83686,7000000.0
2007-04-27 13:15:00,1.83666,1.83666,1.83643,1.83666,8000000.0
2007-04-27 13:16:00,1.83654,1.83654,1.83609,1.83609,8000000.0
2007-04-27 13:17:00,1.83611,1.83623,1.836,1.83623,9000000.0
2007-04-27 13:18:00,1.83631,1.83652,1.83608,1.83652,10000000.0
2007-04-27 13:19:00,1.8364,1.83649,1.83634,1.83649,8000000.0
2007-04-27 13:20:00,1.83637,1.83637,1.836,1.83605,8000000.0
2007-04-27 13:21:00,1.83614,1.83635,1.83614,1.83635,7000000.0
2007-04-27 13:22:00,1.83549,1.83549,1.83517,1.8354,11000000.0
2007-04-27 13:23:00,1.83529,1.8354,1.83525,1.83526,8000000.0
2007-04-27 13:24:00,1.83486,1.83486,1.83442,1.83446,7000000.0
2007-04-27 13:25:00,1.83428,1.8345,1.83428,1.83447,11000000.0
2007-04-27 13:26:00,1.83489,1.83489,1.83456,1.83471,10000000.0
2007-04-27 13:27:00,1.83472,1.8354,1.83472,1.8354,8000000.0
2007-04-27 13:28:00,1.83578,1.83618,1.83578,1.83618,21000000.0
2007-04-27 13:29:00,1.83615,1.83623,1.83605,1.83623,17000000.0
2007-04-27 13:30:00,1.83611,1.83638,1.8361,1.83638,7000000.0
2007-04-27 13:31:00,1.83615,1.83615,1.83532,1.83554,9000000.0
2007-04-27 13:32:00,1.83558,1.83604,1.83558,1.83585,14000000.0
2007-04-27 13:33:00,1.83619,1.83619,1.83602,1.83617,14000000.0
2007-04-27 13:34:00,1.83618,1.83633,1.83617,1.83633,31000000.0
2007-04-27 13:35:00,1.83637,1.83637,1.83599,1.83599,17000000.0
2007-04-27 13:36:00,1.83603,1.83607,1.83601,1.83604,24000000.0
2007-04-27 13:37:00,1.83621,1.83633,1.83607,1.83633,10000000.0
2007-04-27 13:38:00,1.83643,1.83646,1.83611,1.8363,18000000.0
2007-04-27 13:39:00,1.8363,1.8364,1.83624,1.83624,15000000.0
2007-04-27 13:40:00,1.83626,1.83654,1.83624,1.83654,29000000.0
2007-04-27 13:41:00,1.83638,1.83653,1.83632,1.83645,13000000.0
2007-04-27 13:42:00,1.83636,1.83639,1.83624,1.8363,8000000.0
2007-04-27 13:43:00,1.83633,1.83666,1.83633,1.83666,10000000.0
2007-04-27 13:44:00,1.83652,1.83652,1.83611,1.83619,26000000.0
2007-04-27 13:45:00,1.83625,1.83639,1.83622,1.8363,22000000.0
2007-04-27 13:46:00,1.83638,1.83651,1.83636,1.83638,19000000.0
2007-04-27 13:47:00,1.83625,1.83644,1.83625,1.83644,17000000.0
2007-04-27 13:48:00,1.83643,1.83649,1.83641,1.83649,22000000.0
2007-04-27 13:49:00,1.83647,1.83648,1.83642,1.83646,24000000.0
2007-04-27 13:50:00,1.8364,1.83648,1.8364,1.83648,15000000.0
2007-04-27 13:51:00,1.83654,1.83696,1.83654,1.83696,22000000.0
2007-04-27 13:52:00,1.83683,1.83707,1.83676,1.83676,32000000.0
2007-04-27 13:53:00,1.83675,1.83688,1.83675,1.83675,28000000.0
2007-04-27 13:54:00,1.83665,1.83672,1.83658,1.83672,31000000.0
2007-04-27 13:55:00,1.83697,1.83707,1.83695,1.83707,20000000.0
2007-04-27 13:56:00,1.83706,1.83709,1.83693,1.83709,24000000.0
2007-04-27 13:57:00,1.83713,1.83716,1.83692,1.83703,34000000.0
2007-04-27 13:58:00,1.83701,1.83719,1.83701,1.83719,16000000.0
2007-04-27 13:59:00,1.83725,1.83767,1.83725,1.83767,30000000.0
2007-04-27 14:00:00,1.83751,1.83766,1.8375,1.8375,39000000.0
2007-04-27 14:01:00,1.83733,1.83733,1.83714,1.83714,30000000.0
2007-04-27 14:02:00,1.83717,1.83746,1.83717,1.83746,19000000.0
2007-04-27 14:03:00,1.83728,1.83744,1.83728,1.83744,23000000.0
2007-04-27 14:04:00,1.83724,1.83742,1.83722,1.83727,33000000.0
2007-04-27 14:05:00,1.83746,1.83749,1.83736,1.83747,28000000.0
2007-04-27 14:06:00,1.83758,1.83758,1.83745,1.83753,31000000.0
2007-04-27 14:07:00,1.83751,1.83754,1.83738,1.83744,31000000.0
2007-04-27 14:08:00,1.8373,1.83737,1.8372,1.83737,27000000.0
2007-04-27 14:09:00,1.83759,1.83781,1.83759,1.83777,27000000.0
2007-04-27 14:10:00,1.83746,1.83765,1.83746,1.83764,24000000.0
2007-04-27 14:11:00,1.83761,1.83773,1.83743,1.83773,21000000.0
2007-04-27 14:12:00,1.83686,1.83733,1.83285,1.83285,22000000.0
2007-04-27 14:13:00,1.83782,1.83796,1.83773,1.83796,13000000.0
2007-04-27 14:14:00,1.83789,1.83789,1.83759,1.83769,21000000.0
2007-04-27 14:15:00,1.83738,1.8377,1.83738,1.83746,25000000.0
2007-04-27 14:16:00,1.83774,1.83798,1.83773,1.83778,26000000.0
2007-04-27 14:17:00,1.83795,1.83804,1.83795,1.83802,32000000.0
2007-04-27 14:18:00,1.83798,1.8383,1.83798,1.8383,27000000.0
2007-04-27 14:19:00,1.8387,1.83903,1.8387,1.83897,35000000.0
2007-04-27 14:20:00,1.83873,1.83894,1.83871,1.83877,32000000.0
2007-04-27 14:21:00,1.8386,1.83861,1.83833,1.83861,39000000.0
2007-04-27 14:22:00,1.83852,1.83852,1.83822,1.83825,22000000.0
2007-04-27 14:23:00,1.83799,1.83808,1.83773,1.83778,40000000.0
2007-04-27 14:24:00,1.83785,1.83785,1.83723,1.83733,10000000.0
2007-04-27 14:25:00,1.83741,1.83793,1.83736,1.83749,35000000.0
2007-04-27 14:26:00,1.83736,1.83741,1.83721,1.83726,18000000.0
2007-04-27 14:27:00,1.83744,1.83757,1.83739,1.83745,28000000.0
2007-04-27 14:28:00,1.83748,1.83781,1.83748,1.83781,21000000.0
2007-04-27 14:29:00,1.8376,1.83782,1.83726,1.83782,16000000.0
2007-04-27 14:30:00,1.83831,1.83831,1.83613,1.83677,25000000.0
2007-04-27 14:31:00,1.83643,1.83692,1.83618,1.83618,26000000.0
2007-04-27 14:32:00,1.83668,1.83763,1.83668,1.83739,32000000.0
2007-04-27 14:33:00,1.83755,1.83784,1.83753,1.83769,20000000.0
2007-04-27 14:34:00,1.83762,1.83797,1.83762,1.83772,25000000.0
2007-04-27 14:35:00,1.83751,1.83774,1.83731,1.83731,23000000.0
2007-04-27 14:36:00,1.83738,1.83739,1.8364,1.8364,11000000.0
2007-04-27 14:37:00,1.83693,1.83734,1.83693,1.83713,41000000.0
2007-04-27 14:38:00,1.83678,1.83729,1.83662,1.83687,54000000.0
2007-04-27 14:39:00,1.8369,1.83742,1.83688,1.83742,36000000.0
2007-04-27 14:40:00,1.83729,1.83729,1.83688,1.83688,36000000.0
2007-04-27 14:41:00,1.83719,1.83747,1.83719,1.83747,41000000.0
2007-04-27 14:42:00,1.83744,1.83799,1.83744,1.83778,19000000.0
2007-04-27 14:43:00,1.83761,1.83774,1.83755,1.83759,20000000.0
2007-04-27 14:44:00,1.83748,1.83757,1.83742,1.83753,25000000.0
2007-04-27 14:45:00,1.83803,1.83815,1.83789,1.83807,33000000.0
2007-04-27 14:46:00,1.83829,1.83885,1.83829,1.83885,11000000.0
2007-04-27 14:47:00,1.83901,1.83922,1.83901,1.83922,7000000.0
2007-04-27 14:48:00,1.83911,1.83911,1.83878,1.83909,21000000.0
2007-04-27 14:49:00,1.83899,1.83916,1.83889,1.83916,32000000.0
2007-04-27 14:50:00,1.83965,1.84016,1.83965,1.84015,33000000.0
2007-04-27 14:51:00,1.83998,1.83998,1.83885,1.83885,37000000.0
2007-04-27 14:52:00,1.83881,1.83959,1.83881,1.83924,17000000.0
2007-04-27 14:53:00,1.83896,1.83907,1.83856,1.83907,22000000.0
2007-04-27 14:54:00,1.83914,1.83951,1.83914,1.83938,17000000.0
2007-04-27 14:55:00,1.83962,1.83962,1.8392,1.8392,7000000.0
2007-04-27 14:56:00,1.83897,1.83926,1.83897,1.83926,21000000.0
2007-04-27 14:57:00,1.83978,1.84018,1.83978,1.84013,12000000.0
2007-04-27 14:58:00,1.83988,1.8403,1.83988,1.84002,31000000.0
2007-04-27 14:59:00,1.84036,1.84064,1.84036,1.84064,20000000.0
2007-04-27 15:00:00,1.84074,1.84074,1.84025,1.84025,32000000.0
2007-04-27 15:01:00,1.84006,1.84006,1.8398,1.8398,14000000.0
2007-04-27 15:02:00,1.8394,1.83946,1.83895,1.83897,26000000.0
2007-04-27 15:03:00,1.83925,1.83967,1.83925,1.83967,30000000.0
2007-04-27 15:04:00,1.83987,1.83987,1.83937,1.83951,29000000.0
2007-04-27 15:05:00,1.83919,1.83931,1.83886,1.83906,28000000.0
2007-04-27 15:06:00,1.83888,1.83894,1.83872,1.83883,16000000.0
2007-04-27 15:07:00,1.83947,1.83976,1.83947,1.83963,26000000.0
2007-04-27 15:08:00,1.83913,1.83939,1.83913,1.83931,25000000.0
2007-04-27 15:09:00,1.83921,1.83941,1.83908,1.83941,34000000.0
2007-04-27 15:10:00,1.83961,1.83985,1.83955,1.83985,36000000.0
2007-04-27 15:11:00,1.83991,1.83992,1.8396,1.83974,27000000.0
2007-04-27 15:12:00,1.83971,1.83971,1.83956,1.83958,26000000.0
2007-04-27 15:13:00,1.83935,1.83949,1.83928,1.83948,41000000.0
2007-04-27 15:14:00,1.83961,1.84002,1.83957,1.83996,30000000.0
2007-04-27 15:15:00,1.84004,1.84006,1.84001,1.84003,21000000.0
2007-04-27 15:16:00,1.83993,1.84017,1.8399,1.84017,9000000.0
2007-04-27 15:17:00,1.83997,1.83997,1.83981,1.83986,26000000.0
2007-04-27 15:18:00,1.83978,1.83997,1.83978,1.83997,10000000.0
2007-04-27 15:19:00,1.83972,1.83972,1.8391,1.8391,16000000.0
2007-04-27 15:20:00,1.83919,1.83932,1.83913,1.83924,20000000.0
2007-04-27 15:21:00,1.83925,1.83941,1.83916,1.83923,12000000.0
2007-04-27 15:22:00,1.83892,1.83898,1.8389,1.83891,22000000.0
2007-04-27 15:23:00,1.83926,1.83953,1.83926,1.8394,36000000.0
2007-04-27 15:24:00,1.83931,1.83931,1.83913,1.83922,8000000.0
2007-04-27 15:25:00,1.83918,1.83937,1.83906,1.83937,14000000.0
2007-04-27 15:26:00,1.83916,1.83919,1.83887,1.83887,40000000.0
2007-04-27 15:27:00,1.83884,1.83886,1.83875,1.83886,32000000.0
2007-04-27 15:28:00,1.83893,1.83893,1.83861,1.83882,55000000.0
2007-04-27 15:29:00,1.83901,1.83901,1.83672,1.83843,47000000.0
2007-04-27 15:30:00,1.83659,1.83899,1.83635,1.83856,71000000.0
2007-04-27 15:31:00,1.83846,1.83867,1.83846,1.83851,58000000.0
2007-04-27 15:32:00,1.8381,1.8381,1.83785,1.83785,25000000.0
2007-04-27 15:33:00,1.83777,1.83777,1.83754,1.83769,32000000.0
2007-04-27 15:34:00,1.83737,1.83764,1.83721,1.83761,22000000.0
2007-04-27 15:35:00,1.83749,1.83764,1.83735,1.83745,30000000.0
2007-04-27 15:36:00,1.83743,1.83761,1.83743,1.83761,23000000.0
2007-04-27 15:37:00,1.83724,1.83724,1.83684,1.83685,24000000.0
2007-04-27 15:38:00,1.83669,1.83669,1.83604,1.83604,61000000.0
2007-04-27 15:39:00,1.83606,1.83611,1.83587,1.83607,40000000.0
2007-04-27 15:40:00,1.83622,1.83657,1.83622,1.83656,37000000.0
2007-04-27 15:41:00,1.83634,1.83696,1.83634,1.83696,43000000.0
2007-04-27 15:42:00,1.83682,1.837,1.83676,1.83695,41000000.0
2007-04-27 15:43:00,1.83712,1.83712,1.83695,1.83696,30000000.0
2007-04-27 15:44:00,1.83706,1.83717,1.83706,1.83714,29000000.0
2007-04-27 15:45:00,1.83714,1.83757,1.83714,1.83757,36000000.0
2007-04-27 15:46:00,1.83756,1.83765,1.83749,1.83765,24000000.0
2007-04-27 15:47:00,1.83807,1.83855,1.83807,1.83855,31000000.0
2007-04-27 15:48:00,1.83886,1.83886,1.83826,1.83828,33000000.0
2007-04-27 15:49:00,1.83826,1.8384,1.83813,1.8384,25000000.0
2007-04-27 15:50:00,1.83844,1.83844,1.83798,1.83798,11000000.0
2007-04-27 15:51:00,1.83717,1.83786,1.8367,1.83786,37000000.0
2007-04-27 15:52:00,1.83832,1.83836,1.83829,1.8383,23000000.0
2007-04-27 15:53:00,1.83817,1.83819,1.83796,1.83796,15000000.0
2007-04-27 15:54:00,1.83803,1.83847,1.83803,1.83847,26000000.0
2007-04-27 15:55:00,1.83851,1.83903,1.83832,1.83903,33000000.0
2007-04-27 15:56:00,1.83915,1.83927,1.83913,1.83913,36000000.0
2007-04-27 15:57:00,1.83913,1.83928,1.83908,1.83928,34000000.0
2007-04-27 15:58:00,1.83935,1.83935,1.83855,1.83855,24000000.0
2007-04-27 15:59:00,1.83856,1.83884,1.83856,1.83874,23000000.0
2007-04-27 16:00:00,1.8385,1.83889,1.8385,1.83889,51000000.0
2007-04-27 16:01:00,1.83872,1.83875,1.83835,1.83861,31000000.0
2007-04-27 16:02:00,1.83894,1.83894,1.83829,1.8388,29000000.0
2007-04-27 16:03:00,1.83868,1.83881,1.83837,1.83837,51000000.0
2007-04-27 16:04:00,1.83867,1.83895,1.83867,1.83895,38000000.0
2007-04-27 16:05:00,1.83922,1.83944,1.83922,1.8393,37000000.0
2007-04-27 16:06:00,1.83912,1.83919,1.83903,1.83912,33000000.0
2007-04-27 16:07:00,1.83867,1.83867,1.83783,1.83821,37000000.0
2007-04-27 16:08:00,1.83813,1.83841,1.83809,1.83841,37000000.0
2007-04-27 16:09:00,1.83821,1.83827,1.83775,1.83775,44000000.0
2007-04-27 16:10:00,1.8378,1.83798,1.8377,1.8377,41000000.0
2007-04-27 16:11:00,1.83776,1.83805,1.83776,1.83805,27000000.0
2007-04-27 16:12:00,1.83814,1.83853,1.83814,1.83853,22000000.0
2007-04-27 16:13:00,1.83868,1.83883,1.83868,1.83883,38000000.0
2007-04-27 16:14:00,1.83909,1.83923,1.83904,1.83907,41000000.0
2007-04-27 16:15:00,1.83933,1.83973,1.83914,1.83973,42000000.0
2007-04-27 16:16:00,1.83953,1.8396,1.83892,1.8391,45000000.0
2007-04-27 16:17:00,1.83924,1.83959,1.83924,1.83946,22000000.0
2007-04-27 16:18:00,1.83924,1.83924,1.83898,1.83898,49000000.0
2007-04-27 16:19:00,1.83899,1.83917,1.83896,1.83913,27000000.0
2007-04-27 16:20:00,1.8392,1.8394,1.8392,1.83934,52000000.0
2007-04-27 16:21:00,1.83948,1.83967,1.83943,1.83967,37000000.0
2007-04-27 16:22:00,1.83963,1.83963,1.83918,1.83939,50000000.0
2007-04-27 16:23:00,1.83944,1.83973,1.83929,1.83973,48000000.0
2007-04-27 16:24:00,1.83978,1.83978,1.83947,1.83947,44000000.0
2007-04-27 16:25:00,1.83968,1.83972,1.83952,1.83971,28000000.0
2007-04-27 16:26:00,1.83985,1.84006,1.83978,1.83978,41000000.0
2007-04-27 16:27:00,1.83937,1.83954,1.83935,1.83954,46000000.0
2007-04-27 16:28:00,1.83953,1.83966,1.83944,1.83966,34000000.0
2007-04-27 16:29:00,1.83964,1.83975,1.83959,1.83959,24000000.0
2007-04-27 16:30:00,1.83955,1.83976,1.8395,1.83976,43000000.0
2007-04-27 16:31:00,1.83977,1.83978,1.83944,1.83975,36000000.0
2007-04-27 16:32:00,1.83965,1.83968,1.8391,1.83936,34000000.0
2007-04-27 16:33:00,1.83936,1.83936,1.83885,1.83885,41000000.0
2007-04-27 16:34:00,1.83873,1.83886,1.83855,1.83862,29000000.0
2007-04-27 16:35:00,1.83868,1.839,1.83866,1.839,53000000.0
2007-04-27 16:36:00,1.83925,1.83947,1.83904,1.83947,43000000.0
2007-04-27 16:37:00,1.83984,1.84007,1.83984,1.83999,56000000.0
2007-04-27 16:38:00,1.84001,1.84001,1.83974,1.83984,34000000.0
2007-04-27 16:39:00,1.83986,1.83986,1.83956,1.83961,43000000.0
2007-04-27 16:40:00,1.83979,1.83979,1.83953,1.83962,63000000.0
2007-04-27 16:41:00,1.83968,1.83991,1.83957,1.83979,44000000.0
2007-04-27 16:42:00,1.83998,1.83998,1.83965,1.83989,57000000.0
2007-04-27 16:43:00,1.83994,1.84018,1.83994,1.83997,20000000.0
2007-04-27 16:44:00,1.84014,1.84033,1.84011,1.84018,34000000.0
2007-04-27 16:45:00,1.84035,1.84054,1.84031,1.84032,41000000.0
2007-04-27 16:46:00,1.8404,1.84077,1.8404,1.84077,59000000.0
2007-04-27 16:47:00,1.84065,1.84069,1.84037,1.84052,55000000.0
2007-04-27 16:48:00,1.84063,1.84078,1.84057,1.84066,46000000.0
2007-04-27 16:49:00,1.84037,1.84037,1.84016,1.84026,35000000.0
2007-04-27 16:50:00,1.8402,1.84071,1.84005,1.84071,45000000.0
2007-04-27 16:51:00,1.84102,1.84124,1.84096,1.84096,30000000.0
2007-04-27 16:52:00,1.84091,1.84091,1.84084,1.84086,30000000.0
2007-04-27 16:53:00,1.84067,1.84089,1.84065,1.84065,19000000.0
2007-04-27 16:54:00,1.84068,1.84099,1.84068,1.84085,18000000.0
2007-04-27 16:55:00,1.84071,1.84073,1.84059,1.8407,40000000.0
2007-04-27 16:56:00,1.84036,1.84051,1.84013,1.84025,37000000.0
2007-04-27 16:57:00,1.84038,1.84049,1.84038,1.84049,17000000.0
2007-04-27 16:58:00,1.84037,1.84037,1.84004,1.84004,45000000.0
2007-04-27 16:59:00,1.83966,1.84037,1.83966,1.84037,39000000.0
2007-04-27 17:00:00,1.83998,1.84011,1.8395,1.8395,47000000.0
2007-04-27 17:01:00,1.8398,1.84032,1.83975,1.84032,26000000.0
2007-04-27 17:02:00,1.84056,1.84071,1.84041,1.84041,33000000.0
2007-04-27 17:03:00,1.84038,1.84051,1.84026,1.84049,33000000.0
2007-04-27 17:04:00,1.84032,1.84088,1.83998,1.84041,37000000.0
2007-04-27 17:05:00,1.84011,1.84123,1.83995,1.84056,35000000.0
2007-04-27 17:06:00,1.83917,1.83975,1.83905,1.83905,46000000.0
2007-04-27 17:07:00,1.83833,1.83833,1.83776,1.83776,33000000.0
2007-04-27 17:08:00,1.83739,1.83773,1.83736,1.83771,45000000.0
2007-04-27 17:09:00,1.83785,1.83839,1.83777,1.83832,47000000.0
2007-04-27 17:10:00,1.83859,1.83893,1.83843,1.83893,36000000.0
2007-04-27 17:11:00,1.83886,1.83886,1.83861,1.83866,44000000.0
2007-04-27 17:12:00,1.83902,1.83959,1.83901,1.83959,23000000.0
2007-04-27 17:13:00,1.83968,1.83968,1.83885,1.83885,35000000.0
2007-04-27 17:14:00,1.83932,1.83938,1.83883,1.8389,27000000.0
2007-04-27 17:15:00,1.839,1.839,1.83843,1.83843,26000000.0
2007-04-27 17:16:00,1.83848,1.8386,1.83781,1.83781,27000000.0
2007-04-27 17:17:00,1.83851,1.83851,1.83832,1.83849,38000000.0
2007-04-27 17:18:00,1.83819,1.83819,1.83748,1.83782,29000000.0
2007-04-27 17:19:00,1.83752,1.83755,1.83707,1.83723,19000000.0
2007-04-27 17:20:00,1.8374,1.83791,1.83731,1.8376,29000000.0
2007-04-27 17:21:00,1.83797,1.83797,1.83715,1.83734,26000000.0
2007-04-27 17:22:00,1.8369,1.83702,1.83647,1.83654,30000000.0
2007-04-27 17:23:00,1.83712,1.83729,1.83712,1.83726,32000000.0
2007-04-27 17:24:00,1.83735,1.83757,1.83724,1.83729,23000000.0
2007-04-27 17:25:00,1.83733,1.83775,1.83733,1.83775,20000000.0
2007-04-27 17:26:00,1.83786,1.83821,1.83779,1.83804,18000000.0
2007-04-27 17:27:00,1.83834,1.83867,1.8378,1.83867,44000000.0
2007-04-27 17:28:00,1.83865,1.83865,1.83802,1.83805,39000000.0
2007-04-27 17:29:00,1.83837,1.83837,1.83777,1.8381,36000000.0
2007-04-27 17:30:00,1.8382,1.8382,1.83756,1.83756,61000000.0
2007-04-27 17:31:00,1.83734,1.83805,1.83734,1.83805,62000000.0
2007-04-27 17:32:00,1.83826,1.8386,1.83819,1.8386,54000000.0
2007-04-27 17:33:00,1.83879,1.83892,1.83877,1.83877,64000000.0
2007-04-27 17:34:00,1.83895,1.83895,1.83876,1.83879,60000000.0
2007-04-27 17:35:00,1.83846,1.8387,1.8382,1.8382,43000000.0
2007-04-27 17:36:00,1.83814,1.83828,1.83797,1.83828,58000000.0
2007-04-27 17:37:00,1.83847,1.83849,1.83768,1.83801,47000000.0
2007-04-27 17:38:00,1.83789,1.83806,1.83779,1.83806,44000000.0
2007-04-27 17:39:00,1.83794,1.83794,1.83717,1.83761,41000000.0
2007-04-27 17:40:00,1.83693,1.83696,1.83644,1.83696,59000000.0
2007-04-27 17:41:00,1.83723,1.83723,1.83682,1.83682,50000000.0
2007-04-27 17:42:00,1.83722,1.83844,1.83722,1.83844,37000000.0
2007-04-27 17:43:00,1.83847,1.83847,1.83792,1.83792,33000000.0
2007-04-27 17:44:00,1.83789,1.83842,1.83766,1.83842,46000000.0
2007-04-27 17:45:00,1.83846,1.83846,1.83812,1.83812,49000000.0
2007-04-27 17:46:00,1.8381,1.83849,1.8381,1.83848,56000000.0
2007-04-27 17:47:00,1.83862,1.83872,1.83858,1.83872,65000000.0
2007-04-27 17:48:00,1.83875,1.83875,1.83854,1.83872,61000000.0
2007-04-27 17:49:00,1.83878,1.8393,1.83878,1.8391,72000000.0
2007-04-27 17:50:00,1.83925,1.83943,1.83882,1.83943,53000000.0
2007-04-27 17:51:00,1.83941,1.83946,1.83926,1.8394,54000000.0
2007-04-27 17:52:00,1.83945,1.83945,1.83888,1.83888,51000000.0
2007-04-27 17:53:00,1.83894,1.83905,1.83878,1.83896,42000000.0
2007-04-27 17:54:00,1.83889,1.83889,1.83839,1.83839,32000000.0
2007-04-27 17:55:00,1.83856,1.83856,1.83838,1.83843,32000000.0
2007-04-27 17:56:00,1.83818,1.83827,1.83808,1.8382,47000000.0
2007-04-27 17:57:00,1.8385,1.83861,1.83844,1.83856,34000000.0
2007-04-27 17:58:00,1.83844,1.83844,1.83766,1.83766,44000000.0
2007-04-27 17:59:00,1.83754,1.83804,1.83752,1.83804,39000000.0
2007-04-27 18:00:00,1.838,1.83829,1.838,1.83829,32000000.0
2007-04-27 18:01:00,1.8383,1.83831,1.83822,1.83826,52000000.0
2007-04-27 18:02:00,1.83829,1.83831,1.83814,1.83814,30000000.0
2007-04-27 18:03:00,1.83824,1.83867,1.83824,1.83864,38000000.0
2007-04-27 18:04:00,1.83874,1.83954,1.83874,1.83941,38000000.0
2007-04-27 18:05:00,1.83928,1.83928,1.83861,1.83861,36000000.0
2007-04-27 18:06:00,1.83844,1.83844,1.83815,1.83835,32000000.0
2007-04-27 18:07:00,1.83822,1.83822,1.83803,1.83817,38000000.0
2007-04-27 18:08:00,1.83824,1.83847,1.83824,1.83847,56000000.0
2007-04-27 18:09:00,1.83858,1.83871,1.83857,1.83871,34000000.0
2007-04-27 18:10:00,1.83879,1.83879,1.83859,1.83863,26000000.0
2007-04-27 18:11:00,1.83827,1.83884,1.83827,1.83884,34000000.0
2007-04-27 18:12:00,1.83835,1.83835,1.83792,1.83792,24000000.0
2007-04-27 18:13:00,1.83794,1.83798,1.8379,1.83797,30000000.0
2007-04-27 18:14:00,1.83834,1.83854,1.83834,1.83849,22000000.0
2007-04-27 18:15:00,1.83849,1.83849,1.83828,1.83832,21000000.0
2007-04-27 18:16:00,1.83847,1.83849,1.83821,1.83849,66000000.0
2007-04-27 18:17:00,1.83881,1.83881,1.8382,1.83832,60000000.0
2007-04-27 18:18:00,1.83824,1.83919,1.83824,1.83919,33000000.0
2007-04-27 18:19:00,1.83938,1.83942,1.83928,1.83932,46000000.0
2007-04-27 18:20:00,1.83944,1.83955,1.83936,1.8394,61000000.0
2007-04-27 18:21:00,1.83944,1.83948,1.83942,1.83948,37000000.0
2007-04-27 18:22:00,1.83938,1.83957,1.83935,1.83957,49000000.0
2007-04-27 18:23:00,1.83957,1.84026,1.83957,1.83992,34000000.0
2007-04-27 18:24:00,1.83965,1.83995,1.83965,1.83976,47000000.0
2007-04-27 18:25:00,1.8394,1.8394,1.83887,1.83906,31000000.0
2007-04-27 18:26:00,1.83932,1.83941,1.83931,1.83931,43000000.0
2007-04-27 18:27:00,1.83926,1.83947,1.83926,1.83943,35000000.0
2007-04-27 18:28:00,1.83955,1.83955,1.83933,1.83933,18000000.0
2007-04-27 18:29:00,1.83923,1.83923,1.83899,1.83899,24000000.0
2007-04-27 18:30:00,1.83892,1.83897,1.83863,1.83863,32000000.0
2007-04-27 18:31:00,1.8386,1.83874,1.83858,1.83858,46000000.0
2007-04-27 18:32:00,1.83862,1.83897,1.83858,1.83858,55000000.0
2007-04-27 18:33:00,1.83868,1.83868,1.8385,1.8385,29000000.0
2007-04-27 18:34:00,1.83832,1.83843,1.83832,1.83836,32000000.0
2007-04-27 18:35:00,1.83836,1.83836,1.83817,1.83825,47000000.0
2007-04-27 18:36:00,1.83846,1.83861,1.83838,1.83859,65000000.0
2007-04-27 18:37:00,1.8385,1.83863,1.83832,1.83832,63000000.0
2007-04-27 18:38:00,1.83834,1.83834,1.83801,1.83812,61000000.0
2007-04-27 18:39:00,1.83819,1.83833,1.8381,1.83819,37000000.0
2007-04-27 18:40:00,1.83832,1.83833,1.8381,1.83828,52000000.0
2007-04-27 18:41:00,1.83838,1.83882,1.83838,1.83882,68000000.0
2007-04-27 18:42:00,1.83902,1.83914,1.83881,1.83901,40000000.0
2007-04-27 18:43:00,1.83905,1.83909,1.83905,1.83908,39000000.0
2007-04-27 18:44:00,1.83864,1.83864,1.83842,1.83842,33000000.0
2007-04-27 18:45:00,1.83815,1.83831,1.83796,1.83808,57000000.0
2007-04-27 18:46:00,1.83816,1.83834,1.83805,1.83813,61000000.0
2007-04-27 18:47:00,1.83861,1.83895,1.83861,1.83894,41000000.0
2007-04-27 18:48:00,1.83917,1.83921,1.83914,1.83917,26000000.0
2007-04-27 18:49:00,1.83899,1.83905,1.83887,1.83892,31000000.0
2007-04-27 18:50:00,1.83894,1.83894,1.83808,1.83808,37000000.0
2007-04-27 18:51:00,1.83816,1.8382,1.83815,1.83818,17000000.0
2007-04-27 18:52:00,1.83788,1.83788,1.83751,1.83756,33000000.0
2007-04-27 18:53:00,1.83714,1.83767,1.83714,1.83751,31000000.0
2007-04-27 18:54:00,1.83742,1.83747,1.83732,1.83737,11000000.0
2007-04-27 18:55:00,1.83727,1.83727,1.83694,1.83715,22000000.0
2007-04-27 18:56:00,1.8371,1.83716,1.83687,1.83691,16000000.0
2007-04-27 18:57:00,1.83707,1.83721,1.83707,1.83711,15000000.0
2007-04-27 18:58:00,1.83694,1.837,1.83655,1.83675,19000000.0
2007-04-27 18:59:00,1.83687,1.83752,1.83687,1.83752,26000000.0
2007-04-27 19:00:00,1.8375,1.83752,1.83719,1.83731,12000000.0
2007-04-27 19:01:00,1.83718,1.83728,1.83709,1.83719,18000000.0
2007-04-27 19:02:00,1.83702,1.83722,1.83699,1.83722,23000000.0
2007-04-27 19:03:00,1.83723,1.8375,1.83723,1.8375,21000000.0
2007-04-27 19:04:00,1.83751,1.83763,1.83745,1.8376,55000000.0
2007-04-27 19:05:00,1.8372,1.83726,1.83719,1.8372,42000000.0
2007-04-27 19:06:00,1.83716,1.83743,1.83715,1.8374,63000000.0
2007-04-27 19:07:00,1.83754,1.83798,1.83754,1.83798,39000000.0
2007-04-27 19:08:00,1.83794,1.83806,1.83784,1.83806,32000000.0
2007-04-27 19:09:00,1.8379,1.8379,1.83754,1.83768,56000000.0
2007-04-27 19:10:00,1.83768,1.83787,1.83698,1.83698,27000000.0
2007-04-27 19:11:00,1.83791,1.83802,1.83778,1.83792,36000000.0
2007-04-27 19:12:00,1.83777,1.83777,1.83736,1.83759,25000000.0
2007-04-27 19:13:00,1.83752,1.83758,1.83751,1.83757,23000000.0
2007-04-27 19:14:00,1.83752,1.83755,1.83739,1.83747,37000000.0
2007-04-27 19:15:00,1.83753,1.83791,1.83751,1.83791,17000000.0
2007-04-27 19:16:00,1.83807,1.83807,1.83794,1.83797,23000000.0
2007-04-27 19:17:00,1.8381,1.83826,1.83798,1.83826,17000000.0
2007-04-27 19:18:00,1.83827,1.83831,1.83819,1.8383,30000000.0
2007-04-27 19:19:00,1.83818,1.83838,1.83818,1.83838,36000000.0
2007-04-27 19:20:00,1.83785,1.83839,1.8374,1.83787,23000000.0
2007-04-27 19:21:00,1.83839,1.83839,1.83823,1.83839,21000000.0
2007-04-27 19:22:00,1.83847,1.83855,1.83832,1.8385,25000000.0
2007-04-27 19:23:00,1.8385,1.83855,1.83837,1.83853,12000000.0
2007-04-27 19:24:00,1.83849,1.83849,1.83826,1.83846,39000000.0
2007-04-27 19:25:00,1.83852,1.83863,1.83844,1.83861,49000000.0
2007-04-27 19:26:00,1.83861,1.83861,1.8385,1.83851,48000000.0
2007-04-27 19:27:00,1.83857,1.83863,1.8385,1.83856,51000000.0
2007-04-27 19:28:00,1.83863,1.8387,1.8386,1.8387,40000000.0
2007-04-27 19:29:00,1.83846,1.8386,1.83824,1.8386,28000000.0
2007-04-27 19:30:00,1.83867,1.83897,1.83864,1.83869,32000000.0
2007-04-27 19:31:00,1.83865,1.83892,1.83865,1.83887,28000000.0
2007-04-27 19:32:00,1.83888,1.83888,1.83838,1.83869,31000000.0
2007-04-27 19:33:00,1.83866,1.83867,1.83857,1.83866,14000000.0
2007-04-27 19:34:00,1.83858,1.83858,1.83821,1.83828,49000000.0
2007-04-27 19:35:00,1.83808,1.8384,1.83808,1.83829,28000000.0
2007-04-27 19:36:00,1.83828,1.83829,1.83806,1.83827,16000000.0
2007-04-27 19:37:00,1.83828,1.83838,1.83822,1.83832,26000000.0
2007-04-27 19:38:00,1.83831,1.83836,1.83822,1.83831,8000000.0
2007-04-27 19:39:00,1.83842,1.83843,1.83818,1.83835,13000000.0
2007-04-27 19:40:00,1.83846,1.83892,1.83846,1.8389,16000000.0
2007-04-27 19:41:00,1.83912,1.83912,1.83877,1.83877,17000000.0
2007-04-27 19:42:00,1.83872,1.8389,1.83864,1.83878,19000000.0
2007-04-27 19:43:00,1.83876,1.83878,1.83868,1.83869,21000000.0
2007-04-27 19:44:00,1.83854,1.83854,1.83806,1.83806,21000000.0
2007-04-27 19:45:00,1.83812,1.83835,1.83803,1.83821,33000000.0
2007-04-27 19:46:00,1.83808,1.83832,1.83799,1.83814,18000000.0
2007-04-27 19:47:00,1.83819,1.83833,1.83818,1.83829,22000000.0
2007-04-27 19:48:00,1.83831,1.83831,1.83817,1.83824,18000000.0
2007-04-27 19:49:00,1.83708,1.8371,1.83705,1.83705,27000000.0
2007-04-27 19:50:00,1.83825,1.83832,1.83822,1.83832,23000000.0
2007-04-27 19:51:00,1.83833,1.83842,1.83647,1.83842,7000000.0
2007-04-27 19:52:00,1.83776,1.83831,1.83776,1.8381,15000000.0
2007-04-27 19:53:00,1.83822,1.83823,1.83806,1.83806,21000000.0
2007-04-27 19:54:00,1.83804,1.83815,1.83798,1.83815,9000000.0
2007-04-27 19:55:00,1.83811,1.83811,1.8378,1.83794,30000000.0
2007-04-27 19:56:00,1.83788,1.83788,1.83714,1.83726,20000000.0
2007-04-27 19:57:00,1.83729,1.83745,1.83728,1.83731,12000000.0
2007-04-27 19:58:00,1.83757,1.83768,1.83757,1.83757,13000000.0
2007-04-27 19:59:00,1.83754,1.83765,1.83742,1.83765,31000000.0
2007-04-27 20:00:00,1.83772,1.83772,1.83753,1.83761,23000000.0
2007-04-27 20:01:00,1.83733,1.83759,1.83733,1.83759,13000000.0
2007-04-27 20:02:00,1.83708,1.83734,1.83654,1.83654,20000000.0
2007-04-27 20:03:00,1.83765,1.83773,1.83764,1.83769,18000000.0
2007-04-27 20:04:00,1.83762,1.83858,1.83762,1.83858,27000000.0
2007-04-27 20:05:00,1.83892,1.83912,1.83889,1.83912,23000000.0
2007-04-27 20:06:00,1.83914,1.83919,1.83909,1.83919,13000000.0
2007-04-27 20:07:00,1.83907,1.83907,1.83868,1.83868,29000000.0
2007-04-27 20:08:00,1.83881,1.83911,1.83881,1.83892,15000000.0
2007-04-27 20:09:00,1.83886,1.83891,1.83881,1.83881,17000000.0
2007-04-27 20:10:00,1.83866,1.83866,1.83838,1.83855,8000000.0
2007-04-27 20:11:00,1.8387,1.83876,1.83844,1.83874,10000000.0
2007-04-27 20:12:00,1.83881,1.83884,1.83869,1.83877,15000000.0
2007-04-27 20:13:00,1.83876,1.8388,1.83853,1.83878,17000000.0
2007-04-27 20:14:00,1.83863,1.83883,1.83855,1.83883,15000000.0
2007-04-27 20:15:00,1.83899,1.83902,1.83891,1.83899,10000000.0
2007-04-27 20:16:00,1.83896,1.83903,1.83889,1.83903,22000000.0
2007-04-27 20:17:00,1.83914,1.83929,1.83877,1.83904,7000000.0
2007-04-27 20:18:00,1.83817,1.83919,1.83817,1.83859,24000000.0
2007-04-27 20:19:00,1.83913,1.83923,1.83902,1.83902,9000000.0
2007-04-27 20:20:00,1.83899,1.8391,1.83888,1.83889,14000000.0
2007-04-27 20:21:00,1.83796,1.83833,1.83796,1.83833,7000000.0
2007-04-27 20:22:00,1.83888,1.83896,1.83887,1.83896,12000000.0
2007-04-27 20:23:00,1.83894,1.83897,1.83891,1.83892,8000000.0
2007-04-27 20:24:00,1.83833,1.83869,1.8381,1.83869,15000000.0
2007-04-27 20:25:00,1.83855,1.83878,1.83847,1.83854,16000000.0
2007-04-27 20:26:00,1.83847,1.83852,1.83831,1.83839,22000000.0
2007-04-27 20:27:00,1.83821,1.83833,1.83815,1.83823,11000000.0
2007-04-27 20:28:00,1.83821,1.83842,1.83821,1.83842,7000000.0
2007-04-27 20:29:00,1.83853,1.83868,1.8385,1.83852,20000000.0
2007-04-27 20:30:00,1.83792,1.83873,1.83792,1.83812,27000000.0
2007-04-27 20:31:00,1.83803,1.83803,1.838,1.83802,17000000.0
2007-04-27 20:32:00,1.83845,1.83865,1.83845,1.83865,20000000.0
2007-04-27 20:33:00,1.83881,1.8389,1.83872,1.8389,14000000.0
2007-04-27 20:34:00,1.83891,1.83905,1.83889,1.839,28000000.0
2007-04-27 20:35:00,1.83891,1.83891,1.83837,1.83837,23000000.0
2007-04-27 20:36:00,1.83797,1.83816,1.83751,1.83816,11000000.0
2007-04-27 20:37:00,1.83808,1.83845,1.83808,1.83845,7000000.0
2007-04-27 20:38:00,1.83832,1.83838,1.83825,1.83838,10000000.0
2007-04-27 20:39:00,1.83791,1.83826,1.83791,1.83792,9000000.0
2007-04-27 20:40:00,1.83786,1.83788,1.83765,1.83765,8000000.0
2007-04-27 20:41:00,1.83758,1.838,1.83758,1.83789,8000000.0
2007-04-27 20:42:00,1.83725,1.83725,1.83679,1.83679,15000000.0
2007-04-27 20:43:00,1.83679,1.83701,1.83679,1.83701,12000000.0
2007-04-27 20:44:00,1.837,1.83776,1.83689,1.83776,7000000.0
2007-04-27 20:45:00,1.83794,1.83797,1.83784,1.83794,12000000.0
2007-04-27 20:46:00,1.83794,1.83804,1.83794,1.83804,9000000.0
2007-04-27 20:47:00,1.83768,1.83772,1.83761,1.83761,11000000.0
2007-04-27 20:48:00,1.83712,1.83712,1.83665,1.83665,11000000.0
2007-04-27 20:49:00,1.83679,1.83695,1.83677,1.83677,18000000.0
2007-04-27 20:50:00,1.83671,1.83695,1.83671,1.83695,7000000.0
2007-04-27 20:51:00,1.83673,1.83687,1.83668,1.83678,18000000.0
2007-04-27 20:52:00,1.83669,1.83677,1.83669,1.83674,15000000.0
2007-04-27 20:53:00,1.83676,1.83682,1.83676,1.83682,8000000.0
2007-04-27 20:54:00,1.83619,1.83684,1.83619,1.83671,10000000.0
2007-04-27 20:55:00,1.83699,1.83721,1.8368,1.83721,8000000.0
2007-04-27 20:56:00,1.83729,1.83729,1.83718,1.83719,8000000.0
2007-04-27 20:57:00,1.83701,1.8371,1.83692,1.83704,18000000.0
2007-04-27 20:58:00,1.83679,1.83696,1.83679,1.83696,14000000.0
2007-04-27 20:59:00,1.83693,1.83696,1.83677,1.83691,8000000.0
2007-04-27 21:00:00,1.837,1.83728,1.837,1.83724,11000000.0
2007-04-27 21:01:00,1.83744,1.83746,1.83737,1.83737,16000000.0
2007-04-27 21:02:00,1.83721,1.83734,1.83716,1.83729,8000000.0
2007-04-27 21:03:00,1.83744,1.83748,1.83737,1.83742,13000000.0
2007-04-27 21:04:00,1.83738,1.8374,1.83727,1.83738,8000000.0
2007-04-27 21:05:00,1.83755,1.83755,1.83734,1.83736,11000000.0
2007-04-27 21:06:00,1.83718,1.83752,1.83712,1.83752,8000000.0
2007-04-27 21:07:00,1.83734,1.83741,1.83731,1.83738,7000000.0
2007-04-27 21:08:00,1.83742,1.83783,1.83742,1.83783,11000000.0
2007-04-27 21:09:00,1.8377,1.83791,1.8377,1.83781,9000000.0
2007-04-27 21:10:00,1.8377,1.83785,1.8377,1.83781,8000000.0
2007-04-27 21:11:00,1.83767,1.83777,1.83742,1.83742,8000000.0
2007-04-27 21:12:00,1.83746,1.83812,1.83619,1.83812,10000000.0
2007-04-27 21:13:00,1.83801,1.83815,1.83783,1.83783,8000000.0
2007-04-27 21:14:00,1.83773,1.83787,1.83763,1.83786,7000000.0
2007-04-27 21:15:00,1.8379,1.83849,1.8379,1.83849,11000000.0
2007-04-27 21:16:00,1.83861,1.83861,1.8383,1.8383,9000000.0
2007-04-27 21:17:00,1.83826,1.83843,1.8382,1.83843,7000000.0
2007-04-27 21:18:00,1.83834,1.83846,1.83819,1.83819,7000000.0
2007-04-27 21:19:00,1.83802,1.83802,1.83766,1.83766,8000000.0
2007-04-27 21:20:00,1.83778,1.83779,1.83767,1.83774,12000000.0
2007-04-27 21:21:00,1.83767,1.83772,1.83751,1.83767,8000000.0
2007-04-27 21:22:00,1.83762,1.83767,1.8376,1.83767,7000000.0
2007-04-27 21:23:00,1.83766,1.83801,1.83766,1.8379,10000000.0
2007-04-27 21:24:00,1.83791,1.83801,1.83781,1.83797,11000000.0
2007-04-27 21:25:00,1.83798,1.83798,1.83785,1.8379,5000000.0
2007-04-27 21:26:00,1.83796,1.83812,1.83796,1.83798,5000000.0
2007-04-27 21:27:00,1.83814,1.83819,1.83797,1.83819,31000000.0
2007-04-27 21:28:00,1.83822,1.83826,1.83814,1.83826,20000000.0
2007-04-27 21:29:00,1.83768,1.83805,1.83768,1.83775,8000000.0
2007-04-27 21:30:00,1.83812,1.83822,1.8381,1.8381,9000000.0
2007-04-27 21:31:00,1.83771,1.83771,1.83725,1.83725,7000000.0
2007-04-27 21:32:00,1.83724,1.83726,1.83703,1.83703,8000000.0
2007-04-27 21:33:00,1.83736,1.83787,1.83736,1.83783,6000000.0
2007-04-27 21:34:00,1.83806,1.83828,1.83773,1.83773,10000000.0
2007-04-27 21:35:00,1.83738,1.83752,1.83718,1.83752,11000000.0
2007-04-27 21:36:00,1.83766,1.8378,1.83753,1.83753,11000000.0
2007-04-27 21:37:00,1.8377,1.83772,1.83743,1.83762,11000000.0
2007-04-27 21:38:00,1.83763,1.83771,1.83729,1.83749,26000000.0
2007-04-27 21:39:00,1.83737,1.83755,1.83733,1.83755,18000000.0
2007-04-27 21:40:00,1.83763,1.83782,1.83759,1.83782,12000000.0
2007-04-27 21:41:00,1.83785,1.83786,1.83759,1.83784,7000000.0
2007-04-27 21:42:00,1.83773,1.83773,1.83758,1.83759,7000000.0
2007-04-27 21:43:00,1.83767,1.83844,1.83767,1.83844,11000000.0
2007-04-27 21:44:00,1.83852,1.83852,1.83793,1.83793,18000000.0
2007-04-27 21:45:00,1.83782,1.83799,1.83782,1.83799,7000000.0
2007-04-27 21:46:00,1.83805,1.83817,1.83805,1.83817,15000000.0
2007-04-27 21:47:00,1.83807,1.83807,1.8378,1.83788,10000000.0
2007-04-27 21:48:00,1.83844,1.83844,1.83796,1.83796,7000000.0
2007-04-27 21:49:00,1.83791,1.83872,1.83787,1.83872,8000000.0
2007-04-27 21:50:00,1.83895,1.83895,1.8389,1.83892,10000000.0
2007-04-27 21:51:00,1.8387,1.8388,1.83842,1.8388,8000000.0
2007-04-27 21:52:00,1.8382,1.8384,1.83818,1.8384,7000000.0
2007-04-27 21:53:00,1.83836,1.83841,1.83814,1.83814,8000000.0
2007-04-27 21:54:00,1.8385,1.8385,1.83847,1.83849,9000000.0
2007-04-27 21:55:00,1.83843,1.839,1.83843,1.83875,11000000.0
2007-04-27 21:56:00,1.83878,1.83886,1.83875,1.83886,6000000.0
2007-04-27 21:57:00,1.83866,1.8387,1.83841,1.83841,13000000.0
2007-04-27 21:58:00,1.83867,1.8387,1.83862,1.8387,6000000.0
2007-04-27 21:59:00,1.83833,1.83853,1.83832,1.83839,25000000.0
2007-04-27 22:00:00,1.83818,1.83849,1.83818,1.83849,12000000.0
2007-04-27 22:01:00,1.83818,1.83842,1.8378,1.83842,6000000.0
2007-04-27 22:02:00,1.83888,1.83888,1.83872,1.83872,11000000.0
2007-04-27 22:03:00,1.83883,1.83891,1.8386,1.8386,9000000.0
2007-04-27 22:04:00,1.83854,1.83856,1.83833,1.83833,11000000.0
2007-04-27 22:05:00,1.83868,1.83884,1.83868,1.83884,5000000.0
2007-04-27 22:06:00,1.83878,1.83891,1.83872,1.83883,8000000.0
2007-04-27 22:07:00,1.83854,1.83854,1.83837,1.83837,15000000.0
2007-04-27 22:08:00,1.83798,1.83839,1.83792,1.83836,7000000.0
2007-04-27 22:09:00,1.83833,1.83839,1.83833,1.83839,13000000.0
2007-04-27 22:10:00,1.8385,1.83856,1.83846,1.83856,5000000.0
2007-04-27 22:11:00,1.83852,1.8386,1.83844,1.8386,8000000.0
2007-04-27 22:12:00,1.8384,1.83846,1.83829,1.83846,15000000.0
2007-04-27 22:13:00,1.83846,1.83846,1.83831,1.83832,10000000.0
2007-04-27 22:14:00,1.83829,1.83842,1.83827,1.83827,13000000.0
2007-04-27 22:15:00,1.83819,1.83828,1.83814,1.83814,9000000.0
2007-04-27 22:16:00,1.83831,1.83865,1.83831,1.83865,8000000.0
2007-04-27 22:17:00,1.83858,1.83858,1.8383,1.83837,16000000.0
2007-04-27 22:18:00,1.83871,1.83871,1.83857,1.83857,6000000.0
2007-04-27 22:19:00,1.83867,1.83873,1.83854,1.83854,9000000.0
2007-04-27 22:20:00,1.83834,1.83834,1.83785,1.83826,7000000.0
2007-04-27 22:21:00,1.83805,1.83805,1.83771,1.83771,11000000.0
2007-04-27 22:22:00,1.83784,1.83789,1.83773,1.83773,8000000.0
2007-04-27 22:23:00,1.83748,1.83795,1.83748,1.83778,15000000.0
2007-04-27 22:24:00,1.8376,1.83785,1.8376,1.83773,10000000.0
2007-04-27 22:25:00,1.83797,1.83797,1.83786,1.83793,8000000.0
2007-04-27 22:26:00,1.83814,1.83829,1.838,1.83829,10000000.0
2007-04-27 22:27:00,1.83825,1.83866,1.83825,1.83866,10000000.0
2007-04-27 22:28:00,1.8387,1.8387,1.83813,1.83813,8000000.0
2007-04-27 22:29:00,1.83788,1.83836,1.83783,1.83836,7000000.0
2007-04-27 22:30:00,1.83873,1.83899,1.83873,1.83899,5000000.0
2007-04-27 22:31:00,1.8386,1.83877,1.8383,1.8383,22000000.0
2007-04-27 22:32:00,1.83832,1.83872,1.83832,1.83872,7000000.0
2007-04-27 22:33:00,1.83864,1.83868,1.83864,1.83868,3000000.0
2007-04-27 22:34:00,1.8386,1.83876,1.83845,1.83865,47000000.0
2007-04-27 22:35:00,1.83867,1.8387,1.83849,1.83861,8000000.0
2007-04-27 22:36:00,1.83852,1.83875,1.83852,1.83875,7000000.0
2007-04-27 22:37:00,1.83928,1.83961,1.83928,1.83947,28000000.0
2007-04-27 22:38:00,1.83949,1.8399,1.83949,1.8399,10000000.0
2007-04-27 22:39:00,1.83983,1.83988,1.83978,1.83978,11000000.0
2007-04-27 22:40:00,1.84003,1.8405,1.84003,1.8404,9000000.0
2007-04-27 22:41:00,1.84005,1.84068,1.84004,1.84051,16000000.0
2007-04-27 22:42:00,1.84052,1.8406,1.84032,1.84032,9000000.0
2007-04-27 22:43:00,1.84002,1.84002,1.83873,1.8388,11000000.0
2007-04-27 22:44:00,1.83879,1.83922,1.83859,1.83922,8000000.0
2007-04-27 22:45:00,1.83909,1.83909,1.83854,1.83854,12000000.0
2007-04-27 22:46:00,1.83849,1.83874,1.83849,1.83851,9000000.0
2007-04-27 22:47:00,1.83831,1.83836,1.8383,1.83832,16000000.0
2007-04-27 22:48:00,1.83829,1.83833,1.83789,1.83789,11000000.0
2007-04-27 22:49:00,1.83775,1.83805,1.83759,1.8376,12000000.0
2007-04-27 22:50:00,1.83744,1.83751,1.83744,1.83749,16000000.0
2007-04-27 22:51:00,1.83742,1.83742,1.83706,1.83706,7000000.0
2007-04-27 22:52:00,1.83779,1.83861,1.83779,1.83861,5000000.0
2007-04-27 22:53:00,1.83845,1.83845,1.83832,1.83838,8000000.0
2007-04-27 22:54:00,1.8385,1.83866,1.83847,1.83851,7000000.0
2007-04-27 22:55:00,1.83839,1.83839,1.83799,1.83799,8000000.0
2007-04-27 22:56:00,1.83798,1.83806,1.83798,1.83806,8000000.0
2007-04-27 22:57:00,1.83806,1.83892,1.83806,1.83892,7000000.0
2007-04-27 22:58:00,1.83909,1.83909,1.83879,1.83879,7000000.0
2007-04-27 22:59:00,1.83877,1.83883,1.83868,1.83868,9000000.0
2007-04-29 23:00:00,1.84279,1.84319,1.84279,1.84316,12000000.0
2007-04-29 23:02:00,1.84415,1.8442,1.84415,1.8442,7000000.0
2007-04-29 23:04:00,1.84415,1.8443,1.84415,1.84425,9000000.0
2007-04-29 23:06:00,1.84428,1.8443,1.84428,1.8443,2000000.0
2007-04-29 23:08:00,1.84407,1.84408,1.84405,1.84408,15000000.0
2007-04-29 23:09:00,1.84355,1.84357,1.84355,1.84357,7000000.0
2007-04-29 23:10:00,1.84425,1.84425,1.84415,1.84415,8000000.0
2007-04-29 23:12:00,1.84389,1.84436,1.84389,1.84424,8000000.0
2007-04-29 23:14:00,1.84435,1.8445,1.84435,1.84448,9000000.0
2007-04-29 23:15:00,1.84365,1.84367,1.84362,1.84365,8000000.0
2007-04-29 23:16:00,1.8442,1.8443,1.84413,1.84428,7000000.0
2007-04-29 23:18:00,1.84403,1.84408,1.84372,1.84408,7000000.0
2007-04-29 23:19:00,1.84365,1.84395,1.84335,1.84361,9000000.0
2007-04-29 23:20:00,1.84264,1.84397,1.84264,1.84397,9000000.0
2007-04-29 23:21:00,1.8445,1.8445,1.8443,1.84442,5000000.0
2007-04-29 23:22:00,1.84374,1.844,1.84321,1.84321,7000000.0
2007-04-29 23:24:00,1.84357,1.84367,1.84355,1.84357,9000000.0
2007-04-29 23:26:00,1.84368,1.84377,1.84367,1.84377,5000000.0
2007-04-29 23:27:00,1.84018,1.84325,1.84018,1.84325,8000000.0
2007-04-29 23:28:00,1.84349,1.84349,1.84325,1.84336,7000000.0
2007-04-29 23:29:00,1.84326,1.84335,1.84324,1.84324,25000000.0
2007-04-29 23:30:00,1.8437,1.84372,1.84324,1.84325,7000000.0
2007-04-29 23:31:00,1.84309,1.84319,1.84309,1.84319,14000000.0
2007-04-29 23:32:00,1.84305,1.84331,1.84305,1.84315,9000000.0
2007-04-29 23:33:00,1.84311,1.84315,1.84308,1.84309,5000000.0
2007-04-29 23:34:00,1.84335,1.84347,1.84335,1.84347,6000000.0
2007-04-29 23:35:00,1.84353,1.84353,1.84345,1.84346,12000000.0
2007-04-29 23:36:00,1.84338,1.84338,1.84227,1.84233,9000000.0
2007-04-29 23:37:00,1.84221,1.8435,1.84221,1.8435,8000000.0
2007-04-29 23:38:00,1.8433,1.84352,1.8433,1.84346,8000000.0
2007-04-29 23:39:00,1.8433,1.84338,1.84314,1.84324,11000000.0
2007-04-29 23:40:00,1.84321,1.84327,1.84294,1.84294,21000000.0
2007-04-29 23:41:00,1.84329,1.84345,1.84329,1.84338,8000000.0
2007-04-29 23:42:00,1.84342,1.84344,1.84335,1.84336,19000000.0
2007-04-29 23:43:00,1.84346,1.84346,1.8433,1.8433,7000000.0
2007-04-29 23:44:00,1.84325,1.84361,1.84325,1.84361,8000000.0
2007-04-29 23:45:00,1.84391,1.84403,1.84391,1.84403,3000000.0
2007-04-29 23:46:00,1.84391,1.84401,1.84379,1.84401,8000000.0
2007-04-29 23:47:00,1.84415,1.84415,1.84382,1.84382,7000000.0
2007-04-29 23:48:00,1.8438,1.84393,1.8438,1.84389,8000000.0
2007-04-29 23:50:00,1.84375,1.84403,1.84375,1.84389,8000000.0
2007-04-29 23:51:00,1.84409,1.84419,1.84406,1.84407,7000000.0
2007-04-29 23:52:00,1.84362,1.84362,1.84239,1.84239,7000000.0
2007-04-29 23:53:00,1.84218,1.8426,1.84218,1.8426,10000000.0
2007-04-29 23:54:00,1.84241,1.84286,1.84241,1.84251,7000000.0
2007-04-29 23:55:00,1.84222,1.84233,1.8422,1.84233,9000000.0
2007-04-29 23:56:00,1.84276,1.84309,1.84276,1.84287,12000000.0
2007-04-29 23:57:00,1.84295,1.84296,1.84288,1.84288,6000000.0
2007-04-29 23:58:00,1.84259,1.84269,1.84234,1.84234,8000000.0
2007-04-29 23:59:00,1.84259,1.84264,1.84249,1.84264,11000000.0
2007-04-30 00:00:00,1.84279,1.84289,1.84271,1.84286,7000000.0
2007-04-30 00:01:00,1.84298,1.84316,1.84297,1.84306,8000000.0
2007-04-30 00:02:00,1.84264,1.84264,1.84241,1.84241,9000000.0
2007-04-30 00:03:00,1.843,1.84334,1.843,1.84334,4000000.0
2007-04-30 00:04:00,1.84303,1.84307,1.84301,1.84301,10000000.0
2007-04-30 00:05:00,1.84336,1.84346,1.843,1.84307,9000000.0
2007-04-30 00:06:00,1.84312,1.84312,1.84297,1.84304,8000000.0
2007-04-30 00:07:00,1.84353,1.84366,1.8433,1.84352,9000000.0
2007-04-30 00:08:00,1.84325,1.8434,1.84306,1.84306,8000000.0
2007-04-30 00:09:00,1.84292,1.84292,1.84264,1.8428,9000000.0
2007-04-30 00:10:00,1.84258,1.84258,1.84232,1.84238,23000000.0
2007-04-30 00:11:00,1.84272,1.84296,1.84272,1.84296,11000000.0
2007-04-30 00:12:00,1.84301,1.84306,1.84284,1.84285,9000000.0
2007-04-30 00:13:00,1.84298,1.84307,1.84298,1.84305,6000000.0
2007-04-30 00:14:00,1.8429,1.84308,1.8429,1.84308,7000000.0
2007-04-30 00:15:00,1.84315,1.8435,1.8431,1.8435,6000000.0
2007-04-30 00:16:00,1.84311,1.84311,1.84279,1.84279,9000000.0
2007-04-30 00:17:00,1.8427,1.84289,1.8427,1.84274,7000000.0
2007-04-30 00:18:00,1.84254,1.84267,1.84252,1.84252,8000000.0
2007-04-30 00:19:00,1.84277,1.84284,1.8427,1.84283,11000000.0
2007-04-30 00:20:00,1.84299,1.84304,1.84293,1.84299,9000000.0
2007-04-30 00:21:00,1.84304,1.84308,1.84295,1.84295,8000000.0
2007-04-30 00:22:00,1.84276,1.84291,1.84266,1.84266,8000000.0
2007-04-30 00:23:00,1.84272,1.84275,1.8426,1.84275,7000000.0
2007-04-30 00:24:00,1.84255,1.84273,1.84246,1.84257,8000000.0
2007-04-30 00:25:00,1.84267,1.8427,1.84257,1.84257,11000000.0
2007-04-30 00:26:00,1.84297,1.84297,1.84269,1.84287,7000000.0
2007-04-30 00:27:00,1.84269,1.843,1.84269,1.843,10000000.0
2007-04-30 00:28:00,1.84318,1.84376,1.84318,1.84366,8000000.0
2007-04-30 00:29:00,1.84442,1.84464,1.84442,1.84464,7000000.0
2007-04-30 00:30:00,1.84468,1.84468,1.84413,1.84413,7000000.0
2007-04-30 00:31:00,1.8448,1.8449,1.8448,1.84489,7000000.0
2007-04-30 00:32:00,1.84474,1.84494,1.84474,1.84494,7000000.0
2007-04-30 00:33:00,1.84482,1.84482,1.84461,1.84472,5000000.0
2007-04-30 00:34:00,1.84499,1.84513,1.84484,1.84488,23000000.0
2007-04-30 00:35:00,1.84479,1.84482,1.84473,1.84473,7000000.0
2007-04-30 00:36:00,1.84488,1.84489,1.8447,1.84478,5000000.0
2007-04-30 00:37:00,1.84474,1.84484,1.84469,1.84484,6000000.0
2007-04-30 00:38:00,1.84474,1.84474,1.84434,1.84434,7000000.0
2007-04-30 00:39:00,1.84427,1.84428,1.84416,1.84416,7000000.0
2007-04-30 00:40:00,1.84395,1.84414,1.84395,1.84412,7000000.0
2007-04-30 00:41:00,1.84398,1.84398,1.84356,1.84356,8000000.0
2007-04-30 00:42:00,1.84349,1.84349,1.84279,1.84279,8000000.0
2007-04-30 00:43:00,1.84289,1.84317,1.84289,1.84317,7000000.0
2007-04-30 00:44:00,1.84306,1.84306,1.84204,1.84231,11000000.0
2007-04-30 00:45:00,1.84245,1.84301,1.84245,1.84294,7000000.0
2007-04-30 00:46:00,1.84343,1.84343,1.84322,1.84325,10000000.0
2007-04-30 00:47:00,1.84332,1.84347,1.84324,1.84326,7000000.0
2007-04-30 00:48:00,1.84363,1.84402,1.84363,1.84402,8000000.0
2007-04-30 00:49:00,1.84417,1.84417,1.84381,1.84382,10000000.0
2007-04-30 00:50:00,1.8437,1.84381,1.8436,1.84372,10000000.0
2007-04-30 00:51:00,1.84373,1.84373,1.84355,1.8436,8000000.0
2007-04-30 00:52:00,1.84347,1.84347,1.84287,1.84287,7000000.0
2007-04-30 00:53:00,1.84303,1.84373,1.84303,1.84364,11000000.0
2007-04-30 00:54:00,1.84373,1.84378,1.84367,1.84367,10000000.0
2007-04-30 00:55:00,1.84369,1.84383,1.84367,1.84383,7000000.0
2007-04-30 00:56:00,1.84384,1.84384,1.84345,1.84345,11000000.0
2007-04-30 00:57:00,1.84301,1.84347,1.84301,1.84333,8000000.0
2007-04-30 00:58:00,1.84356,1.84358,1.84349,1.84358,10000000.0
2007-04-30 00:59:00,1.84361,1.84382,1.84361,1.84382,7000000.0
2007-04-30 01:00:00,1.84378,1.84403,1.84372,1.84372,19000000.0
2007-04-30 01:01:00,1.8441,1.8448,1.8441,1.8448,12000000.0
2007-04-30 01:02:00,1.84527,1.84561,1.84527,1.84547,8000000.0
2007-04-30 01:03:00,1.84538,1.84538,1.8451,1.84517,7000000.0
2007-04-30 01:04:00,1.84531,1.84548,1.84506,1.84513,8000000.0
2007-04-30 01:05:00,1.84517,1.84558,1.84517,1.84537,7000000.0
2007-04-30 01:06:00,1.84567,1.84585,1.84565,1.84585,8000000.0
2007-04-30 01:07:00,1.84593,1.84643,1.84593,1.84643,11000000.0
2007-04-30 01:08:00,1.84662,1.84662,1.84577,1.84577,10000000.0
2007-04-30 01:09:00,1.84615,1.84633,1.84607,1.84607,8000000.0
2007-04-30 01:10:00,1.84604,1.84617,1.8459,1.84606,10000000.0
2007-04-30 01:11:00,1.84588,1.84593,1.84563,1.84572,11000000.0
2007-04-30 01:12:00,1.8459,1.8459,1.84568,1.84569,8000000.0
2007-04-30 01:13:00,1.84575,1.84591,1.84554,1.84554,8000000.0
2007-04-30 01:14:00,1.84548,1.8455,1.84494,1.84494,10000000.0
2007-04-30 01:15:00,1.84464,1.84483,1.84461,1.84483,10000000.0
2007-04-30 01:16:00,1.84481,1.84481,1.8446,1.84478,8000000.0
2007-04-30 01:17:00,1.84484,1.8449,1.84447,1.84459,11000000.0
2007-04-30 01:18:00,1.84504,1.84518,1.84493,1.84512,10000000.0
2007-04-30 01:19:00,1.84516,1.84516,1.84477,1.84481,11000000.0
2007-04-30 01:20:00,1.84464,1.84473,1.84461,1.84464,13000000.0
2007-04-30 01:21:00,1.84456,1.84461,1.84436,1.84461,7000000.0
2007-04-30 01:22:00,1.84486,1.84503,1.84486,1.84498,7000000.0
2007-04-30 01:23:00,1.84465,1.84469,1.84424,1.84469,8000000.0
2007-04-30 01:24:00,1.84513,1.8452,1.84498,1.84498,7000000.0
2007-04-30 01:25:00,1.84502,1.84517,1.84496,1.84517,6000000.0
2007-04-30 01:26:00,1.84515,1.84517,1.845,1.84517,14000000.0
2007-04-30 01:27:00,1.84542,1.84565,1.84509,1.84565,15000000.0
2007-04-30 01:28:00,1.84544,1.84544,1.84518,1.84536,9000000.0
2007-04-30 01:29:00,1.84528,1.84528,1.84515,1.84515,4000000.0
2007-04-30 01:30:00,1.8449,1.84511,1.84485,1.84497,10000000.0
2007-04-30 01:31:00,1.84511,1.84521,1.84506,1.84515,7000000.0
2007-04-30 01:32:00,1.84538,1.84549,1.84534,1.84549,18000000.0
2007-04-30 01:33:00,1.84546,1.84546,1.84527,1.84527,6000000.0
2007-04-30 01:34:00,1.84515,1.84535,1.84483,1.84483,16000000.0
2007-04-30 01:35:00,1.84489,1.84553,1.84489,1.84553,8000000.0
2007-04-30 01:36:00,1.84566,1.84617,1.84566,1.84617,9000000.0
2007-04-30 01:37:00,1.84613,1.84627,1.84603,1.84621,7000000.0
2007-04-30 01:38:00,1.84614,1.84614,1.84599,1.84614,12000000.0
2007-04-30 01:39:00,1.84618,1.84618,1.84601,1.84614,12000000.0
2007-04-30 01:40:00,1.84611,1.84623,1.84599,1.84604,7000000.0
2007-04-30 01:41:00,1.84571,1.84571,1.84542,1.84558,11000000.0
2007-04-30 01:42:00,1.84549,1.84554,1.84534,1.84538,7000000.0
2007-04-30 01:43:00,1.84538,1.84554,1.84486,1.84554,8000000.0
2007-04-30 01:44:00,1.84494,1.84511,1.84494,1.84497,7000000.0
2007-04-30 01:45:00,1.8449,1.84517,1.84479,1.84517,7000000.0
2007-04-30 01:46:00,1.84557,1.84557,1.84522,1.84522,7000000.0
2007-04-30 01:47:00,1.84526,1.84559,1.84526,1.84537,14000000.0
2007-04-30 01:48:00,1.84568,1.84581,1.84552,1.84581,7000000.0
2007-04-30 01:49:00,1.84563,1.84563,1.84543,1.84557,8000000.0
2007-04-30 01:50:00,1.84562,1.84562,1.84548,1.84559,10000000.0
2007-04-30 01:51:00,1.84526,1.84538,1.84514,1.84514,16000000.0
2007-04-30 01:52:00,1.845,1.84507,1.84491,1.84507,13000000.0
2007-04-30 01:53:00,1.84494,1.84494,1.84456,1.84458,7000000.0
2007-04-30 01:54:00,1.84448,1.84503,1.84448,1.84503,9000000.0
2007-04-30 01:55:00,1.84491,1.84499,1.84478,1.84499,6000000.0
2007-04-30 01:56:00,1.845,1.845,1.84485,1.84491,17000000.0
2007-04-30 01:57:00,1.84483,1.84483,1.84458,1.84472,13000000.0
2007-04-30 01:58:00,1.84457,1.84479,1.84457,1.84479,10000000.0
2007-04-30 01:59:00,1.84496,1.84498,1.84479,1.84479,7000000.0
2007-04-30 02:00:00,1.84486,1.84486,1.8447,1.84477,10000000.0
2007-04-30 02:01:00,1.84434,1.8446,1.84429,1.84429,8000000.0
2007-04-30 02:02:00,1.84418,1.84418,1.84378,1.84378,5000000.0
2007-04-30 02:03:00,1.8436,1.84404,1.84168,1.84404,10000000.0
2007-04-30 02:04:00,1.84414,1.84426,1.84386,1.84406,8000000.0
2007-04-30 02:05:00,1.84393,1.84437,1.84393,1.84437,10000000.0
2007-04-30 02:06:00,1.8444,1.84465,1.84412,1.84465,10000000.0
2007-04-30 02:07:00,1.84495,1.84495,1.84426,1.84426,8000000.0
2007-04-30 02:08:00,1.84426,1.84441,1.84426,1.84431,8000000.0
2007-04-30 02:09:00,1.8437,1.84406,1.8437,1.84395,7000000.0
2007-04-30 02:10:00,1.84434,1.84456,1.84432,1.84432,9000000.0
2007-04-30 02:11:00,1.84426,1.84441,1.84369,1.84369,8000000.0
2007-04-30 02:12:00,1.84343,1.84358,1.84329,1.84358,8000000.0
2007-04-30 02:13:00,1.84393,1.84441,1.84393,1.84441,7000000.0
2007-04-30 02:14:00,1.84386,1.8443,1.84367,1.84367,9000000.0
2007-04-30 02:15:00,1.8439,1.844,1.84382,1.844,8000000.0
2007-04-30 02:16:00,1.84409,1.84428,1.84409,1.84424,8000000.0
2007-04-30 02:17:00,1.84444,1.84444,1.84407,1.84424,6000000.0
2007-04-30 02:18:00,1.84409,1.84506,1.84409,1.84506,7000000.0
2007-04-30 02:19:00,1.84536,1.84536,1.84473,1.84498,11000000.0
2007-04-30 02:20:00,1.84497,1.84541,1.84497,1.84541,6000000.0
2007-04-30 02:21:00,1.84547,1.84547,1.84527,1.84527,7000000.0
2007-04-30 02:22:00,1.84538,1.84548,1.84532,1.84544,8000000.0
2007-04-30 02:23:00,1.84544,1.84547,1.84541,1.84545,10000000.0
2007-04-30 02:24:00,1.84546,1.84551,1.84532,1.84551,11000000.0
2007-04-30 02:25:00,1.84547,1.84609,1.84544,1.84572,11000000.0
2007-04-30 02:26:00,1.84613,1.84613,1.8459,1.84608,8000000.0
2007-04-30 02:27:00,1.8461,1.84613,1.84595,1.84603,9000000.0
2007-04-30 02:28:00,1.84614,1.84614,1.8457,1.8457,10000000.0
2007-04-30 02:29:00,1.84553,1.84599,1.84545,1.84599,7000000.0
2007-04-30 02:30:00,1.84593,1.84593,1.84565,1.84581,5000000.0
2007-04-30 02:31:00,1.84595,1.8463,1.84595,1.8463,8000000.0
2007-04-30 02:32:00,1.84656,1.84656,1.84611,1.84611,8000000.0
2007-04-30 02:33:00,1.84594,1.8463,1.84594,1.84625,8000000.0
2007-04-30 02:34:00,1.84632,1.8465,1.8463,1.8465,7000000.0
2007-04-30 02:35:00,1.84642,1.84642,1.84622,1.84642,11000000.0
2007-04-30 02:36:00,1.84631,1.84669,1.84631,1.84657,7000000.0
2007-04-30 02:37:00,1.84658,1.84658,1.84634,1.84653,7000000.0
2007-04-30 02:38:00,1.84638,1.84644,1.84633,1.84633,7000000.0
2007-04-30 02:39:00,1.84611,1.84624,1.84611,1.84614,8000000.0
2007-04-30 02:40:00,1.84592,1.84619,1.84566,1.84566,7000000.0
2007-04-30 02:41:00,1.84624,1.8463,1.84615,1.8462,8000000.0
2007-04-30 02:42:00,1.84589,1.84638,1.84589,1.84602,6000000.0
2007-04-30 02:43:00,1.84594,1.84596,1.84562,1.84562,9000000.0
2007-04-30 02:44:00,1.84525,1.8454,1.84525,1.84534,5000000.0
2007-04-30 02:45:00,1.84533,1.84548,1.8452,1.84548,8000000.0
2007-04-30 02:46:00,1.84553,1.8456,1.84543,1.84558,8000000.0
2007-04-30 02:48:00,1.84537,1.84537,1.84489,1.84489,8000000.0
2007-04-30 02:49:00,1.84474,1.84509,1.84474,1.84509,11000000.0
2007-04-30 02:50:00,1.84508,1.84508,1.84481,1.845,7000000.0
2007-04-30 02:51:00,1.84505,1.84514,1.84486,1.84513,8000000.0
2007-04-30 02:52:00,1.84513,1.84513,1.84484,1.84513,6000000.0
2007-04-30 02:53:00,1.84506,1.84506,1.84491,1.84497,8000000.0
2007-04-30 02:54:00,1.8449,1.84491,1.84473,1.84474,8000000.0
2007-04-30 02:55:00,1.84465,1.84465,1.8443,1.84438,8000000.0
2007-04-30 02:56:00,1.84438,1.84438,1.84432,1.84436,7000000.0
2007-04-30 02:57:00,1.8447,1.8451,1.84452,1.8451,8000000.0
2007-04-30 02:58:00,1.84507,1.84536,1.84488,1.84536,9000000.0
2007-04-30 02:59:00,1.84509,1.84509,1.84488,1.84506,9000000.0
2007-04-30 03:00:00,1.84505,1.84505,1.84487,1.84498,6000000.0
2007-04-30 03:01:00,1.84501,1.8451,1.84491,1.84491,8000000.0
2007-04-30 03:02:00,1.84493,1.84493,1.8445,1.84461,6000000.0
2007-04-30 03:03:00,1.84406,1.84467,1.844,1.84467,7000000.0
2007-04-30 03:04:00,1.84451,1.84459,1.84426,1.84427,7000000.0
2007-04-30 03:05:00,1.84434,1.84446,1.84432,1.84439,8000000.0
2007-04-30 03:06:00,1.8443,1.84439,1.84423,1.84431,8000000.0
2007-04-30 03:07:00,1.84431,1.84448,1.8443,1.84448,8000000.0
2007-04-30 03:08:00,1.84456,1.84464,1.84456,1.84464,3000000.0
2007-04-30 03:09:00,1.84435,1.84473,1.84427,1.84473,8000000.0
2007-04-30 03:10:00,1.8446,1.84473,1.84455,1.84473,7000000.0
2007-04-30 03:11:00,1.84486,1.84496,1.84477,1.84484,10000000.0
2007-04-30 03:12:00,1.84495,1.84495,1.84467,1.84469,7000000.0
2007-04-30 03:13:00,1.84475,1.84489,1.84472,1.84477,11000000.0
2007-04-30 03:14:00,1.84489,1.84497,1.84484,1.84485,11000000.0
2007-04-30 03:15:00,1.84489,1.84489,1.8447,1.84471,7000000.0
2007-04-30 03:16:00,1.84467,1.84485,1.84441,1.84485,7000000.0
2007-04-30 03:18:00,1.84456,1.84476,1.84455,1.84476,10000000.0
2007-04-30 03:19:00,1.84452,1.84452,1.84437,1.84437,2000000.0
2007-04-30 03:20:00,1.84411,1.84411,1.84379,1.84379,7000000.0
2007-04-30 03:21:00,1.84382,1.84392,1.84351,1.84388,7000000.0
2007-04-30 03:22:00,1.8439,1.8439,1.8437,1.84387,7000000.0
2007-04-30 03:23:00,1.84399,1.84448,1.84399,1.84448,7000000.0
2007-04-30 03:24:00,1.84447,1.84447,1.84255,1.84422,8000000.0
2007-04-30 03:25:00,1.84416,1.84421,1.84407,1.84421,8000000.0
2007-04-30 03:26:00,1.84417,1.84419,1.844,1.84418,7000000.0
2007-04-30 03:27:00,1.84427,1.84436,1.84419,1.84429,8000000.0
2007-04-30 03:28:00,1.84428,1.84429,1.84412,1.84428,10000000.0
2007-04-30 03:29:00,1.84426,1.84427,1.84401,1.84416,11000000.0
2007-04-30 03:30:00,1.84409,1.84409,1.84397,1.84397,5000000.0
2007-04-30 03:31:00,1.84423,1.84433,1.84423,1.84428,9000000.0
2007-04-30 03:32:00,1.84385,1.84391,1.84366,1.84391,7000000.0
2007-04-30 03:33:00,1.84328,1.84359,1.84328,1.84343,7000000.0
2007-04-30 03:34:00,1.84366,1.84386,1.84361,1.84386,8000000.0
2007-04-30 03:35:00,1.84375,1.84397,1.84375,1.84397,10000000.0
2007-04-30 03:36:00,1.84394,1.84394,1.84366,1.84367,5000000.0
2007-04-30 03:37:00,1.84374,1.84403,1.84374,1.84403,9000000.0
2007-04-30 03:38:00,1.84412,1.84415,1.84398,1.84415,7000000.0
2007-04-30 03:39:00,1.84394,1.84402,1.84352,1.84352,8000000.0
2007-04-30 03:40:00,1.84387,1.84387,1.84363,1.84375,7000000.0
2007-04-30 03:41:00,1.84355,1.84372,1.84336,1.84372,10000000.0
2007-04-30 03:42:00,1.84342,1.84342,1.84293,1.84293,10000000.0
2007-04-30 03:43:00,1.84274,1.84295,1.84251,1.84295,5000000.0
2007-04-30 03:44:00,1.84267,1.84267,1.84251,1.84266,8000000.0
2007-04-30 03:45:00,1.84295,1.84381,1.84295,1.84381,8000000.0
2007-04-30 03:46:00,1.84338,1.84338,1.84302,1.84329,7000000.0
2007-04-30 03:47:00,1.84335,1.84335,1.84303,1.84303,7000000.0
2007-04-30 03:48:00,1.8432,1.8432,1.8432,1.8432,2000000.0
2007-04-30 03:49:00,1.84309,1.8433,1.84307,1.8433,8000000.0
2007-04-30 03:50:00,1.84352,1.84407,1.84352,1.84407,8000000.0
2007-04-30 03:51:00,1.84432,1.84432,1.84406,1.84409,9000000.0
2007-04-30 03:52:00,1.84407,1.84419,1.84399,1.8441,8000000.0
2007-04-30 03:53:00,1.84401,1.84401,1.84379,1.84379,10000000.0
2007-04-30 03:54:00,1.84417,1.84421,1.84417,1.84421,2000000.0
2007-04-30 03:55:00,1.84373,1.84384,1.84357,1.84382,7000000.0
2007-04-30 03:56:00,1.84428,1.84428,1.84403,1.84407,7000000.0
2007-04-30 03:57:00,1.84383,1.84403,1.84378,1.84403,8000000.0
2007-04-30 03:58:00,1.84417,1.84423,1.8441,1.84419,7000000.0
2007-04-30 03:59:00,1.84409,1.84417,1.84394,1.84417,7000000.0
2007-04-30 04:00:00,1.84404,1.8441,1.84359,1.84368,6000000.0
2007-04-30 04:01:00,1.84341,1.8435,1.84322,1.84322,7000000.0
2007-04-30 04:02:00,1.84295,1.84341,1.84295,1.84341,8000000.0
2007-04-30 04:03:00,1.84335,1.84341,1.84313,1.8434,8000000.0
2007-04-30 04:04:00,1.84309,1.84309,1.8425,1.8425,8000000.0
2007-04-30 04:05:00,1.84257,1.84297,1.8425,1.84297,6000000.0
2007-04-30 04:06:00,1.84289,1.84303,1.84283,1.84283,9000000.0
2007-04-30 04:07:00,1.84258,1.84273,1.84248,1.84259,11000000.0
2007-04-30 04:08:00,1.84267,1.84341,1.84267,1.84341,7000000.0
2007-04-30 04:09:00,1.84361,1.84361,1.84349,1.84353,7000000.0
2007-04-30 04:10:00,1.84356,1.84356,1.84322,1.84336,10000000.0
2007-04-30 04:11:00,1.84346,1.84367,1.84346,1.84367,7000000.0
2007-04-30 04:12:00,1.84365,1.8437,1.84342,1.84342,7000000.0
2007-04-30 04:13:00,1.84373,1.84386,1.84365,1.84371,8000000.0
2007-04-30 04:14:00,1.84378,1.84378,1.84364,1.84364,2000000.0
2007-04-30 04:15:00,1.84337,1.84342,1.8432,1.8432,7000000.0
2007-04-30 04:16:00,1.8429,1.84296,1.84277,1.84296,7000000.0
2007-04-30 04:17:00,1.84292,1.84299,1.84277,1.84299,7000000.0
2007-04-30 04:18:00,1.84294,1.84295,1.84284,1.84286,8000000.0
2007-04-30 04:19:00,1.84296,1.84307,1.8429,1.84307,8000000.0
2007-04-30 04:20:00,1.843,1.84318,1.84282,1.84315,10000000.0
2007-04-30 04:21:00,1.84293,1.84304,1.8428,1.84299,8000000.0
2007-04-30 04:22:00,1.84334,1.84334,1.84297,1.84316,9000000.0
2007-04-30 04:23:00,1.84304,1.84342,1.84304,1.84342,7000000.0
2007-04-30 04:24:00,1.84349,1.84361,1.84345,1.84361,9000000.0
2007-04-30 04:25:00,1.84372,1.84383,1.84356,1.84375,7000000.0
2007-04-30 04:26:00,1.84364,1.84364,1.84339,1.84339,7000000.0
2007-04-30 04:27:00,1.84359,1.84359,1.84329,1.8433,8000000.0
2007-04-30 04:28:00,1.84339,1.84343,1.84323,1.84338,7000000.0
2007-04-30 04:29:00,1.84293,1.84293,1.84249,1.84255,8000000.0
2007-04-30 04:30:00,1.84232,1.84261,1.84227,1.84261,9000000.0
2007-04-30 04:31:00,1.84305,1.84322,1.84299,1.84319,10000000.0
2007-04-30 04:32:00,1.843,1.84326,1.84293,1.84323,9000000.0
2007-04-30 04:33:00,1.84303,1.84348,1.84303,1.84325,8000000.0
2007-04-30 04:34:00,1.843,1.84336,1.84292,1.84292,8000000.0
2007-04-30 04:35:00,1.8429,1.84345,1.84286,1.84343,7000000.0
2007-04-30 04:36:00,1.84332,1.84334,1.84326,1.84326,6000000.0
2007-04-30 04:37:00,1.843,1.84329,1.843,1.84321,11000000.0
2007-04-30 04:38:00,1.84309,1.84323,1.84301,1.84323,9000000.0
2007-04-30 04:39:00,1.84324,1.84324,1.84307,1.84307,9000000.0
2007-04-30 04:40:00,1.84308,1.84308,1.84293,1.84295,9000000.0
2007-04-30 04:41:00,1.84286,1.84286,1.84247,1.84272,8000000.0
2007-04-30 04:42:00,1.84276,1.84289,1.84273,1.84288,7000000.0
2007-04-30 04:43:00,1.84333,1.84358,1.84317,1.84327,11000000.0
2007-04-30 04:44:00,1.84361,1.84361,1.84333,1.84338,9000000.0
2007-04-30 04:45:00,1.84319,1.84319,1.84287,1.84303,8000000.0
2007-04-30 04:46:00,1.84306,1.8431,1.84262,1.84262,6000000.0
2007-04-30 04:47:00,1.84261,1.84289,1.84261,1.84277,8000000.0
2007-04-30 04:48:00,1.84267,1.84267,1.84238,1.84249,7000000.0
2007-04-30 04:49:00,1.84201,1.84224,1.84176,1.84211,11000000.0
2007-04-30 04:50:00,1.84226,1.84235,1.84166,1.84235,9000000.0
2007-04-30 04:52:00,1.84221,1.84243,1.84217,1.84243,10000000.0
2007-04-30 04:53:00,1.84231,1.84254,1.84213,1.84213,9000000.0
2007-04-30 04:54:00,1.84244,1.84254,1.84233,1.84254,7000000.0
2007-04-30 04:55:00,1.84252,1.84259,1.84244,1.84259,8000000.0
2007-04-30 04:56:00,1.84255,1.84264,1.8425,1.84251,7000000.0
2007-04-30 04:57:00,1.84228,1.84273,1.84228,1.84273,8000000.0
2007-04-30 04:58:00,1.84287,1.84287,1.84277,1.84283,8000000.0
2007-04-30 04:59:00,1.84278,1.84305,1.84277,1.84305,8000000.0
2007-04-30 05:00:00,1.84312,1.84412,1.84312,1.84412,7000000.0
2007-04-30 05:01:00,1.84434,1.84434,1.844,1.844,7000000.0
2007-04-30 05:02:00,1.84426,1.84431,1.8441,1.84431,7000000.0
2007-04-30 05:03:00,1.84429,1.84431,1.8442,1.84427,7000000.0
2007-04-30 05:04:00,1.84375,1.84401,1.84365,1.84365,7000000.0
2007-04-30 05:05:00,1.84405,1.84426,1.84405,1.84418,8000000.0
2007-04-30 05:06:00,1.84407,1.84426,1.84407,1.84426,3000000.0
2007-04-30 05:07:00,1.84431,1.84431,1.84394,1.84423,8000000.0
2007-04-30 05:08:00,1.84409,1.84433,1.84409,1.84416,10000000.0
2007-04-30 05:09:00,1.84435,1.84435,1.84415,1.84433,7000000.0
2007-04-30 05:10:00,1.84426,1.84455,1.8442,1.84454,7000000.0
2007-04-30 05:12:00,1.84462,1.84479,1.84462,1.84476,11000000.0
2007-04-30 05:13:00,1.84479,1.8448,1.84464,1.84465,8000000.0
2007-04-30 05:14:00,1.84483,1.84487,1.84471,1.84482,11000000.0
2007-04-30 05:15:00,1.84454,1.8446,1.84444,1.84444,11000000.0
2007-04-30 05:16:00,1.8448,1.8448,1.84464,1.84471,9000000.0
2007-04-30 05:17:00,1.84391,1.84483,1.84391,1.84483,8000000.0
2007-04-30 05:18:00,1.84484,1.84494,1.84472,1.84493,8000000.0
2007-04-30 05:19:00,1.84496,1.84496,1.84475,1.84496,7000000.0
2007-04-30 05:20:00,1.84475,1.84485,1.84467,1.84485,10000000.0
2007-04-30 05:21:00,1.84435,1.84467,1.84435,1.84467,8000000.0
2007-04-30 05:22:00,1.84471,1.84477,1.84443,1.84443,7000000.0
2007-04-30 05:23:00,1.84445,1.84445,1.84422,1.84423,10000000.0
2007-04-30 05:24:00,1.84439,1.84439,1.84405,1.84415,7000000.0
2007-04-30 05:25:00,1.84444,1.84454,1.8444,1.84452,7000000.0
2007-04-30 05:26:00,1.8444,1.84462,1.84431,1.84462,7000000.0
2007-04-30 05:27:00,1.84446,1.84456,1.84439,1.84449,8000000.0
2007-04-30 05:28:00,1.84451,1.84451,1.84421,1.84421,9000000.0
2007-04-30 05:29:00,1.8451,1.8451,1.845,1.8451,6000000.0
2007-04-30 05:30:00,1.84453,1.84453,1.84425,1.84425,6000000.0
2007-04-30 05:31:00,1.84441,1.84441,1.84419,1.84439,8000000.0
2007-04-30 05:32:00,1.84405,1.84434,1.84393,1.84434,6000000.0
2007-04-30 05:33:00,1.84429,1.84429,1.84408,1.84408,9000000.0
2007-04-30 05:34:00,1.84404,1.84419,1.84373,1.84398,9000000.0
2007-04-30 05:35:00,1.84438,1.84451,1.84408,1.84408,7000000.0
2007-04-30 05:36:00,1.84438,1.84441,1.84424,1.84441,6000000.0
2007-04-30 05:37:00,1.84406,1.84438,1.84376,1.84438,7000000.0
2007-04-30 05:38:00,1.84444,1.8445,1.84439,1.8445,3000000.0
2007-04-30 05:39:00,1.84464,1.84477,1.84459,1.84477,7000000.0
2007-04-30 05:40:00,1.84473,1.84476,1.84419,1.84419,8000000.0
2007-04-30 05:41:00,1.84346,1.84405,1.84346,1.84405,8000000.0
2007-04-30 05:42:00,1.84431,1.84431,1.84401,1.84425,7000000.0
2007-04-30 05:43:00,1.84454,1.84487,1.84448,1.84475,9000000.0
2007-04-30 05:44:00,1.84464,1.84559,1.84464,1.84559,8000000.0
2007-04-30 05:45:00,1.84592,1.84592,1.84543,1.84556,11000000.0
2007-04-30 05:46:00,1.84539,1.84541,1.84506,1.84516,8000000.0
2007-04-30 05:47:00,1.8454,1.84566,1.8454,1.84566,8000000.0
2007-04-30 05:48:00,1.84565,1.8458,1.84565,1.84567,7000000.0
2007-04-30 05:49:00,1.84556,1.84583,1.84556,1.84583,8000000.0
2007-04-30 05:50:00,1.84592,1.84592,1.84562,1.84562,9000000.0
2007-04-30 05:51:00,1.84547,1.84572,1.84547,1.84572,8000000.0
2007-04-30 05:52:00,1.84561,1.84583,1.84561,1.84576,8000000.0
2007-04-30 05:53:00,1.84552,1.84569,1.84552,1.84569,7000000.0
2007-04-30 05:54:00,1.84571,1.84573,1.84565,1.84566,10000000.0
2007-04-30 05:55:00,1.8456,1.8456,1.84528,1.84528,8000000.0
2007-04-30 05:56:00,1.84498,1.84502,1.84498,1.84502,2000000.0
2007-04-30 05:57:00,1.84495,1.84516,1.84483,1.84516,8000000.0
2007-04-30 05:58:00,1.84482,1.84482,1.84448,1.84462,9000000.0
2007-04-30 05:59:00,1.84447,1.84447,1.8442,1.8443,10000000.0
2007-04-30 06:00:00,1.84431,1.84461,1.84431,1.84444,8000000.0
2007-04-30 06:01:00,1.84432,1.84456,1.84432,1.84448,7000000.0
2007-04-30 06:02:00,1.84448,1.84462,1.84439,1.84439,6000000.0
2007-04-30 06:03:00,1.84441,1.84475,1.84441,1.84469,8000000.0
2007-04-30 06:04:00,1.84494,1.84596,1.84494,1.84596,7000000.0
2007-04-30 06:05:00,1.84587,1.84592,1.84577,1.8459,7000000.0
2007-04-30 06:06:00,1.84521,1.84583,1.84521,1.84583,5000000.0
2007-04-30 06:08:00,1.84573,1.84633,1.84573,1.84633,7000000.0
2007-04-30 06:09:00,1.84647,1.84647,1.84576,1.84638,8000000.0
2007-04-30 06:10:00,1.84627,1.8463,1.84618,1.84625,8000000.0
2007-04-30 06:11:00,1.8462,1.8462,1.84567,1.84578,8000000.0
2007-04-30 06:12:00,1.84578,1.84579,1.84567,1.84572,8000000.0
2007-04-30 06:13:00,1.84535,1.84535,1.84497,1.84497,8000000.0
2007-04-30 06:14:00,1.84478,1.84478,1.8442,1.84422,7000000.0
2007-04-30 06:15:00,1.84439,1.84536,1.84439,1.84536,8000000.0
2007-04-30 06:16:00,1.84572,1.84583,1.84572,1.84583,5000000.0
2007-04-30 06:17:00,1.84571,1.84589,1.8457,1.8457,7000000.0
2007-04-30 06:18:00,1.84566,1.84594,1.84566,1.84574,9000000.0
2007-04-30 06:19:00,1.84571,1.84582,1.8456,1.8456,7000000.0
2007-04-30 06:20:00,1.84599,1.84599,1.84579,1.84586,10000000.0
2007-04-30 06:21:00,1.84617,1.8462,1.846,1.84605,8000000.0
2007-04-30 06:22:00,1.84601,1.84601,1.84526,1.84526,8000000.0
2007-04-30 06:23:00,1.84553,1.84557,1.84495,1.84495,8000000.0
2007-04-30 06:24:00,1.84502,1.84525,1.8449,1.84525,11000000.0
2007-04-30 06:25:00,1.84561,1.84578,1.84531,1.84531,11000000.0
2007-04-30 06:26:00,1.84526,1.84549,1.8452,1.84543,11000000.0
2007-04-30 06:27:00,1.84548,1.84571,1.84547,1.84571,7000000.0
2007-04-30 06:28:00,1.84568,1.84568,1.84517,1.8452,8000000.0
2007-04-30 06:29:00,1.84515,1.8452,1.845,1.84518,8000000.0
2007-04-30 06:30:00,1.84536,1.84549,1.84535,1.84549,8000000.0
2007-04-30 06:31:00,1.84498,1.84498,1.8448,1.84498,7000000.0
2007-04-30 06:32:00,1.84553,1.84563,1.84553,1.84556,6000000.0
2007-04-30 06:33:00,1.84566,1.84566,1.84557,1.84562,7000000.0
2007-04-30 06:34:00,1.8456,1.8456,1.8451,1.8451,7000000.0
2007-04-30 06:35:00,1.84484,1.84488,1.84466,1.84466,11000000.0
2007-04-30 06:36:00,1.84478,1.84478,1.84461,1.84461,4000000.0
2007-04-30 06:37:00,1.84456,1.84476,1.8445,1.84476,10000000.0
2007-04-30 06:38:00,1.84481,1.84503,1.84479,1.84503,10000000.0
2007-04-30 06:40:00,1.84496,1.84499,1.84429,1.84429,7000000.0
2007-04-30 06:41:00,1.84512,1.84518,1.8448,1.8448,7000000.0
2007-04-30 06:42:00,1.84484,1.84484,1.84479,1.84479,2000000.0
2007-04-30 06:43:00,1.84495,1.84509,1.84495,1.84507,7000000.0
2007-04-30 06:44:00,1.84502,1.84502,1.84465,1.84468,8000000.0
2007-04-30 06:45:00,1.8452,1.8453,1.8452,1.8452,10000000.0
2007-04-30 06:46:00,1.84459,1.84483,1.84452,1.84483,10000000.0
2007-04-30 06:47:00,1.84491,1.84514,1.84487,1.84487,8000000.0
2007-04-30 06:48:00,1.84489,1.84497,1.84482,1.84486,7000000.0
2007-04-30 06:49:00,1.8455,1.84602,1.8455,1.84555,8000000.0
2007-04-30 06:50:00,1.84542,1.84543,1.84507,1.84524,8000000.0
2007-04-30 06:51:00,1.84531,1.84545,1.84529,1.84536,10000000.0
2007-04-30 06:52:00,1.8454,1.84579,1.8454,1.84578,8000000.0
2007-04-30 06:53:00,1.84578,1.84604,1.84578,1.8459,8000000.0
2007-04-30 06:54:00,1.84573,1.8459,1.84569,1.84569,4000000.0
2007-04-30 06:55:00,1.84596,1.84597,1.84562,1.84587,7000000.0
2007-04-30 06:56:00,1.84593,1.84593,1.84575,1.84576,8000000.0
2007-04-30 06:57:00,1.84585,1.84585,1.84575,1.84575,7000000.0
2007-04-30 06:58:00,1.84568,1.84571,1.84543,1.84571,7000000.0
2007-04-30 06:59:00,1.84581,1.84588,1.84573,1.84588,7000000.0
2007-04-30 07:00:00,1.84603,1.84603,1.84574,1.84574,7000000.0
2007-04-30 07:01:00,1.84543,1.84548,1.84528,1.84548,7000000.0
2007-04-30 07:02:00,1.84541,1.84542,1.84537,1.84542,7000000.0
2007-04-30 07:03:00,1.84536,1.84544,1.84529,1.84538,7000000.0
2007-04-30 07:04:00,1.84542,1.84557,1.84542,1.84557,8000000.0
2007-04-30 07:05:00,1.84563,1.84566,1.84552,1.84562,11000000.0
2007-04-30 07:06:00,1.8446,1.84548,1.8446,1.84548,11000000.0
2007-04-30 07:07:00,1.84553,1.84557,1.84545,1.84551,11000000.0
2007-04-30 07:08:00,1.84545,1.84545,1.84517,1.84536,9000000.0
2007-04-30 07:09:00,1.8458,1.8458,1.8458,1.8458,7000000.0
2007-04-30 07:10:00,1.84495,1.84509,1.8448,1.8448,7000000.0
2007-04-30 07:11:00,1.84481,1.84492,1.8447,1.84484,10000000.0
2007-04-30 07:12:00,1.84503,1.8451,1.84498,1.84507,7000000.0
2007-04-30 07:13:00,1.84522,1.84531,1.84522,1.84531,8000000.0
2007-04-30 07:14:00,1.84529,1.84553,1.84528,1.84553,7000000.0
2007-04-30 07:15:00,1.84532,1.84532,1.84497,1.84506,10000000.0
2007-04-30 07:16:00,1.84506,1.84514,1.8449,1.84514,8000000.0
2007-04-30 07:17:00,1.84501,1.84533,1.84501,1.84533,11000000.0
2007-04-30 07:18:00,1.84543,1.8456,1.84528,1.84528,8000000.0
2007-04-30 07:19:00,1.84516,1.84526,1.84509,1.84517,8000000.0
2007-04-30 07:20:00,1.84526,1.84549,1.84504,1.84549,9000000.0
2007-04-30 07:21:00,1.84561,1.84574,1.84559,1.8456,10000000.0
2007-04-30 07:22:00,1.84552,1.84559,1.84534,1.84558,11000000.0
2007-04-30 07:23:00,1.84562,1.84562,1.84534,1.84552,7000000.0
2007-04-30 07:24:00,1.8455,1.8456,1.84543,1.84545,9000000.0
2007-04-30 07:25:00,1.8456,1.84568,1.84554,1.84566,8000000.0
2007-04-30 07:26:00,1.84572,1.84572,1.84551,1.84567,7000000.0
2007-04-30 07:27:00,1.84594,1.84594,1.84556,1.84556,7000000.0
2007-04-30 07:28:00,1.84537,1.84537,1.84492,1.84495,7000000.0
2007-04-30 07:29:00,1.84438,1.84463,1.84438,1.84463,8000000.0
2007-04-30 07:30:00,1.84443,1.8446,1.84437,1.84437,8000000.0
2007-04-30 07:31:00,1.8441,1.8441,1.84338,1.84343,7000000.0
2007-04-30 07:32:00,1.84413,1.84425,1.84402,1.84425,9000000.0
2007-04-30 07:33:00,1.84429,1.84469,1.84429,1.84469,8000000.0
2007-04-30 07:34:00,1.84468,1.84468,1.84438,1.84438,11000000.0
2007-04-30 07:35:00,1.84452,1.8447,1.84452,1.84468,8000000.0
2007-04-30 07:36:00,1.84442,1.84487,1.84442,1.84487,7000000.0
2007-04-30 07:37:00,1.84485,1.84494,1.8448,1.84482,7000000.0
2007-04-30 07:38:00,1.84469,1.84473,1.84448,1.84473,11000000.0
2007-04-30 07:39:00,1.8447,1.84471,1.84457,1.84471,7000000.0
2007-04-30 07:40:00,1.84474,1.84474,1.84429,1.84429,8000000.0
2007-04-30 07:41:00,1.84417,1.84419,1.84404,1.84408,9000000.0
2007-04-30 07:42:00,1.84404,1.84404,1.84371,1.84371,11000000.0
2007-04-30 07:43:00,1.84358,1.84358,1.84338,1.84345,7000000.0
2007-04-30 07:44:00,1.84368,1.84397,1.84322,1.84397,7000000.0
2007-04-30 07:45:00,1.84344,1.84387,1.84333,1.84387,7000000.0
2007-04-30 07:46:00,1.84411,1.84411,1.84379,1.84402,6000000.0
2007-04-30 07:47:00,1.84402,1.84402,1.84393,1.84396,7000000.0
2007-04-30 07:48:00,1.84386,1.84397,1.84382,1.84382,8000000.0
2007-04-30 07:49:00,1.84381,1.844,1.84379,1.84389,8000000.0
2007-04-30 07:50:00,1.84397,1.844,1.84382,1.84394,7000000.0
2007-04-30 07:51:00,1.84415,1.84418,1.844,1.84407,8000000.0
2007-04-30 07:52:00,1.84399,1.84448,1.84397,1.84448,10000000.0
2007-04-30 07:53:00,1.84445,1.84464,1.8443,1.8443,11000000.0
2007-04-30 07:54:00,1.84423,1.84428,1.84402,1.84412,9000000.0
2007-04-30 07:55:00,1.84423,1.84433,1.84412,1.84427,9000000.0
2007-04-30 07:56:00,1.84443,1.84443,1.84418,1.84418,9000000.0
2007-04-30 07:57:00,1.84428,1.84435,1.84419,1.84419,7000000.0
2007-04-30 07:58:00,1.84421,1.84421,1.84372,1.84372,7000000.0
2007-04-30 07:59:00,1.84348,1.84361,1.84327,1.84357,7000000.0
2007-04-30 08:00:00,1.84353,1.84365,1.84322,1.84322,8000000.0
2007-04-30 08:01:00,1.84313,1.84317,1.84287,1.84309,10000000.0
2007-04-30 08:02:00,1.84302,1.84317,1.84286,1.84317,7000000.0
2007-04-30 08:03:00,1.8431,1.84319,1.84284,1.84301,8000000.0
2007-04-30 08:04:00,1.84283,1.84287,1.84256,1.84256,8000000.0
2007-04-30 08:05:00,1.84264,1.84342,1.84264,1.84342,8000000.0
2007-04-30 08:06:00,1.84367,1.84392,1.84367,1.84392,4000000.0
2007-04-30 08:07:00,1.8441,1.8444,1.84386,1.8444,7000000.0
2007-04-30 08:08:00,1.84399,1.84399,1.84378,1.84382,7000000.0
2007-04-30 08:09:00,1.8437,1.8437,1.84351,1.84352,7000000.0
2007-04-30 08:10:00,1.84391,1.84391,1.84366,1.84366,7000000.0
2007-04-30 08:11:00,1.84383,1.84407,1.84377,1.84394,8000000.0
2007-04-30 08:12:00,1.844,1.84421,1.84386,1.84399,9000000.0
2007-04-30 08:13:00,1.84402,1.84414,1.84398,1.844,7000000.0
2007-04-30 08:14:00,1.84364,1.84364,1.84317,1.84317,9000000.0
2007-04-30 08:15:00,1.84309,1.84309,1.84285,1.84285,8000000.0
2007-04-30 08:16:00,1.84314,1.84317,1.84302,1.84317,11000000.0
2007-04-30 08:17:00,1.84312,1.84347,1.84312,1.84344,7000000.0
2007-04-30 08:18:00,1.8435,1.84394,1.84341,1.84387,9000000.0
2007-04-30 08:19:00,1.8433,1.84378,1.8433,1.84378,7000000.0
2007-04-30 08:20:00,1.84363,1.84365,1.84342,1.84342,8000000.0
2007-04-30 08:21:00,1.84349,1.84349,1.84325,1.84325,8000000.0
2007-04-30 08:22:00,1.84273,1.84278,1.8425,1.84278,8000000.0
2007-04-30 08:23:00,1.84281,1.84281,1.84259,1.84259,7000000.0
2007-04-30 08:24:00,1.84252,1.84252,1.842,1.842,7000000.0
2007-04-30 08:25:00,1.84214,1.84285,1.84214,1.84285,8000000.0
2007-04-30 08:26:00,1.84292,1.84354,1.84287,1.84332,7000000.0
2007-04-30 08:27:00,1.84352,1.84367,1.84326,1.84339,10000000.0
2007-04-30 08:28:00,1.8433,1.84342,1.84323,1.84342,7000000.0
2007-04-30 08:29:00,1.84314,1.8433,1.84306,1.84306,10000000.0
2007-04-30 08:30:00,1.84306,1.84343,1.84302,1.84343,7000000.0
2007-04-30 08:31:00,1.84336,1.84336,1.84317,1.84317,10000000.0
2007-04-30 08:32:00,1.84318,1.84346,1.84304,1.84346,8000000.0
2007-04-30 08:33:00,1.84336,1.84336,1.84319,1.84325,7000000.0
2007-04-30 08:34:00,1.84298,1.84306,1.84274,1.84276,9000000.0
2007-04-30 08:35:00,1.84269,1.84303,1.84269,1.84296,9000000.0
2007-04-30 08:36:00,1.84285,1.84285,1.84242,1.84242,8000000.0
2007-04-30 08:37:00,1.84256,1.84262,1.84237,1.84262,9000000.0
2007-04-30 08:38:00,1.84253,1.84261,1.84224,1.84255,10000000.0
2007-04-30 08:39:00,1.84277,1.84287,1.84277,1.84284,11000000.0
2007-04-30 08:40:00,1.84274,1.84283,1.84262,1.84283,8000000.0
2007-04-30 08:41:00,1.8429,1.84323,1.8429,1.84309,11000000.0
2007-04-30 08:42:00,1.84341,1.84351,1.84317,1.84317,10000000.0
2007-04-30 08:43:00,1.84303,1.84336,1.84303,1.84336,8000000.0
2007-04-30 08:44:00,1.84323,1.84337,1.8432,1.8433,10000000.0
2007-04-30 08:45:00,1.84321,1.84341,1.84315,1.84341,8000000.0
2007-04-30 08:46:00,1.84323,1.84335,1.84154,1.84335,8000000.0
2007-04-30 08:47:00,1.84339,1.84359,1.84332,1.84359,7000000.0
2007-04-30 08:48:00,1.84348,1.84361,1.84343,1.8436,8000000.0
2007-04-30 08:49:00,1.84331,1.84341,1.84306,1.84306,11000000.0
2007-04-30 08:50:00,1.84313,1.84313,1.84294,1.84306,7000000.0
2007-04-30 08:51:00,1.84291,1.84291,1.84267,1.84274,8000000.0
2007-04-30 08:52:00,1.84291,1.84309,1.84291,1.84304,9000000.0
2007-04-30 08:53:00,1.8426,1.8426,1.84199,1.84237,8000000.0
2007-04-30 08:54:00,1.84229,1.84241,1.84219,1.84225,8000000.0
2007-04-30 08:55:00,1.8422,1.84222,1.84191,1.84209,8000000.0
2007-04-30 08:56:00,1.84191,1.84195,1.84172,1.84195,7000000.0
2007-04-30 08:57:00,1.84183,1.84183,1.84113,1.84113,8000000.0
2007-04-30 08:58:00,1.84083,1.84123,1.84083,1.84123,7000000.0
2007-04-30 08:59:00,1.8413,1.84132,1.84117,1.84124,7000000.0
2007-04-30 09:00:00,1.8413,1.84158,1.8413,1.84142,8000000.0
2007-04-30 09:01:00,1.84153,1.84163,1.84149,1.8415,9000000.0
2007-04-30 09:02:00,1.84145,1.84169,1.84135,1.84169,10000000.0
2007-04-30 09:03:00,1.84147,1.84153,1.84125,1.84125,7000000.0
2007-04-30 09:04:00,1.84115,1.84146,1.84115,1.84146,7000000.0
2007-04-30 09:05:00,1.8413,1.84162,1.8413,1.8414,7000000.0
2007-04-30 09:06:00,1.84155,1.84202,1.84155,1.84176,11000000.0
2007-04-30 09:07:00,1.84183,1.84185,1.84152,1.84172,8000000.0
2007-04-30 09:08:00,1.84174,1.84175,1.8415,1.84159,7000000.0
2007-04-30 09:09:00,1.84129,1.84142,1.84126,1.84142,11000000.0
2007-04-30 09:10:00,1.84131,1.84143,1.84117,1.8412,7000000.0
2007-04-30 09:11:00,1.84094,1.8413,1.84094,1.8413,9000000.0
2007-04-30 09:12:00,1.84097,1.84136,1.84097,1.84136,8000000.0
2007-04-30 09:13:00,1.84136,1.84136,1.841,1.841,9000000.0
2007-04-30 09:14:00,1.84096,1.84126,1.84095,1.84119,11000000.0
2007-04-30 09:15:00,1.84126,1.84129,1.84113,1.84113,7000000.0
2007-04-30 09:16:00,1.84123,1.84141,1.84113,1.84141,8000000.0
2007-04-30 09:17:00,1.84085,1.84085,1.8403,1.8403,11000000.0
2007-04-30 09:18:00,1.84052,1.84152,1.84052,1.84152,8000000.0
2007-04-30 09:19:00,1.84193,1.84216,1.84193,1.84209,7000000.0
2007-04-30 09:20:00,1.8422,1.84233,1.84197,1.84208,7000000.0
2007-04-30 09:21:00,1.84234,1.8424,1.84215,1.84215,8000000.0
2007-04-30 09:22:00,1.84195,1.84219,1.84195,1.84218,8000000.0
2007-04-30 09:23:00,1.84263,1.84263,1.84247,1.84251,7000000.0
2007-04-30 09:24:00,1.84182,1.8421,1.84182,1.8421,8000000.0
2007-04-30 09:25:00,1.8423,1.8423,1.84199,1.84199,7000000.0
2007-04-30 09:26:00,1.84186,1.84199,1.84186,1.84194,11000000.0
2007-04-30 09:27:00,1.84181,1.84201,1.84143,1.84201,11000000.0
2007-04-30 09:28:00,1.84203,1.84226,1.84183,1.84226,9000000.0
2007-04-30 09:29:00,1.84239,1.84239,1.84204,1.84219,8000000.0
2007-04-30 09:30:00,1.84248,1.84279,1.84242,1.84277,7000000.0
2007-04-30 09:31:00,1.84231,1.8424,1.84163,1.84163,7000000.0
2007-04-30 09:32:00,1.84107,1.84111,1.84093,1.84096,7000000.0
2007-04-30 09:33:00,1.84119,1.8416,1.84119,1.84143,8000000.0
2007-04-30 09:34:00,1.84133,1.84163,1.84133,1.84163,7000000.0
2007-04-30 09:35:00,1.84144,1.84144,1.84042,1.84055,10000000.0
2007-04-30 09:36:00,1.84044,1.84047,1.84016,1.84024,8000000.0
2007-04-30 09:37:00,1.84017,1.84017,1.83866,1.83873,11000000.0
2007-04-30 09:38:00,1.83875,1.83878,1.83696,1.83858,11000000.0
2007-04-30 09:39:00,1.83869,1.83869,1.83851,1.83855,7000000.0
2007-04-30 09:40:00,1.83848,1.83848,1.83829,1.83829,9000000.0
2007-04-30 09:41:00,1.8384,1.83861,1.83836,1.83861,8000000.0
2007-04-30 09:42:00,1.83865,1.83865,1.83841,1.83848,10000000.0
2007-04-30 09:43:00,1.83863,1.83872,1.83849,1.8387,11000000.0
2007-04-30 09:44:00,1.83896,1.83908,1.8389,1.83894,8000000.0
2007-04-30 09:45:00,1.83893,1.83939,1.83893,1.83939,7000000.0
2007-04-30 09:46:00,1.84004,1.8402,1.83956,1.8402,11000000.0
2007-04-30 09:47:00,1.84021,1.84021,1.83994,1.83994,9000000.0
2007-04-30 09:48:00,1.84003,1.84008,1.83982,1.83991,7000000.0
2007-04-30 09:49:00,1.83975,1.83986,1.83964,1.83986,11000000.0
2007-04-30 09:50:00,1.83995,1.83995,1.83957,1.83957,8000000.0
2007-04-30 09:51:00,1.83949,1.83951,1.83924,1.8393,8000000.0
2007-04-30 09:52:00,1.83924,1.83924,1.83906,1.83922,8000000.0
2007-04-30 09:53:00,1.83917,1.8394,1.83905,1.83905,10000000.0
2007-04-30 09:54:00,1.8392,1.83951,1.83919,1.83937,10000000.0
2007-04-30 09:55:00,1.83907,1.83907,1.83875,1.83875,8000000.0
2007-04-30 09:56:00,1.8384,1.83886,1.8384,1.83886,10000000.0
2007-04-30 09:57:00,1.83848,1.83882,1.83848,1.83882,8000000.0
2007-04-30 09:58:00,1.83906,1.8394,1.83906,1.8394,8000000.0
2007-04-30 09:59:00,1.83959,1.83971,1.83925,1.83925,10000000.0
2007-04-30 10:00:00,1.83957,1.84009,1.83957,1.84009,10000000.0
2007-04-30 10:01:00,1.83984,1.83984,1.83922,1.83922,10000000.0
2007-04-30 10:02:00,1.83896,1.83896,1.83871,1.83877,10000000.0
2007-04-30 10:03:00,1.83925,1.83947,1.83925,1.83938,7000000.0
2007-04-30 10:04:00,1.8393,1.8393,1.83902,1.83902,7000000.0
2007-04-30 10:05:00,1.8396,1.8398,1.8396,1.8398,11000000.0
2007-04-30 10:06:00,1.83983,1.83983,1.83966,1.83966,7000000.0
2007-04-30 10:07:00,1.83966,1.83976,1.83952,1.8397,7000000.0
2007-04-30 10:08:00,1.83986,1.84001,1.83971,1.83971,7000000.0
2007-04-30 10:09:00,1.83961,1.83988,1.83956,1.83956,7000000.0
2007-04-30 10:10:00,1.83955,1.83976,1.83952,1.83976,7000000.0
2007-04-30 10:11:00,1.83955,1.83959,1.83934,1.83959,7000000.0
2007-04-30 10:12:00,1.83941,1.83941,1.83886,1.83902,8000000.0
2007-04-30 10:13:00,1.83844,1.83859,1.83844,1.83851,8000000.0
2007-04-30 10:14:00,1.83898,1.83936,1.83898,1.83936,7000000.0
2007-04-30 10:15:00,1.83938,1.83938,1.8391,1.83918,10000000.0
2007-04-30 10:16:00,1.8393,1.83955,1.8393,1.83955,7000000.0
2007-04-30 10:17:00,1.83959,1.83969,1.83952,1.83969,11000000.0
2007-04-30 10:18:00,1.83971,1.83984,1.83963,1.83963,8000000.0
2007-04-30 10:19:00,1.83983,1.83983,1.83949,1.83949,9000000.0
2007-04-30 10:20:00,1.83954,1.83965,1.83952,1.83953,7000000.0
2007-04-30 10:21:00,1.83938,1.83954,1.8393,1.83954,8000000.0
2007-04-30 10:22:00,1.83929,1.83947,1.83928,1.83947,7000000.0
2007-04-30 10:23:00,1.83922,1.83944,1.83922,1.83933,7000000.0
2007-04-30 10:24:00,1.83972,1.8404,1.83972,1.8404,7000000.0
2007-04-30 10:25:00,1.84045,1.84045,1.8401,1.84037,9000000.0
2007-04-30 10:26:00,1.84036,1.84036,1.83986,1.84001,11000000.0
2007-04-30 10:27:00,1.8402,1.84041,1.84013,1.84041,8000000.0
2007-04-30 10:28:00,1.84051,1.84068,1.84051,1.84052,9000000.0
2007-04-30 10:29:00,1.84034,1.84034,1.8399,1.83998,8000000.0
2007-04-30 10:30:00,1.83986,1.83999,1.83972,1.83973,8000000.0
2007-04-30 10:31:00,1.83919,1.83929,1.83901,1.83918,7000000.0
2007-04-30 10:32:00,1.83915,1.83934,1.83906,1.83925,9000000.0
2007-04-30 10:33:00,1.83918,1.83929,1.83917,1.83928,7000000.0
2007-04-30 10:34:00,1.83918,1.83937,1.83901,1.83904,7000000.0
2007-04-30 10:35:00,1.83899,1.83904,1.83875,1.83879,7000000.0
2007-04-30 10:36:00,1.83893,1.83916,1.83885,1.83916,8000000.0
2007-04-30 10:37:00,1.83921,1.83933,1.83905,1.83905,8000000.0
2007-04-30 10:38:00,1.83916,1.83916,1.83899,1.83913,10000000.0
2007-04-30 10:39:00,1.83921,1.83934,1.83914,1.83929,8000000.0
2007-04-30 10:40:00,1.83916,1.83916,1.83881,1.83881,7000000.0
2007-04-30 10:41:00,1.83912,1.83969,1.83912,1.8396,9000000.0
2007-04-30 10:42:00,1.84001,1.84015,1.83996,1.83996,7000000.0
2007-04-30 10:43:00,1.8401,1.84022,1.83993,1.84022,10000000.0
2007-04-30 10:44:00,1.84032,1.84049,1.84032,1.84036,7000000.0
2007-04-30 10:45:00,1.84036,1.84036,1.84006,1.84006,8000000.0
2007-04-30 10:46:00,1.84013,1.84028,1.84009,1.84028,8000000.0
2007-04-30 10:47:00,1.84008,1.84008,1.83969,1.83989,7000000.0
2007-04-30 10:48:00,1.83994,1.84005,1.83993,1.83997,8000000.0
2007-04-30 10:49:00,1.84011,1.84013,1.83996,1.84005,9000000.0
2007-04-30 10:50:00,1.84004,1.84025,1.83995,1.84025,8000000.0
2007-04-30 10:51:00,1.8403,1.8403,1.84009,1.84018,9000000.0
2007-04-30 10:52:00,1.8401,1.84019,1.83992,1.83992,8000000.0
2007-04-30 10:53:00,1.83966,1.83978,1.83961,1.83972,9000000.0
2007-04-30 10:54:00,1.8398,1.84009,1.8398,1.83986,10000000.0
2007-04-30 10:55:00,1.84008,1.84014,1.83998,1.84011,7000000.0
2007-04-30 10:56:00,1.84003,1.84009,1.83823,1.83994,7000000.0
2007-04-30 10:57:00,1.83987,1.83987,1.83966,1.83971,8000000.0
2007-04-30 10:58:00,1.83983,1.83983,1.83945,1.83946,7000000.0
2007-04-30 10:59:00,1.83923,1.83945,1.83904,1.83934,11000000.0
2007-04-30 11:00:00,1.8394,1.84004,1.83842,1.83842,7000000.0
2007-04-30 11:01:00,1.83956,1.83987,1.83956,1.83987,8000000.0
2007-04-30 11:02:00,1.84,1.84006,1.8396,1.8396,7000000.0
2007-04-30 11:03:00,1.83951,1.83963,1.83947,1.83951,11000000.0
2007-04-30 11:04:00,1.83978,1.84023,1.83978,1.84001,11000000.0
2007-04-30 11:05:00,1.84026,1.84033,1.84006,1.84015,7000000.0
2007-04-30 11:06:00,1.84022,1.84033,1.84001,1.84016,8000000.0
2007-04-30 11:07:00,1.84018,1.84024,1.84011,1.84011,7000000.0
2007-04-30 11:08:00,1.84006,1.84071,1.84006,1.84071,9000000.0
2007-04-30 11:09:00,1.83966,1.8404,1.8392,1.84035,8000000.0
2007-04-30 11:10:00,1.84083,1.84083,1.84028,1.84028,8000000.0
2007-04-30 11:11:00,1.84007,1.84011,1.83991,1.84007,10000000.0
2007-04-30 11:12:00,1.84007,1.84007,1.83994,1.83994,7000000.0
2007-04-30 11:13:00,1.83968,1.83988,1.83942,1.83972,11000000.0
2007-04-30 11:14:00,1.83996,1.83996,1.83971,1.83972,11000000.0
2007-04-30 11:15:00,1.83979,1.83979,1.8395,1.8395,7000000.0
2007-04-30 11:16:00,1.83977,1.8398,1.83963,1.83963,7000000.0
2007-04-30 11:17:00,1.83978,1.84053,1.83978,1.84053,7000000.0
2007-04-30 11:18:00,1.84049,1.84054,1.84022,1.84044,10000000.0
2007-04-30 11:19:00,1.83995,1.84016,1.83991,1.83996,11000000.0
2007-04-30 11:20:00,1.84017,1.84043,1.84004,1.84043,8000000.0
2007-04-30 11:21:00,1.84042,1.84043,1.83988,1.84026,7000000.0
2007-04-30 11:22:00,1.8397,1.83985,1.83957,1.83961,8000000.0
2007-04-30 11:23:00,1.83966,1.83976,1.83948,1.83948,8000000.0
2007-04-30 11:24:00,1.83967,1.84,1.83967,1.84,7000000.0
2007-04-30 11:25:00,1.8402,1.8402,1.83977,1.83977,8000000.0
2007-04-30 11:26:00,1.83981,1.83993,1.83973,1.83981,11000000.0
2007-04-30 11:27:00,1.83977,1.83983,1.83955,1.83983,8000000.0
2007-04-30 11:28:00,1.84011,1.84037,1.84011,1.84037,7000000.0
2007-04-30 11:29:00,1.84027,1.84043,1.83997,1.84043,8000000.0
2007-04-30 11:30:00,1.84042,1.84048,1.8403,1.84041,7000000.0
2007-04-30 11:31:00,1.84053,1.84054,1.84034,1.84035,11000000.0
2007-04-30 11:32:00,1.84066,1.84066,1.8405,1.84051,11000000.0
2007-04-30 11:33:00,1.84044,1.84044,1.84023,1.84033,7000000.0
2007-04-30 11:34:00,1.84027,1.84044,1.84021,1.84044,7000000.0
2007-04-30 11:35:00,1.84065,1.84065,1.84036,1.84052,10000000.0
2007-04-30 11:36:00,1.84015,1.84018,1.8399,1.8399,8000000.0
2007-04-30 11:37:00,1.83958,1.83994,1.83958,1.83978,8000000.0
2007-04-30 11:38:00,1.83981,1.83987,1.8396,1.8396,9000000.0
2007-04-30 11:39:00,1.83949,1.83979,1.83949,1.83979,9000000.0
2007-04-30 11:40:00,1.83967,1.83999,1.83967,1.83999,11000000.0
2007-04-30 11:41:00,1.83981,1.83998,1.83958,1.83998,11000000.0
2007-04-30 11:42:00,1.84007,1.84007,1.83911,1.83957,11000000.0
2007-04-30 11:43:00,1.83976,1.83991,1.83976,1.8399,7000000.0
2007-04-30 11:44:00,1.84023,1.84024,1.83993,1.83993,7000000.0
2007-04-30 11:45:00,1.8394,1.83959,1.8394,1.83959,11000000.0
2007-04-30 11:46:00,1.83957,1.83983,1.83957,1.83963,7000000.0
2007-04-30 11:47:00,1.8396,1.83975,1.8396,1.83965,9000000.0
2007-04-30 11:48:00,1.8396,1.83972,1.83951,1.83969,10000000.0
2007-04-30 11:49:00,1.83964,1.84008,1.83964,1.84008,7000000.0
2007-04-30 11:50:00,1.8402,1.8404,1.84001,1.84001,7000000.0
2007-04-30 11:51:00,1.83978,1.84009,1.83954,1.84009,8000000.0
2007-04-30 11:52:00,1.84014,1.84028,1.84011,1.84028,10000000.0
2007-04-30 11:53:00,1.84026,1.84026,1.83984,1.83984,10000000.0
2007-04-30 11:54:00,1.83955,1.83955,1.8387,1.83872,9000000.0
2007-04-30 11:55:00,1.83858,1.83865,1.83845,1.83845,8000000.0
2007-04-30 11:56:00,1.83832,1.83843,1.8383,1.83843,11000000.0
2007-04-30 11:57:00,1.83847,1.83852,1.83832,1.83851,8000000.0
2007-04-30 11:58:00,1.83815,1.83845,1.83815,1.83843,9000000.0
2007-04-30 11:59:00,1.83863,1.83881,1.83863,1.83872,7000000.0
2007-04-30 12:00:00,1.83849,1.83849,1.83834,1.83839,7000000.0
2007-04-30 12:01:00,1.83849,1.83862,1.83837,1.83837,10000000.0
2007-04-30 12:02:00,1.83828,1.8392,1.83828,1.8392,10000000.0
2007-04-30 12:03:00,1.83978,1.83989,1.83953,1.83953,7000000.0
2007-04-30 12:04:00,1.83919,1.8393,1.83912,1.8393,9000000.0
2007-04-30 12:05:00,1.83935,1.83965,1.83935,1.8395,11000000.0
2007-04-30 12:06:00,1.83959,1.83971,1.83944,1.83944,7000000.0
2007-04-30 12:07:00,1.83943,1.83973,1.83943,1.83973,7000000.0
2007-04-30 12:08:00,1.83965,1.83965,1.83928,1.83928,9000000.0
2007-04-30 12:09:00,1.83932,1.83945,1.83917,1.83945,8000000.0
2007-04-30 12:10:00,1.83962,1.83962,1.83943,1.83943,8000000.0
2007-04-30 12:11:00,1.83924,1.83953,1.83917,1.83917,7000000.0
2007-04-30 12:12:00,1.8392,1.83954,1.83916,1.83948,7000000.0
2007-04-30 12:13:00,1.83958,1.83958,1.83907,1.83922,10000000.0
2007-04-30 12:14:00,1.83923,1.83934,1.83917,1.83934,8000000.0
2007-04-30 12:15:00,1.8393,1.83947,1.83924,1.83947,8000000.0
2007-04-30 12:16:00,1.83959,1.83959,1.83935,1.8395,8000000.0
2007-04-30 12:17:00,1.83944,1.83948,1.8393,1.8393,8000000.0
2007-04-30 12:18:00,1.83891,1.8391,1.8389,1.8391,11000000.0
2007-04-30 12:19:00,1.83901,1.83928,1.83897,1.83928,9000000.0
2007-04-30 12:20:00,1.83991,1.84003,1.83978,1.84001,10000000.0
2007-04-30 12:21:00,1.83997,1.84012,1.8381,1.8381,7000000.0
2007-04-30 12:22:00,1.83944,1.83968,1.83936,1.83968,8000000.0
2007-04-30 12:23:00,1.83976,1.83996,1.83975,1.83975,7000000.0
2007-04-30 12:24:00,1.83991,1.83996,1.83983,1.83983,7000000.0
2007-04-30 12:25:00,1.84013,1.84013,1.83978,1.84009,9000000.0
2007-04-30 12:26:00,1.8401,1.84018,1.84007,1.84016,8000000.0
2007-04-30 12:27:00,1.84012,1.84023,1.83998,1.83998,10000000.0
2007-04-30 12:28:00,1.84009,1.84024,1.84003,1.84015,9000000.0
2007-04-30 12:29:00,1.84014,1.84014,1.83986,1.84003,9000000.0
2007-04-30 12:30:00,1.83992,1.83992,1.8397,1.83992,7000000.0
2007-04-30 12:31:00,1.83989,1.83994,1.83973,1.83994,11000000.0
2007-04-30 12:32:00,1.83988,1.83988,1.83944,1.83944,7000000.0
2007-04-30 12:33:00,1.83947,1.83947,1.83933,1.83933,7000000.0
2007-04-30 12:34:00,1.83955,1.83957,1.83946,1.83957,7000000.0
2007-04-30 12:35:00,1.83964,1.83964,1.83953,1.83956,8000000.0
2007-04-30 12:36:00,1.83953,1.83953,1.83939,1.83943,8000000.0
2007-04-30 12:37:00,1.83849,1.83966,1.83822,1.83966,9000000.0
2007-04-30 12:38:00,1.83948,1.83985,1.83948,1.83985,8000000.0
2007-04-30 12:39:00,1.83991,1.84018,1.83991,1.84003,9000000.0
2007-04-30 12:40:00,1.83981,1.83991,1.83969,1.83976,7000000.0
2007-04-30 12:41:00,1.83972,1.83972,1.83954,1.83954,8000000.0
2007-04-30 12:42:00,1.83881,1.83961,1.83881,1.83944,9000000.0
2007-04-30 12:43:00,1.83938,1.83946,1.83913,1.83913,9000000.0
2007-04-30 12:44:00,1.83946,1.83959,1.83946,1.83951,8000000.0
2007-04-30 12:45:00,1.8396,1.83972,1.83933,1.83964,10000000.0
2007-04-30 12:46:00,1.83974,1.83997,1.83974,1.83997,9000000.0
2007-04-30 12:47:00,1.8401,1.84023,1.83999,1.84023,10000000.0
2007-04-30 12:48:00,1.84026,1.8403,1.83982,1.83982,11000000.0
2007-04-30 12:49:00,1.83977,1.84002,1.83977,1.83977,7000000.0
2007-04-30 12:50:00,1.83972,1.8398,1.83954,1.83963,7000000.0
2007-04-30 12:51:00,1.83973,1.83976,1.83955,1.83965,8000000.0
2007-04-30 12:52:00,1.83937,1.83946,1.83898,1.83946,11000000.0
2007-04-30 12:53:00,1.83956,1.83968,1.83956,1.83966,8000000.0
2007-04-30 12:54:00,1.83975,1.83985,1.83971,1.83975,7000000.0
2007-04-30 12:55:00,1.83986,1.83986,1.8381,1.8381,8000000.0
2007-04-30 12:56:00,1.83982,1.84017,1.83982,1.84017,7000000.0
2007-04-30 12:57:00,1.84036,1.84036,1.84014,1.84025,7000000.0
2007-04-30 12:58:00,1.84017,1.84017,1.84,1.84003,8000000.0
2007-04-30 12:59:00,1.84005,1.84017,1.84003,1.84017,7000000.0
2007-04-30 13:00:00,1.84035,1.84035,1.84014,1.84018,8000000.0
2007-04-30 13:01:00,1.83998,1.84036,1.83998,1.84036,8000000.0
2007-04-30 13:02:00,1.84052,1.84052,1.84029,1.84036,7000000.0
2007-04-30 13:03:00,1.84016,1.84016,1.83983,1.83986,8000000.0
2007-04-30 13:04:00,1.83887,1.83946,1.83887,1.83933,7000000.0
2007-04-30 13:05:00,1.83967,1.83971,1.83944,1.83971,8000000.0
2007-04-30 13:06:00,1.83966,1.83966,1.83912,1.83919,7000000.0
2007-04-30 13:07:00,1.83886,1.83886,1.83849,1.83854,7000000.0
2007-04-30 13:08:00,1.83845,1.83866,1.83827,1.83866,10000000.0
2007-04-30 13:09:00,1.83891,1.83891,1.83853,1.83853,7000000.0
2007-04-30 13:10:00,1.83848,1.83872,1.83825,1.83872,9000000.0
2007-04-30 13:11:00,1.83853,1.83853,1.83788,1.83789,8000000.0
2007-04-30 13:12:00,1.83771,1.83798,1.83755,1.83798,8000000.0
2007-04-30 13:13:00,1.83784,1.83857,1.83771,1.83857,9000000.0
2007-04-30 13:14:00,1.83854,1.83859,1.83834,1.83847,7000000.0
2007-04-30 13:15:00,1.83839,1.83839,1.83816,1.83838,8000000.0
2007-04-30 13:16:00,1.83835,1.83853,1.83835,1.83845,8000000.0
2007-04-30 13:17:00,1.83841,1.83841,1.83811,1.83823,9000000.0
2007-04-30 13:18:00,1.8375,1.83812,1.83738,1.83812,10000000.0
2007-04-30 13:19:00,1.83829,1.83829,1.837,1.83735,8000000.0
2007-04-30 13:20:00,1.83768,1.83805,1.83752,1.83752,8000000.0
2007-04-30 13:21:00,1.83816,1.83818,1.83796,1.83796,7000000.0
2007-04-30 13:22:00,1.83794,1.83811,1.83771,1.83783,11000000.0
2007-04-30 13:23:00,1.83777,1.83826,1.83777,1.83826,8000000.0
2007-04-30 13:24:00,1.83824,1.83824,1.83818,1.83822,7000000.0
2007-04-30 13:25:00,1.83809,1.83835,1.83809,1.83834,11000000.0
2007-04-30 13:26:00,1.83835,1.83835,1.83795,1.83795,10000000.0
2007-04-30 13:27:00,1.8377,1.83791,1.83767,1.83791,8000000.0
2007-04-30 13:28:00,1.83782,1.83799,1.83767,1.83799,21000000.0
2007-04-30 13:29:00,1.83845,1.83928,1.83845,1.83921,17000000.0
2007-04-30 13:30:00,1.83931,1.83934,1.83897,1.83897,7000000.0
2007-04-30 13:31:00,1.83935,1.83982,1.83935,1.8396,9000000.0
2007-04-30 13:32:00,1.83938,1.83941,1.83936,1.8394,14000000.0
2007-04-30 13:33:00,1.83936,1.83936,1.83917,1.83917,14000000.0
2007-04-30 13:34:00,1.83874,1.83928,1.83818,1.83837,31000000.0
2007-04-30 13:35:00,1.83938,1.83942,1.83934,1.83942,17000000.0
2007-04-30 13:36:00,1.83941,1.83941,1.83935,1.83935,24000000.0
2007-04-30 13:37:00,1.83931,1.83931,1.83913,1.83913,10000000.0
2007-04-30 13:38:00,1.83901,1.83938,1.83901,1.83938,18000000.0
2007-04-30 13:39:00,1.8394,1.8394,1.83925,1.83928,15000000.0
2007-04-30 13:40:00,1.83938,1.8394,1.83926,1.83938,29000000.0
2007-04-30 13:41:00,1.83931,1.83931,1.83918,1.83925,13000000.0
2007-04-30 13:42:00,1.83915,1.83919,1.83896,1.83901,8000000.0
2007-04-30 13:43:00,1.83886,1.83912,1.83883,1.83911,10000000.0
2007-04-30 13:44:00,1.83911,1.83911,1.83868,1.83874,26000000.0
2007-04-30 13:45:00,1.83849,1.83879,1.83849,1.83879,22000000.0
2007-04-30 13:46:00,1.8376,1.83844,1.83736,1.83736,19000000.0
2007-04-30 13:47:00,1.83891,1.83916,1.83891,1.83916,17000000.0
2007-04-30 13:48:00,1.83918,1.83918,1.83901,1.83918,22000000.0
2007-04-30 13:49:00,1.83914,1.83914,1.83896,1.83897,24000000.0
2007-04-30 13:50:00,1.83917,1.83917,1.83896,1.83896,15000000.0
2007-04-30 13:51:00,1.83886,1.83903,1.83886,1.83903,22000000.0
2007-04-30 13:52:00,1.83908,1.83914,1.83881,1.83914,32000000.0
2007-04-30 13:53:00,1.83922,1.83922,1.83905,1.8391,28000000.0
2007-04-30 13:54:00,1.83934,1.83957,1.83934,1.83957,31000000.0
2007-04-30 13:55:00,1.8396,1.8396,1.83948,1.83956,20000000.0
2007-04-30 13:56:00,1.83964,1.83983,1.83964,1.83977,24000000.0
2007-04-30 13:57:00,1.83877,1.83963,1.83838,1.83838,34000000.0
2007-04-30 13:58:00,1.83979,1.83981,1.83966,1.83966,16000000.0
2007-04-30 13:59:00,1.83954,1.83954,1.83943,1.83944,30000000.0
2007-04-30 14:00:00,1.83944,1.83992,1.83944,1.83992,39000000.0
2007-04-30 14:01:00,1.83981,1.83993,1.83965,1.83993,30000000.0
2007-04-30 14:02:00,1.84008,1.84011,1.84007,1.8401,19000000.0
2007-04-30 14:03:00,1.8399,1.84,1.8399,1.83999,23000000.0
2007-04-30 14:04:00,1.84001,1.84025,1.84001,1.84025,33000000.0
2007-04-30 14:05:00,1.83998,1.84006,1.83988,1.8399,28000000.0
2007-04-30 14:06:00,1.83988,1.83994,1.8398,1.8399,31000000.0
2007-04-30 14:07:00,1.83968,1.8399,1.83963,1.83976,31000000.0
2007-04-30 14:08:00,1.84009,1.84009,1.83985,1.84007,27000000.0
2007-04-30 14:09:00,1.84008,1.84008,1.83984,1.83984,27000000.0
2007-04-30 14:10:00,1.83933,1.83951,1.83932,1.83938,24000000.0
2007-04-30 14:11:00,1.83922,1.8394,1.83911,1.8394,21000000.0
2007-04-30 14:12:00,1.8391,1.83921,1.83898,1.83902,22000000.0
2007-04-30 14:13:00,1.83911,1.83911,1.8389,1.83894,13000000.0
2007-04-30 14:14:00,1.83885,1.83885,1.83841,1.83867,21000000.0
2007-04-30 14:15:00,1.83859,1.83868,1.83829,1.83829,25000000.0
2007-04-30 14:16:00,1.83833,1.83849,1.83823,1.83823,26000000.0
2007-04-30 14:17:00,1.8382,1.8382,1.83791,1.83791,32000000.0
2007-04-30 14:18:00,1.83798,1.83802,1.83762,1.83762,27000000.0
2007-04-30 14:19:00,1.83798,1.83798,1.83774,1.83782,35000000.0
2007-04-30 14:20:00,1.83779,1.83828,1.83779,1.83828,32000000.0
2007-04-30 14:21:00,1.83846,1.83864,1.83823,1.83864,39000000.0
2007-04-30 14:22:00,1.83875,1.83875,1.83834,1.83834,22000000.0
2007-04-30 14:23:00,1.83809,1.83851,1.83809,1.83851,40000000.0
2007-04-30 14:24:00,1.83888,1.83923,1.83888,1.83922,10000000.0
2007-04-30 14:25:00,1.83905,1.83922,1.83897,1.83917,35000000.0
2007-04-30 14:26:00,1.83914,1.83915,1.83893,1.83915,18000000.0
2007-04-30 14:27:00,1.83931,1.83954,1.83931,1.83954,28000000.0
2007-04-30 14:28:00,1.83953,1.83953,1.83898,1.83905,21000000.0
2007-04-30 14:29:00,1.83899,1.83932,1.83891,1.83911,16000000.0
2007-04-30 14:30:00,1.83954,1.83975,1.83933,1.83975,25000000.0
2007-04-30 14:31:00,1.83968,1.83968,1.83951,1.83955,26000000.0
2007-04-30 14:32:00,1.83961,1.84006,1.83961,1.84006,32000000.0
2007-04-30 14:33:00,1.84013,1.84013,1.8397,1.83979,20000000.0
2007-04-30 14:34:00,1.83959,1.83959,1.83921,1.83921,25000000.0
2007-04-30 14:35:00,1.83927,1.83964,1.83927,1.83952,23000000.0
2007-04-30 14:36:00,1.83962,1.83971,1.83952,1.83952,11000000.0
2007-04-30 14:37:00,1.83949,1.83951,1.83932,1.83951,41000000.0
2007-04-30 14:38:00,1.83945,1.83946,1.83918,1.83918,54000000.0
2007-04-30 14:39:00,1.83907,1.8395,1.83907,1.8395,36000000.0
2007-04-30 14:40:00,1.83973,1.83995,1.83973,1.83987,36000000.0
2007-04-30 14:41:00,1.83977,1.83977,1.83804,1.83804,41000000.0
2007-04-30 14:42:00,1.83825,1.83908,1.83825,1.83908,19000000.0
2007-04-30 14:43:00,1.8397,1.8397,1.83922,1.83922,20000000.0
2007-04-30 14:44:00,1.83859,1.83904,1.83859,1.83904,25000000.0
2007-04-30 14:45:00,1.83913,1.83913,1.83866,1.83876,33000000.0
2007-04-30 14:46:00,1.83863,1.83894,1.83863,1.83894,11000000.0
2007-04-30 14:47:00,1.83903,1.83918,1.83903,1.83918,7000000.0
2007-04-30 14:48:00,1.83902,1.83927,1.83902,1.83921,21000000.0
2007-04-30 14:49:00,1.8391,1.83921,1.83871,1.83894,32000000.0
2007-04-30 14:50:00,1.83851,1.83851,1.83821,1.83836,33000000.0
2007-04-30 14:51:00,1.8386,1.8386,1.83785,1.83785,37000000.0
2007-04-30 14:52:00,1.83747,1.8376,1.83739,1.8376,17000000.0
2007-04-30 14:53:00,1.8376,1.83802,1.8376,1.83799,22000000.0
2007-04-30 14:54:00,1.83798,1.83817,1.83784,1.83817,17000000.0
2007-04-30 14:55:00,1.83815,1.83838,1.83815,1.83838,7000000.0
2007-04-30 14:56:00,1.83831,1.83854,1.83831,1.83842,21000000.0
2007-04-30 14:57:00,1.83847,1.83849,1.83828,1.83828,12000000.0
2007-04-30 14:58:00,1.83785,1.83805,1.83733,1.83733,31000000.0
2007-04-30 14:59:00,1.83744,1.83755,1.83742,1.83751,20000000.0
2007-04-30 15:00:00,1.83774,1.83779,1.8377,1.83775,32000000.0
2007-04-30 15:01:00,1.83759,1.83759,1.83681,1.83681,14000000.0
2007-04-30 15:02:00,1.83616,1.83633,1.83599,1.83605,26000000.0
2007-04-30 15:03:00,1.8364,1.8371,1.8364,1.8371,30000000.0
2007-04-30 15:04:00,1.83697,1.83697,1.83629,1.83629,29000000.0
2007-04-30 15:05:00,1.83604,1.83664,1.83604,1.83664,28000000.0
2007-04-30 15:06:00,1.83674,1.837,1.83674,1.83697,16000000.0
2007-04-30 15:07:00,1.83712,1.83712,1.83701,1.83703,26000000.0
2007-04-30 15:08:00,1.83689,1.83691,1.83664,1.83664,25000000.0
2007-04-30 15:09:00,1.83703,1.83783,1.83703,1.83783,34000000.0
2007-04-30 15:10:00,1.83792,1.83841,1.83792,1.83841,36000000.0
2007-04-30 15:11:00,1.83844,1.83849,1.83791,1.83791,27000000.0
2007-04-30 15:12:00,1.83775,1.83792,1.83775,1.83775,26000000.0
2007-04-30 15:13:00,1.83766,1.83783,1.83765,1.83783,41000000.0
2007-04-30 15:14:00,1.83785,1.83785,1.83777,1.83777,30000000.0
2007-04-30 15:15:00,1.83749,1.83749,1.83736,1.83738,21000000.0
2007-04-30 15:16:00,1.83762,1.83762,1.83742,1.83742,9000000.0
2007-04-30 15:17:00,1.83659,1.83728,1.83659,1.83664,26000000.0
2007-04-30 15:18:00,1.83736,1.83736,1.83708,1.83709,10000000.0
2007-04-30 15:19:00,1.8372,1.8374,1.8372,1.8374,16000000.0
2007-04-30 15:20:00,1.83754,1.83758,1.83752,1.83752,20000000.0
2007-04-30 15:21:00,1.83754,1.83763,1.83754,1.83759,12000000.0
2007-04-30 15:22:00,1.83756,1.83756,1.83737,1.83737,22000000.0
2007-04-30 15:23:00,1.83732,1.83749,1.83732,1.83749,36000000.0
2007-04-30 15:24:00,1.8375,1.83781,1.8375,1.83781,8000000.0
2007-04-30 15:25:00,1.83786,1.83793,1.83744,1.83744,14000000.0
2007-04-30 15:26:00,1.83741,1.83761,1.83741,1.83761,40000000.0
2007-04-30 15:27:00,1.83767,1.83767,1.83698,1.83698,32000000.0
2007-04-30 15:28:00,1.83701,1.83704,1.83689,1.837,55000000.0
2007-04-30 15:29:00,1.83705,1.83717,1.83527,1.83706,47000000.0
2007-04-30 15:30:00,1.83522,1.83709,1.83521,1.83698,71000000.0
2007-04-30 15:31:00,1.83741,1.83767,1.83741,1.83748,58000000.0
2007-04-30 15:32:00,1.83738,1.83745,1.83731,1.83732,25000000.0
2007-04-30 15:33:00,1.8375,1.8375,1.83704,1.83709,32000000.0
2007-04-30 15:34:00,1.83701,1.83701,1.83678,1.83678,22000000.0
2007-04-30 15:35:00,1.83683,1.83683,1.83638,1.83656,30000000.0
2007-04-30 15:36:00,1.83643,1.83654,1.83621,1.83643,23000000.0
2007-04-30 15:37:00,1.83641,1.83677,1.83641,1.83677,24000000.0
2007-04-30 15:38:00,1.83677,1.83689,1.83668,1.83689,61000000.0
2007-04-30 15:39:00,1.83684,1.83688,1.83668,1.83683,40000000.0
2007-04-30 15:40:00,1.83687,1.83687,1.83672,1.83672,37000000.0
2007-04-30 15:41:00,1.83681,1.83705,1.8367,1.83705,43000000.0
2007-04-30 15:42:00,1.83738,1.83738,1.83724,1.83725,41000000.0
2007-04-30 15:43:00,1.83703,1.83703,1.83676,1.83687,30000000.0
2007-04-30 15:44:00,1.83681,1.83681,1.8365,1.8365,29000000.0
2007-04-30 15:45:00,1.83717,1.83749,1.83717,1.83749,36000000.0
2007-04-30 15:46:00,1.83754,1.83755,1.83722,1.83722,24000000.0
2007-04-30 15:47:00,1.83717,1.83759,1.83701,1.83701,31000000.0
2007-04-30 15:48:00,1.83697,1.83716,1.83697,1.83716,33000000.0
2007-04-30 15:49:00,1.83762,1.83791,1.83759,1.83791,25000000.0
2007-04-30 15:50:00,1.8377,1.8377,1.83756,1.8377,11000000.0
2007-04-30 15:51:00,1.8374,1.83752,1.83721,1.8375,37000000.0
2007-04-30 15:52:00,1.83795,1.8381,1.83785,1.83804,23000000.0
2007-04-30 15:53:00,1.83805,1.83814,1.83798,1.838,15000000.0
2007-04-30 15:54:00,1.83812,1.83819,1.83807,1.83819,26000000.0
2007-04-30 15:55:00,1.8383,1.83842,1.83829,1.83833,33000000.0
2007-04-30 15:56:00,1.83854,1.8391,1.83854,1.8391,36000000.0
2007-04-30 15:57:00,1.83915,1.83915,1.8387,1.83878,34000000.0
2007-04-30 15:58:00,1.83867,1.83872,1.83863,1.83872,24000000.0
2007-04-30 15:59:00,1.83863,1.83886,1.83862,1.83862,23000000.0
2007-04-30 16:00:00,1.83885,1.83975,1.83885,1.83962,51000000.0
2007-04-30 16:01:00,1.83988,1.83988,1.83955,1.83977,31000000.0
2007-04-30 16:02:00,1.83986,1.83986,1.83947,1.83947,29000000.0
2007-04-30 16:03:00,1.83942,1.83962,1.83911,1.83911,51000000.0
2007-04-30 16:04:00,1.83911,1.83927,1.83909,1.83921,38000000.0
2007-04-30 16:05:00,1.83901,1.8394,1.83901,1.83936,37000000.0
2007-04-30 16:06:00,1.83949,1.83982,1.83939,1.83975,33000000.0
2007-04-30 16:07:00,1.83979,1.83985,1.83977,1.83985,37000000.0
2007-04-30 16:08:00,1.83975,1.83975,1.83928,1.83928,37000000.0
2007-04-30 16:09:00,1.83927,1.83936,1.83919,1.83919,44000000.0
2007-04-30 16:10:00,1.83916,1.83933,1.83907,1.83933,41000000.0
2007-04-30 16:11:00,1.83939,1.83939,1.83912,1.83912,27000000.0
2007-04-30 16:12:00,1.83899,1.83899,1.83863,1.83863,22000000.0
2007-04-30 16:13:00,1.83852,1.8386,1.83827,1.8386,38000000.0
2007-04-30 16:14:00,1.83866,1.83868,1.83855,1.83855,41000000.0
2007-04-30 16:15:00,1.83854,1.83854,1.83801,1.83801,42000000.0
2007-04-30 16:16:00,1.83781,1.83785,1.83746,1.83753,45000000.0
2007-04-30 16:17:00,1.83745,1.83745,1.83714,1.83718,22000000.0
2007-04-30 16:18:00,1.83705,1.83705,1.83686,1.83686,49000000.0
2007-04-30 16:19:00,1.83668,1.83676,1.83661,1.83674,27000000.0
2007-04-30 16:20:00,1.83674,1.83712,1.83674,1.83712,52000000.0
2007-04-30 16:21:00,1.83726,1.83741,1.8371,1.83741,37000000.0
2007-04-30 16:22:00,1.83771,1.83793,1.83771,1.83793,50000000.0
2007-04-30 16:23:00,1.83813,1.83813,1.83784,1.83803,48000000.0
2007-04-30 16:24:00,1.83805,1.83805,1.83783,1.83783,44000000.0
2007-04-30 16:25:00,1.83767,1.83785,1.83767,1.83775,28000000.0
2007-04-30 16:26:00,1.83761,1.83761,1.83734,1.83734,41000000.0
2007-04-30 16:27:00,1.83727,1.83727,1.83715,1.83723,46000000.0
2007-04-30 16:28:00,1.83715,1.83718,1.83696,1.83701,34000000.0
2007-04-30 16:29:00,1.83678,1.83692,1.83678,1.83691,24000000.0
2007-04-30 16:30:00,1.83685,1.83685,1.83668,1.83678,43000000.0
2007-04-30 16:31:00,1.83656,1.8373,1.83656,1.8373,36000000.0
2007-04-30 16:32:00,1.83669,1.83684,1.83642,1.83684,34000000.0
2007-04-30 16:33:00,1.83674,1.83703,1.83674,1.83697,41000000.0
2007-04-30 16:34:00,1.83715,1.83727,1.837,1.837,29000000.0
2007-04-30 16:35:00,1.83703,1.83713,1.83682,1.83712,53000000.0
2007-04-30 16:36:00,1.83686,1.8375,1.83683,1.83683,43000000.0
2007-04-30 16:37:00,1.83614,1.83617,1.83593,1.83593,56000000.0
2007-04-30 16:38:00,1.83618,1.83663,1.83618,1.83663,34000000.0
2007-04-30 16:39:00,1.8368,1.83704,1.8366,1.83704,43000000.0
2007-04-30 16:40:00,1.83684,1.83698,1.83662,1.83662,63000000.0
2007-04-30 16:41:00,1.83641,1.83659,1.83627,1.83646,44000000.0
2007-04-30 16:42:00,1.83654,1.83654,1.83633,1.8365,57000000.0
2007-04-30 16:43:00,1.83641,1.83688,1.83641,1.8367,20000000.0
2007-04-30 16:44:00,1.83656,1.83656,1.83613,1.83613,34000000.0
2007-04-30 16:45:00,1.83624,1.83627,1.83607,1.83612,41000000.0
2007-04-30 16:46:00,1.83594,1.83594,1.83571,1.83592,59000000.0
2007-04-30 16:47:00,1.83591,1.83609,1.83582,1.83593,55000000.0
2007-04-30 16:48:00,1.83598,1.83598,1.83573,1.83598,46000000.0
2007-04-30 16:49:00,1.83611,1.83624,1.83598,1.83624,35000000.0
2007-04-30 16:50:00,1.83631,1.83637,1.83602,1.83618,45000000.0
2007-04-30 16:51:00,1.83648,1.83648,1.83631,1.83631,30000000.0
2007-04-30 16:52:00,1.83626,1.83633,1.83617,1.83617,30000000.0
2007-04-30 16:53:00,1.83604,1.83641,1.83604,1.83616,19000000.0
2007-04-30 16:54:00,1.83629,1.83631,1.83602,1.83631,18000000.0
2007-04-30 16:55:00,1.83656,1.83662,1.8365,1.83651,40000000.0
2007-04-30 16:56:00,1.83648,1.83648,1.83611,1.83611,37000000.0
2007-04-30 16:57:00,1.83603,1.83622,1.83599,1.83618,17000000.0
2007-04-30 16:58:00,1.83621,1.83621,1.83599,1.83603,45000000.0
2007-04-30 16:59:00,1.83606,1.83635,1.83606,1.83624,39000000.0
2007-04-30 17:00:00,1.836,1.836,1.83534,1.83595,47000000.0
2007-04-30 17:01:00,1.8371,1.8371,1.83608,1.83651,26000000.0
2007-04-30 17:02:00,1.83658,1.83671,1.83634,1.83634,33000000.0
2007-04-30 17:03:00,1.83667,1.83681,1.83647,1.83681,33000000.0
2007-04-30 17:04:00,1.8369,1.83735,1.8369,1.83713,37000000.0
2007-04-30 17:05:00,1.83701,1.83701,1.83665,1.83665,35000000.0
2007-04-30 17:06:00,1.83688,1.8371,1.83688,1.83691,46000000.0
2007-04-30 17:07:00,1.83659,1.837,1.83654,1.8369,33000000.0
2007-04-30 17:08:00,1.83681,1.83717,1.83674,1.83717,45000000.0
2007-04-30 17:09:00,1.83695,1.83695,1.83647,1.83682,47000000.0
2007-04-30 17:10:00,1.83662,1.83716,1.83662,1.83712,36000000.0
2007-04-30 17:11:00,1.83715,1.83724,1.83695,1.83695,44000000.0
2007-04-30 17:12:00,1.83706,1.83706,1.83667,1.83667,23000000.0
2007-04-30 17:13:00,1.83656,1.83656,1.8363,1.83639,35000000.0
2007-04-30 17:14:00,1.83655,1.837,1.83655,1.837,27000000.0
2007-04-30 17:15:00,1.83697,1.83708,1.83676,1.83708,26000000.0
2007-04-30 17:16:00,1.83762,1.83801,1.83762,1.83766,27000000.0
2007-04-30 17:17:00,1.83764,1.83819,1.83764,1.83819,38000000.0
2007-04-30 17:18:00,1.83857,1.83857,1.83837,1.83838,29000000.0
2007-04-30 17:19:00,1.83861,1.8391,1.83861,1.83906,19000000.0
2007-04-30 17:20:00,1.83882,1.83895,1.83882,1.83882,29000000.0
2007-04-30 17:21:00,1.83881,1.83881,1.83848,1.83858,26000000.0
2007-04-30 17:22:00,1.83834,1.83846,1.83806,1.83846,30000000.0
2007-04-30 17:23:00,1.83858,1.83858,1.83844,1.83855,32000000.0
2007-04-30 17:24:00,1.83867,1.83893,1.83859,1.83861,23000000.0
2007-04-30 17:25:00,1.83858,1.8386,1.83803,1.8386,20000000.0
2007-04-30 17:26:00,1.83872,1.83899,1.83862,1.83897,18000000.0
2007-04-30 17:27:00,1.83916,1.83969,1.83904,1.83969,44000000.0
2007-04-30 17:28:00,1.83957,1.83972,1.83949,1.83961,39000000.0
2007-04-30 17:29:00,1.83959,1.83993,1.83959,1.83978,36000000.0
2007-04-30 17:30:00,1.83975,1.83996,1.83975,1.83984,61000000.0
2007-04-30 17:31:00,1.8398,1.83983,1.83954,1.83981,62000000.0
2007-04-30 17:32:00,1.83974,1.83974,1.83927,1.83927,54000000.0
2007-04-30 17:33:00,1.83935,1.83938,1.83923,1.83923,64000000.0
2007-04-30 17:34:00,1.83889,1.839,1.83878,1.839,60000000.0
2007-04-30 17:35:00,1.83888,1.83892,1.83877,1.83881,43000000.0
2007-04-30 17:36:00,1.8388,1.83884,1.83863,1.83866,58000000.0
2007-04-30 17:37:00,1.83843,1.83904,1.83843,1.83904,47000000.0
2007-04-30 17:38:00,1.83899,1.83902,1.83871,1.83895,44000000.0
2007-04-30 17:39:00,1.83886,1.83886,1.83839,1.83839,41000000.0
2007-04-30 17:40:00,1.8382,1.83822,1.83808,1.83818,59000000.0
2007-04-30 17:41:00,1.83788,1.83788,1.83767,1.83768,50000000.0
2007-04-30 17:42:00,1.83775,1.83775,1.83755,1.83755,37000000.0
2007-04-30 17:43:00,1.83783,1.83802,1.83783,1.83801,33000000.0
2007-04-30 17:44:00,1.83819,1.83843,1.83819,1.83826,46000000.0
2007-04-30 17:45:00,1.83815,1.83815,1.83796,1.83797,49000000.0
2007-04-30 17:46:00,1.83805,1.83805,1.83769,1.83783,56000000.0
2007-04-30 17:47:00,1.8378,1.83808,1.8378,1.83791,65000000.0
2007-04-30 17:48:00,1.83772,1.83789,1.83772,1.83788,61000000.0
2007-04-30 17:49:00,1.83771,1.83793,1.83752,1.83752,72000000.0
2007-04-30 17:50:00,1.8376,1.8377,1.83751,1.83765,53000000.0
2007-04-30 17:51:00,1.83766,1.83801,1.83766,1.83801,54000000.0
2007-04-30 17:52:00,1.83824,1.83824,1.83808,1.83812,51000000.0
2007-04-30 17:53:00,1.83809,1.83827,1.83809,1.83827,42000000.0
2007-04-30 17:54:00,1.83814,1.83814,1.83773,1.83773,32000000.0
2007-04-30 17:55:00,1.83759,1.83775,1.83759,1.83775,32000000.0
2007-04-30 17:56:00,1.83779,1.83779,1.83774,1.83779,47000000.0
2007-04-30 17:57:00,1.8382,1.83933,1.8382,1.83933,34000000.0
2007-04-30 17:58:00,1.8394,1.83953,1.83919,1.83919,44000000.0
2007-04-30 17:59:00,1.83905,1.83917,1.83876,1.83876,39000000.0
2007-04-30 18:00:00,1.83907,1.83907,1.83886,1.83902,32000000.0
2007-04-30 18:01:00,1.83913,1.83916,1.83901,1.83902,52000000.0
2007-04-30 18:02:00,1.83878,1.83885,1.83862,1.83862,30000000.0
2007-04-30 18:03:00,1.83862,1.83948,1.83862,1.83948,38000000.0
2007-04-30 18:04:00,1.83955,1.83955,1.83923,1.83947,38000000.0
2007-04-30 18:05:00,1.83953,1.83953,1.83941,1.83946,36000000.0
2007-04-30 18:06:00,1.83939,1.83948,1.83932,1.83933,32000000.0
2007-04-30 18:07:00,1.83936,1.8396,1.83936,1.8396,38000000.0
2007-04-30 18:08:00,1.83967,1.83967,1.83939,1.83939,56000000.0
2007-04-30 18:09:00,1.83934,1.83949,1.83928,1.83941,34000000.0
2007-04-30 18:10:00,1.83927,1.83938,1.83914,1.83922,26000000.0
2007-04-30 18:11:00,1.83928,1.83928,1.8391,1.83918,34000000.0
2007-04-30 18:12:00,1.83814,1.83887,1.83814,1.83857,24000000.0
2007-04-30 18:13:00,1.83916,1.83916,1.83903,1.83904,30000000.0
2007-04-30 18:14:00,1.83899,1.83939,1.83899,1.83929,22000000.0
2007-04-30 18:15:00,1.83928,1.8394,1.83928,1.8394,21000000.0
2007-04-30 18:16:00,1.83933,1.83962,1.8393,1.83941,66000000.0
2007-04-30 18:17:00,1.83925,1.83947,1.83921,1.83947,60000000.0
2007-04-30 18:18:00,1.83958,1.83972,1.83958,1.83963,33000000.0
2007-04-30 18:19:00,1.83954,1.83954,1.8392,1.8392,46000000.0
2007-04-30 18:20:00,1.83925,1.83928,1.83911,1.83914,61000000.0
2007-04-30 18:21:00,1.83925,1.83925,1.83905,1.83924,37000000.0
2007-04-30 18:22:00,1.83929,1.83932,1.83915,1.83931,49000000.0
2007-04-30 18:23:00,1.83913,1.83925,1.83899,1.83903,34000000.0
2007-04-30 18:24:00,1.83891,1.83918,1.83891,1.83915,47000000.0
2007-04-30 18:25:00,1.83903,1.83903,1.83886,1.83891,31000000.0
2007-04-30 18:26:00,1.83888,1.83896,1.83888,1.83889,43000000.0
2007-04-30 18:27:00,1.83893,1.83913,1.83893,1.83898,35000000.0
2007-04-30 18:28:00,1.83934,1.83956,1.83934,1.83956,18000000.0
2007-04-30 18:29:00,1.83954,1.83954,1.83932,1.83932,24000000.0
2007-04-30 18:30:00,1.83924,1.8393,1.83917,1.83917,32000000.0
2007-04-30 18:31:00,1.83911,1.83917,1.83899,1.83904,46000000.0
2007-04-30 18:32:00,1.83908,1.83913,1.83891,1.83891,55000000.0
2007-04-30 18:33:00,1.83882,1.83919,1.8388,1.83919,29000000.0
2007-04-30 18:34:00,1.8395,1.83983,1.8395,1.83983,32000000.0
2007-04-30 18:35:00,1.84003,1.84019,1.83987,1.8401,47000000.0
2007-04-30 18:36:00,1.84041,1.84057,1.84033,1.84055,65000000.0
2007-04-30 18:37:00,1.84035,1.84065,1.8403,1.84065,63000000.0
2007-04-30 18:38:00,1.84071,1.84072,1.8406,1.84061,61000000.0
2007-04-30 18:39:00,1.84042,1.84042,1.83979,1.83986,37000000.0
2007-04-30 18:40:00,1.84035,1.84043,1.83985,1.84043,52000000.0
2007-04-30 18:41:00,1.84039,1.84039,1.84007,1.84007,68000000.0
2007-04-30 18:42:00,1.84003,1.84009,1.83994,1.84009,40000000.0
2007-04-30 18:43:00,1.84017,1.84054,1.84017,1.84054,39000000.0
2007-04-30 18:44:00,1.84063,1.84063,1.84026,1.84026,33000000.0
2007-04-30 18:45:00,1.84051,1.84075,1.84046,1.84075,57000000.0
2007-04-30 18:46:00,1.84042,1.84084,1.84032,1.84037,61000000.0
2007-04-30 18:47:00,1.84073,1.84091,1.84062,1.8408,41000000.0
2007-04-30 18:48:00,1.84074,1.84074,1.84009,1.84009,26000000.0
2007-04-30 18:49:00,1.84021,1.84049,1.84021,1.84027,31000000.0
2007-04-30 18:50:00,1.84038,1.84046,1.84017,1.84017,37000000.0
2007-04-30 18:51:00,1.84027,1.84041,1.8402,1.84041,17000000.0
2007-04-30 18:52:00,1.84042,1.8407,1.8404,1.8407,33000000.0
2007-04-30 18:53:00,1.84071,1.84072,1.84046,1.84067,31000000.0
2007-04-30 18:54:00,1.84055,1.84063,1.84049,1.84063,11000000.0
2007-04-30 18:55:00,1.84059,1.84072,1.84051,1.84056,22000000.0
2007-04-30 18:56:00,1.84072,1.84111,1.84072,1.84111,16000000.0
2007-04-30 18:57:00,1.84117,1.84154,1.84117,1.84154,15000000.0
2007-04-30 18:58:00,1.84155,1.84155,1.84141,1.84141,19000000.0
2007-04-30 18:59:00,1.8409,1.84105,1.84073,1.84105,26000000.0
2007-04-30 19:00:00,1.84139,1.84149,1.84132,1.84147,12000000.0
2007-04-30 19:01:00,1.84123,1.84124,1.84107,1.84122,18000000.0
2007-04-30 19:02:00,1.84148,1.84174,1.84148,1.84164,23000000.0
2007-04-30 19:03:00,1.84166,1.84186,1.84154,1.84154,21000000.0
2007-04-30 19:04:00,1.84158,1.84181,1.84107,1.84148,55000000.0
2007-04-30 19:05:00,1.84169,1.84169,1.84155,1.84158,42000000.0
2007-04-30 19:06:00,1.84165,1.84182,1.84156,1.84177,63000000.0
2007-04-30 19:07:00,1.84179,1.84196,1.84175,1.84175,39000000.0
2007-04-30 19:08:00,1.84166,1.84166,1.84113,1.84113,32000000.0
2007-04-30 19:09:00,1.8419,1.8419,1.84165,1.84177,56000000.0
2007-04-30 19:10:00,1.84165,1.84181,1.84162,1.84165,27000000.0
2007-04-30 19:11:00,1.84149,1.84155,1.84129,1.84138,36000000.0
2007-04-30 19:12:00,1.84131,1.84145,1.84127,1.84145,25000000.0
2007-04-30 19:13:00,1.84173,1.84173,1.84134,1.8414,23000000.0
2007-04-30 19:14:00,1.84128,1.84128,1.84109,1.84115,37000000.0
2007-04-30 19:15:00,1.84097,1.84103,1.8409,1.84096,17000000.0
2007-04-30 19:16:00,1.84089,1.84096,1.84089,1.84096,23000000.0
2007-04-30 19:17:00,1.84126,1.84126,1.84117,1.84118,17000000.0
2007-04-30 19:18:00,1.84117,1.84128,1.84116,1.84128,30000000.0
2007-04-30 19:19:00,1.84116,1.84127,1.84108,1.84115,36000000.0
2007-04-30 19:20:00,1.84117,1.84124,1.84117,1.84119,23000000.0
2007-04-30 19:21:00,1.84121,1.84121,1.8407,1.84107,21000000.0
2007-04-30 19:22:00,1.84125,1.8414,1.84115,1.84138,25000000.0
2007-04-30 19:23:00,1.8415,1.84188,1.8415,1.84165,12000000.0
2007-04-30 19:24:00,1.84121,1.84121,1.84085,1.84118,39000000.0
2007-04-30 19:25:00,1.84127,1.84131,1.84109,1.84123,49000000.0
2007-04-30 19:26:00,1.84145,1.84188,1.84145,1.84188,48000000.0
2007-04-30 19:27:00,1.84191,1.84204,1.8419,1.84201,51000000.0
2007-04-30 19:28:00,1.84205,1.84205,1.84179,1.84205,40000000.0
2007-04-30 19:29:00,1.84202,1.84225,1.84186,1.84186,28000000.0
2007-04-30 19:30:00,1.84163,1.84163,1.84119,1.84128,32000000.0
2007-04-30 19:31:00,1.84117,1.84143,1.841,1.841,28000000.0
2007-04-30 19:32:00,1.84109,1.84119,1.84096,1.84101,31000000.0
2007-04-30 19:33:00,1.8409,1.841,1.8409,1.84099,14000000.0
2007-04-30 19:34:00,1.84103,1.84103,1.84077,1.84095,49000000.0
2007-04-30 19:35:00,1.84104,1.84124,1.84101,1.84124,28000000.0
2007-04-30 19:36:00,1.84121,1.8413,1.84051,1.84051,16000000.0
2007-04-30 19:37:00,1.84054,1.84062,1.83997,1.84052,26000000.0
2007-04-30 19:38:00,1.84085,1.84121,1.84085,1.84119,8000000.0
2007-04-30 19:39:00,1.84081,1.84123,1.84081,1.84119,13000000.0
2007-04-30 19:40:00,1.84124,1.84141,1.84107,1.84107,16000000.0
2007-04-30 19:41:00,1.8402,1.84085,1.84014,1.84025,17000000.0
2007-04-30 19:42:00,1.84093,1.84104,1.84084,1.84086,19000000.0
2007-04-30 19:43:00,1.84105,1.84105,1.84083,1.84083,21000000.0
2007-04-30 19:44:00,1.84084,1.84086,1.84061,1.8408,21000000.0
2007-04-30 19:45:00,1.84109,1.84117,1.84087,1.84101,33000000.0
2007-04-30 19:46:00,1.84096,1.84124,1.84095,1.8411,18000000.0
2007-04-30 19:47:00,1.84105,1.84105,1.84022,1.84022,22000000.0
2007-04-30 19:48:00,1.8401,1.84017,1.84005,1.84016,18000000.0
2007-04-30 19:49:00,1.8404,1.8404,1.83997,1.83997,27000000.0
2007-04-30 19:50:00,1.83985,1.8404,1.83985,1.8404,23000000.0
2007-04-30 19:51:00,1.84045,1.84059,1.83869,1.84051,7000000.0
2007-04-30 19:52:00,1.8405,1.8405,1.84032,1.84047,15000000.0
2007-04-30 19:53:00,1.84026,1.84056,1.84026,1.84056,21000000.0
2007-04-30 19:54:00,1.84078,1.84081,1.84015,1.84047,9000000.0
2007-04-30 19:55:00,1.84096,1.84131,1.84096,1.84131,30000000.0
2007-04-30 19:56:00,1.84103,1.84103,1.83996,1.8404,20000000.0
2007-04-30 19:57:00,1.84069,1.84096,1.84053,1.84081,12000000.0
2007-04-30 19:58:00,1.84097,1.84101,1.84095,1.84098,13000000.0
2007-04-30 19:59:00,1.84038,1.84038,1.84003,1.84017,31000000.0
2007-04-30 20:00:00,1.83982,1.83982,1.83898,1.83898,23000000.0
2007-04-30 20:01:00,1.83915,1.83974,1.83887,1.83974,13000000.0
2007-04-30 20:02:00,1.8397,1.8397,1.83934,1.83964,20000000.0
2007-04-30 20:03:00,1.8395,1.83981,1.8395,1.83954,18000000.0
2007-04-30 20:04:00,1.83922,1.83929,1.83874,1.83912,27000000.0
2007-04-30 20:05:00,1.83879,1.83879,1.83839,1.83839,23000000.0
2007-04-30 20:06:00,1.83849,1.83924,1.83849,1.83924,13000000.0
2007-04-30 20:07:00,1.83952,1.83952,1.83919,1.83931,29000000.0
2007-04-30 20:08:00,1.83934,1.83969,1.83934,1.83935,15000000.0
2007-04-30 20:09:00,1.83923,1.83936,1.83922,1.83923,17000000.0
2007-04-30 20:10:00,1.83926,1.8393,1.83898,1.8393,8000000.0
2007-04-30 20:11:00,1.8392,1.83949,1.83916,1.83936,10000000.0
2007-04-30 20:12:00,1.83901,1.83901,1.83836,1.83836,15000000.0
2007-04-30 20:13:00,1.83811,1.83811,1.83723,1.83723,17000000.0
2007-04-30 20:14:00,1.83685,1.83719,1.83671,1.83719,15000000.0
2007-04-30 20:15:00,1.83765,1.8379,1.83765,1.8379,10000000.0
2007-04-30 20:16:00,1.83768,1.83806,1.83768,1.83806,22000000.0
2007-04-30 20:17:00,1.83805,1.83805,1.83752,1.83784,7000000.0
2007-04-30 20:18:00,1.83799,1.83811,1.83793,1.83793,24000000.0
2007-04-30 20:19:00,1.83792,1.83792,1.83775,1.83775,9000000.0
2007-04-30 20:20:00,1.83772,1.83779,1.83759,1.83762,14000000.0
2007-04-30 20:21:00,1.83776,1.8378,1.83765,1.83765,7000000.0
2007-04-30 20:22:00,1.83768,1.83787,1.83768,1.83787,12000000.0
2007-04-30 20:23:00,1.83773,1.83778,1.83773,1.83778,8000000.0
2007-04-30 20:24:00,1.83771,1.83803,1.83771,1.83803,15000000.0
2007-04-30 20:25:00,1.83779,1.83779,1.83731,1.83731,16000000.0
2007-04-30 20:26:00,1.83813,1.83822,1.838,1.83822,22000000.0
2007-04-30 20:27:00,1.8384,1.8384,1.8383,1.8383,7000000.0
2007-04-30 20:28:00,1.83814,1.8382,1.83801,1.83801,7000000.0
2007-04-30 20:29:00,1.83814,1.83831,1.83812,1.83814,20000000.0
2007-04-30 20:30:00,1.83836,1.83845,1.83828,1.83834,27000000.0
2007-04-30 20:31:00,1.83847,1.83847,1.83838,1.83838,17000000.0
2007-04-30 20:32:00,1.83834,1.83839,1.8383,1.83831,20000000.0
2007-04-30 20:33:00,1.83806,1.83806,1.8376,1.83763,14000000.0
2007-04-30 20:34:00,1.83796,1.83796,1.83703,1.83703,28000000.0
2007-04-30 20:35:00,1.83714,1.83714,1.83704,1.83705,23000000.0
2007-04-30 20:36:00,1.83831,1.83831,1.83824,1.83827,11000000.0
2007-04-30 20:37:00,1.83821,1.83823,1.83799,1.83799,7000000.0
2007-04-30 20:38:00,1.83786,1.83792,1.83777,1.83786,10000000.0
2007-04-30 20:39:00,1.83797,1.83804,1.83783,1.83783,9000000.0
2007-04-30 20:40:00,1.83783,1.83825,1.83747,1.83825,8000000.0
2007-04-30 20:41:00,1.83783,1.83784,1.83772,1.83773,8000000.0
2007-04-30 20:42:00,1.83776,1.83788,1.83769,1.83769,15000000.0
2007-04-30 20:43:00,1.83677,1.83682,1.83677,1.83682,12000000.0
2007-04-30 20:44:00,1.8377,1.8378,1.83759,1.8378,7000000.0
2007-04-30 20:45:00,1.83783,1.838,1.83768,1.83772,12000000.0
2007-04-30 20:46:00,1.83788,1.83792,1.8378,1.83782,9000000.0
2007-04-30 20:47:00,1.83766,1.83766,1.83742,1.83763,11000000.0
2007-04-30 20:48:00,1.83756,1.83763,1.83748,1.83749,11000000.0
2007-04-30 20:49:00,1.83676,1.83691,1.83591,1.83591,18000000.0
2007-04-30 20:50:00,1.83752,1.83755,1.83737,1.83755,7000000.0
2007-04-30 20:51:00,1.83762,1.83762,1.83741,1.83761,18000000.0
2007-04-30 20:52:00,1.83756,1.83766,1.83756,1.83762,15000000.0
2007-04-30 20:53:00,1.83756,1.83756,1.83737,1.83737,8000000.0
2007-04-30 20:54:00,1.83722,1.83743,1.83722,1.83743,10000000.0
2007-04-30 20:55:00,1.83767,1.83767,1.83743,1.83743,8000000.0
2007-04-30 20:56:00,1.83747,1.83808,1.83746,1.83808,8000000.0
2007-04-30 20:57:00,1.8382,1.83822,1.83795,1.83795,18000000.0
2007-04-30 20:58:00,1.83797,1.83861,1.83797,1.83861,14000000.0
2007-04-30 20:59:00,1.83836,1.83842,1.83816,1.83834,8000000.0
2007-04-30 21:00:00,1.83903,1.83928,1.83903,1.83919,11000000.0
2007-04-30 21:01:00,1.83858,1.83858,1.83834,1.8384,16000000.0
2007-04-30 21:02:00,1.8383,1.83842,1.83796,1.83804,8000000.0
2007-04-30 21:03:00,1.83795,1.83835,1.83795,1.83835,13000000.0
2007-04-30 21:04:00,1.83846,1.83858,1.83843,1.83858,8000000.0
2007-04-30 21:05:00,1.83887,1.83894,1.83884,1.83889,11000000.0
2007-04-30 21:06:00,1.83888,1.83893,1.83884,1.83892,8000000.0
2007-04-30 21:07:00,1.83897,1.8391,1.83889,1.83892,7000000.0
2007-04-30 21:08:00,1.83889,1.8389,1.83885,1.83885,11000000.0
2007-04-30 21:09:00,1.83845,1.83845,1.83824,1.83824,9000000.0
2007-04-30 21:10:00,1.83813,1.83844,1.83813,1.83844,8000000.0
2007-04-30 21:11:00,1.83853,1.83866,1.83853,1.83862,8000000.0
2007-04-30 21:12:00,1.83808,1.83841,1.83628,1.83807,10000000.0
2007-04-30 21:14:00,1.83869,1.83878,1.83862,1.83862,7000000.0
2007-04-30 21:16:00,1.83847,1.83874,1.83847,1.83874,9000000.0
2007-04-30 21:17:00,1.83861,1.83885,1.83861,1.8388,7000000.0
2007-04-30 21:18:00,1.83868,1.83882,1.83868,1.83879,7000000.0
2007-04-30 21:19:00,1.83874,1.83874,1.8385,1.83856,8000000.0
2007-04-30 21:20:00,1.83866,1.83866,1.83851,1.83851,12000000.0
2007-04-30 21:21:00,1.8384,1.83854,1.8383,1.83854,8000000.0
2007-04-30 21:22:00,1.83882,1.83908,1.83882,1.83908,7000000.0
2007-04-30 21:23:00,1.83849,1.83861,1.83846,1.8386,10000000.0
2007-04-30 21:24:00,1.83907,1.83907,1.83876,1.83876,11000000.0
2007-04-30 21:25:00,1.83873,1.83873,1.8386,1.83863,5000000.0
2007-04-30 21:26:00,1.83853,1.83857,1.83842,1.83842,5000000.0
2007-04-30 21:27:00,1.83848,1.83848,1.83812,1.83822,31000000.0
2007-04-30 21:28:00,1.83824,1.8383,1.83819,1.8383,20000000.0
2007-04-30 21:29:00,1.83838,1.83843,1.83825,1.83831,8000000.0
2007-04-30 21:30:00,1.83859,1.83908,1.83859,1.83908,9000000.0
2007-04-30 21:31:00,1.83913,1.83913,1.839,1.8391,7000000.0
2007-04-30 21:32:00,1.8393,1.8393,1.8392,1.83927,8000000.0
2007-04-30 21:33:00,1.83915,1.83915,1.83896,1.83904,6000000.0
2007-04-30 21:34:00,1.83912,1.83925,1.83912,1.83925,10000000.0
2007-04-30 21:35:00,1.83924,1.8393,1.83918,1.8393,11000000.0
2007-04-30 21:36:00,1.8388,1.8388,1.83851,1.83851,11000000.0
2007-04-30 21:38:00,1.83851,1.83864,1.83829,1.83829,26000000.0
2007-04-30 21:39:00,1.83836,1.83912,1.83836,1.83912,18000000.0
2007-04-30 21:40:00,1.83909,1.83918,1.83905,1.83913,12000000.0
2007-04-30 21:41:00,1.83895,1.83895,1.83862,1.83874,7000000.0
2007-04-30 21:42:00,1.83879,1.83893,1.83879,1.83891,7000000.0
2007-04-30 21:43:00,1.83907,1.8392,1.8389,1.8391,11000000.0
2007-04-30 21:44:00,1.83907,1.83907,1.83885,1.83907,18000000.0
2007-04-30 21:45:00,1.83905,1.83919,1.83905,1.83919,7000000.0
2007-04-30 21:46:00,1.8387,1.8391,1.83844,1.83844,15000000.0
2007-04-30 21:47:00,1.83902,1.83902,1.83874,1.83902,10000000.0
2007-04-30 21:48:00,1.83946,1.83953,1.83932,1.83932,7000000.0
2007-04-30 21:49:00,1.83951,1.8399,1.83951,1.8399,8000000.0
2007-04-30 21:50:00,1.83997,1.83997,1.83977,1.83986,10000000.0
2007-04-30 21:51:00,1.83986,1.83986,1.83973,1.83977,8000000.0
2007-04-30 21:52:00,1.83951,1.83981,1.8393,1.83932,7000000.0
2007-04-30 21:53:00,1.83993,1.84011,1.83965,1.83965,8000000.0
2007-04-30 21:54:00,1.84007,1.84022,1.84007,1.84015,9000000.0
2007-04-30 21:55:00,1.84021,1.84031,1.84016,1.84025,11000000.0
2007-04-30 21:56:00,1.83937,1.84018,1.83937,1.84018,6000000.0
2007-04-30 21:57:00,1.8398,1.84003,1.8398,1.84003,13000000.0
2007-04-30 21:58:00,1.8401,1.84057,1.8401,1.84057,6000000.0
2007-04-30 21:59:00,1.84048,1.84049,1.84015,1.84015,25000000.0
2007-04-30 22:00:00,1.84049,1.84072,1.84018,1.84042,12000000.0
2007-04-30 22:01:00,1.84088,1.8409,1.84074,1.84074,6000000.0
2007-04-30 22:02:00,1.84072,1.84074,1.84063,1.84073,11000000.0
2007-04-30 22:03:00,1.84116,1.8413,1.84105,1.8413,9000000.0
2007-04-30 22:04:00,1.8412,1.84124,1.84101,1.84105,11000000.0
2007-04-30 22:05:00,1.8412,1.84124,1.84114,1.84119,5000000.0
2007-04-30 22:06:00,1.84107,1.84119,1.84102,1.84117,8000000.0
2007-04-30 22:07:00,1.84099,1.84099,1.84084,1.84087,15000000.0
2007-04-30 22:08:00,1.8412,1.8412,1.84105,1.84118,6000000.0
2007-04-30 22:09:00,1.84119,1.84154,1.84113,1.84113,13000000.0
2007-04-30 22:10:00,1.84146,1.84154,1.84146,1.84148,5000000.0
2007-04-30 22:11:00,1.84147,1.84152,1.84141,1.84149,8000000.0
2007-04-30 22:12:00,1.8414,1.84161,1.84124,1.84161,15000000.0
2007-04-30 22:13:00,1.84172,1.84197,1.84172,1.84197,10000000.0
2007-04-30 22:14:00,1.84197,1.84197,1.84175,1.84185,13000000.0
2007-04-30 22:15:00,1.8419,1.842,1.8419,1.842,9000000.0
2007-04-30 22:16:00,1.84188,1.84188,1.84117,1.84117,8000000.0
2007-04-30 22:17:00,1.84093,1.84112,1.84093,1.84112,16000000.0
2007-04-30 22:18:00,1.8414,1.84153,1.8414,1.84153,4000000.0
2007-04-30 22:19:00,1.84063,1.84071,1.84056,1.84062,9000000.0
2007-04-30 22:20:00,1.84146,1.84167,1.84115,1.84151,7000000.0
2007-04-30 22:21:00,1.84127,1.8414,1.84116,1.8414,11000000.0
2007-04-30 22:22:00,1.84114,1.84114,1.84009,1.84029,8000000.0
2007-04-30 22:23:00,1.84017,1.84017,1.84004,1.84017,15000000.0
2007-04-30 22:24:00,1.84015,1.84033,1.84,1.84,10000000.0
2007-04-30 22:25:00,1.84025,1.84025,1.84004,1.84004,8000000.0
2007-04-30 22:26:00,1.84007,1.84007,1.83977,1.83985,10000000.0
2007-04-30 22:27:00,1.83975,1.83975,1.83969,1.83973,10000000.0
2007-04-30 22:28:00,1.83978,1.83988,1.83978,1.83988,8000000.0
2007-04-30 22:29:00,1.83977,1.83988,1.83976,1.83985,7000000.0
2007-04-30 22:30:00,1.84011,1.84011,1.83967,1.83967,10000000.0
2007-04-30 22:31:00,1.83991,1.83991,1.83979,1.83986,22000000.0
2007-04-30 22:32:00,1.8399,1.84056,1.8399,1.84056,7000000.0
2007-04-30 22:33:00,1.84083,1.84089,1.84077,1.84077,6000000.0
2007-04-30 22:34:00,1.8405,1.84055,1.84028,1.84048,47000000.0
2007-04-30 22:35:00,1.84048,1.84048,1.84023,1.84032,8000000.0
2007-04-30 22:36:00,1.84002,1.84039,1.84002,1.84039,7000000.0
2007-04-30 22:38:00,1.84028,1.8404,1.84025,1.8404,10000000.0
2007-04-30 22:39:00,1.84036,1.84036,1.84021,1.84021,11000000.0
2007-04-30 22:40:00,1.84043,1.84061,1.84043,1.84061,9000000.0
2007-04-30 22:41:00,1.84064,1.84155,1.84064,1.84155,16000000.0
2007-04-30 22:42:00,1.84168,1.84182,1.84168,1.84168,9000000.0
2007-04-30 22:43:00,1.84161,1.84204,1.84154,1.84204,11000000.0
2007-04-30 22:44:00,1.84215,1.84215,1.84195,1.84195,8000000.0
2007-04-30 22:45:00,1.84217,1.8424,1.84217,1.8424,12000000.0
2007-04-30 22:46:00,1.84227,1.8427,1.84227,1.8427,9000000.0
2007-04-30 22:47:00,1.84273,1.84302,1.84273,1.84302,16000000.0
2007-04-30 22:48:00,1.84317,1.84327,1.84316,1.84318,11000000.0
2007-04-30 22:49:00,1.8431,1.8431,1.84283,1.84283,12000000.0
2007-04-30 22:50:00,1.84271,1.84271,1.84259,1.84265,16000000.0
2007-04-30 22:51:00,1.84287,1.84313,1.84276,1.84309,7000000.0
2007-04-30 22:52:00,1.84313,1.84313,1.84237,1.84237,5000000.0
2007-04-30 22:53:00,1.842,1.84202,1.84184,1.84189,8000000.0
2007-04-30 22:54:00,1.842,1.8421,1.84194,1.84194,7000000.0
2007-04-30 22:55:00,1.84207,1.84215,1.84207,1.84211,8000000.0
2007-04-30 22:56:00,1.84217,1.84221,1.84217,1.84221,8000000.0
2007-04-30 22:57:00,1.84206,1.8422,1.84206,1.84218,7000000.0
2007-04-30 22:58:00,1.84193,1.84193,1.84168,1.8418,7000000.0
2007-04-30 22:59:00,1.84137,1.84138,1.84135,1.84135,9000000.0
2007-04-30 23:00:00,1.84161,1.84161,1.84152,1.84156,12000000.0
2007-04-30 23:01:00,1.84163,1.84176,1.8416,1.8417,9000000.0
2007-04-30 23:02:00,1.84183,1.84187,1.84179,1.84187,7000000.0
2007-04-30 23:03:00,1.84194,1.84195,1.84168,1.84195,12000000.0
2007-04-30 23:04:00,1.84195,1.842,1.84184,1.84195,9000000.0
2007-04-30 23:05:00,1.84197,1.842,1.84196,1.842,11000000.0
2007-04-30 23:06:00,1.84203,1.84203,1.84199,1.84199,2000000.0
2007-04-30 23:07:00,1.84156,1.84156,1.84125,1.84125,8000000.0
2007-04-30 23:08:00,1.841,1.841,1.84081,1.84081,15000000.0
2007-04-30 23:09:00,1.84078,1.84118,1.84078,1.84118,7000000.0
2007-04-30 23:10:00,1.84098,1.84098,1.84021,1.84021,8000000.0
2007-04-30 23:11:00,1.84016,1.84016,1.83976,1.83976,8000000.0
2007-04-30 23:12:00,1.84016,1.8406,1.83971,1.8406,8000000.0
2007-04-30 23:13:00,1.83994,1.84031,1.83964,1.83964,7000000.0
2007-04-30 23:14:00,1.83998,1.83998,1.83975,1.83988,9000000.0
2007-04-30 23:15:00,1.83975,1.83986,1.83974,1.83981,8000000.0
2007-04-30 23:16:00,1.83992,1.84004,1.83983,1.84004,7000000.0
2007-04-30 23:17:00,1.83981,1.84014,1.83981,1.84014,7000000.0
2007-04-30 23:18:00,1.84016,1.84016,1.83979,1.84005,7000000.0
2007-04-30 23:19:00,1.83945,1.83948,1.8391,1.83947,9000000.0
2007-04-30 23:20:00,1.84002,1.84005,1.83937,1.83955,9000000.0
2007-04-30 23:22:00,1.83985,1.83998,1.83985,1.83988,7000000.0
2007-04-30 23:23:00,1.84014,1.84014,1.83991,1.83991,7000000.0
2007-04-30 23:24:00,1.83992,1.84015,1.83992,1.83996,9000000.0
2007-04-30 23:25:00,1.83974,1.84002,1.83974,1.83992,10000000.0
2007-04-30 23:26:00,1.83974,1.83982,1.83974,1.83981,5000000.0
2007-04-30 23:27:00,1.83978,1.83978,1.83962,1.83967,8000000.0
2007-04-30 23:28:00,1.83968,1.83978,1.83968,1.83977,7000000.0
2007-04-30 23:29:00,1.83958,1.8398,1.83933,1.83949,25000000.0
2007-04-30 23:30:00,1.83969,1.84014,1.83966,1.84014,7000000.0
2007-04-30 23:32:00,1.84019,1.84068,1.84019,1.84054,9000000.0
2007-04-30 23:33:00,1.84077,1.84114,1.84077,1.84114,5000000.0
2007-04-30 23:34:00,1.84155,1.84155,1.84083,1.84083,6000000.0
2007-04-30 23:35:00,1.84105,1.84138,1.84105,1.8412,12000000.0
2007-04-30 23:36:00,1.84106,1.84106,1.84053,1.84077,9000000.0
2007-04-30 23:37:00,1.84088,1.84107,1.84088,1.84107,8000000.0
2007-04-30 23:38:00,1.84084,1.84096,1.84083,1.84092,8000000.0
2007-04-30 23:40:00,1.84028,1.84077,1.84028,1.84052,21000000.0
2007-04-30 23:41:00,1.84068,1.84068,1.84044,1.84056,8000000.0
2007-04-30 23:42:00,1.8406,1.84063,1.84055,1.84058,19000000.0
2007-04-30 23:43:00,1.84056,1.84056,1.84042,1.84045,7000000.0
2007-04-30 23:44:00,1.84034,1.84049,1.84018,1.84049,8000000.0
2007-04-30 23:45:00,1.84075,1.84093,1.84061,1.84061,7000000.0
2007-04-30 23:46:00,1.84063,1.84079,1.84061,1.84079,8000000.0
2007-04-30 23:47:00,1.84092,1.84096,1.84077,1.84096,7000000.0
2007-04-30 23:48:00,1.84122,1.84122,1.84105,1.84105,8000000.0
2007-04-30 23:49:00,1.8409,1.8409,1.84062,1.84062,8000000.0
2007-04-30 23:50:00,1.84008,1.84008,1.83956,1.8397,8000000.0
2007-04-30 23:51:00,1.83971,1.83976,1.83963,1.83963,7000000.0
2007-04-30 23:52:00,1.83955,1.83965,1.83955,1.83965,7000000.0
2007-04-30 23:53:00,1.8396,1.8399,1.8396,1.83981,10000000.0
2007-04-30 23:54:00,1.83952,1.84,1.83952,1.83959,7000000.0
2007-04-30 23:55:00,1.83937,1.83965,1.83937,1.83965,9000000.0
2007-04-30 23:56:00,1.83963,1.83995,1.83963,1.83991,12000000.0
2007-04-30 23:57:00,1.84021,1.84021,1.84012,1.84012,6000000.0
2007-04-30 23:58:00,1.8404,1.84042,1.84023,1.84023,8000000.0
2007-04-30 23:59:00,1.84014,1.84039,1.84013,1.84039,4000000.0
2007-05-01 00:00:00,1.8404,1.8404,1.84012,1.84031,7000000.0
2007-05-01 00:01:00,1.84048,1.84065,1.84048,1.84061,8000000.0
2007-05-01 00:02:00,1.8401,1.8401,1.83977,1.83978,9000000.0
2007-05-01 00:03:00,1.84056,1.84069,1.84056,1.84069,4000000.0
2007-05-01 00:04:00,1.84038,1.84038,1.84027,1.84027,10000000.0
2007-05-01 00:05:00,1.8407,1.8407,1.8407,1.8407,8000000.0
2007-05-01 00:06:00,1.83998,1.83998,1.83988,1.83995,8000000.0
2007-05-01 00:07:00,1.8408,1.8408,1.8407,1.8407,8000000.0
2007-05-01 00:08:00,1.84034,1.84039,1.84024,1.84024,8000000.0
2007-05-01 00:09:00,1.84042,1.84062,1.8404,1.84042,9000000.0
2007-05-01 00:10:00,1.84017,1.84023,1.84003,1.84003,23000000.0
2007-05-01 00:11:00,1.84018,1.84022,1.84,1.84011,11000000.0
2007-05-01 00:12:00,1.84011,1.84014,1.83982,1.83996,9000000.0
2007-05-01 00:13:00,1.84027,1.84034,1.8402,1.84034,10000000.0
2007-05-01 00:14:00,1.83992,1.84037,1.83992,1.84037,7000000.0
2007-05-01 00:15:00,1.8404,1.84054,1.84013,1.84043,6000000.0
2007-05-01 00:16:00,1.84017,1.84017,1.83986,1.83986,9000000.0
2007-05-01 00:17:00,1.8398,1.83998,1.8398,1.83998,7000000.0
2007-05-01 00:18:00,1.83985,1.8399,1.83985,1.83986,8000000.0
2007-05-01 00:19:00,1.83999,1.83999,1.83983,1.8399,11000000.0
2007-05-01 00:20:00,1.83981,1.83985,1.83972,1.83974,9000000.0
2007-05-01 00:21:00,1.83968,1.83979,1.83959,1.83979,8000000.0
2007-05-01 00:22:00,1.83967,1.83988,1.83967,1.8397,8000000.0
2007-05-01 00:23:00,1.83992,1.84011,1.8399,1.84011,7000000.0
2007-05-01 00:24:00,1.83992,1.83992,1.83971,1.83974,8000000.0
2007-05-01 00:25:00,1.83946,1.83946,1.83913,1.83917,11000000.0
2007-05-01 00:26:00,1.8398,1.8398,1.83945,1.83978,7000000.0
2007-05-01 00:27:00,1.83968,1.83985,1.83968,1.83985,10000000.0
2007-05-01 00:28:00,1.83965,1.8399,1.83965,1.83965,8000000.0
2007-05-01 00:30:00,1.83983,1.8399,1.8397,1.8399,7000000.0
2007-05-01 00:31:00,1.84019,1.84045,1.84019,1.84045,7000000.0
2007-05-01 00:32:00,1.84029,1.84055,1.84027,1.84055,7000000.0
2007-05-01 00:33:00,1.84075,1.84078,1.84059,1.84059,6000000.0
2007-05-01 00:34:00,1.84075,1.84075,1.84063,1.84071,23000000.0
2007-05-01 00:35:00,1.84081,1.84093,1.84081,1.84086,7000000.0
2007-05-01 00:36:00,1.84097,1.84104,1.84091,1.84104,5000000.0
2007-05-01 00:37:00,1.84101,1.84105,1.84089,1.84101,6000000.0
2007-05-01 00:38:00,1.84089,1.8411,1.84084,1.84104,7000000.0
2007-05-01 00:39:00,1.84116,1.8413,1.84116,1.8413,7000000.0
2007-05-01 00:40:00,1.84121,1.84144,1.84121,1.84139,7000000.0
2007-05-01 00:41:00,1.84126,1.84126,1.8409,1.8409,8000000.0
2007-05-01 00:42:00,1.84096,1.8412,1.84094,1.8412,8000000.0
2007-05-01 00:43:00,1.84131,1.84135,1.84123,1.84128,7000000.0
2007-05-01 00:44:00,1.84127,1.84134,1.84073,1.84115,11000000.0
2007-05-01 00:45:00,1.84113,1.84135,1.84112,1.84135,7000000.0
2007-05-01 00:46:00,1.84141,1.84141,1.84122,1.84123,10000000.0
2007-05-01 00:47:00,1.84066,1.84066,1.84056,1.84062,7000000.0
2007-05-01 00:48:00,1.84113,1.84113,1.84092,1.84097,8000000.0
2007-05-01 00:49:00,1.84058,1.84087,1.84043,1.84087,10000000.0
2007-05-01 00:50:00,1.84077,1.84098,1.84073,1.8409,10000000.0
2007-05-01 00:51:00,1.84097,1.8411,1.84093,1.8411,8000000.0
2007-05-01 00:52:00,1.8411,1.8411,1.84081,1.84081,7000000.0
2007-05-01 00:53:00,1.84051,1.84114,1.84051,1.84089,11000000.0
2007-05-01 00:54:00,1.84118,1.84143,1.84103,1.84143,10000000.0
2007-05-01 00:56:00,1.84123,1.84123,1.84102,1.84105,11000000.0
2007-05-01 00:57:00,1.84095,1.84108,1.84095,1.841,8000000.0
2007-05-01 00:58:00,1.84118,1.84128,1.84111,1.84128,10000000.0
2007-05-01 00:59:00,1.84122,1.84122,1.84112,1.84122,7000000.0
2007-05-01 01:00:00,1.84134,1.84138,1.84121,1.84135,19000000.0
2007-05-01 01:01:00,1.84155,1.84155,1.84115,1.84117,12000000.0
2007-05-01 01:02:00,1.84112,1.84133,1.8411,1.84114,8000000.0
2007-05-01 01:03:00,1.84136,1.84136,1.84109,1.84112,7000000.0
2007-05-01 01:04:00,1.84126,1.84142,1.84121,1.84127,8000000.0
2007-05-01 01:05:00,1.84146,1.84166,1.84146,1.84166,7000000.0
2007-05-01 01:06:00,1.84175,1.84183,1.8417,1.84183,8000000.0
2007-05-01 01:07:00,1.84178,1.84178,1.84143,1.84143,11000000.0
2007-05-01 01:08:00,1.84119,1.84165,1.84102,1.84108,10000000.0
2007-05-01 01:09:00,1.84147,1.84163,1.84131,1.84147,8000000.0
2007-05-01 01:10:00,1.84128,1.84131,1.84104,1.8413,10000000.0
2007-05-01 01:11:00,1.84123,1.84125,1.84098,1.84098,11000000.0
2007-05-01 01:12:00,1.84129,1.8413,1.84126,1.8413,8000000.0
2007-05-01 01:13:00,1.84134,1.84143,1.84127,1.84139,8000000.0
2007-05-01 01:14:00,1.84155,1.84175,1.84154,1.84154,10000000.0
2007-05-01 01:15:00,1.84137,1.84147,1.84129,1.84147,10000000.0
2007-05-01 01:16:00,1.84145,1.84145,1.84127,1.84134,8000000.0
2007-05-01 01:17:00,1.84142,1.84162,1.84127,1.84127,11000000.0
2007-05-01 01:18:00,1.84141,1.8415,1.84124,1.8415,10000000.0
2007-05-01 01:19:00,1.84128,1.84128,1.84066,1.8408,11000000.0
2007-05-01 01:20:00,1.84076,1.84076,1.84059,1.84059,13000000.0
2007-05-01 01:21:00,1.84059,1.84059,1.8405,1.84055,7000000.0
2007-05-01 01:22:00,1.84047,1.84077,1.84047,1.84077,7000000.0
2007-05-01 01:23:00,1.84084,1.84087,1.84073,1.8408,8000000.0
2007-05-01 01:24:00,1.84079,1.8408,1.84066,1.84072,7000000.0
2007-05-01 01:25:00,1.84065,1.84066,1.84047,1.84066,6000000.0
2007-05-01 01:26:00,1.84005,1.84052,1.84005,1.84052,14000000.0
2007-05-01 01:28:00,1.84037,1.84049,1.84031,1.84047,9000000.0
2007-05-01 01:29:00,1.84065,1.84092,1.84059,1.84092,8000000.0
2007-05-01 01:30:00,1.84118,1.84125,1.84114,1.84123,10000000.0
2007-05-01 01:31:00,1.8413,1.8413,1.84114,1.84123,7000000.0
2007-05-01 01:32:00,1.8412,1.8412,1.84103,1.84109,18000000.0
2007-05-01 01:33:00,1.84104,1.84104,1.84088,1.84089,6000000.0
2007-05-01 01:34:00,1.84078,1.84078,1.84061,1.84061,16000000.0
2007-05-01 01:35:00,1.84014,1.84014,1.84005,1.84005,8000000.0
2007-05-01 01:36:00,1.84056,1.84064,1.84056,1.84064,9000000.0
2007-05-01 01:37:00,1.84059,1.84064,1.8404,1.84064,7000000.0
2007-05-01 01:38:00,1.84063,1.84071,1.84063,1.84069,12000000.0
2007-05-01 01:39:00,1.84082,1.84114,1.84082,1.84114,12000000.0
2007-05-01 01:40:00,1.84118,1.84118,1.84112,1.84112,7000000.0
2007-05-01 01:41:00,1.84122,1.8413,1.84122,1.8413,11000000.0
2007-05-01 01:42:00,1.84124,1.84124,1.84088,1.84088,7000000.0
2007-05-01 01:43:00,1.8412,1.84149,1.84114,1.84149,8000000.0
2007-05-01 01:44:00,1.84164,1.84174,1.8415,1.8415,7000000.0
2007-05-01 01:45:00,1.84138,1.84138,1.84128,1.84135,7000000.0
2007-05-01 01:46:00,1.84114,1.84127,1.84109,1.84124,7000000.0
2007-05-01 01:47:00,1.84146,1.84146,1.84117,1.84117,14000000.0
2007-05-01 01:48:00,1.8411,1.8411,1.84098,1.84101,7000000.0
2007-05-01 01:49:00,1.84087,1.84087,1.84068,1.8407,8000000.0
2007-05-01 01:50:00,1.84068,1.84068,1.84065,1.84065,10000000.0
2007-05-01 01:51:00,1.84071,1.84096,1.84071,1.84085,16000000.0
2007-05-01 01:52:00,1.84078,1.84089,1.84078,1.84089,13000000.0
2007-05-01 01:53:00,1.84104,1.8416,1.84104,1.8416,7000000.0
2007-05-01 01:54:00,1.84145,1.84155,1.8414,1.84143,9000000.0
2007-05-01 01:55:00,1.84127,1.84127,1.84061,1.8408,8000000.0
2007-05-01 01:56:00,1.8413,1.84146,1.8413,1.84134,17000000.0
2007-05-01 01:57:00,1.84156,1.84172,1.84156,1.84167,13000000.0
2007-05-01 01:58:00,1.84163,1.84174,1.84156,1.84174,10000000.0
2007-05-01 01:59:00,1.84175,1.84185,1.84162,1.84185,7000000.0
2007-05-01 02:00:00,1.84189,1.84213,1.84189,1.84193,10000000.0
2007-05-01 02:01:00,1.84203,1.84232,1.84203,1.84223,8000000.0
2007-05-01 02:02:00,1.84197,1.84211,1.84165,1.84165,5000000.0
2007-05-01 02:03:00,1.84216,1.8422,1.84032,1.84213,10000000.0
2007-05-01 02:04:00,1.84194,1.8421,1.84182,1.84205,8000000.0
2007-05-01 02:05:00,1.84189,1.84204,1.84175,1.84204,10000000.0
2007-05-01 02:06:00,1.84201,1.84213,1.84193,1.84198,10000000.0
2007-05-01 02:07:00,1.84183,1.84188,1.84156,1.84156,8000000.0
2007-05-01 02:08:00,1.84127,1.84127,1.84069,1.84069,8000000.0
2007-05-01 02:09:00,1.84075,1.84127,1.84075,1.84127,7000000.0
2007-05-01 02:10:00,1.84142,1.84148,1.8412,1.8412,9000000.0
2007-05-01 02:11:00,1.84141,1.84141,1.84118,1.84118,8000000.0
2007-05-01 02:12:00,1.84106,1.84123,1.84086,1.84123,8000000.0
2007-05-01 02:13:00,1.84117,1.84117,1.8406,1.8406,7000000.0
2007-05-01 02:14:00,1.84045,1.84092,1.84045,1.84092,9000000.0
2007-05-01 02:15:00,1.84091,1.84099,1.84075,1.84083,8000000.0
2007-05-01 02:16:00,1.84048,1.841,1.84048,1.841,8000000.0
2007-05-01 02:17:00,1.84154,1.84195,1.84153,1.84195,6000000.0
2007-05-01 02:18:00,1.84093,1.84166,1.84093,1.84093,7000000.0
2007-05-01 02:19:00,1.84087,1.84109,1.84074,1.84109,11000000.0
2007-05-01 02:20:00,1.84201,1.84207,1.84196,1.84206,6000000.0
2007-05-01 02:21:00,1.84215,1.84242,1.84215,1.84237,7000000.0
2007-05-01 02:22:00,1.84253,1.84261,1.84248,1.84249,8000000.0
2007-05-01 02:23:00,1.84246,1.84274,1.84246,1.84262,10000000.0
2007-05-01 02:24:00,1.84246,1.84246,1.84217,1.84222,11000000.0
2007-05-01 02:25:00,1.84206,1.84206,1.84157,1.84157,11000000.0
2007-05-01 02:26:00,1.84214,1.84217,1.84207,1.84214,8000000.0
2007-05-01 02:27:00,1.84213,1.84216,1.842,1.84202,9000000.0
2007-05-01 02:28:00,1.84207,1.84211,1.84199,1.84205,10000000.0
2007-05-01 02:29:00,1.8419,1.8419,1.8416,1.84162,7000000.0
2007-05-01 02:30:00,1.84165,1.84185,1.84146,1.84166,8000000.0
2007-05-01 02:31:00,1.84151,1.84151,1.84124,1.84124,8000000.0
2007-05-01 02:32:00,1.84129,1.84156,1.84129,1.84147,8000000.0
2007-05-01 02:33:00,1.84134,1.84156,1.84134,1.84134,8000000.0
2007-05-01 02:34:00,1.84128,1.84137,1.84095,1.84137,7000000.0
2007-05-01 02:35:00,1.84136,1.84143,1.84124,1.84138,11000000.0
2007-05-01 02:36:00,1.84123,1.84148,1.84123,1.84124,7000000.0
2007-05-01 02:37:00,1.8407,1.8407,1.84032,1.84037,7000000.0
2007-05-01 02:38:00,1.84075,1.8409,1.84075,1.84087,7000000.0
2007-05-01 02:39:00,1.84127,1.8414,1.84127,1.8413,8000000.0
2007-05-01 02:40:00,1.8413,1.84146,1.8413,1.84138,7000000.0
2007-05-01 02:41:00,1.84082,1.84137,1.84082,1.84134,8000000.0
2007-05-01 02:42:00,1.84151,1.84151,1.84133,1.84133,3000000.0
2007-05-01 02:43:00,1.84126,1.84136,1.84117,1.84136,9000000.0
2007-05-01 02:44:00,1.84134,1.84137,1.84121,1.84121,5000000.0
2007-05-01 02:45:00,1.84093,1.84093,1.84032,1.84042,8000000.0
2007-05-01 02:46:00,1.84121,1.84165,1.84121,1.84165,8000000.0
2007-05-01 02:47:00,1.84161,1.84162,1.84141,1.84146,9000000.0
2007-05-01 02:48:00,1.84169,1.84176,1.84168,1.84171,8000000.0
2007-05-01 02:49:00,1.84158,1.84185,1.84143,1.84185,11000000.0
2007-05-01 02:50:00,1.84191,1.84198,1.84173,1.84198,7000000.0
2007-05-01 02:51:00,1.84203,1.84211,1.84157,1.84211,8000000.0
2007-05-01 02:52:00,1.84197,1.84197,1.84139,1.84186,6000000.0
2007-05-01 02:53:00,1.84195,1.84195,1.84136,1.84136,8000000.0
2007-05-01 02:54:00,1.84144,1.84165,1.84135,1.84165,8000000.0
2007-05-01 02:55:00,1.84161,1.84182,1.84157,1.84163,8000000.0
2007-05-01 02:56:00,1.84193,1.84212,1.84193,1.84212,7000000.0
2007-05-01 02:57:00,1.84218,1.84229,1.84195,1.84229,8000000.0
2007-05-01 02:58:00,1.84246,1.8427,1.84246,1.84255,9000000.0
2007-05-01 02:59:00,1.84227,1.84241,1.84225,1.84228,9000000.0
2007-05-01 03:00:00,1.84221,1.84252,1.84213,1.84252,6000000.0
2007-05-01 03:01:00,1.84248,1.84274,1.84235,1.84263,8000000.0
2007-05-01 03:02:00,1.84285,1.84285,1.84238,1.84246,6000000.0
2007-05-01 03:03:00,1.84261,1.84281,1.84261,1.84279,7000000.0
2007-05-01 03:04:00,1.84273,1.84286,1.8425,1.84263,7000000.0
2007-05-01 03:05:00,1.8427,1.84285,1.84263,1.84266,8000000.0
2007-05-01 03:06:00,1.84294,1.84312,1.84294,1.84312,8000000.0
2007-05-01 03:07:00,1.84318,1.84327,1.84315,1.84321,8000000.0
2007-05-01 03:08:00,1.84322,1.84322,1.84316,1.84316,3000000.0
2007-05-01 03:09:00,1.84279,1.84281,1.84275,1.84278,8000000.0
2007-05-01 03:10:00,1.84296,1.84323,1.84296,1.84316,7000000.0
2007-05-01 03:11:00,1.8433,1.84338,1.84321,1.84338,10000000.0
2007-05-01 03:12:00,1.8435,1.84414,1.84348,1.84414,7000000.0
2007-05-01 03:13:00,1.84446,1.84471,1.84441,1.84463,11000000.0
2007-05-01 03:14:00,1.84452,1.8447,1.84452,1.84463,11000000.0
2007-05-01 03:15:00,1.84462,1.84462,1.84413,1.84413,7000000.0
2007-05-01 03:16:00,1.84399,1.84414,1.84377,1.84397,7000000.0
2007-05-01 03:17:00,1.84384,1.8441,1.84355,1.8441,11000000.0
2007-05-01 03:18:00,1.84331,1.84412,1.84329,1.8436,10000000.0
2007-05-01 03:19:00,1.84413,1.84419,1.84406,1.84413,6000000.0
2007-05-01 03:20:00,1.8442,1.84425,1.84389,1.84392,7000000.0
2007-05-01 03:21:00,1.844,1.844,1.8436,1.8439,7000000.0
2007-05-01 03:22:00,1.84358,1.84358,1.84276,1.84276,7000000.0
2007-05-01 03:23:00,1.84371,1.84371,1.84306,1.84321,7000000.0
2007-05-01 03:24:00,1.84318,1.84349,1.84136,1.84349,8000000.0
2007-05-01 03:25:00,1.84327,1.84327,1.843,1.84307,8000000.0
2007-05-01 03:26:00,1.84315,1.84335,1.84312,1.84329,7000000.0
2007-05-01 03:27:00,1.84336,1.84353,1.84335,1.84339,8000000.0
2007-05-01 03:28:00,1.84338,1.84343,1.8432,1.84342,10000000.0
2007-05-01 03:29:00,1.84324,1.84324,1.84283,1.84284,11000000.0
2007-05-01 03:30:00,1.84259,1.84284,1.84259,1.84279,5000000.0
2007-05-01 03:31:00,1.84193,1.84255,1.84193,1.84232,9000000.0
2007-05-01 03:32:00,1.84287,1.84287,1.84281,1.84281,2000000.0
2007-05-01 03:33:00,1.84268,1.84273,1.84257,1.84273,7000000.0
2007-05-01 03:34:00,1.84265,1.8427,1.84253,1.84253,8000000.0
2007-05-01 03:35:00,1.84228,1.84257,1.84228,1.84253,10000000.0
2007-05-01 03:36:00,1.8422,1.8422,1.84187,1.84187,5000000.0
2007-05-01 03:37:00,1.84174,1.84185,1.84165,1.84165,9000000.0
2007-05-01 03:38:00,1.84178,1.84203,1.84178,1.84203,7000000.0
2007-05-01 03:39:00,1.8421,1.84223,1.84209,1.84223,8000000.0
2007-05-01 03:40:00,1.84268,1.84282,1.84253,1.84264,7000000.0
2007-05-01 03:41:00,1.84257,1.84277,1.84256,1.84277,10000000.0
2007-05-01 03:42:00,1.84245,1.84274,1.84245,1.84256,10000000.0
2007-05-01 03:43:00,1.84229,1.84248,1.84229,1.84248,5000000.0
2007-05-01 03:44:00,1.84242,1.84242,1.84195,1.84195,8000000.0
2007-05-01 03:45:00,1.84204,1.84207,1.84176,1.84176,8000000.0
2007-05-01 03:46:00,1.84156,1.84156,1.84134,1.84155,7000000.0
2007-05-01 03:47:00,1.84199,1.84205,1.84192,1.84192,7000000.0
2007-05-01 03:48:00,1.84201,1.84201,1.84141,1.84173,7000000.0
2007-05-01 03:49:00,1.84159,1.84183,1.84159,1.84176,8000000.0
2007-05-01 03:50:00,1.84173,1.84188,1.84171,1.84183,8000000.0
2007-05-01 03:51:00,1.84191,1.84191,1.84156,1.84156,9000000.0
2007-05-01 03:52:00,1.84184,1.84204,1.84178,1.84184,8000000.0
2007-05-01 03:53:00,1.84206,1.84226,1.84204,1.84212,10000000.0
2007-05-01 03:54:00,1.84224,1.84225,1.84224,1.84225,2000000.0
2007-05-01 03:55:00,1.84135,1.84165,1.84135,1.84165,7000000.0
2007-05-01 03:56:00,1.8424,1.84245,1.84227,1.84245,7000000.0
2007-05-01 03:57:00,1.84237,1.84266,1.84237,1.84266,8000000.0
2007-05-01 03:58:00,1.84238,1.84238,1.84212,1.84212,5000000.0
2007-05-01 03:59:00,1.84227,1.84233,1.84214,1.84214,7000000.0
2007-05-01 04:00:00,1.84217,1.84221,1.84196,1.84211,6000000.0
2007-05-01 04:01:00,1.84203,1.84203,1.8415,1.8415,7000000.0
2007-05-01 04:02:00,1.84124,1.84141,1.84124,1.84139,8000000.0
2007-05-01 04:03:00,1.8413,1.84158,1.8413,1.84151,8000000.0
2007-05-01 04:04:00,1.84163,1.84175,1.84155,1.84155,8000000.0
2007-05-01 04:05:00,1.84149,1.84149,1.84003,1.84003,6000000.0
2007-05-01 04:06:00,1.84011,1.84067,1.84011,1.84058,9000000.0
2007-05-01 04:07:00,1.84081,1.84086,1.84061,1.84072,11000000.0
2007-05-01 04:08:00,1.84057,1.84074,1.84057,1.84074,7000000.0
2007-05-01 04:09:00,1.84091,1.84091,1.84077,1.84077,7000000.0
2007-05-01 04:10:00,1.84053,1.84055,1.83985,1.83993,10000000.0
2007-05-01 04:11:00,1.83984,1.83997,1.8397,1.83976,7000000.0
2007-05-01 04:12:00,1.83966,1.83989,1.83961,1.83989,7000000.0
2007-05-01 04:13:00,1.83991,1.83997,1.8398,1.8398,8000000.0
2007-05-01 04:14:00,1.83999,1.84004,1.83995,1.83995,3000000.0
2007-05-01 04:15:00,1.83987,1.84003,1.83987,1.84003,7000000.0
2007-05-01 04:16:00,1.84007,1.84007,1.83977,1.83983,7000000.0
2007-05-01 04:17:00,1.8399,1.84008,1.8399,1.84004,7000000.0
2007-05-01 04:18:00,1.83988,1.8401,1.83973,1.8401,8000000.0
2007-05-01 04:19:00,1.83996,1.83996,1.83967,1.83991,8000000.0
2007-05-01 04:20:00,1.83955,1.84011,1.83955,1.84011,10000000.0
2007-05-01 04:21:00,1.83958,1.83997,1.83958,1.83988,8000000.0
2007-05-01 04:22:00,1.84,1.84,1.83984,1.83988,9000000.0
2007-05-01 04:23:00,1.83994,1.83997,1.83985,1.83996,7000000.0
2007-05-01 04:24:00,1.84021,1.84047,1.84021,1.84047,9000000.0
2007-05-01 04:25:00,1.84055,1.84069,1.84041,1.84065,7000000.0
2007-05-01 04:26:00,1.84062,1.84074,1.84048,1.84048,7000000.0
2007-05-01 04:27:00,1.84032,1.84032,1.84005,1.8402,8000000.0
2007-05-01 04:28:00,1.84052,1.84069,1.8404,1.84069,7000000.0
2007-05-01 04:29:00,1.84066,1.84071,1.84047,1.84055,8000000.0
2007-05-01 04:30:00,1.84054,1.84085,1.84051,1.84085,9000000.0
2007-05-01 04:31:00,1.84084,1.84084,1.84061,1.84061,10000000.0
2007-05-01 04:32:00,1.84062,1.8407,1.84033,1.84068,9000000.0
2007-05-01 04:33:00,1.84069,1.84091,1.84069,1.84074,8000000.0
2007-05-01 04:34:00,1.84101,1.84104,1.84014,1.84036,10000000.0
2007-05-01 04:35:00,1.84108,1.84108,1.84083,1.84083,7000000.0
2007-05-01 04:36:00,1.84045,1.84045,1.83965,1.83965,6000000.0
2007-05-01 04:37:00,1.8397,1.84012,1.8397,1.83982,11000000.0
2007-05-01 04:38:00,1.83991,1.84016,1.8399,1.84004,9000000.0
2007-05-01 04:39:00,1.8397,1.84004,1.8397,1.83971,9000000.0
2007-05-01 04:40:00,1.84,1.84,1.83983,1.83983,9000000.0
2007-05-01 04:41:00,1.83994,1.84013,1.83994,1.84006,8000000.0
2007-05-01 04:42:00,1.84012,1.84014,1.83984,1.84013,7000000.0
2007-05-01 04:43:00,1.84017,1.8402,1.83976,1.83981,11000000.0
2007-05-01 04:44:00,1.8402,1.84027,1.84013,1.84017,9000000.0
2007-05-01 04:45:00,1.84017,1.84037,1.84009,1.84037,8000000.0
2007-05-01 04:46:00,1.84018,1.84018,1.83993,1.83993,6000000.0
2007-05-01 04:47:00,1.83962,1.83968,1.83932,1.83934,7000000.0
2007-05-01 04:48:00,1.83948,1.83953,1.83935,1.8394,7000000.0
2007-05-01 04:49:00,1.8391,1.8391,1.83845,1.83845,11000000.0
2007-05-01 04:50:00,1.83934,1.83946,1.83933,1.83946,9000000.0
2007-05-01 04:51:00,1.83943,1.8395,1.83921,1.83921,7000000.0
2007-05-01 04:52:00,1.83916,1.83916,1.83896,1.83902,10000000.0
2007-05-01 04:53:00,1.83878,1.83891,1.83861,1.83861,9000000.0
2007-05-01 04:54:00,1.83892,1.83893,1.83875,1.83893,7000000.0
2007-05-01 04:55:00,1.83879,1.83879,1.83837,1.83856,8000000.0
2007-05-01 04:56:00,1.83862,1.83879,1.83842,1.83842,7000000.0
2007-05-01 04:57:00,1.83868,1.83888,1.83868,1.83888,8000000.0
2007-05-01 04:58:00,1.83916,1.83919,1.8391,1.83916,8000000.0
2007-05-01 04:59:00,1.83925,1.83925,1.83903,1.83908,8000000.0
2007-05-01 05:00:00,1.83877,1.83898,1.83872,1.83872,7000000.0
2007-05-01 05:01:00,1.83878,1.83879,1.83811,1.83811,7000000.0
2007-05-01 05:02:00,1.83812,1.83839,1.83805,1.83839,7000000.0
2007-05-01 05:03:00,1.83816,1.83817,1.83807,1.83813,7000000.0
2007-05-01 05:04:00,1.83777,1.83826,1.83777,1.83822,7000000.0
2007-05-01 05:05:00,1.8383,1.83839,1.8382,1.8382,8000000.0
2007-05-01 05:06:00,1.8381,1.8381,1.83775,1.83786,6000000.0
2007-05-01 05:07:00,1.83789,1.8381,1.83764,1.8381,8000000.0
2007-05-01 05:08:00,1.83828,1.83838,1.8382,1.83821,10000000.0
2007-05-01 05:09:00,1.83777,1.83812,1.83742,1.83812,7000000.0
2007-05-01 05:10:00,1.83831,1.83831,1.83809,1.83823,7000000.0
2007-05-01 05:11:00,1.83816,1.83816,1.83744,1.83744,8000000.0
2007-05-01 05:12:00,1.83832,1.83848,1.83832,1.83846,11000000.0
2007-05-01 05:13:00,1.83823,1.83823,1.8376,1.8376,8000000.0
2007-05-01 05:14:00,1.8387,1.8387,1.83771,1.83843,11000000.0
2007-05-01 05:15:00,1.83895,1.83908,1.83879,1.83879,11000000.0
2007-05-01 05:16:00,1.83892,1.83898,1.83878,1.83891,9000000.0
2007-05-01 05:17:00,1.83887,1.83909,1.83887,1.83904,8000000.0
2007-05-01 05:18:00,1.83903,1.83917,1.83893,1.83916,8000000.0
2007-05-01 05:19:00,1.83917,1.83917,1.83892,1.83899,7000000.0
2007-05-01 05:20:00,1.83896,1.83896,1.83882,1.83893,10000000.0
2007-05-01 05:21:00,1.83883,1.83883,1.83867,1.83871,8000000.0
2007-05-01 05:22:00,1.83872,1.83886,1.83864,1.83864,7000000.0
2007-05-01 05:23:00,1.83867,1.83875,1.83864,1.83866,10000000.0
2007-05-01 05:24:00,1.83899,1.83909,1.83879,1.83886,7000000.0
2007-05-01 05:25:00,1.83814,1.83816,1.83807,1.83807,7000000.0
2007-05-01 05:26:00,1.83898,1.83905,1.83879,1.83888,7000000.0
2007-05-01 05:27:00,1.83888,1.83901,1.83879,1.83896,8000000.0
2007-05-01 05:28:00,1.83907,1.8392,1.83901,1.83906,9000000.0
2007-05-01 05:29:00,1.83924,1.83939,1.8391,1.8392,7000000.0
2007-05-01 05:30:00,1.83874,1.83891,1.83852,1.83891,6000000.0
2007-05-01 05:31:00,1.83942,1.83977,1.8391,1.83977,8000000.0
2007-05-01 05:32:00,1.84014,1.84014,1.83937,1.83944,6000000.0
2007-05-01 05:33:00,1.83944,1.83982,1.83941,1.83974,9000000.0
2007-05-01 05:34:00,1.8398,1.84012,1.8398,1.84006,7000000.0
2007-05-01 05:35:00,1.8399,1.8399,1.83918,1.83918,7000000.0
2007-05-01 05:36:00,1.83981,1.8401,1.83978,1.8401,6000000.0
2007-05-01 05:37:00,1.8399,1.84005,1.83983,1.83996,7000000.0
2007-05-01 05:38:00,1.83993,1.84009,1.83986,1.83994,7000000.0
2007-05-01 05:39:00,1.84,1.84001,1.8398,1.83987,7000000.0
2007-05-01 05:40:00,1.84016,1.84052,1.84008,1.84052,8000000.0
2007-05-01 05:41:00,1.8406,1.8406,1.84023,1.84023,8000000.0
2007-05-01 05:42:00,1.83988,1.83997,1.83946,1.83946,7000000.0
2007-05-01 05:43:00,1.83979,1.83986,1.83953,1.83983,9000000.0
2007-05-01 05:44:00,1.84025,1.84039,1.84008,1.84039,8000000.0
2007-05-01 05:45:00,1.84037,1.84037,1.83991,1.84002,11000000.0
2007-05-01 05:46:00,1.83985,1.84009,1.83985,1.83987,8000000.0
2007-05-01 05:47:00,1.83979,1.84006,1.83979,1.83988,8000000.0
2007-05-01 05:48:00,1.83969,1.83997,1.83969,1.83992,7000000.0
2007-05-01 05:49:00,1.83995,1.84014,1.83995,1.84006,8000000.0
2007-05-01 05:50:00,1.84021,1.84068,1.84021,1.84068,9000000.0
2007-05-01 05:51:00,1.841,1.841,1.84068,1.84068,8000000.0
2007-05-01 05:52:00,1.84065,1.84097,1.84064,1.84097,8000000.0
2007-05-01 05:53:00,1.84114,1.84114,1.84101,1.84104,7000000.0
2007-05-01 05:54:00,1.84067,1.84076,1.84065,1.84076,10000000.0
2007-05-01 05:55:00,1.84081,1.84086,1.84071,1.84083,8000000.0
2007-05-01 05:56:00,1.84096,1.84119,1.84096,1.84119,2000000.0
2007-05-01 05:57:00,1.84116,1.84116,1.84093,1.84094,8000000.0
2007-05-01 05:58:00,1.84071,1.84075,1.84051,1.84072,9000000.0
2007-05-01 05:59:00,1.84068,1.84083,1.84059,1.84066,10000000.0
2007-05-01 06:00:00,1.84065,1.84115,1.84065,1.84115,8000000.0
2007-05-01 06:01:00,1.84112,1.84112,1.84096,1.841,7000000.0
2007-05-01 06:02:00,1.84099,1.84143,1.84099,1.84138,6000000.0
2007-05-01 06:03:00,1.84144,1.84151,1.84136,1.84143,8000000.0
2007-05-01 06:04:00,1.84151,1.84153,1.84138,1.84153,7000000.0
2007-05-01 06:05:00,1.84156,1.84156,1.84131,1.84153,7000000.0
2007-05-01 06:06:00,1.84129,1.84129,1.84119,1.84129,5000000.0
2007-05-01 06:07:00,1.84148,1.84165,1.84148,1.84165,7000000.0
2007-05-01 06:08:00,1.84158,1.84185,1.84158,1.84161,7000000.0
2007-05-01 06:09:00,1.84164,1.84165,1.84154,1.84164,8000000.0
2007-05-01 06:10:00,1.84152,1.84161,1.84112,1.84112,8000000.0
2007-05-01 06:11:00,1.84155,1.84168,1.84127,1.84168,8000000.0
2007-05-01 06:12:00,1.84171,1.84186,1.8417,1.84172,8000000.0
2007-05-01 06:13:00,1.84147,1.84159,1.84147,1.84159,8000000.0
2007-05-01 06:14:00,1.84163,1.84163,1.8414,1.84146,7000000.0
2007-05-01 06:15:00,1.84136,1.84136,1.84119,1.8412,8000000.0
2007-05-01 06:16:00,1.84137,1.84137,1.84127,1.84127,5000000.0
2007-05-01 06:17:00,1.84111,1.84158,1.84111,1.84158,7000000.0
2007-05-01 06:18:00,1.84148,1.84169,1.84147,1.84168,9000000.0
2007-05-01 06:19:00,1.84136,1.84155,1.84098,1.84098,7000000.0
2007-05-01 06:20:00,1.84161,1.84168,1.84154,1.84157,10000000.0
2007-05-01 06:21:00,1.84164,1.84168,1.84151,1.84156,8000000.0
2007-05-01 06:22:00,1.84156,1.8417,1.84136,1.84169,8000000.0
2007-05-01 06:23:00,1.84173,1.84174,1.8416,1.84163,8000000.0
2007-05-01 06:24:00,1.84151,1.84161,1.84142,1.8416,11000000.0
2007-05-01 06:25:00,1.8416,1.84162,1.84141,1.84141,11000000.0
2007-05-01 06:26:00,1.84106,1.84106,1.84065,1.84068,11000000.0
2007-05-01 06:27:00,1.84051,1.84057,1.84049,1.84049,7000000.0
2007-05-01 06:28:00,1.84057,1.84062,1.84044,1.84048,8000000.0
2007-05-01 06:29:00,1.84048,1.84059,1.84032,1.84059,8000000.0
2007-05-01 06:30:00,1.8406,1.8406,1.84046,1.84046,8000000.0
2007-05-01 06:31:00,1.84061,1.84061,1.84034,1.84046,7000000.0
2007-05-01 06:32:00,1.8404,1.84058,1.84037,1.84037,6000000.0
2007-05-01 06:33:00,1.84071,1.84104,1.84071,1.84104,7000000.0
2007-05-01 06:34:00,1.84094,1.8411,1.84094,1.8411,7000000.0
2007-05-01 06:35:00,1.84114,1.84122,1.84107,1.84113,11000000.0
2007-05-01 06:36:00,1.84116,1.84116,1.84097,1.84097,9000000.0
2007-05-01 06:37:00,1.84104,1.84119,1.84094,1.84119,10000000.0
2007-05-01 06:38:00,1.84115,1.8412,1.84105,1.8412,10000000.0
2007-05-01 06:39:00,1.841,1.84103,1.84077,1.84077,11000000.0
2007-05-01 06:40:00,1.84076,1.84095,1.84074,1.84074,7000000.0
2007-05-01 06:41:00,1.84088,1.84103,1.84076,1.84076,7000000.0
2007-05-01 06:42:00,1.8409,1.84096,1.84084,1.84084,8000000.0
2007-05-01 06:43:00,1.84086,1.84101,1.84086,1.84094,7000000.0
2007-05-01 06:44:00,1.84082,1.84083,1.84047,1.84047,8000000.0
2007-05-01 06:45:00,1.84047,1.84051,1.84022,1.84034,8000000.0
2007-05-01 06:46:00,1.84008,1.84008,1.8397,1.84004,10000000.0
2007-05-01 06:47:00,1.83982,1.83984,1.8395,1.8395,8000000.0
2007-05-01 06:48:00,1.83979,1.83988,1.83967,1.8397,7000000.0
2007-05-01 06:49:00,1.83988,1.83988,1.83949,1.83955,8000000.0
2007-05-01 06:50:00,1.83965,1.83991,1.83965,1.83991,3000000.0
2007-05-01 06:51:00,1.83996,1.83996,1.83967,1.83971,10000000.0
2007-05-01 06:52:00,1.8398,1.83989,1.8397,1.83989,8000000.0
2007-05-01 06:53:00,1.83995,1.84029,1.83995,1.84022,8000000.0
2007-05-01 06:54:00,1.84033,1.84045,1.84032,1.84045,3000000.0
2007-05-01 06:55:00,1.84044,1.84044,1.84006,1.84033,7000000.0
2007-05-01 06:56:00,1.84024,1.84031,1.83991,1.83991,8000000.0
2007-05-01 06:57:00,1.83985,1.83985,1.83966,1.83966,7000000.0
2007-05-01 06:58:00,1.83962,1.83964,1.83945,1.83964,7000000.0
2007-05-01 06:59:00,1.83959,1.84,1.83956,1.84,7000000.0
2007-05-01 07:00:00,1.84,1.84041,1.84,1.84041,7000000.0
2007-05-01 07:01:00,1.84036,1.8407,1.84036,1.8407,7000000.0
2007-05-01 07:02:00,1.84037,1.84037,1.84011,1.84011,7000000.0
2007-05-01 07:03:00,1.83996,1.84005,1.83989,1.83996,7000000.0
2007-05-01 07:04:00,1.83987,1.83987,1.83953,1.83953,8000000.0
2007-05-01 07:05:00,1.83976,1.83995,1.83957,1.83995,11000000.0
2007-05-01 07:06:00,1.83946,1.83976,1.83946,1.83964,11000000.0
2007-05-01 07:07:00,1.83933,1.8395,1.83927,1.8395,11000000.0
2007-05-01 07:08:00,1.8395,1.83964,1.83938,1.83962,9000000.0
2007-05-01 07:09:00,1.83926,1.83926,1.83897,1.83904,8000000.0
2007-05-01 07:10:00,1.83925,1.83941,1.83925,1.83939,7000000.0
2007-05-01 07:11:00,1.83944,1.83955,1.83922,1.83922,10000000.0
2007-05-01 07:12:00,1.83915,1.83915,1.83877,1.83877,7000000.0
2007-05-01 07:13:00,1.83877,1.83897,1.83875,1.83889,8000000.0
2007-05-01 07:14:00,1.83892,1.83932,1.83892,1.83932,7000000.0
2007-05-01 07:15:00,1.83922,1.83925,1.83898,1.83922,10000000.0
2007-05-01 07:16:00,1.83929,1.83948,1.83929,1.83948,8000000.0
2007-05-01 07:17:00,1.8393,1.8395,1.83928,1.83937,11000000.0
2007-05-01 07:18:00,1.83929,1.83935,1.83922,1.8393,8000000.0
2007-05-01 07:19:00,1.83917,1.83917,1.83875,1.83875,8000000.0
2007-05-01 07:20:00,1.83875,1.83908,1.83854,1.83908,9000000.0
2007-05-01 07:21:00,1.83918,1.83942,1.83918,1.83942,10000000.0
2007-05-01 07:22:00,1.83921,1.83921,1.83878,1.83878,11000000.0
2007-05-01 07:23:00,1.83854,1.83872,1.83844,1.83872,7000000.0
2007-05-01 07:24:00,1.83872,1.83872,1.83842,1.83852,9000000.0
2007-05-01 07:25:00,1.83865,1.83865,1.83824,1.83827,8000000.0
2007-05-01 07:26:00,1.83822,1.83822,1.83786,1.83797,7000000.0
2007-05-01 07:27:00,1.83816,1.8384,1.83813,1.83813,7000000.0
2007-05-01 07:28:00,1.83711,1.83786,1.83709,1.83775,7000000.0
2007-05-01 07:29:00,1.83774,1.83811,1.83774,1.83811,8000000.0
2007-05-01 07:30:00,1.83795,1.83806,1.83791,1.83806,8000000.0
2007-05-01 07:31:00,1.83792,1.8382,1.83792,1.83808,7000000.0
2007-05-01 07:32:00,1.83801,1.83801,1.83753,1.83763,9000000.0
2007-05-01 07:33:00,1.83752,1.83775,1.83752,1.83775,8000000.0
2007-05-01 07:34:00,1.83757,1.83788,1.83755,1.83762,11000000.0
2007-05-01 07:35:00,1.83783,1.83796,1.83783,1.83793,8000000.0
2007-05-01 07:36:00,1.8379,1.83802,1.83783,1.83802,7000000.0
2007-05-01 07:37:00,1.83787,1.83787,1.83773,1.83773,7000000.0
2007-05-01 07:38:00,1.83775,1.83783,1.83758,1.83772,11000000.0
2007-05-01 07:39:00,1.83758,1.83762,1.8372,1.83762,7000000.0
2007-05-01 07:40:00,1.83768,1.83794,1.83747,1.83747,8000000.0
2007-05-01 07:41:00,1.83745,1.83765,1.83745,1.83759,9000000.0
2007-05-01 07:42:00,1.83759,1.83759,1.837,1.83726,11000000.0
2007-05-01 07:43:00,1.83745,1.8376,1.83728,1.83745,7000000.0
2007-05-01 07:44:00,1.83792,1.83814,1.83792,1.83801,7000000.0
2007-05-01 07:45:00,1.8383,1.83845,1.83827,1.83845,7000000.0
2007-05-01 07:46:00,1.83843,1.8385,1.83831,1.8385,6000000.0
2007-05-01 07:47:00,1.83888,1.83894,1.8388,1.83894,7000000.0
2007-05-01 07:48:00,1.83878,1.83881,1.83864,1.83864,8000000.0
2007-05-01 07:49:00,1.83853,1.83873,1.8385,1.83857,8000000.0
2007-05-01 07:50:00,1.83841,1.83869,1.83841,1.83865,7000000.0
2007-05-01 07:51:00,1.83879,1.83891,1.83848,1.83891,8000000.0
2007-05-01 07:52:00,1.83886,1.83895,1.83869,1.83892,10000000.0
2007-05-01 07:53:00,1.83876,1.839,1.83865,1.839,11000000.0
2007-05-01 07:54:00,1.83943,1.83943,1.8388,1.83923,9000000.0
2007-05-01 07:55:00,1.8394,1.8394,1.83901,1.83912,9000000.0
2007-05-01 07:56:00,1.83935,1.83949,1.83916,1.83916,9000000.0
2007-05-01 07:57:00,1.83912,1.83915,1.83901,1.83903,7000000.0
2007-05-01 07:58:00,1.83908,1.83908,1.83888,1.83906,7000000.0
2007-05-01 07:59:00,1.83906,1.83928,1.83875,1.83928,7000000.0
2007-05-01 08:00:00,1.83936,1.83954,1.83936,1.83938,8000000.0
2007-05-01 08:01:00,1.83986,1.83999,1.83964,1.83983,10000000.0
2007-05-01 08:02:00,1.84009,1.84019,1.84009,1.84018,7000000.0
2007-05-01 08:03:00,1.84008,1.8403,1.83989,1.84002,8000000.0
2007-05-01 08:04:00,1.83968,1.83968,1.83889,1.83889,8000000.0
2007-05-01 08:05:00,1.8391,1.83914,1.83887,1.83887,8000000.0
2007-05-01 08:06:00,1.83883,1.83929,1.83883,1.83929,4000000.0
2007-05-01 08:07:00,1.83917,1.83917,1.839,1.839,7000000.0
2007-05-01 08:08:00,1.83848,1.83848,1.8382,1.8382,7000000.0
2007-05-01 08:09:00,1.83826,1.83856,1.83826,1.83856,7000000.0
2007-05-01 08:10:00,1.8387,1.83874,1.83857,1.83872,7000000.0
2007-05-01 08:11:00,1.83886,1.8389,1.83873,1.83877,8000000.0
2007-05-01 08:12:00,1.83907,1.83916,1.83896,1.83909,9000000.0
2007-05-01 08:13:00,1.83894,1.83894,1.83876,1.83876,7000000.0
2007-05-01 08:14:00,1.83867,1.8387,1.83809,1.83818,9000000.0
2007-05-01 08:15:00,1.83821,1.83851,1.8382,1.83851,8000000.0
2007-05-01 08:16:00,1.83864,1.83891,1.83847,1.83891,11000000.0
2007-05-01 08:17:00,1.83897,1.83919,1.83897,1.83912,7000000.0
2007-05-01 08:18:00,1.83902,1.83916,1.83887,1.83904,9000000.0
2007-05-01 08:19:00,1.83844,1.83884,1.83831,1.83831,7000000.0
2007-05-01 08:20:00,1.83805,1.83822,1.83782,1.83808,8000000.0
2007-05-01 08:21:00,1.83821,1.83838,1.83817,1.83832,8000000.0
2007-05-01 08:22:00,1.83832,1.83832,1.83802,1.83802,8000000.0
2007-05-01 08:23:00,1.838,1.83814,1.83797,1.83812,7000000.0
2007-05-01 08:24:00,1.8381,1.8381,1.83794,1.83798,7000000.0
2007-05-01 08:25:00,1.83793,1.83835,1.83793,1.83835,8000000.0
2007-05-01 08:26:00,1.83843,1.83843,1.83786,1.83786,7000000.0
2007-05-01 08:27:00,1.83832,1.83832,1.83805,1.83831,10000000.0
2007-05-01 08:28:00,1.83816,1.83816,1.838,1.83809,7000000.0
2007-05-01 08:29:00,1.8379,1.83795,1.8378,1.83789,10000000.0
2007-05-01 08:30:00,1.83777,1.83777,1.83726,1.83726,7000000.0
2007-05-01 08:31:00,1.83729,1.83749,1.83727,1.83749,10000000.0
2007-05-01 08:32:00,1.83742,1.83752,1.83728,1.83743,8000000.0
2007-05-01 08:33:00,1.83737,1.83737,1.83663,1.83729,7000000.0
2007-05-01 08:34:00,1.83753,1.83767,1.83753,1.83767,9000000.0
2007-05-01 08:35:00,1.83752,1.83752,1.83728,1.83728,9000000.0
2007-05-01 08:36:00,1.83751,1.83799,1.8374,1.83788,8000000.0
2007-05-01 08:37:00,1.83802,1.83827,1.83794,1.83826,9000000.0
2007-05-01 08:38:00,1.83832,1.83832,1.83808,1.83813,10000000.0
2007-05-01 08:39:00,1.83779,1.83798,1.83778,1.83798,11000000.0
2007-05-01 08:40:00,1.83799,1.83799,1.83744,1.83744,8000000.0
2007-05-01 08:41:00,1.83731,1.83747,1.83712,1.83724,11000000.0
2007-05-01 08:42:00,1.83764,1.83801,1.83761,1.83801,10000000.0
2007-05-01 08:43:00,1.83764,1.83778,1.83762,1.83763,8000000.0
2007-05-01 08:44:00,1.83761,1.83781,1.83759,1.83781,10000000.0
2007-05-01 08:45:00,1.83777,1.83865,1.83777,1.83865,8000000.0
2007-05-01 08:46:00,1.83833,1.83833,1.83654,1.83814,8000000.0
2007-05-01 08:47:00,1.83823,1.83837,1.8382,1.83832,7000000.0
2007-05-01 08:48:00,1.83833,1.83841,1.83816,1.83816,8000000.0
2007-05-01 08:49:00,1.83817,1.83823,1.83798,1.83823,11000000.0
2007-05-01 08:50:00,1.83883,1.83987,1.83873,1.83987,7000000.0
2007-05-01 08:51:00,1.8393,1.83994,1.8393,1.83993,8000000.0
2007-05-01 08:52:00,1.84028,1.84028,1.83997,1.84017,9000000.0
2007-05-01 08:53:00,1.84031,1.84046,1.83988,1.84027,8000000.0
2007-05-01 08:54:00,1.83975,1.83975,1.83955,1.83972,8000000.0
2007-05-01 08:55:00,1.83983,1.83987,1.83973,1.83987,8000000.0
2007-05-01 08:56:00,1.83989,1.84002,1.83981,1.84002,7000000.0
2007-05-01 08:57:00,1.8398,1.84019,1.8398,1.84019,8000000.0
2007-05-01 08:58:00,1.84001,1.84015,1.83983,1.84015,7000000.0
2007-05-01 08:59:00,1.84021,1.84042,1.84016,1.84036,7000000.0
2007-05-01 09:00:00,1.84003,1.84003,1.83979,1.83979,8000000.0
2007-05-01 09:01:00,1.83966,1.84009,1.83936,1.83936,9000000.0
2007-05-01 09:02:00,1.83983,1.8402,1.83983,1.8402,10000000.0
2007-05-01 09:03:00,1.84011,1.84022,1.84002,1.84002,7000000.0
2007-05-01 09:04:00,1.83977,1.84026,1.83977,1.84026,7000000.0
2007-05-01 09:05:00,1.83944,1.83944,1.8392,1.8392,7000000.0
2007-05-01 09:06:00,1.83948,1.83982,1.83907,1.83911,11000000.0
2007-05-01 09:07:00,1.83944,1.83958,1.83909,1.83909,8000000.0
2007-05-01 09:08:00,1.83874,1.83874,1.83833,1.83856,7000000.0
2007-05-01 09:09:00,1.83858,1.83865,1.83848,1.83865,11000000.0
2007-05-01 09:10:00,1.83848,1.83864,1.83838,1.83863,7000000.0
2007-05-01 09:11:00,1.83857,1.83864,1.83839,1.83864,9000000.0
2007-05-01 09:12:00,1.83842,1.83878,1.83842,1.83859,8000000.0
2007-05-01 09:13:00,1.83835,1.83836,1.83795,1.83836,9000000.0
2007-05-01 09:14:00,1.83854,1.83868,1.8384,1.83854,11000000.0
2007-05-01 09:15:00,1.83852,1.83852,1.83839,1.83839,7000000.0
2007-05-01 09:16:00,1.83851,1.83851,1.83829,1.83837,8000000.0
2007-05-01 09:17:00,1.83833,1.8384,1.83819,1.83831,11000000.0
2007-05-01 09:18:00,1.83846,1.83846,1.83827,1.83835,8000000.0
2007-05-01 09:19:00,1.83778,1.83798,1.8375,1.83798,7000000.0
2007-05-01 09:20:00,1.8382,1.83828,1.83808,1.83811,7000000.0
2007-05-01 09:21:00,1.83826,1.83838,1.83814,1.83827,8000000.0
2007-05-01 09:22:00,1.83811,1.83817,1.83797,1.83805,8000000.0
2007-05-01 09:23:00,1.83758,1.83762,1.83751,1.83755,7000000.0
2007-05-01 09:24:00,1.83745,1.83769,1.83745,1.83769,8000000.0
2007-05-01 09:25:00,1.83767,1.83768,1.83758,1.83761,7000000.0
2007-05-01 09:26:00,1.83741,1.83741,1.83726,1.8374,11000000.0
2007-05-01 09:27:00,1.83741,1.83741,1.83725,1.83737,11000000.0
2007-05-01 09:28:00,1.83681,1.83687,1.83669,1.83687,9000000.0
2007-05-01 09:29:00,1.83693,1.83693,1.8364,1.83649,8000000.0
2007-05-01 09:30:00,1.83613,1.83628,1.83584,1.83589,7000000.0
2007-05-01 09:31:00,1.83575,1.83586,1.83568,1.83586,7000000.0
2007-05-01 09:32:00,1.83637,1.83699,1.83637,1.83699,7000000.0
2007-05-01 09:33:00,1.83672,1.83672,1.83605,1.83605,8000000.0
2007-05-01 09:34:00,1.83637,1.83661,1.83637,1.83653,7000000.0
2007-05-01 09:35:00,1.83644,1.83672,1.83633,1.83672,10000000.0
2007-05-01 09:36:00,1.83721,1.8376,1.83721,1.8376,8000000.0
2007-05-01 09:37:00,1.83752,1.83799,1.83752,1.83799,11000000.0
2007-05-01 09:38:00,1.83789,1.83809,1.83613,1.83798,11000000.0
2007-05-01 09:39:00,1.83779,1.83781,1.83749,1.83749,7000000.0
2007-05-01 09:40:00,1.83748,1.83798,1.83748,1.8379,9000000.0
2007-05-01 09:41:00,1.83798,1.83798,1.83769,1.83793,8000000.0
2007-05-01 09:42:00,1.83803,1.83806,1.83777,1.83806,10000000.0
2007-05-01 09:43:00,1.83821,1.83836,1.83807,1.83836,11000000.0
2007-05-01 09:44:00,1.83846,1.83854,1.83787,1.83787,8000000.0
2007-05-01 09:45:00,1.83796,1.83825,1.83793,1.83825,7000000.0
2007-05-01 09:46:00,1.83861,1.83887,1.8385,1.8387,11000000.0
2007-05-01 09:47:00,1.83856,1.83889,1.83856,1.83868,9000000.0
2007-05-01 09:48:00,1.83837,1.83859,1.83837,1.83854,7000000.0
2007-05-01 09:49:00,1.83876,1.83886,1.83863,1.83869,11000000.0
2007-05-01 09:50:00,1.83866,1.83904,1.83863,1.83904,8000000.0
2007-05-01 09:51:00,1.83898,1.83904,1.8389,1.83901,8000000.0
2007-05-01 09:52:00,1.83897,1.83897,1.83872,1.83874,8000000.0
2007-05-01 09:53:00,1.8386,1.83887,1.8386,1.83876,10000000.0
2007-05-01 09:54:00,1.83884,1.83891,1.8387,1.8387,10000000.0
2007-05-01 09:55:00,1.83872,1.83877,1.83862,1.83877,8000000.0
2007-05-01 09:56:00,1.83858,1.83876,1.83858,1.83858,10000000.0
2007-05-01 09:57:00,1.83833,1.83864,1.83833,1.83853,8000000.0
2007-05-01 09:58:00,1.83845,1.83845,1.83828,1.83828,8000000.0
2007-05-01 09:59:00,1.83878,1.83892,1.83876,1.8388,10000000.0
2007-05-01 10:00:00,1.83879,1.83879,1.83842,1.83845,10000000.0
2007-05-01 10:01:00,1.83832,1.83832,1.83809,1.8381,10000000.0
2007-05-01 10:02:00,1.83827,1.83836,1.83826,1.8383,10000000.0
2007-05-01 10:03:00,1.8382,1.83859,1.8382,1.83859,7000000.0
2007-05-01 10:04:00,1.83881,1.83889,1.83856,1.83856,7000000.0
2007-05-01 10:05:00,1.83912,1.83953,1.83912,1.83937,11000000.0
2007-05-01 10:06:00,1.83918,1.83922,1.83915,1.83922,7000000.0
2007-05-01 10:07:00,1.83922,1.83925,1.83901,1.83901,7000000.0
2007-05-01 10:08:00,1.83914,1.8392,1.83907,1.83908,7000000.0
2007-05-01 10:09:00,1.83901,1.83914,1.83901,1.83903,7000000.0
2007-05-01 10:10:00,1.83902,1.83913,1.83897,1.83913,7000000.0
2007-05-01 10:11:00,1.83921,1.83921,1.83873,1.83873,7000000.0
2007-05-01 10:12:00,1.8385,1.83858,1.83817,1.83842,8000000.0
2007-05-01 10:13:00,1.83816,1.83855,1.83816,1.83853,8000000.0
2007-05-01 10:14:00,1.83846,1.83846,1.838,1.838,7000000.0
2007-05-01 10:15:00,1.83795,1.83795,1.83754,1.83757,10000000.0
2007-05-01 10:16:00,1.8376,1.83762,1.83747,1.83754,7000000.0
2007-05-01 10:17:00,1.83755,1.83769,1.83747,1.83759,11000000.0
2007-05-01 10:18:00,1.83743,1.83757,1.83724,1.83724,8000000.0
2007-05-01 10:19:00,1.83711,1.83711,1.83667,1.8368,9000000.0
2007-05-01 10:20:00,1.83698,1.83702,1.83684,1.83702,7000000.0
2007-05-01 10:21:00,1.83574,1.83679,1.83574,1.83679,8000000.0
2007-05-01 10:22:00,1.83697,1.83722,1.83697,1.83722,7000000.0
2007-05-01 10:23:00,1.83692,1.83721,1.83692,1.83717,7000000.0
2007-05-01 10:24:00,1.83708,1.83708,1.83686,1.83705,7000000.0
2007-05-01 10:25:00,1.83716,1.83716,1.83675,1.8369,9000000.0
2007-05-01 10:26:00,1.83705,1.83714,1.83693,1.83714,11000000.0
2007-05-01 10:27:00,1.83716,1.83732,1.83704,1.83732,8000000.0
2007-05-01 10:28:00,1.83729,1.83748,1.83724,1.83724,9000000.0
2007-05-01 10:29:00,1.83709,1.83709,1.83654,1.83672,8000000.0
2007-05-01 10:30:00,1.83662,1.83667,1.83609,1.83613,8000000.0
2007-05-01 10:31:00,1.8363,1.83691,1.8363,1.83689,7000000.0
2007-05-01 10:32:00,1.83705,1.83724,1.83702,1.83722,9000000.0
2007-05-01 10:33:00,1.83708,1.83713,1.83698,1.83705,7000000.0
2007-05-01 10:34:00,1.83694,1.83702,1.83672,1.83678,7000000.0
2007-05-01 10:35:00,1.83699,1.83712,1.83693,1.837,7000000.0
2007-05-01 10:36:00,1.83688,1.8372,1.83688,1.8372,8000000.0
2007-05-01 10:37:00,1.83733,1.83733,1.83695,1.83695,8000000.0
2007-05-01 10:38:00,1.83717,1.83756,1.83716,1.83756,10000000.0
2007-05-01 10:39:00,1.83778,1.83786,1.83743,1.83786,8000000.0
2007-05-01 10:40:00,1.83815,1.83872,1.83814,1.83872,7000000.0
2007-05-01 10:41:00,1.83871,1.83892,1.83869,1.83869,9000000.0
2007-05-01 10:42:00,1.83855,1.83862,1.83848,1.8385,7000000.0
2007-05-01 10:43:00,1.83859,1.83861,1.83843,1.83861,10000000.0
2007-05-01 10:44:00,1.8386,1.83888,1.83814,1.83853,7000000.0
2007-05-01 10:45:00,1.83886,1.83886,1.83865,1.83865,8000000.0
2007-05-01 10:46:00,1.83875,1.83896,1.83873,1.83873,8000000.0
2007-05-01 10:47:00,1.83871,1.83876,1.83844,1.83871,7000000.0
2007-05-01 10:48:00,1.83885,1.83885,1.8386,1.8386,8000000.0
2007-05-01 10:49:00,1.83835,1.83874,1.83835,1.83874,9000000.0
2007-05-01 10:50:00,1.8387,1.83902,1.83867,1.83902,8000000.0
2007-05-01 10:51:00,1.83874,1.83874,1.83761,1.83768,9000000.0
2007-05-01 10:52:00,1.83771,1.83789,1.8377,1.83773,8000000.0
2007-05-01 10:53:00,1.8369,1.83703,1.83683,1.83698,9000000.0
2007-05-01 10:54:00,1.83695,1.83695,1.83675,1.83675,10000000.0
2007-05-01 10:55:00,1.83764,1.8381,1.83652,1.83652,7000000.0
2007-05-01 10:56:00,1.83741,1.83771,1.83579,1.83735,7000000.0
2007-05-01 10:57:00,1.83688,1.83688,1.83647,1.83647,8000000.0
2007-05-01 10:58:00,1.83693,1.83693,1.83679,1.83682,7000000.0
2007-05-01 10:59:00,1.83684,1.8371,1.83684,1.83705,11000000.0
2007-05-01 11:00:00,1.83682,1.83697,1.83539,1.83539,7000000.0
2007-05-01 11:01:00,1.83691,1.83726,1.83691,1.83726,8000000.0
2007-05-01 11:02:00,1.83727,1.83727,1.83704,1.83704,7000000.0
2007-05-01 11:03:00,1.8368,1.8372,1.83678,1.8372,11000000.0
2007-05-01 11:04:00,1.83751,1.83762,1.83749,1.83753,11000000.0
2007-05-01 11:05:00,1.83633,1.83718,1.83633,1.83718,7000000.0
2007-05-01 11:06:00,1.8375,1.83764,1.83746,1.83764,8000000.0
2007-05-01 11:07:00,1.8377,1.83778,1.83763,1.83763,7000000.0
2007-05-01 11:08:00,1.83777,1.83799,1.83777,1.83783,9000000.0
2007-05-01 11:09:00,1.83787,1.83787,1.83768,1.83786,8000000.0
2007-05-01 11:10:00,1.83795,1.83812,1.83769,1.83812,8000000.0
2007-05-01 11:11:00,1.83802,1.83832,1.83794,1.83832,10000000.0
2007-05-01 11:12:00,1.83842,1.83842,1.83833,1.83833,7000000.0
2007-05-01 11:13:00,1.83681,1.83794,1.83681,1.83794,11000000.0
2007-05-01 11:14:00,1.83845,1.83845,1.83824,1.83831,11000000.0
2007-05-01 11:15:00,1.83845,1.83847,1.83828,1.83828,7000000.0
2007-05-01 11:16:00,1.83824,1.83824,1.83803,1.83803,7000000.0
2007-05-01 11:17:00,1.83791,1.83791,1.83774,1.83786,7000000.0
2007-05-01 11:18:00,1.83808,1.83808,1.83779,1.83784,10000000.0
2007-05-01 11:19:00,1.83774,1.83784,1.83769,1.83778,11000000.0
2007-05-01 11:20:00,1.8377,1.83772,1.83743,1.83772,8000000.0
2007-05-01 11:21:00,1.83785,1.83794,1.83774,1.83783,7000000.0
2007-05-01 11:22:00,1.83767,1.83772,1.83751,1.83772,8000000.0
2007-05-01 11:23:00,1.83778,1.83788,1.83769,1.83769,8000000.0
2007-05-01 11:24:00,1.83785,1.83806,1.83785,1.83794,7000000.0
2007-05-01 11:25:00,1.83759,1.83759,1.83738,1.83738,8000000.0
2007-05-01 11:26:00,1.83761,1.8377,1.83745,1.8375,11000000.0
2007-05-01 11:27:00,1.83683,1.83735,1.83663,1.83735,8000000.0
2007-05-01 11:28:00,1.83739,1.83739,1.8372,1.83727,7000000.0
2007-05-01 11:29:00,1.83721,1.83722,1.83702,1.83718,8000000.0
2007-05-01 11:30:00,1.83716,1.83728,1.83713,1.83713,7000000.0
2007-05-01 11:31:00,1.83677,1.83677,1.83632,1.83632,11000000.0
2007-05-01 11:32:00,1.83601,1.83652,1.83581,1.83652,11000000.0
2007-05-01 11:33:00,1.83651,1.83651,1.83635,1.83642,7000000.0
2007-05-01 11:34:00,1.83618,1.83632,1.83609,1.83632,7000000.0
2007-05-01 11:35:00,1.8364,1.8364,1.83623,1.8364,10000000.0
2007-05-01 11:36:00,1.83654,1.83668,1.8365,1.83652,8000000.0
2007-05-01 11:37:00,1.83629,1.8367,1.83629,1.8366,8000000.0
2007-05-01 11:38:00,1.83646,1.83655,1.83638,1.83641,9000000.0
2007-05-01 11:39:00,1.83588,1.83628,1.83559,1.83628,9000000.0
2007-05-01 11:40:00,1.83632,1.83696,1.83632,1.8366,11000000.0
2007-05-01 11:41:00,1.83668,1.83668,1.83649,1.83666,11000000.0
2007-05-01 11:42:00,1.83657,1.8367,1.83655,1.83665,11000000.0
2007-05-01 11:43:00,1.83659,1.83668,1.83655,1.83661,7000000.0
2007-05-01 11:44:00,1.83657,1.83709,1.8363,1.83709,7000000.0
2007-05-01 11:45:00,1.83653,1.83672,1.83653,1.83672,11000000.0
2007-05-01 11:46:00,1.83663,1.83667,1.83651,1.83656,7000000.0
2007-05-01 11:47:00,1.83633,1.83671,1.83633,1.83664,9000000.0
2007-05-01 11:48:00,1.83669,1.83715,1.83669,1.83715,10000000.0
2007-05-01 11:49:00,1.83779,1.83828,1.83779,1.83828,7000000.0
2007-05-01 11:50:00,1.83816,1.83816,1.83759,1.83759,7000000.0
2007-05-01 11:51:00,1.8376,1.83782,1.83734,1.83782,8000000.0
2007-05-01 11:52:00,1.83777,1.83777,1.83754,1.83754,10000000.0
2007-05-01 11:53:00,1.83754,1.83763,1.83746,1.83757,10000000.0
2007-05-01 11:54:00,1.83748,1.8376,1.83739,1.8376,9000000.0
2007-05-01 11:55:00,1.83762,1.83771,1.83761,1.83767,8000000.0
2007-05-01 11:56:00,1.83759,1.83766,1.83753,1.83765,11000000.0
2007-05-01 11:57:00,1.8376,1.8376,1.83732,1.83732,8000000.0
2007-05-01 11:58:00,1.83737,1.83773,1.83734,1.83773,9000000.0
2007-05-01 11:59:00,1.83801,1.83801,1.83781,1.83787,7000000.0
2007-05-01 12:00:00,1.8379,1.8379,1.83773,1.83785,7000000.0
2007-05-01 12:01:00,1.83776,1.83776,1.83752,1.83756,10000000.0
2007-05-01 12:02:00,1.83766,1.83775,1.83762,1.83773,10000000.0
2007-05-01 12:03:00,1.83751,1.83769,1.8374,1.83769,7000000.0
2007-05-01 12:04:00,1.83768,1.83768,1.83743,1.83752,9000000.0
2007-05-01 12:05:00,1.83763,1.83796,1.83763,1.83776,11000000.0
2007-05-01 12:06:00,1.83808,1.83818,1.83792,1.83792,7000000.0
2007-05-01 12:07:00,1.83794,1.8381,1.83791,1.83791,7000000.0
2007-05-01 12:08:00,1.83798,1.83798,1.83768,1.83781,9000000.0
2007-05-01 12:09:00,1.83771,1.83807,1.83717,1.83803,8000000.0
2007-05-01 12:10:00,1.83783,1.83807,1.83783,1.83787,8000000.0
2007-05-01 12:11:00,1.83795,1.83818,1.83795,1.83805,7000000.0
2007-05-01 12:12:00,1.83811,1.83811,1.8378,1.8378,7000000.0
2007-05-01 12:13:00,1.83774,1.83784,1.8375,1.83769,10000000.0
2007-05-01 12:14:00,1.83777,1.83803,1.83777,1.83803,8000000.0
2007-05-01 12:15:00,1.83817,1.83819,1.83792,1.83809,8000000.0
2007-05-01 12:16:00,1.83807,1.83813,1.83786,1.83813,8000000.0
2007-05-01 12:17:00,1.83835,1.83835,1.83804,1.83812,8000000.0
2007-05-01 12:18:00,1.83804,1.83804,1.83789,1.83793,11000000.0
2007-05-01 12:19:00,1.83773,1.83815,1.83773,1.83815,9000000.0
2007-05-01 12:20:00,1.83825,1.83846,1.83814,1.83829,10000000.0
2007-05-01 12:21:00,1.83764,1.83764,1.83541,1.83541,7000000.0
2007-05-01 12:22:00,1.83755,1.83833,1.83755,1.83833,8000000.0
2007-05-01 12:23:00,1.83759,1.83759,1.83724,1.83724,7000000.0
2007-05-01 12:24:00,1.83717,1.83717,1.83702,1.83702,7000000.0
2007-05-01 12:25:00,1.83686,1.83686,1.83625,1.83625,9000000.0
2007-05-01 12:26:00,1.83612,1.83648,1.83612,1.83634,8000000.0
2007-05-01 12:27:00,1.83634,1.83646,1.83624,1.83636,10000000.0
2007-05-01 12:28:00,1.83648,1.83648,1.83616,1.83623,9000000.0
2007-05-01 12:29:00,1.83634,1.83634,1.83601,1.8361,9000000.0
2007-05-01 12:30:00,1.8362,1.83655,1.83604,1.83655,7000000.0
2007-05-01 12:31:00,1.83698,1.83701,1.83683,1.83696,11000000.0
2007-05-01 12:32:00,1.837,1.83719,1.837,1.83716,7000000.0
2007-05-01 12:33:00,1.83735,1.83746,1.8373,1.8373,7000000.0
2007-05-01 12:34:00,1.83724,1.83741,1.83724,1.83725,7000000.0
2007-05-01 12:35:00,1.8372,1.83721,1.83713,1.83721,8000000.0
2007-05-01 12:36:00,1.83727,1.83736,1.83715,1.83725,8000000.0
2007-05-01 12:37:00,1.83722,1.83761,1.83722,1.83761,9000000.0
2007-05-01 12:38:00,1.83766,1.83783,1.83745,1.83766,8000000.0
2007-05-01 12:39:00,1.8376,1.8377,1.83753,1.83753,9000000.0
2007-05-01 12:40:00,1.83631,1.83737,1.83631,1.83691,7000000.0
2007-05-01 12:41:00,1.83747,1.83747,1.83731,1.83743,8000000.0
2007-05-01 12:42:00,1.83754,1.83765,1.8375,1.8375,9000000.0
2007-05-01 12:43:00,1.83744,1.83773,1.83744,1.83746,9000000.0
2007-05-01 12:44:00,1.83751,1.83779,1.83749,1.83779,8000000.0
2007-05-01 12:45:00,1.83778,1.83787,1.83732,1.83782,10000000.0
2007-05-01 12:46:00,1.83774,1.83774,1.83705,1.83705,9000000.0
2007-05-01 12:47:00,1.83697,1.83718,1.83686,1.83686,10000000.0
2007-05-01 12:48:00,1.83663,1.8369,1.83663,1.83689,11000000.0
2007-05-01 12:49:00,1.83722,1.83734,1.83719,1.83724,7000000.0
2007-05-01 12:50:00,1.83708,1.83718,1.83701,1.83718,7000000.0
2007-05-01 12:51:00,1.83736,1.83773,1.83736,1.83773,8000000.0
2007-05-01 12:52:00,1.83796,1.83828,1.83774,1.83828,11000000.0
2007-05-01 12:53:00,1.83828,1.83841,1.83821,1.83821,8000000.0
2007-05-01 12:54:00,1.83819,1.83819,1.83797,1.83797,7000000.0
2007-05-01 12:55:00,1.83796,1.83796,1.83784,1.83792,8000000.0
2007-05-01 12:56:00,1.83782,1.83782,1.83768,1.83779,7000000.0
2007-05-01 12:57:00,1.83769,1.83769,1.83724,1.83724,7000000.0
2007-05-01 12:58:00,1.83721,1.83721,1.8367,1.8367,8000000.0
2007-05-01 12:59:00,1.83682,1.83682,1.83611,1.83616,7000000.0
2007-05-01 13:00:00,1.83595,1.83636,1.83595,1.83636,8000000.0
2007-05-01 13:01:00,1.83624,1.83644,1.83603,1.83644,8000000.0
2007-05-01 13:02:00,1.83646,1.83651,1.83629,1.83651,7000000.0
2007-05-01 13:03:00,1.83639,1.83648,1.8362,1.83627,8000000.0
2007-05-01 13:04:00,1.8361,1.83635,1.8361,1.83635,7000000.0
2007-05-01 13:05:00,1.83663,1.83674,1.83636,1.83674,8000000.0
2007-05-01 13:06:00,1.83658,1.83658,1.83637,1.83653,7000000.0
2007-05-01 13:07:00,1.83659,1.83668,1.83655,1.83666,7000000.0
2007-05-01 13:08:00,1.83656,1.83666,1.83644,1.83658,10000000.0
2007-05-01 13:09:00,1.83657,1.83663,1.83622,1.83622,7000000.0
2007-05-01 13:10:00,1.8362,1.83636,1.83601,1.83636,9000000.0
2007-05-01 13:11:00,1.836,1.83627,1.83565,1.83627,8000000.0
2007-05-01 13:12:00,1.83637,1.83651,1.83621,1.83627,8000000.0
2007-05-01 13:13:00,1.83608,1.83624,1.83581,1.83624,9000000.0
2007-05-01 13:14:00,1.83667,1.83716,1.83667,1.8368,7000000.0
2007-05-01 13:15:00,1.83702,1.83706,1.8368,1.83706,8000000.0
2007-05-01 13:16:00,1.83698,1.83705,1.83687,1.83704,8000000.0
2007-05-01 13:17:00,1.83696,1.83696,1.83658,1.8368,9000000.0
2007-05-01 13:18:00,1.83646,1.83646,1.8363,1.83642,10000000.0
2007-05-01 13:19:00,1.83641,1.83641,1.83625,1.83628,8000000.0
2007-05-01 13:20:00,1.83624,1.83624,1.83605,1.83609,8000000.0
2007-05-01 13:21:00,1.83638,1.83664,1.83638,1.83639,7000000.0
2007-05-01 13:22:00,1.83623,1.83641,1.83608,1.83634,11000000.0
2007-05-01 13:23:00,1.83646,1.83656,1.83641,1.83647,8000000.0
2007-05-01 13:24:00,1.83613,1.83613,1.83592,1.83606,7000000.0
2007-05-01 13:25:00,1.83612,1.83627,1.83612,1.83614,11000000.0
2007-05-01 13:26:00,1.83621,1.83648,1.8362,1.83648,10000000.0
2007-05-01 13:27:00,1.83586,1.83586,1.83558,1.8358,8000000.0
2007-05-01 13:28:00,1.836,1.83608,1.83594,1.83598,21000000.0
2007-05-01 13:29:00,1.83609,1.83611,1.83599,1.83611,17000000.0
2007-05-01 13:30:00,1.83592,1.83592,1.83583,1.83583,7000000.0
2007-05-01 13:31:00,1.83581,1.83581,1.83554,1.83554,9000000.0
2007-05-01 13:32:00,1.8361,1.83619,1.8361,1.83619,14000000.0
2007-05-01 13:33:00,1.83655,1.83659,1.83633,1.83633,14000000.0
2007-05-01 13:34:00,1.83628,1.83628,1.83609,1.83613,31000000.0
2007-05-01 13:35:00,1.83613,1.83652,1.83613,1.8365,17000000.0
2007-05-01 13:36:00,1.83653,1.83653,1.8364,1.83651,24000000.0
2007-05-01 13:37:00,1.83669,1.83672,1.83665,1.83667,10000000.0
2007-05-01 13:38:00,1.83659,1.83677,1.83649,1.83653,18000000.0
2007-05-01 13:39:00,1.83632,1.83634,1.83618,1.83618,15000000.0
2007-05-01 13:40:00,1.8365,1.83654,1.83538,1.83654,29000000.0
2007-05-01 13:41:00,1.83622,1.83675,1.83622,1.83674,13000000.0
2007-05-01 13:42:00,1.83649,1.83649,1.8362,1.83646,8000000.0
2007-05-01 13:43:00,1.83652,1.83652,1.83598,1.83598,10000000.0
2007-05-01 13:44:00,1.83604,1.83634,1.83603,1.83626,26000000.0
2007-05-01 13:45:00,1.83614,1.83657,1.83614,1.83657,22000000.0
2007-05-01 13:46:00,1.83665,1.8367,1.83656,1.83656,19000000.0
2007-05-01 13:47:00,1.83666,1.83683,1.83666,1.83679,17000000.0
2007-05-01 13:48:00,1.83675,1.83675,1.83648,1.83648,22000000.0
2007-05-01 13:49:00,1.8364,1.8364,1.83628,1.83628,24000000.0
2007-05-01 13:50:00,1.83651,1.83703,1.83651,1.83703,15000000.0
2007-05-01 13:51:00,1.83709,1.83709,1.83673,1.83691,22000000.0
2007-05-01 13:52:00,1.83676,1.83678,1.83657,1.8367,32000000.0
2007-05-01 13:53:00,1.83681,1.83681,1.83649,1.83649,28000000.0
2007-05-01 13:54:00,1.83657,1.83657,1.83557,1.83582,31000000.0
2007-05-01 13:55:00,1.83675,1.83675,1.83647,1.83662,20000000.0
2007-05-01 13:56:00,1.83671,1.83713,1.83671,1.83713,24000000.0
2007-05-01 13:57:00,1.83759,1.83775,1.83749,1.83759,34000000.0
2007-05-01 13:58:00,1.83732,1.83749,1.83732,1.83749,16000000.0
2007-05-01 13:59:00,1.83756,1.83769,1.83756,1.83769,30000000.0
2007-05-01 14:00:00,1.83798,1.83798,1.8377,1.83776,39000000.0
2007-05-01 14:01:00,1.83774,1.83775,1.83767,1.83767,30000000.0
2007-05-01 14:02:00,1.8377,1.8377,1.83724,1.83724,19000000.0
2007-05-01 14:03:00,1.83731,1.83741,1.83731,1.83732,23000000.0
2007-05-01 14:04:00,1.83732,1.83748,1.83732,1.83748,33000000.0
2007-05-01 14:05:00,1.83752,1.83754,1.83733,1.83743,28000000.0
2007-05-01 14:06:00,1.83753,1.83793,1.83753,1.83762,31000000.0
2007-05-01 14:07:00,1.83777,1.83777,1.83744,1.8377,31000000.0
2007-05-01 14:08:00,1.8377,1.8377,1.83714,1.83714,27000000.0
2007-05-01 14:09:00,1.83679,1.83712,1.83679,1.83708,27000000.0
2007-05-01 14:10:00,1.83704,1.83718,1.83698,1.83703,24000000.0
2007-05-01 14:11:00,1.8371,1.83727,1.83702,1.83727,21000000.0
2007-05-01 14:12:00,1.8372,1.83744,1.8372,1.83725,22000000.0
2007-05-01 14:13:00,1.83729,1.83729,1.8371,1.83718,13000000.0
2007-05-01 14:14:00,1.83713,1.83717,1.83709,1.83709,21000000.0
2007-05-01 14:15:00,1.83696,1.83699,1.83673,1.83682,25000000.0
2007-05-01 14:16:00,1.83683,1.8371,1.83671,1.83678,26000000.0
2007-05-01 14:17:00,1.83687,1.83687,1.8367,1.8367,32000000.0
2007-05-01 14:18:00,1.83667,1.83672,1.83667,1.83672,27000000.0
2007-05-01 14:19:00,1.83687,1.83718,1.83687,1.83707,35000000.0
2007-05-01 14:20:00,1.83713,1.83737,1.83713,1.83721,32000000.0
2007-05-01 14:21:00,1.83731,1.83752,1.83725,1.83752,39000000.0
2007-05-01 14:22:00,1.83739,1.83778,1.83732,1.83769,22000000.0
2007-05-01 14:23:00,1.83781,1.83792,1.8377,1.83776,40000000.0
2007-05-01 14:24:00,1.83764,1.83764,1.8374,1.83748,10000000.0
2007-05-01 14:25:00,1.83728,1.83769,1.83728,1.83769,35000000.0
2007-05-01 14:26:00,1.8378,1.8378,1.83743,1.83747,18000000.0
2007-05-01 14:27:00,1.83729,1.83741,1.83719,1.83735,28000000.0
2007-05-01 14:28:00,1.83752,1.83774,1.83736,1.83774,21000000.0
2007-05-01 14:29:00,1.83708,1.83776,1.8362,1.83726,16000000.0
2007-05-01 14:30:00,1.83791,1.83791,1.83766,1.83771,25000000.0
2007-05-01 14:31:00,1.8378,1.83814,1.8378,1.83794,26000000.0
2007-05-01 14:32:00,1.83798,1.83818,1.83798,1.83813,32000000.0
2007-05-01 14:33:00,1.83804,1.83804,1.83765,1.83765,20000000.0
2007-05-01 14:34:00,1.83775,1.8379,1.83772,1.83772,25000000.0
2007-05-01 14:35:00,1.83748,1.83811,1.83748,1.83811,23000000.0
2007-05-01 14:36:00,1.83811,1.83811,1.83785,1.83785,11000000.0
2007-05-01 14:37:00,1.83787,1.83807,1.83782,1.83807,41000000.0
2007-05-01 14:38:00,1.83821,1.83829,1.8382,1.83824,54000000.0
2007-05-01 14:39:00,1.83806,1.83806,1.83762,1.83762,36000000.0
2007-05-01 14:40:00,1.83752,1.83762,1.83744,1.8376,36000000.0
2007-05-01 14:41:00,1.83763,1.83763,1.83752,1.83752,41000000.0
2007-05-01 14:42:00,1.8376,1.8379,1.8376,1.83784,19000000.0
2007-05-01 14:43:00,1.83797,1.83813,1.83796,1.83796,20000000.0
2007-05-01 14:44:00,1.83765,1.83778,1.83764,1.83776,25000000.0
2007-05-01 14:45:00,1.83753,1.83753,1.8365,1.8365,33000000.0
2007-05-01 14:46:00,1.83774,1.83779,1.8376,1.83774,11000000.0
2007-05-01 14:47:00,1.83753,1.83784,1.83749,1.83784,7000000.0
2007-05-01 14:48:00,1.83796,1.83806,1.83783,1.83788,21000000.0
2007-05-01 14:49:00,1.83659,1.83811,1.83659,1.83811,32000000.0
2007-05-01 14:50:00,1.83797,1.83815,1.83795,1.83807,33000000.0
2007-05-01 14:51:00,1.8381,1.8381,1.83788,1.83792,37000000.0
2007-05-01 14:52:00,1.83785,1.83785,1.83779,1.83779,17000000.0
2007-05-01 14:53:00,1.83659,1.83739,1.8365,1.8365,22000000.0
2007-05-01 14:54:00,1.83771,1.83771,1.83753,1.83753,17000000.0
2007-05-01 14:55:00,1.83771,1.83771,1.83754,1.83759,7000000.0
2007-05-01 14:56:00,1.83729,1.83752,1.83726,1.83752,21000000.0
2007-05-01 14:57:00,1.83712,1.83712,1.83673,1.83685,12000000.0
2007-05-01 14:58:00,1.83693,1.83715,1.83667,1.83667,31000000.0
2007-05-01 14:59:00,1.83659,1.83667,1.83653,1.83667,20000000.0
2007-05-01 15:00:00,1.83662,1.83662,1.83643,1.83645,32000000.0
2007-05-01 15:01:00,1.8365,1.83661,1.83638,1.83661,14000000.0
2007-05-01 15:02:00,1.8367,1.83726,1.8367,1.83714,26000000.0
2007-05-01 15:03:00,1.83745,1.83761,1.8374,1.83741,30000000.0
2007-05-01 15:04:00,1.83757,1.83764,1.83698,1.83698,29000000.0
2007-05-01 15:05:00,1.83697,1.83724,1.83697,1.83715,28000000.0
2007-05-01 15:06:00,1.83701,1.83747,1.83701,1.83713,16000000.0
2007-05-01 15:07:00,1.83687,1.83687,1.83629,1.83629,26000000.0
2007-05-01 15:08:00,1.83609,1.83642,1.836,1.83642,25000000.0
2007-05-01 15:09:00,1.83627,1.83658,1.83627,1.83651,34000000.0
2007-05-01 15:10:00,1.83609,1.8363,1.836,1.836,36000000.0
2007-05-01 15:11:00,1.83618,1.83678,1.83618,1.83678,27000000.0
2007-05-01 15:12:00,1.83697,1.83736,1.83697,1.83736,26000000.0
2007-05-01 15:13:00,1.83778,1.83778,1.83757,1.83757,41000000.0
2007-05-01 15:14:00,1.83747,1.83783,1.83747,1.83774,30000000.0
2007-05-01 15:15:00,1.8379,1.83813,1.8379,1.83803,21000000.0
2007-05-01 15:16:00,1.83775,1.83819,1.83775,1.83819,9000000.0
2007-05-01 15:17:00,1.83802,1.83802,1.8377,1.8377,26000000.0
2007-05-01 15:18:00,1.83812,1.83829,1.83801,1.83803,10000000.0
2007-05-01 15:19:00,1.83846,1.83854,1.83846,1.83854,16000000.0
2007-05-01 15:20:00,1.83852,1.83852,1.83812,1.83812,20000000.0
2007-05-01 15:21:00,1.83786,1.83787,1.83776,1.83783,12000000.0
2007-05-01 15:22:00,1.83789,1.83802,1.83775,1.83775,22000000.0
2007-05-01 15:23:00,1.83768,1.83777,1.83757,1.83777,36000000.0
2007-05-01 15:24:00,1.83795,1.83795,1.83774,1.83774,8000000.0
2007-05-01 15:25:00,1.83766,1.83775,1.83752,1.83752,14000000.0
2007-05-01 15:26:00,1.83749,1.83765,1.83745,1.83765,40000000.0
2007-05-01 15:27:00,1.83773,1.83773,1.83762,1.83762,32000000.0
2007-05-01 15:28:00,1.8375,1.8375,1.8366,1.8366,55000000.0
2007-05-01 15:29:00,1.83641,1.83647,1.83462,1.83638,47000000.0
2007-05-01 15:30:00,1.83442,1.83627,1.83427,1.83627,71000000.0
2007-05-01 15:31:00,1.83672,1.83712,1.83672,1.83712,58000000.0
2007-05-01 15:32:00,1.83706,1.83706,1.83677,1.83694,25000000.0
2007-05-01 15:33:00,1.83703,1.83703,1.83695,1.83695,32000000.0
2007-05-01 15:34:00,1.83653,1.83653,1.83612,1.83612,22000000.0
2007-05-01 15:35:00,1.83591,1.83591,1.83557,1.83565,30000000.0
2007-05-01 15:36:00,1.83563,1.83569,1.83537,1.83561,23000000.0
2007-05-01 15:37:00,1.83567,1.83576,1.83554,1.83566,24000000.0
2007-05-01 15:38:00,1.83563,1.83563,1.83542,1.83556,61000000.0
2007-05-01 15:39:00,1.83548,1.83549,1.83519,1.8354,40000000.0
2007-05-01 15:40:00,1.83535,1.83546,1.83531,1.83531,37000000.0
2007-05-01 15:41:00,1.8354,1.83559,1.83536,1.83543,43000000.0
2007-05-01 15:42:00,1.83559,1.83559,1.83535,1.83544,41000000.0
2007-05-01 15:43:00,1.83539,1.83544,1.83532,1.83544,30000000.0
2007-05-01 15:44:00,1.83539,1.83544,1.83536,1.83544,29000000.0
2007-05-01 15:45:00,1.83547,1.83547,1.83515,1.83515,36000000.0
2007-05-01 15:46:00,1.8352,1.83537,1.8352,1.83534,24000000.0
2007-05-01 15:47:00,1.83513,1.83542,1.83513,1.83542,31000000.0
2007-05-01 15:48:00,1.83546,1.83551,1.83532,1.83532,33000000.0
2007-05-01 15:49:00,1.83519,1.83521,1.83502,1.83502,25000000.0
2007-05-01 15:50:00,1.83506,1.83518,1.83506,1.83515,11000000.0
2007-05-01 15:51:00,1.83489,1.83494,1.8347,1.83472,37000000.0
2007-05-01 15:52:00,1.83476,1.8354,1.83476,1.8354,23000000.0
2007-05-01 15:53:00,1.83517,1.83517,1.8347,1.8347,15000000.0
2007-05-01 15:54:00,1.83484,1.83502,1.83484,1.83502,26000000.0
2007-05-01 15:55:00,1.83506,1.8352,1.83501,1.83517,33000000.0
2007-05-01 15:56:00,1.83528,1.83528,1.83473,1.83487,36000000.0
2007-05-01 15:57:00,1.83492,1.83492,1.83454,1.83454,34000000.0
2007-05-01 15:58:00,1.83455,1.83463,1.83454,1.8346,24000000.0
2007-05-01 15:59:00,1.83463,1.83463,1.83433,1.83443,23000000.0
2007-05-01 16:00:00,1.83361,1.83381,1.83347,1.83381,51000000.0
2007-05-01 16:01:00,1.83393,1.83435,1.83393,1.83425,31000000.0
2007-05-01 16:02:00,1.83436,1.83436,1.83356,1.83356,29000000.0
2007-05-01 16:03:00,1.8338,1.83381,1.83347,1.83355,51000000.0
2007-05-01 16:04:00,1.8337,1.83401,1.83363,1.8339,38000000.0
2007-05-01 16:05:00,1.83455,1.83455,1.834,1.834,37000000.0
2007-05-01 16:06:00,1.83418,1.83446,1.83415,1.83415,33000000.0
2007-05-01 16:07:00,1.83419,1.83519,1.83419,1.83519,37000000.0
2007-05-01 16:08:00,1.83537,1.83537,1.8349,1.8349,37000000.0
2007-05-01 16:09:00,1.83516,1.83531,1.83516,1.83525,44000000.0
2007-05-01 16:10:00,1.83501,1.83508,1.83479,1.83508,41000000.0
2007-05-01 16:11:00,1.83517,1.83517,1.83436,1.83436,27000000.0
2007-05-01 16:12:00,1.8347,1.83479,1.83465,1.8347,22000000.0
2007-05-01 16:13:00,1.83459,1.8346,1.83431,1.83447,38000000.0
2007-05-01 16:14:00,1.83464,1.83464,1.83437,1.83448,41000000.0
2007-05-01 16:15:00,1.83474,1.83503,1.83468,1.83468,42000000.0
2007-05-01 16:16:00,1.83422,1.83422,1.83388,1.83392,45000000.0
2007-05-01 16:17:00,1.83393,1.83393,1.83352,1.83382,22000000.0
2007-05-01 16:18:00,1.83373,1.83429,1.83365,1.83368,49000000.0
2007-05-01 16:19:00,1.83371,1.83399,1.83371,1.83374,27000000.0
2007-05-01 16:20:00,1.83359,1.83418,1.83359,1.83418,52000000.0
2007-05-01 16:21:00,1.83388,1.83388,1.83347,1.83347,37000000.0
2007-05-01 16:22:00,1.83375,1.83423,1.83366,1.83423,50000000.0
2007-05-01 16:23:00,1.83383,1.83383,1.83291,1.83295,48000000.0
2007-05-01 16:24:00,1.83345,1.83407,1.83345,1.83407,44000000.0
2007-05-01 16:25:00,1.83434,1.83455,1.83434,1.83449,28000000.0
2007-05-01 16:26:00,1.83464,1.83519,1.83464,1.83493,41000000.0
2007-05-01 16:27:00,1.8348,1.83487,1.83457,1.83487,46000000.0
2007-05-01 16:28:00,1.8349,1.83507,1.83485,1.835,34000000.0
2007-05-01 16:29:00,1.83508,1.83518,1.83472,1.83493,24000000.0
2007-05-01 16:30:00,1.83485,1.83504,1.83462,1.83504,43000000.0
2007-05-01 16:31:00,1.83509,1.83516,1.83492,1.83501,36000000.0
2007-05-01 16:32:00,1.83495,1.83506,1.83476,1.83497,34000000.0
2007-05-01 16:33:00,1.83542,1.8355,1.83529,1.83529,41000000.0
2007-05-01 16:34:00,1.83524,1.83525,1.83487,1.83513,29000000.0
2007-05-01 16:35:00,1.83495,1.83495,1.83467,1.83473,53000000.0
2007-05-01 16:36:00,1.83486,1.83533,1.83486,1.83533,43000000.0
2007-05-01 16:37:00,1.83546,1.83549,1.83524,1.83541,56000000.0
2007-05-01 16:38:00,1.83482,1.83528,1.83482,1.83528,34000000.0
2007-05-01 16:39:00,1.83549,1.83555,1.83512,1.83549,43000000.0
2007-05-01 16:40:00,1.83541,1.83542,1.83508,1.83512,63000000.0
2007-05-01 16:41:00,1.83489,1.83507,1.8347,1.83479,44000000.0
2007-05-01 16:42:00,1.83437,1.83443,1.83413,1.83428,57000000.0
2007-05-01 16:43:00,1.83438,1.83444,1.83421,1.83426,20000000.0
2007-05-01 16:44:00,1.83459,1.83492,1.83459,1.83487,34000000.0
2007-05-01 16:45:00,1.8352,1.83537,1.83505,1.83505,41000000.0
2007-05-01 16:46:00,1.83508,1.8357,1.83508,1.8357,59000000.0
2007-05-01 16:47:00,1.83584,1.83601,1.83565,1.83597,55000000.0
2007-05-01 16:48:00,1.83574,1.83587,1.83456,1.83513,46000000.0
2007-05-01 16:49:00,1.83535,1.83551,1.83509,1.83509,35000000.0
2007-05-01 16:50:00,1.83515,1.83536,1.83502,1.83536,45000000.0
2007-05-01 16:51:00,1.83544,1.83544,1.83514,1.83514,30000000.0
2007-05-01 16:52:00,1.83491,1.83499,1.83483,1.83499,30000000.0
2007-05-01 16:53:00,1.83479,1.83487,1.83477,1.83487,19000000.0
2007-05-01 16:54:00,1.83501,1.8351,1.83479,1.8351,18000000.0
2007-05-01 16:55:00,1.83504,1.83504,1.83478,1.83478,40000000.0
2007-05-01 16:56:00,1.83492,1.83492,1.83472,1.83488,37000000.0
2007-05-01 16:57:00,1.83471,1.83471,1.83442,1.83442,17000000.0
2007-05-01 16:58:00,1.83454,1.8351,1.83453,1.83499,45000000.0
2007-05-01 16:59:00,1.83502,1.83515,1.8348,1.83506,39000000.0
2007-05-01 17:00:00,1.83511,1.83541,1.83511,1.83535,47000000.0
2007-05-01 17:01:00,1.83506,1.83506,1.83372,1.83372,26000000.0
2007-05-01 17:02:00,1.83357,1.83401,1.83336,1.83353,33000000.0
2007-05-01 17:03:00,1.83393,1.834,1.83357,1.83383,33000000.0
2007-05-01 17:04:00,1.83399,1.8341,1.8339,1.8341,37000000.0
2007-05-01 17:05:00,1.83404,1.83404,1.83328,1.83328,35000000.0
2007-05-01 17:06:00,1.8337,1.83403,1.83366,1.83394,46000000.0
2007-05-01 17:07:00,1.83398,1.83401,1.83361,1.83391,33000000.0
2007-05-01 17:08:00,1.83409,1.83467,1.83409,1.83467,45000000.0
2007-05-01 17:09:00,1.83496,1.83498,1.83462,1.83484,47000000.0
2007-05-01 17:10:00,1.83454,1.83475,1.83447,1.83475,36000000.0
2007-05-01 17:11:00,1.83459,1.83477,1.83459,1.83474,44000000.0
2007-05-01 17:12:00,1.83474,1.83503,1.83453,1.83453,23000000.0
2007-05-01 17:13:00,1.83478,1.8352,1.83478,1.83503,35000000.0
2007-05-01 17:14:00,1.83503,1.83533,1.83503,1.83507,27000000.0
2007-05-01 17:15:00,1.835,1.83505,1.8349,1.83495,26000000.0
2007-05-01 17:16:00,1.8349,1.83517,1.83481,1.83517,27000000.0
2007-05-01 17:17:00,1.83505,1.8352,1.83505,1.83509,38000000.0
2007-05-01 17:18:00,1.83492,1.83503,1.83484,1.83503,29000000.0
2007-05-01 17:19:00,1.83521,1.83563,1.83513,1.83513,19000000.0
2007-05-01 17:20:00,1.83494,1.83494,1.83466,1.83476,29000000.0
2007-05-01 17:21:00,1.83485,1.83521,1.83485,1.83501,26000000.0
2007-05-01 17:22:00,1.83495,1.83524,1.83495,1.83515,30000000.0
2007-05-01 17:23:00,1.83537,1.83539,1.83515,1.83539,32000000.0
2007-05-01 17:24:00,1.83517,1.83517,1.83474,1.83474,23000000.0
2007-05-01 17:25:00,1.83493,1.83521,1.83469,1.83521,20000000.0
2007-05-01 17:26:00,1.83519,1.83519,1.83498,1.83513,18000000.0
2007-05-01 17:27:00,1.83482,1.83482,1.83458,1.83467,44000000.0
2007-05-01 17:28:00,1.83482,1.83482,1.83452,1.83459,39000000.0
2007-05-01 17:29:00,1.83458,1.83471,1.83454,1.83471,36000000.0
2007-05-01 17:30:00,1.83471,1.83485,1.83471,1.83475,61000000.0
2007-05-01 17:31:00,1.83418,1.83424,1.83401,1.83411,62000000.0
2007-05-01 17:32:00,1.83421,1.83452,1.83421,1.83452,54000000.0
2007-05-01 17:33:00,1.83484,1.83484,1.83462,1.83462,64000000.0
2007-05-01 17:34:00,1.83436,1.83458,1.83431,1.83458,60000000.0
2007-05-01 17:35:00,1.8346,1.83477,1.83454,1.83454,43000000.0
2007-05-01 17:36:00,1.83447,1.83458,1.83427,1.83458,58000000.0
2007-05-01 17:37:00,1.83449,1.83474,1.8344,1.83474,47000000.0
2007-05-01 17:38:00,1.83483,1.83498,1.8347,1.8347,44000000.0
2007-05-01 17:39:00,1.83458,1.83458,1.83428,1.83441,41000000.0
2007-05-01 17:40:00,1.83433,1.83439,1.83402,1.83438,59000000.0
2007-05-01 17:41:00,1.83457,1.83457,1.83418,1.83418,50000000.0
2007-05-01 17:42:00,1.83352,1.83355,1.83327,1.83327,37000000.0
2007-05-01 17:43:00,1.83356,1.83365,1.83353,1.83355,33000000.0
2007-05-01 17:44:00,1.83347,1.83403,1.83347,1.83403,46000000.0
2007-05-01 17:45:00,1.83383,1.83398,1.83383,1.83398,49000000.0
2007-05-01 17:46:00,1.83412,1.83421,1.83408,1.83416,56000000.0
2007-05-01 17:47:00,1.8347,1.83494,1.8347,1.83489,65000000.0
2007-05-01 17:48:00,1.83474,1.83498,1.83447,1.83498,61000000.0
2007-05-01 17:49:00,1.83486,1.835,1.83432,1.83432,72000000.0
2007-05-01 17:50:00,1.83405,1.83405,1.83387,1.8339,53000000.0
2007-05-01 17:51:00,1.83378,1.83409,1.83342,1.83342,54000000.0
2007-05-01 17:52:00,1.83346,1.83357,1.83346,1.83357,51000000.0
2007-05-01 17:53:00,1.83363,1.83371,1.83348,1.83371,42000000.0
2007-05-01 17:54:00,1.83369,1.83369,1.83328,1.83335,32000000.0
2007-05-01 17:55:00,1.83335,1.83361,1.83335,1.83343,32000000.0
2007-05-01 17:56:00,1.83334,1.83347,1.83314,1.83317,47000000.0
2007-05-01 17:57:00,1.83349,1.83355,1.83335,1.83348,34000000.0
2007-05-01 17:58:00,1.83344,1.83349,1.83323,1.83323,44000000.0
2007-05-01 17:59:00,1.83306,1.83318,1.83289,1.83313,39000000.0
2007-05-01 18:00:00,1.83315,1.83325,1.83298,1.83325,32000000.0
2007-05-01 18:01:00,1.83287,1.83298,1.83269,1.83298,52000000.0
2007-05-01 18:02:00,1.83318,1.83343,1.83318,1.83322,30000000.0
2007-05-01 18:03:00,1.83323,1.83325,1.83306,1.83309,38000000.0
2007-05-01 18:04:00,1.83314,1.83343,1.83314,1.83326,38000000.0
2007-05-01 18:05:00,1.83308,1.83313,1.83308,1.83313,36000000.0
2007-05-01 18:06:00,1.83333,1.83336,1.83325,1.83335,32000000.0
2007-05-01 18:07:00,1.83315,1.8333,1.83309,1.83309,38000000.0
2007-05-01 18:08:00,1.83284,1.83302,1.83284,1.83302,56000000.0
2007-05-01 18:09:00,1.83244,1.83244,1.83206,1.8322,34000000.0
2007-05-01 18:10:00,1.83184,1.83184,1.83143,1.83157,26000000.0
2007-05-01 18:11:00,1.83148,1.83154,1.83122,1.83154,34000000.0
2007-05-01 18:12:00,1.83189,1.83252,1.83189,1.83241,24000000.0
2007-05-01 18:13:00,1.83239,1.83239,1.8323,1.83232,30000000.0
2007-05-01 18:14:00,1.83239,1.83249,1.83239,1.83249,22000000.0
2007-05-01 18:15:00,1.83254,1.8327,1.83252,1.8327,21000000.0
2007-05-01 18:16:00,1.83264,1.83281,1.8326,1.83281,66000000.0
2007-05-01 18:17:00,1.83279,1.83279,1.83256,1.83271,60000000.0
2007-05-01 18:18:00,1.83296,1.83296,1.8328,1.83292,33000000.0
2007-05-01 18:19:00,1.83317,1.83362,1.83317,1.83331,46000000.0
2007-05-01 18:20:00,1.83345,1.83347,1.8331,1.83311,61000000.0
2007-05-01 18:21:00,1.833,1.83309,1.83299,1.83309,37000000.0
2007-05-01 18:22:00,1.83333,1.83343,1.8332,1.8332,49000000.0
2007-05-01 18:23:00,1.833,1.8332,1.83291,1.8332,34000000.0
2007-05-01 18:24:00,1.83291,1.83317,1.83291,1.83316,47000000.0
2007-05-01 18:25:00,1.83314,1.83314,1.83293,1.83313,31000000.0
2007-05-01 18:26:00,1.83313,1.83313,1.83292,1.83306,43000000.0
2007-05-01 18:27:00,1.83301,1.83325,1.83301,1.83325,35000000.0
2007-05-01 18:28:00,1.8335,1.8335,1.83334,1.83334,18000000.0
2007-05-01 18:29:00,1.83336,1.83338,1.83324,1.83324,24000000.0
2007-05-01 18:30:00,1.83323,1.83323,1.83299,1.83299,32000000.0
2007-05-01 18:31:00,1.83292,1.83305,1.83291,1.83298,46000000.0
2007-05-01 18:32:00,1.83305,1.83334,1.83297,1.83334,55000000.0
2007-05-01 18:33:00,1.83343,1.8335,1.83339,1.8335,29000000.0
2007-05-01 18:34:00,1.83322,1.83327,1.83319,1.83322,32000000.0
2007-05-01 18:35:00,1.83318,1.83328,1.83301,1.83317,47000000.0
2007-05-01 18:36:00,1.8333,1.83343,1.83323,1.83328,65000000.0
2007-05-01 18:37:00,1.83298,1.83315,1.83297,1.83306,63000000.0
2007-05-01 18:38:00,1.8331,1.83349,1.8331,1.83321,61000000.0
2007-05-01 18:39:00,1.83316,1.83319,1.833,1.83309,37000000.0
2007-05-01 18:40:00,1.83317,1.83317,1.8328,1.83289,52000000.0
2007-05-01 18:41:00,1.83302,1.83308,1.83278,1.83307,68000000.0
2007-05-01 18:42:00,1.83324,1.83341,1.83324,1.8333,40000000.0
2007-05-01 18:43:00,1.83346,1.83348,1.83338,1.83338,39000000.0
2007-05-01 18:44:00,1.83334,1.83334,1.83311,1.83314,33000000.0
2007-05-01 18:45:00,1.83332,1.83338,1.83324,1.83336,57000000.0
2007-05-01 18:46:00,1.83331,1.83353,1.83331,1.83353,61000000.0
2007-05-01 18:47:00,1.83351,1.83355,1.83346,1.83354,41000000.0
2007-05-01 18:48:00,1.83365,1.8337,1.83362,1.8337,26000000.0
2007-05-01 18:49:00,1.83354,1.83368,1.83352,1.83359,31000000.0
2007-05-01 18:50:00,1.83373,1.83391,1.83362,1.83362,37000000.0
2007-05-01 18:51:00,1.83369,1.83369,1.83361,1.83361,17000000.0
2007-05-01 18:52:00,1.83364,1.83364,1.83335,1.83341,33000000.0
2007-05-01 18:53:00,1.83337,1.83352,1.8332,1.83352,31000000.0
2007-05-01 18:54:00,1.83351,1.83352,1.83337,1.83347,11000000.0
2007-05-01 18:55:00,1.83334,1.83345,1.83323,1.83333,22000000.0
2007-05-01 18:56:00,1.83325,1.83353,1.83323,1.83353,16000000.0
2007-05-01 18:57:00,1.83363,1.83375,1.83363,1.83371,15000000.0
2007-05-01 18:58:00,1.8337,1.83374,1.83369,1.83374,19000000.0
2007-05-01 18:59:00,1.83375,1.83388,1.83363,1.83388,26000000.0
2007-05-01 19:00:00,1.83391,1.83391,1.83374,1.83374,12000000.0
2007-05-01 19:01:00,1.83382,1.83394,1.83381,1.83382,18000000.0
2007-05-01 19:02:00,1.83385,1.83411,1.83384,1.83411,23000000.0
2007-05-01 19:03:00,1.83416,1.83458,1.83406,1.83458,21000000.0
2007-05-01 19:04:00,1.83462,1.83489,1.83462,1.83465,55000000.0
2007-05-01 19:05:00,1.83452,1.83452,1.83436,1.83441,42000000.0
2007-05-01 19:06:00,1.8343,1.83463,1.8343,1.8343,63000000.0
2007-05-01 19:07:00,1.83438,1.83472,1.83438,1.83472,39000000.0
2007-05-01 19:08:00,1.83472,1.83472,1.8341,1.83431,32000000.0
2007-05-01 19:09:00,1.83428,1.83438,1.83408,1.83419,56000000.0
2007-05-01 19:10:00,1.83403,1.83447,1.83399,1.83447,27000000.0
2007-05-01 19:11:00,1.83459,1.83471,1.83448,1.83462,36000000.0
2007-05-01 19:12:00,1.83458,1.83458,1.83444,1.83444,25000000.0
2007-05-01 19:13:00,1.83458,1.83459,1.83452,1.83456,23000000.0
2007-05-01 19:14:00,1.83449,1.83456,1.83432,1.83442,37000000.0
2007-05-01 19:15:00,1.83449,1.83454,1.8344,1.83453,17000000.0
2007-05-01 19:16:00,1.83466,1.83467,1.83461,1.83462,23000000.0
2007-05-01 19:17:00,1.83448,1.83448,1.8343,1.8343,17000000.0
2007-05-01 19:18:00,1.8343,1.83436,1.83429,1.83434,30000000.0
2007-05-01 19:19:00,1.83425,1.83462,1.83425,1.83462,36000000.0
2007-05-01 19:20:00,1.83467,1.83475,1.83467,1.83475,23000000.0
2007-05-01 19:21:00,1.83473,1.83473,1.83459,1.8346,21000000.0
2007-05-01 19:22:00,1.83467,1.83477,1.83453,1.83467,25000000.0
2007-05-01 19:23:00,1.83476,1.83482,1.83476,1.83477,12000000.0
2007-05-01 19:24:00,1.83479,1.83483,1.83461,1.83481,39000000.0
2007-05-01 19:25:00,1.83482,1.83486,1.83463,1.83482,49000000.0
2007-05-01 19:26:00,1.83489,1.83489,1.83477,1.83479,48000000.0
2007-05-01 19:27:00,1.83489,1.83492,1.83478,1.83478,51000000.0
2007-05-01 19:28:00,1.83485,1.8349,1.83481,1.8349,40000000.0
2007-05-01 19:29:00,1.83483,1.83483,1.83448,1.83469,28000000.0
2007-05-01 19:30:00,1.83473,1.83473,1.83383,1.83428,32000000.0
2007-05-01 19:31:00,1.8345,1.83452,1.83345,1.83374,28000000.0
2007-05-01 19:32:00,1.83395,1.83429,1.83391,1.83403,31000000.0
2007-05-01 19:33:00,1.83391,1.83471,1.83391,1.83471,14000000.0
2007-05-01 19:34:00,1.83475,1.83487,1.83458,1.83465,49000000.0
2007-05-01 19:35:00,1.83471,1.83487,1.83469,1.83474,28000000.0
2007-05-01 19:36:00,1.83464,1.83528,1.83464,1.83528,16000000.0
2007-05-01 19:37:00,1.83508,1.83527,1.83508,1.83521,26000000.0
2007-05-01 19:38:00,1.83482,1.83505,1.8346,1.83505,8000000.0
2007-05-01 19:39:00,1.83516,1.83516,1.83486,1.8349,13000000.0
2007-05-01 19:40:00,1.83475,1.835,1.83472,1.83485,16000000.0
2007-05-01 19:41:00,1.83504,1.83527,1.83495,1.83527,17000000.0
2007-05-01 19:42:00,1.83527,1.83538,1.83519,1.83519,19000000.0
2007-05-01 19:43:00,1.83519,1.83539,1.83518,1.83518,21000000.0
2007-05-01 19:44:00,1.83459,1.83501,1.83436,1.83436,21000000.0
2007-05-01 19:45:00,1.83513,1.83518,1.83491,1.83503,33000000.0
2007-05-01 19:46:00,1.83498,1.83527,1.83498,1.83511,18000000.0
2007-05-01 19:47:00,1.83518,1.83518,1.83509,1.83514,22000000.0
2007-05-01 19:48:00,1.83521,1.83526,1.83512,1.83521,18000000.0
2007-05-01 19:49:00,1.83521,1.83523,1.83446,1.83523,27000000.0
2007-05-01 19:50:00,1.83536,1.83553,1.83534,1.83553,23000000.0
2007-05-01 19:51:00,1.83479,1.83502,1.83318,1.83488,7000000.0
2007-05-01 19:52:00,1.83531,1.83531,1.83522,1.83524,15000000.0
2007-05-01 19:53:00,1.83522,1.83525,1.83516,1.83524,21000000.0
2007-05-01 19:54:00,1.83518,1.83535,1.83518,1.83533,9000000.0
2007-05-01 19:55:00,1.83524,1.83524,1.83496,1.83518,30000000.0
2007-05-01 19:56:00,1.8352,1.83524,1.83516,1.83519,20000000.0
2007-05-01 19:57:00,1.83516,1.83516,1.83508,1.83508,12000000.0
2007-05-01 19:58:00,1.83511,1.83525,1.83511,1.83525,13000000.0
2007-05-01 19:59:00,1.83527,1.83527,1.83501,1.83501,31000000.0
2007-05-01 20:00:00,1.83492,1.83497,1.83479,1.83479,23000000.0
2007-05-01 20:01:00,1.83486,1.83511,1.83486,1.83511,13000000.0
2007-05-01 20:02:00,1.83511,1.83511,1.83478,1.83506,20000000.0
2007-05-01 20:03:00,1.83482,1.83487,1.8348,1.83482,18000000.0
2007-05-01 20:04:00,1.83508,1.83538,1.83506,1.83533,27000000.0
2007-05-01 20:05:00,1.8353,1.8354,1.83522,1.83533,23000000.0
2007-05-01 20:06:00,1.83539,1.83542,1.83531,1.83539,13000000.0
2007-05-01 20:07:00,1.83545,1.83562,1.83537,1.83537,29000000.0
2007-05-01 20:08:00,1.83543,1.83575,1.83538,1.83538,15000000.0
2007-05-01 20:09:00,1.83538,1.83541,1.83532,1.83532,17000000.0
2007-05-01 20:10:00,1.83524,1.83524,1.83484,1.83509,8000000.0
2007-05-01 20:11:00,1.83494,1.83517,1.83476,1.83517,10000000.0
2007-05-01 20:12:00,1.83506,1.83511,1.83472,1.83504,15000000.0
2007-05-01 20:13:00,1.83539,1.83539,1.83509,1.83519,17000000.0
2007-05-01 20:14:00,1.83508,1.83539,1.83505,1.83539,15000000.0
2007-05-01 20:15:00,1.83541,1.83548,1.83538,1.83548,10000000.0
2007-05-01 20:16:00,1.83542,1.83559,1.83539,1.8355,22000000.0
2007-05-01 20:17:00,1.83535,1.83578,1.83521,1.83561,7000000.0
2007-05-01 20:18:00,1.83588,1.83611,1.83588,1.83603,24000000.0
2007-05-01 20:19:00,1.83634,1.83642,1.8362,1.8362,9000000.0
2007-05-01 20:20:00,1.83614,1.83616,1.8359,1.83592,14000000.0
2007-05-01 20:21:00,1.8359,1.8359,1.83563,1.83575,7000000.0
2007-05-01 20:22:00,1.83575,1.83575,1.83553,1.83562,12000000.0
2007-05-01 20:23:00,1.83537,1.8357,1.83537,1.8357,8000000.0
2007-05-01 20:24:00,1.8357,1.83575,1.83556,1.83567,15000000.0
2007-05-01 20:25:00,1.83565,1.83589,1.83555,1.83555,16000000.0
2007-05-01 20:26:00,1.83585,1.83609,1.83585,1.83606,22000000.0
2007-05-01 20:27:00,1.83603,1.83613,1.83592,1.83592,11000000.0
2007-05-01 20:28:00,1.83591,1.83604,1.83591,1.83598,7000000.0
2007-05-01 20:29:00,1.83563,1.83596,1.83504,1.83504,20000000.0
2007-05-01 20:30:00,1.83577,1.83577,1.83523,1.83568,27000000.0
2007-05-01 20:31:00,1.83593,1.83593,1.83583,1.83583,17000000.0
2007-05-01 20:32:00,1.83577,1.83577,1.83512,1.83551,20000000.0
2007-05-01 20:33:00,1.83591,1.83594,1.83573,1.83582,14000000.0
2007-05-01 20:34:00,1.8359,1.83624,1.8359,1.83624,28000000.0
2007-05-01 20:35:00,1.83627,1.83627,1.83605,1.83605,23000000.0
2007-05-01 20:36:00,1.83619,1.83626,1.83559,1.83559,11000000.0
2007-05-01 20:37:00,1.83552,1.83567,1.83552,1.83555,7000000.0
2007-05-01 20:38:00,1.83554,1.83598,1.83554,1.83598,10000000.0
2007-05-01 20:39:00,1.83584,1.83596,1.83576,1.83576,9000000.0
2007-05-01 20:40:00,1.83549,1.83551,1.83537,1.83538,8000000.0
2007-05-01 20:41:00,1.83545,1.8357,1.83545,1.8357,8000000.0
2007-05-01 20:42:00,1.83565,1.83571,1.83542,1.83542,15000000.0
2007-05-01 20:43:00,1.83546,1.83546,1.83533,1.83533,12000000.0
2007-05-01 20:44:00,1.83535,1.8354,1.83527,1.83529,7000000.0
2007-05-01 20:45:00,1.83519,1.83524,1.83505,1.83524,12000000.0
2007-05-01 20:46:00,1.83531,1.8354,1.83531,1.83538,9000000.0
2007-05-01 20:47:00,1.83528,1.83528,1.83504,1.83504,11000000.0
2007-05-01 20:48:00,1.83472,1.83488,1.83463,1.83486,11000000.0
2007-05-01 20:49:00,1.83509,1.83509,1.83498,1.83499,18000000.0
2007-05-01 20:50:00,1.83496,1.835,1.83488,1.83488,7000000.0
2007-05-01 20:51:00,1.83481,1.83488,1.83478,1.83486,18000000.0
2007-05-01 20:52:00,1.83493,1.83514,1.83493,1.83514,15000000.0
2007-05-01 20:53:00,1.83487,1.8349,1.8348,1.83481,8000000.0
2007-05-01 20:54:00,1.83492,1.83546,1.83492,1.83507,10000000.0
2007-05-01 20:55:00,1.83531,1.83564,1.8353,1.83564,8000000.0
2007-05-01 20:56:00,1.83579,1.83606,1.83579,1.83587,8000000.0
2007-05-01 20:57:00,1.83518,1.83518,1.83485,1.83496,18000000.0
2007-05-01 20:58:00,1.83483,1.83554,1.83483,1.83541,14000000.0
2007-05-01 20:59:00,1.83539,1.83541,1.83526,1.83527,8000000.0
2007-05-01 21:00:00,1.83521,1.83521,1.83484,1.83484,11000000.0
2007-05-01 21:01:00,1.83495,1.8352,1.83495,1.8352,16000000.0
2007-05-01 21:02:00,1.83501,1.83522,1.835,1.83522,8000000.0
2007-05-01 21:03:00,1.8352,1.8354,1.8352,1.8354,13000000.0
2007-05-01 21:04:00,1.83505,1.83537,1.83505,1.83537,8000000.0
2007-05-01 21:05:00,1.83523,1.83523,1.83504,1.83505,11000000.0
2007-05-01 21:06:00,1.83495,1.83503,1.83489,1.83503,8000000.0
2007-05-01 21:07:00,1.8349,1.83492,1.8347,1.8347,7000000.0
2007-05-01 21:08:00,1.83471,1.83488,1.83471,1.83487,11000000.0
2007-05-01 21:09:00,1.83487,1.83487,1.83473,1.83484,9000000.0
2007-05-01 21:10:00,1.83476,1.83476,1.83454,1.83457,8000000.0
2007-05-01 21:11:00,1.83457,1.83485,1.83457,1.83484,8000000.0
2007-05-01 21:12:00,1.83484,1.83484,1.83273,1.83458,10000000.0
2007-05-01 21:14:00,1.8347,1.8347,1.8346,1.83467,7000000.0
2007-05-01 21:15:00,1.83437,1.83449,1.83437,1.83449,11000000.0
2007-05-01 21:16:00,1.83443,1.83443,1.83418,1.83419,9000000.0
2007-05-01 21:17:00,1.83407,1.83444,1.8339,1.83444,7000000.0
2007-05-01 21:18:00,1.83456,1.83474,1.83456,1.83462,7000000.0
2007-05-01 21:19:00,1.83455,1.83456,1.83433,1.83441,8000000.0
2007-05-01 21:20:00,1.83451,1.83452,1.83445,1.83448,12000000.0
2007-05-01 21:21:00,1.83441,1.83454,1.83429,1.83454,8000000.0
2007-05-01 21:22:00,1.8348,1.8348,1.83475,1.8348,7000000.0
2007-05-01 21:23:00,1.83452,1.83461,1.83445,1.83452,10000000.0
2007-05-01 21:24:00,1.83426,1.83449,1.83413,1.83449,11000000.0
2007-05-01 21:25:00,1.8349,1.835,1.8349,1.835,5000000.0
2007-05-01 21:26:00,1.83442,1.83442,1.83418,1.83418,5000000.0
2007-05-01 21:27:00,1.83441,1.83454,1.83426,1.83454,31000000.0
2007-05-01 21:28:00,1.83425,1.83468,1.83411,1.83411,20000000.0
2007-05-01 21:30:00,1.83432,1.83439,1.83432,1.83434,9000000.0
2007-05-01 21:31:00,1.83428,1.83434,1.83424,1.83424,7000000.0
2007-05-01 21:32:00,1.83433,1.83433,1.83421,1.83421,8000000.0
2007-05-01 21:33:00,1.83441,1.83441,1.83416,1.83436,6000000.0
2007-05-01 21:34:00,1.83418,1.83426,1.83415,1.83426,10000000.0
2007-05-01 21:35:00,1.83426,1.83426,1.83412,1.83416,11000000.0
2007-05-01 21:36:00,1.83397,1.83416,1.83394,1.83416,11000000.0
2007-05-01 21:37:00,1.83392,1.83404,1.8338,1.83404,11000000.0
2007-05-01 21:38:00,1.83376,1.83406,1.83376,1.83391,26000000.0
2007-05-01 21:39:00,1.83392,1.83397,1.83382,1.83393,18000000.0
2007-05-01 21:40:00,1.83395,1.83423,1.83394,1.83423,12000000.0
2007-05-01 21:41:00,1.83428,1.83428,1.83396,1.8342,7000000.0
2007-05-01 21:42:00,1.8342,1.8342,1.83395,1.83395,7000000.0
2007-05-01 21:43:00,1.83374,1.83383,1.83372,1.83373,11000000.0
2007-05-01 21:44:00,1.83373,1.83378,1.83362,1.83378,18000000.0
2007-05-01 21:46:00,1.83402,1.8341,1.83402,1.8341,15000000.0
2007-05-01 21:47:00,1.8337,1.8337,1.83346,1.83353,10000000.0
2007-05-01 21:48:00,1.83364,1.83378,1.83364,1.83378,7000000.0
2007-05-01 21:49:00,1.83381,1.83398,1.83379,1.83385,8000000.0
2007-05-01 21:50:00,1.83397,1.834,1.83392,1.83393,10000000.0
2007-05-01 21:51:00,1.83396,1.83402,1.83386,1.83389,8000000.0
2007-05-01 21:52:00,1.83405,1.83405,1.83381,1.83381,7000000.0
2007-05-01 21:53:00,1.83374,1.83405,1.83374,1.83387,8000000.0
2007-05-01 21:54:00,1.83425,1.8343,1.83425,1.83426,9000000.0
2007-05-01 21:55:00,1.83431,1.83432,1.83421,1.83429,11000000.0
2007-05-01 21:56:00,1.83429,1.83435,1.83427,1.83435,6000000.0
2007-05-01 21:57:00,1.83387,1.8343,1.8337,1.8343,13000000.0
2007-05-01 21:58:00,1.8344,1.83441,1.83427,1.83429,6000000.0
2007-05-01 21:59:00,1.83429,1.83457,1.83426,1.83434,25000000.0
2007-05-01 22:00:00,1.83451,1.83454,1.83422,1.83422,12000000.0
2007-05-01 22:01:00,1.83412,1.83412,1.83379,1.83384,6000000.0
2007-05-01 22:02:00,1.83374,1.83388,1.83374,1.83388,11000000.0
2007-05-01 22:03:00,1.83403,1.83404,1.83393,1.83398,9000000.0
2007-05-01 22:04:00,1.83405,1.8341,1.83386,1.83386,11000000.0
2007-05-01 22:05:00,1.834,1.83402,1.83393,1.83398,5000000.0
2007-05-01 22:06:00,1.83383,1.83406,1.83374,1.83406,8000000.0
2007-05-01 22:07:00,1.83401,1.83401,1.83387,1.834,15000000.0
2007-05-01 22:08:00,1.8339,1.83391,1.83374,1.83374,6000000.0
2007-05-01 22:09:00,1.83352,1.83368,1.83339,1.83339,13000000.0
2007-05-01 22:10:00,1.83335,1.83342,1.83334,1.83342,5000000.0
2007-05-01 22:11:00,1.83346,1.83355,1.83344,1.83353,8000000.0
2007-05-01 22:12:00,1.83335,1.83343,1.83334,1.83342,15000000.0
2007-05-01 22:13:00,1.83328,1.83328,1.83238,1.83238,10000000.0
2007-05-01 22:14:00,1.8324,1.83322,1.8324,1.83322,13000000.0
2007-05-01 22:15:00,1.83333,1.83352,1.83333,1.83352,9000000.0
2007-05-01 22:16:00,1.83324,1.83348,1.83316,1.83348,8000000.0
2007-05-01 22:17:00,1.83341,1.83341,1.83296,1.83296,16000000.0
2007-05-01 22:18:00,1.83249,1.83321,1.83231,1.83321,11000000.0
2007-05-01 22:19:00,1.83274,1.83283,1.83272,1.83274,9000000.0
2007-05-01 22:20:00,1.83264,1.83315,1.83261,1.83294,7000000.0
2007-05-01 22:21:00,1.83287,1.83299,1.83287,1.83299,11000000.0
2007-05-01 22:22:00,1.83308,1.83314,1.83302,1.8331,8000000.0
2007-05-01 22:23:00,1.83291,1.83293,1.83289,1.83289,15000000.0
2007-05-01 22:24:00,1.83285,1.83306,1.83285,1.83286,10000000.0
2007-05-01 22:26:00,1.83311,1.83392,1.83311,1.83392,10000000.0
2007-05-01 22:27:00,1.83341,1.83341,1.8332,1.83324,10000000.0
2007-05-01 22:28:00,1.83303,1.83318,1.83303,1.83318,8000000.0
2007-05-01 22:29:00,1.83318,1.83333,1.83318,1.83332,7000000.0
2007-05-01 22:30:00,1.8335,1.8335,1.83345,1.83345,5000000.0
2007-05-01 22:31:00,1.83319,1.83319,1.83311,1.83311,22000000.0
2007-05-01 22:32:00,1.83333,1.83341,1.83322,1.83334,7000000.0
2007-05-01 22:33:00,1.83343,1.83353,1.83343,1.83353,3000000.0
2007-05-01 22:34:00,1.83376,1.83397,1.83365,1.83397,47000000.0
2007-05-01 22:35:00,1.83417,1.83437,1.83405,1.8343,8000000.0
2007-05-01 22:36:00,1.83413,1.83426,1.83413,1.83419,7000000.0
2007-05-01 22:37:00,1.83419,1.83424,1.83416,1.8342,28000000.0
2007-05-01 22:38:00,1.83413,1.83429,1.83409,1.83429,10000000.0
2007-05-01 22:39:00,1.83411,1.83416,1.83406,1.83406,11000000.0
2007-05-01 22:40:00,1.83411,1.83446,1.83411,1.83446,9000000.0
2007-05-01 22:41:00,1.83427,1.83447,1.83425,1.83434,16000000.0
2007-05-01 22:42:00,1.8343,1.83434,1.83415,1.83424,9000000.0
2007-05-01 22:43:00,1.8348,1.8348,1.8348,1.8348,8000000.0
2007-05-01 22:44:00,1.83427,1.83437,1.83427,1.83435,8000000.0
2007-05-01 22:45:00,1.83423,1.83423,1.83406,1.83406,12000000.0
2007-05-01 22:46:00,1.83425,1.835,1.83425,1.83491,9000000.0
2007-05-01 22:47:00,1.83496,1.83508,1.83496,1.83508,16000000.0
2007-05-01 22:48:00,1.83465,1.83489,1.83461,1.83486,11000000.0
2007-05-01 22:50:00,1.83483,1.83483,1.83474,1.83475,16000000.0
2007-05-01 22:51:00,1.83491,1.83503,1.83489,1.83496,7000000.0
2007-05-01 22:52:00,1.83512,1.83527,1.83512,1.83527,5000000.0
2007-05-01 22:53:00,1.83567,1.83572,1.83561,1.83572,8000000.0
2007-05-01 22:54:00,1.83554,1.83568,1.835,1.83568,7000000.0
2007-05-01 22:55:00,1.83601,1.83601,1.83569,1.83572,8000000.0
2007-05-01 22:56:00,1.83556,1.8358,1.83541,1.8358,8000000.0
2007-05-01 22:57:00,1.83559,1.83574,1.83558,1.83574,7000000.0
2007-05-01 22:58:00,1.83575,1.83575,1.8355,1.83554,7000000.0
2007-05-01 22:59:00,1.83545,1.83545,1.83536,1.83538,9000000.0
2007-05-01 23:00:00,1.83523,1.83542,1.83507,1.83542,12000000.0
2007-05-01 23:01:00,1.83551,1.83574,1.83551,1.83566,9000000.0
2007-05-01 23:02:00,1.83575,1.83576,1.83563,1.83565,7000000.0
2007-05-01 23:03:00,1.83546,1.83565,1.83546,1.83565,12000000.0
2007-05-01 23:04:00,1.83567,1.83588,1.83567,1.8358,9000000.0
2007-05-01 23:05:00,1.83585,1.83585,1.83575,1.83575,11000000.0
2007-05-01 23:06:00,1.83592,1.83592,1.83559,1.83561,6000000.0
2007-05-01 23:07:00,1.83573,1.83588,1.83573,1.83588,8000000.0
2007-05-01 23:08:00,1.8358,1.83583,1.83576,1.83578,15000000.0
2007-05-01 23:09:00,1.83563,1.83563,1.83553,1.8356,7000000.0
2007-05-01 23:10:00,1.83605,1.83605,1.83595,1.83595,8000000.0
2007-05-01 23:11:00,1.83596,1.83612,1.83578,1.83578,8000000.0
2007-05-01 23:12:00,1.8359,1.83609,1.83584,1.83608,8000000.0
2007-05-01 23:13:00,1.83611,1.83611,1.83594,1.83605,7000000.0
2007-05-01 23:14:00,1.83612,1.8363,1.83606,1.83617,9000000.0
2007-05-01 23:15:00,1.83594,1.83594,1.83568,1.83568,8000000.0
2007-05-01 23:16:00,1.83569,1.83585,1.83562,1.83585,7000000.0
2007-05-01 23:18:00,1.83603,1.83608,1.83572,1.83608,7000000.0
2007-05-01 23:19:00,1.83574,1.83574,1.83519,1.83531,9000000.0
2007-05-01 23:20:00,1.83511,1.83531,1.83504,1.83522,9000000.0
2007-05-01 23:21:00,1.83542,1.83565,1.83538,1.83565,5000000.0
2007-05-01 23:22:00,1.83544,1.83546,1.83488,1.83488,7000000.0
2007-05-01 23:23:00,1.835,1.83564,1.835,1.83562,7000000.0
2007-05-01 23:24:00,1.83563,1.83572,1.83545,1.83562,9000000.0
2007-05-01 23:25:00,1.83569,1.83571,1.83561,1.83562,10000000.0
2007-05-01 23:26:00,1.8356,1.83571,1.83559,1.83571,5000000.0
2007-05-01 23:27:00,1.83573,1.83573,1.83559,1.83571,8000000.0
2007-05-01 23:28:00,1.83565,1.83566,1.8356,1.83562,7000000.0
2007-05-01 23:29:00,1.83547,1.83547,1.83523,1.83523,25000000.0
2007-05-01 23:30:00,1.83531,1.83564,1.83531,1.83554,7000000.0
2007-05-01 23:31:00,1.83535,1.83548,1.83535,1.83538,14000000.0
2007-05-01 23:32:00,1.83537,1.83542,1.83505,1.83521,9000000.0
2007-05-01 23:33:00,1.83535,1.83539,1.83528,1.83528,5000000.0
2007-05-01 23:34:00,1.83546,1.83546,1.83539,1.83539,6000000.0
2007-05-01 23:35:00,1.83522,1.83522,1.83499,1.83513,12000000.0
2007-05-01 23:36:00,1.83537,1.83575,1.83524,1.83575,9000000.0
2007-05-01 23:37:00,1.83559,1.83569,1.8355,1.8355,8000000.0
2007-05-01 23:38:00,1.83508,1.83524,1.83507,1.83524,8000000.0
2007-05-01 23:39:00,1.83506,1.8352,1.83494,1.83511,11000000.0
2007-05-01 23:40:00,1.8353,1.83543,1.83511,1.83515,21000000.0
2007-05-01 23:41:00,1.83539,1.83539,1.835,1.83505,8000000.0
2007-05-01 23:42:00,1.83482,1.83485,1.83477,1.8348,19000000.0
2007-05-01 23:43:00,1.83488,1.83496,1.83484,1.83496,7000000.0
2007-05-01 23:44:00,1.83471,1.83471,1.8343,1.8343,8000000.0
2007-05-01 23:45:00,1.83439,1.83439,1.83427,1.83429,3000000.0
2007-05-01 23:46:00,1.8343,1.83442,1.8343,1.83442,8000000.0
2007-05-01 23:47:00,1.83482,1.83486,1.83472,1.83485,7000000.0
2007-05-01 23:48:00,1.8346,1.83474,1.8346,1.83473,8000000.0
2007-05-01 23:49:00,1.83484,1.83489,1.83475,1.83476,8000000.0
2007-05-01 23:50:00,1.83469,1.83486,1.83463,1.83463,8000000.0
2007-05-01 23:51:00,1.83487,1.83497,1.83484,1.83486,7000000.0
2007-05-01 23:52:00,1.83485,1.83488,1.83485,1.83485,7000000.0
2007-05-01 23:53:00,1.83487,1.83516,1.83487,1.83495,10000000.0
2007-05-01 23:54:00,1.83496,1.83561,1.83496,1.83528,7000000.0
2007-05-01 23:55:00,1.83547,1.83547,1.83533,1.83541,9000000.0
2007-05-01 23:56:00,1.83525,1.83549,1.83511,1.83527,12000000.0
2007-05-01 23:57:00,1.8356,1.8356,1.83557,1.8356,6000000.0
2007-05-01 23:58:00,1.83548,1.83553,1.8352,1.83526,8000000.0
2007-05-01 23:59:00,1.83576,1.83576,1.83539,1.83539,7000000.0
2007-05-02 00:00:00,1.83545,1.83559,1.8354,1.83557,7000000.0
2007-05-02 00:01:00,1.83578,1.83586,1.83572,1.83582,8000000.0
2007-05-02 00:02:00,1.83553,1.83553,1.83508,1.83516,9000000.0
2007-05-02 00:03:00,1.83566,1.83591,1.83566,1.83591,5000000.0
2007-05-02 00:04:00,1.83569,1.83573,1.83551,1.83551,10000000.0
2007-05-02 00:05:00,1.83497,1.83563,1.83497,1.8351,9000000.0
2007-05-02 00:06:00,1.83581,1.83581,1.83568,1.83573,8000000.0
2007-05-02 00:07:00,1.83589,1.836,1.83575,1.836,9000000.0
2007-05-02 00:08:00,1.83566,1.83566,1.83507,1.83507,8000000.0
2007-05-02 00:09:00,1.835,1.83536,1.835,1.8352,9000000.0
2007-05-02 00:10:00,1.83511,1.83528,1.83511,1.83524,23000000.0
2007-05-02 00:11:00,1.83472,1.8348,1.83463,1.83478,11000000.0
2007-05-02 00:12:00,1.83537,1.8354,1.83518,1.8352,9000000.0
2007-05-02 00:13:00,1.8358,1.8359,1.8358,1.8359,7000000.0
2007-05-02 00:14:00,1.83536,1.83551,1.83536,1.83545,7000000.0
2007-05-02 00:15:00,1.83528,1.83529,1.83492,1.83529,6000000.0
2007-05-02 00:16:00,1.83509,1.83511,1.83498,1.8351,9000000.0
2007-05-02 00:17:00,1.83518,1.83537,1.83517,1.83537,7000000.0
2007-05-02 00:18:00,1.83531,1.83551,1.83531,1.83548,8000000.0
2007-05-02 00:19:00,1.8357,1.8357,1.83554,1.83568,11000000.0
2007-05-02 00:20:00,1.83564,1.83564,1.83546,1.83547,9000000.0
2007-05-02 00:22:00,1.83535,1.83548,1.83532,1.83532,8000000.0
2007-05-02 00:23:00,1.83488,1.83542,1.83488,1.83542,7000000.0
2007-05-02 00:24:00,1.8356,1.8356,1.83494,1.83526,8000000.0
2007-05-02 00:25:00,1.83522,1.83522,1.83499,1.83499,11000000.0
2007-05-02 00:26:00,1.83519,1.8353,1.83494,1.8353,7000000.0
2007-05-02 00:27:00,1.83532,1.83591,1.83532,1.83591,10000000.0
2007-05-02 00:28:00,1.83602,1.83623,1.83598,1.83598,8000000.0
2007-05-02 00:29:00,1.83613,1.83615,1.836,1.836,6000000.0
2007-05-02 00:30:00,1.83597,1.83601,1.83579,1.83585,7000000.0
2007-05-02 00:31:00,1.8358,1.8358,1.83575,1.8358,7000000.0
2007-05-02 00:32:00,1.83578,1.83594,1.8357,1.83594,7000000.0
2007-05-02 00:33:00,1.83601,1.83611,1.83591,1.83611,4000000.0
2007-05-02 00:34:00,1.83616,1.83616,1.83592,1.83596,23000000.0
2007-05-02 00:35:00,1.83648,1.83674,1.83648,1.83668,7000000.0
2007-05-02 00:36:00,1.83679,1.83679,1.83652,1.8366,5000000.0
2007-05-02 00:37:00,1.83659,1.83671,1.83655,1.83665,6000000.0
2007-05-02 00:38:00,1.83659,1.83659,1.83637,1.83637,7000000.0
2007-05-02 00:40:00,1.83622,1.83655,1.83622,1.83655,7000000.0
2007-05-02 00:41:00,1.83608,1.83626,1.83587,1.83626,8000000.0
2007-05-02 00:42:00,1.83649,1.83658,1.83633,1.83658,8000000.0
2007-05-02 00:43:00,1.83638,1.83723,1.83638,1.83723,7000000.0
2007-05-02 00:44:00,1.83723,1.83723,1.83651,1.83687,11000000.0
2007-05-02 00:45:00,1.83737,1.83744,1.83733,1.83739,7000000.0
2007-05-02 00:46:00,1.83729,1.83729,1.83681,1.83681,10000000.0
2007-05-02 00:47:00,1.83658,1.83688,1.83658,1.83668,7000000.0
2007-05-02 00:48:00,1.83666,1.837,1.83666,1.837,8000000.0
2007-05-02 00:50:00,1.83695,1.83703,1.83691,1.83691,10000000.0
2007-05-02 00:51:00,1.83682,1.83692,1.83671,1.83671,8000000.0
2007-05-02 00:52:00,1.83675,1.83683,1.83663,1.83663,7000000.0
2007-05-02 00:53:00,1.8367,1.83678,1.83658,1.83669,11000000.0
2007-05-02 00:54:00,1.83665,1.8367,1.83653,1.83667,10000000.0
2007-05-02 00:55:00,1.83667,1.83671,1.83651,1.83657,7000000.0
2007-05-02 00:56:00,1.8366,1.8366,1.83641,1.83654,11000000.0
2007-05-02 00:57:00,1.83598,1.836,1.83585,1.83585,8000000.0
2007-05-02 00:58:00,1.8366,1.8366,1.83609,1.83609,10000000.0
2007-05-02 00:59:00,1.83584,1.83604,1.83584,1.83594,7000000.0
2007-05-02 01:00:00,1.83621,1.83642,1.8362,1.83623,19000000.0
2007-05-02 01:01:00,1.83612,1.83633,1.83604,1.83626,12000000.0
2007-05-02 01:02:00,1.83645,1.83713,1.83645,1.83686,8000000.0
2007-05-02 01:03:00,1.83691,1.83691,1.8366,1.83664,7000000.0
2007-05-02 01:04:00,1.83664,1.83693,1.83664,1.83664,8000000.0
2007-05-02 01:05:00,1.8367,1.83684,1.8367,1.83684,7000000.0
2007-05-02 01:06:00,1.837,1.83706,1.83691,1.83699,8000000.0
2007-05-02 01:07:00,1.83677,1.83691,1.83676,1.83688,11000000.0
2007-05-02 01:08:00,1.83688,1.83688,1.83657,1.83677,10000000.0
2007-05-02 01:09:00,1.8368,1.8368,1.83665,1.83671,8000000.0
2007-05-02 01:10:00,1.83675,1.83689,1.8366,1.83688,10000000.0
2007-05-02 01:11:00,1.83619,1.8362,1.836,1.83606,11000000.0
2007-05-02 01:12:00,1.83689,1.8369,1.83684,1.83685,8000000.0
2007-05-02 01:13:00,1.83685,1.83685,1.83664,1.83664,8000000.0
2007-05-02 01:14:00,1.8365,1.83659,1.83644,1.83654,10000000.0
2007-05-02 01:15:00,1.83649,1.83664,1.83646,1.83659,10000000.0
2007-05-02 01:16:00,1.83691,1.83699,1.83687,1.83688,8000000.0
2007-05-02 01:17:00,1.8369,1.83696,1.83665,1.83665,11000000.0
2007-05-02 01:18:00,1.83687,1.83692,1.83668,1.83684,10000000.0
2007-05-02 01:19:00,1.83707,1.83707,1.83686,1.83686,11000000.0
2007-05-02 01:20:00,1.83679,1.83738,1.83679,1.83738,13000000.0
2007-05-02 01:21:00,1.83753,1.83769,1.83753,1.83769,7000000.0
2007-05-02 01:22:00,1.83771,1.83792,1.83771,1.83792,7000000.0
2007-05-02 01:23:00,1.83796,1.83796,1.83749,1.83749,8000000.0
2007-05-02 01:24:00,1.8374,1.83751,1.83724,1.83724,7000000.0
2007-05-02 01:25:00,1.83713,1.83713,1.83603,1.83603,6000000.0
2007-05-02 01:26:00,1.83603,1.83646,1.83603,1.83646,14000000.0
2007-05-02 01:27:00,1.83568,1.83568,1.83561,1.83561,15000000.0
2007-05-02 01:28:00,1.83633,1.83633,1.83588,1.83606,9000000.0
2007-05-02 01:29:00,1.83639,1.83687,1.83639,1.83687,4000000.0
2007-05-02 01:30:00,1.83716,1.83716,1.83668,1.83679,10000000.0
2007-05-02 01:31:00,1.83668,1.83707,1.8366,1.83678,7000000.0
2007-05-02 01:32:00,1.83664,1.83664,1.83632,1.83632,18000000.0
2007-05-02 01:33:00,1.83642,1.8365,1.83614,1.83616,7000000.0
2007-05-02 01:34:00,1.83618,1.83634,1.83618,1.83634,16000000.0
2007-05-02 01:35:00,1.83622,1.83622,1.83555,1.83555,8000000.0
2007-05-02 01:36:00,1.8355,1.83629,1.8355,1.83629,9000000.0
2007-05-02 01:37:00,1.83628,1.83653,1.83615,1.83653,7000000.0
2007-05-02 01:38:00,1.83656,1.83657,1.83636,1.83636,12000000.0
2007-05-02 01:39:00,1.83661,1.83661,1.83622,1.83627,12000000.0
2007-05-02 01:40:00,1.83614,1.83614,1.8359,1.8359,7000000.0
2007-05-02 01:41:00,1.83592,1.836,1.83592,1.836,11000000.0
2007-05-02 01:42:00,1.8358,1.8358,1.83544,1.83544,7000000.0
2007-05-02 01:43:00,1.83548,1.83585,1.83519,1.83585,8000000.0
2007-05-02 01:44:00,1.83611,1.83648,1.83611,1.83648,7000000.0
2007-05-02 01:45:00,1.83632,1.83664,1.83628,1.83664,7000000.0
2007-05-02 01:46:00,1.83666,1.83666,1.83649,1.83657,7000000.0
2007-05-02 01:47:00,1.83642,1.8366,1.83642,1.8365,14000000.0
2007-05-02 01:48:00,1.83665,1.83676,1.83661,1.83673,7000000.0
2007-05-02 01:49:00,1.83669,1.83669,1.83647,1.83652,8000000.0
2007-05-02 01:50:00,1.83661,1.83671,1.83661,1.83665,10000000.0
2007-05-02 01:51:00,1.83664,1.83718,1.83664,1.83718,16000000.0
2007-05-02 01:52:00,1.83718,1.83758,1.83718,1.83755,13000000.0
2007-05-02 01:53:00,1.83772,1.83777,1.83747,1.83747,7000000.0
2007-05-02 01:54:00,1.83757,1.83765,1.83736,1.83765,9000000.0
2007-05-02 01:55:00,1.8374,1.83769,1.83726,1.83741,7000000.0
2007-05-02 01:56:00,1.83811,1.83811,1.83782,1.83782,17000000.0
2007-05-02 01:57:00,1.83778,1.83801,1.83778,1.83798,13000000.0
2007-05-02 01:58:00,1.83822,1.83822,1.83801,1.83803,10000000.0
2007-05-02 01:59:00,1.83831,1.83836,1.83826,1.83829,7000000.0
2007-05-02 02:00:00,1.83823,1.83824,1.83803,1.83808,10000000.0
2007-05-02 02:01:00,1.83787,1.83787,1.83746,1.83771,8000000.0
2007-05-02 02:02:00,1.83736,1.83736,1.8369,1.837,5000000.0
2007-05-02 02:03:00,1.83695,1.83711,1.83519,1.83704,10000000.0
2007-05-02 02:04:00,1.83721,1.83745,1.83694,1.83703,8000000.0
2007-05-02 02:05:00,1.83692,1.83706,1.83682,1.83706,10000000.0
2007-05-02 02:06:00,1.837,1.83746,1.837,1.83746,10000000.0
2007-05-02 02:07:00,1.83761,1.83777,1.83759,1.83771,8000000.0
2007-05-02 02:08:00,1.83774,1.83774,1.8375,1.83758,8000000.0
2007-05-02 02:09:00,1.83739,1.83766,1.83739,1.83762,7000000.0
2007-05-02 02:10:00,1.83748,1.83775,1.83742,1.83742,9000000.0
2007-05-02 02:11:00,1.83801,1.83828,1.8379,1.83828,8000000.0
2007-05-02 02:12:00,1.8383,1.83852,1.83826,1.83852,8000000.0
2007-05-02 02:13:00,1.83853,1.83853,1.8383,1.8383,7000000.0
2007-05-02 02:14:00,1.83747,1.83802,1.83712,1.83712,9000000.0
2007-05-02 02:15:00,1.83828,1.83842,1.83813,1.8382,8000000.0
2007-05-02 02:16:00,1.83821,1.8383,1.83818,1.83823,8000000.0
2007-05-02 02:17:00,1.83833,1.83844,1.83833,1.83837,6000000.0
2007-05-02 02:18:00,1.83785,1.83823,1.83785,1.83823,7000000.0
2007-05-02 02:19:00,1.83825,1.83825,1.83767,1.83793,11000000.0
2007-05-02 02:20:00,1.83791,1.83803,1.83791,1.838,6000000.0
2007-05-02 02:21:00,1.83754,1.83754,1.83714,1.83714,7000000.0
2007-05-02 02:22:00,1.83726,1.83756,1.83726,1.8375,8000000.0
2007-05-02 02:23:00,1.83751,1.83751,1.83713,1.83713,10000000.0
2007-05-02 02:24:00,1.83655,1.83682,1.83638,1.83682,11000000.0
2007-05-02 02:25:00,1.83623,1.83623,1.83557,1.83557,11000000.0
2007-05-02 02:26:00,1.83659,1.83659,1.83649,1.83659,8000000.0
2007-05-02 02:27:00,1.83685,1.8369,1.83673,1.83678,9000000.0
2007-05-02 02:28:00,1.83671,1.83749,1.8367,1.83749,10000000.0
2007-05-02 02:29:00,1.83734,1.83734,1.83687,1.83712,7000000.0
2007-05-02 02:30:00,1.83692,1.83703,1.83692,1.83694,5000000.0
2007-05-02 02:31:00,1.83721,1.83735,1.83721,1.83733,8000000.0
2007-05-02 02:32:00,1.8373,1.8373,1.83677,1.83677,8000000.0
2007-05-02 02:33:00,1.83653,1.83683,1.83653,1.8367,8000000.0
2007-05-02 02:34:00,1.83707,1.83725,1.83702,1.83708,7000000.0
2007-05-02 02:35:00,1.83653,1.83667,1.83644,1.83663,11000000.0
2007-05-02 02:36:00,1.83675,1.83712,1.83675,1.83692,7000000.0
2007-05-02 02:37:00,1.83712,1.83712,1.83692,1.83702,7000000.0
2007-05-02 02:38:00,1.83686,1.83722,1.83686,1.83711,7000000.0
2007-05-02 02:39:00,1.83716,1.83738,1.83716,1.83733,8000000.0
2007-05-02 02:40:00,1.83758,1.83759,1.83716,1.83716,7000000.0
2007-05-02 02:41:00,1.83717,1.83717,1.83702,1.83712,8000000.0
2007-05-02 02:42:00,1.83726,1.83748,1.83726,1.83737,6000000.0
2007-05-02 02:43:00,1.8374,1.83748,1.83733,1.8374,9000000.0
2007-05-02 02:44:00,1.83729,1.83737,1.83683,1.83683,5000000.0
2007-05-02 02:45:00,1.83735,1.83735,1.83707,1.83724,8000000.0
2007-05-02 02:46:00,1.83694,1.83743,1.83694,1.83743,8000000.0
2007-05-02 02:47:00,1.83751,1.83766,1.83748,1.83766,9000000.0
2007-05-02 02:48:00,1.83771,1.83773,1.83765,1.83773,8000000.0
2007-05-02 02:49:00,1.83736,1.83744,1.83722,1.83744,11000000.0
2007-05-02 02:50:00,1.83753,1.83756,1.83741,1.83755,7000000.0
2007-05-02 02:51:00,1.83755,1.83755,1.83727,1.83741,8000000.0
2007-05-02 02:52:00,1.83747,1.83756,1.83725,1.83755,6000000.0
2007-05-02 02:53:00,1.83703,1.83761,1.83703,1.83761,8000000.0
2007-05-02 02:54:00,1.83751,1.83771,1.83751,1.83768,8000000.0
2007-05-02 02:55:00,1.8376,1.8376,1.83742,1.83753,8000000.0
2007-05-02 02:56:00,1.83767,1.83767,1.83749,1.83749,7000000.0
2007-05-02 02:57:00,1.8374,1.8374,1.83715,1.83735,8000000.0
2007-05-02 02:58:00,1.83732,1.8378,1.83725,1.8378,9000000.0
2007-05-02 02:59:00,1.83791,1.83821,1.83791,1.83821,9000000.0
2007-05-02 03:00:00,1.83815,1.83842,1.83815,1.83831,6000000.0
2007-05-02 03:01:00,1.8384,1.83915,1.8384,1.83905,8000000.0
2007-05-02 03:02:00,1.839,1.83917,1.83893,1.83908,8000000.0
2007-05-02 03:03:00,1.83901,1.83928,1.83901,1.83926,7000000.0
2007-05-02 03:04:00,1.83959,1.83978,1.83927,1.83969,7000000.0
2007-05-02 03:05:00,1.83962,1.8399,1.83962,1.8399,8000000.0
2007-05-02 03:06:00,1.83925,1.83925,1.83875,1.83886,8000000.0
2007-05-02 03:07:00,1.839,1.839,1.83828,1.83828,8000000.0
2007-05-02 03:08:00,1.83738,1.83802,1.83728,1.83802,8000000.0
2007-05-02 03:09:00,1.83803,1.83861,1.83803,1.83861,8000000.0
2007-05-02 03:10:00,1.83887,1.83921,1.83887,1.83913,7000000.0
2007-05-02 03:11:00,1.83935,1.83948,1.83931,1.83944,10000000.0
2007-05-02 03:12:00,1.83918,1.83955,1.83918,1.83955,7000000.0
2007-05-02 03:13:00,1.84012,1.8403,1.84012,1.84013,11000000.0
2007-05-02 03:14:00,1.84035,1.84148,1.84035,1.84103,11000000.0
2007-05-02 03:15:00,1.84089,1.84089,1.84039,1.84039,7000000.0
2007-05-02 03:16:00,1.84025,1.84054,1.84021,1.84023,7000000.0
2007-05-02 03:17:00,1.83991,1.84018,1.83965,1.84017,11000000.0
2007-05-02 03:18:00,1.8401,1.84076,1.8401,1.84076,10000000.0
2007-05-02 03:19:00,1.84072,1.84072,1.84043,1.84062,7000000.0
2007-05-02 03:20:00,1.84065,1.84095,1.84063,1.84094,7000000.0
2007-05-02 03:21:00,1.84111,1.84111,1.84058,1.84078,7000000.0
2007-05-02 03:22:00,1.84075,1.84075,1.84001,1.84001,7000000.0
2007-05-02 03:23:00,1.84006,1.84014,1.83999,1.84005,7000000.0
2007-05-02 03:24:00,1.84001,1.84017,1.83816,1.84017,8000000.0
2007-05-02 03:25:00,1.83991,1.83991,1.83969,1.83979,8000000.0
2007-05-02 03:26:00,1.83983,1.83993,1.83974,1.83992,7000000.0
2007-05-02 03:27:00,1.83998,1.84019,1.83981,1.83981,8000000.0
2007-05-02 03:28:00,1.83998,1.84018,1.83998,1.84,10000000.0
2007-05-02 03:29:00,1.83989,1.83998,1.83958,1.83998,11000000.0
2007-05-02 03:30:00,1.83998,1.84089,1.83998,1.84089,5000000.0
2007-05-02 03:31:00,1.84124,1.84144,1.84116,1.84144,9000000.0
2007-05-02 03:32:00,1.84122,1.84122,1.84088,1.84088,2000000.0
2007-05-02 03:33:00,1.84062,1.84068,1.84048,1.84048,7000000.0
2007-05-02 03:34:00,1.84061,1.84073,1.8406,1.84065,8000000.0
2007-05-02 03:35:00,1.84037,1.84071,1.84037,1.84071,10000000.0
2007-05-02 03:36:00,1.84089,1.84106,1.84089,1.84106,5000000.0
2007-05-02 03:37:00,1.84121,1.84121,1.84091,1.84091,9000000.0
2007-05-02 03:38:00,1.84115,1.84115,1.8408,1.84092,7000000.0
2007-05-02 03:39:00,1.84115,1.84119,1.841,1.841,8000000.0
2007-05-02 03:40:00,1.84087,1.84103,1.84075,1.84093,7000000.0
2007-05-02 03:41:00,1.84089,1.84104,1.84073,1.84073,10000000.0
2007-05-02 03:42:00,1.84056,1.84079,1.84056,1.84073,10000000.0
2007-05-02 03:43:00,1.84057,1.84087,1.84057,1.84075,11000000.0
2007-05-02 03:44:00,1.84112,1.8413,1.84096,1.84097,8000000.0
2007-05-02 03:45:00,1.84103,1.84108,1.84089,1.84106,8000000.0
2007-05-02 03:46:00,1.84071,1.84071,1.84052,1.84055,7000000.0
2007-05-02 03:47:00,1.84094,1.84094,1.84052,1.84052,7000000.0
2007-05-02 03:48:00,1.84083,1.84094,1.84083,1.84094,2000000.0
2007-05-02 03:49:00,1.84073,1.84097,1.84062,1.84062,8000000.0
2007-05-02 03:50:00,1.84048,1.8408,1.84048,1.84075,8000000.0
2007-05-02 03:51:00,1.84083,1.84123,1.84083,1.84103,9000000.0
2007-05-02 03:52:00,1.84078,1.8409,1.84056,1.84062,8000000.0
2007-05-02 03:53:00,1.84064,1.84078,1.84061,1.84071,10000000.0
2007-05-02 03:54:00,1.84073,1.84079,1.84073,1.84079,2000000.0
2007-05-02 03:55:00,1.84073,1.84097,1.84059,1.84097,7000000.0
2007-05-02 03:56:00,1.84076,1.8408,1.84054,1.8408,7000000.0
2007-05-02 03:57:00,1.84027,1.84074,1.84027,1.84055,8000000.0
2007-05-02 03:58:00,1.84043,1.84053,1.84043,1.84053,3000000.0
2007-05-02 03:59:00,1.84057,1.84064,1.84023,1.84023,7000000.0
2007-05-02 04:00:00,1.84058,1.84068,1.84044,1.84068,6000000.0
2007-05-02 04:01:00,1.84054,1.84075,1.84053,1.84075,7000000.0
2007-05-02 04:02:00,1.84067,1.84077,1.84066,1.84071,8000000.0
2007-05-02 04:03:00,1.84043,1.8407,1.84043,1.84061,8000000.0
2007-05-02 04:04:00,1.84052,1.84052,1.84007,1.84007,8000000.0
2007-05-02 04:05:00,1.84021,1.8404,1.84013,1.8404,6000000.0
2007-05-02 04:06:00,1.84055,1.84147,1.84055,1.84147,9000000.0
2007-05-02 04:07:00,1.842,1.84214,1.84186,1.84188,11000000.0
2007-05-02 04:08:00,1.84176,1.84214,1.84176,1.84195,7000000.0
2007-05-02 04:09:00,1.84196,1.84196,1.84133,1.84133,7000000.0
2007-05-02 04:10:00,1.84144,1.84144,1.84123,1.8414,10000000.0
2007-05-02 04:11:00,1.84132,1.84141,1.84129,1.84135,7000000.0
2007-05-02 04:12:00,1.8413,1.84163,1.8413,1.84163,3000000.0
2007-05-02 04:13:00,1.8418,1.8418,1.8415,1.8415,8000000.0
2007-05-02 04:14:00,1.8417,1.84188,1.8417,1.84184,5000000.0
2007-05-02 04:15:00,1.84195,1.84206,1.84191,1.84191,7000000.0
2007-05-02 04:16:00,1.84108,1.84113,1.84036,1.84113,7000000.0
2007-05-02 04:17:00,1.84149,1.84165,1.84133,1.84165,7000000.0
2007-05-02 04:18:00,1.84204,1.8426,1.84204,1.84231,8000000.0
2007-05-02 04:19:00,1.84206,1.8426,1.84205,1.8426,8000000.0
2007-05-02 04:20:00,1.84235,1.84276,1.84234,1.8426,10000000.0
2007-05-02 04:21:00,1.84244,1.84244,1.84216,1.84216,8000000.0
2007-05-02 04:22:00,1.84238,1.84238,1.84216,1.84216,9000000.0
2007-05-02 04:23:00,1.84221,1.84221,1.84188,1.84188,7000000.0
2007-05-02 04:24:00,1.84174,1.84175,1.84164,1.8417,9000000.0
2007-05-02 04:25:00,1.84166,1.84172,1.84146,1.84158,7000000.0
2007-05-02 04:26:00,1.84146,1.84155,1.84143,1.84152,7000000.0
2007-05-02 04:27:00,1.84166,1.84166,1.84159,1.84159,8000000.0
2007-05-02 04:28:00,1.84136,1.84145,1.84123,1.84145,7000000.0
2007-05-02 04:29:00,1.84133,1.84154,1.8413,1.84148,8000000.0
2007-05-02 04:30:00,1.84161,1.84161,1.84124,1.84147,9000000.0
2007-05-02 04:31:00,1.84129,1.84129,1.84056,1.84096,10000000.0
2007-05-02 04:32:00,1.8413,1.8413,1.84087,1.84098,9000000.0
2007-05-02 04:33:00,1.84083,1.84099,1.84083,1.84085,8000000.0
2007-05-02 04:34:00,1.84096,1.84096,1.84076,1.84076,2000000.0
2007-05-02 04:35:00,1.8408,1.84105,1.8408,1.84096,7000000.0
2007-05-02 04:36:00,1.84098,1.84133,1.84098,1.84133,6000000.0
2007-05-02 04:37:00,1.84139,1.84139,1.84118,1.84126,11000000.0
2007-05-02 04:38:00,1.84142,1.84149,1.84126,1.84131,9000000.0
2007-05-02 04:39:00,1.8415,1.8415,1.84129,1.84137,9000000.0
2007-05-02 04:40:00,1.84147,1.84171,1.84147,1.84167,9000000.0
2007-05-02 04:41:00,1.84163,1.84163,1.84111,1.84113,8000000.0
2007-05-02 04:42:00,1.8411,1.84158,1.8411,1.84157,7000000.0
2007-05-02 04:43:00,1.84146,1.84146,1.84093,1.84109,11000000.0
2007-05-02 04:44:00,1.84132,1.84132,1.84108,1.84108,9000000.0
2007-05-02 04:45:00,1.8412,1.84152,1.84115,1.84152,8000000.0
2007-05-02 04:46:00,1.84157,1.84157,1.84145,1.84145,6000000.0
2007-05-02 04:47:00,1.84134,1.84134,1.84125,1.84125,2000000.0
2007-05-02 04:48:00,1.84112,1.84116,1.84103,1.84116,7000000.0
2007-05-02 04:49:00,1.84115,1.84115,1.84079,1.84095,11000000.0
2007-05-02 04:50:00,1.84067,1.84099,1.84031,1.84099,9000000.0
2007-05-02 04:51:00,1.84103,1.84109,1.84078,1.84078,7000000.0
2007-05-02 04:52:00,1.84079,1.84089,1.84072,1.84089,10000000.0
2007-05-02 04:53:00,1.84075,1.84102,1.84058,1.84058,9000000.0
2007-05-02 04:54:00,1.84091,1.84095,1.84082,1.84093,7000000.0
2007-05-02 04:55:00,1.84083,1.84083,1.8407,1.8407,8000000.0
2007-05-02 04:56:00,1.84047,1.84067,1.84029,1.84029,7000000.0
2007-05-02 04:57:00,1.8402,1.84064,1.8402,1.84063,8000000.0
2007-05-02 04:58:00,1.8407,1.84071,1.84063,1.84068,8000000.0
2007-05-02 04:59:00,1.84013,1.84119,1.83998,1.84119,8000000.0
2007-05-02 05:00:00,1.8413,1.84135,1.84109,1.84109,7000000.0
2007-05-02 05:01:00,1.84114,1.84114,1.84096,1.84097,7000000.0
2007-05-02 05:02:00,1.84112,1.84118,1.84097,1.84118,7000000.0
2007-05-02 05:03:00,1.84123,1.84135,1.84121,1.84135,7000000.0
2007-05-02 05:04:00,1.84091,1.8413,1.84091,1.8413,7000000.0
2007-05-02 05:05:00,1.84122,1.84138,1.84122,1.84138,8000000.0
2007-05-02 05:06:00,1.84132,1.84139,1.84116,1.8413,7000000.0
2007-05-02 05:07:00,1.84115,1.84115,1.84082,1.84085,8000000.0
2007-05-02 05:08:00,1.84084,1.84114,1.84084,1.84097,10000000.0
2007-05-02 05:09:00,1.84117,1.84132,1.84099,1.84132,7000000.0
2007-05-02 05:10:00,1.84142,1.8415,1.84134,1.84143,7000000.0
2007-05-02 05:11:00,1.84145,1.84145,1.84111,1.84124,8000000.0
2007-05-02 05:12:00,1.84151,1.84153,1.84124,1.84127,11000000.0
2007-05-02 05:13:00,1.84133,1.84133,1.84111,1.84113,8000000.0
2007-05-02 05:14:00,1.84114,1.84114,1.84063,1.841,11000000.0
2007-05-02 05:15:00,1.84105,1.84118,1.84081,1.84081,11000000.0
2007-05-02 05:16:00,1.8409,1.84098,1.84082,1.8409,9000000.0
2007-05-02 05:17:00,1.84091,1.84096,1.84063,1.84096,8000000.0
2007-05-02 05:18:00,1.84053,1.84053,1.83961,1.83961,8000000.0
2007-05-02 05:19:00,1.83986,1.84008,1.8397,1.83981,7000000.0
2007-05-02 05:20:00,1.84011,1.84011,1.83994,1.8401,10000000.0
2007-05-02 05:21:00,1.84011,1.84025,1.83957,1.83957,8000000.0
2007-05-02 05:22:00,1.83969,1.83987,1.83969,1.83969,7000000.0
2007-05-02 05:23:00,1.84033,1.8404,1.8401,1.8401,10000000.0
2007-05-02 05:24:00,1.83995,1.84014,1.83979,1.83981,7000000.0
2007-05-02 05:25:00,1.83993,1.83999,1.83977,1.83977,7000000.0
2007-05-02 05:26:00,1.84003,1.84004,1.83981,1.84004,7000000.0
2007-05-02 05:27:00,1.8398,1.8399,1.83961,1.83961,8000000.0
2007-05-02 05:28:00,1.83945,1.83976,1.83945,1.8395,9000000.0
2007-05-02 05:29:00,1.83947,1.83976,1.83947,1.83975,7000000.0
2007-05-02 05:30:00,1.83959,1.84009,1.83959,1.84007,6000000.0
2007-05-02 05:31:00,1.84034,1.84057,1.84032,1.84054,8000000.0
2007-05-02 05:32:00,1.84059,1.84069,1.84043,1.84069,6000000.0
2007-05-02 05:33:00,1.84104,1.84104,1.84036,1.84036,9000000.0
2007-05-02 05:34:00,1.84031,1.8404,1.84014,1.84028,9000000.0
2007-05-02 05:35:00,1.84033,1.8404,1.84003,1.84003,7000000.0
2007-05-02 05:36:00,1.8404,1.84053,1.84039,1.84043,6000000.0
2007-05-02 05:37:00,1.84061,1.84066,1.84032,1.84032,7000000.0
2007-05-02 05:38:00,1.84011,1.84011,1.83967,1.83983,8000000.0
2007-05-02 05:39:00,1.8399,1.83994,1.83985,1.83993,7000000.0
2007-05-02 05:40:00,1.83967,1.84006,1.83967,1.83987,8000000.0
2007-05-02 05:41:00,1.83981,1.83981,1.83958,1.83972,8000000.0
2007-05-02 05:42:00,1.83978,1.83994,1.83958,1.83994,7000000.0
2007-05-02 05:43:00,1.84039,1.84047,1.84005,1.84046,9000000.0
2007-05-02 05:44:00,1.84052,1.84052,1.84011,1.84042,8000000.0
2007-05-02 05:45:00,1.84033,1.84071,1.84033,1.84067,11000000.0
2007-05-02 05:46:00,1.84075,1.84083,1.84052,1.84052,8000000.0
2007-05-02 05:47:00,1.84043,1.84059,1.83993,1.83993,8000000.0
2007-05-02 05:48:00,1.84007,1.84018,1.8395,1.8395,7000000.0
2007-05-02 05:49:00,1.83942,1.83976,1.83942,1.83976,8000000.0
2007-05-02 05:50:00,1.83991,1.84005,1.83966,1.84004,9000000.0
2007-05-02 05:51:00,1.83991,1.84015,1.83991,1.84006,8000000.0
2007-05-02 05:52:00,1.8398,1.83995,1.8398,1.83984,8000000.0
2007-05-02 05:53:00,1.83977,1.83981,1.83975,1.83975,7000000.0
2007-05-02 05:54:00,1.84025,1.84041,1.84025,1.84041,10000000.0
2007-05-02 05:55:00,1.84046,1.84085,1.84039,1.84082,8000000.0
2007-05-02 05:56:00,1.84067,1.84067,1.84048,1.84048,2000000.0
2007-05-02 05:57:00,1.84032,1.84056,1.84032,1.84046,8000000.0
2007-05-02 05:58:00,1.84052,1.84063,1.84037,1.84052,9000000.0
2007-05-02 05:59:00,1.8405,1.8405,1.84015,1.84032,10000000.0
2007-05-02 06:00:00,1.84003,1.84025,1.84003,1.84024,8000000.0
2007-05-02 06:01:00,1.84032,1.84041,1.84032,1.84033,7000000.0
2007-05-02 06:02:00,1.84027,1.84047,1.84027,1.8403,6000000.0
2007-05-02 06:03:00,1.84031,1.84031,1.83986,1.83986,8000000.0
2007-05-02 06:04:00,1.83963,1.8401,1.83963,1.84007,7000000.0
2007-05-02 06:05:00,1.84002,1.84002,1.83965,1.84,7000000.0
2007-05-02 06:06:00,1.83985,1.83995,1.83982,1.83995,5000000.0
2007-05-02 06:07:00,1.83986,1.83999,1.83986,1.83992,7000000.0
2007-05-02 06:08:00,1.83977,1.83994,1.83976,1.83979,7000000.0
2007-05-02 06:09:00,1.83967,1.8401,1.83967,1.84005,8000000.0
2007-05-02 06:10:00,1.83985,1.83987,1.83973,1.83973,8000000.0
2007-05-02 06:11:00,1.83974,1.84001,1.83972,1.84001,8000000.0
2007-05-02 06:12:00,1.84006,1.84006,1.8399,1.83992,8000000.0
2007-05-02 06:13:00,1.84007,1.84022,1.83995,1.84015,8000000.0
2007-05-02 06:14:00,1.84013,1.84013,1.83999,1.84011,7000000.0
2007-05-02 06:15:00,1.84021,1.84039,1.84017,1.84036,8000000.0
2007-05-02 06:16:00,1.84041,1.84041,1.84021,1.84021,5000000.0
2007-05-02 06:17:00,1.83983,1.83986,1.83969,1.83981,7000000.0
2007-05-02 06:18:00,1.83965,1.84007,1.83965,1.84005,9000000.0
2007-05-02 06:19:00,1.83997,1.83997,1.83976,1.83976,7000000.0
2007-05-02 06:20:00,1.83984,1.83998,1.83981,1.83984,10000000.0
2007-05-02 06:21:00,1.83991,1.83991,1.83952,1.83952,8000000.0
2007-05-02 06:22:00,1.83989,1.84011,1.83973,1.84011,8000000.0
2007-05-02 06:23:00,1.84016,1.84016,1.83977,1.83977,8000000.0
2007-05-02 06:24:00,1.83966,1.83969,1.83934,1.83934,11000000.0
2007-05-02 06:25:00,1.83926,1.83956,1.83921,1.83956,11000000.0
2007-05-02 06:26:00,1.83956,1.83967,1.83931,1.83958,11000000.0
2007-05-02 06:27:00,1.83972,1.83986,1.83972,1.83974,7000000.0
2007-05-02 06:28:00,1.83995,1.83995,1.8397,1.83973,8000000.0
2007-05-02 06:29:00,1.83994,1.83994,1.83958,1.83958,8000000.0
2007-05-02 06:30:00,1.83949,1.83949,1.83929,1.83929,8000000.0
2007-05-02 06:31:00,1.83933,1.83942,1.83923,1.83941,7000000.0
2007-05-02 06:32:00,1.83931,1.83967,1.83931,1.83963,6000000.0
2007-05-02 06:33:00,1.83962,1.83972,1.83939,1.83972,7000000.0
2007-05-02 06:34:00,1.83971,1.83973,1.83966,1.83973,7000000.0
2007-05-02 06:35:00,1.83982,1.83991,1.83975,1.83983,11000000.0
2007-05-02 06:36:00,1.84,1.84009,1.84,1.84,3000000.0
2007-05-02 06:37:00,1.84006,1.84006,1.83971,1.83986,10000000.0
2007-05-02 06:38:00,1.83979,1.83988,1.83958,1.83988,10000000.0
2007-05-02 06:39:00,1.83927,1.83927,1.83868,1.83868,11000000.0
2007-05-02 06:40:00,1.83844,1.83852,1.83818,1.83818,7000000.0
2007-05-02 06:41:00,1.83819,1.83819,1.83742,1.83742,7000000.0
2007-05-02 06:42:00,1.83766,1.83766,1.83755,1.83755,2000000.0
2007-05-02 06:43:00,1.83721,1.83765,1.83721,1.83765,7000000.0
2007-05-02 06:44:00,1.83781,1.83796,1.83776,1.83778,8000000.0
2007-05-02 06:45:00,1.83772,1.83809,1.83738,1.83809,8000000.0
2007-05-02 06:46:00,1.83816,1.83847,1.83809,1.83838,10000000.0
2007-05-02 06:47:00,1.83838,1.83853,1.83825,1.8384,8000000.0
2007-05-02 06:48:00,1.83839,1.83839,1.83802,1.83802,7000000.0
2007-05-02 06:49:00,1.83794,1.83817,1.83784,1.83815,8000000.0
2007-05-02 06:50:00,1.8382,1.83866,1.8382,1.83865,5000000.0
2007-05-02 06:51:00,1.83877,1.83954,1.83877,1.83945,10000000.0
2007-05-02 06:52:00,1.83954,1.83965,1.83938,1.83965,8000000.0
2007-05-02 06:53:00,1.83948,1.83948,1.83907,1.83907,8000000.0
2007-05-02 06:54:00,1.83866,1.83893,1.83866,1.83886,6000000.0
2007-05-02 06:55:00,1.83906,1.83922,1.83882,1.83907,7000000.0
2007-05-02 06:56:00,1.83917,1.83917,1.83902,1.83902,8000000.0
2007-05-02 06:57:00,1.83915,1.83915,1.83898,1.83904,7000000.0
2007-05-02 06:58:00,1.83916,1.83918,1.83901,1.8391,7000000.0
2007-05-02 06:59:00,1.83907,1.83911,1.83895,1.83911,7000000.0
2007-05-02 07:00:00,1.83901,1.83907,1.83846,1.83846,7000000.0
2007-05-02 07:01:00,1.83915,1.83935,1.83907,1.83935,7000000.0
2007-05-02 07:02:00,1.8394,1.8394,1.83927,1.83938,7000000.0
2007-05-02 07:03:00,1.83927,1.83935,1.83916,1.83919,7000000.0
2007-05-02 07:04:00,1.83982,1.83994,1.8398,1.83985,8000000.0
2007-05-02 07:05:00,1.83978,1.83986,1.83964,1.83967,11000000.0
2007-05-02 07:06:00,1.83929,1.83975,1.83929,1.83958,11000000.0
2007-05-02 07:07:00,1.84004,1.84004,1.83925,1.83925,11000000.0
2007-05-02 07:08:00,1.83959,1.8396,1.83941,1.8396,9000000.0
2007-05-02 07:09:00,1.8399,1.84005,1.83956,1.83956,8000000.0
2007-05-02 07:10:00,1.83928,1.83959,1.83928,1.83959,7000000.0
2007-05-02 07:11:00,1.83967,1.83967,1.83936,1.83954,10000000.0
2007-05-02 07:12:00,1.84013,1.84038,1.8398,1.8398,7000000.0
2007-05-02 07:13:00,1.83977,1.83991,1.83977,1.83985,8000000.0
2007-05-02 07:14:00,1.83954,1.83962,1.83954,1.83962,7000000.0
2007-05-02 07:15:00,1.83979,1.84029,1.83979,1.84029,10000000.0
2007-05-02 07:16:00,1.84017,1.84028,1.84012,1.8402,8000000.0
2007-05-02 07:17:00,1.84004,1.8403,1.84004,1.8403,11000000.0
2007-05-02 07:18:00,1.8403,1.84038,1.84024,1.8403,8000000.0
2007-05-02 07:19:00,1.8403,1.84049,1.8403,1.8404,8000000.0
2007-05-02 07:20:00,1.84068,1.84068,1.84042,1.84061,9000000.0
2007-05-02 07:21:00,1.84049,1.84056,1.8404,1.84055,10000000.0
2007-05-02 07:22:00,1.84054,1.84062,1.84047,1.84055,11000000.0
2007-05-02 07:23:00,1.84048,1.84049,1.84017,1.84049,7000000.0
2007-05-02 07:24:00,1.84057,1.84057,1.84038,1.84042,9000000.0
2007-05-02 07:25:00,1.84061,1.8407,1.84056,1.84058,8000000.0
2007-05-02 07:26:00,1.84075,1.84075,1.84044,1.84053,7000000.0
2007-05-02 07:27:00,1.84053,1.84053,1.84033,1.84039,7000000.0
2007-05-02 07:28:00,1.8405,1.8405,1.84004,1.84008,7000000.0
2007-05-02 07:29:00,1.83979,1.84002,1.83979,1.83992,8000000.0
2007-05-02 07:30:00,1.83986,1.84005,1.83986,1.83989,8000000.0
2007-05-02 07:31:00,1.83949,1.83975,1.83924,1.83975,7000000.0
2007-05-02 07:32:00,1.83993,1.8401,1.83988,1.84008,9000000.0
2007-05-02 07:33:00,1.84004,1.84006,1.83994,1.84,8000000.0
2007-05-02 07:34:00,1.84,1.84011,1.83985,1.83985,11000000.0
2007-05-02 07:35:00,1.8405,1.84062,1.84029,1.84062,8000000.0
2007-05-02 07:36:00,1.8409,1.84105,1.8409,1.84096,7000000.0
2007-05-02 07:37:00,1.84074,1.84079,1.84065,1.84071,7000000.0
2007-05-02 07:38:00,1.84042,1.84046,1.84024,1.84041,11000000.0
2007-05-02 07:39:00,1.84045,1.84077,1.84004,1.84004,7000000.0
2007-05-02 07:40:00,1.8404,1.84062,1.8404,1.84055,8000000.0
2007-05-02 07:41:00,1.84087,1.84112,1.84087,1.84105,9000000.0
2007-05-02 07:42:00,1.84117,1.84149,1.84109,1.84147,11000000.0
2007-05-02 07:43:00,1.84126,1.84175,1.8412,1.84175,7000000.0
2007-05-02 07:44:00,1.84174,1.84174,1.84128,1.84133,7000000.0
2007-05-02 07:45:00,1.84133,1.8414,1.8412,1.8414,7000000.0
2007-05-02 07:46:00,1.84137,1.84163,1.84135,1.84135,7000000.0
2007-05-02 07:47:00,1.84127,1.8413,1.84097,1.84097,7000000.0
2007-05-02 07:48:00,1.84096,1.84133,1.84096,1.84118,8000000.0
2007-05-02 07:49:00,1.84096,1.8412,1.84089,1.84099,8000000.0
2007-05-02 07:50:00,1.84111,1.84123,1.84071,1.84071,7000000.0
2007-05-02 07:51:00,1.84115,1.84115,1.84079,1.84101,8000000.0
2007-05-02 07:52:00,1.84106,1.84113,1.84086,1.84086,10000000.0
2007-05-02 07:53:00,1.84094,1.84094,1.84023,1.8404,11000000.0
2007-05-02 07:54:00,1.84025,1.84025,1.83975,1.83975,9000000.0
2007-05-02 07:55:00,1.83961,1.83961,1.83869,1.83881,9000000.0
2007-05-02 07:56:00,1.83916,1.83935,1.83916,1.83916,9000000.0
2007-05-02 07:57:00,1.83919,1.83978,1.83917,1.83975,7000000.0
2007-05-02 07:58:00,1.84004,1.84004,1.8396,1.8396,7000000.0
2007-05-02 07:59:00,1.83974,1.83986,1.83928,1.83955,7000000.0
2007-05-02 08:00:00,1.83961,1.83978,1.83924,1.83924,8000000.0
2007-05-02 08:01:00,1.8391,1.8391,1.83837,1.83849,10000000.0
2007-05-02 08:02:00,1.83845,1.83852,1.83845,1.83848,7000000.0
2007-05-02 08:03:00,1.83886,1.83926,1.83886,1.83926,8000000.0
2007-05-02 08:04:00,1.83941,1.83973,1.83941,1.83954,8000000.0
2007-05-02 08:05:00,1.839,1.839,1.83851,1.83854,8000000.0
2007-05-02 08:06:00,1.83857,1.83914,1.83857,1.83914,4000000.0
2007-05-02 08:07:00,1.8393,1.83942,1.8393,1.83942,7000000.0
2007-05-02 08:08:00,1.83942,1.83959,1.83929,1.83959,7000000.0
2007-05-02 08:09:00,1.8393,1.8393,1.839,1.83915,7000000.0
2007-05-02 08:10:00,1.83903,1.83919,1.83898,1.83918,7000000.0
2007-05-02 08:11:00,1.83956,1.8396,1.83941,1.83943,8000000.0
2007-05-02 08:12:00,1.8392,1.83991,1.8392,1.83972,9000000.0
2007-05-02 08:13:00,1.83974,1.83995,1.83974,1.83993,7000000.0
2007-05-02 08:14:00,1.83958,1.83958,1.8393,1.83956,9000000.0
2007-05-02 08:15:00,1.83935,1.83949,1.83931,1.83947,8000000.0
2007-05-02 08:16:00,1.8396,1.83982,1.83955,1.83982,11000000.0
2007-05-02 08:17:00,1.83954,1.83954,1.83931,1.83931,7000000.0
2007-05-02 08:18:00,1.83983,1.84054,1.83966,1.84054,9000000.0
2007-05-02 08:19:00,1.8404,1.84088,1.8404,1.84075,7000000.0
2007-05-02 08:20:00,1.84053,1.84066,1.84053,1.84057,8000000.0
2007-05-02 08:21:00,1.84044,1.84044,1.84011,1.84011,8000000.0
2007-05-02 08:22:00,1.84002,1.84031,1.83998,1.84028,8000000.0
2007-05-02 08:23:00,1.84068,1.84098,1.84068,1.84098,7000000.0
2007-05-02 08:24:00,1.84111,1.84135,1.84111,1.84132,7000000.0
2007-05-02 08:25:00,1.84153,1.84168,1.84145,1.84168,8000000.0
2007-05-02 08:26:00,1.84188,1.84225,1.84188,1.84199,7000000.0
2007-05-02 08:27:00,1.84186,1.84186,1.84111,1.84156,10000000.0
2007-05-02 08:28:00,1.8413,1.84143,1.84106,1.84106,7000000.0
2007-05-02 08:29:00,1.84074,1.84096,1.84066,1.84096,10000000.0
2007-05-02 08:30:00,1.84161,1.84161,1.84142,1.84149,7000000.0
2007-05-02 08:31:00,1.84137,1.84152,1.84131,1.84141,10000000.0
2007-05-02 08:32:00,1.84131,1.8415,1.8413,1.8415,8000000.0
2007-05-02 08:33:00,1.84118,1.84118,1.84067,1.84067,7000000.0
2007-05-02 08:34:00,1.84055,1.84055,1.84038,1.84051,9000000.0
2007-05-02 08:35:00,1.8403,1.8403,1.8399,1.84016,9000000.0
2007-05-02 08:36:00,1.84033,1.84033,1.83979,1.83979,8000000.0
2007-05-02 08:37:00,1.83961,1.83972,1.83946,1.83947,9000000.0
2007-05-02 08:38:00,1.83967,1.84014,1.83967,1.84006,10000000.0
2007-05-02 08:39:00,1.84,1.84018,1.83998,1.84005,11000000.0
2007-05-02 08:40:00,1.8401,1.84022,1.84004,1.84008,8000000.0
2007-05-02 08:41:00,1.84025,1.84031,1.84003,1.84027,11000000.0
2007-05-02 08:42:00,1.84029,1.84054,1.84027,1.84042,10000000.0
2007-05-02 08:43:00,1.84035,1.84049,1.84035,1.84043,8000000.0
2007-05-02 08:44:00,1.84036,1.8405,1.84036,1.8405,10000000.0
2007-05-02 08:45:00,1.84018,1.84018,1.83952,1.83952,8000000.0
2007-05-02 08:46:00,1.83954,1.83976,1.83819,1.83976,8000000.0
2007-05-02 08:47:00,1.8399,1.84008,1.83977,1.84008,7000000.0
2007-05-02 08:48:00,1.84015,1.84017,1.84004,1.84007,8000000.0
2007-05-02 08:49:00,1.84017,1.84095,1.83998,1.84095,11000000.0
2007-05-02 08:50:00,1.84117,1.84126,1.84102,1.84126,7000000.0
2007-05-02 08:51:00,1.84107,1.84107,1.84024,1.84024,8000000.0
2007-05-02 08:52:00,1.84008,1.84015,1.83973,1.84015,9000000.0
2007-05-02 08:53:00,1.84026,1.84043,1.83989,1.84038,8000000.0
2007-05-02 08:54:00,1.84042,1.84046,1.84035,1.84041,8000000.0
2007-05-02 08:55:00,1.84055,1.84055,1.84025,1.84035,8000000.0
2007-05-02 08:56:00,1.84063,1.84071,1.84057,1.84065,7000000.0
2007-05-02 08:57:00,1.84048,1.84048,1.8404,1.84048,8000000.0
2007-05-02 08:58:00,1.84063,1.84083,1.8406,1.8408,7000000.0
2007-05-02 08:59:00,1.84041,1.84041,1.84022,1.84035,7000000.0
2007-05-02 09:00:00,1.84033,1.8405,1.84017,1.8405,8000000.0
2007-05-02 09:01:00,1.84057,1.84057,1.84026,1.84026,9000000.0
2007-05-02 09:02:00,1.84013,1.84031,1.84013,1.84021,10000000.0
2007-05-02 09:03:00,1.84,1.84013,1.83993,1.83993,7000000.0
2007-05-02 09:04:00,1.83999,1.84041,1.83999,1.84041,7000000.0
2007-05-02 09:05:00,1.8408,1.84099,1.84079,1.84079,7000000.0
2007-05-02 09:06:00,1.84009,1.84065,1.84009,1.8404,11000000.0
2007-05-02 09:07:00,1.84034,1.84034,1.84004,1.84004,8000000.0
2007-05-02 09:08:00,1.84013,1.84039,1.84013,1.84039,7000000.0
2007-05-02 09:09:00,1.84039,1.84066,1.84039,1.84059,11000000.0
2007-05-02 09:10:00,1.84044,1.8406,1.84037,1.8406,7000000.0
2007-05-02 09:11:00,1.84062,1.84088,1.84062,1.84084,9000000.0
2007-05-02 09:12:00,1.8404,1.8407,1.8404,1.84058,8000000.0
2007-05-02 09:13:00,1.84036,1.84049,1.84021,1.84047,9000000.0
2007-05-02 09:14:00,1.84019,1.84026,1.84005,1.84026,11000000.0
2007-05-02 09:15:00,1.84013,1.84013,1.83995,1.83995,7000000.0
2007-05-02 09:16:00,1.84005,1.84017,1.83997,1.84012,8000000.0
2007-05-02 09:17:00,1.84007,1.84024,1.83978,1.83978,11000000.0
2007-05-02 09:18:00,1.83968,1.83976,1.83959,1.83959,8000000.0
2007-05-02 09:19:00,1.83965,1.83966,1.83952,1.83959,7000000.0
2007-05-02 09:20:00,1.83965,1.83972,1.83951,1.83955,7000000.0
2007-05-02 09:21:00,1.83959,1.83966,1.83937,1.83956,8000000.0
2007-05-02 09:22:00,1.83966,1.83971,1.83952,1.83964,8000000.0
2007-05-02 09:23:00,1.83956,1.83963,1.83954,1.83963,7000000.0
2007-05-02 09:24:00,1.83949,1.83957,1.83928,1.83933,8000000.0
2007-05-02 09:25:00,1.83904,1.8392,1.83892,1.8392,7000000.0
2007-05-02 09:26:00,1.83931,1.83973,1.83931,1.83972,11000000.0
2007-05-02 09:27:00,1.83974,1.83986,1.83974,1.83985,11000000.0
2007-05-02 09:28:00,1.83993,1.84008,1.8399,1.83993,9000000.0
2007-05-02 09:29:00,1.83969,1.83969,1.8395,1.83968,8000000.0
2007-05-02 09:30:00,1.83957,1.83957,1.83933,1.83947,7000000.0
2007-05-02 09:31:00,1.83936,1.83968,1.83936,1.83944,7000000.0
2007-05-02 09:32:00,1.83913,1.83919,1.83894,1.83919,7000000.0
2007-05-02 09:33:00,1.83933,1.83947,1.83927,1.83929,8000000.0
2007-05-02 09:34:00,1.8392,1.83927,1.83916,1.83917,7000000.0
2007-05-02 09:35:00,1.83904,1.83907,1.83897,1.83902,10000000.0
2007-05-02 09:36:00,1.83906,1.83921,1.839,1.83913,8000000.0
2007-05-02 09:37:00,1.83914,1.83918,1.83902,1.83918,11000000.0
2007-05-02 09:38:00,1.83907,1.83915,1.83727,1.83896,11000000.0
2007-05-02 09:39:00,1.83894,1.83904,1.83891,1.83904,7000000.0
2007-05-02 09:40:00,1.83897,1.83897,1.83862,1.83874,9000000.0
2007-05-02 09:41:00,1.83871,1.83906,1.83871,1.839,8000000.0
2007-05-02 09:42:00,1.83889,1.83897,1.83874,1.83886,10000000.0
2007-05-02 09:43:00,1.83887,1.83898,1.83867,1.83867,11000000.0
2007-05-02 09:44:00,1.83851,1.83891,1.83851,1.83884,8000000.0
2007-05-02 09:45:00,1.83868,1.83894,1.83868,1.83884,7000000.0
2007-05-02 09:46:00,1.8391,1.83939,1.8389,1.83939,11000000.0
2007-05-02 09:47:00,1.83942,1.83955,1.83933,1.83936,9000000.0
2007-05-02 09:48:00,1.83897,1.83925,1.83897,1.83925,7000000.0
2007-05-02 09:49:00,1.83922,1.83922,1.83889,1.83894,11000000.0
2007-05-02 09:50:00,1.83891,1.83922,1.83888,1.83922,8000000.0
2007-05-02 09:51:00,1.83934,1.83989,1.83934,1.83989,8000000.0
2007-05-02 09:52:00,1.83998,1.83998,1.83981,1.83981,8000000.0
2007-05-02 09:53:00,1.8396,1.83975,1.83954,1.83954,10000000.0
2007-05-02 09:54:00,1.8387,1.83933,1.83808,1.83933,10000000.0
2007-05-02 09:55:00,1.83954,1.83954,1.83937,1.83949,8000000.0
2007-05-02 09:56:00,1.83935,1.8397,1.83935,1.8397,10000000.0
2007-05-02 09:57:00,1.83967,1.83991,1.83967,1.83974,8000000.0
2007-05-02 09:58:00,1.83972,1.83972,1.83945,1.83961,8000000.0
2007-05-02 09:59:00,1.83943,1.83943,1.83892,1.83892,10000000.0
2007-05-02 10:00:00,1.83931,1.83939,1.83915,1.83922,10000000.0
2007-05-02 10:01:00,1.83926,1.83926,1.839,1.83905,10000000.0
2007-05-02 10:02:00,1.83935,1.83944,1.8393,1.83939,10000000.0
2007-05-02 10:03:00,1.83939,1.83953,1.83938,1.83953,7000000.0
2007-05-02 10:04:00,1.83954,1.83954,1.83925,1.83925,7000000.0
2007-05-02 10:05:00,1.83929,1.83937,1.83914,1.83917,11000000.0
2007-05-02 10:06:00,1.83948,1.83997,1.83945,1.83997,7000000.0
2007-05-02 10:07:00,1.84009,1.84018,1.83984,1.83984,7000000.0
2007-05-02 10:08:00,1.83973,1.83994,1.83967,1.83994,7000000.0
2007-05-02 10:09:00,1.83987,1.83996,1.8398,1.8398,7000000.0
2007-05-02 10:10:00,1.83982,1.84011,1.83982,1.84011,7000000.0
2007-05-02 10:11:00,1.83985,1.83985,1.83965,1.83972,7000000.0
2007-05-02 10:12:00,1.83983,1.8399,1.83953,1.8399,8000000.0
2007-05-02 10:13:00,1.84001,1.84002,1.83982,1.83982,8000000.0
2007-05-02 10:14:00,1.83987,1.83989,1.83968,1.83968,7000000.0
2007-05-02 10:15:00,1.83982,1.83982,1.83945,1.83959,10000000.0
2007-05-02 10:16:00,1.83978,1.83978,1.83963,1.83973,7000000.0
2007-05-02 10:17:00,1.83972,1.83977,1.83961,1.83977,11000000.0
2007-05-02 10:18:00,1.83965,1.83965,1.83936,1.83936,8000000.0
2007-05-02 10:19:00,1.83958,1.83962,1.83951,1.8396,9000000.0
2007-05-02 10:20:00,1.83962,1.83966,1.83953,1.83966,7000000.0
2007-05-02 10:21:00,1.83967,1.83971,1.83961,1.83962,8000000.0
2007-05-02 10:22:00,1.83946,1.83959,1.83938,1.83951,7000000.0
2007-05-02 10:23:00,1.83903,1.83915,1.83882,1.83884,7000000.0
2007-05-02 10:24:00,1.83869,1.83874,1.83838,1.83858,7000000.0
2007-05-02 10:25:00,1.83854,1.83854,1.83824,1.83849,9000000.0
2007-05-02 10:26:00,1.83863,1.83873,1.83859,1.83873,11000000.0
2007-05-02 10:27:00,1.83869,1.8388,1.83847,1.83868,8000000.0
2007-05-02 10:28:00,1.83853,1.83867,1.83832,1.83832,9000000.0
2007-05-02 10:29:00,1.83835,1.83835,1.83808,1.83831,8000000.0
2007-05-02 10:30:00,1.83833,1.83844,1.83812,1.83816,8000000.0
2007-05-02 10:31:00,1.83825,1.83845,1.83812,1.83845,7000000.0
2007-05-02 10:32:00,1.83868,1.83868,1.83779,1.83779,9000000.0
2007-05-02 10:33:00,1.83757,1.83792,1.83757,1.83792,7000000.0
2007-05-02 10:34:00,1.83751,1.83751,1.83727,1.83736,7000000.0
2007-05-02 10:35:00,1.83737,1.8375,1.83733,1.8374,7000000.0
2007-05-02 10:36:00,1.8374,1.8374,1.83705,1.83738,8000000.0
2007-05-02 10:37:00,1.83741,1.83756,1.83741,1.83749,8000000.0
2007-05-02 10:38:00,1.83764,1.83764,1.83742,1.83746,10000000.0
2007-05-02 10:39:00,1.83747,1.83762,1.83742,1.83762,8000000.0
2007-05-02 10:40:00,1.83779,1.83781,1.83757,1.83757,7000000.0
2007-05-02 10:41:00,1.83733,1.83747,1.83724,1.83724,9000000.0
2007-05-02 10:42:00,1.83755,1.83763,1.83741,1.83757,7000000.0
2007-05-02 10:43:00,1.83762,1.83788,1.83752,1.83788,10000000.0
2007-05-02 10:44:00,1.8382,1.83857,1.8382,1.83857,7000000.0
2007-05-02 10:45:00,1.83848,1.83881,1.83838,1.83881,8000000.0
2007-05-02 10:46:00,1.83869,1.83943,1.83869,1.83943,8000000.0
2007-05-02 10:47:00,1.83956,1.83956,1.83921,1.83929,7000000.0
2007-05-02 10:48:00,1.8393,1.8393,1.83851,1.83854,8000000.0
2007-05-02 10:49:00,1.83937,1.83944,1.83923,1.83944,9000000.0
2007-05-02 10:50:00,1.83944,1.83951,1.83933,1.83946,8000000.0
2007-05-02 10:51:00,1.83942,1.83942,1.83922,1.83935,9000000.0
2007-05-02 10:52:00,1.83922,1.83938,1.83916,1.83938,8000000.0
2007-05-02 10:53:00,1.83933,1.83953,1.83933,1.83949,9000000.0
2007-05-02 10:54:00,1.83955,1.83955,1.83939,1.83939,10000000.0
2007-05-02 10:55:00,1.83917,1.83917,1.83892,1.83892,7000000.0
2007-05-02 10:56:00,1.83895,1.83977,1.83763,1.83944,7000000.0
2007-05-02 10:57:00,1.83927,1.83927,1.83892,1.83892,8000000.0
2007-05-02 10:58:00,1.83899,1.83907,1.8389,1.83895,7000000.0
2007-05-02 10:59:00,1.83872,1.83904,1.83872,1.83904,11000000.0
2007-05-02 11:00:00,1.83911,1.83999,1.83815,1.83815,7000000.0
2007-05-02 11:01:00,1.83925,1.83934,1.83925,1.83933,8000000.0
2007-05-02 11:02:00,1.83938,1.83938,1.83925,1.83926,7000000.0
2007-05-02 11:03:00,1.83903,1.83943,1.83903,1.83943,11000000.0
2007-05-02 11:04:00,1.83931,1.83983,1.83931,1.83935,11000000.0
2007-05-02 11:05:00,1.83935,1.83935,1.83913,1.83924,7000000.0
2007-05-02 11:06:00,1.83911,1.83925,1.83907,1.83924,8000000.0
2007-05-02 11:07:00,1.83925,1.83949,1.8392,1.83942,7000000.0
2007-05-02 11:08:00,1.83949,1.83949,1.83908,1.83909,9000000.0
2007-05-02 11:09:00,1.83917,1.83921,1.83882,1.83916,8000000.0
2007-05-02 11:10:00,1.83931,1.83938,1.8392,1.83938,8000000.0
2007-05-02 11:11:00,1.83954,1.83973,1.83952,1.8397,10000000.0
2007-05-02 11:12:00,1.83961,1.83976,1.83954,1.83976,7000000.0
2007-05-02 11:13:00,1.83987,1.83992,1.83956,1.83989,11000000.0
2007-05-02 11:14:00,1.83966,1.83986,1.83964,1.83965,11000000.0
2007-05-02 11:15:00,1.83969,1.83969,1.83949,1.83949,7000000.0
2007-05-02 11:16:00,1.83958,1.83958,1.83943,1.83955,7000000.0
2007-05-02 11:17:00,1.83969,1.83979,1.8395,1.83979,7000000.0
2007-05-02 11:18:00,1.83967,1.83967,1.83945,1.83946,10000000.0
2007-05-02 11:19:00,1.83948,1.83976,1.83947,1.83976,11000000.0
2007-05-02 11:20:00,1.83982,1.83988,1.83965,1.83965,8000000.0
2007-05-02 11:21:00,1.83952,1.83952,1.83927,1.83934,7000000.0
2007-05-02 11:22:00,1.8393,1.83947,1.8393,1.83941,8000000.0
2007-05-02 11:23:00,1.8394,1.83963,1.8394,1.83953,8000000.0
2007-05-02 11:24:00,1.8394,1.8394,1.83929,1.83933,7000000.0
2007-05-02 11:25:00,1.83912,1.83922,1.83911,1.83916,8000000.0
2007-05-02 11:26:00,1.83917,1.83917,1.83812,1.83894,11000000.0
2007-05-02 11:27:00,1.83922,1.83922,1.83905,1.83916,8000000.0
2007-05-02 11:28:00,1.83907,1.83907,1.83875,1.83885,7000000.0
2007-05-02 11:29:00,1.83887,1.83952,1.83887,1.83952,8000000.0
2007-05-02 11:30:00,1.83971,1.83985,1.8397,1.83985,7000000.0
2007-05-02 11:31:00,1.83983,1.83992,1.83971,1.83971,11000000.0
2007-05-02 11:32:00,1.83971,1.83971,1.83943,1.83958,11000000.0
2007-05-02 11:33:00,1.83957,1.83974,1.83955,1.83968,7000000.0
2007-05-02 11:34:00,1.83956,1.83956,1.83922,1.83922,7000000.0
2007-05-02 11:35:00,1.83915,1.83961,1.83914,1.83961,10000000.0
2007-05-02 11:36:00,1.83964,1.83964,1.8393,1.8393,8000000.0
2007-05-02 11:37:00,1.83863,1.83928,1.83835,1.83928,8000000.0
2007-05-02 11:38:00,1.83942,1.83961,1.83942,1.8395,9000000.0
2007-05-02 11:39:00,1.83939,1.83954,1.83939,1.83954,9000000.0
2007-05-02 11:40:00,1.83967,1.83979,1.83946,1.83952,11000000.0
2007-05-02 11:41:00,1.83942,1.83942,1.83926,1.83938,11000000.0
2007-05-02 11:42:00,1.83937,1.83949,1.8393,1.83943,11000000.0
2007-05-02 11:43:00,1.83928,1.83945,1.83928,1.83945,7000000.0
2007-05-02 11:44:00,1.83952,1.83966,1.83932,1.83966,7000000.0
2007-05-02 11:45:00,1.83975,1.83999,1.83975,1.83999,11000000.0
2007-05-02 11:46:00,1.83976,1.84019,1.83976,1.84007,7000000.0
2007-05-02 11:47:00,1.83989,1.84016,1.83989,1.84011,9000000.0
2007-05-02 11:48:00,1.84013,1.84018,1.83979,1.84,10000000.0
2007-05-02 11:49:00,1.84003,1.84013,1.84001,1.84011,7000000.0
2007-05-02 11:50:00,1.84,1.84004,1.83981,1.83994,7000000.0
2007-05-02 11:51:00,1.84002,1.84011,1.83972,1.84011,8000000.0
2007-05-02 11:52:00,1.84005,1.8401,1.83988,1.83988,10000000.0
2007-05-02 11:53:00,1.8401,1.8401,1.83973,1.83988,10000000.0
2007-05-02 11:54:00,1.83978,1.83998,1.83976,1.83998,9000000.0
2007-05-02 11:55:00,1.83999,1.83999,1.83974,1.83974,8000000.0
2007-05-02 11:56:00,1.83953,1.83983,1.83953,1.83983,11000000.0
2007-05-02 11:57:00,1.83976,1.83976,1.83938,1.83958,8000000.0
2007-05-02 11:58:00,1.8396,1.83966,1.83932,1.83932,9000000.0
2007-05-02 11:59:00,1.83916,1.8392,1.83911,1.83918,7000000.0
2007-05-02 12:00:00,1.83938,1.83944,1.83909,1.8393,7000000.0
2007-05-02 12:01:00,1.83933,1.83956,1.83933,1.83944,10000000.0
2007-05-02 12:02:00,1.83952,1.83952,1.83923,1.83949,10000000.0
2007-05-02 12:03:00,1.83917,1.83974,1.83917,1.83974,7000000.0
2007-05-02 12:04:00,1.83995,1.83995,1.83982,1.83987,9000000.0
2007-05-02 12:05:00,1.83975,1.84009,1.83968,1.84009,11000000.0
2007-05-02 12:06:00,1.84009,1.84009,1.8396,1.8396,7000000.0
2007-05-02 12:07:00,1.83969,1.84002,1.83969,1.8399,7000000.0
2007-05-02 12:08:00,1.83986,1.84002,1.83969,1.83995,9000000.0
2007-05-02 12:09:00,1.84035,1.84035,1.84005,1.84008,8000000.0
2007-05-02 12:10:00,1.8404,1.84049,1.84033,1.84033,8000000.0
2007-05-02 12:11:00,1.8403,1.84042,1.84014,1.84041,7000000.0
2007-05-02 12:12:00,1.8405,1.84062,1.84037,1.8405,7000000.0
2007-05-02 12:13:00,1.84042,1.84042,1.83995,1.83996,10000000.0
2007-05-02 12:14:00,1.83992,1.84027,1.83992,1.84027,8000000.0
2007-05-02 12:15:00,1.83974,1.83974,1.83885,1.8389,8000000.0
2007-05-02 12:16:00,1.83841,1.83937,1.83836,1.83937,8000000.0
2007-05-02 12:17:00,1.83959,1.83959,1.83941,1.83958,8000000.0
2007-05-02 12:18:00,1.8395,1.83952,1.83938,1.83952,11000000.0
2007-05-02 12:19:00,1.83909,1.83932,1.83902,1.83932,9000000.0
2007-05-02 12:20:00,1.83931,1.83931,1.83896,1.83898,10000000.0
2007-05-02 12:21:00,1.83915,1.83989,1.83739,1.83739,7000000.0
2007-05-02 12:22:00,1.839,1.83913,1.83878,1.83878,8000000.0
2007-05-02 12:23:00,1.8384,1.83888,1.8384,1.83871,7000000.0
2007-05-02 12:24:00,1.83893,1.83906,1.83893,1.83902,7000000.0
2007-05-02 12:25:00,1.83947,1.83947,1.83906,1.8391,9000000.0
2007-05-02 12:26:00,1.83896,1.83896,1.83872,1.83872,8000000.0
2007-05-02 12:27:00,1.8387,1.83918,1.8387,1.83896,10000000.0
2007-05-02 12:28:00,1.83899,1.83906,1.83884,1.83895,9000000.0
2007-05-02 12:29:00,1.83903,1.83903,1.83883,1.83897,9000000.0
2007-05-02 12:30:00,1.83887,1.83887,1.83856,1.83857,7000000.0
2007-05-02 12:31:00,1.83876,1.83928,1.83876,1.83928,11000000.0
2007-05-02 12:32:00,1.8393,1.8393,1.83902,1.83902,7000000.0
2007-05-02 12:33:00,1.83926,1.83938,1.83918,1.83918,7000000.0
2007-05-02 12:34:00,1.83912,1.83923,1.83912,1.83915,7000000.0
2007-05-02 12:35:00,1.8391,1.83918,1.8391,1.83916,8000000.0
2007-05-02 12:36:00,1.83914,1.83914,1.839,1.83905,8000000.0
2007-05-02 12:37:00,1.83889,1.83916,1.83889,1.83916,9000000.0
2007-05-02 12:38:00,1.83906,1.83917,1.83885,1.83906,8000000.0
2007-05-02 12:39:00,1.83903,1.8391,1.83894,1.83894,9000000.0
2007-05-02 12:40:00,1.8387,1.83879,1.83845,1.83846,7000000.0
2007-05-02 12:41:00,1.83826,1.83844,1.83826,1.83836,8000000.0
2007-05-02 12:42:00,1.83834,1.83848,1.83826,1.83848,9000000.0
2007-05-02 12:43:00,1.83848,1.83858,1.83828,1.83828,9000000.0
2007-05-02 12:44:00,1.83843,1.83843,1.83827,1.83834,8000000.0
2007-05-02 12:45:00,1.83839,1.83849,1.838,1.83833,10000000.0
2007-05-02 12:46:00,1.83837,1.83845,1.83819,1.83824,9000000.0
2007-05-02 12:47:00,1.8382,1.83829,1.83808,1.8382,10000000.0
2007-05-02 12:48:00,1.8382,1.83877,1.8382,1.83877,11000000.0
2007-05-02 12:49:00,1.83876,1.83876,1.83847,1.83847,7000000.0
2007-05-02 12:50:00,1.83865,1.83879,1.83859,1.83879,7000000.0
2007-05-02 12:51:00,1.8392,1.83933,1.83918,1.8393,8000000.0
2007-05-02 12:52:00,1.83913,1.83913,1.83865,1.83883,11000000.0
2007-05-02 12:53:00,1.83863,1.83863,1.83818,1.83828,8000000.0
2007-05-02 12:54:00,1.83841,1.83856,1.83841,1.83845,7000000.0
2007-05-02 12:55:00,1.83849,1.83864,1.83844,1.83864,8000000.0
2007-05-02 12:56:00,1.83858,1.83868,1.83855,1.83868,7000000.0
2007-05-02 12:57:00,1.83891,1.83895,1.83875,1.83895,7000000.0
2007-05-02 12:58:00,1.8389,1.8389,1.83849,1.83849,8000000.0
2007-05-02 12:59:00,1.83837,1.8386,1.83834,1.83845,7000000.0
2007-05-02 13:00:00,1.83836,1.83839,1.83826,1.83839,8000000.0
2007-05-02 13:01:00,1.83824,1.83846,1.83824,1.83846,8000000.0
2007-05-02 13:02:00,1.83879,1.83879,1.83849,1.83877,7000000.0
2007-05-02 13:03:00,1.83887,1.83925,1.83887,1.83908,8000000.0
2007-05-02 13:04:00,1.839,1.83908,1.83887,1.839,7000000.0
2007-05-02 13:05:00,1.83923,1.83967,1.83923,1.83967,8000000.0
2007-05-02 13:06:00,1.83988,1.83997,1.83965,1.83974,7000000.0
2007-05-02 13:07:00,1.83969,1.84003,1.83969,1.84003,7000000.0
2007-05-02 13:08:00,1.8398,1.83997,1.83959,1.83997,10000000.0
2007-05-02 13:09:00,1.84002,1.84002,1.83972,1.83978,7000000.0
2007-05-02 13:10:00,1.84002,1.8401,1.83942,1.83942,9000000.0
2007-05-02 13:11:00,1.83952,1.83952,1.83902,1.83908,8000000.0
2007-05-02 13:12:00,1.83882,1.83903,1.83857,1.83903,8000000.0
2007-05-02 13:13:00,1.8388,1.83904,1.8388,1.83904,9000000.0
2007-05-02 13:14:00,1.83895,1.83903,1.83884,1.83897,7000000.0
2007-05-02 13:15:00,1.83891,1.83891,1.83842,1.83854,8000000.0
2007-05-02 13:16:00,1.83844,1.83895,1.83844,1.83879,8000000.0
2007-05-02 13:17:00,1.8388,1.83882,1.83856,1.83862,9000000.0
2007-05-02 13:18:00,1.83892,1.83905,1.83889,1.839,10000000.0
2007-05-02 13:19:00,1.83877,1.8389,1.83864,1.8389,8000000.0
2007-05-02 13:20:00,1.83898,1.83915,1.83876,1.83915,8000000.0
2007-05-02 13:21:00,1.8392,1.83931,1.83902,1.83931,7000000.0
2007-05-02 13:22:00,1.83943,1.83955,1.83925,1.83946,11000000.0
2007-05-02 13:23:00,1.83934,1.83957,1.83934,1.83938,8000000.0
2007-05-02 13:24:00,1.83952,1.83952,1.83921,1.83921,7000000.0
2007-05-02 13:25:00,1.83909,1.83915,1.839,1.83907,11000000.0
2007-05-02 13:26:00,1.83904,1.83904,1.83885,1.83897,10000000.0
2007-05-02 13:27:00,1.83894,1.83911,1.83889,1.83911,8000000.0
2007-05-02 13:28:00,1.83926,1.83931,1.83918,1.83918,21000000.0
2007-05-02 13:29:00,1.83919,1.83919,1.83912,1.83917,17000000.0
2007-05-02 13:30:00,1.83909,1.83932,1.83909,1.83928,7000000.0
2007-05-02 13:31:00,1.83926,1.83935,1.83912,1.83912,9000000.0
2007-05-02 13:32:00,1.83903,1.83904,1.83874,1.83874,14000000.0
2007-05-02 13:33:00,1.83865,1.83865,1.83849,1.83849,14000000.0
2007-05-02 13:34:00,1.83867,1.839,1.83867,1.839,31000000.0
2007-05-02 13:35:00,1.83914,1.83921,1.83911,1.83921,17000000.0
2007-05-02 13:36:00,1.83926,1.83929,1.8391,1.83913,24000000.0
2007-05-02 13:37:00,1.83915,1.83915,1.83904,1.83904,10000000.0
2007-05-02 13:38:00,1.83892,1.83903,1.83883,1.83901,18000000.0
2007-05-02 13:39:00,1.83878,1.83898,1.83861,1.83893,15000000.0
2007-05-02 13:40:00,1.83889,1.83889,1.83862,1.83863,29000000.0
2007-05-02 13:41:00,1.8387,1.8389,1.83864,1.8389,13000000.0
2007-05-02 13:42:00,1.83853,1.83863,1.83835,1.83837,8000000.0
2007-05-02 13:43:00,1.83818,1.83822,1.83806,1.83806,10000000.0
2007-05-02 13:44:00,1.83811,1.83846,1.83807,1.83846,26000000.0
2007-05-02 13:45:00,1.83844,1.83862,1.83838,1.83838,22000000.0
2007-05-02 13:46:00,1.83858,1.83866,1.83853,1.83853,19000000.0
2007-05-02 13:47:00,1.83864,1.83873,1.83863,1.83873,17000000.0
2007-05-02 13:48:00,1.83864,1.83864,1.83845,1.83849,22000000.0
2007-05-02 13:49:00,1.83836,1.83836,1.83816,1.83824,24000000.0
2007-05-02 13:50:00,1.83827,1.83847,1.83815,1.83847,15000000.0
2007-05-02 13:51:00,1.83848,1.83867,1.83848,1.83867,22000000.0
2007-05-02 13:52:00,1.83872,1.83872,1.8383,1.83852,32000000.0
2007-05-02 13:53:00,1.83875,1.83882,1.8387,1.8387,28000000.0
2007-05-02 13:54:00,1.83882,1.83882,1.83854,1.83854,31000000.0
2007-05-02 13:55:00,1.83852,1.83854,1.83843,1.83845,20000000.0
2007-05-02 13:56:00,1.83793,1.83793,1.83767,1.83767,24000000.0
2007-05-02 13:57:00,1.83767,1.83796,1.83757,1.83796,34000000.0
2007-05-02 13:58:00,1.83795,1.83808,1.8378,1.83785,16000000.0
2007-05-02 13:59:00,1.83792,1.83817,1.83787,1.83787,30000000.0
2007-05-02 14:00:00,1.8376,1.83773,1.83742,1.83773,39000000.0
2007-05-02 14:01:00,1.83787,1.8379,1.83783,1.8379,30000000.0
2007-05-02 14:02:00,1.83807,1.83845,1.83807,1.83841,19000000.0
2007-05-02 14:03:00,1.83856,1.83861,1.83851,1.83856,23000000.0
2007-05-02 14:04:00,1.83858,1.83894,1.83837,1.83894,33000000.0
2007-05-02 14:05:00,1.83895,1.83895,1.83873,1.83886,28000000.0
2007-05-02 14:06:00,1.83878,1.83879,1.83864,1.83879,31000000.0
2007-05-02 14:07:00,1.83916,1.83931,1.8391,1.83924,31000000.0
2007-05-02 14:08:00,1.83933,1.83935,1.83921,1.8393,27000000.0
2007-05-02 14:09:00,1.8393,1.83943,1.83926,1.83942,27000000.0
2007-05-02 14:10:00,1.83937,1.83963,1.83937,1.83956,24000000.0
2007-05-02 14:11:00,1.83946,1.83946,1.83887,1.83887,21000000.0
2007-05-02 14:12:00,1.83805,1.8384,1.83797,1.83797,22000000.0
2007-05-02 14:13:00,1.83834,1.8386,1.83834,1.83845,13000000.0
2007-05-02 14:14:00,1.83849,1.83879,1.83826,1.83879,21000000.0
2007-05-02 14:15:00,1.83909,1.8391,1.83867,1.83867,25000000.0
2007-05-02 14:16:00,1.83878,1.83926,1.83878,1.839,26000000.0
2007-05-02 14:17:00,1.83907,1.83907,1.83811,1.8383,32000000.0
2007-05-02 14:18:00,1.83788,1.83793,1.83775,1.83793,27000000.0
2007-05-02 14:19:00,1.83771,1.83771,1.83646,1.83646,35000000.0
2007-05-02 14:20:00,1.83649,1.83701,1.83649,1.8368,32000000.0
2007-05-02 14:21:00,1.83729,1.83746,1.8371,1.83733,39000000.0
2007-05-02 14:22:00,1.83734,1.83741,1.83704,1.83722,22000000.0
2007-05-02 14:23:00,1.83775,1.83816,1.83773,1.83816,40000000.0
2007-05-02 14:24:00,1.83786,1.83802,1.83776,1.83794,10000000.0
2007-05-02 14:25:00,1.83811,1.83838,1.83811,1.83819,35000000.0
2007-05-02 14:26:00,1.83819,1.8382,1.83775,1.8382,18000000.0
2007-05-02 14:27:00,1.83774,1.8382,1.83759,1.8382,28000000.0
2007-05-02 14:28:00,1.83804,1.83807,1.83784,1.83807,21000000.0
2007-05-02 14:29:00,1.83799,1.83804,1.83768,1.83775,16000000.0
2007-05-02 14:30:00,1.83765,1.83771,1.83745,1.83771,25000000.0
2007-05-02 14:31:00,1.83789,1.83793,1.83744,1.83744,26000000.0
2007-05-02 14:32:00,1.83718,1.83725,1.83704,1.83704,32000000.0
2007-05-02 14:33:00,1.83673,1.83673,1.83573,1.83588,20000000.0
2007-05-02 14:34:00,1.8357,1.83586,1.83565,1.83565,25000000.0
2007-05-02 14:35:00,1.83572,1.83594,1.83572,1.83578,23000000.0
2007-05-02 14:36:00,1.83582,1.836,1.83567,1.836,11000000.0
2007-05-02 14:37:00,1.8361,1.83635,1.83609,1.8361,41000000.0
2007-05-02 14:38:00,1.83582,1.836,1.83579,1.836,54000000.0
2007-05-02 14:39:00,1.83616,1.8364,1.83616,1.8364,36000000.0
2007-05-02 14:40:00,1.83675,1.83694,1.83675,1.83679,36000000.0
2007-05-02 14:41:00,1.83708,1.83708,1.83693,1.83702,41000000.0
2007-05-02 14:42:00,1.83726,1.83743,1.83726,1.83737,19000000.0
2007-05-02 14:43:00,1.83744,1.83747,1.83738,1.83746,20000000.0
2007-05-02 14:44:00,1.83746,1.83753,1.83735,1.83737,25000000.0
2007-05-02 14:45:00,1.83737,1.83754,1.83737,1.83754,33000000.0
2007-05-02 14:46:00,1.83745,1.83755,1.83741,1.83741,11000000.0
2007-05-02 14:47:00,1.83731,1.83735,1.8373,1.83731,7000000.0
2007-05-02 14:48:00,1.83729,1.83729,1.83712,1.83722,21000000.0
2007-05-02 14:49:00,1.83691,1.83705,1.83686,1.83689,32000000.0
2007-05-02 14:50:00,1.83676,1.83677,1.83663,1.83669,33000000.0
2007-05-02 14:51:00,1.83673,1.83676,1.83655,1.83676,37000000.0
2007-05-02 14:52:00,1.83718,1.83739,1.83718,1.83739,17000000.0
2007-05-02 14:53:00,1.83742,1.83742,1.83714,1.83719,22000000.0
2007-05-02 14:54:00,1.83706,1.83737,1.83706,1.8373,17000000.0
2007-05-02 14:55:00,1.83738,1.83738,1.83721,1.83737,7000000.0
2007-05-02 14:56:00,1.83694,1.83719,1.83691,1.83691,21000000.0
2007-05-02 14:57:00,1.83677,1.83677,1.83646,1.83668,12000000.0
2007-05-02 14:58:00,1.83647,1.83674,1.83641,1.83653,31000000.0
2007-05-02 14:59:00,1.83711,1.83753,1.83711,1.83747,20000000.0
2007-05-02 15:00:00,1.83716,1.83752,1.83716,1.83752,32000000.0
2007-05-02 15:01:00,1.8379,1.83793,1.83756,1.83765,14000000.0
2007-05-02 15:02:00,1.8376,1.83767,1.83733,1.83735,26000000.0
2007-05-02 15:03:00,1.83764,1.83781,1.83763,1.83781,30000000.0
2007-05-02 15:04:00,1.83786,1.83795,1.83765,1.83771,29000000.0
2007-05-02 15:05:00,1.83753,1.83829,1.83753,1.83829,28000000.0
2007-05-02 15:06:00,1.83857,1.83874,1.83847,1.83847,16000000.0
2007-05-02 15:07:00,1.83863,1.83868,1.8386,1.83863,26000000.0
2007-05-02 15:08:00,1.83854,1.83862,1.83841,1.83841,25000000.0
2007-05-02 15:09:00,1.83845,1.83859,1.83842,1.83843,34000000.0
2007-05-02 15:10:00,1.83838,1.83854,1.83836,1.83853,36000000.0
2007-05-02 15:11:00,1.8387,1.83882,1.83859,1.83859,27000000.0
2007-05-02 15:12:00,1.83856,1.83858,1.83852,1.83853,26000000.0
2007-05-02 15:13:00,1.83847,1.83856,1.83846,1.83846,41000000.0
2007-05-02 15:14:00,1.83845,1.83845,1.8384,1.83845,30000000.0
2007-05-02 15:15:00,1.83847,1.83864,1.83846,1.83851,21000000.0
2007-05-02 15:16:00,1.83855,1.83855,1.83834,1.83853,9000000.0
2007-05-02 15:17:00,1.83874,1.83888,1.83874,1.83885,26000000.0
2007-05-02 15:18:00,1.8388,1.83893,1.83872,1.83893,10000000.0
2007-05-02 15:19:00,1.83885,1.83885,1.83858,1.83858,16000000.0
2007-05-02 15:20:00,1.83853,1.83863,1.8383,1.83856,20000000.0
2007-05-02 15:21:00,1.8385,1.8385,1.83835,1.83836,12000000.0
2007-05-02 15:22:00,1.83827,1.83827,1.83804,1.83808,22000000.0
2007-05-02 15:23:00,1.83799,1.8382,1.83799,1.8382,36000000.0
2007-05-02 15:24:00,1.83822,1.83824,1.838,1.838,8000000.0
2007-05-02 15:25:00,1.83799,1.83799,1.83784,1.83789,14000000.0
2007-05-02 15:26:00,1.83823,1.83834,1.83823,1.83834,40000000.0
2007-05-02 15:27:00,1.83833,1.83833,1.83819,1.83819,32000000.0
2007-05-02 15:28:00,1.83853,1.83853,1.83832,1.83843,55000000.0
2007-05-02 15:29:00,1.83831,1.83831,1.83638,1.83814,47000000.0
2007-05-02 15:30:00,1.83603,1.83784,1.83512,1.83779,71000000.0
2007-05-02 15:31:00,1.83826,1.83853,1.83826,1.83853,58000000.0
2007-05-02 15:32:00,1.83865,1.83894,1.83865,1.83879,25000000.0
2007-05-02 15:33:00,1.83876,1.83924,1.83876,1.83924,32000000.0
2007-05-02 15:34:00,1.83925,1.83925,1.83888,1.83888,22000000.0
2007-05-02 15:35:00,1.83922,1.83932,1.83907,1.83928,30000000.0
2007-05-02 15:36:00,1.83951,1.83951,1.83943,1.83951,23000000.0
2007-05-02 15:37:00,1.83962,1.83973,1.83962,1.83971,24000000.0
2007-05-02 15:38:00,1.83962,1.83962,1.83919,1.83928,61000000.0
2007-05-02 15:39:00,1.83928,1.83941,1.83923,1.83932,40000000.0
2007-05-02 15:40:00,1.83933,1.83955,1.83925,1.83955,37000000.0
2007-05-02 15:41:00,1.84003,1.84003,1.83972,1.83972,43000000.0
2007-05-02 15:42:00,1.83956,1.83969,1.83954,1.83966,41000000.0
2007-05-02 15:43:00,1.83957,1.83975,1.83914,1.83914,30000000.0
2007-05-02 15:44:00,1.83903,1.83926,1.83903,1.83917,29000000.0
2007-05-02 15:45:00,1.83926,1.83943,1.8392,1.83932,36000000.0
2007-05-02 15:46:00,1.83902,1.83914,1.83837,1.83837,24000000.0
2007-05-02 15:47:00,1.83802,1.83813,1.83769,1.83769,31000000.0
2007-05-02 15:48:00,1.83778,1.83854,1.83778,1.83854,33000000.0
2007-05-02 15:49:00,1.83852,1.83868,1.8385,1.83864,25000000.0
2007-05-02 15:50:00,1.83872,1.83878,1.83872,1.83876,11000000.0
2007-05-02 15:51:00,1.83853,1.83853,1.83799,1.83799,37000000.0
2007-05-02 15:52:00,1.83796,1.83825,1.83796,1.83825,23000000.0
2007-05-02 15:53:00,1.83814,1.83818,1.83809,1.83818,15000000.0
2007-05-02 15:54:00,1.83823,1.83848,1.83823,1.83848,26000000.0
2007-05-02 15:55:00,1.83881,1.83902,1.83881,1.83882,33000000.0
2007-05-02 15:56:00,1.83903,1.83911,1.83902,1.83902,36000000.0
2007-05-02 15:57:00,1.83891,1.83908,1.83891,1.83906,34000000.0
2007-05-02 15:58:00,1.83915,1.83922,1.83898,1.83898,24000000.0
2007-05-02 15:59:00,1.83891,1.83895,1.83826,1.83826,23000000.0
2007-05-02 16:00:00,1.83807,1.83894,1.83807,1.8389,51000000.0
2007-05-02 16:01:00,1.8391,1.8391,1.83866,1.83878,31000000.0
2007-05-02 16:02:00,1.83882,1.83882,1.83833,1.83833,29000000.0
2007-05-02 16:03:00,1.83834,1.8389,1.83834,1.83886,51000000.0
2007-05-02 16:04:00,1.83894,1.83896,1.8387,1.8387,38000000.0
2007-05-02 16:05:00,1.83899,1.83929,1.83886,1.83929,37000000.0
2007-05-02 16:06:00,1.83972,1.83972,1.8394,1.8394,33000000.0
2007-05-02 16:07:00,1.83926,1.83969,1.83926,1.83969,37000000.0
2007-05-02 16:08:00,1.83982,1.84043,1.83982,1.84043,37000000.0
2007-05-02 16:09:00,1.84041,1.84059,1.84038,1.84059,44000000.0
2007-05-02 16:10:00,1.84058,1.84058,1.84032,1.84032,41000000.0
2007-05-02 16:11:00,1.84056,1.84071,1.84051,1.84054,27000000.0
2007-05-02 16:12:00,1.84068,1.84084,1.84055,1.84055,22000000.0
2007-05-02 16:13:00,1.84046,1.84046,1.83985,1.83985,38000000.0
2007-05-02 16:14:00,1.84008,1.84045,1.84001,1.84045,41000000.0
2007-05-02 16:15:00,1.83995,1.83995,1.83964,1.83974,42000000.0
2007-05-02 16:16:00,1.83983,1.84043,1.83983,1.84043,45000000.0
2007-05-02 16:17:00,1.84053,1.84076,1.84053,1.84069,22000000.0
2007-05-02 16:18:00,1.84045,1.84066,1.84045,1.84063,49000000.0
2007-05-02 16:19:00,1.84064,1.84064,1.84015,1.84036,27000000.0
2007-05-02 16:20:00,1.84037,1.84037,1.83989,1.84025,52000000.0
2007-05-02 16:21:00,1.84039,1.84039,1.84006,1.84017,37000000.0
2007-05-02 16:22:00,1.84013,1.84028,1.84008,1.84028,50000000.0
2007-05-02 16:23:00,1.84029,1.84063,1.84029,1.84063,48000000.0
2007-05-02 16:24:00,1.84078,1.84125,1.84078,1.84091,44000000.0
2007-05-02 16:25:00,1.84079,1.84182,1.84079,1.84182,28000000.0
2007-05-02 16:26:00,1.84211,1.84223,1.842,1.84212,41000000.0
2007-05-02 16:27:00,1.84198,1.84198,1.84182,1.84183,46000000.0
2007-05-02 16:28:00,1.84117,1.84117,1.84066,1.84111,34000000.0
2007-05-02 16:29:00,1.84118,1.84118,1.84092,1.84106,24000000.0
2007-05-02 16:30:00,1.84112,1.84127,1.84107,1.84127,43000000.0
2007-05-02 16:31:00,1.84112,1.84116,1.84092,1.84107,36000000.0
2007-05-02 16:32:00,1.84113,1.84137,1.84113,1.84137,34000000.0
2007-05-02 16:33:00,1.84101,1.84101,1.84068,1.84068,41000000.0
2007-05-02 16:34:00,1.84077,1.84153,1.84077,1.84153,29000000.0
2007-05-02 16:35:00,1.8416,1.8416,1.8413,1.84136,53000000.0
2007-05-02 16:36:00,1.84112,1.84112,1.84083,1.84094,43000000.0
2007-05-02 16:37:00,1.84109,1.84147,1.84109,1.84147,56000000.0
2007-05-02 16:38:00,1.84138,1.84139,1.84123,1.84134,34000000.0
2007-05-02 16:39:00,1.841,1.841,1.84075,1.84093,43000000.0
2007-05-02 16:40:00,1.84089,1.84104,1.84077,1.84092,63000000.0
2007-05-02 16:41:00,1.84093,1.84126,1.84089,1.84121,44000000.0
2007-05-02 16:42:00,1.84128,1.84128,1.8407,1.84093,57000000.0
2007-05-02 16:43:00,1.84095,1.84121,1.84095,1.84108,20000000.0
2007-05-02 16:44:00,1.8412,1.8412,1.84092,1.84092,34000000.0
2007-05-02 16:45:00,1.84117,1.84145,1.84117,1.84127,41000000.0
2007-05-02 16:46:00,1.84103,1.84103,1.84078,1.84098,59000000.0
2007-05-02 16:47:00,1.84083,1.84106,1.84073,1.84105,55000000.0
2007-05-02 16:48:00,1.84101,1.84101,1.84077,1.84088,46000000.0
2007-05-02 16:49:00,1.84086,1.84105,1.84085,1.84105,35000000.0
2007-05-02 16:50:00,1.84098,1.84098,1.84037,1.84037,45000000.0
2007-05-02 16:51:00,1.84007,1.84048,1.84007,1.84048,30000000.0
2007-05-02 16:52:00,1.84064,1.84064,1.84031,1.84044,30000000.0
2007-05-02 16:53:00,1.84035,1.8404,1.84027,1.84032,19000000.0
2007-05-02 16:54:00,1.83993,1.84016,1.83993,1.84008,18000000.0
2007-05-02 16:55:00,1.84017,1.84069,1.84017,1.84067,40000000.0
2007-05-02 16:56:00,1.84073,1.84073,1.8406,1.84068,37000000.0
2007-05-02 16:57:00,1.84046,1.84046,1.84004,1.84004,17000000.0
2007-05-02 16:58:00,1.84009,1.84038,1.84009,1.84033,45000000.0
2007-05-02 16:59:00,1.84031,1.84032,1.8401,1.84028,39000000.0
2007-05-02 17:00:00,1.84083,1.84104,1.84073,1.84079,47000000.0
2007-05-02 17:01:00,1.84097,1.8411,1.84085,1.84087,26000000.0
2007-05-02 17:02:00,1.84088,1.84127,1.84088,1.8412,33000000.0
2007-05-02 17:03:00,1.84149,1.84157,1.84131,1.84135,33000000.0
2007-05-02 17:04:00,1.8413,1.84154,1.8413,1.84154,37000000.0
2007-05-02 17:05:00,1.84157,1.8416,1.84148,1.84148,35000000.0
2007-05-02 17:06:00,1.84129,1.84146,1.84115,1.84124,46000000.0
2007-05-02 17:07:00,1.84121,1.84121,1.8408,1.8408,33000000.0
2007-05-02 17:08:00,1.8408,1.84098,1.84077,1.84092,45000000.0
2007-05-02 17:09:00,1.84098,1.84102,1.84078,1.84078,47000000.0
2007-05-02 17:10:00,1.84055,1.84071,1.84055,1.84057,36000000.0
2007-05-02 17:11:00,1.8406,1.84082,1.84058,1.84082,44000000.0
2007-05-02 17:12:00,1.84099,1.84114,1.8409,1.8409,23000000.0
2007-05-02 17:13:00,1.84097,1.84102,1.84076,1.84101,35000000.0
2007-05-02 17:14:00,1.84106,1.84106,1.84086,1.84086,27000000.0
2007-05-02 17:15:00,1.8405,1.84086,1.8405,1.84086,26000000.0
2007-05-02 17:16:00,1.84072,1.84075,1.84067,1.8407,27000000.0
2007-05-02 17:17:00,1.84096,1.84128,1.84093,1.84119,38000000.0
2007-05-02 17:18:00,1.84124,1.84124,1.84108,1.84114,29000000.0
2007-05-02 17:19:00,1.84107,1.84115,1.84105,1.84111,19000000.0
2007-05-02 17:20:00,1.84107,1.84121,1.84107,1.84117,29000000.0
2007-05-02 17:21:00,1.84124,1.84124,1.84094,1.84095,26000000.0
2007-05-02 17:22:00,1.84099,1.84101,1.84091,1.84094,30000000.0
2007-05-02 17:23:00,1.8409,1.8409,1.84069,1.84069,32000000.0
2007-05-02 17:24:00,1.84073,1.84101,1.84073,1.84098,23000000.0
2007-05-02 17:25:00,1.84104,1.84104,1.84072,1.84098,20000000.0
2007-05-02 17:26:00,1.84124,1.84145,1.84124,1.8414,18000000.0
2007-05-02 17:27:00,1.84156,1.84164,1.84143,1.84153,44000000.0
2007-05-02 17:28:00,1.84156,1.84156,1.84112,1.84116,39000000.0
2007-05-02 17:29:00,1.84121,1.8415,1.84121,1.8415,36000000.0
2007-05-02 17:30:00,1.84149,1.84158,1.84148,1.84154,61000000.0
2007-05-02 17:31:00,1.84149,1.8417,1.84149,1.84169,62000000.0
2007-05-02 17:32:00,1.84139,1.84139,1.84115,1.84115,54000000.0
2007-05-02 17:33:00,1.84094,1.84107,1.84093,1.841,64000000.0
2007-05-02 17:34:00,1.84074,1.84076,1.84061,1.84067,60000000.0
2007-05-02 17:35:00,1.84058,1.84075,1.84058,1.84075,43000000.0
2007-05-02 17:36:00,1.84094,1.841,1.84091,1.84092,58000000.0
2007-05-02 17:37:00,1.84092,1.84094,1.84087,1.84089,47000000.0
2007-05-02 17:38:00,1.84075,1.84098,1.84075,1.84084,44000000.0
2007-05-02 17:39:00,1.8408,1.84086,1.84075,1.84077,41000000.0
2007-05-02 17:40:00,1.84074,1.84074,1.84056,1.84056,59000000.0
2007-05-02 17:41:00,1.84036,1.84036,1.84022,1.84033,50000000.0
2007-05-02 17:42:00,1.8403,1.8403,1.83996,1.8401,37000000.0
2007-05-02 17:43:00,1.84031,1.84031,1.84006,1.84024,33000000.0
2007-05-02 17:44:00,1.84052,1.84073,1.8405,1.84073,46000000.0
2007-05-02 17:45:00,1.84067,1.84067,1.84044,1.84044,49000000.0
2007-05-02 17:46:00,1.84035,1.84038,1.84025,1.84028,56000000.0
2007-05-02 17:47:00,1.84026,1.84043,1.84017,1.84017,65000000.0
2007-05-02 17:48:00,1.8402,1.84038,1.84015,1.84038,61000000.0
2007-05-02 17:49:00,1.83999,1.84013,1.83984,1.83996,72000000.0
2007-05-02 17:50:00,1.84009,1.84009,1.83989,1.83992,53000000.0
2007-05-02 17:51:00,1.83988,1.84032,1.83988,1.84028,54000000.0
2007-05-02 17:52:00,1.84048,1.8407,1.84048,1.8407,51000000.0
2007-05-02 17:53:00,1.84057,1.8406,1.84053,1.84053,42000000.0
2007-05-02 17:54:00,1.84049,1.84051,1.84045,1.84048,32000000.0
2007-05-02 17:55:00,1.84041,1.84041,1.84016,1.84016,32000000.0
2007-05-02 17:56:00,1.84025,1.84073,1.84024,1.84073,47000000.0
2007-05-02 17:57:00,1.84077,1.8408,1.8406,1.84068,34000000.0
2007-05-02 17:58:00,1.84057,1.84057,1.84016,1.84016,44000000.0
2007-05-02 17:59:00,1.8401,1.84031,1.8401,1.84031,39000000.0
2007-05-02 18:00:00,1.84016,1.84036,1.84016,1.84031,32000000.0
2007-05-02 18:01:00,1.84075,1.84092,1.84062,1.84089,52000000.0
2007-05-02 18:02:00,1.8409,1.8409,1.84045,1.84045,30000000.0
2007-05-02 18:03:00,1.84057,1.84057,1.84034,1.84034,38000000.0
2007-05-02 18:04:00,1.8403,1.84033,1.84024,1.84024,38000000.0
2007-05-02 18:05:00,1.84,1.84,1.83987,1.83992,36000000.0
2007-05-02 18:06:00,1.83991,1.83991,1.83972,1.83974,32000000.0
2007-05-02 18:07:00,1.83965,1.8398,1.83965,1.8398,38000000.0
2007-05-02 18:08:00,1.83967,1.83977,1.83966,1.83977,56000000.0
2007-05-02 18:09:00,1.83983,1.84016,1.83983,1.83996,34000000.0
2007-05-02 18:10:00,1.8399,1.8399,1.83973,1.83977,26000000.0
2007-05-02 18:11:00,1.83996,1.84005,1.83986,1.84005,34000000.0
2007-05-02 18:12:00,1.84022,1.84049,1.84019,1.84049,24000000.0
2007-05-02 18:13:00,1.84059,1.84066,1.84046,1.84057,30000000.0
2007-05-02 18:14:00,1.84062,1.841,1.84062,1.841,22000000.0
2007-05-02 18:15:00,1.84089,1.84111,1.84071,1.84105,21000000.0
2007-05-02 18:16:00,1.84118,1.84152,1.84118,1.84143,66000000.0
2007-05-02 18:17:00,1.84141,1.84148,1.84124,1.84136,60000000.0
2007-05-02 18:18:00,1.84133,1.8414,1.84124,1.84124,33000000.0
2007-05-02 18:19:00,1.84115,1.84127,1.84111,1.84113,46000000.0
2007-05-02 18:20:00,1.84122,1.8414,1.84121,1.84138,61000000.0
2007-05-02 18:21:00,1.84148,1.84151,1.84142,1.84151,37000000.0
2007-05-02 18:22:00,1.84129,1.84138,1.84124,1.84131,49000000.0
2007-05-02 18:23:00,1.84121,1.84141,1.84115,1.84141,34000000.0
2007-05-02 18:24:00,1.84135,1.84175,1.84135,1.84166,47000000.0
2007-05-02 18:25:00,1.8417,1.8417,1.8414,1.84168,31000000.0
2007-05-02 18:26:00,1.84176,1.84179,1.84173,1.84178,43000000.0
2007-05-02 18:27:00,1.84169,1.84177,1.84163,1.84167,35000000.0
2007-05-02 18:28:00,1.84164,1.84164,1.84151,1.84151,18000000.0
2007-05-02 18:29:00,1.84168,1.84168,1.8414,1.84154,24000000.0
2007-05-02 18:30:00,1.84121,1.84123,1.84112,1.84112,32000000.0
2007-05-02 18:31:00,1.8412,1.84135,1.84116,1.84129,46000000.0
2007-05-02 18:32:00,1.84132,1.84139,1.84112,1.84122,55000000.0
2007-05-02 18:33:00,1.84118,1.84133,1.84113,1.84118,29000000.0
2007-05-02 18:34:00,1.84113,1.84115,1.84106,1.84115,32000000.0
2007-05-02 18:35:00,1.84138,1.84159,1.8413,1.84155,47000000.0
2007-05-02 18:36:00,1.84165,1.84174,1.84157,1.84168,65000000.0
2007-05-02 18:37:00,1.84163,1.84178,1.84158,1.84171,63000000.0
2007-05-02 18:38:00,1.84166,1.84166,1.84142,1.84145,61000000.0
2007-05-02 18:39:00,1.84142,1.84156,1.84138,1.84143,37000000.0
2007-05-02 18:40:00,1.84154,1.8416,1.84136,1.8416,52000000.0
2007-05-02 18:41:00,1.84151,1.84151,1.84109,1.84112,68000000.0
2007-05-02 18:42:00,1.84107,1.8411,1.84092,1.8411,40000000.0
2007-05-02 18:43:00,1.84094,1.8411,1.84088,1.8411,39000000.0
2007-05-02 18:44:00,1.84119,1.84123,1.84118,1.84122,33000000.0
2007-05-02 18:45:00,1.84096,1.84104,1.84088,1.841,57000000.0
2007-05-02 18:46:00,1.84088,1.84109,1.84071,1.84078,61000000.0
2007-05-02 18:47:00,1.84052,1.84057,1.8405,1.84054,41000000.0
2007-05-02 18:48:00,1.84056,1.84057,1.84051,1.84051,26000000.0
2007-05-02 18:49:00,1.83979,1.84017,1.83979,1.8398,31000000.0
2007-05-02 18:50:00,1.84045,1.84055,1.84036,1.84036,37000000.0
2007-05-02 18:51:00,1.83989,1.8404,1.83989,1.83994,17000000.0
2007-05-02 18:52:00,1.8405,1.84051,1.84036,1.84048,33000000.0
2007-05-02 18:53:00,1.84053,1.84059,1.84034,1.84055,31000000.0
2007-05-02 18:54:00,1.84057,1.8406,1.8405,1.8406,11000000.0
2007-05-02 18:55:00,1.8405,1.84054,1.84031,1.84042,22000000.0
2007-05-02 18:56:00,1.84042,1.84054,1.84039,1.84049,16000000.0
2007-05-02 18:57:00,1.84048,1.8408,1.84048,1.8408,15000000.0
2007-05-02 18:58:00,1.84097,1.84115,1.84093,1.84115,19000000.0
2007-05-02 18:59:00,1.84116,1.84135,1.84116,1.84135,26000000.0
2007-05-02 19:00:00,1.84137,1.84169,1.84137,1.84169,12000000.0
2007-05-02 19:01:00,1.84178,1.84178,1.84145,1.84151,18000000.0
2007-05-02 19:02:00,1.84142,1.84157,1.84135,1.84157,23000000.0
2007-05-02 19:03:00,1.84144,1.84144,1.84136,1.84136,21000000.0
2007-05-02 19:04:00,1.8413,1.84145,1.84127,1.84145,55000000.0
2007-05-02 19:05:00,1.84143,1.84143,1.84127,1.84138,42000000.0
2007-05-02 19:06:00,1.84119,1.84134,1.841,1.84107,63000000.0
2007-05-02 19:07:00,1.84105,1.84125,1.841,1.84122,39000000.0
2007-05-02 19:08:00,1.84128,1.84131,1.8412,1.84121,32000000.0
2007-05-02 19:09:00,1.84125,1.84125,1.84093,1.84107,56000000.0
2007-05-02 19:10:00,1.84101,1.84115,1.84099,1.84113,27000000.0
2007-05-02 19:11:00,1.84056,1.84062,1.84039,1.84057,36000000.0
2007-05-02 19:12:00,1.84064,1.84076,1.84063,1.84076,25000000.0
2007-05-02 19:13:00,1.84098,1.84108,1.84093,1.84095,23000000.0
2007-05-02 19:14:00,1.84125,1.84167,1.84125,1.84167,37000000.0
2007-05-02 19:15:00,1.84173,1.84173,1.84154,1.84157,17000000.0
2007-05-02 19:16:00,1.84173,1.84189,1.84162,1.84189,23000000.0
2007-05-02 19:17:00,1.84204,1.84216,1.84202,1.84214,17000000.0
2007-05-02 19:18:00,1.84245,1.84253,1.84243,1.84253,30000000.0
2007-05-02 19:19:00,1.84166,1.84205,1.84166,1.84173,36000000.0
2007-05-02 19:20:00,1.84248,1.84248,1.84243,1.84243,23000000.0
2007-05-02 19:21:00,1.84241,1.84246,1.84238,1.84246,21000000.0
2007-05-02 19:22:00,1.84239,1.84241,1.84218,1.84228,25000000.0
2007-05-02 19:23:00,1.84222,1.84222,1.842,1.842,12000000.0
2007-05-02 19:24:00,1.84192,1.84197,1.84176,1.84194,39000000.0
2007-05-02 19:26:00,1.84145,1.84179,1.84092,1.84179,48000000.0
2007-05-02 19:27:00,1.84188,1.84195,1.84181,1.84189,51000000.0
2007-05-02 19:28:00,1.84188,1.84188,1.84171,1.84173,40000000.0
2007-05-02 19:29:00,1.84174,1.84195,1.84158,1.84181,28000000.0
2007-05-02 19:30:00,1.84191,1.84206,1.84167,1.84178,32000000.0
2007-05-02 19:31:00,1.84155,1.84189,1.84155,1.84159,28000000.0
2007-05-02 19:32:00,1.84185,1.84205,1.84178,1.84184,31000000.0
2007-05-02 19:33:00,1.84194,1.84197,1.84181,1.84186,14000000.0
2007-05-02 19:34:00,1.84202,1.84216,1.84186,1.84208,49000000.0
2007-05-02 19:35:00,1.84234,1.84236,1.84215,1.84234,28000000.0
2007-05-02 19:36:00,1.8423,1.8423,1.84209,1.84209,16000000.0
2007-05-02 19:37:00,1.84202,1.84213,1.84195,1.84206,26000000.0
2007-05-02 19:38:00,1.84147,1.8415,1.84138,1.84145,8000000.0
2007-05-02 19:39:00,1.842,1.842,1.84177,1.84184,13000000.0
2007-05-02 19:40:00,1.84172,1.84194,1.84172,1.84187,16000000.0
2007-05-02 19:41:00,1.84186,1.8419,1.84175,1.8419,17000000.0
2007-05-02 19:42:00,1.84188,1.84199,1.84183,1.84193,19000000.0
2007-05-02 19:43:00,1.84193,1.84195,1.84185,1.84186,21000000.0
2007-05-02 19:44:00,1.84204,1.84207,1.84186,1.84186,21000000.0
2007-05-02 19:45:00,1.84192,1.84205,1.84173,1.84183,33000000.0
2007-05-02 19:46:00,1.84201,1.84235,1.84201,1.84226,18000000.0
2007-05-02 19:47:00,1.84236,1.84241,1.84232,1.84237,22000000.0
2007-05-02 19:48:00,1.84234,1.84234,1.84201,1.84207,18000000.0
2007-05-02 19:49:00,1.84216,1.84227,1.84211,1.84223,27000000.0
2007-05-02 19:50:00,1.84224,1.84224,1.84204,1.84204,23000000.0
2007-05-02 19:51:00,1.84231,1.84244,1.84056,1.84239,7000000.0
2007-05-02 19:52:00,1.8416,1.84212,1.8416,1.84212,15000000.0
2007-05-02 19:53:00,1.8424,1.8425,1.8424,1.8425,9000000.0
2007-05-02 19:54:00,1.8423,1.8423,1.84216,1.84217,9000000.0
2007-05-02 19:55:00,1.84224,1.84229,1.84202,1.84227,30000000.0
2007-05-02 19:56:00,1.84228,1.84228,1.84219,1.84227,20000000.0
2007-05-02 19:57:00,1.84231,1.84236,1.84228,1.84231,12000000.0
2007-05-02 19:58:00,1.8423,1.84234,1.84226,1.84234,13000000.0
2007-05-02 19:59:00,1.84242,1.84257,1.84241,1.8425,31000000.0
2007-05-02 20:00:00,1.84254,1.84257,1.84245,1.84251,23000000.0
2007-05-02 20:01:00,1.84246,1.8425,1.84243,1.8425,13000000.0
2007-05-02 20:02:00,1.84234,1.84252,1.84225,1.84249,20000000.0
2007-05-02 20:03:00,1.84222,1.84227,1.84214,1.84221,18000000.0
2007-05-02 20:04:00,1.84202,1.84225,1.84199,1.84217,27000000.0
2007-05-02 20:05:00,1.84213,1.84235,1.84213,1.84235,23000000.0
2007-05-02 20:06:00,1.84236,1.84245,1.8423,1.84243,13000000.0
2007-05-02 20:07:00,1.84238,1.84238,1.84205,1.84206,29000000.0
2007-05-02 20:08:00,1.84197,1.8421,1.84185,1.84186,15000000.0
2007-05-02 20:09:00,1.84179,1.8418,1.84161,1.8418,17000000.0
2007-05-02 20:10:00,1.84207,1.84207,1.84182,1.84204,8000000.0
2007-05-02 20:11:00,1.84197,1.84202,1.84159,1.84189,10000000.0
2007-05-02 20:12:00,1.84203,1.84213,1.84202,1.84209,15000000.0
2007-05-02 20:13:00,1.8421,1.8421,1.84182,1.84209,17000000.0
2007-05-02 20:14:00,1.84182,1.84193,1.84171,1.84184,15000000.0
2007-05-02 20:15:00,1.84207,1.84213,1.84198,1.84213,10000000.0
2007-05-02 20:16:00,1.84176,1.84185,1.8417,1.84185,22000000.0
2007-05-02 20:17:00,1.84145,1.84146,1.84085,1.84132,7000000.0
2007-05-02 20:18:00,1.84123,1.84155,1.84123,1.84125,24000000.0
2007-05-02 20:20:00,1.84194,1.84202,1.8418,1.84186,14000000.0
2007-05-02 20:21:00,1.84173,1.84175,1.84163,1.84163,7000000.0
2007-05-02 20:22:00,1.84153,1.84158,1.84153,1.84155,12000000.0
2007-05-02 20:23:00,1.84147,1.84152,1.84145,1.84147,8000000.0
2007-05-02 20:24:00,1.84134,1.84151,1.84131,1.84131,15000000.0
2007-05-02 20:25:00,1.84124,1.8418,1.84124,1.84157,16000000.0
2007-05-02 20:26:00,1.84086,1.84122,1.84072,1.84122,22000000.0
2007-05-02 20:27:00,1.84152,1.84162,1.84144,1.84158,11000000.0
2007-05-02 20:28:00,1.84158,1.8417,1.84158,1.84164,7000000.0
2007-05-02 20:29:00,1.84141,1.84152,1.84126,1.84126,20000000.0
2007-05-02 20:30:00,1.84126,1.84132,1.84116,1.8412,27000000.0
2007-05-02 20:31:00,1.8413,1.84137,1.84129,1.84129,17000000.0
2007-05-02 20:32:00,1.84131,1.84153,1.84131,1.84153,20000000.0
2007-05-02 20:33:00,1.84132,1.84132,1.84104,1.84125,14000000.0
2007-05-02 20:34:00,1.84134,1.84145,1.84129,1.84142,28000000.0
2007-05-02 20:36:00,1.84141,1.84141,1.84127,1.84127,11000000.0
2007-05-02 20:37:00,1.84051,1.8409,1.84051,1.8409,7000000.0
2007-05-02 20:38:00,1.84082,1.84082,1.84046,1.84046,10000000.0
2007-05-02 20:39:00,1.8411,1.84118,1.8411,1.8411,9000000.0
2007-05-02 20:40:00,1.84116,1.84116,1.84099,1.84101,8000000.0
2007-05-02 20:41:00,1.84113,1.84126,1.84112,1.84117,8000000.0
2007-05-02 20:42:00,1.84109,1.84125,1.84109,1.84109,15000000.0
2007-05-02 20:43:00,1.84117,1.84117,1.84086,1.84086,12000000.0
2007-05-02 20:44:00,1.84102,1.84109,1.84095,1.84108,7000000.0
2007-05-02 20:45:00,1.84103,1.84103,1.84089,1.84098,12000000.0
2007-05-02 20:46:00,1.84093,1.84121,1.84085,1.84121,9000000.0
2007-05-02 20:47:00,1.84123,1.8413,1.84111,1.84111,11000000.0
2007-05-02 20:48:00,1.84102,1.84122,1.84102,1.84113,11000000.0
2007-05-02 20:49:00,1.84126,1.84137,1.84116,1.84137,18000000.0
2007-05-02 20:50:00,1.84131,1.84131,1.84121,1.84126,7000000.0
2007-05-02 20:51:00,1.84122,1.84122,1.84113,1.8412,18000000.0
2007-05-02 20:52:00,1.84116,1.84118,1.841,1.84106,15000000.0
2007-05-02 20:53:00,1.84109,1.84109,1.84097,1.84098,8000000.0
2007-05-02 20:54:00,1.84074,1.84091,1.84073,1.84073,10000000.0
2007-05-02 20:55:00,1.84077,1.84115,1.84077,1.84115,8000000.0
2007-05-02 20:56:00,1.84078,1.84078,1.84017,1.84068,8000000.0
2007-05-02 20:57:00,1.84113,1.84113,1.841,1.84109,18000000.0
2007-05-02 20:58:00,1.84107,1.84124,1.84092,1.84124,14000000.0
2007-05-02 20:59:00,1.84141,1.84206,1.84141,1.84183,8000000.0
2007-05-02 21:00:00,1.84181,1.84217,1.84181,1.84188,11000000.0
2007-05-02 21:01:00,1.84178,1.84193,1.84178,1.84193,16000000.0
2007-05-02 21:02:00,1.84186,1.84201,1.84172,1.8418,8000000.0
2007-05-02 21:03:00,1.8417,1.84182,1.84166,1.84172,13000000.0
2007-05-02 21:04:00,1.84197,1.84201,1.84194,1.842,8000000.0
2007-05-02 21:05:00,1.84195,1.84195,1.84158,1.84158,11000000.0
2007-05-02 21:06:00,1.84158,1.84219,1.84158,1.84219,8000000.0
2007-05-02 21:07:00,1.84203,1.84229,1.84203,1.84223,7000000.0
2007-05-02 21:08:00,1.84226,1.84232,1.84219,1.84219,11000000.0
2007-05-02 21:09:00,1.84214,1.84217,1.8421,1.84217,9000000.0
2007-05-02 21:10:00,1.84204,1.84212,1.84204,1.84211,8000000.0
2007-05-02 21:11:00,1.84186,1.84207,1.84186,1.84191,8000000.0
2007-05-02 21:12:00,1.84211,1.84222,1.84033,1.84222,10000000.0
2007-05-02 21:13:00,1.84229,1.84234,1.84227,1.84234,8000000.0
2007-05-02 21:14:00,1.84227,1.84227,1.84214,1.8422,7000000.0
2007-05-02 21:15:00,1.8422,1.84229,1.8422,1.84228,11000000.0
2007-05-02 21:16:00,1.84235,1.84235,1.84224,1.84224,9000000.0
2007-05-02 21:17:00,1.84187,1.8419,1.84175,1.84188,7000000.0
2007-05-02 21:18:00,1.84192,1.84196,1.84187,1.84187,7000000.0
2007-05-02 21:19:00,1.8423,1.84238,1.84204,1.84232,8000000.0
2007-05-02 21:20:00,1.84251,1.84257,1.84244,1.84252,12000000.0
2007-05-02 21:21:00,1.84245,1.84264,1.84238,1.84252,8000000.0
2007-05-02 21:22:00,1.84248,1.84248,1.8424,1.84248,7000000.0
2007-05-02 21:23:00,1.84258,1.84267,1.84241,1.84242,10000000.0
2007-05-02 21:24:00,1.84263,1.84263,1.84236,1.84236,11000000.0
2007-05-02 21:25:00,1.84223,1.84223,1.84195,1.84223,5000000.0
2007-05-02 21:26:00,1.84234,1.84243,1.84232,1.84232,5000000.0
2007-05-02 21:27:00,1.84247,1.84247,1.84202,1.84234,31000000.0
2007-05-02 21:28:00,1.84229,1.84234,1.8422,1.84234,20000000.0
2007-05-02 21:30:00,1.84215,1.84215,1.84203,1.84203,9000000.0
2007-05-02 21:31:00,1.84222,1.84226,1.8422,1.8422,7000000.0
2007-05-02 21:32:00,1.84224,1.84225,1.84209,1.84225,8000000.0
2007-05-02 21:33:00,1.84227,1.8423,1.84209,1.84218,10000000.0
2007-05-02 21:34:00,1.84229,1.84237,1.84221,1.84224,10000000.0
2007-05-02 21:35:00,1.84213,1.84213,1.84196,1.84207,11000000.0
2007-05-02 21:36:00,1.8421,1.84214,1.842,1.84207,11000000.0
2007-05-02 21:37:00,1.84211,1.84215,1.84198,1.84209,11000000.0
2007-05-02 21:38:00,1.84222,1.84247,1.84213,1.84233,26000000.0
2007-05-02 21:39:00,1.84242,1.84249,1.84207,1.84207,18000000.0
2007-05-02 21:40:00,1.84205,1.84239,1.84203,1.84239,12000000.0
2007-05-02 21:41:00,1.8421,1.8421,1.8418,1.84188,7000000.0
2007-05-02 21:42:00,1.84212,1.84213,1.84205,1.84205,7000000.0
2007-05-02 21:43:00,1.84197,1.84201,1.84173,1.84173,11000000.0
2007-05-02 21:44:00,1.84145,1.84145,1.84132,1.84145,18000000.0
2007-05-02 21:45:00,1.84149,1.84157,1.84138,1.84138,7000000.0
2007-05-02 21:46:00,1.84094,1.84143,1.84094,1.84107,15000000.0
2007-05-02 21:47:00,1.84129,1.84135,1.8412,1.84127,10000000.0
2007-05-02 21:48:00,1.84132,1.84152,1.84132,1.84152,7000000.0
2007-05-02 21:49:00,1.84153,1.84158,1.84149,1.84158,8000000.0
2007-05-02 21:50:00,1.8416,1.84163,1.84155,1.84156,10000000.0
2007-05-02 21:51:00,1.84162,1.84206,1.84162,1.84206,8000000.0
2007-05-02 21:52:00,1.84198,1.84198,1.8418,1.84192,7000000.0
2007-05-02 21:53:00,1.8416,1.84161,1.84135,1.84135,8000000.0
2007-05-02 21:54:00,1.8416,1.84176,1.8416,1.84176,9000000.0
2007-05-02 21:55:00,1.84209,1.84215,1.84184,1.84211,11000000.0
2007-05-02 21:56:00,1.84174,1.84174,1.8416,1.84162,6000000.0
2007-05-02 21:57:00,1.84151,1.84166,1.84151,1.84163,13000000.0
2007-05-02 21:58:00,1.84115,1.84115,1.84064,1.8411,6000000.0
2007-05-02 21:59:00,1.84095,1.841,1.84074,1.84087,25000000.0
2007-05-02 22:00:00,1.84082,1.84082,1.84005,1.84005,12000000.0
2007-05-02 22:01:00,1.84069,1.84144,1.84069,1.84144,6000000.0
2007-05-02 22:02:00,1.84181,1.84181,1.84122,1.84122,11000000.0
2007-05-02 22:03:00,1.84144,1.84144,1.84108,1.84108,9000000.0
2007-05-02 22:04:00,1.8415,1.8415,1.84127,1.84127,11000000.0
2007-05-02 22:05:00,1.84135,1.8414,1.8413,1.84137,5000000.0
2007-05-02 22:06:00,1.84109,1.84135,1.84103,1.84135,8000000.0
2007-05-02 22:07:00,1.8422,1.8422,1.8422,1.8422,11000000.0
2007-05-02 22:08:00,1.84152,1.84152,1.84112,1.84134,11000000.0
2007-05-02 22:09:00,1.84119,1.84125,1.84108,1.84108,13000000.0
2007-05-02 22:10:00,1.84113,1.84113,1.84099,1.84099,5000000.0
2007-05-02 22:11:00,1.84099,1.84102,1.84087,1.84102,8000000.0
2007-05-02 22:12:00,1.84122,1.84128,1.84122,1.84127,15000000.0
2007-05-02 22:13:00,1.8412,1.84127,1.8412,1.84127,10000000.0
2007-05-02 22:14:00,1.84165,1.84165,1.84133,1.84136,13000000.0
2007-05-02 22:15:00,1.84131,1.84131,1.84126,1.84128,9000000.0
2007-05-02 22:16:00,1.84124,1.84141,1.8412,1.84141,8000000.0
2007-05-02 22:17:00,1.84135,1.84145,1.84134,1.84145,16000000.0
2007-05-02 22:18:00,1.84154,1.84155,1.84152,1.84155,4000000.0
2007-05-02 22:20:00,1.84151,1.84183,1.84133,1.84156,7000000.0
2007-05-02 22:21:00,1.84169,1.84195,1.84151,1.84151,11000000.0
2007-05-02 22:22:00,1.84156,1.84157,1.8414,1.84157,8000000.0
2007-05-02 22:23:00,1.84141,1.84141,1.8412,1.8412,15000000.0
2007-05-02 22:24:00,1.84116,1.84124,1.84106,1.84106,10000000.0
2007-05-02 22:25:00,1.84113,1.84115,1.84105,1.84105,8000000.0
2007-05-02 22:26:00,1.84117,1.84127,1.84101,1.84127,10000000.0
2007-05-02 22:27:00,1.84108,1.84112,1.84106,1.84108,10000000.0
2007-05-02 22:28:00,1.84116,1.84116,1.84081,1.84081,8000000.0
2007-05-02 22:29:00,1.84038,1.84065,1.84038,1.84064,7000000.0
2007-05-02 22:30:00,1.84081,1.84086,1.84077,1.84086,5000000.0
2007-05-02 22:31:00,1.84086,1.84101,1.84086,1.84101,22000000.0
2007-05-02 22:32:00,1.84107,1.84118,1.841,1.84112,7000000.0
2007-05-02 22:33:00,1.8409,1.8409,1.84074,1.84074,3000000.0
2007-05-02 22:34:00,1.84064,1.841,1.84058,1.84069,47000000.0
2007-05-02 22:35:00,1.84076,1.84076,1.84047,1.84063,8000000.0
2007-05-02 22:36:00,1.84058,1.84071,1.84057,1.84068,7000000.0
2007-05-02 22:37:00,1.84017,1.84068,1.84017,1.84035,28000000.0
2007-05-02 22:38:00,1.84055,1.8407,1.84055,1.8407,10000000.0
2007-05-02 22:39:00,1.8406,1.8407,1.84059,1.84062,11000000.0
2007-05-02 22:40:00,1.84018,1.8409,1.84018,1.8409,9000000.0
2007-05-02 22:41:00,1.84057,1.84065,1.84049,1.84049,16000000.0
2007-05-02 22:42:00,1.84051,1.84068,1.84051,1.84059,9000000.0
2007-05-02 22:43:00,1.84055,1.84059,1.84055,1.84057,11000000.0
2007-05-02 22:44:00,1.84084,1.84084,1.84025,1.84064,8000000.0
2007-05-02 22:45:00,1.84053,1.84054,1.84045,1.84048,12000000.0
2007-05-02 22:46:00,1.84046,1.84062,1.84043,1.84045,9000000.0
2007-05-02 22:47:00,1.84046,1.84054,1.84042,1.84042,16000000.0
2007-05-02 22:48:00,1.84036,1.84048,1.84034,1.84042,11000000.0
2007-05-02 22:49:00,1.8404,1.8406,1.8404,1.84059,12000000.0
2007-05-02 22:50:00,1.84055,1.84056,1.84038,1.84038,16000000.0
2007-05-02 22:51:00,1.84062,1.84118,1.84062,1.84115,7000000.0
2007-05-02 22:52:00,1.84137,1.84137,1.84125,1.84135,5000000.0
2007-05-02 22:53:00,1.84118,1.8414,1.84118,1.8414,8000000.0
2007-05-02 22:54:00,1.8416,1.84182,1.84156,1.84182,7000000.0
2007-05-02 22:55:00,1.84238,1.84238,1.84225,1.84225,8000000.0
2007-05-02 22:56:00,1.8421,1.84225,1.8421,1.84211,8000000.0
2007-05-02 22:57:00,1.84207,1.84219,1.84193,1.84193,7000000.0
2007-05-02 22:58:00,1.84172,1.84197,1.84159,1.84197,7000000.0
2007-05-02 22:59:00,1.84204,1.84204,1.84197,1.84197,9000000.0
2007-05-02 23:00:00,1.84171,1.84175,1.83157,1.83989,12000000.0
2007-05-02 23:01:00,1.84117,1.84117,1.82173,1.82701,9000000.0
2007-05-02 23:02:00,1.84103,1.84129,1.84103,1.84128,7000000.0
2007-05-02 23:03:00,1.84124,1.84143,1.84124,1.84138,12000000.0
2007-05-02 23:04:00,1.84139,1.84156,1.84139,1.84156,9000000.0
2007-05-02 23:05:00,1.84155,1.84171,1.84155,1.84171,11000000.0
2007-05-02 23:06:00,1.84178,1.84178,1.8414,1.8414,5000000.0
2007-05-02 23:07:00,1.84135,1.84144,1.84128,1.84144,8000000.0
2007-05-02 23:08:00,1.84136,1.84142,1.84135,1.84142,15000000.0
2007-05-02 23:09:00,1.84122,1.84125,1.84064,1.84064,7000000.0
2007-05-02 23:10:00,1.84058,1.84058,1.84045,1.84045,8000000.0
2007-05-02 23:11:00,1.84074,1.84112,1.84074,1.84103,8000000.0
2007-05-02 23:12:00,1.84121,1.8413,1.84087,1.84101,8000000.0
2007-05-02 23:13:00,1.84087,1.84087,1.84074,1.8408,7000000.0
2007-05-02 23:14:00,1.84058,1.841,1.84058,1.841,9000000.0
2007-05-02 23:15:00,1.841,1.8411,1.841,1.84103,8000000.0
2007-05-02 23:16:00,1.84109,1.84134,1.84109,1.84134,7000000.0
2007-05-02 23:17:00,1.84119,1.84132,1.84113,1.84113,7000000.0
2007-05-02 23:18:00,1.84108,1.8411,1.84074,1.84103,7000000.0
2007-05-02 23:19:00,1.84097,1.84097,1.8406,1.84088,9000000.0
2007-05-02 23:20:00,1.84111,1.84128,1.841,1.84128,9000000.0
2007-05-02 23:21:00,1.84144,1.84144,1.84127,1.84141,5000000.0
2007-05-02 23:22:00,1.84127,1.84127,1.84104,1.84114,7000000.0
2007-05-02 23:23:00,1.84102,1.84102,1.84076,1.84076,7000000.0
2007-05-02 23:24:00,1.84068,1.84083,1.84068,1.84075,9000000.0
2007-05-02 23:25:00,1.84077,1.84086,1.84077,1.84086,10000000.0
2007-05-02 23:26:00,1.84086,1.84086,1.84078,1.84081,5000000.0
2007-05-02 23:27:00,1.84047,1.84047,1.84001,1.84009,8000000.0
2007-05-02 23:28:00,1.83996,1.84032,1.83996,1.84021,7000000.0
2007-05-02 23:29:00,1.84008,1.84023,1.84008,1.84022,25000000.0
2007-05-02 23:30:00,1.84024,1.84044,1.84024,1.84034,7000000.0
2007-05-02 23:31:00,1.84001,1.84008,1.84,1.84,14000000.0
2007-05-02 23:32:00,1.8404,1.8405,1.84032,1.84032,9000000.0
2007-05-02 23:33:00,1.83998,1.83998,1.8399,1.8399,5000000.0
2007-05-02 23:34:00,1.83975,1.83975,1.83943,1.83956,7000000.0
2007-05-02 23:35:00,1.83948,1.83948,1.83935,1.83935,12000000.0
2007-05-02 23:36:00,1.83958,1.83969,1.83938,1.83969,9000000.0
2007-05-02 23:37:00,1.83938,1.83951,1.83932,1.83933,8000000.0
2007-05-02 23:38:00,1.8399,1.84051,1.8399,1.84051,8000000.0
2007-05-02 23:39:00,1.84043,1.84051,1.84027,1.84043,11000000.0
2007-05-02 23:40:00,1.84052,1.84069,1.84034,1.84034,21000000.0
2007-05-02 23:41:00,1.84061,1.84069,1.8406,1.84069,8000000.0
2007-05-02 23:42:00,1.84074,1.84094,1.84074,1.84094,19000000.0
2007-05-02 23:43:00,1.8409,1.84103,1.84088,1.84093,7000000.0
2007-05-02 23:44:00,1.84119,1.84145,1.84116,1.84116,8000000.0
2007-05-02 23:45:00,1.84096,1.84111,1.84079,1.84109,7000000.0
2007-05-02 23:46:00,1.84106,1.84117,1.84101,1.84101,8000000.0
2007-05-02 23:47:00,1.84104,1.84107,1.84094,1.84107,7000000.0
2007-05-02 23:48:00,1.84089,1.84091,1.84068,1.84068,8000000.0
2007-05-02 23:49:00,1.84111,1.84111,1.84055,1.84057,8000000.0
2007-05-02 23:50:00,1.84053,1.84107,1.84053,1.84093,8000000.0
2007-05-02 23:51:00,1.84107,1.84107,1.84076,1.84077,7000000.0
2007-05-02 23:52:00,1.84076,1.84076,1.8406,1.8406,7000000.0
2007-05-02 23:53:00,1.83985,1.8401,1.83985,1.8399,10000000.0
2007-05-02 23:54:00,1.84042,1.84077,1.84013,1.84013,7000000.0
2007-05-02 23:55:00,1.83971,1.83971,1.83954,1.83968,9000000.0
2007-05-02 23:56:00,1.83898,1.8399,1.83898,1.8399,12000000.0
2007-05-02 23:57:00,1.8403,1.84055,1.8403,1.84055,6000000.0
2007-05-02 23:58:00,1.84033,1.84033,1.84007,1.84007,8000000.0
2007-05-02 23:59:00,1.84029,1.84032,1.84013,1.84032,6000000.0
2007-05-03 00:00:00,1.84039,1.84039,1.84013,1.84027,7000000.0
2007-05-03 00:01:00,1.84027,1.8404,1.84023,1.84027,8000000.0
2007-05-03 00:02:00,1.84001,1.84001,1.83981,1.83981,9000000.0
2007-05-03 00:03:00,1.84027,1.8404,1.84027,1.8404,4000000.0
2007-05-03 00:04:00,1.84014,1.8402,1.84014,1.84016,10000000.0
2007-05-03 00:05:00,1.8408,1.841,1.8408,1.841,8000000.0
2007-05-03 00:06:00,1.84053,1.84053,1.8404,1.84044,8000000.0
2007-05-03 00:07:00,1.84074,1.841,1.84071,1.841,9000000.0
2007-05-03 00:08:00,1.84074,1.84081,1.84068,1.84068,8000000.0
2007-05-03 00:09:00,1.84067,1.84087,1.84067,1.84087,9000000.0
2007-05-03 00:10:00,1.84078,1.84087,1.84073,1.84081,23000000.0
2007-05-03 00:11:00,1.84104,1.8411,1.84093,1.8411,11000000.0
2007-05-03 00:12:00,1.84089,1.84089,1.8404,1.84047,9000000.0
2007-05-03 00:13:00,1.84064,1.84102,1.84064,1.84102,6000000.0
2007-05-03 00:14:00,1.84064,1.8408,1.84064,1.84071,7000000.0
2007-05-03 00:15:00,1.8407,1.8409,1.8405,1.8409,6000000.0
2007-05-03 00:16:00,1.84052,1.84052,1.8405,1.84052,9000000.0
2007-05-03 00:18:00,1.84081,1.84089,1.84078,1.84087,8000000.0
2007-05-03 00:19:00,1.84038,1.84089,1.84037,1.84037,11000000.0
2007-05-03 00:20:00,1.84037,1.84078,1.84037,1.84078,9000000.0
2007-05-03 00:22:00,1.84072,1.84077,1.84058,1.84058,8000000.0
2007-05-03 00:23:00,1.84088,1.84088,1.84067,1.84072,7000000.0
2007-05-03 00:24:00,1.84034,1.84044,1.84024,1.84029,8000000.0
2007-05-03 00:25:00,1.84057,1.84099,1.84057,1.84099,11000000.0
2007-05-03 00:26:00,1.84127,1.84127,1.84101,1.84122,7000000.0
2007-05-03 00:27:00,1.84099,1.84103,1.84097,1.84097,10000000.0
2007-05-03 00:28:00,1.84099,1.84127,1.84099,1.84099,8000000.0
2007-05-03 00:29:00,1.8412,1.84132,1.84117,1.84124,7000000.0
2007-05-03 00:30:00,1.84126,1.84131,1.84111,1.84123,7000000.0
2007-05-03 00:31:00,1.84125,1.84139,1.84125,1.84139,7000000.0
2007-05-03 00:32:00,1.84133,1.8414,1.84113,1.84131,7000000.0
2007-05-03 00:34:00,1.84058,1.8413,1.84058,1.84071,23000000.0
2007-05-03 00:35:00,1.84139,1.8414,1.84125,1.84125,7000000.0
2007-05-03 00:36:00,1.84123,1.84123,1.84062,1.84062,5000000.0
2007-05-03 00:38:00,1.84053,1.84107,1.84053,1.84098,7000000.0
2007-05-03 00:39:00,1.84146,1.84149,1.84126,1.84126,7000000.0
2007-05-03 00:40:00,1.84105,1.84143,1.84105,1.84143,7000000.0
2007-05-03 00:41:00,1.8417,1.8417,1.8417,1.8417,8000000.0
2007-05-03 00:42:00,1.84205,1.84208,1.84197,1.84208,8000000.0
2007-05-03 00:44:00,1.84144,1.84144,1.84082,1.8413,11000000.0
2007-05-03 00:45:00,1.84119,1.84146,1.84119,1.84146,7000000.0
2007-05-03 00:46:00,1.84154,1.84159,1.84148,1.84158,10000000.0
2007-05-03 00:47:00,1.84085,1.84085,1.84075,1.84082,7000000.0
2007-05-03 00:48:00,1.84165,1.84169,1.84154,1.84169,8000000.0
2007-05-03 00:49:00,1.84155,1.84155,1.84132,1.84149,10000000.0
2007-05-03 00:50:00,1.84134,1.84146,1.84121,1.84121,10000000.0
2007-05-03 00:51:00,1.84131,1.84131,1.84114,1.84122,8000000.0
2007-05-03 00:52:00,1.84038,1.84093,1.84038,1.84078,7000000.0
2007-05-03 00:53:00,1.84093,1.84103,1.84086,1.84097,11000000.0
2007-05-03 00:54:00,1.84086,1.84093,1.84058,1.84093,10000000.0
2007-05-03 00:55:00,1.841,1.84111,1.84092,1.84111,7000000.0
2007-05-03 00:56:00,1.84102,1.84104,1.84087,1.84094,11000000.0
2007-05-03 00:57:00,1.84093,1.84093,1.84078,1.84078,8000000.0
2007-05-03 00:58:00,1.84093,1.84093,1.84086,1.84088,10000000.0
2007-05-03 00:59:00,1.84086,1.84086,1.84076,1.84081,7000000.0
2007-05-03 01:00:00,1.84085,1.841,1.84085,1.841,19000000.0
2007-05-03 01:01:00,1.84026,1.84066,1.84008,1.84008,12000000.0
2007-05-03 01:02:00,1.84024,1.841,1.84024,1.84036,8000000.0
2007-05-03 01:03:00,1.84106,1.84106,1.84077,1.84083,7000000.0
2007-05-03 01:04:00,1.84081,1.84091,1.84062,1.84062,8000000.0
2007-05-03 01:05:00,1.84032,1.84099,1.84025,1.84099,7000000.0
2007-05-03 01:06:00,1.84128,1.84135,1.84121,1.84135,8000000.0
2007-05-03 01:07:00,1.84067,1.84074,1.8406,1.84073,11000000.0
2007-05-03 01:08:00,1.84151,1.84151,1.84085,1.84085,10000000.0
2007-05-03 01:09:00,1.8414,1.84148,1.84128,1.84143,8000000.0
2007-05-03 01:10:00,1.84144,1.84148,1.84119,1.84146,10000000.0
2007-05-03 01:11:00,1.84159,1.84178,1.84137,1.84156,11000000.0
2007-05-03 01:12:00,1.84168,1.84168,1.8414,1.8414,8000000.0
2007-05-03 01:13:00,1.84131,1.84133,1.84124,1.84124,8000000.0
2007-05-03 01:14:00,1.84136,1.8414,1.84127,1.84139,10000000.0
2007-05-03 01:15:00,1.84147,1.84167,1.84144,1.84148,10000000.0
2007-05-03 01:16:00,1.8412,1.84134,1.841,1.84134,8000000.0
2007-05-03 01:17:00,1.84144,1.84154,1.84125,1.84125,11000000.0
2007-05-03 01:18:00,1.84159,1.84159,1.84115,1.84115,10000000.0
2007-05-03 01:20:00,1.84115,1.84119,1.84101,1.84101,13000000.0
2007-05-03 01:21:00,1.84108,1.84125,1.84108,1.84125,7000000.0
2007-05-03 01:22:00,1.8412,1.84138,1.8412,1.84138,7000000.0
2007-05-03 01:23:00,1.8408,1.8408,1.84065,1.84078,8000000.0
2007-05-03 01:24:00,1.84085,1.84088,1.84075,1.84087,7000000.0
2007-05-03 01:25:00,1.84132,1.84139,1.84125,1.84139,6000000.0
2007-05-03 01:26:00,1.84135,1.84135,1.84118,1.84134,14000000.0
2007-05-03 01:27:00,1.8405,1.8405,1.84048,1.8405,15000000.0
2007-05-03 01:28:00,1.84133,1.84153,1.84133,1.84137,9000000.0
2007-05-03 01:29:00,1.84117,1.84143,1.84117,1.84143,7000000.0
2007-05-03 01:30:00,1.84144,1.84144,1.84098,1.84098,10000000.0
2007-05-03 01:31:00,1.84093,1.841,1.84088,1.841,7000000.0
2007-05-03 01:32:00,1.8411,1.84118,1.84096,1.84098,18000000.0
2007-05-03 01:33:00,1.84099,1.84104,1.84094,1.84104,6000000.0
2007-05-03 01:34:00,1.84097,1.84101,1.84093,1.84093,16000000.0
2007-05-03 01:35:00,1.84115,1.84123,1.84103,1.84103,8000000.0
2007-05-03 01:36:00,1.84094,1.841,1.84094,1.84097,9000000.0
2007-05-03 01:37:00,1.8412,1.84144,1.84115,1.84144,7000000.0
2007-05-03 01:38:00,1.84148,1.84148,1.8411,1.84131,12000000.0
2007-05-03 01:39:00,1.84143,1.84165,1.84135,1.84155,12000000.0
2007-05-03 01:40:00,1.84145,1.84153,1.84134,1.84145,7000000.0
2007-05-03 01:41:00,1.84169,1.84187,1.84169,1.84179,11000000.0
2007-05-03 01:42:00,1.84196,1.84196,1.84165,1.84165,7000000.0
2007-05-03 01:43:00,1.84176,1.8419,1.84168,1.84182,8000000.0
2007-05-03 01:44:00,1.84145,1.84152,1.84113,1.84152,7000000.0
2007-05-03 01:45:00,1.84176,1.84176,1.84156,1.8416,7000000.0
2007-05-03 01:46:00,1.84169,1.84191,1.84169,1.84179,7000000.0
2007-05-03 01:47:00,1.84179,1.842,1.84179,1.84186,14000000.0
2007-05-03 01:48:00,1.84204,1.84204,1.84192,1.84202,7000000.0
2007-05-03 01:49:00,1.84185,1.84185,1.84137,1.84137,8000000.0
2007-05-03 01:50:00,1.84137,1.84137,1.84129,1.84129,10000000.0
2007-05-03 01:51:00,1.84097,1.84143,1.84097,1.84106,16000000.0
2007-05-03 01:52:00,1.84134,1.8414,1.84134,1.8414,13000000.0
2007-05-03 01:53:00,1.84145,1.84147,1.84143,1.84147,7000000.0
2007-05-03 01:54:00,1.84156,1.84189,1.84156,1.84179,9000000.0
2007-05-03 01:55:00,1.84176,1.84176,1.84149,1.84159,6000000.0
2007-05-03 01:56:00,1.84163,1.84168,1.84161,1.84168,17000000.0
2007-05-03 01:57:00,1.84169,1.84205,1.84169,1.84205,13000000.0
2007-05-03 01:58:00,1.84213,1.84216,1.8416,1.8416,10000000.0
2007-05-03 01:59:00,1.84219,1.84238,1.84218,1.84238,7000000.0
2007-05-03 02:00:00,1.84218,1.8422,1.8421,1.84218,10000000.0
2007-05-03 02:01:00,1.84242,1.84253,1.84221,1.84229,8000000.0
2007-05-03 02:02:00,1.84239,1.84246,1.84233,1.84244,5000000.0
2007-05-03 02:03:00,1.84233,1.84239,1.84049,1.84229,10000000.0
2007-05-03 02:04:00,1.84213,1.8424,1.84213,1.8424,8000000.0
2007-05-03 02:05:00,1.84177,1.8419,1.84175,1.84188,10000000.0
2007-05-03 02:06:00,1.84245,1.84245,1.84226,1.84235,10000000.0
2007-05-03 02:07:00,1.8424,1.84249,1.84229,1.8423,8000000.0
2007-05-03 02:08:00,1.84243,1.84247,1.8423,1.84238,8000000.0
2007-05-03 02:09:00,1.84211,1.84236,1.84211,1.84215,7000000.0
2007-05-03 02:10:00,1.84207,1.84212,1.84193,1.84193,9000000.0
2007-05-03 02:11:00,1.842,1.84214,1.842,1.84207,8000000.0
2007-05-03 02:12:00,1.8418,1.84186,1.84143,1.84186,8000000.0
2007-05-03 02:13:00,1.84199,1.84206,1.84197,1.84204,7000000.0
2007-05-03 02:14:00,1.84184,1.84202,1.84183,1.84202,9000000.0
2007-05-03 02:15:00,1.84171,1.84181,1.84166,1.8418,8000000.0
2007-05-03 02:16:00,1.84183,1.84205,1.84183,1.84185,8000000.0
2007-05-03 02:17:00,1.84186,1.84203,1.84183,1.84203,6000000.0
2007-05-03 02:18:00,1.84187,1.8421,1.84187,1.84198,7000000.0
2007-05-03 02:19:00,1.8417,1.8417,1.84137,1.84167,11000000.0
2007-05-03 02:20:00,1.84183,1.84202,1.84164,1.84202,6000000.0
2007-05-03 02:21:00,1.84185,1.84185,1.84151,1.84169,7000000.0
2007-05-03 02:22:00,1.84151,1.84151,1.84122,1.84126,8000000.0
2007-05-03 02:23:00,1.84156,1.8419,1.84156,1.8419,10000000.0
2007-05-03 02:24:00,1.84171,1.84204,1.84166,1.84204,11000000.0
2007-05-03 02:25:00,1.84212,1.84214,1.84204,1.84209,11000000.0
2007-05-03 02:26:00,1.84222,1.84224,1.84215,1.84222,8000000.0
2007-05-03 02:27:00,1.84218,1.84231,1.84203,1.84226,9000000.0
2007-05-03 02:28:00,1.84214,1.84214,1.84198,1.84207,10000000.0
2007-05-03 02:29:00,1.84199,1.84224,1.84189,1.84224,7000000.0
2007-05-03 02:30:00,1.84255,1.84276,1.84255,1.84276,5000000.0
2007-05-03 02:31:00,1.84296,1.84296,1.84252,1.84252,8000000.0
2007-05-03 02:32:00,1.84238,1.84238,1.84175,1.84175,8000000.0
2007-05-03 02:33:00,1.84155,1.84199,1.84155,1.84188,8000000.0
2007-05-03 02:34:00,1.84186,1.84202,1.84186,1.84199,7000000.0
2007-05-03 02:35:00,1.84192,1.8421,1.8419,1.8421,11000000.0
2007-05-03 02:36:00,1.84188,1.84214,1.84187,1.84191,7000000.0
2007-05-03 02:37:00,1.84164,1.84205,1.84164,1.84202,7000000.0
2007-05-03 02:38:00,1.84167,1.84211,1.84167,1.84211,7000000.0
2007-05-03 02:39:00,1.84206,1.84218,1.84196,1.84209,8000000.0
2007-05-03 02:40:00,1.842,1.84225,1.8419,1.84222,7000000.0
2007-05-03 02:41:00,1.84239,1.84239,1.84212,1.84227,8000000.0
2007-05-03 02:42:00,1.84241,1.84338,1.84107,1.84267,7000000.0
2007-05-03 02:43:00,1.84239,1.84239,1.84221,1.84221,9000000.0
2007-05-03 02:44:00,1.84214,1.84246,1.84214,1.84246,5000000.0
2007-05-03 02:45:00,1.8423,1.8424,1.84221,1.8424,8000000.0
2007-05-03 02:46:00,1.84242,1.8425,1.84233,1.84247,8000000.0
2007-05-03 02:47:00,1.84235,1.84235,1.84198,1.84213,9000000.0
2007-05-03 02:48:00,1.84205,1.84207,1.84187,1.84207,8000000.0
2007-05-03 02:49:00,1.84185,1.84228,1.84185,1.84213,11000000.0
2007-05-03 02:50:00,1.84222,1.84229,1.84198,1.84198,7000000.0
2007-05-03 02:51:00,1.84197,1.84251,1.84176,1.84251,8000000.0
2007-05-03 02:52:00,1.84231,1.84238,1.84192,1.84238,6000000.0
2007-05-03 02:53:00,1.84234,1.84246,1.84219,1.84246,8000000.0
2007-05-03 02:54:00,1.84247,1.84247,1.84235,1.84247,8000000.0
2007-05-03 02:55:00,1.84178,1.84206,1.84148,1.84155,8000000.0
2007-05-03 02:56:00,1.84247,1.84247,1.8423,1.8423,7000000.0
2007-05-03 02:58:00,1.84238,1.84248,1.84216,1.84248,9000000.0
2007-05-03 02:59:00,1.84246,1.84246,1.84212,1.84212,9000000.0
2007-05-03 03:00:00,1.84202,1.84217,1.84198,1.84217,6000000.0
2007-05-03 03:01:00,1.84189,1.84189,1.84164,1.84164,8000000.0
2007-05-03 03:02:00,1.84157,1.84157,1.84123,1.84138,6000000.0
2007-05-03 03:03:00,1.84134,1.84153,1.84111,1.84111,7000000.0
2007-05-03 03:04:00,1.84165,1.84184,1.84124,1.84124,7000000.0
2007-05-03 03:05:00,1.84112,1.84112,1.84083,1.84084,8000000.0
2007-05-03 03:06:00,1.84075,1.84091,1.84068,1.84074,8000000.0
2007-05-03 03:07:00,1.84082,1.84105,1.84082,1.84097,8000000.0
2007-05-03 03:08:00,1.84072,1.84081,1.84059,1.84065,8000000.0
2007-05-03 03:09:00,1.84058,1.84058,1.84045,1.84046,8000000.0
2007-05-03 03:10:00,1.8404,1.8405,1.84017,1.84017,7000000.0
2007-05-03 03:11:00,1.84039,1.84072,1.84039,1.84072,10000000.0
2007-05-03 03:12:00,1.84081,1.84096,1.84077,1.84088,7000000.0
2007-05-03 03:13:00,1.84096,1.84121,1.84087,1.84112,11000000.0
2007-05-03 03:14:00,1.84129,1.84166,1.84129,1.84143,11000000.0
2007-05-03 03:15:00,1.84167,1.84176,1.84163,1.84163,7000000.0
2007-05-03 03:16:00,1.84139,1.84184,1.84128,1.84184,7000000.0
2007-05-03 03:17:00,1.8415,1.84172,1.841,1.84149,11000000.0
2007-05-03 03:18:00,1.84182,1.84191,1.84155,1.84185,10000000.0
2007-05-03 03:19:00,1.84215,1.84215,1.84188,1.84194,10000000.0
2007-05-03 03:20:00,1.84176,1.84188,1.84176,1.84183,7000000.0
2007-05-03 03:21:00,1.84107,1.84134,1.84096,1.84111,7000000.0
2007-05-03 03:22:00,1.84191,1.84191,1.84159,1.84179,7000000.0
2007-05-03 03:23:00,1.84165,1.84165,1.84141,1.84151,7000000.0
2007-05-03 03:24:00,1.84184,1.84187,1.83998,1.84186,8000000.0
2007-05-03 03:25:00,1.84182,1.84183,1.84155,1.84161,8000000.0
2007-05-03 03:26:00,1.84155,1.84159,1.84136,1.84159,7000000.0
2007-05-03 03:27:00,1.84166,1.84173,1.84158,1.84169,8000000.0
2007-05-03 03:28:00,1.84162,1.84162,1.84144,1.84149,10000000.0
2007-05-03 03:29:00,1.84141,1.84159,1.84132,1.84151,11000000.0
2007-05-03 03:30:00,1.84159,1.84163,1.8414,1.8414,5000000.0
2007-05-03 03:31:00,1.84142,1.84159,1.84142,1.84148,9000000.0
2007-05-03 03:32:00,1.84094,1.84094,1.84076,1.84091,5000000.0
2007-05-03 03:33:00,1.84032,1.84075,1.84032,1.84075,7000000.0
2007-05-03 03:34:00,1.84094,1.84113,1.84088,1.84113,8000000.0
2007-05-03 03:35:00,1.84107,1.84136,1.84107,1.84112,10000000.0
2007-05-03 03:36:00,1.84095,1.84095,1.84082,1.84091,5000000.0
2007-05-03 03:37:00,1.84013,1.84027,1.84,1.84022,9000000.0
2007-05-03 03:38:00,1.84065,1.84065,1.84041,1.84051,7000000.0
2007-05-03 03:39:00,1.84046,1.84062,1.84046,1.84061,8000000.0
2007-05-03 03:40:00,1.84075,1.8408,1.84055,1.8408,7000000.0
2007-05-03 03:42:00,1.84037,1.84057,1.84037,1.84055,10000000.0
2007-05-03 03:43:00,1.84066,1.84066,1.84037,1.84037,5000000.0
2007-05-03 03:44:00,1.84032,1.84039,1.84022,1.84027,8000000.0
2007-05-03 03:45:00,1.84038,1.84038,1.84024,1.84033,8000000.0
2007-05-03 03:46:00,1.84042,1.84066,1.84042,1.84066,7000000.0
2007-05-03 03:47:00,1.84072,1.84072,1.84053,1.84053,7000000.0
2007-05-03 03:48:00,1.84058,1.84075,1.84058,1.84075,8000000.0
2007-05-03 03:49:00,1.84062,1.84078,1.84062,1.84077,8000000.0
2007-05-03 03:50:00,1.84099,1.84099,1.84082,1.84099,8000000.0
2007-05-03 03:51:00,1.84104,1.84104,1.84084,1.8409,9000000.0
2007-05-03 03:52:00,1.8411,1.8412,1.84103,1.84117,8000000.0
2007-05-03 03:53:00,1.8408,1.8408,1.84019,1.84019,10000000.0
2007-05-03 03:54:00,1.83974,1.83988,1.83974,1.83988,5000000.0
2007-05-03 03:55:00,1.84008,1.8406,1.84006,1.8406,7000000.0
2007-05-03 03:56:00,1.84041,1.84062,1.8402,1.84062,7000000.0
2007-05-03 03:57:00,1.84061,1.84075,1.84058,1.84068,8000000.0
2007-05-03 03:58:00,1.84019,1.84059,1.84019,1.84059,4000000.0
2007-05-03 03:59:00,1.83997,1.84033,1.83997,1.84025,7000000.0
2007-05-03 04:00:00,1.8406,1.8406,1.84037,1.84055,6000000.0
2007-05-03 04:02:00,1.84073,1.84073,1.84002,1.84002,8000000.0
2007-05-03 04:03:00,1.84072,1.84081,1.84068,1.84068,8000000.0
2007-05-03 04:04:00,1.84064,1.84077,1.84056,1.84056,8000000.0
2007-05-03 04:05:00,1.84071,1.84073,1.84042,1.84055,6000000.0
2007-05-03 04:06:00,1.84047,1.8406,1.84042,1.84057,9000000.0
2007-05-03 04:07:00,1.84054,1.84075,1.84047,1.84064,11000000.0
2007-05-03 04:08:00,1.84066,1.84069,1.84032,1.84032,7000000.0
2007-05-03 04:09:00,1.83966,1.83999,1.83966,1.83999,7000000.0
2007-05-03 04:10:00,1.84003,1.84004,1.83983,1.83997,10000000.0
2007-05-03 04:11:00,1.83998,1.84031,1.83998,1.84023,7000000.0
2007-05-03 04:12:00,1.8402,1.84022,1.8402,1.84022,3000000.0
2007-05-03 04:13:00,1.84032,1.84032,1.84008,1.84008,8000000.0
2007-05-03 04:14:00,1.84035,1.84045,1.84035,1.84045,2000000.0
2007-05-03 04:15:00,1.84053,1.8407,1.84053,1.84064,7000000.0
2007-05-03 04:16:00,1.84061,1.84061,1.8404,1.8405,7000000.0
2007-05-03 04:17:00,1.84043,1.84063,1.84037,1.84063,7000000.0
2007-05-03 04:18:00,1.84067,1.84082,1.84067,1.84072,8000000.0
2007-05-03 04:19:00,1.84079,1.8408,1.84063,1.84073,8000000.0
2007-05-03 04:20:00,1.84066,1.84075,1.84046,1.84057,10000000.0
2007-05-03 04:21:00,1.84076,1.84097,1.84076,1.84086,8000000.0
2007-05-03 04:22:00,1.84095,1.84095,1.84046,1.84065,9000000.0
2007-05-03 04:23:00,1.84058,1.8406,1.84045,1.84055,7000000.0
2007-05-03 04:24:00,1.8412,1.8413,1.8412,1.8413,9000000.0
2007-05-03 04:25:00,1.84107,1.84114,1.84089,1.84104,7000000.0
2007-05-03 04:26:00,1.84092,1.84092,1.84076,1.84083,7000000.0
2007-05-03 04:27:00,1.84086,1.84086,1.84056,1.84076,8000000.0
2007-05-03 04:28:00,1.84056,1.84098,1.84021,1.84098,7000000.0
2007-05-03 04:29:00,1.84095,1.84101,1.84079,1.84085,8000000.0
2007-05-03 04:30:00,1.8404,1.8404,1.84013,1.84027,9000000.0
2007-05-03 04:31:00,1.84026,1.84047,1.84018,1.84039,10000000.0
2007-05-03 04:32:00,1.84026,1.84026,1.83986,1.84011,9000000.0
2007-05-03 04:33:00,1.84005,1.8401,1.83992,1.83992,8000000.0
2007-05-03 04:34:00,1.8402,1.8402,1.84007,1.84007,2000000.0
2007-05-03 04:36:00,1.83986,1.84048,1.83986,1.84048,6000000.0
2007-05-03 04:37:00,1.84032,1.84053,1.84032,1.84042,11000000.0
2007-05-03 04:38:00,1.84049,1.84049,1.84034,1.84035,9000000.0
2007-05-03 04:39:00,1.84027,1.84027,1.84008,1.84021,9000000.0
2007-05-03 04:40:00,1.84049,1.84049,1.84027,1.84027,9000000.0
2007-05-03 04:41:00,1.84033,1.8405,1.84032,1.84035,8000000.0
2007-05-03 04:42:00,1.84054,1.84063,1.84046,1.84061,7000000.0
2007-05-03 04:43:00,1.84055,1.84055,1.83974,1.83974,11000000.0
2007-05-03 04:44:00,1.84038,1.84038,1.84008,1.84028,9000000.0
2007-05-03 04:45:00,1.8403,1.84051,1.84024,1.84051,8000000.0
2007-05-03 04:46:00,1.84065,1.8408,1.84065,1.84079,6000000.0
2007-05-03 04:47:00,1.84075,1.84075,1.84066,1.84066,2000000.0
2007-05-03 04:48:00,1.84052,1.84076,1.84052,1.84076,7000000.0
2007-05-03 04:49:00,1.84087,1.84087,1.84041,1.84057,11000000.0
2007-05-03 04:50:00,1.84054,1.84062,1.84039,1.84047,9000000.0
2007-05-03 04:51:00,1.84017,1.84035,1.8401,1.84019,7000000.0
2007-05-03 04:52:00,1.84026,1.84068,1.84026,1.84043,10000000.0
2007-05-03 04:53:00,1.84063,1.84105,1.84063,1.84072,9000000.0
2007-05-03 04:54:00,1.84095,1.84095,1.84081,1.84081,7000000.0
2007-05-03 04:55:00,1.84023,1.84072,1.84023,1.84072,8000000.0
2007-05-03 04:56:00,1.84029,1.84068,1.84029,1.84066,7000000.0
2007-05-03 04:57:00,1.84042,1.84088,1.84042,1.84088,8000000.0
2007-05-03 04:58:00,1.84069,1.84069,1.84041,1.84041,8000000.0
2007-05-03 04:59:00,1.84035,1.8404,1.84027,1.8404,8000000.0
2007-05-03 05:00:00,1.84,1.8401,1.83997,1.83997,7000000.0
2007-05-03 05:01:00,1.84031,1.84031,1.84014,1.84021,7000000.0
2007-05-03 05:02:00,1.84014,1.8405,1.84003,1.8405,7000000.0
2007-05-03 05:03:00,1.83976,1.84019,1.83969,1.84019,7000000.0
2007-05-03 05:04:00,1.84026,1.84052,1.84026,1.84052,7000000.0
2007-05-03 05:05:00,1.84036,1.84053,1.84036,1.8404,8000000.0
2007-05-03 05:06:00,1.84012,1.84014,1.84012,1.84014,2000000.0
2007-05-03 05:07:00,1.84018,1.84018,1.83998,1.84016,8000000.0
2007-05-03 05:08:00,1.84026,1.84043,1.8402,1.84025,10000000.0
2007-05-03 05:09:00,1.84054,1.84075,1.84043,1.84075,7000000.0
2007-05-03 05:10:00,1.84054,1.84063,1.84041,1.84058,7000000.0
2007-05-03 05:11:00,1.84056,1.84062,1.84019,1.84057,8000000.0
2007-05-03 05:12:00,1.84063,1.84075,1.84053,1.84072,11000000.0
2007-05-03 05:13:00,1.84078,1.84078,1.84063,1.84066,8000000.0
2007-05-03 05:14:00,1.84074,1.84074,1.84042,1.84043,11000000.0
2007-05-03 05:15:00,1.84042,1.84051,1.84034,1.84034,11000000.0
2007-05-03 05:16:00,1.84039,1.8404,1.84024,1.84024,9000000.0
2007-05-03 05:17:00,1.84032,1.84047,1.84021,1.84021,8000000.0
2007-05-03 05:18:00,1.84008,1.84025,1.84001,1.84011,8000000.0
2007-05-03 05:19:00,1.84005,1.84005,1.83982,1.8399,7000000.0
2007-05-03 05:20:00,1.83983,1.83989,1.83975,1.83988,10000000.0
2007-05-03 05:21:00,1.83982,1.84004,1.83982,1.84001,8000000.0
2007-05-03 05:22:00,1.83999,1.84021,1.83999,1.84018,7000000.0
2007-05-03 05:23:00,1.84034,1.84035,1.84016,1.84031,10000000.0
2007-05-03 05:24:00,1.84021,1.84042,1.84011,1.84021,7000000.0
2007-05-03 05:25:00,1.84008,1.84026,1.84008,1.84024,7000000.0
2007-05-03 05:26:00,1.84027,1.84027,1.8399,1.83993,7000000.0
2007-05-03 05:27:00,1.84014,1.8403,1.84014,1.84029,8000000.0
2007-05-03 05:28:00,1.84019,1.84019,1.83963,1.83963,9000000.0
2007-05-03 05:29:00,1.84049,1.84065,1.84044,1.84065,7000000.0
2007-05-03 05:30:00,1.84079,1.84108,1.84079,1.84099,6000000.0
2007-05-03 05:31:00,1.84075,1.84089,1.84068,1.84076,8000000.0
2007-05-03 05:32:00,1.84051,1.84076,1.84042,1.84076,6000000.0
2007-05-03 05:33:00,1.84106,1.84145,1.84103,1.84141,9000000.0
2007-05-03 05:34:00,1.84143,1.84143,1.84127,1.84139,5000000.0
2007-05-03 05:35:00,1.84135,1.84156,1.84128,1.84128,7000000.0
2007-05-03 05:36:00,1.84163,1.84167,1.84148,1.84167,6000000.0
2007-05-03 05:38:00,1.84172,1.84186,1.84172,1.84186,2000000.0
2007-05-03 05:39:00,1.841,1.84191,1.84095,1.8419,7000000.0
2007-05-03 05:40:00,1.84185,1.84194,1.84167,1.84171,8000000.0
2007-05-03 05:41:00,1.84136,1.84136,1.84102,1.84102,8000000.0
2007-05-03 05:42:00,1.84116,1.84116,1.84092,1.84092,7000000.0
2007-05-03 05:43:00,1.84114,1.84134,1.84076,1.84076,9000000.0
2007-05-03 05:44:00,1.8408,1.84081,1.84055,1.84081,8000000.0
2007-05-03 05:45:00,1.84023,1.84072,1.84023,1.84072,11000000.0
2007-05-03 05:46:00,1.8407,1.8408,1.84058,1.84068,8000000.0
2007-05-03 05:47:00,1.84088,1.84099,1.84088,1.84088,8000000.0
2007-05-03 05:48:00,1.84104,1.84116,1.84104,1.84104,7000000.0
2007-05-03 05:49:00,1.84084,1.84116,1.84084,1.84107,8000000.0
2007-05-03 05:50:00,1.84056,1.84095,1.84056,1.84086,9000000.0
2007-05-03 05:51:00,1.84073,1.84095,1.84045,1.84095,8000000.0
2007-05-03 05:52:00,1.84108,1.84126,1.84108,1.84122,8000000.0
2007-05-03 05:53:00,1.84126,1.84131,1.84098,1.84098,7000000.0
2007-05-03 05:54:00,1.84089,1.84089,1.8407,1.8407,10000000.0
2007-05-03 05:55:00,1.84091,1.84091,1.84076,1.84076,8000000.0
2007-05-03 05:56:00,1.84082,1.84106,1.84078,1.84103,9000000.0
2007-05-03 05:57:00,1.84056,1.84076,1.84053,1.84076,8000000.0
2007-05-03 05:58:00,1.84083,1.84103,1.84083,1.84093,9000000.0
2007-05-03 05:59:00,1.84088,1.84102,1.84076,1.84076,10000000.0
2007-05-03 06:00:00,1.8408,1.8413,1.8408,1.8413,8000000.0
2007-05-03 06:01:00,1.84122,1.84125,1.84112,1.84112,7000000.0
2007-05-03 06:02:00,1.84109,1.84145,1.84109,1.84143,6000000.0
2007-05-03 06:03:00,1.84176,1.84176,1.84155,1.84156,8000000.0
2007-05-03 06:04:00,1.84188,1.84188,1.84163,1.84172,7000000.0
2007-05-03 06:05:00,1.84179,1.8419,1.8416,1.8419,7000000.0
2007-05-03 06:06:00,1.84188,1.84188,1.84175,1.84177,5000000.0
2007-05-03 06:07:00,1.84166,1.84193,1.84166,1.84182,7000000.0
2007-05-03 06:08:00,1.8416,1.84217,1.8416,1.84217,7000000.0
2007-05-03 06:09:00,1.84221,1.84225,1.84207,1.84209,8000000.0
2007-05-03 06:10:00,1.84183,1.84184,1.84172,1.84177,8000000.0
2007-05-03 06:11:00,1.84186,1.8421,1.84186,1.84207,8000000.0
2007-05-03 06:12:00,1.84219,1.8423,1.84214,1.8423,8000000.0
2007-05-03 06:13:00,1.84193,1.84193,1.84172,1.84172,8000000.0
2007-05-03 06:14:00,1.84201,1.84212,1.84193,1.84198,7000000.0
2007-05-03 06:15:00,1.84187,1.84187,1.84167,1.84167,8000000.0
2007-05-03 06:16:00,1.84164,1.84164,1.84149,1.8415,5000000.0
2007-05-03 06:17:00,1.84141,1.84176,1.84141,1.84143,7000000.0
2007-05-03 06:18:00,1.84098,1.84137,1.84073,1.84137,9000000.0
2007-05-03 06:19:00,1.84111,1.84111,1.84092,1.84092,7000000.0
2007-05-03 06:20:00,1.84087,1.84109,1.84084,1.84084,10000000.0
2007-05-03 06:21:00,1.84108,1.84108,1.84083,1.84099,8000000.0
2007-05-03 06:22:00,1.84119,1.84178,1.84119,1.84178,8000000.0
2007-05-03 06:23:00,1.84186,1.84223,1.84184,1.84223,8000000.0
2007-05-03 06:24:00,1.84226,1.8424,1.84208,1.8421,11000000.0
2007-05-03 06:25:00,1.84224,1.84224,1.84192,1.84192,11000000.0
2007-05-03 06:26:00,1.84186,1.84186,1.84163,1.84163,11000000.0
2007-05-03 06:27:00,1.84156,1.84164,1.84151,1.84151,7000000.0
2007-05-03 06:28:00,1.84167,1.84167,1.8414,1.84144,8000000.0
2007-05-03 06:29:00,1.84147,1.84155,1.84141,1.84151,8000000.0
2007-05-03 06:30:00,1.8415,1.84157,1.84141,1.84141,8000000.0
2007-05-03 06:31:00,1.84144,1.84165,1.84132,1.84165,7000000.0
2007-05-03 06:32:00,1.84144,1.84159,1.84142,1.84158,6000000.0
2007-05-03 06:33:00,1.84174,1.8418,1.84155,1.84155,7000000.0
2007-05-03 06:34:00,1.84154,1.84207,1.84154,1.84207,7000000.0
2007-05-03 06:35:00,1.84206,1.84207,1.8417,1.8417,11000000.0
2007-05-03 06:36:00,1.84165,1.84195,1.84142,1.84187,7000000.0
2007-05-03 06:37:00,1.842,1.84211,1.84193,1.84211,10000000.0
2007-05-03 06:38:00,1.84207,1.84213,1.842,1.84212,10000000.0
2007-05-03 06:39:00,1.84207,1.84227,1.84204,1.84221,11000000.0
2007-05-03 06:40:00,1.84222,1.84222,1.842,1.842,7000000.0
2007-05-03 06:41:00,1.8421,1.8421,1.84177,1.84177,7000000.0
2007-05-03 06:42:00,1.84203,1.84236,1.84203,1.84236,3000000.0
2007-05-03 06:43:00,1.84213,1.84228,1.84213,1.84228,7000000.0
2007-05-03 06:44:00,1.84282,1.84288,1.84254,1.84288,8000000.0
2007-05-03 06:45:00,1.8431,1.8431,1.84292,1.84302,8000000.0
2007-05-03 06:46:00,1.84297,1.84297,1.84244,1.84244,10000000.0
2007-05-03 06:47:00,1.84257,1.84257,1.8425,1.8425,8000000.0
2007-05-03 06:48:00,1.84255,1.84256,1.84246,1.84256,7000000.0
2007-05-03 06:50:00,1.84271,1.84278,1.84267,1.84278,3000000.0
2007-05-03 06:51:00,1.84283,1.84283,1.84267,1.84271,10000000.0
2007-05-03 06:52:00,1.84285,1.84285,1.84251,1.84283,8000000.0
2007-05-03 06:53:00,1.84286,1.84286,1.84258,1.84258,8000000.0
2007-05-03 06:54:00,1.84284,1.84293,1.84284,1.84293,3000000.0
2007-05-03 06:55:00,1.84286,1.84304,1.84247,1.84303,7000000.0
2007-05-03 06:56:00,1.84227,1.84298,1.84227,1.84285,8000000.0
2007-05-03 06:57:00,1.84295,1.84322,1.84295,1.84322,7000000.0
2007-05-03 06:58:00,1.84324,1.84327,1.84312,1.84322,7000000.0
2007-05-03 06:59:00,1.84299,1.84299,1.8426,1.8427,7000000.0
2007-05-03 07:00:00,1.84261,1.84288,1.84261,1.84286,7000000.0
2007-05-03 07:01:00,1.84291,1.84301,1.84278,1.84301,7000000.0
2007-05-03 07:02:00,1.84295,1.84295,1.84276,1.84293,7000000.0
2007-05-03 07:03:00,1.84275,1.84284,1.84271,1.84284,7000000.0
2007-05-03 07:04:00,1.84291,1.84296,1.84282,1.8429,8000000.0
2007-05-03 07:05:00,1.84276,1.84287,1.84254,1.84254,11000000.0
2007-05-03 07:06:00,1.84235,1.84314,1.84235,1.84314,11000000.0
2007-05-03 07:07:00,1.84321,1.84325,1.84309,1.84313,11000000.0
2007-05-03 07:08:00,1.84323,1.84352,1.84323,1.84352,9000000.0
2007-05-03 07:09:00,1.84346,1.84346,1.84308,1.84313,8000000.0
2007-05-03 07:10:00,1.84307,1.8434,1.84307,1.84338,7000000.0
2007-05-03 07:11:00,1.84344,1.84344,1.84296,1.84296,10000000.0
2007-05-03 07:12:00,1.84256,1.84267,1.84238,1.84244,7000000.0
2007-05-03 07:13:00,1.843,1.84327,1.843,1.84305,8000000.0
2007-05-03 07:14:00,1.84284,1.84308,1.84284,1.84308,7000000.0
2007-05-03 07:15:00,1.84313,1.84321,1.84302,1.84308,10000000.0
2007-05-03 07:16:00,1.84308,1.84308,1.84285,1.84298,8000000.0
2007-05-03 07:17:00,1.84284,1.84304,1.8428,1.84283,11000000.0
2007-05-03 07:18:00,1.84283,1.84283,1.84244,1.84244,8000000.0
2007-05-03 07:19:00,1.84236,1.84288,1.84236,1.84286,8000000.0
2007-05-03 07:20:00,1.84277,1.84292,1.84257,1.84282,9000000.0
2007-05-03 07:21:00,1.84295,1.84317,1.84269,1.84317,10000000.0
2007-05-03 07:22:00,1.84312,1.84312,1.8419,1.84204,11000000.0
2007-05-03 07:23:00,1.8419,1.84216,1.8419,1.84206,7000000.0
2007-05-03 07:24:00,1.84225,1.84225,1.84198,1.84208,9000000.0
2007-05-03 07:25:00,1.84226,1.84226,1.84213,1.84222,8000000.0
2007-05-03 07:26:00,1.84195,1.84204,1.84189,1.84203,7000000.0
2007-05-03 07:27:00,1.84208,1.84208,1.84189,1.84192,7000000.0
2007-05-03 07:28:00,1.84202,1.8423,1.84202,1.84222,7000000.0
2007-05-03 07:29:00,1.84228,1.84249,1.84228,1.84239,8000000.0
2007-05-03 07:30:00,1.84211,1.84229,1.84211,1.84226,8000000.0
2007-05-03 07:31:00,1.84235,1.8425,1.84231,1.84231,7000000.0
2007-05-03 07:32:00,1.84183,1.84197,1.84175,1.84189,9000000.0
2007-05-03 07:33:00,1.84167,1.84189,1.84167,1.84181,8000000.0
2007-05-03 07:34:00,1.84209,1.84226,1.84191,1.84191,11000000.0
2007-05-03 07:35:00,1.84205,1.84225,1.84205,1.84223,8000000.0
2007-05-03 07:36:00,1.84203,1.8423,1.84203,1.8423,7000000.0
2007-05-03 07:37:00,1.84206,1.84207,1.84197,1.84197,7000000.0
2007-05-03 07:38:00,1.84171,1.84171,1.8415,1.84159,11000000.0
2007-05-03 07:39:00,1.84164,1.8419,1.84158,1.84158,7000000.0
2007-05-03 07:40:00,1.84138,1.84138,1.84101,1.84101,8000000.0
2007-05-03 07:41:00,1.84139,1.84156,1.84138,1.84138,9000000.0
2007-05-03 07:42:00,1.84156,1.84162,1.84126,1.84154,11000000.0
2007-05-03 07:43:00,1.84161,1.84181,1.84161,1.84172,7000000.0
2007-05-03 07:44:00,1.84166,1.84166,1.84143,1.84156,7000000.0
2007-05-03 07:45:00,1.8415,1.84168,1.8415,1.84168,7000000.0
2007-05-03 07:46:00,1.84212,1.84237,1.84212,1.84237,3000000.0
2007-05-03 07:47:00,1.84224,1.84224,1.84201,1.84207,7000000.0
2007-05-03 07:48:00,1.84179,1.84204,1.84147,1.84147,8000000.0
2007-05-03 07:49:00,1.84136,1.84182,1.84136,1.84174,8000000.0
2007-05-03 07:50:00,1.84175,1.84175,1.84145,1.84171,7000000.0
2007-05-03 07:51:00,1.84181,1.84204,1.84177,1.84204,8000000.0
2007-05-03 07:52:00,1.84199,1.84242,1.84199,1.84242,10000000.0
2007-05-03 07:53:00,1.84217,1.8426,1.84217,1.84248,11000000.0
2007-05-03 07:54:00,1.84229,1.8426,1.84224,1.84251,9000000.0
2007-05-03 07:55:00,1.8427,1.84274,1.84261,1.84263,9000000.0
2007-05-03 07:56:00,1.84245,1.84245,1.84212,1.84212,9000000.0
2007-05-03 07:57:00,1.84229,1.84269,1.84229,1.84261,7000000.0
2007-05-03 07:58:00,1.84275,1.84276,1.84264,1.84276,7000000.0
2007-05-03 07:59:00,1.84264,1.84337,1.84261,1.84337,7000000.0
2007-05-03 08:00:00,1.84318,1.84318,1.84275,1.84275,8000000.0
2007-05-03 08:01:00,1.84236,1.84274,1.84235,1.84264,10000000.0
2007-05-03 08:02:00,1.84249,1.84278,1.84249,1.84278,7000000.0
2007-05-03 08:03:00,1.84237,1.84237,1.84186,1.84197,8000000.0
2007-05-03 08:04:00,1.84184,1.84215,1.84184,1.8419,8000000.0
2007-05-03 08:05:00,1.84209,1.84214,1.84189,1.84214,8000000.0
2007-05-03 08:06:00,1.84228,1.84241,1.84215,1.84241,8000000.0
2007-05-03 08:07:00,1.84285,1.84287,1.84257,1.84257,7000000.0
2007-05-03 08:08:00,1.84259,1.84263,1.84214,1.84214,7000000.0
2007-05-03 08:09:00,1.8421,1.84223,1.84206,1.84209,7000000.0
2007-05-03 08:10:00,1.84212,1.84251,1.84198,1.84251,7000000.0
2007-05-03 08:11:00,1.84299,1.84313,1.84294,1.84296,8000000.0
2007-05-03 08:12:00,1.84278,1.84293,1.84263,1.84291,9000000.0
2007-05-03 08:13:00,1.84265,1.84286,1.84265,1.8428,7000000.0
2007-05-03 08:14:00,1.8426,1.84265,1.84235,1.84235,9000000.0
2007-05-03 08:15:00,1.84248,1.84254,1.84235,1.84251,8000000.0
2007-05-03 08:16:00,1.8425,1.8425,1.84228,1.84238,11000000.0
2007-05-03 08:17:00,1.84215,1.8422,1.84209,1.84214,7000000.0
2007-05-03 08:18:00,1.84247,1.84268,1.8424,1.84256,9000000.0
2007-05-03 08:19:00,1.84219,1.84252,1.84219,1.84229,7000000.0
2007-05-03 08:20:00,1.84215,1.84235,1.84215,1.84232,8000000.0
2007-05-03 08:21:00,1.84224,1.84231,1.84216,1.84227,8000000.0
2007-05-03 08:22:00,1.84243,1.84266,1.84243,1.84265,8000000.0
2007-05-03 08:23:00,1.84268,1.84274,1.84262,1.84273,7000000.0
2007-05-03 08:24:00,1.8426,1.8426,1.84243,1.84256,7000000.0
2007-05-03 08:25:00,1.8422,1.84224,1.84218,1.84223,8000000.0
2007-05-03 08:26:00,1.84224,1.84229,1.84193,1.84193,7000000.0
2007-05-03 08:27:00,1.84194,1.84249,1.84194,1.84247,10000000.0
2007-05-03 08:28:00,1.8425,1.84258,1.84244,1.84258,7000000.0
2007-05-03 08:29:00,1.84259,1.84259,1.84247,1.84247,10000000.0
2007-05-03 08:30:00,1.84265,1.84265,1.84242,1.84244,7000000.0
2007-05-03 08:31:00,1.84239,1.84258,1.84159,1.84159,10000000.0
2007-05-03 08:32:00,1.84151,1.84151,1.84121,1.8415,8000000.0
2007-05-03 08:33:00,1.84176,1.84198,1.84161,1.84198,7000000.0
2007-05-03 08:34:00,1.84228,1.84234,1.84211,1.84225,9000000.0
2007-05-03 08:35:00,1.84208,1.84208,1.84174,1.84174,9000000.0
2007-05-03 08:36:00,1.84173,1.84181,1.84141,1.84141,8000000.0
2007-05-03 08:37:00,1.84155,1.84155,1.84112,1.84123,9000000.0
2007-05-03 08:38:00,1.84105,1.84128,1.84105,1.84113,10000000.0
2007-05-03 08:39:00,1.84107,1.84124,1.84105,1.84105,11000000.0
2007-05-03 08:40:00,1.84111,1.84136,1.84106,1.84136,8000000.0
2007-05-03 08:41:00,1.84142,1.84142,1.8402,1.84101,11000000.0
2007-05-03 08:42:00,1.84136,1.84139,1.84111,1.84139,10000000.0
2007-05-03 08:43:00,1.84113,1.84155,1.84068,1.84108,8000000.0
2007-05-03 08:44:00,1.84163,1.84181,1.84163,1.84181,10000000.0
2007-05-03 08:45:00,1.8417,1.8417,1.84147,1.84169,8000000.0
2007-05-03 08:46:00,1.84147,1.84156,1.84,1.84137,8000000.0
2007-05-03 08:47:00,1.84137,1.84155,1.84128,1.84155,7000000.0
2007-05-03 08:48:00,1.84162,1.84187,1.84162,1.8418,8000000.0
2007-05-03 08:49:00,1.84101,1.84101,1.84015,1.84057,11000000.0
2007-05-03 08:50:00,1.84181,1.84181,1.84166,1.84169,7000000.0
2007-05-03 08:51:00,1.84182,1.84194,1.84171,1.84171,8000000.0
2007-05-03 08:52:00,1.8416,1.8418,1.8414,1.8418,9000000.0
2007-05-03 08:53:00,1.84167,1.84171,1.84116,1.8417,8000000.0
2007-05-03 08:54:00,1.84146,1.84186,1.84146,1.84186,8000000.0
2007-05-03 08:55:00,1.84199,1.84199,1.84184,1.84198,8000000.0
2007-05-03 08:56:00,1.84183,1.84183,1.84167,1.84179,7000000.0
2007-05-03 08:57:00,1.84177,1.84237,1.84176,1.84237,8000000.0
2007-05-03 08:58:00,1.84234,1.84239,1.84204,1.84232,7000000.0
2007-05-03 08:59:00,1.84232,1.84232,1.84213,1.84224,7000000.0
2007-05-03 09:00:00,1.8424,1.8424,1.84217,1.84217,8000000.0
2007-05-03 09:01:00,1.84213,1.84236,1.84194,1.84194,9000000.0
2007-05-03 09:02:00,1.84183,1.84226,1.84183,1.84226,10000000.0
2007-05-03 09:03:00,1.84193,1.84218,1.84191,1.84191,7000000.0
2007-05-03 09:04:00,1.84206,1.84222,1.84188,1.84188,7000000.0
2007-05-03 09:05:00,1.84175,1.8428,1.84175,1.84279,7000000.0
2007-05-03 09:06:00,1.84281,1.84292,1.84252,1.8426,11000000.0
2007-05-03 09:07:00,1.84234,1.84239,1.84226,1.84226,8000000.0
2007-05-03 09:08:00,1.84224,1.8423,1.84187,1.84187,7000000.0
2007-05-03 09:09:00,1.84158,1.842,1.84158,1.842,11000000.0
2007-05-03 09:10:00,1.84191,1.84191,1.84172,1.84182,7000000.0
2007-05-03 09:11:00,1.84182,1.84213,1.84177,1.84213,9000000.0
2007-05-03 09:12:00,1.84209,1.84243,1.84206,1.84206,8000000.0
2007-05-03 09:13:00,1.84225,1.84256,1.84225,1.84241,9000000.0
2007-05-03 09:14:00,1.84251,1.84313,1.84251,1.84313,11000000.0
2007-05-03 09:15:00,1.84285,1.84287,1.84248,1.84248,7000000.0
2007-05-03 09:16:00,1.84238,1.84239,1.84214,1.84214,8000000.0
2007-05-03 09:17:00,1.84184,1.84227,1.84184,1.84227,11000000.0
2007-05-03 09:18:00,1.84226,1.84226,1.84197,1.84197,8000000.0
2007-05-03 09:19:00,1.84187,1.84193,1.84171,1.84193,7000000.0
2007-05-03 09:20:00,1.84231,1.84241,1.84198,1.84198,7000000.0
2007-05-03 09:21:00,1.84155,1.8417,1.8414,1.84158,8000000.0
2007-05-03 09:22:00,1.84192,1.84209,1.84192,1.84209,8000000.0
2007-05-03 09:23:00,1.84214,1.84214,1.84199,1.84202,7000000.0
2007-05-03 09:24:00,1.84187,1.84189,1.84169,1.84175,8000000.0
2007-05-03 09:25:00,1.8418,1.84186,1.84172,1.84183,7000000.0
2007-05-03 09:26:00,1.84184,1.84194,1.84163,1.84194,11000000.0
2007-05-03 09:27:00,1.84175,1.84175,1.84152,1.84165,11000000.0
2007-05-03 09:28:00,1.84165,1.84171,1.84154,1.84157,9000000.0
2007-05-03 09:29:00,1.84153,1.84158,1.84136,1.84158,8000000.0
2007-05-03 09:30:00,1.84193,1.84205,1.84187,1.84205,7000000.0
2007-05-03 09:31:00,1.84204,1.84232,1.84204,1.84225,7000000.0
2007-05-03 09:32:00,1.84128,1.84128,1.84074,1.84092,7000000.0
2007-05-03 09:33:00,1.84219,1.84241,1.84213,1.84241,8000000.0
2007-05-03 09:34:00,1.84242,1.84242,1.84221,1.84221,7000000.0
2007-05-03 09:35:00,1.84221,1.84238,1.84221,1.84234,10000000.0
2007-05-03 09:36:00,1.8422,1.84232,1.84211,1.84226,8000000.0
2007-05-03 09:37:00,1.84232,1.84232,1.84212,1.8423,11000000.0
2007-05-03 09:38:00,1.84222,1.84237,1.84045,1.84214,11000000.0
2007-05-03 09:39:00,1.8417,1.8417,1.84153,1.84157,7000000.0
2007-05-03 09:40:00,1.84198,1.84204,1.84184,1.84184,9000000.0
2007-05-03 09:41:00,1.84194,1.84199,1.84183,1.84194,8000000.0
2007-05-03 09:42:00,1.84202,1.84208,1.8419,1.84199,10000000.0
2007-05-03 09:43:00,1.84204,1.84212,1.84189,1.84203,11000000.0
2007-05-03 09:44:00,1.84205,1.84214,1.84197,1.84198,8000000.0
2007-05-03 09:45:00,1.84196,1.84217,1.84196,1.84201,7000000.0
2007-05-03 09:46:00,1.842,1.84207,1.84165,1.84207,11000000.0
2007-05-03 09:47:00,1.842,1.842,1.84165,1.84189,9000000.0
2007-05-03 09:48:00,1.84174,1.84175,1.84161,1.84161,7000000.0
2007-05-03 09:49:00,1.84152,1.84178,1.8415,1.8417,11000000.0
2007-05-03 09:50:00,1.84164,1.84169,1.84157,1.84169,8000000.0
2007-05-03 09:51:00,1.84138,1.84167,1.8413,1.84167,8000000.0
2007-05-03 09:52:00,1.84167,1.84167,1.84141,1.84142,8000000.0
2007-05-03 09:53:00,1.84131,1.84157,1.84131,1.84134,10000000.0
2007-05-03 09:54:00,1.8412,1.84151,1.84118,1.84151,10000000.0
2007-05-03 09:55:00,1.84095,1.84123,1.84036,1.84086,8000000.0
2007-05-03 09:56:00,1.84117,1.84143,1.84117,1.84142,10000000.0
2007-05-03 09:57:00,1.84122,1.84139,1.84114,1.84134,8000000.0
2007-05-03 09:58:00,1.84163,1.84168,1.84147,1.84148,8000000.0
2007-05-03 09:59:00,1.84175,1.84201,1.84175,1.84194,10000000.0
2007-05-03 10:00:00,1.8422,1.84223,1.84168,1.84168,10000000.0
2007-05-03 10:01:00,1.84169,1.84169,1.84136,1.84156,10000000.0
2007-05-03 10:02:00,1.84181,1.84204,1.84168,1.84201,10000000.0
2007-05-03 10:03:00,1.84149,1.84163,1.84146,1.84163,7000000.0
2007-05-03 10:04:00,1.84148,1.84148,1.84115,1.84115,7000000.0
2007-05-03 10:05:00,1.84122,1.84144,1.84122,1.84139,11000000.0
2007-05-03 10:06:00,1.84106,1.84106,1.84066,1.84084,7000000.0
2007-05-03 10:07:00,1.84014,1.84036,1.83965,1.8403,7000000.0
2007-05-03 10:08:00,1.8405,1.84058,1.84043,1.84044,7000000.0
2007-05-03 10:09:00,1.84109,1.84141,1.84109,1.8411,7000000.0
2007-05-03 10:10:00,1.84154,1.84189,1.84154,1.84189,7000000.0
2007-05-03 10:11:00,1.84213,1.84213,1.84185,1.84185,7000000.0
2007-05-03 10:12:00,1.84206,1.84236,1.84184,1.84236,8000000.0
2007-05-03 10:13:00,1.84239,1.84239,1.84217,1.84217,8000000.0
2007-05-03 10:14:00,1.84167,1.84207,1.84167,1.84207,7000000.0
2007-05-03 10:15:00,1.84217,1.84217,1.84198,1.84207,10000000.0
2007-05-03 10:16:00,1.84181,1.84181,1.84115,1.84115,7000000.0
2007-05-03 10:17:00,1.84208,1.84214,1.84198,1.84214,11000000.0
2007-05-03 10:18:00,1.84254,1.84291,1.84254,1.84278,8000000.0
2007-05-03 10:19:00,1.84267,1.84267,1.84238,1.84238,9000000.0
2007-05-03 10:20:00,1.84235,1.84252,1.8423,1.84252,7000000.0
2007-05-03 10:21:00,1.84215,1.84224,1.84188,1.84188,8000000.0
2007-05-03 10:22:00,1.84181,1.84205,1.84181,1.84205,7000000.0
2007-05-03 10:23:00,1.84183,1.84208,1.84183,1.84199,7000000.0
2007-05-03 10:24:00,1.84211,1.84215,1.84185,1.84198,7000000.0
2007-05-03 10:25:00,1.84199,1.84212,1.84187,1.8421,9000000.0
2007-05-03 10:26:00,1.84211,1.84216,1.84205,1.84207,11000000.0
2007-05-03 10:27:00,1.84196,1.84207,1.8418,1.84207,8000000.0
2007-05-03 10:28:00,1.84189,1.84192,1.84174,1.84178,9000000.0
2007-05-03 10:29:00,1.84155,1.84185,1.8415,1.84183,8000000.0
2007-05-03 10:30:00,1.84198,1.84198,1.84175,1.84185,8000000.0
2007-05-03 10:31:00,1.84185,1.84188,1.84163,1.84182,7000000.0
2007-05-03 10:32:00,1.84185,1.84212,1.84181,1.84197,9000000.0
2007-05-03 10:33:00,1.84192,1.84198,1.84169,1.84172,7000000.0
2007-05-03 10:34:00,1.84146,1.84164,1.84136,1.84142,7000000.0
2007-05-03 10:35:00,1.84131,1.84132,1.84111,1.84132,7000000.0
2007-05-03 10:36:00,1.84125,1.84126,1.84112,1.84122,8000000.0
2007-05-03 10:37:00,1.84104,1.84104,1.84071,1.84071,8000000.0
2007-05-03 10:38:00,1.84094,1.84131,1.84094,1.84095,10000000.0
2007-05-03 10:39:00,1.84078,1.84078,1.84048,1.84067,8000000.0
2007-05-03 10:40:00,1.84049,1.84051,1.8402,1.8402,7000000.0
2007-05-03 10:41:00,1.84021,1.8403,1.84016,1.84017,9000000.0
2007-05-03 10:42:00,1.84003,1.84003,1.83979,1.83993,7000000.0
2007-05-03 10:43:00,1.83993,1.83993,1.83955,1.83983,10000000.0
2007-05-03 10:44:00,1.83974,1.83993,1.83974,1.83993,7000000.0
2007-05-03 10:45:00,1.83998,1.83998,1.83978,1.83989,8000000.0
2007-05-03 10:46:00,1.83991,1.84016,1.83991,1.84016,8000000.0
2007-05-03 10:47:00,1.83999,1.84009,1.83976,1.83982,7000000.0
2007-05-03 10:48:00,1.83984,1.83984,1.83973,1.83974,8000000.0
2007-05-03 10:49:00,1.83973,1.83984,1.83966,1.83984,9000000.0
2007-05-03 10:50:00,1.83972,1.83972,1.83953,1.83953,8000000.0
2007-05-03 10:51:00,1.83963,1.8401,1.83963,1.84007,9000000.0
2007-05-03 10:52:00,1.83985,1.8399,1.83976,1.83976,8000000.0
2007-05-03 10:53:00,1.8397,1.83992,1.8397,1.8399,9000000.0
2007-05-03 10:54:00,1.83987,1.84008,1.83987,1.84005,10000000.0
2007-05-03 10:55:00,1.84012,1.84029,1.84012,1.84027,7000000.0
2007-05-03 10:56:00,1.84036,1.84126,1.83909,1.84079,7000000.0
2007-05-03 10:57:00,1.8409,1.84117,1.8409,1.84095,8000000.0
2007-05-03 10:58:00,1.84098,1.84104,1.84081,1.84082,7000000.0
2007-05-03 10:59:00,1.84063,1.84091,1.84063,1.84091,11000000.0
2007-05-03 11:00:00,1.84069,1.84093,1.83947,1.83947,7000000.0
2007-05-03 11:01:00,1.84082,1.84093,1.84082,1.84083,8000000.0
2007-05-03 11:02:00,1.84083,1.84087,1.84077,1.8408,7000000.0
2007-05-03 11:03:00,1.84051,1.8409,1.84051,1.8409,11000000.0
2007-05-03 11:04:00,1.84099,1.84099,1.84087,1.84088,11000000.0
2007-05-03 11:05:00,1.84106,1.8412,1.84105,1.8412,7000000.0
2007-05-03 11:06:00,1.84111,1.84125,1.8411,1.84115,8000000.0
2007-05-03 11:07:00,1.84119,1.84119,1.84086,1.84086,7000000.0
2007-05-03 11:08:00,1.84117,1.84117,1.84087,1.84087,9000000.0
2007-05-03 11:09:00,1.84099,1.84099,1.84087,1.84089,8000000.0
2007-05-03 11:10:00,1.84096,1.84115,1.84095,1.84115,8000000.0
2007-05-03 11:11:00,1.84133,1.84155,1.84126,1.84155,10000000.0
2007-05-03 11:12:00,1.84179,1.84184,1.84179,1.84179,7000000.0
2007-05-03 11:13:00,1.84164,1.84164,1.84127,1.84154,11000000.0
2007-05-03 11:14:00,1.84189,1.84192,1.84166,1.84166,11000000.0
2007-05-03 11:15:00,1.84177,1.84183,1.84157,1.84157,7000000.0
2007-05-03 11:16:00,1.84173,1.84186,1.8417,1.84184,7000000.0
2007-05-03 11:17:00,1.84176,1.84176,1.84144,1.84157,7000000.0
2007-05-03 11:18:00,1.8417,1.8417,1.84139,1.84152,10000000.0
2007-05-03 11:19:00,1.84132,1.84166,1.84132,1.84166,11000000.0
2007-05-03 11:20:00,1.84127,1.84127,1.84082,1.84082,8000000.0
2007-05-03 11:21:00,1.84069,1.84069,1.84036,1.84069,7000000.0
2007-05-03 11:22:00,1.84063,1.84063,1.84029,1.84055,8000000.0
2007-05-03 11:23:00,1.84056,1.84058,1.84041,1.84058,8000000.0
2007-05-03 11:24:00,1.84038,1.84038,1.84007,1.84011,7000000.0
2007-05-03 11:25:00,1.84009,1.8402,1.83996,1.83996,8000000.0
2007-05-03 11:26:00,1.8399,1.84019,1.8399,1.8401,11000000.0
2007-05-03 11:27:00,1.84032,1.84032,1.84006,1.84023,8000000.0
2007-05-03 11:28:00,1.84024,1.84024,1.8398,1.83983,7000000.0
2007-05-03 11:29:00,1.84023,1.84024,1.84002,1.84024,8000000.0
2007-05-03 11:30:00,1.83995,1.83995,1.83969,1.83988,7000000.0
2007-05-03 11:31:00,1.8401,1.8401,1.83995,1.83999,11000000.0
2007-05-03 11:32:00,1.83998,1.84,1.83991,1.83994,11000000.0
2007-05-03 11:33:00,1.83968,1.8397,1.83954,1.8397,7000000.0
2007-05-03 11:34:00,1.83976,1.83992,1.83961,1.83992,7000000.0
2007-05-03 11:35:00,1.83993,1.83997,1.8398,1.83997,10000000.0
2007-05-03 11:36:00,1.83997,1.83997,1.83982,1.83982,8000000.0
2007-05-03 11:37:00,1.83952,1.8399,1.83952,1.83988,8000000.0
2007-05-03 11:38:00,1.83994,1.83994,1.83985,1.83989,9000000.0
2007-05-03 11:39:00,1.83989,1.84033,1.83989,1.84033,9000000.0
2007-05-03 11:40:00,1.84057,1.84063,1.84048,1.84063,11000000.0
2007-05-03 11:41:00,1.84071,1.84073,1.84049,1.84049,11000000.0
2007-05-03 11:42:00,1.84048,1.8405,1.84028,1.84032,11000000.0
2007-05-03 11:43:00,1.84009,1.84073,1.84005,1.84073,7000000.0
2007-05-03 11:44:00,1.8407,1.84081,1.84068,1.84073,7000000.0
2007-05-03 11:45:00,1.84051,1.84073,1.84051,1.84066,11000000.0
2007-05-03 11:46:00,1.84052,1.84059,1.84035,1.84054,7000000.0
2007-05-03 11:47:00,1.8407,1.84089,1.84062,1.84062,9000000.0
2007-05-03 11:48:00,1.84066,1.84101,1.84066,1.84092,10000000.0
2007-05-03 11:49:00,1.84078,1.8408,1.84049,1.84049,7000000.0
2007-05-03 11:50:00,1.84038,1.84042,1.8402,1.8403,7000000.0
2007-05-03 11:51:00,1.84033,1.84056,1.84023,1.84023,8000000.0
2007-05-03 11:52:00,1.84042,1.84049,1.84036,1.84043,10000000.0
2007-05-03 11:53:00,1.84039,1.8406,1.84036,1.84057,10000000.0
2007-05-03 11:54:00,1.84046,1.84059,1.84037,1.84059,9000000.0
2007-05-03 11:55:00,1.84056,1.84056,1.84049,1.8405,8000000.0
2007-05-03 11:56:00,1.84036,1.84077,1.84035,1.84077,11000000.0
2007-05-03 11:57:00,1.84081,1.84084,1.8407,1.84084,8000000.0
2007-05-03 11:58:00,1.84096,1.84122,1.84085,1.84122,9000000.0
2007-05-03 11:59:00,1.84127,1.84127,1.84083,1.84083,7000000.0
2007-05-03 12:00:00,1.84085,1.84088,1.8407,1.84077,7000000.0
2007-05-03 12:01:00,1.84054,1.84056,1.84039,1.84043,10000000.0
2007-05-03 12:02:00,1.84042,1.84053,1.84037,1.84049,10000000.0
2007-05-03 12:03:00,1.84025,1.8404,1.84024,1.8404,7000000.0
2007-05-03 12:04:00,1.84042,1.84042,1.8402,1.84025,9000000.0
2007-05-03 12:05:00,1.84031,1.84064,1.84027,1.84064,11000000.0
2007-05-03 12:06:00,1.84081,1.84082,1.84061,1.84061,7000000.0
2007-05-03 12:07:00,1.84068,1.84103,1.84068,1.84103,7000000.0
2007-05-03 12:08:00,1.84125,1.84132,1.84116,1.84119,9000000.0
2007-05-03 12:09:00,1.84127,1.84127,1.84101,1.84116,8000000.0
2007-05-03 12:10:00,1.84127,1.84136,1.84118,1.84118,8000000.0
2007-05-03 12:11:00,1.84136,1.84151,1.8412,1.8412,7000000.0
2007-05-03 12:12:00,1.84116,1.84116,1.84064,1.84064,7000000.0
2007-05-03 12:13:00,1.84078,1.84078,1.84023,1.84057,10000000.0
2007-05-03 12:14:00,1.84018,1.84056,1.84018,1.84056,8000000.0
2007-05-03 12:15:00,1.84047,1.84047,1.84018,1.84035,8000000.0
2007-05-03 12:16:00,1.84021,1.8404,1.84001,1.8404,8000000.0
2007-05-03 12:17:00,1.84042,1.84045,1.84037,1.8404,8000000.0
2007-05-03 12:18:00,1.84052,1.84052,1.84038,1.84038,11000000.0
2007-05-03 12:19:00,1.84047,1.84084,1.84047,1.84084,9000000.0
2007-05-03 12:20:00,1.84077,1.84077,1.84051,1.84057,10000000.0
2007-05-03 12:21:00,1.84101,1.84177,1.83923,1.83923,7000000.0
2007-05-03 12:22:00,1.8406,1.84081,1.84058,1.84066,8000000.0
2007-05-03 12:23:00,1.84047,1.84051,1.84035,1.84036,7000000.0
2007-05-03 12:24:00,1.84064,1.84081,1.84064,1.84072,7000000.0
2007-05-03 12:25:00,1.84089,1.84114,1.84088,1.84094,9000000.0
2007-05-03 12:26:00,1.84077,1.84087,1.84077,1.84083,8000000.0
2007-05-03 12:27:00,1.84084,1.84111,1.84077,1.84077,10000000.0
2007-05-03 12:28:00,1.84044,1.84056,1.84028,1.84056,9000000.0
2007-05-03 12:29:00,1.84086,1.84095,1.84079,1.84089,9000000.0
2007-05-03 12:30:00,1.84082,1.8409,1.84072,1.84087,7000000.0
2007-05-03 12:31:00,1.84088,1.84095,1.84078,1.84095,11000000.0
2007-05-03 12:32:00,1.84068,1.84068,1.84051,1.84054,7000000.0
2007-05-03 12:33:00,1.84072,1.84083,1.84068,1.84068,7000000.0
2007-05-03 12:34:00,1.84066,1.84077,1.84056,1.84077,7000000.0
2007-05-03 12:35:00,1.84057,1.84061,1.84047,1.84047,8000000.0
2007-05-03 12:36:00,1.8405,1.84053,1.84042,1.84048,8000000.0
2007-05-03 12:37:00,1.84035,1.84055,1.84035,1.84055,9000000.0
2007-05-03 12:38:00,1.84045,1.84057,1.84029,1.84057,8000000.0
2007-05-03 12:39:00,1.84052,1.84052,1.84042,1.84045,9000000.0
2007-05-03 12:40:00,1.84049,1.84063,1.84042,1.84053,7000000.0
2007-05-03 12:41:00,1.84057,1.84085,1.84057,1.84082,8000000.0
2007-05-03 12:42:00,1.83994,1.84035,1.83965,1.83997,9000000.0
2007-05-03 12:43:00,1.8408,1.84091,1.84072,1.84072,9000000.0
2007-05-03 12:44:00,1.841,1.84113,1.84093,1.84113,8000000.0
2007-05-03 12:45:00,1.84101,1.84101,1.84051,1.84076,10000000.0
2007-05-03 12:46:00,1.84067,1.84086,1.84064,1.84076,9000000.0
2007-05-03 12:47:00,1.8408,1.84104,1.84077,1.84104,10000000.0
2007-05-03 12:48:00,1.84084,1.84102,1.84065,1.84065,11000000.0
2007-05-03 12:49:00,1.84061,1.84066,1.8405,1.8405,7000000.0
2007-05-03 12:50:00,1.84086,1.84086,1.84052,1.84052,7000000.0
2007-05-03 12:51:00,1.84051,1.84071,1.84051,1.84055,8000000.0
2007-05-03 12:52:00,1.84064,1.84104,1.84054,1.84104,11000000.0
2007-05-03 12:53:00,1.841,1.841,1.84071,1.84071,8000000.0
2007-05-03 12:54:00,1.84039,1.84039,1.84024,1.84032,7000000.0
2007-05-03 12:55:00,1.8403,1.84046,1.8402,1.84046,8000000.0
2007-05-03 12:56:00,1.84054,1.84054,1.84036,1.84043,7000000.0
2007-05-03 12:57:00,1.84036,1.84037,1.84029,1.84036,7000000.0
2007-05-03 12:58:00,1.84054,1.84068,1.84036,1.84068,8000000.0
2007-05-03 12:59:00,1.84084,1.84103,1.84083,1.84095,7000000.0
2007-05-03 13:00:00,1.84113,1.84123,1.84113,1.84123,8000000.0
2007-05-03 13:01:00,1.84103,1.84143,1.84103,1.84143,8000000.0
2007-05-03 13:02:00,1.8415,1.8415,1.84128,1.8415,7000000.0
2007-05-03 13:03:00,1.84141,1.84167,1.84141,1.84167,8000000.0
2007-05-03 13:04:00,1.84158,1.84158,1.84143,1.84151,7000000.0
2007-05-03 13:05:00,1.8414,1.8414,1.8411,1.8411,8000000.0
2007-05-03 13:06:00,1.84111,1.84129,1.84101,1.84129,7000000.0
2007-05-03 13:07:00,1.84119,1.84129,1.84111,1.84129,7000000.0
2007-05-03 13:08:00,1.8411,1.84117,1.84091,1.84096,10000000.0
2007-05-03 13:09:00,1.84085,1.84085,1.84042,1.84049,7000000.0
2007-05-03 13:10:00,1.84053,1.84058,1.84037,1.84048,9000000.0
2007-05-03 13:11:00,1.84041,1.84051,1.8402,1.84051,8000000.0
2007-05-03 13:12:00,1.84049,1.84063,1.84033,1.84052,8000000.0
2007-05-03 13:13:00,1.84036,1.84038,1.84022,1.84026,9000000.0
2007-05-03 13:14:00,1.83952,1.83998,1.83914,1.83914,7000000.0
2007-05-03 13:15:00,1.84028,1.84028,1.84006,1.84023,8000000.0
2007-05-03 13:16:00,1.84025,1.84025,1.84007,1.84018,8000000.0
2007-05-03 13:17:00,1.84022,1.84022,1.84001,1.84017,9000000.0
2007-05-03 13:18:00,1.84017,1.84019,1.84005,1.84019,10000000.0
2007-05-03 13:19:00,1.84016,1.84024,1.8401,1.84024,8000000.0
2007-05-03 13:20:00,1.8403,1.84033,1.84013,1.84026,8000000.0
2007-05-03 13:21:00,1.84022,1.84022,1.84,1.84012,7000000.0
2007-05-03 13:22:00,1.8405,1.84051,1.84026,1.84049,11000000.0
2007-05-03 13:23:00,1.83911,1.84111,1.83911,1.84111,8000000.0
2007-05-03 13:24:00,1.84045,1.84045,1.84039,1.84043,7000000.0
2007-05-03 13:25:00,1.84031,1.84045,1.84031,1.84038,11000000.0
2007-05-03 13:26:00,1.84036,1.8404,1.84026,1.84032,10000000.0
2007-05-03 13:27:00,1.83984,1.84084,1.83966,1.84084,8000000.0
2007-05-03 13:28:00,1.84024,1.84034,1.84017,1.84031,21000000.0
2007-05-03 13:29:00,1.84008,1.84008,1.83975,1.83975,17000000.0
2007-05-03 13:30:00,1.83963,1.83967,1.83947,1.83947,7000000.0
2007-05-03 13:31:00,1.83971,1.83991,1.83971,1.83983,9000000.0
2007-05-03 13:32:00,1.83979,1.83979,1.8396,1.83966,14000000.0
2007-05-03 13:33:00,1.83961,1.83961,1.83947,1.83947,14000000.0
2007-05-03 13:34:00,1.83949,1.83965,1.83949,1.8396,31000000.0
2007-05-03 13:35:00,1.83945,1.83948,1.83941,1.83948,17000000.0
2007-05-03 13:36:00,1.83956,1.83966,1.83909,1.83909,24000000.0
2007-05-03 13:37:00,1.83893,1.83924,1.83893,1.83903,10000000.0
2007-05-03 13:38:00,1.83905,1.83945,1.83905,1.83915,18000000.0
2007-05-03 13:39:00,1.83966,1.84011,1.83962,1.83962,15000000.0
2007-05-03 13:40:00,1.83947,1.83974,1.83942,1.83974,29000000.0
2007-05-03 13:41:00,1.83956,1.83956,1.83926,1.83941,13000000.0
2007-05-03 13:42:00,1.83928,1.83951,1.83926,1.83951,8000000.0
2007-05-03 13:43:00,1.83949,1.8398,1.83949,1.83979,10000000.0
2007-05-03 13:44:00,1.83983,1.83983,1.83945,1.83957,26000000.0
2007-05-03 13:45:00,1.8397,1.84002,1.8397,1.84002,22000000.0
2007-05-03 13:46:00,1.83996,1.83996,1.83972,1.83982,19000000.0
2007-05-03 13:47:00,1.83985,1.83985,1.83973,1.83976,17000000.0
2007-05-03 13:48:00,1.83976,1.83978,1.83968,1.8397,22000000.0
2007-05-03 13:49:00,1.84004,1.84032,1.84004,1.84032,24000000.0
2007-05-03 13:50:00,1.84073,1.84073,1.84054,1.84054,15000000.0
2007-05-03 13:51:00,1.84061,1.84106,1.84061,1.84106,22000000.0
2007-05-03 13:52:00,1.84098,1.84098,1.84075,1.84098,32000000.0
2007-05-03 13:53:00,1.841,1.84107,1.84092,1.84099,28000000.0
2007-05-03 13:54:00,1.84121,1.84187,1.84121,1.84187,31000000.0
2007-05-03 13:55:00,1.84231,1.84234,1.8422,1.84234,20000000.0
2007-05-03 13:56:00,1.84237,1.84246,1.84228,1.84246,24000000.0
2007-05-03 13:57:00,1.84234,1.84234,1.84197,1.84208,34000000.0
2007-05-03 13:58:00,1.84212,1.84231,1.84212,1.84231,16000000.0
2007-05-03 13:59:00,1.84232,1.84232,1.84212,1.8423,30000000.0
2007-05-03 14:00:00,1.84236,1.84248,1.84212,1.84212,39000000.0
2007-05-03 14:01:00,1.84227,1.84253,1.84227,1.84233,30000000.0
2007-05-03 14:02:00,1.84246,1.84274,1.84246,1.84263,19000000.0
2007-05-03 14:03:00,1.84263,1.84266,1.84256,1.84266,23000000.0
2007-05-03 14:04:00,1.84251,1.84251,1.84231,1.8424,33000000.0
2007-05-03 14:05:00,1.84222,1.8423,1.84212,1.84222,28000000.0
2007-05-03 14:06:00,1.84219,1.84228,1.84209,1.84227,31000000.0
2007-05-03 14:07:00,1.84229,1.84249,1.84221,1.84225,31000000.0
2007-05-03 14:08:00,1.8424,1.8424,1.8422,1.8422,27000000.0
2007-05-03 14:09:00,1.84203,1.84208,1.84193,1.84201,27000000.0
2007-05-03 14:10:00,1.8422,1.84233,1.84203,1.84228,24000000.0
2007-05-03 14:11:00,1.84262,1.84262,1.84238,1.84245,21000000.0
2007-05-03 14:12:00,1.84222,1.84237,1.84211,1.84226,22000000.0
2007-05-03 14:13:00,1.84236,1.84236,1.84218,1.84225,13000000.0
2007-05-03 14:14:00,1.84217,1.84224,1.84217,1.84219,21000000.0
2007-05-03 14:15:00,1.84231,1.84263,1.8421,1.84249,25000000.0
2007-05-03 14:16:00,1.84254,1.84286,1.84245,1.84262,26000000.0
2007-05-03 14:17:00,1.8428,1.84311,1.84279,1.8429,32000000.0
2007-05-03 14:18:00,1.84284,1.84304,1.84284,1.84284,27000000.0
2007-05-03 14:19:00,1.84275,1.84291,1.84273,1.84283,35000000.0
2007-05-03 14:20:00,1.84286,1.84297,1.84272,1.84272,32000000.0
2007-05-03 14:21:00,1.84275,1.84282,1.84226,1.84226,39000000.0
2007-05-03 14:22:00,1.84247,1.84269,1.84242,1.84258,22000000.0
2007-05-03 14:23:00,1.84295,1.84346,1.84295,1.84346,40000000.0
2007-05-03 14:24:00,1.84355,1.84365,1.84348,1.84365,10000000.0
2007-05-03 14:25:00,1.8439,1.8439,1.84361,1.8437,35000000.0
2007-05-03 14:26:00,1.84374,1.84406,1.84359,1.84406,18000000.0
2007-05-03 14:27:00,1.84399,1.84426,1.84399,1.84407,28000000.0
2007-05-03 14:28:00,1.84385,1.84385,1.84227,1.84305,21000000.0
2007-05-03 14:29:00,1.84312,1.84312,1.84273,1.84295,16000000.0
2007-05-03 14:30:00,1.84302,1.84302,1.84265,1.84277,25000000.0
2007-05-03 14:31:00,1.8429,1.84291,1.84273,1.84291,26000000.0
2007-05-03 14:32:00,1.8432,1.8434,1.8431,1.8431,32000000.0
2007-05-03 14:33:00,1.84294,1.84317,1.84248,1.84248,20000000.0
2007-05-03 14:34:00,1.84244,1.84244,1.84201,1.84208,25000000.0
2007-05-03 14:35:00,1.84209,1.84244,1.84206,1.84244,23000000.0
2007-05-03 14:36:00,1.84299,1.84307,1.84291,1.84291,11000000.0
2007-05-03 14:37:00,1.84297,1.84311,1.84296,1.84308,41000000.0
2007-05-03 14:38:00,1.84326,1.84356,1.84318,1.84356,54000000.0
2007-05-03 14:39:00,1.8438,1.84405,1.8437,1.84395,36000000.0
2007-05-03 14:40:00,1.84384,1.84384,1.84291,1.84291,36000000.0
2007-05-03 14:41:00,1.8432,1.8433,1.843,1.84328,41000000.0
2007-05-03 14:42:00,1.84299,1.84299,1.84237,1.84271,19000000.0
2007-05-03 14:43:00,1.84259,1.84276,1.84259,1.84274,20000000.0
2007-05-03 14:44:00,1.84275,1.8428,1.84261,1.84261,25000000.0
2007-05-03 14:45:00,1.84242,1.84263,1.84242,1.8426,33000000.0
2007-05-03 14:46:00,1.84209,1.84249,1.84209,1.84249,11000000.0
2007-05-03 14:47:00,1.84229,1.84229,1.84204,1.84204,7000000.0
2007-05-03 14:48:00,1.84185,1.84222,1.84175,1.84222,21000000.0
2007-05-03 14:49:00,1.84214,1.84232,1.84211,1.84229,32000000.0
2007-05-03 14:50:00,1.84244,1.84264,1.8424,1.84264,33000000.0
2007-05-03 14:51:00,1.84269,1.84269,1.8426,1.84261,37000000.0
2007-05-03 14:52:00,1.84247,1.84247,1.84236,1.84245,17000000.0
2007-05-03 14:53:00,1.84245,1.84256,1.84243,1.84243,22000000.0
2007-05-03 14:54:00,1.84245,1.84304,1.84245,1.84295,17000000.0
2007-05-03 14:55:00,1.84273,1.84284,1.84273,1.84273,7000000.0
2007-05-03 14:56:00,1.84288,1.84337,1.84288,1.84315,21000000.0
2007-05-03 14:57:00,1.84399,1.84413,1.84384,1.84388,12000000.0
2007-05-03 14:58:00,1.84415,1.84452,1.8435,1.8435,31000000.0
2007-05-03 14:59:00,1.84364,1.84387,1.84362,1.84365,20000000.0
2007-05-03 15:00:00,1.84341,1.84341,1.8429,1.8431,32000000.0
2007-05-03 15:01:00,1.84333,1.84338,1.84319,1.84319,14000000.0
2007-05-03 15:02:00,1.84318,1.84351,1.84295,1.84295,26000000.0
2007-05-03 15:03:00,1.84321,1.84339,1.84321,1.84339,30000000.0
2007-05-03 15:04:00,1.84384,1.84397,1.84354,1.8436,29000000.0
2007-05-03 15:05:00,1.84344,1.8436,1.8434,1.84341,28000000.0
2007-05-03 15:06:00,1.8434,1.84349,1.84334,1.84334,16000000.0
2007-05-03 15:07:00,1.84368,1.84376,1.84357,1.84367,26000000.0
2007-05-03 15:08:00,1.84338,1.84338,1.84269,1.84269,25000000.0
2007-05-03 15:09:00,1.84288,1.84288,1.84239,1.84239,34000000.0
2007-05-03 15:10:00,1.8419,1.84224,1.84171,1.84224,36000000.0
2007-05-03 15:11:00,1.84213,1.84219,1.84209,1.84218,27000000.0
2007-05-03 15:12:00,1.84228,1.84237,1.84209,1.84237,26000000.0
2007-05-03 15:13:00,1.84237,1.84244,1.84237,1.8424,41000000.0
2007-05-03 15:14:00,1.84272,1.84279,1.84267,1.84279,30000000.0
2007-05-03 15:15:00,1.84277,1.84277,1.84268,1.84268,21000000.0
2007-05-03 15:16:00,1.84254,1.84259,1.84239,1.8425,9000000.0
2007-05-03 15:17:00,1.84239,1.84239,1.84213,1.84223,26000000.0
2007-05-03 15:18:00,1.84227,1.84234,1.84221,1.84221,10000000.0
2007-05-03 15:19:00,1.84214,1.84215,1.842,1.84212,16000000.0
2007-05-03 15:20:00,1.84223,1.84223,1.84214,1.84216,20000000.0
2007-05-03 15:21:00,1.84208,1.8421,1.84202,1.84202,12000000.0
2007-05-03 15:22:00,1.84175,1.84182,1.84172,1.84177,22000000.0
2007-05-03 15:23:00,1.84163,1.84165,1.84129,1.84129,36000000.0
2007-05-03 15:24:00,1.84155,1.84219,1.84155,1.84219,8000000.0
2007-05-03 15:25:00,1.84265,1.84309,1.84265,1.84287,14000000.0
2007-05-03 15:26:00,1.84288,1.84292,1.84266,1.84269,40000000.0
2007-05-03 15:27:00,1.84286,1.8429,1.84237,1.8429,32000000.0
2007-05-03 15:28:00,1.84322,1.84336,1.84283,1.84336,55000000.0
2007-05-03 15:29:00,1.84382,1.84453,1.8424,1.84453,47000000.0
2007-05-03 15:30:00,1.84303,1.84575,1.84303,1.84457,71000000.0
2007-05-03 15:31:00,1.84408,1.84464,1.84408,1.84464,58000000.0
2007-05-03 15:32:00,1.84422,1.84422,1.84329,1.84329,25000000.0
2007-05-03 15:33:00,1.84315,1.84339,1.84301,1.84339,32000000.0
2007-05-03 15:34:00,1.84371,1.84383,1.8437,1.84379,22000000.0
2007-05-03 15:35:00,1.84381,1.84381,1.84345,1.84368,30000000.0
2007-05-03 15:36:00,1.8437,1.84404,1.84341,1.84404,23000000.0
2007-05-03 15:37:00,1.8443,1.8443,1.84417,1.84423,24000000.0
2007-05-03 15:38:00,1.84429,1.84432,1.84402,1.84403,61000000.0
2007-05-03 15:39:00,1.84395,1.84398,1.84368,1.8439,40000000.0
2007-05-03 15:40:00,1.84392,1.84397,1.84385,1.84394,37000000.0
2007-05-03 15:41:00,1.84405,1.84405,1.84378,1.84382,43000000.0
2007-05-03 15:42:00,1.84371,1.84386,1.84352,1.84386,41000000.0
2007-05-03 15:43:00,1.84387,1.84387,1.84362,1.84362,30000000.0
2007-05-03 15:44:00,1.84346,1.84365,1.84346,1.84365,29000000.0
2007-05-03 15:45:00,1.84345,1.84345,1.84321,1.84325,36000000.0
2007-05-03 15:46:00,1.84311,1.8439,1.84311,1.8439,24000000.0
2007-05-03 15:47:00,1.84421,1.84439,1.84421,1.84422,31000000.0
2007-05-03 15:48:00,1.84436,1.84448,1.84436,1.84442,33000000.0
2007-05-03 15:49:00,1.84398,1.84428,1.84398,1.84415,25000000.0
2007-05-03 15:50:00,1.84415,1.84415,1.84392,1.84399,11000000.0
2007-05-03 15:51:00,1.8441,1.84433,1.84407,1.84433,37000000.0
2007-05-03 15:52:00,1.84501,1.846,1.84501,1.8456,23000000.0
2007-05-03 15:53:00,1.84535,1.84545,1.84535,1.84543,15000000.0
2007-05-03 15:54:00,1.84554,1.84573,1.84535,1.84573,26000000.0
2007-05-03 15:55:00,1.84581,1.84586,1.84567,1.84579,33000000.0
2007-05-03 15:56:00,1.84582,1.84582,1.84556,1.84556,36000000.0
2007-05-03 15:57:00,1.84543,1.84543,1.84455,1.84458,34000000.0
2007-05-03 15:58:00,1.84485,1.84508,1.84461,1.84461,24000000.0
2007-05-03 15:59:00,1.84402,1.84402,1.84324,1.84324,23000000.0
2007-05-03 16:00:00,1.84286,1.84597,1.84286,1.84559,51000000.0
2007-05-03 16:01:00,1.84484,1.84511,1.84462,1.84462,31000000.0
2007-05-03 16:02:00,1.8442,1.84436,1.84401,1.84436,29000000.0
2007-05-03 16:03:00,1.84412,1.84423,1.84379,1.84405,51000000.0
2007-05-03 16:04:00,1.84423,1.84425,1.84387,1.84387,38000000.0
2007-05-03 16:05:00,1.84382,1.84387,1.84366,1.84371,37000000.0
2007-05-03 16:06:00,1.84359,1.8437,1.84348,1.84349,33000000.0
2007-05-03 16:07:00,1.84355,1.84361,1.84344,1.84354,37000000.0
2007-05-03 16:08:00,1.84349,1.84355,1.84275,1.84275,37000000.0
2007-05-03 16:09:00,1.84284,1.84299,1.84265,1.84299,44000000.0
2007-05-03 16:10:00,1.84301,1.84301,1.84256,1.84256,41000000.0
2007-05-03 16:11:00,1.84252,1.84279,1.84252,1.84279,27000000.0
2007-05-03 16:12:00,1.84291,1.84329,1.84291,1.84329,22000000.0
2007-05-03 16:13:00,1.84311,1.84311,1.84258,1.84277,38000000.0
2007-05-03 16:14:00,1.84304,1.84304,1.84269,1.84269,41000000.0
2007-05-03 16:15:00,1.84257,1.84261,1.84239,1.84239,42000000.0
2007-05-03 16:16:00,1.84238,1.84254,1.84233,1.84247,45000000.0
2007-05-03 16:17:00,1.8423,1.8423,1.84176,1.842,22000000.0
2007-05-03 16:18:00,1.84222,1.84243,1.84222,1.84225,49000000.0
2007-05-03 16:19:00,1.8421,1.84212,1.84176,1.84212,27000000.0
2007-05-03 16:20:00,1.84208,1.84208,1.84193,1.84204,52000000.0
2007-05-03 16:21:00,1.8418,1.84193,1.84161,1.84193,37000000.0
2007-05-03 16:22:00,1.84232,1.84237,1.84214,1.84221,50000000.0
2007-05-03 16:23:00,1.84204,1.84204,1.84168,1.84186,48000000.0
2007-05-03 16:24:00,1.842,1.84228,1.842,1.84209,44000000.0
2007-05-03 16:25:00,1.84145,1.84228,1.84145,1.84228,28000000.0
2007-05-03 16:26:00,1.84228,1.84247,1.84215,1.84247,41000000.0
2007-05-03 16:27:00,1.84242,1.84256,1.84234,1.84256,46000000.0
2007-05-03 16:28:00,1.84262,1.84288,1.84215,1.84215,34000000.0
2007-05-03 16:29:00,1.84259,1.84271,1.84246,1.84246,24000000.0
2007-05-03 16:30:00,1.84261,1.84261,1.84237,1.84237,43000000.0
2007-05-03 16:31:00,1.84271,1.8429,1.84268,1.8429,36000000.0
2007-05-03 16:32:00,1.84286,1.84304,1.84283,1.84304,34000000.0
2007-05-03 16:33:00,1.84315,1.84321,1.84302,1.84302,41000000.0
2007-05-03 16:34:00,1.84318,1.84328,1.84302,1.84303,29000000.0
2007-05-03 16:35:00,1.84301,1.84301,1.84278,1.84286,53000000.0
2007-05-03 16:36:00,1.84284,1.84284,1.84243,1.8427,43000000.0
2007-05-03 16:37:00,1.84284,1.84293,1.84278,1.84284,56000000.0
2007-05-03 16:38:00,1.84278,1.84278,1.8423,1.84235,34000000.0
2007-05-03 16:39:00,1.84237,1.84258,1.84236,1.84258,43000000.0
2007-05-03 16:40:00,1.84254,1.84254,1.84218,1.84229,63000000.0
2007-05-03 16:41:00,1.84213,1.84225,1.84197,1.84209,44000000.0
2007-05-03 16:42:00,1.84228,1.84258,1.84224,1.8424,57000000.0
2007-05-03 16:43:00,1.84216,1.84229,1.84196,1.84196,20000000.0
2007-05-03 16:44:00,1.84238,1.84265,1.84238,1.84251,34000000.0
2007-05-03 16:45:00,1.84263,1.84266,1.84245,1.84266,41000000.0
2007-05-03 16:46:00,1.84266,1.84266,1.84234,1.84259,59000000.0
2007-05-03 16:47:00,1.84251,1.84263,1.84236,1.84241,55000000.0
2007-05-03 16:48:00,1.84227,1.84249,1.84224,1.84249,46000000.0
2007-05-03 16:49:00,1.84225,1.84236,1.8422,1.84224,35000000.0
2007-05-03 16:50:00,1.84182,1.84183,1.84159,1.84179,45000000.0
2007-05-03 16:51:00,1.84181,1.84202,1.84174,1.84174,30000000.0
2007-05-03 16:52:00,1.84171,1.84171,1.84127,1.84131,30000000.0
2007-05-03 16:53:00,1.84163,1.84163,1.84068,1.84102,19000000.0
2007-05-03 16:54:00,1.84059,1.84068,1.84037,1.84063,18000000.0
2007-05-03 16:55:00,1.84071,1.84145,1.84071,1.84142,40000000.0
2007-05-03 16:56:00,1.84131,1.84131,1.84053,1.84053,37000000.0
2007-05-03 16:57:00,1.84051,1.84087,1.84046,1.8408,17000000.0
2007-05-03 16:58:00,1.84102,1.84158,1.84102,1.84158,45000000.0
2007-05-03 16:59:00,1.84196,1.84261,1.84196,1.84261,39000000.0
2007-05-03 17:00:00,1.8426,1.84266,1.84212,1.84212,47000000.0
2007-05-03 17:01:00,1.84233,1.84252,1.84229,1.84241,26000000.0
2007-05-03 17:02:00,1.84224,1.84224,1.84191,1.84191,33000000.0
2007-05-03 17:03:00,1.84214,1.84245,1.84214,1.84245,33000000.0
2007-05-03 17:04:00,1.84229,1.84242,1.84227,1.84242,37000000.0
2007-05-03 17:05:00,1.84205,1.84253,1.84205,1.84253,35000000.0
2007-05-03 17:06:00,1.8426,1.8426,1.84245,1.84252,46000000.0
2007-05-03 17:07:00,1.84246,1.84256,1.84242,1.84242,33000000.0
2007-05-03 17:08:00,1.84241,1.84248,1.84219,1.84222,45000000.0
2007-05-03 17:09:00,1.84202,1.84202,1.8419,1.84197,47000000.0
2007-05-03 17:10:00,1.84219,1.84233,1.8421,1.84233,36000000.0
2007-05-03 17:11:00,1.84246,1.84264,1.84246,1.84247,44000000.0
2007-05-03 17:12:00,1.84243,1.84262,1.84223,1.84223,23000000.0
2007-05-03 17:13:00,1.84257,1.84269,1.8425,1.84259,35000000.0
2007-05-03 17:14:00,1.8427,1.84271,1.84245,1.84271,27000000.0
2007-05-03 17:15:00,1.84273,1.84276,1.84238,1.84239,26000000.0
2007-05-03 17:16:00,1.84229,1.84274,1.84229,1.84263,27000000.0
2007-05-03 17:17:00,1.84243,1.84264,1.84238,1.84261,38000000.0
2007-05-03 17:18:00,1.8426,1.84263,1.84241,1.84263,29000000.0
2007-05-03 17:19:00,1.84246,1.84246,1.842,1.842,19000000.0
2007-05-03 17:20:00,1.84193,1.84226,1.84193,1.84226,29000000.0
2007-05-03 17:21:00,1.84223,1.84223,1.84163,1.84176,26000000.0
2007-05-03 17:22:00,1.84197,1.84228,1.84197,1.84214,30000000.0
2007-05-03 17:23:00,1.8419,1.84205,1.84182,1.84188,32000000.0
2007-05-03 17:24:00,1.84171,1.84202,1.8417,1.84199,23000000.0
2007-05-03 17:25:00,1.84225,1.84236,1.8421,1.84236,20000000.0
2007-05-03 17:26:00,1.84228,1.84238,1.84219,1.84232,18000000.0
2007-05-03 17:27:00,1.84239,1.84247,1.84226,1.8424,44000000.0
2007-05-03 17:28:00,1.84252,1.8426,1.84241,1.84254,39000000.0
2007-05-03 17:29:00,1.84234,1.84236,1.84207,1.84207,36000000.0
2007-05-03 17:30:00,1.84202,1.84229,1.84202,1.8421,61000000.0
2007-05-03 17:31:00,1.84201,1.84221,1.84201,1.8422,62000000.0
2007-05-03 17:32:00,1.84243,1.84272,1.84243,1.84269,54000000.0
2007-05-03 17:33:00,1.84268,1.84287,1.84247,1.84252,64000000.0
2007-05-03 17:34:00,1.84194,1.84229,1.84123,1.84172,60000000.0
2007-05-03 17:35:00,1.84246,1.84262,1.84244,1.84244,43000000.0
2007-05-03 17:36:00,1.84232,1.84239,1.8423,1.84232,58000000.0
2007-05-03 17:37:00,1.84208,1.84228,1.84207,1.84224,47000000.0
2007-05-03 17:38:00,1.84224,1.84224,1.84207,1.8422,44000000.0
2007-05-03 17:39:00,1.84221,1.84224,1.84213,1.84213,41000000.0
2007-05-03 17:40:00,1.84219,1.84224,1.84217,1.84223,59000000.0
2007-05-03 17:41:00,1.8422,1.8422,1.84187,1.84203,50000000.0
2007-05-03 17:42:00,1.84221,1.84221,1.84208,1.84208,37000000.0
2007-05-03 17:43:00,1.84208,1.84208,1.84124,1.84202,33000000.0
2007-05-03 17:44:00,1.84212,1.8423,1.84209,1.8423,46000000.0
2007-05-03 17:45:00,1.84214,1.84214,1.84186,1.84186,49000000.0
2007-05-03 17:46:00,1.8416,1.84172,1.84158,1.84168,56000000.0
2007-05-03 17:47:00,1.84158,1.8418,1.84155,1.84177,65000000.0
2007-05-03 17:48:00,1.84182,1.84183,1.84168,1.84174,61000000.0
2007-05-03 17:49:00,1.84155,1.84165,1.84133,1.84141,72000000.0
2007-05-03 17:50:00,1.8415,1.84164,1.84139,1.84164,53000000.0
2007-05-03 17:51:00,1.84178,1.84191,1.84171,1.84191,54000000.0
2007-05-03 17:52:00,1.84181,1.84199,1.84179,1.84182,51000000.0
2007-05-03 17:53:00,1.84178,1.84181,1.84163,1.84163,42000000.0
2007-05-03 17:54:00,1.84163,1.84198,1.84163,1.84197,32000000.0
2007-05-03 17:55:00,1.84208,1.84221,1.84193,1.84193,32000000.0
2007-05-03 17:56:00,1.84193,1.84205,1.84191,1.84203,47000000.0
2007-05-03 17:57:00,1.8422,1.84234,1.84214,1.84234,34000000.0
2007-05-03 17:58:00,1.84237,1.84237,1.84221,1.84221,44000000.0
2007-05-03 17:59:00,1.84192,1.84216,1.84192,1.84198,39000000.0
2007-05-03 18:00:00,1.84192,1.84192,1.84156,1.84156,32000000.0
2007-05-03 18:01:00,1.84084,1.84084,1.84018,1.84028,52000000.0
2007-05-03 18:02:00,1.84037,1.84046,1.84018,1.84041,30000000.0
2007-05-03 18:03:00,1.84048,1.84048,1.84029,1.84045,38000000.0
2007-05-03 18:04:00,1.84045,1.84071,1.84045,1.84069,38000000.0
2007-05-03 18:05:00,1.84066,1.84066,1.84019,1.84019,36000000.0
2007-05-03 18:06:00,1.84032,1.84058,1.84032,1.84043,32000000.0
2007-05-03 18:07:00,1.84046,1.8406,1.84046,1.8406,38000000.0
2007-05-03 18:08:00,1.84062,1.84062,1.8404,1.84042,56000000.0
2007-05-03 18:09:00,1.84002,1.84036,1.84002,1.84036,34000000.0
2007-05-03 18:10:00,1.84054,1.84054,1.84034,1.84035,26000000.0
2007-05-03 18:11:00,1.8404,1.84056,1.84037,1.84037,34000000.0
2007-05-03 18:12:00,1.84038,1.84075,1.84038,1.84072,24000000.0
2007-05-03 18:13:00,1.84088,1.84096,1.84085,1.84091,30000000.0
2007-05-03 18:14:00,1.84085,1.84102,1.84077,1.84102,22000000.0
2007-05-03 18:15:00,1.84103,1.84104,1.84092,1.84093,21000000.0
2007-05-03 18:16:00,1.84071,1.84085,1.84054,1.84056,66000000.0
2007-05-03 18:17:00,1.84064,1.84085,1.84062,1.84079,60000000.0
2007-05-03 18:18:00,1.84088,1.84134,1.84088,1.8413,33000000.0
2007-05-03 18:19:00,1.84128,1.84128,1.84103,1.84119,46000000.0
2007-05-03 18:20:00,1.84116,1.84116,1.8409,1.84106,61000000.0
2007-05-03 18:21:00,1.84109,1.84109,1.84089,1.84092,37000000.0
2007-05-03 18:22:00,1.84087,1.84087,1.84055,1.84056,49000000.0
2007-05-03 18:23:00,1.84045,1.84077,1.84044,1.84072,34000000.0
2007-05-03 18:24:00,1.84047,1.84085,1.84047,1.84085,47000000.0
2007-05-03 18:25:00,1.84175,1.84186,1.84168,1.8418,31000000.0
2007-05-03 18:26:00,1.84172,1.84172,1.84147,1.84147,43000000.0
2007-05-03 18:27:00,1.8415,1.84203,1.8415,1.84203,35000000.0
2007-05-03 18:28:00,1.84223,1.8427,1.84223,1.8427,18000000.0
2007-05-03 18:29:00,1.84293,1.84293,1.84274,1.8428,24000000.0
2007-05-03 18:30:00,1.84256,1.84264,1.84255,1.84255,32000000.0
2007-05-03 18:31:00,1.84251,1.84267,1.8425,1.84263,46000000.0
2007-05-03 18:32:00,1.8429,1.84298,1.84279,1.84298,55000000.0
2007-05-03 18:33:00,1.84303,1.84311,1.84303,1.84311,29000000.0
2007-05-03 18:34:00,1.84327,1.8433,1.84325,1.8433,32000000.0
2007-05-03 18:35:00,1.8432,1.8432,1.84305,1.8431,47000000.0
2007-05-03 18:36:00,1.84302,1.84313,1.84292,1.84297,65000000.0
2007-05-03 18:37:00,1.84279,1.84283,1.84263,1.84271,63000000.0
2007-05-03 18:38:00,1.84283,1.843,1.84283,1.84291,61000000.0
2007-05-03 18:39:00,1.84287,1.84287,1.84258,1.84258,37000000.0
2007-05-03 18:40:00,1.84263,1.84286,1.84253,1.84286,52000000.0
2007-05-03 18:41:00,1.84322,1.8433,1.8429,1.84329,68000000.0
2007-05-03 18:42:00,1.84274,1.84317,1.84241,1.8429,40000000.0
2007-05-03 18:43:00,1.8431,1.8431,1.84297,1.84297,39000000.0
2007-05-03 18:44:00,1.84311,1.84312,1.84307,1.84312,33000000.0
2007-05-03 18:45:00,1.8431,1.8432,1.84302,1.8432,57000000.0
2007-05-03 18:46:00,1.84314,1.84332,1.84311,1.84332,61000000.0
2007-05-03 18:47:00,1.84306,1.8432,1.84301,1.84301,41000000.0
2007-05-03 18:48:00,1.84297,1.84297,1.84188,1.84293,26000000.0
2007-05-03 18:49:00,1.84291,1.84306,1.84289,1.84294,31000000.0
2007-05-03 18:50:00,1.84308,1.84317,1.84297,1.84297,37000000.0
2007-05-03 18:51:00,1.84297,1.84302,1.84293,1.84295,17000000.0
2007-05-03 18:52:00,1.84293,1.84296,1.84262,1.84269,33000000.0
2007-05-03 18:53:00,1.84266,1.84291,1.8423,1.8423,31000000.0
2007-05-03 18:54:00,1.8426,1.84266,1.84254,1.84262,11000000.0
2007-05-03 18:55:00,1.84255,1.84266,1.84243,1.84252,22000000.0
2007-05-03 18:56:00,1.84283,1.84306,1.84283,1.84294,16000000.0
2007-05-03 18:57:00,1.84297,1.84312,1.84297,1.84312,15000000.0
2007-05-03 18:58:00,1.84319,1.84323,1.84312,1.84323,19000000.0
2007-05-03 18:59:00,1.84321,1.84324,1.84317,1.84319,26000000.0
2007-05-03 19:00:00,1.84325,1.8436,1.84325,1.8436,12000000.0
2007-05-03 19:01:00,1.84354,1.84354,1.84295,1.84295,18000000.0
2007-05-03 19:02:00,1.84283,1.84301,1.84282,1.84301,23000000.0
2007-05-03 19:03:00,1.843,1.84301,1.84292,1.84292,21000000.0
2007-05-03 19:04:00,1.84284,1.84317,1.84284,1.84317,55000000.0
2007-05-03 19:05:00,1.84255,1.84306,1.84255,1.84306,42000000.0
2007-05-03 19:06:00,1.84306,1.84334,1.84306,1.84314,63000000.0
2007-05-03 19:07:00,1.84314,1.84325,1.84299,1.84319,39000000.0
2007-05-03 19:08:00,1.8434,1.84344,1.84327,1.84327,32000000.0
2007-05-03 19:09:00,1.84325,1.84325,1.84297,1.84313,56000000.0
2007-05-03 19:10:00,1.84309,1.84309,1.84264,1.8429,27000000.0
2007-05-03 19:11:00,1.84263,1.8427,1.84246,1.84261,36000000.0
2007-05-03 19:12:00,1.84257,1.84257,1.84241,1.84249,25000000.0
2007-05-03 19:13:00,1.84244,1.84252,1.84225,1.84252,23000000.0
2007-05-03 19:14:00,1.84259,1.84266,1.84237,1.84238,37000000.0
2007-05-03 19:15:00,1.84241,1.84254,1.84233,1.84254,17000000.0
2007-05-03 19:16:00,1.84259,1.84275,1.84259,1.84261,23000000.0
2007-05-03 19:17:00,1.8428,1.8428,1.84272,1.84272,17000000.0
2007-05-03 19:18:00,1.8427,1.8427,1.84258,1.84258,30000000.0
2007-05-03 19:19:00,1.84234,1.84249,1.84234,1.84247,36000000.0
2007-05-03 19:20:00,1.8425,1.84257,1.8425,1.84257,23000000.0
2007-05-03 19:21:00,1.84261,1.84276,1.8425,1.84276,21000000.0
2007-05-03 19:22:00,1.84274,1.8428,1.84253,1.84273,25000000.0
2007-05-03 19:23:00,1.84276,1.84277,1.84271,1.84276,12000000.0
2007-05-03 19:24:00,1.84289,1.84289,1.8426,1.84268,39000000.0
2007-05-03 19:25:00,1.84288,1.84316,1.84283,1.84311,49000000.0
2007-05-03 19:26:00,1.84305,1.84305,1.84261,1.84276,48000000.0
2007-05-03 19:27:00,1.84265,1.84267,1.84231,1.84231,51000000.0
2007-05-03 19:28:00,1.84236,1.84249,1.84233,1.84247,40000000.0
2007-05-03 19:29:00,1.8427,1.8427,1.8424,1.8425,28000000.0
2007-05-03 19:30:00,1.84268,1.84277,1.84246,1.84248,32000000.0
2007-05-03 19:31:00,1.84259,1.84289,1.84259,1.84289,28000000.0
2007-05-03 19:32:00,1.84303,1.84317,1.84296,1.84309,31000000.0
2007-05-03 19:33:00,1.84311,1.84312,1.84303,1.84311,14000000.0
2007-05-03 19:34:00,1.84312,1.8432,1.84294,1.84308,49000000.0
2007-05-03 19:35:00,1.84309,1.84311,1.84287,1.84304,28000000.0
2007-05-03 19:36:00,1.84299,1.84302,1.84295,1.84297,16000000.0
2007-05-03 19:37:00,1.84292,1.84308,1.84291,1.84305,26000000.0
2007-05-03 19:38:00,1.84296,1.84296,1.84219,1.84219,8000000.0
2007-05-03 19:39:00,1.84287,1.84292,1.84275,1.84276,13000000.0
2007-05-03 19:40:00,1.84264,1.8429,1.8422,1.84229,16000000.0
2007-05-03 19:41:00,1.84304,1.84318,1.84291,1.84291,17000000.0
2007-05-03 19:42:00,1.84266,1.84299,1.84266,1.84293,19000000.0
2007-05-03 19:43:00,1.84291,1.843,1.84288,1.84294,21000000.0
2007-05-03 19:44:00,1.843,1.84301,1.84284,1.84284,21000000.0
2007-05-03 19:45:00,1.84293,1.84298,1.84274,1.84283,33000000.0
2007-05-03 19:46:00,1.84257,1.8428,1.84253,1.84275,18000000.0
2007-05-03 19:47:00,1.84301,1.84308,1.84297,1.843,22000000.0
2007-05-03 19:48:00,1.84307,1.84335,1.84307,1.84335,18000000.0
2007-05-03 19:49:00,1.84325,1.84327,1.84315,1.84323,27000000.0
2007-05-03 19:50:00,1.84333,1.84333,1.84316,1.84321,23000000.0
2007-05-03 19:51:00,1.84311,1.84325,1.84129,1.84325,7000000.0
2007-05-03 19:52:00,1.84322,1.84339,1.84318,1.84318,15000000.0
2007-05-03 19:53:00,1.84311,1.84343,1.84311,1.84343,21000000.0
2007-05-03 19:54:00,1.84315,1.84315,1.84305,1.84308,9000000.0
2007-05-03 19:55:00,1.84317,1.84321,1.84293,1.84314,30000000.0
2007-05-03 19:56:00,1.84328,1.84345,1.84327,1.84345,20000000.0
2007-05-03 19:57:00,1.84339,1.84339,1.84276,1.84276,12000000.0
2007-05-03 19:58:00,1.84345,1.84345,1.84324,1.84324,13000000.0
2007-05-03 19:59:00,1.84314,1.84314,1.84223,1.84223,31000000.0
2007-05-03 20:00:00,1.84299,1.84299,1.84209,1.84209,23000000.0
2007-05-03 20:01:00,1.84318,1.84318,1.84297,1.84297,13000000.0
2007-05-03 20:02:00,1.84296,1.84298,1.84278,1.84286,20000000.0
2007-05-03 20:03:00,1.84256,1.84277,1.84256,1.84266,18000000.0
2007-05-03 20:04:00,1.84256,1.84277,1.84246,1.84246,27000000.0
2007-05-03 20:05:00,1.84243,1.84254,1.84239,1.84248,23000000.0
2007-05-03 20:06:00,1.8426,1.8426,1.84231,1.84231,13000000.0
2007-05-03 20:07:00,1.84229,1.8425,1.8422,1.8422,29000000.0
2007-05-03 20:08:00,1.84223,1.84267,1.84223,1.84266,15000000.0
2007-05-03 20:09:00,1.84256,1.84277,1.84256,1.84267,17000000.0
2007-05-03 20:10:00,1.84248,1.84248,1.84163,1.84163,8000000.0
2007-05-03 20:11:00,1.84254,1.84278,1.84246,1.84271,10000000.0
2007-05-03 20:12:00,1.84272,1.84302,1.84272,1.84302,15000000.0
2007-05-03 20:13:00,1.84292,1.84295,1.84269,1.84286,17000000.0
2007-05-03 20:14:00,1.84264,1.84276,1.8426,1.84272,15000000.0
2007-05-03 20:15:00,1.84277,1.84281,1.84269,1.84277,10000000.0
2007-05-03 20:16:00,1.84262,1.84262,1.84241,1.84243,22000000.0
2007-05-03 20:17:00,1.84248,1.84248,1.84179,1.84203,7000000.0
2007-05-03 20:18:00,1.84238,1.84271,1.84238,1.84255,24000000.0
2007-05-03 20:19:00,1.84273,1.84294,1.84273,1.84276,9000000.0
2007-05-03 20:20:00,1.84266,1.84269,1.84209,1.84209,14000000.0
2007-05-03 20:21:00,1.84227,1.84246,1.84227,1.84245,7000000.0
2007-05-03 20:22:00,1.84259,1.84267,1.84259,1.84267,12000000.0
2007-05-03 20:23:00,1.84274,1.84287,1.84274,1.84281,8000000.0
2007-05-03 20:24:00,1.84266,1.84294,1.84261,1.84261,15000000.0
2007-05-03 20:25:00,1.84248,1.84261,1.84234,1.84234,16000000.0
2007-05-03 20:26:00,1.84249,1.84259,1.84228,1.84233,22000000.0
2007-05-03 20:27:00,1.84212,1.8424,1.84212,1.8424,11000000.0
2007-05-03 20:28:00,1.84197,1.84221,1.84197,1.84221,7000000.0
2007-05-03 20:29:00,1.84226,1.84288,1.84226,1.84273,20000000.0
2007-05-03 20:30:00,1.84288,1.84302,1.84278,1.84281,27000000.0
2007-05-03 20:31:00,1.84303,1.84335,1.84301,1.84301,17000000.0
2007-05-03 20:32:00,1.84288,1.84288,1.84259,1.84259,20000000.0
2007-05-03 20:33:00,1.84285,1.84285,1.84255,1.84271,14000000.0
2007-05-03 20:34:00,1.84286,1.84308,1.84247,1.84247,28000000.0
2007-05-03 20:35:00,1.84238,1.84253,1.84238,1.8425,23000000.0
2007-05-03 20:36:00,1.8425,1.8425,1.84226,1.84237,11000000.0
2007-05-03 20:37:00,1.84246,1.84266,1.84246,1.84266,7000000.0
2007-05-03 20:38:00,1.84266,1.84279,1.84256,1.84256,10000000.0
2007-05-03 20:39:00,1.84246,1.84259,1.84238,1.84238,9000000.0
2007-05-03 20:40:00,1.84252,1.84267,1.84252,1.8426,8000000.0
2007-05-03 20:41:00,1.8426,1.8426,1.84207,1.84208,8000000.0
2007-05-03 20:42:00,1.84199,1.84209,1.84189,1.84189,15000000.0
2007-05-03 20:43:00,1.84212,1.84212,1.84184,1.84189,12000000.0
2007-05-03 20:44:00,1.84201,1.84213,1.842,1.84213,7000000.0
2007-05-03 20:45:00,1.84208,1.84229,1.84206,1.84214,12000000.0
2007-05-03 20:46:00,1.84219,1.84234,1.84219,1.84234,9000000.0
2007-05-03 20:47:00,1.84235,1.84256,1.84235,1.84253,11000000.0
2007-05-03 20:48:00,1.84228,1.84243,1.84221,1.84221,11000000.0
2007-05-03 20:49:00,1.84223,1.84234,1.84209,1.84234,18000000.0
2007-05-03 20:50:00,1.84233,1.84235,1.84199,1.84199,7000000.0
2007-05-03 20:51:00,1.84213,1.84213,1.84202,1.8421,18000000.0
2007-05-03 20:52:00,1.842,1.84205,1.8419,1.84205,15000000.0
2007-05-03 20:53:00,1.84223,1.84228,1.84221,1.84221,8000000.0
2007-05-03 20:54:00,1.84207,1.8422,1.84195,1.84198,10000000.0
2007-05-03 20:55:00,1.84201,1.84207,1.84188,1.84206,8000000.0
2007-05-03 20:56:00,1.84216,1.84221,1.84199,1.84199,8000000.0
2007-05-03 20:57:00,1.84182,1.84195,1.84182,1.84194,18000000.0
2007-05-03 20:58:00,1.84204,1.84216,1.84204,1.84212,14000000.0
2007-05-03 20:59:00,1.84164,1.84176,1.84164,1.84166,8000000.0
2007-05-03 21:00:00,1.84157,1.84164,1.84146,1.84153,11000000.0
2007-05-03 21:01:00,1.84105,1.84115,1.84052,1.84113,16000000.0
2007-05-03 21:02:00,1.84086,1.84086,1.84024,1.84072,8000000.0
2007-05-03 21:03:00,1.84095,1.84123,1.84092,1.84123,13000000.0
2007-05-03 21:04:00,1.84127,1.84132,1.84112,1.84112,8000000.0
2007-05-03 21:05:00,1.84118,1.84118,1.84027,1.84027,11000000.0
2007-05-03 21:06:00,1.8404,1.84048,1.8404,1.84045,8000000.0
2007-05-03 21:07:00,1.84035,1.84039,1.84014,1.84015,7000000.0
2007-05-03 21:08:00,1.84018,1.84061,1.84018,1.84061,11000000.0
2007-05-03 21:09:00,1.84075,1.8408,1.84068,1.84068,9000000.0
2007-05-03 21:10:00,1.84056,1.84069,1.84056,1.84067,8000000.0
2007-05-03 21:11:00,1.8412,1.8412,1.8412,1.8412,10000000.0
2007-05-03 21:12:00,1.84071,1.84086,1.83896,1.84086,10000000.0
2007-05-03 21:13:00,1.84088,1.84092,1.84086,1.84089,8000000.0
2007-05-03 21:14:00,1.84082,1.84082,1.84063,1.84075,7000000.0
2007-05-03 21:15:00,1.8407,1.8407,1.84024,1.84024,11000000.0
2007-05-03 21:16:00,1.84026,1.84026,1.84017,1.84022,9000000.0
2007-05-03 21:17:00,1.84023,1.84023,1.84007,1.84014,7000000.0
2007-05-03 21:18:00,1.84009,1.84014,1.84004,1.84004,7000000.0
2007-05-03 21:19:00,1.8398,1.84007,1.83979,1.83979,8000000.0
2007-05-03 21:20:00,1.84007,1.84022,1.84004,1.84022,12000000.0
2007-05-03 21:21:00,1.84019,1.84019,1.84001,1.84013,8000000.0
2007-05-03 21:22:00,1.84021,1.84027,1.8402,1.84027,7000000.0
2007-05-03 21:23:00,1.84011,1.84025,1.84009,1.84017,10000000.0
2007-05-03 21:24:00,1.84012,1.84012,1.83988,1.83997,11000000.0
2007-05-03 21:25:00,1.83995,1.84005,1.83981,1.84005,5000000.0
2007-05-03 21:26:00,1.83991,1.84009,1.8399,1.84009,5000000.0
2007-05-03 21:27:00,1.8398,1.8398,1.8396,1.8398,31000000.0
2007-05-03 21:28:00,1.84012,1.84012,1.83992,1.84005,20000000.0
2007-05-03 21:29:00,1.83978,1.84003,1.8397,1.8397,8000000.0
2007-05-03 21:30:00,1.84003,1.84007,1.84002,1.84002,9000000.0
2007-05-03 21:31:00,1.83997,1.84004,1.83995,1.83995,7000000.0
2007-05-03 21:32:00,1.83999,1.83999,1.83987,1.83996,8000000.0
2007-05-03 21:33:00,1.83997,1.84009,1.83993,1.84008,6000000.0
2007-05-03 21:34:00,1.84003,1.84012,1.83999,1.84012,10000000.0
2007-05-03 21:35:00,1.84012,1.84012,1.83998,1.8401,11000000.0
2007-05-03 21:36:00,1.84014,1.84016,1.84002,1.84006,11000000.0
2007-05-03 21:37:00,1.83992,1.83996,1.83966,1.83971,11000000.0
2007-05-03 21:38:00,1.83976,1.83976,1.83928,1.8395,26000000.0
2007-05-03 21:39:00,1.83957,1.8403,1.83957,1.8403,18000000.0
2007-05-03 21:40:00,1.84045,1.84054,1.84036,1.84054,12000000.0
2007-05-03 21:41:00,1.84045,1.84045,1.83959,1.83959,7000000.0
2007-05-03 21:42:00,1.83959,1.8397,1.83959,1.83963,7000000.0
2007-05-03 21:43:00,1.84001,1.84035,1.84001,1.84035,11000000.0
2007-05-03 21:44:00,1.84036,1.8404,1.84025,1.84036,18000000.0
2007-05-03 21:45:00,1.84024,1.8404,1.84024,1.8404,7000000.0
2007-05-03 21:46:00,1.84028,1.84028,1.84016,1.84018,15000000.0
2007-05-03 21:47:00,1.8399,1.84006,1.8399,1.83994,10000000.0
2007-05-03 21:48:00,1.83983,1.83983,1.83975,1.83979,7000000.0
2007-05-03 21:49:00,1.83972,1.83972,1.83955,1.83955,8000000.0
2007-05-03 21:50:00,1.83973,1.83985,1.83973,1.83985,10000000.0
2007-05-03 21:51:00,1.84032,1.84032,1.83992,1.83993,8000000.0
2007-05-03 21:52:00,1.83986,1.84,1.83973,1.84,7000000.0
2007-05-03 21:53:00,1.84011,1.84043,1.8401,1.84023,8000000.0
2007-05-03 21:54:00,1.84048,1.84051,1.84034,1.84034,9000000.0
2007-05-03 21:55:00,1.84018,1.84018,1.83993,1.83993,11000000.0
2007-05-03 21:56:00,1.83988,1.83999,1.83988,1.83999,6000000.0
2007-05-03 21:57:00,1.8401,1.84037,1.8401,1.84037,13000000.0
2007-05-03 21:58:00,1.84044,1.84069,1.84044,1.84069,6000000.0
2007-05-03 21:59:00,1.84021,1.84067,1.84018,1.84042,25000000.0
2007-05-03 22:00:00,1.84066,1.84076,1.84052,1.84052,12000000.0
2007-05-03 22:01:00,1.84052,1.84066,1.84043,1.84066,6000000.0
2007-05-03 22:02:00,1.84053,1.84058,1.84036,1.84036,11000000.0
2007-05-03 22:03:00,1.84045,1.8405,1.84036,1.84049,9000000.0
2007-05-03 22:04:00,1.84066,1.84068,1.84038,1.84038,11000000.0
2007-05-03 22:05:00,1.84056,1.8406,1.84049,1.84057,10000000.0
2007-05-03 22:06:00,1.84048,1.84069,1.84037,1.84069,8000000.0
2007-05-03 22:07:00,1.84049,1.84053,1.84048,1.8405,15000000.0
2007-05-03 22:08:00,1.84061,1.84061,1.84042,1.84044,6000000.0
2007-05-03 22:09:00,1.84024,1.84026,1.84019,1.84026,13000000.0
2007-05-03 22:10:00,1.84037,1.84044,1.84036,1.84044,5000000.0
2007-05-03 22:11:00,1.84032,1.84043,1.84015,1.84043,8000000.0
2007-05-03 22:12:00,1.84022,1.84038,1.84022,1.84038,15000000.0
2007-05-03 22:13:00,1.8404,1.8404,1.84035,1.84035,10000000.0
2007-05-03 22:14:00,1.84026,1.84052,1.84026,1.84052,13000000.0
2007-05-03 22:15:00,1.84068,1.84074,1.84067,1.84074,9000000.0
2007-05-03 22:16:00,1.84075,1.84094,1.84072,1.84087,8000000.0
2007-05-03 22:17:00,1.84082,1.84083,1.84078,1.84079,16000000.0
2007-05-03 22:18:00,1.84094,1.84094,1.84088,1.84092,5000000.0
2007-05-03 22:19:00,1.84091,1.84091,1.84073,1.84073,9000000.0
2007-05-03 22:20:00,1.84078,1.84098,1.84047,1.84092,7000000.0
2007-05-03 22:22:00,1.84079,1.8409,1.84077,1.8409,8000000.0
2007-05-03 22:23:00,1.84087,1.84087,1.84076,1.84082,15000000.0
2007-05-03 22:24:00,1.84066,1.84078,1.84051,1.84058,10000000.0
2007-05-03 22:25:00,1.84084,1.84084,1.84063,1.8408,8000000.0
2007-05-03 22:26:00,1.84088,1.84115,1.84082,1.84085,10000000.0
2007-05-03 22:27:00,1.84068,1.84075,1.84068,1.84075,10000000.0
2007-05-03 22:28:00,1.84077,1.84095,1.84077,1.84085,8000000.0
2007-05-03 22:30:00,1.8409,1.84098,1.84087,1.84098,5000000.0
2007-05-03 22:31:00,1.8409,1.8409,1.84066,1.84071,22000000.0
2007-05-03 22:32:00,1.84058,1.84075,1.84051,1.84061,7000000.0
2007-05-03 22:33:00,1.84029,1.84029,1.83994,1.83994,6000000.0
2007-05-03 22:34:00,1.83985,1.83989,1.83962,1.83983,47000000.0
2007-05-03 22:35:00,1.83902,1.83902,1.82876,1.82876,8000000.0
2007-05-03 22:36:00,1.82171,1.8397,1.82171,1.8397,7000000.0
2007-05-03 22:37:00,1.83959,1.83959,1.83863,1.83928,28000000.0
2007-05-03 22:38:00,1.8396,1.8398,1.83957,1.8398,10000000.0
2007-05-03 22:39:00,1.83967,1.83976,1.83967,1.8397,11000000.0
2007-05-03 22:40:00,1.83971,1.83971,1.83931,1.83931,9000000.0
2007-05-03 22:41:00,1.83917,1.83927,1.83914,1.83916,16000000.0
2007-05-03 22:42:00,1.83917,1.83933,1.83916,1.83927,9000000.0
2007-05-03 22:43:00,1.83938,1.83938,1.83931,1.83935,11000000.0
2007-05-03 22:44:00,1.83925,1.83925,1.83919,1.83923,8000000.0
2007-05-03 22:45:00,1.83925,1.83931,1.83921,1.83921,12000000.0
2007-05-03 22:46:00,1.83936,1.83956,1.83929,1.83952,9000000.0
2007-05-03 22:47:00,1.83945,1.83945,1.83935,1.83935,16000000.0
2007-05-03 22:48:00,1.83941,1.83965,1.83941,1.83961,11000000.0
2007-05-03 22:49:00,1.83989,1.83989,1.83918,1.83918,12000000.0
2007-05-03 22:50:00,1.83971,1.83971,1.83949,1.83965,16000000.0
2007-05-03 22:51:00,1.84006,1.84006,1.83984,1.83988,7000000.0
2007-05-03 22:52:00,1.83998,1.84005,1.83992,1.84001,5000000.0
2007-05-03 22:53:00,1.83824,1.83824,1.83069,1.83818,8000000.0
2007-05-03 22:54:00,1.84043,1.84043,1.84029,1.84032,7000000.0
2007-05-03 22:55:00,1.84031,1.84033,1.84022,1.84022,8000000.0
2007-05-03 22:56:00,1.84018,1.84018,1.83995,1.83995,8000000.0
2007-05-03 22:57:00,1.83988,1.83998,1.83984,1.83984,7000000.0
2007-05-03 22:58:00,1.8399,1.8399,1.81844,1.81844,7000000.0
2007-05-03 22:59:00,1.81592,1.82663,1.81592,1.82663,9000000.0
2007-05-03 23:00:00,1.84027,1.84028,1.84025,1.84027,12000000.0
2007-05-03 23:01:00,1.84041,1.84066,1.84041,1.84061,9000000.0
2007-05-03 23:02:00,1.83438,1.83438,1.81544,1.81544,7000000.0
2007-05-03 23:03:00,1.81524,1.81534,1.81523,1.81534,12000000.0
2007-05-03 23:04:00,1.81993,1.84108,1.81993,1.84108,9000000.0
2007-05-03 23:05:00,1.841,1.84105,1.84075,1.84075,11000000.0
2007-05-03 23:06:00,1.84087,1.84106,1.84076,1.84076,5000000.0
2007-05-03 23:07:00,1.8408,1.84085,1.84074,1.84085,8000000.0
2007-05-03 23:08:00,1.84062,1.84062,1.84047,1.84059,15000000.0
2007-05-03 23:09:00,1.84072,1.84092,1.84072,1.84092,7000000.0
2007-05-03 23:10:00,1.84119,1.84184,1.84119,1.84179,8000000.0
2007-05-03 23:11:00,1.84198,1.84198,1.84172,1.84172,8000000.0
2007-05-03 23:12:00,1.84222,1.84223,1.84194,1.84194,8000000.0
2007-05-03 23:13:00,1.84191,1.84191,1.84161,1.84177,7000000.0
2007-05-03 23:14:00,1.84188,1.84208,1.84188,1.84204,9000000.0
2007-05-03 23:15:00,1.84178,1.84215,1.84178,1.84215,8000000.0
2007-05-03 23:16:00,1.84234,1.84249,1.84228,1.8424,7000000.0
2007-05-03 23:17:00,1.84218,1.84229,1.84211,1.84217,7000000.0
2007-05-03 23:18:00,1.84208,1.84221,1.84179,1.84221,7000000.0
2007-05-03 23:19:00,1.84224,1.84233,1.84193,1.84228,9000000.0
2007-05-03 23:20:00,1.84224,1.84232,1.84207,1.84223,9000000.0
2007-05-03 23:21:00,1.84231,1.84239,1.84221,1.84239,5000000.0
2007-05-03 23:22:00,1.84217,1.84228,1.84208,1.84208,7000000.0
2007-05-03 23:23:00,1.8421,1.84217,1.84205,1.84205,7000000.0
2007-05-03 23:24:00,1.84189,1.84189,1.84158,1.84158,9000000.0
2007-05-03 23:25:00,1.84162,1.84182,1.84162,1.84182,10000000.0
2007-05-03 23:26:00,1.84199,1.84219,1.84197,1.84198,10000000.0
2007-05-03 23:27:00,1.84203,1.84205,1.84197,1.84205,8000000.0
2007-05-03 23:28:00,1.84189,1.84195,1.84181,1.84181,7000000.0
2007-05-03 23:29:00,1.84146,1.84151,1.84137,1.84138,25000000.0
2007-05-03 23:30:00,1.84136,1.84169,1.84136,1.84169,7000000.0
2007-05-03 23:31:00,1.84155,1.8417,1.84149,1.8416,14000000.0
2007-05-03 23:32:00,1.84159,1.84171,1.84129,1.84129,9000000.0
2007-05-03 23:33:00,1.84145,1.84159,1.84145,1.84159,5000000.0
2007-05-03 23:34:00,1.84168,1.84173,1.84155,1.84155,6000000.0
2007-05-03 23:35:00,1.84141,1.84168,1.84141,1.84168,12000000.0
2007-05-03 23:36:00,1.84161,1.84161,1.8413,1.84139,9000000.0
2007-05-03 23:37:00,1.84113,1.84127,1.84094,1.8411,8000000.0
2007-05-03 23:38:00,1.84093,1.84093,1.84061,1.84085,8000000.0
2007-05-03 23:39:00,1.84074,1.84091,1.84064,1.8408,11000000.0
2007-05-03 23:40:00,1.84086,1.84111,1.8408,1.84083,21000000.0
2007-05-03 23:41:00,1.841,1.841,1.84069,1.84069,8000000.0
2007-05-03 23:42:00,1.84052,1.84065,1.84052,1.84064,19000000.0
2007-05-03 23:43:00,1.84071,1.84076,1.84046,1.84046,7000000.0
2007-05-03 23:44:00,1.84036,1.84074,1.84036,1.8406,8000000.0
2007-05-03 23:45:00,1.84077,1.84093,1.84077,1.84084,6000000.0
2007-05-03 23:46:00,1.84075,1.84091,1.84075,1.84087,8000000.0
2007-05-03 23:47:00,1.84107,1.84107,1.84097,1.841,7000000.0
2007-05-03 23:48:00,1.84094,1.84096,1.84071,1.84071,8000000.0
2007-05-03 23:49:00,1.8407,1.8407,1.84055,1.84057,8000000.0
2007-05-03 23:50:00,1.84052,1.84073,1.8405,1.84051,8000000.0
2007-05-03 23:51:00,1.84061,1.84066,1.84049,1.8405,7000000.0
2007-05-03 23:52:00,1.84031,1.84084,1.8402,1.84084,7000000.0
2007-05-03 23:53:00,1.8415,1.8415,1.8415,1.8415,7000000.0
2007-05-03 23:54:00,1.84103,1.84132,1.84081,1.84081,7000000.0
2007-05-03 23:55:00,1.84075,1.84088,1.84075,1.84088,9000000.0
2007-05-03 23:56:00,1.84048,1.84081,1.84045,1.8407,12000000.0
2007-05-03 23:57:00,1.84102,1.84125,1.84102,1.84125,6000000.0
2007-05-03 23:58:00,1.84099,1.84099,1.84057,1.84057,8000000.0
2007-05-03 23:59:00,1.84098,1.84108,1.84097,1.84108,5000000.0
2007-05-04 00:00:00,1.84107,1.84122,1.84096,1.84108,7000000.0
2007-05-04 00:01:00,1.8412,1.84138,1.84111,1.84138,8000000.0
2007-05-04 00:02:00,1.84105,1.84105,1.84052,1.84053,9000000.0
2007-05-04 00:03:00,1.84095,1.84109,1.84095,1.84109,4000000.0
2007-05-04 00:04:00,1.84072,1.84072,1.84054,1.84054,10000000.0
2007-05-04 00:05:00,1.84102,1.84102,1.84055,1.84065,9000000.0
2007-05-04 00:06:00,1.84056,1.84056,1.84003,1.8401,8000000.0
2007-05-04 00:07:00,1.84007,1.84038,1.84004,1.84027,9000000.0
2007-05-04 00:08:00,1.83946,1.84051,1.83946,1.83957,8000000.0
2007-05-04 00:09:00,1.8404,1.84058,1.8404,1.84047,9000000.0
2007-05-04 00:10:00,1.84033,1.8405,1.84031,1.84041,23000000.0
2007-05-04 00:11:00,1.83973,1.8398,1.83963,1.83977,11000000.0
2007-05-04 00:12:00,1.84048,1.84051,1.84026,1.84033,9000000.0
2007-05-04 00:13:00,1.84047,1.84051,1.84043,1.84049,6000000.0
2007-05-04 00:14:00,1.84037,1.84051,1.84037,1.84044,7000000.0
2007-05-04 00:15:00,1.84038,1.84038,1.84,1.84036,6000000.0
2007-05-04 00:16:00,1.84008,1.84008,1.83963,1.83982,9000000.0
2007-05-04 00:17:00,1.83948,1.83966,1.83947,1.83966,7000000.0
2007-05-04 00:18:00,1.83955,1.83971,1.83955,1.83961,8000000.0
2007-05-04 00:19:00,1.84015,1.84015,1.83999,1.84008,11000000.0
2007-05-04 00:20:00,1.84005,1.8401,1.83999,1.84001,9000000.0
2007-05-04 00:21:00,1.84005,1.84022,1.83995,1.84022,8000000.0
2007-05-04 00:22:00,1.84022,1.84031,1.84018,1.84019,8000000.0
2007-05-04 00:23:00,1.84031,1.84032,1.84019,1.84026,7000000.0
2007-05-04 00:24:00,1.84,1.84017,1.83995,1.84003,8000000.0
2007-05-04 00:25:00,1.84006,1.84006,1.84001,1.84001,11000000.0
2007-05-04 00:26:00,1.84024,1.84024,1.83999,1.8401,7000000.0
2007-05-04 00:27:00,1.83998,1.84002,1.83998,1.84,10000000.0
2007-05-04 00:28:00,1.83984,1.83992,1.83939,1.83963,8000000.0
2007-05-04 00:29:00,1.83991,1.84002,1.83984,1.83991,7000000.0
2007-05-04 00:30:00,1.83999,1.84009,1.83992,1.83994,7000000.0
2007-05-04 00:31:00,1.83993,1.84009,1.83993,1.84009,7000000.0
2007-05-04 00:32:00,1.84005,1.84018,1.83994,1.84018,7000000.0
2007-05-04 00:33:00,1.84026,1.84037,1.84017,1.84037,4000000.0
2007-05-04 00:34:00,1.84042,1.84052,1.84035,1.84051,23000000.0
2007-05-04 00:35:00,1.84048,1.84073,1.84048,1.8407,7000000.0
2007-05-04 00:36:00,1.84085,1.84109,1.84085,1.84109,5000000.0
2007-05-04 00:37:00,1.84103,1.84103,1.8407,1.84074,6000000.0
2007-05-04 00:38:00,1.84055,1.84081,1.84055,1.84061,7000000.0
2007-05-04 00:39:00,1.84062,1.84063,1.84044,1.84044,7000000.0
2007-05-04 00:40:00,1.8402,1.8404,1.8402,1.8404,7000000.0
2007-05-04 00:41:00,1.84039,1.84039,1.8402,1.8402,8000000.0
2007-05-04 00:42:00,1.84037,1.84055,1.84037,1.84055,8000000.0
2007-05-04 00:43:00,1.8405,1.84061,1.8405,1.84061,7000000.0
2007-05-04 00:44:00,1.84057,1.84057,1.83983,1.84011,11000000.0
2007-05-04 00:45:00,1.8413,1.8413,1.8413,1.8413,10000000.0
2007-05-04 00:46:00,1.84008,1.84046,1.84006,1.84046,10000000.0
2007-05-04 00:47:00,1.84041,1.84063,1.84041,1.84057,7000000.0
2007-05-04 00:48:00,1.84063,1.84083,1.84063,1.84065,8000000.0
2007-05-04 00:49:00,1.84054,1.84069,1.84041,1.84045,10000000.0
2007-05-04 00:50:00,1.84074,1.84074,1.83997,1.83997,10000000.0
2007-05-04 00:51:00,1.8406,1.8406,1.8406,1.8406,7000000.0
2007-05-04 00:52:00,1.84046,1.84046,1.84027,1.84027,7000000.0
2007-05-04 00:53:00,1.84044,1.84056,1.84037,1.84052,11000000.0
2007-05-04 00:54:00,1.84056,1.84065,1.84046,1.84055,10000000.0
2007-05-04 00:55:00,1.84043,1.8405,1.84027,1.8405,7000000.0
2007-05-04 00:56:00,1.84047,1.8405,1.84035,1.84043,11000000.0
2007-05-04 00:57:00,1.84045,1.84045,1.84026,1.84026,8000000.0
2007-05-04 00:58:00,1.84037,1.84037,1.84029,1.84037,10000000.0
2007-05-04 00:59:00,1.8407,1.8407,1.8405,1.8405,19000000.0
2007-05-04 01:00:00,1.84037,1.84037,1.84021,1.84027,19000000.0
2007-05-04 01:01:00,1.84022,1.84032,1.83981,1.83981,12000000.0
2007-05-04 01:02:00,1.83969,1.84015,1.83969,1.83996,8000000.0
2007-05-04 01:03:00,1.83977,1.8398,1.83955,1.8396,7000000.0
2007-05-04 01:04:00,1.84019,1.84041,1.84017,1.84024,8000000.0
2007-05-04 01:05:00,1.8397,1.83975,1.83965,1.83975,7000000.0
2007-05-04 01:06:00,1.84047,1.84066,1.84047,1.84066,8000000.0
2007-05-04 01:07:00,1.84067,1.84083,1.84067,1.84075,11000000.0
2007-05-04 01:08:00,1.8407,1.8407,1.84022,1.84023,10000000.0
2007-05-04 01:09:00,1.84041,1.84089,1.84039,1.84089,8000000.0
2007-05-04 01:10:00,1.84081,1.84081,1.84036,1.84052,10000000.0
2007-05-04 01:11:00,1.84065,1.84074,1.84056,1.84056,11000000.0
2007-05-04 01:12:00,1.84088,1.84088,1.8401,1.8401,8000000.0
2007-05-04 01:13:00,1.84086,1.84086,1.84068,1.84068,8000000.0
2007-05-04 01:14:00,1.84072,1.84072,1.84041,1.84062,10000000.0
2007-05-04 01:15:00,1.8406,1.84073,1.84054,1.8406,10000000.0
2007-05-04 01:16:00,1.84057,1.84062,1.84047,1.84062,8000000.0
2007-05-04 01:17:00,1.84058,1.84064,1.84029,1.84029,11000000.0
2007-05-04 01:18:00,1.84045,1.84093,1.84033,1.84093,10000000.0
2007-05-04 01:19:00,1.8408,1.8408,1.84053,1.8406,11000000.0
2007-05-04 01:20:00,1.84075,1.84075,1.84059,1.84059,13000000.0
2007-05-04 01:21:00,1.84071,1.84085,1.8407,1.84085,7000000.0
2007-05-04 01:22:00,1.84082,1.84106,1.84082,1.84106,7000000.0
2007-05-04 01:23:00,1.84078,1.84078,1.84058,1.84066,8000000.0
2007-05-04 01:24:00,1.8403,1.84112,1.8403,1.84112,7000000.0
2007-05-04 01:26:00,1.84063,1.8407,1.84057,1.84057,14000000.0
2007-05-04 01:27:00,1.8408,1.8408,1.84077,1.8408,15000000.0
2007-05-04 01:28:00,1.8403,1.8404,1.84022,1.8404,9000000.0
2007-05-04 01:29:00,1.84057,1.8406,1.8405,1.8406,5000000.0
2007-05-04 01:30:00,1.84059,1.84059,1.84041,1.84041,10000000.0
2007-05-04 01:31:00,1.84049,1.84079,1.84049,1.84068,7000000.0
2007-05-04 01:32:00,1.84039,1.84068,1.8402,1.84068,18000000.0
2007-05-04 01:33:00,1.84084,1.84084,1.8407,1.8408,6000000.0
2007-05-04 01:34:00,1.84072,1.84072,1.84052,1.84052,16000000.0
2007-05-04 01:35:00,1.8405,1.84063,1.84043,1.84063,8000000.0
2007-05-04 01:36:00,1.84069,1.84075,1.84066,1.84067,9000000.0
2007-05-04 01:37:00,1.84069,1.84069,1.84027,1.8404,7000000.0
2007-05-04 01:38:00,1.84042,1.84054,1.84025,1.84025,12000000.0
2007-05-04 01:39:00,1.84025,1.84028,1.84018,1.84018,12000000.0
2007-05-04 01:40:00,1.84021,1.8403,1.8402,1.84024,7000000.0
2007-05-04 01:41:00,1.84013,1.84013,1.8398,1.8398,11000000.0
2007-05-04 01:42:00,1.83996,1.84003,1.83996,1.83997,7000000.0
2007-05-04 01:43:00,1.8391,1.8391,1.83885,1.83905,8000000.0
2007-05-04 01:44:00,1.83986,1.83986,1.83967,1.83983,7000000.0
2007-05-04 01:45:00,1.83995,1.83995,1.83978,1.83979,7000000.0
2007-05-04 01:46:00,1.83965,1.83965,1.83934,1.83934,7000000.0
2007-05-04 01:47:00,1.83933,1.83933,1.83905,1.83917,14000000.0
2007-05-04 01:48:00,1.83901,1.83902,1.8389,1.83902,7000000.0
2007-05-04 01:49:00,1.83936,1.83951,1.83918,1.83918,8000000.0
2007-05-04 01:50:00,1.83909,1.83914,1.83897,1.83914,10000000.0
2007-05-04 01:51:00,1.83949,1.83954,1.83926,1.83926,16000000.0
2007-05-04 01:52:00,1.83917,1.83937,1.83917,1.83937,13000000.0
2007-05-04 01:53:00,1.83953,1.83975,1.83953,1.83975,7000000.0
2007-05-04 01:54:00,1.84021,1.84045,1.84021,1.84045,9000000.0
2007-05-04 01:55:00,1.84037,1.84037,1.84,1.84022,6000000.0
2007-05-04 01:56:00,1.84044,1.84044,1.84023,1.84027,17000000.0
2007-05-04 01:57:00,1.84038,1.84038,1.83998,1.84007,13000000.0
2007-05-04 01:58:00,1.84006,1.84011,1.84003,1.84004,10000000.0
2007-05-04 01:59:00,1.83977,1.83996,1.83977,1.83996,7000000.0
2007-05-04 02:00:00,1.83975,1.83985,1.83974,1.83985,10000000.0
2007-05-04 02:01:00,1.83983,1.84,1.83983,1.83984,8000000.0
2007-05-04 02:02:00,1.83967,1.83967,1.83935,1.83935,5000000.0
2007-05-04 02:03:00,1.83931,1.83953,1.8376,1.8394,10000000.0
2007-05-04 02:04:00,1.83923,1.8394,1.83912,1.8393,8000000.0
2007-05-04 02:05:00,1.83916,1.83969,1.83916,1.83969,10000000.0
2007-05-04 02:06:00,1.83966,1.83966,1.8394,1.8394,10000000.0
2007-05-04 02:07:00,1.83946,1.83957,1.83944,1.83951,8000000.0
2007-05-04 02:08:00,1.83906,1.83925,1.83878,1.83878,8000000.0
2007-05-04 02:09:00,1.83929,1.83956,1.83929,1.83954,7000000.0
2007-05-04 02:10:00,1.83864,1.83922,1.83832,1.83832,9000000.0
2007-05-04 02:11:00,1.83922,1.83946,1.83922,1.83946,8000000.0
2007-05-04 02:12:00,1.8395,1.83962,1.83938,1.83959,8000000.0
2007-05-04 02:13:00,1.83972,1.83998,1.83972,1.83998,7000000.0
2007-05-04 02:14:00,1.83972,1.83987,1.83972,1.83985,9000000.0
2007-05-04 02:15:00,1.84012,1.84068,1.84012,1.84059,8000000.0
2007-05-04 02:16:00,1.84061,1.84082,1.84061,1.84077,8000000.0
2007-05-04 02:17:00,1.83968,1.8397,1.83958,1.8397,6000000.0
2007-05-04 02:18:00,1.84073,1.84087,1.84051,1.84051,7000000.0
2007-05-04 02:19:00,1.8404,1.8404,1.83997,1.84031,11000000.0
2007-05-04 02:20:00,1.84015,1.84015,1.83982,1.83996,6000000.0
2007-05-04 02:21:00,1.84016,1.84016,1.83986,1.83987,7000000.0
2007-05-04 02:22:00,1.84005,1.84021,1.84004,1.84004,8000000.0
2007-05-04 02:23:00,1.83988,1.83995,1.8397,1.8397,10000000.0
2007-05-04 02:24:00,1.84001,1.84036,1.83985,1.84036,11000000.0
2007-05-04 02:25:00,1.83988,1.83988,1.83958,1.83965,11000000.0
2007-05-04 02:26:00,1.83981,1.83987,1.83972,1.83987,8000000.0
2007-05-04 02:27:00,1.83977,1.84041,1.83977,1.84022,9000000.0
2007-05-04 02:28:00,1.84036,1.84048,1.84036,1.84048,10000000.0
2007-05-04 02:29:00,1.84041,1.84047,1.84026,1.84043,7000000.0
2007-05-04 02:30:00,1.8404,1.8404,1.84009,1.84009,5000000.0
2007-05-04 02:31:00,1.83999,1.84003,1.8399,1.83991,8000000.0
2007-05-04 02:32:00,1.83997,1.84016,1.83997,1.83997,8000000.0
2007-05-04 02:33:00,1.8397,1.84002,1.8397,1.84002,8000000.0
2007-05-04 02:34:00,1.83993,1.84039,1.83993,1.84031,7000000.0
2007-05-04 02:35:00,1.84035,1.8405,1.84031,1.8405,11000000.0
2007-05-04 02:36:00,1.84045,1.84059,1.84026,1.84026,7000000.0
2007-05-04 02:37:00,1.84031,1.84054,1.84025,1.8405,7000000.0
2007-05-04 02:38:00,1.84044,1.84062,1.84038,1.84062,7000000.0
2007-05-04 02:39:00,1.84105,1.84109,1.84071,1.84071,8000000.0
2007-05-04 02:40:00,1.84046,1.84092,1.84046,1.84092,7000000.0
2007-05-04 02:41:00,1.841,1.8412,1.84098,1.84115,8000000.0
2007-05-04 02:42:00,1.84115,1.84125,1.84109,1.84122,8000000.0
2007-05-04 02:43:00,1.84091,1.84091,1.84075,1.84075,9000000.0
2007-05-04 02:44:00,1.84062,1.84081,1.84053,1.84081,5000000.0
2007-05-04 02:45:00,1.84092,1.84092,1.84059,1.84071,8000000.0
2007-05-04 02:46:00,1.84079,1.84121,1.84079,1.84121,8000000.0
2007-05-04 02:47:00,1.84127,1.84127,1.84105,1.84111,9000000.0
2007-05-04 02:48:00,1.84111,1.84129,1.84111,1.84116,8000000.0
2007-05-04 02:49:00,1.8411,1.84125,1.84108,1.84123,11000000.0
2007-05-04 02:50:00,1.84153,1.84177,1.84152,1.84177,7000000.0
2007-05-04 02:51:00,1.84183,1.84183,1.84122,1.84175,8000000.0
2007-05-04 02:52:00,1.8419,1.8419,1.84141,1.84141,6000000.0
2007-05-04 02:53:00,1.84139,1.8415,1.84131,1.84133,8000000.0
2007-05-04 02:54:00,1.84153,1.84153,1.84137,1.84141,8000000.0
2007-05-04 02:55:00,1.84124,1.84124,1.84087,1.8409,8000000.0
2007-05-04 02:56:00,1.84122,1.84135,1.84113,1.84113,7000000.0
2007-05-04 02:57:00,1.84112,1.84115,1.84093,1.84112,8000000.0
2007-05-04 02:58:00,1.84098,1.84111,1.84089,1.84111,9000000.0
2007-05-04 02:59:00,1.84119,1.84119,1.84105,1.84114,9000000.0
2007-05-04 03:00:00,1.84124,1.84142,1.84124,1.84142,6000000.0
2007-05-04 03:01:00,1.84139,1.84146,1.84124,1.84136,8000000.0
2007-05-04 03:02:00,1.84092,1.84092,1.84039,1.84053,6000000.0
2007-05-04 03:03:00,1.84066,1.84076,1.84064,1.84072,7000000.0
2007-05-04 03:04:00,1.84086,1.84092,1.84055,1.84092,7000000.0
2007-05-04 03:05:00,1.84097,1.84097,1.84078,1.84078,8000000.0
2007-05-04 03:06:00,1.84012,1.84086,1.84012,1.84078,8000000.0
2007-05-04 03:07:00,1.84071,1.84087,1.84071,1.84087,8000000.0
2007-05-04 03:08:00,1.84082,1.84083,1.84071,1.84082,8000000.0
2007-05-04 03:09:00,1.84103,1.84103,1.84057,1.84057,8000000.0
2007-05-04 03:10:00,1.84072,1.84082,1.84072,1.84074,7000000.0
2007-05-04 03:11:00,1.84095,1.84103,1.84088,1.84098,10000000.0
2007-05-04 03:12:00,1.84082,1.84094,1.84072,1.84072,7000000.0
2007-05-04 03:13:00,1.84085,1.84105,1.84069,1.84083,11000000.0
2007-05-04 03:14:00,1.84149,1.84175,1.84149,1.84169,11000000.0
2007-05-04 03:15:00,1.84144,1.84145,1.84119,1.84135,7000000.0
2007-05-04 03:16:00,1.84123,1.84128,1.84096,1.84108,7000000.0
2007-05-04 03:17:00,1.84096,1.8411,1.84051,1.8411,11000000.0
2007-05-04 03:18:00,1.84128,1.8414,1.84119,1.8412,10000000.0
2007-05-04 03:19:00,1.84102,1.84127,1.84099,1.84127,7000000.0
2007-05-04 03:20:00,1.84133,1.84133,1.84118,1.8412,7000000.0
2007-05-04 03:21:00,1.84109,1.84131,1.84076,1.84131,7000000.0
2007-05-04 03:22:00,1.8414,1.8414,1.84125,1.84135,7000000.0
2007-05-04 03:23:00,1.84134,1.84134,1.84101,1.84101,7000000.0
2007-05-04 03:24:00,1.841,1.84115,1.83918,1.84111,8000000.0
2007-05-04 03:25:00,1.84133,1.84154,1.84128,1.84154,8000000.0
2007-05-04 03:26:00,1.84148,1.84167,1.84115,1.84167,7000000.0
2007-05-04 03:27:00,1.84178,1.84178,1.84143,1.84164,8000000.0
2007-05-04 03:28:00,1.84165,1.84165,1.84133,1.84133,10000000.0
2007-05-04 03:29:00,1.84122,1.84139,1.84094,1.84138,11000000.0
2007-05-04 03:30:00,1.84107,1.84256,1.84107,1.84256,5000000.0
2007-05-04 03:31:00,1.84229,1.84249,1.84226,1.84249,9000000.0
2007-05-04 03:32:00,1.84281,1.84293,1.84281,1.84285,5000000.0
2007-05-04 03:33:00,1.84285,1.84291,1.84253,1.84291,7000000.0
2007-05-04 03:34:00,1.8431,1.84326,1.84304,1.84325,8000000.0
2007-05-04 03:35:00,1.84359,1.84438,1.84342,1.84438,10000000.0
2007-05-04 03:36:00,1.84399,1.84399,1.84368,1.84368,5000000.0
2007-05-04 03:37:00,1.84364,1.84382,1.84364,1.84382,9000000.0
2007-05-04 03:38:00,1.84373,1.84381,1.84347,1.84381,7000000.0
2007-05-04 03:39:00,1.84373,1.84373,1.84245,1.84245,8000000.0
2007-05-04 03:40:00,1.84238,1.84238,1.84198,1.84236,7000000.0
2007-05-04 03:41:00,1.84259,1.84259,1.84232,1.84234,10000000.0
2007-05-04 03:42:00,1.84232,1.84327,1.84232,1.84327,10000000.0
2007-05-04 03:43:00,1.84348,1.84354,1.84341,1.84343,5000000.0
2007-05-04 03:44:00,1.84364,1.84379,1.84359,1.8437,8000000.0
2007-05-04 03:45:00,1.84362,1.84362,1.84343,1.84345,8000000.0
2007-05-04 03:46:00,1.8433,1.84341,1.84312,1.84332,7000000.0
2007-05-04 03:47:00,1.84323,1.84345,1.84323,1.84332,7000000.0
2007-05-04 03:48:00,1.84348,1.84378,1.84348,1.84365,5000000.0
2007-05-04 03:49:00,1.84352,1.84352,1.84227,1.84227,8000000.0
2007-05-04 03:50:00,1.84245,1.84295,1.84245,1.84295,8000000.0
2007-05-04 03:51:00,1.84297,1.84297,1.84253,1.84253,9000000.0
2007-05-04 03:52:00,1.84244,1.84255,1.84239,1.84252,8000000.0
2007-05-04 03:53:00,1.84255,1.84268,1.84251,1.84262,10000000.0
2007-05-04 03:54:00,1.84277,1.84282,1.84251,1.84252,7000000.0
2007-05-04 03:55:00,1.84253,1.84253,1.84215,1.84245,7000000.0
2007-05-04 03:56:00,1.84246,1.84246,1.84225,1.84243,7000000.0
2007-05-04 03:57:00,1.84216,1.84225,1.842,1.84225,8000000.0
2007-05-04 03:58:00,1.84203,1.84209,1.84203,1.84209,2000000.0
2007-05-04 03:59:00,1.8419,1.84217,1.8419,1.84204,7000000.0
2007-05-04 04:00:00,1.84222,1.84249,1.84218,1.84231,6000000.0
2007-05-04 04:01:00,1.84243,1.84243,1.84212,1.84223,7000000.0
2007-05-04 04:02:00,1.84212,1.84258,1.84212,1.84258,8000000.0
2007-05-04 04:03:00,1.84262,1.84269,1.84255,1.84257,8000000.0
2007-05-04 04:04:00,1.84263,1.84265,1.8423,1.84244,8000000.0
2007-05-04 04:05:00,1.8427,1.84281,1.84255,1.84266,6000000.0
2007-05-04 04:06:00,1.84262,1.84287,1.8426,1.84287,9000000.0
2007-05-04 04:07:00,1.84269,1.84299,1.84259,1.84276,11000000.0
2007-05-04 04:08:00,1.84297,1.8431,1.84297,1.84309,7000000.0
2007-05-04 04:09:00,1.84354,1.84354,1.84325,1.8434,7000000.0
2007-05-04 04:10:00,1.84336,1.84351,1.84292,1.84298,10000000.0
2007-05-04 04:11:00,1.84287,1.84316,1.84276,1.84316,7000000.0
2007-05-04 04:12:00,1.84322,1.84322,1.84286,1.84299,7000000.0
2007-05-04 04:13:00,1.84315,1.84378,1.84315,1.84367,8000000.0
2007-05-04 04:14:00,1.84382,1.84382,1.8418,1.84354,6000000.0
2007-05-04 04:15:00,1.84333,1.84381,1.84333,1.84381,7000000.0
2007-05-04 04:16:00,1.8438,1.84395,1.84371,1.84372,7000000.0
2007-05-04 04:17:00,1.84361,1.84366,1.84354,1.84364,7000000.0
2007-05-04 04:18:00,1.84365,1.84376,1.84354,1.84354,8000000.0
2007-05-04 04:19:00,1.84358,1.84365,1.8435,1.84365,8000000.0
2007-05-04 04:20:00,1.84348,1.84365,1.84332,1.84363,10000000.0
2007-05-04 04:21:00,1.84345,1.84364,1.84345,1.84347,8000000.0
2007-05-04 04:22:00,1.84368,1.84376,1.8436,1.8436,9000000.0
2007-05-04 04:23:00,1.84354,1.84354,1.84332,1.84353,7000000.0
2007-05-04 04:24:00,1.84358,1.84372,1.84351,1.84372,9000000.0
2007-05-04 04:25:00,1.84367,1.84397,1.84367,1.84381,7000000.0
2007-05-04 04:26:00,1.84351,1.84387,1.84351,1.84373,7000000.0
2007-05-04 04:27:00,1.84378,1.84392,1.84378,1.84392,8000000.0
2007-05-04 04:28:00,1.84369,1.84369,1.84306,1.84332,7000000.0
2007-05-04 04:29:00,1.84321,1.84336,1.84319,1.84334,8000000.0
2007-05-04 04:30:00,1.84331,1.84352,1.8432,1.84352,9000000.0
2007-05-04 04:31:00,1.84389,1.8441,1.84381,1.84402,10000000.0
2007-05-04 04:32:00,1.84388,1.84436,1.84388,1.84435,9000000.0
2007-05-04 04:33:00,1.84394,1.84394,1.84342,1.84342,8000000.0
2007-05-04 04:34:00,1.84357,1.84363,1.84349,1.84351,7000000.0
2007-05-04 04:35:00,1.84359,1.84386,1.84356,1.84379,7000000.0
2007-05-04 04:36:00,1.84342,1.84353,1.84318,1.84318,6000000.0
2007-05-04 04:37:00,1.84322,1.84322,1.84299,1.84299,11000000.0
2007-05-04 04:38:00,1.84303,1.84303,1.84273,1.84284,9000000.0
2007-05-04 04:39:00,1.84251,1.84251,1.84225,1.84227,9000000.0
2007-05-04 04:40:00,1.84191,1.84191,1.84129,1.84134,9000000.0
2007-05-04 04:41:00,1.84136,1.84165,1.84136,1.84165,8000000.0
2007-05-04 04:42:00,1.84169,1.84222,1.84169,1.84222,7000000.0
2007-05-04 04:43:00,1.84228,1.84248,1.84185,1.84229,11000000.0
2007-05-04 04:44:00,1.84274,1.84276,1.84248,1.84276,9000000.0
2007-05-04 04:45:00,1.84275,1.84275,1.842,1.84212,8000000.0
2007-05-04 04:46:00,1.84197,1.84197,1.84174,1.84176,6000000.0
2007-05-04 04:47:00,1.84214,1.84214,1.84193,1.84193,2000000.0
2007-05-04 04:48:00,1.84186,1.84186,1.84151,1.84151,7000000.0
2007-05-04 04:49:00,1.84163,1.84163,1.84125,1.84161,11000000.0
2007-05-04 04:50:00,1.8417,1.84223,1.8417,1.84223,9000000.0
2007-05-04 04:51:00,1.84211,1.84214,1.84173,1.84173,7000000.0
2007-05-04 04:52:00,1.8418,1.84221,1.8418,1.84221,10000000.0
2007-05-04 04:53:00,1.8421,1.84235,1.84194,1.84194,9000000.0
2007-05-04 04:54:00,1.84227,1.84237,1.84221,1.84231,7000000.0
2007-05-04 04:55:00,1.84225,1.84225,1.84202,1.84202,8000000.0
2007-05-04 04:56:00,1.84199,1.84208,1.84185,1.84185,7000000.0
2007-05-04 04:57:00,1.84187,1.84208,1.84181,1.84181,8000000.0
2007-05-04 04:58:00,1.84197,1.84199,1.84181,1.84199,8000000.0
2007-05-04 04:59:00,1.84213,1.84253,1.84213,1.84253,8000000.0
2007-05-04 05:00:00,1.84231,1.84231,1.84152,1.84152,7000000.0
2007-05-04 05:01:00,1.84119,1.84119,1.84032,1.84032,7000000.0
2007-05-04 05:02:00,1.84065,1.8409,1.84065,1.84078,7000000.0
2007-05-04 05:03:00,1.84122,1.84148,1.84122,1.84135,7000000.0
2007-05-04 05:04:00,1.84113,1.84165,1.84113,1.84165,7000000.0
2007-05-04 05:05:00,1.84138,1.84161,1.84135,1.84161,8000000.0
2007-05-04 05:06:00,1.84159,1.84167,1.84135,1.84158,6000000.0
2007-05-04 05:07:00,1.84129,1.84129,1.84098,1.84105,8000000.0
2007-05-04 05:08:00,1.84039,1.84039,1.84007,1.8402,10000000.0
2007-05-04 05:09:00,1.84056,1.84126,1.84056,1.84126,7000000.0
2007-05-04 05:10:00,1.84136,1.84149,1.84107,1.84107,7000000.0
2007-05-04 05:11:00,1.84102,1.84102,1.84054,1.84054,8000000.0
2007-05-04 05:12:00,1.84044,1.8405,1.84,1.8405,11000000.0
2007-05-04 05:13:00,1.8406,1.84063,1.84048,1.84053,8000000.0
2007-05-04 05:14:00,1.84057,1.84104,1.84057,1.84085,11000000.0
2007-05-04 05:15:00,1.84075,1.84088,1.84073,1.84075,11000000.0
2007-05-04 05:16:00,1.84024,1.84024,1.83984,1.83984,9000000.0
2007-05-04 05:17:00,1.84073,1.84161,1.84073,1.84161,8000000.0
2007-05-04 05:18:00,1.8412,1.84138,1.84111,1.84138,8000000.0
2007-05-04 05:19:00,1.84145,1.84155,1.84137,1.84155,7000000.0
2007-05-04 05:20:00,1.84187,1.84191,1.84161,1.84191,10000000.0
2007-05-04 05:21:00,1.84203,1.84221,1.84203,1.84218,8000000.0
2007-05-04 05:22:00,1.84199,1.84209,1.84184,1.84184,7000000.0
2007-05-04 05:23:00,1.84181,1.84181,1.84162,1.84171,10000000.0
2007-05-04 05:24:00,1.84211,1.84211,1.84159,1.84173,7000000.0
2007-05-04 05:25:00,1.84215,1.84229,1.84215,1.84228,7000000.0
2007-05-04 05:26:00,1.84257,1.84257,1.84214,1.84219,7000000.0
2007-05-04 05:27:00,1.84213,1.84245,1.84212,1.84242,8000000.0
2007-05-04 05:28:00,1.84222,1.84222,1.8421,1.84212,9000000.0
2007-05-04 05:29:00,1.84229,1.84234,1.84218,1.84232,7000000.0
2007-05-04 05:30:00,1.84235,1.84238,1.84219,1.84219,6000000.0
2007-05-04 05:31:00,1.8425,1.84262,1.84228,1.84262,8000000.0
2007-05-04 05:32:00,1.84268,1.84273,1.84254,1.84269,6000000.0
2007-05-04 05:33:00,1.84279,1.84293,1.84269,1.84274,9000000.0
2007-05-04 05:34:00,1.84296,1.84296,1.84285,1.84285,5000000.0
2007-05-04 05:35:00,1.84306,1.84414,1.84306,1.84389,7000000.0
2007-05-04 05:36:00,1.84403,1.84403,1.8439,1.8439,6000000.0
2007-05-04 05:37:00,1.84387,1.84414,1.84366,1.84366,7000000.0
2007-05-04 05:38:00,1.84332,1.84332,1.84325,1.84325,3000000.0
2007-05-04 05:39:00,1.84358,1.84381,1.84358,1.84374,7000000.0
2007-05-04 05:40:00,1.84355,1.84367,1.84336,1.84365,8000000.0
2007-05-04 05:41:00,1.84361,1.84361,1.84333,1.84333,8000000.0
2007-05-04 05:42:00,1.84301,1.84301,1.84272,1.84288,7000000.0
2007-05-04 05:43:00,1.843,1.843,1.84257,1.84296,9000000.0
2007-05-04 05:44:00,1.84291,1.84314,1.84277,1.84314,8000000.0
2007-05-04 05:45:00,1.84316,1.8432,1.84301,1.8432,11000000.0
2007-05-04 05:46:00,1.84307,1.84313,1.84291,1.84298,8000000.0
2007-05-04 05:47:00,1.84309,1.84309,1.84303,1.84303,8000000.0
2007-05-04 05:48:00,1.84297,1.84297,1.84275,1.84286,7000000.0
2007-05-04 05:49:00,1.84269,1.84285,1.84269,1.84285,8000000.0
2007-05-04 05:50:00,1.84301,1.84301,1.84284,1.84289,9000000.0
2007-05-04 05:52:00,1.84249,1.84286,1.84249,1.84267,8000000.0
2007-05-04 05:53:00,1.8429,1.84296,1.8429,1.84293,7000000.0
2007-05-04 05:54:00,1.8429,1.84304,1.84285,1.84285,10000000.0
2007-05-04 05:55:00,1.84292,1.84323,1.84292,1.84319,8000000.0
2007-05-04 05:56:00,1.84302,1.84302,1.84301,1.84301,2000000.0
2007-05-04 05:57:00,1.84279,1.84279,1.84258,1.84258,8000000.0
2007-05-04 05:58:00,1.84225,1.84235,1.8421,1.8421,9000000.0
2007-05-04 05:59:00,1.84248,1.84267,1.84242,1.84257,10000000.0
2007-05-04 06:00:00,1.84272,1.84293,1.84262,1.84281,8000000.0
2007-05-04 06:01:00,1.84264,1.84273,1.84244,1.84244,7000000.0
2007-05-04 06:02:00,1.84244,1.84276,1.84244,1.84274,6000000.0
2007-05-04 06:03:00,1.84273,1.84273,1.84246,1.84246,8000000.0
2007-05-04 06:04:00,1.84262,1.84275,1.84261,1.84275,7000000.0
2007-05-04 06:05:00,1.84283,1.84303,1.84268,1.84303,7000000.0
2007-05-04 06:06:00,1.84236,1.84291,1.84235,1.84235,10000000.0
2007-05-04 06:07:00,1.843,1.843,1.84276,1.84276,7000000.0
2007-05-04 06:08:00,1.84259,1.84273,1.84254,1.84267,7000000.0
2007-05-04 06:09:00,1.84282,1.84282,1.8426,1.8427,8000000.0
2007-05-04 06:10:00,1.84283,1.84306,1.84274,1.84306,8000000.0
2007-05-04 06:11:00,1.8429,1.8429,1.84244,1.84259,8000000.0
2007-05-04 06:12:00,1.84223,1.84232,1.84218,1.84232,8000000.0
2007-05-04 06:13:00,1.84234,1.84249,1.84233,1.84249,8000000.0
2007-05-04 06:14:00,1.84213,1.84221,1.84197,1.84203,7000000.0
2007-05-04 06:15:00,1.84196,1.84198,1.84174,1.84174,8000000.0
2007-05-04 06:16:00,1.8418,1.8418,1.84165,1.84165,5000000.0
2007-05-04 06:17:00,1.84145,1.84164,1.84144,1.84144,7000000.0
2007-05-04 06:18:00,1.841,1.84138,1.84099,1.84099,9000000.0
2007-05-04 06:19:00,1.84166,1.84209,1.84166,1.84195,7000000.0
2007-05-04 06:20:00,1.84212,1.84219,1.842,1.84205,10000000.0
2007-05-04 06:21:00,1.84199,1.84199,1.84173,1.84176,8000000.0
2007-05-04 06:22:00,1.84176,1.84176,1.84153,1.84171,8000000.0
2007-05-04 06:23:00,1.84177,1.84188,1.84166,1.84176,8000000.0
2007-05-04 06:24:00,1.84187,1.84206,1.84178,1.84185,11000000.0
2007-05-04 06:25:00,1.84171,1.84171,1.84158,1.84166,11000000.0
2007-05-04 06:26:00,1.84164,1.84185,1.84153,1.84178,11000000.0
2007-05-04 06:27:00,1.84198,1.84211,1.8419,1.8419,7000000.0
2007-05-04 06:28:00,1.84142,1.84163,1.84117,1.84146,8000000.0
2007-05-04 06:29:00,1.84194,1.84222,1.84185,1.84185,8000000.0
2007-05-04 06:30:00,1.84183,1.84197,1.84182,1.84197,8000000.0
2007-05-04 06:31:00,1.84205,1.84234,1.84195,1.84234,7000000.0
2007-05-04 06:32:00,1.84231,1.8424,1.84219,1.8424,6000000.0
2007-05-04 06:33:00,1.84241,1.84283,1.84241,1.84283,7000000.0
2007-05-04 06:34:00,1.84263,1.84264,1.84262,1.84262,7000000.0
2007-05-04 06:35:00,1.84259,1.84284,1.84251,1.84251,11000000.0
2007-05-04 06:36:00,1.84292,1.84304,1.84292,1.84297,5000000.0
2007-05-04 06:37:00,1.84281,1.84281,1.84263,1.84266,10000000.0
2007-05-04 06:38:00,1.84255,1.84265,1.84246,1.84265,10000000.0
2007-05-04 06:39:00,1.84257,1.84266,1.84248,1.84251,11000000.0
2007-05-04 06:40:00,1.84263,1.84273,1.84247,1.84247,7000000.0
2007-05-04 06:41:00,1.8425,1.8425,1.84217,1.84244,7000000.0
2007-05-04 06:42:00,1.84253,1.84262,1.8423,1.84239,8000000.0
2007-05-04 06:43:00,1.84271,1.84281,1.8426,1.84261,7000000.0
2007-05-04 06:44:00,1.84258,1.84258,1.84221,1.84254,8000000.0
2007-05-04 06:45:00,1.84265,1.84265,1.84248,1.84258,8000000.0
2007-05-04 06:46:00,1.84261,1.84266,1.84238,1.84258,10000000.0
2007-05-04 06:47:00,1.84256,1.84257,1.84249,1.84249,8000000.0
2007-05-04 06:48:00,1.84262,1.84262,1.84245,1.8425,7000000.0
2007-05-04 06:49:00,1.84249,1.84249,1.84225,1.8423,8000000.0
2007-05-04 06:50:00,1.84212,1.84215,1.84206,1.84215,3000000.0
2007-05-04 06:51:00,1.84222,1.84255,1.84217,1.84255,10000000.0
2007-05-04 06:52:00,1.84264,1.84265,1.84247,1.84265,8000000.0
2007-05-04 06:53:00,1.84262,1.84266,1.84244,1.84253,8000000.0
2007-05-04 06:54:00,1.8415,1.84202,1.84137,1.84137,6000000.0
2007-05-04 06:55:00,1.84248,1.84248,1.84207,1.84237,7000000.0
2007-05-04 06:56:00,1.84118,1.84161,1.84109,1.84161,8000000.0
2007-05-04 06:57:00,1.84231,1.84231,1.84219,1.84224,7000000.0
2007-05-04 06:58:00,1.84232,1.84247,1.84229,1.84244,7000000.0
2007-05-04 06:59:00,1.84253,1.84264,1.84239,1.84252,7000000.0
2007-05-04 07:00:00,1.84233,1.84249,1.8423,1.84249,7000000.0
2007-05-04 07:01:00,1.8426,1.84263,1.84246,1.8426,7000000.0
2007-05-04 07:02:00,1.84252,1.8426,1.84252,1.8426,7000000.0
2007-05-04 07:03:00,1.8424,1.84247,1.84238,1.84242,7000000.0
2007-05-04 07:04:00,1.84203,1.84206,1.84165,1.84178,8000000.0
2007-05-04 07:05:00,1.84181,1.84233,1.84181,1.84233,11000000.0
2007-05-04 07:06:00,1.842,1.84244,1.842,1.84244,11000000.0
2007-05-04 07:07:00,1.84228,1.84235,1.84221,1.84226,11000000.0
2007-05-04 07:08:00,1.84248,1.84248,1.84227,1.84248,9000000.0
2007-05-04 07:09:00,1.84252,1.84257,1.8424,1.84257,8000000.0
2007-05-04 07:10:00,1.8425,1.84269,1.8425,1.84266,7000000.0
2007-05-04 07:11:00,1.84267,1.84275,1.84247,1.84248,10000000.0
2007-05-04 07:12:00,1.84195,1.84217,1.84177,1.84217,7000000.0
2007-05-04 07:13:00,1.84215,1.84232,1.84215,1.8423,8000000.0
2007-05-04 07:14:00,1.84249,1.84283,1.84249,1.84276,7000000.0
2007-05-04 07:15:00,1.8428,1.8428,1.84235,1.84265,10000000.0
2007-05-04 07:16:00,1.84275,1.84282,1.84268,1.8428,8000000.0
2007-05-04 07:17:00,1.84263,1.84293,1.84263,1.84274,11000000.0
2007-05-04 07:18:00,1.84273,1.84346,1.84273,1.84346,8000000.0
2007-05-04 07:19:00,1.84324,1.84331,1.84275,1.84275,8000000.0
2007-05-04 07:20:00,1.84254,1.84266,1.84232,1.84259,9000000.0
2007-05-04 07:21:00,1.84287,1.84326,1.84287,1.84313,10000000.0
2007-05-04 07:22:00,1.84314,1.84361,1.84314,1.84361,11000000.0
2007-05-04 07:23:00,1.84362,1.84362,1.84313,1.84317,7000000.0
2007-05-04 07:24:00,1.84346,1.84352,1.84329,1.84343,9000000.0
2007-05-04 07:25:00,1.84372,1.84372,1.84344,1.8437,8000000.0
2007-05-04 07:26:00,1.84384,1.84384,1.84337,1.84346,7000000.0
2007-05-04 07:27:00,1.84361,1.84373,1.8436,1.84361,7000000.0
2007-05-04 07:28:00,1.84367,1.84393,1.84367,1.84393,7000000.0
2007-05-04 07:29:00,1.84381,1.84411,1.84381,1.84399,8000000.0
2007-05-04 07:30:00,1.84385,1.84424,1.84385,1.84424,8000000.0
2007-05-04 07:31:00,1.84422,1.84441,1.84413,1.84441,7000000.0
2007-05-04 07:32:00,1.84479,1.84479,1.84434,1.84443,9000000.0
2007-05-04 07:33:00,1.84436,1.84451,1.84436,1.84439,8000000.0
2007-05-04 07:34:00,1.84463,1.84479,1.8446,1.8446,11000000.0
2007-05-04 07:35:00,1.8446,1.84466,1.84455,1.84455,8000000.0
2007-05-04 07:36:00,1.84445,1.84463,1.8444,1.84463,7000000.0
2007-05-04 07:37:00,1.84459,1.84465,1.84454,1.84457,7000000.0
2007-05-04 07:38:00,1.84458,1.84499,1.84449,1.84496,11000000.0
2007-05-04 07:39:00,1.84492,1.84515,1.8448,1.84515,7000000.0
2007-05-04 07:40:00,1.84509,1.84509,1.84475,1.84476,8000000.0
2007-05-04 07:41:00,1.84482,1.84493,1.84468,1.84475,9000000.0
2007-05-04 07:42:00,1.84504,1.84522,1.84484,1.8452,11000000.0
2007-05-04 07:43:00,1.8453,1.84538,1.84521,1.84538,7000000.0
2007-05-04 07:44:00,1.84473,1.84473,1.84414,1.84465,7000000.0
2007-05-04 07:45:00,1.84503,1.84503,1.84478,1.84483,7000000.0
2007-05-04 07:46:00,1.84504,1.84512,1.84504,1.84512,2000000.0
2007-05-04 07:47:00,1.84527,1.84529,1.84511,1.84529,7000000.0
2007-05-04 07:48:00,1.845,1.84531,1.845,1.84514,8000000.0
2007-05-04 07:49:00,1.84517,1.84554,1.84512,1.84512,8000000.0
2007-05-04 07:50:00,1.8452,1.84532,1.84504,1.84504,7000000.0
2007-05-04 07:51:00,1.84539,1.84543,1.84528,1.84539,8000000.0
2007-05-04 07:52:00,1.84511,1.84531,1.84484,1.84531,10000000.0
2007-05-04 07:53:00,1.84553,1.84627,1.84553,1.84627,11000000.0
2007-05-04 07:54:00,1.84645,1.84677,1.84645,1.84651,9000000.0
2007-05-04 07:55:00,1.8463,1.84635,1.84624,1.84628,9000000.0
2007-05-04 07:56:00,1.84608,1.84608,1.84579,1.84579,9000000.0
2007-05-04 07:57:00,1.84586,1.84592,1.84569,1.84584,7000000.0
2007-05-04 07:58:00,1.84607,1.84607,1.84577,1.84592,7000000.0
2007-05-04 07:59:00,1.84554,1.84554,1.84509,1.84524,7000000.0
2007-05-04 08:00:00,1.84488,1.84502,1.84488,1.84492,8000000.0
2007-05-04 08:01:00,1.84516,1.84541,1.84498,1.84514,10000000.0
2007-05-04 08:02:00,1.84475,1.84475,1.84463,1.84473,7000000.0
2007-05-04 08:03:00,1.84409,1.84436,1.84409,1.84435,8000000.0
2007-05-04 08:04:00,1.84444,1.84467,1.84444,1.84462,8000000.0
2007-05-04 08:05:00,1.84466,1.84488,1.84416,1.84416,8000000.0
2007-05-04 08:06:00,1.84427,1.84455,1.84413,1.84446,9000000.0
2007-05-04 08:07:00,1.84457,1.84461,1.84421,1.84421,7000000.0
2007-05-04 08:08:00,1.84438,1.84473,1.84427,1.84473,7000000.0
2007-05-04 08:09:00,1.84477,1.84478,1.84466,1.84477,7000000.0
2007-05-04 08:10:00,1.84426,1.84426,1.84391,1.8441,7000000.0
2007-05-04 08:11:00,1.84415,1.84415,1.84374,1.84389,8000000.0
2007-05-04 08:12:00,1.8441,1.8441,1.84368,1.84388,9000000.0
2007-05-04 08:13:00,1.84375,1.84413,1.84375,1.84406,7000000.0
2007-05-04 08:14:00,1.84394,1.84405,1.84373,1.84386,9000000.0
2007-05-04 08:15:00,1.84396,1.84408,1.84383,1.84408,8000000.0
2007-05-04 08:16:00,1.84407,1.84413,1.84385,1.84413,11000000.0
2007-05-04 08:17:00,1.8442,1.84455,1.8442,1.84448,7000000.0
2007-05-04 08:18:00,1.84457,1.84484,1.84447,1.84484,9000000.0
2007-05-04 08:19:00,1.84479,1.84528,1.84479,1.84489,7000000.0
2007-05-04 08:20:00,1.84472,1.84515,1.84472,1.84515,8000000.0
2007-05-04 08:21:00,1.84477,1.84486,1.844,1.84442,8000000.0
2007-05-04 08:22:00,1.84506,1.84506,1.8449,1.84501,8000000.0
2007-05-04 08:23:00,1.84508,1.84512,1.84499,1.84507,7000000.0
2007-05-04 08:24:00,1.84509,1.84511,1.84501,1.84511,7000000.0
2007-05-04 08:25:00,1.84498,1.84508,1.84496,1.84501,8000000.0
2007-05-04 08:26:00,1.84491,1.84495,1.8445,1.8445,7000000.0
2007-05-04 08:27:00,1.8445,1.84452,1.84429,1.84434,10000000.0
2007-05-04 08:28:00,1.84419,1.84446,1.84419,1.84427,7000000.0
2007-05-04 08:29:00,1.84429,1.8445,1.84425,1.84439,10000000.0
2007-05-04 08:30:00,1.84457,1.84479,1.84457,1.84472,7000000.0
2007-05-04 08:31:00,1.84482,1.84494,1.84477,1.84487,10000000.0
2007-05-04 08:32:00,1.84423,1.84449,1.84423,1.84438,8000000.0
2007-05-04 08:33:00,1.84412,1.84432,1.84411,1.84432,7000000.0
2007-05-04 08:34:00,1.8443,1.84437,1.84425,1.84427,9000000.0
2007-05-04 08:35:00,1.84469,1.8449,1.84451,1.8449,9000000.0
2007-05-04 08:36:00,1.84484,1.84484,1.84442,1.84444,8000000.0
2007-05-04 08:37:00,1.84425,1.84444,1.84415,1.84444,9000000.0
2007-05-04 08:38:00,1.84432,1.84435,1.84404,1.84416,10000000.0
2007-05-04 08:39:00,1.84394,1.84425,1.84394,1.84417,11000000.0
2007-05-04 08:40:00,1.84437,1.84442,1.84412,1.84412,8000000.0
2007-05-04 08:41:00,1.84429,1.84439,1.84421,1.84423,11000000.0
2007-05-04 08:42:00,1.84434,1.84434,1.84386,1.84403,10000000.0
2007-05-04 08:43:00,1.84376,1.8443,1.84376,1.8443,8000000.0
2007-05-04 08:44:00,1.8443,1.84434,1.84407,1.84407,10000000.0
2007-05-04 08:45:00,1.84384,1.84394,1.84371,1.84378,8000000.0
2007-05-04 08:46:00,1.84344,1.84344,1.84173,1.84329,8000000.0
2007-05-04 08:47:00,1.84357,1.84357,1.84339,1.84352,7000000.0
2007-05-04 08:48:00,1.84347,1.84348,1.84327,1.84344,8000000.0
2007-05-04 08:49:00,1.84341,1.8438,1.84339,1.8438,11000000.0
2007-05-04 08:50:00,1.84396,1.84409,1.84389,1.8439,7000000.0
2007-05-04 08:51:00,1.84381,1.84381,1.8436,1.8436,8000000.0
2007-05-04 08:52:00,1.84376,1.84397,1.84376,1.84394,9000000.0
2007-05-04 08:53:00,1.84419,1.84444,1.84389,1.84419,8000000.0
2007-05-04 08:54:00,1.84426,1.84437,1.84415,1.84419,8000000.0
2007-05-04 08:55:00,1.84432,1.84443,1.84429,1.84443,8000000.0
2007-05-04 08:56:00,1.84458,1.8447,1.84449,1.8447,7000000.0
2007-05-04 08:57:00,1.84453,1.84474,1.84453,1.84474,8000000.0
2007-05-04 08:58:00,1.84482,1.84503,1.84476,1.84503,7000000.0
2007-05-04 08:59:00,1.84532,1.84561,1.84525,1.84525,7000000.0
2007-05-04 09:00:00,1.84541,1.84541,1.84497,1.84497,8000000.0
2007-05-04 09:01:00,1.84507,1.84507,1.84469,1.84494,9000000.0
2007-05-04 09:02:00,1.84511,1.84514,1.84484,1.84484,10000000.0
2007-05-04 09:03:00,1.84469,1.84511,1.84469,1.84484,7000000.0
2007-05-04 09:04:00,1.84488,1.8455,1.84488,1.8455,7000000.0
2007-05-04 09:05:00,1.84555,1.8457,1.84541,1.84542,7000000.0
2007-05-04 09:06:00,1.84571,1.84577,1.84531,1.84539,11000000.0
2007-05-04 09:07:00,1.84557,1.84565,1.84537,1.84565,8000000.0
2007-05-04 09:08:00,1.84536,1.8455,1.84505,1.84505,7000000.0
2007-05-04 09:09:00,1.84495,1.84517,1.84495,1.84513,11000000.0
2007-05-04 09:10:00,1.84504,1.84575,1.84504,1.84575,7000000.0
2007-05-04 09:11:00,1.84596,1.84612,1.84596,1.84605,9000000.0
2007-05-04 09:12:00,1.84532,1.84551,1.84503,1.84503,8000000.0
2007-05-04 09:13:00,1.84491,1.84536,1.8449,1.84536,9000000.0
2007-05-04 09:14:00,1.84529,1.84565,1.84529,1.84565,11000000.0
2007-05-04 09:15:00,1.84529,1.84529,1.84516,1.84516,7000000.0
2007-05-04 09:16:00,1.84551,1.84551,1.84518,1.84546,8000000.0
2007-05-04 09:17:00,1.84551,1.84562,1.84538,1.84545,11000000.0
2007-05-04 09:18:00,1.8455,1.84567,1.84534,1.84544,8000000.0
2007-05-04 09:19:00,1.84545,1.84549,1.84517,1.84545,7000000.0
2007-05-04 09:20:00,1.84546,1.84559,1.84541,1.84545,7000000.0
2007-05-04 09:21:00,1.84537,1.84564,1.84537,1.84564,8000000.0
2007-05-04 09:22:00,1.84563,1.8457,1.84552,1.84559,8000000.0
2007-05-04 09:23:00,1.84553,1.84578,1.84553,1.84578,7000000.0
2007-05-04 09:24:00,1.84572,1.84578,1.84565,1.84573,8000000.0
2007-05-04 09:25:00,1.84568,1.84585,1.84558,1.84558,7000000.0
2007-05-04 09:26:00,1.84546,1.84575,1.84546,1.84566,11000000.0
2007-05-04 09:27:00,1.84559,1.84559,1.84528,1.84534,11000000.0
2007-05-04 09:28:00,1.84527,1.84542,1.84526,1.8454,9000000.0
2007-05-04 09:29:00,1.84563,1.84563,1.84531,1.84549,8000000.0
2007-05-04 09:30:00,1.8454,1.84565,1.8454,1.84565,7000000.0
2007-05-04 09:31:00,1.84534,1.8455,1.84534,1.84548,7000000.0
2007-05-04 09:32:00,1.84515,1.8452,1.84499,1.84512,7000000.0
2007-05-04 09:33:00,1.84539,1.84553,1.84527,1.84553,8000000.0
2007-05-04 09:34:00,1.84533,1.84536,1.8448,1.8448,7000000.0
2007-05-04 09:35:00,1.8446,1.84492,1.8446,1.84492,10000000.0
2007-05-04 09:36:00,1.84512,1.84526,1.84495,1.84506,8000000.0
2007-05-04 09:37:00,1.84499,1.84499,1.8448,1.84494,11000000.0
2007-05-04 09:38:00,1.84471,1.84471,1.84281,1.84418,11000000.0
2007-05-04 09:39:00,1.84443,1.84458,1.84437,1.84437,7000000.0
2007-05-04 09:40:00,1.84426,1.8444,1.84407,1.84424,9000000.0
2007-05-04 09:41:00,1.8444,1.84502,1.8444,1.84501,8000000.0
2007-05-04 09:42:00,1.84534,1.84534,1.84498,1.84507,10000000.0
2007-05-04 09:43:00,1.84538,1.84556,1.84526,1.84542,11000000.0
2007-05-04 09:44:00,1.8449,1.84503,1.84437,1.84437,8000000.0
2007-05-04 09:45:00,1.84414,1.84448,1.84414,1.84436,7000000.0
2007-05-04 09:46:00,1.84429,1.84429,1.84367,1.84369,11000000.0
2007-05-04 09:47:00,1.84366,1.84407,1.84366,1.84407,9000000.0
2007-05-04 09:48:00,1.84408,1.84418,1.84408,1.84418,7000000.0
2007-05-04 09:49:00,1.84412,1.84412,1.84394,1.84405,11000000.0
2007-05-04 09:50:00,1.84404,1.84411,1.84392,1.84392,8000000.0
2007-05-04 09:51:00,1.84306,1.84349,1.84289,1.84349,8000000.0
2007-05-04 09:52:00,1.84369,1.84378,1.84366,1.84366,8000000.0
2007-05-04 09:53:00,1.84372,1.84389,1.84372,1.84377,10000000.0
2007-05-04 09:54:00,1.84389,1.84411,1.84389,1.84396,10000000.0
2007-05-04 09:55:00,1.84407,1.84414,1.84402,1.84402,8000000.0
2007-05-04 09:56:00,1.84366,1.84384,1.84366,1.84377,10000000.0
2007-05-04 09:57:00,1.84339,1.84388,1.84339,1.84388,8000000.0
2007-05-04 09:58:00,1.84401,1.84401,1.8438,1.8438,8000000.0
2007-05-04 09:59:00,1.84383,1.84383,1.84336,1.84336,10000000.0
2007-05-04 10:00:00,1.84346,1.84357,1.84346,1.84357,10000000.0
2007-05-04 10:01:00,1.84367,1.84371,1.84353,1.84355,10000000.0
2007-05-04 10:02:00,1.84376,1.8438,1.84369,1.84371,10000000.0
2007-05-04 10:03:00,1.84371,1.84379,1.84363,1.84379,7000000.0
2007-05-04 10:04:00,1.84389,1.84413,1.84389,1.84405,7000000.0
2007-05-04 10:05:00,1.84411,1.84417,1.84407,1.84412,11000000.0
2007-05-04 10:06:00,1.84424,1.84428,1.84419,1.84426,7000000.0
2007-05-04 10:07:00,1.8442,1.8442,1.84378,1.84378,7000000.0
2007-05-04 10:08:00,1.84403,1.84403,1.84377,1.8439,7000000.0
2007-05-04 10:09:00,1.84401,1.84401,1.84384,1.84391,7000000.0
2007-05-04 10:10:00,1.84397,1.84404,1.84394,1.84394,7000000.0
2007-05-04 10:11:00,1.84391,1.84404,1.84382,1.84404,7000000.0
2007-05-04 10:12:00,1.84416,1.84467,1.84406,1.84467,8000000.0
2007-05-04 10:13:00,1.84486,1.84496,1.84484,1.84485,8000000.0
2007-05-04 10:14:00,1.84489,1.84489,1.84438,1.84438,7000000.0
2007-05-04 10:15:00,1.84428,1.84482,1.84424,1.84482,10000000.0
2007-05-04 10:16:00,1.84489,1.84489,1.8447,1.84472,7000000.0
2007-05-04 10:17:00,1.84455,1.84457,1.84439,1.84452,11000000.0
2007-05-04 10:18:00,1.84446,1.84446,1.84336,1.84336,8000000.0
2007-05-04 10:19:00,1.84352,1.84417,1.84352,1.84417,9000000.0
2007-05-04 10:20:00,1.84399,1.8441,1.84377,1.84377,7000000.0
2007-05-04 10:21:00,1.84357,1.84367,1.84338,1.84367,8000000.0
2007-05-04 10:22:00,1.8433,1.8436,1.8433,1.8436,7000000.0
2007-05-04 10:23:00,1.84339,1.8436,1.84298,1.84298,7000000.0
2007-05-04 10:24:00,1.84302,1.84319,1.84293,1.84308,7000000.0
2007-05-04 10:25:00,1.84311,1.84317,1.84288,1.84304,9000000.0
2007-05-04 10:26:00,1.84303,1.84325,1.84303,1.84318,11000000.0
2007-05-04 10:27:00,1.84313,1.84313,1.84278,1.84302,8000000.0
2007-05-04 10:28:00,1.84308,1.84337,1.84308,1.84337,9000000.0
2007-05-04 10:29:00,1.84375,1.84387,1.84336,1.84387,8000000.0
2007-05-04 10:30:00,1.84382,1.84386,1.84345,1.84346,8000000.0
2007-05-04 10:31:00,1.84367,1.84378,1.84343,1.84343,7000000.0
2007-05-04 10:32:00,1.84351,1.84365,1.84347,1.84362,9000000.0
2007-05-04 10:33:00,1.84337,1.84368,1.84337,1.84368,7000000.0
2007-05-04 10:34:00,1.8438,1.84402,1.8438,1.84402,7000000.0
2007-05-04 10:35:00,1.84414,1.84442,1.84414,1.84442,7000000.0
2007-05-04 10:36:00,1.84448,1.84448,1.84387,1.84394,8000000.0
2007-05-04 10:37:00,1.8435,1.84381,1.84335,1.84335,8000000.0
2007-05-04 10:38:00,1.84368,1.84463,1.84368,1.84463,10000000.0
2007-05-04 10:39:00,1.84475,1.84523,1.84475,1.84523,8000000.0
2007-05-04 10:40:00,1.8455,1.84573,1.8455,1.84573,7000000.0
2007-05-04 10:41:00,1.84588,1.84659,1.84588,1.84603,9000000.0
2007-05-04 10:42:00,1.84637,1.8464,1.84622,1.84624,7000000.0
2007-05-04 10:43:00,1.84629,1.84629,1.8459,1.8461,10000000.0
2007-05-04 10:44:00,1.84492,1.84604,1.84473,1.84597,7000000.0
2007-05-04 10:45:00,1.84647,1.84647,1.84614,1.84635,8000000.0
2007-05-04 10:46:00,1.84625,1.84656,1.84625,1.84656,8000000.0
2007-05-04 10:47:00,1.84667,1.84667,1.84639,1.84653,7000000.0
2007-05-04 10:48:00,1.84681,1.84722,1.84681,1.84722,8000000.0
2007-05-04 10:49:00,1.84741,1.84773,1.84737,1.84773,9000000.0
2007-05-04 10:50:00,1.84767,1.84767,1.8474,1.8474,8000000.0
2007-05-04 10:51:00,1.84721,1.84734,1.84686,1.84686,9000000.0
2007-05-04 10:52:00,1.84689,1.84694,1.8464,1.8464,8000000.0
2007-05-04 10:53:00,1.846,1.84609,1.84591,1.84609,9000000.0
2007-05-04 10:54:00,1.84621,1.84625,1.84594,1.84594,10000000.0
2007-05-04 10:55:00,1.84594,1.84598,1.84584,1.84584,7000000.0
2007-05-04 10:56:00,1.84576,1.8464,1.84417,1.8464,7000000.0
2007-05-04 10:57:00,1.84708,1.84713,1.84683,1.84698,8000000.0
2007-05-04 10:58:00,1.84712,1.84716,1.84673,1.84681,7000000.0
2007-05-04 10:59:00,1.84688,1.84703,1.84678,1.84692,11000000.0
2007-05-04 11:00:00,1.84684,1.84703,1.84549,1.84549,7000000.0
2007-05-04 11:01:00,1.84683,1.84695,1.84674,1.84695,8000000.0
2007-05-04 11:02:00,1.84632,1.84632,1.84544,1.84544,7000000.0
2007-05-04 11:03:00,1.84497,1.84509,1.84484,1.84509,11000000.0
2007-05-04 11:04:00,1.84531,1.84552,1.8452,1.8452,11000000.0
2007-05-04 11:05:00,1.84547,1.8456,1.84545,1.8456,7000000.0
2007-05-04 11:06:00,1.84541,1.84547,1.84534,1.84534,8000000.0
2007-05-04 11:07:00,1.84547,1.84566,1.84547,1.84551,7000000.0
2007-05-04 11:08:00,1.8451,1.8451,1.84462,1.84462,9000000.0
2007-05-04 11:09:00,1.84476,1.84505,1.84467,1.84505,8000000.0
2007-05-04 11:10:00,1.84509,1.84509,1.84482,1.84497,8000000.0
2007-05-04 11:11:00,1.84518,1.84577,1.84518,1.84575,10000000.0
2007-05-04 11:12:00,1.8459,1.84615,1.8459,1.84601,7000000.0
2007-05-04 11:13:00,1.84627,1.84641,1.84599,1.84641,11000000.0
2007-05-04 11:14:00,1.84656,1.84691,1.84656,1.8466,11000000.0
2007-05-04 11:15:00,1.84684,1.84698,1.84678,1.84678,7000000.0
2007-05-04 11:16:00,1.8469,1.84694,1.84686,1.8469,7000000.0
2007-05-04 11:17:00,1.84711,1.84719,1.84703,1.84704,7000000.0
2007-05-04 11:18:00,1.84709,1.84709,1.84683,1.84699,10000000.0
2007-05-04 11:19:00,1.84695,1.84699,1.84684,1.84699,11000000.0
2007-05-04 11:20:00,1.84674,1.84677,1.84661,1.84677,8000000.0
2007-05-04 11:21:00,1.84661,1.84661,1.84628,1.84628,7000000.0
2007-05-04 11:22:00,1.84581,1.8459,1.84563,1.84566,8000000.0
2007-05-04 11:23:00,1.84556,1.84562,1.84532,1.84562,8000000.0
2007-05-04 11:24:00,1.84532,1.84553,1.84527,1.84538,7000000.0
2007-05-04 11:25:00,1.84551,1.84595,1.84551,1.84567,8000000.0
2007-05-04 11:26:00,1.84598,1.84624,1.84598,1.84615,11000000.0
2007-05-04 11:27:00,1.84611,1.84611,1.84589,1.84601,8000000.0
2007-05-04 11:28:00,1.84591,1.84593,1.84504,1.84527,7000000.0
2007-05-04 11:29:00,1.846,1.84605,1.84587,1.84595,8000000.0
2007-05-04 11:30:00,1.84592,1.84605,1.84589,1.84605,7000000.0
2007-05-04 11:31:00,1.84619,1.84622,1.84602,1.84602,11000000.0
2007-05-04 11:32:00,1.84608,1.84614,1.84605,1.84613,11000000.0
2007-05-04 11:33:00,1.84642,1.84656,1.84631,1.84656,7000000.0
2007-05-04 11:34:00,1.84645,1.84655,1.84632,1.84652,7000000.0
2007-05-04 11:35:00,1.84647,1.84647,1.84621,1.84621,10000000.0
2007-05-04 11:36:00,1.84633,1.8472,1.84633,1.84709,8000000.0
2007-05-04 11:37:00,1.84695,1.84735,1.84695,1.84727,8000000.0
2007-05-04 11:38:00,1.84711,1.84723,1.847,1.847,9000000.0
2007-05-04 11:39:00,1.84682,1.84704,1.84682,1.847,9000000.0
2007-05-04 11:40:00,1.84676,1.84676,1.84622,1.84629,11000000.0
2007-05-04 11:41:00,1.8463,1.84632,1.84618,1.84618,11000000.0
2007-05-04 11:42:00,1.84613,1.8471,1.84613,1.8471,11000000.0
2007-05-04 11:43:00,1.84695,1.84695,1.84652,1.84652,7000000.0
2007-05-04 11:44:00,1.84676,1.84676,1.84661,1.84661,7000000.0
2007-05-04 11:45:00,1.8465,1.84672,1.8465,1.84661,11000000.0
2007-05-04 11:46:00,1.84687,1.84757,1.84687,1.84746,7000000.0
2007-05-04 11:47:00,1.84717,1.8472,1.84672,1.84672,9000000.0
2007-05-04 11:48:00,1.84717,1.84731,1.8471,1.84723,10000000.0
2007-05-04 11:49:00,1.84736,1.84741,1.84727,1.84732,7000000.0
2007-05-04 11:50:00,1.84746,1.84746,1.84688,1.84688,7000000.0
2007-05-04 11:51:00,1.84702,1.84714,1.84687,1.84714,8000000.0
2007-05-04 11:52:00,1.8472,1.84733,1.84716,1.84716,10000000.0
2007-05-04 11:53:00,1.84704,1.84711,1.84694,1.84706,10000000.0
2007-05-04 11:54:00,1.84697,1.847,1.84687,1.84697,9000000.0
2007-05-04 11:55:00,1.84719,1.84728,1.84716,1.84728,8000000.0
2007-05-04 11:56:00,1.84718,1.84719,1.84697,1.84712,11000000.0
2007-05-04 11:57:00,1.84696,1.84696,1.84672,1.84682,8000000.0
2007-05-04 11:58:00,1.84669,1.8468,1.84661,1.8468,9000000.0
2007-05-04 11:59:00,1.84681,1.84681,1.84668,1.84672,7000000.0
2007-05-04 12:00:00,1.8468,1.84692,1.84675,1.8469,7000000.0
2007-05-04 12:01:00,1.84691,1.84691,1.84668,1.84674,10000000.0
2007-05-04 12:02:00,1.84656,1.84677,1.84652,1.84677,10000000.0
2007-05-04 12:03:00,1.84664,1.84691,1.84664,1.84691,7000000.0
2007-05-04 12:04:00,1.84706,1.84726,1.84698,1.84726,9000000.0
2007-05-04 12:05:00,1.84738,1.84741,1.84717,1.84741,11000000.0
2007-05-04 12:06:00,1.84739,1.84745,1.84718,1.84718,7000000.0
2007-05-04 12:07:00,1.84722,1.84748,1.84722,1.84738,7000000.0
2007-05-04 12:08:00,1.84731,1.84732,1.84718,1.84724,9000000.0
2007-05-04 12:09:00,1.84729,1.84729,1.84698,1.84712,8000000.0
2007-05-04 12:10:00,1.84702,1.84702,1.84666,1.84666,8000000.0
2007-05-04 12:11:00,1.84665,1.84689,1.84664,1.84679,7000000.0
2007-05-04 12:12:00,1.84659,1.84673,1.84649,1.84649,7000000.0
2007-05-04 12:13:00,1.84657,1.8467,1.84624,1.84631,10000000.0
2007-05-04 12:14:00,1.84644,1.84673,1.84644,1.84673,8000000.0
2007-05-04 12:15:00,1.84675,1.84692,1.84661,1.84681,8000000.0
2007-05-04 12:16:00,1.84686,1.84702,1.84668,1.84702,8000000.0
2007-05-04 12:17:00,1.84728,1.84732,1.84713,1.84713,8000000.0
2007-05-04 12:18:00,1.84707,1.84708,1.84697,1.84704,11000000.0
2007-05-04 12:19:00,1.8465,1.84688,1.8465,1.84688,9000000.0
2007-05-04 12:20:00,1.84681,1.84705,1.84655,1.84705,10000000.0
2007-05-04 12:21:00,1.84735,1.84827,1.84583,1.84583,7000000.0
2007-05-04 12:22:00,1.8471,1.84724,1.84676,1.84722,8000000.0
2007-05-04 12:23:00,1.84682,1.84696,1.84677,1.84677,7000000.0
2007-05-04 12:24:00,1.84681,1.84681,1.84643,1.84643,7000000.0
2007-05-04 12:25:00,1.84644,1.84656,1.84634,1.84656,9000000.0
2007-05-04 12:26:00,1.84608,1.84621,1.84539,1.84621,8000000.0
2007-05-04 12:27:00,1.84656,1.84656,1.84635,1.84635,10000000.0
2007-05-04 12:28:00,1.84643,1.84643,1.84611,1.8462,9000000.0
2007-05-04 12:29:00,1.84623,1.84637,1.84617,1.84637,9000000.0
2007-05-04 12:30:00,1.84634,1.84634,1.84607,1.84614,7000000.0
2007-05-04 12:31:00,1.84617,1.84619,1.84602,1.84614,11000000.0
2007-05-04 12:32:00,1.84613,1.84613,1.84582,1.84582,7000000.0
2007-05-04 12:33:00,1.84598,1.84626,1.84598,1.84605,7000000.0
2007-05-04 12:34:00,1.8461,1.84635,1.8461,1.84614,7000000.0
2007-05-04 12:35:00,1.84598,1.84598,1.8455,1.8455,8000000.0
2007-05-04 12:36:00,1.84543,1.84578,1.84532,1.84578,8000000.0
2007-05-04 12:37:00,1.84577,1.84607,1.84577,1.846,9000000.0
2007-05-04 12:38:00,1.84581,1.8459,1.84559,1.8458,8000000.0
2007-05-04 12:39:00,1.84576,1.8459,1.84576,1.84586,9000000.0
2007-05-04 12:40:00,1.84584,1.84589,1.84567,1.84583,7000000.0
2007-05-04 12:41:00,1.84583,1.84583,1.84567,1.84567,8000000.0
2007-05-04 12:42:00,1.84569,1.84586,1.84569,1.84573,9000000.0
2007-05-04 12:43:00,1.84591,1.84626,1.84591,1.84613,9000000.0
2007-05-04 12:44:00,1.84653,1.8472,1.84653,1.8472,8000000.0
2007-05-04 12:45:00,1.8472,1.8472,1.84681,1.84713,10000000.0
2007-05-04 12:46:00,1.84699,1.84699,1.84654,1.84663,9000000.0
2007-05-04 12:47:00,1.84665,1.84665,1.84643,1.8465,10000000.0
2007-05-04 12:48:00,1.84639,1.84663,1.8454,1.84617,11000000.0
2007-05-04 12:49:00,1.84667,1.84675,1.84658,1.84658,7000000.0
2007-05-04 12:50:00,1.8466,1.84665,1.84646,1.84655,7000000.0
2007-05-04 12:51:00,1.84661,1.84668,1.84639,1.84639,8000000.0
2007-05-04 12:52:00,1.84634,1.84698,1.84627,1.84698,11000000.0
2007-05-04 12:53:00,1.84694,1.84723,1.84694,1.84697,8000000.0
2007-05-04 12:54:00,1.84692,1.84743,1.84692,1.84741,7000000.0
2007-05-04 12:55:00,1.84748,1.84779,1.84729,1.84779,8000000.0
2007-05-04 12:56:00,1.84766,1.84774,1.84756,1.84774,7000000.0
2007-05-04 12:57:00,1.8476,1.8477,1.84736,1.8477,7000000.0
2007-05-04 12:58:00,1.8476,1.8476,1.84717,1.84722,8000000.0
2007-05-04 12:59:00,1.84749,1.84777,1.84749,1.84777,7000000.0
2007-05-04 13:00:00,1.84772,1.84778,1.84748,1.84748,8000000.0
2007-05-04 13:01:00,1.84741,1.84769,1.8474,1.84768,8000000.0
2007-05-04 13:02:00,1.84744,1.84761,1.84735,1.84761,7000000.0
2007-05-04 13:03:00,1.84753,1.84782,1.84753,1.84774,8000000.0
2007-05-04 13:04:00,1.84755,1.84755,1.84748,1.84753,7000000.0
2007-05-04 13:05:00,1.84735,1.84738,1.84692,1.84692,8000000.0
2007-05-04 13:06:00,1.84668,1.84683,1.84645,1.84683,7000000.0
2007-05-04 13:07:00,1.84675,1.84682,1.84668,1.84682,7000000.0
2007-05-04 13:08:00,1.84675,1.84675,1.84643,1.84653,10000000.0
2007-05-04 13:09:00,1.84648,1.84648,1.84616,1.84632,7000000.0
2007-05-04 13:10:00,1.84631,1.84649,1.84612,1.84612,9000000.0
2007-05-04 13:11:00,1.84629,1.84629,1.84578,1.84591,8000000.0
2007-05-04 13:12:00,1.84573,1.84587,1.84557,1.84585,8000000.0
2007-05-04 13:13:00,1.84605,1.84605,1.84548,1.84548,9000000.0
2007-05-04 13:14:00,1.84514,1.84572,1.84514,1.84572,7000000.0
2007-05-04 13:15:00,1.84537,1.84546,1.84527,1.84546,8000000.0
2007-05-04 13:16:00,1.84557,1.84604,1.84546,1.84604,8000000.0
2007-05-04 13:17:00,1.84608,1.84608,1.84585,1.846,9000000.0
2007-05-04 13:18:00,1.84599,1.84606,1.84588,1.84606,10000000.0
2007-05-04 13:19:00,1.846,1.846,1.84582,1.84587,8000000.0
2007-05-04 13:20:00,1.84584,1.84599,1.84577,1.84577,8000000.0
2007-05-04 13:21:00,1.84579,1.84644,1.84579,1.84644,7000000.0
2007-05-04 13:22:00,1.84675,1.84699,1.84668,1.84699,11000000.0
2007-05-04 13:23:00,1.84706,1.84706,1.84648,1.84648,8000000.0
2007-05-04 13:24:00,1.84624,1.84624,1.84593,1.84594,7000000.0
2007-05-04 13:25:00,1.8461,1.84639,1.8461,1.84639,11000000.0
2007-05-04 13:26:00,1.84637,1.84637,1.84604,1.84632,10000000.0
2007-05-04 13:27:00,1.84639,1.84672,1.84629,1.84672,8000000.0
2007-05-04 13:28:00,1.84677,1.84685,1.84674,1.84685,21000000.0
2007-05-04 13:29:00,1.84683,1.84699,1.84683,1.84691,17000000.0
2007-05-04 13:30:00,1.84682,1.84711,1.84682,1.84711,7000000.0
2007-05-04 13:31:00,1.84635,1.84673,1.8455,1.8455,9000000.0
2007-05-04 13:32:00,1.84712,1.84727,1.8471,1.8471,14000000.0
2007-05-04 13:33:00,1.84729,1.84729,1.84691,1.84691,14000000.0
2007-05-04 13:34:00,1.84704,1.84729,1.84695,1.84705,31000000.0
2007-05-04 13:35:00,1.84649,1.84703,1.84645,1.84703,17000000.0
2007-05-04 13:36:00,1.84707,1.84714,1.84694,1.84714,24000000.0
2007-05-04 13:37:00,1.84711,1.84711,1.84694,1.84694,10000000.0
2007-05-04 13:38:00,1.84686,1.84698,1.84672,1.84693,18000000.0
2007-05-04 13:39:00,1.84705,1.8471,1.84699,1.84701,15000000.0
2007-05-04 13:40:00,1.84686,1.8469,1.84675,1.84684,29000000.0
2007-05-04 13:41:00,1.84687,1.84713,1.84684,1.84713,13000000.0
2007-05-04 13:42:00,1.84711,1.84725,1.84702,1.84725,8000000.0
2007-05-04 13:43:00,1.84743,1.84753,1.84738,1.84749,10000000.0
2007-05-04 13:44:00,1.84754,1.84778,1.84739,1.84742,26000000.0
2007-05-04 13:45:00,1.84717,1.84723,1.84689,1.84689,22000000.0
2007-05-04 13:46:00,1.84655,1.84664,1.84649,1.84649,19000000.0
2007-05-04 13:47:00,1.84684,1.84705,1.84682,1.84705,17000000.0
2007-05-04 13:48:00,1.84683,1.84683,1.84658,1.84658,22000000.0
2007-05-04 13:49:00,1.84667,1.84667,1.84627,1.84644,24000000.0
2007-05-04 13:50:00,1.84639,1.84641,1.84625,1.8464,15000000.0
2007-05-04 13:51:00,1.84647,1.8466,1.84647,1.8466,22000000.0
2007-05-04 13:52:00,1.8467,1.84674,1.84651,1.84671,32000000.0
2007-05-04 13:53:00,1.84669,1.84669,1.84653,1.84653,28000000.0
2007-05-04 13:54:00,1.84674,1.84682,1.84672,1.84679,31000000.0
2007-05-04 13:55:00,1.84694,1.8472,1.84694,1.84704,20000000.0
2007-05-04 13:56:00,1.84704,1.84719,1.84698,1.84709,24000000.0
2007-05-04 13:57:00,1.84693,1.84693,1.84655,1.84655,34000000.0
2007-05-04 13:58:00,1.84627,1.84644,1.84627,1.84628,16000000.0
2007-05-04 13:59:00,1.84613,1.8463,1.84613,1.8463,30000000.0
2007-05-04 14:00:00,1.84633,1.84635,1.84618,1.84628,39000000.0
2007-05-04 14:01:00,1.84646,1.84646,1.84628,1.84636,30000000.0
2007-05-04 14:02:00,1.84638,1.84675,1.84638,1.84655,19000000.0
2007-05-04 14:03:00,1.84652,1.84673,1.84652,1.84657,23000000.0
2007-05-04 14:04:00,1.84644,1.84648,1.84632,1.8464,33000000.0
2007-05-04 14:05:00,1.84606,1.84606,1.8455,1.8455,28000000.0
2007-05-04 14:06:00,1.84527,1.84578,1.84527,1.84578,31000000.0
2007-05-04 14:07:00,1.84567,1.84569,1.84526,1.84535,31000000.0
2007-05-04 14:08:00,1.84535,1.84541,1.84516,1.84541,27000000.0
2007-05-04 14:09:00,1.8454,1.84561,1.84531,1.84561,27000000.0
2007-05-04 14:10:00,1.84554,1.84569,1.8455,1.84556,24000000.0
2007-05-04 14:11:00,1.84546,1.84546,1.84525,1.84546,21000000.0
2007-05-04 14:12:00,1.84546,1.846,1.84546,1.846,22000000.0
2007-05-04 14:13:00,1.8461,1.8461,1.84557,1.84559,13000000.0
2007-05-04 14:14:00,1.84579,1.84591,1.84545,1.84545,21000000.0
2007-05-04 14:15:00,1.84563,1.84563,1.84518,1.84524,25000000.0
2007-05-04 14:16:00,1.84528,1.84551,1.84518,1.84518,26000000.0
2007-05-04 14:17:00,1.84519,1.84519,1.84462,1.84462,32000000.0
2007-05-04 14:18:00,1.84461,1.84492,1.84461,1.84491,27000000.0
2007-05-04 14:19:00,1.84496,1.84496,1.84469,1.84469,35000000.0
2007-05-04 14:20:00,1.8447,1.84511,1.8447,1.84495,32000000.0
2007-05-04 14:21:00,1.84492,1.84492,1.84448,1.84448,39000000.0
2007-05-04 14:22:00,1.84423,1.84423,1.84375,1.84375,22000000.0
2007-05-04 14:23:00,1.84376,1.84429,1.84376,1.84429,40000000.0
2007-05-04 14:24:00,1.84453,1.84524,1.84453,1.84524,10000000.0
2007-05-04 14:25:00,1.84523,1.84548,1.84519,1.8453,35000000.0
2007-05-04 14:26:00,1.84559,1.84559,1.8454,1.84557,18000000.0
2007-05-04 14:27:00,1.84567,1.84627,1.84567,1.84627,28000000.0
2007-05-04 14:28:00,1.84641,1.84663,1.84623,1.84631,21000000.0
2007-05-04 14:29:00,1.84634,1.84634,1.84593,1.84593,16000000.0
2007-05-04 14:30:00,1.84482,1.84687,1.84482,1.84678,25000000.0
2007-05-04 14:31:00,1.84741,1.84755,1.84718,1.84718,26000000.0
2007-05-04 14:32:00,1.84713,1.84713,1.84599,1.84599,32000000.0
2007-05-04 14:33:00,1.84651,1.84722,1.84632,1.84669,20000000.0
2007-05-04 14:34:00,1.84631,1.84718,1.84631,1.84718,25000000.0
2007-05-04 14:35:00,1.84728,1.84804,1.84728,1.84791,23000000.0
2007-05-04 14:36:00,1.84745,1.84774,1.84708,1.84708,11000000.0
2007-05-04 14:37:00,1.84727,1.84752,1.84699,1.84752,41000000.0
2007-05-04 14:38:00,1.84802,1.84802,1.84723,1.84723,54000000.0
2007-05-04 14:39:00,1.84737,1.84762,1.84735,1.84756,36000000.0
2007-05-04 14:40:00,1.84775,1.84779,1.84716,1.84716,36000000.0
2007-05-04 14:41:00,1.84732,1.84775,1.84723,1.84723,41000000.0
2007-05-04 14:42:00,1.84701,1.84724,1.84659,1.8466,19000000.0
2007-05-04 14:43:00,1.84642,1.84642,1.84573,1.84629,20000000.0
2007-05-04 14:44:00,1.84626,1.84653,1.84618,1.84644,25000000.0
2007-05-04 14:45:00,1.84686,1.84721,1.84681,1.84698,33000000.0
2007-05-04 14:46:00,1.84684,1.84734,1.84675,1.84698,11000000.0
2007-05-04 14:47:00,1.84711,1.84721,1.84653,1.84721,7000000.0
2007-05-04 14:48:00,1.84735,1.84753,1.8469,1.84753,21000000.0
2007-05-04 14:49:00,1.84752,1.84789,1.84745,1.84786,32000000.0
2007-05-04 14:50:00,1.84805,1.84837,1.84805,1.84831,33000000.0
2007-05-04 14:51:00,1.84855,1.84879,1.84782,1.84786,37000000.0
2007-05-04 14:52:00,1.84801,1.84913,1.84801,1.84875,17000000.0
2007-05-04 14:53:00,1.84842,1.84866,1.84842,1.84844,22000000.0
2007-05-04 14:54:00,1.8482,1.8482,1.84789,1.84818,17000000.0
2007-05-04 14:55:00,1.84833,1.84872,1.84833,1.84872,7000000.0
2007-05-04 14:56:00,1.84828,1.84854,1.84819,1.84838,21000000.0
2007-05-04 14:57:00,1.84819,1.84819,1.84654,1.84654,12000000.0
2007-05-04 14:58:00,1.8461,1.84688,1.8461,1.84674,31000000.0
2007-05-04 14:59:00,1.84706,1.84712,1.84673,1.84673,20000000.0
2007-05-04 15:00:00,1.84657,1.8466,1.84651,1.84654,32000000.0
2007-05-04 15:01:00,1.84649,1.84656,1.84628,1.84632,14000000.0
2007-05-04 15:02:00,1.84623,1.84642,1.84603,1.84617,26000000.0
2007-05-04 15:03:00,1.84646,1.84663,1.84628,1.84656,30000000.0
2007-05-04 15:04:00,1.84658,1.84686,1.84648,1.84667,29000000.0
2007-05-04 15:05:00,1.84657,1.84679,1.84654,1.84659,28000000.0
2007-05-04 15:06:00,1.84674,1.84674,1.84646,1.84646,16000000.0
2007-05-04 15:07:00,1.84644,1.8465,1.8463,1.8463,26000000.0
2007-05-04 15:08:00,1.8462,1.84631,1.8462,1.84626,25000000.0
2007-05-04 15:09:00,1.84634,1.84656,1.84621,1.84621,34000000.0
2007-05-04 15:10:00,1.84623,1.84649,1.84605,1.84619,36000000.0
2007-05-04 15:11:00,1.8461,1.84637,1.8461,1.84637,27000000.0
2007-05-04 15:12:00,1.84632,1.84633,1.84593,1.8461,26000000.0
2007-05-04 15:13:00,1.84619,1.84637,1.84568,1.84568,41000000.0
2007-05-04 15:14:00,1.8459,1.8461,1.84574,1.8461,30000000.0
2007-05-04 15:15:00,1.84602,1.84631,1.84602,1.84617,21000000.0
2007-05-04 15:16:00,1.84604,1.84604,1.84596,1.84596,9000000.0
2007-05-04 15:17:00,1.84579,1.8458,1.84564,1.84564,26000000.0
2007-05-04 15:18:00,1.84585,1.8465,1.84585,1.8465,10000000.0
2007-05-04 15:19:00,1.84622,1.84622,1.84581,1.846,16000000.0
2007-05-04 15:20:00,1.84631,1.84643,1.84631,1.84633,20000000.0
2007-05-04 15:21:00,1.84654,1.84676,1.84654,1.84665,12000000.0
2007-05-04 15:22:00,1.8464,1.84644,1.84627,1.84627,22000000.0
2007-05-04 15:23:00,1.84615,1.84621,1.84612,1.84621,36000000.0
2007-05-04 15:24:00,1.84625,1.84625,1.84599,1.84617,8000000.0
2007-05-04 15:25:00,1.84599,1.84631,1.84599,1.84631,14000000.0
2007-05-04 15:26:00,1.84639,1.84666,1.84633,1.84637,40000000.0
2007-05-04 15:27:00,1.84644,1.84664,1.84641,1.84664,32000000.0
2007-05-04 15:28:00,1.84665,1.84665,1.84641,1.84651,55000000.0
2007-05-04 15:29:00,1.84645,1.84645,1.84424,1.84594,47000000.0
2007-05-04 15:30:00,1.8439,1.84595,1.8432,1.84595,71000000.0
2007-05-04 15:31:00,1.84614,1.84635,1.84614,1.84635,58000000.0
2007-05-04 15:32:00,1.84648,1.84659,1.84648,1.84659,25000000.0
2007-05-04 15:33:00,1.84658,1.84662,1.84639,1.84662,32000000.0
2007-05-04 15:34:00,1.84674,1.84682,1.84661,1.84673,22000000.0
2007-05-04 15:35:00,1.8461,1.84618,1.84558,1.84608,30000000.0
2007-05-04 15:36:00,1.84641,1.84641,1.84551,1.84551,23000000.0
2007-05-04 15:37:00,1.84576,1.84576,1.84509,1.84531,24000000.0
2007-05-04 15:38:00,1.84484,1.84484,1.84413,1.84413,61000000.0
2007-05-04 15:39:00,1.84359,1.84419,1.84348,1.84411,40000000.0
2007-05-04 15:40:00,1.84439,1.84451,1.84415,1.84421,37000000.0
2007-05-04 15:41:00,1.84437,1.84437,1.84381,1.84394,43000000.0
2007-05-04 15:42:00,1.84378,1.84407,1.84378,1.84399,41000000.0
2007-05-04 15:43:00,1.84448,1.84448,1.84418,1.84418,30000000.0
2007-05-04 15:44:00,1.84417,1.84422,1.84401,1.84422,29000000.0
2007-05-04 15:45:00,1.84409,1.84409,1.84379,1.84406,36000000.0
2007-05-04 15:46:00,1.84408,1.84408,1.84389,1.844,24000000.0
2007-05-04 15:47:00,1.84441,1.8447,1.84435,1.84451,31000000.0
2007-05-04 15:48:00,1.84466,1.84501,1.84466,1.84501,33000000.0
2007-05-04 15:49:00,1.84501,1.84517,1.84496,1.84499,25000000.0
2007-05-04 15:50:00,1.84524,1.84537,1.84511,1.84537,11000000.0
2007-05-04 15:51:00,1.84555,1.84565,1.84535,1.84556,37000000.0
2007-05-04 15:52:00,1.84567,1.8461,1.84567,1.8461,23000000.0
2007-05-04 15:53:00,1.84569,1.84633,1.84569,1.84633,15000000.0
2007-05-04 15:54:00,1.84672,1.84734,1.84661,1.84734,26000000.0
2007-05-04 15:55:00,1.84736,1.84737,1.84721,1.84722,33000000.0
2007-05-04 15:56:00,1.84747,1.84801,1.84747,1.84791,36000000.0
2007-05-04 15:57:00,1.84781,1.8479,1.8476,1.8476,34000000.0
2007-05-04 15:58:00,1.84768,1.84768,1.84716,1.84716,24000000.0
2007-05-04 15:59:00,1.84714,1.84757,1.84709,1.84757,23000000.0
2007-05-04 16:00:00,1.8477,1.84804,1.8477,1.84801,51000000.0
2007-05-04 16:01:00,1.8479,1.84816,1.8479,1.84815,31000000.0
2007-05-04 16:02:00,1.84804,1.84804,1.84734,1.84734,29000000.0
2007-05-04 16:03:00,1.84728,1.84768,1.84728,1.84768,51000000.0
2007-05-04 16:04:00,1.84755,1.84759,1.84723,1.84729,38000000.0
2007-05-04 16:05:00,1.84686,1.8469,1.84658,1.84658,37000000.0
2007-05-04 16:06:00,1.84673,1.84675,1.8465,1.8465,33000000.0
2007-05-04 16:07:00,1.84631,1.8465,1.84631,1.84644,37000000.0
2007-05-04 16:08:00,1.84638,1.8464,1.84633,1.84634,37000000.0
2007-05-04 16:09:00,1.84649,1.84659,1.8464,1.84653,44000000.0
2007-05-04 16:10:00,1.84675,1.84675,1.84657,1.84657,41000000.0
2007-05-04 16:11:00,1.84648,1.84648,1.84622,1.8463,27000000.0
2007-05-04 16:12:00,1.84633,1.84633,1.84614,1.84614,22000000.0
2007-05-04 16:13:00,1.84644,1.84644,1.84622,1.84633,38000000.0
2007-05-04 16:14:00,1.84627,1.84627,1.84608,1.84609,41000000.0
2007-05-04 16:15:00,1.84628,1.84628,1.84582,1.84582,42000000.0
2007-05-04 16:16:00,1.84598,1.84632,1.84576,1.84632,45000000.0
2007-05-04 16:17:00,1.84632,1.84634,1.84618,1.84618,22000000.0
2007-05-04 16:18:00,1.84622,1.84653,1.84619,1.84653,49000000.0
2007-05-04 16:19:00,1.84653,1.84698,1.84653,1.84698,27000000.0
2007-05-04 16:20:00,1.84681,1.84681,1.84664,1.84674,52000000.0
2007-05-04 16:21:00,1.8468,1.8468,1.84615,1.84646,37000000.0
2007-05-04 16:22:00,1.84651,1.84666,1.84649,1.84665,50000000.0
2007-05-04 16:23:00,1.84679,1.84689,1.84662,1.84689,48000000.0
2007-05-04 16:24:00,1.84695,1.84695,1.84673,1.84693,44000000.0
2007-05-04 16:25:00,1.84699,1.84699,1.84651,1.84651,28000000.0
2007-05-04 16:26:00,1.84596,1.84632,1.84596,1.84624,41000000.0
2007-05-04 16:27:00,1.84624,1.84644,1.84622,1.84644,46000000.0
2007-05-04 16:28:00,1.84643,1.84664,1.84639,1.8465,34000000.0
2007-05-04 16:29:00,1.84631,1.84638,1.84614,1.84614,24000000.0
2007-05-04 16:30:00,1.84606,1.84606,1.84573,1.84599,43000000.0
2007-05-04 16:31:00,1.84643,1.84664,1.84582,1.84664,36000000.0
2007-05-04 16:32:00,1.84669,1.84686,1.84656,1.84656,34000000.0
2007-05-04 16:33:00,1.84626,1.84644,1.84563,1.84591,41000000.0
2007-05-04 16:34:00,1.846,1.84644,1.846,1.84629,29000000.0
2007-05-04 16:35:00,1.84659,1.84672,1.84643,1.84672,53000000.0
2007-05-04 16:36:00,1.84668,1.84668,1.84637,1.84665,43000000.0
2007-05-04 16:37:00,1.84691,1.84696,1.84668,1.84696,56000000.0
2007-05-04 16:38:00,1.84664,1.84672,1.84618,1.84618,34000000.0
2007-05-04 16:39:00,1.84701,1.84702,1.84687,1.84702,43000000.0
2007-05-04 16:40:00,1.84689,1.84702,1.84675,1.84679,63000000.0
2007-05-04 16:41:00,1.8466,1.8467,1.84628,1.84629,44000000.0
2007-05-04 16:42:00,1.8463,1.84666,1.8463,1.84649,57000000.0
2007-05-04 16:43:00,1.84639,1.84649,1.84631,1.84632,20000000.0
2007-05-04 16:44:00,1.84634,1.84634,1.84597,1.84597,34000000.0
2007-05-04 16:45:00,1.84634,1.84659,1.84634,1.84659,41000000.0
2007-05-04 16:46:00,1.84439,1.84628,1.84439,1.84621,59000000.0
2007-05-04 16:47:00,1.84664,1.84684,1.84654,1.84672,55000000.0
2007-05-04 16:48:00,1.8467,1.84674,1.84655,1.84673,46000000.0
2007-05-04 16:49:00,1.84526,1.84657,1.84526,1.84657,35000000.0
2007-05-04 16:50:00,1.8468,1.84693,1.84653,1.84693,45000000.0
2007-05-04 16:51:00,1.84697,1.84701,1.84679,1.84679,30000000.0
2007-05-04 16:52:00,1.84672,1.84672,1.8463,1.84654,30000000.0
2007-05-04 16:53:00,1.84657,1.84682,1.84653,1.84658,19000000.0
2007-05-04 16:54:00,1.84686,1.84712,1.84686,1.84712,18000000.0
2007-05-04 16:55:00,1.84718,1.84725,1.84712,1.84725,40000000.0
2007-05-04 16:56:00,1.84734,1.84745,1.84733,1.84745,37000000.0
2007-05-04 16:57:00,1.84737,1.8474,1.84718,1.84719,17000000.0
2007-05-04 16:58:00,1.84709,1.84766,1.84709,1.84742,45000000.0
2007-05-04 16:59:00,1.84724,1.84727,1.84712,1.84719,39000000.0
2007-05-04 17:00:00,1.84743,1.84761,1.84731,1.84731,47000000.0
2007-05-04 17:01:00,1.84744,1.84766,1.84743,1.84761,26000000.0
2007-05-04 17:02:00,1.8476,1.8476,1.84695,1.8473,33000000.0
2007-05-04 17:03:00,1.84726,1.84759,1.847,1.84759,33000000.0
2007-05-04 17:04:00,1.84721,1.84721,1.84705,1.84718,37000000.0
2007-05-04 17:05:00,1.84739,1.84739,1.84718,1.84733,35000000.0
2007-05-04 17:06:00,1.84741,1.8475,1.8472,1.8475,46000000.0
2007-05-04 17:07:00,1.84743,1.84743,1.84719,1.84726,33000000.0
2007-05-04 17:08:00,1.84723,1.84778,1.84723,1.84778,45000000.0
2007-05-04 17:09:00,1.84793,1.84819,1.84793,1.84815,47000000.0
2007-05-04 17:10:00,1.84819,1.84819,1.84804,1.84814,36000000.0
2007-05-04 17:11:00,1.84817,1.84817,1.84795,1.84795,44000000.0
2007-05-04 17:12:00,1.84824,1.84833,1.84813,1.84822,23000000.0
2007-05-04 17:13:00,1.84815,1.84815,1.84786,1.84792,35000000.0
2007-05-04 17:14:00,1.84785,1.84801,1.84781,1.84801,27000000.0
2007-05-04 17:15:00,1.84797,1.84797,1.84763,1.84763,26000000.0
2007-05-04 17:16:00,1.84794,1.8482,1.84794,1.8482,27000000.0
2007-05-04 17:17:00,1.84793,1.84821,1.84786,1.84821,38000000.0
2007-05-04 17:18:00,1.84816,1.84816,1.84793,1.84811,29000000.0
2007-05-04 17:19:00,1.84732,1.84784,1.84704,1.84784,19000000.0
2007-05-04 17:20:00,1.84813,1.84833,1.84813,1.8483,29000000.0
2007-05-04 17:21:00,1.8483,1.8483,1.84796,1.848,26000000.0
2007-05-04 17:22:00,1.84791,1.84817,1.84788,1.84817,30000000.0
2007-05-04 17:23:00,1.84834,1.84838,1.84831,1.84836,32000000.0
2007-05-04 17:24:00,1.84815,1.84829,1.84812,1.84825,23000000.0
2007-05-04 17:25:00,1.84864,1.84889,1.84858,1.84873,20000000.0
2007-05-04 17:26:00,1.84857,1.84857,1.84748,1.84822,18000000.0
2007-05-04 17:27:00,1.84855,1.84864,1.84829,1.84838,44000000.0
2007-05-04 17:28:00,1.84835,1.84835,1.84806,1.84827,39000000.0
2007-05-04 17:29:00,1.84826,1.84829,1.84821,1.84824,36000000.0
2007-05-04 17:30:00,1.84806,1.84811,1.84771,1.84771,61000000.0
2007-05-04 17:31:00,1.84762,1.84771,1.84741,1.8477,62000000.0
2007-05-04 17:32:00,1.84771,1.84791,1.84771,1.8479,54000000.0
2007-05-04 17:33:00,1.84789,1.84792,1.84774,1.84774,64000000.0
2007-05-04 17:34:00,1.84757,1.84763,1.84718,1.84729,60000000.0
2007-05-04 17:35:00,1.84728,1.84728,1.84691,1.84696,43000000.0
2007-05-04 17:36:00,1.84703,1.84708,1.84677,1.84677,58000000.0
2007-05-04 17:37:00,1.84663,1.84666,1.84645,1.84666,47000000.0
2007-05-04 17:38:00,1.84662,1.84662,1.84637,1.84637,44000000.0
2007-05-04 17:39:00,1.84643,1.84646,1.84639,1.84639,41000000.0
2007-05-04 17:40:00,1.84642,1.84651,1.84636,1.8465,59000000.0
2007-05-04 17:41:00,1.84653,1.84659,1.8463,1.84659,50000000.0
2007-05-04 17:42:00,1.84644,1.84646,1.84623,1.84644,37000000.0
2007-05-04 17:43:00,1.84671,1.84677,1.84668,1.84668,33000000.0
2007-05-04 17:44:00,1.84643,1.84664,1.84642,1.84664,46000000.0
2007-05-04 17:45:00,1.84669,1.84679,1.84665,1.84679,49000000.0
2007-05-04 17:46:00,1.84679,1.84681,1.84665,1.84676,56000000.0
2007-05-04 17:47:00,1.84682,1.84695,1.84667,1.84695,65000000.0
2007-05-04 17:48:00,1.84694,1.84694,1.84673,1.84673,61000000.0
2007-05-04 17:49:00,1.84685,1.84719,1.84685,1.847,72000000.0
2007-05-04 17:50:00,1.84711,1.84715,1.847,1.84714,53000000.0
2007-05-04 17:51:00,1.8471,1.8473,1.8471,1.84718,54000000.0
2007-05-04 17:52:00,1.84767,1.84772,1.84745,1.84772,51000000.0
2007-05-04 17:53:00,1.84751,1.84763,1.84742,1.84742,42000000.0
2007-05-04 17:54:00,1.84732,1.84735,1.84714,1.84735,32000000.0
2007-05-04 17:55:00,1.84728,1.84729,1.84722,1.84729,32000000.0
2007-05-04 17:56:00,1.84735,1.84735,1.84729,1.8473,47000000.0
2007-05-04 17:57:00,1.84729,1.84743,1.8472,1.84743,34000000.0
2007-05-04 17:58:00,1.84756,1.84764,1.84754,1.84755,44000000.0
2007-05-04 17:59:00,1.84753,1.84753,1.84718,1.84718,39000000.0
2007-05-04 18:00:00,1.84738,1.84759,1.84738,1.84759,32000000.0
2007-05-04 18:02:00,1.84755,1.84757,1.8474,1.8474,30000000.0
2007-05-04 18:03:00,1.84738,1.84771,1.84738,1.84771,38000000.0
2007-05-04 18:04:00,1.84772,1.84777,1.84761,1.84777,38000000.0
2007-05-04 18:05:00,1.84781,1.84784,1.84775,1.84781,36000000.0
2007-05-04 18:06:00,1.84708,1.84761,1.84693,1.84714,32000000.0
2007-05-04 18:07:00,1.84766,1.84766,1.84729,1.84745,38000000.0
2007-05-04 18:08:00,1.84711,1.84711,1.84695,1.84708,56000000.0
2007-05-04 18:09:00,1.84697,1.8472,1.84697,1.84717,34000000.0
2007-05-04 18:10:00,1.8472,1.8472,1.847,1.84702,26000000.0
2007-05-04 18:11:00,1.84701,1.84716,1.84701,1.84706,34000000.0
2007-05-04 18:12:00,1.8468,1.8468,1.84656,1.84674,24000000.0
2007-05-04 18:13:00,1.84686,1.84686,1.84673,1.84679,30000000.0
2007-05-04 18:14:00,1.84663,1.84682,1.84663,1.84682,22000000.0
2007-05-04 18:16:00,1.8468,1.84686,1.84654,1.84654,66000000.0
2007-05-04 18:17:00,1.84695,1.84706,1.84687,1.84693,60000000.0
2007-05-04 18:18:00,1.84689,1.84692,1.84684,1.84684,33000000.0
2007-05-04 18:19:00,1.84691,1.84722,1.84688,1.84707,46000000.0
2007-05-04 18:20:00,1.84715,1.84718,1.84705,1.84711,61000000.0
2007-05-04 18:21:00,1.84713,1.84723,1.84712,1.84718,37000000.0
2007-05-04 18:22:00,1.8471,1.84729,1.84706,1.84729,49000000.0
2007-05-04 18:23:00,1.84708,1.84724,1.8469,1.84698,34000000.0
2007-05-04 18:24:00,1.84674,1.847,1.84674,1.84684,47000000.0
2007-05-04 18:25:00,1.84674,1.8468,1.84653,1.84674,31000000.0
2007-05-04 18:26:00,1.84673,1.84673,1.84656,1.84656,43000000.0
2007-05-04 18:27:00,1.84698,1.84709,1.84693,1.84693,35000000.0
2007-05-04 18:28:00,1.847,1.84735,1.847,1.84714,18000000.0
2007-05-04 18:29:00,1.84701,1.84701,1.84674,1.84674,24000000.0
2007-05-04 18:30:00,1.84687,1.84704,1.84682,1.84703,32000000.0
2007-05-04 18:31:00,1.84712,1.8474,1.84712,1.84739,46000000.0
2007-05-04 18:32:00,1.84765,1.84778,1.84761,1.84778,55000000.0
2007-05-04 18:33:00,1.84776,1.84776,1.84761,1.84761,29000000.0
2007-05-04 18:34:00,1.84781,1.84798,1.84704,1.84764,32000000.0
2007-05-04 18:35:00,1.8475,1.8475,1.84721,1.84725,47000000.0
2007-05-04 18:36:00,1.84729,1.84741,1.84722,1.84733,65000000.0
2007-05-04 18:37:00,1.84722,1.84742,1.84721,1.8474,63000000.0
2007-05-04 18:38:00,1.84735,1.84735,1.84717,1.84717,61000000.0
2007-05-04 18:39:00,1.84697,1.84714,1.84692,1.84705,37000000.0
2007-05-04 18:40:00,1.84713,1.84738,1.847,1.84738,52000000.0
2007-05-04 18:41:00,1.84758,1.84758,1.84713,1.84738,68000000.0
2007-05-04 18:42:00,1.84764,1.84764,1.84737,1.84738,40000000.0
2007-05-04 18:43:00,1.84708,1.84725,1.84708,1.84715,39000000.0
2007-05-04 18:44:00,1.84662,1.84722,1.8465,1.84666,33000000.0
2007-05-04 18:45:00,1.8465,1.84703,1.8465,1.84697,57000000.0
2007-05-04 18:46:00,1.84727,1.84742,1.84722,1.84742,61000000.0
2007-05-04 18:47:00,1.84747,1.84748,1.84731,1.84748,41000000.0
2007-05-04 18:48:00,1.84722,1.84757,1.84712,1.84757,26000000.0
2007-05-04 18:49:00,1.84732,1.84733,1.84702,1.84712,31000000.0
2007-05-04 18:50:00,1.84696,1.84724,1.8469,1.8469,37000000.0
2007-05-04 18:51:00,1.84722,1.84726,1.84691,1.84726,17000000.0
2007-05-04 18:52:00,1.84704,1.84724,1.84692,1.84707,33000000.0
2007-05-04 18:53:00,1.84716,1.84763,1.84715,1.84763,31000000.0
2007-05-04 18:54:00,1.84751,1.84767,1.8474,1.84751,11000000.0
2007-05-04 18:55:00,1.84751,1.84757,1.84733,1.84738,22000000.0
2007-05-04 18:56:00,1.84734,1.84748,1.84731,1.84735,16000000.0
2007-05-04 18:57:00,1.84744,1.84787,1.84744,1.84787,15000000.0
2007-05-04 18:58:00,1.84808,1.8484,1.84808,1.8484,19000000.0
2007-05-04 18:59:00,1.84837,1.84837,1.84783,1.84783,26000000.0
2007-05-04 19:00:00,1.84719,1.84719,1.84709,1.84719,12000000.0
2007-05-04 19:01:00,1.84744,1.8477,1.84744,1.84748,18000000.0
2007-05-04 19:02:00,1.84749,1.84775,1.84749,1.84773,23000000.0
2007-05-04 19:03:00,1.84781,1.8481,1.84781,1.84808,21000000.0
2007-05-04 19:04:00,1.84812,1.84822,1.84809,1.84815,55000000.0
2007-05-04 19:05:00,1.84837,1.84855,1.84827,1.84855,42000000.0
2007-05-04 19:06:00,1.84853,1.84884,1.8485,1.84884,63000000.0
2007-05-04 19:07:00,1.84888,1.84888,1.84865,1.84881,39000000.0
2007-05-04 19:08:00,1.84875,1.84875,1.84833,1.84833,32000000.0
2007-05-04 19:09:00,1.84844,1.84851,1.84806,1.84806,56000000.0
2007-05-04 19:10:00,1.848,1.848,1.84749,1.84784,27000000.0
2007-05-04 19:11:00,1.84779,1.84779,1.84717,1.84748,36000000.0
2007-05-04 19:12:00,1.84751,1.84755,1.84741,1.84741,25000000.0
2007-05-04 19:13:00,1.84746,1.84815,1.84734,1.84815,23000000.0
2007-05-04 19:14:00,1.8482,1.84821,1.84798,1.84803,37000000.0
2007-05-04 19:15:00,1.84792,1.84798,1.84786,1.84797,17000000.0
2007-05-04 19:16:00,1.84813,1.84835,1.84794,1.84794,23000000.0
2007-05-04 19:17:00,1.84828,1.84844,1.84828,1.84836,17000000.0
2007-05-04 19:18:00,1.84829,1.84829,1.84785,1.84785,30000000.0
2007-05-04 19:19:00,1.8479,1.84816,1.8479,1.84799,36000000.0
2007-05-04 19:20:00,1.84793,1.84793,1.84742,1.84764,23000000.0
2007-05-04 19:21:00,1.84754,1.84754,1.84726,1.84726,21000000.0
2007-05-04 19:22:00,1.84732,1.84755,1.84729,1.84732,25000000.0
2007-05-04 19:23:00,1.84738,1.84753,1.84736,1.84752,12000000.0
2007-05-04 19:24:00,1.84755,1.84773,1.84738,1.84745,39000000.0
2007-05-04 19:25:00,1.84734,1.84747,1.84729,1.84746,49000000.0
2007-05-04 19:26:00,1.84751,1.84756,1.84747,1.8475,48000000.0
2007-05-04 19:27:00,1.84746,1.84766,1.84746,1.84749,51000000.0
2007-05-04 19:28:00,1.84722,1.84745,1.84703,1.84745,40000000.0
2007-05-04 19:29:00,1.84755,1.84786,1.84751,1.84785,28000000.0
2007-05-04 19:30:00,1.8476,1.8476,1.84721,1.84728,32000000.0
2007-05-04 19:31:00,1.84729,1.84767,1.84729,1.84763,28000000.0
2007-05-04 19:32:00,1.8478,1.84786,1.84767,1.84781,31000000.0
2007-05-04 19:33:00,1.84782,1.84782,1.84768,1.84782,14000000.0
2007-05-04 19:34:00,1.84785,1.848,1.84767,1.848,49000000.0
2007-05-04 19:35:00,1.84777,1.84797,1.8475,1.8475,28000000.0
2007-05-04 19:36:00,1.84741,1.84752,1.84738,1.84752,16000000.0
2007-05-04 19:37:00,1.84752,1.84755,1.84733,1.84749,26000000.0
2007-05-04 19:38:00,1.84744,1.84744,1.84677,1.84684,8000000.0
2007-05-04 19:39:00,1.84697,1.84701,1.84684,1.84693,13000000.0
2007-05-04 19:40:00,1.84624,1.84663,1.84624,1.84659,16000000.0
2007-05-04 19:41:00,1.84685,1.84685,1.84665,1.84675,17000000.0
2007-05-04 19:42:00,1.84665,1.84666,1.84639,1.84653,19000000.0
2007-05-04 19:43:00,1.84654,1.8466,1.84645,1.84657,21000000.0
2007-05-04 19:44:00,1.84653,1.8466,1.84639,1.84648,21000000.0
2007-05-04 19:45:00,1.84637,1.84637,1.8439,1.84495,33000000.0
2007-05-04 19:46:00,1.84524,1.84582,1.84524,1.84582,18000000.0
2007-05-04 19:47:00,1.84597,1.84597,1.84578,1.84578,22000000.0
2007-05-04 19:48:00,1.84572,1.84578,1.84538,1.84538,18000000.0
2007-05-04 19:49:00,1.84513,1.84522,1.8451,1.8451,27000000.0
2007-05-04 19:50:00,1.8452,1.8454,1.8452,1.8454,23000000.0
2007-05-04 19:51:00,1.8454,1.84542,1.84353,1.8454,7000000.0
2007-05-04 19:52:00,1.84541,1.84549,1.84541,1.84548,15000000.0
2007-05-04 19:53:00,1.84553,1.84556,1.84543,1.84555,21000000.0
2007-05-04 19:54:00,1.84561,1.84564,1.84532,1.84532,9000000.0
2007-05-04 19:55:00,1.84552,1.84552,1.84513,1.84538,30000000.0
2007-05-04 19:56:00,1.84545,1.84568,1.84545,1.84568,20000000.0
2007-05-04 19:57:00,1.84572,1.84603,1.84572,1.8459,12000000.0
2007-05-04 19:58:00,1.84622,1.84635,1.84621,1.84635,13000000.0
2007-05-04 19:59:00,1.84639,1.84639,1.84596,1.84596,31000000.0
2007-05-04 20:00:00,1.84595,1.84686,1.84595,1.84686,23000000.0
2007-05-04 20:01:00,1.84643,1.84678,1.84627,1.84627,13000000.0
2007-05-04 20:02:00,1.84627,1.84651,1.84627,1.84639,20000000.0
2007-05-04 20:03:00,1.84654,1.84654,1.84622,1.84624,18000000.0
2007-05-04 20:04:00,1.84614,1.84628,1.84591,1.84591,27000000.0
2007-05-04 20:05:00,1.84587,1.84633,1.84587,1.84633,23000000.0
2007-05-04 20:06:00,1.84609,1.84609,1.8457,1.8457,13000000.0
2007-05-04 20:07:00,1.84572,1.84572,1.84537,1.84537,29000000.0
2007-05-04 20:08:00,1.84526,1.84556,1.84526,1.84535,15000000.0
2007-05-04 20:09:00,1.8453,1.84537,1.84511,1.84537,17000000.0
2007-05-04 20:10:00,1.84542,1.84542,1.84516,1.84523,8000000.0
2007-05-04 20:11:00,1.84512,1.8456,1.84512,1.8456,10000000.0
2007-05-04 20:12:00,1.84566,1.8457,1.84557,1.84557,15000000.0
2007-05-04 20:13:00,1.84557,1.84557,1.84529,1.8455,17000000.0
2007-05-04 20:14:00,1.84536,1.84543,1.84529,1.84538,15000000.0
2007-05-04 20:15:00,1.84536,1.84556,1.84534,1.84556,10000000.0
2007-05-04 20:16:00,1.84553,1.84562,1.84548,1.84562,22000000.0
2007-05-04 20:17:00,1.84557,1.84573,1.84523,1.84553,7000000.0
2007-05-04 20:18:00,1.8457,1.84578,1.8456,1.8456,24000000.0
2007-05-04 20:19:00,1.84567,1.84579,1.84567,1.84567,9000000.0
2007-05-04 20:20:00,1.84568,1.84584,1.84568,1.84575,14000000.0
2007-05-04 20:21:00,1.84583,1.84583,1.8456,1.84566,7000000.0
2007-05-04 20:22:00,1.84577,1.84581,1.84575,1.84581,12000000.0
2007-05-04 20:23:00,1.84588,1.84617,1.84581,1.84617,8000000.0
2007-05-04 20:24:00,1.84625,1.84648,1.84612,1.84612,15000000.0
2007-05-04 20:25:00,1.84613,1.8464,1.84613,1.84637,16000000.0
2007-05-04 20:26:00,1.84644,1.8466,1.84639,1.8466,22000000.0
2007-05-04 20:27:00,1.8469,1.8469,1.8468,1.8468,7000000.0
2007-05-04 20:28:00,1.84615,1.84628,1.84613,1.84613,7000000.0
2007-05-04 20:29:00,1.84601,1.84611,1.84584,1.84584,20000000.0
2007-05-04 20:30:00,1.84602,1.84604,1.84582,1.84584,27000000.0
2007-05-04 20:31:00,1.84593,1.84611,1.84584,1.84601,17000000.0
2007-05-04 20:32:00,1.84607,1.84614,1.84605,1.84614,20000000.0
2007-05-04 20:33:00,1.84596,1.84627,1.84556,1.84579,14000000.0
2007-05-04 20:34:00,1.84609,1.84609,1.84588,1.84588,28000000.0
2007-05-04 20:35:00,1.84586,1.84595,1.84583,1.84588,23000000.0
2007-05-04 20:36:00,1.84593,1.84598,1.84591,1.84593,11000000.0
2007-05-04 20:37:00,1.84593,1.84601,1.84593,1.84595,7000000.0
2007-05-04 20:38:00,1.84593,1.84598,1.84585,1.84593,10000000.0
2007-05-04 20:39:00,1.84588,1.84596,1.84588,1.84591,9000000.0
2007-05-04 20:40:00,1.84596,1.84609,1.84594,1.84594,8000000.0
2007-05-04 20:41:00,1.84604,1.84608,1.84596,1.84599,8000000.0
2007-05-04 20:42:00,1.84604,1.84619,1.84603,1.84604,15000000.0
2007-05-04 20:43:00,1.84619,1.84622,1.84613,1.84622,12000000.0
2007-05-04 20:44:00,1.84631,1.84632,1.8462,1.84621,7000000.0
2007-05-04 20:45:00,1.84608,1.84629,1.84595,1.84629,12000000.0
2007-05-04 20:46:00,1.84616,1.8463,1.84616,1.84626,9000000.0
2007-05-04 20:47:00,1.84634,1.84652,1.84634,1.84641,11000000.0
2007-05-04 20:48:00,1.84641,1.84642,1.84616,1.84621,11000000.0
2007-05-04 20:49:00,1.84631,1.84631,1.84618,1.84622,18000000.0
2007-05-04 20:50:00,1.8458,1.84613,1.84573,1.84613,7000000.0
2007-05-04 20:51:00,1.84626,1.84626,1.84615,1.8462,18000000.0
2007-05-04 20:52:00,1.84613,1.84615,1.84601,1.84601,15000000.0
2007-05-04 20:53:00,1.84598,1.84602,1.84595,1.84597,8000000.0
2007-05-04 20:54:00,1.84557,1.84575,1.84557,1.84571,10000000.0
2007-05-04 20:55:00,1.84565,1.84565,1.84548,1.84548,8000000.0
2007-05-04 20:56:00,1.84481,1.84534,1.84473,1.84534,8000000.0
2007-05-04 20:57:00,1.84474,1.84536,1.84474,1.84536,18000000.0
2007-05-04 20:58:00,1.8455,1.84567,1.8455,1.84567,14000000.0
2007-05-04 20:59:00,1.84566,1.84569,1.84555,1.8456,8000000.0
2007-05-04 21:00:00,1.84545,1.84569,1.84545,1.84569,11000000.0
2007-05-04 21:01:00,1.84575,1.84583,1.84565,1.84565,16000000.0
2007-05-04 21:02:00,1.84494,1.84527,1.84494,1.84527,8000000.0
2007-05-04 21:03:00,1.84541,1.84545,1.84532,1.84535,13000000.0
2007-05-04 21:04:00,1.84533,1.84536,1.84525,1.84525,8000000.0
2007-05-04 21:05:00,1.84526,1.84534,1.84522,1.84527,11000000.0
2007-05-04 21:06:00,1.8453,1.84569,1.8453,1.84569,8000000.0
2007-05-04 21:07:00,1.8451,1.84548,1.84506,1.84548,7000000.0
2007-05-04 21:08:00,1.84556,1.84558,1.84544,1.84544,11000000.0
2007-05-04 21:09:00,1.84548,1.8456,1.84548,1.8456,9000000.0
2007-05-04 21:10:00,1.84561,1.84574,1.84559,1.84574,8000000.0
2007-05-04 21:11:00,1.84575,1.84586,1.84571,1.84586,8000000.0
2007-05-04 21:12:00,1.84596,1.84606,1.84415,1.84599,10000000.0
2007-05-04 21:13:00,1.84598,1.84598,1.84589,1.84598,8000000.0
2007-05-04 21:14:00,1.84597,1.84598,1.84591,1.84593,7000000.0
2007-05-04 21:15:00,1.84542,1.84585,1.84526,1.84526,11000000.0
2007-05-04 21:16:00,1.84585,1.84585,1.84549,1.8455,9000000.0
2007-05-04 21:17:00,1.84555,1.84591,1.84555,1.84574,7000000.0
2007-05-04 21:18:00,1.84558,1.84568,1.84558,1.84568,7000000.0
2007-05-04 21:19:00,1.84596,1.84602,1.84582,1.84587,8000000.0
2007-05-04 21:20:00,1.84578,1.84587,1.84553,1.84557,12000000.0
2007-05-04 21:21:00,1.84591,1.84599,1.84576,1.84576,8000000.0
2007-05-04 21:22:00,1.84584,1.84657,1.84584,1.84657,7000000.0
2007-05-04 21:23:00,1.84616,1.84616,1.84569,1.84569,10000000.0
2007-05-04 21:24:00,1.84518,1.84557,1.84515,1.84557,11000000.0
2007-05-04 21:25:00,1.84555,1.84555,1.84539,1.8454,5000000.0
2007-05-04 21:26:00,1.84521,1.84521,1.84486,1.84486,5000000.0
2007-05-04 21:27:00,1.84498,1.84507,1.84482,1.84507,31000000.0
2007-05-04 21:28:00,1.8452,1.84542,1.8452,1.84542,20000000.0
2007-05-04 21:29:00,1.8454,1.84548,1.84531,1.84531,8000000.0
2007-05-04 21:30:00,1.84522,1.84522,1.84462,1.84468,9000000.0
2007-05-04 21:31:00,1.84463,1.84591,1.84463,1.84591,7000000.0
2007-05-04 21:32:00,1.84622,1.84626,1.84615,1.84619,8000000.0
2007-05-04 21:33:00,1.84612,1.84612,1.84589,1.84593,6000000.0
2007-05-04 21:34:00,1.84597,1.84616,1.84597,1.84616,10000000.0
2007-05-04 21:35:00,1.84619,1.84619,1.84607,1.84613,11000000.0
2007-05-04 21:36:00,1.84619,1.84619,1.84605,1.84612,11000000.0
2007-05-04 21:37:00,1.84586,1.84586,1.84547,1.84547,11000000.0
2007-05-04 21:38:00,1.8462,1.84638,1.84554,1.84613,26000000.0
2007-05-04 21:40:00,1.84535,1.84545,1.8453,1.84545,12000000.0
2007-05-04 21:41:00,1.84672,1.84672,1.8464,1.8464,7000000.0
2007-05-04 21:42:00,1.84646,1.8467,1.84646,1.8467,7000000.0
2007-05-04 21:43:00,1.84685,1.84688,1.84671,1.8468,11000000.0
2007-05-04 21:44:00,1.84677,1.84677,1.84644,1.84644,18000000.0
2007-05-04 21:45:00,1.84604,1.84612,1.84597,1.84599,7000000.0
2007-05-04 21:46:00,1.84614,1.84636,1.84596,1.84636,15000000.0
2007-05-04 21:47:00,1.8463,1.84636,1.84619,1.84636,10000000.0
2007-05-04 21:48:00,1.84623,1.84632,1.84621,1.84622,7000000.0
2007-05-04 21:49:00,1.84615,1.84615,1.84607,1.84615,8000000.0
2007-05-04 21:50:00,1.84627,1.84633,1.84624,1.84631,10000000.0
2007-05-04 21:51:00,1.84632,1.84638,1.84627,1.84631,8000000.0
2007-05-04 21:52:00,1.84633,1.84657,1.84605,1.84657,7000000.0
2007-05-04 21:53:00,1.84632,1.84645,1.84616,1.84616,8000000.0
2007-05-04 21:54:00,1.8463,1.8463,1.84627,1.8463,9000000.0
2007-05-04 21:55:00,1.84636,1.84639,1.8463,1.84631,11000000.0
2007-05-04 21:56:00,1.84625,1.84625,1.84598,1.84624,6000000.0
2007-05-04 21:57:00,1.84618,1.84656,1.84618,1.84656,13000000.0
2007-05-04 21:58:00,1.84619,1.84663,1.84619,1.84663,6000000.0
2007-05-04 21:59:00,1.84653,1.8466,1.84629,1.84629,25000000.0
2007-05-04 22:00:00,1.84639,1.84659,1.84639,1.84659,12000000.0
2007-05-04 22:01:00,1.84641,1.84644,1.84632,1.84644,6000000.0
2007-05-04 22:02:00,1.84658,1.84664,1.84647,1.84647,11000000.0
2007-05-04 22:03:00,1.84647,1.84654,1.84637,1.84652,9000000.0
2007-05-04 22:04:00,1.84638,1.84673,1.84633,1.84664,11000000.0
2007-05-04 22:05:00,1.84688,1.84691,1.84664,1.84664,5000000.0
2007-05-04 22:06:00,1.84701,1.84715,1.84672,1.84715,8000000.0
2007-05-04 22:07:00,1.84644,1.84676,1.84644,1.84658,15000000.0
2007-05-04 22:08:00,1.84664,1.84664,1.84647,1.84647,6000000.0
2007-05-04 22:09:00,1.84649,1.84649,1.84633,1.84633,13000000.0
2007-05-04 22:10:00,1.84639,1.84646,1.84633,1.84646,5000000.0
2007-05-04 22:11:00,1.84643,1.84662,1.84639,1.84662,8000000.0
2007-05-04 22:12:00,1.84665,1.84691,1.84665,1.84676,15000000.0
2007-05-04 22:13:00,1.84686,1.84718,1.84686,1.84718,10000000.0
2007-05-04 22:14:00,1.84709,1.84709,1.84648,1.84655,13000000.0
2007-05-04 22:15:00,1.84651,1.84664,1.84651,1.84664,9000000.0
2007-05-04 22:16:00,1.84668,1.84695,1.84668,1.84671,8000000.0
2007-05-04 22:17:00,1.84651,1.84669,1.84647,1.84652,16000000.0
2007-05-04 22:18:00,1.84705,1.84866,1.84705,1.84866,4000000.0
2007-05-04 22:19:00,1.84607,1.84622,1.84601,1.84612,9000000.0
2007-05-04 22:20:00,1.84612,1.84635,1.84581,1.8462,7000000.0
2007-05-04 22:21:00,1.8461,1.84645,1.8461,1.84645,11000000.0
2007-05-04 22:22:00,1.8466,1.84667,1.84655,1.84665,8000000.0
2007-05-04 22:23:00,1.84644,1.84644,1.84629,1.84644,15000000.0
2007-05-04 22:24:00,1.8464,1.84656,1.84545,1.84545,10000000.0
2007-05-04 22:25:00,1.84534,1.84537,1.84527,1.84533,8000000.0
2007-05-04 22:26:00,1.84537,1.84537,1.84515,1.84532,10000000.0
2007-05-04 22:27:00,1.84514,1.8452,1.845,1.84501,10000000.0
2007-05-04 22:28:00,1.84507,1.84519,1.84507,1.84512,8000000.0
2007-05-04 22:29:00,1.84489,1.845,1.84489,1.84499,7000000.0
2007-05-04 22:30:00,1.84504,1.8452,1.84502,1.8452,5000000.0
2007-05-04 22:31:00,1.84497,1.84536,1.84497,1.84536,22000000.0
2007-05-04 22:32:00,1.8451,1.84515,1.84497,1.84509,7000000.0
2007-05-04 22:33:00,1.84532,1.84549,1.84532,1.84549,3000000.0
2007-05-04 22:34:00,1.8453,1.8453,1.84478,1.84504,47000000.0
2007-05-04 22:35:00,1.84563,1.84599,1.84558,1.84599,8000000.0
2007-05-04 22:36:00,1.84599,1.84611,1.84596,1.84611,7000000.0
2007-05-04 22:37:00,1.84609,1.84613,1.84604,1.8461,28000000.0
2007-05-04 22:38:00,1.84609,1.84621,1.84604,1.84606,10000000.0
2007-05-04 22:39:00,1.8458,1.84581,1.84555,1.84555,11000000.0
2007-05-04 22:40:00,1.84557,1.84579,1.84557,1.84577,9000000.0
2007-05-04 22:41:00,1.84577,1.84588,1.84577,1.84579,16000000.0
2007-05-04 22:42:00,1.84573,1.84576,1.84559,1.84559,9000000.0
2007-05-04 22:44:00,1.84551,1.84551,1.84533,1.84533,8000000.0
2007-05-04 22:45:00,1.84532,1.84571,1.84517,1.84571,12000000.0
2007-05-04 22:46:00,1.8459,1.8459,1.84523,1.84523,9000000.0
2007-05-04 22:47:00,1.84567,1.84567,1.8454,1.8454,16000000.0
2007-05-04 22:48:00,1.84527,1.84539,1.84513,1.84513,11000000.0
2007-05-04 22:49:00,1.8451,1.84539,1.8451,1.84532,12000000.0
2007-05-04 22:50:00,1.8453,1.8453,1.84514,1.84514,16000000.0
2007-05-04 22:51:00,1.8457,1.8458,1.8457,1.8458,5000000.0
2007-05-04 22:52:00,1.84522,1.84522,1.84446,1.84446,5000000.0
2007-05-04 22:53:00,1.84419,1.84467,1.8438,1.84467,8000000.0
2007-05-04 22:54:00,1.8451,1.84524,1.84489,1.84489,7000000.0
2007-05-04 22:55:00,1.84427,1.84427,1.84398,1.84401,8000000.0
2007-05-04 22:56:00,1.84436,1.84436,1.84389,1.84389,8000000.0
2007-05-04 22:57:00,1.84385,1.84408,1.84385,1.84408,7000000.0
2007-05-04 22:58:00,1.84413,1.84413,1.84388,1.84391,7000000.0
2007-05-04 22:59:00,1.84394,1.84405,1.84394,1.84405,9000000.0
2007-05-06 23:00:00,1.84819,1.8484,1.84819,1.8484,12000000.0
2007-05-06 23:02:00,1.84843,1.84853,1.84836,1.84853,7000000.0
2007-05-06 23:03:00,1.84827,1.84835,1.84827,1.84833,12000000.0
2007-05-06 23:04:00,1.84839,1.84849,1.84834,1.8484,9000000.0
2007-05-06 23:05:00,1.84836,1.84838,1.8483,1.8483,11000000.0
2007-05-06 23:06:00,1.84844,1.8485,1.84844,1.8485,2000000.0
2007-05-06 23:08:00,1.84837,1.84837,1.84823,1.84823,15000000.0
2007-05-06 23:09:00,1.84824,1.84824,1.84807,1.84807,7000000.0
2007-05-06 23:10:00,1.84818,1.84818,1.84803,1.84803,8000000.0
2007-05-06 23:11:00,1.84812,1.84826,1.84809,1.84815,8000000.0
2007-05-06 23:12:00,1.84745,1.8475,1.84728,1.84745,8000000.0
2007-05-06 23:13:00,1.84819,1.84819,1.84787,1.84787,7000000.0
2007-05-06 23:14:00,1.8479,1.84807,1.84784,1.84794,9000000.0
2007-05-06 23:15:00,1.84779,1.84789,1.84779,1.84783,8000000.0
2007-05-06 23:16:00,1.84789,1.84801,1.84781,1.84791,7000000.0
2007-05-06 23:17:00,1.84758,1.84776,1.84757,1.84776,7000000.0
2007-05-06 23:18:00,1.84783,1.84788,1.84752,1.84788,7000000.0
2007-05-06 23:20:00,1.84772,1.84781,1.84763,1.84781,9000000.0
2007-05-06 23:21:00,1.84849,1.84878,1.84849,1.84878,5000000.0
2007-05-06 23:22:00,1.84869,1.84872,1.84833,1.84833,7000000.0
2007-05-06 23:23:00,1.84835,1.84847,1.84829,1.84829,7000000.0
2007-05-06 23:24:00,1.84834,1.84846,1.84831,1.84836,9000000.0
2007-05-06 23:25:00,1.8482,1.8482,1.84786,1.84786,10000000.0
2007-05-06 23:26:00,1.84764,1.84786,1.84764,1.84786,5000000.0
2007-05-06 23:27:00,1.84782,1.84782,1.84751,1.84765,8000000.0
2007-05-06 23:28:00,1.84794,1.84798,1.84783,1.84798,7000000.0
2007-05-06 23:29:00,1.8479,1.8479,1.84776,1.84778,25000000.0
2007-05-06 23:30:00,1.84771,1.84813,1.84771,1.84813,7000000.0
2007-05-06 23:31:00,1.84733,1.84796,1.84692,1.84724,14000000.0
2007-05-06 23:32:00,1.84792,1.84798,1.84736,1.84736,9000000.0
2007-05-06 23:33:00,1.84781,1.84786,1.8477,1.8477,5000000.0
2007-05-06 23:34:00,1.84817,1.8482,1.84815,1.8482,6000000.0
2007-05-06 23:35:00,1.84762,1.84793,1.84762,1.84776,12000000.0
2007-05-06 23:36:00,1.84786,1.84786,1.84763,1.84781,9000000.0
2007-05-06 23:37:00,1.8477,1.84789,1.84767,1.84768,8000000.0
2007-05-06 23:38:00,1.84757,1.84764,1.84743,1.84747,8000000.0
2007-05-06 23:40:00,1.84721,1.84721,1.84682,1.84686,21000000.0
2007-05-06 23:42:00,1.84701,1.84711,1.84666,1.84666,19000000.0
2007-05-06 23:43:00,1.84622,1.84692,1.84622,1.84692,7000000.0
2007-05-06 23:44:00,1.84637,1.84648,1.84635,1.84635,8000000.0
2007-05-06 23:45:00,1.84713,1.84713,1.84708,1.84712,3000000.0
2007-05-06 23:46:00,1.84627,1.84627,1.84509,1.84509,8000000.0
2007-05-06 23:47:00,1.84524,1.84524,1.8449,1.8449,7000000.0
2007-05-06 23:48:00,1.84538,1.84552,1.84529,1.84552,8000000.0
2007-05-06 23:49:00,1.84544,1.84605,1.84534,1.84534,8000000.0
2007-05-06 23:50:00,1.8451,1.84562,1.8451,1.84532,8000000.0
2007-05-06 23:51:00,1.84532,1.84536,1.84511,1.84516,7000000.0
2007-05-06 23:52:00,1.84506,1.84563,1.84506,1.84563,7000000.0
2007-05-06 23:53:00,1.84507,1.8453,1.84507,1.84522,10000000.0
2007-05-06 23:54:00,1.84549,1.84589,1.84549,1.84552,7000000.0
2007-05-06 23:55:00,1.84557,1.84601,1.84557,1.84601,9000000.0
2007-05-06 23:56:00,1.84508,1.84596,1.84508,1.84534,12000000.0
2007-05-06 23:57:00,1.84605,1.84605,1.84591,1.84591,6000000.0
2007-05-06 23:58:00,1.84577,1.84598,1.84576,1.84576,8000000.0
2007-05-06 23:59:00,1.84597,1.84602,1.84581,1.84602,5000000.0
2007-05-07 00:00:00,1.84603,1.84603,1.84558,1.84567,7000000.0
2007-05-07 00:01:00,1.84565,1.84566,1.84547,1.84556,8000000.0
2007-05-07 00:02:00,1.84533,1.84533,1.84487,1.84495,9000000.0
2007-05-07 00:03:00,1.84539,1.84539,1.84522,1.84522,4000000.0
2007-05-07 00:04:00,1.84526,1.84584,1.84526,1.84553,10000000.0
2007-05-07 00:05:00,1.84568,1.84625,1.84568,1.84605,9000000.0
2007-05-07 00:06:00,1.84607,1.84607,1.84573,1.84573,8000000.0
2007-05-07 00:07:00,1.84589,1.84613,1.84579,1.84613,9000000.0
2007-05-07 00:08:00,1.84593,1.84593,1.84574,1.84574,8000000.0
2007-05-07 00:09:00,1.84564,1.84575,1.84543,1.84575,9000000.0
2007-05-07 00:10:00,1.84547,1.84596,1.84547,1.84576,23000000.0
2007-05-07 00:11:00,1.84563,1.8461,1.84563,1.8461,11000000.0
2007-05-07 00:12:00,1.8461,1.8461,1.84574,1.8458,9000000.0
2007-05-07 00:13:00,1.84572,1.84589,1.84572,1.84589,6000000.0
2007-05-07 00:14:00,1.84537,1.84551,1.84533,1.84535,7000000.0
2007-05-07 00:16:00,1.84585,1.84598,1.84581,1.84581,9000000.0
2007-05-07 00:17:00,1.84571,1.84597,1.84571,1.84585,7000000.0
2007-05-07 00:18:00,1.84561,1.84561,1.84554,1.84554,8000000.0
2007-05-07 00:19:00,1.8459,1.84621,1.8459,1.84608,11000000.0
2007-05-07 00:20:00,1.84596,1.84596,1.84582,1.84584,9000000.0
2007-05-07 00:21:00,1.84537,1.84548,1.84528,1.84548,8000000.0
2007-05-07 00:22:00,1.84529,1.84627,1.84529,1.84591,8000000.0
2007-05-07 00:23:00,1.84572,1.84572,1.8455,1.84555,7000000.0
2007-05-07 00:24:00,1.84552,1.84568,1.84551,1.84553,8000000.0
2007-05-07 00:25:00,1.84565,1.84572,1.84565,1.84572,11000000.0
2007-05-07 00:26:00,1.84597,1.84597,1.84572,1.84593,7000000.0
2007-05-07 00:28:00,1.84562,1.84594,1.84562,1.8457,8000000.0
2007-05-07 00:29:00,1.84589,1.84589,1.84577,1.84577,2000000.0
2007-05-07 00:30:00,1.84613,1.8462,1.846,1.8462,7000000.0
2007-05-07 00:31:00,1.84538,1.84538,1.84448,1.84448,7000000.0
2007-05-07 00:32:00,1.84438,1.84456,1.84431,1.84456,7000000.0
2007-05-07 00:33:00,1.84452,1.84452,1.84406,1.84414,8000000.0
2007-05-07 00:34:00,1.84409,1.84479,1.84388,1.84388,23000000.0
2007-05-07 00:35:00,1.84453,1.84454,1.84407,1.84454,7000000.0
2007-05-07 00:36:00,1.84481,1.84481,1.84404,1.84404,5000000.0
2007-05-07 00:37:00,1.84462,1.8447,1.84455,1.84468,6000000.0
2007-05-07 00:38:00,1.8444,1.84463,1.84414,1.84461,7000000.0
2007-05-07 00:39:00,1.84454,1.84459,1.84453,1.84456,7000000.0
2007-05-07 00:40:00,1.84438,1.84465,1.84438,1.84441,7000000.0
2007-05-07 00:41:00,1.8439,1.8439,1.84377,1.84377,8000000.0
2007-05-07 00:42:00,1.8445,1.84468,1.8445,1.84453,8000000.0
2007-05-07 00:43:00,1.84429,1.84445,1.84429,1.84438,7000000.0
2007-05-07 00:44:00,1.84428,1.84428,1.84337,1.84343,11000000.0
2007-05-07 00:45:00,1.84407,1.8463,1.84407,1.8463,7000000.0
2007-05-07 00:46:00,1.84665,1.84665,1.84648,1.84651,10000000.0
2007-05-07 00:47:00,1.84631,1.84698,1.84631,1.84698,7000000.0
2007-05-07 00:48:00,1.84706,1.84728,1.84689,1.84728,8000000.0
2007-05-07 00:49:00,1.84728,1.84735,1.84712,1.84733,10000000.0
2007-05-07 00:50:00,1.84741,1.84777,1.84741,1.84776,10000000.0
2007-05-07 00:51:00,1.84801,1.8487,1.84801,1.8487,8000000.0
2007-05-07 00:52:00,1.84871,1.84899,1.84852,1.84852,7000000.0
2007-05-07 00:53:00,1.84831,1.8484,1.84817,1.8484,11000000.0
2007-05-07 00:54:00,1.84838,1.84838,1.84807,1.84828,10000000.0
2007-05-07 00:55:00,1.84843,1.84857,1.8483,1.84844,7000000.0
2007-05-07 00:56:00,1.84851,1.84866,1.84845,1.84863,11000000.0
2007-05-07 00:57:00,1.84859,1.8486,1.84838,1.84838,8000000.0
2007-05-07 00:58:00,1.84847,1.84865,1.84845,1.84845,10000000.0
2007-05-07 00:59:00,1.8483,1.8483,1.84815,1.8482,7000000.0
2007-05-07 01:00:00,1.84816,1.84816,1.84787,1.84787,19000000.0
2007-05-07 01:02:00,1.8479,1.8481,1.84784,1.84802,8000000.0
2007-05-07 01:03:00,1.84799,1.84812,1.84792,1.848,7000000.0
2007-05-07 01:04:00,1.84791,1.84791,1.84734,1.84734,8000000.0
2007-05-07 01:06:00,1.84739,1.84758,1.84738,1.84743,8000000.0
2007-05-07 01:07:00,1.84738,1.84772,1.84738,1.84772,11000000.0
2007-05-07 01:08:00,1.8474,1.84775,1.84717,1.84717,10000000.0
2007-05-07 01:09:00,1.84709,1.84751,1.84694,1.84724,8000000.0
2007-05-07 01:10:00,1.84802,1.84809,1.84782,1.84809,10000000.0
2007-05-07 01:11:00,1.84833,1.84833,1.84805,1.84805,11000000.0
2007-05-07 01:12:00,1.84797,1.848,1.84795,1.84797,8000000.0
2007-05-07 01:13:00,1.84816,1.84816,1.84796,1.84796,8000000.0
2007-05-07 01:14:00,1.84811,1.84825,1.84809,1.84825,10000000.0
2007-05-07 01:15:00,1.84831,1.8484,1.84823,1.84834,10000000.0
2007-05-07 01:16:00,1.84826,1.84826,1.84807,1.84811,8000000.0
2007-05-07 01:17:00,1.84812,1.84832,1.84799,1.84799,11000000.0
2007-05-07 01:18:00,1.84831,1.84857,1.84824,1.84857,10000000.0
2007-05-07 01:20:00,1.84864,1.84864,1.84819,1.84819,13000000.0
2007-05-07 01:21:00,1.84829,1.84844,1.84829,1.84844,7000000.0
2007-05-07 01:22:00,1.84786,1.84816,1.8477,1.8478,7000000.0
2007-05-07 01:23:00,1.84876,1.84882,1.84865,1.84878,8000000.0
2007-05-07 01:24:00,1.84858,1.84865,1.84849,1.84865,7000000.0
2007-05-07 01:25:00,1.84888,1.84888,1.84862,1.84862,6000000.0
2007-05-07 01:26:00,1.84873,1.84875,1.84856,1.84856,14000000.0
2007-05-07 01:27:00,1.84863,1.84864,1.84851,1.84864,15000000.0
2007-05-07 01:28:00,1.84883,1.84892,1.84872,1.84892,9000000.0
2007-05-07 01:29:00,1.84888,1.84888,1.8488,1.8488,4000000.0
2007-05-07 01:30:00,1.84889,1.84893,1.84882,1.8489,10000000.0
2007-05-07 01:31:00,1.8488,1.8488,1.84825,1.84827,7000000.0
2007-05-07 01:32:00,1.8482,1.8485,1.84799,1.8485,18000000.0
2007-05-07 01:33:00,1.84835,1.84835,1.84789,1.84808,6000000.0
2007-05-07 01:34:00,1.848,1.84804,1.84737,1.84737,16000000.0
2007-05-07 01:35:00,1.84702,1.84722,1.84695,1.84722,8000000.0
2007-05-07 01:36:00,1.84728,1.84734,1.84727,1.84729,9000000.0
2007-05-07 01:37:00,1.84729,1.84743,1.84717,1.84731,7000000.0
2007-05-07 01:38:00,1.84728,1.84747,1.84728,1.84747,12000000.0
2007-05-07 01:39:00,1.84756,1.84756,1.84727,1.84727,12000000.0
2007-05-07 01:40:00,1.84729,1.84778,1.84729,1.84778,7000000.0
2007-05-07 01:41:00,1.84776,1.84779,1.84756,1.84756,11000000.0
2007-05-07 01:42:00,1.84745,1.84749,1.84745,1.84749,7000000.0
2007-05-07 01:43:00,1.84775,1.84803,1.84775,1.84795,8000000.0
2007-05-07 01:44:00,1.8479,1.8481,1.8479,1.8481,7000000.0
2007-05-07 01:45:00,1.84814,1.84814,1.84795,1.84798,7000000.0
2007-05-07 01:46:00,1.84761,1.84782,1.8473,1.8473,7000000.0
2007-05-07 01:47:00,1.84764,1.84782,1.84764,1.84778,14000000.0
2007-05-07 01:48:00,1.84821,1.84839,1.84815,1.84839,7000000.0
2007-05-07 01:49:00,1.84851,1.84874,1.84851,1.84861,8000000.0
2007-05-07 01:50:00,1.84842,1.84868,1.84842,1.84866,10000000.0
2007-05-07 01:51:00,1.84923,1.84933,1.8491,1.8491,16000000.0
2007-05-07 01:52:00,1.84882,1.84927,1.84865,1.84927,13000000.0
2007-05-07 01:53:00,1.84861,1.8492,1.84859,1.84906,7000000.0
2007-05-07 01:54:00,1.84928,1.84928,1.84861,1.84893,9000000.0
2007-05-07 01:55:00,1.84904,1.84938,1.84904,1.84938,6000000.0
2007-05-07 01:56:00,1.84946,1.84946,1.84922,1.84923,17000000.0
2007-05-07 01:57:00,1.84904,1.84909,1.84876,1.84909,13000000.0
2007-05-07 01:58:00,1.84915,1.84915,1.84885,1.84885,10000000.0
2007-05-07 01:59:00,1.84913,1.84924,1.84912,1.84912,7000000.0
2007-05-07 02:00:00,1.8488,1.84917,1.8487,1.84914,7000000.0
2007-05-07 02:01:00,1.84931,1.84953,1.84931,1.84941,10000000.0
2007-05-07 02:02:00,1.84939,1.84939,1.84927,1.84927,13000000.0
2007-05-07 02:03:00,1.84904,1.84904,1.84886,1.84886,17000000.0
2007-05-07 02:04:00,1.84884,1.84899,1.84874,1.84899,6000000.0
2007-05-07 02:05:00,1.84912,1.84929,1.84912,1.84929,9000000.0
2007-05-07 02:06:00,1.84902,1.84902,1.84889,1.84889,7000000.0
2007-05-07 02:07:00,1.84871,1.84871,1.84838,1.84851,13000000.0
2007-05-07 02:08:00,1.84844,1.84858,1.84838,1.84841,16000000.0
2007-05-07 02:09:00,1.84818,1.84839,1.84818,1.84839,10000000.0
2007-05-07 02:10:00,1.84846,1.84846,1.84812,1.84839,8000000.0
2007-05-07 02:11:00,1.84841,1.84841,1.84798,1.84802,7000000.0
2007-05-07 02:12:00,1.84822,1.84844,1.84822,1.84838,14000000.0
2007-05-07 02:13:00,1.84859,1.84912,1.84859,1.84912,7000000.0
2007-05-07 02:14:00,1.8489,1.84895,1.84877,1.84887,7000000.0
2007-05-07 02:15:00,1.84897,1.84897,1.84853,1.84853,7000000.0
2007-05-07 02:16:00,1.84844,1.84849,1.84801,1.84831,8000000.0
2007-05-07 02:17:00,1.84872,1.84904,1.84872,1.84904,7000000.0
2007-05-07 02:18:00,1.84923,1.84923,1.8491,1.84914,11000000.0
2007-05-07 02:19:00,1.84914,1.84943,1.84906,1.84943,7000000.0
2007-05-07 02:20:00,1.84935,1.84955,1.84935,1.8495,12000000.0
2007-05-07 02:21:00,1.84949,1.84949,1.84874,1.84874,12000000.0
2007-05-07 02:22:00,1.84854,1.84875,1.84844,1.84844,7000000.0
2007-05-07 02:23:00,1.84827,1.84827,1.84805,1.8481,9000000.0
2007-05-07 02:24:00,1.84823,1.84849,1.84823,1.84844,8000000.0
2007-05-07 02:25:00,1.84831,1.8484,1.84781,1.84781,16000000.0
2007-05-07 02:26:00,1.84838,1.84838,1.84814,1.84822,6000000.0
2007-05-07 02:27:00,1.84824,1.84829,1.84815,1.84824,18000000.0
2007-05-07 02:28:00,1.84813,1.84819,1.84805,1.84815,7000000.0
2007-05-07 02:29:00,1.84813,1.84817,1.84804,1.84808,10000000.0
2007-05-07 02:30:00,1.84796,1.84813,1.84796,1.84813,4000000.0
2007-05-07 02:31:00,1.84821,1.84821,1.84796,1.84816,9000000.0
2007-05-07 02:32:00,1.8484,1.84845,1.8484,1.84845,15000000.0
2007-05-07 02:33:00,1.84843,1.84843,1.84821,1.84821,14000000.0
2007-05-07 02:34:00,1.84827,1.84845,1.84822,1.84845,6000000.0
2007-05-07 02:35:00,1.84815,1.84815,1.84744,1.84751,7000000.0
2007-05-07 02:36:00,1.84749,1.84752,1.84731,1.84752,8000000.0
2007-05-07 02:37:00,1.84747,1.84747,1.84718,1.84733,7000000.0
2007-05-07 02:38:00,1.84739,1.84766,1.84714,1.84766,7000000.0
2007-05-07 02:39:00,1.84782,1.84788,1.84765,1.84788,13000000.0
2007-05-07 02:40:00,1.84787,1.84802,1.84787,1.84798,11000000.0
2007-05-07 02:41:00,1.84711,1.8483,1.84711,1.8483,10000000.0
2007-05-07 02:42:00,1.8474,1.84787,1.8474,1.84787,11000000.0
2007-05-07 02:43:00,1.8477,1.84777,1.84766,1.8477,8000000.0
2007-05-07 02:44:00,1.84775,1.84799,1.84775,1.84799,10000000.0
2007-05-07 02:45:00,1.84785,1.84803,1.84784,1.84786,10000000.0
2007-05-07 02:46:00,1.84775,1.8479,1.84775,1.84787,8000000.0
2007-05-07 02:47:00,1.84786,1.84786,1.84771,1.84779,8000000.0
2007-05-07 02:48:00,1.84749,1.84784,1.84748,1.84758,11000000.0
2007-05-07 02:49:00,1.84757,1.84775,1.84746,1.84754,10000000.0
2007-05-07 02:50:00,1.84761,1.84761,1.84736,1.84752,8000000.0
2007-05-07 02:51:00,1.84715,1.84734,1.84708,1.84729,10000000.0
2007-05-07 02:52:00,1.84726,1.84742,1.84713,1.84713,11000000.0
2007-05-07 02:53:00,1.84739,1.8475,1.84732,1.84737,8000000.0
2007-05-07 02:54:00,1.84714,1.84714,1.84664,1.84664,7000000.0
2007-05-07 02:55:00,1.8468,1.84714,1.8468,1.84702,8000000.0
2007-05-07 02:56:00,1.84723,1.8474,1.847,1.847,7000000.0
2007-05-07 02:57:00,1.84691,1.84713,1.84684,1.84684,8000000.0
2007-05-07 02:58:00,1.84668,1.84683,1.84656,1.84662,12000000.0
2007-05-07 02:59:00,1.84642,1.84697,1.84642,1.84697,19000000.0
2007-05-07 03:00:00,1.84675,1.84675,1.84658,1.84668,7000000.0
2007-05-07 03:01:00,1.8467,1.84679,1.84669,1.84679,10000000.0
2007-05-07 03:02:00,1.84691,1.84698,1.84686,1.84686,8000000.0
2007-05-07 03:03:00,1.84667,1.8467,1.84652,1.8467,11000000.0
2007-05-07 03:04:00,1.84673,1.84673,1.84659,1.84667,7000000.0
2007-05-07 03:05:00,1.84669,1.84669,1.84645,1.84649,10000000.0
2007-05-07 03:06:00,1.84655,1.84669,1.84644,1.84652,11000000.0
2007-05-07 03:07:00,1.84634,1.84655,1.84633,1.84633,7000000.0
2007-05-07 03:08:00,1.84634,1.84697,1.84634,1.84697,8000000.0
2007-05-07 03:09:00,1.84673,1.84676,1.84661,1.84662,10000000.0
2007-05-07 03:10:00,1.84667,1.84674,1.84655,1.84669,10000000.0
2007-05-07 03:11:00,1.84709,1.84717,1.847,1.84717,8000000.0
2007-05-07 03:12:00,1.84736,1.84753,1.84736,1.84753,7000000.0
2007-05-07 03:13:00,1.84724,1.84724,1.84682,1.84682,10000000.0
2007-05-07 03:14:00,1.84665,1.84665,1.84627,1.84627,7000000.0
2007-05-07 03:15:00,1.84634,1.84659,1.84592,1.84657,11000000.0
2007-05-07 03:16:00,1.84617,1.84644,1.84607,1.84644,7000000.0
2007-05-07 03:17:00,1.84648,1.84648,1.84624,1.8463,8000000.0
2007-05-07 03:18:00,1.84638,1.84654,1.84628,1.84654,8000000.0
2007-05-07 03:19:00,1.84657,1.84684,1.84657,1.84669,7000000.0
2007-05-07 03:20:00,1.84686,1.84697,1.84686,1.84694,7000000.0
2007-05-07 03:21:00,1.84612,1.84655,1.84612,1.84655,7000000.0
2007-05-07 03:22:00,1.847,1.84716,1.84691,1.84716,6000000.0
2007-05-07 03:23:00,1.84726,1.84726,1.84714,1.84724,5000000.0
2007-05-07 03:24:00,1.84694,1.84698,1.84667,1.84698,7000000.0
2007-05-07 03:25:00,1.84719,1.84727,1.84714,1.84722,23000000.0
2007-05-07 03:26:00,1.84715,1.84715,1.847,1.84713,4000000.0
2007-05-07 03:27:00,1.84698,1.84698,1.84672,1.84686,7000000.0
2007-05-07 03:28:00,1.84665,1.84674,1.84655,1.84674,7000000.0
2007-05-07 03:29:00,1.84695,1.84702,1.84684,1.84695,7000000.0
2007-05-07 03:30:00,1.84694,1.84698,1.84694,1.84698,2000000.0
2007-05-07 03:31:00,1.84669,1.8469,1.84656,1.84663,8000000.0
2007-05-07 03:32:00,1.84647,1.84652,1.84647,1.84652,10000000.0
2007-05-07 03:33:00,1.8468,1.84705,1.84671,1.84705,7000000.0
2007-05-07 03:34:00,1.84684,1.84695,1.84665,1.84695,11000000.0
2007-05-07 03:35:00,1.847,1.84708,1.84671,1.84682,8000000.0
2007-05-07 03:36:00,1.84724,1.84727,1.84715,1.84721,7000000.0
2007-05-07 03:37:00,1.84704,1.84716,1.84703,1.84703,8000000.0
2007-05-07 03:38:00,1.84717,1.8472,1.84705,1.84719,8000000.0
2007-05-07 03:39:00,1.84716,1.84716,1.847,1.84709,9000000.0
2007-05-07 03:40:00,1.84716,1.84724,1.84706,1.84722,11000000.0
2007-05-07 03:41:00,1.84722,1.84722,1.84695,1.84705,8000000.0
2007-05-07 03:42:00,1.84718,1.84719,1.84705,1.84707,7000000.0
2007-05-07 03:43:00,1.84698,1.84703,1.84696,1.84703,9000000.0
2007-05-07 03:44:00,1.84716,1.84722,1.84683,1.84722,6000000.0
2007-05-07 03:45:00,1.84734,1.84734,1.84716,1.84716,7000000.0
2007-05-07 03:46:00,1.84708,1.8472,1.84708,1.8472,6000000.0
2007-05-07 03:47:00,1.84698,1.84727,1.84677,1.84727,9000000.0
2007-05-07 03:48:00,1.84723,1.84723,1.84706,1.84718,11000000.0
2007-05-07 03:49:00,1.84701,1.84708,1.84697,1.84708,23000000.0
2007-05-07 03:50:00,1.84723,1.84723,1.84683,1.84683,9000000.0
2007-05-07 03:51:00,1.84672,1.84682,1.84672,1.84674,8000000.0
2007-05-07 03:52:00,1.84689,1.84689,1.84647,1.84647,9000000.0
2007-05-07 03:53:00,1.84626,1.84647,1.84626,1.84647,8000000.0
2007-05-07 03:54:00,1.84651,1.84677,1.84642,1.84677,9000000.0
2007-05-07 03:55:00,1.84644,1.84651,1.84644,1.84651,10000000.0
2007-05-07 03:56:00,1.84633,1.84633,1.84507,1.84507,4000000.0
2007-05-07 03:57:00,1.84472,1.84506,1.84466,1.84506,9000000.0
2007-05-07 03:58:00,1.84529,1.84529,1.84509,1.84509,8000000.0
2007-05-07 03:59:00,1.84476,1.84512,1.84469,1.84496,7000000.0
2007-05-07 04:00:00,1.8454,1.8456,1.8454,1.8456,4000000.0
2007-05-07 04:01:00,1.84529,1.84537,1.84505,1.84508,8000000.0
2007-05-07 04:02:00,1.84528,1.84537,1.84521,1.84537,6000000.0
2007-05-07 04:03:00,1.8453,1.84548,1.84509,1.8454,12000000.0
2007-05-07 04:04:00,1.84539,1.84544,1.84535,1.84544,9000000.0
2007-05-07 04:05:00,1.8452,1.84552,1.84499,1.84499,7000000.0
2007-05-07 04:06:00,1.8449,1.84531,1.84478,1.84478,10000000.0
2007-05-07 04:07:00,1.84514,1.84514,1.84466,1.84466,7000000.0
2007-05-07 04:08:00,1.84519,1.8453,1.84511,1.84511,7000000.0
2007-05-07 04:09:00,1.84488,1.84497,1.84471,1.84471,8000000.0
2007-05-07 04:10:00,1.84464,1.84481,1.84464,1.84473,8000000.0
2007-05-07 04:11:00,1.84467,1.84467,1.84437,1.84442,8000000.0
2007-05-07 04:12:00,1.8444,1.84453,1.84439,1.84453,7000000.0
2007-05-07 04:13:00,1.84471,1.84491,1.84471,1.84491,8000000.0
2007-05-07 04:14:00,1.8449,1.84506,1.8449,1.84506,3000000.0
2007-05-07 04:15:00,1.8448,1.84486,1.84475,1.84475,8000000.0
2007-05-07 04:16:00,1.84475,1.84483,1.84464,1.84465,7000000.0
2007-05-07 04:17:00,1.84473,1.84488,1.84468,1.84488,19000000.0
2007-05-07 04:18:00,1.84482,1.84489,1.84468,1.84489,8000000.0
2007-05-07 04:19:00,1.84475,1.8451,1.8447,1.8451,21000000.0
2007-05-07 04:20:00,1.84508,1.84519,1.84489,1.84499,11000000.0
2007-05-07 04:21:00,1.84454,1.84464,1.84417,1.84428,8000000.0
2007-05-07 04:22:00,1.84513,1.84514,1.84499,1.84502,8000000.0
2007-05-07 04:23:00,1.84519,1.84522,1.845,1.84521,9000000.0
2007-05-07 04:24:00,1.84407,1.84473,1.84407,1.84473,12000000.0
2007-05-07 04:25:00,1.84521,1.84521,1.845,1.845,6000000.0
2007-05-07 04:26:00,1.84453,1.84478,1.84434,1.84434,5000000.0
2007-05-07 04:27:00,1.8446,1.84465,1.84429,1.84429,9000000.0
2007-05-07 04:28:00,1.84427,1.84503,1.84427,1.84503,14000000.0
2007-05-07 04:29:00,1.84517,1.84517,1.84417,1.84424,7000000.0
2007-05-07 04:30:00,1.84535,1.84538,1.84533,1.84538,25000000.0
2007-05-07 04:31:00,1.84496,1.84531,1.84478,1.84496,7000000.0
2007-05-07 04:32:00,1.84538,1.84587,1.84536,1.84587,8000000.0
2007-05-07 04:33:00,1.84594,1.84594,1.84575,1.84575,5000000.0
2007-05-07 04:34:00,1.84568,1.84568,1.8455,1.8455,10000000.0
2007-05-07 04:35:00,1.84536,1.84546,1.84529,1.84531,9000000.0
2007-05-07 04:36:00,1.84522,1.84537,1.84521,1.84537,7000000.0
2007-05-07 04:37:00,1.84534,1.84542,1.84491,1.84491,7000000.0
2007-05-07 04:38:00,1.84496,1.84503,1.84489,1.84503,5000000.0
2007-05-07 04:39:00,1.84491,1.84505,1.84473,1.84503,9000000.0
2007-05-07 04:40:00,1.84513,1.84526,1.84485,1.84526,9000000.0
2007-05-07 04:41:00,1.84531,1.84531,1.84492,1.84518,7000000.0
2007-05-07 04:42:00,1.84521,1.84532,1.84518,1.84518,7000000.0
2007-05-07 04:43:00,1.8453,1.8453,1.84505,1.84506,7000000.0
2007-05-07 04:44:00,1.84493,1.84493,1.84477,1.84492,8000000.0
2007-05-07 04:45:00,1.84504,1.84504,1.84474,1.84474,9000000.0
2007-05-07 04:46:00,1.84467,1.84475,1.84462,1.84474,7000000.0
2007-05-07 04:47:00,1.84456,1.84466,1.8445,1.84463,8000000.0
2007-05-07 04:48:00,1.84467,1.84467,1.84404,1.84408,8000000.0
2007-05-07 04:49:00,1.84461,1.84477,1.84426,1.84426,8000000.0
2007-05-07 04:50:00,1.84426,1.84449,1.84417,1.84449,7000000.0
2007-05-07 04:51:00,1.84453,1.84453,1.84433,1.84433,15000000.0
2007-05-07 04:52:00,1.84438,1.84438,1.84415,1.84427,8000000.0
2007-05-07 04:53:00,1.84456,1.84466,1.84456,1.84466,2000000.0
2007-05-07 04:54:00,1.84468,1.84481,1.84468,1.84481,11000000.0
2007-05-07 04:55:00,1.84495,1.84495,1.84474,1.84474,9000000.0
2007-05-07 04:56:00,1.84488,1.84511,1.84488,1.84504,12000000.0
2007-05-07 04:57:00,1.84519,1.84519,1.84507,1.84507,7000000.0
2007-05-07 04:58:00,1.84498,1.84518,1.84493,1.84511,9000000.0
2007-05-07 04:59:00,1.84499,1.84499,1.84448,1.84448,12000000.0
2007-05-07 05:00:00,1.84413,1.84413,1.84392,1.84392,9000000.0
2007-05-07 05:01:00,1.84383,1.844,1.8438,1.844,7000000.0
2007-05-07 05:02:00,1.84405,1.84454,1.84405,1.84454,7000000.0
2007-05-07 05:03:00,1.84468,1.84468,1.8445,1.8445,8000000.0
2007-05-07 05:04:00,1.84444,1.84444,1.84438,1.84439,8000000.0
2007-05-07 05:05:00,1.84458,1.84476,1.84458,1.8447,7000000.0
2007-05-07 05:06:00,1.84456,1.84456,1.8444,1.8444,8000000.0
2007-05-07 05:07:00,1.84371,1.84433,1.84359,1.84433,5000000.0
2007-05-07 05:08:00,1.84437,1.84454,1.84433,1.84454,7000000.0
2007-05-07 05:09:00,1.84431,1.84437,1.84415,1.84415,16000000.0
2007-05-07 05:10:00,1.84412,1.84416,1.84409,1.84409,12000000.0
2007-05-07 05:11:00,1.84411,1.84435,1.84411,1.84432,11000000.0
2007-05-07 05:12:00,1.8443,1.84454,1.84427,1.84446,16000000.0
2007-05-07 05:13:00,1.84442,1.8445,1.84424,1.84446,9000000.0
2007-05-07 05:14:00,1.84436,1.84452,1.84436,1.84448,12000000.0
2007-05-07 05:15:00,1.8445,1.84463,1.84442,1.84463,8000000.0
2007-05-07 05:16:00,1.84476,1.84488,1.84473,1.84473,11000000.0
2007-05-07 05:17:00,1.84464,1.84472,1.8445,1.8445,9000000.0
2007-05-07 05:18:00,1.84449,1.84466,1.84449,1.8446,16000000.0
2007-05-07 05:19:00,1.84416,1.84434,1.84359,1.84434,9000000.0
2007-05-07 05:20:00,1.84356,1.84408,1.84334,1.84334,11000000.0
2007-05-07 05:21:00,1.845,1.845,1.84471,1.84471,10000000.0
2007-05-07 05:22:00,1.84448,1.84472,1.84447,1.84472,28000000.0
2007-05-07 05:23:00,1.84458,1.84499,1.84454,1.84499,7000000.0
2007-05-07 05:24:00,1.84502,1.84532,1.84502,1.84519,8000000.0
2007-05-07 05:25:00,1.84508,1.8452,1.8447,1.84483,47000000.0
2007-05-07 05:26:00,1.84492,1.84492,1.84478,1.84478,3000000.0
2007-05-07 05:27:00,1.84466,1.84484,1.84457,1.8448,7000000.0
2007-05-07 05:28:00,1.84487,1.84498,1.84487,1.84498,22000000.0
2007-05-07 05:29:00,1.84513,1.84513,1.845,1.84503,5000000.0
2007-05-07 05:30:00,1.84495,1.845,1.84488,1.84488,7000000.0
2007-05-07 05:31:00,1.84508,1.84524,1.84508,1.84524,8000000.0
2007-05-07 05:32:00,1.8452,1.8452,1.84511,1.84511,10000000.0
2007-05-07 05:33:00,1.84525,1.84529,1.84507,1.84529,10000000.0
2007-05-07 05:34:00,1.84515,1.84516,1.84508,1.84511,8000000.0
2007-05-07 05:35:00,1.84486,1.84496,1.84473,1.84473,10000000.0
2007-05-07 05:36:00,1.84494,1.84596,1.84494,1.84596,15000000.0
2007-05-07 05:37:00,1.84623,1.84623,1.8458,1.84593,8000000.0
2007-05-07 05:38:00,1.84583,1.84583,1.84516,1.84519,11000000.0
2007-05-07 05:39:00,1.84534,1.84549,1.84486,1.84512,7000000.0
2007-05-07 05:40:00,1.84509,1.84512,1.84484,1.84494,9000000.0
2007-05-07 05:41:00,1.8449,1.8449,1.84477,1.84477,4000000.0
2007-05-07 05:42:00,1.84461,1.84463,1.84453,1.84463,16000000.0
2007-05-07 05:43:00,1.84475,1.84475,1.84455,1.84455,8000000.0
2007-05-07 05:44:00,1.84454,1.84457,1.84454,1.84457,9000000.0
2007-05-07 05:45:00,1.84457,1.84464,1.84457,1.84457,13000000.0
2007-05-07 05:46:00,1.84438,1.84452,1.84437,1.84452,10000000.0
2007-05-07 05:47:00,1.84472,1.84489,1.84472,1.84489,15000000.0
2007-05-07 05:48:00,1.84509,1.84526,1.84502,1.84526,8000000.0
2007-05-07 05:49:00,1.84529,1.84531,1.84522,1.84523,5000000.0
2007-05-07 05:50:00,1.84514,1.84514,1.84504,1.84511,13000000.0
2007-05-07 05:51:00,1.84531,1.84535,1.84524,1.84533,6000000.0
2007-05-07 05:52:00,1.84521,1.84552,1.8452,1.84552,15000000.0
2007-05-07 05:53:00,1.84574,1.84574,1.84553,1.8456,8000000.0
2007-05-07 05:54:00,1.84539,1.84539,1.84523,1.84532,5000000.0
2007-05-07 05:55:00,1.84525,1.84548,1.84519,1.84538,11000000.0
2007-05-07 05:56:00,1.8453,1.8453,1.84505,1.84512,9000000.0
2007-05-07 05:57:00,1.84497,1.84533,1.84497,1.84522,11000000.0
2007-05-07 05:58:00,1.84533,1.8455,1.84525,1.8455,6000000.0
2007-05-07 05:59:00,1.84521,1.84528,1.84509,1.84509,12000000.0
2007-05-07 06:00:00,1.84497,1.84541,1.84497,1.84541,25000000.0
2007-05-07 06:01:00,1.84553,1.84557,1.84549,1.84555,6000000.0
2007-05-07 06:02:00,1.84556,1.84564,1.84547,1.84547,13000000.0
2007-05-07 06:03:00,1.84556,1.84556,1.84542,1.84542,6000000.0
2007-05-07 06:04:00,1.84475,1.84528,1.84472,1.84472,11000000.0
2007-05-07 06:05:00,1.84521,1.84528,1.84521,1.84528,9000000.0
2007-05-07 06:06:00,1.84495,1.84508,1.84462,1.84462,8000000.0
2007-05-07 06:07:00,1.84451,1.84458,1.84441,1.84457,7000000.0
2007-05-07 06:08:00,1.84458,1.84475,1.84457,1.84475,8000000.0
2007-05-07 06:09:00,1.84477,1.84492,1.84475,1.84485,10000000.0
2007-05-07 06:10:00,1.84485,1.84488,1.84481,1.84485,8000000.0
2007-05-07 06:11:00,1.84432,1.84484,1.84424,1.8447,7000000.0
2007-05-07 06:12:00,1.84468,1.84469,1.84449,1.84466,10000000.0
2007-05-07 06:13:00,1.84447,1.84447,1.84432,1.84432,15000000.0
2007-05-07 06:14:00,1.8447,1.8447,1.84436,1.84436,7000000.0
2007-05-07 06:15:00,1.84432,1.84492,1.84432,1.84492,18000000.0
2007-05-07 06:16:00,1.84503,1.84514,1.84499,1.84511,11000000.0
2007-05-07 06:17:00,1.84509,1.84514,1.84505,1.84506,7000000.0
2007-05-07 06:18:00,1.84497,1.84507,1.84479,1.84502,7000000.0
2007-05-07 06:19:00,1.84503,1.84506,1.84484,1.84487,12000000.0
2007-05-07 06:20:00,1.8448,1.84481,1.84466,1.84475,18000000.0
2007-05-07 06:21:00,1.84473,1.84492,1.84459,1.8449,26000000.0
2007-05-07 06:22:00,1.84487,1.84487,1.8447,1.84485,11000000.0
2007-05-07 06:23:00,1.84534,1.84534,1.84517,1.84523,11000000.0
2007-05-07 06:24:00,1.84493,1.84504,1.84489,1.84504,11000000.0
2007-05-07 06:25:00,1.84512,1.84512,1.84502,1.84502,10000000.0
2007-05-07 06:26:00,1.84497,1.84497,1.84482,1.84484,6000000.0
2007-05-07 06:27:00,1.84475,1.84475,1.84457,1.84459,8000000.0
2007-05-07 06:28:00,1.84441,1.84451,1.84438,1.84438,7000000.0
2007-05-07 06:29:00,1.84494,1.84514,1.84494,1.84505,9000000.0
2007-05-07 06:30:00,1.84485,1.84487,1.84435,1.84435,8000000.0
2007-05-07 06:31:00,1.84465,1.84476,1.8444,1.84457,20000000.0
2007-05-07 06:32:00,1.84461,1.84461,1.84436,1.84452,31000000.0
2007-05-07 06:33:00,1.84431,1.84441,1.84431,1.84437,5000000.0
2007-05-07 06:34:00,1.84438,1.8444,1.84429,1.8444,5000000.0
2007-05-07 06:35:00,1.8442,1.84457,1.84416,1.84457,11000000.0
2007-05-07 06:36:00,1.84489,1.845,1.84485,1.84491,10000000.0
2007-05-07 06:37:00,1.84493,1.84493,1.84457,1.84457,7000000.0
2007-05-07 06:38:00,1.8445,1.84487,1.8445,1.84487,8000000.0
2007-05-07 06:39:00,1.84501,1.84506,1.845,1.84505,12000000.0
2007-05-07 06:40:00,1.84499,1.84509,1.8449,1.84502,8000000.0
2007-05-07 06:41:00,1.84497,1.84497,1.84482,1.84482,7000000.0
2007-05-07 06:42:00,1.84501,1.84505,1.84486,1.84505,7000000.0
2007-05-07 06:43:00,1.84502,1.84502,1.84479,1.84498,9000000.0
2007-05-07 06:44:00,1.84491,1.84492,1.8448,1.84491,11000000.0
2007-05-07 06:45:00,1.84506,1.84531,1.84506,1.84531,7000000.0
2007-05-07 06:46:00,1.84542,1.84548,1.84539,1.84546,8000000.0
2007-05-07 06:47:00,1.84552,1.84552,1.84364,1.84529,10000000.0
2007-05-07 06:48:00,1.84533,1.84533,1.84507,1.84507,8000000.0
2007-05-07 06:49:00,1.84503,1.84503,1.84491,1.84493,8000000.0
2007-05-07 06:50:00,1.84495,1.84522,1.84495,1.84522,9000000.0
2007-05-07 06:51:00,1.84521,1.84526,1.84513,1.84513,11000000.0
2007-05-07 06:52:00,1.84499,1.84507,1.84493,1.84501,7000000.0
2007-05-07 06:53:00,1.84507,1.8451,1.84499,1.84507,8000000.0
2007-05-07 06:54:00,1.84507,1.84507,1.84484,1.84484,11000000.0
2007-05-07 06:55:00,1.84477,1.84503,1.84477,1.84503,8000000.0
2007-05-07 06:56:00,1.84507,1.84514,1.84496,1.84501,13000000.0
2007-05-07 06:57:00,1.84507,1.84518,1.84495,1.84499,8000000.0
2007-05-07 06:58:00,1.84511,1.84519,1.84509,1.84513,16000000.0
2007-05-07 06:59:00,1.84512,1.84512,1.84494,1.84494,11000000.0
2007-05-07 07:00:00,1.84498,1.84505,1.84493,1.84493,8000000.0
2007-05-07 07:01:00,1.84498,1.84498,1.84465,1.84485,14000000.0
2007-05-07 07:02:00,1.84492,1.84492,1.84477,1.84483,18000000.0
2007-05-07 07:03:00,1.84497,1.84497,1.84487,1.84491,8000000.0
2007-05-07 07:04:00,1.8448,1.84492,1.84477,1.84478,8000000.0
2007-05-07 07:05:00,1.84471,1.84484,1.84449,1.84449,10000000.0
2007-05-07 07:06:00,1.8445,1.8445,1.84441,1.84442,8000000.0
2007-05-07 07:07:00,1.84438,1.84438,1.84429,1.84429,15000000.0
2007-05-07 07:08:00,1.8443,1.8443,1.84418,1.84418,18000000.0
2007-05-07 07:09:00,1.84406,1.84406,1.84381,1.8439,7000000.0
2007-05-07 07:10:00,1.84374,1.84427,1.84374,1.84427,18000000.0
2007-05-07 07:11:00,1.84427,1.84436,1.84413,1.84436,11000000.0
2007-05-07 07:12:00,1.84429,1.84429,1.84404,1.84426,11000000.0
2007-05-07 07:13:00,1.84432,1.84434,1.84426,1.84426,9000000.0
2007-05-07 07:14:00,1.84423,1.84423,1.84404,1.84411,12000000.0
2007-05-07 07:15:00,1.84337,1.84344,1.84334,1.84343,7000000.0
2007-05-07 07:16:00,1.84422,1.84428,1.84422,1.84422,12000000.0
2007-05-07 07:17:00,1.84408,1.84427,1.84408,1.84427,15000000.0
2007-05-07 07:18:00,1.84432,1.84433,1.84423,1.84427,8000000.0
2007-05-07 07:19:00,1.84408,1.84421,1.84406,1.84406,8000000.0
2007-05-07 07:20:00,1.8437,1.84371,1.84354,1.84354,9000000.0
2007-05-07 07:21:00,1.84374,1.84405,1.84374,1.84402,10000000.0
2007-05-07 07:22:00,1.84412,1.8442,1.84405,1.84415,7000000.0
2007-05-07 07:23:00,1.84413,1.84424,1.84402,1.84424,11000000.0
2007-05-07 07:24:00,1.84433,1.84444,1.84429,1.84435,23000000.0
2007-05-07 07:25:00,1.84431,1.8444,1.84424,1.84428,28000000.0
2007-05-07 07:26:00,1.84422,1.84423,1.84406,1.84422,14000000.0
2007-05-07 07:27:00,1.84387,1.84406,1.84387,1.84395,20000000.0
2007-05-07 07:28:00,1.84415,1.84422,1.84366,1.84374,17000000.0
2007-05-07 07:29:00,1.84398,1.84419,1.84394,1.84397,27000000.0
2007-05-07 07:30:00,1.84386,1.84401,1.84386,1.84396,20000000.0
2007-05-07 07:31:00,1.84419,1.84443,1.84419,1.84435,7000000.0
2007-05-07 07:32:00,1.84445,1.84458,1.84442,1.84447,11000000.0
2007-05-07 07:33:00,1.8445,1.8445,1.84401,1.84423,22000000.0
2007-05-07 07:34:00,1.84424,1.84435,1.84395,1.84395,16000000.0
2007-05-07 07:35:00,1.84402,1.84413,1.84395,1.84395,15000000.0
2007-05-07 07:36:00,1.84411,1.84428,1.84411,1.84412,8000000.0
2007-05-07 07:37:00,1.84419,1.84438,1.84419,1.84435,12000000.0
2007-05-07 07:38:00,1.84418,1.8444,1.84397,1.8444,7000000.0
2007-05-07 07:39:00,1.84437,1.84452,1.8443,1.84442,14000000.0
2007-05-07 07:40:00,1.84452,1.84466,1.8445,1.8445,9000000.0
2007-05-07 07:41:00,1.84409,1.84429,1.84404,1.84404,24000000.0
2007-05-07 07:42:00,1.84392,1.84409,1.84359,1.84374,7000000.0
2007-05-07 07:43:00,1.84369,1.84377,1.84362,1.84373,22000000.0
2007-05-07 07:44:00,1.84372,1.84372,1.84355,1.84362,10000000.0
2007-05-07 07:45:00,1.84353,1.84353,1.84326,1.84334,15000000.0
2007-05-07 07:46:00,1.84404,1.84439,1.84399,1.84439,17000000.0
2007-05-07 07:47:00,1.84463,1.84463,1.84435,1.84456,15000000.0
2007-05-07 07:48:00,1.84453,1.84461,1.84438,1.8445,10000000.0
2007-05-07 07:49:00,1.84446,1.84454,1.84417,1.84417,8000000.0
2007-05-07 07:50:00,1.84396,1.84415,1.84392,1.84415,17000000.0
2007-05-07 07:51:00,1.84424,1.84426,1.84374,1.84374,15000000.0
2007-05-07 07:52:00,1.84344,1.84373,1.84344,1.84373,29000000.0
2007-05-07 07:53:00,1.84375,1.84375,1.8435,1.84364,13000000.0
2007-05-07 07:54:00,1.84378,1.84393,1.84375,1.84385,23000000.0
2007-05-07 07:55:00,1.84383,1.84387,1.84369,1.84372,27000000.0
2007-05-07 07:56:00,1.84356,1.8439,1.84289,1.84289,18000000.0
2007-05-07 07:57:00,1.84394,1.84404,1.8438,1.84389,20000000.0
2007-05-07 07:58:00,1.84375,1.84381,1.84374,1.84377,13000000.0
2007-05-07 07:59:00,1.84377,1.84377,1.84357,1.84362,23000000.0
2007-05-07 08:00:00,1.84363,1.84389,1.84362,1.84388,31000000.0
2007-05-07 08:01:00,1.8429,1.84355,1.84253,1.84355,13000000.0
2007-05-07 08:02:00,1.84382,1.84382,1.84331,1.84342,12000000.0
2007-05-07 08:03:00,1.84327,1.84327,1.84304,1.84305,20000000.0
2007-05-07 08:04:00,1.84333,1.84344,1.84314,1.84344,30000000.0
2007-05-07 08:05:00,1.84346,1.84346,1.84333,1.84333,9000000.0
2007-05-07 08:06:00,1.84334,1.84355,1.84334,1.84354,21000000.0
2007-05-07 08:07:00,1.84362,1.84363,1.84357,1.84359,15000000.0
2007-05-07 08:08:00,1.84355,1.84355,1.84159,1.84342,7000000.0
2007-05-07 08:09:00,1.84329,1.84359,1.84329,1.84348,23000000.0
2007-05-07 08:10:00,1.84342,1.84389,1.84339,1.84389,27000000.0
2007-05-07 08:11:00,1.8437,1.84384,1.84353,1.84353,18000000.0
2007-05-07 08:12:00,1.8435,1.84386,1.8435,1.84376,22000000.0
2007-05-07 08:13:00,1.84355,1.84415,1.84355,1.84385,18000000.0
2007-05-07 08:14:00,1.84414,1.84459,1.84414,1.84439,33000000.0
2007-05-07 08:15:00,1.84432,1.84443,1.84432,1.8444,21000000.0
2007-05-07 08:16:00,1.84442,1.84448,1.84438,1.84439,21000000.0
2007-05-07 08:17:00,1.84433,1.84433,1.84411,1.84417,19000000.0
2007-05-07 08:18:00,1.84424,1.84442,1.84424,1.84442,17000000.0
2007-05-07 08:19:00,1.84358,1.84382,1.84274,1.84382,16000000.0
2007-05-07 08:20:00,1.8438,1.84434,1.84314,1.84434,13000000.0
2007-05-07 08:21:00,1.84435,1.84439,1.84428,1.84433,8000000.0
2007-05-07 08:22:00,1.84427,1.84427,1.84403,1.84409,26000000.0
2007-05-07 08:23:00,1.84413,1.84429,1.84413,1.84428,16000000.0
2007-05-07 08:24:00,1.8443,1.8443,1.84414,1.84417,28000000.0
2007-05-07 08:25:00,1.84421,1.84446,1.84411,1.84429,49000000.0
2007-05-07 08:26:00,1.84423,1.84425,1.84415,1.84417,14000000.0
2007-05-07 08:27:00,1.84418,1.84431,1.84409,1.84424,31000000.0
2007-05-07 08:28:00,1.84418,1.84439,1.84403,1.84403,28000000.0
2007-05-07 08:29:00,1.84405,1.84439,1.84395,1.84416,32000000.0
2007-05-07 08:30:00,1.84425,1.84434,1.84399,1.84429,28000000.0
2007-05-07 08:31:00,1.84429,1.84429,1.84408,1.84416,40000000.0
2007-05-07 08:32:00,1.84403,1.84498,1.84387,1.84388,51000000.0
2007-05-07 08:33:00,1.8443,1.8443,1.84285,1.84406,48000000.0
2007-05-07 08:34:00,1.84426,1.84445,1.84418,1.84445,49000000.0
2007-05-07 08:35:00,1.84451,1.84459,1.84436,1.84459,39000000.0
2007-05-07 08:36:00,1.84458,1.84466,1.84458,1.84465,12000000.0
2007-05-07 08:37:00,1.84448,1.84458,1.84434,1.84458,25000000.0
2007-05-07 08:38:00,1.84455,1.84455,1.84441,1.84449,21000000.0
2007-05-07 08:39:00,1.84439,1.84439,1.84425,1.84432,23000000.0
2007-05-07 08:40:00,1.8442,1.8442,1.84332,1.84332,36000000.0
2007-05-07 08:41:00,1.84361,1.84361,1.84338,1.84345,30000000.0
2007-05-07 08:42:00,1.84348,1.84371,1.84348,1.84371,17000000.0
2007-05-07 08:43:00,1.84339,1.84345,1.84339,1.8434,23000000.0
2007-05-07 08:44:00,1.84337,1.84341,1.84323,1.84323,17000000.0
2007-05-07 08:45:00,1.84314,1.84314,1.84217,1.84217,37000000.0
2007-05-07 08:46:00,1.84187,1.84199,1.84182,1.84199,23000000.0
2007-05-07 08:47:00,1.84226,1.84227,1.84218,1.84218,25000000.0
2007-05-07 08:48:00,1.84234,1.84236,1.84212,1.84214,36000000.0
2007-05-07 08:49:00,1.84215,1.84215,1.84184,1.842,27000000.0
2007-05-07 08:50:00,1.84199,1.8422,1.84187,1.8422,56000000.0
2007-05-07 08:51:00,1.84223,1.8424,1.84223,1.84223,32000000.0
2007-05-07 08:52:00,1.84209,1.84215,1.84189,1.84212,39000000.0
2007-05-07 08:53:00,1.8409,1.84214,1.8409,1.84139,63000000.0
2007-05-07 08:54:00,1.84219,1.84219,1.84209,1.84209,42000000.0
2007-05-07 08:55:00,1.84217,1.8422,1.84197,1.84212,55000000.0
2007-05-07 08:56:00,1.84192,1.84192,1.84087,1.84122,21000000.0
2007-05-07 08:57:00,1.84224,1.84236,1.84216,1.84227,23000000.0
2007-05-07 08:58:00,1.84224,1.84245,1.84224,1.8424,18000000.0
2007-05-07 08:59:00,1.84245,1.84245,1.84222,1.84245,12000000.0
2007-05-07 09:00:00,1.84244,1.84259,1.84223,1.84223,26000000.0
2007-05-07 09:01:00,1.84243,1.84243,1.84225,1.84241,19000000.0
2007-05-07 09:02:00,1.84246,1.84246,1.84233,1.84233,15000000.0
2007-05-07 09:03:00,1.84214,1.84241,1.84214,1.84231,16000000.0
2007-05-07 09:04:00,1.84216,1.84232,1.84209,1.84214,22000000.0
2007-05-07 09:05:00,1.84209,1.84209,1.84196,1.84201,11000000.0
2007-05-07 09:06:00,1.84217,1.8424,1.84209,1.84238,31000000.0
2007-05-07 09:07:00,1.84236,1.84239,1.84224,1.84238,33000000.0
2007-05-07 09:08:00,1.84224,1.84224,1.84209,1.84209,17000000.0
2007-05-07 09:09:00,1.84193,1.84211,1.84193,1.84202,37000000.0
2007-05-07 09:10:00,1.84191,1.84204,1.84189,1.84194,31000000.0
2007-05-07 09:11:00,1.84226,1.84226,1.84219,1.8422,26000000.0
2007-05-07 09:12:00,1.84215,1.84219,1.84212,1.84218,41000000.0
2007-05-07 09:13:00,1.84171,1.84231,1.8416,1.84208,61000000.0
2007-05-07 09:14:00,1.84223,1.84245,1.84223,1.84241,57000000.0
2007-05-07 09:15:00,1.84239,1.84239,1.84222,1.84222,33000000.0
2007-05-07 09:16:00,1.84211,1.84216,1.84211,1.84216,39000000.0
2007-05-07 09:17:00,1.84211,1.84216,1.84194,1.84213,40000000.0
2007-05-07 09:18:00,1.84174,1.84204,1.84069,1.84069,68000000.0
2007-05-07 09:19:00,1.84246,1.84258,1.8423,1.84258,52000000.0
2007-05-07 09:20:00,1.84259,1.84294,1.84259,1.84281,37000000.0
2007-05-07 09:21:00,1.8429,1.84321,1.8429,1.84321,61000000.0
2007-05-07 09:22:00,1.84333,1.84333,1.84311,1.84322,63000000.0
2007-05-07 09:23:00,1.84357,1.8436,1.84333,1.84336,65000000.0
2007-05-07 09:24:00,1.84316,1.84318,1.84269,1.84269,47000000.0
2007-05-07 09:25:00,1.84286,1.8429,1.84274,1.84285,32000000.0
2007-05-07 09:26:00,1.84297,1.84297,1.8424,1.8424,29000000.0
2007-05-07 09:27:00,1.84237,1.84289,1.84237,1.84279,55000000.0
2007-05-07 09:28:00,1.84278,1.84283,1.84256,1.8427,46000000.0
2007-05-07 09:29:00,1.8427,1.8427,1.84239,1.84239,32000000.0
2007-05-07 09:30:00,1.84233,1.84248,1.84233,1.8424,24000000.0
2007-05-07 09:31:00,1.84191,1.84191,1.84158,1.84158,18000000.0
2007-05-07 09:32:00,1.84178,1.84202,1.84178,1.84191,35000000.0
2007-05-07 09:33:00,1.84208,1.84245,1.84208,1.84245,43000000.0
2007-05-07 09:34:00,1.84248,1.84254,1.84238,1.84254,31000000.0
2007-05-07 09:35:00,1.8425,1.8425,1.84219,1.84226,47000000.0
2007-05-07 09:36:00,1.84244,1.84284,1.84244,1.84272,34000000.0
2007-05-07 09:37:00,1.8431,1.84317,1.84293,1.84315,49000000.0
2007-05-07 09:38:00,1.84309,1.84311,1.84291,1.84293,37000000.0
2007-05-07 09:39:00,1.84322,1.84354,1.84322,1.84333,61000000.0
2007-05-07 09:40:00,1.84331,1.84354,1.84323,1.84324,46000000.0
2007-05-07 09:41:00,1.84315,1.84317,1.8429,1.8429,33000000.0
2007-05-07 09:42:00,1.84285,1.84285,1.84265,1.84271,60000000.0
2007-05-07 09:43:00,1.84276,1.84304,1.8427,1.84295,66000000.0
2007-05-07 09:44:00,1.84248,1.84299,1.8417,1.84299,21000000.0
2007-05-07 09:45:00,1.84249,1.8434,1.84249,1.8434,22000000.0
2007-05-07 09:46:00,1.84303,1.84313,1.84293,1.84313,30000000.0
2007-05-07 09:47:00,1.84313,1.84313,1.84288,1.84288,24000000.0
2007-05-07 09:48:00,1.84223,1.84302,1.84153,1.84302,34000000.0
2007-05-07 09:49:00,1.84292,1.84303,1.84288,1.84298,26000000.0
2007-05-07 09:50:00,1.84292,1.84302,1.84288,1.84302,34000000.0
2007-05-07 09:51:00,1.84298,1.84298,1.84264,1.84297,56000000.0
2007-05-07 09:52:00,1.84307,1.84317,1.84306,1.84309,38000000.0
2007-05-07 09:53:00,1.84305,1.84317,1.84293,1.84317,32000000.0
2007-05-07 09:54:00,1.84326,1.8434,1.84326,1.8434,36000000.0
2007-05-07 09:55:00,1.8434,1.8434,1.84317,1.84317,38000000.0
2007-05-07 09:56:00,1.84297,1.84313,1.84293,1.84313,38000000.0
2007-05-07 09:57:00,1.842,1.84293,1.842,1.84246,30000000.0
2007-05-07 09:58:00,1.84252,1.84309,1.84161,1.84161,52000000.0
2007-05-07 09:59:00,1.84321,1.8434,1.84321,1.8434,32000000.0
2007-05-07 10:00:00,1.8432,1.84343,1.8432,1.8434,39000000.0
2007-05-07 10:01:00,1.84367,1.84374,1.84348,1.84356,44000000.0
2007-05-07 10:02:00,1.84342,1.84366,1.84342,1.84347,34000000.0
2007-05-07 10:03:00,1.84344,1.84356,1.84341,1.84344,47000000.0
2007-05-07 10:04:00,1.84357,1.84357,1.84313,1.84314,32000000.0
2007-05-07 10:05:00,1.84251,1.84251,1.84159,1.84159,32000000.0
2007-05-07 10:06:00,1.84286,1.84301,1.8428,1.84301,42000000.0
2007-05-07 10:07:00,1.84309,1.84345,1.84309,1.84345,51000000.0
2007-05-07 10:08:00,1.84357,1.84377,1.84355,1.84367,54000000.0
2007-05-07 10:09:00,1.8436,1.8436,1.84328,1.84328,53000000.0
2007-05-07 10:10:00,1.8432,1.84349,1.8432,1.84338,72000000.0
2007-05-07 10:11:00,1.84189,1.84325,1.84189,1.84325,61000000.0
2007-05-07 10:12:00,1.8436,1.84387,1.8436,1.84387,65000000.0
2007-05-07 10:13:00,1.8438,1.84388,1.84353,1.84353,56000000.0
2007-05-07 10:14:00,1.84324,1.84351,1.84324,1.84349,49000000.0
2007-05-07 10:15:00,1.84338,1.84351,1.84324,1.84339,46000000.0
2007-05-07 10:16:00,1.84336,1.84355,1.8423,1.84337,33000000.0
2007-05-07 10:17:00,1.84249,1.84323,1.84249,1.84301,37000000.0
2007-05-07 10:18:00,1.84347,1.84347,1.84339,1.84344,50000000.0
2007-05-07 10:19:00,1.84346,1.84354,1.84342,1.84354,59000000.0
2007-05-07 10:20:00,1.84363,1.8438,1.84362,1.8438,41000000.0
2007-05-07 10:21:00,1.84382,1.84384,1.84376,1.8438,44000000.0
2007-05-07 10:22:00,1.84381,1.84381,1.84334,1.84334,47000000.0
2007-05-07 10:23:00,1.84319,1.84319,1.84297,1.84297,58000000.0
2007-05-07 10:24:00,1.84298,1.84356,1.84295,1.84356,43000000.0
2007-05-07 10:25:00,1.84382,1.84382,1.84342,1.84342,60000000.0
2007-05-07 10:26:00,1.84351,1.84351,1.84279,1.84279,64000000.0
2007-05-07 10:27:00,1.8436,1.8436,1.84344,1.84358,54000000.0
2007-05-07 10:28:00,1.84368,1.84375,1.84357,1.84369,62000000.0
2007-05-07 10:29:00,1.84378,1.84378,1.84367,1.84369,61000000.0
2007-05-07 10:30:00,1.84362,1.84365,1.84301,1.84301,36000000.0
2007-05-07 10:31:00,1.84295,1.84356,1.84293,1.84354,39000000.0
2007-05-07 10:32:00,1.84361,1.84374,1.84346,1.84368,44000000.0
2007-05-07 10:33:00,1.84363,1.84393,1.84363,1.84393,18000000.0
2007-05-07 10:34:00,1.84381,1.84381,1.8435,1.84366,20000000.0
2007-05-07 10:35:00,1.8436,1.84375,1.84356,1.84365,23000000.0
2007-05-07 10:36:00,1.84366,1.84367,1.84347,1.84347,32000000.0
2007-05-07 10:37:00,1.84336,1.84336,1.84325,1.84334,30000000.0
2007-05-07 10:38:00,1.84342,1.84353,1.84342,1.84348,26000000.0
2007-05-07 10:39:00,1.84341,1.84358,1.84339,1.84352,29000000.0
2007-05-07 10:40:00,1.844,1.84413,1.84251,1.84413,19000000.0
2007-05-07 10:41:00,1.84384,1.84426,1.84373,1.84426,29000000.0
2007-05-07 10:42:00,1.8443,1.8443,1.84421,1.84429,38000000.0
2007-05-07 10:43:00,1.84418,1.84418,1.84351,1.84366,27000000.0
2007-05-07 10:44:00,1.84328,1.8433,1.84314,1.84324,26000000.0
2007-05-07 10:45:00,1.84305,1.84314,1.84305,1.84308,27000000.0
2007-05-07 10:46:00,1.84316,1.84321,1.84304,1.84316,35000000.0
2007-05-07 10:47:00,1.84299,1.84327,1.84296,1.84327,23000000.0
2007-05-07 10:48:00,1.84331,1.84351,1.84326,1.84351,44000000.0
2007-05-07 10:49:00,1.8436,1.84362,1.84356,1.84358,36000000.0
2007-05-07 10:50:00,1.84386,1.84418,1.84251,1.84418,47000000.0
2007-05-07 10:51:00,1.8435,1.8436,1.84345,1.84352,45000000.0
2007-05-07 10:52:00,1.84316,1.84397,1.84274,1.84397,33000000.0
2007-05-07 10:53:00,1.84335,1.84357,1.84334,1.84354,46000000.0
2007-05-07 10:54:00,1.84359,1.84367,1.84345,1.84345,35000000.0
2007-05-07 10:55:00,1.84371,1.84395,1.84349,1.84364,37000000.0
2007-05-07 10:56:00,1.84358,1.84364,1.84328,1.84357,33000000.0
2007-05-07 10:57:00,1.84303,1.84329,1.84302,1.84327,33000000.0
2007-05-07 10:58:00,1.84365,1.84365,1.84346,1.84352,26000000.0
2007-05-07 10:59:00,1.84345,1.84369,1.84344,1.84365,47000000.0
2007-05-07 11:00:00,1.8435,1.8435,1.84281,1.84281,39000000.0
2007-05-07 11:01:00,1.84273,1.84306,1.84227,1.84306,45000000.0
2007-05-07 11:02:00,1.84215,1.84298,1.84125,1.84218,17000000.0
2007-05-07 11:03:00,1.84243,1.84244,1.84235,1.84244,37000000.0
2007-05-07 11:04:00,1.84245,1.84265,1.84245,1.84265,40000000.0
2007-05-07 11:05:00,1.84273,1.8428,1.8427,1.84278,18000000.0
2007-05-07 11:06:00,1.84248,1.84257,1.84223,1.84223,19000000.0
2007-05-07 11:07:00,1.84225,1.84225,1.84219,1.84222,30000000.0
2007-05-07 11:08:00,1.84215,1.84223,1.84213,1.8422,30000000.0
2007-05-07 11:09:00,1.84148,1.84172,1.84136,1.8417,45000000.0
2007-05-07 11:10:00,1.84139,1.84249,1.84139,1.84249,35000000.0
2007-05-07 11:11:00,1.84223,1.84242,1.84218,1.84242,46000000.0
2007-05-07 11:12:00,1.84267,1.8428,1.84254,1.84266,55000000.0
2007-05-07 11:13:00,1.84278,1.84326,1.84275,1.84326,59000000.0
2007-05-07 11:14:00,1.84328,1.84329,1.84309,1.8432,41000000.0
2007-05-07 11:15:00,1.84314,1.84327,1.84311,1.8432,34000000.0
2007-05-07 11:16:00,1.84311,1.84333,1.8431,1.84319,20000000.0
2007-05-07 11:17:00,1.84332,1.84342,1.84306,1.84342,57000000.0
2007-05-07 11:18:00,1.84344,1.84361,1.8433,1.84356,44000000.0
2007-05-07 11:19:00,1.84354,1.84374,1.84351,1.84365,63000000.0
2007-05-07 11:20:00,1.84356,1.84356,1.84344,1.84353,43000000.0
2007-05-07 11:21:00,1.84363,1.8437,1.84355,1.84361,34000000.0
2007-05-07 11:22:00,1.84359,1.84371,1.84353,1.84371,56000000.0
2007-05-07 11:23:00,1.84371,1.84371,1.84353,1.84366,43000000.0
2007-05-07 11:24:00,1.84321,1.84321,1.84211,1.84275,53000000.0
2007-05-07 11:25:00,1.84352,1.84363,1.84346,1.84359,29000000.0
2007-05-07 11:26:00,1.84366,1.84386,1.84366,1.84375,41000000.0
2007-05-07 11:27:00,1.84294,1.84357,1.8428,1.84298,34000000.0
2007-05-07 11:28:00,1.84364,1.84364,1.84344,1.84344,36000000.0
2007-05-07 11:29:00,1.84342,1.84343,1.84316,1.84322,43000000.0
2007-05-07 11:30:00,1.84322,1.8434,1.84322,1.84335,24000000.0
2007-05-07 11:31:00,1.84349,1.84354,1.84339,1.84348,34000000.0
2007-05-07 11:32:00,1.84351,1.84351,1.84343,1.84351,46000000.0
2007-05-07 11:33:00,1.84349,1.8435,1.84342,1.84343,41000000.0
2007-05-07 11:34:00,1.84338,1.8437,1.8423,1.8437,28000000.0
2007-05-07 11:35:00,1.84346,1.84352,1.84344,1.84349,44000000.0
2007-05-07 11:36:00,1.84353,1.84353,1.8433,1.8433,48000000.0
2007-05-07 11:37:00,1.84237,1.84335,1.84223,1.84223,50000000.0
2007-05-07 11:38:00,1.84349,1.84355,1.84338,1.84348,37000000.0
2007-05-07 11:39:00,1.84348,1.84348,1.84324,1.84344,52000000.0
2007-05-07 11:40:00,1.84344,1.84351,1.84344,1.84349,27000000.0
2007-05-07 11:41:00,1.84355,1.84358,1.84346,1.84348,49000000.0
2007-05-07 11:42:00,1.84352,1.84352,1.84331,1.84331,22000000.0
2007-05-07 11:43:00,1.84323,1.84332,1.84314,1.84332,45000000.0
2007-05-07 11:44:00,1.84327,1.84327,1.84315,1.84327,42000000.0
2007-05-07 11:45:00,1.84318,1.84326,1.84315,1.84326,41000000.0
2007-05-07 11:46:00,1.84336,1.84345,1.84327,1.84345,38000000.0
2007-05-07 11:47:00,1.84348,1.84352,1.84347,1.84349,22000000.0
2007-05-07 11:48:00,1.8434,1.84343,1.84328,1.84328,27000000.0
2007-05-07 11:49:00,1.8434,1.84343,1.84297,1.84297,41000000.0
2007-05-07 11:50:00,1.84257,1.84273,1.84257,1.84266,44000000.0
2007-05-07 11:51:00,1.84312,1.84326,1.84312,1.84326,37000000.0
2007-05-07 11:52:00,1.84319,1.84325,1.84305,1.84317,37000000.0
2007-05-07 11:53:00,1.84301,1.84308,1.84297,1.84301,33000000.0
2007-05-07 11:54:00,1.8432,1.84339,1.84317,1.84323,37000000.0
2007-05-07 11:55:00,1.84313,1.84315,1.84301,1.84315,38000000.0
2007-05-07 11:56:00,1.8432,1.8435,1.8431,1.8435,51000000.0
2007-05-07 11:57:00,1.84317,1.84317,1.84222,1.84235,29000000.0
2007-05-07 11:58:00,1.84218,1.84234,1.84218,1.84225,31000000.0
2007-05-07 11:59:00,1.84233,1.84233,1.84203,1.84218,51000000.0
2007-05-07 12:00:00,1.84219,1.84251,1.84219,1.84251,23000000.0
2007-05-07 12:01:00,1.8425,1.8425,1.84231,1.84231,24000000.0
2007-05-07 12:02:00,1.84194,1.84197,1.84181,1.84181,34000000.0
2007-05-07 12:03:00,1.84173,1.84173,1.84145,1.84161,36000000.0
2007-05-07 12:04:00,1.84179,1.84179,1.84149,1.84162,33000000.0
2007-05-07 12:05:00,1.84133,1.84134,1.84117,1.84133,26000000.0
2007-05-07 12:06:00,1.84109,1.8413,1.84109,1.84115,15000000.0
2007-05-07 12:07:00,1.84137,1.84151,1.84115,1.84145,23000000.0
2007-05-07 12:08:00,1.84132,1.84153,1.83993,1.8411,37000000.0
2007-05-07 12:09:00,1.84124,1.84139,1.84118,1.84118,11000000.0
2007-05-07 12:10:00,1.84121,1.84141,1.84121,1.84141,25000000.0
2007-05-07 12:11:00,1.84139,1.84202,1.84139,1.84202,33000000.0
2007-05-07 12:12:00,1.8421,1.8421,1.84181,1.84181,31000000.0
2007-05-07 12:13:00,1.8419,1.84216,1.8419,1.84216,24000000.0
2007-05-07 12:14:00,1.84112,1.84208,1.84051,1.84051,36000000.0
2007-05-07 12:15:00,1.84218,1.84222,1.84215,1.84219,29000000.0
2007-05-07 12:16:00,1.84195,1.84211,1.8419,1.84211,30000000.0
2007-05-07 12:17:00,1.84214,1.84216,1.84207,1.84208,41000000.0
2007-05-07 12:18:00,1.84205,1.84205,1.84182,1.84188,43000000.0
2007-05-07 12:19:00,1.84181,1.84189,1.84179,1.84187,37000000.0
2007-05-07 12:20:00,1.84197,1.84197,1.84101,1.84147,40000000.0
2007-05-07 12:21:00,1.8419,1.8419,1.84172,1.8419,61000000.0
2007-05-07 12:22:00,1.84139,1.84198,1.84121,1.84146,24000000.0
2007-05-07 12:23:00,1.84181,1.84181,1.84111,1.84111,23000000.0
2007-05-07 12:24:00,1.841,1.84149,1.841,1.84149,30000000.0
2007-05-07 12:25:00,1.84133,1.84156,1.84126,1.84135,22000000.0
2007-05-07 12:26:00,1.84141,1.84156,1.84141,1.84147,32000000.0
2007-05-07 12:27:00,1.8414,1.84151,1.84138,1.84138,25000000.0
2007-05-07 12:28:00,1.84147,1.84149,1.84139,1.8414,58000000.0
2007-05-07 12:29:00,1.84155,1.84284,1.84019,1.84019,71000000.0
2007-05-07 12:30:00,1.84178,1.84182,1.83986,1.84182,47000000.0
2007-05-07 12:31:00,1.84214,1.84214,1.84181,1.84181,55000000.0
2007-05-07 12:32:00,1.84169,1.84206,1.84169,1.84196,32000000.0
2007-05-07 12:33:00,1.84191,1.84191,1.84177,1.84182,40000000.0
2007-05-07 12:34:00,1.84177,1.84179,1.84169,1.84176,14000000.0
2007-05-07 12:35:00,1.84183,1.84208,1.84183,1.84208,8000000.0
2007-05-07 12:36:00,1.84263,1.84263,1.84087,1.84218,36000000.0
2007-05-07 12:37:00,1.84201,1.84201,1.84178,1.84178,22000000.0
2007-05-07 12:38:00,1.84167,1.8417,1.84149,1.8417,12000000.0
2007-05-07 12:39:00,1.84181,1.84186,1.8418,1.84186,20000000.0
2007-05-07 12:40:00,1.84189,1.84194,1.84188,1.84194,16000000.0
2007-05-07 12:41:00,1.84194,1.84194,1.84188,1.84194,10000000.0
2007-05-07 12:42:00,1.84184,1.84184,1.84158,1.84158,26000000.0
2007-05-07 12:43:00,1.84155,1.84201,1.84143,1.84201,9000000.0
2007-05-07 12:44:00,1.8421,1.8421,1.84183,1.84198,21000000.0
2007-05-07 12:45:00,1.84179,1.84179,1.84173,1.84174,30000000.0
2007-05-07 12:46:00,1.84172,1.84188,1.84171,1.84171,41000000.0
2007-05-07 12:47:00,1.84204,1.84229,1.84204,1.84229,26000000.0
2007-05-07 12:48:00,1.84215,1.84232,1.84212,1.84228,27000000.0
2007-05-07 12:49:00,1.84231,1.84231,1.84211,1.84212,36000000.0
2007-05-07 12:50:00,1.84225,1.8423,1.84211,1.84221,34000000.0
2007-05-07 12:51:00,1.84188,1.84206,1.84169,1.84173,25000000.0
2007-05-07 12:52:00,1.84185,1.84218,1.84185,1.84218,26000000.0
2007-05-07 12:53:00,1.84222,1.84235,1.84212,1.8422,16000000.0
2007-05-07 12:54:00,1.84222,1.8426,1.84222,1.84246,28000000.0
2007-05-07 12:55:00,1.84261,1.84311,1.84257,1.84311,29000000.0
2007-05-07 12:56:00,1.84325,1.84337,1.84315,1.84315,30000000.0
2007-05-07 12:57:00,1.84294,1.84344,1.84294,1.84332,26000000.0
2007-05-07 12:58:00,1.84337,1.84343,1.84324,1.84343,14000000.0
2007-05-07 12:59:00,1.84335,1.84335,1.84286,1.84286,32000000.0
2007-05-07 13:00:00,1.84287,1.84301,1.84287,1.843,20000000.0
2007-05-07 13:01:00,1.84286,1.84313,1.84279,1.84281,31000000.0
2007-05-07 13:02:00,1.84283,1.84321,1.84234,1.84234,12000000.0
2007-05-07 13:03:00,1.84301,1.84301,1.84272,1.84272,21000000.0
2007-05-07 13:04:00,1.84286,1.8431,1.84286,1.84309,7000000.0
2007-05-07 13:05:00,1.84316,1.84316,1.84294,1.843,17000000.0
2007-05-07 13:06:00,1.84278,1.84294,1.84278,1.84292,22000000.0
2007-05-07 13:07:00,1.84301,1.84337,1.84301,1.84337,17000000.0
2007-05-07 13:08:00,1.8435,1.84375,1.84313,1.84375,37000000.0
2007-05-07 13:09:00,1.84398,1.84418,1.84385,1.84385,33000000.0
2007-05-07 13:10:00,1.84376,1.84399,1.84375,1.84383,32000000.0
2007-05-07 13:11:00,1.84423,1.84423,1.84372,1.84384,21000000.0
2007-05-07 13:12:00,1.84371,1.84376,1.84338,1.84338,7000000.0
2007-05-07 13:13:00,1.84333,1.84358,1.84316,1.84316,11000000.0
2007-05-07 13:14:00,1.84321,1.8434,1.84321,1.8434,33000000.0
2007-05-07 13:15:00,1.84356,1.84361,1.84352,1.84361,25000000.0
2007-05-07 13:16:00,1.84385,1.84385,1.84371,1.84371,20000000.0
2007-05-07 13:17:00,1.84362,1.84365,1.84348,1.84365,19000000.0
2007-05-07 13:18:00,1.84364,1.84364,1.84355,1.84355,41000000.0
2007-05-07 13:19:00,1.84347,1.84357,1.84341,1.84341,36000000.0
2007-05-07 13:20:00,1.84344,1.84359,1.84343,1.84359,36000000.0
2007-05-07 13:21:00,1.84362,1.84365,1.84357,1.84365,54000000.0
2007-05-07 13:22:00,1.84299,1.8433,1.8426,1.8433,41000000.0
2007-05-07 13:23:00,1.84339,1.84358,1.84241,1.84288,11000000.0
2007-05-07 13:24:00,1.84361,1.84361,1.84345,1.84359,23000000.0
2007-05-07 13:25:00,1.84322,1.84322,1.84281,1.84281,25000000.0
2007-05-07 13:26:00,1.84252,1.84261,1.8421,1.8421,20000000.0
2007-05-07 13:27:00,1.84257,1.84279,1.84257,1.84279,32000000.0
2007-05-07 13:28:00,1.84252,1.84252,1.84228,1.84247,26000000.0
2007-05-07 13:29:00,1.84261,1.84281,1.84255,1.84281,25000000.0
2007-05-07 13:30:00,1.84338,1.84352,1.84331,1.84342,16000000.0
2007-05-07 13:31:00,1.84331,1.84362,1.84322,1.84357,21000000.0
2007-05-07 13:32:00,1.84356,1.84358,1.84338,1.84338,28000000.0
2007-05-07 13:33:00,1.84342,1.84356,1.84324,1.84356,18000000.0
2007-05-07 13:34:00,1.84373,1.84383,1.84362,1.84373,35000000.0
2007-05-07 13:35:00,1.84372,1.84372,1.84353,1.84369,10000000.0
2007-05-07 13:36:00,1.84368,1.84371,1.84356,1.84361,40000000.0
2007-05-07 13:37:00,1.84373,1.84377,1.84352,1.84373,22000000.0
2007-05-07 13:38:00,1.84377,1.84377,1.84358,1.84371,39000000.0
2007-05-07 13:39:00,1.84375,1.84382,1.84357,1.84357,32000000.0
2007-05-07 13:40:00,1.8426,1.84349,1.84245,1.84245,35000000.0
2007-05-07 13:41:00,1.84361,1.84361,1.84348,1.84348,27000000.0
2007-05-07 13:42:00,1.84342,1.84349,1.84341,1.84349,32000000.0
2007-05-07 13:43:00,1.84328,1.84354,1.84317,1.84323,26000000.0
2007-05-07 13:44:00,1.84315,1.84338,1.84303,1.84338,25000000.0
2007-05-07 13:45:00,1.84339,1.84343,1.84339,1.84341,21000000.0
2007-05-07 13:46:00,1.84335,1.84342,1.84329,1.84342,13000000.0
2007-05-07 13:47:00,1.84352,1.84366,1.8435,1.84356,22000000.0
2007-05-07 13:48:00,1.84355,1.84356,1.84343,1.84352,21000000.0
2007-05-07 13:49:00,1.84347,1.84347,1.84318,1.84319,24000000.0
2007-05-07 13:50:00,1.84327,1.84331,1.84317,1.84323,27000000.0
2007-05-07 13:51:00,1.84327,1.84333,1.84317,1.8433,27000000.0
2007-05-07 13:52:00,1.84334,1.84337,1.84317,1.84321,31000000.0
2007-05-07 13:53:00,1.84323,1.84354,1.84317,1.84354,31000000.0
2007-05-07 13:54:00,1.84363,1.84363,1.84342,1.84342,28000000.0
2007-05-07 13:55:00,1.84329,1.84329,1.84287,1.84287,33000000.0
2007-05-07 13:56:00,1.84246,1.84246,1.84208,1.84217,23000000.0
2007-05-07 13:57:00,1.84212,1.84255,1.84212,1.84237,19000000.0
2007-05-07 13:58:00,1.84245,1.84245,1.84235,1.84235,30000000.0
2007-05-07 13:59:00,1.84232,1.84232,1.8422,1.84226,39000000.0
2007-05-07 14:00:00,1.84236,1.84245,1.8423,1.84245,30000000.0
2007-05-07 14:01:00,1.84287,1.8438,1.84287,1.8438,16000000.0
2007-05-07 14:02:00,1.84447,1.84447,1.84431,1.84435,34000000.0
2007-05-07 14:03:00,1.84436,1.84451,1.84434,1.84451,24000000.0
2007-05-07 14:04:00,1.84451,1.84461,1.84437,1.84437,20000000.0
2007-05-07 14:05:00,1.84423,1.84431,1.84423,1.84426,31000000.0
2007-05-07 14:06:00,1.84414,1.84425,1.84414,1.84424,28000000.0
2007-05-07 14:07:00,1.84411,1.84411,1.84356,1.84356,32000000.0
2007-05-07 14:08:00,1.84317,1.84323,1.84316,1.84323,22000000.0
2007-05-07 14:09:00,1.84291,1.84292,1.84268,1.84268,15000000.0
2007-05-07 14:10:00,1.84245,1.84309,1.84227,1.84227,24000000.0
2007-05-07 14:11:00,1.84196,1.84246,1.84196,1.84246,22000000.0
2007-05-07 14:12:00,1.84253,1.84342,1.84253,1.84312,17000000.0
2007-05-07 14:13:00,1.84322,1.84349,1.84322,1.84333,19000000.0
2007-05-07 14:14:00,1.84354,1.84354,1.84334,1.84336,22000000.0
2007-05-07 14:15:00,1.84326,1.84332,1.84299,1.843,26000000.0
2007-05-07 14:16:00,1.8432,1.84353,1.8432,1.84352,10000000.0
2007-05-07 14:17:00,1.84345,1.84345,1.84306,1.84327,8000000.0
2007-05-07 14:18:00,1.84357,1.84357,1.84339,1.8435,13000000.0
2007-05-07 14:19:00,1.84355,1.84355,1.84332,1.84336,29000000.0
2007-05-07 14:20:00,1.84334,1.84334,1.84301,1.84301,15000000.0
2007-05-07 14:21:00,1.84315,1.84321,1.84291,1.84311,18000000.0
2007-05-07 14:22:00,1.84317,1.84317,1.84275,1.84275,10000000.0
2007-05-07 14:23:00,1.84264,1.84281,1.84264,1.84281,24000000.0
2007-05-07 14:24:00,1.84277,1.84285,1.84277,1.84284,17000000.0
2007-05-07 14:25:00,1.84283,1.84286,1.84264,1.84286,31000000.0
2007-05-07 14:26:00,1.84292,1.84295,1.84286,1.84286,14000000.0
2007-05-07 14:27:00,1.84287,1.84336,1.84287,1.84336,14000000.0
2007-05-07 14:28:00,1.84332,1.84332,1.84327,1.84327,9000000.0
2007-05-07 14:29:00,1.84321,1.84328,1.84319,1.84328,7000000.0
2007-05-07 14:30:00,1.84327,1.84337,1.84316,1.84316,17000000.0
2007-05-07 14:31:00,1.84332,1.84358,1.84332,1.84358,21000000.0
2007-05-07 14:32:00,1.8438,1.84385,1.8436,1.8436,8000000.0
2007-05-07 14:33:00,1.84366,1.84386,1.84366,1.84385,10000000.0
2007-05-07 14:34:00,1.84386,1.84397,1.8438,1.84384,11000000.0
2007-05-07 14:35:00,1.84393,1.84395,1.8438,1.8438,7000000.0
2007-05-07 14:36:00,1.8438,1.8438,1.84353,1.84355,8000000.0
2007-05-07 14:37:00,1.84366,1.84376,1.84348,1.84376,11000000.0
2007-05-07 14:38:00,1.84384,1.84394,1.84382,1.8439,7000000.0
2007-05-07 14:39:00,1.84404,1.84418,1.844,1.84418,8000000.0
2007-05-07 14:40:00,1.84409,1.84424,1.84404,1.84408,8000000.0
2007-05-07 14:41:00,1.84401,1.84411,1.84392,1.84411,10000000.0
2007-05-07 14:42:00,1.84416,1.84417,1.844,1.84415,9000000.0
2007-05-07 14:43:00,1.84378,1.84388,1.84368,1.84388,8000000.0
2007-05-07 14:44:00,1.84389,1.84389,1.84364,1.84368,8000000.0
2007-05-07 14:45:00,1.8436,1.8436,1.84333,1.84334,7000000.0
2007-05-07 14:46:00,1.84347,1.84366,1.84347,1.84357,9000000.0
2007-05-07 14:47:00,1.84364,1.84367,1.84335,1.84349,8000000.0
2007-05-07 14:48:00,1.84368,1.84372,1.84342,1.84368,8000000.0
2007-05-07 14:49:00,1.84361,1.84364,1.8434,1.84352,9000000.0
2007-05-07 14:50:00,1.8436,1.8437,1.84349,1.84353,7000000.0
2007-05-07 14:51:00,1.84366,1.84369,1.84353,1.84355,10000000.0
2007-05-07 14:52:00,1.84348,1.84348,1.84333,1.84341,7000000.0
2007-05-07 14:53:00,1.84368,1.84368,1.8435,1.84362,7000000.0
2007-05-07 14:54:00,1.84356,1.84366,1.84343,1.84366,8000000.0
2007-05-07 14:55:00,1.8437,1.84386,1.84363,1.84384,7000000.0
2007-05-07 14:56:00,1.8439,1.84395,1.84375,1.84385,8000000.0
2007-05-07 14:57:00,1.84388,1.84391,1.84375,1.84387,7000000.0
2007-05-07 14:58:00,1.84384,1.84384,1.84362,1.84362,8000000.0
2007-05-07 14:59:00,1.84392,1.84432,1.84392,1.84421,8000000.0
2007-05-07 15:00:00,1.84404,1.84425,1.84394,1.84425,7000000.0
2007-05-07 15:01:00,1.84384,1.84398,1.84366,1.84398,8000000.0
2007-05-07 15:02:00,1.84406,1.84406,1.84383,1.84389,7000000.0
2007-05-07 15:03:00,1.84376,1.84376,1.84362,1.84368,7000000.0
2007-05-07 15:04:00,1.8437,1.84375,1.84362,1.84367,8000000.0
2007-05-07 15:05:00,1.84361,1.84396,1.84361,1.84396,7000000.0
2007-05-07 15:06:00,1.8438,1.84382,1.84352,1.84352,8000000.0
2007-05-07 15:07:00,1.84338,1.84339,1.84302,1.84339,11000000.0
2007-05-07 15:08:00,1.84341,1.84343,1.84326,1.84331,8000000.0
2007-05-07 15:09:00,1.84324,1.84337,1.84312,1.84337,7000000.0
2007-05-07 15:10:00,1.8433,1.84344,1.8433,1.84339,7000000.0
2007-05-07 15:11:00,1.84334,1.84357,1.84334,1.84336,11000000.0
2007-05-07 15:12:00,1.84362,1.84362,1.84334,1.8434,10000000.0
2007-05-07 15:13:00,1.84336,1.84344,1.84322,1.84335,9000000.0
2007-05-07 15:14:00,1.84332,1.84354,1.8431,1.84354,10000000.0
2007-05-07 15:15:00,1.84349,1.84354,1.8434,1.84354,8000000.0
2007-05-07 15:16:00,1.84333,1.8436,1.84333,1.84346,9000000.0
2007-05-07 15:17:00,1.84359,1.84364,1.84348,1.84348,9000000.0
2007-05-07 15:18:00,1.84343,1.84343,1.84304,1.84319,8000000.0
2007-05-07 15:19:00,1.84324,1.84345,1.84324,1.84337,7000000.0
2007-05-07 15:20:00,1.84257,1.84288,1.84249,1.8426,9000000.0
2007-05-07 15:21:00,1.84319,1.84319,1.84268,1.84268,8000000.0
2007-05-07 15:22:00,1.84282,1.84291,1.84273,1.84273,9000000.0
2007-05-07 15:23:00,1.84286,1.84294,1.84281,1.84294,8000000.0
2007-05-07 15:24:00,1.84306,1.84306,1.84275,1.8429,8000000.0
2007-05-07 15:25:00,1.84313,1.84315,1.8428,1.8428,7000000.0
2007-05-07 15:26:00,1.84278,1.84294,1.84278,1.84287,7000000.0
2007-05-07 15:27:00,1.84276,1.84301,1.84276,1.84301,7000000.0
2007-05-07 15:28:00,1.84299,1.84299,1.84274,1.84293,11000000.0
2007-05-07 15:29:00,1.84315,1.84344,1.84294,1.84344,7000000.0
2007-05-07 15:30:00,1.84391,1.84391,1.84335,1.84335,9000000.0
2007-05-07 15:31:00,1.84322,1.84329,1.84306,1.84306,9000000.0
2007-05-07 15:32:00,1.84296,1.84322,1.84294,1.84313,10000000.0
2007-05-07 15:33:00,1.84297,1.84298,1.84255,1.84255,8000000.0
2007-05-07 15:34:00,1.8425,1.84266,1.8424,1.84266,9000000.0
2007-05-07 15:35:00,1.84247,1.84247,1.84211,1.84211,7000000.0
2007-05-07 15:36:00,1.84199,1.84214,1.84196,1.84196,7000000.0
2007-05-07 15:37:00,1.84197,1.84197,1.84163,1.84163,8000000.0
2007-05-07 15:38:00,1.83982,1.84207,1.83982,1.84121,7000000.0
2007-05-07 15:39:00,1.84102,1.84102,1.84068,1.84082,10000000.0
2007-05-07 15:40:00,1.84128,1.84165,1.84128,1.84165,9000000.0
2007-05-07 15:41:00,1.84153,1.84153,1.84112,1.84119,11000000.0
2007-05-07 15:42:00,1.84135,1.84156,1.84132,1.84135,8000000.0
2007-05-07 15:43:00,1.84145,1.84145,1.84099,1.84116,8000000.0
2007-05-07 15:44:00,1.84112,1.84118,1.84073,1.84076,8000000.0
2007-05-07 15:45:00,1.84081,1.84124,1.84071,1.84124,8000000.0
2007-05-07 15:46:00,1.84118,1.84118,1.84065,1.84111,10000000.0
2007-05-07 15:47:00,1.84128,1.84143,1.84125,1.8414,7000000.0
2007-05-07 15:48:00,1.84135,1.84135,1.84092,1.841,7000000.0
2007-05-07 15:49:00,1.8409,1.84117,1.8409,1.84108,8000000.0
2007-05-07 15:50:00,1.84101,1.84161,1.84101,1.84161,8000000.0
2007-05-07 15:51:00,1.84194,1.84244,1.84194,1.84224,9000000.0
2007-05-07 15:52:00,1.84215,1.84215,1.84175,1.84175,7000000.0
2007-05-07 15:53:00,1.84134,1.84167,1.84126,1.84137,7000000.0
2007-05-07 15:54:00,1.8419,1.8419,1.84172,1.84185,11000000.0
2007-05-07 15:55:00,1.84197,1.84209,1.8419,1.84209,9000000.0
2007-05-07 15:56:00,1.84206,1.84206,1.84189,1.84197,7000000.0
2007-05-07 15:57:00,1.8419,1.84202,1.84185,1.84202,10000000.0
2007-05-07 15:58:00,1.84232,1.84249,1.84229,1.84241,10000000.0
2007-05-07 15:59:00,1.8422,1.84254,1.8422,1.84254,7000000.0
2007-05-07 16:00:00,1.84221,1.84235,1.84216,1.84216,7000000.0
2007-05-07 16:01:00,1.84201,1.84202,1.84183,1.84193,9000000.0
2007-05-07 16:02:00,1.84188,1.84194,1.84179,1.8418,8000000.0
2007-05-07 16:03:00,1.84184,1.84212,1.84179,1.84211,11000000.0
2007-05-07 16:04:00,1.84225,1.84256,1.84225,1.84256,8000000.0
2007-05-07 16:05:00,1.84288,1.84288,1.84238,1.84238,9000000.0
2007-05-07 16:06:00,1.84247,1.84262,1.84246,1.84252,10000000.0
2007-05-07 16:07:00,1.84241,1.84279,1.84241,1.84244,10000000.0
2007-05-07 16:08:00,1.84279,1.84294,1.84257,1.84293,8000000.0
2007-05-07 16:09:00,1.8428,1.8428,1.84268,1.84276,7000000.0
2007-05-07 16:10:00,1.84319,1.84332,1.84306,1.84325,7000000.0
2007-05-07 16:11:00,1.84316,1.84342,1.84316,1.84322,10000000.0
2007-05-07 16:12:00,1.84328,1.84353,1.84328,1.84343,9000000.0
2007-05-07 16:13:00,1.84333,1.84354,1.84323,1.8433,7000000.0
2007-05-07 16:14:00,1.8434,1.8435,1.84329,1.84329,11000000.0
2007-05-07 16:15:00,1.84348,1.84378,1.84348,1.84378,7000000.0
2007-05-07 16:16:00,1.84365,1.84365,1.84318,1.84324,7000000.0
2007-05-07 16:17:00,1.84334,1.8434,1.84233,1.84313,11000000.0
2007-05-07 16:18:00,1.8433,1.84341,1.84315,1.84341,11000000.0
2007-05-07 16:19:00,1.84347,1.84347,1.84313,1.84317,11000000.0
2007-05-07 16:20:00,1.84337,1.84364,1.84321,1.84321,9000000.0
2007-05-07 16:21:00,1.84327,1.84356,1.84327,1.84349,9000000.0
2007-05-07 16:22:00,1.84366,1.84385,1.84336,1.84336,8000000.0
2007-05-07 16:23:00,1.84388,1.844,1.84388,1.844,8000000.0
2007-05-07 16:24:00,1.84407,1.84407,1.84389,1.84391,10000000.0
2007-05-07 16:25:00,1.8438,1.8438,1.84357,1.84363,7000000.0
2007-05-07 16:26:00,1.84375,1.84382,1.84365,1.84382,7000000.0
2007-05-07 16:27:00,1.84356,1.84373,1.84356,1.84373,11000000.0
2007-05-07 16:28:00,1.84365,1.84383,1.84365,1.84378,11000000.0
2007-05-07 16:29:00,1.8435,1.8435,1.8433,1.84343,7000000.0
2007-05-07 16:30:00,1.84387,1.84404,1.84377,1.84404,8000000.0
2007-05-07 16:31:00,1.8438,1.8438,1.84363,1.84377,7000000.0
2007-05-07 16:32:00,1.84383,1.84388,1.84378,1.84387,8000000.0
2007-05-07 16:33:00,1.84376,1.8438,1.84364,1.84369,11000000.0
2007-05-07 16:34:00,1.84368,1.8438,1.84368,1.8437,8000000.0
2007-05-07 16:35:00,1.8437,1.84386,1.8437,1.84386,7000000.0
2007-05-07 16:36:00,1.84399,1.84399,1.84379,1.84385,8000000.0
2007-05-07 16:37:00,1.84373,1.84373,1.84345,1.84361,8000000.0
2007-05-07 16:38:00,1.84322,1.84364,1.84241,1.84241,7000000.0
2007-05-07 16:39:00,1.84362,1.84372,1.84357,1.84372,8000000.0
2007-05-07 16:40:00,1.84379,1.84392,1.84374,1.84383,11000000.0
2007-05-07 16:41:00,1.84387,1.84427,1.84373,1.84427,10000000.0
2007-05-07 16:42:00,1.84408,1.84417,1.84403,1.84411,7000000.0
2007-05-07 16:43:00,1.84391,1.84391,1.84358,1.84358,7000000.0
2007-05-07 16:44:00,1.84377,1.84396,1.84377,1.84378,7000000.0
2007-05-07 16:45:00,1.84353,1.8436,1.84339,1.84339,11000000.0
2007-05-07 16:46:00,1.84307,1.84315,1.84279,1.84309,11000000.0
2007-05-07 16:47:00,1.84305,1.84321,1.84294,1.84321,7000000.0
2007-05-07 16:48:00,1.84364,1.8437,1.84352,1.84354,10000000.0
2007-05-07 16:49:00,1.84362,1.84377,1.84346,1.84371,8000000.0
2007-05-07 16:50:00,1.84363,1.84383,1.84363,1.84383,8000000.0
2007-05-07 16:51:00,1.84388,1.84412,1.84388,1.84412,9000000.0
2007-05-07 16:52:00,1.84404,1.8442,1.84404,1.84411,7000000.0
2007-05-07 16:53:00,1.84417,1.84418,1.84401,1.84404,8000000.0
2007-05-07 16:54:00,1.84411,1.84414,1.84399,1.84407,7000000.0
2007-05-07 16:55:00,1.84397,1.84408,1.84397,1.84403,11000000.0
2007-05-07 16:56:00,1.84398,1.84401,1.84383,1.84395,11000000.0
2007-05-07 16:57:00,1.84405,1.84405,1.84384,1.8439,7000000.0
2007-05-07 16:58:00,1.84386,1.84394,1.84376,1.84376,8000000.0
2007-05-07 16:59:00,1.84219,1.84371,1.84219,1.84364,7000000.0
2007-05-07 17:00:00,1.84388,1.84417,1.84388,1.84399,11000000.0
2007-05-07 17:01:00,1.84424,1.84424,1.84418,1.84418,7000000.0
2007-05-07 17:02:00,1.84355,1.84418,1.84326,1.84414,8000000.0
2007-05-07 17:03:00,1.84417,1.84436,1.84251,1.84435,7000000.0
2007-05-07 17:04:00,1.84449,1.84449,1.84422,1.84422,7000000.0
2007-05-07 17:05:00,1.84407,1.84425,1.84407,1.84425,10000000.0
2007-05-07 17:06:00,1.84413,1.84424,1.84413,1.84422,9000000.0
2007-05-07 17:07:00,1.84425,1.84425,1.84404,1.8441,8000000.0
2007-05-07 17:08:00,1.84431,1.84489,1.84431,1.84468,9000000.0
2007-05-07 17:09:00,1.84463,1.84472,1.84456,1.84472,8000000.0
2007-05-07 17:10:00,1.84467,1.84476,1.84456,1.84476,9000000.0
2007-05-07 17:11:00,1.84483,1.84488,1.84477,1.84482,8000000.0
2007-05-07 17:12:00,1.84472,1.84516,1.84465,1.84508,7000000.0
2007-05-07 17:13:00,1.8451,1.8451,1.84497,1.84499,8000000.0
2007-05-07 17:14:00,1.84501,1.84554,1.84489,1.84554,8000000.0
2007-05-07 17:15:00,1.84556,1.8456,1.84552,1.84559,7000000.0
2007-05-07 17:16:00,1.8457,1.84595,1.84555,1.84595,10000000.0
2007-05-07 17:17:00,1.84595,1.84621,1.84595,1.84621,7000000.0
2007-05-07 17:18:00,1.84614,1.84622,1.84599,1.84599,9000000.0
2007-05-07 17:19:00,1.8459,1.8459,1.8457,1.84582,7000000.0
2007-05-07 17:20:00,1.84585,1.84585,1.84557,1.84568,8000000.0
2007-05-07 17:21:00,1.84571,1.84571,1.84544,1.84567,10000000.0
2007-05-07 17:22:00,1.84566,1.84592,1.84557,1.84557,8000000.0
2007-05-07 17:23:00,1.84495,1.84515,1.8448,1.84515,8000000.0
2007-05-07 17:24:00,1.84526,1.84526,1.84491,1.84508,7000000.0
2007-05-07 17:25:00,1.84452,1.84486,1.84419,1.84482,7000000.0
2007-05-07 17:26:00,1.84514,1.84514,1.84496,1.845,7000000.0
2007-05-07 17:27:00,1.84505,1.84505,1.84484,1.84504,9000000.0
2007-05-07 17:28:00,1.84499,1.84507,1.84478,1.84496,7000000.0
2007-05-07 17:29:00,1.84402,1.84451,1.84372,1.84418,8000000.0
2007-05-07 17:30:00,1.84477,1.84487,1.84453,1.84487,8000000.0
2007-05-07 17:31:00,1.84486,1.84486,1.84461,1.84467,9000000.0
2007-05-07 17:32:00,1.84489,1.84495,1.84467,1.8449,8000000.0
2007-05-07 17:33:00,1.84461,1.84469,1.84445,1.84445,11000000.0
2007-05-07 17:34:00,1.84434,1.84437,1.84401,1.84437,9000000.0
2007-05-07 17:35:00,1.84436,1.84436,1.84394,1.84418,7000000.0
2007-05-07 17:36:00,1.84326,1.84352,1.84306,1.84334,7000000.0
2007-05-07 17:37:00,1.84373,1.84378,1.84361,1.84373,7000000.0
2007-05-07 17:38:00,1.84388,1.84398,1.84375,1.84398,8000000.0
2007-05-07 17:39:00,1.84453,1.84478,1.84453,1.84478,7000000.0
2007-05-07 17:40:00,1.84473,1.8448,1.84468,1.8448,9000000.0
2007-05-07 17:41:00,1.84466,1.84483,1.84466,1.84472,8000000.0
2007-05-07 17:42:00,1.84472,1.84472,1.84456,1.84466,11000000.0
2007-05-07 17:43:00,1.84464,1.84464,1.84448,1.84464,7000000.0
2007-05-07 17:44:00,1.84468,1.84477,1.84458,1.84462,10000000.0
2007-05-07 17:45:00,1.8446,1.8446,1.84442,1.84453,7000000.0
2007-05-07 17:46:00,1.84448,1.84484,1.84448,1.84484,8000000.0
2007-05-07 17:47:00,1.84491,1.84498,1.8446,1.84489,8000000.0
2007-05-07 17:48:00,1.84455,1.84468,1.84443,1.84468,7000000.0
2007-05-07 17:49:00,1.84475,1.84477,1.84468,1.84472,7000000.0
2007-05-07 17:50:00,1.84461,1.84472,1.8446,1.84469,7000000.0
2007-05-07 17:51:00,1.84475,1.84478,1.84465,1.84472,7000000.0
2007-05-07 17:52:00,1.84464,1.84478,1.84453,1.84478,7000000.0
2007-05-07 17:53:00,1.84478,1.84478,1.84458,1.84461,7000000.0
2007-05-07 17:54:00,1.84463,1.8447,1.84456,1.84464,11000000.0
2007-05-07 17:55:00,1.84456,1.84465,1.84453,1.84457,7000000.0
2007-05-07 17:56:00,1.8446,1.84499,1.8446,1.84499,7000000.0
2007-05-07 17:57:00,1.84505,1.8451,1.84497,1.84498,10000000.0
2007-05-07 17:58:00,1.84495,1.84503,1.84469,1.84503,10000000.0
2007-05-07 17:59:00,1.84498,1.84502,1.84491,1.84497,10000000.0
2007-05-07 18:00:00,1.84493,1.8451,1.84493,1.84507,10000000.0
2007-05-07 18:01:00,1.84479,1.845,1.84479,1.845,8000000.0
2007-05-07 18:02:00,1.84494,1.84494,1.84475,1.84475,8000000.0
2007-05-07 18:03:00,1.84506,1.84506,1.84486,1.84486,10000000.0
2007-05-07 18:04:00,1.84492,1.845,1.84483,1.845,8000000.0
2007-05-07 18:05:00,1.84497,1.84497,1.84471,1.84473,10000000.0
2007-05-07 18:06:00,1.84473,1.84487,1.84473,1.84474,10000000.0
2007-05-07 18:07:00,1.8449,1.84493,1.84481,1.84493,8000000.0
2007-05-07 18:08:00,1.84493,1.84494,1.84479,1.84487,8000000.0
2007-05-07 18:09:00,1.84483,1.84483,1.84425,1.84433,8000000.0
2007-05-07 18:10:00,1.84492,1.84492,1.84472,1.8448,11000000.0
2007-05-07 18:11:00,1.84489,1.8449,1.84464,1.84464,7000000.0
2007-05-07 18:12:00,1.84498,1.84509,1.84493,1.84497,9000000.0
2007-05-07 18:13:00,1.84494,1.84504,1.84463,1.84504,11000000.0
2007-05-07 18:14:00,1.845,1.84515,1.845,1.84501,7000000.0
2007-05-07 18:15:00,1.84509,1.84526,1.84509,1.84526,8000000.0
2007-05-07 18:16:00,1.84526,1.84526,1.84434,1.84438,11000000.0
2007-05-07 18:17:00,1.84527,1.84539,1.84515,1.84538,10000000.0
2007-05-07 18:18:00,1.84511,1.84511,1.84418,1.84419,8000000.0
2007-05-07 18:19:00,1.84405,1.84418,1.84393,1.84418,9000000.0
2007-05-07 18:20:00,1.84404,1.84404,1.84385,1.84385,7000000.0
2007-05-07 18:21:00,1.844,1.844,1.842,1.84378,11000000.0
2007-05-07 18:22:00,1.84389,1.84396,1.84376,1.84396,11000000.0
2007-05-07 18:23:00,1.84398,1.84416,1.84386,1.84411,8000000.0
2007-05-07 18:24:00,1.84373,1.84438,1.84373,1.84402,10000000.0
2007-05-07 18:25:00,1.84392,1.84411,1.84372,1.84408,7000000.0
2007-05-07 18:26:00,1.84402,1.84402,1.84363,1.84363,8000000.0
2007-05-07 18:27:00,1.84346,1.84358,1.84346,1.84356,7000000.0
2007-05-07 18:28:00,1.84362,1.84376,1.84351,1.84351,7000000.0
2007-05-07 18:29:00,1.84381,1.84384,1.84374,1.84382,7000000.0
2007-05-07 18:30:00,1.84386,1.84403,1.84372,1.84403,8000000.0
2007-05-07 18:31:00,1.84372,1.84372,1.8435,1.8435,9000000.0
2007-05-07 18:32:00,1.84356,1.84359,1.84353,1.84357,11000000.0
2007-05-07 18:33:00,1.84346,1.84346,1.84286,1.84302,11000000.0
2007-05-07 18:34:00,1.84299,1.84355,1.84299,1.84355,7000000.0
2007-05-07 18:35:00,1.84352,1.84352,1.84338,1.84348,8000000.0
2007-05-07 18:36:00,1.8437,1.84462,1.8437,1.84462,7000000.0
2007-05-07 18:37:00,1.84478,1.84478,1.84447,1.84447,8000000.0
2007-05-07 18:38:00,1.84448,1.84471,1.84442,1.84469,8000000.0
2007-05-07 18:39:00,1.84405,1.8442,1.84402,1.84417,7000000.0
2007-05-07 18:40:00,1.84461,1.84474,1.84445,1.84473,7000000.0
2007-05-07 18:41:00,1.84448,1.84511,1.84448,1.84511,8000000.0
2007-05-07 18:42:00,1.84472,1.84483,1.84463,1.84481,11000000.0
2007-05-07 18:43:00,1.84489,1.84507,1.84487,1.845,8000000.0
2007-05-07 18:44:00,1.84505,1.84505,1.84418,1.84418,7000000.0
2007-05-07 18:45:00,1.84486,1.84496,1.84473,1.84495,11000000.0
2007-05-07 18:46:00,1.84503,1.84513,1.84493,1.84507,9000000.0
2007-05-07 18:47:00,1.84503,1.84503,1.84458,1.84458,8000000.0
2007-05-07 18:48:00,1.84489,1.84493,1.84475,1.84491,9000000.0
2007-05-07 18:49:00,1.84485,1.84485,1.8446,1.84472,7000000.0
2007-05-07 18:50:00,1.84485,1.84485,1.84471,1.84482,11000000.0
2007-05-07 18:51:00,1.84475,1.84488,1.84451,1.84463,7000000.0
2007-05-07 18:52:00,1.84486,1.84494,1.8448,1.84485,8000000.0
2007-05-07 18:53:00,1.84427,1.84475,1.84426,1.84454,11000000.0
2007-05-07 18:54:00,1.84477,1.84493,1.84477,1.84479,7000000.0
2007-05-07 18:55:00,1.84492,1.84497,1.84488,1.84491,7000000.0
2007-05-07 18:56:00,1.84479,1.84495,1.84474,1.84474,7000000.0
2007-05-07 18:57:00,1.84496,1.84501,1.84493,1.84495,10000000.0
2007-05-07 18:58:00,1.84496,1.84519,1.84496,1.84496,9000000.0
2007-05-07 18:59:00,1.84491,1.84516,1.8448,1.84513,8000000.0
2007-05-07 19:00:00,1.84503,1.84518,1.84503,1.84516,7000000.0
2007-05-07 19:01:00,1.84514,1.84514,1.84492,1.84498,7000000.0
2007-05-07 19:02:00,1.84505,1.84565,1.84505,1.84565,8000000.0
2007-05-07 19:03:00,1.84574,1.84574,1.84553,1.84566,7000000.0
2007-05-07 19:04:00,1.84578,1.84579,1.84564,1.84579,8000000.0
2007-05-07 19:05:00,1.84601,1.84612,1.84576,1.84576,8000000.0
2007-05-07 19:06:00,1.84578,1.84601,1.84542,1.84599,8000000.0
2007-05-07 19:07:00,1.84598,1.84603,1.84593,1.84597,9000000.0
2007-05-07 19:08:00,1.84588,1.84603,1.84588,1.84599,8000000.0
2007-05-07 19:09:00,1.84597,1.84617,1.84585,1.84585,7000000.0
2007-05-07 19:10:00,1.84507,1.84579,1.84506,1.84554,11000000.0
2007-05-07 19:11:00,1.84568,1.84577,1.84559,1.84577,8000000.0
2007-05-07 19:12:00,1.84572,1.84572,1.84554,1.84572,7000000.0
2007-05-07 19:13:00,1.84565,1.84565,1.84412,1.84551,8000000.0
2007-05-07 19:14:00,1.84569,1.84569,1.84529,1.84529,8000000.0
2007-05-07 19:15:00,1.84537,1.84537,1.84516,1.84518,10000000.0
2007-05-07 19:16:00,1.8452,1.8452,1.84497,1.84497,8000000.0
2007-05-07 19:17:00,1.84509,1.8452,1.84495,1.8452,10000000.0
2007-05-07 19:18:00,1.84525,1.84528,1.8451,1.84513,11000000.0
2007-05-07 19:19:00,1.84523,1.84528,1.8451,1.84525,8000000.0
2007-05-07 19:20:00,1.84529,1.84536,1.84517,1.84527,11000000.0
2007-05-07 19:21:00,1.84531,1.84534,1.84515,1.84523,10000000.0
2007-05-07 19:22:00,1.84515,1.84558,1.84515,1.84558,9000000.0
2007-05-07 19:23:00,1.84563,1.84571,1.84551,1.84571,8000000.0
2007-05-07 19:24:00,1.84561,1.84561,1.84544,1.8456,9000000.0
2007-05-07 19:25:00,1.84575,1.84579,1.84572,1.84575,9000000.0
2007-05-07 19:26:00,1.84575,1.84584,1.84575,1.8458,7000000.0
2007-05-07 19:27:00,1.84569,1.84571,1.84558,1.8456,8000000.0
2007-05-07 19:28:00,1.84565,1.84589,1.84562,1.84575,10000000.0
2007-05-07 19:29:00,1.84569,1.84569,1.84474,1.84474,7000000.0
2007-05-07 19:30:00,1.8445,1.84465,1.84449,1.84459,10000000.0
2007-05-07 19:31:00,1.8447,1.8447,1.84439,1.84439,7000000.0
2007-05-07 19:32:00,1.84427,1.84446,1.84415,1.84446,10000000.0
2007-05-07 19:33:00,1.8444,1.84484,1.8444,1.8446,7000000.0
2007-05-07 19:34:00,1.84461,1.84461,1.84448,1.84448,8000000.0
2007-05-07 19:35:00,1.84457,1.84457,1.84448,1.84457,7000000.0
2007-05-07 19:36:00,1.8445,1.84453,1.84439,1.84444,7000000.0
2007-05-07 19:37:00,1.84432,1.84432,1.84415,1.84428,8000000.0
2007-05-07 19:38:00,1.8442,1.84424,1.8441,1.8441,8000000.0
2007-05-07 19:39:00,1.84409,1.84409,1.84389,1.84389,8000000.0
2007-05-07 19:40:00,1.84405,1.8444,1.84405,1.84406,7000000.0
2007-05-07 19:41:00,1.84438,1.84438,1.84413,1.84427,9000000.0
2007-05-07 19:42:00,1.84426,1.84437,1.84426,1.84429,7000000.0
2007-05-07 19:43:00,1.84435,1.84449,1.84424,1.84449,11000000.0
2007-05-07 19:44:00,1.84456,1.84468,1.84456,1.84468,8000000.0
2007-05-07 19:45:00,1.84466,1.84467,1.84444,1.84448,9000000.0
2007-05-07 19:46:00,1.84463,1.84468,1.84458,1.84458,7000000.0
2007-05-07 19:47:00,1.84465,1.8447,1.84455,1.84465,9000000.0
2007-05-07 19:48:00,1.84458,1.84479,1.84453,1.84479,8000000.0
2007-05-07 19:49:00,1.84484,1.84487,1.8447,1.84487,7000000.0
2007-05-07 19:50:00,1.84472,1.8448,1.84465,1.84477,7000000.0
2007-05-07 19:51:00,1.84479,1.84483,1.84467,1.84483,7000000.0
2007-05-07 19:52:00,1.84402,1.84443,1.84402,1.84404,7000000.0
2007-05-07 19:54:00,1.84484,1.84492,1.84478,1.84478,8000000.0
2007-05-07 19:55:00,1.84468,1.84488,1.84448,1.84448,8000000.0
2007-05-07 19:56:00,1.84469,1.84479,1.84452,1.84462,8000000.0
2007-05-07 19:57:00,1.84471,1.84471,1.84453,1.84453,7000000.0
2007-05-07 19:58:00,1.84442,1.84442,1.84417,1.84441,10000000.0
2007-05-07 19:59:00,1.84438,1.84475,1.84438,1.84465,8000000.0
2007-05-07 20:00:00,1.84474,1.84482,1.84447,1.8447,7000000.0
2007-05-07 20:01:00,1.84476,1.84486,1.84458,1.84486,7000000.0
2007-05-07 20:02:00,1.84474,1.84491,1.84474,1.84482,7000000.0
2007-05-07 20:03:00,1.8448,1.84497,1.8448,1.84486,9000000.0
2007-05-07 20:04:00,1.8448,1.84489,1.84474,1.84481,9000000.0
2007-05-07 20:05:00,1.84465,1.84478,1.84452,1.84473,9000000.0
2007-05-07 20:06:00,1.84472,1.84477,1.84443,1.84443,11000000.0
2007-05-07 20:07:00,1.84457,1.84466,1.84446,1.84446,10000000.0
2007-05-07 20:08:00,1.84457,1.84457,1.84431,1.84437,8000000.0
2007-05-07 20:09:00,1.84418,1.8443,1.84414,1.84425,7000000.0
2007-05-07 20:10:00,1.84382,1.84382,1.84321,1.84323,8000000.0
2007-05-07 20:11:00,1.84441,1.8446,1.84441,1.84445,8000000.0
2007-05-07 20:12:00,1.84463,1.84468,1.8446,1.84468,7000000.0
2007-05-07 20:14:00,1.84458,1.84458,1.84446,1.84451,7000000.0
2007-05-07 20:15:00,1.84448,1.84458,1.84439,1.84458,7000000.0
2007-05-07 20:16:00,1.84422,1.84428,1.84414,1.84423,7000000.0
2007-05-07 20:17:00,1.84425,1.84442,1.84425,1.84439,11000000.0
2007-05-07 20:18:00,1.84434,1.84446,1.84434,1.84436,9000000.0
2007-05-07 20:19:00,1.84433,1.84456,1.84433,1.84456,8000000.0
2007-05-07 20:20:00,1.84455,1.84457,1.8445,1.84455,7000000.0
2007-05-07 20:21:00,1.84455,1.84455,1.84419,1.84433,11000000.0
2007-05-07 20:22:00,1.84421,1.84429,1.84412,1.84418,7000000.0
2007-05-07 20:23:00,1.84402,1.84402,1.84382,1.84394,7000000.0
2007-05-07 20:24:00,1.84398,1.84399,1.8438,1.84399,8000000.0
2007-05-07 20:25:00,1.84346,1.84384,1.84346,1.84355,11000000.0
2007-05-07 20:26:00,1.84356,1.84391,1.84356,1.84368,8000000.0
2007-05-07 20:27:00,1.84402,1.84402,1.84365,1.84367,9000000.0
2007-05-07 20:28:00,1.8432,1.8432,1.84301,1.84309,7000000.0
2007-05-07 20:29:00,1.84317,1.84351,1.84317,1.84341,8000000.0
2007-05-07 20:30:00,1.84386,1.84404,1.84375,1.84375,8000000.0
2007-05-07 20:31:00,1.8439,1.8439,1.84371,1.84388,7000000.0
2007-05-07 20:32:00,1.84378,1.84393,1.84368,1.84393,7000000.0
2007-05-07 20:33:00,1.84387,1.84387,1.84366,1.84366,7000000.0
2007-05-07 20:34:00,1.8436,1.84373,1.8436,1.84373,8000000.0
2007-05-07 20:35:00,1.84361,1.84392,1.84353,1.84392,9000000.0
2007-05-07 20:36:00,1.84411,1.84413,1.84391,1.84395,7000000.0
2007-05-07 20:37:00,1.8437,1.84384,1.84363,1.8438,11000000.0
2007-05-07 20:38:00,1.84383,1.84383,1.84349,1.84349,10000000.0
2007-05-07 20:39:00,1.84346,1.84356,1.84313,1.84336,9000000.0
2007-05-07 20:40:00,1.84327,1.84352,1.84327,1.84352,8000000.0
2007-05-07 20:41:00,1.84364,1.84364,1.84347,1.84352,8000000.0
2007-05-07 20:42:00,1.84356,1.84357,1.84333,1.84333,11000000.0
2007-05-07 20:43:00,1.84349,1.84354,1.8434,1.84354,8000000.0
2007-05-07 20:44:00,1.84353,1.84371,1.84346,1.84371,10000000.0
2007-05-07 20:45:00,1.84373,1.84373,1.84359,1.84363,7000000.0
2007-05-07 20:46:00,1.84372,1.84372,1.84348,1.84348,8000000.0
2007-05-07 20:47:00,1.8435,1.8435,1.8434,1.84344,7000000.0
2007-05-07 20:48:00,1.84337,1.84337,1.84275,1.84297,10000000.0
2007-05-07 20:49:00,1.84321,1.84328,1.84312,1.84312,7000000.0
2007-05-07 20:50:00,1.84327,1.8434,1.84317,1.8434,8000000.0
2007-05-07 20:51:00,1.84333,1.84333,1.84312,1.84319,9000000.0
2007-05-07 20:52:00,1.84317,1.84321,1.84301,1.84321,11000000.0
2007-05-07 20:53:00,1.84318,1.84318,1.84262,1.84262,11000000.0
2007-05-07 20:54:00,1.84292,1.84292,1.8427,1.84277,11000000.0
2007-05-07 20:55:00,1.84284,1.84295,1.84284,1.84287,8000000.0
2007-05-07 20:56:00,1.84287,1.84304,1.84287,1.84292,7000000.0
2007-05-07 20:57:00,1.84267,1.84297,1.84266,1.84297,7000000.0
2007-05-07 20:58:00,1.84344,1.8436,1.8434,1.8434,7000000.0
2007-05-07 20:59:00,1.84291,1.84291,1.84239,1.84239,7000000.0
2007-05-07 21:00:00,1.84295,1.84305,1.84279,1.84305,7000000.0
2007-05-07 21:01:00,1.84327,1.84346,1.84327,1.84337,7000000.0
2007-05-07 21:02:00,1.84336,1.84341,1.84332,1.84335,7000000.0
2007-05-07 21:03:00,1.84322,1.84346,1.84322,1.84346,8000000.0
2007-05-07 21:04:00,1.8433,1.84334,1.84299,1.84334,7000000.0
2007-05-07 21:06:00,1.84333,1.84351,1.84328,1.84339,8000000.0
2007-05-07 21:07:00,1.84339,1.84339,1.84316,1.84325,8000000.0
2007-05-07 21:08:00,1.8431,1.84324,1.84307,1.84317,10000000.0
2007-05-07 21:09:00,1.84317,1.84317,1.84303,1.84307,3000000.0
2007-05-07 21:10:00,1.84285,1.84298,1.84266,1.84298,8000000.0
2007-05-07 21:11:00,1.8431,1.84328,1.8431,1.84321,7000000.0
2007-05-07 21:12:00,1.84306,1.84313,1.843,1.84301,8000000.0
2007-05-07 21:13:00,1.84325,1.84365,1.84301,1.84365,10000000.0
2007-05-07 21:14:00,1.84387,1.84402,1.84387,1.844,8000000.0
2007-05-07 21:15:00,1.84397,1.844,1.84365,1.844,8000000.0
2007-05-07 21:16:00,1.84404,1.84407,1.84376,1.84376,7000000.0
2007-05-07 21:18:00,1.84356,1.84399,1.84356,1.84399,7000000.0
2007-05-07 21:19:00,1.84374,1.84374,1.8436,1.84365,7000000.0
2007-05-07 21:20:00,1.84355,1.84363,1.84348,1.84357,11000000.0
2007-05-07 21:21:00,1.8436,1.84362,1.84348,1.84356,10000000.0
2007-05-07 21:22:00,1.84367,1.84367,1.84325,1.84332,10000000.0
2007-05-07 21:24:00,1.84297,1.84297,1.84261,1.84281,11000000.0
2007-05-07 21:25:00,1.84285,1.84287,1.84284,1.84287,7000000.0
2007-05-07 21:26:00,1.84282,1.84287,1.84277,1.84277,7000000.0
2007-05-07 21:27:00,1.84274,1.84279,1.84265,1.84265,6000000.0
2007-05-07 21:28:00,1.84274,1.84274,1.84254,1.8427,7000000.0
2007-05-07 21:29:00,1.8427,1.8427,1.84241,1.84241,8000000.0
2007-05-07 21:30:00,1.84219,1.84229,1.84211,1.84229,8000000.0
2007-05-07 21:31:00,1.8421,1.8421,1.84194,1.84196,8000000.0
2007-05-07 21:32:00,1.8419,1.84227,1.8419,1.8422,7000000.0
2007-05-07 21:33:00,1.8423,1.84249,1.84226,1.84249,11000000.0
2007-05-07 21:34:00,1.84257,1.84258,1.84243,1.84253,11000000.0
2007-05-07 21:35:00,1.84262,1.84272,1.84247,1.84258,11000000.0
2007-05-07 21:36:00,1.84241,1.8425,1.8421,1.84219,8000000.0
2007-05-07 21:37:00,1.84219,1.84222,1.84204,1.84221,8000000.0
2007-05-07 21:38:00,1.84212,1.84251,1.84212,1.84227,8000000.0
2007-05-07 21:39:00,1.84227,1.84282,1.84221,1.84282,10000000.0
2007-05-07 21:40:00,1.84258,1.84272,1.84249,1.84261,7000000.0
2007-05-07 21:41:00,1.84262,1.84262,1.84231,1.84254,9000000.0
2007-05-07 21:42:00,1.843,1.84302,1.84268,1.84268,7000000.0
2007-05-07 21:43:00,1.84274,1.84279,1.84273,1.84279,5000000.0
2007-05-07 21:44:00,1.84268,1.84297,1.84268,1.84297,8000000.0
2007-05-07 21:45:00,1.84272,1.84289,1.84258,1.84271,7000000.0
2007-05-07 21:46:00,1.84267,1.84273,1.84254,1.84257,8000000.0
2007-05-07 21:47:00,1.84258,1.84258,1.84244,1.84248,8000000.0
2007-05-07 21:48:00,1.84257,1.84271,1.84257,1.84263,8000000.0
2007-05-07 21:49:00,1.84261,1.84268,1.84255,1.84262,8000000.0
2007-05-07 21:50:00,1.84256,1.84264,1.84246,1.84257,8000000.0
2007-05-07 21:51:00,1.84253,1.84268,1.84245,1.8425,7000000.0
2007-05-07 21:52:00,1.84264,1.84267,1.8425,1.84258,7000000.0
2007-05-07 21:53:00,1.84258,1.84266,1.84257,1.84266,5000000.0
2007-05-07 21:54:00,1.84271,1.84271,1.8424,1.84269,7000000.0
2007-05-07 21:55:00,1.84272,1.8428,1.84257,1.84257,7000000.0
2007-05-07 21:56:00,1.84239,1.84254,1.84229,1.84233,8000000.0
2007-05-07 21:57:00,1.84228,1.84246,1.84226,1.84226,6000000.0
2007-05-07 21:58:00,1.84225,1.8424,1.84225,1.8423,7000000.0
2007-05-07 21:59:00,1.84228,1.84228,1.84205,1.84208,8000000.0
2007-05-07 22:00:00,1.8421,1.84222,1.84193,1.84215,10000000.0
2007-05-07 22:01:00,1.84235,1.84247,1.84223,1.8423,9000000.0
2007-05-07 22:02:00,1.84229,1.84243,1.84228,1.84238,8000000.0
2007-05-07 22:03:00,1.8431,1.8431,1.8431,1.8431,8000000.0
2007-05-07 22:04:00,1.84254,1.84278,1.84254,1.84278,8000000.0
2007-05-07 22:05:00,1.84255,1.84306,1.84255,1.84306,10000000.0
2007-05-07 22:06:00,1.84298,1.843,1.84295,1.84295,7000000.0
2007-05-07 22:07:00,1.84241,1.84254,1.84236,1.84236,8000000.0
2007-05-07 22:08:00,1.84275,1.84293,1.84253,1.84293,8000000.0
2007-05-07 22:09:00,1.84299,1.84306,1.84295,1.84302,9000000.0
2007-05-07 22:10:00,1.84289,1.84305,1.84289,1.8429,8000000.0
2007-05-07 22:11:00,1.8429,1.8429,1.84266,1.84266,7000000.0
2007-05-07 22:12:00,1.84268,1.84284,1.84268,1.84284,8000000.0
2007-05-07 22:13:00,1.84278,1.84288,1.84267,1.84272,8000000.0
2007-05-07 22:14:00,1.84282,1.84297,1.84269,1.84292,11000000.0
2007-05-07 22:15:00,1.84294,1.84294,1.84268,1.84292,8000000.0
2007-05-07 22:16:00,1.8428,1.84307,1.84271,1.84297,9000000.0
2007-05-07 22:17:00,1.84292,1.84298,1.84283,1.84297,7000000.0
2007-05-07 22:18:00,1.84294,1.84295,1.84281,1.84288,8000000.0
2007-05-07 22:19:00,1.84287,1.84289,1.84265,1.84281,8000000.0
2007-05-07 22:20:00,1.84284,1.84312,1.84284,1.84312,7000000.0
2007-05-07 22:22:00,1.84297,1.84298,1.84288,1.84295,7000000.0
2007-05-07 22:23:00,1.84296,1.84302,1.84287,1.84293,6000000.0
2007-05-07 22:24:00,1.84258,1.84294,1.84258,1.84284,7000000.0
2007-05-07 22:25:00,1.84295,1.84329,1.84295,1.84329,5000000.0
2007-05-07 22:26:00,1.84285,1.84301,1.84279,1.84294,9000000.0
2007-05-07 22:27:00,1.84306,1.8432,1.84298,1.8432,6000000.0
2007-05-07 22:28:00,1.84341,1.84341,1.84262,1.84302,8000000.0
2007-05-07 22:29:00,1.84309,1.84349,1.84309,1.84349,6000000.0
2007-05-07 22:30:00,1.84352,1.84361,1.84342,1.84354,7000000.0
2007-05-07 22:31:00,1.84331,1.84345,1.84331,1.84334,9000000.0
2007-05-07 22:32:00,1.84328,1.84331,1.84309,1.84317,8000000.0
2007-05-07 22:33:00,1.8433,1.84343,1.8432,1.84337,7000000.0
2007-05-07 22:34:00,1.84333,1.84339,1.84333,1.84335,7000000.0
2007-05-07 22:35:00,1.84328,1.84367,1.84319,1.84367,7000000.0
2007-05-07 22:36:00,1.84328,1.84389,1.84319,1.84389,10000000.0
2007-05-07 22:37:00,1.8437,1.84378,1.84361,1.84369,7000000.0
2007-05-07 22:38:00,1.84375,1.84388,1.84375,1.84381,8000000.0
2007-05-07 22:39:00,1.84391,1.84401,1.84381,1.84381,10000000.0
2007-05-07 22:40:00,1.8436,1.84393,1.84359,1.84393,7000000.0
2007-05-07 22:41:00,1.84384,1.84418,1.84384,1.84418,8000000.0
2007-05-07 22:42:00,1.84381,1.84418,1.84371,1.84416,8000000.0
2007-05-07 22:43:00,1.84421,1.8444,1.84415,1.84415,9000000.0
2007-05-07 22:44:00,1.84407,1.84422,1.84407,1.8441,11000000.0
2007-05-07 22:45:00,1.84405,1.84408,1.84392,1.84399,11000000.0
2007-05-07 22:46:00,1.84375,1.84401,1.84375,1.84399,8000000.0
2007-05-07 22:47:00,1.84429,1.84437,1.84427,1.84428,11000000.0
2007-05-07 22:48:00,1.84426,1.84439,1.84408,1.84439,8000000.0
2007-05-07 22:49:00,1.8444,1.8444,1.84416,1.84428,7000000.0
2007-05-07 22:50:00,1.84417,1.84419,1.844,1.84419,7000000.0
2007-05-07 22:51:00,1.84423,1.8444,1.8442,1.84439,10000000.0
2007-05-07 22:52:00,1.84417,1.84437,1.84403,1.84437,8000000.0
2007-05-07 22:53:00,1.8444,1.8444,1.8444,1.8444,8000000.0
2007-05-07 22:54:00,1.84449,1.8445,1.84432,1.84432,8000000.0
2007-05-07 22:55:00,1.84409,1.84426,1.84401,1.84409,7000000.0
2007-05-07 22:56:00,1.84441,1.84441,1.84416,1.84418,7000000.0
2007-05-07 22:57:00,1.84417,1.84443,1.84413,1.84443,7000000.0
2007-05-07 22:58:00,1.84429,1.84436,1.84418,1.84421,7000000.0
2007-05-07 22:59:00,1.84407,1.84429,1.84407,1.84418,7000000.0
2007-05-07 23:00:00,1.84428,1.84428,1.84405,1.84407,8000000.0
2007-05-07 23:01:00,1.84397,1.84407,1.84394,1.84407,8000000.0
2007-05-07 23:02:00,1.84404,1.84411,1.84389,1.84389,8000000.0
2007-05-07 23:03:00,1.84393,1.84429,1.84393,1.84424,7000000.0
2007-05-07 23:04:00,1.84407,1.84407,1.84392,1.84396,8000000.0
2007-05-07 23:05:00,1.84403,1.84408,1.84396,1.84408,7000000.0
2007-05-07 23:06:00,1.84378,1.84417,1.84378,1.84402,9000000.0
2007-05-07 23:07:00,1.8441,1.8441,1.84392,1.84397,10000000.0
2007-05-07 23:08:00,1.84392,1.84406,1.84388,1.84399,7000000.0
2007-05-07 23:09:00,1.84405,1.84406,1.84395,1.84399,9000000.0
2007-05-07 23:10:00,1.84395,1.84446,1.84382,1.84382,11000000.0
2007-05-07 23:11:00,1.84411,1.84411,1.84398,1.84404,7000000.0
2007-05-07 23:12:00,1.8441,1.84412,1.8441,1.84412,2000000.0
2007-05-07 23:13:00,1.84405,1.8441,1.84386,1.84386,6000000.0
2007-05-07 23:14:00,1.84376,1.84376,1.84353,1.84365,8000000.0
2007-05-07 23:15:00,1.8437,1.8443,1.84368,1.8443,9000000.0
2007-05-07 23:16:00,1.84417,1.84462,1.84416,1.84462,11000000.0
2007-05-07 23:17:00,1.84434,1.84434,1.84402,1.84402,7000000.0
2007-05-07 23:18:00,1.84431,1.84439,1.84429,1.84431,8000000.0
2007-05-07 23:19:00,1.84421,1.84433,1.84382,1.8442,9000000.0
2007-05-07 23:20:00,1.84431,1.84456,1.84431,1.84441,9000000.0
2007-05-07 23:21:00,1.84439,1.84444,1.84431,1.84438,9000000.0
2007-05-07 23:22:00,1.84446,1.8446,1.84446,1.8445,11000000.0
2007-05-07 23:23:00,1.84451,1.84459,1.84448,1.84448,6000000.0
2007-05-07 23:24:00,1.84441,1.84456,1.84441,1.84456,7000000.0
2007-05-07 23:25:00,1.84428,1.84429,1.84428,1.84429,2000000.0
2007-05-07 23:26:00,1.84443,1.84462,1.84443,1.84462,8000000.0
2007-05-07 23:27:00,1.84408,1.8441,1.84373,1.84402,9000000.0
2007-05-07 23:28:00,1.84472,1.84495,1.84472,1.84495,10000000.0
2007-05-07 23:29:00,1.84497,1.84497,1.8447,1.84485,9000000.0
2007-05-07 23:30:00,1.8449,1.84497,1.84482,1.8449,8000000.0
2007-05-07 23:31:00,1.84481,1.84481,1.84443,1.84443,7000000.0
2007-05-07 23:32:00,1.84359,1.84369,1.84336,1.84369,8000000.0
2007-05-07 23:33:00,1.84444,1.84464,1.84441,1.84441,7000000.0
2007-05-07 23:34:00,1.84441,1.84449,1.84423,1.84438,7000000.0
2007-05-07 23:35:00,1.84356,1.84356,1.84311,1.84311,9000000.0
2007-05-07 23:36:00,1.84363,1.84448,1.84363,1.84448,7000000.0
2007-05-07 23:37:00,1.84457,1.84468,1.84457,1.84468,9000000.0
2007-05-07 23:38:00,1.84448,1.84465,1.84445,1.84465,8000000.0
2007-05-07 23:39:00,1.84481,1.8449,1.84462,1.84475,10000000.0
2007-05-07 23:40:00,1.84483,1.8449,1.84471,1.84481,8000000.0
2007-05-07 23:41:00,1.84475,1.84498,1.84475,1.84498,8000000.0
2007-05-07 23:42:00,1.84515,1.84515,1.845,1.84507,7000000.0
2007-05-07 23:43:00,1.84495,1.84495,1.84453,1.84453,7000000.0
2007-05-07 23:44:00,1.84508,1.84508,1.84462,1.84462,7000000.0
2007-05-07 23:46:00,1.84501,1.84526,1.84501,1.84505,8000000.0
2007-05-07 23:48:00,1.8455,1.8455,1.84535,1.84535,7000000.0
2007-05-07 23:49:00,1.84506,1.84508,1.8449,1.84499,10000000.0
2007-05-07 23:50:00,1.84498,1.84505,1.84493,1.84505,7000000.0
2007-05-07 23:51:00,1.8447,1.84475,1.84465,1.84467,7000000.0
2007-05-07 23:52:00,1.84523,1.84641,1.84523,1.84615,11000000.0
2007-05-07 23:53:00,1.84588,1.84588,1.84554,1.8456,9000000.0
2007-05-07 23:54:00,1.84539,1.84539,1.84512,1.84525,6000000.0
2007-05-07 23:55:00,1.84523,1.84538,1.84499,1.84499,8000000.0
2007-05-07 23:56:00,1.84472,1.84508,1.84448,1.84448,8000000.0
2007-05-07 23:57:00,1.84498,1.84509,1.84494,1.84495,8000000.0
2007-05-07 23:58:00,1.8451,1.8451,1.84498,1.84508,7000000.0
2007-05-07 23:59:00,1.84469,1.84469,1.8443,1.84455,6000000.0
2007-05-08 00:00:00,1.84484,1.84487,1.84427,1.84427,7000000.0
2007-05-08 00:01:00,1.8452,1.8453,1.8452,1.8453,8000000.0
2007-05-08 00:02:00,1.84487,1.84492,1.8447,1.84472,8000000.0
2007-05-08 00:03:00,1.84484,1.84489,1.84474,1.84489,7000000.0
2007-05-08 00:04:00,1.84403,1.84426,1.84392,1.84402,7000000.0
2007-05-08 00:05:00,1.84393,1.84399,1.84393,1.84399,2000000.0
2007-05-08 00:06:00,1.84407,1.8443,1.84401,1.8443,10000000.0
2007-05-08 00:07:00,1.8443,1.8443,1.84402,1.84404,8000000.0
2007-05-08 00:08:00,1.84402,1.84406,1.8439,1.84394,9000000.0
2007-05-08 00:09:00,1.84388,1.84393,1.8438,1.8439,8000000.0
2007-05-08 00:10:00,1.84393,1.84411,1.84393,1.84393,8000000.0
2007-05-08 00:11:00,1.84404,1.84404,1.84397,1.84397,2000000.0
2007-05-08 00:12:00,1.84368,1.84385,1.84368,1.84385,7000000.0
2007-05-08 00:13:00,1.84381,1.84403,1.8438,1.84403,7000000.0
2007-05-08 00:14:00,1.84416,1.84428,1.84412,1.84422,8000000.0
2007-05-08 00:15:00,1.84436,1.84448,1.84433,1.84447,8000000.0
2007-05-08 00:16:00,1.84456,1.84459,1.84453,1.84455,5000000.0
2007-05-08 00:17:00,1.84443,1.84443,1.84404,1.84404,10000000.0
2007-05-08 00:18:00,1.8441,1.8441,1.84386,1.84405,10000000.0
2007-05-08 00:19:00,1.84406,1.84408,1.84387,1.84407,7000000.0
2007-05-08 00:20:00,1.84409,1.84455,1.84409,1.84431,8000000.0
2007-05-08 00:21:00,1.84412,1.84427,1.84381,1.84381,7000000.0
2007-05-08 00:22:00,1.84372,1.84408,1.84372,1.84373,9000000.0
2007-05-08 00:23:00,1.84423,1.84424,1.84417,1.84424,5000000.0
2007-05-08 00:24:00,1.84412,1.84412,1.84396,1.84396,10000000.0
2007-05-08 00:25:00,1.84409,1.84413,1.844,1.84408,8000000.0
2007-05-08 00:26:00,1.84417,1.8442,1.84407,1.84415,7000000.0
2007-05-08 00:27:00,1.8446,1.8446,1.8446,1.8446,9000000.0
2007-05-08 00:28:00,1.8443,1.8443,1.84422,1.84422,9000000.0
2007-05-08 00:29:00,1.8436,1.8437,1.84358,1.84358,5000000.0
2007-05-08 00:30:00,1.84405,1.84416,1.84378,1.84399,11000000.0
2007-05-08 00:31:00,1.844,1.84405,1.8439,1.844,10000000.0
2007-05-08 00:32:00,1.84398,1.8441,1.84393,1.84409,8000000.0
2007-05-08 00:33:00,1.84414,1.84423,1.84405,1.84423,7000000.0
2007-05-08 00:34:00,1.84426,1.84434,1.84418,1.84426,8000000.0
2007-05-08 00:35:00,1.84407,1.84419,1.84227,1.84419,8000000.0
2007-05-08 00:36:00,1.84427,1.84429,1.84408,1.84425,7000000.0
2007-05-08 00:37:00,1.84419,1.84425,1.84407,1.84425,7000000.0
2007-05-08 00:38:00,1.84433,1.84468,1.84416,1.84468,7000000.0
2007-05-08 00:39:00,1.84492,1.84503,1.84492,1.84498,7000000.0
2007-05-08 00:40:00,1.8449,1.84494,1.8449,1.84494,2000000.0
2007-05-08 00:41:00,1.84504,1.84509,1.84489,1.84494,10000000.0
2007-05-08 00:42:00,1.84491,1.84495,1.84434,1.84494,11000000.0
2007-05-08 00:43:00,1.84498,1.84498,1.84455,1.84479,7000000.0
2007-05-08 00:44:00,1.84477,1.84477,1.84458,1.84459,7000000.0
2007-05-08 00:45:00,1.84467,1.8448,1.84465,1.84468,11000000.0
2007-05-08 00:46:00,1.84461,1.8448,1.84458,1.84471,11000000.0
2007-05-08 00:47:00,1.84397,1.84408,1.84391,1.84408,7000000.0
2007-05-08 00:48:00,1.84473,1.84473,1.84452,1.8447,10000000.0
2007-05-08 00:49:00,1.84466,1.84486,1.84466,1.84486,7000000.0
2007-05-08 00:50:00,1.84483,1.84483,1.84442,1.84442,8000000.0
2007-05-08 00:51:00,1.84399,1.84419,1.84399,1.84419,3000000.0
2007-05-08 00:52:00,1.84419,1.84462,1.84419,1.84446,8000000.0
2007-05-08 00:53:00,1.84436,1.84458,1.84435,1.84456,8000000.0
2007-05-08 00:54:00,1.84458,1.84458,1.84439,1.84444,8000000.0
2007-05-08 00:55:00,1.84441,1.84446,1.8439,1.84409,7000000.0
2007-05-08 00:56:00,1.84409,1.84416,1.84396,1.84416,7000000.0
2007-05-08 00:57:00,1.84433,1.84486,1.84433,1.84486,6000000.0
2007-05-08 00:58:00,1.84481,1.84485,1.84474,1.84474,8000000.0
2007-05-08 00:59:00,1.84488,1.84488,1.84436,1.84436,6000000.0
2007-05-08 01:00:00,1.84428,1.84441,1.84423,1.84423,9000000.0
2007-05-08 01:01:00,1.84411,1.84411,1.84374,1.84388,9000000.0
2007-05-08 01:02:00,1.8442,1.8442,1.84339,1.84356,8000000.0
2007-05-08 01:03:00,1.84427,1.84447,1.84427,1.84447,7000000.0
2007-05-08 01:04:00,1.84437,1.84466,1.84434,1.84466,8000000.0
2007-05-08 01:05:00,1.84461,1.84513,1.8444,1.84513,8000000.0
2007-05-08 01:06:00,1.84531,1.84531,1.84508,1.84525,8000000.0
2007-05-08 01:07:00,1.84464,1.84478,1.84439,1.84439,6000000.0
2007-05-08 01:08:00,1.84535,1.84574,1.84513,1.84574,8000000.0
2007-05-08 01:09:00,1.84557,1.84557,1.84526,1.84526,7000000.0
2007-05-08 01:10:00,1.84534,1.84553,1.84532,1.84547,11000000.0
2007-05-08 01:11:00,1.84529,1.84529,1.84507,1.84526,8000000.0
2007-05-08 01:12:00,1.84527,1.84527,1.84504,1.84525,9000000.0
2007-05-08 01:13:00,1.84577,1.84577,1.84539,1.84555,8000000.0
2007-05-08 01:14:00,1.8454,1.84579,1.84532,1.84579,8000000.0
2007-05-08 01:15:00,1.84474,1.84491,1.84469,1.84491,5000000.0
2007-05-08 01:16:00,1.8457,1.8457,1.8456,1.8457,9000000.0
2007-05-08 01:17:00,1.8459,1.8459,1.8459,1.8459,8000000.0
2007-05-08 01:18:00,1.8455,1.8456,1.84547,1.8456,8000000.0
2007-05-08 01:19:00,1.84553,1.84588,1.84553,1.84579,7000000.0
2007-05-08 01:20:00,1.84602,1.84623,1.84602,1.84604,8000000.0
2007-05-08 01:21:00,1.84613,1.84636,1.84613,1.84622,7000000.0
2007-05-08 01:22:00,1.84623,1.8464,1.84618,1.8464,7000000.0
2007-05-08 01:23:00,1.84618,1.8463,1.8461,1.8461,7000000.0
2007-05-08 01:24:00,1.8463,1.8463,1.84606,1.84607,11000000.0
2007-05-08 01:25:00,1.84613,1.84631,1.84609,1.84625,7000000.0
2007-05-08 01:26:00,1.84651,1.84651,1.84614,1.84614,8000000.0
2007-05-08 01:27:00,1.84653,1.84661,1.84642,1.84644,8000000.0
2007-05-08 01:28:00,1.8461,1.8463,1.84608,1.8463,8000000.0
2007-05-08 01:29:00,1.84622,1.84622,1.84578,1.84579,5000000.0
2007-05-08 01:30:00,1.84581,1.84592,1.84569,1.84588,7000000.0
2007-05-08 01:31:00,1.846,1.846,1.84577,1.84579,10000000.0
2007-05-08 01:32:00,1.84558,1.84591,1.84558,1.84591,9000000.0
2007-05-08 01:33:00,1.84594,1.84595,1.84585,1.8459,8000000.0
2007-05-08 01:34:00,1.84574,1.8459,1.84574,1.84586,11000000.0
2007-05-08 01:35:00,1.84592,1.84596,1.84576,1.84576,11000000.0
2007-05-08 01:36:00,1.84559,1.84563,1.84544,1.84563,10000000.0
2007-05-08 01:37:00,1.84489,1.8453,1.84471,1.8453,8000000.0
2007-05-08 01:38:00,1.8454,1.8455,1.84537,1.84548,7000000.0
2007-05-08 01:39:00,1.84561,1.84564,1.84555,1.84555,6000000.0
2007-05-08 01:40:00,1.84554,1.8456,1.84524,1.8456,11000000.0
2007-05-08 01:41:00,1.84575,1.846,1.8457,1.8457,7000000.0
2007-05-08 01:42:00,1.84557,1.84557,1.8453,1.84549,6000000.0
2007-05-08 01:43:00,1.84565,1.84602,1.84565,1.84602,8000000.0
2007-05-08 01:44:00,1.84606,1.84606,1.84579,1.84579,8000000.0
2007-05-08 01:45:00,1.84555,1.84555,1.84515,1.84515,9000000.0
2007-05-08 01:46:00,1.84526,1.8454,1.84526,1.8454,7000000.0
2007-05-08 01:47:00,1.84527,1.84527,1.845,1.84511,8000000.0
2007-05-08 01:48:00,1.84513,1.84531,1.84511,1.84531,8000000.0
2007-05-08 01:49:00,1.84508,1.84534,1.84508,1.84524,9000000.0
2007-05-08 01:50:00,1.84522,1.84522,1.84394,1.84394,7000000.0
2007-05-08 01:51:00,1.84373,1.84376,1.84342,1.84376,8000000.0
2007-05-08 01:52:00,1.84365,1.8438,1.8433,1.84362,8000000.0
2007-05-08 01:53:00,1.84374,1.84386,1.8437,1.84383,10000000.0
2007-05-08 01:54:00,1.84381,1.84381,1.84366,1.84374,10000000.0
2007-05-08 01:55:00,1.84388,1.84431,1.84386,1.84418,8000000.0
2007-05-08 01:56:00,1.84426,1.84503,1.84306,1.84415,10000000.0
2007-05-08 01:57:00,1.84428,1.84435,1.84422,1.8443,5000000.0
2007-05-08 01:58:00,1.84415,1.84452,1.84415,1.84437,8000000.0
2007-05-08 01:59:00,1.8445,1.84463,1.84447,1.84459,10000000.0
2007-05-08 02:00:00,1.8446,1.84465,1.84452,1.84465,7000000.0
2007-05-08 02:01:00,1.84459,1.84459,1.84449,1.84449,10000000.0
2007-05-08 02:02:00,1.84467,1.84467,1.84424,1.84424,13000000.0
2007-05-08 02:03:00,1.84431,1.84457,1.84431,1.84444,17000000.0
2007-05-08 02:04:00,1.84465,1.84465,1.84439,1.84449,6000000.0
2007-05-08 02:05:00,1.84427,1.84443,1.84424,1.84443,9000000.0
2007-05-08 02:06:00,1.84446,1.84446,1.84438,1.84443,7000000.0
2007-05-08 02:07:00,1.84452,1.84452,1.84443,1.84443,13000000.0
2007-05-08 02:08:00,1.84451,1.84452,1.84436,1.84441,16000000.0
2007-05-08 02:09:00,1.84443,1.84445,1.8443,1.84432,10000000.0
2007-05-08 02:10:00,1.8442,1.84443,1.8442,1.84442,8000000.0
2007-05-08 02:11:00,1.84443,1.84445,1.84433,1.84445,7000000.0
2007-05-08 02:12:00,1.84401,1.84451,1.84395,1.8445,14000000.0
2007-05-08 02:13:00,1.84458,1.8446,1.84445,1.84458,7000000.0
2007-05-08 02:14:00,1.84469,1.84481,1.84464,1.84481,7000000.0
2007-05-08 02:15:00,1.84462,1.84462,1.8441,1.8441,7000000.0
2007-05-08 02:16:00,1.84433,1.84466,1.84433,1.84461,8000000.0
2007-05-08 02:17:00,1.84481,1.84481,1.84474,1.8448,7000000.0
2007-05-08 02:18:00,1.84481,1.84496,1.84466,1.84496,11000000.0
2007-05-08 02:19:00,1.84498,1.84498,1.84449,1.84449,7000000.0
2007-05-08 02:20:00,1.84446,1.84452,1.84446,1.84452,12000000.0
2007-05-08 02:21:00,1.84461,1.84479,1.84461,1.84474,12000000.0
2007-05-08 02:22:00,1.84487,1.84491,1.8447,1.84482,7000000.0
2007-05-08 02:23:00,1.845,1.845,1.84482,1.84482,9000000.0
2007-05-08 02:24:00,1.84487,1.84499,1.84478,1.84482,8000000.0
2007-05-08 02:25:00,1.84476,1.84482,1.8447,1.84482,16000000.0
2007-05-08 02:26:00,1.84467,1.84478,1.84467,1.84478,7000000.0
2007-05-08 02:27:00,1.84479,1.84507,1.84479,1.84507,18000000.0
2007-05-08 02:28:00,1.84507,1.84507,1.84471,1.84472,7000000.0
2007-05-08 02:29:00,1.84451,1.84474,1.84451,1.84474,10000000.0
2007-05-08 02:30:00,1.84436,1.84472,1.84436,1.84438,6000000.0
2007-05-08 02:31:00,1.8443,1.8443,1.84412,1.8442,9000000.0
2007-05-08 02:32:00,1.8445,1.8445,1.84419,1.8445,15000000.0
2007-05-08 02:33:00,1.84444,1.84444,1.8441,1.8441,14000000.0
2007-05-08 02:34:00,1.8441,1.84448,1.8441,1.84448,6000000.0
2007-05-08 02:35:00,1.84388,1.84388,1.84373,1.84373,7000000.0
2007-05-08 02:36:00,1.84355,1.8443,1.84355,1.8443,8000000.0
2007-05-08 02:37:00,1.84455,1.84455,1.84427,1.84427,7000000.0
2007-05-08 02:38:00,1.84436,1.84443,1.84432,1.84443,7000000.0
2007-05-08 02:39:00,1.84471,1.84493,1.84471,1.84493,13000000.0
2007-05-08 02:40:00,1.84477,1.84502,1.84477,1.8448,11000000.0
2007-05-08 02:41:00,1.84472,1.84476,1.8445,1.84469,10000000.0
2007-05-08 02:42:00,1.84435,1.84465,1.84435,1.84457,11000000.0
2007-05-08 02:43:00,1.84472,1.84477,1.84443,1.84443,8000000.0
2007-05-08 02:44:00,1.84415,1.84415,1.8439,1.84408,10000000.0
2007-05-08 02:45:00,1.84415,1.84432,1.84414,1.84426,10000000.0
2007-05-08 02:46:00,1.84412,1.84423,1.84404,1.84408,8000000.0
2007-05-08 02:47:00,1.84424,1.84448,1.84424,1.84446,8000000.0
2007-05-08 02:48:00,1.84445,1.84454,1.84407,1.84407,11000000.0
2007-05-08 02:49:00,1.84431,1.84431,1.84385,1.84406,10000000.0
2007-05-08 02:50:00,1.84384,1.84389,1.84367,1.8438,8000000.0
2007-05-08 02:51:00,1.8436,1.8436,1.84323,1.84354,10000000.0
2007-05-08 02:52:00,1.84325,1.84348,1.84319,1.84348,5000000.0
2007-05-08 02:53:00,1.84384,1.84384,1.84371,1.84376,8000000.0
2007-05-08 02:54:00,1.8435,1.8435,1.84304,1.84304,7000000.0
2007-05-08 02:55:00,1.84279,1.84351,1.84279,1.84323,8000000.0
2007-05-08 02:56:00,1.84324,1.84369,1.84313,1.84369,7000000.0
2007-05-08 02:57:00,1.84369,1.84369,1.8433,1.8433,8000000.0
2007-05-08 02:58:00,1.84324,1.84337,1.84311,1.8432,12000000.0
2007-05-08 02:59:00,1.84245,1.8425,1.84238,1.8425,19000000.0
2007-05-08 03:00:00,1.84342,1.84342,1.84328,1.84328,7000000.0
2007-05-08 03:01:00,1.8432,1.8432,1.84306,1.84311,10000000.0
2007-05-08 03:02:00,1.84295,1.84314,1.84295,1.84313,8000000.0
2007-05-08 03:03:00,1.84341,1.84352,1.84331,1.84352,11000000.0
2007-05-08 03:04:00,1.84328,1.84328,1.84314,1.84319,7000000.0
2007-05-08 03:05:00,1.84294,1.84306,1.84286,1.84306,10000000.0
2007-05-08 03:06:00,1.84304,1.84308,1.84288,1.84289,11000000.0
2007-05-08 03:07:00,1.84277,1.84299,1.84277,1.84299,7000000.0
2007-05-08 03:08:00,1.84318,1.8432,1.84311,1.8432,8000000.0
2007-05-08 03:09:00,1.84322,1.84351,1.84322,1.84325,10000000.0
2007-05-08 03:10:00,1.84336,1.84339,1.84318,1.84322,10000000.0
2007-05-08 03:11:00,1.84279,1.84279,1.84256,1.84259,8000000.0
2007-05-08 03:12:00,1.84258,1.84258,1.84246,1.84247,7000000.0
2007-05-08 03:13:00,1.84249,1.84254,1.84244,1.8425,10000000.0
2007-05-08 03:14:00,1.84255,1.84265,1.84252,1.84255,7000000.0
2007-05-08 03:15:00,1.84258,1.84276,1.84213,1.84269,11000000.0
2007-05-08 03:16:00,1.8426,1.8426,1.84196,1.84196,7000000.0
2007-05-08 03:17:00,1.84179,1.84179,1.84155,1.84161,8000000.0
2007-05-08 03:18:00,1.84185,1.84234,1.84185,1.84234,8000000.0
2007-05-08 03:19:00,1.84257,1.8427,1.84242,1.84242,7000000.0
2007-05-08 03:20:00,1.84247,1.84309,1.84239,1.84309,7000000.0
2007-05-08 03:21:00,1.843,1.84337,1.84297,1.84337,7000000.0
2007-05-08 03:22:00,1.84335,1.84347,1.8431,1.8431,6000000.0
2007-05-08 03:23:00,1.84313,1.84323,1.84309,1.84315,5000000.0
2007-05-08 03:24:00,1.8427,1.84319,1.84267,1.84273,7000000.0
2007-05-08 03:25:00,1.84304,1.84306,1.84289,1.84295,23000000.0
2007-05-08 03:26:00,1.84288,1.84311,1.84288,1.84311,4000000.0
2007-05-08 03:27:00,1.84315,1.84324,1.84283,1.84322,7000000.0
2007-05-08 03:28:00,1.84317,1.84329,1.84316,1.84316,7000000.0
2007-05-08 03:29:00,1.84339,1.84341,1.84317,1.8432,7000000.0
2007-05-08 03:30:00,1.84274,1.84274,1.8422,1.8422,8000000.0
2007-05-08 03:31:00,1.84226,1.84273,1.84226,1.84248,8000000.0
2007-05-08 03:32:00,1.8419,1.8419,1.84152,1.8417,10000000.0
2007-05-08 03:33:00,1.84203,1.84236,1.84203,1.84236,7000000.0
2007-05-08 03:34:00,1.84207,1.84211,1.8415,1.8415,11000000.0
2007-05-08 03:35:00,1.84164,1.84226,1.84164,1.84226,8000000.0
2007-05-08 03:36:00,1.8424,1.84241,1.84215,1.84215,7000000.0
2007-05-08 03:37:00,1.84183,1.84184,1.84165,1.84178,8000000.0
2007-05-08 03:38:00,1.84193,1.84193,1.8416,1.84181,8000000.0
2007-05-08 03:39:00,1.84187,1.84202,1.84178,1.84199,9000000.0
2007-05-08 03:40:00,1.84197,1.84312,1.84197,1.84312,11000000.0
2007-05-08 03:41:00,1.84285,1.84292,1.84275,1.84278,8000000.0
2007-05-08 03:42:00,1.84253,1.84253,1.84178,1.84178,7000000.0
2007-05-08 03:43:00,1.84172,1.84184,1.84158,1.84158,9000000.0
2007-05-08 03:44:00,1.84166,1.84179,1.84135,1.84179,6000000.0
2007-05-08 03:45:00,1.8418,1.84184,1.8417,1.84171,7000000.0
2007-05-08 03:46:00,1.84176,1.84178,1.84163,1.84163,6000000.0
2007-05-08 03:47:00,1.84172,1.84197,1.84144,1.84149,9000000.0
2007-05-08 03:48:00,1.84184,1.84216,1.84176,1.84199,11000000.0
2007-05-08 03:49:00,1.84184,1.84198,1.84181,1.84198,23000000.0
2007-05-08 03:50:00,1.84231,1.84251,1.8421,1.8421,9000000.0
2007-05-08 03:51:00,1.84239,1.84254,1.84229,1.84254,8000000.0
2007-05-08 03:52:00,1.84279,1.84291,1.84255,1.84281,9000000.0
2007-05-08 03:53:00,1.84239,1.84239,1.84205,1.84207,8000000.0
2007-05-08 03:54:00,1.84222,1.84222,1.84191,1.84222,9000000.0
2007-05-08 03:55:00,1.84172,1.84172,1.84147,1.84147,10000000.0
2007-05-08 03:56:00,1.84177,1.84185,1.84173,1.84173,5000000.0
2007-05-08 03:57:00,1.84131,1.84195,1.84131,1.84195,9000000.0
2007-05-08 03:58:00,1.84228,1.84228,1.84212,1.84215,8000000.0
2007-05-08 03:59:00,1.84211,1.84214,1.84191,1.84213,7000000.0
2007-05-08 04:00:00,1.8423,1.84241,1.8423,1.84241,3000000.0
2007-05-08 04:01:00,1.84185,1.84204,1.84185,1.84203,8000000.0
2007-05-08 04:02:00,1.84225,1.84232,1.84225,1.8423,6000000.0
2007-05-08 04:03:00,1.84197,1.84212,1.84162,1.84162,12000000.0
2007-05-08 04:04:00,1.84162,1.84162,1.84144,1.84151,9000000.0
2007-05-08 04:05:00,1.84147,1.84182,1.84134,1.84144,7000000.0
2007-05-08 04:06:00,1.84197,1.84235,1.84188,1.84188,10000000.0
2007-05-08 04:07:00,1.84187,1.84188,1.84182,1.84185,7000000.0
2007-05-08 04:08:00,1.84194,1.84217,1.84194,1.84209,7000000.0
2007-05-08 04:09:00,1.84172,1.84174,1.84159,1.84163,8000000.0
2007-05-08 04:10:00,1.84178,1.84203,1.84178,1.84203,8000000.0
2007-05-08 04:11:00,1.84224,1.84224,1.84179,1.84179,8000000.0
2007-05-08 04:12:00,1.84192,1.84192,1.84148,1.84148,7000000.0
2007-05-08 04:13:00,1.84127,1.84137,1.84126,1.84137,8000000.0
2007-05-08 04:14:00,1.84155,1.8419,1.84155,1.8419,3000000.0
2007-05-08 04:15:00,1.84193,1.84218,1.84193,1.84212,8000000.0
2007-05-08 04:16:00,1.84234,1.84245,1.84214,1.84245,7000000.0
2007-05-08 04:17:00,1.84238,1.84256,1.84234,1.84245,19000000.0
2007-05-08 04:18:00,1.84259,1.84259,1.84244,1.84247,8000000.0
2007-05-08 04:19:00,1.84163,1.84223,1.84154,1.8419,21000000.0
2007-05-08 04:20:00,1.84244,1.84268,1.8424,1.84251,11000000.0
2007-05-08 04:21:00,1.84273,1.84296,1.84272,1.84291,8000000.0
2007-05-08 04:22:00,1.84287,1.84287,1.84257,1.84257,8000000.0
2007-05-08 04:23:00,1.84262,1.84262,1.8422,1.84224,9000000.0
2007-05-08 04:24:00,1.84225,1.84225,1.84201,1.84223,12000000.0
2007-05-08 04:25:00,1.84243,1.84243,1.84231,1.84232,6000000.0
2007-05-08 04:26:00,1.84195,1.84205,1.84156,1.84189,7000000.0
2007-05-08 04:27:00,1.84213,1.84234,1.84213,1.84228,9000000.0
2007-05-08 04:28:00,1.84219,1.84232,1.84219,1.84228,14000000.0
2007-05-08 04:29:00,1.84246,1.84246,1.84209,1.84209,7000000.0
2007-05-08 04:30:00,1.84171,1.84171,1.84149,1.84149,25000000.0
2007-05-08 04:31:00,1.84163,1.84194,1.84163,1.84194,5000000.0
2007-05-08 04:32:00,1.84195,1.84195,1.84156,1.84156,8000000.0
2007-05-08 04:33:00,1.8416,1.8416,1.8408,1.8408,5000000.0
2007-05-08 04:34:00,1.84062,1.84062,1.84012,1.84012,10000000.0
2007-05-08 04:35:00,1.83958,1.84017,1.83958,1.84017,9000000.0
2007-05-08 04:36:00,1.84057,1.84076,1.84057,1.84069,7000000.0
2007-05-08 04:37:00,1.84068,1.84094,1.84048,1.84048,7000000.0
2007-05-08 04:38:00,1.84054,1.84076,1.84054,1.84056,6000000.0
2007-05-08 04:39:00,1.84048,1.84053,1.84026,1.84034,9000000.0
2007-05-08 04:40:00,1.84013,1.84013,1.83942,1.83981,9000000.0
2007-05-08 04:41:00,1.83981,1.83995,1.83957,1.83994,7000000.0
2007-05-08 04:42:00,1.84,1.84,1.83953,1.83953,7000000.0
2007-05-08 04:43:00,1.83979,1.83979,1.8394,1.83959,7000000.0
2007-05-08 04:44:00,1.84001,1.84009,1.83992,1.83992,8000000.0
2007-05-08 04:45:00,1.84006,1.84026,1.83998,1.84007,9000000.0
2007-05-08 04:46:00,1.83999,1.84009,1.83981,1.84009,7000000.0
2007-05-08 04:47:00,1.83979,1.84,1.83979,1.83998,8000000.0
2007-05-08 04:48:00,1.83989,1.84019,1.83989,1.84015,8000000.0
2007-05-08 04:49:00,1.84013,1.84024,1.84012,1.8402,8000000.0
2007-05-08 04:50:00,1.84011,1.84013,1.84009,1.84009,7000000.0
2007-05-08 04:51:00,1.84007,1.84016,1.83996,1.84008,15000000.0
2007-05-08 04:52:00,1.83962,1.84019,1.83935,1.83992,8000000.0
2007-05-08 04:53:00,1.84037,1.8405,1.84027,1.84027,6000000.0
2007-05-08 04:54:00,1.84002,1.84013,1.83996,1.84013,11000000.0
2007-05-08 04:55:00,1.84047,1.84076,1.84043,1.84043,9000000.0
2007-05-08 04:56:00,1.84066,1.8411,1.84066,1.8411,12000000.0
2007-05-08 04:57:00,1.8413,1.84135,1.84075,1.84075,7000000.0
2007-05-08 04:58:00,1.84084,1.8412,1.84084,1.8412,9000000.0
2007-05-08 04:59:00,1.84159,1.84191,1.84159,1.8417,12000000.0
2007-05-08 05:00:00,1.84176,1.84201,1.84176,1.84199,9000000.0
2007-05-08 05:01:00,1.84175,1.84175,1.84132,1.8414,7000000.0
2007-05-08 05:02:00,1.84067,1.84067,1.84031,1.84031,7000000.0
2007-05-08 05:03:00,1.84031,1.84048,1.84031,1.84048,8000000.0
2007-05-08 05:04:00,1.84009,1.84014,1.84004,1.84006,8000000.0
2007-05-08 05:05:00,1.83973,1.84015,1.83973,1.84015,7000000.0
2007-05-08 05:06:00,1.83997,1.83997,1.83901,1.83901,8000000.0
2007-05-08 05:07:00,1.83862,1.83941,1.83848,1.83941,5000000.0
2007-05-08 05:08:00,1.83961,1.84,1.83951,1.84,7000000.0
2007-05-08 05:09:00,1.83953,1.83953,1.83938,1.83938,16000000.0
2007-05-08 05:10:00,1.83975,1.83975,1.83933,1.83946,12000000.0
2007-05-08 05:11:00,1.83991,1.83992,1.83956,1.83956,11000000.0
2007-05-08 05:12:00,1.83952,1.83995,1.83952,1.83995,16000000.0
2007-05-08 05:13:00,1.83995,1.83997,1.83976,1.83976,9000000.0
2007-05-08 05:14:00,1.83966,1.84012,1.83966,1.83996,12000000.0
2007-05-08 05:15:00,1.83996,1.84009,1.83996,1.84009,8000000.0
2007-05-08 05:16:00,1.83984,1.83984,1.83922,1.83922,11000000.0
2007-05-08 05:17:00,1.83923,1.83985,1.83923,1.83952,9000000.0
2007-05-08 05:18:00,1.83956,1.83958,1.83946,1.83946,16000000.0
2007-05-08 05:19:00,1.83973,1.83973,1.83951,1.83951,9000000.0
2007-05-08 05:20:00,1.83955,1.83974,1.83955,1.83963,11000000.0
2007-05-08 05:21:00,1.83984,1.84003,1.83983,1.83985,10000000.0
2007-05-08 05:22:00,1.84038,1.84072,1.84005,1.84005,28000000.0
2007-05-08 05:23:00,1.84009,1.84043,1.84009,1.84043,7000000.0
2007-05-08 05:24:00,1.84059,1.84069,1.84033,1.84069,8000000.0
2007-05-08 05:25:00,1.8407,1.84092,1.84056,1.84073,47000000.0
2007-05-08 05:26:00,1.84086,1.84118,1.84066,1.84099,9000000.0
2007-05-08 05:27:00,1.84103,1.84133,1.84103,1.84117,7000000.0
2007-05-08 05:28:00,1.84108,1.84108,1.84071,1.84071,22000000.0
2007-05-08 05:29:00,1.84092,1.84166,1.84092,1.84166,5000000.0
2007-05-08 05:30:00,1.84172,1.84172,1.84113,1.84113,7000000.0
2007-05-08 05:31:00,1.84105,1.84123,1.841,1.84123,8000000.0
2007-05-08 05:32:00,1.84109,1.84123,1.84109,1.84122,10000000.0
2007-05-08 05:33:00,1.84124,1.84124,1.84083,1.84092,10000000.0
2007-05-08 05:34:00,1.84099,1.8412,1.84085,1.84085,8000000.0
2007-05-08 05:35:00,1.84073,1.84105,1.84073,1.84079,10000000.0
2007-05-08 05:36:00,1.84084,1.84084,1.84052,1.84052,15000000.0
2007-05-08 05:37:00,1.84076,1.84076,1.84051,1.84066,8000000.0
2007-05-08 05:38:00,1.84051,1.84051,1.84004,1.84004,11000000.0
2007-05-08 05:39:00,1.83977,1.8403,1.83977,1.8403,7000000.0
2007-05-08 05:40:00,1.84023,1.84043,1.83952,1.8396,9000000.0
2007-05-08 05:41:00,1.84039,1.84054,1.84039,1.84054,2000000.0
2007-05-08 05:42:00,1.84065,1.84065,1.84011,1.84035,16000000.0
2007-05-08 05:43:00,1.84046,1.84046,1.84007,1.84007,8000000.0
2007-05-08 05:44:00,1.84017,1.84031,1.84017,1.84031,9000000.0
2007-05-08 05:45:00,1.84024,1.84027,1.84021,1.84025,13000000.0
2007-05-08 05:46:00,1.84026,1.84026,1.84018,1.84018,10000000.0
2007-05-08 05:47:00,1.84014,1.84015,1.84005,1.84005,15000000.0
2007-05-08 05:48:00,1.84005,1.84005,1.83988,1.8399,8000000.0
2007-05-08 05:49:00,1.83987,1.83987,1.8398,1.83985,5000000.0
2007-05-08 05:50:00,1.83997,1.83997,1.83987,1.83987,13000000.0
2007-05-08 05:51:00,1.83998,1.83998,1.83985,1.83995,6000000.0
2007-05-08 05:52:00,1.83981,1.83983,1.83962,1.83973,15000000.0
2007-05-08 05:53:00,1.83984,1.83984,1.83947,1.83971,8000000.0
2007-05-08 05:54:00,1.8397,1.83975,1.83954,1.83954,4000000.0
2007-05-08 05:55:00,1.8394,1.83965,1.8394,1.83962,11000000.0
2007-05-08 05:56:00,1.83955,1.83962,1.8395,1.8396,9000000.0
2007-05-08 05:57:00,1.83949,1.83955,1.83947,1.83955,11000000.0
2007-05-08 05:58:00,1.83976,1.83976,1.83965,1.83974,6000000.0
2007-05-08 05:59:00,1.83965,1.83973,1.83962,1.83967,12000000.0
2007-05-08 06:00:00,1.83939,1.84102,1.83927,1.83985,25000000.0
2007-05-08 06:01:00,1.83985,1.83985,1.83968,1.83968,6000000.0
2007-05-08 06:02:00,1.83956,1.83973,1.83953,1.83953,13000000.0
2007-05-08 06:03:00,1.83951,1.83951,1.83918,1.83921,6000000.0
2007-05-08 06:04:00,1.83926,1.83944,1.83911,1.83944,11000000.0
2007-05-08 06:05:00,1.83926,1.8394,1.83889,1.83889,9000000.0
2007-05-08 06:06:00,1.83867,1.83893,1.83867,1.8388,8000000.0
2007-05-08 06:07:00,1.83909,1.83909,1.83847,1.83847,7000000.0
2007-05-08 06:08:00,1.83846,1.83881,1.83846,1.83881,8000000.0
2007-05-08 06:09:00,1.83878,1.83881,1.83862,1.83881,10000000.0
2007-05-08 06:10:00,1.83885,1.839,1.83866,1.839,8000000.0
2007-05-08 06:11:00,1.83891,1.83903,1.83871,1.83871,7000000.0
2007-05-08 06:12:00,1.83863,1.83954,1.83863,1.83954,10000000.0
2007-05-08 06:13:00,1.83907,1.83907,1.83868,1.8387,15000000.0
2007-05-08 06:14:00,1.83851,1.83872,1.83832,1.83865,7000000.0
2007-05-08 06:15:00,1.8388,1.83918,1.8388,1.83909,18000000.0
2007-05-08 06:16:00,1.83911,1.83912,1.83877,1.83879,11000000.0
2007-05-08 06:17:00,1.83866,1.83872,1.83851,1.83856,7000000.0
2007-05-08 06:18:00,1.83832,1.83848,1.8382,1.83843,7000000.0
2007-05-08 06:19:00,1.83844,1.83875,1.83844,1.83875,12000000.0
2007-05-08 06:20:00,1.83865,1.83904,1.83865,1.8389,18000000.0
2007-05-08 06:21:00,1.83882,1.83922,1.83875,1.83922,26000000.0
2007-05-08 06:22:00,1.83929,1.83936,1.83918,1.83931,11000000.0
2007-05-08 06:23:00,1.83927,1.83942,1.83916,1.83922,11000000.0
2007-05-08 06:24:00,1.83935,1.83968,1.83935,1.83946,11000000.0
2007-05-08 06:25:00,1.83948,1.83951,1.83944,1.83946,10000000.0
2007-05-08 06:26:00,1.83934,1.83947,1.83921,1.83921,11000000.0
2007-05-08 06:27:00,1.83938,1.83974,1.83938,1.83974,8000000.0
2007-05-08 06:28:00,1.83997,1.84007,1.83994,1.83994,7000000.0
2007-05-08 06:29:00,1.83997,1.83997,1.83982,1.83982,9000000.0
2007-05-08 06:30:00,1.83929,1.83959,1.83929,1.83955,8000000.0
2007-05-08 06:31:00,1.83963,1.83963,1.83924,1.83935,20000000.0
2007-05-08 06:32:00,1.83975,1.83975,1.83944,1.83953,31000000.0
2007-05-08 06:33:00,1.83966,1.83985,1.83966,1.83975,5000000.0
2007-05-08 06:34:00,1.83995,1.84006,1.83991,1.84006,5000000.0
2007-05-08 06:35:00,1.84012,1.84012,1.83988,1.83991,11000000.0
2007-05-08 06:36:00,1.83989,1.83989,1.83951,1.83951,10000000.0
2007-05-08 06:37:00,1.8396,1.83961,1.83953,1.83961,7000000.0
2007-05-08 06:38:00,1.8396,1.83966,1.83938,1.83946,8000000.0
2007-05-08 06:39:00,1.83947,1.83947,1.83928,1.83943,12000000.0
2007-05-08 06:40:00,1.83935,1.83946,1.83924,1.83928,8000000.0
2007-05-08 06:41:00,1.83936,1.83944,1.83932,1.83932,7000000.0
2007-05-08 06:42:00,1.8396,1.83964,1.83948,1.83959,7000000.0
2007-05-08 06:43:00,1.83927,1.83927,1.83913,1.83914,9000000.0
2007-05-08 06:44:00,1.83936,1.83954,1.83936,1.83952,11000000.0
2007-05-08 06:45:00,1.83996,1.84003,1.83986,1.83991,7000000.0
2007-05-08 06:46:00,1.84014,1.84044,1.84014,1.84044,8000000.0
2007-05-08 06:47:00,1.8406,1.8406,1.83869,1.84044,10000000.0
2007-05-08 06:48:00,1.84049,1.84078,1.84049,1.84067,8000000.0
2007-05-08 06:49:00,1.84081,1.84087,1.84076,1.84076,8000000.0
2007-05-08 06:50:00,1.8405,1.8405,1.84026,1.84029,9000000.0
2007-05-08 06:51:00,1.84017,1.84017,1.84004,1.84004,11000000.0
2007-05-08 06:52:00,1.84,1.84013,1.83999,1.84007,7000000.0
2007-05-08 06:53:00,1.84024,1.84054,1.84024,1.84054,8000000.0
2007-05-08 06:54:00,1.84085,1.84092,1.8408,1.84083,11000000.0
2007-05-08 06:55:00,1.84083,1.84085,1.84077,1.8408,8000000.0
2007-05-08 06:56:00,1.84071,1.84071,1.84033,1.84033,13000000.0
2007-05-08 06:57:00,1.83972,1.83972,1.83944,1.83962,8000000.0
2007-05-08 06:58:00,1.83986,1.84008,1.83959,1.8399,16000000.0
2007-05-08 07:00:00,1.83976,1.83979,1.83968,1.83973,8000000.0
2007-05-08 07:01:00,1.8398,1.83992,1.83976,1.83991,14000000.0
2007-05-08 07:02:00,1.83973,1.83984,1.83973,1.83983,18000000.0
2007-05-08 07:03:00,1.83997,1.83997,1.83892,1.83892,8000000.0
2007-05-08 07:04:00,1.83967,1.83978,1.83965,1.83978,8000000.0
2007-05-08 07:05:00,1.83989,1.83997,1.8398,1.83984,10000000.0
2007-05-08 07:06:00,1.8402,1.8402,1.83965,1.83965,8000000.0
2007-05-08 07:07:00,1.83965,1.84012,1.83965,1.83983,15000000.0
2007-05-08 07:08:00,1.84003,1.84003,1.8394,1.83999,18000000.0
2007-05-08 07:09:00,1.83986,1.84027,1.83986,1.84027,7000000.0
2007-05-08 07:10:00,1.8404,1.8404,1.84027,1.84029,18000000.0
2007-05-08 07:11:00,1.83947,1.83958,1.83943,1.83955,11000000.0
2007-05-08 07:12:00,1.84001,1.84031,1.84001,1.84016,11000000.0
2007-05-08 07:13:00,1.84015,1.8402,1.84009,1.84015,9000000.0
2007-05-08 07:14:00,1.83995,1.83995,1.83982,1.83992,12000000.0
2007-05-08 07:15:00,1.84011,1.84011,1.83995,1.83995,7000000.0
2007-05-08 07:16:00,1.83995,1.83995,1.83993,1.83995,12000000.0
2007-05-08 07:17:00,1.84002,1.84026,1.84002,1.84015,15000000.0
2007-05-08 07:18:00,1.84019,1.84019,1.84008,1.84014,8000000.0
2007-05-08 07:19:00,1.84005,1.84014,1.83991,1.84014,8000000.0
2007-05-08 07:20:00,1.84015,1.84038,1.84015,1.84033,9000000.0
2007-05-08 07:21:00,1.84034,1.84034,1.84017,1.8402,10000000.0
2007-05-08 07:22:00,1.83935,1.83985,1.83933,1.83979,7000000.0
2007-05-08 07:23:00,1.84007,1.84007,1.83999,1.84001,11000000.0
2007-05-08 07:24:00,1.83908,1.83973,1.83908,1.83966,23000000.0
2007-05-08 07:25:00,1.83964,1.83977,1.83962,1.83975,28000000.0
2007-05-08 07:26:00,1.83989,1.84015,1.83978,1.84015,14000000.0
2007-05-08 07:27:00,1.83993,1.84008,1.83993,1.84006,20000000.0
2007-05-08 07:28:00,1.84007,1.84007,1.83977,1.83977,17000000.0
2007-05-08 07:29:00,1.83966,1.83987,1.83963,1.83978,27000000.0
2007-05-08 07:30:00,1.83971,1.83988,1.83969,1.83978,20000000.0
2007-05-08 07:31:00,1.83994,1.84013,1.83994,1.84002,7000000.0
2007-05-08 07:32:00,1.84007,1.84013,1.83984,1.83984,11000000.0
2007-05-08 07:33:00,1.83945,1.83974,1.83927,1.83927,22000000.0
2007-05-08 07:34:00,1.83972,1.83987,1.83965,1.83965,16000000.0
2007-05-08 07:36:00,1.83994,1.83994,1.83976,1.83976,8000000.0
2007-05-08 07:37:00,1.83993,1.84,1.83993,1.83995,12000000.0
2007-05-08 07:38:00,1.8399,1.84004,1.83987,1.84004,7000000.0
2007-05-08 07:39:00,1.83997,1.84014,1.83989,1.84004,14000000.0
2007-05-08 07:40:00,1.84013,1.84019,1.84001,1.84001,9000000.0
2007-05-08 07:41:00,1.83987,1.84005,1.83983,1.84,24000000.0
2007-05-08 07:42:00,1.83985,1.84005,1.83951,1.84005,7000000.0
2007-05-08 07:43:00,1.84013,1.84022,1.84007,1.84019,22000000.0
2007-05-08 07:44:00,1.84021,1.84021,1.8398,1.83981,10000000.0
2007-05-08 07:45:00,1.83981,1.83991,1.83976,1.83977,15000000.0
2007-05-08 07:46:00,1.84006,1.84019,1.83983,1.83989,17000000.0
2007-05-08 07:47:00,1.83973,1.83975,1.83965,1.83972,15000000.0
2007-05-08 07:48:00,1.83972,1.83972,1.83934,1.83948,10000000.0
2007-05-08 07:49:00,1.8396,1.83967,1.83938,1.83938,8000000.0
2007-05-08 07:50:00,1.83925,1.83945,1.83925,1.83937,17000000.0
2007-05-08 07:51:00,1.83939,1.8394,1.83911,1.83918,15000000.0
2007-05-08 07:52:00,1.83915,1.83948,1.83915,1.8394,29000000.0
2007-05-08 07:53:00,1.83976,1.83985,1.8397,1.83985,13000000.0
2007-05-08 07:54:00,1.83987,1.83998,1.83977,1.83985,23000000.0
2007-05-08 07:55:00,1.83983,1.83983,1.83955,1.83956,27000000.0
2007-05-08 07:56:00,1.8397,1.83986,1.83965,1.83965,18000000.0
2007-05-08 07:57:00,1.83958,1.83969,1.83946,1.83968,20000000.0
2007-05-08 07:58:00,1.83949,1.83949,1.83904,1.83939,13000000.0
2007-05-08 07:59:00,1.83916,1.83916,1.83882,1.83895,23000000.0
2007-05-08 08:00:00,1.83861,1.83881,1.83861,1.83861,31000000.0
2007-05-08 08:01:00,1.83904,1.83971,1.83904,1.83939,13000000.0
2007-05-08 08:02:00,1.83941,1.8395,1.83913,1.83913,12000000.0
2007-05-08 08:03:00,1.8392,1.8392,1.83887,1.83887,20000000.0
2007-05-08 08:04:00,1.8391,1.83929,1.83891,1.83912,30000000.0
2007-05-08 08:05:00,1.83922,1.83983,1.83922,1.83983,9000000.0
2007-05-08 08:06:00,1.84,1.84,1.83963,1.8398,21000000.0
2007-05-08 08:07:00,1.83959,1.83981,1.83954,1.83969,15000000.0
2007-05-08 08:08:00,1.83979,1.83989,1.83798,1.83983,7000000.0
2007-05-08 08:09:00,1.83943,1.83949,1.83936,1.83947,23000000.0
2007-05-08 08:10:00,1.83949,1.83997,1.83949,1.83997,27000000.0
2007-05-08 08:11:00,1.84,1.84,1.83977,1.83998,18000000.0
2007-05-08 08:12:00,1.83972,1.83994,1.83971,1.83994,22000000.0
2007-05-08 08:13:00,1.84,1.84025,1.83995,1.84008,18000000.0
2007-05-08 08:14:00,1.84,1.8408,1.84,1.84065,33000000.0
2007-05-08 08:15:00,1.84074,1.84082,1.84065,1.84076,21000000.0
2007-05-08 08:16:00,1.84081,1.84142,1.84081,1.84142,21000000.0
2007-05-08 08:17:00,1.8416,1.84177,1.84148,1.8415,19000000.0
2007-05-08 08:18:00,1.84153,1.84207,1.84153,1.84207,17000000.0
2007-05-08 08:19:00,1.84196,1.84205,1.84183,1.84183,16000000.0
2007-05-08 08:20:00,1.84184,1.84184,1.84146,1.84146,13000000.0
2007-05-08 08:21:00,1.84121,1.84123,1.84108,1.84119,8000000.0
2007-05-08 08:22:00,1.84128,1.84132,1.84115,1.84118,26000000.0
2007-05-08 08:23:00,1.84147,1.84147,1.84115,1.84115,16000000.0
2007-05-08 08:24:00,1.84121,1.8414,1.84121,1.84133,28000000.0
2007-05-08 08:25:00,1.84138,1.84149,1.84119,1.84137,49000000.0
2007-05-08 08:26:00,1.84127,1.84127,1.84117,1.84124,14000000.0
2007-05-08 08:27:00,1.84107,1.84114,1.84084,1.84112,31000000.0
2007-05-08 08:28:00,1.84081,1.84096,1.84049,1.84049,28000000.0
2007-05-08 08:29:00,1.84051,1.84102,1.84047,1.84102,32000000.0
2007-05-08 08:30:00,1.84098,1.84127,1.84071,1.84127,28000000.0
2007-05-08 08:31:00,1.84149,1.84152,1.84139,1.84152,40000000.0
2007-05-08 08:32:00,1.8415,1.8415,1.84131,1.84133,51000000.0
2007-05-08 08:33:00,1.84132,1.84158,1.84132,1.84148,48000000.0
2007-05-08 08:34:00,1.84168,1.84168,1.84143,1.84166,49000000.0
2007-05-08 08:35:00,1.84161,1.84161,1.84117,1.84139,39000000.0
2007-05-08 08:36:00,1.84134,1.84139,1.84118,1.84133,12000000.0
2007-05-08 08:37:00,1.84135,1.84181,1.84131,1.84181,25000000.0
2007-05-08 08:38:00,1.84125,1.84173,1.84035,1.84122,21000000.0
2007-05-08 08:39:00,1.84167,1.84181,1.84152,1.84152,23000000.0
2007-05-08 08:40:00,1.84152,1.84158,1.84146,1.84146,36000000.0
2007-05-08 08:41:00,1.84163,1.84176,1.84163,1.84168,30000000.0
2007-05-08 08:42:00,1.84161,1.8418,1.84161,1.84161,17000000.0
2007-05-08 08:43:00,1.84148,1.84148,1.84122,1.84122,23000000.0
2007-05-08 08:44:00,1.84131,1.84131,1.84091,1.84091,17000000.0
2007-05-08 08:45:00,1.84088,1.84102,1.84085,1.84101,37000000.0
2007-05-08 08:46:00,1.84086,1.84111,1.84086,1.84111,23000000.0
2007-05-08 08:47:00,1.84107,1.84115,1.84097,1.84097,25000000.0
2007-05-08 08:48:00,1.84097,1.84104,1.8408,1.84093,36000000.0
2007-05-08 08:49:00,1.84089,1.84089,1.84062,1.84077,27000000.0
2007-05-08 08:50:00,1.84092,1.84092,1.84058,1.84072,56000000.0
2007-05-08 08:51:00,1.84071,1.84071,1.84057,1.84057,32000000.0
2007-05-08 08:52:00,1.84068,1.84098,1.84068,1.84098,39000000.0
2007-05-08 08:53:00,1.84103,1.84103,1.84051,1.84051,63000000.0
2007-05-08 08:54:00,1.84043,1.84043,1.83969,1.83969,42000000.0
2007-05-08 08:55:00,1.83946,1.83964,1.83944,1.83954,55000000.0
2007-05-08 08:56:00,1.84004,1.84009,1.83982,1.83995,21000000.0
2007-05-08 08:57:00,1.83992,1.83995,1.83958,1.83958,23000000.0
2007-05-08 08:58:00,1.83948,1.83963,1.83946,1.83946,18000000.0
2007-05-08 08:59:00,1.83953,1.83994,1.83953,1.83978,12000000.0
2007-05-08 09:00:00,1.83972,1.83972,1.83963,1.83969,26000000.0
2007-05-08 09:01:00,1.83967,1.83972,1.83966,1.83972,19000000.0
2007-05-08 09:02:00,1.83976,1.83982,1.83968,1.83968,15000000.0
2007-05-08 09:03:00,1.83974,1.83996,1.83974,1.83985,16000000.0
2007-05-08 09:04:00,1.83984,1.83996,1.83966,1.83986,22000000.0
2007-05-08 09:05:00,1.83978,1.83978,1.83958,1.83971,11000000.0
2007-05-08 09:06:00,1.83975,1.83986,1.83949,1.83963,31000000.0
2007-05-08 09:07:00,1.83959,1.8397,1.83955,1.83966,33000000.0
2007-05-08 09:08:00,1.83973,1.83994,1.83973,1.83974,17000000.0
2007-05-08 09:09:00,1.83815,1.8383,1.83815,1.83827,37000000.0
2007-05-08 09:10:00,1.83958,1.83968,1.83951,1.83958,31000000.0
2007-05-08 09:11:00,1.83969,1.83988,1.83966,1.83972,26000000.0
2007-05-08 09:12:00,1.83966,1.83968,1.83962,1.83967,41000000.0
2007-05-08 09:13:00,1.83968,1.83976,1.83955,1.83964,61000000.0
2007-05-08 09:14:00,1.83979,1.83979,1.83957,1.83963,57000000.0
2007-05-08 09:15:00,1.83958,1.83958,1.83953,1.83953,33000000.0
2007-05-08 09:16:00,1.83959,1.83965,1.83959,1.83965,39000000.0
2007-05-08 09:17:00,1.83966,1.83967,1.83952,1.83965,40000000.0
2007-05-08 09:18:00,1.83966,1.83971,1.83945,1.83963,68000000.0
2007-05-08 09:19:00,1.83997,1.84048,1.8394,1.8394,52000000.0
2007-05-08 09:20:00,1.83961,1.83984,1.8396,1.83974,37000000.0
2007-05-08 09:21:00,1.83972,1.84012,1.83972,1.84012,61000000.0
2007-05-08 09:22:00,1.84044,1.84048,1.84031,1.84031,63000000.0
2007-05-08 09:23:00,1.8403,1.8403,1.83953,1.83953,65000000.0
2007-05-08 09:24:00,1.83978,1.84005,1.83969,1.8399,47000000.0
2007-05-08 09:25:00,1.84035,1.84045,1.83996,1.84045,32000000.0
2007-05-08 09:26:00,1.84038,1.84089,1.84038,1.84089,29000000.0
2007-05-08 09:27:00,1.84155,1.84155,1.84131,1.84146,55000000.0
2007-05-08 09:28:00,1.84131,1.84151,1.84122,1.84134,46000000.0
2007-05-08 09:29:00,1.84128,1.84128,1.841,1.84112,32000000.0
2007-05-08 09:30:00,1.84116,1.84172,1.84116,1.84167,24000000.0
2007-05-08 09:31:00,1.84143,1.84146,1.8411,1.84111,18000000.0
2007-05-08 09:32:00,1.8411,1.84126,1.84095,1.84111,35000000.0
2007-05-08 09:33:00,1.84124,1.84124,1.84087,1.84087,43000000.0
2007-05-08 09:34:00,1.8409,1.84097,1.84082,1.84091,31000000.0
2007-05-08 09:35:00,1.84086,1.84117,1.84086,1.84096,47000000.0
2007-05-08 09:36:00,1.84086,1.84121,1.84086,1.84114,34000000.0
2007-05-08 09:37:00,1.84132,1.84152,1.84119,1.84152,49000000.0
2007-05-08 09:38:00,1.84128,1.84136,1.84121,1.84126,37000000.0
2007-05-08 09:39:00,1.84158,1.84165,1.84151,1.84158,61000000.0
2007-05-08 09:40:00,1.84026,1.84138,1.84008,1.8412,46000000.0
2007-05-08 09:41:00,1.84146,1.84148,1.84123,1.84123,33000000.0
2007-05-08 09:42:00,1.84119,1.84119,1.84101,1.84108,60000000.0
2007-05-08 09:43:00,1.84109,1.8411,1.8409,1.84093,66000000.0
2007-05-08 09:44:00,1.84101,1.84101,1.8407,1.8407,21000000.0
2007-05-08 09:45:00,1.84068,1.841,1.84068,1.841,22000000.0
2007-05-08 09:46:00,1.8408,1.841,1.8408,1.84091,30000000.0
2007-05-08 09:47:00,1.84097,1.84106,1.84079,1.84079,24000000.0
2007-05-08 09:48:00,1.84084,1.84118,1.84084,1.84093,34000000.0
2007-05-08 09:49:00,1.84082,1.84082,1.84063,1.84063,26000000.0
2007-05-08 09:50:00,1.84087,1.84109,1.84085,1.84109,34000000.0
2007-05-08 09:51:00,1.84124,1.84141,1.84124,1.84137,56000000.0
2007-05-08 09:52:00,1.84132,1.84134,1.84127,1.84128,38000000.0
2007-05-08 09:53:00,1.84147,1.84147,1.84134,1.84134,32000000.0
2007-05-08 09:54:00,1.84128,1.84149,1.84121,1.84149,36000000.0
2007-05-08 09:55:00,1.84144,1.84144,1.84105,1.84105,38000000.0
2007-05-08 09:56:00,1.84116,1.84117,1.84089,1.8409,38000000.0
2007-05-08 09:57:00,1.84091,1.84097,1.8409,1.84092,30000000.0
2007-05-08 09:58:00,1.84125,1.84147,1.84121,1.84121,52000000.0
2007-05-08 09:59:00,1.84121,1.84131,1.84109,1.84109,32000000.0
2007-05-08 10:00:00,1.84099,1.84099,1.84077,1.84085,39000000.0
2007-05-08 10:01:00,1.84092,1.84108,1.84089,1.84107,44000000.0
2007-05-08 10:02:00,1.84113,1.84126,1.84106,1.84123,34000000.0
2007-05-08 10:03:00,1.84123,1.84133,1.84117,1.84127,47000000.0
2007-05-08 10:04:00,1.84124,1.84138,1.84124,1.84138,32000000.0
2007-05-08 10:05:00,1.84127,1.84127,1.84101,1.84101,32000000.0
2007-05-08 10:06:00,1.84102,1.84133,1.84102,1.84133,42000000.0
2007-05-08 10:07:00,1.84129,1.8413,1.84105,1.84118,51000000.0
2007-05-08 10:08:00,1.84108,1.84108,1.84081,1.84081,54000000.0
2007-05-08 10:09:00,1.84074,1.8408,1.84039,1.84073,53000000.0
2007-05-08 10:10:00,1.84033,1.84047,1.84023,1.84025,72000000.0
2007-05-08 10:11:00,1.84034,1.84034,1.83986,1.83986,61000000.0
2007-05-08 10:12:00,1.84012,1.84012,1.83976,1.8398,65000000.0
2007-05-08 10:13:00,1.83967,1.83972,1.83933,1.83952,56000000.0
2007-05-08 10:14:00,1.83955,1.83958,1.83942,1.83942,49000000.0
2007-05-08 10:15:00,1.83961,1.83961,1.83907,1.83935,46000000.0
2007-05-08 10:16:00,1.83957,1.83967,1.83935,1.83935,33000000.0
2007-05-08 10:17:00,1.83925,1.83927,1.83907,1.83907,37000000.0
2007-05-08 10:18:00,1.83908,1.83921,1.83908,1.83919,50000000.0
2007-05-08 10:19:00,1.83904,1.83959,1.83904,1.83959,59000000.0
2007-05-08 10:20:00,1.83964,1.83964,1.83925,1.83925,41000000.0
2007-05-08 10:21:00,1.83885,1.83885,1.83853,1.83859,44000000.0
2007-05-08 10:22:00,1.83829,1.83829,1.83761,1.83761,47000000.0
2007-05-08 10:23:00,1.83786,1.83786,1.83756,1.83756,58000000.0
2007-05-08 10:24:00,1.83746,1.83769,1.83746,1.83769,43000000.0
2007-05-08 10:25:00,1.83772,1.83778,1.83761,1.8377,60000000.0
2007-05-08 10:26:00,1.83791,1.83812,1.83791,1.8381,64000000.0
2007-05-08 10:27:00,1.83807,1.83825,1.83807,1.8381,54000000.0
2007-05-08 10:28:00,1.83807,1.83815,1.83798,1.83809,62000000.0
2007-05-08 10:29:00,1.83824,1.83874,1.83824,1.83862,61000000.0
2007-05-08 10:30:00,1.83849,1.83849,1.83828,1.83828,36000000.0
2007-05-08 10:31:00,1.83825,1.83867,1.83821,1.83864,39000000.0
2007-05-08 10:32:00,1.83855,1.83859,1.83838,1.83844,44000000.0
2007-05-08 10:33:00,1.83834,1.83857,1.83833,1.83842,18000000.0
2007-05-08 10:34:00,1.83816,1.83826,1.83803,1.83818,20000000.0
2007-05-08 10:35:00,1.83778,1.83785,1.83749,1.83756,23000000.0
2007-05-08 10:36:00,1.83773,1.83788,1.83759,1.83763,32000000.0
2007-05-08 10:37:00,1.83751,1.83751,1.83743,1.83749,30000000.0
2007-05-08 10:38:00,1.83746,1.83746,1.83722,1.83728,26000000.0
2007-05-08 10:39:00,1.83722,1.8373,1.83715,1.83729,29000000.0
2007-05-08 10:40:00,1.8375,1.83755,1.83746,1.83746,19000000.0
2007-05-08 10:41:00,1.83762,1.8381,1.83762,1.83792,29000000.0
2007-05-08 10:42:00,1.83834,1.83857,1.8383,1.83857,38000000.0
2007-05-08 10:43:00,1.83867,1.83882,1.83867,1.83877,27000000.0
2007-05-08 10:44:00,1.8387,1.8387,1.83812,1.83817,26000000.0
2007-05-08 10:45:00,1.83818,1.83818,1.83774,1.83774,27000000.0
2007-05-08 10:46:00,1.83797,1.83801,1.83778,1.83781,35000000.0
2007-05-08 10:47:00,1.83751,1.83752,1.83713,1.83713,23000000.0
2007-05-08 10:48:00,1.83724,1.83748,1.83691,1.83691,44000000.0
2007-05-08 10:49:00,1.83689,1.83689,1.83672,1.83685,36000000.0
2007-05-08 10:50:00,1.83675,1.83675,1.83653,1.83653,47000000.0
2007-05-08 10:51:00,1.83696,1.83698,1.83671,1.83671,45000000.0
2007-05-08 10:52:00,1.83663,1.83668,1.83649,1.83657,33000000.0
2007-05-08 10:53:00,1.83681,1.83683,1.83664,1.83668,46000000.0
2007-05-08 10:54:00,1.83665,1.83694,1.83665,1.83691,35000000.0
2007-05-08 10:55:00,1.83695,1.83695,1.83669,1.83676,37000000.0
2007-05-08 10:56:00,1.83673,1.83683,1.83659,1.83667,33000000.0
2007-05-08 10:57:00,1.83676,1.83741,1.83676,1.83689,33000000.0
2007-05-08 10:58:00,1.83693,1.83708,1.83685,1.83698,26000000.0
2007-05-08 10:59:00,1.8369,1.83703,1.83679,1.83682,47000000.0
2007-05-08 11:00:00,1.83665,1.83694,1.83665,1.8369,39000000.0
2007-05-08 11:01:00,1.83724,1.83724,1.837,1.837,45000000.0
2007-05-08 11:02:00,1.83698,1.83722,1.83698,1.83715,17000000.0
2007-05-08 11:03:00,1.83724,1.83724,1.83712,1.83715,37000000.0
2007-05-08 11:04:00,1.83717,1.83722,1.83701,1.83722,40000000.0
2007-05-08 11:05:00,1.83735,1.83792,1.83735,1.83765,18000000.0
2007-05-08 11:06:00,1.83794,1.83815,1.83779,1.83815,19000000.0
2007-05-08 11:07:00,1.83817,1.83817,1.83776,1.83776,30000000.0
2007-05-08 11:08:00,1.83795,1.83821,1.83795,1.83821,30000000.0
2007-05-08 11:09:00,1.83795,1.83797,1.83767,1.83777,45000000.0
2007-05-08 11:10:00,1.83749,1.83762,1.83727,1.83762,35000000.0
2007-05-08 11:11:00,1.83765,1.8377,1.83752,1.83764,46000000.0
2007-05-08 11:12:00,1.83782,1.83808,1.83767,1.83771,55000000.0
2007-05-08 11:13:00,1.8379,1.83809,1.83784,1.83809,59000000.0
2007-05-08 11:14:00,1.83754,1.83756,1.83724,1.83754,41000000.0
2007-05-08 11:15:00,1.83748,1.83781,1.83748,1.83781,34000000.0
2007-05-08 11:16:00,1.83774,1.83788,1.83769,1.83769,20000000.0
2007-05-08 11:17:00,1.83779,1.83779,1.83735,1.8375,57000000.0
2007-05-08 11:18:00,1.83734,1.8375,1.83714,1.83714,44000000.0
2007-05-08 11:19:00,1.83699,1.8374,1.83699,1.8374,63000000.0
2007-05-08 11:20:00,1.83751,1.83757,1.83745,1.83752,43000000.0
2007-05-08 11:21:00,1.83749,1.83749,1.83734,1.83749,34000000.0
2007-05-08 11:22:00,1.83724,1.83749,1.83724,1.83749,56000000.0
2007-05-08 11:23:00,1.83737,1.83737,1.83709,1.83711,43000000.0
2007-05-08 11:24:00,1.83731,1.83738,1.83719,1.83732,53000000.0
2007-05-08 11:25:00,1.83725,1.83739,1.83721,1.83739,29000000.0
2007-05-08 11:26:00,1.83736,1.83769,1.83736,1.83769,41000000.0
2007-05-08 11:27:00,1.83773,1.83777,1.83755,1.83755,34000000.0
2007-05-08 11:28:00,1.83773,1.83789,1.83768,1.83789,36000000.0
2007-05-08 11:29:00,1.83789,1.83789,1.83754,1.8376,43000000.0
2007-05-08 11:30:00,1.8374,1.83751,1.83726,1.83726,24000000.0
2007-05-08 11:31:00,1.83702,1.83719,1.83698,1.83716,34000000.0
2007-05-08 11:32:00,1.83733,1.8375,1.83733,1.83742,46000000.0
2007-05-08 11:33:00,1.83722,1.83741,1.83722,1.8374,41000000.0
2007-05-08 11:34:00,1.83742,1.83744,1.83733,1.83735,28000000.0
2007-05-08 11:35:00,1.83738,1.83739,1.83726,1.83739,44000000.0
2007-05-08 11:36:00,1.83738,1.8377,1.83735,1.8377,48000000.0
2007-05-08 11:37:00,1.83768,1.83776,1.83757,1.83757,50000000.0
2007-05-08 11:38:00,1.83762,1.83777,1.83757,1.83774,37000000.0
2007-05-08 11:39:00,1.83745,1.83745,1.83722,1.83743,52000000.0
2007-05-08 11:40:00,1.8374,1.83761,1.8374,1.83761,27000000.0
2007-05-08 11:41:00,1.83788,1.83831,1.83788,1.83804,49000000.0
2007-05-08 11:42:00,1.83808,1.83815,1.83807,1.83812,22000000.0
2007-05-08 11:43:00,1.83815,1.83832,1.83809,1.83812,45000000.0
2007-05-08 11:44:00,1.83816,1.83816,1.83802,1.8381,42000000.0
2007-05-08 11:45:00,1.83784,1.83786,1.83758,1.83771,41000000.0
2007-05-08 11:46:00,1.83769,1.83777,1.83746,1.83777,38000000.0
2007-05-08 11:47:00,1.83784,1.83784,1.83758,1.83758,22000000.0
2007-05-08 11:48:00,1.83744,1.83762,1.83736,1.83736,27000000.0
2007-05-08 11:49:00,1.83739,1.83767,1.83739,1.83767,41000000.0
2007-05-08 11:50:00,1.83749,1.83768,1.83748,1.83763,44000000.0
2007-05-08 11:51:00,1.83763,1.83763,1.83733,1.83748,37000000.0
2007-05-08 11:52:00,1.83734,1.83734,1.83698,1.83714,37000000.0
2007-05-08 11:53:00,1.83702,1.83706,1.83698,1.83702,33000000.0
2007-05-08 11:54:00,1.83708,1.83711,1.83693,1.83711,37000000.0
2007-05-08 11:55:00,1.83684,1.83684,1.83657,1.8368,38000000.0
2007-05-08 11:56:00,1.83675,1.8368,1.83659,1.83676,51000000.0
2007-05-08 11:57:00,1.83684,1.83745,1.83684,1.83745,29000000.0
2007-05-08 11:58:00,1.8373,1.83752,1.8373,1.83739,31000000.0
2007-05-08 11:59:00,1.83739,1.83739,1.83706,1.83712,51000000.0
2007-05-08 12:00:00,1.83724,1.83732,1.83719,1.83727,23000000.0
2007-05-08 12:01:00,1.83726,1.83726,1.83691,1.83705,24000000.0
2007-05-08 12:02:00,1.83702,1.83709,1.83701,1.83702,34000000.0
2007-05-08 12:03:00,1.83753,1.83753,1.8374,1.83741,36000000.0
2007-05-08 12:04:00,1.83739,1.83746,1.83738,1.83739,33000000.0
2007-05-08 12:05:00,1.83733,1.83741,1.83732,1.83739,26000000.0
2007-05-08 12:06:00,1.83681,1.83718,1.83608,1.83671,15000000.0
2007-05-08 12:07:00,1.83698,1.83698,1.83674,1.83694,23000000.0
2007-05-08 12:08:00,1.83678,1.83678,1.83607,1.83617,37000000.0
2007-05-08 12:09:00,1.836,1.836,1.8358,1.8358,11000000.0
2007-05-08 12:10:00,1.83534,1.83561,1.83524,1.83524,25000000.0
2007-05-08 12:11:00,1.83523,1.83577,1.83523,1.83577,33000000.0
2007-05-08 12:12:00,1.83564,1.83564,1.83526,1.83526,31000000.0
2007-05-08 12:13:00,1.83544,1.83599,1.83544,1.83592,24000000.0
2007-05-08 12:14:00,1.83569,1.8358,1.83566,1.8358,36000000.0
2007-05-08 12:15:00,1.83587,1.83609,1.83587,1.83599,29000000.0
2007-05-08 12:16:00,1.8361,1.83643,1.83606,1.83607,30000000.0
2007-05-08 12:17:00,1.83571,1.83571,1.83539,1.83548,41000000.0
2007-05-08 12:18:00,1.83567,1.83567,1.83543,1.83547,43000000.0
2007-05-08 12:19:00,1.8354,1.8357,1.8354,1.83563,37000000.0
2007-05-08 12:20:00,1.83575,1.83605,1.83575,1.83596,40000000.0
2007-05-08 12:21:00,1.83589,1.83589,1.83552,1.83562,61000000.0
2007-05-08 12:22:00,1.83581,1.83581,1.83559,1.83565,24000000.0
2007-05-08 12:23:00,1.83568,1.83583,1.83565,1.83582,23000000.0
2007-05-08 12:24:00,1.83575,1.83575,1.83536,1.83548,30000000.0
2007-05-08 12:25:00,1.83557,1.83561,1.83546,1.83561,22000000.0
2007-05-08 12:26:00,1.83565,1.83565,1.83514,1.83514,32000000.0
2007-05-08 12:27:00,1.83508,1.83512,1.83506,1.83508,25000000.0
2007-05-08 12:28:00,1.83488,1.8351,1.83481,1.835,58000000.0
2007-05-08 12:29:00,1.83457,1.83457,1.83198,1.83287,71000000.0
2007-05-08 12:30:00,1.83491,1.83499,1.83314,1.83495,47000000.0
2007-05-08 12:31:00,1.83491,1.83495,1.83479,1.83495,55000000.0
2007-05-08 12:32:00,1.83493,1.83493,1.83488,1.83491,32000000.0
2007-05-08 12:33:00,1.83487,1.83487,1.83481,1.83483,40000000.0
2007-05-08 12:34:00,1.83476,1.83476,1.83463,1.83465,14000000.0
2007-05-08 12:35:00,1.83481,1.83494,1.83481,1.83494,8000000.0
2007-05-08 12:36:00,1.83497,1.83519,1.83497,1.83519,36000000.0
2007-05-08 12:37:00,1.83503,1.83512,1.83502,1.83505,22000000.0
2007-05-08 12:38:00,1.8351,1.83525,1.8351,1.83525,12000000.0
2007-05-08 12:39:00,1.8352,1.8352,1.83515,1.83516,20000000.0
2007-05-08 12:40:00,1.83523,1.83533,1.83523,1.83533,16000000.0
2007-05-08 12:41:00,1.83507,1.83517,1.83507,1.83508,10000000.0
2007-05-08 12:42:00,1.8351,1.8351,1.83489,1.83489,26000000.0
2007-05-08 12:43:00,1.83483,1.83491,1.83481,1.83491,9000000.0
2007-05-08 12:44:00,1.83466,1.8347,1.83448,1.83451,21000000.0
2007-05-08 12:45:00,1.83449,1.83489,1.83449,1.83489,30000000.0
2007-05-08 12:46:00,1.83494,1.83494,1.83477,1.83477,41000000.0
2007-05-08 12:47:00,1.83472,1.83472,1.83419,1.83419,26000000.0
2007-05-08 12:48:00,1.83411,1.83424,1.83411,1.83413,27000000.0
2007-05-08 12:49:00,1.83409,1.83412,1.83371,1.83371,36000000.0
2007-05-08 12:50:00,1.83396,1.83484,1.83396,1.83484,34000000.0
2007-05-08 12:51:00,1.8348,1.83532,1.8348,1.8353,25000000.0
2007-05-08 12:52:00,1.83548,1.83567,1.83529,1.83567,26000000.0
2007-05-08 12:53:00,1.83568,1.83568,1.83523,1.83523,16000000.0
2007-05-08 12:54:00,1.83521,1.83531,1.83516,1.83516,28000000.0
2007-05-08 12:55:00,1.83557,1.83582,1.83553,1.83557,29000000.0
2007-05-08 12:56:00,1.83582,1.8359,1.8358,1.83587,30000000.0
2007-05-08 12:57:00,1.83549,1.83571,1.83529,1.83549,26000000.0
2007-05-08 12:58:00,1.83533,1.83548,1.83433,1.83548,14000000.0
2007-05-08 12:59:00,1.83545,1.83547,1.83511,1.83511,32000000.0
2007-05-08 13:00:00,1.83488,1.83545,1.83488,1.83545,20000000.0
2007-05-08 13:01:00,1.83539,1.83574,1.83539,1.83552,31000000.0
2007-05-08 13:02:00,1.83581,1.8359,1.83578,1.83579,12000000.0
2007-05-08 13:03:00,1.8361,1.83612,1.83584,1.83591,21000000.0
2007-05-08 13:04:00,1.83574,1.83574,1.83554,1.83555,7000000.0
2007-05-08 13:05:00,1.83552,1.83554,1.83545,1.83547,17000000.0
2007-05-08 13:06:00,1.83554,1.83561,1.83552,1.83561,22000000.0
2007-05-08 13:07:00,1.83563,1.83567,1.83561,1.83561,17000000.0
2007-05-08 13:08:00,1.83556,1.83564,1.83538,1.8356,37000000.0
2007-05-08 13:09:00,1.83567,1.83591,1.83567,1.83591,33000000.0
2007-05-08 13:10:00,1.83604,1.83612,1.83591,1.83591,32000000.0
2007-05-08 13:11:00,1.83617,1.83648,1.83617,1.83648,21000000.0
2007-05-08 13:12:00,1.83656,1.83672,1.83651,1.83672,7000000.0
2007-05-08 13:13:00,1.83717,1.8372,1.83701,1.83701,11000000.0
2007-05-08 13:14:00,1.8369,1.8369,1.83653,1.83687,33000000.0
2007-05-08 13:15:00,1.83732,1.83732,1.83701,1.83707,25000000.0
2007-05-08 13:16:00,1.83696,1.83697,1.83663,1.83671,20000000.0
2007-05-08 13:17:00,1.83667,1.83679,1.83654,1.83654,19000000.0
2007-05-08 13:18:00,1.83668,1.83682,1.83665,1.83673,41000000.0
2007-05-08 13:19:00,1.83703,1.83724,1.83699,1.83724,36000000.0
2007-05-08 13:20:00,1.8371,1.83722,1.83679,1.83722,36000000.0
2007-05-08 13:21:00,1.83733,1.83743,1.83715,1.83726,54000000.0
2007-05-08 13:22:00,1.83711,1.83731,1.83711,1.83719,41000000.0
2007-05-08 13:23:00,1.83719,1.83732,1.83719,1.83732,11000000.0
2007-05-08 13:24:00,1.83763,1.83776,1.83741,1.83776,23000000.0
2007-05-08 13:25:00,1.83782,1.83787,1.83762,1.83762,25000000.0
2007-05-08 13:26:00,1.83709,1.83761,1.83669,1.83721,20000000.0
2007-05-08 13:27:00,1.83746,1.83753,1.83721,1.83753,32000000.0
2007-05-08 13:28:00,1.8374,1.83774,1.83734,1.83767,26000000.0
2007-05-08 13:29:00,1.83784,1.83784,1.83748,1.83769,25000000.0
2007-05-08 13:30:00,1.83771,1.83771,1.83738,1.8376,16000000.0
2007-05-08 13:31:00,1.83761,1.83786,1.83749,1.83786,21000000.0
2007-05-08 13:32:00,1.83779,1.83783,1.83759,1.83759,28000000.0
2007-05-08 13:33:00,1.83768,1.83788,1.83765,1.83774,18000000.0
2007-05-08 13:34:00,1.83768,1.83786,1.83761,1.83771,35000000.0
2007-05-08 13:35:00,1.83764,1.83764,1.83741,1.83752,10000000.0
2007-05-08 13:36:00,1.83727,1.8374,1.8369,1.8374,40000000.0
2007-05-08 13:37:00,1.83744,1.8375,1.83725,1.83725,22000000.0
2007-05-08 13:38:00,1.83724,1.83734,1.83715,1.83725,39000000.0
2007-05-08 13:39:00,1.83724,1.83724,1.83705,1.83709,32000000.0
2007-05-08 13:40:00,1.83707,1.83723,1.83707,1.83712,35000000.0
2007-05-08 13:41:00,1.83705,1.83707,1.83698,1.83706,27000000.0
2007-05-08 13:42:00,1.83703,1.83706,1.83694,1.83696,32000000.0
2007-05-08 13:43:00,1.83679,1.83719,1.83674,1.83694,26000000.0
2007-05-08 13:44:00,1.83685,1.83695,1.83599,1.83599,25000000.0
2007-05-08 13:45:00,1.83717,1.83722,1.83715,1.83715,21000000.0
2007-05-08 13:46:00,1.83722,1.83734,1.83715,1.83734,13000000.0
2007-05-08 13:47:00,1.83743,1.83756,1.8374,1.8374,22000000.0
2007-05-08 13:48:00,1.83737,1.83737,1.83723,1.83732,21000000.0
2007-05-08 13:49:00,1.83747,1.83769,1.83746,1.83769,24000000.0
2007-05-08 13:50:00,1.83813,1.83825,1.83807,1.83824,27000000.0
2007-05-08 13:51:00,1.83833,1.83851,1.83829,1.8384,27000000.0
2007-05-08 13:52:00,1.83845,1.83856,1.83835,1.83841,31000000.0
2007-05-08 13:53:00,1.83834,1.83834,1.83793,1.83793,31000000.0
2007-05-08 13:54:00,1.83787,1.83808,1.83787,1.8379,28000000.0
2007-05-08 13:55:00,1.8379,1.83805,1.8378,1.8378,33000000.0
2007-05-08 13:56:00,1.83776,1.83797,1.83773,1.83773,23000000.0
2007-05-08 13:57:00,1.83766,1.83774,1.83766,1.83774,19000000.0
2007-05-08 13:58:00,1.83769,1.83769,1.8373,1.83736,30000000.0
2007-05-08 13:59:00,1.83728,1.83733,1.83714,1.83715,39000000.0
2007-05-08 14:00:00,1.83726,1.83734,1.83726,1.83734,30000000.0
2007-05-08 14:01:00,1.83743,1.83743,1.83738,1.83739,16000000.0
2007-05-08 14:02:00,1.8374,1.8374,1.83709,1.83718,34000000.0
2007-05-08 14:03:00,1.83716,1.8373,1.8371,1.8373,24000000.0
2007-05-08 14:04:00,1.83733,1.83748,1.83733,1.83748,20000000.0
2007-05-08 14:05:00,1.83744,1.8375,1.83728,1.83728,31000000.0
2007-05-08 14:06:00,1.83711,1.8372,1.83688,1.83688,28000000.0
2007-05-08 14:07:00,1.83663,1.83677,1.83645,1.83674,32000000.0
2007-05-08 14:08:00,1.83653,1.83663,1.83653,1.83657,22000000.0
2007-05-08 14:09:00,1.83648,1.83648,1.8353,1.8353,15000000.0
2007-05-08 14:10:00,1.8354,1.83634,1.83531,1.83634,24000000.0
2007-05-08 14:11:00,1.83651,1.83651,1.83585,1.83585,22000000.0
2007-05-08 14:12:00,1.83556,1.83575,1.83549,1.83566,17000000.0
2007-05-08 14:13:00,1.8355,1.83563,1.83545,1.83563,19000000.0
2007-05-08 14:14:00,1.83535,1.83569,1.83524,1.83524,22000000.0
2007-05-08 14:15:00,1.83508,1.83513,1.83489,1.83502,26000000.0
2007-05-08 14:16:00,1.83501,1.83538,1.83501,1.83538,10000000.0
2007-05-08 14:17:00,1.83541,1.83541,1.83506,1.83539,8000000.0
2007-05-08 14:18:00,1.83525,1.83556,1.83489,1.83555,13000000.0
2007-05-08 14:19:00,1.83539,1.83567,1.83539,1.83552,29000000.0
2007-05-08 14:20:00,1.83574,1.83574,1.83558,1.83562,15000000.0
2007-05-08 14:21:00,1.83558,1.83598,1.83558,1.83598,18000000.0
2007-05-08 14:22:00,1.83603,1.8366,1.83603,1.8366,10000000.0
2007-05-08 14:23:00,1.83699,1.83703,1.83693,1.837,24000000.0
2007-05-08 14:24:00,1.83701,1.83701,1.8369,1.8369,17000000.0
2007-05-08 14:25:00,1.83693,1.83713,1.83693,1.83709,31000000.0
2007-05-08 14:26:00,1.83703,1.83705,1.83694,1.83705,14000000.0
2007-05-08 14:27:00,1.83745,1.83745,1.83709,1.8372,14000000.0
2007-05-08 14:28:00,1.83722,1.83761,1.83722,1.83751,9000000.0
2007-05-08 14:29:00,1.83746,1.83791,1.83742,1.83791,7000000.0
2007-05-08 14:30:00,1.83776,1.83816,1.83769,1.83783,17000000.0
2007-05-08 14:31:00,1.83791,1.83806,1.83783,1.83785,21000000.0
2007-05-08 14:32:00,1.83781,1.83781,1.83734,1.83734,8000000.0
2007-05-08 14:33:00,1.83719,1.83751,1.83719,1.83751,10000000.0
2007-05-08 14:34:00,1.83734,1.83734,1.8368,1.8368,11000000.0
2007-05-08 14:35:00,1.83663,1.83667,1.83629,1.83629,7000000.0
2007-05-08 14:36:00,1.83623,1.83666,1.83617,1.83658,8000000.0
2007-05-08 14:37:00,1.83684,1.83714,1.83671,1.83701,11000000.0
2007-05-08 14:38:00,1.83707,1.83742,1.83707,1.83742,7000000.0
2007-05-08 14:39:00,1.83742,1.83742,1.83705,1.83705,8000000.0
2007-05-08 14:40:00,1.83711,1.83719,1.83703,1.83716,8000000.0
2007-05-08 14:41:00,1.83718,1.83718,1.83694,1.83718,10000000.0
2007-05-08 14:42:00,1.83704,1.83716,1.83667,1.83716,9000000.0
2007-05-08 14:43:00,1.83721,1.83726,1.83681,1.83681,8000000.0
2007-05-08 14:44:00,1.83672,1.83694,1.83657,1.83694,8000000.0
2007-05-08 14:45:00,1.83668,1.83671,1.83631,1.83631,7000000.0
2007-05-08 14:46:00,1.83636,1.83639,1.83627,1.8363,9000000.0
2007-05-08 14:47:00,1.83614,1.83626,1.83597,1.83613,8000000.0
2007-05-08 14:48:00,1.83648,1.83652,1.83616,1.83638,8000000.0
2007-05-08 14:49:00,1.83596,1.83637,1.83595,1.83614,9000000.0
2007-05-08 14:50:00,1.83569,1.83589,1.83542,1.83589,7000000.0
2007-05-08 14:51:00,1.83606,1.83616,1.83595,1.83616,10000000.0
2007-05-08 14:52:00,1.83606,1.83606,1.83562,1.83565,7000000.0
2007-05-08 14:53:00,1.83551,1.83556,1.83526,1.83533,7000000.0
2007-05-08 14:54:00,1.8352,1.83527,1.83497,1.83527,8000000.0
2007-05-08 14:55:00,1.83562,1.83562,1.83547,1.83547,7000000.0
2007-05-08 14:56:00,1.83556,1.83559,1.83541,1.83555,8000000.0
2007-05-08 14:57:00,1.83539,1.83539,1.83516,1.83526,7000000.0
2007-05-08 14:58:00,1.83531,1.83538,1.83511,1.83511,8000000.0
2007-05-08 14:59:00,1.8354,1.8354,1.83509,1.83509,8000000.0
2007-05-08 15:00:00,1.83494,1.83495,1.83479,1.83479,7000000.0
2007-05-08 15:01:00,1.83494,1.83506,1.83491,1.83506,8000000.0
2007-05-08 15:02:00,1.83519,1.83524,1.83514,1.83524,7000000.0
2007-05-08 15:03:00,1.83533,1.8354,1.83509,1.83509,7000000.0
2007-05-08 15:04:00,1.83504,1.83539,1.83504,1.83539,8000000.0
2007-05-08 15:05:00,1.83532,1.83532,1.83506,1.83531,7000000.0
2007-05-08 15:06:00,1.83556,1.83564,1.8351,1.8351,8000000.0
2007-05-08 15:07:00,1.83465,1.83465,1.83422,1.83447,11000000.0
2007-05-08 15:08:00,1.83438,1.83459,1.83438,1.83458,8000000.0
2007-05-08 15:09:00,1.83434,1.83439,1.83419,1.83429,7000000.0
2007-05-08 15:10:00,1.83437,1.83481,1.83437,1.83481,7000000.0
2007-05-08 15:11:00,1.83492,1.8351,1.83475,1.8349,11000000.0
2007-05-08 15:12:00,1.83497,1.83501,1.83478,1.835,10000000.0
2007-05-08 15:13:00,1.83493,1.83493,1.83442,1.83442,9000000.0
2007-05-08 15:14:00,1.83417,1.83425,1.83384,1.83418,10000000.0
2007-05-08 15:15:00,1.83433,1.83455,1.83433,1.83455,8000000.0
2007-05-08 15:16:00,1.83438,1.83474,1.83438,1.83473,9000000.0
2007-05-08 15:17:00,1.83466,1.83476,1.83461,1.83467,9000000.0
2007-05-08 15:18:00,1.83472,1.83496,1.83472,1.83473,8000000.0
2007-05-08 15:19:00,1.83454,1.83454,1.83428,1.8344,7000000.0
2007-05-08 15:20:00,1.83434,1.83457,1.83434,1.83453,9000000.0
2007-05-08 15:21:00,1.83453,1.83453,1.8342,1.83429,8000000.0
2007-05-08 15:22:00,1.8344,1.83444,1.83427,1.83427,9000000.0
2007-05-08 15:23:00,1.83435,1.83436,1.83419,1.83426,8000000.0
2007-05-08 15:24:00,1.83434,1.83458,1.83434,1.83458,8000000.0
2007-05-08 15:25:00,1.83428,1.83428,1.83394,1.83394,7000000.0
2007-05-08 15:26:00,1.83422,1.83443,1.83422,1.83439,7000000.0
2007-05-08 15:27:00,1.83449,1.83451,1.83437,1.83437,7000000.0
2007-05-08 15:28:00,1.83431,1.83438,1.83422,1.83422,11000000.0
2007-05-08 15:29:00,1.83425,1.83438,1.83422,1.83438,7000000.0
2007-05-08 15:30:00,1.83444,1.83455,1.83434,1.83455,9000000.0
2007-05-08 15:31:00,1.83464,1.83502,1.83464,1.8349,9000000.0
2007-05-08 15:32:00,1.83487,1.83493,1.83477,1.83484,10000000.0
2007-05-08 15:33:00,1.83505,1.83512,1.83505,1.83507,8000000.0
2007-05-08 15:34:00,1.83503,1.83517,1.83489,1.8349,9000000.0
2007-05-08 15:35:00,1.83519,1.83547,1.83519,1.83547,7000000.0
2007-05-08 15:36:00,1.83522,1.83524,1.83503,1.83504,7000000.0
2007-05-08 15:37:00,1.83527,1.83548,1.83524,1.83529,8000000.0
2007-05-08 15:38:00,1.83304,1.83503,1.83304,1.83395,7000000.0
2007-05-08 15:39:00,1.8354,1.8354,1.83506,1.83522,10000000.0
2007-05-08 15:40:00,1.83551,1.83557,1.83529,1.83537,9000000.0
2007-05-08 15:41:00,1.83531,1.83531,1.83519,1.83525,11000000.0
2007-05-08 15:42:00,1.8353,1.83545,1.83513,1.83545,8000000.0
2007-05-08 15:43:00,1.83558,1.83565,1.83536,1.83557,8000000.0
2007-05-08 15:44:00,1.83542,1.83542,1.83514,1.83514,8000000.0
2007-05-08 15:45:00,1.83522,1.83522,1.835,1.8351,8000000.0
2007-05-08 15:46:00,1.8351,1.83526,1.83492,1.83523,10000000.0
2007-05-08 15:47:00,1.83532,1.83553,1.8353,1.83542,7000000.0
2007-05-08 15:48:00,1.83565,1.83565,1.83526,1.83534,7000000.0
2007-05-08 15:49:00,1.83539,1.83552,1.83532,1.83534,8000000.0
2007-05-08 15:50:00,1.835,1.83518,1.83479,1.83518,8000000.0
2007-05-08 15:51:00,1.83512,1.83535,1.83501,1.83535,9000000.0
2007-05-08 15:52:00,1.83533,1.83533,1.835,1.835,7000000.0
2007-05-08 15:53:00,1.83508,1.83528,1.83508,1.83526,7000000.0
2007-05-08 15:54:00,1.83503,1.83525,1.83503,1.83525,11000000.0
2007-05-08 15:55:00,1.83546,1.83549,1.83533,1.83543,9000000.0
2007-05-08 15:56:00,1.83504,1.83528,1.83504,1.8352,7000000.0
2007-05-08 15:57:00,1.83526,1.83545,1.83509,1.83543,10000000.0
2007-05-08 15:58:00,1.83571,1.83581,1.83562,1.83569,10000000.0
2007-05-08 15:59:00,1.83544,1.83552,1.83525,1.83552,7000000.0
2007-05-08 16:00:00,1.83554,1.83565,1.83517,1.83517,7000000.0
2007-05-08 16:01:00,1.83531,1.8355,1.83518,1.83545,9000000.0
2007-05-08 16:02:00,1.83515,1.83569,1.83515,1.83565,8000000.0
2007-05-08 16:03:00,1.8357,1.83601,1.83558,1.83601,11000000.0
2007-05-08 16:04:00,1.83591,1.83599,1.83591,1.83592,8000000.0
2007-05-08 16:05:00,1.83612,1.83626,1.83586,1.83586,9000000.0
2007-05-08 16:06:00,1.83572,1.83579,1.8356,1.83579,10000000.0
2007-05-08 16:07:00,1.83569,1.83598,1.83569,1.83574,10000000.0
2007-05-08 16:08:00,1.83563,1.83563,1.83486,1.83547,8000000.0
2007-05-08 16:09:00,1.83587,1.83607,1.83587,1.83607,7000000.0
2007-05-08 16:10:00,1.836,1.836,1.83575,1.83575,7000000.0
2007-05-08 16:11:00,1.83604,1.83622,1.83589,1.83589,10000000.0
2007-05-08 16:12:00,1.83569,1.83569,1.83523,1.83523,9000000.0
2007-05-08 16:13:00,1.83516,1.83534,1.83493,1.83493,7000000.0
2007-05-08 16:14:00,1.83521,1.83534,1.83485,1.83485,11000000.0
2007-05-08 16:15:00,1.83523,1.83523,1.83504,1.83515,7000000.0
2007-05-08 16:16:00,1.83523,1.83523,1.83428,1.83428,7000000.0
2007-05-08 16:17:00,1.83422,1.83426,1.83396,1.83417,11000000.0
2007-05-08 16:18:00,1.83443,1.83459,1.83432,1.83459,11000000.0
2007-05-08 16:19:00,1.83456,1.83456,1.83426,1.83446,11000000.0
2007-05-08 16:20:00,1.83437,1.83437,1.83418,1.8343,9000000.0
2007-05-08 16:21:00,1.83423,1.83423,1.83387,1.83389,9000000.0
2007-05-08 16:22:00,1.83352,1.83352,1.83303,1.83303,8000000.0
2007-05-08 16:23:00,1.83365,1.83374,1.83341,1.83351,8000000.0
2007-05-08 16:24:00,1.83383,1.8339,1.83367,1.83383,10000000.0
2007-05-08 16:25:00,1.83349,1.83356,1.83338,1.83342,7000000.0
2007-05-08 16:26:00,1.83355,1.83355,1.83298,1.83307,7000000.0
2007-05-08 16:27:00,1.8337,1.83432,1.83358,1.83432,11000000.0
2007-05-08 16:28:00,1.83492,1.83519,1.83492,1.83518,11000000.0
2007-05-08 16:29:00,1.83496,1.83496,1.83445,1.83479,7000000.0
2007-05-08 16:30:00,1.8351,1.83512,1.83484,1.8351,8000000.0
2007-05-08 16:31:00,1.83511,1.83511,1.83495,1.83495,7000000.0
2007-05-08 16:32:00,1.83512,1.83512,1.835,1.83502,8000000.0
2007-05-08 16:33:00,1.83483,1.83491,1.83474,1.83482,11000000.0
2007-05-08 16:34:00,1.83468,1.83468,1.83434,1.83434,8000000.0
2007-05-08 16:35:00,1.83476,1.83485,1.83463,1.83485,7000000.0
2007-05-08 16:36:00,1.83505,1.83515,1.835,1.83515,8000000.0
2007-05-08 16:37:00,1.83517,1.83517,1.83466,1.83483,8000000.0
2007-05-08 16:38:00,1.83478,1.83478,1.83446,1.83452,7000000.0
2007-05-08 16:39:00,1.83435,1.83448,1.83427,1.83429,8000000.0
2007-05-08 16:40:00,1.8342,1.8345,1.83418,1.83449,11000000.0
2007-05-08 16:41:00,1.83453,1.83466,1.83422,1.83466,10000000.0
2007-05-08 16:42:00,1.8346,1.83465,1.83445,1.83465,7000000.0
2007-05-08 16:43:00,1.83456,1.83456,1.8344,1.8344,7000000.0
2007-05-08 16:44:00,1.83424,1.83447,1.83424,1.8344,7000000.0
2007-05-08 16:45:00,1.83396,1.83419,1.83396,1.83419,11000000.0
2007-05-08 16:46:00,1.83432,1.83433,1.83376,1.83401,11000000.0
2007-05-08 16:47:00,1.83393,1.83404,1.83393,1.83394,7000000.0
2007-05-08 16:48:00,1.83359,1.83363,1.83322,1.83337,10000000.0
2007-05-08 16:49:00,1.8329,1.83319,1.83282,1.83319,8000000.0
2007-05-08 16:50:00,1.83279,1.83305,1.83257,1.83305,8000000.0
2007-05-08 16:51:00,1.83307,1.8336,1.83307,1.8336,9000000.0
2007-05-08 16:52:00,1.83358,1.83371,1.83342,1.83371,7000000.0
2007-05-08 16:53:00,1.83377,1.83413,1.83377,1.8341,8000000.0
2007-05-08 16:54:00,1.83423,1.83423,1.83407,1.83412,7000000.0
2007-05-08 16:55:00,1.83428,1.83431,1.83395,1.83395,11000000.0
2007-05-08 16:56:00,1.83378,1.83378,1.83353,1.8336,11000000.0
2007-05-08 16:57:00,1.83348,1.83357,1.83344,1.83357,7000000.0
2007-05-08 16:58:00,1.83361,1.83386,1.83361,1.83386,8000000.0
2007-05-08 16:59:00,1.83251,1.83423,1.83251,1.83377,7000000.0
2007-05-08 17:00:00,1.83382,1.83383,1.83352,1.83371,11000000.0
2007-05-08 17:01:00,1.83397,1.83397,1.83385,1.83389,7000000.0
2007-05-08 17:02:00,1.83383,1.83428,1.83383,1.83428,8000000.0
2007-05-08 17:03:00,1.83423,1.83423,1.83222,1.83392,7000000.0
2007-05-08 17:04:00,1.83403,1.83419,1.83403,1.83415,7000000.0
2007-05-08 17:05:00,1.83417,1.83432,1.83408,1.83432,10000000.0
2007-05-08 17:06:00,1.83401,1.83416,1.83397,1.83416,9000000.0
2007-05-08 17:07:00,1.83427,1.83429,1.83414,1.83417,8000000.0
2007-05-08 17:08:00,1.83431,1.83476,1.83431,1.83476,9000000.0
2007-05-08 17:09:00,1.83466,1.83472,1.83458,1.83472,8000000.0
2007-05-08 17:10:00,1.83479,1.8349,1.83413,1.83413,9000000.0
2007-05-08 17:11:00,1.83415,1.83415,1.83357,1.83357,8000000.0
2007-05-08 17:12:00,1.83329,1.83344,1.83324,1.83339,7000000.0
2007-05-08 17:13:00,1.83338,1.83344,1.83323,1.83323,8000000.0
2007-05-08 17:14:00,1.83332,1.83346,1.83332,1.83346,8000000.0
2007-05-08 17:15:00,1.83362,1.83383,1.83362,1.83376,7000000.0
2007-05-08 17:16:00,1.83387,1.83403,1.83378,1.83403,10000000.0
2007-05-08 17:17:00,1.83403,1.83421,1.83403,1.83418,7000000.0
2007-05-08 17:18:00,1.83425,1.83462,1.83425,1.8346,9000000.0
2007-05-08 17:19:00,1.83464,1.83464,1.83449,1.83451,7000000.0
2007-05-08 17:20:00,1.83457,1.83469,1.83449,1.83458,8000000.0
2007-05-08 17:21:00,1.83488,1.83516,1.83485,1.83487,10000000.0
2007-05-08 17:22:00,1.83457,1.83485,1.83457,1.83483,8000000.0
2007-05-08 17:23:00,1.83481,1.83481,1.83458,1.83472,8000000.0
2007-05-08 17:24:00,1.83482,1.83484,1.83467,1.83484,7000000.0
2007-05-08 17:25:00,1.83484,1.83486,1.83471,1.83486,7000000.0
2007-05-08 17:26:00,1.83491,1.83508,1.83484,1.83506,7000000.0
2007-05-08 17:27:00,1.83515,1.83548,1.83515,1.83548,9000000.0
2007-05-08 17:28:00,1.83558,1.83574,1.83543,1.83545,7000000.0
2007-05-08 17:29:00,1.83562,1.83562,1.83546,1.83548,8000000.0
2007-05-08 17:30:00,1.83539,1.8354,1.83513,1.8354,8000000.0
2007-05-08 17:31:00,1.8353,1.83544,1.83523,1.83523,9000000.0
2007-05-08 17:32:00,1.83525,1.83525,1.83489,1.83509,8000000.0
2007-05-08 17:33:00,1.83516,1.83531,1.83511,1.83531,11000000.0
2007-05-08 17:34:00,1.83504,1.83504,1.8346,1.83503,9000000.0
2007-05-08 17:35:00,1.83483,1.83516,1.83461,1.83516,7000000.0
2007-05-08 17:36:00,1.83502,1.83502,1.83462,1.83462,7000000.0
2007-05-08 17:37:00,1.83481,1.83484,1.83459,1.83481,7000000.0
2007-05-08 17:38:00,1.83492,1.83505,1.83492,1.83501,8000000.0
2007-05-08 17:39:00,1.83501,1.83531,1.83501,1.8353,7000000.0
2007-05-08 17:40:00,1.83532,1.83543,1.83528,1.83529,9000000.0
2007-05-08 17:41:00,1.83515,1.8353,1.83507,1.83512,8000000.0
2007-05-08 17:42:00,1.83504,1.83504,1.83474,1.83474,11000000.0
2007-05-08 17:43:00,1.83484,1.83563,1.83484,1.83563,7000000.0
2007-05-08 17:44:00,1.83583,1.83612,1.8358,1.83582,10000000.0
2007-05-08 17:45:00,1.83579,1.83586,1.8357,1.83581,7000000.0
2007-05-08 17:46:00,1.83578,1.83588,1.83573,1.83574,8000000.0
2007-05-08 17:47:00,1.83549,1.83555,1.83518,1.83534,8000000.0
2007-05-08 17:48:00,1.83529,1.83531,1.83506,1.83513,7000000.0
2007-05-08 17:49:00,1.83519,1.83566,1.83519,1.83566,7000000.0
2007-05-08 17:50:00,1.83549,1.83549,1.83519,1.83547,7000000.0
2007-05-08 17:51:00,1.8354,1.8354,1.83517,1.83535,7000000.0
2007-05-08 17:52:00,1.83489,1.83547,1.83446,1.83547,7000000.0
2007-05-08 17:53:00,1.83547,1.83547,1.83532,1.83542,7000000.0
2007-05-08 17:54:00,1.83544,1.83551,1.8353,1.83551,11000000.0
2007-05-08 17:55:00,1.83542,1.83578,1.83542,1.83578,7000000.0
2007-05-08 17:56:00,1.83572,1.83572,1.83528,1.83528,7000000.0
2007-05-08 17:57:00,1.83519,1.8352,1.83506,1.83516,10000000.0
2007-05-08 17:58:00,1.83523,1.83523,1.835,1.835,10000000.0
2007-05-08 17:59:00,1.83483,1.83488,1.83474,1.83487,10000000.0
2007-05-08 18:00:00,1.83477,1.83495,1.83477,1.83495,10000000.0
2007-05-08 18:01:00,1.83484,1.8349,1.83478,1.8349,8000000.0
2007-05-08 18:02:00,1.83501,1.83503,1.83478,1.83478,8000000.0
2007-05-08 18:03:00,1.83523,1.83531,1.83509,1.83509,10000000.0
2007-05-08 18:04:00,1.83523,1.83552,1.83523,1.83552,8000000.0
2007-05-08 18:05:00,1.83546,1.83549,1.83522,1.83522,10000000.0
2007-05-08 18:06:00,1.83535,1.83563,1.83535,1.83552,10000000.0
2007-05-08 18:07:00,1.83563,1.83563,1.83543,1.8355,8000000.0
2007-05-08 18:08:00,1.83558,1.83558,1.83522,1.83522,8000000.0
2007-05-08 18:09:00,1.83527,1.83554,1.83527,1.83554,8000000.0
2007-05-08 18:10:00,1.83549,1.8355,1.83526,1.83538,11000000.0
2007-05-08 18:11:00,1.83557,1.83557,1.83539,1.83539,7000000.0
2007-05-08 18:12:00,1.83536,1.83545,1.8353,1.83543,9000000.0
2007-05-08 18:13:00,1.83537,1.83537,1.83493,1.83533,11000000.0
2007-05-08 18:14:00,1.83526,1.83539,1.83524,1.83528,7000000.0
2007-05-08 18:15:00,1.83541,1.83559,1.83541,1.83559,8000000.0
2007-05-08 18:16:00,1.83543,1.83543,1.83516,1.83531,11000000.0
2007-05-08 18:17:00,1.83518,1.83518,1.83483,1.83483,10000000.0
2007-05-08 18:18:00,1.83499,1.83532,1.83499,1.83532,8000000.0
2007-05-08 18:19:00,1.83505,1.83525,1.83505,1.83521,9000000.0
2007-05-08 18:20:00,1.83532,1.83532,1.83517,1.83526,7000000.0
2007-05-08 18:21:00,1.83539,1.83549,1.8335,1.83527,11000000.0
2007-05-08 18:22:00,1.83531,1.83545,1.83521,1.83545,11000000.0
2007-05-08 18:23:00,1.83543,1.8355,1.83532,1.83536,8000000.0
2007-05-08 18:24:00,1.83558,1.83587,1.83558,1.83587,10000000.0
2007-05-08 18:25:00,1.83576,1.83576,1.83549,1.83553,7000000.0
2007-05-08 18:26:00,1.83534,1.83552,1.83534,1.83552,8000000.0
2007-05-08 18:27:00,1.83534,1.83534,1.83516,1.83519,7000000.0
2007-05-08 18:28:00,1.83516,1.83542,1.83516,1.83519,7000000.0
2007-05-08 18:29:00,1.83554,1.83565,1.83545,1.83565,7000000.0
2007-05-08 18:30:00,1.83535,1.83535,1.83501,1.83501,8000000.0
2007-05-08 18:31:00,1.83506,1.83512,1.83501,1.83505,9000000.0
2007-05-08 18:32:00,1.83517,1.83526,1.83517,1.83521,11000000.0
2007-05-08 18:33:00,1.83525,1.83525,1.83508,1.83513,11000000.0
2007-05-08 18:34:00,1.83542,1.83551,1.83542,1.83545,7000000.0
2007-05-08 18:35:00,1.8358,1.8358,1.83562,1.83564,8000000.0
2007-05-08 18:36:00,1.83556,1.83556,1.83539,1.83539,7000000.0
2007-05-08 18:37:00,1.83545,1.83545,1.83522,1.83531,8000000.0
2007-05-08 18:38:00,1.83522,1.83556,1.8352,1.83556,8000000.0
2007-05-08 18:39:00,1.83546,1.83566,1.83535,1.83566,7000000.0
2007-05-08 18:40:00,1.83553,1.83562,1.83544,1.83562,7000000.0
2007-05-08 18:41:00,1.83568,1.83606,1.83563,1.83606,8000000.0
2007-05-08 18:42:00,1.83597,1.8362,1.83575,1.8362,11000000.0
2007-05-08 18:43:00,1.83626,1.83626,1.83564,1.8358,8000000.0
2007-05-08 18:44:00,1.83522,1.83524,1.83512,1.83513,7000000.0
2007-05-08 18:45:00,1.83443,1.83467,1.83432,1.83432,11000000.0
2007-05-08 18:46:00,1.83522,1.83534,1.83513,1.83529,9000000.0
2007-05-08 18:47:00,1.83536,1.83536,1.83483,1.83483,8000000.0
2007-05-08 18:48:00,1.83514,1.83514,1.83498,1.83507,9000000.0
2007-05-08 18:49:00,1.8353,1.83539,1.83517,1.83525,7000000.0
2007-05-08 18:50:00,1.83524,1.83524,1.83477,1.83477,11000000.0
2007-05-08 18:51:00,1.83485,1.83494,1.83471,1.83494,7000000.0
2007-05-08 18:52:00,1.83496,1.83518,1.83486,1.83486,8000000.0
2007-05-08 18:53:00,1.83473,1.83488,1.83458,1.83458,11000000.0
2007-05-08 18:54:00,1.83451,1.83469,1.83448,1.83448,7000000.0
2007-05-08 18:55:00,1.8345,1.8345,1.8343,1.83446,7000000.0
2007-05-08 18:56:00,1.83433,1.83452,1.83433,1.83438,7000000.0
2007-05-08 18:57:00,1.83452,1.83452,1.83412,1.83412,10000000.0
2007-05-08 18:58:00,1.83397,1.83397,1.83371,1.83378,9000000.0
2007-05-08 18:59:00,1.8339,1.83472,1.8339,1.83472,8000000.0
2007-05-08 19:00:00,1.8345,1.83467,1.83447,1.83467,7000000.0
2007-05-08 19:01:00,1.83479,1.83479,1.83451,1.83472,7000000.0
2007-05-08 19:02:00,1.83477,1.83479,1.83469,1.83472,8000000.0
2007-05-08 19:03:00,1.8348,1.83495,1.83475,1.83481,7000000.0
2007-05-08 19:04:00,1.83479,1.83482,1.83453,1.83453,8000000.0
2007-05-08 19:05:00,1.8345,1.83463,1.83449,1.83463,8000000.0
2007-05-08 19:06:00,1.83467,1.83467,1.8341,1.83455,8000000.0
2007-05-08 19:07:00,1.83466,1.83515,1.83466,1.83515,9000000.0
2007-05-08 19:08:00,1.83506,1.83506,1.83455,1.83455,8000000.0
2007-05-08 19:09:00,1.83436,1.83454,1.83432,1.83454,7000000.0
2007-05-08 19:10:00,1.83443,1.83452,1.83436,1.83448,11000000.0
2007-05-08 19:11:00,1.83449,1.83458,1.83443,1.83453,8000000.0
2007-05-08 19:12:00,1.83445,1.83472,1.8343,1.83472,7000000.0
2007-05-08 19:13:00,1.83457,1.8347,1.83318,1.83463,8000000.0
2007-05-08 19:14:00,1.83481,1.83481,1.83453,1.83453,8000000.0
2007-05-08 19:15:00,1.83491,1.83505,1.83488,1.83498,10000000.0
2007-05-08 19:16:00,1.8345,1.83472,1.83433,1.83433,8000000.0
2007-05-08 19:17:00,1.83504,1.83504,1.83473,1.83478,10000000.0
2007-05-08 19:18:00,1.83457,1.83459,1.83435,1.83457,11000000.0
2007-05-08 19:19:00,1.83489,1.83499,1.8348,1.83499,8000000.0
2007-05-08 19:20:00,1.83492,1.83505,1.83492,1.83497,11000000.0
2007-05-08 19:21:00,1.83509,1.83516,1.83496,1.83516,10000000.0
2007-05-08 19:22:00,1.83498,1.83498,1.83477,1.83492,9000000.0
2007-05-08 19:23:00,1.83488,1.83502,1.83481,1.83502,8000000.0
2007-05-08 19:24:00,1.83502,1.83502,1.83466,1.83499,9000000.0
2007-05-08 19:25:00,1.83504,1.83506,1.83499,1.83499,9000000.0
2007-05-08 19:26:00,1.83497,1.83503,1.83497,1.83501,7000000.0
2007-05-08 19:27:00,1.83497,1.83499,1.8348,1.83483,8000000.0
2007-05-08 19:28:00,1.83496,1.83504,1.83488,1.83489,10000000.0
2007-05-08 19:29:00,1.83492,1.83498,1.83484,1.83487,7000000.0
2007-05-08 19:30:00,1.83453,1.83471,1.83447,1.83452,10000000.0
2007-05-08 19:31:00,1.83476,1.83494,1.83471,1.83494,7000000.0
2007-05-08 19:32:00,1.83479,1.83494,1.83477,1.83492,10000000.0
2007-05-08 19:33:00,1.83469,1.83502,1.83469,1.83502,7000000.0
2007-05-08 19:34:00,1.83514,1.83518,1.8351,1.83516,8000000.0
2007-05-08 19:35:00,1.83529,1.83535,1.83514,1.83535,7000000.0
2007-05-08 19:36:00,1.83534,1.83534,1.83507,1.83507,7000000.0
2007-05-08 19:37:00,1.83506,1.83524,1.83506,1.83516,8000000.0
2007-05-08 19:38:00,1.8351,1.83528,1.8351,1.83511,8000000.0
2007-05-08 19:39:00,1.83522,1.83548,1.83522,1.83535,8000000.0
2007-05-08 19:40:00,1.83529,1.83544,1.83506,1.83506,7000000.0
2007-05-08 19:41:00,1.83548,1.83548,1.83511,1.8353,9000000.0
2007-05-08 19:42:00,1.83531,1.83542,1.83529,1.83529,7000000.0
2007-05-08 19:43:00,1.83559,1.83559,1.83524,1.83552,11000000.0
2007-05-08 19:44:00,1.83533,1.83538,1.83525,1.8353,8000000.0
2007-05-08 19:45:00,1.83525,1.83525,1.83504,1.83507,9000000.0
2007-05-08 19:46:00,1.83511,1.83526,1.83496,1.83521,7000000.0
2007-05-08 19:47:00,1.83578,1.8361,1.83577,1.8361,9000000.0
2007-05-08 19:48:00,1.83623,1.83644,1.83606,1.83621,8000000.0
2007-05-08 19:49:00,1.83583,1.83583,1.83562,1.83578,7000000.0
2007-05-08 19:50:00,1.83571,1.836,1.83571,1.836,7000000.0
2007-05-08 19:51:00,1.83591,1.83652,1.83589,1.83652,7000000.0
2007-05-08 19:52:00,1.83653,1.83653,1.83632,1.8365,7000000.0
2007-05-08 19:53:00,1.83654,1.8366,1.83646,1.83654,7000000.0
2007-05-08 19:54:00,1.8365,1.8365,1.836,1.836,8000000.0
2007-05-08 19:55:00,1.83594,1.8362,1.83594,1.83609,8000000.0
2007-05-08 19:56:00,1.8361,1.83612,1.83588,1.83598,8000000.0
2007-05-08 19:57:00,1.83603,1.83606,1.8359,1.83606,7000000.0
2007-05-08 19:58:00,1.83632,1.83654,1.83599,1.83654,10000000.0
2007-05-08 19:59:00,1.8362,1.83645,1.8362,1.83638,8000000.0
2007-05-08 20:00:00,1.83662,1.83662,1.83605,1.83615,7000000.0
2007-05-08 20:01:00,1.83624,1.83624,1.836,1.83603,7000000.0
2007-05-08 20:02:00,1.83559,1.83568,1.83554,1.83556,7000000.0
2007-05-08 20:03:00,1.83546,1.83565,1.83546,1.83553,9000000.0
2007-05-08 20:04:00,1.83554,1.83625,1.83542,1.83625,9000000.0
2007-05-08 20:05:00,1.83623,1.8364,1.83612,1.83639,9000000.0
2007-05-08 20:06:00,1.83657,1.83664,1.83646,1.83646,11000000.0
2007-05-08 20:07:00,1.83667,1.83667,1.83648,1.83648,10000000.0
2007-05-08 20:08:00,1.83669,1.83669,1.83643,1.83665,8000000.0
2007-05-08 20:09:00,1.83662,1.83678,1.8366,1.83673,7000000.0
2007-05-08 20:10:00,1.83673,1.83706,1.83673,1.83692,8000000.0
2007-05-08 20:11:00,1.83699,1.83717,1.83699,1.83707,8000000.0
2007-05-08 20:12:00,1.83722,1.83722,1.83691,1.83706,7000000.0
2007-05-08 20:13:00,1.83711,1.83728,1.83701,1.83701,10000000.0
2007-05-08 20:14:00,1.83703,1.83703,1.83678,1.83678,7000000.0
2007-05-08 20:15:00,1.83688,1.83721,1.83688,1.83721,7000000.0
2007-05-08 20:16:00,1.83712,1.83714,1.83701,1.83705,7000000.0
2007-05-08 20:17:00,1.83698,1.8371,1.83695,1.8371,11000000.0
2007-05-08 20:18:00,1.83691,1.83709,1.83691,1.83701,9000000.0
2007-05-08 20:19:00,1.83695,1.83708,1.83671,1.83671,8000000.0
2007-05-08 20:20:00,1.83677,1.83698,1.83677,1.83698,7000000.0
2007-05-08 20:21:00,1.83664,1.83698,1.83664,1.83698,11000000.0
2007-05-08 20:22:00,1.8372,1.83725,1.83714,1.83714,7000000.0
2007-05-08 20:23:00,1.83699,1.83699,1.83678,1.83678,7000000.0
2007-05-08 20:24:00,1.83714,1.8374,1.83714,1.83737,8000000.0
2007-05-08 20:25:00,1.83722,1.83742,1.83722,1.83735,11000000.0
2007-05-08 20:26:00,1.83732,1.83732,1.83716,1.83716,8000000.0
2007-05-08 20:28:00,1.83724,1.83746,1.83724,1.83738,7000000.0
2007-05-08 20:29:00,1.83724,1.83724,1.83656,1.83656,8000000.0
2007-05-08 20:30:00,1.83685,1.83699,1.83679,1.83679,8000000.0
2007-05-08 20:31:00,1.83694,1.83733,1.83683,1.83733,7000000.0
2007-05-08 20:32:00,1.83712,1.83712,1.8369,1.83698,7000000.0
2007-05-08 20:33:00,1.8369,1.83703,1.83679,1.83703,7000000.0
2007-05-08 20:34:00,1.83672,1.83697,1.83661,1.83697,8000000.0
2007-05-08 20:35:00,1.83684,1.8371,1.83684,1.83708,9000000.0
2007-05-08 20:36:00,1.83702,1.83702,1.83673,1.83699,7000000.0
2007-05-08 20:37:00,1.83706,1.83742,1.83706,1.8374,11000000.0
2007-05-08 20:38:00,1.83728,1.83741,1.83723,1.83728,10000000.0
2007-05-08 20:39:00,1.83722,1.83724,1.8369,1.83717,9000000.0
2007-05-08 20:40:00,1.83693,1.83705,1.83688,1.83702,8000000.0
2007-05-08 20:41:00,1.83756,1.83767,1.83735,1.83735,8000000.0
2007-05-08 20:42:00,1.83756,1.83756,1.8372,1.83721,11000000.0
2007-05-08 20:43:00,1.83735,1.83735,1.83716,1.83726,8000000.0
2007-05-08 20:44:00,1.83725,1.83747,1.83715,1.83715,10000000.0
2007-05-08 20:45:00,1.83702,1.83702,1.83685,1.83691,7000000.0
2007-05-08 20:46:00,1.83701,1.83701,1.83676,1.83676,8000000.0
2007-05-08 20:47:00,1.83685,1.83703,1.83683,1.83702,7000000.0
2007-05-08 20:48:00,1.83694,1.83728,1.8369,1.83728,10000000.0
2007-05-08 20:49:00,1.83736,1.83745,1.83731,1.83731,7000000.0
2007-05-08 20:50:00,1.83753,1.83757,1.83744,1.83744,8000000.0
2007-05-08 20:51:00,1.83759,1.83759,1.8372,1.83751,9000000.0
2007-05-08 20:52:00,1.83743,1.83745,1.83724,1.83745,11000000.0
2007-05-08 20:53:00,1.83749,1.83751,1.83718,1.83718,11000000.0
2007-05-08 20:54:00,1.8372,1.8372,1.83707,1.83715,11000000.0
2007-05-08 20:55:00,1.83739,1.83756,1.83719,1.83756,8000000.0
2007-05-08 20:56:00,1.83753,1.83753,1.83734,1.83739,7000000.0
2007-05-08 20:57:00,1.83742,1.83747,1.83727,1.83747,7000000.0
2007-05-08 20:58:00,1.83749,1.83749,1.83714,1.83746,7000000.0
2007-05-08 20:59:00,1.83711,1.83736,1.83711,1.83716,7000000.0
2007-05-08 21:00:00,1.83722,1.83722,1.83698,1.83711,7000000.0
2007-05-08 21:01:00,1.83678,1.83681,1.83651,1.83681,7000000.0
2007-05-08 21:02:00,1.83663,1.83682,1.83663,1.83682,7000000.0
2007-05-08 21:03:00,1.83679,1.83705,1.83679,1.83705,8000000.0
2007-05-08 21:04:00,1.8371,1.83719,1.83678,1.8371,7000000.0
2007-05-08 21:05:00,1.83714,1.83714,1.83693,1.83702,7000000.0
2007-05-08 21:06:00,1.83701,1.83712,1.83674,1.83674,8000000.0
2007-05-08 21:07:00,1.83692,1.83692,1.83673,1.83692,8000000.0
2007-05-08 21:08:00,1.83701,1.83711,1.83696,1.83704,10000000.0
2007-05-08 21:09:00,1.8367,1.83689,1.8365,1.83689,6000000.0
2007-05-08 21:10:00,1.83702,1.83711,1.83698,1.83706,8000000.0
2007-05-08 21:12:00,1.83704,1.83717,1.83704,1.83708,8000000.0
2007-05-08 21:13:00,1.83711,1.83711,1.83686,1.83704,10000000.0
2007-05-08 21:14:00,1.83697,1.83706,1.83691,1.83698,8000000.0
2007-05-08 21:15:00,1.83693,1.83702,1.83685,1.83687,8000000.0
2007-05-08 21:16:00,1.83682,1.83682,1.83661,1.83661,7000000.0
2007-05-08 21:17:00,1.83687,1.8369,1.83663,1.8369,11000000.0
2007-05-08 21:18:00,1.83668,1.83692,1.83668,1.83692,7000000.0
2007-05-08 21:19:00,1.83683,1.83707,1.83683,1.83703,7000000.0
2007-05-08 21:20:00,1.83687,1.83705,1.83686,1.83695,11000000.0
2007-05-08 21:21:00,1.83699,1.83706,1.8369,1.83704,10000000.0
2007-05-08 21:22:00,1.83702,1.83702,1.83684,1.83697,10000000.0
2007-05-08 21:23:00,1.83695,1.83699,1.83685,1.83699,7000000.0
2007-05-08 21:24:00,1.83677,1.83677,1.83626,1.83626,11000000.0
2007-05-08 21:25:00,1.83619,1.83619,1.83583,1.83583,7000000.0
2007-05-08 21:26:00,1.8358,1.83605,1.8358,1.83597,7000000.0
2007-05-08 21:27:00,1.83596,1.83606,1.83596,1.83597,6000000.0
2007-05-08 21:28:00,1.83584,1.83592,1.8356,1.83592,7000000.0
2007-05-08 21:29:00,1.83614,1.83636,1.83614,1.83622,8000000.0
2007-05-08 21:30:00,1.83607,1.83607,1.83582,1.8359,8000000.0
2007-05-08 21:31:00,1.83594,1.83594,1.83575,1.8358,8000000.0
2007-05-08 21:32:00,1.83587,1.83615,1.83587,1.83607,7000000.0
2007-05-08 21:34:00,1.83624,1.83624,1.83589,1.83621,11000000.0
2007-05-08 21:35:00,1.83623,1.83626,1.83601,1.83601,11000000.0
2007-05-08 21:36:00,1.83606,1.83623,1.83606,1.83623,8000000.0
2007-05-08 21:37:00,1.83616,1.83619,1.836,1.8361,8000000.0
2007-05-08 21:38:00,1.83591,1.83591,1.83556,1.83569,8000000.0
2007-05-08 21:39:00,1.83544,1.83551,1.8354,1.83549,10000000.0
2007-05-08 21:40:00,1.83522,1.83524,1.83503,1.83503,7000000.0
2007-05-08 21:41:00,1.83531,1.83553,1.83523,1.83544,9000000.0
2007-05-08 21:42:00,1.83554,1.83554,1.83533,1.83533,7000000.0
2007-05-08 21:43:00,1.83552,1.8357,1.83552,1.8357,5000000.0
2007-05-08 21:44:00,1.83552,1.83564,1.83548,1.83558,8000000.0
2007-05-08 21:45:00,1.83559,1.83559,1.83543,1.83546,7000000.0
2007-05-08 21:46:00,1.83487,1.83541,1.83474,1.83474,8000000.0
2007-05-08 21:47:00,1.83535,1.83535,1.83518,1.83518,8000000.0
2007-05-08 21:48:00,1.83451,1.83496,1.83451,1.83476,8000000.0
2007-05-08 21:49:00,1.83514,1.83531,1.83514,1.83524,8000000.0
2007-05-08 21:50:00,1.83527,1.83545,1.83525,1.83544,8000000.0
2007-05-08 21:51:00,1.83558,1.83592,1.83558,1.83582,7000000.0
2007-05-08 21:52:00,1.83599,1.83606,1.83599,1.83606,7000000.0
2007-05-08 21:53:00,1.83596,1.83596,1.83583,1.83583,5000000.0
2007-05-08 21:54:00,1.83582,1.83592,1.83545,1.83592,7000000.0
2007-05-08 21:55:00,1.83585,1.83597,1.83579,1.83586,7000000.0
2007-05-08 21:56:00,1.83593,1.83593,1.83539,1.83539,8000000.0
2007-05-08 21:57:00,1.83604,1.83606,1.8359,1.8359,6000000.0
2007-05-08 21:58:00,1.83592,1.83613,1.83592,1.83594,7000000.0
2007-05-08 21:59:00,1.83593,1.83593,1.83566,1.83566,8000000.0
2007-05-08 22:00:00,1.83574,1.83596,1.8357,1.83595,10000000.0
2007-05-08 22:01:00,1.83574,1.83574,1.83469,1.83565,9000000.0
2007-05-08 22:02:00,1.83605,1.83613,1.83599,1.83603,8000000.0
2007-05-08 22:03:00,1.83622,1.83633,1.83609,1.83619,7000000.0
2007-05-08 22:04:00,1.83627,1.83639,1.83627,1.83634,8000000.0
2007-05-08 22:05:00,1.83636,1.83638,1.83628,1.83632,10000000.0
2007-05-08 22:06:00,1.83646,1.8366,1.83643,1.83643,7000000.0
2007-05-08 22:07:00,1.83638,1.83638,1.83608,1.83608,8000000.0
2007-05-08 22:08:00,1.83612,1.8362,1.83526,1.83526,8000000.0
2007-05-08 22:09:00,1.83532,1.83603,1.83532,1.83602,9000000.0
2007-05-08 22:10:00,1.83591,1.83607,1.83591,1.83592,8000000.0
2007-05-08 22:11:00,1.83604,1.83616,1.83602,1.83605,7000000.0
2007-05-08 22:12:00,1.83607,1.83612,1.836,1.836,8000000.0
2007-05-08 22:13:00,1.83576,1.83593,1.83569,1.83583,8000000.0
2007-05-08 22:14:00,1.83598,1.83616,1.83587,1.83611,11000000.0
2007-05-08 22:15:00,1.83578,1.83578,1.83416,1.83501,8000000.0
2007-05-08 22:16:00,1.83592,1.83641,1.83592,1.83641,9000000.0
2007-05-08 22:17:00,1.8361,1.8361,1.83595,1.83608,7000000.0
2007-05-08 22:18:00,1.83612,1.83621,1.8361,1.83617,8000000.0
2007-05-08 22:19:00,1.83611,1.83612,1.83589,1.8359,8000000.0
2007-05-08 22:20:00,1.83494,1.83552,1.83494,1.83552,7000000.0
2007-05-08 22:21:00,1.8358,1.83581,1.83556,1.83556,9000000.0
2007-05-08 22:22:00,1.83582,1.83585,1.83567,1.83585,7000000.0
2007-05-08 22:23:00,1.83577,1.83577,1.83565,1.83565,2000000.0
2007-05-08 22:24:00,1.83576,1.8362,1.83576,1.83612,7000000.0
2007-05-08 22:25:00,1.83602,1.83602,1.83589,1.83595,5000000.0
2007-05-08 22:26:00,1.8357,1.83579,1.83553,1.83563,9000000.0
2007-05-08 22:27:00,1.83556,1.83556,1.83528,1.83534,6000000.0
2007-05-08 22:28:00,1.83551,1.8358,1.83548,1.8358,8000000.0
2007-05-08 22:29:00,1.83575,1.83578,1.83564,1.83564,4000000.0
2007-05-08 22:30:00,1.83565,1.83565,1.83541,1.83548,7000000.0
2007-05-08 22:31:00,1.83556,1.83571,1.83556,1.83565,9000000.0
2007-05-08 22:32:00,1.83547,1.83548,1.8353,1.83536,8000000.0
2007-05-08 22:33:00,1.83543,1.83549,1.8353,1.83536,7000000.0
2007-05-08 22:34:00,1.83527,1.83534,1.83527,1.83527,7000000.0
2007-05-08 22:35:00,1.83496,1.83556,1.83465,1.83556,7000000.0
2007-05-08 22:36:00,1.83523,1.8353,1.8352,1.8353,10000000.0
2007-05-08 22:37:00,1.83526,1.83548,1.83526,1.83535,7000000.0
2007-05-08 22:38:00,1.83548,1.83551,1.83536,1.83536,8000000.0
2007-05-08 22:39:00,1.83542,1.83568,1.83529,1.83568,10000000.0
2007-05-08 22:40:00,1.83567,1.83567,1.83479,1.83504,7000000.0
2007-05-08 22:41:00,1.83549,1.83549,1.83502,1.8351,8000000.0
2007-05-08 22:42:00,1.83575,1.83584,1.83571,1.83571,8000000.0
2007-05-08 22:43:00,1.83579,1.8359,1.83571,1.83571,9000000.0
2007-05-08 22:44:00,1.83523,1.83566,1.83523,1.83566,11000000.0
2007-05-08 22:45:00,1.8353,1.83593,1.8353,1.83563,11000000.0
2007-05-08 22:46:00,1.83581,1.83607,1.83581,1.83607,8000000.0
2007-05-08 22:47:00,1.83615,1.83628,1.83611,1.83612,11000000.0
2007-05-08 22:48:00,1.83613,1.83628,1.83602,1.8362,8000000.0
2007-05-08 22:49:00,1.83615,1.83624,1.83584,1.8359,7000000.0
2007-05-08 22:50:00,1.83591,1.83592,1.83558,1.83569,7000000.0
2007-05-08 22:51:00,1.8355,1.83571,1.83548,1.83571,10000000.0
2007-05-08 22:52:00,1.83536,1.83536,1.8351,1.83521,8000000.0
2007-05-08 22:53:00,1.83529,1.83541,1.83331,1.83331,7000000.0
2007-05-08 22:54:00,1.83459,1.83508,1.83459,1.83473,8000000.0
2007-05-08 22:55:00,1.83479,1.83479,1.83445,1.83445,7000000.0
2007-05-08 22:56:00,1.83459,1.83459,1.8342,1.83422,7000000.0
2007-05-08 22:57:00,1.83446,1.83464,1.83437,1.83464,7000000.0
2007-05-08 22:58:00,1.83473,1.83515,1.83473,1.83515,7000000.0
2007-05-08 22:59:00,1.83501,1.83524,1.83499,1.83499,7000000.0
2007-05-08 23:00:00,1.83532,1.83535,1.83528,1.83532,8000000.0
2007-05-08 23:01:00,1.8353,1.8353,1.83337,1.83347,8000000.0
2007-05-08 23:02:00,1.83478,1.83478,1.82633,1.83257,8000000.0
2007-05-08 23:03:00,1.83524,1.83592,1.83524,1.8359,7000000.0
2007-05-08 23:04:00,1.83612,1.83612,1.83592,1.83592,8000000.0
2007-05-08 23:05:00,1.83589,1.83608,1.83585,1.83608,7000000.0
2007-05-08 23:06:00,1.83538,1.83612,1.83538,1.83543,9000000.0
2007-05-08 23:07:00,1.83604,1.8361,1.83582,1.83586,10000000.0
2007-05-08 23:08:00,1.8358,1.83589,1.83573,1.83579,7000000.0
2007-05-08 23:09:00,1.83572,1.83572,1.83553,1.83553,9000000.0
2007-05-08 23:10:00,1.83556,1.83574,1.83536,1.83574,11000000.0
2007-05-08 23:11:00,1.83607,1.83616,1.83604,1.83612,7000000.0
2007-05-08 23:12:00,1.83612,1.83636,1.83612,1.83636,3000000.0
2007-05-08 23:13:00,1.83638,1.83647,1.83634,1.83634,6000000.0
2007-05-08 23:14:00,1.83661,1.83693,1.83653,1.83693,8000000.0
2007-05-08 23:15:00,1.83672,1.83717,1.83672,1.83717,9000000.0
2007-05-08 23:16:00,1.83681,1.83695,1.83643,1.83673,11000000.0
2007-05-08 23:17:00,1.83674,1.83694,1.83674,1.83694,7000000.0
2007-05-08 23:18:00,1.83694,1.83694,1.83669,1.83684,8000000.0
2007-05-08 23:19:00,1.83671,1.83671,1.8364,1.83655,8000000.0
2007-05-08 23:20:00,1.83659,1.83683,1.83656,1.83683,9000000.0
2007-05-08 23:21:00,1.83635,1.83661,1.83635,1.83661,9000000.0
2007-05-08 23:22:00,1.83677,1.83685,1.83672,1.83684,11000000.0
2007-05-08 23:23:00,1.83662,1.83675,1.83662,1.83669,6000000.0
2007-05-08 23:24:00,1.8368,1.83684,1.83667,1.83667,7000000.0
2007-05-08 23:25:00,1.83649,1.83655,1.83626,1.83653,9000000.0
2007-05-08 23:26:00,1.8359,1.83634,1.8359,1.83626,8000000.0
2007-05-08 23:27:00,1.83654,1.83654,1.83609,1.83624,9000000.0
2007-05-08 23:28:00,1.83625,1.83652,1.83619,1.83626,10000000.0
2007-05-08 23:29:00,1.83582,1.83602,1.83516,1.83602,9000000.0
2007-05-08 23:30:00,1.83646,1.83663,1.83637,1.83637,8000000.0
2007-05-08 23:31:00,1.83647,1.8367,1.83643,1.8367,7000000.0
2007-05-08 23:32:00,1.83665,1.83665,1.83645,1.83653,8000000.0
2007-05-08 23:33:00,1.83649,1.83663,1.83649,1.83649,7000000.0
2007-05-08 23:34:00,1.83595,1.83638,1.83595,1.83598,7000000.0
2007-05-08 23:35:00,1.8365,1.83659,1.8365,1.83652,9000000.0
2007-05-08 23:36:00,1.83664,1.83679,1.83656,1.83678,7000000.0
2007-05-08 23:37:00,1.83673,1.83681,1.83667,1.8367,9000000.0
2007-05-08 23:38:00,1.83583,1.83667,1.83583,1.83658,8000000.0
2007-05-08 23:39:00,1.83706,1.83741,1.83695,1.83741,10000000.0
2007-05-08 23:40:00,1.83772,1.83806,1.83772,1.83784,8000000.0
2007-05-08 23:41:00,1.83802,1.83802,1.8377,1.8377,8000000.0
2007-05-08 23:42:00,1.83775,1.83778,1.83758,1.83778,7000000.0
2007-05-08 23:43:00,1.83807,1.83857,1.83807,1.83857,7000000.0
2007-05-08 23:44:00,1.8387,1.83891,1.8387,1.83879,7000000.0
2007-05-08 23:45:00,1.83905,1.83945,1.83903,1.83903,7000000.0
2007-05-08 23:46:00,1.83897,1.83911,1.83887,1.83887,8000000.0
2007-05-08 23:47:00,1.83883,1.83886,1.83835,1.83866,8000000.0
2007-05-08 23:48:00,1.83866,1.83866,1.83818,1.83818,7000000.0
2007-05-08 23:49:00,1.83833,1.83872,1.83826,1.83872,10000000.0
2007-05-08 23:50:00,1.83874,1.83874,1.8386,1.83861,7000000.0
2007-05-08 23:51:00,1.83828,1.83866,1.83828,1.83862,7000000.0
2007-05-08 23:52:00,1.83848,1.83914,1.83848,1.839,11000000.0
2007-05-08 23:53:00,1.83926,1.84016,1.83926,1.84007,9000000.0
2007-05-08 23:54:00,1.84011,1.84011,1.83963,1.83995,6000000.0
2007-05-08 23:55:00,1.83971,1.83978,1.83927,1.83927,8000000.0
2007-05-08 23:56:00,1.83951,1.8399,1.83951,1.83989,8000000.0
2007-05-08 23:57:00,1.83983,1.83998,1.83978,1.83978,8000000.0
2007-05-08 23:58:00,1.83985,1.83985,1.83907,1.83907,7000000.0
2007-05-08 23:59:00,1.83851,1.83892,1.83851,1.83883,6000000.0
2007-05-09 00:00:00,1.83896,1.83917,1.8386,1.8386,7000000.0
2007-05-09 00:01:00,1.83867,1.8388,1.83853,1.83862,8000000.0
2007-05-09 00:02:00,1.83865,1.83865,1.8383,1.83831,8000000.0
2007-05-09 00:03:00,1.83835,1.83836,1.8382,1.83836,7000000.0
2007-05-09 00:04:00,1.83854,1.8395,1.83854,1.8395,7000000.0
2007-05-09 00:05:00,1.83939,1.8399,1.83927,1.8399,7000000.0
2007-05-09 00:06:00,1.83994,1.8402,1.83994,1.8402,10000000.0
2007-05-09 00:07:00,1.84051,1.84079,1.84027,1.84079,8000000.0
2007-05-09 00:08:00,1.84093,1.84113,1.84084,1.84113,9000000.0
2007-05-09 00:09:00,1.84092,1.84106,1.84071,1.84073,8000000.0
2007-05-09 00:10:00,1.84127,1.84137,1.84123,1.84126,8000000.0
2007-05-09 00:11:00,1.8405,1.8405,1.8405,1.8405,2000000.0
2007-05-09 00:12:00,1.84101,1.84136,1.84101,1.84136,7000000.0
2007-05-09 00:13:00,1.84135,1.84135,1.84117,1.84119,7000000.0
2007-05-09 00:14:00,1.84108,1.84111,1.84081,1.84111,8000000.0
2007-05-09 00:15:00,1.84137,1.84148,1.84132,1.84147,8000000.0
2007-05-09 00:16:00,1.84135,1.84135,1.84119,1.84119,5000000.0
2007-05-09 00:17:00,1.84028,1.84044,1.84028,1.84034,10000000.0
2007-05-09 00:18:00,1.84122,1.84123,1.84084,1.84086,10000000.0
2007-05-09 00:19:00,1.84085,1.84117,1.84085,1.84117,7000000.0
2007-05-09 00:20:00,1.84094,1.84131,1.84094,1.84131,8000000.0
2007-05-09 00:21:00,1.84098,1.84098,1.84033,1.84033,7000000.0
2007-05-09 00:22:00,1.83968,1.83968,1.83905,1.83905,9000000.0
2007-05-09 00:23:00,1.83927,1.83943,1.83927,1.83943,2000000.0
2007-05-09 00:24:00,1.83983,1.83983,1.83961,1.83961,10000000.0
2007-05-09 00:25:00,1.83975,1.83975,1.83956,1.83961,8000000.0
2007-05-09 00:26:00,1.83971,1.83978,1.83965,1.83976,7000000.0
2007-05-09 00:27:00,1.83925,1.83987,1.83925,1.83987,10000000.0
2007-05-09 00:28:00,1.83985,1.84001,1.83963,1.83963,9000000.0
2007-05-09 00:29:00,1.83974,1.83978,1.83956,1.83956,5000000.0
2007-05-09 00:30:00,1.83954,1.83978,1.83943,1.83978,11000000.0
2007-05-09 00:31:00,1.83996,1.84012,1.83975,1.83975,10000000.0
2007-05-09 00:32:00,1.83995,1.84,1.83985,1.83997,8000000.0
2007-05-09 00:33:00,1.83966,1.83978,1.83947,1.8396,7000000.0
2007-05-09 00:34:00,1.83957,1.83967,1.83944,1.83967,8000000.0
2007-05-09 00:35:00,1.83952,1.83952,1.83759,1.8395,8000000.0
2007-05-09 00:36:00,1.83953,1.83959,1.83945,1.83956,7000000.0
2007-05-09 00:37:00,1.83883,1.83936,1.8388,1.8388,7000000.0
2007-05-09 00:38:00,1.83926,1.83926,1.83864,1.83865,7000000.0
2007-05-09 00:39:00,1.83884,1.83952,1.83864,1.83952,7000000.0
2007-05-09 00:40:00,1.83952,1.83952,1.8394,1.8394,2000000.0
2007-05-09 00:41:00,1.83918,1.83929,1.83896,1.83929,10000000.0
2007-05-09 00:42:00,1.83929,1.83955,1.83878,1.83955,11000000.0
2007-05-09 00:43:00,1.83928,1.83943,1.83907,1.83943,7000000.0
2007-05-09 00:44:00,1.83942,1.83942,1.8393,1.83937,7000000.0
2007-05-09 00:45:00,1.83935,1.83935,1.83916,1.83933,11000000.0
2007-05-09 00:46:00,1.83924,1.83945,1.83918,1.8394,11000000.0
2007-05-09 00:47:00,1.83946,1.83975,1.83943,1.83943,7000000.0
2007-05-09 00:48:00,1.83953,1.83996,1.83953,1.83996,10000000.0
2007-05-09 00:49:00,1.84,1.84012,1.84,1.84009,7000000.0
2007-05-09 00:50:00,1.8399,1.84003,1.8399,1.84003,8000000.0
2007-05-09 00:51:00,1.84009,1.84009,1.83962,1.83962,6000000.0
2007-05-09 00:52:00,1.83977,1.83984,1.83973,1.83975,8000000.0
2007-05-09 00:53:00,1.83975,1.84003,1.83975,1.83988,8000000.0
2007-05-09 00:54:00,1.84008,1.84019,1.84003,1.84011,8000000.0
2007-05-09 00:55:00,1.84015,1.84043,1.84002,1.84024,7000000.0
2007-05-09 00:56:00,1.84035,1.84044,1.84034,1.84034,7000000.0
2007-05-09 00:57:00,1.84003,1.84021,1.83991,1.84021,6000000.0
2007-05-09 00:58:00,1.84028,1.84043,1.84028,1.84041,8000000.0
2007-05-09 00:59:00,1.84044,1.84044,1.84006,1.84006,6000000.0
2007-05-09 01:00:00,1.84029,1.84045,1.84007,1.84045,9000000.0
2007-05-09 01:01:00,1.83969,1.84036,1.83938,1.83938,9000000.0
2007-05-09 01:02:00,1.84059,1.84076,1.84052,1.84076,8000000.0
2007-05-09 01:03:00,1.8409,1.8411,1.8409,1.8411,7000000.0
2007-05-09 01:04:00,1.84078,1.84113,1.84077,1.84094,8000000.0
2007-05-09 01:05:00,1.84107,1.84123,1.84107,1.84123,8000000.0
2007-05-09 01:06:00,1.84125,1.84125,1.84106,1.84117,8000000.0
2007-05-09 01:07:00,1.84105,1.84105,1.84081,1.84081,2000000.0
2007-05-09 01:08:00,1.84028,1.84056,1.83983,1.84039,8000000.0
2007-05-09 01:09:00,1.84073,1.84094,1.84063,1.84094,7000000.0
2007-05-09 01:10:00,1.84094,1.84094,1.84067,1.84067,11000000.0
2007-05-09 01:11:00,1.84076,1.84092,1.84076,1.84078,8000000.0
2007-05-09 01:12:00,1.84066,1.84071,1.84057,1.8407,9000000.0
2007-05-09 01:13:00,1.84062,1.84062,1.8405,1.8405,2000000.0
2007-05-09 01:14:00,1.84053,1.84069,1.84047,1.84069,8000000.0
2007-05-09 01:15:00,1.84067,1.84071,1.84058,1.84058,5000000.0
2007-05-09 01:16:00,1.84072,1.84073,1.84062,1.84073,9000000.0
2007-05-09 01:17:00,1.84068,1.84068,1.84046,1.84052,7000000.0
2007-05-09 01:18:00,1.84039,1.84046,1.84032,1.84036,8000000.0
2007-05-09 01:19:00,1.83999,1.84018,1.83983,1.83983,7000000.0
2007-05-09 01:20:00,1.83977,1.84038,1.83977,1.84035,8000000.0
2007-05-09 01:21:00,1.84054,1.84064,1.84,1.84,7000000.0
2007-05-09 01:22:00,1.84029,1.84051,1.84024,1.84051,7000000.0
2007-05-09 01:23:00,1.83969,1.83998,1.83958,1.83958,7000000.0
2007-05-09 01:24:00,1.84049,1.84049,1.84028,1.84038,11000000.0
2007-05-09 01:25:00,1.84046,1.84057,1.8402,1.84028,7000000.0
2007-05-09 01:26:00,1.84056,1.84059,1.84046,1.84046,8000000.0
2007-05-09 01:27:00,1.84032,1.84049,1.84015,1.84036,8000000.0
2007-05-09 01:28:00,1.84045,1.84068,1.84045,1.84068,8000000.0
2007-05-09 01:29:00,1.84081,1.8409,1.84077,1.84077,5000000.0
2007-05-09 01:30:00,1.841,1.84102,1.84082,1.84093,7000000.0
2007-05-09 01:31:00,1.84104,1.84106,1.84077,1.84106,10000000.0
2007-05-09 01:32:00,1.84103,1.84119,1.84091,1.841,9000000.0
2007-05-09 01:33:00,1.84089,1.84099,1.84085,1.84099,8000000.0
2007-05-09 01:34:00,1.84042,1.84122,1.8404,1.84078,11000000.0
2007-05-09 01:35:00,1.8406,1.8406,1.8405,1.8406,11000000.0
2007-05-09 01:36:00,1.84082,1.84095,1.84082,1.84094,10000000.0
2007-05-09 01:37:00,1.84125,1.8413,1.8412,1.8413,8000000.0
2007-05-09 01:38:00,1.84097,1.84097,1.84046,1.84077,7000000.0
2007-05-09 01:39:00,1.84101,1.8412,1.84101,1.84118,6000000.0
2007-05-09 01:40:00,1.8401,1.84106,1.84007,1.84106,11000000.0
2007-05-09 01:41:00,1.84028,1.84062,1.84024,1.84037,7000000.0
2007-05-09 01:42:00,1.84113,1.84113,1.84078,1.84097,6000000.0
2007-05-09 01:43:00,1.84087,1.84087,1.84057,1.84057,8000000.0
2007-05-09 01:44:00,1.84055,1.84065,1.84048,1.84051,8000000.0
2007-05-09 01:45:00,1.84049,1.84049,1.8403,1.8403,9000000.0
2007-05-09 01:46:00,1.84069,1.84069,1.84056,1.84056,7000000.0
2007-05-09 01:47:00,1.84085,1.84099,1.84075,1.84093,8000000.0
2007-05-09 01:48:00,1.84094,1.84094,1.84085,1.84086,8000000.0
2007-05-09 01:49:00,1.8412,1.8412,1.8412,1.8412,7000000.0
2007-05-09 01:50:00,1.84092,1.84153,1.84092,1.84133,7000000.0
2007-05-09 01:51:00,1.84183,1.8422,1.84181,1.8422,8000000.0
2007-05-09 01:52:00,1.8421,1.84237,1.84203,1.8422,8000000.0
2007-05-09 01:53:00,1.84195,1.84195,1.84053,1.84053,10000000.0
2007-05-09 01:54:00,1.83984,1.84014,1.83947,1.83947,10000000.0
2007-05-09 01:55:00,1.84107,1.84113,1.84085,1.84111,8000000.0
2007-05-09 01:56:00,1.84176,1.84209,1.84014,1.84201,10000000.0
2007-05-09 01:57:00,1.84175,1.84175,1.8415,1.84167,5000000.0
2007-05-09 01:58:00,1.84148,1.84165,1.84144,1.84157,8000000.0
2007-05-09 02:00:00,1.84166,1.84166,1.84079,1.84079,7000000.0
2007-05-09 02:01:00,1.84081,1.84081,1.84067,1.84067,10000000.0
2007-05-09 02:02:00,1.84084,1.84084,1.84033,1.84034,13000000.0
2007-05-09 02:03:00,1.84038,1.84051,1.84038,1.84048,17000000.0
2007-05-09 02:04:00,1.84026,1.84061,1.8402,1.84061,6000000.0
2007-05-09 02:05:00,1.84061,1.84061,1.84005,1.84005,9000000.0
2007-05-09 02:06:00,1.83991,1.83991,1.83975,1.83975,7000000.0
2007-05-09 02:07:00,1.83977,1.83986,1.83972,1.83984,13000000.0
2007-05-09 02:08:00,1.83996,1.84019,1.8399,1.84013,16000000.0
2007-05-09 02:09:00,1.83993,1.84007,1.83991,1.84007,10000000.0
2007-05-09 02:10:00,1.84002,1.84007,1.8398,1.84007,8000000.0
2007-05-09 02:11:00,1.84018,1.84018,1.8399,1.83997,7000000.0
2007-05-09 02:12:00,1.83962,1.8398,1.83959,1.8398,14000000.0
2007-05-09 02:13:00,1.83976,1.83976,1.83953,1.83959,7000000.0
2007-05-09 02:14:00,1.83952,1.84002,1.83952,1.84002,7000000.0
2007-05-09 02:15:00,1.84004,1.84023,1.83998,1.84023,7000000.0
2007-05-09 02:16:00,1.83928,1.83981,1.83928,1.83947,8000000.0
2007-05-09 02:17:00,1.84025,1.84067,1.8402,1.84067,7000000.0
2007-05-09 02:18:00,1.84057,1.84057,1.84008,1.84008,11000000.0
2007-05-09 02:19:00,1.84047,1.84065,1.84047,1.84065,7000000.0
2007-05-09 02:20:00,1.84065,1.84065,1.8405,1.84063,12000000.0
2007-05-09 02:21:00,1.84043,1.84059,1.84041,1.84054,12000000.0
2007-05-09 02:22:00,1.84065,1.84069,1.84046,1.84064,7000000.0
2007-05-09 02:23:00,1.84066,1.84066,1.84047,1.84047,9000000.0
2007-05-09 02:24:00,1.84054,1.84055,1.84042,1.84055,8000000.0
2007-05-09 02:25:00,1.84056,1.8406,1.8405,1.8405,16000000.0
2007-05-09 02:26:00,1.84025,1.84025,1.84013,1.84013,2000000.0
2007-05-09 02:27:00,1.83983,1.83983,1.83956,1.83979,18000000.0
2007-05-09 02:28:00,1.83983,1.84014,1.83977,1.84014,7000000.0
2007-05-09 02:29:00,1.8401,1.84022,1.8401,1.84017,10000000.0
2007-05-09 02:30:00,1.84024,1.84028,1.84014,1.84028,7000000.0
2007-05-09 02:31:00,1.84027,1.84027,1.83998,1.84001,9000000.0
2007-05-09 02:32:00,1.83999,1.83999,1.83973,1.83986,15000000.0
2007-05-09 02:33:00,1.83979,1.83993,1.83966,1.83993,14000000.0
2007-05-09 02:34:00,1.84007,1.84032,1.84007,1.84032,6000000.0
2007-05-09 02:35:00,1.84013,1.84013,1.83993,1.83996,7000000.0
2007-05-09 02:36:00,1.83957,1.83958,1.83933,1.83958,8000000.0
2007-05-09 02:37:00,1.83987,1.83987,1.83962,1.83962,7000000.0
2007-05-09 02:38:00,1.83992,1.83994,1.83967,1.83994,7000000.0
2007-05-09 02:39:00,1.83985,1.83985,1.83938,1.83952,13000000.0
2007-05-09 02:40:00,1.83935,1.83959,1.83926,1.83959,11000000.0
2007-05-09 02:41:00,1.83953,1.83968,1.83942,1.8395,10000000.0
2007-05-09 02:42:00,1.83949,1.84029,1.83949,1.84029,11000000.0
2007-05-09 02:43:00,1.84055,1.84055,1.84038,1.8404,8000000.0
2007-05-09 02:44:00,1.84038,1.84053,1.84016,1.84053,10000000.0
2007-05-09 02:45:00,1.84073,1.84073,1.84028,1.84028,10000000.0
2007-05-09 02:46:00,1.84032,1.84033,1.8401,1.8401,8000000.0
2007-05-09 02:47:00,1.84032,1.84086,1.84032,1.84086,8000000.0
2007-05-09 02:48:00,1.84082,1.84089,1.84072,1.84075,11000000.0
2007-05-09 02:49:00,1.84069,1.84069,1.84031,1.84058,10000000.0
2007-05-09 02:50:00,1.84072,1.84087,1.84067,1.84087,8000000.0
2007-05-09 02:51:00,1.8408,1.84087,1.84065,1.84082,10000000.0
2007-05-09 02:52:00,1.84079,1.84083,1.84031,1.84044,8000000.0
2007-05-09 02:53:00,1.84065,1.84069,1.84052,1.84052,8000000.0
2007-05-09 02:54:00,1.84057,1.84072,1.84052,1.84072,7000000.0
2007-05-09 02:55:00,1.84111,1.84121,1.84092,1.84092,8000000.0
2007-05-09 02:56:00,1.8409,1.8411,1.84086,1.84099,7000000.0
2007-05-09 02:57:00,1.84064,1.84096,1.84041,1.84083,8000000.0
2007-05-09 02:58:00,1.84072,1.84079,1.84032,1.84032,12000000.0
2007-05-09 02:59:00,1.84021,1.8408,1.84021,1.8408,19000000.0
2007-05-09 03:00:00,1.84097,1.84098,1.84085,1.84092,7000000.0
2007-05-09 03:01:00,1.84073,1.84108,1.84073,1.84108,10000000.0
2007-05-09 03:02:00,1.84093,1.84093,1.84061,1.84061,8000000.0
2007-05-09 03:03:00,1.8402,1.8402,1.83998,1.84014,11000000.0
2007-05-09 03:04:00,1.84013,1.84015,1.83998,1.84008,7000000.0
2007-05-09 03:05:00,1.83982,1.84016,1.83982,1.84016,10000000.0
2007-05-09 03:06:00,1.84019,1.84019,1.83999,1.84006,11000000.0
2007-05-09 03:07:00,1.84005,1.84021,1.84005,1.84009,7000000.0
2007-05-09 03:08:00,1.8401,1.84044,1.8401,1.84042,8000000.0
2007-05-09 03:09:00,1.84038,1.84043,1.84029,1.8403,10000000.0
2007-05-09 03:10:00,1.84022,1.84022,1.83971,1.83998,10000000.0
2007-05-09 03:11:00,1.8405,1.8405,1.83984,1.83984,8000000.0
2007-05-09 03:12:00,1.83969,1.83969,1.83951,1.83952,7000000.0
2007-05-09 03:13:00,1.83963,1.83969,1.83945,1.83969,10000000.0
2007-05-09 03:14:00,1.83996,1.83996,1.8396,1.8396,7000000.0
2007-05-09 03:15:00,1.83959,1.83986,1.83918,1.83971,11000000.0
2007-05-09 03:16:00,1.83971,1.83971,1.83952,1.83966,7000000.0
2007-05-09 03:17:00,1.83975,1.83975,1.83942,1.83959,8000000.0
2007-05-09 03:18:00,1.83941,1.83962,1.83934,1.83957,8000000.0
2007-05-09 03:19:00,1.83964,1.83983,1.83962,1.83967,7000000.0
2007-05-09 03:20:00,1.83952,1.83964,1.83948,1.83964,7000000.0
2007-05-09 03:21:00,1.83941,1.8396,1.83941,1.8396,7000000.0
2007-05-09 03:22:00,1.83966,1.83966,1.83946,1.83949,6000000.0
2007-05-09 03:23:00,1.83966,1.83966,1.83942,1.83943,5000000.0
2007-05-09 03:24:00,1.83988,1.84007,1.83979,1.84003,7000000.0
2007-05-09 03:25:00,1.84014,1.84014,1.83977,1.83977,23000000.0
2007-05-09 03:26:00,1.83943,1.83991,1.83943,1.83991,7000000.0
2007-05-09 03:27:00,1.84004,1.84004,1.83961,1.83961,7000000.0
2007-05-09 03:28:00,1.83956,1.83956,1.83949,1.83956,7000000.0
2007-05-09 03:29:00,1.8397,1.83981,1.83949,1.83967,7000000.0
2007-05-09 03:30:00,1.83952,1.83952,1.83904,1.83905,6000000.0
2007-05-09 03:31:00,1.8392,1.8395,1.8392,1.83921,8000000.0
2007-05-09 03:32:00,1.83898,1.83934,1.83898,1.83934,10000000.0
2007-05-09 03:33:00,1.83898,1.83943,1.83898,1.83927,7000000.0
2007-05-09 03:34:00,1.83958,1.83958,1.83944,1.83944,11000000.0
2007-05-09 03:35:00,1.83945,1.83958,1.83936,1.83944,8000000.0
2007-05-09 03:36:00,1.83969,1.84024,1.83969,1.84024,7000000.0
2007-05-09 03:37:00,1.84022,1.84046,1.84022,1.84041,8000000.0
2007-05-09 03:38:00,1.84044,1.84059,1.84044,1.84054,8000000.0
2007-05-09 03:39:00,1.84059,1.84074,1.84057,1.84057,9000000.0
2007-05-09 03:40:00,1.8406,1.84072,1.84042,1.84072,11000000.0
2007-05-09 03:41:00,1.84046,1.84058,1.84039,1.84058,8000000.0
2007-05-09 03:42:00,1.84097,1.84097,1.84059,1.84059,7000000.0
2007-05-09 03:43:00,1.84043,1.84043,1.84024,1.84024,9000000.0
2007-05-09 03:44:00,1.84074,1.84074,1.83969,1.83992,11000000.0
2007-05-09 03:45:00,1.84061,1.84061,1.84046,1.84053,7000000.0
2007-05-09 03:46:00,1.84079,1.84083,1.84064,1.84076,11000000.0
2007-05-09 03:47:00,1.84071,1.84094,1.84071,1.84091,9000000.0
2007-05-09 03:48:00,1.84056,1.84056,1.84039,1.84052,11000000.0
2007-05-09 03:49:00,1.84034,1.84034,1.84002,1.84002,23000000.0
2007-05-09 03:50:00,1.84016,1.84021,1.84004,1.84004,9000000.0
2007-05-09 03:51:00,1.83999,1.83999,1.83983,1.83989,8000000.0
2007-05-09 03:52:00,1.84015,1.84027,1.83999,1.84018,9000000.0
2007-05-09 03:53:00,1.84037,1.84044,1.84026,1.84026,8000000.0
2007-05-09 03:54:00,1.84029,1.84062,1.84011,1.84048,9000000.0
2007-05-09 03:55:00,1.84029,1.84037,1.84021,1.84037,10000000.0
2007-05-09 03:56:00,1.84066,1.8407,1.84066,1.8407,2000000.0
2007-05-09 03:57:00,1.84012,1.84012,1.83972,1.83983,9000000.0
2007-05-09 03:58:00,1.83991,1.84002,1.83984,1.84002,8000000.0
2007-05-09 03:59:00,1.83997,1.84005,1.83982,1.8399,7000000.0
2007-05-09 04:00:00,1.83987,1.83987,1.83983,1.83983,3000000.0
2007-05-09 04:01:00,1.83969,1.84001,1.83969,1.83995,8000000.0
2007-05-09 04:02:00,1.84016,1.84016,1.84009,1.84012,6000000.0
2007-05-09 04:03:00,1.83999,1.83999,1.83954,1.83954,12000000.0
2007-05-09 04:04:00,1.83957,1.83957,1.83938,1.83943,9000000.0
2007-05-09 04:05:00,1.8395,1.84013,1.8395,1.83988,7000000.0
2007-05-09 04:06:00,1.84022,1.84031,1.83989,1.83989,10000000.0
2007-05-09 04:07:00,1.83987,1.83987,1.83968,1.83968,7000000.0
2007-05-09 04:08:00,1.83973,1.84018,1.83971,1.84018,7000000.0
2007-05-09 04:09:00,1.84035,1.84044,1.84035,1.84043,8000000.0
2007-05-09 04:10:00,1.8405,1.84062,1.84039,1.84046,8000000.0
2007-05-09 04:11:00,1.84048,1.84077,1.84048,1.84073,8000000.0
2007-05-09 04:12:00,1.84072,1.84077,1.84061,1.84077,7000000.0
2007-05-09 04:13:00,1.84065,1.84069,1.84048,1.84069,8000000.0
2007-05-09 04:14:00,1.84085,1.84085,1.84069,1.84083,6000000.0
2007-05-09 04:15:00,1.8407,1.84083,1.8407,1.84075,8000000.0
2007-05-09 04:16:00,1.84175,1.8418,1.8417,1.84178,7000000.0
2007-05-09 04:17:00,1.8408,1.84089,1.8408,1.84083,19000000.0
2007-05-09 04:18:00,1.84078,1.84086,1.84075,1.84086,8000000.0
2007-05-09 04:19:00,1.8407,1.84103,1.8407,1.84093,21000000.0
2007-05-09 04:20:00,1.84078,1.84106,1.84057,1.84062,11000000.0
2007-05-09 04:21:00,1.84072,1.84092,1.84072,1.84073,8000000.0
2007-05-09 04:22:00,1.84085,1.84099,1.84074,1.84089,8000000.0
2007-05-09 04:23:00,1.8411,1.8412,1.841,1.84107,9000000.0
2007-05-09 04:24:00,1.84087,1.84091,1.84081,1.84091,12000000.0
2007-05-09 04:25:00,1.84099,1.84099,1.84038,1.84038,6000000.0
2007-05-09 04:26:00,1.84049,1.84049,1.84044,1.84044,2000000.0
2007-05-09 04:27:00,1.84041,1.84066,1.84024,1.84058,9000000.0
2007-05-09 04:28:00,1.84079,1.84079,1.84041,1.84051,14000000.0
2007-05-09 04:29:00,1.84061,1.84061,1.84036,1.84036,7000000.0
2007-05-09 04:30:00,1.84037,1.84055,1.84037,1.84041,25000000.0
2007-05-09 04:31:00,1.8405,1.84086,1.84048,1.84086,5000000.0
2007-05-09 04:32:00,1.84087,1.84123,1.84087,1.84123,8000000.0
2007-05-09 04:33:00,1.84121,1.84121,1.84085,1.84085,5000000.0
2007-05-09 04:34:00,1.84071,1.84077,1.84015,1.84015,10000000.0
2007-05-09 04:35:00,1.84069,1.84095,1.84069,1.84095,9000000.0
2007-05-09 04:36:00,1.84122,1.84122,1.84105,1.84105,7000000.0
2007-05-09 04:37:00,1.84099,1.84119,1.84096,1.84096,7000000.0
2007-05-09 04:38:00,1.84104,1.84107,1.84098,1.84107,3000000.0
2007-05-09 04:39:00,1.84102,1.84129,1.84091,1.84127,9000000.0
2007-05-09 04:40:00,1.8413,1.8413,1.84074,1.84096,9000000.0
2007-05-09 04:41:00,1.84089,1.8409,1.8405,1.8409,7000000.0
2007-05-09 04:42:00,1.84101,1.84101,1.84078,1.84078,7000000.0
2007-05-09 04:43:00,1.84095,1.84109,1.84086,1.84098,7000000.0
2007-05-09 04:44:00,1.84087,1.84092,1.84087,1.84092,8000000.0
2007-05-09 04:45:00,1.84113,1.84138,1.84109,1.84135,9000000.0
2007-05-09 04:46:00,1.84083,1.84089,1.84078,1.84088,7000000.0
2007-05-09 04:47:00,1.84097,1.84109,1.84091,1.84105,8000000.0
2007-05-09 04:48:00,1.84095,1.84106,1.8409,1.84095,8000000.0
2007-05-09 04:49:00,1.84085,1.84093,1.84063,1.84092,8000000.0
2007-05-09 04:50:00,1.84092,1.84092,1.84074,1.84074,7000000.0
2007-05-09 04:51:00,1.84044,1.84046,1.84035,1.84035,15000000.0
2007-05-09 04:52:00,1.84058,1.8406,1.84046,1.8406,8000000.0
2007-05-09 04:53:00,1.84068,1.84068,1.84065,1.84065,2000000.0
2007-05-09 04:54:00,1.84046,1.84064,1.84046,1.84064,11000000.0
2007-05-09 04:55:00,1.84076,1.84083,1.84067,1.84068,9000000.0
2007-05-09 04:56:00,1.84003,1.84049,1.83989,1.84034,12000000.0
2007-05-09 04:57:00,1.8397,1.8397,1.83965,1.83965,7000000.0
2007-05-09 04:58:00,1.84036,1.8405,1.84034,1.84047,9000000.0
2007-05-09 04:59:00,1.8404,1.84044,1.84038,1.84044,12000000.0
2007-05-09 05:00:00,1.84045,1.84048,1.84045,1.84047,9000000.0
2007-05-09 05:01:00,1.84046,1.84061,1.84041,1.84061,7000000.0
2007-05-09 05:02:00,1.84064,1.84068,1.84057,1.84059,7000000.0
2007-05-09 05:03:00,1.84054,1.84054,1.84013,1.84013,8000000.0
2007-05-09 05:04:00,1.84008,1.84038,1.84008,1.84038,8000000.0
2007-05-09 05:05:00,1.83964,1.84008,1.83964,1.83979,7000000.0
2007-05-09 05:06:00,1.84033,1.84035,1.84023,1.84026,8000000.0
2007-05-09 05:07:00,1.83984,1.83984,1.83966,1.83966,5000000.0
2007-05-09 05:08:00,1.83951,1.83958,1.83944,1.83949,7000000.0
2007-05-09 05:09:00,1.83922,1.83925,1.83908,1.83908,16000000.0
2007-05-09 05:10:00,1.83901,1.83906,1.83879,1.83879,12000000.0
2007-05-09 05:11:00,1.83859,1.83859,1.83819,1.83822,11000000.0
2007-05-09 05:12:00,1.83831,1.8384,1.83822,1.8384,16000000.0
2007-05-09 05:13:00,1.83852,1.83887,1.83849,1.83884,9000000.0
2007-05-09 05:14:00,1.83884,1.8389,1.83868,1.83881,12000000.0
2007-05-09 05:15:00,1.83854,1.83868,1.83854,1.83859,8000000.0
2007-05-09 05:16:00,1.83858,1.83862,1.83854,1.83862,11000000.0
2007-05-09 05:17:00,1.83818,1.83853,1.83818,1.83818,9000000.0
2007-05-09 05:18:00,1.83775,1.83821,1.83748,1.83821,16000000.0
2007-05-09 05:19:00,1.83816,1.83836,1.83803,1.83836,9000000.0
2007-05-09 05:20:00,1.83849,1.83863,1.83849,1.83862,11000000.0
2007-05-09 05:21:00,1.83872,1.83872,1.8382,1.8382,10000000.0
2007-05-09 05:22:00,1.83813,1.83813,1.83792,1.83797,28000000.0
2007-05-09 05:23:00,1.838,1.83842,1.838,1.83842,7000000.0
2007-05-09 05:24:00,1.83827,1.83827,1.83798,1.8381,8000000.0
2007-05-09 05:25:00,1.83791,1.83809,1.83783,1.83797,47000000.0
2007-05-09 05:26:00,1.83797,1.83809,1.83782,1.83809,6000000.0
2007-05-09 05:27:00,1.83739,1.83775,1.83722,1.83775,7000000.0
2007-05-09 05:28:00,1.83802,1.83802,1.83794,1.83797,22000000.0
2007-05-09 05:29:00,1.83797,1.83803,1.83797,1.83802,5000000.0
2007-05-09 05:30:00,1.83789,1.83794,1.83787,1.83788,7000000.0
2007-05-09 05:31:00,1.83832,1.83834,1.8383,1.83834,8000000.0
2007-05-09 05:32:00,1.83822,1.83822,1.83799,1.83802,10000000.0
2007-05-09 05:33:00,1.83854,1.83913,1.83854,1.83913,10000000.0
2007-05-09 05:34:00,1.83911,1.83924,1.83878,1.83878,8000000.0
2007-05-09 05:35:00,1.8382,1.83835,1.83814,1.83814,10000000.0
2007-05-09 05:36:00,1.83819,1.8385,1.83818,1.8385,15000000.0
2007-05-09 05:37:00,1.83867,1.83876,1.83824,1.83824,8000000.0
2007-05-09 05:38:00,1.83815,1.83852,1.83815,1.83828,11000000.0
2007-05-09 05:39:00,1.83861,1.83861,1.83792,1.83823,7000000.0
2007-05-09 05:40:00,1.83834,1.83912,1.83834,1.83912,9000000.0
2007-05-09 05:41:00,1.83943,1.83943,1.83904,1.83904,2000000.0
2007-05-09 05:42:00,1.83866,1.83873,1.83837,1.83837,16000000.0
2007-05-09 05:43:00,1.83839,1.83839,1.83813,1.83813,8000000.0
2007-05-09 05:44:00,1.83806,1.8381,1.83795,1.83795,9000000.0
2007-05-09 05:45:00,1.83749,1.83749,1.83685,1.83685,13000000.0
2007-05-09 05:46:00,1.83701,1.83751,1.83672,1.83751,10000000.0
2007-05-09 05:47:00,1.83812,1.83812,1.83792,1.83792,15000000.0
2007-05-09 05:48:00,1.83804,1.83824,1.83798,1.83824,8000000.0
2007-05-09 05:49:00,1.83821,1.83821,1.83751,1.83751,5000000.0
2007-05-09 05:50:00,1.8382,1.83857,1.8382,1.83857,13000000.0
2007-05-09 05:51:00,1.83886,1.839,1.83884,1.839,6000000.0
2007-05-09 05:52:00,1.83886,1.83891,1.83873,1.83891,15000000.0
2007-05-09 05:53:00,1.83891,1.83891,1.83834,1.83844,8000000.0
2007-05-09 05:54:00,1.83841,1.83857,1.83831,1.83841,8000000.0
2007-05-09 05:55:00,1.83832,1.8386,1.83832,1.83851,11000000.0
2007-05-09 05:56:00,1.83847,1.8387,1.83847,1.8387,9000000.0
2007-05-09 05:57:00,1.83868,1.83886,1.83868,1.83869,11000000.0
2007-05-09 05:58:00,1.83859,1.83879,1.8379,1.83791,10000000.0
2007-05-09 05:59:00,1.83776,1.83784,1.8377,1.83772,12000000.0
2007-05-09 06:00:00,1.83862,1.83873,1.83845,1.83851,25000000.0
2007-05-09 06:01:00,1.83856,1.83863,1.83852,1.83862,6000000.0
2007-05-09 06:02:00,1.83864,1.83879,1.8386,1.8386,13000000.0
2007-05-09 06:03:00,1.83872,1.83889,1.83872,1.83874,11000000.0
2007-05-09 06:04:00,1.83811,1.83864,1.83806,1.83806,11000000.0
2007-05-09 06:05:00,1.8392,1.8392,1.8392,1.8392,8000000.0
2007-05-09 06:06:00,1.83856,1.8387,1.83849,1.8385,8000000.0
2007-05-09 06:07:00,1.83874,1.83894,1.83874,1.83889,7000000.0
2007-05-09 06:08:00,1.83866,1.83897,1.83866,1.83891,8000000.0
2007-05-09 06:09:00,1.83889,1.83897,1.83888,1.83897,10000000.0
2007-05-09 06:10:00,1.83896,1.83896,1.83884,1.83887,8000000.0
2007-05-09 06:11:00,1.83891,1.839,1.83889,1.839,7000000.0
2007-05-09 06:12:00,1.83893,1.83902,1.83878,1.83902,10000000.0
2007-05-09 06:13:00,1.83908,1.83908,1.83895,1.83896,15000000.0
2007-05-09 06:14:00,1.83913,1.83941,1.83913,1.8393,7000000.0
2007-05-09 06:15:00,1.83924,1.83924,1.83888,1.83888,18000000.0
2007-05-09 06:16:00,1.83882,1.83893,1.8388,1.83892,11000000.0
2007-05-09 06:17:00,1.83889,1.83894,1.83877,1.83877,7000000.0
2007-05-09 06:18:00,1.83846,1.83873,1.83846,1.83873,7000000.0
2007-05-09 06:19:00,1.83876,1.83879,1.83866,1.83866,12000000.0
2007-05-09 06:20:00,1.8385,1.8385,1.83805,1.83806,18000000.0
2007-05-09 06:21:00,1.83793,1.83821,1.83781,1.83821,26000000.0
2007-05-09 06:22:00,1.83828,1.83845,1.83823,1.83843,11000000.0
2007-05-09 06:23:00,1.83849,1.83856,1.83841,1.83851,11000000.0
2007-05-09 06:24:00,1.83845,1.83845,1.83813,1.83813,11000000.0
2007-05-09 06:25:00,1.83769,1.83769,1.83749,1.83749,10000000.0
2007-05-09 06:26:00,1.83746,1.8378,1.83741,1.8378,6000000.0
2007-05-09 06:27:00,1.838,1.83813,1.838,1.83813,8000000.0
2007-05-09 06:28:00,1.83798,1.83798,1.83776,1.83777,7000000.0
2007-05-09 06:29:00,1.83781,1.83794,1.83781,1.83794,9000000.0
2007-05-09 06:30:00,1.83788,1.838,1.83781,1.83781,8000000.0
2007-05-09 06:31:00,1.83784,1.83805,1.83781,1.83805,20000000.0
2007-05-09 06:32:00,1.83778,1.83793,1.83745,1.83783,31000000.0
2007-05-09 06:33:00,1.8378,1.8379,1.83768,1.8379,5000000.0
2007-05-09 06:34:00,1.83782,1.83782,1.83744,1.83748,5000000.0
2007-05-09 06:35:00,1.83745,1.83775,1.83744,1.83775,11000000.0
2007-05-09 06:36:00,1.83784,1.83789,1.83772,1.8378,10000000.0
2007-05-09 06:37:00,1.83776,1.83784,1.83754,1.83784,7000000.0
2007-05-09 06:38:00,1.83784,1.83784,1.83747,1.83773,8000000.0
2007-05-09 06:39:00,1.83774,1.83774,1.83754,1.83754,12000000.0
2007-05-09 06:40:00,1.83739,1.8378,1.83739,1.8378,8000000.0
2007-05-09 06:41:00,1.83704,1.83755,1.83704,1.83734,7000000.0
2007-05-09 06:42:00,1.83786,1.83786,1.83759,1.83764,7000000.0
2007-05-09 06:43:00,1.8376,1.83763,1.83758,1.8376,9000000.0
2007-05-09 06:44:00,1.83757,1.83757,1.83734,1.83734,11000000.0
2007-05-09 06:45:00,1.8373,1.83742,1.83727,1.83742,7000000.0
2007-05-09 06:46:00,1.83745,1.83749,1.83741,1.83741,8000000.0
2007-05-09 06:47:00,1.8374,1.83743,1.83553,1.8374,10000000.0
2007-05-09 06:48:00,1.83741,1.83774,1.83741,1.83757,8000000.0
2007-05-09 06:49:00,1.8379,1.83801,1.83789,1.83789,8000000.0
2007-05-09 06:50:00,1.8379,1.8379,1.83771,1.83771,9000000.0
2007-05-09 06:51:00,1.83647,1.83698,1.83647,1.83662,11000000.0
2007-05-09 06:52:00,1.83767,1.83785,1.83767,1.83777,7000000.0
2007-05-09 06:53:00,1.8378,1.8378,1.83759,1.83759,8000000.0
2007-05-09 06:54:00,1.83753,1.83757,1.83743,1.83745,11000000.0
2007-05-09 06:55:00,1.8372,1.83747,1.8372,1.83745,8000000.0
2007-05-09 06:56:00,1.83751,1.83793,1.83751,1.83793,13000000.0
2007-05-09 06:57:00,1.83822,1.83831,1.83809,1.83812,8000000.0
2007-05-09 06:58:00,1.83817,1.83817,1.83798,1.83798,16000000.0
2007-05-09 06:59:00,1.83815,1.83815,1.83769,1.83787,11000000.0
2007-05-09 07:00:00,1.83827,1.83848,1.83827,1.83844,8000000.0
2007-05-09 07:01:00,1.83848,1.83848,1.83832,1.83832,14000000.0
2007-05-09 07:02:00,1.83826,1.83838,1.83802,1.83802,18000000.0
2007-05-09 07:03:00,1.83783,1.83829,1.83773,1.83829,8000000.0
2007-05-09 07:04:00,1.83796,1.83816,1.83796,1.83806,8000000.0
2007-05-09 07:05:00,1.83809,1.83826,1.83807,1.83816,10000000.0
2007-05-09 07:06:00,1.83799,1.838,1.83794,1.83796,8000000.0
2007-05-09 07:07:00,1.838,1.83857,1.838,1.83829,15000000.0
2007-05-09 07:08:00,1.83838,1.83859,1.83837,1.83859,18000000.0
2007-05-09 07:09:00,1.83848,1.83871,1.83848,1.83861,7000000.0
2007-05-09 07:10:00,1.83864,1.8388,1.83864,1.83865,18000000.0
2007-05-09 07:11:00,1.83849,1.83857,1.83835,1.83839,11000000.0
2007-05-09 07:12:00,1.83847,1.83894,1.83847,1.83894,11000000.0
2007-05-09 07:13:00,1.83905,1.83915,1.83896,1.83915,9000000.0
2007-05-09 07:14:00,1.83915,1.83915,1.83879,1.8389,12000000.0
2007-05-09 07:15:00,1.83863,1.83916,1.83863,1.83912,7000000.0
2007-05-09 07:16:00,1.83895,1.83895,1.8386,1.83892,12000000.0
2007-05-09 07:17:00,1.83862,1.83885,1.83862,1.83862,15000000.0
2007-05-09 07:18:00,1.83918,1.83918,1.83898,1.83899,8000000.0
2007-05-09 07:19:00,1.83891,1.83917,1.83891,1.83898,8000000.0
2007-05-09 07:20:00,1.83894,1.83908,1.83894,1.83903,9000000.0
2007-05-09 07:21:00,1.83912,1.83921,1.83891,1.83891,10000000.0
2007-05-09 07:22:00,1.83899,1.83925,1.83899,1.83923,7000000.0
2007-05-09 07:23:00,1.83902,1.83905,1.83889,1.83889,11000000.0
2007-05-09 07:24:00,1.83772,1.83872,1.83772,1.83872,23000000.0
2007-05-09 07:25:00,1.83892,1.83892,1.83874,1.83884,28000000.0
2007-05-09 07:26:00,1.83887,1.83901,1.83873,1.83901,14000000.0
2007-05-09 07:27:00,1.83888,1.83892,1.83882,1.83884,20000000.0
2007-05-09 07:28:00,1.83811,1.83864,1.83811,1.83864,17000000.0
2007-05-09 07:29:00,1.83885,1.8391,1.83885,1.83908,27000000.0
2007-05-09 07:30:00,1.83893,1.83903,1.83882,1.83882,20000000.0
2007-05-09 07:31:00,1.83896,1.83913,1.83878,1.83886,7000000.0
2007-05-09 07:32:00,1.83881,1.83882,1.83865,1.83879,11000000.0
2007-05-09 07:33:00,1.83887,1.83887,1.83822,1.83841,22000000.0
2007-05-09 07:34:00,1.83844,1.83861,1.8384,1.8384,16000000.0
2007-05-09 07:35:00,1.83838,1.83852,1.83817,1.83817,15000000.0
2007-05-09 07:36:00,1.83818,1.83818,1.83795,1.83795,8000000.0
2007-05-09 07:37:00,1.83798,1.83825,1.83798,1.83823,12000000.0
2007-05-09 07:38:00,1.83814,1.83814,1.83799,1.83804,7000000.0
2007-05-09 07:39:00,1.83784,1.83784,1.83758,1.83769,14000000.0
2007-05-09 07:40:00,1.83708,1.83708,1.83689,1.83692,9000000.0
2007-05-09 07:41:00,1.83675,1.83687,1.83658,1.83679,24000000.0
2007-05-09 07:42:00,1.83686,1.83739,1.83686,1.8372,7000000.0
2007-05-09 07:43:00,1.83705,1.83708,1.83679,1.83679,22000000.0
2007-05-09 07:44:00,1.83692,1.83692,1.83651,1.83651,10000000.0
2007-05-09 07:45:00,1.83681,1.83708,1.83668,1.83668,15000000.0
2007-05-09 07:46:00,1.83707,1.8371,1.83678,1.83689,17000000.0
2007-05-09 07:47:00,1.83689,1.83691,1.83614,1.83614,15000000.0
2007-05-09 07:48:00,1.83713,1.83722,1.83681,1.83707,10000000.0
2007-05-09 07:49:00,1.83702,1.83733,1.83696,1.83733,8000000.0
2007-05-09 07:50:00,1.8371,1.8373,1.8371,1.8373,17000000.0
2007-05-09 07:51:00,1.83727,1.83727,1.83683,1.83683,15000000.0
2007-05-09 07:52:00,1.83673,1.83705,1.83672,1.83675,29000000.0
2007-05-09 07:53:00,1.83694,1.83696,1.83682,1.83683,13000000.0
2007-05-09 07:54:00,1.83691,1.83708,1.8369,1.83702,23000000.0
2007-05-09 07:55:00,1.83716,1.83736,1.83709,1.83711,27000000.0
2007-05-09 07:56:00,1.837,1.83718,1.837,1.83706,18000000.0
2007-05-09 07:57:00,1.83706,1.8376,1.83706,1.8376,20000000.0
2007-05-09 07:58:00,1.83775,1.83787,1.83775,1.83786,13000000.0
2007-05-09 07:59:00,1.83795,1.83815,1.83795,1.83814,23000000.0
2007-05-09 08:00:00,1.83816,1.83816,1.83787,1.83787,31000000.0
2007-05-09 08:01:00,1.83768,1.83781,1.83766,1.83781,13000000.0
2007-05-09 08:02:00,1.83782,1.83782,1.83773,1.83781,12000000.0
2007-05-09 08:03:00,1.83778,1.83785,1.83758,1.83762,20000000.0
2007-05-09 08:04:00,1.83757,1.83765,1.8374,1.83759,30000000.0
2007-05-09 08:05:00,1.83766,1.83798,1.83766,1.83798,9000000.0
2007-05-09 08:06:00,1.83776,1.83776,1.83758,1.83758,21000000.0
2007-05-09 08:07:00,1.83732,1.83754,1.83732,1.83754,15000000.0
2007-05-09 08:08:00,1.83765,1.83775,1.83583,1.83757,7000000.0
2007-05-09 08:09:00,1.83767,1.83791,1.83767,1.83787,23000000.0
2007-05-09 08:10:00,1.83787,1.83794,1.83786,1.83792,27000000.0
2007-05-09 08:11:00,1.83793,1.83796,1.83785,1.83792,18000000.0
2007-05-09 08:12:00,1.83787,1.83791,1.83771,1.83791,22000000.0
2007-05-09 08:13:00,1.83794,1.83816,1.83779,1.83816,18000000.0
2007-05-09 08:14:00,1.83812,1.83859,1.83799,1.83859,33000000.0
2007-05-09 08:15:00,1.83894,1.83922,1.83881,1.83922,21000000.0
2007-05-09 08:16:00,1.83924,1.83924,1.83891,1.83924,21000000.0
2007-05-09 08:17:00,1.83892,1.83892,1.8384,1.83852,19000000.0
2007-05-09 08:18:00,1.8385,1.83864,1.83821,1.83864,17000000.0
2007-05-09 08:19:00,1.83883,1.83884,1.83848,1.83852,16000000.0
2007-05-09 08:20:00,1.83866,1.83893,1.83864,1.83893,13000000.0
2007-05-09 08:21:00,1.83892,1.83895,1.8388,1.8388,8000000.0
2007-05-09 08:22:00,1.83864,1.8388,1.83858,1.83875,26000000.0
2007-05-09 08:23:00,1.83838,1.83838,1.83813,1.83813,16000000.0
2007-05-09 08:24:00,1.83813,1.83825,1.83812,1.83823,28000000.0
2007-05-09 08:25:00,1.838,1.8381,1.83784,1.83804,49000000.0
2007-05-09 08:26:00,1.83851,1.83851,1.83836,1.83836,14000000.0
2007-05-09 08:27:00,1.83836,1.83862,1.83826,1.8383,31000000.0
2007-05-09 08:28:00,1.83823,1.83837,1.83807,1.83807,28000000.0
2007-05-09 08:29:00,1.83801,1.83836,1.83798,1.83811,32000000.0
2007-05-09 08:30:00,1.83851,1.83886,1.83845,1.8388,28000000.0
2007-05-09 08:31:00,1.8387,1.8388,1.83859,1.8388,40000000.0
2007-05-09 08:32:00,1.83875,1.83881,1.83859,1.83859,51000000.0
2007-05-09 08:33:00,1.83858,1.83884,1.83858,1.8387,48000000.0
2007-05-09 08:34:00,1.83862,1.83864,1.83844,1.83851,49000000.0
2007-05-09 08:35:00,1.83868,1.83892,1.83864,1.83873,39000000.0
2007-05-09 08:36:00,1.83881,1.83881,1.83851,1.83851,12000000.0
2007-05-09 08:37:00,1.83837,1.83861,1.83835,1.83844,25000000.0
2007-05-09 08:38:00,1.83868,1.83886,1.83852,1.83886,21000000.0
2007-05-09 08:39:00,1.83783,1.83909,1.83783,1.83881,23000000.0
2007-05-09 08:40:00,1.83905,1.83961,1.83905,1.83961,36000000.0
2007-05-09 08:41:00,1.83946,1.83946,1.83932,1.83941,30000000.0
2007-05-09 08:42:00,1.83952,1.8398,1.83937,1.83937,17000000.0
2007-05-09 08:43:00,1.83922,1.83922,1.83905,1.83905,23000000.0
2007-05-09 08:44:00,1.83902,1.83903,1.83886,1.83886,17000000.0
2007-05-09 08:45:00,1.83892,1.83892,1.83851,1.83851,37000000.0
2007-05-09 08:46:00,1.83842,1.83849,1.83815,1.83815,23000000.0
2007-05-09 08:47:00,1.83823,1.83826,1.83818,1.83818,25000000.0
2007-05-09 08:48:00,1.83817,1.83823,1.838,1.83819,36000000.0
2007-05-09 08:49:00,1.83805,1.8382,1.83802,1.83805,27000000.0
2007-05-09 08:50:00,1.83797,1.83797,1.83765,1.83776,56000000.0
2007-05-09 08:51:00,1.8377,1.8379,1.8377,1.8379,32000000.0
2007-05-09 08:52:00,1.83797,1.83801,1.83784,1.83784,39000000.0
2007-05-09 08:53:00,1.83785,1.83787,1.83755,1.83765,63000000.0
2007-05-09 08:54:00,1.83778,1.83799,1.83778,1.83787,42000000.0
2007-05-09 08:55:00,1.83812,1.83813,1.83796,1.83796,55000000.0
2007-05-09 08:56:00,1.83792,1.83801,1.83781,1.83781,21000000.0
2007-05-09 08:57:00,1.83785,1.83801,1.83779,1.8379,23000000.0
2007-05-09 08:58:00,1.83794,1.8382,1.83784,1.83802,18000000.0
2007-05-09 08:59:00,1.83809,1.83814,1.83806,1.83814,12000000.0
2007-05-09 09:00:00,1.83806,1.83806,1.83776,1.83795,26000000.0
2007-05-09 09:01:00,1.83812,1.83829,1.83804,1.83829,19000000.0
2007-05-09 09:02:00,1.83824,1.83839,1.83775,1.83775,15000000.0
2007-05-09 09:03:00,1.83775,1.83795,1.83775,1.83775,16000000.0
2007-05-09 09:04:00,1.83777,1.83809,1.83777,1.83805,22000000.0
2007-05-09 09:05:00,1.83832,1.83832,1.83804,1.83804,11000000.0
2007-05-09 09:06:00,1.8379,1.83808,1.83784,1.83793,31000000.0
2007-05-09 09:07:00,1.83802,1.83802,1.83772,1.83772,33000000.0
2007-05-09 09:08:00,1.83763,1.83793,1.83763,1.83776,17000000.0
2007-05-09 09:09:00,1.83777,1.83811,1.83767,1.83767,37000000.0
2007-05-09 09:10:00,1.83757,1.83773,1.83751,1.83769,31000000.0
2007-05-09 09:11:00,1.83835,1.83843,1.83816,1.83843,26000000.0
2007-05-09 09:12:00,1.83795,1.83798,1.83788,1.83789,41000000.0
2007-05-09 09:13:00,1.83819,1.83844,1.83814,1.83835,61000000.0
2007-05-09 09:14:00,1.83847,1.83847,1.83818,1.83824,57000000.0
2007-05-09 09:15:00,1.83821,1.83821,1.83802,1.8381,33000000.0
2007-05-09 09:16:00,1.83799,1.83844,1.83799,1.83844,39000000.0
2007-05-09 09:17:00,1.83834,1.8388,1.8382,1.8388,40000000.0
2007-05-09 09:18:00,1.83894,1.83926,1.83894,1.83916,68000000.0
2007-05-09 09:19:00,1.8392,1.83922,1.83893,1.83911,52000000.0
2007-05-09 09:20:00,1.83913,1.83925,1.83906,1.83923,37000000.0
2007-05-09 09:21:00,1.83953,1.83953,1.8393,1.83932,61000000.0
2007-05-09 09:22:00,1.8394,1.83989,1.8394,1.83984,63000000.0
2007-05-09 09:23:00,1.83987,1.83987,1.83948,1.83958,65000000.0
2007-05-09 09:24:00,1.8395,1.83968,1.83945,1.83952,47000000.0
2007-05-09 09:25:00,1.83952,1.83975,1.83952,1.83953,32000000.0
2007-05-09 09:26:00,1.83951,1.83951,1.83929,1.8394,29000000.0
2007-05-09 09:27:00,1.83943,1.83945,1.83922,1.83923,55000000.0
2007-05-09 09:28:00,1.83922,1.83946,1.83922,1.83936,46000000.0
2007-05-09 09:29:00,1.83974,1.83974,1.83923,1.83923,32000000.0
2007-05-09 09:30:00,1.83909,1.83941,1.83909,1.83941,24000000.0
2007-05-09 09:31:00,1.83952,1.83967,1.83941,1.83945,18000000.0
2007-05-09 09:32:00,1.83947,1.8396,1.83947,1.8396,35000000.0
2007-05-09 09:33:00,1.83948,1.83976,1.83948,1.83976,43000000.0
2007-05-09 09:34:00,1.84008,1.84025,1.83976,1.84025,31000000.0
2007-05-09 09:35:00,1.84059,1.84067,1.84035,1.84036,47000000.0
2007-05-09 09:36:00,1.84081,1.84105,1.8407,1.84075,34000000.0
2007-05-09 09:37:00,1.84061,1.84122,1.84061,1.84122,49000000.0
2007-05-09 09:38:00,1.84122,1.84122,1.84064,1.84064,37000000.0
2007-05-09 09:39:00,1.84021,1.84029,1.83991,1.84029,61000000.0
2007-05-09 09:40:00,1.84014,1.84025,1.84001,1.84016,46000000.0
2007-05-09 09:41:00,1.84019,1.84048,1.84019,1.84048,33000000.0
2007-05-09 09:42:00,1.84043,1.84085,1.84043,1.84085,60000000.0
2007-05-09 09:43:00,1.84075,1.84105,1.84073,1.84104,66000000.0
2007-05-09 09:44:00,1.84119,1.84119,1.84099,1.84099,21000000.0
2007-05-09 09:45:00,1.84099,1.84114,1.84099,1.841,22000000.0
2007-05-09 09:46:00,1.84016,1.84053,1.8398,1.84053,30000000.0
2007-05-09 09:47:00,1.84023,1.84024,1.84002,1.84002,24000000.0
2007-05-09 09:48:00,1.84015,1.84051,1.84015,1.84046,34000000.0
2007-05-09 09:49:00,1.84041,1.84059,1.84034,1.84034,26000000.0
2007-05-09 09:50:00,1.84022,1.84035,1.84006,1.84006,34000000.0
2007-05-09 09:51:00,1.83975,1.83991,1.83959,1.8397,56000000.0
2007-05-09 09:52:00,1.83979,1.83999,1.83977,1.83991,38000000.0
2007-05-09 09:53:00,1.83991,1.84002,1.83971,1.83971,32000000.0
2007-05-09 09:54:00,1.83988,1.83999,1.83988,1.83999,36000000.0
2007-05-09 09:55:00,1.8396,1.83968,1.83941,1.83941,38000000.0
2007-05-09 09:56:00,1.83945,1.83985,1.83945,1.83985,38000000.0
2007-05-09 09:57:00,1.83927,1.83996,1.8389,1.83996,30000000.0
2007-05-09 09:58:00,1.83992,1.83992,1.8397,1.8397,52000000.0
2007-05-09 09:59:00,1.83966,1.83978,1.83954,1.83965,32000000.0
2007-05-09 10:00:00,1.83955,1.83962,1.8394,1.8394,39000000.0
2007-05-09 10:01:00,1.83941,1.83945,1.83937,1.83942,44000000.0
2007-05-09 10:02:00,1.83945,1.83977,1.83945,1.83972,34000000.0
2007-05-09 10:03:00,1.83977,1.83981,1.83963,1.83965,47000000.0
2007-05-09 10:04:00,1.83973,1.83973,1.83946,1.83946,32000000.0
2007-05-09 10:05:00,1.83958,1.83974,1.83957,1.83957,32000000.0
2007-05-09 10:06:00,1.83947,1.83961,1.83928,1.83961,42000000.0
2007-05-09 10:07:00,1.83956,1.83959,1.83952,1.83952,51000000.0
2007-05-09 10:08:00,1.83944,1.83944,1.83905,1.8392,54000000.0
2007-05-09 10:09:00,1.83918,1.83923,1.83905,1.83913,53000000.0
2007-05-09 10:10:00,1.83894,1.83903,1.83878,1.8388,72000000.0
2007-05-09 10:11:00,1.83894,1.83901,1.83886,1.83899,61000000.0
2007-05-09 10:12:00,1.83909,1.83939,1.83909,1.83939,65000000.0
2007-05-09 10:13:00,1.83937,1.83939,1.83918,1.83919,56000000.0
2007-05-09 10:14:00,1.83936,1.83965,1.83936,1.83959,49000000.0
2007-05-09 10:15:00,1.83943,1.83955,1.83939,1.8395,46000000.0
2007-05-09 10:16:00,1.8394,1.8394,1.83925,1.83925,33000000.0
2007-05-09 10:17:00,1.83938,1.84006,1.83938,1.84006,37000000.0
2007-05-09 10:18:00,1.83997,1.83997,1.83957,1.83961,50000000.0
2007-05-09 10:19:00,1.83935,1.83954,1.83934,1.83944,59000000.0
2007-05-09 10:20:00,1.83798,1.8393,1.83798,1.8393,41000000.0
2007-05-09 10:21:00,1.83968,1.83975,1.83959,1.83959,44000000.0
2007-05-09 10:22:00,1.83961,1.8397,1.83949,1.83969,47000000.0
2007-05-09 10:23:00,1.83962,1.83975,1.83935,1.83975,58000000.0
2007-05-09 10:24:00,1.83993,1.84016,1.83993,1.84008,43000000.0
2007-05-09 10:25:00,1.83988,1.83998,1.83979,1.83998,60000000.0
2007-05-09 10:26:00,1.83998,1.83998,1.8398,1.83998,64000000.0
2007-05-09 10:27:00,1.84,1.84018,1.83984,1.84018,54000000.0
2007-05-09 10:28:00,1.8403,1.8403,1.83993,1.83997,62000000.0
2007-05-09 10:29:00,1.84022,1.84033,1.84022,1.84025,61000000.0
2007-05-09 10:30:00,1.84015,1.84018,1.83997,1.83997,36000000.0
2007-05-09 10:31:00,1.84009,1.84009,1.83971,1.83971,39000000.0
2007-05-09 10:32:00,1.83962,1.83979,1.83956,1.8397,44000000.0
2007-05-09 10:33:00,1.83994,1.84038,1.83994,1.84012,18000000.0
2007-05-09 10:34:00,1.84017,1.84053,1.84015,1.84053,20000000.0
2007-05-09 10:35:00,1.84059,1.84065,1.84043,1.84064,23000000.0
2007-05-09 10:36:00,1.84049,1.84096,1.84043,1.84096,32000000.0
2007-05-09 10:37:00,1.84111,1.84117,1.8408,1.84117,30000000.0
2007-05-09 10:38:00,1.84097,1.84106,1.84083,1.84095,26000000.0
2007-05-09 10:39:00,1.84079,1.84139,1.84079,1.84139,29000000.0
2007-05-09 10:40:00,1.84143,1.84151,1.84139,1.84149,19000000.0
2007-05-09 10:41:00,1.84158,1.84164,1.84151,1.84152,29000000.0
2007-05-09 10:42:00,1.8417,1.8417,1.8414,1.8414,38000000.0
2007-05-09 10:43:00,1.84127,1.84127,1.84112,1.84113,27000000.0
2007-05-09 10:44:00,1.841,1.841,1.84035,1.84068,26000000.0
2007-05-09 10:45:00,1.84072,1.84095,1.84072,1.8408,27000000.0
2007-05-09 10:46:00,1.84086,1.84122,1.84086,1.8411,35000000.0
2007-05-09 10:47:00,1.84088,1.84102,1.84075,1.84075,23000000.0
2007-05-09 10:48:00,1.84073,1.84094,1.84072,1.84094,44000000.0
2007-05-09 10:49:00,1.84076,1.84118,1.84076,1.84118,36000000.0
2007-05-09 10:50:00,1.84134,1.84148,1.84123,1.84131,47000000.0
2007-05-09 10:51:00,1.8414,1.8414,1.84089,1.84111,45000000.0
2007-05-09 10:52:00,1.84109,1.84132,1.84109,1.84112,33000000.0
2007-05-09 10:53:00,1.84117,1.84156,1.84117,1.84156,46000000.0
2007-05-09 10:54:00,1.84131,1.84146,1.8412,1.8414,35000000.0
2007-05-09 10:55:00,1.84151,1.84178,1.84146,1.84164,37000000.0
2007-05-09 10:56:00,1.84164,1.84164,1.84134,1.84143,33000000.0
2007-05-09 10:57:00,1.8407,1.84079,1.84045,1.84064,33000000.0
2007-05-09 10:58:00,1.84071,1.84071,1.84056,1.84059,26000000.0
2007-05-09 10:59:00,1.8406,1.84136,1.8406,1.84136,47000000.0
2007-05-09 11:00:00,1.84179,1.84194,1.84174,1.84181,39000000.0
2007-05-09 11:01:00,1.84174,1.84174,1.84127,1.84145,45000000.0
2007-05-09 11:02:00,1.8414,1.8414,1.84119,1.84136,17000000.0
2007-05-09 11:03:00,1.84047,1.84121,1.83996,1.83996,37000000.0
2007-05-09 11:04:00,1.8416,1.84162,1.84137,1.84137,40000000.0
2007-05-09 11:05:00,1.84149,1.84154,1.84146,1.8415,18000000.0
2007-05-09 11:06:00,1.8415,1.8415,1.84137,1.84139,19000000.0
2007-05-09 11:07:00,1.84136,1.84136,1.84093,1.84104,30000000.0
2007-05-09 11:08:00,1.84109,1.84123,1.84107,1.84109,30000000.0
2007-05-09 11:09:00,1.84096,1.84096,1.84068,1.84078,45000000.0
2007-05-09 11:10:00,1.84078,1.84078,1.84042,1.84044,35000000.0
2007-05-09 11:11:00,1.84063,1.84075,1.84056,1.84067,46000000.0
2007-05-09 11:12:00,1.84063,1.84084,1.84056,1.84073,55000000.0
2007-05-09 11:13:00,1.84088,1.8409,1.84073,1.84081,59000000.0
2007-05-09 11:14:00,1.84066,1.84073,1.84042,1.84043,41000000.0
2007-05-09 11:15:00,1.84036,1.84087,1.84036,1.84087,34000000.0
2007-05-09 11:16:00,1.84085,1.84123,1.84084,1.84084,20000000.0
2007-05-09 11:17:00,1.84124,1.84124,1.84105,1.84117,57000000.0
2007-05-09 11:18:00,1.84101,1.8411,1.84078,1.84083,44000000.0
2007-05-09 11:19:00,1.84076,1.84093,1.84062,1.84062,63000000.0
2007-05-09 11:20:00,1.84047,1.84047,1.84024,1.84024,43000000.0
2007-05-09 11:21:00,1.84021,1.84025,1.84009,1.84017,34000000.0
2007-05-09 11:22:00,1.84021,1.84029,1.84001,1.84021,56000000.0
2007-05-09 11:23:00,1.84013,1.84013,1.83985,1.84007,43000000.0
2007-05-09 11:24:00,1.83995,1.83999,1.83966,1.83999,53000000.0
2007-05-09 11:25:00,1.83993,1.84017,1.83993,1.84009,29000000.0
2007-05-09 11:26:00,1.83987,1.83991,1.83965,1.83977,41000000.0
2007-05-09 11:27:00,1.83964,1.83982,1.83959,1.83962,34000000.0
2007-05-09 11:28:00,1.83971,1.83971,1.83947,1.83968,36000000.0
2007-05-09 11:29:00,1.8396,1.83962,1.83935,1.83944,43000000.0
2007-05-09 11:30:00,1.8394,1.83959,1.83932,1.83933,24000000.0
2007-05-09 11:31:00,1.83906,1.83926,1.83898,1.83911,34000000.0
2007-05-09 11:32:00,1.83931,1.83959,1.83931,1.83959,46000000.0
2007-05-09 11:33:00,1.83932,1.83938,1.83926,1.83928,41000000.0
2007-05-09 11:34:00,1.8394,1.8396,1.8394,1.83946,28000000.0
2007-05-09 11:35:00,1.83966,1.83966,1.83952,1.83952,44000000.0
2007-05-09 11:36:00,1.83944,1.83945,1.83929,1.83943,48000000.0
2007-05-09 11:37:00,1.83938,1.83938,1.83911,1.8392,50000000.0
2007-05-09 11:38:00,1.83938,1.83951,1.83932,1.83951,37000000.0
2007-05-09 11:39:00,1.83964,1.83971,1.83963,1.83971,52000000.0
2007-05-09 11:40:00,1.8398,1.83997,1.8398,1.83981,27000000.0
2007-05-09 11:41:00,1.83976,1.83994,1.83976,1.83993,49000000.0
2007-05-09 11:42:00,1.83999,1.84019,1.83999,1.84017,22000000.0
2007-05-09 11:43:00,1.84011,1.84023,1.84003,1.8401,45000000.0
2007-05-09 11:44:00,1.84005,1.84013,1.83993,1.83993,42000000.0
2007-05-09 11:45:00,1.83982,1.83982,1.83961,1.83965,41000000.0
2007-05-09 11:46:00,1.83976,1.83985,1.83973,1.83983,38000000.0
2007-05-09 11:47:00,1.83993,1.84008,1.83991,1.83992,22000000.0
2007-05-09 11:48:00,1.83902,1.8402,1.83845,1.8402,27000000.0
2007-05-09 11:49:00,1.83985,1.83992,1.83983,1.83983,41000000.0
2007-05-09 11:50:00,1.83985,1.83998,1.83977,1.8399,44000000.0
2007-05-09 11:51:00,1.83992,1.83992,1.83957,1.83957,37000000.0
2007-05-09 11:52:00,1.83953,1.83967,1.83948,1.83948,37000000.0
2007-05-09 11:53:00,1.83942,1.83945,1.83922,1.83922,33000000.0
2007-05-09 11:54:00,1.83923,1.83936,1.83912,1.83936,37000000.0
2007-05-09 11:55:00,1.83925,1.83943,1.83925,1.83936,38000000.0
2007-05-09 11:56:00,1.83916,1.83951,1.83916,1.83951,51000000.0
2007-05-09 11:57:00,1.8397,1.83978,1.83958,1.83978,29000000.0
2007-05-09 11:58:00,1.83978,1.83978,1.8395,1.8395,31000000.0
2007-05-09 11:59:00,1.83948,1.83973,1.83942,1.83961,51000000.0
2007-05-09 12:00:00,1.83946,1.83946,1.83918,1.83933,23000000.0
2007-05-09 12:01:00,1.83921,1.83921,1.839,1.839,24000000.0
2007-05-09 12:02:00,1.83877,1.83921,1.83877,1.83909,34000000.0
2007-05-09 12:03:00,1.83915,1.83917,1.83903,1.83903,36000000.0
2007-05-09 12:04:00,1.83896,1.83896,1.83882,1.83882,33000000.0
2007-05-09 12:05:00,1.83864,1.83866,1.83855,1.83861,26000000.0
2007-05-09 12:06:00,1.83869,1.83877,1.83869,1.83877,15000000.0
2007-05-09 12:07:00,1.83879,1.8388,1.83874,1.8388,23000000.0
2007-05-09 12:08:00,1.83895,1.83906,1.83792,1.83906,37000000.0
2007-05-09 12:09:00,1.83883,1.83885,1.83878,1.83878,11000000.0
2007-05-09 12:10:00,1.83883,1.83885,1.83877,1.83884,25000000.0
2007-05-09 12:11:00,1.8389,1.83901,1.8389,1.83897,33000000.0
2007-05-09 12:12:00,1.83896,1.8392,1.83896,1.83911,31000000.0
2007-05-09 12:13:00,1.83916,1.83922,1.83914,1.83922,24000000.0
2007-05-09 12:14:00,1.83849,1.83884,1.83796,1.83796,36000000.0
2007-05-09 12:15:00,1.83928,1.8393,1.83917,1.83917,29000000.0
2007-05-09 12:16:00,1.8391,1.83915,1.83901,1.83901,30000000.0
2007-05-09 12:17:00,1.83925,1.83941,1.83924,1.83924,41000000.0
2007-05-09 12:18:00,1.8392,1.83938,1.83914,1.83928,43000000.0
2007-05-09 12:19:00,1.83894,1.83915,1.83894,1.83914,37000000.0
2007-05-09 12:20:00,1.83906,1.83912,1.83893,1.83911,40000000.0
2007-05-09 12:21:00,1.83916,1.83919,1.83892,1.839,61000000.0
2007-05-09 12:22:00,1.83891,1.83898,1.83874,1.83874,24000000.0
2007-05-09 12:23:00,1.8388,1.83897,1.8388,1.83897,23000000.0
2007-05-09 12:24:00,1.83886,1.83889,1.83859,1.83889,30000000.0
2007-05-09 12:25:00,1.83909,1.83909,1.83886,1.83886,22000000.0
2007-05-09 12:26:00,1.83895,1.83934,1.83895,1.83933,32000000.0
2007-05-09 12:27:00,1.83939,1.83945,1.83935,1.83937,25000000.0
2007-05-09 12:28:00,1.83937,1.83937,1.83905,1.83907,58000000.0
2007-05-09 12:29:00,1.83904,1.83904,1.83633,1.83711,71000000.0
2007-05-09 12:30:00,1.83917,1.83967,1.83749,1.83967,47000000.0
2007-05-09 12:31:00,1.83973,1.83973,1.83951,1.83953,55000000.0
2007-05-09 12:32:00,1.8394,1.8394,1.83912,1.83912,32000000.0
2007-05-09 12:33:00,1.83932,1.83935,1.83928,1.83932,40000000.0
2007-05-09 12:34:00,1.8393,1.8393,1.83917,1.83917,14000000.0
2007-05-09 12:35:00,1.83918,1.83927,1.83867,1.83902,8000000.0
2007-05-09 12:36:00,1.83929,1.83938,1.83928,1.83929,36000000.0
2007-05-09 12:37:00,1.83919,1.83919,1.83899,1.83901,22000000.0
2007-05-09 12:38:00,1.83905,1.8392,1.83905,1.83919,12000000.0
2007-05-09 12:39:00,1.83912,1.83917,1.83904,1.83917,20000000.0
2007-05-09 12:40:00,1.83923,1.83923,1.83913,1.83914,16000000.0
2007-05-09 12:41:00,1.83871,1.83871,1.83783,1.83783,10000000.0
2007-05-09 12:42:00,1.83887,1.83887,1.83879,1.83883,26000000.0
2007-05-09 12:43:00,1.83886,1.83886,1.83881,1.83881,9000000.0
2007-05-09 12:44:00,1.83874,1.83879,1.83874,1.83879,21000000.0
2007-05-09 12:45:00,1.83889,1.83893,1.83876,1.83876,30000000.0
2007-05-09 12:46:00,1.83858,1.83858,1.83837,1.83839,41000000.0
2007-05-09 12:47:00,1.83841,1.83848,1.83837,1.83837,26000000.0
2007-05-09 12:48:00,1.83842,1.83845,1.83836,1.83842,27000000.0
2007-05-09 12:49:00,1.83845,1.83862,1.83843,1.83843,36000000.0
2007-05-09 12:50:00,1.83857,1.83863,1.83843,1.83853,34000000.0
2007-05-09 12:51:00,1.83851,1.83858,1.83851,1.83855,25000000.0
2007-05-09 12:52:00,1.83856,1.83861,1.83853,1.83861,26000000.0
2007-05-09 12:53:00,1.83857,1.83867,1.83856,1.83867,16000000.0
2007-05-09 12:54:00,1.83872,1.83872,1.83846,1.83846,28000000.0
2007-05-09 12:55:00,1.83863,1.83865,1.83755,1.83755,29000000.0
2007-05-09 12:56:00,1.83864,1.83864,1.83855,1.83862,30000000.0
2007-05-09 12:57:00,1.83846,1.83873,1.83842,1.83856,26000000.0
2007-05-09 12:58:00,1.83857,1.8386,1.83841,1.83858,14000000.0
2007-05-09 12:59:00,1.83812,1.8382,1.83733,1.83775,32000000.0
2007-05-09 13:00:00,1.83852,1.83871,1.83844,1.83866,20000000.0
2007-05-09 13:01:00,1.83856,1.8388,1.83849,1.83855,31000000.0
2007-05-09 13:02:00,1.83851,1.83868,1.83849,1.83866,12000000.0
2007-05-09 13:03:00,1.83847,1.8385,1.83816,1.83816,21000000.0
2007-05-09 13:04:00,1.83826,1.83826,1.83812,1.83826,7000000.0
2007-05-09 13:05:00,1.83829,1.83829,1.83817,1.83828,17000000.0
2007-05-09 13:06:00,1.83839,1.83852,1.83838,1.83851,22000000.0
2007-05-09 13:07:00,1.83857,1.83872,1.83849,1.83849,17000000.0
2007-05-09 13:08:00,1.83868,1.83875,1.83866,1.83875,37000000.0
2007-05-09 13:09:00,1.83872,1.83879,1.83867,1.83867,33000000.0
2007-05-09 13:10:00,1.83866,1.83882,1.83846,1.83882,32000000.0
2007-05-09 13:11:00,1.83887,1.83887,1.83869,1.83869,21000000.0
2007-05-09 13:12:00,1.83759,1.83813,1.83723,1.83813,7000000.0
2007-05-09 13:13:00,1.83827,1.83827,1.83646,1.83729,11000000.0
2007-05-09 13:14:00,1.83649,1.83751,1.83649,1.83751,33000000.0
2007-05-09 13:15:00,1.83824,1.83833,1.83821,1.83829,25000000.0
2007-05-09 13:16:00,1.83834,1.83835,1.83826,1.8383,20000000.0
2007-05-09 13:17:00,1.83825,1.83825,1.83809,1.83809,19000000.0
2007-05-09 13:18:00,1.83807,1.83847,1.83807,1.83847,41000000.0
2007-05-09 13:19:00,1.83826,1.83832,1.83823,1.83825,36000000.0
2007-05-09 13:20:00,1.83825,1.83829,1.83807,1.83807,36000000.0
2007-05-09 13:21:00,1.83833,1.83853,1.83831,1.83853,54000000.0
2007-05-09 13:22:00,1.83857,1.83864,1.83847,1.83853,41000000.0
2007-05-09 13:23:00,1.83848,1.83856,1.83848,1.83856,11000000.0
2007-05-09 13:24:00,1.83857,1.8386,1.83851,1.83855,23000000.0
2007-05-09 13:25:00,1.83856,1.83859,1.83852,1.83853,25000000.0
2007-05-09 13:26:00,1.83858,1.83868,1.83848,1.83848,20000000.0
2007-05-09 13:27:00,1.83849,1.83849,1.83827,1.83827,32000000.0
2007-05-09 13:28:00,1.83812,1.83812,1.83767,1.83787,26000000.0
2007-05-09 13:29:00,1.83806,1.83827,1.83802,1.83827,25000000.0
2007-05-09 13:30:00,1.83821,1.83821,1.8379,1.83795,16000000.0
2007-05-09 13:31:00,1.83794,1.83796,1.83774,1.83795,21000000.0
2007-05-09 13:32:00,1.83793,1.83811,1.83788,1.83796,28000000.0
2007-05-09 13:33:00,1.83806,1.83808,1.8379,1.83803,18000000.0
2007-05-09 13:34:00,1.838,1.83801,1.83783,1.83801,35000000.0
2007-05-09 13:35:00,1.83782,1.83807,1.83716,1.83807,10000000.0
2007-05-09 13:36:00,1.83832,1.83901,1.8383,1.83887,40000000.0
2007-05-09 13:37:00,1.83911,1.83958,1.83911,1.83958,22000000.0
2007-05-09 13:38:00,1.83964,1.83964,1.83935,1.83937,39000000.0
2007-05-09 13:39:00,1.83906,1.83915,1.83885,1.83885,32000000.0
2007-05-09 13:40:00,1.83881,1.8391,1.83881,1.8391,35000000.0
2007-05-09 13:41:00,1.83906,1.83906,1.83875,1.83875,27000000.0
2007-05-09 13:42:00,1.83851,1.83851,1.83725,1.83725,32000000.0
2007-05-09 13:43:00,1.83829,1.83849,1.83824,1.8383,26000000.0
2007-05-09 13:44:00,1.83836,1.83866,1.83834,1.83857,25000000.0
2007-05-09 13:45:00,1.83849,1.83849,1.83827,1.83827,21000000.0
2007-05-09 13:46:00,1.83845,1.83845,1.8379,1.8379,13000000.0
2007-05-09 13:47:00,1.83763,1.83777,1.8375,1.8375,22000000.0
2007-05-09 13:48:00,1.83772,1.83809,1.83772,1.83809,21000000.0
2007-05-09 13:49:00,1.83786,1.83786,1.83748,1.83748,24000000.0
2007-05-09 13:50:00,1.83743,1.83743,1.83699,1.83706,27000000.0
2007-05-09 13:51:00,1.83709,1.83745,1.83685,1.83745,27000000.0
2007-05-09 13:52:00,1.83744,1.83758,1.8374,1.83758,31000000.0
2007-05-09 13:53:00,1.83785,1.83785,1.83771,1.83779,31000000.0
2007-05-09 13:54:00,1.83756,1.83791,1.83756,1.83791,28000000.0
2007-05-09 13:55:00,1.83811,1.83825,1.83811,1.83823,33000000.0
2007-05-09 13:56:00,1.83837,1.83843,1.83803,1.83803,23000000.0
2007-05-09 13:57:00,1.8381,1.83823,1.83802,1.83802,19000000.0
2007-05-09 13:58:00,1.83819,1.83823,1.838,1.838,30000000.0
2007-05-09 13:59:00,1.8379,1.83803,1.83787,1.83803,39000000.0
2007-05-09 14:00:00,1.83695,1.83789,1.83659,1.83709,30000000.0
2007-05-09 14:01:00,1.838,1.838,1.83786,1.83786,16000000.0
2007-05-09 14:02:00,1.83762,1.83778,1.83757,1.83778,34000000.0
2007-05-09 14:03:00,1.83776,1.83776,1.83748,1.83748,24000000.0
2007-05-09 14:04:00,1.83762,1.83794,1.83762,1.83794,20000000.0
2007-05-09 14:05:00,1.83801,1.83804,1.83793,1.83799,31000000.0
2007-05-09 14:06:00,1.8379,1.83802,1.8379,1.83796,28000000.0
2007-05-09 14:07:00,1.83792,1.83793,1.83763,1.8378,32000000.0
2007-05-09 14:08:00,1.83778,1.83789,1.83737,1.83737,22000000.0
2007-05-09 14:09:00,1.83731,1.83744,1.83731,1.83744,15000000.0
2007-05-09 14:10:00,1.83748,1.83767,1.83748,1.83767,24000000.0
2007-05-09 14:11:00,1.83791,1.83793,1.83782,1.83782,22000000.0
2007-05-09 14:12:00,1.83755,1.83765,1.83753,1.83753,17000000.0
2007-05-09 14:13:00,1.83733,1.83745,1.83731,1.83737,19000000.0
2007-05-09 14:14:00,1.83731,1.83731,1.83704,1.83704,22000000.0
2007-05-09 14:15:00,1.83711,1.83716,1.83693,1.83716,26000000.0
2007-05-09 14:16:00,1.8369,1.83712,1.8369,1.83712,10000000.0
2007-05-09 14:17:00,1.83692,1.83728,1.83631,1.8371,8000000.0
2007-05-09 14:18:00,1.83749,1.83766,1.83749,1.83766,13000000.0
2007-05-09 14:19:00,1.83786,1.83786,1.83754,1.83763,29000000.0
2007-05-09 14:20:00,1.83766,1.83771,1.83761,1.83769,15000000.0
2007-05-09 14:21:00,1.8376,1.83776,1.83753,1.8377,18000000.0
2007-05-09 14:22:00,1.83795,1.83801,1.83783,1.83801,10000000.0
2007-05-09 14:23:00,1.83821,1.83821,1.83791,1.83791,24000000.0
2007-05-09 14:24:00,1.83755,1.83785,1.83643,1.83643,17000000.0
2007-05-09 14:25:00,1.83787,1.83792,1.8378,1.83782,31000000.0
2007-05-09 14:26:00,1.83779,1.83783,1.8377,1.8377,14000000.0
2007-05-09 14:27:00,1.83785,1.83791,1.8378,1.83781,14000000.0
2007-05-09 14:28:00,1.83776,1.83784,1.83775,1.83784,9000000.0
2007-05-09 14:29:00,1.83786,1.83792,1.83779,1.83792,7000000.0
2007-05-09 14:30:00,1.83794,1.83794,1.83765,1.83769,17000000.0
2007-05-09 14:31:00,1.83781,1.83784,1.83765,1.83767,21000000.0
2007-05-09 14:32:00,1.83722,1.83742,1.83722,1.83733,8000000.0
2007-05-09 14:33:00,1.83745,1.83766,1.83742,1.83766,10000000.0
2007-05-09 14:34:00,1.8376,1.83762,1.83739,1.83753,11000000.0
2007-05-09 14:35:00,1.8377,1.83777,1.8377,1.83777,7000000.0
2007-05-09 14:36:00,1.83772,1.8378,1.83763,1.83766,8000000.0
2007-05-09 14:37:00,1.8378,1.83784,1.83757,1.83782,11000000.0
2007-05-09 14:38:00,1.83776,1.83776,1.83763,1.83771,7000000.0
2007-05-09 14:39:00,1.83768,1.83768,1.83753,1.83761,8000000.0
2007-05-09 14:40:00,1.83757,1.83765,1.83749,1.83762,8000000.0
2007-05-09 14:41:00,1.83759,1.83759,1.83739,1.8375,10000000.0
2007-05-09 14:42:00,1.83772,1.83774,1.83758,1.83767,9000000.0
2007-05-09 14:43:00,1.83736,1.83753,1.83735,1.83753,8000000.0
2007-05-09 14:44:00,1.83765,1.83814,1.83756,1.83814,8000000.0
2007-05-09 14:45:00,1.83836,1.83858,1.83827,1.83852,7000000.0
2007-05-09 14:46:00,1.8388,1.8388,1.83846,1.83846,9000000.0
2007-05-09 14:47:00,1.83864,1.83864,1.83823,1.83823,8000000.0
2007-05-09 14:48:00,1.83842,1.83843,1.83816,1.83842,8000000.0
2007-05-09 14:49:00,1.83886,1.83886,1.83868,1.83881,9000000.0
2007-05-09 14:50:00,1.83866,1.83866,1.83829,1.8383,7000000.0
2007-05-09 14:51:00,1.83822,1.83837,1.83817,1.83824,10000000.0
2007-05-09 14:52:00,1.83834,1.83872,1.83833,1.83872,7000000.0
2007-05-09 14:53:00,1.83918,1.83918,1.83895,1.83912,7000000.0
2007-05-09 14:54:00,1.83912,1.83928,1.83911,1.83928,8000000.0
2007-05-09 14:55:00,1.83936,1.83936,1.83912,1.83912,7000000.0
2007-05-09 14:56:00,1.83913,1.83927,1.839,1.839,8000000.0
2007-05-09 14:57:00,1.83933,1.83933,1.83912,1.83924,7000000.0
2007-05-09 14:58:00,1.83935,1.83952,1.83922,1.83922,8000000.0
2007-05-09 14:59:00,1.83928,1.83934,1.8389,1.8389,8000000.0
2007-05-09 15:00:00,1.83874,1.83874,1.83854,1.83871,7000000.0
2007-05-09 15:01:00,1.83877,1.83907,1.83877,1.83907,8000000.0
2007-05-09 15:02:00,1.8391,1.8391,1.83888,1.83895,7000000.0
2007-05-09 15:03:00,1.8387,1.83878,1.83859,1.83859,7000000.0
2007-05-09 15:04:00,1.83886,1.8389,1.83875,1.83885,8000000.0
2007-05-09 15:05:00,1.83896,1.83896,1.83847,1.83847,7000000.0
2007-05-09 15:06:00,1.83837,1.83851,1.83837,1.83851,8000000.0
2007-05-09 15:07:00,1.83868,1.83902,1.83863,1.83902,11000000.0
2007-05-09 15:08:00,1.83879,1.83911,1.83879,1.83911,8000000.0
2007-05-09 15:09:00,1.83896,1.83947,1.83896,1.83947,7000000.0
2007-05-09 15:10:00,1.83937,1.83939,1.83915,1.83915,7000000.0
2007-05-09 15:11:00,1.83928,1.83928,1.83897,1.83897,11000000.0
2007-05-09 15:12:00,1.83918,1.83918,1.83896,1.83918,10000000.0
2007-05-09 15:13:00,1.83917,1.8394,1.83903,1.83939,9000000.0
2007-05-09 15:14:00,1.8399,1.84001,1.83967,1.83995,10000000.0
2007-05-09 15:15:00,1.84026,1.84041,1.84022,1.84041,8000000.0
2007-05-09 15:16:00,1.84006,1.84028,1.83991,1.83991,9000000.0
2007-05-09 15:17:00,1.84006,1.84051,1.84006,1.84037,9000000.0
2007-05-09 15:18:00,1.84036,1.84042,1.84027,1.84038,8000000.0
2007-05-09 15:19:00,1.84087,1.8413,1.84087,1.84124,7000000.0
2007-05-09 15:20:00,1.84146,1.8415,1.84142,1.84149,9000000.0
2007-05-09 15:21:00,1.84163,1.84176,1.84132,1.84132,8000000.0
2007-05-09 15:22:00,1.84144,1.84146,1.84007,1.84007,9000000.0
2007-05-09 15:23:00,1.8406,1.84062,1.84021,1.84062,8000000.0
2007-05-09 15:24:00,1.84069,1.84112,1.84069,1.84092,8000000.0
2007-05-09 15:25:00,1.84095,1.84095,1.84042,1.84042,7000000.0
2007-05-09 15:26:00,1.84057,1.84075,1.84057,1.84071,7000000.0
2007-05-09 15:27:00,1.84072,1.84072,1.84037,1.84037,7000000.0
2007-05-09 15:28:00,1.84034,1.8408,1.84034,1.8408,11000000.0
2007-05-09 15:29:00,1.84093,1.84094,1.84078,1.84094,7000000.0
2007-05-09 15:30:00,1.84098,1.84103,1.84068,1.84068,9000000.0
2007-05-09 15:31:00,1.84035,1.84035,1.84013,1.84017,9000000.0
2007-05-09 15:32:00,1.84037,1.84073,1.84037,1.84073,10000000.0
2007-05-09 15:33:00,1.84054,1.84066,1.84043,1.84066,8000000.0
2007-05-09 15:34:00,1.84067,1.84067,1.84043,1.84063,9000000.0
2007-05-09 15:35:00,1.8405,1.84089,1.8405,1.84089,7000000.0
2007-05-09 15:36:00,1.84075,1.84086,1.84061,1.84076,7000000.0
2007-05-09 15:37:00,1.84066,1.84066,1.84004,1.84004,8000000.0
2007-05-09 15:38:00,1.83826,1.8403,1.83826,1.84009,7000000.0
2007-05-09 15:39:00,1.84019,1.8404,1.84017,1.8404,10000000.0
2007-05-09 15:40:00,1.84028,1.84063,1.84019,1.84019,9000000.0
2007-05-09 15:41:00,1.84061,1.84097,1.84049,1.84093,11000000.0
2007-05-09 15:42:00,1.84121,1.84121,1.84093,1.841,8000000.0
2007-05-09 15:43:00,1.84089,1.84089,1.84038,1.84063,8000000.0
2007-05-09 15:44:00,1.8408,1.8408,1.84058,1.8407,8000000.0
2007-05-09 15:45:00,1.841,1.841,1.84053,1.84053,8000000.0
2007-05-09 15:46:00,1.84008,1.84039,1.83999,1.84027,10000000.0
2007-05-09 15:47:00,1.84037,1.84087,1.84037,1.84079,7000000.0
2007-05-09 15:48:00,1.84059,1.84076,1.8405,1.84056,7000000.0
2007-05-09 15:49:00,1.84094,1.84128,1.84094,1.84128,8000000.0
2007-05-09 15:50:00,1.84114,1.84243,1.84114,1.84243,8000000.0
2007-05-09 15:51:00,1.84218,1.84225,1.84205,1.84213,9000000.0
2007-05-09 15:52:00,1.8421,1.84223,1.8419,1.8419,7000000.0
2007-05-09 15:53:00,1.8419,1.84235,1.8419,1.84224,7000000.0
2007-05-09 15:54:00,1.84199,1.84199,1.84175,1.84177,11000000.0
2007-05-09 15:55:00,1.84171,1.84171,1.84148,1.84157,9000000.0
2007-05-09 15:56:00,1.84151,1.84151,1.84118,1.84118,7000000.0
2007-05-09 15:57:00,1.84133,1.84142,1.84127,1.84142,10000000.0
2007-05-09 15:58:00,1.84135,1.84136,1.84087,1.84087,10000000.0
2007-05-09 15:59:00,1.84081,1.84087,1.84043,1.84043,7000000.0
2007-05-09 16:00:00,1.84005,1.84058,1.84005,1.84058,7000000.0
2007-05-09 16:01:00,1.84057,1.84061,1.84049,1.84049,9000000.0
2007-05-09 16:02:00,1.84055,1.84093,1.84055,1.84082,8000000.0
2007-05-09 16:03:00,1.84094,1.84096,1.84081,1.84081,11000000.0
2007-05-09 16:04:00,1.84106,1.84115,1.84088,1.84115,8000000.0
2007-05-09 16:05:00,1.84133,1.84147,1.84124,1.84124,9000000.0
2007-05-09 16:06:00,1.84161,1.8419,1.84161,1.84177,10000000.0
2007-05-09 16:07:00,1.84174,1.84204,1.84164,1.84164,10000000.0
2007-05-09 16:08:00,1.84193,1.84208,1.84175,1.84203,8000000.0
2007-05-09 16:09:00,1.84183,1.84221,1.84183,1.84221,7000000.0
2007-05-09 16:10:00,1.84212,1.84221,1.84188,1.84188,7000000.0
2007-05-09 16:11:00,1.84188,1.84188,1.84152,1.84152,10000000.0
2007-05-09 16:12:00,1.84174,1.84206,1.84174,1.84196,9000000.0
2007-05-09 16:13:00,1.84195,1.84223,1.84194,1.84194,7000000.0
2007-05-09 16:14:00,1.84202,1.84202,1.84173,1.84182,11000000.0
2007-05-09 16:15:00,1.84194,1.84194,1.84164,1.84164,7000000.0
2007-05-09 16:16:00,1.84145,1.84164,1.84139,1.84157,7000000.0
2007-05-09 16:17:00,1.84174,1.84193,1.84158,1.84188,11000000.0
2007-05-09 16:18:00,1.84224,1.84224,1.84199,1.84207,11000000.0
2007-05-09 16:19:00,1.84232,1.84232,1.84202,1.84202,11000000.0
2007-05-09 16:20:00,1.84177,1.84199,1.84177,1.84183,9000000.0
2007-05-09 16:21:00,1.84231,1.84235,1.84216,1.84216,9000000.0
2007-05-09 16:22:00,1.84247,1.84258,1.84218,1.84218,8000000.0
2007-05-09 16:23:00,1.84228,1.84254,1.84228,1.84243,8000000.0
2007-05-09 16:24:00,1.8424,1.8424,1.84196,1.84238,10000000.0
2007-05-09 16:25:00,1.84234,1.84234,1.84217,1.84224,7000000.0
2007-05-09 16:26:00,1.84238,1.84259,1.84232,1.84259,7000000.0
2007-05-09 16:27:00,1.8426,1.8426,1.84241,1.84246,11000000.0
2007-05-09 16:28:00,1.84278,1.84283,1.84256,1.84264,11000000.0
2007-05-09 16:29:00,1.84261,1.84261,1.84219,1.84219,7000000.0
2007-05-09 16:30:00,1.84181,1.84193,1.84154,1.84193,8000000.0
2007-05-09 16:31:00,1.84209,1.84232,1.84209,1.84232,7000000.0
2007-05-09 16:32:00,1.84231,1.84245,1.84221,1.84235,8000000.0
2007-05-09 16:33:00,1.84238,1.84262,1.84235,1.84253,11000000.0
2007-05-09 16:34:00,1.84256,1.84273,1.84252,1.84269,8000000.0
2007-05-09 16:35:00,1.84274,1.84274,1.84251,1.84258,7000000.0
2007-05-09 16:36:00,1.84229,1.84229,1.8416,1.84178,8000000.0
2007-05-09 16:37:00,1.84196,1.84211,1.84192,1.84193,8000000.0
2007-05-09 16:38:00,1.8419,1.84197,1.84177,1.84188,7000000.0
2007-05-09 16:39:00,1.84206,1.84206,1.84183,1.84183,8000000.0
2007-05-09 16:40:00,1.84193,1.84206,1.84189,1.8419,11000000.0
2007-05-09 16:41:00,1.84197,1.84215,1.84184,1.84207,10000000.0
2007-05-09 16:42:00,1.84204,1.84228,1.84204,1.84214,7000000.0
2007-05-09 16:43:00,1.84213,1.8423,1.84213,1.8423,7000000.0
2007-05-09 16:44:00,1.84168,1.84206,1.84148,1.84196,7000000.0
2007-05-09 16:45:00,1.84221,1.84236,1.84221,1.84221,11000000.0
2007-05-09 16:46:00,1.84205,1.84205,1.84152,1.84179,11000000.0
2007-05-09 16:47:00,1.84201,1.8424,1.84201,1.84222,7000000.0
2007-05-09 16:48:00,1.8423,1.84256,1.8423,1.84245,10000000.0
2007-05-09 16:49:00,1.84242,1.84308,1.84242,1.84308,8000000.0
2007-05-09 16:50:00,1.84295,1.84295,1.84265,1.84269,8000000.0
2007-05-09 16:51:00,1.84247,1.84267,1.84246,1.84267,9000000.0
2007-05-09 16:52:00,1.84234,1.8427,1.84234,1.8427,7000000.0
2007-05-09 16:53:00,1.84299,1.84307,1.84281,1.84282,8000000.0
2007-05-09 16:54:00,1.84295,1.84316,1.84277,1.84316,7000000.0
2007-05-09 16:55:00,1.84306,1.84306,1.84233,1.84233,11000000.0
2007-05-09 16:56:00,1.84212,1.84227,1.84212,1.84216,11000000.0
2007-05-09 16:57:00,1.84231,1.84274,1.84231,1.84274,7000000.0
2007-05-09 16:58:00,1.8429,1.8431,1.8429,1.84308,8000000.0
2007-05-09 16:59:00,1.84168,1.84324,1.84168,1.84324,7000000.0
2007-05-09 17:00:00,1.84326,1.84348,1.84312,1.84312,11000000.0
2007-05-09 17:01:00,1.84311,1.84341,1.84297,1.8434,7000000.0
2007-05-09 17:02:00,1.84318,1.84343,1.84318,1.84342,8000000.0
2007-05-09 17:03:00,1.84298,1.84306,1.84094,1.84249,7000000.0
2007-05-09 17:04:00,1.84254,1.84283,1.84254,1.84272,7000000.0
2007-05-09 17:05:00,1.84263,1.84282,1.84263,1.84282,10000000.0
2007-05-09 17:06:00,1.84312,1.84331,1.84301,1.84331,9000000.0
2007-05-09 17:07:00,1.84309,1.84337,1.84294,1.84336,8000000.0
2007-05-09 17:08:00,1.84302,1.84302,1.84267,1.84287,9000000.0
2007-05-09 17:09:00,1.84268,1.84305,1.84268,1.84305,8000000.0
2007-05-09 17:10:00,1.84311,1.84311,1.84275,1.84304,9000000.0
2007-05-09 17:11:00,1.84299,1.84299,1.8427,1.8427,8000000.0
2007-05-09 17:12:00,1.84265,1.84291,1.84265,1.84277,7000000.0
2007-05-09 17:13:00,1.84247,1.84247,1.84234,1.84235,8000000.0
2007-05-09 17:14:00,1.84242,1.84248,1.84232,1.84238,8000000.0
2007-05-09 17:15:00,1.84238,1.84238,1.84215,1.84216,7000000.0
2007-05-09 17:16:00,1.84222,1.8423,1.84209,1.84221,10000000.0
2007-05-09 17:17:00,1.84209,1.84234,1.84209,1.84234,7000000.0
2007-05-09 17:18:00,1.84202,1.84229,1.84202,1.84223,9000000.0
2007-05-09 17:19:00,1.84205,1.84234,1.84204,1.84232,7000000.0
2007-05-09 17:20:00,1.84236,1.84247,1.84207,1.84246,8000000.0
2007-05-09 17:21:00,1.84251,1.84251,1.84211,1.84213,10000000.0
2007-05-09 17:22:00,1.84201,1.84224,1.84199,1.84203,8000000.0
2007-05-09 17:23:00,1.84226,1.84245,1.84215,1.84241,8000000.0
2007-05-09 17:24:00,1.84254,1.84258,1.84238,1.84245,7000000.0
2007-05-09 17:25:00,1.84264,1.84264,1.84241,1.84241,7000000.0
2007-05-09 17:26:00,1.84242,1.84242,1.84226,1.84232,7000000.0
2007-05-09 17:27:00,1.84232,1.84232,1.84205,1.8422,9000000.0
2007-05-09 17:28:00,1.84186,1.84219,1.84065,1.84065,7000000.0
2007-05-09 17:29:00,1.84221,1.84237,1.84219,1.84222,8000000.0
2007-05-09 17:30:00,1.8423,1.84232,1.84195,1.84232,8000000.0
2007-05-09 17:31:00,1.84238,1.84261,1.84238,1.8425,9000000.0
2007-05-09 17:32:00,1.84269,1.84292,1.84253,1.84282,8000000.0
2007-05-09 17:33:00,1.84314,1.84337,1.84285,1.84337,11000000.0
2007-05-09 17:34:00,1.84344,1.84352,1.84329,1.8434,9000000.0
2007-05-09 17:35:00,1.84337,1.84357,1.84324,1.84355,7000000.0
2007-05-09 17:36:00,1.8434,1.84345,1.84322,1.84322,7000000.0
2007-05-09 17:37:00,1.84344,1.84344,1.84317,1.84317,7000000.0
2007-05-09 17:38:00,1.84328,1.84359,1.8432,1.84359,8000000.0
2007-05-09 17:39:00,1.84406,1.84511,1.84406,1.845,7000000.0
2007-05-09 17:40:00,1.84439,1.84451,1.84402,1.84402,9000000.0
2007-05-09 17:41:00,1.84365,1.84381,1.84365,1.84381,8000000.0
2007-05-09 17:42:00,1.84416,1.84422,1.84396,1.84419,11000000.0
2007-05-09 17:43:00,1.84471,1.84522,1.84471,1.84522,7000000.0
2007-05-09 17:44:00,1.84515,1.84515,1.84487,1.84509,10000000.0
2007-05-09 17:45:00,1.84528,1.84528,1.84508,1.84524,7000000.0
2007-05-09 17:46:00,1.84524,1.8459,1.84524,1.8459,8000000.0
2007-05-09 17:47:00,1.84587,1.84587,1.84516,1.84516,8000000.0
2007-05-09 17:48:00,1.84507,1.8453,1.84504,1.84528,7000000.0
2007-05-09 17:49:00,1.84509,1.84528,1.84509,1.84515,7000000.0
2007-05-09 17:50:00,1.84492,1.84514,1.84492,1.84513,7000000.0
2007-05-09 17:51:00,1.84519,1.84519,1.84495,1.84497,7000000.0
2007-05-09 17:52:00,1.84484,1.84494,1.8447,1.84494,7000000.0
2007-05-09 17:53:00,1.84497,1.8451,1.84489,1.84504,7000000.0
2007-05-09 17:54:00,1.84481,1.84497,1.84481,1.84497,11000000.0
2007-05-09 17:55:00,1.84454,1.84481,1.84406,1.84458,7000000.0
2007-05-09 17:56:00,1.84485,1.84486,1.84428,1.84428,7000000.0
2007-05-09 17:57:00,1.84484,1.84484,1.84449,1.84449,10000000.0
2007-05-09 17:58:00,1.84438,1.84438,1.8441,1.84428,10000000.0
2007-05-09 17:59:00,1.84417,1.84417,1.8439,1.84391,10000000.0
2007-05-09 18:00:00,1.84409,1.84423,1.84409,1.8442,10000000.0
2007-05-09 18:01:00,1.84439,1.84439,1.844,1.844,8000000.0
2007-05-09 18:02:00,1.84407,1.84407,1.84383,1.84383,8000000.0
2007-05-09 18:03:00,1.844,1.84406,1.84338,1.84338,10000000.0
2007-05-09 18:04:00,1.84353,1.84355,1.84348,1.84348,8000000.0
2007-05-09 18:05:00,1.84326,1.8435,1.84326,1.84338,10000000.0
2007-05-09 18:06:00,1.8434,1.84344,1.84318,1.84318,10000000.0
2007-05-09 18:07:00,1.84372,1.84372,1.8434,1.84341,8000000.0
2007-05-09 18:08:00,1.84349,1.84349,1.84331,1.84347,8000000.0
2007-05-09 18:09:00,1.84325,1.84376,1.84325,1.84376,8000000.0
2007-05-09 18:10:00,1.84392,1.84396,1.84381,1.84386,11000000.0
2007-05-09 18:11:00,1.84385,1.84385,1.84336,1.84336,7000000.0
2007-05-09 18:12:00,1.84347,1.84347,1.8432,1.8432,9000000.0
2007-05-09 18:13:00,1.84327,1.84333,1.84294,1.8433,11000000.0
2007-05-09 18:14:00,1.84322,1.84322,1.84292,1.84292,7000000.0
2007-05-09 18:15:00,1.84241,1.84307,1.84241,1.84307,8000000.0
2007-05-09 18:16:00,1.84288,1.84293,1.84272,1.84285,11000000.0
2007-05-09 18:17:00,1.84282,1.84294,1.84273,1.84293,10000000.0
2007-05-09 18:18:00,1.84291,1.84357,1.84291,1.84357,8000000.0
2007-05-09 18:19:00,1.84336,1.84347,1.84324,1.84338,9000000.0
2007-05-09 18:20:00,1.84348,1.84365,1.84348,1.84361,7000000.0
2007-05-09 18:21:00,1.84266,1.84315,1.84119,1.84315,11000000.0
2007-05-09 18:22:00,1.84284,1.84308,1.84265,1.84265,11000000.0
2007-05-09 18:23:00,1.84338,1.84338,1.84309,1.84309,8000000.0
2007-05-09 18:24:00,1.84309,1.84325,1.8429,1.8429,10000000.0
2007-05-09 18:25:00,1.84241,1.84291,1.84241,1.84291,7000000.0
2007-05-09 18:26:00,1.84226,1.84251,1.84202,1.84251,8000000.0
2007-05-09 18:27:00,1.8424,1.8424,1.84205,1.84205,7000000.0
2007-05-09 18:28:00,1.84176,1.84194,1.84169,1.84169,7000000.0
2007-05-09 18:29:00,1.84172,1.84172,1.84134,1.84136,7000000.0
2007-05-09 18:30:00,1.8409,1.84132,1.8408,1.84132,8000000.0
2007-05-09 18:31:00,1.8411,1.8414,1.8411,1.84135,9000000.0
2007-05-09 18:32:00,1.8415,1.84183,1.8415,1.84183,11000000.0
2007-05-09 18:33:00,1.84184,1.84199,1.84171,1.84189,11000000.0
2007-05-09 18:34:00,1.84207,1.84207,1.84188,1.84203,7000000.0
2007-05-09 18:35:00,1.84194,1.8423,1.84191,1.84219,8000000.0
2007-05-09 18:36:00,1.84218,1.84222,1.84196,1.84196,7000000.0
2007-05-09 18:37:00,1.84202,1.84209,1.84193,1.84205,8000000.0
2007-05-09 18:38:00,1.84204,1.84204,1.84163,1.84196,8000000.0
2007-05-09 18:39:00,1.84186,1.84192,1.84171,1.84186,7000000.0
2007-05-09 18:40:00,1.84175,1.84179,1.84165,1.84173,7000000.0
2007-05-09 18:41:00,1.84212,1.84222,1.84205,1.84206,8000000.0
2007-05-09 18:42:00,1.84198,1.84206,1.84186,1.84197,11000000.0
2007-05-09 18:43:00,1.84198,1.84198,1.84176,1.8419,8000000.0
2007-05-09 18:44:00,1.84175,1.8419,1.84175,1.84186,7000000.0
2007-05-09 18:45:00,1.84188,1.84189,1.84168,1.84183,11000000.0
2007-05-09 18:46:00,1.84185,1.8419,1.84168,1.84182,9000000.0
2007-05-09 18:47:00,1.84184,1.84189,1.84158,1.84158,8000000.0
2007-05-09 18:48:00,1.84188,1.84196,1.84177,1.84195,9000000.0
2007-05-09 18:49:00,1.84182,1.84182,1.84153,1.8416,7000000.0
2007-05-09 18:50:00,1.84192,1.84204,1.8418,1.84203,11000000.0
2007-05-09 18:51:00,1.84216,1.84222,1.84202,1.84217,7000000.0
2007-05-09 18:52:00,1.84216,1.84221,1.84203,1.84203,8000000.0
2007-05-09 18:53:00,1.84189,1.84192,1.84172,1.84172,11000000.0
2007-05-09 18:54:00,1.8417,1.84183,1.84165,1.84168,7000000.0
2007-05-09 18:55:00,1.84183,1.84191,1.84181,1.84191,7000000.0
2007-05-09 18:56:00,1.84176,1.8419,1.84165,1.84165,7000000.0
2007-05-09 18:57:00,1.84191,1.8421,1.84191,1.84201,10000000.0
2007-05-09 18:58:00,1.84201,1.84201,1.84154,1.84154,9000000.0
2007-05-09 18:59:00,1.84147,1.84161,1.84147,1.84155,8000000.0
2007-05-09 19:00:00,1.84159,1.84167,1.84149,1.84149,7000000.0
2007-05-09 19:01:00,1.84159,1.84183,1.84159,1.84181,7000000.0
2007-05-09 19:02:00,1.84185,1.84186,1.84167,1.84167,8000000.0
2007-05-09 19:03:00,1.84167,1.8417,1.84157,1.84165,7000000.0
2007-05-09 19:04:00,1.84175,1.84178,1.84163,1.84176,8000000.0
2007-05-09 19:05:00,1.84166,1.84166,1.84155,1.84157,8000000.0
2007-05-09 19:06:00,1.84166,1.84171,1.84119,1.8416,8000000.0
2007-05-09 19:07:00,1.84161,1.84169,1.84158,1.84169,9000000.0
2007-05-09 19:08:00,1.84106,1.84141,1.84106,1.84141,8000000.0
2007-05-09 19:09:00,1.84174,1.84182,1.84172,1.84175,7000000.0
2007-05-09 19:10:00,1.84163,1.84163,1.84142,1.84146,11000000.0
2007-05-09 19:11:00,1.84123,1.84131,1.84068,1.84131,8000000.0
2007-05-09 19:12:00,1.84134,1.84134,1.84117,1.84126,7000000.0
2007-05-09 19:13:00,1.84152,1.84164,1.84015,1.84156,8000000.0
2007-05-09 19:14:00,1.84166,1.84166,1.84147,1.84147,8000000.0
2007-05-09 19:15:00,1.84163,1.84168,1.84155,1.84157,10000000.0
2007-05-09 19:16:00,1.84173,1.84177,1.84168,1.8417,8000000.0
2007-05-09 19:17:00,1.8417,1.8417,1.84129,1.84167,10000000.0
2007-05-09 19:18:00,1.84177,1.84185,1.84169,1.84177,11000000.0
2007-05-09 19:19:00,1.84176,1.84176,1.84159,1.84168,8000000.0
2007-05-09 19:20:00,1.84085,1.84144,1.84079,1.84097,11000000.0
2007-05-09 19:21:00,1.8414,1.8414,1.8411,1.84125,10000000.0
2007-05-09 19:22:00,1.84138,1.84171,1.84138,1.8417,9000000.0
2007-05-09 19:23:00,1.84086,1.84092,1.8406,1.84076,8000000.0
2007-05-09 19:24:00,1.84177,1.84177,1.84156,1.84174,9000000.0
2007-05-09 19:25:00,1.84185,1.84188,1.8418,1.84184,9000000.0
2007-05-09 19:26:00,1.84182,1.84192,1.84182,1.84192,7000000.0
2007-05-09 19:27:00,1.84216,1.84243,1.84216,1.84238,8000000.0
2007-05-09 19:28:00,1.84244,1.84244,1.84218,1.84218,10000000.0
2007-05-09 19:29:00,1.842,1.842,1.84188,1.84192,7000000.0
2007-05-09 19:30:00,1.8418,1.84195,1.84178,1.84189,10000000.0
2007-05-09 19:31:00,1.84194,1.84206,1.84186,1.84206,7000000.0
2007-05-09 19:32:00,1.84205,1.84205,1.84185,1.84196,10000000.0
2007-05-09 19:33:00,1.84178,1.84223,1.84178,1.84202,7000000.0
2007-05-09 19:34:00,1.84195,1.84199,1.84193,1.84193,8000000.0
2007-05-09 19:35:00,1.8419,1.84198,1.8418,1.84198,7000000.0
2007-05-09 19:36:00,1.84212,1.84242,1.84212,1.84242,7000000.0
2007-05-09 19:37:00,1.8424,1.8424,1.84196,1.84218,8000000.0
2007-05-09 19:38:00,1.84207,1.84213,1.842,1.842,8000000.0
2007-05-09 19:39:00,1.84204,1.84207,1.84189,1.84189,8000000.0
2007-05-09 19:40:00,1.84195,1.84195,1.84144,1.84154,7000000.0
2007-05-09 19:41:00,1.84213,1.84221,1.84196,1.84208,9000000.0
2007-05-09 19:42:00,1.84231,1.84276,1.84222,1.84276,7000000.0
2007-05-09 19:43:00,1.84312,1.84312,1.84284,1.84288,11000000.0
2007-05-09 19:44:00,1.84246,1.84246,1.84228,1.84243,8000000.0
2007-05-09 19:45:00,1.84236,1.84254,1.84234,1.84246,9000000.0
2007-05-09 19:46:00,1.84254,1.84254,1.8424,1.8424,7000000.0
2007-05-09 19:47:00,1.84222,1.84239,1.84222,1.84238,9000000.0
2007-05-09 19:48:00,1.84228,1.84232,1.8417,1.8417,8000000.0
2007-05-09 19:49:00,1.84241,1.84251,1.84238,1.84247,7000000.0
2007-05-09 19:50:00,1.84226,1.84226,1.84179,1.84214,7000000.0
2007-05-09 19:51:00,1.84245,1.8425,1.84238,1.84248,7000000.0
2007-05-09 19:52:00,1.8424,1.84246,1.84237,1.84246,7000000.0
2007-05-09 19:53:00,1.84235,1.84255,1.84229,1.84251,7000000.0
2007-05-09 19:54:00,1.84247,1.84247,1.84221,1.84221,8000000.0
2007-05-09 19:55:00,1.84219,1.84259,1.84219,1.84241,8000000.0
2007-05-09 19:56:00,1.84266,1.84282,1.84244,1.84278,8000000.0
2007-05-09 19:57:00,1.8427,1.84276,1.84265,1.84276,7000000.0
2007-05-09 19:58:00,1.84256,1.84256,1.84226,1.84241,10000000.0
2007-05-09 19:59:00,1.84157,1.84187,1.84157,1.84175,8000000.0
2007-05-09 20:00:00,1.84152,1.84212,1.84152,1.84197,7000000.0
2007-05-09 20:01:00,1.84241,1.84241,1.84227,1.84236,7000000.0
2007-05-09 20:02:00,1.84224,1.84238,1.84221,1.84221,7000000.0
2007-05-09 20:03:00,1.84204,1.8423,1.84204,1.84222,9000000.0
2007-05-09 20:04:00,1.84174,1.84192,1.84142,1.84192,9000000.0
2007-05-09 20:05:00,1.84207,1.8422,1.84196,1.84211,9000000.0
2007-05-09 20:06:00,1.84202,1.84203,1.84182,1.84187,11000000.0
2007-05-09 20:07:00,1.84216,1.84222,1.84208,1.84208,10000000.0
2007-05-09 20:08:00,1.84227,1.84229,1.84204,1.84208,8000000.0
2007-05-09 20:09:00,1.84187,1.84213,1.84184,1.84209,7000000.0
2007-05-09 20:10:00,1.84174,1.84195,1.84171,1.84178,8000000.0
2007-05-09 20:11:00,1.84187,1.84223,1.84187,1.84205,8000000.0
2007-05-09 20:12:00,1.84208,1.8423,1.8419,1.8423,7000000.0
2007-05-09 20:13:00,1.84254,1.84254,1.84232,1.84232,10000000.0
2007-05-09 20:14:00,1.84237,1.84247,1.8423,1.84242,7000000.0
2007-05-09 20:15:00,1.84213,1.84358,1.84184,1.84358,7000000.0
2007-05-09 20:16:00,1.84274,1.84274,1.84227,1.84229,7000000.0
2007-05-09 20:17:00,1.84233,1.84273,1.84233,1.84273,11000000.0
2007-05-09 20:18:00,1.84257,1.84287,1.84232,1.84285,9000000.0
2007-05-09 20:19:00,1.84299,1.84299,1.84151,1.84151,8000000.0
2007-05-09 20:20:00,1.84168,1.84168,1.84109,1.84109,7000000.0
2007-05-09 20:21:00,1.84107,1.84107,1.84024,1.84041,11000000.0
2007-05-09 20:22:00,1.8401,1.84022,1.83954,1.83954,7000000.0
2007-05-09 20:23:00,1.84014,1.84066,1.84014,1.84062,7000000.0
2007-05-09 20:24:00,1.84106,1.84106,1.84054,1.84075,8000000.0
2007-05-09 20:25:00,1.84043,1.84067,1.84043,1.84067,11000000.0
2007-05-09 20:26:00,1.84108,1.84115,1.84103,1.84108,8000000.0
2007-05-09 20:27:00,1.84087,1.84087,1.84037,1.84037,9000000.0
2007-05-09 20:28:00,1.84019,1.84036,1.84016,1.84028,7000000.0
2007-05-09 20:29:00,1.84038,1.84072,1.84031,1.8406,8000000.0
2007-05-09 20:30:00,1.83962,1.83962,1.83858,1.83902,8000000.0
2007-05-09 20:31:00,1.83965,1.83989,1.83952,1.83986,7000000.0
2007-05-09 20:32:00,1.83955,1.84024,1.83953,1.84024,7000000.0
2007-05-09 20:33:00,1.8403,1.84044,1.83969,1.83969,7000000.0
2007-05-09 20:34:00,1.8397,1.84002,1.8397,1.84002,8000000.0
2007-05-09 20:35:00,1.83977,1.84011,1.83977,1.84011,9000000.0
2007-05-09 20:36:00,1.8399,1.84004,1.83946,1.84004,7000000.0
2007-05-09 20:37:00,1.84027,1.8405,1.84027,1.84042,11000000.0
2007-05-09 20:38:00,1.84047,1.84047,1.8401,1.8401,10000000.0
2007-05-09 20:39:00,1.83995,1.8404,1.8399,1.84015,9000000.0
2007-05-09 20:40:00,1.84015,1.84024,1.84004,1.84016,8000000.0
2007-05-09 20:41:00,1.84003,1.84034,1.83983,1.84034,8000000.0
2007-05-09 20:42:00,1.84051,1.84087,1.84051,1.84069,11000000.0
2007-05-09 20:43:00,1.8406,1.8406,1.83986,1.84002,8000000.0
2007-05-09 20:44:00,1.84009,1.84028,1.84009,1.84024,10000000.0
2007-05-09 20:45:00,1.8402,1.8402,1.83967,1.83967,7000000.0
2007-05-09 20:46:00,1.83954,1.84009,1.83954,1.84008,8000000.0
2007-05-09 20:47:00,1.84074,1.8409,1.84074,1.84078,7000000.0
2007-05-09 20:48:00,1.84014,1.84064,1.83991,1.84064,10000000.0
2007-05-09 20:49:00,1.84085,1.84094,1.84065,1.84065,7000000.0
2007-05-09 20:50:00,1.84062,1.84094,1.84038,1.84038,8000000.0
2007-05-09 20:51:00,1.84027,1.84078,1.84026,1.84078,9000000.0
2007-05-09 20:52:00,1.84086,1.84087,1.8407,1.8407,11000000.0
2007-05-09 20:53:00,1.84073,1.84084,1.84051,1.84051,11000000.0
2007-05-09 20:54:00,1.84087,1.84087,1.84044,1.8406,11000000.0
2007-05-09 20:55:00,1.84068,1.84087,1.84065,1.84083,8000000.0
2007-05-09 20:56:00,1.84083,1.8409,1.84072,1.84072,7000000.0
2007-05-09 20:57:00,1.84082,1.84145,1.84082,1.84145,7000000.0
2007-05-09 20:58:00,1.84175,1.84175,1.84146,1.84147,7000000.0
2007-05-09 20:59:00,1.84102,1.84113,1.84101,1.84113,7000000.0
2007-05-09 21:00:00,1.84118,1.84118,1.84076,1.84076,7000000.0
2007-05-09 21:01:00,1.84075,1.84089,1.84075,1.84082,7000000.0
2007-05-09 21:02:00,1.84061,1.84083,1.84061,1.84079,7000000.0
2007-05-09 21:03:00,1.8404,1.8405,1.84036,1.84049,8000000.0
2007-05-09 21:04:00,1.84043,1.84051,1.84002,1.84033,7000000.0
2007-05-09 21:05:00,1.84012,1.84086,1.84012,1.84086,4000000.0
2007-05-09 21:06:00,1.84074,1.84111,1.84061,1.84111,8000000.0
2007-05-09 21:07:00,1.84127,1.84127,1.84088,1.84094,8000000.0
2007-05-09 21:08:00,1.84099,1.84106,1.84093,1.84106,10000000.0
2007-05-09 21:09:00,1.84108,1.84108,1.84092,1.84094,3000000.0
2007-05-09 21:10:00,1.84057,1.84057,1.84036,1.84036,8000000.0
2007-05-09 21:11:00,1.84012,1.84044,1.84012,1.84024,7000000.0
2007-05-09 21:12:00,1.84005,1.84029,1.84005,1.84029,8000000.0
2007-05-09 21:13:00,1.84028,1.84045,1.84001,1.84045,10000000.0
2007-05-09 21:14:00,1.84041,1.84044,1.8402,1.84044,8000000.0
2007-05-09 21:15:00,1.84047,1.84058,1.84042,1.84053,8000000.0
2007-05-09 21:16:00,1.84055,1.84059,1.84044,1.84044,7000000.0
2007-05-09 21:17:00,1.84053,1.84056,1.84033,1.84051,11000000.0
2007-05-09 21:18:00,1.84035,1.84051,1.84035,1.84043,7000000.0
2007-05-09 21:19:00,1.84011,1.84042,1.84011,1.84042,7000000.0
2007-05-09 21:20:00,1.84032,1.84069,1.84025,1.84046,11000000.0
2007-05-09 21:21:00,1.84047,1.84047,1.84029,1.84038,10000000.0
2007-05-09 21:22:00,1.8406,1.8406,1.84025,1.84046,10000000.0
2007-05-09 21:23:00,1.84039,1.84099,1.84024,1.84099,7000000.0
2007-05-09 21:24:00,1.84112,1.84133,1.84108,1.84131,11000000.0
2007-05-09 21:25:00,1.8415,1.84166,1.8415,1.84166,7000000.0
2007-05-09 21:26:00,1.84188,1.84188,1.84165,1.84176,7000000.0
2007-05-09 21:27:00,1.84168,1.84174,1.84164,1.84164,6000000.0
2007-05-09 21:28:00,1.84168,1.8417,1.84153,1.84168,7000000.0
2007-05-09 21:29:00,1.84165,1.84184,1.84158,1.84184,8000000.0
2007-05-09 21:30:00,1.84211,1.84224,1.84208,1.84214,8000000.0
2007-05-09 21:31:00,1.84215,1.84218,1.84204,1.84209,8000000.0
2007-05-09 21:32:00,1.842,1.84203,1.8419,1.8419,7000000.0
2007-05-09 21:33:00,1.84166,1.84177,1.84114,1.84123,11000000.0
2007-05-09 21:34:00,1.84098,1.84143,1.84098,1.84143,11000000.0
2007-05-09 21:35:00,1.84155,1.84167,1.84151,1.84155,11000000.0
2007-05-09 21:36:00,1.84186,1.84201,1.84166,1.84173,8000000.0
2007-05-09 21:37:00,1.84138,1.84156,1.84123,1.84156,8000000.0
2007-05-09 21:38:00,1.84158,1.84165,1.84133,1.84165,8000000.0
2007-05-09 21:39:00,1.84168,1.84183,1.84167,1.84179,10000000.0
2007-05-09 21:40:00,1.84172,1.8421,1.84172,1.8421,7000000.0
2007-05-09 21:41:00,1.84215,1.84262,1.84215,1.84256,9000000.0
2007-05-09 21:42:00,1.84265,1.84265,1.84225,1.84225,7000000.0
2007-05-09 21:43:00,1.84225,1.84237,1.84225,1.84235,5000000.0
2007-05-09 21:44:00,1.84219,1.84224,1.84206,1.84216,8000000.0
2007-05-09 21:45:00,1.8422,1.8422,1.84103,1.84129,7000000.0
2007-05-09 21:46:00,1.84154,1.84268,1.84154,1.84268,8000000.0
2007-05-09 21:47:00,1.84223,1.84223,1.84189,1.84189,8000000.0
2007-05-09 21:48:00,1.84192,1.84258,1.84192,1.84258,8000000.0
2007-05-09 21:49:00,1.84289,1.84292,1.84281,1.84292,8000000.0
2007-05-09 21:50:00,1.84235,1.84282,1.84235,1.84282,8000000.0
2007-05-09 21:51:00,1.84264,1.8428,1.84253,1.84253,7000000.0
2007-05-09 21:52:00,1.84251,1.84251,1.84224,1.84224,7000000.0
2007-05-09 21:53:00,1.84216,1.84233,1.84215,1.8423,11000000.0
2007-05-09 21:54:00,1.84198,1.84198,1.8416,1.84168,7000000.0
2007-05-09 21:55:00,1.84188,1.84205,1.84186,1.84197,7000000.0
2007-05-09 21:56:00,1.84185,1.84199,1.8415,1.8415,8000000.0
2007-05-09 21:57:00,1.84131,1.84149,1.84126,1.84126,6000000.0
2007-05-09 21:58:00,1.8414,1.84158,1.8414,1.84151,7000000.0
2007-05-09 21:59:00,1.84161,1.84161,1.84128,1.84128,8000000.0
2007-05-09 22:00:00,1.84104,1.84125,1.8409,1.84125,10000000.0
2007-05-09 22:01:00,1.84136,1.84143,1.84115,1.84136,9000000.0
2007-05-09 22:02:00,1.84116,1.8413,1.84103,1.84103,8000000.0
2007-05-09 22:03:00,1.84113,1.84123,1.84106,1.84107,7000000.0
2007-05-09 22:04:00,1.84107,1.84107,1.8408,1.84093,8000000.0
2007-05-09 22:05:00,1.84092,1.84092,1.84085,1.84092,10000000.0
2007-05-09 22:06:00,1.84103,1.84137,1.84103,1.84136,7000000.0
2007-05-09 22:07:00,1.842,1.842,1.842,1.842,8000000.0
2007-05-09 22:08:00,1.84142,1.84142,1.84118,1.84118,8000000.0
2007-05-09 22:09:00,1.84133,1.8415,1.8413,1.8415,9000000.0
2007-05-09 22:10:00,1.84147,1.84163,1.84147,1.84155,8000000.0
2007-05-09 22:11:00,1.84166,1.84166,1.84138,1.84138,7000000.0
2007-05-09 22:12:00,1.84138,1.84149,1.84138,1.84149,8000000.0
2007-05-09 22:13:00,1.84136,1.84148,1.84128,1.84138,8000000.0
2007-05-09 22:14:00,1.84166,1.84166,1.84141,1.84145,11000000.0
2007-05-09 22:15:00,1.84124,1.84146,1.84108,1.84146,8000000.0
2007-05-09 22:16:00,1.84139,1.84151,1.84126,1.84134,9000000.0
2007-05-09 22:17:00,1.84129,1.84161,1.84129,1.84161,7000000.0
2007-05-09 22:18:00,1.8416,1.84165,1.84156,1.84164,8000000.0
2007-05-09 22:19:00,1.84162,1.84174,1.84147,1.84159,8000000.0
2007-05-09 22:20:00,1.84181,1.84192,1.84177,1.84179,7000000.0
2007-05-09 22:21:00,1.8416,1.84177,1.8416,1.84177,9000000.0
2007-05-09 22:22:00,1.84157,1.84157,1.84144,1.8415,7000000.0
2007-05-09 22:23:00,1.84163,1.84176,1.84155,1.84155,7000000.0
2007-05-09 22:24:00,1.84132,1.84183,1.84132,1.84183,7000000.0
2007-05-09 22:25:00,1.8418,1.84181,1.84169,1.84181,5000000.0
2007-05-09 22:26:00,1.84142,1.84162,1.84139,1.8415,9000000.0
2007-05-09 22:27:00,1.84192,1.84227,1.84187,1.84227,6000000.0
2007-05-09 22:28:00,1.84201,1.84203,1.84162,1.84203,8000000.0
2007-05-09 22:29:00,1.84202,1.84216,1.84202,1.84215,4000000.0
2007-05-09 22:30:00,1.84205,1.8421,1.84192,1.84207,7000000.0
2007-05-09 22:31:00,1.8419,1.84222,1.84187,1.84222,9000000.0
2007-05-09 22:32:00,1.84228,1.8424,1.84217,1.84221,8000000.0
2007-05-09 22:33:00,1.84224,1.84229,1.84204,1.84219,7000000.0
2007-05-09 22:34:00,1.84205,1.84228,1.84205,1.84228,7000000.0
2007-05-09 22:35:00,1.84219,1.84241,1.84214,1.8422,7000000.0
2007-05-09 22:36:00,1.84216,1.84235,1.84216,1.84219,10000000.0
2007-05-09 22:37:00,1.84209,1.84227,1.84208,1.84208,7000000.0
2007-05-09 22:38:00,1.84212,1.84212,1.84162,1.84162,8000000.0
2007-05-09 22:39:00,1.84166,1.84179,1.8416,1.8416,10000000.0
2007-05-09 22:40:00,1.84156,1.84166,1.84148,1.84166,7000000.0
2007-05-09 22:41:00,1.84161,1.84161,1.84102,1.84105,8000000.0
2007-05-09 22:42:00,1.84113,1.8413,1.84113,1.84114,8000000.0
2007-05-09 22:43:00,1.84131,1.84158,1.84131,1.84156,9000000.0
2007-05-09 22:44:00,1.84137,1.84178,1.84137,1.8417,11000000.0
2007-05-09 22:45:00,1.8425,1.8425,1.8425,1.8425,8000000.0
2007-05-09 22:46:00,1.84159,1.84165,1.84124,1.84124,8000000.0
2007-05-09 22:47:00,1.84166,1.8417,1.84155,1.84155,11000000.0
2007-05-09 22:48:00,1.84178,1.84178,1.84129,1.84165,8000000.0
2007-05-09 22:49:00,1.84108,1.84118,1.84105,1.84117,7000000.0
2007-05-09 22:50:00,1.84166,1.84166,1.8414,1.84153,7000000.0
2007-05-09 22:51:00,1.84132,1.84159,1.84132,1.84159,10000000.0
2007-05-09 22:52:00,1.84153,1.84153,1.84103,1.84117,8000000.0
2007-05-09 22:53:00,1.84104,1.84117,1.84043,1.84043,7000000.0
2007-05-09 22:54:00,1.84077,1.84077,1.84033,1.84033,8000000.0
2007-05-09 22:55:00,1.84051,1.84062,1.84036,1.84036,7000000.0
2007-05-09 22:56:00,1.84054,1.84054,1.84041,1.84048,7000000.0
2007-05-09 22:57:00,1.84047,1.84047,1.84025,1.84038,7000000.0
2007-05-09 22:58:00,1.84021,1.84042,1.84008,1.84042,7000000.0
2007-05-09 22:59:00,1.84031,1.8405,1.84031,1.8405,7000000.0
2007-05-09 23:00:00,1.84056,1.8406,1.84048,1.8406,8000000.0
2007-05-09 23:01:00,1.84054,1.84056,1.84046,1.84049,8000000.0
2007-05-09 23:02:00,1.84047,1.8406,1.84045,1.84045,8000000.0
2007-05-09 23:03:00,1.84034,1.84084,1.84026,1.84026,7000000.0
2007-05-09 23:04:00,1.84042,1.84042,1.84033,1.84033,8000000.0
2007-05-09 23:05:00,1.84038,1.84052,1.84038,1.84049,7000000.0
2007-05-09 23:06:00,1.83982,1.84014,1.83982,1.84008,9000000.0
2007-05-09 23:07:00,1.84031,1.84032,1.84016,1.84022,10000000.0
2007-05-09 23:08:00,1.84013,1.84017,1.84001,1.8401,7000000.0
2007-05-09 23:09:00,1.83986,1.83986,1.83974,1.83975,9000000.0
2007-05-09 23:10:00,1.84023,1.84056,1.84007,1.84056,11000000.0
2007-05-09 23:11:00,1.84062,1.84075,1.84057,1.8407,7000000.0
2007-05-09 23:12:00,1.84108,1.84108,1.84108,1.84108,1000000.0
2007-05-09 23:13:00,1.84063,1.84063,1.84031,1.84031,6000000.0
2007-05-09 23:14:00,1.84057,1.84058,1.84037,1.84055,8000000.0
2007-05-09 23:15:00,1.84029,1.84038,1.84023,1.84026,9000000.0
2007-05-09 23:16:00,1.83945,1.83983,1.83936,1.83983,11000000.0
2007-05-09 23:17:00,1.83999,1.84013,1.83996,1.84006,7000000.0
2007-05-09 23:18:00,1.84015,1.84072,1.84014,1.84072,8000000.0
2007-05-09 23:19:00,1.84132,1.84209,1.84132,1.84209,8000000.0
2007-05-09 23:20:00,1.84215,1.84221,1.84201,1.84221,9000000.0
2007-05-09 23:21:00,1.8417,1.8417,1.84157,1.84165,9000000.0
2007-05-09 23:22:00,1.84214,1.84235,1.84214,1.84234,11000000.0
2007-05-09 23:23:00,1.84248,1.84248,1.84234,1.84234,6000000.0
2007-05-09 23:24:00,1.84178,1.84218,1.84178,1.84218,7000000.0
2007-05-09 23:25:00,1.8427,1.8427,1.8427,1.8427,8000000.0
2007-05-09 23:26:00,1.84224,1.8427,1.84224,1.84239,8000000.0
2007-05-09 23:27:00,1.84296,1.84323,1.84275,1.84323,9000000.0
2007-05-09 23:28:00,1.84325,1.84343,1.84324,1.84343,10000000.0
2007-05-09 23:29:00,1.84355,1.84374,1.84328,1.84374,9000000.0
2007-05-09 23:30:00,1.84417,1.8449,1.84412,1.8449,8000000.0
2007-05-09 23:31:00,1.84455,1.84455,1.84386,1.84386,7000000.0
2007-05-09 23:32:00,1.84383,1.84437,1.84383,1.84437,8000000.0
2007-05-09 23:33:00,1.84429,1.84429,1.84406,1.84406,7000000.0
2007-05-09 23:34:00,1.84405,1.84405,1.84364,1.84371,7000000.0
2007-05-09 23:35:00,1.84349,1.84397,1.84349,1.84375,9000000.0
2007-05-09 23:36:00,1.84386,1.84408,1.84382,1.84408,7000000.0
2007-05-09 23:37:00,1.84404,1.84421,1.84402,1.84421,9000000.0
2007-05-09 23:38:00,1.84403,1.84407,1.84386,1.84393,8000000.0
2007-05-09 23:39:00,1.84364,1.84364,1.84319,1.84327,10000000.0
2007-05-09 23:40:00,1.84341,1.84341,1.84336,1.84336,2000000.0
2007-05-09 23:41:00,1.8438,1.84387,1.84357,1.84357,8000000.0
2007-05-09 23:42:00,1.84365,1.8437,1.84355,1.8437,7000000.0
2007-05-09 23:43:00,1.84378,1.84389,1.84364,1.84389,7000000.0
2007-05-09 23:44:00,1.84391,1.84399,1.84371,1.84371,7000000.0
2007-05-09 23:45:00,1.84385,1.84396,1.84385,1.84396,7000000.0
2007-05-09 23:46:00,1.84378,1.8439,1.84378,1.84388,8000000.0
2007-05-09 23:47:00,1.84396,1.84397,1.84336,1.84389,8000000.0
2007-05-09 23:48:00,1.84392,1.84406,1.8439,1.84394,7000000.0
2007-05-09 23:49:00,1.84406,1.84409,1.84391,1.84405,10000000.0
2007-05-09 23:50:00,1.84405,1.84409,1.84398,1.84407,7000000.0
2007-05-09 23:51:00,1.84391,1.84399,1.84387,1.84387,7000000.0
2007-05-09 23:52:00,1.84382,1.84398,1.84371,1.84375,11000000.0
2007-05-09 23:53:00,1.84372,1.84377,1.84313,1.84313,9000000.0
2007-05-09 23:54:00,1.84351,1.84423,1.84351,1.84423,6000000.0
2007-05-09 23:55:00,1.84416,1.84438,1.84416,1.84429,8000000.0
2007-05-09 23:56:00,1.84395,1.84397,1.84366,1.84366,8000000.0
2007-05-09 23:57:00,1.84431,1.84431,1.8441,1.8441,8000000.0
2007-05-09 23:58:00,1.8442,1.84426,1.84395,1.84426,7000000.0
2007-05-09 23:59:00,1.84429,1.84429,1.84407,1.84415,6000000.0
2007-05-10 00:00:00,1.8437,1.84387,1.8437,1.84375,7000000.0
2007-05-10 00:01:00,1.84355,1.8436,1.84344,1.84352,8000000.0
2007-05-10 00:02:00,1.84373,1.8438,1.84363,1.84365,8000000.0
2007-05-10 00:03:00,1.84384,1.84384,1.84367,1.84376,7000000.0
2007-05-10 00:04:00,1.84372,1.84395,1.84365,1.84395,7000000.0
2007-05-10 00:05:00,1.8437,1.8437,1.84356,1.84356,2000000.0
2007-05-10 00:06:00,1.84331,1.84343,1.8433,1.84339,10000000.0
2007-05-10 00:07:00,1.8435,1.8437,1.84346,1.84362,8000000.0
2007-05-10 00:08:00,1.84359,1.8436,1.84334,1.84334,9000000.0
2007-05-10 00:09:00,1.84287,1.8429,1.84278,1.8429,8000000.0
2007-05-10 00:10:00,1.84339,1.84339,1.84311,1.84312,8000000.0
2007-05-10 00:11:00,1.84316,1.84325,1.84314,1.84325,8000000.0
2007-05-10 00:12:00,1.84324,1.84347,1.84324,1.84327,7000000.0
2007-05-10 00:13:00,1.84318,1.84337,1.84318,1.84337,7000000.0
2007-05-10 00:14:00,1.84348,1.84355,1.84342,1.84349,8000000.0
2007-05-10 00:15:00,1.84326,1.84327,1.84307,1.8432,8000000.0
2007-05-10 00:16:00,1.84326,1.84345,1.84326,1.84342,5000000.0
2007-05-10 00:17:00,1.84339,1.84372,1.84338,1.84364,10000000.0
2007-05-10 00:18:00,1.84373,1.84373,1.84347,1.84362,10000000.0
2007-05-10 00:19:00,1.84365,1.84365,1.84318,1.84334,7000000.0
2007-05-10 00:20:00,1.8432,1.84341,1.8432,1.84338,8000000.0
2007-05-10 00:21:00,1.8434,1.84366,1.84321,1.84366,7000000.0
2007-05-10 00:22:00,1.84364,1.84364,1.84346,1.84346,9000000.0
2007-05-10 00:23:00,1.84357,1.84368,1.84355,1.84363,6000000.0
2007-05-10 00:24:00,1.84378,1.84378,1.84359,1.84361,10000000.0
2007-05-10 00:25:00,1.84385,1.84408,1.84385,1.84408,8000000.0
2007-05-10 00:26:00,1.84374,1.84374,1.84339,1.84348,7000000.0
2007-05-10 00:27:00,1.84357,1.84357,1.84341,1.84342,10000000.0
2007-05-10 00:28:00,1.84366,1.84392,1.84366,1.84392,9000000.0
2007-05-10 00:29:00,1.84308,1.84345,1.843,1.84341,11000000.0
2007-05-10 00:30:00,1.84293,1.84307,1.84267,1.84272,11000000.0
2007-05-10 00:31:00,1.84275,1.84286,1.84268,1.84286,10000000.0
2007-05-10 00:32:00,1.84284,1.84292,1.84276,1.8429,8000000.0
2007-05-10 00:33:00,1.84293,1.84296,1.84277,1.84296,7000000.0
2007-05-10 00:34:00,1.84317,1.84317,1.84295,1.84307,8000000.0
2007-05-10 00:35:00,1.84316,1.84317,1.8412,1.84303,8000000.0
2007-05-10 00:36:00,1.84312,1.84326,1.84301,1.84326,7000000.0
2007-05-10 00:37:00,1.84302,1.84306,1.84289,1.84298,7000000.0
2007-05-10 00:38:00,1.84292,1.84327,1.84261,1.84327,7000000.0
2007-05-10 00:39:00,1.84348,1.84378,1.84342,1.84342,7000000.0
2007-05-10 00:40:00,1.84317,1.84345,1.84292,1.84292,7000000.0
2007-05-10 00:41:00,1.84276,1.84276,1.84232,1.8424,10000000.0
2007-05-10 00:42:00,1.84288,1.84288,1.84232,1.8425,11000000.0
2007-05-10 00:43:00,1.84263,1.84278,1.84239,1.84252,7000000.0
2007-05-10 00:44:00,1.84204,1.84204,1.84154,1.84154,7000000.0
2007-05-10 00:45:00,1.84003,1.84003,1.8386,1.83979,11000000.0
2007-05-10 00:46:00,1.83944,1.83944,1.83886,1.8389,11000000.0
2007-05-10 00:47:00,1.83953,1.841,1.83948,1.841,7000000.0
2007-05-10 00:48:00,1.8404,1.8404,1.84014,1.84037,10000000.0
2007-05-10 00:49:00,1.84058,1.84065,1.84019,1.84019,7000000.0
2007-05-10 00:50:00,1.84003,1.84003,1.83984,1.84001,8000000.0
2007-05-10 00:51:00,1.83992,1.84019,1.83992,1.84019,3000000.0
2007-05-10 00:52:00,1.8408,1.84082,1.84071,1.84074,8000000.0
2007-05-10 00:53:00,1.84054,1.84078,1.84052,1.84071,8000000.0
2007-05-10 00:54:00,1.84105,1.84182,1.84105,1.84182,8000000.0
2007-05-10 00:55:00,1.842,1.8441,1.842,1.8441,7000000.0
2007-05-10 00:56:00,1.84424,1.84489,1.84424,1.84489,7000000.0
2007-05-10 00:57:00,1.84473,1.84473,1.84424,1.84424,6000000.0
2007-05-10 00:58:00,1.8447,1.84474,1.84452,1.84452,8000000.0
2007-05-10 00:59:00,1.84493,1.84493,1.84456,1.84456,6000000.0
2007-05-10 01:00:00,1.84466,1.84469,1.8445,1.8445,9000000.0
2007-05-10 01:01:00,1.84454,1.8446,1.84409,1.84448,9000000.0
2007-05-10 01:02:00,1.84443,1.84447,1.84367,1.84378,8000000.0
2007-05-10 01:03:00,1.84312,1.8432,1.8429,1.8429,7000000.0
2007-05-10 01:04:00,1.84295,1.84309,1.84294,1.84299,8000000.0
2007-05-10 01:05:00,1.84291,1.84306,1.84265,1.84306,8000000.0
2007-05-10 01:06:00,1.8432,1.8432,1.84287,1.84287,8000000.0
2007-05-10 01:07:00,1.84201,1.84297,1.84201,1.84292,8000000.0
2007-05-10 01:08:00,1.84308,1.84325,1.84302,1.84325,8000000.0
2007-05-10 01:09:00,1.8436,1.84378,1.84339,1.84378,7000000.0
2007-05-10 01:10:00,1.84369,1.84427,1.84369,1.84427,11000000.0
2007-05-10 01:11:00,1.84444,1.84444,1.84378,1.84441,8000000.0
2007-05-10 01:12:00,1.84484,1.84503,1.84474,1.84484,9000000.0
2007-05-10 01:13:00,1.84479,1.84479,1.84475,1.84475,2000000.0
2007-05-10 01:14:00,1.84487,1.84507,1.84474,1.84507,8000000.0
2007-05-10 01:15:00,1.84482,1.84482,1.84426,1.84431,5000000.0
2007-05-10 01:16:00,1.84422,1.84432,1.84411,1.84417,9000000.0
2007-05-10 01:17:00,1.84398,1.84409,1.84376,1.84409,7000000.0
2007-05-10 01:18:00,1.84383,1.84398,1.8438,1.84398,8000000.0
2007-05-10 01:19:00,1.84381,1.84391,1.84376,1.84385,7000000.0
2007-05-10 01:20:00,1.84381,1.84392,1.84338,1.84338,8000000.0
2007-05-10 01:21:00,1.84375,1.84384,1.84367,1.84367,7000000.0
2007-05-10 01:22:00,1.84417,1.84422,1.844,1.84422,7000000.0
2007-05-10 01:23:00,1.84412,1.84419,1.84358,1.84358,7000000.0
2007-05-10 01:24:00,1.84381,1.84387,1.84372,1.84372,11000000.0
2007-05-10 01:25:00,1.8438,1.84387,1.84372,1.84378,7000000.0
2007-05-10 01:26:00,1.8439,1.84395,1.84366,1.84366,8000000.0
2007-05-10 01:27:00,1.84367,1.84367,1.84318,1.84318,8000000.0
2007-05-10 01:28:00,1.84354,1.84366,1.84354,1.84366,8000000.0
2007-05-10 01:29:00,1.84379,1.8439,1.84379,1.8439,5000000.0
2007-05-10 01:30:00,1.84404,1.8443,1.84396,1.8443,7000000.0
2007-05-10 01:31:00,1.84432,1.84432,1.84407,1.84416,10000000.0
2007-05-10 01:32:00,1.84394,1.84401,1.84381,1.84389,9000000.0
2007-05-10 01:33:00,1.84387,1.84387,1.84366,1.84384,8000000.0
2007-05-10 01:34:00,1.84379,1.84389,1.84371,1.84373,11000000.0
2007-05-10 01:35:00,1.84384,1.84384,1.84371,1.84379,11000000.0
2007-05-10 01:36:00,1.84373,1.84381,1.84373,1.84377,10000000.0
2007-05-10 01:37:00,1.84394,1.84399,1.84386,1.84398,8000000.0
2007-05-10 01:38:00,1.8438,1.84384,1.84371,1.8438,7000000.0
2007-05-10 01:39:00,1.84353,1.84353,1.84333,1.8434,6000000.0
2007-05-10 01:40:00,1.84359,1.84359,1.8432,1.84343,11000000.0
2007-05-10 01:41:00,1.84366,1.84377,1.84339,1.84339,7000000.0
2007-05-10 01:42:00,1.84311,1.84333,1.84286,1.84333,6000000.0
2007-05-10 01:43:00,1.84346,1.8435,1.84343,1.84348,8000000.0
2007-05-10 01:44:00,1.84354,1.8436,1.84342,1.84343,8000000.0
2007-05-10 01:45:00,1.843,1.843,1.8428,1.84286,9000000.0
2007-05-10 01:46:00,1.84332,1.84344,1.84332,1.84341,7000000.0
2007-05-10 01:47:00,1.84356,1.84364,1.8433,1.84363,8000000.0
2007-05-10 01:48:00,1.84379,1.84386,1.84377,1.84383,8000000.0
2007-05-10 01:49:00,1.84359,1.84391,1.84359,1.84391,9000000.0
2007-05-10 01:50:00,1.84409,1.84416,1.84371,1.84371,7000000.0
2007-05-10 01:51:00,1.84375,1.84393,1.8437,1.84382,8000000.0
2007-05-10 01:52:00,1.84368,1.8437,1.84355,1.84355,8000000.0
2007-05-10 01:53:00,1.84361,1.8438,1.84355,1.8438,10000000.0
2007-05-10 01:54:00,1.84404,1.84428,1.84403,1.84409,10000000.0
2007-05-10 01:55:00,1.84409,1.8441,1.84372,1.84372,8000000.0
2007-05-10 01:56:00,1.84387,1.84448,1.84239,1.84445,10000000.0
2007-05-10 01:57:00,1.84498,1.84536,1.84498,1.84536,5000000.0
2007-05-10 01:58:00,1.84506,1.84506,1.84458,1.84503,8000000.0
2007-05-10 01:59:00,1.84526,1.84526,1.84498,1.84519,10000000.0
2007-05-10 02:00:00,1.84532,1.8455,1.84529,1.8455,7000000.0
2007-05-10 02:01:00,1.84553,1.84592,1.84553,1.84592,10000000.0
2007-05-10 02:02:00,1.84614,1.84627,1.84593,1.84627,13000000.0
2007-05-10 02:03:00,1.84665,1.84707,1.84665,1.84691,17000000.0
2007-05-10 02:04:00,1.84688,1.84711,1.84681,1.84711,6000000.0
2007-05-10 02:05:00,1.84702,1.84702,1.84661,1.84691,9000000.0
2007-05-10 02:06:00,1.84696,1.84717,1.84696,1.84705,7000000.0
2007-05-10 02:07:00,1.84664,1.84695,1.84649,1.84649,13000000.0
2007-05-10 02:08:00,1.84624,1.84664,1.84624,1.84651,16000000.0
2007-05-10 02:09:00,1.84653,1.84653,1.84614,1.84639,10000000.0
2007-05-10 02:10:00,1.84604,1.84604,1.84572,1.84587,8000000.0
2007-05-10 02:11:00,1.84568,1.84568,1.84551,1.8456,7000000.0
2007-05-10 02:12:00,1.84555,1.84564,1.84542,1.84542,14000000.0
2007-05-10 02:13:00,1.8454,1.8454,1.84518,1.84521,7000000.0
2007-05-10 02:14:00,1.84492,1.84492,1.8448,1.84485,7000000.0
2007-05-10 02:15:00,1.8449,1.84515,1.8449,1.84514,7000000.0
2007-05-10 02:16:00,1.84508,1.8451,1.84486,1.84499,8000000.0
2007-05-10 02:17:00,1.84401,1.8441,1.84397,1.84402,7000000.0
2007-05-10 02:18:00,1.84457,1.84466,1.84427,1.84427,11000000.0
2007-05-10 02:19:00,1.8441,1.8446,1.8441,1.8446,7000000.0
2007-05-10 02:20:00,1.84468,1.84486,1.84466,1.84486,12000000.0
2007-05-10 02:21:00,1.84479,1.8448,1.84457,1.8447,12000000.0
2007-05-10 02:22:00,1.8447,1.84499,1.8447,1.84472,7000000.0
2007-05-10 02:23:00,1.84457,1.8447,1.84457,1.8447,9000000.0
2007-05-10 02:24:00,1.84479,1.84494,1.84478,1.84487,8000000.0
2007-05-10 02:25:00,1.84445,1.84461,1.84436,1.84436,16000000.0
2007-05-10 02:26:00,1.84482,1.84505,1.84482,1.84505,4000000.0
2007-05-10 02:27:00,1.8451,1.8451,1.84492,1.84492,18000000.0
2007-05-10 02:28:00,1.84501,1.84507,1.8448,1.84507,7000000.0
2007-05-10 02:29:00,1.84523,1.84524,1.84509,1.84524,10000000.0
2007-05-10 02:30:00,1.84561,1.84565,1.84559,1.84559,5000000.0
2007-05-10 02:31:00,1.84557,1.84564,1.84547,1.84548,9000000.0
2007-05-10 02:32:00,1.84581,1.84581,1.84546,1.84553,15000000.0
2007-05-10 02:33:00,1.84537,1.84554,1.84523,1.84554,14000000.0
2007-05-10 02:34:00,1.84557,1.84563,1.84549,1.84563,6000000.0
2007-05-10 02:35:00,1.84563,1.84578,1.8456,1.84578,7000000.0
2007-05-10 02:36:00,1.8457,1.84572,1.84558,1.8456,8000000.0
2007-05-10 02:37:00,1.84548,1.84548,1.84517,1.84517,7000000.0
2007-05-10 02:38:00,1.84505,1.8454,1.84505,1.8454,7000000.0
2007-05-10 02:39:00,1.84522,1.84554,1.84522,1.84539,13000000.0
2007-05-10 02:40:00,1.84532,1.84532,1.84503,1.84508,11000000.0
2007-05-10 02:41:00,1.84512,1.84512,1.84456,1.84496,10000000.0
2007-05-10 02:42:00,1.84448,1.84483,1.84448,1.84466,11000000.0
2007-05-10 02:43:00,1.84484,1.84503,1.84463,1.84503,8000000.0
2007-05-10 02:44:00,1.84537,1.84537,1.8447,1.84509,10000000.0
2007-05-10 02:45:00,1.84522,1.84522,1.84497,1.84517,10000000.0
2007-05-10 02:46:00,1.84522,1.8456,1.84522,1.8456,8000000.0
2007-05-10 02:47:00,1.84567,1.84567,1.84546,1.84546,8000000.0
2007-05-10 02:48:00,1.84534,1.84544,1.84518,1.84518,11000000.0
2007-05-10 02:49:00,1.84514,1.84514,1.84487,1.84502,10000000.0
2007-05-10 02:50:00,1.84503,1.84526,1.84502,1.84526,8000000.0
2007-05-10 02:51:00,1.84434,1.84442,1.84381,1.84442,10000000.0
2007-05-10 02:52:00,1.84507,1.84518,1.84489,1.84489,5000000.0
2007-05-10 02:53:00,1.84501,1.84501,1.84479,1.845,8000000.0
2007-05-10 02:54:00,1.84475,1.84475,1.84463,1.84465,7000000.0
2007-05-10 02:55:00,1.84466,1.84479,1.84446,1.84454,8000000.0
2007-05-10 02:56:00,1.84443,1.84462,1.84431,1.84462,7000000.0
2007-05-10 02:57:00,1.84452,1.84465,1.8443,1.84446,8000000.0
2007-05-10 02:58:00,1.84437,1.84465,1.84433,1.84445,12000000.0
2007-05-10 02:59:00,1.84462,1.84472,1.84456,1.84472,19000000.0
2007-05-10 03:00:00,1.84474,1.84475,1.84459,1.84459,7000000.0
2007-05-10 03:01:00,1.84446,1.84446,1.8443,1.8444,10000000.0
2007-05-10 03:02:00,1.84423,1.84458,1.84423,1.84458,8000000.0
2007-05-10 03:03:00,1.8446,1.8446,1.8444,1.84447,11000000.0
2007-05-10 03:04:00,1.84413,1.84416,1.84402,1.84412,7000000.0
2007-05-10 03:05:00,1.84416,1.84432,1.84408,1.84414,10000000.0
2007-05-10 03:06:00,1.84404,1.84404,1.84379,1.84384,11000000.0
2007-05-10 03:07:00,1.84381,1.84404,1.84381,1.84384,7000000.0
2007-05-10 03:08:00,1.84379,1.84379,1.84363,1.84379,8000000.0
2007-05-10 03:09:00,1.84383,1.84398,1.84372,1.84398,10000000.0
2007-05-10 03:10:00,1.84419,1.8445,1.84419,1.84446,10000000.0
2007-05-10 03:11:00,1.84451,1.84451,1.84412,1.84412,8000000.0
2007-05-10 03:12:00,1.84416,1.84456,1.84416,1.84456,7000000.0
2007-05-10 03:13:00,1.84432,1.84477,1.84432,1.84459,10000000.0
2007-05-10 03:14:00,1.84455,1.8448,1.84455,1.84474,7000000.0
2007-05-10 03:15:00,1.84481,1.84493,1.84438,1.84469,11000000.0
2007-05-10 03:16:00,1.84442,1.84452,1.84441,1.84444,7000000.0
2007-05-10 03:17:00,1.84479,1.84479,1.84432,1.84436,8000000.0
2007-05-10 03:18:00,1.84417,1.84425,1.84408,1.84413,8000000.0
2007-05-10 03:19:00,1.84396,1.84396,1.84346,1.84365,7000000.0
2007-05-10 03:20:00,1.84411,1.84423,1.84409,1.84409,7000000.0
2007-05-10 03:21:00,1.8441,1.84441,1.8441,1.84441,7000000.0
2007-05-10 03:22:00,1.84457,1.84461,1.84446,1.84457,6000000.0
2007-05-10 03:23:00,1.84433,1.84441,1.84418,1.84441,5000000.0
2007-05-10 03:24:00,1.84446,1.84446,1.84421,1.84426,7000000.0
2007-05-10 03:25:00,1.84452,1.84452,1.84435,1.84443,23000000.0
2007-05-10 03:26:00,1.8446,1.8446,1.84432,1.84432,4000000.0
2007-05-10 03:27:00,1.84418,1.84418,1.84372,1.84372,7000000.0
2007-05-10 03:28:00,1.84387,1.84412,1.84387,1.84408,7000000.0
2007-05-10 03:29:00,1.84392,1.84392,1.84349,1.8435,7000000.0
2007-05-10 03:30:00,1.8433,1.84375,1.84325,1.84364,7000000.0
2007-05-10 03:31:00,1.84429,1.84494,1.84429,1.84463,8000000.0
2007-05-10 03:32:00,1.84498,1.84555,1.84497,1.84555,10000000.0
2007-05-10 03:33:00,1.84523,1.84523,1.84466,1.84483,7000000.0
2007-05-10 03:34:00,1.84423,1.84429,1.84406,1.84429,11000000.0
2007-05-10 03:35:00,1.84428,1.84431,1.84384,1.84384,8000000.0
2007-05-10 03:36:00,1.84387,1.84403,1.84368,1.84403,7000000.0
2007-05-10 03:37:00,1.84371,1.84397,1.84371,1.84374,8000000.0
2007-05-10 03:38:00,1.84389,1.84397,1.84383,1.84388,8000000.0
2007-05-10 03:39:00,1.84344,1.84344,1.84189,1.84189,9000000.0
2007-05-10 03:40:00,1.84166,1.84166,1.84131,1.84132,11000000.0
2007-05-10 03:41:00,1.84136,1.84169,1.84136,1.84162,8000000.0
2007-05-10 03:42:00,1.84199,1.84216,1.84193,1.84216,7000000.0
2007-05-10 03:43:00,1.8421,1.8421,1.84179,1.84203,9000000.0
2007-05-10 03:44:00,1.84267,1.84267,1.84236,1.84246,6000000.0
2007-05-10 03:45:00,1.84251,1.84251,1.84223,1.84241,7000000.0
2007-05-10 03:46:00,1.84254,1.84269,1.84245,1.84247,10000000.0
2007-05-10 03:47:00,1.84235,1.84273,1.84232,1.84273,9000000.0
2007-05-10 03:48:00,1.84256,1.8426,1.84241,1.84246,11000000.0
2007-05-10 03:49:00,1.8423,1.84253,1.84221,1.84253,23000000.0
2007-05-10 03:50:00,1.84252,1.84259,1.84238,1.84252,9000000.0
2007-05-10 03:51:00,1.84284,1.84297,1.84282,1.84282,8000000.0
2007-05-10 03:52:00,1.84294,1.84342,1.84294,1.84331,9000000.0
2007-05-10 03:53:00,1.84345,1.84361,1.84341,1.84356,8000000.0
2007-05-10 03:54:00,1.84372,1.84372,1.84315,1.84317,9000000.0
2007-05-10 03:55:00,1.84298,1.84298,1.8428,1.8428,10000000.0
2007-05-10 03:56:00,1.84326,1.84344,1.84326,1.84344,2000000.0
2007-05-10 03:57:00,1.84315,1.84315,1.84293,1.84307,9000000.0
2007-05-10 03:58:00,1.84323,1.84331,1.84312,1.84312,8000000.0
2007-05-10 03:59:00,1.84336,1.84384,1.8433,1.84384,7000000.0
2007-05-10 04:00:00,1.84393,1.84412,1.8438,1.8438,7000000.0
2007-05-10 04:01:00,1.84374,1.84381,1.84359,1.84365,8000000.0
2007-05-10 04:02:00,1.84362,1.84362,1.843,1.843,6000000.0
2007-05-10 04:03:00,1.84279,1.84307,1.84279,1.84299,12000000.0
2007-05-10 04:04:00,1.84292,1.84292,1.84233,1.84283,9000000.0
2007-05-10 04:05:00,1.84278,1.84319,1.84278,1.84278,7000000.0
2007-05-10 04:06:00,1.84289,1.84309,1.84289,1.84289,10000000.0
2007-05-10 04:07:00,1.84303,1.84315,1.84303,1.84304,7000000.0
2007-05-10 04:08:00,1.84309,1.84322,1.84308,1.84312,7000000.0
2007-05-10 04:09:00,1.84307,1.84329,1.84307,1.84323,8000000.0
2007-05-10 04:10:00,1.84323,1.84364,1.84323,1.84364,8000000.0
2007-05-10 04:11:00,1.84384,1.84384,1.84352,1.84352,8000000.0
2007-05-10 04:12:00,1.84365,1.84391,1.84364,1.84368,7000000.0
2007-05-10 04:13:00,1.84328,1.8435,1.84328,1.8435,8000000.0
2007-05-10 04:14:00,1.84314,1.84314,1.84289,1.84301,6000000.0
2007-05-10 04:15:00,1.84305,1.84334,1.84305,1.84327,8000000.0
2007-05-10 04:16:00,1.84317,1.84375,1.84314,1.84375,7000000.0
2007-05-10 04:17:00,1.84333,1.84333,1.84278,1.84278,19000000.0
2007-05-10 04:18:00,1.84255,1.84258,1.84245,1.84245,8000000.0
2007-05-10 04:19:00,1.84241,1.8429,1.84241,1.8429,21000000.0
2007-05-10 04:20:00,1.8427,1.8428,1.84253,1.84264,11000000.0
2007-05-10 04:21:00,1.84278,1.84282,1.8426,1.84273,8000000.0
2007-05-10 04:22:00,1.84284,1.84284,1.8426,1.8426,8000000.0
2007-05-10 04:23:00,1.84275,1.84287,1.84259,1.84287,9000000.0
2007-05-10 04:24:00,1.84265,1.84273,1.84265,1.84269,12000000.0
2007-05-10 04:25:00,1.84307,1.84309,1.84302,1.84303,6000000.0
2007-05-10 04:26:00,1.84274,1.84274,1.84267,1.84267,2000000.0
2007-05-10 04:27:00,1.8426,1.84286,1.8426,1.84282,9000000.0
2007-05-10 04:28:00,1.84272,1.84272,1.84208,1.84208,14000000.0
2007-05-10 04:29:00,1.84218,1.84228,1.84198,1.84212,7000000.0
2007-05-10 04:30:00,1.8421,1.84231,1.8421,1.84216,25000000.0
2007-05-10 04:31:00,1.84215,1.84215,1.84198,1.84198,5000000.0
2007-05-10 04:32:00,1.84198,1.84217,1.84195,1.84217,8000000.0
2007-05-10 04:33:00,1.84222,1.84222,1.84202,1.84202,5000000.0
2007-05-10 04:34:00,1.84216,1.84219,1.84199,1.84199,10000000.0
2007-05-10 04:35:00,1.84229,1.84266,1.84229,1.8424,9000000.0
2007-05-10 04:36:00,1.84257,1.84263,1.84247,1.84247,7000000.0
2007-05-10 04:37:00,1.84234,1.84246,1.84232,1.84232,7000000.0
2007-05-10 04:38:00,1.84249,1.84279,1.84249,1.84279,3000000.0
2007-05-10 04:39:00,1.84282,1.84282,1.84254,1.84281,9000000.0
2007-05-10 04:40:00,1.84318,1.84324,1.84287,1.84312,9000000.0
2007-05-10 04:41:00,1.84301,1.84301,1.84249,1.84285,7000000.0
2007-05-10 04:42:00,1.84318,1.84322,1.84305,1.84305,7000000.0
2007-05-10 04:43:00,1.84316,1.84316,1.8428,1.8428,7000000.0
2007-05-10 04:44:00,1.84289,1.84289,1.84279,1.84289,8000000.0
2007-05-10 04:45:00,1.84241,1.84269,1.84038,1.84038,9000000.0
2007-05-10 04:46:00,1.84287,1.84291,1.84259,1.84262,7000000.0
2007-05-10 04:47:00,1.84235,1.84242,1.84209,1.84217,8000000.0
2007-05-10 04:48:00,1.84178,1.84218,1.84178,1.84218,8000000.0
2007-05-10 04:49:00,1.84212,1.84222,1.84211,1.84218,8000000.0
2007-05-10 04:50:00,1.84203,1.84215,1.84197,1.84197,7000000.0
2007-05-10 04:51:00,1.84193,1.84202,1.84188,1.84202,15000000.0
2007-05-10 04:52:00,1.84211,1.84211,1.84191,1.8421,8000000.0
2007-05-10 04:53:00,1.84212,1.84212,1.84192,1.8421,7000000.0
2007-05-10 04:54:00,1.84161,1.84161,1.84145,1.84157,11000000.0
2007-05-10 04:55:00,1.84163,1.84165,1.84153,1.84153,9000000.0
2007-05-10 04:56:00,1.84151,1.84154,1.84147,1.84147,12000000.0
2007-05-10 04:57:00,1.84157,1.84167,1.84153,1.84153,7000000.0
2007-05-10 04:58:00,1.84161,1.84171,1.84157,1.84168,9000000.0
2007-05-10 04:59:00,1.84147,1.84163,1.84147,1.84163,12000000.0
2007-05-10 05:00:00,1.84155,1.84155,1.84147,1.84148,9000000.0
2007-05-10 05:01:00,1.84056,1.84149,1.84056,1.84149,7000000.0
2007-05-10 05:02:00,1.84163,1.842,1.84163,1.84197,7000000.0
2007-05-10 05:03:00,1.84198,1.84198,1.8418,1.84182,8000000.0
2007-05-10 05:04:00,1.8418,1.84215,1.8418,1.84215,8000000.0
2007-05-10 05:05:00,1.84192,1.842,1.84188,1.842,7000000.0
2007-05-10 05:06:00,1.84192,1.84194,1.84184,1.84184,8000000.0
2007-05-10 05:07:00,1.84195,1.84195,1.84178,1.84188,5000000.0
2007-05-10 05:08:00,1.84165,1.84175,1.84094,1.84108,7000000.0
2007-05-10 05:09:00,1.84171,1.84184,1.84171,1.84178,16000000.0
2007-05-10 05:10:00,1.84148,1.84155,1.84146,1.84146,12000000.0
2007-05-10 05:11:00,1.84118,1.84127,1.84105,1.84105,11000000.0
2007-05-10 05:12:00,1.84119,1.84119,1.84083,1.84103,16000000.0
2007-05-10 05:13:00,1.8407,1.84075,1.84002,1.84002,9000000.0
2007-05-10 05:14:00,1.84078,1.84096,1.84074,1.84074,12000000.0
2007-05-10 05:15:00,1.84067,1.8408,1.8406,1.8408,8000000.0
2007-05-10 05:16:00,1.84091,1.84091,1.84038,1.84038,11000000.0
2007-05-10 05:17:00,1.84011,1.84035,1.84011,1.84012,9000000.0
2007-05-10 05:18:00,1.84014,1.8405,1.84014,1.84048,16000000.0
2007-05-10 05:19:00,1.84048,1.84048,1.84026,1.84039,9000000.0
2007-05-10 05:20:00,1.84033,1.84052,1.84033,1.84051,11000000.0
2007-05-10 05:21:00,1.84064,1.84073,1.84053,1.84053,10000000.0
2007-05-10 05:22:00,1.84052,1.84052,1.84039,1.84048,28000000.0
2007-05-10 05:24:00,1.8406,1.84066,1.84045,1.84054,8000000.0
2007-05-10 05:25:00,1.84019,1.84019,1.8395,1.84011,47000000.0
2007-05-10 05:26:00,1.84029,1.84029,1.83987,1.83987,8000000.0
2007-05-10 05:27:00,1.84046,1.84046,1.84026,1.84027,7000000.0
2007-05-10 05:28:00,1.84034,1.84046,1.84034,1.84043,22000000.0
2007-05-10 05:29:00,1.84065,1.84081,1.84058,1.84081,5000000.0
2007-05-10 05:30:00,1.84055,1.84065,1.84055,1.84061,7000000.0
2007-05-10 05:31:00,1.84076,1.84081,1.84075,1.84081,8000000.0
2007-05-10 05:32:00,1.84077,1.84079,1.8407,1.84073,10000000.0
2007-05-10 05:33:00,1.84108,1.84111,1.84081,1.84094,10000000.0
2007-05-10 05:34:00,1.84077,1.8409,1.84059,1.84059,8000000.0
2007-05-10 05:35:00,1.84045,1.8407,1.84045,1.84058,10000000.0
2007-05-10 05:36:00,1.84061,1.8407,1.84052,1.84052,15000000.0
2007-05-10 05:37:00,1.84065,1.84083,1.84062,1.84083,8000000.0
2007-05-10 05:38:00,1.84084,1.84084,1.84043,1.84043,11000000.0
2007-05-10 05:39:00,1.8396,1.8396,1.83908,1.8394,7000000.0
2007-05-10 05:40:00,1.84042,1.84086,1.84042,1.84086,9000000.0
2007-05-10 05:41:00,1.84083,1.84083,1.8408,1.8408,2000000.0
2007-05-10 05:42:00,1.84068,1.84068,1.84061,1.84062,16000000.0
2007-05-10 05:43:00,1.84072,1.84072,1.84037,1.84037,8000000.0
2007-05-10 05:44:00,1.84036,1.84036,1.84032,1.84032,9000000.0
2007-05-10 05:45:00,1.84025,1.84034,1.8402,1.84025,13000000.0
2007-05-10 05:46:00,1.83998,1.84001,1.83987,1.83987,10000000.0
2007-05-10 05:47:00,1.84012,1.84027,1.84012,1.84014,15000000.0
2007-05-10 05:48:00,1.84028,1.84038,1.84017,1.84017,8000000.0
2007-05-10 05:49:00,1.84022,1.84051,1.84022,1.84051,5000000.0
2007-05-10 05:50:00,1.84025,1.84043,1.84025,1.84043,13000000.0
2007-05-10 05:51:00,1.84063,1.84065,1.84056,1.8406,6000000.0
2007-05-10 05:52:00,1.84046,1.84049,1.84043,1.84049,15000000.0
2007-05-10 05:53:00,1.84059,1.84067,1.8405,1.84052,8000000.0
2007-05-10 05:54:00,1.84054,1.84058,1.8398,1.8398,6000000.0
2007-05-10 05:55:00,1.84036,1.8406,1.84036,1.8406,11000000.0
2007-05-10 05:56:00,1.8406,1.84068,1.84052,1.8406,9000000.0
2007-05-10 05:57:00,1.84025,1.84028,1.84025,1.84027,11000000.0
2007-05-10 05:58:00,1.84056,1.84056,1.84034,1.84038,6000000.0
2007-05-10 05:59:00,1.84024,1.84059,1.84024,1.84058,12000000.0
2007-05-10 06:00:00,1.84046,1.84074,1.84046,1.8406,25000000.0
2007-05-10 06:01:00,1.8408,1.84105,1.8408,1.84102,6000000.0
2007-05-10 06:02:00,1.841,1.84109,1.84093,1.84093,13000000.0
2007-05-10 06:03:00,1.84102,1.84117,1.84102,1.84117,9000000.0
2007-05-10 06:04:00,1.84113,1.84161,1.84113,1.84161,11000000.0
2007-05-10 06:05:00,1.84153,1.84179,1.84153,1.84179,9000000.0
2007-05-10 06:06:00,1.84164,1.8419,1.84164,1.84174,8000000.0
2007-05-10 06:07:00,1.84183,1.84194,1.84173,1.84194,7000000.0
2007-05-10 06:08:00,1.84191,1.84193,1.84168,1.84193,8000000.0
2007-05-10 06:09:00,1.84216,1.84282,1.842,1.84282,10000000.0
2007-05-10 06:10:00,1.84312,1.84322,1.84301,1.84322,8000000.0
2007-05-10 06:11:00,1.84318,1.84323,1.84306,1.84323,7000000.0
2007-05-10 06:12:00,1.84313,1.84318,1.84286,1.84318,10000000.0
2007-05-10 06:13:00,1.84365,1.84365,1.84349,1.84349,15000000.0
2007-05-10 06:14:00,1.8436,1.84362,1.84343,1.84353,7000000.0
2007-05-10 06:15:00,1.84343,1.84359,1.84337,1.84354,18000000.0
2007-05-10 06:16:00,1.84354,1.84362,1.84346,1.84346,11000000.0
2007-05-10 06:17:00,1.84356,1.84357,1.84348,1.84355,7000000.0
2007-05-10 06:18:00,1.84332,1.84343,1.84317,1.84342,7000000.0
2007-05-10 06:19:00,1.84339,1.84355,1.84309,1.84309,12000000.0
2007-05-10 06:20:00,1.84296,1.84308,1.84289,1.84292,18000000.0
2007-05-10 06:21:00,1.84294,1.84348,1.84294,1.84348,26000000.0
2007-05-10 06:22:00,1.84354,1.84355,1.84337,1.8435,11000000.0
2007-05-10 06:23:00,1.84352,1.84369,1.84316,1.84316,11000000.0
2007-05-10 06:24:00,1.84298,1.84338,1.84298,1.84311,11000000.0
2007-05-10 06:25:00,1.84308,1.84308,1.8427,1.8427,10000000.0
2007-05-10 06:26:00,1.84296,1.84303,1.8429,1.84294,6000000.0
2007-05-10 06:27:00,1.84294,1.84338,1.84294,1.84338,8000000.0
2007-05-10 06:28:00,1.84345,1.84349,1.8434,1.8434,7000000.0
2007-05-10 06:29:00,1.84274,1.8432,1.84274,1.84311,9000000.0
2007-05-10 06:30:00,1.84328,1.84338,1.84319,1.84338,8000000.0
2007-05-10 06:31:00,1.84342,1.84342,1.84318,1.84337,20000000.0
2007-05-10 06:32:00,1.84352,1.84359,1.84335,1.84359,31000000.0
2007-05-10 06:33:00,1.8433,1.84344,1.8433,1.84344,5000000.0
2007-05-10 06:34:00,1.84344,1.84344,1.84328,1.84337,5000000.0
2007-05-10 06:35:00,1.84322,1.84336,1.84317,1.84323,11000000.0
2007-05-10 06:36:00,1.84317,1.84317,1.84296,1.84304,10000000.0
2007-05-10 06:37:00,1.84329,1.84366,1.84329,1.84366,7000000.0
2007-05-10 06:38:00,1.84326,1.84334,1.84295,1.84334,8000000.0
2007-05-10 06:39:00,1.84358,1.84358,1.84326,1.84326,12000000.0
2007-05-10 06:40:00,1.84327,1.84327,1.843,1.84317,8000000.0
2007-05-10 06:41:00,1.84323,1.84323,1.8431,1.8431,7000000.0
2007-05-10 06:42:00,1.84324,1.84334,1.84314,1.84319,7000000.0
2007-05-10 06:43:00,1.84295,1.84314,1.84295,1.84314,9000000.0
2007-05-10 06:44:00,1.84337,1.84337,1.84319,1.84319,11000000.0
2007-05-10 06:45:00,1.84314,1.84314,1.84293,1.84299,7000000.0
2007-05-10 06:46:00,1.84315,1.84315,1.84297,1.84303,8000000.0
2007-05-10 06:47:00,1.84267,1.84267,1.84074,1.84251,10000000.0
2007-05-10 06:48:00,1.84251,1.84304,1.84251,1.84302,8000000.0
2007-05-10 06:49:00,1.84291,1.84302,1.8428,1.84302,8000000.0
2007-05-10 06:50:00,1.84311,1.84311,1.84284,1.84284,9000000.0
2007-05-10 06:51:00,1.84293,1.84297,1.84288,1.84288,11000000.0
2007-05-10 06:52:00,1.843,1.843,1.8428,1.84297,7000000.0
2007-05-10 06:53:00,1.84315,1.84315,1.8431,1.8431,8000000.0
2007-05-10 06:54:00,1.84289,1.84312,1.84289,1.84312,11000000.0
2007-05-10 06:55:00,1.84318,1.84318,1.8431,1.84312,8000000.0
2007-05-10 06:56:00,1.84313,1.84313,1.84295,1.84311,13000000.0
2007-05-10 06:57:00,1.84317,1.84317,1.84293,1.84297,8000000.0
2007-05-10 06:58:00,1.84313,1.84334,1.84307,1.84334,16000000.0
2007-05-10 06:59:00,1.84338,1.84338,1.84312,1.84312,11000000.0
2007-05-10 07:00:00,1.84303,1.84303,1.84273,1.84273,8000000.0
2007-05-10 07:01:00,1.84319,1.84319,1.84312,1.84319,14000000.0
2007-05-10 07:02:00,1.84322,1.84326,1.84315,1.84315,18000000.0
2007-05-10 07:03:00,1.84317,1.84317,1.84313,1.84315,8000000.0
2007-05-10 07:04:00,1.84311,1.84318,1.84309,1.84318,8000000.0
2007-05-10 07:05:00,1.84343,1.84349,1.84312,1.84312,10000000.0
2007-05-10 07:06:00,1.84321,1.84342,1.84321,1.84342,8000000.0
2007-05-10 07:07:00,1.84344,1.84344,1.84333,1.84334,15000000.0
2007-05-10 07:08:00,1.84337,1.84345,1.84332,1.84345,18000000.0
2007-05-10 07:09:00,1.84241,1.84336,1.84241,1.84336,7000000.0
2007-05-10 07:10:00,1.84273,1.84328,1.84273,1.84328,18000000.0
2007-05-10 07:12:00,1.8436,1.8436,1.8435,1.84353,11000000.0
2007-05-10 07:13:00,1.84345,1.84361,1.84345,1.84359,9000000.0
2007-05-10 07:14:00,1.84361,1.84361,1.84338,1.84359,12000000.0
2007-05-10 07:15:00,1.84365,1.84369,1.84355,1.84369,7000000.0
2007-05-10 07:16:00,1.84371,1.84371,1.84366,1.84366,12000000.0
2007-05-10 07:17:00,1.8436,1.84377,1.8436,1.84365,15000000.0
2007-05-10 07:18:00,1.84363,1.84363,1.84346,1.8436,8000000.0
2007-05-10 07:19:00,1.8433,1.84369,1.8433,1.84364,8000000.0
2007-05-10 07:20:00,1.8434,1.84345,1.8434,1.8434,9000000.0
2007-05-10 07:22:00,1.8437,1.84375,1.84366,1.84368,7000000.0
2007-05-10 07:23:00,1.84368,1.84368,1.84358,1.84358,11000000.0
2007-05-10 07:24:00,1.84348,1.84359,1.84339,1.8434,23000000.0
2007-05-10 07:25:00,1.84347,1.84356,1.8434,1.84353,28000000.0
2007-05-10 07:26:00,1.84345,1.84345,1.84309,1.84309,14000000.0
2007-05-10 07:27:00,1.84307,1.84385,1.84307,1.84385,20000000.0
2007-05-10 07:28:00,1.84401,1.84401,1.84385,1.84396,17000000.0
2007-05-10 07:29:00,1.84392,1.84393,1.84357,1.84357,27000000.0
2007-05-10 07:30:00,1.84335,1.84384,1.84335,1.84367,20000000.0
2007-05-10 07:31:00,1.8441,1.8441,1.8436,1.8436,7000000.0
2007-05-10 07:32:00,1.84376,1.84376,1.84354,1.84356,11000000.0
2007-05-10 07:33:00,1.84424,1.84442,1.84416,1.84417,22000000.0
2007-05-10 07:34:00,1.84433,1.84438,1.84413,1.84426,16000000.0
2007-05-10 07:35:00,1.84439,1.84452,1.8443,1.84452,15000000.0
2007-05-10 07:36:00,1.84474,1.84503,1.84464,1.84503,8000000.0
2007-05-10 07:37:00,1.84481,1.84506,1.8447,1.8447,12000000.0
2007-05-10 07:38:00,1.84458,1.84458,1.84448,1.84448,7000000.0
2007-05-10 07:39:00,1.84424,1.84447,1.84414,1.84439,14000000.0
2007-05-10 07:40:00,1.84435,1.8444,1.84409,1.84409,9000000.0
2007-05-10 07:41:00,1.84384,1.84403,1.84365,1.84386,24000000.0
2007-05-10 07:42:00,1.8441,1.84488,1.84399,1.84488,7000000.0
2007-05-10 07:43:00,1.845,1.84521,1.845,1.84521,22000000.0
2007-05-10 07:44:00,1.84537,1.84543,1.84534,1.84535,10000000.0
2007-05-10 07:45:00,1.84559,1.84589,1.8452,1.8452,15000000.0
2007-05-10 07:46:00,1.84544,1.84584,1.84544,1.8456,17000000.0
2007-05-10 07:47:00,1.84558,1.84558,1.84534,1.84548,15000000.0
2007-05-10 07:48:00,1.84537,1.84537,1.8448,1.84498,10000000.0
2007-05-10 07:49:00,1.84544,1.84556,1.84517,1.84517,8000000.0
2007-05-10 07:50:00,1.84506,1.84534,1.84505,1.84531,17000000.0
2007-05-10 07:51:00,1.84503,1.84529,1.84492,1.84492,15000000.0
2007-05-10 07:52:00,1.84496,1.84533,1.84496,1.84517,29000000.0
2007-05-10 07:53:00,1.84544,1.84553,1.8454,1.84552,13000000.0
2007-05-10 07:54:00,1.84549,1.84552,1.84517,1.84517,23000000.0
2007-05-10 07:55:00,1.84489,1.84489,1.84436,1.84436,27000000.0
2007-05-10 07:56:00,1.84475,1.84488,1.84474,1.84483,18000000.0
2007-05-10 07:57:00,1.84491,1.84518,1.84484,1.84489,20000000.0
2007-05-10 07:58:00,1.8449,1.84507,1.84489,1.84507,13000000.0
2007-05-10 07:59:00,1.84516,1.84529,1.84499,1.84525,23000000.0
2007-05-10 08:00:00,1.84562,1.84602,1.84559,1.84602,31000000.0
2007-05-10 08:01:00,1.84561,1.84581,1.84561,1.84581,13000000.0
2007-05-10 08:02:00,1.84612,1.84612,1.84579,1.84591,12000000.0
2007-05-10 08:03:00,1.84589,1.84617,1.84577,1.84607,20000000.0
2007-05-10 08:04:00,1.84607,1.84607,1.84541,1.84562,30000000.0
2007-05-10 08:05:00,1.84561,1.84568,1.8453,1.8453,9000000.0
2007-05-10 08:06:00,1.84525,1.84547,1.84517,1.84517,21000000.0
2007-05-10 08:07:00,1.84482,1.84497,1.84449,1.84449,15000000.0
2007-05-10 08:08:00,1.84458,1.84458,1.84243,1.84431,7000000.0
2007-05-10 08:09:00,1.84516,1.84551,1.84516,1.84551,23000000.0
2007-05-10 08:10:00,1.84547,1.8455,1.84535,1.84544,27000000.0
2007-05-10 08:11:00,1.84547,1.84574,1.84547,1.84567,18000000.0
2007-05-10 08:12:00,1.84553,1.84567,1.84507,1.84511,22000000.0
2007-05-10 08:13:00,1.84519,1.84528,1.8449,1.84507,18000000.0
2007-05-10 08:14:00,1.84457,1.84502,1.84457,1.8449,33000000.0
2007-05-10 08:15:00,1.84483,1.8451,1.84478,1.84478,21000000.0
2007-05-10 08:16:00,1.84484,1.84489,1.84468,1.84468,21000000.0
2007-05-10 08:17:00,1.8447,1.84484,1.84448,1.8445,19000000.0
2007-05-10 08:18:00,1.84459,1.84492,1.84459,1.84492,17000000.0
2007-05-10 08:19:00,1.84504,1.84504,1.84451,1.84451,16000000.0
2007-05-10 08:20:00,1.84459,1.84476,1.84434,1.84476,13000000.0
2007-05-10 08:21:00,1.84479,1.84479,1.84458,1.84472,8000000.0
2007-05-10 08:22:00,1.84457,1.84481,1.84442,1.84442,26000000.0
2007-05-10 08:23:00,1.84455,1.84473,1.84455,1.84471,16000000.0
2007-05-10 08:24:00,1.84469,1.84473,1.84458,1.84469,28000000.0
2007-05-10 08:25:00,1.84475,1.84488,1.84457,1.84488,49000000.0
2007-05-10 08:26:00,1.84489,1.84498,1.84473,1.84487,14000000.0
2007-05-10 08:27:00,1.84464,1.845,1.84462,1.845,31000000.0
2007-05-10 08:28:00,1.84481,1.84481,1.84422,1.84422,28000000.0
2007-05-10 08:29:00,1.84424,1.8449,1.84423,1.84488,32000000.0
2007-05-10 08:30:00,1.84485,1.84494,1.84455,1.84482,28000000.0
2007-05-10 08:31:00,1.84483,1.84483,1.84461,1.84483,40000000.0
2007-05-10 08:32:00,1.845,1.84507,1.84461,1.84469,51000000.0
2007-05-10 08:33:00,1.84449,1.84492,1.84449,1.84469,48000000.0
2007-05-10 08:34:00,1.84456,1.84456,1.84418,1.84421,49000000.0
2007-05-10 08:35:00,1.8442,1.84457,1.84399,1.84457,39000000.0
2007-05-10 08:36:00,1.84465,1.84469,1.84447,1.84456,12000000.0
2007-05-10 08:37:00,1.84441,1.84441,1.84384,1.84384,25000000.0
2007-05-10 08:38:00,1.84379,1.84383,1.84374,1.84374,21000000.0
2007-05-10 08:39:00,1.84383,1.84383,1.84374,1.84375,23000000.0
2007-05-10 08:40:00,1.84372,1.84373,1.84342,1.84342,36000000.0
2007-05-10 08:41:00,1.84363,1.84376,1.84356,1.84356,30000000.0
2007-05-10 08:42:00,1.84328,1.84347,1.84322,1.84322,17000000.0
2007-05-10 08:43:00,1.84319,1.84323,1.8431,1.84323,23000000.0
2007-05-10 08:44:00,1.84344,1.84352,1.84336,1.8434,17000000.0
2007-05-10 08:45:00,1.8434,1.84345,1.84326,1.84326,37000000.0
2007-05-10 08:46:00,1.84341,1.84341,1.84309,1.84309,23000000.0
2007-05-10 08:47:00,1.84325,1.8434,1.84325,1.84338,25000000.0
2007-05-10 08:48:00,1.84346,1.84346,1.8431,1.8431,36000000.0
2007-05-10 08:49:00,1.84281,1.84289,1.84266,1.84266,27000000.0
2007-05-10 08:50:00,1.84288,1.84307,1.84262,1.84307,56000000.0
2007-05-10 08:51:00,1.84296,1.84319,1.84294,1.84319,32000000.0
2007-05-10 08:52:00,1.84287,1.84298,1.84275,1.84275,39000000.0
2007-05-10 08:53:00,1.8426,1.84267,1.84231,1.84259,63000000.0
2007-05-10 08:54:00,1.84279,1.8429,1.84272,1.84284,42000000.0
2007-05-10 08:55:00,1.84287,1.843,1.84277,1.8428,55000000.0
2007-05-10 08:56:00,1.84294,1.84335,1.84294,1.84315,21000000.0
2007-05-10 08:57:00,1.84316,1.84337,1.84311,1.84337,23000000.0
2007-05-10 08:58:00,1.84375,1.84406,1.84375,1.84394,18000000.0
2007-05-10 08:59:00,1.84389,1.84389,1.84323,1.84323,12000000.0
2007-05-10 09:00:00,1.84341,1.84377,1.84341,1.84376,26000000.0
2007-05-10 09:01:00,1.84374,1.84374,1.84349,1.84349,19000000.0
2007-05-10 09:02:00,1.84355,1.84364,1.84343,1.84343,15000000.0
2007-05-10 09:03:00,1.84384,1.84386,1.84351,1.84351,16000000.0
2007-05-10 09:04:00,1.84324,1.84353,1.84323,1.84349,22000000.0
2007-05-10 09:05:00,1.84359,1.84371,1.84355,1.84358,11000000.0
2007-05-10 09:06:00,1.84383,1.84385,1.84346,1.84348,31000000.0
2007-05-10 09:07:00,1.8435,1.84403,1.8435,1.84403,33000000.0
2007-05-10 09:08:00,1.84432,1.84444,1.84429,1.84429,17000000.0
2007-05-10 09:09:00,1.84419,1.84465,1.84419,1.84439,37000000.0
2007-05-10 09:10:00,1.8441,1.84423,1.84407,1.84415,31000000.0
2007-05-10 09:11:00,1.8444,1.84475,1.84427,1.84436,26000000.0
2007-05-10 09:12:00,1.84433,1.84446,1.84428,1.84428,41000000.0
2007-05-10 09:13:00,1.84424,1.84449,1.84418,1.84419,61000000.0
2007-05-10 09:14:00,1.84412,1.84502,1.84412,1.84502,57000000.0
2007-05-10 09:15:00,1.8452,1.84563,1.8452,1.84563,33000000.0
2007-05-10 09:16:00,1.84512,1.84514,1.84494,1.84499,39000000.0
2007-05-10 09:17:00,1.84485,1.84489,1.84464,1.84484,40000000.0
2007-05-10 09:18:00,1.8452,1.84528,1.84503,1.84518,68000000.0
2007-05-10 09:19:00,1.84509,1.84541,1.845,1.84518,52000000.0
2007-05-10 09:20:00,1.84478,1.8449,1.84461,1.84461,37000000.0
2007-05-10 09:21:00,1.84431,1.84452,1.84425,1.84443,61000000.0
2007-05-10 09:22:00,1.84468,1.84468,1.84367,1.84374,63000000.0
2007-05-10 09:23:00,1.84372,1.84398,1.84337,1.84337,65000000.0
2007-05-10 09:24:00,1.84327,1.84355,1.84319,1.84355,47000000.0
2007-05-10 09:25:00,1.84372,1.84385,1.8437,1.84383,32000000.0
2007-05-10 09:26:00,1.84408,1.84408,1.84375,1.84375,29000000.0
2007-05-10 09:27:00,1.84344,1.84413,1.84344,1.84391,55000000.0
2007-05-10 09:28:00,1.84392,1.8442,1.84392,1.84393,46000000.0
2007-05-10 09:29:00,1.84396,1.84403,1.84395,1.84397,32000000.0
2007-05-10 09:30:00,1.84403,1.84419,1.8434,1.84343,24000000.0
2007-05-10 09:31:00,1.84335,1.84335,1.84306,1.84318,18000000.0
2007-05-10 09:32:00,1.84351,1.84425,1.84351,1.84425,35000000.0
2007-05-10 09:33:00,1.84408,1.84408,1.84348,1.8435,43000000.0
2007-05-10 09:34:00,1.84374,1.84388,1.84373,1.84387,31000000.0
2007-05-10 09:35:00,1.84392,1.84398,1.84364,1.84364,47000000.0
2007-05-10 09:36:00,1.84371,1.8441,1.84371,1.84395,34000000.0
2007-05-10 09:37:00,1.84397,1.84399,1.84384,1.84391,49000000.0
2007-05-10 09:38:00,1.84389,1.84393,1.84372,1.84393,37000000.0
2007-05-10 09:39:00,1.84409,1.84409,1.84376,1.84378,61000000.0
2007-05-10 09:40:00,1.84363,1.8441,1.84363,1.8441,46000000.0
2007-05-10 09:41:00,1.84418,1.84418,1.84401,1.84401,33000000.0
2007-05-10 09:42:00,1.84401,1.84427,1.84397,1.84427,60000000.0
2007-05-10 09:43:00,1.84439,1.84457,1.84435,1.8445,66000000.0
2007-05-10 09:44:00,1.8448,1.84513,1.8448,1.84513,21000000.0
2007-05-10 09:45:00,1.84496,1.84518,1.84483,1.84483,22000000.0
2007-05-10 09:46:00,1.84493,1.84522,1.84493,1.84522,30000000.0
2007-05-10 09:47:00,1.8452,1.84527,1.8452,1.84521,24000000.0
2007-05-10 09:48:00,1.84512,1.84512,1.84497,1.84497,34000000.0
2007-05-10 09:49:00,1.84494,1.84513,1.84494,1.84503,26000000.0
2007-05-10 09:50:00,1.84502,1.84502,1.84487,1.84493,34000000.0
2007-05-10 09:51:00,1.84492,1.84492,1.84468,1.84479,56000000.0
2007-05-10 09:52:00,1.8445,1.8445,1.84424,1.84424,38000000.0
2007-05-10 09:53:00,1.84416,1.84436,1.84416,1.84436,32000000.0
2007-05-10 09:54:00,1.84465,1.84479,1.84463,1.84465,36000000.0
2007-05-10 09:55:00,1.84447,1.84458,1.84385,1.84403,38000000.0
2007-05-10 09:56:00,1.84398,1.84432,1.84398,1.84408,38000000.0
2007-05-10 09:57:00,1.84392,1.84428,1.84392,1.84428,30000000.0
2007-05-10 09:58:00,1.84424,1.84461,1.84424,1.84461,52000000.0
2007-05-10 09:59:00,1.8448,1.8448,1.84432,1.84432,32000000.0
2007-05-10 10:00:00,1.84425,1.84447,1.84419,1.84419,39000000.0
2007-05-10 10:01:00,1.84418,1.84438,1.84418,1.8442,44000000.0
2007-05-10 10:02:00,1.84416,1.84439,1.84416,1.84436,34000000.0
2007-05-10 10:03:00,1.84395,1.84396,1.84378,1.8439,47000000.0
2007-05-10 10:04:00,1.84384,1.84388,1.8435,1.8435,32000000.0
2007-05-10 10:05:00,1.8438,1.84402,1.84372,1.84379,32000000.0
2007-05-10 10:06:00,1.84378,1.84395,1.84368,1.84368,42000000.0
2007-05-10 10:07:00,1.84382,1.84403,1.8435,1.8435,51000000.0
2007-05-10 10:08:00,1.84317,1.84374,1.84317,1.84374,54000000.0
2007-05-10 10:09:00,1.84378,1.84395,1.84378,1.84385,53000000.0
2007-05-10 10:10:00,1.84359,1.8436,1.84321,1.84327,72000000.0
2007-05-10 10:11:00,1.84322,1.84332,1.84305,1.84305,61000000.0
2007-05-10 10:12:00,1.84278,1.84283,1.84269,1.84278,65000000.0
2007-05-10 10:13:00,1.84274,1.84274,1.84237,1.84237,56000000.0
2007-05-10 10:14:00,1.84238,1.84238,1.84222,1.84235,49000000.0
2007-05-10 10:15:00,1.84252,1.84287,1.84252,1.84276,46000000.0
2007-05-10 10:16:00,1.84276,1.84276,1.84242,1.84268,33000000.0
2007-05-10 10:17:00,1.84287,1.84293,1.84266,1.84266,37000000.0
2007-05-10 10:18:00,1.84282,1.84341,1.84282,1.84341,50000000.0
2007-05-10 10:19:00,1.84364,1.84394,1.84364,1.8437,59000000.0
2007-05-10 10:20:00,1.84357,1.84357,1.84337,1.84351,41000000.0
2007-05-10 10:21:00,1.8434,1.8434,1.84298,1.84304,44000000.0
2007-05-10 10:22:00,1.84295,1.84321,1.84291,1.84321,47000000.0
2007-05-10 10:23:00,1.84322,1.84322,1.84306,1.8432,58000000.0
2007-05-10 10:24:00,1.84329,1.84354,1.84329,1.84352,43000000.0
2007-05-10 10:25:00,1.84339,1.84339,1.84301,1.84308,60000000.0
2007-05-10 10:26:00,1.84295,1.84295,1.84271,1.84286,64000000.0
2007-05-10 10:27:00,1.84292,1.84292,1.84277,1.84277,54000000.0
2007-05-10 10:28:00,1.84287,1.84287,1.84222,1.84222,62000000.0
2007-05-10 10:29:00,1.84216,1.84225,1.84204,1.84209,61000000.0
2007-05-10 10:30:00,1.84188,1.8423,1.84183,1.8423,36000000.0
2007-05-10 10:31:00,1.84234,1.84239,1.84217,1.84224,39000000.0
2007-05-10 10:32:00,1.84224,1.84247,1.84219,1.8423,44000000.0
2007-05-10 10:33:00,1.84208,1.8424,1.84208,1.84215,18000000.0
2007-05-10 10:34:00,1.84214,1.84229,1.84206,1.84215,20000000.0
2007-05-10 10:35:00,1.84215,1.84229,1.84198,1.84199,23000000.0
2007-05-10 10:36:00,1.84161,1.84176,1.84152,1.84152,32000000.0
2007-05-10 10:37:00,1.84135,1.84139,1.84076,1.84076,30000000.0
2007-05-10 10:38:00,1.84094,1.84105,1.84085,1.84085,26000000.0
2007-05-10 10:39:00,1.84108,1.84143,1.84108,1.84136,29000000.0
2007-05-10 10:40:00,1.84168,1.84178,1.84167,1.84173,19000000.0
2007-05-10 10:41:00,1.84218,1.84277,1.84218,1.84277,29000000.0
2007-05-10 10:42:00,1.84261,1.84263,1.84225,1.84225,38000000.0
2007-05-10 10:43:00,1.84241,1.84241,1.8423,1.84238,27000000.0
2007-05-10 10:44:00,1.8425,1.84278,1.8425,1.84276,26000000.0
2007-05-10 10:45:00,1.8428,1.84281,1.84264,1.84281,27000000.0
2007-05-10 10:46:00,1.84317,1.84321,1.84289,1.84301,35000000.0
2007-05-10 10:47:00,1.84251,1.84261,1.84236,1.8426,23000000.0
2007-05-10 10:48:00,1.84257,1.84257,1.84209,1.84224,44000000.0
2007-05-10 10:49:00,1.84183,1.84191,1.84181,1.84191,36000000.0
2007-05-10 10:50:00,1.84193,1.84198,1.8419,1.84198,47000000.0
2007-05-10 10:51:00,1.84212,1.84226,1.84185,1.84185,45000000.0
2007-05-10 10:52:00,1.84208,1.84233,1.84208,1.84226,33000000.0
2007-05-10 10:53:00,1.84241,1.84241,1.84206,1.84206,46000000.0
2007-05-10 10:54:00,1.84185,1.84185,1.84165,1.84176,35000000.0
2007-05-10 10:55:00,1.84193,1.84205,1.84191,1.84201,37000000.0
2007-05-10 10:56:00,1.84135,1.84135,1.84093,1.84121,33000000.0
2007-05-10 10:57:00,1.8414,1.84159,1.84123,1.84127,33000000.0
2007-05-10 10:58:00,1.8415,1.84166,1.84141,1.84151,26000000.0
2007-05-10 10:59:00,1.84143,1.84159,1.84136,1.84151,47000000.0
2007-05-10 11:00:00,1.84179,1.84199,1.84151,1.84199,39000000.0
2007-05-10 11:01:00,1.84209,1.84213,1.84198,1.84213,45000000.0
2007-05-10 11:02:00,1.84224,1.84243,1.84219,1.84219,17000000.0
2007-05-10 11:03:00,1.84217,1.84217,1.8409,1.84169,37000000.0
2007-05-10 11:04:00,1.84243,1.84253,1.84234,1.84234,40000000.0
2007-05-10 11:05:00,1.84207,1.84219,1.84202,1.84202,18000000.0
2007-05-10 11:06:00,1.84224,1.84239,1.84216,1.84235,19000000.0
2007-05-10 11:07:00,1.8421,1.84217,1.84205,1.84215,30000000.0
2007-05-10 11:08:00,1.84201,1.84201,1.84156,1.84166,30000000.0
2007-05-10 11:09:00,1.84163,1.84169,1.84145,1.84167,45000000.0
2007-05-10 11:10:00,1.84173,1.84184,1.8417,1.84184,35000000.0
2007-05-10 11:11:00,1.84186,1.84189,1.8417,1.8418,46000000.0
2007-05-10 11:12:00,1.84172,1.84178,1.84147,1.84152,55000000.0
2007-05-10 11:13:00,1.8418,1.8418,1.84134,1.84142,59000000.0
2007-05-10 11:14:00,1.84124,1.84124,1.84071,1.84095,41000000.0
2007-05-10 11:15:00,1.84075,1.84138,1.84067,1.84138,34000000.0
2007-05-10 11:16:00,1.84113,1.84146,1.84113,1.84138,20000000.0
2007-05-10 11:17:00,1.84157,1.84157,1.84113,1.84117,57000000.0
2007-05-10 11:18:00,1.84131,1.84138,1.84096,1.84098,44000000.0
2007-05-10 11:19:00,1.84097,1.84132,1.84096,1.84132,63000000.0
2007-05-10 11:20:00,1.84123,1.84148,1.84123,1.84124,43000000.0
2007-05-10 11:21:00,1.84111,1.84135,1.8411,1.84121,34000000.0
2007-05-10 11:22:00,1.84134,1.84145,1.84111,1.84111,56000000.0
2007-05-10 11:23:00,1.84114,1.84167,1.84114,1.8416,43000000.0
2007-05-10 11:24:00,1.84206,1.84235,1.84202,1.84227,53000000.0
2007-05-10 11:25:00,1.84219,1.84231,1.84206,1.84231,29000000.0
2007-05-10 11:26:00,1.84222,1.8424,1.84222,1.84229,41000000.0
2007-05-10 11:27:00,1.84225,1.84263,1.84216,1.84218,34000000.0
2007-05-10 11:28:00,1.8423,1.84268,1.84228,1.84268,36000000.0
2007-05-10 11:29:00,1.84262,1.84277,1.84256,1.8426,43000000.0
2007-05-10 11:30:00,1.84257,1.84261,1.84244,1.84244,24000000.0
2007-05-10 11:31:00,1.84256,1.84305,1.84256,1.84305,34000000.0
2007-05-10 11:32:00,1.84289,1.84289,1.84266,1.84286,46000000.0
2007-05-10 11:33:00,1.84272,1.84298,1.84271,1.84271,41000000.0
2007-05-10 11:34:00,1.84251,1.8426,1.84236,1.84241,28000000.0
2007-05-10 11:35:00,1.84223,1.84254,1.84223,1.84254,44000000.0
2007-05-10 11:36:00,1.84259,1.84268,1.84249,1.84252,48000000.0
2007-05-10 11:37:00,1.84286,1.84286,1.8426,1.8426,50000000.0
2007-05-10 11:38:00,1.84278,1.84293,1.84271,1.8429,37000000.0
2007-05-10 11:39:00,1.84285,1.84285,1.84248,1.84248,52000000.0
2007-05-10 11:40:00,1.84278,1.84288,1.84278,1.84283,27000000.0
2007-05-10 11:41:00,1.84281,1.84285,1.84267,1.84273,49000000.0
2007-05-10 11:42:00,1.84261,1.84284,1.84261,1.84284,22000000.0
2007-05-10 11:43:00,1.84285,1.84285,1.8425,1.84262,45000000.0
2007-05-10 11:44:00,1.8426,1.84308,1.8426,1.84286,42000000.0
2007-05-10 11:45:00,1.84308,1.84308,1.84289,1.84303,41000000.0
2007-05-10 11:46:00,1.84272,1.84272,1.84242,1.84261,38000000.0
2007-05-10 11:47:00,1.84248,1.84265,1.84248,1.84257,22000000.0
2007-05-10 11:48:00,1.84279,1.84283,1.84273,1.84277,27000000.0
2007-05-10 11:49:00,1.84273,1.84282,1.84273,1.84282,41000000.0
2007-05-10 11:50:00,1.84294,1.84316,1.84284,1.84296,44000000.0
2007-05-10 11:51:00,1.84297,1.84297,1.84265,1.84272,37000000.0
2007-05-10 11:52:00,1.84241,1.84241,1.84225,1.84239,37000000.0
2007-05-10 11:53:00,1.84241,1.8426,1.84234,1.84258,33000000.0
2007-05-10 11:54:00,1.84261,1.84261,1.84248,1.84261,37000000.0
2007-05-10 11:55:00,1.84258,1.84262,1.84253,1.84257,38000000.0
2007-05-10 11:56:00,1.84255,1.84277,1.84255,1.84277,51000000.0
2007-05-10 11:57:00,1.84154,1.84277,1.84113,1.84194,29000000.0
2007-05-10 11:58:00,1.84305,1.84305,1.84297,1.84301,31000000.0
2007-05-10 11:59:00,1.84301,1.84308,1.84284,1.84284,51000000.0
2007-05-10 12:00:00,1.84301,1.84344,1.84301,1.84338,23000000.0
2007-05-10 12:01:00,1.84334,1.84343,1.84324,1.84343,24000000.0
2007-05-10 12:02:00,1.84338,1.84343,1.84329,1.84336,34000000.0
2007-05-10 12:03:00,1.84333,1.84333,1.84309,1.84309,36000000.0
2007-05-10 12:04:00,1.84307,1.84307,1.84283,1.84306,33000000.0
2007-05-10 12:05:00,1.84312,1.84316,1.843,1.84306,26000000.0
2007-05-10 12:06:00,1.84296,1.843,1.84288,1.84294,15000000.0
2007-05-10 12:07:00,1.84298,1.84298,1.84289,1.84295,23000000.0
2007-05-10 12:08:00,1.84287,1.84293,1.84273,1.84282,37000000.0
2007-05-10 12:09:00,1.84288,1.84321,1.84287,1.84321,11000000.0
2007-05-10 12:10:00,1.84344,1.84363,1.84344,1.84357,25000000.0
2007-05-10 12:11:00,1.84333,1.84334,1.84296,1.84333,33000000.0
2007-05-10 12:12:00,1.84356,1.84356,1.84299,1.84345,31000000.0
2007-05-10 12:13:00,1.84323,1.84323,1.84294,1.84294,24000000.0
2007-05-10 12:14:00,1.8427,1.84278,1.84266,1.84275,36000000.0
2007-05-10 12:15:00,1.84285,1.84285,1.8423,1.8423,29000000.0
2007-05-10 12:16:00,1.84154,1.84194,1.84154,1.84194,30000000.0
2007-05-10 12:17:00,1.842,1.84209,1.84192,1.84203,41000000.0
2007-05-10 12:18:00,1.84229,1.84233,1.84217,1.84228,43000000.0
2007-05-10 12:19:00,1.84236,1.84245,1.84235,1.84239,37000000.0
2007-05-10 12:20:00,1.84248,1.84292,1.84248,1.84292,40000000.0
2007-05-10 12:21:00,1.84287,1.84287,1.84214,1.84235,61000000.0
2007-05-10 12:22:00,1.84263,1.84267,1.84258,1.84267,24000000.0
2007-05-10 12:23:00,1.84264,1.84267,1.8426,1.84267,23000000.0
2007-05-10 12:24:00,1.84272,1.84278,1.84238,1.84278,30000000.0
2007-05-10 12:25:00,1.84226,1.84268,1.84181,1.8421,22000000.0
2007-05-10 12:26:00,1.84241,1.84258,1.84241,1.84258,32000000.0
2007-05-10 12:27:00,1.84267,1.84278,1.84249,1.84249,25000000.0
2007-05-10 12:28:00,1.84222,1.84249,1.84213,1.84249,58000000.0
2007-05-10 12:29:00,1.84283,1.84398,1.84124,1.84124,71000000.0
2007-05-10 12:30:00,1.8426,1.8426,1.84066,1.84257,47000000.0
2007-05-10 12:31:00,1.84262,1.84262,1.84232,1.84246,55000000.0
2007-05-10 12:32:00,1.84245,1.84249,1.84243,1.84245,32000000.0
2007-05-10 12:33:00,1.84241,1.84245,1.84231,1.84245,40000000.0
2007-05-10 12:34:00,1.84214,1.84214,1.84196,1.84212,14000000.0
2007-05-10 12:35:00,1.84248,1.84264,1.84248,1.84264,8000000.0
2007-05-10 12:36:00,1.84255,1.84256,1.84248,1.84249,36000000.0
2007-05-10 12:37:00,1.84248,1.8426,1.84248,1.84258,22000000.0
2007-05-10 12:38:00,1.8428,1.84293,1.8428,1.84292,12000000.0
2007-05-10 12:39:00,1.84309,1.84311,1.84289,1.84289,20000000.0
2007-05-10 12:40:00,1.84261,1.84261,1.84147,1.84147,16000000.0
2007-05-10 12:41:00,1.8413,1.84173,1.8413,1.8416,10000000.0
2007-05-10 12:42:00,1.84172,1.84192,1.84172,1.84192,26000000.0
2007-05-10 12:43:00,1.84186,1.84204,1.84186,1.84194,9000000.0
2007-05-10 12:44:00,1.84188,1.84191,1.84153,1.84191,21000000.0
2007-05-10 12:45:00,1.84218,1.84218,1.84156,1.84156,30000000.0
2007-05-10 12:46:00,1.84152,1.84169,1.84143,1.84143,41000000.0
2007-05-10 12:47:00,1.84162,1.84178,1.84158,1.84158,26000000.0
2007-05-10 12:48:00,1.8415,1.84151,1.84129,1.84143,27000000.0
2007-05-10 12:49:00,1.84157,1.84157,1.84132,1.84136,36000000.0
2007-05-10 12:50:00,1.84157,1.84164,1.84142,1.84155,34000000.0
2007-05-10 12:51:00,1.84125,1.84148,1.84063,1.84085,25000000.0
2007-05-10 12:52:00,1.84188,1.84203,1.84154,1.84203,26000000.0
2007-05-10 12:53:00,1.84219,1.84221,1.8421,1.8421,16000000.0
2007-05-10 12:54:00,1.84202,1.84202,1.84181,1.84181,28000000.0
2007-05-10 12:55:00,1.84193,1.84216,1.84191,1.84215,29000000.0
2007-05-10 12:56:00,1.84232,1.84259,1.84232,1.84259,30000000.0
2007-05-10 12:57:00,1.84233,1.8426,1.8422,1.84234,26000000.0
2007-05-10 12:58:00,1.84245,1.84284,1.84245,1.84271,14000000.0
2007-05-10 12:59:00,1.843,1.8434,1.84262,1.84262,32000000.0
2007-05-10 13:00:00,1.84246,1.84285,1.84246,1.84253,20000000.0
2007-05-10 13:01:00,1.84239,1.84285,1.84239,1.84272,31000000.0
2007-05-10 13:02:00,1.84309,1.84309,1.84276,1.84284,12000000.0
2007-05-10 13:03:00,1.84284,1.84284,1.84248,1.84248,21000000.0
2007-05-10 13:04:00,1.84225,1.8426,1.84225,1.8426,7000000.0
2007-05-10 13:05:00,1.84253,1.84253,1.84186,1.84186,17000000.0
2007-05-10 13:06:00,1.8418,1.8418,1.84147,1.84147,22000000.0
2007-05-10 13:07:00,1.84158,1.84172,1.84135,1.84172,17000000.0
2007-05-10 13:08:00,1.84219,1.84236,1.84219,1.84236,37000000.0
2007-05-10 13:09:00,1.84252,1.84254,1.84242,1.84253,33000000.0
2007-05-10 13:10:00,1.84267,1.84302,1.84265,1.84278,32000000.0
2007-05-10 13:11:00,1.8427,1.84297,1.84264,1.8428,21000000.0
2007-05-10 13:12:00,1.84281,1.84285,1.8428,1.84285,7000000.0
2007-05-10 13:13:00,1.84285,1.84285,1.84273,1.84274,11000000.0
2007-05-10 13:14:00,1.84281,1.84281,1.84245,1.84245,33000000.0
2007-05-10 13:15:00,1.84219,1.84219,1.84203,1.8421,25000000.0
2007-05-10 13:16:00,1.84218,1.84242,1.84218,1.84242,20000000.0
2007-05-10 13:17:00,1.84243,1.84243,1.84218,1.84232,19000000.0
2007-05-10 13:18:00,1.84246,1.84256,1.84246,1.84255,41000000.0
2007-05-10 13:19:00,1.8425,1.8425,1.8423,1.84237,36000000.0
2007-05-10 13:20:00,1.84253,1.84299,1.84253,1.84299,36000000.0
2007-05-10 13:21:00,1.84302,1.84319,1.84293,1.84319,54000000.0
2007-05-10 13:22:00,1.84328,1.84354,1.84328,1.84354,41000000.0
2007-05-10 13:23:00,1.84355,1.84358,1.84346,1.84346,11000000.0
2007-05-10 13:24:00,1.84305,1.84336,1.84292,1.84336,23000000.0
2007-05-10 13:25:00,1.8436,1.8436,1.84286,1.8429,25000000.0
2007-05-10 13:26:00,1.84246,1.84258,1.84238,1.84253,20000000.0
2007-05-10 13:27:00,1.84273,1.84273,1.84225,1.84235,32000000.0
2007-05-10 13:28:00,1.84223,1.84223,1.84159,1.84159,26000000.0
2007-05-10 13:29:00,1.84167,1.84178,1.84164,1.84176,25000000.0
2007-05-10 13:30:00,1.84198,1.84212,1.84178,1.84178,16000000.0
2007-05-10 13:31:00,1.84142,1.84156,1.84126,1.84156,21000000.0
2007-05-10 13:32:00,1.84164,1.84186,1.84141,1.84175,28000000.0
2007-05-10 13:33:00,1.84161,1.84172,1.84154,1.84162,18000000.0
2007-05-10 13:34:00,1.8414,1.8414,1.84107,1.84112,35000000.0
2007-05-10 13:35:00,1.84104,1.84125,1.84099,1.84107,10000000.0
2007-05-10 13:36:00,1.84109,1.84118,1.84087,1.84087,40000000.0
2007-05-10 13:37:00,1.84094,1.84131,1.84087,1.84131,22000000.0
2007-05-10 13:38:00,1.84202,1.84223,1.84196,1.84202,39000000.0
2007-05-10 13:39:00,1.84199,1.84202,1.84184,1.84188,32000000.0
2007-05-10 13:40:00,1.8419,1.84208,1.8419,1.84206,35000000.0
2007-05-10 13:41:00,1.84216,1.84221,1.84215,1.84221,27000000.0
2007-05-10 13:42:00,1.84221,1.84227,1.84221,1.84223,32000000.0
2007-05-10 13:43:00,1.84191,1.84205,1.84167,1.84187,26000000.0
2007-05-10 13:44:00,1.84189,1.84209,1.84183,1.84188,25000000.0
2007-05-10 13:45:00,1.84168,1.84168,1.84131,1.84131,21000000.0
2007-05-10 13:46:00,1.84108,1.84108,1.84041,1.84076,13000000.0
2007-05-10 13:47:00,1.84069,1.84103,1.84069,1.84098,22000000.0
2007-05-10 13:48:00,1.84088,1.84088,1.84048,1.84084,21000000.0
2007-05-10 13:49:00,1.84118,1.84132,1.84111,1.84112,24000000.0
2007-05-10 13:50:00,1.84107,1.84174,1.84107,1.84174,27000000.0
2007-05-10 13:51:00,1.84155,1.84169,1.84149,1.84167,27000000.0
2007-05-10 13:52:00,1.84144,1.84169,1.84144,1.84169,31000000.0
2007-05-10 13:53:00,1.84153,1.84187,1.84128,1.84187,31000000.0
2007-05-10 13:54:00,1.84207,1.84258,1.84207,1.84245,28000000.0
2007-05-10 13:55:00,1.84239,1.84256,1.84239,1.84254,33000000.0
2007-05-10 13:56:00,1.84227,1.84247,1.84222,1.84242,23000000.0
2007-05-10 13:57:00,1.84239,1.84256,1.84239,1.84256,19000000.0
2007-05-10 13:58:00,1.84255,1.84261,1.84254,1.84261,30000000.0
2007-05-10 13:59:00,1.84282,1.84297,1.84276,1.84288,39000000.0
2007-05-10 14:00:00,1.84267,1.84278,1.84258,1.84258,30000000.0
2007-05-10 14:01:00,1.84252,1.84293,1.84252,1.84281,16000000.0
2007-05-10 14:02:00,1.84279,1.84279,1.84249,1.84265,34000000.0
2007-05-10 14:03:00,1.84266,1.8427,1.84257,1.84268,24000000.0
2007-05-10 14:04:00,1.84289,1.84319,1.84289,1.84319,20000000.0
2007-05-10 14:05:00,1.84293,1.8431,1.84292,1.84306,31000000.0
2007-05-10 14:06:00,1.84315,1.84334,1.84313,1.84334,28000000.0
2007-05-10 14:07:00,1.84384,1.84384,1.84345,1.84352,32000000.0
2007-05-10 14:08:00,1.84345,1.84351,1.84341,1.84341,22000000.0
2007-05-10 14:09:00,1.84333,1.84354,1.84333,1.84354,15000000.0
2007-05-10 14:10:00,1.84347,1.84347,1.84331,1.84331,24000000.0
2007-05-10 14:11:00,1.84324,1.84324,1.84283,1.84285,22000000.0
2007-05-10 14:12:00,1.84321,1.84321,1.84306,1.84306,17000000.0
2007-05-10 14:13:00,1.84302,1.84345,1.84302,1.84332,19000000.0
2007-05-10 14:14:00,1.84317,1.8432,1.84296,1.84313,22000000.0
2007-05-10 14:15:00,1.84336,1.84387,1.84336,1.84376,26000000.0
2007-05-10 14:16:00,1.84366,1.84372,1.8433,1.84331,10000000.0
2007-05-10 14:17:00,1.84318,1.84336,1.84304,1.84311,8000000.0
2007-05-10 14:18:00,1.84311,1.84341,1.84311,1.84341,13000000.0
2007-05-10 14:19:00,1.84354,1.84376,1.84352,1.84369,29000000.0
2007-05-10 14:20:00,1.84327,1.8433,1.84317,1.84317,15000000.0
2007-05-10 14:21:00,1.84333,1.84368,1.84333,1.84357,18000000.0
2007-05-10 14:22:00,1.84363,1.84364,1.84351,1.84351,10000000.0
2007-05-10 14:23:00,1.84315,1.84327,1.84301,1.84327,24000000.0
2007-05-10 14:24:00,1.84328,1.84335,1.84327,1.84332,17000000.0
2007-05-10 14:25:00,1.84332,1.84332,1.84316,1.84324,31000000.0
2007-05-10 14:26:00,1.84298,1.84336,1.84298,1.84322,14000000.0
2007-05-10 14:27:00,1.84335,1.84368,1.84335,1.84368,14000000.0
2007-05-10 14:28:00,1.84313,1.84313,1.84093,1.84093,9000000.0
2007-05-10 14:29:00,1.84109,1.84122,1.8407,1.8407,7000000.0
2007-05-10 14:30:00,1.84126,1.84166,1.84126,1.84166,17000000.0
2007-05-10 14:31:00,1.84195,1.84235,1.84173,1.84206,21000000.0
2007-05-10 14:32:00,1.84207,1.84207,1.84163,1.84193,8000000.0
2007-05-10 14:33:00,1.84207,1.84216,1.84189,1.84189,10000000.0
2007-05-10 14:34:00,1.84189,1.84255,1.84189,1.84253,11000000.0
2007-05-10 14:35:00,1.84253,1.84253,1.84222,1.84222,7000000.0
2007-05-10 14:36:00,1.84211,1.84217,1.84176,1.84176,8000000.0
2007-05-10 14:37:00,1.84166,1.84166,1.84113,1.84121,11000000.0
2007-05-10 14:38:00,1.84093,1.84165,1.84087,1.84165,7000000.0
2007-05-10 14:39:00,1.84191,1.84213,1.84191,1.84198,8000000.0
2007-05-10 14:40:00,1.84165,1.84185,1.84152,1.84163,8000000.0
2007-05-10 14:41:00,1.84099,1.84103,1.84072,1.84094,10000000.0
2007-05-10 14:42:00,1.84155,1.84188,1.84148,1.84188,9000000.0
2007-05-10 14:43:00,1.84197,1.84211,1.84177,1.84177,8000000.0
2007-05-10 14:44:00,1.84177,1.84178,1.84159,1.84174,8000000.0
2007-05-10 14:45:00,1.84177,1.84185,1.84164,1.84173,7000000.0
2007-05-10 14:46:00,1.84186,1.84198,1.84162,1.84193,9000000.0
2007-05-10 14:47:00,1.84197,1.84206,1.84161,1.84202,8000000.0
2007-05-10 14:48:00,1.84177,1.84179,1.84146,1.84179,8000000.0
2007-05-10 14:49:00,1.84169,1.84169,1.84143,1.84153,9000000.0
2007-05-10 14:50:00,1.84106,1.84106,1.8407,1.84093,7000000.0
2007-05-10 14:51:00,1.84026,1.84041,1.83994,1.83994,10000000.0
2007-05-10 14:52:00,1.84032,1.84032,1.83957,1.83957,7000000.0
2007-05-10 14:53:00,1.8399,1.84019,1.8399,1.84019,7000000.0
2007-05-10 14:54:00,1.83992,1.8403,1.83975,1.8403,8000000.0
2007-05-10 14:55:00,1.83994,1.83997,1.83976,1.83976,7000000.0
2007-05-10 14:56:00,1.84,1.84016,1.83987,1.84002,8000000.0
2007-05-10 14:57:00,1.84006,1.84037,1.83994,1.84037,7000000.0
2007-05-10 14:58:00,1.84035,1.84038,1.8401,1.8401,8000000.0
2007-05-10 14:59:00,1.84037,1.84059,1.84031,1.84045,8000000.0
2007-05-10 15:00:00,1.84048,1.84067,1.84048,1.84053,7000000.0
2007-05-10 15:01:00,1.84024,1.84058,1.84011,1.84058,8000000.0
2007-05-10 15:02:00,1.84054,1.84077,1.84054,1.84077,7000000.0
2007-05-10 15:03:00,1.8408,1.8408,1.84044,1.8407,7000000.0
2007-05-10 15:04:00,1.84065,1.84099,1.84044,1.84044,8000000.0
2007-05-10 15:05:00,1.84042,1.84043,1.84022,1.84043,7000000.0
2007-05-10 15:06:00,1.84036,1.84066,1.84036,1.84058,8000000.0
2007-05-10 15:07:00,1.84061,1.84088,1.8405,1.84082,11000000.0
2007-05-10 15:08:00,1.84065,1.84065,1.83975,1.84006,8000000.0
2007-05-10 15:09:00,1.84019,1.84032,1.83994,1.84032,7000000.0
2007-05-10 15:10:00,1.84047,1.84059,1.84047,1.84055,7000000.0
2007-05-10 15:11:00,1.84048,1.84071,1.84045,1.84051,11000000.0
2007-05-10 15:12:00,1.84065,1.84105,1.84065,1.84105,10000000.0
2007-05-10 15:13:00,1.84115,1.84125,1.84092,1.84111,9000000.0
2007-05-10 15:14:00,1.84153,1.84168,1.84126,1.8415,10000000.0
2007-05-10 15:15:00,1.84132,1.84136,1.84103,1.84136,8000000.0
2007-05-10 15:16:00,1.8412,1.84133,1.841,1.841,9000000.0
2007-05-10 15:17:00,1.84097,1.841,1.84084,1.84084,9000000.0
2007-05-10 15:18:00,1.84054,1.84054,1.8404,1.84048,8000000.0
2007-05-10 15:19:00,1.84057,1.84088,1.84049,1.8408,7000000.0
2007-05-10 15:20:00,1.84062,1.84072,1.84013,1.84013,9000000.0
2007-05-10 15:21:00,1.84032,1.84055,1.84003,1.84055,8000000.0
2007-05-10 15:22:00,1.84085,1.84099,1.84061,1.84095,9000000.0
2007-05-10 15:23:00,1.84098,1.8412,1.84073,1.8412,8000000.0
2007-05-10 15:24:00,1.84121,1.84122,1.84107,1.84119,8000000.0
2007-05-10 15:25:00,1.84119,1.84135,1.84115,1.84132,7000000.0
2007-05-10 15:26:00,1.84104,1.8411,1.84101,1.84101,7000000.0
2007-05-10 15:27:00,1.8409,1.84107,1.84087,1.84087,7000000.0
2007-05-10 15:28:00,1.84092,1.84092,1.84077,1.84082,11000000.0
2007-05-10 15:29:00,1.84072,1.84091,1.84039,1.84091,7000000.0
2007-05-10 15:30:00,1.84106,1.84106,1.84065,1.84073,9000000.0
2007-05-10 15:31:00,1.84108,1.84133,1.84104,1.84133,9000000.0
2007-05-10 15:32:00,1.84137,1.84177,1.84137,1.84177,10000000.0
2007-05-10 15:33:00,1.8418,1.84193,1.84177,1.84193,8000000.0
2007-05-10 15:34:00,1.84241,1.84241,1.8422,1.84238,9000000.0
2007-05-10 15:35:00,1.84217,1.84227,1.84208,1.84208,7000000.0
2007-05-10 15:36:00,1.84168,1.84215,1.84168,1.84197,7000000.0
2007-05-10 15:37:00,1.84165,1.8418,1.84125,1.84125,8000000.0
2007-05-10 15:38:00,1.83946,1.84141,1.83946,1.84102,7000000.0
2007-05-10 15:39:00,1.84092,1.84092,1.84049,1.84089,10000000.0
2007-05-10 15:40:00,1.84091,1.84104,1.84085,1.84096,9000000.0
2007-05-10 15:41:00,1.84111,1.84111,1.84078,1.84086,11000000.0
2007-05-10 15:42:00,1.84101,1.84161,1.84101,1.84161,8000000.0
2007-05-10 15:43:00,1.84149,1.84155,1.84123,1.84142,8000000.0
2007-05-10 15:44:00,1.84115,1.84198,1.84111,1.84198,8000000.0
2007-05-10 15:45:00,1.84207,1.84323,1.84207,1.84317,8000000.0
2007-05-10 15:46:00,1.84377,1.84417,1.84368,1.84384,10000000.0
2007-05-10 15:47:00,1.84384,1.8439,1.84327,1.84332,7000000.0
2007-05-10 15:48:00,1.84324,1.84348,1.84294,1.84294,7000000.0
2007-05-10 15:49:00,1.84261,1.84281,1.8423,1.8423,8000000.0
2007-05-10 15:50:00,1.84265,1.84296,1.84265,1.84268,8000000.0
2007-05-10 15:51:00,1.84263,1.84308,1.84263,1.84292,9000000.0
2007-05-10 15:52:00,1.84293,1.84322,1.84293,1.84304,7000000.0
2007-05-10 15:53:00,1.84305,1.84336,1.84305,1.84334,7000000.0
2007-05-10 15:54:00,1.8431,1.84342,1.84306,1.84314,11000000.0
2007-05-10 15:55:00,1.84321,1.84325,1.84288,1.84325,9000000.0
2007-05-10 15:56:00,1.84359,1.84439,1.84359,1.84439,7000000.0
2007-05-10 15:57:00,1.84507,1.84554,1.84507,1.84554,10000000.0
2007-05-10 15:58:00,1.84543,1.84543,1.84492,1.84492,10000000.0
2007-05-10 15:59:00,1.8445,1.8445,1.84396,1.84397,7000000.0
2007-05-10 16:00:00,1.84399,1.84418,1.84395,1.84418,7000000.0
2007-05-10 16:01:00,1.8443,1.8443,1.84389,1.84401,9000000.0
2007-05-10 16:02:00,1.84376,1.84376,1.84352,1.84361,8000000.0
2007-05-10 16:03:00,1.84357,1.84379,1.84356,1.84376,11000000.0
2007-05-10 16:04:00,1.84371,1.84376,1.84358,1.84376,8000000.0
2007-05-10 16:05:00,1.84384,1.84386,1.84363,1.84375,9000000.0
2007-05-10 16:06:00,1.84372,1.84372,1.84318,1.8437,10000000.0
2007-05-10 16:07:00,1.8439,1.84419,1.8439,1.84411,10000000.0
2007-05-10 16:08:00,1.84398,1.84409,1.8437,1.84409,8000000.0
2007-05-10 16:09:00,1.84396,1.84398,1.84351,1.84351,7000000.0
2007-05-10 16:10:00,1.84358,1.84375,1.84352,1.84375,7000000.0
2007-05-10 16:11:00,1.84387,1.84387,1.84362,1.84377,10000000.0
2007-05-10 16:12:00,1.84361,1.84389,1.84361,1.8437,9000000.0
2007-05-10 16:13:00,1.84368,1.8439,1.84362,1.84362,7000000.0
2007-05-10 16:14:00,1.84366,1.84386,1.84364,1.84367,11000000.0
2007-05-10 16:15:00,1.84374,1.84391,1.84369,1.84391,7000000.0
2007-05-10 16:16:00,1.84388,1.84399,1.84386,1.84386,7000000.0
2007-05-10 16:17:00,1.84392,1.84392,1.84356,1.84364,11000000.0
2007-05-10 16:18:00,1.84386,1.84386,1.84329,1.84329,11000000.0
2007-05-10 16:19:00,1.843,1.84308,1.84286,1.84291,11000000.0
2007-05-10 16:20:00,1.84323,1.8434,1.84314,1.84314,9000000.0
2007-05-10 16:21:00,1.84309,1.84309,1.84268,1.84278,9000000.0
2007-05-10 16:22:00,1.84286,1.843,1.84257,1.84257,8000000.0
2007-05-10 16:23:00,1.84281,1.84281,1.84249,1.84253,8000000.0
2007-05-10 16:24:00,1.84244,1.84251,1.84226,1.84251,10000000.0
2007-05-10 16:25:00,1.84245,1.8425,1.8424,1.84246,7000000.0
2007-05-10 16:26:00,1.84229,1.84229,1.84196,1.84205,7000000.0
2007-05-10 16:27:00,1.84235,1.84273,1.84235,1.84273,11000000.0
2007-05-10 16:28:00,1.84249,1.84276,1.84246,1.84276,11000000.0
2007-05-10 16:29:00,1.84296,1.84297,1.84254,1.84254,7000000.0
2007-05-10 16:30:00,1.84263,1.84263,1.84225,1.84255,8000000.0
2007-05-10 16:31:00,1.84276,1.84285,1.84272,1.84278,7000000.0
2007-05-10 16:32:00,1.84271,1.84271,1.84231,1.84231,8000000.0
2007-05-10 16:33:00,1.84215,1.84239,1.84188,1.84188,11000000.0
2007-05-10 16:34:00,1.84204,1.84222,1.842,1.84222,8000000.0
2007-05-10 16:35:00,1.842,1.84258,1.842,1.84258,7000000.0
2007-05-10 16:36:00,1.84251,1.84251,1.84234,1.84243,8000000.0
2007-05-10 16:37:00,1.84235,1.84247,1.8423,1.84247,8000000.0
2007-05-10 16:38:00,1.84254,1.84261,1.84242,1.84257,7000000.0
2007-05-10 16:39:00,1.84288,1.84288,1.84272,1.84287,8000000.0
2007-05-10 16:40:00,1.84285,1.84292,1.84277,1.84283,11000000.0
2007-05-10 16:41:00,1.84309,1.84313,1.84281,1.84296,10000000.0
2007-05-10 16:42:00,1.84294,1.84296,1.84276,1.84282,7000000.0
2007-05-10 16:43:00,1.84283,1.84297,1.84283,1.84297,7000000.0
2007-05-10 16:44:00,1.84277,1.84292,1.84274,1.84292,7000000.0
2007-05-10 16:45:00,1.84271,1.84283,1.84266,1.84283,11000000.0
2007-05-10 16:46:00,1.84277,1.84278,1.84222,1.84249,11000000.0
2007-05-10 16:47:00,1.84235,1.84235,1.8422,1.84224,7000000.0
2007-05-10 16:48:00,1.84228,1.84246,1.84224,1.84246,10000000.0
2007-05-10 16:49:00,1.84257,1.84257,1.84232,1.84249,8000000.0
2007-05-10 16:50:00,1.84239,1.84239,1.84223,1.84223,8000000.0
2007-05-10 16:51:00,1.84184,1.8422,1.84184,1.8422,9000000.0
2007-05-10 16:52:00,1.84222,1.84222,1.84209,1.84219,7000000.0
2007-05-10 16:53:00,1.84254,1.84298,1.84254,1.84291,8000000.0
2007-05-10 16:54:00,1.84283,1.84286,1.84272,1.84279,7000000.0
2007-05-10 16:55:00,1.84263,1.84293,1.84263,1.84293,11000000.0
2007-05-10 16:56:00,1.84313,1.84342,1.84313,1.84331,11000000.0
2007-05-10 16:57:00,1.8433,1.84335,1.84312,1.84331,7000000.0
2007-05-10 16:58:00,1.84309,1.84353,1.84309,1.84346,8000000.0
2007-05-10 16:59:00,1.84194,1.84397,1.84194,1.84397,7000000.0
2007-05-10 17:00:00,1.84436,1.84436,1.84333,1.84333,11000000.0
2007-05-10 17:01:00,1.84338,1.84341,1.84329,1.8433,7000000.0
2007-05-10 17:02:00,1.84304,1.84342,1.84304,1.84337,8000000.0
2007-05-10 17:03:00,1.84335,1.84355,1.84158,1.84322,7000000.0
2007-05-10 17:04:00,1.84335,1.84346,1.84335,1.84337,7000000.0
2007-05-10 17:05:00,1.84311,1.84335,1.84311,1.84335,10000000.0
2007-05-10 17:06:00,1.84346,1.84375,1.84346,1.84375,9000000.0
2007-05-10 17:07:00,1.84389,1.84389,1.84343,1.84358,8000000.0
2007-05-10 17:08:00,1.84363,1.84363,1.84342,1.84349,9000000.0
2007-05-10 17:09:00,1.84342,1.84342,1.84311,1.84324,8000000.0
2007-05-10 17:10:00,1.84322,1.84322,1.84296,1.84313,9000000.0
2007-05-10 17:11:00,1.84315,1.8432,1.84312,1.8432,8000000.0
2007-05-10 17:12:00,1.84298,1.843,1.84265,1.843,7000000.0
2007-05-10 17:13:00,1.84308,1.84312,1.84287,1.84287,8000000.0
2007-05-10 17:14:00,1.84301,1.8431,1.84297,1.8431,8000000.0
2007-05-10 17:15:00,1.84337,1.84337,1.84326,1.84334,7000000.0
2007-05-10 17:16:00,1.84328,1.84328,1.84299,1.84312,10000000.0
2007-05-10 17:17:00,1.84275,1.84297,1.84271,1.84297,7000000.0
2007-05-10 17:18:00,1.84291,1.84306,1.84286,1.84286,9000000.0
2007-05-10 17:19:00,1.84266,1.84277,1.84266,1.84269,7000000.0
2007-05-10 17:20:00,1.8425,1.84263,1.84242,1.84257,8000000.0
2007-05-10 17:21:00,1.84282,1.84354,1.84282,1.84354,10000000.0
2007-05-10 17:22:00,1.84326,1.84359,1.84326,1.84351,8000000.0
2007-05-10 17:23:00,1.84349,1.84349,1.84313,1.84313,8000000.0
2007-05-10 17:24:00,1.84298,1.84317,1.84289,1.84317,7000000.0
2007-05-10 17:25:00,1.84351,1.84351,1.84319,1.84319,7000000.0
2007-05-10 17:26:00,1.84339,1.84339,1.84316,1.84332,7000000.0
2007-05-10 17:27:00,1.84376,1.84385,1.84354,1.84364,9000000.0
2007-05-10 17:28:00,1.84363,1.84393,1.84352,1.84393,7000000.0
2007-05-10 17:29:00,1.84387,1.84395,1.84369,1.84369,8000000.0
2007-05-10 17:30:00,1.84354,1.84354,1.84264,1.84303,8000000.0
2007-05-10 17:31:00,1.8432,1.8432,1.84276,1.84286,9000000.0
2007-05-10 17:32:00,1.84299,1.84346,1.8429,1.84307,8000000.0
2007-05-10 17:33:00,1.84326,1.8436,1.84325,1.8436,11000000.0
2007-05-10 17:34:00,1.84355,1.84355,1.8432,1.84331,9000000.0
2007-05-10 17:35:00,1.84339,1.84339,1.84318,1.84329,7000000.0
2007-05-10 17:36:00,1.84308,1.84308,1.84261,1.84261,7000000.0
2007-05-10 17:37:00,1.84289,1.84299,1.84279,1.84294,7000000.0
2007-05-10 17:38:00,1.84306,1.84313,1.84304,1.84313,8000000.0
2007-05-10 17:39:00,1.84285,1.84285,1.84245,1.84245,7000000.0
2007-05-10 17:40:00,1.84243,1.84278,1.84243,1.84278,9000000.0
2007-05-10 17:41:00,1.84275,1.84293,1.84275,1.84284,8000000.0
2007-05-10 17:42:00,1.84285,1.84292,1.84272,1.8429,11000000.0
2007-05-10 17:43:00,1.84296,1.84303,1.84288,1.84297,7000000.0
2007-05-10 17:44:00,1.84281,1.84281,1.84251,1.84268,10000000.0
2007-05-10 17:45:00,1.84292,1.84296,1.84282,1.84291,7000000.0
2007-05-10 17:46:00,1.84279,1.84319,1.84272,1.84319,8000000.0
2007-05-10 17:47:00,1.84331,1.84331,1.84297,1.84329,8000000.0
2007-05-10 17:48:00,1.84334,1.84336,1.84318,1.84336,7000000.0
2007-05-10 17:49:00,1.84335,1.84337,1.84309,1.84309,7000000.0
2007-05-10 17:50:00,1.84337,1.8438,1.84337,1.8438,7000000.0
2007-05-10 17:51:00,1.84382,1.84382,1.84348,1.84348,7000000.0
2007-05-10 17:52:00,1.84339,1.84396,1.84339,1.84396,7000000.0
2007-05-10 17:53:00,1.84383,1.84383,1.84376,1.8438,7000000.0
2007-05-10 17:54:00,1.84375,1.84385,1.8436,1.8436,11000000.0
2007-05-10 17:55:00,1.84337,1.8437,1.84337,1.8437,7000000.0
2007-05-10 17:56:00,1.84374,1.84374,1.84347,1.84347,7000000.0
2007-05-10 17:57:00,1.84352,1.84388,1.84352,1.84388,10000000.0
2007-05-10 17:58:00,1.8439,1.8441,1.8439,1.84401,10000000.0
2007-05-10 17:59:00,1.84388,1.84397,1.8438,1.84397,10000000.0
2007-05-10 18:00:00,1.84389,1.844,1.84383,1.84388,10000000.0
2007-05-10 18:01:00,1.84395,1.84397,1.84371,1.84397,8000000.0
2007-05-10 18:02:00,1.84376,1.84397,1.84364,1.84378,8000000.0
2007-05-10 18:03:00,1.84412,1.84442,1.84412,1.84429,10000000.0
2007-05-10 18:04:00,1.84424,1.84424,1.84406,1.8442,8000000.0
2007-05-10 18:05:00,1.84435,1.84435,1.84414,1.84417,10000000.0
2007-05-10 18:06:00,1.84431,1.8445,1.84431,1.84443,10000000.0
2007-05-10 18:07:00,1.84487,1.8452,1.84487,1.8452,8000000.0
2007-05-10 18:08:00,1.84518,1.84548,1.84513,1.84513,8000000.0
2007-05-10 18:09:00,1.84531,1.84531,1.84462,1.84473,8000000.0
2007-05-10 18:10:00,1.84505,1.84505,1.84473,1.84493,11000000.0
2007-05-10 18:11:00,1.84528,1.84538,1.84507,1.84507,7000000.0
2007-05-10 18:12:00,1.84519,1.84528,1.845,1.84528,9000000.0
2007-05-10 18:13:00,1.84542,1.84546,1.84509,1.84539,11000000.0
2007-05-10 18:14:00,1.84511,1.84511,1.84485,1.84501,7000000.0
2007-05-10 18:15:00,1.84546,1.84566,1.84538,1.84546,8000000.0
2007-05-10 18:16:00,1.84566,1.84566,1.84533,1.84548,11000000.0
2007-05-10 18:17:00,1.84528,1.84549,1.84528,1.84531,10000000.0
2007-05-10 18:18:00,1.84522,1.84537,1.84505,1.84537,8000000.0
2007-05-10 18:19:00,1.84521,1.84569,1.84521,1.84569,9000000.0
2007-05-10 18:20:00,1.84575,1.84576,1.84532,1.84532,7000000.0
2007-05-10 18:21:00,1.84538,1.84571,1.84378,1.84557,11000000.0
2007-05-10 18:22:00,1.8457,1.84594,1.84557,1.84594,11000000.0
2007-05-10 18:23:00,1.84553,1.84566,1.84537,1.84537,8000000.0
2007-05-10 18:24:00,1.8453,1.84547,1.8453,1.84544,10000000.0
2007-05-10 18:25:00,1.84541,1.84546,1.84532,1.84532,7000000.0
2007-05-10 18:26:00,1.84527,1.84527,1.8451,1.84526,8000000.0
2007-05-10 18:27:00,1.84495,1.84495,1.84471,1.84484,7000000.0
2007-05-10 18:28:00,1.84448,1.84457,1.84431,1.84431,7000000.0
2007-05-10 18:29:00,1.84501,1.8456,1.84501,1.8456,7000000.0
2007-05-10 18:30:00,1.84566,1.84596,1.84553,1.84596,8000000.0
2007-05-10 18:31:00,1.8461,1.84642,1.8461,1.84633,9000000.0
2007-05-10 18:32:00,1.84677,1.84713,1.84677,1.84713,11000000.0
2007-05-10 18:33:00,1.847,1.84742,1.84693,1.84742,11000000.0
2007-05-10 18:34:00,1.84744,1.84772,1.84738,1.84772,7000000.0
2007-05-10 18:35:00,1.84806,1.84806,1.84766,1.84783,8000000.0
2007-05-10 18:36:00,1.84812,1.84812,1.84765,1.84765,7000000.0
2007-05-10 18:37:00,1.84862,1.84967,1.84862,1.84967,8000000.0
2007-05-10 18:38:00,1.84994,1.85,1.84941,1.84952,8000000.0
2007-05-10 18:39:00,1.84965,1.85031,1.84965,1.85016,7000000.0
2007-05-10 18:40:00,1.84929,1.84929,1.84878,1.84926,7000000.0
2007-05-10 18:41:00,1.84978,1.84978,1.84928,1.84928,8000000.0
2007-05-10 18:42:00,1.84832,1.84836,1.84766,1.84836,11000000.0
2007-05-10 18:43:00,1.84945,1.8498,1.84945,1.8498,8000000.0
2007-05-10 18:44:00,1.84962,1.84962,1.84931,1.84931,7000000.0
2007-05-10 18:45:00,1.84925,1.84947,1.84898,1.84898,11000000.0
2007-05-10 18:46:00,1.84894,1.84894,1.8485,1.84878,9000000.0
2007-05-10 18:47:00,1.84843,1.84857,1.84763,1.84763,8000000.0
2007-05-10 18:48:00,1.848,1.848,1.84778,1.84794,9000000.0
2007-05-10 18:49:00,1.84819,1.84839,1.8481,1.84818,7000000.0
2007-05-10 18:50:00,1.84908,1.84964,1.84907,1.84964,11000000.0
2007-05-10 18:51:00,1.85026,1.85035,1.85003,1.85003,7000000.0
2007-05-10 18:52:00,1.84988,1.84998,1.84984,1.84992,8000000.0
2007-05-10 18:53:00,1.84975,1.84995,1.84962,1.84962,11000000.0
2007-05-10 18:54:00,1.85001,1.85021,1.84998,1.84998,7000000.0
2007-05-10 18:55:00,1.84998,1.85042,1.84994,1.85042,7000000.0
2007-05-10 18:56:00,1.85003,1.85003,1.84969,1.84969,7000000.0
2007-05-10 18:57:00,1.84971,1.84999,1.84958,1.84958,10000000.0
2007-05-10 18:58:00,1.8495,1.84965,1.84938,1.8496,9000000.0
2007-05-10 18:59:00,1.84982,1.84982,1.84906,1.84906,8000000.0
2007-05-10 19:00:00,1.84912,1.84979,1.84912,1.84979,7000000.0
2007-05-10 19:01:00,1.84995,1.85,1.84974,1.84996,7000000.0
2007-05-10 19:02:00,1.84996,1.85043,1.84995,1.85043,8000000.0
2007-05-10 19:03:00,1.84989,1.84989,1.84915,1.84939,7000000.0
2007-05-10 19:04:00,1.84942,1.84942,1.84901,1.84917,8000000.0
2007-05-10 19:05:00,1.84878,1.84915,1.84869,1.84914,8000000.0
2007-05-10 19:06:00,1.84947,1.84974,1.8492,1.84938,8000000.0
2007-05-10 19:07:00,1.84939,1.84962,1.8486,1.8486,9000000.0
2007-05-10 19:08:00,1.84828,1.84828,1.84765,1.84765,8000000.0
2007-05-10 19:09:00,1.84734,1.84744,1.84728,1.84744,7000000.0
2007-05-10 19:10:00,1.84764,1.84775,1.84754,1.84757,11000000.0
2007-05-10 19:11:00,1.8471,1.84764,1.8471,1.84764,8000000.0
2007-05-10 19:12:00,1.84779,1.8485,1.84779,1.8485,7000000.0
2007-05-10 19:13:00,1.84879,1.84908,1.84751,1.84902,8000000.0
2007-05-10 19:14:00,1.84915,1.84961,1.84887,1.84961,8000000.0
2007-05-10 19:15:00,1.84992,1.85013,1.84992,1.85007,10000000.0
2007-05-10 19:16:00,1.84995,1.84995,1.84963,1.84963,8000000.0
2007-05-10 19:17:00,1.8495,1.8495,1.84893,1.84933,10000000.0
2007-05-10 19:18:00,1.84932,1.8497,1.84932,1.84959,11000000.0
2007-05-10 19:19:00,1.84924,1.84924,1.84877,1.84882,8000000.0
2007-05-10 19:20:00,1.84876,1.84898,1.84857,1.84857,11000000.0
2007-05-10 19:21:00,1.84858,1.8488,1.84851,1.84851,10000000.0
2007-05-10 19:22:00,1.84824,1.84838,1.84816,1.84836,9000000.0
2007-05-10 19:23:00,1.84852,1.84874,1.84848,1.84866,8000000.0
2007-05-10 19:24:00,1.84833,1.84833,1.84812,1.84814,9000000.0
2007-05-10 19:25:00,1.84847,1.84857,1.84829,1.84829,9000000.0
2007-05-10 19:26:00,1.84782,1.84782,1.8476,1.8476,7000000.0
2007-05-10 19:27:00,1.84713,1.84734,1.84703,1.84703,8000000.0
2007-05-10 19:28:00,1.84713,1.84741,1.84712,1.84724,10000000.0
2007-05-10 19:29:00,1.84707,1.84707,1.84681,1.84695,7000000.0
2007-05-10 19:30:00,1.84695,1.8471,1.84663,1.8471,10000000.0
2007-05-10 19:31:00,1.84726,1.84765,1.84725,1.84765,7000000.0
2007-05-10 19:32:00,1.84807,1.84813,1.84792,1.84796,10000000.0
2007-05-10 19:33:00,1.8476,1.84791,1.8476,1.84777,7000000.0
2007-05-10 19:34:00,1.84776,1.84812,1.84776,1.84808,8000000.0
2007-05-10 19:35:00,1.84838,1.84924,1.84838,1.84924,7000000.0
2007-05-10 19:36:00,1.84941,1.84959,1.84936,1.84936,7000000.0
2007-05-10 19:37:00,1.84961,1.85019,1.84949,1.85019,8000000.0
2007-05-10 19:38:00,1.85032,1.85032,1.85,1.85008,8000000.0
2007-05-10 19:39:00,1.84973,1.84973,1.84948,1.84963,8000000.0
2007-05-10 19:40:00,1.84952,1.84952,1.849,1.849,7000000.0
2007-05-10 19:41:00,1.84937,1.84937,1.84919,1.84936,9000000.0
2007-05-10 19:42:00,1.84895,1.84895,1.84842,1.8485,7000000.0
2007-05-10 19:43:00,1.84866,1.84879,1.84858,1.84864,11000000.0
2007-05-10 19:44:00,1.84877,1.8488,1.84863,1.8488,8000000.0
2007-05-10 19:45:00,1.84869,1.84869,1.84806,1.84823,9000000.0
2007-05-10 19:46:00,1.84823,1.84823,1.84786,1.84786,7000000.0
2007-05-10 19:47:00,1.84769,1.84769,1.84748,1.84758,9000000.0
2007-05-10 19:48:00,1.84773,1.84789,1.84765,1.84789,8000000.0
2007-05-10 19:49:00,1.84765,1.84765,1.84731,1.84754,7000000.0
2007-05-10 19:50:00,1.84754,1.84781,1.84754,1.84781,7000000.0
2007-05-10 19:51:00,1.84787,1.84788,1.84776,1.84785,7000000.0
2007-05-10 19:52:00,1.84777,1.84777,1.84757,1.84761,7000000.0
2007-05-10 19:53:00,1.84748,1.84751,1.84726,1.84726,7000000.0
2007-05-10 19:54:00,1.84732,1.84745,1.84725,1.84725,8000000.0
2007-05-10 19:55:00,1.8475,1.84779,1.8475,1.84775,8000000.0
2007-05-10 19:56:00,1.84799,1.84827,1.84778,1.84822,8000000.0
2007-05-10 19:57:00,1.84845,1.84845,1.84814,1.84814,7000000.0
2007-05-10 19:58:00,1.84813,1.84813,1.84787,1.84806,10000000.0
2007-05-10 19:59:00,1.84796,1.84826,1.84796,1.8482,8000000.0
2007-05-10 20:00:00,1.84823,1.8483,1.84785,1.84825,7000000.0
2007-05-10 20:01:00,1.84843,1.84871,1.84829,1.84871,7000000.0
2007-05-10 20:02:00,1.84864,1.84875,1.84861,1.84867,7000000.0
2007-05-10 20:03:00,1.84871,1.84894,1.84871,1.84877,9000000.0
2007-05-10 20:04:00,1.84824,1.8484,1.84804,1.8484,9000000.0
2007-05-10 20:05:00,1.84831,1.84853,1.84815,1.84853,9000000.0
2007-05-10 20:06:00,1.8483,1.8483,1.84791,1.84791,11000000.0
2007-05-10 20:07:00,1.84796,1.84821,1.84791,1.84811,10000000.0
2007-05-10 20:08:00,1.84843,1.8487,1.84843,1.8487,8000000.0
2007-05-10 20:09:00,1.84859,1.84859,1.84827,1.84843,7000000.0
2007-05-10 20:10:00,1.8483,1.84831,1.84807,1.8481,8000000.0
2007-05-10 20:11:00,1.84792,1.84822,1.84783,1.84783,8000000.0
2007-05-10 20:12:00,1.8476,1.84762,1.84754,1.84761,7000000.0
2007-05-10 20:13:00,1.84774,1.84808,1.84774,1.84803,10000000.0
2007-05-10 20:14:00,1.84796,1.84805,1.84793,1.84793,7000000.0
2007-05-10 20:15:00,1.8478,1.84784,1.84769,1.8478,7000000.0
2007-05-10 20:16:00,1.8477,1.84776,1.84763,1.84767,7000000.0
2007-05-10 20:17:00,1.84722,1.84722,1.84664,1.84664,11000000.0
2007-05-10 20:18:00,1.84651,1.84691,1.84651,1.84688,9000000.0
2007-05-10 20:19:00,1.84679,1.84692,1.84655,1.84692,8000000.0
2007-05-10 20:20:00,1.84694,1.84694,1.84685,1.84694,7000000.0
2007-05-10 20:21:00,1.84706,1.84706,1.84684,1.84702,11000000.0
2007-05-10 20:22:00,1.84682,1.84691,1.84652,1.84652,7000000.0
2007-05-10 20:23:00,1.84705,1.84705,1.84686,1.84686,7000000.0
2007-05-10 20:24:00,1.847,1.8471,1.847,1.84701,8000000.0
2007-05-10 20:25:00,1.84681,1.84699,1.84679,1.84699,11000000.0
2007-05-10 20:26:00,1.84706,1.84706,1.84695,1.847,8000000.0
2007-05-10 20:27:00,1.84698,1.84698,1.84662,1.84672,9000000.0
2007-05-10 20:28:00,1.84672,1.84736,1.84672,1.84736,7000000.0
2007-05-10 20:29:00,1.84736,1.84767,1.84735,1.84758,8000000.0
2007-05-10 20:30:00,1.84742,1.84755,1.84706,1.84706,8000000.0
2007-05-10 20:31:00,1.84693,1.84693,1.84669,1.84669,7000000.0
2007-05-10 20:32:00,1.84649,1.84674,1.84649,1.84674,7000000.0
2007-05-10 20:33:00,1.84673,1.84696,1.84663,1.84696,7000000.0
2007-05-10 20:34:00,1.84701,1.84701,1.84679,1.84683,8000000.0
2007-05-10 20:35:00,1.84661,1.84684,1.84661,1.84667,9000000.0
2007-05-10 20:36:00,1.84672,1.84686,1.84665,1.84671,7000000.0
2007-05-10 20:37:00,1.84676,1.84694,1.84663,1.84667,11000000.0
2007-05-10 20:38:00,1.84655,1.84655,1.84633,1.84649,10000000.0
2007-05-10 20:39:00,1.84673,1.84673,1.8464,1.84664,9000000.0
2007-05-10 20:40:00,1.84668,1.84682,1.84668,1.84671,8000000.0
2007-05-10 20:41:00,1.84675,1.84678,1.84666,1.84672,8000000.0
2007-05-10 20:42:00,1.84675,1.8468,1.84652,1.84652,11000000.0
2007-05-10 20:43:00,1.84673,1.84675,1.84662,1.84675,8000000.0
2007-05-10 20:44:00,1.84664,1.84678,1.84655,1.84678,10000000.0
2007-05-10 20:45:00,1.84691,1.84732,1.84691,1.84732,7000000.0
2007-05-10 20:46:00,1.84717,1.84736,1.84714,1.84727,8000000.0
2007-05-10 20:47:00,1.84727,1.84727,1.84694,1.84694,7000000.0
2007-05-10 20:48:00,1.84709,1.8473,1.84708,1.84728,10000000.0
2007-05-10 20:49:00,1.84723,1.84733,1.8472,1.84721,7000000.0
2007-05-10 20:50:00,1.84731,1.84731,1.84713,1.84731,8000000.0
2007-05-10 20:51:00,1.84738,1.84752,1.84731,1.84752,9000000.0
2007-05-10 20:52:00,1.8475,1.8475,1.84729,1.8473,11000000.0
2007-05-10 20:53:00,1.84725,1.84725,1.84686,1.84686,11000000.0
2007-05-10 20:54:00,1.84721,1.84727,1.84714,1.84726,11000000.0
2007-05-10 20:55:00,1.84728,1.84728,1.84714,1.84721,8000000.0
2007-05-10 20:56:00,1.84717,1.84717,1.84705,1.84709,7000000.0
2007-05-10 20:57:00,1.84702,1.84703,1.84697,1.84697,7000000.0
2007-05-10 20:58:00,1.84704,1.84711,1.84699,1.84703,7000000.0
2007-05-10 20:59:00,1.8469,1.84703,1.8468,1.84701,7000000.0
2007-05-10 21:00:00,1.84732,1.84732,1.84695,1.84695,7000000.0
2007-05-10 21:01:00,1.84701,1.84715,1.84699,1.84715,7000000.0
2007-05-10 21:02:00,1.84714,1.84724,1.84714,1.84723,7000000.0
2007-05-10 21:03:00,1.84706,1.8472,1.84702,1.84709,8000000.0
2007-05-10 21:04:00,1.84711,1.84736,1.84701,1.84736,7000000.0
2007-05-10 21:05:00,1.84726,1.84743,1.84726,1.84743,6000000.0
2007-05-10 21:06:00,1.8474,1.84759,1.84736,1.84743,8000000.0
2007-05-10 21:07:00,1.84745,1.84754,1.8474,1.84754,8000000.0
2007-05-10 21:08:00,1.84747,1.84773,1.84742,1.84773,10000000.0
2007-05-10 21:09:00,1.84765,1.84782,1.8476,1.84781,6000000.0
2007-05-10 21:10:00,1.84778,1.84778,1.84735,1.84735,8000000.0
2007-05-10 21:11:00,1.84729,1.84757,1.84729,1.8475,7000000.0
2007-05-10 21:12:00,1.84753,1.84776,1.84753,1.84776,8000000.0
2007-05-10 21:13:00,1.84781,1.84781,1.84755,1.84763,10000000.0
2007-05-10 21:14:00,1.84809,1.84815,1.84793,1.84815,8000000.0
2007-05-10 21:15:00,1.84803,1.84803,1.84779,1.84784,8000000.0
2007-05-10 21:16:00,1.84781,1.84781,1.84762,1.84762,7000000.0
2007-05-10 21:17:00,1.84743,1.84743,1.84716,1.84729,11000000.0
2007-05-10 21:18:00,1.84714,1.84734,1.84714,1.84725,7000000.0
2007-05-10 21:19:00,1.847,1.84755,1.847,1.84755,7000000.0
2007-05-10 21:20:00,1.84752,1.84762,1.84733,1.84733,11000000.0
2007-05-10 21:21:00,1.84704,1.84705,1.84692,1.84703,10000000.0
2007-05-10 21:22:00,1.84705,1.84705,1.84682,1.84695,10000000.0
2007-05-10 21:23:00,1.84698,1.84706,1.84686,1.84706,7000000.0
2007-05-10 21:24:00,1.84755,1.8476,1.84748,1.84752,11000000.0
2007-05-10 21:26:00,1.84744,1.84811,1.84744,1.84811,7000000.0
2007-05-10 21:27:00,1.84791,1.84807,1.84791,1.84805,6000000.0
2007-05-10 21:28:00,1.84777,1.84777,1.84751,1.84761,7000000.0
2007-05-10 21:29:00,1.84764,1.84769,1.84762,1.84767,8000000.0
2007-05-10 21:30:00,1.84761,1.84795,1.84761,1.84795,8000000.0
2007-05-10 21:31:00,1.84762,1.84766,1.84753,1.84758,8000000.0
2007-05-10 21:32:00,1.84754,1.8478,1.84754,1.8477,7000000.0
2007-05-10 21:33:00,1.84782,1.84833,1.84782,1.84833,11000000.0
2007-05-10 21:34:00,1.84877,1.84914,1.84877,1.84903,11000000.0
2007-05-10 21:35:00,1.84852,1.84852,1.84832,1.84835,11000000.0
2007-05-10 21:36:00,1.8482,1.84854,1.8482,1.84854,8000000.0
2007-05-10 21:37:00,1.84845,1.84845,1.8481,1.84835,8000000.0
2007-05-10 21:38:00,1.84874,1.84874,1.84841,1.84842,8000000.0
2007-05-10 21:39:00,1.84826,1.84828,1.84817,1.84821,10000000.0
2007-05-10 21:40:00,1.84855,1.84862,1.84852,1.84852,7000000.0
2007-05-10 21:41:00,1.84863,1.84877,1.84855,1.84855,9000000.0
2007-05-10 21:42:00,1.84865,1.84884,1.84861,1.84861,7000000.0
2007-05-10 21:43:00,1.84883,1.84887,1.84881,1.84887,5000000.0
2007-05-10 21:44:00,1.8489,1.84988,1.8489,1.84988,8000000.0
2007-05-10 21:45:00,1.84984,1.85,1.84984,1.8499,7000000.0
2007-05-10 21:46:00,1.8498,1.84986,1.84961,1.84961,8000000.0
2007-05-10 21:47:00,1.84964,1.84964,1.8495,1.8496,8000000.0
2007-05-10 21:48:00,1.84998,1.85007,1.84985,1.85006,8000000.0
2007-05-10 21:49:00,1.84999,1.85001,1.84971,1.85001,8000000.0
2007-05-10 21:50:00,1.84995,1.85,1.84987,1.84995,8000000.0
2007-05-10 21:52:00,1.85021,1.85038,1.85021,1.85038,7000000.0
2007-05-10 21:53:00,1.85066,1.85068,1.85065,1.85068,5000000.0
2007-05-10 21:54:00,1.85062,1.85062,1.85029,1.85043,7000000.0
2007-05-10 21:55:00,1.85041,1.85057,1.8503,1.85057,7000000.0
2007-05-10 21:56:00,1.85056,1.85081,1.85045,1.85045,8000000.0
2007-05-10 21:57:00,1.85074,1.85074,1.85033,1.85033,6000000.0
2007-05-10 21:58:00,1.85037,1.8505,1.85037,1.85044,7000000.0
2007-05-10 21:59:00,1.85067,1.85123,1.85047,1.85047,8000000.0
2007-05-10 22:00:00,1.8506,1.85074,1.85056,1.85058,10000000.0
2007-05-10 22:01:00,1.8511,1.85124,1.85095,1.85124,9000000.0
2007-05-10 22:02:00,1.85139,1.85168,1.85139,1.85163,8000000.0
2007-05-10 22:03:00,1.85196,1.85196,1.85169,1.85169,7000000.0
2007-05-10 22:04:00,1.85133,1.85133,1.85056,1.85121,8000000.0
2007-05-10 22:05:00,1.85069,1.85099,1.85069,1.85085,10000000.0
2007-05-10 22:06:00,1.85119,1.85224,1.85119,1.85224,7000000.0
2007-05-10 22:07:00,1.85272,1.85272,1.85244,1.85249,8000000.0
2007-05-10 22:08:00,1.85281,1.85281,1.85234,1.85234,8000000.0
2007-05-10 22:09:00,1.85215,1.85215,1.85191,1.85196,9000000.0
2007-05-10 22:10:00,1.85201,1.85201,1.85163,1.85163,8000000.0
2007-05-10 22:11:00,1.85168,1.8519,1.85168,1.85185,7000000.0
2007-05-10 22:12:00,1.85196,1.85216,1.85196,1.8521,8000000.0
2007-05-10 22:13:00,1.85191,1.85203,1.85172,1.85199,8000000.0
2007-05-10 22:14:00,1.85239,1.8525,1.85221,1.85232,11000000.0
2007-05-10 22:15:00,1.85164,1.85164,1.84967,1.85034,8000000.0
2007-05-10 22:16:00,1.85162,1.85168,1.85145,1.85155,9000000.0
2007-05-10 22:17:00,1.85157,1.85166,1.8515,1.85156,7000000.0
2007-05-10 22:18:00,1.8513,1.85147,1.8513,1.85145,8000000.0
2007-05-10 22:19:00,1.85157,1.85172,1.85143,1.85164,8000000.0
2007-05-10 22:20:00,1.85183,1.85203,1.85183,1.85203,7000000.0
2007-05-10 22:21:00,1.852,1.85231,1.852,1.85217,9000000.0
2007-05-10 22:22:00,1.85226,1.85235,1.85226,1.85234,7000000.0
2007-05-10 22:23:00,1.85214,1.85221,1.85188,1.85188,8000000.0
2007-05-10 22:24:00,1.85081,1.85187,1.85081,1.85187,7000000.0
2007-05-10 22:25:00,1.852,1.85202,1.85194,1.85202,5000000.0
2007-05-10 22:26:00,1.8518,1.85195,1.85172,1.85182,9000000.0
2007-05-10 22:27:00,1.85184,1.85205,1.85136,1.85136,6000000.0
2007-05-10 22:28:00,1.85187,1.85201,1.85179,1.85183,8000000.0
2007-05-10 22:29:00,1.85097,1.85181,1.85097,1.85181,4000000.0
2007-05-10 22:30:00,1.85172,1.85172,1.85097,1.85097,7000000.0
2007-05-10 22:31:00,1.8516,1.85178,1.8516,1.85172,9000000.0
2007-05-10 22:32:00,1.8517,1.85177,1.85157,1.85165,8000000.0
2007-05-10 22:33:00,1.85166,1.85173,1.85145,1.85173,7000000.0
2007-05-10 22:34:00,1.85173,1.85176,1.85152,1.85152,7000000.0
2007-05-10 22:35:00,1.85135,1.85152,1.85119,1.85152,7000000.0
2007-05-10 22:36:00,1.85174,1.85193,1.85174,1.85182,10000000.0
2007-05-10 22:37:00,1.85182,1.85199,1.85137,1.85137,7000000.0
2007-05-10 22:38:00,1.85198,1.85202,1.8519,1.8519,8000000.0
2007-05-10 22:39:00,1.85207,1.85221,1.85203,1.85221,10000000.0
2007-05-10 22:40:00,1.85222,1.85227,1.85211,1.85227,7000000.0
2007-05-10 22:41:00,1.85216,1.85216,1.85191,1.85201,8000000.0
2007-05-10 22:42:00,1.85205,1.85214,1.85188,1.85188,8000000.0
2007-05-10 22:43:00,1.85199,1.85217,1.85197,1.85217,9000000.0
2007-05-10 22:44:00,1.85192,1.8522,1.85192,1.8522,11000000.0
2007-05-10 22:45:00,1.85219,1.85219,1.85193,1.85216,11000000.0
2007-05-10 22:46:00,1.85208,1.85251,1.85208,1.85251,8000000.0
2007-05-10 22:47:00,1.85262,1.85282,1.85259,1.85276,11000000.0
2007-05-10 22:48:00,1.85307,1.85355,1.85307,1.85355,8000000.0
2007-05-10 22:49:00,1.85353,1.85359,1.85325,1.85329,7000000.0
2007-05-10 22:50:00,1.85304,1.85306,1.85283,1.85305,7000000.0
2007-05-10 22:51:00,1.85295,1.8532,1.85295,1.85312,10000000.0
2007-05-10 22:52:00,1.8531,1.85329,1.85306,1.85322,8000000.0
2007-05-10 22:53:00,1.85318,1.85318,1.83768,1.84746,7000000.0
2007-05-10 22:54:00,1.85333,1.85334,1.85312,1.85312,8000000.0
2007-05-10 22:55:00,1.8529,1.85329,1.85255,1.85255,7000000.0
2007-05-10 22:56:00,1.85276,1.85303,1.85269,1.85269,7000000.0
2007-05-10 22:57:00,1.85328,1.85328,1.85306,1.8532,7000000.0
2007-05-10 22:58:00,1.85287,1.85296,1.85262,1.85296,7000000.0
2007-05-10 22:59:00,1.85293,1.85295,1.85263,1.85263,7000000.0
2007-05-10 23:00:00,1.8526,1.8526,1.85251,1.85255,8000000.0
2007-05-10 23:01:00,1.8525,1.8525,1.85223,1.85223,8000000.0
2007-05-10 23:02:00,1.85208,1.85218,1.81038,1.81038,8000000.0
2007-05-10 23:03:00,1.82911,1.8499,1.82911,1.8499,7000000.0
2007-05-10 23:04:00,1.85234,1.85275,1.85234,1.85269,8000000.0
2007-05-10 23:05:00,1.85251,1.85251,1.85223,1.85243,7000000.0
2007-05-10 23:06:00,1.85221,1.85258,1.85221,1.85221,9000000.0
2007-05-10 23:07:00,1.85251,1.85272,1.85251,1.85272,10000000.0
2007-05-10 23:08:00,1.85258,1.85265,1.85234,1.85265,7000000.0
2007-05-10 23:09:00,1.85279,1.85312,1.85275,1.85307,9000000.0
2007-05-10 23:10:00,1.85309,1.85309,1.85272,1.85283,11000000.0
2007-05-10 23:11:00,1.85289,1.85313,1.85289,1.85307,7000000.0
2007-05-10 23:12:00,1.85281,1.85284,1.8527,1.85274,7000000.0
2007-05-10 23:13:00,1.85291,1.8531,1.85291,1.8531,6000000.0
2007-05-10 23:14:00,1.85307,1.85313,1.85289,1.85307,8000000.0
2007-05-10 23:15:00,1.8528,1.85305,1.85256,1.85305,9000000.0
2007-05-10 23:16:00,1.85296,1.85351,1.85296,1.85305,11000000.0
2007-05-10 23:17:00,1.85305,1.85315,1.853,1.85315,7000000.0
2007-05-10 23:18:00,1.85295,1.85295,1.85261,1.85268,8000000.0
2007-05-10 23:19:00,1.85269,1.85289,1.85251,1.85284,8000000.0
2007-05-10 23:20:00,1.85285,1.85295,1.85284,1.85292,9000000.0
2007-05-10 23:21:00,1.85298,1.85308,1.85283,1.85286,9000000.0
2007-05-10 23:22:00,1.85272,1.85296,1.85272,1.85275,11000000.0
2007-05-10 23:23:00,1.85295,1.85295,1.85282,1.85282,6000000.0
2007-05-10 23:24:00,1.85186,1.85223,1.85158,1.85223,7000000.0
2007-05-10 23:25:00,1.85206,1.8521,1.85191,1.85198,10000000.0
2007-05-10 23:26:00,1.85187,1.85242,1.85187,1.85242,8000000.0
2007-05-10 23:27:00,1.85269,1.8538,1.85269,1.8538,9000000.0
2007-05-10 23:28:00,1.85447,1.85478,1.85429,1.85474,10000000.0
2007-05-10 23:29:00,1.85437,1.85452,1.8538,1.8538,9000000.0
2007-05-10 23:30:00,1.85443,1.85443,1.85409,1.85419,8000000.0
2007-05-10 23:31:00,1.85451,1.85517,1.85443,1.85517,7000000.0
2007-05-10 23:32:00,1.85511,1.85529,1.85511,1.85526,8000000.0
2007-05-10 23:33:00,1.85481,1.85481,1.85457,1.85464,7000000.0
2007-05-10 23:34:00,1.8544,1.85453,1.85416,1.85452,7000000.0
2007-05-10 23:35:00,1.85439,1.85439,1.85367,1.85367,9000000.0
2007-05-10 23:36:00,1.85339,1.8536,1.85323,1.85358,7000000.0
2007-05-10 23:37:00,1.85341,1.85347,1.85317,1.85317,9000000.0
2007-05-10 23:38:00,1.85288,1.85312,1.85281,1.85281,8000000.0
2007-05-10 23:39:00,1.85252,1.8526,1.8523,1.85239,10000000.0
2007-05-10 23:40:00,1.8524,1.8524,1.8522,1.85235,6000000.0
2007-05-10 23:41:00,1.85236,1.8528,1.85205,1.8528,8000000.0
2007-05-10 23:42:00,1.85308,1.85308,1.85259,1.85259,7000000.0
2007-05-10 23:43:00,1.85267,1.85299,1.8525,1.85299,7000000.0
2007-05-10 23:44:00,1.85381,1.85473,1.85381,1.85458,7000000.0
2007-05-10 23:45:00,1.8546,1.8546,1.85389,1.85389,7000000.0
2007-05-10 23:46:00,1.85364,1.85364,1.85327,1.85352,8000000.0
2007-05-10 23:47:00,1.8535,1.85359,1.85309,1.85328,8000000.0
2007-05-10 23:48:00,1.853,1.8534,1.853,1.85327,7000000.0
2007-05-10 23:49:00,1.85349,1.85417,1.85333,1.85413,10000000.0
2007-05-10 23:50:00,1.85419,1.85422,1.85391,1.85391,7000000.0
2007-05-10 23:51:00,1.85395,1.85405,1.85391,1.854,7000000.0
2007-05-10 23:52:00,1.85395,1.85407,1.85387,1.8539,11000000.0
2007-05-10 23:53:00,1.85394,1.85414,1.85386,1.85389,9000000.0
2007-05-10 23:54:00,1.85377,1.85414,1.85361,1.85396,9000000.0
2007-05-10 23:55:00,1.85383,1.85428,1.85383,1.85402,8000000.0
2007-05-10 23:56:00,1.85388,1.85392,1.8536,1.8536,8000000.0
2007-05-10 23:57:00,1.85377,1.85394,1.85374,1.85389,8000000.0
2007-05-10 23:58:00,1.85363,1.85413,1.85363,1.85413,7000000.0
2007-05-10 23:59:00,1.85408,1.85408,1.85383,1.8539,6000000.0
2007-05-11 00:00:00,1.8535,1.854,1.8535,1.85394,7000000.0
2007-05-11 00:01:00,1.85414,1.85454,1.85398,1.85398,8000000.0
2007-05-11 00:02:00,1.85412,1.85417,1.85401,1.85414,8000000.0
2007-05-11 00:03:00,1.85575,1.85619,1.85574,1.85575,7000000.0
2007-05-11 00:04:00,1.85508,1.85508,1.85458,1.85458,7000000.0
2007-05-11 00:05:00,1.85445,1.85445,1.85433,1.85433,7000000.0
2007-05-11 00:06:00,1.85436,1.85444,1.85427,1.85438,10000000.0
2007-05-11 00:07:00,1.85397,1.85397,1.85372,1.85386,8000000.0
2007-05-11 00:08:00,1.85379,1.85432,1.85379,1.85431,9000000.0
2007-05-11 00:09:00,1.8549,1.85524,1.85387,1.85387,8000000.0
2007-05-11 00:10:00,1.85435,1.85474,1.85435,1.85463,8000000.0
2007-05-11 00:11:00,1.8549,1.8549,1.85428,1.85448,8000000.0
2007-05-11 00:12:00,1.85431,1.8544,1.85409,1.85409,7000000.0
2007-05-11 00:13:00,1.85409,1.85409,1.85392,1.85395,7000000.0
2007-05-11 00:14:00,1.8539,1.8539,1.85364,1.85372,8000000.0
2007-05-11 00:15:00,1.85347,1.85349,1.85327,1.85337,8000000.0
2007-05-11 00:16:00,1.85333,1.85354,1.85327,1.85354,5000000.0
2007-05-11 00:17:00,1.85362,1.85376,1.85358,1.85358,10000000.0
2007-05-11 00:18:00,1.85388,1.85408,1.85386,1.85408,10000000.0
2007-05-11 00:19:00,1.85414,1.85414,1.85385,1.85404,7000000.0
2007-05-11 00:20:00,1.85397,1.85408,1.85395,1.85398,8000000.0
2007-05-11 00:21:00,1.85372,1.85372,1.85352,1.85364,7000000.0
2007-05-11 00:22:00,1.8536,1.8536,1.85341,1.85341,9000000.0
2007-05-11 00:23:00,1.85319,1.85334,1.85288,1.85334,6000000.0
2007-05-11 00:24:00,1.85309,1.85309,1.85257,1.85257,10000000.0
2007-05-11 00:25:00,1.85202,1.85202,1.85174,1.85174,8000000.0
2007-05-11 00:26:00,1.85188,1.85188,1.85128,1.85131,7000000.0
2007-05-11 00:27:00,1.85156,1.85201,1.85156,1.85183,10000000.0
2007-05-11 00:28:00,1.85198,1.85203,1.85186,1.85203,9000000.0
2007-05-11 00:29:00,1.85193,1.85203,1.85193,1.85194,5000000.0
2007-05-11 00:30:00,1.85196,1.85263,1.85196,1.85263,11000000.0
2007-05-11 00:31:00,1.85287,1.85321,1.85287,1.85313,10000000.0
2007-05-11 00:32:00,1.85332,1.85337,1.8532,1.85329,8000000.0
2007-05-11 00:33:00,1.85329,1.85329,1.85309,1.85327,7000000.0
2007-05-11 00:34:00,1.85331,1.85331,1.85311,1.85317,8000000.0
2007-05-11 00:35:00,1.85285,1.85285,1.85087,1.85277,8000000.0
2007-05-11 00:36:00,1.8528,1.8528,1.85255,1.8527,7000000.0
2007-05-11 00:37:00,1.8525,1.8527,1.85235,1.85265,7000000.0
2007-05-11 00:38:00,1.85262,1.85271,1.85226,1.85269,7000000.0
2007-05-11 00:39:00,1.85262,1.85276,1.85256,1.85274,7000000.0
2007-05-11 00:40:00,1.85255,1.85255,1.85217,1.85248,5000000.0
2007-05-11 00:41:00,1.85255,1.85274,1.85248,1.85263,10000000.0
2007-05-11 00:42:00,1.85284,1.85297,1.85236,1.85287,11000000.0
2007-05-11 00:43:00,1.85324,1.85331,1.85295,1.85326,7000000.0
2007-05-11 00:44:00,1.85322,1.85322,1.85273,1.85273,7000000.0
2007-05-11 00:45:00,1.85262,1.85271,1.85226,1.85226,11000000.0
2007-05-11 00:46:00,1.85232,1.85256,1.85232,1.85256,11000000.0
2007-05-11 00:47:00,1.85233,1.85244,1.85229,1.85244,7000000.0
2007-05-11 00:48:00,1.8525,1.85262,1.85223,1.85262,10000000.0
2007-05-11 00:49:00,1.85298,1.85324,1.85298,1.85308,7000000.0
2007-05-11 00:50:00,1.85322,1.85345,1.85322,1.85325,8000000.0
2007-05-11 00:51:00,1.8532,1.8532,1.85296,1.85313,5000000.0
2007-05-11 00:52:00,1.85325,1.8533,1.85301,1.85301,8000000.0
2007-05-11 00:53:00,1.85287,1.85292,1.85278,1.85286,8000000.0
2007-05-11 00:54:00,1.8529,1.85297,1.85275,1.85291,8000000.0
2007-05-11 00:55:00,1.85302,1.85313,1.85281,1.85308,7000000.0
2007-05-11 00:56:00,1.85319,1.85321,1.853,1.853,7000000.0
2007-05-11 00:57:00,1.85282,1.85284,1.8526,1.85283,6000000.0
2007-05-11 00:58:00,1.85286,1.85303,1.85284,1.85299,8000000.0
2007-05-11 00:59:00,1.85293,1.853,1.85282,1.85282,10000000.0
2007-05-11 01:00:00,1.85278,1.85278,1.85235,1.85235,9000000.0
2007-05-11 01:01:00,1.85242,1.85259,1.85238,1.85258,9000000.0
2007-05-11 01:02:00,1.85275,1.85275,1.85249,1.8527,8000000.0
2007-05-11 01:03:00,1.85247,1.85251,1.85243,1.85251,7000000.0
2007-05-11 01:04:00,1.85224,1.85245,1.85216,1.85234,8000000.0
2007-05-11 01:05:00,1.85245,1.85263,1.85245,1.85249,8000000.0
2007-05-11 01:06:00,1.8524,1.8524,1.85235,1.85237,8000000.0
2007-05-11 01:07:00,1.85254,1.85271,1.85254,1.85261,11000000.0
2007-05-11 01:08:00,1.85276,1.85276,1.8521,1.8521,8000000.0
2007-05-11 01:09:00,1.852,1.85206,1.85193,1.85199,7000000.0
2007-05-11 01:10:00,1.852,1.85233,1.852,1.85201,11000000.0
2007-05-11 01:11:00,1.85203,1.85206,1.85198,1.852,8000000.0
2007-05-11 01:12:00,1.85199,1.85214,1.8519,1.8519,9000000.0
2007-05-11 01:13:00,1.85179,1.85187,1.85179,1.85187,2000000.0
2007-05-11 01:14:00,1.85193,1.85241,1.85188,1.85241,8000000.0
2007-05-11 01:15:00,1.8522,1.85232,1.85207,1.85232,5000000.0
2007-05-11 01:16:00,1.8523,1.85239,1.85216,1.85223,9000000.0
2007-05-11 01:17:00,1.85225,1.85225,1.85204,1.85208,7000000.0
2007-05-11 01:18:00,1.85195,1.85202,1.85179,1.85181,8000000.0
2007-05-11 01:19:00,1.85171,1.85207,1.85171,1.85204,7000000.0
2007-05-11 01:20:00,1.85229,1.85242,1.85229,1.85231,8000000.0
2007-05-11 01:21:00,1.85213,1.85213,1.85202,1.85202,7000000.0
2007-05-11 01:22:00,1.85208,1.85208,1.85176,1.85178,7000000.0
2007-05-11 01:23:00,1.85141,1.85161,1.85129,1.85129,7000000.0
2007-05-11 01:24:00,1.85158,1.85161,1.85142,1.85161,11000000.0
2007-05-11 01:25:00,1.85177,1.85187,1.8517,1.85178,7000000.0
2007-05-11 01:26:00,1.85199,1.85199,1.85169,1.85169,8000000.0
2007-05-11 01:27:00,1.85192,1.85205,1.85189,1.85191,8000000.0
2007-05-11 01:28:00,1.8518,1.85188,1.85178,1.85188,8000000.0
2007-05-11 01:29:00,1.85182,1.85182,1.85157,1.85164,5000000.0
2007-05-11 01:30:00,1.85172,1.85174,1.85148,1.85159,7000000.0
2007-05-11 01:31:00,1.85112,1.85126,1.85107,1.85126,10000000.0
2007-05-11 01:32:00,1.85168,1.8519,1.85168,1.8519,9000000.0
2007-05-11 01:33:00,1.85194,1.85199,1.85186,1.85199,8000000.0
2007-05-11 01:34:00,1.85191,1.85205,1.85188,1.85194,11000000.0
2007-05-11 01:35:00,1.85202,1.85207,1.85186,1.85186,11000000.0
2007-05-11 01:36:00,1.85175,1.85175,1.85142,1.85142,10000000.0
2007-05-11 01:37:00,1.85159,1.85183,1.85159,1.85183,8000000.0
2007-05-11 01:38:00,1.85167,1.85229,1.85167,1.85229,7000000.0
2007-05-11 01:39:00,1.85233,1.85233,1.85221,1.85223,6000000.0
2007-05-11 01:40:00,1.85215,1.85228,1.85178,1.85227,11000000.0
2007-05-11 01:41:00,1.85203,1.85235,1.85203,1.85208,7000000.0
2007-05-11 01:42:00,1.85256,1.85264,1.85241,1.85242,6000000.0
2007-05-11 01:43:00,1.85252,1.85259,1.85225,1.85225,8000000.0
2007-05-11 01:44:00,1.85225,1.85245,1.85213,1.85213,8000000.0
2007-05-11 01:45:00,1.85235,1.85235,1.85185,1.85185,9000000.0
2007-05-11 01:46:00,1.85235,1.85255,1.8521,1.8521,7000000.0
2007-05-11 01:47:00,1.85213,1.85225,1.85194,1.85194,8000000.0
2007-05-11 01:48:00,1.85173,1.85207,1.85173,1.85207,8000000.0
2007-05-11 01:49:00,1.85168,1.85208,1.85168,1.8518,9000000.0
2007-05-11 01:50:00,1.85133,1.8518,1.85121,1.85121,7000000.0
2007-05-11 01:51:00,1.85181,1.85248,1.85181,1.85248,8000000.0
2007-05-11 01:52:00,1.85242,1.85254,1.85227,1.85241,8000000.0
2007-05-11 01:53:00,1.8524,1.85266,1.85225,1.85232,10000000.0
2007-05-11 01:54:00,1.85219,1.85219,1.85168,1.85203,10000000.0
2007-05-11 01:55:00,1.85216,1.85226,1.85188,1.8521,8000000.0
2007-05-11 01:56:00,1.85213,1.85213,1.84935,1.85183,10000000.0
2007-05-11 01:57:00,1.8523,1.85237,1.85228,1.85237,5000000.0
2007-05-11 01:58:00,1.85202,1.85202,1.8517,1.85195,8000000.0
2007-05-11 01:59:00,1.85213,1.85223,1.85207,1.85212,10000000.0
2007-05-11 02:00:00,1.85225,1.85236,1.85221,1.85221,7000000.0
2007-05-11 02:01:00,1.85237,1.85253,1.85231,1.85231,10000000.0
2007-05-11 02:02:00,1.85199,1.85199,1.8517,1.8517,13000000.0
2007-05-11 02:03:00,1.85168,1.85168,1.85139,1.85153,17000000.0
2007-05-11 02:04:00,1.85174,1.8525,1.85174,1.8525,6000000.0
2007-05-11 02:05:00,1.85227,1.85255,1.85213,1.85251,9000000.0
2007-05-11 02:06:00,1.8521,1.8521,1.85202,1.85202,7000000.0
2007-05-11 02:07:00,1.85209,1.85236,1.85209,1.85234,13000000.0
2007-05-11 02:08:00,1.85221,1.85221,1.8519,1.85205,16000000.0
2007-05-11 02:09:00,1.85176,1.85179,1.85173,1.85179,10000000.0
2007-05-11 02:10:00,1.85172,1.85183,1.85171,1.85183,8000000.0
2007-05-11 02:11:00,1.85212,1.85213,1.85199,1.85209,7000000.0
2007-05-11 02:12:00,1.852,1.85226,1.852,1.85217,14000000.0
2007-05-11 02:13:00,1.85238,1.85249,1.85234,1.85249,7000000.0
2007-05-11 02:14:00,1.85291,1.85369,1.85291,1.85369,7000000.0
2007-05-11 02:15:00,1.85387,1.85387,1.85364,1.85364,7000000.0
2007-05-11 02:16:00,1.85362,1.85362,1.85341,1.85354,8000000.0
2007-05-11 02:17:00,1.85323,1.85345,1.85323,1.85339,7000000.0
2007-05-11 02:18:00,1.85342,1.85352,1.85339,1.85339,11000000.0
2007-05-11 02:19:00,1.85343,1.85371,1.85343,1.85371,7000000.0
2007-05-11 02:20:00,1.85357,1.85376,1.85356,1.85376,12000000.0
2007-05-11 02:21:00,1.85372,1.85372,1.85349,1.85349,12000000.0
2007-05-11 02:22:00,1.85336,1.85336,1.85302,1.85322,7000000.0
2007-05-11 02:23:00,1.85296,1.85308,1.85294,1.85308,9000000.0
2007-05-11 02:24:00,1.85345,1.8539,1.85345,1.8539,8000000.0
2007-05-11 02:25:00,1.85415,1.85415,1.85404,1.85405,16000000.0
2007-05-11 02:26:00,1.85425,1.85436,1.85405,1.8541,10000000.0
2007-05-11 02:27:00,1.85396,1.85458,1.85396,1.85458,18000000.0
2007-05-11 02:28:00,1.85442,1.85466,1.85436,1.85436,7000000.0
2007-05-11 02:29:00,1.8544,1.8546,1.8544,1.85456,10000000.0
2007-05-11 02:30:00,1.85435,1.85444,1.85423,1.85423,5000000.0
2007-05-11 02:31:00,1.85426,1.85426,1.85398,1.85406,9000000.0
2007-05-11 02:32:00,1.85373,1.85373,1.85328,1.85328,15000000.0
2007-05-11 02:33:00,1.85309,1.85313,1.85275,1.85313,14000000.0
2007-05-11 02:34:00,1.85342,1.85342,1.8533,1.85335,6000000.0
2007-05-11 02:35:00,1.85322,1.85326,1.85305,1.85326,7000000.0
2007-05-11 02:36:00,1.85297,1.85318,1.85276,1.85318,8000000.0
2007-05-11 02:37:00,1.85321,1.85321,1.85305,1.85305,7000000.0
2007-05-11 02:38:00,1.85313,1.85313,1.853,1.853,7000000.0
2007-05-11 02:39:00,1.85271,1.85345,1.85271,1.85345,13000000.0
2007-05-11 02:40:00,1.85335,1.85345,1.85329,1.8534,11000000.0
2007-05-11 02:41:00,1.85324,1.8534,1.85305,1.85326,10000000.0
2007-05-11 02:42:00,1.85302,1.85335,1.85302,1.8532,11000000.0
2007-05-11 02:43:00,1.85309,1.85316,1.85307,1.85307,8000000.0
2007-05-11 02:44:00,1.85294,1.85294,1.85256,1.85266,10000000.0
2007-05-11 02:45:00,1.8525,1.85266,1.8525,1.85252,10000000.0
2007-05-11 02:46:00,1.85245,1.85278,1.85245,1.85274,8000000.0
2007-05-11 02:47:00,1.85283,1.85285,1.85278,1.85278,8000000.0
2007-05-11 02:48:00,1.85272,1.85309,1.85272,1.85309,11000000.0
2007-05-11 02:49:00,1.85307,1.85362,1.85307,1.85362,10000000.0
2007-05-11 02:50:00,1.8537,1.85375,1.85337,1.85348,8000000.0
2007-05-11 02:51:00,1.85299,1.85308,1.85268,1.85308,10000000.0
2007-05-11 02:52:00,1.85314,1.85314,1.85295,1.85295,5000000.0
2007-05-11 02:53:00,1.85318,1.85318,1.85293,1.85316,8000000.0
2007-05-11 02:54:00,1.85309,1.85309,1.85277,1.85277,7000000.0
2007-05-11 02:55:00,1.85264,1.85276,1.85252,1.85259,8000000.0
2007-05-11 02:56:00,1.85263,1.85302,1.8526,1.85302,7000000.0
2007-05-11 02:57:00,1.85297,1.85308,1.85282,1.85285,8000000.0
2007-05-11 02:58:00,1.85302,1.85312,1.85285,1.85304,12000000.0
2007-05-11 02:59:00,1.8529,1.853,1.85278,1.853,19000000.0
2007-05-11 03:00:00,1.85281,1.85281,1.85248,1.85265,7000000.0
2007-05-11 03:01:00,1.85267,1.85271,1.85263,1.85267,10000000.0
2007-05-11 03:02:00,1.85269,1.85292,1.85269,1.8529,8000000.0
2007-05-11 03:03:00,1.85265,1.8527,1.8525,1.85259,11000000.0
2007-05-11 03:04:00,1.85273,1.85275,1.85257,1.85275,7000000.0
2007-05-11 03:05:00,1.85284,1.85284,1.85205,1.85205,10000000.0
2007-05-11 03:06:00,1.85211,1.85211,1.8517,1.8517,11000000.0
2007-05-11 03:07:00,1.85172,1.8521,1.85172,1.85184,7000000.0
2007-05-11 03:08:00,1.85204,1.85204,1.85185,1.85186,8000000.0
2007-05-11 03:09:00,1.85173,1.85177,1.85163,1.85169,10000000.0
2007-05-11 03:10:00,1.85175,1.85175,1.85137,1.85148,10000000.0
2007-05-11 03:11:00,1.85121,1.85121,1.85068,1.85078,8000000.0
2007-05-11 03:12:00,1.85093,1.85102,1.85075,1.85102,7000000.0
2007-05-11 03:13:00,1.85086,1.8509,1.85077,1.85082,10000000.0
2007-05-11 03:14:00,1.8508,1.85081,1.85065,1.85065,7000000.0
2007-05-11 03:15:00,1.85066,1.85081,1.85017,1.85081,11000000.0
2007-05-11 03:16:00,1.85077,1.85077,1.85055,1.85055,7000000.0
2007-05-11 03:17:00,1.8507,1.85075,1.85061,1.85066,8000000.0
2007-05-11 03:18:00,1.85054,1.85067,1.85054,1.85064,8000000.0
2007-05-11 03:19:00,1.85051,1.85051,1.8502,1.8502,7000000.0
2007-05-11 03:20:00,1.85039,1.85039,1.85034,1.85038,7000000.0
2007-05-11 03:21:00,1.85031,1.85034,1.8502,1.85029,7000000.0
2007-05-11 03:22:00,1.85045,1.85068,1.85041,1.85068,6000000.0
2007-05-11 03:23:00,1.85083,1.85101,1.8507,1.85101,5000000.0
2007-05-11 03:24:00,1.851,1.85109,1.851,1.85109,7000000.0
2007-05-11 03:25:00,1.85083,1.85083,1.85062,1.85068,23000000.0
2007-05-11 03:26:00,1.85055,1.85072,1.85055,1.85056,8000000.0
2007-05-11 03:27:00,1.85071,1.8508,1.85057,1.85073,7000000.0
2007-05-11 03:28:00,1.85082,1.85082,1.8507,1.85071,7000000.0
2007-05-11 03:29:00,1.85052,1.85067,1.85046,1.85048,7000000.0
2007-05-11 03:30:00,1.85063,1.85063,1.85051,1.85056,3000000.0
2007-05-11 03:31:00,1.8504,1.85079,1.8504,1.85057,8000000.0
2007-05-11 03:32:00,1.85098,1.85133,1.8508,1.8508,10000000.0
2007-05-11 03:33:00,1.85062,1.8509,1.85041,1.8509,7000000.0
2007-05-11 03:34:00,1.85068,1.85082,1.85051,1.85051,11000000.0
2007-05-11 03:35:00,1.8507,1.85093,1.8507,1.8507,8000000.0
2007-05-11 03:36:00,1.85081,1.85082,1.85065,1.85069,7000000.0
2007-05-11 03:37:00,1.85058,1.85107,1.85058,1.85063,8000000.0
2007-05-11 03:38:00,1.85074,1.85097,1.85044,1.85097,8000000.0
2007-05-11 03:39:00,1.85125,1.85143,1.85117,1.85117,9000000.0
2007-05-11 03:40:00,1.85088,1.85104,1.85065,1.85104,11000000.0
2007-05-11 03:41:00,1.85088,1.8509,1.85075,1.85075,8000000.0
2007-05-11 03:42:00,1.85092,1.8511,1.85092,1.85101,7000000.0
2007-05-11 03:43:00,1.85101,1.85101,1.85094,1.85096,9000000.0
2007-05-11 03:44:00,1.85131,1.85131,1.85089,1.85128,6000000.0
2007-05-11 03:45:00,1.8514,1.8514,1.85122,1.85122,7000000.0
2007-05-11 03:46:00,1.8513,1.85134,1.85098,1.85098,6000000.0
2007-05-11 03:47:00,1.85044,1.85065,1.85039,1.85065,9000000.0
2007-05-11 03:48:00,1.85084,1.85131,1.85078,1.85131,11000000.0
2007-05-11 03:49:00,1.85096,1.85103,1.85068,1.85103,23000000.0
2007-05-11 03:50:00,1.85133,1.85133,1.85105,1.85108,9000000.0
2007-05-11 03:51:00,1.85101,1.85101,1.85084,1.85084,8000000.0
2007-05-11 03:52:00,1.85097,1.85097,1.85059,1.8506,9000000.0
2007-05-11 03:53:00,1.85009,1.85025,1.84981,1.85025,8000000.0
2007-05-11 03:54:00,1.85042,1.85072,1.85035,1.85066,9000000.0
2007-05-11 03:55:00,1.85033,1.85036,1.8502,1.85036,10000000.0
2007-05-11 03:56:00,1.85062,1.8509,1.85062,1.8509,6000000.0
2007-05-11 03:57:00,1.85034,1.85034,1.85005,1.85014,9000000.0
2007-05-11 03:58:00,1.84991,1.85014,1.84965,1.84965,8000000.0
2007-05-11 03:59:00,1.84948,1.84971,1.84934,1.84971,7000000.0
2007-05-11 04:00:00,1.84974,1.84974,1.84956,1.84959,4000000.0
2007-05-11 04:01:00,1.84948,1.84974,1.84948,1.84967,8000000.0
2007-05-11 04:02:00,1.8497,1.8497,1.84936,1.84944,6000000.0
2007-05-11 04:03:00,1.84926,1.84963,1.84922,1.84922,12000000.0
2007-05-11 04:04:00,1.84911,1.84911,1.84852,1.84852,9000000.0
2007-05-11 04:05:00,1.84845,1.84886,1.8484,1.84859,7000000.0
2007-05-11 04:06:00,1.84857,1.84857,1.84813,1.84823,10000000.0
2007-05-11 04:07:00,1.84827,1.84827,1.84806,1.84806,7000000.0
2007-05-11 04:08:00,1.84806,1.84819,1.84805,1.84811,7000000.0
2007-05-11 04:09:00,1.84791,1.8481,1.8479,1.84791,8000000.0
2007-05-11 04:10:00,1.8485,1.84901,1.8485,1.84901,8000000.0
2007-05-11 04:11:00,1.84901,1.84901,1.84872,1.84893,8000000.0
2007-05-11 04:12:00,1.84903,1.8492,1.84875,1.84881,7000000.0
2007-05-11 04:13:00,1.84892,1.84892,1.84834,1.84834,8000000.0
2007-05-11 04:14:00,1.84832,1.84843,1.84817,1.84817,5000000.0
2007-05-11 04:15:00,1.84834,1.84846,1.8482,1.8482,8000000.0
2007-05-11 04:16:00,1.84823,1.8483,1.84819,1.8483,7000000.0
2007-05-11 04:17:00,1.84826,1.84833,1.84824,1.84824,19000000.0
2007-05-11 04:18:00,1.8482,1.84838,1.84799,1.84799,8000000.0
2007-05-11 04:19:00,1.84701,1.84755,1.84699,1.84711,21000000.0
2007-05-11 04:20:00,1.84714,1.84733,1.84708,1.84724,11000000.0
2007-05-11 04:21:00,1.84765,1.84766,1.84741,1.8476,8000000.0
2007-05-11 04:22:00,1.8477,1.84782,1.84747,1.84747,8000000.0
2007-05-11 04:23:00,1.84765,1.84765,1.84732,1.84745,9000000.0
2007-05-11 04:24:00,1.84729,1.8473,1.84713,1.84721,12000000.0
2007-05-11 04:25:00,1.84753,1.84753,1.84703,1.84703,6000000.0
2007-05-11 04:26:00,1.84723,1.84746,1.84723,1.84742,7000000.0
2007-05-11 04:27:00,1.84731,1.84751,1.84731,1.84733,9000000.0
2007-05-11 04:28:00,1.8474,1.84774,1.8474,1.84748,14000000.0
2007-05-11 04:29:00,1.84812,1.84816,1.84798,1.84811,7000000.0
2007-05-11 04:30:00,1.84812,1.8482,1.84769,1.8479,25000000.0
2007-05-11 04:31:00,1.84809,1.84809,1.84782,1.84782,5000000.0
2007-05-11 04:32:00,1.8476,1.8478,1.8476,1.8477,8000000.0
2007-05-11 04:33:00,1.84771,1.84771,1.84762,1.84763,5000000.0
2007-05-11 04:34:00,1.84769,1.84774,1.84761,1.84771,10000000.0
2007-05-11 04:35:00,1.84768,1.84788,1.84766,1.84788,9000000.0
2007-05-11 04:36:00,1.84768,1.84802,1.84764,1.84802,7000000.0
2007-05-11 04:37:00,1.84797,1.84797,1.84759,1.84759,7000000.0
2007-05-11 04:38:00,1.84745,1.84783,1.84745,1.84783,3000000.0
2007-05-11 04:39:00,1.84796,1.84894,1.8479,1.84894,9000000.0
2007-05-11 04:40:00,1.84875,1.84883,1.84843,1.84876,9000000.0
2007-05-11 04:41:00,1.84881,1.8489,1.84844,1.84844,7000000.0
2007-05-11 04:42:00,1.84852,1.84863,1.8485,1.84863,7000000.0
2007-05-11 04:43:00,1.84921,1.84962,1.84916,1.84955,7000000.0
2007-05-11 04:44:00,1.84949,1.84949,1.84927,1.84928,8000000.0
2007-05-11 04:45:00,1.84925,1.84928,1.84872,1.84872,9000000.0
2007-05-11 04:46:00,1.84866,1.84892,1.84866,1.84892,7000000.0
2007-05-11 04:47:00,1.84909,1.84917,1.84895,1.84916,8000000.0
2007-05-11 04:48:00,1.84757,1.84902,1.84757,1.849,8000000.0
2007-05-11 04:49:00,1.84843,1.84877,1.84785,1.84785,8000000.0
2007-05-11 04:50:00,1.84919,1.84928,1.84907,1.84928,7000000.0
2007-05-11 04:51:00,1.84898,1.84907,1.84868,1.84907,15000000.0
2007-05-11 04:52:00,1.84911,1.84935,1.84911,1.84933,8000000.0
2007-05-11 04:53:00,1.8493,1.8493,1.84919,1.84919,2000000.0
2007-05-11 04:54:00,1.84915,1.84915,1.84899,1.84899,11000000.0
2007-05-11 04:55:00,1.84909,1.84932,1.84909,1.84924,9000000.0
2007-05-11 04:56:00,1.84927,1.84927,1.84905,1.84909,12000000.0
2007-05-11 04:57:00,1.84918,1.84934,1.84918,1.84934,7000000.0
2007-05-11 04:58:00,1.84932,1.84951,1.8493,1.84946,9000000.0
2007-05-11 04:59:00,1.84943,1.84943,1.84934,1.84938,12000000.0
2007-05-11 05:00:00,1.84925,1.8495,1.84918,1.8495,9000000.0
2007-05-11 05:01:00,1.84965,1.84968,1.84934,1.84935,7000000.0
2007-05-11 05:02:00,1.8497,1.84985,1.84968,1.84978,7000000.0
2007-05-11 05:03:00,1.85002,1.85002,1.84997,1.84997,8000000.0
2007-05-11 05:04:00,1.84987,1.85004,1.84985,1.85004,8000000.0
2007-05-11 05:05:00,1.8498,1.85003,1.8498,1.85003,7000000.0
2007-05-11 05:06:00,1.85018,1.85022,1.85004,1.85006,8000000.0
2007-05-11 05:07:00,1.84998,1.84998,1.84965,1.84965,5000000.0
2007-05-11 05:08:00,1.84948,1.84956,1.84943,1.84953,7000000.0
2007-05-11 05:09:00,1.8494,1.8497,1.8493,1.8493,16000000.0
2007-05-11 05:10:00,1.84961,1.85003,1.84961,1.84993,12000000.0
2007-05-11 05:11:00,1.84998,1.85005,1.84989,1.8499,11000000.0
2007-05-11 05:12:00,1.8501,1.85012,1.84991,1.84991,16000000.0
2007-05-11 05:13:00,1.84943,1.84943,1.84909,1.84927,9000000.0
2007-05-11 05:14:00,1.8493,1.8493,1.84927,1.84929,12000000.0
2007-05-11 05:15:00,1.8492,1.84924,1.84906,1.84906,8000000.0
2007-05-11 05:16:00,1.84895,1.849,1.84893,1.84893,11000000.0
2007-05-11 05:17:00,1.84903,1.8494,1.84903,1.84927,9000000.0
2007-05-11 05:18:00,1.84862,1.84923,1.84862,1.84889,16000000.0
2007-05-11 05:19:00,1.84824,1.84891,1.84824,1.84891,9000000.0
2007-05-11 05:20:00,1.84923,1.84932,1.84901,1.84901,11000000.0
2007-05-11 05:21:00,1.84918,1.84932,1.84914,1.84917,10000000.0
2007-05-11 05:22:00,1.84917,1.84928,1.84909,1.84918,28000000.0
2007-05-11 05:23:00,1.84943,1.84965,1.84943,1.8496,7000000.0
2007-05-11 05:24:00,1.84951,1.84951,1.84932,1.84951,8000000.0
2007-05-11 05:25:00,1.84937,1.84937,1.849,1.84912,47000000.0
2007-05-11 05:26:00,1.84932,1.84932,1.84932,1.84932,2000000.0
2007-05-11 05:27:00,1.84946,1.84952,1.84927,1.84933,7000000.0
2007-05-11 05:28:00,1.84934,1.84956,1.84917,1.84917,22000000.0
2007-05-11 05:29:00,1.84926,1.84952,1.84926,1.84952,5000000.0
2007-05-11 05:30:00,1.84891,1.84929,1.84832,1.84832,7000000.0
2007-05-11 05:31:00,1.84945,1.84945,1.84912,1.84912,8000000.0
2007-05-11 05:32:00,1.84928,1.84958,1.84928,1.84958,10000000.0
2007-05-11 05:33:00,1.84956,1.84956,1.84906,1.84906,10000000.0
2007-05-11 05:34:00,1.8488,1.84886,1.84873,1.84886,8000000.0
2007-05-11 05:35:00,1.84891,1.84922,1.84882,1.84882,10000000.0
2007-05-11 05:36:00,1.84889,1.84889,1.84869,1.84883,15000000.0
2007-05-11 05:37:00,1.84859,1.84859,1.84789,1.84794,8000000.0
2007-05-11 05:38:00,1.84805,1.84805,1.84759,1.84759,11000000.0
2007-05-11 05:39:00,1.8479,1.84808,1.84758,1.8479,7000000.0
2007-05-11 05:40:00,1.84792,1.84792,1.8471,1.8471,9000000.0
2007-05-11 05:41:00,1.84666,1.84666,1.84647,1.8466,5000000.0
2007-05-11 05:42:00,1.84605,1.84605,1.84527,1.8453,16000000.0
2007-05-11 05:43:00,1.84533,1.84533,1.84507,1.84518,8000000.0
2007-05-11 05:44:00,1.84586,1.84649,1.84583,1.84649,9000000.0
2007-05-11 05:45:00,1.84685,1.84699,1.84666,1.84666,13000000.0
2007-05-11 05:46:00,1.84667,1.84687,1.84665,1.84687,10000000.0
2007-05-11 05:47:00,1.84701,1.84704,1.84694,1.84702,15000000.0
2007-05-11 05:48:00,1.84709,1.84709,1.84691,1.84694,8000000.0
2007-05-11 05:49:00,1.84704,1.84734,1.84704,1.84734,5000000.0
2007-05-11 05:50:00,1.84711,1.84711,1.84691,1.84691,13000000.0
2007-05-11 05:51:00,1.84713,1.84713,1.84672,1.84702,9000000.0
2007-05-11 05:52:00,1.84694,1.84741,1.84694,1.84741,15000000.0
2007-05-11 05:53:00,1.84757,1.8476,1.84742,1.84748,8000000.0
2007-05-11 05:54:00,1.84737,1.84737,1.8472,1.8472,2000000.0
2007-05-11 05:55:00,1.84713,1.84741,1.84713,1.84723,11000000.0
2007-05-11 05:56:00,1.84715,1.84725,1.84708,1.84716,9000000.0
2007-05-11 05:57:00,1.84731,1.84743,1.8473,1.8473,11000000.0
2007-05-11 05:58:00,1.84735,1.84752,1.84732,1.84736,6000000.0
2007-05-11 05:59:00,1.84737,1.84737,1.84705,1.84705,12000000.0
2007-05-11 06:00:00,1.84718,1.84742,1.84718,1.84736,25000000.0
2007-05-11 06:01:00,1.84731,1.84733,1.84718,1.84733,6000000.0
2007-05-11 06:02:00,1.84737,1.84749,1.84735,1.84736,13000000.0
2007-05-11 06:03:00,1.84742,1.84761,1.84742,1.84758,6000000.0
2007-05-11 06:04:00,1.84722,1.84732,1.84721,1.84732,11000000.0
2007-05-11 06:05:00,1.84732,1.84732,1.84728,1.84729,9000000.0
2007-05-11 06:06:00,1.84742,1.8476,1.84742,1.84753,8000000.0
2007-05-11 06:07:00,1.8474,1.84753,1.84737,1.84737,7000000.0
2007-05-11 06:08:00,1.84731,1.84745,1.84725,1.84743,8000000.0
2007-05-11 06:09:00,1.84773,1.84775,1.84768,1.84774,10000000.0
2007-05-11 06:10:00,1.84773,1.84773,1.84766,1.84773,8000000.0
2007-05-11 06:11:00,1.84779,1.84779,1.84763,1.84776,7000000.0
2007-05-11 06:12:00,1.84752,1.84787,1.84752,1.84787,10000000.0
2007-05-11 06:13:00,1.84789,1.8479,1.84785,1.84786,15000000.0
2007-05-11 06:14:00,1.84785,1.84785,1.84762,1.84773,7000000.0
2007-05-11 06:15:00,1.84783,1.84784,1.8476,1.8476,18000000.0
2007-05-11 06:16:00,1.84764,1.84802,1.84764,1.84784,11000000.0
2007-05-11 06:17:00,1.84785,1.84807,1.84785,1.84807,7000000.0
2007-05-11 06:18:00,1.84803,1.8481,1.84782,1.8481,7000000.0
2007-05-11 06:19:00,1.84831,1.84849,1.84815,1.84815,12000000.0
2007-05-11 06:20:00,1.848,1.84801,1.84786,1.84799,18000000.0
2007-05-11 06:21:00,1.84795,1.8484,1.84789,1.8484,26000000.0
2007-05-11 06:22:00,1.84837,1.84851,1.84819,1.84827,11000000.0
2007-05-11 06:23:00,1.84818,1.84848,1.84818,1.84848,11000000.0
2007-05-11 06:24:00,1.84837,1.84837,1.8482,1.84823,11000000.0
2007-05-11 06:25:00,1.84797,1.84815,1.84797,1.8481,10000000.0
2007-05-11 06:26:00,1.84829,1.84852,1.84829,1.8485,6000000.0
2007-05-11 06:27:00,1.84846,1.84854,1.84841,1.84854,8000000.0
2007-05-11 06:28:00,1.8485,1.84854,1.84843,1.84843,7000000.0
2007-05-11 06:29:00,1.84805,1.84814,1.84799,1.84799,9000000.0
2007-05-11 06:30:00,1.84793,1.84808,1.84793,1.84804,8000000.0
2007-05-11 06:31:00,1.84807,1.84816,1.84802,1.84816,20000000.0
2007-05-11 06:32:00,1.84832,1.84841,1.84817,1.84841,31000000.0
2007-05-11 06:33:00,1.84829,1.84842,1.84829,1.84841,5000000.0
2007-05-11 06:34:00,1.84858,1.84871,1.84858,1.84871,5000000.0
2007-05-11 06:35:00,1.84863,1.84911,1.84863,1.84911,11000000.0
2007-05-11 06:36:00,1.84889,1.84889,1.84856,1.84869,10000000.0
2007-05-11 06:37:00,1.84878,1.84878,1.8486,1.8486,7000000.0
2007-05-11 06:38:00,1.84861,1.84866,1.84841,1.84846,8000000.0
2007-05-11 06:39:00,1.84844,1.84851,1.84843,1.84847,12000000.0
2007-05-11 06:40:00,1.84858,1.84858,1.84793,1.84815,8000000.0
2007-05-11 06:41:00,1.84859,1.8488,1.84851,1.84879,7000000.0
2007-05-11 06:42:00,1.84892,1.84893,1.84876,1.8489,7000000.0
2007-05-11 06:43:00,1.84893,1.84917,1.84893,1.84917,9000000.0
2007-05-11 06:44:00,1.84934,1.84935,1.84925,1.84934,11000000.0
2007-05-11 06:45:00,1.84909,1.84915,1.84893,1.84915,7000000.0
2007-05-11 06:46:00,1.84915,1.84915,1.84862,1.84862,8000000.0
2007-05-11 06:47:00,1.84852,1.8486,1.84666,1.8486,10000000.0
2007-05-11 06:48:00,1.84858,1.84863,1.84849,1.84849,8000000.0
2007-05-11 06:49:00,1.84856,1.84871,1.84856,1.84867,8000000.0
2007-05-11 06:50:00,1.8487,1.8487,1.84854,1.84854,9000000.0
2007-05-11 06:51:00,1.84852,1.84868,1.84852,1.84868,11000000.0
2007-05-11 06:52:00,1.8486,1.8487,1.84855,1.8486,7000000.0
2007-05-11 06:54:00,1.84869,1.84869,1.84861,1.84864,11000000.0
2007-05-11 06:55:00,1.84856,1.84858,1.84837,1.84844,8000000.0
2007-05-11 06:56:00,1.84835,1.84854,1.84835,1.84846,13000000.0
2007-05-11 06:57:00,1.84861,1.84894,1.84856,1.84884,8000000.0
2007-05-11 06:58:00,1.84878,1.84897,1.84878,1.8488,16000000.0
2007-05-11 06:59:00,1.8485,1.84856,1.84837,1.84849,11000000.0
2007-05-11 07:00:00,1.84872,1.84872,1.84802,1.84802,8000000.0
2007-05-11 07:01:00,1.84766,1.84766,1.84728,1.84762,14000000.0
2007-05-11 07:02:00,1.84787,1.84787,1.84773,1.84774,18000000.0
2007-05-11 07:03:00,1.84776,1.84803,1.84776,1.84803,8000000.0
2007-05-11 07:04:00,1.84809,1.84812,1.84801,1.84812,8000000.0
2007-05-11 07:05:00,1.84782,1.8479,1.84777,1.84778,10000000.0
2007-05-11 07:06:00,1.84805,1.84805,1.84756,1.84756,8000000.0
2007-05-11 07:07:00,1.84748,1.84762,1.84748,1.84753,15000000.0
2007-05-11 07:08:00,1.84757,1.84758,1.84749,1.84754,18000000.0
2007-05-11 07:09:00,1.84748,1.84748,1.8472,1.8472,7000000.0
2007-05-11 07:10:00,1.84739,1.84739,1.84716,1.84718,18000000.0
2007-05-11 07:11:00,1.84725,1.84725,1.84695,1.84718,11000000.0
2007-05-11 07:12:00,1.84722,1.84722,1.84656,1.84656,11000000.0
2007-05-11 07:13:00,1.84645,1.84665,1.84645,1.84665,9000000.0
2007-05-11 07:14:00,1.84627,1.84665,1.84596,1.84665,12000000.0
2007-05-11 07:15:00,1.84657,1.84675,1.84657,1.84661,7000000.0
2007-05-11 07:16:00,1.84639,1.84639,1.84601,1.84601,12000000.0
2007-05-11 07:17:00,1.8458,1.84602,1.8458,1.8459,15000000.0
2007-05-11 07:18:00,1.84627,1.8467,1.84627,1.8467,8000000.0
2007-05-11 07:19:00,1.84674,1.84694,1.84668,1.84668,8000000.0
2007-05-11 07:20:00,1.84697,1.84697,1.84642,1.84642,9000000.0
2007-05-11 07:21:00,1.84613,1.84637,1.84613,1.84622,10000000.0
2007-05-11 07:22:00,1.84575,1.84575,1.84501,1.84501,7000000.0
2007-05-11 07:23:00,1.84503,1.84505,1.84437,1.84505,11000000.0
2007-05-11 07:24:00,1.84504,1.84504,1.84471,1.84486,23000000.0
2007-05-11 07:25:00,1.84475,1.84475,1.8444,1.8444,28000000.0
2007-05-11 07:26:00,1.84438,1.84468,1.84435,1.84461,14000000.0
2007-05-11 07:27:00,1.84463,1.84485,1.84463,1.84485,20000000.0
2007-05-11 07:28:00,1.84483,1.84554,1.84483,1.84554,17000000.0
2007-05-11 07:29:00,1.84595,1.84637,1.84595,1.84637,27000000.0
2007-05-11 07:30:00,1.84631,1.84642,1.84606,1.84606,20000000.0
2007-05-11 07:31:00,1.84599,1.84616,1.84595,1.84603,7000000.0
2007-05-11 07:32:00,1.84605,1.84605,1.8457,1.8457,11000000.0
2007-05-11 07:33:00,1.84567,1.84567,1.84546,1.84551,22000000.0
2007-05-11 07:34:00,1.84581,1.84606,1.84573,1.84578,16000000.0
2007-05-11 07:35:00,1.84617,1.84642,1.84617,1.84635,15000000.0
2007-05-11 07:36:00,1.84653,1.84668,1.84651,1.84651,8000000.0
2007-05-11 07:37:00,1.84672,1.84688,1.84672,1.84687,12000000.0
2007-05-11 07:38:00,1.84696,1.84716,1.84696,1.84702,7000000.0
2007-05-11 07:39:00,1.84721,1.84751,1.84721,1.84733,14000000.0
2007-05-11 07:40:00,1.8471,1.84737,1.8471,1.84717,9000000.0
2007-05-11 07:41:00,1.84702,1.84711,1.84673,1.84673,24000000.0
2007-05-11 07:42:00,1.84576,1.84661,1.84548,1.84661,7000000.0
2007-05-11 07:43:00,1.84664,1.84664,1.84642,1.84645,22000000.0
2007-05-11 07:44:00,1.84622,1.84631,1.84621,1.84621,10000000.0
2007-05-11 07:45:00,1.84601,1.84601,1.84566,1.84586,15000000.0
2007-05-11 07:46:00,1.84583,1.84608,1.84571,1.84608,17000000.0
2007-05-11 07:47:00,1.84605,1.84627,1.84605,1.84627,15000000.0
2007-05-11 07:48:00,1.84633,1.84633,1.84597,1.84606,10000000.0
2007-05-11 07:49:00,1.84618,1.8464,1.84588,1.8464,8000000.0
2007-05-11 07:50:00,1.84643,1.84645,1.84636,1.84637,17000000.0
2007-05-11 07:51:00,1.84615,1.84621,1.8457,1.8457,15000000.0
2007-05-11 07:52:00,1.84588,1.84614,1.84585,1.8459,29000000.0
2007-05-11 07:53:00,1.8457,1.8457,1.8451,1.8451,13000000.0
2007-05-11 07:54:00,1.84509,1.84524,1.84465,1.84465,23000000.0
2007-05-11 07:55:00,1.8445,1.8446,1.84408,1.84408,27000000.0
2007-05-11 07:56:00,1.84323,1.84408,1.84323,1.84408,18000000.0
2007-05-11 07:57:00,1.8444,1.84442,1.84408,1.84435,20000000.0
2007-05-11 07:58:00,1.84441,1.8445,1.84434,1.84448,13000000.0
2007-05-11 07:59:00,1.84433,1.84437,1.84396,1.84396,23000000.0
2007-05-11 08:00:00,1.8439,1.84433,1.84384,1.84421,31000000.0
2007-05-11 08:01:00,1.8446,1.84502,1.8446,1.84489,13000000.0
2007-05-11 08:02:00,1.84472,1.84479,1.84466,1.84467,12000000.0
2007-05-11 08:03:00,1.84454,1.84456,1.84434,1.84456,20000000.0
2007-05-11 08:04:00,1.8445,1.84454,1.84406,1.84454,30000000.0
2007-05-11 08:05:00,1.84481,1.84484,1.84473,1.84473,9000000.0
2007-05-11 08:06:00,1.84435,1.84481,1.84435,1.84481,21000000.0
2007-05-11 08:07:00,1.84489,1.84497,1.84473,1.84497,15000000.0
2007-05-11 08:08:00,1.84505,1.84505,1.84299,1.84475,7000000.0
2007-05-11 08:09:00,1.84511,1.84611,1.84511,1.84611,23000000.0
2007-05-11 08:10:00,1.84668,1.84701,1.84668,1.8467,27000000.0
2007-05-11 08:11:00,1.84691,1.84735,1.84691,1.84728,18000000.0
2007-05-11 08:12:00,1.84732,1.84732,1.84713,1.84713,22000000.0
2007-05-11 08:13:00,1.84706,1.84727,1.84696,1.84713,18000000.0
2007-05-11 08:14:00,1.84681,1.84752,1.84681,1.84734,33000000.0
2007-05-11 08:15:00,1.84759,1.84767,1.84726,1.84726,21000000.0
2007-05-11 08:16:00,1.84729,1.84802,1.84729,1.84802,21000000.0
2007-05-11 08:17:00,1.84841,1.84865,1.84817,1.84865,19000000.0
2007-05-11 08:18:00,1.84825,1.84831,1.84796,1.84803,17000000.0
2007-05-11 08:19:00,1.84825,1.84825,1.84792,1.84792,16000000.0
2007-05-11 08:20:00,1.84804,1.84847,1.84804,1.84847,13000000.0
2007-05-11 08:21:00,1.84839,1.84839,1.84783,1.84802,8000000.0
2007-05-11 08:22:00,1.84759,1.84784,1.84759,1.84784,26000000.0
2007-05-11 08:23:00,1.848,1.84809,1.84795,1.84804,16000000.0
2007-05-11 08:24:00,1.84794,1.84794,1.84757,1.84757,28000000.0
2007-05-11 08:25:00,1.84807,1.84862,1.848,1.84862,49000000.0
2007-05-11 08:26:00,1.84841,1.8485,1.84834,1.84845,14000000.0
2007-05-11 08:27:00,1.84818,1.84818,1.84782,1.84796,31000000.0
2007-05-11 08:28:00,1.84814,1.84839,1.84805,1.84805,28000000.0
2007-05-11 08:29:00,1.8481,1.84862,1.84806,1.84862,32000000.0
2007-05-11 08:30:00,1.84861,1.84871,1.84839,1.8486,28000000.0
2007-05-11 08:31:00,1.84833,1.84847,1.84832,1.84832,40000000.0
2007-05-11 08:32:00,1.84827,1.84841,1.84821,1.84839,51000000.0
2007-05-11 08:33:00,1.84839,1.84866,1.84839,1.84866,48000000.0
2007-05-11 08:34:00,1.84856,1.84876,1.84848,1.84874,49000000.0
2007-05-11 08:35:00,1.84895,1.84923,1.8489,1.84896,39000000.0
2007-05-11 08:36:00,1.84848,1.84905,1.84848,1.84905,12000000.0
2007-05-11 08:37:00,1.84933,1.8494,1.84915,1.84938,25000000.0
2007-05-11 08:38:00,1.84933,1.84933,1.84915,1.84918,21000000.0
2007-05-11 08:39:00,1.84905,1.84905,1.84867,1.84867,23000000.0
2007-05-11 08:40:00,1.84875,1.84875,1.84834,1.84856,36000000.0
2007-05-11 08:41:00,1.84859,1.84868,1.8485,1.84851,30000000.0
2007-05-11 08:42:00,1.84854,1.84875,1.84854,1.84875,17000000.0
2007-05-11 08:43:00,1.84859,1.84872,1.84859,1.84862,23000000.0
2007-05-11 08:44:00,1.84892,1.84892,1.84876,1.84881,17000000.0
2007-05-11 08:45:00,1.84844,1.84844,1.84796,1.84835,37000000.0
2007-05-11 08:46:00,1.84885,1.84945,1.84885,1.84945,23000000.0
2007-05-11 08:47:00,1.84923,1.84923,1.84863,1.84865,25000000.0
2007-05-11 08:48:00,1.84866,1.84894,1.84861,1.84872,36000000.0
2007-05-11 08:49:00,1.84873,1.84879,1.84859,1.8486,27000000.0
2007-05-11 08:50:00,1.84865,1.84897,1.84858,1.84897,56000000.0
2007-05-11 08:51:00,1.84899,1.84934,1.84877,1.84877,32000000.0
2007-05-11 08:52:00,1.84875,1.84912,1.84875,1.84912,39000000.0
2007-05-11 08:53:00,1.84911,1.84911,1.84858,1.84865,63000000.0
2007-05-11 08:54:00,1.84879,1.84879,1.84783,1.84783,42000000.0
2007-05-11 08:55:00,1.84733,1.84733,1.84622,1.84622,55000000.0
2007-05-11 08:56:00,1.84625,1.84637,1.84614,1.84614,21000000.0
2007-05-11 08:57:00,1.84542,1.84584,1.8454,1.84573,23000000.0
2007-05-11 08:58:00,1.8459,1.84637,1.8459,1.84613,18000000.0
2007-05-11 08:59:00,1.84613,1.84613,1.84543,1.84604,12000000.0
2007-05-11 09:00:00,1.84608,1.84608,1.8459,1.84599,26000000.0
2007-05-11 09:01:00,1.84585,1.84589,1.8457,1.8457,19000000.0
2007-05-11 09:02:00,1.84562,1.84568,1.84529,1.84529,15000000.0
2007-05-11 09:03:00,1.84521,1.84552,1.84521,1.8453,16000000.0
2007-05-11 09:04:00,1.84534,1.84561,1.8453,1.84537,22000000.0
2007-05-11 09:05:00,1.84565,1.84603,1.84548,1.84603,11000000.0
2007-05-11 09:06:00,1.84635,1.84635,1.84598,1.84622,31000000.0
2007-05-11 09:07:00,1.84638,1.8466,1.84631,1.84645,33000000.0
2007-05-11 09:08:00,1.84657,1.84657,1.84629,1.84636,17000000.0
2007-05-11 09:09:00,1.84644,1.84787,1.84644,1.84787,37000000.0
2007-05-11 09:10:00,1.84787,1.84797,1.84759,1.84759,31000000.0
2007-05-11 09:11:00,1.84772,1.84772,1.84759,1.84768,26000000.0
2007-05-11 09:12:00,1.84775,1.84775,1.84735,1.84735,41000000.0
2007-05-11 09:13:00,1.84739,1.84754,1.84731,1.84738,61000000.0
2007-05-11 09:14:00,1.84751,1.84757,1.8474,1.84747,57000000.0
2007-05-11 09:15:00,1.84754,1.84786,1.84754,1.84769,33000000.0
2007-05-11 09:16:00,1.84803,1.84815,1.84803,1.84814,39000000.0
2007-05-11 09:17:00,1.84811,1.84833,1.8481,1.84833,40000000.0
2007-05-11 09:18:00,1.84835,1.84854,1.84819,1.84839,68000000.0
2007-05-11 09:19:00,1.84834,1.84845,1.84816,1.84838,52000000.0
2007-05-11 09:20:00,1.84806,1.8482,1.84785,1.84785,37000000.0
2007-05-11 09:21:00,1.84775,1.84782,1.84765,1.84781,61000000.0
2007-05-11 09:22:00,1.84772,1.84772,1.84713,1.84713,63000000.0
2007-05-11 09:23:00,1.84732,1.84738,1.84719,1.84729,65000000.0
2007-05-11 09:24:00,1.84751,1.84754,1.84721,1.84726,47000000.0
2007-05-11 09:25:00,1.84751,1.84752,1.84728,1.84728,32000000.0
2007-05-11 09:26:00,1.84724,1.84726,1.84715,1.84726,29000000.0
2007-05-11 09:27:00,1.84725,1.84725,1.84702,1.84708,55000000.0
2007-05-11 09:28:00,1.84676,1.84704,1.84676,1.84678,46000000.0
2007-05-11 09:29:00,1.84737,1.84758,1.84722,1.84722,32000000.0
2007-05-11 09:30:00,1.84747,1.84784,1.84745,1.84784,24000000.0
2007-05-11 09:31:00,1.84773,1.84773,1.84739,1.84753,18000000.0
2007-05-11 09:32:00,1.84738,1.84738,1.8472,1.8472,35000000.0
2007-05-11 09:33:00,1.84721,1.84737,1.84721,1.84734,43000000.0
2007-05-11 09:34:00,1.84775,1.848,1.84775,1.84779,31000000.0
2007-05-11 09:35:00,1.84746,1.84765,1.84731,1.84731,47000000.0
2007-05-11 09:36:00,1.84731,1.84739,1.84601,1.84728,34000000.0
2007-05-11 09:37:00,1.84784,1.84784,1.84762,1.84773,49000000.0
2007-05-11 09:38:00,1.84792,1.84796,1.84775,1.84775,37000000.0
2007-05-11 09:39:00,1.84783,1.84801,1.84778,1.84786,61000000.0
2007-05-11 09:40:00,1.84789,1.84821,1.84789,1.84812,46000000.0
2007-05-11 09:41:00,1.84803,1.84803,1.84742,1.84765,33000000.0
2007-05-11 09:42:00,1.84767,1.84767,1.8474,1.84762,60000000.0
2007-05-11 09:43:00,1.84772,1.84784,1.84765,1.84776,66000000.0
2007-05-11 09:44:00,1.84782,1.84796,1.8474,1.8474,21000000.0
2007-05-11 09:45:00,1.84741,1.84772,1.8474,1.8474,22000000.0
2007-05-11 09:46:00,1.84724,1.84724,1.84703,1.84718,30000000.0
2007-05-11 09:47:00,1.84752,1.84754,1.84742,1.84742,24000000.0
2007-05-11 09:48:00,1.8474,1.84747,1.84651,1.84651,34000000.0
2007-05-11 09:49:00,1.84629,1.84647,1.8454,1.84554,26000000.0
2007-05-11 09:50:00,1.84557,1.84557,1.84496,1.84505,34000000.0
2007-05-11 09:51:00,1.84517,1.84564,1.84517,1.84564,56000000.0
2007-05-11 09:52:00,1.84573,1.84573,1.84523,1.84523,38000000.0
2007-05-11 09:53:00,1.84504,1.84551,1.84504,1.84513,32000000.0
2007-05-11 09:54:00,1.84505,1.84524,1.84492,1.84524,36000000.0
2007-05-11 09:55:00,1.84503,1.84503,1.84473,1.84473,38000000.0
2007-05-11 09:56:00,1.84467,1.84478,1.84443,1.84456,38000000.0
2007-05-11 09:57:00,1.84455,1.84465,1.84437,1.84465,30000000.0
2007-05-11 09:58:00,1.84493,1.84502,1.84472,1.84502,52000000.0
2007-05-11 09:59:00,1.84512,1.84529,1.84512,1.84529,32000000.0
2007-05-11 10:00:00,1.84539,1.84549,1.84537,1.84544,39000000.0
2007-05-11 10:01:00,1.84528,1.84528,1.84468,1.84468,44000000.0
2007-05-11 10:02:00,1.84451,1.84467,1.84414,1.84415,34000000.0
2007-05-11 10:03:00,1.84388,1.84433,1.84388,1.84432,47000000.0
2007-05-11 10:04:00,1.84422,1.84449,1.84422,1.84432,32000000.0
2007-05-11 10:05:00,1.84436,1.84449,1.84431,1.84445,32000000.0
2007-05-11 10:06:00,1.84446,1.84476,1.84446,1.84476,42000000.0
2007-05-11 10:07:00,1.84502,1.84544,1.84502,1.84544,51000000.0
2007-05-11 10:08:00,1.84539,1.84559,1.84351,1.84494,54000000.0
2007-05-11 10:09:00,1.84561,1.84576,1.84557,1.84569,53000000.0
2007-05-11 10:10:00,1.8457,1.84591,1.84552,1.84584,72000000.0
2007-05-11 10:11:00,1.84612,1.84621,1.846,1.84621,61000000.0
2007-05-11 10:12:00,1.84619,1.84676,1.84619,1.8467,65000000.0
2007-05-11 10:13:00,1.8469,1.84709,1.84683,1.84709,56000000.0
2007-05-11 10:14:00,1.84715,1.84715,1.84674,1.84674,49000000.0
2007-05-11 10:15:00,1.84649,1.84672,1.84649,1.84661,46000000.0
2007-05-11 10:16:00,1.8463,1.84632,1.84616,1.84628,33000000.0
2007-05-11 10:17:00,1.84633,1.84642,1.84619,1.84619,37000000.0
2007-05-11 10:18:00,1.84588,1.84588,1.84499,1.84547,50000000.0
2007-05-11 10:19:00,1.84618,1.84638,1.84618,1.84623,59000000.0
2007-05-11 10:20:00,1.84621,1.84637,1.84616,1.84637,41000000.0
2007-05-11 10:21:00,1.84672,1.84681,1.84661,1.84677,44000000.0
2007-05-11 10:22:00,1.84699,1.84731,1.84693,1.84697,47000000.0
2007-05-11 10:23:00,1.8472,1.84724,1.84706,1.84706,58000000.0
2007-05-11 10:24:00,1.84697,1.84703,1.84694,1.84694,43000000.0
2007-05-11 10:25:00,1.84701,1.84732,1.84701,1.84732,60000000.0
2007-05-11 10:26:00,1.8473,1.84764,1.8473,1.84764,64000000.0
2007-05-11 10:27:00,1.84785,1.84826,1.84785,1.84824,54000000.0
2007-05-11 10:28:00,1.84868,1.84868,1.84817,1.84817,62000000.0
2007-05-11 10:29:00,1.84833,1.84847,1.84822,1.84822,61000000.0
2007-05-11 10:30:00,1.84807,1.84911,1.84807,1.84911,36000000.0
2007-05-11 10:31:00,1.84892,1.84893,1.84859,1.84891,39000000.0
2007-05-11 10:32:00,1.84886,1.84886,1.84804,1.84804,44000000.0
2007-05-11 10:33:00,1.84788,1.84792,1.84774,1.84776,18000000.0
2007-05-11 10:34:00,1.84753,1.84753,1.84719,1.84741,20000000.0
2007-05-11 10:35:00,1.84757,1.84775,1.84754,1.84772,23000000.0
2007-05-11 10:36:00,1.84745,1.84745,1.84699,1.84699,32000000.0
2007-05-11 10:37:00,1.84694,1.84699,1.8469,1.84696,30000000.0
2007-05-11 10:38:00,1.84705,1.84705,1.84696,1.84705,26000000.0
2007-05-11 10:39:00,1.84693,1.84702,1.84691,1.84697,29000000.0
2007-05-11 10:40:00,1.84701,1.84748,1.84701,1.84748,19000000.0
2007-05-11 10:41:00,1.84731,1.84731,1.84703,1.8473,29000000.0
2007-05-11 10:42:00,1.84727,1.84727,1.84703,1.84703,38000000.0
2007-05-11 10:43:00,1.84704,1.84708,1.84695,1.84695,27000000.0
2007-05-11 10:44:00,1.84699,1.84716,1.84688,1.84688,26000000.0
2007-05-11 10:45:00,1.84693,1.84735,1.84693,1.84717,27000000.0
2007-05-11 10:46:00,1.84714,1.84716,1.8469,1.84697,35000000.0
2007-05-11 10:47:00,1.84682,1.84745,1.84682,1.84745,23000000.0
2007-05-11 10:48:00,1.84778,1.8478,1.84771,1.84774,44000000.0
2007-05-11 10:49:00,1.84763,1.84772,1.84741,1.84772,36000000.0
2007-05-11 10:50:00,1.84769,1.84769,1.84756,1.84764,47000000.0
2007-05-11 10:51:00,1.84761,1.84778,1.84759,1.84769,45000000.0
2007-05-11 10:52:00,1.84781,1.84799,1.84776,1.84792,33000000.0
2007-05-11 10:53:00,1.84798,1.84798,1.84779,1.84794,46000000.0
2007-05-11 10:54:00,1.84799,1.848,1.84784,1.848,35000000.0
2007-05-11 10:55:00,1.8481,1.84844,1.8481,1.84841,37000000.0
2007-05-11 10:56:00,1.84845,1.84862,1.84826,1.84826,33000000.0
2007-05-11 10:57:00,1.84842,1.8486,1.84839,1.84857,33000000.0
2007-05-11 10:58:00,1.84874,1.84875,1.84788,1.84788,26000000.0
2007-05-11 10:59:00,1.84755,1.8481,1.84755,1.8478,47000000.0
2007-05-11 11:00:00,1.84782,1.84791,1.84764,1.84764,39000000.0
2007-05-11 11:01:00,1.84785,1.84878,1.84785,1.84878,45000000.0
2007-05-11 11:02:00,1.84897,1.84918,1.84894,1.84918,17000000.0
2007-05-11 11:03:00,1.84896,1.84899,1.84883,1.84893,37000000.0
2007-05-11 11:04:00,1.84888,1.84888,1.84873,1.84877,40000000.0
2007-05-11 11:05:00,1.84867,1.84867,1.84841,1.84841,18000000.0
2007-05-11 11:06:00,1.84833,1.84833,1.84762,1.84795,19000000.0
2007-05-11 11:07:00,1.84787,1.84787,1.84764,1.84764,30000000.0
2007-05-11 11:08:00,1.84756,1.84772,1.84753,1.84772,30000000.0
2007-05-11 11:09:00,1.84777,1.84798,1.84768,1.84798,45000000.0
2007-05-11 11:10:00,1.848,1.84806,1.84778,1.84793,35000000.0
2007-05-11 11:11:00,1.84804,1.84804,1.84774,1.84791,46000000.0
2007-05-11 11:12:00,1.84795,1.84797,1.84769,1.8479,55000000.0
2007-05-11 11:13:00,1.84795,1.84795,1.84768,1.84769,59000000.0
2007-05-11 11:14:00,1.84768,1.84784,1.84761,1.84765,41000000.0
2007-05-11 11:15:00,1.84768,1.84797,1.84768,1.8477,34000000.0
2007-05-11 11:16:00,1.84755,1.84765,1.84744,1.84747,20000000.0
2007-05-11 11:17:00,1.84762,1.84765,1.84733,1.84765,57000000.0
2007-05-11 11:18:00,1.84758,1.8478,1.84746,1.8475,44000000.0
2007-05-11 11:19:00,1.84752,1.84794,1.84752,1.84794,63000000.0
2007-05-11 11:20:00,1.84805,1.84805,1.84767,1.84768,43000000.0
2007-05-11 11:21:00,1.84759,1.84785,1.84759,1.84779,34000000.0
2007-05-11 11:22:00,1.84778,1.84796,1.84778,1.84795,56000000.0
2007-05-11 11:23:00,1.84804,1.84804,1.84776,1.8479,43000000.0
2007-05-11 11:24:00,1.84817,1.84838,1.84809,1.84809,53000000.0
2007-05-11 11:25:00,1.84805,1.84834,1.8478,1.84834,29000000.0
2007-05-11 11:26:00,1.8484,1.84855,1.84821,1.84821,41000000.0
2007-05-11 11:27:00,1.84834,1.84834,1.84792,1.8483,34000000.0
2007-05-11 11:28:00,1.84817,1.8485,1.84813,1.8484,36000000.0
2007-05-11 11:29:00,1.84886,1.84893,1.84868,1.84888,43000000.0
2007-05-11 11:30:00,1.84868,1.84898,1.84847,1.84887,24000000.0
2007-05-11 11:31:00,1.84888,1.8489,1.84862,1.84873,34000000.0
2007-05-11 11:32:00,1.84922,1.84926,1.84903,1.84907,46000000.0
2007-05-11 11:33:00,1.84962,1.84971,1.84936,1.84944,41000000.0
2007-05-11 11:34:00,1.84933,1.84938,1.84914,1.84936,28000000.0
2007-05-11 11:35:00,1.84934,1.84936,1.84913,1.84914,44000000.0
2007-05-11 11:36:00,1.84911,1.84966,1.84907,1.8495,48000000.0
2007-05-11 11:37:00,1.84913,1.84913,1.84848,1.84854,50000000.0
2007-05-11 11:38:00,1.84869,1.84904,1.84869,1.84903,37000000.0
2007-05-11 11:39:00,1.84898,1.84898,1.84865,1.84869,52000000.0
2007-05-11 11:40:00,1.84831,1.84832,1.84789,1.84797,27000000.0
2007-05-11 11:41:00,1.84821,1.84821,1.84772,1.8478,49000000.0
2007-05-11 11:42:00,1.84806,1.84814,1.84769,1.84769,22000000.0
2007-05-11 11:43:00,1.84775,1.84838,1.84774,1.84838,45000000.0
2007-05-11 11:44:00,1.84819,1.8483,1.84814,1.8483,42000000.0
2007-05-11 11:45:00,1.84802,1.84862,1.84802,1.84862,41000000.0
2007-05-11 11:46:00,1.84859,1.8486,1.84839,1.84839,38000000.0
2007-05-11 11:47:00,1.84824,1.84847,1.84813,1.84833,22000000.0
2007-05-11 11:48:00,1.84828,1.8485,1.84822,1.84849,27000000.0
2007-05-11 11:49:00,1.84862,1.84863,1.84848,1.84862,41000000.0
2007-05-11 11:50:00,1.84867,1.84874,1.84864,1.84864,44000000.0
2007-05-11 11:51:00,1.84921,1.84954,1.84921,1.84954,37000000.0
2007-05-11 11:52:00,1.8496,1.84982,1.84957,1.84957,37000000.0
2007-05-11 11:53:00,1.84959,1.8499,1.84959,1.84988,33000000.0
2007-05-11 11:54:00,1.84992,1.84993,1.84975,1.84993,37000000.0
2007-05-11 11:55:00,1.85,1.85009,1.84974,1.84989,38000000.0
2007-05-11 11:56:00,1.84974,1.84991,1.84924,1.84933,51000000.0
2007-05-11 11:57:00,1.84937,1.84937,1.84869,1.84869,29000000.0
2007-05-11 11:58:00,1.84882,1.84882,1.84862,1.84873,31000000.0
2007-05-11 11:59:00,1.84857,1.84872,1.84857,1.84866,51000000.0
2007-05-11 12:00:00,1.84871,1.8489,1.84871,1.8488,23000000.0
2007-05-11 12:01:00,1.84877,1.84877,1.84849,1.84849,24000000.0
2007-05-11 12:02:00,1.84852,1.84866,1.84852,1.84862,34000000.0
2007-05-11 12:03:00,1.84869,1.8487,1.8486,1.8486,36000000.0
2007-05-11 12:04:00,1.84844,1.84844,1.84816,1.84816,33000000.0
2007-05-11 12:05:00,1.84788,1.84788,1.84772,1.84785,26000000.0
2007-05-11 12:06:00,1.84797,1.84797,1.84741,1.84741,15000000.0
2007-05-11 12:07:00,1.84676,1.84686,1.84667,1.84686,23000000.0
2007-05-11 12:08:00,1.84718,1.84734,1.84708,1.84708,37000000.0
2007-05-11 12:09:00,1.84729,1.84729,1.8472,1.84724,11000000.0
2007-05-11 12:10:00,1.8475,1.84855,1.8475,1.84855,25000000.0
2007-05-11 12:11:00,1.84908,1.84908,1.84882,1.84901,33000000.0
2007-05-11 12:12:00,1.84889,1.84889,1.84847,1.84882,31000000.0
2007-05-11 12:13:00,1.84875,1.84899,1.84865,1.84899,24000000.0
2007-05-11 12:14:00,1.84881,1.84881,1.84798,1.84798,36000000.0
2007-05-11 12:15:00,1.84817,1.8483,1.84797,1.84806,29000000.0
2007-05-11 12:16:00,1.84822,1.84827,1.84819,1.84827,30000000.0
2007-05-11 12:17:00,1.84806,1.8481,1.84797,1.84798,41000000.0
2007-05-11 12:18:00,1.84818,1.84846,1.84816,1.84846,43000000.0
2007-05-11 12:19:00,1.84844,1.8485,1.84828,1.84843,37000000.0
2007-05-11 12:20:00,1.84839,1.84848,1.84828,1.84846,40000000.0
2007-05-11 12:21:00,1.84842,1.84842,1.84814,1.84819,61000000.0
2007-05-11 12:22:00,1.84815,1.84819,1.84795,1.84819,24000000.0
2007-05-11 12:23:00,1.8482,1.84845,1.8482,1.84845,23000000.0
2007-05-11 12:24:00,1.84846,1.84848,1.84808,1.84833,30000000.0
2007-05-11 12:25:00,1.84824,1.84824,1.8481,1.8481,22000000.0
2007-05-11 12:26:00,1.84829,1.84833,1.84809,1.84809,32000000.0
2007-05-11 12:27:00,1.84779,1.84785,1.84768,1.84768,25000000.0
2007-05-11 12:28:00,1.84758,1.84758,1.84726,1.84736,58000000.0
2007-05-11 12:29:00,1.84704,1.84704,1.84414,1.84482,71000000.0
2007-05-11 12:30:00,1.84637,1.84637,1.84413,1.84554,47000000.0
2007-05-11 12:31:00,1.84526,1.84534,1.84513,1.84526,55000000.0
2007-05-11 12:32:00,1.84524,1.84529,1.84523,1.84529,32000000.0
2007-05-11 12:33:00,1.84525,1.84525,1.84505,1.84505,40000000.0
2007-05-11 12:34:00,1.84507,1.84529,1.84507,1.84529,14000000.0
2007-05-11 12:35:00,1.84539,1.8455,1.84534,1.84534,8000000.0
2007-05-11 12:36:00,1.84561,1.84567,1.84552,1.84567,36000000.0
2007-05-11 12:37:00,1.84582,1.84582,1.84533,1.84533,22000000.0
2007-05-11 12:38:00,1.84541,1.84567,1.84541,1.84565,12000000.0
2007-05-11 12:39:00,1.84601,1.84601,1.8459,1.8459,20000000.0
2007-05-11 12:40:00,1.8457,1.84587,1.8457,1.84579,16000000.0
2007-05-11 12:41:00,1.84574,1.84578,1.84564,1.84578,10000000.0
2007-05-11 12:42:00,1.84577,1.84577,1.84547,1.84547,26000000.0
2007-05-11 12:43:00,1.84535,1.8454,1.84524,1.8454,9000000.0
2007-05-11 12:44:00,1.84546,1.84556,1.84546,1.84556,21000000.0
2007-05-11 12:45:00,1.84568,1.84576,1.84567,1.84576,30000000.0
2007-05-11 12:46:00,1.84544,1.84545,1.84487,1.84509,41000000.0
2007-05-11 12:47:00,1.84501,1.84512,1.84496,1.84496,26000000.0
2007-05-11 12:48:00,1.84498,1.8452,1.84497,1.84518,27000000.0
2007-05-11 12:49:00,1.84539,1.84539,1.84496,1.84511,36000000.0
2007-05-11 12:50:00,1.84557,1.84574,1.84548,1.84561,34000000.0
2007-05-11 12:51:00,1.84532,1.84532,1.84446,1.84446,25000000.0
2007-05-11 12:52:00,1.84418,1.84418,1.84397,1.84407,26000000.0
2007-05-11 12:53:00,1.8437,1.84375,1.84358,1.8437,16000000.0
2007-05-11 12:54:00,1.84375,1.84375,1.84361,1.84361,28000000.0
2007-05-11 12:55:00,1.84372,1.84381,1.84351,1.84374,29000000.0
2007-05-11 12:56:00,1.84383,1.84396,1.84383,1.84392,30000000.0
2007-05-11 12:57:00,1.84381,1.84444,1.84379,1.84439,26000000.0
2007-05-11 12:58:00,1.84444,1.84444,1.84403,1.84403,14000000.0
2007-05-11 12:59:00,1.84385,1.84408,1.84384,1.84404,32000000.0
2007-05-11 13:00:00,1.84386,1.84472,1.84386,1.84472,20000000.0
2007-05-11 13:01:00,1.84484,1.84523,1.84483,1.84487,31000000.0
2007-05-11 13:02:00,1.84563,1.84574,1.84557,1.84572,12000000.0
2007-05-11 13:03:00,1.84573,1.84577,1.84564,1.84564,21000000.0
2007-05-11 13:04:00,1.84643,1.84659,1.84643,1.84657,7000000.0
2007-05-11 13:05:00,1.84644,1.84702,1.84644,1.84702,17000000.0
2007-05-11 13:06:00,1.84699,1.84699,1.8466,1.84665,22000000.0
2007-05-11 13:07:00,1.84662,1.84686,1.84662,1.84686,17000000.0
2007-05-11 13:08:00,1.84689,1.84717,1.84689,1.84692,37000000.0
2007-05-11 13:09:00,1.84671,1.8471,1.84671,1.8471,33000000.0
2007-05-11 13:10:00,1.84714,1.84715,1.84695,1.84697,32000000.0
2007-05-11 13:11:00,1.84714,1.8473,1.84698,1.8473,21000000.0
2007-05-11 13:12:00,1.84676,1.84728,1.8467,1.84728,7000000.0
2007-05-11 13:13:00,1.84762,1.84768,1.84754,1.84754,11000000.0
2007-05-11 13:14:00,1.84728,1.84771,1.84699,1.84771,33000000.0
2007-05-11 13:15:00,1.8478,1.84786,1.84768,1.84786,25000000.0
2007-05-11 13:16:00,1.84739,1.84752,1.84739,1.84739,20000000.0
2007-05-11 13:17:00,1.84716,1.84726,1.84716,1.84723,19000000.0
2007-05-11 13:18:00,1.84707,1.84707,1.84686,1.84701,41000000.0
2007-05-11 13:19:00,1.84682,1.84685,1.84662,1.84678,36000000.0
2007-05-11 13:20:00,1.84671,1.847,1.84671,1.84682,36000000.0
2007-05-11 13:21:00,1.8468,1.84696,1.8468,1.84696,54000000.0
2007-05-11 13:22:00,1.84667,1.84667,1.84568,1.84595,41000000.0
2007-05-11 13:23:00,1.84586,1.84614,1.84586,1.84614,11000000.0
2007-05-11 13:24:00,1.84615,1.84635,1.84611,1.84633,23000000.0
2007-05-11 13:25:00,1.84638,1.84666,1.84638,1.84666,25000000.0
2007-05-11 13:26:00,1.84547,1.8463,1.84454,1.84621,20000000.0
2007-05-11 13:27:00,1.84668,1.84668,1.8463,1.8463,32000000.0
2007-05-11 13:28:00,1.84595,1.84602,1.84591,1.84596,26000000.0
2007-05-11 13:29:00,1.84624,1.84624,1.8459,1.8459,25000000.0
2007-05-11 13:30:00,1.84562,1.84562,1.84526,1.84541,16000000.0
2007-05-11 13:31:00,1.8453,1.8453,1.84498,1.84501,21000000.0
2007-05-11 13:32:00,1.84495,1.84516,1.84493,1.84497,28000000.0
2007-05-11 13:33:00,1.84508,1.84515,1.84502,1.84514,18000000.0
2007-05-11 13:34:00,1.84517,1.84525,1.84506,1.84523,35000000.0
2007-05-11 13:35:00,1.84459,1.84461,1.84397,1.84461,10000000.0
2007-05-11 13:36:00,1.84462,1.84463,1.84446,1.84455,40000000.0
2007-05-11 13:37:00,1.84427,1.84457,1.84426,1.84442,22000000.0
2007-05-11 13:38:00,1.84445,1.84469,1.84441,1.84469,39000000.0
2007-05-11 13:39:00,1.84474,1.84488,1.84432,1.84432,32000000.0
2007-05-11 13:40:00,1.8444,1.84462,1.8444,1.84459,35000000.0
2007-05-11 13:41:00,1.84448,1.84448,1.84432,1.84432,27000000.0
2007-05-11 13:42:00,1.84427,1.84446,1.84427,1.84446,32000000.0
2007-05-11 13:43:00,1.84448,1.84528,1.84448,1.84491,26000000.0
2007-05-11 13:44:00,1.84504,1.84517,1.84474,1.84493,25000000.0
2007-05-11 13:45:00,1.8446,1.84497,1.8446,1.84465,21000000.0
2007-05-11 13:46:00,1.84496,1.84515,1.84493,1.84495,13000000.0
2007-05-11 13:47:00,1.84469,1.84516,1.84469,1.84487,22000000.0
2007-05-11 13:48:00,1.84529,1.84529,1.84512,1.84525,21000000.0
2007-05-11 13:49:00,1.84494,1.84494,1.8447,1.8447,24000000.0
2007-05-11 13:50:00,1.84483,1.84497,1.84479,1.84497,27000000.0
2007-05-11 13:51:00,1.84503,1.8451,1.84493,1.845,27000000.0
2007-05-11 13:52:00,1.84488,1.84493,1.84475,1.84475,31000000.0
2007-05-11 13:53:00,1.84466,1.84466,1.84443,1.84461,31000000.0
2007-05-11 13:54:00,1.8446,1.84461,1.84415,1.84415,28000000.0
2007-05-11 13:55:00,1.84442,1.84442,1.84432,1.84436,33000000.0
2007-05-11 13:56:00,1.84436,1.84466,1.84436,1.84466,23000000.0
2007-05-11 13:57:00,1.84466,1.84471,1.84465,1.84471,19000000.0
2007-05-11 13:58:00,1.84463,1.84466,1.84455,1.84455,30000000.0
2007-05-11 13:59:00,1.84446,1.84479,1.84446,1.84457,39000000.0
2007-05-11 14:00:00,1.84478,1.84478,1.84471,1.84473,30000000.0
2007-05-11 14:01:00,1.84469,1.84484,1.84466,1.84484,16000000.0
2007-05-11 14:02:00,1.84483,1.84503,1.84483,1.84487,34000000.0
2007-05-11 14:03:00,1.84492,1.84522,1.84489,1.84522,24000000.0
2007-05-11 14:04:00,1.84523,1.84525,1.84513,1.84515,20000000.0
2007-05-11 14:05:00,1.845,1.84519,1.84477,1.84477,31000000.0
2007-05-11 14:06:00,1.84476,1.84512,1.84476,1.84512,28000000.0
2007-05-11 14:07:00,1.845,1.84562,1.84499,1.84562,32000000.0
2007-05-11 14:08:00,1.84589,1.84632,1.84589,1.84632,22000000.0
2007-05-11 14:09:00,1.84625,1.84629,1.84625,1.84628,15000000.0
2007-05-11 14:10:00,1.84637,1.84637,1.84532,1.84532,24000000.0
2007-05-11 14:11:00,1.84546,1.84563,1.84523,1.84563,22000000.0
2007-05-11 14:12:00,1.84573,1.84585,1.84566,1.84577,17000000.0
2007-05-11 14:13:00,1.84574,1.84599,1.84574,1.84599,19000000.0
2007-05-11 14:14:00,1.84575,1.84589,1.84569,1.84585,22000000.0
2007-05-11 14:15:00,1.8462,1.8462,1.84568,1.84608,26000000.0
2007-05-11 14:16:00,1.84617,1.84654,1.84617,1.84651,10000000.0
2007-05-11 14:17:00,1.84652,1.84652,1.84617,1.84617,8000000.0
2007-05-11 14:18:00,1.84624,1.84656,1.84624,1.84656,13000000.0
2007-05-11 14:19:00,1.84644,1.84646,1.8463,1.84637,29000000.0
2007-05-11 14:20:00,1.84658,1.84674,1.84658,1.84658,15000000.0
2007-05-11 14:21:00,1.84679,1.84685,1.84668,1.84678,18000000.0
2007-05-11 14:22:00,1.8466,1.84672,1.8466,1.84672,10000000.0
2007-05-11 14:23:00,1.84661,1.84671,1.84638,1.84638,24000000.0
2007-05-11 14:24:00,1.84649,1.84649,1.84615,1.84615,17000000.0
2007-05-11 14:25:00,1.84612,1.84666,1.84612,1.84666,31000000.0
2007-05-11 14:26:00,1.84666,1.84695,1.84662,1.84695,14000000.0
2007-05-11 14:27:00,1.84689,1.84689,1.84629,1.84629,14000000.0
2007-05-11 14:28:00,1.84619,1.84619,1.84583,1.84583,9000000.0
2007-05-11 14:29:00,1.84575,1.84575,1.84512,1.84512,7000000.0
2007-05-11 14:30:00,1.84598,1.8467,1.84546,1.8467,17000000.0
2007-05-11 14:31:00,1.84708,1.84737,1.84708,1.84737,21000000.0
2007-05-11 14:32:00,1.84755,1.84771,1.84733,1.84771,8000000.0
2007-05-11 14:33:00,1.84768,1.8478,1.84764,1.8478,10000000.0
2007-05-11 14:34:00,1.84769,1.84776,1.8476,1.8476,11000000.0
2007-05-11 14:35:00,1.84734,1.84734,1.84684,1.84684,7000000.0
2007-05-11 14:36:00,1.84667,1.84682,1.84611,1.84611,8000000.0
2007-05-11 14:37:00,1.84539,1.84567,1.84518,1.84544,11000000.0
2007-05-11 14:38:00,1.84558,1.8457,1.84552,1.84567,7000000.0
2007-05-11 14:39:00,1.84569,1.84569,1.84515,1.84515,8000000.0
2007-05-11 14:40:00,1.84491,1.84491,1.84463,1.84463,8000000.0
2007-05-11 14:41:00,1.84493,1.84501,1.84471,1.84484,10000000.0
2007-05-11 14:42:00,1.84468,1.84471,1.84451,1.84451,9000000.0
2007-05-11 14:43:00,1.84445,1.84469,1.84443,1.84469,8000000.0
2007-05-11 14:44:00,1.84476,1.84481,1.84462,1.84481,8000000.0
2007-05-11 14:45:00,1.84477,1.84492,1.84461,1.84481,7000000.0
2007-05-11 14:46:00,1.84553,1.84589,1.84553,1.84577,9000000.0
2007-05-11 14:47:00,1.84551,1.84551,1.84505,1.84516,8000000.0
2007-05-11 14:48:00,1.8451,1.84522,1.84482,1.84501,8000000.0
2007-05-11 14:49:00,1.845,1.84529,1.845,1.84523,9000000.0
2007-05-11 14:50:00,1.84521,1.84542,1.84521,1.84536,7000000.0
2007-05-11 14:51:00,1.84541,1.84566,1.84534,1.84566,10000000.0
2007-05-11 14:52:00,1.8455,1.84568,1.84542,1.84568,7000000.0
2007-05-11 14:53:00,1.84606,1.8461,1.8457,1.84579,7000000.0
2007-05-11 14:54:00,1.84554,1.84554,1.84534,1.84547,8000000.0
2007-05-11 14:55:00,1.84544,1.84544,1.84469,1.84469,7000000.0
2007-05-11 14:56:00,1.84468,1.84468,1.84408,1.84408,8000000.0
2007-05-11 14:57:00,1.84451,1.84474,1.84437,1.84474,7000000.0
2007-05-11 14:58:00,1.84454,1.84494,1.84449,1.84449,8000000.0
2007-05-11 14:59:00,1.8448,1.8451,1.8448,1.8451,8000000.0
2007-05-11 15:00:00,1.84482,1.84482,1.84393,1.84393,7000000.0
2007-05-11 15:01:00,1.84386,1.84396,1.84358,1.84369,8000000.0
2007-05-11 15:02:00,1.84389,1.84396,1.84387,1.84396,7000000.0
2007-05-11 15:03:00,1.84402,1.84402,1.84372,1.84387,7000000.0
2007-05-11 15:04:00,1.844,1.84456,1.84374,1.84456,8000000.0
2007-05-11 15:05:00,1.8444,1.84449,1.84424,1.84445,7000000.0
2007-05-11 15:06:00,1.84426,1.84431,1.84408,1.84424,8000000.0
2007-05-11 15:07:00,1.84423,1.84434,1.84395,1.84434,11000000.0
2007-05-11 15:08:00,1.84429,1.84429,1.84409,1.84409,8000000.0
2007-05-11 15:09:00,1.84382,1.84397,1.84382,1.84394,7000000.0
2007-05-11 15:10:00,1.84408,1.84434,1.84408,1.84432,7000000.0
2007-05-11 15:11:00,1.84446,1.84461,1.84435,1.84435,11000000.0
2007-05-11 15:12:00,1.84446,1.84462,1.84438,1.84462,10000000.0
2007-05-11 15:13:00,1.84439,1.84456,1.84428,1.84428,9000000.0
2007-05-11 15:14:00,1.84424,1.84425,1.84383,1.84405,10000000.0
2007-05-11 15:15:00,1.84433,1.8445,1.8443,1.8445,8000000.0
2007-05-11 15:16:00,1.84408,1.84431,1.84408,1.84428,9000000.0
2007-05-11 15:17:00,1.84444,1.84461,1.84444,1.84457,9000000.0
2007-05-11 15:18:00,1.8448,1.84482,1.84463,1.84482,8000000.0
2007-05-11 15:19:00,1.84469,1.84473,1.84447,1.84464,7000000.0
2007-05-11 15:20:00,1.84462,1.84467,1.84461,1.84466,9000000.0
2007-05-11 15:21:00,1.84465,1.84465,1.84431,1.84445,8000000.0
2007-05-11 15:22:00,1.84454,1.84456,1.84434,1.84434,9000000.0
2007-05-11 15:23:00,1.84451,1.84474,1.84451,1.8446,8000000.0
2007-05-11 15:24:00,1.8443,1.84478,1.8443,1.84478,8000000.0
2007-05-11 15:25:00,1.84485,1.84503,1.84484,1.84491,7000000.0
2007-05-11 15:26:00,1.84489,1.84524,1.84489,1.84518,7000000.0
2007-05-11 15:27:00,1.84517,1.84517,1.84493,1.84504,7000000.0
2007-05-11 15:28:00,1.84513,1.84522,1.84499,1.84522,11000000.0
2007-05-11 15:29:00,1.84527,1.84527,1.84499,1.84517,7000000.0
2007-05-11 15:30:00,1.84532,1.84532,1.84515,1.84515,9000000.0
2007-05-11 15:31:00,1.84535,1.84535,1.845,1.84513,9000000.0
2007-05-11 15:32:00,1.84503,1.84503,1.84486,1.84493,10000000.0
2007-05-11 15:33:00,1.84498,1.8452,1.84497,1.84497,8000000.0
2007-05-11 15:34:00,1.845,1.845,1.8447,1.8447,9000000.0
2007-05-11 15:35:00,1.84436,1.84459,1.84417,1.84459,7000000.0
2007-05-11 15:36:00,1.84443,1.84496,1.84443,1.8449,7000000.0
2007-05-11 15:37:00,1.84486,1.84504,1.84478,1.84493,8000000.0
2007-05-11 15:38:00,1.84256,1.8447,1.84256,1.8447,7000000.0
2007-05-11 15:39:00,1.84565,1.84574,1.84491,1.845,10000000.0
2007-05-11 15:40:00,1.84514,1.84514,1.84472,1.84472,9000000.0
2007-05-11 15:41:00,1.84406,1.84406,1.84329,1.84329,11000000.0
2007-05-11 15:42:00,1.84337,1.84337,1.84317,1.84331,8000000.0
2007-05-11 15:43:00,1.84344,1.84344,1.84279,1.84294,8000000.0
2007-05-11 15:44:00,1.84233,1.84247,1.84186,1.84247,8000000.0
2007-05-11 15:45:00,1.84244,1.84268,1.84236,1.84265,8000000.0
2007-05-11 15:46:00,1.84285,1.8432,1.84285,1.84301,10000000.0
2007-05-11 15:47:00,1.84286,1.84294,1.84268,1.84277,7000000.0
2007-05-11 15:48:00,1.84266,1.84278,1.84248,1.84278,7000000.0
2007-05-11 15:49:00,1.84294,1.84324,1.84294,1.84324,8000000.0
2007-05-11 15:50:00,1.84319,1.84321,1.84299,1.8431,8000000.0
2007-05-11 15:51:00,1.84286,1.84299,1.84272,1.84299,9000000.0
2007-05-11 15:52:00,1.84299,1.84313,1.84284,1.84302,7000000.0
2007-05-11 15:53:00,1.84308,1.84336,1.84301,1.84307,7000000.0
2007-05-11 15:54:00,1.84267,1.84267,1.8422,1.84239,11000000.0
2007-05-11 15:55:00,1.84201,1.84209,1.84179,1.84209,9000000.0
2007-05-11 15:56:00,1.84233,1.84233,1.84176,1.84176,7000000.0
2007-05-11 15:57:00,1.84186,1.84196,1.84177,1.84181,10000000.0
2007-05-11 15:58:00,1.84144,1.84191,1.84144,1.8419,10000000.0
2007-05-11 15:59:00,1.84189,1.84226,1.84189,1.84226,7000000.0
2007-05-11 16:00:00,1.84225,1.84267,1.84225,1.84267,7000000.0
2007-05-11 16:01:00,1.84274,1.843,1.84274,1.84287,9000000.0
2007-05-11 16:02:00,1.84292,1.84308,1.84282,1.84306,8000000.0
2007-05-11 16:03:00,1.84266,1.84266,1.84228,1.84228,11000000.0
2007-05-11 16:04:00,1.84239,1.84268,1.84239,1.84268,8000000.0
2007-05-11 16:05:00,1.84274,1.84274,1.8426,1.84267,9000000.0
2007-05-11 16:06:00,1.8427,1.8427,1.84249,1.84263,10000000.0
2007-05-11 16:07:00,1.84264,1.84278,1.84256,1.84256,10000000.0
2007-05-11 16:08:00,1.84289,1.84289,1.84252,1.84284,8000000.0
2007-05-11 16:09:00,1.84267,1.84289,1.84267,1.84285,7000000.0
2007-05-11 16:10:00,1.84297,1.84301,1.84278,1.84278,7000000.0
2007-05-11 16:11:00,1.84266,1.84266,1.84237,1.8425,10000000.0
2007-05-11 16:12:00,1.84249,1.84262,1.84244,1.84244,9000000.0
2007-05-11 16:13:00,1.84235,1.84252,1.84214,1.84252,7000000.0
2007-05-11 16:14:00,1.84266,1.84277,1.84255,1.84255,11000000.0
2007-05-11 16:15:00,1.84228,1.84238,1.84228,1.84233,7000000.0
2007-05-11 16:16:00,1.84185,1.84185,1.84121,1.84121,7000000.0
2007-05-11 16:17:00,1.8415,1.84166,1.84146,1.84157,11000000.0
2007-05-11 16:18:00,1.84167,1.84204,1.84167,1.84204,11000000.0
2007-05-11 16:19:00,1.84203,1.84204,1.84176,1.84176,11000000.0
2007-05-11 16:20:00,1.84165,1.84165,1.84129,1.84129,9000000.0
2007-05-11 16:21:00,1.84168,1.8419,1.84133,1.84133,9000000.0
2007-05-11 16:22:00,1.84141,1.84161,1.84084,1.84084,8000000.0
2007-05-11 16:23:00,1.8411,1.8414,1.84097,1.8414,8000000.0
2007-05-11 16:24:00,1.8415,1.84165,1.84128,1.84165,10000000.0
2007-05-11 16:25:00,1.84175,1.84185,1.84167,1.84169,7000000.0
2007-05-11 16:26:00,1.84181,1.84182,1.84145,1.84158,7000000.0
2007-05-11 16:27:00,1.84145,1.84161,1.84145,1.84149,11000000.0
2007-05-11 16:28:00,1.84173,1.84195,1.84173,1.84186,11000000.0
2007-05-11 16:29:00,1.84215,1.84245,1.84192,1.84245,7000000.0
2007-05-11 16:30:00,1.84253,1.84256,1.84238,1.84256,8000000.0
2007-05-11 16:31:00,1.84235,1.84272,1.84235,1.84272,7000000.0
2007-05-11 16:32:00,1.84254,1.84269,1.8424,1.84269,8000000.0
2007-05-11 16:33:00,1.84279,1.84303,1.84277,1.84291,11000000.0
2007-05-11 16:34:00,1.84265,1.84327,1.84265,1.84327,8000000.0
2007-05-11 16:35:00,1.84314,1.84316,1.843,1.843,7000000.0
2007-05-11 16:36:00,1.84293,1.84301,1.84274,1.84286,8000000.0
2007-05-11 16:37:00,1.84301,1.84307,1.8429,1.84294,8000000.0
2007-05-11 16:38:00,1.84298,1.84306,1.84278,1.84283,7000000.0
2007-05-11 16:39:00,1.84268,1.84268,1.84236,1.84243,8000000.0
2007-05-11 16:40:00,1.84262,1.84309,1.84262,1.84263,11000000.0
2007-05-11 16:41:00,1.84236,1.84248,1.84215,1.84241,10000000.0
2007-05-11 16:42:00,1.84245,1.84272,1.84245,1.84272,7000000.0
2007-05-11 16:43:00,1.8426,1.8426,1.84222,1.84241,7000000.0
2007-05-11 16:44:00,1.8422,1.84249,1.8422,1.84247,7000000.0
2007-05-11 16:45:00,1.84263,1.84284,1.84255,1.84284,11000000.0
2007-05-11 16:46:00,1.84262,1.84265,1.84227,1.84262,11000000.0
2007-05-11 16:47:00,1.84271,1.84271,1.8426,1.8427,7000000.0
2007-05-11 16:48:00,1.84263,1.84277,1.84248,1.84277,10000000.0
2007-05-11 16:49:00,1.84201,1.84222,1.84176,1.84222,8000000.0
2007-05-11 16:50:00,1.8421,1.84222,1.8421,1.84222,8000000.0
2007-05-11 16:51:00,1.84221,1.84226,1.84204,1.84223,9000000.0
2007-05-11 16:52:00,1.84232,1.84247,1.84227,1.84247,7000000.0
2007-05-11 16:53:00,1.84263,1.8428,1.84245,1.8428,8000000.0
2007-05-11 16:54:00,1.8429,1.8429,1.8426,1.8426,7000000.0
2007-05-11 16:55:00,1.84233,1.84233,1.84189,1.84189,11000000.0
2007-05-11 16:56:00,1.84161,1.84161,1.84114,1.84125,11000000.0
2007-05-11 16:57:00,1.84141,1.84172,1.84141,1.84172,7000000.0
2007-05-11 16:58:00,1.84196,1.84196,1.84156,1.84156,8000000.0
2007-05-11 16:59:00,1.84015,1.84174,1.84015,1.84163,7000000.0
2007-05-11 17:00:00,1.84162,1.84169,1.84127,1.84127,11000000.0
2007-05-11 17:01:00,1.84169,1.84178,1.84154,1.84154,7000000.0
2007-05-11 17:02:00,1.8412,1.84141,1.8412,1.84136,8000000.0
2007-05-11 17:03:00,1.84137,1.84148,1.83955,1.84126,7000000.0
2007-05-11 17:04:00,1.84115,1.84146,1.84115,1.84141,7000000.0
2007-05-11 17:05:00,1.84112,1.84148,1.84112,1.84138,10000000.0
2007-05-11 17:06:00,1.84138,1.84138,1.84069,1.84079,9000000.0
2007-05-11 17:07:00,1.84026,1.84044,1.84026,1.84035,8000000.0
2007-05-11 17:08:00,1.84046,1.84047,1.84026,1.84045,9000000.0
2007-05-11 17:09:00,1.84054,1.84062,1.84026,1.84032,8000000.0
2007-05-11 17:10:00,1.84058,1.84073,1.84054,1.84073,9000000.0
2007-05-11 17:11:00,1.84091,1.841,1.84081,1.84098,8000000.0
2007-05-11 17:12:00,1.84089,1.84089,1.84063,1.84088,7000000.0
2007-05-11 17:13:00,1.84084,1.84086,1.84061,1.84061,8000000.0
2007-05-11 17:14:00,1.84065,1.84071,1.84045,1.84049,8000000.0
2007-05-11 17:15:00,1.8407,1.84076,1.84066,1.84073,7000000.0
2007-05-11 17:16:00,1.84089,1.84092,1.84076,1.84092,10000000.0
2007-05-11 17:17:00,1.84077,1.84101,1.84077,1.84101,7000000.0
2007-05-11 17:18:00,1.84088,1.84124,1.84088,1.84118,9000000.0
2007-05-11 17:19:00,1.84138,1.84142,1.84124,1.84142,7000000.0
2007-05-11 17:20:00,1.84169,1.8419,1.84136,1.8419,8000000.0
2007-05-11 17:21:00,1.84192,1.84192,1.84113,1.84113,10000000.0
2007-05-11 17:22:00,1.84082,1.84115,1.84082,1.84115,8000000.0
2007-05-11 17:23:00,1.84124,1.84124,1.84094,1.84102,8000000.0
2007-05-11 17:24:00,1.84098,1.84116,1.84084,1.84116,7000000.0
2007-05-11 17:25:00,1.841,1.84121,1.841,1.84115,7000000.0
2007-05-11 17:26:00,1.84105,1.84105,1.84082,1.84083,7000000.0
2007-05-11 17:27:00,1.84044,1.84063,1.84041,1.84063,9000000.0
2007-05-11 17:28:00,1.84058,1.84058,1.8403,1.84046,7000000.0
2007-05-11 17:29:00,1.84046,1.84055,1.84033,1.84033,8000000.0
2007-05-11 17:30:00,1.84042,1.84071,1.84042,1.84071,8000000.0
2007-05-11 17:31:00,1.84102,1.84105,1.84087,1.84092,9000000.0
2007-05-11 17:32:00,1.84101,1.84101,1.84073,1.84075,8000000.0
2007-05-11 17:33:00,1.84078,1.84102,1.84078,1.84098,11000000.0
2007-05-11 17:34:00,1.84101,1.84102,1.8406,1.84102,9000000.0
2007-05-11 17:35:00,1.84129,1.8414,1.8412,1.8412,7000000.0
2007-05-11 17:36:00,1.84106,1.84119,1.84095,1.84101,7000000.0
2007-05-11 17:37:00,1.84127,1.84135,1.84104,1.84132,7000000.0
2007-05-11 17:38:00,1.84149,1.84159,1.84144,1.84144,8000000.0
2007-05-11 17:39:00,1.84171,1.84173,1.84158,1.84159,7000000.0
2007-05-11 17:40:00,1.84143,1.84143,1.84124,1.84142,9000000.0
2007-05-11 17:41:00,1.84127,1.84146,1.84127,1.84135,8000000.0
2007-05-11 17:42:00,1.84125,1.84149,1.84117,1.84149,11000000.0
2007-05-11 17:43:00,1.84154,1.84154,1.84132,1.84133,7000000.0
2007-05-11 17:44:00,1.84125,1.84125,1.84089,1.84109,10000000.0
2007-05-11 17:45:00,1.84112,1.84112,1.8407,1.84076,7000000.0
2007-05-11 17:46:00,1.84072,1.84072,1.84039,1.84039,8000000.0
2007-05-11 17:47:00,1.84069,1.84069,1.84043,1.84056,8000000.0
2007-05-11 17:48:00,1.84074,1.84098,1.84074,1.84091,7000000.0
2007-05-11 17:49:00,1.84069,1.84086,1.84069,1.84084,7000000.0
2007-05-11 17:50:00,1.84078,1.84093,1.84071,1.84071,7000000.0
2007-05-11 17:51:00,1.84056,1.84057,1.84041,1.84052,7000000.0
2007-05-11 17:52:00,1.84059,1.84074,1.84041,1.84069,7000000.0
2007-05-11 17:53:00,1.84074,1.84079,1.84068,1.84079,7000000.0
2007-05-11 17:54:00,1.84091,1.84091,1.84064,1.84077,11000000.0
2007-05-11 17:55:00,1.84092,1.84123,1.84092,1.84094,7000000.0
2007-05-11 17:56:00,1.84095,1.84095,1.84045,1.84045,7000000.0
2007-05-11 17:57:00,1.8407,1.84085,1.8407,1.84073,10000000.0
2007-05-11 17:58:00,1.84085,1.84096,1.84078,1.84078,10000000.0
2007-05-11 17:59:00,1.84068,1.84079,1.84061,1.84078,10000000.0
2007-05-11 18:00:00,1.84052,1.84077,1.84048,1.84051,10000000.0
2007-05-11 18:01:00,1.84045,1.84047,1.84035,1.84039,8000000.0
2007-05-11 18:02:00,1.84042,1.84056,1.84035,1.84035,8000000.0
2007-05-11 18:03:00,1.84058,1.84058,1.84039,1.84039,10000000.0
2007-05-11 18:04:00,1.84049,1.84052,1.8404,1.84052,8000000.0
2007-05-11 18:05:00,1.84049,1.84071,1.84049,1.84071,10000000.0
2007-05-11 18:06:00,1.84054,1.84066,1.84053,1.84057,10000000.0
2007-05-11 18:07:00,1.84063,1.84063,1.84044,1.84061,8000000.0
2007-05-11 18:08:00,1.84051,1.84051,1.84034,1.84044,8000000.0
2007-05-11 18:09:00,1.84061,1.84072,1.8406,1.84072,8000000.0
2007-05-11 18:10:00,1.84078,1.84083,1.84065,1.8407,11000000.0
2007-05-11 18:11:00,1.84088,1.84088,1.84056,1.84056,7000000.0
2007-05-11 18:12:00,1.84049,1.84049,1.84033,1.84041,9000000.0
2007-05-11 18:13:00,1.84042,1.84079,1.84013,1.84079,11000000.0
2007-05-11 18:14:00,1.84096,1.84159,1.84096,1.84155,7000000.0
2007-05-11 18:15:00,1.84147,1.84165,1.84111,1.8412,8000000.0
2007-05-11 18:16:00,1.84141,1.84141,1.84103,1.84114,11000000.0
2007-05-11 18:17:00,1.84095,1.84095,1.8407,1.8407,10000000.0
2007-05-11 18:18:00,1.84099,1.84115,1.84099,1.84114,8000000.0
2007-05-11 18:19:00,1.84107,1.84132,1.84107,1.84128,9000000.0
2007-05-11 18:20:00,1.84121,1.84121,1.84094,1.84097,7000000.0
2007-05-11 18:21:00,1.84107,1.84107,1.83908,1.84088,11000000.0
2007-05-11 18:22:00,1.84101,1.84113,1.84088,1.84113,11000000.0
2007-05-11 18:23:00,1.84109,1.84109,1.84088,1.84088,8000000.0
2007-05-11 18:24:00,1.84099,1.84139,1.84082,1.84139,10000000.0
2007-05-11 18:25:00,1.84149,1.84156,1.84148,1.8415,7000000.0
2007-05-11 18:26:00,1.84146,1.84146,1.84125,1.84136,8000000.0
2007-05-11 18:27:00,1.84124,1.84144,1.84124,1.84144,7000000.0
2007-05-11 18:28:00,1.84146,1.84146,1.84121,1.84121,7000000.0
2007-05-11 18:29:00,1.84157,1.84157,1.84144,1.8415,7000000.0
2007-05-11 18:30:00,1.84151,1.84161,1.84133,1.84161,8000000.0
2007-05-11 18:31:00,1.84156,1.84156,1.84127,1.84131,9000000.0
2007-05-11 18:32:00,1.84138,1.84143,1.84132,1.84141,11000000.0
2007-05-11 18:33:00,1.84139,1.84139,1.84124,1.84133,11000000.0
2007-05-11 18:34:00,1.84081,1.8413,1.84073,1.8413,7000000.0
2007-05-11 18:35:00,1.84124,1.84124,1.84082,1.84082,8000000.0
2007-05-11 18:36:00,1.84088,1.84106,1.84084,1.84102,7000000.0
2007-05-11 18:37:00,1.84105,1.84105,1.84079,1.84079,8000000.0
2007-05-11 18:38:00,1.84042,1.84099,1.84042,1.84099,8000000.0
2007-05-11 18:39:00,1.84101,1.84113,1.84088,1.84088,7000000.0
2007-05-11 18:40:00,1.84042,1.8407,1.84038,1.84051,7000000.0
2007-05-11 18:41:00,1.84098,1.84128,1.84098,1.84128,8000000.0
2007-05-11 18:42:00,1.84089,1.84099,1.8407,1.84099,11000000.0
2007-05-11 18:43:00,1.8411,1.8411,1.84087,1.84099,8000000.0
2007-05-11 18:44:00,1.84081,1.84085,1.84074,1.8408,7000000.0
2007-05-11 18:45:00,1.84068,1.84074,1.84051,1.84072,11000000.0
2007-05-11 18:46:00,1.84072,1.84112,1.84072,1.84112,9000000.0
2007-05-11 18:47:00,1.841,1.841,1.84067,1.84067,8000000.0
2007-05-11 18:48:00,1.84104,1.84122,1.84096,1.84122,9000000.0
2007-05-11 18:49:00,1.84142,1.84165,1.84142,1.84154,7000000.0
2007-05-11 18:50:00,1.84148,1.84148,1.84114,1.84114,11000000.0
2007-05-11 18:51:00,1.84104,1.84104,1.84079,1.84085,7000000.0
2007-05-11 18:52:00,1.84075,1.8408,1.8406,1.84077,8000000.0
2007-05-11 18:53:00,1.84084,1.84112,1.84076,1.84076,11000000.0
2007-05-11 18:54:00,1.84077,1.84096,1.84077,1.8409,7000000.0
2007-05-11 18:55:00,1.8408,1.84086,1.84073,1.84085,7000000.0
2007-05-11 18:56:00,1.84081,1.8411,1.84081,1.84099,7000000.0
2007-05-11 18:57:00,1.84139,1.84139,1.84105,1.84116,10000000.0
2007-05-11 18:58:00,1.84112,1.84126,1.84103,1.84113,9000000.0
2007-05-11 18:59:00,1.84095,1.84132,1.84095,1.84128,8000000.0
2007-05-11 19:00:00,1.84129,1.84129,1.8411,1.84119,7000000.0
2007-05-11 19:01:00,1.84103,1.84115,1.84095,1.84112,7000000.0
2007-05-11 19:02:00,1.84118,1.84119,1.84111,1.84118,8000000.0
2007-05-11 19:03:00,1.84131,1.84147,1.84121,1.84126,7000000.0
2007-05-11 19:04:00,1.84149,1.84149,1.84136,1.84144,8000000.0
2007-05-11 19:05:00,1.84139,1.84146,1.84132,1.84134,8000000.0
2007-05-11 19:06:00,1.84136,1.84148,1.84093,1.84137,8000000.0
2007-05-11 19:07:00,1.84078,1.8408,1.84059,1.84079,9000000.0
2007-05-11 19:08:00,1.84142,1.84153,1.84142,1.84147,8000000.0
2007-05-11 19:09:00,1.84137,1.84146,1.84127,1.84146,7000000.0
2007-05-11 19:10:00,1.84142,1.84148,1.8413,1.84138,11000000.0
2007-05-11 19:11:00,1.84133,1.84133,1.8411,1.84131,8000000.0
2007-05-11 19:12:00,1.84135,1.84135,1.84118,1.84118,7000000.0
2007-05-11 19:13:00,1.84114,1.84122,1.83965,1.84113,8000000.0
2007-05-11 19:14:00,1.84123,1.84131,1.84118,1.84123,8000000.0
2007-05-11 19:15:00,1.84139,1.84144,1.84132,1.84134,10000000.0
2007-05-11 19:16:00,1.84093,1.84137,1.84082,1.84137,8000000.0
2007-05-11 19:17:00,1.84151,1.84156,1.84137,1.84145,10000000.0
2007-05-11 19:18:00,1.84128,1.84146,1.84121,1.84144,11000000.0
2007-05-11 19:19:00,1.84158,1.84164,1.84148,1.84159,8000000.0
2007-05-11 19:20:00,1.84161,1.84164,1.84148,1.84153,11000000.0
2007-05-11 19:21:00,1.84166,1.84167,1.84147,1.84147,10000000.0
2007-05-11 19:22:00,1.84145,1.84189,1.84145,1.84189,9000000.0
2007-05-11 19:23:00,1.8417,1.8417,1.84135,1.8415,8000000.0
2007-05-11 19:24:00,1.8412,1.84147,1.84119,1.84147,9000000.0
2007-05-11 19:25:00,1.84105,1.84146,1.84105,1.84121,9000000.0
2007-05-11 19:26:00,1.84154,1.84154,1.84141,1.84143,7000000.0
2007-05-11 19:27:00,1.84126,1.84126,1.84057,1.84057,8000000.0
2007-05-11 19:28:00,1.84042,1.84083,1.84037,1.84083,10000000.0
2007-05-11 19:29:00,1.84092,1.84102,1.84092,1.84097,7000000.0
2007-05-11 19:30:00,1.84079,1.84084,1.84061,1.84067,10000000.0
2007-05-11 19:31:00,1.84058,1.8407,1.8405,1.8407,7000000.0
2007-05-11 19:32:00,1.84088,1.8409,1.8407,1.84082,10000000.0
2007-05-11 19:33:00,1.84068,1.84138,1.84068,1.84138,7000000.0
2007-05-11 19:34:00,1.8414,1.84205,1.8414,1.84205,8000000.0
2007-05-11 19:35:00,1.8423,1.84237,1.84227,1.84237,7000000.0
2007-05-11 19:36:00,1.8423,1.8423,1.84211,1.84226,7000000.0
2007-05-11 19:37:00,1.84225,1.84234,1.84217,1.84234,8000000.0
2007-05-11 19:38:00,1.84226,1.84229,1.84213,1.8422,8000000.0
2007-05-11 19:39:00,1.84225,1.84225,1.84195,1.84212,8000000.0
2007-05-11 19:40:00,1.84179,1.84205,1.84141,1.84183,7000000.0
2007-05-11 19:41:00,1.84236,1.84236,1.84209,1.84223,9000000.0
2007-05-11 19:42:00,1.84233,1.84243,1.84232,1.84232,7000000.0
2007-05-11 19:43:00,1.84245,1.84248,1.84229,1.84232,11000000.0
2007-05-11 19:44:00,1.84254,1.84289,1.84254,1.84289,8000000.0
2007-05-11 19:45:00,1.84268,1.84274,1.84247,1.84247,9000000.0
2007-05-11 19:46:00,1.84251,1.84274,1.84244,1.84267,7000000.0
2007-05-11 19:47:00,1.84277,1.84284,1.8427,1.8428,9000000.0
2007-05-11 19:48:00,1.84277,1.84298,1.84267,1.84298,8000000.0
2007-05-11 19:49:00,1.8427,1.84284,1.84265,1.84284,7000000.0
2007-05-11 19:50:00,1.8427,1.84277,1.8426,1.84275,7000000.0
2007-05-11 19:51:00,1.84274,1.84274,1.84253,1.8426,7000000.0
2007-05-11 19:52:00,1.84272,1.84272,1.84255,1.84256,7000000.0
2007-05-11 19:53:00,1.84242,1.84272,1.84234,1.8427,7000000.0
2007-05-11 19:54:00,1.84265,1.84265,1.84224,1.84231,8000000.0
2007-05-11 19:55:00,1.84212,1.84246,1.84212,1.84236,8000000.0
2007-05-11 19:56:00,1.84246,1.8426,1.84228,1.84246,8000000.0
2007-05-11 19:57:00,1.84248,1.84253,1.84234,1.84253,7000000.0
2007-05-11 19:58:00,1.84249,1.8425,1.84216,1.8425,10000000.0
2007-05-11 19:59:00,1.8425,1.84272,1.8425,1.84259,8000000.0
2007-05-11 20:00:00,1.8428,1.84292,1.84259,1.84265,7000000.0
2007-05-11 20:01:00,1.84242,1.84242,1.84199,1.84205,7000000.0
2007-05-11 20:02:00,1.84201,1.84233,1.84199,1.84233,7000000.0
2007-05-11 20:03:00,1.84232,1.84254,1.84232,1.84254,9000000.0
2007-05-11 20:04:00,1.84249,1.84273,1.84247,1.84273,9000000.0
2007-05-11 20:05:00,1.84265,1.84272,1.84248,1.84267,9000000.0
2007-05-11 20:06:00,1.84274,1.84274,1.84222,1.84222,11000000.0
2007-05-11 20:07:00,1.84221,1.84221,1.84184,1.84184,10000000.0
2007-05-11 20:08:00,1.84212,1.84232,1.84204,1.84232,8000000.0
2007-05-11 20:09:00,1.84228,1.84239,1.84213,1.84235,7000000.0
2007-05-11 20:10:00,1.84237,1.84257,1.84229,1.84236,8000000.0
2007-05-11 20:11:00,1.84269,1.84284,1.84252,1.84252,8000000.0
2007-05-11 20:12:00,1.8428,1.84288,1.8427,1.84288,7000000.0
2007-05-11 20:13:00,1.8428,1.84297,1.8428,1.84289,10000000.0
2007-05-11 20:14:00,1.84299,1.84299,1.84254,1.84254,7000000.0
2007-05-11 20:15:00,1.84241,1.84278,1.84232,1.84278,7000000.0
2007-05-11 20:16:00,1.84275,1.84275,1.84264,1.84268,7000000.0
2007-05-11 20:17:00,1.84262,1.8429,1.84258,1.8429,11000000.0
2007-05-11 20:18:00,1.84246,1.84246,1.84213,1.84213,9000000.0
2007-05-11 20:19:00,1.84251,1.84258,1.8425,1.84257,8000000.0
2007-05-11 20:20:00,1.84225,1.84263,1.84223,1.84223,7000000.0
2007-05-11 20:21:00,1.8427,1.8427,1.84248,1.84265,11000000.0
2007-05-11 20:22:00,1.84258,1.84264,1.84246,1.84258,7000000.0
2007-05-11 20:23:00,1.84279,1.84288,1.84275,1.84275,7000000.0
2007-05-11 20:24:00,1.84287,1.84307,1.84287,1.84296,8000000.0
2007-05-11 20:25:00,1.84282,1.84314,1.84282,1.84314,11000000.0
2007-05-11 20:26:00,1.84327,1.84327,1.84316,1.84321,8000000.0
2007-05-11 20:27:00,1.84324,1.84324,1.84303,1.84317,9000000.0
2007-05-11 20:28:00,1.84311,1.84322,1.84292,1.84292,7000000.0
2007-05-11 20:29:00,1.84289,1.84289,1.84259,1.84259,8000000.0
2007-05-11 20:30:00,1.84269,1.84281,1.84252,1.84252,8000000.0
2007-05-11 20:31:00,1.84282,1.84288,1.84266,1.84288,7000000.0
2007-05-11 20:32:00,1.84255,1.84284,1.84244,1.84244,7000000.0
2007-05-11 20:33:00,1.84288,1.84297,1.84276,1.84297,7000000.0
2007-05-11 20:34:00,1.843,1.84303,1.84289,1.84298,8000000.0
2007-05-11 20:35:00,1.84284,1.84302,1.84283,1.84295,9000000.0
2007-05-11 20:36:00,1.84289,1.84295,1.84268,1.84295,7000000.0
2007-05-11 20:37:00,1.84295,1.84302,1.84286,1.84293,11000000.0
2007-05-11 20:38:00,1.84303,1.84308,1.84292,1.84298,10000000.0
2007-05-11 20:39:00,1.84295,1.84295,1.84248,1.8427,9000000.0
2007-05-11 20:40:00,1.84295,1.84319,1.84295,1.84319,8000000.0
2007-05-11 20:41:00,1.84305,1.84325,1.84304,1.84321,8000000.0
2007-05-11 20:42:00,1.84333,1.84334,1.84309,1.84309,11000000.0
2007-05-11 20:43:00,1.84324,1.84325,1.84313,1.8432,8000000.0
2007-05-11 20:44:00,1.84305,1.84305,1.84271,1.84271,10000000.0
2007-05-11 20:46:00,1.84304,1.84305,1.84294,1.843,8000000.0
2007-05-11 20:47:00,1.8431,1.84321,1.84306,1.84318,7000000.0
2007-05-11 20:48:00,1.84291,1.84313,1.84283,1.84303,10000000.0
2007-05-11 20:49:00,1.84285,1.84289,1.84276,1.84276,7000000.0
2007-05-11 20:50:00,1.84265,1.84284,1.84259,1.84284,8000000.0
2007-05-11 20:51:00,1.84254,1.84259,1.84223,1.84259,9000000.0
2007-05-11 20:52:00,1.84265,1.8428,1.84263,1.84275,11000000.0
2007-05-11 20:53:00,1.84284,1.84293,1.84254,1.84254,11000000.0
2007-05-11 20:54:00,1.84284,1.84284,1.84266,1.84279,11000000.0
2007-05-11 20:55:00,1.84277,1.84291,1.84271,1.84291,8000000.0
2007-05-11 20:56:00,1.84287,1.84287,1.84267,1.84275,7000000.0
2007-05-11 20:57:00,1.84246,1.84266,1.84238,1.84247,7000000.0
2007-05-11 20:58:00,1.84293,1.84296,1.8428,1.84291,7000000.0
2007-05-11 20:59:00,1.84298,1.84316,1.84298,1.84311,7000000.0
2007-05-11 21:00:00,1.84303,1.84313,1.84296,1.84306,7000000.0
2007-05-11 21:01:00,1.84298,1.84299,1.84278,1.84299,7000000.0
2007-05-11 21:02:00,1.84308,1.8433,1.84308,1.8433,7000000.0
2007-05-11 21:03:00,1.84324,1.84338,1.84322,1.84334,8000000.0
2007-05-11 21:04:00,1.84325,1.84332,1.84296,1.8433,7000000.0
2007-05-11 21:05:00,1.84312,1.8434,1.84312,1.8434,4000000.0
2007-05-11 21:06:00,1.84339,1.84354,1.84333,1.84346,8000000.0
2007-05-11 21:07:00,1.84349,1.84349,1.84333,1.84347,8000000.0
2007-05-11 21:08:00,1.84343,1.8435,1.84338,1.8435,10000000.0
2007-05-11 21:10:00,1.84339,1.8434,1.84328,1.84331,8000000.0
2007-05-11 21:11:00,1.8437,1.8437,1.8436,1.8436,8000000.0
2007-05-11 21:12:00,1.8429,1.843,1.8429,1.84297,8000000.0
2007-05-11 21:14:00,1.84334,1.84334,1.8432,1.84332,8000000.0
2007-05-11 21:15:00,1.84325,1.84328,1.84311,1.84328,8000000.0
2007-05-11 21:16:00,1.84323,1.84323,1.84308,1.84308,7000000.0
2007-05-11 21:17:00,1.84266,1.84266,1.8424,1.84262,11000000.0
2007-05-11 21:18:00,1.84315,1.8433,1.84315,1.84328,7000000.0
2007-05-11 21:19:00,1.84301,1.8434,1.84301,1.8434,7000000.0
2007-05-11 21:20:00,1.84331,1.84342,1.8432,1.8432,11000000.0
2007-05-11 21:21:00,1.84322,1.84364,1.84303,1.84364,10000000.0
2007-05-11 21:22:00,1.8433,1.8433,1.84282,1.84287,10000000.0
2007-05-11 21:23:00,1.84305,1.84306,1.84277,1.84288,7000000.0
2007-05-11 21:24:00,1.84286,1.84288,1.8426,1.8426,11000000.0
2007-05-11 21:25:00,1.84283,1.8431,1.84283,1.8431,7000000.0
2007-05-11 21:26:00,1.84317,1.8432,1.84313,1.84318,7000000.0
2007-05-11 21:27:00,1.84276,1.84279,1.84265,1.84265,6000000.0
2007-05-11 21:28:00,1.8432,1.8432,1.84296,1.8431,7000000.0
2007-05-11 21:29:00,1.84279,1.84298,1.84266,1.84297,8000000.0
2007-05-11 21:30:00,1.84303,1.84304,1.84282,1.84286,8000000.0
2007-05-11 21:31:00,1.84206,1.84251,1.84205,1.84251,8000000.0
2007-05-11 21:32:00,1.84247,1.84265,1.84236,1.84257,7000000.0
2007-05-11 21:33:00,1.84257,1.84268,1.84242,1.84268,11000000.0
2007-05-11 21:34:00,1.84273,1.84282,1.84265,1.84282,11000000.0
2007-05-11 21:35:00,1.84293,1.84311,1.84284,1.84297,11000000.0
2007-05-11 21:36:00,1.84287,1.8433,1.84287,1.8433,8000000.0
2007-05-11 21:37:00,1.84338,1.84338,1.84305,1.84332,8000000.0
2007-05-11 21:38:00,1.84305,1.84305,1.84278,1.84282,8000000.0
2007-05-11 21:39:00,1.8428,1.84308,1.84277,1.84277,10000000.0
2007-05-11 21:40:00,1.84274,1.84296,1.84274,1.84285,7000000.0
2007-05-11 21:41:00,1.84284,1.84284,1.84244,1.84263,9000000.0
2007-05-11 21:42:00,1.84259,1.84259,1.84202,1.84202,7000000.0
2007-05-11 21:43:00,1.84204,1.84204,1.842,1.842,5000000.0
2007-05-11 21:44:00,1.84188,1.84189,1.84138,1.84142,8000000.0
2007-05-11 21:45:00,1.84154,1.84154,1.8413,1.8413,7000000.0
2007-05-11 21:46:00,1.84143,1.84143,1.84104,1.84104,8000000.0
2007-05-11 21:47:00,1.84097,1.84097,1.84081,1.84085,8000000.0
2007-05-11 21:48:00,1.84054,1.84062,1.84026,1.84062,8000000.0
2007-05-11 21:49:00,1.84078,1.84116,1.84078,1.84116,8000000.0
2007-05-11 21:50:00,1.84097,1.84097,1.84061,1.84073,8000000.0
2007-05-11 21:51:00,1.84062,1.84062,1.84016,1.84016,7000000.0
2007-05-11 21:52:00,1.84047,1.84098,1.84047,1.84098,7000000.0
2007-05-11 21:53:00,1.84061,1.84076,1.84048,1.84076,8000000.0
2007-05-11 21:54:00,1.84077,1.84079,1.84054,1.84079,7000000.0
2007-05-11 21:55:00,1.84055,1.84085,1.84029,1.84085,7000000.0
2007-05-11 21:56:00,1.84063,1.84092,1.84063,1.84092,8000000.0
2007-05-11 21:57:00,1.84098,1.84111,1.84089,1.84089,6000000.0
2007-05-11 21:58:00,1.84092,1.84108,1.84092,1.84099,7000000.0
2007-05-11 21:59:00,1.84115,1.84146,1.84115,1.84117,8000000.0
2007-05-11 22:00:00,1.84119,1.84159,1.84119,1.84159,10000000.0
2007-05-11 22:01:00,1.84176,1.84176,1.84148,1.8416,9000000.0
2007-05-11 22:02:00,1.84161,1.84161,1.84139,1.8414,8000000.0
2007-05-11 22:03:00,1.8421,1.8421,1.842,1.842,8000000.0
2007-05-11 22:04:00,1.84154,1.84182,1.84149,1.84182,8000000.0
2007-05-11 22:05:00,1.84184,1.84184,1.84175,1.8418,10000000.0
2007-05-11 22:06:00,1.84171,1.84173,1.84165,1.84169,7000000.0
2007-05-11 22:07:00,1.8418,1.84196,1.8418,1.84184,8000000.0
2007-05-11 22:08:00,1.84197,1.84197,1.84156,1.84156,8000000.0
2007-05-11 22:09:00,1.8414,1.84155,1.84138,1.84155,9000000.0
2007-05-11 22:10:00,1.84155,1.84171,1.84152,1.84152,8000000.0
2007-05-11 22:11:00,1.84172,1.84182,1.84171,1.84171,7000000.0
2007-05-11 22:12:00,1.8416,1.84177,1.8416,1.84177,8000000.0
2007-05-11 22:13:00,1.84158,1.84174,1.84141,1.84165,8000000.0
2007-05-11 22:14:00,1.84172,1.8419,1.84158,1.84175,11000000.0
2007-05-11 22:15:00,1.84199,1.84199,1.84173,1.84196,8000000.0
2007-05-11 22:16:00,1.84181,1.84192,1.84168,1.8418,9000000.0
2007-05-11 22:17:00,1.84191,1.842,1.84155,1.842,7000000.0
2007-05-11 22:18:00,1.8421,1.84211,1.84195,1.84202,8000000.0
2007-05-11 22:19:00,1.84204,1.84211,1.84187,1.84202,8000000.0
2007-05-11 22:20:00,1.8417,1.8419,1.84127,1.84127,7000000.0
2007-05-11 22:21:00,1.84196,1.84196,1.84159,1.84159,9000000.0
2007-05-11 22:22:00,1.84162,1.84178,1.84162,1.84178,7000000.0
2007-05-11 22:23:00,1.84169,1.84183,1.84169,1.8418,8000000.0
2007-05-11 22:24:00,1.84149,1.84188,1.84149,1.84182,7000000.0
2007-05-11 22:25:00,1.8418,1.84184,1.84172,1.84178,5000000.0
2007-05-11 22:26:00,1.84163,1.84183,1.84158,1.84169,9000000.0
2007-05-11 22:27:00,1.84164,1.84173,1.84155,1.84168,6000000.0
2007-05-11 22:28:00,1.84177,1.84184,1.8416,1.84172,8000000.0
2007-05-11 22:29:00,1.84152,1.84167,1.84152,1.84158,7000000.0
2007-05-11 22:30:00,1.84179,1.84183,1.84169,1.84178,7000000.0
2007-05-11 22:31:00,1.842,1.8421,1.84194,1.84194,9000000.0
2007-05-11 22:32:00,1.84179,1.84183,1.84164,1.84175,8000000.0
2007-05-11 22:33:00,1.8418,1.8418,1.84164,1.84171,7000000.0
2007-05-11 22:34:00,1.84162,1.84179,1.84162,1.84178,7000000.0
2007-05-11 22:35:00,1.8422,1.8422,1.8422,1.8422,10000000.0
2007-05-11 22:36:00,1.84233,1.8424,1.8423,1.8424,10000000.0
2007-05-11 22:37:00,1.84172,1.84172,1.84156,1.84156,7000000.0
2007-05-11 22:38:00,1.8417,1.84174,1.84157,1.8416,8000000.0
2007-05-11 22:39:00,1.84135,1.84154,1.84122,1.84154,10000000.0
2007-05-11 22:40:00,1.8408,1.8408,1.84063,1.8408,7000000.0
2007-05-11 22:41:00,1.84162,1.84166,1.84146,1.84157,8000000.0
2007-05-11 22:42:00,1.84166,1.84175,1.84155,1.84155,8000000.0
2007-05-11 22:43:00,1.84118,1.84158,1.84118,1.84158,9000000.0
2007-05-11 22:44:00,1.84157,1.84175,1.84157,1.84163,11000000.0
2007-05-11 22:45:00,1.84152,1.84152,1.84071,1.84091,11000000.0
2007-05-11 22:46:00,1.84073,1.84154,1.84073,1.84154,8000000.0
2007-05-11 22:47:00,1.84238,1.84318,1.84238,1.84303,11000000.0
2007-05-11 22:48:00,1.84287,1.84318,1.84287,1.84306,8000000.0
2007-05-11 22:49:00,1.84307,1.84331,1.84302,1.84331,7000000.0
2007-05-11 22:50:00,1.84333,1.84333,1.84289,1.84301,7000000.0
2007-05-11 22:51:00,1.84287,1.84322,1.84287,1.84322,10000000.0
2007-05-11 22:52:00,1.84401,1.84492,1.84401,1.84455,8000000.0
2007-05-11 22:53:00,1.84406,1.84406,1.84351,1.84351,7000000.0
2007-05-11 22:54:00,1.84369,1.84369,1.84325,1.84325,8000000.0
2007-05-11 22:55:00,1.84331,1.84334,1.84275,1.84275,7000000.0
2007-05-11 22:56:00,1.84284,1.843,1.84247,1.84247,7000000.0
2007-05-11 22:57:00,1.84283,1.84284,1.84249,1.84264,7000000.0
2007-05-11 22:58:00,1.84211,1.84211,1.84128,1.84135,7000000.0
2007-05-11 22:59:00,1.84121,1.8415,1.84121,1.84132,7000000.0
2007-05-13 23:00:00,1.84323,1.84323,1.84309,1.8432,8000000.0
2007-05-13 23:02:00,1.84334,1.84436,1.84334,1.84436,8000000.0
2007-05-13 23:03:00,1.84453,1.84484,1.84452,1.8448,7000000.0
2007-05-13 23:04:00,1.84491,1.84491,1.84476,1.84482,8000000.0
2007-05-13 23:06:00,1.84447,1.84487,1.84447,1.84475,9000000.0
2007-05-13 23:07:00,1.84496,1.84504,1.84487,1.845,10000000.0
2007-05-13 23:08:00,1.84495,1.84499,1.84412,1.84412,7000000.0
2007-05-13 23:09:00,1.84394,1.84446,1.84394,1.84433,9000000.0
2007-05-13 23:10:00,1.84445,1.84448,1.8442,1.84439,11000000.0
2007-05-13 23:11:00,1.84467,1.84475,1.84467,1.84474,7000000.0
2007-05-13 23:12:00,1.84567,1.84567,1.84567,1.84567,1000000.0
2007-05-13 23:13:00,1.84478,1.84478,1.84465,1.84471,6000000.0
2007-05-13 23:14:00,1.84462,1.84466,1.84443,1.84466,8000000.0
2007-05-13 23:15:00,1.84497,1.84506,1.84491,1.84495,9000000.0
2007-05-13 23:16:00,1.84433,1.84483,1.84433,1.84447,11000000.0
2007-05-13 23:18:00,1.84498,1.845,1.84488,1.84495,8000000.0
2007-05-13 23:20:00,1.84523,1.8453,1.8452,1.8453,9000000.0
2007-05-13 23:21:00,1.84442,1.84442,1.84413,1.84419,9000000.0
2007-05-13 23:22:00,1.84356,1.84379,1.84341,1.84379,11000000.0
2007-05-13 23:23:00,1.84407,1.84407,1.84384,1.84384,6000000.0
2007-05-13 23:24:00,1.84367,1.84382,1.84367,1.84372,7000000.0
2007-05-13 23:25:00,1.84339,1.84339,1.84339,1.84339,2000000.0
2007-05-13 23:26:00,1.84313,1.84357,1.84313,1.84352,8000000.0
2007-05-13 23:27:00,1.84363,1.84372,1.84335,1.84363,9000000.0
2007-05-13 23:28:00,1.84364,1.84371,1.84351,1.8436,10000000.0
2007-05-13 23:29:00,1.84334,1.84346,1.84303,1.84346,9000000.0
2007-05-13 23:30:00,1.84359,1.84366,1.84351,1.84356,8000000.0
2007-05-13 23:31:00,1.84309,1.84381,1.84309,1.84381,7000000.0
2007-05-13 23:32:00,1.84361,1.84368,1.84361,1.84366,8000000.0
2007-05-13 23:33:00,1.84365,1.84372,1.8435,1.8435,7000000.0
2007-05-13 23:34:00,1.843,1.843,1.84277,1.84282,7000000.0
2007-05-13 23:35:00,1.84379,1.84379,1.84287,1.84287,9000000.0
2007-05-13 23:36:00,1.84385,1.8439,1.84375,1.84388,7000000.0
2007-05-13 23:38:00,1.84292,1.8434,1.84292,1.8434,8000000.0
2007-05-13 23:39:00,1.843,1.843,1.84272,1.84287,10000000.0
2007-05-13 23:40:00,1.84372,1.84372,1.84356,1.84356,2000000.0
2007-05-13 23:42:00,1.84371,1.84378,1.84362,1.84377,7000000.0
2007-05-13 23:43:00,1.84372,1.84373,1.84344,1.84373,7000000.0
2007-05-13 23:44:00,1.84367,1.84367,1.84333,1.84333,7000000.0
2007-05-13 23:45:00,1.84295,1.843,1.84292,1.84297,7000000.0
2007-05-13 23:46:00,1.84363,1.8438,1.84363,1.84373,8000000.0
2007-05-13 23:47:00,1.84353,1.84404,1.84331,1.84404,8000000.0
2007-05-13 23:48:00,1.84411,1.84411,1.84382,1.84382,7000000.0
2007-05-13 23:49:00,1.84367,1.84385,1.84355,1.84385,10000000.0
2007-05-13 23:50:00,1.84364,1.84364,1.84351,1.84358,7000000.0
2007-05-13 23:51:00,1.8435,1.84362,1.8435,1.84354,7000000.0
2007-05-13 23:52:00,1.84348,1.84359,1.8433,1.8434,11000000.0
2007-05-13 23:53:00,1.84347,1.84354,1.84337,1.84342,9000000.0
2007-05-13 23:54:00,1.84362,1.84366,1.84294,1.84366,6000000.0
2007-05-13 23:55:00,1.84335,1.84355,1.8433,1.8433,8000000.0
2007-05-13 23:56:00,1.8434,1.84376,1.84334,1.84376,8000000.0
2007-05-13 23:57:00,1.84386,1.84386,1.84368,1.84369,8000000.0
2007-05-13 23:58:00,1.84387,1.84387,1.84362,1.84362,7000000.0
2007-05-13 23:59:00,1.84346,1.84346,1.84326,1.84342,6000000.0
2007-05-14 00:00:00,1.84285,1.84334,1.84285,1.84334,7000000.0
2007-05-14 00:01:00,1.84334,1.84352,1.84325,1.84332,8000000.0
2007-05-14 00:02:00,1.84341,1.84341,1.84314,1.84315,8000000.0
2007-05-14 00:03:00,1.8433,1.84346,1.84327,1.84346,7000000.0
2007-05-14 00:04:00,1.84341,1.84341,1.84317,1.84337,7000000.0
2007-05-14 00:05:00,1.84331,1.84331,1.8433,1.8433,2000000.0
2007-05-14 00:06:00,1.84323,1.84335,1.8432,1.84334,10000000.0
2007-05-14 00:07:00,1.84287,1.8429,1.84273,1.8428,8000000.0
2007-05-14 00:08:00,1.84337,1.84373,1.84337,1.84373,9000000.0
2007-05-14 00:09:00,1.84348,1.84348,1.84331,1.84333,8000000.0
2007-05-14 00:10:00,1.84331,1.84345,1.84329,1.84329,8000000.0
2007-05-14 00:11:00,1.8427,1.8427,1.8427,1.8427,2000000.0
2007-05-14 00:12:00,1.84324,1.84345,1.84324,1.84328,7000000.0
2007-05-14 00:13:00,1.84323,1.84324,1.84311,1.84315,7000000.0
2007-05-14 00:14:00,1.84309,1.84319,1.84304,1.84319,8000000.0
2007-05-14 00:15:00,1.84308,1.8432,1.84305,1.84318,8000000.0
2007-05-14 00:16:00,1.84327,1.8433,1.84322,1.84327,5000000.0
2007-05-14 00:18:00,1.84324,1.84324,1.84301,1.84305,10000000.0
2007-05-14 00:19:00,1.84325,1.84325,1.84298,1.8432,7000000.0
2007-05-14 00:20:00,1.84307,1.84323,1.84307,1.84316,8000000.0
2007-05-14 00:21:00,1.8432,1.84322,1.84306,1.84322,7000000.0
2007-05-14 00:22:00,1.84322,1.84322,1.84309,1.84309,9000000.0
2007-05-14 00:23:00,1.84311,1.84311,1.8431,1.8431,2000000.0
2007-05-14 00:24:00,1.84319,1.84368,1.84319,1.84344,10000000.0
2007-05-14 00:25:00,1.84388,1.84388,1.84297,1.84364,8000000.0
2007-05-14 00:26:00,1.84362,1.84362,1.84346,1.84353,7000000.0
2007-05-14 00:27:00,1.84361,1.84361,1.84341,1.84341,10000000.0
2007-05-14 00:28:00,1.84329,1.84355,1.84329,1.84353,9000000.0
2007-05-14 00:29:00,1.84353,1.84361,1.84351,1.84351,5000000.0
2007-05-14 00:30:00,1.84335,1.84356,1.84324,1.84337,11000000.0
2007-05-14 00:31:00,1.8433,1.84333,1.843,1.84333,10000000.0
2007-05-14 00:32:00,1.8434,1.84356,1.84336,1.84356,8000000.0
2007-05-14 00:33:00,1.84346,1.84346,1.84273,1.84289,7000000.0
2007-05-14 00:34:00,1.84371,1.84424,1.84371,1.84423,8000000.0
2007-05-14 00:35:00,1.84406,1.84406,1.84204,1.84388,8000000.0
2007-05-14 00:36:00,1.84402,1.84425,1.844,1.84414,7000000.0
2007-05-14 00:37:00,1.8438,1.84383,1.84356,1.84383,7000000.0
2007-05-14 00:38:00,1.84383,1.8441,1.84361,1.8441,7000000.0
2007-05-14 00:39:00,1.84395,1.84412,1.84387,1.84412,7000000.0
2007-05-14 00:40:00,1.84398,1.84398,1.84373,1.84385,5000000.0
2007-05-14 00:41:00,1.84379,1.84386,1.84368,1.84368,10000000.0
2007-05-14 00:42:00,1.84363,1.84363,1.84295,1.84303,11000000.0
2007-05-14 00:43:00,1.84305,1.84329,1.84291,1.84322,7000000.0
2007-05-14 00:44:00,1.84301,1.84311,1.84287,1.84311,7000000.0
2007-05-14 00:45:00,1.84255,1.84255,1.83735,1.83735,11000000.0
2007-05-14 00:46:00,1.83759,1.8378,1.83703,1.83703,11000000.0
2007-05-14 00:47:00,1.83672,1.83701,1.83672,1.83701,7000000.0
2007-05-14 00:48:00,1.83653,1.83653,1.83485,1.83485,10000000.0
2007-05-14 00:49:00,1.83532,1.83545,1.83484,1.83484,7000000.0
2007-05-14 00:50:00,1.8346,1.83485,1.8346,1.83485,8000000.0
2007-05-14 00:51:00,1.83492,1.83512,1.83492,1.83507,5000000.0
2007-05-14 00:52:00,1.83454,1.83476,1.83438,1.83476,8000000.0
2007-05-14 00:53:00,1.83482,1.83482,1.8342,1.8342,8000000.0
2007-05-14 00:54:00,1.83413,1.83427,1.8341,1.8341,8000000.0
2007-05-14 00:55:00,1.83428,1.83463,1.83428,1.83459,7000000.0
2007-05-14 00:56:00,1.83484,1.83493,1.83477,1.83485,7000000.0
2007-05-14 00:57:00,1.8347,1.83487,1.8347,1.83475,9000000.0
2007-05-14 00:58:00,1.83447,1.83454,1.83434,1.83434,8000000.0
2007-05-14 00:59:00,1.83462,1.83468,1.83454,1.83454,6000000.0
2007-05-14 01:00:00,1.83417,1.83417,1.83398,1.83398,9000000.0
2007-05-14 01:01:00,1.83376,1.83376,1.83325,1.83356,9000000.0
2007-05-14 01:02:00,1.83357,1.83357,1.83287,1.83298,8000000.0
2007-05-14 01:03:00,1.83268,1.83268,1.83242,1.83255,7000000.0
2007-05-14 01:04:00,1.83244,1.83349,1.83242,1.83349,8000000.0
2007-05-14 01:05:00,1.83372,1.83374,1.83362,1.83362,8000000.0
2007-05-14 01:06:00,1.83336,1.83369,1.83334,1.83369,8000000.0
2007-05-14 01:07:00,1.83348,1.83348,1.83328,1.83328,2000000.0
2007-05-14 01:08:00,1.83334,1.83395,1.83334,1.83395,8000000.0
2007-05-14 01:09:00,1.83392,1.83483,1.83392,1.83483,7000000.0
2007-05-14 01:10:00,1.83504,1.83533,1.83504,1.83512,11000000.0
2007-05-14 01:11:00,1.83554,1.83604,1.83554,1.83604,8000000.0
2007-05-14 01:12:00,1.83571,1.83571,1.83504,1.83504,9000000.0
2007-05-14 01:13:00,1.83476,1.83479,1.83398,1.83398,7000000.0
2007-05-14 01:14:00,1.83439,1.83439,1.83413,1.83426,8000000.0
2007-05-14 01:15:00,1.83364,1.83364,1.83308,1.8331,5000000.0
2007-05-14 01:16:00,1.83326,1.83387,1.83326,1.83387,9000000.0
2007-05-14 01:17:00,1.83411,1.83462,1.83411,1.83462,7000000.0
2007-05-14 01:18:00,1.83435,1.83435,1.834,1.83423,8000000.0
2007-05-14 01:19:00,1.83477,1.83498,1.83477,1.83482,7000000.0
2007-05-14 01:20:00,1.83468,1.83502,1.83468,1.83491,8000000.0
2007-05-14 01:21:00,1.83507,1.83518,1.8348,1.8348,7000000.0
2007-05-14 01:22:00,1.83532,1.83617,1.83532,1.83617,7000000.0
2007-05-14 01:23:00,1.83576,1.83576,1.83516,1.83516,7000000.0
2007-05-14 01:24:00,1.83555,1.83555,1.83516,1.83531,11000000.0
2007-05-14 01:25:00,1.83503,1.83503,1.8348,1.8349,7000000.0
2007-05-14 01:26:00,1.83501,1.83501,1.83461,1.83461,8000000.0
2007-05-14 01:27:00,1.83491,1.83538,1.83491,1.83522,8000000.0
2007-05-14 01:28:00,1.83514,1.83536,1.83507,1.83507,8000000.0
2007-05-14 01:29:00,1.83512,1.83512,1.83493,1.83498,5000000.0
2007-05-14 01:30:00,1.83492,1.83492,1.83455,1.8347,7000000.0
2007-05-14 01:31:00,1.83489,1.83536,1.83489,1.83536,10000000.0
2007-05-14 01:32:00,1.83517,1.8354,1.83517,1.8354,9000000.0
2007-05-14 01:33:00,1.83561,1.83569,1.83556,1.8356,8000000.0
2007-05-14 01:34:00,1.83565,1.83617,1.83565,1.83617,11000000.0
2007-05-14 01:35:00,1.83622,1.83622,1.83587,1.83587,11000000.0
2007-05-14 01:36:00,1.83599,1.83605,1.83583,1.83605,10000000.0
2007-05-14 01:37:00,1.83609,1.83609,1.83591,1.83595,8000000.0
2007-05-14 01:38:00,1.83579,1.83585,1.83563,1.83567,7000000.0
2007-05-14 01:39:00,1.8354,1.83574,1.8354,1.83574,6000000.0
2007-05-14 01:40:00,1.83532,1.83544,1.83493,1.83521,11000000.0
2007-05-14 01:41:00,1.83509,1.83509,1.83486,1.83486,7000000.0
2007-05-14 01:42:00,1.83517,1.8361,1.83517,1.8361,6000000.0
2007-05-14 01:43:00,1.83613,1.83613,1.83571,1.83571,8000000.0
2007-05-14 01:44:00,1.83573,1.83581,1.83562,1.83564,8000000.0
2007-05-14 01:45:00,1.8361,1.83644,1.8361,1.83644,9000000.0
2007-05-14 01:46:00,1.83675,1.83679,1.8367,1.83677,7000000.0
2007-05-14 01:47:00,1.83677,1.83681,1.83661,1.83673,8000000.0
2007-05-14 01:48:00,1.83677,1.83678,1.8366,1.83671,8000000.0
2007-05-14 01:49:00,1.83637,1.83695,1.83637,1.83695,9000000.0
2007-05-14 01:50:00,1.83704,1.83704,1.83679,1.83681,7000000.0
2007-05-14 01:51:00,1.83698,1.83699,1.83667,1.83667,8000000.0
2007-05-14 01:52:00,1.83641,1.83641,1.83602,1.83602,8000000.0
2007-05-14 01:53:00,1.83607,1.83607,1.83569,1.83572,10000000.0
2007-05-14 01:54:00,1.83563,1.83572,1.83537,1.83537,10000000.0
2007-05-14 01:55:00,1.83549,1.83592,1.83531,1.83531,8000000.0
2007-05-14 01:56:00,1.8361,1.83703,1.83501,1.8364,10000000.0
2007-05-14 01:57:00,1.8361,1.8361,1.8358,1.83594,5000000.0
2007-05-14 01:58:00,1.8358,1.83588,1.83562,1.83562,8000000.0
2007-05-14 01:59:00,1.83566,1.83584,1.83564,1.83584,10000000.0
2007-05-14 02:00:00,1.8361,1.8361,1.83575,1.83575,7000000.0
2007-05-14 02:01:00,1.83559,1.83581,1.83559,1.83581,10000000.0
2007-05-14 02:02:00,1.83603,1.83603,1.83588,1.83588,13000000.0
2007-05-14 02:03:00,1.83599,1.83604,1.83584,1.83604,17000000.0
2007-05-14 02:04:00,1.83619,1.83624,1.83612,1.83619,6000000.0
2007-05-14 02:05:00,1.83648,1.83667,1.83638,1.83638,9000000.0
2007-05-14 02:06:00,1.83667,1.83691,1.83667,1.83691,7000000.0
2007-05-14 02:07:00,1.83692,1.83692,1.83645,1.8366,13000000.0
2007-05-14 02:08:00,1.83661,1.83661,1.83611,1.83617,16000000.0
2007-05-14 02:09:00,1.83631,1.83631,1.83613,1.83614,10000000.0
2007-05-14 02:10:00,1.83596,1.83596,1.83565,1.83578,8000000.0
2007-05-14 02:11:00,1.83601,1.83601,1.8358,1.83589,7000000.0
2007-05-14 02:12:00,1.8356,1.83601,1.8356,1.83592,14000000.0
2007-05-14 02:13:00,1.83584,1.83603,1.83584,1.83592,7000000.0
2007-05-14 02:14:00,1.83588,1.83588,1.83572,1.83575,7000000.0
2007-05-14 02:15:00,1.8357,1.83573,1.8357,1.83572,7000000.0
2007-05-14 02:16:00,1.83549,1.83579,1.83549,1.83578,8000000.0
2007-05-14 02:17:00,1.83572,1.83577,1.83561,1.83577,7000000.0
2007-05-14 02:18:00,1.83574,1.8361,1.83574,1.83599,11000000.0
2007-05-14 02:19:00,1.83593,1.83598,1.83593,1.83597,7000000.0
2007-05-14 02:20:00,1.83605,1.83606,1.83602,1.83603,12000000.0
2007-05-14 02:21:00,1.83597,1.83597,1.83583,1.83595,12000000.0
2007-05-14 02:22:00,1.83598,1.83598,1.83571,1.83588,7000000.0
2007-05-14 02:23:00,1.83598,1.8363,1.83598,1.8363,9000000.0
2007-05-14 02:24:00,1.83638,1.83639,1.83617,1.83622,8000000.0
2007-05-14 02:25:00,1.8361,1.8361,1.83596,1.83608,16000000.0
2007-05-14 02:26:00,1.83622,1.83646,1.83619,1.83622,6000000.0
2007-05-14 02:27:00,1.83605,1.83613,1.83597,1.83613,18000000.0
2007-05-14 02:28:00,1.83614,1.83619,1.83605,1.83611,7000000.0
2007-05-14 02:29:00,1.8361,1.83612,1.83603,1.83611,10000000.0
2007-05-14 02:30:00,1.83608,1.83618,1.83592,1.83606,11000000.0
2007-05-14 02:31:00,1.8358,1.83606,1.83514,1.83514,9000000.0
2007-05-14 02:32:00,1.83532,1.83584,1.83517,1.83517,15000000.0
2007-05-14 02:33:00,1.83597,1.83597,1.83579,1.83579,14000000.0
2007-05-14 02:34:00,1.83581,1.83596,1.83573,1.83573,6000000.0
2007-05-14 02:35:00,1.83563,1.83581,1.83563,1.8358,7000000.0
2007-05-14 02:36:00,1.83585,1.83585,1.8357,1.83583,8000000.0
2007-05-14 02:37:00,1.83603,1.8361,1.8358,1.8358,7000000.0
2007-05-14 02:38:00,1.83587,1.83625,1.8358,1.83625,7000000.0
2007-05-14 02:39:00,1.83626,1.83634,1.83615,1.83627,13000000.0
2007-05-14 02:40:00,1.83619,1.8366,1.83619,1.8366,11000000.0
2007-05-14 02:41:00,1.83652,1.83683,1.8365,1.8365,10000000.0
2007-05-14 02:42:00,1.83613,1.8366,1.83613,1.8366,11000000.0
2007-05-14 02:43:00,1.83674,1.83679,1.83664,1.83679,8000000.0
2007-05-14 02:44:00,1.83686,1.83686,1.83668,1.83676,10000000.0
2007-05-14 02:45:00,1.83678,1.83686,1.83673,1.83674,10000000.0
2007-05-14 02:46:00,1.83662,1.8367,1.8365,1.83652,8000000.0
2007-05-14 02:47:00,1.8365,1.83676,1.8365,1.83671,8000000.0
2007-05-14 02:48:00,1.83652,1.83679,1.83651,1.8367,11000000.0
2007-05-14 02:49:00,1.83641,1.83663,1.83626,1.83662,10000000.0
2007-05-14 02:50:00,1.83641,1.83666,1.83641,1.83666,8000000.0
2007-05-14 02:51:00,1.83656,1.83656,1.83623,1.83639,10000000.0
2007-05-14 02:52:00,1.83634,1.83635,1.83619,1.83624,5000000.0
2007-05-14 02:53:00,1.83635,1.83635,1.83618,1.83632,8000000.0
2007-05-14 02:54:00,1.8363,1.83635,1.83627,1.83629,7000000.0
2007-05-14 02:55:00,1.83617,1.83637,1.83605,1.83605,8000000.0
2007-05-14 02:56:00,1.83599,1.83641,1.83592,1.83641,7000000.0
2007-05-14 02:57:00,1.83643,1.83666,1.83623,1.83623,8000000.0
2007-05-14 02:58:00,1.83623,1.83662,1.83616,1.83661,12000000.0
2007-05-14 02:59:00,1.8367,1.83696,1.8367,1.83689,19000000.0
2007-05-14 03:00:00,1.83676,1.83693,1.83667,1.83693,7000000.0
2007-05-14 03:01:00,1.837,1.83716,1.83698,1.837,10000000.0
2007-05-14 03:02:00,1.8368,1.83706,1.8368,1.83693,8000000.0
2007-05-14 03:03:00,1.83712,1.83713,1.8369,1.83713,11000000.0
2007-05-14 03:04:00,1.83711,1.83711,1.83679,1.83701,7000000.0
2007-05-14 03:05:00,1.83701,1.83704,1.83685,1.83704,10000000.0
2007-05-14 03:06:00,1.83713,1.83721,1.83702,1.83712,11000000.0
2007-05-14 03:07:00,1.83714,1.83736,1.83714,1.83724,7000000.0
2007-05-14 03:08:00,1.83719,1.83721,1.83712,1.83716,8000000.0
2007-05-14 03:09:00,1.83612,1.83682,1.83612,1.83617,10000000.0
2007-05-14 03:10:00,1.83708,1.83708,1.83681,1.83706,10000000.0
2007-05-14 03:11:00,1.83722,1.83725,1.83711,1.83722,8000000.0
2007-05-14 03:12:00,1.83671,1.83674,1.83658,1.83658,7000000.0
2007-05-14 03:13:00,1.83673,1.83676,1.83655,1.83676,10000000.0
2007-05-14 03:14:00,1.83686,1.83686,1.83664,1.83664,7000000.0
2007-05-14 03:15:00,1.8366,1.8367,1.83609,1.83663,11000000.0
2007-05-14 03:16:00,1.83665,1.83666,1.83655,1.83658,7000000.0
2007-05-14 03:17:00,1.83661,1.83663,1.83653,1.83663,8000000.0
2007-05-14 03:18:00,1.83654,1.83663,1.83647,1.83647,8000000.0
2007-05-14 03:19:00,1.83635,1.83635,1.83595,1.83595,7000000.0
2007-05-14 03:20:00,1.83622,1.83638,1.83605,1.83605,7000000.0
2007-05-14 03:21:00,1.8363,1.8365,1.8363,1.83642,7000000.0
2007-05-14 03:22:00,1.83641,1.83641,1.83609,1.83609,6000000.0
2007-05-14 03:23:00,1.83608,1.83608,1.83594,1.83596,5000000.0
2007-05-14 03:24:00,1.83594,1.83606,1.83594,1.83601,7000000.0
2007-05-14 03:25:00,1.83599,1.83599,1.8358,1.83586,23000000.0
2007-05-14 03:26:00,1.83585,1.83602,1.83558,1.83602,4000000.0
2007-05-14 03:27:00,1.83603,1.83603,1.8358,1.83592,7000000.0
2007-05-14 03:28:00,1.83601,1.83605,1.836,1.83605,7000000.0
2007-05-14 03:29:00,1.83616,1.83619,1.83604,1.83611,7000000.0
2007-05-14 03:30:00,1.8361,1.8361,1.83554,1.83554,5000000.0
2007-05-14 03:31:00,1.8351,1.83545,1.8351,1.83521,8000000.0
2007-05-14 03:32:00,1.83504,1.83518,1.83504,1.83516,10000000.0
2007-05-14 03:33:00,1.83568,1.83577,1.83549,1.83577,7000000.0
2007-05-14 03:34:00,1.83561,1.83569,1.83546,1.83569,11000000.0
2007-05-14 03:35:00,1.83569,1.83574,1.83548,1.83571,8000000.0
2007-05-14 03:36:00,1.8358,1.83585,1.83551,1.83551,7000000.0
2007-05-14 03:37:00,1.83529,1.83547,1.83529,1.83542,8000000.0
2007-05-14 03:38:00,1.83556,1.83563,1.83533,1.83533,8000000.0
2007-05-14 03:39:00,1.83544,1.83593,1.83544,1.83593,9000000.0
2007-05-14 03:40:00,1.83633,1.83642,1.83621,1.83627,11000000.0
2007-05-14 03:41:00,1.8358,1.83602,1.8358,1.83596,8000000.0
2007-05-14 03:42:00,1.83605,1.83613,1.83597,1.83597,7000000.0
2007-05-14 03:43:00,1.83591,1.83592,1.83584,1.83592,9000000.0
2007-05-14 03:44:00,1.83576,1.83603,1.83561,1.83561,6000000.0
2007-05-14 03:45:00,1.83625,1.83625,1.83598,1.83614,7000000.0
2007-05-14 03:46:00,1.83636,1.83641,1.83633,1.83633,6000000.0
2007-05-14 03:47:00,1.83616,1.83634,1.83607,1.83626,9000000.0
2007-05-14 03:48:00,1.83621,1.83621,1.83568,1.83568,11000000.0
2007-05-14 03:49:00,1.83532,1.8354,1.83529,1.83536,23000000.0
2007-05-14 03:50:00,1.83562,1.83575,1.83561,1.83561,9000000.0
2007-05-14 03:51:00,1.83559,1.83591,1.83559,1.83591,8000000.0
2007-05-14 03:52:00,1.83612,1.83612,1.83567,1.8357,9000000.0
2007-05-14 03:53:00,1.83574,1.83597,1.83574,1.83597,8000000.0
2007-05-14 03:54:00,1.83597,1.83623,1.83581,1.83623,9000000.0
2007-05-14 03:55:00,1.83576,1.83576,1.83536,1.83547,10000000.0
2007-05-14 03:56:00,1.83574,1.8359,1.83574,1.8359,3000000.0
2007-05-14 03:57:00,1.83547,1.83556,1.83541,1.83556,9000000.0
2007-05-14 03:58:00,1.83488,1.83573,1.83466,1.83573,8000000.0
2007-05-14 03:59:00,1.83558,1.83582,1.83554,1.83582,7000000.0
2007-05-14 04:00:00,1.83548,1.83548,1.83533,1.83533,5000000.0
2007-05-14 04:01:00,1.8352,1.83528,1.83471,1.83528,8000000.0
2007-05-14 04:02:00,1.83552,1.8356,1.83552,1.8356,6000000.0
2007-05-14 04:03:00,1.83532,1.83535,1.835,1.83502,12000000.0
2007-05-14 04:04:00,1.8352,1.8352,1.83466,1.83466,9000000.0
2007-05-14 04:05:00,1.83456,1.83485,1.83436,1.83451,7000000.0
2007-05-14 04:06:00,1.83477,1.83479,1.83457,1.83457,10000000.0
2007-05-14 04:07:00,1.83487,1.83502,1.83487,1.83502,7000000.0
2007-05-14 04:08:00,1.83491,1.83535,1.83461,1.83535,7000000.0
2007-05-14 04:09:00,1.8351,1.83538,1.83493,1.83493,8000000.0
2007-05-14 04:10:00,1.83507,1.8354,1.83507,1.8354,8000000.0
2007-05-14 04:11:00,1.83523,1.83532,1.83513,1.8353,8000000.0
2007-05-14 04:12:00,1.83524,1.83536,1.83524,1.83536,7000000.0
2007-05-14 04:13:00,1.83513,1.8352,1.83508,1.8351,8000000.0
2007-05-14 04:14:00,1.83502,1.83502,1.83491,1.83495,3000000.0
2007-05-14 04:15:00,1.83471,1.83483,1.83449,1.83449,8000000.0
2007-05-14 04:16:00,1.83467,1.83467,1.83445,1.83464,7000000.0
2007-05-14 04:17:00,1.83426,1.83438,1.83378,1.83378,19000000.0
2007-05-14 04:18:00,1.83432,1.83485,1.83432,1.83485,8000000.0
2007-05-14 04:19:00,1.8335,1.83378,1.8335,1.83377,21000000.0
2007-05-14 04:20:00,1.83486,1.835,1.8347,1.8348,11000000.0
2007-05-14 04:21:00,1.83489,1.83489,1.83473,1.8348,8000000.0
2007-05-14 04:22:00,1.8348,1.8348,1.83459,1.83472,8000000.0
2007-05-14 04:23:00,1.83475,1.8349,1.83458,1.83461,9000000.0
2007-05-14 04:24:00,1.8345,1.83495,1.8345,1.83495,12000000.0
2007-05-14 04:25:00,1.83479,1.83479,1.83454,1.83475,6000000.0
2007-05-14 04:26:00,1.83474,1.83485,1.83464,1.83484,5000000.0
2007-05-14 04:27:00,1.83486,1.83507,1.83486,1.83491,9000000.0
2007-05-14 04:28:00,1.83494,1.83496,1.83489,1.83489,14000000.0
2007-05-14 04:29:00,1.835,1.83503,1.83489,1.83491,7000000.0
2007-05-14 04:30:00,1.83493,1.83512,1.83493,1.83512,25000000.0
2007-05-14 04:31:00,1.83523,1.83526,1.83512,1.83526,5000000.0
2007-05-14 04:32:00,1.83531,1.83537,1.83521,1.83523,8000000.0
2007-05-14 04:33:00,1.83532,1.83544,1.83531,1.83544,5000000.0
2007-05-14 04:34:00,1.83545,1.83545,1.83531,1.83539,10000000.0
2007-05-14 04:35:00,1.83539,1.83548,1.8353,1.8354,9000000.0
2007-05-14 04:36:00,1.83528,1.83545,1.83528,1.83538,7000000.0
2007-05-14 04:37:00,1.83526,1.8354,1.8352,1.83528,7000000.0
2007-05-14 04:38:00,1.8347,1.83525,1.8347,1.83525,5000000.0
2007-05-14 04:39:00,1.83483,1.83491,1.83465,1.83487,9000000.0
2007-05-14 04:40:00,1.83485,1.83493,1.83455,1.83484,9000000.0
2007-05-14 04:41:00,1.83488,1.83488,1.83442,1.83469,7000000.0
2007-05-14 04:42:00,1.83473,1.83473,1.83422,1.83422,7000000.0
2007-05-14 04:43:00,1.83475,1.83494,1.83475,1.83487,7000000.0
2007-05-14 04:44:00,1.83489,1.8351,1.83489,1.8351,8000000.0
2007-05-14 04:45:00,1.83396,1.83477,1.83396,1.83424,9000000.0
2007-05-14 04:46:00,1.83485,1.83505,1.83485,1.83505,7000000.0
2007-05-14 04:47:00,1.8351,1.8353,1.83502,1.8353,8000000.0
2007-05-14 04:48:00,1.83529,1.83529,1.83462,1.83498,8000000.0
2007-05-14 04:49:00,1.83467,1.83492,1.83443,1.83463,8000000.0
2007-05-14 04:50:00,1.83523,1.83523,1.83516,1.83516,7000000.0
2007-05-14 04:51:00,1.83516,1.83516,1.83492,1.83492,15000000.0
2007-05-14 04:52:00,1.83529,1.83535,1.83524,1.83532,8000000.0
2007-05-14 04:53:00,1.83537,1.83537,1.83537,1.83537,2000000.0
2007-05-14 04:54:00,1.83539,1.83575,1.83532,1.83575,11000000.0
2007-05-14 04:55:00,1.83556,1.83586,1.83551,1.83566,9000000.0
2007-05-14 04:56:00,1.83545,1.83561,1.83545,1.83559,12000000.0
2007-05-14 04:57:00,1.83565,1.83565,1.83526,1.83526,7000000.0
2007-05-14 04:58:00,1.83528,1.83578,1.83528,1.83578,9000000.0
2007-05-14 04:59:00,1.83576,1.83576,1.8356,1.8356,12000000.0
2007-05-14 05:00:00,1.83556,1.83576,1.83556,1.83576,9000000.0
2007-05-14 05:01:00,1.83573,1.8359,1.8357,1.8359,7000000.0
2007-05-14 05:02:00,1.83588,1.83588,1.83567,1.83567,7000000.0
2007-05-14 05:03:00,1.8356,1.83565,1.83557,1.83565,8000000.0
2007-05-14 05:04:00,1.83524,1.83561,1.83524,1.83527,8000000.0
2007-05-14 05:05:00,1.83596,1.83596,1.83564,1.83571,7000000.0
2007-05-14 05:06:00,1.83554,1.83554,1.83544,1.83546,8000000.0
2007-05-14 05:07:00,1.83562,1.83573,1.83551,1.83551,5000000.0
2007-05-14 05:08:00,1.83538,1.83567,1.83538,1.83567,7000000.0
2007-05-14 05:09:00,1.83547,1.83565,1.83529,1.83545,16000000.0
2007-05-14 05:10:00,1.83538,1.83584,1.83531,1.83584,12000000.0
2007-05-14 05:11:00,1.83573,1.83599,1.8357,1.8357,11000000.0
2007-05-14 05:12:00,1.83565,1.83568,1.83565,1.83568,16000000.0
2007-05-14 05:13:00,1.83592,1.83592,1.83567,1.83571,9000000.0
2007-05-14 05:14:00,1.83569,1.83575,1.83566,1.83566,12000000.0
2007-05-14 05:15:00,1.8348,1.83496,1.8348,1.83496,8000000.0
2007-05-14 05:16:00,1.83546,1.83569,1.83546,1.83555,11000000.0
2007-05-14 05:17:00,1.83579,1.83627,1.83579,1.8359,9000000.0
2007-05-14 05:18:00,1.83581,1.83609,1.83581,1.83608,16000000.0
2007-05-14 05:19:00,1.83628,1.83628,1.83601,1.83615,9000000.0
2007-05-14 05:20:00,1.83612,1.83621,1.83602,1.83621,11000000.0
2007-05-14 05:21:00,1.83624,1.83656,1.83624,1.83649,10000000.0
2007-05-14 05:22:00,1.83637,1.83643,1.83633,1.83637,28000000.0
2007-05-14 05:23:00,1.8367,1.83674,1.83667,1.83667,7000000.0
2007-05-14 05:24:00,1.83708,1.83709,1.83691,1.83702,8000000.0
2007-05-14 05:25:00,1.83698,1.83726,1.83681,1.83726,47000000.0
2007-05-14 05:26:00,1.83784,1.83784,1.83765,1.83765,3000000.0
2007-05-14 05:27:00,1.8376,1.83771,1.83748,1.83769,7000000.0
2007-05-14 05:28:00,1.83749,1.83767,1.83748,1.83767,22000000.0
2007-05-14 05:29:00,1.83776,1.83799,1.83776,1.83799,5000000.0
2007-05-14 05:30:00,1.83807,1.83819,1.83807,1.83818,7000000.0
2007-05-14 05:31:00,1.8383,1.83841,1.83825,1.83838,8000000.0
2007-05-14 05:32:00,1.83838,1.83838,1.83776,1.83776,10000000.0
2007-05-14 05:33:00,1.8378,1.83781,1.83758,1.8378,10000000.0
2007-05-14 05:34:00,1.83799,1.83815,1.83799,1.83815,8000000.0
2007-05-14 05:35:00,1.83795,1.83815,1.83795,1.83815,10000000.0
2007-05-14 05:36:00,1.83824,1.83841,1.83824,1.83841,15000000.0
2007-05-14 05:37:00,1.83868,1.83868,1.83845,1.83859,8000000.0
2007-05-14 05:38:00,1.83847,1.83855,1.83847,1.83855,11000000.0
2007-05-14 05:39:00,1.83879,1.83883,1.83832,1.83863,7000000.0
2007-05-14 05:40:00,1.83864,1.83868,1.83838,1.83843,9000000.0
2007-05-14 05:41:00,1.83838,1.83842,1.83826,1.83842,6000000.0
2007-05-14 05:42:00,1.83824,1.83824,1.838,1.838,16000000.0
2007-05-14 05:43:00,1.83813,1.8385,1.83813,1.83835,8000000.0
2007-05-14 05:44:00,1.83838,1.83843,1.83833,1.83843,9000000.0
2007-05-14 05:45:00,1.83848,1.83848,1.8383,1.8383,13000000.0
2007-05-14 05:46:00,1.83828,1.83828,1.83808,1.83809,10000000.0
2007-05-14 05:47:00,1.83819,1.83839,1.83815,1.83839,15000000.0
2007-05-14 05:48:00,1.83825,1.83825,1.83804,1.83809,8000000.0
2007-05-14 05:49:00,1.83794,1.83794,1.83769,1.83794,5000000.0
2007-05-14 05:50:00,1.838,1.83809,1.83799,1.83799,13000000.0
2007-05-14 05:51:00,1.83837,1.83849,1.83818,1.83818,6000000.0
2007-05-14 05:52:00,1.83736,1.83739,1.83719,1.83719,15000000.0
2007-05-14 05:53:00,1.83664,1.83723,1.83646,1.83723,8000000.0
2007-05-14 05:54:00,1.83771,1.83772,1.8377,1.83772,3000000.0
2007-05-14 05:55:00,1.83753,1.83789,1.83753,1.83789,11000000.0
2007-05-14 05:56:00,1.83788,1.83793,1.83782,1.83793,9000000.0
2007-05-14 05:57:00,1.83783,1.83793,1.83783,1.83792,11000000.0
2007-05-14 05:58:00,1.83802,1.83802,1.83791,1.838,6000000.0
2007-05-14 05:59:00,1.83791,1.83803,1.83788,1.83794,12000000.0
2007-05-14 06:00:00,1.83776,1.83798,1.83776,1.83787,25000000.0
2007-05-14 06:01:00,1.8381,1.8381,1.83803,1.83807,6000000.0
2007-05-14 06:02:00,1.83788,1.83788,1.83769,1.8377,13000000.0
2007-05-14 06:03:00,1.83792,1.83805,1.83792,1.83805,6000000.0
2007-05-14 06:04:00,1.83806,1.83851,1.83806,1.83851,11000000.0
2007-05-14 06:05:00,1.83831,1.83831,1.83816,1.83829,9000000.0
2007-05-14 06:06:00,1.83811,1.83827,1.83809,1.83821,8000000.0
2007-05-14 06:07:00,1.83833,1.83833,1.83809,1.83828,7000000.0
2007-05-14 06:08:00,1.83829,1.83829,1.83795,1.838,8000000.0
2007-05-14 06:09:00,1.83796,1.83816,1.83795,1.83816,10000000.0
2007-05-14 06:10:00,1.83822,1.83824,1.83802,1.83824,8000000.0
2007-05-14 06:11:00,1.83825,1.83825,1.83804,1.83804,7000000.0
2007-05-14 06:12:00,1.83776,1.83811,1.83776,1.83811,10000000.0
2007-05-14 06:13:00,1.83819,1.83819,1.83807,1.83807,15000000.0
2007-05-14 06:14:00,1.83818,1.83823,1.83811,1.83811,7000000.0
2007-05-14 06:15:00,1.83812,1.83812,1.83754,1.83754,18000000.0
2007-05-14 06:16:00,1.83747,1.83783,1.83747,1.83774,11000000.0
2007-05-14 06:17:00,1.83757,1.83762,1.83718,1.83718,7000000.0
2007-05-14 06:18:00,1.83701,1.83716,1.83687,1.83716,7000000.0
2007-05-14 06:19:00,1.83696,1.83722,1.83696,1.83722,12000000.0
2007-05-14 06:20:00,1.83723,1.83723,1.83702,1.8372,18000000.0
2007-05-14 06:21:00,1.83663,1.83699,1.83656,1.8366,26000000.0
2007-05-14 06:22:00,1.83625,1.83654,1.83622,1.83654,11000000.0
2007-05-14 06:23:00,1.83642,1.83643,1.8363,1.8364,11000000.0
2007-05-14 06:24:00,1.8363,1.83642,1.83627,1.83642,11000000.0
2007-05-14 06:25:00,1.83642,1.83642,1.83634,1.83634,10000000.0
2007-05-14 06:26:00,1.83647,1.83661,1.83647,1.8366,6000000.0
2007-05-14 06:27:00,1.8366,1.83663,1.8365,1.83658,8000000.0
2007-05-14 06:28:00,1.83648,1.83654,1.83645,1.83649,7000000.0
2007-05-14 06:29:00,1.83613,1.83669,1.83613,1.83669,9000000.0
2007-05-14 06:30:00,1.83661,1.83661,1.83606,1.83648,8000000.0
2007-05-14 06:31:00,1.8366,1.83674,1.83657,1.83659,20000000.0
2007-05-14 06:32:00,1.83642,1.83663,1.83604,1.83663,31000000.0
2007-05-14 06:33:00,1.83657,1.83657,1.83607,1.83607,5000000.0
2007-05-14 06:34:00,1.8362,1.83636,1.83619,1.83636,5000000.0
2007-05-14 06:35:00,1.83663,1.83666,1.83641,1.8366,11000000.0
2007-05-14 06:36:00,1.83662,1.83669,1.83653,1.83657,10000000.0
2007-05-14 06:37:00,1.83661,1.83661,1.83601,1.83649,7000000.0
2007-05-14 06:38:00,1.83658,1.83658,1.83618,1.83618,8000000.0
2007-05-14 06:39:00,1.83626,1.8363,1.83624,1.83628,12000000.0
2007-05-14 06:40:00,1.8362,1.83652,1.8362,1.8364,8000000.0
2007-05-14 06:41:00,1.8365,1.83659,1.8364,1.8364,7000000.0
2007-05-14 06:42:00,1.83625,1.83659,1.83625,1.83659,7000000.0
2007-05-14 06:44:00,1.8366,1.8366,1.83627,1.83638,11000000.0
2007-05-14 06:45:00,1.83639,1.83639,1.8362,1.83625,7000000.0
2007-05-14 06:46:00,1.83622,1.83627,1.83617,1.83617,8000000.0
2007-05-14 06:47:00,1.8362,1.83641,1.83438,1.83641,10000000.0
2007-05-14 06:48:00,1.83645,1.8365,1.83642,1.83642,8000000.0
2007-05-14 06:49:00,1.83639,1.83639,1.83624,1.83626,8000000.0
2007-05-14 06:50:00,1.83634,1.83639,1.83634,1.83637,9000000.0
2007-05-14 06:51:00,1.83638,1.83644,1.83638,1.83643,11000000.0
2007-05-14 06:52:00,1.83646,1.83653,1.8364,1.83646,7000000.0
2007-05-14 06:53:00,1.83684,1.83697,1.83676,1.83676,8000000.0
2007-05-14 06:54:00,1.83644,1.83702,1.83644,1.83702,11000000.0
2007-05-14 06:55:00,1.83686,1.83694,1.83686,1.83689,8000000.0
2007-05-14 06:56:00,1.83689,1.83696,1.83685,1.83692,13000000.0
2007-05-14 06:57:00,1.83693,1.83693,1.83658,1.83658,8000000.0
2007-05-14 06:58:00,1.83661,1.83661,1.83638,1.83638,16000000.0
2007-05-14 06:59:00,1.83639,1.83645,1.83629,1.83637,11000000.0
2007-05-14 07:00:00,1.8364,1.83668,1.8364,1.83668,8000000.0
2007-05-14 07:01:00,1.83678,1.83678,1.83649,1.83649,14000000.0
2007-05-14 07:02:00,1.83653,1.83676,1.83644,1.83674,18000000.0
2007-05-14 07:03:00,1.83677,1.83677,1.83662,1.8367,8000000.0
2007-05-14 07:04:00,1.8369,1.8369,1.83676,1.83678,8000000.0
2007-05-14 07:05:00,1.83664,1.83664,1.83637,1.83637,10000000.0
2007-05-14 07:06:00,1.83651,1.83666,1.83647,1.83666,8000000.0
2007-05-14 07:07:00,1.8359,1.83646,1.83583,1.83612,15000000.0
2007-05-14 07:08:00,1.83645,1.83653,1.83641,1.83653,18000000.0
2007-05-14 07:09:00,1.83647,1.83647,1.83619,1.83619,7000000.0
2007-05-14 07:10:00,1.83648,1.83668,1.83648,1.83665,18000000.0
2007-05-14 07:11:00,1.83652,1.83663,1.83648,1.83656,11000000.0
2007-05-14 07:12:00,1.83657,1.83665,1.83643,1.83645,11000000.0
2007-05-14 07:13:00,1.83647,1.83669,1.83647,1.83652,9000000.0
2007-05-14 07:14:00,1.83656,1.83662,1.83648,1.83657,12000000.0
2007-05-14 07:15:00,1.83672,1.83686,1.83672,1.83682,7000000.0
2007-05-14 07:16:00,1.83684,1.83684,1.83679,1.83679,12000000.0
2007-05-14 07:17:00,1.8374,1.8374,1.83623,1.83623,15000000.0
2007-05-14 07:18:00,1.83678,1.83685,1.8367,1.83671,8000000.0
2007-05-14 07:19:00,1.8366,1.83679,1.8366,1.83673,8000000.0
2007-05-14 07:20:00,1.8367,1.8367,1.83654,1.83654,9000000.0
2007-05-14 07:21:00,1.83649,1.83649,1.83632,1.83634,10000000.0
2007-05-14 07:22:00,1.83623,1.83623,1.83607,1.83622,7000000.0
2007-05-14 07:23:00,1.83631,1.83648,1.83622,1.83648,11000000.0
2007-05-14 07:24:00,1.83653,1.83664,1.83651,1.83656,23000000.0
2007-05-14 07:25:00,1.8365,1.83664,1.83649,1.83649,28000000.0
2007-05-14 07:26:00,1.83647,1.83673,1.83643,1.83645,14000000.0
2007-05-14 07:27:00,1.8364,1.83662,1.83637,1.83637,20000000.0
2007-05-14 07:28:00,1.83632,1.83632,1.83626,1.83627,17000000.0
2007-05-14 07:29:00,1.8362,1.83648,1.83619,1.83648,27000000.0
2007-05-14 07:30:00,1.83642,1.83655,1.83639,1.83646,20000000.0
2007-05-14 07:31:00,1.83646,1.83646,1.83619,1.83619,7000000.0
2007-05-14 07:32:00,1.83624,1.83639,1.83623,1.83638,11000000.0
2007-05-14 07:33:00,1.83646,1.83646,1.83594,1.83594,22000000.0
2007-05-14 07:34:00,1.83584,1.83602,1.83566,1.83582,16000000.0
2007-05-14 07:35:00,1.83571,1.83615,1.83571,1.83613,15000000.0
2007-05-14 07:36:00,1.83634,1.83639,1.83627,1.83628,8000000.0
2007-05-14 07:37:00,1.83579,1.8372,1.83579,1.83645,12000000.0
2007-05-14 07:38:00,1.83639,1.83651,1.83639,1.83646,7000000.0
2007-05-14 07:39:00,1.83633,1.83665,1.83633,1.83657,14000000.0
2007-05-14 07:40:00,1.83629,1.83632,1.83578,1.83578,9000000.0
2007-05-14 07:41:00,1.83558,1.83611,1.83558,1.83586,24000000.0
2007-05-14 07:42:00,1.83595,1.83611,1.83561,1.83579,7000000.0
2007-05-14 07:43:00,1.83563,1.83563,1.83541,1.83555,22000000.0
2007-05-14 07:44:00,1.83577,1.83604,1.83577,1.83593,10000000.0
2007-05-14 07:45:00,1.83603,1.83621,1.8359,1.83621,15000000.0
2007-05-14 07:46:00,1.83656,1.83667,1.83633,1.83667,17000000.0
2007-05-14 07:47:00,1.83675,1.83675,1.83642,1.83653,15000000.0
2007-05-14 07:48:00,1.83653,1.83669,1.83641,1.83659,10000000.0
2007-05-14 07:49:00,1.83675,1.83676,1.83649,1.83655,8000000.0
2007-05-14 07:50:00,1.83648,1.83686,1.83647,1.83686,17000000.0
2007-05-14 07:51:00,1.83725,1.83725,1.83645,1.83645,15000000.0
2007-05-14 07:52:00,1.83631,1.83658,1.83629,1.83658,29000000.0
2007-05-14 07:53:00,1.83649,1.83665,1.8363,1.8366,13000000.0
2007-05-14 07:54:00,1.83671,1.83695,1.83667,1.83667,23000000.0
2007-05-14 07:55:00,1.83661,1.83661,1.8364,1.8364,27000000.0
2007-05-14 07:56:00,1.83641,1.8365,1.83641,1.8365,18000000.0
2007-05-14 07:57:00,1.83655,1.83674,1.83647,1.83674,20000000.0
2007-05-14 07:58:00,1.83672,1.8368,1.83669,1.83677,13000000.0
2007-05-14 07:59:00,1.83676,1.83691,1.83653,1.83691,23000000.0
2007-05-14 08:00:00,1.83662,1.83673,1.83662,1.83668,31000000.0
2007-05-14 08:01:00,1.83662,1.83668,1.8366,1.83662,13000000.0
2007-05-14 08:02:00,1.83659,1.83684,1.83654,1.83684,12000000.0
2007-05-14 08:03:00,1.83683,1.83692,1.83672,1.83683,20000000.0
2007-05-14 08:04:00,1.83672,1.83674,1.83636,1.83655,30000000.0
2007-05-14 08:05:00,1.83619,1.83638,1.83619,1.83637,9000000.0
2007-05-14 08:06:00,1.83662,1.83668,1.83643,1.83668,21000000.0
2007-05-14 08:07:00,1.83678,1.83696,1.83678,1.83684,15000000.0
2007-05-14 08:08:00,1.83686,1.83698,1.83505,1.83698,7000000.0
2007-05-14 08:09:00,1.83693,1.83693,1.83668,1.83691,23000000.0
2007-05-14 08:10:00,1.83681,1.83683,1.83664,1.83667,27000000.0
2007-05-14 08:11:00,1.83633,1.83633,1.83611,1.83611,18000000.0
2007-05-14 08:12:00,1.83587,1.83633,1.83587,1.83631,22000000.0
2007-05-14 08:13:00,1.83636,1.83653,1.83627,1.83647,18000000.0
2007-05-14 08:14:00,1.83615,1.83635,1.83606,1.83614,33000000.0
2007-05-14 08:15:00,1.83622,1.83635,1.83622,1.8363,21000000.0
2007-05-14 08:16:00,1.83625,1.83633,1.83619,1.83632,21000000.0
2007-05-14 08:17:00,1.8364,1.8364,1.83599,1.836,19000000.0
2007-05-14 08:18:00,1.83613,1.83672,1.83613,1.83672,17000000.0
2007-05-14 08:19:00,1.83639,1.8365,1.83622,1.83641,16000000.0
2007-05-14 08:20:00,1.83625,1.83628,1.83601,1.83628,13000000.0
2007-05-14 08:21:00,1.83626,1.83633,1.83622,1.83633,8000000.0
2007-05-14 08:22:00,1.83628,1.83628,1.83607,1.83616,26000000.0
2007-05-14 08:23:00,1.83621,1.83637,1.83621,1.8363,16000000.0
2007-05-14 08:24:00,1.83631,1.83631,1.83608,1.83628,28000000.0
2007-05-14 08:25:00,1.83622,1.83625,1.83591,1.83602,49000000.0
2007-05-14 08:26:00,1.83593,1.83593,1.83582,1.83589,14000000.0
2007-05-14 08:27:00,1.83583,1.83583,1.83532,1.83533,31000000.0
2007-05-14 08:28:00,1.8346,1.83469,1.8342,1.83454,28000000.0
2007-05-14 08:29:00,1.83486,1.83515,1.8348,1.83511,32000000.0
2007-05-14 08:30:00,1.83492,1.83492,1.83454,1.83488,28000000.0
2007-05-14 08:31:00,1.83498,1.835,1.83483,1.83483,40000000.0
2007-05-14 08:32:00,1.83501,1.83507,1.83492,1.83499,51000000.0
2007-05-14 08:33:00,1.83481,1.83484,1.83468,1.83484,48000000.0
2007-05-14 08:34:00,1.83479,1.83479,1.83445,1.8345,49000000.0
2007-05-14 08:35:00,1.83463,1.83495,1.83461,1.83495,39000000.0
2007-05-14 08:36:00,1.83504,1.83506,1.83484,1.83498,12000000.0
2007-05-14 08:37:00,1.83474,1.83506,1.8347,1.83506,25000000.0
2007-05-14 08:38:00,1.83542,1.83573,1.83541,1.83541,21000000.0
2007-05-14 08:39:00,1.83575,1.83604,1.83575,1.83594,23000000.0
2007-05-14 08:40:00,1.83577,1.83597,1.83569,1.83569,36000000.0
2007-05-14 08:41:00,1.8353,1.8353,1.83473,1.83515,30000000.0
2007-05-14 08:42:00,1.83491,1.83498,1.83488,1.83498,17000000.0
2007-05-14 08:43:00,1.8351,1.83531,1.83509,1.8351,23000000.0
2007-05-14 08:44:00,1.83507,1.83531,1.83507,1.83514,17000000.0
2007-05-14 08:45:00,1.83512,1.83518,1.835,1.83501,37000000.0
2007-05-14 08:46:00,1.83494,1.83511,1.83494,1.83497,23000000.0
2007-05-14 08:47:00,1.83513,1.83515,1.83501,1.83515,25000000.0
2007-05-14 08:48:00,1.8352,1.8352,1.83459,1.83459,36000000.0
2007-05-14 08:49:00,1.83445,1.83445,1.83415,1.83415,27000000.0
2007-05-14 08:50:00,1.83428,1.83428,1.8339,1.83416,56000000.0
2007-05-14 08:51:00,1.83415,1.83415,1.83397,1.8341,32000000.0
2007-05-14 08:52:00,1.83421,1.83461,1.83421,1.83434,39000000.0
2007-05-14 08:53:00,1.83461,1.83513,1.83461,1.83503,63000000.0
2007-05-14 08:54:00,1.83508,1.83508,1.83463,1.83463,42000000.0
2007-05-14 08:55:00,1.83468,1.83485,1.83462,1.83475,55000000.0
2007-05-14 08:56:00,1.83468,1.83471,1.83452,1.83452,21000000.0
2007-05-14 08:57:00,1.83454,1.8347,1.83444,1.83449,23000000.0
2007-05-14 08:58:00,1.83447,1.83463,1.83445,1.83457,18000000.0
2007-05-14 08:59:00,1.83454,1.83454,1.83441,1.83445,12000000.0
2007-05-14 09:00:00,1.83419,1.83419,1.83396,1.83408,26000000.0
2007-05-14 09:01:00,1.83421,1.83462,1.83421,1.83462,19000000.0
2007-05-14 09:02:00,1.83461,1.83461,1.8344,1.8344,15000000.0
2007-05-14 09:03:00,1.83446,1.83458,1.83433,1.83456,16000000.0
2007-05-14 09:04:00,1.83466,1.83496,1.83451,1.83496,22000000.0
2007-05-14 09:05:00,1.83502,1.83502,1.83485,1.83486,11000000.0
2007-05-14 09:06:00,1.83485,1.83489,1.83447,1.83447,31000000.0
2007-05-14 09:07:00,1.83439,1.83441,1.83423,1.83435,33000000.0
2007-05-14 09:08:00,1.83411,1.83441,1.83387,1.83409,17000000.0
2007-05-14 09:09:00,1.83432,1.8346,1.83432,1.83457,37000000.0
2007-05-14 09:10:00,1.83449,1.83464,1.83429,1.83429,31000000.0
2007-05-14 09:11:00,1.8344,1.83456,1.83436,1.83437,26000000.0
2007-05-14 09:12:00,1.83446,1.83446,1.83413,1.83414,41000000.0
2007-05-14 09:13:00,1.83411,1.83436,1.83409,1.83423,61000000.0
2007-05-14 09:14:00,1.83434,1.83434,1.83407,1.83413,57000000.0
2007-05-14 09:15:00,1.83422,1.83433,1.83417,1.83417,33000000.0
2007-05-14 09:16:00,1.83445,1.83459,1.83441,1.83441,39000000.0
2007-05-14 09:17:00,1.83468,1.83468,1.83454,1.83459,40000000.0
2007-05-14 09:18:00,1.83364,1.8341,1.83344,1.8341,68000000.0
2007-05-14 09:19:00,1.83458,1.83473,1.83444,1.83473,52000000.0
2007-05-14 09:20:00,1.83467,1.83478,1.83457,1.83475,37000000.0
2007-05-14 09:21:00,1.83481,1.83491,1.83481,1.83483,61000000.0
2007-05-14 09:22:00,1.83478,1.83482,1.8345,1.8345,63000000.0
2007-05-14 09:23:00,1.83439,1.83456,1.83428,1.83434,65000000.0
2007-05-14 09:24:00,1.83441,1.83455,1.83434,1.83448,47000000.0
2007-05-14 09:25:00,1.83439,1.8344,1.83425,1.8344,32000000.0
2007-05-14 09:26:00,1.83442,1.83447,1.83435,1.83443,29000000.0
2007-05-14 09:27:00,1.83472,1.83535,1.83472,1.83535,55000000.0
2007-05-14 09:28:00,1.83506,1.83509,1.83486,1.83499,46000000.0
2007-05-14 09:29:00,1.835,1.83513,1.83494,1.83511,32000000.0
2007-05-14 09:30:00,1.8351,1.83518,1.83507,1.83518,24000000.0
2007-05-14 09:31:00,1.83526,1.83545,1.83526,1.83545,18000000.0
2007-05-14 09:32:00,1.83539,1.83539,1.83475,1.83475,35000000.0
2007-05-14 09:33:00,1.83465,1.83525,1.83465,1.83525,43000000.0
2007-05-14 09:34:00,1.83536,1.83542,1.83503,1.83503,31000000.0
2007-05-14 09:35:00,1.83508,1.83508,1.83468,1.83468,47000000.0
2007-05-14 09:36:00,1.83491,1.83515,1.83489,1.83499,34000000.0
2007-05-14 09:37:00,1.83507,1.83507,1.83475,1.83475,49000000.0
2007-05-14 09:38:00,1.8346,1.83465,1.83459,1.83461,37000000.0
2007-05-14 09:39:00,1.83445,1.83463,1.83425,1.83463,61000000.0
2007-05-14 09:40:00,1.83476,1.83476,1.83422,1.83422,46000000.0
2007-05-14 09:41:00,1.83401,1.83404,1.83385,1.83386,33000000.0
2007-05-14 09:42:00,1.83363,1.83405,1.83363,1.83386,60000000.0
2007-05-14 09:43:00,1.83397,1.83397,1.8337,1.8337,66000000.0
2007-05-14 09:44:00,1.83384,1.83399,1.83369,1.83399,21000000.0
2007-05-14 09:45:00,1.83403,1.83418,1.83391,1.83391,22000000.0
2007-05-14 09:46:00,1.83399,1.83418,1.83398,1.83402,30000000.0
2007-05-14 09:47:00,1.83403,1.83445,1.83403,1.83445,24000000.0
2007-05-14 09:48:00,1.83451,1.83451,1.83422,1.83422,34000000.0
2007-05-14 09:49:00,1.83412,1.83418,1.83393,1.83418,26000000.0
2007-05-14 09:50:00,1.83405,1.83405,1.83388,1.83404,34000000.0
2007-05-14 09:51:00,1.83405,1.83407,1.83388,1.83407,56000000.0
2007-05-14 09:52:00,1.83421,1.83459,1.83421,1.83459,38000000.0
2007-05-14 09:53:00,1.83465,1.83465,1.83415,1.83429,32000000.0
2007-05-14 09:54:00,1.83415,1.83428,1.83415,1.8342,36000000.0
2007-05-14 09:55:00,1.83436,1.83452,1.83436,1.83444,38000000.0
2007-05-14 09:56:00,1.83453,1.83468,1.83453,1.83468,38000000.0
2007-05-14 09:57:00,1.83459,1.83459,1.83418,1.83422,30000000.0
2007-05-14 09:58:00,1.83436,1.83436,1.83421,1.83423,52000000.0
2007-05-14 09:59:00,1.83439,1.83505,1.83439,1.83443,32000000.0
2007-05-14 10:00:00,1.83433,1.83457,1.83433,1.83457,39000000.0
2007-05-14 10:01:00,1.83478,1.83508,1.83463,1.83463,44000000.0
2007-05-14 10:02:00,1.83457,1.83457,1.83439,1.83445,34000000.0
2007-05-14 10:03:00,1.83449,1.83449,1.83427,1.83427,47000000.0
2007-05-14 10:04:00,1.83389,1.8339,1.83351,1.83351,32000000.0
2007-05-14 10:05:00,1.83385,1.83385,1.83355,1.83358,32000000.0
2007-05-14 10:06:00,1.83366,1.83382,1.83358,1.83358,42000000.0
2007-05-14 10:07:00,1.83288,1.83288,1.8326,1.83277,51000000.0
2007-05-14 10:08:00,1.83266,1.83266,1.83226,1.83226,54000000.0
2007-05-14 10:09:00,1.83236,1.83236,1.83206,1.83232,53000000.0
2007-05-14 10:10:00,1.8323,1.83247,1.83207,1.83207,72000000.0
2007-05-14 10:11:00,1.83202,1.83213,1.83143,1.83143,61000000.0
2007-05-14 10:12:00,1.83144,1.83177,1.83144,1.83175,65000000.0
2007-05-14 10:13:00,1.83161,1.83161,1.83118,1.8314,56000000.0
2007-05-14 10:14:00,1.83146,1.83152,1.83137,1.83146,49000000.0
2007-05-14 10:15:00,1.83144,1.83144,1.83123,1.8314,46000000.0
2007-05-14 10:16:00,1.8314,1.8314,1.83091,1.83091,33000000.0
2007-05-14 10:17:00,1.8309,1.83121,1.8309,1.83106,37000000.0
2007-05-14 10:18:00,1.83084,1.83087,1.83082,1.83083,50000000.0
2007-05-14 10:19:00,1.83088,1.83098,1.83083,1.83091,59000000.0
2007-05-14 10:20:00,1.83123,1.83134,1.83121,1.83132,41000000.0
2007-05-14 10:21:00,1.8313,1.83136,1.83118,1.83118,44000000.0
2007-05-14 10:22:00,1.83129,1.83129,1.83093,1.83093,47000000.0
2007-05-14 10:23:00,1.83087,1.83105,1.83082,1.83087,58000000.0
2007-05-14 10:24:00,1.83057,1.83075,1.83056,1.83075,43000000.0
2007-05-14 10:25:00,1.83066,1.83101,1.83066,1.83101,60000000.0
2007-05-14 10:26:00,1.83111,1.83126,1.83108,1.83126,64000000.0
2007-05-14 10:27:00,1.83129,1.83132,1.83115,1.83132,54000000.0
2007-05-14 10:28:00,1.83122,1.83125,1.83097,1.83102,62000000.0
2007-05-14 10:29:00,1.83096,1.8314,1.83096,1.83132,61000000.0
2007-05-14 10:30:00,1.83144,1.83194,1.83144,1.83194,36000000.0
2007-05-14 10:31:00,1.83195,1.83201,1.83178,1.83184,39000000.0
2007-05-14 10:32:00,1.83151,1.83183,1.83133,1.83183,44000000.0
2007-05-14 10:33:00,1.83187,1.83209,1.83187,1.83205,18000000.0
2007-05-14 10:34:00,1.83219,1.83232,1.83197,1.8322,20000000.0
2007-05-14 10:35:00,1.83225,1.83227,1.83195,1.83217,23000000.0
2007-05-14 10:36:00,1.83232,1.83251,1.83232,1.83249,32000000.0
2007-05-14 10:37:00,1.83262,1.83305,1.83262,1.83305,30000000.0
2007-05-14 10:38:00,1.83335,1.83335,1.83319,1.83319,26000000.0
2007-05-14 10:39:00,1.83293,1.83305,1.83289,1.83298,29000000.0
2007-05-14 10:40:00,1.83295,1.83348,1.83295,1.83348,19000000.0
2007-05-14 10:41:00,1.83324,1.83324,1.83301,1.83303,29000000.0
2007-05-14 10:42:00,1.83311,1.83311,1.83294,1.83294,38000000.0
2007-05-14 10:43:00,1.8329,1.83302,1.83279,1.83279,27000000.0
2007-05-14 10:44:00,1.83278,1.83292,1.83265,1.83265,26000000.0
2007-05-14 10:45:00,1.83271,1.83271,1.83247,1.83259,27000000.0
2007-05-14 10:46:00,1.83253,1.83265,1.83245,1.83265,35000000.0
2007-05-14 10:47:00,1.83281,1.83304,1.83281,1.83292,23000000.0
2007-05-14 10:48:00,1.83313,1.83364,1.83313,1.83364,44000000.0
2007-05-14 10:49:00,1.8332,1.83343,1.83313,1.83313,36000000.0
2007-05-14 10:50:00,1.83323,1.8333,1.83306,1.83306,47000000.0
2007-05-14 10:51:00,1.83285,1.83337,1.83285,1.83337,45000000.0
2007-05-14 10:52:00,1.83317,1.83323,1.83282,1.83306,33000000.0
2007-05-14 10:53:00,1.83311,1.83317,1.833,1.83313,46000000.0
2007-05-14 10:54:00,1.83317,1.8333,1.83316,1.83326,35000000.0
2007-05-14 10:55:00,1.83323,1.83323,1.833,1.833,37000000.0
2007-05-14 10:56:00,1.83297,1.83319,1.83288,1.83309,33000000.0
2007-05-14 10:57:00,1.83307,1.83326,1.83306,1.83321,33000000.0
2007-05-14 10:58:00,1.83291,1.83291,1.83275,1.8329,26000000.0
2007-05-14 10:59:00,1.83255,1.83258,1.83235,1.83249,47000000.0
2007-05-14 11:00:00,1.83229,1.83235,1.83226,1.83227,39000000.0
2007-05-14 11:01:00,1.83229,1.83229,1.83199,1.83208,45000000.0
2007-05-14 11:02:00,1.83217,1.83246,1.83217,1.83217,17000000.0
2007-05-14 11:03:00,1.83229,1.83254,1.83229,1.83254,37000000.0
2007-05-14 11:04:00,1.83269,1.83281,1.83268,1.8327,40000000.0
2007-05-14 11:05:00,1.83262,1.83262,1.83249,1.83249,18000000.0
2007-05-14 11:06:00,1.83248,1.83255,1.83246,1.83252,19000000.0
2007-05-14 11:07:00,1.8326,1.83285,1.83248,1.83285,30000000.0
2007-05-14 11:08:00,1.83292,1.83292,1.83272,1.83272,30000000.0
2007-05-14 11:09:00,1.83272,1.83286,1.83261,1.83286,45000000.0
2007-05-14 11:10:00,1.83315,1.83329,1.83315,1.83328,35000000.0
2007-05-14 11:11:00,1.83327,1.83373,1.83327,1.83373,46000000.0
2007-05-14 11:12:00,1.83321,1.83325,1.83303,1.83311,55000000.0
2007-05-14 11:13:00,1.83292,1.83293,1.83262,1.83262,59000000.0
2007-05-14 11:14:00,1.83272,1.83273,1.83253,1.83264,41000000.0
2007-05-14 11:15:00,1.83256,1.83289,1.83256,1.83289,34000000.0
2007-05-14 11:16:00,1.83281,1.83302,1.83281,1.83283,20000000.0
2007-05-14 11:17:00,1.83294,1.83298,1.83271,1.83298,57000000.0
2007-05-14 11:18:00,1.83296,1.83318,1.83275,1.833,44000000.0
2007-05-14 11:19:00,1.83302,1.83343,1.833,1.83343,63000000.0
2007-05-14 11:20:00,1.83351,1.83372,1.83348,1.83355,43000000.0
2007-05-14 11:21:00,1.83323,1.83323,1.83283,1.83309,34000000.0
2007-05-14 11:22:00,1.83312,1.83312,1.83291,1.83302,56000000.0
2007-05-14 11:23:00,1.83297,1.83297,1.83261,1.83271,43000000.0
2007-05-14 11:24:00,1.8327,1.8328,1.83259,1.83265,53000000.0
2007-05-14 11:25:00,1.83276,1.83304,1.83276,1.83288,29000000.0
2007-05-14 11:26:00,1.83275,1.83288,1.83273,1.83288,41000000.0
2007-05-14 11:27:00,1.83171,1.83293,1.83171,1.832,34000000.0
2007-05-14 11:28:00,1.83314,1.83323,1.83305,1.83315,36000000.0
2007-05-14 11:29:00,1.83313,1.83331,1.83311,1.83331,43000000.0
2007-05-14 11:30:00,1.83329,1.83329,1.83312,1.83312,24000000.0
2007-05-14 11:31:00,1.83314,1.83318,1.83304,1.83309,34000000.0
2007-05-14 11:32:00,1.83342,1.83358,1.83341,1.83341,46000000.0
2007-05-14 11:33:00,1.83329,1.83329,1.83309,1.83327,41000000.0
2007-05-14 11:34:00,1.83331,1.83334,1.83317,1.83317,28000000.0
2007-05-14 11:35:00,1.83262,1.83276,1.83203,1.8322,44000000.0
2007-05-14 11:36:00,1.83255,1.83307,1.83232,1.83243,48000000.0
2007-05-14 11:37:00,1.83199,1.8323,1.83199,1.83216,50000000.0
2007-05-14 11:38:00,1.83254,1.83298,1.83246,1.83294,37000000.0
2007-05-14 11:39:00,1.83212,1.83269,1.83137,1.83269,52000000.0
2007-05-14 11:40:00,1.83289,1.83306,1.83286,1.83286,27000000.0
2007-05-14 11:41:00,1.8329,1.83293,1.83283,1.83283,49000000.0
2007-05-14 11:42:00,1.83282,1.83282,1.83271,1.83271,22000000.0
2007-05-14 11:43:00,1.83274,1.833,1.83269,1.8329,45000000.0
2007-05-14 11:44:00,1.83311,1.83316,1.83303,1.83316,42000000.0
2007-05-14 11:45:00,1.83323,1.83335,1.83322,1.83335,41000000.0
2007-05-14 11:46:00,1.83316,1.83332,1.83308,1.83332,38000000.0
2007-05-14 11:47:00,1.8333,1.8333,1.83309,1.8333,22000000.0
2007-05-14 11:48:00,1.83336,1.8335,1.83333,1.83335,27000000.0
2007-05-14 11:49:00,1.83332,1.8334,1.8333,1.83331,41000000.0
2007-05-14 11:50:00,1.83328,1.83336,1.8332,1.8332,44000000.0
2007-05-14 11:51:00,1.83327,1.83331,1.83323,1.83327,37000000.0
2007-05-14 11:52:00,1.83331,1.83331,1.83317,1.83319,37000000.0
2007-05-14 11:53:00,1.83318,1.83318,1.83296,1.83306,33000000.0
2007-05-14 11:54:00,1.83321,1.83328,1.83311,1.83315,37000000.0
2007-05-14 11:55:00,1.83315,1.83323,1.83313,1.83323,38000000.0
2007-05-14 11:56:00,1.83319,1.83324,1.83305,1.83324,51000000.0
2007-05-14 11:57:00,1.83278,1.83342,1.83262,1.83342,29000000.0
2007-05-14 11:58:00,1.83322,1.83322,1.83306,1.83312,31000000.0
2007-05-14 11:59:00,1.83293,1.83313,1.83293,1.83307,51000000.0
2007-05-14 12:00:00,1.8332,1.83356,1.8332,1.83349,23000000.0
2007-05-14 12:01:00,1.83379,1.83405,1.83379,1.83405,24000000.0
2007-05-14 12:02:00,1.83417,1.83425,1.83415,1.83421,34000000.0
2007-05-14 12:03:00,1.83449,1.83449,1.83425,1.83425,36000000.0
2007-05-14 12:04:00,1.83394,1.8341,1.83394,1.83406,33000000.0
2007-05-14 12:05:00,1.83406,1.83406,1.83398,1.83398,26000000.0
2007-05-14 12:06:00,1.83404,1.83428,1.83404,1.83428,15000000.0
2007-05-14 12:07:00,1.83435,1.83435,1.83402,1.83402,23000000.0
2007-05-14 12:08:00,1.83395,1.83401,1.83383,1.83393,37000000.0
2007-05-14 12:09:00,1.83409,1.83421,1.83403,1.83411,11000000.0
2007-05-14 12:10:00,1.83434,1.8344,1.83431,1.83431,25000000.0
2007-05-14 12:11:00,1.83402,1.83402,1.83379,1.83392,33000000.0
2007-05-14 12:12:00,1.83398,1.83414,1.83384,1.83414,31000000.0
2007-05-14 12:13:00,1.83403,1.83403,1.8336,1.8336,24000000.0
2007-05-14 12:14:00,1.8336,1.8336,1.83314,1.83339,36000000.0
2007-05-14 12:15:00,1.83359,1.83373,1.83358,1.83358,29000000.0
2007-05-14 12:16:00,1.83361,1.83367,1.83352,1.83357,30000000.0
2007-05-14 12:17:00,1.83343,1.83343,1.83293,1.83293,41000000.0
2007-05-14 12:18:00,1.83288,1.83325,1.83288,1.83325,43000000.0
2007-05-14 12:19:00,1.8334,1.83378,1.8334,1.83365,37000000.0
2007-05-14 12:20:00,1.83352,1.83352,1.83325,1.83331,40000000.0
2007-05-14 12:21:00,1.83355,1.83355,1.83328,1.83335,61000000.0
2007-05-14 12:22:00,1.83308,1.83344,1.83308,1.83344,24000000.0
2007-05-14 12:23:00,1.83355,1.83355,1.83326,1.83333,23000000.0
2007-05-14 12:24:00,1.83325,1.83343,1.83309,1.83313,30000000.0
2007-05-14 12:25:00,1.83323,1.83338,1.83319,1.8332,22000000.0
2007-05-14 12:26:00,1.83308,1.8332,1.83308,1.83314,32000000.0
2007-05-14 12:27:00,1.83321,1.83332,1.83318,1.83321,25000000.0
2007-05-14 12:28:00,1.83323,1.83326,1.83303,1.83326,58000000.0
2007-05-14 12:29:00,1.83352,1.83483,1.83198,1.83198,71000000.0
2007-05-14 12:30:00,1.83352,1.83364,1.83176,1.83357,47000000.0
2007-05-14 12:31:00,1.8336,1.83381,1.83356,1.83381,55000000.0
2007-05-14 12:32:00,1.83379,1.83385,1.83369,1.83369,32000000.0
2007-05-14 12:33:00,1.83361,1.83389,1.83361,1.83362,40000000.0
2007-05-14 12:34:00,1.83353,1.83373,1.83353,1.83369,14000000.0
2007-05-14 12:35:00,1.83377,1.83387,1.83372,1.83387,8000000.0
2007-05-14 12:36:00,1.83277,1.83347,1.83211,1.83326,36000000.0
2007-05-14 12:37:00,1.83378,1.83378,1.83367,1.83368,22000000.0
2007-05-14 12:38:00,1.8335,1.83385,1.8335,1.83385,12000000.0
2007-05-14 12:39:00,1.83399,1.8341,1.83393,1.83394,20000000.0
2007-05-14 12:40:00,1.83382,1.83395,1.83379,1.83395,16000000.0
2007-05-14 12:41:00,1.83404,1.83404,1.83388,1.83388,10000000.0
2007-05-14 12:42:00,1.83392,1.83436,1.83392,1.83436,26000000.0
2007-05-14 12:43:00,1.83437,1.83464,1.83437,1.83463,9000000.0
2007-05-14 12:44:00,1.83485,1.83486,1.83443,1.83443,21000000.0
2007-05-14 12:45:00,1.83456,1.83456,1.83449,1.83455,30000000.0
2007-05-14 12:46:00,1.83462,1.83482,1.83462,1.83482,41000000.0
2007-05-14 12:47:00,1.83496,1.83503,1.83496,1.83498,26000000.0
2007-05-14 12:48:00,1.83495,1.83495,1.83473,1.83473,27000000.0
2007-05-14 12:49:00,1.83488,1.83497,1.83479,1.83481,36000000.0
2007-05-14 12:50:00,1.83495,1.83504,1.83482,1.83502,34000000.0
2007-05-14 12:51:00,1.83441,1.83449,1.83426,1.83426,25000000.0
2007-05-14 12:52:00,1.83424,1.83424,1.83416,1.83424,26000000.0
2007-05-14 12:53:00,1.83414,1.83427,1.83414,1.83424,16000000.0
2007-05-14 12:54:00,1.83398,1.83398,1.83309,1.83309,28000000.0
2007-05-14 12:55:00,1.83327,1.83385,1.83327,1.83375,29000000.0
2007-05-14 12:56:00,1.83371,1.83388,1.83369,1.83377,30000000.0
2007-05-14 12:57:00,1.83344,1.8337,1.83331,1.83336,26000000.0
2007-05-14 12:58:00,1.83359,1.83359,1.8334,1.83353,14000000.0
2007-05-14 12:59:00,1.83344,1.83355,1.83343,1.83347,32000000.0
2007-05-14 13:00:00,1.83373,1.83396,1.83373,1.83396,20000000.0
2007-05-14 13:01:00,1.83381,1.83417,1.83381,1.83391,31000000.0
2007-05-14 13:02:00,1.83415,1.83417,1.83408,1.83414,12000000.0
2007-05-14 13:03:00,1.83419,1.83427,1.8341,1.8341,21000000.0
2007-05-14 13:04:00,1.83412,1.83421,1.83412,1.83419,7000000.0
2007-05-14 13:05:00,1.83419,1.83431,1.83419,1.8343,17000000.0
2007-05-14 13:06:00,1.83432,1.83432,1.83415,1.83415,22000000.0
2007-05-14 13:07:00,1.83405,1.83405,1.83393,1.83401,17000000.0
2007-05-14 13:08:00,1.83391,1.83416,1.83391,1.83403,37000000.0
2007-05-14 13:09:00,1.83413,1.83475,1.83413,1.83475,33000000.0
2007-05-14 13:10:00,1.83463,1.83471,1.83444,1.83444,32000000.0
2007-05-14 13:11:00,1.83456,1.8346,1.83446,1.83446,21000000.0
2007-05-14 13:12:00,1.83442,1.83446,1.83434,1.83435,7000000.0
2007-05-14 13:13:00,1.83426,1.83449,1.83414,1.83414,11000000.0
2007-05-14 13:14:00,1.83416,1.83427,1.83408,1.83418,33000000.0
2007-05-14 13:15:00,1.83428,1.8343,1.83421,1.83424,25000000.0
2007-05-14 13:16:00,1.83422,1.8343,1.83412,1.83412,20000000.0
2007-05-14 13:17:00,1.8337,1.83385,1.8337,1.83382,19000000.0
2007-05-14 13:18:00,1.83381,1.83405,1.83381,1.83405,41000000.0
2007-05-14 13:19:00,1.83403,1.83411,1.83398,1.83398,36000000.0
2007-05-14 13:20:00,1.83408,1.83427,1.83398,1.83415,36000000.0
2007-05-14 13:21:00,1.83424,1.83435,1.83417,1.83435,54000000.0
2007-05-14 13:22:00,1.83432,1.83442,1.8343,1.83442,41000000.0
2007-05-14 13:23:00,1.83437,1.83437,1.83425,1.83425,11000000.0
2007-05-14 13:24:00,1.83395,1.83413,1.83395,1.83405,23000000.0
2007-05-14 13:25:00,1.83402,1.83434,1.83402,1.83434,25000000.0
2007-05-14 13:26:00,1.83428,1.83428,1.83412,1.83413,20000000.0
2007-05-14 13:27:00,1.83398,1.83401,1.83293,1.83373,32000000.0
2007-05-14 13:28:00,1.83427,1.83452,1.83427,1.83449,26000000.0
2007-05-14 13:29:00,1.83463,1.83463,1.8345,1.83457,25000000.0
2007-05-14 13:30:00,1.83457,1.83463,1.83442,1.83449,16000000.0
2007-05-14 13:31:00,1.83453,1.83469,1.83443,1.83468,21000000.0
2007-05-14 13:32:00,1.83467,1.83472,1.83455,1.83456,28000000.0
2007-05-14 13:33:00,1.83465,1.83465,1.83445,1.83447,18000000.0
2007-05-14 13:34:00,1.83439,1.83455,1.8343,1.83455,35000000.0
2007-05-14 13:35:00,1.83463,1.8347,1.83454,1.83466,10000000.0
2007-05-14 13:36:00,1.83463,1.83471,1.83454,1.83456,40000000.0
2007-05-14 13:37:00,1.83449,1.83456,1.83427,1.83454,22000000.0
2007-05-14 13:38:00,1.8345,1.83462,1.83409,1.83429,39000000.0
2007-05-14 13:39:00,1.83433,1.83449,1.83429,1.83442,32000000.0
2007-05-14 13:40:00,1.83466,1.83527,1.83422,1.83422,35000000.0
2007-05-14 13:41:00,1.83403,1.83411,1.834,1.834,27000000.0
2007-05-14 13:42:00,1.83383,1.83387,1.83374,1.83374,32000000.0
2007-05-14 13:43:00,1.83359,1.83391,1.83358,1.83358,26000000.0
2007-05-14 13:44:00,1.8337,1.83397,1.83361,1.83392,25000000.0
2007-05-14 13:45:00,1.83369,1.83379,1.83366,1.83366,21000000.0
2007-05-14 13:46:00,1.83365,1.83365,1.83345,1.83359,13000000.0
2007-05-14 13:47:00,1.83306,1.8331,1.83219,1.83251,22000000.0
2007-05-14 13:48:00,1.83341,1.83361,1.83341,1.83357,21000000.0
2007-05-14 13:49:00,1.83374,1.83374,1.83348,1.83348,24000000.0
2007-05-14 13:50:00,1.83345,1.83345,1.83278,1.83281,27000000.0
2007-05-14 13:51:00,1.83203,1.83232,1.8318,1.8318,27000000.0
2007-05-14 13:52:00,1.83195,1.83221,1.83195,1.83221,31000000.0
2007-05-14 13:53:00,1.83235,1.83254,1.83231,1.83254,31000000.0
2007-05-14 13:54:00,1.83253,1.83253,1.83237,1.8325,28000000.0
2007-05-14 13:55:00,1.83295,1.83308,1.83294,1.83296,33000000.0
2007-05-14 13:56:00,1.83304,1.83309,1.83303,1.83303,23000000.0
2007-05-14 13:57:00,1.833,1.83303,1.83298,1.83298,19000000.0
2007-05-14 13:58:00,1.83316,1.83316,1.83288,1.83288,30000000.0
2007-05-14 13:59:00,1.83237,1.83245,1.83169,1.83169,39000000.0
2007-05-14 14:00:00,1.83167,1.83203,1.83167,1.83183,30000000.0
2007-05-14 14:01:00,1.83182,1.83208,1.83182,1.83192,16000000.0
2007-05-14 14:02:00,1.83152,1.83152,1.83081,1.83081,34000000.0
2007-05-14 14:03:00,1.8306,1.83146,1.8306,1.83146,24000000.0
2007-05-14 14:04:00,1.832,1.83233,1.832,1.83233,20000000.0
2007-05-14 14:05:00,1.83262,1.83282,1.83262,1.83282,31000000.0
2007-05-14 14:06:00,1.83268,1.83277,1.83246,1.83246,28000000.0
2007-05-14 14:07:00,1.83246,1.83266,1.83246,1.8325,32000000.0
2007-05-14 14:08:00,1.83236,1.83237,1.83228,1.83228,22000000.0
2007-05-14 14:09:00,1.83223,1.83225,1.83216,1.83216,15000000.0
2007-05-14 14:10:00,1.83209,1.83218,1.83198,1.83218,24000000.0
2007-05-14 14:11:00,1.8322,1.83221,1.83207,1.83207,22000000.0
2007-05-14 14:12:00,1.83209,1.83245,1.83209,1.83245,17000000.0
2007-05-14 14:13:00,1.83237,1.83252,1.83234,1.83252,19000000.0
2007-05-14 14:14:00,1.83299,1.83299,1.83272,1.83272,22000000.0
2007-05-14 14:15:00,1.8329,1.83307,1.83284,1.83303,26000000.0
2007-05-14 14:16:00,1.83294,1.83294,1.83269,1.83273,10000000.0
2007-05-14 14:17:00,1.83252,1.83277,1.83251,1.83277,8000000.0
2007-05-14 14:18:00,1.83288,1.83307,1.8328,1.83307,13000000.0
2007-05-14 14:19:00,1.83308,1.83308,1.83278,1.83302,29000000.0
2007-05-14 14:20:00,1.83299,1.83299,1.83277,1.83291,15000000.0
2007-05-14 14:21:00,1.83281,1.83281,1.8324,1.8324,18000000.0
2007-05-14 14:22:00,1.83251,1.83274,1.83251,1.83274,10000000.0
2007-05-14 14:23:00,1.83192,1.83246,1.83183,1.83246,24000000.0
2007-05-14 14:24:00,1.8326,1.8326,1.83232,1.83232,17000000.0
2007-05-14 14:25:00,1.83247,1.83253,1.83234,1.83234,31000000.0
2007-05-14 14:26:00,1.83224,1.83226,1.83213,1.83213,14000000.0
2007-05-14 14:27:00,1.83216,1.83216,1.83202,1.83208,14000000.0
2007-05-14 14:28:00,1.8321,1.83261,1.83205,1.83261,9000000.0
2007-05-14 14:29:00,1.83259,1.83275,1.83259,1.8326,7000000.0
2007-05-14 14:30:00,1.83238,1.83265,1.83238,1.83257,17000000.0
2007-05-14 14:31:00,1.83259,1.83259,1.83241,1.83249,21000000.0
2007-05-14 14:32:00,1.83244,1.83244,1.83219,1.83223,8000000.0
2007-05-14 14:33:00,1.83234,1.83271,1.83234,1.83271,10000000.0
2007-05-14 14:34:00,1.83257,1.8326,1.8324,1.83245,11000000.0
2007-05-14 14:35:00,1.83252,1.83254,1.83235,1.83235,7000000.0
2007-05-14 14:36:00,1.83234,1.83234,1.83213,1.83218,8000000.0
2007-05-14 14:37:00,1.83236,1.83236,1.83209,1.83228,11000000.0
2007-05-14 14:38:00,1.8323,1.83233,1.8322,1.83225,7000000.0
2007-05-14 14:39:00,1.83201,1.83216,1.83196,1.83216,8000000.0
2007-05-14 14:40:00,1.83189,1.83218,1.83186,1.83217,8000000.0
2007-05-14 14:41:00,1.83228,1.83243,1.83218,1.83243,10000000.0
2007-05-14 14:42:00,1.83252,1.83272,1.83243,1.83272,9000000.0
2007-05-14 14:43:00,1.83266,1.83275,1.83238,1.83262,8000000.0
2007-05-14 14:44:00,1.83292,1.83292,1.83273,1.83292,8000000.0
2007-05-14 14:45:00,1.8329,1.83291,1.83271,1.83283,7000000.0
2007-05-14 14:46:00,1.83284,1.83294,1.83258,1.83277,9000000.0
2007-05-14 14:47:00,1.83282,1.83305,1.83253,1.83294,8000000.0
2007-05-14 14:48:00,1.83287,1.83287,1.83249,1.83276,8000000.0
2007-05-14 14:49:00,1.83268,1.8328,1.83258,1.83269,9000000.0
2007-05-14 14:50:00,1.83257,1.83268,1.83235,1.83235,7000000.0
2007-05-14 14:51:00,1.83226,1.83243,1.83219,1.83243,10000000.0
2007-05-14 14:52:00,1.83238,1.83238,1.83187,1.83187,7000000.0
2007-05-14 14:53:00,1.83191,1.8321,1.83186,1.8321,7000000.0
2007-05-14 14:54:00,1.832,1.83205,1.83171,1.83205,8000000.0
2007-05-14 14:55:00,1.8321,1.83215,1.83208,1.83208,7000000.0
2007-05-14 14:56:00,1.83186,1.832,1.83181,1.83198,8000000.0
2007-05-14 14:57:00,1.83242,1.83253,1.83233,1.83241,7000000.0
2007-05-14 14:58:00,1.83221,1.83239,1.83221,1.83221,8000000.0
2007-05-14 14:59:00,1.83249,1.83275,1.83249,1.83275,8000000.0
2007-05-14 15:00:00,1.83278,1.83289,1.83259,1.83289,7000000.0
2007-05-14 15:01:00,1.83275,1.83291,1.83273,1.83291,8000000.0
2007-05-14 15:02:00,1.83304,1.8334,1.83304,1.8334,7000000.0
2007-05-14 15:03:00,1.83345,1.83346,1.83309,1.83309,7000000.0
2007-05-14 15:04:00,1.83331,1.83333,1.83316,1.8333,8000000.0
2007-05-14 15:05:00,1.83332,1.83346,1.83332,1.83337,7000000.0
2007-05-14 15:06:00,1.83321,1.83324,1.83313,1.83313,8000000.0
2007-05-14 15:07:00,1.83313,1.83332,1.8329,1.83332,11000000.0
2007-05-14 15:08:00,1.83328,1.83328,1.83298,1.83313,8000000.0
2007-05-14 15:09:00,1.83294,1.83297,1.83259,1.83272,7000000.0
2007-05-14 15:10:00,1.83247,1.83271,1.83247,1.83258,7000000.0
2007-05-14 15:11:00,1.83275,1.83275,1.83235,1.83236,11000000.0
2007-05-14 15:12:00,1.83252,1.83261,1.83241,1.83259,10000000.0
2007-05-14 15:13:00,1.83274,1.83292,1.83255,1.83278,9000000.0
2007-05-14 15:14:00,1.83282,1.83282,1.83243,1.83273,10000000.0
2007-05-14 15:15:00,1.83274,1.83303,1.83274,1.83303,8000000.0
2007-05-14 15:16:00,1.83285,1.83308,1.83281,1.83281,9000000.0
2007-05-14 15:17:00,1.83257,1.83257,1.83224,1.83224,9000000.0
2007-05-14 15:18:00,1.83215,1.83216,1.83203,1.83203,8000000.0
2007-05-14 15:19:00,1.83214,1.83216,1.83189,1.8321,7000000.0
2007-05-14 15:20:00,1.832,1.83213,1.832,1.83206,9000000.0
2007-05-14 15:21:00,1.83206,1.83213,1.83183,1.83192,8000000.0
2007-05-14 15:22:00,1.83193,1.83193,1.83155,1.83155,9000000.0
2007-05-14 15:23:00,1.83171,1.83187,1.83171,1.83177,8000000.0
2007-05-14 15:24:00,1.8317,1.83191,1.8317,1.83191,8000000.0
2007-05-14 15:25:00,1.83221,1.83221,1.83195,1.83195,7000000.0
2007-05-14 15:26:00,1.83201,1.8322,1.83201,1.83216,7000000.0
2007-05-14 15:27:00,1.8321,1.83221,1.83209,1.83221,7000000.0
2007-05-14 15:28:00,1.83221,1.83221,1.83202,1.83216,11000000.0
2007-05-14 15:29:00,1.83218,1.83218,1.83201,1.83217,7000000.0
2007-05-14 15:30:00,1.8321,1.8321,1.83184,1.83204,9000000.0
2007-05-14 15:31:00,1.83217,1.83217,1.83183,1.832,9000000.0
2007-05-14 15:32:00,1.83191,1.83217,1.83191,1.83217,10000000.0
2007-05-14 15:33:00,1.83225,1.83246,1.83225,1.83227,8000000.0
2007-05-14 15:34:00,1.83229,1.83244,1.83223,1.83244,9000000.0
2007-05-14 15:35:00,1.83268,1.83295,1.83268,1.83295,7000000.0
2007-05-14 15:36:00,1.83291,1.83319,1.83287,1.83309,7000000.0
2007-05-14 15:37:00,1.83289,1.83289,1.83178,1.8328,8000000.0
2007-05-14 15:38:00,1.83193,1.83397,1.83193,1.83315,7000000.0
2007-05-14 15:39:00,1.83336,1.83352,1.83326,1.83352,10000000.0
2007-05-14 15:40:00,1.83357,1.83357,1.83343,1.83347,9000000.0
2007-05-14 15:41:00,1.83309,1.83322,1.83261,1.83261,11000000.0
2007-05-14 15:42:00,1.83365,1.83365,1.8334,1.83355,8000000.0
2007-05-14 15:43:00,1.83351,1.83352,1.83325,1.83352,8000000.0
2007-05-14 15:44:00,1.83355,1.83355,1.83324,1.83329,8000000.0
2007-05-14 15:45:00,1.83341,1.83372,1.83341,1.83368,8000000.0
2007-05-14 15:46:00,1.8336,1.83388,1.83349,1.83369,10000000.0
2007-05-14 15:47:00,1.83333,1.83356,1.83333,1.83353,7000000.0
2007-05-14 15:48:00,1.83347,1.83347,1.83321,1.8333,7000000.0
2007-05-14 15:49:00,1.83321,1.83381,1.83321,1.83381,8000000.0
2007-05-14 15:50:00,1.8339,1.83437,1.83381,1.83437,8000000.0
2007-05-14 15:51:00,1.83433,1.83433,1.83399,1.83405,9000000.0
2007-05-14 15:52:00,1.83421,1.83431,1.83406,1.83406,7000000.0
2007-05-14 15:53:00,1.83392,1.83449,1.83392,1.83449,7000000.0
2007-05-14 15:54:00,1.83454,1.83454,1.83432,1.83445,11000000.0
2007-05-14 15:55:00,1.83451,1.8347,1.83446,1.8347,9000000.0
2007-05-14 15:56:00,1.83482,1.83508,1.83482,1.83504,7000000.0
2007-05-14 15:57:00,1.83505,1.8351,1.83492,1.83495,10000000.0
2007-05-14 15:58:00,1.83463,1.83495,1.83463,1.83495,10000000.0
2007-05-14 15:59:00,1.83497,1.83536,1.83497,1.83536,7000000.0
2007-05-14 16:00:00,1.8351,1.8351,1.83455,1.83455,7000000.0
2007-05-14 16:01:00,1.83423,1.83423,1.83386,1.83409,9000000.0
2007-05-14 16:02:00,1.83393,1.83397,1.83288,1.83288,8000000.0
2007-05-14 16:03:00,1.83423,1.83458,1.83423,1.83456,11000000.0
2007-05-14 16:04:00,1.83452,1.83454,1.8343,1.8343,8000000.0
2007-05-14 16:05:00,1.83433,1.83444,1.83431,1.83442,9000000.0
2007-05-14 16:06:00,1.83452,1.83453,1.83435,1.8345,10000000.0
2007-05-14 16:07:00,1.83449,1.83451,1.83438,1.83438,10000000.0
2007-05-14 16:08:00,1.83466,1.83466,1.83422,1.83438,8000000.0
2007-05-14 16:09:00,1.83425,1.83444,1.83425,1.83444,7000000.0
2007-05-14 16:10:00,1.83461,1.83501,1.83461,1.83501,7000000.0
2007-05-14 16:11:00,1.8351,1.83521,1.83492,1.83492,10000000.0
2007-05-14 16:12:00,1.83457,1.83469,1.83426,1.83426,9000000.0
2007-05-14 16:13:00,1.83422,1.83454,1.83422,1.83441,7000000.0
2007-05-14 16:14:00,1.8346,1.83476,1.83455,1.83455,11000000.0
2007-05-14 16:15:00,1.83522,1.83594,1.83522,1.83579,7000000.0
2007-05-14 16:16:00,1.83574,1.83574,1.83522,1.83522,7000000.0
2007-05-14 16:17:00,1.83498,1.83527,1.83497,1.83523,11000000.0
2007-05-14 16:18:00,1.83514,1.83514,1.8348,1.8348,11000000.0
2007-05-14 16:19:00,1.83476,1.83503,1.83466,1.83503,11000000.0
2007-05-14 16:20:00,1.83515,1.83529,1.83515,1.83521,9000000.0
2007-05-14 16:21:00,1.83526,1.83526,1.83485,1.83485,9000000.0
2007-05-14 16:22:00,1.83528,1.83595,1.83528,1.83563,8000000.0
2007-05-14 16:23:00,1.83602,1.83619,1.83574,1.83577,8000000.0
2007-05-14 16:24:00,1.83589,1.83594,1.83569,1.83594,10000000.0
2007-05-14 16:25:00,1.83614,1.83622,1.83585,1.83622,7000000.0
2007-05-14 16:26:00,1.83668,1.8367,1.83596,1.83598,7000000.0
2007-05-14 16:27:00,1.83528,1.83528,1.83486,1.83505,11000000.0
2007-05-14 16:28:00,1.83494,1.83494,1.83454,1.83459,11000000.0
2007-05-14 16:29:00,1.83462,1.83492,1.8346,1.83492,7000000.0
2007-05-14 16:30:00,1.83532,1.83545,1.83524,1.83545,8000000.0
2007-05-14 16:31:00,1.83577,1.83605,1.83577,1.83605,7000000.0
2007-05-14 16:32:00,1.83573,1.83582,1.83553,1.83553,8000000.0
2007-05-14 16:33:00,1.83509,1.83519,1.83492,1.83495,11000000.0
2007-05-14 16:34:00,1.83502,1.83539,1.83502,1.83539,8000000.0
2007-05-14 16:35:00,1.83534,1.83545,1.83525,1.83545,7000000.0
2007-05-14 16:36:00,1.83561,1.83561,1.83535,1.83541,8000000.0
2007-05-14 16:37:00,1.83513,1.83531,1.83508,1.83524,8000000.0
2007-05-14 16:38:00,1.83523,1.83543,1.83522,1.83543,7000000.0
2007-05-14 16:39:00,1.83527,1.83527,1.83459,1.83486,8000000.0
2007-05-14 16:40:00,1.83495,1.83495,1.83483,1.83493,11000000.0
2007-05-14 16:41:00,1.83484,1.83487,1.83458,1.83484,10000000.0
2007-05-14 16:42:00,1.83493,1.83493,1.83448,1.83448,7000000.0
2007-05-14 16:43:00,1.83472,1.83483,1.83468,1.83483,7000000.0
2007-05-14 16:44:00,1.83499,1.83527,1.83499,1.83527,7000000.0
2007-05-14 16:45:00,1.83514,1.83514,1.83481,1.83488,11000000.0
2007-05-14 16:46:00,1.83467,1.83467,1.83425,1.83457,11000000.0
2007-05-14 16:47:00,1.83459,1.83459,1.83415,1.83415,7000000.0
2007-05-14 16:48:00,1.83418,1.83426,1.83411,1.83423,10000000.0
2007-05-14 16:49:00,1.83424,1.83458,1.83423,1.83458,8000000.0
2007-05-14 16:50:00,1.83448,1.83448,1.83405,1.83405,8000000.0
2007-05-14 16:51:00,1.83391,1.83458,1.8339,1.83458,9000000.0
2007-05-14 16:52:00,1.83429,1.83429,1.83414,1.83423,7000000.0
2007-05-14 16:53:00,1.83417,1.83422,1.83396,1.83404,8000000.0
2007-05-14 16:54:00,1.83407,1.83407,1.83362,1.83362,7000000.0
2007-05-14 16:55:00,1.83362,1.83396,1.83362,1.83381,11000000.0
2007-05-14 16:56:00,1.83363,1.83387,1.83361,1.83375,11000000.0
2007-05-14 16:57:00,1.83378,1.83393,1.83378,1.83385,7000000.0
2007-05-14 16:58:00,1.83388,1.83395,1.83366,1.83366,8000000.0
2007-05-14 16:59:00,1.8321,1.8335,1.8321,1.83232,7000000.0
2007-05-14 17:00:00,1.83208,1.83248,1.83208,1.83233,11000000.0
2007-05-14 17:01:00,1.8326,1.83277,1.8326,1.83263,7000000.0
2007-05-14 17:02:00,1.83257,1.83301,1.83257,1.83301,8000000.0
2007-05-14 17:03:00,1.83299,1.83311,1.83117,1.83292,7000000.0
2007-05-14 17:04:00,1.83329,1.83366,1.83329,1.83366,7000000.0
2007-05-14 17:05:00,1.83339,1.83357,1.83339,1.83349,10000000.0
2007-05-14 17:06:00,1.83333,1.83344,1.83318,1.83318,9000000.0
2007-05-14 17:07:00,1.83305,1.83305,1.83222,1.83222,8000000.0
2007-05-14 17:08:00,1.83232,1.83263,1.83232,1.8324,9000000.0
2007-05-14 17:09:00,1.83271,1.83285,1.83268,1.8328,8000000.0
2007-05-14 17:10:00,1.83295,1.83317,1.83292,1.83292,9000000.0
2007-05-14 17:11:00,1.8328,1.83282,1.83269,1.83269,8000000.0
2007-05-14 17:12:00,1.83276,1.83284,1.83259,1.83266,7000000.0
2007-05-14 17:13:00,1.83257,1.83257,1.83241,1.83241,8000000.0
2007-05-14 17:14:00,1.83247,1.83272,1.83247,1.83272,8000000.0
2007-05-14 17:15:00,1.83267,1.83267,1.83249,1.83257,7000000.0
2007-05-14 17:16:00,1.83258,1.83258,1.8323,1.83256,10000000.0
2007-05-14 17:17:00,1.83255,1.83282,1.83255,1.83279,7000000.0
2007-05-14 17:18:00,1.83272,1.83277,1.83249,1.83249,9000000.0
2007-05-14 17:19:00,1.83245,1.83256,1.83224,1.83256,7000000.0
2007-05-14 17:20:00,1.83266,1.8327,1.83248,1.83256,8000000.0
2007-05-14 17:21:00,1.83288,1.83303,1.83287,1.83292,10000000.0
2007-05-14 17:22:00,1.83299,1.83328,1.83299,1.83326,8000000.0
2007-05-14 17:23:00,1.83322,1.83322,1.83288,1.83298,8000000.0
2007-05-14 17:24:00,1.83302,1.83302,1.83282,1.8329,7000000.0
2007-05-14 17:25:00,1.83309,1.83309,1.83292,1.83294,7000000.0
2007-05-14 17:26:00,1.83297,1.83319,1.83297,1.8331,7000000.0
2007-05-14 17:27:00,1.83328,1.83331,1.83308,1.83328,9000000.0
2007-05-14 17:28:00,1.83347,1.83387,1.83347,1.83387,7000000.0
2007-05-14 17:29:00,1.83388,1.83395,1.83353,1.83353,8000000.0
2007-05-14 17:30:00,1.83373,1.83395,1.83364,1.83389,8000000.0
2007-05-14 17:31:00,1.83396,1.83416,1.83396,1.83404,9000000.0
2007-05-14 17:32:00,1.83406,1.83406,1.83377,1.83388,8000000.0
2007-05-14 17:33:00,1.83374,1.83377,1.83366,1.83377,11000000.0
2007-05-14 17:34:00,1.83368,1.83386,1.8336,1.8336,9000000.0
2007-05-14 17:35:00,1.83328,1.83328,1.83301,1.83319,7000000.0
2007-05-14 17:36:00,1.83291,1.83342,1.83287,1.83328,7000000.0
2007-05-14 17:37:00,1.83333,1.83333,1.83289,1.83289,7000000.0
2007-05-14 17:38:00,1.83289,1.83296,1.83253,1.83296,8000000.0
2007-05-14 17:39:00,1.8332,1.83322,1.83305,1.83307,7000000.0
2007-05-14 17:40:00,1.83303,1.8332,1.83303,1.83319,9000000.0
2007-05-14 17:41:00,1.83301,1.83327,1.83301,1.8332,8000000.0
2007-05-14 17:42:00,1.83342,1.83344,1.83318,1.83343,11000000.0
2007-05-14 17:43:00,1.83354,1.83354,1.83297,1.83297,7000000.0
2007-05-14 17:44:00,1.83281,1.83283,1.83266,1.83278,10000000.0
2007-05-14 17:45:00,1.83313,1.83324,1.83297,1.83303,7000000.0
2007-05-14 17:46:00,1.83283,1.83302,1.83283,1.83302,8000000.0
2007-05-14 17:47:00,1.8331,1.83331,1.83288,1.83331,8000000.0
2007-05-14 17:48:00,1.8338,1.83401,1.8338,1.83394,7000000.0
2007-05-14 17:49:00,1.83429,1.83453,1.83425,1.8344,7000000.0
2007-05-14 17:50:00,1.83467,1.83499,1.83467,1.83499,7000000.0
2007-05-14 17:51:00,1.83506,1.83506,1.83485,1.83495,7000000.0
2007-05-14 17:52:00,1.83485,1.83512,1.83485,1.8351,7000000.0
2007-05-14 17:53:00,1.83516,1.83516,1.83472,1.83472,7000000.0
2007-05-14 17:54:00,1.83455,1.83494,1.83335,1.83335,11000000.0
2007-05-14 17:55:00,1.83443,1.83444,1.83382,1.83382,7000000.0
2007-05-14 17:56:00,1.83453,1.83453,1.83422,1.83422,7000000.0
2007-05-14 17:57:00,1.83412,1.83417,1.83402,1.83408,10000000.0
2007-05-14 17:58:00,1.83416,1.83479,1.83416,1.83479,10000000.0
2007-05-14 17:59:00,1.83483,1.83494,1.83476,1.83494,10000000.0
2007-05-14 18:00:00,1.83472,1.83472,1.834,1.83402,10000000.0
2007-05-14 18:01:00,1.83376,1.83391,1.83334,1.83361,8000000.0
2007-05-14 18:02:00,1.8334,1.83346,1.83301,1.83312,8000000.0
2007-05-14 18:03:00,1.83315,1.83351,1.83315,1.83336,10000000.0
2007-05-14 18:04:00,1.83336,1.83336,1.83326,1.83326,8000000.0
2007-05-14 18:05:00,1.83321,1.83358,1.83321,1.8333,10000000.0
2007-05-14 18:06:00,1.8333,1.83359,1.8333,1.83331,10000000.0
2007-05-14 18:07:00,1.83349,1.83366,1.83326,1.83366,8000000.0
2007-05-14 18:08:00,1.83377,1.8339,1.83364,1.8338,8000000.0
2007-05-14 18:09:00,1.83395,1.83432,1.83395,1.83432,8000000.0
2007-05-14 18:10:00,1.83436,1.8344,1.83414,1.83419,11000000.0
2007-05-14 18:11:00,1.83429,1.83432,1.83423,1.83423,7000000.0
2007-05-14 18:12:00,1.8345,1.8345,1.83428,1.83447,9000000.0
2007-05-14 18:13:00,1.83453,1.83458,1.8342,1.83457,11000000.0
2007-05-14 18:14:00,1.83459,1.83465,1.83453,1.83453,7000000.0
2007-05-14 18:15:00,1.8345,1.83457,1.83437,1.83441,8000000.0
2007-05-14 18:16:00,1.83448,1.83459,1.8344,1.83459,11000000.0
2007-05-14 18:17:00,1.83465,1.83477,1.83457,1.83466,10000000.0
2007-05-14 18:18:00,1.83455,1.83464,1.83443,1.83464,8000000.0
2007-05-14 18:19:00,1.83454,1.83461,1.83435,1.83435,9000000.0
2007-05-14 18:20:00,1.83429,1.83429,1.83404,1.83423,7000000.0
2007-05-14 18:21:00,1.83398,1.83398,1.8321,1.83389,11000000.0
2007-05-14 18:22:00,1.83405,1.83414,1.83394,1.83412,11000000.0
2007-05-14 18:23:00,1.83405,1.83405,1.83384,1.83384,8000000.0
2007-05-14 18:24:00,1.83412,1.83413,1.83395,1.83395,10000000.0
2007-05-14 18:25:00,1.83397,1.83397,1.83374,1.83374,7000000.0
2007-05-14 18:26:00,1.83323,1.83323,1.83246,1.83319,8000000.0
2007-05-14 18:27:00,1.83364,1.83364,1.83324,1.83329,7000000.0
2007-05-14 18:28:00,1.83355,1.83375,1.83347,1.83347,7000000.0
2007-05-14 18:29:00,1.83361,1.83361,1.83347,1.83353,7000000.0
2007-05-14 18:30:00,1.83361,1.8338,1.83353,1.8338,8000000.0
2007-05-14 18:31:00,1.83359,1.83371,1.8335,1.8335,9000000.0
2007-05-14 18:32:00,1.83356,1.83378,1.83356,1.83361,11000000.0
2007-05-14 18:33:00,1.8337,1.8337,1.83358,1.83363,11000000.0
2007-05-14 18:34:00,1.83365,1.83387,1.83365,1.83383,7000000.0
2007-05-14 18:35:00,1.83345,1.83405,1.83345,1.83401,8000000.0
2007-05-14 18:36:00,1.83402,1.83408,1.83393,1.83393,7000000.0
2007-05-14 18:37:00,1.83374,1.83383,1.83364,1.83366,8000000.0
2007-05-14 18:38:00,1.8337,1.83381,1.83358,1.83372,8000000.0
2007-05-14 18:39:00,1.83339,1.83382,1.83338,1.83382,7000000.0
2007-05-14 18:40:00,1.8338,1.83387,1.8337,1.83385,7000000.0
2007-05-14 18:41:00,1.83384,1.8339,1.83377,1.83388,8000000.0
2007-05-14 18:42:00,1.83375,1.83378,1.83353,1.83371,11000000.0
2007-05-14 18:43:00,1.83376,1.83378,1.83356,1.83369,8000000.0
2007-05-14 18:44:00,1.83367,1.83367,1.83294,1.83294,7000000.0
2007-05-14 18:45:00,1.83385,1.83385,1.83361,1.83371,11000000.0
2007-05-14 18:46:00,1.83364,1.83368,1.83348,1.83366,9000000.0
2007-05-14 18:47:00,1.83358,1.83358,1.83318,1.83318,8000000.0
2007-05-14 18:48:00,1.83339,1.83356,1.83339,1.83344,9000000.0
2007-05-14 18:49:00,1.83342,1.83364,1.83338,1.83353,7000000.0
2007-05-14 18:50:00,1.83293,1.8334,1.83288,1.83314,11000000.0
2007-05-14 18:51:00,1.83337,1.83338,1.83317,1.83337,7000000.0
2007-05-14 18:52:00,1.83335,1.83355,1.83329,1.83355,8000000.0
2007-05-14 18:53:00,1.83388,1.83388,1.8332,1.8332,11000000.0
2007-05-14 18:54:00,1.83356,1.83383,1.83356,1.83367,7000000.0
2007-05-14 18:55:00,1.83382,1.83389,1.83381,1.83385,7000000.0
2007-05-14 18:56:00,1.83367,1.83385,1.83367,1.83374,7000000.0
2007-05-14 18:57:00,1.83394,1.83395,1.83383,1.83383,10000000.0
2007-05-14 18:58:00,1.83329,1.83329,1.83303,1.83323,9000000.0
2007-05-14 18:59:00,1.83326,1.83338,1.83324,1.83324,8000000.0
2007-05-14 19:00:00,1.8332,1.83328,1.83314,1.83328,7000000.0
2007-05-14 19:01:00,1.83346,1.83368,1.83346,1.83351,7000000.0
2007-05-14 19:02:00,1.83362,1.83405,1.83362,1.83405,8000000.0
2007-05-14 19:03:00,1.83445,1.83459,1.83437,1.83441,7000000.0
2007-05-14 19:04:00,1.83441,1.83441,1.83427,1.83441,8000000.0
2007-05-14 19:05:00,1.83451,1.83457,1.83435,1.83435,8000000.0
2007-05-14 19:06:00,1.83438,1.8345,1.83393,1.83443,8000000.0
2007-05-14 19:07:00,1.8345,1.8346,1.83447,1.8346,9000000.0
2007-05-14 19:08:00,1.8341,1.83464,1.83395,1.83464,8000000.0
2007-05-14 19:09:00,1.83457,1.83465,1.83454,1.83464,7000000.0
2007-05-14 19:10:00,1.83493,1.83506,1.83487,1.8349,11000000.0
2007-05-14 19:11:00,1.83471,1.83472,1.83444,1.83444,8000000.0
2007-05-14 19:12:00,1.83437,1.83481,1.83436,1.83481,7000000.0
2007-05-14 19:13:00,1.83483,1.83505,1.8335,1.83495,8000000.0
2007-05-14 19:14:00,1.83507,1.83507,1.83494,1.83494,8000000.0
2007-05-14 19:15:00,1.83505,1.83508,1.8349,1.83491,10000000.0
2007-05-14 19:16:00,1.83506,1.83506,1.83493,1.83497,8000000.0
2007-05-14 19:17:00,1.83512,1.83521,1.835,1.8351,10000000.0
2007-05-14 19:18:00,1.83496,1.83511,1.83486,1.83486,11000000.0
2007-05-14 19:19:00,1.8347,1.8347,1.83456,1.83467,8000000.0
2007-05-14 19:20:00,1.83471,1.83478,1.83464,1.83469,11000000.0
2007-05-14 19:21:00,1.83475,1.83477,1.8346,1.83469,10000000.0
2007-05-14 19:22:00,1.8348,1.83497,1.83473,1.83491,9000000.0
2007-05-14 19:23:00,1.83501,1.83519,1.83487,1.83502,8000000.0
2007-05-14 19:24:00,1.83498,1.8351,1.83495,1.83507,9000000.0
2007-05-14 19:25:00,1.83524,1.83527,1.83519,1.83519,9000000.0
2007-05-14 19:26:00,1.83513,1.83529,1.83513,1.83529,7000000.0
2007-05-14 19:27:00,1.83527,1.83535,1.83524,1.83524,8000000.0
2007-05-14 19:28:00,1.83513,1.83513,1.83474,1.83483,10000000.0
2007-05-14 19:29:00,1.83462,1.83491,1.83462,1.83491,7000000.0
2007-05-14 19:30:00,1.83489,1.83504,1.83484,1.83492,10000000.0
2007-05-14 19:31:00,1.83489,1.83489,1.83474,1.83477,7000000.0
2007-05-14 19:32:00,1.83484,1.83528,1.83484,1.83528,10000000.0
2007-05-14 19:33:00,1.8351,1.83548,1.8351,1.83538,7000000.0
2007-05-14 19:34:00,1.83536,1.83539,1.83531,1.83533,8000000.0
2007-05-14 19:35:00,1.83525,1.83525,1.83494,1.83494,7000000.0
2007-05-14 19:36:00,1.83483,1.8349,1.83476,1.83486,7000000.0
2007-05-14 19:37:00,1.83473,1.83485,1.83423,1.83423,8000000.0
2007-05-14 19:38:00,1.83479,1.83486,1.8347,1.8347,8000000.0
2007-05-14 19:39:00,1.83474,1.83478,1.83448,1.83448,8000000.0
2007-05-14 19:40:00,1.83458,1.83464,1.83423,1.83423,7000000.0
2007-05-14 19:41:00,1.83452,1.83452,1.83418,1.83429,9000000.0
2007-05-14 19:42:00,1.83425,1.8344,1.83425,1.83438,7000000.0
2007-05-14 19:43:00,1.83442,1.83442,1.83422,1.83441,11000000.0
2007-05-14 19:44:00,1.83437,1.83444,1.83435,1.83444,8000000.0
2007-05-14 19:45:00,1.83443,1.83443,1.83422,1.83425,9000000.0
2007-05-14 19:46:00,1.83456,1.83459,1.83447,1.83447,7000000.0
2007-05-14 19:47:00,1.83445,1.83478,1.83441,1.83478,9000000.0
2007-05-14 19:48:00,1.83466,1.83472,1.83439,1.83455,8000000.0
2007-05-14 19:49:00,1.83475,1.8348,1.83467,1.83477,7000000.0
2007-05-14 19:50:00,1.83466,1.8347,1.83453,1.8347,7000000.0
2007-05-14 19:51:00,1.83472,1.8348,1.83462,1.8348,7000000.0
2007-05-14 19:52:00,1.83478,1.83494,1.83469,1.83494,7000000.0
2007-05-14 19:53:00,1.83475,1.83478,1.83464,1.83472,7000000.0
2007-05-14 19:54:00,1.83486,1.83501,1.83486,1.8349,8000000.0
2007-05-14 19:55:00,1.83467,1.83496,1.83467,1.8349,8000000.0
2007-05-14 19:56:00,1.835,1.83507,1.83482,1.83499,8000000.0
2007-05-14 19:57:00,1.83518,1.83518,1.83513,1.83513,7000000.0
2007-05-14 19:58:00,1.83498,1.83498,1.83467,1.83482,10000000.0
2007-05-14 19:59:00,1.83481,1.83489,1.8345,1.8345,8000000.0
2007-05-14 20:00:00,1.83488,1.83488,1.83447,1.83475,7000000.0
2007-05-14 20:01:00,1.83495,1.83501,1.8349,1.83501,7000000.0
2007-05-14 20:02:00,1.83527,1.83559,1.83527,1.83547,7000000.0
2007-05-14 20:03:00,1.8354,1.83575,1.8354,1.83575,9000000.0
2007-05-14 20:04:00,1.83584,1.83606,1.83583,1.83606,9000000.0
2007-05-14 20:05:00,1.83592,1.83596,1.8357,1.83581,9000000.0
2007-05-14 20:06:00,1.83601,1.83601,1.83572,1.83572,11000000.0
2007-05-14 20:07:00,1.83574,1.83574,1.83539,1.83539,10000000.0
2007-05-14 20:08:00,1.83588,1.8361,1.83588,1.83593,8000000.0
2007-05-14 20:09:00,1.83569,1.83591,1.83569,1.83587,7000000.0
2007-05-14 20:10:00,1.83591,1.83611,1.83591,1.83602,8000000.0
2007-05-14 20:11:00,1.83604,1.83612,1.83569,1.83569,8000000.0
2007-05-14 20:12:00,1.83585,1.83585,1.8356,1.83581,7000000.0
2007-05-14 20:13:00,1.83559,1.83559,1.83533,1.83551,10000000.0
2007-05-14 20:14:00,1.83529,1.83543,1.83529,1.83542,7000000.0
2007-05-14 20:15:00,1.83534,1.83558,1.83521,1.83558,7000000.0
2007-05-14 20:16:00,1.83552,1.83552,1.83536,1.83548,7000000.0
2007-05-14 20:17:00,1.83575,1.83587,1.83565,1.83579,11000000.0
2007-05-14 20:18:00,1.83587,1.83614,1.83575,1.83607,9000000.0
2007-05-14 20:19:00,1.83603,1.83623,1.83599,1.83623,8000000.0
2007-05-14 20:20:00,1.83598,1.836,1.83589,1.83592,7000000.0
2007-05-14 20:21:00,1.83599,1.83631,1.83599,1.83631,11000000.0
2007-05-14 20:22:00,1.83628,1.83634,1.83622,1.83626,7000000.0
2007-05-14 20:23:00,1.83634,1.83655,1.83631,1.83646,7000000.0
2007-05-14 20:24:00,1.8366,1.83661,1.83603,1.83603,8000000.0
2007-05-14 20:25:00,1.83646,1.83666,1.83638,1.83638,11000000.0
2007-05-14 20:26:00,1.83637,1.83647,1.83634,1.83638,8000000.0
2007-05-14 20:27:00,1.8365,1.83676,1.83644,1.83674,9000000.0
2007-05-14 20:28:00,1.83666,1.83698,1.83666,1.83695,7000000.0
2007-05-14 20:29:00,1.83701,1.83701,1.83669,1.83669,8000000.0
2007-05-14 20:30:00,1.83684,1.8369,1.83651,1.83651,8000000.0
2007-05-14 20:31:00,1.83675,1.83697,1.83671,1.83697,7000000.0
2007-05-14 20:32:00,1.83614,1.8365,1.83601,1.8365,7000000.0
2007-05-14 20:33:00,1.8367,1.83677,1.83658,1.83672,7000000.0
2007-05-14 20:34:00,1.83659,1.83662,1.8365,1.83662,8000000.0
2007-05-14 20:35:00,1.83656,1.83677,1.8365,1.83677,9000000.0
2007-05-14 20:36:00,1.83676,1.83681,1.83658,1.83676,7000000.0
2007-05-14 20:37:00,1.83558,1.83614,1.83557,1.83614,11000000.0
2007-05-14 20:38:00,1.83659,1.83659,1.8364,1.83645,10000000.0
2007-05-14 20:39:00,1.83644,1.83649,1.83614,1.83639,9000000.0
2007-05-14 20:40:00,1.83631,1.83643,1.83626,1.83632,8000000.0
2007-05-14 20:41:00,1.83657,1.83665,1.83654,1.8366,8000000.0
2007-05-14 20:42:00,1.83646,1.83673,1.83632,1.83632,11000000.0
2007-05-14 20:43:00,1.83638,1.83644,1.83615,1.83638,8000000.0
2007-05-14 20:44:00,1.83644,1.83653,1.83635,1.83644,10000000.0
2007-05-14 20:45:00,1.83634,1.83634,1.83607,1.83607,7000000.0
2007-05-14 20:46:00,1.83629,1.83656,1.83629,1.83629,8000000.0
2007-05-14 20:47:00,1.83639,1.83645,1.83629,1.83641,7000000.0
2007-05-14 20:48:00,1.83633,1.83659,1.83633,1.83634,10000000.0
2007-05-14 20:49:00,1.83628,1.83629,1.83616,1.83616,7000000.0
2007-05-14 20:50:00,1.83634,1.8365,1.8363,1.83645,8000000.0
2007-05-14 20:51:00,1.83649,1.83658,1.83636,1.83658,9000000.0
2007-05-14 20:52:00,1.83655,1.83656,1.83641,1.83649,11000000.0
2007-05-14 20:53:00,1.83637,1.83637,1.83585,1.83585,11000000.0
2007-05-14 20:54:00,1.83624,1.8363,1.83614,1.83614,11000000.0
2007-05-14 20:55:00,1.83615,1.83617,1.83605,1.83611,8000000.0
2007-05-14 20:56:00,1.83604,1.83609,1.83591,1.83603,7000000.0
2007-05-14 20:57:00,1.83612,1.83612,1.83594,1.83594,7000000.0
2007-05-14 20:58:00,1.83543,1.83561,1.8353,1.83561,7000000.0
2007-05-14 20:59:00,1.83567,1.83576,1.83532,1.83532,7000000.0
2007-05-14 21:00:00,1.83568,1.8357,1.8355,1.8357,7000000.0
2007-05-14 21:01:00,1.83568,1.83568,1.8355,1.83561,7000000.0
2007-05-14 21:02:00,1.83568,1.83574,1.83563,1.83563,7000000.0
2007-05-14 21:03:00,1.83547,1.83562,1.83543,1.83562,8000000.0
2007-05-14 21:04:00,1.83564,1.83571,1.83524,1.83552,7000000.0
2007-05-14 21:05:00,1.83528,1.83544,1.83523,1.83537,7000000.0
2007-05-14 21:06:00,1.83539,1.8356,1.83537,1.83549,8000000.0
2007-05-14 21:07:00,1.83554,1.83569,1.83551,1.83569,8000000.0
2007-05-14 21:08:00,1.83565,1.83575,1.83561,1.83568,10000000.0
2007-05-14 21:09:00,1.83562,1.83562,1.83536,1.83536,8000000.0
2007-05-14 21:10:00,1.83487,1.83487,1.83445,1.83445,8000000.0
2007-05-14 21:11:00,1.83438,1.8345,1.83438,1.8345,7000000.0
2007-05-14 21:12:00,1.83449,1.8346,1.83449,1.8346,8000000.0
2007-05-14 21:13:00,1.83459,1.83459,1.83431,1.83445,10000000.0
2007-05-14 21:14:00,1.8343,1.8343,1.8338,1.8338,8000000.0
2007-05-14 21:15:00,1.83372,1.83419,1.83372,1.83378,8000000.0
2007-05-14 21:16:00,1.83358,1.83358,1.83342,1.83343,7000000.0
2007-05-14 21:17:00,1.83365,1.83392,1.83365,1.8338,11000000.0
2007-05-14 21:18:00,1.83336,1.83355,1.83336,1.83351,7000000.0
2007-05-14 21:19:00,1.83329,1.83371,1.83329,1.83371,7000000.0
2007-05-14 21:20:00,1.83368,1.83383,1.83366,1.83376,11000000.0
2007-05-14 21:21:00,1.83384,1.83421,1.83384,1.83421,10000000.0
2007-05-14 21:22:00,1.83438,1.83443,1.83428,1.83437,10000000.0
2007-05-14 21:23:00,1.83417,1.8342,1.83403,1.8342,7000000.0
2007-05-14 21:24:00,1.8343,1.83431,1.83404,1.83404,11000000.0
2007-05-14 21:25:00,1.83421,1.83435,1.83421,1.83435,7000000.0
2007-05-14 21:26:00,1.83457,1.8346,1.83453,1.83458,7000000.0
2007-05-14 21:27:00,1.83431,1.83437,1.83431,1.83432,6000000.0
2007-05-14 21:28:00,1.83436,1.83436,1.83408,1.83419,7000000.0
2007-05-14 21:29:00,1.83413,1.83421,1.8341,1.83421,8000000.0
2007-05-14 21:30:00,1.83428,1.83435,1.8341,1.83415,8000000.0
2007-05-14 21:31:00,1.83414,1.83443,1.83414,1.83443,8000000.0
2007-05-14 21:32:00,1.83444,1.83444,1.83429,1.83429,7000000.0
2007-05-14 21:33:00,1.83442,1.83454,1.8343,1.83442,11000000.0
2007-05-14 21:34:00,1.83438,1.8344,1.83427,1.83438,11000000.0
2007-05-14 21:35:00,1.83429,1.83429,1.8338,1.8338,11000000.0
2007-05-14 21:36:00,1.83382,1.83392,1.83376,1.83388,8000000.0
2007-05-14 21:37:00,1.83386,1.83401,1.83375,1.83401,8000000.0
2007-05-14 21:38:00,1.83397,1.83405,1.83388,1.834,8000000.0
2007-05-14 21:39:00,1.83395,1.834,1.83388,1.83398,10000000.0
2007-05-14 21:40:00,1.83386,1.8342,1.83386,1.8342,7000000.0
2007-05-14 21:41:00,1.83425,1.83431,1.83412,1.83422,9000000.0
2007-05-14 21:42:00,1.8343,1.83437,1.83415,1.83415,7000000.0
2007-05-14 21:43:00,1.83428,1.83451,1.83428,1.83451,5000000.0
2007-05-14 21:44:00,1.83431,1.83442,1.83425,1.83436,8000000.0
2007-05-14 21:45:00,1.83439,1.83439,1.83429,1.83433,7000000.0
2007-05-14 21:46:00,1.83429,1.83441,1.83429,1.83438,8000000.0
2007-05-14 21:47:00,1.83474,1.83488,1.83473,1.83488,8000000.0
2007-05-14 21:48:00,1.83478,1.83478,1.83461,1.83461,8000000.0
2007-05-14 21:49:00,1.83425,1.83485,1.83425,1.83442,8000000.0
2007-05-14 21:50:00,1.83458,1.83469,1.83452,1.83462,8000000.0
2007-05-14 21:51:00,1.83462,1.83478,1.83462,1.83473,7000000.0
2007-05-14 21:52:00,1.83476,1.83489,1.83458,1.83479,7000000.0
2007-05-14 21:53:00,1.83491,1.83491,1.83487,1.83488,5000000.0
2007-05-14 21:54:00,1.83471,1.83487,1.83455,1.83487,7000000.0
2007-05-14 21:55:00,1.83484,1.83484,1.83459,1.83459,7000000.0
2007-05-14 21:56:00,1.83437,1.83458,1.83437,1.83452,8000000.0
2007-05-14 21:58:00,1.83452,1.8348,1.83452,1.8348,7000000.0
2007-05-14 21:59:00,1.83493,1.83493,1.83455,1.83455,8000000.0
2007-05-14 22:00:00,1.83446,1.83491,1.83446,1.83491,10000000.0
2007-05-14 22:01:00,1.83512,1.83532,1.83501,1.83532,9000000.0
2007-05-14 22:02:00,1.83545,1.83545,1.83497,1.83507,8000000.0
2007-05-14 22:03:00,1.83488,1.83488,1.83453,1.83453,7000000.0
2007-05-14 22:04:00,1.83485,1.83494,1.83466,1.83471,8000000.0
2007-05-14 22:05:00,1.83462,1.83464,1.83453,1.83458,10000000.0
2007-05-14 22:06:00,1.83458,1.83463,1.83457,1.83457,7000000.0
2007-05-14 22:07:00,1.83471,1.83471,1.83453,1.83453,8000000.0
2007-05-14 22:08:00,1.83469,1.83481,1.83468,1.83468,8000000.0
2007-05-14 22:09:00,1.83473,1.83474,1.83452,1.83455,9000000.0
2007-05-14 22:10:00,1.8344,1.83454,1.83439,1.83439,8000000.0
2007-05-14 22:11:00,1.83461,1.8353,1.83461,1.8353,7000000.0
2007-05-14 22:12:00,1.83545,1.8355,1.83539,1.83539,8000000.0
2007-05-14 22:13:00,1.83522,1.83543,1.83521,1.83522,8000000.0
2007-05-14 22:14:00,1.83526,1.83526,1.83505,1.83523,11000000.0
2007-05-14 22:15:00,1.83499,1.83506,1.83483,1.83497,8000000.0
2007-05-14 22:16:00,1.83451,1.83451,1.83421,1.83443,9000000.0
2007-05-14 22:17:00,1.83438,1.83446,1.83425,1.83446,7000000.0
2007-05-14 22:18:00,1.83492,1.83492,1.8344,1.8344,8000000.0
2007-05-14 22:19:00,1.83445,1.83456,1.83435,1.83449,8000000.0
2007-05-14 22:20:00,1.83458,1.83476,1.83458,1.83476,7000000.0
2007-05-14 22:21:00,1.83478,1.83499,1.83436,1.83436,9000000.0
2007-05-14 22:22:00,1.83481,1.83482,1.83468,1.83476,7000000.0
2007-05-14 22:23:00,1.83492,1.835,1.83492,1.835,2000000.0
2007-05-14 22:24:00,1.83479,1.83533,1.83479,1.83533,7000000.0
2007-05-14 22:25:00,1.83508,1.83508,1.83485,1.83488,5000000.0
2007-05-14 22:26:00,1.83467,1.83493,1.83467,1.83484,9000000.0
2007-05-14 22:27:00,1.83475,1.8348,1.83458,1.83476,7000000.0
2007-05-14 22:28:00,1.83484,1.83484,1.83459,1.83477,8000000.0
2007-05-14 22:29:00,1.8348,1.83486,1.83471,1.83471,4000000.0
2007-05-14 22:30:00,1.83483,1.83491,1.83472,1.8349,7000000.0
2007-05-14 22:31:00,1.83479,1.83495,1.83479,1.83481,9000000.0
2007-05-14 22:32:00,1.83466,1.8348,1.83447,1.83447,8000000.0
2007-05-14 22:33:00,1.83475,1.83502,1.83468,1.83502,7000000.0
2007-05-14 22:34:00,1.83505,1.83519,1.83505,1.83519,7000000.0
2007-05-14 22:35:00,1.83503,1.83515,1.83482,1.83513,7000000.0
2007-05-14 22:36:00,1.83507,1.83515,1.83504,1.8351,10000000.0
2007-05-14 22:37:00,1.83509,1.83536,1.83509,1.83515,7000000.0
2007-05-14 22:38:00,1.83509,1.83541,1.83509,1.8354,8000000.0
2007-05-14 22:39:00,1.83536,1.83542,1.83528,1.83542,10000000.0
2007-05-14 22:40:00,1.83547,1.83548,1.83531,1.83547,7000000.0
2007-05-14 22:41:00,1.8354,1.83541,1.83518,1.83528,8000000.0
2007-05-14 22:42:00,1.83541,1.83548,1.83525,1.83525,8000000.0
2007-05-14 22:43:00,1.83531,1.83545,1.83531,1.83543,9000000.0
2007-05-14 22:44:00,1.83526,1.8357,1.83526,1.8357,11000000.0
2007-05-14 22:45:00,1.83573,1.83577,1.83558,1.83577,11000000.0
2007-05-14 22:46:00,1.83566,1.83599,1.83566,1.83599,8000000.0
2007-05-14 22:47:00,1.83577,1.83587,1.83574,1.83574,11000000.0
2007-05-14 22:48:00,1.83584,1.83597,1.83565,1.83591,8000000.0
2007-05-14 22:49:00,1.83586,1.83598,1.83576,1.83584,7000000.0
2007-05-14 22:50:00,1.83601,1.83601,1.83571,1.83586,7000000.0
2007-05-14 22:51:00,1.83559,1.83571,1.83551,1.83571,10000000.0
2007-05-14 22:52:00,1.83573,1.8359,1.8355,1.8359,8000000.0
2007-05-14 22:53:00,1.83598,1.83628,1.83594,1.83594,7000000.0
2007-05-14 22:54:00,1.83639,1.83641,1.83573,1.83573,8000000.0
2007-05-14 22:55:00,1.83566,1.83585,1.83564,1.83564,7000000.0
2007-05-14 22:56:00,1.83599,1.8361,1.83591,1.83607,7000000.0
2007-05-14 22:57:00,1.83615,1.83623,1.83605,1.83622,7000000.0
2007-05-14 22:58:00,1.83609,1.83609,1.83578,1.83581,7000000.0
2007-05-14 22:59:00,1.83574,1.83587,1.83574,1.83586,7000000.0
2007-05-14 23:00:00,1.83583,1.83583,1.83531,1.83531,8000000.0
2007-05-14 23:01:00,1.83519,1.83539,1.83516,1.83539,8000000.0
2007-05-14 23:02:00,1.83532,1.83532,1.83514,1.83514,8000000.0
2007-05-14 23:03:00,1.83503,1.83513,1.83499,1.83499,7000000.0
2007-05-14 23:04:00,1.83509,1.83516,1.83505,1.83514,8000000.0
2007-05-14 23:05:00,1.8352,1.83544,1.8352,1.83544,7000000.0
2007-05-14 23:06:00,1.83518,1.8357,1.83518,1.83533,9000000.0
2007-05-14 23:07:00,1.83547,1.8357,1.83538,1.8357,10000000.0
2007-05-14 23:08:00,1.83563,1.83572,1.83553,1.83567,7000000.0
2007-05-14 23:09:00,1.83573,1.83573,1.83557,1.8356,9000000.0
2007-05-14 23:10:00,1.83563,1.83563,1.83536,1.83557,11000000.0
2007-05-14 23:12:00,1.8362,1.8362,1.83617,1.83617,2000000.0
2007-05-14 23:13:00,1.83553,1.83561,1.83553,1.83561,6000000.0
2007-05-14 23:14:00,1.83557,1.83561,1.83536,1.83551,8000000.0
2007-05-14 23:16:00,1.83521,1.83556,1.83509,1.83536,11000000.0
2007-05-14 23:17:00,1.83532,1.83544,1.83527,1.83544,7000000.0
2007-05-14 23:18:00,1.83565,1.83593,1.83526,1.83593,8000000.0
2007-05-14 23:19:00,1.8363,1.8363,1.8363,1.8363,9000000.0
2007-05-14 23:20:00,1.83544,1.83544,1.83527,1.83527,9000000.0
2007-05-14 23:21:00,1.8352,1.83533,1.8352,1.83533,9000000.0
2007-05-14 23:22:00,1.83533,1.83557,1.83533,1.83557,11000000.0
2007-05-14 23:23:00,1.83566,1.83581,1.83561,1.83561,6000000.0
2007-05-14 23:24:00,1.8357,1.83578,1.8357,1.83578,7000000.0
2007-05-14 23:26:00,1.83548,1.83564,1.83548,1.8355,8000000.0
2007-05-14 23:27:00,1.83544,1.83544,1.83499,1.83522,9000000.0
2007-05-14 23:28:00,1.83525,1.83543,1.83525,1.83543,10000000.0
2007-05-14 23:29:00,1.83551,1.83553,1.83521,1.83553,9000000.0
2007-05-14 23:30:00,1.83542,1.83542,1.83525,1.8353,8000000.0
2007-05-14 23:31:00,1.83529,1.83536,1.83516,1.83533,7000000.0
2007-05-14 23:32:00,1.83558,1.83558,1.8351,1.83549,8000000.0
2007-05-14 23:33:00,1.83557,1.83557,1.83537,1.83537,7000000.0
2007-05-14 23:34:00,1.83527,1.83537,1.83512,1.83531,7000000.0
2007-05-14 23:35:00,1.83539,1.83544,1.83535,1.83536,9000000.0
2007-05-14 23:36:00,1.83531,1.83533,1.83519,1.83527,7000000.0
2007-05-14 23:37:00,1.83519,1.83532,1.83513,1.83532,9000000.0
2007-05-14 23:38:00,1.8349,1.83538,1.83481,1.83538,8000000.0
2007-05-14 23:40:00,1.83553,1.83567,1.83544,1.83567,8000000.0
2007-05-14 23:41:00,1.83576,1.8358,1.83563,1.83565,8000000.0
2007-05-14 23:42:00,1.83567,1.83567,1.83504,1.83504,7000000.0
2007-05-14 23:43:00,1.8355,1.8358,1.8355,1.8358,7000000.0
2007-05-14 23:44:00,1.83552,1.83572,1.8355,1.8355,7000000.0
2007-05-14 23:45:00,1.83565,1.83574,1.83565,1.83574,7000000.0
2007-05-14 23:46:00,1.83556,1.8359,1.83556,1.8359,8000000.0
2007-05-14 23:47:00,1.83589,1.83593,1.83526,1.83593,8000000.0
2007-05-14 23:48:00,1.83549,1.83549,1.83533,1.83534,7000000.0
2007-05-14 23:49:00,1.83549,1.83562,1.83535,1.83562,10000000.0
2007-05-14 23:50:00,1.83595,1.836,1.83583,1.836,7000000.0
2007-05-14 23:51:00,1.83585,1.83594,1.83584,1.83587,7000000.0
2007-05-14 23:52:00,1.83585,1.83598,1.83575,1.83593,11000000.0
2007-05-14 23:53:00,1.83599,1.83599,1.8358,1.83587,9000000.0
2007-05-14 23:54:00,1.83587,1.83587,1.8356,1.8357,6000000.0
2007-05-14 23:55:00,1.83559,1.83595,1.83559,1.83589,8000000.0
2007-05-14 23:56:00,1.83596,1.83611,1.83595,1.83607,8000000.0
2007-05-14 23:57:00,1.83608,1.83608,1.83584,1.83594,8000000.0
2007-05-14 23:58:00,1.83606,1.83607,1.83581,1.83607,7000000.0
2007-05-14 23:59:00,1.83607,1.8361,1.83582,1.83582,6000000.0
2007-05-15 00:00:00,1.83556,1.83592,1.83555,1.83592,7000000.0
2007-05-15 00:01:00,1.83577,1.8358,1.83556,1.83561,8000000.0
2007-05-15 00:02:00,1.83537,1.83556,1.83518,1.83531,8000000.0
2007-05-15 00:03:00,1.83579,1.83595,1.83574,1.83595,7000000.0
2007-05-15 00:04:00,1.83596,1.83599,1.83571,1.83582,7000000.0
2007-05-15 00:05:00,1.83538,1.83555,1.83538,1.83555,2000000.0
2007-05-15 00:06:00,1.83565,1.83576,1.83558,1.83572,10000000.0
2007-05-15 00:07:00,1.83574,1.83575,1.83541,1.83565,8000000.0
2007-05-15 00:08:00,1.8359,1.83662,1.8359,1.83662,9000000.0
2007-05-15 00:09:00,1.83664,1.83664,1.83649,1.83661,8000000.0
2007-05-15 00:10:00,1.83657,1.83657,1.83632,1.83641,8000000.0
2007-05-15 00:11:00,1.8363,1.8363,1.83618,1.83618,2000000.0
2007-05-15 00:12:00,1.83589,1.83617,1.83589,1.8361,7000000.0
2007-05-15 00:13:00,1.83623,1.83656,1.83616,1.83656,7000000.0
2007-05-15 00:14:00,1.8369,1.8369,1.83678,1.8369,8000000.0
2007-05-15 00:15:00,1.83641,1.83641,1.83614,1.83625,8000000.0
2007-05-15 00:16:00,1.83633,1.83638,1.83632,1.83635,5000000.0
2007-05-15 00:17:00,1.83639,1.83649,1.83636,1.83636,10000000.0
2007-05-15 00:18:00,1.83643,1.83643,1.83589,1.83612,10000000.0
2007-05-15 00:19:00,1.83616,1.8362,1.836,1.8362,7000000.0
2007-05-15 00:20:00,1.83611,1.83611,1.83595,1.836,8000000.0
2007-05-15 00:21:00,1.83598,1.83598,1.8358,1.8358,7000000.0
2007-05-15 00:22:00,1.83514,1.83576,1.83514,1.83576,9000000.0
2007-05-15 00:23:00,1.83568,1.83568,1.83561,1.83561,2000000.0
2007-05-15 00:24:00,1.83555,1.83572,1.83555,1.83556,10000000.0
2007-05-15 00:25:00,1.83572,1.83572,1.83548,1.8355,8000000.0
2007-05-15 00:26:00,1.83511,1.83571,1.83511,1.83571,7000000.0
2007-05-15 00:27:00,1.83574,1.83574,1.83559,1.8356,10000000.0
2007-05-15 00:28:00,1.83577,1.83577,1.83568,1.83568,9000000.0
2007-05-15 00:29:00,1.83562,1.83574,1.83559,1.83559,5000000.0
2007-05-15 00:30:00,1.83558,1.83581,1.83551,1.83569,11000000.0
2007-05-15 00:31:00,1.83574,1.83582,1.83566,1.83571,10000000.0
2007-05-15 00:32:00,1.83568,1.83568,1.83542,1.83566,8000000.0
2007-05-15 00:33:00,1.8357,1.83594,1.8357,1.83594,7000000.0
2007-05-15 00:34:00,1.83601,1.83611,1.83593,1.83607,8000000.0
2007-05-15 00:35:00,1.83608,1.83608,1.83416,1.83601,8000000.0
2007-05-15 00:36:00,1.83601,1.83605,1.83584,1.83605,7000000.0
2007-05-15 00:37:00,1.83581,1.83598,1.83567,1.83598,7000000.0
2007-05-15 00:38:00,1.83585,1.83605,1.83568,1.83605,7000000.0
2007-05-15 00:40:00,1.83612,1.83617,1.83608,1.83608,6000000.0
2007-05-15 00:41:00,1.83603,1.83603,1.8358,1.83587,10000000.0
2007-05-15 00:42:00,1.83592,1.83598,1.8354,1.83594,11000000.0
2007-05-15 00:43:00,1.83588,1.83588,1.83546,1.83574,7000000.0
2007-05-15 00:44:00,1.83593,1.83625,1.83593,1.83624,7000000.0
2007-05-15 00:45:00,1.83619,1.83619,1.83595,1.83596,11000000.0
2007-05-15 00:46:00,1.83579,1.83597,1.83579,1.83586,11000000.0
2007-05-15 00:47:00,1.83584,1.83596,1.83582,1.83589,7000000.0
2007-05-15 00:48:00,1.83586,1.83586,1.83568,1.83578,10000000.0
2007-05-15 00:49:00,1.83585,1.83601,1.83585,1.83589,7000000.0
2007-05-15 00:50:00,1.83594,1.83606,1.83594,1.83601,8000000.0
2007-05-15 00:51:00,1.83607,1.8362,1.83607,1.8362,3000000.0
2007-05-15 00:52:00,1.83602,1.83616,1.83602,1.83614,8000000.0
2007-05-15 00:53:00,1.83613,1.83617,1.83602,1.83604,8000000.0
2007-05-15 00:54:00,1.83627,1.8364,1.83622,1.83628,8000000.0
2007-05-15 00:55:00,1.83593,1.83636,1.83569,1.83582,7000000.0
2007-05-15 00:56:00,1.83625,1.83625,1.83587,1.83587,7000000.0
2007-05-15 00:57:00,1.83599,1.83599,1.83571,1.83571,7000000.0
2007-05-15 00:58:00,1.83615,1.83622,1.83605,1.83605,8000000.0
2007-05-15 00:59:00,1.83589,1.836,1.83589,1.83596,6000000.0
2007-05-15 01:00:00,1.8359,1.83599,1.83579,1.83599,9000000.0
2007-05-15 01:01:00,1.83614,1.83633,1.83614,1.83619,9000000.0
2007-05-15 01:02:00,1.83607,1.83635,1.83606,1.83635,8000000.0
2007-05-15 01:03:00,1.83578,1.83578,1.83539,1.83548,7000000.0
2007-05-15 01:04:00,1.83613,1.8363,1.83601,1.83601,8000000.0
2007-05-15 01:05:00,1.83599,1.83621,1.83599,1.83621,8000000.0
2007-05-15 01:06:00,1.83601,1.83601,1.83592,1.83593,8000000.0
2007-05-15 01:07:00,1.83583,1.83583,1.83559,1.83559,2000000.0
2007-05-15 01:08:00,1.83556,1.83589,1.83556,1.83589,8000000.0
2007-05-15 01:09:00,1.83601,1.83633,1.83601,1.83633,7000000.0
2007-05-15 01:10:00,1.8364,1.8364,1.83625,1.8363,11000000.0
2007-05-15 01:11:00,1.83638,1.83638,1.83615,1.83615,8000000.0
2007-05-15 01:12:00,1.83597,1.836,1.83588,1.83597,9000000.0
2007-05-15 01:13:00,1.83576,1.83576,1.83563,1.83563,2000000.0
2007-05-15 01:14:00,1.83581,1.83588,1.83562,1.83588,8000000.0
2007-05-15 01:15:00,1.8362,1.8362,1.8362,1.8362,9000000.0
2007-05-15 01:16:00,1.83587,1.83588,1.83576,1.83588,9000000.0
2007-05-15 01:17:00,1.83527,1.83528,1.83515,1.83528,7000000.0
2007-05-15 01:18:00,1.83573,1.83582,1.8356,1.83582,8000000.0
2007-05-15 01:19:00,1.83575,1.836,1.83575,1.836,7000000.0
2007-05-15 01:20:00,1.83579,1.83585,1.83551,1.83551,8000000.0
2007-05-15 01:21:00,1.83564,1.83579,1.83564,1.83571,7000000.0
2007-05-15 01:22:00,1.83586,1.83586,1.8357,1.83579,7000000.0
2007-05-15 01:23:00,1.83558,1.8356,1.83536,1.83536,7000000.0
2007-05-15 01:24:00,1.83568,1.83588,1.83567,1.83588,11000000.0
2007-05-15 01:25:00,1.83609,1.83617,1.83592,1.83592,7000000.0
2007-05-15 01:26:00,1.83616,1.83619,1.83571,1.83571,8000000.0
2007-05-15 01:27:00,1.83589,1.83616,1.83586,1.83616,8000000.0
2007-05-15 01:28:00,1.83584,1.83598,1.83574,1.83574,8000000.0
2007-05-15 01:29:00,1.83575,1.83575,1.83562,1.83567,5000000.0
2007-05-15 01:30:00,1.83624,1.83624,1.83589,1.83596,7000000.0
2007-05-15 01:31:00,1.83635,1.83653,1.83635,1.8364,10000000.0
2007-05-15 01:32:00,1.83621,1.83636,1.83618,1.83633,9000000.0
2007-05-15 01:33:00,1.83635,1.83644,1.83633,1.8364,8000000.0
2007-05-15 01:34:00,1.83627,1.83641,1.83627,1.83641,11000000.0
2007-05-15 01:35:00,1.83653,1.83673,1.83644,1.83673,11000000.0
2007-05-15 01:36:00,1.83696,1.83696,1.83673,1.83673,10000000.0
2007-05-15 01:37:00,1.83691,1.83691,1.83679,1.8369,8000000.0
2007-05-15 01:38:00,1.83682,1.83692,1.83674,1.8369,7000000.0
2007-05-15 01:39:00,1.83682,1.83682,1.83661,1.83661,6000000.0
2007-05-15 01:40:00,1.83652,1.83668,1.83626,1.83668,11000000.0
2007-05-15 01:41:00,1.83634,1.83634,1.8357,1.8357,7000000.0
2007-05-15 01:42:00,1.83579,1.83582,1.83556,1.83575,9000000.0
2007-05-15 01:43:00,1.83584,1.83593,1.83582,1.83587,8000000.0
2007-05-15 01:44:00,1.83575,1.83596,1.83572,1.83575,8000000.0
2007-05-15 01:45:00,1.83589,1.83597,1.83581,1.83581,9000000.0
2007-05-15 01:46:00,1.83587,1.83592,1.83586,1.8359,7000000.0
2007-05-15 01:47:00,1.83597,1.83633,1.83596,1.83631,8000000.0
2007-05-15 01:48:00,1.83628,1.83652,1.83617,1.83617,8000000.0
2007-05-15 01:49:00,1.83616,1.83633,1.83593,1.83593,9000000.0
2007-05-15 01:50:00,1.8358,1.83591,1.83565,1.83574,7000000.0
2007-05-15 01:51:00,1.83609,1.8362,1.83604,1.83605,8000000.0
2007-05-15 01:52:00,1.83587,1.83629,1.83587,1.83616,8000000.0
2007-05-15 01:53:00,1.83613,1.83645,1.83613,1.83645,10000000.0
2007-05-15 01:54:00,1.83639,1.83639,1.83591,1.83591,10000000.0
2007-05-15 01:55:00,1.83602,1.83605,1.83579,1.83591,8000000.0
2007-05-15 01:56:00,1.83626,1.83698,1.83492,1.83652,10000000.0
2007-05-15 01:57:00,1.83624,1.83624,1.83608,1.8362,5000000.0
2007-05-15 01:58:00,1.83593,1.83597,1.83565,1.83565,8000000.0
2007-05-15 01:59:00,1.83586,1.8362,1.83586,1.8362,10000000.0
2007-05-15 02:00:00,1.83653,1.83656,1.83645,1.83652,7000000.0
2007-05-15 02:01:00,1.8366,1.83664,1.83635,1.83635,10000000.0
2007-05-15 02:02:00,1.83611,1.8366,1.83611,1.8366,13000000.0
2007-05-15 02:03:00,1.83653,1.83667,1.83647,1.83667,17000000.0
2007-05-15 02:04:00,1.83654,1.83654,1.83632,1.83632,6000000.0
2007-05-15 02:05:00,1.8365,1.8365,1.83622,1.83634,9000000.0
2007-05-15 02:06:00,1.83675,1.83684,1.83675,1.83681,7000000.0
2007-05-15 02:07:00,1.83675,1.83675,1.83668,1.83668,13000000.0
2007-05-15 02:08:00,1.83672,1.83698,1.83672,1.8369,16000000.0
2007-05-15 02:09:00,1.83697,1.83701,1.83687,1.83688,10000000.0
2007-05-15 02:10:00,1.83689,1.83696,1.8368,1.83696,8000000.0
2007-05-15 02:11:00,1.837,1.837,1.83682,1.83691,7000000.0
2007-05-15 02:12:00,1.83684,1.83701,1.83684,1.83701,14000000.0
2007-05-15 02:13:00,1.83704,1.83704,1.83688,1.83699,7000000.0
2007-05-15 02:14:00,1.83684,1.83684,1.83655,1.83662,7000000.0
2007-05-15 02:15:00,1.8368,1.83688,1.83664,1.83664,7000000.0
2007-05-15 02:16:00,1.83648,1.83663,1.83639,1.83647,8000000.0
2007-05-15 02:17:00,1.83636,1.8366,1.83635,1.8366,7000000.0
2007-05-15 02:18:00,1.83683,1.83691,1.83683,1.83688,11000000.0
2007-05-15 02:19:00,1.83685,1.83685,1.83677,1.83677,7000000.0
2007-05-15 02:20:00,1.83677,1.83689,1.83659,1.83678,12000000.0
2007-05-15 02:21:00,1.83695,1.83695,1.83677,1.83677,12000000.0
2007-05-15 02:22:00,1.8367,1.8367,1.83649,1.83651,7000000.0
2007-05-15 02:23:00,1.83675,1.83675,1.83656,1.83669,9000000.0
2007-05-15 02:24:00,1.83654,1.83664,1.83637,1.83664,8000000.0
2007-05-15 02:25:00,1.8367,1.8367,1.83656,1.83657,16000000.0
2007-05-15 02:26:00,1.83624,1.83625,1.83624,1.83625,2000000.0
2007-05-15 02:27:00,1.83625,1.8365,1.83623,1.8365,18000000.0
2007-05-15 02:28:00,1.8365,1.8365,1.83638,1.83648,7000000.0
2007-05-15 02:29:00,1.83674,1.83675,1.83661,1.83672,10000000.0
2007-05-15 02:30:00,1.83661,1.83661,1.83621,1.83656,8000000.0
2007-05-15 02:31:00,1.83664,1.8368,1.83664,1.8368,9000000.0
2007-05-15 02:32:00,1.83694,1.83696,1.83685,1.83686,15000000.0
2007-05-15 02:33:00,1.83671,1.83671,1.83656,1.83663,14000000.0
2007-05-15 02:34:00,1.83688,1.83688,1.83674,1.83681,6000000.0
2007-05-15 02:35:00,1.83682,1.83682,1.83658,1.83671,7000000.0
2007-05-15 02:36:00,1.8367,1.83692,1.8366,1.83692,8000000.0
2007-05-15 02:37:00,1.83695,1.83701,1.83692,1.83692,7000000.0
2007-05-15 02:38:00,1.83709,1.83709,1.837,1.83705,7000000.0
2007-05-15 02:39:00,1.83696,1.83708,1.83696,1.83708,13000000.0
2007-05-15 02:40:00,1.8371,1.83724,1.8371,1.83711,11000000.0
2007-05-15 02:41:00,1.83697,1.837,1.83674,1.83674,10000000.0
2007-05-15 02:42:00,1.83622,1.83669,1.83622,1.83653,11000000.0
2007-05-15 02:43:00,1.83639,1.83653,1.8361,1.83653,8000000.0
2007-05-15 02:44:00,1.83661,1.83661,1.83628,1.83636,10000000.0
2007-05-15 02:45:00,1.83609,1.83624,1.83598,1.83624,10000000.0
2007-05-15 02:46:00,1.83562,1.83562,1.83513,1.83513,8000000.0
2007-05-15 02:47:00,1.83504,1.83504,1.8345,1.8345,8000000.0
2007-05-15 02:48:00,1.83433,1.83477,1.83433,1.83458,11000000.0
2007-05-15 02:49:00,1.83437,1.83523,1.83437,1.83474,10000000.0
2007-05-15 02:50:00,1.83486,1.83511,1.83486,1.83497,8000000.0
2007-05-15 02:51:00,1.83452,1.83531,1.83452,1.83519,10000000.0
2007-05-15 02:52:00,1.83527,1.83579,1.83527,1.83579,5000000.0
2007-05-15 02:53:00,1.83562,1.83623,1.83562,1.83623,8000000.0
2007-05-15 02:54:00,1.83622,1.83635,1.83622,1.8363,7000000.0
2007-05-15 02:55:00,1.83606,1.83627,1.83593,1.83593,8000000.0
2007-05-15 02:56:00,1.83583,1.83612,1.83571,1.83612,7000000.0
2007-05-15 02:57:00,1.83602,1.83618,1.83584,1.83584,8000000.0
2007-05-15 02:58:00,1.83581,1.83605,1.83573,1.83573,12000000.0
2007-05-15 02:59:00,1.83557,1.83561,1.83534,1.83534,19000000.0
2007-05-15 03:00:00,1.83517,1.83542,1.83502,1.83542,7000000.0
2007-05-15 03:01:00,1.83537,1.83626,1.83537,1.83626,10000000.0
2007-05-15 03:02:00,1.83606,1.83611,1.83589,1.83589,8000000.0
2007-05-15 03:03:00,1.83573,1.83573,1.83547,1.83558,11000000.0
2007-05-15 03:04:00,1.8357,1.83606,1.8357,1.83597,7000000.0
2007-05-15 03:05:00,1.83602,1.8361,1.83592,1.83604,10000000.0
2007-05-15 03:06:00,1.83605,1.83605,1.83582,1.83587,11000000.0
2007-05-15 03:07:00,1.83574,1.83595,1.83574,1.83577,7000000.0
2007-05-15 03:08:00,1.83575,1.83575,1.83562,1.83567,8000000.0
2007-05-15 03:09:00,1.83563,1.83577,1.83561,1.83564,10000000.0
2007-05-15 03:10:00,1.83576,1.83609,1.83576,1.83609,10000000.0
2007-05-15 03:11:00,1.83605,1.83613,1.83595,1.83613,8000000.0
2007-05-15 03:12:00,1.83616,1.83616,1.83582,1.83582,7000000.0
2007-05-15 03:13:00,1.83595,1.83624,1.83595,1.83624,10000000.0
2007-05-15 03:14:00,1.83615,1.83626,1.83602,1.83602,7000000.0
2007-05-15 03:15:00,1.83612,1.83616,1.83552,1.8361,11000000.0
2007-05-15 03:16:00,1.8361,1.8361,1.83596,1.83597,7000000.0
2007-05-15 03:17:00,1.83595,1.83602,1.83591,1.83599,8000000.0
2007-05-15 03:18:00,1.83596,1.83609,1.83596,1.83603,8000000.0
2007-05-15 03:19:00,1.836,1.836,1.83573,1.83573,7000000.0
2007-05-15 03:20:00,1.83586,1.83586,1.83579,1.83584,7000000.0
2007-05-15 03:21:00,1.83582,1.83597,1.83577,1.83585,7000000.0
2007-05-15 03:22:00,1.83587,1.83587,1.83567,1.8357,6000000.0
2007-05-15 03:23:00,1.83594,1.83614,1.83577,1.83614,5000000.0
2007-05-15 03:24:00,1.83635,1.83635,1.83599,1.83599,7000000.0
2007-05-15 03:25:00,1.83571,1.83571,1.83545,1.8355,23000000.0
2007-05-15 03:26:00,1.83548,1.8357,1.83548,1.8357,4000000.0
2007-05-15 03:27:00,1.83566,1.83577,1.83555,1.83567,7000000.0
2007-05-15 03:28:00,1.83577,1.83577,1.83557,1.83557,7000000.0
2007-05-15 03:29:00,1.83552,1.83554,1.83537,1.83543,7000000.0
2007-05-15 03:30:00,1.83541,1.8355,1.83541,1.8355,2000000.0
2007-05-15 03:31:00,1.83533,1.83561,1.83533,1.83539,8000000.0
2007-05-15 03:32:00,1.83546,1.83546,1.83465,1.83465,10000000.0
2007-05-15 03:33:00,1.83561,1.8357,1.83543,1.8357,7000000.0
2007-05-15 03:34:00,1.8355,1.83553,1.83546,1.8355,11000000.0
2007-05-15 03:35:00,1.83558,1.8358,1.83558,1.8358,8000000.0
2007-05-15 03:36:00,1.83599,1.83602,1.8359,1.836,7000000.0
2007-05-15 03:37:00,1.83574,1.83587,1.83559,1.83559,8000000.0
2007-05-15 03:38:00,1.83599,1.8361,1.83599,1.836,8000000.0
2007-05-15 03:39:00,1.836,1.83606,1.83593,1.83593,9000000.0
2007-05-15 03:40:00,1.83587,1.83588,1.83571,1.83574,11000000.0
2007-05-15 03:41:00,1.83555,1.83567,1.83555,1.83559,8000000.0
2007-05-15 03:42:00,1.83565,1.83565,1.83541,1.83554,7000000.0
2007-05-15 03:43:00,1.83558,1.83582,1.83558,1.83559,9000000.0
2007-05-15 03:44:00,1.83596,1.83596,1.83551,1.83554,6000000.0
2007-05-15 03:45:00,1.83556,1.83589,1.83556,1.83589,7000000.0
2007-05-15 03:46:00,1.83609,1.83609,1.8358,1.8358,6000000.0
2007-05-15 03:47:00,1.83559,1.8358,1.83559,1.8357,9000000.0
2007-05-15 03:48:00,1.83515,1.83565,1.83496,1.83565,11000000.0
2007-05-15 03:49:00,1.83545,1.83545,1.83533,1.83533,23000000.0
2007-05-15 03:50:00,1.83553,1.83586,1.83553,1.83577,9000000.0
2007-05-15 03:51:00,1.83565,1.83565,1.83493,1.8355,8000000.0
2007-05-15 03:52:00,1.836,1.836,1.83504,1.83523,9000000.0
2007-05-15 03:53:00,1.8352,1.83574,1.8352,1.83574,8000000.0
2007-05-15 03:54:00,1.83569,1.83595,1.83552,1.83595,9000000.0
2007-05-15 03:55:00,1.83578,1.83594,1.83577,1.83577,10000000.0
2007-05-15 03:56:00,1.83583,1.83597,1.83583,1.83588,7000000.0
2007-05-15 03:57:00,1.8353,1.8358,1.83528,1.8358,9000000.0
2007-05-15 03:58:00,1.83587,1.83587,1.83574,1.83576,8000000.0
2007-05-15 03:59:00,1.83593,1.83603,1.83577,1.8358,7000000.0
2007-05-15 04:00:00,1.83569,1.83572,1.83548,1.83548,8000000.0
2007-05-15 04:01:00,1.83535,1.83563,1.83535,1.83547,8000000.0
2007-05-15 04:02:00,1.83494,1.83543,1.83494,1.83513,6000000.0
2007-05-15 04:03:00,1.83553,1.83578,1.83544,1.83548,12000000.0
2007-05-15 04:04:00,1.8356,1.8356,1.8355,1.8355,9000000.0
2007-05-15 04:05:00,1.83546,1.83582,1.83545,1.83545,7000000.0
2007-05-15 04:06:00,1.83578,1.83592,1.83574,1.83574,10000000.0
2007-05-15 04:07:00,1.83642,1.83643,1.83642,1.83643,7000000.0
2007-05-15 04:08:00,1.83581,1.83592,1.83577,1.83591,7000000.0
2007-05-15 04:09:00,1.83574,1.83589,1.83572,1.83572,8000000.0
2007-05-15 04:10:00,1.83572,1.83585,1.83571,1.83584,8000000.0
2007-05-15 04:11:00,1.83579,1.83589,1.83578,1.83578,8000000.0
2007-05-15 04:12:00,1.83573,1.8359,1.83573,1.8359,7000000.0
2007-05-15 04:13:00,1.8358,1.83585,1.83573,1.83574,8000000.0
2007-05-15 04:14:00,1.83587,1.836,1.83578,1.83583,8000000.0
2007-05-15 04:15:00,1.83517,1.83549,1.83513,1.83522,8000000.0
2007-05-15 04:16:00,1.83541,1.83591,1.83541,1.83591,7000000.0
2007-05-15 04:17:00,1.8354,1.8354,1.83503,1.83503,19000000.0
2007-05-15 04:18:00,1.83505,1.83525,1.83482,1.83525,8000000.0
2007-05-15 04:19:00,1.83442,1.83522,1.83442,1.83475,21000000.0
2007-05-15 04:20:00,1.83495,1.83519,1.83483,1.83492,11000000.0
2007-05-15 04:21:00,1.83503,1.83526,1.83503,1.83522,8000000.0
2007-05-15 04:22:00,1.83527,1.83527,1.83487,1.83487,8000000.0
2007-05-15 04:23:00,1.83523,1.83528,1.83507,1.83514,9000000.0
2007-05-15 04:24:00,1.83504,1.83525,1.83504,1.83525,12000000.0
2007-05-15 04:25:00,1.83525,1.83534,1.83525,1.83533,6000000.0
2007-05-15 04:26:00,1.83544,1.83544,1.83522,1.8353,5000000.0
2007-05-15 04:27:00,1.83512,1.83544,1.83512,1.83533,9000000.0
2007-05-15 04:28:00,1.83531,1.83537,1.83526,1.83526,14000000.0
2007-05-15 04:29:00,1.83531,1.83531,1.83496,1.83496,7000000.0
2007-05-15 04:30:00,1.83483,1.83499,1.83457,1.83457,25000000.0
2007-05-15 04:31:00,1.83459,1.83468,1.83459,1.83464,5000000.0
2007-05-15 04:32:00,1.83473,1.83532,1.83473,1.83532,8000000.0
2007-05-15 04:33:00,1.83539,1.83539,1.83531,1.83531,5000000.0
2007-05-15 04:34:00,1.83531,1.83531,1.83506,1.83523,10000000.0
2007-05-15 04:35:00,1.8352,1.8352,1.83502,1.83502,9000000.0
2007-05-15 04:36:00,1.83497,1.83511,1.83497,1.83511,7000000.0
2007-05-15 04:37:00,1.835,1.8351,1.83494,1.83494,7000000.0
2007-05-15 04:38:00,1.8352,1.83523,1.83514,1.83523,3000000.0
2007-05-15 04:39:00,1.83504,1.83546,1.83495,1.83544,9000000.0
2007-05-15 04:40:00,1.83546,1.83563,1.8352,1.83563,9000000.0
2007-05-15 04:41:00,1.8359,1.8359,1.83551,1.83581,7000000.0
2007-05-15 04:42:00,1.83577,1.83579,1.83563,1.83563,7000000.0
2007-05-15 04:43:00,1.83582,1.83594,1.83573,1.83585,7000000.0
2007-05-15 04:44:00,1.83587,1.83591,1.8358,1.83582,8000000.0
2007-05-15 04:46:00,1.8355,1.83567,1.8355,1.83565,7000000.0
2007-05-15 04:47:00,1.83505,1.8351,1.83488,1.83505,8000000.0
2007-05-15 04:48:00,1.8358,1.83591,1.83567,1.83569,8000000.0
2007-05-15 04:49:00,1.83553,1.83559,1.83537,1.83545,8000000.0
2007-05-15 04:50:00,1.83529,1.83529,1.83518,1.83518,7000000.0
2007-05-15 04:51:00,1.83528,1.83542,1.83526,1.83542,15000000.0
2007-05-15 04:52:00,1.83582,1.83609,1.83577,1.83609,8000000.0
2007-05-15 04:53:00,1.83611,1.83611,1.83601,1.83601,2000000.0
2007-05-15 04:54:00,1.83581,1.83605,1.83581,1.83605,11000000.0
2007-05-15 04:55:00,1.83621,1.8364,1.83619,1.83628,9000000.0
2007-05-15 04:56:00,1.83643,1.83694,1.83643,1.83694,12000000.0
2007-05-15 04:57:00,1.83696,1.83696,1.83663,1.83667,7000000.0
2007-05-15 04:58:00,1.83629,1.83642,1.83624,1.83637,9000000.0
2007-05-15 04:59:00,1.83625,1.83625,1.83594,1.83605,12000000.0
2007-05-15 05:00:00,1.83624,1.83624,1.83587,1.83587,9000000.0
2007-05-15 05:01:00,1.83585,1.83614,1.83585,1.83614,7000000.0
2007-05-15 05:02:00,1.83598,1.83609,1.83546,1.83546,7000000.0
2007-05-15 05:03:00,1.83533,1.8354,1.83532,1.8354,8000000.0
2007-05-15 05:04:00,1.83541,1.83564,1.83541,1.83564,8000000.0
2007-05-15 05:05:00,1.83572,1.83578,1.83562,1.8357,7000000.0
2007-05-15 05:06:00,1.83559,1.83563,1.83553,1.83556,8000000.0
2007-05-15 05:07:00,1.83544,1.83565,1.83539,1.83565,5000000.0
2007-05-15 05:08:00,1.83553,1.83574,1.83542,1.8357,7000000.0
2007-05-15 05:09:00,1.83562,1.83613,1.83562,1.83581,16000000.0
2007-05-15 05:10:00,1.8358,1.83602,1.8358,1.83602,12000000.0
2007-05-15 05:11:00,1.83554,1.83619,1.83554,1.83564,11000000.0
2007-05-15 05:12:00,1.83624,1.83624,1.8361,1.8361,16000000.0
2007-05-15 05:13:00,1.83606,1.83635,1.83603,1.83621,9000000.0
2007-05-15 05:14:00,1.83612,1.83612,1.83597,1.83597,12000000.0
2007-05-15 05:15:00,1.83591,1.83599,1.83591,1.83599,8000000.0
2007-05-15 05:16:00,1.8362,1.83624,1.83617,1.83617,11000000.0
2007-05-15 05:17:00,1.83619,1.8364,1.83619,1.8364,9000000.0
2007-05-15 05:18:00,1.83633,1.83636,1.83625,1.83625,16000000.0
2007-05-15 05:19:00,1.83622,1.83622,1.83579,1.83579,9000000.0
2007-05-15 05:20:00,1.83577,1.83587,1.83577,1.8358,11000000.0
2007-05-15 05:21:00,1.83599,1.83618,1.83595,1.83608,10000000.0
2007-05-15 05:22:00,1.8363,1.8363,1.83618,1.8363,28000000.0
2007-05-15 05:23:00,1.83555,1.83572,1.83555,1.83572,7000000.0
2007-05-15 05:24:00,1.83624,1.83638,1.83613,1.83638,8000000.0
2007-05-15 05:25:00,1.83632,1.83641,1.83615,1.8363,47000000.0
2007-05-15 05:26:00,1.83597,1.83597,1.83574,1.83574,3000000.0
2007-05-15 05:27:00,1.8356,1.83563,1.83546,1.83548,7000000.0
2007-05-15 05:28:00,1.83628,1.83628,1.83613,1.83627,22000000.0
2007-05-15 05:29:00,1.83556,1.83626,1.83556,1.83626,5000000.0
2007-05-15 05:30:00,1.83618,1.83618,1.83596,1.83597,7000000.0
2007-05-15 05:31:00,1.83619,1.83633,1.83619,1.8362,8000000.0
2007-05-15 05:32:00,1.83587,1.83601,1.83584,1.83584,10000000.0
2007-05-15 05:33:00,1.83595,1.83612,1.83586,1.83612,10000000.0
2007-05-15 05:34:00,1.83604,1.83604,1.83591,1.836,8000000.0
2007-05-15 05:35:00,1.83622,1.8364,1.83622,1.8364,10000000.0
2007-05-15 05:36:00,1.83642,1.83642,1.83627,1.83627,15000000.0
2007-05-15 05:37:00,1.83619,1.83657,1.83619,1.83656,8000000.0
2007-05-15 05:38:00,1.83629,1.83648,1.83629,1.83647,11000000.0
2007-05-15 05:39:00,1.83648,1.83648,1.83591,1.83626,7000000.0
2007-05-15 05:40:00,1.83633,1.83647,1.83633,1.83643,9000000.0
2007-05-15 05:41:00,1.83628,1.83671,1.83628,1.83664,7000000.0
2007-05-15 05:42:00,1.83697,1.83709,1.83697,1.837,16000000.0
2007-05-15 05:43:00,1.83694,1.83694,1.83655,1.83662,8000000.0
2007-05-15 05:44:00,1.83648,1.83685,1.83648,1.83685,9000000.0
2007-05-15 05:45:00,1.83686,1.83686,1.8367,1.83685,13000000.0
2007-05-15 05:46:00,1.83682,1.83686,1.83672,1.83686,10000000.0
2007-05-15 05:47:00,1.83685,1.83685,1.83654,1.83654,15000000.0
2007-05-15 05:48:00,1.83674,1.83714,1.83673,1.83714,8000000.0
2007-05-15 05:49:00,1.83618,1.83618,1.83596,1.83599,5000000.0
2007-05-15 05:50:00,1.83689,1.83689,1.83683,1.83683,13000000.0
2007-05-15 05:51:00,1.83629,1.83701,1.83629,1.83701,6000000.0
2007-05-15 05:52:00,1.83663,1.83666,1.8366,1.83662,15000000.0
2007-05-15 05:53:00,1.83687,1.83708,1.83685,1.83703,8000000.0
2007-05-15 05:54:00,1.83709,1.83723,1.83707,1.83707,8000000.0
2007-05-15 05:55:00,1.8359,1.83659,1.8359,1.83659,11000000.0
2007-05-15 05:56:00,1.83672,1.83672,1.83649,1.83656,9000000.0
2007-05-15 05:57:00,1.83643,1.83684,1.83643,1.83684,11000000.0
2007-05-15 05:58:00,1.83705,1.83707,1.83695,1.83702,6000000.0
2007-05-15 05:59:00,1.83689,1.83689,1.83666,1.83677,12000000.0
2007-05-15 06:00:00,1.83664,1.83685,1.83664,1.83673,25000000.0
2007-05-15 06:01:00,1.83684,1.83696,1.83684,1.83696,6000000.0
2007-05-15 06:02:00,1.83699,1.83699,1.83678,1.83691,13000000.0
2007-05-15 06:03:00,1.83718,1.83718,1.83663,1.83663,6000000.0
2007-05-15 06:04:00,1.83665,1.83697,1.83665,1.83697,11000000.0
2007-05-15 06:05:00,1.83699,1.83699,1.83684,1.83684,9000000.0
2007-05-15 06:06:00,1.83666,1.83685,1.83648,1.83648,8000000.0
2007-05-15 06:07:00,1.83657,1.83657,1.83642,1.83652,7000000.0
2007-05-15 06:08:00,1.83653,1.83663,1.8365,1.83662,8000000.0
2007-05-15 06:09:00,1.83656,1.83672,1.83655,1.83672,10000000.0
2007-05-15 06:10:00,1.83662,1.83662,1.83635,1.83636,8000000.0
2007-05-15 06:11:00,1.83632,1.83644,1.83626,1.83644,7000000.0
2007-05-15 06:12:00,1.83635,1.83636,1.8362,1.83633,10000000.0
2007-05-15 06:13:00,1.8363,1.83639,1.8362,1.83639,15000000.0
2007-05-15 06:14:00,1.8364,1.83647,1.83638,1.83638,7000000.0
2007-05-15 06:15:00,1.83622,1.8364,1.83606,1.8364,18000000.0
2007-05-15 06:16:00,1.83595,1.83603,1.83574,1.83574,11000000.0
2007-05-15 06:17:00,1.83645,1.83645,1.83601,1.83601,7000000.0
2007-05-15 06:18:00,1.83621,1.83621,1.83526,1.83541,7000000.0
2007-05-15 06:19:00,1.83508,1.83508,1.83484,1.83486,12000000.0
2007-05-15 06:20:00,1.83567,1.83595,1.83566,1.83595,18000000.0
2007-05-15 06:21:00,1.83594,1.83625,1.83589,1.83602,26000000.0
2007-05-15 06:22:00,1.83597,1.83601,1.83586,1.83597,11000000.0
2007-05-15 06:23:00,1.83602,1.83608,1.83595,1.83605,11000000.0
2007-05-15 06:24:00,1.83605,1.83625,1.83605,1.83625,11000000.0
2007-05-15 06:25:00,1.83606,1.83609,1.83601,1.83601,10000000.0
2007-05-15 06:26:00,1.83605,1.83627,1.83602,1.83627,6000000.0
2007-05-15 06:27:00,1.83626,1.83626,1.83574,1.83574,8000000.0
2007-05-15 06:28:00,1.83527,1.83538,1.83505,1.83538,7000000.0
2007-05-15 06:29:00,1.83612,1.83615,1.83608,1.83608,9000000.0
2007-05-15 06:30:00,1.83584,1.83617,1.83566,1.83587,8000000.0
2007-05-15 06:31:00,1.8359,1.8359,1.8358,1.8359,20000000.0
2007-05-15 06:32:00,1.8362,1.8362,1.836,1.8362,31000000.0
2007-05-15 06:33:00,1.83594,1.83596,1.83553,1.83553,5000000.0
2007-05-15 06:34:00,1.83529,1.83559,1.83529,1.83559,5000000.0
2007-05-15 06:35:00,1.83561,1.83587,1.83548,1.83587,11000000.0
2007-05-15 06:36:00,1.8357,1.83586,1.83563,1.83563,10000000.0
2007-05-15 06:37:00,1.83598,1.83605,1.83576,1.83576,7000000.0
2007-05-15 06:38:00,1.83525,1.83561,1.83506,1.83506,8000000.0
2007-05-15 06:39:00,1.83579,1.83611,1.83576,1.83611,12000000.0
2007-05-15 06:40:00,1.83581,1.83581,1.83517,1.83517,8000000.0
2007-05-15 06:41:00,1.83611,1.83611,1.83585,1.83585,7000000.0
2007-05-15 06:42:00,1.83544,1.83564,1.83505,1.83564,7000000.0
2007-05-15 06:43:00,1.83573,1.83633,1.83573,1.83633,9000000.0
2007-05-15 06:44:00,1.83633,1.83633,1.83617,1.83617,11000000.0
2007-05-15 06:45:00,1.83605,1.83605,1.83587,1.83603,7000000.0
2007-05-15 06:46:00,1.83576,1.83608,1.83548,1.83548,8000000.0
2007-05-15 06:47:00,1.83598,1.836,1.83408,1.836,10000000.0
2007-05-15 06:48:00,1.83598,1.83608,1.83596,1.83596,8000000.0
2007-05-15 06:49:00,1.836,1.836,1.83588,1.83591,8000000.0
2007-05-15 06:50:00,1.83597,1.83616,1.83595,1.83616,9000000.0
2007-05-15 06:51:00,1.83613,1.83613,1.83581,1.83581,11000000.0
2007-05-15 06:52:00,1.83548,1.83587,1.83547,1.83547,7000000.0
2007-05-15 06:54:00,1.83574,1.83598,1.83574,1.83598,11000000.0
2007-05-15 06:55:00,1.83579,1.83596,1.83561,1.83561,8000000.0
2007-05-15 06:56:00,1.836,1.83613,1.83557,1.8357,13000000.0
2007-05-15 06:57:00,1.836,1.836,1.83573,1.83585,8000000.0
2007-05-15 06:58:00,1.83572,1.83572,1.83544,1.83544,16000000.0
2007-05-15 06:59:00,1.83539,1.8355,1.83538,1.83541,11000000.0
2007-05-15 07:00:00,1.83569,1.83569,1.83555,1.83557,8000000.0
2007-05-15 07:01:00,1.83564,1.83573,1.83557,1.83557,14000000.0
2007-05-15 07:02:00,1.83562,1.83577,1.83562,1.83576,18000000.0
2007-05-15 07:03:00,1.8359,1.83595,1.83573,1.83573,8000000.0
2007-05-15 07:04:00,1.83565,1.8358,1.83565,1.8358,8000000.0
2007-05-15 07:05:00,1.83576,1.83576,1.83553,1.83553,10000000.0
2007-05-15 07:06:00,1.83564,1.83567,1.83557,1.83567,8000000.0
2007-05-15 07:07:00,1.83572,1.83572,1.8353,1.83566,15000000.0
2007-05-15 07:08:00,1.83572,1.83612,1.83571,1.83612,18000000.0
2007-05-15 07:09:00,1.83611,1.83611,1.83529,1.83529,7000000.0
2007-05-15 07:10:00,1.83594,1.83614,1.83594,1.83614,18000000.0
2007-05-15 07:11:00,1.83599,1.83612,1.83583,1.83611,11000000.0
2007-05-15 07:12:00,1.83613,1.83613,1.83587,1.83587,11000000.0
2007-05-15 07:13:00,1.83515,1.83515,1.83469,1.83481,9000000.0
2007-05-15 07:14:00,1.83555,1.83555,1.83542,1.83552,12000000.0
2007-05-15 07:15:00,1.83526,1.83526,1.83484,1.83484,7000000.0
2007-05-15 07:16:00,1.83585,1.83585,1.83567,1.83567,12000000.0
2007-05-15 07:17:00,1.83572,1.83586,1.83543,1.83543,15000000.0
2007-05-15 07:18:00,1.83535,1.83558,1.83522,1.83523,8000000.0
2007-05-15 07:19:00,1.8353,1.83555,1.8353,1.83555,8000000.0
2007-05-15 07:20:00,1.83553,1.83561,1.83553,1.83556,9000000.0
2007-05-15 07:21:00,1.83553,1.83571,1.83534,1.83565,10000000.0
2007-05-15 07:22:00,1.83561,1.83562,1.8355,1.83557,7000000.0
2007-05-15 07:23:00,1.83562,1.83585,1.83562,1.83576,11000000.0
2007-05-15 07:24:00,1.83573,1.83581,1.83567,1.8357,23000000.0
2007-05-15 07:25:00,1.8361,1.8361,1.8361,1.8361,14000000.0
2007-05-15 07:26:00,1.83569,1.83579,1.83555,1.83579,14000000.0
2007-05-15 07:27:00,1.83522,1.83523,1.83512,1.83512,20000000.0
2007-05-15 07:28:00,1.83579,1.83593,1.83579,1.83579,17000000.0
2007-05-15 07:29:00,1.8356,1.8358,1.83557,1.83576,27000000.0
2007-05-15 07:30:00,1.83583,1.83631,1.83583,1.83613,20000000.0
2007-05-15 07:31:00,1.83644,1.83681,1.83644,1.83669,7000000.0
2007-05-15 07:32:00,1.83659,1.83659,1.83617,1.83617,11000000.0
2007-05-15 07:33:00,1.83632,1.83632,1.83596,1.83596,22000000.0
2007-05-15 07:34:00,1.83587,1.83589,1.83565,1.83574,16000000.0
2007-05-15 07:35:00,1.8358,1.83598,1.83574,1.83582,15000000.0
2007-05-15 07:36:00,1.8361,1.83619,1.83603,1.83603,8000000.0
2007-05-15 07:37:00,1.83604,1.83617,1.83604,1.83611,12000000.0
2007-05-15 07:38:00,1.83574,1.83614,1.8353,1.83614,7000000.0
2007-05-15 07:39:00,1.83611,1.83611,1.83516,1.83516,14000000.0
2007-05-15 07:40:00,1.836,1.83609,1.83583,1.83589,9000000.0
2007-05-15 07:41:00,1.83588,1.83591,1.83532,1.83532,24000000.0
2007-05-15 07:42:00,1.83501,1.83554,1.835,1.8355,7000000.0
2007-05-15 07:43:00,1.83546,1.83546,1.83524,1.83526,22000000.0
2007-05-15 07:44:00,1.83539,1.83563,1.83539,1.83562,10000000.0
2007-05-15 07:45:00,1.83528,1.83528,1.83464,1.83466,15000000.0
2007-05-15 07:46:00,1.83487,1.83527,1.83479,1.83527,17000000.0
2007-05-15 07:47:00,1.83539,1.83545,1.83535,1.83535,15000000.0
2007-05-15 07:48:00,1.83519,1.83519,1.83469,1.83469,10000000.0
2007-05-15 07:49:00,1.83422,1.83426,1.834,1.83411,8000000.0
2007-05-15 07:50:00,1.83408,1.83416,1.8339,1.8339,17000000.0
2007-05-15 07:51:00,1.83403,1.83403,1.83356,1.83356,15000000.0
2007-05-15 07:52:00,1.83355,1.83384,1.83355,1.83379,29000000.0
2007-05-15 07:53:00,1.83397,1.83421,1.8339,1.83399,13000000.0
2007-05-15 07:54:00,1.83413,1.83413,1.83379,1.83413,23000000.0
2007-05-15 07:55:00,1.83431,1.83447,1.83424,1.83429,27000000.0
2007-05-15 07:56:00,1.83446,1.83455,1.83429,1.83455,18000000.0
2007-05-15 07:57:00,1.83468,1.83471,1.83444,1.83445,20000000.0
2007-05-15 07:58:00,1.83418,1.83418,1.83322,1.83322,13000000.0
2007-05-15 07:59:00,1.83311,1.83331,1.83303,1.83331,23000000.0
2007-05-15 08:00:00,1.83313,1.8343,1.83313,1.8343,31000000.0
2007-05-15 08:01:00,1.83448,1.83448,1.83411,1.83411,13000000.0
2007-05-15 08:02:00,1.83419,1.83419,1.834,1.83406,12000000.0
2007-05-15 08:03:00,1.83431,1.83431,1.83391,1.83421,20000000.0
2007-05-15 08:04:00,1.83451,1.83451,1.8342,1.83432,30000000.0
2007-05-15 08:05:00,1.83427,1.83427,1.8342,1.83425,9000000.0
2007-05-15 08:06:00,1.83426,1.83433,1.83425,1.83431,21000000.0
2007-05-15 08:07:00,1.83432,1.83433,1.83427,1.8343,15000000.0
2007-05-15 08:08:00,1.83447,1.8348,1.83284,1.83469,7000000.0
2007-05-15 08:09:00,1.83471,1.83471,1.83457,1.83457,23000000.0
2007-05-15 08:10:00,1.83444,1.83465,1.83444,1.83465,27000000.0
2007-05-15 08:11:00,1.8346,1.8349,1.83455,1.83455,18000000.0
2007-05-15 08:12:00,1.83455,1.83467,1.83455,1.83467,22000000.0
2007-05-15 08:13:00,1.83476,1.83496,1.83471,1.83496,18000000.0
2007-05-15 08:14:00,1.83482,1.83506,1.8346,1.83474,33000000.0
2007-05-15 08:15:00,1.83442,1.83445,1.8343,1.83438,21000000.0
2007-05-15 08:16:00,1.83435,1.83473,1.83435,1.83472,21000000.0
2007-05-15 08:17:00,1.83479,1.83479,1.83448,1.83453,19000000.0
2007-05-15 08:18:00,1.8346,1.83467,1.83453,1.83465,17000000.0
2007-05-15 08:19:00,1.83467,1.83503,1.83462,1.83462,16000000.0
2007-05-15 08:20:00,1.83453,1.83507,1.83446,1.83507,13000000.0
2007-05-15 08:21:00,1.83503,1.83513,1.83484,1.8351,8000000.0
2007-05-15 08:22:00,1.83521,1.8353,1.83512,1.83526,26000000.0
2007-05-15 08:23:00,1.83534,1.83551,1.83533,1.83537,16000000.0
2007-05-15 08:24:00,1.83539,1.83562,1.83539,1.83559,28000000.0
2007-05-15 08:25:00,1.83557,1.83578,1.83545,1.83578,49000000.0
2007-05-15 08:26:00,1.83585,1.83671,1.83585,1.83671,14000000.0
2007-05-15 08:27:00,1.83657,1.83668,1.83648,1.83662,31000000.0
2007-05-15 08:28:00,1.83658,1.83667,1.83643,1.83646,28000000.0
2007-05-15 08:29:00,1.83671,1.83703,1.83661,1.83661,32000000.0
2007-05-15 08:30:00,1.8362,1.83673,1.83615,1.83673,28000000.0
2007-05-15 08:31:00,1.83673,1.83673,1.83658,1.83667,40000000.0
2007-05-15 08:32:00,1.83674,1.83684,1.83661,1.83662,51000000.0
2007-05-15 08:33:00,1.83635,1.83648,1.83626,1.83648,48000000.0
2007-05-15 08:34:00,1.83646,1.83668,1.83644,1.83666,49000000.0
2007-05-15 08:35:00,1.8368,1.83719,1.83665,1.83665,39000000.0
2007-05-15 08:36:00,1.83648,1.83664,1.83647,1.83647,12000000.0
2007-05-15 08:37:00,1.83701,1.83739,1.83701,1.83707,25000000.0
2007-05-15 08:38:00,1.83707,1.83707,1.83687,1.8369,21000000.0
2007-05-15 08:39:00,1.837,1.83724,1.837,1.83707,23000000.0
2007-05-15 08:40:00,1.83722,1.83749,1.83717,1.83734,36000000.0
2007-05-15 08:41:00,1.83781,1.83806,1.83752,1.83806,30000000.0
2007-05-15 08:42:00,1.83794,1.8382,1.83786,1.8382,17000000.0
2007-05-15 08:43:00,1.83868,1.83925,1.83868,1.83925,23000000.0
2007-05-15 08:44:00,1.83889,1.83889,1.83853,1.8386,17000000.0
2007-05-15 08:45:00,1.83855,1.83865,1.83814,1.83865,37000000.0
2007-05-15 08:46:00,1.83877,1.83877,1.83847,1.83856,23000000.0
2007-05-15 08:47:00,1.83838,1.83844,1.83829,1.83829,25000000.0
2007-05-15 08:48:00,1.83792,1.83796,1.83777,1.8379,36000000.0
2007-05-15 08:49:00,1.83797,1.83848,1.83797,1.83848,27000000.0
2007-05-15 08:50:00,1.83873,1.83882,1.83847,1.8386,56000000.0
2007-05-15 08:51:00,1.83857,1.8388,1.83857,1.83879,32000000.0
2007-05-15 08:52:00,1.83885,1.83914,1.83885,1.83905,39000000.0
2007-05-15 08:53:00,1.83924,1.83949,1.83919,1.83928,63000000.0
2007-05-15 08:54:00,1.83939,1.83939,1.83911,1.83916,42000000.0
2007-05-15 08:55:00,1.83921,1.8395,1.83918,1.83918,55000000.0
2007-05-15 08:56:00,1.83904,1.83922,1.83904,1.83919,21000000.0
2007-05-15 08:57:00,1.83934,1.83956,1.83933,1.83951,23000000.0
2007-05-15 08:58:00,1.83952,1.83967,1.83949,1.83949,18000000.0
2007-05-15 08:59:00,1.83935,1.83964,1.83935,1.83947,12000000.0
2007-05-15 09:00:00,1.83906,1.83934,1.83906,1.83933,26000000.0
2007-05-15 09:01:00,1.83943,1.83956,1.83923,1.8395,19000000.0
2007-05-15 09:02:00,1.83964,1.83964,1.83905,1.83905,15000000.0
2007-05-15 09:03:00,1.83884,1.83904,1.83882,1.83904,16000000.0
2007-05-15 09:04:00,1.83912,1.83928,1.83907,1.83915,22000000.0
2007-05-15 09:05:00,1.83932,1.83932,1.8387,1.8387,11000000.0
2007-05-15 09:06:00,1.83858,1.83868,1.83831,1.83864,31000000.0
2007-05-15 09:07:00,1.8385,1.8387,1.83847,1.83862,33000000.0
2007-05-15 09:08:00,1.83887,1.8392,1.83887,1.83918,17000000.0
2007-05-15 09:09:00,1.83906,1.83993,1.83906,1.8398,37000000.0
2007-05-15 09:10:00,1.83965,1.84,1.83965,1.83989,31000000.0
2007-05-15 09:11:00,1.84008,1.84008,1.83978,1.83978,26000000.0
2007-05-15 09:12:00,1.83953,1.8397,1.83947,1.83967,41000000.0
2007-05-15 09:13:00,1.83972,1.83973,1.83952,1.83956,61000000.0
2007-05-15 09:14:00,1.8397,1.8397,1.8394,1.83945,57000000.0
2007-05-15 09:15:00,1.83957,1.8398,1.83957,1.83964,33000000.0
2007-05-15 09:16:00,1.84016,1.84032,1.84016,1.84032,39000000.0
2007-05-15 09:17:00,1.84055,1.84055,1.84015,1.84015,40000000.0
2007-05-15 09:18:00,1.84003,1.84003,1.83967,1.83968,68000000.0
2007-05-15 09:19:00,1.83944,1.83944,1.83911,1.83932,52000000.0
2007-05-15 09:20:00,1.83925,1.83946,1.83908,1.83908,37000000.0
2007-05-15 09:21:00,1.83922,1.84051,1.83922,1.84051,61000000.0
2007-05-15 09:22:00,1.84053,1.84109,1.84053,1.84096,63000000.0
2007-05-15 09:23:00,1.84115,1.84145,1.84095,1.84145,65000000.0
2007-05-15 09:24:00,1.84167,1.84187,1.84131,1.84133,47000000.0
2007-05-15 09:25:00,1.84128,1.84192,1.84126,1.84126,32000000.0
2007-05-15 09:26:00,1.84129,1.84129,1.84101,1.84126,29000000.0
2007-05-15 09:27:00,1.84147,1.84172,1.84111,1.84113,55000000.0
2007-05-15 09:28:00,1.84108,1.84109,1.84071,1.84071,46000000.0
2007-05-15 09:29:00,1.84039,1.84055,1.84017,1.84055,32000000.0
2007-05-15 09:30:00,1.84062,1.84062,1.84036,1.84046,24000000.0
2007-05-15 09:31:00,1.84049,1.84071,1.84045,1.84045,18000000.0
2007-05-15 09:32:00,1.8403,1.84063,1.8403,1.84063,35000000.0
2007-05-15 09:33:00,1.84047,1.84051,1.84027,1.84027,43000000.0
2007-05-15 09:34:00,1.84038,1.84038,1.83985,1.83985,31000000.0
2007-05-15 09:35:00,1.83981,1.84011,1.83981,1.83992,47000000.0
2007-05-15 09:36:00,1.83978,1.83987,1.83925,1.83925,34000000.0
2007-05-15 09:37:00,1.8391,1.8391,1.83852,1.83852,49000000.0
2007-05-15 09:38:00,1.83852,1.83879,1.83851,1.83879,37000000.0
2007-05-15 09:39:00,1.83909,1.83936,1.83904,1.83934,61000000.0
2007-05-15 09:40:00,1.83937,1.83937,1.8391,1.83913,46000000.0
2007-05-15 09:41:00,1.83916,1.83935,1.83916,1.83928,33000000.0
2007-05-15 09:42:00,1.83943,1.83971,1.8393,1.83967,60000000.0
2007-05-15 09:43:00,1.83972,1.8401,1.83972,1.84002,66000000.0
2007-05-15 09:44:00,1.83983,1.83983,1.83962,1.83976,21000000.0
2007-05-15 09:45:00,1.83984,1.83998,1.83975,1.83978,22000000.0
2007-05-15 09:46:00,1.83973,1.83975,1.83956,1.8396,30000000.0
2007-05-15 09:47:00,1.83961,1.83969,1.83931,1.83931,24000000.0
2007-05-15 09:48:00,1.83956,1.83961,1.83947,1.83961,34000000.0
2007-05-15 09:49:00,1.83938,1.8394,1.83918,1.83928,26000000.0
2007-05-15 09:50:00,1.83949,1.8397,1.83949,1.8397,34000000.0
2007-05-15 09:51:00,1.83993,1.83993,1.83948,1.83948,56000000.0
2007-05-15 09:52:00,1.83945,1.83986,1.83945,1.83984,38000000.0
2007-05-15 09:53:00,1.83977,1.84012,1.83977,1.83992,32000000.0
2007-05-15 09:54:00,1.83996,1.84005,1.83996,1.84005,36000000.0
2007-05-15 09:55:00,1.84,1.84,1.83954,1.83954,38000000.0
2007-05-15 09:56:00,1.83944,1.83944,1.83921,1.83932,38000000.0
2007-05-15 09:57:00,1.83902,1.83902,1.83863,1.83876,30000000.0
2007-05-15 09:58:00,1.83896,1.83917,1.83878,1.83917,52000000.0
2007-05-15 09:59:00,1.83943,1.83949,1.83922,1.83947,32000000.0
2007-05-15 10:00:00,1.83969,1.84001,1.83969,1.8399,39000000.0
2007-05-15 10:01:00,1.83996,1.84031,1.83996,1.84031,44000000.0
2007-05-15 10:02:00,1.84036,1.84036,1.84004,1.84004,34000000.0
2007-05-15 10:03:00,1.83994,1.83994,1.83979,1.83979,47000000.0
2007-05-15 10:04:00,1.84021,1.84021,1.84009,1.8401,32000000.0
2007-05-15 10:05:00,1.84012,1.84033,1.84012,1.84017,32000000.0
2007-05-15 10:06:00,1.84,1.84004,1.8397,1.83974,42000000.0
2007-05-15 10:07:00,1.8393,1.83933,1.83914,1.83933,51000000.0
2007-05-15 10:08:00,1.83941,1.83941,1.83901,1.83903,54000000.0
2007-05-15 10:09:00,1.83901,1.83901,1.83878,1.83895,53000000.0
2007-05-15 10:10:00,1.83884,1.839,1.83868,1.83886,72000000.0
2007-05-15 10:11:00,1.83893,1.83903,1.83854,1.8389,61000000.0
2007-05-15 10:12:00,1.83883,1.83894,1.83868,1.8387,65000000.0
2007-05-15 10:13:00,1.83874,1.83893,1.83874,1.83892,56000000.0
2007-05-15 10:14:00,1.839,1.83918,1.839,1.83905,49000000.0
2007-05-15 10:15:00,1.83906,1.83917,1.83897,1.83908,46000000.0
2007-05-15 10:16:00,1.83903,1.83903,1.83879,1.83879,33000000.0
2007-05-15 10:17:00,1.83877,1.8388,1.83869,1.83869,37000000.0
2007-05-15 10:18:00,1.83869,1.83869,1.83838,1.83863,50000000.0
2007-05-15 10:19:00,1.83876,1.83884,1.83875,1.83879,59000000.0
2007-05-15 10:20:00,1.83871,1.83873,1.83867,1.83867,41000000.0
2007-05-15 10:21:00,1.83892,1.83899,1.83892,1.83895,44000000.0
2007-05-15 10:22:00,1.83922,1.83939,1.83922,1.83925,47000000.0
2007-05-15 10:23:00,1.83918,1.83933,1.83917,1.83933,58000000.0
2007-05-15 10:24:00,1.83948,1.83975,1.8394,1.83975,43000000.0
2007-05-15 10:25:00,1.8401,1.84049,1.8401,1.84023,60000000.0
2007-05-15 10:26:00,1.8402,1.8402,1.83907,1.83959,64000000.0
2007-05-15 10:27:00,1.83976,1.8398,1.83966,1.83966,54000000.0
2007-05-15 10:28:00,1.83958,1.83962,1.83933,1.83938,62000000.0
2007-05-15 10:29:00,1.83934,1.83941,1.83911,1.83911,61000000.0
2007-05-15 10:30:00,1.83881,1.83881,1.83835,1.83839,36000000.0
2007-05-15 10:31:00,1.83833,1.83856,1.83827,1.83856,39000000.0
2007-05-15 10:32:00,1.83857,1.83864,1.83846,1.83862,44000000.0
2007-05-15 10:33:00,1.8386,1.83866,1.83853,1.8386,18000000.0
2007-05-15 10:34:00,1.83863,1.83883,1.83857,1.83857,20000000.0
2007-05-15 10:35:00,1.8384,1.8384,1.83811,1.83825,23000000.0
2007-05-15 10:36:00,1.83833,1.83859,1.83833,1.83859,32000000.0
2007-05-15 10:37:00,1.83853,1.83862,1.83839,1.83862,30000000.0
2007-05-15 10:38:00,1.83872,1.83881,1.83862,1.83881,26000000.0
2007-05-15 10:39:00,1.83882,1.83887,1.83867,1.83876,29000000.0
2007-05-15 10:40:00,1.83852,1.83856,1.83846,1.83846,19000000.0
2007-05-15 10:41:00,1.83852,1.83861,1.83848,1.83861,29000000.0
2007-05-15 10:42:00,1.83836,1.83836,1.83805,1.8381,38000000.0
2007-05-15 10:43:00,1.8382,1.83837,1.8382,1.83837,27000000.0
2007-05-15 10:44:00,1.83854,1.83854,1.8382,1.83837,26000000.0
2007-05-15 10:45:00,1.83862,1.83862,1.83838,1.83838,27000000.0
2007-05-15 10:46:00,1.83845,1.83888,1.83845,1.83883,35000000.0
2007-05-15 10:47:00,1.839,1.83905,1.8388,1.83898,23000000.0
2007-05-15 10:48:00,1.839,1.83915,1.83898,1.83915,44000000.0
2007-05-15 10:49:00,1.83913,1.83926,1.83911,1.83919,36000000.0
2007-05-15 10:50:00,1.83914,1.83916,1.83838,1.83838,47000000.0
2007-05-15 10:51:00,1.83818,1.83825,1.83809,1.83817,45000000.0
2007-05-15 10:52:00,1.83826,1.83848,1.83819,1.83833,33000000.0
2007-05-15 10:53:00,1.83806,1.83806,1.83762,1.83782,46000000.0
2007-05-15 10:54:00,1.83775,1.83785,1.83769,1.83769,35000000.0
2007-05-15 10:55:00,1.83774,1.83788,1.83773,1.83788,37000000.0
2007-05-15 10:56:00,1.83797,1.83816,1.83789,1.83806,33000000.0
2007-05-15 10:57:00,1.83759,1.83786,1.83759,1.83781,33000000.0
2007-05-15 10:58:00,1.8378,1.8378,1.83745,1.83775,26000000.0
2007-05-15 10:59:00,1.83774,1.83776,1.83748,1.83773,47000000.0
2007-05-15 11:00:00,1.83769,1.8379,1.83725,1.83725,39000000.0
2007-05-15 11:01:00,1.83711,1.83719,1.83702,1.83702,45000000.0
2007-05-15 11:02:00,1.83704,1.83743,1.83704,1.83743,17000000.0
2007-05-15 11:03:00,1.83746,1.83762,1.8373,1.8373,37000000.0
2007-05-15 11:04:00,1.83705,1.83714,1.83679,1.83694,40000000.0
2007-05-15 11:05:00,1.83695,1.83695,1.83685,1.83693,18000000.0
2007-05-15 11:06:00,1.83713,1.83744,1.83713,1.83744,19000000.0
2007-05-15 11:07:00,1.8375,1.83768,1.8375,1.83757,30000000.0
2007-05-15 11:08:00,1.83749,1.83749,1.83722,1.83725,30000000.0
2007-05-15 11:09:00,1.83705,1.83717,1.83687,1.83711,45000000.0
2007-05-15 11:10:00,1.8369,1.83691,1.83679,1.83691,35000000.0
2007-05-15 11:11:00,1.83687,1.83697,1.83666,1.8369,46000000.0
2007-05-15 11:12:00,1.83656,1.83676,1.83639,1.83665,55000000.0
2007-05-15 11:13:00,1.83642,1.83653,1.83633,1.83647,59000000.0
2007-05-15 11:14:00,1.83625,1.83632,1.83602,1.83613,41000000.0
2007-05-15 11:15:00,1.83619,1.83643,1.83619,1.83635,34000000.0
2007-05-15 11:16:00,1.83627,1.83649,1.83627,1.8363,20000000.0
2007-05-15 11:17:00,1.83644,1.83646,1.83565,1.83565,57000000.0
2007-05-15 11:18:00,1.83539,1.83548,1.83494,1.83494,44000000.0
2007-05-15 11:19:00,1.83541,1.8357,1.83537,1.83554,63000000.0
2007-05-15 11:20:00,1.83559,1.83573,1.83552,1.83552,43000000.0
2007-05-15 11:21:00,1.83572,1.83572,1.8355,1.83555,34000000.0
2007-05-15 11:22:00,1.83545,1.83545,1.83503,1.83503,56000000.0
2007-05-15 11:23:00,1.83504,1.83522,1.83493,1.83522,43000000.0
2007-05-15 11:24:00,1.83535,1.83535,1.83518,1.83534,53000000.0
2007-05-15 11:25:00,1.83516,1.83529,1.8351,1.83515,29000000.0
2007-05-15 11:26:00,1.83495,1.83495,1.83433,1.83466,41000000.0
2007-05-15 11:27:00,1.83432,1.83445,1.83417,1.83436,34000000.0
2007-05-15 11:28:00,1.83422,1.83445,1.83416,1.83423,36000000.0
2007-05-15 11:29:00,1.83451,1.83453,1.83423,1.83428,43000000.0
2007-05-15 11:30:00,1.83454,1.83494,1.83454,1.83484,24000000.0
2007-05-15 11:31:00,1.83502,1.83528,1.83502,1.83518,34000000.0
2007-05-15 11:32:00,1.83546,1.83568,1.83545,1.83554,46000000.0
2007-05-15 11:33:00,1.83614,1.83678,1.83614,1.83649,41000000.0
2007-05-15 11:34:00,1.83656,1.83681,1.83656,1.83678,28000000.0
2007-05-15 11:35:00,1.8365,1.8365,1.83616,1.83616,44000000.0
2007-05-15 11:36:00,1.83611,1.83627,1.836,1.83606,48000000.0
2007-05-15 11:37:00,1.8361,1.83634,1.8361,1.83634,50000000.0
2007-05-15 11:38:00,1.83661,1.83701,1.83661,1.83701,37000000.0
2007-05-15 11:39:00,1.83702,1.83702,1.83646,1.83646,52000000.0
2007-05-15 11:40:00,1.8364,1.83645,1.83633,1.83633,27000000.0
2007-05-15 11:41:00,1.83627,1.8364,1.83622,1.83632,49000000.0
2007-05-15 11:42:00,1.83636,1.83636,1.83615,1.83615,22000000.0
2007-05-15 11:43:00,1.8365,1.83657,1.83641,1.83654,45000000.0
2007-05-15 11:44:00,1.83652,1.83652,1.83626,1.83626,42000000.0
2007-05-15 11:45:00,1.83619,1.83637,1.83617,1.83637,41000000.0
2007-05-15 11:46:00,1.83644,1.83644,1.83632,1.83633,38000000.0
2007-05-15 11:47:00,1.83615,1.83616,1.83587,1.83587,22000000.0
2007-05-15 11:48:00,1.83563,1.83563,1.83518,1.83529,27000000.0
2007-05-15 11:49:00,1.8353,1.8355,1.83506,1.83506,41000000.0
2007-05-15 11:50:00,1.83483,1.83508,1.83483,1.83506,44000000.0
2007-05-15 11:51:00,1.83515,1.8354,1.83515,1.8354,37000000.0
2007-05-15 11:52:00,1.83576,1.83579,1.83566,1.83578,37000000.0
2007-05-15 11:53:00,1.83561,1.83576,1.83561,1.83572,33000000.0
2007-05-15 11:54:00,1.83578,1.83587,1.83574,1.83581,37000000.0
2007-05-15 11:55:00,1.83573,1.83573,1.83557,1.8356,38000000.0
2007-05-15 11:56:00,1.83554,1.83575,1.83554,1.83573,51000000.0
2007-05-15 11:57:00,1.83566,1.83566,1.83539,1.83548,29000000.0
2007-05-15 11:58:00,1.8354,1.83569,1.8354,1.83569,31000000.0
2007-05-15 11:59:00,1.83586,1.83594,1.83586,1.83591,51000000.0
2007-05-15 12:00:00,1.83568,1.83578,1.83532,1.83578,23000000.0
2007-05-15 12:01:00,1.83591,1.83591,1.83548,1.83548,24000000.0
2007-05-15 12:02:00,1.83554,1.83588,1.83554,1.83588,34000000.0
2007-05-15 12:03:00,1.8357,1.83576,1.83551,1.83551,36000000.0
2007-05-15 12:04:00,1.83577,1.83602,1.83569,1.83602,33000000.0
2007-05-15 12:05:00,1.83605,1.83606,1.83592,1.83594,26000000.0
2007-05-15 12:06:00,1.83538,1.8355,1.83537,1.83548,15000000.0
2007-05-15 12:07:00,1.83553,1.83568,1.83553,1.8356,23000000.0
2007-05-15 12:08:00,1.83563,1.83572,1.83554,1.83567,37000000.0
2007-05-15 12:09:00,1.8355,1.83583,1.8355,1.83566,11000000.0
2007-05-15 12:10:00,1.83579,1.83579,1.83551,1.83555,25000000.0
2007-05-15 12:11:00,1.83533,1.83566,1.83533,1.83566,33000000.0
2007-05-15 12:12:00,1.83611,1.83684,1.83611,1.83684,31000000.0
2007-05-15 12:13:00,1.83706,1.83712,1.83697,1.837,24000000.0
2007-05-15 12:14:00,1.83682,1.83684,1.83669,1.83684,36000000.0
2007-05-15 12:15:00,1.83717,1.83753,1.83717,1.83753,29000000.0
2007-05-15 12:16:00,1.83742,1.83753,1.83714,1.83714,30000000.0
2007-05-15 12:17:00,1.83706,1.83746,1.83706,1.83728,41000000.0
2007-05-15 12:18:00,1.83732,1.83732,1.83682,1.83682,43000000.0
2007-05-15 12:19:00,1.83661,1.83661,1.83624,1.83626,37000000.0
2007-05-15 12:20:00,1.83616,1.83634,1.8361,1.83634,40000000.0
2007-05-15 12:21:00,1.83635,1.8364,1.83617,1.8362,61000000.0
2007-05-15 12:22:00,1.83553,1.83625,1.83524,1.83625,24000000.0
2007-05-15 12:23:00,1.83643,1.83666,1.83643,1.83662,23000000.0
2007-05-15 12:24:00,1.83659,1.83659,1.83626,1.83641,30000000.0
2007-05-15 12:25:00,1.83639,1.8366,1.8363,1.8366,22000000.0
2007-05-15 12:26:00,1.83664,1.83678,1.83651,1.83678,32000000.0
2007-05-15 12:27:00,1.83688,1.83695,1.83674,1.83674,25000000.0
2007-05-15 12:28:00,1.83678,1.83684,1.83673,1.83673,58000000.0
2007-05-15 12:29:00,1.8367,1.83691,1.83494,1.83498,71000000.0
2007-05-15 12:30:00,1.83679,1.83699,1.83504,1.83699,47000000.0
2007-05-15 12:31:00,1.83692,1.837,1.83684,1.83697,55000000.0
2007-05-15 12:32:00,1.83693,1.83696,1.83681,1.83681,32000000.0
2007-05-15 12:33:00,1.8368,1.8368,1.83675,1.83675,40000000.0
2007-05-15 12:34:00,1.83653,1.83669,1.83653,1.83662,14000000.0
2007-05-15 12:35:00,1.83671,1.8368,1.83665,1.83667,8000000.0
2007-05-15 12:36:00,1.83638,1.83666,1.83638,1.83666,36000000.0
2007-05-15 12:37:00,1.83678,1.83683,1.83677,1.8368,22000000.0
2007-05-15 12:38:00,1.83633,1.83692,1.83577,1.83692,12000000.0
2007-05-15 12:39:00,1.83688,1.83688,1.83671,1.83671,20000000.0
2007-05-15 12:40:00,1.83639,1.83667,1.83567,1.83652,16000000.0
2007-05-15 12:41:00,1.83681,1.83681,1.83653,1.83661,10000000.0
2007-05-15 12:42:00,1.8365,1.83655,1.8363,1.8363,26000000.0
2007-05-15 12:43:00,1.83654,1.83668,1.83654,1.83668,9000000.0
2007-05-15 12:44:00,1.83668,1.83668,1.8365,1.83652,21000000.0
2007-05-15 12:45:00,1.83625,1.83634,1.8362,1.83633,30000000.0
2007-05-15 12:46:00,1.83675,1.83675,1.8364,1.8364,41000000.0
2007-05-15 12:47:00,1.83635,1.83643,1.83633,1.83642,26000000.0
2007-05-15 12:48:00,1.8365,1.83651,1.8364,1.83642,27000000.0
2007-05-15 12:49:00,1.83642,1.83645,1.83619,1.83619,36000000.0
2007-05-15 12:50:00,1.8364,1.83674,1.8364,1.83674,34000000.0
2007-05-15 12:51:00,1.83636,1.8364,1.83628,1.83628,25000000.0
2007-05-15 12:52:00,1.83592,1.83592,1.83522,1.83522,26000000.0
2007-05-15 12:53:00,1.83664,1.8367,1.83661,1.83665,16000000.0
2007-05-15 12:54:00,1.83671,1.83689,1.83667,1.83667,28000000.0
2007-05-15 12:55:00,1.83673,1.8369,1.83669,1.83684,29000000.0
2007-05-15 12:56:00,1.83679,1.83679,1.83666,1.83666,30000000.0
2007-05-15 12:57:00,1.83634,1.83696,1.83634,1.83692,26000000.0
2007-05-15 12:58:00,1.83697,1.83699,1.83651,1.83652,14000000.0
2007-05-15 12:59:00,1.83658,1.83658,1.83626,1.83626,32000000.0
2007-05-15 13:00:00,1.83597,1.83606,1.83596,1.836,20000000.0
2007-05-15 13:01:00,1.83582,1.83612,1.83582,1.83582,31000000.0
2007-05-15 13:02:00,1.83606,1.83608,1.83592,1.83608,12000000.0
2007-05-15 13:03:00,1.8362,1.83628,1.8359,1.8359,21000000.0
2007-05-15 13:04:00,1.83573,1.83578,1.83572,1.83576,7000000.0
2007-05-15 13:05:00,1.83578,1.83588,1.83577,1.83588,17000000.0
2007-05-15 13:06:00,1.83587,1.83591,1.83578,1.83583,22000000.0
2007-05-15 13:07:00,1.83605,1.83614,1.83599,1.83614,17000000.0
2007-05-15 13:08:00,1.83603,1.83609,1.83492,1.83492,37000000.0
2007-05-15 13:09:00,1.83623,1.83634,1.83623,1.83627,33000000.0
2007-05-15 13:10:00,1.83652,1.83652,1.83618,1.8365,32000000.0
2007-05-15 13:11:00,1.83659,1.83674,1.83659,1.83674,21000000.0
2007-05-15 13:12:00,1.8366,1.83672,1.83657,1.83672,7000000.0
2007-05-15 13:13:00,1.83702,1.83702,1.83682,1.83682,11000000.0
2007-05-15 13:14:00,1.8369,1.83715,1.83686,1.83715,33000000.0
2007-05-15 13:15:00,1.83726,1.83756,1.83726,1.83741,25000000.0
2007-05-15 13:16:00,1.83789,1.83789,1.83755,1.83781,20000000.0
2007-05-15 13:17:00,1.83785,1.83785,1.83767,1.83773,19000000.0
2007-05-15 13:18:00,1.83833,1.83868,1.83833,1.83868,41000000.0
2007-05-15 13:19:00,1.83858,1.83858,1.83795,1.83795,36000000.0
2007-05-15 13:20:00,1.83776,1.83784,1.83776,1.8378,36000000.0
2007-05-15 13:21:00,1.83783,1.83784,1.83774,1.83774,54000000.0
2007-05-15 13:22:00,1.83771,1.8378,1.83771,1.83776,41000000.0
2007-05-15 13:23:00,1.83772,1.83777,1.83772,1.83773,11000000.0
2007-05-15 13:24:00,1.8377,1.83776,1.83762,1.83762,23000000.0
2007-05-15 13:25:00,1.83766,1.83766,1.83746,1.83746,25000000.0
2007-05-15 13:26:00,1.83741,1.83745,1.83734,1.83734,20000000.0
2007-05-15 13:27:00,1.83718,1.83766,1.83717,1.83745,32000000.0
2007-05-15 13:28:00,1.8375,1.8375,1.83672,1.83682,26000000.0
2007-05-15 13:29:00,1.83789,1.83789,1.83767,1.83771,25000000.0
2007-05-15 13:30:00,1.83768,1.83768,1.83725,1.83725,16000000.0
2007-05-15 13:31:00,1.8372,1.83748,1.83711,1.83748,21000000.0
2007-05-15 13:32:00,1.83749,1.83765,1.83747,1.83755,28000000.0
2007-05-15 13:33:00,1.83783,1.83783,1.83757,1.83757,18000000.0
2007-05-15 13:34:00,1.83772,1.83795,1.83766,1.83794,35000000.0
2007-05-15 13:35:00,1.83788,1.83788,1.83747,1.83752,10000000.0
2007-05-15 13:36:00,1.83751,1.83769,1.83742,1.83742,40000000.0
2007-05-15 13:37:00,1.83752,1.83777,1.83749,1.83777,22000000.0
2007-05-15 13:38:00,1.83784,1.83784,1.83766,1.83779,39000000.0
2007-05-15 13:39:00,1.83783,1.838,1.83773,1.83773,32000000.0
2007-05-15 13:40:00,1.83788,1.83802,1.83788,1.83793,35000000.0
2007-05-15 13:41:00,1.83783,1.83783,1.83764,1.83769,27000000.0
2007-05-15 13:42:00,1.83763,1.8377,1.83763,1.83765,32000000.0
2007-05-15 13:43:00,1.83759,1.83801,1.83753,1.83791,26000000.0
2007-05-15 13:44:00,1.83833,1.8386,1.83824,1.8386,25000000.0
2007-05-15 13:45:00,1.83852,1.83852,1.83844,1.83844,21000000.0
2007-05-15 13:46:00,1.83841,1.83841,1.83824,1.83831,13000000.0
2007-05-15 13:47:00,1.8382,1.83834,1.83817,1.83817,22000000.0
2007-05-15 13:48:00,1.83819,1.83819,1.83762,1.83762,21000000.0
2007-05-15 13:49:00,1.83765,1.83765,1.83714,1.83735,24000000.0
2007-05-15 13:50:00,1.83736,1.83736,1.83699,1.83733,27000000.0
2007-05-15 13:51:00,1.83767,1.83773,1.83757,1.83769,27000000.0
2007-05-15 13:52:00,1.8376,1.83789,1.8376,1.83789,31000000.0
2007-05-15 13:53:00,1.8379,1.8379,1.83763,1.83774,31000000.0
2007-05-15 13:54:00,1.83773,1.83788,1.83765,1.83765,28000000.0
2007-05-15 13:55:00,1.83766,1.83778,1.83766,1.83778,33000000.0
2007-05-15 13:56:00,1.83777,1.83791,1.83771,1.83771,23000000.0
2007-05-15 13:57:00,1.83759,1.83782,1.83759,1.83782,19000000.0
2007-05-15 13:58:00,1.83769,1.83777,1.83703,1.83703,30000000.0
2007-05-15 13:59:00,1.83699,1.83767,1.83699,1.83767,39000000.0
2007-05-15 14:00:00,1.8379,1.83802,1.83784,1.83799,30000000.0
2007-05-15 14:01:00,1.83807,1.83833,1.83778,1.83833,16000000.0
2007-05-15 14:02:00,1.8383,1.8383,1.83812,1.83814,34000000.0
2007-05-15 14:03:00,1.83794,1.83794,1.8377,1.8377,24000000.0
2007-05-15 14:04:00,1.83787,1.83842,1.83787,1.83842,20000000.0
2007-05-15 14:05:00,1.83896,1.83936,1.83896,1.83899,31000000.0
2007-05-15 14:06:00,1.83844,1.83851,1.83817,1.83851,28000000.0
2007-05-15 14:07:00,1.83858,1.83878,1.8385,1.83878,32000000.0
2007-05-15 14:08:00,1.83925,1.83983,1.83925,1.83983,22000000.0
2007-05-15 14:09:00,1.83978,1.83978,1.83953,1.83969,15000000.0
2007-05-15 14:10:00,1.83937,1.83975,1.83937,1.83956,24000000.0
2007-05-15 14:11:00,1.83976,1.84006,1.83976,1.84006,22000000.0
2007-05-15 14:12:00,1.83986,1.83986,1.83958,1.83958,17000000.0
2007-05-15 14:13:00,1.83958,1.84019,1.83958,1.84019,19000000.0
2007-05-15 14:14:00,1.84007,1.84007,1.83983,1.83996,22000000.0
2007-05-15 14:15:00,1.84026,1.84061,1.84015,1.84032,26000000.0
2007-05-15 14:16:00,1.83984,1.83992,1.83973,1.83992,10000000.0
2007-05-15 14:17:00,1.83988,1.83988,1.83923,1.83962,8000000.0
2007-05-15 14:18:00,1.83974,1.83981,1.83966,1.83973,13000000.0
2007-05-15 14:19:00,1.83988,1.84033,1.83988,1.84033,29000000.0
2007-05-15 14:20:00,1.84037,1.84047,1.84027,1.84043,15000000.0
2007-05-15 14:21:00,1.84039,1.84067,1.84032,1.84039,18000000.0
2007-05-15 14:22:00,1.84073,1.84113,1.84065,1.84065,10000000.0
2007-05-15 14:23:00,1.83985,1.84044,1.83985,1.84009,24000000.0
2007-05-15 14:24:00,1.84036,1.84063,1.84008,1.84063,17000000.0
2007-05-15 14:25:00,1.84028,1.84046,1.8401,1.8401,31000000.0
2007-05-15 14:26:00,1.83977,1.83992,1.83969,1.83992,14000000.0
2007-05-15 14:27:00,1.83966,1.83967,1.8395,1.8395,14000000.0
2007-05-15 14:28:00,1.83943,1.83959,1.83943,1.83959,9000000.0
2007-05-15 14:29:00,1.83927,1.83935,1.83895,1.83935,7000000.0
2007-05-15 14:30:00,1.84002,1.84027,1.83909,1.83927,17000000.0
2007-05-15 14:31:00,1.83919,1.83919,1.83818,1.83854,21000000.0
2007-05-15 14:32:00,1.83857,1.83916,1.83857,1.83915,8000000.0
2007-05-15 14:33:00,1.83908,1.83934,1.83892,1.83934,10000000.0
2007-05-15 14:34:00,1.83926,1.83926,1.83894,1.83896,11000000.0
2007-05-15 14:35:00,1.83885,1.83898,1.83869,1.83872,7000000.0
2007-05-15 14:36:00,1.83846,1.83846,1.83833,1.83845,8000000.0
2007-05-15 14:37:00,1.83811,1.83811,1.83771,1.83784,11000000.0
2007-05-15 14:38:00,1.83783,1.83802,1.83783,1.83802,7000000.0
2007-05-15 14:39:00,1.83799,1.83799,1.83774,1.83774,8000000.0
2007-05-15 14:40:00,1.83798,1.83809,1.83789,1.83805,8000000.0
2007-05-15 14:41:00,1.83783,1.83783,1.83686,1.83686,10000000.0
2007-05-15 14:42:00,1.83652,1.8373,1.83652,1.8373,9000000.0
2007-05-15 14:43:00,1.83777,1.83792,1.83754,1.83792,8000000.0
2007-05-15 14:44:00,1.83775,1.83775,1.83714,1.83751,8000000.0
2007-05-15 14:45:00,1.8374,1.83744,1.83716,1.83736,7000000.0
2007-05-15 14:46:00,1.83736,1.83736,1.83679,1.83679,9000000.0
2007-05-15 14:47:00,1.83681,1.83703,1.83674,1.83692,8000000.0
2007-05-15 14:48:00,1.83735,1.83755,1.8372,1.83755,8000000.0
2007-05-15 14:49:00,1.83771,1.83787,1.83764,1.83784,9000000.0
2007-05-15 14:50:00,1.83813,1.83833,1.83813,1.83824,7000000.0
2007-05-15 14:51:00,1.83782,1.83793,1.83766,1.83773,10000000.0
2007-05-15 14:52:00,1.8376,1.8376,1.83727,1.83728,7000000.0
2007-05-15 14:53:00,1.83764,1.83771,1.83751,1.83769,7000000.0
2007-05-15 14:54:00,1.83768,1.83781,1.83742,1.83781,8000000.0
2007-05-15 14:55:00,1.83782,1.83782,1.83772,1.83772,7000000.0
2007-05-15 14:56:00,1.83766,1.8377,1.83754,1.83755,8000000.0
2007-05-15 14:57:00,1.83767,1.83782,1.83762,1.83775,7000000.0
2007-05-15 14:58:00,1.83753,1.83762,1.83733,1.83733,8000000.0
2007-05-15 14:59:00,1.8377,1.8377,1.83759,1.83766,8000000.0
2007-05-15 15:00:00,1.83743,1.83743,1.83698,1.83718,7000000.0
2007-05-15 15:01:00,1.83694,1.8372,1.83694,1.8372,8000000.0
2007-05-15 15:02:00,1.83731,1.83737,1.83714,1.83737,7000000.0
2007-05-15 15:03:00,1.83762,1.83762,1.83725,1.83725,7000000.0
2007-05-15 15:04:00,1.8369,1.8369,1.83651,1.83668,8000000.0
2007-05-15 15:05:00,1.83699,1.8374,1.83699,1.8374,7000000.0
2007-05-15 15:06:00,1.83769,1.83769,1.83722,1.83722,8000000.0
2007-05-15 15:07:00,1.83717,1.83749,1.83706,1.8374,11000000.0
2007-05-15 15:08:00,1.83747,1.83747,1.8371,1.83738,8000000.0
2007-05-15 15:09:00,1.83742,1.83769,1.83739,1.83769,7000000.0
2007-05-15 15:10:00,1.83763,1.83776,1.83741,1.83741,7000000.0
2007-05-15 15:11:00,1.83735,1.83735,1.83712,1.83716,11000000.0
2007-05-15 15:12:00,1.83719,1.83742,1.83719,1.83732,10000000.0
2007-05-15 15:13:00,1.83733,1.83753,1.83728,1.83746,9000000.0
2007-05-15 15:14:00,1.83744,1.83767,1.83709,1.83731,10000000.0
2007-05-15 15:15:00,1.83743,1.83765,1.83724,1.83765,8000000.0
2007-05-15 15:16:00,1.83746,1.83779,1.83746,1.83772,9000000.0
2007-05-15 15:17:00,1.83787,1.83802,1.83787,1.83795,9000000.0
2007-05-15 15:18:00,1.83802,1.83818,1.83796,1.83816,8000000.0
2007-05-15 15:19:00,1.83794,1.83812,1.83776,1.83812,7000000.0
2007-05-15 15:20:00,1.83799,1.83841,1.83799,1.83841,9000000.0
2007-05-15 15:21:00,1.83837,1.8384,1.83807,1.83807,8000000.0
2007-05-15 15:22:00,1.83839,1.83863,1.83839,1.83845,9000000.0
2007-05-15 15:23:00,1.83884,1.83906,1.83884,1.83904,8000000.0
2007-05-15 15:24:00,1.83902,1.83917,1.83902,1.83913,8000000.0
2007-05-15 15:25:00,1.83917,1.83941,1.83917,1.83918,7000000.0
2007-05-15 15:26:00,1.83941,1.83954,1.83941,1.83953,7000000.0
2007-05-15 15:27:00,1.83925,1.83979,1.83925,1.83979,7000000.0
2007-05-15 15:28:00,1.83977,1.84011,1.83954,1.84011,11000000.0
2007-05-15 15:29:00,1.84032,1.84032,1.83997,1.84006,7000000.0
2007-05-15 15:30:00,1.8402,1.84084,1.84012,1.84084,9000000.0
2007-05-15 15:31:00,1.84079,1.84079,1.83962,1.83962,9000000.0
2007-05-15 15:32:00,1.83943,1.83985,1.83943,1.83983,10000000.0
2007-05-15 15:33:00,1.83956,1.83964,1.83947,1.83964,8000000.0
2007-05-15 15:34:00,1.83976,1.83986,1.83965,1.83986,9000000.0
2007-05-15 15:35:00,1.84,1.84015,1.84,1.84003,7000000.0
2007-05-15 15:36:00,1.83973,1.83981,1.83921,1.83921,7000000.0
2007-05-15 15:37:00,1.83895,1.83921,1.83895,1.83895,8000000.0
2007-05-15 15:38:00,1.83698,1.839,1.83698,1.83889,7000000.0
2007-05-15 15:39:00,1.83881,1.83887,1.83854,1.83868,10000000.0
2007-05-15 15:40:00,1.83903,1.8391,1.83895,1.83895,9000000.0
2007-05-15 15:41:00,1.83917,1.83917,1.839,1.83905,11000000.0
2007-05-15 15:42:00,1.83895,1.83895,1.83861,1.83875,8000000.0
2007-05-15 15:43:00,1.83865,1.8388,1.83852,1.83873,8000000.0
2007-05-15 15:44:00,1.83875,1.83878,1.83843,1.83843,8000000.0
2007-05-15 15:45:00,1.83821,1.83833,1.83806,1.83821,8000000.0
2007-05-15 15:46:00,1.83801,1.8382,1.83783,1.83812,10000000.0
2007-05-15 15:47:00,1.83783,1.83796,1.83777,1.83789,7000000.0
2007-05-15 15:48:00,1.83802,1.83816,1.83787,1.83791,7000000.0
2007-05-15 15:49:00,1.83795,1.83817,1.83795,1.83817,8000000.0
2007-05-15 15:50:00,1.83796,1.83813,1.83784,1.83813,8000000.0
2007-05-15 15:51:00,1.83767,1.83778,1.83739,1.83739,9000000.0
2007-05-15 15:52:00,1.83741,1.83747,1.83687,1.83687,7000000.0
2007-05-15 15:53:00,1.83659,1.83691,1.83659,1.83685,7000000.0
2007-05-15 15:54:00,1.83693,1.83705,1.83686,1.83689,11000000.0
2007-05-15 15:55:00,1.83683,1.83709,1.83672,1.83709,9000000.0
2007-05-15 15:56:00,1.83707,1.83707,1.83687,1.83687,7000000.0
2007-05-15 15:57:00,1.83738,1.83744,1.83722,1.83744,10000000.0
2007-05-15 15:58:00,1.8374,1.83754,1.83717,1.83754,10000000.0
2007-05-15 15:59:00,1.8378,1.8381,1.83778,1.8381,7000000.0
2007-05-15 16:00:00,1.83797,1.83797,1.83778,1.83788,7000000.0
2007-05-15 16:01:00,1.838,1.838,1.83733,1.83733,9000000.0
2007-05-15 16:02:00,1.83746,1.83771,1.83746,1.83771,8000000.0
2007-05-15 16:03:00,1.8378,1.83782,1.83769,1.83773,11000000.0
2007-05-15 16:04:00,1.83736,1.83736,1.83664,1.83664,8000000.0
2007-05-15 16:05:00,1.83713,1.83713,1.83615,1.83615,9000000.0
2007-05-15 16:06:00,1.83586,1.83621,1.83572,1.83621,10000000.0
2007-05-15 16:07:00,1.83644,1.83655,1.83629,1.83629,10000000.0
2007-05-15 16:08:00,1.8366,1.83661,1.83622,1.83661,8000000.0
2007-05-15 16:09:00,1.83656,1.83691,1.83656,1.83691,7000000.0
2007-05-15 16:10:00,1.8371,1.83725,1.8371,1.83716,7000000.0
2007-05-15 16:11:00,1.83696,1.83696,1.83648,1.83648,10000000.0
2007-05-15 16:12:00,1.83658,1.83677,1.83658,1.83664,9000000.0
2007-05-15 16:13:00,1.83678,1.83715,1.83678,1.83715,7000000.0
2007-05-15 16:14:00,1.83709,1.83711,1.83671,1.83671,11000000.0
2007-05-15 16:15:00,1.83689,1.83725,1.83689,1.83725,7000000.0
2007-05-15 16:16:00,1.83701,1.83727,1.83689,1.83689,7000000.0
2007-05-15 16:17:00,1.83702,1.83702,1.83677,1.83684,11000000.0
2007-05-15 16:18:00,1.83688,1.83688,1.83673,1.83677,11000000.0
2007-05-15 16:19:00,1.83679,1.83679,1.83662,1.83667,11000000.0
2007-05-15 16:20:00,1.83669,1.83669,1.83644,1.83644,9000000.0
2007-05-15 16:21:00,1.83684,1.837,1.83684,1.837,9000000.0
2007-05-15 16:22:00,1.83714,1.83731,1.83695,1.83695,8000000.0
2007-05-15 16:23:00,1.83708,1.83711,1.83685,1.83694,8000000.0
2007-05-15 16:24:00,1.83695,1.83695,1.8366,1.83677,10000000.0
2007-05-15 16:25:00,1.83676,1.83676,1.83648,1.83652,7000000.0
2007-05-15 16:26:00,1.83636,1.83672,1.83622,1.83672,7000000.0
2007-05-15 16:27:00,1.83679,1.83691,1.83679,1.83684,11000000.0
2007-05-15 16:28:00,1.83676,1.83693,1.83674,1.83682,11000000.0
2007-05-15 16:29:00,1.83676,1.83676,1.83652,1.83659,7000000.0
2007-05-15 16:30:00,1.83668,1.83674,1.83636,1.83674,8000000.0
2007-05-15 16:31:00,1.83713,1.8372,1.83703,1.8372,7000000.0
2007-05-15 16:32:00,1.83815,1.83895,1.83815,1.83895,8000000.0
2007-05-15 16:33:00,1.83924,1.83973,1.83913,1.83967,11000000.0
2007-05-15 16:34:00,1.83956,1.83956,1.83921,1.83921,8000000.0
2007-05-15 16:35:00,1.83867,1.83875,1.8385,1.83875,7000000.0
2007-05-15 16:36:00,1.83912,1.83916,1.8389,1.83913,8000000.0
2007-05-15 16:37:00,1.83926,1.83959,1.83925,1.83945,8000000.0
2007-05-15 16:38:00,1.83934,1.83934,1.83902,1.83914,7000000.0
2007-05-15 16:39:00,1.83897,1.83906,1.83891,1.83905,8000000.0
2007-05-15 16:40:00,1.83903,1.83955,1.83903,1.83952,11000000.0
2007-05-15 16:41:00,1.83941,1.83974,1.83938,1.83967,10000000.0
2007-05-15 16:42:00,1.83981,1.83991,1.83939,1.83939,7000000.0
2007-05-15 16:43:00,1.83938,1.83947,1.83926,1.83947,7000000.0
2007-05-15 16:44:00,1.83944,1.8395,1.83934,1.83947,7000000.0
2007-05-15 16:45:00,1.83948,1.8396,1.8393,1.83949,11000000.0
2007-05-15 16:46:00,1.8393,1.83955,1.83898,1.83925,11000000.0
2007-05-15 16:47:00,1.83949,1.83949,1.83924,1.83925,7000000.0
2007-05-15 16:48:00,1.83925,1.83926,1.83891,1.83893,10000000.0
2007-05-15 16:49:00,1.83825,1.83825,1.83783,1.83818,8000000.0
2007-05-15 16:50:00,1.83817,1.83887,1.83817,1.83887,8000000.0
2007-05-15 16:51:00,1.83876,1.83901,1.83876,1.83898,9000000.0
2007-05-15 16:52:00,1.83908,1.83945,1.83908,1.83945,7000000.0
2007-05-15 16:53:00,1.8393,1.8393,1.83912,1.83916,8000000.0
2007-05-15 16:54:00,1.8391,1.83958,1.8391,1.83958,7000000.0
2007-05-15 16:55:00,1.83948,1.83969,1.83947,1.83969,11000000.0
2007-05-15 16:56:00,1.8397,1.8397,1.83935,1.83935,11000000.0
2007-05-15 16:57:00,1.83939,1.83939,1.83912,1.83923,7000000.0
2007-05-15 16:58:00,1.83907,1.8394,1.83888,1.8394,8000000.0
2007-05-15 16:59:00,1.83787,1.83993,1.83787,1.83992,7000000.0
2007-05-15 17:00:00,1.84018,1.84064,1.83995,1.83995,11000000.0
2007-05-15 17:01:00,1.83995,1.83996,1.83985,1.83985,7000000.0
2007-05-15 17:02:00,1.83984,1.84038,1.83984,1.84038,8000000.0
2007-05-15 17:03:00,1.83978,1.83978,1.83783,1.83958,7000000.0
2007-05-15 17:04:00,1.83943,1.83965,1.83943,1.83965,7000000.0
2007-05-15 17:05:00,1.83954,1.83958,1.83944,1.83948,10000000.0
2007-05-15 17:06:00,1.83941,1.84005,1.83941,1.83995,9000000.0
2007-05-15 17:07:00,1.8402,1.8402,1.83972,1.83972,8000000.0
2007-05-15 17:08:00,1.83972,1.83996,1.83972,1.83996,9000000.0
2007-05-15 17:09:00,1.83983,1.84006,1.83979,1.84006,8000000.0
2007-05-15 17:10:00,1.83998,1.84011,1.83993,1.84011,9000000.0
2007-05-15 17:11:00,1.8402,1.8402,1.83994,1.83994,8000000.0
2007-05-15 17:12:00,1.83985,1.84002,1.83964,1.84002,7000000.0
2007-05-15 17:13:00,1.84005,1.8403,1.83998,1.84019,8000000.0
2007-05-15 17:14:00,1.84002,1.84023,1.83992,1.84023,8000000.0
2007-05-15 17:15:00,1.84006,1.8401,1.83979,1.83979,7000000.0
2007-05-15 17:16:00,1.83979,1.84005,1.83979,1.84004,10000000.0
2007-05-15 17:17:00,1.83992,1.84013,1.83992,1.83997,7000000.0
2007-05-15 17:18:00,1.8396,1.83982,1.83959,1.83959,9000000.0
2007-05-15 17:19:00,1.83957,1.83997,1.83957,1.8399,7000000.0
2007-05-15 17:20:00,1.84,1.84006,1.83985,1.83997,8000000.0
2007-05-15 17:21:00,1.84008,1.84011,1.83989,1.84011,10000000.0
2007-05-15 17:22:00,1.83979,1.84021,1.83979,1.84021,8000000.0
2007-05-15 17:23:00,1.84026,1.84026,1.8397,1.8397,8000000.0
2007-05-15 17:24:00,1.84009,1.84012,1.83995,1.84012,7000000.0
2007-05-15 17:25:00,1.84012,1.84014,1.83998,1.84014,7000000.0
2007-05-15 17:26:00,1.84019,1.84044,1.84019,1.84043,7000000.0
2007-05-15 17:27:00,1.84023,1.84023,1.8397,1.83997,9000000.0
2007-05-15 17:28:00,1.84008,1.84022,1.8399,1.84018,7000000.0
2007-05-15 17:29:00,1.84015,1.84019,1.84005,1.84005,8000000.0
2007-05-15 17:30:00,1.84016,1.84038,1.84004,1.84024,8000000.0
2007-05-15 17:31:00,1.84035,1.84035,1.84013,1.84018,9000000.0
2007-05-15 17:32:00,1.84036,1.84042,1.84015,1.84029,8000000.0
2007-05-15 17:33:00,1.84021,1.84023,1.8401,1.84014,11000000.0
2007-05-15 17:34:00,1.84003,1.84006,1.83982,1.84005,9000000.0
2007-05-15 17:35:00,1.83998,1.83998,1.83977,1.83989,7000000.0
2007-05-15 17:36:00,1.83984,1.84015,1.83984,1.84001,7000000.0
2007-05-15 17:37:00,1.84006,1.84016,1.83999,1.83999,7000000.0
2007-05-15 17:38:00,1.83972,1.83978,1.83968,1.83978,8000000.0
2007-05-15 17:39:00,1.83966,1.84008,1.8396,1.84008,7000000.0
2007-05-15 17:40:00,1.8402,1.84025,1.84007,1.84014,9000000.0
2007-05-15 17:41:00,1.84011,1.84027,1.83992,1.83996,8000000.0
2007-05-15 17:42:00,1.83985,1.83985,1.83919,1.83969,11000000.0
2007-05-15 17:43:00,1.83972,1.83973,1.83951,1.83973,7000000.0
2007-05-15 17:44:00,1.83969,1.8399,1.83956,1.83959,10000000.0
2007-05-15 17:45:00,1.83831,1.83933,1.83819,1.83933,7000000.0
2007-05-15 17:46:00,1.83939,1.8397,1.83939,1.83968,8000000.0
2007-05-15 17:47:00,1.83973,1.83973,1.83928,1.8397,8000000.0
2007-05-15 17:48:00,1.83969,1.83969,1.83944,1.83953,7000000.0
2007-05-15 17:49:00,1.83959,1.83998,1.83959,1.83998,7000000.0
2007-05-15 17:50:00,1.83977,1.83992,1.83972,1.83987,7000000.0
2007-05-15 17:51:00,1.8401,1.84038,1.84002,1.84036,7000000.0
2007-05-15 17:52:00,1.84049,1.84075,1.84046,1.84075,7000000.0
2007-05-15 17:53:00,1.84104,1.84104,1.84078,1.84099,7000000.0
2007-05-15 17:54:00,1.84087,1.84091,1.84074,1.84074,11000000.0
2007-05-15 17:55:00,1.84058,1.84081,1.84058,1.84081,7000000.0
2007-05-15 17:56:00,1.84103,1.84103,1.84076,1.84076,7000000.0
2007-05-15 17:57:00,1.84048,1.84055,1.84044,1.84044,10000000.0
2007-05-15 17:58:00,1.84046,1.84078,1.84046,1.84078,10000000.0
2007-05-15 17:59:00,1.84097,1.84097,1.84062,1.84075,10000000.0
2007-05-15 18:00:00,1.84093,1.84112,1.84087,1.84098,10000000.0
2007-05-15 18:01:00,1.84099,1.84101,1.84094,1.841,8000000.0
2007-05-15 18:02:00,1.84091,1.84091,1.84035,1.84035,8000000.0
2007-05-15 18:03:00,1.84071,1.84071,1.84018,1.84018,10000000.0
2007-05-15 18:04:00,1.84047,1.84079,1.84034,1.84079,8000000.0
2007-05-15 18:05:00,1.84058,1.84061,1.84034,1.84045,10000000.0
2007-05-15 18:06:00,1.84017,1.84023,1.83984,1.83984,10000000.0
2007-05-15 18:07:00,1.84011,1.84011,1.83974,1.83981,8000000.0
2007-05-15 18:08:00,1.83986,1.84004,1.83978,1.83978,8000000.0
2007-05-15 18:09:00,1.83984,1.83994,1.83978,1.83989,8000000.0
2007-05-15 18:10:00,1.83993,1.83993,1.83966,1.83968,11000000.0
2007-05-15 18:11:00,1.83991,1.8405,1.83991,1.8405,7000000.0
2007-05-15 18:12:00,1.84072,1.84072,1.84054,1.84071,9000000.0
2007-05-15 18:13:00,1.84076,1.84077,1.84035,1.84065,11000000.0
2007-05-15 18:14:00,1.84069,1.84092,1.84066,1.84084,7000000.0
2007-05-15 18:15:00,1.84092,1.84098,1.84072,1.84073,8000000.0
2007-05-15 18:16:00,1.84061,1.84064,1.84033,1.84064,11000000.0
2007-05-15 18:17:00,1.84084,1.84118,1.84084,1.84114,10000000.0
2007-05-15 18:18:00,1.84115,1.84118,1.8409,1.84118,8000000.0
2007-05-15 18:19:00,1.84126,1.8414,1.84126,1.84135,9000000.0
2007-05-15 18:20:00,1.84126,1.84126,1.84104,1.84119,7000000.0
2007-05-15 18:21:00,1.84122,1.84122,1.83914,1.84093,11000000.0
2007-05-15 18:22:00,1.84106,1.84112,1.84095,1.84107,11000000.0
2007-05-15 18:23:00,1.84107,1.84116,1.84095,1.841,8000000.0
2007-05-15 18:24:00,1.8408,1.84092,1.84044,1.84044,10000000.0
2007-05-15 18:25:00,1.8402,1.84025,1.84007,1.84007,7000000.0
2007-05-15 18:26:00,1.83993,1.84039,1.83993,1.84018,8000000.0
2007-05-15 18:27:00,1.83972,1.83996,1.83972,1.8398,7000000.0
2007-05-15 18:28:00,1.83964,1.83978,1.83938,1.83938,7000000.0
2007-05-15 18:29:00,1.8398,1.83993,1.83963,1.83993,7000000.0
2007-05-15 18:30:00,1.83992,1.83992,1.83937,1.83937,8000000.0
2007-05-15 18:31:00,1.8393,1.8393,1.839,1.839,9000000.0
2007-05-15 18:32:00,1.83921,1.83927,1.83906,1.83925,11000000.0
2007-05-15 18:33:00,1.83905,1.83907,1.83872,1.83907,11000000.0
2007-05-15 18:34:00,1.83916,1.83931,1.83841,1.83841,7000000.0
2007-05-15 18:35:00,1.83905,1.8391,1.83897,1.83904,8000000.0
2007-05-15 18:36:00,1.83918,1.83918,1.83893,1.83893,7000000.0
2007-05-15 18:37:00,1.83901,1.83906,1.83891,1.83895,8000000.0
2007-05-15 18:38:00,1.83892,1.83904,1.83877,1.839,8000000.0
2007-05-15 18:39:00,1.83892,1.83943,1.8389,1.83943,7000000.0
2007-05-15 18:40:00,1.83937,1.83937,1.83909,1.83915,7000000.0
2007-05-15 18:41:00,1.83866,1.83939,1.83866,1.83868,8000000.0
2007-05-15 18:42:00,1.83886,1.83886,1.83843,1.83862,11000000.0
2007-05-15 18:43:00,1.83854,1.83854,1.83831,1.83839,8000000.0
2007-05-15 18:44:00,1.83848,1.83869,1.83848,1.83869,7000000.0
2007-05-15 18:45:00,1.83873,1.83873,1.8384,1.83868,11000000.0
2007-05-15 18:46:00,1.83834,1.83875,1.83814,1.83814,9000000.0
2007-05-15 18:47:00,1.83867,1.83867,1.83818,1.83818,8000000.0
2007-05-15 18:48:00,1.83849,1.83849,1.83815,1.83824,9000000.0
2007-05-15 18:49:00,1.8384,1.83841,1.83817,1.83822,7000000.0
2007-05-15 18:50:00,1.83858,1.8388,1.83852,1.8388,11000000.0
2007-05-15 18:51:00,1.83885,1.83885,1.83849,1.83849,7000000.0
2007-05-15 18:52:00,1.83805,1.83817,1.83778,1.83778,8000000.0
2007-05-15 18:53:00,1.83763,1.83782,1.8375,1.83776,11000000.0
2007-05-15 18:54:00,1.83791,1.83804,1.8378,1.83799,7000000.0
2007-05-15 18:55:00,1.83815,1.83819,1.83812,1.83815,7000000.0
2007-05-15 18:56:00,1.83806,1.83818,1.83754,1.83754,7000000.0
2007-05-15 18:57:00,1.83699,1.83699,1.83615,1.83654,10000000.0
2007-05-15 18:58:00,1.83635,1.83673,1.83617,1.83673,9000000.0
2007-05-15 18:59:00,1.83678,1.83757,1.83666,1.83757,8000000.0
2007-05-15 19:00:00,1.83844,1.83844,1.83811,1.83811,7000000.0
2007-05-15 19:01:00,1.83793,1.83793,1.83748,1.83782,7000000.0
2007-05-15 19:02:00,1.83794,1.83794,1.83773,1.83773,8000000.0
2007-05-15 19:03:00,1.83784,1.83786,1.83761,1.83767,7000000.0
2007-05-15 19:04:00,1.83773,1.83794,1.83767,1.83794,8000000.0
2007-05-15 19:05:00,1.83794,1.83803,1.83784,1.83784,8000000.0
2007-05-15 19:06:00,1.83785,1.83787,1.83735,1.83767,8000000.0
2007-05-15 19:07:00,1.8377,1.83786,1.83763,1.83786,9000000.0
2007-05-15 19:08:00,1.83795,1.83848,1.83795,1.83848,8000000.0
2007-05-15 19:09:00,1.83856,1.83878,1.83851,1.83878,7000000.0
2007-05-15 19:10:00,1.83857,1.83857,1.8383,1.83833,11000000.0
2007-05-15 19:11:00,1.83807,1.83839,1.83807,1.83839,8000000.0
2007-05-15 19:12:00,1.83832,1.83832,1.838,1.83826,7000000.0
2007-05-15 19:13:00,1.8387,1.83958,1.83771,1.83957,8000000.0
2007-05-15 19:14:00,1.83975,1.83975,1.83918,1.83918,8000000.0
2007-05-15 19:15:00,1.83899,1.83903,1.83872,1.83898,10000000.0
2007-05-15 19:16:00,1.83919,1.83947,1.83919,1.83942,8000000.0
2007-05-15 19:17:00,1.83949,1.84,1.83949,1.83999,10000000.0
2007-05-15 19:18:00,1.83952,1.83989,1.83952,1.83984,11000000.0
2007-05-15 19:19:00,1.83994,1.83994,1.83971,1.83979,8000000.0
2007-05-15 19:20:00,1.83986,1.84011,1.83982,1.83982,11000000.0
2007-05-15 19:21:00,1.83988,1.84019,1.83988,1.84015,10000000.0
2007-05-15 19:22:00,1.84021,1.84023,1.84004,1.84023,9000000.0
2007-05-15 19:23:00,1.84024,1.84032,1.8401,1.84032,8000000.0
2007-05-15 19:24:00,1.84003,1.84016,1.83987,1.83987,9000000.0
2007-05-15 19:25:00,1.83957,1.83972,1.83952,1.83968,9000000.0
2007-05-15 19:26:00,1.83962,1.83968,1.83951,1.83968,7000000.0
2007-05-15 19:27:00,1.8397,1.83982,1.83955,1.83955,8000000.0
2007-05-15 19:28:00,1.83961,1.83961,1.83927,1.83927,10000000.0
2007-05-15 19:29:00,1.83927,1.83965,1.83927,1.83965,7000000.0
2007-05-15 19:30:00,1.83935,1.83947,1.83929,1.83938,10000000.0
2007-05-15 19:31:00,1.83963,1.83966,1.83951,1.83958,7000000.0
2007-05-15 19:32:00,1.83946,1.83946,1.83858,1.83858,10000000.0
2007-05-15 19:33:00,1.83825,1.83859,1.83825,1.83832,7000000.0
2007-05-15 19:34:00,1.83815,1.83835,1.83815,1.83835,8000000.0
2007-05-15 19:35:00,1.83818,1.83841,1.83818,1.83841,7000000.0
2007-05-15 19:36:00,1.83835,1.83835,1.83815,1.83825,7000000.0
2007-05-15 19:37:00,1.83814,1.83814,1.83794,1.83794,8000000.0
2007-05-15 19:38:00,1.8382,1.83854,1.83782,1.83782,8000000.0
2007-05-15 19:39:00,1.83859,1.83897,1.83859,1.83887,8000000.0
2007-05-15 19:40:00,1.83927,1.83927,1.83844,1.83844,7000000.0
2007-05-15 19:41:00,1.83888,1.83918,1.83888,1.83918,9000000.0
2007-05-15 19:42:00,1.83916,1.83924,1.839,1.83923,7000000.0
2007-05-15 19:43:00,1.83896,1.83896,1.83808,1.83831,11000000.0
2007-05-15 19:44:00,1.83836,1.83866,1.83836,1.83861,8000000.0
2007-05-15 19:45:00,1.83886,1.83913,1.83882,1.83906,9000000.0
2007-05-15 19:46:00,1.83912,1.83912,1.83863,1.83863,7000000.0
2007-05-15 19:47:00,1.83873,1.83909,1.83873,1.83909,9000000.0
2007-05-15 19:48:00,1.83901,1.83917,1.83901,1.83916,8000000.0
2007-05-15 19:49:00,1.83909,1.83909,1.83886,1.83899,7000000.0
2007-05-15 19:50:00,1.83874,1.8388,1.83856,1.83876,7000000.0
2007-05-15 19:51:00,1.83871,1.83871,1.83857,1.83865,7000000.0
2007-05-15 19:52:00,1.83888,1.83888,1.8387,1.83874,7000000.0
2007-05-15 19:53:00,1.83884,1.83912,1.8388,1.8391,7000000.0
2007-05-15 19:54:00,1.83935,1.83935,1.83913,1.83914,8000000.0
2007-05-15 19:55:00,1.83914,1.83929,1.83912,1.83912,8000000.0
2007-05-15 19:56:00,1.83919,1.83921,1.83896,1.83907,8000000.0
2007-05-15 19:57:00,1.83922,1.83947,1.83922,1.83947,7000000.0
2007-05-15 19:58:00,1.83961,1.83966,1.8394,1.83951,10000000.0
2007-05-15 19:59:00,1.83899,1.8391,1.83842,1.83842,8000000.0
2007-05-15 20:00:00,1.83853,1.83892,1.83853,1.83881,7000000.0
2007-05-15 20:01:00,1.83896,1.83898,1.83888,1.83896,7000000.0
2007-05-15 20:02:00,1.839,1.83914,1.8389,1.8389,7000000.0
2007-05-15 20:03:00,1.83896,1.83928,1.83896,1.83925,9000000.0
2007-05-15 20:04:00,1.83923,1.83954,1.83902,1.83954,9000000.0
2007-05-15 20:05:00,1.83938,1.8396,1.83927,1.8396,9000000.0
2007-05-15 20:06:00,1.83983,1.83983,1.83847,1.83847,11000000.0
2007-05-15 20:07:00,1.83971,1.83978,1.83949,1.83949,10000000.0
2007-05-15 20:08:00,1.83965,1.83965,1.83944,1.83955,8000000.0
2007-05-15 20:09:00,1.83952,1.83984,1.83952,1.83978,7000000.0
2007-05-15 20:10:00,1.83959,1.83959,1.83928,1.83931,8000000.0
2007-05-15 20:11:00,1.83929,1.83945,1.83925,1.83925,8000000.0
2007-05-15 20:12:00,1.83913,1.83944,1.83907,1.83907,7000000.0
2007-05-15 20:13:00,1.8393,1.83936,1.83913,1.83913,10000000.0
2007-05-15 20:14:00,1.83919,1.83919,1.83883,1.83888,7000000.0
2007-05-15 20:15:00,1.83897,1.83931,1.83895,1.83931,7000000.0
2007-05-15 20:16:00,1.8394,1.8394,1.83922,1.83922,7000000.0
2007-05-15 20:17:00,1.83926,1.83964,1.83926,1.83964,11000000.0
2007-05-15 20:18:00,1.83953,1.83953,1.83938,1.83938,9000000.0
2007-05-15 20:19:00,1.83928,1.83985,1.83928,1.83984,8000000.0
2007-05-15 20:20:00,1.83996,1.84017,1.83996,1.84013,7000000.0
2007-05-15 20:21:00,1.84009,1.84009,1.83962,1.83976,11000000.0
2007-05-15 20:22:00,1.83967,1.83997,1.83956,1.83997,7000000.0
2007-05-15 20:23:00,1.83997,1.83997,1.83967,1.83967,7000000.0
2007-05-15 20:24:00,1.83991,1.84014,1.83983,1.83983,8000000.0
2007-05-15 20:25:00,1.83972,1.84058,1.83972,1.84058,11000000.0
2007-05-15 20:26:00,1.84074,1.84074,1.84065,1.8407,8000000.0
2007-05-15 20:27:00,1.84037,1.84041,1.84019,1.84036,9000000.0
2007-05-15 20:28:00,1.84037,1.84048,1.84028,1.84031,7000000.0
2007-05-15 20:29:00,1.84007,1.84012,1.83995,1.83995,8000000.0
2007-05-15 20:30:00,1.84013,1.84016,1.83984,1.83984,8000000.0
2007-05-15 20:32:00,1.84003,1.84005,1.83989,1.84005,7000000.0
2007-05-15 20:34:00,1.84009,1.8402,1.84003,1.84013,8000000.0
2007-05-15 20:35:00,1.83995,1.84015,1.83995,1.84013,9000000.0
2007-05-15 20:36:00,1.84009,1.84009,1.83979,1.83995,7000000.0
2007-05-15 20:37:00,1.83993,1.84027,1.83991,1.84026,11000000.0
2007-05-15 20:38:00,1.8403,1.84031,1.84015,1.84029,10000000.0
2007-05-15 20:39:00,1.8403,1.84033,1.83996,1.84018,9000000.0
2007-05-15 20:40:00,1.8401,1.84019,1.84,1.84002,8000000.0
2007-05-15 20:41:00,1.83997,1.83997,1.83981,1.83989,8000000.0
2007-05-15 20:42:00,1.83995,1.84008,1.83981,1.83981,11000000.0
2007-05-15 20:43:00,1.83998,1.84001,1.83978,1.83996,8000000.0
2007-05-15 20:44:00,1.84,1.84029,1.83996,1.84029,10000000.0
2007-05-15 20:45:00,1.8403,1.8403,1.84017,1.8402,7000000.0
2007-05-15 20:46:00,1.84091,1.84138,1.84091,1.84097,8000000.0
2007-05-15 20:47:00,1.84095,1.84096,1.84075,1.84091,7000000.0
2007-05-15 20:48:00,1.84088,1.84088,1.84032,1.8406,10000000.0
2007-05-15 20:49:00,1.84059,1.84094,1.84059,1.84085,7000000.0
2007-05-15 20:50:00,1.841,1.841,1.84082,1.84095,8000000.0
2007-05-15 20:51:00,1.84069,1.84091,1.84061,1.84091,9000000.0
2007-05-15 20:52:00,1.84083,1.84126,1.84074,1.84126,11000000.0
2007-05-15 20:53:00,1.84131,1.84131,1.84073,1.84073,11000000.0
2007-05-15 20:54:00,1.8409,1.84121,1.8409,1.84109,11000000.0
2007-05-15 20:55:00,1.84107,1.84107,1.84083,1.84101,8000000.0
2007-05-15 20:56:00,1.84105,1.84111,1.84095,1.84102,7000000.0
2007-05-15 20:57:00,1.84109,1.84109,1.84083,1.84083,7000000.0
2007-05-15 20:58:00,1.84072,1.84089,1.84056,1.84089,7000000.0
2007-05-15 20:59:00,1.84069,1.84084,1.84069,1.84084,7000000.0
2007-05-15 21:00:00,1.84107,1.84107,1.84058,1.84058,7000000.0
2007-05-15 21:01:00,1.84045,1.84045,1.84014,1.84028,7000000.0
2007-05-15 21:02:00,1.84018,1.84032,1.83894,1.83894,7000000.0
2007-05-15 21:03:00,1.83756,1.83973,1.83756,1.83973,8000000.0
2007-05-15 21:04:00,1.84031,1.8404,1.84004,1.84034,7000000.0
2007-05-15 21:05:00,1.84011,1.84013,1.83999,1.83999,4000000.0
2007-05-15 21:06:00,1.83933,1.83955,1.83928,1.83955,8000000.0
2007-05-15 21:07:00,1.83963,1.83963,1.83943,1.83953,8000000.0
2007-05-15 21:08:00,1.83972,1.83978,1.83963,1.83973,10000000.0
2007-05-15 21:09:00,1.83969,1.83969,1.8396,1.83967,3000000.0
2007-05-15 21:10:00,1.83965,1.83979,1.8396,1.83967,8000000.0
2007-05-15 21:11:00,1.8395,1.83976,1.83946,1.83976,7000000.0
2007-05-15 21:12:00,1.83925,1.83925,1.83825,1.83836,8000000.0
2007-05-15 21:13:00,1.83892,1.83919,1.83886,1.83895,10000000.0
2007-05-15 21:14:00,1.83861,1.83861,1.83836,1.83845,8000000.0
2007-05-15 21:15:00,1.83856,1.83879,1.8381,1.83877,8000000.0
2007-05-15 21:16:00,1.83847,1.83902,1.83847,1.839,7000000.0
2007-05-15 21:17:00,1.83894,1.83896,1.83872,1.83892,11000000.0
2007-05-15 21:18:00,1.83884,1.83981,1.83884,1.83981,7000000.0
2007-05-15 21:19:00,1.83958,1.83982,1.83958,1.83972,7000000.0
2007-05-15 21:20:00,1.83971,1.83991,1.83971,1.83991,11000000.0
2007-05-15 21:21:00,1.83968,1.83968,1.83939,1.83951,10000000.0
2007-05-15 21:22:00,1.83957,1.83957,1.83932,1.83941,10000000.0
2007-05-15 21:24:00,1.83965,1.8397,1.83958,1.83962,11000000.0
2007-05-15 21:25:00,1.83945,1.83945,1.83933,1.8394,7000000.0
2007-05-15 21:26:00,1.83938,1.83938,1.83928,1.83929,7000000.0
2007-05-15 21:27:00,1.83925,1.83948,1.83925,1.83944,6000000.0
2007-05-15 21:28:00,1.83905,1.83951,1.839,1.83951,7000000.0
2007-05-15 21:30:00,1.83941,1.83952,1.83906,1.83952,8000000.0
2007-05-15 21:31:00,1.83947,1.83954,1.83942,1.83952,8000000.0
2007-05-15 21:32:00,1.83945,1.83951,1.83939,1.83939,7000000.0
2007-05-15 21:33:00,1.83945,1.83964,1.83939,1.83953,11000000.0
2007-05-15 21:34:00,1.83923,1.83925,1.83767,1.83925,11000000.0
2007-05-15 21:35:00,1.83957,1.83974,1.83948,1.8395,11000000.0
2007-05-15 21:36:00,1.83963,1.83981,1.83955,1.83981,8000000.0
2007-05-15 21:37:00,1.83969,1.83981,1.8396,1.8397,8000000.0
2007-05-15 21:38:00,1.83958,1.83977,1.83948,1.83977,8000000.0
2007-05-15 21:39:00,1.83975,1.83983,1.83971,1.83975,10000000.0
2007-05-15 21:40:00,1.83984,1.83995,1.83983,1.83987,7000000.0
2007-05-15 21:41:00,1.83996,1.84003,1.83986,1.83994,9000000.0
2007-05-15 21:42:00,1.83989,1.83999,1.83981,1.83981,7000000.0
2007-05-15 21:44:00,1.83997,1.84008,1.83995,1.84007,8000000.0
2007-05-15 21:45:00,1.83968,1.8397,1.8396,1.8397,7000000.0
2007-05-15 21:46:00,1.84014,1.84071,1.84014,1.84071,8000000.0
2007-05-15 21:47:00,1.84074,1.84074,1.83989,1.83989,8000000.0
2007-05-15 21:48:00,1.83983,1.84048,1.83983,1.84048,8000000.0
2007-05-15 21:49:00,1.84048,1.84048,1.84034,1.84041,8000000.0
2007-05-15 21:50:00,1.84082,1.84086,1.84068,1.84068,8000000.0
2007-05-15 21:51:00,1.84033,1.84064,1.84005,1.84064,7000000.0
2007-05-15 21:52:00,1.84079,1.84079,1.84047,1.84047,7000000.0
2007-05-15 21:53:00,1.84041,1.84061,1.84041,1.84061,5000000.0
2007-05-15 21:54:00,1.84061,1.84061,1.84031,1.84059,7000000.0
2007-05-15 21:55:00,1.84058,1.84064,1.84041,1.84064,7000000.0
2007-05-15 21:56:00,1.84059,1.84075,1.84054,1.84063,8000000.0
2007-05-15 21:57:00,1.84051,1.84051,1.83939,1.83939,6000000.0
2007-05-15 21:58:00,1.83821,1.84038,1.83821,1.84038,7000000.0
2007-05-15 21:59:00,1.84097,1.84097,1.84048,1.84048,8000000.0
2007-05-15 22:00:00,1.84064,1.84082,1.84056,1.84082,10000000.0
2007-05-15 22:01:00,1.84078,1.84078,1.84021,1.84021,9000000.0
2007-05-15 22:02:00,1.83965,1.83976,1.83951,1.83955,8000000.0
2007-05-15 22:03:00,1.83971,1.84005,1.83967,1.83989,7000000.0
2007-05-15 22:04:00,1.83984,1.83996,1.83969,1.83996,8000000.0
2007-05-15 22:05:00,1.83969,1.83977,1.83966,1.83971,10000000.0
2007-05-15 22:06:00,1.83982,1.8399,1.83982,1.83985,7000000.0
2007-05-15 22:07:00,1.83986,1.83992,1.8396,1.8396,8000000.0
2007-05-15 22:08:00,1.83975,1.83975,1.83953,1.83953,8000000.0
2007-05-15 22:09:00,1.8401,1.8401,1.8401,1.8401,8000000.0
2007-05-15 22:10:00,1.83865,1.83878,1.83865,1.83867,8000000.0
2007-05-15 22:11:00,1.83966,1.83976,1.83941,1.83941,7000000.0
2007-05-15 22:12:00,1.83935,1.83962,1.83935,1.83961,8000000.0
2007-05-15 22:13:00,1.83945,1.83967,1.83942,1.83958,8000000.0
2007-05-15 22:14:00,1.83979,1.84021,1.83975,1.84021,11000000.0
2007-05-15 22:15:00,1.84009,1.84009,1.83852,1.83852,8000000.0
2007-05-15 22:16:00,1.83809,1.84012,1.83809,1.84012,9000000.0
2007-05-15 22:17:00,1.84065,1.84123,1.84065,1.84123,7000000.0
2007-05-15 22:18:00,1.84116,1.84116,1.84093,1.84097,8000000.0
2007-05-15 22:19:00,1.8408,1.8408,1.84032,1.84066,8000000.0
2007-05-15 22:20:00,1.84085,1.84097,1.84083,1.84083,7000000.0
2007-05-15 22:21:00,1.84066,1.84081,1.84066,1.84072,9000000.0
2007-05-15 22:22:00,1.84088,1.84097,1.84088,1.84095,7000000.0
2007-05-15 22:23:00,1.84074,1.84074,1.84073,1.84073,2000000.0
2007-05-15 22:24:00,1.84028,1.84066,1.84028,1.84066,7000000.0
2007-05-15 22:25:00,1.84065,1.84065,1.84047,1.84055,5000000.0
2007-05-15 22:26:00,1.84037,1.84063,1.84033,1.84044,9000000.0
2007-05-15 22:27:00,1.84042,1.84057,1.84029,1.84057,6000000.0
2007-05-15 22:28:00,1.84011,1.84011,1.83913,1.83979,8000000.0
2007-05-15 22:29:00,1.83958,1.84033,1.83958,1.84033,4000000.0
2007-05-15 22:30:00,1.84046,1.84046,1.84031,1.84039,7000000.0
2007-05-15 22:31:00,1.84024,1.84035,1.84022,1.84025,9000000.0
2007-05-15 22:32:00,1.84034,1.84071,1.84034,1.84063,8000000.0
2007-05-15 22:33:00,1.8402,1.84049,1.84013,1.84049,7000000.0
2007-05-15 22:34:00,1.84041,1.84042,1.84029,1.84042,7000000.0
2007-05-15 22:35:00,1.84035,1.8405,1.84011,1.8405,7000000.0
2007-05-15 22:36:00,1.84063,1.84073,1.84056,1.84056,10000000.0
2007-05-15 22:37:00,1.84038,1.84042,1.84016,1.84016,7000000.0
2007-05-15 22:38:00,1.84025,1.8403,1.84022,1.84023,8000000.0
2007-05-15 22:40:00,1.84032,1.84049,1.84028,1.84049,7000000.0
2007-05-15 22:41:00,1.84044,1.84044,1.84019,1.84031,8000000.0
2007-05-15 22:42:00,1.84031,1.84035,1.83997,1.83997,8000000.0
2007-05-15 22:43:00,1.83978,1.83986,1.8397,1.83978,9000000.0
2007-05-15 22:44:00,1.83988,1.84009,1.83988,1.84002,11000000.0
2007-05-15 22:45:00,1.83999,1.84022,1.83999,1.84019,11000000.0
2007-05-15 22:46:00,1.83991,1.84008,1.83989,1.83989,8000000.0
2007-05-15 22:47:00,1.83974,1.83979,1.83963,1.83965,11000000.0
2007-05-15 22:48:00,1.83961,1.8398,1.83952,1.83967,8000000.0
2007-05-15 22:49:00,1.83958,1.83984,1.83958,1.83984,7000000.0
2007-05-15 22:50:00,1.83987,1.83987,1.83967,1.83981,7000000.0
2007-05-15 22:51:00,1.83965,1.8398,1.83964,1.83973,10000000.0
2007-05-15 22:52:00,1.83956,1.83956,1.83893,1.83893,8000000.0
2007-05-15 22:53:00,1.83924,1.83954,1.83924,1.8393,7000000.0
2007-05-15 22:54:00,1.83946,1.83946,1.83909,1.83909,8000000.0
2007-05-15 22:55:00,1.83918,1.83918,1.83888,1.83888,7000000.0
2007-05-15 22:56:00,1.83902,1.83902,1.83824,1.83824,7000000.0
2007-05-15 22:57:00,1.83891,1.83891,1.83871,1.83887,7000000.0
2007-05-15 22:58:00,1.83872,1.83883,1.83854,1.83854,7000000.0
2007-05-15 22:59:00,1.83809,1.83845,1.83809,1.83828,7000000.0
2007-05-15 23:00:00,1.83808,1.83812,1.8379,1.83812,8000000.0
2007-05-15 23:01:00,1.83728,1.83839,1.8358,1.83839,8000000.0
2007-05-15 23:02:00,1.8376,1.83763,1.83496,1.83763,8000000.0
2007-05-15 23:03:00,1.83835,1.83835,1.83805,1.83805,7000000.0
2007-05-15 23:04:00,1.83817,1.83857,1.83817,1.83857,8000000.0
2007-05-15 23:05:00,1.8387,1.83876,1.83843,1.83846,7000000.0
2007-05-15 23:06:00,1.83807,1.83855,1.83807,1.83855,9000000.0
2007-05-15 23:07:00,1.83889,1.83889,1.83874,1.8388,10000000.0
2007-05-15 23:08:00,1.83869,1.83871,1.83836,1.83836,7000000.0
2007-05-15 23:09:00,1.83851,1.83852,1.83841,1.83843,9000000.0
2007-05-15 23:10:00,1.83845,1.83858,1.83819,1.83858,11000000.0
2007-05-15 23:11:00,1.83858,1.83859,1.83839,1.83839,7000000.0
2007-05-15 23:12:00,1.83806,1.83806,1.83785,1.83796,8000000.0
2007-05-15 23:13:00,1.83833,1.8392,1.83833,1.8392,6000000.0
2007-05-15 23:14:00,1.83886,1.83886,1.83861,1.83867,8000000.0
2007-05-15 23:15:00,1.83911,1.83932,1.83911,1.83925,9000000.0
2007-05-15 23:16:00,1.83888,1.83932,1.83888,1.83932,11000000.0
2007-05-15 23:17:00,1.83918,1.83918,1.83874,1.83874,7000000.0
2007-05-15 23:18:00,1.83887,1.83895,1.83876,1.83876,8000000.0
2007-05-15 23:19:00,1.83867,1.83868,1.83867,1.83868,2000000.0
2007-05-15 23:20:00,1.83879,1.83915,1.83879,1.83915,9000000.0
2007-05-15 23:21:00,1.83896,1.83896,1.83874,1.83881,9000000.0
2007-05-15 23:22:00,1.83887,1.83901,1.83887,1.83893,11000000.0
2007-05-15 23:23:00,1.83899,1.83908,1.83897,1.83897,6000000.0
2007-05-15 23:24:00,1.83903,1.83912,1.83903,1.83906,7000000.0
2007-05-15 23:25:00,1.83888,1.83897,1.83888,1.83897,2000000.0
2007-05-15 23:26:00,1.83881,1.8394,1.83881,1.83921,8000000.0
2007-05-15 23:27:00,1.8392,1.83963,1.83913,1.83963,9000000.0
2007-05-15 23:28:00,1.8397,1.83973,1.83953,1.83968,10000000.0
2007-05-15 23:29:00,1.83988,1.83988,1.83937,1.83937,9000000.0
2007-05-15 23:30:00,1.83933,1.83939,1.83924,1.8393,8000000.0
2007-05-15 23:31:00,1.83964,1.84003,1.83964,1.83987,7000000.0
2007-05-15 23:32:00,1.84014,1.84028,1.84005,1.84005,8000000.0
2007-05-15 23:33:00,1.84001,1.84003,1.83969,1.83969,7000000.0
2007-05-15 23:34:00,1.83978,1.83996,1.8397,1.8398,7000000.0
2007-05-15 23:35:00,1.83977,1.83977,1.83912,1.83912,9000000.0
2007-05-15 23:36:00,1.83872,1.83872,1.83852,1.83855,7000000.0
2007-05-15 23:38:00,1.83862,1.8388,1.83862,1.83875,8000000.0
2007-05-15 23:39:00,1.83879,1.83879,1.83835,1.83847,10000000.0
2007-05-15 23:40:00,1.83856,1.83856,1.83844,1.83844,2000000.0
2007-05-15 23:41:00,1.83862,1.83866,1.83853,1.83855,8000000.0
2007-05-15 23:42:00,1.8386,1.8386,1.8385,1.83858,7000000.0
2007-05-15 23:43:00,1.8386,1.83865,1.83831,1.83831,7000000.0
2007-05-15 23:44:00,1.83782,1.83785,1.83768,1.83768,7000000.0
2007-05-15 23:45:00,1.83784,1.83801,1.83784,1.83801,7000000.0
2007-05-15 23:46:00,1.83793,1.83811,1.83793,1.83803,8000000.0
2007-05-15 23:47:00,1.83796,1.83798,1.83748,1.83792,8000000.0
2007-05-15 23:48:00,1.83799,1.83805,1.83788,1.83788,7000000.0
2007-05-15 23:49:00,1.83806,1.83823,1.83796,1.83821,10000000.0
2007-05-15 23:50:00,1.83817,1.83817,1.83806,1.83814,7000000.0
2007-05-15 23:51:00,1.83805,1.83811,1.83794,1.83794,7000000.0
2007-05-15 23:52:00,1.83798,1.83817,1.83785,1.83802,11000000.0
2007-05-15 23:53:00,1.8381,1.83811,1.8379,1.83793,9000000.0
2007-05-15 23:54:00,1.83823,1.83829,1.83786,1.83829,6000000.0
2007-05-15 23:56:00,1.8385,1.8386,1.83845,1.8385,8000000.0
2007-05-15 23:57:00,1.83788,1.83788,1.8374,1.8374,8000000.0
2007-05-15 23:58:00,1.83754,1.83755,1.83697,1.83711,7000000.0
2007-05-15 23:59:00,1.83744,1.83767,1.8373,1.83767,6000000.0
2007-05-16 00:00:00,1.8379,1.83826,1.8379,1.83825,7000000.0
2007-05-16 00:02:00,1.83827,1.83827,1.83807,1.83811,8000000.0
2007-05-16 00:03:00,1.83817,1.83817,1.83789,1.83799,7000000.0
2007-05-16 00:04:00,1.83792,1.83826,1.83783,1.83826,7000000.0
2007-05-16 00:05:00,1.83825,1.83828,1.83815,1.83815,6000000.0
2007-05-16 00:06:00,1.83797,1.83806,1.83789,1.83791,10000000.0
2007-05-16 00:07:00,1.83796,1.83806,1.83789,1.83795,8000000.0
2007-05-16 00:08:00,1.838,1.8381,1.83795,1.8381,9000000.0
2007-05-16 00:09:00,1.83807,1.83839,1.83801,1.83839,8000000.0
2007-05-16 00:10:00,1.8384,1.83846,1.83821,1.83846,8000000.0
2007-05-16 00:11:00,1.83851,1.83871,1.83851,1.8386,8000000.0
2007-05-16 00:12:00,1.83837,1.83857,1.83837,1.83851,7000000.0
2007-05-16 00:13:00,1.83755,1.8376,1.83753,1.83758,7000000.0
2007-05-16 00:14:00,1.83854,1.83854,1.83839,1.83853,8000000.0
2007-05-16 00:15:00,1.83845,1.83859,1.83841,1.83854,8000000.0
2007-05-16 00:16:00,1.83859,1.83868,1.83859,1.83866,5000000.0
2007-05-16 00:17:00,1.83763,1.83768,1.83757,1.83757,10000000.0
2007-05-16 00:18:00,1.83871,1.83873,1.83859,1.83873,10000000.0
2007-05-16 00:19:00,1.83884,1.83887,1.83857,1.83875,7000000.0
2007-05-16 00:20:00,1.83862,1.83884,1.83862,1.83877,8000000.0
2007-05-16 00:21:00,1.83885,1.83886,1.83874,1.83884,7000000.0
2007-05-16 00:22:00,1.83881,1.83888,1.8388,1.83883,9000000.0
2007-05-16 00:23:00,1.83804,1.83806,1.83804,1.83806,2000000.0
2007-05-16 00:24:00,1.83884,1.83895,1.83875,1.83875,10000000.0
2007-05-16 00:25:00,1.83889,1.83893,1.83879,1.83881,8000000.0
2007-05-16 00:26:00,1.83887,1.83887,1.83865,1.83865,7000000.0
2007-05-16 00:27:00,1.83889,1.83889,1.83867,1.83868,10000000.0
2007-05-16 00:28:00,1.83871,1.83878,1.83868,1.83868,9000000.0
2007-05-16 00:29:00,1.83868,1.83879,1.83868,1.83868,5000000.0
2007-05-16 00:30:00,1.83865,1.8388,1.83852,1.83875,11000000.0
2007-05-16 00:31:00,1.83895,1.83924,1.83895,1.83907,10000000.0
2007-05-16 00:32:00,1.83905,1.83918,1.83899,1.83915,8000000.0
2007-05-16 00:33:00,1.83911,1.83911,1.83881,1.83895,7000000.0
2007-05-16 00:34:00,1.83877,1.8388,1.83865,1.83878,8000000.0
2007-05-16 00:35:00,1.83889,1.83889,1.83673,1.83857,8000000.0
2007-05-16 00:36:00,1.83857,1.83889,1.83851,1.83889,7000000.0
2007-05-16 00:37:00,1.83901,1.83925,1.83901,1.83924,7000000.0
2007-05-16 00:38:00,1.83904,1.8391,1.83869,1.8391,7000000.0
2007-05-16 00:39:00,1.83882,1.83903,1.8388,1.83903,7000000.0
2007-05-16 00:40:00,1.83898,1.83903,1.83884,1.83903,7000000.0
2007-05-16 00:41:00,1.83885,1.83903,1.83877,1.83893,10000000.0
2007-05-16 00:42:00,1.83884,1.83956,1.83841,1.83956,11000000.0
2007-05-16 00:43:00,1.83968,1.83968,1.8389,1.83891,7000000.0
2007-05-16 00:44:00,1.83892,1.83913,1.83892,1.83909,7000000.0
2007-05-16 00:45:00,1.83938,1.8416,1.83938,1.84049,11000000.0
2007-05-16 00:46:00,1.83996,1.84039,1.83996,1.84022,11000000.0
2007-05-16 00:47:00,1.84024,1.8405,1.84024,1.8405,7000000.0
2007-05-16 00:48:00,1.84052,1.84052,1.84008,1.8402,10000000.0
2007-05-16 00:49:00,1.83986,1.84055,1.83986,1.84055,7000000.0
2007-05-16 00:50:00,1.84088,1.84108,1.84086,1.84108,8000000.0
2007-05-16 00:51:00,1.84149,1.84154,1.84149,1.84153,3000000.0
2007-05-16 00:52:00,1.84153,1.8416,1.84144,1.84155,8000000.0
2007-05-16 00:53:00,1.8413,1.84181,1.84126,1.84181,8000000.0
2007-05-16 00:54:00,1.84179,1.84181,1.84159,1.84178,8000000.0
2007-05-16 00:55:00,1.84171,1.8418,1.84136,1.84156,7000000.0
2007-05-16 00:56:00,1.84186,1.84186,1.8417,1.8417,7000000.0
2007-05-16 00:57:00,1.84127,1.84127,1.84103,1.84116,6000000.0
2007-05-16 00:58:00,1.84116,1.84122,1.84094,1.84116,8000000.0
2007-05-16 00:59:00,1.84118,1.84118,1.84099,1.84111,6000000.0
2007-05-16 01:00:00,1.84092,1.84094,1.84083,1.84093,9000000.0
2007-05-16 01:01:00,1.8412,1.84131,1.84115,1.84131,9000000.0
2007-05-16 01:02:00,1.84149,1.84176,1.84145,1.84176,8000000.0
2007-05-16 01:03:00,1.84174,1.84208,1.8417,1.84208,7000000.0
2007-05-16 01:04:00,1.842,1.84206,1.8419,1.84205,8000000.0
2007-05-16 01:05:00,1.84207,1.84207,1.84191,1.84196,8000000.0
2007-05-16 01:06:00,1.84176,1.84215,1.84169,1.84169,8000000.0
2007-05-16 01:07:00,1.8416,1.8416,1.84148,1.84148,2000000.0
2007-05-16 01:08:00,1.84213,1.84217,1.84191,1.84217,8000000.0
2007-05-16 01:09:00,1.84219,1.8424,1.84215,1.8424,7000000.0
2007-05-16 01:10:00,1.84237,1.84237,1.84211,1.84212,11000000.0
2007-05-16 01:11:00,1.8423,1.84259,1.8423,1.84259,8000000.0
2007-05-16 01:12:00,1.8426,1.8426,1.84237,1.84242,9000000.0
2007-05-16 01:13:00,1.84182,1.84182,1.84179,1.84179,2000000.0
2007-05-16 01:14:00,1.84182,1.84187,1.84149,1.84187,8000000.0
2007-05-16 01:15:00,1.84172,1.84172,1.84146,1.84156,5000000.0
2007-05-16 01:16:00,1.84171,1.8418,1.8416,1.8418,9000000.0
2007-05-16 01:17:00,1.84183,1.84183,1.84169,1.84178,7000000.0
2007-05-16 01:18:00,1.84095,1.84169,1.84095,1.84126,8000000.0
2007-05-16 01:20:00,1.8414,1.8415,1.84137,1.84137,8000000.0
2007-05-16 01:22:00,1.84182,1.84185,1.84174,1.84181,7000000.0
2007-05-16 01:23:00,1.84162,1.84184,1.84162,1.84164,7000000.0
2007-05-16 01:24:00,1.84187,1.84187,1.84169,1.84174,11000000.0
2007-05-16 01:26:00,1.84168,1.84168,1.84068,1.84068,8000000.0
2007-05-16 01:27:00,1.84086,1.84131,1.84086,1.84113,8000000.0
2007-05-16 01:28:00,1.84098,1.84154,1.84098,1.84121,8000000.0
2007-05-16 01:29:00,1.8418,1.8418,1.8418,1.8418,7000000.0
2007-05-16 01:30:00,1.84167,1.84167,1.84092,1.84092,7000000.0
2007-05-16 01:31:00,1.84176,1.84178,1.84162,1.84172,10000000.0
2007-05-16 01:32:00,1.84169,1.84182,1.84164,1.84176,9000000.0
2007-05-16 01:33:00,1.84173,1.84178,1.84166,1.84178,8000000.0
2007-05-16 01:34:00,1.8417,1.84173,1.84152,1.84159,11000000.0
2007-05-16 01:35:00,1.84167,1.84167,1.84143,1.84165,11000000.0
2007-05-16 01:36:00,1.84181,1.84184,1.84177,1.84177,10000000.0
2007-05-16 01:37:00,1.84171,1.84174,1.8416,1.84163,8000000.0
2007-05-16 01:38:00,1.8415,1.84164,1.8415,1.84163,7000000.0
2007-05-16 01:40:00,1.84168,1.84181,1.84143,1.8417,11000000.0
2007-05-16 01:41:00,1.8417,1.84188,1.84169,1.84169,7000000.0
2007-05-16 01:42:00,1.84158,1.84158,1.84118,1.84123,6000000.0
2007-05-16 01:43:00,1.84114,1.84122,1.84104,1.84106,8000000.0
2007-05-16 01:44:00,1.84237,1.84237,1.84085,1.84085,8000000.0
2007-05-16 01:45:00,1.84136,1.84157,1.84136,1.84145,9000000.0
2007-05-16 01:46:00,1.84169,1.84197,1.84169,1.84197,7000000.0
2007-05-16 01:47:00,1.84135,1.84159,1.84134,1.84158,8000000.0
2007-05-16 01:48:00,1.8419,1.84198,1.84185,1.84185,8000000.0
2007-05-16 01:49:00,1.84152,1.84197,1.84152,1.84187,9000000.0
2007-05-16 01:50:00,1.84168,1.84168,1.84125,1.84125,7000000.0
2007-05-16 01:51:00,1.84143,1.84143,1.84111,1.84111,8000000.0
2007-05-16 01:52:00,1.84116,1.84119,1.841,1.84112,8000000.0
2007-05-16 01:53:00,1.84061,1.8412,1.84061,1.84065,10000000.0
2007-05-16 01:54:00,1.8413,1.8413,1.84113,1.84113,10000000.0
2007-05-16 01:55:00,1.84108,1.8414,1.84094,1.84118,8000000.0
2007-05-16 01:56:00,1.84123,1.84123,1.83928,1.84115,10000000.0
2007-05-16 01:57:00,1.8413,1.84137,1.84127,1.84134,5000000.0
2007-05-16 01:58:00,1.84127,1.84169,1.84127,1.84162,8000000.0
2007-05-16 01:59:00,1.84191,1.842,1.84187,1.84199,10000000.0
2007-05-16 02:00:00,1.84178,1.84179,1.84165,1.84176,7000000.0
2007-05-16 02:01:00,1.84124,1.84169,1.84124,1.84169,10000000.0
2007-05-16 02:02:00,1.84164,1.84166,1.84144,1.84144,13000000.0
2007-05-16 02:03:00,1.84148,1.84156,1.84144,1.84154,17000000.0
2007-05-16 02:04:00,1.84171,1.84171,1.84134,1.84134,6000000.0
2007-05-16 02:05:00,1.84153,1.84164,1.84149,1.84164,9000000.0
2007-05-16 02:06:00,1.8419,1.84193,1.84187,1.84193,7000000.0
2007-05-16 02:07:00,1.84087,1.84088,1.84082,1.84082,13000000.0
2007-05-16 02:08:00,1.84189,1.84189,1.84161,1.84162,16000000.0
2007-05-16 02:09:00,1.84142,1.8415,1.84139,1.84143,10000000.0
2007-05-16 02:10:00,1.84144,1.84163,1.84144,1.84162,8000000.0
2007-05-16 02:11:00,1.84132,1.84144,1.84128,1.84138,7000000.0
2007-05-16 02:12:00,1.84131,1.84149,1.84128,1.84147,14000000.0
2007-05-16 02:13:00,1.84154,1.84154,1.84131,1.84145,7000000.0
2007-05-16 02:14:00,1.84162,1.84174,1.84162,1.84174,7000000.0
2007-05-16 02:15:00,1.84174,1.84174,1.84158,1.84158,7000000.0
2007-05-16 02:16:00,1.84154,1.84164,1.84141,1.84156,8000000.0
2007-05-16 02:17:00,1.84146,1.84152,1.84146,1.84151,7000000.0
2007-05-16 02:18:00,1.84145,1.84145,1.84094,1.84094,11000000.0
2007-05-16 02:19:00,1.84157,1.84196,1.84157,1.84196,7000000.0
2007-05-16 02:20:00,1.84093,1.84161,1.84093,1.84161,12000000.0
2007-05-16 02:21:00,1.842,1.84202,1.84196,1.84196,12000000.0
2007-05-16 02:22:00,1.84141,1.84191,1.84115,1.84191,7000000.0
2007-05-16 02:23:00,1.84195,1.84195,1.84179,1.8419,9000000.0
2007-05-16 02:24:00,1.84196,1.84198,1.84186,1.84195,8000000.0
2007-05-16 02:25:00,1.84133,1.84191,1.84133,1.84138,16000000.0
2007-05-16 02:26:00,1.84201,1.84206,1.84187,1.84187,8000000.0
2007-05-16 02:27:00,1.84188,1.84188,1.84176,1.84182,18000000.0
2007-05-16 02:28:00,1.84181,1.84194,1.84178,1.84183,7000000.0
2007-05-16 02:29:00,1.84183,1.84188,1.84167,1.84188,10000000.0
2007-05-16 02:30:00,1.84183,1.84183,1.84168,1.84168,3000000.0
2007-05-16 02:31:00,1.84167,1.84167,1.84146,1.84157,9000000.0
2007-05-16 02:32:00,1.84168,1.84168,1.84162,1.84163,15000000.0
2007-05-16 02:33:00,1.84185,1.84189,1.84174,1.84188,14000000.0
2007-05-16 02:34:00,1.84142,1.84191,1.84142,1.84191,6000000.0
2007-05-16 02:35:00,1.84184,1.84184,1.84163,1.84166,7000000.0
2007-05-16 02:36:00,1.84151,1.84165,1.84144,1.84165,8000000.0
2007-05-16 02:38:00,1.84173,1.84189,1.84171,1.84189,7000000.0
2007-05-16 02:39:00,1.8418,1.84181,1.8415,1.84151,13000000.0
2007-05-16 02:40:00,1.84137,1.84161,1.84137,1.84161,11000000.0
2007-05-16 02:41:00,1.84125,1.84166,1.84111,1.84111,10000000.0
2007-05-16 02:42:00,1.84142,1.84171,1.84142,1.84155,11000000.0
2007-05-16 02:43:00,1.84167,1.84188,1.84167,1.8418,8000000.0
2007-05-16 02:44:00,1.84184,1.84188,1.84173,1.84184,10000000.0
2007-05-16 02:45:00,1.84185,1.84188,1.84173,1.84186,10000000.0
2007-05-16 02:46:00,1.84169,1.84169,1.8414,1.84157,8000000.0
2007-05-16 02:47:00,1.84142,1.84162,1.84142,1.84162,8000000.0
2007-05-16 02:48:00,1.84156,1.84166,1.84142,1.84142,11000000.0
2007-05-16 02:49:00,1.84138,1.84138,1.84088,1.84089,10000000.0
2007-05-16 02:50:00,1.84086,1.8412,1.84067,1.8412,8000000.0
2007-05-16 02:51:00,1.84092,1.84092,1.84058,1.84079,10000000.0
2007-05-16 02:52:00,1.84074,1.84078,1.84063,1.84078,5000000.0
2007-05-16 02:53:00,1.84079,1.84079,1.84064,1.84068,8000000.0
2007-05-16 02:54:00,1.84067,1.84073,1.84064,1.8407,7000000.0
2007-05-16 02:55:00,1.8406,1.84097,1.8406,1.84077,8000000.0
2007-05-16 02:56:00,1.84068,1.8409,1.84061,1.84069,7000000.0
2007-05-16 02:57:00,1.84063,1.84083,1.84049,1.84049,8000000.0
2007-05-16 02:58:00,1.84029,1.84071,1.84029,1.84066,12000000.0
2007-05-16 02:59:00,1.84064,1.84064,1.84009,1.84009,19000000.0
2007-05-16 03:00:00,1.8402,1.84042,1.8402,1.84042,7000000.0
2007-05-16 03:01:00,1.8402,1.84024,1.84018,1.84024,10000000.0
2007-05-16 03:02:00,1.84006,1.84015,1.83992,1.83992,8000000.0
2007-05-16 03:03:00,1.84004,1.8403,1.84004,1.8403,11000000.0
2007-05-16 03:04:00,1.84041,1.84041,1.83996,1.83997,7000000.0
2007-05-16 03:05:00,1.84019,1.84038,1.84016,1.84034,10000000.0
2007-05-16 03:06:00,1.84072,1.84106,1.84067,1.84097,11000000.0
2007-05-16 03:07:00,1.84074,1.84083,1.84053,1.84083,7000000.0
2007-05-16 03:08:00,1.841,1.84117,1.84097,1.84097,8000000.0
2007-05-16 03:09:00,1.84104,1.84104,1.84092,1.84093,10000000.0
2007-05-16 03:10:00,1.84106,1.8411,1.8409,1.8411,10000000.0
2007-05-16 03:11:00,1.84122,1.8414,1.84116,1.8414,8000000.0
2007-05-16 03:12:00,1.84138,1.84138,1.8412,1.8412,7000000.0
2007-05-16 03:13:00,1.84025,1.8403,1.8402,1.8403,10000000.0
2007-05-16 03:14:00,1.84113,1.84113,1.84092,1.84092,7000000.0
2007-05-16 03:15:00,1.84097,1.84112,1.84053,1.84112,11000000.0
2007-05-16 03:16:00,1.84113,1.84113,1.84096,1.84113,7000000.0
2007-05-16 03:17:00,1.84124,1.8413,1.84112,1.84115,8000000.0
2007-05-16 03:18:00,1.84104,1.84127,1.84104,1.84127,8000000.0
2007-05-16 03:19:00,1.84128,1.84128,1.84096,1.84096,7000000.0
2007-05-16 03:20:00,1.84111,1.84111,1.84094,1.84095,7000000.0
2007-05-16 03:21:00,1.84119,1.84137,1.84119,1.8413,7000000.0
2007-05-16 03:22:00,1.84136,1.84136,1.84102,1.84102,6000000.0
2007-05-16 03:23:00,1.84109,1.84117,1.84101,1.84117,5000000.0
2007-05-16 03:24:00,1.84115,1.84121,1.84115,1.84117,7000000.0
2007-05-16 03:25:00,1.84078,1.84129,1.84078,1.84129,23000000.0
2007-05-16 03:26:00,1.84109,1.84125,1.84107,1.84125,5000000.0
2007-05-16 03:27:00,1.84122,1.84122,1.84063,1.84063,7000000.0
2007-05-16 03:28:00,1.84117,1.84117,1.84111,1.84112,7000000.0
2007-05-16 03:29:00,1.8411,1.8411,1.84085,1.84097,7000000.0
2007-05-16 03:30:00,1.84112,1.84126,1.84112,1.84126,4000000.0
2007-05-16 03:31:00,1.84096,1.84122,1.84093,1.84106,8000000.0
2007-05-16 03:32:00,1.84095,1.84095,1.84032,1.84032,10000000.0
2007-05-16 03:33:00,1.84119,1.84137,1.84106,1.84137,7000000.0
2007-05-16 03:34:00,1.84122,1.84153,1.84122,1.84153,11000000.0
2007-05-16 03:35:00,1.84162,1.84182,1.84139,1.8416,8000000.0
2007-05-16 03:36:00,1.84177,1.84177,1.84156,1.84165,7000000.0
2007-05-16 03:37:00,1.8414,1.84161,1.84139,1.84145,8000000.0
2007-05-16 03:38:00,1.84149,1.84149,1.84119,1.84119,8000000.0
2007-05-16 03:39:00,1.84114,1.84119,1.84109,1.84117,9000000.0
2007-05-16 03:40:00,1.8412,1.84143,1.8412,1.84143,11000000.0
2007-05-16 03:41:00,1.84123,1.8414,1.84123,1.84126,8000000.0
2007-05-16 03:42:00,1.84144,1.84158,1.84144,1.84148,7000000.0
2007-05-16 03:43:00,1.84156,1.8416,1.84156,1.84157,9000000.0
2007-05-16 03:44:00,1.84184,1.84196,1.84147,1.84196,6000000.0
2007-05-16 03:45:00,1.84185,1.84201,1.84183,1.84192,7000000.0
2007-05-16 03:46:00,1.84202,1.84208,1.84175,1.84175,6000000.0
2007-05-16 03:47:00,1.8418,1.842,1.84158,1.84169,9000000.0
2007-05-16 03:48:00,1.84197,1.84206,1.84185,1.84192,11000000.0
2007-05-16 03:49:00,1.84167,1.84167,1.8414,1.8414,23000000.0
2007-05-16 03:50:00,1.84163,1.84194,1.84163,1.84185,9000000.0
2007-05-16 03:51:00,1.84173,1.84179,1.84169,1.8417,8000000.0
2007-05-16 03:52:00,1.84193,1.84205,1.84174,1.84196,9000000.0
2007-05-16 03:53:00,1.84172,1.8421,1.84172,1.8421,8000000.0
2007-05-16 03:54:00,1.84244,1.84251,1.84222,1.84238,9000000.0
2007-05-16 03:55:00,1.84197,1.84214,1.84197,1.84214,10000000.0
2007-05-16 03:56:00,1.84195,1.84221,1.84195,1.84221,3000000.0
2007-05-16 03:57:00,1.84157,1.8418,1.84157,1.8418,9000000.0
2007-05-16 03:58:00,1.84212,1.84212,1.84189,1.84189,8000000.0
2007-05-16 03:59:00,1.84201,1.84207,1.84169,1.84169,7000000.0
2007-05-16 04:00:00,1.84174,1.8419,1.84162,1.84171,8000000.0
2007-05-16 04:01:00,1.84134,1.84175,1.84134,1.84175,8000000.0
2007-05-16 04:02:00,1.84199,1.84199,1.84182,1.84182,6000000.0
2007-05-16 04:03:00,1.84157,1.8418,1.84151,1.84165,12000000.0
2007-05-16 04:04:00,1.84175,1.84175,1.84156,1.84163,9000000.0
2007-05-16 04:05:00,1.84136,1.84153,1.84114,1.84114,7000000.0
2007-05-16 04:06:00,1.84152,1.84174,1.84151,1.84157,10000000.0
2007-05-16 04:07:00,1.84157,1.8417,1.84157,1.8417,7000000.0
2007-05-16 04:08:00,1.8416,1.84173,1.84145,1.84173,7000000.0
2007-05-16 04:09:00,1.84157,1.84171,1.84155,1.84155,8000000.0
2007-05-16 04:10:00,1.84158,1.84176,1.84155,1.84162,8000000.0
2007-05-16 04:11:00,1.84159,1.84159,1.84144,1.84147,8000000.0
2007-05-16 04:12:00,1.84142,1.84148,1.84127,1.84132,7000000.0
2007-05-16 04:13:00,1.84116,1.84116,1.84091,1.84091,8000000.0
2007-05-16 04:14:00,1.84098,1.84098,1.84035,1.84046,6000000.0
2007-05-16 04:15:00,1.84024,1.84048,1.84013,1.84047,8000000.0
2007-05-16 04:16:00,1.84067,1.84069,1.8404,1.84055,7000000.0
2007-05-16 04:17:00,1.84054,1.84054,1.84026,1.84026,19000000.0
2007-05-16 04:18:00,1.84056,1.84077,1.84056,1.84077,8000000.0
2007-05-16 04:19:00,1.84054,1.84089,1.84054,1.84064,21000000.0
2007-05-16 04:20:00,1.84057,1.84086,1.84057,1.84076,11000000.0
2007-05-16 04:21:00,1.84078,1.84091,1.84067,1.84067,8000000.0
2007-05-16 04:22:00,1.84075,1.84109,1.84075,1.84098,8000000.0
2007-05-16 04:23:00,1.84087,1.84087,1.84049,1.84084,9000000.0
2007-05-16 04:24:00,1.84068,1.84068,1.84042,1.84042,12000000.0
2007-05-16 04:25:00,1.84024,1.84032,1.84015,1.84015,6000000.0
2007-05-16 04:26:00,1.84015,1.84015,1.84012,1.84012,2000000.0
2007-05-16 04:27:00,1.84028,1.84042,1.84023,1.84023,9000000.0
2007-05-16 04:28:00,1.84018,1.84034,1.84018,1.84023,14000000.0
2007-05-16 04:29:00,1.84072,1.84078,1.84056,1.84056,7000000.0
2007-05-16 04:30:00,1.84048,1.84048,1.83992,1.83992,25000000.0
2007-05-16 04:31:00,1.83955,1.83955,1.83923,1.83934,5000000.0
2007-05-16 04:32:00,1.8398,1.84037,1.8398,1.84037,8000000.0
2007-05-16 04:33:00,1.84034,1.84034,1.83997,1.83997,5000000.0
2007-05-16 04:34:00,1.84011,1.84011,1.83995,1.83995,10000000.0
2007-05-16 04:35:00,1.83968,1.83968,1.83892,1.83892,9000000.0
2007-05-16 04:36:00,1.83899,1.83916,1.83899,1.83914,7000000.0
2007-05-16 04:37:00,1.83891,1.83913,1.83891,1.83895,7000000.0
2007-05-16 04:38:00,1.83908,1.83908,1.83895,1.83901,3000000.0
2007-05-16 04:39:00,1.83884,1.83892,1.83866,1.83889,9000000.0
2007-05-16 04:40:00,1.83886,1.83886,1.8383,1.8386,9000000.0
2007-05-16 04:41:00,1.83864,1.83864,1.8382,1.83841,7000000.0
2007-05-16 04:42:00,1.83844,1.83845,1.83779,1.83779,7000000.0
2007-05-16 04:43:00,1.83792,1.83826,1.83792,1.83816,7000000.0
2007-05-16 04:44:00,1.83838,1.83861,1.83838,1.83861,8000000.0
2007-05-16 04:45:00,1.83901,1.83901,1.8387,1.8387,9000000.0
2007-05-16 04:46:00,1.83885,1.83885,1.8387,1.83881,7000000.0
2007-05-16 04:47:00,1.8388,1.83887,1.83868,1.83877,8000000.0
2007-05-16 04:48:00,1.83866,1.83882,1.83846,1.83852,8000000.0
2007-05-16 04:49:00,1.83849,1.83874,1.83837,1.83837,8000000.0
2007-05-16 04:50:00,1.83825,1.83825,1.83812,1.83812,7000000.0
2007-05-16 04:51:00,1.83831,1.83885,1.83831,1.83885,15000000.0
2007-05-16 04:52:00,1.83898,1.83898,1.83879,1.83879,8000000.0
2007-05-16 04:53:00,1.83885,1.83889,1.83885,1.83889,2000000.0
2007-05-16 04:54:00,1.8388,1.8388,1.83865,1.83865,11000000.0
2007-05-16 04:55:00,1.83858,1.83858,1.83814,1.83814,9000000.0
2007-05-16 04:56:00,1.83843,1.83876,1.8384,1.8384,12000000.0
2007-05-16 04:57:00,1.83824,1.83843,1.83816,1.83843,7000000.0
2007-05-16 04:58:00,1.83813,1.83819,1.83807,1.83811,9000000.0
2007-05-16 04:59:00,1.8384,1.83849,1.83817,1.83817,12000000.0
2007-05-16 05:00:00,1.83826,1.83826,1.83792,1.83792,9000000.0
2007-05-16 05:01:00,1.83801,1.83805,1.83786,1.83794,7000000.0
2007-05-16 05:02:00,1.83773,1.8379,1.83771,1.83777,7000000.0
2007-05-16 05:03:00,1.83789,1.83823,1.83789,1.83823,8000000.0
2007-05-16 05:04:00,1.83826,1.83836,1.83824,1.83827,8000000.0
2007-05-16 05:05:00,1.83825,1.8386,1.83825,1.8386,7000000.0
2007-05-16 05:06:00,1.83852,1.83852,1.83828,1.83828,8000000.0
2007-05-16 05:07:00,1.83833,1.83847,1.83822,1.83847,5000000.0
2007-05-16 05:08:00,1.83876,1.83898,1.83872,1.83898,7000000.0
2007-05-16 05:09:00,1.83901,1.83992,1.83901,1.83943,16000000.0
2007-05-16 05:10:00,1.83919,1.83957,1.83919,1.83957,12000000.0
2007-05-16 05:11:00,1.83968,1.83992,1.83966,1.83966,11000000.0
2007-05-16 05:12:00,1.8396,1.83982,1.8396,1.83982,16000000.0
2007-05-16 05:13:00,1.83945,1.83985,1.83918,1.83975,9000000.0
2007-05-16 05:14:00,1.83993,1.8401,1.83993,1.8401,12000000.0
2007-05-16 05:15:00,1.83986,1.83986,1.83922,1.83922,8000000.0
2007-05-16 05:16:00,1.83925,1.83957,1.83925,1.83956,11000000.0
2007-05-16 05:17:00,1.83984,1.83987,1.83971,1.83971,9000000.0
2007-05-16 05:18:00,1.8397,1.83991,1.83968,1.83984,16000000.0
2007-05-16 05:19:00,1.84013,1.84013,1.83967,1.83967,9000000.0
2007-05-16 05:20:00,1.83956,1.83978,1.83906,1.83978,11000000.0
2007-05-16 05:21:00,1.83995,1.84011,1.83974,1.83974,10000000.0
2007-05-16 05:22:00,1.83971,1.83983,1.83971,1.8398,28000000.0
2007-05-16 05:23:00,1.84008,1.84095,1.84008,1.84095,7000000.0
2007-05-16 05:24:00,1.8408,1.8408,1.84049,1.84058,8000000.0
2007-05-16 05:25:00,1.84035,1.84079,1.84011,1.84079,47000000.0
2007-05-16 05:26:00,1.84071,1.84071,1.84054,1.84054,2000000.0
2007-05-16 05:27:00,1.84065,1.84065,1.84044,1.84044,7000000.0
2007-05-16 05:28:00,1.84044,1.84057,1.84031,1.84057,22000000.0
2007-05-16 05:29:00,1.84046,1.84046,1.84033,1.84035,5000000.0
2007-05-16 05:30:00,1.84033,1.84056,1.84029,1.84056,7000000.0
2007-05-16 05:31:00,1.84062,1.84062,1.8403,1.8403,8000000.0
2007-05-16 05:32:00,1.84029,1.8406,1.84029,1.8406,10000000.0
2007-05-16 05:33:00,1.84074,1.84087,1.84035,1.84087,10000000.0
2007-05-16 05:34:00,1.84082,1.84084,1.84076,1.84081,8000000.0
2007-05-16 05:35:00,1.84063,1.84066,1.84018,1.84018,10000000.0
2007-05-16 05:36:00,1.84018,1.84054,1.84018,1.84041,15000000.0
2007-05-16 05:37:00,1.84035,1.84035,1.83989,1.84029,8000000.0
2007-05-16 05:38:00,1.83997,1.84027,1.83997,1.8402,11000000.0
2007-05-16 05:39:00,1.84062,1.84062,1.83988,1.84029,7000000.0
2007-05-16 05:40:00,1.84056,1.84064,1.84041,1.84054,9000000.0
2007-05-16 05:41:00,1.84044,1.84044,1.84034,1.84034,3000000.0
2007-05-16 05:42:00,1.84043,1.84043,1.83954,1.83968,16000000.0
2007-05-16 05:43:00,1.84041,1.84068,1.84041,1.8406,8000000.0
2007-05-16 05:44:00,1.8406,1.8406,1.84028,1.84028,9000000.0
2007-05-16 05:45:00,1.83992,1.84011,1.83992,1.84011,13000000.0
2007-05-16 05:46:00,1.8403,1.8403,1.83951,1.84025,10000000.0
2007-05-16 05:47:00,1.84075,1.84086,1.84073,1.84085,15000000.0
2007-05-16 05:48:00,1.84084,1.84084,1.84048,1.84048,8000000.0
2007-05-16 05:49:00,1.84034,1.84035,1.83997,1.84035,5000000.0
2007-05-16 05:50:00,1.84047,1.84047,1.84027,1.84027,13000000.0
2007-05-16 05:51:00,1.84051,1.84051,1.84031,1.84041,6000000.0
2007-05-16 05:52:00,1.84034,1.84038,1.84031,1.84034,15000000.0
2007-05-16 05:53:00,1.83998,1.84051,1.83998,1.84047,8000000.0
2007-05-16 05:54:00,1.84043,1.84055,1.84043,1.84055,4000000.0
2007-05-16 05:55:00,1.84066,1.84095,1.84066,1.84085,11000000.0
2007-05-16 05:56:00,1.84061,1.84121,1.84061,1.84121,9000000.0
2007-05-16 05:57:00,1.84088,1.84096,1.84085,1.84096,11000000.0
2007-05-16 05:58:00,1.8411,1.84122,1.84108,1.84122,6000000.0
2007-05-16 05:59:00,1.84123,1.84186,1.84123,1.84186,12000000.0
2007-05-16 06:00:00,1.84176,1.84181,1.84134,1.84135,25000000.0
2007-05-16 06:01:00,1.84084,1.84099,1.84082,1.84099,6000000.0
2007-05-16 06:02:00,1.84105,1.84122,1.84105,1.84109,13000000.0
2007-05-16 06:03:00,1.84114,1.84114,1.84097,1.84098,6000000.0
2007-05-16 06:04:00,1.84107,1.84131,1.84107,1.84131,11000000.0
2007-05-16 06:05:00,1.84102,1.84102,1.84064,1.84065,9000000.0
2007-05-16 06:06:00,1.84047,1.84104,1.84047,1.84099,8000000.0
2007-05-16 06:07:00,1.84114,1.84114,1.8409,1.8409,7000000.0
2007-05-16 06:08:00,1.84089,1.84109,1.84089,1.84109,8000000.0
2007-05-16 06:09:00,1.84106,1.84106,1.84089,1.84089,10000000.0
2007-05-16 06:10:00,1.84058,1.84062,1.8404,1.8404,8000000.0
2007-05-16 06:11:00,1.84047,1.8408,1.84047,1.8408,7000000.0
2007-05-16 06:12:00,1.84075,1.84075,1.84033,1.84061,10000000.0
2007-05-16 06:13:00,1.84059,1.84059,1.84017,1.84017,15000000.0
2007-05-16 06:14:00,1.84017,1.84017,1.84003,1.84004,7000000.0
2007-05-16 06:15:00,1.84041,1.84058,1.84038,1.84058,18000000.0
2007-05-16 06:16:00,1.84063,1.84067,1.84054,1.84064,11000000.0
2007-05-16 06:17:00,1.84063,1.84082,1.84061,1.84061,7000000.0
2007-05-16 06:18:00,1.84052,1.84066,1.8404,1.84066,7000000.0
2007-05-16 06:19:00,1.8407,1.84075,1.84049,1.84072,12000000.0
2007-05-16 06:20:00,1.84051,1.84073,1.84022,1.84073,18000000.0
2007-05-16 06:21:00,1.84075,1.84109,1.84065,1.84109,26000000.0
2007-05-16 06:22:00,1.84109,1.84121,1.84101,1.84116,11000000.0
2007-05-16 06:23:00,1.84105,1.84105,1.84076,1.8408,11000000.0
2007-05-16 06:24:00,1.84077,1.84092,1.84077,1.84092,11000000.0
2007-05-16 06:25:00,1.84068,1.84068,1.84051,1.84059,10000000.0
2007-05-16 06:26:00,1.84066,1.84069,1.84045,1.84045,6000000.0
2007-05-16 06:27:00,1.84126,1.84126,1.84093,1.84103,8000000.0
2007-05-16 06:28:00,1.84047,1.84077,1.84047,1.84077,7000000.0
2007-05-16 06:29:00,1.84095,1.84095,1.84089,1.84092,9000000.0
2007-05-16 06:30:00,1.84072,1.84086,1.84072,1.84083,8000000.0
2007-05-16 06:31:00,1.84093,1.84109,1.84092,1.84109,20000000.0
2007-05-16 06:32:00,1.84116,1.84123,1.841,1.84116,31000000.0
2007-05-16 06:33:00,1.84119,1.84119,1.84103,1.84115,5000000.0
2007-05-16 06:34:00,1.8411,1.8411,1.84077,1.84077,5000000.0
2007-05-16 06:35:00,1.8408,1.8408,1.84046,1.84046,11000000.0
2007-05-16 06:36:00,1.84041,1.84049,1.84031,1.84033,10000000.0
2007-05-16 06:37:00,1.84051,1.84085,1.84051,1.84085,7000000.0
2007-05-16 06:38:00,1.84087,1.84091,1.8407,1.84082,8000000.0
2007-05-16 06:39:00,1.84011,1.84084,1.84011,1.84084,12000000.0
2007-05-16 06:40:00,1.84084,1.84115,1.84084,1.84111,8000000.0
2007-05-16 06:41:00,1.84109,1.84109,1.84082,1.84082,7000000.0
2007-05-16 06:42:00,1.84082,1.84097,1.84073,1.84097,7000000.0
2007-05-16 06:43:00,1.84101,1.84101,1.84086,1.84086,9000000.0
2007-05-16 06:44:00,1.8408,1.84095,1.8408,1.84093,11000000.0
2007-05-16 06:45:00,1.84105,1.84107,1.84094,1.84107,7000000.0
2007-05-16 06:46:00,1.84111,1.84118,1.84091,1.84091,8000000.0
2007-05-16 06:47:00,1.84086,1.84087,1.83898,1.84084,10000000.0
2007-05-16 06:48:00,1.84082,1.84085,1.8408,1.84081,8000000.0
2007-05-16 06:49:00,1.84099,1.84128,1.84099,1.84127,8000000.0
2007-05-16 06:50:00,1.84139,1.84144,1.84139,1.84142,9000000.0
2007-05-16 06:51:00,1.84114,1.84145,1.84114,1.84142,11000000.0
2007-05-16 06:52:00,1.84138,1.84138,1.84097,1.84097,7000000.0
2007-05-16 06:53:00,1.84038,1.84114,1.84038,1.84099,8000000.0
2007-05-16 06:54:00,1.84081,1.84082,1.84045,1.84046,11000000.0
2007-05-16 06:55:00,1.84032,1.84074,1.84032,1.84074,8000000.0
2007-05-16 06:56:00,1.84082,1.84114,1.84082,1.84114,13000000.0
2007-05-16 06:57:00,1.84126,1.84126,1.84087,1.84087,8000000.0
2007-05-16 06:58:00,1.84097,1.84108,1.84097,1.84099,16000000.0
2007-05-16 06:59:00,1.84102,1.84102,1.84068,1.84092,11000000.0
2007-05-16 07:00:00,1.84109,1.84125,1.84104,1.8412,8000000.0
2007-05-16 07:01:00,1.84137,1.84137,1.84096,1.84096,14000000.0
2007-05-16 07:02:00,1.84096,1.84105,1.84093,1.84099,18000000.0
2007-05-16 07:03:00,1.84125,1.84125,1.84054,1.84115,8000000.0
2007-05-16 07:04:00,1.84103,1.8411,1.84103,1.84106,8000000.0
2007-05-16 07:05:00,1.84068,1.84068,1.8404,1.84051,10000000.0
2007-05-16 07:06:00,1.8406,1.84071,1.84055,1.84055,8000000.0
2007-05-16 07:07:00,1.84041,1.84068,1.84041,1.84055,15000000.0
2007-05-16 07:08:00,1.8408,1.84106,1.8408,1.84106,18000000.0
2007-05-16 07:09:00,1.84081,1.84081,1.84061,1.84061,7000000.0
2007-05-16 07:10:00,1.84073,1.84107,1.84073,1.84107,18000000.0
2007-05-16 07:11:00,1.84095,1.84112,1.84082,1.84082,11000000.0
2007-05-16 07:12:00,1.84108,1.84118,1.84108,1.84115,11000000.0
2007-05-16 07:13:00,1.8411,1.84115,1.84076,1.84076,9000000.0
2007-05-16 07:14:00,1.84068,1.84068,1.84053,1.84065,12000000.0
2007-05-16 07:15:00,1.84065,1.84069,1.8406,1.84068,7000000.0
2007-05-16 07:16:00,1.8407,1.84105,1.8407,1.84105,12000000.0
2007-05-16 07:17:00,1.84123,1.84151,1.84122,1.84122,15000000.0
2007-05-16 07:18:00,1.84139,1.84139,1.84121,1.84133,8000000.0
2007-05-16 07:19:00,1.841,1.84121,1.841,1.8412,8000000.0
2007-05-16 07:20:00,1.84127,1.84133,1.8412,1.8412,9000000.0
2007-05-16 07:21:00,1.84089,1.84089,1.84047,1.84047,10000000.0
2007-05-16 07:22:00,1.84048,1.84052,1.84044,1.84046,7000000.0
2007-05-16 07:23:00,1.84054,1.84082,1.84054,1.84065,11000000.0
2007-05-16 07:24:00,1.84058,1.84088,1.84058,1.84088,23000000.0
2007-05-16 07:25:00,1.84087,1.84095,1.84079,1.84083,28000000.0
2007-05-16 07:26:00,1.84094,1.84106,1.84086,1.84086,14000000.0
2007-05-16 07:27:00,1.84098,1.84098,1.84083,1.84094,20000000.0
2007-05-16 07:28:00,1.84082,1.84118,1.84082,1.84118,17000000.0
2007-05-16 07:29:00,1.84116,1.84126,1.84093,1.84094,27000000.0
2007-05-16 07:30:00,1.84078,1.84107,1.84078,1.84098,20000000.0
2007-05-16 07:31:00,1.8412,1.84125,1.84107,1.84107,7000000.0
2007-05-16 07:32:00,1.84104,1.84113,1.84087,1.84087,11000000.0
2007-05-16 07:33:00,1.84059,1.84115,1.84059,1.84115,22000000.0
2007-05-16 07:34:00,1.84124,1.84142,1.84116,1.84116,16000000.0
2007-05-16 07:35:00,1.84115,1.84124,1.84102,1.84106,15000000.0
2007-05-16 07:36:00,1.84117,1.84127,1.84111,1.84111,8000000.0
2007-05-16 07:37:00,1.84117,1.84132,1.84113,1.84113,12000000.0
2007-05-16 07:38:00,1.84126,1.84138,1.84126,1.84129,7000000.0
2007-05-16 07:39:00,1.84094,1.84095,1.84074,1.84084,14000000.0
2007-05-16 07:40:00,1.84081,1.84103,1.84081,1.84093,9000000.0
2007-05-16 07:41:00,1.84073,1.84102,1.84072,1.84077,24000000.0
2007-05-16 07:42:00,1.8408,1.84101,1.84046,1.84101,7000000.0
2007-05-16 07:43:00,1.84116,1.84147,1.84116,1.84123,22000000.0
2007-05-16 07:44:00,1.84128,1.84128,1.84104,1.84111,10000000.0
2007-05-16 07:45:00,1.84125,1.8414,1.84121,1.84121,15000000.0
2007-05-16 07:46:00,1.84144,1.84183,1.8414,1.84183,17000000.0
2007-05-16 07:47:00,1.84183,1.84183,1.84135,1.84135,15000000.0
2007-05-16 07:48:00,1.84105,1.84109,1.84083,1.84099,10000000.0
2007-05-16 07:49:00,1.8411,1.84117,1.841,1.841,8000000.0
2007-05-16 07:50:00,1.8409,1.84112,1.8409,1.84107,17000000.0
2007-05-16 07:51:00,1.84118,1.84181,1.84118,1.84179,15000000.0
2007-05-16 07:52:00,1.84163,1.84185,1.84163,1.84185,29000000.0
2007-05-16 07:53:00,1.84191,1.84211,1.84184,1.84195,13000000.0
2007-05-16 07:54:00,1.84198,1.84223,1.84198,1.84223,23000000.0
2007-05-16 07:55:00,1.84224,1.84224,1.84174,1.84183,27000000.0
2007-05-16 07:56:00,1.84215,1.84215,1.84195,1.84202,18000000.0
2007-05-16 07:57:00,1.84222,1.84227,1.84206,1.84227,20000000.0
2007-05-16 07:58:00,1.84248,1.84251,1.84229,1.84247,13000000.0
2007-05-16 07:59:00,1.84258,1.84258,1.84204,1.84227,23000000.0
2007-05-16 08:00:00,1.84226,1.84233,1.84216,1.84218,31000000.0
2007-05-16 08:01:00,1.84219,1.84259,1.84219,1.84259,13000000.0
2007-05-16 08:02:00,1.84255,1.84255,1.84206,1.84225,12000000.0
2007-05-16 08:03:00,1.84215,1.84249,1.84214,1.84249,20000000.0
2007-05-16 08:04:00,1.84251,1.84251,1.84206,1.8423,30000000.0
2007-05-16 08:05:00,1.84228,1.84228,1.84213,1.84227,9000000.0
2007-05-16 08:06:00,1.84224,1.84224,1.84188,1.84221,21000000.0
2007-05-16 08:07:00,1.84227,1.84227,1.8421,1.8421,15000000.0
2007-05-16 08:08:00,1.84217,1.84246,1.84048,1.84246,7000000.0
2007-05-16 08:09:00,1.84248,1.84253,1.84233,1.84253,23000000.0
2007-05-16 08:10:00,1.84247,1.84251,1.84209,1.84209,27000000.0
2007-05-16 08:11:00,1.84199,1.842,1.84189,1.84197,18000000.0
2007-05-16 08:12:00,1.84209,1.84217,1.84208,1.84217,22000000.0
2007-05-16 08:13:00,1.84206,1.84213,1.84179,1.84213,18000000.0
2007-05-16 08:14:00,1.84195,1.8421,1.84181,1.84204,33000000.0
2007-05-16 08:15:00,1.84213,1.84213,1.84174,1.84177,21000000.0
2007-05-16 08:16:00,1.8422,1.84259,1.8422,1.84259,21000000.0
2007-05-16 08:17:00,1.84239,1.84294,1.84239,1.84273,19000000.0
2007-05-16 08:18:00,1.84269,1.84269,1.84248,1.84264,17000000.0
2007-05-16 08:19:00,1.84273,1.84275,1.84255,1.84255,16000000.0
2007-05-16 08:20:00,1.84229,1.84284,1.84229,1.84284,13000000.0
2007-05-16 08:21:00,1.84277,1.84313,1.84277,1.84312,8000000.0
2007-05-16 08:22:00,1.84291,1.84291,1.8427,1.84285,26000000.0
2007-05-16 08:23:00,1.84286,1.84305,1.84271,1.84297,16000000.0
2007-05-16 08:24:00,1.84304,1.84306,1.8429,1.84305,28000000.0
2007-05-16 08:25:00,1.84308,1.84343,1.84306,1.84339,49000000.0
2007-05-16 08:26:00,1.84372,1.84372,1.84335,1.84335,14000000.0
2007-05-16 08:27:00,1.84323,1.84323,1.84248,1.84248,31000000.0
2007-05-16 08:28:00,1.8423,1.84278,1.8423,1.84257,28000000.0
2007-05-16 08:29:00,1.84272,1.84328,1.8427,1.84326,32000000.0
2007-05-16 08:30:00,1.84349,1.84371,1.84348,1.84363,28000000.0
2007-05-16 08:31:00,1.84326,1.84326,1.84291,1.84308,40000000.0
2007-05-16 08:32:00,1.8429,1.84293,1.84277,1.84289,51000000.0
2007-05-16 08:33:00,1.84276,1.84321,1.84267,1.84321,48000000.0
2007-05-16 08:34:00,1.84305,1.84346,1.84305,1.84324,49000000.0
2007-05-16 08:35:00,1.84327,1.84338,1.84314,1.84334,39000000.0
2007-05-16 08:36:00,1.84357,1.84398,1.84357,1.84373,12000000.0
2007-05-16 08:37:00,1.84389,1.84389,1.84341,1.84341,25000000.0
2007-05-16 08:38:00,1.84385,1.84404,1.8438,1.8438,21000000.0
2007-05-16 08:39:00,1.84388,1.84392,1.8437,1.8437,23000000.0
2007-05-16 08:40:00,1.84364,1.8439,1.84361,1.84385,36000000.0
2007-05-16 08:41:00,1.84403,1.84403,1.84384,1.8439,30000000.0
2007-05-16 08:42:00,1.84383,1.84383,1.84332,1.84332,17000000.0
2007-05-16 08:43:00,1.84356,1.8437,1.84356,1.84369,23000000.0
2007-05-16 08:44:00,1.84394,1.84395,1.84374,1.84374,17000000.0
2007-05-16 08:45:00,1.84373,1.84386,1.84366,1.84386,37000000.0
2007-05-16 08:46:00,1.84355,1.84373,1.84355,1.84373,23000000.0
2007-05-16 08:47:00,1.84373,1.84373,1.84342,1.84342,25000000.0
2007-05-16 08:48:00,1.84347,1.84347,1.84309,1.84317,36000000.0
2007-05-16 08:49:00,1.84312,1.8432,1.84293,1.84293,27000000.0
2007-05-16 08:50:00,1.84322,1.84361,1.84315,1.84361,56000000.0
2007-05-16 08:51:00,1.8436,1.8436,1.84347,1.84347,32000000.0
2007-05-16 08:52:00,1.84366,1.84404,1.84366,1.84381,39000000.0
2007-05-16 08:53:00,1.84298,1.84382,1.84248,1.84344,63000000.0
2007-05-16 08:54:00,1.84377,1.84381,1.84376,1.84376,42000000.0
2007-05-16 08:55:00,1.8439,1.84401,1.84378,1.84378,55000000.0
2007-05-16 08:56:00,1.84401,1.84439,1.84401,1.84439,21000000.0
2007-05-16 08:57:00,1.8443,1.84446,1.84427,1.84434,23000000.0
2007-05-16 08:58:00,1.84433,1.84444,1.8443,1.84438,18000000.0
2007-05-16 08:59:00,1.84449,1.84449,1.84421,1.84425,12000000.0
2007-05-16 09:00:00,1.84429,1.8445,1.84424,1.84424,26000000.0
2007-05-16 09:01:00,1.84421,1.84429,1.84418,1.84429,19000000.0
2007-05-16 09:02:00,1.84435,1.84469,1.84435,1.84461,15000000.0
2007-05-16 09:03:00,1.8449,1.84546,1.8449,1.8451,16000000.0
2007-05-16 09:04:00,1.84515,1.84524,1.84501,1.84513,22000000.0
2007-05-16 09:05:00,1.84502,1.84528,1.84495,1.84528,11000000.0
2007-05-16 09:06:00,1.84538,1.84538,1.84497,1.84512,31000000.0
2007-05-16 09:07:00,1.84524,1.84558,1.84517,1.84558,33000000.0
2007-05-16 09:08:00,1.84547,1.84547,1.84494,1.84494,17000000.0
2007-05-16 09:09:00,1.84445,1.84471,1.84445,1.84471,37000000.0
2007-05-16 09:10:00,1.84475,1.84513,1.84475,1.84507,31000000.0
2007-05-16 09:11:00,1.84508,1.84508,1.84495,1.84498,26000000.0
2007-05-16 09:12:00,1.84489,1.8449,1.84462,1.84475,41000000.0
2007-05-16 09:13:00,1.84481,1.84505,1.84474,1.84489,61000000.0
2007-05-16 09:14:00,1.84497,1.84497,1.84479,1.84485,57000000.0
2007-05-16 09:15:00,1.84477,1.84477,1.84462,1.84462,33000000.0
2007-05-16 09:16:00,1.8448,1.8448,1.84442,1.84442,39000000.0
2007-05-16 09:17:00,1.84434,1.84437,1.84422,1.84431,40000000.0
2007-05-16 09:18:00,1.84451,1.84455,1.84426,1.84439,68000000.0
2007-05-16 09:19:00,1.84432,1.84439,1.84414,1.84436,52000000.0
2007-05-16 09:20:00,1.84417,1.84425,1.84382,1.84404,37000000.0
2007-05-16 09:21:00,1.84426,1.84426,1.84405,1.84409,61000000.0
2007-05-16 09:22:00,1.84411,1.84431,1.84403,1.84403,63000000.0
2007-05-16 09:23:00,1.84408,1.84435,1.84408,1.84435,65000000.0
2007-05-16 09:24:00,1.84405,1.8441,1.84378,1.84389,47000000.0
2007-05-16 09:25:00,1.84359,1.84367,1.84318,1.84318,32000000.0
2007-05-16 09:26:00,1.84318,1.8433,1.84312,1.8433,29000000.0
2007-05-16 09:27:00,1.84345,1.84389,1.84345,1.84351,55000000.0
2007-05-16 09:28:00,1.84374,1.84383,1.84359,1.84359,46000000.0
2007-05-16 09:29:00,1.84371,1.84401,1.84371,1.84401,32000000.0
2007-05-16 09:30:00,1.84394,1.84398,1.84391,1.84391,24000000.0
2007-05-16 09:31:00,1.84278,1.84337,1.84278,1.84302,18000000.0
2007-05-16 09:32:00,1.84367,1.84389,1.84367,1.84389,35000000.0
2007-05-16 09:33:00,1.84388,1.84439,1.84383,1.84439,43000000.0
2007-05-16 09:34:00,1.84478,1.84478,1.84412,1.84429,31000000.0
2007-05-16 09:35:00,1.84406,1.84411,1.84382,1.84382,47000000.0
2007-05-16 09:36:00,1.84401,1.84439,1.84401,1.84423,34000000.0
2007-05-16 09:37:00,1.84425,1.84425,1.84382,1.84418,49000000.0
2007-05-16 09:38:00,1.84429,1.84444,1.84429,1.84443,37000000.0
2007-05-16 09:39:00,1.84417,1.84423,1.84409,1.84415,61000000.0
2007-05-16 09:40:00,1.84399,1.84415,1.84395,1.84407,46000000.0
2007-05-16 09:41:00,1.84413,1.84421,1.84413,1.84413,33000000.0
2007-05-16 09:42:00,1.84424,1.84432,1.84417,1.84429,60000000.0
2007-05-16 09:43:00,1.84424,1.84424,1.84388,1.84404,66000000.0
2007-05-16 09:44:00,1.84409,1.84425,1.84403,1.84403,21000000.0
2007-05-16 09:45:00,1.84385,1.84385,1.84351,1.84362,22000000.0
2007-05-16 09:46:00,1.84369,1.84385,1.84368,1.84372,30000000.0
2007-05-16 09:47:00,1.84335,1.84335,1.84309,1.84309,24000000.0
2007-05-16 09:48:00,1.84241,1.84241,1.84216,1.84238,34000000.0
2007-05-16 09:49:00,1.84233,1.84238,1.84208,1.84234,26000000.0
2007-05-16 09:50:00,1.84208,1.84217,1.84198,1.84198,34000000.0
2007-05-16 09:51:00,1.84189,1.84189,1.84161,1.84161,56000000.0
2007-05-16 09:52:00,1.84161,1.8417,1.8416,1.8417,38000000.0
2007-05-16 09:53:00,1.84193,1.842,1.84178,1.84191,32000000.0
2007-05-16 09:54:00,1.84186,1.84218,1.84185,1.84218,36000000.0
2007-05-16 09:55:00,1.8422,1.8422,1.8419,1.84191,38000000.0
2007-05-16 09:56:00,1.84183,1.84186,1.84169,1.84175,38000000.0
2007-05-16 09:57:00,1.84198,1.84209,1.84191,1.84191,30000000.0
2007-05-16 09:58:00,1.84183,1.84188,1.84167,1.84175,52000000.0
2007-05-16 09:59:00,1.84192,1.84209,1.84187,1.84187,32000000.0
2007-05-16 10:00:00,1.84185,1.84188,1.84164,1.84186,39000000.0
2007-05-16 10:01:00,1.84188,1.84188,1.84157,1.84157,44000000.0
2007-05-16 10:02:00,1.8417,1.8417,1.84145,1.84145,34000000.0
2007-05-16 10:03:00,1.84154,1.8418,1.84154,1.84177,47000000.0
2007-05-16 10:04:00,1.84182,1.84186,1.84172,1.84182,32000000.0
2007-05-16 10:05:00,1.84176,1.84181,1.84175,1.84178,32000000.0
2007-05-16 10:06:00,1.84172,1.84179,1.84172,1.84174,42000000.0
2007-05-16 10:07:00,1.84164,1.84169,1.84144,1.84144,51000000.0
2007-05-16 10:08:00,1.84157,1.84157,1.8412,1.8414,54000000.0
2007-05-16 10:09:00,1.84131,1.84158,1.84106,1.84158,53000000.0
2007-05-16 10:10:00,1.84186,1.84228,1.84186,1.84194,72000000.0
2007-05-16 10:11:00,1.84212,1.84228,1.84209,1.84219,61000000.0
2007-05-16 10:12:00,1.8422,1.84222,1.84195,1.84214,65000000.0
2007-05-16 10:13:00,1.84231,1.84232,1.8421,1.84213,56000000.0
2007-05-16 10:14:00,1.84187,1.84205,1.84184,1.84204,49000000.0
2007-05-16 10:15:00,1.84211,1.84216,1.84202,1.84204,46000000.0
2007-05-16 10:16:00,1.84205,1.84208,1.84202,1.84202,33000000.0
2007-05-16 10:17:00,1.84223,1.84226,1.84201,1.84221,37000000.0
2007-05-16 10:18:00,1.84238,1.84262,1.84237,1.84262,50000000.0
2007-05-16 10:19:00,1.84261,1.84267,1.84246,1.84267,59000000.0
2007-05-16 10:20:00,1.84279,1.84279,1.84264,1.84276,41000000.0
2007-05-16 10:21:00,1.84275,1.84278,1.84264,1.84273,44000000.0
2007-05-16 10:22:00,1.84243,1.84243,1.84137,1.84239,47000000.0
2007-05-16 10:23:00,1.84275,1.84282,1.84261,1.84282,58000000.0
2007-05-16 10:24:00,1.84281,1.84289,1.8427,1.84278,43000000.0
2007-05-16 10:25:00,1.84293,1.84346,1.84293,1.84346,60000000.0
2007-05-16 10:26:00,1.8433,1.8433,1.84319,1.84324,64000000.0
2007-05-16 10:27:00,1.84328,1.84336,1.84316,1.84316,54000000.0
2007-05-16 10:28:00,1.84333,1.84333,1.84285,1.84303,62000000.0
2007-05-16 10:29:00,1.84321,1.84342,1.8432,1.84334,61000000.0
2007-05-16 10:30:00,1.84343,1.84356,1.84342,1.84355,36000000.0
2007-05-16 10:31:00,1.84354,1.84354,1.84278,1.84278,39000000.0
2007-05-16 10:32:00,1.84231,1.84239,1.84214,1.84239,44000000.0
2007-05-16 10:33:00,1.84234,1.84295,1.84234,1.84295,18000000.0
2007-05-16 10:34:00,1.84267,1.84267,1.84231,1.84254,20000000.0
2007-05-16 10:35:00,1.84243,1.84261,1.8424,1.84258,23000000.0
2007-05-16 10:36:00,1.84259,1.84273,1.84257,1.84273,32000000.0
2007-05-16 10:37:00,1.84249,1.84249,1.84239,1.8424,30000000.0
2007-05-16 10:38:00,1.84275,1.84281,1.84266,1.84281,26000000.0
2007-05-16 10:39:00,1.84275,1.84275,1.84254,1.84269,29000000.0
2007-05-16 10:40:00,1.84264,1.84264,1.84242,1.84259,19000000.0
2007-05-16 10:41:00,1.84243,1.84243,1.84231,1.84243,29000000.0
2007-05-16 10:42:00,1.84244,1.84244,1.84235,1.8424,38000000.0
2007-05-16 10:43:00,1.84234,1.84234,1.84226,1.84234,27000000.0
2007-05-16 10:44:00,1.84235,1.84245,1.84231,1.84242,26000000.0
2007-05-16 10:45:00,1.84241,1.84243,1.84233,1.84233,27000000.0
2007-05-16 10:46:00,1.84261,1.84273,1.84253,1.84268,35000000.0
2007-05-16 10:47:00,1.84246,1.8426,1.84224,1.84252,23000000.0
2007-05-16 10:48:00,1.84243,1.84265,1.84243,1.84265,44000000.0
2007-05-16 10:49:00,1.84237,1.84261,1.84235,1.84261,36000000.0
2007-05-16 10:50:00,1.84255,1.84264,1.8415,1.84264,47000000.0
2007-05-16 10:51:00,1.84285,1.84295,1.84279,1.84289,45000000.0
2007-05-16 10:52:00,1.84283,1.84303,1.84283,1.84293,33000000.0
2007-05-16 10:53:00,1.84287,1.84295,1.84281,1.8429,46000000.0
2007-05-16 10:54:00,1.84285,1.84288,1.84278,1.84284,35000000.0
2007-05-16 10:55:00,1.84288,1.84293,1.84282,1.84291,37000000.0
2007-05-16 10:56:00,1.84286,1.84296,1.84274,1.84284,33000000.0
2007-05-16 10:57:00,1.84276,1.8429,1.84272,1.84286,33000000.0
2007-05-16 10:58:00,1.84272,1.843,1.84268,1.843,26000000.0
2007-05-16 10:59:00,1.84304,1.84329,1.84304,1.84329,47000000.0
2007-05-16 11:00:00,1.84329,1.84336,1.84328,1.84336,39000000.0
2007-05-16 11:01:00,1.84308,1.84312,1.84304,1.84307,45000000.0
2007-05-16 11:02:00,1.84306,1.84306,1.84297,1.84303,17000000.0
2007-05-16 11:03:00,1.84302,1.84324,1.84275,1.84287,37000000.0
2007-05-16 11:04:00,1.8428,1.84306,1.8428,1.84306,40000000.0
2007-05-16 11:05:00,1.84298,1.84308,1.84285,1.84307,18000000.0
2007-05-16 11:06:00,1.84304,1.84304,1.84264,1.84264,19000000.0
2007-05-16 11:07:00,1.84289,1.84303,1.84289,1.84303,30000000.0
2007-05-16 11:08:00,1.84292,1.84295,1.84264,1.84268,30000000.0
2007-05-16 11:09:00,1.84266,1.84281,1.84248,1.84281,45000000.0
2007-05-16 11:10:00,1.84278,1.84279,1.84254,1.84279,35000000.0
2007-05-16 11:11:00,1.84272,1.84272,1.84254,1.84267,46000000.0
2007-05-16 11:12:00,1.8423,1.8423,1.84197,1.84211,55000000.0
2007-05-16 11:13:00,1.84214,1.84221,1.84205,1.84221,59000000.0
2007-05-16 11:14:00,1.84211,1.84211,1.84177,1.84193,41000000.0
2007-05-16 11:15:00,1.84215,1.84229,1.8421,1.84229,34000000.0
2007-05-16 11:16:00,1.84221,1.84272,1.84221,1.84258,20000000.0
2007-05-16 11:17:00,1.84254,1.84281,1.84252,1.84281,57000000.0
2007-05-16 11:18:00,1.84258,1.84309,1.84258,1.84282,44000000.0
2007-05-16 11:19:00,1.84287,1.84313,1.84275,1.84313,63000000.0
2007-05-16 11:20:00,1.84311,1.84326,1.84307,1.84326,43000000.0
2007-05-16 11:21:00,1.8435,1.8435,1.84333,1.84337,34000000.0
2007-05-16 11:22:00,1.84334,1.8434,1.84316,1.84318,56000000.0
2007-05-16 11:23:00,1.84312,1.84312,1.84286,1.84293,43000000.0
2007-05-16 11:24:00,1.84273,1.84283,1.84265,1.84277,53000000.0
2007-05-16 11:25:00,1.84247,1.84262,1.84238,1.84243,29000000.0
2007-05-16 11:26:00,1.84233,1.84247,1.84233,1.84245,41000000.0
2007-05-16 11:27:00,1.84243,1.84262,1.8424,1.84246,34000000.0
2007-05-16 11:28:00,1.84261,1.84272,1.84253,1.84261,36000000.0
2007-05-16 11:29:00,1.84249,1.84249,1.84217,1.84226,43000000.0
2007-05-16 11:30:00,1.84213,1.84223,1.84213,1.84217,24000000.0
2007-05-16 11:31:00,1.84228,1.84236,1.84218,1.84222,34000000.0
2007-05-16 11:32:00,1.84229,1.84248,1.84229,1.84236,46000000.0
2007-05-16 11:33:00,1.84243,1.84277,1.84243,1.84277,41000000.0
2007-05-16 11:34:00,1.84296,1.84318,1.84296,1.84318,28000000.0
2007-05-16 11:35:00,1.84295,1.84295,1.84263,1.84294,44000000.0
2007-05-16 11:36:00,1.84298,1.84303,1.84266,1.84271,48000000.0
2007-05-16 11:37:00,1.84266,1.84294,1.84266,1.84294,50000000.0
2007-05-16 11:38:00,1.84301,1.84301,1.84263,1.84274,37000000.0
2007-05-16 11:39:00,1.84298,1.8431,1.84298,1.84308,52000000.0
2007-05-16 11:40:00,1.84295,1.84297,1.84274,1.84274,27000000.0
2007-05-16 11:41:00,1.84291,1.84298,1.84288,1.84288,49000000.0
2007-05-16 11:42:00,1.84288,1.84292,1.84271,1.84271,22000000.0
2007-05-16 11:43:00,1.84295,1.84318,1.84291,1.84318,45000000.0
2007-05-16 11:44:00,1.84324,1.84324,1.84303,1.84311,42000000.0
2007-05-16 11:45:00,1.84307,1.84314,1.84305,1.84314,41000000.0
2007-05-16 11:46:00,1.84307,1.84307,1.84297,1.84305,38000000.0
2007-05-16 11:47:00,1.84304,1.84313,1.84304,1.84309,22000000.0
2007-05-16 11:48:00,1.84252,1.84276,1.84141,1.84141,27000000.0
2007-05-16 11:49:00,1.84299,1.84308,1.84282,1.84282,41000000.0
2007-05-16 11:50:00,1.84278,1.84306,1.84278,1.84301,44000000.0
2007-05-16 11:51:00,1.84323,1.84337,1.84317,1.84327,37000000.0
2007-05-16 11:52:00,1.84343,1.84348,1.84336,1.84347,37000000.0
2007-05-16 11:53:00,1.84347,1.8436,1.84331,1.8436,33000000.0
2007-05-16 11:54:00,1.84372,1.84376,1.84363,1.84376,37000000.0
2007-05-16 11:55:00,1.84383,1.84412,1.84378,1.84391,38000000.0
2007-05-16 11:56:00,1.84357,1.84405,1.84273,1.84343,51000000.0
2007-05-16 11:57:00,1.84392,1.84426,1.84392,1.84426,29000000.0
2007-05-16 11:58:00,1.84429,1.84429,1.84419,1.8442,31000000.0
2007-05-16 11:59:00,1.8442,1.8442,1.84411,1.84411,51000000.0
2007-05-16 12:00:00,1.84404,1.84414,1.84401,1.84408,23000000.0
2007-05-16 12:01:00,1.84407,1.84412,1.84401,1.84401,24000000.0
2007-05-16 12:02:00,1.84381,1.84387,1.84378,1.84379,34000000.0
2007-05-16 12:03:00,1.84381,1.84396,1.84378,1.84393,36000000.0
2007-05-16 12:04:00,1.84392,1.84392,1.84375,1.84375,33000000.0
2007-05-16 12:05:00,1.84367,1.84371,1.84351,1.84365,26000000.0
2007-05-16 12:06:00,1.84376,1.84385,1.84375,1.84382,15000000.0
2007-05-16 12:07:00,1.84306,1.84306,1.84298,1.84298,23000000.0
2007-05-16 12:08:00,1.84383,1.84388,1.84365,1.84387,37000000.0
2007-05-16 12:09:00,1.84387,1.844,1.84384,1.844,11000000.0
2007-05-16 12:10:00,1.84406,1.84429,1.84406,1.84425,25000000.0
2007-05-16 12:11:00,1.8442,1.8442,1.84379,1.84379,33000000.0
2007-05-16 12:12:00,1.8439,1.84398,1.84389,1.84391,31000000.0
2007-05-16 12:13:00,1.8439,1.84401,1.84388,1.84395,24000000.0
2007-05-16 12:14:00,1.84381,1.84387,1.84375,1.84375,36000000.0
2007-05-16 12:15:00,1.84342,1.84354,1.84335,1.84354,29000000.0
2007-05-16 12:16:00,1.84358,1.84363,1.84356,1.84358,30000000.0
2007-05-16 12:17:00,1.84362,1.84383,1.84361,1.84368,41000000.0
2007-05-16 12:18:00,1.844,1.84416,1.84391,1.84401,43000000.0
2007-05-16 12:19:00,1.84392,1.84404,1.84391,1.84404,37000000.0
2007-05-16 12:20:00,1.84408,1.84424,1.84404,1.84406,40000000.0
2007-05-16 12:21:00,1.84374,1.84402,1.84368,1.84386,61000000.0
2007-05-16 12:22:00,1.84387,1.84396,1.84373,1.84383,24000000.0
2007-05-16 12:23:00,1.8437,1.8437,1.84348,1.84351,23000000.0
2007-05-16 12:24:00,1.84365,1.84365,1.84316,1.84348,30000000.0
2007-05-16 12:25:00,1.84338,1.84356,1.84338,1.84352,22000000.0
2007-05-16 12:26:00,1.84317,1.84317,1.84298,1.84298,32000000.0
2007-05-16 12:27:00,1.84297,1.84301,1.8429,1.8429,25000000.0
2007-05-16 12:28:00,1.84329,1.84329,1.84272,1.84272,58000000.0
2007-05-16 12:29:00,1.84305,1.84387,1.84115,1.84115,71000000.0
2007-05-16 12:30:00,1.84268,1.84316,1.84101,1.84316,47000000.0
2007-05-16 12:31:00,1.84287,1.84335,1.84265,1.84335,55000000.0
2007-05-16 12:32:00,1.84294,1.84294,1.84263,1.84279,32000000.0
2007-05-16 12:33:00,1.84346,1.84358,1.84346,1.84346,40000000.0
2007-05-16 12:34:00,1.84349,1.84371,1.84349,1.84368,14000000.0
2007-05-16 12:35:00,1.84386,1.84404,1.84377,1.84377,8000000.0
2007-05-16 12:36:00,1.84362,1.84373,1.84362,1.84362,36000000.0
2007-05-16 12:37:00,1.84354,1.84358,1.84352,1.84352,22000000.0
2007-05-16 12:38:00,1.84437,1.84471,1.84408,1.84471,12000000.0
2007-05-16 12:39:00,1.84377,1.84392,1.84377,1.84392,20000000.0
2007-05-16 12:40:00,1.84384,1.84394,1.84383,1.84394,16000000.0
2007-05-16 12:41:00,1.84388,1.84388,1.84375,1.84385,10000000.0
2007-05-16 12:42:00,1.84365,1.84381,1.84365,1.84381,26000000.0
2007-05-16 12:43:00,1.84386,1.84386,1.84365,1.84372,9000000.0
2007-05-16 12:44:00,1.84393,1.84414,1.84393,1.84414,21000000.0
2007-05-16 12:45:00,1.84421,1.84421,1.84325,1.84325,30000000.0
2007-05-16 12:46:00,1.84415,1.84417,1.8441,1.84412,41000000.0
2007-05-16 12:47:00,1.84411,1.84418,1.8441,1.84415,26000000.0
2007-05-16 12:48:00,1.84419,1.84421,1.8441,1.84416,27000000.0
2007-05-16 12:49:00,1.84424,1.84424,1.84384,1.8439,36000000.0
2007-05-16 12:50:00,1.84397,1.84415,1.84382,1.84415,34000000.0
2007-05-16 12:51:00,1.84412,1.84412,1.84379,1.84393,25000000.0
2007-05-16 12:52:00,1.8437,1.8437,1.84359,1.8436,26000000.0
2007-05-16 12:53:00,1.8435,1.84354,1.84334,1.84334,16000000.0
2007-05-16 12:54:00,1.84347,1.84347,1.843,1.843,28000000.0
2007-05-16 12:55:00,1.84313,1.84353,1.84313,1.84353,29000000.0
2007-05-16 12:56:00,1.84355,1.84368,1.84353,1.84364,30000000.0
2007-05-16 12:57:00,1.84338,1.84381,1.84337,1.8437,26000000.0
2007-05-16 12:58:00,1.84381,1.84385,1.84365,1.8437,14000000.0
2007-05-16 12:59:00,1.84368,1.84383,1.84367,1.84383,32000000.0
2007-05-16 13:00:00,1.8438,1.84387,1.84375,1.84375,20000000.0
2007-05-16 13:01:00,1.84337,1.8438,1.84336,1.84349,31000000.0
2007-05-16 13:02:00,1.84367,1.84367,1.84351,1.84351,12000000.0
2007-05-16 13:03:00,1.84327,1.84354,1.84327,1.84341,21000000.0
2007-05-16 13:04:00,1.84359,1.84359,1.84346,1.84356,7000000.0
2007-05-16 13:05:00,1.84363,1.84377,1.84358,1.84363,17000000.0
2007-05-16 13:06:00,1.84379,1.84379,1.8434,1.8434,22000000.0
2007-05-16 13:07:00,1.84338,1.84355,1.84338,1.84355,17000000.0
2007-05-16 13:08:00,1.84367,1.84383,1.84367,1.84383,37000000.0
2007-05-16 13:09:00,1.84373,1.84378,1.84353,1.84353,33000000.0
2007-05-16 13:10:00,1.84368,1.84392,1.84365,1.84377,32000000.0
2007-05-16 13:11:00,1.84391,1.84394,1.84388,1.84388,21000000.0
2007-05-16 13:12:00,1.84362,1.84362,1.84357,1.84361,7000000.0
2007-05-16 13:13:00,1.84333,1.84333,1.8429,1.8429,11000000.0
2007-05-16 13:14:00,1.84342,1.84345,1.84328,1.84333,33000000.0
2007-05-16 13:15:00,1.8434,1.84352,1.8434,1.84351,25000000.0
2007-05-16 13:16:00,1.84345,1.84345,1.8426,1.8426,20000000.0
2007-05-16 13:17:00,1.84265,1.84267,1.84253,1.84267,19000000.0
2007-05-16 13:18:00,1.84273,1.84279,1.84271,1.84277,41000000.0
2007-05-16 13:19:00,1.84308,1.84319,1.84305,1.84305,36000000.0
2007-05-16 13:20:00,1.84304,1.84321,1.84304,1.84309,36000000.0
2007-05-16 13:21:00,1.84316,1.84322,1.84313,1.84315,54000000.0
2007-05-16 13:22:00,1.84314,1.84318,1.8431,1.84313,41000000.0
2007-05-16 13:23:00,1.8431,1.84331,1.8431,1.84331,11000000.0
2007-05-16 13:24:00,1.8434,1.84347,1.84339,1.8434,23000000.0
2007-05-16 13:25:00,1.84312,1.84323,1.8431,1.84323,25000000.0
2007-05-16 13:26:00,1.84326,1.8433,1.84318,1.84329,20000000.0
2007-05-16 13:27:00,1.84333,1.84336,1.84329,1.84331,32000000.0
2007-05-16 13:28:00,1.84334,1.84334,1.84324,1.84324,26000000.0
2007-05-16 13:29:00,1.84331,1.84335,1.84307,1.84335,25000000.0
2007-05-16 13:30:00,1.84375,1.8438,1.84354,1.84365,16000000.0
2007-05-16 13:31:00,1.84359,1.84359,1.84335,1.84344,21000000.0
2007-05-16 13:32:00,1.84342,1.84364,1.84326,1.84326,28000000.0
2007-05-16 13:33:00,1.8433,1.84355,1.8433,1.84355,18000000.0
2007-05-16 13:34:00,1.84364,1.84366,1.84349,1.84355,35000000.0
2007-05-16 13:35:00,1.84353,1.84357,1.84343,1.8435,10000000.0
2007-05-16 13:36:00,1.84337,1.84337,1.84313,1.84318,40000000.0
2007-05-16 13:37:00,1.8431,1.84313,1.84288,1.84313,22000000.0
2007-05-16 13:38:00,1.84306,1.84323,1.84296,1.84296,39000000.0
2007-05-16 13:39:00,1.84302,1.84316,1.84286,1.84286,32000000.0
2007-05-16 13:40:00,1.84236,1.84274,1.84233,1.84274,35000000.0
2007-05-16 13:41:00,1.84256,1.84279,1.84256,1.84274,27000000.0
2007-05-16 13:42:00,1.84273,1.84274,1.84268,1.84274,32000000.0
2007-05-16 13:43:00,1.84258,1.84293,1.84258,1.84277,26000000.0
2007-05-16 13:44:00,1.84285,1.84314,1.84282,1.843,25000000.0
2007-05-16 13:45:00,1.84307,1.84307,1.84296,1.84296,21000000.0
2007-05-16 13:46:00,1.84292,1.84293,1.84283,1.84284,13000000.0
2007-05-16 13:47:00,1.84277,1.84297,1.84277,1.84291,22000000.0
2007-05-16 13:48:00,1.84313,1.84342,1.84313,1.84342,21000000.0
2007-05-16 13:49:00,1.84315,1.84315,1.84257,1.84257,24000000.0
2007-05-16 13:50:00,1.84287,1.84287,1.8424,1.8424,27000000.0
2007-05-16 13:51:00,1.84241,1.84257,1.84219,1.84219,27000000.0
2007-05-16 13:52:00,1.84235,1.84253,1.84232,1.84238,31000000.0
2007-05-16 13:53:00,1.84262,1.84286,1.84257,1.8427,31000000.0
2007-05-16 13:54:00,1.84272,1.84275,1.84262,1.84264,28000000.0
2007-05-16 13:55:00,1.84272,1.84272,1.84264,1.84264,33000000.0
2007-05-16 13:56:00,1.84269,1.8428,1.84258,1.8428,23000000.0
2007-05-16 13:57:00,1.84263,1.84268,1.84247,1.84256,19000000.0
2007-05-16 13:58:00,1.84295,1.84333,1.84295,1.84331,30000000.0
2007-05-16 13:59:00,1.84343,1.84356,1.84311,1.84311,39000000.0
2007-05-16 14:00:00,1.84294,1.84339,1.84294,1.84339,30000000.0
2007-05-16 14:01:00,1.84335,1.84352,1.84322,1.84322,16000000.0
2007-05-16 14:02:00,1.84325,1.84325,1.84281,1.84301,34000000.0
2007-05-16 14:03:00,1.84301,1.84301,1.84262,1.84277,24000000.0
2007-05-16 14:04:00,1.84267,1.84289,1.84262,1.84289,20000000.0
2007-05-16 14:05:00,1.84269,1.84276,1.84259,1.84272,31000000.0
2007-05-16 14:06:00,1.84247,1.84274,1.84246,1.84274,28000000.0
2007-05-16 14:07:00,1.84275,1.84275,1.84222,1.84222,32000000.0
2007-05-16 14:08:00,1.84224,1.84224,1.84214,1.84216,22000000.0
2007-05-16 14:09:00,1.84216,1.84229,1.84216,1.84224,15000000.0
2007-05-16 14:10:00,1.84194,1.84212,1.84194,1.84212,24000000.0
2007-05-16 14:11:00,1.84227,1.84246,1.84217,1.84246,22000000.0
2007-05-16 14:12:00,1.8426,1.84275,1.8426,1.8427,17000000.0
2007-05-16 14:13:00,1.84254,1.84269,1.84241,1.84242,19000000.0
2007-05-16 14:14:00,1.84251,1.84251,1.84229,1.84235,22000000.0
2007-05-16 14:15:00,1.84236,1.84236,1.84204,1.84224,26000000.0
2007-05-16 14:16:00,1.84218,1.84227,1.84215,1.84227,10000000.0
2007-05-16 14:17:00,1.84224,1.84231,1.84208,1.84208,8000000.0
2007-05-16 14:18:00,1.84215,1.84243,1.84213,1.84243,13000000.0
2007-05-16 14:19:00,1.84324,1.84331,1.843,1.84324,29000000.0
2007-05-16 14:20:00,1.84304,1.8434,1.84304,1.8434,15000000.0
2007-05-16 14:21:00,1.84316,1.84316,1.84296,1.84307,18000000.0
2007-05-16 14:22:00,1.84306,1.84361,1.84306,1.84354,10000000.0
2007-05-16 14:23:00,1.84359,1.84385,1.84359,1.84374,24000000.0
2007-05-16 14:24:00,1.84379,1.84388,1.84373,1.84373,17000000.0
2007-05-16 14:25:00,1.84365,1.84368,1.84354,1.84354,31000000.0
2007-05-16 14:26:00,1.84345,1.84345,1.84321,1.84332,14000000.0
2007-05-16 14:27:00,1.84334,1.84352,1.84334,1.84352,14000000.0
2007-05-16 14:28:00,1.84355,1.8436,1.84324,1.8436,9000000.0
2007-05-16 14:29:00,1.84365,1.84365,1.84297,1.84297,7000000.0
2007-05-16 14:30:00,1.84257,1.84305,1.84257,1.84302,17000000.0
2007-05-16 14:31:00,1.84355,1.84368,1.84338,1.84356,21000000.0
2007-05-16 14:32:00,1.84376,1.84385,1.84345,1.84364,8000000.0
2007-05-16 14:33:00,1.84392,1.84398,1.84386,1.84395,10000000.0
2007-05-16 14:34:00,1.84385,1.84385,1.84358,1.84364,11000000.0
2007-05-16 14:35:00,1.84372,1.8439,1.84372,1.84379,7000000.0
2007-05-16 14:36:00,1.8436,1.8436,1.84337,1.8434,8000000.0
2007-05-16 14:37:00,1.84344,1.84344,1.84312,1.84332,11000000.0
2007-05-16 14:38:00,1.8433,1.84341,1.84316,1.84341,7000000.0
2007-05-16 14:39:00,1.84326,1.84415,1.84326,1.84415,8000000.0
2007-05-16 14:40:00,1.84462,1.84462,1.84401,1.84426,8000000.0
2007-05-16 14:41:00,1.84438,1.84438,1.84409,1.84417,10000000.0
2007-05-16 14:42:00,1.84391,1.84422,1.84387,1.84409,9000000.0
2007-05-16 14:43:00,1.84402,1.8442,1.84396,1.8442,8000000.0
2007-05-16 14:44:00,1.84418,1.84427,1.8439,1.84427,8000000.0
2007-05-16 14:45:00,1.84393,1.84393,1.84355,1.8437,7000000.0
2007-05-16 14:46:00,1.84341,1.84352,1.84326,1.84326,9000000.0
2007-05-16 14:47:00,1.84336,1.84366,1.8431,1.84364,8000000.0
2007-05-16 14:48:00,1.84404,1.84415,1.84389,1.84414,8000000.0
2007-05-16 14:49:00,1.84401,1.84407,1.84353,1.84353,9000000.0
2007-05-16 14:50:00,1.84327,1.84358,1.84327,1.84344,7000000.0
2007-05-16 14:51:00,1.84339,1.8437,1.84339,1.84368,10000000.0
2007-05-16 14:52:00,1.84373,1.84376,1.8435,1.8435,7000000.0
2007-05-16 14:53:00,1.84344,1.84344,1.84286,1.84303,7000000.0
2007-05-16 14:54:00,1.84299,1.84303,1.84278,1.84303,8000000.0
2007-05-16 14:55:00,1.843,1.843,1.84174,1.84174,7000000.0
2007-05-16 14:56:00,1.84173,1.84177,1.84159,1.84176,8000000.0
2007-05-16 14:57:00,1.84154,1.84154,1.84121,1.84136,7000000.0
2007-05-16 14:58:00,1.8413,1.8413,1.84079,1.84079,8000000.0
2007-05-16 14:59:00,1.84115,1.84167,1.84115,1.84156,8000000.0
2007-05-16 15:00:00,1.84191,1.84221,1.84191,1.84209,7000000.0
2007-05-16 15:01:00,1.84242,1.84263,1.84242,1.84256,8000000.0
2007-05-16 15:02:00,1.84308,1.84341,1.84308,1.84341,7000000.0
2007-05-16 15:03:00,1.8433,1.8433,1.84296,1.84303,7000000.0
2007-05-16 15:04:00,1.84299,1.84314,1.84292,1.84292,8000000.0
2007-05-16 15:05:00,1.84256,1.84296,1.84256,1.84296,7000000.0
2007-05-16 15:06:00,1.84308,1.84325,1.84296,1.84296,8000000.0
2007-05-16 15:07:00,1.84302,1.84308,1.84273,1.84302,11000000.0
2007-05-16 15:08:00,1.84284,1.84296,1.8427,1.84286,8000000.0
2007-05-16 15:09:00,1.84279,1.84288,1.84268,1.8428,7000000.0
2007-05-16 15:10:00,1.84273,1.84312,1.84273,1.84312,7000000.0
2007-05-16 15:11:00,1.84321,1.8433,1.84308,1.84308,11000000.0
2007-05-16 15:12:00,1.84346,1.84417,1.84346,1.84417,10000000.0
2007-05-16 15:13:00,1.84439,1.84439,1.8439,1.8439,9000000.0
2007-05-16 15:14:00,1.84409,1.84433,1.84401,1.84429,10000000.0
2007-05-16 15:15:00,1.8436,1.84432,1.84353,1.84432,8000000.0
2007-05-16 15:16:00,1.84389,1.84481,1.84389,1.84481,9000000.0
2007-05-16 15:17:00,1.84564,1.84564,1.84477,1.84477,9000000.0
2007-05-16 15:18:00,1.84483,1.84514,1.84483,1.84505,8000000.0
2007-05-16 15:19:00,1.84493,1.84507,1.84486,1.84486,7000000.0
2007-05-16 15:20:00,1.84457,1.84479,1.84457,1.84479,9000000.0
2007-05-16 15:21:00,1.84501,1.84503,1.84471,1.8448,8000000.0
2007-05-16 15:22:00,1.84481,1.84493,1.8447,1.84482,9000000.0
2007-05-16 15:23:00,1.84572,1.84572,1.8451,1.8451,8000000.0
2007-05-16 15:24:00,1.84489,1.84514,1.84489,1.84514,8000000.0
2007-05-16 15:25:00,1.845,1.84513,1.84478,1.84478,7000000.0
2007-05-16 15:26:00,1.84488,1.84508,1.84488,1.84498,7000000.0
2007-05-16 15:27:00,1.84497,1.84528,1.84497,1.84508,7000000.0
2007-05-16 15:28:00,1.84501,1.84528,1.8448,1.84528,11000000.0
2007-05-16 15:29:00,1.84541,1.84553,1.84527,1.84541,7000000.0
2007-05-16 15:30:00,1.84543,1.84543,1.84504,1.84514,9000000.0
2007-05-16 15:31:00,1.84497,1.84497,1.84453,1.84483,9000000.0
2007-05-16 15:32:00,1.84496,1.84518,1.84493,1.84518,10000000.0
2007-05-16 15:33:00,1.84493,1.84509,1.84493,1.84507,8000000.0
2007-05-16 15:34:00,1.84474,1.84474,1.84439,1.84443,9000000.0
2007-05-16 15:35:00,1.84434,1.84443,1.84416,1.84416,7000000.0
2007-05-16 15:36:00,1.84418,1.84428,1.84411,1.84416,7000000.0
2007-05-16 15:37:00,1.84425,1.84437,1.84416,1.84419,8000000.0
2007-05-16 15:38:00,1.84282,1.84478,1.84282,1.84438,7000000.0
2007-05-16 15:39:00,1.84439,1.84442,1.8442,1.84442,10000000.0
2007-05-16 15:40:00,1.84308,1.84402,1.84299,1.84348,9000000.0
2007-05-16 15:41:00,1.84428,1.84464,1.84428,1.84464,11000000.0
2007-05-16 15:42:00,1.84473,1.84473,1.84452,1.84468,8000000.0
2007-05-16 15:43:00,1.84479,1.8449,1.84461,1.84482,8000000.0
2007-05-16 15:44:00,1.84505,1.84524,1.84492,1.845,8000000.0
2007-05-16 15:45:00,1.84502,1.84502,1.84454,1.84454,8000000.0
2007-05-16 15:46:00,1.84467,1.84477,1.84432,1.84469,10000000.0
2007-05-16 15:47:00,1.84473,1.84474,1.84443,1.84449,7000000.0
2007-05-16 15:48:00,1.84419,1.84419,1.84395,1.84404,7000000.0
2007-05-16 15:49:00,1.84422,1.84489,1.84422,1.84489,8000000.0
2007-05-16 15:50:00,1.84484,1.84484,1.84443,1.84465,8000000.0
2007-05-16 15:51:00,1.84439,1.84466,1.84439,1.84443,9000000.0
2007-05-16 15:52:00,1.84394,1.84394,1.84342,1.84342,7000000.0
2007-05-16 15:53:00,1.84311,1.84391,1.84311,1.84391,7000000.0
2007-05-16 15:54:00,1.84424,1.84456,1.84424,1.84429,11000000.0
2007-05-16 15:55:00,1.84409,1.84441,1.84409,1.84441,9000000.0
2007-05-16 15:56:00,1.84447,1.84474,1.84447,1.84468,7000000.0
2007-05-16 15:57:00,1.84532,1.84532,1.84472,1.84472,10000000.0
2007-05-16 15:58:00,1.84459,1.84475,1.84449,1.84449,10000000.0
2007-05-16 15:59:00,1.84464,1.84506,1.84456,1.84504,7000000.0
2007-05-16 16:00:00,1.84504,1.84504,1.84494,1.84494,7000000.0
2007-05-16 16:01:00,1.84492,1.84497,1.84484,1.84484,9000000.0
2007-05-16 16:02:00,1.84516,1.8455,1.84516,1.84547,8000000.0
2007-05-16 16:03:00,1.8453,1.8453,1.84511,1.84524,11000000.0
2007-05-16 16:04:00,1.84523,1.84523,1.84481,1.84481,8000000.0
2007-05-16 16:05:00,1.84481,1.84481,1.8446,1.84472,9000000.0
2007-05-16 16:06:00,1.84481,1.84481,1.84443,1.84472,10000000.0
2007-05-16 16:07:00,1.84465,1.84472,1.84451,1.84451,10000000.0
2007-05-16 16:08:00,1.84497,1.8452,1.84484,1.84504,8000000.0
2007-05-16 16:09:00,1.84468,1.84483,1.84467,1.84467,7000000.0
2007-05-16 16:10:00,1.84459,1.84459,1.84444,1.84445,7000000.0
2007-05-16 16:11:00,1.84462,1.84504,1.84462,1.84473,10000000.0
2007-05-16 16:12:00,1.84604,1.84719,1.84604,1.84715,9000000.0
2007-05-16 16:13:00,1.84718,1.84755,1.84709,1.84755,7000000.0
2007-05-16 16:14:00,1.84733,1.84733,1.84696,1.84698,11000000.0
2007-05-16 16:15:00,1.8476,1.84761,1.84725,1.84737,7000000.0
2007-05-16 16:16:00,1.84754,1.84776,1.84753,1.8477,7000000.0
2007-05-16 16:17:00,1.84751,1.84751,1.84704,1.84704,11000000.0
2007-05-16 16:18:00,1.84676,1.84691,1.84676,1.84683,11000000.0
2007-05-16 16:19:00,1.84708,1.84708,1.84655,1.84655,11000000.0
2007-05-16 16:20:00,1.84603,1.84644,1.84603,1.84639,9000000.0
2007-05-16 16:21:00,1.84632,1.84637,1.8461,1.8461,9000000.0
2007-05-16 16:22:00,1.84604,1.84604,1.84548,1.84548,8000000.0
2007-05-16 16:23:00,1.84542,1.84548,1.84492,1.84497,8000000.0
2007-05-16 16:24:00,1.84493,1.84544,1.84485,1.84544,10000000.0
2007-05-16 16:25:00,1.84592,1.84598,1.84578,1.84583,7000000.0
2007-05-16 16:26:00,1.8457,1.84584,1.84552,1.84584,7000000.0
2007-05-16 16:27:00,1.84605,1.84677,1.84605,1.8464,11000000.0
2007-05-16 16:28:00,1.84644,1.8473,1.84644,1.8473,11000000.0
2007-05-16 16:29:00,1.84732,1.84732,1.84689,1.847,7000000.0
2007-05-16 16:30:00,1.847,1.84716,1.84691,1.84716,8000000.0
2007-05-16 16:31:00,1.84727,1.84727,1.8471,1.84723,7000000.0
2007-05-16 16:32:00,1.84681,1.84698,1.84669,1.84669,8000000.0
2007-05-16 16:33:00,1.84653,1.84655,1.84639,1.84643,11000000.0
2007-05-16 16:34:00,1.84675,1.84711,1.84669,1.84669,8000000.0
2007-05-16 16:35:00,1.84654,1.84674,1.84654,1.84662,7000000.0
2007-05-16 16:36:00,1.8469,1.84703,1.84683,1.84683,8000000.0
2007-05-16 16:37:00,1.84664,1.84664,1.84616,1.84626,8000000.0
2007-05-16 16:38:00,1.8462,1.8462,1.84595,1.84602,7000000.0
2007-05-16 16:39:00,1.84601,1.84601,1.84585,1.8459,8000000.0
2007-05-16 16:40:00,1.84606,1.84623,1.846,1.84623,11000000.0
2007-05-16 16:41:00,1.84629,1.84645,1.84617,1.84645,10000000.0
2007-05-16 16:42:00,1.84656,1.84656,1.84582,1.84582,7000000.0
2007-05-16 16:43:00,1.84576,1.84607,1.84576,1.84607,7000000.0
2007-05-16 16:44:00,1.84607,1.8463,1.84605,1.8463,7000000.0
2007-05-16 16:45:00,1.84621,1.84629,1.8462,1.84627,11000000.0
2007-05-16 16:46:00,1.84609,1.84609,1.84569,1.84598,11000000.0
2007-05-16 16:47:00,1.8461,1.84711,1.8461,1.84711,7000000.0
2007-05-16 16:48:00,1.84727,1.84755,1.84727,1.84755,10000000.0
2007-05-16 16:49:00,1.84776,1.84834,1.84776,1.84811,8000000.0
2007-05-16 16:50:00,1.84775,1.84775,1.84742,1.84742,8000000.0
2007-05-16 16:51:00,1.84687,1.84703,1.8468,1.847,9000000.0
2007-05-16 16:52:00,1.84698,1.84738,1.84698,1.84736,7000000.0
2007-05-16 16:53:00,1.84754,1.84795,1.84754,1.84775,8000000.0
2007-05-16 16:54:00,1.8476,1.8479,1.8476,1.84781,7000000.0
2007-05-16 16:55:00,1.84767,1.84784,1.84753,1.84753,11000000.0
2007-05-16 16:56:00,1.84754,1.84765,1.84753,1.84758,11000000.0
2007-05-16 16:57:00,1.8477,1.8477,1.84747,1.84763,7000000.0
2007-05-16 16:58:00,1.84805,1.84822,1.84778,1.84778,8000000.0
2007-05-16 16:59:00,1.84681,1.84903,1.84681,1.84903,7000000.0
2007-05-16 17:00:00,1.84889,1.84889,1.84802,1.84802,11000000.0
2007-05-16 17:01:00,1.84838,1.84839,1.84823,1.84831,7000000.0
2007-05-16 17:02:00,1.84832,1.84869,1.84832,1.84866,8000000.0
2007-05-16 17:03:00,1.84854,1.8487,1.84668,1.84833,7000000.0
2007-05-16 17:04:00,1.84871,1.84872,1.84866,1.84866,7000000.0
2007-05-16 17:05:00,1.84858,1.84862,1.84846,1.84852,10000000.0
2007-05-16 17:06:00,1.84834,1.84851,1.84828,1.84828,9000000.0
2007-05-16 17:07:00,1.8478,1.84805,1.8478,1.84793,8000000.0
2007-05-16 17:08:00,1.84774,1.84944,1.84774,1.84944,9000000.0
2007-05-16 17:09:00,1.84907,1.84916,1.84897,1.84912,8000000.0
2007-05-16 17:10:00,1.84934,1.84934,1.84893,1.84893,9000000.0
2007-05-16 17:11:00,1.84807,1.84843,1.84764,1.84764,8000000.0
2007-05-16 17:12:00,1.84788,1.84803,1.84753,1.84768,7000000.0
2007-05-16 17:13:00,1.84756,1.84812,1.84756,1.8478,8000000.0
2007-05-16 17:14:00,1.84798,1.84798,1.84747,1.84758,8000000.0
2007-05-16 17:15:00,1.84656,1.84658,1.84625,1.84633,7000000.0
2007-05-16 17:16:00,1.84666,1.84674,1.84644,1.84658,10000000.0
2007-05-16 17:17:00,1.84627,1.84627,1.84605,1.84612,7000000.0
2007-05-16 17:18:00,1.84612,1.8462,1.846,1.846,9000000.0
2007-05-16 17:19:00,1.8455,1.8455,1.8449,1.84491,7000000.0
2007-05-16 17:20:00,1.84503,1.84503,1.84436,1.84463,8000000.0
2007-05-16 17:21:00,1.84519,1.846,1.84519,1.84591,10000000.0
2007-05-16 17:22:00,1.8459,1.84596,1.84574,1.84586,8000000.0
2007-05-16 17:23:00,1.8456,1.8456,1.84538,1.84542,8000000.0
2007-05-16 17:24:00,1.84519,1.84519,1.845,1.84512,7000000.0
2007-05-16 17:25:00,1.84505,1.84505,1.84476,1.84502,7000000.0
2007-05-16 17:26:00,1.84478,1.84478,1.84451,1.8446,7000000.0
2007-05-16 17:27:00,1.84494,1.84542,1.84494,1.84542,9000000.0
2007-05-16 17:28:00,1.84547,1.84547,1.84519,1.8452,7000000.0
2007-05-16 17:29:00,1.84501,1.84526,1.84488,1.8451,8000000.0
2007-05-16 17:30:00,1.84556,1.84633,1.84556,1.84628,8000000.0
2007-05-16 17:31:00,1.8458,1.84594,1.84544,1.84589,9000000.0
2007-05-16 17:32:00,1.84645,1.84676,1.84627,1.84666,8000000.0
2007-05-16 17:33:00,1.84662,1.84662,1.84604,1.84615,11000000.0
2007-05-16 17:34:00,1.84632,1.84632,1.84563,1.84563,9000000.0
2007-05-16 17:35:00,1.84543,1.84543,1.8452,1.8452,7000000.0
2007-05-16 17:36:00,1.84508,1.8454,1.84508,1.84521,7000000.0
2007-05-16 17:37:00,1.84543,1.84543,1.84526,1.84538,7000000.0
2007-05-16 17:38:00,1.84565,1.84565,1.84535,1.84541,8000000.0
2007-05-16 17:39:00,1.84552,1.84558,1.84524,1.84524,7000000.0
2007-05-16 17:40:00,1.84548,1.84579,1.84538,1.84579,9000000.0
2007-05-16 17:41:00,1.84543,1.84554,1.84524,1.84525,8000000.0
2007-05-16 17:42:00,1.84548,1.84548,1.84513,1.8454,11000000.0
2007-05-16 17:43:00,1.84553,1.84576,1.84553,1.84576,7000000.0
2007-05-16 17:44:00,1.84615,1.84615,1.84557,1.84597,10000000.0
2007-05-16 17:45:00,1.84571,1.8458,1.84548,1.8458,7000000.0
2007-05-16 17:46:00,1.84566,1.84567,1.84536,1.84536,8000000.0
2007-05-16 17:47:00,1.84529,1.84533,1.84509,1.84523,8000000.0
2007-05-16 17:48:00,1.84477,1.84531,1.84454,1.84531,7000000.0
2007-05-16 17:49:00,1.84603,1.84608,1.84548,1.84548,7000000.0
2007-05-16 17:50:00,1.84538,1.84574,1.84538,1.84571,7000000.0
2007-05-16 17:51:00,1.84576,1.84576,1.84536,1.84559,7000000.0
2007-05-16 17:52:00,1.84544,1.84556,1.84529,1.84556,7000000.0
2007-05-16 17:53:00,1.8454,1.8454,1.8451,1.84516,7000000.0
2007-05-16 17:54:00,1.8448,1.8448,1.84446,1.84452,11000000.0
2007-05-16 17:55:00,1.84437,1.8445,1.84413,1.8442,7000000.0
2007-05-16 17:56:00,1.84376,1.84376,1.84336,1.84353,7000000.0
2007-05-16 17:57:00,1.84333,1.84342,1.84333,1.84337,10000000.0
2007-05-16 17:58:00,1.84342,1.84375,1.84342,1.84361,10000000.0
2007-05-16 17:59:00,1.84352,1.84369,1.84343,1.84366,10000000.0
2007-05-16 18:00:00,1.84377,1.84449,1.84377,1.84449,10000000.0
2007-05-16 18:01:00,1.8444,1.8444,1.84391,1.8443,8000000.0
2007-05-16 18:02:00,1.84445,1.84461,1.84436,1.84436,8000000.0
2007-05-16 18:03:00,1.84447,1.84447,1.84417,1.84425,10000000.0
2007-05-16 18:04:00,1.84456,1.84456,1.84414,1.84414,8000000.0
2007-05-16 18:05:00,1.84434,1.84439,1.84393,1.84393,10000000.0
2007-05-16 18:06:00,1.84381,1.84394,1.84374,1.84374,10000000.0
2007-05-16 18:07:00,1.84356,1.84358,1.84307,1.84307,8000000.0
2007-05-16 18:08:00,1.84319,1.84319,1.84296,1.84309,8000000.0
2007-05-16 18:09:00,1.84325,1.84337,1.84325,1.84337,8000000.0
2007-05-16 18:10:00,1.8436,1.84362,1.84345,1.84345,11000000.0
2007-05-16 18:11:00,1.84316,1.84323,1.84265,1.84265,7000000.0
2007-05-16 18:12:00,1.84251,1.84256,1.84226,1.84226,9000000.0
2007-05-16 18:13:00,1.84207,1.84243,1.8419,1.84243,11000000.0
2007-05-16 18:14:00,1.84248,1.84248,1.84228,1.84229,7000000.0
2007-05-16 18:15:00,1.8425,1.84263,1.84216,1.84216,8000000.0
2007-05-16 18:16:00,1.84181,1.84282,1.84181,1.84282,11000000.0
2007-05-16 18:17:00,1.84229,1.84231,1.8419,1.84229,10000000.0
2007-05-16 18:18:00,1.84205,1.84205,1.84162,1.84196,8000000.0
2007-05-16 18:19:00,1.842,1.84235,1.84193,1.84235,9000000.0
2007-05-16 18:20:00,1.84301,1.84305,1.8424,1.8424,7000000.0
2007-05-16 18:21:00,1.84236,1.84236,1.84042,1.84224,11000000.0
2007-05-16 18:22:00,1.84242,1.84249,1.84228,1.84249,11000000.0
2007-05-16 18:23:00,1.84243,1.84254,1.84227,1.84244,8000000.0
2007-05-16 18:24:00,1.84295,1.84348,1.84295,1.84348,10000000.0
2007-05-16 18:25:00,1.8437,1.84376,1.84367,1.8437,7000000.0
2007-05-16 18:26:00,1.84357,1.84357,1.84306,1.84306,8000000.0
2007-05-16 18:27:00,1.84308,1.84323,1.84284,1.84284,7000000.0
2007-05-16 18:28:00,1.84249,1.84268,1.84243,1.84249,7000000.0
2007-05-16 18:29:00,1.84275,1.84275,1.84259,1.84269,7000000.0
2007-05-16 18:30:00,1.84271,1.84271,1.84247,1.8426,8000000.0
2007-05-16 18:31:00,1.84256,1.84258,1.84236,1.84252,9000000.0
2007-05-16 18:32:00,1.84258,1.84282,1.84258,1.84272,11000000.0
2007-05-16 18:33:00,1.84237,1.84237,1.84219,1.84226,11000000.0
2007-05-16 18:34:00,1.8422,1.8422,1.84201,1.84219,7000000.0
2007-05-16 18:35:00,1.84219,1.84232,1.84213,1.8423,8000000.0
2007-05-16 18:36:00,1.84231,1.84244,1.84222,1.84222,7000000.0
2007-05-16 18:37:00,1.84222,1.84225,1.84207,1.84218,8000000.0
2007-05-16 18:38:00,1.84223,1.84229,1.84206,1.84224,8000000.0
2007-05-16 18:39:00,1.84209,1.84226,1.84207,1.84213,7000000.0
2007-05-16 18:40:00,1.84219,1.84244,1.84219,1.8422,7000000.0
2007-05-16 18:41:00,1.84237,1.84237,1.84221,1.84234,8000000.0
2007-05-16 18:42:00,1.84199,1.8427,1.84174,1.8427,11000000.0
2007-05-16 18:43:00,1.84235,1.84235,1.84212,1.84232,8000000.0
2007-05-16 18:44:00,1.84226,1.84239,1.84226,1.84229,7000000.0
2007-05-16 18:45:00,1.84235,1.8426,1.84234,1.8426,11000000.0
2007-05-16 18:46:00,1.84268,1.84272,1.8425,1.84263,9000000.0
2007-05-16 18:47:00,1.8426,1.84263,1.84232,1.84232,8000000.0
2007-05-16 18:48:00,1.84254,1.84254,1.84209,1.84221,9000000.0
2007-05-16 18:49:00,1.84207,1.84207,1.84177,1.84195,7000000.0
2007-05-16 18:50:00,1.84212,1.84214,1.84199,1.84207,11000000.0
2007-05-16 18:51:00,1.84196,1.84202,1.84178,1.84202,7000000.0
2007-05-16 18:52:00,1.84194,1.84201,1.84181,1.842,8000000.0
2007-05-16 18:53:00,1.84204,1.8421,1.8419,1.84191,11000000.0
2007-05-16 18:54:00,1.84197,1.84212,1.84196,1.84196,7000000.0
2007-05-16 18:55:00,1.84208,1.84216,1.84207,1.84216,7000000.0
2007-05-16 18:56:00,1.84208,1.84222,1.84204,1.84204,7000000.0
2007-05-16 18:57:00,1.8421,1.8421,1.84179,1.84201,10000000.0
2007-05-16 18:58:00,1.8421,1.84216,1.842,1.84209,9000000.0
2007-05-16 18:59:00,1.84215,1.84242,1.84215,1.84228,8000000.0
2007-05-16 19:00:00,1.84267,1.8429,1.84265,1.84287,7000000.0
2007-05-16 19:01:00,1.84291,1.84296,1.84275,1.84288,7000000.0
2007-05-16 19:02:00,1.84302,1.84319,1.84302,1.84319,8000000.0
2007-05-16 19:03:00,1.84331,1.84334,1.84312,1.84314,7000000.0
2007-05-16 19:04:00,1.84289,1.84309,1.84254,1.84254,8000000.0
2007-05-16 19:05:00,1.84229,1.84263,1.84225,1.84257,8000000.0
2007-05-16 19:06:00,1.84292,1.84293,1.84239,1.84273,8000000.0
2007-05-16 19:07:00,1.84294,1.84294,1.84277,1.84282,9000000.0
2007-05-16 19:08:00,1.84246,1.84258,1.84239,1.84239,8000000.0
2007-05-16 19:09:00,1.84203,1.84203,1.84173,1.84179,7000000.0
2007-05-16 19:10:00,1.84174,1.84207,1.84174,1.84198,11000000.0
2007-05-16 19:11:00,1.84187,1.84197,1.84185,1.8419,8000000.0
2007-05-16 19:12:00,1.84195,1.84195,1.84162,1.84177,7000000.0
2007-05-16 19:13:00,1.84178,1.8419,1.84039,1.84179,8000000.0
2007-05-16 19:14:00,1.84174,1.84174,1.84146,1.84149,8000000.0
2007-05-16 19:15:00,1.84175,1.84175,1.84157,1.8416,10000000.0
2007-05-16 19:16:00,1.84161,1.84161,1.84136,1.84136,8000000.0
2007-05-16 19:17:00,1.84145,1.84149,1.84129,1.84148,10000000.0
2007-05-16 19:18:00,1.84136,1.84148,1.84126,1.84138,11000000.0
2007-05-16 19:19:00,1.84132,1.84136,1.84122,1.84134,8000000.0
2007-05-16 19:20:00,1.84128,1.84137,1.84122,1.84122,11000000.0
2007-05-16 19:21:00,1.84124,1.84124,1.84099,1.84115,10000000.0
2007-05-16 19:22:00,1.84124,1.84124,1.84102,1.84118,9000000.0
2007-05-16 19:23:00,1.84131,1.84137,1.84115,1.84131,8000000.0
2007-05-16 19:24:00,1.84132,1.84155,1.84122,1.84154,9000000.0
2007-05-16 19:25:00,1.84111,1.84111,1.8408,1.8408,9000000.0
2007-05-16 19:26:00,1.84164,1.84184,1.84164,1.84184,7000000.0
2007-05-16 19:27:00,1.84189,1.84192,1.84182,1.84186,8000000.0
2007-05-16 19:28:00,1.8419,1.84212,1.84187,1.84205,10000000.0
2007-05-16 19:29:00,1.84215,1.84225,1.84215,1.84224,7000000.0
2007-05-16 19:30:00,1.84209,1.84223,1.84203,1.84212,10000000.0
2007-05-16 19:31:00,1.84209,1.84212,1.84196,1.84212,7000000.0
2007-05-16 19:32:00,1.84216,1.8422,1.84202,1.84212,10000000.0
2007-05-16 19:33:00,1.84161,1.84206,1.84161,1.84206,7000000.0
2007-05-16 19:34:00,1.84217,1.84233,1.84217,1.84229,8000000.0
2007-05-16 19:35:00,1.84219,1.84235,1.84217,1.84217,7000000.0
2007-05-16 19:36:00,1.84197,1.84218,1.84197,1.84207,7000000.0
2007-05-16 19:37:00,1.84202,1.84205,1.8419,1.84199,8000000.0
2007-05-16 19:38:00,1.84195,1.84199,1.84184,1.84184,8000000.0
2007-05-16 19:39:00,1.84176,1.84176,1.84162,1.84162,8000000.0
2007-05-16 19:40:00,1.84176,1.84185,1.84147,1.84147,7000000.0
2007-05-16 19:41:00,1.84169,1.84177,1.84113,1.84118,9000000.0
2007-05-16 19:42:00,1.84128,1.84176,1.84128,1.84176,7000000.0
2007-05-16 19:43:00,1.84184,1.84187,1.84172,1.84187,11000000.0
2007-05-16 19:44:00,1.84191,1.84195,1.84186,1.84195,8000000.0
2007-05-16 19:45:00,1.8419,1.8419,1.84167,1.84169,9000000.0
2007-05-16 19:46:00,1.84137,1.84165,1.84133,1.84155,7000000.0
2007-05-16 19:47:00,1.84178,1.84186,1.84169,1.84178,9000000.0
2007-05-16 19:48:00,1.84161,1.84174,1.84159,1.84165,8000000.0
2007-05-16 19:49:00,1.84157,1.84184,1.84157,1.84184,7000000.0
2007-05-16 19:50:00,1.84176,1.84192,1.84172,1.84192,7000000.0
2007-05-16 19:51:00,1.84157,1.8416,1.84147,1.8416,7000000.0
2007-05-16 19:52:00,1.84191,1.84214,1.8418,1.84214,7000000.0
2007-05-16 19:53:00,1.84207,1.84209,1.84197,1.84197,7000000.0
2007-05-16 19:54:00,1.84205,1.84208,1.84191,1.84198,8000000.0
2007-05-16 19:55:00,1.84201,1.84215,1.84195,1.84195,8000000.0
2007-05-16 19:56:00,1.84188,1.84192,1.84165,1.84174,8000000.0
2007-05-16 19:57:00,1.84187,1.84187,1.84182,1.84185,7000000.0
2007-05-16 19:58:00,1.84181,1.84188,1.8416,1.84188,10000000.0
2007-05-16 19:59:00,1.84172,1.84189,1.84172,1.84174,8000000.0
2007-05-16 20:00:00,1.84184,1.84184,1.84142,1.84166,7000000.0
2007-05-16 20:01:00,1.84187,1.84222,1.84187,1.84222,7000000.0
2007-05-16 20:02:00,1.84187,1.84187,1.84162,1.84162,7000000.0
2007-05-16 20:03:00,1.84211,1.84229,1.84211,1.84226,9000000.0
2007-05-16 20:04:00,1.84233,1.84233,1.84187,1.84226,9000000.0
2007-05-16 20:05:00,1.84225,1.84238,1.84213,1.84234,9000000.0
2007-05-16 20:06:00,1.84245,1.84251,1.84229,1.84229,11000000.0
2007-05-16 20:07:00,1.84244,1.84244,1.84224,1.84228,10000000.0
2007-05-16 20:08:00,1.84246,1.84246,1.84225,1.84235,8000000.0
2007-05-16 20:09:00,1.84232,1.84256,1.84232,1.84251,7000000.0
2007-05-16 20:10:00,1.84175,1.84212,1.84138,1.84142,8000000.0
2007-05-16 20:11:00,1.84223,1.84246,1.84218,1.84242,8000000.0
2007-05-16 20:12:00,1.84261,1.84278,1.84251,1.84278,7000000.0
2007-05-16 20:13:00,1.8428,1.8428,1.84265,1.84265,10000000.0
2007-05-16 20:14:00,1.84276,1.84277,1.84269,1.84273,7000000.0
2007-05-16 20:15:00,1.84272,1.84272,1.84254,1.84255,7000000.0
2007-05-16 20:16:00,1.84248,1.84271,1.84246,1.84271,7000000.0
2007-05-16 20:17:00,1.84275,1.84339,1.84275,1.84339,11000000.0
2007-05-16 20:18:00,1.84345,1.84345,1.84326,1.84339,9000000.0
2007-05-16 20:19:00,1.84335,1.84353,1.84334,1.84352,8000000.0
2007-05-16 20:20:00,1.84348,1.84355,1.84344,1.84354,7000000.0
2007-05-16 20:21:00,1.84348,1.8435,1.84329,1.84346,11000000.0
2007-05-16 20:22:00,1.84341,1.84351,1.84331,1.84331,7000000.0
2007-05-16 20:23:00,1.84305,1.84305,1.84273,1.84273,7000000.0
2007-05-16 20:24:00,1.84287,1.84293,1.84282,1.84284,8000000.0
2007-05-16 20:25:00,1.84271,1.84326,1.84271,1.84326,11000000.0
2007-05-16 20:26:00,1.84317,1.8435,1.84317,1.8435,8000000.0
2007-05-16 20:27:00,1.84366,1.84369,1.84352,1.84361,9000000.0
2007-05-16 20:28:00,1.84352,1.8437,1.84352,1.84363,7000000.0
2007-05-16 20:29:00,1.84352,1.84352,1.84313,1.84313,8000000.0
2007-05-16 20:30:00,1.8432,1.8432,1.8429,1.8429,8000000.0
2007-05-16 20:31:00,1.84305,1.84305,1.84293,1.84296,7000000.0
2007-05-16 20:32:00,1.84299,1.84306,1.84292,1.84299,7000000.0
2007-05-16 20:33:00,1.84268,1.84278,1.84253,1.84278,7000000.0
2007-05-16 20:34:00,1.84276,1.84276,1.8426,1.84266,8000000.0
2007-05-16 20:35:00,1.8425,1.84284,1.8425,1.84284,9000000.0
2007-05-16 20:36:00,1.84278,1.84278,1.84247,1.84265,7000000.0
2007-05-16 20:37:00,1.84276,1.84282,1.84258,1.84281,11000000.0
2007-05-16 20:38:00,1.84282,1.84303,1.84276,1.84303,10000000.0
2007-05-16 20:39:00,1.84306,1.84306,1.84221,1.8424,9000000.0
2007-05-16 20:40:00,1.8426,1.8431,1.8426,1.8431,8000000.0
2007-05-16 20:41:00,1.8437,1.84371,1.84361,1.84363,8000000.0
2007-05-16 20:42:00,1.84377,1.84389,1.84369,1.84369,11000000.0
2007-05-16 20:43:00,1.84383,1.84383,1.8436,1.84364,8000000.0
2007-05-16 20:44:00,1.84369,1.84412,1.84369,1.84388,10000000.0
2007-05-16 20:45:00,1.84417,1.84417,1.84375,1.84379,7000000.0
2007-05-16 20:46:00,1.84367,1.84373,1.8436,1.84362,8000000.0
2007-05-16 20:47:00,1.84377,1.84393,1.84376,1.84391,7000000.0
2007-05-16 20:48:00,1.84378,1.84383,1.84355,1.84379,10000000.0
2007-05-16 20:49:00,1.84365,1.84365,1.84328,1.84328,7000000.0
2007-05-16 20:50:00,1.8433,1.84337,1.84322,1.8433,8000000.0
2007-05-16 20:51:00,1.84327,1.84327,1.8431,1.84324,9000000.0
2007-05-16 20:52:00,1.84324,1.8435,1.84324,1.84337,11000000.0
2007-05-16 20:53:00,1.84332,1.84332,1.84257,1.84257,11000000.0
2007-05-16 20:54:00,1.84303,1.84355,1.84303,1.84355,11000000.0
2007-05-16 20:55:00,1.84362,1.84362,1.84341,1.84361,8000000.0
2007-05-16 20:56:00,1.84359,1.84373,1.84344,1.84369,7000000.0
2007-05-16 20:57:00,1.84361,1.84382,1.84361,1.84379,7000000.0
2007-05-16 20:58:00,1.84357,1.84358,1.84344,1.84356,7000000.0
2007-05-16 20:59:00,1.84342,1.84348,1.84301,1.84301,7000000.0
2007-05-16 21:00:00,1.84378,1.84378,1.84347,1.84351,7000000.0
2007-05-16 21:01:00,1.84358,1.84372,1.8435,1.84372,7000000.0
2007-05-16 21:02:00,1.84373,1.84375,1.84354,1.84354,7000000.0
2007-05-16 21:03:00,1.8434,1.84353,1.84338,1.84353,8000000.0
2007-05-16 21:04:00,1.84353,1.8436,1.84318,1.8435,7000000.0
2007-05-16 21:05:00,1.84335,1.84363,1.84335,1.84363,4000000.0
2007-05-16 21:06:00,1.84356,1.84382,1.84348,1.84382,8000000.0
2007-05-16 21:07:00,1.84395,1.84401,1.84388,1.844,8000000.0
2007-05-16 21:08:00,1.84341,1.84368,1.84335,1.84368,10000000.0
2007-05-16 21:09:00,1.84392,1.84418,1.84392,1.84418,3000000.0
2007-05-16 21:10:00,1.84432,1.84439,1.84415,1.84416,8000000.0
2007-05-16 21:11:00,1.8441,1.84422,1.84404,1.84422,7000000.0
2007-05-16 21:12:00,1.84417,1.84428,1.84417,1.84428,8000000.0
2007-05-16 21:13:00,1.8443,1.8443,1.84402,1.84422,10000000.0
2007-05-16 21:14:00,1.84405,1.84405,1.84366,1.84392,8000000.0
2007-05-16 21:15:00,1.84389,1.84397,1.8438,1.84397,8000000.0
2007-05-16 21:16:00,1.84402,1.84402,1.84386,1.84386,7000000.0
2007-05-16 21:18:00,1.84393,1.84414,1.84393,1.84414,7000000.0
2007-05-16 21:19:00,1.84399,1.84417,1.84384,1.84388,7000000.0
2007-05-16 21:20:00,1.84393,1.84415,1.84387,1.84396,11000000.0
2007-05-16 21:21:00,1.84403,1.84405,1.84392,1.84403,10000000.0
2007-05-16 21:22:00,1.84406,1.84406,1.84387,1.844,10000000.0
2007-05-16 21:23:00,1.84421,1.8443,1.84407,1.8443,7000000.0
2007-05-16 21:24:00,1.84397,1.84403,1.84377,1.844,11000000.0
2007-05-16 21:25:00,1.84424,1.84424,1.84417,1.84417,7000000.0
2007-05-16 21:26:00,1.84417,1.84419,1.84409,1.84412,7000000.0
2007-05-16 21:27:00,1.84383,1.84383,1.8433,1.8433,6000000.0
2007-05-16 21:28:00,1.84336,1.84357,1.8433,1.84342,7000000.0
2007-05-16 21:29:00,1.84338,1.84343,1.84337,1.84342,8000000.0
2007-05-16 21:30:00,1.84342,1.84346,1.84332,1.84337,8000000.0
2007-05-16 21:31:00,1.84361,1.84378,1.84361,1.84364,8000000.0
2007-05-16 21:32:00,1.84346,1.84346,1.84324,1.84324,7000000.0
2007-05-16 21:33:00,1.84312,1.84357,1.84312,1.84335,11000000.0
2007-05-16 21:34:00,1.84358,1.84359,1.8434,1.84351,11000000.0
2007-05-16 21:35:00,1.84353,1.84368,1.84341,1.84341,11000000.0
2007-05-16 21:36:00,1.84341,1.84351,1.84335,1.84348,8000000.0
2007-05-16 21:37:00,1.84344,1.84344,1.84318,1.84327,8000000.0
2007-05-16 21:38:00,1.84324,1.84346,1.84315,1.84346,8000000.0
2007-05-16 21:39:00,1.84305,1.8431,1.84298,1.84305,10000000.0
2007-05-16 21:40:00,1.84219,1.84307,1.84219,1.84307,7000000.0
2007-05-16 21:41:00,1.84348,1.84348,1.84323,1.84335,9000000.0
2007-05-16 21:42:00,1.84328,1.84328,1.84295,1.84295,7000000.0
2007-05-16 21:43:00,1.8432,1.84341,1.8432,1.84341,5000000.0
2007-05-16 21:44:00,1.84347,1.84358,1.84345,1.84357,8000000.0
2007-05-16 21:45:00,1.84298,1.843,1.8429,1.843,7000000.0
2007-05-16 21:46:00,1.84335,1.84344,1.84335,1.84341,8000000.0
2007-05-16 21:47:00,1.84324,1.84338,1.84318,1.84338,8000000.0
2007-05-16 21:48:00,1.84339,1.8434,1.8433,1.84334,8000000.0
2007-05-16 21:49:00,1.84326,1.84354,1.84326,1.84354,8000000.0
2007-05-16 21:50:00,1.84361,1.84371,1.84355,1.84369,8000000.0
2007-05-16 21:52:00,1.84372,1.84376,1.84353,1.84356,7000000.0
2007-05-16 21:53:00,1.84341,1.84355,1.84337,1.84355,5000000.0
2007-05-16 21:55:00,1.84358,1.84359,1.84345,1.84358,7000000.0
2007-05-16 21:56:00,1.84342,1.84361,1.84339,1.84361,8000000.0
2007-05-16 21:57:00,1.84363,1.84371,1.8435,1.8435,11000000.0
2007-05-16 21:58:00,1.84341,1.84392,1.84341,1.84357,7000000.0
2007-05-16 21:59:00,1.84358,1.84358,1.84329,1.84332,8000000.0
2007-05-16 22:00:00,1.84339,1.84361,1.84339,1.84352,10000000.0
2007-05-16 22:01:00,1.84352,1.8436,1.84334,1.84357,9000000.0
2007-05-16 22:02:00,1.84355,1.84355,1.84333,1.84347,8000000.0
2007-05-16 22:03:00,1.8436,1.8436,1.84343,1.84346,7000000.0
2007-05-16 22:04:00,1.84313,1.84346,1.84313,1.84346,8000000.0
2007-05-16 22:05:00,1.84356,1.84356,1.84345,1.84347,10000000.0
2007-05-16 22:06:00,1.84335,1.84335,1.84283,1.84283,7000000.0
2007-05-16 22:07:00,1.84278,1.8431,1.84278,1.84299,8000000.0
2007-05-16 22:08:00,1.84327,1.84334,1.84322,1.84322,8000000.0
2007-05-16 22:09:00,1.84355,1.84356,1.84334,1.84337,9000000.0
2007-05-16 22:10:00,1.84314,1.84322,1.84311,1.84311,8000000.0
2007-05-16 22:11:00,1.84326,1.84326,1.84311,1.84311,7000000.0
2007-05-16 22:12:00,1.8432,1.84345,1.8432,1.84345,8000000.0
2007-05-16 22:13:00,1.8434,1.8435,1.84333,1.84336,8000000.0
2007-05-16 22:14:00,1.84337,1.84337,1.84315,1.84322,11000000.0
2007-05-16 22:15:00,1.84325,1.84358,1.84312,1.84358,8000000.0
2007-05-16 22:16:00,1.84327,1.84333,1.84294,1.84329,9000000.0
2007-05-16 22:17:00,1.84328,1.84329,1.84306,1.84306,7000000.0
2007-05-16 22:18:00,1.84293,1.84303,1.84287,1.84303,8000000.0
2007-05-16 22:19:00,1.84283,1.84294,1.84269,1.84283,8000000.0
2007-05-16 22:20:00,1.84328,1.84332,1.84322,1.84329,7000000.0
2007-05-16 22:21:00,1.84345,1.84351,1.84321,1.84323,9000000.0
2007-05-16 22:22:00,1.84312,1.84312,1.84282,1.84298,7000000.0
2007-05-16 22:23:00,1.84305,1.8432,1.84305,1.84312,6000000.0
2007-05-16 22:24:00,1.84273,1.84302,1.8427,1.8427,7000000.0
2007-05-16 22:25:00,1.84262,1.84276,1.84259,1.84271,9000000.0
2007-05-16 22:26:00,1.84271,1.8428,1.84254,1.84264,9000000.0
2007-05-16 22:27:00,1.84283,1.84283,1.84254,1.84254,6000000.0
2007-05-16 22:28:00,1.84258,1.84269,1.84244,1.84269,8000000.0
2007-05-16 22:29:00,1.84258,1.8428,1.84258,1.8428,7000000.0
2007-05-16 22:30:00,1.84295,1.84295,1.84273,1.84277,7000000.0
2007-05-16 22:31:00,1.84254,1.84258,1.84239,1.84242,9000000.0
2007-05-16 22:32:00,1.84243,1.84252,1.84229,1.84239,8000000.0
2007-05-16 22:33:00,1.84239,1.84245,1.84223,1.84238,7000000.0
2007-05-16 22:34:00,1.8423,1.84265,1.8423,1.84265,7000000.0
2007-05-16 22:35:00,1.84276,1.84316,1.84247,1.84316,7000000.0
2007-05-16 22:36:00,1.84334,1.84357,1.84333,1.84357,10000000.0
2007-05-16 22:37:00,1.84342,1.84342,1.84322,1.84322,7000000.0
2007-05-16 22:38:00,1.84334,1.84356,1.84334,1.84352,8000000.0
2007-05-16 22:39:00,1.84346,1.84346,1.84312,1.84345,10000000.0
2007-05-16 22:40:00,1.84347,1.84347,1.84321,1.84336,7000000.0
2007-05-16 22:41:00,1.8433,1.8433,1.84309,1.84326,8000000.0
2007-05-16 22:42:00,1.84324,1.84342,1.84302,1.84302,8000000.0
2007-05-16 22:43:00,1.84293,1.84317,1.84293,1.84317,9000000.0
2007-05-16 22:44:00,1.8429,1.84337,1.8429,1.843,11000000.0
2007-05-16 22:45:00,1.84332,1.84365,1.84332,1.84363,11000000.0
2007-05-16 22:46:00,1.84312,1.84312,1.84285,1.84285,8000000.0
2007-05-16 22:47:00,1.8437,1.8437,1.8437,1.8437,8000000.0
2007-05-16 22:48:00,1.84283,1.84294,1.84263,1.84285,8000000.0
2007-05-16 22:49:00,1.84293,1.84294,1.8428,1.84292,7000000.0
2007-05-16 22:50:00,1.84198,1.842,1.84183,1.842,7000000.0
2007-05-16 22:51:00,1.84267,1.84303,1.84267,1.84303,10000000.0
2007-05-16 22:52:00,1.84378,1.8438,1.84357,1.8438,8000000.0
2007-05-16 22:53:00,1.84273,1.84309,1.84273,1.8429,7000000.0
2007-05-16 22:54:00,1.84305,1.84305,1.84277,1.84277,8000000.0
2007-05-16 22:55:00,1.84292,1.84294,1.84272,1.84272,7000000.0
2007-05-16 22:56:00,1.84291,1.84291,1.84269,1.84274,7000000.0
2007-05-16 22:57:00,1.84274,1.84299,1.84265,1.84299,7000000.0
2007-05-16 22:58:00,1.84295,1.84297,1.84247,1.84247,7000000.0
2007-05-16 22:59:00,1.84227,1.84272,1.84227,1.84272,7000000.0
2007-05-16 23:00:00,1.84272,1.84272,1.84247,1.84259,8000000.0
2007-05-16 23:01:00,1.84265,1.8427,1.8426,1.8427,8000000.0
2007-05-16 23:02:00,1.84266,1.84292,1.84266,1.84273,8000000.0
2007-05-16 23:03:00,1.84269,1.84276,1.84261,1.84266,7000000.0
2007-05-16 23:04:00,1.84272,1.84283,1.84271,1.84282,8000000.0
2007-05-16 23:05:00,1.8437,1.8437,1.8437,1.8437,9000000.0
2007-05-16 23:06:00,1.84245,1.84291,1.84245,1.84273,9000000.0
2007-05-16 23:07:00,1.84294,1.84294,1.84267,1.8427,10000000.0
2007-05-16 23:08:00,1.84269,1.84284,1.84261,1.84279,7000000.0
2007-05-16 23:09:00,1.84295,1.84295,1.84281,1.84282,9000000.0
2007-05-16 23:10:00,1.84287,1.84291,1.8426,1.84291,11000000.0
2007-05-16 23:11:00,1.84303,1.84308,1.84298,1.84298,7000000.0
2007-05-16 23:12:00,1.84296,1.84296,1.84295,1.84295,2000000.0
2007-05-16 23:13:00,1.84295,1.84302,1.84271,1.84271,6000000.0
2007-05-16 23:14:00,1.84271,1.84288,1.84259,1.84286,8000000.0
2007-05-16 23:15:00,1.84295,1.84315,1.84295,1.84315,9000000.0
2007-05-16 23:16:00,1.84318,1.8436,1.8431,1.84354,11000000.0
2007-05-16 23:17:00,1.84365,1.84375,1.84334,1.84334,7000000.0
2007-05-16 23:18:00,1.84308,1.84327,1.84306,1.84324,8000000.0
2007-05-16 23:19:00,1.84352,1.84364,1.84352,1.84364,6000000.0
2007-05-16 23:20:00,1.84347,1.84347,1.84308,1.84308,9000000.0
2007-05-16 23:21:00,1.84298,1.84314,1.84291,1.84314,9000000.0
2007-05-16 23:22:00,1.84321,1.84334,1.84318,1.8432,11000000.0
2007-05-16 23:23:00,1.84334,1.84379,1.84334,1.84373,6000000.0
2007-05-16 23:24:00,1.84378,1.84388,1.84378,1.84385,7000000.0
2007-05-16 23:25:00,1.84387,1.84406,1.84387,1.84398,6000000.0
2007-05-16 23:26:00,1.84352,1.84367,1.84352,1.84363,8000000.0
2007-05-16 23:27:00,1.84365,1.84378,1.8434,1.8434,9000000.0
2007-05-16 23:28:00,1.84382,1.84418,1.84381,1.84388,10000000.0
2007-05-16 23:29:00,1.84396,1.84441,1.84383,1.84441,9000000.0
2007-05-16 23:30:00,1.84439,1.84439,1.84353,1.84353,8000000.0
2007-05-16 23:31:00,1.84356,1.84371,1.84349,1.84371,7000000.0
2007-05-16 23:32:00,1.84364,1.84364,1.84346,1.84353,8000000.0
2007-05-16 23:34:00,1.84337,1.84337,1.84315,1.8433,7000000.0
2007-05-16 23:35:00,1.84326,1.84326,1.84307,1.84322,9000000.0
2007-05-16 23:36:00,1.84331,1.84331,1.84319,1.84326,7000000.0
2007-05-16 23:37:00,1.84318,1.84344,1.84318,1.84344,9000000.0
2007-05-16 23:38:00,1.84322,1.8434,1.84322,1.84335,8000000.0
2007-05-16 23:39:00,1.84363,1.84395,1.84349,1.8438,10000000.0
2007-05-16 23:40:00,1.84367,1.84367,1.84339,1.84339,2000000.0
2007-05-16 23:41:00,1.84361,1.84374,1.84361,1.84374,8000000.0
2007-05-16 23:42:00,1.84373,1.84378,1.84366,1.84374,7000000.0
2007-05-16 23:43:00,1.8428,1.8428,1.8426,1.84277,7000000.0
2007-05-16 23:44:00,1.84363,1.84363,1.84334,1.84334,7000000.0
2007-05-16 23:46:00,1.84328,1.8434,1.84298,1.84298,8000000.0
2007-05-16 23:47:00,1.84286,1.84343,1.84271,1.84343,8000000.0
2007-05-16 23:48:00,1.84354,1.84354,1.84279,1.84279,7000000.0
2007-05-16 23:49:00,1.84281,1.84295,1.84267,1.84293,10000000.0
2007-05-16 23:50:00,1.84324,1.8433,1.84318,1.84326,7000000.0
2007-05-16 23:52:00,1.84295,1.84308,1.84285,1.84303,11000000.0
2007-05-16 23:53:00,1.84321,1.84335,1.84316,1.84319,9000000.0
2007-05-16 23:54:00,1.8431,1.84311,1.84279,1.84311,6000000.0
2007-05-16 23:55:00,1.84296,1.84314,1.84289,1.84289,8000000.0
2007-05-16 23:56:00,1.84234,1.84267,1.84234,1.84254,8000000.0
2007-05-16 23:57:00,1.84266,1.84276,1.84261,1.84266,8000000.0
2007-05-16 23:58:00,1.84296,1.84296,1.84254,1.84291,7000000.0
2007-05-17 00:00:00,1.84275,1.84314,1.84275,1.84314,7000000.0
2007-05-17 00:01:00,1.84319,1.84333,1.84307,1.84313,8000000.0
2007-05-17 00:02:00,1.843,1.84303,1.84283,1.84296,8000000.0
2007-05-17 00:03:00,1.84317,1.84321,1.84302,1.84313,7000000.0
2007-05-17 00:04:00,1.84306,1.84331,1.84301,1.84331,7000000.0
2007-05-17 00:05:00,1.84298,1.84299,1.84298,1.84299,2000000.0
2007-05-17 00:06:00,1.84245,1.84295,1.84237,1.84237,10000000.0
2007-05-17 00:07:00,1.84302,1.84325,1.84302,1.84311,8000000.0
2007-05-17 00:08:00,1.84321,1.8433,1.84313,1.8433,9000000.0
2007-05-17 00:09:00,1.84333,1.84333,1.84321,1.84327,8000000.0
2007-05-17 00:10:00,1.84319,1.84319,1.84303,1.84305,8000000.0
2007-05-17 00:11:00,1.84317,1.84317,1.84294,1.84294,7000000.0
2007-05-17 00:12:00,1.84278,1.84298,1.84278,1.84294,7000000.0
2007-05-17 00:13:00,1.84301,1.84316,1.84301,1.84312,7000000.0
2007-05-17 00:14:00,1.84306,1.84306,1.84264,1.84285,8000000.0
2007-05-17 00:15:00,1.84272,1.8428,1.84265,1.8428,8000000.0
2007-05-17 00:16:00,1.84278,1.84278,1.84262,1.84262,5000000.0
2007-05-17 00:17:00,1.84252,1.84252,1.84236,1.84236,10000000.0
2007-05-17 00:18:00,1.84259,1.84271,1.84253,1.84271,10000000.0
2007-05-17 00:19:00,1.84271,1.84271,1.84232,1.84249,7000000.0
2007-05-17 00:20:00,1.84266,1.84266,1.84249,1.84253,8000000.0
2007-05-17 00:21:00,1.84266,1.84266,1.84252,1.84261,7000000.0
2007-05-17 00:22:00,1.8428,1.84284,1.84277,1.8428,9000000.0
2007-05-17 00:23:00,1.8429,1.84291,1.84287,1.84287,5000000.0
2007-05-17 00:24:00,1.84273,1.84273,1.8425,1.8425,10000000.0
2007-05-17 00:25:00,1.84268,1.84268,1.84246,1.84262,8000000.0
2007-05-17 00:26:00,1.84264,1.84264,1.84236,1.84239,7000000.0
2007-05-17 00:27:00,1.84248,1.84256,1.84243,1.84244,10000000.0
2007-05-17 00:28:00,1.84248,1.84252,1.84235,1.84235,9000000.0
2007-05-17 00:29:00,1.84232,1.84243,1.84232,1.84234,5000000.0
2007-05-17 00:30:00,1.84233,1.84282,1.84233,1.84268,11000000.0
2007-05-17 00:31:00,1.84259,1.84263,1.84247,1.84257,10000000.0
2007-05-17 00:32:00,1.84244,1.84249,1.84232,1.84242,8000000.0
2007-05-17 00:33:00,1.84251,1.84253,1.84219,1.84231,7000000.0
2007-05-17 00:34:00,1.84225,1.84242,1.84212,1.84242,8000000.0
2007-05-17 00:35:00,1.84236,1.84256,1.84066,1.84256,8000000.0
2007-05-17 00:36:00,1.84259,1.84259,1.84234,1.84255,7000000.0
2007-05-17 00:37:00,1.84246,1.84265,1.84241,1.84265,7000000.0
2007-05-17 00:38:00,1.84268,1.84268,1.84223,1.84268,7000000.0
2007-05-17 00:39:00,1.84262,1.84264,1.84253,1.84262,7000000.0
2007-05-17 00:40:00,1.84258,1.84258,1.84251,1.84255,5000000.0
2007-05-17 00:41:00,1.84198,1.842,1.84185,1.84188,10000000.0
2007-05-17 00:42:00,1.84266,1.8428,1.84219,1.8427,11000000.0
2007-05-17 00:43:00,1.84274,1.84274,1.84232,1.8427,7000000.0
2007-05-17 00:44:00,1.8428,1.84282,1.84274,1.8428,7000000.0
2007-05-17 00:45:00,1.84285,1.84286,1.84273,1.84273,11000000.0
2007-05-17 00:46:00,1.84277,1.8429,1.84275,1.84283,11000000.0
2007-05-17 00:47:00,1.84268,1.84302,1.84268,1.84302,7000000.0
2007-05-17 00:48:00,1.84321,1.84321,1.84301,1.84309,10000000.0
2007-05-17 00:49:00,1.84304,1.84315,1.84304,1.84305,7000000.0
2007-05-17 00:50:00,1.843,1.843,1.84291,1.84297,8000000.0
2007-05-17 00:51:00,1.84215,1.84215,1.8421,1.8421,3000000.0
2007-05-17 00:52:00,1.84282,1.84295,1.84282,1.84294,8000000.0
2007-05-17 00:53:00,1.84291,1.84293,1.84281,1.84291,8000000.0
2007-05-17 00:54:00,1.84297,1.84297,1.84273,1.84288,8000000.0
2007-05-17 00:55:00,1.84228,1.84277,1.84228,1.84271,7000000.0
2007-05-17 00:56:00,1.8431,1.84339,1.8431,1.84327,7000000.0
2007-05-17 00:57:00,1.8432,1.84376,1.84311,1.84376,6000000.0
2007-05-17 00:58:00,1.84387,1.84388,1.84365,1.84365,8000000.0
2007-05-17 00:59:00,1.84355,1.84355,1.84318,1.84318,6000000.0
2007-05-17 01:00:00,1.84331,1.84345,1.84318,1.84338,9000000.0
2007-05-17 01:01:00,1.84345,1.84363,1.84345,1.84352,9000000.0
2007-05-17 01:02:00,1.84371,1.84391,1.84364,1.84387,8000000.0
2007-05-17 01:03:00,1.84383,1.84396,1.84376,1.84396,7000000.0
2007-05-17 01:04:00,1.84379,1.84394,1.84359,1.84359,8000000.0
2007-05-17 01:05:00,1.84379,1.84379,1.84357,1.84363,8000000.0
2007-05-17 01:06:00,1.84364,1.84364,1.84358,1.84358,8000000.0
2007-05-17 01:07:00,1.843,1.843,1.84288,1.84288,2000000.0
2007-05-17 01:08:00,1.84387,1.84399,1.84371,1.84399,8000000.0
2007-05-17 01:09:00,1.84403,1.84404,1.84383,1.84383,7000000.0
2007-05-17 01:10:00,1.84355,1.84391,1.84349,1.84349,11000000.0
2007-05-17 01:11:00,1.84331,1.84331,1.84312,1.84312,8000000.0
2007-05-17 01:12:00,1.8431,1.84322,1.84307,1.84322,9000000.0
2007-05-17 01:13:00,1.84316,1.84316,1.84298,1.84312,6000000.0
2007-05-17 01:14:00,1.84329,1.84336,1.84318,1.84336,8000000.0
2007-05-17 01:15:00,1.84322,1.84322,1.84305,1.84305,5000000.0
2007-05-17 01:16:00,1.84314,1.84324,1.84311,1.84324,9000000.0
2007-05-17 01:17:00,1.8432,1.8433,1.84319,1.84323,7000000.0
2007-05-17 01:18:00,1.84294,1.84314,1.84289,1.84314,8000000.0
2007-05-17 01:19:00,1.84291,1.84312,1.84291,1.84309,7000000.0
2007-05-17 01:20:00,1.84308,1.8434,1.84308,1.84325,8000000.0
2007-05-17 01:21:00,1.8435,1.8435,1.84297,1.84297,7000000.0
2007-05-17 01:22:00,1.84308,1.84323,1.84308,1.84323,7000000.0
2007-05-17 01:23:00,1.84308,1.84333,1.84308,1.84309,7000000.0
2007-05-17 01:24:00,1.84344,1.84369,1.84344,1.84348,11000000.0
2007-05-17 01:25:00,1.84364,1.84364,1.84331,1.84331,7000000.0
2007-05-17 01:26:00,1.84353,1.8437,1.84334,1.84334,8000000.0
2007-05-17 01:27:00,1.84346,1.84371,1.84346,1.84368,8000000.0
2007-05-17 01:28:00,1.84325,1.84347,1.84324,1.84347,8000000.0
2007-05-17 01:29:00,1.84354,1.84354,1.84339,1.84341,5000000.0
2007-05-17 01:30:00,1.84368,1.84368,1.84332,1.84353,7000000.0
2007-05-17 01:31:00,1.84379,1.84379,1.84321,1.84348,10000000.0
2007-05-17 01:32:00,1.84338,1.84357,1.84336,1.84347,9000000.0
2007-05-17 01:33:00,1.84311,1.84327,1.84307,1.84312,8000000.0
2007-05-17 01:34:00,1.84322,1.84366,1.84322,1.84332,11000000.0
2007-05-17 01:35:00,1.84343,1.84343,1.84283,1.84283,11000000.0
2007-05-17 01:36:00,1.84283,1.84283,1.8425,1.84259,10000000.0
2007-05-17 01:37:00,1.84276,1.84281,1.84254,1.84254,8000000.0
2007-05-17 01:38:00,1.84205,1.84231,1.84196,1.84231,7000000.0
2007-05-17 01:39:00,1.84243,1.84249,1.84226,1.84226,6000000.0
2007-05-17 01:40:00,1.84249,1.8429,1.84229,1.8429,11000000.0
2007-05-17 01:41:00,1.84298,1.84302,1.84285,1.84285,7000000.0
2007-05-17 01:42:00,1.84289,1.84289,1.84222,1.8423,6000000.0
2007-05-17 01:43:00,1.84224,1.84228,1.84221,1.84226,8000000.0
2007-05-17 01:44:00,1.84245,1.84286,1.84245,1.84278,8000000.0
2007-05-17 01:45:00,1.8428,1.8428,1.84239,1.84267,9000000.0
2007-05-17 01:46:00,1.84286,1.84286,1.84274,1.84286,7000000.0
2007-05-17 01:47:00,1.84286,1.84286,1.84244,1.84245,8000000.0
2007-05-17 01:48:00,1.84269,1.8427,1.84259,1.84259,8000000.0
2007-05-17 01:49:00,1.84244,1.84286,1.84244,1.84269,9000000.0
2007-05-17 01:50:00,1.84274,1.84274,1.84224,1.84224,7000000.0
2007-05-17 01:51:00,1.84276,1.84282,1.84265,1.84268,8000000.0
2007-05-17 01:52:00,1.84253,1.84257,1.84234,1.84234,8000000.0
2007-05-17 01:53:00,1.8422,1.84233,1.84216,1.84233,10000000.0
2007-05-17 01:54:00,1.84229,1.84229,1.84201,1.84201,10000000.0
2007-05-17 01:55:00,1.84175,1.84175,1.84149,1.8416,8000000.0
2007-05-17 01:56:00,1.84163,1.84163,1.83912,1.8413,10000000.0
2007-05-17 01:57:00,1.84195,1.84208,1.84186,1.84208,5000000.0
2007-05-17 01:58:00,1.84212,1.84215,1.84192,1.84206,8000000.0
2007-05-17 01:59:00,1.84224,1.84266,1.84224,1.84266,10000000.0
2007-05-17 02:00:00,1.84256,1.84256,1.84237,1.84244,7000000.0
2007-05-17 02:01:00,1.84242,1.84278,1.84242,1.84278,10000000.0
2007-05-17 02:02:00,1.84291,1.84306,1.84288,1.84301,13000000.0
2007-05-17 02:03:00,1.84311,1.84317,1.84305,1.84312,17000000.0
2007-05-17 02:04:00,1.84303,1.84303,1.84276,1.84293,6000000.0
2007-05-17 02:05:00,1.84299,1.84299,1.8429,1.84299,9000000.0
2007-05-17 02:06:00,1.84302,1.84307,1.84299,1.84301,7000000.0
2007-05-17 02:07:00,1.84297,1.84297,1.84286,1.84286,13000000.0
2007-05-17 02:08:00,1.84303,1.8431,1.84294,1.84299,16000000.0
2007-05-17 02:09:00,1.84297,1.84305,1.84297,1.84305,10000000.0
2007-05-17 02:10:00,1.84309,1.84323,1.84308,1.84323,8000000.0
2007-05-17 02:11:00,1.84323,1.84323,1.8425,1.84254,7000000.0
2007-05-17 02:12:00,1.84235,1.84271,1.84235,1.84271,14000000.0
2007-05-17 02:13:00,1.84285,1.84309,1.84285,1.84309,7000000.0
2007-05-17 02:14:00,1.843,1.843,1.84277,1.84277,7000000.0
2007-05-17 02:15:00,1.84279,1.84298,1.84279,1.84297,7000000.0
2007-05-17 02:16:00,1.84311,1.84326,1.84306,1.84326,8000000.0
2007-05-17 02:17:00,1.84329,1.84347,1.84323,1.84323,7000000.0
2007-05-17 02:18:00,1.84336,1.84343,1.84335,1.84341,11000000.0
2007-05-17 02:19:00,1.84332,1.84332,1.84324,1.84324,7000000.0
2007-05-17 02:20:00,1.84326,1.84328,1.84322,1.84328,12000000.0
2007-05-17 02:21:00,1.84322,1.84322,1.84299,1.84299,12000000.0
2007-05-17 02:22:00,1.84328,1.84344,1.84316,1.84329,7000000.0
2007-05-17 02:23:00,1.84326,1.84339,1.84308,1.84308,9000000.0
2007-05-17 02:24:00,1.84318,1.84341,1.84318,1.84341,8000000.0
2007-05-17 02:25:00,1.84366,1.8438,1.84366,1.8438,16000000.0
2007-05-17 02:26:00,1.84361,1.84361,1.84336,1.84336,3000000.0
2007-05-17 02:27:00,1.84306,1.8433,1.84303,1.8433,18000000.0
2007-05-17 02:28:00,1.8433,1.84331,1.84318,1.84323,7000000.0
2007-05-17 02:29:00,1.84301,1.84308,1.84298,1.84306,10000000.0
2007-05-17 02:30:00,1.84289,1.8431,1.84289,1.8431,5000000.0
2007-05-17 02:31:00,1.84301,1.84301,1.84252,1.84252,9000000.0
2007-05-17 02:32:00,1.84266,1.84347,1.84266,1.84347,15000000.0
2007-05-17 02:33:00,1.84352,1.84357,1.84346,1.84354,14000000.0
2007-05-17 02:34:00,1.84355,1.84355,1.84339,1.84353,6000000.0
2007-05-17 02:35:00,1.84352,1.84352,1.84339,1.84347,7000000.0
2007-05-17 02:36:00,1.84344,1.84344,1.84291,1.84309,8000000.0
2007-05-17 02:37:00,1.84294,1.84306,1.84286,1.84296,7000000.0
2007-05-17 02:38:00,1.84309,1.84337,1.84299,1.84337,7000000.0
2007-05-17 02:39:00,1.84353,1.84358,1.84336,1.8434,13000000.0
2007-05-17 02:40:00,1.84324,1.84339,1.84312,1.84339,11000000.0
2007-05-17 02:41:00,1.84324,1.8433,1.84277,1.84277,10000000.0
2007-05-17 02:42:00,1.84247,1.84284,1.84247,1.84269,11000000.0
2007-05-17 02:43:00,1.84263,1.84273,1.84262,1.84262,8000000.0
2007-05-17 02:44:00,1.84248,1.8429,1.84248,1.8429,10000000.0
2007-05-17 02:45:00,1.84292,1.84292,1.84279,1.84287,10000000.0
2007-05-17 02:46:00,1.8427,1.84278,1.84254,1.84278,8000000.0
2007-05-17 02:47:00,1.84286,1.84286,1.84271,1.84279,8000000.0
2007-05-17 02:48:00,1.84273,1.84279,1.84249,1.84249,11000000.0
2007-05-17 02:49:00,1.84249,1.84256,1.84231,1.84236,10000000.0
2007-05-17 02:50:00,1.84202,1.84216,1.84193,1.84216,8000000.0
2007-05-17 02:51:00,1.84203,1.84243,1.84202,1.84243,10000000.0
2007-05-17 02:52:00,1.84159,1.84191,1.84159,1.84173,5000000.0
2007-05-17 02:53:00,1.8416,1.8416,1.8415,1.84157,8000000.0
2007-05-17 02:54:00,1.84233,1.84233,1.842,1.842,7000000.0
2007-05-17 02:55:00,1.84207,1.84215,1.84187,1.84211,8000000.0
2007-05-17 02:56:00,1.84216,1.84253,1.84209,1.84253,7000000.0
2007-05-17 02:57:00,1.84261,1.84282,1.84243,1.8427,8000000.0
2007-05-17 02:58:00,1.84274,1.8431,1.84274,1.84287,12000000.0
2007-05-17 02:59:00,1.84287,1.843,1.84282,1.84293,19000000.0
2007-05-17 03:00:00,1.84286,1.84286,1.8426,1.84267,7000000.0
2007-05-17 03:01:00,1.84273,1.84284,1.84264,1.84265,10000000.0
2007-05-17 03:02:00,1.84249,1.84275,1.84249,1.84275,8000000.0
2007-05-17 03:03:00,1.84275,1.84278,1.84264,1.84273,11000000.0
2007-05-17 03:04:00,1.84278,1.84278,1.84263,1.84271,7000000.0
2007-05-17 03:05:00,1.84274,1.84281,1.84257,1.84281,10000000.0
2007-05-17 03:06:00,1.84275,1.84275,1.8424,1.84241,11000000.0
2007-05-17 03:07:00,1.84235,1.8427,1.84235,1.84269,7000000.0
2007-05-17 03:08:00,1.84279,1.84283,1.84259,1.84283,8000000.0
2007-05-17 03:09:00,1.84277,1.84283,1.84261,1.84283,10000000.0
2007-05-17 03:10:00,1.84285,1.84302,1.84267,1.84272,10000000.0
2007-05-17 03:11:00,1.84269,1.84278,1.84259,1.84278,8000000.0
2007-05-17 03:12:00,1.84253,1.84272,1.84245,1.84272,7000000.0
2007-05-17 03:13:00,1.84276,1.84306,1.84276,1.84306,10000000.0
2007-05-17 03:14:00,1.84299,1.84299,1.84248,1.84248,7000000.0
2007-05-17 03:15:00,1.8425,1.84277,1.84218,1.84272,11000000.0
2007-05-17 03:16:00,1.84268,1.84318,1.84259,1.84318,7000000.0
2007-05-17 03:17:00,1.84335,1.84335,1.8432,1.84327,8000000.0
2007-05-17 03:18:00,1.84215,1.8428,1.84215,1.84229,8000000.0
2007-05-17 03:19:00,1.84297,1.84297,1.84258,1.84258,7000000.0
2007-05-17 03:20:00,1.84268,1.84268,1.84255,1.84256,7000000.0
2007-05-17 03:21:00,1.84257,1.84266,1.84241,1.84247,7000000.0
2007-05-17 03:22:00,1.84202,1.84269,1.84202,1.84258,6000000.0
2007-05-17 03:23:00,1.84284,1.84321,1.84281,1.84321,5000000.0
2007-05-17 03:24:00,1.84267,1.843,1.84267,1.843,7000000.0
2007-05-17 03:25:00,1.84302,1.84324,1.84271,1.84273,23000000.0
2007-05-17 03:26:00,1.84273,1.84274,1.84249,1.84249,6000000.0
2007-05-17 03:27:00,1.84261,1.84289,1.84246,1.84289,7000000.0
2007-05-17 03:28:00,1.84295,1.84295,1.84282,1.84283,7000000.0
2007-05-17 03:29:00,1.84283,1.84334,1.84283,1.84334,7000000.0
2007-05-17 03:30:00,1.84363,1.84372,1.84349,1.84372,7000000.0
2007-05-17 03:31:00,1.84367,1.84389,1.84335,1.84335,8000000.0
2007-05-17 03:32:00,1.84342,1.84348,1.84338,1.84345,10000000.0
2007-05-17 03:33:00,1.84361,1.84371,1.84347,1.84371,7000000.0
2007-05-17 03:34:00,1.84332,1.84332,1.8429,1.84297,11000000.0
2007-05-17 03:35:00,1.84305,1.84312,1.84287,1.84302,8000000.0
2007-05-17 03:36:00,1.84319,1.84321,1.84307,1.84312,7000000.0
2007-05-17 03:37:00,1.843,1.84315,1.84296,1.84296,8000000.0
2007-05-17 03:38:00,1.8431,1.8432,1.84303,1.8432,8000000.0
2007-05-17 03:39:00,1.84319,1.84328,1.84316,1.84317,9000000.0
2007-05-17 03:40:00,1.84317,1.84322,1.84305,1.84315,11000000.0
2007-05-17 03:42:00,1.84319,1.84323,1.84306,1.84306,7000000.0
2007-05-17 03:43:00,1.84307,1.84307,1.84301,1.84302,9000000.0
2007-05-17 03:44:00,1.84306,1.84315,1.84281,1.84314,6000000.0
2007-05-17 03:45:00,1.8428,1.8428,1.84268,1.84268,7000000.0
2007-05-17 03:46:00,1.84319,1.84325,1.84302,1.84302,6000000.0
2007-05-17 03:47:00,1.84295,1.84331,1.84289,1.84326,9000000.0
2007-05-17 03:48:00,1.84333,1.8434,1.84314,1.8434,11000000.0
2007-05-17 03:49:00,1.8433,1.8433,1.84306,1.84316,23000000.0
2007-05-17 03:50:00,1.8432,1.8432,1.84302,1.84302,9000000.0
2007-05-17 03:51:00,1.84301,1.84308,1.84301,1.84303,8000000.0
2007-05-17 03:52:00,1.84329,1.84345,1.84312,1.84336,9000000.0
2007-05-17 03:53:00,1.84292,1.84292,1.8427,1.84284,8000000.0
2007-05-17 03:54:00,1.84252,1.84299,1.84245,1.84299,9000000.0
2007-05-17 03:55:00,1.8429,1.84373,1.8429,1.84373,10000000.0
2007-05-17 03:56:00,1.84406,1.84437,1.84397,1.84437,11000000.0
2007-05-17 03:57:00,1.84361,1.84396,1.84338,1.84396,9000000.0
2007-05-17 03:58:00,1.84413,1.84413,1.84398,1.84408,8000000.0
2007-05-17 03:59:00,1.84388,1.84388,1.84348,1.84348,7000000.0
2007-05-17 04:00:00,1.84341,1.84343,1.84341,1.84343,3000000.0
2007-05-17 04:01:00,1.84307,1.84323,1.84291,1.84291,8000000.0
2007-05-17 04:02:00,1.84323,1.84325,1.84321,1.84322,6000000.0
2007-05-17 04:03:00,1.84297,1.84315,1.84285,1.84285,12000000.0
2007-05-17 04:04:00,1.84301,1.84328,1.84301,1.84325,9000000.0
2007-05-17 04:05:00,1.84345,1.84431,1.84345,1.84381,7000000.0
2007-05-17 04:06:00,1.84389,1.84431,1.84389,1.84412,10000000.0
2007-05-17 04:07:00,1.84459,1.84536,1.84459,1.84522,7000000.0
2007-05-17 04:08:00,1.84472,1.84488,1.84462,1.84462,7000000.0
2007-05-17 04:09:00,1.84411,1.84435,1.84411,1.84435,8000000.0
2007-05-17 04:10:00,1.84423,1.84439,1.84423,1.84435,8000000.0
2007-05-17 04:11:00,1.84461,1.84461,1.84448,1.84459,8000000.0
2007-05-17 04:12:00,1.84494,1.84519,1.84493,1.84495,7000000.0
2007-05-17 04:13:00,1.84471,1.84473,1.84462,1.84462,8000000.0
2007-05-17 04:14:00,1.84503,1.84504,1.84454,1.84454,6000000.0
2007-05-17 04:15:00,1.84466,1.84503,1.84466,1.84498,8000000.0
2007-05-17 04:16:00,1.84501,1.84501,1.84451,1.84451,7000000.0
2007-05-17 04:17:00,1.84438,1.84451,1.84438,1.84451,19000000.0
2007-05-17 04:18:00,1.84442,1.84442,1.84416,1.84435,8000000.0
2007-05-17 04:19:00,1.84414,1.84445,1.84414,1.84437,21000000.0
2007-05-17 04:20:00,1.8443,1.84441,1.84398,1.84403,11000000.0
2007-05-17 04:21:00,1.84383,1.84383,1.84366,1.84368,8000000.0
2007-05-17 04:22:00,1.84371,1.84371,1.84301,1.84301,8000000.0
2007-05-17 04:23:00,1.84315,1.84326,1.84306,1.84313,9000000.0
2007-05-17 04:24:00,1.84282,1.84308,1.84262,1.84262,12000000.0
2007-05-17 04:25:00,1.84205,1.84242,1.84184,1.84184,6000000.0
2007-05-17 04:26:00,1.84216,1.84216,1.84156,1.84156,6000000.0
2007-05-17 04:27:00,1.84131,1.8417,1.84131,1.84146,9000000.0
2007-05-17 04:28:00,1.842,1.84236,1.842,1.84236,14000000.0
2007-05-17 04:29:00,1.84281,1.84281,1.84249,1.84249,7000000.0
2007-05-17 04:30:00,1.84264,1.84352,1.84264,1.84352,25000000.0
2007-05-17 04:31:00,1.84395,1.84395,1.84367,1.84376,5000000.0
2007-05-17 04:32:00,1.84372,1.84372,1.84352,1.8437,8000000.0
2007-05-17 04:33:00,1.84391,1.84391,1.84351,1.84354,5000000.0
2007-05-17 04:34:00,1.84382,1.84403,1.84379,1.84379,10000000.0
2007-05-17 04:35:00,1.84367,1.84401,1.84367,1.84401,9000000.0
2007-05-17 04:36:00,1.8441,1.8446,1.8441,1.8446,7000000.0
2007-05-17 04:37:00,1.84485,1.84485,1.84418,1.84418,7000000.0
2007-05-17 04:38:00,1.84428,1.84462,1.84428,1.84462,3000000.0
2007-05-17 04:39:00,1.84469,1.84509,1.84454,1.84508,9000000.0
2007-05-17 04:40:00,1.84506,1.84506,1.84437,1.84482,9000000.0
2007-05-17 04:41:00,1.84444,1.84444,1.84392,1.84429,7000000.0
2007-05-17 04:42:00,1.84432,1.84432,1.84385,1.84385,7000000.0
2007-05-17 04:43:00,1.84437,1.84493,1.84435,1.84492,7000000.0
2007-05-17 04:44:00,1.84491,1.84513,1.84486,1.84513,8000000.0
2007-05-17 04:45:00,1.84527,1.8454,1.84508,1.84517,9000000.0
2007-05-17 04:46:00,1.84546,1.84571,1.84541,1.84543,7000000.0
2007-05-17 04:47:00,1.84512,1.84539,1.84508,1.84539,8000000.0
2007-05-17 04:48:00,1.84534,1.84542,1.84525,1.84538,8000000.0
2007-05-17 04:49:00,1.84535,1.84549,1.84534,1.84549,8000000.0
2007-05-17 04:50:00,1.84537,1.84537,1.84522,1.84526,7000000.0
2007-05-17 04:51:00,1.84537,1.84537,1.84529,1.84531,15000000.0
2007-05-17 04:52:00,1.84523,1.84549,1.84523,1.84549,8000000.0
2007-05-17 04:53:00,1.84551,1.84553,1.84551,1.84553,2000000.0
2007-05-17 04:54:00,1.84522,1.84525,1.84496,1.84496,11000000.0
2007-05-17 04:55:00,1.84514,1.84514,1.84483,1.84483,9000000.0
2007-05-17 04:56:00,1.84483,1.84484,1.84478,1.84478,12000000.0
2007-05-17 04:57:00,1.84492,1.84492,1.84466,1.84466,7000000.0
2007-05-17 04:58:00,1.84459,1.84476,1.84457,1.84467,9000000.0
2007-05-17 04:59:00,1.84458,1.84478,1.84447,1.84447,12000000.0
2007-05-17 05:00:00,1.84461,1.84478,1.84461,1.84464,9000000.0
2007-05-17 05:01:00,1.84464,1.84494,1.84463,1.84494,7000000.0
2007-05-17 05:02:00,1.8448,1.84493,1.84477,1.84489,7000000.0
2007-05-17 05:03:00,1.8452,1.8452,1.84506,1.84519,8000000.0
2007-05-17 05:04:00,1.84518,1.8452,1.84508,1.84508,8000000.0
2007-05-17 05:05:00,1.84499,1.8456,1.84499,1.8456,7000000.0
2007-05-17 05:06:00,1.84529,1.84529,1.84458,1.84458,8000000.0
2007-05-17 05:07:00,1.8457,1.84571,1.84559,1.84568,5000000.0
2007-05-17 05:08:00,1.84557,1.8457,1.84553,1.8457,7000000.0
2007-05-17 05:09:00,1.84558,1.84579,1.84558,1.84562,16000000.0
2007-05-17 05:10:00,1.84551,1.84551,1.84538,1.84538,12000000.0
2007-05-17 05:11:00,1.84536,1.84544,1.84529,1.84532,11000000.0
2007-05-17 05:12:00,1.84522,1.84528,1.84513,1.84528,16000000.0
2007-05-17 05:13:00,1.84542,1.84549,1.84532,1.84532,9000000.0
2007-05-17 05:14:00,1.84528,1.84528,1.84522,1.84522,12000000.0
2007-05-17 05:15:00,1.84525,1.84552,1.84525,1.84552,8000000.0
2007-05-17 05:16:00,1.84551,1.84554,1.84549,1.84553,11000000.0
2007-05-17 05:17:00,1.8456,1.84585,1.8456,1.8457,9000000.0
2007-05-17 05:18:00,1.84609,1.84661,1.84609,1.84661,16000000.0
2007-05-17 05:19:00,1.84685,1.84685,1.84639,1.84639,9000000.0
2007-05-17 05:20:00,1.84625,1.84625,1.84592,1.84608,11000000.0
2007-05-17 05:21:00,1.84613,1.84613,1.84583,1.84598,10000000.0
2007-05-17 05:22:00,1.84595,1.84595,1.84575,1.84575,28000000.0
2007-05-17 05:23:00,1.84577,1.84594,1.84577,1.84585,7000000.0
2007-05-17 05:24:00,1.84593,1.84593,1.84563,1.84578,8000000.0
2007-05-17 05:25:00,1.84587,1.84587,1.84549,1.84578,47000000.0
2007-05-17 05:26:00,1.84595,1.84595,1.84583,1.84593,4000000.0
2007-05-17 05:27:00,1.84582,1.84583,1.84535,1.84535,7000000.0
2007-05-17 05:28:00,1.84552,1.84552,1.84535,1.84536,22000000.0
2007-05-17 05:30:00,1.8454,1.84551,1.84532,1.84532,7000000.0
2007-05-17 05:31:00,1.84544,1.84554,1.84523,1.84523,8000000.0
2007-05-17 05:32:00,1.84521,1.84547,1.84521,1.84536,10000000.0
2007-05-17 05:33:00,1.84554,1.84554,1.84509,1.84512,10000000.0
2007-05-17 05:34:00,1.84451,1.84469,1.84451,1.84469,8000000.0
2007-05-17 05:35:00,1.84465,1.84477,1.84454,1.84454,10000000.0
2007-05-17 05:36:00,1.84433,1.84468,1.84433,1.84468,15000000.0
2007-05-17 05:37:00,1.84485,1.84502,1.84479,1.84479,8000000.0
2007-05-17 05:38:00,1.84437,1.84461,1.84368,1.84461,11000000.0
2007-05-17 05:39:00,1.84478,1.84478,1.8441,1.84441,7000000.0
2007-05-17 05:40:00,1.84448,1.845,1.84448,1.845,9000000.0
2007-05-17 05:41:00,1.84531,1.84547,1.84531,1.84547,10000000.0
2007-05-17 05:42:00,1.84542,1.8456,1.84542,1.8456,16000000.0
2007-05-17 05:43:00,1.84573,1.84573,1.8455,1.84552,8000000.0
2007-05-17 05:44:00,1.84559,1.8457,1.84559,1.8457,9000000.0
2007-05-17 05:45:00,1.84512,1.84512,1.84458,1.84458,13000000.0
2007-05-17 05:46:00,1.84544,1.84544,1.84507,1.84507,10000000.0
2007-05-17 05:48:00,1.84504,1.84504,1.84483,1.84489,8000000.0
2007-05-17 05:49:00,1.8452,1.84528,1.84517,1.84517,5000000.0
2007-05-17 05:50:00,1.84502,1.84517,1.84502,1.84516,13000000.0
2007-05-17 05:51:00,1.84535,1.84546,1.84529,1.84529,6000000.0
2007-05-17 05:52:00,1.84503,1.84507,1.84487,1.84487,15000000.0
2007-05-17 05:53:00,1.84493,1.84507,1.84483,1.84483,8000000.0
2007-05-17 05:54:00,1.84509,1.84517,1.84495,1.84495,8000000.0
2007-05-17 05:55:00,1.8447,1.84516,1.8447,1.84516,11000000.0
2007-05-17 05:56:00,1.8455,1.84567,1.84549,1.84567,9000000.0
2007-05-17 05:57:00,1.84537,1.84549,1.84537,1.84549,11000000.0
2007-05-17 05:58:00,1.8455,1.84581,1.8455,1.84581,6000000.0
2007-05-17 05:59:00,1.84566,1.84579,1.84566,1.84574,12000000.0
2007-05-17 06:00:00,1.84563,1.84602,1.84562,1.84568,25000000.0
2007-05-17 06:01:00,1.84448,1.84448,1.84438,1.84439,6000000.0
2007-05-17 06:02:00,1.84557,1.84557,1.84536,1.84542,13000000.0
2007-05-17 06:03:00,1.84551,1.84551,1.84541,1.84544,6000000.0
2007-05-17 06:04:00,1.8448,1.84511,1.84465,1.84467,11000000.0
2007-05-17 06:05:00,1.84553,1.84558,1.84553,1.84558,9000000.0
2007-05-17 06:06:00,1.84542,1.84559,1.84542,1.84555,8000000.0
2007-05-17 06:07:00,1.84558,1.84558,1.84494,1.84494,7000000.0
2007-05-17 06:08:00,1.84494,1.84554,1.84494,1.84554,8000000.0
2007-05-17 06:09:00,1.84557,1.84564,1.8455,1.84564,10000000.0
2007-05-17 06:10:00,1.84562,1.84567,1.84559,1.84562,8000000.0
2007-05-17 06:11:00,1.84554,1.84554,1.84522,1.84522,7000000.0
2007-05-17 06:12:00,1.84508,1.84516,1.84497,1.84516,10000000.0
2007-05-17 06:13:00,1.84535,1.84546,1.84527,1.84527,15000000.0
2007-05-17 06:14:00,1.84509,1.84509,1.84426,1.84426,7000000.0
2007-05-17 06:15:00,1.84456,1.84486,1.84456,1.84477,18000000.0
2007-05-17 06:16:00,1.84471,1.84473,1.84442,1.84466,11000000.0
2007-05-17 06:17:00,1.84466,1.84466,1.84396,1.84396,7000000.0
2007-05-17 06:18:00,1.84431,1.84436,1.84386,1.84414,7000000.0
2007-05-17 06:19:00,1.84421,1.84425,1.84402,1.84404,12000000.0
2007-05-17 06:20:00,1.84424,1.84426,1.8441,1.84419,18000000.0
2007-05-17 06:21:00,1.84406,1.84443,1.84403,1.84415,26000000.0
2007-05-17 06:22:00,1.84405,1.84412,1.84404,1.84411,11000000.0
2007-05-17 06:23:00,1.84417,1.84434,1.84412,1.84419,11000000.0
2007-05-17 06:24:00,1.84415,1.84435,1.84415,1.84435,11000000.0
2007-05-17 06:25:00,1.8439,1.84408,1.8439,1.84406,10000000.0
2007-05-17 06:26:00,1.8434,1.84363,1.8432,1.8432,6000000.0
2007-05-17 06:27:00,1.844,1.844,1.84322,1.84322,8000000.0
2007-05-17 06:28:00,1.84342,1.84353,1.84342,1.84351,7000000.0
2007-05-17 06:29:00,1.84394,1.84409,1.84394,1.84396,9000000.0
2007-05-17 06:30:00,1.84357,1.84359,1.84337,1.84353,8000000.0
2007-05-17 06:31:00,1.84356,1.84374,1.84351,1.84374,20000000.0
2007-05-17 06:32:00,1.84349,1.84349,1.84323,1.84335,31000000.0
2007-05-17 06:33:00,1.84373,1.84383,1.84364,1.84383,5000000.0
2007-05-17 06:34:00,1.84394,1.84408,1.84392,1.84408,5000000.0
2007-05-17 06:35:00,1.84407,1.84423,1.84388,1.84423,11000000.0
2007-05-17 06:36:00,1.84426,1.84426,1.84403,1.84403,10000000.0
2007-05-17 06:37:00,1.84435,1.84435,1.84422,1.84422,7000000.0
2007-05-17 06:38:00,1.84428,1.84433,1.84412,1.84433,8000000.0
2007-05-17 06:39:00,1.84442,1.84442,1.84405,1.84405,12000000.0
2007-05-17 06:40:00,1.84393,1.8442,1.84393,1.8442,8000000.0
2007-05-17 06:41:00,1.8445,1.8445,1.8444,1.8445,7000000.0
2007-05-17 06:42:00,1.84429,1.84447,1.84428,1.84446,7000000.0
2007-05-17 06:43:00,1.84443,1.8445,1.84432,1.8445,9000000.0
2007-05-17 06:44:00,1.84443,1.84444,1.84426,1.84426,11000000.0
2007-05-17 06:45:00,1.84417,1.84421,1.844,1.84421,7000000.0
2007-05-17 06:46:00,1.84455,1.84465,1.84449,1.84449,8000000.0
2007-05-17 06:47:00,1.84444,1.84444,1.84253,1.8443,10000000.0
2007-05-17 06:48:00,1.84412,1.84417,1.84405,1.84405,8000000.0
2007-05-17 06:49:00,1.84331,1.84362,1.84311,1.84311,8000000.0
2007-05-17 06:50:00,1.84399,1.84399,1.84367,1.84367,9000000.0
2007-05-17 06:51:00,1.84356,1.84356,1.8434,1.84352,11000000.0
2007-05-17 06:52:00,1.84341,1.84342,1.84327,1.84329,7000000.0
2007-05-17 06:53:00,1.84361,1.84376,1.84361,1.84368,8000000.0
2007-05-17 06:54:00,1.84374,1.84389,1.84361,1.84389,11000000.0
2007-05-17 06:55:00,1.84396,1.84399,1.84391,1.84397,8000000.0
2007-05-17 06:56:00,1.84392,1.84392,1.84373,1.84375,13000000.0
2007-05-17 06:57:00,1.8432,1.84357,1.84318,1.8432,8000000.0
2007-05-17 06:58:00,1.84371,1.84371,1.84363,1.84364,16000000.0
2007-05-17 06:59:00,1.84367,1.84367,1.84348,1.84351,11000000.0
2007-05-17 07:00:00,1.84359,1.8437,1.84359,1.84368,8000000.0
2007-05-17 07:01:00,1.84373,1.84373,1.84347,1.84347,14000000.0
2007-05-17 07:02:00,1.84341,1.84341,1.84329,1.84329,18000000.0
2007-05-17 07:03:00,1.8432,1.84353,1.8432,1.8434,8000000.0
2007-05-17 07:04:00,1.84362,1.84374,1.84362,1.84368,8000000.0
2007-05-17 07:05:00,1.84355,1.84366,1.84342,1.84343,10000000.0
2007-05-17 07:06:00,1.84366,1.84366,1.84354,1.84354,8000000.0
2007-05-17 07:07:00,1.8435,1.84366,1.84342,1.84342,15000000.0
2007-05-17 07:08:00,1.8434,1.84348,1.84335,1.84348,18000000.0
2007-05-17 07:09:00,1.84369,1.84371,1.84362,1.84369,7000000.0
2007-05-17 07:10:00,1.8437,1.84372,1.84364,1.84368,18000000.0
2007-05-17 07:11:00,1.8436,1.84383,1.8436,1.84366,11000000.0
2007-05-17 07:12:00,1.84404,1.84416,1.84403,1.84416,11000000.0
2007-05-17 07:13:00,1.84408,1.84408,1.84376,1.84376,9000000.0
2007-05-17 07:14:00,1.8439,1.8439,1.8437,1.8437,12000000.0
2007-05-17 07:15:00,1.84373,1.84388,1.84371,1.84388,7000000.0
2007-05-17 07:16:00,1.84389,1.84399,1.84377,1.84399,12000000.0
2007-05-17 07:17:00,1.84379,1.844,1.84378,1.84388,15000000.0
2007-05-17 07:18:00,1.84379,1.84379,1.84326,1.84326,8000000.0
2007-05-17 07:19:00,1.84328,1.84337,1.84317,1.84317,8000000.0
2007-05-17 07:20:00,1.84313,1.84335,1.84313,1.84322,9000000.0
2007-05-17 07:21:00,1.84326,1.84333,1.8431,1.84333,10000000.0
2007-05-17 07:22:00,1.84343,1.84343,1.8432,1.8432,7000000.0
2007-05-17 07:23:00,1.84205,1.84205,1.842,1.84205,11000000.0
2007-05-17 07:24:00,1.84313,1.84322,1.84307,1.84308,23000000.0
2007-05-17 07:25:00,1.84298,1.8432,1.84298,1.8432,28000000.0
2007-05-17 07:26:00,1.84315,1.84334,1.84312,1.8432,14000000.0
2007-05-17 07:27:00,1.84322,1.84329,1.84321,1.84326,20000000.0
2007-05-17 07:28:00,1.84308,1.84322,1.84308,1.84322,17000000.0
2007-05-17 07:29:00,1.84313,1.84331,1.84311,1.84316,27000000.0
2007-05-17 07:30:00,1.84303,1.84318,1.84299,1.84304,20000000.0
2007-05-17 07:31:00,1.84305,1.84309,1.84296,1.84301,7000000.0
2007-05-17 07:32:00,1.8424,1.84251,1.84213,1.8422,11000000.0
2007-05-17 07:33:00,1.84312,1.84312,1.84286,1.84296,22000000.0
2007-05-17 07:34:00,1.84317,1.84317,1.84284,1.84291,16000000.0
2007-05-17 07:35:00,1.84316,1.84349,1.84316,1.84334,15000000.0
2007-05-17 07:36:00,1.84348,1.84357,1.84338,1.84344,8000000.0
2007-05-17 07:37:00,1.84319,1.84324,1.84317,1.84317,12000000.0
2007-05-17 07:38:00,1.84311,1.84351,1.84311,1.84351,7000000.0
2007-05-17 07:39:00,1.84353,1.84372,1.84351,1.84362,14000000.0
2007-05-17 07:40:00,1.84363,1.84427,1.84358,1.84427,9000000.0
2007-05-17 07:41:00,1.84446,1.84462,1.84446,1.84451,24000000.0
2007-05-17 07:42:00,1.84447,1.84472,1.84419,1.84463,7000000.0
2007-05-17 07:43:00,1.84457,1.84463,1.84438,1.84452,22000000.0
2007-05-17 07:44:00,1.8448,1.84531,1.8448,1.84531,10000000.0
2007-05-17 07:45:00,1.84523,1.84525,1.84502,1.84502,15000000.0
2007-05-17 07:46:00,1.84516,1.84531,1.84499,1.84531,17000000.0
2007-05-17 07:47:00,1.84558,1.84584,1.84552,1.84579,15000000.0
2007-05-17 07:48:00,1.84559,1.84559,1.84517,1.84517,10000000.0
2007-05-17 07:49:00,1.84557,1.84561,1.84536,1.8455,8000000.0
2007-05-17 07:50:00,1.84555,1.84576,1.84555,1.8457,17000000.0
2007-05-17 07:51:00,1.84558,1.84558,1.84523,1.84525,15000000.0
2007-05-17 07:52:00,1.84527,1.8456,1.84527,1.84539,29000000.0
2007-05-17 07:53:00,1.84561,1.84562,1.84539,1.84557,13000000.0
2007-05-17 07:54:00,1.84566,1.84566,1.84534,1.84535,23000000.0
2007-05-17 07:55:00,1.84559,1.84575,1.84545,1.84545,27000000.0
2007-05-17 07:56:00,1.84538,1.84563,1.84538,1.84545,18000000.0
2007-05-17 07:57:00,1.84542,1.84564,1.84532,1.84564,20000000.0
2007-05-17 07:58:00,1.84573,1.84579,1.8457,1.84579,13000000.0
2007-05-17 07:59:00,1.84588,1.84594,1.84576,1.84579,23000000.0
2007-05-17 08:00:00,1.84567,1.84582,1.84557,1.84577,31000000.0
2007-05-17 08:01:00,1.84586,1.84587,1.84571,1.84585,13000000.0
2007-05-17 08:02:00,1.84566,1.84613,1.84551,1.84613,12000000.0
2007-05-17 08:03:00,1.84552,1.84587,1.84552,1.84565,20000000.0
2007-05-17 08:04:00,1.84565,1.84614,1.84565,1.84614,30000000.0
2007-05-17 08:05:00,1.84626,1.84626,1.84601,1.84601,9000000.0
2007-05-17 08:06:00,1.8457,1.84571,1.8456,1.84564,21000000.0
2007-05-17 08:07:00,1.84574,1.84603,1.84574,1.84603,15000000.0
2007-05-17 08:08:00,1.84594,1.84594,1.84377,1.84534,7000000.0
2007-05-17 08:09:00,1.84522,1.8454,1.84522,1.8454,23000000.0
2007-05-17 08:10:00,1.84563,1.84566,1.84545,1.84545,27000000.0
2007-05-17 08:11:00,1.84545,1.84548,1.84535,1.84538,18000000.0
2007-05-17 08:12:00,1.84382,1.84563,1.84382,1.84538,22000000.0
2007-05-17 08:13:00,1.8453,1.84543,1.84505,1.84543,18000000.0
2007-05-17 08:14:00,1.84544,1.84584,1.84543,1.8458,33000000.0
2007-05-17 08:15:00,1.84549,1.84561,1.84548,1.84556,21000000.0
2007-05-17 08:16:00,1.84555,1.84555,1.84537,1.84553,21000000.0
2007-05-17 08:17:00,1.84517,1.84517,1.84488,1.84493,19000000.0
2007-05-17 08:18:00,1.8452,1.8453,1.84515,1.8453,17000000.0
2007-05-17 08:19:00,1.84535,1.84544,1.84518,1.84518,16000000.0
2007-05-17 08:20:00,1.8455,1.8456,1.84549,1.8456,13000000.0
2007-05-17 08:21:00,1.84578,1.84598,1.84577,1.84598,8000000.0
2007-05-17 08:22:00,1.84452,1.84559,1.84452,1.8455,26000000.0
2007-05-17 08:23:00,1.84587,1.84587,1.84564,1.84573,16000000.0
2007-05-17 08:24:00,1.84606,1.84641,1.84606,1.84629,28000000.0
2007-05-17 08:25:00,1.84657,1.84679,1.84647,1.84668,49000000.0
2007-05-17 08:26:00,1.84694,1.84744,1.84679,1.84744,14000000.0
2007-05-17 08:27:00,1.8475,1.8475,1.84679,1.84679,31000000.0
2007-05-17 08:28:00,1.84648,1.84655,1.84598,1.84598,28000000.0
2007-05-17 08:29:00,1.84626,1.84665,1.84621,1.84665,32000000.0
2007-05-17 08:30:00,1.84647,1.84683,1.84647,1.84671,28000000.0
2007-05-17 08:31:00,1.84664,1.84703,1.8466,1.84703,40000000.0
2007-05-17 08:32:00,1.84666,1.8467,1.84653,1.84658,51000000.0
2007-05-17 08:33:00,1.84675,1.84679,1.84661,1.84661,48000000.0
2007-05-17 08:34:00,1.84687,1.84687,1.84647,1.84651,49000000.0
2007-05-17 08:35:00,1.84665,1.84665,1.84614,1.84614,39000000.0
2007-05-17 08:36:00,1.84606,1.84633,1.84606,1.84624,12000000.0
2007-05-17 08:37:00,1.84626,1.84628,1.846,1.84608,25000000.0
2007-05-17 08:38:00,1.84605,1.84621,1.84605,1.8461,21000000.0
2007-05-17 08:39:00,1.8462,1.84651,1.8462,1.8465,23000000.0
2007-05-17 08:40:00,1.8465,1.8465,1.8462,1.8462,36000000.0
2007-05-17 08:41:00,1.8463,1.84646,1.8463,1.84637,30000000.0
2007-05-17 08:42:00,1.84622,1.84646,1.84586,1.84586,17000000.0
2007-05-17 08:43:00,1.84593,1.84605,1.8459,1.84605,23000000.0
2007-05-17 08:44:00,1.84579,1.84592,1.84563,1.84592,17000000.0
2007-05-17 08:45:00,1.84579,1.84581,1.84555,1.84562,37000000.0
2007-05-17 08:46:00,1.84508,1.84508,1.84484,1.84494,23000000.0
2007-05-17 08:47:00,1.84535,1.84569,1.84535,1.84554,25000000.0
2007-05-17 08:48:00,1.84527,1.84528,1.84507,1.84509,36000000.0
2007-05-17 08:49:00,1.84508,1.84524,1.84507,1.84517,27000000.0
2007-05-17 08:50:00,1.84494,1.84494,1.84465,1.84491,56000000.0
2007-05-17 08:51:00,1.84479,1.84499,1.8447,1.84499,32000000.0
2007-05-17 08:52:00,1.84501,1.84506,1.84483,1.84483,39000000.0
2007-05-17 08:53:00,1.84473,1.84473,1.84432,1.84439,63000000.0
2007-05-17 08:54:00,1.845,1.845,1.84457,1.8448,42000000.0
2007-05-17 08:55:00,1.84468,1.84468,1.84449,1.8445,55000000.0
2007-05-17 08:56:00,1.84428,1.8447,1.84428,1.84448,21000000.0
2007-05-17 08:57:00,1.84429,1.84429,1.84384,1.84384,23000000.0
2007-05-17 08:58:00,1.84377,1.84423,1.84377,1.84411,18000000.0
2007-05-17 08:59:00,1.84448,1.84448,1.84415,1.84415,12000000.0
2007-05-17 09:00:00,1.84411,1.84461,1.84411,1.84461,26000000.0
2007-05-17 09:01:00,1.84495,1.84499,1.84471,1.84499,19000000.0
2007-05-17 09:02:00,1.84497,1.84544,1.84497,1.84526,15000000.0
2007-05-17 09:03:00,1.84556,1.84579,1.84555,1.84562,16000000.0
2007-05-17 09:04:00,1.8459,1.84608,1.84583,1.84595,22000000.0
2007-05-17 09:05:00,1.84625,1.84652,1.84625,1.84625,11000000.0
2007-05-17 09:06:00,1.84619,1.84635,1.84603,1.84631,31000000.0
2007-05-17 09:07:00,1.84632,1.84633,1.84618,1.84627,33000000.0
2007-05-17 09:08:00,1.84671,1.84671,1.84646,1.84652,17000000.0
2007-05-17 09:09:00,1.84598,1.84635,1.84598,1.84635,37000000.0
2007-05-17 09:10:00,1.84639,1.84663,1.84639,1.84654,31000000.0
2007-05-17 09:11:00,1.84648,1.84648,1.84614,1.84614,26000000.0
2007-05-17 09:12:00,1.84617,1.84621,1.84596,1.84621,41000000.0
2007-05-17 09:13:00,1.84655,1.84661,1.8464,1.8464,61000000.0
2007-05-17 09:14:00,1.8464,1.84642,1.84622,1.84637,57000000.0
2007-05-17 09:15:00,1.8465,1.84653,1.8463,1.84632,33000000.0
2007-05-17 09:16:00,1.84629,1.84633,1.84615,1.84633,39000000.0
2007-05-17 09:17:00,1.8463,1.8463,1.8457,1.8457,40000000.0
2007-05-17 09:18:00,1.8461,1.84613,1.84589,1.84605,68000000.0
2007-05-17 09:19:00,1.84604,1.84607,1.84582,1.846,52000000.0
2007-05-17 09:20:00,1.84608,1.84622,1.84604,1.84622,37000000.0
2007-05-17 09:21:00,1.84622,1.84633,1.8462,1.84631,61000000.0
2007-05-17 09:22:00,1.84612,1.8463,1.846,1.84616,63000000.0
2007-05-17 09:23:00,1.84631,1.84641,1.84623,1.84633,65000000.0
2007-05-17 09:24:00,1.84616,1.84637,1.84598,1.846,47000000.0
2007-05-17 09:25:00,1.8463,1.84638,1.84627,1.84633,32000000.0
2007-05-17 09:26:00,1.84641,1.84654,1.84639,1.84646,29000000.0
2007-05-17 09:27:00,1.84641,1.84656,1.84636,1.84654,55000000.0
2007-05-17 09:28:00,1.84642,1.84656,1.84622,1.84622,46000000.0
2007-05-17 09:29:00,1.84627,1.84647,1.84619,1.84619,32000000.0
2007-05-17 09:30:00,1.84606,1.84613,1.84601,1.84611,24000000.0
2007-05-17 09:31:00,1.8459,1.84614,1.8455,1.8455,18000000.0
2007-05-17 09:32:00,1.846,1.84643,1.846,1.84641,35000000.0
2007-05-17 09:33:00,1.84641,1.84641,1.84561,1.84561,43000000.0
2007-05-17 09:34:00,1.84534,1.84534,1.84492,1.84525,31000000.0
2007-05-17 09:35:00,1.8452,1.8452,1.84496,1.84496,47000000.0
2007-05-17 09:36:00,1.84463,1.84473,1.84435,1.84435,34000000.0
2007-05-17 09:37:00,1.84416,1.84422,1.84407,1.8442,49000000.0
2007-05-17 09:38:00,1.84432,1.84453,1.84429,1.84453,37000000.0
2007-05-17 09:39:00,1.84453,1.84453,1.84437,1.84437,61000000.0
2007-05-17 09:40:00,1.84435,1.84468,1.84435,1.84462,46000000.0
2007-05-17 09:41:00,1.84478,1.84511,1.84478,1.84511,33000000.0
2007-05-17 09:42:00,1.84509,1.84509,1.84458,1.84485,60000000.0
2007-05-17 09:43:00,1.84478,1.84485,1.84454,1.84472,66000000.0
2007-05-17 09:44:00,1.84485,1.84504,1.84478,1.84478,21000000.0
2007-05-17 09:45:00,1.84473,1.84488,1.84473,1.84487,22000000.0
2007-05-17 09:46:00,1.84495,1.84498,1.8449,1.84498,30000000.0
2007-05-17 09:47:00,1.84493,1.84493,1.84468,1.84487,24000000.0
2007-05-17 09:48:00,1.84487,1.8449,1.84478,1.84478,34000000.0
2007-05-17 09:49:00,1.84493,1.84493,1.84466,1.8447,26000000.0
2007-05-17 09:50:00,1.84466,1.84472,1.84458,1.84466,34000000.0
2007-05-17 09:51:00,1.84477,1.84492,1.84475,1.84492,56000000.0
2007-05-17 09:52:00,1.84481,1.84494,1.84481,1.84488,38000000.0
2007-05-17 09:53:00,1.84514,1.84547,1.84514,1.84517,32000000.0
2007-05-17 09:54:00,1.84528,1.84529,1.84517,1.84521,36000000.0
2007-05-17 09:55:00,1.84511,1.84515,1.84508,1.84508,38000000.0
2007-05-17 09:56:00,1.84521,1.84541,1.84521,1.84541,38000000.0
2007-05-17 09:57:00,1.84547,1.84557,1.84546,1.84553,30000000.0
2007-05-17 09:58:00,1.84549,1.84549,1.84512,1.84512,52000000.0
2007-05-17 09:59:00,1.84514,1.8453,1.84514,1.84527,32000000.0
2007-05-17 10:00:00,1.84508,1.8451,1.845,1.845,39000000.0
2007-05-17 10:01:00,1.84501,1.84501,1.84486,1.84486,44000000.0
2007-05-17 10:02:00,1.84488,1.84505,1.8448,1.84492,34000000.0
2007-05-17 10:03:00,1.84466,1.84472,1.84443,1.84472,47000000.0
2007-05-17 10:04:00,1.84483,1.84483,1.84464,1.8447,32000000.0
2007-05-17 10:05:00,1.84468,1.84468,1.84452,1.84455,32000000.0
2007-05-17 10:06:00,1.84443,1.8445,1.84441,1.84448,42000000.0
2007-05-17 10:07:00,1.84449,1.8445,1.84432,1.84432,51000000.0
2007-05-17 10:08:00,1.84425,1.84428,1.84415,1.8442,54000000.0
2007-05-17 10:09:00,1.84417,1.84417,1.8438,1.8438,53000000.0
2007-05-17 10:10:00,1.84376,1.84421,1.84376,1.84395,72000000.0
2007-05-17 10:11:00,1.84402,1.84402,1.8438,1.84384,61000000.0
2007-05-17 10:12:00,1.84406,1.84413,1.84399,1.84406,65000000.0
2007-05-17 10:13:00,1.84407,1.84414,1.84399,1.84414,56000000.0
2007-05-17 10:14:00,1.84415,1.84419,1.84402,1.84402,49000000.0
2007-05-17 10:15:00,1.84394,1.84394,1.84377,1.84387,46000000.0
2007-05-17 10:16:00,1.84378,1.84392,1.84371,1.84392,33000000.0
2007-05-17 10:17:00,1.84402,1.84424,1.84402,1.8442,37000000.0
2007-05-17 10:18:00,1.84429,1.84442,1.84429,1.84442,50000000.0
2007-05-17 10:19:00,1.8444,1.8444,1.84419,1.84419,59000000.0
2007-05-17 10:20:00,1.84405,1.84412,1.84398,1.84403,41000000.0
2007-05-17 10:21:00,1.84378,1.84378,1.8434,1.8434,44000000.0
2007-05-17 10:22:00,1.8434,1.84352,1.8434,1.84347,47000000.0
2007-05-17 10:23:00,1.84341,1.84352,1.84324,1.84352,58000000.0
2007-05-17 10:24:00,1.84372,1.84394,1.84372,1.84391,43000000.0
2007-05-17 10:25:00,1.84395,1.84407,1.84386,1.84389,60000000.0
2007-05-17 10:26:00,1.84399,1.84434,1.84399,1.84415,64000000.0
2007-05-17 10:27:00,1.84422,1.84459,1.84422,1.84454,54000000.0
2007-05-17 10:28:00,1.84453,1.84481,1.84453,1.84474,62000000.0
2007-05-17 10:29:00,1.84484,1.84493,1.84464,1.84464,61000000.0
2007-05-17 10:30:00,1.84467,1.84489,1.84454,1.84454,36000000.0
2007-05-17 10:31:00,1.84446,1.84464,1.84439,1.84462,39000000.0
2007-05-17 10:32:00,1.84458,1.84464,1.84438,1.84464,44000000.0
2007-05-17 10:33:00,1.84403,1.84407,1.84386,1.84403,18000000.0
2007-05-17 10:34:00,1.8427,1.84414,1.8427,1.84414,20000000.0
2007-05-17 10:35:00,1.84282,1.84392,1.84282,1.84316,23000000.0
2007-05-17 10:36:00,1.84394,1.84395,1.84384,1.84387,32000000.0
2007-05-17 10:37:00,1.84379,1.84379,1.84363,1.84379,30000000.0
2007-05-17 10:38:00,1.84441,1.8445,1.84421,1.84421,26000000.0
2007-05-17 10:39:00,1.84433,1.84433,1.84408,1.84408,29000000.0
2007-05-17 10:40:00,1.84408,1.84419,1.84404,1.84404,19000000.0
2007-05-17 10:41:00,1.84395,1.84397,1.84319,1.84397,29000000.0
2007-05-17 10:42:00,1.84412,1.84429,1.84411,1.84429,38000000.0
2007-05-17 10:43:00,1.8444,1.84455,1.84435,1.84455,27000000.0
2007-05-17 10:44:00,1.84465,1.84465,1.84448,1.84455,26000000.0
2007-05-17 10:45:00,1.84457,1.84463,1.84455,1.84455,27000000.0
2007-05-17 10:46:00,1.84447,1.84448,1.84425,1.84437,35000000.0
2007-05-17 10:47:00,1.84419,1.84449,1.84417,1.84449,23000000.0
2007-05-17 10:48:00,1.84459,1.84474,1.84457,1.84474,44000000.0
2007-05-17 10:49:00,1.84469,1.84469,1.84454,1.84454,36000000.0
2007-05-17 10:50:00,1.84475,1.84491,1.84475,1.84486,47000000.0
2007-05-17 10:51:00,1.8448,1.84486,1.8447,1.84475,45000000.0
2007-05-17 10:52:00,1.84475,1.84484,1.84472,1.84478,33000000.0
2007-05-17 10:53:00,1.84475,1.84475,1.84434,1.84434,46000000.0
2007-05-17 10:54:00,1.84434,1.8445,1.84434,1.84448,35000000.0
2007-05-17 10:55:00,1.84456,1.84465,1.84456,1.84458,37000000.0
2007-05-17 10:56:00,1.84448,1.84448,1.84409,1.84433,33000000.0
2007-05-17 10:57:00,1.84444,1.84456,1.84426,1.84448,33000000.0
2007-05-17 10:58:00,1.84419,1.84444,1.84301,1.84357,26000000.0
2007-05-17 10:59:00,1.84434,1.84447,1.84332,1.84447,47000000.0
2007-05-17 11:00:00,1.84451,1.84451,1.84287,1.84287,39000000.0
2007-05-17 11:01:00,1.84451,1.84451,1.84444,1.84447,45000000.0
2007-05-17 11:02:00,1.84446,1.84449,1.84438,1.84447,17000000.0
2007-05-17 11:03:00,1.84442,1.84442,1.84385,1.84396,37000000.0
2007-05-17 11:04:00,1.84388,1.84441,1.84388,1.84441,40000000.0
2007-05-17 11:05:00,1.8445,1.8445,1.84433,1.84433,18000000.0
2007-05-17 11:06:00,1.84401,1.84409,1.84381,1.84381,19000000.0
2007-05-17 11:07:00,1.84376,1.84376,1.84368,1.84372,30000000.0
2007-05-17 11:08:00,1.84366,1.84375,1.84366,1.84375,30000000.0
2007-05-17 11:09:00,1.84373,1.84395,1.84366,1.84387,45000000.0
2007-05-17 11:10:00,1.84389,1.84406,1.84382,1.84387,35000000.0
2007-05-17 11:11:00,1.84383,1.84403,1.8437,1.84403,46000000.0
2007-05-17 11:12:00,1.84388,1.84401,1.84376,1.84385,55000000.0
2007-05-17 11:13:00,1.84373,1.84403,1.84372,1.84403,59000000.0
2007-05-17 11:14:00,1.84394,1.84399,1.84381,1.84394,41000000.0
2007-05-17 11:15:00,1.84388,1.84404,1.84386,1.84394,34000000.0
2007-05-17 11:16:00,1.84376,1.84381,1.84351,1.84352,20000000.0
2007-05-17 11:17:00,1.84379,1.84379,1.8434,1.84374,57000000.0
2007-05-17 11:18:00,1.84391,1.84423,1.84388,1.844,44000000.0
2007-05-17 11:19:00,1.84397,1.84421,1.84385,1.84417,63000000.0
2007-05-17 11:20:00,1.84415,1.84415,1.84387,1.844,43000000.0
2007-05-17 11:21:00,1.84338,1.84384,1.84281,1.84368,34000000.0
2007-05-17 11:22:00,1.84408,1.84416,1.84403,1.84408,56000000.0
2007-05-17 11:23:00,1.8441,1.8441,1.84391,1.84402,43000000.0
2007-05-17 11:24:00,1.84397,1.84405,1.84386,1.84393,53000000.0
2007-05-17 11:25:00,1.84405,1.8442,1.84399,1.84404,29000000.0
2007-05-17 11:26:00,1.84386,1.84414,1.84386,1.84414,41000000.0
2007-05-17 11:27:00,1.84403,1.84403,1.84364,1.84364,34000000.0
2007-05-17 11:28:00,1.84363,1.84402,1.84359,1.84402,36000000.0
2007-05-17 11:29:00,1.84393,1.84395,1.84367,1.84395,43000000.0
2007-05-17 11:30:00,1.84394,1.84394,1.84377,1.84377,24000000.0
2007-05-17 11:31:00,1.84375,1.84382,1.84367,1.84374,34000000.0
2007-05-17 11:32:00,1.84381,1.84397,1.84378,1.8438,46000000.0
2007-05-17 11:33:00,1.84406,1.84406,1.84381,1.84397,41000000.0
2007-05-17 11:34:00,1.84397,1.84411,1.84391,1.84411,28000000.0
2007-05-17 11:35:00,1.84387,1.84417,1.84387,1.84417,44000000.0
2007-05-17 11:36:00,1.84417,1.84417,1.84399,1.84412,48000000.0
2007-05-17 11:37:00,1.84438,1.84438,1.84379,1.84379,50000000.0
2007-05-17 11:38:00,1.84365,1.84365,1.84336,1.84344,37000000.0
2007-05-17 11:39:00,1.84372,1.84406,1.84352,1.84352,52000000.0
2007-05-17 11:40:00,1.84368,1.84392,1.84368,1.8439,27000000.0
2007-05-17 11:41:00,1.84344,1.84344,1.84312,1.84326,49000000.0
2007-05-17 11:42:00,1.84319,1.84319,1.84304,1.84308,22000000.0
2007-05-17 11:43:00,1.84292,1.84313,1.84287,1.84301,45000000.0
2007-05-17 11:44:00,1.84299,1.84299,1.8428,1.84285,42000000.0
2007-05-17 11:45:00,1.84254,1.84277,1.84246,1.84277,41000000.0
2007-05-17 11:46:00,1.84281,1.84294,1.84274,1.84294,38000000.0
2007-05-17 11:47:00,1.84315,1.84315,1.84302,1.84303,22000000.0
2007-05-17 11:48:00,1.84295,1.84321,1.84295,1.84319,27000000.0
2007-05-17 11:49:00,1.84314,1.84319,1.843,1.84311,41000000.0
2007-05-17 11:50:00,1.8433,1.84343,1.84317,1.84337,44000000.0
2007-05-17 11:51:00,1.84351,1.84357,1.8434,1.84347,37000000.0
2007-05-17 11:52:00,1.8434,1.8434,1.8432,1.8433,37000000.0
2007-05-17 11:53:00,1.84342,1.84363,1.84301,1.84363,33000000.0
2007-05-17 11:54:00,1.84392,1.84434,1.84392,1.84434,37000000.0
2007-05-17 11:55:00,1.84438,1.84439,1.84419,1.84439,38000000.0
2007-05-17 11:56:00,1.84439,1.84445,1.84435,1.84439,51000000.0
2007-05-17 11:57:00,1.84434,1.84441,1.84405,1.84409,29000000.0
2007-05-17 11:58:00,1.84401,1.84409,1.84398,1.84406,31000000.0
2007-05-17 11:59:00,1.84422,1.84431,1.84412,1.84412,51000000.0
2007-05-17 12:00:00,1.84407,1.8442,1.84407,1.84419,23000000.0
2007-05-17 12:01:00,1.84419,1.84432,1.84404,1.84428,24000000.0
2007-05-17 12:02:00,1.84433,1.84438,1.84424,1.84426,34000000.0
2007-05-17 12:03:00,1.84419,1.84419,1.84368,1.84368,36000000.0
2007-05-17 12:04:00,1.8439,1.84411,1.8439,1.8441,33000000.0
2007-05-17 12:05:00,1.84414,1.84415,1.84405,1.84405,26000000.0
2007-05-17 12:06:00,1.84418,1.84434,1.84291,1.8439,15000000.0
2007-05-17 12:07:00,1.84411,1.84417,1.8441,1.8441,23000000.0
2007-05-17 12:08:00,1.84412,1.84418,1.84401,1.84411,37000000.0
2007-05-17 12:09:00,1.8441,1.84413,1.84406,1.84411,11000000.0
2007-05-17 12:10:00,1.84413,1.84453,1.84398,1.84453,25000000.0
2007-05-17 12:11:00,1.84454,1.84459,1.84446,1.84455,33000000.0
2007-05-17 12:12:00,1.84448,1.84448,1.84401,1.84404,31000000.0
2007-05-17 12:13:00,1.84326,1.8439,1.8427,1.84375,24000000.0
2007-05-17 12:14:00,1.84433,1.84441,1.84296,1.84441,36000000.0
2007-05-17 12:15:00,1.84401,1.84412,1.844,1.84412,29000000.0
2007-05-17 12:16:00,1.84414,1.84414,1.84404,1.84404,30000000.0
2007-05-17 12:17:00,1.84393,1.84393,1.84354,1.84354,41000000.0
2007-05-17 12:18:00,1.84364,1.8438,1.84353,1.8438,43000000.0
2007-05-17 12:19:00,1.84392,1.84392,1.84356,1.84356,37000000.0
2007-05-17 12:20:00,1.84313,1.8435,1.84299,1.8435,40000000.0
2007-05-17 12:21:00,1.84414,1.84414,1.84396,1.84409,61000000.0
2007-05-17 12:22:00,1.84393,1.84403,1.84342,1.84342,24000000.0
2007-05-17 12:23:00,1.84341,1.84361,1.84326,1.84361,23000000.0
2007-05-17 12:24:00,1.84412,1.84412,1.84351,1.84381,30000000.0
2007-05-17 12:25:00,1.844,1.84407,1.84339,1.84339,22000000.0
2007-05-17 12:26:00,1.84356,1.84386,1.84356,1.84365,32000000.0
2007-05-17 12:27:00,1.84364,1.84375,1.84364,1.84374,25000000.0
2007-05-17 12:28:00,1.84381,1.84381,1.84339,1.84339,58000000.0
2007-05-17 12:29:00,1.84369,1.84499,1.84225,1.84225,71000000.0
2007-05-17 12:30:00,1.84378,1.84385,1.84189,1.84385,47000000.0
2007-05-17 12:31:00,1.84355,1.84364,1.84331,1.84353,55000000.0
2007-05-17 12:32:00,1.84327,1.84341,1.84327,1.84334,32000000.0
2007-05-17 12:33:00,1.84343,1.84376,1.84343,1.84354,40000000.0
2007-05-17 12:34:00,1.84355,1.84371,1.84355,1.84371,14000000.0
2007-05-17 12:35:00,1.84379,1.84382,1.84367,1.84373,8000000.0
2007-05-17 12:36:00,1.84397,1.84398,1.8437,1.8437,36000000.0
2007-05-17 12:37:00,1.84392,1.84411,1.84374,1.84404,22000000.0
2007-05-17 12:38:00,1.84418,1.84434,1.84406,1.84406,12000000.0
2007-05-17 12:39:00,1.84411,1.84435,1.84411,1.84435,20000000.0
2007-05-17 12:40:00,1.8444,1.8444,1.84405,1.84405,16000000.0
2007-05-17 12:41:00,1.84374,1.84374,1.84356,1.84356,10000000.0
2007-05-17 12:42:00,1.84362,1.84362,1.84214,1.84214,26000000.0
2007-05-17 12:43:00,1.84249,1.84282,1.84249,1.84265,9000000.0
2007-05-17 12:44:00,1.84293,1.84309,1.84293,1.84297,21000000.0
2007-05-17 12:45:00,1.84322,1.84322,1.84281,1.84304,30000000.0
2007-05-17 12:46:00,1.84338,1.84356,1.84336,1.84356,41000000.0
2007-05-17 12:47:00,1.84354,1.84354,1.84332,1.84339,26000000.0
2007-05-17 12:48:00,1.8434,1.84344,1.84326,1.84341,27000000.0
2007-05-17 12:49:00,1.8435,1.8436,1.84339,1.84343,36000000.0
2007-05-17 12:50:00,1.84347,1.84349,1.84327,1.84348,34000000.0
2007-05-17 12:51:00,1.84368,1.84371,1.84363,1.84369,25000000.0
2007-05-17 12:52:00,1.8437,1.84379,1.84363,1.84379,26000000.0
2007-05-17 12:53:00,1.84378,1.84379,1.8435,1.84353,16000000.0
2007-05-17 12:54:00,1.8435,1.8435,1.84304,1.84304,28000000.0
2007-05-17 12:55:00,1.8432,1.84347,1.84319,1.84347,29000000.0
2007-05-17 12:56:00,1.84353,1.84353,1.84337,1.84346,30000000.0
2007-05-17 12:57:00,1.84306,1.84352,1.84306,1.8433,26000000.0
2007-05-17 12:58:00,1.84341,1.84355,1.84324,1.84355,14000000.0
2007-05-17 12:59:00,1.84367,1.8437,1.84353,1.8437,32000000.0
2007-05-17 13:00:00,1.84384,1.84386,1.84378,1.84378,20000000.0
2007-05-17 13:01:00,1.84356,1.84383,1.84347,1.84352,31000000.0
2007-05-17 13:02:00,1.84346,1.84375,1.84346,1.84375,12000000.0
2007-05-17 13:03:00,1.84357,1.84386,1.84357,1.84374,21000000.0
2007-05-17 13:04:00,1.84387,1.84387,1.8435,1.8435,7000000.0
2007-05-17 13:05:00,1.84354,1.84359,1.84346,1.84346,17000000.0
2007-05-17 13:06:00,1.84346,1.84372,1.84346,1.84346,22000000.0
2007-05-17 13:07:00,1.84314,1.84314,1.84304,1.84304,17000000.0
2007-05-17 13:08:00,1.84335,1.84422,1.84335,1.84422,37000000.0
2007-05-17 13:09:00,1.84431,1.84441,1.84431,1.84438,33000000.0
2007-05-17 13:10:00,1.84461,1.84583,1.84461,1.84532,32000000.0
2007-05-17 13:11:00,1.84526,1.84526,1.84499,1.84499,21000000.0
2007-05-17 13:12:00,1.84505,1.84505,1.84474,1.84497,7000000.0
2007-05-17 13:13:00,1.84516,1.84532,1.84513,1.84513,11000000.0
2007-05-17 13:14:00,1.84457,1.84489,1.84457,1.84457,33000000.0
2007-05-17 13:15:00,1.84511,1.84548,1.84511,1.84548,25000000.0
2007-05-17 13:16:00,1.84575,1.84625,1.84574,1.84625,20000000.0
2007-05-17 13:17:00,1.84649,1.84705,1.84649,1.84705,19000000.0
2007-05-17 13:18:00,1.84696,1.84714,1.84671,1.84671,41000000.0
2007-05-17 13:19:00,1.8465,1.84666,1.84626,1.84626,36000000.0
2007-05-17 13:20:00,1.84616,1.8463,1.84583,1.84616,36000000.0
2007-05-17 13:21:00,1.84589,1.84589,1.84559,1.84559,54000000.0
2007-05-17 13:22:00,1.8456,1.84568,1.84555,1.84556,41000000.0
2007-05-17 13:23:00,1.84543,1.8455,1.84532,1.8455,11000000.0
2007-05-17 13:24:00,1.84498,1.84498,1.84441,1.84441,23000000.0
2007-05-17 13:25:00,1.84417,1.84466,1.84417,1.84448,25000000.0
2007-05-17 13:26:00,1.84436,1.84473,1.84436,1.84457,20000000.0
2007-05-17 13:27:00,1.84446,1.84492,1.84446,1.84479,32000000.0
2007-05-17 13:28:00,1.84486,1.84501,1.84485,1.84498,26000000.0
2007-05-17 13:29:00,1.84523,1.84523,1.84502,1.84519,25000000.0
2007-05-17 13:30:00,1.84512,1.84519,1.84486,1.84511,16000000.0
2007-05-17 13:31:00,1.84519,1.84526,1.84498,1.84523,21000000.0
2007-05-17 13:32:00,1.84524,1.84526,1.84489,1.84489,28000000.0
2007-05-17 13:33:00,1.84493,1.84495,1.84479,1.84483,18000000.0
2007-05-17 13:34:00,1.84488,1.84518,1.84459,1.84518,35000000.0
2007-05-17 13:35:00,1.84536,1.84556,1.8453,1.84556,10000000.0
2007-05-17 13:36:00,1.84585,1.84594,1.84576,1.84582,40000000.0
2007-05-17 13:37:00,1.84595,1.84601,1.84582,1.846,22000000.0
2007-05-17 13:38:00,1.84618,1.84618,1.84589,1.8459,39000000.0
2007-05-17 13:39:00,1.84599,1.84599,1.8453,1.8453,32000000.0
2007-05-17 13:40:00,1.84532,1.84574,1.84532,1.84554,35000000.0
2007-05-17 13:41:00,1.84599,1.84605,1.84598,1.846,27000000.0
2007-05-17 13:42:00,1.84597,1.84604,1.84596,1.84604,32000000.0
2007-05-17 13:43:00,1.84594,1.84624,1.84593,1.84598,26000000.0
2007-05-17 13:44:00,1.84558,1.84559,1.84468,1.84468,25000000.0
2007-05-17 13:45:00,1.84604,1.84604,1.84597,1.84597,21000000.0
2007-05-17 13:46:00,1.84593,1.84602,1.84583,1.84602,13000000.0
2007-05-17 13:47:00,1.84589,1.84589,1.84572,1.84573,22000000.0
2007-05-17 13:48:00,1.84587,1.84587,1.84566,1.84586,21000000.0
2007-05-17 13:49:00,1.84579,1.84579,1.84532,1.84532,24000000.0
2007-05-17 13:50:00,1.84548,1.84555,1.84534,1.84555,27000000.0
2007-05-17 13:51:00,1.8458,1.84595,1.84574,1.84595,27000000.0
2007-05-17 13:52:00,1.84584,1.84592,1.84575,1.84581,31000000.0
2007-05-17 13:53:00,1.84611,1.84649,1.84609,1.84649,31000000.0
2007-05-17 13:54:00,1.84662,1.84662,1.84637,1.84637,28000000.0
2007-05-17 13:55:00,1.84631,1.84641,1.84631,1.84638,33000000.0
2007-05-17 13:56:00,1.84624,1.84628,1.84619,1.84621,23000000.0
2007-05-17 13:57:00,1.84626,1.84641,1.84626,1.84641,19000000.0
2007-05-17 13:58:00,1.84645,1.84645,1.84635,1.84637,30000000.0
2007-05-17 13:59:00,1.84639,1.84639,1.84626,1.84635,39000000.0
2007-05-17 14:00:00,1.84625,1.84625,1.84619,1.84625,30000000.0
2007-05-17 14:01:00,1.84629,1.84642,1.84629,1.84639,16000000.0
2007-05-17 14:02:00,1.84652,1.84676,1.8464,1.84676,34000000.0
2007-05-17 14:03:00,1.84705,1.8472,1.84695,1.847,24000000.0
2007-05-17 14:04:00,1.84673,1.84676,1.84656,1.84656,20000000.0
2007-05-17 14:05:00,1.84627,1.84638,1.84627,1.84638,31000000.0
2007-05-17 14:06:00,1.84641,1.84663,1.84641,1.84663,28000000.0
2007-05-17 14:07:00,1.84693,1.84725,1.84693,1.84725,32000000.0
2007-05-17 14:08:00,1.84737,1.84737,1.84719,1.84734,22000000.0
2007-05-17 14:09:00,1.84741,1.84754,1.84741,1.84751,15000000.0
2007-05-17 14:10:00,1.84747,1.84755,1.84721,1.84737,24000000.0
2007-05-17 14:11:00,1.84758,1.84773,1.84758,1.84766,22000000.0
2007-05-17 14:12:00,1.84768,1.84786,1.84768,1.84778,17000000.0
2007-05-17 14:13:00,1.84769,1.84779,1.84761,1.84766,19000000.0
2007-05-17 14:14:00,1.84758,1.84767,1.84703,1.84703,22000000.0
2007-05-17 14:15:00,1.8473,1.84747,1.84721,1.84742,26000000.0
2007-05-17 14:16:00,1.84721,1.84736,1.84713,1.8472,10000000.0
2007-05-17 14:17:00,1.84714,1.84742,1.84714,1.84721,8000000.0
2007-05-17 14:18:00,1.84725,1.84753,1.84725,1.84736,13000000.0
2007-05-17 14:19:00,1.84733,1.84733,1.8469,1.8473,29000000.0
2007-05-17 14:20:00,1.84741,1.84744,1.84724,1.84737,15000000.0
2007-05-17 14:21:00,1.84705,1.84711,1.84692,1.84703,18000000.0
2007-05-17 14:22:00,1.84711,1.84712,1.84692,1.84692,10000000.0
2007-05-17 14:23:00,1.84677,1.84677,1.84663,1.84663,24000000.0
2007-05-17 14:24:00,1.84629,1.84633,1.84624,1.84626,17000000.0
2007-05-17 14:25:00,1.84636,1.8469,1.84636,1.84674,31000000.0
2007-05-17 14:26:00,1.84679,1.847,1.84679,1.84693,14000000.0
2007-05-17 14:27:00,1.84688,1.84688,1.84645,1.84645,14000000.0
2007-05-17 14:28:00,1.84675,1.84704,1.84675,1.84704,9000000.0
2007-05-17 14:29:00,1.84694,1.84697,1.84679,1.84697,7000000.0
2007-05-17 14:30:00,1.84662,1.84662,1.84624,1.84661,17000000.0
2007-05-17 14:31:00,1.8466,1.84696,1.8466,1.84683,21000000.0
2007-05-17 14:32:00,1.84701,1.84701,1.84651,1.84653,8000000.0
2007-05-17 14:33:00,1.84661,1.84661,1.84623,1.84623,10000000.0
2007-05-17 14:34:00,1.84613,1.84613,1.84572,1.84572,11000000.0
2007-05-17 14:35:00,1.84604,1.84628,1.84575,1.84575,7000000.0
2007-05-17 14:36:00,1.84562,1.84621,1.84542,1.84621,8000000.0
2007-05-17 14:37:00,1.84666,1.84689,1.84653,1.84656,11000000.0
2007-05-17 14:38:00,1.84622,1.84622,1.84592,1.84592,7000000.0
2007-05-17 14:39:00,1.84598,1.8462,1.84572,1.8462,8000000.0
2007-05-17 14:40:00,1.84629,1.84648,1.84616,1.84641,8000000.0
2007-05-17 14:41:00,1.84655,1.84655,1.84635,1.84644,10000000.0
2007-05-17 14:42:00,1.84653,1.84666,1.84646,1.84666,9000000.0
2007-05-17 14:43:00,1.84665,1.84669,1.84638,1.84638,8000000.0
2007-05-17 14:44:00,1.84633,1.84685,1.84624,1.84685,8000000.0
2007-05-17 14:45:00,1.84723,1.84728,1.84704,1.8471,7000000.0
2007-05-17 14:46:00,1.84728,1.84863,1.84728,1.84863,9000000.0
2007-05-17 14:47:00,1.84812,1.84824,1.84785,1.84817,8000000.0
2007-05-17 14:48:00,1.84799,1.84799,1.84754,1.84781,8000000.0
2007-05-17 14:49:00,1.84769,1.84769,1.84732,1.8476,9000000.0
2007-05-17 14:50:00,1.84734,1.84761,1.84734,1.84757,7000000.0
2007-05-17 14:51:00,1.84728,1.84737,1.84713,1.84737,10000000.0
2007-05-17 14:52:00,1.84683,1.84683,1.84634,1.8465,7000000.0
2007-05-17 14:53:00,1.84696,1.84717,1.84694,1.84709,7000000.0
2007-05-17 14:54:00,1.84669,1.84672,1.84643,1.84664,8000000.0
2007-05-17 14:55:00,1.84688,1.84688,1.84666,1.84681,7000000.0
2007-05-17 14:56:00,1.8471,1.84725,1.84703,1.84712,8000000.0
2007-05-17 14:57:00,1.8477,1.84792,1.84763,1.84768,7000000.0
2007-05-17 14:58:00,1.84775,1.84817,1.84775,1.84797,8000000.0
2007-05-17 14:59:00,1.84817,1.84822,1.84813,1.84816,8000000.0
2007-05-17 15:00:00,1.8477,1.84805,1.8477,1.84777,7000000.0
2007-05-17 15:01:00,1.84743,1.84749,1.84712,1.84749,8000000.0
2007-05-17 15:02:00,1.84752,1.84754,1.84729,1.84754,7000000.0
2007-05-17 15:03:00,1.84753,1.84769,1.84752,1.84752,7000000.0
2007-05-17 15:04:00,1.84757,1.84768,1.8474,1.84757,8000000.0
2007-05-17 15:05:00,1.84776,1.84776,1.84735,1.84735,7000000.0
2007-05-17 15:06:00,1.84738,1.84766,1.84738,1.84744,8000000.0
2007-05-17 15:07:00,1.84756,1.84814,1.8474,1.84814,11000000.0
2007-05-17 15:08:00,1.84783,1.84783,1.84742,1.84778,8000000.0
2007-05-17 15:09:00,1.84768,1.84768,1.84735,1.8476,7000000.0
2007-05-17 15:10:00,1.84726,1.84748,1.84717,1.84717,7000000.0
2007-05-17 15:11:00,1.84713,1.84713,1.84663,1.84688,11000000.0
2007-05-17 15:12:00,1.84736,1.84743,1.84709,1.84726,10000000.0
2007-05-17 15:13:00,1.84712,1.84727,1.84703,1.8471,9000000.0
2007-05-17 15:14:00,1.84715,1.84736,1.84694,1.84736,10000000.0
2007-05-17 15:15:00,1.84769,1.84769,1.84753,1.84759,8000000.0
2007-05-17 15:16:00,1.84719,1.84736,1.84698,1.84698,9000000.0
2007-05-17 15:17:00,1.84687,1.84702,1.84687,1.84694,9000000.0
2007-05-17 15:18:00,1.84698,1.84706,1.84686,1.84705,8000000.0
2007-05-17 15:19:00,1.84707,1.84718,1.84693,1.8471,7000000.0
2007-05-17 15:20:00,1.8471,1.84733,1.84708,1.84708,9000000.0
2007-05-17 15:21:00,1.84722,1.84761,1.8471,1.8474,8000000.0
2007-05-17 15:22:00,1.84787,1.84792,1.8478,1.8478,9000000.0
2007-05-17 15:23:00,1.84807,1.84843,1.84807,1.8483,8000000.0
2007-05-17 15:24:00,1.84848,1.84863,1.84848,1.84856,8000000.0
2007-05-17 15:25:00,1.84839,1.84844,1.8481,1.8481,7000000.0
2007-05-17 15:26:00,1.84792,1.84822,1.84792,1.84792,7000000.0
2007-05-17 15:27:00,1.84802,1.84834,1.84801,1.84801,7000000.0
2007-05-17 15:28:00,1.84798,1.84817,1.84793,1.84817,11000000.0
2007-05-17 15:29:00,1.84815,1.84815,1.8475,1.84766,7000000.0
2007-05-17 15:30:00,1.84771,1.8483,1.84768,1.8483,9000000.0
2007-05-17 15:31:00,1.84846,1.84853,1.84835,1.84836,9000000.0
2007-05-17 15:32:00,1.84837,1.84888,1.84837,1.84888,10000000.0
2007-05-17 15:33:00,1.84854,1.84872,1.8485,1.84869,8000000.0
2007-05-17 15:34:00,1.84881,1.84891,1.84874,1.84884,9000000.0
2007-05-17 15:35:00,1.84873,1.84878,1.84859,1.84859,7000000.0
2007-05-17 15:36:00,1.84846,1.84861,1.84846,1.84851,7000000.0
2007-05-17 15:37:00,1.84855,1.84869,1.84841,1.84856,8000000.0
2007-05-17 15:38:00,1.84677,1.84896,1.84677,1.84871,7000000.0
2007-05-17 15:39:00,1.84847,1.84847,1.84806,1.8482,10000000.0
2007-05-17 15:40:00,1.84834,1.84836,1.84813,1.84813,9000000.0
2007-05-17 15:41:00,1.84822,1.84822,1.84808,1.84819,11000000.0
2007-05-17 15:42:00,1.8483,1.84854,1.8483,1.84854,8000000.0
2007-05-17 15:43:00,1.84866,1.84866,1.8484,1.84861,8000000.0
2007-05-17 15:44:00,1.84839,1.84851,1.84826,1.8483,8000000.0
2007-05-17 15:45:00,1.84835,1.84835,1.84804,1.84804,8000000.0
2007-05-17 15:46:00,1.84792,1.84803,1.84762,1.84792,10000000.0
2007-05-17 15:47:00,1.848,1.8486,1.848,1.84857,7000000.0
2007-05-17 15:48:00,1.84837,1.84869,1.84834,1.84869,7000000.0
2007-05-17 15:49:00,1.84859,1.8491,1.84859,1.8491,8000000.0
2007-05-17 15:50:00,1.84914,1.84914,1.84866,1.84905,8000000.0
2007-05-17 15:51:00,1.8488,1.84891,1.84865,1.84891,9000000.0
2007-05-17 15:52:00,1.84955,1.84982,1.84953,1.84953,7000000.0
2007-05-17 15:53:00,1.84943,1.84963,1.84943,1.84956,7000000.0
2007-05-17 15:54:00,1.84955,1.84979,1.84955,1.84979,11000000.0
2007-05-17 15:55:00,1.84962,1.84962,1.84931,1.84957,9000000.0
2007-05-17 15:56:00,1.84957,1.84957,1.84929,1.84945,7000000.0
2007-05-17 15:57:00,1.84969,1.84991,1.84969,1.84991,10000000.0
2007-05-17 15:58:00,1.84981,1.85006,1.84979,1.84993,10000000.0
2007-05-17 15:59:00,1.84994,1.85019,1.84991,1.84991,7000000.0
2007-05-17 16:00:00,1.84978,1.84978,1.84951,1.84976,7000000.0
2007-05-17 16:01:00,1.8499,1.85005,1.8497,1.85,9000000.0
2007-05-17 16:02:00,1.85012,1.8502,1.84964,1.84964,8000000.0
2007-05-17 16:03:00,1.84997,1.85033,1.84997,1.85014,11000000.0
2007-05-17 16:04:00,1.8502,1.85058,1.8502,1.85058,8000000.0
2007-05-17 16:05:00,1.85069,1.85069,1.84991,1.84991,9000000.0
2007-05-17 16:06:00,1.84997,1.85015,1.84978,1.85015,10000000.0
2007-05-17 16:07:00,1.85007,1.85012,1.84993,1.84993,10000000.0
2007-05-17 16:08:00,1.85007,1.85008,1.8497,1.85005,8000000.0
2007-05-17 16:09:00,1.84985,1.85002,1.84985,1.85002,7000000.0
2007-05-17 16:10:00,1.85018,1.85029,1.85013,1.85029,7000000.0
2007-05-17 16:11:00,1.85037,1.85037,1.84973,1.84973,10000000.0
2007-05-17 16:12:00,1.84948,1.84948,1.84895,1.84899,9000000.0
2007-05-17 16:13:00,1.84855,1.84901,1.84839,1.84899,7000000.0
2007-05-17 16:14:00,1.84937,1.84945,1.84915,1.84915,11000000.0
2007-05-17 16:15:00,1.84942,1.84942,1.84935,1.84936,7000000.0
2007-05-17 16:16:00,1.84929,1.84946,1.84923,1.84923,7000000.0
2007-05-17 16:17:00,1.84951,1.84951,1.84924,1.8493,11000000.0
2007-05-17 16:18:00,1.84934,1.84934,1.84919,1.84922,11000000.0
2007-05-17 16:19:00,1.84914,1.84919,1.84901,1.84907,11000000.0
2007-05-17 16:20:00,1.84886,1.84886,1.84858,1.84858,9000000.0
2007-05-17 16:21:00,1.84874,1.84874,1.84859,1.84866,9000000.0
2007-05-17 16:22:00,1.84836,1.84836,1.84788,1.84788,8000000.0
2007-05-17 16:23:00,1.84807,1.84809,1.84765,1.84767,8000000.0
2007-05-17 16:24:00,1.84741,1.84769,1.84739,1.84769,10000000.0
2007-05-17 16:25:00,1.84774,1.84776,1.84763,1.84767,7000000.0
2007-05-17 16:26:00,1.84717,1.84717,1.84674,1.84681,7000000.0
2007-05-17 16:27:00,1.84688,1.8469,1.84641,1.8469,11000000.0
2007-05-17 16:28:00,1.84682,1.84698,1.84659,1.8466,11000000.0
2007-05-17 16:29:00,1.84648,1.84648,1.84625,1.84635,7000000.0
2007-05-17 16:30:00,1.84646,1.84657,1.84623,1.84657,8000000.0
2007-05-17 16:31:00,1.84664,1.84664,1.84623,1.84627,7000000.0
2007-05-17 16:32:00,1.84641,1.84709,1.84641,1.84709,8000000.0
2007-05-17 16:33:00,1.84693,1.84733,1.84693,1.84716,11000000.0
2007-05-17 16:34:00,1.84709,1.84709,1.84678,1.84699,8000000.0
2007-05-17 16:35:00,1.84694,1.84694,1.8462,1.8462,7000000.0
2007-05-17 16:36:00,1.84625,1.84638,1.84606,1.84623,8000000.0
2007-05-17 16:37:00,1.84599,1.84614,1.84596,1.84614,8000000.0
2007-05-17 16:38:00,1.84602,1.84602,1.84572,1.84581,7000000.0
2007-05-17 16:39:00,1.84608,1.8464,1.84608,1.8464,8000000.0
2007-05-17 16:40:00,1.84617,1.84617,1.84593,1.84593,11000000.0
2007-05-17 16:41:00,1.84586,1.84586,1.84539,1.84548,10000000.0
2007-05-17 16:42:00,1.84486,1.84518,1.84486,1.84518,7000000.0
2007-05-17 16:43:00,1.84514,1.84514,1.84497,1.84505,7000000.0
2007-05-17 16:44:00,1.84491,1.84519,1.84491,1.84519,7000000.0
2007-05-17 16:45:00,1.84511,1.84519,1.84507,1.84508,11000000.0
2007-05-17 16:46:00,1.84508,1.84555,1.84508,1.84555,11000000.0
2007-05-17 16:47:00,1.84456,1.845,1.84416,1.84492,7000000.0
2007-05-17 16:48:00,1.8455,1.84577,1.84529,1.84577,10000000.0
2007-05-17 16:49:00,1.84568,1.8458,1.84555,1.8458,8000000.0
2007-05-17 16:50:00,1.84581,1.84581,1.84559,1.84577,8000000.0
2007-05-17 16:51:00,1.84547,1.84566,1.84547,1.84549,9000000.0
2007-05-17 16:52:00,1.84526,1.84551,1.84526,1.84551,7000000.0
2007-05-17 16:53:00,1.84545,1.84545,1.84527,1.84532,8000000.0
2007-05-17 16:54:00,1.84547,1.84552,1.84538,1.84552,7000000.0
2007-05-17 16:55:00,1.84547,1.84569,1.84524,1.84569,11000000.0
2007-05-17 16:56:00,1.84566,1.84611,1.84442,1.84442,11000000.0
2007-05-17 16:57:00,1.84572,1.8461,1.84456,1.84456,7000000.0
2007-05-17 16:58:00,1.84626,1.84626,1.84551,1.8459,8000000.0
2007-05-17 16:59:00,1.84429,1.84714,1.84429,1.84697,7000000.0
2007-05-17 17:00:00,1.84743,1.84756,1.84572,1.84693,11000000.0
2007-05-17 17:01:00,1.84707,1.84712,1.84644,1.84689,7000000.0
2007-05-17 17:02:00,1.84631,1.84712,1.84631,1.84711,8000000.0
2007-05-17 17:03:00,1.84753,1.8477,1.84588,1.84749,7000000.0
2007-05-17 17:04:00,1.84659,1.84769,1.84659,1.84769,7000000.0
2007-05-17 17:05:00,1.84728,1.84793,1.84687,1.84793,10000000.0
2007-05-17 17:06:00,1.84756,1.84756,1.84639,1.84639,9000000.0
2007-05-17 17:07:00,1.84739,1.84739,1.84672,1.84673,8000000.0
2007-05-17 17:08:00,1.84673,1.84721,1.84616,1.84721,9000000.0
2007-05-17 17:09:00,1.84696,1.84787,1.84649,1.84787,8000000.0
2007-05-17 17:10:00,1.84708,1.84755,1.84663,1.84754,9000000.0
2007-05-17 17:11:00,1.8469,1.84787,1.84663,1.84784,8000000.0
2007-05-17 17:12:00,1.84733,1.84795,1.84695,1.84759,7000000.0
2007-05-17 17:13:00,1.84585,1.84765,1.84585,1.84765,8000000.0
2007-05-17 17:14:00,1.84774,1.84774,1.84726,1.84731,8000000.0
2007-05-17 17:15:00,1.84727,1.84738,1.84727,1.84736,7000000.0
2007-05-17 17:16:00,1.84735,1.84735,1.84703,1.84714,10000000.0
2007-05-17 17:17:00,1.84701,1.8471,1.84669,1.84672,7000000.0
2007-05-17 17:18:00,1.84647,1.84665,1.84647,1.84653,9000000.0
2007-05-17 17:19:00,1.84653,1.84674,1.8465,1.84674,7000000.0
2007-05-17 17:20:00,1.84677,1.84677,1.84642,1.84657,8000000.0
2007-05-17 17:21:00,1.84663,1.84683,1.84661,1.84668,10000000.0
2007-05-17 17:22:00,1.84664,1.84685,1.84664,1.84685,8000000.0
2007-05-17 17:23:00,1.84686,1.84686,1.84668,1.84678,8000000.0
2007-05-17 17:24:00,1.84684,1.84691,1.84675,1.84691,7000000.0
2007-05-17 17:25:00,1.84689,1.84689,1.84671,1.84671,7000000.0
2007-05-17 17:26:00,1.84683,1.84696,1.84682,1.84695,7000000.0
2007-05-17 17:27:00,1.84688,1.84688,1.84619,1.84619,9000000.0
2007-05-17 17:28:00,1.84631,1.84643,1.84609,1.84643,7000000.0
2007-05-17 17:29:00,1.84613,1.84616,1.84599,1.84607,8000000.0
2007-05-17 17:30:00,1.84604,1.84608,1.84581,1.84602,8000000.0
2007-05-17 17:31:00,1.84593,1.84593,1.84565,1.84567,9000000.0
2007-05-17 17:32:00,1.84579,1.84593,1.84558,1.84587,8000000.0
2007-05-17 17:33:00,1.84584,1.84602,1.84583,1.84602,11000000.0
2007-05-17 17:34:00,1.84603,1.8461,1.84589,1.84608,9000000.0
2007-05-17 17:35:00,1.84606,1.84619,1.84594,1.84604,7000000.0
2007-05-17 17:36:00,1.8454,1.8456,1.8448,1.84493,7000000.0
2007-05-17 17:37:00,1.84616,1.8463,1.84616,1.8463,7000000.0
2007-05-17 17:38:00,1.84628,1.84647,1.84628,1.84647,8000000.0
2007-05-17 17:39:00,1.84643,1.84643,1.84618,1.84637,7000000.0
2007-05-17 17:40:00,1.84646,1.84667,1.84639,1.84667,9000000.0
2007-05-17 17:41:00,1.84635,1.84651,1.84635,1.84648,8000000.0
2007-05-17 17:42:00,1.84648,1.84648,1.84632,1.84642,11000000.0
2007-05-17 17:43:00,1.84647,1.84648,1.84632,1.84648,7000000.0
2007-05-17 17:44:00,1.84642,1.84649,1.8463,1.84646,10000000.0
2007-05-17 17:45:00,1.84653,1.8467,1.84649,1.8467,7000000.0
2007-05-17 17:46:00,1.84665,1.84672,1.84652,1.84652,8000000.0
2007-05-17 17:47:00,1.84657,1.84694,1.8464,1.84694,8000000.0
2007-05-17 17:48:00,1.84704,1.84704,1.84677,1.84686,7000000.0
2007-05-17 17:49:00,1.8462,1.84631,1.8462,1.84625,7000000.0
2007-05-17 17:50:00,1.84621,1.84635,1.84613,1.84613,7000000.0
2007-05-17 17:51:00,1.8462,1.8463,1.84569,1.84569,7000000.0
2007-05-17 17:52:00,1.84538,1.846,1.84538,1.846,7000000.0
2007-05-17 17:53:00,1.84607,1.84607,1.84579,1.84605,7000000.0
2007-05-17 17:54:00,1.84603,1.84606,1.84596,1.84603,11000000.0
2007-05-17 17:55:00,1.84592,1.84593,1.84561,1.84593,7000000.0
2007-05-17 17:56:00,1.84585,1.84599,1.84585,1.84585,7000000.0
2007-05-17 17:57:00,1.84585,1.84597,1.84584,1.84597,10000000.0
2007-05-17 17:58:00,1.84592,1.84605,1.84592,1.84602,10000000.0
2007-05-17 17:59:00,1.8462,1.84625,1.84611,1.84625,10000000.0
2007-05-17 18:00:00,1.84592,1.84607,1.84574,1.8458,10000000.0
2007-05-17 18:01:00,1.84545,1.84614,1.84545,1.84614,8000000.0
2007-05-17 18:02:00,1.84598,1.84598,1.84553,1.84553,8000000.0
2007-05-17 18:03:00,1.84582,1.84602,1.84581,1.84587,10000000.0
2007-05-17 18:04:00,1.84604,1.84656,1.84604,1.84656,8000000.0
2007-05-17 18:05:00,1.84649,1.8465,1.84638,1.84642,10000000.0
2007-05-17 18:06:00,1.84643,1.84667,1.84638,1.84638,10000000.0
2007-05-17 18:07:00,1.84657,1.84668,1.84633,1.84668,8000000.0
2007-05-17 18:08:00,1.84666,1.84675,1.84653,1.84653,8000000.0
2007-05-17 18:09:00,1.84649,1.84655,1.84634,1.84655,8000000.0
2007-05-17 18:10:00,1.84669,1.84696,1.84665,1.84688,11000000.0
2007-05-17 18:11:00,1.84668,1.8467,1.84644,1.84644,7000000.0
2007-05-17 18:12:00,1.84631,1.84641,1.84607,1.84635,9000000.0
2007-05-17 18:13:00,1.84655,1.84655,1.8459,1.84626,11000000.0
2007-05-17 18:14:00,1.84623,1.8463,1.84609,1.84609,7000000.0
2007-05-17 18:15:00,1.84606,1.84627,1.84606,1.84626,8000000.0
2007-05-17 18:16:00,1.84616,1.84616,1.84585,1.84595,11000000.0
2007-05-17 18:17:00,1.84583,1.84585,1.84552,1.84585,10000000.0
2007-05-17 18:18:00,1.84596,1.84652,1.84596,1.84646,8000000.0
2007-05-17 18:19:00,1.84624,1.84651,1.84624,1.84624,9000000.0
2007-05-17 18:20:00,1.8463,1.84664,1.8463,1.84652,7000000.0
2007-05-17 18:21:00,1.84656,1.84656,1.8446,1.84641,11000000.0
2007-05-17 18:22:00,1.84667,1.84684,1.84656,1.8468,11000000.0
2007-05-17 18:23:00,1.84687,1.84699,1.84676,1.84684,8000000.0
2007-05-17 18:24:00,1.84687,1.84701,1.84687,1.84701,10000000.0
2007-05-17 18:25:00,1.84687,1.84687,1.8465,1.84657,7000000.0
2007-05-17 18:26:00,1.84649,1.84649,1.84629,1.84648,8000000.0
2007-05-17 18:27:00,1.84643,1.84667,1.84643,1.84667,7000000.0
2007-05-17 18:28:00,1.84669,1.84669,1.84631,1.84631,7000000.0
2007-05-17 18:29:00,1.84654,1.84658,1.84635,1.84658,7000000.0
2007-05-17 18:30:00,1.8466,1.8466,1.84639,1.84648,8000000.0
2007-05-17 18:31:00,1.84638,1.84638,1.84611,1.84611,9000000.0
2007-05-17 18:32:00,1.84611,1.84616,1.84609,1.84609,11000000.0
2007-05-17 18:33:00,1.84603,1.84603,1.84586,1.84591,11000000.0
2007-05-17 18:34:00,1.84592,1.84594,1.84578,1.84594,7000000.0
2007-05-17 18:35:00,1.84636,1.8464,1.84625,1.84629,8000000.0
2007-05-17 18:36:00,1.84631,1.84641,1.84629,1.84638,7000000.0
2007-05-17 18:37:00,1.84638,1.84638,1.84622,1.84624,8000000.0
2007-05-17 18:38:00,1.8462,1.8463,1.84595,1.8463,8000000.0
2007-05-17 18:39:00,1.84608,1.84634,1.84608,1.84618,7000000.0
2007-05-17 18:40:00,1.84639,1.84652,1.84634,1.84648,7000000.0
2007-05-17 18:41:00,1.8463,1.8463,1.84599,1.84605,8000000.0
2007-05-17 18:42:00,1.84592,1.84599,1.84574,1.8459,11000000.0
2007-05-17 18:43:00,1.8461,1.84627,1.84598,1.84627,8000000.0
2007-05-17 18:44:00,1.84617,1.84626,1.84607,1.84607,7000000.0
2007-05-17 18:45:00,1.84602,1.84602,1.84582,1.84597,11000000.0
2007-05-17 18:46:00,1.84601,1.84615,1.84597,1.84605,9000000.0
2007-05-17 18:47:00,1.84595,1.84595,1.8456,1.8456,8000000.0
2007-05-17 18:48:00,1.84626,1.84646,1.84626,1.84638,9000000.0
2007-05-17 18:49:00,1.84642,1.84652,1.84632,1.84634,7000000.0
2007-05-17 18:50:00,1.84652,1.84652,1.84629,1.84647,11000000.0
2007-05-17 18:51:00,1.84653,1.84655,1.84635,1.84649,7000000.0
2007-05-17 18:52:00,1.84582,1.84628,1.84582,1.84628,8000000.0
2007-05-17 18:53:00,1.84629,1.84629,1.84609,1.84612,11000000.0
2007-05-17 18:54:00,1.84601,1.84608,1.84577,1.84599,7000000.0
2007-05-17 18:55:00,1.84617,1.84625,1.8461,1.84625,7000000.0
2007-05-17 18:56:00,1.84625,1.84644,1.84604,1.84604,7000000.0
2007-05-17 18:57:00,1.8462,1.84623,1.84611,1.84611,10000000.0
2007-05-17 18:58:00,1.84638,1.84647,1.84631,1.84635,9000000.0
2007-05-17 18:59:00,1.84628,1.84652,1.84628,1.84652,8000000.0
2007-05-17 19:00:00,1.84643,1.84652,1.84635,1.84652,7000000.0
2007-05-17 19:01:00,1.84631,1.84631,1.84613,1.84623,7000000.0
2007-05-17 19:02:00,1.84577,1.84615,1.84577,1.84615,8000000.0
2007-05-17 19:03:00,1.84586,1.84619,1.84586,1.84619,7000000.0
2007-05-17 19:04:00,1.84582,1.84628,1.84582,1.8459,8000000.0
2007-05-17 19:05:00,1.84593,1.84686,1.84593,1.84647,8000000.0
2007-05-17 19:06:00,1.8462,1.84621,1.84566,1.84599,8000000.0
2007-05-17 19:07:00,1.84595,1.84595,1.84577,1.84584,9000000.0
2007-05-17 19:08:00,1.84595,1.84613,1.84575,1.84613,8000000.0
2007-05-17 19:09:00,1.84571,1.84581,1.84567,1.84581,7000000.0
2007-05-17 19:10:00,1.84578,1.84602,1.84572,1.84602,11000000.0
2007-05-17 19:11:00,1.84607,1.8461,1.84593,1.84601,8000000.0
2007-05-17 19:12:00,1.84592,1.84593,1.84578,1.84588,7000000.0
2007-05-17 19:13:00,1.84592,1.84607,1.84453,1.84595,8000000.0
2007-05-17 19:14:00,1.84555,1.84574,1.84511,1.84574,8000000.0
2007-05-17 19:15:00,1.84615,1.84622,1.8461,1.8461,10000000.0
2007-05-17 19:16:00,1.84614,1.84614,1.84593,1.84595,8000000.0
2007-05-17 19:17:00,1.84604,1.84609,1.84589,1.84607,10000000.0
2007-05-17 19:18:00,1.84605,1.84613,1.84596,1.84596,11000000.0
2007-05-17 19:19:00,1.8459,1.8459,1.84576,1.84587,8000000.0
2007-05-17 19:20:00,1.84579,1.84587,1.84575,1.84577,11000000.0
2007-05-17 19:21:00,1.84588,1.84627,1.84585,1.84627,10000000.0
2007-05-17 19:22:00,1.84625,1.84625,1.84581,1.84593,9000000.0
2007-05-17 19:23:00,1.84583,1.8459,1.8457,1.8459,8000000.0
2007-05-17 19:24:00,1.84613,1.84613,1.84593,1.84598,9000000.0
2007-05-17 19:25:00,1.84591,1.84591,1.84572,1.84572,9000000.0
2007-05-17 19:26:00,1.84571,1.84576,1.84571,1.84576,7000000.0
2007-05-17 19:27:00,1.84574,1.84575,1.84565,1.84566,8000000.0
2007-05-17 19:28:00,1.84576,1.84576,1.84564,1.8457,10000000.0
2007-05-17 19:29:00,1.84573,1.84592,1.84573,1.84592,7000000.0
2007-05-17 19:30:00,1.84565,1.84587,1.84565,1.84587,10000000.0
2007-05-17 19:31:00,1.8453,1.84567,1.84518,1.84556,7000000.0
2007-05-17 19:32:00,1.84586,1.84586,1.84554,1.84564,10000000.0
2007-05-17 19:33:00,1.84529,1.84538,1.84515,1.84515,7000000.0
2007-05-17 19:34:00,1.84593,1.84596,1.84577,1.84591,8000000.0
2007-05-17 19:35:00,1.84617,1.84617,1.84603,1.84617,7000000.0
2007-05-17 19:36:00,1.84588,1.84595,1.84581,1.84592,7000000.0
2007-05-17 19:37:00,1.8459,1.84596,1.84581,1.84589,8000000.0
2007-05-17 19:38:00,1.84579,1.84582,1.84566,1.84572,8000000.0
2007-05-17 19:39:00,1.84558,1.84558,1.8453,1.8453,8000000.0
2007-05-17 19:40:00,1.84561,1.84572,1.84534,1.84534,7000000.0
2007-05-17 19:41:00,1.8457,1.8457,1.84546,1.84563,9000000.0
2007-05-17 19:42:00,1.84579,1.84599,1.84574,1.84592,7000000.0
2007-05-17 19:43:00,1.84621,1.84628,1.84584,1.84628,11000000.0
2007-05-17 19:44:00,1.84634,1.84637,1.84626,1.84633,8000000.0
2007-05-17 19:45:00,1.84634,1.84639,1.84624,1.84624,9000000.0
2007-05-17 19:46:00,1.84631,1.84639,1.84626,1.84626,7000000.0
2007-05-17 19:47:00,1.8463,1.84634,1.84608,1.84614,9000000.0
2007-05-17 19:48:00,1.84607,1.84636,1.84607,1.84636,8000000.0
2007-05-17 19:49:00,1.84646,1.84653,1.8464,1.84646,7000000.0
2007-05-17 19:50:00,1.84639,1.84656,1.84635,1.84656,7000000.0
2007-05-17 19:51:00,1.84626,1.84626,1.84613,1.84623,7000000.0
2007-05-17 19:52:00,1.84651,1.8468,1.84651,1.8468,7000000.0
2007-05-17 19:53:00,1.84673,1.84681,1.84665,1.84674,7000000.0
2007-05-17 19:54:00,1.84685,1.84691,1.84678,1.84678,8000000.0
2007-05-17 19:55:00,1.84682,1.847,1.84682,1.8469,8000000.0
2007-05-17 19:56:00,1.84682,1.84682,1.84656,1.84659,8000000.0
2007-05-17 19:57:00,1.84671,1.84678,1.84668,1.84678,7000000.0
2007-05-17 19:58:00,1.84672,1.84672,1.84637,1.84651,10000000.0
2007-05-17 19:59:00,1.84621,1.84676,1.84621,1.84675,8000000.0
2007-05-17 20:00:00,1.84721,1.84723,1.84666,1.84686,7000000.0
2007-05-17 20:01:00,1.84699,1.84699,1.8468,1.84684,7000000.0
2007-05-17 20:02:00,1.84634,1.8465,1.84631,1.8465,7000000.0
2007-05-17 20:03:00,1.84647,1.84664,1.84647,1.84655,9000000.0
2007-05-17 20:04:00,1.84636,1.84652,1.8463,1.84652,9000000.0
2007-05-17 20:05:00,1.84642,1.84668,1.84641,1.84667,9000000.0
2007-05-17 20:06:00,1.8467,1.84674,1.8465,1.8465,11000000.0
2007-05-17 20:07:00,1.8458,1.8458,1.84565,1.84565,10000000.0
2007-05-17 20:08:00,1.84664,1.84672,1.84651,1.84672,8000000.0
2007-05-17 20:09:00,1.84682,1.847,1.84682,1.84683,7000000.0
2007-05-17 20:10:00,1.84622,1.84677,1.84622,1.84677,8000000.0
2007-05-17 20:11:00,1.84642,1.8466,1.84642,1.84647,8000000.0
2007-05-17 20:12:00,1.84686,1.84686,1.84623,1.84623,7000000.0
2007-05-17 20:13:00,1.84687,1.84688,1.84677,1.84683,10000000.0
2007-05-17 20:14:00,1.84693,1.84693,1.8468,1.84687,7000000.0
2007-05-17 20:15:00,1.84691,1.84697,1.84683,1.84695,7000000.0
2007-05-17 20:16:00,1.84692,1.84713,1.84687,1.84713,7000000.0
2007-05-17 20:17:00,1.84725,1.84735,1.84717,1.84717,11000000.0
2007-05-17 20:18:00,1.84681,1.8471,1.84681,1.84701,9000000.0
2007-05-17 20:19:00,1.84698,1.84746,1.84698,1.84734,8000000.0
2007-05-17 20:20:00,1.84724,1.84726,1.84713,1.84726,7000000.0
2007-05-17 20:21:00,1.84729,1.84729,1.84693,1.84707,11000000.0
2007-05-17 20:22:00,1.84668,1.84677,1.84658,1.84671,7000000.0
2007-05-17 20:23:00,1.84679,1.84679,1.84659,1.84659,7000000.0
2007-05-17 20:24:00,1.84694,1.84704,1.84694,1.84704,8000000.0
2007-05-17 20:25:00,1.84699,1.84725,1.84639,1.84639,11000000.0
2007-05-17 20:26:00,1.84729,1.84729,1.84716,1.84729,8000000.0
2007-05-17 20:27:00,1.84724,1.84726,1.84705,1.84716,9000000.0
2007-05-17 20:28:00,1.84702,1.84704,1.84693,1.84693,7000000.0
2007-05-17 20:29:00,1.84673,1.84673,1.84631,1.84631,8000000.0
2007-05-17 20:30:00,1.84663,1.84663,1.84619,1.84619,8000000.0
2007-05-17 20:31:00,1.84646,1.84661,1.84644,1.84659,7000000.0
2007-05-17 20:32:00,1.8467,1.8467,1.84643,1.84668,7000000.0
2007-05-17 20:33:00,1.84666,1.84676,1.84655,1.84676,7000000.0
2007-05-17 20:34:00,1.84643,1.84651,1.84626,1.84651,8000000.0
2007-05-17 20:35:00,1.84633,1.84654,1.84629,1.84654,9000000.0
2007-05-17 20:36:00,1.84649,1.84654,1.84629,1.84654,7000000.0
2007-05-17 20:37:00,1.84631,1.84645,1.84623,1.84623,11000000.0
2007-05-17 20:38:00,1.84629,1.8465,1.84626,1.84649,10000000.0
2007-05-17 20:39:00,1.84648,1.84648,1.84612,1.84641,9000000.0
2007-05-17 20:40:00,1.8464,1.84651,1.84638,1.84649,8000000.0
2007-05-17 20:41:00,1.84646,1.84646,1.8462,1.84635,8000000.0
2007-05-17 20:42:00,1.84646,1.84653,1.84628,1.84628,11000000.0
2007-05-17 20:43:00,1.84643,1.84643,1.84617,1.84638,8000000.0
2007-05-17 20:44:00,1.8464,1.84656,1.84632,1.84656,10000000.0
2007-05-17 20:45:00,1.84653,1.84653,1.84642,1.84643,7000000.0
2007-05-17 20:46:00,1.84653,1.84654,1.84644,1.84647,8000000.0
2007-05-17 20:47:00,1.84634,1.84642,1.84631,1.84635,7000000.0
2007-05-17 20:48:00,1.84632,1.84645,1.84619,1.84619,10000000.0
2007-05-17 20:49:00,1.84638,1.84644,1.84622,1.84622,7000000.0
2007-05-17 20:50:00,1.84594,1.84594,1.8455,1.84575,8000000.0
2007-05-17 20:51:00,1.84584,1.8459,1.84573,1.84573,9000000.0
2007-05-17 20:52:00,1.84526,1.8457,1.84526,1.8457,11000000.0
2007-05-17 20:53:00,1.84562,1.84565,1.84532,1.84532,11000000.0
2007-05-17 20:54:00,1.84563,1.84563,1.8454,1.8455,11000000.0
2007-05-17 20:55:00,1.84546,1.84554,1.84535,1.84554,8000000.0
2007-05-17 20:56:00,1.8455,1.8455,1.84531,1.84532,7000000.0
2007-05-17 20:57:00,1.84545,1.84553,1.84544,1.84552,7000000.0
2007-05-17 20:58:00,1.84544,1.84561,1.84539,1.84559,7000000.0
2007-05-17 20:59:00,1.84554,1.84562,1.84554,1.84557,7000000.0
2007-05-17 21:00:00,1.84544,1.8458,1.84528,1.8458,7000000.0
2007-05-17 21:01:00,1.84593,1.84602,1.84588,1.84593,7000000.0
2007-05-17 21:02:00,1.84607,1.84613,1.84603,1.84613,7000000.0
2007-05-17 21:03:00,1.84613,1.84629,1.84606,1.84606,8000000.0
2007-05-17 21:04:00,1.8459,1.8459,1.84541,1.84571,7000000.0
2007-05-17 21:05:00,1.84581,1.84595,1.84581,1.84587,4000000.0
2007-05-17 21:06:00,1.84586,1.84592,1.84564,1.84571,8000000.0
2007-05-17 21:07:00,1.84574,1.84579,1.84566,1.84579,8000000.0
2007-05-17 21:08:00,1.84563,1.84563,1.84539,1.84563,10000000.0
2007-05-17 21:09:00,1.84573,1.84586,1.84573,1.84586,5000000.0
2007-05-17 21:10:00,1.84589,1.84596,1.8458,1.84581,8000000.0
2007-05-17 21:11:00,1.84576,1.84583,1.84568,1.84568,7000000.0
2007-05-17 21:12:00,1.84556,1.8457,1.84548,1.84548,8000000.0
2007-05-17 21:13:00,1.84541,1.84541,1.84513,1.84531,10000000.0
2007-05-17 21:14:00,1.84553,1.84564,1.84544,1.84564,8000000.0
2007-05-17 21:15:00,1.8457,1.8457,1.84538,1.84538,8000000.0
2007-05-17 21:16:00,1.8456,1.8456,1.84544,1.84549,7000000.0
2007-05-17 21:17:00,1.8456,1.84561,1.84536,1.8455,11000000.0
2007-05-17 21:18:00,1.8453,1.84544,1.84528,1.84535,7000000.0
2007-05-17 21:19:00,1.84511,1.84586,1.84511,1.84586,7000000.0
2007-05-17 21:20:00,1.84563,1.84572,1.84558,1.8457,11000000.0
2007-05-17 21:21:00,1.84577,1.84577,1.84525,1.84535,10000000.0
2007-05-17 21:22:00,1.8452,1.84528,1.84498,1.84528,10000000.0
2007-05-17 21:23:00,1.84547,1.84572,1.84547,1.84549,7000000.0
2007-05-17 21:24:00,1.84521,1.84536,1.84513,1.84531,11000000.0
2007-05-17 21:25:00,1.8449,1.8449,1.84487,1.84488,7000000.0
2007-05-17 21:26:00,1.84529,1.84529,1.84521,1.84527,7000000.0
2007-05-17 21:27:00,1.84515,1.84517,1.84499,1.84499,6000000.0
2007-05-17 21:28:00,1.84519,1.84519,1.8448,1.84492,7000000.0
2007-05-17 21:29:00,1.84483,1.84486,1.84471,1.84471,8000000.0
2007-05-17 21:30:00,1.84483,1.84503,1.84483,1.84503,8000000.0
2007-05-17 21:31:00,1.84503,1.84503,1.84491,1.84493,8000000.0
2007-05-17 21:32:00,1.84504,1.84508,1.84486,1.84486,7000000.0
2007-05-17 21:33:00,1.8449,1.84514,1.84474,1.84481,11000000.0
2007-05-17 21:34:00,1.84485,1.84486,1.8447,1.84485,11000000.0
2007-05-17 21:35:00,1.84491,1.84506,1.84482,1.84484,11000000.0
2007-05-17 21:36:00,1.84514,1.84529,1.84503,1.84514,8000000.0
2007-05-17 21:37:00,1.84507,1.84512,1.8449,1.84512,8000000.0
2007-05-17 21:38:00,1.84483,1.84521,1.84483,1.84512,8000000.0
2007-05-17 21:40:00,1.84474,1.84501,1.84474,1.84489,7000000.0
2007-05-17 21:42:00,1.84524,1.84544,1.84524,1.84527,7000000.0
2007-05-17 21:43:00,1.84521,1.84526,1.8452,1.84526,5000000.0
2007-05-17 21:44:00,1.84539,1.84548,1.84533,1.84548,8000000.0
2007-05-17 21:45:00,1.84549,1.8455,1.84536,1.8455,7000000.0
2007-05-17 21:46:00,1.84548,1.84551,1.84541,1.84545,8000000.0
2007-05-17 21:47:00,1.84549,1.84555,1.84544,1.84555,8000000.0
2007-05-17 21:48:00,1.84555,1.84559,1.84542,1.84559,8000000.0
2007-05-17 21:49:00,1.84561,1.84563,1.84549,1.84558,8000000.0
2007-05-17 21:50:00,1.84556,1.84561,1.84548,1.84559,8000000.0
2007-05-17 21:51:00,1.84544,1.84544,1.84416,1.84416,7000000.0
2007-05-17 21:52:00,1.84413,1.84415,1.84405,1.8441,7000000.0
2007-05-17 21:53:00,1.84456,1.84523,1.84435,1.84523,5000000.0
2007-05-17 21:54:00,1.84566,1.84585,1.84551,1.84585,7000000.0
2007-05-17 21:56:00,1.8458,1.84591,1.84577,1.84591,8000000.0
2007-05-17 21:57:00,1.84553,1.84585,1.84537,1.84537,6000000.0
2007-05-17 21:58:00,1.84572,1.84586,1.84572,1.84577,7000000.0
2007-05-17 21:59:00,1.84542,1.84542,1.84514,1.84514,8000000.0
2007-05-17 22:00:00,1.84508,1.84536,1.84508,1.84512,10000000.0
2007-05-17 22:01:00,1.84564,1.84564,1.84536,1.84555,9000000.0
2007-05-17 22:02:00,1.84538,1.84538,1.84502,1.84502,8000000.0
2007-05-17 22:03:00,1.8457,1.84576,1.8456,1.8456,7000000.0
2007-05-17 22:04:00,1.84575,1.8458,1.8457,1.84578,8000000.0
2007-05-17 22:05:00,1.84567,1.84569,1.84558,1.84563,10000000.0
2007-05-17 22:06:00,1.84545,1.84558,1.84536,1.84536,7000000.0
2007-05-17 22:07:00,1.84567,1.84578,1.84566,1.84566,8000000.0
2007-05-17 22:08:00,1.84563,1.84563,1.84543,1.84543,8000000.0
2007-05-17 22:09:00,1.84551,1.84567,1.84549,1.84559,9000000.0
2007-05-17 22:10:00,1.84542,1.84545,1.84513,1.84513,8000000.0
2007-05-17 22:11:00,1.84528,1.84553,1.84528,1.84544,7000000.0
2007-05-17 22:12:00,1.84549,1.84563,1.84549,1.84563,8000000.0
2007-05-17 22:13:00,1.84552,1.84566,1.84541,1.84556,8000000.0
2007-05-17 22:14:00,1.84561,1.84567,1.8454,1.84556,11000000.0
2007-05-17 22:15:00,1.84526,1.84529,1.8449,1.84508,8000000.0
2007-05-17 22:16:00,1.84556,1.84568,1.84545,1.84563,9000000.0
2007-05-17 22:17:00,1.84557,1.84562,1.84541,1.84562,7000000.0
2007-05-17 22:18:00,1.84559,1.84559,1.84537,1.84544,8000000.0
2007-05-17 22:19:00,1.84546,1.84551,1.84526,1.84541,8000000.0
2007-05-17 22:20:00,1.84539,1.8454,1.84527,1.84531,7000000.0
2007-05-17 22:21:00,1.8452,1.84547,1.8452,1.84544,9000000.0
2007-05-17 22:22:00,1.84557,1.84557,1.84533,1.84535,7000000.0
2007-05-17 22:23:00,1.84536,1.84555,1.84536,1.84546,7000000.0
2007-05-17 22:24:00,1.84512,1.84558,1.84512,1.84558,7000000.0
2007-05-17 22:26:00,1.84502,1.84545,1.84502,1.84544,9000000.0
2007-05-17 22:27:00,1.84496,1.84498,1.84481,1.84487,6000000.0
2007-05-17 22:28:00,1.84559,1.84559,1.84524,1.84559,8000000.0
2007-05-17 22:29:00,1.84493,1.8453,1.84493,1.84506,6000000.0
2007-05-17 22:30:00,1.84549,1.84555,1.84537,1.84555,7000000.0
2007-05-17 22:31:00,1.84543,1.84559,1.84543,1.84558,9000000.0
2007-05-17 22:32:00,1.84543,1.84543,1.84521,1.84523,8000000.0
2007-05-17 22:33:00,1.84528,1.8456,1.84528,1.84557,7000000.0
2007-05-17 22:34:00,1.84552,1.84552,1.84529,1.84529,7000000.0
2007-05-17 22:35:00,1.84466,1.84482,1.84451,1.84482,7000000.0
2007-05-17 22:36:00,1.84483,1.8449,1.8448,1.8449,10000000.0
2007-05-17 22:37:00,1.84494,1.84517,1.84494,1.84514,7000000.0
2007-05-17 22:38:00,1.84415,1.8442,1.84412,1.84413,8000000.0
2007-05-17 22:39:00,1.84558,1.8458,1.84558,1.8458,10000000.0
2007-05-17 22:40:00,1.84569,1.84569,1.84542,1.84556,7000000.0
2007-05-17 22:41:00,1.84541,1.84549,1.8453,1.84541,8000000.0
2007-05-17 22:42:00,1.84545,1.84554,1.84533,1.84533,8000000.0
2007-05-17 22:43:00,1.84534,1.84545,1.84534,1.84544,9000000.0
2007-05-17 22:44:00,1.84543,1.84549,1.84523,1.84523,11000000.0
2007-05-17 22:45:00,1.84541,1.84547,1.8453,1.84541,11000000.0
2007-05-17 22:46:00,1.84523,1.84534,1.84516,1.84517,8000000.0
2007-05-17 22:47:00,1.84509,1.84553,1.84509,1.84547,11000000.0
2007-05-17 22:48:00,1.84555,1.84561,1.8451,1.84561,8000000.0
2007-05-17 22:49:00,1.84565,1.84567,1.8452,1.84528,7000000.0
2007-05-17 22:50:00,1.84534,1.84544,1.84526,1.84544,7000000.0
2007-05-17 22:51:00,1.8452,1.84541,1.84519,1.84541,10000000.0
2007-05-17 22:52:00,1.84548,1.84551,1.8452,1.84551,8000000.0
2007-05-17 22:53:00,1.84541,1.84541,1.84487,1.84487,7000000.0
2007-05-17 22:54:00,1.84566,1.8458,1.84544,1.8458,8000000.0
2007-05-17 22:55:00,1.84576,1.84614,1.84576,1.84589,7000000.0
2007-05-17 22:56:00,1.84571,1.84571,1.84555,1.84564,7000000.0
2007-05-17 22:57:00,1.84563,1.84563,1.84533,1.84546,7000000.0
2007-05-17 22:58:00,1.84534,1.84584,1.84534,1.84584,7000000.0
2007-05-17 22:59:00,1.84577,1.84591,1.84577,1.84578,7000000.0
2007-05-17 23:00:00,1.846,1.846,1.8459,1.846,8000000.0
2007-05-17 23:01:00,1.84515,1.8452,1.8451,1.8452,8000000.0
2007-05-17 23:02:00,1.84568,1.84568,1.84537,1.84537,8000000.0
2007-05-17 23:03:00,1.84545,1.84592,1.84545,1.84587,7000000.0
2007-05-17 23:04:00,1.84592,1.84592,1.84577,1.84577,8000000.0
2007-05-17 23:05:00,1.84568,1.84568,1.84549,1.84568,7000000.0
2007-05-17 23:06:00,1.84538,1.84573,1.84538,1.84554,9000000.0
2007-05-17 23:07:00,1.84579,1.84585,1.84569,1.84582,10000000.0
2007-05-17 23:08:00,1.8458,1.84603,1.8458,1.84601,7000000.0
2007-05-17 23:10:00,1.84612,1.84612,1.84579,1.84586,11000000.0
2007-05-17 23:11:00,1.84568,1.84568,1.84544,1.84563,7000000.0
2007-05-17 23:12:00,1.84562,1.84579,1.84561,1.84576,7000000.0
2007-05-17 23:13:00,1.8464,1.8464,1.8464,1.8464,8000000.0
2007-05-17 23:14:00,1.8457,1.8457,1.84544,1.84553,8000000.0
2007-05-17 23:15:00,1.84557,1.84586,1.84557,1.84586,9000000.0
2007-05-17 23:16:00,1.8453,1.8456,1.84522,1.84553,11000000.0
2007-05-17 23:17:00,1.84588,1.84605,1.84586,1.8459,7000000.0
2007-05-17 23:18:00,1.84596,1.84618,1.84596,1.84597,8000000.0
2007-05-17 23:19:00,1.84591,1.84598,1.84591,1.84598,2000000.0
2007-05-17 23:20:00,1.8461,1.84621,1.84607,1.84621,9000000.0
2007-05-17 23:21:00,1.84619,1.84623,1.8461,1.84619,9000000.0
2007-05-17 23:22:00,1.84637,1.84644,1.84628,1.84634,11000000.0
2007-05-17 23:23:00,1.84628,1.84646,1.84628,1.84637,6000000.0
2007-05-17 23:24:00,1.84663,1.84673,1.84663,1.84673,7000000.0
2007-05-17 23:25:00,1.84634,1.84634,1.84631,1.84631,2000000.0
2007-05-17 23:26:00,1.84594,1.8463,1.84594,1.84617,8000000.0
2007-05-17 23:27:00,1.84611,1.84611,1.84569,1.84606,9000000.0
2007-05-17 23:28:00,1.84615,1.84639,1.84615,1.84637,10000000.0
2007-05-17 23:29:00,1.84623,1.84636,1.84608,1.84636,9000000.0
2007-05-17 23:30:00,1.84591,1.84656,1.84591,1.84656,8000000.0
2007-05-17 23:31:00,1.84634,1.84638,1.84618,1.84638,7000000.0
2007-05-17 23:32:00,1.84642,1.84642,1.84626,1.84629,8000000.0
2007-05-17 23:33:00,1.8463,1.84635,1.84611,1.84611,7000000.0
2007-05-17 23:34:00,1.8464,1.84653,1.8463,1.84647,7000000.0
2007-05-17 23:35:00,1.8465,1.8465,1.84628,1.84628,9000000.0
2007-05-17 23:36:00,1.84633,1.84642,1.84626,1.84637,7000000.0
2007-05-17 23:37:00,1.84623,1.84629,1.84601,1.84619,9000000.0
2007-05-17 23:38:00,1.84627,1.84647,1.84605,1.84647,8000000.0
2007-05-17 23:39:00,1.84632,1.84645,1.84615,1.84634,10000000.0
2007-05-17 23:40:00,1.84647,1.84647,1.84635,1.84635,2000000.0
2007-05-17 23:41:00,1.84661,1.84687,1.84661,1.84687,8000000.0
2007-05-17 23:42:00,1.84721,1.84721,1.84689,1.84695,7000000.0
2007-05-17 23:43:00,1.84719,1.84725,1.84708,1.84716,7000000.0
2007-05-17 23:44:00,1.84708,1.84717,1.84706,1.84706,7000000.0
2007-05-17 23:45:00,1.84735,1.84737,1.84721,1.84737,7000000.0
2007-05-17 23:46:00,1.84722,1.84736,1.84722,1.84733,8000000.0
2007-05-17 23:47:00,1.847,1.84742,1.84691,1.84695,8000000.0
2007-05-17 23:48:00,1.84749,1.84749,1.84735,1.84736,7000000.0
2007-05-17 23:49:00,1.84742,1.84752,1.84731,1.84748,10000000.0
2007-05-17 23:50:00,1.8475,1.84757,1.84744,1.84757,7000000.0
2007-05-17 23:51:00,1.84733,1.84733,1.84635,1.84635,7000000.0
2007-05-17 23:52:00,1.84612,1.84629,1.84572,1.84573,11000000.0
2007-05-17 23:54:00,1.84601,1.84619,1.84582,1.84601,11000000.0
2007-05-17 23:55:00,1.84568,1.84606,1.84568,1.84569,8000000.0
2007-05-17 23:56:00,1.84577,1.84635,1.84577,1.84614,8000000.0
2007-05-17 23:57:00,1.84597,1.84617,1.84597,1.84605,8000000.0
2007-05-17 23:58:00,1.84608,1.84624,1.84608,1.84619,7000000.0
2007-05-17 23:59:00,1.84619,1.84632,1.84609,1.84631,6000000.0
2007-05-18 00:00:00,1.84613,1.84631,1.84613,1.84627,7000000.0
2007-05-18 00:01:00,1.84621,1.8463,1.84603,1.84611,8000000.0
2007-05-18 00:02:00,1.84569,1.84617,1.84569,1.84616,8000000.0
2007-05-18 00:03:00,1.84619,1.84625,1.84609,1.84625,7000000.0
2007-05-18 00:04:00,1.84553,1.84598,1.84547,1.84598,7000000.0
2007-05-18 00:05:00,1.8459,1.8459,1.84586,1.84586,2000000.0
2007-05-18 00:06:00,1.84575,1.84597,1.84572,1.84597,10000000.0
2007-05-18 00:07:00,1.84604,1.84632,1.84603,1.84621,8000000.0
2007-05-18 00:08:00,1.84618,1.84619,1.84608,1.8461,9000000.0
2007-05-18 00:10:00,1.84587,1.846,1.84572,1.84572,8000000.0
2007-05-18 00:11:00,1.8449,1.8449,1.8449,1.8449,2000000.0
2007-05-18 00:12:00,1.84559,1.84572,1.84556,1.84572,7000000.0
2007-05-18 00:13:00,1.84503,1.84566,1.84503,1.84542,7000000.0
2007-05-18 00:14:00,1.84586,1.84606,1.84585,1.84588,8000000.0
2007-05-18 00:15:00,1.84576,1.84619,1.84576,1.84619,8000000.0
2007-05-18 00:16:00,1.8462,1.8462,1.84613,1.84615,5000000.0
2007-05-18 00:18:00,1.84609,1.84609,1.84563,1.84584,10000000.0
2007-05-18 00:19:00,1.84595,1.84595,1.84559,1.84576,7000000.0
2007-05-18 00:20:00,1.84562,1.84588,1.84561,1.84588,8000000.0
2007-05-18 00:21:00,1.84597,1.84602,1.84585,1.84602,7000000.0
2007-05-18 00:22:00,1.84577,1.8458,1.84575,1.84575,9000000.0
2007-05-18 00:23:00,1.84613,1.84619,1.84613,1.84619,2000000.0
2007-05-18 00:24:00,1.8463,1.84645,1.84617,1.84617,10000000.0
2007-05-18 00:25:00,1.84624,1.84624,1.84599,1.84599,8000000.0
2007-05-18 00:26:00,1.84617,1.84617,1.84545,1.84545,7000000.0
2007-05-18 00:27:00,1.84606,1.8461,1.84596,1.84596,10000000.0
2007-05-18 00:28:00,1.84613,1.84618,1.84609,1.84609,9000000.0
2007-05-18 00:29:00,1.84566,1.84592,1.84566,1.84592,5000000.0
2007-05-18 00:30:00,1.84598,1.84603,1.84571,1.84588,11000000.0
2007-05-18 00:31:00,1.84538,1.8454,1.84525,1.84537,10000000.0
2007-05-18 00:32:00,1.84576,1.84594,1.84576,1.8458,8000000.0
2007-05-18 00:34:00,1.84571,1.84571,1.84547,1.84559,8000000.0
2007-05-18 00:35:00,1.84596,1.8461,1.8442,1.8461,8000000.0
2007-05-18 00:36:00,1.84608,1.84608,1.84581,1.84608,7000000.0
2007-05-18 00:37:00,1.84545,1.8455,1.84535,1.8455,7000000.0
2007-05-18 00:38:00,1.84621,1.84626,1.84587,1.84624,7000000.0
2007-05-18 00:39:00,1.84617,1.84631,1.84617,1.8462,7000000.0
2007-05-18 00:40:00,1.84625,1.84625,1.84625,1.84625,2000000.0
2007-05-18 00:41:00,1.84618,1.84621,1.84606,1.84606,10000000.0
2007-05-18 00:42:00,1.84596,1.84622,1.8455,1.84617,11000000.0
2007-05-18 00:43:00,1.84601,1.84601,1.84554,1.84593,7000000.0
2007-05-18 00:44:00,1.84585,1.84588,1.8456,1.84573,7000000.0
2007-05-18 00:45:00,1.84571,1.84596,1.84571,1.84596,11000000.0
2007-05-18 00:46:00,1.84576,1.84624,1.84576,1.84619,11000000.0
2007-05-18 00:47:00,1.84615,1.84615,1.84563,1.84563,7000000.0
2007-05-18 00:48:00,1.84558,1.84567,1.84553,1.84563,10000000.0
2007-05-18 00:49:00,1.84562,1.84625,1.84562,1.84625,7000000.0
2007-05-18 00:50:00,1.84633,1.84647,1.84633,1.84647,8000000.0
2007-05-18 00:52:00,1.84656,1.84664,1.84631,1.84664,8000000.0
2007-05-18 00:53:00,1.84644,1.84647,1.84632,1.84642,8000000.0
2007-05-18 00:54:00,1.84639,1.84639,1.8462,1.84625,8000000.0
2007-05-18 00:55:00,1.84638,1.8469,1.84638,1.8469,7000000.0
2007-05-18 00:56:00,1.8471,1.84712,1.84701,1.84712,7000000.0
2007-05-18 00:57:00,1.84711,1.8474,1.847,1.8474,6000000.0
2007-05-18 00:58:00,1.84767,1.84789,1.84767,1.84772,8000000.0
2007-05-18 00:59:00,1.84789,1.84791,1.84777,1.84791,6000000.0
2007-05-18 01:00:00,1.84797,1.84829,1.84797,1.84825,9000000.0
2007-05-18 01:01:00,1.84817,1.84851,1.84817,1.84851,9000000.0
2007-05-18 01:02:00,1.84862,1.84862,1.8475,1.84771,8000000.0
2007-05-18 01:03:00,1.84806,1.84808,1.84789,1.84808,7000000.0
2007-05-18 01:04:00,1.84796,1.84812,1.84788,1.84807,8000000.0
2007-05-18 01:05:00,1.84807,1.84817,1.84802,1.84817,8000000.0
2007-05-18 01:06:00,1.84799,1.84815,1.84799,1.84814,8000000.0
2007-05-18 01:07:00,1.84807,1.84807,1.84792,1.84792,2000000.0
2007-05-18 01:08:00,1.84804,1.84848,1.84803,1.84848,8000000.0
2007-05-18 01:09:00,1.84878,1.84878,1.84853,1.84877,7000000.0
2007-05-18 01:10:00,1.8489,1.84904,1.8488,1.8488,11000000.0
2007-05-18 01:11:00,1.84866,1.84925,1.84866,1.84925,8000000.0
2007-05-18 01:12:00,1.84939,1.84972,1.84937,1.84937,9000000.0
2007-05-18 01:13:00,1.84939,1.84941,1.84939,1.84941,2000000.0
2007-05-18 01:14:00,1.84921,1.84921,1.8488,1.84908,8000000.0
2007-05-18 01:15:00,1.84868,1.84929,1.84868,1.84929,5000000.0
2007-05-18 01:16:00,1.8497,1.8497,1.8496,1.8497,9000000.0
2007-05-18 01:17:00,1.8494,1.8494,1.8491,1.84931,7000000.0
2007-05-18 01:18:00,1.84924,1.84943,1.84924,1.84934,8000000.0
2007-05-18 01:19:00,1.84927,1.8495,1.84927,1.84929,7000000.0
2007-05-18 01:20:00,1.84905,1.84963,1.84905,1.84962,8000000.0
2007-05-18 01:21:00,1.84968,1.84968,1.84902,1.84902,7000000.0
2007-05-18 01:22:00,1.8485,1.84878,1.84833,1.84878,7000000.0
2007-05-18 01:23:00,1.84818,1.84818,1.84762,1.84762,7000000.0
2007-05-18 01:24:00,1.84815,1.84822,1.84803,1.84803,11000000.0
2007-05-18 01:25:00,1.84785,1.84785,1.84747,1.84756,7000000.0
2007-05-18 01:26:00,1.84752,1.84752,1.84651,1.84651,8000000.0
2007-05-18 01:27:00,1.84708,1.84728,1.84708,1.84727,8000000.0
2007-05-18 01:28:00,1.8471,1.84735,1.84709,1.84735,8000000.0
2007-05-18 01:29:00,1.84762,1.84764,1.84746,1.84746,5000000.0
2007-05-18 01:30:00,1.84756,1.84767,1.84745,1.8475,7000000.0
2007-05-18 01:31:00,1.84747,1.84747,1.84731,1.84741,10000000.0
2007-05-18 01:32:00,1.8476,1.84773,1.84751,1.84764,9000000.0
2007-05-18 01:33:00,1.84773,1.84787,1.84773,1.84786,8000000.0
2007-05-18 01:34:00,1.84786,1.84828,1.84786,1.84792,11000000.0
2007-05-18 01:35:00,1.84768,1.84768,1.84755,1.84763,11000000.0
2007-05-18 01:36:00,1.84768,1.84809,1.84768,1.84809,10000000.0
2007-05-18 01:37:00,1.84807,1.84817,1.84803,1.84817,8000000.0
2007-05-18 01:38:00,1.84802,1.84814,1.84792,1.84814,7000000.0
2007-05-18 01:39:00,1.8481,1.8481,1.84795,1.84795,6000000.0
2007-05-18 01:40:00,1.84795,1.84828,1.84769,1.84828,11000000.0
2007-05-18 01:41:00,1.84804,1.84804,1.84784,1.84784,7000000.0
2007-05-18 01:42:00,1.84805,1.84805,1.84787,1.84793,6000000.0
2007-05-18 01:43:00,1.8479,1.84802,1.8479,1.848,8000000.0
2007-05-18 01:44:00,1.84823,1.8486,1.84819,1.8486,8000000.0
2007-05-18 01:45:00,1.84893,1.84893,1.84863,1.84871,9000000.0
2007-05-18 01:46:00,1.8487,1.84954,1.8487,1.84954,7000000.0
2007-05-18 01:47:00,1.8497,1.84989,1.84967,1.8498,8000000.0
2007-05-18 01:48:00,1.84978,1.84978,1.84967,1.84968,8000000.0
2007-05-18 01:49:00,1.84944,1.84962,1.84933,1.84938,9000000.0
2007-05-18 01:50:00,1.84951,1.8498,1.84951,1.8496,7000000.0
2007-05-18 01:51:00,1.84963,1.84963,1.84945,1.84946,8000000.0
2007-05-18 01:52:00,1.84934,1.84967,1.84934,1.84957,8000000.0
2007-05-18 01:53:00,1.84937,1.84965,1.84937,1.84965,10000000.0
2007-05-18 01:54:00,1.84958,1.84963,1.84941,1.84941,10000000.0
2007-05-18 01:55:00,1.84941,1.84941,1.84896,1.84896,8000000.0
2007-05-18 01:56:00,1.8489,1.84909,1.8469,1.84909,10000000.0
2007-05-18 01:57:00,1.84949,1.84962,1.84944,1.84947,5000000.0
2007-05-18 01:58:00,1.84937,1.84964,1.84928,1.84955,8000000.0
2007-05-18 01:59:00,1.84991,1.85004,1.84978,1.85004,10000000.0
2007-05-18 02:00:00,1.8501,1.85028,1.85007,1.85028,7000000.0
2007-05-18 02:01:00,1.85028,1.85028,1.84989,1.85001,10000000.0
2007-05-18 02:02:00,1.84984,1.84997,1.84982,1.84982,13000000.0
2007-05-18 02:03:00,1.8498,1.8498,1.84962,1.84962,17000000.0
2007-05-18 02:04:00,1.84987,1.84988,1.8497,1.84988,6000000.0
2007-05-18 02:05:00,1.84989,1.84998,1.84986,1.84993,9000000.0
2007-05-18 02:06:00,1.84952,1.84952,1.8493,1.84936,7000000.0
2007-05-18 02:07:00,1.84932,1.84938,1.84927,1.84936,13000000.0
2007-05-18 02:08:00,1.84937,1.84937,1.84912,1.84912,16000000.0
2007-05-18 02:09:00,1.84886,1.84903,1.84886,1.84888,10000000.0
2007-05-18 02:10:00,1.84876,1.84889,1.84871,1.84889,8000000.0
2007-05-18 02:11:00,1.84888,1.84888,1.84861,1.8487,7000000.0
2007-05-18 02:12:00,1.8486,1.84878,1.8486,1.84876,14000000.0
2007-05-18 02:13:00,1.84889,1.849,1.84885,1.849,7000000.0
2007-05-18 02:14:00,1.84891,1.84891,1.84862,1.84868,7000000.0
2007-05-18 02:15:00,1.84875,1.84875,1.8482,1.8482,7000000.0
2007-05-18 02:16:00,1.84819,1.8485,1.84807,1.8485,8000000.0
2007-05-18 02:17:00,1.84847,1.84862,1.84847,1.84862,7000000.0
2007-05-18 02:18:00,1.8486,1.8486,1.8482,1.8482,11000000.0
2007-05-18 02:19:00,1.84817,1.84825,1.84817,1.84825,7000000.0
2007-05-18 02:20:00,1.84826,1.84826,1.84803,1.84803,12000000.0
2007-05-18 02:21:00,1.84827,1.84833,1.84818,1.84818,12000000.0
2007-05-18 02:22:00,1.84833,1.84833,1.84796,1.84808,7000000.0
2007-05-18 02:23:00,1.84805,1.84809,1.84795,1.84795,9000000.0
2007-05-18 02:24:00,1.84817,1.84817,1.84804,1.84812,8000000.0
2007-05-18 02:25:00,1.84809,1.84809,1.84754,1.84754,16000000.0
2007-05-18 02:26:00,1.84729,1.84729,1.84718,1.84718,2000000.0
2007-05-18 02:27:00,1.84709,1.84715,1.84692,1.84694,18000000.0
2007-05-18 02:28:00,1.84612,1.84701,1.84612,1.84691,7000000.0
2007-05-18 02:29:00,1.84723,1.84738,1.84717,1.84738,10000000.0
2007-05-18 02:30:00,1.84764,1.84794,1.84764,1.8479,5000000.0
2007-05-18 02:31:00,1.84801,1.84805,1.84787,1.84794,9000000.0
2007-05-18 02:32:00,1.84745,1.84803,1.84732,1.84753,15000000.0
2007-05-18 02:33:00,1.84809,1.84831,1.84809,1.84828,14000000.0
2007-05-18 02:34:00,1.84854,1.84903,1.84753,1.84772,8000000.0
2007-05-18 02:35:00,1.84831,1.84831,1.84819,1.84824,7000000.0
2007-05-18 02:36:00,1.84821,1.84821,1.84796,1.84816,8000000.0
2007-05-18 02:37:00,1.84806,1.84806,1.84788,1.84792,7000000.0
2007-05-18 02:38:00,1.84813,1.8482,1.84813,1.84813,7000000.0
2007-05-18 02:39:00,1.84812,1.84827,1.8481,1.84827,13000000.0
2007-05-18 02:40:00,1.84797,1.84813,1.84797,1.84808,11000000.0
2007-05-18 02:41:00,1.84803,1.84811,1.84787,1.84805,10000000.0
2007-05-18 02:42:00,1.8477,1.84809,1.84757,1.84757,11000000.0
2007-05-18 02:43:00,1.84774,1.84774,1.84725,1.84725,8000000.0
2007-05-18 02:44:00,1.848,1.848,1.84731,1.84751,10000000.0
2007-05-18 02:45:00,1.84748,1.84748,1.84727,1.84732,10000000.0
2007-05-18 02:46:00,1.8472,1.84735,1.8472,1.8473,8000000.0
2007-05-18 02:47:00,1.84667,1.84713,1.84661,1.84713,8000000.0
2007-05-18 02:48:00,1.84732,1.84797,1.84732,1.84797,11000000.0
2007-05-18 02:49:00,1.84825,1.84825,1.84789,1.84789,10000000.0
2007-05-18 02:50:00,1.84775,1.84777,1.84752,1.84762,8000000.0
2007-05-18 02:51:00,1.84728,1.84751,1.84715,1.84751,10000000.0
2007-05-18 02:52:00,1.84674,1.84731,1.84668,1.84731,5000000.0
2007-05-18 02:53:00,1.84752,1.84752,1.84731,1.84733,8000000.0
2007-05-18 02:54:00,1.84726,1.84792,1.84726,1.84792,7000000.0
2007-05-18 02:55:00,1.84805,1.84875,1.84805,1.84851,8000000.0
2007-05-18 02:56:00,1.84837,1.84837,1.84813,1.84822,7000000.0
2007-05-18 02:57:00,1.84808,1.84836,1.848,1.84821,8000000.0
2007-05-18 02:58:00,1.84825,1.84834,1.84806,1.84818,12000000.0
2007-05-18 02:59:00,1.84816,1.84816,1.84785,1.84815,19000000.0
2007-05-18 03:00:00,1.84827,1.8484,1.84827,1.84828,7000000.0
2007-05-18 03:01:00,1.84827,1.84851,1.84827,1.84851,10000000.0
2007-05-18 03:02:00,1.84834,1.84843,1.84834,1.84836,8000000.0
2007-05-18 03:03:00,1.84843,1.8485,1.84821,1.8485,11000000.0
2007-05-18 03:04:00,1.84856,1.84856,1.84825,1.84829,7000000.0
2007-05-18 03:05:00,1.84833,1.84835,1.84819,1.84831,10000000.0
2007-05-18 03:06:00,1.8484,1.84876,1.84836,1.84862,11000000.0
2007-05-18 03:07:00,1.84832,1.84916,1.84832,1.84916,7000000.0
2007-05-18 03:08:00,1.84932,1.84939,1.84925,1.84927,8000000.0
2007-05-18 03:09:00,1.8493,1.8495,1.84895,1.84895,10000000.0
2007-05-18 03:10:00,1.84908,1.84909,1.84869,1.84909,10000000.0
2007-05-18 03:11:00,1.84895,1.84895,1.84877,1.84885,8000000.0
2007-05-18 03:12:00,1.84886,1.84891,1.84883,1.84883,7000000.0
2007-05-18 03:13:00,1.8484,1.84863,1.84836,1.84837,10000000.0
2007-05-18 03:14:00,1.8484,1.84861,1.84835,1.84835,7000000.0
2007-05-18 03:15:00,1.84843,1.84874,1.84803,1.84874,11000000.0
2007-05-18 03:16:00,1.84874,1.84874,1.84856,1.84871,7000000.0
2007-05-18 03:17:00,1.8488,1.84891,1.84877,1.84891,8000000.0
2007-05-18 03:18:00,1.84878,1.84893,1.84878,1.84893,8000000.0
2007-05-18 03:19:00,1.84903,1.84912,1.84887,1.84887,7000000.0
2007-05-18 03:20:00,1.84893,1.84893,1.84856,1.84856,7000000.0
2007-05-18 03:21:00,1.84852,1.8487,1.84828,1.84829,7000000.0
2007-05-18 03:22:00,1.84831,1.84844,1.84825,1.84844,6000000.0
2007-05-18 03:23:00,1.8488,1.84901,1.84874,1.84901,5000000.0
2007-05-18 03:24:00,1.84896,1.84903,1.84896,1.84898,7000000.0
2007-05-18 03:25:00,1.84888,1.84888,1.84865,1.84878,23000000.0
2007-05-18 03:26:00,1.8488,1.8488,1.84859,1.84859,3000000.0
2007-05-18 03:27:00,1.84843,1.84847,1.84823,1.8484,7000000.0
2007-05-18 03:28:00,1.8485,1.84916,1.8485,1.84916,7000000.0
2007-05-18 03:29:00,1.84861,1.84896,1.84861,1.84894,7000000.0
2007-05-18 03:30:00,1.84853,1.84853,1.84832,1.84832,2000000.0
2007-05-18 03:32:00,1.84855,1.84858,1.84855,1.84857,10000000.0
2007-05-18 03:34:00,1.84879,1.84879,1.84867,1.84867,11000000.0
2007-05-18 03:35:00,1.84864,1.8488,1.84859,1.84868,8000000.0
2007-05-18 03:36:00,1.84883,1.84883,1.84865,1.84872,7000000.0
2007-05-18 03:37:00,1.84859,1.84911,1.84859,1.84908,8000000.0
2007-05-18 03:38:00,1.84902,1.84902,1.84871,1.84897,8000000.0
2007-05-18 03:39:00,1.84845,1.84862,1.84842,1.84862,9000000.0
2007-05-18 03:40:00,1.84796,1.84812,1.84792,1.84812,11000000.0
2007-05-18 03:42:00,1.84933,1.84948,1.84932,1.84933,7000000.0
2007-05-18 03:43:00,1.84847,1.84873,1.84839,1.84839,9000000.0
2007-05-18 03:44:00,1.8495,1.8495,1.84903,1.84945,6000000.0
2007-05-18 03:45:00,1.8492,1.84933,1.84897,1.84933,7000000.0
2007-05-18 03:46:00,1.84973,1.84973,1.84955,1.84955,6000000.0
2007-05-18 03:47:00,1.84919,1.84972,1.84919,1.84972,9000000.0
2007-05-18 03:48:00,1.84984,1.85008,1.84977,1.85008,11000000.0
2007-05-18 03:49:00,1.84979,1.85014,1.84978,1.85014,23000000.0
2007-05-18 03:50:00,1.85032,1.85032,1.85013,1.85014,9000000.0
2007-05-18 03:51:00,1.85006,1.85015,1.85005,1.85009,8000000.0
2007-05-18 03:52:00,1.85026,1.85026,1.84989,1.84998,9000000.0
2007-05-18 03:53:00,1.85005,1.85005,1.84985,1.85005,8000000.0
2007-05-18 03:54:00,1.85006,1.8502,1.8498,1.85005,9000000.0
2007-05-18 03:55:00,1.84994,1.84994,1.84979,1.84979,10000000.0
2007-05-18 03:56:00,1.84995,1.85013,1.84995,1.85013,2000000.0
2007-05-18 03:57:00,1.84956,1.8497,1.84953,1.84963,9000000.0
2007-05-18 03:58:00,1.84962,1.84968,1.84943,1.84961,8000000.0
2007-05-18 03:59:00,1.84941,1.84971,1.84941,1.84963,7000000.0
2007-05-18 04:00:00,1.84929,1.84929,1.84921,1.84928,5000000.0
2007-05-18 04:02:00,1.84936,1.84936,1.84913,1.84913,6000000.0
2007-05-18 04:03:00,1.84891,1.84929,1.84885,1.84885,12000000.0
2007-05-18 04:04:00,1.84893,1.84893,1.84878,1.84892,9000000.0
2007-05-18 04:05:00,1.84881,1.84907,1.84857,1.84868,7000000.0
2007-05-18 04:06:00,1.84892,1.84931,1.84892,1.84915,10000000.0
2007-05-18 04:07:00,1.84928,1.84943,1.84928,1.84943,7000000.0
2007-05-18 04:08:00,1.84951,1.84962,1.8494,1.8494,7000000.0
2007-05-18 04:09:00,1.84925,1.84947,1.84925,1.84942,8000000.0
2007-05-18 04:10:00,1.84977,1.84986,1.84965,1.84974,8000000.0
2007-05-18 04:11:00,1.84988,1.84988,1.84966,1.84979,8000000.0
2007-05-18 04:12:00,1.84986,1.85005,1.84969,1.84972,7000000.0
2007-05-18 04:13:00,1.84959,1.84993,1.84959,1.84967,8000000.0
2007-05-18 04:14:00,1.8501,1.8501,1.84988,1.8501,7000000.0
2007-05-18 04:15:00,1.84998,1.84998,1.84955,1.84955,8000000.0
2007-05-18 04:16:00,1.84977,1.85002,1.84977,1.84994,7000000.0
2007-05-18 04:17:00,1.8496,1.84977,1.8496,1.84976,19000000.0
2007-05-18 04:18:00,1.84972,1.84972,1.84932,1.84933,8000000.0
2007-05-18 04:19:00,1.84895,1.84941,1.84895,1.84939,21000000.0
2007-05-18 04:20:00,1.84937,1.84942,1.84914,1.84926,11000000.0
2007-05-18 04:21:00,1.8495,1.84973,1.8495,1.84973,8000000.0
2007-05-18 04:22:00,1.85035,1.85055,1.85032,1.85044,8000000.0
2007-05-18 04:23:00,1.85033,1.85033,1.84993,1.85012,9000000.0
2007-05-18 04:24:00,1.84996,1.85045,1.84996,1.85045,12000000.0
2007-05-18 04:25:00,1.85059,1.85059,1.85017,1.85017,6000000.0
2007-05-18 04:26:00,1.84994,1.84995,1.84947,1.84947,7000000.0
2007-05-18 04:27:00,1.84922,1.84936,1.84915,1.84915,9000000.0
2007-05-18 04:28:00,1.84944,1.84962,1.84933,1.84933,14000000.0
2007-05-18 04:29:00,1.84896,1.84942,1.8488,1.84942,7000000.0
2007-05-18 04:30:00,1.84945,1.84955,1.84934,1.84955,25000000.0
2007-05-18 04:31:00,1.84985,1.84985,1.84974,1.84979,5000000.0
2007-05-18 04:32:00,1.8491,1.84986,1.8491,1.84986,8000000.0
2007-05-18 04:33:00,1.84976,1.84981,1.8496,1.8496,5000000.0
2007-05-18 04:34:00,1.84954,1.84956,1.84952,1.84955,10000000.0
2007-05-18 04:35:00,1.84947,1.84972,1.84946,1.84946,9000000.0
2007-05-18 04:36:00,1.84977,1.85005,1.84977,1.85005,7000000.0
2007-05-18 04:37:00,1.84995,1.85005,1.84976,1.84976,7000000.0
2007-05-18 04:38:00,1.85003,1.8502,1.84991,1.85019,9000000.0
2007-05-18 04:39:00,1.85041,1.8505,1.85022,1.8505,9000000.0
2007-05-18 04:40:00,1.85056,1.85056,1.85008,1.85036,9000000.0
2007-05-18 04:41:00,1.84988,1.84988,1.8491,1.8495,7000000.0
2007-05-18 04:42:00,1.84945,1.84945,1.8492,1.8492,7000000.0
2007-05-18 04:43:00,1.84929,1.84971,1.84928,1.84969,7000000.0
2007-05-18 04:44:00,1.84946,1.84962,1.84927,1.84927,8000000.0
2007-05-18 04:45:00,1.84929,1.84929,1.84892,1.8491,9000000.0
2007-05-18 04:46:00,1.84936,1.84973,1.84936,1.84973,7000000.0
2007-05-18 04:47:00,1.84923,1.84923,1.84889,1.84923,8000000.0
2007-05-18 04:48:00,1.84971,1.84976,1.84952,1.84957,8000000.0
2007-05-18 04:49:00,1.84929,1.84944,1.84929,1.84936,8000000.0
2007-05-18 04:50:00,1.84952,1.84966,1.84952,1.84966,7000000.0
2007-05-18 04:51:00,1.84968,1.84968,1.84935,1.84935,15000000.0
2007-05-18 04:52:00,1.84892,1.8491,1.8486,1.8486,8000000.0
2007-05-18 04:54:00,1.84902,1.84941,1.84902,1.84941,11000000.0
2007-05-18 04:55:00,1.84972,1.8498,1.84941,1.84941,9000000.0
2007-05-18 04:56:00,1.84966,1.85004,1.84966,1.85004,12000000.0
2007-05-18 04:57:00,1.85021,1.85021,1.84975,1.84975,7000000.0
2007-05-18 04:58:00,1.84958,1.84975,1.84958,1.84961,9000000.0
2007-05-18 04:59:00,1.84927,1.84965,1.84927,1.84965,12000000.0
2007-05-18 05:00:00,1.84965,1.84995,1.84965,1.84995,9000000.0
2007-05-18 05:01:00,1.84991,1.85004,1.84979,1.85004,7000000.0
2007-05-18 05:02:00,1.85025,1.85025,1.85007,1.85019,7000000.0
2007-05-18 05:03:00,1.85017,1.85017,1.84978,1.84978,8000000.0
2007-05-18 05:04:00,1.84973,1.84996,1.84973,1.84996,8000000.0
2007-05-18 05:05:00,1.84993,1.85011,1.8499,1.85011,7000000.0
2007-05-18 05:06:00,1.85009,1.85009,1.8499,1.8499,8000000.0
2007-05-18 05:07:00,1.8498,1.85019,1.8498,1.85019,5000000.0
2007-05-18 05:08:00,1.85015,1.85021,1.85003,1.85005,7000000.0
2007-05-18 05:09:00,1.85,1.85,1.84968,1.84983,16000000.0
2007-05-18 05:10:00,1.84953,1.84956,1.84944,1.84956,12000000.0
2007-05-18 05:11:00,1.84963,1.84969,1.84957,1.84957,11000000.0
2007-05-18 05:12:00,1.84946,1.84955,1.8494,1.8494,16000000.0
2007-05-18 05:13:00,1.84864,1.84896,1.8482,1.8482,9000000.0
2007-05-18 05:14:00,1.8488,1.84898,1.8488,1.84898,12000000.0
2007-05-18 05:15:00,1.84902,1.8491,1.84902,1.84905,8000000.0
2007-05-18 05:16:00,1.84907,1.8491,1.84906,1.84909,11000000.0
2007-05-18 05:17:00,1.84901,1.84915,1.84901,1.8491,9000000.0
2007-05-18 05:18:00,1.84919,1.84969,1.84919,1.84965,16000000.0
2007-05-18 05:19:00,1.84964,1.84964,1.84919,1.84919,9000000.0
2007-05-18 05:20:00,1.84913,1.84932,1.84913,1.84932,11000000.0
2007-05-18 05:21:00,1.84941,1.84949,1.84929,1.84934,10000000.0
2007-05-18 05:22:00,1.84937,1.84937,1.84927,1.84936,28000000.0
2007-05-18 05:23:00,1.84963,1.85,1.84963,1.84988,7000000.0
2007-05-18 05:24:00,1.84994,1.84994,1.84964,1.84987,8000000.0
2007-05-18 05:25:00,1.84957,1.84963,1.84937,1.84959,47000000.0
2007-05-18 05:26:00,1.84954,1.84986,1.84954,1.84954,6000000.0
2007-05-18 05:27:00,1.84953,1.84967,1.84927,1.84959,7000000.0
2007-05-18 05:28:00,1.84953,1.84953,1.84927,1.84941,22000000.0
2007-05-18 05:29:00,1.84968,1.84995,1.84968,1.84988,5000000.0
2007-05-18 05:30:00,1.84964,1.84966,1.84955,1.84955,7000000.0
2007-05-18 05:31:00,1.84977,1.84977,1.8492,1.84956,8000000.0
2007-05-18 05:32:00,1.84966,1.84982,1.84966,1.84982,10000000.0
2007-05-18 05:33:00,1.84984,1.84984,1.84953,1.84958,10000000.0
2007-05-18 05:34:00,1.84927,1.84927,1.84906,1.84909,8000000.0
2007-05-18 05:35:00,1.84898,1.84919,1.84898,1.84909,10000000.0
2007-05-18 05:36:00,1.84918,1.84934,1.84918,1.84932,15000000.0
2007-05-18 05:37:00,1.84972,1.84987,1.84966,1.84966,8000000.0
2007-05-18 05:38:00,1.8493,1.84938,1.84908,1.84908,11000000.0
2007-05-18 05:39:00,1.84928,1.84941,1.84893,1.84927,7000000.0
2007-05-18 05:40:00,1.84929,1.84939,1.8492,1.84927,9000000.0
2007-05-18 05:41:00,1.8493,1.8493,1.84927,1.84927,2000000.0
2007-05-18 05:42:00,1.84926,1.84929,1.84921,1.84929,16000000.0
2007-05-18 05:43:00,1.84944,1.84944,1.84926,1.84928,8000000.0
2007-05-18 05:44:00,1.84891,1.84912,1.84883,1.84907,9000000.0
2007-05-18 05:45:00,1.84923,1.84925,1.84919,1.84923,13000000.0
2007-05-18 05:46:00,1.84929,1.84929,1.8488,1.8488,10000000.0
2007-05-18 05:47:00,1.84928,1.84947,1.84928,1.84941,15000000.0
2007-05-18 05:48:00,1.84942,1.84942,1.84871,1.84871,8000000.0
2007-05-18 05:49:00,1.84865,1.84875,1.84865,1.84875,5000000.0
2007-05-18 05:50:00,1.84862,1.84863,1.84804,1.84836,13000000.0
2007-05-18 05:51:00,1.84838,1.84874,1.84819,1.84874,6000000.0
2007-05-18 05:52:00,1.84849,1.84868,1.84835,1.84868,15000000.0
2007-05-18 05:53:00,1.84851,1.84851,1.848,1.84835,8000000.0
2007-05-18 05:54:00,1.84874,1.84891,1.84874,1.84888,7000000.0
2007-05-18 05:55:00,1.84871,1.84888,1.84869,1.84881,11000000.0
2007-05-18 05:56:00,1.84876,1.84887,1.84868,1.84875,9000000.0
2007-05-18 05:57:00,1.84862,1.8488,1.84862,1.84866,11000000.0
2007-05-18 05:58:00,1.84841,1.84881,1.84841,1.84881,6000000.0
2007-05-18 05:59:00,1.84778,1.8479,1.84775,1.84785,12000000.0
2007-05-18 06:00:00,1.84856,1.84872,1.84842,1.84848,25000000.0
2007-05-18 06:01:00,1.84856,1.84871,1.84856,1.84871,6000000.0
2007-05-18 06:02:00,1.84851,1.84851,1.84803,1.84803,13000000.0
2007-05-18 06:03:00,1.84807,1.84807,1.84798,1.84798,6000000.0
2007-05-18 06:04:00,1.84773,1.84782,1.84758,1.84782,11000000.0
2007-05-18 06:05:00,1.84753,1.84771,1.84753,1.84771,9000000.0
2007-05-18 06:06:00,1.84752,1.84764,1.84724,1.84724,8000000.0
2007-05-18 06:07:00,1.84741,1.84759,1.8474,1.84756,7000000.0
2007-05-18 06:08:00,1.84765,1.8478,1.84764,1.8478,8000000.0
2007-05-18 06:09:00,1.84689,1.84689,1.84669,1.84669,10000000.0
2007-05-18 06:10:00,1.84745,1.84745,1.847,1.847,8000000.0
2007-05-18 06:11:00,1.84792,1.84793,1.84788,1.84788,7000000.0
2007-05-18 06:12:00,1.84782,1.84793,1.84765,1.84793,10000000.0
2007-05-18 06:13:00,1.84824,1.84824,1.84811,1.84812,15000000.0
2007-05-18 06:14:00,1.84734,1.84763,1.84725,1.84725,7000000.0
2007-05-18 06:15:00,1.8482,1.8482,1.84802,1.8481,18000000.0
2007-05-18 06:16:00,1.84706,1.84781,1.84706,1.84719,11000000.0
2007-05-18 06:17:00,1.84799,1.848,1.84783,1.84783,7000000.0
2007-05-18 06:18:00,1.84717,1.84808,1.84717,1.84808,7000000.0
2007-05-18 06:19:00,1.84812,1.84819,1.84805,1.84811,12000000.0
2007-05-18 06:20:00,1.84807,1.84809,1.8479,1.84807,18000000.0
2007-05-18 06:21:00,1.84677,1.847,1.8467,1.847,26000000.0
2007-05-18 06:22:00,1.8482,1.8482,1.8478,1.8478,11000000.0
2007-05-18 06:23:00,1.84715,1.84748,1.84709,1.8471,11000000.0
2007-05-18 06:24:00,1.84723,1.84771,1.84716,1.8477,11000000.0
2007-05-18 06:25:00,1.84796,1.84869,1.84796,1.84837,10000000.0
2007-05-18 06:26:00,1.84849,1.8489,1.84842,1.8489,6000000.0
2007-05-18 06:27:00,1.84895,1.84924,1.84895,1.84905,8000000.0
2007-05-18 06:28:00,1.8488,1.84894,1.8486,1.84887,7000000.0
2007-05-18 06:29:00,1.84884,1.84884,1.84866,1.84866,9000000.0
2007-05-18 06:30:00,1.84843,1.84872,1.84843,1.84861,8000000.0
2007-05-18 06:31:00,1.84874,1.84908,1.84874,1.84908,20000000.0
2007-05-18 06:32:00,1.84862,1.849,1.84852,1.84852,31000000.0
2007-05-18 06:33:00,1.84926,1.84935,1.84916,1.84916,5000000.0
2007-05-18 06:34:00,1.8497,1.8497,1.84958,1.84968,5000000.0
2007-05-18 06:35:00,1.84881,1.84902,1.84861,1.84883,11000000.0
2007-05-18 06:36:00,1.84933,1.84933,1.84859,1.8488,10000000.0
2007-05-18 06:37:00,1.8492,1.8492,1.84913,1.84915,7000000.0
2007-05-18 06:38:00,1.84915,1.84929,1.8491,1.84929,8000000.0
2007-05-18 06:39:00,1.84957,1.84957,1.84934,1.84934,12000000.0
2007-05-18 06:40:00,1.84926,1.84981,1.84926,1.84981,8000000.0
2007-05-18 06:41:00,1.85,1.85054,1.84996,1.85054,7000000.0
2007-05-18 06:42:00,1.85079,1.85079,1.85036,1.85039,7000000.0
2007-05-18 06:43:00,1.85045,1.85048,1.85029,1.85029,9000000.0
2007-05-18 06:44:00,1.85024,1.85069,1.85024,1.85069,11000000.0
2007-05-18 06:45:00,1.8507,1.85074,1.85052,1.85074,7000000.0
2007-05-18 06:46:00,1.8506,1.85067,1.85052,1.85054,8000000.0
2007-05-18 06:47:00,1.85044,1.85044,1.84852,1.85038,10000000.0
2007-05-18 06:48:00,1.85056,1.85056,1.85039,1.85052,8000000.0
2007-05-18 06:49:00,1.8506,1.85066,1.85043,1.85043,8000000.0
2007-05-18 06:50:00,1.85026,1.85063,1.85026,1.85054,9000000.0
2007-05-18 06:51:00,1.85068,1.85071,1.85052,1.85052,11000000.0
2007-05-18 06:52:00,1.85044,1.85057,1.85044,1.85055,7000000.0
2007-05-18 06:53:00,1.85068,1.85068,1.85048,1.85065,8000000.0
2007-05-18 06:54:00,1.85041,1.85061,1.85017,1.85017,11000000.0
2007-05-18 06:55:00,1.85033,1.85033,1.85005,1.85026,8000000.0
2007-05-18 06:56:00,1.8505,1.8505,1.8502,1.85034,13000000.0
2007-05-18 06:57:00,1.85031,1.85031,1.84998,1.84999,8000000.0
2007-05-18 06:58:00,1.85014,1.85033,1.85014,1.85031,16000000.0
2007-05-18 06:59:00,1.85031,1.85031,1.85006,1.85006,11000000.0
2007-05-18 07:00:00,1.84973,1.84973,1.84943,1.84957,8000000.0
2007-05-18 07:01:00,1.84941,1.84944,1.84919,1.84944,14000000.0
2007-05-18 07:02:00,1.84962,1.84985,1.84962,1.84985,18000000.0
2007-05-18 07:03:00,1.85006,1.85027,1.85004,1.85004,8000000.0
2007-05-18 07:04:00,1.85009,1.8502,1.85004,1.85005,8000000.0
2007-05-18 07:05:00,1.85008,1.85024,1.85008,1.85015,10000000.0
2007-05-18 07:06:00,1.85004,1.85055,1.85004,1.85055,8000000.0
2007-05-18 07:07:00,1.85047,1.85047,1.85026,1.85026,15000000.0
2007-05-18 07:08:00,1.85006,1.85048,1.84968,1.85048,18000000.0
2007-05-18 07:09:00,1.85031,1.8506,1.8503,1.8506,7000000.0
2007-05-18 07:10:00,1.85073,1.85075,1.85065,1.85074,18000000.0
2007-05-18 07:11:00,1.85038,1.85054,1.85034,1.85052,11000000.0
2007-05-18 07:12:00,1.85044,1.85044,1.85025,1.85037,11000000.0
2007-05-18 07:13:00,1.85059,1.85059,1.85032,1.85043,9000000.0
2007-05-18 07:14:00,1.85025,1.85039,1.85018,1.85039,12000000.0
2007-05-18 07:15:00,1.85025,1.85065,1.85025,1.85065,7000000.0
2007-05-18 07:16:00,1.85066,1.8507,1.85065,1.8507,12000000.0
2007-05-18 07:17:00,1.8506,1.85087,1.8506,1.85071,15000000.0
2007-05-18 07:18:00,1.85062,1.85063,1.85026,1.85026,8000000.0
2007-05-18 07:19:00,1.85003,1.85003,1.8496,1.84975,8000000.0
2007-05-18 07:20:00,1.84974,1.84974,1.84956,1.84961,9000000.0
2007-05-18 07:21:00,1.85001,1.85018,1.84997,1.84997,10000000.0
2007-05-18 07:22:00,1.84995,1.84995,1.84986,1.84989,7000000.0
2007-05-18 07:23:00,1.84979,1.84985,1.84978,1.84981,11000000.0
2007-05-18 07:24:00,1.84981,1.85008,1.84981,1.85008,23000000.0
2007-05-18 07:25:00,1.85025,1.85035,1.85014,1.85014,28000000.0
2007-05-18 07:26:00,1.84992,1.85031,1.84991,1.85026,14000000.0
2007-05-18 07:27:00,1.8505,1.85062,1.85049,1.85055,20000000.0
2007-05-18 07:28:00,1.85045,1.85048,1.85012,1.85048,17000000.0
2007-05-18 07:29:00,1.85043,1.8506,1.85022,1.85022,27000000.0
2007-05-18 07:30:00,1.85016,1.8504,1.85016,1.85022,20000000.0
2007-05-18 07:31:00,1.85019,1.85019,1.85008,1.85008,7000000.0
2007-05-18 07:32:00,1.85017,1.85017,1.84997,1.85001,11000000.0
2007-05-18 07:33:00,1.85006,1.85006,1.84964,1.8498,22000000.0
2007-05-18 07:34:00,1.84982,1.85003,1.84982,1.84996,16000000.0
2007-05-18 07:35:00,1.85008,1.85028,1.85,1.85001,15000000.0
2007-05-18 07:36:00,1.85024,1.85051,1.85024,1.85051,8000000.0
2007-05-18 07:37:00,1.85054,1.85054,1.85037,1.85049,12000000.0
2007-05-18 07:38:00,1.85065,1.85115,1.85065,1.85112,7000000.0
2007-05-18 07:39:00,1.85116,1.85116,1.85087,1.85093,14000000.0
2007-05-18 07:40:00,1.85099,1.8513,1.85099,1.8513,9000000.0
2007-05-18 07:41:00,1.85074,1.85121,1.85074,1.85116,24000000.0
2007-05-18 07:42:00,1.85109,1.85124,1.85075,1.85102,7000000.0
2007-05-18 07:43:00,1.85127,1.85138,1.85122,1.85138,22000000.0
2007-05-18 07:44:00,1.85168,1.85168,1.85126,1.85137,10000000.0
2007-05-18 07:45:00,1.85107,1.85111,1.85074,1.85093,15000000.0
2007-05-18 07:46:00,1.85111,1.85111,1.85082,1.85099,17000000.0
2007-05-18 07:47:00,1.85082,1.85082,1.85062,1.85062,15000000.0
2007-05-18 07:48:00,1.85064,1.8508,1.85056,1.85072,10000000.0
2007-05-18 07:49:00,1.8506,1.85068,1.8505,1.85063,8000000.0
2007-05-18 07:50:00,1.85095,1.85117,1.85077,1.85077,17000000.0
2007-05-18 07:51:00,1.85072,1.85101,1.85056,1.85056,15000000.0
2007-05-18 07:52:00,1.8506,1.8509,1.8506,1.85069,29000000.0
2007-05-18 07:53:00,1.85081,1.85095,1.85057,1.85072,13000000.0
2007-05-18 07:54:00,1.85073,1.85105,1.85073,1.85103,23000000.0
2007-05-18 07:55:00,1.85112,1.85124,1.85099,1.85122,27000000.0
2007-05-18 07:56:00,1.85132,1.85163,1.85132,1.85163,18000000.0
2007-05-18 07:57:00,1.85132,1.85132,1.85105,1.85107,20000000.0
2007-05-18 07:58:00,1.85075,1.85116,1.85075,1.85116,13000000.0
2007-05-18 07:59:00,1.8513,1.85137,1.85116,1.85119,23000000.0
2007-05-18 08:00:00,1.85126,1.85188,1.85116,1.85188,31000000.0
2007-05-18 08:01:00,1.85168,1.85184,1.85148,1.85148,13000000.0
2007-05-18 08:02:00,1.85142,1.85154,1.8514,1.85154,12000000.0
2007-05-18 08:03:00,1.85161,1.85189,1.85161,1.85189,20000000.0
2007-05-18 08:04:00,1.85184,1.85186,1.85154,1.85162,30000000.0
2007-05-18 08:05:00,1.85163,1.85202,1.85163,1.85202,9000000.0
2007-05-18 08:06:00,1.85203,1.85203,1.85147,1.85147,21000000.0
2007-05-18 08:07:00,1.8514,1.85155,1.85123,1.85155,15000000.0
2007-05-18 08:08:00,1.85183,1.85183,1.84974,1.85146,7000000.0
2007-05-18 08:09:00,1.85139,1.85157,1.85126,1.85138,23000000.0
2007-05-18 08:10:00,1.85129,1.85147,1.8512,1.8512,27000000.0
2007-05-18 08:11:00,1.85133,1.85179,1.85133,1.85179,18000000.0
2007-05-18 08:12:00,1.85188,1.85228,1.85185,1.85228,22000000.0
2007-05-18 08:13:00,1.85225,1.85226,1.85183,1.85183,18000000.0
2007-05-18 08:14:00,1.85198,1.85238,1.85193,1.85238,33000000.0
2007-05-18 08:15:00,1.85228,1.85228,1.85194,1.85194,21000000.0
2007-05-18 08:16:00,1.85186,1.85187,1.85166,1.85166,21000000.0
2007-05-18 08:17:00,1.85163,1.85167,1.85146,1.8515,19000000.0
2007-05-18 08:18:00,1.85154,1.8523,1.85154,1.85224,17000000.0
2007-05-18 08:19:00,1.85227,1.85255,1.85213,1.85213,16000000.0
2007-05-18 08:20:00,1.85197,1.85212,1.85188,1.85212,13000000.0
2007-05-18 08:21:00,1.85219,1.85219,1.85178,1.85178,8000000.0
2007-05-18 08:22:00,1.85175,1.85175,1.85156,1.85165,26000000.0
2007-05-18 08:23:00,1.85175,1.85191,1.85175,1.8519,16000000.0
2007-05-18 08:24:00,1.85164,1.852,1.85163,1.85197,28000000.0
2007-05-18 08:25:00,1.85196,1.85203,1.8516,1.85165,49000000.0
2007-05-18 08:26:00,1.85125,1.8514,1.85112,1.8514,14000000.0
2007-05-18 08:27:00,1.8516,1.8516,1.85117,1.8514,31000000.0
2007-05-18 08:28:00,1.8517,1.85184,1.85156,1.85156,28000000.0
2007-05-18 08:29:00,1.85151,1.85193,1.8514,1.85181,32000000.0
2007-05-18 08:30:00,1.85171,1.85179,1.85151,1.85151,28000000.0
2007-05-18 08:31:00,1.85143,1.85157,1.85142,1.85157,40000000.0
2007-05-18 08:32:00,1.85103,1.85181,1.85088,1.85179,51000000.0
2007-05-18 08:33:00,1.85177,1.85179,1.85151,1.85151,48000000.0
2007-05-18 08:34:00,1.85156,1.85168,1.85135,1.85157,49000000.0
2007-05-18 08:35:00,1.85174,1.852,1.85164,1.852,39000000.0
2007-05-18 08:36:00,1.85171,1.85171,1.85133,1.85149,12000000.0
2007-05-18 08:37:00,1.85117,1.85143,1.85116,1.85143,25000000.0
2007-05-18 08:38:00,1.85142,1.85142,1.85125,1.85142,21000000.0
2007-05-18 08:39:00,1.85162,1.85164,1.85156,1.85164,23000000.0
2007-05-18 08:40:00,1.85142,1.85142,1.85084,1.85084,36000000.0
2007-05-18 08:41:00,1.85098,1.85128,1.85098,1.85128,30000000.0
2007-05-18 08:42:00,1.85121,1.85197,1.85121,1.85197,17000000.0
2007-05-18 08:43:00,1.85223,1.85237,1.85223,1.85237,23000000.0
2007-05-18 08:44:00,1.85222,1.85245,1.85202,1.85202,17000000.0
2007-05-18 08:45:00,1.852,1.85216,1.85181,1.85204,37000000.0
2007-05-18 08:46:00,1.85239,1.85297,1.85239,1.85294,23000000.0
2007-05-18 08:47:00,1.85232,1.85232,1.85197,1.85214,25000000.0
2007-05-18 08:48:00,1.85223,1.8524,1.85208,1.85208,36000000.0
2007-05-18 08:49:00,1.85216,1.85237,1.85213,1.85233,27000000.0
2007-05-18 08:50:00,1.85238,1.85238,1.85194,1.85204,56000000.0
2007-05-18 08:51:00,1.85175,1.8519,1.85172,1.8519,32000000.0
2007-05-18 08:52:00,1.85213,1.85218,1.85191,1.85191,39000000.0
2007-05-18 08:53:00,1.85183,1.85186,1.85159,1.85159,63000000.0
2007-05-18 08:54:00,1.85182,1.85194,1.8518,1.8518,42000000.0
2007-05-18 08:55:00,1.85174,1.85177,1.85152,1.85153,55000000.0
2007-05-18 08:56:00,1.85135,1.85201,1.85085,1.85116,21000000.0
2007-05-18 08:57:00,1.85196,1.85265,1.85107,1.8521,23000000.0
2007-05-18 08:58:00,1.85176,1.852,1.85176,1.85181,18000000.0
2007-05-18 08:59:00,1.85194,1.85247,1.85194,1.85247,12000000.0
2007-05-18 09:00:00,1.85252,1.85254,1.85234,1.85234,26000000.0
2007-05-18 09:01:00,1.85228,1.85229,1.85223,1.85229,19000000.0
2007-05-18 09:02:00,1.85235,1.85235,1.85207,1.85207,15000000.0
2007-05-18 09:03:00,1.85204,1.85216,1.85186,1.85211,16000000.0
2007-05-18 09:04:00,1.85195,1.85206,1.85182,1.85184,22000000.0
2007-05-18 09:05:00,1.85224,1.85224,1.85191,1.85208,11000000.0
2007-05-18 09:06:00,1.85187,1.85298,1.85187,1.8529,31000000.0
2007-05-18 09:07:00,1.85323,1.85332,1.85299,1.85332,33000000.0
2007-05-18 09:08:00,1.85298,1.85313,1.85277,1.85313,17000000.0
2007-05-18 09:09:00,1.85295,1.85306,1.85283,1.85306,37000000.0
2007-05-18 09:10:00,1.85265,1.85303,1.85265,1.85296,31000000.0
2007-05-18 09:11:00,1.85282,1.85289,1.85203,1.85203,26000000.0
2007-05-18 09:12:00,1.85214,1.85231,1.85214,1.85231,41000000.0
2007-05-18 09:13:00,1.85235,1.85235,1.85214,1.85217,61000000.0
2007-05-18 09:14:00,1.85236,1.85236,1.85172,1.85173,57000000.0
2007-05-18 09:15:00,1.85168,1.85177,1.85137,1.85137,33000000.0
2007-05-18 09:16:00,1.85121,1.85127,1.85115,1.85116,39000000.0
2007-05-18 09:17:00,1.85024,1.85195,1.85024,1.85195,40000000.0
2007-05-18 09:18:00,1.85118,1.85156,1.85116,1.85118,68000000.0
2007-05-18 09:19:00,1.85057,1.85103,1.85056,1.85061,52000000.0
2007-05-18 09:20:00,1.85111,1.85176,1.85111,1.85176,37000000.0
2007-05-18 09:21:00,1.85197,1.85216,1.85196,1.85215,61000000.0
2007-05-18 09:22:00,1.85214,1.85214,1.85156,1.85156,63000000.0
2007-05-18 09:23:00,1.8518,1.85188,1.8517,1.85184,65000000.0
2007-05-18 09:24:00,1.8515,1.85193,1.8515,1.85193,47000000.0
2007-05-18 09:25:00,1.85185,1.85185,1.85144,1.85144,32000000.0
2007-05-18 09:26:00,1.85145,1.85163,1.85145,1.85163,29000000.0
2007-05-18 09:27:00,1.8516,1.8516,1.85136,1.85136,55000000.0
2007-05-18 09:28:00,1.85132,1.85132,1.85101,1.85101,46000000.0
2007-05-18 09:29:00,1.85104,1.8516,1.85104,1.8516,32000000.0
2007-05-18 09:30:00,1.85037,1.85125,1.85016,1.85125,24000000.0
2007-05-18 09:31:00,1.85168,1.85175,1.85158,1.85161,18000000.0
2007-05-18 09:32:00,1.8518,1.85204,1.8518,1.85204,35000000.0
2007-05-18 09:33:00,1.85235,1.85254,1.85229,1.85232,43000000.0
2007-05-18 09:34:00,1.8524,1.85247,1.85222,1.8524,31000000.0
2007-05-18 09:35:00,1.85219,1.85252,1.85218,1.85225,47000000.0
2007-05-18 09:36:00,1.85236,1.85265,1.85231,1.85239,34000000.0
2007-05-18 09:37:00,1.85235,1.85235,1.85212,1.85222,49000000.0
2007-05-18 09:38:00,1.85213,1.85218,1.85211,1.85218,37000000.0
2007-05-18 09:39:00,1.85229,1.85256,1.85229,1.85245,61000000.0
2007-05-18 09:40:00,1.85215,1.85218,1.85162,1.85162,46000000.0
2007-05-18 09:41:00,1.85147,1.85149,1.85124,1.85135,33000000.0
2007-05-18 09:42:00,1.85139,1.85162,1.85112,1.85144,60000000.0
2007-05-18 09:43:00,1.85164,1.85179,1.8513,1.85177,66000000.0
2007-05-18 09:44:00,1.85189,1.85204,1.85188,1.85201,21000000.0
2007-05-18 09:45:00,1.85207,1.85207,1.85158,1.85173,22000000.0
2007-05-18 09:46:00,1.85168,1.85207,1.85167,1.85172,30000000.0
2007-05-18 09:47:00,1.85188,1.85188,1.85161,1.85185,24000000.0
2007-05-18 09:48:00,1.85198,1.85212,1.85198,1.85212,34000000.0
2007-05-18 09:49:00,1.85172,1.85172,1.85152,1.85168,26000000.0
2007-05-18 09:50:00,1.85183,1.85201,1.85183,1.85187,34000000.0
2007-05-18 09:51:00,1.85177,1.85212,1.85177,1.85202,56000000.0
2007-05-18 09:52:00,1.85207,1.85218,1.85187,1.85213,38000000.0
2007-05-18 09:53:00,1.8521,1.8521,1.85183,1.85183,32000000.0
2007-05-18 09:54:00,1.85171,1.85171,1.85154,1.85164,36000000.0
2007-05-18 09:55:00,1.8516,1.85171,1.85151,1.85171,38000000.0
2007-05-18 09:56:00,1.85171,1.85171,1.85102,1.85102,38000000.0
2007-05-18 09:57:00,1.85084,1.85128,1.85084,1.85128,30000000.0
2007-05-18 09:58:00,1.85139,1.85158,1.85121,1.85121,52000000.0
2007-05-18 09:59:00,1.85142,1.8515,1.85142,1.85142,32000000.0
2007-05-18 10:00:00,1.85147,1.8516,1.85145,1.85158,39000000.0
2007-05-18 10:01:00,1.85156,1.85156,1.85131,1.85131,44000000.0
2007-05-18 10:02:00,1.85065,1.85083,1.85023,1.85023,34000000.0
2007-05-18 10:03:00,1.85013,1.85035,1.85005,1.85028,47000000.0
2007-05-18 10:04:00,1.85038,1.85038,1.85,1.85003,32000000.0
2007-05-18 10:05:00,1.85004,1.8504,1.85003,1.8504,32000000.0
2007-05-18 10:06:00,1.85075,1.85082,1.85061,1.85061,42000000.0
2007-05-18 10:07:00,1.85039,1.85039,1.85004,1.85004,51000000.0
2007-05-18 10:08:00,1.84998,1.85023,1.84998,1.85009,54000000.0
2007-05-18 10:09:00,1.85006,1.85018,1.85001,1.85017,53000000.0
2007-05-18 10:10:00,1.85006,1.85032,1.84996,1.85026,72000000.0
2007-05-18 10:11:00,1.85064,1.85121,1.85064,1.85121,61000000.0
2007-05-18 10:12:00,1.85081,1.85081,1.85036,1.85036,65000000.0
2007-05-18 10:13:00,1.85023,1.85082,1.85023,1.85082,56000000.0
2007-05-18 10:14:00,1.85102,1.8511,1.85083,1.85109,49000000.0
2007-05-18 10:15:00,1.85115,1.85141,1.85089,1.85141,46000000.0
2007-05-18 10:16:00,1.85146,1.85146,1.85122,1.85122,33000000.0
2007-05-18 10:17:00,1.85124,1.85128,1.85122,1.85122,37000000.0
2007-05-18 10:18:00,1.85053,1.85141,1.84989,1.85141,50000000.0
2007-05-18 10:19:00,1.85136,1.85136,1.85105,1.85124,59000000.0
2007-05-18 10:20:00,1.85145,1.85145,1.85103,1.85103,41000000.0
2007-05-18 10:21:00,1.85066,1.85076,1.85011,1.85011,44000000.0
2007-05-18 10:22:00,1.8497,1.8497,1.84952,1.84952,47000000.0
2007-05-18 10:23:00,1.84933,1.84933,1.84912,1.84912,58000000.0
2007-05-18 10:24:00,1.84912,1.84945,1.84912,1.84945,43000000.0
2007-05-18 10:25:00,1.84923,1.84945,1.84922,1.84945,60000000.0
2007-05-18 10:26:00,1.84947,1.84947,1.84904,1.84921,64000000.0
2007-05-18 10:27:00,1.84889,1.84901,1.84889,1.84901,54000000.0
2007-05-18 10:28:00,1.84908,1.84915,1.84898,1.84905,62000000.0
2007-05-18 10:29:00,1.84938,1.84952,1.84936,1.84948,61000000.0
2007-05-18 10:30:00,1.84947,1.84984,1.84947,1.84977,36000000.0
2007-05-18 10:31:00,1.85044,1.85119,1.85044,1.85119,39000000.0
2007-05-18 10:32:00,1.85144,1.85144,1.85081,1.85108,44000000.0
2007-05-18 10:33:00,1.85085,1.85088,1.8506,1.8506,18000000.0
2007-05-18 10:34:00,1.85043,1.85067,1.85043,1.85058,20000000.0
2007-05-18 10:35:00,1.8504,1.8504,1.84908,1.84911,23000000.0
2007-05-18 10:36:00,1.84946,1.84985,1.84946,1.84985,32000000.0
2007-05-18 10:37:00,1.85004,1.85024,1.85002,1.85024,30000000.0
2007-05-18 10:38:00,1.85022,1.85022,1.8496,1.84975,26000000.0
2007-05-18 10:39:00,1.85,1.85016,1.84999,1.85009,29000000.0
2007-05-18 10:40:00,1.85017,1.85021,1.85,1.85018,19000000.0
2007-05-18 10:41:00,1.85022,1.85022,1.85,1.85022,29000000.0
2007-05-18 10:42:00,1.85029,1.85038,1.85025,1.85038,38000000.0
2007-05-18 10:43:00,1.85053,1.85068,1.85052,1.85052,27000000.0
2007-05-18 10:44:00,1.85074,1.85074,1.8501,1.8501,26000000.0
2007-05-18 10:45:00,1.85004,1.85009,1.84999,1.85,27000000.0
2007-05-18 10:46:00,1.85006,1.85053,1.85006,1.85053,35000000.0
2007-05-18 10:47:00,1.85042,1.85043,1.85012,1.85036,23000000.0
2007-05-18 10:48:00,1.85034,1.8504,1.85003,1.8504,44000000.0
2007-05-18 10:49:00,1.85051,1.85088,1.85051,1.85088,36000000.0
2007-05-18 10:50:00,1.8506,1.85068,1.85033,1.85033,47000000.0
2007-05-18 10:51:00,1.85052,1.85055,1.85038,1.85038,45000000.0
2007-05-18 10:52:00,1.85043,1.85085,1.85043,1.85083,33000000.0
2007-05-18 10:53:00,1.85081,1.85083,1.85062,1.85067,46000000.0
2007-05-18 10:54:00,1.85065,1.85115,1.85065,1.85112,35000000.0
2007-05-18 10:55:00,1.85109,1.85123,1.85086,1.8512,37000000.0
2007-05-18 10:56:00,1.85114,1.85116,1.85082,1.85107,33000000.0
2007-05-18 10:57:00,1.85076,1.85103,1.85065,1.85085,33000000.0
2007-05-18 10:58:00,1.85092,1.85122,1.85084,1.85122,26000000.0
2007-05-18 10:59:00,1.85096,1.85121,1.85093,1.85093,47000000.0
2007-05-18 11:00:00,1.85084,1.85106,1.85084,1.85099,39000000.0
2007-05-18 11:01:00,1.85106,1.85106,1.85088,1.85106,45000000.0
2007-05-18 11:02:00,1.85137,1.85137,1.8511,1.85122,17000000.0
2007-05-18 11:03:00,1.8513,1.8513,1.85109,1.85126,37000000.0
2007-05-18 11:04:00,1.85126,1.85138,1.85119,1.85119,40000000.0
2007-05-18 11:05:00,1.85117,1.85131,1.85112,1.85112,18000000.0
2007-05-18 11:06:00,1.85118,1.85134,1.85108,1.85108,19000000.0
2007-05-18 11:07:00,1.85107,1.85107,1.85096,1.85097,30000000.0
2007-05-18 11:08:00,1.85058,1.85059,1.85042,1.85042,30000000.0
2007-05-18 11:09:00,1.85046,1.85065,1.85036,1.85065,45000000.0
2007-05-18 11:10:00,1.85075,1.85118,1.85035,1.85035,35000000.0
2007-05-18 11:11:00,1.85054,1.8516,1.85054,1.8516,46000000.0
2007-05-18 11:12:00,1.85154,1.85154,1.85119,1.85119,55000000.0
2007-05-18 11:13:00,1.85116,1.85135,1.85094,1.85094,59000000.0
2007-05-18 11:14:00,1.85109,1.85109,1.85074,1.85088,41000000.0
2007-05-18 11:15:00,1.85113,1.85149,1.85102,1.85149,34000000.0
2007-05-18 11:16:00,1.85147,1.85154,1.85115,1.85115,20000000.0
2007-05-18 11:17:00,1.8511,1.8511,1.85075,1.85099,57000000.0
2007-05-18 11:18:00,1.85085,1.85089,1.85019,1.85019,44000000.0
2007-05-18 11:19:00,1.85023,1.85053,1.8502,1.85051,63000000.0
2007-05-18 11:20:00,1.85081,1.85081,1.85058,1.85076,43000000.0
2007-05-18 11:21:00,1.85077,1.85077,1.85053,1.85053,34000000.0
2007-05-18 11:22:00,1.85044,1.85044,1.85031,1.8504,56000000.0
2007-05-18 11:23:00,1.85021,1.85021,1.84994,1.85006,43000000.0
2007-05-18 11:24:00,1.84984,1.85003,1.84967,1.84996,53000000.0
2007-05-18 11:25:00,1.84961,1.85005,1.84961,1.85,29000000.0
2007-05-18 11:26:00,1.84998,1.85009,1.84991,1.84991,41000000.0
2007-05-18 11:27:00,1.85026,1.85026,1.85002,1.8501,34000000.0
2007-05-18 11:28:00,1.85025,1.85039,1.85017,1.85021,36000000.0
2007-05-18 11:29:00,1.85021,1.8506,1.85021,1.8506,43000000.0
2007-05-18 11:30:00,1.85067,1.85067,1.85046,1.85046,24000000.0
2007-05-18 11:31:00,1.85066,1.85077,1.85058,1.85073,34000000.0
2007-05-18 11:32:00,1.85066,1.85068,1.85049,1.85068,46000000.0
2007-05-18 11:33:00,1.85081,1.85085,1.85078,1.85082,41000000.0
2007-05-18 11:34:00,1.85056,1.85079,1.85047,1.85047,28000000.0
2007-05-18 11:35:00,1.85043,1.85043,1.85028,1.85034,44000000.0
2007-05-18 11:36:00,1.85031,1.85046,1.85022,1.85026,48000000.0
2007-05-18 11:37:00,1.85026,1.85058,1.85026,1.85052,50000000.0
2007-05-18 11:38:00,1.85068,1.85084,1.8506,1.85084,37000000.0
2007-05-18 11:39:00,1.85087,1.85093,1.85084,1.85084,52000000.0
2007-05-18 11:40:00,1.84915,1.85069,1.84915,1.85024,27000000.0
2007-05-18 11:41:00,1.85076,1.85076,1.8504,1.85059,49000000.0
2007-05-18 11:42:00,1.8506,1.85079,1.8506,1.85074,22000000.0
2007-05-18 11:43:00,1.85077,1.85077,1.85057,1.8506,45000000.0
2007-05-18 11:44:00,1.85056,1.85061,1.85048,1.85061,42000000.0
2007-05-18 11:45:00,1.85054,1.85068,1.85054,1.85068,41000000.0
2007-05-18 11:46:00,1.85064,1.85064,1.85055,1.85057,38000000.0
2007-05-18 11:47:00,1.85053,1.85055,1.85035,1.85042,22000000.0
2007-05-18 11:48:00,1.85028,1.85028,1.84976,1.84976,27000000.0
2007-05-18 11:49:00,1.84966,1.84967,1.8495,1.84965,41000000.0
2007-05-18 11:50:00,1.84958,1.84958,1.84937,1.84957,44000000.0
2007-05-18 11:51:00,1.84967,1.84967,1.84951,1.84966,37000000.0
2007-05-18 11:52:00,1.84948,1.84964,1.84941,1.84949,37000000.0
2007-05-18 11:53:00,1.84951,1.84951,1.84927,1.84949,33000000.0
2007-05-18 11:54:00,1.84949,1.84949,1.84929,1.84936,37000000.0
2007-05-18 11:55:00,1.8493,1.8493,1.84909,1.84917,38000000.0
2007-05-18 11:56:00,1.84915,1.84948,1.84915,1.84948,51000000.0
2007-05-18 11:57:00,1.84934,1.84939,1.84918,1.84934,29000000.0
2007-05-18 11:58:00,1.84922,1.8494,1.84922,1.8494,31000000.0
2007-05-18 11:59:00,1.84848,1.84948,1.84796,1.84848,51000000.0
2007-05-18 12:00:00,1.8493,1.8493,1.84905,1.84905,23000000.0
2007-05-18 12:01:00,1.84863,1.84943,1.84807,1.849,24000000.0
2007-05-18 12:02:00,1.84906,1.84914,1.84904,1.84911,34000000.0
2007-05-18 12:03:00,1.8495,1.84986,1.8495,1.84986,36000000.0
2007-05-18 12:04:00,1.84976,1.84976,1.84949,1.84949,33000000.0
2007-05-18 12:05:00,1.84945,1.84956,1.84938,1.84944,26000000.0
2007-05-18 12:06:00,1.84958,1.8497,1.84958,1.84963,15000000.0
2007-05-18 12:07:00,1.84963,1.84979,1.84963,1.84974,23000000.0
2007-05-18 12:08:00,1.84972,1.84973,1.84954,1.8496,37000000.0
2007-05-18 12:09:00,1.84983,1.84996,1.84983,1.84986,11000000.0
2007-05-18 12:10:00,1.84968,1.84968,1.84947,1.84952,25000000.0
2007-05-18 12:11:00,1.84946,1.84947,1.84934,1.84934,33000000.0
2007-05-18 12:12:00,1.84941,1.84943,1.84934,1.84934,31000000.0
2007-05-18 12:13:00,1.84933,1.84946,1.84924,1.84946,24000000.0
2007-05-18 12:14:00,1.84954,1.84967,1.84953,1.84959,36000000.0
2007-05-18 12:15:00,1.84938,1.84983,1.84938,1.84983,29000000.0
2007-05-18 12:16:00,1.84965,1.84973,1.84946,1.84973,30000000.0
2007-05-18 12:17:00,1.84996,1.85007,1.84962,1.84987,41000000.0
2007-05-18 12:18:00,1.85011,1.85011,1.84986,1.84994,43000000.0
2007-05-18 12:19:00,1.84978,1.84983,1.84955,1.84957,37000000.0
2007-05-18 12:20:00,1.84949,1.84958,1.8494,1.84947,40000000.0
2007-05-18 12:21:00,1.84988,1.85004,1.84977,1.84977,61000000.0
2007-05-18 12:22:00,1.84955,1.84983,1.84955,1.84983,24000000.0
2007-05-18 12:23:00,1.84984,1.84984,1.84951,1.84951,23000000.0
2007-05-18 12:24:00,1.84941,1.84971,1.84933,1.84954,30000000.0
2007-05-18 12:25:00,1.84945,1.84968,1.84945,1.84968,22000000.0
2007-05-18 12:26:00,1.84972,1.84984,1.84969,1.84972,32000000.0
2007-05-18 12:27:00,1.84979,1.84993,1.84971,1.84971,25000000.0
2007-05-18 12:28:00,1.84966,1.84974,1.84907,1.84907,58000000.0
2007-05-18 12:29:00,1.8492,1.85039,1.84773,1.84773,71000000.0
2007-05-18 12:30:00,1.84893,1.8491,1.84709,1.84875,47000000.0
2007-05-18 12:31:00,1.84855,1.84867,1.84798,1.84798,55000000.0
2007-05-18 12:32:00,1.84827,1.84863,1.84821,1.84863,32000000.0
2007-05-18 12:33:00,1.84852,1.84852,1.84801,1.84804,40000000.0
2007-05-18 12:34:00,1.8479,1.8479,1.84749,1.84749,14000000.0
2007-05-18 12:35:00,1.84756,1.84783,1.84756,1.8477,8000000.0
2007-05-18 12:36:00,1.84759,1.84772,1.84742,1.84772,36000000.0
2007-05-18 12:37:00,1.84776,1.8485,1.84776,1.8485,22000000.0
2007-05-18 12:38:00,1.84896,1.84903,1.84868,1.84903,12000000.0
2007-05-18 12:39:00,1.84891,1.84939,1.84891,1.84939,20000000.0
2007-05-18 12:40:00,1.84969,1.84983,1.84951,1.84983,16000000.0
2007-05-18 12:41:00,1.84989,1.84989,1.84962,1.84962,10000000.0
2007-05-18 12:42:00,1.84924,1.84952,1.84901,1.84952,26000000.0
2007-05-18 12:43:00,1.84975,1.84988,1.84975,1.84987,9000000.0
2007-05-18 12:44:00,1.85026,1.85064,1.85026,1.85064,21000000.0
2007-05-18 12:45:00,1.85061,1.85061,1.85027,1.85027,30000000.0
2007-05-18 12:46:00,1.85047,1.85064,1.8504,1.85064,41000000.0
2007-05-18 12:47:00,1.85022,1.85022,1.84997,1.85007,26000000.0
2007-05-18 12:48:00,1.84991,1.85051,1.84991,1.85051,27000000.0
2007-05-18 12:49:00,1.85069,1.85118,1.85069,1.85105,36000000.0
2007-05-18 12:50:00,1.85122,1.85141,1.85119,1.8513,34000000.0
2007-05-18 12:51:00,1.85092,1.85092,1.85035,1.85035,25000000.0
2007-05-18 12:52:00,1.85029,1.85059,1.85029,1.85055,26000000.0
2007-05-18 12:53:00,1.85092,1.85165,1.85092,1.85165,16000000.0
2007-05-18 12:54:00,1.85181,1.85269,1.85181,1.85269,28000000.0
2007-05-18 12:55:00,1.85271,1.85272,1.85194,1.85194,29000000.0
2007-05-18 12:56:00,1.85214,1.85214,1.85173,1.85203,30000000.0
2007-05-18 12:57:00,1.85189,1.8524,1.85189,1.8523,26000000.0
2007-05-18 12:58:00,1.85223,1.85227,1.85179,1.85227,14000000.0
2007-05-18 12:59:00,1.85248,1.85253,1.85239,1.85245,32000000.0
2007-05-18 13:00:00,1.8521,1.85232,1.8521,1.85229,20000000.0
2007-05-18 13:01:00,1.85218,1.85265,1.85217,1.85217,31000000.0
2007-05-18 13:02:00,1.85178,1.85182,1.85087,1.85087,12000000.0
2007-05-18 13:03:00,1.85001,1.85001,1.84903,1.84907,21000000.0
2007-05-18 13:04:00,1.84833,1.84947,1.84833,1.84947,7000000.0
2007-05-18 13:05:00,1.8495,1.84959,1.84943,1.84947,17000000.0
2007-05-18 13:06:00,1.84937,1.8497,1.84931,1.8497,22000000.0
2007-05-18 13:07:00,1.84963,1.84963,1.84943,1.84943,17000000.0
2007-05-18 13:08:00,1.84953,1.85001,1.84948,1.85001,37000000.0
2007-05-18 13:09:00,1.84968,1.84981,1.84961,1.84981,33000000.0
2007-05-18 13:10:00,1.8498,1.85019,1.84977,1.85008,32000000.0
2007-05-18 13:11:00,1.8503,1.8503,1.85002,1.85017,21000000.0
2007-05-18 13:12:00,1.85008,1.85023,1.8499,1.85023,7000000.0
2007-05-18 13:13:00,1.85029,1.85066,1.85029,1.85059,11000000.0
2007-05-18 13:14:00,1.85068,1.85077,1.85049,1.8506,33000000.0
2007-05-18 13:15:00,1.85072,1.85078,1.85058,1.85078,25000000.0
2007-05-18 13:16:00,1.85046,1.8505,1.85033,1.85033,20000000.0
2007-05-18 13:17:00,1.85031,1.85042,1.85024,1.85024,19000000.0
2007-05-18 13:18:00,1.84991,1.85031,1.84991,1.85031,41000000.0
2007-05-18 13:19:00,1.85064,1.85086,1.85064,1.85086,36000000.0
2007-05-18 13:20:00,1.85078,1.85078,1.8502,1.8502,36000000.0
2007-05-18 13:21:00,1.85005,1.85005,1.84944,1.84967,54000000.0
2007-05-18 13:22:00,1.8497,1.84977,1.84969,1.84973,41000000.0
2007-05-18 13:23:00,1.84947,1.84976,1.84947,1.84976,11000000.0
2007-05-18 13:24:00,1.84979,1.84985,1.84958,1.84958,23000000.0
2007-05-18 13:25:00,1.8495,1.8496,1.84944,1.84956,25000000.0
2007-05-18 13:26:00,1.8495,1.84956,1.84936,1.84936,20000000.0
2007-05-18 13:27:00,1.84894,1.84894,1.84846,1.84851,32000000.0
2007-05-18 13:28:00,1.84831,1.84831,1.8481,1.84826,26000000.0
2007-05-18 13:29:00,1.84865,1.84878,1.84857,1.84878,25000000.0
2007-05-18 13:30:00,1.84888,1.84888,1.84841,1.84849,16000000.0
2007-05-18 13:31:00,1.84836,1.84862,1.84817,1.84862,21000000.0
2007-05-18 13:32:00,1.84867,1.84867,1.8484,1.8485,28000000.0
2007-05-18 13:33:00,1.84841,1.84841,1.84812,1.84812,18000000.0
2007-05-18 13:34:00,1.84805,1.84838,1.848,1.84831,35000000.0
2007-05-18 13:35:00,1.84835,1.84835,1.84811,1.84814,10000000.0
2007-05-18 13:36:00,1.848,1.84824,1.84794,1.84805,40000000.0
2007-05-18 13:37:00,1.84806,1.84823,1.84794,1.84823,22000000.0
2007-05-18 13:38:00,1.84806,1.84832,1.84794,1.84832,39000000.0
2007-05-18 13:39:00,1.8483,1.8484,1.84803,1.84837,32000000.0
2007-05-18 13:40:00,1.84841,1.84866,1.84841,1.84842,35000000.0
2007-05-18 13:41:00,1.84869,1.84893,1.84866,1.84893,27000000.0
2007-05-18 13:42:00,1.84896,1.84949,1.84889,1.84949,32000000.0
2007-05-18 13:43:00,1.8491,1.84929,1.84877,1.84877,26000000.0
2007-05-18 13:44:00,1.84896,1.84918,1.84885,1.84904,25000000.0
2007-05-18 13:45:00,1.84913,1.8492,1.84913,1.84914,21000000.0
2007-05-18 13:46:00,1.84917,1.8494,1.84912,1.84926,13000000.0
2007-05-18 13:47:00,1.8492,1.84938,1.84919,1.84922,22000000.0
2007-05-18 13:48:00,1.84938,1.84938,1.84882,1.84893,21000000.0
2007-05-18 13:49:00,1.84877,1.84877,1.8485,1.84851,24000000.0
2007-05-18 13:50:00,1.8486,1.84869,1.84853,1.84868,27000000.0
2007-05-18 13:51:00,1.84878,1.84901,1.84874,1.84892,27000000.0
2007-05-18 13:52:00,1.84898,1.84911,1.84885,1.8491,31000000.0
2007-05-18 13:53:00,1.84956,1.85056,1.84956,1.85056,31000000.0
2007-05-18 13:54:00,1.85063,1.85063,1.84986,1.84986,28000000.0
2007-05-18 13:55:00,1.84939,1.84954,1.84939,1.84939,33000000.0
2007-05-18 13:56:00,1.84942,1.84961,1.84942,1.84961,23000000.0
2007-05-18 13:57:00,1.84932,1.84933,1.84914,1.84917,19000000.0
2007-05-18 13:58:00,1.84941,1.84941,1.84932,1.84932,30000000.0
2007-05-18 13:59:00,1.84933,1.84959,1.84922,1.84922,39000000.0
2007-05-18 14:00:00,1.84953,1.84964,1.84953,1.8496,30000000.0
2007-05-18 14:01:00,1.84964,1.84972,1.84964,1.84969,16000000.0
2007-05-18 14:02:00,1.84944,1.85021,1.84872,1.84966,34000000.0
2007-05-18 14:03:00,1.84971,1.84997,1.8497,1.84997,24000000.0
2007-05-18 14:04:00,1.85003,1.85007,1.84997,1.85007,20000000.0
2007-05-18 14:05:00,1.85009,1.85024,1.84998,1.85019,31000000.0
2007-05-18 14:06:00,1.84938,1.85053,1.8492,1.85053,28000000.0
2007-05-18 14:07:00,1.85013,1.85026,1.84999,1.85009,32000000.0
2007-05-18 14:08:00,1.84985,1.84987,1.84973,1.84987,22000000.0
2007-05-18 14:09:00,1.84936,1.8499,1.84936,1.8499,15000000.0
2007-05-18 14:10:00,1.85016,1.85021,1.84986,1.84986,24000000.0
2007-05-18 14:11:00,1.84986,1.85032,1.84986,1.85009,22000000.0
2007-05-18 14:12:00,1.85032,1.85054,1.85032,1.85052,17000000.0
2007-05-18 14:13:00,1.85049,1.85057,1.85039,1.85039,19000000.0
2007-05-18 14:14:00,1.85005,1.85005,1.84964,1.84964,22000000.0
2007-05-18 14:15:00,1.84986,1.85009,1.84982,1.85008,26000000.0
2007-05-18 14:16:00,1.85009,1.85017,1.85002,1.85017,10000000.0
2007-05-18 14:17:00,1.85027,1.85033,1.85017,1.85024,8000000.0
2007-05-18 14:18:00,1.85028,1.85028,1.85011,1.85019,13000000.0
2007-05-18 14:19:00,1.85023,1.85029,1.85013,1.85025,29000000.0
2007-05-18 14:20:00,1.85023,1.85025,1.84991,1.85006,15000000.0
2007-05-18 14:21:00,1.84987,1.85016,1.84982,1.85011,18000000.0
2007-05-18 14:22:00,1.8503,1.85055,1.8503,1.85044,10000000.0
2007-05-18 14:23:00,1.85068,1.85083,1.85053,1.85053,24000000.0
2007-05-18 14:24:00,1.85067,1.85085,1.85067,1.85084,17000000.0
2007-05-18 14:25:00,1.85096,1.85145,1.85084,1.85084,31000000.0
2007-05-18 14:26:00,1.85075,1.85095,1.85075,1.85087,14000000.0
2007-05-18 14:27:00,1.8512,1.85151,1.8512,1.8515,14000000.0
2007-05-18 14:28:00,1.85127,1.85168,1.85127,1.85168,9000000.0
2007-05-18 14:29:00,1.85159,1.85187,1.85159,1.8516,7000000.0
2007-05-18 14:30:00,1.85151,1.85187,1.85151,1.85187,17000000.0
2007-05-18 14:31:00,1.8518,1.85189,1.85177,1.85188,21000000.0
2007-05-18 14:32:00,1.85194,1.85194,1.85176,1.85182,8000000.0
2007-05-18 14:33:00,1.85173,1.85188,1.85173,1.85178,10000000.0
2007-05-18 14:34:00,1.85189,1.85213,1.85165,1.85165,11000000.0
2007-05-18 14:35:00,1.85195,1.85195,1.85117,1.85117,7000000.0
2007-05-18 14:36:00,1.85085,1.85096,1.85051,1.85051,8000000.0
2007-05-18 14:37:00,1.8506,1.85068,1.8504,1.85066,11000000.0
2007-05-18 14:38:00,1.85059,1.8506,1.85048,1.8506,7000000.0
2007-05-18 14:39:00,1.85072,1.85091,1.85072,1.85084,8000000.0
2007-05-18 14:40:00,1.85057,1.85064,1.85039,1.85039,8000000.0
2007-05-18 14:41:00,1.85044,1.85073,1.8504,1.85073,10000000.0
2007-05-18 14:42:00,1.85066,1.85066,1.85029,1.85058,9000000.0
2007-05-18 14:43:00,1.85026,1.85032,1.85006,1.85032,8000000.0
2007-05-18 14:44:00,1.85067,1.85082,1.85059,1.85079,8000000.0
2007-05-18 14:45:00,1.85067,1.8509,1.85058,1.85085,7000000.0
2007-05-18 14:46:00,1.85084,1.85084,1.85051,1.85051,9000000.0
2007-05-18 14:47:00,1.8505,1.85055,1.85023,1.85041,8000000.0
2007-05-18 14:48:00,1.85048,1.85056,1.85024,1.85056,8000000.0
2007-05-18 14:49:00,1.85051,1.85053,1.85033,1.85044,9000000.0
2007-05-18 14:50:00,1.85064,1.85073,1.85042,1.85069,7000000.0
2007-05-18 14:51:00,1.85071,1.85081,1.85064,1.85073,10000000.0
2007-05-18 14:52:00,1.85043,1.85052,1.85027,1.85045,7000000.0
2007-05-18 14:53:00,1.85042,1.85042,1.85023,1.8504,7000000.0
2007-05-18 14:54:00,1.8502,1.85028,1.85011,1.85024,8000000.0
2007-05-18 14:55:00,1.85031,1.85031,1.85015,1.85015,7000000.0
2007-05-18 14:56:00,1.85045,1.85045,1.85006,1.85006,8000000.0
2007-05-18 14:57:00,1.85019,1.8503,1.85007,1.8503,7000000.0
2007-05-18 14:58:00,1.8502,1.8502,1.8498,1.8498,8000000.0
2007-05-18 14:59:00,1.85006,1.85016,1.84992,1.85016,8000000.0
2007-05-18 15:00:00,1.85031,1.8505,1.85026,1.85042,7000000.0
2007-05-18 15:01:00,1.84987,1.85043,1.84987,1.8504,8000000.0
2007-05-18 15:02:00,1.84999,1.84999,1.8497,1.84977,7000000.0
2007-05-18 15:03:00,1.8496,1.84974,1.8496,1.84962,7000000.0
2007-05-18 15:04:00,1.84942,1.84951,1.84927,1.84927,8000000.0
2007-05-18 15:05:00,1.849,1.849,1.84877,1.84877,7000000.0
2007-05-18 15:06:00,1.84897,1.84898,1.84876,1.84892,8000000.0
2007-05-18 15:07:00,1.8489,1.849,1.84854,1.849,11000000.0
2007-05-18 15:08:00,1.84937,1.8495,1.84908,1.84921,8000000.0
2007-05-18 15:09:00,1.84937,1.84954,1.84926,1.84951,7000000.0
2007-05-18 15:10:00,1.84944,1.84962,1.84939,1.84939,7000000.0
2007-05-18 15:11:00,1.84928,1.8493,1.84891,1.84891,11000000.0
2007-05-18 15:12:00,1.84907,1.84912,1.84887,1.84912,10000000.0
2007-05-18 15:13:00,1.84917,1.84941,1.84916,1.84916,9000000.0
2007-05-18 15:14:00,1.84908,1.84912,1.84869,1.84897,10000000.0
2007-05-18 15:15:00,1.84924,1.84948,1.84924,1.84948,8000000.0
2007-05-18 15:16:00,1.84949,1.84973,1.84918,1.84918,9000000.0
2007-05-18 15:17:00,1.84922,1.84961,1.84922,1.84961,9000000.0
2007-05-18 15:18:00,1.84923,1.84923,1.84814,1.84814,8000000.0
2007-05-18 15:19:00,1.84963,1.84975,1.84932,1.84932,7000000.0
2007-05-18 15:20:00,1.84903,1.84918,1.84892,1.84918,9000000.0
2007-05-18 15:21:00,1.84917,1.84928,1.849,1.8492,8000000.0
2007-05-18 15:22:00,1.84917,1.84917,1.84902,1.84902,9000000.0
2007-05-18 15:23:00,1.84918,1.84943,1.84918,1.84943,8000000.0
2007-05-18 15:24:00,1.84941,1.84945,1.84938,1.84945,8000000.0
2007-05-18 15:25:00,1.84948,1.8496,1.8492,1.8492,7000000.0
2007-05-18 15:26:00,1.84922,1.84942,1.84922,1.84939,7000000.0
2007-05-18 15:27:00,1.84945,1.84962,1.84945,1.84962,7000000.0
2007-05-18 15:28:00,1.8497,1.8497,1.84951,1.84959,11000000.0
2007-05-18 15:29:00,1.84947,1.84954,1.84929,1.84954,7000000.0
2007-05-18 15:30:00,1.8494,1.8496,1.84919,1.8496,9000000.0
2007-05-18 15:31:00,1.84956,1.84956,1.84887,1.84887,9000000.0
2007-05-18 15:32:00,1.84865,1.84891,1.84848,1.84891,10000000.0
2007-05-18 15:33:00,1.84894,1.84902,1.84888,1.84888,8000000.0
2007-05-18 15:34:00,1.84876,1.84907,1.84876,1.84907,9000000.0
2007-05-18 15:35:00,1.84944,1.84944,1.84929,1.84929,7000000.0
2007-05-18 15:36:00,1.84922,1.84959,1.84922,1.84957,7000000.0
2007-05-18 15:37:00,1.84947,1.84956,1.84913,1.84913,8000000.0
2007-05-18 15:38:00,1.84714,1.84907,1.84714,1.84886,7000000.0
2007-05-18 15:39:00,1.849,1.84912,1.84891,1.84912,10000000.0
2007-05-18 15:40:00,1.8492,1.8492,1.84908,1.84911,9000000.0
2007-05-18 15:41:00,1.84926,1.84926,1.84909,1.84919,11000000.0
2007-05-18 15:42:00,1.84923,1.84923,1.84895,1.84899,8000000.0
2007-05-18 15:43:00,1.84872,1.84891,1.84867,1.84867,8000000.0
2007-05-18 15:44:00,1.84882,1.84891,1.84866,1.84873,8000000.0
2007-05-18 15:45:00,1.84891,1.84891,1.84873,1.84878,8000000.0
2007-05-18 15:46:00,1.84886,1.84907,1.84864,1.84872,10000000.0
2007-05-18 15:47:00,1.84861,1.84873,1.84846,1.84853,7000000.0
2007-05-18 15:48:00,1.84875,1.84875,1.84843,1.84849,7000000.0
2007-05-18 15:49:00,1.84858,1.84883,1.84858,1.84883,8000000.0
2007-05-18 15:50:00,1.84896,1.84903,1.84879,1.84897,8000000.0
2007-05-18 15:51:00,1.84886,1.84887,1.84836,1.84836,9000000.0
2007-05-18 15:52:00,1.84834,1.84858,1.84834,1.84842,7000000.0
2007-05-18 15:53:00,1.84847,1.84868,1.84847,1.84859,7000000.0
2007-05-18 15:54:00,1.84867,1.8488,1.84865,1.84878,11000000.0
2007-05-18 15:55:00,1.84881,1.84952,1.84881,1.84952,9000000.0
2007-05-18 15:56:00,1.84989,1.84994,1.84978,1.84984,7000000.0
2007-05-18 15:57:00,1.85049,1.85049,1.85015,1.85036,10000000.0
2007-05-18 15:58:00,1.85042,1.8508,1.85042,1.85075,10000000.0
2007-05-18 15:59:00,1.85087,1.8512,1.85087,1.8512,7000000.0
2007-05-18 16:00:00,1.85092,1.85096,1.85076,1.85077,7000000.0
2007-05-18 16:01:00,1.85139,1.85155,1.85103,1.85103,9000000.0
2007-05-18 16:02:00,1.85014,1.85069,1.85014,1.85065,8000000.0
2007-05-18 16:03:00,1.85056,1.85056,1.84997,1.84997,11000000.0
2007-05-18 16:04:00,1.84972,1.84979,1.84954,1.84955,8000000.0
2007-05-18 16:05:00,1.84912,1.84935,1.84912,1.84935,9000000.0
2007-05-18 16:06:00,1.84951,1.8498,1.84949,1.8495,10000000.0
2007-05-18 16:07:00,1.84931,1.8496,1.84931,1.84945,10000000.0
2007-05-18 16:08:00,1.84943,1.84943,1.84896,1.84919,8000000.0
2007-05-18 16:09:00,1.8487,1.8489,1.84867,1.8489,7000000.0
2007-05-18 16:10:00,1.84864,1.84868,1.84822,1.84823,7000000.0
2007-05-18 16:11:00,1.84807,1.84865,1.84795,1.84862,10000000.0
2007-05-18 16:12:00,1.84861,1.84864,1.84826,1.84828,9000000.0
2007-05-18 16:13:00,1.84799,1.84813,1.84749,1.84749,7000000.0
2007-05-18 16:14:00,1.84772,1.84788,1.84767,1.84778,11000000.0
2007-05-18 16:15:00,1.84827,1.84847,1.84827,1.84847,7000000.0
2007-05-18 16:16:00,1.84827,1.84849,1.84827,1.84832,7000000.0
2007-05-18 16:17:00,1.84848,1.84854,1.84821,1.84849,11000000.0
2007-05-18 16:18:00,1.84861,1.84879,1.84861,1.84877,11000000.0
2007-05-18 16:19:00,1.84839,1.84849,1.84833,1.84849,11000000.0
2007-05-18 16:20:00,1.84873,1.84882,1.84872,1.84872,9000000.0
2007-05-18 16:21:00,1.84903,1.84903,1.84864,1.84864,9000000.0
2007-05-18 16:22:00,1.84839,1.84839,1.84787,1.84787,8000000.0
2007-05-18 16:23:00,1.848,1.84812,1.84798,1.84804,8000000.0
2007-05-18 16:24:00,1.84806,1.84829,1.84801,1.84829,10000000.0
2007-05-18 16:25:00,1.84837,1.84862,1.84837,1.84851,7000000.0
2007-05-18 16:26:00,1.84863,1.84863,1.84804,1.84823,7000000.0
2007-05-18 16:27:00,1.84833,1.84833,1.84812,1.84819,11000000.0
2007-05-18 16:28:00,1.84802,1.84853,1.84788,1.84788,11000000.0
2007-05-18 16:29:00,1.84743,1.84743,1.84701,1.84735,7000000.0
2007-05-18 16:30:00,1.84727,1.84741,1.84668,1.84668,8000000.0
2007-05-18 16:31:00,1.84652,1.84672,1.84652,1.84662,7000000.0
2007-05-18 16:32:00,1.84712,1.84727,1.84712,1.84724,8000000.0
2007-05-18 16:33:00,1.84692,1.84742,1.84692,1.84741,11000000.0
2007-05-18 16:34:00,1.84745,1.84754,1.84735,1.84754,8000000.0
2007-05-18 16:35:00,1.84813,1.84831,1.8476,1.8476,7000000.0
2007-05-18 16:36:00,1.84737,1.84741,1.84711,1.84711,8000000.0
2007-05-18 16:37:00,1.8475,1.84803,1.8475,1.84803,8000000.0
2007-05-18 16:38:00,1.84827,1.84842,1.84808,1.84837,7000000.0
2007-05-18 16:39:00,1.84864,1.84864,1.84823,1.84823,8000000.0
2007-05-18 16:40:00,1.84816,1.84835,1.84811,1.84823,11000000.0
2007-05-18 16:41:00,1.84802,1.8483,1.84797,1.84816,10000000.0
2007-05-18 16:42:00,1.84837,1.84861,1.84837,1.84852,7000000.0
2007-05-18 16:43:00,1.84846,1.84864,1.84846,1.84864,7000000.0
2007-05-18 16:44:00,1.84839,1.84863,1.84839,1.84844,7000000.0
2007-05-18 16:45:00,1.8479,1.84811,1.84786,1.84811,11000000.0
2007-05-18 16:46:00,1.84821,1.84871,1.84821,1.84871,11000000.0
2007-05-18 16:47:00,1.84852,1.84852,1.84813,1.84826,7000000.0
2007-05-18 16:48:00,1.84815,1.84816,1.84789,1.84808,10000000.0
2007-05-18 16:49:00,1.84795,1.84803,1.8478,1.84803,8000000.0
2007-05-18 16:50:00,1.84794,1.84794,1.84759,1.84759,8000000.0
2007-05-18 16:51:00,1.8474,1.84768,1.8474,1.84768,9000000.0
2007-05-18 16:52:00,1.84759,1.84791,1.84759,1.84791,7000000.0
2007-05-18 16:53:00,1.84773,1.84777,1.84749,1.84773,8000000.0
2007-05-18 16:54:00,1.84781,1.84833,1.84774,1.84833,7000000.0
2007-05-18 16:55:00,1.84814,1.84814,1.84788,1.84788,11000000.0
2007-05-18 16:56:00,1.84747,1.84766,1.8471,1.84766,11000000.0
2007-05-18 16:57:00,1.84785,1.84825,1.8478,1.84825,7000000.0
2007-05-18 16:58:00,1.8484,1.8485,1.84826,1.84826,8000000.0
2007-05-18 16:59:00,1.84657,1.84817,1.84657,1.8481,7000000.0
2007-05-18 17:00:00,1.84847,1.84892,1.84829,1.84878,11000000.0
2007-05-18 17:01:00,1.8488,1.8488,1.84828,1.84842,7000000.0
2007-05-18 17:02:00,1.84868,1.84892,1.84854,1.84892,8000000.0
2007-05-18 17:03:00,1.8488,1.8488,1.8468,1.8484,7000000.0
2007-05-18 17:04:00,1.84883,1.84924,1.84883,1.84924,7000000.0
2007-05-18 17:05:00,1.84922,1.84922,1.84877,1.84877,10000000.0
2007-05-18 17:06:00,1.8489,1.849,1.84881,1.84881,9000000.0
2007-05-18 17:07:00,1.8487,1.84914,1.84865,1.84865,8000000.0
2007-05-18 17:08:00,1.84865,1.84916,1.84865,1.84916,9000000.0
2007-05-18 17:09:00,1.84921,1.84933,1.84915,1.84933,8000000.0
2007-05-18 17:10:00,1.84951,1.84963,1.84933,1.84963,9000000.0
2007-05-18 17:11:00,1.84998,1.84998,1.84961,1.84961,8000000.0
2007-05-18 17:12:00,1.84942,1.84962,1.84929,1.84962,7000000.0
2007-05-18 17:13:00,1.84967,1.84969,1.84956,1.84959,8000000.0
2007-05-18 17:14:00,1.84938,1.8496,1.84938,1.8496,8000000.0
2007-05-18 17:15:00,1.8491,1.8491,1.84866,1.84866,7000000.0
2007-05-18 17:16:00,1.84897,1.84939,1.84897,1.84939,10000000.0
2007-05-18 17:17:00,1.84901,1.84905,1.84866,1.84871,7000000.0
2007-05-18 17:18:00,1.84892,1.84922,1.84892,1.84922,9000000.0
2007-05-18 17:19:00,1.84925,1.84982,1.84918,1.84982,7000000.0
2007-05-18 17:20:00,1.8495,1.84954,1.84829,1.84917,8000000.0
2007-05-18 17:21:00,1.8496,1.84964,1.84948,1.84958,10000000.0
2007-05-18 17:22:00,1.84955,1.84997,1.84955,1.84997,8000000.0
2007-05-18 17:23:00,1.85024,1.85024,1.84885,1.84885,8000000.0
2007-05-18 17:24:00,1.84874,1.84874,1.84747,1.84747,7000000.0
2007-05-18 17:25:00,1.8469,1.84721,1.84684,1.84721,7000000.0
2007-05-18 17:26:00,1.8468,1.8468,1.84629,1.84629,7000000.0
2007-05-18 17:27:00,1.84641,1.84667,1.84637,1.84667,9000000.0
2007-05-18 17:28:00,1.8468,1.84698,1.8467,1.84696,7000000.0
2007-05-18 17:29:00,1.84702,1.84749,1.84702,1.84741,8000000.0
2007-05-18 17:30:00,1.84785,1.84833,1.84785,1.84833,8000000.0
2007-05-18 17:31:00,1.84848,1.84881,1.84848,1.84874,9000000.0
2007-05-18 17:32:00,1.8488,1.8488,1.8474,1.8474,8000000.0
2007-05-18 17:33:00,1.84731,1.84734,1.8472,1.84726,11000000.0
2007-05-18 17:34:00,1.84747,1.84792,1.84742,1.84785,9000000.0
2007-05-18 17:35:00,1.84796,1.84812,1.84791,1.84805,7000000.0
2007-05-18 17:36:00,1.84777,1.84777,1.8474,1.8474,7000000.0
2007-05-18 17:37:00,1.84785,1.84785,1.84757,1.84757,7000000.0
2007-05-18 17:38:00,1.84739,1.84739,1.8469,1.8469,8000000.0
2007-05-18 17:39:00,1.84695,1.84732,1.84695,1.84731,7000000.0
2007-05-18 17:40:00,1.84729,1.84729,1.84666,1.84666,9000000.0
2007-05-18 17:41:00,1.84627,1.8465,1.84627,1.84635,8000000.0
2007-05-18 17:42:00,1.84642,1.84658,1.84635,1.84652,11000000.0
2007-05-18 17:43:00,1.84638,1.84645,1.84623,1.84645,7000000.0
2007-05-18 17:44:00,1.8464,1.84652,1.84632,1.8464,10000000.0
2007-05-18 17:45:00,1.84638,1.84649,1.84622,1.84637,7000000.0
2007-05-18 17:46:00,1.84645,1.84656,1.84642,1.84642,8000000.0
2007-05-18 17:47:00,1.84647,1.84686,1.84632,1.84685,8000000.0
2007-05-18 17:48:00,1.84721,1.8473,1.84697,1.84705,7000000.0
2007-05-18 17:49:00,1.84711,1.84724,1.84711,1.84718,7000000.0
2007-05-18 17:50:00,1.84711,1.84732,1.84711,1.84732,7000000.0
2007-05-18 17:51:00,1.84777,1.84792,1.84774,1.8479,7000000.0
2007-05-18 17:52:00,1.84735,1.84737,1.84715,1.84728,7000000.0
2007-05-18 17:53:00,1.84722,1.84722,1.84706,1.8471,7000000.0
2007-05-18 17:54:00,1.84713,1.84731,1.84712,1.84712,11000000.0
2007-05-18 17:55:00,1.84699,1.8471,1.84698,1.84705,7000000.0
2007-05-18 17:56:00,1.84679,1.84679,1.84663,1.84674,7000000.0
2007-05-18 17:57:00,1.84683,1.84693,1.8467,1.84693,10000000.0
2007-05-18 17:58:00,1.84698,1.84701,1.84683,1.84691,10000000.0
2007-05-18 17:59:00,1.84687,1.8474,1.84687,1.8474,10000000.0
2007-05-18 18:00:00,1.84734,1.84748,1.8469,1.8469,10000000.0
2007-05-18 18:01:00,1.84682,1.84682,1.84647,1.84653,8000000.0
2007-05-18 18:02:00,1.84652,1.84692,1.84652,1.84672,8000000.0
2007-05-18 18:03:00,1.84702,1.84714,1.84685,1.84685,10000000.0
2007-05-18 18:04:00,1.84687,1.84691,1.84671,1.84691,8000000.0
2007-05-18 18:05:00,1.8472,1.84728,1.84709,1.84711,10000000.0
2007-05-18 18:06:00,1.84697,1.84711,1.84674,1.84674,10000000.0
2007-05-18 18:07:00,1.84667,1.84671,1.8465,1.8465,8000000.0
2007-05-18 18:08:00,1.84644,1.84673,1.8464,1.84673,8000000.0
2007-05-18 18:09:00,1.84684,1.84684,1.84673,1.84682,8000000.0
2007-05-18 18:10:00,1.84689,1.84689,1.84663,1.84668,11000000.0
2007-05-18 18:11:00,1.84637,1.84637,1.84608,1.84623,7000000.0
2007-05-18 18:12:00,1.84622,1.84637,1.84615,1.84637,9000000.0
2007-05-18 18:13:00,1.84636,1.84641,1.84603,1.84641,11000000.0
2007-05-18 18:14:00,1.84631,1.84631,1.84611,1.84611,7000000.0
2007-05-18 18:15:00,1.8462,1.84633,1.84617,1.84622,8000000.0
2007-05-18 18:16:00,1.84621,1.84623,1.84593,1.84604,11000000.0
2007-05-18 18:17:00,1.84621,1.84642,1.84593,1.84642,10000000.0
2007-05-18 18:18:00,1.8465,1.84666,1.84642,1.84649,8000000.0
2007-05-18 18:19:00,1.84608,1.84637,1.84608,1.84637,9000000.0
2007-05-18 18:20:00,1.8464,1.8464,1.84625,1.84625,7000000.0
2007-05-18 18:21:00,1.84626,1.84626,1.84434,1.84612,11000000.0
2007-05-18 18:22:00,1.84621,1.84647,1.84613,1.84647,11000000.0
2007-05-18 18:23:00,1.84643,1.84643,1.84621,1.84621,8000000.0
2007-05-18 18:24:00,1.84635,1.84649,1.84635,1.84649,10000000.0
2007-05-18 18:25:00,1.84651,1.84665,1.84648,1.84662,7000000.0
2007-05-18 18:26:00,1.84661,1.84675,1.84658,1.84663,8000000.0
2007-05-18 18:27:00,1.84663,1.84695,1.84659,1.84695,7000000.0
2007-05-18 18:28:00,1.8471,1.84724,1.84704,1.84704,7000000.0
2007-05-18 18:29:00,1.84739,1.84739,1.84729,1.84737,7000000.0
2007-05-18 18:30:00,1.84737,1.84737,1.84715,1.84724,8000000.0
2007-05-18 18:31:00,1.8472,1.84738,1.8472,1.84734,9000000.0
2007-05-18 18:32:00,1.84741,1.84751,1.84741,1.84744,11000000.0
2007-05-18 18:33:00,1.84704,1.84704,1.84679,1.84691,11000000.0
2007-05-18 18:34:00,1.84698,1.84718,1.84698,1.84711,7000000.0
2007-05-18 18:35:00,1.84715,1.84746,1.84712,1.84746,8000000.0
2007-05-18 18:36:00,1.84762,1.84765,1.84756,1.84759,7000000.0
2007-05-18 18:37:00,1.84772,1.84772,1.84755,1.84757,8000000.0
2007-05-18 18:38:00,1.84749,1.84753,1.84731,1.84738,8000000.0
2007-05-18 18:39:00,1.8472,1.84738,1.8472,1.84737,7000000.0
2007-05-18 18:40:00,1.84738,1.84748,1.84732,1.84747,7000000.0
2007-05-18 18:41:00,1.84742,1.84756,1.8474,1.84756,8000000.0
2007-05-18 18:42:00,1.84744,1.84757,1.84736,1.84757,11000000.0
2007-05-18 18:43:00,1.84764,1.84772,1.84749,1.84772,8000000.0
2007-05-18 18:44:00,1.84759,1.84759,1.84716,1.84716,7000000.0
2007-05-18 18:45:00,1.84667,1.84688,1.84644,1.84688,11000000.0
2007-05-18 18:46:00,1.84742,1.84752,1.84736,1.84739,9000000.0
2007-05-18 18:47:00,1.84732,1.84732,1.84705,1.84705,8000000.0
2007-05-18 18:48:00,1.84728,1.84728,1.84708,1.84721,9000000.0
2007-05-18 18:49:00,1.84723,1.84733,1.84711,1.84723,7000000.0
2007-05-18 18:50:00,1.84737,1.84741,1.84726,1.84739,11000000.0
2007-05-18 18:51:00,1.84677,1.84712,1.84677,1.84707,7000000.0
2007-05-18 18:52:00,1.84741,1.84744,1.84726,1.84743,8000000.0
2007-05-18 18:53:00,1.84738,1.84738,1.84718,1.84721,11000000.0
2007-05-18 18:54:00,1.84718,1.8474,1.84718,1.84728,7000000.0
2007-05-18 18:55:00,1.84723,1.84743,1.84723,1.84739,7000000.0
2007-05-18 18:56:00,1.84726,1.84745,1.84714,1.84714,7000000.0
2007-05-18 18:57:00,1.84746,1.84798,1.84746,1.84798,10000000.0
2007-05-18 18:58:00,1.84808,1.84808,1.84785,1.84785,9000000.0
2007-05-18 18:59:00,1.84781,1.84796,1.8477,1.84796,8000000.0
2007-05-18 19:00:00,1.84802,1.84803,1.84788,1.84788,7000000.0
2007-05-18 19:01:00,1.84783,1.84797,1.84771,1.84795,7000000.0
2007-05-18 19:02:00,1.848,1.84802,1.84792,1.84796,8000000.0
2007-05-18 19:03:00,1.84802,1.84803,1.84767,1.84767,7000000.0
2007-05-18 19:04:00,1.84771,1.84771,1.84753,1.84753,8000000.0
2007-05-18 19:05:00,1.84733,1.84733,1.84703,1.84703,8000000.0
2007-05-18 19:06:00,1.84697,1.84736,1.8467,1.84717,8000000.0
2007-05-18 19:07:00,1.84742,1.84744,1.84731,1.84733,9000000.0
2007-05-18 19:08:00,1.84711,1.84711,1.84676,1.84699,8000000.0
2007-05-18 19:09:00,1.84732,1.84749,1.84732,1.84739,7000000.0
2007-05-18 19:10:00,1.84723,1.84736,1.84715,1.84734,11000000.0
2007-05-18 19:11:00,1.84694,1.84755,1.8468,1.84755,8000000.0
2007-05-18 19:12:00,1.84735,1.84735,1.8471,1.8471,7000000.0
2007-05-18 19:13:00,1.84677,1.84713,1.84519,1.84713,8000000.0
2007-05-18 19:14:00,1.84754,1.84801,1.84754,1.84794,8000000.0
2007-05-18 19:15:00,1.84828,1.84828,1.8478,1.8478,10000000.0
2007-05-18 19:16:00,1.84812,1.84824,1.84812,1.84817,8000000.0
2007-05-18 19:17:00,1.84813,1.84813,1.84779,1.84783,10000000.0
2007-05-18 19:18:00,1.84763,1.8477,1.84753,1.84761,11000000.0
2007-05-18 19:19:00,1.84778,1.84809,1.84778,1.84809,8000000.0
2007-05-18 19:20:00,1.84783,1.84806,1.84783,1.84804,11000000.0
2007-05-18 19:21:00,1.84814,1.84814,1.8479,1.84809,10000000.0
2007-05-18 19:22:00,1.84752,1.84806,1.84752,1.84767,9000000.0
2007-05-18 19:23:00,1.84811,1.84814,1.84789,1.84808,8000000.0
2007-05-18 19:24:00,1.84805,1.84808,1.84791,1.84807,9000000.0
2007-05-18 19:25:00,1.84834,1.8488,1.84834,1.84843,9000000.0
2007-05-18 19:26:00,1.8482,1.8482,1.84809,1.84809,7000000.0
2007-05-18 19:27:00,1.84793,1.84799,1.84787,1.84787,8000000.0
2007-05-18 19:28:00,1.84781,1.84781,1.84752,1.84752,10000000.0
2007-05-18 19:29:00,1.84747,1.84754,1.84745,1.84753,7000000.0
2007-05-18 19:30:00,1.84762,1.84774,1.84756,1.84766,10000000.0
2007-05-18 19:31:00,1.848,1.848,1.84776,1.84776,7000000.0
2007-05-18 19:32:00,1.84737,1.84745,1.84724,1.84724,10000000.0
2007-05-18 19:33:00,1.847,1.84735,1.847,1.84724,7000000.0
2007-05-18 19:34:00,1.84731,1.84739,1.84722,1.84722,8000000.0
2007-05-18 19:35:00,1.8475,1.84755,1.84744,1.84755,7000000.0
2007-05-18 19:36:00,1.84759,1.84768,1.84751,1.84764,7000000.0
2007-05-18 19:37:00,1.84772,1.84774,1.84757,1.84773,8000000.0
2007-05-18 19:38:00,1.8475,1.84764,1.8475,1.84758,8000000.0
2007-05-18 19:39:00,1.84762,1.84777,1.84722,1.84743,8000000.0
2007-05-18 19:40:00,1.84761,1.84804,1.84761,1.84765,7000000.0
2007-05-18 19:41:00,1.84766,1.84766,1.84715,1.84722,9000000.0
2007-05-18 19:42:00,1.84737,1.84745,1.847,1.847,7000000.0
2007-05-18 19:43:00,1.84708,1.84708,1.84673,1.8468,11000000.0
2007-05-18 19:44:00,1.84717,1.84722,1.84714,1.84721,8000000.0
2007-05-18 19:45:00,1.84716,1.84716,1.84685,1.84685,9000000.0
2007-05-18 19:46:00,1.84695,1.84722,1.84694,1.84719,7000000.0
2007-05-18 19:47:00,1.84728,1.84743,1.84725,1.84736,9000000.0
2007-05-18 19:48:00,1.84709,1.84724,1.84707,1.8472,8000000.0
2007-05-18 19:49:00,1.84663,1.8468,1.84643,1.8468,7000000.0
2007-05-18 19:50:00,1.84691,1.8471,1.84687,1.8471,7000000.0
2007-05-18 19:51:00,1.84706,1.84711,1.84699,1.84711,7000000.0
2007-05-18 19:52:00,1.84712,1.84712,1.84692,1.84704,7000000.0
2007-05-18 19:53:00,1.84685,1.84688,1.84662,1.84688,7000000.0
2007-05-18 19:54:00,1.847,1.847,1.8468,1.8468,8000000.0
2007-05-18 19:55:00,1.84665,1.84689,1.84663,1.84663,8000000.0
2007-05-18 19:56:00,1.84696,1.84696,1.84672,1.84688,8000000.0
2007-05-18 19:57:00,1.84703,1.84703,1.84684,1.84699,7000000.0
2007-05-18 19:58:00,1.84683,1.84706,1.84668,1.84706,10000000.0
2007-05-18 19:59:00,1.84706,1.84729,1.84706,1.84715,8000000.0
2007-05-18 20:00:00,1.84721,1.84721,1.84679,1.84704,7000000.0
2007-05-18 20:01:00,1.8476,1.84766,1.84751,1.84766,7000000.0
2007-05-18 20:02:00,1.84713,1.84727,1.84694,1.84694,7000000.0
2007-05-18 20:03:00,1.84679,1.84708,1.84679,1.84689,9000000.0
2007-05-18 20:04:00,1.84652,1.84687,1.84652,1.84687,9000000.0
2007-05-18 20:05:00,1.8468,1.8469,1.84664,1.84684,9000000.0
2007-05-18 20:06:00,1.84689,1.84712,1.84689,1.84698,11000000.0
2007-05-18 20:07:00,1.8468,1.84704,1.84661,1.84699,10000000.0
2007-05-18 20:08:00,1.84723,1.84753,1.84717,1.84753,8000000.0
2007-05-18 20:09:00,1.84705,1.84709,1.8468,1.8468,7000000.0
2007-05-18 20:10:00,1.84655,1.84663,1.84645,1.84653,8000000.0
2007-05-18 20:11:00,1.8466,1.84674,1.8464,1.8464,8000000.0
2007-05-18 20:12:00,1.84647,1.8467,1.84641,1.8467,7000000.0
2007-05-18 20:13:00,1.84669,1.84675,1.84663,1.84665,10000000.0
2007-05-18 20:14:00,1.84677,1.84678,1.8467,1.84674,7000000.0
2007-05-18 20:15:00,1.84677,1.8468,1.84666,1.84677,7000000.0
2007-05-18 20:16:00,1.84675,1.84697,1.84675,1.84679,7000000.0
2007-05-18 20:17:00,1.84664,1.84676,1.84649,1.84673,11000000.0
2007-05-18 20:18:00,1.84674,1.84694,1.84652,1.84694,9000000.0
2007-05-18 20:19:00,1.84672,1.84686,1.84665,1.84686,8000000.0
2007-05-18 20:20:00,1.84688,1.84698,1.84685,1.84698,7000000.0
2007-05-18 20:21:00,1.84699,1.84699,1.8467,1.84686,11000000.0
2007-05-18 20:22:00,1.84638,1.84668,1.84614,1.84614,7000000.0
2007-05-18 20:23:00,1.84691,1.84694,1.84683,1.84683,7000000.0
2007-05-18 20:24:00,1.84681,1.84687,1.8468,1.84686,8000000.0
2007-05-18 20:25:00,1.84672,1.84694,1.84672,1.84681,11000000.0
2007-05-18 20:26:00,1.8467,1.8467,1.84647,1.84656,8000000.0
2007-05-18 20:27:00,1.84662,1.84672,1.84653,1.84657,9000000.0
2007-05-18 20:28:00,1.84645,1.84662,1.84645,1.84648,7000000.0
2007-05-18 20:29:00,1.84637,1.84664,1.84637,1.8465,8000000.0
2007-05-18 20:30:00,1.84674,1.8469,1.84659,1.84659,8000000.0
2007-05-18 20:31:00,1.84676,1.84676,1.84665,1.8467,7000000.0
2007-05-18 20:32:00,1.84684,1.84722,1.84684,1.84722,7000000.0
2007-05-18 20:33:00,1.84697,1.84705,1.84678,1.84705,7000000.0
2007-05-18 20:34:00,1.84716,1.84722,1.84711,1.84721,8000000.0
2007-05-18 20:35:00,1.8471,1.84731,1.84706,1.84731,9000000.0
2007-05-18 20:36:00,1.8469,1.8472,1.84653,1.84719,7000000.0
2007-05-18 20:37:00,1.84725,1.84733,1.84714,1.84727,11000000.0
2007-05-18 20:38:00,1.84726,1.84732,1.84716,1.84727,10000000.0
2007-05-18 20:39:00,1.8473,1.8473,1.84688,1.84712,9000000.0
2007-05-18 20:40:00,1.84701,1.84714,1.84699,1.84707,8000000.0
2007-05-18 20:41:00,1.84713,1.8472,1.84697,1.84715,8000000.0
2007-05-18 20:42:00,1.84728,1.84736,1.8467,1.8467,11000000.0
2007-05-18 20:43:00,1.84715,1.84743,1.84715,1.84743,8000000.0
2007-05-18 20:44:00,1.84727,1.84756,1.84721,1.84756,10000000.0
2007-05-18 20:45:00,1.8476,1.8476,1.84748,1.8475,7000000.0
2007-05-18 20:46:00,1.8476,1.8476,1.84727,1.84727,8000000.0
2007-05-18 20:47:00,1.84713,1.84738,1.84697,1.84738,7000000.0
2007-05-18 20:48:00,1.84744,1.84757,1.84736,1.84749,10000000.0
2007-05-18 20:49:00,1.84751,1.84765,1.84751,1.84754,7000000.0
2007-05-18 20:50:00,1.84756,1.84756,1.84738,1.84756,8000000.0
2007-05-18 20:51:00,1.84766,1.84786,1.8475,1.84786,9000000.0
2007-05-18 20:52:00,1.84786,1.84786,1.8476,1.84777,11000000.0
2007-05-18 20:53:00,1.84779,1.84788,1.84751,1.84751,11000000.0
2007-05-18 20:54:00,1.84792,1.84796,1.84782,1.84792,11000000.0
2007-05-18 20:55:00,1.84789,1.84795,1.84777,1.84795,8000000.0
2007-05-18 20:56:00,1.84792,1.84792,1.84774,1.84783,7000000.0
2007-05-18 20:57:00,1.848,1.84805,1.84794,1.84794,7000000.0
2007-05-18 20:58:00,1.84802,1.8482,1.84801,1.84817,7000000.0
2007-05-18 20:59:00,1.8479,1.8479,1.84758,1.84758,7000000.0
2007-05-18 21:00:00,1.84767,1.84773,1.84758,1.84771,7000000.0
2007-05-18 21:01:00,1.84777,1.84778,1.8476,1.84772,7000000.0
2007-05-18 21:02:00,1.8473,1.84783,1.84726,1.84726,7000000.0
2007-05-18 21:03:00,1.84687,1.84711,1.84686,1.84711,8000000.0
2007-05-18 21:04:00,1.8476,1.8477,1.84734,1.8477,7000000.0
2007-05-18 21:05:00,1.84759,1.84776,1.84759,1.84767,4000000.0
2007-05-18 21:06:00,1.84747,1.84765,1.84742,1.84765,8000000.0
2007-05-18 21:08:00,1.84726,1.84751,1.84724,1.84751,10000000.0
2007-05-18 21:09:00,1.84763,1.84763,1.84736,1.84736,7000000.0
2007-05-18 21:10:00,1.84735,1.84759,1.84733,1.84759,8000000.0
2007-05-18 21:11:00,1.84768,1.84779,1.84765,1.84775,7000000.0
2007-05-18 21:12:00,1.84765,1.84777,1.84765,1.84777,8000000.0
2007-05-18 21:13:00,1.8478,1.84796,1.84753,1.84796,10000000.0
2007-05-18 21:14:00,1.84776,1.84825,1.84776,1.84825,8000000.0
2007-05-18 21:15:00,1.848,1.84831,1.848,1.84808,8000000.0
2007-05-18 21:16:00,1.8481,1.84829,1.8481,1.84817,7000000.0
2007-05-18 21:17:00,1.84823,1.84823,1.84791,1.84793,11000000.0
2007-05-18 21:18:00,1.84763,1.84781,1.84761,1.84761,7000000.0
2007-05-18 21:19:00,1.84732,1.84799,1.84732,1.84799,7000000.0
2007-05-18 21:20:00,1.8472,1.8473,1.84715,1.84722,11000000.0
2007-05-18 21:21:00,1.84844,1.8487,1.84844,1.8487,10000000.0
2007-05-18 21:22:00,1.84881,1.84881,1.8485,1.84857,10000000.0
2007-05-18 21:23:00,1.84851,1.8486,1.84833,1.8486,7000000.0
2007-05-18 21:24:00,1.84862,1.84869,1.84851,1.84851,11000000.0
2007-05-18 21:25:00,1.84804,1.84809,1.84801,1.84801,7000000.0
2007-05-18 21:26:00,1.84854,1.84872,1.84854,1.84872,7000000.0
2007-05-18 21:27:00,1.84872,1.84881,1.84872,1.84877,6000000.0
2007-05-18 21:28:00,1.84885,1.8489,1.84872,1.84889,7000000.0
2007-05-18 21:29:00,1.84889,1.84903,1.84888,1.84903,8000000.0
2007-05-18 21:30:00,1.84893,1.849,1.84889,1.84898,8000000.0
2007-05-18 21:31:00,1.84898,1.84906,1.84894,1.84903,8000000.0
2007-05-18 21:32:00,1.84899,1.84913,1.84899,1.84901,7000000.0
2007-05-18 21:33:00,1.84902,1.84912,1.84886,1.84899,11000000.0
2007-05-18 21:34:00,1.84896,1.84896,1.84881,1.84895,11000000.0
2007-05-18 21:35:00,1.84888,1.84888,1.84861,1.84861,11000000.0
2007-05-18 21:36:00,1.84862,1.84869,1.84829,1.84837,8000000.0
2007-05-18 21:38:00,1.84862,1.8487,1.84852,1.8487,8000000.0
2007-05-18 21:39:00,1.84841,1.8489,1.84841,1.8489,10000000.0
2007-05-18 21:40:00,1.8488,1.84904,1.8488,1.84904,7000000.0
2007-05-18 21:41:00,1.84897,1.84897,1.84863,1.84888,9000000.0
2007-05-18 21:42:00,1.84894,1.84894,1.84863,1.84863,7000000.0
2007-05-18 21:43:00,1.84878,1.84904,1.84878,1.84904,5000000.0
2007-05-18 21:44:00,1.84891,1.84906,1.8489,1.84906,8000000.0
2007-05-18 21:46:00,1.8488,1.84883,1.84866,1.84867,8000000.0
2007-05-18 21:47:00,1.84868,1.84871,1.84861,1.8487,8000000.0
2007-05-18 21:48:00,1.84877,1.84885,1.84871,1.84885,8000000.0
2007-05-18 21:49:00,1.84879,1.84883,1.84865,1.84873,8000000.0
2007-05-18 21:50:00,1.84876,1.84878,1.84868,1.84875,8000000.0
2007-05-18 21:51:00,1.84874,1.84884,1.84868,1.84872,7000000.0
2007-05-18 21:52:00,1.84917,1.8492,1.84915,1.84915,7000000.0
2007-05-18 21:53:00,1.84887,1.84908,1.84887,1.84908,5000000.0
2007-05-18 21:54:00,1.84879,1.84913,1.84844,1.84913,7000000.0
2007-05-18 21:56:00,1.84907,1.84918,1.84898,1.84915,8000000.0
2007-05-18 21:57:00,1.84918,1.84918,1.84897,1.84897,6000000.0
2007-05-18 21:58:00,1.84857,1.84904,1.84857,1.84865,7000000.0
2007-05-18 21:59:00,1.84922,1.84929,1.84905,1.84905,8000000.0
2007-05-18 22:00:00,1.84907,1.84925,1.849,1.84919,10000000.0
2007-05-18 22:02:00,1.84918,1.84918,1.84871,1.84871,8000000.0
2007-05-18 22:03:00,1.84837,1.84837,1.84806,1.84806,7000000.0
2007-05-18 22:04:00,1.84791,1.84817,1.84791,1.84817,8000000.0
2007-05-18 22:05:00,1.8485,1.8486,1.8485,1.8485,7000000.0
2007-05-18 22:06:00,1.84817,1.84817,1.84809,1.84809,7000000.0
2007-05-18 22:07:00,1.848,1.84801,1.84776,1.84776,8000000.0
2007-05-18 22:08:00,1.84799,1.84799,1.84771,1.84771,8000000.0
2007-05-18 22:09:00,1.84771,1.84806,1.84771,1.84806,9000000.0
2007-05-18 22:10:00,1.84808,1.84834,1.84802,1.84814,8000000.0
2007-05-18 22:11:00,1.84852,1.84861,1.84848,1.84848,7000000.0
2007-05-18 22:12:00,1.84844,1.84849,1.84842,1.84843,8000000.0
2007-05-18 22:13:00,1.84827,1.84838,1.84817,1.84823,8000000.0
2007-05-18 22:14:00,1.84837,1.84837,1.84818,1.84829,11000000.0
2007-05-18 22:15:00,1.84843,1.84847,1.84814,1.84847,8000000.0
2007-05-18 22:16:00,1.84832,1.84847,1.84812,1.84847,9000000.0
2007-05-18 22:17:00,1.84844,1.84846,1.84829,1.84846,7000000.0
2007-05-18 22:18:00,1.84844,1.84846,1.84833,1.84843,8000000.0
2007-05-18 22:19:00,1.84819,1.84819,1.84728,1.84763,8000000.0
2007-05-18 22:20:00,1.84787,1.84794,1.84776,1.84794,7000000.0
2007-05-18 22:21:00,1.84836,1.84843,1.8483,1.84832,9000000.0
2007-05-18 22:22:00,1.8481,1.84824,1.8481,1.84824,7000000.0
2007-05-18 22:23:00,1.84819,1.84841,1.84819,1.84836,5000000.0
2007-05-18 22:24:00,1.84848,1.84893,1.84848,1.84877,7000000.0
2007-05-18 22:26:00,1.84852,1.8487,1.84852,1.84867,9000000.0
2007-05-18 22:27:00,1.8491,1.8491,1.8491,1.8491,8000000.0
2007-05-18 22:28:00,1.84853,1.84855,1.84834,1.84852,8000000.0
2007-05-18 22:29:00,1.84845,1.84855,1.84829,1.84855,8000000.0
2007-05-18 22:30:00,1.84862,1.84864,1.84846,1.84851,7000000.0
2007-05-18 22:31:00,1.84837,1.84862,1.84834,1.84834,9000000.0
2007-05-18 22:32:00,1.84823,1.84832,1.84805,1.84812,8000000.0
2007-05-18 22:33:00,1.84817,1.84832,1.84804,1.84832,7000000.0
2007-05-18 22:34:00,1.84856,1.84856,1.84835,1.84835,7000000.0
2007-05-18 22:35:00,1.84832,1.84844,1.84819,1.84838,7000000.0
2007-05-18 22:36:00,1.84842,1.84847,1.84834,1.84839,10000000.0
2007-05-18 22:37:00,1.8484,1.8484,1.84817,1.84817,7000000.0
2007-05-18 22:38:00,1.84833,1.84852,1.84833,1.84834,8000000.0
2007-05-18 22:39:00,1.84854,1.84855,1.84838,1.84838,10000000.0
2007-05-18 22:40:00,1.84831,1.84836,1.84811,1.84824,7000000.0
2007-05-18 22:41:00,1.84821,1.84827,1.84808,1.84823,8000000.0
2007-05-18 22:42:00,1.84822,1.84822,1.848,1.848,8000000.0
2007-05-18 22:43:00,1.84805,1.84833,1.84805,1.84833,9000000.0
2007-05-18 22:44:00,1.8482,1.84839,1.84814,1.84819,11000000.0
2007-05-18 22:45:00,1.84811,1.84819,1.84796,1.84819,11000000.0
2007-05-18 22:46:00,1.84804,1.84808,1.84773,1.84773,8000000.0
2007-05-18 22:47:00,1.84777,1.84783,1.84769,1.84776,11000000.0
2007-05-18 22:48:00,1.84848,1.8486,1.84832,1.84855,8000000.0
2007-05-18 22:49:00,1.84784,1.84815,1.84784,1.84797,7000000.0
2007-05-18 22:50:00,1.84762,1.84762,1.84735,1.84748,7000000.0
2007-05-18 22:51:00,1.84734,1.84754,1.84734,1.84746,10000000.0
2007-05-18 22:52:00,1.84743,1.8477,1.84743,1.8477,8000000.0
2007-05-18 22:53:00,1.84773,1.84801,1.84773,1.84782,7000000.0
2007-05-18 22:54:00,1.84803,1.84803,1.84756,1.84756,8000000.0
2007-05-18 22:55:00,1.84781,1.84789,1.8476,1.8476,7000000.0
2007-05-18 22:56:00,1.84789,1.84792,1.84783,1.84791,7000000.0
2007-05-18 22:57:00,1.8481,1.8483,1.8481,1.8483,7000000.0
2007-05-18 22:58:00,1.848,1.8481,1.84798,1.8481,7000000.0
2007-05-18 22:59:00,1.84778,1.84784,1.84766,1.84766,7000000.0
2007-05-20 23:00:00,1.84865,1.84865,1.84823,1.84825,8000000.0
2007-05-20 23:01:00,1.84829,1.8484,1.84827,1.84832,8000000.0
2007-05-20 23:02:00,1.84866,1.84913,1.84829,1.84829,8000000.0
2007-05-20 23:04:00,1.84787,1.84811,1.84781,1.84781,8000000.0
2007-05-20 23:05:00,1.84799,1.84799,1.84755,1.84761,7000000.0
2007-05-20 23:06:00,1.84732,1.84782,1.84732,1.84758,9000000.0
2007-05-20 23:07:00,1.84766,1.84791,1.84755,1.84755,10000000.0
2007-05-20 23:08:00,1.8475,1.84762,1.84746,1.84747,7000000.0
2007-05-20 23:09:00,1.84758,1.84794,1.84755,1.84787,9000000.0
2007-05-20 23:10:00,1.84752,1.84757,1.84694,1.84757,11000000.0
2007-05-20 23:11:00,1.84782,1.84791,1.84782,1.84788,7000000.0
2007-05-20 23:12:00,1.84795,1.84813,1.84795,1.84813,4000000.0
2007-05-20 23:13:00,1.84834,1.84869,1.84834,1.84869,6000000.0
2007-05-20 23:14:00,1.84881,1.84881,1.84858,1.8487,8000000.0
2007-05-20 23:15:00,1.84867,1.84873,1.84851,1.84873,9000000.0
2007-05-20 23:16:00,1.84783,1.84815,1.84775,1.84788,11000000.0
2007-05-20 23:17:00,1.8479,1.8479,1.84756,1.84756,7000000.0
2007-05-20 23:18:00,1.84756,1.84756,1.84742,1.84742,8000000.0
2007-05-20 23:19:00,1.84721,1.84721,1.84717,1.84717,2000000.0
2007-05-20 23:20:00,1.84722,1.84731,1.84722,1.84724,9000000.0
2007-05-20 23:21:00,1.84706,1.84715,1.84698,1.84704,9000000.0
2007-05-20 23:22:00,1.84701,1.84721,1.84701,1.84717,11000000.0
2007-05-20 23:23:00,1.84537,1.84537,1.83425,1.83425,6000000.0
2007-05-20 23:24:00,1.8403,1.84634,1.8403,1.84634,7000000.0
2007-05-20 23:25:00,1.8469,1.847,1.8469,1.847,2000000.0
2007-05-20 23:26:00,1.84695,1.8473,1.84695,1.84716,8000000.0
2007-05-20 23:27:00,1.84754,1.84754,1.84714,1.84742,9000000.0
2007-05-20 23:28:00,1.84808,1.84808,1.84761,1.84768,10000000.0
2007-05-20 23:29:00,1.84728,1.84737,1.84072,1.84072,9000000.0
2007-05-20 23:30:00,1.84735,1.84783,1.84735,1.84781,8000000.0
2007-05-20 23:31:00,1.84682,1.84708,1.84665,1.84708,7000000.0
2007-05-20 23:32:00,1.84712,1.8473,1.84684,1.84684,8000000.0
2007-05-20 23:33:00,1.84689,1.84705,1.84677,1.84688,7000000.0
2007-05-20 23:34:00,1.84711,1.8472,1.84694,1.84708,7000000.0
2007-05-20 23:35:00,1.84725,1.84725,1.84703,1.84703,9000000.0
2007-05-20 23:36:00,1.84693,1.84745,1.84693,1.84745,7000000.0
2007-05-20 23:37:00,1.84739,1.84739,1.8471,1.8471,9000000.0
2007-05-20 23:38:00,1.84755,1.84759,1.84718,1.84718,8000000.0
2007-05-20 23:39:00,1.84706,1.84712,1.84683,1.84693,10000000.0
2007-05-20 23:40:00,1.84755,1.84755,1.84743,1.84743,2000000.0
2007-05-20 23:42:00,1.84717,1.84749,1.847,1.84749,7000000.0
2007-05-20 23:43:00,1.84703,1.84703,1.84677,1.84698,7000000.0
2007-05-20 23:44:00,1.84696,1.84696,1.84676,1.84676,7000000.0
2007-05-20 23:45:00,1.84684,1.84688,1.84676,1.84678,7000000.0
2007-05-20 23:46:00,1.84669,1.84701,1.84669,1.84701,8000000.0
2007-05-20 23:47:00,1.84701,1.84701,1.84646,1.84682,8000000.0
2007-05-20 23:48:00,1.8479,1.8479,1.84775,1.84775,7000000.0
2007-05-20 23:49:00,1.84712,1.84726,1.84699,1.84724,10000000.0
2007-05-20 23:50:00,1.84788,1.8479,1.8478,1.8479,7000000.0
2007-05-20 23:51:00,1.84723,1.84725,1.84696,1.84696,7000000.0
2007-05-20 23:52:00,1.84765,1.84778,1.84755,1.84773,11000000.0
2007-05-20 23:54:00,1.84785,1.84788,1.84763,1.84785,6000000.0
2007-05-20 23:55:00,1.84689,1.84715,1.84689,1.84714,8000000.0
2007-05-20 23:56:00,1.84772,1.84772,1.84679,1.84679,8000000.0
2007-05-20 23:57:00,1.84694,1.84716,1.84694,1.84695,8000000.0
2007-05-20 23:58:00,1.8472,1.84782,1.8472,1.84782,7000000.0
2007-05-20 23:59:00,1.84747,1.84747,1.84726,1.84737,6000000.0
2007-05-21 00:00:00,1.84654,1.84724,1.84654,1.84715,7000000.0
2007-05-21 00:01:00,1.84687,1.84743,1.84687,1.84733,8000000.0
2007-05-21 00:02:00,1.84769,1.8478,1.84763,1.84767,8000000.0
2007-05-21 00:03:00,1.84774,1.84775,1.8476,1.84774,7000000.0
2007-05-21 00:04:00,1.84777,1.84782,1.84758,1.84777,7000000.0
2007-05-21 00:05:00,1.84773,1.84777,1.84773,1.84777,2000000.0
2007-05-21 00:06:00,1.84773,1.84783,1.84764,1.84766,10000000.0
2007-05-21 00:07:00,1.84751,1.84751,1.84718,1.84718,8000000.0
2007-05-21 00:08:00,1.84685,1.84743,1.84685,1.84743,9000000.0
2007-05-21 00:09:00,1.84748,1.84748,1.84731,1.84734,8000000.0
2007-05-21 00:10:00,1.84726,1.84726,1.84707,1.8471,8000000.0
2007-05-21 00:11:00,1.84734,1.84748,1.84734,1.84745,7000000.0
2007-05-21 00:12:00,1.84719,1.84743,1.84719,1.84743,7000000.0
2007-05-21 00:14:00,1.84702,1.84771,1.84702,1.84771,8000000.0
2007-05-21 00:15:00,1.8478,1.8479,1.8478,1.8478,5000000.0
2007-05-21 00:16:00,1.84759,1.84765,1.84756,1.84764,5000000.0
2007-05-21 00:17:00,1.84746,1.84746,1.8468,1.8468,10000000.0
2007-05-21 00:18:00,1.84678,1.84683,1.84661,1.84678,10000000.0
2007-05-21 00:19:00,1.84668,1.84668,1.84615,1.84633,7000000.0
2007-05-21 00:20:00,1.84631,1.84648,1.84631,1.84648,8000000.0
2007-05-21 00:21:00,1.84661,1.84678,1.84653,1.84678,7000000.0
2007-05-21 00:22:00,1.8468,1.84686,1.84678,1.84685,9000000.0
2007-05-21 00:23:00,1.84708,1.84716,1.84708,1.84716,2000000.0
2007-05-21 00:24:00,1.84724,1.84731,1.84696,1.84696,10000000.0
2007-05-21 00:25:00,1.84713,1.84727,1.8471,1.84727,8000000.0
2007-05-21 00:26:00,1.84738,1.84739,1.84724,1.84727,7000000.0
2007-05-21 00:27:00,1.84736,1.84736,1.84719,1.84719,10000000.0
2007-05-21 00:28:00,1.84751,1.84794,1.8474,1.8474,9000000.0
2007-05-21 00:29:00,1.84736,1.84761,1.84736,1.8474,5000000.0
2007-05-21 00:30:00,1.84729,1.84735,1.84708,1.84723,11000000.0
2007-05-21 00:31:00,1.84725,1.84738,1.84719,1.84738,10000000.0
2007-05-21 00:32:00,1.84744,1.84759,1.84738,1.84756,8000000.0
2007-05-21 00:33:00,1.84747,1.84747,1.8469,1.84702,7000000.0
2007-05-21 00:34:00,1.84723,1.84723,1.847,1.8472,8000000.0
2007-05-21 00:35:00,1.84696,1.84705,1.84506,1.84691,8000000.0
2007-05-21 00:36:00,1.84757,1.84765,1.84739,1.84749,7000000.0
2007-05-21 00:37:00,1.84743,1.84758,1.84736,1.84758,7000000.0
2007-05-21 00:38:00,1.84749,1.84749,1.84704,1.8474,7000000.0
2007-05-21 00:39:00,1.84739,1.8476,1.84739,1.84755,7000000.0
2007-05-21 00:40:00,1.84771,1.8478,1.84771,1.8478,2000000.0
2007-05-21 00:41:00,1.84782,1.84782,1.8475,1.84772,10000000.0
2007-05-21 00:42:00,1.84781,1.84781,1.84728,1.8477,11000000.0
2007-05-21 00:43:00,1.84767,1.8477,1.84736,1.8477,7000000.0
2007-05-21 00:44:00,1.84761,1.84761,1.84735,1.84756,7000000.0
2007-05-21 00:45:00,1.84786,1.84831,1.84786,1.84831,11000000.0
2007-05-21 00:46:00,1.84842,1.8486,1.84839,1.84842,11000000.0
2007-05-21 00:47:00,1.84833,1.84845,1.84831,1.84838,7000000.0
2007-05-21 00:48:00,1.84837,1.84845,1.84813,1.84845,10000000.0
2007-05-21 00:49:00,1.84865,1.84918,1.84865,1.84918,7000000.0
2007-05-21 00:50:00,1.84935,1.84935,1.84914,1.84929,8000000.0
2007-05-21 00:51:00,1.84954,1.8496,1.84945,1.8496,5000000.0
2007-05-21 00:52:00,1.8498,1.84991,1.84972,1.84972,8000000.0
2007-05-21 00:53:00,1.84964,1.84966,1.84954,1.84966,8000000.0
2007-05-21 00:54:00,1.84941,1.84941,1.84884,1.84884,8000000.0
2007-05-21 00:55:00,1.84867,1.84891,1.84851,1.84875,7000000.0
2007-05-21 00:56:00,1.84902,1.84949,1.84898,1.84949,7000000.0
2007-05-21 00:57:00,1.84921,1.84933,1.84907,1.84931,6000000.0
2007-05-21 00:58:00,1.84972,1.84982,1.84969,1.84971,8000000.0
2007-05-21 00:59:00,1.84975,1.8498,1.8497,1.8497,6000000.0
2007-05-21 01:00:00,1.84907,1.84976,1.84907,1.84976,9000000.0
2007-05-21 01:01:00,1.84943,1.84943,1.84914,1.84914,9000000.0
2007-05-21 01:02:00,1.84927,1.84932,1.84906,1.84932,8000000.0
2007-05-21 01:03:00,1.8493,1.8493,1.84914,1.84914,7000000.0
2007-05-21 01:04:00,1.84839,1.84882,1.84839,1.84852,8000000.0
2007-05-21 01:05:00,1.84911,1.84943,1.84911,1.84943,8000000.0
2007-05-21 01:06:00,1.84876,1.84927,1.84876,1.84927,8000000.0
2007-05-21 01:07:00,1.8495,1.84968,1.84941,1.84968,7000000.0
2007-05-21 01:08:00,1.84951,1.84973,1.84941,1.84973,8000000.0
2007-05-21 01:09:00,1.84981,1.85008,1.84981,1.85008,7000000.0
2007-05-21 01:10:00,1.85042,1.85058,1.85036,1.85048,11000000.0
2007-05-21 01:11:00,1.85054,1.85056,1.85043,1.85046,8000000.0
2007-05-21 01:12:00,1.85048,1.85063,1.85037,1.85058,9000000.0
2007-05-21 01:13:00,1.85054,1.85054,1.85047,1.85047,2000000.0
2007-05-21 01:14:00,1.85039,1.85039,1.85003,1.85006,8000000.0
2007-05-21 01:15:00,1.84996,1.85014,1.84996,1.85009,5000000.0
2007-05-21 01:16:00,1.85013,1.85013,1.84976,1.8498,9000000.0
2007-05-21 01:17:00,1.84972,1.84981,1.84967,1.84975,7000000.0
2007-05-21 01:18:00,1.84987,1.84993,1.84973,1.84978,8000000.0
2007-05-21 01:19:00,1.84971,1.84979,1.84964,1.8497,7000000.0
2007-05-21 01:20:00,1.8496,1.84972,1.84949,1.84972,8000000.0
2007-05-21 01:21:00,1.84999,1.85005,1.84994,1.84994,7000000.0
2007-05-21 01:22:00,1.85006,1.85006,1.84967,1.84967,7000000.0
2007-05-21 01:23:00,1.84949,1.84975,1.84936,1.84936,7000000.0
2007-05-21 01:24:00,1.84966,1.84966,1.84914,1.84914,11000000.0
2007-05-21 01:25:00,1.84983,1.84987,1.8497,1.84973,7000000.0
2007-05-21 01:26:00,1.84978,1.84978,1.84948,1.84948,8000000.0
2007-05-21 01:27:00,1.84952,1.84961,1.84938,1.84939,8000000.0
2007-05-21 01:28:00,1.84938,1.84963,1.84934,1.84963,8000000.0
2007-05-21 01:29:00,1.84966,1.84966,1.84958,1.84964,5000000.0
2007-05-21 01:30:00,1.8496,1.8496,1.84919,1.84919,7000000.0
2007-05-21 01:31:00,1.84861,1.84861,1.84831,1.8486,10000000.0
2007-05-21 01:32:00,1.84855,1.84866,1.84839,1.84863,9000000.0
2007-05-21 01:33:00,1.84861,1.84861,1.84847,1.84847,8000000.0
2007-05-21 01:34:00,1.84836,1.84859,1.84836,1.84854,11000000.0
2007-05-21 01:35:00,1.84874,1.84887,1.8487,1.84873,11000000.0
2007-05-21 01:36:00,1.84886,1.84896,1.84885,1.84896,10000000.0
2007-05-21 01:37:00,1.84903,1.84905,1.84896,1.84904,8000000.0
2007-05-21 01:38:00,1.8489,1.8489,1.84869,1.84878,7000000.0
2007-05-21 01:39:00,1.84862,1.84872,1.84857,1.8487,6000000.0
2007-05-21 01:40:00,1.84847,1.8489,1.84847,1.8489,11000000.0
2007-05-21 01:41:00,1.84872,1.84882,1.84855,1.84855,7000000.0
2007-05-21 01:42:00,1.84888,1.84901,1.84881,1.84881,6000000.0
2007-05-21 01:43:00,1.84875,1.84916,1.84875,1.84916,8000000.0
2007-05-21 01:44:00,1.84908,1.84908,1.84841,1.84841,8000000.0
2007-05-21 01:45:00,1.84861,1.84918,1.84861,1.84904,9000000.0
2007-05-21 01:46:00,1.84918,1.84923,1.84916,1.84919,7000000.0
2007-05-21 01:47:00,1.84909,1.84918,1.8488,1.84885,8000000.0
2007-05-21 01:48:00,1.84895,1.84936,1.84895,1.84936,8000000.0
2007-05-21 01:49:00,1.849,1.84927,1.849,1.84914,9000000.0
2007-05-21 01:50:00,1.84909,1.8495,1.849,1.84931,7000000.0
2007-05-21 01:51:00,1.84956,1.8496,1.84945,1.8496,8000000.0
2007-05-21 01:52:00,1.84956,1.8496,1.84946,1.84946,8000000.0
2007-05-21 01:53:00,1.84927,1.84934,1.84917,1.84934,10000000.0
2007-05-21 01:54:00,1.84945,1.8496,1.8494,1.84945,10000000.0
2007-05-21 01:55:00,1.84956,1.84956,1.84933,1.84944,8000000.0
2007-05-21 01:56:00,1.8494,1.8494,1.8475,1.8493,10000000.0
2007-05-21 01:57:00,1.84957,1.84957,1.84944,1.84956,5000000.0
2007-05-21 01:58:00,1.8495,1.8496,1.8494,1.84948,8000000.0
2007-05-21 01:59:00,1.84958,1.8496,1.84949,1.84954,10000000.0
2007-05-21 02:00:00,1.84953,1.84969,1.84939,1.84969,10000000.0
2007-05-21 02:01:00,1.8491,1.84914,1.84888,1.84892,8000000.0
2007-05-21 02:02:00,1.84916,1.84926,1.84916,1.84916,5000000.0
2007-05-21 02:03:00,1.84859,1.84876,1.84681,1.84876,10000000.0
2007-05-21 02:04:00,1.84901,1.84938,1.84901,1.84938,8000000.0
2007-05-21 02:05:00,1.84932,1.8494,1.84916,1.84925,10000000.0
2007-05-21 02:06:00,1.84922,1.84933,1.84914,1.84917,10000000.0
2007-05-21 02:07:00,1.84943,1.84951,1.84939,1.84944,8000000.0
2007-05-21 02:08:00,1.84963,1.8498,1.84959,1.84968,8000000.0
2007-05-21 02:09:00,1.84948,1.84981,1.84948,1.84978,7000000.0
2007-05-21 02:10:00,1.84967,1.84967,1.84914,1.84914,9000000.0
2007-05-21 02:11:00,1.84941,1.84941,1.84914,1.84914,8000000.0
2007-05-21 02:12:00,1.84911,1.84916,1.84871,1.84897,8000000.0
2007-05-21 02:13:00,1.84816,1.84816,1.84762,1.84783,7000000.0
2007-05-21 02:14:00,1.84845,1.84889,1.84834,1.84885,9000000.0
2007-05-21 02:15:00,1.84896,1.8491,1.84884,1.84895,8000000.0
2007-05-21 02:16:00,1.8489,1.8489,1.84883,1.84885,8000000.0
2007-05-21 02:17:00,1.84894,1.84897,1.84887,1.84897,6000000.0
2007-05-21 02:18:00,1.84874,1.84894,1.84869,1.84869,7000000.0
2007-05-21 02:19:00,1.8486,1.8486,1.84789,1.84813,11000000.0
2007-05-21 02:20:00,1.84784,1.84796,1.84765,1.84765,6000000.0
2007-05-21 02:21:00,1.84762,1.84803,1.84757,1.84797,7000000.0
2007-05-21 02:22:00,1.84821,1.84871,1.84821,1.84868,8000000.0
2007-05-21 02:23:00,1.84876,1.84881,1.84875,1.84881,10000000.0
2007-05-21 02:24:00,1.84878,1.84878,1.84861,1.84861,11000000.0
2007-05-21 02:25:00,1.84887,1.84903,1.84887,1.84897,11000000.0
2007-05-21 02:26:00,1.84929,1.84929,1.84808,1.84808,8000000.0
2007-05-21 02:27:00,1.84845,1.8485,1.84833,1.84838,9000000.0
2007-05-21 02:28:00,1.84854,1.84859,1.84844,1.84859,10000000.0
2007-05-21 02:29:00,1.84837,1.84837,1.84807,1.84812,7000000.0
2007-05-21 02:30:00,1.84802,1.84807,1.84798,1.84804,5000000.0
2007-05-21 02:31:00,1.84756,1.84795,1.84756,1.84772,8000000.0
2007-05-21 02:32:00,1.84822,1.84842,1.84822,1.84837,8000000.0
2007-05-21 02:33:00,1.84839,1.84867,1.84839,1.84861,8000000.0
2007-05-21 02:34:00,1.84851,1.84863,1.84844,1.84863,7000000.0
2007-05-21 02:35:00,1.84856,1.84863,1.84843,1.84863,11000000.0
2007-05-21 02:36:00,1.84824,1.84877,1.84819,1.84819,7000000.0
2007-05-21 02:37:00,1.84874,1.84874,1.84856,1.84865,7000000.0
2007-05-21 02:38:00,1.84856,1.84877,1.84856,1.84871,7000000.0
2007-05-21 02:39:00,1.84863,1.84878,1.84861,1.84861,8000000.0
2007-05-21 02:40:00,1.84843,1.84879,1.84843,1.84875,7000000.0
2007-05-21 02:41:00,1.84742,1.84792,1.84742,1.8479,8000000.0
2007-05-21 02:42:00,1.84871,1.84886,1.84865,1.84886,7000000.0
2007-05-21 02:43:00,1.8481,1.8481,1.848,1.8481,9000000.0
2007-05-21 02:44:00,1.84893,1.8491,1.84893,1.84899,5000000.0
2007-05-21 02:45:00,1.84892,1.84947,1.8487,1.84947,8000000.0
2007-05-21 02:46:00,1.84929,1.84929,1.84927,1.84927,2000000.0
2007-05-21 02:47:00,1.84921,1.84926,1.84914,1.84921,9000000.0
2007-05-21 02:48:00,1.84921,1.84943,1.84921,1.84943,8000000.0
2007-05-21 02:49:00,1.8493,1.84934,1.84903,1.84905,11000000.0
2007-05-21 02:50:00,1.84899,1.84938,1.84899,1.84938,7000000.0
2007-05-21 02:51:00,1.84947,1.84947,1.84898,1.84928,8000000.0
2007-05-21 02:52:00,1.84929,1.84943,1.84929,1.84943,2000000.0
2007-05-21 02:53:00,1.84949,1.84997,1.84949,1.84997,8000000.0
2007-05-21 02:54:00,1.8501,1.85088,1.8501,1.85088,8000000.0
2007-05-21 02:55:00,1.85112,1.85112,1.85064,1.85064,8000000.0
2007-05-21 02:56:00,1.85076,1.85083,1.85076,1.85081,7000000.0
2007-05-21 02:57:00,1.85093,1.85129,1.8508,1.85129,8000000.0
2007-05-21 02:58:00,1.8512,1.85128,1.85112,1.85128,9000000.0
2007-05-21 02:59:00,1.85098,1.85098,1.85073,1.85073,9000000.0
2007-05-21 03:00:00,1.85096,1.85116,1.85096,1.85115,6000000.0
2007-05-21 03:01:00,1.85138,1.85157,1.85138,1.85149,8000000.0
2007-05-21 03:02:00,1.85169,1.8517,1.85147,1.85161,6000000.0
2007-05-21 03:03:00,1.85141,1.85141,1.85109,1.85109,7000000.0
2007-05-21 03:04:00,1.85095,1.85114,1.85078,1.85084,7000000.0
2007-05-21 03:05:00,1.85081,1.85093,1.85075,1.85086,8000000.0
2007-05-21 03:06:00,1.85048,1.85048,1.85009,1.85013,8000000.0
2007-05-21 03:07:00,1.85011,1.85035,1.8501,1.85035,8000000.0
2007-05-21 03:08:00,1.85051,1.85062,1.85051,1.85062,3000000.0
2007-05-21 03:09:00,1.8506,1.8506,1.8503,1.8503,8000000.0
2007-05-21 03:10:00,1.85006,1.85021,1.84999,1.84999,7000000.0
2007-05-21 03:11:00,1.84957,1.8496,1.84945,1.8496,10000000.0
2007-05-21 03:12:00,1.85037,1.85042,1.85029,1.85031,7000000.0
2007-05-21 03:13:00,1.85029,1.85041,1.85029,1.8503,11000000.0
2007-05-21 03:14:00,1.84964,1.85011,1.84907,1.84907,11000000.0
2007-05-21 03:15:00,1.85039,1.85039,1.85019,1.85019,7000000.0
2007-05-21 03:16:00,1.85015,1.85048,1.84988,1.85048,7000000.0
2007-05-21 03:17:00,1.85044,1.85051,1.84992,1.85043,11000000.0
2007-05-21 03:18:00,1.85028,1.85036,1.85005,1.85005,10000000.0
2007-05-21 03:19:00,1.85003,1.85005,1.85003,1.85005,2000000.0
2007-05-21 03:20:00,1.84991,1.84991,1.84974,1.8498,7000000.0
2007-05-21 03:21:00,1.84994,1.84997,1.84958,1.8499,7000000.0
2007-05-21 03:22:00,1.84916,1.84974,1.84916,1.84954,7000000.0
2007-05-21 03:23:00,1.84968,1.84968,1.84919,1.84946,7000000.0
2007-05-21 03:24:00,1.84958,1.84974,1.84768,1.84974,8000000.0
2007-05-21 03:25:00,1.85005,1.85008,1.84989,1.84995,8000000.0
2007-05-21 03:26:00,1.84982,1.84996,1.84951,1.84996,7000000.0
2007-05-21 03:27:00,1.84953,1.85085,1.84937,1.85085,8000000.0
2007-05-21 03:28:00,1.85009,1.85009,1.84985,1.85002,10000000.0
2007-05-21 03:29:00,1.84989,1.84989,1.84922,1.84924,11000000.0
2007-05-21 03:30:00,1.84925,1.8494,1.84925,1.84927,5000000.0
2007-05-21 03:31:00,1.84949,1.84961,1.84941,1.84961,9000000.0
2007-05-21 03:32:00,1.84982,1.84989,1.84968,1.84973,10000000.0
2007-05-21 03:33:00,1.84963,1.84982,1.84956,1.84956,7000000.0
2007-05-21 03:34:00,1.84957,1.84959,1.84947,1.84957,8000000.0
2007-05-21 03:35:00,1.8491,1.84925,1.84909,1.84909,10000000.0
2007-05-21 03:36:00,1.84922,1.84922,1.84907,1.84907,2000000.0
2007-05-21 03:37:00,1.84895,1.84899,1.84888,1.84892,9000000.0
2007-05-21 03:38:00,1.84897,1.84913,1.84896,1.84913,7000000.0
2007-05-21 03:39:00,1.84902,1.84902,1.84861,1.84861,8000000.0
2007-05-21 03:40:00,1.85118,1.85144,1.85077,1.85144,7000000.0
2007-05-21 03:41:00,1.84864,1.84877,1.8485,1.84877,10000000.0
2007-05-21 03:42:00,1.84854,1.84883,1.84854,1.8488,10000000.0
2007-05-21 03:43:00,1.8489,1.84894,1.84886,1.84894,5000000.0
2007-05-21 03:44:00,1.84897,1.84897,1.84875,1.84884,8000000.0
2007-05-21 03:45:00,1.849,1.849,1.84856,1.84856,8000000.0
2007-05-21 03:46:00,1.84869,1.84892,1.8486,1.84892,7000000.0
2007-05-21 03:47:00,1.84895,1.84895,1.8487,1.8487,7000000.0
2007-05-21 03:48:00,1.84874,1.84874,1.84867,1.84867,2000000.0
2007-05-21 03:49:00,1.84837,1.8484,1.8482,1.8484,8000000.0
2007-05-21 03:50:00,1.84849,1.84863,1.84847,1.84863,8000000.0
2007-05-21 03:51:00,1.84847,1.84847,1.84815,1.84815,9000000.0
2007-05-21 03:52:00,1.84826,1.84854,1.84748,1.84772,8000000.0
2007-05-21 03:53:00,1.84835,1.8485,1.84831,1.84842,10000000.0
2007-05-21 03:54:00,1.84851,1.84851,1.84841,1.84841,2000000.0
2007-05-21 03:55:00,1.84843,1.84856,1.84826,1.84856,7000000.0
2007-05-21 03:56:00,1.84859,1.84859,1.84819,1.84823,7000000.0
2007-05-21 03:57:00,1.84812,1.8486,1.84812,1.8486,8000000.0
2007-05-21 03:58:00,1.84848,1.84856,1.84837,1.84837,8000000.0
2007-05-21 03:59:00,1.84862,1.84862,1.84843,1.84843,7000000.0
2007-05-21 04:00:00,1.84849,1.84852,1.84829,1.84852,6000000.0
2007-05-21 04:01:00,1.8484,1.84847,1.84835,1.84845,7000000.0
2007-05-21 04:02:00,1.84827,1.84842,1.84826,1.84841,8000000.0
2007-05-21 04:03:00,1.84834,1.84853,1.84834,1.84842,8000000.0
2007-05-21 04:04:00,1.84835,1.84843,1.84822,1.84822,8000000.0
2007-05-21 04:05:00,1.84834,1.84839,1.84815,1.84839,6000000.0
2007-05-21 04:06:00,1.84833,1.84847,1.84829,1.84838,9000000.0
2007-05-21 04:07:00,1.84826,1.84866,1.84826,1.84866,11000000.0
2007-05-21 04:08:00,1.84884,1.8493,1.84884,1.84929,7000000.0
2007-05-21 04:09:00,1.8495,1.84953,1.84943,1.84952,7000000.0
2007-05-21 04:10:00,1.84961,1.84971,1.84933,1.84945,10000000.0
2007-05-21 04:11:00,1.84929,1.84944,1.84929,1.84933,7000000.0
2007-05-21 04:12:00,1.84935,1.8494,1.84891,1.84929,8000000.0
2007-05-21 04:13:00,1.84925,1.84927,1.84908,1.84908,8000000.0
2007-05-21 04:14:00,1.84921,1.84921,1.84906,1.84906,7000000.0
2007-05-21 04:15:00,1.84901,1.84915,1.84901,1.84907,7000000.0
2007-05-21 04:16:00,1.84931,1.84931,1.84891,1.84891,7000000.0
2007-05-21 04:17:00,1.84872,1.84872,1.84851,1.84859,7000000.0
2007-05-21 04:18:00,1.84821,1.84862,1.84781,1.84781,8000000.0
2007-05-21 04:19:00,1.84847,1.84867,1.84847,1.84867,2000000.0
2007-05-21 04:20:00,1.84891,1.84898,1.84872,1.84881,10000000.0
2007-05-21 04:21:00,1.84875,1.84895,1.84862,1.84862,8000000.0
2007-05-21 04:22:00,1.84849,1.84893,1.84849,1.84893,9000000.0
2007-05-21 04:23:00,1.84904,1.84912,1.84869,1.84876,7000000.0
2007-05-21 04:24:00,1.84875,1.8491,1.84875,1.8491,9000000.0
2007-05-21 04:25:00,1.84914,1.84929,1.84903,1.84922,7000000.0
2007-05-21 04:26:00,1.84916,1.84933,1.84914,1.84914,7000000.0
2007-05-21 04:27:00,1.84911,1.84932,1.84911,1.84915,8000000.0
2007-05-21 04:28:00,1.84919,1.84928,1.84916,1.8492,7000000.0
2007-05-21 04:29:00,1.8492,1.85004,1.8492,1.85004,8000000.0
2007-05-21 04:30:00,1.85012,1.85012,1.84986,1.84999,9000000.0
2007-05-21 04:31:00,1.84989,1.84989,1.84956,1.84956,10000000.0
2007-05-21 04:32:00,1.84957,1.84986,1.84938,1.84986,9000000.0
2007-05-21 04:33:00,1.8499,1.84998,1.84978,1.84978,8000000.0
2007-05-21 04:34:00,1.8499,1.8499,1.84978,1.84978,2000000.0
2007-05-21 04:35:00,1.84929,1.84939,1.84811,1.84811,7000000.0
2007-05-21 04:36:00,1.84959,1.84977,1.8484,1.8484,6000000.0
2007-05-21 04:37:00,1.84998,1.85011,1.84993,1.85004,11000000.0
2007-05-21 04:38:00,1.85016,1.85026,1.85009,1.85021,9000000.0
2007-05-21 04:39:00,1.85001,1.85001,1.84936,1.84936,9000000.0
2007-05-21 04:40:00,1.84971,1.84997,1.84971,1.84997,2000000.0
2007-05-21 04:41:00,1.85026,1.85057,1.85008,1.85008,8000000.0
2007-05-21 04:42:00,1.84993,1.85005,1.84987,1.85005,7000000.0
2007-05-21 04:43:00,1.85004,1.85004,1.84953,1.84956,11000000.0
2007-05-21 04:44:00,1.84981,1.84981,1.84962,1.84968,9000000.0
2007-05-21 04:45:00,1.84914,1.84959,1.84914,1.84959,8000000.0
2007-05-21 04:46:00,1.84926,1.84992,1.84926,1.84974,6000000.0
2007-05-21 04:48:00,1.84931,1.84954,1.8492,1.84953,7000000.0
2007-05-21 04:49:00,1.84952,1.84952,1.84916,1.84933,11000000.0
2007-05-21 04:50:00,1.84923,1.8495,1.84923,1.84949,9000000.0
2007-05-21 04:51:00,1.84961,1.84997,1.84961,1.84965,7000000.0
2007-05-21 04:52:00,1.84961,1.84967,1.84952,1.84961,10000000.0
2007-05-21 04:53:00,1.84952,1.84958,1.84916,1.84916,9000000.0
2007-05-21 04:54:00,1.84929,1.84949,1.84923,1.84949,7000000.0
2007-05-21 04:55:00,1.84925,1.84925,1.84895,1.84913,8000000.0
2007-05-21 04:56:00,1.84964,1.8497,1.84947,1.84947,7000000.0
2007-05-21 04:57:00,1.84965,1.84978,1.8496,1.8496,8000000.0
2007-05-21 04:58:00,1.84954,1.84971,1.84953,1.84971,8000000.0
2007-05-21 04:59:00,1.85,1.85067,1.85,1.85067,8000000.0
2007-05-21 05:00:00,1.85064,1.85064,1.85021,1.85021,7000000.0
2007-05-21 05:01:00,1.85037,1.85046,1.85033,1.85036,7000000.0
2007-05-21 05:02:00,1.85069,1.85069,1.85049,1.85064,7000000.0
2007-05-21 05:03:00,1.85063,1.85069,1.85055,1.85069,7000000.0
2007-05-21 05:04:00,1.85036,1.85048,1.85027,1.85027,7000000.0
2007-05-21 05:05:00,1.8492,1.8494,1.8492,1.8494,8000000.0
2007-05-21 05:06:00,1.85025,1.85047,1.85025,1.85042,7000000.0
2007-05-21 05:07:00,1.85021,1.85027,1.8501,1.85023,8000000.0
2007-05-21 05:08:00,1.85014,1.85014,1.84992,1.84992,10000000.0
2007-05-21 05:09:00,1.85025,1.85025,1.85007,1.85017,7000000.0
2007-05-21 05:10:00,1.85034,1.85034,1.84997,1.84997,7000000.0
2007-05-21 05:11:00,1.85031,1.85075,1.85,1.85075,8000000.0
2007-05-21 05:12:00,1.85073,1.85134,1.85069,1.85134,11000000.0
2007-05-21 05:13:00,1.85123,1.85123,1.85098,1.85098,8000000.0
2007-05-21 05:14:00,1.85115,1.85126,1.85088,1.85124,11000000.0
2007-05-21 05:15:00,1.851,1.85122,1.851,1.85122,11000000.0
2007-05-21 05:16:00,1.85144,1.85158,1.85144,1.85146,9000000.0
2007-05-21 05:17:00,1.85121,1.85127,1.85091,1.85127,8000000.0
2007-05-21 05:18:00,1.85116,1.85116,1.85085,1.85099,8000000.0
2007-05-21 05:19:00,1.85105,1.85129,1.85105,1.85125,7000000.0
2007-05-21 05:20:00,1.85121,1.85142,1.85121,1.85142,10000000.0
2007-05-21 05:21:00,1.85069,1.85077,1.84966,1.8503,8000000.0
2007-05-21 05:22:00,1.85101,1.85111,1.85089,1.85089,7000000.0
2007-05-21 05:23:00,1.85089,1.85089,1.85067,1.85067,10000000.0
2007-05-21 05:24:00,1.85045,1.85065,1.85035,1.85053,7000000.0
2007-05-21 05:25:00,1.85063,1.85063,1.85,1.85,7000000.0
2007-05-21 05:26:00,1.85026,1.85038,1.8501,1.85014,7000000.0
2007-05-21 05:27:00,1.84967,1.84967,1.84916,1.84916,8000000.0
2007-05-21 05:28:00,1.84896,1.84937,1.84896,1.84926,9000000.0
2007-05-21 05:29:00,1.84904,1.84904,1.84856,1.84863,7000000.0
2007-05-21 05:30:00,1.84874,1.84897,1.84874,1.84891,4000000.0
2007-05-21 05:31:00,1.84918,1.84918,1.84882,1.84915,8000000.0
2007-05-21 05:32:00,1.84918,1.84935,1.84915,1.84935,6000000.0
2007-05-21 05:33:00,1.84921,1.84942,1.84912,1.84932,9000000.0
2007-05-21 05:34:00,1.84958,1.8499,1.84948,1.8499,5000000.0
2007-05-21 05:35:00,1.84996,1.84996,1.84927,1.84927,7000000.0
2007-05-21 05:36:00,1.84961,1.84961,1.8495,1.8495,2000000.0
2007-05-21 05:37:00,1.8492,1.84936,1.84911,1.84936,7000000.0
2007-05-21 05:38:00,1.84928,1.84942,1.84921,1.84926,9000000.0
2007-05-21 05:39:00,1.84936,1.84944,1.84923,1.84944,7000000.0
2007-05-21 05:40:00,1.84949,1.84961,1.84941,1.84957,8000000.0
2007-05-21 05:41:00,1.84949,1.84949,1.84926,1.84926,8000000.0
2007-05-21 05:42:00,1.84927,1.84927,1.84905,1.84919,7000000.0
2007-05-21 05:43:00,1.84928,1.84928,1.84893,1.84899,9000000.0
2007-05-21 05:44:00,1.84922,1.84924,1.84889,1.84922,8000000.0
2007-05-21 05:45:00,1.84924,1.84935,1.84912,1.84935,11000000.0
2007-05-21 05:46:00,1.84924,1.84926,1.84889,1.84889,8000000.0
2007-05-21 05:47:00,1.84891,1.84897,1.84891,1.84893,8000000.0
2007-05-21 05:48:00,1.84885,1.84894,1.84872,1.84894,7000000.0
2007-05-21 05:49:00,1.84886,1.84893,1.84878,1.84887,8000000.0
2007-05-21 05:50:00,1.84868,1.84868,1.84848,1.8485,9000000.0
2007-05-21 05:51:00,1.84796,1.84837,1.84796,1.84812,8000000.0
2007-05-21 05:52:00,1.84837,1.84865,1.84837,1.84865,8000000.0
2007-05-21 05:53:00,1.84868,1.84894,1.84857,1.84894,7000000.0
2007-05-21 05:54:00,1.84921,1.84922,1.8491,1.84913,10000000.0
2007-05-21 05:55:00,1.8489,1.84917,1.8489,1.84904,8000000.0
2007-05-21 05:56:00,1.8486,1.84895,1.8486,1.84895,7000000.0
2007-05-21 05:57:00,1.84873,1.8492,1.84873,1.84906,8000000.0
2007-05-21 05:58:00,1.84903,1.84903,1.84874,1.84885,9000000.0
2007-05-21 05:59:00,1.84876,1.84894,1.84867,1.84867,10000000.0
2007-05-21 06:00:00,1.84859,1.84898,1.84859,1.84898,8000000.0
2007-05-21 06:01:00,1.84896,1.84913,1.84896,1.84898,7000000.0
2007-05-21 06:02:00,1.84891,1.84902,1.84891,1.84897,6000000.0
2007-05-21 06:03:00,1.84897,1.84897,1.8485,1.84856,8000000.0
2007-05-21 06:04:00,1.84861,1.84861,1.84844,1.84853,7000000.0
2007-05-21 06:05:00,1.84838,1.84838,1.84793,1.84825,7000000.0
2007-05-21 06:06:00,1.8482,1.8482,1.84805,1.84818,5000000.0
2007-05-21 06:07:00,1.84831,1.84849,1.84826,1.84849,7000000.0
2007-05-21 06:08:00,1.84865,1.84882,1.84859,1.84859,7000000.0
2007-05-21 06:09:00,1.84835,1.84835,1.84819,1.84825,8000000.0
2007-05-21 06:10:00,1.84823,1.84823,1.84813,1.84817,8000000.0
2007-05-21 06:11:00,1.84802,1.8481,1.84777,1.84777,8000000.0
2007-05-21 06:12:00,1.84771,1.84844,1.84771,1.84844,8000000.0
2007-05-21 06:13:00,1.84849,1.84849,1.84828,1.84828,8000000.0
2007-05-21 06:14:00,1.84822,1.849,1.84822,1.8488,7000000.0
2007-05-21 06:15:00,1.84827,1.84832,1.84817,1.84817,8000000.0
2007-05-21 06:16:00,1.84906,1.84972,1.84906,1.84972,5000000.0
2007-05-21 06:17:00,1.84804,1.84826,1.84804,1.84824,7000000.0
2007-05-21 06:18:00,1.84817,1.84843,1.84817,1.84817,9000000.0
2007-05-21 06:19:00,1.84806,1.84829,1.84806,1.84823,7000000.0
2007-05-21 06:20:00,1.84842,1.84851,1.84775,1.84822,10000000.0
2007-05-21 06:21:00,1.84883,1.84883,1.8486,1.84872,8000000.0
2007-05-21 06:22:00,1.84885,1.8493,1.84885,1.8493,8000000.0
2007-05-21 06:23:00,1.84915,1.84915,1.84789,1.84789,8000000.0
2007-05-21 06:24:00,1.84856,1.84856,1.84824,1.84852,11000000.0
2007-05-21 06:25:00,1.84905,1.84922,1.84898,1.84922,11000000.0
2007-05-21 06:26:00,1.84891,1.84891,1.84852,1.84852,11000000.0
2007-05-21 06:27:00,1.84883,1.84884,1.84853,1.84853,7000000.0
2007-05-21 06:28:00,1.84847,1.84847,1.84818,1.84823,8000000.0
2007-05-21 06:29:00,1.84793,1.84793,1.84777,1.84777,8000000.0
2007-05-21 06:30:00,1.84783,1.84794,1.84779,1.84779,8000000.0
2007-05-21 06:31:00,1.84782,1.84792,1.84768,1.8478,7000000.0
2007-05-21 06:32:00,1.84777,1.84796,1.84777,1.84792,6000000.0
2007-05-21 06:33:00,1.84805,1.84813,1.84794,1.84813,7000000.0
2007-05-21 06:34:00,1.84796,1.84798,1.84767,1.84767,7000000.0
2007-05-21 06:35:00,1.84764,1.84791,1.84745,1.84791,11000000.0
2007-05-21 06:36:00,1.84788,1.84788,1.84738,1.84744,7000000.0
2007-05-21 06:37:00,1.84737,1.84751,1.84727,1.84733,10000000.0
2007-05-21 06:38:00,1.84728,1.84753,1.84728,1.84738,10000000.0
2007-05-21 06:39:00,1.84752,1.84793,1.84752,1.84782,11000000.0
2007-05-21 06:40:00,1.84813,1.84813,1.84764,1.84764,7000000.0
2007-05-21 06:41:00,1.84778,1.84778,1.8475,1.8475,7000000.0
2007-05-21 06:42:00,1.84795,1.84829,1.84795,1.84812,11000000.0
2007-05-21 06:43:00,1.84762,1.84791,1.84753,1.84791,7000000.0
2007-05-21 06:44:00,1.84778,1.84778,1.84704,1.84704,8000000.0
2007-05-21 06:45:00,1.84811,1.84823,1.84806,1.84806,8000000.0
2007-05-21 06:46:00,1.84757,1.84787,1.84729,1.84731,10000000.0
2007-05-21 06:47:00,1.84809,1.84822,1.84805,1.84816,8000000.0
2007-05-21 06:48:00,1.84784,1.84859,1.84784,1.84859,7000000.0
2007-05-21 06:49:00,1.84843,1.8485,1.84838,1.84847,8000000.0
2007-05-21 06:50:00,1.84812,1.84833,1.84812,1.84833,3000000.0
2007-05-21 06:51:00,1.8484,1.84854,1.84825,1.84854,10000000.0
2007-05-21 06:52:00,1.84863,1.84863,1.8483,1.84831,8000000.0
2007-05-21 06:53:00,1.84825,1.84839,1.84817,1.84826,8000000.0
2007-05-21 06:54:00,1.84862,1.84862,1.84829,1.84829,4000000.0
2007-05-21 06:55:00,1.84834,1.84837,1.84799,1.84829,7000000.0
2007-05-21 06:56:00,1.8482,1.8482,1.84797,1.84797,8000000.0
2007-05-21 06:57:00,1.84784,1.84796,1.84784,1.84784,7000000.0
2007-05-21 06:58:00,1.84816,1.84819,1.84802,1.84804,7000000.0
2007-05-21 06:59:00,1.84806,1.84819,1.84795,1.84807,7000000.0
2007-05-21 07:00:00,1.84826,1.84848,1.84826,1.84845,7000000.0
2007-05-21 07:01:00,1.84839,1.84839,1.84805,1.84819,7000000.0
2007-05-21 07:02:00,1.84817,1.84838,1.84817,1.84838,7000000.0
2007-05-21 07:03:00,1.84814,1.84827,1.84808,1.84817,7000000.0
2007-05-21 07:04:00,1.84813,1.84813,1.84793,1.84798,8000000.0
2007-05-21 07:05:00,1.8483,1.8484,1.84823,1.8484,11000000.0
2007-05-21 07:06:00,1.84751,1.84826,1.84742,1.84745,11000000.0
2007-05-21 07:07:00,1.84836,1.84841,1.84825,1.84825,11000000.0
2007-05-21 07:08:00,1.84826,1.8483,1.84813,1.8483,9000000.0
2007-05-21 07:09:00,1.84861,1.84861,1.8484,1.84861,8000000.0
2007-05-21 07:10:00,1.84852,1.84858,1.84837,1.84854,7000000.0
2007-05-21 07:11:00,1.84828,1.84835,1.84813,1.8482,10000000.0
2007-05-21 07:12:00,1.8483,1.84841,1.84817,1.84831,7000000.0
2007-05-21 07:13:00,1.84833,1.84853,1.84833,1.84846,8000000.0
2007-05-21 07:14:00,1.84839,1.84857,1.84839,1.84841,7000000.0
2007-05-21 07:15:00,1.84841,1.84845,1.84825,1.84829,10000000.0
2007-05-21 07:16:00,1.84828,1.84828,1.84816,1.84827,8000000.0
2007-05-21 07:17:00,1.84806,1.84827,1.84801,1.84827,11000000.0
2007-05-21 07:18:00,1.84745,1.8481,1.84745,1.8481,8000000.0
2007-05-21 07:19:00,1.84799,1.84799,1.84765,1.8478,8000000.0
2007-05-21 07:20:00,1.84834,1.84834,1.84807,1.84822,9000000.0
2007-05-21 07:21:00,1.84836,1.84838,1.84816,1.84838,10000000.0
2007-05-21 07:22:00,1.84701,1.84784,1.84701,1.84784,11000000.0
2007-05-21 07:23:00,1.84832,1.84835,1.84804,1.84835,7000000.0
2007-05-21 07:24:00,1.84862,1.84862,1.84828,1.84828,9000000.0
2007-05-21 07:25:00,1.84845,1.84857,1.84838,1.84857,8000000.0
2007-05-21 07:26:00,1.84835,1.84835,1.84814,1.84825,7000000.0
2007-05-21 07:27:00,1.84846,1.84846,1.84831,1.84841,7000000.0
2007-05-21 07:28:00,1.84841,1.84859,1.84841,1.84859,7000000.0
2007-05-21 07:29:00,1.84759,1.84811,1.84759,1.848,8000000.0
2007-05-21 07:30:00,1.84851,1.84865,1.84851,1.84864,8000000.0
2007-05-21 07:31:00,1.84786,1.84828,1.84773,1.84828,7000000.0
2007-05-21 07:32:00,1.84781,1.84821,1.84781,1.84821,9000000.0
2007-05-21 07:33:00,1.8485,1.84853,1.84839,1.84851,8000000.0
2007-05-21 07:34:00,1.84786,1.84857,1.84786,1.84831,11000000.0
2007-05-21 07:35:00,1.84849,1.8485,1.8484,1.8484,8000000.0
2007-05-21 07:36:00,1.84848,1.84865,1.84848,1.84859,7000000.0
2007-05-21 07:37:00,1.84827,1.84862,1.84827,1.84862,7000000.0
2007-05-21 07:38:00,1.84873,1.84887,1.84855,1.84887,11000000.0
2007-05-21 07:39:00,1.84873,1.84873,1.84855,1.84871,7000000.0
2007-05-21 07:40:00,1.84848,1.84849,1.8483,1.8483,8000000.0
2007-05-21 07:41:00,1.84808,1.84867,1.84808,1.84838,9000000.0
2007-05-21 07:42:00,1.84851,1.84878,1.84851,1.84874,11000000.0
2007-05-21 07:43:00,1.84867,1.84867,1.84833,1.84843,7000000.0
2007-05-21 07:44:00,1.84875,1.84875,1.84858,1.8487,7000000.0
2007-05-21 07:45:00,1.8487,1.8487,1.84854,1.84857,7000000.0
2007-05-21 07:46:00,1.84849,1.84877,1.84849,1.84877,10000000.0
2007-05-21 07:47:00,1.84832,1.8484,1.84818,1.84831,7000000.0
2007-05-21 07:48:00,1.84869,1.84869,1.84848,1.84848,8000000.0
2007-05-21 07:49:00,1.84841,1.84866,1.84838,1.84851,8000000.0
2007-05-21 07:50:00,1.84868,1.84878,1.84866,1.84867,7000000.0
2007-05-21 07:51:00,1.8488,1.8493,1.84867,1.8493,8000000.0
2007-05-21 07:52:00,1.84919,1.84922,1.84898,1.84898,10000000.0
2007-05-21 07:53:00,1.84868,1.8489,1.84868,1.84872,11000000.0
2007-05-21 07:54:00,1.84769,1.84925,1.84769,1.84925,9000000.0
2007-05-21 07:55:00,1.84808,1.84868,1.84808,1.84867,9000000.0
2007-05-21 07:56:00,1.84866,1.84878,1.84849,1.84849,9000000.0
2007-05-21 07:57:00,1.84854,1.84866,1.8485,1.84852,7000000.0
2007-05-21 07:58:00,1.84822,1.84854,1.8481,1.84851,7000000.0
2007-05-21 07:59:00,1.84857,1.84874,1.84832,1.84873,7000000.0
2007-05-21 08:00:00,1.8483,1.84877,1.8483,1.84845,8000000.0
2007-05-21 08:01:00,1.84866,1.84884,1.84854,1.84884,10000000.0
2007-05-21 08:02:00,1.84873,1.84898,1.84873,1.84898,7000000.0
2007-05-21 08:03:00,1.84911,1.84913,1.84886,1.84909,8000000.0
2007-05-21 08:04:00,1.84932,1.84948,1.84904,1.84904,8000000.0
2007-05-21 08:05:00,1.849,1.84917,1.849,1.84917,8000000.0
2007-05-21 08:06:00,1.84901,1.84901,1.84876,1.84881,7000000.0
2007-05-21 08:07:00,1.84911,1.84911,1.84895,1.84906,7000000.0
2007-05-21 08:08:00,1.84911,1.84956,1.84901,1.84956,7000000.0
2007-05-21 08:09:00,1.84937,1.84937,1.84907,1.84913,7000000.0
2007-05-21 08:10:00,1.8491,1.8491,1.84893,1.84902,7000000.0
2007-05-21 08:11:00,1.84897,1.84897,1.84864,1.84871,8000000.0
2007-05-21 08:12:00,1.84875,1.84897,1.84868,1.8489,9000000.0
2007-05-21 08:13:00,1.84896,1.84935,1.84896,1.84935,7000000.0
2007-05-21 08:14:00,1.8494,1.84969,1.8494,1.84966,9000000.0
2007-05-21 08:15:00,1.84856,1.8491,1.8481,1.8491,8000000.0
2007-05-21 08:16:00,1.84967,1.84977,1.84958,1.84977,11000000.0
2007-05-21 08:17:00,1.84968,1.84977,1.84961,1.84971,7000000.0
2007-05-21 08:18:00,1.84971,1.84984,1.84959,1.84969,9000000.0
2007-05-21 08:19:00,1.84925,1.84953,1.8492,1.8492,7000000.0
2007-05-21 08:20:00,1.849,1.84919,1.849,1.84903,8000000.0
2007-05-21 08:21:00,1.84915,1.84978,1.84915,1.84974,8000000.0
2007-05-21 08:22:00,1.84983,1.84985,1.84963,1.84983,8000000.0
2007-05-21 08:23:00,1.84982,1.84982,1.84956,1.84956,7000000.0
2007-05-21 08:24:00,1.84934,1.84946,1.84934,1.84945,7000000.0
2007-05-21 08:25:00,1.84944,1.84944,1.84844,1.84885,8000000.0
2007-05-21 08:26:00,1.84945,1.84945,1.84904,1.84904,7000000.0
2007-05-21 08:27:00,1.84942,1.84952,1.84933,1.84947,10000000.0
2007-05-21 08:28:00,1.84939,1.84942,1.84929,1.84942,7000000.0
2007-05-21 08:29:00,1.84948,1.84952,1.84919,1.84919,10000000.0
2007-05-21 08:30:00,1.84919,1.84919,1.84875,1.84875,7000000.0
2007-05-21 08:31:00,1.84891,1.84891,1.84872,1.84881,10000000.0
2007-05-21 08:32:00,1.84867,1.84881,1.84866,1.8488,8000000.0
2007-05-21 08:33:00,1.84876,1.84876,1.84854,1.84854,7000000.0
2007-05-21 08:34:00,1.84852,1.84855,1.84846,1.84849,9000000.0
2007-05-21 08:35:00,1.84842,1.84846,1.84825,1.84846,9000000.0
2007-05-21 08:36:00,1.84844,1.84844,1.84822,1.84833,8000000.0
2007-05-21 08:37:00,1.84836,1.84848,1.84822,1.84848,9000000.0
2007-05-21 08:38:00,1.8485,1.84859,1.84844,1.84852,10000000.0
2007-05-21 08:39:00,1.84849,1.84865,1.84849,1.84858,11000000.0
2007-05-21 08:40:00,1.84824,1.84873,1.84801,1.84873,8000000.0
2007-05-21 08:41:00,1.84855,1.8486,1.84833,1.84833,11000000.0
2007-05-21 08:42:00,1.84832,1.84834,1.84738,1.84832,10000000.0
2007-05-21 08:43:00,1.84789,1.84845,1.84761,1.84845,8000000.0
2007-05-21 08:44:00,1.84696,1.84849,1.84696,1.84784,10000000.0
2007-05-21 08:45:00,1.84849,1.8486,1.84846,1.8486,8000000.0
2007-05-21 08:46:00,1.84852,1.84884,1.84721,1.84884,8000000.0
2007-05-21 08:47:00,1.84884,1.84884,1.84865,1.84874,7000000.0
2007-05-21 08:48:00,1.84873,1.84873,1.84823,1.84845,8000000.0
2007-05-21 08:49:00,1.84852,1.84856,1.84821,1.84821,11000000.0
2007-05-21 08:50:00,1.84871,1.84923,1.84871,1.84923,7000000.0
2007-05-21 08:51:00,1.84945,1.84947,1.84927,1.84943,8000000.0
2007-05-21 08:52:00,1.84914,1.84933,1.84894,1.84933,9000000.0
2007-05-21 08:53:00,1.84893,1.84893,1.84775,1.84818,8000000.0
2007-05-21 08:54:00,1.84789,1.84792,1.84744,1.84746,8000000.0
2007-05-21 08:55:00,1.84741,1.84745,1.84713,1.84713,8000000.0
2007-05-21 08:56:00,1.84698,1.84707,1.84692,1.84707,7000000.0
2007-05-21 08:57:00,1.847,1.84725,1.84684,1.84684,8000000.0
2007-05-21 08:58:00,1.84671,1.84686,1.84669,1.84679,7000000.0
2007-05-21 08:59:00,1.84652,1.84669,1.84642,1.84669,7000000.0
2007-05-21 09:00:00,1.84646,1.84651,1.84634,1.84634,8000000.0
2007-05-21 09:01:00,1.84645,1.84654,1.84644,1.84648,9000000.0
2007-05-21 09:02:00,1.84625,1.84698,1.84625,1.84698,10000000.0
2007-05-21 09:03:00,1.84669,1.84698,1.84669,1.84684,7000000.0
2007-05-21 09:04:00,1.84705,1.84756,1.84705,1.84756,7000000.0
2007-05-21 09:05:00,1.84695,1.84695,1.84679,1.84684,7000000.0
2007-05-21 09:06:00,1.84702,1.8471,1.84686,1.84706,11000000.0
2007-05-21 09:07:00,1.84724,1.84789,1.84724,1.84789,8000000.0
2007-05-21 09:08:00,1.84798,1.84801,1.84772,1.84801,7000000.0
2007-05-21 09:09:00,1.84777,1.84795,1.84776,1.84793,11000000.0
2007-05-21 09:10:00,1.84808,1.8481,1.84789,1.84808,7000000.0
2007-05-21 09:11:00,1.84811,1.84842,1.84795,1.84842,9000000.0
2007-05-21 09:12:00,1.84801,1.84848,1.84801,1.84848,8000000.0
2007-05-21 09:13:00,1.8485,1.8485,1.84824,1.84837,9000000.0
2007-05-21 09:14:00,1.8483,1.84836,1.84815,1.84835,11000000.0
2007-05-21 09:15:00,1.84837,1.84849,1.84837,1.84837,7000000.0
2007-05-21 09:16:00,1.84826,1.84834,1.84809,1.84834,8000000.0
2007-05-21 09:17:00,1.8484,1.84851,1.84831,1.84843,11000000.0
2007-05-21 09:18:00,1.84859,1.84871,1.84852,1.84852,8000000.0
2007-05-21 09:19:00,1.84876,1.8488,1.84865,1.84874,7000000.0
2007-05-21 09:20:00,1.84873,1.84881,1.84865,1.8487,7000000.0
2007-05-21 09:21:00,1.84883,1.84884,1.84843,1.84854,8000000.0
2007-05-21 09:22:00,1.84851,1.84861,1.84839,1.84861,8000000.0
2007-05-21 09:23:00,1.8489,1.84891,1.84881,1.84885,7000000.0
2007-05-21 09:24:00,1.84872,1.84875,1.84862,1.8487,8000000.0
2007-05-21 09:25:00,1.84858,1.84862,1.84848,1.84861,7000000.0
2007-05-21 09:26:00,1.84877,1.84877,1.84842,1.84842,11000000.0
2007-05-21 09:27:00,1.84807,1.84816,1.84807,1.84815,11000000.0
2007-05-21 09:28:00,1.84839,1.84865,1.84769,1.84769,9000000.0
2007-05-21 09:29:00,1.84745,1.84745,1.847,1.8473,8000000.0
2007-05-21 09:30:00,1.84767,1.84774,1.84738,1.84746,7000000.0
2007-05-21 09:31:00,1.84742,1.84797,1.84742,1.84782,7000000.0
2007-05-21 09:32:00,1.84751,1.84768,1.84751,1.84754,7000000.0
2007-05-21 09:33:00,1.84754,1.84759,1.84739,1.84743,8000000.0
2007-05-21 09:34:00,1.84738,1.84745,1.84737,1.84741,7000000.0
2007-05-21 09:35:00,1.84753,1.8476,1.8475,1.8475,10000000.0
2007-05-21 09:36:00,1.84717,1.84752,1.84717,1.84752,8000000.0
2007-05-21 09:37:00,1.84737,1.84744,1.84727,1.8474,11000000.0
2007-05-21 09:38:00,1.84732,1.84735,1.84549,1.847,11000000.0
2007-05-21 09:39:00,1.84688,1.84732,1.84688,1.84732,7000000.0
2007-05-21 09:40:00,1.84747,1.84755,1.84736,1.84736,9000000.0
2007-05-21 09:41:00,1.84736,1.84736,1.84718,1.84726,8000000.0
2007-05-21 09:42:00,1.8473,1.8473,1.84707,1.84713,10000000.0
2007-05-21 09:43:00,1.847,1.84707,1.84684,1.84688,11000000.0
2007-05-21 09:44:00,1.84674,1.84689,1.84672,1.84674,8000000.0
2007-05-21 09:45:00,1.84675,1.84687,1.84675,1.84683,7000000.0
2007-05-21 09:46:00,1.84677,1.84694,1.84658,1.84693,11000000.0
2007-05-21 09:47:00,1.84698,1.84708,1.8469,1.8469,9000000.0
2007-05-21 09:48:00,1.84673,1.84703,1.84673,1.84703,7000000.0
2007-05-21 09:49:00,1.84699,1.84705,1.84681,1.84693,11000000.0
2007-05-21 09:50:00,1.84691,1.84703,1.84677,1.84677,8000000.0
2007-05-21 09:51:00,1.84667,1.84704,1.84667,1.84677,8000000.0
2007-05-21 09:52:00,1.84656,1.84665,1.84639,1.84665,8000000.0
2007-05-21 09:53:00,1.84668,1.84682,1.84657,1.84659,10000000.0
2007-05-21 09:54:00,1.84668,1.84686,1.84668,1.84669,10000000.0
2007-05-21 09:55:00,1.84669,1.84669,1.84633,1.84634,8000000.0
2007-05-21 09:56:00,1.84592,1.84611,1.84589,1.84611,10000000.0
2007-05-21 09:57:00,1.84583,1.84593,1.84554,1.84554,8000000.0
2007-05-21 09:58:00,1.84528,1.84543,1.84526,1.84543,8000000.0
2007-05-21 09:59:00,1.84578,1.84578,1.84563,1.84563,10000000.0
2007-05-21 10:00:00,1.84594,1.84625,1.84594,1.8462,10000000.0
2007-05-21 10:01:00,1.84646,1.84674,1.84646,1.84674,10000000.0
2007-05-21 10:02:00,1.84675,1.84676,1.84661,1.84661,10000000.0
2007-05-21 10:03:00,1.84684,1.8472,1.84684,1.8472,7000000.0
2007-05-21 10:04:00,1.84719,1.84719,1.84699,1.84712,7000000.0
2007-05-21 10:05:00,1.8472,1.8472,1.84704,1.8471,11000000.0
2007-05-21 10:06:00,1.84711,1.84732,1.84702,1.84732,7000000.0
2007-05-21 10:07:00,1.84811,1.84902,1.84811,1.849,7000000.0
2007-05-21 10:08:00,1.84917,1.84948,1.84917,1.84948,7000000.0
2007-05-21 10:09:00,1.84945,1.84962,1.84935,1.84935,7000000.0
2007-05-21 10:10:00,1.84927,1.84942,1.84926,1.84936,7000000.0
2007-05-21 10:11:00,1.84957,1.84957,1.84927,1.84941,7000000.0
2007-05-21 10:12:00,1.84932,1.84932,1.84862,1.84875,8000000.0
2007-05-21 10:13:00,1.849,1.849,1.84857,1.84895,8000000.0
2007-05-21 10:14:00,1.84945,1.84965,1.84936,1.84965,7000000.0
2007-05-21 10:15:00,1.84961,1.84968,1.84939,1.84942,10000000.0
2007-05-21 10:16:00,1.84913,1.84913,1.84891,1.84896,7000000.0
2007-05-21 10:17:00,1.84897,1.8491,1.84885,1.84897,11000000.0
2007-05-21 10:18:00,1.84908,1.84908,1.84862,1.84862,8000000.0
2007-05-21 10:19:00,1.84869,1.84869,1.84839,1.84854,9000000.0
2007-05-21 10:20:00,1.84859,1.84924,1.84859,1.84924,7000000.0
2007-05-21 10:21:00,1.8491,1.8493,1.84885,1.8493,8000000.0
2007-05-21 10:22:00,1.84913,1.84959,1.84913,1.84959,7000000.0
2007-05-21 10:23:00,1.84915,1.84942,1.84915,1.84922,7000000.0
2007-05-21 10:24:00,1.84944,1.84952,1.84927,1.84952,7000000.0
2007-05-21 10:25:00,1.84947,1.84947,1.84889,1.84918,9000000.0
2007-05-21 10:26:00,1.84898,1.84945,1.84898,1.84945,11000000.0
2007-05-21 10:27:00,1.84918,1.84918,1.84882,1.84903,8000000.0
2007-05-21 10:28:00,1.84875,1.84889,1.8487,1.8487,9000000.0
2007-05-21 10:29:00,1.84867,1.84881,1.84851,1.84861,8000000.0
2007-05-21 10:30:00,1.84849,1.84875,1.84849,1.84875,8000000.0
2007-05-21 10:31:00,1.84872,1.84876,1.84848,1.84859,7000000.0
2007-05-21 10:32:00,1.84857,1.84886,1.84847,1.84886,9000000.0
2007-05-21 10:33:00,1.84882,1.84891,1.84875,1.84891,7000000.0
2007-05-21 10:34:00,1.84889,1.84907,1.84886,1.84907,7000000.0
2007-05-21 10:35:00,1.84915,1.84915,1.84895,1.84904,7000000.0
2007-05-21 10:36:00,1.84869,1.84877,1.84855,1.84877,8000000.0
2007-05-21 10:37:00,1.8488,1.84898,1.8487,1.8487,8000000.0
2007-05-21 10:38:00,1.8487,1.8487,1.84836,1.84842,10000000.0
2007-05-21 10:39:00,1.84813,1.84827,1.84806,1.84821,8000000.0
2007-05-21 10:40:00,1.84769,1.84788,1.84754,1.84754,7000000.0
2007-05-21 10:41:00,1.84815,1.8483,1.84813,1.84813,9000000.0
2007-05-21 10:42:00,1.84815,1.84815,1.84793,1.84793,7000000.0
2007-05-21 10:43:00,1.84826,1.84826,1.84804,1.84807,10000000.0
2007-05-21 10:44:00,1.84822,1.84824,1.84814,1.8482,7000000.0
2007-05-21 10:45:00,1.84815,1.84815,1.84796,1.84809,8000000.0
2007-05-21 10:46:00,1.84812,1.84812,1.8468,1.84702,8000000.0
2007-05-21 10:47:00,1.84803,1.84803,1.84739,1.84748,7000000.0
2007-05-21 10:48:00,1.8475,1.8479,1.8475,1.8479,8000000.0
2007-05-21 10:49:00,1.84781,1.84787,1.84768,1.84787,9000000.0
2007-05-21 10:50:00,1.84711,1.84787,1.84657,1.84782,8000000.0
2007-05-21 10:51:00,1.84783,1.84803,1.84783,1.84801,9000000.0
2007-05-21 10:52:00,1.8479,1.84824,1.84759,1.84824,8000000.0
2007-05-21 10:53:00,1.84822,1.84836,1.84822,1.84832,9000000.0
2007-05-21 10:54:00,1.84847,1.84864,1.84837,1.84859,10000000.0
2007-05-21 10:55:00,1.84895,1.84902,1.84881,1.84881,7000000.0
2007-05-21 10:56:00,1.8481,1.84822,1.84624,1.84822,7000000.0
2007-05-21 10:57:00,1.84857,1.84898,1.84857,1.84893,8000000.0
2007-05-21 10:58:00,1.84904,1.84909,1.84887,1.84887,7000000.0
2007-05-21 10:59:00,1.84854,1.84873,1.84854,1.84861,11000000.0
2007-05-21 11:00:00,1.84811,1.84819,1.84666,1.84666,7000000.0
2007-05-21 11:01:00,1.84823,1.84841,1.84822,1.84841,8000000.0
2007-05-21 11:02:00,1.84863,1.84882,1.84863,1.84877,7000000.0
2007-05-21 11:03:00,1.84874,1.84892,1.84863,1.84892,11000000.0
2007-05-21 11:04:00,1.84903,1.84908,1.84898,1.84901,11000000.0
2007-05-21 11:05:00,1.84886,1.84887,1.84871,1.84884,7000000.0
2007-05-21 11:06:00,1.84841,1.84857,1.84841,1.84847,8000000.0
2007-05-21 11:07:00,1.84879,1.84889,1.84867,1.84872,7000000.0
2007-05-21 11:08:00,1.8481,1.84885,1.8479,1.84841,9000000.0
2007-05-21 11:09:00,1.84867,1.84867,1.84821,1.84821,8000000.0
2007-05-21 11:10:00,1.84792,1.84792,1.84748,1.84776,8000000.0
2007-05-21 11:11:00,1.84742,1.84742,1.84706,1.84706,10000000.0
2007-05-21 11:12:00,1.84718,1.84748,1.84718,1.84748,7000000.0
2007-05-21 11:13:00,1.84743,1.84743,1.84702,1.84702,11000000.0
2007-05-21 11:14:00,1.84696,1.84719,1.84696,1.84702,11000000.0
2007-05-21 11:15:00,1.84692,1.84692,1.84653,1.84653,7000000.0
2007-05-21 11:16:00,1.84656,1.84656,1.84632,1.84654,7000000.0
2007-05-21 11:17:00,1.84655,1.84675,1.84642,1.84658,7000000.0
2007-05-21 11:18:00,1.84666,1.84725,1.84666,1.84709,10000000.0
2007-05-21 11:19:00,1.84717,1.84777,1.84717,1.84777,11000000.0
2007-05-21 11:20:00,1.84784,1.84784,1.8476,1.84772,8000000.0
2007-05-21 11:21:00,1.84778,1.84778,1.8473,1.8473,7000000.0
2007-05-21 11:22:00,1.84719,1.84728,1.84696,1.84728,8000000.0
2007-05-21 11:23:00,1.84746,1.84771,1.84742,1.84771,8000000.0
2007-05-21 11:24:00,1.84723,1.84723,1.84676,1.84676,7000000.0
2007-05-21 11:25:00,1.84676,1.84717,1.84676,1.84715,8000000.0
2007-05-21 11:26:00,1.84719,1.8473,1.84714,1.8472,11000000.0
2007-05-21 11:27:00,1.84693,1.84704,1.84678,1.84704,8000000.0
2007-05-21 11:28:00,1.84703,1.84706,1.84697,1.84706,7000000.0
2007-05-21 11:29:00,1.84715,1.84739,1.84714,1.84729,8000000.0
2007-05-21 11:30:00,1.84727,1.84755,1.84722,1.84755,7000000.0
2007-05-21 11:31:00,1.8478,1.8478,1.84743,1.84743,11000000.0
2007-05-21 11:32:00,1.84734,1.84781,1.84734,1.8477,11000000.0
2007-05-21 11:33:00,1.84778,1.84782,1.84763,1.84782,7000000.0
2007-05-21 11:34:00,1.84766,1.84832,1.84766,1.84832,7000000.0
2007-05-21 11:35:00,1.84837,1.84837,1.84806,1.84806,10000000.0
2007-05-21 11:36:00,1.8479,1.84829,1.8479,1.84807,8000000.0
2007-05-21 11:37:00,1.84791,1.84878,1.84791,1.84849,8000000.0
2007-05-21 11:38:00,1.84868,1.84873,1.84857,1.84857,9000000.0
2007-05-21 11:39:00,1.84836,1.84869,1.84836,1.84869,9000000.0
2007-05-21 11:40:00,1.8493,1.84932,1.84904,1.84916,11000000.0
2007-05-21 11:41:00,1.84903,1.84903,1.84828,1.84828,11000000.0
2007-05-21 11:42:00,1.84777,1.84843,1.84777,1.84843,11000000.0
2007-05-21 11:43:00,1.84841,1.8485,1.84772,1.84772,7000000.0
2007-05-21 11:44:00,1.84784,1.84814,1.84784,1.84814,7000000.0
2007-05-21 11:45:00,1.84771,1.84807,1.84771,1.84807,11000000.0
2007-05-21 11:46:00,1.848,1.848,1.84777,1.84777,7000000.0
2007-05-21 11:47:00,1.84769,1.84779,1.84747,1.84747,9000000.0
2007-05-21 11:48:00,1.84701,1.8472,1.84693,1.8472,10000000.0
2007-05-21 11:49:00,1.84718,1.84718,1.84693,1.84696,7000000.0
2007-05-21 11:50:00,1.8469,1.8469,1.84651,1.84651,7000000.0
2007-05-21 11:51:00,1.84661,1.84682,1.84644,1.8467,8000000.0
2007-05-21 11:52:00,1.8458,1.84642,1.8458,1.84642,10000000.0
2007-05-21 11:53:00,1.84657,1.84657,1.84635,1.84647,10000000.0
2007-05-21 11:54:00,1.84676,1.84727,1.84676,1.84727,9000000.0
2007-05-21 11:55:00,1.84731,1.84744,1.84711,1.84744,8000000.0
2007-05-21 11:56:00,1.84743,1.84743,1.84717,1.84733,11000000.0
2007-05-21 11:57:00,1.84724,1.84742,1.84714,1.84742,8000000.0
2007-05-21 11:58:00,1.84721,1.84745,1.84721,1.84738,9000000.0
2007-05-21 11:59:00,1.8475,1.84762,1.84749,1.84762,7000000.0
2007-05-21 12:00:00,1.84764,1.84767,1.84749,1.84767,7000000.0
2007-05-21 12:01:00,1.84737,1.84737,1.84706,1.84727,10000000.0
2007-05-21 12:02:00,1.84712,1.84729,1.8471,1.84719,10000000.0
2007-05-21 12:03:00,1.8467,1.84671,1.84626,1.84626,7000000.0
2007-05-21 12:04:00,1.84626,1.84657,1.84625,1.84657,9000000.0
2007-05-21 12:05:00,1.84658,1.84658,1.84642,1.84643,11000000.0
2007-05-21 12:06:00,1.84609,1.84635,1.84594,1.84616,7000000.0
2007-05-21 12:07:00,1.84623,1.84656,1.84623,1.84646,7000000.0
2007-05-21 12:08:00,1.84635,1.84636,1.84618,1.84618,9000000.0
2007-05-21 12:09:00,1.84632,1.84632,1.84597,1.84609,8000000.0
2007-05-21 12:10:00,1.84633,1.84633,1.84597,1.84597,8000000.0
2007-05-21 12:11:00,1.84593,1.84634,1.84593,1.84622,7000000.0
2007-05-21 12:12:00,1.84632,1.84671,1.8462,1.84669,7000000.0
2007-05-21 12:13:00,1.84678,1.84687,1.84653,1.84672,10000000.0
2007-05-21 12:14:00,1.84663,1.84663,1.84641,1.84654,8000000.0
2007-05-21 12:15:00,1.84669,1.8468,1.84657,1.84676,8000000.0
2007-05-21 12:16:00,1.84664,1.84664,1.84624,1.84642,8000000.0
2007-05-21 12:17:00,1.84661,1.84667,1.84649,1.84649,8000000.0
2007-05-21 12:18:00,1.84632,1.84644,1.84628,1.84644,11000000.0
2007-05-21 12:19:00,1.84631,1.84662,1.84631,1.84662,9000000.0
2007-05-21 12:20:00,1.84721,1.84721,1.84685,1.84689,10000000.0
2007-05-21 12:21:00,1.84671,1.84685,1.84471,1.84471,7000000.0
2007-05-21 12:22:00,1.84643,1.84682,1.84635,1.84682,8000000.0
2007-05-21 12:23:00,1.84665,1.8468,1.84661,1.84661,7000000.0
2007-05-21 12:24:00,1.847,1.84719,1.84671,1.84671,7000000.0
2007-05-21 12:25:00,1.84672,1.84704,1.84668,1.84704,9000000.0
2007-05-21 12:26:00,1.84712,1.84713,1.84694,1.84712,8000000.0
2007-05-21 12:27:00,1.84698,1.84703,1.84667,1.84667,10000000.0
2007-05-21 12:28:00,1.84667,1.84672,1.84656,1.84672,9000000.0
2007-05-21 12:29:00,1.84665,1.84665,1.84641,1.84651,9000000.0
2007-05-21 12:30:00,1.84656,1.84664,1.84646,1.84662,7000000.0
2007-05-21 12:31:00,1.84668,1.84685,1.84664,1.8467,11000000.0
2007-05-21 12:32:00,1.84667,1.8467,1.84654,1.84654,7000000.0
2007-05-21 12:33:00,1.84673,1.84695,1.84673,1.84675,7000000.0
2007-05-21 12:34:00,1.84562,1.84562,1.845,1.84501,7000000.0
2007-05-21 12:35:00,1.84542,1.84542,1.84521,1.84521,8000000.0
2007-05-21 12:36:00,1.84496,1.84496,1.84457,1.84457,8000000.0
2007-05-21 12:37:00,1.84446,1.84479,1.84446,1.84471,9000000.0
2007-05-21 12:38:00,1.84387,1.84415,1.84371,1.8439,8000000.0
2007-05-21 12:39:00,1.84384,1.8442,1.84384,1.84416,9000000.0
2007-05-21 12:40:00,1.84421,1.84421,1.84392,1.844,7000000.0
2007-05-21 12:41:00,1.84414,1.84436,1.84408,1.84436,8000000.0
2007-05-21 12:42:00,1.84436,1.84436,1.84415,1.8443,9000000.0
2007-05-21 12:43:00,1.84495,1.84616,1.84495,1.84597,9000000.0
2007-05-21 12:44:00,1.84576,1.84576,1.84526,1.8454,8000000.0
2007-05-21 12:45:00,1.84599,1.84599,1.84514,1.84514,10000000.0
2007-05-21 12:46:00,1.84521,1.84567,1.84521,1.84557,9000000.0
2007-05-21 12:47:00,1.84547,1.84547,1.84521,1.84526,10000000.0
2007-05-21 12:48:00,1.84493,1.84559,1.84493,1.84559,11000000.0
2007-05-21 12:49:00,1.84545,1.84589,1.84536,1.84549,7000000.0
2007-05-21 12:50:00,1.84536,1.8454,1.8452,1.8454,7000000.0
2007-05-21 12:51:00,1.84557,1.84568,1.84548,1.84553,8000000.0
2007-05-21 12:52:00,1.84545,1.84571,1.84531,1.84537,11000000.0
2007-05-21 12:53:00,1.84546,1.84546,1.84521,1.84528,8000000.0
2007-05-21 12:54:00,1.84551,1.84588,1.84549,1.84586,7000000.0
2007-05-21 12:55:00,1.8456,1.84565,1.84529,1.84529,8000000.0
2007-05-21 12:56:00,1.84514,1.84533,1.84514,1.84526,7000000.0
2007-05-21 12:57:00,1.84532,1.84543,1.84528,1.84542,7000000.0
2007-05-21 12:58:00,1.84519,1.84523,1.845,1.84521,8000000.0
2007-05-21 12:59:00,1.84529,1.84529,1.84508,1.84516,7000000.0
2007-05-21 13:00:00,1.84516,1.84539,1.8451,1.84539,8000000.0
2007-05-21 13:01:00,1.84537,1.84556,1.84537,1.84551,8000000.0
2007-05-21 13:02:00,1.84527,1.84544,1.84519,1.84544,7000000.0
2007-05-21 13:03:00,1.84534,1.84557,1.84527,1.84557,8000000.0
2007-05-21 13:04:00,1.84528,1.84528,1.84519,1.84528,7000000.0
2007-05-21 13:05:00,1.84556,1.8456,1.84527,1.84527,8000000.0
2007-05-21 13:06:00,1.84524,1.84524,1.84488,1.845,7000000.0
2007-05-21 13:07:00,1.845,1.845,1.84479,1.84484,7000000.0
2007-05-21 13:08:00,1.84469,1.84481,1.84443,1.84481,10000000.0
2007-05-21 13:09:00,1.84457,1.84508,1.84451,1.84506,7000000.0
2007-05-21 13:10:00,1.84516,1.8452,1.84498,1.84498,9000000.0
2007-05-21 13:11:00,1.84511,1.84511,1.84481,1.84501,8000000.0
2007-05-21 13:12:00,1.84502,1.84549,1.84502,1.84549,8000000.0
2007-05-21 13:13:00,1.84544,1.84547,1.84534,1.84536,9000000.0
2007-05-21 13:14:00,1.84526,1.8455,1.84521,1.8455,7000000.0
2007-05-21 13:15:00,1.84559,1.8456,1.84542,1.84559,8000000.0
2007-05-21 13:16:00,1.84545,1.84545,1.8451,1.8451,8000000.0
2007-05-21 13:17:00,1.84509,1.84529,1.84503,1.84529,9000000.0
2007-05-21 13:18:00,1.84552,1.84552,1.84531,1.84533,10000000.0
2007-05-21 13:19:00,1.84531,1.84535,1.84526,1.84531,8000000.0
2007-05-21 13:20:00,1.84535,1.84552,1.84533,1.84552,8000000.0
2007-05-21 13:21:00,1.84551,1.8457,1.84528,1.8457,7000000.0
2007-05-21 13:22:00,1.84585,1.8461,1.84578,1.8461,11000000.0
2007-05-21 13:23:00,1.84599,1.84614,1.84591,1.84614,8000000.0
2007-05-21 13:24:00,1.8461,1.84645,1.84602,1.84645,7000000.0
2007-05-21 13:25:00,1.84659,1.84679,1.84639,1.84639,11000000.0
2007-05-21 13:26:00,1.84634,1.84643,1.84631,1.84639,10000000.0
2007-05-21 13:27:00,1.84611,1.84611,1.84547,1.84547,8000000.0
2007-05-21 13:28:00,1.84499,1.8454,1.84499,1.84526,21000000.0
2007-05-21 13:29:00,1.84518,1.84527,1.84514,1.84515,17000000.0
2007-05-21 13:30:00,1.84488,1.84494,1.84462,1.84462,7000000.0
2007-05-21 13:31:00,1.84459,1.84501,1.84459,1.84501,9000000.0
2007-05-21 13:32:00,1.84497,1.84499,1.84475,1.84477,14000000.0
2007-05-21 13:33:00,1.84482,1.84521,1.84482,1.84512,14000000.0
2007-05-21 13:34:00,1.84496,1.84497,1.84476,1.84493,31000000.0
2007-05-21 13:35:00,1.84463,1.84466,1.84452,1.84452,17000000.0
2007-05-21 13:36:00,1.84464,1.84464,1.84423,1.84423,24000000.0
2007-05-21 13:37:00,1.84428,1.84428,1.84364,1.84364,10000000.0
2007-05-21 13:38:00,1.84386,1.84417,1.84386,1.84405,18000000.0
2007-05-21 13:39:00,1.84399,1.84406,1.84394,1.84406,15000000.0
2007-05-21 13:40:00,1.84414,1.84423,1.84407,1.84423,29000000.0
2007-05-21 13:41:00,1.84417,1.84418,1.84399,1.84418,13000000.0
2007-05-21 13:42:00,1.844,1.84436,1.844,1.8443,8000000.0
2007-05-21 13:43:00,1.84393,1.84393,1.84374,1.84374,10000000.0
2007-05-21 13:44:00,1.84365,1.84365,1.84342,1.84365,26000000.0
2007-05-21 13:45:00,1.84381,1.84405,1.84367,1.84367,22000000.0
2007-05-21 13:46:00,1.84367,1.84391,1.84367,1.84388,19000000.0
2007-05-21 13:47:00,1.84406,1.84441,1.84406,1.84441,17000000.0
2007-05-21 13:48:00,1.84443,1.84478,1.84434,1.84478,22000000.0
2007-05-21 13:49:00,1.84491,1.84527,1.84474,1.84527,24000000.0
2007-05-21 13:50:00,1.84533,1.84533,1.8448,1.8448,15000000.0
2007-05-21 13:51:00,1.84504,1.8453,1.84504,1.8453,22000000.0
2007-05-21 13:52:00,1.8453,1.84537,1.84496,1.84509,32000000.0
2007-05-21 13:53:00,1.84509,1.84533,1.84509,1.84523,28000000.0
2007-05-21 13:54:00,1.84527,1.84527,1.84482,1.84482,31000000.0
2007-05-21 13:55:00,1.84471,1.8448,1.84467,1.84468,20000000.0
2007-05-21 13:56:00,1.84462,1.84479,1.84462,1.84467,24000000.0
2007-05-21 13:57:00,1.84457,1.84462,1.8445,1.84462,34000000.0
2007-05-21 13:58:00,1.84441,1.84459,1.84441,1.84455,16000000.0
2007-05-21 13:59:00,1.84481,1.84481,1.84437,1.84437,30000000.0
2007-05-21 14:00:00,1.84449,1.84485,1.84449,1.84465,39000000.0
2007-05-21 14:01:00,1.84462,1.84467,1.84456,1.84462,30000000.0
2007-05-21 14:02:00,1.84455,1.84455,1.84428,1.84428,19000000.0
2007-05-21 14:03:00,1.84438,1.84449,1.84433,1.8444,23000000.0
2007-05-21 14:04:00,1.84437,1.84455,1.84437,1.84455,33000000.0
2007-05-21 14:05:00,1.84455,1.84457,1.84437,1.84457,28000000.0
2007-05-21 14:06:00,1.84445,1.84471,1.84437,1.84471,31000000.0
2007-05-21 14:07:00,1.84499,1.84513,1.84491,1.84491,31000000.0
2007-05-21 14:08:00,1.84503,1.8453,1.84503,1.8452,27000000.0
2007-05-21 14:09:00,1.84377,1.84489,1.84377,1.84486,27000000.0
2007-05-21 14:10:00,1.84499,1.84535,1.84499,1.84535,24000000.0
2007-05-21 14:11:00,1.84517,1.84547,1.84517,1.84547,21000000.0
2007-05-21 14:12:00,1.84532,1.84543,1.84512,1.84512,22000000.0
2007-05-21 14:13:00,1.84496,1.84516,1.84449,1.84449,13000000.0
2007-05-21 14:14:00,1.84427,1.84437,1.84421,1.84437,21000000.0
2007-05-21 14:15:00,1.84409,1.84412,1.8438,1.84408,25000000.0
2007-05-21 14:16:00,1.84417,1.84454,1.84411,1.84411,26000000.0
2007-05-21 14:17:00,1.84418,1.84418,1.84394,1.84394,32000000.0
2007-05-21 14:18:00,1.84391,1.84391,1.84375,1.84375,27000000.0
2007-05-21 14:19:00,1.84363,1.84363,1.84335,1.84335,35000000.0
2007-05-21 14:20:00,1.84327,1.84344,1.84326,1.84339,32000000.0
2007-05-21 14:21:00,1.84372,1.84372,1.84315,1.84342,39000000.0
2007-05-21 14:22:00,1.84357,1.84373,1.84356,1.84373,22000000.0
2007-05-21 14:23:00,1.84404,1.84433,1.84404,1.84417,40000000.0
2007-05-21 14:24:00,1.84427,1.84444,1.84427,1.84437,10000000.0
2007-05-21 14:25:00,1.84426,1.84436,1.84415,1.84427,35000000.0
2007-05-21 14:26:00,1.84443,1.84443,1.84407,1.84428,18000000.0
2007-05-21 14:27:00,1.84422,1.8445,1.84422,1.8445,28000000.0
2007-05-21 14:28:00,1.84461,1.84461,1.84434,1.84453,21000000.0
2007-05-21 14:29:00,1.84474,1.84481,1.84436,1.84451,16000000.0
2007-05-21 14:30:00,1.84465,1.84472,1.84454,1.84456,25000000.0
2007-05-21 14:31:00,1.84451,1.84475,1.84441,1.84441,26000000.0
2007-05-21 14:32:00,1.84361,1.84452,1.84319,1.84438,32000000.0
2007-05-21 14:33:00,1.84433,1.84452,1.84433,1.84451,20000000.0
2007-05-21 14:34:00,1.8444,1.8444,1.84415,1.84421,25000000.0
2007-05-21 14:35:00,1.84421,1.84456,1.84421,1.84456,23000000.0
2007-05-21 14:36:00,1.84468,1.84468,1.84461,1.84465,11000000.0
2007-05-21 14:37:00,1.8448,1.84509,1.84479,1.84509,41000000.0
2007-05-21 14:38:00,1.84495,1.84516,1.84488,1.84497,54000000.0
2007-05-21 14:39:00,1.84493,1.84499,1.84488,1.84499,36000000.0
2007-05-21 14:40:00,1.84497,1.84497,1.84465,1.84465,36000000.0
2007-05-21 14:41:00,1.84471,1.84472,1.8446,1.84467,41000000.0
2007-05-21 14:42:00,1.84462,1.84471,1.84451,1.84471,19000000.0
2007-05-21 14:43:00,1.84454,1.8447,1.84452,1.84452,20000000.0
2007-05-21 14:44:00,1.84469,1.84469,1.8444,1.84448,25000000.0
2007-05-21 14:45:00,1.84445,1.84445,1.84422,1.84422,33000000.0
2007-05-21 14:46:00,1.84418,1.84444,1.84418,1.84444,11000000.0
2007-05-21 14:47:00,1.84446,1.84446,1.84437,1.84437,7000000.0
2007-05-21 14:48:00,1.84416,1.84426,1.84369,1.84369,21000000.0
2007-05-21 14:49:00,1.84373,1.84399,1.84373,1.84398,32000000.0
2007-05-21 14:50:00,1.84397,1.84408,1.8439,1.84408,33000000.0
2007-05-21 14:51:00,1.84422,1.84434,1.84404,1.84417,37000000.0
2007-05-21 14:52:00,1.84412,1.8442,1.84412,1.8442,17000000.0
2007-05-21 14:53:00,1.84421,1.84425,1.84399,1.84399,22000000.0
2007-05-21 14:54:00,1.84377,1.84382,1.84361,1.84361,17000000.0
2007-05-21 14:55:00,1.84354,1.84372,1.84354,1.84372,7000000.0
2007-05-21 14:56:00,1.84361,1.84383,1.84353,1.84353,21000000.0
2007-05-21 14:57:00,1.84325,1.84352,1.843,1.843,12000000.0
2007-05-21 14:58:00,1.84365,1.84422,1.84365,1.84393,31000000.0
2007-05-21 14:59:00,1.84425,1.84441,1.84425,1.84441,20000000.0
2007-05-21 15:00:00,1.84467,1.84491,1.84443,1.84466,32000000.0
2007-05-21 15:01:00,1.84473,1.84521,1.84473,1.84521,14000000.0
2007-05-21 15:02:00,1.84506,1.84513,1.84473,1.84473,26000000.0
2007-05-21 15:03:00,1.84486,1.84513,1.84481,1.84513,30000000.0
2007-05-21 15:04:00,1.84599,1.84619,1.84595,1.8461,29000000.0
2007-05-21 15:05:00,1.84599,1.84599,1.84549,1.8457,28000000.0
2007-05-21 15:06:00,1.84555,1.84555,1.84514,1.84514,16000000.0
2007-05-21 15:07:00,1.84512,1.84528,1.84511,1.84528,26000000.0
2007-05-21 15:08:00,1.84531,1.8455,1.84531,1.84545,25000000.0
2007-05-21 15:09:00,1.8455,1.84559,1.84527,1.84559,34000000.0
2007-05-21 15:10:00,1.84544,1.84562,1.84526,1.84562,36000000.0
2007-05-21 15:11:00,1.84543,1.84545,1.84503,1.84511,27000000.0
2007-05-21 15:12:00,1.84514,1.8453,1.84514,1.84518,26000000.0
2007-05-21 15:13:00,1.84488,1.84511,1.84488,1.84489,41000000.0
2007-05-21 15:14:00,1.84511,1.84561,1.84511,1.84553,30000000.0
2007-05-21 15:15:00,1.84543,1.84578,1.84542,1.84542,21000000.0
2007-05-21 15:16:00,1.84557,1.84566,1.84548,1.84566,9000000.0
2007-05-21 15:17:00,1.84569,1.84585,1.84569,1.84582,26000000.0
2007-05-21 15:18:00,1.84561,1.84565,1.84528,1.84565,10000000.0
2007-05-21 15:19:00,1.84579,1.84579,1.84563,1.84566,16000000.0
2007-05-21 15:20:00,1.84541,1.84569,1.84541,1.84559,20000000.0
2007-05-21 15:21:00,1.84553,1.8456,1.84542,1.8456,12000000.0
2007-05-21 15:22:00,1.84564,1.84575,1.84541,1.84575,22000000.0
2007-05-21 15:23:00,1.84575,1.84575,1.84544,1.84544,36000000.0
2007-05-21 15:24:00,1.84528,1.84563,1.84528,1.8456,8000000.0
2007-05-21 15:25:00,1.84522,1.84529,1.84501,1.84501,14000000.0
2007-05-21 15:26:00,1.84499,1.84508,1.84499,1.84508,40000000.0
2007-05-21 15:27:00,1.84499,1.84499,1.84435,1.84442,32000000.0
2007-05-21 15:28:00,1.8441,1.84434,1.8441,1.8441,55000000.0
2007-05-21 15:29:00,1.84449,1.84449,1.84239,1.84423,47000000.0
2007-05-21 15:30:00,1.84195,1.84383,1.84186,1.84383,71000000.0
2007-05-21 15:31:00,1.84411,1.84411,1.84383,1.84389,58000000.0
2007-05-21 15:32:00,1.8439,1.84391,1.84374,1.84374,25000000.0
2007-05-21 15:33:00,1.84368,1.84381,1.84361,1.84375,32000000.0
2007-05-21 15:34:00,1.84372,1.8438,1.84361,1.84377,22000000.0
2007-05-21 15:35:00,1.84362,1.84379,1.84348,1.84376,30000000.0
2007-05-21 15:36:00,1.84377,1.84396,1.84365,1.84396,23000000.0
2007-05-21 15:37:00,1.84392,1.84392,1.84375,1.84377,24000000.0
2007-05-21 15:38:00,1.84371,1.84388,1.84357,1.84373,61000000.0
2007-05-21 15:39:00,1.84387,1.84407,1.84349,1.84349,40000000.0
2007-05-21 15:40:00,1.84352,1.84361,1.8435,1.84353,37000000.0
2007-05-21 15:41:00,1.84358,1.84382,1.84354,1.84382,43000000.0
2007-05-21 15:42:00,1.84408,1.84428,1.84408,1.84428,41000000.0
2007-05-21 15:43:00,1.84428,1.84428,1.8442,1.84424,30000000.0
2007-05-21 15:44:00,1.84424,1.84432,1.84422,1.84432,29000000.0
2007-05-21 15:45:00,1.84432,1.84432,1.84397,1.84397,36000000.0
2007-05-21 15:46:00,1.8442,1.8442,1.84406,1.84406,24000000.0
2007-05-21 15:47:00,1.84412,1.84487,1.84412,1.84479,31000000.0
2007-05-21 15:48:00,1.84488,1.84536,1.84488,1.84536,33000000.0
2007-05-21 15:49:00,1.84541,1.84544,1.84537,1.84539,25000000.0
2007-05-21 15:50:00,1.84545,1.8455,1.84545,1.8455,11000000.0
2007-05-21 15:51:00,1.84524,1.84524,1.84504,1.84507,37000000.0
2007-05-21 15:52:00,1.84517,1.84525,1.84517,1.84521,23000000.0
2007-05-21 15:53:00,1.84537,1.84537,1.84471,1.84471,15000000.0
2007-05-21 15:54:00,1.84463,1.84467,1.84446,1.84467,26000000.0
2007-05-21 15:55:00,1.84444,1.84444,1.84398,1.84398,33000000.0
2007-05-21 15:56:00,1.84425,1.84448,1.84425,1.84448,36000000.0
2007-05-21 15:57:00,1.84449,1.84449,1.84417,1.84417,34000000.0
2007-05-21 15:58:00,1.84425,1.84425,1.8441,1.8441,24000000.0
2007-05-21 15:59:00,1.84439,1.8445,1.8443,1.8445,23000000.0
2007-05-21 16:00:00,1.84458,1.84466,1.84445,1.84445,51000000.0
2007-05-21 16:01:00,1.84383,1.84404,1.84383,1.84397,31000000.0
2007-05-21 16:02:00,1.84434,1.84452,1.84408,1.84452,29000000.0
2007-05-21 16:03:00,1.84456,1.84471,1.84433,1.84468,51000000.0
2007-05-21 16:04:00,1.84478,1.84492,1.84463,1.84476,38000000.0
2007-05-21 16:05:00,1.84486,1.84511,1.84486,1.84492,37000000.0
2007-05-21 16:06:00,1.84475,1.84475,1.84432,1.8445,33000000.0
2007-05-21 16:07:00,1.84421,1.84426,1.84406,1.84406,37000000.0
2007-05-21 16:08:00,1.84411,1.84411,1.84367,1.84367,37000000.0
2007-05-21 16:09:00,1.84337,1.8436,1.84337,1.8436,44000000.0
2007-05-21 16:10:00,1.84399,1.84471,1.84399,1.84436,41000000.0
2007-05-21 16:11:00,1.84443,1.84458,1.84443,1.84458,27000000.0
2007-05-21 16:12:00,1.8443,1.8443,1.8438,1.8438,22000000.0
2007-05-21 16:13:00,1.8437,1.84396,1.8437,1.84396,38000000.0
2007-05-21 16:14:00,1.84367,1.84367,1.84349,1.8435,41000000.0
2007-05-21 16:15:00,1.84333,1.84369,1.84333,1.84351,42000000.0
2007-05-21 16:16:00,1.84347,1.84347,1.84318,1.84325,45000000.0
2007-05-21 16:17:00,1.84324,1.84342,1.84312,1.84334,22000000.0
2007-05-21 16:18:00,1.84321,1.84321,1.84299,1.84317,49000000.0
2007-05-21 16:19:00,1.84313,1.84313,1.84304,1.84305,27000000.0
2007-05-21 16:20:00,1.84335,1.84335,1.84313,1.84316,52000000.0
2007-05-21 16:21:00,1.84357,1.84396,1.84357,1.84396,37000000.0
2007-05-21 16:22:00,1.844,1.84443,1.844,1.8442,50000000.0
2007-05-21 16:23:00,1.84417,1.84417,1.84333,1.84339,48000000.0
2007-05-21 16:24:00,1.84343,1.84363,1.84342,1.84363,44000000.0
2007-05-21 16:25:00,1.84389,1.84389,1.84353,1.84375,28000000.0
2007-05-21 16:26:00,1.84394,1.84398,1.84388,1.84389,41000000.0
2007-05-21 16:27:00,1.84384,1.84384,1.8437,1.8438,46000000.0
2007-05-21 16:28:00,1.8437,1.84372,1.84351,1.84371,34000000.0
2007-05-21 16:29:00,1.84352,1.8437,1.84349,1.8437,24000000.0
2007-05-21 16:30:00,1.84366,1.84366,1.84331,1.84348,43000000.0
2007-05-21 16:31:00,1.84352,1.84376,1.8435,1.84361,36000000.0
2007-05-21 16:32:00,1.84338,1.84351,1.8432,1.84346,34000000.0
2007-05-21 16:33:00,1.84354,1.84354,1.84335,1.84337,41000000.0
2007-05-21 16:34:00,1.84346,1.84346,1.84314,1.84319,29000000.0
2007-05-21 16:35:00,1.84326,1.84333,1.84311,1.84333,53000000.0
2007-05-21 16:36:00,1.84351,1.84374,1.84348,1.84374,43000000.0
2007-05-21 16:37:00,1.84386,1.84409,1.84385,1.84409,56000000.0
2007-05-21 16:38:00,1.84409,1.84409,1.84389,1.8439,34000000.0
2007-05-21 16:39:00,1.84362,1.84378,1.84353,1.84353,43000000.0
2007-05-21 16:40:00,1.84355,1.84388,1.84352,1.84369,63000000.0
2007-05-21 16:41:00,1.84372,1.84409,1.84372,1.84397,44000000.0
2007-05-21 16:42:00,1.84351,1.84351,1.84305,1.8434,57000000.0
2007-05-21 16:43:00,1.84328,1.84348,1.84328,1.84337,20000000.0
2007-05-21 16:44:00,1.84362,1.84362,1.84316,1.84333,34000000.0
2007-05-21 16:45:00,1.8433,1.84378,1.8433,1.84368,41000000.0
2007-05-21 16:46:00,1.84367,1.84375,1.84328,1.84328,59000000.0
2007-05-21 16:47:00,1.84315,1.84322,1.84296,1.84311,55000000.0
2007-05-21 16:48:00,1.84283,1.843,1.84273,1.84288,46000000.0
2007-05-21 16:49:00,1.84269,1.843,1.84269,1.84279,35000000.0
2007-05-21 16:50:00,1.84268,1.84286,1.8424,1.84282,45000000.0
2007-05-21 16:51:00,1.84299,1.84324,1.84299,1.84299,30000000.0
2007-05-21 16:52:00,1.84282,1.84283,1.84264,1.84276,30000000.0
2007-05-21 16:53:00,1.8431,1.84331,1.84302,1.84308,19000000.0
2007-05-21 16:54:00,1.84298,1.8435,1.84298,1.8435,18000000.0
2007-05-21 16:55:00,1.84351,1.84371,1.84335,1.84335,40000000.0
2007-05-21 16:56:00,1.84345,1.84381,1.84339,1.84381,37000000.0
2007-05-21 16:57:00,1.84388,1.84417,1.84388,1.84417,17000000.0
2007-05-21 16:58:00,1.84417,1.84433,1.84406,1.84433,45000000.0
2007-05-21 16:59:00,1.8445,1.84502,1.84446,1.84484,39000000.0
2007-05-21 17:00:00,1.84511,1.84511,1.84472,1.84472,47000000.0
2007-05-21 17:01:00,1.8449,1.8449,1.84446,1.84446,26000000.0
2007-05-21 17:02:00,1.84427,1.84438,1.84399,1.84422,33000000.0
2007-05-21 17:03:00,1.84413,1.84418,1.84386,1.84392,33000000.0
2007-05-21 17:04:00,1.8438,1.8438,1.84343,1.84343,37000000.0
2007-05-21 17:05:00,1.84338,1.84359,1.84326,1.84326,35000000.0
2007-05-21 17:06:00,1.84336,1.84355,1.84333,1.84333,46000000.0
2007-05-21 17:07:00,1.84325,1.84348,1.84323,1.84347,33000000.0
2007-05-21 17:08:00,1.84351,1.84363,1.84346,1.84358,45000000.0
2007-05-21 17:09:00,1.84361,1.84379,1.84357,1.84357,47000000.0
2007-05-21 17:10:00,1.84343,1.84343,1.84334,1.84335,36000000.0
2007-05-21 17:11:00,1.8434,1.84347,1.84332,1.84347,44000000.0
2007-05-21 17:12:00,1.84218,1.84334,1.8417,1.8417,23000000.0
2007-05-21 17:13:00,1.84346,1.84346,1.84325,1.84333,35000000.0
2007-05-21 17:14:00,1.84343,1.84382,1.84229,1.84336,27000000.0
2007-05-21 17:15:00,1.84346,1.84349,1.84324,1.84344,26000000.0
2007-05-21 17:16:00,1.84345,1.84354,1.84345,1.84354,27000000.0
2007-05-21 17:17:00,1.84327,1.84349,1.84327,1.84349,38000000.0
2007-05-21 17:18:00,1.84324,1.84399,1.84205,1.8435,29000000.0
2007-05-21 17:19:00,1.84336,1.84343,1.84326,1.84343,19000000.0
2007-05-21 17:20:00,1.84228,1.84289,1.84228,1.84245,29000000.0
2007-05-21 17:21:00,1.84347,1.84347,1.84329,1.84329,26000000.0
2007-05-21 17:22:00,1.84317,1.84317,1.84301,1.84316,30000000.0
2007-05-21 17:23:00,1.84286,1.84286,1.84257,1.84281,32000000.0
2007-05-21 17:24:00,1.84275,1.84275,1.84242,1.84247,23000000.0
2007-05-21 17:25:00,1.84263,1.84272,1.84232,1.84272,20000000.0
2007-05-21 17:26:00,1.84267,1.84299,1.84267,1.84298,18000000.0
2007-05-21 17:27:00,1.84315,1.84354,1.84311,1.84354,44000000.0
2007-05-21 17:28:00,1.84337,1.84358,1.84335,1.84355,39000000.0
2007-05-21 17:29:00,1.84361,1.84361,1.84351,1.84353,36000000.0
2007-05-21 17:30:00,1.84284,1.84286,1.84138,1.84286,61000000.0
2007-05-21 17:31:00,1.84347,1.84355,1.84333,1.84355,62000000.0
2007-05-21 17:32:00,1.84352,1.84354,1.84336,1.84336,54000000.0
2007-05-21 17:33:00,1.84325,1.8434,1.84325,1.84339,64000000.0
2007-05-21 17:34:00,1.84343,1.84369,1.84336,1.84369,60000000.0
2007-05-21 17:35:00,1.84393,1.84399,1.84382,1.84382,43000000.0
2007-05-21 17:36:00,1.84372,1.84416,1.84372,1.84415,58000000.0
2007-05-21 17:37:00,1.84414,1.84414,1.84382,1.844,47000000.0
2007-05-21 17:38:00,1.84392,1.84392,1.84346,1.8436,44000000.0
2007-05-21 17:39:00,1.84326,1.84326,1.84265,1.84265,41000000.0
2007-05-21 17:40:00,1.84297,1.84331,1.84297,1.84315,59000000.0
2007-05-21 17:41:00,1.84312,1.84329,1.84312,1.84321,50000000.0
2007-05-21 17:42:00,1.84323,1.84323,1.84278,1.84287,37000000.0
2007-05-21 17:43:00,1.8429,1.84291,1.84277,1.84277,33000000.0
2007-05-21 17:44:00,1.84276,1.84315,1.84276,1.84303,46000000.0
2007-05-21 17:45:00,1.84328,1.84344,1.84328,1.84337,49000000.0
2007-05-21 17:46:00,1.84359,1.84368,1.84342,1.84342,56000000.0
2007-05-21 17:47:00,1.84342,1.84381,1.84342,1.84381,65000000.0
2007-05-21 17:48:00,1.84388,1.84388,1.84366,1.84374,61000000.0
2007-05-21 17:49:00,1.84364,1.84375,1.8435,1.84355,72000000.0
2007-05-21 17:50:00,1.84389,1.84396,1.8438,1.84391,53000000.0
2007-05-21 17:51:00,1.84389,1.84398,1.84371,1.84395,54000000.0
2007-05-21 17:52:00,1.84391,1.84391,1.84368,1.84378,51000000.0
2007-05-21 17:53:00,1.84387,1.84387,1.84369,1.84369,42000000.0
2007-05-21 17:54:00,1.84378,1.84417,1.84378,1.84417,32000000.0
2007-05-21 17:55:00,1.84412,1.84423,1.84405,1.84423,32000000.0
2007-05-21 17:56:00,1.84417,1.84417,1.84408,1.8441,47000000.0
2007-05-21 17:57:00,1.84397,1.84413,1.8439,1.84412,34000000.0
2007-05-21 17:58:00,1.84419,1.8442,1.84414,1.84419,44000000.0
2007-05-21 17:59:00,1.84423,1.84439,1.84422,1.84439,39000000.0
2007-05-21 18:00:00,1.84454,1.84454,1.84449,1.8445,32000000.0
2007-05-21 18:01:00,1.84444,1.84444,1.8441,1.84414,52000000.0
2007-05-21 18:02:00,1.8443,1.84449,1.84426,1.84429,30000000.0
2007-05-21 18:03:00,1.84417,1.84438,1.84416,1.84426,38000000.0
2007-05-21 18:04:00,1.84424,1.84435,1.84424,1.84435,38000000.0
2007-05-21 18:05:00,1.84432,1.84436,1.84412,1.84412,36000000.0
2007-05-21 18:06:00,1.84423,1.84428,1.84413,1.84419,32000000.0
2007-05-21 18:07:00,1.84416,1.84421,1.84411,1.8442,38000000.0
2007-05-21 18:08:00,1.84379,1.84433,1.843,1.843,56000000.0
2007-05-21 18:09:00,1.84411,1.84418,1.84396,1.84396,34000000.0
2007-05-21 18:10:00,1.84393,1.84393,1.84369,1.84377,26000000.0
2007-05-21 18:11:00,1.84369,1.84375,1.84369,1.84375,34000000.0
2007-05-21 18:12:00,1.84386,1.84408,1.84374,1.84408,24000000.0
2007-05-21 18:13:00,1.84406,1.84415,1.84396,1.84396,30000000.0
2007-05-21 18:14:00,1.84381,1.84385,1.8436,1.8436,22000000.0
2007-05-21 18:15:00,1.84376,1.84378,1.8437,1.84373,21000000.0
2007-05-21 18:16:00,1.84359,1.84397,1.84359,1.84397,66000000.0
2007-05-21 18:17:00,1.84376,1.84383,1.84365,1.84382,60000000.0
2007-05-21 18:18:00,1.84376,1.84388,1.84376,1.84381,33000000.0
2007-05-21 18:19:00,1.84384,1.8441,1.84384,1.84399,46000000.0
2007-05-21 18:20:00,1.8438,1.8438,1.84356,1.84359,61000000.0
2007-05-21 18:21:00,1.84377,1.84398,1.8437,1.84385,37000000.0
2007-05-21 18:22:00,1.84383,1.84393,1.84375,1.84379,49000000.0
2007-05-21 18:23:00,1.84366,1.84382,1.84358,1.84374,34000000.0
2007-05-21 18:24:00,1.84375,1.84407,1.84373,1.84407,47000000.0
2007-05-21 18:25:00,1.84417,1.84417,1.84394,1.84395,31000000.0
2007-05-21 18:26:00,1.84388,1.84388,1.84378,1.84378,43000000.0
2007-05-21 18:27:00,1.84383,1.84389,1.84375,1.84375,35000000.0
2007-05-21 18:28:00,1.84386,1.84392,1.84385,1.84387,18000000.0
2007-05-21 18:29:00,1.84377,1.84378,1.84345,1.84378,24000000.0
2007-05-21 18:30:00,1.84384,1.84384,1.84357,1.84371,32000000.0
2007-05-21 18:31:00,1.84376,1.84389,1.84375,1.84375,46000000.0
2007-05-21 18:32:00,1.84385,1.84397,1.84377,1.84397,55000000.0
2007-05-21 18:33:00,1.84403,1.84403,1.84392,1.84393,29000000.0
2007-05-21 18:34:00,1.84379,1.84387,1.84348,1.84371,32000000.0
2007-05-21 18:35:00,1.84387,1.84387,1.8436,1.84372,47000000.0
2007-05-21 18:36:00,1.84369,1.84371,1.84345,1.8435,65000000.0
2007-05-21 18:37:00,1.84357,1.84381,1.8435,1.84355,63000000.0
2007-05-21 18:38:00,1.84367,1.84371,1.84352,1.84368,61000000.0
2007-05-21 18:39:00,1.84372,1.84372,1.84357,1.84364,37000000.0
2007-05-21 18:40:00,1.8437,1.8437,1.84343,1.84358,52000000.0
2007-05-21 18:41:00,1.84377,1.84383,1.84358,1.84382,68000000.0
2007-05-21 18:42:00,1.84404,1.84412,1.84395,1.84412,40000000.0
2007-05-21 18:43:00,1.84427,1.84427,1.84423,1.84424,39000000.0
2007-05-21 18:44:00,1.84435,1.84442,1.84418,1.84442,33000000.0
2007-05-21 18:45:00,1.84447,1.84467,1.84444,1.84457,57000000.0
2007-05-21 18:46:00,1.84418,1.84459,1.84418,1.84448,61000000.0
2007-05-21 18:47:00,1.84448,1.84466,1.84448,1.84466,41000000.0
2007-05-21 18:48:00,1.84483,1.84487,1.84478,1.84478,26000000.0
2007-05-21 18:49:00,1.84466,1.84476,1.84463,1.84466,31000000.0
2007-05-21 18:50:00,1.84479,1.84507,1.84479,1.84496,37000000.0
2007-05-21 18:51:00,1.84495,1.84506,1.84486,1.84486,17000000.0
2007-05-21 18:52:00,1.84483,1.84483,1.84455,1.8446,33000000.0
2007-05-21 18:53:00,1.84457,1.84457,1.84426,1.84455,31000000.0
2007-05-21 18:54:00,1.84463,1.84485,1.8446,1.84485,11000000.0
2007-05-21 18:55:00,1.8448,1.8448,1.84445,1.84445,22000000.0
2007-05-21 18:56:00,1.84453,1.84458,1.84435,1.84435,16000000.0
2007-05-21 18:57:00,1.84446,1.84466,1.84446,1.84458,15000000.0
2007-05-21 18:58:00,1.84461,1.84464,1.84459,1.84459,19000000.0
2007-05-21 18:59:00,1.84453,1.84454,1.84445,1.84453,26000000.0
2007-05-21 19:00:00,1.84424,1.84424,1.84397,1.84424,12000000.0
2007-05-21 19:01:00,1.84432,1.84439,1.84425,1.84427,18000000.0
2007-05-21 19:02:00,1.84429,1.8444,1.84421,1.84436,23000000.0
2007-05-21 19:03:00,1.84425,1.84425,1.84401,1.84404,21000000.0
2007-05-21 19:04:00,1.8441,1.84425,1.84406,1.84425,55000000.0
2007-05-21 19:05:00,1.84427,1.84481,1.84427,1.84481,42000000.0
2007-05-21 19:06:00,1.84477,1.84492,1.84467,1.84481,63000000.0
2007-05-21 19:07:00,1.84469,1.84471,1.84457,1.84461,39000000.0
2007-05-21 19:08:00,1.8445,1.8445,1.84437,1.84437,32000000.0
2007-05-21 19:09:00,1.84435,1.84437,1.844,1.84431,56000000.0
2007-05-21 19:10:00,1.84429,1.84449,1.8441,1.8441,27000000.0
2007-05-21 19:11:00,1.84359,1.84366,1.84338,1.84346,36000000.0
2007-05-21 19:12:00,1.8434,1.84373,1.8434,1.84373,25000000.0
2007-05-21 19:13:00,1.84383,1.84387,1.84375,1.84375,23000000.0
2007-05-21 19:14:00,1.84399,1.84422,1.84372,1.84422,37000000.0
2007-05-21 19:15:00,1.84425,1.84425,1.84405,1.84405,17000000.0
2007-05-21 19:16:00,1.84406,1.84425,1.84406,1.84425,23000000.0
2007-05-21 19:17:00,1.84368,1.84402,1.84353,1.84394,17000000.0
2007-05-21 19:18:00,1.84411,1.84443,1.84411,1.84442,30000000.0
2007-05-21 19:19:00,1.84433,1.84447,1.84429,1.8444,36000000.0
2007-05-21 19:20:00,1.84442,1.84446,1.84423,1.84446,23000000.0
2007-05-21 19:21:00,1.84451,1.84451,1.84427,1.84427,21000000.0
2007-05-21 19:22:00,1.84425,1.84436,1.84407,1.84407,25000000.0
2007-05-21 19:23:00,1.84441,1.84441,1.84434,1.84434,12000000.0
2007-05-21 19:24:00,1.84431,1.84434,1.84403,1.84413,39000000.0
2007-05-21 19:25:00,1.84407,1.84426,1.84402,1.84409,49000000.0
2007-05-21 19:26:00,1.84408,1.84424,1.84397,1.84397,48000000.0
2007-05-21 19:27:00,1.84399,1.84413,1.84395,1.84413,51000000.0
2007-05-21 19:28:00,1.84415,1.84419,1.84412,1.84419,40000000.0
2007-05-21 19:29:00,1.84338,1.84383,1.84338,1.8436,28000000.0
2007-05-21 19:30:00,1.84375,1.84386,1.84309,1.84378,32000000.0
2007-05-21 19:31:00,1.84391,1.84426,1.84391,1.84421,28000000.0
2007-05-21 19:32:00,1.84463,1.84472,1.84451,1.84465,31000000.0
2007-05-21 19:33:00,1.84472,1.84478,1.84468,1.84478,14000000.0
2007-05-21 19:34:00,1.84487,1.84493,1.84468,1.84483,49000000.0
2007-05-21 19:35:00,1.84456,1.84468,1.84442,1.84468,28000000.0
2007-05-21 19:36:00,1.84468,1.84471,1.84461,1.84461,16000000.0
2007-05-21 19:37:00,1.84448,1.84456,1.84436,1.84456,26000000.0
2007-05-21 19:38:00,1.84451,1.84454,1.84436,1.84454,8000000.0
2007-05-21 19:39:00,1.84455,1.84455,1.84431,1.84448,13000000.0
2007-05-21 19:40:00,1.84438,1.84459,1.84436,1.84451,16000000.0
2007-05-21 19:41:00,1.84448,1.84457,1.84439,1.84457,17000000.0
2007-05-21 19:42:00,1.84424,1.84426,1.84392,1.84392,19000000.0
2007-05-21 19:43:00,1.84391,1.84414,1.84391,1.84414,21000000.0
2007-05-21 19:44:00,1.84411,1.84415,1.84394,1.84394,21000000.0
2007-05-21 19:45:00,1.84399,1.84442,1.84399,1.8443,33000000.0
2007-05-21 19:46:00,1.84427,1.84446,1.84407,1.84441,18000000.0
2007-05-21 19:47:00,1.84444,1.84444,1.84429,1.84429,22000000.0
2007-05-21 19:48:00,1.84428,1.84428,1.84414,1.84425,18000000.0
2007-05-21 19:49:00,1.84421,1.84428,1.84419,1.84419,27000000.0
2007-05-21 19:50:00,1.84418,1.84418,1.84401,1.84417,23000000.0
2007-05-21 19:51:00,1.84395,1.84407,1.84217,1.844,7000000.0
2007-05-21 19:52:00,1.84403,1.84418,1.84402,1.84418,15000000.0
2007-05-21 19:53:00,1.84426,1.84436,1.84426,1.84431,21000000.0
2007-05-21 19:54:00,1.84431,1.84447,1.84431,1.84447,9000000.0
2007-05-21 19:55:00,1.84439,1.84452,1.84421,1.84452,30000000.0
2007-05-21 19:56:00,1.8446,1.84472,1.84439,1.84458,20000000.0
2007-05-21 19:57:00,1.84448,1.84448,1.84441,1.84444,12000000.0
2007-05-21 19:58:00,1.84433,1.84433,1.84392,1.84392,13000000.0
2007-05-21 19:59:00,1.84363,1.84378,1.84361,1.84363,31000000.0
2007-05-21 20:00:00,1.84371,1.84399,1.84371,1.84374,23000000.0
2007-05-21 20:01:00,1.84373,1.84389,1.84373,1.84376,13000000.0
2007-05-21 20:02:00,1.84379,1.84379,1.84341,1.84365,20000000.0
2007-05-21 20:03:00,1.84378,1.84394,1.84365,1.84377,18000000.0
2007-05-21 20:04:00,1.84399,1.84412,1.84395,1.8441,27000000.0
2007-05-21 20:05:00,1.84393,1.84419,1.8439,1.84419,23000000.0
2007-05-21 20:06:00,1.84396,1.84399,1.84377,1.8439,13000000.0
2007-05-21 20:07:00,1.84393,1.84411,1.84381,1.84381,29000000.0
2007-05-21 20:08:00,1.84376,1.84401,1.84372,1.84397,15000000.0
2007-05-21 20:09:00,1.8441,1.84412,1.844,1.844,17000000.0
2007-05-21 20:10:00,1.84402,1.8441,1.84386,1.84406,8000000.0
2007-05-21 20:11:00,1.84402,1.84408,1.84378,1.84406,10000000.0
2007-05-21 20:12:00,1.84401,1.84409,1.84399,1.84404,15000000.0
2007-05-21 20:13:00,1.84384,1.84384,1.84352,1.84366,17000000.0
2007-05-21 20:14:00,1.84332,1.84341,1.84324,1.84327,15000000.0
2007-05-21 20:15:00,1.84315,1.84321,1.84304,1.84321,10000000.0
2007-05-21 20:16:00,1.84312,1.84312,1.84291,1.84295,22000000.0
2007-05-21 20:17:00,1.84298,1.84318,1.84265,1.84302,7000000.0
2007-05-21 20:18:00,1.84314,1.84326,1.84303,1.84303,24000000.0
2007-05-21 20:19:00,1.8431,1.84317,1.84306,1.84308,9000000.0
2007-05-21 20:20:00,1.84298,1.84303,1.84278,1.84303,14000000.0
2007-05-21 20:21:00,1.843,1.843,1.84259,1.84259,7000000.0
2007-05-21 20:22:00,1.84193,1.84266,1.84193,1.84264,12000000.0
2007-05-21 20:23:00,1.84289,1.84299,1.84289,1.84299,8000000.0
2007-05-21 20:24:00,1.8429,1.84301,1.84284,1.84291,15000000.0
2007-05-21 20:25:00,1.84283,1.84305,1.84266,1.84285,16000000.0
2007-05-21 20:26:00,1.8429,1.84298,1.84274,1.84298,22000000.0
2007-05-21 20:27:00,1.84267,1.84282,1.84255,1.84282,11000000.0
2007-05-21 20:28:00,1.8427,1.8427,1.84238,1.84238,7000000.0
2007-05-21 20:29:00,1.84216,1.84251,1.84216,1.84243,20000000.0
2007-05-21 20:30:00,1.84252,1.84252,1.8422,1.84221,27000000.0
2007-05-21 20:31:00,1.84232,1.84257,1.84232,1.84257,17000000.0
2007-05-21 20:32:00,1.84262,1.84276,1.84261,1.84273,20000000.0
2007-05-21 20:33:00,1.84273,1.84273,1.84229,1.84234,14000000.0
2007-05-21 20:34:00,1.84246,1.84255,1.84229,1.84229,28000000.0
2007-05-21 20:35:00,1.84249,1.84249,1.8423,1.84247,23000000.0
2007-05-21 20:36:00,1.84251,1.84251,1.84233,1.84249,11000000.0
2007-05-21 20:37:00,1.84256,1.84267,1.84254,1.84267,7000000.0
2007-05-21 20:38:00,1.84249,1.84264,1.84247,1.84264,10000000.0
2007-05-21 20:39:00,1.8426,1.84265,1.8426,1.8426,9000000.0
2007-05-21 20:40:00,1.84265,1.84268,1.84219,1.84219,8000000.0
2007-05-21 20:41:00,1.84242,1.84242,1.84231,1.8424,8000000.0
2007-05-21 20:42:00,1.84246,1.84269,1.84246,1.84251,15000000.0
2007-05-21 20:43:00,1.84221,1.84248,1.84221,1.84248,12000000.0
2007-05-21 20:44:00,1.84267,1.84268,1.84257,1.84267,7000000.0
2007-05-21 20:45:00,1.84226,1.84226,1.84177,1.84187,12000000.0
2007-05-21 20:46:00,1.84239,1.84239,1.84226,1.84239,9000000.0
2007-05-21 20:47:00,1.84242,1.84264,1.84242,1.84264,11000000.0
2007-05-21 20:48:00,1.84237,1.84245,1.84226,1.84234,11000000.0
2007-05-21 20:49:00,1.8424,1.84246,1.84224,1.84243,18000000.0
2007-05-21 20:50:00,1.84245,1.84248,1.84238,1.84245,7000000.0
2007-05-21 20:51:00,1.84248,1.84248,1.84236,1.84246,18000000.0
2007-05-21 20:52:00,1.84264,1.8428,1.84264,1.84267,15000000.0
2007-05-21 20:53:00,1.84257,1.84258,1.84243,1.84258,8000000.0
2007-05-21 20:54:00,1.84254,1.84263,1.84249,1.84255,10000000.0
2007-05-21 20:55:00,1.84238,1.84238,1.84196,1.84211,8000000.0
2007-05-21 20:56:00,1.84196,1.84228,1.84196,1.84228,8000000.0
2007-05-21 20:57:00,1.84227,1.84238,1.8422,1.84238,18000000.0
2007-05-21 20:58:00,1.84238,1.8425,1.84218,1.8425,14000000.0
2007-05-21 20:59:00,1.84228,1.84228,1.842,1.84217,8000000.0
2007-05-21 21:00:00,1.84227,1.8424,1.84227,1.84236,11000000.0
2007-05-21 21:01:00,1.84229,1.8424,1.84223,1.8424,16000000.0
2007-05-21 21:02:00,1.84235,1.84277,1.84235,1.84277,8000000.0
2007-05-21 21:03:00,1.8428,1.84289,1.84276,1.84283,13000000.0
2007-05-21 21:04:00,1.84271,1.84271,1.84261,1.84264,8000000.0
2007-05-21 21:05:00,1.84249,1.84249,1.84203,1.84203,11000000.0
2007-05-21 21:06:00,1.84207,1.84295,1.84207,1.84295,8000000.0
2007-05-21 21:07:00,1.84292,1.84298,1.84282,1.84297,7000000.0
2007-05-21 21:08:00,1.84322,1.84325,1.84322,1.84322,11000000.0
2007-05-21 21:09:00,1.84312,1.84343,1.84312,1.84343,9000000.0
2007-05-21 21:10:00,1.84337,1.84354,1.84337,1.84346,8000000.0
2007-05-21 21:11:00,1.84306,1.84327,1.84306,1.84323,8000000.0
2007-05-21 21:12:00,1.84356,1.8436,1.8416,1.84344,10000000.0
2007-05-21 21:13:00,1.84332,1.84332,1.843,1.843,8000000.0
2007-05-21 21:14:00,1.84305,1.84315,1.84303,1.84314,7000000.0
2007-05-21 21:15:00,1.84318,1.84322,1.84307,1.84307,11000000.0
2007-05-21 21:16:00,1.84307,1.84307,1.84299,1.84302,9000000.0
2007-05-21 21:17:00,1.84298,1.84305,1.84284,1.84305,7000000.0
2007-05-21 21:18:00,1.84304,1.84327,1.84304,1.84311,7000000.0
2007-05-21 21:19:00,1.84309,1.84318,1.84289,1.84306,8000000.0
2007-05-21 21:20:00,1.84316,1.8433,1.8431,1.8433,12000000.0
2007-05-21 21:21:00,1.84327,1.84331,1.84312,1.84327,8000000.0
2007-05-21 21:22:00,1.84319,1.8432,1.84313,1.8432,7000000.0
2007-05-21 21:23:00,1.84312,1.8433,1.84308,1.8433,10000000.0
2007-05-21 21:24:00,1.84333,1.84333,1.84312,1.84329,11000000.0
2007-05-21 21:25:00,1.84331,1.84331,1.84318,1.84324,5000000.0
2007-05-21 21:26:00,1.84325,1.84335,1.84325,1.84325,5000000.0
2007-05-21 21:27:00,1.84346,1.84366,1.84331,1.84366,31000000.0
2007-05-21 21:28:00,1.84375,1.84389,1.84373,1.84389,20000000.0
2007-05-21 21:29:00,1.8438,1.84382,1.8437,1.8437,8000000.0
2007-05-21 21:30:00,1.84409,1.84431,1.84409,1.84431,9000000.0
2007-05-21 21:31:00,1.84429,1.84436,1.84429,1.84431,7000000.0
2007-05-21 21:32:00,1.84434,1.84434,1.84421,1.84427,8000000.0
2007-05-21 21:33:00,1.8439,1.8439,1.84364,1.84364,6000000.0
2007-05-21 21:34:00,1.84368,1.8441,1.84368,1.8441,10000000.0
2007-05-21 21:35:00,1.84418,1.8444,1.84418,1.8444,11000000.0
2007-05-21 21:36:00,1.84446,1.84446,1.84432,1.84443,11000000.0
2007-05-21 21:37:00,1.84445,1.84456,1.84439,1.84456,11000000.0
2007-05-21 21:38:00,1.84447,1.84447,1.84409,1.84421,26000000.0
2007-05-21 21:39:00,1.84427,1.84429,1.8441,1.84421,18000000.0
2007-05-21 21:40:00,1.84414,1.84428,1.84407,1.84428,12000000.0
2007-05-21 21:41:00,1.84439,1.84445,1.84417,1.84433,7000000.0
2007-05-21 21:42:00,1.84446,1.84456,1.84446,1.84452,7000000.0
2007-05-21 21:43:00,1.8445,1.84458,1.84446,1.84451,11000000.0
2007-05-21 21:44:00,1.84461,1.84474,1.84455,1.84474,18000000.0
2007-05-21 21:45:00,1.84464,1.84478,1.84464,1.84477,7000000.0
2007-05-21 21:46:00,1.84476,1.8449,1.84476,1.84489,15000000.0
2007-05-21 21:47:00,1.84481,1.84481,1.84463,1.8448,10000000.0
2007-05-21 21:48:00,1.84484,1.84484,1.84475,1.84484,7000000.0
2007-05-21 21:49:00,1.84425,1.84425,1.8442,1.84425,8000000.0
2007-05-21 21:50:00,1.84466,1.84482,1.84466,1.84474,10000000.0
2007-05-21 21:51:00,1.84484,1.84486,1.84475,1.8448,8000000.0
2007-05-21 21:52:00,1.84473,1.84478,1.84461,1.84478,7000000.0
2007-05-21 21:53:00,1.84476,1.84498,1.84476,1.84482,8000000.0
2007-05-21 21:54:00,1.84505,1.84517,1.84505,1.84517,9000000.0
2007-05-21 21:55:00,1.84528,1.84528,1.84518,1.84519,11000000.0
2007-05-21 21:56:00,1.84481,1.84481,1.84448,1.84448,6000000.0
2007-05-21 21:57:00,1.84423,1.84442,1.84423,1.84431,13000000.0
2007-05-21 21:58:00,1.8443,1.8446,1.8443,1.8446,6000000.0
2007-05-21 21:59:00,1.84442,1.84442,1.84405,1.84405,25000000.0
2007-05-21 22:00:00,1.84406,1.84443,1.84394,1.84414,12000000.0
2007-05-21 22:01:00,1.84423,1.84423,1.84414,1.84415,6000000.0
2007-05-21 22:02:00,1.84398,1.84398,1.84392,1.84392,11000000.0
2007-05-21 22:03:00,1.84398,1.84408,1.84391,1.84408,9000000.0
2007-05-21 22:04:00,1.844,1.844,1.84368,1.84368,11000000.0
2007-05-21 22:06:00,1.84387,1.84417,1.84386,1.84417,8000000.0
2007-05-21 22:07:00,1.84412,1.84415,1.84407,1.84414,15000000.0
2007-05-21 22:08:00,1.84423,1.84435,1.84418,1.84435,6000000.0
2007-05-21 22:09:00,1.84426,1.84434,1.84425,1.84425,13000000.0
2007-05-21 22:10:00,1.84437,1.84441,1.84437,1.84439,5000000.0
2007-05-21 22:11:00,1.84436,1.84439,1.84424,1.84439,8000000.0
2007-05-21 22:12:00,1.84403,1.84408,1.84397,1.84397,15000000.0
2007-05-21 22:13:00,1.84388,1.84388,1.84381,1.84381,10000000.0
2007-05-21 22:14:00,1.84368,1.84375,1.84368,1.84369,13000000.0
2007-05-21 22:15:00,1.84372,1.84381,1.84372,1.84377,9000000.0
2007-05-21 22:16:00,1.84433,1.84439,1.84365,1.84365,8000000.0
2007-05-21 22:17:00,1.84363,1.8437,1.84362,1.8437,16000000.0
2007-05-21 22:18:00,1.84385,1.84385,1.84385,1.84385,1000000.0
2007-05-21 22:19:00,1.84389,1.84404,1.84385,1.84392,9000000.0
2007-05-21 22:20:00,1.8446,1.8448,1.84428,1.8448,7000000.0
2007-05-21 22:21:00,1.84356,1.84356,1.84337,1.84337,11000000.0
2007-05-21 22:22:00,1.84396,1.84404,1.8439,1.84401,8000000.0
2007-05-21 22:23:00,1.84397,1.84417,1.84397,1.84417,15000000.0
2007-05-21 22:24:00,1.84425,1.84425,1.84374,1.84374,10000000.0
2007-05-21 22:25:00,1.84424,1.84431,1.8442,1.8443,8000000.0
2007-05-21 22:26:00,1.84445,1.84461,1.84438,1.84458,10000000.0
2007-05-21 22:27:00,1.84448,1.84448,1.84407,1.84407,10000000.0
2007-05-21 22:28:00,1.84422,1.84441,1.84422,1.8444,8000000.0
2007-05-21 22:29:00,1.84431,1.84438,1.84423,1.84423,7000000.0
2007-05-21 22:30:00,1.84441,1.84455,1.84441,1.84454,5000000.0
2007-05-21 22:31:00,1.8443,1.84451,1.84427,1.84445,22000000.0
2007-05-21 22:32:00,1.8445,1.84465,1.84449,1.84464,7000000.0
2007-05-21 22:33:00,1.8453,1.8453,1.8453,1.8453,47000000.0
2007-05-21 22:34:00,1.84455,1.84455,1.84422,1.84436,47000000.0
2007-05-21 22:35:00,1.84491,1.84491,1.84444,1.84452,8000000.0
2007-05-21 22:36:00,1.84441,1.84482,1.84441,1.84482,7000000.0
2007-05-21 22:37:00,1.84482,1.84482,1.84461,1.84461,28000000.0
2007-05-21 22:38:00,1.84456,1.84479,1.84455,1.84479,10000000.0
2007-05-21 22:39:00,1.84466,1.84466,1.84452,1.84452,11000000.0
2007-05-21 22:40:00,1.84434,1.84438,1.84421,1.84436,9000000.0
2007-05-21 22:41:00,1.84429,1.8444,1.84429,1.84433,16000000.0
2007-05-21 22:42:00,1.84435,1.84445,1.84431,1.84434,9000000.0
2007-05-21 22:43:00,1.84418,1.84443,1.8441,1.84433,11000000.0
2007-05-21 22:44:00,1.84408,1.84408,1.84385,1.84385,8000000.0
2007-05-21 22:45:00,1.84384,1.84392,1.84384,1.84386,12000000.0
2007-05-21 22:46:00,1.8439,1.84405,1.84379,1.84382,9000000.0
2007-05-21 22:47:00,1.84387,1.84389,1.8438,1.84389,16000000.0
2007-05-21 22:48:00,1.84382,1.84396,1.84382,1.84391,11000000.0
2007-05-21 22:49:00,1.84398,1.8441,1.84398,1.8441,12000000.0
2007-05-21 22:50:00,1.84388,1.84392,1.84381,1.84381,16000000.0
2007-05-21 22:51:00,1.84402,1.84405,1.84393,1.84398,7000000.0
2007-05-21 22:52:00,1.84409,1.84435,1.84409,1.84434,5000000.0
2007-05-21 22:53:00,1.84427,1.84427,1.84391,1.84395,8000000.0
2007-05-21 22:54:00,1.84422,1.84433,1.84379,1.84379,7000000.0
2007-05-21 22:55:00,1.84399,1.8441,1.84399,1.84402,8000000.0
2007-05-21 22:56:00,1.84403,1.84403,1.84386,1.84397,8000000.0
2007-05-21 22:57:00,1.84398,1.84408,1.84392,1.84392,7000000.0
2007-05-21 22:58:00,1.84381,1.84381,1.84351,1.84352,7000000.0
2007-05-21 22:59:00,1.84343,1.84343,1.84322,1.84322,9000000.0
2007-05-21 23:00:00,1.84294,1.84295,1.84278,1.84295,12000000.0
2007-05-21 23:01:00,1.84335,1.84335,1.84296,1.84317,9000000.0
2007-05-21 23:02:00,1.8432,1.84334,1.84309,1.84309,7000000.0
2007-05-21 23:03:00,1.84309,1.84328,1.84252,1.84294,12000000.0
2007-05-21 23:04:00,1.84284,1.84312,1.84284,1.84312,9000000.0
2007-05-21 23:05:00,1.84313,1.8432,1.84304,1.84304,11000000.0
2007-05-21 23:06:00,1.84325,1.84339,1.84325,1.84339,2000000.0
2007-05-21 23:07:00,1.84373,1.84395,1.84358,1.84364,8000000.0
2007-05-21 23:08:00,1.84367,1.84368,1.84361,1.84368,15000000.0
2007-05-21 23:09:00,1.84338,1.84338,1.8432,1.84337,7000000.0
2007-05-21 23:10:00,1.84348,1.8436,1.84346,1.84355,8000000.0
2007-05-21 23:11:00,1.84349,1.84349,1.84316,1.84316,8000000.0
2007-05-21 23:12:00,1.84328,1.84333,1.84297,1.84297,8000000.0
2007-05-21 23:13:00,1.84364,1.84404,1.84364,1.84395,7000000.0
2007-05-21 23:14:00,1.844,1.84417,1.84393,1.84402,9000000.0
2007-05-21 23:15:00,1.84378,1.84378,1.84358,1.84358,8000000.0
2007-05-21 23:16:00,1.8436,1.84437,1.8436,1.84437,7000000.0
2007-05-21 23:17:00,1.84434,1.84457,1.84434,1.84447,7000000.0
2007-05-21 23:18:00,1.84442,1.84467,1.84416,1.84467,7000000.0
2007-05-21 23:19:00,1.8448,1.8449,1.84449,1.84471,9000000.0
2007-05-21 23:20:00,1.84454,1.84458,1.84433,1.84452,9000000.0
2007-05-21 23:21:00,1.84474,1.84489,1.84474,1.84489,3000000.0
2007-05-21 23:22:00,1.84482,1.84482,1.84439,1.84439,7000000.0
2007-05-21 23:23:00,1.84426,1.84426,1.84405,1.84405,7000000.0
2007-05-21 23:24:00,1.84407,1.84421,1.84404,1.84404,9000000.0
2007-05-21 23:25:00,1.84379,1.84384,1.84374,1.84374,10000000.0
2007-05-21 23:26:00,1.84368,1.84368,1.84354,1.84357,5000000.0
2007-05-21 23:27:00,1.84356,1.84388,1.84356,1.84388,8000000.0
2007-05-21 23:28:00,1.8433,1.84369,1.84326,1.84369,5000000.0
2007-05-21 23:29:00,1.84325,1.84325,1.84311,1.84312,25000000.0
2007-05-21 23:30:00,1.84304,1.84329,1.84302,1.84322,7000000.0
2007-05-21 23:31:00,1.84287,1.84287,1.8424,1.84255,14000000.0
2007-05-21 23:32:00,1.84194,1.84279,1.84194,1.84273,9000000.0
2007-05-21 23:33:00,1.84232,1.84232,1.84228,1.84228,2000000.0
2007-05-21 23:34:00,1.84211,1.84259,1.84211,1.84222,6000000.0
2007-05-21 23:35:00,1.84249,1.84279,1.84249,1.84279,12000000.0
2007-05-21 23:36:00,1.8432,1.84324,1.84288,1.84324,9000000.0
2007-05-21 23:37:00,1.84303,1.84307,1.84249,1.84249,8000000.0
2007-05-21 23:38:00,1.84231,1.8428,1.84217,1.8428,8000000.0
2007-05-21 23:39:00,1.84269,1.84272,1.84234,1.84234,11000000.0
2007-05-21 23:40:00,1.8422,1.8422,1.84174,1.84175,21000000.0
2007-05-21 23:41:00,1.8421,1.84212,1.84204,1.84212,8000000.0
2007-05-21 23:42:00,1.84218,1.84233,1.84218,1.84233,19000000.0
2007-05-21 23:43:00,1.84234,1.84234,1.84214,1.84214,7000000.0
2007-05-21 23:44:00,1.8423,1.84254,1.8423,1.84247,8000000.0
2007-05-21 23:45:00,1.84257,1.84257,1.84243,1.84243,3000000.0
2007-05-21 23:46:00,1.84237,1.84249,1.84236,1.84249,8000000.0
2007-05-21 23:47:00,1.8426,1.84298,1.84246,1.84298,7000000.0
2007-05-21 23:48:00,1.8429,1.84296,1.84237,1.84237,8000000.0
2007-05-21 23:49:00,1.84285,1.84285,1.84244,1.84255,8000000.0
2007-05-21 23:50:00,1.84238,1.84261,1.84212,1.84212,8000000.0
2007-05-21 23:51:00,1.84228,1.84264,1.84228,1.84256,7000000.0
2007-05-21 23:52:00,1.84258,1.84264,1.84245,1.84264,7000000.0
2007-05-21 23:53:00,1.84269,1.84316,1.84269,1.8431,10000000.0
2007-05-21 23:54:00,1.84283,1.84321,1.84283,1.8429,7000000.0
2007-05-21 23:55:00,1.8429,1.84291,1.84279,1.84291,9000000.0
2007-05-21 23:56:00,1.84281,1.84311,1.84276,1.843,12000000.0
2007-05-21 23:57:00,1.84325,1.8433,1.84325,1.8433,6000000.0
2007-05-21 23:58:00,1.84314,1.84326,1.84313,1.84313,8000000.0
2007-05-22 00:00:00,1.84346,1.84346,1.84308,1.84324,7000000.0
2007-05-22 00:01:00,1.84332,1.84332,1.84301,1.84307,8000000.0
2007-05-22 00:02:00,1.84311,1.84321,1.84306,1.84321,9000000.0
2007-05-22 00:04:00,1.84334,1.84334,1.84313,1.84313,10000000.0
2007-05-22 00:05:00,1.84361,1.84366,1.84326,1.84366,9000000.0
2007-05-22 00:06:00,1.8434,1.8434,1.84327,1.84332,8000000.0
2007-05-22 00:07:00,1.84354,1.84365,1.8434,1.84365,9000000.0
2007-05-22 00:08:00,1.84346,1.84356,1.84343,1.84349,8000000.0
2007-05-22 00:09:00,1.8436,1.84387,1.8436,1.84387,9000000.0
2007-05-22 00:10:00,1.84372,1.84373,1.84358,1.8436,23000000.0
2007-05-22 00:11:00,1.84347,1.84352,1.84333,1.84345,11000000.0
2007-05-22 00:12:00,1.84338,1.84339,1.84312,1.84321,9000000.0
2007-05-22 00:13:00,1.84334,1.84338,1.8433,1.8433,6000000.0
2007-05-22 00:14:00,1.84311,1.84323,1.84311,1.8432,7000000.0
2007-05-22 00:15:00,1.84331,1.84337,1.84297,1.84337,6000000.0
2007-05-22 00:16:00,1.84326,1.84326,1.8432,1.84321,9000000.0
2007-05-22 00:17:00,1.84329,1.84348,1.84327,1.84344,7000000.0
2007-05-22 00:18:00,1.84328,1.84343,1.84328,1.8434,8000000.0
2007-05-22 00:19:00,1.84361,1.84368,1.84351,1.84368,11000000.0
2007-05-22 00:20:00,1.84312,1.84321,1.84292,1.84292,9000000.0
2007-05-22 00:21:00,1.84342,1.84342,1.84324,1.84328,8000000.0
2007-05-22 00:22:00,1.84309,1.84323,1.84309,1.84315,8000000.0
2007-05-22 00:23:00,1.84344,1.84344,1.84271,1.84272,7000000.0
2007-05-22 00:24:00,1.84323,1.84338,1.84317,1.84323,8000000.0
2007-05-22 00:25:00,1.84314,1.84319,1.84312,1.84319,11000000.0
2007-05-22 00:26:00,1.84342,1.84342,1.84317,1.84328,7000000.0
2007-05-22 00:27:00,1.84299,1.84299,1.84292,1.84292,10000000.0
2007-05-22 00:28:00,1.84302,1.84337,1.84302,1.84313,8000000.0
2007-05-22 00:30:00,1.84329,1.84341,1.84316,1.84341,7000000.0
2007-05-22 00:31:00,1.84338,1.84338,1.84316,1.84325,7000000.0
2007-05-22 00:32:00,1.84361,1.84369,1.84344,1.84365,7000000.0
2007-05-22 00:33:00,1.8439,1.8439,1.8439,1.8439,23000000.0
2007-05-22 00:34:00,1.84366,1.84366,1.8434,1.84344,23000000.0
2007-05-22 00:35:00,1.84294,1.84324,1.84264,1.84264,7000000.0
2007-05-22 00:36:00,1.84341,1.84341,1.84302,1.84306,5000000.0
2007-05-22 00:37:00,1.84253,1.8427,1.84253,1.8427,6000000.0
2007-05-22 00:38:00,1.8427,1.84292,1.84266,1.84286,7000000.0
2007-05-22 00:39:00,1.84295,1.84298,1.84294,1.84296,7000000.0
2007-05-22 00:40:00,1.84254,1.84293,1.84254,1.84293,7000000.0
2007-05-22 00:41:00,1.84285,1.84285,1.84215,1.84215,8000000.0
2007-05-22 00:42:00,1.8422,1.84227,1.84215,1.84224,8000000.0
2007-05-22 00:43:00,1.84207,1.84225,1.84207,1.84225,7000000.0
2007-05-22 00:44:00,1.84287,1.84305,1.84248,1.84295,11000000.0
2007-05-22 00:45:00,1.84266,1.84279,1.84264,1.84267,7000000.0
2007-05-22 00:46:00,1.84263,1.84276,1.84261,1.84274,10000000.0
2007-05-22 00:47:00,1.84258,1.8427,1.84256,1.8427,7000000.0
2007-05-22 00:48:00,1.84275,1.84284,1.84267,1.84284,8000000.0
2007-05-22 00:49:00,1.84302,1.84305,1.84285,1.84302,10000000.0
2007-05-22 00:50:00,1.84274,1.84292,1.84273,1.84285,10000000.0
2007-05-22 00:51:00,1.84283,1.84283,1.84264,1.84267,8000000.0
2007-05-22 00:52:00,1.84243,1.84243,1.84194,1.84194,7000000.0
2007-05-22 00:53:00,1.84239,1.84246,1.8421,1.84218,11000000.0
2007-05-22 00:54:00,1.8424,1.84253,1.84234,1.84248,10000000.0
2007-05-22 00:55:00,1.84272,1.84292,1.84267,1.84292,7000000.0
2007-05-22 00:56:00,1.84292,1.84292,1.84269,1.84275,11000000.0
2007-05-22 00:57:00,1.84227,1.84227,1.84201,1.84201,8000000.0
2007-05-22 00:58:00,1.84209,1.84216,1.84207,1.84209,10000000.0
2007-05-22 00:59:00,1.84234,1.84249,1.84234,1.84249,7000000.0
2007-05-22 01:00:00,1.84266,1.84329,1.84245,1.84329,19000000.0
2007-05-22 01:01:00,1.84271,1.84271,1.84236,1.84248,12000000.0
2007-05-22 01:02:00,1.8426,1.84282,1.84255,1.84269,8000000.0
2007-05-22 01:03:00,1.84275,1.84275,1.84234,1.84236,7000000.0
2007-05-22 01:04:00,1.8424,1.84297,1.8424,1.84282,8000000.0
2007-05-22 01:05:00,1.8429,1.84296,1.84286,1.84296,7000000.0
2007-05-22 01:06:00,1.84245,1.8431,1.84245,1.8431,8000000.0
2007-05-22 01:07:00,1.84316,1.84322,1.84308,1.84318,5000000.0
2007-05-22 01:08:00,1.84315,1.84315,1.84278,1.84279,10000000.0
2007-05-22 01:09:00,1.8429,1.84295,1.84271,1.84293,8000000.0
2007-05-22 01:10:00,1.84286,1.84286,1.84235,1.84237,10000000.0
2007-05-22 01:11:00,1.84239,1.84239,1.84195,1.84195,11000000.0
2007-05-22 01:12:00,1.84229,1.84236,1.84228,1.8423,8000000.0
2007-05-22 01:13:00,1.84235,1.8425,1.84235,1.84242,8000000.0
2007-05-22 01:14:00,1.84247,1.84247,1.84221,1.84243,10000000.0
2007-05-22 01:15:00,1.84193,1.84197,1.84177,1.84197,10000000.0
2007-05-22 01:16:00,1.84244,1.8425,1.84236,1.84249,8000000.0
2007-05-22 01:17:00,1.84249,1.84273,1.84241,1.84241,11000000.0
2007-05-22 01:18:00,1.84238,1.84238,1.84191,1.84211,10000000.0
2007-05-22 01:19:00,1.84263,1.84269,1.84256,1.8426,11000000.0
2007-05-22 01:20:00,1.84265,1.84265,1.84242,1.84242,13000000.0
2007-05-22 01:21:00,1.84243,1.84244,1.84235,1.84244,7000000.0
2007-05-22 01:22:00,1.84251,1.84256,1.84222,1.84222,7000000.0
2007-05-22 01:23:00,1.84213,1.84247,1.84213,1.84247,8000000.0
2007-05-22 01:24:00,1.84252,1.84269,1.84252,1.84269,7000000.0
2007-05-22 01:25:00,1.8427,1.84291,1.8427,1.84291,6000000.0
2007-05-22 01:26:00,1.84268,1.84275,1.84266,1.84269,14000000.0
2007-05-22 01:27:00,1.84276,1.84276,1.84268,1.84275,15000000.0
2007-05-22 01:28:00,1.84265,1.84274,1.8425,1.84274,9000000.0
2007-05-22 01:30:00,1.84261,1.84261,1.84217,1.84217,10000000.0
2007-05-22 01:31:00,1.84217,1.84231,1.84205,1.84231,7000000.0
2007-05-22 01:32:00,1.84274,1.84279,1.84266,1.84278,18000000.0
2007-05-22 01:34:00,1.84279,1.84279,1.84263,1.84263,16000000.0
2007-05-22 01:35:00,1.84258,1.84299,1.84248,1.84299,8000000.0
2007-05-22 01:36:00,1.84298,1.84305,1.84298,1.84305,9000000.0
2007-05-22 01:37:00,1.84288,1.84288,1.84261,1.84288,7000000.0
2007-05-22 01:38:00,1.84288,1.84288,1.8428,1.8428,12000000.0
2007-05-22 01:39:00,1.84284,1.84284,1.84277,1.84277,12000000.0
2007-05-22 01:40:00,1.84277,1.84277,1.84251,1.84251,7000000.0
2007-05-22 01:41:00,1.84247,1.84254,1.84247,1.84251,11000000.0
2007-05-22 01:42:00,1.84251,1.84253,1.84242,1.84242,7000000.0
2007-05-22 01:43:00,1.84238,1.84238,1.84203,1.84225,8000000.0
2007-05-22 01:44:00,1.84222,1.84222,1.84214,1.84214,7000000.0
2007-05-22 01:45:00,1.84223,1.8425,1.84223,1.8425,7000000.0
2007-05-22 01:46:00,1.84251,1.84252,1.84236,1.84252,7000000.0
2007-05-22 01:47:00,1.84255,1.84275,1.84255,1.8427,14000000.0
2007-05-22 01:48:00,1.84276,1.84309,1.84266,1.84309,7000000.0
2007-05-22 01:49:00,1.84312,1.84312,1.84301,1.84307,8000000.0
2007-05-22 01:50:00,1.84284,1.84295,1.84282,1.84295,10000000.0
2007-05-22 01:51:00,1.84308,1.8434,1.84308,1.8434,16000000.0
2007-05-22 01:52:00,1.84323,1.84345,1.84323,1.84345,13000000.0
2007-05-22 01:53:00,1.84357,1.84385,1.84354,1.84385,7000000.0
2007-05-22 01:54:00,1.84399,1.84415,1.84399,1.84408,9000000.0
2007-05-22 01:55:00,1.8441,1.84421,1.84404,1.84411,6000000.0
2007-05-22 01:56:00,1.84376,1.84384,1.84356,1.84356,17000000.0
2007-05-22 01:57:00,1.84369,1.84424,1.84369,1.84415,13000000.0
2007-05-22 01:58:00,1.84409,1.84411,1.84397,1.84411,10000000.0
2007-05-22 01:59:00,1.84389,1.84391,1.84376,1.84391,7000000.0
2007-05-22 02:00:00,1.84422,1.84442,1.84422,1.84429,10000000.0
2007-05-22 02:01:00,1.84417,1.84456,1.84417,1.84455,8000000.0
2007-05-22 02:02:00,1.84437,1.84442,1.8442,1.84442,5000000.0
2007-05-22 02:03:00,1.84436,1.84451,1.84245,1.84451,10000000.0
2007-05-22 02:04:00,1.84444,1.84458,1.84414,1.84433,8000000.0
2007-05-22 02:05:00,1.84399,1.84429,1.84399,1.84429,10000000.0
2007-05-22 02:06:00,1.84443,1.84445,1.8443,1.84442,10000000.0
2007-05-22 02:07:00,1.84423,1.84468,1.84423,1.84468,8000000.0
2007-05-22 02:08:00,1.84492,1.84492,1.84445,1.84445,8000000.0
2007-05-22 02:09:00,1.84439,1.84455,1.84439,1.84446,7000000.0
2007-05-22 02:10:00,1.84419,1.84429,1.84377,1.84377,9000000.0
2007-05-22 02:11:00,1.84407,1.84445,1.84397,1.84397,8000000.0
2007-05-22 02:12:00,1.8438,1.84411,1.84378,1.84411,8000000.0
2007-05-22 02:13:00,1.84411,1.84412,1.84408,1.8441,7000000.0
2007-05-22 02:14:00,1.84391,1.84408,1.8439,1.84408,9000000.0
2007-05-22 02:15:00,1.84404,1.84445,1.84404,1.84436,8000000.0
2007-05-22 02:16:00,1.84438,1.84458,1.84427,1.84427,8000000.0
2007-05-22 02:17:00,1.84428,1.84447,1.84428,1.84447,3000000.0
2007-05-22 02:18:00,1.84432,1.84456,1.84432,1.84456,7000000.0
2007-05-22 02:19:00,1.8446,1.8446,1.84423,1.84452,11000000.0
2007-05-22 02:20:00,1.84447,1.84449,1.84436,1.84448,6000000.0
2007-05-22 02:21:00,1.84452,1.84452,1.84435,1.84438,7000000.0
2007-05-22 02:22:00,1.84452,1.84461,1.84431,1.84461,8000000.0
2007-05-22 02:23:00,1.84463,1.84474,1.84455,1.84474,10000000.0
2007-05-22 02:24:00,1.84472,1.84472,1.84433,1.84448,11000000.0
2007-05-22 02:25:00,1.84459,1.84463,1.84445,1.84445,11000000.0
2007-05-22 02:26:00,1.84469,1.84484,1.84469,1.84484,8000000.0
2007-05-22 02:27:00,1.84493,1.84497,1.84479,1.84484,9000000.0
2007-05-22 02:28:00,1.84495,1.8451,1.84474,1.8451,10000000.0
2007-05-22 02:29:00,1.84537,1.84545,1.84509,1.84509,7000000.0
2007-05-22 02:30:00,1.84517,1.84561,1.84517,1.84561,5000000.0
2007-05-22 02:31:00,1.84513,1.84517,1.84507,1.84517,8000000.0
2007-05-22 02:32:00,1.84524,1.8454,1.84524,1.84531,8000000.0
2007-05-22 02:33:00,1.8451,1.84539,1.8451,1.84531,8000000.0
2007-05-22 02:34:00,1.84517,1.84527,1.84512,1.84527,7000000.0
2007-05-22 02:35:00,1.84525,1.84573,1.84525,1.84573,11000000.0
2007-05-22 02:36:00,1.84572,1.84592,1.84568,1.84579,7000000.0
2007-05-22 02:37:00,1.84584,1.84584,1.84541,1.84557,7000000.0
2007-05-22 02:38:00,1.84562,1.84635,1.84562,1.84635,7000000.0
2007-05-22 02:39:00,1.8464,1.84649,1.84629,1.84629,8000000.0
2007-05-22 02:40:00,1.84597,1.84625,1.84527,1.84527,7000000.0
2007-05-22 02:41:00,1.84625,1.84625,1.84582,1.84587,8000000.0
2007-05-22 02:42:00,1.84605,1.84608,1.8457,1.84608,7000000.0
2007-05-22 02:43:00,1.84597,1.84614,1.84592,1.84614,9000000.0
2007-05-22 02:44:00,1.84583,1.84584,1.84578,1.84584,5000000.0
2007-05-22 02:45:00,1.84522,1.84571,1.84522,1.84571,8000000.0
2007-05-22 02:46:00,1.84545,1.84546,1.84532,1.84546,8000000.0
2007-05-22 02:47:00,1.84561,1.84595,1.84561,1.84595,9000000.0
2007-05-22 02:48:00,1.84591,1.84591,1.84566,1.84576,8000000.0
2007-05-22 02:49:00,1.84572,1.84585,1.84545,1.8457,11000000.0
2007-05-22 02:50:00,1.84533,1.84534,1.84507,1.84534,7000000.0
2007-05-22 02:51:00,1.8455,1.84553,1.84529,1.84551,8000000.0
2007-05-22 02:52:00,1.84547,1.84559,1.84517,1.84546,8000000.0
2007-05-22 02:53:00,1.84546,1.84555,1.84526,1.84526,8000000.0
2007-05-22 02:54:00,1.84527,1.84542,1.84525,1.84525,8000000.0
2007-05-22 02:55:00,1.84511,1.8455,1.84511,1.8452,8000000.0
2007-05-22 02:56:00,1.84533,1.84534,1.84533,1.84534,2000000.0
2007-05-22 02:57:00,1.84552,1.84552,1.84529,1.84552,8000000.0
2007-05-22 02:58:00,1.84553,1.84569,1.84545,1.84569,9000000.0
2007-05-22 02:59:00,1.846,1.846,1.84586,1.84596,9000000.0
2007-05-22 03:00:00,1.84592,1.846,1.84586,1.84591,6000000.0
2007-05-22 03:01:00,1.84589,1.84589,1.84571,1.84577,8000000.0
2007-05-22 03:02:00,1.84581,1.84591,1.8457,1.8457,11000000.0
2007-05-22 03:03:00,1.8458,1.84599,1.8458,1.84599,7000000.0
2007-05-22 03:04:00,1.84601,1.84605,1.84567,1.84567,7000000.0
2007-05-22 03:05:00,1.8459,1.84592,1.84573,1.84591,8000000.0
2007-05-22 03:06:00,1.84606,1.84606,1.84488,1.84493,8000000.0
2007-05-22 03:07:00,1.8459,1.84676,1.8459,1.84676,8000000.0
2007-05-22 03:08:00,1.84678,1.84678,1.8464,1.8464,3000000.0
2007-05-22 03:09:00,1.8463,1.84651,1.8463,1.84651,8000000.0
2007-05-22 03:10:00,1.84614,1.84614,1.84592,1.84608,7000000.0
2007-05-22 03:11:00,1.84623,1.84623,1.84603,1.8461,10000000.0
2007-05-22 03:12:00,1.84617,1.84653,1.84617,1.84653,7000000.0
2007-05-22 03:13:00,1.84643,1.84645,1.84615,1.84615,11000000.0
2007-05-22 03:14:00,1.84655,1.84702,1.84655,1.84698,11000000.0
2007-05-22 03:15:00,1.847,1.84714,1.847,1.84714,7000000.0
2007-05-22 03:16:00,1.84656,1.84656,1.84601,1.84647,7000000.0
2007-05-22 03:17:00,1.84655,1.84674,1.84599,1.84644,11000000.0
2007-05-22 03:18:00,1.84587,1.84637,1.84578,1.84591,10000000.0
2007-05-22 03:19:00,1.84636,1.84641,1.84616,1.84632,7000000.0
2007-05-22 03:20:00,1.8465,1.84673,1.8465,1.84653,7000000.0
2007-05-22 03:21:00,1.84658,1.84676,1.84633,1.84671,7000000.0
2007-05-22 03:22:00,1.84665,1.84678,1.84648,1.84648,7000000.0
2007-05-22 03:23:00,1.84659,1.84678,1.84653,1.84665,7000000.0
2007-05-22 03:24:00,1.84667,1.84704,1.84485,1.84704,8000000.0
2007-05-22 03:25:00,1.84737,1.84737,1.84709,1.84716,8000000.0
2007-05-22 03:26:00,1.84743,1.84759,1.84743,1.84755,8000000.0
2007-05-22 03:27:00,1.84785,1.84785,1.8476,1.84781,8000000.0
2007-05-22 03:28:00,1.84792,1.84818,1.8479,1.84818,10000000.0
2007-05-22 03:29:00,1.8481,1.84829,1.84789,1.84789,11000000.0
2007-05-22 03:30:00,1.84783,1.84832,1.84783,1.84832,3000000.0
2007-05-22 03:31:00,1.84821,1.84825,1.84796,1.84796,9000000.0
2007-05-22 03:32:00,1.84779,1.84787,1.84763,1.84766,10000000.0
2007-05-22 03:33:00,1.84755,1.8477,1.84748,1.8477,7000000.0
2007-05-22 03:34:00,1.84766,1.84785,1.84766,1.84773,8000000.0
2007-05-22 03:35:00,1.8478,1.84825,1.8478,1.84825,10000000.0
2007-05-22 03:36:00,1.84821,1.84821,1.84806,1.84806,2000000.0
2007-05-22 03:37:00,1.84779,1.84808,1.84779,1.84808,9000000.0
2007-05-22 03:38:00,1.84811,1.84816,1.84802,1.84816,7000000.0
2007-05-22 03:39:00,1.84784,1.84784,1.84774,1.84774,8000000.0
2007-05-22 03:40:00,1.84783,1.84783,1.84746,1.84747,7000000.0
2007-05-22 03:41:00,1.84778,1.84781,1.84769,1.84774,10000000.0
2007-05-22 03:42:00,1.84751,1.84772,1.84716,1.84717,10000000.0
2007-05-22 03:43:00,1.84745,1.84745,1.84725,1.84733,8000000.0
2007-05-22 03:44:00,1.84723,1.84723,1.8471,1.84713,8000000.0
2007-05-22 03:45:00,1.84721,1.84724,1.84708,1.84721,8000000.0
2007-05-22 03:46:00,1.84679,1.84679,1.84653,1.84677,7000000.0
2007-05-22 03:47:00,1.84679,1.84679,1.84662,1.84662,7000000.0
2007-05-22 03:48:00,1.8463,1.8466,1.84609,1.8462,8000000.0
2007-05-22 03:49:00,1.84669,1.84685,1.84668,1.84668,8000000.0
2007-05-22 03:50:00,1.84689,1.84698,1.84679,1.84688,8000000.0
2007-05-22 03:51:00,1.84661,1.84679,1.84625,1.84679,9000000.0
2007-05-22 03:52:00,1.84704,1.84717,1.84697,1.84698,8000000.0
2007-05-22 03:53:00,1.84699,1.84719,1.84699,1.84713,10000000.0
2007-05-22 03:54:00,1.84733,1.84738,1.84733,1.84738,2000000.0
2007-05-22 03:55:00,1.84745,1.84745,1.84711,1.84739,7000000.0
2007-05-22 03:56:00,1.84747,1.84768,1.84736,1.84768,7000000.0
2007-05-22 03:57:00,1.8474,1.84773,1.84738,1.84773,8000000.0
2007-05-22 03:58:00,1.84752,1.84776,1.84752,1.8477,8000000.0
2007-05-22 03:59:00,1.84749,1.84749,1.84721,1.84722,7000000.0
2007-05-22 04:00:00,1.84727,1.84727,1.84689,1.84708,6000000.0
2007-05-22 04:01:00,1.84755,1.84755,1.84733,1.84753,7000000.0
2007-05-22 04:02:00,1.84738,1.84743,1.8472,1.8472,8000000.0
2007-05-22 04:03:00,1.84704,1.84712,1.84689,1.84703,8000000.0
2007-05-22 04:04:00,1.84694,1.84694,1.84633,1.84633,8000000.0
2007-05-22 04:05:00,1.84642,1.84651,1.84625,1.84646,6000000.0
2007-05-22 04:06:00,1.84637,1.84658,1.84631,1.84658,9000000.0
2007-05-22 04:07:00,1.84654,1.84655,1.84619,1.84626,11000000.0
2007-05-22 04:08:00,1.8463,1.84646,1.84622,1.84622,7000000.0
2007-05-22 04:09:00,1.84629,1.84655,1.84629,1.84655,6000000.0
2007-05-22 04:10:00,1.84658,1.84658,1.84638,1.84656,10000000.0
2007-05-22 04:11:00,1.84645,1.84662,1.84645,1.84647,7000000.0
2007-05-22 04:12:00,1.8464,1.84663,1.84606,1.84661,8000000.0
2007-05-22 04:13:00,1.84659,1.8467,1.8465,1.8465,8000000.0
2007-05-22 04:14:00,1.84656,1.84656,1.84639,1.84639,7000000.0
2007-05-22 04:15:00,1.84654,1.84666,1.84638,1.84638,7000000.0
2007-05-22 04:16:00,1.8465,1.84662,1.84642,1.84662,7000000.0
2007-05-22 04:17:00,1.84666,1.84669,1.84657,1.84669,7000000.0
2007-05-22 04:18:00,1.84604,1.84651,1.84598,1.84603,8000000.0
2007-05-22 04:19:00,1.84681,1.84685,1.84671,1.84671,6000000.0
2007-05-22 04:20:00,1.84676,1.84685,1.84654,1.84672,10000000.0
2007-05-22 04:21:00,1.84656,1.84656,1.84633,1.84642,8000000.0
2007-05-22 04:22:00,1.84601,1.84654,1.84591,1.8463,9000000.0
2007-05-22 04:23:00,1.84667,1.84678,1.84662,1.84665,7000000.0
2007-05-22 04:24:00,1.84571,1.84653,1.84568,1.84653,9000000.0
2007-05-22 04:25:00,1.84664,1.84698,1.84664,1.84698,7000000.0
2007-05-22 04:26:00,1.84695,1.84713,1.84695,1.84696,7000000.0
2007-05-22 04:27:00,1.84706,1.84706,1.84688,1.84689,8000000.0
2007-05-22 04:28:00,1.84664,1.84687,1.84659,1.84687,7000000.0
2007-05-22 04:29:00,1.84707,1.84713,1.84686,1.84695,8000000.0
2007-05-22 04:30:00,1.84691,1.84712,1.84683,1.84712,9000000.0
2007-05-22 04:31:00,1.8471,1.8471,1.84686,1.84686,10000000.0
2007-05-22 04:32:00,1.84646,1.84646,1.84602,1.84608,9000000.0
2007-05-22 04:33:00,1.84635,1.8464,1.84622,1.84622,8000000.0
2007-05-22 04:34:00,1.8469,1.8469,1.84677,1.84677,2000000.0
2007-05-22 04:35:00,1.84695,1.84703,1.84682,1.84682,7000000.0
2007-05-22 04:36:00,1.84676,1.84684,1.84669,1.84669,6000000.0
2007-05-22 04:37:00,1.84683,1.84683,1.84668,1.84668,11000000.0
2007-05-22 04:38:00,1.84684,1.84717,1.84681,1.84717,9000000.0
2007-05-22 04:39:00,1.84729,1.84729,1.84715,1.8472,9000000.0
2007-05-22 04:40:00,1.84733,1.84776,1.84733,1.84767,7000000.0
2007-05-22 04:41:00,1.84757,1.8476,1.84736,1.8476,8000000.0
2007-05-22 04:42:00,1.84771,1.84775,1.8474,1.84775,7000000.0
2007-05-22 04:43:00,1.84672,1.8468,1.84642,1.8465,11000000.0
2007-05-22 04:44:00,1.84793,1.84794,1.8478,1.84781,9000000.0
2007-05-22 04:45:00,1.84791,1.84791,1.84769,1.84791,8000000.0
2007-05-22 04:46:00,1.84789,1.8479,1.84772,1.84772,6000000.0
2007-05-22 04:47:00,1.84779,1.84815,1.84779,1.84815,7000000.0
2007-05-22 04:48:00,1.84817,1.84835,1.84817,1.84835,7000000.0
2007-05-22 04:49:00,1.84834,1.84834,1.84782,1.84827,11000000.0
2007-05-22 04:50:00,1.84793,1.8483,1.84793,1.8483,9000000.0
2007-05-22 04:51:00,1.8483,1.84837,1.84819,1.84819,7000000.0
2007-05-22 04:52:00,1.84817,1.84822,1.84802,1.84822,10000000.0
2007-05-22 04:53:00,1.84805,1.84819,1.84783,1.84783,9000000.0
2007-05-22 04:54:00,1.84795,1.84795,1.8478,1.8478,7000000.0
2007-05-22 04:55:00,1.8477,1.84776,1.84758,1.84758,8000000.0
2007-05-22 04:56:00,1.84776,1.84795,1.8477,1.8477,7000000.0
2007-05-22 04:57:00,1.84766,1.84814,1.84766,1.84814,8000000.0
2007-05-22 04:58:00,1.84808,1.8482,1.84808,1.8482,8000000.0
2007-05-22 04:59:00,1.84821,1.84821,1.84787,1.84803,8000000.0
2007-05-22 05:00:00,1.84758,1.84783,1.84738,1.84783,7000000.0
2007-05-22 05:01:00,1.84801,1.84801,1.84779,1.84786,7000000.0
2007-05-22 05:02:00,1.84795,1.84808,1.84788,1.84795,7000000.0
2007-05-22 05:03:00,1.84786,1.84799,1.84778,1.84794,7000000.0
2007-05-22 05:04:00,1.84739,1.84766,1.84739,1.84746,7000000.0
2007-05-22 05:05:00,1.84719,1.84739,1.84719,1.84739,8000000.0
2007-05-22 05:06:00,1.84716,1.84743,1.84716,1.8473,7000000.0
2007-05-22 05:07:00,1.84759,1.84761,1.84738,1.84761,8000000.0
2007-05-22 05:08:00,1.84775,1.84796,1.84775,1.84791,10000000.0
2007-05-22 05:09:00,1.84802,1.84804,1.8477,1.84804,7000000.0
2007-05-22 05:10:00,1.84814,1.84822,1.84806,1.8481,7000000.0
2007-05-22 05:11:00,1.84804,1.84811,1.84757,1.84757,8000000.0
2007-05-22 05:12:00,1.84748,1.84797,1.84748,1.84779,11000000.0
2007-05-22 05:13:00,1.84758,1.84777,1.84731,1.84731,8000000.0
2007-05-22 05:14:00,1.84744,1.84787,1.84744,1.84787,11000000.0
2007-05-22 05:15:00,1.84783,1.84795,1.84773,1.84783,11000000.0
2007-05-22 05:16:00,1.84792,1.84792,1.84759,1.84759,9000000.0
2007-05-22 05:17:00,1.84778,1.84803,1.84778,1.84799,8000000.0
2007-05-22 05:18:00,1.84789,1.84797,1.84772,1.84796,8000000.0
2007-05-22 05:19:00,1.84798,1.84802,1.84781,1.84802,7000000.0
2007-05-22 05:20:00,1.84806,1.84824,1.84798,1.84824,10000000.0
2007-05-22 05:21:00,1.84683,1.8469,1.84682,1.84685,8000000.0
2007-05-22 05:22:00,1.84771,1.84776,1.84735,1.84735,7000000.0
2007-05-22 05:23:00,1.84826,1.84826,1.84813,1.84819,10000000.0
2007-05-22 05:24:00,1.84764,1.84803,1.84756,1.84803,7000000.0
2007-05-22 05:25:00,1.84715,1.8472,1.84715,1.84715,7000000.0
2007-05-22 05:26:00,1.8479,1.8479,1.84767,1.8478,7000000.0
2007-05-22 05:27:00,1.84735,1.84748,1.84727,1.8474,8000000.0
2007-05-22 05:28:00,1.84751,1.8479,1.84751,1.84777,9000000.0
2007-05-22 05:29:00,1.84807,1.8481,1.84792,1.84805,7000000.0
2007-05-22 05:30:00,1.84789,1.84813,1.84789,1.84808,5000000.0
2007-05-22 05:31:00,1.84815,1.8482,1.84798,1.84818,8000000.0
2007-05-22 05:32:00,1.84817,1.84817,1.84785,1.84785,6000000.0
2007-05-22 05:33:00,1.84775,1.84782,1.84761,1.84761,9000000.0
2007-05-22 05:34:00,1.84765,1.8477,1.84765,1.8477,2000000.0
2007-05-22 05:36:00,1.84778,1.84796,1.84778,1.84796,3000000.0
2007-05-22 05:37:00,1.84793,1.84793,1.84777,1.84777,7000000.0
2007-05-22 05:38:00,1.8477,1.84794,1.8477,1.8479,9000000.0
2007-05-22 05:39:00,1.84774,1.84774,1.84758,1.84758,7000000.0
2007-05-22 05:40:00,1.84764,1.8478,1.84764,1.8478,4000000.0
2007-05-22 05:41:00,1.84785,1.84806,1.84784,1.84806,8000000.0
2007-05-22 05:42:00,1.8481,1.8481,1.84787,1.84793,7000000.0
2007-05-22 05:43:00,1.84742,1.84742,1.84695,1.84702,9000000.0
2007-05-22 05:44:00,1.84796,1.84796,1.84761,1.8478,8000000.0
2007-05-22 05:45:00,1.84786,1.84806,1.84775,1.8479,11000000.0
2007-05-22 05:46:00,1.84781,1.84803,1.84781,1.848,8000000.0
2007-05-22 05:47:00,1.84809,1.84809,1.8478,1.8478,8000000.0
2007-05-22 05:48:00,1.84779,1.84804,1.84779,1.84804,7000000.0
2007-05-22 05:49:00,1.848,1.84808,1.84787,1.84787,8000000.0
2007-05-22 05:50:00,1.84777,1.84789,1.84776,1.84776,9000000.0
2007-05-22 05:51:00,1.84752,1.84777,1.84747,1.84777,8000000.0
2007-05-22 05:52:00,1.84782,1.84793,1.84774,1.84793,8000000.0
2007-05-22 05:53:00,1.84798,1.84806,1.84791,1.84791,7000000.0
2007-05-22 05:54:00,1.84764,1.8478,1.84764,1.84776,10000000.0
2007-05-22 05:55:00,1.84801,1.84814,1.84795,1.8481,8000000.0
2007-05-22 05:56:00,1.84798,1.84808,1.84771,1.84774,7000000.0
2007-05-22 05:57:00,1.84756,1.84778,1.84756,1.84766,8000000.0
2007-05-22 05:58:00,1.84742,1.84762,1.84739,1.84748,9000000.0
2007-05-22 05:59:00,1.8475,1.8475,1.84714,1.84714,10000000.0
2007-05-22 06:00:00,1.84717,1.84779,1.84717,1.84779,8000000.0
2007-05-22 06:01:00,1.84756,1.84776,1.84753,1.84753,7000000.0
2007-05-22 06:02:00,1.84771,1.84775,1.84771,1.84775,2000000.0
2007-05-22 06:03:00,1.84758,1.84775,1.84736,1.84736,8000000.0
2007-05-22 06:04:00,1.84743,1.84752,1.84732,1.84741,7000000.0
2007-05-22 06:05:00,1.84743,1.84784,1.8474,1.84784,7000000.0
2007-05-22 06:06:00,1.84775,1.84775,1.84738,1.84738,5000000.0
2007-05-22 06:07:00,1.84744,1.84775,1.84744,1.84775,7000000.0
2007-05-22 06:08:00,1.8477,1.84794,1.84761,1.84785,7000000.0
2007-05-22 06:09:00,1.84804,1.84804,1.84776,1.84795,8000000.0
2007-05-22 06:10:00,1.8471,1.84736,1.84705,1.84732,8000000.0
2007-05-22 06:11:00,1.84806,1.84812,1.84802,1.84812,8000000.0
2007-05-22 06:12:00,1.84814,1.84821,1.84809,1.84817,8000000.0
2007-05-22 06:13:00,1.84744,1.84774,1.84744,1.84766,8000000.0
2007-05-22 06:14:00,1.84794,1.8481,1.84792,1.8481,7000000.0
2007-05-22 06:15:00,1.84812,1.84812,1.84789,1.84802,8000000.0
2007-05-22 06:16:00,1.8473,1.84748,1.84716,1.84748,5000000.0
2007-05-22 06:17:00,1.84788,1.84814,1.84788,1.84814,7000000.0
2007-05-22 06:18:00,1.84805,1.84815,1.8478,1.84815,9000000.0
2007-05-22 06:20:00,1.84819,1.84819,1.84812,1.84814,5000000.0
2007-05-22 06:21:00,1.84768,1.84773,1.84731,1.84748,8000000.0
2007-05-22 06:22:00,1.84824,1.84824,1.8479,1.8479,8000000.0
2007-05-22 06:23:00,1.84786,1.84786,1.84771,1.84771,8000000.0
2007-05-22 06:24:00,1.84768,1.84823,1.84768,1.84823,11000000.0
2007-05-22 06:25:00,1.84815,1.84815,1.84802,1.84806,11000000.0
2007-05-22 06:26:00,1.84799,1.84817,1.84787,1.84808,11000000.0
2007-05-22 06:27:00,1.84782,1.84794,1.84777,1.84777,7000000.0
2007-05-22 06:28:00,1.84755,1.8476,1.84726,1.84728,8000000.0
2007-05-22 06:29:00,1.84772,1.84782,1.84766,1.84782,8000000.0
2007-05-22 06:30:00,1.84798,1.84798,1.84763,1.84763,8000000.0
2007-05-22 06:31:00,1.84793,1.84807,1.84781,1.84807,7000000.0
2007-05-22 06:32:00,1.84762,1.84762,1.84723,1.84723,6000000.0
2007-05-22 06:33:00,1.847,1.84704,1.84677,1.84679,7000000.0
2007-05-22 06:34:00,1.84749,1.84749,1.84735,1.84735,7000000.0
2007-05-22 06:35:00,1.84671,1.84692,1.84671,1.84673,11000000.0
2007-05-22 06:36:00,1.84698,1.84698,1.8467,1.84675,7000000.0
2007-05-22 06:37:00,1.84658,1.84658,1.84636,1.84643,10000000.0
2007-05-22 06:38:00,1.84641,1.84686,1.84641,1.84686,10000000.0
2007-05-22 06:39:00,1.84646,1.84646,1.84561,1.84561,11000000.0
2007-05-22 06:40:00,1.84683,1.84683,1.84658,1.84658,7000000.0
2007-05-22 06:41:00,1.84661,1.84661,1.84625,1.84626,7000000.0
2007-05-22 06:42:00,1.84635,1.84635,1.84605,1.84616,11000000.0
2007-05-22 06:43:00,1.84628,1.8465,1.84628,1.84639,7000000.0
2007-05-22 06:44:00,1.84646,1.84671,1.84646,1.84659,8000000.0
2007-05-22 06:45:00,1.84689,1.8475,1.84689,1.8475,8000000.0
2007-05-22 06:46:00,1.84768,1.84784,1.8475,1.84761,10000000.0
2007-05-22 06:47:00,1.84723,1.84723,1.84685,1.84685,8000000.0
2007-05-22 06:48:00,1.84693,1.84693,1.84675,1.8468,7000000.0
2007-05-22 06:49:00,1.84707,1.84718,1.84693,1.84718,8000000.0
2007-05-22 06:50:00,1.84691,1.84723,1.84691,1.84723,5000000.0
2007-05-22 06:51:00,1.84773,1.84809,1.84773,1.84786,10000000.0
2007-05-22 06:52:00,1.84777,1.84799,1.84769,1.84799,8000000.0
2007-05-22 06:53:00,1.84795,1.84807,1.84787,1.84793,8000000.0
2007-05-22 06:54:00,1.84752,1.84752,1.84735,1.84735,2000000.0
2007-05-22 06:55:00,1.84718,1.84729,1.84689,1.84721,7000000.0
2007-05-22 06:56:00,1.84797,1.84797,1.84768,1.84768,8000000.0
2007-05-22 06:57:00,1.84781,1.84792,1.84777,1.84777,7000000.0
2007-05-22 06:58:00,1.84783,1.84794,1.84779,1.84783,7000000.0
2007-05-22 06:59:00,1.84805,1.8482,1.84799,1.84812,7000000.0
2007-05-22 07:00:00,1.84776,1.84816,1.84776,1.84814,7000000.0
2007-05-22 07:01:00,1.84827,1.84827,1.84805,1.84819,7000000.0
2007-05-22 07:02:00,1.8482,1.84849,1.8482,1.84849,7000000.0
2007-05-22 07:03:00,1.84792,1.84796,1.84782,1.84784,7000000.0
2007-05-22 07:04:00,1.84779,1.84789,1.84754,1.84754,8000000.0
2007-05-22 07:05:00,1.84746,1.84752,1.84735,1.84752,11000000.0
2007-05-22 07:06:00,1.84679,1.84747,1.84679,1.84725,11000000.0
2007-05-22 07:07:00,1.84757,1.84795,1.84757,1.84795,11000000.0
2007-05-22 07:08:00,1.8478,1.8482,1.84752,1.8482,9000000.0
2007-05-22 07:09:00,1.84726,1.84726,1.84697,1.84704,8000000.0
2007-05-22 07:10:00,1.84733,1.84798,1.84729,1.84798,7000000.0
2007-05-22 07:11:00,1.84821,1.84821,1.84789,1.84795,10000000.0
2007-05-22 07:12:00,1.84807,1.84819,1.84806,1.84806,7000000.0
2007-05-22 07:13:00,1.84797,1.8481,1.84797,1.84808,8000000.0
2007-05-22 07:14:00,1.84798,1.84824,1.84798,1.84824,7000000.0
2007-05-22 07:15:00,1.84826,1.84826,1.84795,1.84816,10000000.0
2007-05-22 07:16:00,1.84823,1.84823,1.8481,1.84819,8000000.0
2007-05-22 07:17:00,1.84794,1.84827,1.84794,1.84816,11000000.0
2007-05-22 07:18:00,1.84803,1.84818,1.84803,1.84809,8000000.0
2007-05-22 07:19:00,1.84806,1.84823,1.848,1.84817,8000000.0
2007-05-22 07:20:00,1.84779,1.84814,1.84747,1.8481,9000000.0
2007-05-22 07:21:00,1.84818,1.84831,1.84798,1.84798,10000000.0
2007-05-22 07:22:00,1.84767,1.84797,1.84767,1.84786,11000000.0
2007-05-22 07:23:00,1.84786,1.84786,1.84756,1.84771,7000000.0
2007-05-22 07:24:00,1.84733,1.84733,1.8471,1.84714,9000000.0
2007-05-22 07:25:00,1.84755,1.84767,1.84745,1.84767,8000000.0
2007-05-22 07:26:00,1.84758,1.8476,1.84666,1.84666,7000000.0
2007-05-22 07:27:00,1.84773,1.84773,1.84715,1.84715,7000000.0
2007-05-22 07:28:00,1.84706,1.8474,1.84706,1.8474,7000000.0
2007-05-22 07:29:00,1.84723,1.84758,1.84723,1.84742,8000000.0
2007-05-22 07:30:00,1.84717,1.84734,1.84717,1.84733,8000000.0
2007-05-22 07:31:00,1.84729,1.84731,1.8471,1.8471,7000000.0
2007-05-22 07:32:00,1.84733,1.84735,1.8471,1.84722,9000000.0
2007-05-22 07:33:00,1.84716,1.84726,1.84713,1.84726,8000000.0
2007-05-22 07:34:00,1.8474,1.84771,1.8474,1.84761,11000000.0
2007-05-22 07:35:00,1.84782,1.84799,1.84782,1.84784,8000000.0
2007-05-22 07:36:00,1.8482,1.84821,1.84801,1.84821,7000000.0
2007-05-22 07:37:00,1.84828,1.84841,1.84757,1.84757,7000000.0
2007-05-22 07:38:00,1.84823,1.84831,1.84799,1.84831,11000000.0
2007-05-22 07:39:00,1.84827,1.84827,1.84807,1.84818,7000000.0
2007-05-22 07:40:00,1.84823,1.84827,1.84809,1.84824,8000000.0
2007-05-22 07:41:00,1.84861,1.84872,1.84842,1.84872,9000000.0
2007-05-22 07:42:00,1.84857,1.8486,1.84838,1.84838,11000000.0
2007-05-22 07:43:00,1.84849,1.84849,1.84799,1.84807,7000000.0
2007-05-22 07:44:00,1.84842,1.84859,1.8484,1.84851,7000000.0
2007-05-22 07:45:00,1.84865,1.84876,1.84865,1.84873,7000000.0
2007-05-22 07:46:00,1.84846,1.84877,1.84846,1.84877,10000000.0
2007-05-22 07:47:00,1.84871,1.84871,1.84854,1.84868,7000000.0
2007-05-22 07:48:00,1.84854,1.84856,1.84818,1.84818,8000000.0
2007-05-22 07:49:00,1.8482,1.84859,1.84817,1.84845,8000000.0
2007-05-22 07:50:00,1.84829,1.84843,1.84825,1.84833,7000000.0
2007-05-22 07:51:00,1.84847,1.84852,1.84838,1.84852,8000000.0
2007-05-22 07:52:00,1.84832,1.84843,1.84815,1.84843,10000000.0
2007-05-22 07:53:00,1.84821,1.84821,1.84778,1.84798,11000000.0
2007-05-22 07:54:00,1.84812,1.84812,1.84762,1.84762,9000000.0
2007-05-22 07:55:00,1.84743,1.84743,1.84712,1.84713,9000000.0
2007-05-22 07:56:00,1.84726,1.84747,1.84719,1.84731,9000000.0
2007-05-22 07:57:00,1.84749,1.84763,1.84745,1.84753,7000000.0
2007-05-22 07:58:00,1.84776,1.84776,1.84749,1.84749,7000000.0
2007-05-22 07:59:00,1.84715,1.84747,1.847,1.84746,7000000.0
2007-05-22 08:00:00,1.84752,1.84768,1.84729,1.84729,8000000.0
2007-05-22 08:01:00,1.84762,1.84765,1.8473,1.84765,10000000.0
2007-05-22 08:02:00,1.84795,1.84795,1.84779,1.8478,7000000.0
2007-05-22 08:03:00,1.8477,1.84784,1.84756,1.84778,8000000.0
2007-05-22 08:04:00,1.84761,1.84787,1.84761,1.8477,8000000.0
2007-05-22 08:05:00,1.84772,1.8478,1.84757,1.8478,8000000.0
2007-05-22 08:06:00,1.84746,1.8475,1.84718,1.84721,7000000.0
2007-05-22 08:07:00,1.8474,1.84747,1.84736,1.84737,7000000.0
2007-05-22 08:08:00,1.84745,1.84769,1.84738,1.84769,7000000.0
2007-05-22 08:09:00,1.84744,1.84744,1.84721,1.84725,7000000.0
2007-05-22 08:10:00,1.84734,1.84737,1.84689,1.84689,7000000.0
2007-05-22 08:11:00,1.84678,1.84678,1.84654,1.84661,8000000.0
2007-05-22 08:12:00,1.84672,1.84694,1.84664,1.84694,9000000.0
2007-05-22 08:13:00,1.84688,1.84732,1.84674,1.84732,7000000.0
2007-05-22 08:14:00,1.84698,1.84698,1.84667,1.84667,9000000.0
2007-05-22 08:15:00,1.84661,1.84661,1.84642,1.84642,8000000.0
2007-05-22 08:16:00,1.84655,1.84692,1.84655,1.84692,11000000.0
2007-05-22 08:17:00,1.84715,1.84716,1.84703,1.8471,7000000.0
2007-05-22 08:18:00,1.84703,1.84713,1.84688,1.8471,9000000.0
2007-05-22 08:19:00,1.84672,1.8471,1.84672,1.8471,7000000.0
2007-05-22 08:20:00,1.84697,1.84718,1.84697,1.84712,8000000.0
2007-05-22 08:21:00,1.84694,1.84705,1.84683,1.84683,8000000.0
2007-05-22 08:22:00,1.84707,1.84707,1.84682,1.84705,8000000.0
2007-05-22 08:23:00,1.84725,1.8473,1.84703,1.84703,7000000.0
2007-05-22 08:24:00,1.84708,1.84724,1.84708,1.84724,7000000.0
2007-05-22 08:25:00,1.84721,1.84736,1.84713,1.84713,8000000.0
2007-05-22 08:26:00,1.84713,1.84714,1.84584,1.84584,7000000.0
2007-05-22 08:27:00,1.84587,1.84629,1.84587,1.84622,10000000.0
2007-05-22 08:28:00,1.84618,1.84626,1.84609,1.84614,7000000.0
2007-05-22 08:29:00,1.84599,1.84599,1.84583,1.84583,10000000.0
2007-05-22 08:30:00,1.84604,1.84604,1.84587,1.84587,7000000.0
2007-05-22 08:31:00,1.84589,1.84597,1.84568,1.84576,10000000.0
2007-05-22 08:32:00,1.8456,1.8456,1.84543,1.84559,8000000.0
2007-05-22 08:33:00,1.84581,1.84581,1.84546,1.84549,7000000.0
2007-05-22 08:34:00,1.84553,1.84591,1.84552,1.84591,9000000.0
2007-05-22 08:35:00,1.84622,1.84641,1.84612,1.84641,9000000.0
2007-05-22 08:36:00,1.84649,1.84685,1.84628,1.8468,8000000.0
2007-05-22 08:37:00,1.84696,1.84707,1.8466,1.84707,9000000.0
2007-05-22 08:38:00,1.84682,1.84706,1.84661,1.84706,10000000.0
2007-05-22 08:39:00,1.84714,1.84727,1.84707,1.84707,11000000.0
2007-05-22 08:40:00,1.84713,1.84742,1.84703,1.84703,8000000.0
2007-05-22 08:41:00,1.84695,1.84705,1.84672,1.84672,11000000.0
2007-05-22 08:42:00,1.84664,1.84664,1.8464,1.8465,10000000.0
2007-05-22 08:43:00,1.84626,1.84657,1.84607,1.84657,8000000.0
2007-05-22 08:44:00,1.84651,1.84666,1.84642,1.84666,10000000.0
2007-05-22 08:45:00,1.84623,1.84623,1.84597,1.84601,8000000.0
2007-05-22 08:46:00,1.84569,1.8459,1.84439,1.84585,8000000.0
2007-05-22 08:47:00,1.84576,1.84593,1.84565,1.84593,7000000.0
2007-05-22 08:48:00,1.84588,1.84611,1.84588,1.8461,7000000.0
2007-05-22 08:49:00,1.84615,1.84625,1.84596,1.84612,11000000.0
2007-05-22 08:50:00,1.84616,1.84616,1.84607,1.84613,7000000.0
2007-05-22 08:51:00,1.84629,1.84629,1.8461,1.8461,8000000.0
2007-05-22 08:52:00,1.84619,1.84631,1.84619,1.84625,9000000.0
2007-05-22 08:53:00,1.84626,1.84657,1.84575,1.84657,8000000.0
2007-05-22 08:54:00,1.84639,1.84639,1.84614,1.84617,8000000.0
2007-05-22 08:55:00,1.84663,1.84667,1.84655,1.84663,8000000.0
2007-05-22 08:56:00,1.84669,1.84671,1.84635,1.84635,7000000.0
2007-05-22 08:57:00,1.84646,1.84646,1.84578,1.84578,8000000.0
2007-05-22 08:58:00,1.84602,1.84611,1.84581,1.84581,7000000.0
2007-05-22 08:59:00,1.8461,1.84619,1.8461,1.84619,7000000.0
2007-05-22 09:00:00,1.84618,1.84618,1.84517,1.84517,8000000.0
2007-05-22 09:01:00,1.84534,1.84588,1.84534,1.84588,9000000.0
2007-05-22 09:02:00,1.8459,1.84605,1.84574,1.84605,10000000.0
2007-05-22 09:03:00,1.84581,1.84607,1.84581,1.84595,7000000.0
2007-05-22 09:04:00,1.84625,1.84652,1.8462,1.8465,7000000.0
2007-05-22 09:05:00,1.84639,1.84668,1.84639,1.84648,7000000.0
2007-05-22 09:06:00,1.84638,1.84643,1.84614,1.84627,11000000.0
2007-05-22 09:07:00,1.84608,1.84608,1.84572,1.84593,8000000.0
2007-05-22 09:08:00,1.84601,1.84603,1.84578,1.84588,7000000.0
2007-05-22 09:09:00,1.8458,1.84582,1.84565,1.84578,11000000.0
2007-05-22 09:10:00,1.84571,1.8459,1.84562,1.8459,7000000.0
2007-05-22 09:11:00,1.84621,1.84621,1.84585,1.84585,9000000.0
2007-05-22 09:12:00,1.84571,1.84597,1.84569,1.8458,8000000.0
2007-05-22 09:13:00,1.84618,1.8469,1.84618,1.8469,9000000.0
2007-05-22 09:14:00,1.84656,1.84704,1.84641,1.84704,11000000.0
2007-05-22 09:15:00,1.84704,1.84704,1.84673,1.84673,7000000.0
2007-05-22 09:16:00,1.8462,1.8462,1.84583,1.84594,8000000.0
2007-05-22 09:17:00,1.84617,1.84635,1.8461,1.84627,11000000.0
2007-05-22 09:18:00,1.84657,1.84657,1.84626,1.84647,8000000.0
2007-05-22 09:19:00,1.84656,1.84656,1.84634,1.84649,7000000.0
2007-05-22 09:20:00,1.84651,1.84651,1.84583,1.84583,7000000.0
2007-05-22 09:21:00,1.84589,1.84606,1.84582,1.84602,8000000.0
2007-05-22 09:22:00,1.84602,1.84629,1.84602,1.84629,8000000.0
2007-05-22 09:23:00,1.84603,1.84604,1.84581,1.84585,7000000.0
2007-05-22 09:24:00,1.84565,1.84579,1.84565,1.84579,8000000.0
2007-05-22 09:25:00,1.84561,1.84624,1.84561,1.84624,7000000.0
2007-05-22 09:26:00,1.8462,1.84637,1.84613,1.84613,11000000.0
2007-05-22 09:27:00,1.84592,1.84594,1.84579,1.84584,11000000.0
2007-05-22 09:28:00,1.84559,1.84565,1.84548,1.84551,9000000.0
2007-05-22 09:29:00,1.84534,1.84542,1.84519,1.84542,8000000.0
2007-05-22 09:30:00,1.84535,1.84535,1.84496,1.84503,7000000.0
2007-05-22 09:31:00,1.84457,1.84481,1.84457,1.84471,7000000.0
2007-05-22 09:32:00,1.8448,1.84488,1.84426,1.84426,7000000.0
2007-05-22 09:33:00,1.84459,1.84484,1.84458,1.84458,8000000.0
2007-05-22 09:34:00,1.84444,1.84468,1.84444,1.84468,7000000.0
2007-05-22 09:35:00,1.84482,1.845,1.84467,1.845,10000000.0
2007-05-22 09:36:00,1.84493,1.84493,1.8445,1.84453,8000000.0
2007-05-22 09:37:00,1.84451,1.84464,1.84445,1.84464,11000000.0
2007-05-22 09:38:00,1.84438,1.84438,1.84256,1.84434,11000000.0
2007-05-22 09:39:00,1.8445,1.8446,1.84422,1.84422,7000000.0
2007-05-22 09:40:00,1.84388,1.84388,1.84372,1.84372,9000000.0
2007-05-22 09:41:00,1.84362,1.84362,1.84321,1.84359,8000000.0
2007-05-22 09:42:00,1.84369,1.84369,1.84335,1.84337,10000000.0
2007-05-22 09:43:00,1.84338,1.84348,1.84324,1.84326,11000000.0
2007-05-22 09:44:00,1.84317,1.84378,1.84317,1.84371,8000000.0
2007-05-22 09:45:00,1.84354,1.84364,1.8435,1.84364,7000000.0
2007-05-22 09:46:00,1.84381,1.84384,1.84346,1.84378,11000000.0
2007-05-22 09:47:00,1.84378,1.84404,1.84373,1.84404,9000000.0
2007-05-22 09:48:00,1.8439,1.84393,1.8438,1.84393,7000000.0
2007-05-22 09:49:00,1.84397,1.8444,1.84397,1.8444,11000000.0
2007-05-22 09:50:00,1.84431,1.84431,1.84378,1.84378,8000000.0
2007-05-22 09:51:00,1.8436,1.84367,1.84349,1.84367,8000000.0
2007-05-22 09:52:00,1.84351,1.84351,1.84316,1.84317,8000000.0
2007-05-22 09:53:00,1.84344,1.84406,1.84344,1.84399,10000000.0
2007-05-22 09:54:00,1.84398,1.84416,1.84394,1.84408,10000000.0
2007-05-22 09:55:00,1.84414,1.8442,1.84399,1.8442,8000000.0
2007-05-22 09:56:00,1.84427,1.84444,1.84424,1.84436,10000000.0
2007-05-22 09:57:00,1.8441,1.84434,1.84404,1.84434,8000000.0
2007-05-22 09:58:00,1.84441,1.84444,1.84416,1.84444,8000000.0
2007-05-22 09:59:00,1.84465,1.84481,1.8446,1.84466,10000000.0
2007-05-22 10:00:00,1.84471,1.84471,1.84458,1.84467,10000000.0
2007-05-22 10:01:00,1.84467,1.84467,1.84438,1.84458,10000000.0
2007-05-22 10:02:00,1.8446,1.84463,1.84451,1.8446,10000000.0
2007-05-22 10:03:00,1.84453,1.84465,1.84439,1.84465,7000000.0
2007-05-22 10:04:00,1.84465,1.84474,1.84455,1.84463,7000000.0
2007-05-22 10:05:00,1.84459,1.84468,1.84458,1.84465,11000000.0
2007-05-22 10:06:00,1.84477,1.8448,1.84466,1.84466,7000000.0
2007-05-22 10:07:00,1.84462,1.8448,1.84459,1.84462,7000000.0
2007-05-22 10:08:00,1.8447,1.84492,1.84467,1.84492,7000000.0
2007-05-22 10:09:00,1.84412,1.84412,1.84399,1.84399,7000000.0
2007-05-22 10:10:00,1.84486,1.84486,1.84471,1.84471,7000000.0
2007-05-22 10:11:00,1.84471,1.84477,1.84463,1.84475,7000000.0
2007-05-22 10:12:00,1.84478,1.84505,1.84463,1.84497,8000000.0
2007-05-22 10:13:00,1.84493,1.84502,1.8449,1.8449,8000000.0
2007-05-22 10:14:00,1.8449,1.8449,1.84473,1.84489,7000000.0
2007-05-22 10:15:00,1.84483,1.84486,1.84466,1.84472,10000000.0
2007-05-22 10:16:00,1.84474,1.84479,1.84464,1.84479,7000000.0
2007-05-22 10:17:00,1.84486,1.84499,1.84482,1.84498,11000000.0
2007-05-22 10:18:00,1.84502,1.84505,1.8449,1.8449,8000000.0
2007-05-22 10:19:00,1.84505,1.84505,1.84492,1.84503,9000000.0
2007-05-22 10:20:00,1.84493,1.84493,1.84468,1.84485,7000000.0
2007-05-22 10:21:00,1.84498,1.84509,1.84498,1.84498,8000000.0
2007-05-22 10:22:00,1.84525,1.84544,1.84524,1.84541,7000000.0
2007-05-22 10:23:00,1.84518,1.84541,1.84518,1.84537,7000000.0
2007-05-22 10:24:00,1.84519,1.84568,1.84519,1.84568,7000000.0
2007-05-22 10:25:00,1.84612,1.84612,1.84579,1.8459,9000000.0
2007-05-22 10:26:00,1.84592,1.84608,1.84586,1.84589,11000000.0
2007-05-22 10:27:00,1.84559,1.84578,1.84551,1.84578,8000000.0
2007-05-22 10:28:00,1.84558,1.84612,1.84558,1.84612,9000000.0
2007-05-22 10:29:00,1.84627,1.84627,1.84583,1.84602,8000000.0
2007-05-22 10:30:00,1.84596,1.84608,1.84582,1.84587,8000000.0
2007-05-22 10:31:00,1.84595,1.84613,1.84581,1.84613,7000000.0
2007-05-22 10:32:00,1.84608,1.84614,1.84583,1.84614,9000000.0
2007-05-22 10:33:00,1.846,1.84614,1.84588,1.84614,7000000.0
2007-05-22 10:34:00,1.84597,1.84618,1.84597,1.84618,7000000.0
2007-05-22 10:35:00,1.84638,1.84641,1.8461,1.84641,7000000.0
2007-05-22 10:36:00,1.84611,1.84638,1.84607,1.84638,8000000.0
2007-05-22 10:37:00,1.84632,1.84636,1.84619,1.84628,8000000.0
2007-05-22 10:38:00,1.84636,1.84636,1.84609,1.84619,10000000.0
2007-05-22 10:39:00,1.84615,1.8462,1.84583,1.84617,8000000.0
2007-05-22 10:40:00,1.84599,1.84612,1.84516,1.84585,7000000.0
2007-05-22 10:41:00,1.84637,1.84657,1.84637,1.8464,9000000.0
2007-05-22 10:42:00,1.84645,1.84645,1.84624,1.84624,7000000.0
2007-05-22 10:43:00,1.84669,1.84677,1.84649,1.84671,10000000.0
2007-05-22 10:44:00,1.8467,1.84682,1.84666,1.84666,7000000.0
2007-05-22 10:45:00,1.8466,1.8466,1.84583,1.84583,8000000.0
2007-05-22 10:46:00,1.84594,1.84667,1.84594,1.84667,8000000.0
2007-05-22 10:47:00,1.84658,1.8468,1.84654,1.84675,7000000.0
2007-05-22 10:48:00,1.84709,1.84718,1.84707,1.84709,8000000.0
2007-05-22 10:49:00,1.84711,1.84721,1.84706,1.84714,9000000.0
2007-05-22 10:50:00,1.8468,1.84683,1.84663,1.84672,8000000.0
2007-05-22 10:51:00,1.84667,1.8467,1.84653,1.8467,9000000.0
2007-05-22 10:52:00,1.84654,1.84661,1.84641,1.8466,8000000.0
2007-05-22 10:53:00,1.84644,1.84648,1.84636,1.84642,9000000.0
2007-05-22 10:54:00,1.84658,1.8466,1.84643,1.84657,10000000.0
2007-05-22 10:55:00,1.84674,1.8468,1.84672,1.84672,7000000.0
2007-05-22 10:56:00,1.84683,1.84784,1.84554,1.84702,7000000.0
2007-05-22 10:57:00,1.84698,1.84698,1.84673,1.84673,8000000.0
2007-05-22 10:58:00,1.84704,1.84733,1.84703,1.84706,7000000.0
2007-05-22 10:59:00,1.84701,1.84736,1.84701,1.84736,11000000.0
2007-05-22 11:00:00,1.84738,1.84738,1.84572,1.84572,7000000.0
2007-05-22 11:01:00,1.84728,1.8473,1.84691,1.84691,8000000.0
2007-05-22 11:02:00,1.84721,1.84737,1.84714,1.84714,7000000.0
2007-05-22 11:03:00,1.84692,1.84716,1.84692,1.84716,11000000.0
2007-05-22 11:04:00,1.84709,1.84725,1.84705,1.84705,11000000.0
2007-05-22 11:05:00,1.84711,1.84711,1.84693,1.84705,7000000.0
2007-05-22 11:06:00,1.84724,1.84795,1.84724,1.84791,8000000.0
2007-05-22 11:07:00,1.84773,1.84773,1.84753,1.84753,7000000.0
2007-05-22 11:08:00,1.84777,1.84777,1.8476,1.8476,9000000.0
2007-05-22 11:09:00,1.848,1.84819,1.848,1.84819,8000000.0
2007-05-22 11:10:00,1.84827,1.8483,1.84814,1.8483,8000000.0
2007-05-22 11:11:00,1.84797,1.84811,1.8479,1.84801,10000000.0
2007-05-22 11:12:00,1.84808,1.84831,1.84808,1.84831,7000000.0
2007-05-22 11:13:00,1.84801,1.84801,1.84756,1.84786,11000000.0
2007-05-22 11:14:00,1.84778,1.84792,1.84778,1.84783,11000000.0
2007-05-22 11:15:00,1.84762,1.84762,1.8472,1.84733,7000000.0
2007-05-22 11:16:00,1.84723,1.84723,1.84709,1.84714,7000000.0
2007-05-22 11:17:00,1.8471,1.84723,1.84704,1.84704,7000000.0
2007-05-22 11:18:00,1.84721,1.84778,1.84697,1.84778,10000000.0
2007-05-22 11:19:00,1.84779,1.84787,1.84769,1.84776,11000000.0
2007-05-22 11:20:00,1.84763,1.84766,1.84738,1.84754,8000000.0
2007-05-22 11:21:00,1.84761,1.84766,1.84746,1.84763,7000000.0
2007-05-22 11:22:00,1.84735,1.84737,1.84713,1.84718,8000000.0
2007-05-22 11:23:00,1.8473,1.8473,1.84703,1.84728,8000000.0
2007-05-22 11:24:00,1.84699,1.84716,1.84699,1.84716,7000000.0
2007-05-22 11:25:00,1.84734,1.84743,1.84725,1.84741,8000000.0
2007-05-22 11:26:00,1.8479,1.84815,1.84787,1.84792,11000000.0
2007-05-22 11:27:00,1.84748,1.8479,1.84748,1.8479,8000000.0
2007-05-22 11:28:00,1.84823,1.84838,1.84823,1.84838,7000000.0
2007-05-22 11:29:00,1.84812,1.84829,1.84806,1.84827,8000000.0
2007-05-22 11:30:00,1.84824,1.84835,1.8481,1.8481,7000000.0
2007-05-22 11:31:00,1.84762,1.84774,1.8474,1.8474,11000000.0
2007-05-22 11:32:00,1.84755,1.84773,1.84755,1.84773,11000000.0
2007-05-22 11:33:00,1.84779,1.84789,1.84774,1.84785,7000000.0
2007-05-22 11:34:00,1.8477,1.84777,1.84763,1.84772,7000000.0
2007-05-22 11:35:00,1.84716,1.84716,1.84669,1.84709,10000000.0
2007-05-22 11:36:00,1.84703,1.84703,1.84649,1.84649,8000000.0
2007-05-22 11:37:00,1.8462,1.84679,1.8462,1.84674,8000000.0
2007-05-22 11:38:00,1.84699,1.84735,1.84699,1.84721,9000000.0
2007-05-22 11:39:00,1.84687,1.84717,1.84687,1.84705,9000000.0
2007-05-22 11:40:00,1.84706,1.84706,1.84641,1.84656,11000000.0
2007-05-22 11:41:00,1.84675,1.84675,1.8464,1.8464,11000000.0
2007-05-22 11:42:00,1.8462,1.84689,1.8462,1.84689,11000000.0
2007-05-22 11:43:00,1.84666,1.84697,1.84662,1.84697,7000000.0
2007-05-22 11:44:00,1.8472,1.84722,1.84707,1.84707,7000000.0
2007-05-22 11:45:00,1.84663,1.84667,1.84639,1.84639,11000000.0
2007-05-22 11:46:00,1.84636,1.84638,1.84623,1.84623,7000000.0
2007-05-22 11:47:00,1.84605,1.84655,1.84605,1.84651,9000000.0
2007-05-22 11:48:00,1.84655,1.84663,1.84631,1.84641,10000000.0
2007-05-22 11:49:00,1.8463,1.8463,1.84615,1.84616,7000000.0
2007-05-22 11:50:00,1.8459,1.84602,1.8459,1.84592,7000000.0
2007-05-22 11:51:00,1.84584,1.84584,1.84515,1.84529,8000000.0
2007-05-22 11:52:00,1.84534,1.84566,1.84534,1.84566,10000000.0
2007-05-22 11:53:00,1.84598,1.84625,1.84598,1.84625,10000000.0
2007-05-22 11:54:00,1.84628,1.84705,1.84621,1.84705,9000000.0
2007-05-22 11:55:00,1.84686,1.84699,1.84672,1.84699,8000000.0
2007-05-22 11:56:00,1.84694,1.84694,1.84676,1.84693,11000000.0
2007-05-22 11:57:00,1.84691,1.84691,1.8467,1.84685,8000000.0
2007-05-22 11:58:00,1.84708,1.84726,1.84706,1.84726,9000000.0
2007-05-22 11:59:00,1.84737,1.84737,1.84673,1.84673,7000000.0
2007-05-22 12:00:00,1.84634,1.84634,1.84592,1.84597,7000000.0
2007-05-22 12:01:00,1.84618,1.84618,1.84588,1.84589,10000000.0
2007-05-22 12:02:00,1.84586,1.8459,1.84571,1.84589,10000000.0
2007-05-22 12:03:00,1.84558,1.84581,1.84549,1.84581,7000000.0
2007-05-22 12:04:00,1.84596,1.84596,1.84571,1.84575,9000000.0
2007-05-22 12:05:00,1.8459,1.84597,1.84581,1.84591,11000000.0
2007-05-22 12:06:00,1.84582,1.84584,1.84559,1.84559,7000000.0
2007-05-22 12:07:00,1.84565,1.8459,1.84565,1.8459,7000000.0
2007-05-22 12:08:00,1.84597,1.84622,1.84597,1.8461,9000000.0
2007-05-22 12:09:00,1.84611,1.84611,1.84558,1.84577,8000000.0
2007-05-22 12:10:00,1.84553,1.84553,1.84486,1.84486,8000000.0
2007-05-22 12:11:00,1.84491,1.8454,1.84491,1.84526,7000000.0
2007-05-22 12:12:00,1.84528,1.84528,1.84499,1.84503,7000000.0
2007-05-22 12:13:00,1.84495,1.84501,1.84457,1.84476,10000000.0
2007-05-22 12:14:00,1.84522,1.84537,1.84521,1.84537,8000000.0
2007-05-22 12:15:00,1.84528,1.8455,1.84515,1.8455,8000000.0
2007-05-22 12:16:00,1.84553,1.84553,1.84523,1.84538,8000000.0
2007-05-22 12:17:00,1.84503,1.84503,1.84481,1.84485,8000000.0
2007-05-22 12:18:00,1.84467,1.84467,1.84445,1.84449,11000000.0
2007-05-22 12:19:00,1.84429,1.84477,1.84429,1.84477,9000000.0
2007-05-22 12:20:00,1.84491,1.84508,1.84475,1.84508,10000000.0
2007-05-22 12:21:00,1.84479,1.84519,1.84331,1.84331,7000000.0
2007-05-22 12:22:00,1.84523,1.8456,1.84523,1.8456,8000000.0
2007-05-22 12:23:00,1.84558,1.84564,1.84528,1.84528,7000000.0
2007-05-22 12:24:00,1.84522,1.84522,1.84515,1.84515,7000000.0
2007-05-22 12:25:00,1.84537,1.84537,1.84511,1.84518,9000000.0
2007-05-22 12:26:00,1.84493,1.84493,1.84424,1.84424,8000000.0
2007-05-22 12:27:00,1.84414,1.84429,1.84406,1.84417,10000000.0
2007-05-22 12:28:00,1.84422,1.84438,1.8441,1.84438,9000000.0
2007-05-22 12:29:00,1.84459,1.84469,1.84451,1.84469,9000000.0
2007-05-22 12:30:00,1.84484,1.84514,1.84481,1.84514,7000000.0
2007-05-22 12:31:00,1.8449,1.8449,1.84455,1.84467,11000000.0
2007-05-22 12:32:00,1.84459,1.84459,1.84439,1.84451,7000000.0
2007-05-22 12:33:00,1.84478,1.84496,1.84476,1.84476,7000000.0
2007-05-22 12:34:00,1.84485,1.84512,1.84485,1.84508,7000000.0
2007-05-22 12:35:00,1.84517,1.84547,1.84517,1.84547,8000000.0
2007-05-22 12:36:00,1.84551,1.84551,1.84528,1.84528,8000000.0
2007-05-22 12:37:00,1.84495,1.84527,1.84495,1.84516,9000000.0
2007-05-22 12:38:00,1.845,1.84515,1.84475,1.84495,8000000.0
2007-05-22 12:39:00,1.84488,1.84504,1.84488,1.8449,9000000.0
2007-05-22 12:40:00,1.84365,1.84517,1.84365,1.84511,7000000.0
2007-05-22 12:41:00,1.84487,1.84494,1.84483,1.84492,8000000.0
2007-05-22 12:42:00,1.84498,1.84501,1.84479,1.84479,9000000.0
2007-05-22 12:43:00,1.84468,1.84487,1.84463,1.84463,9000000.0
2007-05-22 12:44:00,1.8451,1.84518,1.84505,1.84505,8000000.0
2007-05-22 12:45:00,1.8451,1.84526,1.84485,1.84496,10000000.0
2007-05-22 12:46:00,1.84512,1.84516,1.84496,1.84496,9000000.0
2007-05-22 12:47:00,1.845,1.84514,1.8449,1.84514,10000000.0
2007-05-22 12:48:00,1.84499,1.84523,1.84499,1.84516,11000000.0
2007-05-22 12:49:00,1.84499,1.84506,1.84485,1.84487,7000000.0
2007-05-22 12:50:00,1.84464,1.84484,1.8445,1.84484,7000000.0
2007-05-22 12:51:00,1.84518,1.84518,1.84494,1.84494,8000000.0
2007-05-22 12:52:00,1.84505,1.84529,1.84484,1.84529,11000000.0
2007-05-22 12:53:00,1.845,1.845,1.8448,1.84496,8000000.0
2007-05-22 12:54:00,1.84504,1.8451,1.84496,1.84506,7000000.0
2007-05-22 12:55:00,1.84488,1.845,1.84467,1.845,8000000.0
2007-05-22 12:56:00,1.84475,1.84475,1.84437,1.84437,7000000.0
2007-05-22 12:57:00,1.84438,1.84458,1.84438,1.84445,7000000.0
2007-05-22 12:58:00,1.84442,1.84462,1.84442,1.8446,8000000.0
2007-05-22 12:59:00,1.84505,1.8451,1.84492,1.84504,7000000.0
2007-05-22 13:00:00,1.84524,1.84525,1.84515,1.84518,8000000.0
2007-05-22 13:01:00,1.845,1.84521,1.845,1.84509,8000000.0
2007-05-22 13:02:00,1.84419,1.84425,1.84381,1.84425,7000000.0
2007-05-22 13:03:00,1.84494,1.84499,1.84484,1.84493,8000000.0
2007-05-22 13:04:00,1.84476,1.8448,1.8447,1.84472,7000000.0
2007-05-22 13:05:00,1.84474,1.84505,1.84474,1.8449,8000000.0
2007-05-22 13:06:00,1.84492,1.84506,1.8448,1.84506,7000000.0
2007-05-22 13:07:00,1.845,1.84521,1.845,1.84515,7000000.0
2007-05-22 13:08:00,1.84517,1.84517,1.84498,1.84516,10000000.0
2007-05-22 13:09:00,1.84523,1.84523,1.8449,1.84509,7000000.0
2007-05-22 13:10:00,1.84543,1.84563,1.8454,1.84554,9000000.0
2007-05-22 13:11:00,1.84561,1.84561,1.84528,1.84541,8000000.0
2007-05-22 13:12:00,1.84517,1.84551,1.84508,1.84551,8000000.0
2007-05-22 13:13:00,1.84518,1.84518,1.84477,1.84499,9000000.0
2007-05-22 13:14:00,1.8448,1.84489,1.84459,1.84489,7000000.0
2007-05-22 13:15:00,1.84497,1.845,1.84476,1.845,8000000.0
2007-05-22 13:16:00,1.84501,1.8451,1.84492,1.845,8000000.0
2007-05-22 13:17:00,1.84496,1.84516,1.8449,1.84516,9000000.0
2007-05-22 13:18:00,1.84509,1.84511,1.84497,1.84511,10000000.0
2007-05-22 13:19:00,1.84528,1.84528,1.84501,1.84504,8000000.0
2007-05-22 13:20:00,1.84555,1.84564,1.84533,1.84533,8000000.0
2007-05-22 13:21:00,1.84523,1.84543,1.84521,1.84543,7000000.0
2007-05-22 13:22:00,1.84543,1.84557,1.84518,1.84557,11000000.0
2007-05-22 13:23:00,1.84552,1.84565,1.84548,1.84564,8000000.0
2007-05-22 13:24:00,1.84567,1.84574,1.84567,1.84574,7000000.0
2007-05-22 13:25:00,1.84491,1.84607,1.84459,1.84459,11000000.0
2007-05-22 13:26:00,1.84571,1.84571,1.8453,1.8453,10000000.0
2007-05-22 13:27:00,1.84515,1.84543,1.84515,1.8453,8000000.0
2007-05-22 13:28:00,1.84528,1.84544,1.84528,1.84535,21000000.0
2007-05-22 13:29:00,1.84526,1.84526,1.8447,1.8447,17000000.0
2007-05-22 13:30:00,1.84506,1.84506,1.84494,1.84494,7000000.0
2007-05-22 13:31:00,1.84457,1.84457,1.84423,1.84423,9000000.0
2007-05-22 13:32:00,1.84359,1.84394,1.84314,1.84348,14000000.0
2007-05-22 13:33:00,1.84402,1.84422,1.84402,1.84405,14000000.0
2007-05-22 13:34:00,1.84411,1.84473,1.84411,1.84473,31000000.0
2007-05-22 13:35:00,1.84485,1.8451,1.84485,1.84508,17000000.0
2007-05-22 13:36:00,1.84486,1.84486,1.84467,1.84467,24000000.0
2007-05-22 13:37:00,1.84465,1.84465,1.8444,1.8444,10000000.0
2007-05-22 13:38:00,1.84429,1.84437,1.84418,1.84427,18000000.0
2007-05-22 13:39:00,1.84375,1.84383,1.84315,1.84315,15000000.0
2007-05-22 13:40:00,1.84419,1.84479,1.84419,1.84479,29000000.0
2007-05-22 13:41:00,1.84502,1.84502,1.84443,1.84443,13000000.0
2007-05-22 13:42:00,1.84459,1.84483,1.84459,1.84483,8000000.0
2007-05-22 13:43:00,1.84365,1.84426,1.84315,1.84315,10000000.0
2007-05-22 13:44:00,1.84484,1.84484,1.8446,1.84484,26000000.0
2007-05-22 13:45:00,1.84466,1.84476,1.84459,1.84459,22000000.0
2007-05-22 13:46:00,1.84461,1.84481,1.84454,1.84454,19000000.0
2007-05-22 13:47:00,1.84461,1.84478,1.84461,1.84476,17000000.0
2007-05-22 13:48:00,1.84476,1.84484,1.84465,1.84484,22000000.0
2007-05-22 13:49:00,1.84332,1.8447,1.84332,1.8447,24000000.0
2007-05-22 13:50:00,1.84489,1.84499,1.84489,1.84494,15000000.0
2007-05-22 13:51:00,1.84497,1.84518,1.84482,1.84518,22000000.0
2007-05-22 13:52:00,1.84502,1.8452,1.84491,1.8452,32000000.0
2007-05-22 13:53:00,1.84511,1.84511,1.84372,1.84401,28000000.0
2007-05-22 13:54:00,1.84501,1.84505,1.845,1.84503,31000000.0
2007-05-22 13:55:00,1.84548,1.84588,1.84548,1.84588,20000000.0
2007-05-22 13:56:00,1.84593,1.84593,1.84571,1.84577,24000000.0
2007-05-22 13:57:00,1.84584,1.84584,1.84544,1.84569,34000000.0
2007-05-22 13:58:00,1.84557,1.84557,1.84528,1.84528,16000000.0
2007-05-22 13:59:00,1.84518,1.84519,1.84507,1.84507,30000000.0
2007-05-22 14:00:00,1.84505,1.84558,1.84505,1.84549,39000000.0
2007-05-22 14:01:00,1.84553,1.84557,1.84546,1.84547,30000000.0
2007-05-22 14:02:00,1.84545,1.84554,1.84531,1.84554,19000000.0
2007-05-22 14:03:00,1.84566,1.84571,1.84563,1.84571,23000000.0
2007-05-22 14:04:00,1.8456,1.8456,1.84546,1.84553,33000000.0
2007-05-22 14:05:00,1.84568,1.84569,1.84558,1.84558,28000000.0
2007-05-22 14:06:00,1.84561,1.84561,1.8454,1.84546,31000000.0
2007-05-22 14:07:00,1.84533,1.84533,1.84488,1.84488,31000000.0
2007-05-22 14:08:00,1.84488,1.84496,1.84481,1.84496,27000000.0
2007-05-22 14:09:00,1.84529,1.84559,1.84529,1.84559,27000000.0
2007-05-22 14:10:00,1.84576,1.84617,1.84576,1.84617,24000000.0
2007-05-22 14:11:00,1.84608,1.8461,1.84585,1.84607,21000000.0
2007-05-22 14:12:00,1.84562,1.84562,1.84545,1.84547,22000000.0
2007-05-22 14:13:00,1.84555,1.84577,1.84551,1.84568,13000000.0
2007-05-22 14:14:00,1.84564,1.84564,1.84523,1.84523,21000000.0
2007-05-22 14:15:00,1.84551,1.84567,1.84524,1.84524,25000000.0
2007-05-22 14:16:00,1.84519,1.84565,1.84519,1.84549,26000000.0
2007-05-22 14:17:00,1.84583,1.8459,1.84576,1.8459,32000000.0
2007-05-22 14:18:00,1.84608,1.84639,1.84599,1.84639,27000000.0
2007-05-22 14:19:00,1.84641,1.84641,1.84616,1.84625,35000000.0
2007-05-22 14:20:00,1.84577,1.84632,1.84575,1.84632,32000000.0
2007-05-22 14:21:00,1.84637,1.84637,1.84617,1.84627,39000000.0
2007-05-22 14:22:00,1.84622,1.84622,1.84599,1.84609,22000000.0
2007-05-22 14:23:00,1.84629,1.84629,1.84584,1.84586,40000000.0
2007-05-22 14:24:00,1.84582,1.84584,1.84571,1.84584,10000000.0
2007-05-22 14:25:00,1.84558,1.84558,1.84526,1.84554,35000000.0
2007-05-22 14:26:00,1.84564,1.84574,1.84556,1.84572,18000000.0
2007-05-22 14:27:00,1.84564,1.84579,1.84562,1.8457,28000000.0
2007-05-22 14:28:00,1.84565,1.84568,1.84547,1.8456,21000000.0
2007-05-22 14:29:00,1.84568,1.84615,1.84568,1.84604,16000000.0
2007-05-22 14:30:00,1.84609,1.8463,1.84601,1.8463,25000000.0
2007-05-22 14:31:00,1.84618,1.84624,1.84609,1.84624,26000000.0
2007-05-22 14:32:00,1.84656,1.8466,1.84622,1.8466,32000000.0
2007-05-22 14:33:00,1.84639,1.84644,1.84618,1.84644,20000000.0
2007-05-22 14:34:00,1.84628,1.84634,1.84619,1.84621,25000000.0
2007-05-22 14:35:00,1.84613,1.84613,1.846,1.84612,23000000.0
2007-05-22 14:36:00,1.84597,1.8463,1.84597,1.8463,11000000.0
2007-05-22 14:37:00,1.84672,1.84689,1.8467,1.84689,41000000.0
2007-05-22 14:38:00,1.8469,1.8469,1.84668,1.84683,54000000.0
2007-05-22 14:39:00,1.84666,1.84666,1.84638,1.84638,36000000.0
2007-05-22 14:40:00,1.84636,1.84636,1.84554,1.84595,36000000.0
2007-05-22 14:41:00,1.84591,1.84603,1.84586,1.84603,41000000.0
2007-05-22 14:42:00,1.84615,1.84647,1.84615,1.84647,19000000.0
2007-05-22 14:43:00,1.84653,1.84653,1.8461,1.84636,20000000.0
2007-05-22 14:44:00,1.84647,1.84649,1.8464,1.84643,25000000.0
2007-05-22 14:45:00,1.84637,1.84637,1.84621,1.84621,33000000.0
2007-05-22 14:46:00,1.84616,1.84628,1.84616,1.84621,11000000.0
2007-05-22 14:47:00,1.84582,1.84582,1.84489,1.84533,7000000.0
2007-05-22 14:48:00,1.84622,1.84624,1.84611,1.84611,21000000.0
2007-05-22 14:49:00,1.846,1.84618,1.84595,1.84612,32000000.0
2007-05-22 14:50:00,1.84558,1.84622,1.84527,1.84536,33000000.0
2007-05-22 14:51:00,1.84608,1.84614,1.84602,1.84602,37000000.0
2007-05-22 14:52:00,1.84591,1.84591,1.84563,1.84563,17000000.0
2007-05-22 14:53:00,1.84555,1.84579,1.84555,1.84579,22000000.0
2007-05-22 14:54:00,1.84579,1.84579,1.8457,1.8457,17000000.0
2007-05-22 14:55:00,1.8457,1.84577,1.84554,1.84577,7000000.0
2007-05-22 14:56:00,1.84571,1.84589,1.84571,1.84586,21000000.0
2007-05-22 14:57:00,1.84587,1.84592,1.84568,1.8457,12000000.0
2007-05-22 14:58:00,1.84544,1.84585,1.84544,1.84551,31000000.0
2007-05-22 14:59:00,1.84578,1.84616,1.84564,1.84616,20000000.0
2007-05-22 15:00:00,1.84623,1.84623,1.84611,1.84615,32000000.0
2007-05-22 15:01:00,1.84595,1.846,1.84454,1.84572,14000000.0
2007-05-22 15:02:00,1.84596,1.84634,1.84593,1.84599,26000000.0
2007-05-22 15:03:00,1.84522,1.8463,1.84522,1.84532,30000000.0
2007-05-22 15:04:00,1.84623,1.84623,1.846,1.84607,29000000.0
2007-05-22 15:05:00,1.846,1.84625,1.846,1.84609,28000000.0
2007-05-22 15:06:00,1.84605,1.84605,1.84595,1.84595,16000000.0
2007-05-22 15:07:00,1.8458,1.84606,1.8458,1.84606,26000000.0
2007-05-22 15:08:00,1.84608,1.84624,1.84608,1.84623,25000000.0
2007-05-22 15:09:00,1.84649,1.84649,1.84603,1.84624,34000000.0
2007-05-22 15:10:00,1.8464,1.84659,1.84639,1.84649,36000000.0
2007-05-22 15:11:00,1.84644,1.84656,1.84636,1.84636,27000000.0
2007-05-22 15:12:00,1.8455,1.84648,1.84498,1.84619,26000000.0
2007-05-22 15:13:00,1.84562,1.84624,1.84562,1.84616,41000000.0
2007-05-22 15:14:00,1.84625,1.84625,1.84603,1.84605,30000000.0
2007-05-22 15:15:00,1.84593,1.84593,1.84569,1.84585,21000000.0
2007-05-22 15:16:00,1.84575,1.84575,1.8457,1.8457,9000000.0
2007-05-22 15:17:00,1.84579,1.84581,1.84573,1.84573,26000000.0
2007-05-22 15:18:00,1.84571,1.84575,1.8457,1.84575,10000000.0
2007-05-22 15:19:00,1.84577,1.84596,1.84577,1.84596,16000000.0
2007-05-22 15:20:00,1.84615,1.84633,1.84615,1.84633,20000000.0
2007-05-22 15:21:00,1.84654,1.84654,1.8464,1.8464,12000000.0
2007-05-22 15:22:00,1.84618,1.84657,1.84618,1.84657,22000000.0
2007-05-22 15:23:00,1.8467,1.84686,1.84669,1.84686,36000000.0
2007-05-22 15:24:00,1.84678,1.84678,1.84649,1.84655,8000000.0
2007-05-22 15:25:00,1.84637,1.84664,1.84637,1.84655,14000000.0
2007-05-22 15:26:00,1.84652,1.84652,1.8462,1.84629,40000000.0
2007-05-22 15:27:00,1.84603,1.84623,1.84603,1.84623,32000000.0
2007-05-22 15:28:00,1.84639,1.84642,1.84621,1.84642,55000000.0
2007-05-22 15:29:00,1.84641,1.84641,1.84449,1.84625,47000000.0
2007-05-22 15:30:00,1.84495,1.84759,1.84492,1.84669,71000000.0
2007-05-22 15:31:00,1.84646,1.84648,1.84639,1.8464,58000000.0
2007-05-22 15:32:00,1.84605,1.84633,1.84605,1.84633,25000000.0
2007-05-22 15:33:00,1.84641,1.8466,1.84637,1.84659,32000000.0
2007-05-22 15:34:00,1.8466,1.84666,1.84653,1.84661,22000000.0
2007-05-22 15:35:00,1.84655,1.84665,1.84634,1.84665,30000000.0
2007-05-22 15:36:00,1.84595,1.84644,1.84578,1.84639,23000000.0
2007-05-22 15:37:00,1.8464,1.8464,1.84618,1.8462,24000000.0
2007-05-22 15:38:00,1.84617,1.84617,1.84599,1.8461,61000000.0
2007-05-22 15:39:00,1.84606,1.84608,1.84589,1.84602,40000000.0
2007-05-22 15:40:00,1.8458,1.84594,1.84575,1.84575,37000000.0
2007-05-22 15:41:00,1.84602,1.84602,1.84561,1.84579,43000000.0
2007-05-22 15:42:00,1.84584,1.84589,1.84579,1.8458,41000000.0
2007-05-22 15:43:00,1.84582,1.84597,1.8458,1.8458,30000000.0
2007-05-22 15:44:00,1.84578,1.84593,1.84578,1.84593,29000000.0
2007-05-22 15:45:00,1.84589,1.84589,1.84553,1.84553,36000000.0
2007-05-22 15:46:00,1.84571,1.84597,1.84571,1.84597,24000000.0
2007-05-22 15:47:00,1.84602,1.84602,1.84595,1.84599,31000000.0
2007-05-22 15:48:00,1.84598,1.84603,1.84591,1.84593,33000000.0
2007-05-22 15:49:00,1.84583,1.84583,1.8456,1.84582,25000000.0
2007-05-22 15:50:00,1.84587,1.84595,1.84587,1.84589,11000000.0
2007-05-22 15:51:00,1.84639,1.84692,1.84639,1.84692,37000000.0
2007-05-22 15:52:00,1.84718,1.84718,1.84698,1.84698,23000000.0
2007-05-22 15:53:00,1.8469,1.847,1.84678,1.84678,15000000.0
2007-05-22 15:54:00,1.8467,1.84705,1.8467,1.84705,26000000.0
2007-05-22 15:55:00,1.84647,1.84647,1.84621,1.84634,33000000.0
2007-05-22 15:56:00,1.84608,1.84616,1.84582,1.84582,36000000.0
2007-05-22 15:57:00,1.84603,1.84631,1.84603,1.8463,34000000.0
2007-05-22 15:58:00,1.84639,1.84644,1.84635,1.84638,24000000.0
2007-05-22 15:59:00,1.84639,1.84666,1.84633,1.84666,23000000.0
2007-05-22 16:00:00,1.84653,1.84699,1.84653,1.84699,51000000.0
2007-05-22 16:01:00,1.84672,1.84686,1.84661,1.84683,31000000.0
2007-05-22 16:02:00,1.84692,1.84692,1.84674,1.84688,29000000.0
2007-05-22 16:03:00,1.84695,1.84702,1.84692,1.84693,51000000.0
2007-05-22 16:04:00,1.84699,1.84747,1.84698,1.84747,38000000.0
2007-05-22 16:05:00,1.84704,1.84704,1.8469,1.84696,37000000.0
2007-05-22 16:06:00,1.84687,1.84697,1.84669,1.84669,33000000.0
2007-05-22 16:07:00,1.84667,1.84675,1.84652,1.84675,37000000.0
2007-05-22 16:08:00,1.84654,1.84657,1.84643,1.84657,37000000.0
2007-05-22 16:09:00,1.84661,1.84671,1.84656,1.84671,44000000.0
2007-05-22 16:10:00,1.84699,1.84699,1.84681,1.84681,41000000.0
2007-05-22 16:11:00,1.84689,1.84714,1.84689,1.84694,27000000.0
2007-05-22 16:12:00,1.84723,1.84723,1.84702,1.84717,22000000.0
2007-05-22 16:13:00,1.84725,1.84754,1.84725,1.84747,38000000.0
2007-05-22 16:14:00,1.84774,1.84793,1.8476,1.84775,41000000.0
2007-05-22 16:15:00,1.84763,1.84786,1.84758,1.84771,42000000.0
2007-05-22 16:16:00,1.84784,1.84804,1.84762,1.84804,45000000.0
2007-05-22 16:17:00,1.84814,1.84844,1.84814,1.84844,22000000.0
2007-05-22 16:18:00,1.84842,1.84842,1.8478,1.8478,49000000.0
2007-05-22 16:19:00,1.84794,1.84809,1.84794,1.84805,27000000.0
2007-05-22 16:20:00,1.84814,1.84844,1.84814,1.84844,52000000.0
2007-05-22 16:21:00,1.848,1.84845,1.84787,1.84787,37000000.0
2007-05-22 16:22:00,1.84766,1.84779,1.84757,1.8477,50000000.0
2007-05-22 16:23:00,1.8474,1.8474,1.84701,1.84709,48000000.0
2007-05-22 16:24:00,1.84707,1.84752,1.84707,1.84752,44000000.0
2007-05-22 16:25:00,1.8478,1.84793,1.84776,1.84776,28000000.0
2007-05-22 16:26:00,1.84777,1.84777,1.84717,1.84728,41000000.0
2007-05-22 16:27:00,1.84717,1.84723,1.84708,1.84708,46000000.0
2007-05-22 16:28:00,1.84709,1.84747,1.84709,1.84722,34000000.0
2007-05-22 16:29:00,1.84695,1.84714,1.84695,1.84714,24000000.0
2007-05-22 16:30:00,1.84718,1.84731,1.84704,1.84731,43000000.0
2007-05-22 16:31:00,1.847,1.847,1.8462,1.84621,36000000.0
2007-05-22 16:32:00,1.84625,1.8465,1.84614,1.84623,34000000.0
2007-05-22 16:33:00,1.84644,1.84644,1.84603,1.8461,41000000.0
2007-05-22 16:34:00,1.84579,1.84579,1.84488,1.84488,29000000.0
2007-05-22 16:35:00,1.84627,1.84658,1.84624,1.84658,53000000.0
2007-05-22 16:36:00,1.84658,1.84658,1.84627,1.84635,43000000.0
2007-05-22 16:37:00,1.84635,1.84664,1.84634,1.84663,56000000.0
2007-05-22 16:38:00,1.84661,1.84661,1.84644,1.84661,34000000.0
2007-05-22 16:39:00,1.84663,1.84667,1.84654,1.84661,43000000.0
2007-05-22 16:40:00,1.84667,1.84667,1.84623,1.84628,63000000.0
2007-05-22 16:41:00,1.84559,1.84613,1.84547,1.84606,44000000.0
2007-05-22 16:42:00,1.84635,1.84649,1.84626,1.84649,57000000.0
2007-05-22 16:43:00,1.84635,1.84642,1.84617,1.84627,20000000.0
2007-05-22 16:44:00,1.84637,1.84637,1.84608,1.84608,34000000.0
2007-05-22 16:45:00,1.84586,1.84617,1.84586,1.84595,41000000.0
2007-05-22 16:46:00,1.84612,1.84637,1.84612,1.84629,59000000.0
2007-05-22 16:47:00,1.8465,1.84671,1.84641,1.84652,55000000.0
2007-05-22 16:48:00,1.84684,1.84742,1.84684,1.84742,46000000.0
2007-05-22 16:49:00,1.84743,1.84743,1.84729,1.84735,35000000.0
2007-05-22 16:50:00,1.84755,1.84765,1.84734,1.84765,45000000.0
2007-05-22 16:51:00,1.84764,1.8477,1.84747,1.84766,30000000.0
2007-05-22 16:52:00,1.84788,1.8479,1.84776,1.8479,30000000.0
2007-05-22 16:53:00,1.84792,1.84797,1.84778,1.84796,19000000.0
2007-05-22 16:54:00,1.84794,1.84799,1.84792,1.84799,18000000.0
2007-05-22 16:55:00,1.84793,1.84793,1.84764,1.84764,40000000.0
2007-05-22 16:56:00,1.84741,1.84741,1.84713,1.84718,37000000.0
2007-05-22 16:57:00,1.84705,1.8472,1.84699,1.8472,17000000.0
2007-05-22 16:58:00,1.84805,1.84844,1.84805,1.84825,45000000.0
2007-05-22 16:59:00,1.84823,1.84836,1.84809,1.84836,39000000.0
2007-05-22 17:00:00,1.84837,1.84841,1.8482,1.84836,47000000.0
2007-05-22 17:01:00,1.84816,1.84817,1.84801,1.84801,26000000.0
2007-05-22 17:02:00,1.84806,1.84829,1.84793,1.84793,33000000.0
2007-05-22 17:03:00,1.84796,1.84824,1.84784,1.84824,33000000.0
2007-05-22 17:04:00,1.84839,1.84855,1.84839,1.84855,37000000.0
2007-05-22 17:05:00,1.8487,1.8487,1.84697,1.84846,35000000.0
2007-05-22 17:06:00,1.84892,1.84924,1.84892,1.8491,46000000.0
2007-05-22 17:07:00,1.84913,1.84914,1.84875,1.84876,33000000.0
2007-05-22 17:08:00,1.84865,1.84887,1.84864,1.8488,45000000.0
2007-05-22 17:09:00,1.84918,1.8492,1.84906,1.84907,47000000.0
2007-05-22 17:10:00,1.84908,1.84934,1.84908,1.84931,36000000.0
2007-05-22 17:11:00,1.84961,1.84973,1.84931,1.84973,44000000.0
2007-05-22 17:12:00,1.84963,1.84981,1.84944,1.84962,23000000.0
2007-05-22 17:13:00,1.84972,1.85084,1.84972,1.85084,35000000.0
2007-05-22 17:14:00,1.85099,1.85112,1.85089,1.85099,27000000.0
2007-05-22 17:15:00,1.8512,1.8512,1.85088,1.85103,26000000.0
2007-05-22 17:16:00,1.85097,1.85137,1.85093,1.85093,27000000.0
2007-05-22 17:17:00,1.85062,1.85076,1.8504,1.85044,38000000.0
2007-05-22 17:18:00,1.8504,1.85058,1.85026,1.85058,29000000.0
2007-05-22 17:19:00,1.85064,1.8508,1.8505,1.8505,19000000.0
2007-05-22 17:20:00,1.85019,1.85035,1.85019,1.85033,29000000.0
2007-05-22 17:21:00,1.85031,1.85031,1.85017,1.85017,26000000.0
2007-05-22 17:22:00,1.85006,1.85021,1.84984,1.84984,30000000.0
2007-05-22 17:23:00,1.84979,1.84991,1.84971,1.84985,32000000.0
2007-05-22 17:24:00,1.84965,1.85033,1.84965,1.85033,23000000.0
2007-05-22 17:25:00,1.85039,1.85091,1.85039,1.85078,20000000.0
2007-05-22 17:26:00,1.85088,1.85112,1.85084,1.85112,18000000.0
2007-05-22 17:27:00,1.85119,1.85131,1.85042,1.85043,44000000.0
2007-05-22 17:28:00,1.85014,1.85039,1.85009,1.85017,39000000.0
2007-05-22 17:29:00,1.8501,1.8501,1.84929,1.84929,36000000.0
2007-05-22 17:30:00,1.84907,1.84917,1.84877,1.84917,61000000.0
2007-05-22 17:31:00,1.84897,1.84929,1.84896,1.84924,62000000.0
2007-05-22 17:32:00,1.84931,1.84968,1.84931,1.84968,54000000.0
2007-05-22 17:33:00,1.84977,1.84995,1.84977,1.84988,64000000.0
2007-05-22 17:34:00,1.8499,1.85018,1.84984,1.85018,60000000.0
2007-05-22 17:35:00,1.85024,1.85026,1.85019,1.85025,43000000.0
2007-05-22 17:36:00,1.8502,1.85022,1.85006,1.85007,58000000.0
2007-05-22 17:37:00,1.85008,1.85015,1.85002,1.8501,47000000.0
2007-05-22 17:38:00,1.85013,1.85042,1.85013,1.85036,44000000.0
2007-05-22 17:39:00,1.8501,1.85012,1.85,1.8501,41000000.0
2007-05-22 17:40:00,1.85,1.85016,1.84998,1.85015,59000000.0
2007-05-22 17:41:00,1.85026,1.85037,1.85014,1.85037,50000000.0
2007-05-22 17:42:00,1.85034,1.85034,1.85022,1.85023,37000000.0
2007-05-22 17:43:00,1.85034,1.85058,1.85034,1.85053,33000000.0
2007-05-22 17:44:00,1.85068,1.85088,1.85068,1.85077,46000000.0
2007-05-22 17:45:00,1.85026,1.85078,1.85026,1.85078,49000000.0
2007-05-22 17:46:00,1.85081,1.85081,1.85035,1.85035,56000000.0
2007-05-22 17:47:00,1.85006,1.8506,1.85006,1.8506,65000000.0
2007-05-22 17:48:00,1.85072,1.85074,1.8506,1.85072,61000000.0
2007-05-22 17:49:00,1.85054,1.8507,1.85049,1.85055,72000000.0
2007-05-22 17:50:00,1.85055,1.85061,1.85043,1.8505,53000000.0
2007-05-22 17:51:00,1.85037,1.85037,1.8502,1.8502,54000000.0
2007-05-22 17:52:00,1.85012,1.85012,1.8495,1.8495,51000000.0
2007-05-22 17:53:00,1.84946,1.84983,1.84946,1.84958,42000000.0
2007-05-22 17:54:00,1.8496,1.84978,1.84951,1.84951,32000000.0
2007-05-22 17:55:00,1.84919,1.84953,1.84919,1.84952,32000000.0
2007-05-22 17:56:00,1.84972,1.8499,1.84971,1.84971,47000000.0
2007-05-22 17:57:00,1.8497,1.84987,1.84966,1.84983,34000000.0
2007-05-22 17:58:00,1.85009,1.85009,1.8496,1.84965,44000000.0
2007-05-22 17:59:00,1.84988,1.84988,1.84959,1.84972,39000000.0
2007-05-22 18:00:00,1.84977,1.85014,1.84977,1.85003,32000000.0
2007-05-22 18:01:00,1.85002,1.85003,1.84983,1.84983,52000000.0
2007-05-22 18:02:00,1.84959,1.84986,1.84959,1.84983,30000000.0
2007-05-22 18:03:00,1.84973,1.84973,1.84935,1.84935,38000000.0
2007-05-22 18:04:00,1.84938,1.84953,1.84922,1.84937,38000000.0
2007-05-22 18:05:00,1.84941,1.84962,1.84941,1.84949,36000000.0
2007-05-22 18:06:00,1.8495,1.8499,1.8494,1.8499,32000000.0
2007-05-22 18:07:00,1.8495,1.8497,1.84921,1.8497,38000000.0
2007-05-22 18:08:00,1.84972,1.84972,1.84953,1.84956,56000000.0
2007-05-22 18:09:00,1.84967,1.84967,1.84949,1.84951,34000000.0
2007-05-22 18:10:00,1.84954,1.84995,1.84954,1.84995,26000000.0
2007-05-22 18:11:00,1.85007,1.85007,1.84986,1.84991,34000000.0
2007-05-22 18:12:00,1.85012,1.85057,1.84999,1.85057,24000000.0
2007-05-22 18:13:00,1.85056,1.85063,1.85011,1.85049,30000000.0
2007-05-22 18:14:00,1.85047,1.85049,1.85028,1.85028,22000000.0
2007-05-22 18:15:00,1.85014,1.85022,1.85014,1.85022,21000000.0
2007-05-22 18:16:00,1.85013,1.85024,1.85005,1.85013,66000000.0
2007-05-22 18:17:00,1.85009,1.85018,1.85,1.85014,60000000.0
2007-05-22 18:18:00,1.85004,1.85008,1.84999,1.84999,33000000.0
2007-05-22 18:19:00,1.84988,1.84991,1.84961,1.84961,46000000.0
2007-05-22 18:20:00,1.85002,1.85009,1.84995,1.85007,61000000.0
2007-05-22 18:21:00,1.85,1.85003,1.84986,1.84986,37000000.0
2007-05-22 18:22:00,1.84992,1.85026,1.84992,1.85026,49000000.0
2007-05-22 18:23:00,1.84889,1.84933,1.84889,1.84921,34000000.0
2007-05-22 18:24:00,1.85011,1.85041,1.85011,1.85025,47000000.0
2007-05-22 18:25:00,1.85011,1.85011,1.84954,1.84972,31000000.0
2007-05-22 18:26:00,1.84963,1.84963,1.84946,1.84946,43000000.0
2007-05-22 18:27:00,1.84947,1.84964,1.84946,1.84959,35000000.0
2007-05-22 18:28:00,1.84952,1.84993,1.84947,1.8495,18000000.0
2007-05-22 18:29:00,1.84942,1.84952,1.8494,1.84951,24000000.0
2007-05-22 18:30:00,1.84937,1.84954,1.84937,1.84954,32000000.0
2007-05-22 18:31:00,1.84983,1.84991,1.84971,1.84971,46000000.0
2007-05-22 18:32:00,1.84943,1.84943,1.84911,1.84911,55000000.0
2007-05-22 18:33:00,1.84916,1.84924,1.84891,1.84924,29000000.0
2007-05-22 18:34:00,1.84925,1.84932,1.84914,1.84932,32000000.0
2007-05-22 18:35:00,1.84957,1.84957,1.84922,1.84933,47000000.0
2007-05-22 18:36:00,1.84962,1.84962,1.84939,1.84959,65000000.0
2007-05-22 18:37:00,1.84942,1.84961,1.84938,1.84961,63000000.0
2007-05-22 18:38:00,1.84962,1.84962,1.84919,1.84919,61000000.0
2007-05-22 18:39:00,1.84908,1.84929,1.84888,1.84888,37000000.0
2007-05-22 18:40:00,1.84927,1.84996,1.84927,1.84996,52000000.0
2007-05-22 18:41:00,1.84996,1.84996,1.84961,1.84989,68000000.0
2007-05-22 18:42:00,1.84994,1.85013,1.84994,1.85013,40000000.0
2007-05-22 18:43:00,1.85009,1.85028,1.84992,1.85028,39000000.0
2007-05-22 18:44:00,1.85029,1.85029,1.8501,1.85027,33000000.0
2007-05-22 18:45:00,1.8503,1.85054,1.85028,1.85054,57000000.0
2007-05-22 18:46:00,1.84973,1.85042,1.84973,1.85037,61000000.0
2007-05-22 18:47:00,1.85055,1.85055,1.85042,1.85042,41000000.0
2007-05-22 18:48:00,1.84984,1.85066,1.84984,1.85019,26000000.0
2007-05-22 18:49:00,1.85033,1.85038,1.85002,1.85002,31000000.0
2007-05-22 18:50:00,1.85011,1.85036,1.85,1.85,37000000.0
2007-05-22 18:51:00,1.85006,1.85009,1.85004,1.85007,17000000.0
2007-05-22 18:52:00,1.85008,1.85011,1.84997,1.85009,33000000.0
2007-05-22 18:53:00,1.8501,1.8501,1.84982,1.85003,31000000.0
2007-05-22 18:54:00,1.85036,1.8505,1.85031,1.8505,11000000.0
2007-05-22 18:55:00,1.85026,1.85072,1.85026,1.85072,22000000.0
2007-05-22 18:56:00,1.8504,1.85044,1.85025,1.85025,16000000.0
2007-05-22 18:57:00,1.85068,1.8508,1.85068,1.8508,15000000.0
2007-05-22 18:58:00,1.85005,1.85068,1.84997,1.85068,19000000.0
2007-05-22 18:59:00,1.8504,1.85046,1.85012,1.85046,26000000.0
2007-05-22 19:00:00,1.85026,1.85049,1.85025,1.85049,12000000.0
2007-05-22 19:01:00,1.85022,1.85023,1.85008,1.85015,18000000.0
2007-05-22 19:02:00,1.85031,1.85095,1.85031,1.85095,23000000.0
2007-05-22 19:03:00,1.85097,1.85097,1.85034,1.85034,21000000.0
2007-05-22 19:04:00,1.85025,1.85047,1.85024,1.85042,55000000.0
2007-05-22 19:05:00,1.8504,1.85042,1.85037,1.8504,42000000.0
2007-05-22 19:06:00,1.85032,1.85055,1.85023,1.85055,63000000.0
2007-05-22 19:07:00,1.8509,1.85116,1.8509,1.85116,39000000.0
2007-05-22 19:08:00,1.85098,1.85137,1.85098,1.85137,32000000.0
2007-05-22 19:09:00,1.85143,1.85143,1.85084,1.85116,56000000.0
2007-05-22 19:10:00,1.85099,1.8511,1.85095,1.85109,27000000.0
2007-05-22 19:11:00,1.85104,1.85133,1.85095,1.85133,36000000.0
2007-05-22 19:12:00,1.8514,1.85141,1.85095,1.85095,25000000.0
2007-05-22 19:13:00,1.85093,1.85109,1.85085,1.85109,23000000.0
2007-05-22 19:14:00,1.8509,1.8509,1.85076,1.8509,37000000.0
2007-05-22 19:15:00,1.85085,1.85085,1.8506,1.85071,17000000.0
2007-05-22 19:16:00,1.85065,1.85087,1.85048,1.85087,23000000.0
2007-05-22 19:17:00,1.85077,1.85083,1.85013,1.85013,17000000.0
2007-05-22 19:18:00,1.8509,1.8509,1.85055,1.85055,30000000.0
2007-05-22 19:19:00,1.85038,1.85051,1.85038,1.85043,36000000.0
2007-05-22 19:20:00,1.85046,1.85064,1.85046,1.85064,23000000.0
2007-05-22 19:21:00,1.85078,1.85081,1.85074,1.85081,21000000.0
2007-05-22 19:22:00,1.85091,1.85122,1.85085,1.85121,25000000.0
2007-05-22 19:23:00,1.85128,1.85145,1.85128,1.85131,12000000.0
2007-05-22 19:24:00,1.85138,1.85149,1.85112,1.85128,39000000.0
2007-05-22 19:25:00,1.85133,1.85177,1.85128,1.85177,49000000.0
2007-05-22 19:26:00,1.85179,1.85179,1.85153,1.85153,48000000.0
2007-05-22 19:27:00,1.85171,1.85175,1.85158,1.85159,51000000.0
2007-05-22 19:28:00,1.85152,1.85164,1.85052,1.8514,40000000.0
2007-05-22 19:29:00,1.85141,1.85141,1.85075,1.85075,28000000.0
2007-05-22 19:30:00,1.85097,1.85097,1.85053,1.85068,32000000.0
2007-05-22 19:31:00,1.85074,1.85111,1.85074,1.85094,28000000.0
2007-05-22 19:32:00,1.85106,1.85115,1.85094,1.85101,31000000.0
2007-05-22 19:33:00,1.85109,1.85123,1.85109,1.85119,14000000.0
2007-05-22 19:34:00,1.85077,1.85077,1.84993,1.84993,49000000.0
2007-05-22 19:35:00,1.84987,1.85019,1.84987,1.85019,28000000.0
2007-05-22 19:36:00,1.85034,1.85034,1.8501,1.8501,16000000.0
2007-05-22 19:37:00,1.84998,1.8501,1.84993,1.85004,26000000.0
2007-05-22 19:38:00,1.84974,1.84992,1.84974,1.84974,8000000.0
2007-05-22 19:39:00,1.84972,1.8501,1.84972,1.8501,13000000.0
2007-05-22 19:40:00,1.84974,1.84993,1.84962,1.84993,16000000.0
2007-05-22 19:41:00,1.84992,1.84992,1.84977,1.84983,17000000.0
2007-05-22 19:42:00,1.8498,1.85,1.84977,1.84977,19000000.0
2007-05-22 19:43:00,1.84996,1.84997,1.84987,1.84988,21000000.0
2007-05-22 19:44:00,1.84983,1.84983,1.84964,1.84964,21000000.0
2007-05-22 19:45:00,1.84963,1.84972,1.84944,1.84952,33000000.0
2007-05-22 19:46:00,1.84972,1.84988,1.84953,1.84986,18000000.0
2007-05-22 19:47:00,1.8502,1.85029,1.85018,1.85029,22000000.0
2007-05-22 19:48:00,1.85034,1.85038,1.85026,1.85035,18000000.0
2007-05-22 19:49:00,1.85032,1.85034,1.85022,1.85022,27000000.0
2007-05-22 19:50:00,1.85005,1.85032,1.85005,1.85032,23000000.0
2007-05-22 19:51:00,1.8503,1.8503,1.84836,1.85029,7000000.0
2007-05-22 19:52:00,1.85033,1.85038,1.85032,1.85035,15000000.0
2007-05-22 19:53:00,1.85035,1.85039,1.8503,1.8503,21000000.0
2007-05-22 19:54:00,1.85028,1.85028,1.84983,1.84983,9000000.0
2007-05-22 19:55:00,1.84981,1.84996,1.8496,1.84983,30000000.0
2007-05-22 19:56:00,1.84976,1.8499,1.84967,1.8499,20000000.0
2007-05-22 19:57:00,1.85023,1.85041,1.85023,1.85041,12000000.0
2007-05-22 19:58:00,1.85024,1.85038,1.85024,1.85038,13000000.0
2007-05-22 19:59:00,1.85049,1.85049,1.85011,1.8503,31000000.0
2007-05-22 20:00:00,1.85041,1.85052,1.8504,1.85048,23000000.0
2007-05-22 20:01:00,1.85043,1.85051,1.85043,1.85043,13000000.0
2007-05-22 20:02:00,1.85046,1.85049,1.85027,1.85041,20000000.0
2007-05-22 20:03:00,1.8503,1.8503,1.85011,1.85013,18000000.0
2007-05-22 20:04:00,1.84984,1.85018,1.84983,1.85018,27000000.0
2007-05-22 20:05:00,1.85028,1.85035,1.84998,1.85011,23000000.0
2007-05-22 20:06:00,1.84981,1.85007,1.84941,1.85007,13000000.0
2007-05-22 20:07:00,1.85054,1.85075,1.85043,1.85043,29000000.0
2007-05-22 20:08:00,1.8498,1.85005,1.84979,1.84994,15000000.0
2007-05-22 20:09:00,1.84987,1.84987,1.84968,1.84985,17000000.0
2007-05-22 20:10:00,1.84993,1.84994,1.84971,1.84988,8000000.0
2007-05-22 20:11:00,1.84988,1.84992,1.84942,1.84992,10000000.0
2007-05-22 20:12:00,1.84986,1.85005,1.84982,1.85005,15000000.0
2007-05-22 20:13:00,1.84976,1.84982,1.84954,1.84975,17000000.0
2007-05-22 20:14:00,1.84977,1.85008,1.84959,1.85008,15000000.0
2007-05-22 20:15:00,1.85016,1.85016,1.84984,1.85009,10000000.0
2007-05-22 20:16:00,1.84999,1.85006,1.84975,1.84996,22000000.0
2007-05-22 20:17:00,1.85007,1.85007,1.84941,1.84988,7000000.0
2007-05-22 20:18:00,1.85,1.85004,1.84981,1.84995,24000000.0
2007-05-22 20:19:00,1.84996,1.8501,1.84993,1.85005,9000000.0
2007-05-22 20:20:00,1.85006,1.85015,1.84995,1.85005,14000000.0
2007-05-22 20:21:00,1.85019,1.85019,1.84997,1.84999,7000000.0
2007-05-22 20:22:00,1.85011,1.85019,1.85011,1.85019,12000000.0
2007-05-22 20:23:00,1.85018,1.85021,1.85005,1.85005,8000000.0
2007-05-22 20:24:00,1.84987,1.85017,1.84985,1.84985,15000000.0
2007-05-22 20:25:00,1.84883,1.84975,1.84883,1.849,16000000.0
2007-05-22 20:26:00,1.85005,1.85015,1.84991,1.84999,22000000.0
2007-05-22 20:27:00,1.84991,1.85012,1.84991,1.85007,11000000.0
2007-05-22 20:28:00,1.85005,1.85015,1.84997,1.84997,7000000.0
2007-05-22 20:29:00,1.84989,1.85015,1.84989,1.85002,20000000.0
2007-05-22 20:30:00,1.84946,1.84981,1.84911,1.84915,27000000.0
2007-05-22 20:31:00,1.85004,1.85004,1.84974,1.84985,17000000.0
2007-05-22 20:32:00,1.84942,1.84987,1.84941,1.84987,20000000.0
2007-05-22 20:33:00,1.84974,1.84991,1.84969,1.84991,14000000.0
2007-05-22 20:34:00,1.85011,1.85011,1.84989,1.84989,28000000.0
2007-05-22 20:35:00,1.84983,1.84983,1.8497,1.84981,23000000.0
2007-05-22 20:36:00,1.84986,1.84986,1.84977,1.84986,11000000.0
2007-05-22 20:37:00,1.84984,1.84987,1.84978,1.84979,7000000.0
2007-05-22 20:38:00,1.84953,1.84956,1.84941,1.8495,10000000.0
2007-05-22 20:39:00,1.84964,1.84965,1.84947,1.84947,9000000.0
2007-05-22 20:40:00,1.84943,1.84943,1.8492,1.8492,8000000.0
2007-05-22 20:41:00,1.84926,1.84943,1.84926,1.84943,8000000.0
2007-05-22 20:42:00,1.84953,1.84984,1.84953,1.84961,15000000.0
2007-05-22 20:43:00,1.84912,1.84912,1.8488,1.84895,12000000.0
2007-05-22 20:44:00,1.84892,1.84892,1.84878,1.84888,7000000.0
2007-05-22 20:45:00,1.84916,1.84927,1.84909,1.84916,12000000.0
2007-05-22 20:46:00,1.84909,1.8493,1.84896,1.8493,9000000.0
2007-05-22 20:47:00,1.84954,1.84975,1.84947,1.84967,11000000.0
2007-05-22 20:48:00,1.84956,1.84956,1.8493,1.84948,11000000.0
2007-05-22 20:49:00,1.84973,1.84989,1.8497,1.84989,18000000.0
2007-05-22 20:50:00,1.84985,1.84985,1.84973,1.84973,7000000.0
2007-05-22 20:51:00,1.84974,1.84988,1.84974,1.84986,18000000.0
2007-05-22 20:52:00,1.8499,1.85002,1.8499,1.85002,15000000.0
2007-05-22 20:53:00,1.8499,1.8499,1.84985,1.84988,8000000.0
2007-05-22 20:54:00,1.84993,1.85009,1.84993,1.85009,10000000.0
2007-05-22 20:55:00,1.85025,1.85039,1.85024,1.85039,8000000.0
2007-05-22 20:56:00,1.85042,1.85042,1.85016,1.85038,8000000.0
2007-05-22 20:57:00,1.85033,1.85039,1.85017,1.85039,18000000.0
2007-05-22 20:58:00,1.85035,1.85052,1.8502,1.85047,14000000.0
2007-05-22 20:59:00,1.85028,1.85032,1.85021,1.85021,8000000.0
2007-05-22 21:00:00,1.85032,1.85059,1.85032,1.85059,11000000.0
2007-05-22 21:01:00,1.85062,1.85062,1.85047,1.85047,16000000.0
2007-05-22 21:02:00,1.85024,1.85046,1.85019,1.85028,8000000.0
2007-05-22 21:03:00,1.85017,1.85037,1.85016,1.85037,13000000.0
2007-05-22 21:04:00,1.85047,1.85049,1.85041,1.85046,8000000.0
2007-05-22 21:05:00,1.85041,1.85041,1.85028,1.85033,11000000.0
2007-05-22 21:06:00,1.85052,1.8509,1.85044,1.85081,8000000.0
2007-05-22 21:07:00,1.85003,1.85015,1.85003,1.85015,7000000.0
2007-05-22 21:08:00,1.85066,1.85082,1.85064,1.85064,11000000.0
2007-05-22 21:09:00,1.85082,1.85082,1.85069,1.85069,9000000.0
2007-05-22 21:10:00,1.85084,1.85092,1.85081,1.85092,8000000.0
2007-05-22 21:11:00,1.85035,1.85063,1.85035,1.85043,8000000.0
2007-05-22 21:12:00,1.85104,1.85134,1.84941,1.85134,10000000.0
2007-05-22 21:13:00,1.85134,1.85134,1.85116,1.85116,8000000.0
2007-05-22 21:14:00,1.85117,1.85147,1.85117,1.85147,3000000.0
2007-05-22 21:15:00,1.85105,1.85105,1.85092,1.85092,11000000.0
2007-05-22 21:16:00,1.851,1.85112,1.851,1.85112,9000000.0
2007-05-22 21:17:00,1.85067,1.8507,1.85055,1.85068,7000000.0
2007-05-22 21:18:00,1.8508,1.8509,1.8508,1.85087,7000000.0
2007-05-22 21:19:00,1.85082,1.85118,1.85082,1.85113,8000000.0
2007-05-22 21:20:00,1.8513,1.85138,1.85129,1.85138,12000000.0
2007-05-22 21:21:00,1.85144,1.85147,1.85094,1.85147,8000000.0
2007-05-22 21:22:00,1.85166,1.8517,1.85163,1.8517,7000000.0
2007-05-22 21:23:00,1.85149,1.85149,1.85053,1.85053,10000000.0
2007-05-22 21:24:00,1.85092,1.85092,1.85004,1.85087,11000000.0
2007-05-22 21:25:00,1.85108,1.85128,1.85102,1.85128,5000000.0
2007-05-22 21:26:00,1.85072,1.85132,1.85072,1.8513,5000000.0
2007-05-22 21:27:00,1.85137,1.85153,1.85125,1.85153,31000000.0
2007-05-22 21:28:00,1.85147,1.85148,1.85078,1.85148,20000000.0
2007-05-22 21:29:00,1.8509,1.851,1.85073,1.85085,8000000.0
2007-05-22 21:30:00,1.85147,1.85147,1.85114,1.85114,9000000.0
2007-05-22 21:31:00,1.85093,1.85095,1.8508,1.8508,7000000.0
2007-05-22 21:32:00,1.85153,1.85153,1.85122,1.85122,8000000.0
2007-05-22 21:33:00,1.85149,1.85149,1.85131,1.85133,6000000.0
2007-05-22 21:34:00,1.85087,1.85149,1.85087,1.85144,10000000.0
2007-05-22 21:35:00,1.85138,1.85142,1.85113,1.85113,11000000.0
2007-05-22 21:36:00,1.85101,1.85101,1.85083,1.85083,11000000.0
2007-05-22 21:37:00,1.85036,1.8507,1.85036,1.8507,11000000.0
2007-05-22 21:38:00,1.85049,1.85049,1.85,1.85015,26000000.0
2007-05-22 21:39:00,1.85036,1.85056,1.85036,1.85054,18000000.0
2007-05-22 21:40:00,1.85085,1.85095,1.8508,1.85095,12000000.0
2007-05-22 21:41:00,1.85082,1.85082,1.8504,1.8504,7000000.0
2007-05-22 21:42:00,1.85011,1.85057,1.85011,1.85041,7000000.0
2007-05-22 21:43:00,1.85037,1.85081,1.85037,1.85081,11000000.0
2007-05-22 21:44:00,1.85085,1.85085,1.85068,1.85076,18000000.0
2007-05-22 21:45:00,1.85074,1.85074,1.85038,1.85038,7000000.0
2007-05-22 21:46:00,1.85072,1.85089,1.85072,1.85089,15000000.0
2007-05-22 21:47:00,1.85055,1.85055,1.8504,1.85053,10000000.0
2007-05-22 21:48:00,1.85108,1.85108,1.85102,1.85108,7000000.0
2007-05-22 21:49:00,1.85086,1.85086,1.85079,1.85083,8000000.0
2007-05-22 21:50:00,1.85081,1.85084,1.85077,1.85078,10000000.0
2007-05-22 21:51:00,1.85102,1.85102,1.85086,1.85092,8000000.0
2007-05-22 21:52:00,1.85097,1.85097,1.85082,1.85082,3000000.0
2007-05-22 21:53:00,1.85066,1.85079,1.85061,1.85061,8000000.0
2007-05-22 21:54:00,1.85084,1.85084,1.85079,1.8508,9000000.0
2007-05-22 21:55:00,1.85072,1.85072,1.85046,1.85046,11000000.0
2007-05-22 21:56:00,1.85019,1.85044,1.85018,1.85044,6000000.0
2007-05-22 21:57:00,1.85028,1.85048,1.85028,1.85046,13000000.0
2007-05-22 21:58:00,1.85055,1.85055,1.85042,1.85052,6000000.0
2007-05-22 21:59:00,1.85042,1.85055,1.85036,1.85037,25000000.0
2007-05-22 22:00:00,1.85052,1.85066,1.85052,1.85063,12000000.0
2007-05-22 22:01:00,1.85069,1.85076,1.85055,1.85076,6000000.0
2007-05-22 22:02:00,1.85048,1.85083,1.85048,1.85083,11000000.0
2007-05-22 22:03:00,1.85098,1.85098,1.85081,1.85081,9000000.0
2007-05-22 22:04:00,1.85066,1.85085,1.85065,1.85077,11000000.0
2007-05-22 22:05:00,1.85093,1.85093,1.85075,1.85075,2000000.0
2007-05-22 22:06:00,1.85074,1.85101,1.85074,1.85101,8000000.0
2007-05-22 22:07:00,1.85087,1.85092,1.85085,1.85089,15000000.0
2007-05-22 22:08:00,1.85112,1.85122,1.85106,1.85108,6000000.0
2007-05-22 22:10:00,1.8509,1.8509,1.85043,1.85043,4000000.0
2007-05-22 22:11:00,1.85037,1.85076,1.85035,1.85076,8000000.0
2007-05-22 22:12:00,1.8509,1.85096,1.85076,1.85076,15000000.0
2007-05-22 22:13:00,1.85072,1.85072,1.85065,1.85067,10000000.0
2007-05-22 22:14:00,1.85066,1.85074,1.85066,1.85071,13000000.0
2007-05-22 22:15:00,1.85071,1.85071,1.85062,1.85066,9000000.0
2007-05-22 22:16:00,1.8508,1.85101,1.85079,1.85101,8000000.0
2007-05-22 22:17:00,1.85089,1.85089,1.8508,1.85081,16000000.0
2007-05-22 22:18:00,1.85097,1.85105,1.85097,1.85104,3000000.0
2007-05-22 22:19:00,1.85117,1.85123,1.85108,1.85108,9000000.0
2007-05-22 22:20:00,1.85065,1.85103,1.85025,1.85103,7000000.0
2007-05-22 22:21:00,1.85092,1.85092,1.85048,1.85048,11000000.0
2007-05-22 22:22:00,1.85112,1.8512,1.85102,1.85111,6000000.0
2007-05-22 22:23:00,1.85104,1.85104,1.8509,1.8509,15000000.0
2007-05-22 22:24:00,1.85061,1.85089,1.85037,1.85061,10000000.0
2007-05-22 22:25:00,1.85023,1.85046,1.85023,1.85046,8000000.0
2007-05-22 22:26:00,1.85049,1.85112,1.85049,1.85112,10000000.0
2007-05-22 22:27:00,1.85032,1.85049,1.85032,1.85034,10000000.0
2007-05-22 22:28:00,1.85082,1.85082,1.85066,1.85069,8000000.0
2007-05-22 22:29:00,1.85046,1.85054,1.85046,1.8505,7000000.0
2007-05-22 22:30:00,1.85066,1.85073,1.85061,1.85071,5000000.0
2007-05-22 22:31:00,1.85065,1.85067,1.8506,1.85067,22000000.0
2007-05-22 22:32:00,1.85056,1.85058,1.85032,1.8504,7000000.0
2007-05-22 22:33:00,1.8502,1.85027,1.8501,1.8502,38000000.0
2007-05-22 22:34:00,1.85019,1.85045,1.85006,1.85018,47000000.0
2007-05-22 22:35:00,1.85029,1.85029,1.8501,1.85025,8000000.0
2007-05-22 22:36:00,1.85024,1.85048,1.85024,1.85048,7000000.0
2007-05-22 22:37:00,1.8503,1.85046,1.85027,1.85027,28000000.0
2007-05-22 22:38:00,1.85018,1.85074,1.85018,1.85074,10000000.0
2007-05-22 22:39:00,1.8515,1.8516,1.8515,1.8516,9000000.0
2007-05-22 22:40:00,1.85058,1.85071,1.85044,1.85044,9000000.0
2007-05-22 22:41:00,1.85061,1.8508,1.85058,1.85072,16000000.0
2007-05-22 22:42:00,1.85048,1.85048,1.85021,1.85021,9000000.0
2007-05-22 22:43:00,1.85025,1.85059,1.85013,1.85027,11000000.0
2007-05-22 22:44:00,1.85025,1.85026,1.85012,1.85012,8000000.0
2007-05-22 22:46:00,1.85041,1.85066,1.85041,1.85044,9000000.0
2007-05-22 22:47:00,1.84993,1.85029,1.84993,1.85029,16000000.0
2007-05-22 22:48:00,1.85017,1.85017,1.84928,1.84928,11000000.0
2007-05-22 22:49:00,1.8491,1.84958,1.8491,1.84917,12000000.0
2007-05-22 22:50:00,1.84925,1.84927,1.84892,1.84892,16000000.0
2007-05-22 22:51:00,1.84942,1.84968,1.84942,1.84946,7000000.0
2007-05-22 22:52:00,1.84933,1.84948,1.84933,1.84948,3000000.0
2007-05-22 22:53:00,1.8499,1.8499,1.8499,1.8499,7000000.0
2007-05-22 22:54:00,1.84948,1.84948,1.8493,1.84947,7000000.0
2007-05-22 22:55:00,1.8495,1.8495,1.84931,1.84933,8000000.0
2007-05-22 22:56:00,1.84937,1.84938,1.84937,1.84937,8000000.0
2007-05-22 22:57:00,1.84878,1.84893,1.84876,1.84893,7000000.0
2007-05-22 22:58:00,1.84959,1.84966,1.84948,1.84948,7000000.0
2007-05-22 22:59:00,1.84938,1.84938,1.84917,1.84929,9000000.0
2007-05-22 23:00:00,1.84945,1.84983,1.84945,1.84983,12000000.0
2007-05-22 23:01:00,1.84985,1.84985,1.84939,1.84975,9000000.0
2007-05-22 23:02:00,1.84943,1.85023,1.84941,1.85023,7000000.0
2007-05-22 23:03:00,1.84981,1.84981,1.84964,1.84964,12000000.0
2007-05-22 23:04:00,1.84955,1.84964,1.84933,1.84933,9000000.0
2007-05-22 23:05:00,1.84911,1.84911,1.84896,1.84908,11000000.0
2007-05-22 23:06:00,1.84947,1.84947,1.84928,1.84928,2000000.0
2007-05-22 23:07:00,1.84932,1.84934,1.84921,1.84927,8000000.0
2007-05-22 23:08:00,1.8493,1.84958,1.84926,1.84958,15000000.0
2007-05-22 23:09:00,1.8496,1.84967,1.8496,1.84967,7000000.0
2007-05-22 23:10:00,1.84974,1.84988,1.84957,1.84988,8000000.0
2007-05-22 23:11:00,1.85049,1.85054,1.8504,1.8504,8000000.0
2007-05-22 23:12:00,1.85003,1.85018,1.84993,1.85017,8000000.0
2007-05-22 23:13:00,1.8501,1.8501,1.84983,1.84983,7000000.0
2007-05-22 23:14:00,1.84987,1.85005,1.84985,1.84995,9000000.0
2007-05-22 23:15:00,1.8498,1.84985,1.84978,1.84984,8000000.0
2007-05-22 23:16:00,1.84995,1.85017,1.84993,1.85003,7000000.0
2007-05-22 23:17:00,1.84985,1.85008,1.84985,1.85008,7000000.0
2007-05-22 23:18:00,1.84983,1.84988,1.84983,1.84988,2000000.0
2007-05-22 23:19:00,1.84945,1.84948,1.8491,1.84947,9000000.0
2007-05-22 23:20:00,1.84971,1.84991,1.8494,1.8496,9000000.0
2007-05-22 23:21:00,1.84987,1.84987,1.8497,1.84972,3000000.0
2007-05-22 23:22:00,1.84956,1.84964,1.84948,1.84948,7000000.0
2007-05-22 23:23:00,1.84953,1.84963,1.84951,1.84951,7000000.0
2007-05-22 23:24:00,1.84958,1.84973,1.84958,1.84963,9000000.0
2007-05-22 23:25:00,1.84964,1.84968,1.84962,1.84967,10000000.0
2007-05-22 23:26:00,1.84967,1.84988,1.84965,1.84988,5000000.0
2007-05-22 23:27:00,1.84995,1.85016,1.84995,1.85016,8000000.0
2007-05-22 23:28:00,1.85044,1.85045,1.85039,1.85039,5000000.0
2007-05-22 23:29:00,1.85032,1.85039,1.85025,1.85026,25000000.0
2007-05-22 23:30:00,1.8504,1.8504,1.8503,1.8503,2000000.0
2007-05-22 23:31:00,1.85019,1.85029,1.85019,1.85029,14000000.0
2007-05-22 23:32:00,1.84984,1.85031,1.84962,1.84962,9000000.0
2007-05-22 23:33:00,1.85024,1.85025,1.85024,1.85025,2000000.0
2007-05-22 23:34:00,1.85026,1.85046,1.85023,1.85046,5000000.0
2007-05-22 23:35:00,1.85007,1.85031,1.85007,1.85027,12000000.0
2007-05-22 23:36:00,1.85053,1.85067,1.85036,1.85067,9000000.0
2007-05-22 23:37:00,1.85006,1.85082,1.85006,1.85082,8000000.0
2007-05-22 23:38:00,1.85004,1.85088,1.85004,1.85088,8000000.0
2007-05-22 23:39:00,1.84995,1.85007,1.84982,1.85003,11000000.0
2007-05-22 23:40:00,1.85047,1.85047,1.85001,1.85005,21000000.0
2007-05-22 23:41:00,1.85067,1.85082,1.85065,1.85082,8000000.0
2007-05-22 23:42:00,1.85088,1.85092,1.85082,1.85092,19000000.0
2007-05-22 23:43:00,1.85037,1.85075,1.85037,1.85071,7000000.0
2007-05-22 23:44:00,1.85061,1.85073,1.85033,1.85073,8000000.0
2007-05-22 23:45:00,1.85071,1.85071,1.8506,1.8506,3000000.0
2007-05-22 23:46:00,1.85056,1.85073,1.85055,1.85073,8000000.0
2007-05-22 23:47:00,1.8501,1.85016,1.85007,1.85009,7000000.0
2007-05-22 23:48:00,1.85079,1.85082,1.8507,1.8507,8000000.0
2007-05-22 23:49:00,1.85063,1.85063,1.85048,1.85051,8000000.0
2007-05-22 23:50:00,1.84962,1.8498,1.8496,1.8496,8000000.0
2007-05-22 23:51:00,1.85056,1.85056,1.85034,1.85046,7000000.0
2007-05-22 23:52:00,1.85039,1.85039,1.85003,1.85003,7000000.0
2007-05-22 23:53:00,1.84946,1.84994,1.84946,1.84994,10000000.0
2007-05-22 23:54:00,1.84992,1.85028,1.84992,1.84992,7000000.0
2007-05-22 23:55:00,1.84973,1.84973,1.84963,1.84968,9000000.0
2007-05-22 23:56:00,1.84977,1.85011,1.84976,1.84989,12000000.0
2007-05-22 23:57:00,1.8497,1.8497,1.84967,1.8497,6000000.0
2007-05-22 23:58:00,1.84998,1.85017,1.84998,1.85002,8000000.0
2007-05-22 23:59:00,1.84947,1.84955,1.84927,1.84953,18000000.0
2007-05-23 00:00:00,1.85041,1.85049,1.85013,1.85021,7000000.0
2007-05-23 00:01:00,1.85045,1.85046,1.85025,1.85033,8000000.0
2007-05-23 00:02:00,1.85002,1.85002,1.84966,1.84986,9000000.0
2007-05-23 00:03:00,1.8505,1.8507,1.8505,1.85056,11000000.0
2007-05-23 00:04:00,1.85022,1.85026,1.8502,1.8502,10000000.0
2007-05-23 00:05:00,1.85012,1.85046,1.84975,1.85046,9000000.0
2007-05-23 00:06:00,1.85058,1.85058,1.85048,1.85055,8000000.0
2007-05-23 00:07:00,1.85039,1.85042,1.85006,1.85027,9000000.0
2007-05-23 00:08:00,1.85007,1.85025,1.85007,1.85025,8000000.0
2007-05-23 00:10:00,1.8503,1.8503,1.85007,1.85009,23000000.0
2007-05-23 00:11:00,1.84953,1.84965,1.84949,1.84965,11000000.0
2007-05-23 00:12:00,1.85019,1.85019,1.84987,1.84987,9000000.0
2007-05-23 00:13:00,1.85003,1.85018,1.85003,1.85018,3000000.0
2007-05-23 00:14:00,1.84986,1.85032,1.84986,1.85032,7000000.0
2007-05-23 00:15:00,1.8499,1.8505,1.8499,1.8505,6000000.0
2007-05-23 00:16:00,1.85037,1.85037,1.85013,1.85013,9000000.0
2007-05-23 00:17:00,1.85014,1.85044,1.85014,1.85044,7000000.0
2007-05-23 00:18:00,1.85022,1.85023,1.85018,1.85018,8000000.0
2007-05-23 00:19:00,1.85059,1.85063,1.8505,1.85062,11000000.0
2007-05-23 00:20:00,1.85062,1.85085,1.85058,1.85085,9000000.0
2007-05-23 00:21:00,1.85082,1.85082,1.85066,1.85072,8000000.0
2007-05-23 00:22:00,1.85033,1.85085,1.85033,1.85068,8000000.0
2007-05-23 00:23:00,1.85067,1.85081,1.8506,1.85068,7000000.0
2007-05-23 00:24:00,1.85046,1.85066,1.85044,1.85052,8000000.0
2007-05-23 00:25:00,1.85041,1.85041,1.85035,1.85035,11000000.0
2007-05-23 00:26:00,1.85059,1.85063,1.85036,1.85063,7000000.0
2007-05-23 00:27:00,1.85036,1.85036,1.85018,1.85018,10000000.0
2007-05-23 00:28:00,1.85014,1.8505,1.85014,1.85027,8000000.0
2007-05-23 00:29:00,1.85048,1.85048,1.85033,1.85033,8000000.0
2007-05-23 00:30:00,1.85008,1.85019,1.84985,1.85019,7000000.0
2007-05-23 00:31:00,1.85022,1.85022,1.85006,1.85006,7000000.0
2007-05-23 00:32:00,1.84931,1.84993,1.84931,1.84993,7000000.0
2007-05-23 00:33:00,1.84999,1.85012,1.84995,1.85012,8000000.0
2007-05-23 00:34:00,1.85013,1.85013,1.85002,1.8501,23000000.0
2007-05-23 00:35:00,1.85005,1.85005,1.84982,1.84982,7000000.0
2007-05-23 00:36:00,1.85022,1.8503,1.85013,1.85018,5000000.0
2007-05-23 00:37:00,1.85034,1.85056,1.85034,1.85056,6000000.0
2007-05-23 00:38:00,1.85058,1.85078,1.85051,1.85068,7000000.0
2007-05-23 00:40:00,1.84973,1.85061,1.84973,1.85061,7000000.0
2007-05-23 00:41:00,1.85045,1.85045,1.8502,1.8502,8000000.0
2007-05-23 00:42:00,1.85022,1.85022,1.84999,1.85016,8000000.0
2007-05-23 00:43:00,1.85012,1.85022,1.85012,1.85013,7000000.0
2007-05-23 00:44:00,1.85007,1.8501,1.84952,1.84997,11000000.0
2007-05-23 00:45:00,1.84997,1.85031,1.84997,1.85031,7000000.0
2007-05-23 00:46:00,1.85027,1.85027,1.84969,1.84969,10000000.0
2007-05-23 00:47:00,1.85038,1.85038,1.85015,1.85019,7000000.0
2007-05-23 00:48:00,1.85019,1.85035,1.85015,1.85035,8000000.0
2007-05-23 00:49:00,1.85051,1.85051,1.85026,1.85038,10000000.0
2007-05-23 00:50:00,1.85029,1.85055,1.85029,1.85052,10000000.0
2007-05-23 00:51:00,1.8509,1.8509,1.8509,1.8509,7000000.0
2007-05-23 00:52:00,1.85045,1.85045,1.85008,1.85008,7000000.0
2007-05-23 00:53:00,1.85011,1.85019,1.84986,1.84993,11000000.0
2007-05-23 00:54:00,1.84986,1.8499,1.84973,1.84988,10000000.0
2007-05-23 00:55:00,1.84985,1.84985,1.8497,1.84984,7000000.0
2007-05-23 00:56:00,1.8498,1.84996,1.84974,1.84992,11000000.0
2007-05-23 00:57:00,1.84992,1.84992,1.84964,1.84964,8000000.0
2007-05-23 00:58:00,1.84997,1.84997,1.84963,1.84979,10000000.0
2007-05-23 00:59:00,1.84975,1.84975,1.84956,1.84956,7000000.0
2007-05-23 01:00:00,1.84987,1.84995,1.8498,1.84991,19000000.0
2007-05-23 01:01:00,1.85017,1.85017,1.84968,1.84974,12000000.0
2007-05-23 01:02:00,1.84969,1.84995,1.84966,1.84975,8000000.0
2007-05-23 01:03:00,1.85001,1.85031,1.85001,1.85009,7000000.0
2007-05-23 01:04:00,1.85007,1.85021,1.84988,1.84988,8000000.0
2007-05-23 01:05:00,1.84964,1.84975,1.8495,1.84975,7000000.0
2007-05-23 01:06:00,1.84976,1.84976,1.84936,1.8494,8000000.0
2007-05-23 01:07:00,1.84944,1.84961,1.8494,1.8494,5000000.0
2007-05-23 01:08:00,1.84941,1.84984,1.84934,1.84984,10000000.0
2007-05-23 01:09:00,1.8503,1.85036,1.85019,1.8503,8000000.0
2007-05-23 01:10:00,1.85034,1.85036,1.85008,1.85027,10000000.0
2007-05-23 01:11:00,1.84935,1.8494,1.84925,1.84927,11000000.0
2007-05-23 01:12:00,1.85027,1.85032,1.85027,1.85032,8000000.0
2007-05-23 01:13:00,1.85032,1.85032,1.85019,1.85022,8000000.0
2007-05-23 01:14:00,1.84951,1.85005,1.8494,1.85005,10000000.0
2007-05-23 01:15:00,1.85026,1.85048,1.85021,1.85048,10000000.0
2007-05-23 01:16:00,1.84976,1.85027,1.84976,1.85027,8000000.0
2007-05-23 01:17:00,1.84972,1.84978,1.84948,1.84948,11000000.0
2007-05-23 01:18:00,1.85024,1.85024,1.84987,1.84996,10000000.0
2007-05-23 01:19:00,1.85023,1.8503,1.85017,1.85017,11000000.0
2007-05-23 01:20:00,1.84984,1.85038,1.84984,1.85038,13000000.0
2007-05-23 01:21:00,1.85034,1.85047,1.85034,1.85047,7000000.0
2007-05-23 01:22:00,1.85046,1.85073,1.85046,1.85073,7000000.0
2007-05-23 01:23:00,1.8508,1.85089,1.8507,1.8507,8000000.0
2007-05-23 01:24:00,1.85052,1.85052,1.85022,1.85022,7000000.0
2007-05-23 01:25:00,1.85008,1.85033,1.85,1.85033,6000000.0
2007-05-23 01:26:00,1.85057,1.85057,1.85007,1.85026,14000000.0
2007-05-23 01:27:00,1.85028,1.85044,1.8502,1.85044,15000000.0
2007-05-23 01:28:00,1.85024,1.85037,1.85007,1.85007,9000000.0
2007-05-23 01:29:00,1.84999,1.85001,1.84979,1.84994,10000000.0
2007-05-23 01:30:00,1.84998,1.84998,1.84987,1.8499,10000000.0
2007-05-23 01:31:00,1.85025,1.8503,1.85017,1.85027,7000000.0
2007-05-23 01:32:00,1.8499,1.84993,1.84981,1.84992,18000000.0
2007-05-23 01:33:00,1.84998,1.85019,1.84995,1.84995,20000000.0
2007-05-23 01:34:00,1.84992,1.85006,1.84992,1.85006,16000000.0
2007-05-23 01:35:00,1.85006,1.8501,1.84995,1.8501,8000000.0
2007-05-23 01:36:00,1.84999,1.8501,1.84976,1.8501,9000000.0
2007-05-23 01:37:00,1.85013,1.85013,1.84961,1.85013,7000000.0
2007-05-23 01:38:00,1.85028,1.85035,1.85028,1.85034,12000000.0
2007-05-23 01:39:00,1.84927,1.84928,1.84925,1.84925,12000000.0
2007-05-23 01:40:00,1.85013,1.85021,1.85013,1.85016,7000000.0
2007-05-23 01:42:00,1.85018,1.85022,1.85018,1.85021,7000000.0
2007-05-23 01:43:00,1.85038,1.85074,1.85034,1.85071,8000000.0
2007-05-23 01:44:00,1.85062,1.85073,1.85043,1.85073,7000000.0
2007-05-23 01:45:00,1.85095,1.85095,1.85066,1.85079,7000000.0
2007-05-23 01:46:00,1.85053,1.85063,1.85045,1.85063,7000000.0
2007-05-23 01:47:00,1.85057,1.8506,1.85048,1.85048,14000000.0
2007-05-23 01:48:00,1.8509,1.85108,1.85088,1.85108,7000000.0
2007-05-23 01:49:00,1.85095,1.85095,1.85065,1.85085,8000000.0
2007-05-23 01:50:00,1.85073,1.85089,1.85073,1.85087,10000000.0
2007-05-23 01:51:00,1.8509,1.85125,1.85081,1.85125,16000000.0
2007-05-23 01:52:00,1.85133,1.85135,1.85125,1.85128,13000000.0
2007-05-23 01:53:00,1.85111,1.85122,1.8511,1.8511,7000000.0
2007-05-23 01:54:00,1.85127,1.85127,1.85105,1.85109,9000000.0
2007-05-23 01:55:00,1.85047,1.85047,1.8503,1.85047,6000000.0
2007-05-23 01:56:00,1.85103,1.85108,1.85098,1.85104,17000000.0
2007-05-23 01:57:00,1.85092,1.85096,1.85079,1.85079,13000000.0
2007-05-23 01:58:00,1.85076,1.85115,1.85076,1.85115,10000000.0
2007-05-23 01:59:00,1.85119,1.85119,1.85096,1.85114,7000000.0
2007-05-23 02:00:00,1.85154,1.85158,1.85128,1.85132,10000000.0
2007-05-23 02:01:00,1.85125,1.85163,1.85125,1.85163,8000000.0
2007-05-23 02:02:00,1.85139,1.85139,1.85117,1.85123,5000000.0
2007-05-23 02:03:00,1.85101,1.85137,1.84943,1.8513,10000000.0
2007-05-23 02:04:00,1.8512,1.85135,1.85111,1.85133,8000000.0
2007-05-23 02:05:00,1.85145,1.85159,1.8513,1.85139,10000000.0
2007-05-23 02:06:00,1.85118,1.85118,1.85089,1.85101,10000000.0
2007-05-23 02:07:00,1.85106,1.85109,1.85083,1.85089,8000000.0
2007-05-23 02:08:00,1.85089,1.85089,1.85066,1.85081,8000000.0
2007-05-23 02:09:00,1.85065,1.85085,1.85052,1.85052,7000000.0
2007-05-23 02:10:00,1.85022,1.85029,1.84998,1.84998,9000000.0
2007-05-23 02:11:00,1.85009,1.85009,1.84988,1.84997,8000000.0
2007-05-23 02:12:00,1.84996,1.85009,1.84989,1.84995,8000000.0
2007-05-23 02:13:00,1.84993,1.84993,1.84942,1.84955,7000000.0
2007-05-23 02:14:00,1.84946,1.84952,1.84943,1.84948,9000000.0
2007-05-23 02:15:00,1.84987,1.85,1.84978,1.85,8000000.0
2007-05-23 02:16:00,1.84985,1.84985,1.84925,1.84925,8000000.0
2007-05-23 02:17:00,1.84925,1.84929,1.84917,1.8492,6000000.0
2007-05-23 02:18:00,1.84901,1.84963,1.84901,1.84963,7000000.0
2007-05-23 02:19:00,1.84959,1.84978,1.84929,1.84953,11000000.0
2007-05-23 02:20:00,1.84966,1.84966,1.84935,1.84935,6000000.0
2007-05-23 02:21:00,1.84987,1.84989,1.8494,1.8494,7000000.0
2007-05-23 02:22:00,1.84953,1.84954,1.84942,1.84942,8000000.0
2007-05-23 02:23:00,1.84936,1.84942,1.84935,1.84942,10000000.0
2007-05-23 02:24:00,1.84969,1.84973,1.84954,1.84973,11000000.0
2007-05-23 02:25:00,1.84964,1.84971,1.84956,1.84958,11000000.0
2007-05-23 02:26:00,1.84958,1.84958,1.84945,1.84948,8000000.0
2007-05-23 02:27:00,1.84926,1.84961,1.84917,1.84952,9000000.0
2007-05-23 02:28:00,1.84968,1.85011,1.84968,1.85011,10000000.0
2007-05-23 02:29:00,1.84999,1.84999,1.84942,1.84942,7000000.0
2007-05-23 02:30:00,1.84938,1.84951,1.84926,1.84926,5000000.0
2007-05-23 02:31:00,1.8494,1.8494,1.84909,1.84909,8000000.0
2007-05-23 02:32:00,1.8493,1.84939,1.84906,1.84906,8000000.0
2007-05-23 02:33:00,1.8489,1.84933,1.8489,1.84933,8000000.0
2007-05-23 02:34:00,1.84935,1.84946,1.84929,1.84945,7000000.0
2007-05-23 02:35:00,1.8497,1.84973,1.84954,1.84954,11000000.0
2007-05-23 02:36:00,1.84948,1.84975,1.84948,1.8495,7000000.0
2007-05-23 02:37:00,1.84959,1.84982,1.84957,1.84982,7000000.0
2007-05-23 02:38:00,1.84947,1.84982,1.84947,1.84982,7000000.0
2007-05-23 02:39:00,1.84977,1.84983,1.84971,1.84979,8000000.0
2007-05-23 02:40:00,1.84987,1.8499,1.84956,1.84956,7000000.0
2007-05-23 02:41:00,1.84983,1.84983,1.84964,1.84966,8000000.0
2007-05-23 02:42:00,1.84965,1.84965,1.84934,1.84949,7000000.0
2007-05-23 02:43:00,1.84928,1.84951,1.84921,1.84951,9000000.0
2007-05-23 02:44:00,1.84941,1.84959,1.84894,1.84894,8000000.0
2007-05-23 02:45:00,1.84962,1.84982,1.84962,1.84974,8000000.0
2007-05-23 02:46:00,1.84954,1.84954,1.84937,1.84952,8000000.0
2007-05-23 02:47:00,1.84984,1.84997,1.84975,1.84981,9000000.0
2007-05-23 02:48:00,1.84975,1.84987,1.84964,1.84964,8000000.0
2007-05-23 02:49:00,1.84944,1.84952,1.84937,1.84943,11000000.0
2007-05-23 02:50:00,1.84937,1.84937,1.84912,1.84918,7000000.0
2007-05-23 02:51:00,1.8492,1.84928,1.84899,1.84917,8000000.0
2007-05-23 02:52:00,1.84901,1.8491,1.84901,1.84908,3000000.0
2007-05-23 02:53:00,1.84902,1.84929,1.84896,1.84896,8000000.0
2007-05-23 02:54:00,1.84889,1.84898,1.84883,1.84898,8000000.0
2007-05-23 02:55:00,1.84915,1.84939,1.84907,1.84917,8000000.0
2007-05-23 02:56:00,1.84901,1.84902,1.84869,1.84902,7000000.0
2007-05-23 02:57:00,1.84886,1.84899,1.84872,1.84892,8000000.0
2007-05-23 02:58:00,1.84873,1.84873,1.84849,1.84866,9000000.0
2007-05-23 02:59:00,1.84878,1.84892,1.84871,1.84892,9000000.0
2007-05-23 03:00:00,1.84893,1.84893,1.84877,1.84879,6000000.0
2007-05-23 03:01:00,1.84883,1.84914,1.84878,1.84914,8000000.0
2007-05-23 03:02:00,1.84915,1.84915,1.84882,1.84894,6000000.0
2007-05-23 03:03:00,1.84907,1.84921,1.84907,1.84918,7000000.0
2007-05-23 03:04:00,1.84916,1.84944,1.84898,1.84937,7000000.0
2007-05-23 03:05:00,1.84951,1.8498,1.84951,1.84959,8000000.0
2007-05-23 03:06:00,1.84918,1.84948,1.84911,1.84948,8000000.0
2007-05-23 03:07:00,1.84964,1.84991,1.84964,1.84991,8000000.0
2007-05-23 03:08:00,1.8499,1.8499,1.84979,1.84979,3000000.0
2007-05-23 03:09:00,1.84978,1.84995,1.84978,1.8498,8000000.0
2007-05-23 03:10:00,1.84976,1.84984,1.84965,1.84965,7000000.0
2007-05-23 03:11:00,1.85002,1.85028,1.85,1.85012,10000000.0
2007-05-23 03:12:00,1.84995,1.84995,1.84976,1.8498,7000000.0
2007-05-23 03:13:00,1.84993,1.85019,1.84993,1.85006,11000000.0
2007-05-23 03:14:00,1.8499,1.85042,1.8499,1.85042,11000000.0
2007-05-23 03:15:00,1.85045,1.85045,1.85026,1.85029,7000000.0
2007-05-23 03:16:00,1.85031,1.85046,1.85012,1.85029,7000000.0
2007-05-23 03:17:00,1.85023,1.85045,1.84974,1.85022,11000000.0
2007-05-23 03:18:00,1.85035,1.85059,1.8503,1.8503,10000000.0
2007-05-23 03:19:00,1.8503,1.85037,1.8503,1.85037,2000000.0
2007-05-23 03:20:00,1.85038,1.85043,1.85031,1.85039,7000000.0
2007-05-23 03:21:00,1.85049,1.85056,1.85013,1.85055,7000000.0
2007-05-23 03:22:00,1.85054,1.85054,1.85035,1.85044,7000000.0
2007-05-23 03:23:00,1.85048,1.85075,1.85019,1.85075,7000000.0
2007-05-23 03:24:00,1.85088,1.85088,1.84906,1.85086,8000000.0
2007-05-23 03:25:00,1.85092,1.85111,1.85083,1.85089,8000000.0
2007-05-23 03:26:00,1.85073,1.85084,1.85073,1.8508,3000000.0
2007-05-23 03:27:00,1.85052,1.85052,1.85028,1.85028,8000000.0
2007-05-23 03:28:00,1.85054,1.85054,1.85016,1.85016,10000000.0
2007-05-23 03:29:00,1.84985,1.85004,1.84973,1.84987,11000000.0
2007-05-23 03:30:00,1.84971,1.84995,1.84971,1.84984,6000000.0
2007-05-23 03:31:00,1.84979,1.84985,1.84979,1.84985,9000000.0
2007-05-23 03:32:00,1.84972,1.84972,1.84942,1.84944,10000000.0
2007-05-23 03:33:00,1.84922,1.84927,1.84885,1.84885,7000000.0
2007-05-23 03:34:00,1.84895,1.84909,1.84881,1.84881,8000000.0
2007-05-23 03:35:00,1.84859,1.84884,1.84859,1.84884,10000000.0
2007-05-23 03:36:00,1.84888,1.84888,1.84855,1.84856,7000000.0
2007-05-23 03:37:00,1.84857,1.84878,1.84857,1.84878,9000000.0
2007-05-23 03:38:00,1.84875,1.84875,1.84812,1.84818,7000000.0
2007-05-23 03:39:00,1.8482,1.8484,1.8482,1.84826,8000000.0
2007-05-23 03:40:00,1.84834,1.84858,1.84815,1.84858,7000000.0
2007-05-23 03:41:00,1.8486,1.84882,1.84856,1.84882,10000000.0
2007-05-23 03:42:00,1.84856,1.84876,1.84856,1.84873,10000000.0
2007-05-23 03:43:00,1.84889,1.84894,1.84876,1.84876,8000000.0
2007-05-23 03:44:00,1.84878,1.8489,1.84871,1.84886,8000000.0
2007-05-23 03:45:00,1.8477,1.8477,1.84758,1.8477,8000000.0
2007-05-23 03:46:00,1.84892,1.84893,1.8488,1.84893,7000000.0
2007-05-23 03:47:00,1.84894,1.84894,1.84868,1.84868,7000000.0
2007-05-23 03:48:00,1.84886,1.84889,1.84871,1.84871,9000000.0
2007-05-23 03:49:00,1.84872,1.84883,1.8486,1.84883,8000000.0
2007-05-23 03:50:00,1.84892,1.84922,1.8489,1.84911,8000000.0
2007-05-23 03:51:00,1.84944,1.84956,1.84933,1.84933,9000000.0
2007-05-23 03:52:00,1.84929,1.84941,1.8492,1.84931,8000000.0
2007-05-23 03:53:00,1.84936,1.84953,1.84933,1.84933,10000000.0
2007-05-23 03:54:00,1.84944,1.84949,1.84944,1.84949,2000000.0
2007-05-23 03:55:00,1.84964,1.84964,1.84933,1.84938,7000000.0
2007-05-23 03:56:00,1.84933,1.84933,1.84919,1.8493,7000000.0
2007-05-23 03:57:00,1.84921,1.84924,1.8489,1.8489,8000000.0
2007-05-23 03:58:00,1.84878,1.84894,1.84871,1.8488,8000000.0
2007-05-23 03:59:00,1.84891,1.84898,1.84881,1.84881,7000000.0
2007-05-23 04:00:00,1.849,1.84905,1.84886,1.84905,6000000.0
2007-05-23 04:01:00,1.84906,1.84906,1.84887,1.84891,7000000.0
2007-05-23 04:02:00,1.84846,1.84859,1.84846,1.84851,8000000.0
2007-05-23 04:03:00,1.84859,1.84864,1.84841,1.84858,8000000.0
2007-05-23 04:04:00,1.84812,1.8487,1.84812,1.84868,8000000.0
2007-05-23 04:05:00,1.84889,1.84897,1.84866,1.84897,6000000.0
2007-05-23 04:06:00,1.84876,1.849,1.84874,1.849,9000000.0
2007-05-23 04:07:00,1.84928,1.8493,1.84892,1.849,11000000.0
2007-05-23 04:08:00,1.84902,1.84921,1.84902,1.84921,7000000.0
2007-05-23 04:09:00,1.84931,1.84931,1.84907,1.84913,6000000.0
2007-05-23 04:10:00,1.84907,1.84936,1.8487,1.84936,10000000.0
2007-05-23 04:11:00,1.84898,1.84929,1.84898,1.84904,7000000.0
2007-05-23 04:12:00,1.84948,1.84948,1.8482,1.84908,8000000.0
2007-05-23 04:13:00,1.849,1.84923,1.849,1.84907,8000000.0
2007-05-23 04:14:00,1.84921,1.84921,1.84909,1.84909,7000000.0
2007-05-23 04:15:00,1.84908,1.84937,1.84908,1.84927,7000000.0
2007-05-23 04:16:00,1.84922,1.84922,1.84904,1.84921,7000000.0
2007-05-23 04:17:00,1.84916,1.84924,1.84906,1.84924,7000000.0
2007-05-23 04:18:00,1.84916,1.84937,1.84911,1.84937,8000000.0
2007-05-23 04:19:00,1.84943,1.84963,1.84943,1.84963,2000000.0
2007-05-23 04:20:00,1.84957,1.84963,1.84924,1.84963,10000000.0
2007-05-23 04:21:00,1.84934,1.84934,1.84885,1.84885,8000000.0
2007-05-23 04:22:00,1.84971,1.84971,1.84945,1.84945,9000000.0
2007-05-23 04:23:00,1.84974,1.84982,1.84954,1.84954,7000000.0
2007-05-23 04:24:00,1.84937,1.84946,1.84929,1.84931,9000000.0
2007-05-23 04:25:00,1.84935,1.84965,1.84935,1.84959,7000000.0
2007-05-23 04:26:00,1.84965,1.84991,1.84965,1.84986,7000000.0
2007-05-23 04:27:00,1.84937,1.8494,1.84932,1.84935,8000000.0
2007-05-23 04:28:00,1.84981,1.84991,1.84952,1.84991,7000000.0
2007-05-23 04:29:00,1.84992,1.85002,1.84978,1.84994,8000000.0
2007-05-23 04:30:00,1.84979,1.84997,1.84964,1.84997,9000000.0
2007-05-23 04:31:00,1.84993,1.84993,1.8491,1.84958,10000000.0
2007-05-23 04:32:00,1.84986,1.84991,1.84951,1.84991,9000000.0
2007-05-23 04:33:00,1.84993,1.85001,1.8498,1.8498,8000000.0
2007-05-23 04:34:00,1.8496,1.84999,1.84955,1.84999,9000000.0
2007-05-23 04:35:00,1.84995,1.84998,1.84988,1.84988,7000000.0
2007-05-23 04:36:00,1.84965,1.8498,1.84965,1.8498,6000000.0
2007-05-23 04:37:00,1.85065,1.85085,1.85065,1.85079,11000000.0
2007-05-23 04:38:00,1.85086,1.85086,1.85073,1.85074,9000000.0
2007-05-23 04:39:00,1.85093,1.85093,1.85081,1.85087,9000000.0
2007-05-23 04:40:00,1.85087,1.85087,1.85055,1.85069,8000000.0
2007-05-23 04:41:00,1.85061,1.85061,1.85041,1.8505,8000000.0
2007-05-23 04:42:00,1.85051,1.85069,1.85048,1.85069,7000000.0
2007-05-23 04:43:00,1.85067,1.85067,1.85012,1.85012,11000000.0
2007-05-23 04:44:00,1.8505,1.8506,1.85045,1.85054,9000000.0
2007-05-23 04:45:00,1.85068,1.85068,1.85036,1.85055,8000000.0
2007-05-23 04:46:00,1.85069,1.85096,1.85069,1.85091,6000000.0
2007-05-23 04:47:00,1.85064,1.85104,1.85049,1.85104,7000000.0
2007-05-23 04:48:00,1.85103,1.85103,1.85087,1.85094,7000000.0
2007-05-23 04:49:00,1.85098,1.85105,1.85076,1.85094,11000000.0
2007-05-23 04:50:00,1.85086,1.85104,1.85086,1.851,9000000.0
2007-05-23 04:51:00,1.85083,1.85083,1.85049,1.85049,7000000.0
2007-05-23 04:52:00,1.85059,1.851,1.85059,1.851,10000000.0
2007-05-23 04:53:00,1.85092,1.85122,1.85068,1.85068,9000000.0
2007-05-23 04:54:00,1.85115,1.85134,1.85115,1.85125,7000000.0
2007-05-23 04:55:00,1.85091,1.85108,1.85047,1.85053,8000000.0
2007-05-23 04:56:00,1.85111,1.85118,1.85105,1.85105,7000000.0
2007-05-23 04:57:00,1.85117,1.8516,1.85117,1.8516,8000000.0
2007-05-23 04:58:00,1.85196,1.85196,1.85159,1.8516,8000000.0
2007-05-23 04:59:00,1.85167,1.85181,1.85163,1.85181,8000000.0
2007-05-23 05:00:00,1.85186,1.85206,1.85186,1.85191,7000000.0
2007-05-23 05:01:00,1.85214,1.85214,1.85189,1.85202,7000000.0
2007-05-23 05:02:00,1.85197,1.85214,1.85184,1.85214,7000000.0
2007-05-23 05:03:00,1.85215,1.85215,1.85195,1.85211,7000000.0
2007-05-23 05:04:00,1.85168,1.85197,1.85168,1.85181,7000000.0
2007-05-23 05:05:00,1.85142,1.8517,1.85142,1.8516,8000000.0
2007-05-23 05:06:00,1.85139,1.85198,1.85139,1.85198,7000000.0
2007-05-23 05:07:00,1.85181,1.85181,1.85149,1.85164,8000000.0
2007-05-23 05:08:00,1.85159,1.85159,1.8514,1.85141,10000000.0
2007-05-23 05:09:00,1.85193,1.85215,1.85183,1.85215,7000000.0
2007-05-23 05:10:00,1.85216,1.85216,1.85189,1.85189,7000000.0
2007-05-23 05:11:00,1.85198,1.85229,1.85198,1.85214,8000000.0
2007-05-23 05:12:00,1.85209,1.85245,1.85209,1.85232,11000000.0
2007-05-23 05:13:00,1.85236,1.85253,1.8523,1.85245,8000000.0
2007-05-23 05:14:00,1.85218,1.85243,1.85197,1.85204,11000000.0
2007-05-23 05:15:00,1.85249,1.85249,1.85222,1.85222,11000000.0
2007-05-23 05:16:00,1.85245,1.8526,1.85244,1.8525,9000000.0
2007-05-23 05:17:00,1.85236,1.85256,1.85236,1.85252,8000000.0
2007-05-23 05:18:00,1.8524,1.8524,1.85221,1.85224,8000000.0
2007-05-23 05:19:00,1.8524,1.8524,1.8521,1.85234,7000000.0
2007-05-23 05:20:00,1.85197,1.85248,1.85197,1.85248,10000000.0
2007-05-23 05:21:00,1.85262,1.8529,1.85262,1.85279,8000000.0
2007-05-23 05:22:00,1.85251,1.85254,1.85225,1.85225,7000000.0
2007-05-23 05:23:00,1.85215,1.85215,1.85127,1.85127,10000000.0
2007-05-23 05:24:00,1.85123,1.85136,1.85103,1.85117,7000000.0
2007-05-23 05:25:00,1.85122,1.85124,1.85117,1.85117,7000000.0
2007-05-23 05:26:00,1.85114,1.85114,1.85086,1.85107,7000000.0
2007-05-23 05:27:00,1.8511,1.85124,1.85103,1.85103,8000000.0
2007-05-23 05:28:00,1.85127,1.85128,1.85112,1.85112,9000000.0
2007-05-23 05:29:00,1.85117,1.85117,1.85083,1.85095,7000000.0
2007-05-23 05:30:00,1.85127,1.85158,1.85127,1.85133,8000000.0
2007-05-23 05:31:00,1.8516,1.85162,1.85131,1.85145,8000000.0
2007-05-23 05:32:00,1.85147,1.85174,1.85144,1.85174,6000000.0
2007-05-23 05:33:00,1.85169,1.85169,1.85141,1.85149,9000000.0
2007-05-23 05:34:00,1.8517,1.8517,1.85156,1.85156,7000000.0
2007-05-23 05:35:00,1.85184,1.85195,1.85152,1.85152,7000000.0
2007-05-23 05:36:00,1.85177,1.85177,1.85156,1.85156,7000000.0
2007-05-23 05:37:00,1.85133,1.85143,1.85131,1.8514,7000000.0
2007-05-23 05:38:00,1.85133,1.85143,1.85132,1.85132,9000000.0
2007-05-23 05:39:00,1.8513,1.8513,1.85105,1.85105,7000000.0
2007-05-23 05:40:00,1.85104,1.85115,1.85104,1.85115,2000000.0
2007-05-23 05:41:00,1.85135,1.85141,1.85129,1.8514,8000000.0
2007-05-23 05:42:00,1.85155,1.85155,1.8513,1.85153,7000000.0
2007-05-23 05:43:00,1.85157,1.85157,1.8512,1.85135,9000000.0
2007-05-23 05:44:00,1.85132,1.85132,1.85056,1.8509,8000000.0
2007-05-23 05:45:00,1.85091,1.85092,1.85065,1.8508,11000000.0
2007-05-23 05:46:00,1.85083,1.85091,1.8507,1.8507,8000000.0
2007-05-23 05:47:00,1.8502,1.85066,1.8502,1.85021,8000000.0
2007-05-23 05:48:00,1.85084,1.85085,1.85068,1.85085,7000000.0
2007-05-23 05:49:00,1.8508,1.85118,1.8508,1.85107,8000000.0
2007-05-23 05:50:00,1.85062,1.85075,1.85023,1.85023,9000000.0
2007-05-23 05:51:00,1.85107,1.85126,1.85107,1.85126,8000000.0
2007-05-23 05:52:00,1.85125,1.8514,1.85125,1.85138,8000000.0
2007-05-23 05:54:00,1.85126,1.85126,1.85096,1.85096,10000000.0
2007-05-23 05:55:00,1.85136,1.85136,1.85032,1.85032,8000000.0
2007-05-23 05:56:00,1.85069,1.85128,1.85069,1.85079,7000000.0
2007-05-23 05:57:00,1.8511,1.85115,1.85099,1.85115,8000000.0
2007-05-23 05:58:00,1.85122,1.85145,1.85114,1.85145,9000000.0
2007-05-23 05:59:00,1.85113,1.85113,1.85068,1.85089,10000000.0
2007-05-23 06:00:00,1.8509,1.85135,1.8509,1.85134,8000000.0
2007-05-23 06:01:00,1.85116,1.8512,1.85113,1.85115,7000000.0
2007-05-23 06:02:00,1.85131,1.85131,1.85112,1.85121,8000000.0
2007-05-23 06:03:00,1.85117,1.85129,1.85092,1.85092,8000000.0
2007-05-23 06:04:00,1.8509,1.85092,1.85075,1.85087,7000000.0
2007-05-23 06:05:00,1.85119,1.85123,1.85106,1.85123,7000000.0
2007-05-23 06:06:00,1.85118,1.85118,1.85101,1.85101,5000000.0
2007-05-23 06:07:00,1.85107,1.85141,1.85107,1.85141,7000000.0
2007-05-23 06:08:00,1.85114,1.85139,1.85112,1.85112,7000000.0
2007-05-23 06:09:00,1.85112,1.85127,1.85112,1.85127,8000000.0
2007-05-23 06:10:00,1.85088,1.85088,1.85051,1.85051,8000000.0
2007-05-23 06:11:00,1.85048,1.85053,1.85029,1.85029,8000000.0
2007-05-23 06:12:00,1.85035,1.85036,1.85016,1.85036,8000000.0
2007-05-23 06:13:00,1.85056,1.85093,1.85056,1.85093,8000000.0
2007-05-23 06:14:00,1.85092,1.85092,1.85073,1.85081,7000000.0
2007-05-23 06:15:00,1.85099,1.85099,1.85064,1.85094,8000000.0
2007-05-23 06:16:00,1.8509,1.8513,1.8509,1.8513,5000000.0
2007-05-23 06:17:00,1.85135,1.85135,1.85102,1.85109,8000000.0
2007-05-23 06:18:00,1.85101,1.8514,1.851,1.8514,9000000.0
2007-05-23 06:19:00,1.85151,1.85151,1.8513,1.8513,7000000.0
2007-05-23 06:20:00,1.85166,1.85166,1.85153,1.8516,5000000.0
2007-05-23 06:21:00,1.85177,1.85205,1.85172,1.85205,8000000.0
2007-05-23 06:22:00,1.85192,1.85192,1.8517,1.85191,8000000.0
2007-05-23 06:23:00,1.85191,1.85191,1.85172,1.85185,8000000.0
2007-05-23 06:24:00,1.85182,1.85189,1.85156,1.85181,11000000.0
2007-05-23 06:25:00,1.85209,1.85209,1.85189,1.85189,11000000.0
2007-05-23 06:26:00,1.85187,1.85187,1.85169,1.85176,11000000.0
2007-05-23 06:27:00,1.85178,1.85199,1.85178,1.85197,7000000.0
2007-05-23 06:28:00,1.85188,1.85192,1.85177,1.8518,8000000.0
2007-05-23 06:29:00,1.85183,1.85205,1.85178,1.85203,8000000.0
2007-05-23 06:30:00,1.85187,1.8519,1.85182,1.85188,8000000.0
2007-05-23 06:31:00,1.85191,1.85191,1.85153,1.85164,7000000.0
2007-05-23 06:32:00,1.85173,1.85195,1.85173,1.85192,6000000.0
2007-05-23 06:33:00,1.85226,1.85226,1.85204,1.85217,7000000.0
2007-05-23 06:34:00,1.85217,1.85217,1.85205,1.85205,7000000.0
2007-05-23 06:35:00,1.85167,1.85194,1.85167,1.85194,11000000.0
2007-05-23 06:36:00,1.85204,1.85204,1.85172,1.852,7000000.0
2007-05-23 06:37:00,1.8517,1.85184,1.85163,1.85184,10000000.0
2007-05-23 06:38:00,1.85209,1.85227,1.85209,1.85217,10000000.0
2007-05-23 06:39:00,1.85191,1.85196,1.85167,1.85167,11000000.0
2007-05-23 06:40:00,1.85176,1.85197,1.85173,1.85175,7000000.0
2007-05-23 06:41:00,1.85195,1.85195,1.85168,1.85168,7000000.0
2007-05-23 06:42:00,1.85193,1.85208,1.85183,1.85206,11000000.0
2007-05-23 06:43:00,1.85175,1.85203,1.85175,1.85203,7000000.0
2007-05-23 06:44:00,1.8519,1.85206,1.85187,1.85187,8000000.0
2007-05-23 06:45:00,1.85207,1.85207,1.85173,1.85184,8000000.0
2007-05-23 06:46:00,1.85186,1.85186,1.85157,1.85178,10000000.0
2007-05-23 06:47:00,1.85177,1.85183,1.85171,1.85171,8000000.0
2007-05-23 06:48:00,1.85178,1.85191,1.85178,1.85183,7000000.0
2007-05-23 06:49:00,1.85186,1.85192,1.85178,1.85186,8000000.0
2007-05-23 06:50:00,1.85117,1.85143,1.85095,1.85099,9000000.0
2007-05-23 06:51:00,1.85185,1.85185,1.85167,1.85172,10000000.0
2007-05-23 06:52:00,1.85177,1.85177,1.85147,1.85147,8000000.0
2007-05-23 06:53:00,1.85144,1.85166,1.85134,1.85134,8000000.0
2007-05-23 06:54:00,1.85143,1.85149,1.8513,1.8513,7000000.0
2007-05-23 06:55:00,1.85133,1.85151,1.85102,1.85148,7000000.0
2007-05-23 06:56:00,1.85158,1.85169,1.85152,1.85152,8000000.0
2007-05-23 06:57:00,1.85155,1.85167,1.8515,1.8515,7000000.0
2007-05-23 06:58:00,1.8517,1.8517,1.85147,1.85152,7000000.0
2007-05-23 06:59:00,1.85149,1.85163,1.85143,1.85163,7000000.0
2007-05-23 07:00:00,1.85152,1.85167,1.85149,1.85159,7000000.0
2007-05-23 07:01:00,1.85111,1.85125,1.85059,1.85067,7000000.0
2007-05-23 07:02:00,1.85166,1.85185,1.85166,1.85185,7000000.0
2007-05-23 07:03:00,1.85149,1.85152,1.85136,1.8514,7000000.0
2007-05-23 07:04:00,1.85137,1.85144,1.85115,1.85115,8000000.0
2007-05-23 07:05:00,1.85126,1.85131,1.85102,1.85131,11000000.0
2007-05-23 07:06:00,1.85101,1.85135,1.85086,1.85095,11000000.0
2007-05-23 07:07:00,1.85086,1.85145,1.85083,1.85145,11000000.0
2007-05-23 07:08:00,1.85139,1.85158,1.85136,1.85158,9000000.0
2007-05-23 07:09:00,1.85154,1.85154,1.85121,1.85154,8000000.0
2007-05-23 07:10:00,1.85153,1.85168,1.85153,1.85166,7000000.0
2007-05-23 07:11:00,1.8514,1.8514,1.85109,1.85115,10000000.0
2007-05-23 07:12:00,1.85125,1.8514,1.85124,1.8514,7000000.0
2007-05-23 07:13:00,1.85126,1.85126,1.8506,1.85104,8000000.0
2007-05-23 07:14:00,1.85151,1.85176,1.85151,1.85176,7000000.0
2007-05-23 07:15:00,1.85176,1.85176,1.8515,1.8515,10000000.0
2007-05-23 07:16:00,1.85186,1.85201,1.85183,1.85186,8000000.0
2007-05-23 07:17:00,1.85137,1.85187,1.85137,1.85183,11000000.0
2007-05-23 07:18:00,1.85188,1.8519,1.85176,1.8518,8000000.0
2007-05-23 07:19:00,1.85206,1.85206,1.85183,1.85183,8000000.0
2007-05-23 07:20:00,1.85163,1.85163,1.85139,1.85153,9000000.0
2007-05-23 07:22:00,1.85183,1.85188,1.85172,1.85185,11000000.0
2007-05-23 07:23:00,1.85154,1.85198,1.85154,1.85198,7000000.0
2007-05-23 07:24:00,1.85217,1.85225,1.85208,1.85208,9000000.0
2007-05-23 07:25:00,1.85219,1.85219,1.85205,1.85218,8000000.0
2007-05-23 07:26:00,1.85223,1.85226,1.85193,1.85199,7000000.0
2007-05-23 07:27:00,1.85212,1.85222,1.85206,1.85222,7000000.0
2007-05-23 07:28:00,1.85217,1.85217,1.85191,1.85201,7000000.0
2007-05-23 07:29:00,1.85181,1.85211,1.85181,1.85198,8000000.0
2007-05-23 07:30:00,1.85172,1.85183,1.85157,1.85157,8000000.0
2007-05-23 07:31:00,1.85159,1.85164,1.85151,1.85153,7000000.0
2007-05-23 07:32:00,1.85138,1.8517,1.851,1.8517,9000000.0
2007-05-23 07:33:00,1.8515,1.85169,1.8508,1.8508,8000000.0
2007-05-23 07:34:00,1.85149,1.85149,1.85131,1.85131,11000000.0
2007-05-23 07:35:00,1.85143,1.85143,1.8512,1.8512,8000000.0
2007-05-23 07:36:00,1.85145,1.85193,1.85145,1.85193,7000000.0
2007-05-23 07:37:00,1.85197,1.85213,1.85196,1.85196,7000000.0
2007-05-23 07:38:00,1.852,1.85208,1.85188,1.85206,11000000.0
2007-05-23 07:39:00,1.85205,1.85217,1.85205,1.85214,7000000.0
2007-05-23 07:40:00,1.85212,1.85212,1.85166,1.85166,8000000.0
2007-05-23 07:41:00,1.85096,1.85129,1.85025,1.85025,9000000.0
2007-05-23 07:42:00,1.85167,1.85167,1.85122,1.85122,11000000.0
2007-05-23 07:43:00,1.85122,1.85139,1.85122,1.85139,7000000.0
2007-05-23 07:44:00,1.85124,1.85137,1.85081,1.8513,7000000.0
2007-05-23 07:45:00,1.8504,1.85136,1.8504,1.85136,7000000.0
2007-05-23 07:46:00,1.85141,1.85175,1.85141,1.85175,10000000.0
2007-05-23 07:47:00,1.85178,1.85184,1.85172,1.8518,7000000.0
2007-05-23 07:48:00,1.85169,1.85185,1.85165,1.85165,8000000.0
2007-05-23 07:49:00,1.85173,1.85194,1.85168,1.85178,8000000.0
2007-05-23 07:50:00,1.85181,1.85189,1.85164,1.85164,7000000.0
2007-05-23 07:51:00,1.85185,1.85185,1.85157,1.85164,8000000.0
2007-05-23 07:52:00,1.85117,1.85142,1.85116,1.8513,10000000.0
2007-05-23 07:53:00,1.85098,1.85127,1.85098,1.85111,11000000.0
2007-05-23 07:54:00,1.85111,1.85118,1.85093,1.85104,9000000.0
2007-05-23 07:55:00,1.85109,1.85109,1.85087,1.85092,9000000.0
2007-05-23 07:56:00,1.85105,1.85115,1.85099,1.85099,9000000.0
2007-05-23 07:57:00,1.85115,1.85144,1.85115,1.85134,7000000.0
2007-05-23 07:58:00,1.85147,1.85147,1.85127,1.85127,7000000.0
2007-05-23 07:59:00,1.851,1.85104,1.85063,1.85074,7000000.0
2007-05-23 08:00:00,1.85044,1.85053,1.85029,1.85029,8000000.0
2007-05-23 08:01:00,1.85012,1.85031,1.85,1.85031,10000000.0
2007-05-23 08:02:00,1.85045,1.85055,1.85045,1.85053,7000000.0
2007-05-23 08:03:00,1.85053,1.85064,1.85023,1.85038,8000000.0
2007-05-23 08:04:00,1.85038,1.85084,1.85038,1.85072,8000000.0
2007-05-23 08:05:00,1.85081,1.85082,1.85064,1.85064,8000000.0
2007-05-23 08:06:00,1.85042,1.85042,1.84984,1.84986,7000000.0
2007-05-23 08:07:00,1.85017,1.85023,1.85003,1.85003,7000000.0
2007-05-23 08:08:00,1.85,1.85002,1.8498,1.85002,7000000.0
2007-05-23 08:09:00,1.85035,1.85078,1.85035,1.85078,7000000.0
2007-05-23 08:10:00,1.8507,1.8507,1.85025,1.85042,7000000.0
2007-05-23 08:11:00,1.85049,1.85056,1.85038,1.85043,8000000.0
2007-05-23 08:12:00,1.85059,1.85065,1.85049,1.85052,9000000.0
2007-05-23 08:13:00,1.85047,1.85054,1.85043,1.85049,7000000.0
2007-05-23 08:14:00,1.85044,1.85067,1.85043,1.85067,9000000.0
2007-05-23 08:15:00,1.85076,1.85086,1.85071,1.85086,8000000.0
2007-05-23 08:16:00,1.85059,1.85059,1.8503,1.85038,11000000.0
2007-05-23 08:17:00,1.85025,1.85032,1.8502,1.85024,7000000.0
2007-05-23 08:18:00,1.85044,1.85119,1.85044,1.85119,9000000.0
2007-05-23 08:19:00,1.85087,1.85126,1.85087,1.85113,7000000.0
2007-05-23 08:20:00,1.85088,1.85095,1.85077,1.85088,8000000.0
2007-05-23 08:21:00,1.85062,1.85062,1.85026,1.85026,8000000.0
2007-05-23 08:22:00,1.85044,1.85057,1.85026,1.85057,8000000.0
2007-05-23 08:23:00,1.8505,1.8505,1.84967,1.85048,7000000.0
2007-05-23 08:24:00,1.85076,1.8509,1.8506,1.85062,7000000.0
2007-05-23 08:25:00,1.8506,1.85094,1.8506,1.85087,8000000.0
2007-05-23 08:26:00,1.85105,1.85144,1.85105,1.85109,7000000.0
2007-05-23 08:27:00,1.85125,1.85125,1.85099,1.85124,10000000.0
2007-05-23 08:28:00,1.85171,1.85196,1.85171,1.85175,7000000.0
2007-05-23 08:29:00,1.85193,1.85194,1.85107,1.85107,10000000.0
2007-05-23 08:30:00,1.85106,1.85111,1.85074,1.85074,7000000.0
2007-05-23 08:31:00,1.85079,1.85093,1.85075,1.85093,10000000.0
2007-05-23 08:32:00,1.85116,1.85121,1.851,1.8512,8000000.0
2007-05-23 08:33:00,1.8511,1.8511,1.8509,1.8509,7000000.0
2007-05-23 08:34:00,1.85081,1.85098,1.85081,1.85098,9000000.0
2007-05-23 08:35:00,1.85092,1.85101,1.85082,1.85094,9000000.0
2007-05-23 08:36:00,1.851,1.85104,1.85082,1.85097,8000000.0
2007-05-23 08:37:00,1.85119,1.85122,1.85103,1.85122,9000000.0
2007-05-23 08:38:00,1.85001,1.85047,1.84968,1.85047,10000000.0
2007-05-23 08:39:00,1.85102,1.85102,1.85083,1.85083,11000000.0
2007-05-23 08:40:00,1.85085,1.85085,1.85066,1.85082,8000000.0
2007-05-23 08:41:00,1.85057,1.85064,1.85035,1.85055,11000000.0
2007-05-23 08:42:00,1.85044,1.85068,1.85028,1.85068,10000000.0
2007-05-23 08:43:00,1.85057,1.85059,1.85025,1.85028,8000000.0
2007-05-23 08:44:00,1.85017,1.85032,1.85013,1.85032,10000000.0
2007-05-23 08:45:00,1.85012,1.85069,1.85012,1.85069,8000000.0
2007-05-23 08:46:00,1.85059,1.8507,1.84913,1.85049,8000000.0
2007-05-23 08:47:00,1.8506,1.85094,1.8506,1.85094,7000000.0
2007-05-23 08:48:00,1.85124,1.85134,1.85123,1.85132,10000000.0
2007-05-23 08:49:00,1.85116,1.85121,1.85096,1.85108,11000000.0
2007-05-23 08:50:00,1.85107,1.8513,1.85089,1.8513,7000000.0
2007-05-23 08:51:00,1.85196,1.85209,1.85125,1.8516,8000000.0
2007-05-23 08:52:00,1.852,1.85203,1.85181,1.85189,9000000.0
2007-05-23 08:53:00,1.85201,1.85243,1.8519,1.85238,8000000.0
2007-05-23 08:54:00,1.85236,1.85236,1.85214,1.85226,8000000.0
2007-05-23 08:55:00,1.8523,1.8523,1.85197,1.85208,8000000.0
2007-05-23 08:56:00,1.85211,1.85227,1.85211,1.85217,7000000.0
2007-05-23 08:57:00,1.85217,1.85217,1.85133,1.8514,8000000.0
2007-05-23 08:58:00,1.85112,1.85139,1.85112,1.85139,7000000.0
2007-05-23 08:59:00,1.85166,1.85185,1.85166,1.85174,7000000.0
2007-05-23 09:00:00,1.85178,1.85184,1.85176,1.85176,8000000.0
2007-05-23 09:01:00,1.8518,1.85193,1.85177,1.85178,9000000.0
2007-05-23 09:02:00,1.85168,1.85203,1.85168,1.85203,10000000.0
2007-05-23 09:03:00,1.85156,1.85166,1.85146,1.85146,7000000.0
2007-05-23 09:04:00,1.85177,1.85193,1.85163,1.85193,7000000.0
2007-05-23 09:05:00,1.85154,1.8519,1.85154,1.8518,7000000.0
2007-05-23 09:06:00,1.85176,1.85184,1.85161,1.85172,11000000.0
2007-05-23 09:07:00,1.85176,1.85176,1.85114,1.85114,8000000.0
2007-05-23 09:08:00,1.85124,1.85159,1.85115,1.85159,7000000.0
2007-05-23 09:09:00,1.85153,1.85153,1.8511,1.85125,11000000.0
2007-05-23 09:10:00,1.85118,1.85118,1.85085,1.85085,7000000.0
2007-05-23 09:11:00,1.85049,1.85072,1.85049,1.85071,9000000.0
2007-05-23 09:12:00,1.85068,1.85101,1.85068,1.85093,8000000.0
2007-05-23 09:13:00,1.85045,1.8507,1.85037,1.8507,9000000.0
2007-05-23 09:14:00,1.85057,1.8507,1.8503,1.85037,11000000.0
2007-05-23 09:15:00,1.85056,1.85056,1.85048,1.85052,7000000.0
2007-05-23 09:16:00,1.85059,1.85064,1.8503,1.8503,8000000.0
2007-05-23 09:17:00,1.85017,1.85039,1.85017,1.85036,11000000.0
2007-05-23 09:18:00,1.85068,1.85068,1.85038,1.85038,8000000.0
2007-05-23 09:19:00,1.85041,1.85044,1.85028,1.85043,7000000.0
2007-05-23 09:20:00,1.8504,1.8504,1.85018,1.85019,7000000.0
2007-05-23 09:21:00,1.85025,1.85036,1.85003,1.85023,8000000.0
2007-05-23 09:22:00,1.84999,1.85022,1.84999,1.85008,8000000.0
2007-05-23 09:23:00,1.85025,1.85057,1.85025,1.85042,7000000.0
2007-05-23 09:24:00,1.85012,1.85042,1.85012,1.85042,8000000.0
2007-05-23 09:25:00,1.85042,1.85055,1.85042,1.85047,7000000.0
2007-05-23 09:26:00,1.8504,1.85052,1.85032,1.85052,11000000.0
2007-05-23 09:27:00,1.85064,1.85074,1.85064,1.85071,11000000.0
2007-05-23 09:28:00,1.85064,1.85082,1.85064,1.85082,9000000.0
2007-05-23 09:29:00,1.85085,1.85086,1.85066,1.85082,8000000.0
2007-05-23 09:30:00,1.85071,1.85116,1.85071,1.85116,7000000.0
2007-05-23 09:31:00,1.85099,1.85121,1.85099,1.85121,7000000.0
2007-05-23 09:32:00,1.85111,1.85111,1.85085,1.85101,7000000.0
2007-05-23 09:33:00,1.85096,1.85117,1.85096,1.85108,8000000.0
2007-05-23 09:34:00,1.85095,1.85101,1.85093,1.85097,7000000.0
2007-05-23 09:35:00,1.85074,1.85074,1.85043,1.85059,10000000.0
2007-05-23 09:36:00,1.85029,1.85029,1.84989,1.85,8000000.0
2007-05-23 09:37:00,1.84969,1.84969,1.84948,1.84961,11000000.0
2007-05-23 09:38:00,1.84936,1.84959,1.84762,1.84944,11000000.0
2007-05-23 09:39:00,1.84926,1.84951,1.84926,1.84951,7000000.0
2007-05-23 09:40:00,1.84957,1.84992,1.84957,1.84977,9000000.0
2007-05-23 09:41:00,1.84994,1.85023,1.84984,1.85009,8000000.0
2007-05-23 09:42:00,1.84978,1.84978,1.84954,1.84954,10000000.0
2007-05-23 09:43:00,1.84974,1.84974,1.84955,1.84958,11000000.0
2007-05-23 09:44:00,1.84955,1.84961,1.84936,1.84952,8000000.0
2007-05-23 09:45:00,1.84903,1.84928,1.84879,1.8489,7000000.0
2007-05-23 09:46:00,1.84849,1.84849,1.84791,1.84837,11000000.0
2007-05-23 09:47:00,1.84858,1.84869,1.84852,1.84866,9000000.0
2007-05-23 09:48:00,1.84858,1.84858,1.8483,1.8483,7000000.0
2007-05-23 09:49:00,1.84805,1.84825,1.84798,1.84825,11000000.0
2007-05-23 09:50:00,1.84826,1.84826,1.84807,1.84807,8000000.0
2007-05-23 09:51:00,1.84771,1.84777,1.84762,1.84772,8000000.0
2007-05-23 09:52:00,1.84839,1.84845,1.8481,1.84845,8000000.0
2007-05-23 09:53:00,1.84857,1.84859,1.84798,1.84798,10000000.0
2007-05-23 09:54:00,1.84827,1.84866,1.84824,1.84847,10000000.0
2007-05-23 09:55:00,1.84846,1.84846,1.84824,1.84829,8000000.0
2007-05-23 09:56:00,1.84844,1.84895,1.84844,1.84893,10000000.0
2007-05-23 09:57:00,1.84868,1.84889,1.8486,1.84879,8000000.0
2007-05-23 09:58:00,1.84904,1.8491,1.849,1.84903,8000000.0
2007-05-23 09:59:00,1.84912,1.84915,1.84897,1.84905,10000000.0
2007-05-23 10:00:00,1.8488,1.84887,1.84866,1.84887,10000000.0
2007-05-23 10:01:00,1.84943,1.84987,1.84943,1.84978,10000000.0
2007-05-23 10:02:00,1.84972,1.84972,1.84947,1.84954,10000000.0
2007-05-23 10:03:00,1.84918,1.84918,1.84888,1.84888,7000000.0
2007-05-23 10:04:00,1.84869,1.84869,1.84844,1.84844,7000000.0
2007-05-23 10:05:00,1.84819,1.84819,1.84795,1.84807,11000000.0
2007-05-23 10:06:00,1.84803,1.84816,1.8478,1.84816,7000000.0
2007-05-23 10:07:00,1.84834,1.84855,1.84824,1.84848,7000000.0
2007-05-23 10:08:00,1.84869,1.85005,1.84869,1.85005,7000000.0
2007-05-23 10:09:00,1.85037,1.85037,1.85016,1.85031,7000000.0
2007-05-23 10:10:00,1.85055,1.85056,1.85037,1.85037,7000000.0
2007-05-23 10:11:00,1.85025,1.85025,1.84957,1.84957,7000000.0
2007-05-23 10:12:00,1.84901,1.84942,1.84897,1.84934,8000000.0
2007-05-23 10:13:00,1.84942,1.84943,1.84937,1.84939,8000000.0
2007-05-23 10:14:00,1.84976,1.84976,1.84964,1.84975,7000000.0
2007-05-23 10:15:00,1.84982,1.84991,1.84963,1.84965,10000000.0
2007-05-23 10:16:00,1.84958,1.84958,1.84904,1.84904,7000000.0
2007-05-23 10:17:00,1.84902,1.84927,1.84895,1.84927,11000000.0
2007-05-23 10:18:00,1.84909,1.84947,1.84909,1.84932,8000000.0
2007-05-23 10:19:00,1.84952,1.84954,1.84921,1.84921,9000000.0
2007-05-23 10:20:00,1.84941,1.84964,1.84941,1.84964,7000000.0
2007-05-23 10:21:00,1.84959,1.84959,1.84919,1.84942,8000000.0
2007-05-23 10:22:00,1.84941,1.84966,1.84941,1.84966,7000000.0
2007-05-23 10:23:00,1.84941,1.84965,1.84941,1.84961,7000000.0
2007-05-23 10:24:00,1.84948,1.85015,1.84941,1.85015,7000000.0
2007-05-23 10:25:00,1.85005,1.85013,1.84973,1.85013,9000000.0
2007-05-23 10:26:00,1.85012,1.85012,1.84925,1.84925,11000000.0
2007-05-23 10:27:00,1.84941,1.84948,1.84909,1.8493,8000000.0
2007-05-23 10:28:00,1.84904,1.8493,1.84904,1.8492,9000000.0
2007-05-23 10:29:00,1.84863,1.84871,1.84843,1.84855,8000000.0
2007-05-23 10:30:00,1.84853,1.84868,1.84845,1.84845,8000000.0
2007-05-23 10:31:00,1.84852,1.84852,1.84736,1.84736,7000000.0
2007-05-23 10:32:00,1.84735,1.84735,1.84683,1.84718,9000000.0
2007-05-23 10:33:00,1.84687,1.84739,1.84679,1.84739,7000000.0
2007-05-23 10:34:00,1.8472,1.8472,1.84705,1.84717,7000000.0
2007-05-23 10:35:00,1.8472,1.8472,1.84663,1.84669,7000000.0
2007-05-23 10:36:00,1.8466,1.84672,1.84655,1.84659,8000000.0
2007-05-23 10:37:00,1.84652,1.84664,1.84651,1.84661,8000000.0
2007-05-23 10:38:00,1.84683,1.8473,1.84683,1.8473,10000000.0
2007-05-23 10:39:00,1.84718,1.84732,1.84694,1.84732,8000000.0
2007-05-23 10:40:00,1.84715,1.84715,1.84688,1.84693,7000000.0
2007-05-23 10:41:00,1.84661,1.84675,1.84655,1.84655,9000000.0
2007-05-23 10:42:00,1.84688,1.8469,1.8467,1.84673,7000000.0
2007-05-23 10:43:00,1.84683,1.84687,1.84667,1.84686,10000000.0
2007-05-23 10:44:00,1.84703,1.84733,1.84703,1.84722,7000000.0
2007-05-23 10:45:00,1.84717,1.84717,1.84695,1.84695,8000000.0
2007-05-23 10:46:00,1.84694,1.84726,1.84694,1.84705,8000000.0
2007-05-23 10:47:00,1.84703,1.84714,1.8466,1.8466,7000000.0
2007-05-23 10:48:00,1.84653,1.84653,1.8462,1.8462,8000000.0
2007-05-23 10:49:00,1.84607,1.84607,1.84541,1.84541,9000000.0
2007-05-23 10:50:00,1.84484,1.8449,1.84458,1.8449,8000000.0
2007-05-23 10:51:00,1.8448,1.8451,1.8448,1.84509,9000000.0
2007-05-23 10:52:00,1.84511,1.84543,1.84511,1.84538,8000000.0
2007-05-23 10:53:00,1.84535,1.84561,1.84526,1.84561,9000000.0
2007-05-23 10:54:00,1.84593,1.84596,1.84568,1.84568,10000000.0
2007-05-23 10:55:00,1.84566,1.84586,1.84539,1.84539,7000000.0
2007-05-23 10:56:00,1.84511,1.84518,1.84315,1.84518,7000000.0
2007-05-23 10:57:00,1.8454,1.84571,1.8454,1.84568,8000000.0
2007-05-23 10:58:00,1.84572,1.84572,1.84531,1.84531,7000000.0
2007-05-23 10:59:00,1.84497,1.84522,1.84497,1.84522,11000000.0
2007-05-23 11:00:00,1.8449,1.8449,1.84317,1.84317,7000000.0
2007-05-23 11:01:00,1.84492,1.84534,1.84492,1.84534,8000000.0
2007-05-23 11:02:00,1.84549,1.84549,1.84538,1.84538,7000000.0
2007-05-23 11:03:00,1.84542,1.84564,1.84542,1.84564,11000000.0
2007-05-23 11:04:00,1.84572,1.84572,1.84557,1.84566,11000000.0
2007-05-23 11:05:00,1.84554,1.84567,1.84544,1.84567,7000000.0
2007-05-23 11:06:00,1.84532,1.84549,1.84516,1.84516,8000000.0
2007-05-23 11:07:00,1.84449,1.84449,1.84401,1.84401,7000000.0
2007-05-23 11:08:00,1.84423,1.84449,1.84407,1.84407,9000000.0
2007-05-23 11:09:00,1.84397,1.84397,1.84361,1.84361,8000000.0
2007-05-23 11:10:00,1.84365,1.84389,1.84336,1.84389,8000000.0
2007-05-23 11:11:00,1.84394,1.84408,1.84385,1.84397,10000000.0
2007-05-23 11:12:00,1.84393,1.84393,1.84368,1.84368,7000000.0
2007-05-23 11:13:00,1.84357,1.84407,1.8434,1.84398,11000000.0
2007-05-23 11:14:00,1.84375,1.84376,1.84355,1.84355,11000000.0
2007-05-23 11:15:00,1.84343,1.8438,1.84343,1.84369,7000000.0
2007-05-23 11:16:00,1.84369,1.84369,1.84331,1.84343,7000000.0
2007-05-23 11:17:00,1.84327,1.84346,1.84317,1.84317,7000000.0
2007-05-23 11:18:00,1.84353,1.84357,1.84323,1.84355,10000000.0
2007-05-23 11:19:00,1.84383,1.84407,1.84383,1.84407,11000000.0
2007-05-23 11:20:00,1.8441,1.84431,1.84385,1.84431,8000000.0
2007-05-23 11:21:00,1.84436,1.84458,1.84422,1.84447,7000000.0
2007-05-23 11:22:00,1.84455,1.84471,1.84455,1.84471,8000000.0
2007-05-23 11:23:00,1.84464,1.84471,1.8446,1.84466,8000000.0
2007-05-23 11:24:00,1.84458,1.84458,1.84436,1.84438,7000000.0
2007-05-23 11:25:00,1.84441,1.84457,1.84437,1.84452,8000000.0
2007-05-23 11:26:00,1.84451,1.84458,1.84441,1.84443,11000000.0
2007-05-23 11:27:00,1.84462,1.84508,1.84462,1.84508,8000000.0
2007-05-23 11:28:00,1.84529,1.84598,1.84529,1.84598,7000000.0
2007-05-23 11:29:00,1.84553,1.84582,1.84551,1.84574,8000000.0
2007-05-23 11:30:00,1.84548,1.84548,1.84527,1.84535,7000000.0
2007-05-23 11:31:00,1.84563,1.84564,1.8455,1.84552,11000000.0
2007-05-23 11:32:00,1.84561,1.8458,1.8456,1.8458,11000000.0
2007-05-23 11:33:00,1.84591,1.84591,1.84545,1.84552,7000000.0
2007-05-23 11:34:00,1.84526,1.84555,1.84526,1.8454,7000000.0
2007-05-23 11:35:00,1.84521,1.84521,1.84493,1.84494,10000000.0
2007-05-23 11:36:00,1.84485,1.84497,1.84479,1.84482,8000000.0
2007-05-23 11:37:00,1.84449,1.84495,1.84449,1.84456,8000000.0
2007-05-23 11:38:00,1.84492,1.84494,1.84465,1.84484,9000000.0
2007-05-23 11:39:00,1.84469,1.84477,1.84459,1.84477,9000000.0
2007-05-23 11:40:00,1.84472,1.84472,1.84445,1.84469,11000000.0
2007-05-23 11:41:00,1.84476,1.84498,1.84474,1.84487,11000000.0
2007-05-23 11:42:00,1.84497,1.84549,1.84497,1.84549,11000000.0
2007-05-23 11:43:00,1.84544,1.84545,1.84511,1.84511,7000000.0
2007-05-23 11:44:00,1.84516,1.84518,1.84513,1.84518,7000000.0
2007-05-23 11:45:00,1.84499,1.84503,1.84423,1.84426,11000000.0
2007-05-23 11:46:00,1.84509,1.84509,1.84471,1.84471,7000000.0
2007-05-23 11:47:00,1.84395,1.8448,1.84395,1.8448,9000000.0
2007-05-23 11:48:00,1.84502,1.84512,1.84479,1.8449,10000000.0
2007-05-23 11:49:00,1.84482,1.84499,1.84481,1.84499,7000000.0
2007-05-23 11:50:00,1.84506,1.84519,1.84506,1.84511,7000000.0
2007-05-23 11:51:00,1.84512,1.84516,1.84481,1.84513,8000000.0
2007-05-23 11:52:00,1.84507,1.84539,1.84507,1.84538,10000000.0
2007-05-23 11:53:00,1.84528,1.84555,1.84528,1.84555,10000000.0
2007-05-23 11:54:00,1.8452,1.84546,1.8452,1.84537,9000000.0
2007-05-23 11:55:00,1.84518,1.84518,1.84484,1.84518,8000000.0
2007-05-23 11:56:00,1.84517,1.84525,1.84513,1.84518,11000000.0
2007-05-23 11:57:00,1.84515,1.84515,1.845,1.84501,8000000.0
2007-05-23 11:58:00,1.84524,1.84529,1.84513,1.84513,9000000.0
2007-05-23 11:59:00,1.8453,1.84536,1.84517,1.84536,7000000.0
2007-05-23 12:00:00,1.84546,1.8455,1.84538,1.84548,7000000.0
2007-05-23 12:01:00,1.84552,1.84566,1.84549,1.84557,10000000.0
2007-05-23 12:02:00,1.84563,1.84563,1.8453,1.8453,10000000.0
2007-05-23 12:03:00,1.84504,1.84508,1.84495,1.84508,7000000.0
2007-05-23 12:04:00,1.84513,1.84527,1.84508,1.84515,9000000.0
2007-05-23 12:05:00,1.84485,1.84501,1.84481,1.84485,11000000.0
2007-05-23 12:06:00,1.8448,1.84506,1.8447,1.84486,7000000.0
2007-05-23 12:07:00,1.84484,1.84509,1.84484,1.84502,7000000.0
2007-05-23 12:08:00,1.84499,1.84499,1.84459,1.84459,9000000.0
2007-05-23 12:09:00,1.84463,1.84463,1.84381,1.84419,8000000.0
2007-05-23 12:10:00,1.84421,1.84421,1.84384,1.84384,8000000.0
2007-05-23 12:11:00,1.84373,1.84402,1.84373,1.84384,7000000.0
2007-05-23 12:12:00,1.84405,1.8442,1.84399,1.84408,7000000.0
2007-05-23 12:13:00,1.84422,1.84443,1.84402,1.84434,10000000.0
2007-05-23 12:14:00,1.84452,1.8446,1.84439,1.84439,8000000.0
2007-05-23 12:15:00,1.84443,1.84472,1.84434,1.84468,8000000.0
2007-05-23 12:16:00,1.8447,1.8447,1.8445,1.84463,8000000.0
2007-05-23 12:17:00,1.84462,1.84464,1.84446,1.84464,8000000.0
2007-05-23 12:18:00,1.8445,1.84512,1.8445,1.84512,11000000.0
2007-05-23 12:19:00,1.84504,1.84518,1.84504,1.84512,9000000.0
2007-05-23 12:20:00,1.84502,1.84519,1.84481,1.84519,10000000.0
2007-05-23 12:21:00,1.84489,1.84489,1.84265,1.84265,7000000.0
2007-05-23 12:22:00,1.84503,1.84503,1.84389,1.84389,8000000.0
2007-05-23 12:23:00,1.84481,1.84492,1.8447,1.8447,7000000.0
2007-05-23 12:24:00,1.84481,1.84492,1.8448,1.84491,7000000.0
2007-05-23 12:25:00,1.84502,1.84514,1.84492,1.84514,9000000.0
2007-05-23 12:26:00,1.84516,1.84522,1.84508,1.84518,8000000.0
2007-05-23 12:27:00,1.8455,1.8455,1.84521,1.84531,10000000.0
2007-05-23 12:28:00,1.84548,1.84558,1.84538,1.84558,9000000.0
2007-05-23 12:29:00,1.84547,1.84547,1.84481,1.84488,9000000.0
2007-05-23 12:30:00,1.84508,1.84539,1.84492,1.84539,7000000.0
2007-05-23 12:31:00,1.84549,1.84559,1.84538,1.84559,11000000.0
2007-05-23 12:32:00,1.84559,1.84559,1.84536,1.84536,7000000.0
2007-05-23 12:33:00,1.84546,1.84555,1.84539,1.84539,7000000.0
2007-05-23 12:34:00,1.84522,1.84522,1.84474,1.84474,7000000.0
2007-05-23 12:35:00,1.84455,1.84455,1.84417,1.84434,8000000.0
2007-05-23 12:36:00,1.84455,1.84469,1.8445,1.84465,8000000.0
2007-05-23 12:37:00,1.84445,1.84466,1.84445,1.84466,9000000.0
2007-05-23 12:38:00,1.84409,1.84434,1.84347,1.8441,8000000.0
2007-05-23 12:39:00,1.84471,1.84488,1.84471,1.84481,9000000.0
2007-05-23 12:40:00,1.84502,1.84517,1.84482,1.84482,7000000.0
2007-05-23 12:41:00,1.84481,1.84493,1.84477,1.84482,8000000.0
2007-05-23 12:42:00,1.84484,1.84499,1.8447,1.8447,9000000.0
2007-05-23 12:43:00,1.84482,1.84499,1.84473,1.84488,9000000.0
2007-05-23 12:44:00,1.84506,1.84506,1.84482,1.84496,8000000.0
2007-05-23 12:45:00,1.8452,1.84528,1.84482,1.84523,10000000.0
2007-05-23 12:46:00,1.84525,1.84544,1.84525,1.84528,9000000.0
2007-05-23 12:47:00,1.84566,1.846,1.84566,1.84569,10000000.0
2007-05-23 12:48:00,1.84544,1.84571,1.84544,1.84551,11000000.0
2007-05-23 12:49:00,1.84568,1.84586,1.84563,1.84563,7000000.0
2007-05-23 12:50:00,1.84559,1.8457,1.84544,1.8457,7000000.0
2007-05-23 12:51:00,1.84584,1.84584,1.84554,1.84554,8000000.0
2007-05-23 12:52:00,1.84557,1.84576,1.84539,1.84576,11000000.0
2007-05-23 12:53:00,1.8458,1.8458,1.84565,1.84565,8000000.0
2007-05-23 12:54:00,1.84566,1.84568,1.84548,1.84566,7000000.0
2007-05-23 12:55:00,1.84564,1.84564,1.84546,1.84561,8000000.0
2007-05-23 12:56:00,1.84566,1.84574,1.84551,1.84574,7000000.0
2007-05-23 12:57:00,1.8457,1.84599,1.84557,1.84595,7000000.0
2007-05-23 12:58:00,1.84599,1.84602,1.84584,1.84584,8000000.0
2007-05-23 12:59:00,1.84571,1.84584,1.84542,1.84552,7000000.0
2007-05-23 13:00:00,1.8452,1.84554,1.8452,1.84536,8000000.0
2007-05-23 13:01:00,1.84516,1.84551,1.84516,1.84551,8000000.0
2007-05-23 13:02:00,1.8456,1.84594,1.84546,1.84594,7000000.0
2007-05-23 13:03:00,1.84617,1.84617,1.84602,1.84614,8000000.0
2007-05-23 13:04:00,1.84616,1.84621,1.84605,1.84609,7000000.0
2007-05-23 13:05:00,1.84607,1.84608,1.84584,1.846,8000000.0
2007-05-23 13:06:00,1.84571,1.8458,1.8455,1.8458,7000000.0
2007-05-23 13:07:00,1.84572,1.84588,1.84572,1.84588,7000000.0
2007-05-23 13:08:00,1.84586,1.84586,1.84543,1.84568,10000000.0
2007-05-23 13:09:00,1.84594,1.84601,1.8457,1.84577,7000000.0
2007-05-23 13:10:00,1.84574,1.84574,1.84546,1.84558,9000000.0
2007-05-23 13:11:00,1.84575,1.84584,1.84551,1.84563,8000000.0
2007-05-23 13:12:00,1.84546,1.84578,1.84536,1.84578,8000000.0
2007-05-23 13:13:00,1.84469,1.84531,1.84448,1.84491,9000000.0
2007-05-23 13:14:00,1.84563,1.84583,1.84552,1.84577,7000000.0
2007-05-23 13:15:00,1.84563,1.84566,1.84546,1.84558,8000000.0
2007-05-23 13:16:00,1.84555,1.84583,1.84555,1.84573,8000000.0
2007-05-23 13:17:00,1.84593,1.84596,1.84579,1.84592,9000000.0
2007-05-23 13:18:00,1.84608,1.84612,1.84579,1.84579,10000000.0
2007-05-23 13:19:00,1.84572,1.84572,1.84543,1.84555,8000000.0
2007-05-23 13:20:00,1.8456,1.84563,1.84547,1.84554,8000000.0
2007-05-23 13:21:00,1.84523,1.8453,1.84516,1.8453,7000000.0
2007-05-23 13:22:00,1.84534,1.84538,1.84509,1.84536,11000000.0
2007-05-23 13:23:00,1.84526,1.84558,1.84524,1.84558,8000000.0
2007-05-23 13:24:00,1.84538,1.84549,1.8453,1.84545,7000000.0
2007-05-23 13:25:00,1.84564,1.84578,1.8456,1.84578,11000000.0
2007-05-23 13:26:00,1.84614,1.84614,1.84579,1.84579,10000000.0
2007-05-23 13:27:00,1.84532,1.84567,1.84532,1.84554,8000000.0
2007-05-23 13:28:00,1.84525,1.84542,1.84523,1.84542,21000000.0
2007-05-23 13:29:00,1.84577,1.84577,1.84561,1.8457,17000000.0
2007-05-23 13:30:00,1.84565,1.84578,1.84557,1.84578,7000000.0
2007-05-23 13:31:00,1.84545,1.84575,1.84537,1.84575,9000000.0
2007-05-23 13:32:00,1.8453,1.84538,1.84529,1.84535,14000000.0
2007-05-23 13:33:00,1.84534,1.84539,1.84534,1.84537,14000000.0
2007-05-23 13:34:00,1.84541,1.84551,1.84531,1.8455,31000000.0
2007-05-23 13:35:00,1.84567,1.84607,1.84567,1.84607,17000000.0
2007-05-23 13:36:00,1.84615,1.8464,1.84615,1.8464,24000000.0
2007-05-23 13:37:00,1.84641,1.84645,1.84612,1.84612,10000000.0
2007-05-23 13:38:00,1.846,1.846,1.84578,1.84579,18000000.0
2007-05-23 13:39:00,1.84587,1.846,1.84582,1.8459,15000000.0
2007-05-23 13:40:00,1.84642,1.84672,1.84607,1.84607,29000000.0
2007-05-23 13:41:00,1.84607,1.84607,1.84537,1.84537,13000000.0
2007-05-23 13:42:00,1.84511,1.84511,1.84492,1.84508,8000000.0
2007-05-23 13:43:00,1.84508,1.84527,1.84503,1.84503,10000000.0
2007-05-23 13:44:00,1.84508,1.84508,1.84455,1.84477,26000000.0
2007-05-23 13:45:00,1.84508,1.84517,1.84497,1.84513,22000000.0
2007-05-23 13:46:00,1.84582,1.84606,1.84582,1.84595,19000000.0
2007-05-23 13:47:00,1.84604,1.84624,1.84585,1.84585,17000000.0
2007-05-23 13:48:00,1.84618,1.84626,1.84618,1.84626,22000000.0
2007-05-23 13:49:00,1.84645,1.84669,1.84645,1.84669,24000000.0
2007-05-23 13:50:00,1.84613,1.84613,1.84549,1.84549,15000000.0
2007-05-23 13:51:00,1.84578,1.84602,1.84562,1.84602,22000000.0
2007-05-23 13:52:00,1.84657,1.84657,1.84608,1.84608,32000000.0
2007-05-23 13:53:00,1.84566,1.84579,1.84558,1.84575,28000000.0
2007-05-23 13:54:00,1.84551,1.84619,1.84551,1.84619,31000000.0
2007-05-23 13:55:00,1.84642,1.84642,1.84592,1.84592,20000000.0
2007-05-23 13:56:00,1.84588,1.84651,1.84588,1.84623,24000000.0
2007-05-23 13:57:00,1.84586,1.84647,1.84579,1.84647,34000000.0
2007-05-23 13:58:00,1.84627,1.84641,1.84624,1.84624,16000000.0
2007-05-23 13:59:00,1.84625,1.84642,1.84608,1.84621,30000000.0
2007-05-23 14:00:00,1.84601,1.84608,1.84589,1.84601,39000000.0
2007-05-23 14:01:00,1.84598,1.84598,1.84582,1.84585,30000000.0
2007-05-23 14:02:00,1.84552,1.84572,1.84552,1.84572,19000000.0
2007-05-23 14:03:00,1.84592,1.84602,1.84579,1.84602,23000000.0
2007-05-23 14:04:00,1.84595,1.84595,1.84565,1.84588,33000000.0
2007-05-23 14:05:00,1.84589,1.8461,1.84586,1.84604,28000000.0
2007-05-23 14:06:00,1.84613,1.84621,1.84605,1.84617,31000000.0
2007-05-23 14:07:00,1.8462,1.84653,1.8462,1.84641,31000000.0
2007-05-23 14:08:00,1.8463,1.8463,1.84512,1.84512,27000000.0
2007-05-23 14:09:00,1.84492,1.84538,1.84492,1.84496,27000000.0
2007-05-23 14:10:00,1.84463,1.84515,1.84463,1.84515,24000000.0
2007-05-23 14:11:00,1.84553,1.84579,1.84553,1.84565,21000000.0
2007-05-23 14:12:00,1.84544,1.8457,1.84544,1.84552,22000000.0
2007-05-23 14:13:00,1.84548,1.84556,1.84543,1.84556,13000000.0
2007-05-23 14:14:00,1.84537,1.8455,1.84517,1.8455,21000000.0
2007-05-23 14:15:00,1.8458,1.84586,1.84552,1.84558,25000000.0
2007-05-23 14:16:00,1.84563,1.84608,1.84562,1.84585,26000000.0
2007-05-23 14:17:00,1.84596,1.84596,1.84552,1.84552,32000000.0
2007-05-23 14:18:00,1.84571,1.84571,1.84551,1.84551,27000000.0
2007-05-23 14:19:00,1.84544,1.84551,1.84528,1.84547,35000000.0
2007-05-23 14:20:00,1.84556,1.84629,1.84555,1.84629,32000000.0
2007-05-23 14:21:00,1.84676,1.84689,1.84645,1.84659,39000000.0
2007-05-23 14:22:00,1.84648,1.84648,1.84567,1.84568,22000000.0
2007-05-23 14:23:00,1.84557,1.84587,1.84557,1.84564,40000000.0
2007-05-23 14:24:00,1.84595,1.84606,1.8459,1.84603,10000000.0
2007-05-23 14:25:00,1.84608,1.84634,1.84599,1.84634,35000000.0
2007-05-23 14:26:00,1.84624,1.84656,1.84624,1.84656,18000000.0
2007-05-23 14:27:00,1.84607,1.84615,1.84588,1.84593,28000000.0
2007-05-23 14:28:00,1.84575,1.84595,1.84549,1.84595,21000000.0
2007-05-23 14:29:00,1.84609,1.84616,1.84591,1.84599,16000000.0
2007-05-23 14:30:00,1.84547,1.84557,1.8454,1.84554,25000000.0
2007-05-23 14:31:00,1.84571,1.84571,1.84547,1.84549,26000000.0
2007-05-23 14:32:00,1.84537,1.84539,1.84509,1.84513,32000000.0
2007-05-23 14:33:00,1.84477,1.84512,1.84477,1.84497,20000000.0
2007-05-23 14:34:00,1.84508,1.84547,1.84508,1.84544,25000000.0
2007-05-23 14:35:00,1.84545,1.84546,1.84534,1.84543,23000000.0
2007-05-23 14:36:00,1.8454,1.84542,1.84533,1.84536,11000000.0
2007-05-23 14:37:00,1.84531,1.84531,1.84497,1.84505,41000000.0
2007-05-23 14:38:00,1.84508,1.8456,1.84499,1.8456,54000000.0
2007-05-23 14:39:00,1.84579,1.84579,1.84554,1.84561,36000000.0
2007-05-23 14:40:00,1.84541,1.84554,1.8452,1.84554,36000000.0
2007-05-23 14:41:00,1.84586,1.84586,1.84572,1.84581,41000000.0
2007-05-23 14:42:00,1.84564,1.84585,1.84564,1.84573,19000000.0
2007-05-23 14:43:00,1.84568,1.84588,1.84562,1.8457,20000000.0
2007-05-23 14:44:00,1.84584,1.84601,1.84576,1.84576,25000000.0
2007-05-23 14:45:00,1.84596,1.84637,1.84594,1.84637,33000000.0
2007-05-23 14:46:00,1.84636,1.84636,1.84594,1.84634,11000000.0
2007-05-23 14:47:00,1.84597,1.84597,1.84568,1.84578,7000000.0
2007-05-23 14:48:00,1.84597,1.84612,1.84584,1.84612,21000000.0
2007-05-23 14:49:00,1.84588,1.8463,1.84588,1.84611,32000000.0
2007-05-23 14:50:00,1.84611,1.84652,1.84599,1.84637,33000000.0
2007-05-23 14:51:00,1.84684,1.84687,1.84669,1.84687,37000000.0
2007-05-23 14:52:00,1.84679,1.84679,1.84648,1.84648,17000000.0
2007-05-23 14:53:00,1.84671,1.84673,1.84654,1.84654,22000000.0
2007-05-23 14:54:00,1.84684,1.84738,1.84684,1.847,17000000.0
2007-05-23 14:55:00,1.84666,1.84666,1.84642,1.8466,7000000.0
2007-05-23 14:56:00,1.84659,1.84697,1.84658,1.84668,21000000.0
2007-05-23 14:57:00,1.84662,1.84665,1.84656,1.8466,12000000.0
2007-05-23 14:58:00,1.84636,1.84706,1.84636,1.84683,31000000.0
2007-05-23 14:59:00,1.847,1.84711,1.84658,1.84668,20000000.0
2007-05-23 15:00:00,1.8465,1.84693,1.8465,1.84693,32000000.0
2007-05-23 15:01:00,1.84696,1.84696,1.84598,1.84598,14000000.0
2007-05-23 15:02:00,1.84598,1.84654,1.84598,1.84629,26000000.0
2007-05-23 15:03:00,1.84627,1.84631,1.84622,1.84625,30000000.0
2007-05-23 15:04:00,1.84633,1.8464,1.84613,1.84613,29000000.0
2007-05-23 15:05:00,1.84593,1.84606,1.84587,1.84605,28000000.0
2007-05-23 15:06:00,1.84627,1.84635,1.84614,1.84618,16000000.0
2007-05-23 15:07:00,1.84624,1.8464,1.84624,1.84637,26000000.0
2007-05-23 15:08:00,1.84624,1.84632,1.84595,1.84632,25000000.0
2007-05-23 15:09:00,1.84645,1.84666,1.84641,1.84653,34000000.0
2007-05-23 15:10:00,1.84634,1.84658,1.84634,1.84658,36000000.0
2007-05-23 15:11:00,1.8465,1.84658,1.84642,1.84646,27000000.0
2007-05-23 15:12:00,1.84661,1.84661,1.84637,1.84637,26000000.0
2007-05-23 15:13:00,1.84632,1.8464,1.84627,1.8464,41000000.0
2007-05-23 15:14:00,1.8465,1.84675,1.8465,1.84656,30000000.0
2007-05-23 15:15:00,1.84663,1.84673,1.84654,1.84669,21000000.0
2007-05-23 15:16:00,1.8467,1.8467,1.84651,1.84651,9000000.0
2007-05-23 15:17:00,1.84635,1.8467,1.84635,1.8467,26000000.0
2007-05-23 15:18:00,1.84653,1.84665,1.84647,1.84665,10000000.0
2007-05-23 15:19:00,1.84667,1.84682,1.8464,1.84682,16000000.0
2007-05-23 15:20:00,1.84673,1.84683,1.84659,1.84683,20000000.0
2007-05-23 15:21:00,1.84655,1.84655,1.84626,1.8464,12000000.0
2007-05-23 15:22:00,1.84664,1.84707,1.84664,1.84707,22000000.0
2007-05-23 15:23:00,1.84709,1.8471,1.84693,1.8471,36000000.0
2007-05-23 15:24:00,1.84749,1.84759,1.84738,1.84746,8000000.0
2007-05-23 15:25:00,1.84703,1.84703,1.84688,1.84691,14000000.0
2007-05-23 15:26:00,1.84713,1.84713,1.84692,1.84692,40000000.0
2007-05-23 15:27:00,1.84661,1.84686,1.84661,1.84686,32000000.0
2007-05-23 15:28:00,1.84681,1.84681,1.84622,1.84622,55000000.0
2007-05-23 15:29:00,1.84664,1.84664,1.84469,1.84645,47000000.0
2007-05-23 15:30:00,1.84471,1.84654,1.84469,1.84649,71000000.0
2007-05-23 15:31:00,1.84671,1.84672,1.84656,1.84656,58000000.0
2007-05-23 15:32:00,1.84654,1.84676,1.84646,1.84646,25000000.0
2007-05-23 15:33:00,1.84654,1.84672,1.84647,1.84663,32000000.0
2007-05-23 15:34:00,1.84661,1.84671,1.84658,1.84659,22000000.0
2007-05-23 15:35:00,1.84661,1.84669,1.84641,1.84653,30000000.0
2007-05-23 15:36:00,1.84661,1.84685,1.84661,1.84665,23000000.0
2007-05-23 15:37:00,1.84653,1.8466,1.84628,1.84633,24000000.0
2007-05-23 15:38:00,1.84671,1.84686,1.84646,1.84686,61000000.0
2007-05-23 15:39:00,1.84649,1.84649,1.84622,1.84622,40000000.0
2007-05-23 15:40:00,1.84593,1.84619,1.84593,1.84619,37000000.0
2007-05-23 15:41:00,1.84633,1.84646,1.84609,1.84628,43000000.0
2007-05-23 15:42:00,1.84614,1.84663,1.84614,1.84639,41000000.0
2007-05-23 15:43:00,1.84661,1.84673,1.8466,1.8466,30000000.0
2007-05-23 15:44:00,1.84661,1.84668,1.84658,1.84664,29000000.0
2007-05-23 15:45:00,1.84674,1.84704,1.84671,1.84685,36000000.0
2007-05-23 15:46:00,1.84678,1.84692,1.84676,1.84692,24000000.0
2007-05-23 15:47:00,1.84696,1.84696,1.84674,1.84689,31000000.0
2007-05-23 15:48:00,1.84691,1.84702,1.84676,1.84676,33000000.0
2007-05-23 15:49:00,1.84701,1.8471,1.84697,1.847,25000000.0
2007-05-23 15:50:00,1.84714,1.8472,1.84712,1.84712,11000000.0
2007-05-23 15:51:00,1.84715,1.8473,1.84711,1.8473,37000000.0
2007-05-23 15:52:00,1.84735,1.84736,1.84725,1.84732,23000000.0
2007-05-23 15:53:00,1.84715,1.8472,1.847,1.84715,15000000.0
2007-05-23 15:54:00,1.84718,1.8472,1.84698,1.84698,26000000.0
2007-05-23 15:55:00,1.84713,1.84715,1.84702,1.84703,33000000.0
2007-05-23 15:56:00,1.84699,1.84729,1.84699,1.84729,36000000.0
2007-05-23 15:57:00,1.84714,1.84729,1.84702,1.84702,34000000.0
2007-05-23 15:58:00,1.84705,1.84711,1.84698,1.84711,24000000.0
2007-05-23 15:59:00,1.84701,1.84731,1.84701,1.84731,23000000.0
2007-05-23 16:00:00,1.84723,1.84724,1.84703,1.84709,51000000.0
2007-05-23 16:01:00,1.84706,1.84739,1.84706,1.84739,31000000.0
2007-05-23 16:02:00,1.84748,1.84752,1.84735,1.84752,29000000.0
2007-05-23 16:03:00,1.84754,1.84754,1.84736,1.84736,51000000.0
2007-05-23 16:04:00,1.84697,1.84697,1.84675,1.84675,38000000.0
2007-05-23 16:05:00,1.84689,1.84689,1.8467,1.84674,37000000.0
2007-05-23 16:06:00,1.84653,1.84653,1.84619,1.84633,33000000.0
2007-05-23 16:07:00,1.8463,1.84631,1.84613,1.84627,37000000.0
2007-05-23 16:08:00,1.84638,1.84638,1.84545,1.84545,37000000.0
2007-05-23 16:09:00,1.84528,1.84553,1.84528,1.84553,44000000.0
2007-05-23 16:10:00,1.84532,1.84571,1.84532,1.84537,41000000.0
2007-05-23 16:11:00,1.84543,1.84554,1.8452,1.84554,27000000.0
2007-05-23 16:12:00,1.84583,1.84633,1.84567,1.84633,22000000.0
2007-05-23 16:13:00,1.84642,1.84642,1.84612,1.84631,38000000.0
2007-05-23 16:14:00,1.84635,1.84646,1.84635,1.84635,41000000.0
2007-05-23 16:15:00,1.8464,1.84673,1.8464,1.84662,42000000.0
2007-05-23 16:16:00,1.84631,1.84631,1.84584,1.84588,45000000.0
2007-05-23 16:17:00,1.84558,1.8458,1.84558,1.84565,22000000.0
2007-05-23 16:18:00,1.84547,1.84571,1.84547,1.84569,49000000.0
2007-05-23 16:19:00,1.84565,1.84565,1.84544,1.84558,27000000.0
2007-05-23 16:20:00,1.84562,1.84562,1.84526,1.84534,52000000.0
2007-05-23 16:21:00,1.84541,1.84541,1.84514,1.84532,37000000.0
2007-05-23 16:22:00,1.84527,1.84542,1.8452,1.84542,50000000.0
2007-05-23 16:23:00,1.84543,1.84546,1.8453,1.84539,48000000.0
2007-05-23 16:24:00,1.84542,1.8456,1.84537,1.84537,44000000.0
2007-05-23 16:25:00,1.84527,1.84528,1.84505,1.84505,28000000.0
2007-05-23 16:26:00,1.84485,1.84503,1.84485,1.84498,41000000.0
2007-05-23 16:27:00,1.84497,1.84497,1.84444,1.84444,46000000.0
2007-05-23 16:28:00,1.84422,1.84431,1.84402,1.8443,34000000.0
2007-05-23 16:29:00,1.84428,1.84453,1.84425,1.84439,24000000.0
2007-05-23 16:30:00,1.8443,1.84432,1.84412,1.84426,43000000.0
2007-05-23 16:31:00,1.84429,1.84452,1.84428,1.84452,36000000.0
2007-05-23 16:32:00,1.84415,1.84419,1.8439,1.84412,34000000.0
2007-05-23 16:33:00,1.84417,1.84429,1.84409,1.84413,41000000.0
2007-05-23 16:34:00,1.84416,1.84426,1.84402,1.84412,29000000.0
2007-05-23 16:35:00,1.84428,1.84445,1.84422,1.84433,53000000.0
2007-05-23 16:36:00,1.84448,1.84456,1.84437,1.84452,43000000.0
2007-05-23 16:37:00,1.84485,1.84485,1.84466,1.84471,56000000.0
2007-05-23 16:38:00,1.84478,1.84484,1.8447,1.84484,34000000.0
2007-05-23 16:39:00,1.84487,1.84487,1.84445,1.84469,43000000.0
2007-05-23 16:40:00,1.84471,1.84473,1.84431,1.84431,63000000.0
2007-05-23 16:41:00,1.84445,1.84454,1.84417,1.84442,44000000.0
2007-05-23 16:42:00,1.84425,1.84425,1.844,1.84417,57000000.0
2007-05-23 16:43:00,1.84407,1.84407,1.84337,1.84337,20000000.0
2007-05-23 16:44:00,1.84397,1.84434,1.84397,1.84429,34000000.0
2007-05-23 16:45:00,1.84434,1.8444,1.84411,1.8444,41000000.0
2007-05-23 16:46:00,1.84419,1.84448,1.84419,1.84448,59000000.0
2007-05-23 16:47:00,1.84443,1.84463,1.84426,1.84456,55000000.0
2007-05-23 16:48:00,1.84445,1.84492,1.84445,1.84466,46000000.0
2007-05-23 16:49:00,1.84459,1.84475,1.84453,1.84475,35000000.0
2007-05-23 16:50:00,1.84475,1.84492,1.84445,1.8448,45000000.0
2007-05-23 16:51:00,1.84481,1.84497,1.84473,1.84487,30000000.0
2007-05-23 16:52:00,1.8449,1.8449,1.84469,1.8449,30000000.0
2007-05-23 16:53:00,1.84467,1.84486,1.84467,1.84486,19000000.0
2007-05-23 16:54:00,1.84496,1.84503,1.84481,1.84484,18000000.0
2007-05-23 16:55:00,1.84468,1.84468,1.84428,1.84436,40000000.0
2007-05-23 16:56:00,1.84427,1.84437,1.84407,1.84407,37000000.0
2007-05-23 16:57:00,1.84386,1.84404,1.84386,1.84404,17000000.0
2007-05-23 16:58:00,1.84392,1.84403,1.84383,1.84383,45000000.0
2007-05-23 16:59:00,1.84359,1.84359,1.84306,1.84306,39000000.0
2007-05-23 17:00:00,1.84295,1.84351,1.84295,1.84351,47000000.0
2007-05-23 17:01:00,1.84342,1.84342,1.84311,1.84328,26000000.0
2007-05-23 17:02:00,1.84341,1.84403,1.84341,1.84397,33000000.0
2007-05-23 17:03:00,1.84383,1.84394,1.84347,1.84371,33000000.0
2007-05-23 17:04:00,1.84377,1.84392,1.84364,1.84364,37000000.0
2007-05-23 17:05:00,1.84359,1.84378,1.84348,1.84348,35000000.0
2007-05-23 17:06:00,1.84388,1.8443,1.84388,1.84427,46000000.0
2007-05-23 17:07:00,1.84414,1.84414,1.84348,1.84369,33000000.0
2007-05-23 17:08:00,1.84366,1.84383,1.84359,1.84376,45000000.0
2007-05-23 17:09:00,1.84406,1.84406,1.84368,1.84368,47000000.0
2007-05-23 17:10:00,1.8433,1.84396,1.84245,1.84396,36000000.0
2007-05-23 17:11:00,1.84364,1.84395,1.84356,1.84356,44000000.0
2007-05-23 17:12:00,1.84365,1.84365,1.84332,1.84356,23000000.0
2007-05-23 17:13:00,1.8441,1.84416,1.84399,1.84405,35000000.0
2007-05-23 17:14:00,1.84391,1.84398,1.84357,1.84357,27000000.0
2007-05-23 17:15:00,1.84371,1.84378,1.84364,1.84372,26000000.0
2007-05-23 17:16:00,1.84366,1.84392,1.84366,1.84392,27000000.0
2007-05-23 17:17:00,1.84392,1.84403,1.84387,1.84403,38000000.0
2007-05-23 17:18:00,1.84384,1.84384,1.8436,1.8436,29000000.0
2007-05-23 17:19:00,1.84352,1.84368,1.84352,1.84368,19000000.0
2007-05-23 17:20:00,1.84352,1.84372,1.84351,1.8437,29000000.0
2007-05-23 17:21:00,1.84366,1.84409,1.84363,1.84409,26000000.0
2007-05-23 17:22:00,1.84429,1.84445,1.84429,1.8444,30000000.0
2007-05-23 17:23:00,1.84464,1.84468,1.84435,1.84452,32000000.0
2007-05-23 17:24:00,1.84442,1.84442,1.84392,1.84392,23000000.0
2007-05-23 17:25:00,1.84412,1.84421,1.84383,1.84383,20000000.0
2007-05-23 17:26:00,1.84407,1.84427,1.84407,1.84424,18000000.0
2007-05-23 17:27:00,1.84461,1.84481,1.84447,1.8446,44000000.0
2007-05-23 17:28:00,1.84446,1.84456,1.84433,1.84441,39000000.0
2007-05-23 17:29:00,1.84432,1.84437,1.84421,1.84421,36000000.0
2007-05-23 17:30:00,1.84421,1.84478,1.84421,1.84467,61000000.0
2007-05-23 17:31:00,1.84478,1.84493,1.84467,1.84467,62000000.0
2007-05-23 17:32:00,1.84453,1.84453,1.84417,1.84417,54000000.0
2007-05-23 17:33:00,1.84419,1.84452,1.84419,1.84449,64000000.0
2007-05-23 17:34:00,1.8446,1.84463,1.84448,1.84459,60000000.0
2007-05-23 17:35:00,1.84448,1.84448,1.84419,1.84419,43000000.0
2007-05-23 17:36:00,1.84417,1.84451,1.84417,1.84451,58000000.0
2007-05-23 17:37:00,1.84297,1.84396,1.84292,1.84292,47000000.0
2007-05-23 17:38:00,1.84457,1.84467,1.84456,1.84467,44000000.0
2007-05-23 17:39:00,1.84458,1.84463,1.84436,1.84463,41000000.0
2007-05-23 17:40:00,1.84467,1.84467,1.84412,1.84422,59000000.0
2007-05-23 17:41:00,1.84435,1.84435,1.84423,1.84424,50000000.0
2007-05-23 17:42:00,1.84423,1.84432,1.84419,1.8443,37000000.0
2007-05-23 17:43:00,1.84419,1.84439,1.84419,1.84439,33000000.0
2007-05-23 17:44:00,1.84277,1.84425,1.84277,1.84425,46000000.0
2007-05-23 17:45:00,1.84448,1.84448,1.84424,1.84429,49000000.0
2007-05-23 17:46:00,1.84402,1.84416,1.84386,1.84401,56000000.0
2007-05-23 17:47:00,1.84362,1.84367,1.84338,1.84338,65000000.0
2007-05-23 17:48:00,1.84335,1.84345,1.84286,1.84286,61000000.0
2007-05-23 17:49:00,1.84253,1.84309,1.84247,1.84299,72000000.0
2007-05-23 17:50:00,1.84334,1.84371,1.84334,1.84371,53000000.0
2007-05-23 17:51:00,1.84372,1.84381,1.84352,1.84373,54000000.0
2007-05-23 17:52:00,1.84386,1.84386,1.84362,1.84381,51000000.0
2007-05-23 17:53:00,1.84385,1.84385,1.84365,1.84381,42000000.0
2007-05-23 17:54:00,1.84359,1.84385,1.84359,1.84362,32000000.0
2007-05-23 17:55:00,1.8434,1.84392,1.8434,1.84382,32000000.0
2007-05-23 17:56:00,1.84384,1.84397,1.84368,1.84397,47000000.0
2007-05-23 17:57:00,1.844,1.84423,1.84396,1.84423,34000000.0
2007-05-23 17:58:00,1.844,1.84402,1.84391,1.84391,44000000.0
2007-05-23 17:59:00,1.84383,1.84409,1.8433,1.8433,39000000.0
2007-05-23 18:00:00,1.84328,1.84328,1.84288,1.84288,32000000.0
2007-05-23 18:01:00,1.84289,1.84297,1.8428,1.84294,52000000.0
2007-05-23 18:02:00,1.84295,1.8434,1.84295,1.8434,30000000.0
2007-05-23 18:03:00,1.84343,1.84343,1.84321,1.84338,38000000.0
2007-05-23 18:04:00,1.84358,1.84393,1.84358,1.84379,38000000.0
2007-05-23 18:05:00,1.84382,1.84418,1.84382,1.84398,36000000.0
2007-05-23 18:06:00,1.84383,1.84383,1.84344,1.84353,32000000.0
2007-05-23 18:07:00,1.84344,1.84358,1.84283,1.84355,38000000.0
2007-05-23 18:08:00,1.8437,1.84378,1.84369,1.84378,56000000.0
2007-05-23 18:09:00,1.84404,1.84425,1.84404,1.84425,34000000.0
2007-05-23 18:10:00,1.84421,1.84421,1.84403,1.84403,26000000.0
2007-05-23 18:11:00,1.84394,1.84394,1.84375,1.84383,34000000.0
2007-05-23 18:12:00,1.84403,1.84403,1.84377,1.84391,24000000.0
2007-05-23 18:13:00,1.8437,1.84386,1.84321,1.84372,30000000.0
2007-05-23 18:14:00,1.84414,1.84434,1.84414,1.84432,22000000.0
2007-05-23 18:15:00,1.84429,1.8445,1.84415,1.84434,21000000.0
2007-05-23 18:16:00,1.84431,1.84451,1.84428,1.8444,66000000.0
2007-05-23 18:17:00,1.84436,1.84436,1.84419,1.84432,60000000.0
2007-05-23 18:18:00,1.84436,1.84465,1.84436,1.84463,33000000.0
2007-05-23 18:19:00,1.84456,1.8446,1.84442,1.84443,46000000.0
2007-05-23 18:20:00,1.84436,1.84437,1.84424,1.84431,61000000.0
2007-05-23 18:21:00,1.84435,1.84435,1.84424,1.84435,37000000.0
2007-05-23 18:22:00,1.8444,1.84478,1.8444,1.84476,49000000.0
2007-05-23 18:23:00,1.84476,1.8449,1.84467,1.84474,34000000.0
2007-05-23 18:24:00,1.84461,1.84496,1.84461,1.84468,47000000.0
2007-05-23 18:25:00,1.84473,1.84473,1.84435,1.84435,31000000.0
2007-05-23 18:26:00,1.84427,1.84427,1.84398,1.84413,43000000.0
2007-05-23 18:27:00,1.84421,1.84437,1.84412,1.84412,35000000.0
2007-05-23 18:28:00,1.84434,1.84434,1.84415,1.84415,18000000.0
2007-05-23 18:29:00,1.84409,1.84413,1.84402,1.84402,24000000.0
2007-05-23 18:30:00,1.84402,1.84445,1.84402,1.84445,32000000.0
2007-05-23 18:31:00,1.84334,1.84383,1.84329,1.84383,46000000.0
2007-05-23 18:32:00,1.8447,1.84476,1.84458,1.84476,55000000.0
2007-05-23 18:33:00,1.84474,1.84478,1.8447,1.84473,29000000.0
2007-05-23 18:34:00,1.84464,1.84475,1.84463,1.84475,32000000.0
2007-05-23 18:35:00,1.84475,1.84475,1.84449,1.84456,47000000.0
2007-05-23 18:36:00,1.84459,1.84459,1.84433,1.84434,65000000.0
2007-05-23 18:37:00,1.84409,1.84421,1.84402,1.84408,63000000.0
2007-05-23 18:38:00,1.84403,1.84424,1.84403,1.84421,61000000.0
2007-05-23 18:39:00,1.84432,1.84432,1.84413,1.84417,37000000.0
2007-05-23 18:40:00,1.84424,1.84424,1.84397,1.84411,52000000.0
2007-05-23 18:41:00,1.84334,1.84365,1.8433,1.84357,68000000.0
2007-05-23 18:42:00,1.84406,1.84411,1.84398,1.84411,40000000.0
2007-05-23 18:43:00,1.84408,1.84408,1.844,1.844,39000000.0
2007-05-23 18:44:00,1.84396,1.84396,1.84381,1.84381,33000000.0
2007-05-23 18:45:00,1.84398,1.84404,1.84377,1.8438,57000000.0
2007-05-23 18:46:00,1.84351,1.84369,1.84328,1.84337,61000000.0
2007-05-23 18:47:00,1.84329,1.84334,1.84314,1.84314,41000000.0
2007-05-23 18:48:00,1.84325,1.84339,1.84325,1.84336,26000000.0
2007-05-23 18:49:00,1.84327,1.84341,1.84324,1.84329,31000000.0
2007-05-23 18:50:00,1.84333,1.84333,1.843,1.843,37000000.0
2007-05-23 18:51:00,1.8428,1.8428,1.84274,1.84274,17000000.0
2007-05-23 18:52:00,1.84276,1.84284,1.8426,1.84267,33000000.0
2007-05-23 18:53:00,1.84311,1.84337,1.84286,1.84337,31000000.0
2007-05-23 18:54:00,1.84338,1.84347,1.84335,1.84344,11000000.0
2007-05-23 18:55:00,1.84336,1.84342,1.84318,1.84325,22000000.0
2007-05-23 18:56:00,1.84338,1.84344,1.84326,1.84339,16000000.0
2007-05-23 18:57:00,1.84344,1.84359,1.84344,1.84357,15000000.0
2007-05-23 18:58:00,1.84366,1.84371,1.84364,1.84364,19000000.0
2007-05-23 18:59:00,1.84362,1.84362,1.84351,1.84351,26000000.0
2007-05-23 19:00:00,1.84358,1.84378,1.84358,1.84376,12000000.0
2007-05-23 19:01:00,1.84379,1.84386,1.84371,1.84373,18000000.0
2007-05-23 19:02:00,1.84382,1.84395,1.8438,1.84392,23000000.0
2007-05-23 19:03:00,1.84398,1.84409,1.84397,1.844,21000000.0
2007-05-23 19:04:00,1.84312,1.8438,1.84299,1.84372,55000000.0
2007-05-23 19:05:00,1.844,1.84401,1.84394,1.84401,42000000.0
2007-05-23 19:06:00,1.84282,1.84374,1.84282,1.84325,63000000.0
2007-05-23 19:07:00,1.84399,1.84406,1.8439,1.84396,39000000.0
2007-05-23 19:08:00,1.84386,1.84391,1.84383,1.84389,32000000.0
2007-05-23 19:09:00,1.8439,1.8439,1.84362,1.84383,56000000.0
2007-05-23 19:10:00,1.84344,1.84371,1.84341,1.84357,27000000.0
2007-05-23 19:11:00,1.84378,1.84401,1.84368,1.84395,36000000.0
2007-05-23 19:12:00,1.84402,1.84424,1.84402,1.84422,25000000.0
2007-05-23 19:13:00,1.84418,1.84418,1.84392,1.84392,23000000.0
2007-05-23 19:14:00,1.84359,1.84376,1.84326,1.84365,37000000.0
2007-05-23 19:15:00,1.84369,1.8442,1.84369,1.8442,17000000.0
2007-05-23 19:16:00,1.84389,1.84389,1.84361,1.84384,23000000.0
2007-05-23 19:17:00,1.84416,1.84437,1.84416,1.84437,17000000.0
2007-05-23 19:18:00,1.84444,1.8445,1.84441,1.8445,30000000.0
2007-05-23 19:19:00,1.84446,1.84459,1.84446,1.84451,36000000.0
2007-05-23 19:20:00,1.84431,1.84448,1.84431,1.84448,23000000.0
2007-05-23 19:21:00,1.84443,1.84451,1.84425,1.84425,21000000.0
2007-05-23 19:22:00,1.84447,1.84453,1.84431,1.84447,25000000.0
2007-05-23 19:23:00,1.84452,1.84461,1.84452,1.84461,12000000.0
2007-05-23 19:24:00,1.84459,1.84459,1.84425,1.84432,39000000.0
2007-05-23 19:25:00,1.84446,1.84451,1.84426,1.84433,49000000.0
2007-05-23 19:26:00,1.84438,1.84438,1.84425,1.84428,48000000.0
2007-05-23 19:27:00,1.84439,1.84445,1.84422,1.84422,51000000.0
2007-05-23 19:28:00,1.84421,1.84454,1.84418,1.84418,40000000.0
2007-05-23 19:29:00,1.84412,1.84449,1.84412,1.84439,28000000.0
2007-05-23 19:30:00,1.8446,1.8446,1.84409,1.84421,32000000.0
2007-05-23 19:31:00,1.84406,1.84433,1.84406,1.8441,28000000.0
2007-05-23 19:32:00,1.84417,1.84432,1.84409,1.84427,31000000.0
2007-05-23 19:33:00,1.84427,1.84427,1.84397,1.84397,14000000.0
2007-05-23 19:34:00,1.84404,1.84434,1.84403,1.84433,49000000.0
2007-05-23 19:35:00,1.84453,1.84482,1.84453,1.84482,28000000.0
2007-05-23 19:36:00,1.84503,1.84505,1.84494,1.84494,16000000.0
2007-05-23 19:37:00,1.84473,1.84474,1.84442,1.84472,26000000.0
2007-05-23 19:38:00,1.84475,1.84495,1.84467,1.84467,8000000.0
2007-05-23 19:39:00,1.84504,1.84504,1.84471,1.84474,13000000.0
2007-05-23 19:40:00,1.84434,1.84477,1.84434,1.84469,16000000.0
2007-05-23 19:41:00,1.84471,1.84485,1.84462,1.84485,17000000.0
2007-05-23 19:42:00,1.84423,1.8448,1.8442,1.8448,19000000.0
2007-05-23 19:43:00,1.84477,1.84497,1.84477,1.84497,21000000.0
2007-05-23 19:44:00,1.84464,1.84464,1.84415,1.8442,21000000.0
2007-05-23 19:45:00,1.84418,1.84434,1.84407,1.84416,33000000.0
2007-05-23 19:46:00,1.84433,1.84437,1.84411,1.84428,18000000.0
2007-05-23 19:47:00,1.84436,1.84437,1.84414,1.84437,22000000.0
2007-05-23 19:48:00,1.84454,1.84459,1.84447,1.84456,18000000.0
2007-05-23 19:49:00,1.84449,1.8445,1.84441,1.84444,27000000.0
2007-05-23 19:50:00,1.84446,1.8445,1.84442,1.84444,23000000.0
2007-05-23 19:51:00,1.8444,1.8445,1.84256,1.8445,7000000.0
2007-05-23 19:52:00,1.84444,1.84444,1.84435,1.84436,15000000.0
2007-05-23 19:53:00,1.84429,1.84429,1.84393,1.84393,21000000.0
2007-05-23 19:54:00,1.84392,1.84405,1.84392,1.84405,9000000.0
2007-05-23 19:55:00,1.8443,1.8443,1.84392,1.8441,30000000.0
2007-05-23 19:56:00,1.84415,1.84419,1.8441,1.84414,20000000.0
2007-05-23 19:57:00,1.84411,1.84411,1.84391,1.84391,12000000.0
2007-05-23 19:58:00,1.84382,1.84382,1.84364,1.8438,13000000.0
2007-05-23 19:59:00,1.84396,1.84409,1.84396,1.84402,31000000.0
2007-05-23 20:00:00,1.84413,1.84423,1.84408,1.84411,23000000.0
2007-05-23 20:01:00,1.84399,1.84399,1.84365,1.84365,13000000.0
2007-05-23 20:02:00,1.84357,1.84371,1.84349,1.84369,20000000.0
2007-05-23 20:03:00,1.84356,1.84356,1.84329,1.84344,18000000.0
2007-05-23 20:04:00,1.84332,1.84349,1.84316,1.84319,27000000.0
2007-05-23 20:05:00,1.84304,1.84333,1.84304,1.84326,23000000.0
2007-05-23 20:06:00,1.84337,1.84341,1.84316,1.84341,13000000.0
2007-05-23 20:07:00,1.84349,1.84362,1.84335,1.84335,29000000.0
2007-05-23 20:08:00,1.84315,1.84354,1.84314,1.84342,15000000.0
2007-05-23 20:09:00,1.84352,1.84359,1.84347,1.84348,17000000.0
2007-05-23 20:10:00,1.84339,1.84362,1.84334,1.84362,8000000.0
2007-05-23 20:11:00,1.84361,1.84386,1.84355,1.84377,10000000.0
2007-05-23 20:12:00,1.84363,1.84363,1.84351,1.84351,15000000.0
2007-05-23 20:13:00,1.84338,1.84343,1.84316,1.84342,17000000.0
2007-05-23 20:14:00,1.84329,1.8434,1.84326,1.84336,15000000.0
2007-05-23 20:15:00,1.84312,1.84316,1.84299,1.84304,10000000.0
2007-05-23 20:16:00,1.84319,1.84339,1.84319,1.84338,22000000.0
2007-05-23 20:17:00,1.84342,1.84349,1.84299,1.84328,7000000.0
2007-05-23 20:18:00,1.84346,1.84357,1.84333,1.84333,24000000.0
2007-05-23 20:19:00,1.84335,1.84353,1.8433,1.8433,9000000.0
2007-05-23 20:20:00,1.84301,1.84311,1.84289,1.84305,14000000.0
2007-05-23 20:21:00,1.84318,1.84329,1.84316,1.84329,7000000.0
2007-05-23 20:22:00,1.84343,1.84355,1.84333,1.84333,12000000.0
2007-05-23 20:23:00,1.84331,1.84355,1.84331,1.84346,8000000.0
2007-05-23 20:24:00,1.84359,1.84378,1.84353,1.84356,15000000.0
2007-05-23 20:25:00,1.84347,1.84363,1.84338,1.8434,16000000.0
2007-05-23 20:26:00,1.84327,1.84363,1.84327,1.8435,22000000.0
2007-05-23 20:27:00,1.84346,1.84362,1.84336,1.84336,11000000.0
2007-05-23 20:28:00,1.84303,1.84345,1.84303,1.84345,7000000.0
2007-05-23 20:29:00,1.84351,1.84375,1.84351,1.84369,20000000.0
2007-05-23 20:30:00,1.84366,1.8439,1.84365,1.8439,27000000.0
2007-05-23 20:31:00,1.84389,1.84389,1.84371,1.84389,17000000.0
2007-05-23 20:32:00,1.84351,1.84351,1.84306,1.84347,20000000.0
2007-05-23 20:33:00,1.84392,1.84392,1.84368,1.84386,14000000.0
2007-05-23 20:34:00,1.84388,1.84388,1.84378,1.84379,28000000.0
2007-05-23 20:35:00,1.84375,1.8438,1.84355,1.8436,23000000.0
2007-05-23 20:36:00,1.84356,1.84358,1.84336,1.8435,11000000.0
2007-05-23 20:37:00,1.84357,1.84357,1.84303,1.84303,7000000.0
2007-05-23 20:38:00,1.84333,1.84344,1.84329,1.84339,10000000.0
2007-05-23 20:39:00,1.843,1.84302,1.84287,1.84287,9000000.0
2007-05-23 20:40:00,1.84299,1.84336,1.84299,1.84335,8000000.0
2007-05-23 20:41:00,1.84333,1.84348,1.8433,1.84348,8000000.0
2007-05-23 20:42:00,1.84352,1.84376,1.84352,1.84354,15000000.0
2007-05-23 20:43:00,1.84368,1.84368,1.84349,1.84364,12000000.0
2007-05-23 20:44:00,1.84365,1.84365,1.84355,1.84357,7000000.0
2007-05-23 20:45:00,1.8436,1.84378,1.84358,1.84378,12000000.0
2007-05-23 20:46:00,1.84378,1.84381,1.84368,1.84369,9000000.0
2007-05-23 20:47:00,1.84337,1.84337,1.84316,1.84316,11000000.0
2007-05-23 20:48:00,1.84344,1.84348,1.84317,1.8433,11000000.0
2007-05-23 20:49:00,1.84374,1.84385,1.84372,1.84384,18000000.0
2007-05-23 20:50:00,1.84381,1.84391,1.84378,1.84391,7000000.0
2007-05-23 20:51:00,1.84392,1.84392,1.84384,1.84391,18000000.0
2007-05-23 20:52:00,1.84364,1.84373,1.84363,1.84373,15000000.0
2007-05-23 20:53:00,1.84372,1.84372,1.84349,1.8435,8000000.0
2007-05-23 20:54:00,1.84363,1.84374,1.84361,1.84373,10000000.0
2007-05-23 20:55:00,1.844,1.844,1.8439,1.844,8000000.0
2007-05-23 20:56:00,1.84371,1.84371,1.84353,1.84353,8000000.0
2007-05-23 20:57:00,1.84355,1.84371,1.84345,1.84371,18000000.0
2007-05-23 20:58:00,1.84372,1.84372,1.84355,1.84355,14000000.0
2007-05-23 20:59:00,1.84374,1.84377,1.84346,1.84346,8000000.0
2007-05-23 21:00:00,1.8434,1.84404,1.8434,1.84404,11000000.0
2007-05-23 21:01:00,1.8438,1.8438,1.84365,1.84369,16000000.0
2007-05-23 21:02:00,1.84362,1.84399,1.84362,1.84399,8000000.0
2007-05-23 21:03:00,1.8439,1.8439,1.84375,1.84375,13000000.0
2007-05-23 21:04:00,1.8436,1.84362,1.84353,1.84353,8000000.0
2007-05-23 21:05:00,1.84382,1.84399,1.84382,1.84392,11000000.0
2007-05-23 21:06:00,1.84402,1.84445,1.84402,1.84445,8000000.0
2007-05-23 21:07:00,1.84443,1.84443,1.84417,1.84419,7000000.0
2007-05-23 21:08:00,1.84443,1.84477,1.84443,1.84459,11000000.0
2007-05-23 21:09:00,1.84432,1.84432,1.84414,1.84414,9000000.0
2007-05-23 21:10:00,1.84411,1.84425,1.84408,1.84425,8000000.0
2007-05-23 21:11:00,1.84418,1.84428,1.84418,1.84428,8000000.0
2007-05-23 21:12:00,1.84435,1.84446,1.84237,1.84419,10000000.0
2007-05-23 21:13:00,1.8441,1.84414,1.84404,1.84404,8000000.0
2007-05-23 21:14:00,1.84419,1.84427,1.84419,1.84425,3000000.0
2007-05-23 21:15:00,1.84431,1.84439,1.84427,1.84427,11000000.0
2007-05-23 21:16:00,1.84428,1.84429,1.84421,1.84429,9000000.0
2007-05-23 21:17:00,1.84436,1.8446,1.84436,1.84457,7000000.0
2007-05-23 21:18:00,1.84446,1.84457,1.84446,1.84455,7000000.0
2007-05-23 21:19:00,1.84455,1.84461,1.84445,1.84449,8000000.0
2007-05-23 21:20:00,1.84442,1.84442,1.84389,1.84391,12000000.0
2007-05-23 21:21:00,1.84382,1.84407,1.84376,1.84407,8000000.0
2007-05-23 21:22:00,1.84409,1.84409,1.84399,1.844,7000000.0
2007-05-23 21:23:00,1.84385,1.84411,1.8438,1.84411,10000000.0
2007-05-23 21:24:00,1.84413,1.84429,1.84413,1.84422,11000000.0
2007-05-23 21:25:00,1.84411,1.84413,1.84399,1.84413,5000000.0
2007-05-23 21:26:00,1.84414,1.84421,1.84404,1.84404,5000000.0
2007-05-23 21:27:00,1.84458,1.84458,1.84418,1.84426,31000000.0
2007-05-23 21:28:00,1.84419,1.84429,1.84402,1.84417,20000000.0
2007-05-23 21:29:00,1.84417,1.8442,1.84405,1.84405,8000000.0
2007-05-23 21:30:00,1.84418,1.84435,1.84418,1.84435,9000000.0
2007-05-23 21:31:00,1.84475,1.8448,1.84475,1.84475,7000000.0
2007-05-23 21:32:00,1.84355,1.84417,1.84355,1.84417,8000000.0
2007-05-23 21:33:00,1.8444,1.8448,1.8444,1.8448,6000000.0
2007-05-23 21:34:00,1.84485,1.8449,1.84485,1.8449,10000000.0
2007-05-23 21:35:00,1.84463,1.84467,1.84435,1.84467,11000000.0
2007-05-23 21:36:00,1.84468,1.84468,1.8443,1.8443,11000000.0
2007-05-23 21:37:00,1.84423,1.84429,1.84414,1.84426,11000000.0
2007-05-23 21:38:00,1.8433,1.8433,1.843,1.84307,26000000.0
2007-05-23 21:39:00,1.84412,1.84425,1.84405,1.84412,18000000.0
2007-05-23 21:40:00,1.84415,1.8446,1.84415,1.84453,12000000.0
2007-05-23 21:41:00,1.84456,1.84464,1.84435,1.8446,7000000.0
2007-05-23 21:42:00,1.84461,1.84462,1.84454,1.84454,7000000.0
2007-05-23 21:43:00,1.8447,1.84472,1.84453,1.84453,11000000.0
2007-05-23 21:44:00,1.84451,1.84465,1.84439,1.84459,18000000.0
2007-05-23 21:45:00,1.84445,1.84458,1.84445,1.84458,7000000.0
2007-05-23 21:46:00,1.8445,1.8445,1.84424,1.84424,15000000.0
2007-05-23 21:47:00,1.84437,1.8444,1.84422,1.84428,10000000.0
2007-05-23 21:48:00,1.8443,1.8443,1.84411,1.84411,7000000.0
2007-05-23 21:49:00,1.84418,1.84418,1.84399,1.84399,8000000.0
2007-05-23 21:50:00,1.84411,1.84427,1.84411,1.84427,10000000.0
2007-05-23 21:51:00,1.84434,1.84434,1.84404,1.84411,8000000.0
2007-05-23 21:52:00,1.84417,1.8443,1.84417,1.8443,3000000.0
2007-05-23 21:53:00,1.84442,1.84456,1.84435,1.84435,8000000.0
2007-05-23 21:54:00,1.84452,1.84452,1.84432,1.84432,9000000.0
2007-05-23 21:55:00,1.84425,1.84425,1.84399,1.84399,11000000.0
2007-05-23 21:56:00,1.84403,1.84415,1.84403,1.84407,6000000.0
2007-05-23 21:57:00,1.84385,1.84401,1.84384,1.84397,13000000.0
2007-05-23 21:58:00,1.84408,1.84416,1.84404,1.84416,6000000.0
2007-05-23 21:59:00,1.8442,1.8443,1.84413,1.84414,25000000.0
2007-05-23 22:00:00,1.84402,1.84417,1.84379,1.84417,12000000.0
2007-05-23 22:01:00,1.84442,1.84448,1.84428,1.84428,6000000.0
2007-05-23 22:02:00,1.84419,1.84436,1.84419,1.84436,11000000.0
2007-05-23 22:03:00,1.84457,1.84466,1.8445,1.84453,9000000.0
2007-05-23 22:04:00,1.8448,1.8448,1.84417,1.84417,11000000.0
2007-05-23 22:05:00,1.84448,1.84464,1.84446,1.84461,6000000.0
2007-05-23 22:06:00,1.84473,1.84486,1.84465,1.84473,8000000.0
2007-05-23 22:07:00,1.84461,1.84461,1.84447,1.84447,15000000.0
2007-05-23 22:08:00,1.84466,1.84467,1.84457,1.84464,6000000.0
2007-05-23 22:09:00,1.84416,1.84428,1.84416,1.84428,13000000.0
2007-05-23 22:10:00,1.84441,1.84448,1.8444,1.84448,4000000.0
2007-05-23 22:11:00,1.8445,1.84451,1.84427,1.84431,8000000.0
2007-05-23 22:12:00,1.84436,1.84436,1.84422,1.84422,15000000.0
2007-05-23 22:13:00,1.84424,1.84424,1.84419,1.84424,10000000.0
2007-05-23 22:14:00,1.84418,1.84419,1.84398,1.844,13000000.0
2007-05-23 22:15:00,1.84373,1.84386,1.84373,1.84379,9000000.0
2007-05-23 22:16:00,1.84366,1.8438,1.84366,1.84373,8000000.0
2007-05-23 22:17:00,1.84352,1.84358,1.84351,1.84354,16000000.0
2007-05-23 22:18:00,1.84368,1.84383,1.84368,1.84371,4000000.0
2007-05-23 22:19:00,1.84384,1.84384,1.84365,1.84368,9000000.0
2007-05-23 22:20:00,1.84358,1.84381,1.84329,1.8437,7000000.0
2007-05-23 22:21:00,1.84356,1.84372,1.84356,1.84372,11000000.0
2007-05-23 22:22:00,1.84407,1.84415,1.84405,1.84415,3000000.0
2007-05-23 22:23:00,1.84382,1.84389,1.84382,1.84386,15000000.0
2007-05-23 22:24:00,1.8438,1.84395,1.84369,1.84369,10000000.0
2007-05-23 22:25:00,1.84376,1.84376,1.84367,1.84369,8000000.0
2007-05-23 22:26:00,1.84403,1.84431,1.84399,1.84431,10000000.0
2007-05-23 22:27:00,1.84367,1.84371,1.84366,1.84371,10000000.0
2007-05-23 22:28:00,1.84378,1.84385,1.84375,1.84375,8000000.0
2007-05-23 22:29:00,1.84359,1.84371,1.84359,1.84371,7000000.0
2007-05-23 22:30:00,1.84386,1.84386,1.84377,1.84377,5000000.0
2007-05-23 22:31:00,1.84374,1.84383,1.84373,1.84383,22000000.0
2007-05-23 22:32:00,1.84378,1.84378,1.8435,1.84357,7000000.0
2007-05-23 22:33:00,1.84345,1.84382,1.84345,1.84355,38000000.0
2007-05-23 22:34:00,1.84349,1.84361,1.84332,1.84361,47000000.0
2007-05-23 22:35:00,1.84371,1.84381,1.84346,1.84346,8000000.0
2007-05-23 22:36:00,1.84328,1.84328,1.84299,1.84299,7000000.0
2007-05-23 22:37:00,1.84295,1.8432,1.84294,1.8432,28000000.0
2007-05-23 22:38:00,1.8432,1.84346,1.84314,1.84346,10000000.0
2007-05-23 22:39:00,1.84348,1.84369,1.84348,1.84362,11000000.0
2007-05-23 22:40:00,1.84339,1.84341,1.84331,1.84339,9000000.0
2007-05-23 22:41:00,1.84334,1.84343,1.84334,1.84335,16000000.0
2007-05-23 22:42:00,1.84342,1.84342,1.84303,1.84303,9000000.0
2007-05-23 22:43:00,1.844,1.844,1.844,1.844,8000000.0
2007-05-23 22:44:00,1.84336,1.8434,1.84335,1.84338,8000000.0
2007-05-23 22:45:00,1.84335,1.84338,1.84335,1.84337,12000000.0
2007-05-23 22:46:00,1.84337,1.84344,1.84329,1.8433,9000000.0
2007-05-23 22:47:00,1.84326,1.84326,1.84319,1.84324,16000000.0
2007-05-23 22:48:00,1.84328,1.84344,1.84325,1.84328,11000000.0
2007-05-23 22:49:00,1.84323,1.84323,1.84312,1.84312,12000000.0
2007-05-23 22:50:00,1.84316,1.84334,1.84316,1.84331,16000000.0
2007-05-23 22:51:00,1.84342,1.84342,1.84325,1.8433,7000000.0
2007-05-23 22:52:00,1.84326,1.84326,1.84314,1.84314,2000000.0
2007-05-23 22:53:00,1.843,1.84301,1.84279,1.84283,8000000.0
2007-05-23 22:54:00,1.84269,1.84311,1.84267,1.84311,7000000.0
2007-05-23 22:55:00,1.84292,1.84292,1.84269,1.84269,8000000.0
2007-05-23 22:56:00,1.84286,1.84302,1.84286,1.84297,8000000.0
2007-05-23 22:57:00,1.84292,1.84303,1.84287,1.84295,7000000.0
2007-05-23 22:58:00,1.84323,1.84333,1.84309,1.84309,7000000.0
2007-05-23 22:59:00,1.84304,1.84325,1.84304,1.84323,9000000.0
2007-05-23 23:00:00,1.84326,1.84339,1.84309,1.84327,12000000.0
2007-05-23 23:01:00,1.843,1.84346,1.84282,1.84282,9000000.0
2007-05-23 23:02:00,1.84305,1.8433,1.84282,1.84282,7000000.0
2007-05-23 23:03:00,1.84368,1.84368,1.84334,1.84334,12000000.0
2007-05-23 23:04:00,1.84351,1.84358,1.84299,1.843,9000000.0
2007-05-23 23:06:00,1.8437,1.84376,1.84367,1.84367,6000000.0
2007-05-23 23:07:00,1.84363,1.84368,1.84358,1.84366,8000000.0
2007-05-23 23:08:00,1.84355,1.84364,1.84354,1.84364,15000000.0
2007-05-23 23:09:00,1.84364,1.84364,1.84359,1.8436,7000000.0
2007-05-23 23:10:00,1.84415,1.84415,1.84405,1.84405,8000000.0
2007-05-23 23:11:00,1.84341,1.84351,1.84315,1.84345,8000000.0
2007-05-23 23:12:00,1.84383,1.84383,1.84349,1.8438,8000000.0
2007-05-23 23:13:00,1.84379,1.84379,1.84362,1.84365,7000000.0
2007-05-23 23:14:00,1.84375,1.84394,1.84373,1.84387,9000000.0
2007-05-23 23:15:00,1.84379,1.84395,1.84379,1.84395,8000000.0
2007-05-23 23:16:00,1.84418,1.8443,1.84376,1.84376,7000000.0
2007-05-23 23:17:00,1.84373,1.8439,1.84372,1.8439,7000000.0
2007-05-23 23:18:00,1.84379,1.84393,1.84379,1.84393,2000000.0
2007-05-23 23:19:00,1.84355,1.84358,1.8432,1.84357,9000000.0
2007-05-23 23:20:00,1.84402,1.84412,1.8439,1.84408,9000000.0
2007-05-23 23:21:00,1.84397,1.84403,1.84391,1.84391,5000000.0
2007-05-23 23:22:00,1.84381,1.84411,1.84381,1.84403,7000000.0
2007-05-23 23:23:00,1.84408,1.84408,1.84395,1.84396,7000000.0
2007-05-23 23:24:00,1.84399,1.84411,1.84398,1.84402,9000000.0
2007-05-23 23:25:00,1.84416,1.84429,1.84416,1.84425,10000000.0
2007-05-23 23:26:00,1.8442,1.8442,1.84414,1.84418,5000000.0
2007-05-23 23:27:00,1.84411,1.84411,1.84389,1.84391,8000000.0
2007-05-23 23:28:00,1.84406,1.84406,1.84392,1.84399,5000000.0
2007-05-23 23:29:00,1.8439,1.8439,1.84381,1.84382,25000000.0
2007-05-23 23:30:00,1.84397,1.84401,1.84397,1.84401,2000000.0
2007-05-23 23:31:00,1.84388,1.84388,1.84381,1.84382,14000000.0
2007-05-23 23:32:00,1.84386,1.84389,1.84367,1.84367,9000000.0
2007-05-23 23:33:00,1.8437,1.84382,1.84365,1.84376,8000000.0
2007-05-23 23:34:00,1.84369,1.8437,1.84369,1.8437,2000000.0
2007-05-23 23:35:00,1.84356,1.84401,1.84356,1.84401,12000000.0
2007-05-23 23:36:00,1.8442,1.84427,1.84401,1.84427,9000000.0
2007-05-23 23:37:00,1.84346,1.84364,1.84346,1.84364,8000000.0
2007-05-23 23:38:00,1.84412,1.84427,1.8441,1.84427,8000000.0
2007-05-23 23:39:00,1.84416,1.84432,1.84406,1.84415,11000000.0
2007-05-23 23:40:00,1.84427,1.84428,1.844,1.844,21000000.0
2007-05-23 23:41:00,1.84417,1.84423,1.84412,1.84423,8000000.0
2007-05-23 23:42:00,1.84425,1.84428,1.84422,1.84428,19000000.0
2007-05-23 23:44:00,1.84435,1.84435,1.84387,1.84387,8000000.0
2007-05-23 23:45:00,1.84431,1.84431,1.8441,1.8441,3000000.0
2007-05-23 23:46:00,1.844,1.844,1.84385,1.84398,8000000.0
2007-05-23 23:47:00,1.84388,1.84388,1.84375,1.84376,7000000.0
2007-05-23 23:48:00,1.84339,1.84408,1.84339,1.84395,8000000.0
2007-05-23 23:49:00,1.84375,1.84375,1.84353,1.84353,8000000.0
2007-05-23 23:50:00,1.84341,1.84341,1.84283,1.84288,8000000.0
2007-05-23 23:51:00,1.84325,1.84387,1.84325,1.84384,7000000.0
2007-05-23 23:52:00,1.8433,1.84367,1.84327,1.84327,7000000.0
2007-05-23 23:53:00,1.84367,1.8439,1.84367,1.84382,10000000.0
2007-05-23 23:54:00,1.84382,1.84418,1.84382,1.84382,7000000.0
2007-05-23 23:55:00,1.8433,1.84357,1.84329,1.84357,9000000.0
2007-05-23 23:56:00,1.84353,1.84377,1.84337,1.84343,12000000.0
2007-05-23 23:57:00,1.8436,1.8436,1.84343,1.84343,6000000.0
2007-05-23 23:58:00,1.84319,1.84342,1.84315,1.84315,8000000.0
2007-05-23 23:59:00,1.84357,1.84357,1.84323,1.84339,18000000.0
2007-05-24 00:00:00,1.84356,1.84364,1.84345,1.84361,7000000.0
2007-05-24 00:01:00,1.84346,1.84346,1.84298,1.84304,8000000.0
2007-05-24 00:02:00,1.84259,1.84282,1.84236,1.84257,9000000.0
2007-05-24 00:03:00,1.84327,1.8436,1.84327,1.84355,11000000.0
2007-05-24 00:04:00,1.84333,1.84341,1.84324,1.84324,10000000.0
2007-05-24 00:05:00,1.84337,1.84338,1.84309,1.84338,9000000.0
2007-05-24 00:06:00,1.84314,1.84314,1.84299,1.843,8000000.0
2007-05-24 00:07:00,1.84318,1.84348,1.84308,1.84348,9000000.0
2007-05-24 00:08:00,1.84343,1.84363,1.84328,1.84355,8000000.0
2007-05-24 00:09:00,1.84361,1.84374,1.84357,1.84362,9000000.0
2007-05-24 00:10:00,1.84336,1.84352,1.84336,1.84352,23000000.0
2007-05-24 00:11:00,1.84363,1.84363,1.84326,1.84338,11000000.0
2007-05-24 00:12:00,1.84345,1.84363,1.84333,1.84339,9000000.0
2007-05-24 00:13:00,1.84361,1.84361,1.8435,1.8435,3000000.0
2007-05-24 00:14:00,1.8433,1.84345,1.84326,1.84327,7000000.0
2007-05-24 00:15:00,1.84279,1.84279,1.84225,1.84263,6000000.0
2007-05-24 00:16:00,1.84276,1.84276,1.8427,1.84271,9000000.0
2007-05-24 00:17:00,1.84205,1.8422,1.84205,1.84218,7000000.0
2007-05-24 00:18:00,1.84277,1.8431,1.84277,1.8431,8000000.0
2007-05-24 00:19:00,1.84317,1.84353,1.84316,1.84353,11000000.0
2007-05-24 00:20:00,1.84366,1.84375,1.84348,1.84362,9000000.0
2007-05-24 00:21:00,1.84346,1.84346,1.84299,1.84299,8000000.0
2007-05-24 00:22:00,1.84298,1.84305,1.84282,1.84283,8000000.0
2007-05-24 00:23:00,1.84315,1.84315,1.8429,1.84302,7000000.0
2007-05-24 00:24:00,1.84289,1.84335,1.84289,1.84327,8000000.0
2007-05-24 00:25:00,1.8432,1.8432,1.84298,1.8432,11000000.0
2007-05-24 00:26:00,1.84339,1.84339,1.84297,1.84317,7000000.0
2007-05-24 00:27:00,1.84277,1.84307,1.84277,1.84307,10000000.0
2007-05-24 00:28:00,1.84341,1.84371,1.84341,1.84342,8000000.0
2007-05-24 00:29:00,1.84366,1.84372,1.84363,1.84372,8000000.0
2007-05-24 00:30:00,1.84369,1.84373,1.84355,1.84367,7000000.0
2007-05-24 00:32:00,1.84343,1.8435,1.84328,1.8435,7000000.0
2007-05-24 00:33:00,1.84354,1.84354,1.84337,1.8434,8000000.0
2007-05-24 00:34:00,1.8435,1.8435,1.8434,1.84347,23000000.0
2007-05-24 00:35:00,1.84341,1.84362,1.84341,1.84354,7000000.0
2007-05-24 00:36:00,1.84355,1.84355,1.84312,1.84313,5000000.0
2007-05-24 00:37:00,1.84304,1.84362,1.84304,1.84362,6000000.0
2007-05-24 00:38:00,1.8437,1.84396,1.8437,1.84373,7000000.0
2007-05-24 00:39:00,1.84366,1.84406,1.8436,1.84406,7000000.0
2007-05-24 00:40:00,1.84396,1.84414,1.84381,1.84381,7000000.0
2007-05-24 00:41:00,1.84392,1.84394,1.84343,1.84394,8000000.0
2007-05-24 00:42:00,1.8435,1.84356,1.84321,1.84321,8000000.0
2007-05-24 00:43:00,1.8428,1.8428,1.8424,1.84255,7000000.0
2007-05-24 00:44:00,1.84297,1.84297,1.84223,1.84254,11000000.0
2007-05-24 00:45:00,1.84375,1.84555,1.84375,1.84444,7000000.0
2007-05-24 00:46:00,1.84446,1.84478,1.84446,1.84467,10000000.0
2007-05-24 00:47:00,1.84472,1.84489,1.84465,1.84489,7000000.0
2007-05-24 00:48:00,1.84496,1.84496,1.84451,1.84455,8000000.0
2007-05-24 00:49:00,1.84439,1.84439,1.84412,1.84438,10000000.0
2007-05-24 00:50:00,1.84432,1.84432,1.844,1.844,10000000.0
2007-05-24 00:51:00,1.84427,1.84443,1.84427,1.8443,8000000.0
2007-05-24 00:52:00,1.84388,1.84388,1.84349,1.84349,7000000.0
2007-05-24 00:53:00,1.84386,1.84397,1.84374,1.84397,11000000.0
2007-05-24 00:54:00,1.84368,1.84434,1.8435,1.84434,10000000.0
2007-05-24 00:55:00,1.84426,1.84469,1.84423,1.84469,7000000.0
2007-05-24 00:56:00,1.84467,1.84469,1.84441,1.84459,11000000.0
2007-05-24 00:57:00,1.8449,1.845,1.84478,1.84478,8000000.0
2007-05-24 00:58:00,1.84435,1.84435,1.8442,1.84434,10000000.0
2007-05-24 00:59:00,1.8445,1.84456,1.8444,1.84442,7000000.0
2007-05-24 01:00:00,1.84415,1.84443,1.84415,1.84443,19000000.0
2007-05-24 01:02:00,1.84429,1.8447,1.84429,1.84469,8000000.0
2007-05-24 01:03:00,1.84463,1.84466,1.84421,1.84423,7000000.0
2007-05-24 01:04:00,1.84416,1.84424,1.84401,1.84405,8000000.0
2007-05-24 01:05:00,1.84412,1.84422,1.84411,1.84422,7000000.0
2007-05-24 01:06:00,1.84407,1.84443,1.84407,1.84443,8000000.0
2007-05-24 01:07:00,1.84455,1.84455,1.84433,1.84453,5000000.0
2007-05-24 01:08:00,1.84468,1.84478,1.84455,1.84474,10000000.0
2007-05-24 01:10:00,1.84473,1.84473,1.84363,1.84363,10000000.0
2007-05-24 01:11:00,1.84486,1.84503,1.84485,1.84494,11000000.0
2007-05-24 01:12:00,1.84479,1.84499,1.84479,1.84486,8000000.0
2007-05-24 01:13:00,1.8448,1.84489,1.84443,1.84443,8000000.0
2007-05-24 01:14:00,1.84469,1.8448,1.84465,1.8448,10000000.0
2007-05-24 01:15:00,1.84461,1.84479,1.84448,1.84479,10000000.0
2007-05-24 01:16:00,1.8448,1.8448,1.84463,1.84469,8000000.0
2007-05-24 01:17:00,1.84484,1.84505,1.84473,1.84473,11000000.0
2007-05-24 01:18:00,1.84438,1.84498,1.84428,1.84498,10000000.0
2007-05-24 01:19:00,1.84499,1.84499,1.84477,1.84477,11000000.0
2007-05-24 01:20:00,1.84481,1.84481,1.84454,1.84454,13000000.0
2007-05-24 01:21:00,1.84461,1.84461,1.84441,1.84441,7000000.0
2007-05-24 01:22:00,1.84426,1.84434,1.84416,1.8442,7000000.0
2007-05-24 01:23:00,1.84409,1.84409,1.84392,1.84402,8000000.0
2007-05-24 01:24:00,1.84398,1.84405,1.84383,1.84405,7000000.0
2007-05-24 01:25:00,1.844,1.844,1.84384,1.84399,6000000.0
2007-05-24 01:26:00,1.84457,1.8446,1.84452,1.84457,14000000.0
2007-05-24 01:27:00,1.84397,1.84406,1.84396,1.84398,15000000.0
2007-05-24 01:28:00,1.84342,1.84399,1.84342,1.84399,9000000.0
2007-05-24 01:29:00,1.84393,1.84395,1.84373,1.84395,10000000.0
2007-05-24 01:30:00,1.84398,1.844,1.8439,1.84395,10000000.0
2007-05-24 01:31:00,1.84386,1.8439,1.8437,1.84376,7000000.0
2007-05-24 01:32:00,1.84376,1.84392,1.84374,1.84392,18000000.0
2007-05-24 01:34:00,1.84398,1.84402,1.84397,1.844,16000000.0
2007-05-24 01:35:00,1.84425,1.8443,1.84417,1.8443,8000000.0
2007-05-24 01:36:00,1.84411,1.84411,1.84401,1.84401,9000000.0
2007-05-24 01:37:00,1.8441,1.84437,1.84399,1.84437,7000000.0
2007-05-24 01:38:00,1.84463,1.84463,1.84441,1.84441,12000000.0
2007-05-24 01:39:00,1.84448,1.84458,1.84448,1.84457,12000000.0
2007-05-24 01:40:00,1.84458,1.84464,1.84458,1.84458,7000000.0
2007-05-24 01:41:00,1.84447,1.84447,1.84423,1.84423,11000000.0
2007-05-24 01:42:00,1.84415,1.84416,1.84406,1.84416,7000000.0
2007-05-24 01:43:00,1.84417,1.84423,1.84387,1.84421,8000000.0
2007-05-24 01:44:00,1.8435,1.84426,1.8435,1.84426,7000000.0
2007-05-24 01:45:00,1.84358,1.84393,1.84352,1.84352,7000000.0
2007-05-24 01:46:00,1.84423,1.84433,1.84416,1.84433,7000000.0
2007-05-24 01:47:00,1.84432,1.8444,1.84418,1.84433,14000000.0
2007-05-24 01:48:00,1.84441,1.84441,1.84426,1.84427,7000000.0
2007-05-24 01:49:00,1.84418,1.84418,1.84381,1.84381,8000000.0
2007-05-24 01:50:00,1.84436,1.84436,1.84379,1.84379,10000000.0
2007-05-24 01:51:00,1.84428,1.84444,1.84428,1.84444,16000000.0
2007-05-24 01:52:00,1.84475,1.84507,1.84475,1.84507,13000000.0
2007-05-24 01:53:00,1.84506,1.84539,1.84497,1.84539,7000000.0
2007-05-24 01:54:00,1.84518,1.84518,1.84494,1.84495,9000000.0
2007-05-24 01:55:00,1.84508,1.84567,1.84508,1.84567,6000000.0
2007-05-24 01:56:00,1.84583,1.84599,1.84583,1.84586,17000000.0
2007-05-24 01:57:00,1.8457,1.84573,1.84568,1.84572,13000000.0
2007-05-24 01:58:00,1.84566,1.84568,1.84553,1.84568,10000000.0
2007-05-24 01:59:00,1.84603,1.84606,1.84568,1.84568,7000000.0
2007-05-24 02:00:00,1.84568,1.84581,1.84566,1.84581,10000000.0
2007-05-24 02:01:00,1.84545,1.84551,1.84526,1.84549,8000000.0
2007-05-24 02:02:00,1.84561,1.84567,1.84544,1.84563,9000000.0
2007-05-24 02:03:00,1.84556,1.84577,1.84366,1.84577,10000000.0
2007-05-24 02:04:00,1.84531,1.84557,1.84524,1.84557,8000000.0
2007-05-24 02:05:00,1.8453,1.84546,1.8453,1.84546,10000000.0
2007-05-24 02:06:00,1.84545,1.84575,1.84537,1.84574,10000000.0
2007-05-24 02:07:00,1.84565,1.84572,1.84549,1.84549,8000000.0
2007-05-24 02:08:00,1.84551,1.84555,1.84536,1.84536,8000000.0
2007-05-24 02:09:00,1.84524,1.84564,1.84524,1.84561,7000000.0
2007-05-24 02:10:00,1.84579,1.84584,1.84557,1.84557,9000000.0
2007-05-24 02:11:00,1.84588,1.84609,1.84588,1.84609,8000000.0
2007-05-24 02:12:00,1.84629,1.84664,1.84629,1.8466,8000000.0
2007-05-24 02:13:00,1.84657,1.84659,1.84652,1.84652,7000000.0
2007-05-24 02:14:00,1.84649,1.84675,1.84649,1.84669,9000000.0
2007-05-24 02:15:00,1.84644,1.84658,1.84643,1.84656,8000000.0
2007-05-24 02:16:00,1.84653,1.84665,1.8465,1.8466,8000000.0
2007-05-24 02:17:00,1.84649,1.84649,1.84628,1.8464,8000000.0
2007-05-24 02:18:00,1.8461,1.84648,1.8461,1.84648,7000000.0
2007-05-24 02:19:00,1.84635,1.84635,1.84589,1.8462,11000000.0
2007-05-24 02:20:00,1.84643,1.84695,1.84643,1.84695,6000000.0
2007-05-24 02:21:00,1.84696,1.84704,1.84666,1.84666,7000000.0
2007-05-24 02:22:00,1.84696,1.84709,1.84686,1.84686,8000000.0
2007-05-24 02:23:00,1.8467,1.8467,1.84658,1.84658,10000000.0
2007-05-24 02:24:00,1.84665,1.84732,1.84665,1.84732,11000000.0
2007-05-24 02:25:00,1.84726,1.84771,1.84726,1.84771,11000000.0
2007-05-24 02:26:00,1.84785,1.84785,1.84762,1.84762,8000000.0
2007-05-24 02:27:00,1.84757,1.84774,1.84745,1.84745,9000000.0
2007-05-24 02:28:00,1.84741,1.84741,1.84693,1.84709,10000000.0
2007-05-24 02:29:00,1.84673,1.84718,1.84671,1.84718,7000000.0
2007-05-24 02:30:00,1.84722,1.84722,1.84705,1.84705,5000000.0
2007-05-24 02:32:00,1.84689,1.8469,1.84671,1.84684,8000000.0
2007-05-24 02:33:00,1.84593,1.84618,1.84593,1.84618,8000000.0
2007-05-24 02:34:00,1.84661,1.8468,1.84649,1.8468,7000000.0
2007-05-24 02:35:00,1.84708,1.84718,1.84702,1.84717,11000000.0
2007-05-24 02:36:00,1.84717,1.84764,1.84717,1.84757,7000000.0
2007-05-24 02:37:00,1.84762,1.84819,1.84762,1.84819,7000000.0
2007-05-24 02:38:00,1.84796,1.84813,1.84788,1.84794,7000000.0
2007-05-24 02:39:00,1.84755,1.84774,1.84755,1.84774,8000000.0
2007-05-24 02:40:00,1.84776,1.84776,1.84735,1.84735,7000000.0
2007-05-24 02:41:00,1.84768,1.84768,1.84746,1.84752,8000000.0
2007-05-24 02:42:00,1.84755,1.84755,1.84732,1.84755,7000000.0
2007-05-24 02:43:00,1.84734,1.84734,1.84716,1.84733,9000000.0
2007-05-24 02:44:00,1.84714,1.84714,1.84683,1.84683,3000000.0
2007-05-24 02:45:00,1.84651,1.84651,1.84609,1.84633,8000000.0
2007-05-24 02:46:00,1.84639,1.84649,1.84639,1.84642,3000000.0
2007-05-24 02:47:00,1.84654,1.84654,1.84635,1.84644,9000000.0
2007-05-24 02:48:00,1.84637,1.84657,1.84596,1.84596,8000000.0
2007-05-24 02:49:00,1.84648,1.84652,1.84625,1.8465,11000000.0
2007-05-24 02:50:00,1.84636,1.84678,1.84636,1.84678,7000000.0
2007-05-24 02:51:00,1.84686,1.84686,1.84653,1.84664,8000000.0
2007-05-24 02:52:00,1.84671,1.84687,1.84607,1.84607,8000000.0
2007-05-24 02:53:00,1.84681,1.84681,1.84666,1.84666,8000000.0
2007-05-24 02:54:00,1.84664,1.84679,1.84663,1.84663,8000000.0
2007-05-24 02:55:00,1.84644,1.84644,1.84617,1.84623,8000000.0
2007-05-24 02:56:00,1.84632,1.84657,1.84632,1.84657,4000000.0
2007-05-24 02:57:00,1.84667,1.84679,1.8465,1.84673,8000000.0
2007-05-24 02:58:00,1.84674,1.84684,1.84672,1.84683,9000000.0
2007-05-24 02:59:00,1.84692,1.84712,1.84684,1.84689,9000000.0
2007-05-24 03:00:00,1.84689,1.84703,1.8468,1.84703,6000000.0
2007-05-24 03:01:00,1.8468,1.84681,1.84664,1.84681,8000000.0
2007-05-24 03:02:00,1.84654,1.84674,1.84644,1.84674,6000000.0
2007-05-24 03:03:00,1.84698,1.84698,1.84683,1.84683,7000000.0
2007-05-24 03:04:00,1.84667,1.84675,1.84641,1.84662,7000000.0
2007-05-24 03:05:00,1.84666,1.84683,1.84666,1.84678,8000000.0
2007-05-24 03:06:00,1.84664,1.84664,1.84638,1.84642,8000000.0
2007-05-24 03:07:00,1.84639,1.84656,1.84638,1.84656,8000000.0
2007-05-24 03:08:00,1.8464,1.84648,1.8464,1.84648,3000000.0
2007-05-24 03:09:00,1.84656,1.84656,1.84639,1.84639,8000000.0
2007-05-24 03:10:00,1.84633,1.84633,1.84616,1.84616,7000000.0
2007-05-24 03:11:00,1.84557,1.84557,1.84521,1.84525,10000000.0
2007-05-24 03:12:00,1.84635,1.8465,1.84633,1.84638,7000000.0
2007-05-24 03:13:00,1.84645,1.84671,1.84645,1.84657,11000000.0
2007-05-24 03:14:00,1.84657,1.84657,1.84614,1.84614,11000000.0
2007-05-24 03:15:00,1.8462,1.84677,1.8462,1.84677,7000000.0
2007-05-24 03:16:00,1.84699,1.84699,1.84665,1.84693,7000000.0
2007-05-24 03:17:00,1.84688,1.84697,1.84644,1.84697,11000000.0
2007-05-24 03:18:00,1.84672,1.84762,1.84672,1.84762,10000000.0
2007-05-24 03:19:00,1.8476,1.84766,1.84741,1.84766,6000000.0
2007-05-24 03:20:00,1.84765,1.84769,1.84759,1.84762,7000000.0
2007-05-24 03:21:00,1.84764,1.84764,1.84718,1.84761,7000000.0
2007-05-24 03:22:00,1.84773,1.84773,1.84751,1.84755,7000000.0
2007-05-24 03:23:00,1.8476,1.84763,1.84743,1.84761,7000000.0
2007-05-24 03:24:00,1.84761,1.84761,1.84573,1.84759,8000000.0
2007-05-24 03:25:00,1.84751,1.84756,1.8473,1.84735,8000000.0
2007-05-24 03:26:00,1.84719,1.84719,1.84671,1.84671,4000000.0
2007-05-24 03:27:00,1.84656,1.84671,1.84633,1.84671,8000000.0
2007-05-24 03:28:00,1.84702,1.84756,1.84702,1.84756,10000000.0
2007-05-24 03:29:00,1.84724,1.84724,1.84632,1.84632,11000000.0
2007-05-24 03:30:00,1.84617,1.84634,1.84604,1.84634,5000000.0
2007-05-24 03:31:00,1.8464,1.84641,1.84633,1.84633,9000000.0
2007-05-24 03:32:00,1.84626,1.84644,1.84623,1.84644,10000000.0
2007-05-24 03:33:00,1.84612,1.84614,1.84601,1.84604,7000000.0
2007-05-24 03:34:00,1.84613,1.84613,1.84594,1.846,8000000.0
2007-05-24 03:35:00,1.84589,1.84628,1.84589,1.84628,10000000.0
2007-05-24 03:36:00,1.84594,1.84616,1.84594,1.84616,2000000.0
2007-05-24 03:37:00,1.84587,1.84616,1.84582,1.84616,9000000.0
2007-05-24 03:38:00,1.8463,1.8463,1.84587,1.84593,7000000.0
2007-05-24 03:39:00,1.846,1.84602,1.84553,1.84553,8000000.0
2007-05-24 03:40:00,1.84554,1.8458,1.8454,1.8458,7000000.0
2007-05-24 03:41:00,1.84583,1.84591,1.84572,1.84591,10000000.0
2007-05-24 03:42:00,1.84571,1.84584,1.84542,1.84542,10000000.0
2007-05-24 03:43:00,1.84541,1.84554,1.84541,1.84554,3000000.0
2007-05-24 03:44:00,1.84564,1.84588,1.84557,1.84578,8000000.0
2007-05-24 03:45:00,1.84579,1.84593,1.84575,1.8458,8000000.0
2007-05-24 03:46:00,1.84562,1.84562,1.84539,1.84555,7000000.0
2007-05-24 03:47:00,1.84533,1.84533,1.84499,1.84502,7000000.0
2007-05-24 03:48:00,1.84556,1.84556,1.84518,1.84525,7000000.0
2007-05-24 03:49:00,1.84512,1.84536,1.84512,1.84536,8000000.0
2007-05-24 03:50:00,1.84521,1.84553,1.84521,1.84543,8000000.0
2007-05-24 03:51:00,1.84546,1.84557,1.84533,1.84533,9000000.0
2007-05-24 03:52:00,1.84508,1.84528,1.84502,1.84528,8000000.0
2007-05-24 03:53:00,1.84531,1.84553,1.84521,1.84544,10000000.0
2007-05-24 03:54:00,1.84546,1.84584,1.84531,1.84584,6000000.0
2007-05-24 03:55:00,1.84574,1.84574,1.8454,1.84551,7000000.0
2007-05-24 03:56:00,1.84554,1.84554,1.84536,1.8454,7000000.0
2007-05-24 03:57:00,1.84527,1.84576,1.84527,1.84576,8000000.0
2007-05-24 03:58:00,1.84557,1.84583,1.84551,1.84569,8000000.0
2007-05-24 03:59:00,1.84588,1.84598,1.84584,1.84584,7000000.0
2007-05-24 04:00:00,1.84593,1.84602,1.84574,1.84589,6000000.0
2007-05-24 04:01:00,1.84594,1.846,1.84542,1.84542,7000000.0
2007-05-24 04:02:00,1.84532,1.84539,1.84524,1.84533,8000000.0
2007-05-24 04:03:00,1.84537,1.84537,1.84491,1.84525,8000000.0
2007-05-24 04:04:00,1.84531,1.8455,1.84519,1.84519,8000000.0
2007-05-24 04:05:00,1.84551,1.84568,1.84528,1.84568,6000000.0
2007-05-24 04:06:00,1.8458,1.84604,1.8458,1.84596,9000000.0
2007-05-24 04:07:00,1.84573,1.84573,1.84535,1.84535,11000000.0
2007-05-24 04:08:00,1.84548,1.84558,1.84532,1.84532,7000000.0
2007-05-24 04:09:00,1.84545,1.84554,1.84539,1.84554,6000000.0
2007-05-24 04:10:00,1.84563,1.84608,1.84563,1.84593,10000000.0
2007-05-24 04:11:00,1.84579,1.84616,1.84579,1.84616,7000000.0
2007-05-24 04:12:00,1.846,1.84612,1.84564,1.846,8000000.0
2007-05-24 04:13:00,1.84558,1.84558,1.84503,1.84503,8000000.0
2007-05-24 04:14:00,1.84523,1.84543,1.84523,1.84539,7000000.0
2007-05-24 04:16:00,1.84524,1.84531,1.84506,1.84527,7000000.0
2007-05-24 04:17:00,1.84517,1.84517,1.84488,1.84514,7000000.0
2007-05-24 04:18:00,1.84497,1.845,1.84483,1.84498,8000000.0
2007-05-24 04:19:00,1.84503,1.84503,1.84475,1.84496,6000000.0
2007-05-24 04:20:00,1.84515,1.84575,1.84515,1.84552,10000000.0
2007-05-24 04:21:00,1.84546,1.84551,1.8453,1.84539,8000000.0
2007-05-24 04:22:00,1.84555,1.84582,1.84547,1.8456,9000000.0
2007-05-24 04:23:00,1.84536,1.84573,1.84536,1.84573,7000000.0
2007-05-24 04:24:00,1.84574,1.84578,1.84563,1.84565,9000000.0
2007-05-24 04:25:00,1.84568,1.84594,1.84568,1.84594,7000000.0
2007-05-24 04:26:00,1.84548,1.8457,1.84548,1.84568,7000000.0
2007-05-24 04:27:00,1.8458,1.8458,1.8456,1.8456,8000000.0
2007-05-24 04:28:00,1.84525,1.84529,1.84499,1.84529,7000000.0
2007-05-24 04:29:00,1.8453,1.84549,1.84514,1.84519,8000000.0
2007-05-24 04:30:00,1.84485,1.84523,1.8447,1.84523,9000000.0
2007-05-24 04:31:00,1.8454,1.8454,1.84493,1.84496,10000000.0
2007-05-24 04:32:00,1.84546,1.84568,1.84535,1.8455,9000000.0
2007-05-24 04:33:00,1.84545,1.84559,1.84536,1.84536,8000000.0
2007-05-24 04:34:00,1.84555,1.84575,1.8454,1.84575,7000000.0
2007-05-24 04:35:00,1.84581,1.84581,1.8457,1.8457,7000000.0
2007-05-24 04:36:00,1.84572,1.84593,1.84566,1.84566,6000000.0
2007-05-24 04:37:00,1.8459,1.84622,1.8459,1.8461,11000000.0
2007-05-24 04:38:00,1.84522,1.8461,1.84522,1.8461,9000000.0
2007-05-24 04:39:00,1.84614,1.8463,1.84575,1.84575,9000000.0
2007-05-24 04:40:00,1.84598,1.84616,1.84598,1.84616,4000000.0
2007-05-24 04:41:00,1.84618,1.84624,1.84606,1.84624,8000000.0
2007-05-24 04:42:00,1.84631,1.84635,1.84619,1.84625,7000000.0
2007-05-24 04:43:00,1.84608,1.84628,1.84591,1.84602,11000000.0
2007-05-24 04:44:00,1.8463,1.8463,1.84601,1.84602,9000000.0
2007-05-24 04:45:00,1.84632,1.84639,1.84616,1.84636,8000000.0
2007-05-24 04:46:00,1.84608,1.84608,1.84588,1.84607,6000000.0
2007-05-24 04:47:00,1.84619,1.84629,1.84569,1.84569,7000000.0
2007-05-24 04:48:00,1.84595,1.84617,1.84595,1.84614,7000000.0
2007-05-24 04:49:00,1.846,1.846,1.84564,1.84593,11000000.0
2007-05-24 04:50:00,1.84593,1.8462,1.84593,1.8462,9000000.0
2007-05-24 04:51:00,1.84622,1.84628,1.84615,1.84622,7000000.0
2007-05-24 04:52:00,1.84603,1.84615,1.84597,1.84615,10000000.0
2007-05-24 04:54:00,1.8463,1.84633,1.84619,1.84633,7000000.0
2007-05-24 04:55:00,1.84626,1.84632,1.84622,1.84632,8000000.0
2007-05-24 04:56:00,1.84574,1.84633,1.84574,1.84606,7000000.0
2007-05-24 04:57:00,1.84624,1.8464,1.84624,1.84634,8000000.0
2007-05-24 04:58:00,1.84639,1.84643,1.84631,1.84634,8000000.0
2007-05-24 04:59:00,1.84633,1.84633,1.84609,1.84615,8000000.0
2007-05-24 05:00:00,1.84595,1.84595,1.84551,1.84551,7000000.0
2007-05-24 05:01:00,1.84603,1.84603,1.84538,1.84538,7000000.0
2007-05-24 05:02:00,1.84539,1.84558,1.84527,1.84558,7000000.0
2007-05-24 05:03:00,1.8454,1.84552,1.84539,1.84548,7000000.0
2007-05-24 05:04:00,1.84523,1.84548,1.84523,1.84543,7000000.0
2007-05-24 05:05:00,1.84492,1.84505,1.84477,1.84505,8000000.0
2007-05-24 05:06:00,1.84425,1.84441,1.84388,1.84388,7000000.0
2007-05-24 05:07:00,1.84378,1.84435,1.84378,1.84435,8000000.0
2007-05-24 05:08:00,1.84428,1.8444,1.84425,1.84425,10000000.0
2007-05-24 05:09:00,1.84414,1.84414,1.84377,1.84408,7000000.0
2007-05-24 05:10:00,1.84407,1.84427,1.84403,1.84423,7000000.0
2007-05-24 05:11:00,1.84406,1.84442,1.84405,1.84435,8000000.0
2007-05-24 05:12:00,1.84435,1.84465,1.84405,1.84426,11000000.0
2007-05-24 05:13:00,1.84445,1.84465,1.84437,1.84453,8000000.0
2007-05-24 05:14:00,1.84482,1.84494,1.84474,1.84491,11000000.0
2007-05-24 05:15:00,1.84441,1.84486,1.84413,1.84413,11000000.0
2007-05-24 05:16:00,1.84494,1.84505,1.84474,1.84474,9000000.0
2007-05-24 05:17:00,1.84485,1.84538,1.84485,1.84519,8000000.0
2007-05-24 05:18:00,1.84536,1.84545,1.84526,1.84527,8000000.0
2007-05-24 05:19:00,1.84525,1.84544,1.84512,1.84544,7000000.0
2007-05-24 05:20:00,1.84523,1.84538,1.84481,1.84481,10000000.0
2007-05-24 05:21:00,1.84535,1.84535,1.84509,1.84519,8000000.0
2007-05-24 05:22:00,1.84568,1.84605,1.84568,1.84586,7000000.0
2007-05-24 05:23:00,1.84582,1.84582,1.84527,1.84527,10000000.0
2007-05-24 05:24:00,1.84527,1.84529,1.845,1.84517,7000000.0
2007-05-24 05:25:00,1.84535,1.84562,1.84532,1.84532,7000000.0
2007-05-24 05:26:00,1.84529,1.84537,1.84518,1.84537,7000000.0
2007-05-24 05:27:00,1.84537,1.84559,1.84535,1.84559,8000000.0
2007-05-24 05:28:00,1.84562,1.84562,1.8453,1.8453,9000000.0
2007-05-24 05:29:00,1.84507,1.84507,1.84437,1.84438,7000000.0
2007-05-24 05:30:00,1.84513,1.84518,1.84503,1.84514,7000000.0
2007-05-24 05:31:00,1.84513,1.84513,1.84488,1.845,8000000.0
2007-05-24 05:32:00,1.84429,1.84493,1.84419,1.84419,6000000.0
2007-05-24 05:33:00,1.84491,1.84492,1.84475,1.84476,9000000.0
2007-05-24 05:34:00,1.84491,1.84491,1.84476,1.84476,3000000.0
2007-05-24 05:35:00,1.84487,1.84506,1.84461,1.84461,7000000.0
2007-05-24 05:36:00,1.8448,1.84495,1.84436,1.84436,11000000.0
2007-05-24 05:37:00,1.84514,1.84517,1.84505,1.84517,7000000.0
2007-05-24 05:38:00,1.84505,1.84512,1.84494,1.84503,9000000.0
2007-05-24 05:39:00,1.84539,1.84573,1.84539,1.84573,7000000.0
2007-05-24 05:40:00,1.84585,1.84596,1.84585,1.84596,4000000.0
2007-05-24 05:41:00,1.84607,1.84616,1.84603,1.84615,8000000.0
2007-05-24 05:42:00,1.84618,1.84618,1.84595,1.84598,7000000.0
2007-05-24 05:43:00,1.84582,1.84582,1.8449,1.8449,9000000.0
2007-05-24 05:44:00,1.84499,1.84522,1.84467,1.84522,8000000.0
2007-05-24 05:45:00,1.84564,1.84568,1.84542,1.84557,11000000.0
2007-05-24 05:46:00,1.84556,1.84567,1.84538,1.84554,8000000.0
2007-05-24 05:47:00,1.84565,1.84565,1.8454,1.8454,8000000.0
2007-05-24 05:48:00,1.84482,1.84482,1.84439,1.84457,7000000.0
2007-05-24 05:49:00,1.84457,1.84468,1.84455,1.84455,8000000.0
2007-05-24 05:50:00,1.84515,1.8452,1.84505,1.84515,9000000.0
2007-05-24 05:52:00,1.84528,1.84547,1.84528,1.84536,8000000.0
2007-05-24 05:53:00,1.84554,1.84564,1.84549,1.84549,7000000.0
2007-05-24 05:54:00,1.84497,1.84544,1.84472,1.84472,10000000.0
2007-05-24 05:55:00,1.84535,1.84535,1.84524,1.84527,8000000.0
2007-05-24 05:56:00,1.84523,1.84545,1.84523,1.84543,7000000.0
2007-05-24 05:57:00,1.8455,1.84583,1.8455,1.84583,8000000.0
2007-05-24 05:58:00,1.84594,1.84603,1.84576,1.84593,9000000.0
2007-05-24 05:59:00,1.84597,1.84632,1.84597,1.84617,10000000.0
2007-05-24 06:00:00,1.84661,1.84689,1.84661,1.84681,8000000.0
2007-05-24 06:01:00,1.84666,1.84673,1.84624,1.84624,7000000.0
2007-05-24 06:02:00,1.84579,1.84586,1.84554,1.84554,8000000.0
2007-05-24 06:03:00,1.84568,1.84568,1.8451,1.8451,8000000.0
2007-05-24 06:04:00,1.84598,1.84598,1.84583,1.84594,7000000.0
2007-05-24 06:05:00,1.84592,1.84593,1.84564,1.84593,7000000.0
2007-05-24 06:06:00,1.84587,1.84609,1.84581,1.84609,5000000.0
2007-05-24 06:07:00,1.84567,1.84567,1.84541,1.84541,7000000.0
2007-05-24 06:08:00,1.84542,1.84584,1.84542,1.8455,7000000.0
2007-05-24 06:09:00,1.84543,1.84551,1.84535,1.84542,8000000.0
2007-05-24 06:10:00,1.84548,1.84564,1.84547,1.84556,8000000.0
2007-05-24 06:11:00,1.84583,1.84594,1.84559,1.84559,8000000.0
2007-05-24 06:12:00,1.84573,1.84577,1.84542,1.84577,8000000.0
2007-05-24 06:13:00,1.84603,1.84603,1.84586,1.84586,8000000.0
2007-05-24 06:14:00,1.8459,1.84626,1.84585,1.84626,7000000.0
2007-05-24 06:15:00,1.84619,1.84619,1.84595,1.84607,8000000.0
2007-05-24 06:16:00,1.84627,1.84627,1.8456,1.8456,5000000.0
2007-05-24 06:17:00,1.84543,1.84544,1.8449,1.84544,8000000.0
2007-05-24 06:18:00,1.84556,1.84603,1.84556,1.84563,9000000.0
2007-05-24 06:19:00,1.84555,1.84561,1.84545,1.84545,7000000.0
2007-05-24 06:20:00,1.84558,1.84558,1.84548,1.84553,5000000.0
2007-05-24 06:21:00,1.84599,1.84616,1.84569,1.84616,8000000.0
2007-05-24 06:22:00,1.84528,1.84582,1.84498,1.84577,8000000.0
2007-05-24 06:23:00,1.84552,1.84567,1.84515,1.84515,8000000.0
2007-05-24 06:24:00,1.84608,1.84626,1.84603,1.84606,11000000.0
2007-05-24 06:25:00,1.846,1.84629,1.8459,1.84629,11000000.0
2007-05-24 06:26:00,1.84629,1.84629,1.846,1.84608,11000000.0
2007-05-24 06:27:00,1.84617,1.84623,1.8461,1.84618,7000000.0
2007-05-24 06:28:00,1.84612,1.84612,1.84579,1.84582,8000000.0
2007-05-24 06:29:00,1.84584,1.84594,1.8458,1.84593,8000000.0
2007-05-24 06:30:00,1.84599,1.84601,1.84593,1.84593,8000000.0
2007-05-24 06:31:00,1.84607,1.84625,1.846,1.84612,7000000.0
2007-05-24 06:32:00,1.84591,1.84617,1.84588,1.84612,10000000.0
2007-05-24 06:33:00,1.84627,1.84627,1.84583,1.84583,7000000.0
2007-05-24 06:34:00,1.84595,1.84597,1.84559,1.84559,7000000.0
2007-05-24 06:35:00,1.84538,1.84554,1.84538,1.84552,11000000.0
2007-05-24 06:36:00,1.84568,1.8458,1.84559,1.8458,7000000.0
2007-05-24 06:37:00,1.84584,1.846,1.84548,1.84548,10000000.0
2007-05-24 06:38:00,1.84535,1.84565,1.84521,1.84565,10000000.0
2007-05-24 06:39:00,1.84544,1.84557,1.84535,1.84557,11000000.0
2007-05-24 06:40:00,1.8457,1.84627,1.8457,1.84611,7000000.0
2007-05-24 06:41:00,1.84652,1.84677,1.84652,1.84676,7000000.0
2007-05-24 06:42:00,1.8473,1.84743,1.84715,1.84743,11000000.0
2007-05-24 06:43:00,1.84787,1.84833,1.84759,1.84759,7000000.0
2007-05-24 06:44:00,1.84761,1.84774,1.84732,1.8476,8000000.0
2007-05-24 06:45:00,1.84779,1.84791,1.84777,1.84781,8000000.0
2007-05-24 06:46:00,1.84638,1.8467,1.84624,1.84645,10000000.0
2007-05-24 06:47:00,1.84648,1.84648,1.84579,1.84579,8000000.0
2007-05-24 06:48:00,1.846,1.846,1.84551,1.84551,7000000.0
2007-05-24 06:49:00,1.84559,1.84559,1.84545,1.84556,8000000.0
2007-05-24 06:50:00,1.84564,1.84567,1.84564,1.84565,6000000.0
2007-05-24 06:51:00,1.84532,1.84616,1.84494,1.84616,10000000.0
2007-05-24 06:52:00,1.84608,1.84618,1.84575,1.84575,8000000.0
2007-05-24 06:53:00,1.84553,1.84553,1.84525,1.84531,8000000.0
2007-05-24 06:54:00,1.84539,1.84539,1.84526,1.84526,2000000.0
2007-05-24 06:55:00,1.84547,1.84557,1.84499,1.84499,7000000.0
2007-05-24 06:56:00,1.8451,1.8451,1.84443,1.84443,8000000.0
2007-05-24 06:57:00,1.84429,1.8448,1.84429,1.8448,7000000.0
2007-05-24 06:58:00,1.84476,1.84522,1.84476,1.84522,7000000.0
2007-05-24 06:59:00,1.84534,1.84538,1.84521,1.84535,7000000.0
2007-05-24 07:00:00,1.84531,1.84541,1.84523,1.84534,7000000.0
2007-05-24 07:01:00,1.8455,1.8455,1.8452,1.84525,7000000.0
2007-05-24 07:02:00,1.84524,1.84565,1.84524,1.84565,7000000.0
2007-05-24 07:03:00,1.84559,1.84562,1.84548,1.84551,7000000.0
2007-05-24 07:04:00,1.84546,1.84561,1.8452,1.84561,8000000.0
2007-05-24 07:05:00,1.84546,1.84569,1.84546,1.84569,11000000.0
2007-05-24 07:06:00,1.84507,1.84546,1.84507,1.84545,11000000.0
2007-05-24 07:07:00,1.84565,1.84565,1.84548,1.84551,11000000.0
2007-05-24 07:08:00,1.84576,1.84595,1.84569,1.84595,9000000.0
2007-05-24 07:09:00,1.846,1.84615,1.84596,1.84603,8000000.0
2007-05-24 07:10:00,1.84569,1.84584,1.84543,1.84584,7000000.0
2007-05-24 07:11:00,1.84591,1.84591,1.84549,1.84564,10000000.0
2007-05-24 07:12:00,1.84558,1.84558,1.84528,1.84557,7000000.0
2007-05-24 07:13:00,1.84558,1.84565,1.84554,1.84565,8000000.0
2007-05-24 07:14:00,1.84557,1.84558,1.84522,1.84522,7000000.0
2007-05-24 07:15:00,1.84495,1.84513,1.84495,1.84509,10000000.0
2007-05-24 07:16:00,1.84517,1.84531,1.84508,1.84531,8000000.0
2007-05-24 07:17:00,1.84519,1.84575,1.84519,1.84575,11000000.0
2007-05-24 07:18:00,1.84573,1.84581,1.84566,1.84571,8000000.0
2007-05-24 07:19:00,1.84577,1.84584,1.84558,1.84578,8000000.0
2007-05-24 07:20:00,1.84613,1.84618,1.84587,1.84605,9000000.0
2007-05-24 07:21:00,1.84588,1.84588,1.84563,1.84563,10000000.0
2007-05-24 07:22:00,1.84571,1.84599,1.84571,1.84596,11000000.0
2007-05-24 07:23:00,1.84593,1.84607,1.84579,1.84607,7000000.0
2007-05-24 07:24:00,1.84605,1.84605,1.84574,1.84574,9000000.0
2007-05-24 07:25:00,1.84563,1.84591,1.8456,1.84566,8000000.0
2007-05-24 07:26:00,1.84573,1.84621,1.84573,1.84621,7000000.0
2007-05-24 07:27:00,1.8467,1.84775,1.8467,1.84775,7000000.0
2007-05-24 07:28:00,1.84701,1.84701,1.84684,1.84697,7000000.0
2007-05-24 07:29:00,1.84711,1.84756,1.84711,1.84756,8000000.0
2007-05-24 07:30:00,1.84737,1.84738,1.84697,1.84697,8000000.0
2007-05-24 07:31:00,1.84697,1.84709,1.84694,1.84709,7000000.0
2007-05-24 07:32:00,1.84754,1.84766,1.84744,1.84757,9000000.0
2007-05-24 07:33:00,1.84749,1.84761,1.84732,1.84732,8000000.0
2007-05-24 07:34:00,1.8472,1.84739,1.84685,1.84685,11000000.0
2007-05-24 07:35:00,1.84712,1.84744,1.84712,1.84742,8000000.0
2007-05-24 07:36:00,1.84737,1.84806,1.84737,1.84806,7000000.0
2007-05-24 07:37:00,1.84824,1.84824,1.84808,1.84818,7000000.0
2007-05-24 07:38:00,1.84821,1.84821,1.84778,1.84804,11000000.0
2007-05-24 07:39:00,1.848,1.84815,1.84794,1.84803,7000000.0
2007-05-24 07:40:00,1.84777,1.84808,1.84777,1.84786,8000000.0
2007-05-24 07:41:00,1.84808,1.84808,1.84758,1.84758,9000000.0
2007-05-24 07:42:00,1.84785,1.84794,1.84773,1.84773,11000000.0
2007-05-24 07:43:00,1.84781,1.84801,1.84781,1.84801,7000000.0
2007-05-24 07:44:00,1.84808,1.84824,1.8479,1.84824,7000000.0
2007-05-24 07:45:00,1.8479,1.84808,1.84786,1.84808,7000000.0
2007-05-24 07:46:00,1.84832,1.84841,1.84823,1.84828,10000000.0
2007-05-24 07:47:00,1.84828,1.8484,1.84821,1.84826,7000000.0
2007-05-24 07:48:00,1.84789,1.84827,1.84789,1.848,8000000.0
2007-05-24 07:49:00,1.84822,1.84836,1.84812,1.84832,8000000.0
2007-05-24 07:50:00,1.84848,1.84864,1.84842,1.84842,7000000.0
2007-05-24 07:51:00,1.8485,1.84862,1.84819,1.84819,8000000.0
2007-05-24 07:52:00,1.84784,1.84793,1.84778,1.84786,10000000.0
2007-05-24 07:53:00,1.84763,1.84763,1.84707,1.84707,11000000.0
2007-05-24 07:54:00,1.84723,1.84747,1.84718,1.84727,9000000.0
2007-05-24 07:55:00,1.84758,1.84758,1.84728,1.84735,9000000.0
2007-05-24 07:56:00,1.84772,1.848,1.84772,1.84784,9000000.0
2007-05-24 07:57:00,1.8479,1.8479,1.84768,1.84768,7000000.0
2007-05-24 07:58:00,1.84777,1.84782,1.84768,1.84782,7000000.0
2007-05-24 07:59:00,1.84782,1.84847,1.84779,1.84847,7000000.0
2007-05-24 08:00:00,1.84896,1.84904,1.84869,1.84869,8000000.0
2007-05-24 08:01:00,1.84896,1.849,1.84858,1.84875,10000000.0
2007-05-24 08:02:00,1.84871,1.8489,1.84869,1.8489,7000000.0
2007-05-24 08:03:00,1.84891,1.84916,1.84867,1.8488,8000000.0
2007-05-24 08:04:00,1.84833,1.84863,1.84833,1.84853,8000000.0
2007-05-24 08:05:00,1.84868,1.84868,1.84837,1.84838,8000000.0
2007-05-24 08:06:00,1.84834,1.84841,1.84728,1.84764,7000000.0
2007-05-24 08:07:00,1.84826,1.84826,1.8478,1.84799,7000000.0
2007-05-24 08:08:00,1.84765,1.84765,1.8467,1.84702,7000000.0
2007-05-24 08:09:00,1.84703,1.84723,1.84702,1.84717,7000000.0
2007-05-24 08:10:00,1.84726,1.84778,1.84726,1.84778,7000000.0
2007-05-24 08:11:00,1.84786,1.84786,1.84759,1.84767,8000000.0
2007-05-24 08:12:00,1.84797,1.84799,1.84778,1.84794,9000000.0
2007-05-24 08:13:00,1.84782,1.84782,1.84761,1.84763,7000000.0
2007-05-24 08:14:00,1.8474,1.8477,1.8474,1.8477,9000000.0
2007-05-24 08:15:00,1.84747,1.84747,1.84723,1.84741,8000000.0
2007-05-24 08:16:00,1.84723,1.8476,1.84723,1.8476,11000000.0
2007-05-24 08:17:00,1.84755,1.84783,1.84738,1.84783,7000000.0
2007-05-24 08:18:00,1.84794,1.84805,1.84779,1.84805,9000000.0
2007-05-24 08:19:00,1.84744,1.84747,1.84733,1.84733,7000000.0
2007-05-24 08:20:00,1.84699,1.84744,1.84699,1.84744,8000000.0
2007-05-24 08:21:00,1.84759,1.84765,1.84754,1.84761,8000000.0
2007-05-24 08:22:00,1.84734,1.84734,1.84683,1.84712,8000000.0
2007-05-24 08:23:00,1.84709,1.84709,1.84692,1.84699,7000000.0
2007-05-24 08:24:00,1.84707,1.84709,1.84686,1.84686,7000000.0
2007-05-24 08:25:00,1.84707,1.8474,1.84707,1.8474,8000000.0
2007-05-24 08:26:00,1.84716,1.84716,1.8466,1.8466,7000000.0
2007-05-24 08:27:00,1.84666,1.84666,1.84637,1.84662,10000000.0
2007-05-24 08:28:00,1.84669,1.84706,1.84669,1.84706,7000000.0
2007-05-24 08:29:00,1.84705,1.84705,1.84661,1.84661,10000000.0
2007-05-24 08:30:00,1.8466,1.84661,1.84651,1.84655,7000000.0
2007-05-24 08:31:00,1.84657,1.84692,1.84657,1.84692,10000000.0
2007-05-24 08:32:00,1.84678,1.84684,1.84673,1.84682,8000000.0
2007-05-24 08:33:00,1.84678,1.84678,1.84654,1.84654,7000000.0
2007-05-24 08:34:00,1.8466,1.84706,1.8466,1.84706,9000000.0
2007-05-24 08:35:00,1.84701,1.84701,1.84684,1.84693,9000000.0
2007-05-24 08:36:00,1.84691,1.84692,1.8467,1.84683,8000000.0
2007-05-24 08:37:00,1.84689,1.84689,1.84657,1.84657,9000000.0
2007-05-24 08:38:00,1.84611,1.84616,1.84583,1.84593,10000000.0
2007-05-24 08:39:00,1.8459,1.84597,1.84557,1.84557,11000000.0
2007-05-24 08:40:00,1.84557,1.84598,1.84557,1.84585,8000000.0
2007-05-24 08:41:00,1.84616,1.8463,1.84605,1.84605,11000000.0
2007-05-24 08:42:00,1.84577,1.84577,1.84525,1.84525,10000000.0
2007-05-24 08:43:00,1.8449,1.84502,1.8449,1.84498,8000000.0
2007-05-24 08:44:00,1.84497,1.84507,1.84478,1.84478,10000000.0
2007-05-24 08:45:00,1.84461,1.8448,1.84458,1.8448,8000000.0
2007-05-24 08:46:00,1.84479,1.84498,1.84337,1.84498,8000000.0
2007-05-24 08:47:00,1.84489,1.845,1.84476,1.84479,7000000.0
2007-05-24 08:48:00,1.84478,1.84492,1.84473,1.84473,5000000.0
2007-05-24 08:49:00,1.84492,1.84503,1.84486,1.84502,11000000.0
2007-05-24 08:50:00,1.84476,1.84476,1.84457,1.84457,7000000.0
2007-05-24 08:51:00,1.84481,1.84481,1.84455,1.84455,8000000.0
2007-05-24 08:52:00,1.84461,1.84475,1.84458,1.84473,9000000.0
2007-05-24 08:53:00,1.84422,1.84474,1.84379,1.8447,8000000.0
2007-05-24 08:54:00,1.84472,1.84489,1.84472,1.84489,8000000.0
2007-05-24 08:55:00,1.84498,1.8452,1.84489,1.8452,8000000.0
2007-05-24 08:56:00,1.84526,1.84533,1.84517,1.84529,7000000.0
2007-05-24 08:57:00,1.84554,1.84563,1.84551,1.84563,8000000.0
2007-05-24 08:58:00,1.84557,1.84564,1.8455,1.84559,7000000.0
2007-05-24 08:59:00,1.84551,1.84568,1.84548,1.84568,7000000.0
2007-05-24 09:00:00,1.84591,1.84606,1.8459,1.84606,8000000.0
2007-05-24 09:01:00,1.84584,1.84618,1.84584,1.84618,9000000.0
2007-05-24 09:02:00,1.84616,1.84617,1.8461,1.84613,10000000.0
2007-05-24 09:03:00,1.84617,1.84645,1.84617,1.84626,7000000.0
2007-05-24 09:04:00,1.8463,1.8463,1.84621,1.84622,7000000.0
2007-05-24 09:05:00,1.84567,1.84573,1.84561,1.84561,7000000.0
2007-05-24 09:06:00,1.84559,1.84582,1.84559,1.8458,11000000.0
2007-05-24 09:07:00,1.84595,1.84617,1.84595,1.84612,8000000.0
2007-05-24 09:08:00,1.84615,1.84615,1.8458,1.84599,7000000.0
2007-05-24 09:09:00,1.84586,1.84586,1.8456,1.84578,11000000.0
2007-05-24 09:10:00,1.84573,1.84594,1.84571,1.84594,7000000.0
2007-05-24 09:11:00,1.84573,1.84593,1.84554,1.84593,9000000.0
2007-05-24 09:12:00,1.84551,1.84576,1.84551,1.84559,8000000.0
2007-05-24 09:13:00,1.84549,1.84563,1.84546,1.84553,9000000.0
2007-05-24 09:14:00,1.84601,1.84601,1.84571,1.84587,11000000.0
2007-05-24 09:15:00,1.84565,1.84585,1.84565,1.84577,7000000.0
2007-05-24 09:16:00,1.84591,1.84591,1.84548,1.84549,8000000.0
2007-05-24 09:17:00,1.84528,1.84532,1.84511,1.84519,11000000.0
2007-05-24 09:18:00,1.84494,1.8451,1.8448,1.8451,8000000.0
2007-05-24 09:19:00,1.84553,1.84581,1.84553,1.8458,7000000.0
2007-05-24 09:20:00,1.84572,1.84572,1.8455,1.84551,7000000.0
2007-05-24 09:21:00,1.8454,1.84557,1.84516,1.84557,8000000.0
2007-05-24 09:22:00,1.84542,1.84571,1.84542,1.84571,8000000.0
2007-05-24 09:23:00,1.84573,1.84625,1.84573,1.84625,7000000.0
2007-05-24 09:24:00,1.8463,1.8463,1.84585,1.8459,8000000.0
2007-05-24 09:25:00,1.8457,1.84572,1.84549,1.84549,7000000.0
2007-05-24 09:26:00,1.84536,1.84551,1.84535,1.84544,11000000.0
2007-05-24 09:27:00,1.84541,1.8455,1.8454,1.8454,11000000.0
2007-05-24 09:28:00,1.84513,1.84536,1.84513,1.84536,9000000.0
2007-05-24 09:29:00,1.84557,1.84593,1.84557,1.84593,8000000.0
2007-05-24 09:30:00,1.84585,1.84608,1.84583,1.84593,7000000.0
2007-05-24 09:31:00,1.84554,1.84591,1.84554,1.84591,7000000.0
2007-05-24 09:32:00,1.84597,1.84601,1.84572,1.84572,7000000.0
2007-05-24 09:33:00,1.84578,1.84583,1.8457,1.84577,8000000.0
2007-05-24 09:34:00,1.84579,1.84597,1.84579,1.84597,7000000.0
2007-05-24 09:35:00,1.84602,1.84616,1.84601,1.84611,10000000.0
2007-05-24 09:36:00,1.84587,1.84595,1.84565,1.84578,8000000.0
2007-05-24 09:37:00,1.84556,1.84595,1.84552,1.84595,11000000.0
2007-05-24 09:38:00,1.8459,1.84592,1.84406,1.84516,11000000.0
2007-05-24 09:39:00,1.84538,1.8456,1.84538,1.8456,7000000.0
2007-05-24 09:40:00,1.84582,1.84601,1.8456,1.8456,9000000.0
2007-05-24 09:41:00,1.84568,1.84589,1.84568,1.8458,8000000.0
2007-05-24 09:42:00,1.84588,1.84603,1.84584,1.84601,10000000.0
2007-05-24 09:43:00,1.84628,1.84628,1.84606,1.84606,11000000.0
2007-05-24 09:44:00,1.84663,1.84679,1.84647,1.84676,8000000.0
2007-05-24 09:45:00,1.84655,1.84655,1.84567,1.84567,7000000.0
2007-05-24 09:46:00,1.84557,1.84597,1.84557,1.84586,11000000.0
2007-05-24 09:47:00,1.84552,1.84552,1.84527,1.8453,9000000.0
2007-05-24 09:48:00,1.84517,1.84517,1.84499,1.84499,7000000.0
2007-05-24 09:49:00,1.84491,1.84533,1.84491,1.84516,11000000.0
2007-05-24 09:50:00,1.84595,1.84609,1.84592,1.84602,8000000.0
2007-05-24 09:51:00,1.84576,1.846,1.84571,1.846,8000000.0
2007-05-24 09:52:00,1.84556,1.84584,1.84556,1.84584,8000000.0
2007-05-24 09:53:00,1.84574,1.84595,1.84574,1.84575,10000000.0
2007-05-24 09:54:00,1.84576,1.84589,1.84559,1.84559,10000000.0
2007-05-24 09:55:00,1.84564,1.84579,1.84564,1.84576,8000000.0
2007-05-24 09:56:00,1.8457,1.84586,1.84569,1.84569,10000000.0
2007-05-24 09:57:00,1.84513,1.84574,1.84513,1.84574,8000000.0
2007-05-24 09:58:00,1.84562,1.84562,1.84534,1.84534,8000000.0
2007-05-24 09:59:00,1.84552,1.84585,1.84552,1.84577,10000000.0
2007-05-24 10:00:00,1.84603,1.84603,1.84568,1.8459,10000000.0
2007-05-24 10:01:00,1.84589,1.84597,1.84567,1.84567,10000000.0
2007-05-24 10:02:00,1.84548,1.84603,1.84548,1.84603,10000000.0
2007-05-24 10:03:00,1.84587,1.846,1.84587,1.84589,7000000.0
2007-05-24 10:04:00,1.84574,1.84574,1.84558,1.84558,7000000.0
2007-05-24 10:05:00,1.84552,1.84552,1.84507,1.84507,11000000.0
2007-05-24 10:06:00,1.84506,1.84513,1.84495,1.84495,7000000.0
2007-05-24 10:07:00,1.845,1.84527,1.84484,1.84506,7000000.0
2007-05-24 10:08:00,1.8451,1.84535,1.8451,1.84535,7000000.0
2007-05-24 10:09:00,1.84528,1.84529,1.84518,1.84522,7000000.0
2007-05-24 10:10:00,1.84525,1.84548,1.84525,1.84535,7000000.0
2007-05-24 10:11:00,1.84529,1.8454,1.8451,1.8454,7000000.0
2007-05-24 10:12:00,1.84554,1.84581,1.84539,1.84581,8000000.0
2007-05-24 10:13:00,1.84589,1.84589,1.84568,1.84568,8000000.0
2007-05-24 10:14:00,1.84575,1.84577,1.84565,1.84576,7000000.0
2007-05-24 10:15:00,1.84567,1.8457,1.84535,1.8457,10000000.0
2007-05-24 10:16:00,1.84582,1.84582,1.84563,1.84563,7000000.0
2007-05-24 10:17:00,1.84557,1.84579,1.84557,1.84577,11000000.0
2007-05-24 10:18:00,1.84566,1.84572,1.84524,1.84524,8000000.0
2007-05-24 10:19:00,1.84547,1.84554,1.84519,1.84533,9000000.0
2007-05-24 10:20:00,1.8454,1.84546,1.84533,1.84533,7000000.0
2007-05-24 10:21:00,1.84511,1.84519,1.84471,1.84471,8000000.0
2007-05-24 10:22:00,1.84419,1.84454,1.84419,1.84449,7000000.0
2007-05-24 10:23:00,1.84386,1.8442,1.84386,1.8442,7000000.0
2007-05-24 10:24:00,1.84427,1.84428,1.84406,1.84421,7000000.0
2007-05-24 10:25:00,1.84417,1.8442,1.84395,1.84404,9000000.0
2007-05-24 10:26:00,1.8443,1.84439,1.84424,1.84433,11000000.0
2007-05-24 10:27:00,1.84426,1.84428,1.84385,1.84428,8000000.0
2007-05-24 10:28:00,1.84435,1.84465,1.84435,1.84454,9000000.0
2007-05-24 10:29:00,1.8445,1.8445,1.84411,1.84425,8000000.0
2007-05-24 10:30:00,1.84418,1.84434,1.84417,1.84422,8000000.0
2007-05-24 10:31:00,1.84424,1.84446,1.84417,1.84443,7000000.0
2007-05-24 10:32:00,1.84439,1.8444,1.84423,1.84425,9000000.0
2007-05-24 10:33:00,1.84431,1.84443,1.84418,1.84443,7000000.0
2007-05-24 10:34:00,1.84451,1.84456,1.84442,1.84453,7000000.0
2007-05-24 10:35:00,1.84455,1.84455,1.84435,1.84455,7000000.0
2007-05-24 10:36:00,1.84457,1.8446,1.84431,1.84443,8000000.0
2007-05-24 10:37:00,1.84431,1.84431,1.84417,1.84426,8000000.0
2007-05-24 10:38:00,1.84454,1.8446,1.84444,1.84455,10000000.0
2007-05-24 10:39:00,1.84465,1.84468,1.84447,1.84447,8000000.0
2007-05-24 10:40:00,1.84421,1.84434,1.8441,1.84411,7000000.0
2007-05-24 10:41:00,1.84408,1.84424,1.84408,1.84409,9000000.0
2007-05-24 10:42:00,1.84358,1.84422,1.8432,1.84414,7000000.0
2007-05-24 10:43:00,1.84409,1.84416,1.84395,1.84416,10000000.0
2007-05-24 10:44:00,1.8442,1.84432,1.8442,1.84428,7000000.0
2007-05-24 10:45:00,1.84439,1.84448,1.84425,1.84448,8000000.0
2007-05-24 10:46:00,1.84434,1.84441,1.8443,1.84431,8000000.0
2007-05-24 10:47:00,1.84414,1.84414,1.84371,1.84391,7000000.0
2007-05-24 10:48:00,1.84375,1.84387,1.84375,1.84387,8000000.0
2007-05-24 10:49:00,1.84381,1.84381,1.84365,1.84373,9000000.0
2007-05-24 10:50:00,1.84368,1.84372,1.84357,1.84372,8000000.0
2007-05-24 10:51:00,1.8437,1.8437,1.84349,1.8436,9000000.0
2007-05-24 10:52:00,1.84396,1.84396,1.84367,1.84367,8000000.0
2007-05-24 10:53:00,1.84355,1.84369,1.84355,1.84368,9000000.0
2007-05-24 10:54:00,1.8439,1.84396,1.84383,1.84383,10000000.0
2007-05-24 10:55:00,1.84379,1.84384,1.84379,1.84381,7000000.0
2007-05-24 10:56:00,1.84385,1.84423,1.84227,1.8441,7000000.0
2007-05-24 10:57:00,1.84197,1.84353,1.84197,1.84338,8000000.0
2007-05-24 10:58:00,1.84415,1.84422,1.84415,1.8442,7000000.0
2007-05-24 10:59:00,1.844,1.84422,1.844,1.8442,11000000.0
2007-05-24 11:00:00,1.84417,1.84439,1.84286,1.84286,7000000.0
2007-05-24 11:01:00,1.84425,1.8445,1.84425,1.8445,8000000.0
2007-05-24 11:02:00,1.84474,1.84474,1.84444,1.84458,7000000.0
2007-05-24 11:03:00,1.84436,1.84461,1.84436,1.84461,11000000.0
2007-05-24 11:04:00,1.84464,1.84464,1.8443,1.8443,11000000.0
2007-05-24 11:05:00,1.84443,1.84455,1.84439,1.84451,7000000.0
2007-05-24 11:06:00,1.84429,1.8443,1.84403,1.84427,8000000.0
2007-05-24 11:07:00,1.84439,1.84439,1.84423,1.84423,7000000.0
2007-05-24 11:08:00,1.84423,1.84423,1.84375,1.84375,9000000.0
2007-05-24 11:09:00,1.84382,1.84384,1.84372,1.84372,8000000.0
2007-05-24 11:10:00,1.84379,1.84394,1.84375,1.84386,8000000.0
2007-05-24 11:11:00,1.84362,1.84365,1.84333,1.84365,10000000.0
2007-05-24 11:12:00,1.8432,1.84348,1.84276,1.84336,7000000.0
2007-05-24 11:13:00,1.84373,1.84389,1.8434,1.84389,11000000.0
2007-05-24 11:14:00,1.84388,1.84407,1.84388,1.84395,11000000.0
2007-05-24 11:15:00,1.84418,1.84418,1.84398,1.844,7000000.0
2007-05-24 11:16:00,1.84401,1.84409,1.84397,1.84407,7000000.0
2007-05-24 11:17:00,1.84421,1.84425,1.84407,1.84421,7000000.0
2007-05-24 11:18:00,1.84404,1.84404,1.84352,1.84362,10000000.0
2007-05-24 11:19:00,1.84363,1.84399,1.84359,1.84368,11000000.0
2007-05-24 11:20:00,1.84354,1.84354,1.84336,1.84348,8000000.0
2007-05-24 11:21:00,1.84338,1.84338,1.8431,1.84324,7000000.0
2007-05-24 11:22:00,1.84351,1.84371,1.84351,1.84371,8000000.0
2007-05-24 11:23:00,1.84383,1.84388,1.84322,1.84322,8000000.0
2007-05-24 11:24:00,1.84302,1.84332,1.84294,1.84332,7000000.0
2007-05-24 11:25:00,1.8434,1.8434,1.84298,1.843,8000000.0
2007-05-24 11:26:00,1.84295,1.843,1.84273,1.84273,11000000.0
2007-05-24 11:27:00,1.84284,1.84293,1.84273,1.84273,8000000.0
2007-05-24 11:28:00,1.84293,1.84309,1.84289,1.84309,7000000.0
2007-05-24 11:29:00,1.84315,1.84326,1.84304,1.84326,8000000.0
2007-05-24 11:30:00,1.84329,1.84339,1.84325,1.84332,7000000.0
2007-05-24 11:31:00,1.84318,1.84318,1.84284,1.84284,11000000.0
2007-05-24 11:32:00,1.84294,1.843,1.84281,1.843,11000000.0
2007-05-24 11:33:00,1.84289,1.84303,1.84282,1.84289,7000000.0
2007-05-24 11:34:00,1.84285,1.84285,1.84263,1.84276,7000000.0
2007-05-24 11:35:00,1.84273,1.84292,1.84267,1.84292,10000000.0
2007-05-24 11:36:00,1.84291,1.84291,1.84265,1.84265,8000000.0
2007-05-24 11:37:00,1.84225,1.84278,1.84225,1.84278,8000000.0
2007-05-24 11:38:00,1.84298,1.84318,1.84298,1.84318,9000000.0
2007-05-24 11:39:00,1.84351,1.84376,1.8435,1.84376,9000000.0
2007-05-24 11:40:00,1.84372,1.84384,1.84352,1.84384,11000000.0
2007-05-24 11:41:00,1.84391,1.84397,1.84375,1.8439,11000000.0
2007-05-24 11:42:00,1.844,1.84458,1.844,1.84446,11000000.0
2007-05-24 11:43:00,1.84431,1.8444,1.84428,1.84432,7000000.0
2007-05-24 11:44:00,1.8446,1.8446,1.84451,1.84457,7000000.0
2007-05-24 11:45:00,1.84446,1.84486,1.84446,1.84486,11000000.0
2007-05-24 11:46:00,1.84507,1.84512,1.84454,1.84454,7000000.0
2007-05-24 11:47:00,1.84464,1.84488,1.84462,1.84462,9000000.0
2007-05-24 11:48:00,1.84481,1.84487,1.84462,1.84487,10000000.0
2007-05-24 11:49:00,1.8446,1.84472,1.8446,1.84472,7000000.0
2007-05-24 11:50:00,1.84491,1.84499,1.84478,1.84478,7000000.0
2007-05-24 11:51:00,1.84472,1.84472,1.84421,1.84439,8000000.0
2007-05-24 11:52:00,1.84434,1.84514,1.84434,1.84512,10000000.0
2007-05-24 11:53:00,1.8452,1.84521,1.84505,1.84513,10000000.0
2007-05-24 11:54:00,1.84511,1.8452,1.84506,1.84506,9000000.0
2007-05-24 11:55:00,1.84387,1.84505,1.84387,1.84471,8000000.0
2007-05-24 11:56:00,1.84475,1.84477,1.84453,1.84455,11000000.0
2007-05-24 11:57:00,1.84447,1.84447,1.84386,1.84386,8000000.0
2007-05-24 11:58:00,1.84388,1.84408,1.84388,1.84403,9000000.0
2007-05-24 11:59:00,1.84391,1.84391,1.84364,1.84364,7000000.0
2007-05-24 12:00:00,1.84408,1.84428,1.84404,1.84404,7000000.0
2007-05-24 12:01:00,1.84392,1.84396,1.84366,1.84366,10000000.0
2007-05-24 12:02:00,1.84328,1.84377,1.84317,1.84377,10000000.0
2007-05-24 12:03:00,1.84375,1.84408,1.84375,1.84404,7000000.0
2007-05-24 12:04:00,1.84384,1.84389,1.84374,1.84389,9000000.0
2007-05-24 12:05:00,1.84392,1.8441,1.8439,1.8441,11000000.0
2007-05-24 12:06:00,1.84411,1.84411,1.84371,1.84371,7000000.0
2007-05-24 12:07:00,1.8439,1.84409,1.8439,1.84401,7000000.0
2007-05-24 12:08:00,1.84391,1.84395,1.84376,1.84384,9000000.0
2007-05-24 12:09:00,1.84384,1.84384,1.84349,1.84364,8000000.0
2007-05-24 12:10:00,1.84377,1.84394,1.84377,1.84393,8000000.0
2007-05-24 12:11:00,1.84398,1.84412,1.84391,1.84409,7000000.0
2007-05-24 12:12:00,1.84404,1.84404,1.84385,1.84385,7000000.0
2007-05-24 12:13:00,1.84387,1.84387,1.84341,1.84348,10000000.0
2007-05-24 12:14:00,1.84349,1.84374,1.84349,1.84374,8000000.0
2007-05-24 12:15:00,1.84362,1.84362,1.84327,1.84344,8000000.0
2007-05-24 12:16:00,1.84347,1.84363,1.84328,1.84363,8000000.0
2007-05-24 12:17:00,1.84363,1.84363,1.84246,1.84246,8000000.0
2007-05-24 12:18:00,1.84364,1.84381,1.84352,1.84381,11000000.0
2007-05-24 12:19:00,1.84328,1.84393,1.84328,1.84393,9000000.0
2007-05-24 12:20:00,1.84394,1.84403,1.84347,1.84403,10000000.0
2007-05-24 12:21:00,1.84393,1.8452,1.84263,1.84263,7000000.0
2007-05-24 12:22:00,1.8439,1.84408,1.84385,1.84394,8000000.0
2007-05-24 12:23:00,1.84375,1.84388,1.84366,1.84366,7000000.0
2007-05-24 12:24:00,1.84409,1.84418,1.84409,1.84418,7000000.0
2007-05-24 12:25:00,1.84424,1.84431,1.84412,1.84431,9000000.0
2007-05-24 12:26:00,1.84427,1.84427,1.84415,1.84415,8000000.0
2007-05-24 12:27:00,1.84401,1.84401,1.8437,1.84374,10000000.0
2007-05-24 12:28:00,1.84371,1.84376,1.84355,1.84376,9000000.0
2007-05-24 12:29:00,1.84374,1.84374,1.8435,1.8436,9000000.0
2007-05-24 12:30:00,1.84255,1.8433,1.84255,1.84261,7000000.0
2007-05-24 12:31:00,1.84379,1.84384,1.8437,1.84381,11000000.0
2007-05-24 12:32:00,1.84382,1.84389,1.84373,1.84373,7000000.0
2007-05-24 12:33:00,1.84381,1.84408,1.84381,1.84396,7000000.0
2007-05-24 12:34:00,1.84315,1.84367,1.84267,1.84367,7000000.0
2007-05-24 12:35:00,1.84402,1.84402,1.8435,1.8435,8000000.0
2007-05-24 12:36:00,1.84335,1.84335,1.84314,1.84315,8000000.0
2007-05-24 12:37:00,1.84293,1.84316,1.84293,1.84315,9000000.0
2007-05-24 12:38:00,1.84305,1.84325,1.84298,1.84325,8000000.0
2007-05-24 12:39:00,1.84324,1.84329,1.84314,1.84325,9000000.0
2007-05-24 12:40:00,1.84312,1.84323,1.84303,1.84313,7000000.0
2007-05-24 12:41:00,1.84362,1.84362,1.84343,1.84346,8000000.0
2007-05-24 12:42:00,1.84284,1.84328,1.84222,1.84328,9000000.0
2007-05-24 12:43:00,1.84344,1.84375,1.84344,1.84347,9000000.0
2007-05-24 12:44:00,1.84372,1.84387,1.84367,1.84387,8000000.0
2007-05-24 12:45:00,1.84393,1.84398,1.84362,1.84388,10000000.0
2007-05-24 12:46:00,1.84391,1.84396,1.84369,1.84372,9000000.0
2007-05-24 12:47:00,1.84364,1.84382,1.84346,1.84382,10000000.0
2007-05-24 12:48:00,1.84377,1.84397,1.84377,1.84397,11000000.0
2007-05-24 12:49:00,1.84405,1.84411,1.84386,1.84386,7000000.0
2007-05-24 12:50:00,1.84391,1.84393,1.84371,1.84382,7000000.0
2007-05-24 12:51:00,1.84368,1.84368,1.84224,1.84224,8000000.0
2007-05-24 12:52:00,1.84398,1.84398,1.84361,1.8439,11000000.0
2007-05-24 12:53:00,1.84393,1.84406,1.8439,1.8439,8000000.0
2007-05-24 12:54:00,1.84369,1.84402,1.84369,1.84402,7000000.0
2007-05-24 12:55:00,1.84418,1.84447,1.84347,1.84447,8000000.0
2007-05-24 12:56:00,1.84443,1.84452,1.84434,1.84446,7000000.0
2007-05-24 12:57:00,1.84447,1.8445,1.84437,1.8445,7000000.0
2007-05-24 12:58:00,1.84446,1.84446,1.84427,1.84433,8000000.0
2007-05-24 12:59:00,1.84455,1.84476,1.84455,1.84472,7000000.0
2007-05-24 13:00:00,1.84468,1.84488,1.84468,1.84488,8000000.0
2007-05-24 13:01:00,1.84503,1.84531,1.84503,1.84531,8000000.0
2007-05-24 13:02:00,1.84526,1.84526,1.84496,1.84501,7000000.0
2007-05-24 13:03:00,1.84458,1.84462,1.84452,1.84462,8000000.0
2007-05-24 13:04:00,1.84482,1.84485,1.84379,1.84438,7000000.0
2007-05-24 13:05:00,1.84475,1.8449,1.84472,1.84489,8000000.0
2007-05-24 13:06:00,1.8451,1.84524,1.84502,1.84524,7000000.0
2007-05-24 13:07:00,1.84486,1.84503,1.84486,1.84503,7000000.0
2007-05-24 13:08:00,1.84511,1.84514,1.84499,1.84512,10000000.0
2007-05-24 13:09:00,1.84526,1.8453,1.84495,1.84495,7000000.0
2007-05-24 13:10:00,1.8449,1.84511,1.84483,1.84502,9000000.0
2007-05-24 13:11:00,1.845,1.845,1.84472,1.84491,8000000.0
2007-05-24 13:12:00,1.84485,1.84511,1.8445,1.84511,8000000.0
2007-05-24 13:13:00,1.84507,1.84515,1.84494,1.84515,9000000.0
2007-05-24 13:14:00,1.84508,1.84508,1.84471,1.84497,7000000.0
2007-05-24 13:15:00,1.84495,1.84495,1.84437,1.84449,8000000.0
2007-05-24 13:16:00,1.84453,1.84459,1.84445,1.84445,8000000.0
2007-05-24 13:17:00,1.84449,1.84458,1.84437,1.84455,9000000.0
2007-05-24 13:18:00,1.84489,1.84505,1.84482,1.84505,10000000.0
2007-05-24 13:19:00,1.84498,1.84498,1.84466,1.84491,8000000.0
2007-05-24 13:20:00,1.84485,1.84485,1.84452,1.84476,8000000.0
2007-05-24 13:21:00,1.84488,1.84509,1.84488,1.84494,7000000.0
2007-05-24 13:22:00,1.84491,1.84501,1.84474,1.84497,11000000.0
2007-05-24 13:23:00,1.84485,1.84496,1.84476,1.84496,8000000.0
2007-05-24 13:24:00,1.84486,1.8449,1.84478,1.8449,7000000.0
2007-05-24 13:25:00,1.84484,1.84494,1.84462,1.84479,11000000.0
2007-05-24 13:26:00,1.84497,1.84521,1.84497,1.8452,10000000.0
2007-05-24 13:27:00,1.84511,1.84529,1.84509,1.84529,8000000.0
2007-05-24 13:28:00,1.84525,1.84526,1.84508,1.84508,21000000.0
2007-05-24 13:29:00,1.84503,1.84509,1.84503,1.84509,17000000.0
2007-05-24 13:30:00,1.84507,1.8451,1.84504,1.84504,7000000.0
2007-05-24 13:31:00,1.84504,1.84511,1.84504,1.84504,9000000.0
2007-05-24 13:32:00,1.8451,1.84524,1.8451,1.84512,14000000.0
2007-05-24 13:33:00,1.84515,1.84515,1.84508,1.84513,14000000.0
2007-05-24 13:34:00,1.84507,1.84507,1.84494,1.84494,31000000.0
2007-05-24 13:35:00,1.8448,1.8448,1.84447,1.84447,17000000.0
2007-05-24 13:36:00,1.84463,1.84463,1.84443,1.84448,24000000.0
2007-05-24 13:37:00,1.84487,1.84536,1.84487,1.84517,10000000.0
2007-05-24 13:38:00,1.84535,1.84535,1.84493,1.84524,18000000.0
2007-05-24 13:39:00,1.84534,1.84534,1.84512,1.84514,15000000.0
2007-05-24 13:40:00,1.8453,1.84548,1.84522,1.8453,29000000.0
2007-05-24 13:41:00,1.84525,1.84537,1.84523,1.84537,13000000.0
2007-05-24 13:42:00,1.84561,1.84566,1.84543,1.84566,8000000.0
2007-05-24 13:43:00,1.84523,1.84547,1.84418,1.84418,10000000.0
2007-05-24 13:44:00,1.84579,1.84581,1.84556,1.84575,26000000.0
2007-05-24 13:45:00,1.84591,1.84603,1.84586,1.84593,22000000.0
2007-05-24 13:46:00,1.84577,1.84599,1.84577,1.84592,19000000.0
2007-05-24 13:47:00,1.84583,1.84616,1.8458,1.8458,17000000.0
2007-05-24 13:48:00,1.84568,1.84571,1.84553,1.84571,22000000.0
2007-05-24 13:49:00,1.8453,1.8453,1.84439,1.84505,24000000.0
2007-05-24 13:50:00,1.8455,1.8455,1.84524,1.84524,15000000.0
2007-05-24 13:51:00,1.84526,1.84543,1.84526,1.84543,22000000.0
2007-05-24 13:52:00,1.84543,1.84543,1.84514,1.84514,32000000.0
2007-05-24 13:53:00,1.84515,1.8453,1.84509,1.84524,28000000.0
2007-05-24 13:54:00,1.84532,1.84532,1.84521,1.84521,31000000.0
2007-05-24 13:55:00,1.84514,1.84514,1.84492,1.84492,20000000.0
2007-05-24 13:56:00,1.84489,1.84507,1.84483,1.84507,24000000.0
2007-05-24 13:57:00,1.84492,1.84522,1.84492,1.84511,34000000.0
2007-05-24 13:58:00,1.84499,1.84518,1.84499,1.84518,16000000.0
2007-05-24 13:59:00,1.8452,1.8452,1.84498,1.84514,30000000.0
2007-05-24 14:00:00,1.84517,1.84517,1.84497,1.84497,39000000.0
2007-05-24 14:01:00,1.84491,1.84501,1.84477,1.84501,30000000.0
2007-05-24 14:02:00,1.84517,1.84552,1.84517,1.84552,19000000.0
2007-05-24 14:03:00,1.84575,1.84575,1.84542,1.84542,23000000.0
2007-05-24 14:04:00,1.84525,1.84533,1.84525,1.84533,33000000.0
2007-05-24 14:05:00,1.84523,1.84526,1.84519,1.84519,28000000.0
2007-05-24 14:06:00,1.84514,1.84515,1.84475,1.84515,31000000.0
2007-05-24 14:07:00,1.84531,1.84551,1.84531,1.84544,31000000.0
2007-05-24 14:08:00,1.84552,1.84577,1.84552,1.84577,27000000.0
2007-05-24 14:09:00,1.84556,1.84556,1.84483,1.84483,27000000.0
2007-05-24 14:10:00,1.84459,1.84497,1.84457,1.84497,24000000.0
2007-05-24 14:11:00,1.84555,1.84565,1.84524,1.84536,21000000.0
2007-05-24 14:12:00,1.84517,1.84536,1.84513,1.84518,22000000.0
2007-05-24 14:13:00,1.84535,1.84535,1.84494,1.84517,13000000.0
2007-05-24 14:14:00,1.84502,1.84502,1.84453,1.84453,21000000.0
2007-05-24 14:15:00,1.84461,1.84494,1.84448,1.84452,25000000.0
2007-05-24 14:16:00,1.84449,1.84464,1.84413,1.84413,26000000.0
2007-05-24 14:17:00,1.84433,1.84438,1.84421,1.84421,32000000.0
2007-05-24 14:18:00,1.84423,1.84427,1.84408,1.84427,27000000.0
2007-05-24 14:19:00,1.84437,1.8444,1.84421,1.84428,35000000.0
2007-05-24 14:20:00,1.84427,1.84439,1.84419,1.84437,32000000.0
2007-05-24 14:21:00,1.84425,1.84435,1.84403,1.84435,39000000.0
2007-05-24 14:22:00,1.84438,1.84468,1.84438,1.84446,22000000.0
2007-05-24 14:23:00,1.84445,1.84455,1.84415,1.84423,40000000.0
2007-05-24 14:24:00,1.84421,1.84431,1.84415,1.8443,10000000.0
2007-05-24 14:25:00,1.84428,1.84481,1.84428,1.84481,35000000.0
2007-05-24 14:26:00,1.84488,1.84488,1.84469,1.84478,18000000.0
2007-05-24 14:27:00,1.84469,1.84485,1.84454,1.84459,28000000.0
2007-05-24 14:28:00,1.84422,1.84452,1.84421,1.84432,21000000.0
2007-05-24 14:29:00,1.84417,1.84417,1.84376,1.84398,16000000.0
2007-05-24 14:30:00,1.84365,1.8444,1.84365,1.8444,25000000.0
2007-05-24 14:31:00,1.84432,1.84432,1.84406,1.84414,26000000.0
2007-05-24 14:32:00,1.8441,1.8445,1.8441,1.8445,32000000.0
2007-05-24 14:33:00,1.84479,1.84482,1.84453,1.84453,20000000.0
2007-05-24 14:34:00,1.84443,1.84448,1.84432,1.84435,25000000.0
2007-05-24 14:35:00,1.84398,1.844,1.84376,1.84376,23000000.0
2007-05-24 14:36:00,1.84389,1.84406,1.84381,1.84406,11000000.0
2007-05-24 14:37:00,1.84421,1.84421,1.84413,1.84416,41000000.0
2007-05-24 14:38:00,1.84401,1.84437,1.84378,1.84437,54000000.0
2007-05-24 14:39:00,1.84422,1.84432,1.8442,1.84427,36000000.0
2007-05-24 14:40:00,1.84396,1.84397,1.84383,1.84394,36000000.0
2007-05-24 14:41:00,1.84412,1.84434,1.8441,1.84434,41000000.0
2007-05-24 14:42:00,1.84436,1.84454,1.84436,1.84454,19000000.0
2007-05-24 14:43:00,1.8444,1.8446,1.8444,1.84444,20000000.0
2007-05-24 14:44:00,1.84475,1.84477,1.84455,1.84477,25000000.0
2007-05-24 14:45:00,1.84455,1.84455,1.84432,1.84432,33000000.0
2007-05-24 14:46:00,1.84428,1.84447,1.84428,1.8444,11000000.0
2007-05-24 14:47:00,1.84434,1.84442,1.84413,1.84442,7000000.0
2007-05-24 14:48:00,1.84435,1.84435,1.84425,1.84425,21000000.0
2007-05-24 14:49:00,1.84429,1.84472,1.84429,1.84465,32000000.0
2007-05-24 14:50:00,1.84477,1.84497,1.84477,1.8448,33000000.0
2007-05-24 14:51:00,1.84475,1.8449,1.8447,1.8449,37000000.0
2007-05-24 14:52:00,1.84499,1.8451,1.84499,1.845,17000000.0
2007-05-24 14:53:00,1.84494,1.845,1.84477,1.84477,22000000.0
2007-05-24 14:54:00,1.84457,1.84464,1.84444,1.84464,17000000.0
2007-05-24 14:55:00,1.84463,1.84484,1.84458,1.84484,7000000.0
2007-05-24 14:56:00,1.8446,1.84502,1.84456,1.84502,21000000.0
2007-05-24 14:57:00,1.8453,1.84541,1.84522,1.84536,12000000.0
2007-05-24 14:58:00,1.84541,1.84574,1.84532,1.84559,31000000.0
2007-05-24 14:59:00,1.8457,1.8457,1.84538,1.84538,20000000.0
2007-05-24 15:00:00,1.84535,1.84549,1.84529,1.84538,32000000.0
2007-05-24 15:01:00,1.84534,1.84534,1.84509,1.84529,14000000.0
2007-05-24 15:02:00,1.84549,1.84572,1.84543,1.84544,26000000.0
2007-05-24 15:03:00,1.84555,1.84555,1.84522,1.84522,30000000.0
2007-05-24 15:04:00,1.84488,1.845,1.84469,1.84475,29000000.0
2007-05-24 15:05:00,1.8447,1.84495,1.8447,1.84489,28000000.0
2007-05-24 15:06:00,1.84497,1.84497,1.84468,1.84468,16000000.0
2007-05-24 15:07:00,1.84472,1.84482,1.84469,1.84482,26000000.0
2007-05-24 15:08:00,1.84472,1.84482,1.84461,1.84471,25000000.0
2007-05-24 15:09:00,1.84451,1.84451,1.84324,1.84324,34000000.0
2007-05-24 15:10:00,1.8446,1.84469,1.84449,1.84469,36000000.0
2007-05-24 15:11:00,1.84466,1.8448,1.84452,1.84468,27000000.0
2007-05-24 15:12:00,1.8448,1.84491,1.8448,1.84491,26000000.0
2007-05-24 15:13:00,1.84491,1.84491,1.84475,1.84475,41000000.0
2007-05-24 15:14:00,1.84473,1.84503,1.84473,1.84503,30000000.0
2007-05-24 15:15:00,1.84501,1.84509,1.84492,1.84507,21000000.0
2007-05-24 15:16:00,1.84495,1.84553,1.84495,1.84553,9000000.0
2007-05-24 15:17:00,1.84565,1.84565,1.84542,1.84542,26000000.0
2007-05-24 15:18:00,1.84539,1.84539,1.84534,1.84535,10000000.0
2007-05-24 15:19:00,1.8454,1.84575,1.84519,1.84575,16000000.0
2007-05-24 15:20:00,1.8459,1.84637,1.8459,1.84637,20000000.0
2007-05-24 15:21:00,1.84616,1.84619,1.84604,1.84619,12000000.0
2007-05-24 15:22:00,1.84592,1.84608,1.84566,1.84608,22000000.0
2007-05-24 15:23:00,1.84579,1.84593,1.84555,1.84593,36000000.0
2007-05-24 15:24:00,1.84592,1.84592,1.84523,1.84582,8000000.0
2007-05-24 15:25:00,1.84742,1.84742,1.84678,1.84678,14000000.0
2007-05-24 15:26:00,1.84699,1.84756,1.84699,1.84756,40000000.0
2007-05-24 15:27:00,1.84731,1.84752,1.84692,1.84692,32000000.0
2007-05-24 15:28:00,1.84695,1.8471,1.8469,1.84695,55000000.0
2007-05-24 15:29:00,1.84752,1.84761,1.84549,1.8472,47000000.0
2007-05-24 15:30:00,1.84554,1.84741,1.84551,1.84734,71000000.0
2007-05-24 15:31:00,1.84754,1.84816,1.84754,1.84816,58000000.0
2007-05-24 15:32:00,1.84839,1.84839,1.84813,1.84819,25000000.0
2007-05-24 15:33:00,1.84799,1.84802,1.84789,1.84789,32000000.0
2007-05-24 15:34:00,1.84786,1.84788,1.84776,1.84777,22000000.0
2007-05-24 15:35:00,1.84754,1.84778,1.84748,1.84769,30000000.0
2007-05-24 15:36:00,1.84776,1.848,1.84774,1.84789,23000000.0
2007-05-24 15:37:00,1.84796,1.84796,1.84772,1.84774,24000000.0
2007-05-24 15:38:00,1.84761,1.84761,1.84742,1.8476,61000000.0
2007-05-24 15:39:00,1.84759,1.84802,1.84739,1.84802,40000000.0
2007-05-24 15:40:00,1.84826,1.84929,1.84826,1.84929,37000000.0
2007-05-24 15:41:00,1.84898,1.84898,1.84866,1.84886,43000000.0
2007-05-24 15:42:00,1.84895,1.84905,1.84868,1.84868,41000000.0
2007-05-24 15:43:00,1.84856,1.84875,1.84856,1.84858,30000000.0
2007-05-24 15:44:00,1.84854,1.84862,1.84844,1.84844,29000000.0
2007-05-24 15:45:00,1.84828,1.84828,1.8481,1.84814,36000000.0
2007-05-24 15:46:00,1.84807,1.84807,1.84787,1.84788,24000000.0
2007-05-24 15:47:00,1.84782,1.84782,1.8477,1.84771,31000000.0
2007-05-24 15:48:00,1.84761,1.84763,1.84749,1.84751,33000000.0
2007-05-24 15:49:00,1.8474,1.84751,1.84725,1.84725,25000000.0
2007-05-24 15:50:00,1.84713,1.84713,1.84676,1.84676,11000000.0
2007-05-24 15:51:00,1.84731,1.84758,1.84729,1.84758,37000000.0
2007-05-24 15:52:00,1.84773,1.84823,1.84773,1.84823,23000000.0
2007-05-24 15:53:00,1.84834,1.8486,1.84818,1.8486,15000000.0
2007-05-24 15:54:00,1.84839,1.84839,1.84812,1.84836,26000000.0
2007-05-24 15:55:00,1.84831,1.84867,1.84797,1.84797,33000000.0
2007-05-24 15:56:00,1.84751,1.84787,1.84751,1.84787,36000000.0
2007-05-24 15:57:00,1.848,1.84826,1.84793,1.84793,34000000.0
2007-05-24 15:58:00,1.84803,1.84813,1.84798,1.84798,24000000.0
2007-05-24 15:59:00,1.84843,1.84843,1.84794,1.84794,23000000.0
2007-05-24 16:00:00,1.84681,1.8488,1.84681,1.84836,51000000.0
2007-05-24 16:01:00,1.84818,1.84824,1.84772,1.84809,31000000.0
2007-05-24 16:02:00,1.84843,1.84843,1.84716,1.84732,29000000.0
2007-05-24 16:03:00,1.84731,1.84766,1.84641,1.84641,51000000.0
2007-05-24 16:04:00,1.84639,1.84641,1.84603,1.84608,38000000.0
2007-05-24 16:05:00,1.84587,1.84618,1.84572,1.84606,37000000.0
2007-05-24 16:06:00,1.84612,1.84612,1.84567,1.84595,33000000.0
2007-05-24 16:07:00,1.84604,1.84623,1.84596,1.84596,37000000.0
2007-05-24 16:08:00,1.84582,1.84626,1.84582,1.84626,37000000.0
2007-05-24 16:09:00,1.84609,1.84609,1.84568,1.84578,44000000.0
2007-05-24 16:10:00,1.84548,1.84548,1.84498,1.8452,41000000.0
2007-05-24 16:11:00,1.84536,1.84569,1.84536,1.84561,27000000.0
2007-05-24 16:12:00,1.84561,1.84575,1.84556,1.84562,22000000.0
2007-05-24 16:13:00,1.84531,1.84539,1.84498,1.84539,38000000.0
2007-05-24 16:14:00,1.84583,1.84583,1.84553,1.84553,41000000.0
2007-05-24 16:15:00,1.84566,1.8457,1.8455,1.84561,42000000.0
2007-05-24 16:16:00,1.84561,1.8457,1.8453,1.84553,45000000.0
2007-05-24 16:17:00,1.84562,1.84576,1.84556,1.84556,22000000.0
2007-05-24 16:18:00,1.84557,1.8456,1.84504,1.84504,49000000.0
2007-05-24 16:19:00,1.84508,1.84587,1.84508,1.8458,27000000.0
2007-05-24 16:20:00,1.84571,1.84571,1.84542,1.84566,52000000.0
2007-05-24 16:21:00,1.84586,1.84592,1.84563,1.84592,37000000.0
2007-05-24 16:22:00,1.84599,1.8461,1.84594,1.84598,50000000.0
2007-05-24 16:23:00,1.8456,1.84587,1.84558,1.84584,48000000.0
2007-05-24 16:24:00,1.84572,1.84572,1.8454,1.84561,44000000.0
2007-05-24 16:25:00,1.84557,1.84566,1.84538,1.84538,28000000.0
2007-05-24 16:26:00,1.84531,1.84547,1.84531,1.84541,41000000.0
2007-05-24 16:27:00,1.84543,1.84543,1.84529,1.84543,46000000.0
2007-05-24 16:28:00,1.84541,1.84548,1.84522,1.84542,34000000.0
2007-05-24 16:29:00,1.84534,1.84549,1.8452,1.8452,24000000.0
2007-05-24 16:30:00,1.84504,1.84504,1.84446,1.84474,43000000.0
2007-05-24 16:31:00,1.84463,1.84473,1.84454,1.84468,36000000.0
2007-05-24 16:32:00,1.84491,1.84564,1.84491,1.84564,34000000.0
2007-05-24 16:33:00,1.84544,1.84544,1.84486,1.84508,41000000.0
2007-05-24 16:34:00,1.845,1.845,1.84471,1.84471,29000000.0
2007-05-24 16:35:00,1.84484,1.84485,1.84466,1.84481,53000000.0
2007-05-24 16:36:00,1.84463,1.84519,1.84463,1.84519,43000000.0
2007-05-24 16:37:00,1.84544,1.84658,1.84544,1.84658,56000000.0
2007-05-24 16:38:00,1.84633,1.84633,1.84615,1.84633,34000000.0
2007-05-24 16:39:00,1.84666,1.84696,1.84642,1.84696,43000000.0
2007-05-24 16:40:00,1.84696,1.84696,1.84652,1.84656,63000000.0
2007-05-24 16:41:00,1.84642,1.84655,1.84615,1.8464,44000000.0
2007-05-24 16:42:00,1.84641,1.84641,1.8461,1.84627,57000000.0
2007-05-24 16:43:00,1.84618,1.84635,1.84607,1.84609,20000000.0
2007-05-24 16:44:00,1.84656,1.84675,1.84624,1.84624,34000000.0
2007-05-24 16:45:00,1.84642,1.84674,1.84641,1.84674,41000000.0
2007-05-24 16:46:00,1.84717,1.84721,1.84695,1.84721,59000000.0
2007-05-24 16:47:00,1.84731,1.84744,1.84714,1.84734,55000000.0
2007-05-24 16:48:00,1.84725,1.84803,1.84725,1.84782,46000000.0
2007-05-24 16:49:00,1.84769,1.84808,1.84769,1.84806,35000000.0
2007-05-24 16:50:00,1.84793,1.8482,1.84793,1.8482,45000000.0
2007-05-24 16:51:00,1.84803,1.84803,1.84786,1.84798,30000000.0
2007-05-24 16:52:00,1.84821,1.84821,1.84786,1.84786,30000000.0
2007-05-24 16:53:00,1.84821,1.84867,1.84821,1.84867,19000000.0
2007-05-24 16:54:00,1.84865,1.84865,1.84841,1.84843,18000000.0
2007-05-24 16:55:00,1.84823,1.84854,1.84823,1.84846,40000000.0
2007-05-24 16:56:00,1.84854,1.84854,1.84824,1.84825,37000000.0
2007-05-24 16:57:00,1.84805,1.84817,1.84796,1.84796,17000000.0
2007-05-24 16:58:00,1.84815,1.84873,1.84815,1.84849,45000000.0
2007-05-24 16:59:00,1.84885,1.85015,1.84885,1.85015,39000000.0
2007-05-24 17:00:00,1.84978,1.84978,1.84907,1.84907,47000000.0
2007-05-24 17:01:00,1.84863,1.84893,1.84863,1.84886,26000000.0
2007-05-24 17:02:00,1.84912,1.84929,1.84896,1.84896,33000000.0
2007-05-24 17:03:00,1.8484,1.84857,1.8483,1.84838,33000000.0
2007-05-24 17:04:00,1.84856,1.84859,1.84837,1.84837,37000000.0
2007-05-24 17:05:00,1.84849,1.84849,1.84788,1.84803,35000000.0
2007-05-24 17:06:00,1.84789,1.84789,1.84719,1.84757,46000000.0
2007-05-24 17:07:00,1.84778,1.84836,1.84778,1.84836,33000000.0
2007-05-24 17:08:00,1.84841,1.84841,1.84819,1.84837,45000000.0
2007-05-24 17:09:00,1.8484,1.84854,1.8483,1.84854,47000000.0
2007-05-24 17:10:00,1.8487,1.8487,1.84841,1.84866,36000000.0
2007-05-24 17:11:00,1.84838,1.84846,1.84817,1.84817,44000000.0
2007-05-24 17:12:00,1.84841,1.8485,1.84828,1.8483,23000000.0
2007-05-24 17:13:00,1.84841,1.84841,1.84806,1.84806,35000000.0
2007-05-24 17:14:00,1.84781,1.84783,1.84768,1.84768,27000000.0
2007-05-24 17:15:00,1.8479,1.84806,1.84786,1.84806,26000000.0
2007-05-24 17:16:00,1.84809,1.84811,1.84775,1.84788,27000000.0
2007-05-24 17:17:00,1.84823,1.84838,1.84819,1.84821,38000000.0
2007-05-24 17:18:00,1.84819,1.84831,1.8481,1.84826,29000000.0
2007-05-24 17:19:00,1.84846,1.84881,1.84846,1.84881,19000000.0
2007-05-24 17:20:00,1.84865,1.84865,1.84823,1.84832,29000000.0
2007-05-24 17:21:00,1.84879,1.84974,1.84879,1.84974,26000000.0
2007-05-24 17:22:00,1.84991,1.84991,1.84942,1.84942,30000000.0
2007-05-24 17:23:00,1.84912,1.84928,1.84885,1.84885,32000000.0
2007-05-24 17:24:00,1.84899,1.84916,1.8489,1.849,23000000.0
2007-05-24 17:25:00,1.84887,1.84919,1.84863,1.84919,20000000.0
2007-05-24 17:26:00,1.84926,1.8493,1.84901,1.8493,18000000.0
2007-05-24 17:27:00,1.84963,1.84985,1.84963,1.84981,44000000.0
2007-05-24 17:28:00,1.85023,1.85032,1.8501,1.8503,39000000.0
2007-05-24 17:29:00,1.84993,1.85009,1.84976,1.85009,36000000.0
2007-05-24 17:30:00,1.85027,1.85056,1.85027,1.85051,61000000.0
2007-05-24 17:31:00,1.85017,1.85171,1.85017,1.85171,62000000.0
2007-05-24 17:32:00,1.85179,1.85208,1.85162,1.85162,54000000.0
2007-05-24 17:33:00,1.85141,1.85141,1.85043,1.85078,64000000.0
2007-05-24 17:34:00,1.85048,1.85063,1.8504,1.85063,60000000.0
2007-05-24 17:35:00,1.85056,1.85056,1.85028,1.85041,43000000.0
2007-05-24 17:36:00,1.85041,1.85076,1.85016,1.85076,58000000.0
2007-05-24 17:37:00,1.85084,1.85086,1.85074,1.85077,47000000.0
2007-05-24 17:38:00,1.85068,1.85097,1.85068,1.85095,44000000.0
2007-05-24 17:39:00,1.85078,1.85101,1.85078,1.85101,41000000.0
2007-05-24 17:40:00,1.85104,1.85108,1.85098,1.85104,59000000.0
2007-05-24 17:41:00,1.85135,1.85156,1.85127,1.85156,50000000.0
2007-05-24 17:42:00,1.85165,1.85222,1.85165,1.85222,37000000.0
2007-05-24 17:43:00,1.85208,1.85208,1.85142,1.85142,33000000.0
2007-05-24 17:44:00,1.85132,1.85155,1.8513,1.85149,46000000.0
2007-05-24 17:45:00,1.85156,1.85181,1.85156,1.85161,49000000.0
2007-05-24 17:46:00,1.85174,1.85185,1.85158,1.85185,56000000.0
2007-05-24 17:47:00,1.85163,1.85178,1.85125,1.85125,65000000.0
2007-05-24 17:48:00,1.85117,1.85159,1.85117,1.85159,61000000.0
2007-05-24 17:49:00,1.8516,1.85187,1.85156,1.85168,72000000.0
2007-05-24 17:50:00,1.85118,1.85123,1.85096,1.85119,53000000.0
2007-05-24 17:51:00,1.85088,1.85088,1.85053,1.85053,54000000.0
2007-05-24 17:52:00,1.85077,1.85077,1.85024,1.85055,51000000.0
2007-05-24 17:53:00,1.84998,1.84998,1.8493,1.8493,42000000.0
2007-05-24 17:54:00,1.84941,1.85016,1.84941,1.85016,32000000.0
2007-05-24 17:55:00,1.85057,1.85073,1.85052,1.85073,32000000.0
2007-05-24 17:56:00,1.85085,1.8509,1.85084,1.8509,47000000.0
2007-05-24 17:57:00,1.85067,1.85086,1.85061,1.85086,34000000.0
2007-05-24 17:58:00,1.85097,1.85111,1.85096,1.85096,44000000.0
2007-05-24 17:59:00,1.85095,1.85112,1.85095,1.85106,39000000.0
2007-05-24 18:00:00,1.85138,1.85183,1.85138,1.85183,32000000.0
2007-05-24 18:01:00,1.8519,1.8519,1.85152,1.85152,52000000.0
2007-05-24 18:02:00,1.85117,1.85119,1.85098,1.85101,30000000.0
2007-05-24 18:03:00,1.8509,1.8509,1.85072,1.85087,38000000.0
2007-05-24 18:04:00,1.85098,1.85139,1.85098,1.85139,38000000.0
2007-05-24 18:05:00,1.85141,1.85145,1.8511,1.85138,36000000.0
2007-05-24 18:06:00,1.85126,1.85126,1.85079,1.85079,32000000.0
2007-05-24 18:07:00,1.85049,1.85053,1.85016,1.85053,38000000.0
2007-05-24 18:08:00,1.85034,1.85034,1.85014,1.85015,56000000.0
2007-05-24 18:09:00,1.85005,1.8502,1.84997,1.85008,34000000.0
2007-05-24 18:10:00,1.85,1.85006,1.84993,1.85,26000000.0
2007-05-24 18:11:00,1.85013,1.8504,1.85003,1.8504,34000000.0
2007-05-24 18:12:00,1.8507,1.85077,1.85061,1.85061,24000000.0
2007-05-24 18:13:00,1.85043,1.85045,1.84938,1.84938,30000000.0
2007-05-24 18:14:00,1.84943,1.84948,1.84939,1.84939,22000000.0
2007-05-24 18:15:00,1.8493,1.84939,1.84928,1.84931,21000000.0
2007-05-24 18:16:00,1.84918,1.84931,1.84915,1.84921,66000000.0
2007-05-24 18:17:00,1.84907,1.84909,1.84863,1.84907,60000000.0
2007-05-24 18:18:00,1.84911,1.84922,1.84882,1.84882,33000000.0
2007-05-24 18:19:00,1.84876,1.84908,1.84876,1.84881,46000000.0
2007-05-24 18:20:00,1.84886,1.84941,1.84886,1.84941,61000000.0
2007-05-24 18:21:00,1.84926,1.84966,1.84926,1.84966,37000000.0
2007-05-24 18:22:00,1.8499,1.85016,1.8499,1.85011,49000000.0
2007-05-24 18:23:00,1.84967,1.84993,1.84937,1.84937,34000000.0
2007-05-24 18:24:00,1.8495,1.84967,1.84918,1.84964,47000000.0
2007-05-24 18:25:00,1.84989,1.84999,1.84982,1.84999,31000000.0
2007-05-24 18:26:00,1.84943,1.85008,1.84943,1.84953,43000000.0
2007-05-24 18:27:00,1.85012,1.85013,1.8496,1.8496,35000000.0
2007-05-24 18:28:00,1.84977,1.84997,1.84976,1.84987,18000000.0
2007-05-24 18:29:00,1.84977,1.84978,1.84965,1.84977,24000000.0
2007-05-24 18:30:00,1.84973,1.84994,1.84968,1.84987,32000000.0
2007-05-24 18:31:00,1.84973,1.84988,1.84965,1.84982,46000000.0
2007-05-24 18:32:00,1.8499,1.85007,1.84983,1.85007,55000000.0
2007-05-24 18:33:00,1.85023,1.85023,1.84977,1.85022,29000000.0
2007-05-24 18:34:00,1.85055,1.85117,1.85055,1.85117,32000000.0
2007-05-24 18:35:00,1.85099,1.85099,1.85075,1.85085,47000000.0
2007-05-24 18:36:00,1.85094,1.85131,1.85094,1.85131,65000000.0
2007-05-24 18:37:00,1.85135,1.85202,1.85135,1.85202,63000000.0
2007-05-24 18:38:00,1.85196,1.85213,1.8515,1.85166,61000000.0
2007-05-24 18:39:00,1.85129,1.85132,1.85105,1.85105,37000000.0
2007-05-24 18:40:00,1.85107,1.85119,1.85085,1.85096,52000000.0
2007-05-24 18:41:00,1.8509,1.8509,1.85027,1.85027,68000000.0
2007-05-24 18:42:00,1.85018,1.85021,1.85,1.85,40000000.0
2007-05-24 18:43:00,1.84978,1.85035,1.84978,1.85035,39000000.0
2007-05-24 18:44:00,1.85091,1.85095,1.8504,1.85048,33000000.0
2007-05-24 18:45:00,1.85066,1.85087,1.85054,1.85054,57000000.0
2007-05-24 18:46:00,1.85049,1.85108,1.85049,1.85094,61000000.0
2007-05-24 18:47:00,1.85097,1.85097,1.8509,1.8509,41000000.0
2007-05-24 18:48:00,1.85075,1.85075,1.85046,1.85062,26000000.0
2007-05-24 18:49:00,1.85071,1.85071,1.85003,1.85004,31000000.0
2007-05-24 18:50:00,1.85013,1.85063,1.85013,1.85049,37000000.0
2007-05-24 18:51:00,1.84985,1.85066,1.84985,1.85033,17000000.0
2007-05-24 18:52:00,1.85094,1.85095,1.85072,1.85094,33000000.0
2007-05-24 18:53:00,1.85107,1.85123,1.85097,1.85105,31000000.0
2007-05-24 18:54:00,1.85071,1.85086,1.85071,1.85086,11000000.0
2007-05-24 18:55:00,1.85088,1.85106,1.8508,1.85082,22000000.0
2007-05-24 18:56:00,1.85064,1.85064,1.85038,1.8506,16000000.0
2007-05-24 18:57:00,1.8506,1.85066,1.85053,1.85053,15000000.0
2007-05-24 18:58:00,1.85039,1.85065,1.85009,1.85009,19000000.0
2007-05-24 18:59:00,1.84997,1.85001,1.84994,1.84999,26000000.0
2007-05-24 19:00:00,1.85005,1.85005,1.84992,1.85001,12000000.0
2007-05-24 19:01:00,1.84996,1.85021,1.84996,1.85012,18000000.0
2007-05-24 19:02:00,1.85011,1.85011,1.84956,1.84959,23000000.0
2007-05-24 19:03:00,1.84948,1.84953,1.84941,1.84945,21000000.0
2007-05-24 19:04:00,1.84938,1.84952,1.84935,1.84949,55000000.0
2007-05-24 19:05:00,1.84956,1.84994,1.84941,1.84994,42000000.0
2007-05-24 19:06:00,1.85001,1.85029,1.84999,1.85029,63000000.0
2007-05-24 19:07:00,1.85041,1.8505,1.85033,1.85043,39000000.0
2007-05-24 19:08:00,1.85007,1.85043,1.84999,1.85043,32000000.0
2007-05-24 19:09:00,1.85056,1.85069,1.85039,1.85069,56000000.0
2007-05-24 19:10:00,1.85063,1.85077,1.85063,1.85069,27000000.0
2007-05-24 19:11:00,1.85056,1.8507,1.85004,1.8507,36000000.0
2007-05-24 19:12:00,1.85081,1.85084,1.85063,1.85074,25000000.0
2007-05-24 19:13:00,1.85053,1.8507,1.85026,1.8507,23000000.0
2007-05-24 19:14:00,1.85068,1.85068,1.85051,1.85056,37000000.0
2007-05-24 19:15:00,1.85055,1.85073,1.85052,1.85073,17000000.0
2007-05-24 19:16:00,1.85076,1.85082,1.85076,1.85077,23000000.0
2007-05-24 19:17:00,1.85074,1.85074,1.85037,1.85037,17000000.0
2007-05-24 19:18:00,1.85041,1.85059,1.85036,1.85059,30000000.0
2007-05-24 19:19:00,1.8508,1.85088,1.85059,1.8507,36000000.0
2007-05-24 19:20:00,1.85067,1.85109,1.85067,1.85109,23000000.0
2007-05-24 19:21:00,1.85126,1.85145,1.85126,1.85129,21000000.0
2007-05-24 19:22:00,1.85131,1.8514,1.85116,1.8513,25000000.0
2007-05-24 19:23:00,1.85135,1.85135,1.85112,1.85112,12000000.0
2007-05-24 19:24:00,1.8509,1.85108,1.85085,1.85095,39000000.0
2007-05-24 19:25:00,1.85085,1.851,1.85078,1.85092,49000000.0
2007-05-24 19:26:00,1.8509,1.8509,1.85062,1.85062,48000000.0
2007-05-24 19:27:00,1.85033,1.85058,1.8502,1.85058,51000000.0
2007-05-24 19:28:00,1.85099,1.85107,1.85099,1.85102,40000000.0
2007-05-24 19:29:00,1.85096,1.85096,1.85042,1.85042,28000000.0
2007-05-24 19:30:00,1.85051,1.85059,1.85002,1.85002,32000000.0
2007-05-24 19:31:00,1.84994,1.85079,1.84994,1.8506,28000000.0
2007-05-24 19:32:00,1.85049,1.85061,1.85042,1.85053,31000000.0
2007-05-24 19:33:00,1.85057,1.85086,1.85057,1.85086,14000000.0
2007-05-24 19:34:00,1.85057,1.85107,1.85042,1.85045,49000000.0
2007-05-24 19:35:00,1.85091,1.85105,1.85087,1.85105,28000000.0
2007-05-24 19:36:00,1.85096,1.85104,1.85089,1.85104,16000000.0
2007-05-24 19:37:00,1.851,1.85105,1.85086,1.85105,26000000.0
2007-05-24 19:38:00,1.85079,1.85093,1.85075,1.85089,8000000.0
2007-05-24 19:39:00,1.85106,1.85112,1.85095,1.85106,13000000.0
2007-05-24 19:40:00,1.85101,1.85127,1.851,1.85117,16000000.0
2007-05-24 19:41:00,1.85105,1.8511,1.85096,1.8511,17000000.0
2007-05-24 19:42:00,1.85105,1.85118,1.85097,1.85117,19000000.0
2007-05-24 19:43:00,1.85115,1.85123,1.85112,1.85117,21000000.0
2007-05-24 19:44:00,1.85085,1.85085,1.85045,1.85045,21000000.0
2007-05-24 19:45:00,1.85036,1.85057,1.8502,1.85037,33000000.0
2007-05-24 19:46:00,1.85028,1.85065,1.85022,1.85064,18000000.0
2007-05-24 19:47:00,1.85047,1.85047,1.85032,1.85032,22000000.0
2007-05-24 19:48:00,1.85035,1.85063,1.85035,1.85052,18000000.0
2007-05-24 19:49:00,1.85029,1.85036,1.85027,1.85031,27000000.0
2007-05-24 19:50:00,1.8504,1.8504,1.85016,1.85032,23000000.0
2007-05-24 19:51:00,1.85024,1.8504,1.84842,1.8504,7000000.0
2007-05-24 19:52:00,1.85074,1.85074,1.85036,1.85036,15000000.0
2007-05-24 19:53:00,1.85069,1.85089,1.85069,1.85089,21000000.0
2007-05-24 19:54:00,1.85072,1.85079,1.85063,1.85072,9000000.0
2007-05-24 19:55:00,1.85078,1.85085,1.85056,1.85085,30000000.0
2007-05-24 19:56:00,1.85092,1.851,1.85088,1.851,20000000.0
2007-05-24 19:57:00,1.85103,1.85104,1.85096,1.85097,12000000.0
2007-05-24 19:58:00,1.85103,1.85131,1.85103,1.85131,13000000.0
2007-05-24 19:59:00,1.8513,1.85146,1.85112,1.85112,31000000.0
2007-05-24 20:00:00,1.85099,1.85099,1.85077,1.85093,23000000.0
2007-05-24 20:01:00,1.85087,1.85087,1.85051,1.85051,13000000.0
2007-05-24 20:02:00,1.85061,1.85086,1.85041,1.85041,20000000.0
2007-05-24 20:03:00,1.85068,1.8508,1.85068,1.8508,18000000.0
2007-05-24 20:04:00,1.85048,1.85077,1.85048,1.85056,27000000.0
2007-05-24 20:05:00,1.8505,1.85073,1.8505,1.8507,23000000.0
2007-05-24 20:06:00,1.85068,1.85068,1.85052,1.85063,13000000.0
2007-05-24 20:07:00,1.8506,1.85061,1.85041,1.85042,29000000.0
2007-05-24 20:08:00,1.85047,1.85089,1.85045,1.85089,15000000.0
2007-05-24 20:09:00,1.85098,1.85098,1.85059,1.85059,17000000.0
2007-05-24 20:10:00,1.85071,1.85071,1.85035,1.85035,8000000.0
2007-05-24 20:11:00,1.85015,1.85041,1.85006,1.85006,10000000.0
2007-05-24 20:12:00,1.85005,1.85034,1.85005,1.85027,15000000.0
2007-05-24 20:13:00,1.85006,1.85009,1.8498,1.85009,17000000.0
2007-05-24 20:14:00,1.84987,1.85012,1.84987,1.85008,15000000.0
2007-05-24 20:15:00,1.85012,1.85012,1.84989,1.84994,10000000.0
2007-05-24 20:16:00,1.84979,1.8499,1.84969,1.84986,22000000.0
2007-05-24 20:17:00,1.84994,1.85013,1.84963,1.84992,7000000.0
2007-05-24 20:18:00,1.85013,1.85034,1.85007,1.85013,24000000.0
2007-05-24 20:19:00,1.8501,1.85029,1.85,1.85,9000000.0
2007-05-24 20:20:00,1.85015,1.85026,1.84998,1.85026,14000000.0
2007-05-24 20:21:00,1.85037,1.85037,1.85012,1.85012,7000000.0
2007-05-24 20:22:00,1.85022,1.85026,1.85019,1.85026,12000000.0
2007-05-24 20:23:00,1.85037,1.85038,1.85021,1.85021,8000000.0
2007-05-24 20:24:00,1.85002,1.85009,1.8499,1.84994,15000000.0
2007-05-24 20:25:00,1.84983,1.85,1.84982,1.84982,16000000.0
2007-05-24 20:26:00,1.84978,1.85017,1.84978,1.85017,22000000.0
2007-05-24 20:27:00,1.84984,1.84984,1.84956,1.84959,11000000.0
2007-05-24 20:28:00,1.84974,1.85,1.84974,1.85,7000000.0
2007-05-24 20:29:00,1.85003,1.85018,1.85,1.85002,20000000.0
2007-05-24 20:30:00,1.85011,1.85033,1.84999,1.85011,27000000.0
2007-05-24 20:31:00,1.85019,1.85031,1.85009,1.85031,17000000.0
2007-05-24 20:32:00,1.85036,1.85049,1.85036,1.85049,20000000.0
2007-05-24 20:33:00,1.85051,1.85051,1.85012,1.85018,14000000.0
2007-05-24 20:34:00,1.85034,1.85034,1.84993,1.84993,28000000.0
2007-05-24 20:35:00,1.85009,1.8501,1.84984,1.84984,23000000.0
2007-05-24 20:36:00,1.84983,1.84995,1.84971,1.84995,11000000.0
2007-05-24 20:37:00,1.84983,1.85005,1.84983,1.85005,7000000.0
2007-05-24 20:38:00,1.85017,1.85026,1.84987,1.85026,10000000.0
2007-05-24 20:39:00,1.84997,1.84997,1.8498,1.8498,9000000.0
2007-05-24 20:40:00,1.84982,1.84982,1.84964,1.84964,8000000.0
2007-05-24 20:41:00,1.84972,1.84977,1.84965,1.84977,8000000.0
2007-05-24 20:42:00,1.8498,1.8498,1.84946,1.84946,15000000.0
2007-05-24 20:43:00,1.84961,1.84978,1.84959,1.84959,12000000.0
2007-05-24 20:44:00,1.84958,1.84977,1.84957,1.84977,7000000.0
2007-05-24 20:45:00,1.84981,1.85003,1.84981,1.85003,12000000.0
2007-05-24 20:46:00,1.85024,1.85047,1.85013,1.85047,9000000.0
2007-05-24 20:47:00,1.85066,1.85136,1.85066,1.85136,11000000.0
2007-05-24 20:48:00,1.85133,1.85133,1.85106,1.85114,11000000.0
2007-05-24 20:49:00,1.85098,1.85098,1.85075,1.85094,18000000.0
2007-05-24 20:50:00,1.85102,1.85127,1.85102,1.85127,7000000.0
2007-05-24 20:51:00,1.85132,1.85134,1.85116,1.85118,18000000.0
2007-05-24 20:52:00,1.85113,1.85134,1.85113,1.85134,15000000.0
2007-05-24 20:53:00,1.85136,1.85144,1.85131,1.85144,8000000.0
2007-05-24 20:54:00,1.85131,1.85148,1.85127,1.85148,10000000.0
2007-05-24 20:55:00,1.85111,1.85111,1.85064,1.85064,8000000.0
2007-05-24 20:56:00,1.85059,1.85059,1.85051,1.85058,8000000.0
2007-05-24 20:57:00,1.85048,1.8506,1.85048,1.8506,18000000.0
2007-05-24 20:58:00,1.85063,1.85085,1.85063,1.85085,14000000.0
2007-05-24 20:59:00,1.85052,1.85052,1.84994,1.84994,8000000.0
2007-05-24 21:00:00,1.85051,1.85134,1.85051,1.85134,11000000.0
2007-05-24 21:01:00,1.85106,1.85106,1.85087,1.8509,16000000.0
2007-05-24 21:02:00,1.85074,1.85101,1.85057,1.85066,8000000.0
2007-05-24 21:03:00,1.85032,1.85043,1.85027,1.85043,13000000.0
2007-05-24 21:04:00,1.8505,1.85063,1.8505,1.85061,8000000.0
2007-05-24 21:05:00,1.85064,1.85064,1.85049,1.85052,11000000.0
2007-05-24 21:06:00,1.8505,1.85055,1.85047,1.85055,8000000.0
2007-05-24 21:07:00,1.85025,1.85065,1.85025,1.85065,7000000.0
2007-05-24 21:08:00,1.85074,1.8508,1.85069,1.85069,11000000.0
2007-05-24 21:09:00,1.85073,1.85086,1.85073,1.85077,9000000.0
2007-05-24 21:10:00,1.85041,1.85085,1.85031,1.85085,8000000.0
2007-05-24 21:11:00,1.85118,1.8514,1.85096,1.85096,8000000.0
2007-05-24 21:12:00,1.85126,1.85163,1.8497,1.85163,10000000.0
2007-05-24 21:13:00,1.85183,1.85183,1.85163,1.85181,8000000.0
2007-05-24 21:14:00,1.85211,1.8525,1.85211,1.8525,4000000.0
2007-05-24 21:15:00,1.85271,1.85308,1.85271,1.85288,11000000.0
2007-05-24 21:16:00,1.85312,1.85312,1.85278,1.85296,9000000.0
2007-05-24 21:17:00,1.85319,1.85323,1.85287,1.85323,7000000.0
2007-05-24 21:18:00,1.85291,1.85321,1.85291,1.85321,7000000.0
2007-05-24 21:19:00,1.85317,1.85317,1.85296,1.85299,8000000.0
2007-05-24 21:20:00,1.85311,1.85313,1.85307,1.85309,12000000.0
2007-05-24 21:21:00,1.85324,1.85324,1.85286,1.85286,8000000.0
2007-05-24 21:22:00,1.85247,1.85247,1.85239,1.85243,7000000.0
2007-05-24 21:23:00,1.85248,1.85281,1.85248,1.85281,10000000.0
2007-05-24 21:24:00,1.8527,1.8527,1.85222,1.85232,11000000.0
2007-05-24 21:25:00,1.85266,1.85271,1.85264,1.85268,5000000.0
2007-05-24 21:26:00,1.85291,1.85317,1.85291,1.85317,5000000.0
2007-05-24 21:27:00,1.85324,1.85324,1.85302,1.8532,31000000.0
2007-05-24 21:28:00,1.85319,1.85322,1.85308,1.85308,20000000.0
2007-05-24 21:29:00,1.85275,1.85275,1.85256,1.85261,8000000.0
2007-05-24 21:30:00,1.85297,1.85308,1.85294,1.85294,9000000.0
2007-05-24 21:31:00,1.853,1.85316,1.85293,1.85293,7000000.0
2007-05-24 21:32:00,1.85295,1.85299,1.85288,1.85297,8000000.0
2007-05-24 21:33:00,1.85266,1.85266,1.85247,1.85249,6000000.0
2007-05-24 21:34:00,1.85269,1.85272,1.85255,1.85255,10000000.0
2007-05-24 21:35:00,1.85252,1.85269,1.85251,1.85269,11000000.0
2007-05-24 21:36:00,1.8527,1.8527,1.85253,1.85255,11000000.0
2007-05-24 21:37:00,1.85185,1.8519,1.85175,1.85188,11000000.0
2007-05-24 21:38:00,1.85254,1.85254,1.85214,1.85232,26000000.0
2007-05-24 21:39:00,1.85239,1.8524,1.85217,1.85222,18000000.0
2007-05-24 21:40:00,1.85212,1.85227,1.85207,1.85227,12000000.0
2007-05-24 21:41:00,1.85231,1.85241,1.85211,1.85236,7000000.0
2007-05-24 21:42:00,1.85227,1.85231,1.85215,1.85231,7000000.0
2007-05-24 21:43:00,1.85266,1.85277,1.85219,1.85277,11000000.0
2007-05-24 21:44:00,1.85246,1.85262,1.85238,1.85262,18000000.0
2007-05-24 21:45:00,1.85259,1.85278,1.85233,1.85233,7000000.0
2007-05-24 21:46:00,1.85208,1.85208,1.8519,1.8519,15000000.0
2007-05-24 21:47:00,1.85175,1.85175,1.85153,1.85158,10000000.0
2007-05-24 21:48:00,1.8515,1.8515,1.85137,1.85139,7000000.0
2007-05-24 21:49:00,1.8513,1.85149,1.8513,1.85139,8000000.0
2007-05-24 21:50:00,1.85137,1.85141,1.85135,1.8514,10000000.0
2007-05-24 21:51:00,1.85153,1.85173,1.85146,1.85173,8000000.0
2007-05-24 21:52:00,1.85162,1.85172,1.85155,1.85172,6000000.0
2007-05-24 21:53:00,1.85178,1.85203,1.85175,1.85186,8000000.0
2007-05-24 21:54:00,1.85206,1.8521,1.85206,1.85206,9000000.0
2007-05-24 21:55:00,1.85189,1.85196,1.85183,1.85189,11000000.0
2007-05-24 21:56:00,1.85208,1.85214,1.85182,1.85182,6000000.0
2007-05-24 21:57:00,1.85242,1.85266,1.85242,1.85256,13000000.0
2007-05-24 21:58:00,1.85259,1.85259,1.85235,1.85242,6000000.0
2007-05-24 21:59:00,1.85222,1.8527,1.85216,1.85231,25000000.0
2007-05-24 22:00:00,1.85274,1.85281,1.85262,1.85262,12000000.0
2007-05-24 22:01:00,1.8528,1.85288,1.85276,1.85287,6000000.0
2007-05-24 22:02:00,1.85269,1.85281,1.85249,1.85249,11000000.0
2007-05-24 22:03:00,1.85249,1.85249,1.85231,1.85231,9000000.0
2007-05-24 22:04:00,1.8523,1.8523,1.85207,1.85207,11000000.0
2007-05-24 22:05:00,1.85243,1.85251,1.85229,1.85243,10000000.0
2007-05-24 22:06:00,1.85231,1.85243,1.85231,1.85243,8000000.0
2007-05-24 22:07:00,1.85231,1.85231,1.85196,1.85196,15000000.0
2007-05-24 22:08:00,1.85214,1.85222,1.8517,1.85202,8000000.0
2007-05-24 22:09:00,1.85191,1.85191,1.85169,1.85169,13000000.0
2007-05-24 22:10:00,1.8518,1.85217,1.8518,1.85212,6000000.0
2007-05-24 22:11:00,1.852,1.85204,1.85189,1.85204,8000000.0
2007-05-24 22:12:00,1.85197,1.85217,1.85197,1.85217,15000000.0
2007-05-24 22:13:00,1.85201,1.85217,1.85201,1.85217,10000000.0
2007-05-24 22:14:00,1.85205,1.85205,1.85165,1.85165,13000000.0
2007-05-24 22:15:00,1.85165,1.8517,1.85165,1.8517,9000000.0
2007-05-24 22:16:00,1.85135,1.85155,1.85133,1.85155,8000000.0
2007-05-24 22:17:00,1.85202,1.85221,1.85202,1.85221,16000000.0
2007-05-24 22:18:00,1.85217,1.85217,1.85191,1.85191,4000000.0
2007-05-24 22:19:00,1.85142,1.85142,1.85101,1.85134,9000000.0
2007-05-24 22:20:00,1.85129,1.85137,1.85088,1.85136,7000000.0
2007-05-24 22:21:00,1.85121,1.85127,1.85118,1.85118,11000000.0
2007-05-24 22:22:00,1.85123,1.85144,1.85123,1.85144,3000000.0
2007-05-24 22:23:00,1.85142,1.8515,1.85133,1.8515,15000000.0
2007-05-24 22:24:00,1.85157,1.85166,1.85145,1.85155,10000000.0
2007-05-24 22:25:00,1.85175,1.85175,1.85158,1.85158,8000000.0
2007-05-24 22:26:00,1.8519,1.8519,1.85158,1.85164,10000000.0
2007-05-24 22:27:00,1.85119,1.85133,1.85119,1.85133,10000000.0
2007-05-24 22:28:00,1.85155,1.85159,1.85153,1.85153,8000000.0
2007-05-24 22:29:00,1.85136,1.85142,1.85133,1.8514,7000000.0
2007-05-24 22:30:00,1.85158,1.8517,1.85158,1.85167,5000000.0
2007-05-24 22:31:00,1.85171,1.85171,1.85165,1.85166,22000000.0
2007-05-24 22:32:00,1.85165,1.85177,1.85158,1.8517,7000000.0
2007-05-24 22:33:00,1.85158,1.85172,1.85151,1.85162,38000000.0
2007-05-24 22:34:00,1.85159,1.85167,1.85141,1.85163,47000000.0
2007-05-24 22:35:00,1.85153,1.85171,1.85146,1.85171,8000000.0
2007-05-24 22:36:00,1.85165,1.85175,1.85149,1.85149,7000000.0
2007-05-24 22:37:00,1.85144,1.85149,1.85141,1.85146,28000000.0
2007-05-24 22:38:00,1.85154,1.85163,1.85148,1.85155,10000000.0
2007-05-24 22:39:00,1.85146,1.85152,1.85143,1.85149,11000000.0
2007-05-24 22:40:00,1.85156,1.85168,1.85151,1.85151,9000000.0
2007-05-24 22:41:00,1.85142,1.85154,1.85142,1.85154,16000000.0
2007-05-24 22:42:00,1.85093,1.85135,1.85093,1.85134,9000000.0
2007-05-24 22:43:00,1.85155,1.85155,1.85138,1.85138,11000000.0
2007-05-24 22:44:00,1.85107,1.85107,1.85082,1.85083,8000000.0
2007-05-24 22:45:00,1.85109,1.85119,1.85109,1.85119,12000000.0
2007-05-24 22:46:00,1.85114,1.8512,1.85079,1.85079,9000000.0
2007-05-24 22:47:00,1.85076,1.8509,1.85076,1.8509,16000000.0
2007-05-24 22:48:00,1.85066,1.85066,1.85035,1.85063,11000000.0
2007-05-24 22:49:00,1.85064,1.85091,1.85064,1.85089,12000000.0
2007-05-24 22:50:00,1.85035,1.85084,1.85035,1.85084,16000000.0
2007-05-24 22:51:00,1.85041,1.85046,1.85034,1.8504,7000000.0
2007-05-24 22:52:00,1.85115,1.85123,1.85102,1.85119,10000000.0
2007-05-24 22:53:00,1.85099,1.85099,1.85085,1.85089,8000000.0
2007-05-24 22:54:00,1.85132,1.85157,1.85132,1.85157,7000000.0
2007-05-24 22:55:00,1.85143,1.85148,1.85124,1.85148,8000000.0
2007-05-24 22:56:00,1.85137,1.85155,1.85137,1.85155,8000000.0
2007-05-24 22:57:00,1.85184,1.85192,1.85179,1.85184,7000000.0
2007-05-24 22:58:00,1.85181,1.85181,1.8516,1.85165,7000000.0
2007-05-24 22:59:00,1.85087,1.85088,1.85085,1.85085,9000000.0
2007-05-24 23:00:00,1.85126,1.85167,1.85126,1.85167,12000000.0
2007-05-24 23:01:00,1.85164,1.85164,1.85129,1.85141,9000000.0
2007-05-24 23:02:00,1.8514,1.85167,1.8514,1.85167,7000000.0
2007-05-24 23:03:00,1.85159,1.85185,1.85159,1.8517,12000000.0
2007-05-24 23:04:00,1.85164,1.85188,1.85164,1.85185,9000000.0
2007-05-24 23:05:00,1.85179,1.85179,1.85159,1.85159,11000000.0
2007-05-24 23:06:00,1.85175,1.85175,1.85174,1.85174,2000000.0
2007-05-24 23:07:00,1.85186,1.85196,1.85185,1.85196,8000000.0
2007-05-24 23:08:00,1.85219,1.85219,1.85121,1.85121,15000000.0
2007-05-24 23:09:00,1.85179,1.85204,1.85171,1.85204,7000000.0
2007-05-24 23:10:00,1.85218,1.85218,1.85195,1.85198,8000000.0
2007-05-24 23:11:00,1.85199,1.85199,1.85131,1.85131,8000000.0
2007-05-24 23:12:00,1.85136,1.85155,1.85125,1.85153,8000000.0
2007-05-24 23:13:00,1.85187,1.85201,1.85184,1.85189,7000000.0
2007-05-24 23:14:00,1.85185,1.852,1.85185,1.85198,9000000.0
2007-05-24 23:15:00,1.85172,1.85191,1.85172,1.85191,8000000.0
2007-05-24 23:16:00,1.85191,1.85195,1.85171,1.85178,7000000.0
2007-05-24 23:17:00,1.85153,1.85198,1.85144,1.85198,7000000.0
2007-05-24 23:18:00,1.85184,1.85184,1.8517,1.85181,5000000.0
2007-05-24 23:19:00,1.85173,1.85173,1.85126,1.85146,9000000.0
2007-05-24 23:20:00,1.85141,1.85145,1.85123,1.85138,9000000.0
2007-05-24 23:21:00,1.85111,1.85111,1.85082,1.85082,3000000.0
2007-05-24 23:22:00,1.85108,1.85116,1.85094,1.85094,7000000.0
2007-05-24 23:23:00,1.85102,1.85114,1.85102,1.85107,7000000.0
2007-05-24 23:24:00,1.85114,1.8513,1.85114,1.85121,9000000.0
2007-05-24 23:25:00,1.85065,1.8507,1.85065,1.85068,10000000.0
2007-05-24 23:26:00,1.85128,1.85128,1.85119,1.85125,5000000.0
2007-05-24 23:27:00,1.85127,1.85148,1.85107,1.85148,8000000.0
2007-05-24 23:28:00,1.85142,1.85143,1.85121,1.85143,5000000.0
2007-05-24 23:29:00,1.85118,1.85118,1.85092,1.85111,25000000.0
2007-05-24 23:30:00,1.8512,1.8512,1.85082,1.85118,7000000.0
2007-05-24 23:31:00,1.85112,1.85151,1.85099,1.85151,14000000.0
2007-05-24 23:32:00,1.8517,1.85181,1.85162,1.85162,9000000.0
2007-05-24 23:33:00,1.85156,1.85168,1.85152,1.85167,8000000.0
2007-05-24 23:34:00,1.85185,1.8519,1.85185,1.8519,2000000.0
2007-05-24 23:35:00,1.85152,1.85152,1.85135,1.85149,12000000.0
2007-05-24 23:36:00,1.85167,1.85176,1.8515,1.85176,9000000.0
2007-05-24 23:37:00,1.85104,1.85117,1.85101,1.85103,8000000.0
2007-05-24 23:38:00,1.85144,1.85146,1.85129,1.85144,8000000.0
2007-05-24 23:39:00,1.85128,1.85133,1.85112,1.8513,11000000.0
2007-05-24 23:40:00,1.85098,1.85157,1.85098,1.85157,21000000.0
2007-05-24 23:41:00,1.8514,1.8514,1.85126,1.85128,8000000.0
2007-05-24 23:42:00,1.85149,1.85169,1.85149,1.85169,19000000.0
2007-05-24 23:43:00,1.8518,1.8518,1.85171,1.85178,7000000.0
2007-05-24 23:44:00,1.85168,1.85181,1.85164,1.85169,8000000.0
2007-05-24 23:45:00,1.85217,1.85228,1.85217,1.85228,3000000.0
2007-05-24 23:46:00,1.85222,1.85222,1.85198,1.85198,8000000.0
2007-05-24 23:47:00,1.85147,1.8515,1.8514,1.8514,7000000.0
2007-05-24 23:48:00,1.85203,1.85216,1.85201,1.85216,8000000.0
2007-05-24 23:49:00,1.85215,1.85221,1.85206,1.85207,8000000.0
2007-05-24 23:50:00,1.85184,1.85217,1.85184,1.85203,8000000.0
2007-05-24 23:51:00,1.85213,1.85213,1.85173,1.85173,7000000.0
2007-05-24 23:52:00,1.85182,1.85182,1.85172,1.85174,7000000.0
2007-05-24 23:53:00,1.85187,1.8521,1.85187,1.85202,10000000.0
2007-05-24 23:54:00,1.85173,1.85201,1.85171,1.85173,7000000.0
2007-05-24 23:55:00,1.85172,1.85173,1.85143,1.85173,9000000.0
2007-05-24 23:56:00,1.85168,1.85196,1.85167,1.85183,12000000.0
2007-05-24 23:57:00,1.85201,1.85201,1.85137,1.85137,6000000.0
2007-05-24 23:58:00,1.85109,1.85114,1.85091,1.85091,8000000.0
2007-05-24 23:59:00,1.8512,1.85153,1.85111,1.85153,18000000.0
2007-05-25 00:00:00,1.85168,1.85181,1.85155,1.85167,7000000.0
2007-05-25 00:01:00,1.85172,1.85176,1.85156,1.85164,8000000.0
2007-05-25 00:02:00,1.85156,1.85156,1.85105,1.85124,9000000.0
2007-05-25 00:03:00,1.85211,1.85228,1.85209,1.85228,11000000.0
2007-05-25 00:04:00,1.85209,1.85222,1.85209,1.85222,10000000.0
2007-05-25 00:05:00,1.85255,1.85255,1.85219,1.85242,9000000.0
2007-05-25 00:06:00,1.85219,1.85234,1.85219,1.85233,8000000.0
2007-05-25 00:07:00,1.85173,1.85219,1.85173,1.85189,9000000.0
2007-05-25 00:08:00,1.85241,1.85248,1.85241,1.85244,8000000.0
2007-05-25 00:09:00,1.85239,1.85283,1.85239,1.85281,9000000.0
2007-05-25 00:10:00,1.85264,1.85267,1.85245,1.85246,23000000.0
2007-05-25 00:11:00,1.85256,1.85272,1.85254,1.85271,11000000.0
2007-05-25 00:12:00,1.85272,1.85276,1.8524,1.8524,9000000.0
2007-05-25 00:13:00,1.85241,1.85248,1.85236,1.85246,7000000.0
2007-05-25 00:14:00,1.85227,1.8526,1.85227,1.8526,7000000.0
2007-05-25 00:15:00,1.85257,1.85257,1.8521,1.85241,6000000.0
2007-05-25 00:16:00,1.85198,1.85236,1.85198,1.85236,9000000.0
2007-05-25 00:17:00,1.85237,1.85256,1.85237,1.85242,7000000.0
2007-05-25 00:18:00,1.85213,1.85213,1.85197,1.85197,8000000.0
2007-05-25 00:19:00,1.85201,1.85206,1.85171,1.85172,11000000.0
2007-05-25 00:20:00,1.85189,1.85194,1.85168,1.85194,9000000.0
2007-05-25 00:21:00,1.852,1.85202,1.85185,1.85197,8000000.0
2007-05-25 00:22:00,1.85143,1.85192,1.85143,1.85148,8000000.0
2007-05-25 00:23:00,1.85193,1.85204,1.85181,1.85204,7000000.0
2007-05-25 00:24:00,1.85175,1.85192,1.8517,1.85179,8000000.0
2007-05-25 00:25:00,1.85177,1.85177,1.85145,1.85145,11000000.0
2007-05-25 00:26:00,1.85163,1.85199,1.85145,1.85199,7000000.0
2007-05-25 00:27:00,1.85187,1.85192,1.85185,1.85185,10000000.0
2007-05-25 00:28:00,1.85194,1.85203,1.85152,1.85152,8000000.0
2007-05-25 00:29:00,1.85204,1.85204,1.85187,1.85201,8000000.0
2007-05-25 00:30:00,1.85198,1.85203,1.85171,1.85203,7000000.0
2007-05-25 00:31:00,1.85206,1.85206,1.85179,1.85179,7000000.0
2007-05-25 00:32:00,1.85144,1.85178,1.85136,1.8515,7000000.0
2007-05-25 00:33:00,1.852,1.8521,1.85195,1.85198,8000000.0
2007-05-25 00:34:00,1.85191,1.85191,1.85167,1.8517,23000000.0
2007-05-25 00:35:00,1.85133,1.85136,1.8512,1.85132,7000000.0
2007-05-25 00:36:00,1.8514,1.85141,1.85124,1.85131,5000000.0
2007-05-25 00:37:00,1.85126,1.85151,1.85126,1.85151,6000000.0
2007-05-25 00:38:00,1.8515,1.85177,1.85145,1.85169,7000000.0
2007-05-25 00:39:00,1.85167,1.85167,1.85153,1.85163,7000000.0
2007-05-25 00:40:00,1.85145,1.85178,1.85145,1.85178,7000000.0
2007-05-25 00:41:00,1.8511,1.8511,1.85097,1.85097,8000000.0
2007-05-25 00:42:00,1.85175,1.85175,1.85164,1.85168,8000000.0
2007-05-25 00:43:00,1.85091,1.8513,1.85091,1.8513,7000000.0
2007-05-25 00:44:00,1.85197,1.852,1.85142,1.85187,11000000.0
2007-05-25 00:45:00,1.85133,1.85149,1.85133,1.85146,7000000.0
2007-05-25 00:46:00,1.8514,1.8514,1.8513,1.85135,10000000.0
2007-05-25 00:47:00,1.85141,1.85153,1.8514,1.85153,7000000.0
2007-05-25 00:48:00,1.85146,1.85147,1.85113,1.85147,8000000.0
2007-05-25 00:49:00,1.85144,1.85144,1.85115,1.85144,10000000.0
2007-05-25 00:50:00,1.85197,1.8521,1.85195,1.85202,10000000.0
2007-05-25 00:51:00,1.85176,1.85176,1.8514,1.85141,8000000.0
2007-05-25 00:52:00,1.85152,1.85166,1.85148,1.85148,7000000.0
2007-05-25 00:53:00,1.85148,1.85204,1.85148,1.85204,11000000.0
2007-05-25 00:54:00,1.85193,1.85213,1.8518,1.85213,10000000.0
2007-05-25 00:55:00,1.85214,1.85214,1.85194,1.852,7000000.0
2007-05-25 00:56:00,1.85195,1.85208,1.85183,1.85208,11000000.0
2007-05-25 00:57:00,1.8523,1.8524,1.85224,1.85231,8000000.0
2007-05-25 00:58:00,1.85249,1.85252,1.85246,1.85248,10000000.0
2007-05-25 00:59:00,1.85226,1.85226,1.85182,1.85183,7000000.0
2007-05-25 01:00:00,1.85222,1.85225,1.85203,1.85225,19000000.0
2007-05-25 01:01:00,1.85233,1.85237,1.852,1.85204,12000000.0
2007-05-25 01:02:00,1.85223,1.85268,1.85223,1.85257,8000000.0
2007-05-25 01:03:00,1.85263,1.85263,1.85227,1.85229,7000000.0
2007-05-25 01:04:00,1.85219,1.85228,1.85208,1.85211,8000000.0
2007-05-25 01:05:00,1.85215,1.85235,1.85211,1.85235,7000000.0
2007-05-25 01:06:00,1.852,1.85227,1.8519,1.85227,8000000.0
2007-05-25 01:08:00,1.85262,1.85262,1.85199,1.85212,10000000.0
2007-05-25 01:09:00,1.8528,1.8528,1.85254,1.85269,8000000.0
2007-05-25 01:10:00,1.85249,1.85255,1.85228,1.85253,10000000.0
2007-05-25 01:11:00,1.85245,1.85245,1.85219,1.85221,11000000.0
2007-05-25 01:12:00,1.85215,1.85221,1.8521,1.85221,8000000.0
2007-05-25 01:13:00,1.85235,1.85252,1.85235,1.85244,8000000.0
2007-05-25 01:14:00,1.8525,1.8525,1.8523,1.85233,10000000.0
2007-05-25 01:15:00,1.85251,1.85252,1.85232,1.85236,10000000.0
2007-05-25 01:16:00,1.85234,1.85235,1.85228,1.85228,8000000.0
2007-05-25 01:17:00,1.85231,1.85241,1.85212,1.85212,11000000.0
2007-05-25 01:18:00,1.85237,1.85246,1.85216,1.85246,10000000.0
2007-05-25 01:19:00,1.85253,1.85253,1.85202,1.85202,11000000.0
2007-05-25 01:20:00,1.8521,1.8521,1.85202,1.85202,13000000.0
2007-05-25 01:21:00,1.85204,1.85204,1.85185,1.85185,7000000.0
2007-05-25 01:22:00,1.85166,1.85191,1.85166,1.85181,7000000.0
2007-05-25 01:23:00,1.85145,1.85145,1.85126,1.85129,8000000.0
2007-05-25 01:24:00,1.8519,1.8519,1.85154,1.85178,7000000.0
2007-05-25 01:25:00,1.85116,1.85116,1.85099,1.85103,6000000.0
2007-05-25 01:26:00,1.85183,1.85202,1.85183,1.85202,14000000.0
2007-05-25 01:27:00,1.85206,1.85206,1.85187,1.85187,15000000.0
2007-05-25 01:28:00,1.85171,1.85177,1.85158,1.85172,9000000.0
2007-05-25 01:30:00,1.85197,1.85201,1.85187,1.85192,10000000.0
2007-05-25 01:31:00,1.85182,1.85184,1.85168,1.85175,7000000.0
2007-05-25 01:32:00,1.85176,1.85213,1.85176,1.85213,18000000.0
2007-05-25 01:33:00,1.85237,1.85237,1.8522,1.8522,20000000.0
2007-05-25 01:34:00,1.85168,1.85205,1.85159,1.85202,16000000.0
2007-05-25 01:35:00,1.85221,1.85237,1.85215,1.85219,8000000.0
2007-05-25 01:36:00,1.85207,1.85216,1.85207,1.85216,9000000.0
2007-05-25 01:37:00,1.85204,1.85218,1.85196,1.85218,7000000.0
2007-05-25 01:38:00,1.85178,1.85178,1.8513,1.8513,12000000.0
2007-05-25 01:39:00,1.8511,1.8511,1.85098,1.85109,12000000.0
2007-05-25 01:40:00,1.85108,1.85108,1.85068,1.85068,7000000.0
2007-05-25 01:41:00,1.85102,1.8513,1.85102,1.85122,11000000.0
2007-05-25 01:42:00,1.85144,1.85162,1.85144,1.85162,7000000.0
2007-05-25 01:43:00,1.85173,1.85173,1.85143,1.85167,8000000.0
2007-05-25 01:44:00,1.85171,1.85171,1.85156,1.85163,7000000.0
2007-05-25 01:45:00,1.85169,1.85177,1.85161,1.85177,7000000.0
2007-05-25 01:46:00,1.85177,1.85177,1.85161,1.85177,7000000.0
2007-05-25 01:47:00,1.85173,1.85208,1.85173,1.85197,14000000.0
2007-05-25 01:48:00,1.85207,1.85207,1.85184,1.85184,7000000.0
2007-05-25 01:49:00,1.85158,1.85163,1.85144,1.85163,8000000.0
2007-05-25 01:50:00,1.85173,1.85184,1.85168,1.85168,10000000.0
2007-05-25 01:51:00,1.85163,1.85183,1.85152,1.85183,16000000.0
2007-05-25 01:52:00,1.85176,1.85221,1.85176,1.85221,13000000.0
2007-05-25 01:53:00,1.8522,1.8522,1.85187,1.85187,7000000.0
2007-05-25 01:54:00,1.8518,1.85202,1.8518,1.85202,9000000.0
2007-05-25 01:55:00,1.85197,1.85197,1.85158,1.85161,6000000.0
2007-05-25 01:56:00,1.8518,1.8522,1.8518,1.8522,17000000.0
2007-05-25 01:57:00,1.85222,1.85241,1.85201,1.85201,13000000.0
2007-05-25 01:58:00,1.85197,1.85216,1.85197,1.85216,10000000.0
2007-05-25 01:59:00,1.85237,1.85237,1.8522,1.85221,7000000.0
2007-05-25 02:00:00,1.85219,1.85235,1.85176,1.85176,10000000.0
2007-05-25 02:01:00,1.85137,1.85143,1.85109,1.85143,8000000.0
2007-05-25 02:02:00,1.85159,1.85173,1.85141,1.85173,5000000.0
2007-05-25 02:03:00,1.85173,1.85176,1.84986,1.85159,10000000.0
2007-05-25 02:04:00,1.85163,1.85179,1.85153,1.85179,8000000.0
2007-05-25 02:05:00,1.85163,1.85186,1.85163,1.85186,10000000.0
2007-05-25 02:06:00,1.85179,1.85179,1.85161,1.85166,10000000.0
2007-05-25 02:07:00,1.85171,1.85179,1.85151,1.85157,8000000.0
2007-05-25 02:08:00,1.85178,1.85178,1.85121,1.85122,8000000.0
2007-05-25 02:09:00,1.85081,1.85108,1.85081,1.85098,7000000.0
2007-05-25 02:10:00,1.85085,1.85104,1.8508,1.8508,9000000.0
2007-05-25 02:11:00,1.85058,1.85058,1.85047,1.8505,8000000.0
2007-05-25 02:12:00,1.85071,1.85071,1.85045,1.85045,8000000.0
2007-05-25 02:13:00,1.85098,1.85098,1.85091,1.85094,7000000.0
2007-05-25 02:14:00,1.85066,1.85067,1.85035,1.85035,9000000.0
2007-05-25 02:15:00,1.85009,1.85021,1.84996,1.85003,8000000.0
2007-05-25 02:16:00,1.85,1.85034,1.85,1.85031,8000000.0
2007-05-25 02:17:00,1.85053,1.85069,1.85051,1.85069,3000000.0
2007-05-25 02:18:00,1.85042,1.85055,1.85034,1.85051,7000000.0
2007-05-25 02:19:00,1.85069,1.85069,1.85026,1.85058,11000000.0
2007-05-25 02:20:00,1.85061,1.85077,1.85058,1.85077,6000000.0
2007-05-25 02:21:00,1.85113,1.85134,1.8511,1.85126,7000000.0
2007-05-25 02:22:00,1.85141,1.85156,1.85136,1.85136,8000000.0
2007-05-25 02:23:00,1.8513,1.85144,1.85128,1.85143,10000000.0
2007-05-25 02:24:00,1.85142,1.85155,1.85128,1.85152,11000000.0
2007-05-25 02:25:00,1.85145,1.85164,1.85144,1.85153,11000000.0
2007-05-25 02:26:00,1.85146,1.85162,1.85146,1.85156,8000000.0
2007-05-25 02:27:00,1.85109,1.85109,1.85042,1.85077,9000000.0
2007-05-25 02:28:00,1.85117,1.85123,1.85102,1.85123,10000000.0
2007-05-25 02:29:00,1.85117,1.85128,1.85102,1.85128,7000000.0
2007-05-25 02:30:00,1.8514,1.85178,1.8514,1.85178,5000000.0
2007-05-25 02:31:00,1.85172,1.85172,1.85127,1.85127,8000000.0
2007-05-25 02:32:00,1.85122,1.85124,1.85093,1.85093,8000000.0
2007-05-25 02:33:00,1.85071,1.85093,1.85071,1.85086,8000000.0
2007-05-25 02:34:00,1.85072,1.85086,1.85067,1.85077,7000000.0
2007-05-25 02:35:00,1.85067,1.8507,1.85046,1.8507,11000000.0
2007-05-25 02:36:00,1.85058,1.85081,1.85058,1.85059,7000000.0
2007-05-25 02:37:00,1.85066,1.85066,1.85017,1.85055,7000000.0
2007-05-25 02:38:00,1.85046,1.85065,1.85046,1.85061,7000000.0
2007-05-25 02:39:00,1.85054,1.85075,1.85054,1.85054,8000000.0
2007-05-25 02:40:00,1.85062,1.85084,1.85062,1.85074,7000000.0
2007-05-25 02:41:00,1.85068,1.85082,1.85068,1.85068,8000000.0
2007-05-25 02:42:00,1.85076,1.85096,1.85072,1.85096,7000000.0
2007-05-25 02:43:00,1.85106,1.85122,1.85088,1.85088,9000000.0
2007-05-25 02:44:00,1.85059,1.85077,1.85059,1.85075,7000000.0
2007-05-25 02:45:00,1.85085,1.85105,1.85075,1.85105,8000000.0
2007-05-25 02:46:00,1.85103,1.85104,1.85075,1.85099,6000000.0
2007-05-25 02:47:00,1.85075,1.85075,1.85046,1.8506,9000000.0
2007-05-25 02:48:00,1.8506,1.85094,1.8506,1.8509,8000000.0
2007-05-25 02:49:00,1.85082,1.85082,1.85021,1.85041,11000000.0
2007-05-25 02:50:00,1.85061,1.8507,1.85051,1.8507,7000000.0
2007-05-25 02:51:00,1.8507,1.8508,1.85052,1.85052,8000000.0
2007-05-25 02:52:00,1.85039,1.8505,1.85005,1.85022,5000000.0
2007-05-25 02:53:00,1.85033,1.85056,1.85033,1.85056,8000000.0
2007-05-25 02:54:00,1.85042,1.85042,1.84992,1.84992,8000000.0
2007-05-25 02:55:00,1.84996,1.8504,1.84996,1.8504,8000000.0
2007-05-25 02:56:00,1.85069,1.85091,1.85067,1.85067,8000000.0
2007-05-25 02:57:00,1.85049,1.8505,1.85023,1.8505,8000000.0
2007-05-25 02:58:00,1.85039,1.85045,1.85027,1.85027,9000000.0
2007-05-25 02:59:00,1.85026,1.85051,1.85026,1.85051,9000000.0
2007-05-25 03:00:00,1.85049,1.85053,1.85039,1.85053,6000000.0
2007-05-25 03:01:00,1.85049,1.85057,1.8504,1.85057,8000000.0
2007-05-25 03:02:00,1.85063,1.85065,1.8504,1.85054,6000000.0
2007-05-25 03:03:00,1.85051,1.85051,1.8503,1.8504,7000000.0
2007-05-25 03:04:00,1.85005,1.85015,1.8498,1.84999,7000000.0
2007-05-25 03:05:00,1.8498,1.84991,1.84971,1.84981,8000000.0
2007-05-25 03:06:00,1.84972,1.84976,1.8495,1.84953,8000000.0
2007-05-25 03:07:00,1.84944,1.84956,1.84923,1.84956,8000000.0
2007-05-25 03:08:00,1.84973,1.85016,1.84973,1.85001,5000000.0
2007-05-25 03:09:00,1.85024,1.85027,1.85011,1.85027,8000000.0
2007-05-25 03:10:00,1.85042,1.85066,1.85035,1.85035,7000000.0
2007-05-25 03:11:00,1.85021,1.85104,1.85021,1.85104,10000000.0
2007-05-25 03:12:00,1.85105,1.85105,1.85084,1.85084,7000000.0
2007-05-25 03:13:00,1.85091,1.85103,1.85073,1.85073,11000000.0
2007-05-25 03:14:00,1.85086,1.85123,1.85086,1.85116,11000000.0
2007-05-25 03:15:00,1.85141,1.85177,1.85125,1.85177,7000000.0
2007-05-25 03:16:00,1.85173,1.85173,1.85116,1.85124,7000000.0
2007-05-25 03:17:00,1.85108,1.85109,1.85042,1.85092,11000000.0
2007-05-25 03:18:00,1.8505,1.8505,1.85018,1.85018,10000000.0
2007-05-25 03:19:00,1.8503,1.85041,1.85019,1.85024,11000000.0
2007-05-25 03:20:00,1.85025,1.85052,1.85025,1.85036,7000000.0
2007-05-25 03:21:00,1.85045,1.85057,1.85021,1.85045,7000000.0
2007-05-25 03:22:00,1.85049,1.85052,1.8504,1.85045,7000000.0
2007-05-25 03:23:00,1.85041,1.8505,1.85019,1.8505,7000000.0
2007-05-25 03:24:00,1.85061,1.85069,1.84876,1.85069,8000000.0
2007-05-25 03:25:00,1.85056,1.85056,1.85022,1.85053,8000000.0
2007-05-25 03:26:00,1.85067,1.85095,1.85067,1.85074,5000000.0
2007-05-25 03:27:00,1.85107,1.85107,1.85076,1.85076,8000000.0
2007-05-25 03:28:00,1.85071,1.85071,1.85031,1.85049,10000000.0
2007-05-25 03:29:00,1.85055,1.85055,1.84992,1.85015,11000000.0
2007-05-25 03:30:00,1.84995,1.85014,1.84993,1.85,8000000.0
2007-05-25 03:31:00,1.84977,1.84991,1.84965,1.84965,9000000.0
2007-05-25 03:32:00,1.84966,1.84992,1.84965,1.84992,10000000.0
2007-05-25 03:33:00,1.84978,1.84992,1.8497,1.84992,7000000.0
2007-05-25 03:34:00,1.84992,1.84998,1.84986,1.84995,8000000.0
2007-05-25 03:35:00,1.84971,1.8503,1.84971,1.8503,10000000.0
2007-05-25 03:36:00,1.85024,1.85024,1.85021,1.85021,2000000.0
2007-05-25 03:37:00,1.85014,1.85022,1.85002,1.85002,9000000.0
2007-05-25 03:38:00,1.84986,1.85003,1.8498,1.84987,7000000.0
2007-05-25 03:39:00,1.85001,1.85001,1.84971,1.84971,8000000.0
2007-05-25 03:40:00,1.84964,1.84964,1.84932,1.84961,7000000.0
2007-05-25 03:41:00,1.84975,1.84989,1.84957,1.8498,10000000.0
2007-05-25 03:42:00,1.84944,1.84963,1.84944,1.84963,10000000.0
2007-05-25 03:43:00,1.84929,1.84929,1.84898,1.84898,3000000.0
2007-05-25 03:44:00,1.84883,1.84908,1.8488,1.84908,8000000.0
2007-05-25 03:45:00,1.84938,1.84955,1.84933,1.84955,8000000.0
2007-05-25 03:46:00,1.8494,1.84955,1.84936,1.84936,7000000.0
2007-05-25 03:47:00,1.84952,1.84952,1.84911,1.84911,7000000.0
2007-05-25 03:48:00,1.8494,1.84944,1.84935,1.84935,5000000.0
2007-05-25 03:49:00,1.84938,1.84983,1.84938,1.84954,8000000.0
2007-05-25 03:50:00,1.84956,1.84999,1.84956,1.84988,8000000.0
2007-05-25 03:51:00,1.8494,1.8494,1.8488,1.84883,9000000.0
2007-05-25 03:52:00,1.84899,1.84974,1.84899,1.84974,8000000.0
2007-05-25 03:53:00,1.84991,1.84995,1.8498,1.84986,10000000.0
2007-05-25 03:54:00,1.84987,1.84993,1.84987,1.84993,2000000.0
2007-05-25 03:55:00,1.85011,1.85011,1.8498,1.8498,7000000.0
2007-05-25 03:56:00,1.85002,1.85002,1.84973,1.84979,7000000.0
2007-05-25 03:57:00,1.84969,1.84974,1.84954,1.84954,8000000.0
2007-05-25 03:58:00,1.84927,1.84934,1.84904,1.84904,8000000.0
2007-05-25 03:59:00,1.84928,1.84931,1.84904,1.84904,7000000.0
2007-05-25 04:00:00,1.84927,1.84942,1.84919,1.84942,6000000.0
2007-05-25 04:01:00,1.84969,1.84974,1.84949,1.84974,7000000.0
2007-05-25 04:02:00,1.84971,1.8498,1.84965,1.84967,8000000.0
2007-05-25 04:03:00,1.84955,1.84982,1.84955,1.84975,8000000.0
2007-05-25 04:04:00,1.84972,1.84979,1.84942,1.84942,8000000.0
2007-05-25 04:05:00,1.84984,1.85002,1.84966,1.85002,6000000.0
2007-05-25 04:06:00,1.85015,1.8503,1.85006,1.85006,9000000.0
2007-05-25 04:07:00,1.84911,1.84961,1.8489,1.8489,11000000.0
2007-05-25 04:08:00,1.84965,1.84978,1.84961,1.84961,7000000.0
2007-05-25 04:09:00,1.84961,1.84975,1.84959,1.84975,6000000.0
2007-05-25 04:10:00,1.84973,1.85002,1.84973,1.85002,10000000.0
2007-05-25 04:11:00,1.84985,1.84999,1.84975,1.84999,7000000.0
2007-05-25 04:12:00,1.85004,1.85048,1.84984,1.85048,8000000.0
2007-05-25 04:13:00,1.85024,1.85024,1.84985,1.84985,8000000.0
2007-05-25 04:14:00,1.8499,1.8499,1.84979,1.84979,7000000.0
2007-05-25 04:15:00,1.84969,1.84993,1.84969,1.84993,7000000.0
2007-05-25 04:16:00,1.85,1.85014,1.84995,1.85008,7000000.0
2007-05-25 04:17:00,1.85003,1.85005,1.84976,1.85005,7000000.0
2007-05-25 04:18:00,1.84977,1.84987,1.84973,1.84981,8000000.0
2007-05-25 04:19:00,1.84982,1.84994,1.84967,1.84994,6000000.0
2007-05-25 04:20:00,1.84948,1.84998,1.8494,1.84941,10000000.0
2007-05-25 04:21:00,1.84979,1.84979,1.84902,1.84925,8000000.0
2007-05-25 04:22:00,1.84952,1.84978,1.84952,1.84961,9000000.0
2007-05-25 04:23:00,1.84945,1.84955,1.8493,1.84931,7000000.0
2007-05-25 04:24:00,1.84953,1.84959,1.84953,1.84955,9000000.0
2007-05-25 04:25:00,1.8495,1.84957,1.84928,1.84939,7000000.0
2007-05-25 04:26:00,1.84873,1.84901,1.84863,1.84863,7000000.0
2007-05-25 04:27:00,1.8497,1.8497,1.8496,1.8496,7000000.0
2007-05-25 04:28:00,1.84937,1.84941,1.84912,1.84941,7000000.0
2007-05-25 04:29:00,1.84933,1.84933,1.849,1.84907,8000000.0
2007-05-25 04:30:00,1.84895,1.84895,1.84872,1.84887,9000000.0
2007-05-25 04:31:00,1.84871,1.84871,1.84858,1.84861,10000000.0
2007-05-25 04:32:00,1.84859,1.8487,1.84834,1.84863,9000000.0
2007-05-25 04:33:00,1.8486,1.84861,1.84844,1.84844,8000000.0
2007-05-25 04:34:00,1.84895,1.84909,1.84876,1.84876,8000000.0
2007-05-25 04:35:00,1.84871,1.84878,1.84869,1.84869,7000000.0
2007-05-25 04:36:00,1.84869,1.84881,1.84869,1.84872,6000000.0
2007-05-25 04:37:00,1.8487,1.84876,1.8486,1.8486,11000000.0
2007-05-25 04:38:00,1.84874,1.84875,1.84829,1.84875,9000000.0
2007-05-25 04:39:00,1.84907,1.84914,1.84904,1.84905,9000000.0
2007-05-25 04:40:00,1.84875,1.84879,1.84875,1.84879,2000000.0
2007-05-25 04:41:00,1.84879,1.84902,1.84879,1.84899,8000000.0
2007-05-25 04:42:00,1.84894,1.84894,1.84828,1.84828,7000000.0
2007-05-25 04:43:00,1.84809,1.84847,1.84809,1.8482,11000000.0
2007-05-25 04:44:00,1.84856,1.84856,1.84825,1.84842,9000000.0
2007-05-25 04:45:00,1.84853,1.84853,1.84825,1.84845,8000000.0
2007-05-25 04:46:00,1.84847,1.84847,1.8484,1.8484,6000000.0
2007-05-25 04:47:00,1.84838,1.84849,1.84823,1.84849,7000000.0
2007-05-25 04:48:00,1.84862,1.84884,1.84861,1.84884,7000000.0
2007-05-25 04:49:00,1.84887,1.84887,1.84843,1.84877,11000000.0
2007-05-25 04:50:00,1.84852,1.84865,1.84836,1.84839,9000000.0
2007-05-25 04:51:00,1.84845,1.84847,1.84825,1.84825,7000000.0
2007-05-25 04:52:00,1.84817,1.84817,1.8477,1.84782,10000000.0
2007-05-25 04:53:00,1.8477,1.84812,1.8477,1.84783,9000000.0
2007-05-25 04:54:00,1.8485,1.8485,1.84836,1.84836,7000000.0
2007-05-25 04:55:00,1.84829,1.84837,1.84827,1.84837,8000000.0
2007-05-25 04:56:00,1.84828,1.84837,1.84817,1.84817,7000000.0
2007-05-25 04:57:00,1.84812,1.84837,1.84812,1.84823,8000000.0
2007-05-25 04:58:00,1.84805,1.84819,1.84805,1.84815,8000000.0
2007-05-25 04:59:00,1.84818,1.84818,1.84791,1.84805,8000000.0
2007-05-25 05:00:00,1.84814,1.84825,1.84811,1.84811,7000000.0
2007-05-25 05:01:00,1.84831,1.8484,1.84824,1.84824,7000000.0
2007-05-25 05:02:00,1.84838,1.84846,1.84826,1.84831,7000000.0
2007-05-25 05:03:00,1.8483,1.8483,1.84818,1.84824,7000000.0
2007-05-25 05:04:00,1.84737,1.84821,1.84737,1.84821,7000000.0
2007-05-25 05:05:00,1.848,1.84846,1.848,1.84846,8000000.0
2007-05-25 05:06:00,1.84834,1.84856,1.84826,1.84826,7000000.0
2007-05-25 05:07:00,1.84822,1.84825,1.84802,1.84825,8000000.0
2007-05-25 05:08:00,1.84831,1.84834,1.84815,1.84815,10000000.0
2007-05-25 05:09:00,1.84835,1.84855,1.84817,1.84855,7000000.0
2007-05-25 05:10:00,1.84849,1.84851,1.84828,1.84845,7000000.0
2007-05-25 05:11:00,1.84857,1.84867,1.8484,1.84856,8000000.0
2007-05-25 05:12:00,1.84852,1.84866,1.84852,1.84863,11000000.0
2007-05-25 05:13:00,1.84867,1.84867,1.8485,1.84856,8000000.0
2007-05-25 05:14:00,1.84872,1.84872,1.84838,1.84866,11000000.0
2007-05-25 05:15:00,1.8486,1.84869,1.84844,1.84844,11000000.0
2007-05-25 05:16:00,1.84858,1.84858,1.84824,1.84824,9000000.0
2007-05-25 05:17:00,1.84813,1.84867,1.84813,1.84867,8000000.0
2007-05-25 05:18:00,1.84843,1.84843,1.84824,1.84831,8000000.0
2007-05-25 05:19:00,1.84839,1.84881,1.84836,1.84881,7000000.0
2007-05-25 05:20:00,1.84886,1.84902,1.84881,1.84902,10000000.0
2007-05-25 05:22:00,1.84789,1.84841,1.84789,1.84841,7000000.0
2007-05-25 05:23:00,1.84903,1.84903,1.84873,1.84874,10000000.0
2007-05-25 05:24:00,1.84872,1.84885,1.84857,1.84872,7000000.0
2007-05-25 05:25:00,1.84886,1.84895,1.84872,1.84872,7000000.0
2007-05-25 05:26:00,1.84877,1.84881,1.84851,1.84858,7000000.0
2007-05-25 05:27:00,1.84805,1.84832,1.84805,1.8483,8000000.0
2007-05-25 05:28:00,1.8483,1.84895,1.84797,1.84895,9000000.0
2007-05-25 05:29:00,1.84847,1.84862,1.84841,1.84862,7000000.0
2007-05-25 05:30:00,1.8486,1.84875,1.8486,1.84875,2000000.0
2007-05-25 05:31:00,1.84808,1.84887,1.84808,1.84887,8000000.0
2007-05-25 05:32:00,1.84895,1.849,1.84883,1.84883,6000000.0
2007-05-25 05:33:00,1.84824,1.8486,1.84811,1.84852,9000000.0
2007-05-25 05:34:00,1.84895,1.84902,1.84881,1.84899,7000000.0
2007-05-25 05:35:00,1.84896,1.84896,1.84841,1.84841,7000000.0
2007-05-25 05:36:00,1.84902,1.84902,1.8489,1.84902,6000000.0
2007-05-25 05:37:00,1.8489,1.8489,1.84875,1.84875,7000000.0
2007-05-25 05:38:00,1.84861,1.8488,1.84821,1.84821,9000000.0
2007-05-25 05:39:00,1.84839,1.84839,1.84822,1.84839,7000000.0
2007-05-25 05:40:00,1.84838,1.8486,1.84838,1.84852,6000000.0
2007-05-25 05:41:00,1.84851,1.84851,1.84821,1.84821,8000000.0
2007-05-25 05:42:00,1.84852,1.84867,1.8485,1.84854,7000000.0
2007-05-25 05:43:00,1.8476,1.8476,1.84735,1.84748,9000000.0
2007-05-25 05:44:00,1.84861,1.84861,1.84822,1.84828,8000000.0
2007-05-25 05:45:00,1.84822,1.84839,1.84819,1.84839,11000000.0
2007-05-25 05:46:00,1.84752,1.84817,1.84733,1.84733,8000000.0
2007-05-25 05:47:00,1.84777,1.84801,1.84732,1.84732,8000000.0
2007-05-25 05:48:00,1.8476,1.84773,1.84732,1.84732,7000000.0
2007-05-25 05:49:00,1.84836,1.84846,1.84817,1.84817,8000000.0
2007-05-25 05:50:00,1.84826,1.84827,1.84812,1.84821,9000000.0
2007-05-25 05:51:00,1.8481,1.8483,1.8481,1.84819,8000000.0
2007-05-25 05:52:00,1.8478,1.8483,1.8478,1.8483,8000000.0
2007-05-25 05:53:00,1.84835,1.84847,1.84835,1.84847,7000000.0
2007-05-25 05:54:00,1.84846,1.84848,1.84839,1.84847,10000000.0
2007-05-25 05:55:00,1.84841,1.8485,1.84838,1.84843,8000000.0
2007-05-25 05:56:00,1.8481,1.84843,1.8481,1.84843,7000000.0
2007-05-25 05:57:00,1.84832,1.84838,1.84822,1.84823,8000000.0
2007-05-25 05:58:00,1.84808,1.84818,1.84778,1.84818,9000000.0
2007-05-25 05:59:00,1.8481,1.84842,1.84807,1.84807,10000000.0
2007-05-25 06:00:00,1.84864,1.8488,1.8484,1.84873,8000000.0
2007-05-25 06:01:00,1.84861,1.84865,1.8484,1.8484,7000000.0
2007-05-25 06:02:00,1.84858,1.84859,1.84855,1.84859,5000000.0
2007-05-25 06:03:00,1.84856,1.84856,1.84822,1.84822,8000000.0
2007-05-25 06:04:00,1.84837,1.8488,1.84835,1.8488,7000000.0
2007-05-25 06:05:00,1.84879,1.84879,1.84838,1.8487,7000000.0
2007-05-25 06:06:00,1.84868,1.84868,1.84852,1.84855,5000000.0
2007-05-25 06:07:00,1.84861,1.84864,1.8486,1.8486,7000000.0
2007-05-25 06:08:00,1.84844,1.84856,1.8484,1.84842,7000000.0
2007-05-25 06:09:00,1.8486,1.8486,1.84834,1.84844,8000000.0
2007-05-25 06:10:00,1.84853,1.84857,1.84841,1.84841,8000000.0
2007-05-25 06:11:00,1.84836,1.84836,1.84813,1.84819,8000000.0
2007-05-25 06:12:00,1.84818,1.84837,1.84807,1.84816,8000000.0
2007-05-25 06:13:00,1.8478,1.8481,1.84778,1.84807,8000000.0
2007-05-25 06:14:00,1.84811,1.84819,1.848,1.84819,7000000.0
2007-05-25 06:15:00,1.84831,1.84831,1.84793,1.84793,8000000.0
2007-05-25 06:16:00,1.84803,1.84803,1.84798,1.84798,5000000.0
2007-05-25 06:17:00,1.84778,1.84802,1.84778,1.84802,4000000.0
2007-05-25 06:18:00,1.8479,1.84799,1.84782,1.84796,9000000.0
2007-05-25 06:19:00,1.84795,1.84795,1.84767,1.84767,7000000.0
2007-05-25 06:20:00,1.84797,1.84804,1.84797,1.84804,5000000.0
2007-05-25 06:21:00,1.8484,1.8484,1.84811,1.84819,8000000.0
2007-05-25 06:22:00,1.84816,1.84845,1.84816,1.84839,8000000.0
2007-05-25 06:23:00,1.84848,1.84856,1.8484,1.84847,8000000.0
2007-05-25 06:24:00,1.84841,1.84858,1.84837,1.84858,11000000.0
2007-05-25 06:25:00,1.84859,1.84859,1.84836,1.84849,11000000.0
2007-05-25 06:26:00,1.84847,1.84847,1.8481,1.8481,11000000.0
2007-05-25 06:27:00,1.84798,1.84812,1.84798,1.84803,7000000.0
2007-05-25 06:28:00,1.84814,1.84824,1.84806,1.84824,8000000.0
2007-05-25 06:29:00,1.84832,1.84837,1.84819,1.84837,8000000.0
2007-05-25 06:30:00,1.84869,1.84869,1.84853,1.84867,8000000.0
2007-05-25 06:31:00,1.84871,1.84876,1.84856,1.84876,7000000.0
2007-05-25 06:32:00,1.84875,1.84885,1.84875,1.8488,6000000.0
2007-05-25 06:33:00,1.84856,1.84856,1.84793,1.84793,7000000.0
2007-05-25 06:34:00,1.84861,1.84861,1.84847,1.84847,7000000.0
2007-05-25 06:35:00,1.84839,1.84858,1.84839,1.84856,11000000.0
2007-05-25 06:36:00,1.84855,1.84855,1.84829,1.84846,7000000.0
2007-05-25 06:37:00,1.84852,1.84868,1.84847,1.84858,10000000.0
2007-05-25 06:38:00,1.84842,1.84844,1.84832,1.84842,10000000.0
2007-05-25 06:39:00,1.84827,1.84827,1.84805,1.84807,11000000.0
2007-05-25 06:40:00,1.84817,1.8484,1.84815,1.84818,7000000.0
2007-05-25 06:41:00,1.8483,1.8483,1.8481,1.84821,7000000.0
2007-05-25 06:42:00,1.84838,1.84842,1.84817,1.84825,11000000.0
2007-05-25 06:43:00,1.84839,1.84861,1.84839,1.84849,7000000.0
2007-05-25 06:44:00,1.84853,1.84855,1.84839,1.84854,8000000.0
2007-05-25 06:45:00,1.84864,1.84864,1.84844,1.84854,8000000.0
2007-05-25 06:46:00,1.84863,1.8487,1.84842,1.8486,10000000.0
2007-05-25 06:47:00,1.84859,1.84878,1.84857,1.84868,8000000.0
2007-05-25 06:48:00,1.84869,1.84869,1.84845,1.84848,7000000.0
2007-05-25 06:49:00,1.84852,1.84855,1.84844,1.84855,8000000.0
2007-05-25 06:50:00,1.84842,1.84859,1.84842,1.84854,6000000.0
2007-05-25 06:51:00,1.84858,1.84858,1.84841,1.84846,10000000.0
2007-05-25 06:52:00,1.84848,1.84848,1.84824,1.84825,8000000.0
2007-05-25 06:53:00,1.84844,1.84855,1.8483,1.84848,8000000.0
2007-05-25 06:54:00,1.84866,1.84866,1.84848,1.84861,4000000.0
2007-05-25 06:55:00,1.84841,1.84847,1.8481,1.84822,7000000.0
2007-05-25 06:56:00,1.84857,1.84909,1.84857,1.84862,8000000.0
2007-05-25 06:57:00,1.8487,1.84872,1.84859,1.8487,7000000.0
2007-05-25 06:58:00,1.84875,1.84875,1.84857,1.84867,7000000.0
2007-05-25 06:59:00,1.84867,1.84875,1.84851,1.84866,7000000.0
2007-05-25 07:00:00,1.84813,1.84892,1.84813,1.84892,7000000.0
2007-05-25 07:01:00,1.84788,1.84788,1.8477,1.84788,7000000.0
2007-05-25 07:02:00,1.84884,1.84899,1.8481,1.8481,7000000.0
2007-05-25 07:03:00,1.8481,1.84818,1.84805,1.84818,7000000.0
2007-05-25 07:04:00,1.84865,1.84865,1.84848,1.84855,8000000.0
2007-05-25 07:05:00,1.84855,1.84861,1.84847,1.84856,11000000.0
2007-05-25 07:06:00,1.84824,1.84862,1.84824,1.84854,11000000.0
2007-05-25 07:07:00,1.84858,1.84865,1.84851,1.8486,11000000.0
2007-05-25 07:08:00,1.84868,1.84886,1.84861,1.84886,9000000.0
2007-05-25 07:09:00,1.84865,1.84874,1.84844,1.84874,8000000.0
2007-05-25 07:10:00,1.84836,1.84841,1.84805,1.84805,7000000.0
2007-05-25 07:11:00,1.84807,1.84815,1.8479,1.848,10000000.0
2007-05-25 07:12:00,1.84807,1.84828,1.84798,1.84828,7000000.0
2007-05-25 07:13:00,1.8483,1.84842,1.8483,1.84836,8000000.0
2007-05-25 07:14:00,1.84822,1.84856,1.84815,1.84856,7000000.0
2007-05-25 07:15:00,1.84838,1.8485,1.84815,1.8485,10000000.0
2007-05-25 07:16:00,1.84855,1.84856,1.84829,1.84829,8000000.0
2007-05-25 07:17:00,1.84804,1.84855,1.84804,1.84855,11000000.0
2007-05-25 07:18:00,1.84832,1.84838,1.84824,1.84838,8000000.0
2007-05-25 07:19:00,1.84842,1.84845,1.84831,1.84833,8000000.0
2007-05-25 07:20:00,1.84848,1.84865,1.84827,1.84863,9000000.0
2007-05-25 07:21:00,1.84856,1.84856,1.84829,1.84856,10000000.0
2007-05-25 07:22:00,1.84857,1.84884,1.84857,1.84875,11000000.0
2007-05-25 07:23:00,1.84887,1.84892,1.84867,1.84892,7000000.0
2007-05-25 07:24:00,1.84881,1.84881,1.84807,1.84807,9000000.0
2007-05-25 07:25:00,1.84812,1.84836,1.8481,1.84836,8000000.0
2007-05-25 07:26:00,1.84865,1.84865,1.84837,1.84848,7000000.0
2007-05-25 07:27:00,1.84853,1.84853,1.84836,1.84849,7000000.0
2007-05-25 07:28:00,1.84804,1.84804,1.84739,1.84744,7000000.0
2007-05-25 07:29:00,1.84715,1.84757,1.84715,1.84757,8000000.0
2007-05-25 07:30:00,1.84774,1.84781,1.84749,1.84749,8000000.0
2007-05-25 07:31:00,1.84741,1.84759,1.84741,1.84756,7000000.0
2007-05-25 07:32:00,1.84781,1.8479,1.84771,1.84785,9000000.0
2007-05-25 07:33:00,1.84778,1.84788,1.84778,1.84782,8000000.0
2007-05-25 07:34:00,1.8471,1.8471,1.84679,1.84679,11000000.0
2007-05-25 07:35:00,1.84691,1.84691,1.84639,1.84639,8000000.0
2007-05-25 07:36:00,1.84614,1.84656,1.84614,1.8465,7000000.0
2007-05-25 07:37:00,1.84643,1.84673,1.84643,1.84643,7000000.0
2007-05-25 07:38:00,1.8465,1.84692,1.84641,1.84649,11000000.0
2007-05-25 07:39:00,1.84624,1.84706,1.84619,1.84706,7000000.0
2007-05-25 07:40:00,1.84718,1.84723,1.84692,1.84692,8000000.0
2007-05-25 07:41:00,1.84683,1.84683,1.84642,1.84642,9000000.0
2007-05-25 07:42:00,1.84649,1.84669,1.84638,1.84638,11000000.0
2007-05-25 07:43:00,1.84631,1.84631,1.84595,1.846,7000000.0
2007-05-25 07:44:00,1.84622,1.84622,1.84596,1.84608,7000000.0
2007-05-25 07:45:00,1.84638,1.84656,1.84635,1.84656,7000000.0
2007-05-25 07:46:00,1.84635,1.84659,1.84634,1.84659,10000000.0
2007-05-25 07:47:00,1.84633,1.84633,1.84613,1.84623,7000000.0
2007-05-25 07:48:00,1.84609,1.84626,1.84595,1.84595,8000000.0
2007-05-25 07:49:00,1.84581,1.84621,1.84572,1.84607,8000000.0
2007-05-25 07:50:00,1.84574,1.84591,1.8449,1.8449,7000000.0
2007-05-25 07:51:00,1.84609,1.84609,1.84561,1.84564,8000000.0
2007-05-25 07:52:00,1.84571,1.84585,1.84567,1.84574,10000000.0
2007-05-25 07:53:00,1.84554,1.84625,1.84554,1.84607,11000000.0
2007-05-25 07:54:00,1.84636,1.8464,1.84606,1.84606,9000000.0
2007-05-25 07:55:00,1.84633,1.84657,1.84633,1.84648,9000000.0
2007-05-25 07:56:00,1.84664,1.84709,1.84664,1.84691,9000000.0
2007-05-25 07:57:00,1.8468,1.84717,1.8468,1.84714,7000000.0
2007-05-25 07:58:00,1.8473,1.8473,1.84701,1.84727,7000000.0
2007-05-25 07:59:00,1.84745,1.84789,1.84729,1.84789,7000000.0
2007-05-25 08:00:00,1.84775,1.84807,1.84734,1.84779,8000000.0
2007-05-25 08:01:00,1.8475,1.8475,1.8467,1.84716,10000000.0
2007-05-25 08:02:00,1.84733,1.84733,1.84669,1.84669,7000000.0
2007-05-25 08:03:00,1.84666,1.84734,1.8464,1.84734,8000000.0
2007-05-25 08:04:00,1.84819,1.84819,1.84726,1.84726,8000000.0
2007-05-25 08:05:00,1.84701,1.84709,1.84682,1.84682,8000000.0
2007-05-25 08:06:00,1.84711,1.84746,1.84681,1.84711,7000000.0
2007-05-25 08:07:00,1.8468,1.84754,1.8468,1.84754,7000000.0
2007-05-25 08:08:00,1.84831,1.84852,1.84755,1.84852,7000000.0
2007-05-25 08:09:00,1.84785,1.84804,1.8473,1.84773,7000000.0
2007-05-25 08:10:00,1.84725,1.84769,1.847,1.84739,7000000.0
2007-05-25 08:11:00,1.84707,1.84801,1.84693,1.84787,8000000.0
2007-05-25 08:12:00,1.84651,1.84769,1.8464,1.84758,9000000.0
2007-05-25 08:13:00,1.84647,1.84727,1.84631,1.84705,7000000.0
2007-05-25 08:14:00,1.84837,1.84837,1.84746,1.84746,9000000.0
2007-05-25 08:15:00,1.84738,1.84766,1.84734,1.84766,8000000.0
2007-05-25 08:16:00,1.84743,1.84743,1.84721,1.84731,11000000.0
2007-05-25 08:17:00,1.84757,1.84793,1.84757,1.84793,7000000.0
2007-05-25 08:18:00,1.84797,1.84828,1.84777,1.8482,9000000.0
2007-05-25 08:19:00,1.84771,1.84788,1.84771,1.84771,7000000.0
2007-05-25 08:20:00,1.84749,1.84784,1.84737,1.84737,8000000.0
2007-05-25 08:21:00,1.84745,1.84811,1.84745,1.84807,8000000.0
2007-05-25 08:22:00,1.84793,1.84793,1.84764,1.84764,8000000.0
2007-05-25 08:23:00,1.84735,1.84735,1.84701,1.84726,7000000.0
2007-05-25 08:24:00,1.84729,1.84729,1.84705,1.84707,7000000.0
2007-05-25 08:25:00,1.84701,1.84733,1.84701,1.84733,8000000.0
2007-05-25 08:26:00,1.84707,1.84712,1.84671,1.84671,7000000.0
2007-05-25 08:27:00,1.8471,1.84741,1.84698,1.84737,10000000.0
2007-05-25 08:28:00,1.84727,1.8474,1.84721,1.8474,7000000.0
2007-05-25 08:29:00,1.84743,1.84766,1.8474,1.84752,10000000.0
2007-05-25 08:30:00,1.84757,1.84757,1.84698,1.84698,7000000.0
2007-05-25 08:31:00,1.84744,1.84762,1.8468,1.8468,10000000.0
2007-05-25 08:32:00,1.84696,1.84749,1.8469,1.84749,8000000.0
2007-05-25 08:33:00,1.84761,1.84764,1.84753,1.84753,7000000.0
2007-05-25 08:34:00,1.84746,1.84751,1.84741,1.84751,9000000.0
2007-05-25 08:35:00,1.84738,1.84742,1.84712,1.84742,9000000.0
2007-05-25 08:36:00,1.84757,1.8477,1.84744,1.84769,8000000.0
2007-05-25 08:37:00,1.84776,1.84781,1.8476,1.84774,9000000.0
2007-05-25 08:38:00,1.84756,1.84756,1.84722,1.84725,10000000.0
2007-05-25 08:39:00,1.84706,1.8473,1.84706,1.8473,11000000.0
2007-05-25 08:40:00,1.84743,1.84762,1.84738,1.84762,8000000.0
2007-05-25 08:41:00,1.84761,1.84768,1.84743,1.84743,11000000.0
2007-05-25 08:42:00,1.84738,1.84798,1.84731,1.84798,10000000.0
2007-05-25 08:43:00,1.84764,1.84764,1.8474,1.84761,8000000.0
2007-05-25 08:44:00,1.8473,1.84759,1.8473,1.84759,10000000.0
2007-05-25 08:45:00,1.84776,1.84782,1.84769,1.84773,8000000.0
2007-05-25 08:46:00,1.8475,1.84784,1.846,1.84784,8000000.0
2007-05-25 08:47:00,1.84809,1.84821,1.84788,1.84789,7000000.0
2007-05-25 08:48:00,1.8481,1.84814,1.84794,1.84802,7000000.0
2007-05-25 08:49:00,1.84822,1.84822,1.84797,1.84799,11000000.0
2007-05-25 08:50:00,1.84821,1.84821,1.84804,1.84816,7000000.0
2007-05-25 08:51:00,1.84809,1.84817,1.84803,1.84813,8000000.0
2007-05-25 08:52:00,1.84842,1.84842,1.8481,1.8481,9000000.0
2007-05-25 08:53:00,1.84795,1.848,1.84749,1.84795,8000000.0
2007-05-25 08:54:00,1.84807,1.84832,1.84807,1.84832,8000000.0
2007-05-25 08:55:00,1.84847,1.84847,1.8483,1.84837,8000000.0
2007-05-25 08:56:00,1.84832,1.84835,1.84823,1.84828,7000000.0
2007-05-25 08:57:00,1.84821,1.84821,1.84806,1.84806,8000000.0
2007-05-25 08:58:00,1.84789,1.8481,1.84775,1.8481,7000000.0
2007-05-25 08:59:00,1.84817,1.84841,1.84817,1.84832,7000000.0
2007-05-25 09:00:00,1.84814,1.84825,1.84808,1.84825,8000000.0
2007-05-25 09:01:00,1.8482,1.8483,1.84815,1.84824,9000000.0
2007-05-25 09:02:00,1.84826,1.84845,1.84813,1.84813,10000000.0
2007-05-25 09:03:00,1.84786,1.84819,1.84786,1.84788,7000000.0
2007-05-25 09:04:00,1.848,1.84801,1.84791,1.84794,7000000.0
2007-05-25 09:05:00,1.84809,1.84819,1.8479,1.8479,7000000.0
2007-05-25 09:06:00,1.84771,1.84771,1.84731,1.84742,11000000.0
2007-05-25 09:07:00,1.84715,1.8473,1.84713,1.84718,8000000.0
2007-05-25 09:08:00,1.84719,1.84735,1.84709,1.84735,7000000.0
2007-05-25 09:09:00,1.84739,1.84739,1.84715,1.84736,11000000.0
2007-05-25 09:10:00,1.8475,1.84759,1.84734,1.84734,7000000.0
2007-05-25 09:11:00,1.84736,1.84744,1.84713,1.84723,9000000.0
2007-05-25 09:12:00,1.84736,1.8477,1.84736,1.8477,8000000.0
2007-05-25 09:13:00,1.84761,1.84761,1.84701,1.84701,9000000.0
2007-05-25 09:14:00,1.84696,1.84736,1.84696,1.84736,11000000.0
2007-05-25 09:15:00,1.84732,1.84742,1.84727,1.84727,7000000.0
2007-05-25 09:16:00,1.8474,1.84768,1.84739,1.84768,8000000.0
2007-05-25 09:17:00,1.84773,1.84782,1.84761,1.84776,11000000.0
2007-05-25 09:18:00,1.84791,1.84799,1.84786,1.84798,8000000.0
2007-05-25 09:19:00,1.84781,1.84781,1.84749,1.84759,7000000.0
2007-05-25 09:20:00,1.84717,1.84739,1.84652,1.84668,7000000.0
2007-05-25 09:21:00,1.8478,1.84824,1.8478,1.84821,8000000.0
2007-05-25 09:22:00,1.84779,1.84779,1.84761,1.84778,8000000.0
2007-05-25 09:23:00,1.84797,1.84825,1.84797,1.84825,7000000.0
2007-05-25 09:24:00,1.84839,1.84861,1.84839,1.84859,8000000.0
2007-05-25 09:25:00,1.84842,1.84872,1.84842,1.84872,7000000.0
2007-05-25 09:26:00,1.8487,1.84891,1.84867,1.84891,11000000.0
2007-05-25 09:27:00,1.84876,1.84917,1.84876,1.84917,11000000.0
2007-05-25 09:28:00,1.84931,1.84984,1.84931,1.84978,9000000.0
2007-05-25 09:29:00,1.84997,1.85019,1.84995,1.85012,8000000.0
2007-05-25 09:30:00,1.85019,1.85019,1.84969,1.84973,7000000.0
2007-05-25 09:31:00,1.84945,1.84974,1.84945,1.84954,7000000.0
2007-05-25 09:32:00,1.84973,1.84973,1.84929,1.8494,7000000.0
2007-05-25 09:33:00,1.8493,1.84954,1.84927,1.84954,8000000.0
2007-05-25 09:34:00,1.84962,1.84963,1.84955,1.84956,7000000.0
2007-05-25 09:35:00,1.84945,1.84945,1.84915,1.84915,10000000.0
2007-05-25 09:36:00,1.8492,1.84927,1.84902,1.84921,8000000.0
2007-05-25 09:37:00,1.84929,1.84968,1.84929,1.84968,11000000.0
2007-05-25 09:38:00,1.84951,1.84981,1.84778,1.84981,11000000.0
2007-05-25 09:39:00,1.84965,1.84965,1.84876,1.84876,7000000.0
2007-05-25 09:40:00,1.8488,1.84977,1.8488,1.84972,9000000.0
2007-05-25 09:41:00,1.84985,1.84995,1.84975,1.84993,8000000.0
2007-05-25 09:42:00,1.84994,1.84994,1.84954,1.84971,10000000.0
2007-05-25 09:43:00,1.84993,1.85025,1.84984,1.85025,11000000.0
2007-05-25 09:44:00,1.85014,1.85014,1.84968,1.84978,8000000.0
2007-05-25 09:45:00,1.84977,1.85029,1.84977,1.85029,7000000.0
2007-05-25 09:46:00,1.85026,1.85027,1.84961,1.85027,11000000.0
2007-05-25 09:47:00,1.85055,1.85083,1.85049,1.85083,9000000.0
2007-05-25 09:48:00,1.85061,1.85061,1.85038,1.85053,7000000.0
2007-05-25 09:49:00,1.8508,1.8511,1.85076,1.8511,11000000.0
2007-05-25 09:50:00,1.85086,1.85086,1.85075,1.85078,8000000.0
2007-05-25 09:51:00,1.85075,1.85075,1.85043,1.85049,8000000.0
2007-05-25 09:52:00,1.85042,1.85043,1.85032,1.8504,8000000.0
2007-05-25 09:53:00,1.85021,1.85038,1.85021,1.85022,10000000.0
2007-05-25 09:54:00,1.85034,1.85034,1.84983,1.84983,10000000.0
2007-05-25 09:55:00,1.8498,1.84986,1.84976,1.84986,8000000.0
2007-05-25 09:56:00,1.85001,1.85119,1.85001,1.85116,10000000.0
2007-05-25 09:57:00,1.85066,1.85083,1.85043,1.85043,8000000.0
2007-05-25 09:58:00,1.85073,1.85117,1.85073,1.85117,8000000.0
2007-05-25 09:59:00,1.85151,1.85186,1.85151,1.85177,10000000.0
2007-05-25 10:00:00,1.85207,1.85207,1.85182,1.85207,10000000.0
2007-05-25 10:01:00,1.85261,1.85261,1.8522,1.8522,10000000.0
2007-05-25 10:02:00,1.85252,1.85255,1.85233,1.85249,10000000.0
2007-05-25 10:03:00,1.85241,1.85264,1.85227,1.85264,7000000.0
2007-05-25 10:04:00,1.85261,1.85261,1.85242,1.85242,7000000.0
2007-05-25 10:05:00,1.85229,1.85246,1.85229,1.85244,11000000.0
2007-05-25 10:06:00,1.85256,1.85264,1.85255,1.85262,7000000.0
2007-05-25 10:07:00,1.85236,1.8525,1.85222,1.85247,7000000.0
2007-05-25 10:08:00,1.85265,1.85278,1.85262,1.85265,7000000.0
2007-05-25 10:09:00,1.85261,1.85275,1.85259,1.85275,7000000.0
2007-05-25 10:10:00,1.85279,1.85287,1.85269,1.85269,7000000.0
2007-05-25 10:11:00,1.85261,1.85262,1.85241,1.85244,7000000.0
2007-05-25 10:12:00,1.85263,1.85302,1.85254,1.85302,8000000.0
2007-05-25 10:13:00,1.85304,1.85304,1.85281,1.85281,8000000.0
2007-05-25 10:14:00,1.85279,1.85303,1.85279,1.85297,7000000.0
2007-05-25 10:15:00,1.85292,1.8531,1.85288,1.85302,10000000.0
2007-05-25 10:16:00,1.8532,1.85322,1.85302,1.85302,7000000.0
2007-05-25 10:17:00,1.85331,1.85373,1.85331,1.85373,11000000.0
2007-05-25 10:18:00,1.85387,1.85387,1.85279,1.85279,8000000.0
2007-05-25 10:19:00,1.8533,1.85334,1.85322,1.85333,9000000.0
2007-05-25 10:20:00,1.85314,1.85315,1.85293,1.85315,7000000.0
2007-05-25 10:21:00,1.8531,1.8531,1.85295,1.85296,8000000.0
2007-05-25 10:22:00,1.85282,1.85309,1.85278,1.85309,7000000.0
2007-05-25 10:23:00,1.85266,1.85305,1.85266,1.85299,7000000.0
2007-05-25 10:24:00,1.85309,1.85309,1.85282,1.85297,7000000.0
2007-05-25 10:25:00,1.85284,1.85284,1.85257,1.85267,9000000.0
2007-05-25 10:26:00,1.85264,1.8527,1.85256,1.85262,11000000.0
2007-05-25 10:27:00,1.85294,1.85302,1.8526,1.85291,8000000.0
2007-05-25 10:28:00,1.85287,1.85296,1.85277,1.85277,9000000.0
2007-05-25 10:29:00,1.85243,1.85243,1.85211,1.85231,8000000.0
2007-05-25 10:30:00,1.85227,1.85248,1.85227,1.85241,8000000.0
2007-05-25 10:31:00,1.85253,1.8527,1.85201,1.85201,7000000.0
2007-05-25 10:32:00,1.85228,1.85228,1.85062,1.85062,9000000.0
2007-05-25 10:33:00,1.85047,1.85077,1.85047,1.85077,7000000.0
2007-05-25 10:34:00,1.85068,1.85099,1.85068,1.85099,7000000.0
2007-05-25 10:35:00,1.85085,1.85094,1.85083,1.85094,7000000.0
2007-05-25 10:36:00,1.85088,1.85106,1.85084,1.85095,8000000.0
2007-05-25 10:37:00,1.8508,1.8508,1.85041,1.85041,8000000.0
2007-05-25 10:38:00,1.8502,1.8502,1.84984,1.85016,10000000.0
2007-05-25 10:39:00,1.85027,1.85056,1.85026,1.85056,8000000.0
2007-05-25 10:40:00,1.85064,1.85089,1.85064,1.85082,7000000.0
2007-05-25 10:41:00,1.84999,1.85086,1.84995,1.85086,9000000.0
2007-05-25 10:42:00,1.85094,1.85112,1.8509,1.8509,7000000.0
2007-05-25 10:43:00,1.85101,1.85117,1.85086,1.85117,10000000.0
2007-05-25 10:44:00,1.85117,1.85125,1.85102,1.85124,7000000.0
2007-05-25 10:45:00,1.85098,1.85115,1.85093,1.85106,8000000.0
2007-05-25 10:46:00,1.85097,1.85097,1.85053,1.85053,8000000.0
2007-05-25 10:47:00,1.8506,1.85116,1.8506,1.85112,7000000.0
2007-05-25 10:48:00,1.85151,1.85165,1.8514,1.85165,8000000.0
2007-05-25 10:49:00,1.85164,1.8518,1.85155,1.8518,9000000.0
2007-05-25 10:50:00,1.85157,1.85164,1.8514,1.8514,8000000.0
2007-05-25 10:51:00,1.85161,1.85166,1.8515,1.85158,9000000.0
2007-05-25 10:52:00,1.85175,1.85187,1.85169,1.85186,8000000.0
2007-05-25 10:53:00,1.85172,1.85177,1.85164,1.85164,9000000.0
2007-05-25 10:54:00,1.8518,1.8518,1.85159,1.85159,10000000.0
2007-05-25 10:55:00,1.85137,1.85144,1.85137,1.85141,7000000.0
2007-05-25 10:56:00,1.85148,1.85243,1.85006,1.85177,7000000.0
2007-05-25 10:57:00,1.85121,1.85121,1.85062,1.85065,8000000.0
2007-05-25 10:58:00,1.85091,1.85093,1.85064,1.85064,7000000.0
2007-05-25 10:59:00,1.85059,1.85075,1.85041,1.85041,11000000.0
2007-05-25 11:00:00,1.85027,1.85047,1.84893,1.84893,7000000.0
2007-05-25 11:01:00,1.85037,1.8509,1.85037,1.8509,8000000.0
2007-05-25 11:02:00,1.85092,1.85092,1.85067,1.85078,7000000.0
2007-05-25 11:03:00,1.85105,1.85108,1.85087,1.85101,11000000.0
2007-05-25 11:04:00,1.85097,1.85111,1.8509,1.8509,11000000.0
2007-05-25 11:05:00,1.85098,1.85157,1.85098,1.85157,7000000.0
2007-05-25 11:06:00,1.85152,1.85152,1.85131,1.85131,8000000.0
2007-05-25 11:07:00,1.85117,1.85117,1.85081,1.85081,7000000.0
2007-05-25 11:08:00,1.85096,1.85096,1.85068,1.85074,9000000.0
2007-05-25 11:09:00,1.85089,1.8509,1.85068,1.8509,8000000.0
2007-05-25 11:10:00,1.85095,1.85095,1.85083,1.85095,8000000.0
2007-05-25 11:11:00,1.85097,1.85097,1.85073,1.85078,10000000.0
2007-05-25 11:12:00,1.85081,1.85123,1.85081,1.85123,7000000.0
2007-05-25 11:13:00,1.85129,1.85129,1.85095,1.85119,11000000.0
2007-05-25 11:14:00,1.85101,1.85101,1.85085,1.85093,11000000.0
2007-05-25 11:15:00,1.85115,1.85122,1.85107,1.85108,7000000.0
2007-05-25 11:16:00,1.85115,1.85115,1.85095,1.85095,7000000.0
2007-05-25 11:17:00,1.85116,1.85116,1.85051,1.85051,7000000.0
2007-05-25 11:18:00,1.85057,1.85081,1.85045,1.85077,10000000.0
2007-05-25 11:19:00,1.85073,1.85079,1.85056,1.85059,11000000.0
2007-05-25 11:20:00,1.85061,1.85088,1.85061,1.85088,8000000.0
2007-05-25 11:21:00,1.85089,1.85122,1.85064,1.85122,7000000.0
2007-05-25 11:22:00,1.85104,1.85104,1.85085,1.85102,8000000.0
2007-05-25 11:23:00,1.85115,1.85125,1.85086,1.85125,8000000.0
2007-05-25 11:24:00,1.85098,1.85115,1.85097,1.85115,7000000.0
2007-05-25 11:25:00,1.85119,1.85119,1.85099,1.85112,8000000.0
2007-05-25 11:26:00,1.85101,1.85105,1.85079,1.85101,11000000.0
2007-05-25 11:27:00,1.8511,1.8511,1.85094,1.85101,8000000.0
2007-05-25 11:28:00,1.85099,1.85099,1.85079,1.85084,7000000.0
2007-05-25 11:29:00,1.85092,1.85092,1.85003,1.85035,8000000.0
2007-05-25 11:30:00,1.84982,1.85027,1.84967,1.85027,7000000.0
2007-05-25 11:31:00,1.85015,1.8502,1.85005,1.85007,11000000.0
2007-05-25 11:32:00,1.8495,1.85004,1.84873,1.84873,11000000.0
2007-05-25 11:33:00,1.85036,1.85036,1.84985,1.84985,7000000.0
2007-05-25 11:34:00,1.84971,1.84982,1.84965,1.84976,7000000.0
2007-05-25 11:35:00,1.84961,1.84978,1.84951,1.84978,10000000.0
2007-05-25 11:36:00,1.8498,1.8498,1.84965,1.84965,8000000.0
2007-05-25 11:37:00,1.84937,1.8498,1.84937,1.84966,8000000.0
2007-05-25 11:38:00,1.84958,1.84958,1.84939,1.84939,9000000.0
2007-05-25 11:39:00,1.84884,1.84918,1.84879,1.849,9000000.0
2007-05-25 11:40:00,1.84889,1.84889,1.84861,1.84887,11000000.0
2007-05-25 11:41:00,1.84899,1.84916,1.84899,1.84902,11000000.0
2007-05-25 11:42:00,1.8491,1.84924,1.84881,1.84924,11000000.0
2007-05-25 11:43:00,1.84868,1.84935,1.84819,1.84935,7000000.0
2007-05-25 11:44:00,1.8498,1.85016,1.8498,1.85016,7000000.0
2007-05-25 11:45:00,1.85067,1.85111,1.85067,1.85095,11000000.0
2007-05-25 11:46:00,1.8509,1.85108,1.8509,1.85094,7000000.0
2007-05-25 11:47:00,1.85097,1.85128,1.85097,1.85123,9000000.0
2007-05-25 11:48:00,1.85104,1.85129,1.85104,1.8512,10000000.0
2007-05-25 11:49:00,1.85133,1.85144,1.85132,1.85141,7000000.0
2007-05-25 11:50:00,1.85106,1.85106,1.85076,1.85103,7000000.0
2007-05-25 11:51:00,1.85114,1.85114,1.8507,1.85096,8000000.0
2007-05-25 11:52:00,1.85058,1.85098,1.85058,1.8508,10000000.0
2007-05-25 11:53:00,1.85077,1.85095,1.85058,1.85095,10000000.0
2007-05-25 11:54:00,1.85101,1.85166,1.85101,1.85166,9000000.0
2007-05-25 11:55:00,1.85202,1.85242,1.8519,1.85238,8000000.0
2007-05-25 11:56:00,1.85215,1.85273,1.85215,1.85238,11000000.0
2007-05-25 11:57:00,1.8525,1.8525,1.85204,1.85223,8000000.0
2007-05-25 11:58:00,1.85229,1.85239,1.85222,1.85225,9000000.0
2007-05-25 11:59:00,1.85201,1.85236,1.85201,1.85236,7000000.0
2007-05-25 12:00:00,1.85252,1.85265,1.85249,1.85261,7000000.0
2007-05-25 12:01:00,1.85233,1.85233,1.85213,1.85219,10000000.0
2007-05-25 12:02:00,1.85236,1.8526,1.85236,1.85245,10000000.0
2007-05-25 12:03:00,1.85197,1.85211,1.85191,1.85211,7000000.0
2007-05-25 12:04:00,1.85248,1.85248,1.85227,1.85244,9000000.0
2007-05-25 12:05:00,1.85221,1.8524,1.85216,1.8524,11000000.0
2007-05-25 12:06:00,1.8514,1.85253,1.85101,1.85253,7000000.0
2007-05-25 12:07:00,1.8522,1.85237,1.8522,1.85232,7000000.0
2007-05-25 12:08:00,1.85247,1.85253,1.85238,1.85239,9000000.0
2007-05-25 12:09:00,1.85265,1.85293,1.8511,1.8511,8000000.0
2007-05-25 12:10:00,1.85258,1.85264,1.85247,1.85247,8000000.0
2007-05-25 12:11:00,1.8522,1.85295,1.85211,1.85295,7000000.0
2007-05-25 12:12:00,1.85302,1.85322,1.85283,1.85313,7000000.0
2007-05-25 12:13:00,1.85316,1.85321,1.85265,1.85317,10000000.0
2007-05-25 12:14:00,1.85356,1.85356,1.85318,1.85318,8000000.0
2007-05-25 12:15:00,1.85311,1.8534,1.85311,1.85331,8000000.0
2007-05-25 12:16:00,1.85332,1.85332,1.85299,1.85315,8000000.0
2007-05-25 12:17:00,1.85314,1.8533,1.85312,1.85326,8000000.0
2007-05-25 12:18:00,1.85341,1.85382,1.85341,1.85382,11000000.0
2007-05-25 12:19:00,1.85364,1.8538,1.8535,1.8535,9000000.0
2007-05-25 12:20:00,1.85363,1.85376,1.85342,1.85376,10000000.0
2007-05-25 12:21:00,1.85364,1.85374,1.85192,1.85192,7000000.0
2007-05-25 12:22:00,1.85369,1.85378,1.85348,1.85348,8000000.0
2007-05-25 12:23:00,1.8533,1.85355,1.8533,1.85336,7000000.0
2007-05-25 12:24:00,1.85357,1.85371,1.85329,1.85329,7000000.0
2007-05-25 12:25:00,1.85336,1.85362,1.85319,1.85362,9000000.0
2007-05-25 12:26:00,1.85362,1.85368,1.85362,1.85363,8000000.0
2007-05-25 12:27:00,1.8536,1.85368,1.85337,1.85337,10000000.0
2007-05-25 12:28:00,1.85318,1.85318,1.85275,1.85285,9000000.0
2007-05-25 12:29:00,1.85282,1.85301,1.85272,1.85301,9000000.0
2007-05-25 12:30:00,1.85281,1.85283,1.85266,1.85283,7000000.0
2007-05-25 12:31:00,1.85287,1.85287,1.8527,1.85281,11000000.0
2007-05-25 12:32:00,1.85278,1.85278,1.85264,1.85269,7000000.0
2007-05-25 12:33:00,1.85257,1.8526,1.85173,1.85173,7000000.0
2007-05-25 12:34:00,1.85159,1.852,1.85153,1.852,7000000.0
2007-05-25 12:35:00,1.85157,1.85157,1.85136,1.85148,8000000.0
2007-05-25 12:36:00,1.85157,1.85163,1.85146,1.85159,8000000.0
2007-05-25 12:37:00,1.85176,1.85205,1.85176,1.8518,9000000.0
2007-05-25 12:38:00,1.85162,1.85196,1.85162,1.85196,8000000.0
2007-05-25 12:39:00,1.85212,1.85255,1.85212,1.85237,9000000.0
2007-05-25 12:40:00,1.85245,1.8525,1.85231,1.85239,7000000.0
2007-05-25 12:41:00,1.85221,1.85241,1.85221,1.85238,8000000.0
2007-05-25 12:42:00,1.8524,1.85245,1.85229,1.85231,9000000.0
2007-05-25 12:43:00,1.85215,1.85235,1.85207,1.85223,9000000.0
2007-05-25 12:44:00,1.85186,1.85209,1.85086,1.85116,8000000.0
2007-05-25 12:45:00,1.85244,1.85244,1.85209,1.85209,10000000.0
2007-05-25 12:46:00,1.85211,1.85243,1.85211,1.85243,9000000.0
2007-05-25 12:47:00,1.85268,1.85295,1.85268,1.85292,10000000.0
2007-05-25 12:48:00,1.8527,1.85296,1.85269,1.85273,11000000.0
2007-05-25 12:49:00,1.85266,1.85272,1.85258,1.85258,7000000.0
2007-05-25 12:50:00,1.85264,1.85264,1.85202,1.85202,7000000.0
2007-05-25 12:51:00,1.85201,1.85227,1.852,1.85206,8000000.0
2007-05-25 12:52:00,1.8522,1.85227,1.8519,1.85227,11000000.0
2007-05-25 12:53:00,1.85207,1.85207,1.85176,1.85176,8000000.0
2007-05-25 12:54:00,1.85171,1.85171,1.8513,1.8513,7000000.0
2007-05-25 12:55:00,1.85135,1.85174,1.85135,1.85174,8000000.0
2007-05-25 12:56:00,1.85157,1.85168,1.85138,1.85138,7000000.0
2007-05-25 12:57:00,1.85126,1.85135,1.85107,1.85135,7000000.0
2007-05-25 12:58:00,1.85128,1.85128,1.85106,1.85114,8000000.0
2007-05-25 12:59:00,1.85119,1.85119,1.85062,1.85066,7000000.0
2007-05-25 13:00:00,1.85058,1.85093,1.85058,1.85092,8000000.0
2007-05-25 13:01:00,1.85076,1.85092,1.85057,1.85057,8000000.0
2007-05-25 13:02:00,1.85028,1.85028,1.84961,1.84971,7000000.0
2007-05-25 13:03:00,1.84972,1.85041,1.84972,1.85041,8000000.0
2007-05-25 13:04:00,1.85079,1.85084,1.85075,1.85079,7000000.0
2007-05-25 13:05:00,1.85078,1.85078,1.85056,1.85063,8000000.0
2007-05-25 13:06:00,1.85063,1.85063,1.85,1.85002,7000000.0
2007-05-25 13:07:00,1.84987,1.84987,1.84952,1.84958,7000000.0
2007-05-25 13:08:00,1.84953,1.84964,1.84946,1.84957,10000000.0
2007-05-25 13:09:00,1.84959,1.84959,1.84932,1.84946,7000000.0
2007-05-25 13:10:00,1.84961,1.84961,1.84934,1.84943,9000000.0
2007-05-25 13:11:00,1.84953,1.84987,1.84941,1.8498,8000000.0
2007-05-25 13:12:00,1.84996,1.85032,1.8499,1.85032,8000000.0
2007-05-25 13:13:00,1.85037,1.85051,1.85037,1.85047,9000000.0
2007-05-25 13:14:00,1.85006,1.85022,1.84987,1.85022,7000000.0
2007-05-25 13:15:00,1.85061,1.85061,1.85034,1.8505,8000000.0
2007-05-25 13:16:00,1.85014,1.85029,1.85014,1.85016,8000000.0
2007-05-25 13:17:00,1.8502,1.85056,1.8502,1.85056,9000000.0
2007-05-25 13:18:00,1.85066,1.85066,1.85036,1.8504,10000000.0
2007-05-25 13:19:00,1.8503,1.8503,1.84989,1.84991,8000000.0
2007-05-25 13:20:00,1.8499,1.8499,1.84961,1.84966,8000000.0
2007-05-25 13:21:00,1.84979,1.84981,1.84942,1.84942,7000000.0
2007-05-25 13:22:00,1.84933,1.84939,1.84913,1.84937,11000000.0
2007-05-25 13:23:00,1.84956,1.84968,1.84954,1.84962,8000000.0
2007-05-25 13:24:00,1.84946,1.84946,1.84928,1.84928,7000000.0
2007-05-25 13:25:00,1.84913,1.84969,1.84913,1.84969,11000000.0
2007-05-25 13:26:00,1.85006,1.8502,1.85001,1.85019,10000000.0
2007-05-25 13:27:00,1.85004,1.85007,1.84976,1.84995,8000000.0
2007-05-25 13:28:00,1.84989,1.84997,1.84984,1.84994,21000000.0
2007-05-25 13:29:00,1.84972,1.84995,1.84972,1.84995,17000000.0
2007-05-25 13:30:00,1.84998,1.85012,1.84995,1.85012,7000000.0
2007-05-25 13:31:00,1.85017,1.85017,1.85008,1.85008,9000000.0
2007-05-25 13:32:00,1.84993,1.84998,1.84976,1.84976,14000000.0
2007-05-25 13:33:00,1.84975,1.84975,1.84969,1.84974,14000000.0
2007-05-25 13:34:00,1.84992,1.85,1.84977,1.84989,31000000.0
2007-05-25 13:35:00,1.8499,1.8499,1.84971,1.84974,17000000.0
2007-05-25 13:36:00,1.84986,1.85003,1.84986,1.85002,24000000.0
2007-05-25 13:37:00,1.85003,1.85003,1.84992,1.84995,10000000.0
2007-05-25 13:38:00,1.85002,1.85065,1.85002,1.85065,18000000.0
2007-05-25 13:39:00,1.85054,1.85054,1.85033,1.85046,15000000.0
2007-05-25 13:40:00,1.85072,1.85078,1.85052,1.85052,29000000.0
2007-05-25 13:41:00,1.85044,1.85052,1.85036,1.85052,13000000.0
2007-05-25 13:42:00,1.8506,1.8509,1.8506,1.8509,8000000.0
2007-05-25 13:43:00,1.85057,1.85057,1.84981,1.85048,10000000.0
2007-05-25 13:44:00,1.85038,1.85057,1.85029,1.85032,26000000.0
2007-05-25 13:45:00,1.84977,1.84983,1.84943,1.84983,22000000.0
2007-05-25 13:46:00,1.85028,1.8505,1.85028,1.85036,19000000.0
2007-05-25 13:47:00,1.85044,1.85044,1.85029,1.85043,17000000.0
2007-05-25 13:48:00,1.8505,1.8506,1.85049,1.8506,22000000.0
2007-05-25 13:49:00,1.85059,1.85078,1.8504,1.8504,24000000.0
2007-05-25 13:50:00,1.84896,1.85027,1.84896,1.85027,15000000.0
2007-05-25 13:51:00,1.85026,1.85026,1.8501,1.85024,22000000.0
2007-05-25 13:52:00,1.84898,1.8502,1.84898,1.84949,32000000.0
2007-05-25 13:53:00,1.85033,1.8504,1.85028,1.85028,28000000.0
2007-05-25 13:54:00,1.84935,1.85018,1.84935,1.85014,31000000.0
2007-05-25 13:55:00,1.85031,1.85031,1.85017,1.85017,20000000.0
2007-05-25 13:56:00,1.85001,1.85009,1.84993,1.85009,24000000.0
2007-05-25 13:57:00,1.85012,1.85016,1.85005,1.85012,34000000.0
2007-05-25 13:58:00,1.85012,1.85016,1.85011,1.85012,16000000.0
2007-05-25 13:59:00,1.85004,1.8501,1.85003,1.8501,30000000.0
2007-05-25 14:00:00,1.85016,1.85039,1.85016,1.85032,39000000.0
2007-05-25 14:01:00,1.85024,1.85042,1.85024,1.8503,30000000.0
2007-05-25 14:02:00,1.85034,1.85054,1.85034,1.85054,19000000.0
2007-05-25 14:03:00,1.85058,1.85058,1.85027,1.85027,23000000.0
2007-05-25 14:04:00,1.85017,1.85022,1.85002,1.85022,33000000.0
2007-05-25 14:05:00,1.85014,1.85014,1.84982,1.84982,28000000.0
2007-05-25 14:06:00,1.84976,1.84994,1.84974,1.84994,31000000.0
2007-05-25 14:07:00,1.84979,1.85009,1.84979,1.85005,31000000.0
2007-05-25 14:08:00,1.85014,1.85071,1.85014,1.85052,27000000.0
2007-05-25 14:09:00,1.8506,1.8507,1.85053,1.85054,27000000.0
2007-05-25 14:10:00,1.85047,1.85065,1.85045,1.85051,24000000.0
2007-05-25 14:11:00,1.85036,1.85036,1.84987,1.85016,21000000.0
2007-05-25 14:12:00,1.84998,1.85009,1.84988,1.85007,22000000.0
2007-05-25 14:13:00,1.85026,1.85026,1.84939,1.84939,13000000.0
2007-05-25 14:14:00,1.84934,1.84986,1.84934,1.84948,21000000.0
2007-05-25 14:15:00,1.84941,1.84959,1.84931,1.84939,25000000.0
2007-05-25 14:16:00,1.84938,1.84984,1.84938,1.84967,26000000.0
2007-05-25 14:17:00,1.84992,1.84995,1.8497,1.8497,32000000.0
2007-05-25 14:18:00,1.85016,1.8502,1.85013,1.85015,27000000.0
2007-05-25 14:19:00,1.84998,1.8502,1.84987,1.84987,35000000.0
2007-05-25 14:20:00,1.84959,1.84981,1.84958,1.84981,32000000.0
2007-05-25 14:21:00,1.84962,1.8501,1.84942,1.8501,39000000.0
2007-05-25 14:22:00,1.85038,1.85046,1.85019,1.85033,22000000.0
2007-05-25 14:23:00,1.85026,1.85046,1.85024,1.85045,40000000.0
2007-05-25 14:24:00,1.85049,1.85049,1.85022,1.85028,10000000.0
2007-05-25 14:25:00,1.85024,1.85029,1.84997,1.84997,35000000.0
2007-05-25 14:26:00,1.84988,1.85013,1.84972,1.84972,18000000.0
2007-05-25 14:27:00,1.84965,1.85004,1.84965,1.85,28000000.0
2007-05-25 14:28:00,1.85009,1.85015,1.84989,1.85012,21000000.0
2007-05-25 14:29:00,1.8501,1.8503,1.84998,1.85024,16000000.0
2007-05-25 14:30:00,1.85014,1.85028,1.85011,1.85025,25000000.0
2007-05-25 14:31:00,1.84982,1.85055,1.84899,1.85055,26000000.0
2007-05-25 14:32:00,1.84898,1.8497,1.84834,1.84918,32000000.0
2007-05-25 14:33:00,1.85009,1.85009,1.84982,1.84996,20000000.0
2007-05-25 14:34:00,1.84998,1.84998,1.84984,1.84992,25000000.0
2007-05-25 14:35:00,1.84983,1.84983,1.84965,1.84965,23000000.0
2007-05-25 14:36:00,1.84937,1.84937,1.8491,1.8491,11000000.0
2007-05-25 14:37:00,1.84923,1.84949,1.84889,1.84889,41000000.0
2007-05-25 14:38:00,1.84918,1.84934,1.84918,1.84934,54000000.0
2007-05-25 14:39:00,1.84769,1.84903,1.84769,1.84855,36000000.0
2007-05-25 14:40:00,1.84936,1.84936,1.84911,1.84911,36000000.0
2007-05-25 14:41:00,1.84914,1.84924,1.84914,1.84924,41000000.0
2007-05-25 14:42:00,1.84943,1.84945,1.84931,1.84932,19000000.0
2007-05-25 14:43:00,1.84913,1.84918,1.84875,1.84875,20000000.0
2007-05-25 14:44:00,1.84846,1.84879,1.84846,1.84879,25000000.0
2007-05-25 14:45:00,1.84891,1.84906,1.84891,1.84895,33000000.0
2007-05-25 14:46:00,1.84884,1.84941,1.84884,1.84941,11000000.0
2007-05-25 14:47:00,1.84932,1.84932,1.84873,1.84873,7000000.0
2007-05-25 14:48:00,1.84883,1.84883,1.8486,1.8486,21000000.0
2007-05-25 14:49:00,1.84877,1.84913,1.84877,1.84913,32000000.0
2007-05-25 14:50:00,1.84915,1.84915,1.8489,1.8489,33000000.0
2007-05-25 14:51:00,1.84883,1.84885,1.84863,1.84884,37000000.0
2007-05-25 14:52:00,1.84886,1.84887,1.84881,1.84887,17000000.0
2007-05-25 14:53:00,1.84881,1.84886,1.84864,1.84886,22000000.0
2007-05-25 14:54:00,1.84871,1.84871,1.84837,1.84854,17000000.0
2007-05-25 14:55:00,1.84866,1.84877,1.84866,1.84877,7000000.0
2007-05-25 14:56:00,1.84888,1.84903,1.84875,1.84875,21000000.0
2007-05-25 14:57:00,1.84874,1.84874,1.84835,1.84835,12000000.0
2007-05-25 14:58:00,1.84786,1.84811,1.84761,1.84778,31000000.0
2007-05-25 14:59:00,1.84814,1.84853,1.84814,1.84853,20000000.0
2007-05-25 15:00:00,1.84873,1.84888,1.84865,1.84888,32000000.0
2007-05-25 15:01:00,1.84909,1.84909,1.84872,1.84887,14000000.0
2007-05-25 15:02:00,1.84882,1.84909,1.84882,1.84889,26000000.0
2007-05-25 15:03:00,1.84882,1.84882,1.84859,1.84859,30000000.0
2007-05-25 15:04:00,1.84912,1.84963,1.84905,1.84929,29000000.0
2007-05-25 15:05:00,1.84923,1.84933,1.84916,1.84916,28000000.0
2007-05-25 15:06:00,1.84901,1.84901,1.84876,1.84879,16000000.0
2007-05-25 15:07:00,1.84883,1.84884,1.84873,1.84884,26000000.0
2007-05-25 15:08:00,1.84905,1.84907,1.84895,1.84895,25000000.0
2007-05-25 15:09:00,1.84893,1.84893,1.8487,1.8488,34000000.0
2007-05-25 15:10:00,1.84868,1.849,1.84868,1.84895,36000000.0
2007-05-25 15:11:00,1.84802,1.84856,1.84802,1.84804,27000000.0
2007-05-25 15:12:00,1.84896,1.849,1.84893,1.84895,26000000.0
2007-05-25 15:13:00,1.84897,1.8492,1.84897,1.84919,41000000.0
2007-05-25 15:14:00,1.8492,1.8492,1.84905,1.84917,30000000.0
2007-05-25 15:15:00,1.8492,1.84921,1.84914,1.84921,21000000.0
2007-05-25 15:16:00,1.8492,1.84921,1.849,1.849,9000000.0
2007-05-25 15:17:00,1.84886,1.84886,1.84845,1.84845,26000000.0
2007-05-25 15:18:00,1.84861,1.84861,1.84817,1.84817,10000000.0
2007-05-25 15:19:00,1.84804,1.84827,1.84803,1.84827,16000000.0
2007-05-25 15:20:00,1.84873,1.84901,1.84873,1.84901,20000000.0
2007-05-25 15:21:00,1.84879,1.84879,1.84866,1.84866,12000000.0
2007-05-25 15:22:00,1.84858,1.8487,1.8485,1.8487,22000000.0
2007-05-25 15:23:00,1.84858,1.84858,1.84758,1.8485,36000000.0
2007-05-25 15:24:00,1.84877,1.84878,1.84858,1.84858,8000000.0
2007-05-25 15:25:00,1.84869,1.84875,1.84846,1.84875,14000000.0
2007-05-25 15:26:00,1.84871,1.84871,1.84858,1.8486,40000000.0
2007-05-25 15:27:00,1.84851,1.84873,1.84843,1.84873,32000000.0
2007-05-25 15:28:00,1.84887,1.84891,1.84866,1.84887,55000000.0
2007-05-25 15:29:00,1.84892,1.84892,1.84701,1.84877,47000000.0
2007-05-25 15:30:00,1.8468,1.8488,1.84622,1.8488,71000000.0
2007-05-25 15:31:00,1.84916,1.84938,1.84915,1.84938,58000000.0
2007-05-25 15:32:00,1.84935,1.84936,1.8493,1.84934,25000000.0
2007-05-25 15:33:00,1.84934,1.84943,1.84918,1.84943,32000000.0
2007-05-25 15:34:00,1.84898,1.8495,1.84823,1.8495,22000000.0
2007-05-25 15:35:00,1.85006,1.85025,1.84994,1.85019,30000000.0
2007-05-25 15:36:00,1.85017,1.85023,1.85009,1.85023,23000000.0
2007-05-25 15:37:00,1.85033,1.85063,1.85033,1.85058,24000000.0
2007-05-25 15:38:00,1.85049,1.85057,1.85008,1.85008,61000000.0
2007-05-25 15:39:00,1.84997,1.85001,1.84977,1.84982,40000000.0
2007-05-25 15:40:00,1.84987,1.84987,1.84978,1.84981,37000000.0
2007-05-25 15:41:00,1.84974,1.84982,1.84957,1.84966,43000000.0
2007-05-25 15:42:00,1.84974,1.85014,1.84974,1.85014,41000000.0
2007-05-25 15:43:00,1.85012,1.85012,1.84984,1.84984,30000000.0
2007-05-25 15:44:00,1.84986,1.84987,1.8498,1.84987,29000000.0
2007-05-25 15:45:00,1.84986,1.84986,1.84978,1.84981,36000000.0
2007-05-25 15:46:00,1.8499,1.8499,1.84868,1.84868,24000000.0
2007-05-25 15:47:00,1.84986,1.85001,1.84986,1.85001,31000000.0
2007-05-25 15:48:00,1.84886,1.85047,1.84886,1.84933,33000000.0
2007-05-25 15:49:00,1.85008,1.85032,1.85008,1.85032,25000000.0
2007-05-25 15:50:00,1.85062,1.85081,1.85062,1.85081,11000000.0
2007-05-25 15:51:00,1.85044,1.85052,1.85014,1.85014,37000000.0
2007-05-25 15:52:00,1.8498,1.8498,1.84968,1.84969,23000000.0
2007-05-25 15:53:00,1.84963,1.84985,1.84955,1.84985,15000000.0
2007-05-25 15:54:00,1.84978,1.84978,1.84948,1.84956,26000000.0
2007-05-25 15:55:00,1.84985,1.84994,1.84976,1.84993,33000000.0
2007-05-25 15:56:00,1.84978,1.85021,1.84978,1.85021,36000000.0
2007-05-25 15:57:00,1.85105,1.85144,1.85105,1.85108,34000000.0
2007-05-25 15:58:00,1.85097,1.85097,1.85002,1.85002,24000000.0
2007-05-25 15:59:00,1.85036,1.85036,1.85015,1.85022,23000000.0
2007-05-25 16:00:00,1.85042,1.85068,1.85042,1.85068,51000000.0
2007-05-25 16:01:00,1.84985,1.84985,1.84904,1.84938,31000000.0
2007-05-25 16:02:00,1.84934,1.8494,1.84901,1.8494,29000000.0
2007-05-25 16:03:00,1.84977,1.85,1.84964,1.84998,51000000.0
2007-05-25 16:04:00,1.84981,1.84981,1.8496,1.84976,38000000.0
2007-05-25 16:05:00,1.84954,1.85014,1.84944,1.85014,37000000.0
2007-05-25 16:06:00,1.8504,1.85081,1.8501,1.85081,33000000.0
2007-05-25 16:07:00,1.85114,1.85157,1.85108,1.85108,37000000.0
2007-05-25 16:08:00,1.85063,1.85065,1.84952,1.84952,37000000.0
2007-05-25 16:09:00,1.84926,1.85006,1.84926,1.85001,44000000.0
2007-05-25 16:10:00,1.8498,1.85015,1.84972,1.85015,41000000.0
2007-05-25 16:11:00,1.8506,1.85092,1.8506,1.85092,27000000.0
2007-05-25 16:12:00,1.85071,1.85071,1.85014,1.85018,22000000.0
2007-05-25 16:13:00,1.85002,1.85012,1.84994,1.85012,38000000.0
2007-05-25 16:14:00,1.85039,1.85065,1.85039,1.85057,41000000.0
2007-05-25 16:15:00,1.85057,1.85073,1.85055,1.85073,42000000.0
2007-05-25 16:16:00,1.85074,1.85135,1.85074,1.85107,45000000.0
2007-05-25 16:17:00,1.85062,1.85062,1.85022,1.85051,22000000.0
2007-05-25 16:18:00,1.8512,1.8512,1.85062,1.85062,49000000.0
2007-05-25 16:19:00,1.85003,1.85012,1.84999,1.85009,27000000.0
2007-05-25 16:20:00,1.85062,1.85081,1.85028,1.85041,52000000.0
2007-05-25 16:21:00,1.85044,1.85057,1.85036,1.85046,37000000.0
2007-05-25 16:22:00,1.85031,1.85055,1.8501,1.85055,50000000.0
2007-05-25 16:23:00,1.8504,1.85086,1.85021,1.85086,48000000.0
2007-05-25 16:24:00,1.85084,1.85084,1.8504,1.8504,44000000.0
2007-05-25 16:25:00,1.8504,1.8511,1.8504,1.8511,28000000.0
2007-05-25 16:26:00,1.85089,1.85089,1.84981,1.85005,41000000.0
2007-05-25 16:27:00,1.84967,1.84976,1.84953,1.84969,46000000.0
2007-05-25 16:28:00,1.84959,1.85002,1.84959,1.84995,34000000.0
2007-05-25 16:29:00,1.84993,1.85013,1.84993,1.85013,24000000.0
2007-05-25 16:30:00,1.85007,1.8501,1.84985,1.85007,43000000.0
2007-05-25 16:31:00,1.84991,1.85051,1.84991,1.85051,36000000.0
2007-05-25 16:32:00,1.85026,1.8504,1.85012,1.85029,34000000.0
2007-05-25 16:33:00,1.85029,1.85046,1.85026,1.8503,41000000.0
2007-05-25 16:34:00,1.85019,1.85024,1.85,1.85013,29000000.0
2007-05-25 16:35:00,1.85049,1.85053,1.85029,1.8505,53000000.0
2007-05-25 16:36:00,1.85072,1.85088,1.85062,1.85068,43000000.0
2007-05-25 16:37:00,1.85042,1.85042,1.85026,1.85034,56000000.0
2007-05-25 16:38:00,1.85026,1.85026,1.85013,1.85023,34000000.0
2007-05-25 16:39:00,1.85054,1.85058,1.85044,1.8505,43000000.0
2007-05-25 16:40:00,1.85038,1.85059,1.85026,1.85051,63000000.0
2007-05-25 16:41:00,1.85063,1.85092,1.85056,1.85086,44000000.0
2007-05-25 16:42:00,1.85116,1.85116,1.85094,1.85101,57000000.0
2007-05-25 16:43:00,1.85064,1.85097,1.85064,1.85088,20000000.0
2007-05-25 16:44:00,1.85108,1.85114,1.85087,1.85088,34000000.0
2007-05-25 16:45:00,1.85063,1.85076,1.84956,1.85076,41000000.0
2007-05-25 16:46:00,1.85077,1.85088,1.85063,1.8507,59000000.0
2007-05-25 16:47:00,1.85054,1.85064,1.85033,1.85048,55000000.0
2007-05-25 16:48:00,1.8506,1.85093,1.8506,1.85093,46000000.0
2007-05-25 16:49:00,1.85099,1.85099,1.85044,1.85044,35000000.0
2007-05-25 16:50:00,1.85022,1.85037,1.84996,1.85037,45000000.0
2007-05-25 16:51:00,1.85038,1.85038,1.85013,1.85023,30000000.0
2007-05-25 16:52:00,1.85013,1.85031,1.85013,1.85031,30000000.0
2007-05-25 16:53:00,1.85035,1.85035,1.85014,1.85032,19000000.0
2007-05-25 16:54:00,1.8503,1.8503,1.85004,1.85004,18000000.0
2007-05-25 16:55:00,1.84993,1.85012,1.84993,1.85012,40000000.0
2007-05-25 16:56:00,1.85011,1.85011,1.84992,1.84997,37000000.0
2007-05-25 16:57:00,1.8499,1.85013,1.8499,1.84991,17000000.0
2007-05-25 16:58:00,1.84995,1.8503,1.84995,1.8503,45000000.0
2007-05-25 16:59:00,1.85055,1.85059,1.85039,1.85039,39000000.0
2007-05-25 17:00:00,1.85028,1.85039,1.84983,1.85024,47000000.0
2007-05-25 17:01:00,1.85049,1.85051,1.85033,1.85051,26000000.0
2007-05-25 17:02:00,1.85043,1.85046,1.85019,1.8502,33000000.0
2007-05-25 17:03:00,1.85017,1.85044,1.8501,1.85019,33000000.0
2007-05-25 17:04:00,1.85003,1.8501,1.84993,1.85003,37000000.0
2007-05-25 17:05:00,1.85006,1.8503,1.85006,1.8503,35000000.0
2007-05-25 17:06:00,1.85038,1.85044,1.85027,1.85041,46000000.0
2007-05-25 17:07:00,1.85044,1.85045,1.85003,1.85003,33000000.0
2007-05-25 17:08:00,1.8503,1.85034,1.85013,1.85017,45000000.0
2007-05-25 17:09:00,1.85028,1.85054,1.85028,1.85054,47000000.0
2007-05-25 17:10:00,1.85037,1.85045,1.85024,1.85045,36000000.0
2007-05-25 17:11:00,1.85049,1.85049,1.85019,1.85019,44000000.0
2007-05-25 17:12:00,1.84991,1.85017,1.84989,1.85002,23000000.0
2007-05-25 17:13:00,1.85016,1.85016,1.84988,1.85,35000000.0
2007-05-25 17:14:00,1.85008,1.85017,1.85008,1.85015,27000000.0
2007-05-25 17:15:00,1.85012,1.85022,1.85006,1.85014,26000000.0
2007-05-25 17:16:00,1.85016,1.85018,1.8501,1.85016,27000000.0
2007-05-25 17:17:00,1.85007,1.85007,1.8499,1.85006,38000000.0
2007-05-25 17:18:00,1.85014,1.85014,1.84985,1.84985,29000000.0
2007-05-25 17:19:00,1.85005,1.85077,1.85005,1.85069,19000000.0
2007-05-25 17:20:00,1.85101,1.85101,1.85038,1.85038,29000000.0
2007-05-25 17:21:00,1.85078,1.85078,1.85025,1.85062,26000000.0
2007-05-25 17:22:00,1.85053,1.85086,1.85053,1.85075,30000000.0
2007-05-25 17:23:00,1.85086,1.85098,1.85083,1.85096,32000000.0
2007-05-25 17:24:00,1.85097,1.85124,1.85088,1.85096,23000000.0
2007-05-25 17:25:00,1.85104,1.85104,1.8507,1.8508,20000000.0
2007-05-25 17:26:00,1.85103,1.85103,1.85071,1.85087,18000000.0
2007-05-25 17:27:00,1.8512,1.85151,1.85087,1.85151,44000000.0
2007-05-25 17:28:00,1.85174,1.85181,1.85164,1.85173,39000000.0
2007-05-25 17:29:00,1.85168,1.85204,1.85167,1.85204,36000000.0
2007-05-25 17:30:00,1.852,1.852,1.85166,1.85166,61000000.0
2007-05-25 17:31:00,1.85132,1.85162,1.85128,1.85162,62000000.0
2007-05-25 17:32:00,1.8513,1.8513,1.85054,1.85054,54000000.0
2007-05-25 17:33:00,1.85059,1.85137,1.85049,1.85137,64000000.0
2007-05-25 17:34:00,1.85154,1.8518,1.85154,1.8518,60000000.0
2007-05-25 17:35:00,1.85178,1.85188,1.85178,1.8518,43000000.0
2007-05-25 17:36:00,1.85183,1.8521,1.85176,1.8521,58000000.0
2007-05-25 17:37:00,1.85281,1.85294,1.8528,1.85282,47000000.0
2007-05-25 17:38:00,1.85234,1.85234,1.85179,1.85205,44000000.0
2007-05-25 17:39:00,1.85209,1.85209,1.85164,1.85177,41000000.0
2007-05-25 17:40:00,1.85148,1.85167,1.85143,1.85166,59000000.0
2007-05-25 17:41:00,1.85176,1.85176,1.85162,1.85168,50000000.0
2007-05-25 17:42:00,1.85198,1.85198,1.85148,1.85148,37000000.0
2007-05-25 17:43:00,1.85144,1.85144,1.85128,1.85136,33000000.0
2007-05-25 17:44:00,1.85132,1.85145,1.85104,1.85131,46000000.0
2007-05-25 17:45:00,1.85132,1.85132,1.85112,1.85112,49000000.0
2007-05-25 17:46:00,1.85119,1.85136,1.85117,1.85128,56000000.0
2007-05-25 17:47:00,1.85124,1.85124,1.85077,1.85077,65000000.0
2007-05-25 17:48:00,1.85084,1.85105,1.85078,1.85103,61000000.0
2007-05-25 17:49:00,1.85092,1.85137,1.85081,1.85081,72000000.0
2007-05-25 17:50:00,1.85007,1.85094,1.85003,1.85094,53000000.0
2007-05-25 17:51:00,1.85155,1.85155,1.85131,1.8514,54000000.0
2007-05-25 17:52:00,1.85128,1.85128,1.85058,1.85058,51000000.0
2007-05-25 17:53:00,1.85024,1.85029,1.84993,1.84997,42000000.0
2007-05-25 17:54:00,1.84982,1.84982,1.84948,1.84964,32000000.0
2007-05-25 17:55:00,1.84967,1.84988,1.84967,1.84987,32000000.0
2007-05-25 17:56:00,1.84999,1.84999,1.84993,1.84999,47000000.0
2007-05-25 17:57:00,1.85001,1.85023,1.84998,1.85002,34000000.0
2007-05-25 17:58:00,1.84997,1.84997,1.84981,1.84994,44000000.0
2007-05-25 17:59:00,1.85002,1.8504,1.85002,1.8504,39000000.0
2007-05-25 18:00:00,1.85055,1.85124,1.85046,1.8509,32000000.0
2007-05-25 18:01:00,1.85138,1.85138,1.85114,1.85118,52000000.0
2007-05-25 18:02:00,1.85119,1.85139,1.85119,1.85123,30000000.0
2007-05-25 18:03:00,1.85114,1.85117,1.85103,1.85115,38000000.0
2007-05-25 18:04:00,1.85116,1.85134,1.85116,1.85134,38000000.0
2007-05-25 18:05:00,1.8517,1.8517,1.8516,1.8517,32000000.0
2007-05-25 18:06:00,1.85145,1.85153,1.85144,1.85153,32000000.0
2007-05-25 18:07:00,1.85157,1.85161,1.85155,1.85156,38000000.0
2007-05-25 18:08:00,1.85162,1.85164,1.85154,1.85158,56000000.0
2007-05-25 18:09:00,1.85065,1.85125,1.85065,1.85125,34000000.0
2007-05-25 18:10:00,1.85138,1.85147,1.85125,1.8514,26000000.0
2007-05-25 18:11:00,1.85145,1.85145,1.85135,1.85142,34000000.0
2007-05-25 18:12:00,1.8514,1.85154,1.8514,1.85154,24000000.0
2007-05-25 18:13:00,1.8518,1.8518,1.85154,1.85156,30000000.0
2007-05-25 18:14:00,1.85168,1.8517,1.85165,1.8517,22000000.0
2007-05-25 18:15:00,1.85155,1.85162,1.85154,1.85158,21000000.0
2007-05-25 18:16:00,1.85156,1.85178,1.85156,1.85168,66000000.0
2007-05-25 18:17:00,1.8515,1.8515,1.85093,1.85115,60000000.0
2007-05-25 18:18:00,1.85164,1.85172,1.85147,1.85147,33000000.0
2007-05-25 18:19:00,1.85139,1.85143,1.85124,1.85127,46000000.0
2007-05-25 18:20:00,1.85127,1.8513,1.85118,1.85127,61000000.0
2007-05-25 18:21:00,1.85147,1.85164,1.85147,1.85164,37000000.0
2007-05-25 18:22:00,1.85169,1.85176,1.85162,1.85175,49000000.0
2007-05-25 18:23:00,1.85177,1.85179,1.85159,1.85166,34000000.0
2007-05-25 18:24:00,1.85149,1.85179,1.85147,1.85179,47000000.0
2007-05-25 18:25:00,1.8518,1.8518,1.85165,1.8517,31000000.0
2007-05-25 18:26:00,1.85167,1.8517,1.85165,1.85167,43000000.0
2007-05-25 18:27:00,1.852,1.852,1.8519,1.8519,18000000.0
2007-05-25 18:28:00,1.85168,1.85168,1.85161,1.85161,18000000.0
2007-05-25 18:29:00,1.85163,1.85172,1.85162,1.85171,24000000.0
2007-05-25 18:30:00,1.85172,1.85172,1.85143,1.85143,32000000.0
2007-05-25 18:31:00,1.85163,1.85195,1.85163,1.85171,46000000.0
2007-05-25 18:32:00,1.85179,1.85179,1.85131,1.85179,55000000.0
2007-05-25 18:33:00,1.85168,1.85189,1.85155,1.85189,29000000.0
2007-05-25 18:34:00,1.85192,1.85192,1.85173,1.85191,32000000.0
2007-05-25 18:35:00,1.8519,1.8519,1.85163,1.85163,47000000.0
2007-05-25 18:36:00,1.85158,1.85203,1.85158,1.85203,65000000.0
2007-05-25 18:37:00,1.85234,1.8525,1.85228,1.85236,63000000.0
2007-05-25 18:38:00,1.85225,1.85225,1.85205,1.85205,61000000.0
2007-05-25 18:39:00,1.85176,1.85176,1.85146,1.85146,37000000.0
2007-05-25 18:40:00,1.8516,1.85182,1.85145,1.85182,52000000.0
2007-05-25 18:41:00,1.85183,1.85189,1.85158,1.85169,68000000.0
2007-05-25 18:42:00,1.85165,1.85171,1.85157,1.85166,40000000.0
2007-05-25 18:43:00,1.85163,1.85186,1.85125,1.85172,39000000.0
2007-05-25 18:44:00,1.85144,1.85176,1.85144,1.85176,33000000.0
2007-05-25 18:45:00,1.85162,1.8517,1.85156,1.85164,57000000.0
2007-05-25 18:46:00,1.85151,1.85167,1.85141,1.85147,61000000.0
2007-05-25 18:47:00,1.85142,1.85148,1.85142,1.85145,41000000.0
2007-05-25 18:48:00,1.85198,1.852,1.85195,1.85198,26000000.0
2007-05-25 18:49:00,1.85149,1.85171,1.85148,1.85168,31000000.0
2007-05-25 18:50:00,1.85154,1.85154,1.85134,1.85134,37000000.0
2007-05-25 18:51:00,1.8521,1.8521,1.8521,1.8521,33000000.0
2007-05-25 18:52:00,1.85153,1.85153,1.85128,1.85142,33000000.0
2007-05-25 18:53:00,1.85147,1.85167,1.85138,1.85167,31000000.0
2007-05-25 18:54:00,1.85172,1.85172,1.85159,1.85169,11000000.0
2007-05-25 18:55:00,1.85178,1.85186,1.8516,1.85177,22000000.0
2007-05-25 18:56:00,1.85164,1.85191,1.85125,1.85125,16000000.0
2007-05-25 18:57:00,1.85152,1.8518,1.85152,1.85172,15000000.0
2007-05-25 18:58:00,1.85201,1.85229,1.85201,1.85229,19000000.0
2007-05-25 18:59:00,1.85205,1.85227,1.85205,1.85213,26000000.0
2007-05-25 19:00:00,1.85238,1.85238,1.85211,1.85227,12000000.0
2007-05-25 19:01:00,1.85225,1.8526,1.85225,1.85256,18000000.0
2007-05-25 19:02:00,1.85264,1.85264,1.85187,1.85187,23000000.0
2007-05-25 19:03:00,1.85182,1.85203,1.85182,1.85202,21000000.0
2007-05-25 19:04:00,1.85225,1.8523,1.85204,1.85205,55000000.0
2007-05-25 19:05:00,1.85204,1.85218,1.85196,1.85196,42000000.0
2007-05-25 19:06:00,1.85177,1.85197,1.85144,1.85183,63000000.0
2007-05-25 19:07:00,1.85193,1.8521,1.85175,1.85209,39000000.0
2007-05-25 19:08:00,1.8524,1.85265,1.8524,1.85265,32000000.0
2007-05-25 19:09:00,1.85283,1.85291,1.85265,1.85281,56000000.0
2007-05-25 19:10:00,1.85276,1.85291,1.85276,1.85282,27000000.0
2007-05-25 19:11:00,1.85274,1.85274,1.85238,1.85243,36000000.0
2007-05-25 19:12:00,1.85243,1.85261,1.85243,1.85258,25000000.0
2007-05-25 19:13:00,1.8526,1.8526,1.85243,1.85243,23000000.0
2007-05-25 19:14:00,1.85255,1.85277,1.85254,1.85277,37000000.0
2007-05-25 19:15:00,1.85279,1.85285,1.85273,1.85284,17000000.0
2007-05-25 19:16:00,1.85291,1.85291,1.85284,1.8529,23000000.0
2007-05-25 19:17:00,1.85242,1.85296,1.85242,1.85296,17000000.0
2007-05-25 19:18:00,1.85296,1.85317,1.85296,1.85317,30000000.0
2007-05-25 19:19:00,1.85309,1.85335,1.85309,1.85318,36000000.0
2007-05-25 19:20:00,1.85302,1.85332,1.85302,1.85328,23000000.0
2007-05-25 19:21:00,1.85323,1.85332,1.85322,1.85332,21000000.0
2007-05-25 19:22:00,1.85327,1.85333,1.85281,1.85333,25000000.0
2007-05-25 19:23:00,1.85329,1.85377,1.85329,1.85376,12000000.0
2007-05-25 19:24:00,1.85393,1.85408,1.85379,1.85399,39000000.0
2007-05-25 19:25:00,1.85375,1.8538,1.85365,1.85378,49000000.0
2007-05-25 19:26:00,1.85391,1.85391,1.85348,1.85348,48000000.0
2007-05-25 19:27:00,1.8535,1.85359,1.85344,1.85357,51000000.0
2007-05-25 19:28:00,1.8536,1.8536,1.85348,1.8535,40000000.0
2007-05-25 19:29:00,1.85305,1.8534,1.85305,1.8534,28000000.0
2007-05-25 19:30:00,1.85343,1.85343,1.85292,1.85297,32000000.0
2007-05-25 19:31:00,1.85249,1.85356,1.85249,1.8534,28000000.0
2007-05-25 19:32:00,1.85366,1.85385,1.85354,1.85354,31000000.0
2007-05-25 19:33:00,1.8535,1.85363,1.8535,1.85353,14000000.0
2007-05-25 19:34:00,1.85354,1.85354,1.85324,1.85339,49000000.0
2007-05-25 19:35:00,1.85336,1.85337,1.8532,1.85323,28000000.0
2007-05-25 19:36:00,1.85343,1.85356,1.85343,1.85356,16000000.0
2007-05-25 19:37:00,1.85356,1.85374,1.85345,1.85374,26000000.0
2007-05-25 19:38:00,1.85376,1.85394,1.85376,1.85391,8000000.0
2007-05-25 19:39:00,1.85398,1.85398,1.85353,1.85362,13000000.0
2007-05-25 19:40:00,1.85357,1.85381,1.85357,1.85373,16000000.0
2007-05-25 19:41:00,1.8536,1.8536,1.85346,1.8535,17000000.0
2007-05-25 19:42:00,1.85348,1.85377,1.85346,1.85377,19000000.0
2007-05-25 19:44:00,1.85378,1.85378,1.85359,1.85359,21000000.0
2007-05-25 19:45:00,1.85355,1.85359,1.85334,1.85345,33000000.0
2007-05-25 19:46:00,1.85359,1.85366,1.8532,1.85365,18000000.0
2007-05-25 19:47:00,1.85355,1.85391,1.85355,1.85374,22000000.0
2007-05-25 19:48:00,1.85368,1.85368,1.85353,1.85353,18000000.0
2007-05-25 19:49:00,1.8535,1.85373,1.85348,1.85369,27000000.0
2007-05-25 19:50:00,1.85373,1.85373,1.85366,1.85366,23000000.0
2007-05-25 19:51:00,1.85373,1.85396,1.85195,1.85396,7000000.0
2007-05-25 19:52:00,1.8538,1.8538,1.85375,1.85378,15000000.0
2007-05-25 19:54:00,1.85313,1.85367,1.85313,1.85367,9000000.0
2007-05-25 19:55:00,1.85374,1.85376,1.85348,1.85373,30000000.0
2007-05-25 19:56:00,1.85367,1.85367,1.85313,1.85358,20000000.0
2007-05-25 19:57:00,1.85377,1.85387,1.85373,1.85387,12000000.0
2007-05-25 19:58:00,1.85372,1.85372,1.85335,1.85335,13000000.0
2007-05-25 19:59:00,1.85371,1.85382,1.85355,1.85376,31000000.0
2007-05-25 20:00:00,1.85384,1.85386,1.85376,1.85382,23000000.0
2007-05-25 20:01:00,1.85384,1.85385,1.85341,1.85341,13000000.0
2007-05-25 20:02:00,1.85379,1.85379,1.85334,1.85335,20000000.0
2007-05-25 20:03:00,1.85257,1.85268,1.85257,1.85264,18000000.0
2007-05-25 20:04:00,1.85257,1.85286,1.85257,1.85282,27000000.0
2007-05-25 20:05:00,1.85266,1.85302,1.85266,1.85285,23000000.0
2007-05-25 20:06:00,1.85288,1.85302,1.85288,1.85302,13000000.0
2007-05-25 20:07:00,1.85301,1.85301,1.85271,1.85271,29000000.0
2007-05-25 20:08:00,1.85265,1.8527,1.85245,1.85245,15000000.0
2007-05-25 20:09:00,1.85283,1.85283,1.85259,1.85259,17000000.0
2007-05-25 20:10:00,1.85175,1.8518,1.85157,1.85175,8000000.0
2007-05-25 20:11:00,1.85276,1.85342,1.85276,1.85342,10000000.0
2007-05-25 20:12:00,1.85324,1.85367,1.85294,1.85367,15000000.0
2007-05-25 20:13:00,1.85363,1.85378,1.85321,1.85378,17000000.0
2007-05-25 20:14:00,1.85347,1.85421,1.85347,1.85421,15000000.0
2007-05-25 20:15:00,1.85406,1.85434,1.85387,1.85434,10000000.0
2007-05-25 20:16:00,1.85475,1.85514,1.85475,1.85514,22000000.0
2007-05-25 20:17:00,1.8551,1.85523,1.8548,1.85494,7000000.0
2007-05-25 20:18:00,1.85473,1.85493,1.85465,1.85472,24000000.0
2007-05-25 20:19:00,1.85477,1.85479,1.85467,1.85472,9000000.0
2007-05-25 20:20:00,1.8547,1.85478,1.85437,1.85468,14000000.0
2007-05-25 20:21:00,1.85456,1.85456,1.85415,1.85415,7000000.0
2007-05-25 20:22:00,1.85482,1.85513,1.85449,1.85513,12000000.0
2007-05-25 20:23:00,1.85553,1.8557,1.85553,1.85566,8000000.0
2007-05-25 20:24:00,1.85549,1.85561,1.85538,1.85538,15000000.0
2007-05-25 20:25:00,1.85452,1.85506,1.85452,1.85486,16000000.0
2007-05-25 20:26:00,1.85531,1.85531,1.85481,1.85485,22000000.0
2007-05-25 20:27:00,1.85489,1.85506,1.85485,1.85506,11000000.0
2007-05-25 20:28:00,1.85465,1.85506,1.85465,1.85506,7000000.0
2007-05-25 20:29:00,1.85508,1.85513,1.85489,1.85489,20000000.0
2007-05-25 20:30:00,1.855,1.85518,1.85494,1.85499,27000000.0
2007-05-25 20:31:00,1.85495,1.85495,1.85472,1.85475,17000000.0
2007-05-25 20:32:00,1.85472,1.85489,1.8547,1.8547,20000000.0
2007-05-25 20:33:00,1.85477,1.85483,1.85465,1.85483,14000000.0
2007-05-25 20:34:00,1.85476,1.85477,1.85457,1.85477,28000000.0
2007-05-25 20:36:00,1.85463,1.85482,1.85463,1.85482,11000000.0
2007-05-25 20:38:00,1.85483,1.85483,1.8546,1.85463,10000000.0
2007-05-25 20:39:00,1.85427,1.85427,1.8536,1.8536,9000000.0
2007-05-25 20:40:00,1.85469,1.85469,1.85399,1.85427,8000000.0
2007-05-25 20:41:00,1.85431,1.85432,1.85412,1.85412,8000000.0
2007-05-25 20:42:00,1.85422,1.8543,1.85412,1.85412,15000000.0
2007-05-25 20:43:00,1.85427,1.85427,1.85398,1.85398,12000000.0
2007-05-25 20:44:00,1.854,1.85436,1.854,1.85436,7000000.0
2007-05-25 20:45:00,1.8545,1.85466,1.85446,1.85466,12000000.0
2007-05-25 20:46:00,1.85468,1.85471,1.8545,1.8545,9000000.0
2007-05-25 20:47:00,1.85416,1.85417,1.85398,1.85417,11000000.0
2007-05-25 20:48:00,1.85417,1.85417,1.85376,1.85384,11000000.0
2007-05-25 20:49:00,1.85387,1.85387,1.85356,1.85356,18000000.0
2007-05-25 20:50:00,1.8535,1.8536,1.8535,1.8536,7000000.0
2007-05-25 20:51:00,1.85356,1.85356,1.85348,1.85355,18000000.0
2007-05-25 20:52:00,1.85311,1.85405,1.85311,1.85405,15000000.0
2007-05-25 20:54:00,1.85312,1.85343,1.85283,1.85343,10000000.0
2007-05-25 20:56:00,1.85332,1.85332,1.85324,1.85326,8000000.0
2007-05-25 20:57:00,1.85309,1.85321,1.85303,1.85313,18000000.0
2007-05-25 20:58:00,1.8533,1.8533,1.85325,1.8533,14000000.0
2007-05-25 20:59:00,1.85296,1.85306,1.85285,1.85295,8000000.0
2007-05-25 21:00:00,1.85274,1.85291,1.85255,1.85291,11000000.0
2007-05-25 21:01:00,1.85297,1.85297,1.85255,1.85255,16000000.0
2007-05-25 21:02:00,1.85244,1.8525,1.8522,1.8525,8000000.0
2007-05-25 21:03:00,1.85243,1.85253,1.85241,1.85248,13000000.0
2007-05-25 21:04:00,1.85256,1.8526,1.85247,1.85254,8000000.0
2007-05-25 21:05:00,1.85246,1.85246,1.8522,1.85222,11000000.0
2007-05-25 21:06:00,1.85225,1.85258,1.85225,1.85258,8000000.0
2007-05-25 21:07:00,1.85255,1.85264,1.85246,1.8525,7000000.0
2007-05-25 21:08:00,1.85251,1.85263,1.85251,1.85263,11000000.0
2007-05-25 21:09:00,1.85264,1.85273,1.85254,1.85273,9000000.0
2007-05-25 21:10:00,1.85272,1.85272,1.85221,1.85221,8000000.0
2007-05-25 21:11:00,1.8521,1.85223,1.8521,1.85218,8000000.0
2007-05-25 21:12:00,1.85216,1.85216,1.85008,1.85191,10000000.0
2007-05-25 21:13:00,1.85185,1.85189,1.85183,1.85184,8000000.0
2007-05-25 21:14:00,1.85169,1.85169,1.85158,1.85158,2000000.0
2007-05-25 21:15:00,1.85158,1.85167,1.85158,1.85158,11000000.0
2007-05-25 21:16:00,1.85165,1.85169,1.85159,1.85159,9000000.0
2007-05-25 21:17:00,1.8516,1.85186,1.85149,1.85185,7000000.0
2007-05-25 21:18:00,1.85167,1.85184,1.85167,1.85169,7000000.0
2007-05-25 21:19:00,1.85156,1.85156,1.85127,1.8513,8000000.0
2007-05-25 21:20:00,1.85145,1.85149,1.85132,1.85132,12000000.0
2007-05-25 21:21:00,1.85119,1.85128,1.85105,1.85128,8000000.0
2007-05-25 21:22:00,1.85141,1.85154,1.85138,1.85138,7000000.0
2007-05-25 21:23:00,1.85123,1.85145,1.8512,1.85145,10000000.0
2007-05-25 21:24:00,1.85146,1.85146,1.85126,1.85139,11000000.0
2007-05-25 21:25:00,1.85129,1.85131,1.85116,1.85131,5000000.0
2007-05-25 21:26:00,1.85138,1.85146,1.85135,1.85135,5000000.0
2007-05-25 21:28:00,1.85162,1.85167,1.85154,1.85167,20000000.0
2007-05-25 21:29:00,1.85171,1.85172,1.85153,1.85153,8000000.0
2007-05-25 21:30:00,1.85164,1.85164,1.8515,1.85152,9000000.0
2007-05-25 21:31:00,1.85131,1.8516,1.85131,1.8516,7000000.0
2007-05-25 21:32:00,1.85145,1.85145,1.85127,1.85127,8000000.0
2007-05-25 21:33:00,1.85136,1.85142,1.85127,1.85141,6000000.0
2007-05-25 21:34:00,1.85144,1.85153,1.85144,1.85153,10000000.0
2007-05-25 21:35:00,1.85147,1.85164,1.85147,1.8515,11000000.0
2007-05-25 21:36:00,1.85132,1.85158,1.85112,1.85158,11000000.0
2007-05-25 21:37:00,1.8514,1.8514,1.85119,1.85126,11000000.0
2007-05-25 21:38:00,1.85131,1.85152,1.85124,1.85136,26000000.0
2007-05-25 21:39:00,1.85146,1.85162,1.85139,1.85146,18000000.0
2007-05-25 21:40:00,1.85167,1.85186,1.85154,1.85186,12000000.0
2007-05-25 21:41:00,1.85191,1.85221,1.85184,1.85205,7000000.0
2007-05-25 21:42:00,1.852,1.85205,1.85196,1.85198,7000000.0
2007-05-25 21:43:00,1.85233,1.85258,1.85233,1.85258,11000000.0
2007-05-25 21:44:00,1.85259,1.85259,1.85242,1.85251,18000000.0
2007-05-25 21:45:00,1.85244,1.85257,1.8524,1.85242,7000000.0
2007-05-25 21:46:00,1.85232,1.85251,1.85232,1.85251,15000000.0
2007-05-25 21:47:00,1.85243,1.85243,1.85215,1.85222,10000000.0
2007-05-25 21:48:00,1.85228,1.85232,1.85224,1.85232,7000000.0
2007-05-25 21:49:00,1.85239,1.85246,1.85236,1.85243,8000000.0
2007-05-25 21:50:00,1.85215,1.85215,1.8519,1.8519,10000000.0
2007-05-25 21:51:00,1.8519,1.85202,1.85154,1.85154,8000000.0
2007-05-25 21:52:00,1.85106,1.85149,1.85106,1.85149,10000000.0
2007-05-25 21:53:00,1.85159,1.85159,1.85128,1.85128,8000000.0
2007-05-25 21:54:00,1.85139,1.85149,1.85139,1.85149,9000000.0
2007-05-25 21:55:00,1.85159,1.85159,1.8514,1.85144,11000000.0
2007-05-25 21:56:00,1.85109,1.85148,1.85103,1.85103,6000000.0
2007-05-25 21:57:00,1.8514,1.85152,1.85127,1.85127,13000000.0
2007-05-25 21:58:00,1.85122,1.85156,1.85113,1.85156,6000000.0
2007-05-25 21:59:00,1.85093,1.85118,1.85073,1.85073,25000000.0
2007-05-25 22:00:00,1.85141,1.85141,1.85116,1.85116,12000000.0
2007-05-25 22:01:00,1.85123,1.85124,1.85114,1.85121,6000000.0
2007-05-25 22:02:00,1.85102,1.85109,1.851,1.85109,11000000.0
2007-05-25 22:03:00,1.85125,1.85134,1.85117,1.85134,9000000.0
2007-05-25 22:04:00,1.85134,1.85134,1.85102,1.85102,11000000.0
2007-05-25 22:05:00,1.85126,1.85126,1.85117,1.85117,2000000.0
2007-05-25 22:06:00,1.85119,1.85152,1.85119,1.85152,8000000.0
2007-05-25 22:07:00,1.85096,1.85139,1.85089,1.85139,15000000.0
2007-05-25 22:08:00,1.8513,1.8513,1.8512,1.8513,6000000.0
2007-05-25 22:09:00,1.85117,1.8512,1.85114,1.85114,13000000.0
2007-05-25 22:10:00,1.85131,1.85149,1.85131,1.85149,4000000.0
2007-05-25 22:11:00,1.85121,1.85121,1.85103,1.85115,8000000.0
2007-05-25 22:12:00,1.85105,1.85136,1.85105,1.85136,15000000.0
2007-05-25 22:13:00,1.8518,1.8519,1.8517,1.8517,13000000.0
2007-05-25 22:14:00,1.85141,1.85174,1.85141,1.85173,13000000.0
2007-05-25 22:15:00,1.85144,1.85144,1.85138,1.8514,9000000.0
2007-05-25 22:16:00,1.85158,1.85211,1.85158,1.85211,8000000.0
2007-05-25 22:17:00,1.85182,1.85182,1.85139,1.85161,16000000.0
2007-05-25 22:18:00,1.85169,1.8518,1.85168,1.85168,6000000.0
2007-05-25 22:19:00,1.85174,1.85189,1.85167,1.85178,9000000.0
2007-05-25 22:20:00,1.8519,1.85204,1.85158,1.85191,7000000.0
2007-05-25 22:21:00,1.85172,1.85183,1.85163,1.85163,11000000.0
2007-05-25 22:22:00,1.85182,1.85182,1.85173,1.85178,3000000.0
2007-05-25 22:23:00,1.85149,1.85149,1.85126,1.85126,15000000.0
2007-05-25 22:24:00,1.85157,1.85169,1.85136,1.85136,10000000.0
2007-05-25 22:25:00,1.85126,1.85126,1.85107,1.85107,8000000.0
2007-05-25 22:26:00,1.85117,1.85137,1.85115,1.85127,10000000.0
2007-05-25 22:27:00,1.85093,1.85093,1.85078,1.85091,10000000.0
2007-05-25 22:28:00,1.85073,1.85105,1.85073,1.851,8000000.0
2007-05-25 22:29:00,1.85071,1.85071,1.85053,1.85053,7000000.0
2007-05-25 22:30:00,1.85071,1.85071,1.85061,1.85061,5000000.0
2007-05-25 22:31:00,1.85062,1.8507,1.85061,1.85067,22000000.0
2007-05-25 22:32:00,1.85072,1.851,1.8507,1.85089,7000000.0
2007-05-25 22:33:00,1.85048,1.85058,1.85038,1.85048,38000000.0
2007-05-25 22:34:00,1.85044,1.85053,1.85025,1.85053,47000000.0
2007-05-25 22:36:00,1.85067,1.85076,1.85067,1.85073,7000000.0
2007-05-25 22:37:00,1.85085,1.85126,1.85085,1.85126,28000000.0
2007-05-25 22:38:00,1.85135,1.85165,1.85128,1.85165,10000000.0
2007-05-25 22:39:00,1.85167,1.85195,1.85167,1.85195,11000000.0
2007-05-25 22:40:00,1.85178,1.85178,1.85171,1.85173,9000000.0
2007-05-25 22:41:00,1.85161,1.85169,1.85161,1.85168,16000000.0
2007-05-25 22:42:00,1.85171,1.85184,1.85163,1.85163,9000000.0
2007-05-25 22:43:00,1.8516,1.85171,1.8516,1.85171,11000000.0
2007-05-25 22:44:00,1.85178,1.85178,1.85163,1.85163,8000000.0
2007-05-25 22:46:00,1.85171,1.8524,1.85171,1.8524,9000000.0
2007-05-25 22:48:00,1.85237,1.85248,1.85235,1.85238,11000000.0
2007-05-25 22:49:00,1.85246,1.85246,1.85235,1.85235,12000000.0
2007-05-25 22:50:00,1.85231,1.85231,1.85216,1.85216,16000000.0
2007-05-25 22:51:00,1.85227,1.85227,1.85208,1.85211,7000000.0
2007-05-25 22:52:00,1.85211,1.85211,1.85199,1.85199,3000000.0
2007-05-25 22:53:00,1.85169,1.85169,1.85125,1.85152,8000000.0
2007-05-25 22:54:00,1.8516,1.85172,1.85155,1.85172,7000000.0
2007-05-25 22:55:00,1.85174,1.85174,1.85123,1.85123,8000000.0
2007-05-25 22:56:00,1.85106,1.85126,1.85106,1.85122,8000000.0
2007-05-25 22:57:00,1.85122,1.85148,1.85122,1.85148,7000000.0
2007-05-25 22:58:00,1.8514,1.8514,1.85088,1.85095,7000000.0
2007-05-25 22:59:00,1.85078,1.85078,1.85053,1.85053,9000000.0
2007-05-27 23:00:00,1.85182,1.852,1.85182,1.852,12000000.0
2007-05-27 23:02:00,1.85245,1.8525,1.85245,1.8525,7000000.0
2007-05-27 23:04:00,1.85225,1.8524,1.85225,1.85235,9000000.0
2007-05-27 23:06:00,1.85228,1.85228,1.85228,1.85228,1000000.0
2007-05-27 23:08:00,1.85227,1.85228,1.85225,1.85228,15000000.0
2007-05-27 23:09:00,1.85215,1.85217,1.85215,1.85217,7000000.0
2007-05-27 23:10:00,1.85115,1.85115,1.85105,1.85105,8000000.0
2007-05-27 23:12:00,1.85115,1.8512,1.85098,1.85115,8000000.0
2007-05-27 23:14:00,1.85205,1.8522,1.85205,1.85218,9000000.0
2007-05-27 23:16:00,1.8521,1.8522,1.85203,1.85218,7000000.0
2007-05-27 23:17:00,1.852,1.8522,1.852,1.85218,7000000.0
2007-05-27 23:18:00,1.85213,1.85218,1.85213,1.85218,2000000.0
2007-05-27 23:20:00,1.85235,1.8524,1.85215,1.85232,9000000.0
2007-05-27 23:22:00,1.85225,1.85238,1.85225,1.85228,7000000.0
2007-05-27 23:23:00,1.85223,1.85224,1.85205,1.85205,7000000.0
2007-05-27 23:24:00,1.85227,1.85237,1.85225,1.85227,9000000.0
2007-05-27 23:26:00,1.85217,1.8522,1.85215,1.8522,5000000.0
2007-05-27 23:27:00,1.85222,1.85235,1.85219,1.85235,8000000.0
2007-05-27 23:28:00,1.85217,1.8522,1.85215,1.85218,5000000.0
2007-05-27 23:29:00,1.85237,1.85242,1.85236,1.8524,25000000.0
2007-05-27 23:30:00,1.85187,1.8521,1.85187,1.8521,2000000.0
2007-05-27 23:32:00,1.8523,1.8524,1.85222,1.85222,9000000.0
2007-05-27 23:34:00,1.85227,1.85227,1.85225,1.85225,2000000.0
2007-05-27 23:36:00,1.8522,1.85222,1.85199,1.85218,9000000.0
2007-05-27 23:38:00,1.85207,1.85227,1.85207,1.85227,8000000.0
2007-05-27 23:39:00,1.85213,1.85224,1.85199,1.85212,11000000.0
2007-05-27 23:40:00,1.85097,1.85098,1.8507,1.8507,21000000.0
2007-05-27 23:41:00,1.85201,1.85201,1.85135,1.85141,8000000.0
2007-05-27 23:42:00,1.85141,1.85161,1.85141,1.85161,19000000.0
2007-05-27 23:43:00,1.85196,1.85196,1.85183,1.85194,7000000.0
2007-05-27 23:44:00,1.8517,1.8517,1.85126,1.85126,8000000.0
2007-05-27 23:45:00,1.85148,1.85156,1.85142,1.85148,6000000.0
2007-05-27 23:46:00,1.85145,1.85148,1.85128,1.85128,8000000.0
2007-05-27 23:47:00,1.85105,1.85105,1.8509,1.85097,7000000.0
2007-05-27 23:48:00,1.85122,1.8513,1.8512,1.8513,8000000.0
2007-05-27 23:49:00,1.85116,1.8513,1.85107,1.85123,8000000.0
2007-05-27 23:50:00,1.85144,1.85173,1.85117,1.85117,8000000.0
2007-05-27 23:51:00,1.85124,1.85124,1.85094,1.85095,7000000.0
2007-05-27 23:52:00,1.85088,1.85093,1.85088,1.85093,7000000.0
2007-05-27 23:54:00,1.85091,1.85121,1.85079,1.85079,7000000.0
2007-05-27 23:55:00,1.8515,1.8515,1.85124,1.85126,9000000.0
2007-05-27 23:56:00,1.85193,1.85217,1.8519,1.85203,12000000.0
2007-05-27 23:58:00,1.852,1.85203,1.85183,1.85183,8000000.0
2007-05-27 23:59:00,1.851,1.8511,1.85081,1.85109,18000000.0
2007-05-28 00:00:00,1.85168,1.85193,1.85168,1.85186,7000000.0
2007-05-28 00:01:00,1.85194,1.85194,1.85173,1.85181,8000000.0
2007-05-28 00:02:00,1.85149,1.85149,1.85096,1.85098,9000000.0
2007-05-28 00:04:00,1.85127,1.85131,1.85126,1.85129,10000000.0
2007-05-28 00:05:00,1.85155,1.85155,1.85117,1.85155,9000000.0
2007-05-28 00:06:00,1.85129,1.85129,1.85115,1.85125,8000000.0
2007-05-28 00:07:00,1.8514,1.85148,1.85109,1.85129,9000000.0
2007-05-28 00:08:00,1.85105,1.85125,1.85104,1.85104,8000000.0
2007-05-28 00:10:00,1.85119,1.8515,1.85095,1.85143,23000000.0
2007-05-28 00:12:00,1.85118,1.85118,1.85092,1.85097,9000000.0
2007-05-28 00:13:00,1.85169,1.85184,1.85169,1.85184,3000000.0
2007-05-28 00:14:00,1.8518,1.85199,1.8518,1.85199,7000000.0
2007-05-28 00:15:00,1.85191,1.85193,1.85152,1.85184,6000000.0
2007-05-28 00:16:00,1.85178,1.85178,1.8517,1.85176,9000000.0
2007-05-28 00:17:00,1.8521,1.85231,1.8521,1.85216,7000000.0
2007-05-28 00:18:00,1.85208,1.85213,1.85208,1.85208,8000000.0
2007-05-28 00:19:00,1.85236,1.8525,1.8523,1.8525,11000000.0
2007-05-28 00:20:00,1.85244,1.85244,1.85222,1.85222,9000000.0
2007-05-28 00:21:00,1.85211,1.85211,1.85177,1.85189,8000000.0
2007-05-28 00:22:00,1.85178,1.85195,1.85178,1.85181,8000000.0
2007-05-28 00:23:00,1.85194,1.85199,1.85165,1.85169,7000000.0
2007-05-28 00:24:00,1.85128,1.85147,1.85127,1.85133,8000000.0
2007-05-28 00:25:00,1.85132,1.85137,1.85131,1.85137,11000000.0
2007-05-28 00:26:00,1.85108,1.85144,1.85106,1.85144,7000000.0
2007-05-28 00:28:00,1.85124,1.85137,1.85091,1.85091,8000000.0
2007-05-28 00:29:00,1.85137,1.85159,1.85137,1.8514,8000000.0
2007-05-28 00:30:00,1.85106,1.85109,1.85091,1.85095,7000000.0
2007-05-28 00:31:00,1.85095,1.85112,1.85095,1.85112,7000000.0
2007-05-28 00:32:00,1.85114,1.85136,1.85112,1.85136,7000000.0
2007-05-28 00:33:00,1.85108,1.85108,1.85093,1.85096,8000000.0
2007-05-28 00:34:00,1.8512,1.8512,1.85106,1.85113,23000000.0
2007-05-28 00:36:00,1.85111,1.85111,1.85067,1.85071,5000000.0
2007-05-28 00:38:00,1.8504,1.8504,1.85012,1.85025,7000000.0
2007-05-28 00:39:00,1.85059,1.85082,1.85059,1.85082,7000000.0
2007-05-28 00:40:00,1.85068,1.85087,1.85068,1.85087,7000000.0
2007-05-28 00:41:00,1.85069,1.85069,1.85039,1.85039,8000000.0
2007-05-28 00:42:00,1.85072,1.85072,1.84996,1.85014,8000000.0
2007-05-28 00:43:00,1.8508,1.8509,1.8508,1.8509,11000000.0
2007-05-28 00:44:00,1.85117,1.8512,1.85062,1.85107,11000000.0
2007-05-28 00:46:00,1.8512,1.8512,1.8511,1.85115,10000000.0
2007-05-28 00:47:00,1.85043,1.85043,1.85027,1.85032,7000000.0
2007-05-28 00:48:00,1.8503,1.85048,1.85026,1.85048,8000000.0
2007-05-28 00:49:00,1.85043,1.85043,1.85003,1.85032,10000000.0
2007-05-28 00:50:00,1.85037,1.85074,1.85037,1.85064,10000000.0
2007-05-28 00:51:00,1.85079,1.85079,1.85053,1.85056,8000000.0
2007-05-28 00:52:00,1.85041,1.85041,1.85013,1.85013,7000000.0
2007-05-28 00:53:00,1.85028,1.85075,1.85028,1.85037,11000000.0
2007-05-28 00:54:00,1.85045,1.85056,1.85041,1.85042,10000000.0
2007-05-28 00:55:00,1.85044,1.85082,1.85044,1.85082,7000000.0
2007-05-28 00:56:00,1.85086,1.85094,1.85073,1.85078,11000000.0
2007-05-28 00:57:00,1.85109,1.85128,1.85109,1.8512,8000000.0
2007-05-28 00:58:00,1.85112,1.85112,1.85095,1.85095,10000000.0
2007-05-28 00:59:00,1.85127,1.85127,1.85085,1.85085,7000000.0
2007-05-28 01:00:00,1.85126,1.85154,1.85123,1.85154,19000000.0
2007-05-28 01:01:00,1.85165,1.8517,1.85131,1.85137,12000000.0
2007-05-28 01:02:00,1.85139,1.85169,1.85139,1.85166,8000000.0
2007-05-28 01:03:00,1.85184,1.85184,1.8516,1.85169,7000000.0
2007-05-28 01:04:00,1.85179,1.85205,1.85179,1.85185,8000000.0
2007-05-28 01:05:00,1.85179,1.85179,1.8517,1.85179,7000000.0
2007-05-28 01:06:00,1.85186,1.85186,1.85143,1.85143,8000000.0
2007-05-28 01:07:00,1.85118,1.8512,1.85107,1.85115,5000000.0
2007-05-28 01:08:00,1.85189,1.85196,1.85175,1.8519,10000000.0
2007-05-28 01:09:00,1.852,1.85207,1.85188,1.85201,8000000.0
2007-05-28 01:10:00,1.85156,1.85234,1.85156,1.85234,10000000.0
2007-05-28 01:11:00,1.8514,1.85148,1.85131,1.85136,11000000.0
2007-05-28 01:12:00,1.85196,1.85196,1.85175,1.85177,8000000.0
2007-05-28 01:13:00,1.85181,1.85181,1.85165,1.85166,8000000.0
2007-05-28 01:14:00,1.85169,1.85169,1.85151,1.85162,10000000.0
2007-05-28 01:15:00,1.85105,1.8511,1.85095,1.8511,10000000.0
2007-05-28 01:16:00,1.85165,1.85174,1.85159,1.85174,8000000.0
2007-05-28 01:17:00,1.85179,1.85179,1.85119,1.85119,11000000.0
2007-05-28 01:18:00,1.85187,1.8519,1.85165,1.85185,10000000.0
2007-05-28 01:19:00,1.85152,1.85152,1.85142,1.85142,11000000.0
2007-05-28 01:20:00,1.85148,1.85148,1.85132,1.85132,13000000.0
2007-05-28 01:21:00,1.85171,1.85201,1.85171,1.85201,7000000.0
2007-05-28 01:22:00,1.85194,1.85204,1.85192,1.852,7000000.0
2007-05-28 01:23:00,1.85199,1.85219,1.85193,1.85219,8000000.0
2007-05-28 01:24:00,1.85185,1.85188,1.85175,1.85187,7000000.0
2007-05-28 01:25:00,1.85225,1.85229,1.85217,1.85229,6000000.0
2007-05-28 01:26:00,1.8523,1.85237,1.85228,1.85237,14000000.0
2007-05-28 01:27:00,1.85237,1.85241,1.85231,1.85241,15000000.0
2007-05-28 01:28:00,1.85232,1.85244,1.85227,1.85235,9000000.0
2007-05-28 01:29:00,1.85227,1.85239,1.85215,1.85239,10000000.0
2007-05-28 01:30:00,1.85236,1.8524,1.8523,1.85232,10000000.0
2007-05-28 01:31:00,1.85155,1.8516,1.85147,1.85157,7000000.0
2007-05-28 01:32:00,1.85228,1.85228,1.85212,1.85221,18000000.0
2007-05-28 01:33:00,1.85213,1.85225,1.85213,1.85219,20000000.0
2007-05-28 01:34:00,1.85203,1.85207,1.85201,1.85201,16000000.0
2007-05-28 01:35:00,1.85188,1.85188,1.85123,1.85129,8000000.0
2007-05-28 01:36:00,1.85122,1.85125,1.85119,1.85121,9000000.0
2007-05-28 01:37:00,1.85104,1.85114,1.85083,1.85111,7000000.0
2007-05-28 01:38:00,1.85115,1.85121,1.85114,1.85119,12000000.0
2007-05-28 01:39:00,1.85077,1.85078,1.85075,1.85075,12000000.0
2007-05-28 01:40:00,1.85125,1.85127,1.85125,1.85125,7000000.0
2007-05-28 01:41:00,1.85114,1.85121,1.85114,1.85115,11000000.0
2007-05-28 01:42:00,1.8509,1.85094,1.85088,1.85088,7000000.0
2007-05-28 01:43:00,1.8509,1.8509,1.85062,1.85081,8000000.0
2007-05-28 01:44:00,1.85079,1.85095,1.85072,1.85095,7000000.0
2007-05-28 01:45:00,1.8508,1.85093,1.8508,1.85093,7000000.0
2007-05-28 01:46:00,1.85092,1.85095,1.85077,1.8509,7000000.0
2007-05-28 01:47:00,1.85032,1.85038,1.85027,1.85028,14000000.0
2007-05-28 01:48:00,1.85108,1.8513,1.85108,1.85123,7000000.0
2007-05-28 01:49:00,1.85114,1.85114,1.85097,1.85105,8000000.0
2007-05-28 01:50:00,1.85103,1.85103,1.85091,1.85097,10000000.0
2007-05-28 01:51:00,1.85131,1.85158,1.8513,1.8513,16000000.0
2007-05-28 01:52:00,1.85123,1.85142,1.85123,1.85142,13000000.0
2007-05-28 01:53:00,1.85093,1.85105,1.85093,1.85105,7000000.0
2007-05-28 01:54:00,1.85152,1.85167,1.85152,1.85167,9000000.0
2007-05-28 01:55:00,1.85163,1.85169,1.85142,1.85169,6000000.0
2007-05-28 01:56:00,1.85172,1.85172,1.85149,1.85153,17000000.0
2007-05-28 01:57:00,1.85148,1.85159,1.85148,1.85159,13000000.0
2007-05-28 01:58:00,1.85173,1.85177,1.85173,1.85175,10000000.0
2007-05-28 02:00:00,1.85186,1.85186,1.85163,1.85173,10000000.0
2007-05-28 02:01:00,1.85114,1.85121,1.85084,1.85084,8000000.0
2007-05-28 02:02:00,1.85181,1.85181,1.85171,1.85171,5000000.0
2007-05-28 02:03:00,1.85152,1.85164,1.84969,1.85164,10000000.0
2007-05-28 02:04:00,1.85143,1.85161,1.85128,1.85144,8000000.0
2007-05-28 02:05:00,1.85109,1.85132,1.85109,1.85132,10000000.0
2007-05-28 02:06:00,1.85132,1.85132,1.85102,1.85102,10000000.0
2007-05-28 02:07:00,1.85096,1.85113,1.85096,1.85108,8000000.0
2007-05-28 02:08:00,1.85116,1.85116,1.85102,1.85109,8000000.0
2007-05-28 02:09:00,1.85095,1.85119,1.85095,1.85116,7000000.0
2007-05-28 02:10:00,1.85106,1.85111,1.8508,1.8508,9000000.0
2007-05-28 02:11:00,1.85105,1.85115,1.85104,1.85111,8000000.0
2007-05-28 02:12:00,1.85094,1.85121,1.85083,1.85121,8000000.0
2007-05-28 02:13:00,1.8508,1.85113,1.85076,1.85088,7000000.0
2007-05-28 02:14:00,1.85113,1.85115,1.8509,1.8509,9000000.0
2007-05-28 02:15:00,1.85071,1.85093,1.85064,1.85093,8000000.0
2007-05-28 02:16:00,1.85089,1.85089,1.8507,1.8507,8000000.0
2007-05-28 02:17:00,1.85061,1.85089,1.85061,1.85087,8000000.0
2007-05-28 02:18:00,1.85031,1.85113,1.85031,1.85113,7000000.0
2007-05-28 02:19:00,1.85097,1.85097,1.85063,1.85094,11000000.0
2007-05-28 02:20:00,1.84995,1.85,1.84987,1.84995,6000000.0
2007-05-28 02:22:00,1.851,1.851,1.8509,1.85095,8000000.0
2007-05-28 02:23:00,1.85101,1.85115,1.85098,1.85098,10000000.0
2007-05-28 02:24:00,1.85098,1.85121,1.85097,1.85121,11000000.0
2007-05-28 02:25:00,1.85114,1.85117,1.85096,1.85096,11000000.0
2007-05-28 02:26:00,1.85101,1.85125,1.85063,1.85063,8000000.0
2007-05-28 02:27:00,1.85109,1.85115,1.85092,1.85092,9000000.0
2007-05-28 02:28:00,1.85089,1.85089,1.85068,1.85076,10000000.0
2007-05-28 02:29:00,1.85064,1.85064,1.85038,1.85058,7000000.0
2007-05-28 02:30:00,1.85057,1.85096,1.85057,1.85096,5000000.0
2007-05-28 02:31:00,1.85084,1.85104,1.85084,1.85095,8000000.0
2007-05-28 02:32:00,1.85098,1.85135,1.85098,1.85131,8000000.0
2007-05-28 02:33:00,1.85114,1.85117,1.85092,1.85117,8000000.0
2007-05-28 02:34:00,1.85113,1.85126,1.85106,1.85126,7000000.0
2007-05-28 02:35:00,1.85122,1.85132,1.85112,1.85132,11000000.0
2007-05-28 02:36:00,1.85102,1.85136,1.85102,1.8512,7000000.0
2007-05-28 02:37:00,1.85127,1.85132,1.85121,1.85132,7000000.0
2007-05-28 02:38:00,1.85125,1.85158,1.85125,1.85158,7000000.0
2007-05-28 02:39:00,1.85153,1.85171,1.85153,1.85166,8000000.0
2007-05-28 02:40:00,1.8517,1.85172,1.85154,1.85154,7000000.0
2007-05-28 02:42:00,1.85131,1.85148,1.85105,1.85115,7000000.0
2007-05-28 02:44:00,1.85158,1.85173,1.85158,1.85173,3000000.0
2007-05-28 02:45:00,1.85177,1.85177,1.85151,1.85169,8000000.0
2007-05-28 02:46:00,1.85155,1.85156,1.85151,1.85151,3000000.0
2007-05-28 02:47:00,1.85137,1.85144,1.85131,1.85142,9000000.0
2007-05-28 02:48:00,1.85145,1.85154,1.85129,1.85129,8000000.0
2007-05-28 02:49:00,1.85013,1.85037,1.85011,1.85037,11000000.0
2007-05-28 02:50:00,1.8513,1.85137,1.85127,1.8513,7000000.0
2007-05-28 02:51:00,1.85135,1.85144,1.85119,1.85144,8000000.0
2007-05-28 02:52:00,1.85132,1.85145,1.85132,1.85145,3000000.0
2007-05-28 02:53:00,1.85148,1.85172,1.85148,1.85172,8000000.0
2007-05-28 02:54:00,1.85172,1.85172,1.85143,1.85144,8000000.0
2007-05-28 02:55:00,1.85165,1.85165,1.85135,1.85145,8000000.0
2007-05-28 02:56:00,1.85144,1.85153,1.85137,1.85139,4000000.0
2007-05-28 02:57:00,1.85158,1.85174,1.85142,1.85174,8000000.0
2007-05-28 02:58:00,1.85132,1.85154,1.85107,1.85107,9000000.0
2007-05-28 02:59:00,1.85178,1.85187,1.85172,1.85187,9000000.0
2007-05-28 03:00:00,1.85189,1.85189,1.85178,1.85185,6000000.0
2007-05-28 03:01:00,1.85178,1.85189,1.85177,1.85178,8000000.0
2007-05-28 03:02:00,1.85187,1.85187,1.85154,1.85167,6000000.0
2007-05-28 03:03:00,1.85178,1.85191,1.85178,1.8519,7000000.0
2007-05-28 03:04:00,1.8518,1.8519,1.85151,1.85168,7000000.0
2007-05-28 03:05:00,1.85161,1.85161,1.85148,1.85153,8000000.0
2007-05-28 03:06:00,1.85151,1.85182,1.85151,1.85182,8000000.0
2007-05-28 03:07:00,1.85188,1.85196,1.85188,1.85192,8000000.0
2007-05-28 03:08:00,1.85196,1.85214,1.85188,1.85203,11000000.0
2007-05-28 03:09:00,1.85143,1.85207,1.85143,1.85171,8000000.0
2007-05-28 03:10:00,1.85227,1.85227,1.85204,1.85204,7000000.0
2007-05-28 03:11:00,1.8521,1.85211,1.85189,1.85197,10000000.0
2007-05-28 03:12:00,1.85195,1.85203,1.85191,1.85194,7000000.0
2007-05-28 03:13:00,1.85191,1.85216,1.8519,1.85209,11000000.0
2007-05-28 03:14:00,1.85228,1.85235,1.85221,1.85232,11000000.0
2007-05-28 03:15:00,1.85224,1.85224,1.85203,1.85222,7000000.0
2007-05-28 03:16:00,1.85189,1.85201,1.85161,1.85201,7000000.0
2007-05-28 03:17:00,1.85204,1.85219,1.85166,1.85218,11000000.0
2007-05-28 03:18:00,1.85208,1.85225,1.85203,1.85225,10000000.0
2007-05-28 03:19:00,1.85224,1.85224,1.85207,1.85212,8000000.0
2007-05-28 03:20:00,1.85236,1.8525,1.85226,1.85226,7000000.0
2007-05-28 03:21:00,1.85225,1.85238,1.8519,1.85236,7000000.0
2007-05-28 03:22:00,1.85248,1.85256,1.85238,1.85252,7000000.0
2007-05-28 03:23:00,1.8525,1.8525,1.85223,1.85245,7000000.0
2007-05-28 03:24:00,1.8526,1.85278,1.85076,1.85278,8000000.0
2007-05-28 03:25:00,1.85276,1.85276,1.85253,1.8526,8000000.0
2007-05-28 03:26:00,1.85266,1.85276,1.85259,1.85274,4000000.0
2007-05-28 03:27:00,1.85252,1.85252,1.85229,1.85248,8000000.0
2007-05-28 03:28:00,1.85249,1.85256,1.85241,1.85251,10000000.0
2007-05-28 03:29:00,1.85248,1.85248,1.85206,1.85218,11000000.0
2007-05-28 03:30:00,1.85225,1.85247,1.85221,1.85221,8000000.0
2007-05-28 03:31:00,1.85224,1.85234,1.85224,1.85228,9000000.0
2007-05-28 03:32:00,1.85217,1.85244,1.85217,1.85244,10000000.0
2007-05-28 03:33:00,1.85236,1.8524,1.85223,1.85223,7000000.0
2007-05-28 03:34:00,1.85215,1.85229,1.8521,1.85229,8000000.0
2007-05-28 03:35:00,1.85212,1.85246,1.85212,1.85245,10000000.0
2007-05-28 03:36:00,1.85246,1.85251,1.85196,1.85251,6000000.0
2007-05-28 03:37:00,1.85246,1.85248,1.85234,1.85248,9000000.0
2007-05-28 03:38:00,1.85225,1.85225,1.85204,1.85218,7000000.0
2007-05-28 03:39:00,1.85225,1.85243,1.85221,1.85221,8000000.0
2007-05-28 03:40:00,1.85245,1.8525,1.85225,1.8525,7000000.0
2007-05-28 03:41:00,1.85191,1.85196,1.85175,1.85196,10000000.0
2007-05-28 03:42:00,1.85161,1.85161,1.85007,1.85067,10000000.0
2007-05-28 03:43:00,1.85217,1.85219,1.85216,1.85216,7000000.0
2007-05-28 03:44:00,1.85226,1.85232,1.85215,1.8522,8000000.0
2007-05-28 03:45:00,1.8523,1.8523,1.85211,1.8522,8000000.0
2007-05-28 03:46:00,1.8522,1.8522,1.85211,1.85213,7000000.0
2007-05-28 03:47:00,1.85217,1.85235,1.85212,1.85212,7000000.0
2007-05-28 03:48:00,1.85227,1.85227,1.85223,1.85223,2000000.0
2007-05-28 03:49:00,1.85205,1.85229,1.85204,1.85229,8000000.0
2007-05-28 03:50:00,1.85226,1.8523,1.85218,1.85229,8000000.0
2007-05-28 03:51:00,1.8523,1.8523,1.85209,1.85215,9000000.0
2007-05-28 03:52:00,1.85215,1.85227,1.85209,1.85222,8000000.0
2007-05-28 03:54:00,1.85228,1.85228,1.85225,1.85225,2000000.0
2007-05-28 03:55:00,1.85237,1.85251,1.85225,1.85248,7000000.0
2007-05-28 03:56:00,1.85252,1.85262,1.85234,1.85262,7000000.0
2007-05-28 03:57:00,1.85224,1.85241,1.85221,1.85231,8000000.0
2007-05-28 03:58:00,1.85209,1.85259,1.85204,1.85251,8000000.0
2007-05-28 03:59:00,1.85245,1.85263,1.85245,1.85246,7000000.0
2007-05-28 04:00:00,1.85273,1.85273,1.85251,1.85268,6000000.0
2007-05-28 04:01:00,1.85272,1.85277,1.85261,1.85267,7000000.0
2007-05-28 04:02:00,1.85253,1.85269,1.85252,1.85252,8000000.0
2007-05-28 04:03:00,1.85235,1.85245,1.85219,1.85219,8000000.0
2007-05-28 04:04:00,1.85228,1.85247,1.85225,1.85225,8000000.0
2007-05-28 04:05:00,1.85236,1.85244,1.85214,1.85244,6000000.0
2007-05-28 04:06:00,1.85238,1.85253,1.85231,1.85253,9000000.0
2007-05-28 04:07:00,1.85254,1.85266,1.85242,1.85251,11000000.0
2007-05-28 04:08:00,1.85254,1.85259,1.85245,1.85245,7000000.0
2007-05-28 04:09:00,1.85247,1.85263,1.85237,1.85263,6000000.0
2007-05-28 04:10:00,1.85139,1.85237,1.85139,1.85237,10000000.0
2007-05-28 04:11:00,1.85258,1.85276,1.85258,1.85276,7000000.0
2007-05-28 04:12:00,1.8526,1.8526,1.85207,1.85247,8000000.0
2007-05-28 04:13:00,1.85223,1.8523,1.85213,1.85213,8000000.0
2007-05-28 04:14:00,1.85246,1.85253,1.85242,1.85251,7000000.0
2007-05-28 04:15:00,1.85241,1.85266,1.85241,1.85266,7000000.0
2007-05-28 04:16:00,1.85205,1.85266,1.85203,1.85263,7000000.0
2007-05-28 04:17:00,1.85229,1.85229,1.85196,1.85227,7000000.0
2007-05-28 04:18:00,1.85243,1.85268,1.85243,1.85264,8000000.0
2007-05-28 04:19:00,1.85267,1.85267,1.85242,1.85255,5000000.0
2007-05-28 04:20:00,1.85241,1.85259,1.85229,1.85256,10000000.0
2007-05-28 04:21:00,1.85243,1.85251,1.8523,1.8523,8000000.0
2007-05-28 04:22:00,1.8525,1.85254,1.85241,1.85242,9000000.0
2007-05-28 04:23:00,1.85246,1.85249,1.85236,1.85249,7000000.0
2007-05-28 04:24:00,1.85244,1.85244,1.85206,1.85225,9000000.0
2007-05-28 04:25:00,1.85252,1.85258,1.85235,1.8525,7000000.0
2007-05-28 04:26:00,1.85238,1.85254,1.85238,1.85249,7000000.0
2007-05-28 04:27:00,1.85256,1.85257,1.85249,1.85249,8000000.0
2007-05-28 04:28:00,1.85206,1.85218,1.85206,1.85211,7000000.0
2007-05-28 04:29:00,1.85242,1.85261,1.85242,1.85252,8000000.0
2007-05-28 04:30:00,1.85247,1.85258,1.85232,1.85258,9000000.0
2007-05-28 04:31:00,1.85274,1.85274,1.85203,1.85251,10000000.0
2007-05-28 04:32:00,1.85252,1.85259,1.85223,1.85253,9000000.0
2007-05-28 04:33:00,1.8526,1.85277,1.85253,1.85253,8000000.0
2007-05-28 04:34:00,1.85258,1.85258,1.85244,1.85244,2000000.0
2007-05-28 04:35:00,1.85262,1.85267,1.85262,1.85262,7000000.0
2007-05-28 04:36:00,1.85264,1.85275,1.85264,1.85268,6000000.0
2007-05-28 04:37:00,1.85267,1.85274,1.85258,1.85258,11000000.0
2007-05-28 04:38:00,1.85248,1.85269,1.85236,1.85259,9000000.0
2007-05-28 04:39:00,1.85273,1.85273,1.85254,1.85254,9000000.0
2007-05-28 04:40:00,1.85263,1.85266,1.85252,1.85252,3000000.0
2007-05-28 04:41:00,1.85175,1.8518,1.85168,1.85178,8000000.0
2007-05-28 04:42:00,1.85272,1.85272,1.85212,1.85212,7000000.0
2007-05-28 04:43:00,1.8526,1.85289,1.85244,1.85248,11000000.0
2007-05-28 04:44:00,1.8533,1.8533,1.85313,1.85318,9000000.0
2007-05-28 04:45:00,1.8532,1.8532,1.8531,1.8531,6000000.0
2007-05-28 04:46:00,1.85273,1.85273,1.85251,1.85251,6000000.0
2007-05-28 04:47:00,1.85254,1.85259,1.852,1.85234,7000000.0
2007-05-28 04:48:00,1.85184,1.8524,1.85152,1.8524,7000000.0
2007-05-28 04:49:00,1.85243,1.85243,1.85203,1.85215,11000000.0
2007-05-28 04:50:00,1.85205,1.85218,1.85204,1.85218,9000000.0
2007-05-28 04:51:00,1.85214,1.85231,1.85214,1.85231,7000000.0
2007-05-28 04:52:00,1.85221,1.85221,1.85202,1.85203,10000000.0
2007-05-28 04:53:00,1.85133,1.85133,1.84937,1.84937,9000000.0
2007-05-28 04:54:00,1.85201,1.8521,1.85137,1.85137,7000000.0
2007-05-28 04:55:00,1.85235,1.8524,1.8523,1.85237,8000000.0
2007-05-28 04:56:00,1.85229,1.85229,1.85199,1.85199,7000000.0
2007-05-28 04:57:00,1.85195,1.85214,1.85195,1.85212,8000000.0
2007-05-28 04:58:00,1.85229,1.85241,1.85229,1.85233,8000000.0
2007-05-28 04:59:00,1.85241,1.85258,1.85238,1.85258,8000000.0
2007-05-28 05:00:00,1.85233,1.85233,1.8521,1.85219,7000000.0
2007-05-28 05:01:00,1.85232,1.85232,1.85198,1.85198,7000000.0
2007-05-28 05:02:00,1.8522,1.85229,1.85204,1.85229,7000000.0
2007-05-28 05:03:00,1.85233,1.85233,1.85216,1.85228,7000000.0
2007-05-28 05:04:00,1.8518,1.85222,1.85154,1.85222,7000000.0
2007-05-28 05:05:00,1.85211,1.85222,1.85189,1.85189,8000000.0
2007-05-28 05:06:00,1.85184,1.85214,1.85184,1.85199,7000000.0
2007-05-28 05:07:00,1.85243,1.85243,1.85152,1.85179,8000000.0
2007-05-28 05:08:00,1.85225,1.85225,1.85193,1.85193,10000000.0
2007-05-28 05:09:00,1.8512,1.8512,1.85103,1.85118,7000000.0
2007-05-28 05:10:00,1.85207,1.85208,1.85195,1.85198,7000000.0
2007-05-28 05:11:00,1.85199,1.852,1.85169,1.85181,8000000.0
2007-05-28 05:12:00,1.85186,1.85208,1.85186,1.85203,11000000.0
2007-05-28 05:13:00,1.85209,1.85215,1.85199,1.85199,8000000.0
2007-05-28 05:14:00,1.85211,1.85211,1.85184,1.85185,11000000.0
2007-05-28 05:15:00,1.85195,1.85226,1.85195,1.85211,11000000.0
2007-05-28 05:16:00,1.85226,1.85226,1.85208,1.85216,9000000.0
2007-05-28 05:17:00,1.85215,1.85242,1.85215,1.85233,8000000.0
2007-05-28 05:18:00,1.8522,1.85227,1.85202,1.85218,8000000.0
2007-05-28 05:19:00,1.85225,1.85234,1.8521,1.85234,7000000.0
2007-05-28 05:20:00,1.85222,1.85222,1.85199,1.85199,10000000.0
2007-05-28 05:21:00,1.8519,1.85201,1.85189,1.85197,8000000.0
2007-05-28 05:22:00,1.85154,1.85185,1.85137,1.85137,7000000.0
2007-05-28 05:23:00,1.85137,1.85137,1.85123,1.85123,10000000.0
2007-05-28 05:24:00,1.85196,1.85202,1.85175,1.85188,7000000.0
2007-05-28 05:25:00,1.85192,1.85201,1.85191,1.85191,7000000.0
2007-05-28 05:26:00,1.85199,1.85209,1.85187,1.852,7000000.0
2007-05-28 05:27:00,1.85187,1.85208,1.8518,1.85203,8000000.0
2007-05-28 05:28:00,1.85208,1.85208,1.85164,1.85164,9000000.0
2007-05-28 05:29:00,1.85156,1.85156,1.85082,1.85086,7000000.0
2007-05-28 05:30:00,1.85062,1.85079,1.85062,1.85077,6000000.0
2007-05-28 05:31:00,1.85082,1.85138,1.85082,1.85138,8000000.0
2007-05-28 05:32:00,1.85139,1.85144,1.8512,1.8512,6000000.0
2007-05-28 05:33:00,1.85113,1.85125,1.85101,1.85101,9000000.0
2007-05-28 05:34:00,1.8515,1.8515,1.8515,1.8515,1000000.0
2007-05-28 05:35:00,1.85102,1.85102,1.85047,1.85047,7000000.0
2007-05-28 05:36:00,1.85084,1.85101,1.85084,1.85101,2000000.0
2007-05-28 05:37:00,1.85093,1.85093,1.85084,1.85088,7000000.0
2007-05-28 05:38:00,1.85103,1.85128,1.85102,1.85102,9000000.0
2007-05-28 05:39:00,1.85137,1.85137,1.85128,1.85133,7000000.0
2007-05-28 05:40:00,1.85128,1.85128,1.85115,1.85115,3000000.0
2007-05-28 05:41:00,1.85109,1.85136,1.85104,1.85136,8000000.0
2007-05-28 05:42:00,1.85141,1.85141,1.85124,1.85135,7000000.0
2007-05-28 05:43:00,1.85134,1.85136,1.85112,1.85119,9000000.0
2007-05-28 05:44:00,1.85141,1.85141,1.85111,1.85133,8000000.0
2007-05-28 05:46:00,1.85098,1.85134,1.85074,1.85074,8000000.0
2007-05-28 05:47:00,1.85141,1.85154,1.8513,1.8513,8000000.0
2007-05-28 05:48:00,1.851,1.8515,1.851,1.8515,7000000.0
2007-05-28 05:49:00,1.85123,1.85149,1.85123,1.85126,8000000.0
2007-05-28 05:50:00,1.85139,1.8516,1.85139,1.85145,9000000.0
2007-05-28 05:51:00,1.8513,1.85137,1.85127,1.85136,8000000.0
2007-05-28 05:52:00,1.85046,1.85119,1.85046,1.85119,8000000.0
2007-05-28 05:53:00,1.85132,1.85147,1.85132,1.85147,7000000.0
2007-05-28 05:54:00,1.85142,1.85142,1.85127,1.85127,10000000.0
2007-05-28 05:55:00,1.85136,1.85147,1.85131,1.85144,8000000.0
2007-05-28 05:56:00,1.85151,1.85167,1.85146,1.85154,7000000.0
2007-05-28 05:57:00,1.85124,1.85124,1.85072,1.85072,8000000.0
2007-05-28 05:58:00,1.85142,1.85144,1.85114,1.85128,9000000.0
2007-05-28 05:59:00,1.8519,1.8519,1.8518,1.8518,8000000.0
2007-05-28 06:00:00,1.85076,1.85157,1.85076,1.85157,8000000.0
2007-05-28 06:01:00,1.85135,1.85136,1.85129,1.8513,7000000.0
2007-05-28 06:02:00,1.85163,1.8517,1.85163,1.8517,2000000.0
2007-05-28 06:03:00,1.85097,1.851,1.85082,1.85087,8000000.0
2007-05-28 06:04:00,1.8515,1.85167,1.85145,1.85152,7000000.0
2007-05-28 06:05:00,1.85146,1.85146,1.85119,1.85139,7000000.0
2007-05-28 06:06:00,1.8516,1.85172,1.8515,1.8515,5000000.0
2007-05-28 06:07:00,1.85139,1.85147,1.85139,1.85146,7000000.0
2007-05-28 06:08:00,1.85141,1.85152,1.85093,1.85093,7000000.0
2007-05-28 06:09:00,1.85177,1.8518,1.85167,1.85175,8000000.0
2007-05-28 06:10:00,1.85065,1.85104,1.85052,1.85083,8000000.0
2007-05-28 06:11:00,1.85119,1.8512,1.85112,1.8512,8000000.0
2007-05-28 06:12:00,1.85132,1.85132,1.85063,1.85063,8000000.0
2007-05-28 06:14:00,1.85122,1.85122,1.85047,1.85047,7000000.0
2007-05-28 06:15:00,1.85114,1.85121,1.85101,1.85118,8000000.0
2007-05-28 06:16:00,1.85138,1.85143,1.85138,1.85143,5000000.0
2007-05-28 06:17:00,1.85107,1.85147,1.85096,1.85105,7000000.0
2007-05-28 06:18:00,1.85141,1.85167,1.85135,1.85167,9000000.0
2007-05-28 06:19:00,1.85164,1.85164,1.85149,1.85151,7000000.0
2007-05-28 06:20:00,1.85167,1.85167,1.85156,1.85164,5000000.0
2007-05-28 06:21:00,1.85156,1.85156,1.85065,1.85065,8000000.0
2007-05-28 06:22:00,1.85172,1.85172,1.8514,1.85163,8000000.0
2007-05-28 06:23:00,1.85164,1.85164,1.85131,1.85131,8000000.0
2007-05-28 06:24:00,1.85123,1.85152,1.85123,1.85147,11000000.0
2007-05-28 06:25:00,1.85126,1.85155,1.85119,1.85155,11000000.0
2007-05-28 06:26:00,1.85153,1.85153,1.85126,1.85129,11000000.0
2007-05-28 06:27:00,1.85139,1.85168,1.85115,1.85115,7000000.0
2007-05-28 06:28:00,1.85167,1.85196,1.85166,1.85196,8000000.0
2007-05-28 06:29:00,1.85187,1.85221,1.85183,1.8521,8000000.0
2007-05-28 06:30:00,1.85205,1.85205,1.85165,1.85165,8000000.0
2007-05-28 06:31:00,1.85162,1.8518,1.8515,1.8518,7000000.0
2007-05-28 06:32:00,1.8515,1.85188,1.8511,1.8511,6000000.0
2007-05-28 06:33:00,1.85096,1.85173,1.85093,1.85173,7000000.0
2007-05-28 06:34:00,1.85118,1.85177,1.85118,1.85175,7000000.0
2007-05-28 06:35:00,1.85091,1.85098,1.85085,1.85087,11000000.0
2007-05-28 06:36:00,1.85183,1.85183,1.85162,1.85171,7000000.0
2007-05-28 06:37:00,1.8517,1.85178,1.85156,1.85178,10000000.0
2007-05-28 06:38:00,1.85154,1.85156,1.85143,1.85151,10000000.0
2007-05-28 06:39:00,1.85153,1.85153,1.85064,1.85064,11000000.0
2007-05-28 06:40:00,1.85122,1.85131,1.85094,1.85096,7000000.0
2007-05-28 06:41:00,1.85103,1.8513,1.85099,1.85112,7000000.0
2007-05-28 06:42:00,1.8514,1.8514,1.85114,1.85137,11000000.0
2007-05-28 06:43:00,1.85127,1.85142,1.85127,1.85142,7000000.0
2007-05-28 06:44:00,1.85141,1.85146,1.85131,1.85143,8000000.0
2007-05-28 06:45:00,1.85134,1.85167,1.85134,1.85167,8000000.0
2007-05-28 06:46:00,1.85137,1.85169,1.85092,1.85092,10000000.0
2007-05-28 06:48:00,1.85141,1.85141,1.85128,1.85136,7000000.0
2007-05-28 06:50:00,1.85148,1.85148,1.85148,1.85148,1000000.0
2007-05-28 06:51:00,1.85154,1.85162,1.85154,1.85162,10000000.0
2007-05-28 06:52:00,1.8518,1.8518,1.85168,1.8518,8000000.0
2007-05-28 06:53:00,1.85162,1.85162,1.85131,1.85137,8000000.0
2007-05-28 06:54:00,1.85143,1.85143,1.85128,1.85128,4000000.0
2007-05-28 06:55:00,1.85127,1.8516,1.85105,1.85158,7000000.0
2007-05-28 06:56:00,1.85164,1.85164,1.85136,1.85136,8000000.0
2007-05-28 06:57:00,1.85146,1.85146,1.85137,1.85137,7000000.0
2007-05-28 06:58:00,1.85142,1.85159,1.85134,1.85159,7000000.0
2007-05-28 06:59:00,1.85161,1.85161,1.8512,1.8513,7000000.0
2007-05-28 07:00:00,1.85119,1.85142,1.85119,1.8514,7000000.0
2007-05-28 07:01:00,1.85041,1.85055,1.85029,1.85055,7000000.0
2007-05-28 07:02:00,1.85079,1.85119,1.85069,1.85069,7000000.0
2007-05-28 07:03:00,1.85136,1.85139,1.85118,1.85124,7000000.0
2007-05-28 07:04:00,1.85139,1.85139,1.85112,1.85138,8000000.0
2007-05-28 07:05:00,1.85149,1.85184,1.85146,1.85146,11000000.0
2007-05-28 07:06:00,1.85101,1.8515,1.85101,1.85144,11000000.0
2007-05-28 07:07:00,1.85164,1.85165,1.85149,1.85149,11000000.0
2007-05-28 07:08:00,1.85163,1.85164,1.85082,1.85151,9000000.0
2007-05-28 07:09:00,1.85152,1.85168,1.85143,1.85168,8000000.0
2007-05-28 07:10:00,1.85138,1.85152,1.85138,1.85152,7000000.0
2007-05-28 07:11:00,1.8515,1.8515,1.85115,1.85122,10000000.0
2007-05-28 07:12:00,1.85153,1.85157,1.85144,1.8515,7000000.0
2007-05-28 07:13:00,1.85145,1.85179,1.85145,1.85179,8000000.0
2007-05-28 07:14:00,1.85165,1.85167,1.85099,1.85167,7000000.0
2007-05-28 07:15:00,1.85186,1.85186,1.8515,1.85153,10000000.0
2007-05-28 07:16:00,1.85143,1.85143,1.85121,1.85125,8000000.0
2007-05-28 07:17:00,1.85092,1.85113,1.85089,1.85111,11000000.0
2007-05-28 07:18:00,1.85114,1.85144,1.85112,1.85144,8000000.0
2007-05-28 07:19:00,1.85141,1.85141,1.85115,1.85115,8000000.0
2007-05-28 07:20:00,1.85039,1.85097,1.85032,1.85065,9000000.0
2007-05-28 07:21:00,1.85114,1.8512,1.85104,1.8512,10000000.0
2007-05-28 07:22:00,1.85057,1.85098,1.85055,1.85064,11000000.0
2007-05-28 07:24:00,1.85119,1.85119,1.85099,1.85104,9000000.0
2007-05-28 07:25:00,1.85058,1.85058,1.84987,1.84987,8000000.0
2007-05-28 07:26:00,1.85005,1.85108,1.85005,1.85108,7000000.0
2007-05-28 07:27:00,1.85108,1.85116,1.85055,1.85116,7000000.0
2007-05-28 07:28:00,1.85119,1.85129,1.85117,1.85129,7000000.0
2007-05-28 07:29:00,1.85046,1.85111,1.85046,1.85057,8000000.0
2007-05-28 07:30:00,1.85125,1.85147,1.85125,1.85128,8000000.0
2007-05-28 07:31:00,1.85124,1.85127,1.85114,1.85123,7000000.0
2007-05-28 07:32:00,1.85129,1.85132,1.85111,1.85124,9000000.0
2007-05-28 07:33:00,1.85126,1.85128,1.85117,1.85122,8000000.0
2007-05-28 07:34:00,1.85123,1.85128,1.85112,1.85112,11000000.0
2007-05-28 07:35:00,1.85121,1.85125,1.8512,1.8512,8000000.0
2007-05-28 07:36:00,1.85042,1.85094,1.85008,1.8501,7000000.0
2007-05-28 07:37:00,1.85116,1.85116,1.8503,1.8503,7000000.0
2007-05-28 07:38:00,1.8513,1.8513,1.85112,1.85124,11000000.0
2007-05-28 07:39:00,1.8512,1.85124,1.85113,1.85114,7000000.0
2007-05-28 07:40:00,1.85106,1.85106,1.8508,1.85083,8000000.0
2007-05-28 07:41:00,1.85102,1.85112,1.85093,1.85093,9000000.0
2007-05-28 07:42:00,1.85098,1.85098,1.85076,1.85081,11000000.0
2007-05-28 07:43:00,1.85087,1.85099,1.85087,1.85099,7000000.0
2007-05-28 07:44:00,1.85107,1.85112,1.85097,1.85112,7000000.0
2007-05-28 07:45:00,1.85117,1.85117,1.85107,1.85114,7000000.0
2007-05-28 07:46:00,1.85107,1.85112,1.85096,1.85096,10000000.0
2007-05-28 07:47:00,1.8509,1.8509,1.85068,1.85072,7000000.0
2007-05-28 07:48:00,1.85052,1.85063,1.85039,1.8505,8000000.0
2007-05-28 07:49:00,1.8509,1.8509,1.85055,1.85085,8000000.0
2007-05-28 07:50:00,1.85069,1.85092,1.85069,1.85082,7000000.0
2007-05-28 07:51:00,1.85099,1.85107,1.85091,1.85099,8000000.0
2007-05-28 07:52:00,1.8508,1.8509,1.85077,1.8509,10000000.0
2007-05-28 07:53:00,1.8508,1.85104,1.8508,1.85089,11000000.0
2007-05-28 07:54:00,1.85087,1.85087,1.85059,1.85073,9000000.0
2007-05-28 07:55:00,1.85087,1.85106,1.85087,1.85101,9000000.0
2007-05-28 07:56:00,1.85117,1.85137,1.85108,1.8512,9000000.0
2007-05-28 07:57:00,1.85123,1.85123,1.85099,1.85099,7000000.0
2007-05-28 07:58:00,1.85127,1.85127,1.85107,1.85108,7000000.0
2007-05-28 07:59:00,1.85085,1.8509,1.85049,1.85058,7000000.0
2007-05-28 08:00:00,1.85027,1.85065,1.85027,1.85039,8000000.0
2007-05-28 08:01:00,1.85035,1.85055,1.85023,1.85055,10000000.0
2007-05-28 08:02:00,1.85071,1.85074,1.85067,1.85068,7000000.0
2007-05-28 08:03:00,1.85051,1.85064,1.85019,1.85033,8000000.0
2007-05-28 08:04:00,1.85038,1.85043,1.85023,1.85023,8000000.0
2007-05-28 08:05:00,1.85035,1.85064,1.85032,1.85064,8000000.0
2007-05-28 08:06:00,1.85064,1.85072,1.85064,1.85072,7000000.0
2007-05-28 08:07:00,1.85083,1.85083,1.85064,1.85067,7000000.0
2007-05-28 08:08:00,1.85075,1.85078,1.85065,1.85078,7000000.0
2007-05-28 08:09:00,1.8508,1.85085,1.85072,1.8508,7000000.0
2007-05-28 08:10:00,1.85106,1.85122,1.851,1.85119,7000000.0
2007-05-28 08:11:00,1.85134,1.85134,1.85096,1.85113,8000000.0
2007-05-28 08:12:00,1.85136,1.85145,1.85125,1.85131,9000000.0
2007-05-28 08:13:00,1.85119,1.8512,1.85106,1.85112,7000000.0
2007-05-28 08:14:00,1.85102,1.85109,1.85083,1.85109,9000000.0
2007-05-28 08:15:00,1.8511,1.85111,1.85103,1.85107,8000000.0
2007-05-28 08:16:00,1.85101,1.85101,1.85077,1.85087,11000000.0
2007-05-28 08:17:00,1.85077,1.85106,1.85076,1.85103,7000000.0
2007-05-28 08:18:00,1.85097,1.85106,1.85083,1.85106,9000000.0
2007-05-28 08:19:00,1.85069,1.85101,1.85069,1.85092,7000000.0
2007-05-28 08:20:00,1.85073,1.8509,1.85073,1.85079,8000000.0
2007-05-28 08:21:00,1.85073,1.85088,1.85073,1.85082,8000000.0
2007-05-28 08:22:00,1.85097,1.85103,1.85085,1.85085,8000000.0
2007-05-28 08:23:00,1.85107,1.85153,1.85107,1.85151,7000000.0
2007-05-28 08:24:00,1.85164,1.8517,1.85161,1.8517,7000000.0
2007-05-28 08:25:00,1.85156,1.85159,1.85154,1.85154,8000000.0
2007-05-28 08:26:00,1.85137,1.85137,1.85095,1.85095,7000000.0
2007-05-28 08:27:00,1.85134,1.85139,1.8512,1.85135,10000000.0
2007-05-28 08:28:00,1.85084,1.85131,1.85082,1.85128,7000000.0
2007-05-28 08:29:00,1.85119,1.85119,1.85092,1.85094,10000000.0
2007-05-28 08:30:00,1.84995,1.85128,1.84995,1.85128,7000000.0
2007-05-28 08:31:00,1.85132,1.85142,1.85129,1.85139,10000000.0
2007-05-28 08:32:00,1.85116,1.8512,1.85104,1.85104,8000000.0
2007-05-28 08:33:00,1.85113,1.85115,1.8511,1.85113,7000000.0
2007-05-28 08:34:00,1.85119,1.85127,1.85118,1.85122,9000000.0
2007-05-28 08:35:00,1.85136,1.85143,1.85125,1.85143,9000000.0
2007-05-28 08:36:00,1.85138,1.85138,1.85117,1.85119,8000000.0
2007-05-28 08:37:00,1.85125,1.85142,1.85111,1.85129,9000000.0
2007-05-28 08:38:00,1.85125,1.85127,1.85109,1.85113,10000000.0
2007-05-28 08:39:00,1.85092,1.85092,1.85055,1.85055,11000000.0
2007-05-28 08:40:00,1.8505,1.8505,1.85034,1.85038,8000000.0
2007-05-28 08:41:00,1.85026,1.85029,1.84997,1.85001,11000000.0
2007-05-28 08:42:00,1.85034,1.85054,1.85027,1.85054,10000000.0
2007-05-28 08:43:00,1.85027,1.85051,1.85026,1.85051,8000000.0
2007-05-28 08:44:00,1.84925,1.84996,1.84909,1.84994,10000000.0
2007-05-28 08:45:00,1.85043,1.85049,1.85027,1.85036,8000000.0
2007-05-28 08:46:00,1.84879,1.8499,1.84769,1.84984,8000000.0
2007-05-28 08:47:00,1.85034,1.85039,1.8502,1.85029,7000000.0
2007-05-28 08:48:00,1.85034,1.85034,1.85022,1.85032,3000000.0
2007-05-28 08:49:00,1.85071,1.85072,1.8505,1.85067,11000000.0
2007-05-28 08:50:00,1.85085,1.85092,1.85084,1.85088,7000000.0
2007-05-28 08:51:00,1.851,1.85109,1.85095,1.85095,8000000.0
2007-05-28 08:52:00,1.85099,1.85102,1.8509,1.85096,9000000.0
2007-05-28 08:53:00,1.8509,1.85108,1.85054,1.85092,8000000.0
2007-05-28 08:54:00,1.85099,1.8513,1.85099,1.8513,8000000.0
2007-05-28 08:55:00,1.85149,1.85154,1.85136,1.85139,8000000.0
2007-05-28 08:56:00,1.85124,1.85133,1.85117,1.85133,7000000.0
2007-05-28 08:57:00,1.85105,1.85115,1.85016,1.85115,8000000.0
2007-05-28 08:58:00,1.85135,1.85141,1.85128,1.85138,7000000.0
2007-05-28 08:59:00,1.85153,1.85153,1.85135,1.85138,7000000.0
2007-05-28 09:00:00,1.85138,1.85138,1.85113,1.85113,8000000.0
2007-05-28 09:01:00,1.85124,1.85142,1.85112,1.85142,9000000.0
2007-05-28 09:02:00,1.85143,1.85144,1.85136,1.8514,10000000.0
2007-05-28 09:03:00,1.85122,1.85143,1.85122,1.85131,7000000.0
2007-05-28 09:04:00,1.85106,1.85106,1.85027,1.85091,7000000.0
2007-05-28 09:05:00,1.85067,1.85124,1.85067,1.85119,7000000.0
2007-05-28 09:06:00,1.85101,1.85118,1.85079,1.85087,11000000.0
2007-05-28 09:07:00,1.85088,1.85097,1.85071,1.85071,8000000.0
2007-05-28 09:08:00,1.85043,1.85043,1.85014,1.85024,7000000.0
2007-05-28 09:09:00,1.85004,1.85004,1.84949,1.84954,11000000.0
2007-05-28 09:10:00,1.84965,1.85011,1.84965,1.85011,7000000.0
2007-05-28 09:11:00,1.85041,1.85045,1.84986,1.85024,9000000.0
2007-05-28 09:12:00,1.84918,1.85015,1.84918,1.85015,8000000.0
2007-05-28 09:13:00,1.85042,1.85042,1.85006,1.85037,9000000.0
2007-05-28 09:14:00,1.85073,1.85081,1.85059,1.85081,11000000.0
2007-05-28 09:15:00,1.85011,1.85119,1.85011,1.85119,7000000.0
2007-05-28 09:16:00,1.85078,1.85078,1.8503,1.85055,8000000.0
2007-05-28 09:17:00,1.85049,1.85049,1.85023,1.85042,11000000.0
2007-05-28 09:18:00,1.85055,1.85059,1.85048,1.85054,8000000.0
2007-05-28 09:19:00,1.85054,1.85056,1.85042,1.8505,7000000.0
2007-05-28 09:20:00,1.85032,1.85044,1.85022,1.85023,7000000.0
2007-05-28 09:21:00,1.85026,1.85042,1.8502,1.85037,8000000.0
2007-05-28 09:22:00,1.8503,1.85047,1.84948,1.85047,8000000.0
2007-05-28 09:23:00,1.85055,1.85057,1.84957,1.84979,7000000.0
2007-05-28 09:24:00,1.85047,1.85053,1.8504,1.85048,8000000.0
2007-05-28 09:25:00,1.8503,1.8503,1.85008,1.85023,7000000.0
2007-05-28 09:26:00,1.85015,1.85021,1.85003,1.85005,11000000.0
2007-05-28 09:27:00,1.84996,1.8501,1.84992,1.8501,11000000.0
2007-05-28 09:28:00,1.84993,1.85012,1.84993,1.84998,9000000.0
2007-05-28 09:29:00,1.84993,1.84993,1.8497,1.84986,8000000.0
2007-05-28 09:30:00,1.84997,1.85009,1.84993,1.85006,7000000.0
2007-05-28 09:31:00,1.84985,1.85013,1.84985,1.85013,7000000.0
2007-05-28 09:32:00,1.85023,1.85033,1.8502,1.85021,7000000.0
2007-05-28 09:33:00,1.8503,1.85036,1.85019,1.85036,8000000.0
2007-05-28 09:34:00,1.85042,1.85043,1.85029,1.85031,7000000.0
2007-05-28 09:35:00,1.85008,1.85008,1.8492,1.85008,10000000.0
2007-05-28 09:36:00,1.85015,1.85033,1.85015,1.85033,8000000.0
2007-05-28 09:37:00,1.85051,1.85051,1.85026,1.8504,11000000.0
2007-05-28 09:38:00,1.85009,1.85009,1.84825,1.84997,11000000.0
2007-05-28 09:39:00,1.85021,1.85029,1.85017,1.85029,7000000.0
2007-05-28 09:40:00,1.85023,1.85023,1.84999,1.84999,9000000.0
2007-05-28 09:41:00,1.84977,1.84983,1.84967,1.84975,8000000.0
2007-05-28 09:42:00,1.84984,1.84987,1.8497,1.84977,10000000.0
2007-05-28 09:43:00,1.84993,1.84993,1.84856,1.84957,11000000.0
2007-05-28 09:44:00,1.84988,1.8502,1.84988,1.85013,8000000.0
2007-05-28 09:45:00,1.85015,1.85022,1.85004,1.85008,7000000.0
2007-05-28 09:46:00,1.85014,1.85063,1.8501,1.85063,11000000.0
2007-05-28 09:47:00,1.85071,1.85077,1.85053,1.85077,9000000.0
2007-05-28 09:48:00,1.85059,1.85077,1.85046,1.85077,7000000.0
2007-05-28 09:49:00,1.85074,1.85099,1.85068,1.85099,11000000.0
2007-05-28 09:50:00,1.85105,1.85107,1.85096,1.85107,8000000.0
2007-05-28 09:51:00,1.85136,1.85136,1.85037,1.85041,8000000.0
2007-05-28 09:52:00,1.8508,1.8508,1.85065,1.85074,8000000.0
2007-05-28 09:53:00,1.85073,1.85083,1.85067,1.85071,10000000.0
2007-05-28 09:54:00,1.85068,1.8508,1.85064,1.8508,10000000.0
2007-05-28 09:55:00,1.85099,1.85099,1.84987,1.84987,8000000.0
2007-05-28 09:56:00,1.85121,1.8514,1.84997,1.84997,10000000.0
2007-05-28 09:57:00,1.85109,1.85151,1.85022,1.85022,8000000.0
2007-05-28 09:58:00,1.85147,1.85159,1.85147,1.85159,8000000.0
2007-05-28 09:59:00,1.85077,1.85077,1.85044,1.85044,10000000.0
2007-05-28 10:00:00,1.85052,1.85057,1.85041,1.85047,10000000.0
2007-05-28 10:01:00,1.85058,1.85071,1.85055,1.8507,10000000.0
2007-05-28 10:02:00,1.84933,1.85051,1.84933,1.85051,10000000.0
2007-05-28 10:03:00,1.84963,1.85042,1.84963,1.85014,7000000.0
2007-05-28 10:04:00,1.85066,1.85066,1.84997,1.85037,7000000.0
2007-05-28 10:05:00,1.85024,1.85061,1.84989,1.85061,11000000.0
2007-05-28 10:06:00,1.85042,1.85075,1.84971,1.85075,7000000.0
2007-05-28 10:07:00,1.84974,1.85082,1.84974,1.85082,7000000.0
2007-05-28 10:08:00,1.84953,1.85094,1.84953,1.85094,7000000.0
2007-05-28 10:09:00,1.8497,1.85035,1.84947,1.85011,7000000.0
2007-05-28 10:10:00,1.84993,1.85024,1.84968,1.84998,7000000.0
2007-05-28 10:11:00,1.85073,1.85075,1.85061,1.85075,7000000.0
2007-05-28 10:12:00,1.85073,1.85074,1.8504,1.85071,8000000.0
2007-05-28 10:13:00,1.85075,1.8508,1.85068,1.85068,8000000.0
2007-05-28 10:14:00,1.85069,1.85076,1.85058,1.85076,7000000.0
2007-05-28 10:15:00,1.85051,1.85078,1.85016,1.85034,10000000.0
2007-05-28 10:16:00,1.85076,1.85076,1.8505,1.8506,7000000.0
2007-05-28 10:17:00,1.85062,1.85077,1.85059,1.85077,11000000.0
2007-05-28 10:18:00,1.85071,1.85071,1.8502,1.8502,8000000.0
2007-05-28 10:19:00,1.85039,1.85039,1.8502,1.8503,9000000.0
2007-05-28 10:20:00,1.85059,1.85069,1.85053,1.85069,7000000.0
2007-05-28 10:21:00,1.85076,1.85078,1.85065,1.85078,8000000.0
2007-05-28 10:22:00,1.85062,1.85067,1.85045,1.85058,7000000.0
2007-05-28 10:23:00,1.85032,1.85054,1.85023,1.85026,7000000.0
2007-05-28 10:24:00,1.85016,1.85057,1.84947,1.85057,7000000.0
2007-05-28 10:25:00,1.85042,1.85042,1.84927,1.84927,9000000.0
2007-05-28 10:26:00,1.85031,1.85042,1.85028,1.8504,11000000.0
2007-05-28 10:27:00,1.85031,1.85044,1.85016,1.85044,8000000.0
2007-05-28 10:28:00,1.85018,1.8503,1.85015,1.85028,9000000.0
2007-05-28 10:29:00,1.85041,1.85041,1.85006,1.85034,8000000.0
2007-05-28 10:30:00,1.84936,1.85023,1.84936,1.84983,8000000.0
2007-05-28 10:31:00,1.85036,1.85036,1.84947,1.85029,7000000.0
2007-05-28 10:32:00,1.85071,1.85083,1.85065,1.85075,9000000.0
2007-05-28 10:33:00,1.84964,1.85055,1.84963,1.85041,7000000.0
2007-05-28 10:34:00,1.85077,1.85091,1.85068,1.85076,7000000.0
2007-05-28 10:35:00,1.85111,1.85129,1.85111,1.85125,7000000.0
2007-05-28 10:36:00,1.85105,1.85108,1.85084,1.85098,8000000.0
2007-05-28 10:37:00,1.85099,1.85099,1.84946,1.84946,8000000.0
2007-05-28 10:38:00,1.8508,1.8508,1.8497,1.8497,10000000.0
2007-05-28 10:39:00,1.85088,1.851,1.85075,1.851,8000000.0
2007-05-28 10:40:00,1.85095,1.85095,1.85059,1.85059,7000000.0
2007-05-28 10:41:00,1.85065,1.8509,1.84949,1.84949,9000000.0
2007-05-28 10:42:00,1.85051,1.85077,1.85045,1.85069,7000000.0
2007-05-28 10:43:00,1.85076,1.85077,1.8506,1.85073,10000000.0
2007-05-28 10:44:00,1.85064,1.85065,1.85054,1.85065,7000000.0
2007-05-28 10:45:00,1.84934,1.85047,1.84934,1.84998,8000000.0
2007-05-28 10:46:00,1.84913,1.85075,1.84913,1.85075,8000000.0
2007-05-28 10:47:00,1.84963,1.85032,1.84963,1.85003,7000000.0
2007-05-28 10:48:00,1.85053,1.85076,1.85004,1.85076,8000000.0
2007-05-28 10:49:00,1.84932,1.85046,1.84932,1.85046,9000000.0
2007-05-28 10:50:00,1.84929,1.85054,1.84929,1.85054,8000000.0
2007-05-28 10:51:00,1.8506,1.8506,1.85039,1.85052,9000000.0
2007-05-28 10:52:00,1.85044,1.8505,1.85033,1.85038,8000000.0
2007-05-28 10:53:00,1.85029,1.85055,1.85029,1.85049,9000000.0
2007-05-28 10:54:00,1.85065,1.85107,1.85065,1.851,10000000.0
2007-05-28 10:55:00,1.85087,1.85088,1.85071,1.85071,7000000.0
2007-05-28 10:56:00,1.85011,1.85091,1.84888,1.85065,7000000.0
2007-05-28 10:57:00,1.85064,1.85066,1.85046,1.85046,8000000.0
2007-05-28 10:58:00,1.85049,1.85052,1.85042,1.85046,7000000.0
2007-05-28 10:59:00,1.85026,1.85049,1.85026,1.85048,11000000.0
2007-05-28 11:00:00,1.85027,1.85039,1.84882,1.84882,7000000.0
2007-05-28 11:01:00,1.85034,1.85034,1.85006,1.85009,8000000.0
2007-05-28 11:02:00,1.85002,1.85002,1.84978,1.84978,7000000.0
2007-05-28 11:03:00,1.84958,1.8498,1.84958,1.84978,11000000.0
2007-05-28 11:04:00,1.84989,1.85008,1.84989,1.85003,11000000.0
2007-05-28 11:05:00,1.85009,1.85016,1.85003,1.85016,7000000.0
2007-05-28 11:06:00,1.85008,1.85019,1.85006,1.85012,8000000.0
2007-05-28 11:07:00,1.84983,1.85019,1.84927,1.85005,7000000.0
2007-05-28 11:08:00,1.85007,1.85007,1.84986,1.84986,9000000.0
2007-05-28 11:09:00,1.85002,1.85012,1.85002,1.85011,8000000.0
2007-05-28 11:10:00,1.84983,1.85018,1.84932,1.85018,8000000.0
2007-05-28 11:11:00,1.8503,1.8503,1.85015,1.85025,10000000.0
2007-05-28 11:12:00,1.84996,1.84996,1.84984,1.84984,7000000.0
2007-05-28 11:13:00,1.85028,1.85028,1.84967,1.85014,11000000.0
2007-05-28 11:14:00,1.84984,1.84993,1.84981,1.84982,11000000.0
2007-05-28 11:15:00,1.84997,1.85002,1.84987,1.84987,7000000.0
2007-05-28 11:16:00,1.85012,1.85022,1.85,1.85022,7000000.0
2007-05-28 11:17:00,1.85033,1.85042,1.85028,1.85042,7000000.0
2007-05-28 11:18:00,1.85061,1.85075,1.85046,1.85073,10000000.0
2007-05-28 11:19:00,1.85095,1.85095,1.85079,1.85085,11000000.0
2007-05-28 11:20:00,1.85089,1.85148,1.85089,1.85133,8000000.0
2007-05-28 11:21:00,1.85152,1.85163,1.85123,1.85163,7000000.0
2007-05-28 11:22:00,1.85162,1.85162,1.85118,1.85142,8000000.0
2007-05-28 11:23:00,1.85161,1.85183,1.8505,1.8505,8000000.0
2007-05-28 11:24:00,1.8516,1.8516,1.85139,1.85141,7000000.0
2007-05-28 11:25:00,1.85136,1.85136,1.85112,1.85127,8000000.0
2007-05-28 11:26:00,1.85135,1.85146,1.85128,1.85142,11000000.0
2007-05-28 11:27:00,1.85152,1.85153,1.85143,1.85153,8000000.0
2007-05-28 11:28:00,1.85205,1.85205,1.85068,1.85068,7000000.0
2007-05-28 11:29:00,1.8516,1.85204,1.85153,1.85204,8000000.0
2007-05-28 11:30:00,1.852,1.852,1.85181,1.85187,7000000.0
2007-05-28 11:31:00,1.85172,1.85173,1.8515,1.8515,11000000.0
2007-05-28 11:32:00,1.85157,1.85175,1.85157,1.85169,11000000.0
2007-05-28 11:33:00,1.85171,1.85173,1.85157,1.85173,7000000.0
2007-05-28 11:34:00,1.85153,1.85153,1.85123,1.8514,7000000.0
2007-05-28 11:35:00,1.85093,1.85136,1.85073,1.85136,10000000.0
2007-05-28 11:36:00,1.85148,1.85162,1.85142,1.85142,8000000.0
2007-05-28 11:37:00,1.85117,1.85201,1.85105,1.85201,8000000.0
2007-05-28 11:38:00,1.85138,1.85138,1.84998,1.84998,9000000.0
2007-05-28 11:39:00,1.85016,1.85051,1.85016,1.85051,9000000.0
2007-05-28 11:40:00,1.85024,1.85024,1.84996,1.85005,11000000.0
2007-05-28 11:41:00,1.85023,1.85023,1.85002,1.85022,11000000.0
2007-05-28 11:42:00,1.84959,1.8503,1.84957,1.84984,11000000.0
2007-05-28 11:43:00,1.84988,1.85006,1.84979,1.85006,7000000.0
2007-05-28 11:44:00,1.84991,1.85019,1.8493,1.85019,7000000.0
2007-05-28 11:45:00,1.85015,1.85038,1.85015,1.85024,11000000.0
2007-05-28 11:46:00,1.84987,1.85008,1.84981,1.84981,7000000.0
2007-05-28 11:47:00,1.85017,1.85033,1.85017,1.85027,9000000.0
2007-05-28 11:48:00,1.85031,1.85038,1.8502,1.8503,10000000.0
2007-05-28 11:49:00,1.84957,1.84987,1.84895,1.84987,7000000.0
2007-05-28 11:50:00,1.85019,1.85019,1.84995,1.85002,7000000.0
2007-05-28 11:51:00,1.85023,1.85023,1.84985,1.85016,8000000.0
2007-05-28 11:52:00,1.85012,1.85031,1.85012,1.85021,10000000.0
2007-05-28 11:53:00,1.85025,1.85025,1.85005,1.85013,10000000.0
2007-05-28 11:54:00,1.85013,1.85031,1.85012,1.85026,9000000.0
2007-05-28 11:55:00,1.85004,1.8501,1.84929,1.85007,8000000.0
2007-05-28 11:56:00,1.84878,1.84987,1.84878,1.84987,11000000.0
2007-05-28 11:57:00,1.85029,1.85036,1.85024,1.85024,8000000.0
2007-05-28 11:58:00,1.85012,1.85024,1.8501,1.85024,9000000.0
2007-05-28 11:59:00,1.85023,1.85036,1.85023,1.85034,7000000.0
2007-05-28 12:00:00,1.8504,1.8504,1.85019,1.85021,7000000.0
2007-05-28 12:01:00,1.85013,1.85025,1.85008,1.85015,10000000.0
2007-05-28 12:02:00,1.8501,1.8501,1.84991,1.8501,10000000.0
2007-05-28 12:03:00,1.84973,1.8501,1.84917,1.8501,7000000.0
2007-05-28 12:04:00,1.85014,1.85014,1.84993,1.85,9000000.0
2007-05-28 12:05:00,1.84993,1.84993,1.84966,1.84967,11000000.0
2007-05-28 12:06:00,1.84997,1.85012,1.84985,1.84985,7000000.0
2007-05-28 12:07:00,1.84984,1.85009,1.84984,1.84998,7000000.0
2007-05-28 12:08:00,1.84985,1.84985,1.84959,1.8496,9000000.0
2007-05-28 12:09:00,1.84967,1.84985,1.84959,1.84982,8000000.0
2007-05-28 12:10:00,1.85007,1.85007,1.84946,1.84946,8000000.0
2007-05-28 12:11:00,1.84962,1.8498,1.84956,1.84967,7000000.0
2007-05-28 12:12:00,1.84964,1.84985,1.84952,1.84978,7000000.0
2007-05-28 12:13:00,1.84982,1.84992,1.84958,1.84977,10000000.0
2007-05-28 12:14:00,1.85013,1.85013,1.849,1.849,8000000.0
2007-05-28 12:15:00,1.84951,1.84951,1.84846,1.84856,8000000.0
2007-05-28 12:16:00,1.84993,1.84993,1.8487,1.8487,8000000.0
2007-05-28 12:17:00,1.84992,1.85004,1.84987,1.85004,8000000.0
2007-05-28 12:18:00,1.85004,1.85006,1.84992,1.85006,11000000.0
2007-05-28 12:19:00,1.84982,1.85001,1.84981,1.85001,9000000.0
2007-05-28 12:20:00,1.85001,1.85004,1.84979,1.85004,10000000.0
2007-05-28 12:21:00,1.84965,1.84965,1.84772,1.84772,7000000.0
2007-05-28 12:22:00,1.84983,1.85003,1.84976,1.85001,8000000.0
2007-05-28 12:23:00,1.84905,1.85005,1.84905,1.84995,7000000.0
2007-05-28 12:24:00,1.84999,1.85019,1.84994,1.84994,7000000.0
2007-05-28 12:26:00,1.84903,1.85018,1.84903,1.85007,8000000.0
2007-05-28 12:27:00,1.84928,1.85022,1.84928,1.85022,10000000.0
2007-05-28 12:28:00,1.85003,1.85017,1.84994,1.85017,9000000.0
2007-05-28 12:29:00,1.85047,1.85047,1.84965,1.85015,9000000.0
2007-05-28 12:30:00,1.85014,1.85015,1.84999,1.85012,7000000.0
2007-05-28 12:31:00,1.8492,1.8498,1.84904,1.84904,11000000.0
2007-05-28 12:32:00,1.8503,1.8503,1.85017,1.85017,7000000.0
2007-05-28 12:33:00,1.85045,1.8505,1.85032,1.85032,7000000.0
2007-05-28 12:34:00,1.85009,1.85017,1.84971,1.84971,7000000.0
2007-05-28 12:35:00,1.84981,1.84982,1.84889,1.84982,8000000.0
2007-05-28 12:36:00,1.85015,1.85019,1.85007,1.85015,8000000.0
2007-05-28 12:37:00,1.84968,1.85001,1.84934,1.85001,9000000.0
2007-05-28 12:38:00,1.84992,1.84992,1.84881,1.84988,8000000.0
2007-05-28 12:39:00,1.85012,1.85012,1.84988,1.84988,9000000.0
2007-05-28 12:40:00,1.8499,1.85009,1.8499,1.85003,7000000.0
2007-05-28 12:41:00,1.8501,1.85014,1.85,1.85001,8000000.0
2007-05-28 12:42:00,1.8501,1.85021,1.85009,1.85015,9000000.0
2007-05-28 12:43:00,1.84979,1.84979,1.84882,1.84976,9000000.0
2007-05-28 12:44:00,1.84925,1.85005,1.84848,1.85005,8000000.0
2007-05-28 12:45:00,1.85015,1.85015,1.8497,1.84988,10000000.0
2007-05-28 12:46:00,1.84983,1.84988,1.84954,1.84959,9000000.0
2007-05-28 12:47:00,1.8495,1.8499,1.849,1.8499,10000000.0
2007-05-28 12:48:00,1.84953,1.84988,1.84953,1.84988,11000000.0
2007-05-28 12:49:00,1.84987,1.84987,1.84969,1.8497,7000000.0
2007-05-28 12:50:00,1.84977,1.84984,1.84961,1.84971,7000000.0
2007-05-28 12:51:00,1.84981,1.84985,1.84969,1.84974,8000000.0
2007-05-28 12:52:00,1.84976,1.84976,1.8485,1.84953,11000000.0
2007-05-28 12:53:00,1.84985,1.84996,1.84985,1.84985,8000000.0
2007-05-28 12:54:00,1.84988,1.84988,1.84908,1.84984,7000000.0
2007-05-28 12:55:00,1.8486,1.8486,1.8485,1.84859,8000000.0
2007-05-28 12:56:00,1.84997,1.85003,1.84984,1.85003,7000000.0
2007-05-28 12:57:00,1.8499,1.85013,1.8499,1.85013,7000000.0
2007-05-28 12:58:00,1.85012,1.85017,1.85005,1.85008,8000000.0
2007-05-28 12:59:00,1.84985,1.84985,1.84961,1.8497,7000000.0
2007-05-28 13:00:00,1.84938,1.8496,1.84874,1.84874,8000000.0
2007-05-28 13:01:00,1.84911,1.84917,1.84883,1.84883,8000000.0
2007-05-28 13:02:00,1.84973,1.84992,1.84967,1.84992,7000000.0
2007-05-28 13:03:00,1.85001,1.85026,1.85001,1.85019,8000000.0
2007-05-28 13:04:00,1.85011,1.85031,1.85011,1.85031,7000000.0
2007-05-28 13:05:00,1.85043,1.85074,1.85042,1.85074,8000000.0
2007-05-28 13:06:00,1.85067,1.85097,1.85061,1.85097,7000000.0
2007-05-28 13:07:00,1.85103,1.85109,1.85095,1.85105,7000000.0
2007-05-28 13:08:00,1.85105,1.85112,1.85094,1.85104,10000000.0
2007-05-28 13:09:00,1.85085,1.85085,1.85004,1.85004,7000000.0
2007-05-28 13:10:00,1.84854,1.85005,1.84854,1.85005,9000000.0
2007-05-28 13:11:00,1.8498,1.8498,1.84955,1.84975,8000000.0
2007-05-28 13:12:00,1.84998,1.85014,1.84985,1.85005,8000000.0
2007-05-28 13:13:00,1.8499,1.85005,1.8499,1.84996,9000000.0
2007-05-28 13:14:00,1.84987,1.85004,1.84979,1.85004,7000000.0
2007-05-28 13:15:00,1.85006,1.85007,1.84988,1.85007,8000000.0
2007-05-28 13:16:00,1.85003,1.85011,1.84986,1.85011,8000000.0
2007-05-28 13:17:00,1.84896,1.85027,1.84896,1.85027,9000000.0
2007-05-28 13:18:00,1.85011,1.85011,1.84985,1.85,10000000.0
2007-05-28 13:19:00,1.85003,1.85005,1.84988,1.84995,8000000.0
2007-05-28 13:20:00,1.85,1.85,1.84976,1.84987,8000000.0
2007-05-28 13:21:00,1.84988,1.84997,1.84983,1.84997,7000000.0
2007-05-28 13:22:00,1.84999,1.85,1.84974,1.84997,11000000.0
2007-05-28 13:23:00,1.84979,1.84988,1.8497,1.84972,8000000.0
2007-05-28 13:24:00,1.84968,1.84968,1.84877,1.84918,7000000.0
2007-05-28 13:25:00,1.84927,1.85087,1.84927,1.85087,11000000.0
2007-05-28 13:26:00,1.8497,1.84975,1.84953,1.84955,10000000.0
2007-05-28 13:27:00,1.84918,1.84948,1.84918,1.84948,8000000.0
2007-05-28 13:28:00,1.84956,1.84971,1.84955,1.8497,21000000.0
2007-05-28 13:29:00,1.84886,1.84957,1.84844,1.84844,17000000.0
2007-05-28 13:30:00,1.84983,1.84997,1.84982,1.84982,7000000.0
2007-05-28 13:31:00,1.8497,1.8497,1.84959,1.84959,9000000.0
2007-05-28 13:32:00,1.8496,1.84982,1.84958,1.84982,14000000.0
2007-05-28 13:33:00,1.84993,1.84993,1.84879,1.84879,14000000.0
2007-05-28 13:34:00,1.8498,1.8498,1.84936,1.84936,31000000.0
2007-05-28 13:35:00,1.84924,1.84932,1.84924,1.84927,17000000.0
2007-05-28 13:36:00,1.8494,1.84956,1.84939,1.84956,24000000.0
2007-05-28 13:37:00,1.84965,1.8497,1.84965,1.84968,10000000.0
2007-05-28 13:38:00,1.84966,1.84966,1.84906,1.84926,18000000.0
2007-05-28 13:39:00,1.84969,1.84971,1.84961,1.84966,15000000.0
2007-05-28 13:40:00,1.84968,1.84974,1.84887,1.84967,29000000.0
2007-05-28 13:41:00,1.84874,1.84961,1.84856,1.84961,13000000.0
2007-05-28 13:42:00,1.849,1.84957,1.84868,1.84868,8000000.0
2007-05-28 13:43:00,1.84967,1.84971,1.84957,1.84962,10000000.0
2007-05-28 13:44:00,1.84979,1.84979,1.84883,1.84883,26000000.0
2007-05-28 13:45:00,1.84958,1.84974,1.84955,1.84974,22000000.0
2007-05-28 13:46:00,1.84986,1.84986,1.84867,1.84914,19000000.0
2007-05-28 13:47:00,1.84967,1.84978,1.84967,1.84978,17000000.0
2007-05-28 13:48:00,1.84979,1.84987,1.84847,1.84847,22000000.0
2007-05-28 13:49:00,1.84978,1.84978,1.84975,1.84975,24000000.0
2007-05-28 13:50:00,1.84843,1.84965,1.84843,1.84965,15000000.0
2007-05-28 13:51:00,1.84976,1.84993,1.84976,1.84993,22000000.0
2007-05-28 13:52:00,1.84859,1.84964,1.84859,1.84952,32000000.0
2007-05-28 13:53:00,1.85003,1.85011,1.84999,1.84999,28000000.0
2007-05-28 13:54:00,1.85,1.85,1.84983,1.84983,31000000.0
2007-05-28 13:55:00,1.8488,1.84971,1.8488,1.84971,20000000.0
2007-05-28 13:56:00,1.84992,1.84999,1.84877,1.84999,24000000.0
2007-05-28 13:57:00,1.84892,1.84978,1.84862,1.84965,34000000.0
2007-05-28 13:58:00,1.84981,1.84981,1.84974,1.84976,16000000.0
2007-05-28 13:59:00,1.84975,1.8498,1.84973,1.8498,30000000.0
2007-05-28 14:00:00,1.84998,1.84998,1.84988,1.84988,39000000.0
2007-05-28 14:01:00,1.84981,1.84981,1.84973,1.84974,30000000.0
2007-05-28 14:02:00,1.84977,1.84989,1.84977,1.84978,19000000.0
2007-05-28 14:03:00,1.84977,1.84977,1.84969,1.8497,23000000.0
2007-05-28 14:04:00,1.84981,1.84982,1.84971,1.84971,33000000.0
2007-05-28 14:05:00,1.84963,1.84966,1.8496,1.84964,28000000.0
2007-05-28 14:06:00,1.8486,1.84986,1.8486,1.84962,31000000.0
2007-05-28 14:07:00,1.84971,1.84972,1.84851,1.84903,31000000.0
2007-05-28 14:08:00,1.84956,1.84959,1.84944,1.84955,27000000.0
2007-05-28 14:09:00,1.84805,1.84808,1.84795,1.84808,27000000.0
2007-05-28 14:10:00,1.84947,1.84975,1.84946,1.84975,24000000.0
2007-05-28 14:11:00,1.84978,1.84978,1.84964,1.84977,21000000.0
2007-05-28 14:12:00,1.8499,1.84999,1.84934,1.84999,22000000.0
2007-05-28 14:13:00,1.84973,1.84979,1.84967,1.84976,13000000.0
2007-05-28 14:14:00,1.84973,1.84975,1.84967,1.84967,21000000.0
2007-05-28 14:15:00,1.84966,1.84983,1.84926,1.84962,25000000.0
2007-05-28 14:16:00,1.84998,1.85035,1.84998,1.85005,26000000.0
2007-05-28 14:17:00,1.84921,1.85009,1.84913,1.85009,32000000.0
2007-05-28 14:18:00,1.8501,1.8501,1.8493,1.8493,27000000.0
2007-05-28 14:19:00,1.84944,1.84988,1.84869,1.84897,35000000.0
2007-05-28 14:20:00,1.84979,1.84989,1.84971,1.84977,32000000.0
2007-05-28 14:21:00,1.84974,1.84983,1.84964,1.84977,39000000.0
2007-05-28 14:22:00,1.84893,1.84978,1.84835,1.84835,22000000.0
2007-05-28 14:23:00,1.84965,1.84995,1.84962,1.84995,40000000.0
2007-05-28 14:24:00,1.85006,1.8501,1.84995,1.85008,10000000.0
2007-05-28 14:25:00,1.85003,1.8501,1.84884,1.8501,35000000.0
2007-05-28 14:26:00,1.85018,1.85018,1.84994,1.85003,18000000.0
2007-05-28 14:27:00,1.84991,1.85006,1.84984,1.84986,28000000.0
2007-05-28 14:28:00,1.8499,1.85004,1.84975,1.84994,21000000.0
2007-05-28 14:29:00,1.84992,1.85004,1.84971,1.85004,16000000.0
2007-05-28 14:30:00,1.85002,1.85005,1.84992,1.85003,25000000.0
2007-05-28 14:31:00,1.84994,1.85,1.84991,1.84998,26000000.0
2007-05-28 14:32:00,1.84987,1.8499,1.84853,1.84853,32000000.0
2007-05-28 14:33:00,1.84978,1.84978,1.84852,1.84852,20000000.0
2007-05-28 14:34:00,1.85007,1.85042,1.85007,1.85042,25000000.0
2007-05-28 14:35:00,1.84932,1.85022,1.84917,1.84917,23000000.0
2007-05-28 14:36:00,1.84982,1.85047,1.84982,1.85047,11000000.0
2007-05-28 14:37:00,1.84923,1.84923,1.84917,1.84922,41000000.0
2007-05-28 14:38:00,1.85048,1.85048,1.85038,1.85046,54000000.0
2007-05-28 14:39:00,1.85046,1.85046,1.85018,1.85018,36000000.0
2007-05-28 14:40:00,1.85047,1.85047,1.85031,1.85031,36000000.0
2007-05-28 14:41:00,1.85003,1.85003,1.84986,1.84986,41000000.0
2007-05-28 14:42:00,1.84985,1.84994,1.84984,1.84994,19000000.0
2007-05-28 14:43:00,1.84994,1.84994,1.84984,1.84984,20000000.0
2007-05-28 14:44:00,1.84988,1.84988,1.84978,1.84978,25000000.0
2007-05-28 14:45:00,1.84978,1.8499,1.84978,1.8499,33000000.0
2007-05-28 14:46:00,1.8499,1.85024,1.8499,1.85024,11000000.0
2007-05-28 14:48:00,1.84974,1.85028,1.84938,1.84938,21000000.0
2007-05-28 14:49:00,1.8506,1.8506,1.84981,1.85043,32000000.0
2007-05-28 14:50:00,1.84981,1.85039,1.84903,1.85039,33000000.0
2007-05-28 14:51:00,1.84998,1.85005,1.84997,1.85005,37000000.0
2007-05-28 14:52:00,1.85006,1.85016,1.85006,1.85016,17000000.0
2007-05-28 14:53:00,1.85078,1.85096,1.85078,1.85096,22000000.0
2007-05-28 14:54:00,1.85024,1.85024,1.85017,1.85019,17000000.0
2007-05-28 14:55:00,1.84874,1.84953,1.84874,1.84953,7000000.0
2007-05-28 14:56:00,1.84912,1.84984,1.84877,1.84941,21000000.0
2007-05-28 14:57:00,1.84887,1.84926,1.84887,1.84926,12000000.0
2007-05-28 14:58:00,1.84993,1.85025,1.84989,1.85,31000000.0
2007-05-28 14:59:00,1.85009,1.85012,1.84899,1.85012,20000000.0
2007-05-28 15:00:00,1.85034,1.85043,1.85031,1.85033,32000000.0
2007-05-28 15:01:00,1.85035,1.85039,1.8502,1.85038,14000000.0
2007-05-28 15:02:00,1.85005,1.85017,1.84992,1.84997,26000000.0
2007-05-28 15:03:00,1.85027,1.8503,1.85025,1.8503,30000000.0
2007-05-28 15:04:00,1.85024,1.85042,1.85017,1.85032,29000000.0
2007-05-28 15:05:00,1.85027,1.85055,1.85027,1.85041,28000000.0
2007-05-28 15:06:00,1.85045,1.85045,1.8504,1.8504,16000000.0
2007-05-28 15:07:00,1.85035,1.8504,1.85032,1.8504,26000000.0
2007-05-28 15:08:00,1.85036,1.85041,1.85032,1.85035,25000000.0
2007-05-28 15:09:00,1.849,1.85019,1.849,1.85019,34000000.0
2007-05-28 15:10:00,1.85024,1.85045,1.85024,1.85038,36000000.0
2007-05-28 15:11:00,1.85032,1.85038,1.85028,1.85031,27000000.0
2007-05-28 15:12:00,1.85029,1.85037,1.85029,1.85037,26000000.0
2007-05-28 15:13:00,1.85009,1.85009,1.8488,1.8488,41000000.0
2007-05-28 15:14:00,1.85038,1.85038,1.85031,1.85032,30000000.0
2007-05-28 15:15:00,1.85035,1.85035,1.85025,1.85031,21000000.0
2007-05-28 15:16:00,1.85011,1.85047,1.84951,1.85047,9000000.0
2007-05-28 15:17:00,1.85031,1.85051,1.85031,1.85051,26000000.0
2007-05-28 15:18:00,1.85008,1.8504,1.84983,1.8502,10000000.0
2007-05-28 15:19:00,1.85057,1.85069,1.84945,1.84945,16000000.0
2007-05-28 15:20:00,1.85061,1.85071,1.84973,1.84973,20000000.0
2007-05-28 15:21:00,1.85102,1.85105,1.851,1.85102,12000000.0
2007-05-28 15:22:00,1.85051,1.85067,1.85048,1.85051,22000000.0
2007-05-28 15:23:00,1.85046,1.85053,1.85044,1.85046,36000000.0
2007-05-28 15:24:00,1.8505,1.85097,1.85006,1.8508,8000000.0
2007-05-28 15:25:00,1.85101,1.8511,1.85101,1.8511,14000000.0
2007-05-28 15:26:00,1.85092,1.85093,1.8509,1.85092,40000000.0
2007-05-28 15:27:00,1.84948,1.85035,1.84948,1.85035,32000000.0
2007-05-28 15:28:00,1.85053,1.85053,1.85033,1.85043,55000000.0
2007-05-28 15:29:00,1.85043,1.85043,1.84856,1.85033,47000000.0
2007-05-28 15:30:00,1.84891,1.85181,1.84891,1.8505,71000000.0
2007-05-28 15:31:00,1.85034,1.85036,1.85029,1.85036,58000000.0
2007-05-28 15:32:00,1.85035,1.85073,1.8497,1.85057,25000000.0
2007-05-28 15:33:00,1.85054,1.8509,1.84962,1.8509,32000000.0
2007-05-28 15:34:00,1.85046,1.85062,1.85045,1.85045,22000000.0
2007-05-28 15:35:00,1.85081,1.85108,1.8507,1.85108,30000000.0
2007-05-28 15:36:00,1.85073,1.85076,1.85068,1.85076,23000000.0
2007-05-28 15:37:00,1.8509,1.85103,1.8509,1.85095,24000000.0
2007-05-28 15:38:00,1.84983,1.85058,1.84983,1.85057,61000000.0
2007-05-28 15:39:00,1.84918,1.85038,1.84918,1.85038,40000000.0
2007-05-28 15:40:00,1.84928,1.85044,1.84928,1.84948,37000000.0
2007-05-28 15:41:00,1.85048,1.85049,1.84938,1.85049,43000000.0
2007-05-28 15:42:00,1.85085,1.85087,1.85049,1.85049,41000000.0
2007-05-28 15:43:00,1.85017,1.85017,1.84998,1.84998,30000000.0
2007-05-28 15:44:00,1.84968,1.84968,1.84877,1.84887,29000000.0
2007-05-28 15:45:00,1.84988,1.84988,1.8494,1.8494,36000000.0
2007-05-28 15:46:00,1.84993,1.84993,1.84985,1.84987,24000000.0
2007-05-28 15:47:00,1.84931,1.84931,1.84846,1.84846,31000000.0
2007-05-28 15:48:00,1.84949,1.84965,1.84904,1.84904,33000000.0
2007-05-28 15:49:00,1.84986,1.84993,1.84984,1.84993,25000000.0
2007-05-28 15:50:00,1.84937,1.84998,1.84853,1.84853,11000000.0
2007-05-28 15:51:00,1.84905,1.84981,1.84886,1.84886,37000000.0
2007-05-28 15:52:00,1.84898,1.84957,1.84887,1.84957,23000000.0
2007-05-28 15:53:00,1.84985,1.84993,1.84985,1.84993,15000000.0
2007-05-28 15:54:00,1.8499,1.84991,1.84981,1.84982,26000000.0
2007-05-28 15:55:00,1.84931,1.84994,1.84913,1.84913,33000000.0
2007-05-28 15:56:00,1.84996,1.84996,1.84847,1.84847,36000000.0
2007-05-28 15:57:00,1.84977,1.84985,1.84977,1.84984,34000000.0
2007-05-28 15:58:00,1.84974,1.8498,1.84974,1.84978,24000000.0
2007-05-28 15:59:00,1.8497,1.8497,1.84934,1.84934,23000000.0
2007-05-28 16:00:00,1.84958,1.84974,1.84958,1.84964,51000000.0
2007-05-28 16:01:00,1.8496,1.84963,1.84955,1.84955,31000000.0
2007-05-28 16:02:00,1.84963,1.84976,1.84955,1.84975,29000000.0
2007-05-28 16:03:00,1.84988,1.84995,1.84983,1.84988,51000000.0
2007-05-28 16:04:00,1.84968,1.84997,1.84847,1.84927,38000000.0
2007-05-28 16:05:00,1.84978,1.85039,1.84978,1.85039,37000000.0
2007-05-28 16:06:00,1.85039,1.85043,1.85022,1.85022,33000000.0
2007-05-28 16:07:00,1.84859,1.85007,1.84859,1.84963,37000000.0
2007-05-28 16:08:00,1.85028,1.85033,1.85024,1.85032,37000000.0
2007-05-28 16:09:00,1.85031,1.85044,1.8503,1.85037,44000000.0
2007-05-28 16:10:00,1.85034,1.85044,1.85034,1.8504,41000000.0
2007-05-28 16:11:00,1.84897,1.84997,1.84897,1.84959,27000000.0
2007-05-28 16:12:00,1.85042,1.85042,1.85027,1.85027,22000000.0
2007-05-28 16:13:00,1.85031,1.85037,1.85028,1.85037,38000000.0
2007-05-28 16:14:00,1.85041,1.85041,1.85022,1.85023,41000000.0
2007-05-28 16:15:00,1.8486,1.8486,1.8485,1.8486,42000000.0
2007-05-28 16:16:00,1.84965,1.85028,1.84907,1.85028,45000000.0
2007-05-28 16:17:00,1.85006,1.85006,1.84888,1.84888,22000000.0
2007-05-28 16:18:00,1.85015,1.8502,1.85015,1.85018,49000000.0
2007-05-28 16:19:00,1.85017,1.85018,1.85007,1.85008,27000000.0
2007-05-28 16:20:00,1.85012,1.85019,1.8501,1.85019,52000000.0
2007-05-28 16:21:00,1.85034,1.85084,1.85034,1.85084,37000000.0
2007-05-28 16:22:00,1.85093,1.85095,1.8508,1.85087,50000000.0
2007-05-28 16:23:00,1.85095,1.85108,1.85089,1.85108,48000000.0
2007-05-28 16:24:00,1.8516,1.8516,1.85125,1.85125,44000000.0
2007-05-28 16:25:00,1.85067,1.85068,1.85046,1.85068,28000000.0
2007-05-28 16:26:00,1.85043,1.85043,1.85023,1.85023,41000000.0
2007-05-28 16:27:00,1.8506,1.8506,1.85021,1.85023,46000000.0
2007-05-28 16:28:00,1.85011,1.85073,1.85011,1.85073,34000000.0
2007-05-28 16:29:00,1.85166,1.85166,1.85078,1.85078,24000000.0
2007-05-28 16:30:00,1.85048,1.85091,1.85048,1.8507,43000000.0
2007-05-28 16:31:00,1.85086,1.85087,1.85049,1.85052,36000000.0
2007-05-28 16:32:00,1.85049,1.85072,1.85049,1.85072,34000000.0
2007-05-28 16:33:00,1.85081,1.85081,1.85062,1.85068,41000000.0
2007-05-28 16:34:00,1.8507,1.8507,1.85051,1.85051,29000000.0
2007-05-28 16:35:00,1.85022,1.85022,1.84989,1.84989,53000000.0
2007-05-28 16:36:00,1.84979,1.85004,1.84966,1.84976,43000000.0
2007-05-28 16:37:00,1.84936,1.84936,1.84912,1.84921,56000000.0
2007-05-28 16:38:00,1.8493,1.85011,1.8493,1.85011,34000000.0
2007-05-28 16:39:00,1.85019,1.85019,1.85003,1.85006,43000000.0
2007-05-28 16:40:00,1.85005,1.85022,1.84993,1.84993,63000000.0
2007-05-28 16:41:00,1.84996,1.85019,1.84976,1.84995,44000000.0
2007-05-28 16:42:00,1.85003,1.85013,1.84995,1.85003,57000000.0
2007-05-28 16:43:00,1.84985,1.85001,1.84976,1.84976,20000000.0
2007-05-28 16:44:00,1.84995,1.8511,1.84995,1.8511,34000000.0
2007-05-28 16:45:00,1.85135,1.85135,1.85104,1.85104,41000000.0
2007-05-28 16:46:00,1.85103,1.85107,1.85092,1.85099,59000000.0
2007-05-28 16:47:00,1.85094,1.85118,1.85091,1.85117,55000000.0
2007-05-28 16:48:00,1.85122,1.85124,1.85099,1.85124,46000000.0
2007-05-28 16:49:00,1.85124,1.85124,1.85103,1.85106,35000000.0
2007-05-28 16:50:00,1.85101,1.85113,1.85088,1.85101,45000000.0
2007-05-28 16:51:00,1.8509,1.8509,1.85054,1.85054,30000000.0
2007-05-28 16:52:00,1.85051,1.85056,1.85049,1.85055,30000000.0
2007-05-28 16:53:00,1.84984,1.85086,1.84984,1.85078,19000000.0
2007-05-28 16:54:00,1.85052,1.85055,1.85049,1.85055,18000000.0
2007-05-28 16:55:00,1.85053,1.85062,1.85051,1.8506,40000000.0
2007-05-28 16:56:00,1.8507,1.85085,1.85068,1.85085,37000000.0
2007-05-28 16:57:00,1.85089,1.85096,1.85088,1.85096,17000000.0
2007-05-28 16:58:00,1.85099,1.85105,1.84975,1.85105,45000000.0
2007-05-28 16:59:00,1.85087,1.85093,1.85073,1.85073,39000000.0
2007-05-28 17:00:00,1.85071,1.8508,1.8507,1.85071,47000000.0
2007-05-28 17:01:00,1.85072,1.8508,1.85066,1.85078,26000000.0
2007-05-28 17:02:00,1.85108,1.85122,1.85102,1.85108,33000000.0
2007-05-28 17:03:00,1.85069,1.85092,1.85063,1.85092,33000000.0
2007-05-28 17:04:00,1.85095,1.85105,1.85094,1.85105,37000000.0
2007-05-28 17:05:00,1.85048,1.85048,1.84996,1.84996,35000000.0
2007-05-28 17:06:00,1.84996,1.85005,1.84989,1.85003,46000000.0
2007-05-28 17:07:00,1.85056,1.85056,1.8492,1.85044,33000000.0
2007-05-28 17:08:00,1.85041,1.85041,1.84923,1.85006,45000000.0
2007-05-28 17:09:00,1.85007,1.85024,1.84904,1.84975,47000000.0
2007-05-28 17:10:00,1.85011,1.8505,1.85011,1.8505,36000000.0
2007-05-28 17:11:00,1.85054,1.85057,1.85048,1.85051,44000000.0
2007-05-28 17:12:00,1.85075,1.85086,1.85062,1.85068,23000000.0
2007-05-28 17:13:00,1.85081,1.85085,1.85067,1.85074,35000000.0
2007-05-28 17:14:00,1.851,1.8511,1.8506,1.8511,27000000.0
2007-05-28 17:15:00,1.85063,1.85108,1.85063,1.85108,26000000.0
2007-05-28 17:16:00,1.85109,1.85129,1.85109,1.85129,27000000.0
2007-05-28 17:17:00,1.85031,1.85075,1.84933,1.85032,38000000.0
2007-05-28 17:18:00,1.85074,1.85098,1.85074,1.85098,29000000.0
2007-05-28 17:19:00,1.85044,1.85044,1.84993,1.85012,19000000.0
2007-05-28 17:20:00,1.85117,1.85117,1.84967,1.84967,29000000.0
2007-05-28 17:21:00,1.85105,1.85105,1.85086,1.85086,26000000.0
2007-05-28 17:22:00,1.85042,1.85042,1.84927,1.84927,30000000.0
2007-05-28 17:23:00,1.84992,1.85005,1.84964,1.85005,32000000.0
2007-05-28 17:24:00,1.85079,1.85093,1.8507,1.8508,23000000.0
2007-05-28 17:25:00,1.85104,1.85104,1.84973,1.85093,20000000.0
2007-05-28 17:26:00,1.85095,1.85095,1.85079,1.85086,18000000.0
2007-05-28 17:27:00,1.85074,1.85081,1.84971,1.84972,44000000.0
2007-05-28 17:28:00,1.85083,1.85083,1.85064,1.85076,39000000.0
2007-05-28 17:29:00,1.85084,1.85107,1.85084,1.85086,36000000.0
2007-05-28 17:30:00,1.85022,1.8509,1.84942,1.85002,61000000.0
2007-05-28 17:31:00,1.85005,1.85005,1.84947,1.8498,62000000.0
2007-05-28 17:32:00,1.85035,1.85126,1.84982,1.84982,54000000.0
2007-05-28 17:33:00,1.85036,1.85139,1.8503,1.85139,64000000.0
2007-05-28 17:34:00,1.8505,1.85102,1.85001,1.85001,60000000.0
2007-05-28 17:35:00,1.85106,1.85106,1.85009,1.85009,43000000.0
2007-05-28 17:36:00,1.84953,1.85053,1.84953,1.85053,58000000.0
2007-05-28 17:37:00,1.8499,1.85105,1.8499,1.85105,47000000.0
2007-05-28 17:38:00,1.851,1.85111,1.85099,1.8511,44000000.0
2007-05-28 17:39:00,1.85112,1.85114,1.85105,1.85105,41000000.0
2007-05-28 17:40:00,1.85148,1.85151,1.85139,1.85141,59000000.0
2007-05-28 17:41:00,1.85057,1.85122,1.84969,1.85122,50000000.0
2007-05-28 17:42:00,1.84988,1.85129,1.84988,1.85107,37000000.0
2007-05-28 17:43:00,1.8511,1.85121,1.8508,1.85105,33000000.0
2007-05-28 17:44:00,1.85105,1.85118,1.84985,1.85118,46000000.0
2007-05-28 17:45:00,1.85103,1.85117,1.8501,1.85102,49000000.0
2007-05-28 17:46:00,1.85102,1.8513,1.84982,1.8511,56000000.0
2007-05-28 17:47:00,1.85112,1.85112,1.84994,1.85112,65000000.0
2007-05-28 17:48:00,1.85113,1.85139,1.85071,1.85139,61000000.0
2007-05-28 17:49:00,1.85104,1.85119,1.85078,1.85104,72000000.0
2007-05-28 17:50:00,1.85101,1.85101,1.84996,1.84996,53000000.0
2007-05-28 17:51:00,1.85105,1.85108,1.85097,1.85105,54000000.0
2007-05-28 17:52:00,1.85091,1.85152,1.85025,1.85152,51000000.0
2007-05-28 17:53:00,1.84992,1.85098,1.84992,1.85098,42000000.0
2007-05-28 17:54:00,1.85097,1.85097,1.85084,1.85084,32000000.0
2007-05-28 17:55:00,1.85095,1.85095,1.84981,1.85048,32000000.0
2007-05-28 17:56:00,1.85119,1.85129,1.85098,1.85112,47000000.0
2007-05-28 17:57:00,1.85076,1.8508,1.85064,1.85075,34000000.0
2007-05-28 17:58:00,1.85123,1.85142,1.8511,1.8511,44000000.0
2007-05-28 17:59:00,1.85102,1.85112,1.85007,1.85048,39000000.0
2007-05-28 18:00:00,1.85081,1.85089,1.85081,1.85089,32000000.0
2007-05-28 18:01:00,1.85117,1.8512,1.85115,1.85117,52000000.0
2007-05-28 18:02:00,1.8509,1.85096,1.85087,1.85087,30000000.0
2007-05-28 18:03:00,1.85077,1.85078,1.85067,1.85078,38000000.0
2007-05-28 18:04:00,1.85071,1.85073,1.8505,1.8505,38000000.0
2007-05-28 18:05:00,1.85041,1.85052,1.85041,1.85046,36000000.0
2007-05-28 18:06:00,1.8505,1.85053,1.85047,1.85053,32000000.0
2007-05-28 18:07:00,1.85053,1.8506,1.85052,1.85053,38000000.0
2007-05-28 18:08:00,1.85057,1.85057,1.84998,1.84998,56000000.0
2007-05-28 18:09:00,1.85051,1.85051,1.85037,1.85043,34000000.0
2007-05-28 18:10:00,1.85072,1.85107,1.85072,1.85107,26000000.0
2007-05-28 18:11:00,1.85111,1.85117,1.85111,1.85117,34000000.0
2007-05-28 18:12:00,1.85114,1.8512,1.85111,1.8512,24000000.0
2007-05-28 18:13:00,1.8513,1.8513,1.85125,1.85128,30000000.0
2007-05-28 18:14:00,1.85118,1.85125,1.85116,1.85125,22000000.0
2007-05-28 18:15:00,1.85103,1.85103,1.8509,1.85098,21000000.0
2007-05-28 18:16:00,1.85091,1.85103,1.8508,1.85093,66000000.0
2007-05-28 18:17:00,1.85086,1.85088,1.85071,1.85078,60000000.0
2007-05-28 18:18:00,1.85078,1.85089,1.85078,1.85078,33000000.0
2007-05-28 18:19:00,1.85075,1.8508,1.85059,1.85065,46000000.0
2007-05-28 18:20:00,1.85065,1.85068,1.85052,1.85056,61000000.0
2007-05-28 18:21:00,1.85054,1.85057,1.85048,1.85057,37000000.0
2007-05-28 18:22:00,1.8506,1.85062,1.85047,1.85059,49000000.0
2007-05-28 18:23:00,1.85047,1.85062,1.85041,1.85042,34000000.0
2007-05-28 18:24:00,1.85048,1.85075,1.85046,1.85075,47000000.0
2007-05-28 18:25:00,1.85072,1.85085,1.85065,1.85085,31000000.0
2007-05-28 18:26:00,1.85105,1.85105,1.85083,1.85083,43000000.0
2007-05-28 18:27:00,1.85046,1.85104,1.85005,1.85104,35000000.0
2007-05-28 18:28:00,1.85055,1.85062,1.85054,1.85057,18000000.0
2007-05-28 18:29:00,1.85057,1.85064,1.85051,1.85051,24000000.0
2007-05-28 18:30:00,1.85056,1.85066,1.85056,1.85063,32000000.0
2007-05-28 18:31:00,1.8506,1.85076,1.85059,1.85073,46000000.0
2007-05-28 18:32:00,1.85059,1.85068,1.8505,1.85068,55000000.0
2007-05-28 18:34:00,1.85013,1.8507,1.84986,1.84986,32000000.0
2007-05-28 18:35:00,1.85066,1.85066,1.85045,1.85056,47000000.0
2007-05-28 18:36:00,1.85029,1.85081,1.85023,1.85073,65000000.0
2007-05-28 18:37:00,1.85045,1.85064,1.8504,1.85064,63000000.0
2007-05-28 18:38:00,1.85057,1.8506,1.85055,1.85055,61000000.0
2007-05-28 18:39:00,1.85063,1.85063,1.85032,1.85032,37000000.0
2007-05-28 18:40:00,1.85065,1.85067,1.85043,1.85065,52000000.0
2007-05-28 18:41:00,1.85066,1.85074,1.85049,1.85064,68000000.0
2007-05-28 18:42:00,1.84955,1.85069,1.84955,1.85069,40000000.0
2007-05-28 18:43:00,1.85057,1.85072,1.85057,1.85072,39000000.0
2007-05-28 18:44:00,1.85004,1.85062,1.84972,1.85062,33000000.0
2007-05-28 18:45:00,1.85062,1.85068,1.85055,1.85067,57000000.0
2007-05-28 18:46:00,1.8506,1.85075,1.8503,1.85074,61000000.0
2007-05-28 18:47:00,1.85066,1.85066,1.85057,1.85062,41000000.0
2007-05-28 18:48:00,1.85075,1.85093,1.85075,1.85093,26000000.0
2007-05-28 18:49:00,1.85054,1.85065,1.85048,1.8505,31000000.0
2007-05-28 18:50:00,1.85064,1.85094,1.85064,1.85083,37000000.0
2007-05-28 18:51:00,1.8509,1.8509,1.85058,1.85058,17000000.0
2007-05-28 18:52:00,1.84961,1.85063,1.84961,1.84994,33000000.0
2007-05-28 18:53:00,1.85048,1.85048,1.85019,1.85035,31000000.0
2007-05-28 18:54:00,1.85003,1.85068,1.84937,1.84937,11000000.0
2007-05-28 18:55:00,1.85005,1.85058,1.85005,1.85057,22000000.0
2007-05-28 18:56:00,1.85057,1.85057,1.8496,1.8496,16000000.0
2007-05-28 18:57:00,1.85045,1.85045,1.84981,1.84981,15000000.0
2007-05-28 18:58:00,1.85076,1.85076,1.85061,1.85061,19000000.0
2007-05-28 18:59:00,1.85047,1.85048,1.85034,1.85034,26000000.0
2007-05-28 19:00:00,1.8504,1.85101,1.8504,1.85101,12000000.0
2007-05-28 19:01:00,1.85052,1.85064,1.85026,1.85048,18000000.0
2007-05-28 19:02:00,1.8511,1.8512,1.85108,1.8512,23000000.0
2007-05-28 19:03:00,1.85069,1.85069,1.8501,1.8501,21000000.0
2007-05-28 19:04:00,1.8509,1.851,1.85088,1.851,55000000.0
2007-05-28 19:05:00,1.8508,1.85091,1.8508,1.85089,42000000.0
2007-05-28 19:06:00,1.85054,1.85074,1.85037,1.85049,63000000.0
2007-05-28 19:07:00,1.85033,1.8504,1.85027,1.85039,39000000.0
2007-05-28 19:08:00,1.85032,1.85032,1.85015,1.85018,32000000.0
2007-05-28 19:09:00,1.85009,1.85009,1.84982,1.85008,56000000.0
2007-05-28 19:10:00,1.85008,1.85034,1.85008,1.85034,27000000.0
2007-05-28 19:11:00,1.85034,1.85036,1.85013,1.8502,36000000.0
2007-05-28 19:12:00,1.85118,1.8512,1.85115,1.85118,25000000.0
2007-05-28 19:13:00,1.85068,1.8508,1.85063,1.8508,23000000.0
2007-05-28 19:14:00,1.85021,1.85039,1.85019,1.85039,37000000.0
2007-05-28 19:15:00,1.85046,1.85105,1.85046,1.8509,17000000.0
2007-05-28 19:16:00,1.85103,1.85132,1.85103,1.85115,23000000.0
2007-05-28 19:17:00,1.85057,1.85115,1.85057,1.8511,17000000.0
2007-05-28 19:18:00,1.85114,1.85114,1.85099,1.85099,30000000.0
2007-05-28 19:19:00,1.85083,1.85094,1.85081,1.85083,36000000.0
2007-05-28 19:20:00,1.85079,1.8509,1.85074,1.85074,23000000.0
2007-05-28 19:21:00,1.85005,1.85077,1.85005,1.85077,21000000.0
2007-05-28 19:22:00,1.851,1.851,1.8508,1.85095,25000000.0
2007-05-28 19:23:00,1.85099,1.85115,1.85099,1.85115,12000000.0
2007-05-28 19:24:00,1.85117,1.85117,1.85084,1.85096,39000000.0
2007-05-28 19:25:00,1.85096,1.85113,1.85086,1.85113,49000000.0
2007-05-28 19:26:00,1.85094,1.85113,1.85076,1.85108,48000000.0
2007-05-28 19:28:00,1.8512,1.8512,1.85115,1.8512,40000000.0
2007-05-28 19:30:00,1.84997,1.85085,1.84997,1.85009,32000000.0
2007-05-28 19:32:00,1.85085,1.85101,1.85078,1.85101,31000000.0
2007-05-28 19:34:00,1.8515,1.8515,1.85125,1.85142,49000000.0
2007-05-28 19:35:00,1.8514,1.8514,1.8514,1.8514,16000000.0
2007-05-28 19:36:00,1.85117,1.8512,1.85117,1.8512,16000000.0
2007-05-28 19:37:00,1.85114,1.85119,1.851,1.85108,26000000.0
2007-05-28 19:38:00,1.85107,1.85117,1.85103,1.85113,8000000.0
2007-05-28 19:39:00,1.85113,1.85117,1.85101,1.85112,13000000.0
2007-05-28 19:40:00,1.8512,1.8514,1.8512,1.85135,16000000.0
2007-05-28 19:42:00,1.85095,1.85113,1.85089,1.85113,19000000.0
2007-05-28 19:43:00,1.8514,1.8514,1.8514,1.8514,21000000.0
2007-05-28 19:44:00,1.85107,1.85305,1.85107,1.85305,21000000.0
2007-05-28 19:46:00,1.851,1.851,1.85073,1.85095,18000000.0
2007-05-28 19:48:00,1.85118,1.85118,1.85096,1.85096,18000000.0
2007-05-28 19:49:00,1.85028,1.85065,1.85028,1.85065,27000000.0
2007-05-28 19:50:00,1.85099,1.85114,1.85099,1.85114,23000000.0
2007-05-28 19:51:00,1.85111,1.85111,1.84921,1.85101,7000000.0
2007-05-28 19:52:00,1.85019,1.85074,1.85019,1.85044,15000000.0
2007-05-28 19:53:00,1.85085,1.85085,1.85072,1.85073,21000000.0
2007-05-28 19:54:00,1.85078,1.85078,1.85008,1.85008,9000000.0
2007-05-28 19:55:00,1.851,1.8512,1.851,1.8512,20000000.0
2007-05-28 19:56:00,1.8508,1.8508,1.85075,1.8508,20000000.0
2007-05-28 19:58:00,1.85092,1.85092,1.85072,1.85072,13000000.0
2007-05-28 20:00:00,1.85095,1.851,1.8509,1.85098,23000000.0
2007-05-28 20:02:00,1.85087,1.8509,1.8507,1.85082,20000000.0
2007-05-28 20:03:00,1.8511,1.8514,1.8511,1.8514,27000000.0
2007-05-28 20:04:00,1.8505,1.85067,1.85043,1.85062,27000000.0
2007-05-28 20:05:00,1.85048,1.85074,1.85046,1.85046,23000000.0
2007-05-28 20:06:00,1.85061,1.85061,1.85039,1.8504,13000000.0
2007-05-28 20:07:00,1.85041,1.85068,1.8504,1.8504,29000000.0
2007-05-28 20:08:00,1.85036,1.85059,1.85018,1.85018,15000000.0
2007-05-28 20:09:00,1.85066,1.85087,1.85066,1.85086,17000000.0
2007-05-28 20:10:00,1.85063,1.85081,1.85032,1.85081,8000000.0
2007-05-28 20:11:00,1.84986,1.85065,1.84986,1.85065,10000000.0
2007-05-28 20:12:00,1.85094,1.851,1.85092,1.85098,15000000.0
2007-05-28 20:14:00,1.85075,1.85092,1.8507,1.85092,15000000.0
2007-05-28 20:15:00,1.85015,1.8502,1.85008,1.8502,10000000.0
2007-05-28 20:16:00,1.85092,1.851,1.85085,1.85095,22000000.0
2007-05-28 20:18:00,1.8508,1.85087,1.8507,1.8507,24000000.0
2007-05-28 20:19:00,1.8505,1.8506,1.85045,1.85045,9000000.0
2007-05-28 20:20:00,1.85069,1.85079,1.85059,1.85068,14000000.0
2007-05-28 20:21:00,1.85083,1.85088,1.85077,1.85083,7000000.0
2007-05-28 20:22:00,1.85081,1.85081,1.85004,1.85004,12000000.0
2007-05-28 20:23:00,1.85072,1.85078,1.85072,1.85078,8000000.0
2007-05-28 20:24:00,1.85081,1.85086,1.85056,1.85056,15000000.0
2007-05-28 20:26:00,1.85055,1.85083,1.85055,1.85083,22000000.0
2007-05-28 20:27:00,1.85076,1.85076,1.85053,1.85076,11000000.0
2007-05-28 20:28:00,1.85071,1.85074,1.85048,1.85048,7000000.0
2007-05-28 20:29:00,1.85064,1.85073,1.85053,1.85053,20000000.0
2007-05-28 20:30:00,1.85077,1.8511,1.85076,1.85091,27000000.0
2007-05-28 20:31:00,1.85091,1.85091,1.85043,1.85043,17000000.0
2007-05-28 20:32:00,1.85029,1.85036,1.85023,1.85023,20000000.0
2007-05-28 20:33:00,1.85076,1.85086,1.85064,1.85086,14000000.0
2007-05-28 20:34:00,1.85068,1.85091,1.85067,1.85083,28000000.0
2007-05-28 20:35:00,1.85087,1.85087,1.85064,1.85064,23000000.0
2007-05-28 20:36:00,1.85088,1.85088,1.85066,1.85067,11000000.0
2007-05-28 20:37:00,1.84982,1.85033,1.84982,1.85019,7000000.0
2007-05-28 20:38:00,1.8506,1.8506,1.85038,1.85043,10000000.0
2007-05-28 20:39:00,1.8501,1.85015,1.8501,1.8501,9000000.0
2007-05-28 20:40:00,1.85055,1.85055,1.84985,1.84985,8000000.0
2007-05-28 20:42:00,1.85044,1.85068,1.85044,1.8505,15000000.0
2007-05-28 20:43:00,1.85047,1.85072,1.85005,1.85072,12000000.0
2007-05-28 20:44:00,1.85075,1.85078,1.85068,1.85075,7000000.0
2007-05-28 20:46:00,1.85065,1.8507,1.85062,1.85065,9000000.0
2007-05-28 20:48:00,1.85057,1.85057,1.85036,1.85042,11000000.0
2007-05-28 20:49:00,1.8499,1.8499,1.84985,1.84988,18000000.0
2007-05-28 20:50:00,1.84981,1.84981,1.84951,1.84951,7000000.0
2007-05-28 20:51:00,1.85056,1.85065,1.85056,1.85064,18000000.0
2007-05-28 20:52:00,1.85042,1.85057,1.85042,1.85047,15000000.0
2007-05-28 20:53:00,1.85049,1.85064,1.85049,1.85064,8000000.0
2007-05-28 20:54:00,1.85051,1.85058,1.85048,1.8505,10000000.0
2007-05-28 20:55:00,1.85038,1.85038,1.85018,1.85018,8000000.0
2007-05-28 20:56:00,1.85025,1.85038,1.85025,1.85038,8000000.0
2007-05-28 20:57:00,1.85028,1.85036,1.85023,1.85023,18000000.0
2007-05-28 20:58:00,1.8501,1.8501,1.85005,1.8501,14000000.0
2007-05-28 20:59:00,1.85012,1.85015,1.85006,1.85006,8000000.0
2007-05-28 21:00:00,1.85006,1.85011,1.84997,1.84999,11000000.0
2007-05-28 21:01:00,1.85015,1.8502,1.85013,1.85018,16000000.0
2007-05-28 21:02:00,1.85055,1.8507,1.85055,1.8507,8000000.0
2007-05-28 21:03:00,1.8505,1.8505,1.8505,1.8505,8000000.0
2007-05-28 21:04:00,1.85018,1.8504,1.85018,1.8504,8000000.0
2007-05-28 21:05:00,1.85041,1.85041,1.85012,1.85012,11000000.0
2007-05-28 21:06:00,1.84983,1.84988,1.84979,1.84983,8000000.0
2007-05-28 21:07:00,1.8509,1.8509,1.8509,1.8509,11000000.0
2007-05-28 21:08:00,1.85042,1.85045,1.85042,1.85042,11000000.0
2007-05-28 21:09:00,1.84984,1.8501,1.84984,1.8501,9000000.0
2007-05-28 21:10:00,1.85028,1.85038,1.85028,1.85038,8000000.0
2007-05-28 21:11:00,1.8505,1.8505,1.8505,1.8505,10000000.0
2007-05-28 21:12:00,1.85021,1.85027,1.84839,1.85027,10000000.0
2007-05-28 21:13:00,1.85024,1.85029,1.85023,1.85023,8000000.0
2007-05-28 21:14:00,1.8505,1.8505,1.85048,1.85048,2000000.0
2007-05-28 21:16:00,1.85036,1.85041,1.85008,1.85008,9000000.0
2007-05-28 21:17:00,1.85009,1.85025,1.85009,1.8501,7000000.0
2007-05-28 21:18:00,1.84968,1.85027,1.84968,1.85027,7000000.0
2007-05-28 21:19:00,1.84993,1.84993,1.84962,1.84962,8000000.0
2007-05-28 21:20:00,1.85,1.85036,1.8498,1.8498,12000000.0
2007-05-28 21:21:00,1.84993,1.84998,1.84978,1.84997,8000000.0
2007-05-28 21:22:00,1.84977,1.85025,1.84977,1.85025,7000000.0
2007-05-28 21:23:00,1.8499,1.84996,1.84977,1.84977,10000000.0
2007-05-28 21:24:00,1.85039,1.8504,1.84974,1.84974,11000000.0
2007-05-28 21:25:00,1.84998,1.85,1.84988,1.85,5000000.0
2007-05-28 21:26:00,1.8498,1.85014,1.8498,1.85006,5000000.0
2007-05-28 21:27:00,1.84993,1.84993,1.84965,1.84974,31000000.0
2007-05-28 21:28:00,1.84996,1.85039,1.84985,1.84985,20000000.0
2007-05-28 21:29:00,1.85035,1.85035,1.84971,1.84971,8000000.0
2007-05-28 21:30:00,1.84887,1.8489,1.84887,1.8489,9000000.0
2007-05-28 21:31:00,1.8507,1.8508,1.8507,1.8508,8000000.0
2007-05-28 21:32:00,1.8505,1.8505,1.8504,1.85047,8000000.0
2007-05-28 21:34:00,1.84981,1.84998,1.8498,1.84998,10000000.0
2007-05-28 21:35:00,1.85009,1.85022,1.85007,1.85007,11000000.0
2007-05-28 21:36:00,1.85011,1.85026,1.85005,1.85026,11000000.0
2007-05-28 21:37:00,1.85012,1.85031,1.85007,1.85007,11000000.0
2007-05-28 21:38:00,1.85033,1.85033,1.84994,1.85005,26000000.0
2007-05-28 21:39:00,1.85009,1.85009,1.84989,1.84994,18000000.0
2007-05-28 21:40:00,1.84993,1.85019,1.84993,1.85019,12000000.0
2007-05-28 21:42:00,1.85021,1.85021,1.85005,1.85005,7000000.0
2007-05-28 21:43:00,1.85045,1.8505,1.85038,1.85045,11000000.0
2007-05-28 21:44:00,1.85025,1.85025,1.85012,1.85025,18000000.0
2007-05-28 21:45:00,1.85017,1.85029,1.85011,1.85011,7000000.0
2007-05-28 21:46:00,1.84996,1.85,1.84983,1.85,15000000.0
2007-05-28 21:47:00,1.8496,1.85002,1.8496,1.8498,10000000.0
2007-05-28 21:48:00,1.85038,1.85038,1.85032,1.85038,7000000.0
2007-05-28 21:49:00,1.8509,1.8509,1.8508,1.8508,10000000.0
2007-05-28 21:50:00,1.84996,1.84996,1.84931,1.84931,10000000.0
2007-05-28 21:51:00,1.8504,1.8504,1.8504,1.8504,7000000.0
2007-05-28 21:52:00,1.84986,1.84998,1.84978,1.84998,7000000.0
2007-05-28 21:53:00,1.85013,1.8502,1.85002,1.85002,8000000.0
2007-05-28 21:54:00,1.8501,1.8501,1.85007,1.8501,9000000.0
2007-05-28 21:55:00,1.8503,1.8503,1.8503,1.8503,6000000.0
2007-05-28 21:56:00,1.85002,1.85008,1.85002,1.85007,6000000.0
2007-05-28 21:58:00,1.85027,1.8503,1.85023,1.8503,6000000.0
2007-05-28 21:59:00,1.8505,1.8505,1.8505,1.8505,12000000.0
2007-05-28 22:00:00,1.84996,1.84998,1.8498,1.84982,12000000.0
2007-05-28 22:01:00,1.8505,1.8505,1.8505,1.8505,11000000.0
2007-05-28 22:02:00,1.84997,1.84998,1.84995,1.84995,11000000.0
2007-05-28 22:03:00,1.84975,1.85009,1.84975,1.85009,9000000.0
2007-05-28 22:04:00,1.84906,1.84906,1.84868,1.84868,11000000.0
2007-05-28 22:05:00,1.84919,1.84929,1.84886,1.84916,7000000.0
2007-05-28 22:06:00,1.84901,1.84916,1.84894,1.84916,8000000.0
2007-05-28 22:07:00,1.84898,1.84898,1.84877,1.84877,15000000.0
2007-05-28 22:08:00,1.84887,1.849,1.84884,1.849,6000000.0
2007-05-28 22:09:00,1.84905,1.84908,1.84905,1.84907,13000000.0
2007-05-28 22:10:00,1.84898,1.84898,1.84891,1.84891,4000000.0
2007-05-28 22:11:00,1.84912,1.84912,1.84884,1.8489,8000000.0
2007-05-28 22:12:00,1.84872,1.84886,1.84872,1.84876,15000000.0
2007-05-28 22:13:00,1.84881,1.84911,1.84881,1.84911,10000000.0
2007-05-28 22:14:00,1.849,1.849,1.84875,1.84875,13000000.0
2007-05-28 22:15:00,1.84878,1.84886,1.84878,1.84886,9000000.0
2007-05-28 22:16:00,1.84891,1.8492,1.84891,1.84903,8000000.0
2007-05-28 22:17:00,1.84912,1.84912,1.84897,1.84912,16000000.0
2007-05-28 22:18:00,1.84918,1.84961,1.84902,1.84902,6000000.0
2007-05-28 22:19:00,1.84948,1.84948,1.84935,1.84935,9000000.0
2007-05-28 22:20:00,1.8494,1.8496,1.84908,1.8496,7000000.0
2007-05-28 22:21:00,1.8504,1.8506,1.8504,1.8506,8000000.0
2007-05-28 22:22:00,1.84871,1.84913,1.84867,1.84867,8000000.0
2007-05-28 22:23:00,1.84912,1.84914,1.8491,1.84911,15000000.0
2007-05-28 22:24:00,1.8488,1.8491,1.84871,1.84871,10000000.0
2007-05-28 22:25:00,1.8501,1.8501,1.8498,1.8498,10000000.0
2007-05-28 22:26:00,1.8492,1.8492,1.84863,1.84863,10000000.0
2007-05-28 22:27:00,1.84902,1.84913,1.84902,1.84913,10000000.0
2007-05-28 22:28:00,1.84925,1.8493,1.84925,1.84928,8000000.0
2007-05-28 22:29:00,1.8496,1.8496,1.8496,1.8496,5000000.0
2007-05-28 22:30:00,1.8496,1.8496,1.84887,1.84887,5000000.0
2007-05-28 22:31:00,1.8491,1.84911,1.84896,1.84911,22000000.0
2007-05-28 22:32:00,1.84903,1.84903,1.8486,1.84866,7000000.0
2007-05-28 22:33:00,1.84847,1.84869,1.84847,1.84868,38000000.0
2007-05-28 22:34:00,1.84902,1.84908,1.84882,1.84905,47000000.0
2007-05-28 22:35:00,1.85,1.85,1.85,1.85,7000000.0
2007-05-28 22:36:00,1.84903,1.84907,1.84883,1.84883,7000000.0
2007-05-28 22:37:00,1.84878,1.84886,1.84876,1.84879,28000000.0
2007-05-28 22:38:00,1.84909,1.84917,1.84901,1.84906,10000000.0
2007-05-28 22:39:00,1.84896,1.84914,1.84894,1.84907,11000000.0
2007-05-28 22:40:00,1.84904,1.84904,1.84868,1.84868,9000000.0
2007-05-28 22:41:00,1.84848,1.84878,1.8483,1.84878,16000000.0
2007-05-28 22:42:00,1.8483,1.8484,1.84823,1.84823,9000000.0
2007-05-28 22:43:00,1.84809,1.84809,1.84793,1.84793,11000000.0
2007-05-28 22:44:00,1.84824,1.84824,1.84802,1.84802,8000000.0
2007-05-28 22:45:00,1.84806,1.84842,1.84806,1.84842,12000000.0
2007-05-28 22:46:00,1.84868,1.8488,1.84865,1.84868,9000000.0
2007-05-28 22:47:00,1.8493,1.8493,1.8493,1.8493,11000000.0
2007-05-28 22:48:00,1.84867,1.84878,1.84865,1.84868,11000000.0
2007-05-28 22:49:00,1.8485,1.84858,1.8485,1.84851,12000000.0
2007-05-28 22:50:00,1.84841,1.84857,1.84811,1.84811,16000000.0
2007-05-28 22:51:00,1.84835,1.84866,1.84835,1.84862,7000000.0
2007-05-28 22:52:00,1.84877,1.84877,1.84875,1.84875,2000000.0
2007-05-28 22:54:00,1.84878,1.8488,1.84868,1.84875,7000000.0
2007-05-28 22:56:00,1.84817,1.84817,1.84817,1.84817,8000000.0
2007-05-28 22:57:00,1.8499,1.8499,1.8499,1.8499,7000000.0
2007-05-28 22:58:00,1.84831,1.84863,1.8483,1.84863,7000000.0
2007-05-28 22:59:00,1.849,1.849,1.8487,1.8487,12000000.0
2007-05-28 23:00:00,1.8481,1.8485,1.8481,1.8485,12000000.0
2007-05-28 23:01:00,1.84866,1.84869,1.84842,1.84842,9000000.0
2007-05-28 23:02:00,1.84818,1.849,1.84818,1.849,7000000.0
2007-05-28 23:03:00,1.8493,1.8493,1.8493,1.8493,9000000.0
2007-05-28 23:04:00,1.84865,1.8488,1.84865,1.84875,9000000.0
2007-05-28 23:06:00,1.84887,1.84888,1.84887,1.84888,2000000.0
2007-05-28 23:07:00,1.849,1.849,1.849,1.849,15000000.0
2007-05-28 23:08:00,1.8484,1.84846,1.84838,1.84846,15000000.0
2007-05-28 23:09:00,1.84846,1.84852,1.84846,1.84852,7000000.0
2007-05-28 23:10:00,1.84857,1.84857,1.84827,1.84827,8000000.0
2007-05-28 23:11:00,1.84837,1.84837,1.84817,1.8482,8000000.0
2007-05-28 23:12:00,1.84868,1.84884,1.84858,1.84882,8000000.0
2007-05-28 23:13:00,1.84832,1.84832,1.84812,1.84812,7000000.0
2007-05-28 23:14:00,1.84855,1.8487,1.84855,1.84868,9000000.0
2007-05-28 23:16:00,1.8485,1.8486,1.84842,1.84858,7000000.0
2007-05-28 23:18:00,1.848,1.848,1.84792,1.84792,2000000.0
2007-05-28 23:19:00,1.84807,1.84842,1.84796,1.84829,9000000.0
2007-05-28 23:20:00,1.84835,1.8484,1.84815,1.84832,9000000.0
2007-05-28 23:21:00,1.8477,1.8477,1.84758,1.84763,3000000.0
2007-05-28 23:22:00,1.84815,1.84828,1.84815,1.84818,7000000.0
2007-05-28 23:23:00,1.8478,1.8478,1.84768,1.84768,7000000.0
2007-05-28 23:24:00,1.84818,1.84842,1.84818,1.84818,9000000.0
2007-05-28 23:25:00,1.84786,1.84815,1.84769,1.84769,10000000.0
2007-05-28 23:26:00,1.84825,1.84845,1.84824,1.84845,5000000.0
2007-05-28 23:27:00,1.8486,1.8486,1.8486,1.8486,5000000.0
2007-05-28 23:28:00,1.84838,1.84838,1.84807,1.84807,5000000.0
2007-05-28 23:29:00,1.84794,1.84806,1.84793,1.84806,25000000.0
2007-05-28 23:30:00,1.84814,1.84814,1.84808,1.84808,2000000.0
2007-05-28 23:31:00,1.84776,1.84776,1.84751,1.84751,14000000.0
2007-05-28 23:32:00,1.84754,1.84786,1.84754,1.84773,9000000.0
2007-05-28 23:33:00,1.84791,1.84804,1.84783,1.84803,6000000.0
2007-05-28 23:34:00,1.84811,1.84814,1.84811,1.84814,2000000.0
2007-05-28 23:35:00,1.84803,1.84808,1.84789,1.84806,12000000.0
2007-05-28 23:36:00,1.84823,1.84829,1.84808,1.8482,9000000.0
2007-05-28 23:37:00,1.84804,1.84818,1.84801,1.84818,8000000.0
2007-05-28 23:38:00,1.84809,1.84817,1.84804,1.84805,8000000.0
2007-05-28 23:39:00,1.84769,1.84776,1.84746,1.84746,11000000.0
2007-05-28 23:40:00,1.84801,1.84831,1.84797,1.84805,21000000.0
2007-05-28 23:41:00,1.84823,1.84837,1.84786,1.84837,8000000.0
2007-05-28 23:42:00,1.84834,1.84836,1.84826,1.84827,19000000.0
2007-05-28 23:43:00,1.84827,1.84827,1.84796,1.84796,7000000.0
2007-05-28 23:44:00,1.84783,1.84788,1.84758,1.84758,8000000.0
2007-05-28 23:45:00,1.84764,1.84764,1.84752,1.84753,3000000.0
2007-05-28 23:46:00,1.84723,1.84742,1.84723,1.84724,8000000.0
2007-05-28 23:47:00,1.84732,1.8475,1.84725,1.84746,7000000.0
2007-05-28 23:48:00,1.84748,1.8475,1.84739,1.84739,8000000.0
2007-05-28 23:49:00,1.84737,1.84752,1.84732,1.84744,8000000.0
2007-05-28 23:50:00,1.84743,1.84765,1.84737,1.84737,8000000.0
2007-05-28 23:51:00,1.84746,1.84746,1.84721,1.84721,7000000.0
2007-05-28 23:52:00,1.84722,1.84733,1.84719,1.84719,7000000.0
2007-05-28 23:53:00,1.8471,1.84754,1.8471,1.84754,10000000.0
2007-05-28 23:54:00,1.84737,1.84772,1.84692,1.84692,7000000.0
2007-05-28 23:55:00,1.84689,1.84737,1.84689,1.84737,9000000.0
2007-05-28 23:56:00,1.8471,1.84742,1.84689,1.84705,12000000.0
2007-05-28 23:57:00,1.84793,1.84793,1.84751,1.84751,6000000.0
2007-05-28 23:58:00,1.84738,1.84758,1.84738,1.84739,8000000.0
2007-05-28 23:59:00,1.84745,1.84748,1.84722,1.84745,18000000.0
2007-05-29 00:00:00,1.8479,1.84872,1.8479,1.84872,7000000.0
2007-05-29 00:01:00,1.84901,1.84919,1.849,1.84911,8000000.0
2007-05-29 00:02:00,1.84903,1.84903,1.84872,1.84872,9000000.0
2007-05-29 00:03:00,1.8494,1.84941,1.84911,1.84941,11000000.0
2007-05-29 00:04:00,1.84881,1.84881,1.84839,1.84842,10000000.0
2007-05-29 00:05:00,1.84916,1.8493,1.84884,1.8493,9000000.0
2007-05-29 00:06:00,1.84948,1.84948,1.84871,1.84871,8000000.0
2007-05-29 00:07:00,1.84928,1.84941,1.84918,1.8494,9000000.0
2007-05-29 00:08:00,1.84927,1.84927,1.84913,1.84923,8000000.0
2007-05-29 00:09:00,1.84938,1.8496,1.84938,1.8496,9000000.0
2007-05-29 00:10:00,1.84943,1.84948,1.84937,1.84943,23000000.0
2007-05-29 00:11:00,1.84958,1.84976,1.84957,1.84976,11000000.0
2007-05-29 00:12:00,1.84976,1.84977,1.8495,1.84957,9000000.0
2007-05-29 00:13:00,1.84968,1.84968,1.84963,1.84963,3000000.0
2007-05-29 00:14:00,1.84978,1.8499,1.84978,1.8499,7000000.0
2007-05-29 00:15:00,1.8498,1.8499,1.8498,1.8499,9000000.0
2007-05-29 00:16:00,1.84949,1.84966,1.84949,1.84966,9000000.0
2007-05-29 00:17:00,1.84984,1.85021,1.84984,1.84993,7000000.0
2007-05-29 00:18:00,1.84972,1.84975,1.84972,1.84972,8000000.0
2007-05-29 00:19:00,1.84999,1.84999,1.84975,1.84979,11000000.0
2007-05-29 00:20:00,1.84973,1.84985,1.84972,1.84985,9000000.0
2007-05-29 00:21:00,1.84984,1.85001,1.84979,1.85001,8000000.0
2007-05-29 00:22:00,1.84979,1.84995,1.84969,1.84969,8000000.0
2007-05-29 00:23:00,1.84981,1.84989,1.84974,1.84989,7000000.0
2007-05-29 00:24:00,1.84927,1.84982,1.84925,1.84979,8000000.0
2007-05-29 00:25:00,1.84958,1.84958,1.84933,1.84933,11000000.0
2007-05-29 00:26:00,1.84958,1.84965,1.84942,1.84957,7000000.0
2007-05-29 00:27:00,1.84926,1.84926,1.8492,1.8492,10000000.0
2007-05-29 00:28:00,1.84914,1.84937,1.84909,1.8491,8000000.0
2007-05-29 00:29:00,1.84944,1.84956,1.84942,1.84942,8000000.0
2007-05-29 00:30:00,1.84881,1.84891,1.84848,1.84891,7000000.0
2007-05-29 00:31:00,1.849,1.849,1.84897,1.849,7000000.0
2007-05-29 00:32:00,1.84921,1.84944,1.8492,1.84944,7000000.0
2007-05-29 00:33:00,1.84948,1.84954,1.84941,1.84954,8000000.0
2007-05-29 00:34:00,1.84961,1.84961,1.84947,1.84953,23000000.0
2007-05-29 00:35:00,1.84956,1.84965,1.84956,1.84957,7000000.0
2007-05-29 00:36:00,1.8497,1.8497,1.84957,1.84967,5000000.0
2007-05-29 00:38:00,1.8497,1.8498,1.84962,1.8497,7000000.0
2007-05-29 00:39:00,1.84916,1.84916,1.84902,1.84902,7000000.0
2007-05-29 00:40:00,1.84947,1.84995,1.84947,1.84995,7000000.0
2007-05-29 00:41:00,1.85013,1.85048,1.85013,1.85047,8000000.0
2007-05-29 00:42:00,1.85063,1.85067,1.85058,1.85065,8000000.0
2007-05-29 00:43:00,1.85064,1.85079,1.85064,1.85079,7000000.0
2007-05-29 00:44:00,1.85036,1.85101,1.85009,1.85053,11000000.0
2007-05-29 00:45:00,1.85106,1.85156,1.85106,1.85156,7000000.0
2007-05-29 00:46:00,1.85152,1.85152,1.85087,1.85087,10000000.0
2007-05-29 00:47:00,1.85069,1.851,1.85069,1.85092,7000000.0
2007-05-29 00:48:00,1.85094,1.85099,1.85085,1.85087,8000000.0
2007-05-29 00:49:00,1.85092,1.85095,1.85075,1.85093,10000000.0
2007-05-29 00:50:00,1.85043,1.85072,1.85042,1.85066,10000000.0
2007-05-29 00:51:00,1.85077,1.85089,1.85074,1.85089,8000000.0
2007-05-29 00:52:00,1.85089,1.85092,1.85068,1.85068,7000000.0
2007-05-29 00:53:00,1.85077,1.85094,1.85075,1.85086,11000000.0
2007-05-29 00:54:00,1.85086,1.851,1.85083,1.85096,10000000.0
2007-05-29 00:55:00,1.85095,1.85095,1.85058,1.85079,7000000.0
2007-05-29 00:56:00,1.85042,1.85047,1.85022,1.85035,11000000.0
2007-05-29 00:57:00,1.8503,1.85032,1.85025,1.85028,8000000.0
2007-05-29 00:58:00,1.85048,1.8505,1.85043,1.85044,10000000.0
2007-05-29 00:59:00,1.84981,1.85,1.84976,1.84976,7000000.0
2007-05-29 01:00:00,1.85027,1.85027,1.85012,1.85022,19000000.0
2007-05-29 01:01:00,1.8502,1.85022,1.8498,1.85008,12000000.0
2007-05-29 01:02:00,1.85021,1.8506,1.85005,1.85005,8000000.0
2007-05-29 01:03:00,1.85013,1.85034,1.85013,1.85026,7000000.0
2007-05-29 01:04:00,1.84999,1.85004,1.84982,1.84982,8000000.0
2007-05-29 01:05:00,1.84976,1.84991,1.84976,1.84991,7000000.0
2007-05-29 01:06:00,1.85038,1.8505,1.85017,1.85019,8000000.0
2007-05-29 01:07:00,1.85026,1.85026,1.84985,1.84985,5000000.0
2007-05-29 01:08:00,1.84976,1.84985,1.8496,1.84984,10000000.0
2007-05-29 01:09:00,1.85027,1.85027,1.85009,1.85013,8000000.0
2007-05-29 01:10:00,1.85014,1.85024,1.84998,1.85024,10000000.0
2007-05-29 01:11:00,1.85008,1.85025,1.85007,1.85016,11000000.0
2007-05-29 01:12:00,1.84964,1.8502,1.84964,1.84973,8000000.0
2007-05-29 01:13:00,1.8506,1.8506,1.8506,1.8506,10000000.0
2007-05-29 01:14:00,1.8498,1.85013,1.8497,1.8497,10000000.0
2007-05-29 01:15:00,1.84966,1.84977,1.84953,1.84977,10000000.0
2007-05-29 01:16:00,1.85043,1.85043,1.84975,1.84975,8000000.0
2007-05-29 01:17:00,1.84961,1.84961,1.84929,1.84929,11000000.0
2007-05-29 01:18:00,1.84991,1.85007,1.84961,1.84977,10000000.0
2007-05-29 01:19:00,1.85038,1.85038,1.84975,1.84975,11000000.0
2007-05-29 01:20:00,1.84984,1.84995,1.84982,1.84987,13000000.0
2007-05-29 01:21:00,1.84986,1.84986,1.84941,1.84941,7000000.0
2007-05-29 01:22:00,1.84924,1.84938,1.84924,1.84938,7000000.0
2007-05-29 01:23:00,1.84941,1.84941,1.84923,1.84932,8000000.0
2007-05-29 01:24:00,1.84943,1.84951,1.84931,1.84951,7000000.0
2007-05-29 01:25:00,1.84948,1.84962,1.84943,1.84962,6000000.0
2007-05-29 01:26:00,1.84963,1.84967,1.84958,1.84959,14000000.0
2007-05-29 01:27:00,1.84954,1.84991,1.84954,1.84963,15000000.0
2007-05-29 01:28:00,1.84934,1.84953,1.84912,1.84953,9000000.0
2007-05-29 01:29:00,1.84952,1.84961,1.84938,1.84961,10000000.0
2007-05-29 01:30:00,1.84963,1.84972,1.8496,1.84972,10000000.0
2007-05-29 01:31:00,1.84972,1.84981,1.84961,1.84969,7000000.0
2007-05-29 01:32:00,1.84959,1.84973,1.84958,1.84973,18000000.0
2007-05-29 01:33:00,1.84971,1.84979,1.84953,1.84979,20000000.0
2007-05-29 01:34:00,1.8498,1.84982,1.84965,1.84975,16000000.0
2007-05-29 01:35:00,1.84991,1.85012,1.84985,1.85012,8000000.0
2007-05-29 01:36:00,1.85037,1.85039,1.85027,1.85039,9000000.0
2007-05-29 01:37:00,1.85002,1.85002,1.84971,1.84992,7000000.0
2007-05-29 01:38:00,1.85009,1.85009,1.84968,1.84968,12000000.0
2007-05-29 01:39:00,1.84961,1.84961,1.84944,1.84958,12000000.0
2007-05-29 01:40:00,1.84985,1.84987,1.84985,1.84985,7000000.0
2007-05-29 01:41:00,1.84967,1.85002,1.84967,1.84985,11000000.0
2007-05-29 01:42:00,1.84981,1.8503,1.84975,1.8503,7000000.0
2007-05-29 01:43:00,1.85047,1.85081,1.85012,1.85081,8000000.0
2007-05-29 01:44:00,1.85088,1.85088,1.8504,1.8504,7000000.0
2007-05-29 01:45:00,1.8504,1.85066,1.8504,1.85066,7000000.0
2007-05-29 01:46:00,1.85068,1.8507,1.85055,1.85068,7000000.0
2007-05-29 01:47:00,1.85025,1.85041,1.85024,1.85036,14000000.0
2007-05-29 01:48:00,1.8508,1.85087,1.85051,1.85087,7000000.0
2007-05-29 01:49:00,1.85084,1.85084,1.8504,1.8504,8000000.0
2007-05-29 01:50:00,1.85041,1.8506,1.85041,1.8506,10000000.0
2007-05-29 01:51:00,1.85071,1.85096,1.8506,1.8506,16000000.0
2007-05-29 01:52:00,1.85066,1.8507,1.85057,1.85057,13000000.0
2007-05-29 01:53:00,1.8506,1.85076,1.8506,1.85076,7000000.0
2007-05-29 01:54:00,1.85075,1.85098,1.8507,1.85077,9000000.0
2007-05-29 01:55:00,1.85043,1.85062,1.85036,1.85062,6000000.0
2007-05-29 01:56:00,1.85072,1.85088,1.85072,1.85088,17000000.0
2007-05-29 01:57:00,1.85104,1.85104,1.85071,1.85071,13000000.0
2007-05-29 01:58:00,1.85065,1.85097,1.85065,1.85097,10000000.0
2007-05-29 01:59:00,1.85096,1.85096,1.85078,1.85078,7000000.0
2007-05-29 02:00:00,1.85076,1.851,1.85076,1.851,10000000.0
2007-05-29 02:01:00,1.85086,1.8509,1.85054,1.85054,8000000.0
2007-05-29 02:02:00,1.8505,1.8505,1.85016,1.85016,5000000.0
2007-05-29 02:03:00,1.84962,1.85002,1.84769,1.85002,10000000.0
2007-05-29 02:04:00,1.85009,1.85025,1.8499,1.85009,8000000.0
2007-05-29 02:05:00,1.84997,1.85045,1.84997,1.85045,10000000.0
2007-05-29 02:06:00,1.85044,1.85044,1.84991,1.84991,10000000.0
2007-05-29 02:07:00,1.84989,1.85001,1.84983,1.84993,8000000.0
2007-05-29 02:08:00,1.85005,1.85053,1.85005,1.85007,8000000.0
2007-05-29 02:09:00,1.84984,1.85032,1.84984,1.85018,7000000.0
2007-05-29 02:10:00,1.85009,1.85009,1.84955,1.84955,9000000.0
2007-05-29 02:11:00,1.84964,1.8497,1.84904,1.84904,8000000.0
2007-05-29 02:12:00,1.84921,1.84948,1.84921,1.84932,8000000.0
2007-05-29 02:13:00,1.84931,1.84934,1.84929,1.84931,7000000.0
2007-05-29 02:14:00,1.8489,1.8492,1.8489,1.8492,9000000.0
2007-05-29 02:15:00,1.84949,1.84975,1.84946,1.84975,8000000.0
2007-05-29 02:16:00,1.84977,1.84982,1.84972,1.84977,8000000.0
2007-05-29 02:17:00,1.84984,1.84996,1.84979,1.84995,10000000.0
2007-05-29 02:18:00,1.84975,1.85,1.84975,1.85,7000000.0
2007-05-29 02:19:00,1.85,1.85,1.84947,1.8498,11000000.0
2007-05-29 02:20:00,1.84971,1.84971,1.84948,1.84952,6000000.0
2007-05-29 02:21:00,1.84872,1.84917,1.84866,1.84872,7000000.0
2007-05-29 02:22:00,1.84958,1.84975,1.84958,1.84968,8000000.0
2007-05-29 02:23:00,1.84973,1.85,1.84971,1.84971,10000000.0
2007-05-29 02:24:00,1.84971,1.84986,1.84971,1.84986,11000000.0
2007-05-29 02:25:00,1.84989,1.85001,1.84966,1.84995,11000000.0
2007-05-29 02:26:00,1.84984,1.84984,1.84966,1.8497,8000000.0
2007-05-29 02:27:00,1.84984,1.85,1.84871,1.84871,9000000.0
2007-05-29 02:28:00,1.84945,1.84951,1.84935,1.84951,10000000.0
2007-05-29 02:29:00,1.84949,1.84952,1.84931,1.84947,7000000.0
2007-05-29 02:30:00,1.84944,1.84946,1.84931,1.84931,5000000.0
2007-05-29 02:31:00,1.8493,1.84941,1.8493,1.84936,8000000.0
2007-05-29 02:32:00,1.84939,1.84973,1.84931,1.84973,8000000.0
2007-05-29 02:33:00,1.84977,1.85028,1.84977,1.85028,8000000.0
2007-05-29 02:34:00,1.85037,1.85068,1.8503,1.85033,7000000.0
2007-05-29 02:35:00,1.84997,1.85032,1.84987,1.85032,11000000.0
2007-05-29 02:36:00,1.85022,1.85029,1.85011,1.85015,7000000.0
2007-05-29 02:37:00,1.8503,1.8503,1.8501,1.85024,7000000.0
2007-05-29 02:38:00,1.84993,1.85026,1.84993,1.85026,7000000.0
2007-05-29 02:39:00,1.85018,1.85021,1.84992,1.84992,8000000.0
2007-05-29 02:40:00,1.84999,1.8503,1.84999,1.85022,7000000.0
2007-05-29 02:41:00,1.8496,1.8496,1.84947,1.8495,8000000.0
2007-05-29 02:42:00,1.8503,1.8503,1.85012,1.85015,7000000.0
2007-05-29 02:43:00,1.85005,1.85005,1.84976,1.84978,9000000.0
2007-05-29 02:44:00,1.84973,1.8499,1.84972,1.84979,8000000.0
2007-05-29 02:45:00,1.84982,1.84984,1.84962,1.84984,8000000.0
2007-05-29 02:46:00,1.84975,1.84981,1.84973,1.84973,3000000.0
2007-05-29 02:47:00,1.84964,1.8497,1.84955,1.84963,9000000.0
2007-05-29 02:48:00,1.84954,1.8496,1.84941,1.8496,8000000.0
2007-05-29 02:49:00,1.84975,1.84987,1.84967,1.84987,11000000.0
2007-05-29 02:50:00,1.84957,1.84978,1.84935,1.84978,7000000.0
2007-05-29 02:51:00,1.84969,1.84969,1.84934,1.84949,8000000.0
2007-05-29 02:52:00,1.84943,1.84961,1.84943,1.84961,5000000.0
2007-05-29 02:53:00,1.84934,1.84944,1.84927,1.84944,8000000.0
2007-05-29 02:54:00,1.84953,1.84962,1.84952,1.84958,8000000.0
2007-05-29 02:55:00,1.84907,1.84956,1.84903,1.84956,8000000.0
2007-05-29 02:56:00,1.84964,1.84969,1.84963,1.84963,4000000.0
2007-05-29 02:57:00,1.84958,1.84958,1.84935,1.84953,8000000.0
2007-05-29 02:58:00,1.84939,1.84953,1.84931,1.84953,9000000.0
2007-05-29 02:59:00,1.8495,1.8495,1.8493,1.84936,9000000.0
2007-05-29 03:00:00,1.84937,1.84996,1.84937,1.84996,6000000.0
2007-05-29 03:01:00,1.84995,1.84995,1.84948,1.84951,8000000.0
2007-05-29 03:02:00,1.84937,1.84966,1.84937,1.84966,6000000.0
2007-05-29 03:03:00,1.84976,1.84976,1.84958,1.84958,7000000.0
2007-05-29 03:04:00,1.84964,1.84964,1.84925,1.84925,7000000.0
2007-05-29 03:05:00,1.84947,1.84956,1.84926,1.84935,8000000.0
2007-05-29 03:06:00,1.84933,1.84947,1.84933,1.84946,8000000.0
2007-05-29 03:07:00,1.84951,1.84966,1.84951,1.84966,8000000.0
2007-05-29 03:08:00,1.84997,1.84997,1.84993,1.84993,2000000.0
2007-05-29 03:09:00,1.8497,1.84972,1.84967,1.84967,8000000.0
2007-05-29 03:10:00,1.84958,1.84959,1.84946,1.84946,7000000.0
2007-05-29 03:11:00,1.84961,1.84973,1.84956,1.84971,10000000.0
2007-05-29 03:12:00,1.84966,1.84966,1.84952,1.84956,7000000.0
2007-05-29 03:13:00,1.84888,1.84888,1.84866,1.84867,11000000.0
2007-05-29 03:14:00,1.84933,1.84946,1.84932,1.84936,11000000.0
2007-05-29 03:15:00,1.84942,1.84942,1.84928,1.84933,7000000.0
2007-05-29 03:16:00,1.84935,1.84935,1.84892,1.84927,7000000.0
2007-05-29 03:17:00,1.84906,1.84914,1.84862,1.84914,11000000.0
2007-05-29 03:18:00,1.84913,1.84938,1.84913,1.84918,10000000.0
2007-05-29 03:19:00,1.84933,1.84933,1.84929,1.84929,2000000.0
2007-05-29 03:20:00,1.84936,1.8494,1.84931,1.84931,7000000.0
2007-05-29 03:21:00,1.84945,1.84953,1.84909,1.8495,7000000.0
2007-05-29 03:22:00,1.84951,1.84951,1.84925,1.84925,7000000.0
2007-05-29 03:23:00,1.84921,1.84928,1.84897,1.84928,7000000.0
2007-05-29 03:24:00,1.84942,1.84949,1.84756,1.84942,8000000.0
2007-05-29 03:25:00,1.84914,1.84914,1.84894,1.84908,8000000.0
2007-05-29 03:26:00,1.84891,1.84912,1.84891,1.84912,3000000.0
2007-05-29 03:27:00,1.84909,1.84941,1.84899,1.84941,8000000.0
2007-05-29 03:28:00,1.84959,1.84967,1.84951,1.84967,10000000.0
2007-05-29 03:29:00,1.8496,1.8496,1.84927,1.84937,11000000.0
2007-05-29 03:30:00,1.84932,1.84932,1.84918,1.84928,7000000.0
2007-05-29 03:31:00,1.84932,1.84942,1.84931,1.84931,9000000.0
2007-05-29 03:32:00,1.84907,1.84942,1.84897,1.84942,10000000.0
2007-05-29 03:33:00,1.84917,1.84917,1.84883,1.84908,7000000.0
2007-05-29 03:34:00,1.84915,1.84965,1.84915,1.84963,8000000.0
2007-05-29 03:35:00,1.84886,1.84909,1.84881,1.84896,10000000.0
2007-05-29 03:36:00,1.84893,1.84893,1.84892,1.84892,2000000.0
2007-05-29 03:37:00,1.84852,1.84869,1.84845,1.84869,9000000.0
2007-05-29 03:38:00,1.84858,1.84871,1.84833,1.84871,7000000.0
2007-05-29 03:39:00,1.84891,1.84891,1.84868,1.84868,8000000.0
2007-05-29 03:40:00,1.84889,1.84916,1.84887,1.84912,7000000.0
2007-05-29 03:41:00,1.84903,1.84918,1.84896,1.84909,10000000.0
2007-05-29 03:42:00,1.84894,1.84913,1.84894,1.84913,10000000.0
2007-05-29 03:43:00,1.84917,1.84917,1.84882,1.84886,7000000.0
2007-05-29 03:44:00,1.84888,1.84897,1.84877,1.84878,8000000.0
2007-05-29 03:45:00,1.84897,1.8491,1.84891,1.8491,8000000.0
2007-05-29 03:46:00,1.84918,1.84932,1.84918,1.84925,7000000.0
2007-05-29 03:47:00,1.84955,1.84957,1.84927,1.84927,7000000.0
2007-05-29 03:48:00,1.84923,1.84933,1.84923,1.84933,5000000.0
2007-05-29 03:49:00,1.84904,1.84949,1.84904,1.84949,8000000.0
2007-05-29 03:50:00,1.84963,1.85001,1.84963,1.85001,8000000.0
2007-05-29 03:51:00,1.85026,1.85026,1.85003,1.85014,9000000.0
2007-05-29 03:52:00,1.84985,1.84995,1.84973,1.84993,8000000.0
2007-05-29 03:53:00,1.84988,1.85,1.84976,1.84976,10000000.0
2007-05-29 03:54:00,1.8501,1.85018,1.8501,1.85012,5000000.0
2007-05-29 03:55:00,1.85019,1.85029,1.85001,1.85024,7000000.0
2007-05-29 03:56:00,1.85011,1.85011,1.84987,1.85011,7000000.0
2007-05-29 03:57:00,1.84981,1.84994,1.84977,1.84982,8000000.0
2007-05-29 03:58:00,1.84962,1.85001,1.84956,1.8499,8000000.0
2007-05-29 03:59:00,1.8503,1.8503,1.84966,1.84967,7000000.0
2007-05-29 04:00:00,1.84998,1.84998,1.84966,1.84982,6000000.0
2007-05-29 04:01:00,1.84987,1.84997,1.84972,1.84997,7000000.0
2007-05-29 04:02:00,1.84986,1.84992,1.8494,1.8494,8000000.0
2007-05-29 04:03:00,1.84966,1.85019,1.84966,1.84978,8000000.0
2007-05-29 04:04:00,1.8498,1.85032,1.8498,1.85009,8000000.0
2007-05-29 04:05:00,1.85059,1.85059,1.85036,1.85049,8000000.0
2007-05-29 04:06:00,1.85044,1.85048,1.85031,1.85039,9000000.0
2007-05-29 04:07:00,1.85017,1.85028,1.8498,1.8498,11000000.0
2007-05-29 04:08:00,1.84985,1.84996,1.84972,1.84972,7000000.0
2007-05-29 04:09:00,1.84997,1.84997,1.84981,1.84981,6000000.0
2007-05-29 04:10:00,1.84987,1.84987,1.84958,1.8497,10000000.0
2007-05-29 04:11:00,1.84949,1.84995,1.84949,1.84995,7000000.0
2007-05-29 04:12:00,1.84956,1.84956,1.84891,1.84953,8000000.0
2007-05-29 04:13:00,1.84966,1.84983,1.8496,1.84963,8000000.0
2007-05-29 04:14:00,1.84972,1.84972,1.84843,1.84843,7000000.0
2007-05-29 04:15:00,1.84869,1.84898,1.84869,1.8488,7000000.0
2007-05-29 04:16:00,1.84893,1.84937,1.84893,1.84937,7000000.0
2007-05-29 04:17:00,1.84932,1.84942,1.84915,1.84942,7000000.0
2007-05-29 04:18:00,1.84934,1.84988,1.84914,1.84988,8000000.0
2007-05-29 04:19:00,1.8497,1.8497,1.8496,1.8496,2000000.0
2007-05-29 04:20:00,1.84933,1.84939,1.84906,1.8491,10000000.0
2007-05-29 04:21:00,1.84903,1.84938,1.84903,1.84923,8000000.0
2007-05-29 04:22:00,1.84906,1.84907,1.84884,1.84891,9000000.0
2007-05-29 04:23:00,1.8491,1.8494,1.8491,1.8494,7000000.0
2007-05-29 04:24:00,1.84909,1.84932,1.84909,1.84932,9000000.0
2007-05-29 04:25:00,1.84906,1.84906,1.84862,1.84875,7000000.0
2007-05-29 04:26:00,1.84871,1.8491,1.84871,1.8491,7000000.0
2007-05-29 04:27:00,1.84921,1.84921,1.84893,1.84893,8000000.0
2007-05-29 04:28:00,1.84885,1.84901,1.84862,1.84901,7000000.0
2007-05-29 04:29:00,1.84909,1.84917,1.84887,1.84893,8000000.0
2007-05-29 04:30:00,1.84908,1.84908,1.84867,1.84877,9000000.0
2007-05-29 04:31:00,1.84872,1.84898,1.84871,1.84898,10000000.0
2007-05-29 04:32:00,1.84913,1.84953,1.84901,1.84934,9000000.0
2007-05-29 04:33:00,1.84913,1.84917,1.84905,1.84908,8000000.0
2007-05-29 04:34:00,1.8493,1.84941,1.84919,1.84939,7000000.0
2007-05-29 04:35:00,1.8495,1.84992,1.8495,1.84992,7000000.0
2007-05-29 04:36:00,1.85002,1.85013,1.84992,1.84992,6000000.0
2007-05-29 04:37:00,1.8501,1.8501,1.84943,1.84943,11000000.0
2007-05-29 04:38:00,1.84913,1.84956,1.84913,1.84956,9000000.0
2007-05-29 04:39:00,1.84832,1.84915,1.84832,1.84915,9000000.0
2007-05-29 04:40:00,1.84927,1.84946,1.84923,1.84932,10000000.0
2007-05-29 04:41:00,1.84932,1.84953,1.84931,1.84953,8000000.0
2007-05-29 04:42:00,1.8495,1.8495,1.84909,1.84909,7000000.0
2007-05-29 04:43:00,1.84901,1.84908,1.84868,1.84885,11000000.0
2007-05-29 04:44:00,1.84901,1.84927,1.84901,1.84927,9000000.0
2007-05-29 04:45:00,1.84943,1.84947,1.8492,1.84937,8000000.0
2007-05-29 04:46:00,1.84942,1.84952,1.84936,1.84942,9000000.0
2007-05-29 04:47:00,1.84946,1.84954,1.84932,1.84954,7000000.0
2007-05-29 04:48:00,1.84937,1.84942,1.84919,1.8492,7000000.0
2007-05-29 04:49:00,1.84919,1.84919,1.84888,1.84916,11000000.0
2007-05-29 04:50:00,1.84912,1.84918,1.84898,1.84901,9000000.0
2007-05-29 04:51:00,1.84904,1.84938,1.84904,1.84932,7000000.0
2007-05-29 04:52:00,1.84903,1.84903,1.84885,1.84888,10000000.0
2007-05-29 04:53:00,1.84873,1.84917,1.84873,1.84875,9000000.0
2007-05-29 04:54:00,1.84904,1.8494,1.84893,1.8494,7000000.0
2007-05-29 04:55:00,1.84929,1.84929,1.84902,1.84903,8000000.0
2007-05-29 04:56:00,1.84895,1.84912,1.84889,1.84889,7000000.0
2007-05-29 04:57:00,1.84884,1.84899,1.84884,1.84899,8000000.0
2007-05-29 04:58:00,1.84897,1.84897,1.84876,1.84877,8000000.0
2007-05-29 04:59:00,1.84869,1.84869,1.84833,1.84854,8000000.0
2007-05-29 05:00:00,1.84871,1.84871,1.84849,1.84858,7000000.0
2007-05-29 05:01:00,1.84911,1.84943,1.84904,1.84904,7000000.0
2007-05-29 05:02:00,1.84922,1.8494,1.84916,1.84916,7000000.0
2007-05-29 05:03:00,1.84943,1.84956,1.84937,1.84942,7000000.0
2007-05-29 05:04:00,1.84912,1.84932,1.84912,1.84919,7000000.0
2007-05-29 05:05:00,1.84875,1.84929,1.84875,1.84923,8000000.0
2007-05-29 05:06:00,1.84912,1.84941,1.84912,1.84921,7000000.0
2007-05-29 05:07:00,1.84959,1.84969,1.84945,1.84948,8000000.0
2007-05-29 05:08:00,1.84939,1.84941,1.84926,1.84929,10000000.0
2007-05-29 05:09:00,1.84946,1.84946,1.84922,1.84924,7000000.0
2007-05-29 05:10:00,1.84906,1.84909,1.84888,1.849,7000000.0
2007-05-29 05:11:00,1.84905,1.84918,1.84891,1.84905,8000000.0
2007-05-29 05:12:00,1.84899,1.84918,1.84899,1.84915,11000000.0
2007-05-29 05:13:00,1.84921,1.84922,1.84907,1.8491,8000000.0
2007-05-29 05:14:00,1.84925,1.84925,1.8489,1.8491,11000000.0
2007-05-29 05:15:00,1.84896,1.84909,1.84872,1.84872,11000000.0
2007-05-29 05:16:00,1.849,1.84916,1.849,1.84909,9000000.0
2007-05-29 05:17:00,1.8488,1.84907,1.84878,1.84907,8000000.0
2007-05-29 05:18:00,1.84911,1.8493,1.84902,1.8493,8000000.0
2007-05-29 05:19:00,1.8494,1.84941,1.84926,1.8494,7000000.0
2007-05-29 05:20:00,1.84928,1.84936,1.84912,1.84936,10000000.0
2007-05-29 05:21:00,1.84929,1.84931,1.84917,1.84924,8000000.0
2007-05-29 05:22:00,1.84899,1.84914,1.84899,1.84909,7000000.0
2007-05-29 05:23:00,1.84915,1.84915,1.84845,1.84857,10000000.0
2007-05-29 05:24:00,1.84838,1.84838,1.84806,1.84821,7000000.0
2007-05-29 05:25:00,1.84833,1.84841,1.84833,1.84836,7000000.0
2007-05-29 05:26:00,1.84814,1.84829,1.84763,1.84789,7000000.0
2007-05-29 05:27:00,1.84825,1.84825,1.84791,1.848,8000000.0
2007-05-29 05:28:00,1.8478,1.84784,1.8475,1.8475,9000000.0
2007-05-29 05:29:00,1.84778,1.84827,1.84778,1.84827,7000000.0
2007-05-29 05:30:00,1.84848,1.84879,1.84848,1.84879,8000000.0
2007-05-29 05:31:00,1.84884,1.84893,1.84867,1.84892,8000000.0
2007-05-29 05:32:00,1.84878,1.84897,1.84878,1.84879,6000000.0
2007-05-29 05:33:00,1.84839,1.84845,1.84822,1.84822,9000000.0
2007-05-29 05:34:00,1.84845,1.84873,1.84845,1.84867,6000000.0
2007-05-29 05:35:00,1.84863,1.84863,1.84812,1.84812,7000000.0
2007-05-29 05:36:00,1.8485,1.84862,1.8485,1.84854,4000000.0
2007-05-29 05:37:00,1.84754,1.84858,1.84713,1.84858,7000000.0
2007-05-29 05:38:00,1.84867,1.84869,1.84861,1.84861,9000000.0
2007-05-29 05:39:00,1.84841,1.84841,1.84813,1.84813,7000000.0
2007-05-29 05:40:00,1.8483,1.84841,1.84823,1.84829,11000000.0
2007-05-29 05:41:00,1.84839,1.84881,1.84839,1.84881,8000000.0
2007-05-29 05:42:00,1.84789,1.84877,1.84789,1.84877,7000000.0
2007-05-29 05:43:00,1.84901,1.84928,1.84901,1.84925,9000000.0
2007-05-29 05:44:00,1.84923,1.84939,1.84914,1.84922,8000000.0
2007-05-29 05:45:00,1.84939,1.84971,1.84939,1.84969,11000000.0
2007-05-29 05:46:00,1.84955,1.84961,1.84934,1.84954,8000000.0
2007-05-29 05:47:00,1.84968,1.84968,1.84945,1.84945,8000000.0
2007-05-29 05:48:00,1.84933,1.84945,1.84926,1.84944,7000000.0
2007-05-29 05:49:00,1.84936,1.84941,1.84923,1.84923,8000000.0
2007-05-29 05:50:00,1.84928,1.84943,1.84926,1.84939,9000000.0
2007-05-29 05:51:00,1.84918,1.84923,1.84915,1.84923,8000000.0
2007-05-29 05:52:00,1.84898,1.84906,1.84856,1.84856,8000000.0
2007-05-29 05:53:00,1.8487,1.84882,1.84869,1.84869,7000000.0
2007-05-29 05:54:00,1.84882,1.84892,1.84869,1.84869,10000000.0
2007-05-29 05:55:00,1.84866,1.84875,1.84862,1.84867,8000000.0
2007-05-29 05:56:00,1.84854,1.84872,1.84854,1.84871,7000000.0
2007-05-29 05:57:00,1.8489,1.84897,1.84881,1.84897,8000000.0
2007-05-29 05:58:00,1.84889,1.84889,1.84845,1.84883,9000000.0
2007-05-29 05:59:00,1.84887,1.84892,1.84864,1.84866,10000000.0
2007-05-29 06:00:00,1.8485,1.84886,1.8485,1.84886,8000000.0
2007-05-29 06:01:00,1.84889,1.84912,1.84889,1.84904,7000000.0
2007-05-29 06:02:00,1.849,1.84908,1.84728,1.84873,5000000.0
2007-05-29 06:03:00,1.84873,1.84901,1.84868,1.84901,8000000.0
2007-05-29 06:04:00,1.84891,1.84899,1.84884,1.84897,7000000.0
2007-05-29 06:05:00,1.84868,1.84888,1.8484,1.84888,7000000.0
2007-05-29 06:06:00,1.84871,1.84874,1.84866,1.84866,5000000.0
2007-05-29 06:07:00,1.84891,1.84895,1.84886,1.84893,7000000.0
2007-05-29 06:08:00,1.84881,1.84894,1.84876,1.84888,7000000.0
2007-05-29 06:09:00,1.8489,1.84891,1.84868,1.84873,8000000.0
2007-05-29 06:10:00,1.84876,1.84879,1.84863,1.84863,8000000.0
2007-05-29 06:11:00,1.84857,1.84881,1.84846,1.84881,8000000.0
2007-05-29 06:12:00,1.84878,1.84878,1.84836,1.84876,8000000.0
2007-05-29 06:13:00,1.8489,1.84891,1.84882,1.84883,8000000.0
2007-05-29 06:14:00,1.8489,1.8489,1.84861,1.84866,7000000.0
2007-05-29 06:15:00,1.84843,1.84861,1.8484,1.84855,8000000.0
2007-05-29 06:16:00,1.84879,1.8488,1.84878,1.84879,5000000.0
2007-05-29 06:17:00,1.84864,1.84864,1.84813,1.84813,4000000.0
2007-05-29 06:18:00,1.84874,1.8489,1.84857,1.8489,9000000.0
2007-05-29 06:19:00,1.84902,1.84925,1.84902,1.84912,7000000.0
2007-05-29 06:20:00,1.84912,1.84927,1.84912,1.84927,5000000.0
2007-05-29 06:21:00,1.84837,1.84837,1.84813,1.84824,8000000.0
2007-05-29 06:22:00,1.84932,1.84934,1.84917,1.84928,8000000.0
2007-05-29 06:23:00,1.84903,1.84937,1.849,1.84924,8000000.0
2007-05-29 06:24:00,1.84924,1.84947,1.84924,1.84937,11000000.0
2007-05-29 06:25:00,1.84928,1.84938,1.84909,1.84925,11000000.0
2007-05-29 06:26:00,1.84917,1.84921,1.84899,1.84915,11000000.0
2007-05-29 06:27:00,1.84923,1.84936,1.84865,1.84865,7000000.0
2007-05-29 06:28:00,1.84863,1.84872,1.84859,1.84872,8000000.0
2007-05-29 06:29:00,1.84885,1.84919,1.84885,1.84913,8000000.0
2007-05-29 06:30:00,1.84923,1.84923,1.849,1.84918,8000000.0
2007-05-29 06:31:00,1.8492,1.8492,1.8489,1.84908,7000000.0
2007-05-29 06:32:00,1.84904,1.84911,1.84902,1.84902,6000000.0
2007-05-29 06:33:00,1.84909,1.84911,1.84894,1.84894,7000000.0
2007-05-29 06:34:00,1.84899,1.84925,1.84899,1.84925,7000000.0
2007-05-29 06:35:00,1.84922,1.8493,1.84913,1.84913,11000000.0
2007-05-29 06:36:00,1.84917,1.84924,1.84912,1.84922,7000000.0
2007-05-29 06:37:00,1.84892,1.84901,1.84882,1.84901,10000000.0
2007-05-29 06:38:00,1.84898,1.84906,1.84884,1.84906,10000000.0
2007-05-29 06:39:00,1.84903,1.84925,1.84902,1.84921,11000000.0
2007-05-29 06:40:00,1.8492,1.8492,1.84895,1.84895,7000000.0
2007-05-29 06:41:00,1.84913,1.84915,1.849,1.849,7000000.0
2007-05-29 06:42:00,1.8493,1.84933,1.84908,1.84931,11000000.0
2007-05-29 06:43:00,1.84922,1.84937,1.84922,1.84928,7000000.0
2007-05-29 06:44:00,1.84936,1.84941,1.84924,1.84936,8000000.0
2007-05-29 06:45:00,1.84944,1.84944,1.84919,1.84926,8000000.0
2007-05-29 06:46:00,1.84926,1.84935,1.849,1.84935,10000000.0
2007-05-29 06:47:00,1.84946,1.84985,1.84946,1.84982,8000000.0
2007-05-29 06:48:00,1.84971,1.84988,1.84971,1.84988,7000000.0
2007-05-29 06:49:00,1.84995,1.84997,1.84979,1.84997,8000000.0
2007-05-29 06:50:00,1.84987,1.84997,1.84982,1.84987,7000000.0
2007-05-29 06:51:00,1.84964,1.84989,1.84949,1.8495,10000000.0
2007-05-29 06:52:00,1.84929,1.84929,1.8491,1.84912,8000000.0
2007-05-29 06:53:00,1.84917,1.84941,1.84917,1.84929,8000000.0
2007-05-29 06:54:00,1.84936,1.84943,1.84904,1.84943,7000000.0
2007-05-29 06:55:00,1.84949,1.84958,1.84918,1.84951,7000000.0
2007-05-29 06:56:00,1.84957,1.84957,1.84904,1.84904,8000000.0
2007-05-29 06:57:00,1.8497,1.84994,1.8497,1.84992,7000000.0
2007-05-29 06:58:00,1.85001,1.85008,1.84984,1.84991,7000000.0
2007-05-29 06:59:00,1.84995,1.85011,1.84992,1.85011,7000000.0
2007-05-29 07:00:00,1.85005,1.85009,1.84992,1.84992,7000000.0
2007-05-29 07:01:00,1.84989,1.85009,1.8498,1.85009,7000000.0
2007-05-29 07:02:00,1.85014,1.8502,1.85014,1.8502,7000000.0
2007-05-29 07:03:00,1.85001,1.85001,1.84963,1.84963,7000000.0
2007-05-29 07:04:00,1.84959,1.84962,1.84949,1.84959,8000000.0
2007-05-29 07:05:00,1.84898,1.84977,1.84898,1.84966,11000000.0
2007-05-29 07:06:00,1.84927,1.84972,1.84927,1.8497,11000000.0
2007-05-29 07:07:00,1.84979,1.85002,1.84979,1.84996,11000000.0
2007-05-29 07:08:00,1.84996,1.85006,1.84989,1.84999,9000000.0
2007-05-29 07:09:00,1.84982,1.85026,1.84982,1.85011,8000000.0
2007-05-29 07:10:00,1.85015,1.8506,1.85015,1.85056,7000000.0
2007-05-29 07:11:00,1.85061,1.85061,1.85019,1.85027,10000000.0
2007-05-29 07:12:00,1.84964,1.84964,1.84921,1.84921,7000000.0
2007-05-29 07:13:00,1.84928,1.84947,1.84925,1.84925,8000000.0
2007-05-29 07:14:00,1.84918,1.84918,1.84847,1.84847,7000000.0
2007-05-29 07:15:00,1.84935,1.84935,1.84906,1.84908,10000000.0
2007-05-29 07:16:00,1.84915,1.8493,1.84913,1.84925,8000000.0
2007-05-29 07:17:00,1.84904,1.84928,1.84904,1.84923,11000000.0
2007-05-29 07:18:00,1.84912,1.84932,1.84908,1.84932,8000000.0
2007-05-29 07:19:00,1.84922,1.84931,1.84912,1.84912,8000000.0
2007-05-29 07:20:00,1.84907,1.84912,1.84874,1.84912,9000000.0
2007-05-29 07:21:00,1.84893,1.84913,1.84892,1.84913,10000000.0
2007-05-29 07:22:00,1.84885,1.84903,1.84879,1.84879,11000000.0
2007-05-29 07:23:00,1.84856,1.84856,1.84832,1.84856,7000000.0
2007-05-29 07:24:00,1.84858,1.84858,1.84829,1.84829,9000000.0
2007-05-29 07:25:00,1.84872,1.84872,1.84862,1.84864,8000000.0
2007-05-29 07:26:00,1.84859,1.84859,1.84833,1.84844,7000000.0
2007-05-29 07:27:00,1.84854,1.84854,1.84834,1.84849,7000000.0
2007-05-29 07:28:00,1.84796,1.84798,1.84767,1.84771,7000000.0
2007-05-29 07:29:00,1.84821,1.84835,1.84814,1.84814,8000000.0
2007-05-29 07:30:00,1.84784,1.84814,1.84784,1.84796,8000000.0
2007-05-29 07:31:00,1.84786,1.84811,1.84777,1.84794,7000000.0
2007-05-29 07:32:00,1.84827,1.8487,1.84827,1.84847,9000000.0
2007-05-29 07:33:00,1.84814,1.84818,1.84804,1.84818,8000000.0
2007-05-29 07:34:00,1.8483,1.84838,1.84815,1.84815,11000000.0
2007-05-29 07:35:00,1.84839,1.84859,1.84839,1.84852,8000000.0
2007-05-29 07:36:00,1.84871,1.8488,1.84862,1.84862,7000000.0
2007-05-29 07:37:00,1.84858,1.84958,1.84858,1.84958,7000000.0
2007-05-29 07:38:00,1.84992,1.84992,1.84949,1.84949,11000000.0
2007-05-29 07:39:00,1.8492,1.84975,1.84919,1.84975,7000000.0
2007-05-29 07:40:00,1.8498,1.8498,1.84945,1.84948,8000000.0
2007-05-29 07:41:00,1.84958,1.84971,1.84958,1.84967,9000000.0
2007-05-29 07:42:00,1.84973,1.84981,1.84952,1.84952,11000000.0
2007-05-29 07:43:00,1.84928,1.84944,1.84928,1.84942,7000000.0
2007-05-29 07:44:00,1.84956,1.84956,1.84933,1.84942,7000000.0
2007-05-29 07:45:00,1.84955,1.84955,1.84927,1.84948,7000000.0
2007-05-29 07:46:00,1.84939,1.84948,1.84936,1.84939,10000000.0
2007-05-29 07:47:00,1.84932,1.84938,1.84928,1.84938,7000000.0
2007-05-29 07:48:00,1.8493,1.8494,1.84914,1.84914,8000000.0
2007-05-29 07:49:00,1.84876,1.84878,1.84863,1.8487,8000000.0
2007-05-29 07:50:00,1.84868,1.84885,1.84868,1.84876,7000000.0
2007-05-29 07:51:00,1.84893,1.84899,1.84881,1.84899,8000000.0
2007-05-29 07:52:00,1.84886,1.84914,1.84886,1.84914,10000000.0
2007-05-29 07:53:00,1.84877,1.84919,1.84877,1.84919,11000000.0
2007-05-29 07:54:00,1.84893,1.84893,1.84854,1.84856,9000000.0
2007-05-29 07:55:00,1.84869,1.8492,1.84869,1.84914,9000000.0
2007-05-29 07:56:00,1.84946,1.84978,1.84933,1.84966,9000000.0
2007-05-29 07:57:00,1.84963,1.84963,1.84908,1.84908,7000000.0
2007-05-29 07:58:00,1.84926,1.84939,1.84917,1.84939,7000000.0
2007-05-29 07:59:00,1.84962,1.84995,1.84954,1.84995,7000000.0
2007-05-29 08:00:00,1.84955,1.84971,1.84934,1.84934,8000000.0
2007-05-29 08:01:00,1.84964,1.84967,1.8494,1.84967,10000000.0
2007-05-29 08:02:00,1.84953,1.84979,1.84953,1.84979,7000000.0
2007-05-29 08:03:00,1.84977,1.84986,1.84955,1.84975,8000000.0
2007-05-29 08:04:00,1.84985,1.84985,1.84936,1.84936,8000000.0
2007-05-29 08:05:00,1.84953,1.8498,1.84953,1.84962,8000000.0
2007-05-29 08:06:00,1.84974,1.84975,1.84954,1.8496,7000000.0
2007-05-29 08:07:00,1.84956,1.84956,1.84939,1.84952,7000000.0
2007-05-29 08:08:00,1.84954,1.84954,1.8493,1.84933,7000000.0
2007-05-29 08:09:00,1.84915,1.84917,1.84876,1.84891,7000000.0
2007-05-29 08:10:00,1.8483,1.84842,1.84824,1.84838,7000000.0
2007-05-29 08:11:00,1.84835,1.84835,1.84801,1.84801,8000000.0
2007-05-29 08:12:00,1.84837,1.84854,1.8483,1.84849,9000000.0
2007-05-29 08:13:00,1.84835,1.84843,1.8482,1.8483,7000000.0
2007-05-29 08:14:00,1.84812,1.84815,1.84798,1.84798,9000000.0
2007-05-29 08:15:00,1.8486,1.8486,1.84805,1.84812,8000000.0
2007-05-29 08:16:00,1.8481,1.8481,1.84782,1.84792,11000000.0
2007-05-29 08:17:00,1.84793,1.84831,1.84793,1.8483,7000000.0
2007-05-29 08:18:00,1.84836,1.84836,1.84813,1.84834,9000000.0
2007-05-29 08:19:00,1.84801,1.84836,1.84801,1.8483,7000000.0
2007-05-29 08:20:00,1.8483,1.84845,1.8483,1.84837,8000000.0
2007-05-29 08:21:00,1.84824,1.84835,1.84816,1.8483,8000000.0
2007-05-29 08:22:00,1.84804,1.84804,1.84687,1.84687,8000000.0
2007-05-29 08:23:00,1.84824,1.84831,1.84814,1.84814,7000000.0
2007-05-29 08:24:00,1.84818,1.84826,1.84795,1.84795,7000000.0
2007-05-29 08:25:00,1.84735,1.8478,1.84718,1.84718,8000000.0
2007-05-29 08:26:00,1.84801,1.84801,1.84751,1.84751,7000000.0
2007-05-29 08:27:00,1.84791,1.84828,1.84791,1.84818,10000000.0
2007-05-29 08:28:00,1.84805,1.84805,1.84782,1.84787,7000000.0
2007-05-29 08:29:00,1.84812,1.84823,1.84809,1.8482,10000000.0
2007-05-29 08:30:00,1.84838,1.84857,1.84836,1.84852,7000000.0
2007-05-29 08:31:00,1.84833,1.8485,1.84702,1.84702,10000000.0
2007-05-29 08:32:00,1.84794,1.84809,1.84708,1.84757,8000000.0
2007-05-29 08:33:00,1.84857,1.84895,1.8485,1.84895,7000000.0
2007-05-29 08:34:00,1.84932,1.84935,1.8492,1.84921,9000000.0
2007-05-29 08:35:00,1.84908,1.84908,1.84888,1.84897,9000000.0
2007-05-29 08:36:00,1.84897,1.84914,1.8487,1.84914,8000000.0
2007-05-29 08:37:00,1.84897,1.84897,1.84841,1.84841,9000000.0
2007-05-29 08:38:00,1.84839,1.84898,1.84839,1.84898,10000000.0
2007-05-29 08:39:00,1.84899,1.84906,1.8489,1.84899,11000000.0
2007-05-29 08:40:00,1.84892,1.84895,1.84879,1.84879,8000000.0
2007-05-29 08:41:00,1.84875,1.84893,1.84873,1.8489,11000000.0
2007-05-29 08:42:00,1.84893,1.84897,1.84857,1.84857,10000000.0
2007-05-29 08:43:00,1.84817,1.84875,1.84817,1.84875,8000000.0
2007-05-29 08:44:00,1.84866,1.84888,1.84866,1.8488,10000000.0
2007-05-29 08:45:00,1.84856,1.84863,1.84849,1.84863,8000000.0
2007-05-29 08:46:00,1.84857,1.84891,1.84738,1.84891,8000000.0
2007-05-29 08:47:00,1.84861,1.84866,1.8485,1.84866,7000000.0
2007-05-29 08:48:00,1.84854,1.84878,1.84853,1.84865,5000000.0
2007-05-29 08:49:00,1.84865,1.84869,1.84856,1.84864,11000000.0
2007-05-29 08:50:00,1.84869,1.84869,1.84854,1.84857,7000000.0
2007-05-29 08:51:00,1.8487,1.84889,1.8487,1.84887,8000000.0
2007-05-29 08:52:00,1.84908,1.84908,1.84898,1.84901,9000000.0
2007-05-29 08:53:00,1.84907,1.84924,1.8487,1.84908,8000000.0
2007-05-29 08:54:00,1.84888,1.84888,1.84867,1.84872,8000000.0
2007-05-29 08:55:00,1.84895,1.849,1.84882,1.849,8000000.0
2007-05-29 08:56:00,1.84876,1.84876,1.84857,1.84871,7000000.0
2007-05-29 08:57:00,1.8488,1.84881,1.84853,1.84872,8000000.0
2007-05-29 08:58:00,1.84857,1.84857,1.84834,1.84847,7000000.0
2007-05-29 08:59:00,1.84835,1.84837,1.8481,1.84817,7000000.0
2007-05-29 09:00:00,1.84846,1.84861,1.84846,1.84849,8000000.0
2007-05-29 09:01:00,1.84854,1.84867,1.8485,1.84867,9000000.0
2007-05-29 09:02:00,1.84863,1.84863,1.84847,1.84847,10000000.0
2007-05-29 09:03:00,1.84799,1.84811,1.84784,1.84784,7000000.0
2007-05-29 09:04:00,1.84755,1.84757,1.84743,1.84757,7000000.0
2007-05-29 09:05:00,1.84758,1.84783,1.84758,1.84767,7000000.0
2007-05-29 09:06:00,1.84765,1.84784,1.84751,1.84758,11000000.0
2007-05-29 09:07:00,1.8472,1.84748,1.84696,1.84734,8000000.0
2007-05-29 09:08:00,1.84741,1.84763,1.84732,1.84763,7000000.0
2007-05-29 09:09:00,1.84757,1.84758,1.84737,1.84756,11000000.0
2007-05-29 09:10:00,1.84747,1.8475,1.8473,1.84748,7000000.0
2007-05-29 09:11:00,1.84749,1.8475,1.84729,1.8475,9000000.0
2007-05-29 09:12:00,1.84746,1.84797,1.84746,1.84797,8000000.0
2007-05-29 09:13:00,1.84788,1.84794,1.84767,1.84792,9000000.0
2007-05-29 09:14:00,1.84772,1.84779,1.84759,1.84773,11000000.0
2007-05-29 09:15:00,1.84774,1.84797,1.84774,1.8479,7000000.0
2007-05-29 09:16:00,1.84797,1.84797,1.84761,1.84767,8000000.0
2007-05-29 09:17:00,1.84754,1.84759,1.84734,1.84759,11000000.0
2007-05-29 09:18:00,1.84776,1.84776,1.84746,1.84761,8000000.0
2007-05-29 09:19:00,1.8478,1.84791,1.84777,1.84784,7000000.0
2007-05-29 09:20:00,1.84772,1.84772,1.84738,1.84742,7000000.0
2007-05-29 09:21:00,1.84757,1.84806,1.84757,1.84806,8000000.0
2007-05-29 09:22:00,1.84806,1.84806,1.84785,1.84798,8000000.0
2007-05-29 09:23:00,1.84817,1.84832,1.8478,1.8478,7000000.0
2007-05-29 09:24:00,1.84722,1.84724,1.84617,1.84641,8000000.0
2007-05-29 09:25:00,1.84653,1.84653,1.8458,1.8458,7000000.0
2007-05-29 09:26:00,1.84586,1.84591,1.84577,1.84591,11000000.0
2007-05-29 09:27:00,1.84593,1.84593,1.84572,1.84572,11000000.0
2007-05-29 09:28:00,1.84582,1.84585,1.8457,1.84585,9000000.0
2007-05-29 09:29:00,1.8455,1.8455,1.8449,1.84503,8000000.0
2007-05-29 09:30:00,1.84466,1.84482,1.84459,1.84482,7000000.0
2007-05-29 09:31:00,1.8446,1.84486,1.84452,1.84452,7000000.0
2007-05-29 09:32:00,1.84365,1.84429,1.84342,1.84407,7000000.0
2007-05-29 09:33:00,1.84465,1.84484,1.84465,1.8448,8000000.0
2007-05-29 09:34:00,1.84529,1.84572,1.84529,1.84572,7000000.0
2007-05-29 09:35:00,1.84582,1.84589,1.84576,1.84576,10000000.0
2007-05-29 09:36:00,1.84586,1.84597,1.84575,1.84588,8000000.0
2007-05-29 09:37:00,1.8459,1.84605,1.84588,1.84605,11000000.0
2007-05-29 09:38:00,1.84608,1.84641,1.84431,1.84641,11000000.0
2007-05-29 09:39:00,1.84634,1.84634,1.84582,1.84582,7000000.0
2007-05-29 09:40:00,1.84571,1.84571,1.84558,1.84561,9000000.0
2007-05-29 09:41:00,1.84569,1.84577,1.84559,1.84573,8000000.0
2007-05-29 09:42:00,1.84591,1.84598,1.8458,1.84594,10000000.0
2007-05-29 09:43:00,1.84581,1.84639,1.84576,1.8461,11000000.0
2007-05-29 09:44:00,1.84574,1.84574,1.84532,1.84537,8000000.0
2007-05-29 09:45:00,1.84522,1.84522,1.845,1.84514,7000000.0
2007-05-29 09:46:00,1.8449,1.8449,1.8445,1.84466,11000000.0
2007-05-29 09:47:00,1.84461,1.84482,1.84458,1.84482,9000000.0
2007-05-29 09:48:00,1.84474,1.84503,1.84473,1.84503,7000000.0
2007-05-29 09:49:00,1.84473,1.84473,1.84391,1.84393,11000000.0
2007-05-29 09:50:00,1.84439,1.8444,1.84427,1.8444,8000000.0
2007-05-29 09:51:00,1.84423,1.84467,1.8442,1.84467,8000000.0
2007-05-29 09:52:00,1.84489,1.84498,1.84462,1.84498,8000000.0
2007-05-29 09:53:00,1.84485,1.84498,1.84465,1.84465,10000000.0
2007-05-29 09:54:00,1.84465,1.84507,1.84465,1.84504,10000000.0
2007-05-29 09:55:00,1.84496,1.84505,1.84483,1.84505,8000000.0
2007-05-29 09:56:00,1.84492,1.84527,1.84486,1.84527,10000000.0
2007-05-29 09:57:00,1.84521,1.84552,1.84514,1.84552,8000000.0
2007-05-29 09:58:00,1.84541,1.84541,1.84525,1.84533,8000000.0
2007-05-29 09:59:00,1.84547,1.84574,1.84547,1.84559,10000000.0
2007-05-29 10:00:00,1.84569,1.84586,1.84559,1.84564,10000000.0
2007-05-29 10:01:00,1.84559,1.84565,1.84546,1.84556,10000000.0
2007-05-29 10:02:00,1.84561,1.84573,1.84559,1.8457,10000000.0
2007-05-29 10:03:00,1.84561,1.84562,1.8455,1.84554,7000000.0
2007-05-29 10:04:00,1.84551,1.8456,1.84546,1.84546,7000000.0
2007-05-29 10:05:00,1.84568,1.8459,1.84568,1.8459,11000000.0
2007-05-29 10:06:00,1.84599,1.84609,1.84589,1.84609,7000000.0
2007-05-29 10:07:00,1.84576,1.84578,1.84546,1.84578,7000000.0
2007-05-29 10:08:00,1.84599,1.84609,1.84593,1.84595,7000000.0
2007-05-29 10:09:00,1.84559,1.84584,1.84559,1.84584,7000000.0
2007-05-29 10:10:00,1.84594,1.84605,1.84589,1.84589,7000000.0
2007-05-29 10:11:00,1.8455,1.8455,1.84474,1.84478,7000000.0
2007-05-29 10:12:00,1.8449,1.84501,1.84458,1.84482,8000000.0
2007-05-29 10:13:00,1.84421,1.84421,1.84368,1.84412,8000000.0
2007-05-29 10:14:00,1.8444,1.84448,1.84423,1.84448,7000000.0
2007-05-29 10:15:00,1.84412,1.84502,1.84408,1.84502,10000000.0
2007-05-29 10:16:00,1.8456,1.8456,1.84465,1.84465,7000000.0
2007-05-29 10:17:00,1.84478,1.84511,1.84478,1.84506,11000000.0
2007-05-29 10:18:00,1.8453,1.84576,1.8453,1.84566,8000000.0
2007-05-29 10:19:00,1.84579,1.84579,1.84557,1.84559,9000000.0
2007-05-29 10:20:00,1.84575,1.84616,1.84575,1.84616,7000000.0
2007-05-29 10:21:00,1.84656,1.84656,1.84637,1.84637,8000000.0
2007-05-29 10:22:00,1.8464,1.84685,1.8464,1.84685,7000000.0
2007-05-29 10:23:00,1.84639,1.84659,1.84639,1.84647,7000000.0
2007-05-29 10:24:00,1.84649,1.84669,1.84646,1.84663,7000000.0
2007-05-29 10:25:00,1.84663,1.84664,1.84639,1.8466,9000000.0
2007-05-29 10:26:00,1.8468,1.84683,1.84671,1.84678,11000000.0
2007-05-29 10:27:00,1.8469,1.84712,1.84684,1.84707,8000000.0
2007-05-29 10:28:00,1.84713,1.8474,1.84703,1.8474,9000000.0
2007-05-29 10:29:00,1.84736,1.84737,1.84705,1.84714,8000000.0
2007-05-29 10:30:00,1.84717,1.84756,1.84717,1.84756,8000000.0
2007-05-29 10:31:00,1.84764,1.84774,1.84744,1.84759,7000000.0
2007-05-29 10:32:00,1.84758,1.84768,1.84739,1.84768,9000000.0
2007-05-29 10:33:00,1.84752,1.84752,1.84698,1.84701,7000000.0
2007-05-29 10:34:00,1.84716,1.8474,1.84708,1.8474,7000000.0
2007-05-29 10:35:00,1.84774,1.84774,1.84752,1.84772,7000000.0
2007-05-29 10:36:00,1.84772,1.84788,1.84764,1.84788,8000000.0
2007-05-29 10:37:00,1.8479,1.84806,1.8478,1.8478,8000000.0
2007-05-29 10:38:00,1.84766,1.84796,1.8476,1.84796,10000000.0
2007-05-29 10:39:00,1.84786,1.84787,1.8476,1.8478,8000000.0
2007-05-29 10:40:00,1.84771,1.84788,1.84764,1.8477,7000000.0
2007-05-29 10:41:00,1.84759,1.84771,1.84757,1.84757,9000000.0
2007-05-29 10:42:00,1.84787,1.84829,1.84787,1.8482,7000000.0
2007-05-29 10:43:00,1.84809,1.84812,1.84783,1.84812,10000000.0
2007-05-29 10:44:00,1.8481,1.8481,1.84797,1.84809,7000000.0
2007-05-29 10:45:00,1.84827,1.84834,1.8481,1.8481,8000000.0
2007-05-29 10:46:00,1.84804,1.8483,1.84804,1.8483,8000000.0
2007-05-29 10:47:00,1.84824,1.84824,1.84786,1.84799,7000000.0
2007-05-29 10:48:00,1.84764,1.84764,1.84671,1.84671,8000000.0
2007-05-29 10:49:00,1.84715,1.84736,1.8471,1.84736,9000000.0
2007-05-29 10:50:00,1.84746,1.84774,1.84738,1.84774,8000000.0
2007-05-29 10:51:00,1.84775,1.84775,1.84743,1.84751,9000000.0
2007-05-29 10:52:00,1.84769,1.84802,1.84769,1.84795,8000000.0
2007-05-29 10:53:00,1.84807,1.84807,1.84768,1.84768,9000000.0
2007-05-29 10:54:00,1.84763,1.84763,1.84751,1.84751,10000000.0
2007-05-29 10:55:00,1.84725,1.84736,1.84725,1.84733,7000000.0
2007-05-29 10:56:00,1.84747,1.84819,1.84614,1.84757,7000000.0
2007-05-29 10:57:00,1.84736,1.84765,1.84736,1.84765,8000000.0
2007-05-29 10:58:00,1.84776,1.84776,1.84713,1.84713,7000000.0
2007-05-29 10:59:00,1.84689,1.84765,1.84689,1.84765,11000000.0
2007-05-29 11:00:00,1.84743,1.84764,1.84621,1.84621,7000000.0
2007-05-29 11:01:00,1.84799,1.8481,1.84784,1.84784,8000000.0
2007-05-29 11:02:00,1.84789,1.84817,1.84789,1.84817,7000000.0
2007-05-29 11:03:00,1.84827,1.84925,1.84827,1.84925,11000000.0
2007-05-29 11:04:00,1.84942,1.84942,1.84894,1.84894,11000000.0
2007-05-29 11:05:00,1.84918,1.84926,1.84909,1.84926,7000000.0
2007-05-29 11:06:00,1.84898,1.84931,1.84898,1.84918,8000000.0
2007-05-29 11:07:00,1.84894,1.84924,1.84894,1.84905,7000000.0
2007-05-29 11:08:00,1.84907,1.84917,1.84881,1.84881,9000000.0
2007-05-29 11:09:00,1.84915,1.84928,1.84908,1.84925,8000000.0
2007-05-29 11:10:00,1.84925,1.84958,1.84923,1.84924,8000000.0
2007-05-29 11:11:00,1.84949,1.84963,1.84931,1.84931,10000000.0
2007-05-29 11:12:00,1.84887,1.84887,1.84877,1.8488,7000000.0
2007-05-29 11:13:00,1.84842,1.84842,1.84811,1.84821,11000000.0
2007-05-29 11:14:00,1.8481,1.84818,1.84792,1.84792,11000000.0
2007-05-29 11:15:00,1.84846,1.84846,1.84816,1.84816,7000000.0
2007-05-29 11:16:00,1.84819,1.8483,1.84815,1.84829,7000000.0
2007-05-29 11:17:00,1.84827,1.84832,1.848,1.84832,7000000.0
2007-05-29 11:18:00,1.84843,1.84843,1.84799,1.84803,10000000.0
2007-05-29 11:19:00,1.84812,1.84838,1.84812,1.84827,11000000.0
2007-05-29 11:20:00,1.84844,1.84844,1.84813,1.84826,8000000.0
2007-05-29 11:21:00,1.84851,1.84866,1.84846,1.84846,7000000.0
2007-05-29 11:22:00,1.84837,1.84842,1.84828,1.84835,8000000.0
2007-05-29 11:23:00,1.84835,1.84845,1.84825,1.84832,8000000.0
2007-05-29 11:24:00,1.84811,1.84811,1.848,1.84804,7000000.0
2007-05-29 11:25:00,1.84774,1.84774,1.84736,1.84752,8000000.0
2007-05-29 11:26:00,1.84756,1.84798,1.84756,1.84797,11000000.0
2007-05-29 11:27:00,1.8478,1.84796,1.84774,1.84796,8000000.0
2007-05-29 11:28:00,1.84799,1.84799,1.84776,1.84778,7000000.0
2007-05-29 11:29:00,1.84775,1.84791,1.84768,1.84784,8000000.0
2007-05-29 11:30:00,1.84778,1.84786,1.84762,1.84781,7000000.0
2007-05-29 11:31:00,1.8481,1.84822,1.84802,1.84812,11000000.0
2007-05-29 11:32:00,1.84812,1.84832,1.84803,1.84832,11000000.0
2007-05-29 11:33:00,1.84841,1.84847,1.84833,1.84841,7000000.0
2007-05-29 11:34:00,1.8483,1.84863,1.84828,1.84863,7000000.0
2007-05-29 11:35:00,1.84874,1.84878,1.84856,1.84878,10000000.0
2007-05-29 11:36:00,1.84905,1.84917,1.84898,1.84898,8000000.0
2007-05-29 11:37:00,1.84844,1.84877,1.84841,1.84841,8000000.0
2007-05-29 11:38:00,1.84815,1.84835,1.84785,1.84785,9000000.0
2007-05-29 11:39:00,1.84781,1.84819,1.84781,1.84803,9000000.0
2007-05-29 11:40:00,1.84806,1.84811,1.84796,1.84811,11000000.0
2007-05-29 11:41:00,1.84811,1.84828,1.84804,1.84828,11000000.0
2007-05-29 11:42:00,1.84821,1.84833,1.84811,1.84813,11000000.0
2007-05-29 11:43:00,1.84802,1.84817,1.84797,1.84797,7000000.0
2007-05-29 11:44:00,1.84837,1.84837,1.8483,1.84835,7000000.0
2007-05-29 11:45:00,1.84782,1.84802,1.84745,1.84754,11000000.0
2007-05-29 11:46:00,1.84832,1.84834,1.84815,1.84815,7000000.0
2007-05-29 11:47:00,1.848,1.84813,1.84793,1.84793,9000000.0
2007-05-29 11:48:00,1.84794,1.84852,1.84792,1.84852,10000000.0
2007-05-29 11:49:00,1.84859,1.84896,1.84859,1.84869,7000000.0
2007-05-29 11:50:00,1.84852,1.84868,1.84852,1.84858,7000000.0
2007-05-29 11:51:00,1.84852,1.84853,1.84817,1.84846,8000000.0
2007-05-29 11:52:00,1.84812,1.84829,1.84812,1.84829,10000000.0
2007-05-29 11:53:00,1.84837,1.84844,1.8482,1.8482,10000000.0
2007-05-29 11:54:00,1.84801,1.84805,1.84793,1.84794,9000000.0
2007-05-29 11:55:00,1.84791,1.84814,1.84791,1.84814,8000000.0
2007-05-29 11:56:00,1.84827,1.84828,1.84808,1.84828,11000000.0
2007-05-29 11:57:00,1.84834,1.84864,1.84834,1.84864,8000000.0
2007-05-29 11:58:00,1.84844,1.84848,1.84814,1.84829,9000000.0
2007-05-29 11:59:00,1.84845,1.84845,1.84786,1.84786,7000000.0
2007-05-29 12:00:00,1.84798,1.84812,1.84787,1.84787,7000000.0
2007-05-29 12:01:00,1.84806,1.84855,1.84806,1.84853,10000000.0
2007-05-29 12:02:00,1.84841,1.84864,1.84837,1.84864,10000000.0
2007-05-29 12:03:00,1.84859,1.84891,1.84859,1.84891,7000000.0
2007-05-29 12:04:00,1.84912,1.84929,1.84904,1.84929,9000000.0
2007-05-29 12:05:00,1.84911,1.84957,1.84802,1.84802,11000000.0
2007-05-29 12:06:00,1.84866,1.84866,1.84826,1.84826,7000000.0
2007-05-29 12:07:00,1.84837,1.8486,1.84837,1.8486,7000000.0
2007-05-29 12:08:00,1.84867,1.84877,1.84851,1.84859,9000000.0
2007-05-29 12:09:00,1.8487,1.8487,1.8483,1.84831,8000000.0
2007-05-29 12:10:00,1.84818,1.84841,1.84818,1.84834,8000000.0
2007-05-29 12:11:00,1.84809,1.84826,1.84799,1.84824,7000000.0
2007-05-29 12:12:00,1.84843,1.84859,1.84837,1.84855,7000000.0
2007-05-29 12:13:00,1.84875,1.84899,1.8486,1.8489,10000000.0
2007-05-29 12:14:00,1.84892,1.849,1.84889,1.84893,8000000.0
2007-05-29 12:15:00,1.84906,1.84907,1.84882,1.84905,8000000.0
2007-05-29 12:16:00,1.84917,1.84917,1.84892,1.84912,8000000.0
2007-05-29 12:17:00,1.84915,1.84918,1.84895,1.84895,8000000.0
2007-05-29 12:18:00,1.84867,1.84891,1.84862,1.84891,11000000.0
2007-05-29 12:19:00,1.84875,1.84907,1.84875,1.84898,9000000.0
2007-05-29 12:20:00,1.84897,1.8491,1.84882,1.8491,10000000.0
2007-05-29 12:21:00,1.84901,1.8491,1.84721,1.84721,7000000.0
2007-05-29 12:22:00,1.84907,1.84918,1.8489,1.84892,8000000.0
2007-05-29 12:23:00,1.84876,1.84894,1.84854,1.84854,7000000.0
2007-05-29 12:24:00,1.84881,1.84901,1.84881,1.84882,7000000.0
2007-05-29 12:25:00,1.84879,1.84884,1.8486,1.84862,9000000.0
2007-05-29 12:26:00,1.84873,1.84873,1.84842,1.84842,8000000.0
2007-05-29 12:27:00,1.84838,1.84839,1.84819,1.84824,10000000.0
2007-05-29 12:28:00,1.84845,1.84868,1.84845,1.84868,9000000.0
2007-05-29 12:29:00,1.84861,1.84861,1.84848,1.8486,9000000.0
2007-05-29 12:30:00,1.84866,1.84867,1.84849,1.84863,7000000.0
2007-05-29 12:31:00,1.84864,1.84869,1.84856,1.84867,11000000.0
2007-05-29 12:32:00,1.84875,1.84875,1.84816,1.84816,7000000.0
2007-05-29 12:33:00,1.84867,1.84871,1.8484,1.8484,7000000.0
2007-05-29 12:34:00,1.84848,1.84867,1.84848,1.84867,7000000.0
2007-05-29 12:35:00,1.8487,1.84875,1.84858,1.84875,8000000.0
2007-05-29 12:36:00,1.84881,1.84899,1.84876,1.84876,8000000.0
2007-05-29 12:37:00,1.84862,1.84899,1.84862,1.84899,9000000.0
2007-05-29 12:38:00,1.84881,1.84904,1.84872,1.84899,8000000.0
2007-05-29 12:39:00,1.84898,1.8491,1.84898,1.84901,9000000.0
2007-05-29 12:40:00,1.84907,1.84916,1.84898,1.84907,7000000.0
2007-05-29 12:41:00,1.84912,1.84917,1.84904,1.84904,8000000.0
2007-05-29 12:42:00,1.84905,1.84915,1.84903,1.84909,9000000.0
2007-05-29 12:43:00,1.84896,1.8491,1.8488,1.8488,9000000.0
2007-05-29 12:44:00,1.84917,1.84917,1.84901,1.84908,8000000.0
2007-05-29 12:45:00,1.84915,1.84923,1.84884,1.84911,10000000.0
2007-05-29 12:46:00,1.84909,1.84916,1.84886,1.84887,9000000.0
2007-05-29 12:47:00,1.84895,1.84902,1.84882,1.84895,10000000.0
2007-05-29 12:48:00,1.84907,1.84928,1.84902,1.84925,11000000.0
2007-05-29 12:49:00,1.84928,1.84945,1.84928,1.84938,7000000.0
2007-05-29 12:50:00,1.84963,1.84982,1.84961,1.84982,7000000.0
2007-05-29 12:51:00,1.84994,1.84998,1.84981,1.84991,8000000.0
2007-05-29 12:52:00,1.84993,1.84994,1.84956,1.84984,11000000.0
2007-05-29 12:53:00,1.85006,1.85009,1.84973,1.84973,8000000.0
2007-05-29 12:54:00,1.8497,1.84973,1.84952,1.8497,7000000.0
2007-05-29 12:55:00,1.84985,1.85001,1.8498,1.85001,8000000.0
2007-05-29 12:56:00,1.85,1.85,1.84974,1.84976,7000000.0
2007-05-29 12:57:00,1.84975,1.85001,1.84968,1.85001,7000000.0
2007-05-29 12:58:00,1.85028,1.85033,1.8502,1.85022,8000000.0
2007-05-29 12:59:00,1.85023,1.85023,1.84936,1.84938,7000000.0
2007-05-29 13:00:00,1.84912,1.84942,1.84906,1.84942,8000000.0
2007-05-29 13:01:00,1.84956,1.84983,1.8495,1.8495,8000000.0
2007-05-29 13:02:00,1.84956,1.84956,1.84923,1.84935,7000000.0
2007-05-29 13:03:00,1.84947,1.84956,1.84934,1.84942,8000000.0
2007-05-29 13:04:00,1.84954,1.84971,1.8495,1.84971,7000000.0
2007-05-29 13:05:00,1.84983,1.84995,1.84977,1.84989,8000000.0
2007-05-29 13:06:00,1.84992,1.84997,1.8498,1.84994,7000000.0
2007-05-29 13:07:00,1.84997,1.85012,1.8499,1.84998,7000000.0
2007-05-29 13:08:00,1.84986,1.84986,1.84948,1.84955,10000000.0
2007-05-29 13:09:00,1.84985,1.84991,1.84959,1.84971,7000000.0
2007-05-29 13:10:00,1.84997,1.85003,1.8498,1.8498,9000000.0
2007-05-29 13:11:00,1.85007,1.85025,1.84981,1.85006,8000000.0
2007-05-29 13:12:00,1.84995,1.85021,1.84979,1.85021,8000000.0
2007-05-29 13:13:00,1.8502,1.85026,1.85012,1.85022,9000000.0
2007-05-29 13:14:00,1.85009,1.85012,1.84987,1.85005,7000000.0
2007-05-29 13:15:00,1.85008,1.85028,1.85005,1.85028,8000000.0
2007-05-29 13:16:00,1.85031,1.85031,1.85013,1.85013,8000000.0
2007-05-29 13:17:00,1.85019,1.8504,1.85011,1.8504,9000000.0
2007-05-29 13:18:00,1.85053,1.85075,1.8505,1.85075,10000000.0
2007-05-29 13:19:00,1.85062,1.85078,1.85052,1.85078,8000000.0
2007-05-29 13:20:00,1.85081,1.85084,1.85069,1.85072,8000000.0
2007-05-29 13:21:00,1.85058,1.85058,1.85041,1.85055,7000000.0
2007-05-29 13:22:00,1.85049,1.85057,1.85028,1.85057,11000000.0
2007-05-29 13:23:00,1.85052,1.85069,1.85045,1.85069,8000000.0
2007-05-29 13:24:00,1.85076,1.85119,1.85076,1.85119,7000000.0
2007-05-29 13:25:00,1.85117,1.85128,1.851,1.851,11000000.0
2007-05-29 13:26:00,1.85088,1.85088,1.85062,1.85081,10000000.0
2007-05-29 13:27:00,1.85073,1.85092,1.85072,1.85092,8000000.0
2007-05-29 13:28:00,1.8509,1.85095,1.85077,1.85077,21000000.0
2007-05-29 13:29:00,1.85095,1.85095,1.85077,1.85077,17000000.0
2007-05-29 13:30:00,1.85072,1.8508,1.85068,1.85068,7000000.0
2007-05-29 13:31:00,1.85094,1.85096,1.85091,1.85091,9000000.0
2007-05-29 13:32:00,1.85075,1.85075,1.85066,1.85074,14000000.0
2007-05-29 13:33:00,1.85066,1.85068,1.85061,1.85067,14000000.0
2007-05-29 13:34:00,1.85076,1.85083,1.85075,1.85081,31000000.0
2007-05-29 13:35:00,1.85084,1.85084,1.85063,1.85078,17000000.0
2007-05-29 13:36:00,1.8508,1.85084,1.85077,1.85082,24000000.0
2007-05-29 13:37:00,1.85061,1.85076,1.85061,1.85076,10000000.0
2007-05-29 13:38:00,1.85079,1.85098,1.85069,1.85095,18000000.0
2007-05-29 13:39:00,1.851,1.851,1.85068,1.85078,15000000.0
2007-05-29 13:40:00,1.85076,1.85082,1.8505,1.85052,29000000.0
2007-05-29 13:41:00,1.85054,1.8507,1.85046,1.8507,13000000.0
2007-05-29 13:42:00,1.85078,1.85101,1.85078,1.85087,8000000.0
2007-05-29 13:43:00,1.85085,1.85085,1.85067,1.85067,10000000.0
2007-05-29 13:44:00,1.85077,1.85092,1.85061,1.85092,26000000.0
2007-05-29 13:45:00,1.85089,1.85117,1.85082,1.85117,22000000.0
2007-05-29 13:46:00,1.85105,1.85121,1.85097,1.85098,19000000.0
2007-05-29 13:47:00,1.85077,1.85077,1.85062,1.85062,17000000.0
2007-05-29 13:48:00,1.85089,1.85134,1.85089,1.85134,22000000.0
2007-05-29 13:49:00,1.85106,1.85106,1.85089,1.85104,24000000.0
2007-05-29 13:50:00,1.85117,1.85135,1.85117,1.85135,15000000.0
2007-05-29 13:51:00,1.85157,1.85185,1.85156,1.85185,22000000.0
2007-05-29 13:52:00,1.85187,1.85187,1.85142,1.85181,32000000.0
2007-05-29 13:53:00,1.85169,1.85196,1.85169,1.85187,28000000.0
2007-05-29 13:54:00,1.85167,1.85204,1.85167,1.85187,31000000.0
2007-05-29 13:55:00,1.85189,1.85198,1.85173,1.85198,20000000.0
2007-05-29 13:56:00,1.85216,1.85241,1.85216,1.85238,24000000.0
2007-05-29 13:57:00,1.8524,1.8524,1.85208,1.85232,34000000.0
2007-05-29 13:58:00,1.85228,1.85228,1.85194,1.85212,16000000.0
2007-05-29 13:59:00,1.85202,1.85202,1.85197,1.85198,30000000.0
2007-05-29 14:00:00,1.85203,1.85216,1.85199,1.85203,39000000.0
2007-05-29 14:01:00,1.85187,1.85195,1.85181,1.85195,30000000.0
2007-05-29 14:02:00,1.85179,1.85186,1.85178,1.85186,19000000.0
2007-05-29 14:03:00,1.852,1.85243,1.852,1.85243,23000000.0
2007-05-29 14:04:00,1.85229,1.85243,1.85229,1.85236,33000000.0
2007-05-29 14:05:00,1.85245,1.85256,1.85234,1.85256,28000000.0
2007-05-29 14:06:00,1.85244,1.85306,1.85244,1.85306,31000000.0
2007-05-29 14:07:00,1.85355,1.85382,1.85355,1.85366,31000000.0
2007-05-29 14:08:00,1.85361,1.85361,1.85329,1.8535,27000000.0
2007-05-29 14:09:00,1.85311,1.85311,1.85257,1.85293,27000000.0
2007-05-29 14:10:00,1.85318,1.85318,1.85292,1.85303,24000000.0
2007-05-29 14:11:00,1.85305,1.85319,1.85294,1.85298,21000000.0
2007-05-29 14:12:00,1.85295,1.85314,1.85273,1.85273,22000000.0
2007-05-29 14:13:00,1.85303,1.85356,1.85303,1.85351,13000000.0
2007-05-29 14:14:00,1.85342,1.85367,1.85316,1.85316,21000000.0
2007-05-29 14:15:00,1.85317,1.85346,1.85306,1.85306,25000000.0
2007-05-29 14:16:00,1.85299,1.85326,1.85291,1.85291,26000000.0
2007-05-29 14:17:00,1.85307,1.85317,1.85296,1.8531,32000000.0
2007-05-29 14:18:00,1.853,1.853,1.85226,1.85226,27000000.0
2007-05-29 14:19:00,1.8522,1.85233,1.85213,1.85231,35000000.0
2007-05-29 14:20:00,1.85238,1.85255,1.85238,1.85249,32000000.0
2007-05-29 14:21:00,1.85232,1.85235,1.85217,1.85229,39000000.0
2007-05-29 14:22:00,1.85223,1.85233,1.8521,1.85217,22000000.0
2007-05-29 14:23:00,1.8522,1.85242,1.8522,1.85242,40000000.0
2007-05-29 14:24:00,1.85249,1.85255,1.8524,1.85254,10000000.0
2007-05-29 14:25:00,1.85251,1.85254,1.85213,1.85236,35000000.0
2007-05-29 14:26:00,1.85222,1.85222,1.85203,1.85212,18000000.0
2007-05-29 14:27:00,1.85228,1.85239,1.85212,1.85217,28000000.0
2007-05-29 14:28:00,1.85254,1.85278,1.85242,1.8525,21000000.0
2007-05-29 14:29:00,1.8525,1.85277,1.8525,1.85256,16000000.0
2007-05-29 14:30:00,1.85252,1.85281,1.85229,1.85281,25000000.0
2007-05-29 14:31:00,1.85273,1.85286,1.85262,1.85265,26000000.0
2007-05-29 14:32:00,1.85248,1.85248,1.85211,1.85211,32000000.0
2007-05-29 14:33:00,1.85202,1.85208,1.85194,1.85202,20000000.0
2007-05-29 14:34:00,1.85206,1.85206,1.85194,1.85194,25000000.0
2007-05-29 14:35:00,1.85169,1.85172,1.85158,1.85172,23000000.0
2007-05-29 14:36:00,1.85163,1.85165,1.85162,1.85164,11000000.0
2007-05-29 14:37:00,1.85178,1.85187,1.85176,1.85187,41000000.0
2007-05-29 14:38:00,1.85182,1.8519,1.85179,1.85179,54000000.0
2007-05-29 14:39:00,1.85179,1.8518,1.85166,1.8517,36000000.0
2007-05-29 14:40:00,1.85164,1.85164,1.8515,1.8515,36000000.0
2007-05-29 14:41:00,1.85129,1.85194,1.85129,1.85194,41000000.0
2007-05-29 14:42:00,1.85222,1.85228,1.85215,1.85228,19000000.0
2007-05-29 14:43:00,1.85252,1.85255,1.85209,1.85209,20000000.0
2007-05-29 14:44:00,1.85205,1.85205,1.85197,1.85197,25000000.0
2007-05-29 14:45:00,1.85171,1.85184,1.85143,1.85184,33000000.0
2007-05-29 14:46:00,1.85182,1.85182,1.85167,1.85169,11000000.0
2007-05-29 14:47:00,1.85169,1.85199,1.85169,1.85199,7000000.0
2007-05-29 14:48:00,1.85187,1.85193,1.85185,1.8519,21000000.0
2007-05-29 14:49:00,1.85183,1.85197,1.85176,1.85188,32000000.0
2007-05-29 14:50:00,1.85176,1.85182,1.8517,1.8517,33000000.0
2007-05-29 14:51:00,1.85171,1.85171,1.85155,1.85155,37000000.0
2007-05-29 14:52:00,1.85156,1.85173,1.85156,1.85157,17000000.0
2007-05-29 14:53:00,1.85171,1.85183,1.8512,1.85121,22000000.0
2007-05-29 14:54:00,1.85138,1.85169,1.85138,1.85155,17000000.0
2007-05-29 14:55:00,1.85174,1.85175,1.85162,1.85162,7000000.0
2007-05-29 14:56:00,1.85136,1.85154,1.85131,1.85131,21000000.0
2007-05-29 14:57:00,1.85105,1.85117,1.85105,1.85117,12000000.0
2007-05-29 14:58:00,1.85091,1.85142,1.85091,1.85123,31000000.0
2007-05-29 14:59:00,1.85113,1.85113,1.85084,1.85084,20000000.0
2007-05-29 15:00:00,1.85092,1.85112,1.85092,1.85109,32000000.0
2007-05-29 15:01:00,1.85112,1.85112,1.85075,1.85093,14000000.0
2007-05-29 15:02:00,1.85097,1.85142,1.85095,1.85121,26000000.0
2007-05-29 15:03:00,1.85154,1.8518,1.85154,1.8518,30000000.0
2007-05-29 15:04:00,1.85186,1.85186,1.85162,1.85172,29000000.0
2007-05-29 15:05:00,1.85148,1.85153,1.85114,1.85114,28000000.0
2007-05-29 15:06:00,1.85104,1.85118,1.8507,1.8507,16000000.0
2007-05-29 15:07:00,1.85059,1.85073,1.85054,1.85059,26000000.0
2007-05-29 15:08:00,1.85096,1.85135,1.85096,1.85135,25000000.0
2007-05-29 15:09:00,1.8513,1.8513,1.85068,1.85068,34000000.0
2007-05-29 15:10:00,1.84979,1.85032,1.84979,1.85032,36000000.0
2007-05-29 15:11:00,1.85046,1.85065,1.85046,1.85065,27000000.0
2007-05-29 15:12:00,1.8508,1.85099,1.8508,1.85099,26000000.0
2007-05-29 15:13:00,1.85101,1.85107,1.85092,1.85107,41000000.0
2007-05-29 15:14:00,1.85119,1.85166,1.85119,1.85166,30000000.0
2007-05-29 15:15:00,1.85157,1.8517,1.85157,1.8516,21000000.0
2007-05-29 15:16:00,1.85141,1.85149,1.85128,1.85128,9000000.0
2007-05-29 15:17:00,1.85123,1.85128,1.85113,1.85115,26000000.0
2007-05-29 15:18:00,1.85102,1.85102,1.85074,1.85101,10000000.0
2007-05-29 15:19:00,1.85106,1.8511,1.85105,1.8511,16000000.0
2007-05-29 15:20:00,1.85108,1.85118,1.85088,1.85118,20000000.0
2007-05-29 15:21:00,1.85128,1.85129,1.85123,1.85128,12000000.0
2007-05-29 15:22:00,1.85096,1.85109,1.85096,1.85109,22000000.0
2007-05-29 15:23:00,1.85126,1.85132,1.85102,1.85132,36000000.0
2007-05-29 15:24:00,1.85156,1.85156,1.85124,1.85125,8000000.0
2007-05-29 15:25:00,1.85123,1.85123,1.85088,1.85111,14000000.0
2007-05-29 15:26:00,1.85081,1.85123,1.85081,1.85123,40000000.0
2007-05-29 15:27:00,1.85103,1.85105,1.85097,1.85101,32000000.0
2007-05-29 15:28:00,1.85106,1.85113,1.85098,1.85111,55000000.0
2007-05-29 15:29:00,1.85112,1.85112,1.84921,1.85098,47000000.0
2007-05-29 15:30:00,1.849,1.85087,1.8482,1.85087,71000000.0
2007-05-29 15:31:00,1.85123,1.85123,1.85115,1.85119,58000000.0
2007-05-29 15:32:00,1.85116,1.85124,1.85115,1.85117,25000000.0
2007-05-29 15:33:00,1.85001,1.85111,1.84958,1.84958,32000000.0
2007-05-29 15:34:00,1.85116,1.85166,1.85116,1.85166,22000000.0
2007-05-29 15:35:00,1.85167,1.85174,1.85118,1.85174,30000000.0
2007-05-29 15:36:00,1.85199,1.85206,1.85182,1.85206,23000000.0
2007-05-29 15:37:00,1.85204,1.8521,1.85197,1.8521,24000000.0
2007-05-29 15:38:00,1.85203,1.85203,1.85154,1.85176,61000000.0
2007-05-29 15:39:00,1.85171,1.85178,1.85162,1.85165,40000000.0
2007-05-29 15:40:00,1.85168,1.85168,1.85151,1.85163,37000000.0
2007-05-29 15:41:00,1.85164,1.85164,1.85148,1.8516,43000000.0
2007-05-29 15:42:00,1.85153,1.85155,1.8514,1.8514,41000000.0
2007-05-29 15:43:00,1.85132,1.85132,1.85072,1.85072,30000000.0
2007-05-29 15:44:00,1.85056,1.85061,1.85049,1.85061,29000000.0
2007-05-29 15:45:00,1.851,1.85113,1.8508,1.85097,36000000.0
2007-05-29 15:46:00,1.85103,1.85116,1.85101,1.8511,24000000.0
2007-05-29 15:47:00,1.85125,1.85128,1.85115,1.85118,31000000.0
2007-05-29 15:48:00,1.85122,1.85147,1.85116,1.85147,33000000.0
2007-05-29 15:49:00,1.85176,1.85176,1.85161,1.85161,25000000.0
2007-05-29 15:50:00,1.85175,1.85179,1.85175,1.85178,11000000.0
2007-05-29 15:51:00,1.85173,1.85173,1.85146,1.85155,37000000.0
2007-05-29 15:52:00,1.85158,1.85158,1.85123,1.85126,23000000.0
2007-05-29 15:53:00,1.85127,1.85127,1.85094,1.85094,15000000.0
2007-05-29 15:54:00,1.85081,1.85082,1.85074,1.85076,26000000.0
2007-05-29 15:55:00,1.85081,1.85085,1.85078,1.85085,33000000.0
2007-05-29 15:56:00,1.85082,1.85091,1.85078,1.85086,36000000.0
2007-05-29 15:57:00,1.85083,1.85095,1.85083,1.85094,34000000.0
2007-05-29 15:58:00,1.85077,1.8508,1.85064,1.85064,24000000.0
2007-05-29 15:59:00,1.85067,1.85115,1.85067,1.85097,23000000.0
2007-05-29 16:00:00,1.85009,1.85059,1.85008,1.85034,51000000.0
2007-05-29 16:01:00,1.85019,1.85023,1.84984,1.84984,31000000.0
2007-05-29 16:02:00,1.84984,1.84989,1.84959,1.84959,29000000.0
2007-05-29 16:03:00,1.84959,1.84984,1.84959,1.84964,51000000.0
2007-05-29 16:04:00,1.84972,1.84987,1.8497,1.84987,38000000.0
2007-05-29 16:05:00,1.85027,1.85033,1.85013,1.85016,37000000.0
2007-05-29 16:06:00,1.84978,1.84978,1.84967,1.84968,33000000.0
2007-05-29 16:07:00,1.84963,1.84963,1.84942,1.84942,37000000.0
2007-05-29 16:08:00,1.84979,1.84997,1.84976,1.84981,37000000.0
2007-05-29 16:09:00,1.84981,1.84986,1.84972,1.84986,44000000.0
2007-05-29 16:10:00,1.8499,1.85019,1.84983,1.85019,41000000.0
2007-05-29 16:11:00,1.85026,1.85026,1.84977,1.84977,27000000.0
2007-05-29 16:12:00,1.84974,1.84984,1.84973,1.84973,22000000.0
2007-05-29 16:13:00,1.85007,1.85014,1.84999,1.85012,38000000.0
2007-05-29 16:14:00,1.85028,1.85043,1.85021,1.85032,41000000.0
2007-05-29 16:15:00,1.8503,1.8503,1.85015,1.85029,42000000.0
2007-05-29 16:16:00,1.85015,1.85017,1.85001,1.85016,45000000.0
2007-05-29 16:17:00,1.85022,1.85023,1.84998,1.85023,22000000.0
2007-05-29 16:18:00,1.85024,1.85027,1.84991,1.84991,49000000.0
2007-05-29 16:19:00,1.85008,1.85008,1.84987,1.84996,27000000.0
2007-05-29 16:20:00,1.8501,1.85033,1.85008,1.85033,52000000.0
2007-05-29 16:21:00,1.85005,1.85005,1.84977,1.84998,37000000.0
2007-05-29 16:22:00,1.84996,1.85001,1.84981,1.84981,50000000.0
2007-05-29 16:23:00,1.85001,1.85024,1.84995,1.85024,48000000.0
2007-05-29 16:24:00,1.85019,1.85019,1.84955,1.84955,44000000.0
2007-05-29 16:25:00,1.84935,1.84946,1.84932,1.84944,28000000.0
2007-05-29 16:26:00,1.84923,1.8493,1.84919,1.84928,41000000.0
2007-05-29 16:27:00,1.84929,1.84936,1.84901,1.84901,46000000.0
2007-05-29 16:28:00,1.84946,1.84952,1.84938,1.84947,34000000.0
2007-05-29 16:29:00,1.84921,1.8493,1.84921,1.84924,24000000.0
2007-05-29 16:30:00,1.84927,1.84978,1.84927,1.84959,43000000.0
2007-05-29 16:31:00,1.84977,1.84982,1.84956,1.84963,36000000.0
2007-05-29 16:32:00,1.84949,1.84973,1.84947,1.84973,34000000.0
2007-05-29 16:33:00,1.85011,1.85047,1.85011,1.85041,41000000.0
2007-05-29 16:34:00,1.85051,1.85051,1.85004,1.85004,29000000.0
2007-05-29 16:35:00,1.85019,1.85049,1.85008,1.85049,53000000.0
2007-05-29 16:36:00,1.8498,1.85047,1.84876,1.85011,43000000.0
2007-05-29 16:37:00,1.85036,1.85036,1.85,1.85024,56000000.0
2007-05-29 16:38:00,1.84992,1.84992,1.84969,1.8497,34000000.0
2007-05-29 16:39:00,1.84973,1.84992,1.84973,1.84988,43000000.0
2007-05-29 16:40:00,1.84997,1.85009,1.84978,1.84978,63000000.0
2007-05-29 16:41:00,1.84994,1.85007,1.84964,1.84964,44000000.0
2007-05-29 16:42:00,1.84963,1.84969,1.8495,1.84969,57000000.0
2007-05-29 16:43:00,1.84942,1.84965,1.8494,1.84947,20000000.0
2007-05-29 16:44:00,1.8496,1.8497,1.8495,1.8496,34000000.0
2007-05-29 16:45:00,1.8497,1.84976,1.84949,1.84958,41000000.0
2007-05-29 16:46:00,1.84865,1.84963,1.84827,1.84884,59000000.0
2007-05-29 16:47:00,1.84896,1.84963,1.84812,1.84963,55000000.0
2007-05-29 16:48:00,1.84968,1.84973,1.84858,1.84973,46000000.0
2007-05-29 16:49:00,1.84972,1.84983,1.84878,1.84967,35000000.0
2007-05-29 16:50:00,1.84952,1.84962,1.84856,1.84929,45000000.0
2007-05-29 16:51:00,1.84954,1.84954,1.84924,1.84927,30000000.0
2007-05-29 16:52:00,1.84925,1.8501,1.84925,1.8501,30000000.0
2007-05-29 16:53:00,1.85017,1.85017,1.85003,1.85003,19000000.0
2007-05-29 16:54:00,1.85011,1.85011,1.84988,1.84994,18000000.0
2007-05-29 16:55:00,1.84991,1.85001,1.84969,1.84969,40000000.0
2007-05-29 16:56:00,1.84953,1.84953,1.84935,1.84952,37000000.0
2007-05-29 16:57:00,1.84949,1.84949,1.84911,1.84911,17000000.0
2007-05-29 16:58:00,1.84909,1.84916,1.84884,1.849,45000000.0
2007-05-29 16:59:00,1.84902,1.8491,1.84884,1.84884,39000000.0
2007-05-29 17:00:00,1.84886,1.84892,1.84851,1.84851,47000000.0
2007-05-29 17:01:00,1.84857,1.8488,1.84852,1.8488,26000000.0
2007-05-29 17:02:00,1.84861,1.84883,1.84858,1.84873,33000000.0
2007-05-29 17:03:00,1.84877,1.84887,1.84853,1.84862,33000000.0
2007-05-29 17:04:00,1.84887,1.84893,1.84884,1.84893,37000000.0
2007-05-29 17:05:00,1.84895,1.84899,1.84885,1.84888,35000000.0
2007-05-29 17:06:00,1.84897,1.84907,1.84891,1.84904,46000000.0
2007-05-29 17:07:00,1.84904,1.84927,1.84902,1.84926,33000000.0
2007-05-29 17:08:00,1.84932,1.84933,1.84908,1.84913,45000000.0
2007-05-29 17:09:00,1.8492,1.84935,1.8492,1.84935,47000000.0
2007-05-29 17:10:00,1.84937,1.84952,1.84913,1.84913,36000000.0
2007-05-29 17:11:00,1.84936,1.84956,1.84936,1.84956,44000000.0
2007-05-29 17:12:00,1.84959,1.84984,1.84958,1.84958,23000000.0
2007-05-29 17:13:00,1.84978,1.84991,1.84971,1.84972,35000000.0
2007-05-29 17:14:00,1.84965,1.84965,1.84948,1.84964,27000000.0
2007-05-29 17:15:00,1.84963,1.84986,1.84963,1.84983,26000000.0
2007-05-29 17:16:00,1.84976,1.85006,1.84976,1.85006,27000000.0
2007-05-29 17:17:00,1.85012,1.85012,1.84982,1.84982,38000000.0
2007-05-29 17:18:00,1.85001,1.85001,1.84959,1.84959,29000000.0
2007-05-29 17:19:00,1.84941,1.84942,1.84913,1.84926,19000000.0
2007-05-29 17:20:00,1.84948,1.84948,1.84925,1.84925,29000000.0
2007-05-29 17:21:00,1.84903,1.84903,1.84872,1.84896,26000000.0
2007-05-29 17:22:00,1.84896,1.84927,1.84892,1.84927,30000000.0
2007-05-29 17:23:00,1.84929,1.84931,1.84888,1.84889,32000000.0
2007-05-29 17:24:00,1.8488,1.84886,1.84856,1.8486,23000000.0
2007-05-29 17:25:00,1.84874,1.84874,1.8485,1.84854,20000000.0
2007-05-29 17:26:00,1.84842,1.84856,1.84839,1.84851,18000000.0
2007-05-29 17:27:00,1.84855,1.84855,1.84837,1.84848,44000000.0
2007-05-29 17:28:00,1.84864,1.84864,1.8483,1.84836,39000000.0
2007-05-29 17:29:00,1.84843,1.84846,1.8483,1.84838,36000000.0
2007-05-29 17:30:00,1.84855,1.84858,1.84841,1.84841,61000000.0
2007-05-29 17:31:00,1.84805,1.84816,1.84795,1.848,62000000.0
2007-05-29 17:32:00,1.8482,1.84836,1.8482,1.84834,54000000.0
2007-05-29 17:33:00,1.84836,1.84842,1.84836,1.84837,64000000.0
2007-05-29 17:34:00,1.84839,1.84839,1.84814,1.8482,60000000.0
2007-05-29 17:35:00,1.84837,1.8484,1.84819,1.8484,43000000.0
2007-05-29 17:36:00,1.8482,1.84848,1.84805,1.84847,58000000.0
2007-05-29 17:37:00,1.84855,1.84859,1.84839,1.84859,47000000.0
2007-05-29 17:38:00,1.84831,1.84864,1.84821,1.84864,44000000.0
2007-05-29 17:39:00,1.84881,1.84884,1.84876,1.84877,41000000.0
2007-05-29 17:40:00,1.84883,1.84904,1.84883,1.84904,59000000.0
2007-05-29 17:41:00,1.84922,1.84948,1.84922,1.84932,50000000.0
2007-05-29 17:42:00,1.84954,1.84954,1.84933,1.84933,37000000.0
2007-05-29 17:43:00,1.84938,1.84942,1.84935,1.8494,33000000.0
2007-05-29 17:44:00,1.84947,1.84956,1.84941,1.84945,46000000.0
2007-05-29 17:45:00,1.84929,1.84936,1.84908,1.84921,49000000.0
2007-05-29 17:46:00,1.8491,1.84918,1.84889,1.84915,56000000.0
2007-05-29 17:47:00,1.84886,1.84907,1.84886,1.84887,65000000.0
2007-05-29 17:48:00,1.84881,1.84881,1.84853,1.84862,61000000.0
2007-05-29 17:49:00,1.84854,1.84875,1.84849,1.84865,72000000.0
2007-05-29 17:50:00,1.84883,1.84913,1.8488,1.84894,53000000.0
2007-05-29 17:51:00,1.84885,1.84897,1.84875,1.84896,54000000.0
2007-05-29 17:52:00,1.84881,1.84897,1.84881,1.8489,51000000.0
2007-05-29 17:53:00,1.84898,1.84913,1.84898,1.84899,42000000.0
2007-05-29 17:54:00,1.84896,1.84925,1.84896,1.84909,32000000.0
2007-05-29 17:55:00,1.8491,1.84938,1.8491,1.84919,32000000.0
2007-05-29 17:56:00,1.84916,1.84916,1.84896,1.84896,47000000.0
2007-05-29 17:57:00,1.84868,1.84895,1.84868,1.84892,34000000.0
2007-05-29 17:58:00,1.84886,1.84886,1.8487,1.8487,44000000.0
2007-05-29 17:59:00,1.84867,1.84895,1.84867,1.84895,39000000.0
2007-05-29 18:00:00,1.84903,1.84903,1.84889,1.84897,32000000.0
2007-05-29 18:01:00,1.84907,1.84961,1.84907,1.84961,52000000.0
2007-05-29 18:02:00,1.84996,1.85035,1.84996,1.85035,30000000.0
2007-05-29 18:03:00,1.85044,1.85044,1.84991,1.84991,38000000.0
2007-05-29 18:04:00,1.85006,1.85006,1.84977,1.84977,38000000.0
2007-05-29 18:05:00,1.84995,1.85019,1.84995,1.85019,36000000.0
2007-05-29 18:06:00,1.85032,1.85033,1.85015,1.85033,32000000.0
2007-05-29 18:07:00,1.85024,1.85039,1.85018,1.85018,38000000.0
2007-05-29 18:08:00,1.85004,1.85006,1.84987,1.84995,56000000.0
2007-05-29 18:09:00,1.85001,1.85009,1.84994,1.85007,34000000.0
2007-05-29 18:10:00,1.85001,1.85001,1.84974,1.84993,26000000.0
2007-05-29 18:11:00,1.84984,1.84987,1.84975,1.84987,34000000.0
2007-05-29 18:12:00,1.85022,1.85054,1.85022,1.85054,24000000.0
2007-05-29 18:13:00,1.85044,1.85044,1.85006,1.85026,30000000.0
2007-05-29 18:14:00,1.85029,1.85034,1.85026,1.85026,22000000.0
2007-05-29 18:15:00,1.85018,1.85018,1.84976,1.84976,21000000.0
2007-05-29 18:16:00,1.84945,1.84947,1.84905,1.84944,66000000.0
2007-05-29 18:17:00,1.84983,1.85016,1.8498,1.85016,60000000.0
2007-05-29 18:18:00,1.85039,1.85039,1.8498,1.8498,33000000.0
2007-05-29 18:19:00,1.84966,1.84968,1.84935,1.84935,46000000.0
2007-05-29 18:20:00,1.8491,1.8491,1.84893,1.84894,61000000.0
2007-05-29 18:21:00,1.84896,1.84897,1.84877,1.84897,37000000.0
2007-05-29 18:22:00,1.84901,1.84932,1.84901,1.84905,49000000.0
2007-05-29 18:23:00,1.84885,1.84902,1.84867,1.84868,34000000.0
2007-05-29 18:24:00,1.84863,1.84895,1.84863,1.84895,47000000.0
2007-05-29 18:25:00,1.84898,1.84908,1.84892,1.84907,31000000.0
2007-05-29 18:26:00,1.84909,1.84909,1.84902,1.84908,43000000.0
2007-05-29 18:27:00,1.84895,1.84895,1.84875,1.84876,35000000.0
2007-05-29 18:28:00,1.8488,1.84893,1.84879,1.84887,18000000.0
2007-05-29 18:29:00,1.84891,1.84891,1.84875,1.84884,24000000.0
2007-05-29 18:30:00,1.84884,1.84885,1.84861,1.84884,32000000.0
2007-05-29 18:31:00,1.84888,1.8491,1.84869,1.84894,46000000.0
2007-05-29 18:32:00,1.849,1.84917,1.84877,1.84917,55000000.0
2007-05-29 18:33:00,1.84926,1.84931,1.84923,1.84927,29000000.0
2007-05-29 18:34:00,1.84926,1.84936,1.84926,1.84936,32000000.0
2007-05-29 18:35:00,1.84936,1.84936,1.84905,1.84905,47000000.0
2007-05-29 18:36:00,1.84916,1.84918,1.84901,1.8491,65000000.0
2007-05-29 18:37:00,1.84899,1.8492,1.84896,1.84917,63000000.0
2007-05-29 18:38:00,1.84921,1.84937,1.84921,1.84933,61000000.0
2007-05-29 18:39:00,1.84938,1.84938,1.84922,1.84928,37000000.0
2007-05-29 18:40:00,1.8494,1.8495,1.84924,1.8495,52000000.0
2007-05-29 18:41:00,1.84959,1.84961,1.84934,1.84952,68000000.0
2007-05-29 18:42:00,1.84945,1.84949,1.84936,1.84949,40000000.0
2007-05-29 18:43:00,1.84948,1.84949,1.84944,1.84949,39000000.0
2007-05-29 18:44:00,1.84948,1.84949,1.84944,1.84944,33000000.0
2007-05-29 18:45:00,1.84939,1.84965,1.84935,1.84958,57000000.0
2007-05-29 18:46:00,1.84952,1.84972,1.84947,1.84957,61000000.0
2007-05-29 18:47:00,1.84948,1.84948,1.84921,1.84921,41000000.0
2007-05-29 18:48:00,1.84917,1.84933,1.84917,1.84933,26000000.0
2007-05-29 18:49:00,1.84935,1.84947,1.84931,1.84936,31000000.0
2007-05-29 18:50:00,1.84935,1.84935,1.84912,1.84912,37000000.0
2007-05-29 18:51:00,1.84933,1.84938,1.84931,1.84936,17000000.0
2007-05-29 18:52:00,1.84934,1.84934,1.84907,1.84933,33000000.0
2007-05-29 18:53:00,1.84933,1.84937,1.84904,1.84937,31000000.0
2007-05-29 18:54:00,1.84931,1.84939,1.84925,1.84939,11000000.0
2007-05-29 18:55:00,1.84934,1.84934,1.84901,1.84907,22000000.0
2007-05-29 18:56:00,1.84817,1.8488,1.84792,1.8488,16000000.0
2007-05-29 18:57:00,1.849,1.84922,1.849,1.84922,15000000.0
2007-05-29 18:58:00,1.84823,1.8491,1.84817,1.84817,19000000.0
2007-05-29 18:59:00,1.84918,1.84918,1.8489,1.8489,26000000.0
2007-05-29 19:00:00,1.84906,1.84924,1.84905,1.84924,12000000.0
2007-05-29 19:01:00,1.84919,1.84923,1.84907,1.84909,18000000.0
2007-05-29 19:02:00,1.84917,1.84932,1.84915,1.84927,23000000.0
2007-05-29 19:03:00,1.84919,1.84919,1.84909,1.84909,21000000.0
2007-05-29 19:04:00,1.84902,1.84909,1.84885,1.84891,55000000.0
2007-05-29 19:05:00,1.84879,1.84884,1.84863,1.84884,42000000.0
2007-05-29 19:06:00,1.84882,1.849,1.84877,1.84888,63000000.0
2007-05-29 19:07:00,1.8488,1.84887,1.84865,1.84883,39000000.0
2007-05-29 19:08:00,1.84886,1.84897,1.8487,1.84897,32000000.0
2007-05-29 19:09:00,1.84904,1.84911,1.84885,1.8491,56000000.0
2007-05-29 19:10:00,1.84886,1.84918,1.84886,1.84907,27000000.0
2007-05-29 19:11:00,1.84909,1.84913,1.8489,1.84903,36000000.0
2007-05-29 19:12:00,1.84902,1.84902,1.84879,1.84879,25000000.0
2007-05-29 19:13:00,1.8488,1.84882,1.84876,1.84876,23000000.0
2007-05-29 19:14:00,1.84876,1.84885,1.84869,1.84885,37000000.0
2007-05-29 19:15:00,1.84886,1.84887,1.84874,1.84881,17000000.0
2007-05-29 19:16:00,1.84891,1.8491,1.84891,1.8491,23000000.0
2007-05-29 19:17:00,1.84911,1.84933,1.84907,1.84933,17000000.0
2007-05-29 19:18:00,1.84975,1.84975,1.8494,1.84954,30000000.0
2007-05-29 19:19:00,1.84941,1.84971,1.84935,1.84971,36000000.0
2007-05-29 19:20:00,1.84963,1.85048,1.84963,1.85048,23000000.0
2007-05-29 19:21:00,1.8501,1.85055,1.8501,1.85055,21000000.0
2007-05-29 19:22:00,1.85043,1.85052,1.85023,1.85052,25000000.0
2007-05-29 19:23:00,1.85089,1.85108,1.85089,1.85093,12000000.0
2007-05-29 19:24:00,1.85072,1.85118,1.8507,1.85118,39000000.0
2007-05-29 19:25:00,1.85124,1.85144,1.85119,1.85132,49000000.0
2007-05-29 19:26:00,1.85127,1.8513,1.85096,1.85096,48000000.0
2007-05-29 19:27:00,1.85052,1.85052,1.85028,1.85028,51000000.0
2007-05-29 19:28:00,1.85023,1.85054,1.85015,1.85054,40000000.0
2007-05-29 19:29:00,1.8506,1.85076,1.85048,1.85051,28000000.0
2007-05-29 19:30:00,1.85035,1.85035,1.8498,1.84982,32000000.0
2007-05-29 19:31:00,1.84973,1.84983,1.84946,1.84983,28000000.0
2007-05-29 19:32:00,1.84991,1.84993,1.84966,1.84969,31000000.0
2007-05-29 19:33:00,1.8497,1.84989,1.84951,1.84951,14000000.0
2007-05-29 19:34:00,1.85011,1.85011,1.84963,1.84964,49000000.0
2007-05-29 19:35:00,1.84943,1.84992,1.84943,1.84992,28000000.0
2007-05-29 19:36:00,1.84997,1.84999,1.84981,1.84997,16000000.0
2007-05-29 19:37:00,1.84959,1.84966,1.84937,1.84966,26000000.0
2007-05-29 19:38:00,1.8504,1.85051,1.85027,1.85027,8000000.0
2007-05-29 19:39:00,1.85036,1.85069,1.85034,1.85041,13000000.0
2007-05-29 19:40:00,1.8501,1.85057,1.8501,1.85057,16000000.0
2007-05-29 19:41:00,1.84999,1.84999,1.84961,1.84987,17000000.0
2007-05-29 19:42:00,1.8498,1.85057,1.8498,1.85057,19000000.0
2007-05-29 19:43:00,1.85096,1.85108,1.85096,1.85097,21000000.0
2007-05-29 19:44:00,1.85052,1.85052,1.84961,1.84961,21000000.0
2007-05-29 19:45:00,1.84936,1.84953,1.84923,1.84934,33000000.0
2007-05-29 19:46:00,1.84946,1.84959,1.84922,1.8495,18000000.0
2007-05-29 19:47:00,1.84936,1.84936,1.84876,1.84894,22000000.0
2007-05-29 19:48:00,1.84957,1.84976,1.84915,1.84915,18000000.0
2007-05-29 19:49:00,1.84932,1.85001,1.84932,1.85,27000000.0
2007-05-29 19:50:00,1.85004,1.85004,1.84933,1.84945,23000000.0
2007-05-29 19:51:00,1.84919,1.84919,1.84725,1.84919,7000000.0
2007-05-29 19:52:00,1.84915,1.84915,1.84902,1.84911,15000000.0
2007-05-29 19:53:00,1.84892,1.84915,1.84892,1.84907,21000000.0
2007-05-29 19:54:00,1.8492,1.84969,1.84914,1.84969,9000000.0
2007-05-29 19:55:00,1.84947,1.84947,1.84914,1.84921,30000000.0
2007-05-29 19:56:00,1.8494,1.84954,1.84937,1.84951,20000000.0
2007-05-29 19:57:00,1.84965,1.84982,1.84957,1.8498,12000000.0
2007-05-29 19:58:00,1.8498,1.8498,1.84961,1.84961,13000000.0
2007-05-29 19:59:00,1.84956,1.84988,1.84937,1.84978,31000000.0
2007-05-29 20:00:00,1.84989,1.85057,1.84989,1.85057,23000000.0
2007-05-29 20:01:00,1.85072,1.85091,1.85072,1.85091,13000000.0
2007-05-29 20:02:00,1.85092,1.85115,1.85088,1.85093,20000000.0
2007-05-29 20:03:00,1.85092,1.85131,1.85092,1.85131,18000000.0
2007-05-29 20:04:00,1.85144,1.85177,1.85123,1.85177,27000000.0
2007-05-29 20:05:00,1.85189,1.85195,1.85145,1.85145,23000000.0
2007-05-29 20:06:00,1.85154,1.85185,1.85131,1.85185,13000000.0
2007-05-29 20:07:00,1.85218,1.85246,1.85186,1.85186,29000000.0
2007-05-29 20:08:00,1.85185,1.85216,1.85185,1.85209,15000000.0
2007-05-29 20:09:00,1.85248,1.85332,1.85248,1.85278,17000000.0
2007-05-29 20:10:00,1.85233,1.85246,1.85217,1.85246,8000000.0
2007-05-29 20:11:00,1.8519,1.85215,1.85178,1.85215,10000000.0
2007-05-29 20:12:00,1.85232,1.8527,1.85232,1.8527,15000000.0
2007-05-29 20:13:00,1.85277,1.85277,1.85249,1.8527,17000000.0
2007-05-29 20:14:00,1.85231,1.8524,1.85192,1.85236,15000000.0
2007-05-29 20:15:00,1.85215,1.85243,1.85212,1.85243,10000000.0
2007-05-29 20:16:00,1.85246,1.85271,1.85246,1.85271,22000000.0
2007-05-29 20:17:00,1.85299,1.85302,1.85243,1.85269,7000000.0
2007-05-29 20:18:00,1.85284,1.85309,1.85284,1.85293,24000000.0
2007-05-29 20:19:00,1.85305,1.85305,1.85258,1.85258,9000000.0
2007-05-29 20:20:00,1.85235,1.85237,1.85211,1.85214,14000000.0
2007-05-29 20:21:00,1.85209,1.85209,1.85138,1.85138,7000000.0
2007-05-29 20:22:00,1.85136,1.85136,1.85091,1.85091,12000000.0
2007-05-29 20:23:00,1.85081,1.85146,1.85081,1.85146,8000000.0
2007-05-29 20:24:00,1.85127,1.85156,1.85127,1.85138,15000000.0
2007-05-29 20:25:00,1.8516,1.85179,1.85151,1.85151,16000000.0
2007-05-29 20:26:00,1.85146,1.85175,1.85137,1.85144,22000000.0
2007-05-29 20:27:00,1.85148,1.85148,1.85107,1.85135,11000000.0
2007-05-29 20:28:00,1.85149,1.85165,1.85149,1.85162,7000000.0
2007-05-29 20:29:00,1.85155,1.85197,1.85155,1.85172,20000000.0
2007-05-29 20:30:00,1.85173,1.85173,1.85131,1.85135,27000000.0
2007-05-29 20:31:00,1.85128,1.8514,1.85123,1.8514,17000000.0
2007-05-29 20:32:00,1.85143,1.85143,1.85121,1.85121,20000000.0
2007-05-29 20:33:00,1.85135,1.8514,1.85122,1.85138,14000000.0
2007-05-29 20:34:00,1.8513,1.8513,1.85102,1.85102,28000000.0
2007-05-29 20:35:00,1.85105,1.85159,1.85105,1.8514,23000000.0
2007-05-29 20:36:00,1.85111,1.85111,1.85088,1.85089,11000000.0
2007-05-29 20:37:00,1.85103,1.85135,1.85103,1.85108,7000000.0
2007-05-29 20:38:00,1.85107,1.85123,1.85107,1.85123,10000000.0
2007-05-29 20:39:00,1.85071,1.85093,1.85034,1.85093,9000000.0
2007-05-29 20:40:00,1.85122,1.85125,1.85105,1.85117,8000000.0
2007-05-29 20:41:00,1.85099,1.85099,1.85087,1.85096,8000000.0
2007-05-29 20:42:00,1.85108,1.85123,1.85101,1.85101,15000000.0
2007-05-29 20:43:00,1.85118,1.85127,1.85107,1.85127,12000000.0
2007-05-29 20:44:00,1.85119,1.85138,1.85119,1.85137,7000000.0
2007-05-29 20:45:00,1.8513,1.8513,1.85096,1.85113,12000000.0
2007-05-29 20:46:00,1.85113,1.8512,1.85113,1.85118,9000000.0
2007-05-29 20:47:00,1.85123,1.85123,1.85109,1.85109,11000000.0
2007-05-29 20:48:00,1.85069,1.85073,1.85057,1.8506,11000000.0
2007-05-29 20:49:00,1.85084,1.851,1.85083,1.85099,18000000.0
2007-05-29 20:50:00,1.85106,1.85124,1.85106,1.85124,7000000.0
2007-05-29 20:51:00,1.85111,1.85111,1.85102,1.8511,18000000.0
2007-05-29 20:52:00,1.85109,1.85116,1.85107,1.85108,15000000.0
2007-05-29 20:53:00,1.85108,1.85111,1.85105,1.8511,8000000.0
2007-05-29 20:54:00,1.85094,1.85112,1.85094,1.85112,10000000.0
2007-05-29 20:55:00,1.85122,1.85128,1.8512,1.85124,8000000.0
2007-05-29 20:56:00,1.8513,1.85134,1.85102,1.85134,8000000.0
2007-05-29 20:57:00,1.85143,1.85151,1.85142,1.85149,18000000.0
2007-05-29 20:58:00,1.85131,1.85191,1.85116,1.85191,14000000.0
2007-05-29 20:59:00,1.85159,1.85161,1.8514,1.8514,8000000.0
2007-05-29 21:00:00,1.85118,1.8515,1.85118,1.8515,11000000.0
2007-05-29 21:01:00,1.85148,1.85149,1.85122,1.85122,16000000.0
2007-05-29 21:02:00,1.85078,1.85109,1.85078,1.85109,8000000.0
2007-05-29 21:03:00,1.851,1.851,1.85073,1.85095,13000000.0
2007-05-29 21:04:00,1.85106,1.85126,1.85106,1.85125,8000000.0
2007-05-29 21:05:00,1.85105,1.85105,1.85074,1.85074,11000000.0
2007-05-29 21:06:00,1.85065,1.8507,1.85059,1.85061,8000000.0
2007-05-29 21:07:00,1.8505,1.85075,1.85043,1.85075,7000000.0
2007-05-29 21:08:00,1.85112,1.85118,1.8511,1.85112,11000000.0
2007-05-29 21:09:00,1.85116,1.85131,1.85116,1.8513,9000000.0
2007-05-29 21:10:00,1.85115,1.85128,1.85112,1.85128,8000000.0
2007-05-29 21:11:00,1.85154,1.85164,1.85154,1.85161,8000000.0
2007-05-29 21:12:00,1.8513,1.85151,1.84949,1.85137,10000000.0
2007-05-29 21:13:00,1.85101,1.85152,1.85101,1.85116,8000000.0
2007-05-29 21:14:00,1.85164,1.85164,1.85144,1.85149,4000000.0
2007-05-29 21:15:00,1.85151,1.85168,1.85151,1.85168,11000000.0
2007-05-29 21:16:00,1.8518,1.8518,1.85153,1.85153,9000000.0
2007-05-29 21:17:00,1.85125,1.85128,1.85112,1.85121,7000000.0
2007-05-29 21:18:00,1.85082,1.8512,1.85082,1.8512,7000000.0
2007-05-29 21:19:00,1.85126,1.85137,1.85114,1.85122,8000000.0
2007-05-29 21:20:00,1.85133,1.85136,1.85126,1.85134,12000000.0
2007-05-29 21:21:00,1.85117,1.85117,1.85078,1.85078,8000000.0
2007-05-29 21:22:00,1.85131,1.85131,1.85118,1.85119,7000000.0
2007-05-29 21:23:00,1.85074,1.85075,1.85056,1.85056,10000000.0
2007-05-29 21:24:00,1.85049,1.85049,1.85029,1.85042,11000000.0
2007-05-29 21:25:00,1.85048,1.85073,1.85045,1.85073,5000000.0
2007-05-29 21:26:00,1.85054,1.85054,1.84999,1.84999,5000000.0
2007-05-29 21:27:00,1.85008,1.85008,1.84967,1.84968,31000000.0
2007-05-29 21:28:00,1.84968,1.85028,1.84966,1.85028,20000000.0
2007-05-29 21:29:00,1.85029,1.85029,1.84997,1.84997,8000000.0
2007-05-29 21:30:00,1.85008,1.85012,1.85006,1.85012,9000000.0
2007-05-29 21:32:00,1.85016,1.85033,1.85014,1.85033,8000000.0
2007-05-29 21:33:00,1.85032,1.85036,1.85025,1.85033,6000000.0
2007-05-29 21:34:00,1.85047,1.85047,1.84993,1.84993,10000000.0
2007-05-29 21:35:00,1.85016,1.8502,1.85001,1.85007,11000000.0
2007-05-29 21:36:00,1.8501,1.8501,1.84996,1.85007,11000000.0
2007-05-29 21:37:00,1.85,1.85,1.84962,1.84981,11000000.0
2007-05-29 21:38:00,1.84991,1.85007,1.8497,1.84973,26000000.0
2007-05-29 21:39:00,1.84976,1.84978,1.84963,1.84976,18000000.0
2007-05-29 21:40:00,1.84985,1.84993,1.84978,1.84985,12000000.0
2007-05-29 21:41:00,1.8498,1.84981,1.84953,1.84977,7000000.0
2007-05-29 21:42:00,1.84981,1.84991,1.84981,1.84982,7000000.0
2007-05-29 21:43:00,1.8499,1.84996,1.84984,1.84993,11000000.0
2007-05-29 21:44:00,1.84993,1.84993,1.84976,1.84983,18000000.0
2007-05-29 21:45:00,1.84951,1.84963,1.84941,1.84941,7000000.0
2007-05-29 21:46:00,1.84928,1.84933,1.84927,1.84931,15000000.0
2007-05-29 21:47:00,1.84928,1.84946,1.8492,1.84946,10000000.0
2007-05-29 21:48:00,1.84942,1.84942,1.84927,1.84934,7000000.0
2007-05-29 21:49:00,1.84933,1.84941,1.8493,1.84935,8000000.0
2007-05-29 21:50:00,1.84929,1.84929,1.84921,1.84927,10000000.0
2007-05-29 21:51:00,1.84941,1.84947,1.84937,1.84946,8000000.0
2007-05-29 21:52:00,1.84941,1.84941,1.84931,1.84938,3000000.0
2007-05-29 21:53:00,1.84926,1.84953,1.84926,1.84942,8000000.0
2007-05-29 21:54:00,1.84973,1.84973,1.84966,1.84972,9000000.0
2007-05-29 21:55:00,1.8493,1.8493,1.84922,1.84925,11000000.0
2007-05-29 21:56:00,1.84962,1.84962,1.84932,1.84932,6000000.0
2007-05-29 21:57:00,1.84911,1.84926,1.84902,1.84926,13000000.0
2007-05-29 21:58:00,1.84934,1.84936,1.84928,1.84933,6000000.0
2007-05-29 21:59:00,1.84924,1.84936,1.84914,1.84914,25000000.0
2007-05-29 22:00:00,1.84896,1.84937,1.84881,1.84881,12000000.0
2007-05-29 22:01:00,1.84943,1.84948,1.84938,1.84942,6000000.0
2007-05-29 22:02:00,1.84934,1.84942,1.84934,1.84936,11000000.0
2007-05-29 22:03:00,1.84908,1.84944,1.84907,1.8491,9000000.0
2007-05-29 22:04:00,1.84949,1.84949,1.84926,1.84926,11000000.0
2007-05-29 22:05:00,1.84944,1.84944,1.8493,1.8493,2000000.0
2007-05-29 22:06:00,1.84885,1.84948,1.84885,1.84909,8000000.0
2007-05-29 22:07:00,1.84933,1.84944,1.84932,1.84942,15000000.0
2007-05-29 22:08:00,1.84968,1.84984,1.84962,1.84984,6000000.0
2007-05-29 22:09:00,1.84976,1.85007,1.84976,1.84983,13000000.0
2007-05-29 22:10:00,1.84981,1.85003,1.84977,1.84982,8000000.0
2007-05-29 22:11:00,1.84962,1.84982,1.84959,1.84982,8000000.0
2007-05-29 22:12:00,1.84969,1.84992,1.84969,1.84992,15000000.0
2007-05-29 22:13:00,1.84992,1.84992,1.84975,1.84975,10000000.0
2007-05-29 22:14:00,1.84974,1.85011,1.84974,1.84978,13000000.0
2007-05-29 22:15:00,1.84981,1.84998,1.84979,1.84998,9000000.0
2007-05-29 22:16:00,1.84977,1.8502,1.84977,1.84995,8000000.0
2007-05-29 22:17:00,1.85001,1.85001,1.84992,1.84992,16000000.0
2007-05-29 22:18:00,1.85017,1.85033,1.85012,1.85012,7000000.0
2007-05-29 22:19:00,1.85018,1.85018,1.85005,1.85005,9000000.0
2007-05-29 22:20:00,1.84987,1.85011,1.84952,1.85011,7000000.0
2007-05-29 22:21:00,1.85002,1.85002,1.84994,1.84999,11000000.0
2007-05-29 22:22:00,1.84999,1.84999,1.84988,1.84993,3000000.0
2007-05-29 22:23:00,1.84957,1.85003,1.84957,1.84995,15000000.0
2007-05-29 22:24:00,1.84975,1.8499,1.8497,1.8497,10000000.0
2007-05-29 22:25:00,1.84977,1.84977,1.84969,1.84969,8000000.0
2007-05-29 22:26:00,1.84989,1.84993,1.84972,1.84989,10000000.0
2007-05-29 22:27:00,1.84975,1.84983,1.84974,1.84983,10000000.0
2007-05-29 22:28:00,1.84992,1.84998,1.8499,1.84996,8000000.0
2007-05-29 22:29:00,1.84982,1.84982,1.84962,1.84962,7000000.0
2007-05-29 22:30:00,1.84966,1.84966,1.84957,1.84958,5000000.0
2007-05-29 22:31:00,1.84946,1.84956,1.84944,1.84956,22000000.0
2007-05-29 22:32:00,1.84937,1.84937,1.84901,1.84911,7000000.0
2007-05-29 22:33:00,1.84866,1.84884,1.84859,1.84873,38000000.0
2007-05-29 22:34:00,1.84933,1.84938,1.84912,1.84935,47000000.0
2007-05-29 22:35:00,1.84894,1.84908,1.84887,1.84908,8000000.0
2007-05-29 22:36:00,1.84902,1.84908,1.84882,1.84882,7000000.0
2007-05-29 22:37:00,1.84886,1.849,1.84885,1.849,28000000.0
2007-05-29 22:38:00,1.84906,1.84908,1.84876,1.84877,10000000.0
2007-05-29 22:39:00,1.84855,1.84865,1.84855,1.84855,11000000.0
2007-05-29 22:40:00,1.84855,1.84858,1.84852,1.84854,9000000.0
2007-05-29 22:41:00,1.84849,1.84859,1.84849,1.84853,16000000.0
2007-05-29 22:42:00,1.84853,1.84858,1.84842,1.84842,9000000.0
2007-05-29 22:43:00,1.84813,1.84816,1.84786,1.84786,11000000.0
2007-05-29 22:44:00,1.84795,1.84795,1.84783,1.84783,8000000.0
2007-05-29 22:45:00,1.84782,1.84816,1.84782,1.84816,12000000.0
2007-05-29 22:46:00,1.84808,1.84875,1.84808,1.8483,9000000.0
2007-05-29 22:47:00,1.84851,1.84855,1.84851,1.84853,16000000.0
2007-05-29 22:48:00,1.84852,1.84852,1.84831,1.84831,11000000.0
2007-05-29 22:50:00,1.84823,1.84837,1.84823,1.84836,16000000.0
2007-05-29 22:51:00,1.84871,1.84871,1.84773,1.84773,7000000.0
2007-05-29 22:52:00,1.84724,1.84752,1.84724,1.84752,4000000.0
2007-05-29 22:53:00,1.84742,1.84742,1.84728,1.84735,8000000.0
2007-05-29 22:54:00,1.84732,1.84737,1.84724,1.84734,7000000.0
2007-05-29 22:55:00,1.84709,1.84714,1.84675,1.84675,8000000.0
2007-05-29 22:56:00,1.84727,1.84742,1.84724,1.84724,8000000.0
2007-05-29 22:57:00,1.8472,1.84751,1.8472,1.84751,7000000.0
2007-05-29 22:58:00,1.84764,1.84764,1.84743,1.84743,7000000.0
2007-05-29 22:59:00,1.84741,1.84753,1.84741,1.8475,9000000.0
2007-05-29 23:00:00,1.84762,1.84787,1.84762,1.84787,12000000.0
2007-05-29 23:02:00,1.84829,1.84835,1.84825,1.84835,7000000.0
2007-05-29 23:03:00,1.84746,1.8475,1.84739,1.84744,12000000.0
2007-05-29 23:04:00,1.84831,1.84849,1.8483,1.84834,9000000.0
2007-05-29 23:05:00,1.84832,1.84848,1.84832,1.84845,11000000.0
2007-05-29 23:06:00,1.84854,1.84854,1.84817,1.84817,3000000.0
2007-05-29 23:07:00,1.84859,1.84936,1.84859,1.84933,8000000.0
2007-05-29 23:08:00,1.84914,1.84931,1.84914,1.84931,15000000.0
2007-05-29 23:09:00,1.84927,1.84927,1.84899,1.84901,7000000.0
2007-05-29 23:10:00,1.84877,1.84877,1.84851,1.84864,8000000.0
2007-05-29 23:11:00,1.84892,1.84906,1.84889,1.84895,8000000.0
2007-05-29 23:12:00,1.84928,1.84928,1.84887,1.84916,8000000.0
2007-05-29 23:13:00,1.84921,1.84927,1.84876,1.84876,7000000.0
2007-05-29 23:14:00,1.84849,1.84866,1.84849,1.84862,9000000.0
2007-05-29 23:15:00,1.84852,1.84904,1.84852,1.84904,8000000.0
2007-05-29 23:16:00,1.84951,1.84951,1.84926,1.84947,7000000.0
2007-05-29 23:17:00,1.84979,1.8499,1.84975,1.84982,7000000.0
2007-05-29 23:18:00,1.84985,1.84989,1.84969,1.84989,7000000.0
2007-05-29 23:19:00,1.84969,1.84977,1.84936,1.84977,9000000.0
2007-05-29 23:20:00,1.84982,1.85023,1.84982,1.85023,9000000.0
2007-05-29 23:21:00,1.84956,1.85007,1.84956,1.85,5000000.0
2007-05-29 23:22:00,1.85,1.85016,1.85,1.85,7000000.0
2007-05-29 23:23:00,1.85001,1.85015,1.84998,1.85009,7000000.0
2007-05-29 23:24:00,1.85028,1.85028,1.85003,1.85003,9000000.0
2007-05-29 23:25:00,1.85003,1.85021,1.85003,1.85021,10000000.0
2007-05-29 23:26:00,1.85016,1.85028,1.85006,1.85028,5000000.0
2007-05-29 23:27:00,1.85019,1.85021,1.85006,1.85021,8000000.0
2007-05-29 23:28:00,1.85067,1.8507,1.85065,1.85068,5000000.0
2007-05-29 23:29:00,1.85013,1.85013,1.84998,1.84999,25000000.0
2007-05-29 23:30:00,1.85003,1.85003,1.8498,1.8498,3000000.0
2007-05-29 23:31:00,1.8495,1.84965,1.8495,1.84965,14000000.0
2007-05-29 23:32:00,1.84972,1.84972,1.84904,1.84904,9000000.0
2007-05-29 23:33:00,1.84912,1.8492,1.84896,1.8492,8000000.0
2007-05-29 23:34:00,1.84923,1.84926,1.84923,1.84926,2000000.0
2007-05-29 23:35:00,1.84915,1.84938,1.84915,1.84933,12000000.0
2007-05-29 23:36:00,1.84949,1.84954,1.8492,1.84954,9000000.0
2007-05-29 23:37:00,1.84935,1.84935,1.84905,1.84906,8000000.0
2007-05-29 23:38:00,1.84887,1.84935,1.84887,1.84935,8000000.0
2007-05-29 23:39:00,1.84878,1.84932,1.84878,1.84932,11000000.0
2007-05-29 23:40:00,1.84963,1.84963,1.84878,1.84878,21000000.0
2007-05-29 23:41:00,1.84962,1.84972,1.84962,1.84967,8000000.0
2007-05-29 23:42:00,1.84975,1.8498,1.84972,1.84973,19000000.0
2007-05-29 23:43:00,1.84983,1.8499,1.84979,1.84984,7000000.0
2007-05-29 23:44:00,1.84969,1.84978,1.84964,1.84966,8000000.0
2007-05-29 23:45:00,1.84962,1.84962,1.84921,1.84921,6000000.0
2007-05-29 23:46:00,1.84921,1.84929,1.84921,1.84928,8000000.0
2007-05-29 23:47:00,1.84946,1.8495,1.84918,1.84918,7000000.0
2007-05-29 23:48:00,1.84925,1.84977,1.84925,1.84974,8000000.0
2007-05-29 23:49:00,1.84981,1.84991,1.84972,1.8498,8000000.0
2007-05-29 23:50:00,1.84981,1.84996,1.84979,1.84979,8000000.0
2007-05-29 23:51:00,1.84997,1.85017,1.84988,1.85007,7000000.0
2007-05-29 23:52:00,1.85,1.85,1.84983,1.84993,7000000.0
2007-05-29 23:53:00,1.84989,1.85021,1.84989,1.85003,10000000.0
2007-05-29 23:54:00,1.84967,1.85012,1.84967,1.84977,7000000.0
2007-05-29 23:55:00,1.84975,1.84979,1.84962,1.84965,9000000.0
2007-05-29 23:56:00,1.84907,1.84921,1.84869,1.84912,12000000.0
2007-05-29 23:57:00,1.84957,1.84982,1.84957,1.84982,6000000.0
2007-05-29 23:58:00,1.84937,1.84946,1.84924,1.84924,8000000.0
2007-05-29 23:59:00,1.84944,1.84944,1.84915,1.84934,18000000.0
2007-05-30 00:00:00,1.84955,1.84971,1.84944,1.84956,7000000.0
2007-05-30 00:01:00,1.84874,1.84878,1.84863,1.84873,8000000.0
2007-05-30 00:02:00,1.84944,1.84944,1.84892,1.84892,9000000.0
2007-05-30 00:03:00,1.84926,1.84926,1.84878,1.84909,11000000.0
2007-05-30 00:04:00,1.84879,1.84879,1.84863,1.84863,10000000.0
2007-05-30 00:05:00,1.84902,1.8493,1.84881,1.8493,9000000.0
2007-05-30 00:06:00,1.84916,1.84922,1.8491,1.84922,8000000.0
2007-05-30 00:07:00,1.84943,1.84963,1.84933,1.84963,9000000.0
2007-05-30 00:08:00,1.84948,1.84984,1.84948,1.84984,8000000.0
2007-05-30 00:09:00,1.8499,1.85005,1.8499,1.84995,9000000.0
2007-05-30 00:10:00,1.84972,1.84981,1.84966,1.84967,23000000.0
2007-05-30 00:11:00,1.84925,1.84926,1.84907,1.84921,11000000.0
2007-05-30 00:12:00,1.84915,1.8492,1.84899,1.84899,9000000.0
2007-05-30 00:13:00,1.84921,1.84953,1.84921,1.84953,3000000.0
2007-05-30 00:14:00,1.84964,1.84972,1.84958,1.84961,7000000.0
2007-05-30 00:16:00,1.84874,1.84904,1.84865,1.84904,9000000.0
2007-05-30 00:17:00,1.84922,1.84927,1.84902,1.84902,7000000.0
2007-05-30 00:18:00,1.8484,1.8484,1.84826,1.84833,8000000.0
2007-05-30 00:19:00,1.84871,1.84908,1.84871,1.84895,11000000.0
2007-05-30 00:20:00,1.84895,1.84921,1.84895,1.84919,9000000.0
2007-05-30 00:22:00,1.84905,1.84918,1.84902,1.84902,8000000.0
2007-05-30 00:23:00,1.84876,1.84918,1.84866,1.84866,7000000.0
2007-05-30 00:24:00,1.84903,1.84918,1.84897,1.84903,8000000.0
2007-05-30 00:25:00,1.84903,1.84911,1.84902,1.84911,11000000.0
2007-05-30 00:26:00,1.84932,1.84932,1.849,1.84914,7000000.0
2007-05-30 00:27:00,1.84921,1.84973,1.84921,1.84973,10000000.0
2007-05-30 00:28:00,1.85002,1.8503,1.85002,1.85002,8000000.0
2007-05-30 00:29:00,1.85015,1.85015,1.84983,1.84996,8000000.0
2007-05-30 00:30:00,1.84953,1.84987,1.84914,1.84984,7000000.0
2007-05-30 00:31:00,1.84989,1.85064,1.84984,1.85064,7000000.0
2007-05-30 00:32:00,1.85062,1.85071,1.85048,1.8507,7000000.0
2007-05-30 00:33:00,1.85066,1.85074,1.8506,1.85074,8000000.0
2007-05-30 00:34:00,1.85072,1.85072,1.85045,1.8505,23000000.0
2007-05-30 00:35:00,1.85042,1.85042,1.85018,1.85018,7000000.0
2007-05-30 00:36:00,1.85044,1.85044,1.85019,1.85026,5000000.0
2007-05-30 00:37:00,1.85017,1.85031,1.85016,1.85031,6000000.0
2007-05-30 00:38:00,1.85033,1.85037,1.85011,1.85011,7000000.0
2007-05-30 00:39:00,1.8501,1.85017,1.85003,1.85007,7000000.0
2007-05-30 00:40:00,1.84997,1.85026,1.84997,1.85017,7000000.0
2007-05-30 00:41:00,1.85045,1.85057,1.8503,1.8503,8000000.0
2007-05-30 00:42:00,1.85075,1.85078,1.85067,1.85078,8000000.0
2007-05-30 00:43:00,1.85025,1.85025,1.84975,1.84975,7000000.0
2007-05-30 00:44:00,1.84964,1.84984,1.84919,1.84965,11000000.0
2007-05-30 00:45:00,1.84996,1.85055,1.84996,1.85055,7000000.0
2007-05-30 00:46:00,1.85065,1.85073,1.85054,1.85073,10000000.0
2007-05-30 00:47:00,1.85083,1.85083,1.85064,1.85068,7000000.0
2007-05-30 00:48:00,1.8509,1.851,1.85082,1.851,8000000.0
2007-05-30 00:49:00,1.85091,1.85091,1.8506,1.85068,10000000.0
2007-05-30 00:50:00,1.85037,1.85057,1.85033,1.85051,10000000.0
2007-05-30 00:51:00,1.8504,1.85067,1.8504,1.85067,8000000.0
2007-05-30 00:52:00,1.85065,1.85065,1.85046,1.85046,7000000.0
2007-05-30 00:53:00,1.85051,1.85058,1.85029,1.85037,11000000.0
2007-05-30 00:54:00,1.85055,1.85055,1.85028,1.85051,10000000.0
2007-05-30 00:55:00,1.85046,1.85055,1.85028,1.85055,7000000.0
2007-05-30 00:56:00,1.85018,1.85018,1.84966,1.84974,11000000.0
2007-05-30 00:57:00,1.85038,1.85048,1.85027,1.85027,8000000.0
2007-05-30 00:58:00,1.85041,1.85041,1.85014,1.85014,10000000.0
2007-05-30 00:59:00,1.85016,1.85021,1.85011,1.85021,7000000.0
2007-05-30 01:00:00,1.8502,1.8502,1.84991,1.84992,19000000.0
2007-05-30 01:01:00,1.84994,1.84994,1.84955,1.84965,12000000.0
2007-05-30 01:02:00,1.84959,1.84998,1.84959,1.84989,8000000.0
2007-05-30 01:03:00,1.84959,1.84959,1.84927,1.84941,7000000.0
2007-05-30 01:04:00,1.84941,1.84941,1.84906,1.84906,8000000.0
2007-05-30 01:05:00,1.84918,1.84937,1.84914,1.84915,7000000.0
2007-05-30 01:06:00,1.84933,1.84975,1.84933,1.84975,8000000.0
2007-05-30 01:08:00,1.84991,1.85,1.84976,1.84988,10000000.0
2007-05-30 01:09:00,1.85005,1.85005,1.84981,1.84981,8000000.0
2007-05-30 01:10:00,1.84965,1.84968,1.84944,1.84959,10000000.0
2007-05-30 01:11:00,1.8498,1.84994,1.84968,1.84993,11000000.0
2007-05-30 01:12:00,1.84974,1.85007,1.84974,1.85007,8000000.0
2007-05-30 01:13:00,1.85016,1.85017,1.85006,1.8501,8000000.0
2007-05-30 01:14:00,1.85014,1.85014,1.84981,1.84982,10000000.0
2007-05-30 01:15:00,1.84946,1.84954,1.84934,1.8494,10000000.0
2007-05-30 01:16:00,1.84932,1.84932,1.84914,1.84922,8000000.0
2007-05-30 01:17:00,1.8492,1.8493,1.84898,1.84898,11000000.0
2007-05-30 01:18:00,1.84916,1.84921,1.84897,1.84909,10000000.0
2007-05-30 01:19:00,1.84912,1.84931,1.84912,1.84924,11000000.0
2007-05-30 01:20:00,1.84931,1.84931,1.84907,1.84907,13000000.0
2007-05-30 01:21:00,1.84887,1.84935,1.84887,1.84935,7000000.0
2007-05-30 01:22:00,1.84938,1.84945,1.84927,1.84931,7000000.0
2007-05-30 01:23:00,1.84922,1.84922,1.84905,1.84915,8000000.0
2007-05-30 01:24:00,1.84878,1.84925,1.84878,1.84894,7000000.0
2007-05-30 01:25:00,1.84943,1.84949,1.84908,1.84935,8000000.0
2007-05-30 01:26:00,1.84921,1.84928,1.84919,1.84926,14000000.0
2007-05-30 01:27:00,1.84951,1.84974,1.84951,1.84974,15000000.0
2007-05-30 01:28:00,1.84959,1.84971,1.84953,1.84961,9000000.0
2007-05-30 01:29:00,1.8495,1.84952,1.849,1.84906,10000000.0
2007-05-30 01:30:00,1.84872,1.84923,1.84872,1.84923,10000000.0
2007-05-30 01:31:00,1.84897,1.84897,1.84836,1.8484,7000000.0
2007-05-30 01:32:00,1.84839,1.84875,1.84839,1.84874,18000000.0
2007-05-30 01:33:00,1.84881,1.84884,1.84878,1.84882,20000000.0
2007-05-30 01:34:00,1.84886,1.84889,1.84873,1.84873,16000000.0
2007-05-30 01:35:00,1.84863,1.84883,1.84854,1.84883,8000000.0
2007-05-30 01:36:00,1.84882,1.8491,1.84879,1.8491,9000000.0
2007-05-30 01:37:00,1.84915,1.84918,1.84894,1.84911,7000000.0
2007-05-30 01:38:00,1.84905,1.84905,1.84896,1.84896,12000000.0
2007-05-30 01:39:00,1.849,1.849,1.84893,1.84893,12000000.0
2007-05-30 01:40:00,1.84892,1.84893,1.8489,1.84893,7000000.0
2007-05-30 01:41:00,1.84895,1.84901,1.84895,1.849,11000000.0
2007-05-30 01:42:00,1.84895,1.84895,1.84875,1.84875,7000000.0
2007-05-30 01:43:00,1.84876,1.84895,1.84863,1.84895,8000000.0
2007-05-30 01:44:00,1.84899,1.84902,1.84895,1.84895,7000000.0
2007-05-30 01:45:00,1.84896,1.84896,1.84883,1.84896,7000000.0
2007-05-30 01:46:00,1.8489,1.8489,1.84871,1.84876,7000000.0
2007-05-30 01:47:00,1.8487,1.84871,1.84841,1.84841,14000000.0
2007-05-30 01:48:00,1.84849,1.84849,1.8479,1.84807,7000000.0
2007-05-30 01:49:00,1.848,1.848,1.84766,1.84766,8000000.0
2007-05-30 01:50:00,1.84792,1.84819,1.84792,1.84806,10000000.0
2007-05-30 01:51:00,1.84812,1.84862,1.84812,1.84862,16000000.0
2007-05-30 01:52:00,1.84902,1.84937,1.84899,1.84937,13000000.0
2007-05-30 01:53:00,1.84946,1.84946,1.84927,1.84927,7000000.0
2007-05-30 01:54:00,1.84945,1.84945,1.84928,1.84934,9000000.0
2007-05-30 01:55:00,1.84918,1.84923,1.84893,1.84923,6000000.0
2007-05-30 01:56:00,1.84911,1.84929,1.84911,1.84929,17000000.0
2007-05-30 01:57:00,1.84902,1.84911,1.84865,1.84865,13000000.0
2007-05-30 01:58:00,1.84909,1.84909,1.8479,1.8479,10000000.0
2007-05-30 01:59:00,1.84826,1.84851,1.84826,1.84837,7000000.0
2007-05-30 02:00:00,1.8483,1.8483,1.84792,1.84808,10000000.0
2007-05-30 02:01:00,1.84807,1.84859,1.84807,1.84845,8000000.0
2007-05-30 02:02:00,1.84858,1.84869,1.84857,1.84868,5000000.0
2007-05-30 02:03:00,1.84848,1.84848,1.84628,1.84813,10000000.0
2007-05-30 02:04:00,1.84798,1.84798,1.84765,1.84787,8000000.0
2007-05-30 02:05:00,1.84806,1.84842,1.84806,1.84842,10000000.0
2007-05-30 02:06:00,1.84847,1.84851,1.84819,1.84819,10000000.0
2007-05-30 02:07:00,1.84818,1.8482,1.84805,1.84805,8000000.0
2007-05-30 02:08:00,1.84808,1.84822,1.84797,1.84803,8000000.0
2007-05-30 02:09:00,1.84792,1.84822,1.84792,1.84815,7000000.0
2007-05-30 02:10:00,1.84804,1.84818,1.84792,1.84792,9000000.0
2007-05-30 02:11:00,1.84822,1.84825,1.84812,1.84814,8000000.0
2007-05-30 02:12:00,1.84804,1.84832,1.84793,1.84832,8000000.0
2007-05-30 02:13:00,1.84857,1.84857,1.84842,1.84844,7000000.0
2007-05-30 02:14:00,1.84821,1.84825,1.84808,1.84811,9000000.0
2007-05-30 02:15:00,1.84798,1.84831,1.84798,1.84831,8000000.0
2007-05-30 02:16:00,1.84806,1.84806,1.8479,1.84803,8000000.0
2007-05-30 02:17:00,1.84796,1.84796,1.84766,1.84766,3000000.0
2007-05-30 02:18:00,1.84675,1.84707,1.84675,1.84707,7000000.0
2007-05-30 02:19:00,1.8471,1.84712,1.84681,1.84711,11000000.0
2007-05-30 02:20:00,1.84728,1.84728,1.84703,1.84703,6000000.0
2007-05-30 02:21:00,1.84696,1.84703,1.84689,1.84689,7000000.0
2007-05-30 02:22:00,1.84686,1.84686,1.84671,1.84676,8000000.0
2007-05-30 02:23:00,1.84683,1.84727,1.84683,1.84719,10000000.0
2007-05-30 02:24:00,1.84724,1.84738,1.8471,1.84738,11000000.0
2007-05-30 02:25:00,1.84692,1.84697,1.84687,1.84689,11000000.0
2007-05-30 02:26:00,1.8472,1.8472,1.84693,1.84703,8000000.0
2007-05-30 02:27:00,1.84675,1.84681,1.84643,1.84643,9000000.0
2007-05-30 02:28:00,1.84639,1.84646,1.84624,1.84625,10000000.0
2007-05-30 02:29:00,1.84657,1.84716,1.84657,1.84716,7000000.0
2007-05-30 02:30:00,1.84724,1.84724,1.84686,1.84686,5000000.0
2007-05-30 02:31:00,1.84684,1.847,1.84677,1.84677,8000000.0
2007-05-30 02:32:00,1.84674,1.84678,1.84653,1.8467,8000000.0
2007-05-30 02:33:00,1.84668,1.84707,1.84668,1.84707,8000000.0
2007-05-30 02:34:00,1.84716,1.84716,1.84686,1.8471,7000000.0
2007-05-30 02:35:00,1.84678,1.8468,1.84662,1.84662,11000000.0
2007-05-30 02:36:00,1.84629,1.8466,1.84629,1.84649,7000000.0
2007-05-30 02:37:00,1.84678,1.84698,1.84678,1.84696,7000000.0
2007-05-30 02:38:00,1.84654,1.84668,1.84654,1.84665,7000000.0
2007-05-30 02:39:00,1.8466,1.84673,1.8466,1.84665,8000000.0
2007-05-30 02:40:00,1.84669,1.847,1.84669,1.84682,7000000.0
2007-05-30 02:41:00,1.84694,1.8471,1.84692,1.84703,8000000.0
2007-05-30 02:42:00,1.84649,1.84715,1.84649,1.84715,7000000.0
2007-05-30 02:43:00,1.84708,1.84708,1.84659,1.84659,9000000.0
2007-05-30 02:44:00,1.84673,1.84691,1.84661,1.84661,10000000.0
2007-05-30 02:45:00,1.84699,1.84699,1.84654,1.84674,8000000.0
2007-05-30 02:46:00,1.84681,1.8469,1.84665,1.84665,5000000.0
2007-05-30 02:47:00,1.84634,1.84651,1.84632,1.84638,9000000.0
2007-05-30 02:48:00,1.84643,1.84654,1.84641,1.84641,8000000.0
2007-05-30 02:49:00,1.84626,1.84626,1.84558,1.8458,11000000.0
2007-05-30 02:50:00,1.8463,1.8463,1.84617,1.8463,7000000.0
2007-05-30 02:51:00,1.84633,1.84633,1.84606,1.8463,8000000.0
2007-05-30 02:52:00,1.84607,1.84609,1.84605,1.84609,5000000.0
2007-05-30 02:53:00,1.8461,1.84616,1.8461,1.84614,8000000.0
2007-05-30 02:54:00,1.84607,1.84607,1.84587,1.84587,8000000.0
2007-05-30 02:55:00,1.84554,1.84611,1.84554,1.84611,8000000.0
2007-05-30 02:56:00,1.84626,1.84626,1.84583,1.84584,6000000.0
2007-05-30 02:57:00,1.84624,1.84624,1.84598,1.84604,8000000.0
2007-05-30 02:58:00,1.84584,1.84585,1.84563,1.84566,9000000.0
2007-05-30 02:59:00,1.84511,1.84529,1.84505,1.8451,9000000.0
2007-05-30 03:00:00,1.84528,1.84531,1.84513,1.84531,6000000.0
2007-05-30 03:01:00,1.84452,1.84543,1.84439,1.84543,8000000.0
2007-05-30 03:02:00,1.84537,1.84556,1.84533,1.84549,6000000.0
2007-05-30 03:03:00,1.8455,1.84571,1.8455,1.84568,7000000.0
2007-05-30 03:04:00,1.84549,1.8456,1.8451,1.84559,7000000.0
2007-05-30 03:05:00,1.84563,1.84594,1.84559,1.84594,8000000.0
2007-05-30 03:06:00,1.84583,1.84583,1.84536,1.84536,8000000.0
2007-05-30 03:07:00,1.84512,1.84522,1.84493,1.84522,8000000.0
2007-05-30 03:08:00,1.84521,1.84551,1.84521,1.84551,4000000.0
2007-05-30 03:09:00,1.84554,1.84554,1.84541,1.84541,8000000.0
2007-05-30 03:10:00,1.84528,1.84528,1.84518,1.84522,7000000.0
2007-05-30 03:11:00,1.84511,1.84525,1.84506,1.84515,10000000.0
2007-05-30 03:12:00,1.84526,1.84543,1.84526,1.84543,7000000.0
2007-05-30 03:13:00,1.84549,1.84551,1.84532,1.8454,11000000.0
2007-05-30 03:14:00,1.84555,1.84555,1.8453,1.84552,11000000.0
2007-05-30 03:15:00,1.84543,1.84558,1.8454,1.84558,7000000.0
2007-05-30 03:16:00,1.84521,1.84521,1.8448,1.84517,7000000.0
2007-05-30 03:17:00,1.84523,1.84536,1.84481,1.84535,11000000.0
2007-05-30 03:18:00,1.84523,1.84532,1.84474,1.84474,10000000.0
2007-05-30 03:19:00,1.84509,1.84509,1.8448,1.84483,7000000.0
2007-05-30 03:20:00,1.84489,1.84494,1.84465,1.84466,7000000.0
2007-05-30 03:21:00,1.84439,1.84465,1.84424,1.84459,7000000.0
2007-05-30 03:22:00,1.84464,1.84464,1.84442,1.84461,7000000.0
2007-05-30 03:23:00,1.84473,1.84484,1.84466,1.84481,7000000.0
2007-05-30 03:24:00,1.84489,1.8452,1.8431,1.84513,8000000.0
2007-05-30 03:25:00,1.84495,1.84495,1.84467,1.84477,8000000.0
2007-05-30 03:26:00,1.84471,1.84488,1.84457,1.84483,8000000.0
2007-05-30 03:27:00,1.84502,1.84508,1.84489,1.84508,8000000.0
2007-05-30 03:28:00,1.84513,1.84517,1.84482,1.84517,10000000.0
2007-05-30 03:29:00,1.84551,1.8457,1.84541,1.84551,11000000.0
2007-05-30 03:30:00,1.84602,1.84652,1.84602,1.84616,6000000.0
2007-05-30 03:31:00,1.84671,1.84697,1.8466,1.8466,9000000.0
2007-05-30 03:32:00,1.8464,1.84663,1.84624,1.84625,10000000.0
2007-05-30 03:33:00,1.84673,1.84701,1.84673,1.84673,7000000.0
2007-05-30 03:34:00,1.84658,1.84658,1.84629,1.84629,8000000.0
2007-05-30 03:35:00,1.84604,1.84626,1.84604,1.8462,10000000.0
2007-05-30 03:36:00,1.8465,1.84651,1.8465,1.84651,2000000.0
2007-05-30 03:37:00,1.84665,1.84687,1.84658,1.84658,9000000.0
2007-05-30 03:38:00,1.84649,1.84666,1.84635,1.84666,7000000.0
2007-05-30 03:39:00,1.84664,1.84664,1.84612,1.84612,8000000.0
2007-05-30 03:40:00,1.84613,1.84627,1.84601,1.84618,7000000.0
2007-05-30 03:41:00,1.84622,1.84622,1.84601,1.84616,10000000.0
2007-05-30 03:42:00,1.84618,1.84619,1.84601,1.84601,10000000.0
2007-05-30 03:43:00,1.84621,1.84631,1.84595,1.84595,6000000.0
2007-05-30 03:44:00,1.84582,1.84582,1.84556,1.84556,8000000.0
2007-05-30 03:45:00,1.84544,1.84551,1.84533,1.84551,8000000.0
2007-05-30 03:46:00,1.84546,1.84583,1.84546,1.84583,7000000.0
2007-05-30 03:47:00,1.84584,1.84584,1.84561,1.84561,7000000.0
2007-05-30 03:48:00,1.84587,1.84608,1.84587,1.84608,5000000.0
2007-05-30 03:49:00,1.84566,1.84575,1.84534,1.84575,8000000.0
2007-05-30 03:50:00,1.84565,1.84565,1.845,1.84502,8000000.0
2007-05-30 03:51:00,1.845,1.845,1.84425,1.84497,9000000.0
2007-05-30 03:52:00,1.84491,1.84536,1.84491,1.84536,8000000.0
2007-05-30 03:53:00,1.84547,1.84576,1.84547,1.84566,10000000.0
2007-05-30 03:54:00,1.84569,1.84574,1.84565,1.84569,7000000.0
2007-05-30 03:55:00,1.8457,1.8457,1.84533,1.84533,7000000.0
2007-05-30 03:56:00,1.84543,1.84543,1.84489,1.84489,7000000.0
2007-05-30 03:57:00,1.84467,1.84516,1.84467,1.84516,8000000.0
2007-05-30 03:58:00,1.84513,1.84573,1.84513,1.84536,8000000.0
2007-05-30 03:59:00,1.84563,1.84575,1.84548,1.84548,7000000.0
2007-05-30 04:00:00,1.84561,1.84573,1.84552,1.8457,6000000.0
2007-05-30 04:01:00,1.84578,1.84591,1.84559,1.84582,7000000.0
2007-05-30 04:02:00,1.84611,1.84645,1.8461,1.84645,8000000.0
2007-05-30 04:03:00,1.84643,1.84649,1.84634,1.84638,8000000.0
2007-05-30 04:04:00,1.84646,1.84661,1.84638,1.84638,8000000.0
2007-05-30 04:05:00,1.84662,1.84662,1.84617,1.84618,6000000.0
2007-05-30 04:06:00,1.84659,1.84674,1.84654,1.84665,9000000.0
2007-05-30 04:07:00,1.84641,1.84659,1.84626,1.84659,11000000.0
2007-05-30 04:08:00,1.84699,1.84704,1.84688,1.84704,7000000.0
2007-05-30 04:09:00,1.8472,1.84725,1.84713,1.84713,6000000.0
2007-05-30 04:10:00,1.847,1.847,1.84674,1.84688,10000000.0
2007-05-30 04:11:00,1.84678,1.84693,1.84665,1.8467,7000000.0
2007-05-30 04:12:00,1.84675,1.84717,1.84665,1.84709,8000000.0
2007-05-30 04:13:00,1.8472,1.84751,1.8472,1.84738,8000000.0
2007-05-30 04:14:00,1.84731,1.84731,1.84659,1.84659,7000000.0
2007-05-30 04:15:00,1.84635,1.84652,1.84635,1.84636,7000000.0
2007-05-30 04:16:00,1.84639,1.84652,1.84631,1.84637,7000000.0
2007-05-30 04:17:00,1.84619,1.84631,1.84619,1.84619,7000000.0
2007-05-30 04:18:00,1.84613,1.84629,1.84572,1.84572,8000000.0
2007-05-30 04:19:00,1.84602,1.84615,1.84602,1.84615,2000000.0
2007-05-30 04:20:00,1.84638,1.84719,1.84638,1.84719,10000000.0
2007-05-30 04:21:00,1.84713,1.84713,1.84677,1.84677,8000000.0
2007-05-30 04:22:00,1.84704,1.84715,1.84701,1.84707,9000000.0
2007-05-30 04:23:00,1.84719,1.84733,1.84715,1.84733,7000000.0
2007-05-30 04:24:00,1.84733,1.84761,1.84733,1.84761,9000000.0
2007-05-30 04:25:00,1.84715,1.84717,1.84685,1.84717,7000000.0
2007-05-30 04:26:00,1.84697,1.84701,1.84683,1.84683,7000000.0
2007-05-30 04:27:00,1.8469,1.84699,1.84679,1.84679,8000000.0
2007-05-30 04:28:00,1.84705,1.84709,1.84693,1.84699,7000000.0
2007-05-30 04:29:00,1.84657,1.84668,1.84655,1.84668,8000000.0
2007-05-30 04:30:00,1.84677,1.84719,1.84672,1.84719,9000000.0
2007-05-30 04:31:00,1.84718,1.84718,1.84679,1.84709,10000000.0
2007-05-30 04:32:00,1.84728,1.84728,1.84692,1.84713,9000000.0
2007-05-30 04:33:00,1.84689,1.8469,1.8467,1.8467,8000000.0
2007-05-30 04:34:00,1.84686,1.84699,1.84686,1.84699,6000000.0
2007-05-30 04:35:00,1.84692,1.84701,1.84686,1.84686,7000000.0
2007-05-30 04:36:00,1.8466,1.84671,1.8466,1.84671,6000000.0
2007-05-30 04:37:00,1.84678,1.84708,1.84678,1.84688,11000000.0
2007-05-30 04:38:00,1.84685,1.84685,1.84652,1.84652,9000000.0
2007-05-30 04:39:00,1.84695,1.84695,1.84676,1.8468,9000000.0
2007-05-30 04:40:00,1.84666,1.84675,1.84664,1.84669,4000000.0
2007-05-30 04:41:00,1.84683,1.84691,1.84677,1.84691,8000000.0
2007-05-30 04:42:00,1.84682,1.84687,1.84668,1.84685,7000000.0
2007-05-30 04:43:00,1.84686,1.84689,1.84645,1.84645,11000000.0
2007-05-30 04:44:00,1.84671,1.84672,1.8464,1.84671,9000000.0
2007-05-30 04:45:00,1.84683,1.84684,1.84664,1.84684,8000000.0
2007-05-30 04:46:00,1.84686,1.84686,1.84673,1.84673,6000000.0
2007-05-30 04:47:00,1.8466,1.8466,1.84634,1.84634,7000000.0
2007-05-30 04:48:00,1.84608,1.84617,1.84603,1.84617,7000000.0
2007-05-30 04:49:00,1.84626,1.84639,1.84609,1.84639,11000000.0
2007-05-30 04:50:00,1.84653,1.84686,1.84641,1.84686,9000000.0
2007-05-30 04:51:00,1.84651,1.84651,1.84621,1.84623,7000000.0
2007-05-30 04:52:00,1.84656,1.84684,1.84656,1.84684,10000000.0
2007-05-30 04:53:00,1.84677,1.84693,1.84632,1.84632,9000000.0
2007-05-30 04:54:00,1.84696,1.84713,1.84696,1.84713,7000000.0
2007-05-30 04:55:00,1.84723,1.84731,1.84717,1.84717,8000000.0
2007-05-30 04:56:00,1.84671,1.84681,1.84671,1.84673,7000000.0
2007-05-30 04:57:00,1.84673,1.84689,1.84673,1.84689,8000000.0
2007-05-30 04:58:00,1.84698,1.84698,1.84672,1.84675,8000000.0
2007-05-30 04:59:00,1.8467,1.84674,1.84662,1.84674,8000000.0
2007-05-30 05:00:00,1.84671,1.84679,1.84606,1.84606,7000000.0
2007-05-30 05:01:00,1.84593,1.84593,1.84566,1.84566,7000000.0
2007-05-30 05:02:00,1.84649,1.84674,1.84649,1.84664,7000000.0
2007-05-30 05:03:00,1.84679,1.8471,1.84679,1.8469,7000000.0
2007-05-30 05:04:00,1.84667,1.84692,1.84667,1.84692,7000000.0
2007-05-30 05:05:00,1.84685,1.84717,1.84685,1.84708,8000000.0
2007-05-30 05:06:00,1.84679,1.84702,1.84663,1.84663,7000000.0
2007-05-30 05:07:00,1.84664,1.84664,1.84638,1.84652,8000000.0
2007-05-30 05:08:00,1.84659,1.84682,1.84659,1.84665,10000000.0
2007-05-30 05:09:00,1.84673,1.84673,1.84652,1.84657,7000000.0
2007-05-30 05:10:00,1.84624,1.8464,1.84615,1.84635,7000000.0
2007-05-30 05:11:00,1.84643,1.84647,1.84614,1.84626,8000000.0
2007-05-30 05:12:00,1.84628,1.84668,1.84628,1.84653,11000000.0
2007-05-30 05:13:00,1.84633,1.8465,1.84632,1.84632,8000000.0
2007-05-30 05:14:00,1.84636,1.84636,1.84591,1.84591,11000000.0
2007-05-30 05:15:00,1.84601,1.8461,1.84586,1.84594,11000000.0
2007-05-30 05:16:00,1.84607,1.84607,1.84583,1.84599,9000000.0
2007-05-30 05:17:00,1.84593,1.84605,1.84587,1.84601,8000000.0
2007-05-30 05:18:00,1.84595,1.8461,1.84588,1.84606,8000000.0
2007-05-30 05:19:00,1.84638,1.84647,1.84623,1.84647,7000000.0
2007-05-30 05:20:00,1.84645,1.84645,1.84626,1.8464,10000000.0
2007-05-30 05:21:00,1.84618,1.8462,1.84609,1.84616,8000000.0
2007-05-30 05:22:00,1.84604,1.84617,1.84604,1.84605,7000000.0
2007-05-30 05:23:00,1.84617,1.84623,1.84612,1.84615,10000000.0
2007-05-30 05:24:00,1.84613,1.84613,1.84567,1.84575,7000000.0
2007-05-30 05:25:00,1.84575,1.84577,1.84564,1.84564,7000000.0
2007-05-30 05:26:00,1.84573,1.84583,1.84564,1.84582,7000000.0
2007-05-30 05:27:00,1.84579,1.84585,1.84558,1.84577,8000000.0
2007-05-30 05:28:00,1.84615,1.8463,1.84603,1.84603,9000000.0
2007-05-30 05:29:00,1.84613,1.84634,1.84605,1.84634,7000000.0
2007-05-30 05:30:00,1.8463,1.84638,1.84603,1.84638,6000000.0
2007-05-30 05:31:00,1.8466,1.84676,1.84647,1.84669,8000000.0
2007-05-30 05:32:00,1.84662,1.84679,1.84657,1.84667,6000000.0
2007-05-30 05:33:00,1.84692,1.84734,1.84692,1.84708,9000000.0
2007-05-30 05:34:00,1.8473,1.8473,1.84678,1.84678,7000000.0
2007-05-30 05:35:00,1.84653,1.84653,1.84598,1.84598,7000000.0
2007-05-30 05:36:00,1.84647,1.84701,1.84647,1.84701,3000000.0
2007-05-30 05:37:00,1.84708,1.84712,1.84684,1.84684,7000000.0
2007-05-30 05:38:00,1.84622,1.84647,1.84619,1.84625,9000000.0
2007-05-30 05:39:00,1.84648,1.84648,1.84613,1.84613,7000000.0
2007-05-30 05:40:00,1.84609,1.84639,1.84609,1.84639,4000000.0
2007-05-30 05:41:00,1.8463,1.84655,1.84624,1.84647,8000000.0
2007-05-30 05:42:00,1.84663,1.84681,1.8466,1.8466,7000000.0
2007-05-30 05:43:00,1.84643,1.84652,1.84621,1.84649,9000000.0
2007-05-30 05:44:00,1.84678,1.84689,1.84665,1.84665,8000000.0
2007-05-30 05:45:00,1.84663,1.84694,1.84663,1.84681,11000000.0
2007-05-30 05:46:00,1.84645,1.84666,1.84628,1.84666,8000000.0
2007-05-30 05:47:00,1.8454,1.8454,1.8453,1.8453,8000000.0
2007-05-30 05:48:00,1.84675,1.84721,1.84675,1.84721,7000000.0
2007-05-30 05:49:00,1.8469,1.84698,1.84675,1.84675,8000000.0
2007-05-30 05:50:00,1.84683,1.84695,1.84681,1.84686,9000000.0
2007-05-30 05:51:00,1.8467,1.84703,1.8467,1.84703,8000000.0
2007-05-30 05:52:00,1.84693,1.84705,1.84691,1.84691,8000000.0
2007-05-30 05:53:00,1.84676,1.84681,1.84674,1.8468,7000000.0
2007-05-30 05:54:00,1.84685,1.84688,1.8468,1.84685,10000000.0
2007-05-30 05:55:00,1.84679,1.84679,1.84658,1.84658,8000000.0
2007-05-30 05:56:00,1.84647,1.84675,1.84644,1.84646,7000000.0
2007-05-30 05:57:00,1.84643,1.84646,1.84626,1.8464,8000000.0
2007-05-30 05:58:00,1.84625,1.84625,1.84595,1.84606,9000000.0
2007-05-30 05:59:00,1.84606,1.84624,1.84596,1.84596,10000000.0
2007-05-30 06:00:00,1.84601,1.84616,1.84591,1.84591,8000000.0
2007-05-30 06:01:00,1.8457,1.84581,1.84542,1.84542,7000000.0
2007-05-30 06:02:00,1.84544,1.84547,1.84544,1.84547,2000000.0
2007-05-30 06:03:00,1.84561,1.84561,1.84542,1.84549,8000000.0
2007-05-30 06:04:00,1.84532,1.84565,1.84532,1.84565,7000000.0
2007-05-30 06:05:00,1.84552,1.84555,1.84528,1.84552,7000000.0
2007-05-30 06:06:00,1.84581,1.84581,1.84575,1.84579,5000000.0
2007-05-30 06:07:00,1.84578,1.84604,1.84578,1.84603,7000000.0
2007-05-30 06:08:00,1.8459,1.84603,1.84558,1.84558,7000000.0
2007-05-30 06:09:00,1.84576,1.84577,1.84556,1.84565,8000000.0
2007-05-30 06:10:00,1.84533,1.84535,1.84524,1.84535,8000000.0
2007-05-30 06:11:00,1.84561,1.84561,1.8453,1.84541,8000000.0
2007-05-30 06:12:00,1.84572,1.84586,1.84558,1.84558,8000000.0
2007-05-30 06:13:00,1.84584,1.84584,1.84559,1.84567,8000000.0
2007-05-30 06:14:00,1.84575,1.84575,1.84565,1.84574,7000000.0
2007-05-30 06:15:00,1.84565,1.84591,1.84564,1.84589,8000000.0
2007-05-30 06:16:00,1.84575,1.84575,1.84562,1.84568,5000000.0
2007-05-30 06:17:00,1.84551,1.84574,1.84551,1.84574,8000000.0
2007-05-30 06:18:00,1.84565,1.84589,1.84565,1.84581,9000000.0
2007-05-30 06:19:00,1.84604,1.84611,1.84592,1.84602,7000000.0
2007-05-30 06:20:00,1.84611,1.84611,1.84578,1.84578,5000000.0
2007-05-30 06:21:00,1.84607,1.84607,1.84587,1.84602,8000000.0
2007-05-30 06:22:00,1.8459,1.8459,1.84565,1.84565,8000000.0
2007-05-30 06:23:00,1.84571,1.84581,1.84564,1.84576,8000000.0
2007-05-30 06:24:00,1.84587,1.84599,1.84578,1.84584,11000000.0
2007-05-30 06:25:00,1.84576,1.84577,1.84549,1.84577,11000000.0
2007-05-30 06:26:00,1.84583,1.84589,1.84566,1.84566,11000000.0
2007-05-30 06:27:00,1.84578,1.8459,1.84578,1.84583,7000000.0
2007-05-30 06:28:00,1.84603,1.84647,1.84603,1.84647,8000000.0
2007-05-30 06:29:00,1.84618,1.84618,1.84586,1.84599,8000000.0
2007-05-30 06:30:00,1.84564,1.84604,1.8456,1.84604,8000000.0
2007-05-30 06:31:00,1.84604,1.84604,1.84584,1.846,7000000.0
2007-05-30 06:32:00,1.84593,1.84607,1.84593,1.846,6000000.0
2007-05-30 06:33:00,1.84618,1.8462,1.84613,1.84617,7000000.0
2007-05-30 06:34:00,1.84601,1.84601,1.84586,1.84586,7000000.0
2007-05-30 06:35:00,1.84581,1.84601,1.84577,1.84577,11000000.0
2007-05-30 06:36:00,1.84587,1.84601,1.84579,1.846,7000000.0
2007-05-30 06:37:00,1.84593,1.84593,1.84568,1.84568,10000000.0
2007-05-30 06:38:00,1.84696,1.84696,1.84565,1.84692,10000000.0
2007-05-30 06:39:00,1.84556,1.8459,1.84556,1.8459,11000000.0
2007-05-30 06:40:00,1.84585,1.84598,1.84566,1.84566,7000000.0
2007-05-30 06:41:00,1.8459,1.84609,1.84581,1.84581,7000000.0
2007-05-30 06:42:00,1.84578,1.84613,1.84568,1.84613,11000000.0
2007-05-30 06:43:00,1.84607,1.84617,1.84598,1.84598,7000000.0
2007-05-30 06:44:00,1.84595,1.84613,1.84592,1.84594,8000000.0
2007-05-30 06:45:00,1.84599,1.84613,1.84594,1.84613,8000000.0
2007-05-30 06:46:00,1.846,1.846,1.84575,1.84598,10000000.0
2007-05-30 06:47:00,1.84611,1.84611,1.84585,1.84585,8000000.0
2007-05-30 06:48:00,1.84577,1.84577,1.84553,1.84558,7000000.0
2007-05-30 06:49:00,1.84564,1.84581,1.8455,1.8455,8000000.0
2007-05-30 06:50:00,1.84558,1.84568,1.84551,1.84551,7000000.0
2007-05-30 06:51:00,1.84535,1.8455,1.84535,1.84546,10000000.0
2007-05-30 06:52:00,1.84525,1.84526,1.8449,1.84498,8000000.0
2007-05-30 06:53:00,1.84563,1.84568,1.84514,1.84514,8000000.0
2007-05-30 06:54:00,1.84522,1.84522,1.84516,1.84516,2000000.0
2007-05-30 06:55:00,1.84548,1.84567,1.84525,1.84546,7000000.0
2007-05-30 06:56:00,1.84544,1.84572,1.84544,1.84557,8000000.0
2007-05-30 06:57:00,1.84555,1.84594,1.84555,1.84594,7000000.0
2007-05-30 06:58:00,1.84581,1.84582,1.84561,1.84582,7000000.0
2007-05-30 06:59:00,1.84554,1.84575,1.8455,1.84575,7000000.0
2007-05-30 07:00:00,1.84565,1.84597,1.84565,1.84595,7000000.0
2007-05-30 07:01:00,1.84595,1.84598,1.84568,1.84598,7000000.0
2007-05-30 07:02:00,1.84572,1.84572,1.84548,1.84548,7000000.0
2007-05-30 07:03:00,1.8452,1.84532,1.84507,1.84507,7000000.0
2007-05-30 07:04:00,1.84513,1.84567,1.84513,1.84567,8000000.0
2007-05-30 07:05:00,1.84555,1.84561,1.84525,1.84561,11000000.0
2007-05-30 07:06:00,1.84536,1.84579,1.84525,1.84535,11000000.0
2007-05-30 07:07:00,1.84515,1.84535,1.84513,1.84524,11000000.0
2007-05-30 07:08:00,1.84555,1.84576,1.84555,1.8456,9000000.0
2007-05-30 07:09:00,1.84532,1.84555,1.84532,1.84541,8000000.0
2007-05-30 07:10:00,1.84565,1.84592,1.84565,1.84581,7000000.0
2007-05-30 07:11:00,1.84581,1.84581,1.84549,1.84556,10000000.0
2007-05-30 07:12:00,1.84587,1.84603,1.84587,1.84603,7000000.0
2007-05-30 07:13:00,1.84603,1.84614,1.84599,1.84614,8000000.0
2007-05-30 07:14:00,1.84599,1.84619,1.84597,1.84619,7000000.0
2007-05-30 07:15:00,1.84614,1.84614,1.84583,1.84584,10000000.0
2007-05-30 07:16:00,1.84558,1.84564,1.84549,1.84564,8000000.0
2007-05-30 07:17:00,1.84541,1.84554,1.84535,1.84539,11000000.0
2007-05-30 07:18:00,1.84549,1.84556,1.8454,1.84548,8000000.0
2007-05-30 07:19:00,1.84545,1.84561,1.84545,1.84548,8000000.0
2007-05-30 07:20:00,1.84544,1.84544,1.84515,1.84533,9000000.0
2007-05-30 07:21:00,1.84522,1.84522,1.84502,1.84518,10000000.0
2007-05-30 07:22:00,1.8452,1.8453,1.84509,1.84513,11000000.0
2007-05-30 07:23:00,1.8452,1.84534,1.84502,1.84534,7000000.0
2007-05-30 07:24:00,1.84528,1.84528,1.84465,1.84476,9000000.0
2007-05-30 07:25:00,1.84478,1.84506,1.84478,1.84489,8000000.0
2007-05-30 07:26:00,1.84474,1.84497,1.84469,1.84497,7000000.0
2007-05-30 07:27:00,1.8447,1.8447,1.84449,1.84449,7000000.0
2007-05-30 07:28:00,1.84448,1.84493,1.84448,1.84493,7000000.0
2007-05-30 07:29:00,1.84474,1.84489,1.84474,1.84487,8000000.0
2007-05-30 07:30:00,1.84473,1.84503,1.84473,1.84503,8000000.0
2007-05-30 07:31:00,1.84487,1.84487,1.84441,1.84441,7000000.0
2007-05-30 07:32:00,1.84434,1.84455,1.84422,1.84449,9000000.0
2007-05-30 07:33:00,1.84426,1.84437,1.84424,1.84424,8000000.0
2007-05-30 07:34:00,1.84438,1.84438,1.84409,1.84409,11000000.0
2007-05-30 07:35:00,1.84427,1.84432,1.84426,1.84427,8000000.0
2007-05-30 07:36:00,1.84426,1.84447,1.84426,1.84446,7000000.0
2007-05-30 07:37:00,1.84426,1.84443,1.84418,1.84418,7000000.0
2007-05-30 07:38:00,1.84414,1.84433,1.844,1.84423,11000000.0
2007-05-30 07:39:00,1.84412,1.84439,1.84412,1.84425,7000000.0
2007-05-30 07:40:00,1.84426,1.8444,1.84413,1.84413,8000000.0
2007-05-30 07:41:00,1.8444,1.84441,1.84404,1.84404,9000000.0
2007-05-30 07:42:00,1.84414,1.84434,1.84409,1.84426,11000000.0
2007-05-30 07:43:00,1.84426,1.84437,1.84418,1.84437,7000000.0
2007-05-30 07:44:00,1.84437,1.84437,1.84413,1.84423,7000000.0
2007-05-30 07:45:00,1.84448,1.84448,1.84423,1.84447,7000000.0
2007-05-30 07:46:00,1.84427,1.84441,1.84424,1.84441,10000000.0
2007-05-30 07:47:00,1.8446,1.8446,1.84431,1.84459,7000000.0
2007-05-30 07:48:00,1.84456,1.84463,1.84432,1.84432,8000000.0
2007-05-30 07:49:00,1.8443,1.84457,1.84425,1.84447,8000000.0
2007-05-30 07:50:00,1.84481,1.84482,1.84468,1.84469,7000000.0
2007-05-30 07:51:00,1.84472,1.84472,1.84436,1.84455,8000000.0
2007-05-30 07:52:00,1.84448,1.84482,1.84448,1.84482,10000000.0
2007-05-30 07:53:00,1.84401,1.84462,1.84401,1.84444,11000000.0
2007-05-30 07:54:00,1.84488,1.84506,1.84479,1.84491,9000000.0
2007-05-30 07:55:00,1.84506,1.84543,1.84506,1.84536,9000000.0
2007-05-30 07:56:00,1.84525,1.84539,1.84512,1.84512,9000000.0
2007-05-30 07:57:00,1.84507,1.84511,1.84493,1.84493,7000000.0
2007-05-30 07:58:00,1.84539,1.8455,1.84517,1.84517,7000000.0
2007-05-30 07:59:00,1.84528,1.8454,1.84506,1.84533,7000000.0
2007-05-30 08:00:00,1.84525,1.8454,1.84518,1.84533,8000000.0
2007-05-30 08:01:00,1.84567,1.84568,1.8453,1.84547,10000000.0
2007-05-30 08:02:00,1.84592,1.84617,1.84592,1.84593,7000000.0
2007-05-30 08:03:00,1.84606,1.84623,1.84577,1.84607,8000000.0
2007-05-30 08:04:00,1.84625,1.84663,1.84625,1.84654,8000000.0
2007-05-30 08:05:00,1.84641,1.84683,1.84641,1.8468,8000000.0
2007-05-30 08:06:00,1.84677,1.84678,1.84659,1.84666,7000000.0
2007-05-30 08:07:00,1.84659,1.84671,1.84653,1.84671,7000000.0
2007-05-30 08:08:00,1.84641,1.84641,1.8456,1.84608,7000000.0
2007-05-30 08:09:00,1.84659,1.84659,1.84598,1.84598,7000000.0
2007-05-30 08:10:00,1.84608,1.84667,1.84608,1.84667,7000000.0
2007-05-30 08:11:00,1.8468,1.8468,1.84645,1.84651,8000000.0
2007-05-30 08:12:00,1.84657,1.8467,1.84649,1.84666,9000000.0
2007-05-30 08:13:00,1.84678,1.84692,1.84678,1.84692,7000000.0
2007-05-30 08:14:00,1.84688,1.84712,1.84684,1.84712,9000000.0
2007-05-30 08:15:00,1.84712,1.84719,1.84701,1.84719,8000000.0
2007-05-30 08:16:00,1.84725,1.8474,1.84717,1.84723,11000000.0
2007-05-30 08:17:00,1.84712,1.84724,1.84696,1.84696,7000000.0
2007-05-30 08:18:00,1.84695,1.84771,1.84691,1.84771,9000000.0
2007-05-30 08:19:00,1.84747,1.84778,1.84747,1.8477,7000000.0
2007-05-30 08:20:00,1.84741,1.84741,1.84697,1.84712,8000000.0
2007-05-30 08:21:00,1.84711,1.84742,1.84711,1.84733,8000000.0
2007-05-30 08:22:00,1.84725,1.84725,1.84699,1.84714,8000000.0
2007-05-30 08:23:00,1.84717,1.84717,1.84698,1.84711,7000000.0
2007-05-30 08:24:00,1.84709,1.84709,1.84699,1.84702,7000000.0
2007-05-30 08:25:00,1.84696,1.84702,1.84696,1.84702,8000000.0
2007-05-30 08:26:00,1.84692,1.84692,1.84663,1.84663,7000000.0
2007-05-30 08:27:00,1.847,1.847,1.84673,1.84698,10000000.0
2007-05-30 08:28:00,1.84694,1.84694,1.84651,1.8466,7000000.0
2007-05-30 08:29:00,1.8465,1.84665,1.84645,1.84659,10000000.0
2007-05-30 08:30:00,1.84683,1.84718,1.84683,1.84716,7000000.0
2007-05-30 08:31:00,1.84691,1.84691,1.84678,1.84688,10000000.0
2007-05-30 08:32:00,1.84669,1.84682,1.84667,1.84677,8000000.0
2007-05-30 08:33:00,1.84676,1.84676,1.84661,1.84661,7000000.0
2007-05-30 08:34:00,1.84665,1.84681,1.84665,1.84681,9000000.0
2007-05-30 08:35:00,1.84693,1.84706,1.84688,1.84692,9000000.0
2007-05-30 08:36:00,1.84681,1.84685,1.84663,1.84683,8000000.0
2007-05-30 08:37:00,1.84698,1.84712,1.84689,1.84712,9000000.0
2007-05-30 08:38:00,1.84711,1.84712,1.84678,1.84685,10000000.0
2007-05-30 08:39:00,1.84684,1.84686,1.84674,1.84678,11000000.0
2007-05-30 08:40:00,1.84673,1.84673,1.84641,1.84655,8000000.0
2007-05-30 08:41:00,1.84696,1.84701,1.84684,1.84695,11000000.0
2007-05-30 08:42:00,1.84679,1.84702,1.84654,1.84702,10000000.0
2007-05-30 08:43:00,1.84668,1.84678,1.84661,1.84665,8000000.0
2007-05-30 08:44:00,1.84651,1.84663,1.84607,1.84607,10000000.0
2007-05-30 08:45:00,1.84619,1.84645,1.84619,1.84637,8000000.0
2007-05-30 08:46:00,1.84638,1.8465,1.84502,1.84645,8000000.0
2007-05-30 08:47:00,1.84633,1.84633,1.84603,1.84608,7000000.0
2007-05-30 08:48:00,1.8459,1.84598,1.84577,1.84577,5000000.0
2007-05-30 08:49:00,1.84573,1.84596,1.84553,1.84596,11000000.0
2007-05-30 08:50:00,1.84605,1.84612,1.84599,1.84612,7000000.0
2007-05-30 08:51:00,1.84627,1.84639,1.84615,1.84626,8000000.0
2007-05-30 08:52:00,1.84648,1.84648,1.84637,1.84648,9000000.0
2007-05-30 08:53:00,1.8465,1.84656,1.84604,1.84649,8000000.0
2007-05-30 08:54:00,1.84652,1.84659,1.84644,1.84657,8000000.0
2007-05-30 08:55:00,1.84654,1.84654,1.84606,1.84606,8000000.0
2007-05-30 08:56:00,1.84604,1.84629,1.84604,1.84629,7000000.0
2007-05-30 08:57:00,1.84618,1.84618,1.84584,1.84584,8000000.0
2007-05-30 08:58:00,1.84609,1.84628,1.84608,1.84628,7000000.0
2007-05-30 08:59:00,1.84621,1.84627,1.84617,1.84626,7000000.0
2007-05-30 09:00:00,1.84619,1.84619,1.84579,1.84579,8000000.0
2007-05-30 09:01:00,1.84569,1.84577,1.84561,1.84577,9000000.0
2007-05-30 09:02:00,1.84569,1.84571,1.8456,1.8456,10000000.0
2007-05-30 09:03:00,1.84525,1.8454,1.84516,1.84516,7000000.0
2007-05-30 09:04:00,1.84528,1.84544,1.84525,1.84544,7000000.0
2007-05-30 09:05:00,1.84529,1.84547,1.84529,1.84542,7000000.0
2007-05-30 09:06:00,1.84555,1.84608,1.84555,1.84608,11000000.0
2007-05-30 09:07:00,1.84635,1.84681,1.84635,1.84681,8000000.0
2007-05-30 09:08:00,1.8466,1.8466,1.84619,1.84619,7000000.0
2007-05-30 09:09:00,1.84605,1.84615,1.84596,1.84611,11000000.0
2007-05-30 09:10:00,1.84622,1.84673,1.84622,1.84673,7000000.0
2007-05-30 09:11:00,1.84658,1.84658,1.8463,1.8463,9000000.0
2007-05-30 09:12:00,1.84631,1.84652,1.84627,1.8463,8000000.0
2007-05-30 09:13:00,1.84631,1.84641,1.8462,1.84634,9000000.0
2007-05-30 09:14:00,1.84623,1.84623,1.84589,1.84613,11000000.0
2007-05-30 09:15:00,1.84626,1.84626,1.84604,1.84609,7000000.0
2007-05-30 09:16:00,1.84626,1.84626,1.84582,1.84587,8000000.0
2007-05-30 09:17:00,1.84562,1.84571,1.84544,1.84571,11000000.0
2007-05-30 09:18:00,1.8458,1.84587,1.84579,1.8458,8000000.0
2007-05-30 09:19:00,1.84592,1.84628,1.8458,1.84628,7000000.0
2007-05-30 09:20:00,1.84628,1.84628,1.84561,1.84561,7000000.0
2007-05-30 09:21:00,1.84542,1.84572,1.84537,1.8457,8000000.0
2007-05-30 09:22:00,1.84564,1.84573,1.8455,1.84559,8000000.0
2007-05-30 09:23:00,1.84556,1.84574,1.84556,1.84574,7000000.0
2007-05-30 09:24:00,1.8457,1.84574,1.84557,1.84563,8000000.0
2007-05-30 09:25:00,1.84556,1.84556,1.84536,1.84536,7000000.0
2007-05-30 09:26:00,1.84525,1.84537,1.84514,1.84537,11000000.0
2007-05-30 09:27:00,1.84538,1.8454,1.84525,1.84525,11000000.0
2007-05-30 09:28:00,1.84519,1.84534,1.84515,1.84534,9000000.0
2007-05-30 09:29:00,1.8455,1.84578,1.8455,1.84578,8000000.0
2007-05-30 09:30:00,1.84578,1.84578,1.84532,1.84538,7000000.0
2007-05-30 09:31:00,1.84508,1.84533,1.84438,1.84438,7000000.0
2007-05-30 09:32:00,1.84453,1.84459,1.84436,1.84436,7000000.0
2007-05-30 09:33:00,1.84464,1.84464,1.8443,1.84446,8000000.0
2007-05-30 09:34:00,1.84451,1.84451,1.84439,1.84451,7000000.0
2007-05-30 09:35:00,1.8446,1.84461,1.8445,1.8445,10000000.0
2007-05-30 09:36:00,1.84438,1.84454,1.84435,1.84454,8000000.0
2007-05-30 09:37:00,1.84468,1.84484,1.84465,1.84484,11000000.0
2007-05-30 09:38:00,1.84479,1.84493,1.84302,1.8449,11000000.0
2007-05-30 09:39:00,1.84464,1.84483,1.84464,1.84483,7000000.0
2007-05-30 09:40:00,1.84492,1.8451,1.84486,1.84486,9000000.0
2007-05-30 09:41:00,1.84491,1.84493,1.84473,1.84473,8000000.0
2007-05-30 09:42:00,1.84486,1.84499,1.84473,1.84474,10000000.0
2007-05-30 09:43:00,1.84475,1.84494,1.8446,1.84483,11000000.0
2007-05-30 09:44:00,1.84514,1.84514,1.84382,1.84482,8000000.0
2007-05-30 09:45:00,1.84502,1.84553,1.84502,1.84553,7000000.0
2007-05-30 09:46:00,1.84543,1.84557,1.84522,1.84544,11000000.0
2007-05-30 09:47:00,1.84547,1.84569,1.84542,1.84566,9000000.0
2007-05-30 09:48:00,1.84585,1.84603,1.84585,1.84601,7000000.0
2007-05-30 09:49:00,1.84588,1.84614,1.84588,1.84614,11000000.0
2007-05-30 09:50:00,1.84601,1.84605,1.84577,1.84601,8000000.0
2007-05-30 09:51:00,1.84603,1.84624,1.84599,1.84624,8000000.0
2007-05-30 09:52:00,1.8464,1.8464,1.84597,1.84607,8000000.0
2007-05-30 09:53:00,1.84592,1.84627,1.84589,1.84618,10000000.0
2007-05-30 09:54:00,1.84576,1.84577,1.84569,1.84577,10000000.0
2007-05-30 09:55:00,1.84579,1.84579,1.84558,1.84561,8000000.0
2007-05-30 09:56:00,1.84547,1.84567,1.84541,1.84567,10000000.0
2007-05-30 09:57:00,1.84544,1.84577,1.84544,1.8457,8000000.0
2007-05-30 09:58:00,1.84583,1.84584,1.84578,1.84579,8000000.0
2007-05-30 09:59:00,1.84573,1.84573,1.84538,1.84538,10000000.0
2007-05-30 10:00:00,1.84567,1.84596,1.84567,1.84592,10000000.0
2007-05-30 10:01:00,1.84597,1.84612,1.84588,1.84596,10000000.0
2007-05-30 10:02:00,1.84594,1.84597,1.84577,1.84595,10000000.0
2007-05-30 10:03:00,1.84478,1.84569,1.84478,1.84514,7000000.0
2007-05-30 10:04:00,1.84594,1.84594,1.8456,1.8456,7000000.0
2007-05-30 10:05:00,1.84556,1.84563,1.84553,1.8456,11000000.0
2007-05-30 10:06:00,1.84571,1.84578,1.8457,1.8457,7000000.0
2007-05-30 10:07:00,1.84564,1.84564,1.84542,1.84557,7000000.0
2007-05-30 10:08:00,1.84574,1.84578,1.84563,1.84572,7000000.0
2007-05-30 10:09:00,1.84562,1.84575,1.8456,1.84566,7000000.0
2007-05-30 10:10:00,1.84574,1.84584,1.84505,1.84505,7000000.0
2007-05-30 10:11:00,1.84443,1.8448,1.8443,1.8448,7000000.0
2007-05-30 10:12:00,1.84482,1.8449,1.84361,1.84361,8000000.0
2007-05-30 10:13:00,1.8449,1.84542,1.8449,1.84542,8000000.0
2007-05-30 10:14:00,1.84566,1.84572,1.84555,1.84572,7000000.0
2007-05-30 10:15:00,1.84572,1.84582,1.84563,1.84581,10000000.0
2007-05-30 10:16:00,1.84587,1.84587,1.84555,1.84555,7000000.0
2007-05-30 10:17:00,1.84583,1.84603,1.84581,1.84603,11000000.0
2007-05-30 10:18:00,1.84624,1.84658,1.84624,1.84629,8000000.0
2007-05-30 10:19:00,1.84577,1.84593,1.84488,1.84549,9000000.0
2007-05-30 10:20:00,1.84628,1.84628,1.84609,1.84624,7000000.0
2007-05-30 10:21:00,1.84617,1.84617,1.84602,1.84602,8000000.0
2007-05-30 10:22:00,1.84603,1.84607,1.8459,1.84602,7000000.0
2007-05-30 10:23:00,1.84556,1.84584,1.84556,1.84559,7000000.0
2007-05-30 10:24:00,1.84567,1.84585,1.84566,1.84585,7000000.0
2007-05-30 10:25:00,1.84582,1.84589,1.84557,1.84589,9000000.0
2007-05-30 10:26:00,1.84591,1.84591,1.84567,1.84574,11000000.0
2007-05-30 10:27:00,1.84556,1.84588,1.84549,1.84588,8000000.0
2007-05-30 10:28:00,1.84607,1.84611,1.84538,1.84538,9000000.0
2007-05-30 10:29:00,1.84525,1.84525,1.84465,1.84506,8000000.0
2007-05-30 10:30:00,1.84511,1.84536,1.84509,1.8451,8000000.0
2007-05-30 10:31:00,1.84514,1.84514,1.84484,1.84498,7000000.0
2007-05-30 10:32:00,1.84478,1.84501,1.84467,1.84501,9000000.0
2007-05-30 10:33:00,1.84492,1.84506,1.84487,1.84506,7000000.0
2007-05-30 10:34:00,1.84544,1.84566,1.84544,1.84555,7000000.0
2007-05-30 10:35:00,1.8455,1.84573,1.8455,1.84573,7000000.0
2007-05-30 10:36:00,1.84572,1.84579,1.84554,1.84571,8000000.0
2007-05-30 10:37:00,1.84577,1.84617,1.84577,1.846,8000000.0
2007-05-30 10:38:00,1.84621,1.84621,1.84589,1.84589,10000000.0
2007-05-30 10:39:00,1.84596,1.84608,1.8459,1.84597,8000000.0
2007-05-30 10:40:00,1.84598,1.84648,1.84597,1.84648,7000000.0
2007-05-30 10:41:00,1.84657,1.84657,1.84574,1.84574,9000000.0
2007-05-30 10:42:00,1.84625,1.84636,1.84598,1.84598,7000000.0
2007-05-30 10:43:00,1.84629,1.84646,1.8462,1.84633,10000000.0
2007-05-30 10:44:00,1.84631,1.84638,1.84621,1.84621,7000000.0
2007-05-30 10:45:00,1.84624,1.84647,1.84622,1.84647,8000000.0
2007-05-30 10:46:00,1.84636,1.84653,1.84624,1.84624,8000000.0
2007-05-30 10:47:00,1.8461,1.8461,1.84579,1.84602,7000000.0
2007-05-30 10:48:00,1.84617,1.84618,1.84612,1.84616,8000000.0
2007-05-30 10:49:00,1.84598,1.84598,1.8457,1.84583,9000000.0
2007-05-30 10:50:00,1.84597,1.84601,1.84586,1.84601,8000000.0
2007-05-30 10:51:00,1.84598,1.84598,1.84569,1.84578,9000000.0
2007-05-30 10:52:00,1.84538,1.84538,1.84462,1.84462,8000000.0
2007-05-30 10:53:00,1.84443,1.84464,1.84443,1.84444,9000000.0
2007-05-30 10:54:00,1.84452,1.84469,1.84451,1.84451,10000000.0
2007-05-30 10:55:00,1.84456,1.84464,1.84444,1.84444,7000000.0
2007-05-30 10:56:00,1.84388,1.84389,1.84185,1.84389,7000000.0
2007-05-30 10:57:00,1.84416,1.84426,1.84406,1.84418,8000000.0
2007-05-30 10:58:00,1.84427,1.84439,1.84427,1.84434,7000000.0
2007-05-30 10:59:00,1.8445,1.84468,1.8445,1.84453,11000000.0
2007-05-30 11:00:00,1.8442,1.84452,1.84309,1.84309,7000000.0
2007-05-30 11:01:00,1.84455,1.84481,1.84455,1.84473,8000000.0
2007-05-30 11:02:00,1.84472,1.84475,1.84459,1.84471,7000000.0
2007-05-30 11:03:00,1.84463,1.84473,1.84461,1.8447,11000000.0
2007-05-30 11:04:00,1.8447,1.8447,1.8445,1.8445,11000000.0
2007-05-30 11:05:00,1.84451,1.84458,1.84441,1.84458,7000000.0
2007-05-30 11:06:00,1.84443,1.84447,1.84425,1.84425,8000000.0
2007-05-30 11:07:00,1.84429,1.84433,1.84418,1.84418,7000000.0
2007-05-30 11:08:00,1.8443,1.8443,1.84407,1.84407,9000000.0
2007-05-30 11:09:00,1.84439,1.84439,1.84428,1.84431,8000000.0
2007-05-30 11:10:00,1.84434,1.84446,1.84429,1.84441,8000000.0
2007-05-30 11:11:00,1.84432,1.84432,1.84361,1.84361,10000000.0
2007-05-30 11:12:00,1.84347,1.84348,1.84331,1.84331,7000000.0
2007-05-30 11:13:00,1.84361,1.84402,1.84339,1.84402,11000000.0
2007-05-30 11:14:00,1.84426,1.84426,1.84407,1.84408,11000000.0
2007-05-30 11:15:00,1.84434,1.84446,1.84432,1.84436,7000000.0
2007-05-30 11:16:00,1.84459,1.84465,1.84452,1.84465,7000000.0
2007-05-30 11:17:00,1.8446,1.8446,1.84438,1.84438,7000000.0
2007-05-30 11:18:00,1.84452,1.84476,1.84451,1.84454,10000000.0
2007-05-30 11:19:00,1.84432,1.84463,1.84432,1.84463,11000000.0
2007-05-30 11:20:00,1.8448,1.84489,1.8447,1.84476,8000000.0
2007-05-30 11:21:00,1.84465,1.84473,1.84444,1.84472,7000000.0
2007-05-30 11:22:00,1.8447,1.84484,1.84458,1.84484,8000000.0
2007-05-30 11:23:00,1.8448,1.8448,1.84459,1.84474,8000000.0
2007-05-30 11:24:00,1.8446,1.84463,1.84458,1.84463,7000000.0
2007-05-30 11:25:00,1.84474,1.84493,1.84474,1.84482,8000000.0
2007-05-30 11:26:00,1.84484,1.84493,1.84449,1.84455,11000000.0
2007-05-30 11:27:00,1.8448,1.8448,1.84459,1.84459,8000000.0
2007-05-30 11:28:00,1.84457,1.84467,1.84449,1.84457,7000000.0
2007-05-30 11:29:00,1.84452,1.84452,1.84428,1.84446,8000000.0
2007-05-30 11:30:00,1.84445,1.84445,1.84399,1.84437,7000000.0
2007-05-30 11:31:00,1.84447,1.84455,1.84439,1.84442,11000000.0
2007-05-30 11:32:00,1.84438,1.84508,1.84438,1.84508,11000000.0
2007-05-30 11:33:00,1.84524,1.84558,1.84515,1.84558,7000000.0
2007-05-30 11:34:00,1.84582,1.84589,1.84576,1.84584,7000000.0
2007-05-30 11:35:00,1.84588,1.84623,1.84588,1.84623,10000000.0
2007-05-30 11:36:00,1.84575,1.84575,1.84541,1.84541,8000000.0
2007-05-30 11:37:00,1.84533,1.84572,1.84533,1.8454,8000000.0
2007-05-30 11:38:00,1.84533,1.84555,1.84523,1.84555,9000000.0
2007-05-30 11:39:00,1.84546,1.84561,1.84544,1.84544,9000000.0
2007-05-30 11:40:00,1.8455,1.8456,1.84546,1.84559,11000000.0
2007-05-30 11:41:00,1.84562,1.84566,1.84554,1.84555,11000000.0
2007-05-30 11:42:00,1.84531,1.84567,1.84531,1.84567,11000000.0
2007-05-30 11:43:00,1.84557,1.84563,1.84547,1.84553,7000000.0
2007-05-30 11:44:00,1.84437,1.84559,1.84437,1.84559,7000000.0
2007-05-30 11:45:00,1.84554,1.84576,1.84554,1.84576,11000000.0
2007-05-30 11:46:00,1.84566,1.84568,1.84532,1.84532,7000000.0
2007-05-30 11:47:00,1.84531,1.84544,1.84531,1.84531,9000000.0
2007-05-30 11:48:00,1.84525,1.84537,1.84509,1.84519,10000000.0
2007-05-30 11:49:00,1.84514,1.84548,1.84514,1.84548,7000000.0
2007-05-30 11:50:00,1.84543,1.84543,1.84519,1.84519,7000000.0
2007-05-30 11:51:00,1.8453,1.84552,1.84508,1.84552,8000000.0
2007-05-30 11:52:00,1.84533,1.84553,1.84524,1.84524,10000000.0
2007-05-30 11:53:00,1.8452,1.8452,1.84492,1.84518,10000000.0
2007-05-30 11:54:00,1.84495,1.8452,1.84495,1.8452,9000000.0
2007-05-30 11:55:00,1.84528,1.84539,1.84527,1.84527,8000000.0
2007-05-30 11:56:00,1.84523,1.8453,1.84508,1.84518,11000000.0
2007-05-30 11:57:00,1.84511,1.84515,1.84483,1.84483,8000000.0
2007-05-30 11:58:00,1.84515,1.84521,1.845,1.8451,9000000.0
2007-05-30 11:59:00,1.84503,1.84507,1.84486,1.84487,7000000.0
2007-05-30 12:00:00,1.84483,1.84503,1.84483,1.84503,7000000.0
2007-05-30 12:01:00,1.84505,1.84513,1.84495,1.84499,10000000.0
2007-05-30 12:02:00,1.84504,1.8451,1.84481,1.8451,10000000.0
2007-05-30 12:03:00,1.84563,1.84586,1.84563,1.84565,7000000.0
2007-05-30 12:04:00,1.84527,1.84527,1.84501,1.84525,9000000.0
2007-05-30 12:05:00,1.84535,1.84535,1.84519,1.84522,11000000.0
2007-05-30 12:06:00,1.84515,1.8453,1.84505,1.84505,7000000.0
2007-05-30 12:07:00,1.84491,1.8456,1.84491,1.8456,7000000.0
2007-05-30 12:08:00,1.84548,1.84552,1.84518,1.84518,9000000.0
2007-05-30 12:09:00,1.84544,1.84551,1.84503,1.84551,8000000.0
2007-05-30 12:10:00,1.84578,1.84579,1.84555,1.84557,8000000.0
2007-05-30 12:11:00,1.84536,1.84549,1.84526,1.84527,7000000.0
2007-05-30 12:12:00,1.84513,1.84531,1.84498,1.84525,7000000.0
2007-05-30 12:13:00,1.84521,1.84521,1.84463,1.84472,10000000.0
2007-05-30 12:14:00,1.84474,1.84485,1.84474,1.84481,8000000.0
2007-05-30 12:15:00,1.84491,1.84492,1.84469,1.84492,8000000.0
2007-05-30 12:16:00,1.845,1.84505,1.84479,1.84505,8000000.0
2007-05-30 12:17:00,1.84503,1.84503,1.84487,1.84487,8000000.0
2007-05-30 12:18:00,1.84493,1.8452,1.84493,1.84514,11000000.0
2007-05-30 12:19:00,1.84498,1.84522,1.84498,1.8451,9000000.0
2007-05-30 12:20:00,1.84506,1.84506,1.84486,1.84499,10000000.0
2007-05-30 12:21:00,1.84438,1.84438,1.84268,1.84268,7000000.0
2007-05-30 12:22:00,1.84481,1.84517,1.84408,1.84408,8000000.0
2007-05-30 12:23:00,1.8447,1.84493,1.8447,1.84474,7000000.0
2007-05-30 12:24:00,1.84454,1.84481,1.84454,1.84467,7000000.0
2007-05-30 12:25:00,1.84491,1.845,1.84462,1.845,9000000.0
2007-05-30 12:26:00,1.84472,1.84516,1.84355,1.84355,8000000.0
2007-05-30 12:27:00,1.84497,1.84497,1.84475,1.84477,10000000.0
2007-05-30 12:28:00,1.84448,1.84448,1.84408,1.84434,9000000.0
2007-05-30 12:29:00,1.84426,1.84426,1.84401,1.84411,9000000.0
2007-05-30 12:30:00,1.84428,1.84431,1.84406,1.8441,7000000.0
2007-05-30 12:31:00,1.84401,1.84424,1.8439,1.84424,11000000.0
2007-05-30 12:32:00,1.8443,1.8443,1.84417,1.84417,7000000.0
2007-05-30 12:33:00,1.84428,1.84438,1.84422,1.84423,7000000.0
2007-05-30 12:34:00,1.84428,1.84451,1.84428,1.84442,7000000.0
2007-05-30 12:35:00,1.84433,1.84433,1.84409,1.84409,8000000.0
2007-05-30 12:36:00,1.84405,1.84405,1.84377,1.84389,8000000.0
2007-05-30 12:37:00,1.84315,1.84418,1.84305,1.84305,9000000.0
2007-05-30 12:38:00,1.84397,1.84401,1.8437,1.84389,8000000.0
2007-05-30 12:39:00,1.8437,1.84388,1.84353,1.84353,9000000.0
2007-05-30 12:40:00,1.84359,1.84394,1.84359,1.84394,7000000.0
2007-05-30 12:41:00,1.84414,1.84426,1.84413,1.84419,8000000.0
2007-05-30 12:42:00,1.84401,1.84421,1.84401,1.84417,9000000.0
2007-05-30 12:43:00,1.84408,1.84441,1.84408,1.84421,9000000.0
2007-05-30 12:44:00,1.84446,1.84446,1.84431,1.84436,8000000.0
2007-05-30 12:45:00,1.84436,1.84436,1.84387,1.84399,10000000.0
2007-05-30 12:46:00,1.84392,1.84415,1.84392,1.84415,9000000.0
2007-05-30 12:47:00,1.84419,1.84419,1.84392,1.84397,10000000.0
2007-05-30 12:48:00,1.84377,1.84492,1.84377,1.84492,11000000.0
2007-05-30 12:49:00,1.84471,1.84474,1.84448,1.84448,7000000.0
2007-05-30 12:50:00,1.84456,1.84471,1.84452,1.84469,7000000.0
2007-05-30 12:51:00,1.84484,1.84537,1.84484,1.84518,8000000.0
2007-05-30 12:52:00,1.84544,1.8457,1.84521,1.8457,11000000.0
2007-05-30 12:53:00,1.84583,1.84599,1.84582,1.84582,8000000.0
2007-05-30 12:54:00,1.84602,1.84627,1.84601,1.84627,7000000.0
2007-05-30 12:55:00,1.84634,1.84634,1.8461,1.84634,8000000.0
2007-05-30 12:56:00,1.84634,1.84674,1.84634,1.84655,7000000.0
2007-05-30 12:57:00,1.84643,1.84686,1.84639,1.84686,7000000.0
2007-05-30 12:58:00,1.84675,1.84686,1.84675,1.84682,8000000.0
2007-05-30 12:59:00,1.84661,1.8467,1.84648,1.8467,7000000.0
2007-05-30 13:00:00,1.84699,1.84702,1.84667,1.84692,8000000.0
2007-05-30 13:01:00,1.84645,1.84698,1.84645,1.84698,8000000.0
2007-05-30 13:02:00,1.84733,1.84747,1.84729,1.84742,7000000.0
2007-05-30 13:03:00,1.84732,1.84768,1.84732,1.84768,8000000.0
2007-05-30 13:04:00,1.84755,1.84771,1.84739,1.84741,7000000.0
2007-05-30 13:05:00,1.84738,1.84743,1.84727,1.84738,8000000.0
2007-05-30 13:06:00,1.84749,1.84755,1.84724,1.84728,7000000.0
2007-05-30 13:07:00,1.8467,1.8467,1.84652,1.84659,7000000.0
2007-05-30 13:08:00,1.84671,1.84724,1.84671,1.84724,10000000.0
2007-05-30 13:09:00,1.84746,1.84761,1.84738,1.84749,7000000.0
2007-05-30 13:10:00,1.84759,1.84785,1.84753,1.84785,9000000.0
2007-05-30 13:11:00,1.84777,1.84777,1.84735,1.84735,8000000.0
2007-05-30 13:12:00,1.84703,1.84718,1.84684,1.84718,8000000.0
2007-05-30 13:13:00,1.84721,1.84747,1.84721,1.84747,9000000.0
2007-05-30 13:14:00,1.84724,1.84724,1.84672,1.84678,7000000.0
2007-05-30 13:15:00,1.84659,1.84659,1.84599,1.84612,8000000.0
2007-05-30 13:16:00,1.84588,1.84588,1.84542,1.84561,8000000.0
2007-05-30 13:17:00,1.84573,1.84578,1.84556,1.84573,9000000.0
2007-05-30 13:18:00,1.84539,1.84598,1.84528,1.84565,10000000.0
2007-05-30 13:19:00,1.84587,1.84593,1.84575,1.84593,8000000.0
2007-05-30 13:20:00,1.84603,1.84604,1.84587,1.84593,8000000.0
2007-05-30 13:21:00,1.84594,1.846,1.84588,1.84594,7000000.0
2007-05-30 13:22:00,1.84593,1.84616,1.84582,1.84616,11000000.0
2007-05-30 13:23:00,1.84608,1.84619,1.84604,1.84619,8000000.0
2007-05-30 13:24:00,1.84611,1.84611,1.84569,1.84569,7000000.0
2007-05-30 13:25:00,1.84566,1.8458,1.84566,1.8457,11000000.0
2007-05-30 13:26:00,1.84568,1.84571,1.84558,1.84568,10000000.0
2007-05-30 13:27:00,1.84657,1.84657,1.84533,1.84554,8000000.0
2007-05-30 13:28:00,1.84569,1.84592,1.84569,1.84592,21000000.0
2007-05-30 13:29:00,1.84595,1.846,1.8458,1.846,17000000.0
2007-05-30 13:30:00,1.84595,1.84595,1.84575,1.84575,7000000.0
2007-05-30 13:31:00,1.84589,1.84589,1.84541,1.84541,9000000.0
2007-05-30 13:32:00,1.84537,1.84537,1.84505,1.8452,14000000.0
2007-05-30 13:33:00,1.84524,1.8457,1.84524,1.8457,14000000.0
2007-05-30 13:34:00,1.84563,1.84568,1.84547,1.84563,31000000.0
2007-05-30 13:35:00,1.84545,1.84556,1.84545,1.84545,17000000.0
2007-05-30 13:36:00,1.84528,1.84528,1.84472,1.84479,24000000.0
2007-05-30 13:37:00,1.84523,1.84584,1.84523,1.84576,10000000.0
2007-05-30 13:38:00,1.84576,1.84585,1.84562,1.84571,18000000.0
2007-05-30 13:39:00,1.84557,1.84579,1.84557,1.84575,15000000.0
2007-05-30 13:40:00,1.84605,1.84617,1.84597,1.84614,29000000.0
2007-05-30 13:41:00,1.84609,1.84609,1.84581,1.84593,13000000.0
2007-05-30 13:42:00,1.84559,1.84626,1.84556,1.84626,8000000.0
2007-05-30 13:43:00,1.84641,1.8465,1.84625,1.84626,10000000.0
2007-05-30 13:44:00,1.84645,1.84679,1.84645,1.84675,26000000.0
2007-05-30 13:45:00,1.84629,1.84632,1.84612,1.8463,22000000.0
2007-05-30 13:46:00,1.84625,1.84653,1.84617,1.84647,19000000.0
2007-05-30 13:47:00,1.84649,1.84649,1.84631,1.84631,17000000.0
2007-05-30 13:48:00,1.84637,1.84645,1.84636,1.84645,22000000.0
2007-05-30 13:49:00,1.84647,1.84647,1.84635,1.84646,24000000.0
2007-05-30 13:50:00,1.84666,1.84666,1.84628,1.84628,15000000.0
2007-05-30 13:51:00,1.84614,1.84617,1.84595,1.84595,22000000.0
2007-05-30 13:52:00,1.84579,1.84579,1.84528,1.84559,32000000.0
2007-05-30 13:53:00,1.84585,1.84585,1.84545,1.84547,28000000.0
2007-05-30 13:54:00,1.84557,1.84584,1.84557,1.8458,31000000.0
2007-05-30 13:55:00,1.84582,1.84595,1.84582,1.8459,20000000.0
2007-05-30 13:56:00,1.84582,1.84582,1.84548,1.84558,24000000.0
2007-05-30 13:57:00,1.84564,1.84607,1.84564,1.84607,34000000.0
2007-05-30 13:58:00,1.84598,1.84632,1.84554,1.84554,16000000.0
2007-05-30 13:59:00,1.84557,1.8458,1.84553,1.84561,30000000.0
2007-05-30 14:00:00,1.84556,1.84598,1.84556,1.84589,39000000.0
2007-05-30 14:01:00,1.84604,1.84614,1.84604,1.84611,30000000.0
2007-05-30 14:02:00,1.8462,1.84651,1.8462,1.84651,19000000.0
2007-05-30 14:03:00,1.84662,1.84662,1.84581,1.84581,23000000.0
2007-05-30 14:04:00,1.84622,1.84665,1.84622,1.84652,33000000.0
2007-05-30 14:05:00,1.84694,1.84738,1.84694,1.84728,28000000.0
2007-05-30 14:06:00,1.84726,1.84736,1.8471,1.84733,31000000.0
2007-05-30 14:07:00,1.84729,1.84729,1.84703,1.84703,31000000.0
2007-05-30 14:08:00,1.84727,1.84727,1.84707,1.84715,27000000.0
2007-05-30 14:09:00,1.84701,1.84701,1.84669,1.84669,27000000.0
2007-05-30 14:10:00,1.8462,1.84687,1.8462,1.84687,24000000.0
2007-05-30 14:11:00,1.84699,1.84706,1.84692,1.84706,21000000.0
2007-05-30 14:12:00,1.8467,1.84686,1.84663,1.84677,22000000.0
2007-05-30 14:13:00,1.84656,1.84656,1.84569,1.84572,13000000.0
2007-05-30 14:14:00,1.84539,1.84539,1.8444,1.8444,21000000.0
2007-05-30 14:15:00,1.84411,1.84466,1.84411,1.84456,25000000.0
2007-05-30 14:16:00,1.84458,1.84498,1.8445,1.84476,26000000.0
2007-05-30 14:17:00,1.84469,1.84469,1.84433,1.84444,32000000.0
2007-05-30 14:18:00,1.8448,1.84481,1.84467,1.8447,27000000.0
2007-05-30 14:19:00,1.84461,1.84493,1.84461,1.84478,35000000.0
2007-05-30 14:20:00,1.84464,1.84475,1.84456,1.84466,32000000.0
2007-05-30 14:21:00,1.84486,1.84487,1.84455,1.84487,39000000.0
2007-05-30 14:22:00,1.84469,1.84469,1.84423,1.84423,22000000.0
2007-05-30 14:23:00,1.84406,1.8445,1.84406,1.84418,40000000.0
2007-05-30 14:24:00,1.84429,1.84429,1.84397,1.84401,10000000.0
2007-05-30 14:25:00,1.84405,1.84443,1.84404,1.84443,35000000.0
2007-05-30 14:26:00,1.84427,1.84465,1.84427,1.84465,18000000.0
2007-05-30 14:27:00,1.84463,1.84478,1.84461,1.84463,28000000.0
2007-05-30 14:28:00,1.8444,1.8444,1.84396,1.84403,21000000.0
2007-05-30 14:29:00,1.84392,1.84408,1.84377,1.84401,16000000.0
2007-05-30 14:30:00,1.84419,1.84474,1.84408,1.84474,25000000.0
2007-05-30 14:31:00,1.8447,1.84513,1.8447,1.84475,26000000.0
2007-05-30 14:32:00,1.84483,1.84483,1.84409,1.84409,32000000.0
2007-05-30 14:33:00,1.84414,1.84432,1.84414,1.84429,20000000.0
2007-05-30 14:34:00,1.84425,1.84425,1.84402,1.84404,25000000.0
2007-05-30 14:35:00,1.84396,1.84406,1.84396,1.84405,23000000.0
2007-05-30 14:36:00,1.84402,1.84405,1.84392,1.84405,11000000.0
2007-05-30 14:37:00,1.84432,1.84432,1.84408,1.84409,41000000.0
2007-05-30 14:38:00,1.84397,1.84397,1.84383,1.84386,54000000.0
2007-05-30 14:39:00,1.84405,1.84415,1.84391,1.84415,36000000.0
2007-05-30 14:40:00,1.84439,1.84451,1.84432,1.84439,36000000.0
2007-05-30 14:41:00,1.84456,1.84456,1.84391,1.84391,41000000.0
2007-05-30 14:42:00,1.84401,1.84401,1.84349,1.84349,19000000.0
2007-05-30 14:43:00,1.8437,1.84401,1.8437,1.84401,20000000.0
2007-05-30 14:44:00,1.84431,1.84438,1.84417,1.84417,25000000.0
2007-05-30 14:45:00,1.84415,1.84415,1.84399,1.84399,33000000.0
2007-05-30 14:46:00,1.84387,1.84402,1.84381,1.84381,11000000.0
2007-05-30 14:47:00,1.84381,1.84381,1.84363,1.84363,7000000.0
2007-05-30 14:48:00,1.84351,1.84373,1.84344,1.84344,21000000.0
2007-05-30 14:49:00,1.84321,1.84352,1.84318,1.84352,32000000.0
2007-05-30 14:50:00,1.84362,1.84387,1.84362,1.84373,33000000.0
2007-05-30 14:51:00,1.84397,1.84397,1.84361,1.84387,37000000.0
2007-05-30 14:52:00,1.84378,1.84387,1.84373,1.84387,17000000.0
2007-05-30 14:53:00,1.84398,1.84427,1.84398,1.84427,22000000.0
2007-05-30 14:54:00,1.8443,1.84431,1.84422,1.84426,17000000.0
2007-05-30 14:55:00,1.84431,1.84442,1.8443,1.84442,7000000.0
2007-05-30 14:56:00,1.84422,1.84428,1.84408,1.84408,21000000.0
2007-05-30 14:57:00,1.8446,1.84483,1.8446,1.84483,12000000.0
2007-05-30 14:58:00,1.84469,1.84497,1.84464,1.84469,31000000.0
2007-05-30 14:59:00,1.84486,1.84486,1.84457,1.8447,20000000.0
2007-05-30 15:00:00,1.84472,1.84502,1.84464,1.84465,32000000.0
2007-05-30 15:01:00,1.84435,1.84455,1.84433,1.84451,14000000.0
2007-05-30 15:02:00,1.84434,1.84452,1.8439,1.84446,26000000.0
2007-05-30 15:03:00,1.84454,1.84454,1.8442,1.84445,30000000.0
2007-05-30 15:04:00,1.84473,1.84485,1.84442,1.84442,29000000.0
2007-05-30 15:05:00,1.84435,1.8445,1.84431,1.84431,28000000.0
2007-05-30 15:06:00,1.84433,1.84446,1.84433,1.84438,16000000.0
2007-05-30 15:07:00,1.84452,1.84452,1.84391,1.84418,26000000.0
2007-05-30 15:08:00,1.84443,1.84466,1.84425,1.84425,25000000.0
2007-05-30 15:09:00,1.84427,1.84434,1.84409,1.84412,34000000.0
2007-05-30 15:10:00,1.84415,1.84436,1.84415,1.84434,36000000.0
2007-05-30 15:11:00,1.84433,1.84443,1.84411,1.84411,27000000.0
2007-05-30 15:12:00,1.84427,1.84433,1.84415,1.84433,26000000.0
2007-05-30 15:13:00,1.84432,1.84438,1.84425,1.84425,41000000.0
2007-05-30 15:14:00,1.84422,1.84426,1.84418,1.84418,30000000.0
2007-05-30 15:15:00,1.84394,1.84422,1.84387,1.8441,21000000.0
2007-05-30 15:16:00,1.84416,1.84421,1.84416,1.84416,9000000.0
2007-05-30 15:17:00,1.84398,1.84401,1.84396,1.84396,26000000.0
2007-05-30 15:18:00,1.84382,1.84391,1.84351,1.84391,10000000.0
2007-05-30 15:19:00,1.84397,1.84401,1.84394,1.84396,16000000.0
2007-05-30 15:20:00,1.84399,1.84415,1.84399,1.84399,20000000.0
2007-05-30 15:21:00,1.84403,1.84447,1.84403,1.84438,12000000.0
2007-05-30 15:22:00,1.84464,1.84518,1.84455,1.84518,22000000.0
2007-05-30 15:23:00,1.8453,1.8453,1.84422,1.84422,36000000.0
2007-05-30 15:24:00,1.84391,1.84391,1.84295,1.84295,8000000.0
2007-05-30 15:25:00,1.84274,1.84274,1.84216,1.84216,14000000.0
2007-05-30 15:26:00,1.8421,1.8421,1.84152,1.84152,40000000.0
2007-05-30 15:27:00,1.84153,1.84189,1.84153,1.84185,32000000.0
2007-05-30 15:28:00,1.84232,1.84264,1.84231,1.84252,55000000.0
2007-05-30 15:29:00,1.8425,1.8425,1.84032,1.84204,47000000.0
2007-05-30 15:30:00,1.84011,1.84237,1.83959,1.84237,71000000.0
2007-05-30 15:31:00,1.84276,1.84277,1.84269,1.84272,58000000.0
2007-05-30 15:32:00,1.84254,1.84254,1.84203,1.84203,25000000.0
2007-05-30 15:33:00,1.84208,1.84221,1.84191,1.84206,32000000.0
2007-05-30 15:34:00,1.84194,1.84203,1.8419,1.8419,22000000.0
2007-05-30 15:35:00,1.84197,1.84215,1.84182,1.84207,30000000.0
2007-05-30 15:36:00,1.84204,1.84204,1.84176,1.84187,23000000.0
2007-05-30 15:37:00,1.84207,1.84244,1.84207,1.84244,24000000.0
2007-05-30 15:38:00,1.84242,1.84265,1.84239,1.84265,61000000.0
2007-05-30 15:39:00,1.84254,1.84261,1.84243,1.84254,40000000.0
2007-05-30 15:40:00,1.84246,1.84246,1.84187,1.84187,37000000.0
2007-05-30 15:41:00,1.84171,1.84186,1.84168,1.84174,43000000.0
2007-05-30 15:42:00,1.84171,1.8423,1.84171,1.84211,41000000.0
2007-05-30 15:43:00,1.84214,1.84227,1.84214,1.84223,30000000.0
2007-05-30 15:44:00,1.84229,1.84232,1.84224,1.84232,29000000.0
2007-05-30 15:45:00,1.8425,1.8425,1.84175,1.84175,36000000.0
2007-05-30 15:46:00,1.84157,1.84157,1.84126,1.84126,24000000.0
2007-05-30 15:47:00,1.84131,1.84144,1.84131,1.84143,31000000.0
2007-05-30 15:48:00,1.84138,1.84142,1.84127,1.84142,33000000.0
2007-05-30 15:49:00,1.84168,1.84186,1.84168,1.84186,25000000.0
2007-05-30 15:50:00,1.84165,1.84177,1.84158,1.84177,11000000.0
2007-05-30 15:51:00,1.84198,1.84229,1.84194,1.842,37000000.0
2007-05-30 15:52:00,1.84205,1.84205,1.84122,1.84138,23000000.0
2007-05-30 15:53:00,1.84128,1.84148,1.8411,1.8411,15000000.0
2007-05-30 15:54:00,1.84011,1.84011,1.8397,1.8397,26000000.0
2007-05-30 15:55:00,1.83917,1.83944,1.83917,1.83938,33000000.0
2007-05-30 15:56:00,1.83917,1.83958,1.83917,1.83958,36000000.0
2007-05-30 15:57:00,1.83987,1.83987,1.83954,1.8397,34000000.0
2007-05-30 15:58:00,1.84003,1.84052,1.84003,1.84043,24000000.0
2007-05-30 15:59:00,1.84021,1.84021,1.83896,1.83896,23000000.0
2007-05-30 16:00:00,1.83904,1.83934,1.83904,1.83928,51000000.0
2007-05-30 16:01:00,1.83882,1.83884,1.83867,1.83872,31000000.0
2007-05-30 16:02:00,1.839,1.839,1.83835,1.83835,29000000.0
2007-05-30 16:03:00,1.83878,1.83878,1.83837,1.83842,51000000.0
2007-05-30 16:04:00,1.83805,1.83805,1.83766,1.83789,38000000.0
2007-05-30 16:05:00,1.83796,1.83801,1.8378,1.83787,37000000.0
2007-05-30 16:06:00,1.83806,1.83806,1.8378,1.83781,33000000.0
2007-05-30 16:07:00,1.83801,1.83801,1.83759,1.83759,37000000.0
2007-05-30 16:08:00,1.83772,1.83796,1.83772,1.83796,37000000.0
2007-05-30 16:09:00,1.83807,1.83821,1.83807,1.83821,44000000.0
2007-05-30 16:10:00,1.83834,1.83873,1.83834,1.8386,41000000.0
2007-05-30 16:11:00,1.83879,1.83882,1.83872,1.83872,27000000.0
2007-05-30 16:12:00,1.83877,1.83883,1.8385,1.8385,22000000.0
2007-05-30 16:13:00,1.83877,1.83929,1.83877,1.83929,38000000.0
2007-05-30 16:14:00,1.83943,1.83957,1.83939,1.83939,41000000.0
2007-05-30 16:15:00,1.83932,1.8395,1.8392,1.8395,42000000.0
2007-05-30 16:16:00,1.83979,1.8398,1.83942,1.83944,45000000.0
2007-05-30 16:17:00,1.8396,1.83961,1.83954,1.83954,22000000.0
2007-05-30 16:18:00,1.83961,1.83961,1.83934,1.83945,49000000.0
2007-05-30 16:19:00,1.83943,1.83954,1.83935,1.8395,27000000.0
2007-05-30 16:20:00,1.83958,1.83961,1.83949,1.83952,52000000.0
2007-05-30 16:21:00,1.83958,1.8398,1.83955,1.83967,37000000.0
2007-05-30 16:22:00,1.83958,1.8401,1.8395,1.8401,50000000.0
2007-05-30 16:23:00,1.84013,1.84021,1.83965,1.83971,48000000.0
2007-05-30 16:24:00,1.83947,1.83956,1.83936,1.83942,44000000.0
2007-05-30 16:25:00,1.83933,1.83933,1.83927,1.8393,28000000.0
2007-05-30 16:26:00,1.83943,1.8401,1.83943,1.83994,41000000.0
2007-05-30 16:27:00,1.83975,1.84001,1.83975,1.84001,46000000.0
2007-05-30 16:28:00,1.84004,1.84011,1.83995,1.84001,34000000.0
2007-05-30 16:29:00,1.8399,1.83996,1.83983,1.83983,24000000.0
2007-05-30 16:30:00,1.83999,1.83999,1.83965,1.83975,43000000.0
2007-05-30 16:31:00,1.8397,1.83988,1.83961,1.83968,36000000.0
2007-05-30 16:32:00,1.83957,1.83971,1.83947,1.83957,34000000.0
2007-05-30 16:33:00,1.83962,1.83992,1.83962,1.83984,41000000.0
2007-05-30 16:34:00,1.84006,1.84021,1.84002,1.84005,29000000.0
2007-05-30 16:35:00,1.84019,1.84025,1.84001,1.84007,53000000.0
2007-05-30 16:36:00,1.84027,1.84055,1.84024,1.84051,43000000.0
2007-05-30 16:37:00,1.84018,1.84023,1.84003,1.84006,56000000.0
2007-05-30 16:38:00,1.84003,1.84036,1.83973,1.83987,34000000.0
2007-05-30 16:39:00,1.84009,1.84051,1.83969,1.84051,43000000.0
2007-05-30 16:40:00,1.8405,1.84058,1.84023,1.84025,63000000.0
2007-05-30 16:41:00,1.8402,1.84033,1.84003,1.84016,44000000.0
2007-05-30 16:42:00,1.83999,1.83999,1.83949,1.83961,57000000.0
2007-05-30 16:43:00,1.83975,1.83988,1.83964,1.83977,20000000.0
2007-05-30 16:44:00,1.83984,1.83984,1.83905,1.83905,34000000.0
2007-05-30 16:45:00,1.83901,1.83903,1.83879,1.83887,41000000.0
2007-05-30 16:46:00,1.839,1.83929,1.83897,1.83929,59000000.0
2007-05-30 16:47:00,1.83909,1.83927,1.83904,1.83909,55000000.0
2007-05-30 16:48:00,1.83911,1.83911,1.83883,1.83894,46000000.0
2007-05-30 16:49:00,1.83898,1.83924,1.83895,1.83919,35000000.0
2007-05-30 16:50:00,1.83921,1.83944,1.83916,1.83916,45000000.0
2007-05-30 16:51:00,1.83927,1.83927,1.83906,1.83906,30000000.0
2007-05-30 16:52:00,1.8392,1.8397,1.8392,1.8397,30000000.0
2007-05-30 16:53:00,1.8401,1.8401,1.83978,1.83978,19000000.0
2007-05-30 16:54:00,1.83964,1.83964,1.8387,1.83892,18000000.0
2007-05-30 16:55:00,1.83883,1.83922,1.83883,1.83922,40000000.0
2007-05-30 16:56:00,1.83908,1.83921,1.83885,1.83894,37000000.0
2007-05-30 16:57:00,1.83874,1.83906,1.83874,1.83906,17000000.0
2007-05-30 16:58:00,1.83904,1.83908,1.83895,1.83904,45000000.0
2007-05-30 16:59:00,1.83868,1.83868,1.83792,1.83792,39000000.0
2007-05-30 17:00:00,1.83804,1.83905,1.83804,1.83864,47000000.0
2007-05-30 17:01:00,1.83872,1.83872,1.83841,1.83853,26000000.0
2007-05-30 17:02:00,1.83848,1.83866,1.83826,1.83859,33000000.0
2007-05-30 17:03:00,1.83857,1.83892,1.83857,1.83888,33000000.0
2007-05-30 17:04:00,1.83904,1.83909,1.83896,1.83898,37000000.0
2007-05-30 17:05:00,1.83889,1.8389,1.8388,1.8388,35000000.0
2007-05-30 17:06:00,1.83891,1.83897,1.83883,1.83893,46000000.0
2007-05-30 17:07:00,1.83895,1.83932,1.83895,1.83917,33000000.0
2007-05-30 17:08:00,1.83912,1.83915,1.83871,1.83871,45000000.0
2007-05-30 17:09:00,1.83846,1.83865,1.83842,1.83842,47000000.0
2007-05-30 17:10:00,1.83822,1.8387,1.83822,1.8387,36000000.0
2007-05-30 17:11:00,1.83857,1.83866,1.8385,1.83866,44000000.0
2007-05-30 17:12:00,1.8386,1.8386,1.83832,1.83839,23000000.0
2007-05-30 17:13:00,1.8385,1.8385,1.83827,1.83829,35000000.0
2007-05-30 17:14:00,1.83824,1.83835,1.83824,1.83835,27000000.0
2007-05-30 17:15:00,1.83826,1.83826,1.8379,1.83806,26000000.0
2007-05-30 17:16:00,1.83799,1.83803,1.83793,1.83799,27000000.0
2007-05-30 17:17:00,1.83764,1.83764,1.83737,1.8374,38000000.0
2007-05-30 17:18:00,1.83718,1.83718,1.83705,1.83712,29000000.0
2007-05-30 17:19:00,1.83715,1.83779,1.83715,1.83779,19000000.0
2007-05-30 17:20:00,1.8382,1.83835,1.83806,1.83835,29000000.0
2007-05-30 17:21:00,1.83852,1.83852,1.83831,1.83843,26000000.0
2007-05-30 17:22:00,1.83846,1.83846,1.83825,1.83825,30000000.0
2007-05-30 17:23:00,1.83812,1.83812,1.83784,1.83784,32000000.0
2007-05-30 17:24:00,1.83788,1.83841,1.83785,1.83841,23000000.0
2007-05-30 17:25:00,1.8384,1.83872,1.83837,1.83872,20000000.0
2007-05-30 17:26:00,1.83847,1.83851,1.83835,1.83841,18000000.0
2007-05-30 17:27:00,1.83849,1.83849,1.83816,1.83826,44000000.0
2007-05-30 17:28:00,1.83816,1.83817,1.83776,1.8378,39000000.0
2007-05-30 17:29:00,1.83754,1.83757,1.83748,1.83757,36000000.0
2007-05-30 17:30:00,1.83779,1.83788,1.83777,1.83788,61000000.0
2007-05-30 17:31:00,1.83768,1.83768,1.83704,1.83739,62000000.0
2007-05-30 17:32:00,1.83731,1.83739,1.83731,1.83735,54000000.0
2007-05-30 17:33:00,1.83735,1.83735,1.83707,1.83721,64000000.0
2007-05-30 17:34:00,1.83717,1.83717,1.83698,1.83709,60000000.0
2007-05-30 17:35:00,1.83697,1.83699,1.83669,1.83669,43000000.0
2007-05-30 17:36:00,1.83615,1.83634,1.83615,1.83634,58000000.0
2007-05-30 17:37:00,1.83667,1.83683,1.83664,1.83677,47000000.0
2007-05-30 17:38:00,1.83664,1.83668,1.83646,1.83654,44000000.0
2007-05-30 17:39:00,1.83653,1.83653,1.83579,1.83579,41000000.0
2007-05-30 17:40:00,1.83586,1.83602,1.8358,1.83602,59000000.0
2007-05-30 17:41:00,1.83608,1.83643,1.83607,1.83629,50000000.0
2007-05-30 17:42:00,1.83617,1.83617,1.83594,1.83594,37000000.0
2007-05-30 17:43:00,1.83619,1.8362,1.83604,1.83608,33000000.0
2007-05-30 17:44:00,1.83593,1.83608,1.83575,1.83605,46000000.0
2007-05-30 17:45:00,1.83606,1.83648,1.83606,1.83648,49000000.0
2007-05-30 17:46:00,1.83645,1.83652,1.83603,1.83606,56000000.0
2007-05-30 17:47:00,1.836,1.83616,1.83595,1.83598,65000000.0
2007-05-30 17:48:00,1.83614,1.8363,1.83583,1.83583,61000000.0
2007-05-30 17:49:00,1.83526,1.83544,1.83506,1.83539,72000000.0
2007-05-30 17:50:00,1.83576,1.83602,1.83576,1.83577,53000000.0
2007-05-30 17:51:00,1.83582,1.83596,1.83578,1.83596,54000000.0
2007-05-30 17:52:00,1.83601,1.83609,1.83597,1.83597,51000000.0
2007-05-30 17:53:00,1.83576,1.83602,1.83576,1.83587,42000000.0
2007-05-30 17:54:00,1.83616,1.83637,1.83616,1.83637,32000000.0
2007-05-30 17:55:00,1.83628,1.8363,1.83597,1.83597,32000000.0
2007-05-30 17:56:00,1.83616,1.83622,1.83588,1.83588,47000000.0
2007-05-30 17:57:00,1.8358,1.83609,1.83579,1.83609,34000000.0
2007-05-30 17:58:00,1.83616,1.83632,1.83612,1.83632,44000000.0
2007-05-30 17:59:00,1.8363,1.83666,1.8363,1.83666,39000000.0
2007-05-30 18:00:00,1.83673,1.8369,1.83673,1.8369,32000000.0
2007-05-30 18:01:00,1.83693,1.83699,1.83681,1.83681,52000000.0
2007-05-30 18:02:00,1.83685,1.83685,1.83661,1.83661,30000000.0
2007-05-30 18:03:00,1.83679,1.83687,1.83674,1.83687,38000000.0
2007-05-30 18:04:00,1.83688,1.83709,1.83676,1.83676,38000000.0
2007-05-30 18:05:00,1.83648,1.8367,1.83648,1.83664,36000000.0
2007-05-30 18:06:00,1.83674,1.8369,1.83673,1.8369,32000000.0
2007-05-30 18:07:00,1.83692,1.83697,1.83677,1.83677,38000000.0
2007-05-30 18:08:00,1.8366,1.83672,1.83651,1.83672,56000000.0
2007-05-30 18:09:00,1.83673,1.83697,1.83673,1.83697,34000000.0
2007-05-30 18:10:00,1.8373,1.83772,1.8373,1.83772,26000000.0
2007-05-30 18:11:00,1.83796,1.83796,1.83759,1.83759,34000000.0
2007-05-30 18:12:00,1.83744,1.83747,1.83725,1.83747,24000000.0
2007-05-30 18:13:00,1.83751,1.83769,1.83751,1.83768,30000000.0
2007-05-30 18:14:00,1.83775,1.83789,1.83751,1.83789,22000000.0
2007-05-30 18:15:00,1.83766,1.83787,1.83766,1.8378,21000000.0
2007-05-30 18:16:00,1.83774,1.83775,1.83743,1.83766,66000000.0
2007-05-30 18:17:00,1.83756,1.83759,1.83742,1.83749,60000000.0
2007-05-30 18:18:00,1.83744,1.83756,1.83738,1.83748,33000000.0
2007-05-30 18:19:00,1.83743,1.83744,1.83703,1.83703,46000000.0
2007-05-30 18:20:00,1.83715,1.83747,1.83715,1.83747,61000000.0
2007-05-30 18:21:00,1.83753,1.83753,1.83739,1.83739,37000000.0
2007-05-30 18:22:00,1.83714,1.83736,1.83714,1.83721,49000000.0
2007-05-30 18:23:00,1.83708,1.83737,1.83706,1.83731,34000000.0
2007-05-30 18:24:00,1.83734,1.83764,1.83734,1.83757,47000000.0
2007-05-30 18:25:00,1.83725,1.83725,1.83671,1.83671,31000000.0
2007-05-30 18:26:00,1.83687,1.83726,1.83687,1.83711,43000000.0
2007-05-30 18:27:00,1.83705,1.83705,1.83656,1.83656,35000000.0
2007-05-30 18:28:00,1.83697,1.83697,1.83643,1.83655,18000000.0
2007-05-30 18:29:00,1.83689,1.83713,1.83689,1.83713,24000000.0
2007-05-30 18:30:00,1.83709,1.83709,1.83645,1.83662,32000000.0
2007-05-30 18:31:00,1.83686,1.83686,1.83654,1.83654,46000000.0
2007-05-30 18:32:00,1.83656,1.83684,1.83653,1.83684,55000000.0
2007-05-30 18:33:00,1.83666,1.83686,1.83666,1.83686,29000000.0
2007-05-30 18:34:00,1.83689,1.83706,1.83689,1.83706,32000000.0
2007-05-30 18:35:00,1.83712,1.83712,1.83694,1.83702,47000000.0
2007-05-30 18:36:00,1.837,1.83707,1.83684,1.83688,65000000.0
2007-05-30 18:37:00,1.83701,1.83717,1.83701,1.83713,63000000.0
2007-05-30 18:38:00,1.83713,1.8372,1.83712,1.83716,61000000.0
2007-05-30 18:39:00,1.83711,1.83711,1.83683,1.83683,37000000.0
2007-05-30 18:40:00,1.83656,1.83664,1.8362,1.83627,52000000.0
2007-05-30 18:41:00,1.83627,1.83646,1.83616,1.83627,68000000.0
2007-05-30 18:42:00,1.83679,1.83693,1.83674,1.83693,40000000.0
2007-05-30 18:43:00,1.83696,1.83734,1.83696,1.83734,39000000.0
2007-05-30 18:44:00,1.83742,1.83757,1.83742,1.83757,33000000.0
2007-05-30 18:45:00,1.83756,1.83759,1.83744,1.83744,57000000.0
2007-05-30 18:46:00,1.83717,1.83731,1.83713,1.83731,61000000.0
2007-05-30 18:47:00,1.83727,1.83729,1.83694,1.83694,41000000.0
2007-05-30 18:48:00,1.83692,1.83701,1.8369,1.83701,26000000.0
2007-05-30 18:49:00,1.83692,1.83703,1.83684,1.83687,31000000.0
2007-05-30 18:50:00,1.83699,1.83699,1.83682,1.83682,37000000.0
2007-05-30 18:51:00,1.83698,1.83703,1.83697,1.837,17000000.0
2007-05-30 18:52:00,1.83664,1.83718,1.83664,1.83718,33000000.0
2007-05-30 18:53:00,1.83642,1.83653,1.83623,1.83641,31000000.0
2007-05-30 18:54:00,1.83711,1.83711,1.83668,1.83708,11000000.0
2007-05-30 18:55:00,1.83638,1.83701,1.83633,1.83684,22000000.0
2007-05-30 18:56:00,1.83691,1.837,1.8367,1.8367,16000000.0
2007-05-30 18:57:00,1.83668,1.83683,1.83668,1.8368,15000000.0
2007-05-30 18:58:00,1.83672,1.83672,1.83665,1.83667,19000000.0
2007-05-30 18:59:00,1.8366,1.83676,1.83656,1.83676,26000000.0
2007-05-30 19:00:00,1.83676,1.83676,1.83665,1.83676,12000000.0
2007-05-30 19:01:00,1.83666,1.83669,1.83651,1.83652,18000000.0
2007-05-30 19:02:00,1.83629,1.83641,1.83625,1.83638,23000000.0
2007-05-30 19:03:00,1.83643,1.83678,1.83643,1.83675,21000000.0
2007-05-30 19:04:00,1.83679,1.83693,1.83676,1.83693,55000000.0
2007-05-30 19:05:00,1.83715,1.83715,1.83684,1.83684,42000000.0
2007-05-30 19:06:00,1.83668,1.83709,1.83668,1.83695,63000000.0
2007-05-30 19:07:00,1.83736,1.83736,1.83659,1.83682,39000000.0
2007-05-30 19:08:00,1.83696,1.83702,1.83693,1.83701,32000000.0
2007-05-30 19:09:00,1.83695,1.83695,1.83668,1.83688,56000000.0
2007-05-30 19:10:00,1.83675,1.83684,1.8366,1.83684,27000000.0
2007-05-30 19:11:00,1.8364,1.8364,1.83608,1.83608,36000000.0
2007-05-30 19:12:00,1.8368,1.8368,1.83674,1.83674,25000000.0
2007-05-30 19:13:00,1.83672,1.83673,1.83665,1.83666,23000000.0
2007-05-30 19:14:00,1.83657,1.8366,1.83645,1.83653,37000000.0
2007-05-30 19:15:00,1.83654,1.8366,1.83644,1.83659,17000000.0
2007-05-30 19:16:00,1.83656,1.83656,1.83644,1.83652,23000000.0
2007-05-30 19:17:00,1.83655,1.83659,1.83653,1.83657,17000000.0
2007-05-30 19:18:00,1.83675,1.83675,1.83656,1.83656,30000000.0
2007-05-30 19:19:00,1.8365,1.83663,1.8365,1.83659,36000000.0
2007-05-30 19:20:00,1.83659,1.83659,1.83654,1.83657,23000000.0
2007-05-30 19:21:00,1.83659,1.83676,1.83659,1.83676,21000000.0
2007-05-30 19:22:00,1.83675,1.83675,1.83635,1.83636,25000000.0
2007-05-30 19:23:00,1.83639,1.83666,1.83639,1.8364,12000000.0
2007-05-30 19:24:00,1.83659,1.83667,1.83645,1.83655,39000000.0
2007-05-30 19:25:00,1.83659,1.83659,1.83615,1.83653,49000000.0
2007-05-30 19:26:00,1.83685,1.8369,1.8368,1.8368,48000000.0
2007-05-30 19:27:00,1.837,1.837,1.8369,1.8369,40000000.0
2007-05-30 19:28:00,1.83685,1.83685,1.8367,1.83682,40000000.0
2007-05-30 19:29:00,1.83692,1.83699,1.83669,1.83688,28000000.0
2007-05-30 19:30:00,1.837,1.83719,1.83681,1.83683,32000000.0
2007-05-30 19:31:00,1.83684,1.83714,1.83684,1.83702,28000000.0
2007-05-30 19:32:00,1.83706,1.83721,1.837,1.83719,31000000.0
2007-05-30 19:33:00,1.83725,1.83734,1.83724,1.83734,14000000.0
2007-05-30 19:34:00,1.83711,1.83711,1.83683,1.83703,49000000.0
2007-05-30 19:35:00,1.83715,1.83742,1.83715,1.83742,28000000.0
2007-05-30 19:36:00,1.83719,1.83732,1.83712,1.83727,16000000.0
2007-05-30 19:37:00,1.83728,1.8373,1.83699,1.83716,26000000.0
2007-05-30 19:38:00,1.83697,1.83697,1.83632,1.8369,8000000.0
2007-05-30 19:39:00,1.83692,1.83692,1.83669,1.83677,13000000.0
2007-05-30 19:40:00,1.83653,1.83686,1.83653,1.83686,16000000.0
2007-05-30 19:41:00,1.83709,1.83709,1.83689,1.83689,17000000.0
2007-05-30 19:42:00,1.83663,1.83691,1.8366,1.83691,19000000.0
2007-05-30 19:43:00,1.83704,1.83716,1.83698,1.83698,21000000.0
2007-05-30 19:44:00,1.83693,1.83698,1.83684,1.83684,21000000.0
2007-05-30 19:45:00,1.837,1.83716,1.83683,1.83693,33000000.0
2007-05-30 19:46:00,1.83728,1.83728,1.83698,1.837,18000000.0
2007-05-30 19:47:00,1.83717,1.83727,1.83716,1.83722,22000000.0
2007-05-30 19:48:00,1.83724,1.83743,1.83724,1.83742,18000000.0
2007-05-30 19:49:00,1.83783,1.83783,1.83765,1.83765,27000000.0
2007-05-30 19:50:00,1.83764,1.83764,1.83743,1.83743,23000000.0
2007-05-30 19:51:00,1.83735,1.83762,1.83561,1.83762,7000000.0
2007-05-30 19:52:00,1.83766,1.83766,1.83739,1.83739,15000000.0
2007-05-30 19:53:00,1.83709,1.83743,1.83709,1.83743,21000000.0
2007-05-30 19:54:00,1.83703,1.83748,1.83686,1.83686,9000000.0
2007-05-30 19:55:00,1.83732,1.83732,1.83699,1.83717,30000000.0
2007-05-30 19:56:00,1.83722,1.83755,1.83716,1.83755,20000000.0
2007-05-30 19:57:00,1.83755,1.83759,1.83751,1.83755,12000000.0
2007-05-30 19:58:00,1.83748,1.83748,1.8373,1.8373,13000000.0
2007-05-30 19:59:00,1.83721,1.83721,1.837,1.837,31000000.0
2007-05-30 20:00:00,1.83724,1.83724,1.83701,1.83701,23000000.0
2007-05-30 20:01:00,1.83741,1.83751,1.83729,1.83729,13000000.0
2007-05-30 20:02:00,1.83727,1.83738,1.83711,1.83721,20000000.0
2007-05-30 20:03:00,1.83715,1.8374,1.83712,1.83712,18000000.0
2007-05-30 20:04:00,1.83724,1.83752,1.83724,1.83749,27000000.0
2007-05-30 20:05:00,1.83751,1.83803,1.83751,1.83791,23000000.0
2007-05-30 20:06:00,1.83777,1.83777,1.83759,1.83768,13000000.0
2007-05-30 20:07:00,1.83763,1.83763,1.83723,1.83723,29000000.0
2007-05-30 20:08:00,1.83715,1.83742,1.83713,1.8373,15000000.0
2007-05-30 20:09:00,1.83733,1.83738,1.83727,1.83732,17000000.0
2007-05-30 20:10:00,1.83738,1.83747,1.83728,1.8373,8000000.0
2007-05-30 20:11:00,1.8371,1.83732,1.83707,1.83717,10000000.0
2007-05-30 20:12:00,1.83714,1.83755,1.83714,1.83755,15000000.0
2007-05-30 20:13:00,1.83764,1.8377,1.83742,1.83763,17000000.0
2007-05-30 20:14:00,1.83745,1.83786,1.83745,1.83786,15000000.0
2007-05-30 20:15:00,1.83819,1.83825,1.83812,1.83819,10000000.0
2007-05-30 20:16:00,1.83807,1.83815,1.83799,1.83811,22000000.0
2007-05-30 20:17:00,1.83791,1.83797,1.83745,1.83781,7000000.0
2007-05-30 20:18:00,1.83784,1.83793,1.83769,1.83769,24000000.0
2007-05-30 20:19:00,1.83792,1.83795,1.83767,1.83767,9000000.0
2007-05-30 20:20:00,1.83745,1.83778,1.83738,1.83778,14000000.0
2007-05-30 20:21:00,1.83776,1.83776,1.83753,1.8376,7000000.0
2007-05-30 20:22:00,1.83776,1.8379,1.83752,1.83754,12000000.0
2007-05-30 20:23:00,1.83746,1.83748,1.83731,1.83748,8000000.0
2007-05-30 20:24:00,1.83747,1.83754,1.83738,1.8375,15000000.0
2007-05-30 20:25:00,1.83758,1.83776,1.83756,1.83772,16000000.0
2007-05-30 20:26:00,1.83778,1.83778,1.83751,1.83756,22000000.0
2007-05-30 20:27:00,1.83736,1.83738,1.83723,1.83729,11000000.0
2007-05-30 20:28:00,1.8369,1.83733,1.8369,1.83733,7000000.0
2007-05-30 20:29:00,1.83728,1.83738,1.83713,1.83713,20000000.0
2007-05-30 20:30:00,1.83729,1.83757,1.83725,1.83747,27000000.0
2007-05-30 20:31:00,1.83756,1.83756,1.8375,1.83751,17000000.0
2007-05-30 20:32:00,1.83758,1.83773,1.83758,1.83773,20000000.0
2007-05-30 20:33:00,1.83784,1.83784,1.83756,1.83783,14000000.0
2007-05-30 20:34:00,1.83771,1.83785,1.8377,1.83777,28000000.0
2007-05-30 20:35:00,1.83766,1.83789,1.83766,1.83782,23000000.0
2007-05-30 20:36:00,1.83778,1.83787,1.83769,1.83769,11000000.0
2007-05-30 20:37:00,1.83774,1.83785,1.83771,1.83771,7000000.0
2007-05-30 20:38:00,1.83774,1.83814,1.83774,1.83814,10000000.0
2007-05-30 20:39:00,1.83806,1.83819,1.83798,1.83798,9000000.0
2007-05-30 20:40:00,1.83791,1.83792,1.83767,1.83767,8000000.0
2007-05-30 20:41:00,1.83777,1.83805,1.83777,1.83796,8000000.0
2007-05-30 20:42:00,1.83789,1.8382,1.83789,1.83799,15000000.0
2007-05-30 20:43:00,1.83813,1.83813,1.83802,1.83807,12000000.0
2007-05-30 20:44:00,1.838,1.83801,1.83784,1.83801,7000000.0
2007-05-30 20:45:00,1.83722,1.83753,1.83722,1.83738,12000000.0
2007-05-30 20:46:00,1.83808,1.83817,1.83807,1.83808,9000000.0
2007-05-30 20:47:00,1.83756,1.83756,1.837,1.837,11000000.0
2007-05-30 20:48:00,1.83781,1.83781,1.8375,1.83752,11000000.0
2007-05-30 20:49:00,1.83767,1.83805,1.83767,1.83783,18000000.0
2007-05-30 20:50:00,1.83741,1.8375,1.83731,1.8375,7000000.0
2007-05-30 20:51:00,1.83759,1.83786,1.83744,1.83786,18000000.0
2007-05-30 20:52:00,1.83794,1.838,1.8379,1.83799,15000000.0
2007-05-30 20:53:00,1.83786,1.83786,1.83752,1.83754,8000000.0
2007-05-30 20:54:00,1.8375,1.83782,1.8375,1.83782,10000000.0
2007-05-30 20:55:00,1.83781,1.83781,1.83751,1.83751,8000000.0
2007-05-30 20:56:00,1.8377,1.83784,1.8377,1.83784,8000000.0
2007-05-30 20:57:00,1.83781,1.83807,1.83781,1.83797,18000000.0
2007-05-30 20:58:00,1.838,1.83826,1.83791,1.83791,14000000.0
2007-05-30 20:59:00,1.83783,1.83797,1.83782,1.83792,8000000.0
2007-05-30 21:00:00,1.8381,1.83841,1.8381,1.83835,11000000.0
2007-05-30 21:01:00,1.83829,1.83829,1.83801,1.83815,16000000.0
2007-05-30 21:02:00,1.83835,1.8385,1.83835,1.8385,8000000.0
2007-05-30 21:03:00,1.83838,1.83851,1.83837,1.83851,13000000.0
2007-05-30 21:04:00,1.83833,1.83833,1.83809,1.83826,8000000.0
2007-05-30 21:05:00,1.83825,1.83825,1.83805,1.83807,11000000.0
2007-05-30 21:06:00,1.83798,1.83816,1.83795,1.83816,8000000.0
2007-05-30 21:07:00,1.8381,1.83821,1.83809,1.8382,7000000.0
2007-05-30 21:08:00,1.83817,1.8382,1.8381,1.8381,11000000.0
2007-05-30 21:09:00,1.83789,1.83822,1.83789,1.83806,9000000.0
2007-05-30 21:10:00,1.83824,1.8386,1.83824,1.8386,8000000.0
2007-05-30 21:11:00,1.83871,1.8388,1.8387,1.83875,8000000.0
2007-05-30 21:12:00,1.83844,1.83844,1.83654,1.83841,10000000.0
2007-05-30 21:13:00,1.83841,1.83851,1.83841,1.83851,8000000.0
2007-05-30 21:14:00,1.83856,1.83868,1.83856,1.83867,4000000.0
2007-05-30 21:15:00,1.83873,1.83876,1.8386,1.8386,11000000.0
2007-05-30 21:16:00,1.83862,1.83871,1.83862,1.83867,9000000.0
2007-05-30 21:17:00,1.83869,1.83872,1.83856,1.83864,7000000.0
2007-05-30 21:18:00,1.83872,1.83874,1.83851,1.83851,7000000.0
2007-05-30 21:19:00,1.83871,1.83881,1.83864,1.83873,8000000.0
2007-05-30 21:20:00,1.83884,1.83884,1.83866,1.83877,12000000.0
2007-05-30 21:21:00,1.83879,1.83905,1.83859,1.83905,8000000.0
2007-05-30 21:22:00,1.83917,1.83941,1.83917,1.83933,7000000.0
2007-05-30 21:23:00,1.83917,1.83921,1.83905,1.8391,10000000.0
2007-05-30 21:24:00,1.83907,1.83912,1.83895,1.8391,11000000.0
2007-05-30 21:25:00,1.83921,1.83943,1.83911,1.83943,5000000.0
2007-05-30 21:26:00,1.83953,1.83953,1.83907,1.83907,5000000.0
2007-05-30 21:27:00,1.83939,1.83953,1.83928,1.83941,31000000.0
2007-05-30 21:28:00,1.83929,1.83929,1.83915,1.83928,20000000.0
2007-05-30 21:29:00,1.83911,1.83934,1.83905,1.83905,8000000.0
2007-05-30 21:30:00,1.83921,1.83958,1.83921,1.83958,9000000.0
2007-05-30 21:31:00,1.83951,1.83951,1.83939,1.83939,7000000.0
2007-05-30 21:32:00,1.83944,1.83955,1.83936,1.8394,8000000.0
2007-05-30 21:33:00,1.83931,1.83931,1.83916,1.83925,6000000.0
2007-05-30 21:34:00,1.83925,1.8394,1.83925,1.8394,10000000.0
2007-05-30 21:35:00,1.83951,1.83977,1.83951,1.83977,11000000.0
2007-05-30 21:36:00,1.83988,1.8399,1.83978,1.8399,11000000.0
2007-05-30 21:37:00,1.83984,1.83986,1.83957,1.83981,11000000.0
2007-05-30 21:38:00,1.84004,1.84034,1.83998,1.8401,26000000.0
2007-05-30 21:39:00,1.83987,1.84001,1.83981,1.83995,18000000.0
2007-05-30 21:40:00,1.83989,1.84026,1.83985,1.84026,12000000.0
2007-05-30 21:41:00,1.84014,1.84024,1.83989,1.84014,7000000.0
2007-05-30 21:42:00,1.83983,1.84002,1.83982,1.84001,7000000.0
2007-05-30 21:43:00,1.84032,1.84034,1.84022,1.84027,11000000.0
2007-05-30 21:44:00,1.84023,1.84025,1.84001,1.84025,18000000.0
2007-05-30 21:45:00,1.84003,1.84003,1.83986,1.83995,7000000.0
2007-05-30 21:46:00,1.84014,1.84035,1.84014,1.84035,15000000.0
2007-05-30 21:47:00,1.84004,1.84048,1.84004,1.84021,10000000.0
2007-05-30 21:48:00,1.84058,1.84058,1.84052,1.84058,7000000.0
2007-05-30 21:49:00,1.84035,1.84035,1.84015,1.84015,8000000.0
2007-05-30 21:50:00,1.84022,1.84025,1.84019,1.84024,10000000.0
2007-05-30 21:51:00,1.84003,1.84008,1.83966,1.83966,8000000.0
2007-05-30 21:52:00,1.83988,1.84011,1.83988,1.84011,2000000.0
2007-05-30 21:53:00,1.84014,1.84025,1.84011,1.84011,8000000.0
2007-05-30 21:54:00,1.84031,1.8404,1.84025,1.84025,9000000.0
2007-05-30 21:55:00,1.84008,1.84008,1.83957,1.8397,11000000.0
2007-05-30 21:56:00,1.83966,1.83984,1.83966,1.83975,6000000.0
2007-05-30 21:57:00,1.83958,1.84003,1.83958,1.84003,13000000.0
2007-05-30 21:58:00,1.84004,1.84012,1.84,1.84012,6000000.0
2007-05-30 21:59:00,1.83979,1.83979,1.83944,1.83944,25000000.0
2007-05-30 22:00:00,1.83922,1.83946,1.83905,1.83905,12000000.0
2007-05-30 22:01:00,1.83919,1.83927,1.83913,1.83927,6000000.0
2007-05-30 22:02:00,1.83929,1.83968,1.83929,1.83955,11000000.0
2007-05-30 22:03:00,1.83966,1.83966,1.83953,1.83965,9000000.0
2007-05-30 22:04:00,1.83973,1.83991,1.83965,1.8397,11000000.0
2007-05-30 22:05:00,1.83986,1.83988,1.83965,1.83965,8000000.0
2007-05-30 22:06:00,1.83946,1.83999,1.83946,1.83999,8000000.0
2007-05-30 22:07:00,1.83988,1.83988,1.83948,1.83948,15000000.0
2007-05-30 22:08:00,1.83951,1.83962,1.83951,1.8396,6000000.0
2007-05-30 22:09:00,1.83937,1.83941,1.83925,1.83941,13000000.0
2007-05-30 22:10:00,1.83941,1.83941,1.83926,1.83939,5000000.0
2007-05-30 22:11:00,1.83936,1.83936,1.8391,1.8393,8000000.0
2007-05-30 22:12:00,1.83919,1.83934,1.83916,1.83916,15000000.0
2007-05-30 22:13:00,1.83914,1.83917,1.83913,1.83917,10000000.0
2007-05-30 22:14:00,1.83912,1.83912,1.83896,1.83896,13000000.0
2007-05-30 22:15:00,1.83904,1.83936,1.83904,1.83936,9000000.0
2007-05-30 22:16:00,1.83917,1.83951,1.83917,1.83926,8000000.0
2007-05-30 22:17:00,1.83945,1.83955,1.83944,1.83955,16000000.0
2007-05-30 22:18:00,1.83979,1.83986,1.83979,1.83986,2000000.0
2007-05-30 22:19:00,1.83986,1.83986,1.83955,1.83955,9000000.0
2007-05-30 22:20:00,1.83936,1.83936,1.83887,1.83924,7000000.0
2007-05-30 22:21:00,1.83947,1.83947,1.83907,1.83907,11000000.0
2007-05-30 22:22:00,1.83908,1.83919,1.83907,1.83919,3000000.0
2007-05-30 22:23:00,1.83919,1.83937,1.83919,1.83927,15000000.0
2007-05-30 22:24:00,1.83905,1.83946,1.83905,1.83918,10000000.0
2007-05-30 22:25:00,1.83942,1.83942,1.83915,1.83915,8000000.0
2007-05-30 22:26:00,1.83948,1.83998,1.83948,1.83998,10000000.0
2007-05-30 22:27:00,1.83955,1.83975,1.83955,1.83975,10000000.0
2007-05-30 22:28:00,1.84001,1.84001,1.83984,1.83984,8000000.0
2007-05-30 22:29:00,1.83963,1.83963,1.83955,1.83955,7000000.0
2007-05-30 22:30:00,1.83979,1.83985,1.83978,1.8398,5000000.0
2007-05-30 22:31:00,1.83975,1.83985,1.83965,1.83965,22000000.0
2007-05-30 22:32:00,1.83946,1.83946,1.83924,1.83935,7000000.0
2007-05-30 22:33:00,1.83914,1.83933,1.83913,1.83924,38000000.0
2007-05-30 22:34:00,1.83901,1.83915,1.83876,1.83903,47000000.0
2007-05-30 22:35:00,1.83914,1.83914,1.83882,1.83888,8000000.0
2007-05-30 22:36:00,1.83893,1.83896,1.83881,1.83881,7000000.0
2007-05-30 22:37:00,1.83837,1.83838,1.8383,1.83838,28000000.0
2007-05-30 22:38:00,1.83871,1.8392,1.83871,1.8392,10000000.0
2007-05-30 22:39:00,1.83908,1.83908,1.83869,1.8387,11000000.0
2007-05-30 22:40:00,1.83886,1.83889,1.83878,1.83878,9000000.0
2007-05-30 22:41:00,1.83868,1.83888,1.83868,1.83869,16000000.0
2007-05-30 22:42:00,1.83867,1.83873,1.83855,1.83855,9000000.0
2007-05-30 22:43:00,1.83859,1.8389,1.83859,1.8389,11000000.0
2007-05-30 22:44:00,1.83888,1.83888,1.83847,1.83847,8000000.0
2007-05-30 22:45:00,1.83842,1.83858,1.83834,1.83858,12000000.0
2007-05-30 22:46:00,1.83863,1.83887,1.8384,1.8384,9000000.0
2007-05-30 22:47:00,1.8381,1.8382,1.8381,1.8382,16000000.0
2007-05-30 22:48:00,1.83807,1.83825,1.83807,1.83818,11000000.0
2007-05-30 22:49:00,1.83845,1.83857,1.83832,1.83832,12000000.0
2007-05-30 22:50:00,1.83821,1.83821,1.8381,1.83811,16000000.0
2007-05-30 22:51:00,1.83832,1.83837,1.83817,1.8382,7000000.0
2007-05-30 22:52:00,1.83822,1.83858,1.83822,1.83851,8000000.0
2007-05-30 22:53:00,1.83829,1.83829,1.83811,1.83819,8000000.0
2007-05-30 22:54:00,1.83845,1.83846,1.83833,1.83844,7000000.0
2007-05-30 22:55:00,1.83827,1.83845,1.83819,1.83845,8000000.0
2007-05-30 22:56:00,1.8386,1.83865,1.8386,1.83865,8000000.0
2007-05-30 22:57:00,1.83855,1.83879,1.83855,1.83877,7000000.0
2007-05-30 22:58:00,1.83884,1.83884,1.83832,1.83832,7000000.0
2007-05-30 22:59:00,1.83789,1.83789,1.83776,1.83776,9000000.0
2007-05-30 23:00:00,1.83784,1.83788,1.83783,1.83788,12000000.0
2007-05-30 23:01:00,1.83806,1.83834,1.83806,1.83831,9000000.0
2007-05-30 23:02:00,1.83885,1.83886,1.83877,1.83881,7000000.0
2007-05-30 23:03:00,1.83857,1.83857,1.83797,1.83797,12000000.0
2007-05-30 23:04:00,1.83803,1.8382,1.83803,1.83814,9000000.0
2007-05-30 23:05:00,1.83813,1.8382,1.83809,1.8382,11000000.0
2007-05-30 23:06:00,1.83827,1.83827,1.83802,1.83802,3000000.0
2007-05-30 23:07:00,1.8389,1.839,1.8389,1.839,15000000.0
2007-05-30 23:08:00,1.8381,1.83852,1.8381,1.83852,15000000.0
2007-05-30 23:09:00,1.83857,1.83858,1.83853,1.83854,7000000.0
2007-05-30 23:10:00,1.83865,1.83885,1.83862,1.83878,8000000.0
2007-05-30 23:11:00,1.83883,1.83883,1.83853,1.83853,8000000.0
2007-05-30 23:12:00,1.83856,1.83858,1.83838,1.83838,8000000.0
2007-05-30 23:13:00,1.83839,1.83848,1.83799,1.83799,7000000.0
2007-05-30 23:14:00,1.83822,1.83839,1.8381,1.83818,9000000.0
2007-05-30 23:15:00,1.83808,1.8385,1.83808,1.83844,8000000.0
2007-05-30 23:16:00,1.83853,1.83858,1.83833,1.83843,7000000.0
2007-05-30 23:17:00,1.83813,1.83813,1.83767,1.83767,7000000.0
2007-05-30 23:18:00,1.83792,1.83792,1.83771,1.83773,5000000.0
2007-05-30 23:19:00,1.83769,1.83769,1.83699,1.83762,9000000.0
2007-05-30 23:20:00,1.83778,1.83794,1.83772,1.83792,9000000.0
2007-05-30 23:21:00,1.83796,1.83796,1.83775,1.83775,3000000.0
2007-05-30 23:22:00,1.83754,1.83758,1.83724,1.83724,7000000.0
2007-05-30 23:23:00,1.83792,1.83826,1.83792,1.83808,7000000.0
2007-05-30 23:24:00,1.83812,1.83819,1.83797,1.83812,9000000.0
2007-05-30 23:25:00,1.83822,1.83822,1.83815,1.83815,10000000.0
2007-05-30 23:26:00,1.83802,1.83802,1.83789,1.83802,5000000.0
2007-05-30 23:27:00,1.83797,1.83816,1.8379,1.83816,8000000.0
2007-05-30 23:28:00,1.83823,1.83823,1.83806,1.83806,5000000.0
2007-05-30 23:29:00,1.83796,1.8381,1.83796,1.83802,25000000.0
2007-05-30 23:30:00,1.83796,1.83796,1.83565,1.83762,8000000.0
2007-05-30 23:31:00,1.83765,1.83767,1.83755,1.83755,14000000.0
2007-05-30 23:32:00,1.83777,1.83796,1.83752,1.83786,9000000.0
2007-05-30 23:33:00,1.83788,1.83788,1.8378,1.8378,2000000.0
2007-05-30 23:34:00,1.83788,1.83811,1.83788,1.83811,2000000.0
2007-05-30 23:35:00,1.83842,1.83842,1.83805,1.83805,12000000.0
2007-05-30 23:36:00,1.8384,1.83855,1.83826,1.83855,9000000.0
2007-05-30 23:37:00,1.83825,1.83838,1.8382,1.8382,8000000.0
2007-05-30 23:38:00,1.83807,1.83836,1.83807,1.83836,8000000.0
2007-05-30 23:39:00,1.83831,1.83856,1.83825,1.83846,11000000.0
2007-05-30 23:40:00,1.83838,1.83865,1.83818,1.83823,21000000.0
2007-05-30 23:41:00,1.83858,1.83858,1.83819,1.83838,8000000.0
2007-05-30 23:42:00,1.83852,1.83871,1.83852,1.83871,19000000.0
2007-05-30 23:43:00,1.83881,1.83881,1.83862,1.83874,7000000.0
2007-05-30 23:44:00,1.83896,1.83899,1.83879,1.83879,8000000.0
2007-05-30 23:45:00,1.8388,1.83892,1.83842,1.83885,9000000.0
2007-05-30 23:46:00,1.83898,1.83911,1.83898,1.83911,8000000.0
2007-05-30 23:47:00,1.83902,1.83915,1.83893,1.83907,7000000.0
2007-05-30 23:48:00,1.83892,1.839,1.83887,1.83888,8000000.0
2007-05-30 23:49:00,1.83847,1.83847,1.83815,1.83815,8000000.0
2007-05-30 23:50:00,1.83842,1.83873,1.83842,1.83856,8000000.0
2007-05-30 23:51:00,1.83854,1.83911,1.83854,1.83905,7000000.0
2007-05-30 23:52:00,1.83906,1.83906,1.83895,1.83906,7000000.0
2007-05-30 23:53:00,1.83915,1.83945,1.83914,1.83945,10000000.0
2007-05-30 23:54:00,1.83902,1.83925,1.83894,1.83894,7000000.0
2007-05-30 23:55:00,1.83895,1.83922,1.83895,1.83922,9000000.0
2007-05-30 23:56:00,1.83944,1.83982,1.83944,1.83974,12000000.0
2007-05-30 23:57:00,1.84,1.84,1.8398,1.83982,6000000.0
2007-05-30 23:58:00,1.83969,1.83969,1.83909,1.83909,8000000.0
2007-05-30 23:59:00,1.83928,1.83942,1.83908,1.8392,18000000.0
2007-05-31 00:00:00,1.83922,1.83936,1.83908,1.83936,7000000.0
2007-05-31 00:01:00,1.83924,1.8393,1.83914,1.83924,8000000.0
2007-05-31 00:02:00,1.83908,1.83908,1.83882,1.83882,9000000.0
2007-05-31 00:03:00,1.83926,1.83946,1.83915,1.83946,11000000.0
2007-05-31 00:04:00,1.83943,1.83943,1.83922,1.83922,10000000.0
2007-05-31 00:05:00,1.83942,1.83942,1.83843,1.83876,9000000.0
2007-05-31 00:06:00,1.83862,1.83874,1.83857,1.83874,8000000.0
2007-05-31 00:07:00,1.839,1.8391,1.83885,1.83908,9000000.0
2007-05-31 00:08:00,1.83917,1.83923,1.83915,1.83915,8000000.0
2007-05-31 00:09:00,1.8389,1.83903,1.8389,1.83902,9000000.0
2007-05-31 00:10:00,1.83887,1.83901,1.83887,1.83894,23000000.0
2007-05-31 00:11:00,1.83908,1.83911,1.8389,1.83904,11000000.0
2007-05-31 00:12:00,1.83896,1.83899,1.83871,1.83882,9000000.0
2007-05-31 00:13:00,1.83901,1.8391,1.83901,1.8391,3000000.0
2007-05-31 00:14:00,1.83903,1.83912,1.83903,1.83912,7000000.0
2007-05-31 00:16:00,1.83855,1.83891,1.83846,1.83846,9000000.0
2007-05-31 00:17:00,1.83902,1.83916,1.83901,1.83916,7000000.0
2007-05-31 00:18:00,1.83899,1.83905,1.83899,1.83901,8000000.0
2007-05-31 00:19:00,1.83887,1.83887,1.83865,1.83866,11000000.0
2007-05-31 00:20:00,1.83868,1.83874,1.83864,1.83874,9000000.0
2007-05-31 00:21:00,1.83856,1.83871,1.83856,1.83858,8000000.0
2007-05-31 00:22:00,1.83834,1.83837,1.83827,1.83832,8000000.0
2007-05-31 00:23:00,1.83851,1.83851,1.83809,1.8381,7000000.0
2007-05-31 00:24:00,1.83833,1.83848,1.83827,1.83833,8000000.0
2007-05-31 00:25:00,1.83783,1.838,1.83783,1.838,11000000.0
2007-05-31 00:26:00,1.83887,1.83887,1.83842,1.83843,7000000.0
2007-05-31 00:27:00,1.83821,1.83821,1.83788,1.8379,10000000.0
2007-05-31 00:28:00,1.83798,1.83829,1.83798,1.83808,8000000.0
2007-05-31 00:29:00,1.83843,1.8386,1.83842,1.8386,8000000.0
2007-05-31 00:30:00,1.83842,1.83843,1.83812,1.83841,7000000.0
2007-05-31 00:31:00,1.83851,1.83932,1.83851,1.83932,7000000.0
2007-05-31 00:32:00,1.83927,1.8393,1.83901,1.8392,7000000.0
2007-05-31 00:33:00,1.83914,1.83926,1.8391,1.83926,8000000.0
2007-05-31 00:34:00,1.83927,1.83928,1.83906,1.83928,23000000.0
2007-05-31 00:35:00,1.83924,1.83924,1.83903,1.83911,7000000.0
2007-05-31 00:36:00,1.83917,1.83924,1.83911,1.83924,5000000.0
2007-05-31 00:37:00,1.83924,1.83931,1.83916,1.83927,6000000.0
2007-05-31 00:38:00,1.83918,1.83927,1.83909,1.83914,7000000.0
2007-05-31 00:39:00,1.83914,1.83939,1.83906,1.83939,7000000.0
2007-05-31 00:40:00,1.83892,1.83917,1.83892,1.83907,7000000.0
2007-05-31 00:41:00,1.83946,1.83946,1.83917,1.83917,8000000.0
2007-05-31 00:42:00,1.83893,1.83923,1.83885,1.83907,8000000.0
2007-05-31 00:43:00,1.83917,1.83925,1.83911,1.83925,7000000.0
2007-05-31 00:44:00,1.84007,1.8401,1.83952,1.83997,11000000.0
2007-05-31 00:46:00,1.8395,1.8395,1.8394,1.83945,10000000.0
2007-05-31 00:47:00,1.83921,1.83924,1.83905,1.83924,7000000.0
2007-05-31 00:48:00,1.83898,1.83898,1.83875,1.83882,8000000.0
2007-05-31 00:49:00,1.83874,1.8389,1.83865,1.8389,10000000.0
2007-05-31 00:50:00,1.83861,1.83872,1.8385,1.8385,10000000.0
2007-05-31 00:51:00,1.8387,1.8387,1.83838,1.83838,8000000.0
2007-05-31 00:52:00,1.83814,1.83814,1.83767,1.83767,7000000.0
2007-05-31 00:53:00,1.83791,1.83821,1.83791,1.83817,11000000.0
2007-05-31 00:54:00,1.83824,1.83854,1.8382,1.83854,10000000.0
2007-05-31 00:55:00,1.83852,1.83852,1.83824,1.83841,7000000.0
2007-05-31 00:56:00,1.83837,1.8384,1.83825,1.83838,11000000.0
2007-05-31 00:57:00,1.83821,1.83821,1.83747,1.83747,8000000.0
2007-05-31 00:58:00,1.83742,1.83744,1.83723,1.83739,10000000.0
2007-05-31 00:59:00,1.83737,1.83737,1.83662,1.83662,7000000.0
2007-05-31 01:00:00,1.8372,1.83735,1.83714,1.83734,19000000.0
2007-05-31 01:01:00,1.8374,1.83759,1.8373,1.83742,12000000.0
2007-05-31 01:02:00,1.83747,1.83765,1.83729,1.83752,8000000.0
2007-05-31 01:03:00,1.83757,1.83773,1.83736,1.83767,7000000.0
2007-05-31 01:04:00,1.83754,1.83784,1.83745,1.83745,8000000.0
2007-05-31 01:05:00,1.83771,1.83778,1.83768,1.83778,7000000.0
2007-05-31 01:06:00,1.83763,1.83763,1.83752,1.83762,8000000.0
2007-05-31 01:07:00,1.83753,1.83763,1.83749,1.8376,5000000.0
2007-05-31 01:08:00,1.83807,1.8381,1.83785,1.838,10000000.0
2007-05-31 01:09:00,1.83767,1.83775,1.83744,1.83775,8000000.0
2007-05-31 01:10:00,1.83781,1.83781,1.83752,1.83773,10000000.0
2007-05-31 01:11:00,1.83765,1.83814,1.83765,1.83789,11000000.0
2007-05-31 01:12:00,1.83802,1.8382,1.83802,1.83802,8000000.0
2007-05-31 01:13:00,1.83805,1.83822,1.83796,1.83799,8000000.0
2007-05-31 01:14:00,1.83799,1.838,1.83787,1.83791,10000000.0
2007-05-31 01:15:00,1.83812,1.83812,1.8379,1.83812,10000000.0
2007-05-31 01:16:00,1.83835,1.83849,1.83825,1.83849,8000000.0
2007-05-31 01:17:00,1.83869,1.83887,1.8385,1.8385,11000000.0
2007-05-31 01:18:00,1.83883,1.83897,1.83868,1.83897,10000000.0
2007-05-31 01:19:00,1.83902,1.83902,1.83881,1.83891,11000000.0
2007-05-31 01:20:00,1.83896,1.83896,1.83873,1.83893,13000000.0
2007-05-31 01:21:00,1.83903,1.83903,1.83871,1.83871,7000000.0
2007-05-31 01:22:00,1.83852,1.83864,1.83849,1.83864,7000000.0
2007-05-31 01:23:00,1.83879,1.83887,1.83876,1.83881,8000000.0
2007-05-31 01:24:00,1.83874,1.83897,1.83864,1.83897,7000000.0
2007-05-31 01:25:00,1.83909,1.83909,1.83898,1.83906,6000000.0
2007-05-31 01:26:00,1.83901,1.83903,1.83892,1.83892,14000000.0
2007-05-31 01:27:00,1.83877,1.83911,1.83833,1.83833,15000000.0
2007-05-31 01:28:00,1.83879,1.83887,1.83866,1.83887,9000000.0
2007-05-31 01:29:00,1.83887,1.8389,1.8387,1.83888,10000000.0
2007-05-31 01:30:00,1.83882,1.83916,1.83864,1.83916,10000000.0
2007-05-31 01:31:00,1.83946,1.83946,1.83927,1.83932,7000000.0
2007-05-31 01:32:00,1.83952,1.83952,1.8392,1.83939,18000000.0
2007-05-31 01:33:00,1.83885,1.83888,1.83885,1.83887,20000000.0
2007-05-31 01:34:00,1.83938,1.8394,1.83934,1.83939,16000000.0
2007-05-31 01:35:00,1.83949,1.83959,1.83942,1.83959,8000000.0
2007-05-31 01:36:00,1.83898,1.83956,1.83892,1.83917,9000000.0
2007-05-31 01:37:00,1.83915,1.83932,1.83904,1.83932,7000000.0
2007-05-31 01:38:00,1.83922,1.8395,1.83922,1.8395,12000000.0
2007-05-31 01:39:00,1.83949,1.83949,1.83905,1.83905,12000000.0
2007-05-31 01:40:00,1.83903,1.83953,1.83903,1.83953,7000000.0
2007-05-31 01:41:00,1.83956,1.83958,1.83949,1.83949,11000000.0
2007-05-31 01:42:00,1.83955,1.83958,1.83955,1.83955,7000000.0
2007-05-31 01:43:00,1.8389,1.8389,1.83865,1.83885,8000000.0
2007-05-31 01:44:00,1.83943,1.83943,1.83935,1.8394,7000000.0
2007-05-31 01:45:00,1.83921,1.83959,1.83921,1.83959,7000000.0
2007-05-31 01:46:00,1.83937,1.83938,1.83922,1.83938,7000000.0
2007-05-31 01:47:00,1.8394,1.83952,1.83939,1.83946,14000000.0
2007-05-31 01:48:00,1.83956,1.8396,1.83943,1.8396,7000000.0
2007-05-31 01:49:00,1.83954,1.8398,1.83949,1.8398,8000000.0
2007-05-31 01:50:00,1.83984,1.83984,1.83967,1.83967,10000000.0
2007-05-31 01:51:00,1.83963,1.8399,1.83963,1.8399,16000000.0
2007-05-31 01:52:00,1.83997,1.84012,1.83984,1.83984,13000000.0
2007-05-31 01:53:00,1.83987,1.83987,1.8398,1.8398,7000000.0
2007-05-31 01:54:00,1.8398,1.83986,1.83978,1.83986,9000000.0
2007-05-31 01:55:00,1.83984,1.83984,1.83964,1.8398,6000000.0
2007-05-31 01:56:00,1.83982,1.83991,1.83982,1.83991,17000000.0
2007-05-31 01:57:00,1.83997,1.84017,1.83997,1.84017,13000000.0
2007-05-31 01:58:00,1.8401,1.84012,1.83996,1.83996,10000000.0
2007-05-31 01:59:00,1.83999,1.84008,1.83999,1.83999,7000000.0
2007-05-31 02:00:00,1.84021,1.84024,1.83996,1.83997,10000000.0
2007-05-31 02:01:00,1.83974,1.84007,1.83974,1.84007,8000000.0
2007-05-31 02:02:00,1.84018,1.84018,1.84005,1.84009,5000000.0
2007-05-31 02:03:00,1.84018,1.84086,1.83871,1.84025,10000000.0
2007-05-31 02:04:00,1.83975,1.84025,1.83975,1.84021,8000000.0
2007-05-31 02:05:00,1.84017,1.84028,1.83994,1.84003,10000000.0
2007-05-31 02:06:00,1.84025,1.84033,1.84017,1.8402,10000000.0
2007-05-31 02:08:00,1.83993,1.84034,1.83993,1.84034,8000000.0
2007-05-31 02:09:00,1.84008,1.84044,1.84008,1.84024,7000000.0
2007-05-31 02:10:00,1.83981,1.84012,1.83963,1.83963,9000000.0
2007-05-31 02:11:00,1.84041,1.84066,1.84041,1.84066,8000000.0
2007-05-31 02:12:00,1.84051,1.84085,1.84051,1.84066,8000000.0
2007-05-31 02:13:00,1.84043,1.84052,1.84008,1.84008,7000000.0
2007-05-31 02:14:00,1.84009,1.84061,1.84009,1.84061,9000000.0
2007-05-31 02:15:00,1.84045,1.84069,1.84045,1.84058,8000000.0
2007-05-31 02:16:00,1.8406,1.84073,1.8406,1.8407,8000000.0
2007-05-31 02:17:00,1.84087,1.84087,1.84057,1.84061,5000000.0
2007-05-31 02:18:00,1.84058,1.84087,1.84058,1.84074,7000000.0
2007-05-31 02:20:00,1.84062,1.84062,1.8404,1.8404,6000000.0
2007-05-31 02:21:00,1.84055,1.84071,1.84051,1.84067,7000000.0
2007-05-31 02:22:00,1.84078,1.84081,1.84069,1.84077,8000000.0
2007-05-31 02:23:00,1.84067,1.84067,1.84047,1.84047,10000000.0
2007-05-31 02:24:00,1.84047,1.8406,1.84044,1.8406,11000000.0
2007-05-31 02:25:00,1.84044,1.84057,1.84038,1.84054,11000000.0
2007-05-31 02:26:00,1.84082,1.84092,1.8408,1.8408,8000000.0
2007-05-31 02:27:00,1.84075,1.8408,1.8406,1.84069,9000000.0
2007-05-31 02:28:00,1.84077,1.84077,1.8406,1.84069,10000000.0
2007-05-31 02:29:00,1.84023,1.84045,1.84023,1.84043,7000000.0
2007-05-31 02:30:00,1.84041,1.84041,1.84027,1.84035,5000000.0
2007-05-31 02:31:00,1.84044,1.84049,1.8404,1.84045,8000000.0
2007-05-31 02:32:00,1.84024,1.84028,1.84003,1.84004,8000000.0
2007-05-31 02:33:00,1.84005,1.84039,1.84005,1.84029,8000000.0
2007-05-31 02:34:00,1.84007,1.84062,1.84007,1.84062,7000000.0
2007-05-31 02:35:00,1.83973,1.8398,1.83965,1.83977,11000000.0
2007-05-31 02:36:00,1.84023,1.84055,1.84023,1.84044,7000000.0
2007-05-31 02:37:00,1.83978,1.83994,1.83972,1.83994,7000000.0
2007-05-31 02:38:00,1.8396,1.84016,1.8396,1.84016,7000000.0
2007-05-31 02:39:00,1.83967,1.83988,1.83967,1.83978,8000000.0
2007-05-31 02:40:00,1.84056,1.84067,1.84047,1.84047,7000000.0
2007-05-31 02:41:00,1.8398,1.8398,1.83967,1.8397,8000000.0
2007-05-31 02:42:00,1.84048,1.84048,1.84026,1.84036,7000000.0
2007-05-31 02:43:00,1.83983,1.83995,1.83976,1.83985,9000000.0
2007-05-31 02:44:00,1.84047,1.84066,1.8404,1.8404,6000000.0
2007-05-31 02:45:00,1.84041,1.84043,1.84021,1.84043,8000000.0
2007-05-31 02:46:00,1.84036,1.84036,1.84024,1.84034,4000000.0
2007-05-31 02:47:00,1.84049,1.8405,1.84023,1.84027,9000000.0
2007-05-31 02:48:00,1.84021,1.84038,1.84021,1.84038,8000000.0
2007-05-31 02:50:00,1.84037,1.84037,1.84009,1.84019,7000000.0
2007-05-31 02:51:00,1.8401,1.84017,1.83995,1.84007,8000000.0
2007-05-31 02:52:00,1.83994,1.84012,1.83994,1.84004,8000000.0
2007-05-31 02:53:00,1.84022,1.84066,1.84022,1.8406,8000000.0
2007-05-31 02:54:00,1.84057,1.8411,1.84057,1.8411,8000000.0
2007-05-31 02:55:00,1.84158,1.84161,1.84121,1.84131,8000000.0
2007-05-31 02:56:00,1.84068,1.84085,1.84059,1.84085,6000000.0
2007-05-31 02:57:00,1.84068,1.84089,1.84052,1.84089,8000000.0
2007-05-31 02:58:00,1.84053,1.84056,1.84042,1.84054,9000000.0
2007-05-31 02:59:00,1.84055,1.84058,1.84045,1.84054,9000000.0
2007-05-31 03:00:00,1.84061,1.84087,1.84058,1.84087,6000000.0
2007-05-31 03:01:00,1.84093,1.84093,1.84071,1.84071,8000000.0
2007-05-31 03:02:00,1.84069,1.84069,1.84038,1.8405,6000000.0
2007-05-31 03:03:00,1.84059,1.84075,1.84058,1.84058,7000000.0
2007-05-31 03:04:00,1.84042,1.84051,1.84016,1.84034,7000000.0
2007-05-31 03:05:00,1.84035,1.84061,1.84033,1.84061,8000000.0
2007-05-31 03:06:00,1.84065,1.84074,1.84055,1.84074,8000000.0
2007-05-31 03:07:00,1.84084,1.84096,1.84082,1.84096,8000000.0
2007-05-31 03:08:00,1.84076,1.84076,1.84058,1.84067,7000000.0
2007-05-31 03:09:00,1.84059,1.84066,1.84058,1.84066,8000000.0
2007-05-31 03:10:00,1.84069,1.84081,1.84069,1.84072,7000000.0
2007-05-31 03:11:00,1.84073,1.84073,1.84051,1.84058,10000000.0
2007-05-31 03:12:00,1.84065,1.84065,1.84044,1.84048,7000000.0
2007-05-31 03:13:00,1.84035,1.84043,1.84006,1.84038,11000000.0
2007-05-31 03:14:00,1.8404,1.84071,1.84039,1.84071,11000000.0
2007-05-31 03:15:00,1.84076,1.84105,1.84063,1.84105,7000000.0
2007-05-31 03:16:00,1.84107,1.84109,1.84073,1.84104,7000000.0
2007-05-31 03:17:00,1.84103,1.84115,1.84061,1.84115,11000000.0
2007-05-31 03:18:00,1.84088,1.841,1.84085,1.84097,10000000.0
2007-05-31 03:19:00,1.84077,1.8409,1.8405,1.8409,7000000.0
2007-05-31 03:20:00,1.84103,1.84103,1.84081,1.84081,7000000.0
2007-05-31 03:21:00,1.84109,1.84117,1.84076,1.84113,7000000.0
2007-05-31 03:22:00,1.84091,1.84091,1.84068,1.8407,7000000.0
2007-05-31 03:23:00,1.84062,1.8408,1.8404,1.8408,7000000.0
2007-05-31 03:24:00,1.84072,1.84072,1.83879,1.84021,8000000.0
2007-05-31 03:25:00,1.84056,1.84058,1.84044,1.84058,8000000.0
2007-05-31 03:26:00,1.84038,1.84065,1.84038,1.84044,7000000.0
2007-05-31 03:27:00,1.84072,1.84072,1.84048,1.84051,8000000.0
2007-05-31 03:28:00,1.84053,1.84063,1.84035,1.8404,10000000.0
2007-05-31 03:29:00,1.83989,1.83997,1.83968,1.83991,11000000.0
2007-05-31 03:30:00,1.84026,1.84057,1.84026,1.84057,4000000.0
2007-05-31 03:31:00,1.84058,1.84058,1.84045,1.84046,9000000.0
2007-05-31 03:32:00,1.84061,1.84081,1.84061,1.84078,10000000.0
2007-05-31 03:33:00,1.84094,1.84104,1.84079,1.84082,7000000.0
2007-05-31 03:34:00,1.84089,1.84098,1.84055,1.84098,8000000.0
2007-05-31 03:35:00,1.8409,1.84094,1.84068,1.84068,10000000.0
2007-05-31 03:36:00,1.84054,1.84054,1.84022,1.84022,5000000.0
2007-05-31 03:37:00,1.84028,1.84043,1.83993,1.83993,9000000.0
2007-05-31 03:38:00,1.84013,1.84013,1.83978,1.83987,7000000.0
2007-05-31 03:39:00,1.83964,1.83964,1.83914,1.83931,8000000.0
2007-05-31 03:40:00,1.83938,1.83938,1.83917,1.83938,7000000.0
2007-05-31 03:41:00,1.83923,1.83923,1.83895,1.83923,10000000.0
2007-05-31 03:42:00,1.83921,1.83955,1.83921,1.83955,10000000.0
2007-05-31 03:43:00,1.83937,1.83937,1.8393,1.8393,3000000.0
2007-05-31 03:44:00,1.83926,1.83927,1.83912,1.83916,8000000.0
2007-05-31 03:45:00,1.83923,1.83924,1.83896,1.83924,8000000.0
2007-05-31 03:46:00,1.83901,1.83916,1.83882,1.83904,7000000.0
2007-05-31 03:47:00,1.83895,1.83895,1.83869,1.83869,7000000.0
2007-05-31 03:48:00,1.83893,1.83894,1.83893,1.83894,2000000.0
2007-05-31 03:49:00,1.83892,1.83906,1.83892,1.839,8000000.0
2007-05-31 03:50:00,1.83909,1.83923,1.83908,1.83923,8000000.0
2007-05-31 03:51:00,1.83923,1.83923,1.83899,1.83899,9000000.0
2007-05-31 03:52:00,1.83895,1.83918,1.83892,1.83918,8000000.0
2007-05-31 03:53:00,1.83917,1.83917,1.839,1.839,10000000.0
2007-05-31 03:54:00,1.83905,1.8392,1.83905,1.83908,5000000.0
2007-05-31 03:55:00,1.83911,1.83911,1.83884,1.83903,7000000.0
2007-05-31 03:56:00,1.83901,1.83901,1.83883,1.83897,7000000.0
2007-05-31 03:57:00,1.8388,1.83898,1.83878,1.83887,8000000.0
2007-05-31 03:58:00,1.83854,1.83911,1.83854,1.83895,8000000.0
2007-05-31 03:59:00,1.83897,1.83897,1.83871,1.8388,7000000.0
2007-05-31 04:00:00,1.83942,1.83995,1.83942,1.83995,6000000.0
2007-05-31 04:01:00,1.84019,1.84019,1.83991,1.84008,7000000.0
2007-05-31 04:02:00,1.83986,1.8402,1.83986,1.8402,8000000.0
2007-05-31 04:03:00,1.83986,1.83991,1.83929,1.8394,8000000.0
2007-05-31 04:04:00,1.83976,1.83999,1.83976,1.8398,8000000.0
2007-05-31 04:05:00,1.84,1.84002,1.83976,1.84,6000000.0
2007-05-31 04:06:00,1.83982,1.83997,1.83976,1.83997,9000000.0
2007-05-31 04:07:00,1.83992,1.84001,1.83973,1.83979,11000000.0
2007-05-31 04:08:00,1.83963,1.83984,1.83963,1.83979,7000000.0
2007-05-31 04:09:00,1.84048,1.84049,1.84024,1.84031,10000000.0
2007-05-31 04:10:00,1.84042,1.84071,1.84042,1.84071,10000000.0
2007-05-31 04:11:00,1.84065,1.84079,1.8406,1.84062,7000000.0
2007-05-31 04:12:00,1.84032,1.84049,1.84,1.84045,8000000.0
2007-05-31 04:13:00,1.84053,1.84064,1.84047,1.84047,8000000.0
2007-05-31 04:14:00,1.84057,1.84059,1.84051,1.84056,7000000.0
2007-05-31 04:15:00,1.84033,1.84055,1.84029,1.84055,7000000.0
2007-05-31 04:16:00,1.84035,1.84055,1.84008,1.84055,7000000.0
2007-05-31 04:17:00,1.84056,1.8406,1.84028,1.8406,7000000.0
2007-05-31 04:18:00,1.84038,1.84076,1.84038,1.84072,8000000.0
2007-05-31 04:19:00,1.84072,1.84078,1.84054,1.84064,11000000.0
2007-05-31 04:20:00,1.84033,1.8406,1.8403,1.84047,10000000.0
2007-05-31 04:21:00,1.84053,1.84072,1.84052,1.84052,8000000.0
2007-05-31 04:22:00,1.83998,1.84026,1.83989,1.84026,9000000.0
2007-05-31 04:23:00,1.84063,1.84063,1.84038,1.84045,7000000.0
2007-05-31 04:24:00,1.84033,1.84036,1.84004,1.84004,9000000.0
2007-05-31 04:25:00,1.83992,1.84006,1.8398,1.83995,7000000.0
2007-05-31 04:26:00,1.83994,1.84011,1.83994,1.84004,7000000.0
2007-05-31 04:27:00,1.84016,1.84026,1.84014,1.84014,8000000.0
2007-05-31 04:28:00,1.84006,1.84024,1.83986,1.84018,7000000.0
2007-05-31 04:29:00,1.84,1.84014,1.84,1.84014,8000000.0
2007-05-31 04:30:00,1.8401,1.8401,1.83978,1.83994,9000000.0
2007-05-31 04:31:00,1.83979,1.84019,1.83977,1.84017,10000000.0
2007-05-31 04:32:00,1.84008,1.84018,1.8398,1.84018,9000000.0
2007-05-31 04:33:00,1.84002,1.84016,1.84,1.84,8000000.0
2007-05-31 04:34:00,1.84018,1.84018,1.83999,1.83999,2000000.0
2007-05-31 04:35:00,1.84012,1.84017,1.84008,1.84008,7000000.0
2007-05-31 04:36:00,1.84003,1.84022,1.83973,1.8402,11000000.0
2007-05-31 04:37:00,1.84022,1.84048,1.84022,1.84022,11000000.0
2007-05-31 04:38:00,1.84032,1.84047,1.84018,1.84018,9000000.0
2007-05-31 04:39:00,1.84015,1.84041,1.84015,1.84028,9000000.0
2007-05-31 04:40:00,1.84,1.84,1.8397,1.8397,3000000.0
2007-05-31 04:41:00,1.83989,1.83989,1.83954,1.83968,8000000.0
2007-05-31 04:42:00,1.83997,1.84005,1.83989,1.83998,7000000.0
2007-05-31 04:43:00,1.83996,1.84001,1.83961,1.83973,11000000.0
2007-05-31 04:44:00,1.83977,1.83977,1.83935,1.83938,9000000.0
2007-05-31 04:45:00,1.83935,1.83935,1.8391,1.83929,8000000.0
2007-05-31 04:46:00,1.83932,1.83933,1.83927,1.83929,6000000.0
2007-05-31 04:47:00,1.8392,1.8392,1.83908,1.83915,7000000.0
2007-05-31 04:48:00,1.8389,1.83892,1.83858,1.83858,7000000.0
2007-05-31 04:49:00,1.83884,1.83896,1.83865,1.83896,11000000.0
2007-05-31 04:50:00,1.83891,1.83891,1.83855,1.83858,9000000.0
2007-05-31 04:51:00,1.8388,1.83921,1.8388,1.83921,7000000.0
2007-05-31 04:52:00,1.8389,1.8389,1.83856,1.83856,10000000.0
2007-05-31 04:53:00,1.8385,1.83885,1.8385,1.83853,9000000.0
2007-05-31 04:54:00,1.83904,1.83917,1.83902,1.83907,7000000.0
2007-05-31 04:55:00,1.83874,1.83883,1.83871,1.83883,8000000.0
2007-05-31 04:56:00,1.83877,1.83879,1.83835,1.83835,7000000.0
2007-05-31 04:57:00,1.83833,1.8388,1.83833,1.8388,8000000.0
2007-05-31 04:58:00,1.83884,1.83884,1.83845,1.83849,8000000.0
2007-05-31 04:59:00,1.8385,1.83863,1.83815,1.83863,8000000.0
2007-05-31 05:00:00,1.83905,1.83905,1.8388,1.8388,7000000.0
2007-05-31 05:01:00,1.83899,1.83913,1.83893,1.83905,7000000.0
2007-05-31 05:02:00,1.83923,1.83951,1.83914,1.83951,7000000.0
2007-05-31 05:03:00,1.83951,1.83951,1.83939,1.83949,7000000.0
2007-05-31 05:04:00,1.83921,1.84058,1.83921,1.84058,7000000.0
2007-05-31 05:05:00,1.84093,1.8417,1.84093,1.8417,8000000.0
2007-05-31 05:06:00,1.84151,1.8421,1.84151,1.8421,7000000.0
2007-05-31 05:07:00,1.84186,1.84186,1.84147,1.84156,8000000.0
2007-05-31 05:08:00,1.84129,1.84144,1.84118,1.84118,10000000.0
2007-05-31 05:09:00,1.84139,1.84168,1.84127,1.84168,7000000.0
2007-05-31 05:10:00,1.84159,1.8416,1.84137,1.84154,7000000.0
2007-05-31 05:11:00,1.84168,1.84184,1.84155,1.84177,8000000.0
2007-05-31 05:12:00,1.84182,1.84188,1.84173,1.84178,11000000.0
2007-05-31 05:13:00,1.84176,1.84176,1.84158,1.84162,8000000.0
2007-05-31 05:14:00,1.84174,1.84174,1.84124,1.84162,11000000.0
2007-05-31 05:15:00,1.84181,1.84187,1.8417,1.84177,11000000.0
2007-05-31 05:16:00,1.8421,1.8421,1.84164,1.84164,9000000.0
2007-05-31 05:17:00,1.84142,1.84146,1.84116,1.84134,8000000.0
2007-05-31 05:18:00,1.84097,1.84103,1.84045,1.84045,8000000.0
2007-05-31 05:19:00,1.84076,1.84113,1.84071,1.84113,7000000.0
2007-05-31 05:20:00,1.8411,1.8411,1.84059,1.84059,10000000.0
2007-05-31 05:21:00,1.84059,1.84059,1.84022,1.84022,8000000.0
2007-05-31 05:22:00,1.84009,1.8403,1.84009,1.84009,7000000.0
2007-05-31 05:23:00,1.84024,1.8404,1.84024,1.84036,10000000.0
2007-05-31 05:24:00,1.84017,1.84038,1.84003,1.84033,7000000.0
2007-05-31 05:25:00,1.84048,1.84048,1.84036,1.84041,7000000.0
2007-05-31 05:26:00,1.84011,1.84024,1.84005,1.8402,7000000.0
2007-05-31 05:27:00,1.84021,1.84047,1.8402,1.84027,8000000.0
2007-05-31 05:28:00,1.84019,1.84022,1.83982,1.83982,9000000.0
2007-05-31 05:29:00,1.84021,1.84031,1.83959,1.83959,7000000.0
2007-05-31 05:30:00,1.83975,1.8398,1.83973,1.83975,5000000.0
2007-05-31 05:31:00,1.83954,1.83954,1.83909,1.83925,8000000.0
2007-05-31 05:32:00,1.83931,1.83966,1.83931,1.8395,6000000.0
2007-05-31 05:33:00,1.83998,1.84014,1.83991,1.83997,9000000.0
2007-05-31 05:34:00,1.84016,1.84029,1.84002,1.84014,8000000.0
2007-05-31 05:35:00,1.84072,1.84081,1.84009,1.84042,7000000.0
2007-05-31 05:36:00,1.84029,1.84049,1.84024,1.84029,7000000.0
2007-05-31 05:37:00,1.84037,1.84051,1.84034,1.84051,7000000.0
2007-05-31 05:38:00,1.84051,1.84052,1.84039,1.84042,9000000.0
2007-05-31 05:39:00,1.84045,1.84055,1.84043,1.84054,7000000.0
2007-05-31 05:40:00,1.84026,1.84058,1.84026,1.84058,4000000.0
2007-05-31 05:41:00,1.84061,1.84065,1.84045,1.84061,8000000.0
2007-05-31 05:42:00,1.84051,1.84087,1.84051,1.84087,7000000.0
2007-05-31 05:43:00,1.84077,1.84089,1.84065,1.84065,9000000.0
2007-05-31 05:44:00,1.84068,1.84068,1.84035,1.84056,8000000.0
2007-05-31 05:45:00,1.84054,1.84062,1.84041,1.8406,11000000.0
2007-05-31 05:46:00,1.84053,1.8406,1.84009,1.8406,8000000.0
2007-05-31 05:48:00,1.84017,1.8403,1.84017,1.84028,7000000.0
2007-05-31 05:50:00,1.84068,1.84081,1.84066,1.84069,9000000.0
2007-05-31 05:51:00,1.84047,1.84047,1.84005,1.84005,8000000.0
2007-05-31 05:52:00,1.83956,1.83983,1.83949,1.83983,8000000.0
2007-05-31 05:53:00,1.83985,1.83985,1.83954,1.83954,7000000.0
2007-05-31 05:54:00,1.8398,1.83997,1.83979,1.83997,10000000.0
2007-05-31 05:55:00,1.83994,1.83994,1.83974,1.83979,8000000.0
2007-05-31 05:56:00,1.83983,1.83997,1.83967,1.83997,7000000.0
2007-05-31 05:57:00,1.83999,1.84014,1.83968,1.84014,8000000.0
2007-05-31 05:58:00,1.8402,1.84026,1.83999,1.8402,9000000.0
2007-05-31 05:59:00,1.84002,1.84002,1.83961,1.83961,10000000.0
2007-05-31 06:00:00,1.83942,1.8397,1.83942,1.8397,8000000.0
2007-05-31 06:01:00,1.83975,1.83975,1.8394,1.8394,7000000.0
2007-05-31 06:02:00,1.83972,1.83972,1.83957,1.83957,2000000.0
2007-05-31 06:03:00,1.83921,1.83929,1.83913,1.83926,8000000.0
2007-05-31 06:04:00,1.83944,1.83979,1.83944,1.83979,7000000.0
2007-05-31 06:05:00,1.83964,1.83964,1.83934,1.8395,7000000.0
2007-05-31 06:06:00,1.83966,1.83966,1.83952,1.83962,5000000.0
2007-05-31 06:07:00,1.83987,1.83987,1.83971,1.83971,7000000.0
2007-05-31 06:08:00,1.83954,1.83977,1.8395,1.83972,7000000.0
2007-05-31 06:09:00,1.83975,1.83975,1.83961,1.83968,8000000.0
2007-05-31 06:10:00,1.83972,1.83976,1.83957,1.83957,8000000.0
2007-05-31 06:11:00,1.8395,1.8395,1.83921,1.83947,8000000.0
2007-05-31 06:12:00,1.83914,1.83951,1.83914,1.83951,8000000.0
2007-05-31 06:13:00,1.83939,1.83973,1.83939,1.83953,8000000.0
2007-05-31 06:14:00,1.83949,1.8396,1.83942,1.83947,7000000.0
2007-05-31 06:15:00,1.83948,1.83963,1.83939,1.83956,8000000.0
2007-05-31 06:16:00,1.83968,1.83968,1.83958,1.83958,5000000.0
2007-05-31 06:17:00,1.83907,1.83954,1.83903,1.83946,10000000.0
2007-05-31 06:18:00,1.83897,1.83958,1.83897,1.83958,9000000.0
2007-05-31 06:19:00,1.83984,1.83984,1.83964,1.83964,7000000.0
2007-05-31 06:20:00,1.83972,1.83972,1.83952,1.83952,5000000.0
2007-05-31 06:21:00,1.83962,1.84005,1.83962,1.84005,8000000.0
2007-05-31 06:22:00,1.84036,1.84036,1.84009,1.84018,8000000.0
2007-05-31 06:23:00,1.84008,1.84008,1.83968,1.83968,8000000.0
2007-05-31 06:24:00,1.83945,1.83945,1.83897,1.83901,11000000.0
2007-05-31 06:25:00,1.83895,1.83914,1.83888,1.83897,11000000.0
2007-05-31 06:26:00,1.83882,1.83882,1.83804,1.83818,11000000.0
2007-05-31 06:27:00,1.83823,1.83861,1.83812,1.83854,7000000.0
2007-05-31 06:28:00,1.83861,1.83861,1.83841,1.83858,8000000.0
2007-05-31 06:29:00,1.83866,1.83878,1.83859,1.83859,8000000.0
2007-05-31 06:30:00,1.83849,1.83849,1.83839,1.83841,8000000.0
2007-05-31 06:31:00,1.83836,1.83864,1.83812,1.83864,7000000.0
2007-05-31 06:32:00,1.83861,1.83861,1.83843,1.83848,6000000.0
2007-05-31 06:33:00,1.8385,1.8385,1.83834,1.83834,7000000.0
2007-05-31 06:34:00,1.83852,1.83852,1.83826,1.83826,7000000.0
2007-05-31 06:35:00,1.83825,1.83853,1.83825,1.83853,11000000.0
2007-05-31 06:36:00,1.8387,1.8387,1.83852,1.83852,7000000.0
2007-05-31 06:37:00,1.83784,1.83843,1.83784,1.83843,10000000.0
2007-05-31 06:38:00,1.83832,1.83852,1.83827,1.83852,10000000.0
2007-05-31 06:39:00,1.83862,1.8388,1.83844,1.8388,11000000.0
2007-05-31 06:40:00,1.83881,1.8392,1.83855,1.83907,7000000.0
2007-05-31 06:41:00,1.83916,1.8393,1.83916,1.83918,7000000.0
2007-05-31 06:42:00,1.83927,1.83927,1.83899,1.8391,11000000.0
2007-05-31 06:43:00,1.83855,1.83908,1.83855,1.83906,7000000.0
2007-05-31 06:44:00,1.83894,1.83894,1.83833,1.83833,8000000.0
2007-05-31 06:45:00,1.83839,1.83864,1.83837,1.83864,8000000.0
2007-05-31 06:46:00,1.83861,1.83861,1.83824,1.83845,10000000.0
2007-05-31 06:47:00,1.83838,1.83851,1.83828,1.83828,8000000.0
2007-05-31 06:48:00,1.83857,1.83861,1.83836,1.83839,7000000.0
2007-05-31 06:49:00,1.83867,1.8388,1.83842,1.83843,8000000.0
2007-05-31 06:50:00,1.83822,1.8383,1.83822,1.8383,7000000.0
2007-05-31 06:51:00,1.83831,1.83831,1.83813,1.83818,10000000.0
2007-05-31 06:52:00,1.83812,1.83829,1.83807,1.83829,8000000.0
2007-05-31 06:53:00,1.83845,1.8385,1.8383,1.83837,8000000.0
2007-05-31 06:54:00,1.83846,1.8385,1.83824,1.83824,4000000.0
2007-05-31 06:55:00,1.83773,1.83828,1.83735,1.83828,7000000.0
2007-05-31 06:56:00,1.838,1.838,1.8378,1.83792,8000000.0
2007-05-31 06:57:00,1.83817,1.83819,1.83781,1.83781,7000000.0
2007-05-31 06:58:00,1.83789,1.83789,1.83739,1.83778,7000000.0
2007-05-31 06:59:00,1.83786,1.83786,1.83738,1.83747,7000000.0
2007-05-31 07:00:00,1.8373,1.83757,1.8373,1.83757,7000000.0
2007-05-31 07:01:00,1.83807,1.83807,1.83771,1.83794,7000000.0
2007-05-31 07:02:00,1.83774,1.83786,1.83774,1.83774,7000000.0
2007-05-31 07:03:00,1.838,1.83825,1.838,1.83801,7000000.0
2007-05-31 07:04:00,1.838,1.83828,1.838,1.83828,8000000.0
2007-05-31 07:05:00,1.83796,1.83809,1.83779,1.83779,11000000.0
2007-05-31 07:06:00,1.83738,1.83776,1.83738,1.83774,11000000.0
2007-05-31 07:07:00,1.83763,1.83765,1.8375,1.83751,11000000.0
2007-05-31 07:08:00,1.83707,1.83707,1.83674,1.83674,9000000.0
2007-05-31 07:09:00,1.83653,1.83653,1.836,1.83621,8000000.0
2007-05-31 07:10:00,1.83631,1.83657,1.83625,1.83657,7000000.0
2007-05-31 07:11:00,1.8364,1.83656,1.83626,1.83644,10000000.0
2007-05-31 07:12:00,1.83645,1.83645,1.83623,1.83643,7000000.0
2007-05-31 07:13:00,1.8364,1.83677,1.8364,1.83677,8000000.0
2007-05-31 07:14:00,1.8367,1.83675,1.83655,1.83675,7000000.0
2007-05-31 07:15:00,1.83653,1.83678,1.83623,1.83678,10000000.0
2007-05-31 07:16:00,1.83696,1.83715,1.83693,1.83709,8000000.0
2007-05-31 07:17:00,1.83696,1.83714,1.83661,1.83661,11000000.0
2007-05-31 07:18:00,1.83628,1.83628,1.83564,1.83564,8000000.0
2007-05-31 07:19:00,1.83607,1.83649,1.83607,1.83632,8000000.0
2007-05-31 07:20:00,1.83641,1.83641,1.83615,1.83636,9000000.0
2007-05-31 07:21:00,1.83658,1.83658,1.83624,1.83624,10000000.0
2007-05-31 07:22:00,1.83609,1.8361,1.83592,1.83596,11000000.0
2007-05-31 07:23:00,1.83605,1.8364,1.83605,1.8364,7000000.0
2007-05-31 07:24:00,1.8364,1.8364,1.83617,1.83627,9000000.0
2007-05-31 07:25:00,1.83641,1.83698,1.83641,1.83698,8000000.0
2007-05-31 07:26:00,1.83699,1.83699,1.83624,1.83626,7000000.0
2007-05-31 07:27:00,1.83664,1.83699,1.83664,1.83693,7000000.0
2007-05-31 07:28:00,1.83696,1.83708,1.8369,1.83696,7000000.0
2007-05-31 07:29:00,1.83675,1.83717,1.83675,1.83717,8000000.0
2007-05-31 07:30:00,1.83702,1.83732,1.83702,1.8373,8000000.0
2007-05-31 07:31:00,1.83722,1.83726,1.83702,1.83702,7000000.0
2007-05-31 07:32:00,1.83698,1.83701,1.8368,1.8369,9000000.0
2007-05-31 07:33:00,1.83694,1.83694,1.83652,1.83652,8000000.0
2007-05-31 07:34:00,1.83666,1.837,1.83666,1.83691,11000000.0
2007-05-31 07:35:00,1.83624,1.83688,1.83617,1.83688,8000000.0
2007-05-31 07:36:00,1.83693,1.83705,1.83693,1.83705,7000000.0
2007-05-31 07:37:00,1.8374,1.83784,1.8374,1.83772,7000000.0
2007-05-31 07:38:00,1.8378,1.83798,1.83762,1.83798,11000000.0
2007-05-31 07:39:00,1.83786,1.83786,1.83703,1.83703,7000000.0
2007-05-31 07:40:00,1.83705,1.83726,1.83693,1.83693,8000000.0
2007-05-31 07:41:00,1.83705,1.83716,1.83702,1.83709,9000000.0
2007-05-31 07:42:00,1.8373,1.8373,1.83683,1.83702,11000000.0
2007-05-31 07:43:00,1.83718,1.83725,1.83713,1.83725,7000000.0
2007-05-31 07:44:00,1.8373,1.8373,1.83693,1.83698,7000000.0
2007-05-31 07:45:00,1.83682,1.83682,1.83664,1.83673,7000000.0
2007-05-31 07:46:00,1.83663,1.83701,1.83663,1.83701,10000000.0
2007-05-31 07:47:00,1.837,1.837,1.83637,1.83639,7000000.0
2007-05-31 07:48:00,1.83632,1.83649,1.83621,1.83621,8000000.0
2007-05-31 07:49:00,1.83618,1.8367,1.83618,1.83648,8000000.0
2007-05-31 07:50:00,1.83615,1.83635,1.83615,1.83628,7000000.0
2007-05-31 07:51:00,1.83722,1.83722,1.83693,1.83709,8000000.0
2007-05-31 07:52:00,1.83687,1.83703,1.83668,1.83668,10000000.0
2007-05-31 07:53:00,1.83667,1.83703,1.83667,1.83703,11000000.0
2007-05-31 07:54:00,1.83692,1.83692,1.83638,1.83642,9000000.0
2007-05-31 07:55:00,1.83671,1.8368,1.83619,1.83619,9000000.0
2007-05-31 07:56:00,1.83608,1.83639,1.83608,1.83629,9000000.0
2007-05-31 07:57:00,1.83654,1.83671,1.83652,1.83652,7000000.0
2007-05-31 07:58:00,1.83661,1.83667,1.83639,1.83639,7000000.0
2007-05-31 07:59:00,1.83614,1.83627,1.83579,1.83627,7000000.0
2007-05-31 08:00:00,1.83613,1.83631,1.83605,1.83605,8000000.0
2007-05-31 08:01:00,1.83624,1.8365,1.83618,1.8365,10000000.0
2007-05-31 08:02:00,1.83659,1.83661,1.8364,1.8364,7000000.0
2007-05-31 08:03:00,1.83644,1.8366,1.83634,1.8366,8000000.0
2007-05-31 08:04:00,1.8365,1.83651,1.83626,1.83626,8000000.0
2007-05-31 08:05:00,1.83618,1.83651,1.83618,1.83651,8000000.0
2007-05-31 08:06:00,1.83657,1.83668,1.83641,1.83644,7000000.0
2007-05-31 08:07:00,1.83643,1.83643,1.83628,1.83635,7000000.0
2007-05-31 08:08:00,1.83641,1.83642,1.83627,1.83636,7000000.0
2007-05-31 08:09:00,1.83607,1.83621,1.83607,1.83621,7000000.0
2007-05-31 08:10:00,1.83623,1.83623,1.83576,1.83576,7000000.0
2007-05-31 08:11:00,1.83559,1.83569,1.83538,1.83538,8000000.0
2007-05-31 08:12:00,1.83535,1.83569,1.83535,1.83547,9000000.0
2007-05-31 08:13:00,1.83535,1.83584,1.83535,1.83584,7000000.0
2007-05-31 08:14:00,1.8356,1.83587,1.83558,1.83587,9000000.0
2007-05-31 08:15:00,1.83626,1.83636,1.83623,1.83624,8000000.0
2007-05-31 08:16:00,1.83616,1.8363,1.83606,1.83622,11000000.0
2007-05-31 08:17:00,1.83623,1.8364,1.83623,1.83636,7000000.0
2007-05-31 08:18:00,1.83634,1.83634,1.83615,1.83624,9000000.0
2007-05-31 08:19:00,1.83589,1.8363,1.83589,1.8363,7000000.0
2007-05-31 08:20:00,1.83655,1.83676,1.83655,1.83676,8000000.0
2007-05-31 08:21:00,1.83689,1.8372,1.83689,1.83703,8000000.0
2007-05-31 08:22:00,1.83746,1.83752,1.83732,1.8375,8000000.0
2007-05-31 08:23:00,1.8372,1.8372,1.837,1.83709,7000000.0
2007-05-31 08:24:00,1.83723,1.838,1.83723,1.838,7000000.0
2007-05-31 08:25:00,1.83804,1.83807,1.83796,1.83802,8000000.0
2007-05-31 08:26:00,1.83804,1.83804,1.8376,1.8376,7000000.0
2007-05-31 08:27:00,1.83789,1.83789,1.83755,1.8378,10000000.0
2007-05-31 08:28:00,1.83782,1.83783,1.83744,1.83744,7000000.0
2007-05-31 08:29:00,1.83731,1.8375,1.83726,1.83732,10000000.0
2007-05-31 08:30:00,1.83757,1.83776,1.83757,1.8377,7000000.0
2007-05-31 08:31:00,1.83781,1.83801,1.8378,1.83801,10000000.0
2007-05-31 08:32:00,1.83807,1.83828,1.83807,1.83815,8000000.0
2007-05-31 08:33:00,1.83788,1.83788,1.83775,1.83776,7000000.0
2007-05-31 08:34:00,1.83737,1.83754,1.83684,1.83717,9000000.0
2007-05-31 08:35:00,1.83767,1.83778,1.83762,1.83771,9000000.0
2007-05-31 08:36:00,1.83723,1.83792,1.83581,1.83581,8000000.0
2007-05-31 08:37:00,1.83769,1.83778,1.83749,1.83775,9000000.0
2007-05-31 08:38:00,1.83784,1.83819,1.83784,1.83819,10000000.0
2007-05-31 08:39:00,1.83824,1.83836,1.83796,1.83796,11000000.0
2007-05-31 08:40:00,1.8379,1.83793,1.83781,1.83791,8000000.0
2007-05-31 08:41:00,1.8379,1.83792,1.83768,1.83768,11000000.0
2007-05-31 08:42:00,1.83805,1.83808,1.83774,1.83808,10000000.0
2007-05-31 08:43:00,1.83787,1.83806,1.83779,1.83806,8000000.0
2007-05-31 08:44:00,1.83803,1.83825,1.83803,1.83825,10000000.0
2007-05-31 08:45:00,1.83821,1.83831,1.83817,1.83825,8000000.0
2007-05-31 08:46:00,1.83822,1.83835,1.83686,1.83829,8000000.0
2007-05-31 08:47:00,1.83827,1.83827,1.83804,1.83812,7000000.0
2007-05-31 08:48:00,1.83784,1.83805,1.83784,1.83801,5000000.0
2007-05-31 08:49:00,1.83807,1.83843,1.83807,1.83843,11000000.0
2007-05-31 08:50:00,1.83844,1.83844,1.83813,1.83814,7000000.0
2007-05-31 08:51:00,1.83816,1.83816,1.83795,1.83806,8000000.0
2007-05-31 08:52:00,1.83792,1.83818,1.83792,1.83818,9000000.0
2007-05-31 08:53:00,1.83796,1.83833,1.83775,1.83832,8000000.0
2007-05-31 08:54:00,1.83838,1.83838,1.83809,1.83813,8000000.0
2007-05-31 08:55:00,1.83807,1.83814,1.83801,1.83807,8000000.0
2007-05-31 08:56:00,1.83788,1.83788,1.83771,1.83771,7000000.0
2007-05-31 08:57:00,1.83764,1.83764,1.83745,1.83747,8000000.0
2007-05-31 08:58:00,1.83786,1.838,1.83786,1.83797,7000000.0
2007-05-31 08:59:00,1.83813,1.83813,1.83784,1.83784,7000000.0
2007-05-31 09:00:00,1.83791,1.83807,1.83764,1.83764,8000000.0
2007-05-31 09:01:00,1.83755,1.83795,1.83755,1.83769,9000000.0
2007-05-31 09:02:00,1.83763,1.83766,1.8376,1.83764,10000000.0
2007-05-31 09:03:00,1.83744,1.83768,1.83744,1.83756,7000000.0
2007-05-31 09:04:00,1.8377,1.8377,1.83755,1.83755,7000000.0
2007-05-31 09:05:00,1.83712,1.83727,1.83689,1.83689,7000000.0
2007-05-31 09:06:00,1.83673,1.83681,1.83642,1.83674,11000000.0
2007-05-31 09:07:00,1.83684,1.83684,1.8366,1.83679,8000000.0
2007-05-31 09:08:00,1.83695,1.83712,1.83692,1.83692,7000000.0
2007-05-31 09:09:00,1.83651,1.83651,1.83634,1.83649,11000000.0
2007-05-31 09:10:00,1.83631,1.83639,1.83614,1.8362,7000000.0
2007-05-31 09:11:00,1.83621,1.83626,1.83587,1.83601,9000000.0
2007-05-31 09:12:00,1.83598,1.83635,1.83598,1.83618,8000000.0
2007-05-31 09:13:00,1.83618,1.83622,1.83607,1.8361,9000000.0
2007-05-31 09:14:00,1.83596,1.83596,1.83564,1.83581,11000000.0
2007-05-31 09:15:00,1.83586,1.83603,1.8358,1.8358,7000000.0
2007-05-31 09:16:00,1.83558,1.83563,1.83539,1.83563,8000000.0
2007-05-31 09:17:00,1.83596,1.83611,1.8359,1.83608,11000000.0
2007-05-31 09:18:00,1.83649,1.83654,1.83644,1.83644,8000000.0
2007-05-31 09:19:00,1.83622,1.83633,1.83602,1.83602,7000000.0
2007-05-31 09:20:00,1.83614,1.83622,1.83603,1.83608,7000000.0
2007-05-31 09:21:00,1.83617,1.83631,1.83599,1.83599,8000000.0
2007-05-31 09:22:00,1.83616,1.83648,1.83616,1.83648,8000000.0
2007-05-31 09:23:00,1.83662,1.83663,1.83639,1.83641,7000000.0
2007-05-31 09:24:00,1.83624,1.83644,1.83617,1.83644,8000000.0
2007-05-31 09:25:00,1.83626,1.83655,1.83626,1.83655,7000000.0
2007-05-31 09:26:00,1.83684,1.83696,1.83667,1.83696,11000000.0
2007-05-31 09:27:00,1.83702,1.83712,1.83681,1.83712,11000000.0
2007-05-31 09:28:00,1.83719,1.8374,1.83719,1.83724,9000000.0
2007-05-31 09:29:00,1.83678,1.83692,1.83663,1.83676,8000000.0
2007-05-31 09:30:00,1.83668,1.83681,1.83662,1.83681,7000000.0
2007-05-31 09:31:00,1.83668,1.83749,1.83668,1.83749,7000000.0
2007-05-31 09:32:00,1.83759,1.83783,1.83759,1.83782,7000000.0
2007-05-31 09:33:00,1.83797,1.83848,1.83797,1.83848,8000000.0
2007-05-31 09:34:00,1.83822,1.83822,1.83772,1.83772,7000000.0
2007-05-31 09:35:00,1.83764,1.83764,1.83742,1.83742,10000000.0
2007-05-31 09:36:00,1.83724,1.83739,1.83714,1.83725,8000000.0
2007-05-31 09:37:00,1.83716,1.83716,1.83679,1.83695,11000000.0
2007-05-31 09:38:00,1.83718,1.83744,1.83551,1.83744,11000000.0
2007-05-31 09:39:00,1.83729,1.83736,1.8372,1.83721,7000000.0
2007-05-31 09:40:00,1.83733,1.83733,1.83708,1.83715,9000000.0
2007-05-31 09:41:00,1.83724,1.83724,1.83693,1.83693,8000000.0
2007-05-31 09:42:00,1.83723,1.83729,1.8371,1.83722,10000000.0
2007-05-31 09:43:00,1.8372,1.8372,1.837,1.83702,11000000.0
2007-05-31 09:44:00,1.83688,1.83688,1.83664,1.83664,8000000.0
2007-05-31 09:45:00,1.83661,1.83665,1.83649,1.83663,7000000.0
2007-05-31 09:46:00,1.83663,1.83689,1.8364,1.83689,11000000.0
2007-05-31 09:47:00,1.83726,1.83726,1.8357,1.83682,9000000.0
2007-05-31 09:48:00,1.83682,1.83687,1.83681,1.83682,7000000.0
2007-05-31 09:49:00,1.83652,1.83679,1.83647,1.83679,11000000.0
2007-05-31 09:50:00,1.83666,1.83666,1.83655,1.83659,8000000.0
2007-05-31 09:51:00,1.83653,1.83655,1.83638,1.83647,8000000.0
2007-05-31 09:52:00,1.8363,1.83665,1.8363,1.83665,8000000.0
2007-05-31 09:53:00,1.83656,1.8366,1.83625,1.83625,10000000.0
2007-05-31 09:54:00,1.83607,1.8361,1.83591,1.83591,10000000.0
2007-05-31 09:55:00,1.83582,1.83582,1.83558,1.83571,8000000.0
2007-05-31 09:56:00,1.83565,1.83576,1.83549,1.83554,10000000.0
2007-05-31 09:57:00,1.83474,1.83549,1.83474,1.83549,8000000.0
2007-05-31 09:58:00,1.83544,1.83557,1.83523,1.83557,8000000.0
2007-05-31 09:59:00,1.83563,1.83563,1.83499,1.83499,10000000.0
2007-05-31 10:00:00,1.83443,1.83443,1.83375,1.83375,10000000.0
2007-05-31 10:01:00,1.83345,1.83351,1.83309,1.83321,10000000.0
2007-05-31 10:02:00,1.83329,1.83329,1.83246,1.83305,10000000.0
2007-05-31 10:03:00,1.83315,1.83322,1.83304,1.83322,7000000.0
2007-05-31 10:04:00,1.83305,1.83305,1.83259,1.83263,7000000.0
2007-05-31 10:05:00,1.83242,1.83274,1.83242,1.83252,11000000.0
2007-05-31 10:06:00,1.83197,1.83197,1.83157,1.83159,7000000.0
2007-05-31 10:07:00,1.8314,1.8314,1.83084,1.83084,7000000.0
2007-05-31 10:08:00,1.83095,1.83155,1.83095,1.83155,7000000.0
2007-05-31 10:09:00,1.83185,1.83193,1.83102,1.83102,7000000.0
2007-05-31 10:10:00,1.83108,1.83163,1.83099,1.83163,7000000.0
2007-05-31 10:11:00,1.83148,1.83163,1.83132,1.83163,7000000.0
2007-05-31 10:12:00,1.83196,1.83222,1.83176,1.83222,8000000.0
2007-05-31 10:13:00,1.83216,1.83218,1.83183,1.83183,8000000.0
2007-05-31 10:14:00,1.83206,1.83226,1.83197,1.83226,7000000.0
2007-05-31 10:15:00,1.83204,1.83246,1.83204,1.83246,10000000.0
2007-05-31 10:16:00,1.83258,1.83266,1.83218,1.83218,7000000.0
2007-05-31 10:17:00,1.83201,1.83223,1.83201,1.83223,11000000.0
2007-05-31 10:18:00,1.83205,1.83216,1.832,1.832,8000000.0
2007-05-31 10:19:00,1.83203,1.83233,1.83203,1.8322,9000000.0
2007-05-31 10:20:00,1.83218,1.83218,1.83186,1.83205,7000000.0
2007-05-31 10:21:00,1.83215,1.83221,1.83213,1.83217,8000000.0
2007-05-31 10:22:00,1.83219,1.83248,1.83219,1.83245,7000000.0
2007-05-31 10:23:00,1.83241,1.833,1.83241,1.833,7000000.0
2007-05-31 10:24:00,1.83278,1.83363,1.83278,1.83363,7000000.0
2007-05-31 10:25:00,1.83353,1.83353,1.83306,1.83327,9000000.0
2007-05-31 10:26:00,1.83392,1.834,1.83376,1.83382,11000000.0
2007-05-31 10:27:00,1.8341,1.83425,1.83398,1.83421,8000000.0
2007-05-31 10:28:00,1.83406,1.8345,1.83406,1.8345,9000000.0
2007-05-31 10:29:00,1.8347,1.835,1.83463,1.835,8000000.0
2007-05-31 10:30:00,1.83495,1.83518,1.8346,1.8346,8000000.0
2007-05-31 10:31:00,1.83433,1.83458,1.83426,1.83454,7000000.0
2007-05-31 10:32:00,1.83452,1.83477,1.83448,1.83463,9000000.0
2007-05-31 10:33:00,1.83456,1.83456,1.8342,1.83423,7000000.0
2007-05-31 10:34:00,1.83407,1.83414,1.834,1.83414,7000000.0
2007-05-31 10:35:00,1.83415,1.83415,1.83397,1.83412,7000000.0
2007-05-31 10:36:00,1.83399,1.834,1.83377,1.83396,8000000.0
2007-05-31 10:37:00,1.83396,1.83396,1.83365,1.83365,8000000.0
2007-05-31 10:38:00,1.83363,1.83363,1.83339,1.83342,10000000.0
2007-05-31 10:39:00,1.83354,1.83359,1.83343,1.83345,8000000.0
2007-05-31 10:40:00,1.83369,1.83378,1.83364,1.83378,7000000.0
2007-05-31 10:41:00,1.83357,1.83396,1.83357,1.83383,9000000.0
2007-05-31 10:42:00,1.83368,1.83368,1.83352,1.83352,7000000.0
2007-05-31 10:43:00,1.83358,1.83367,1.83333,1.83367,10000000.0
2007-05-31 10:44:00,1.83362,1.83372,1.83341,1.83372,7000000.0
2007-05-31 10:45:00,1.8338,1.8338,1.83359,1.83361,8000000.0
2007-05-31 10:46:00,1.83355,1.83385,1.83355,1.83385,8000000.0
2007-05-31 10:47:00,1.83402,1.83402,1.83364,1.83397,7000000.0
2007-05-31 10:48:00,1.83394,1.83398,1.8339,1.83396,8000000.0
2007-05-31 10:49:00,1.83378,1.83398,1.83372,1.83398,9000000.0
2007-05-31 10:50:00,1.834,1.83405,1.83381,1.83381,8000000.0
2007-05-31 10:51:00,1.83376,1.83383,1.83357,1.8337,9000000.0
2007-05-31 10:52:00,1.83344,1.83368,1.83344,1.83368,8000000.0
2007-05-31 10:53:00,1.83318,1.83318,1.83282,1.83294,9000000.0
2007-05-31 10:54:00,1.83322,1.83351,1.8332,1.83336,10000000.0
2007-05-31 10:55:00,1.83364,1.83372,1.83336,1.83372,7000000.0
2007-05-31 10:56:00,1.83348,1.83408,1.83207,1.83367,7000000.0
2007-05-31 10:57:00,1.8336,1.83381,1.8336,1.83373,8000000.0
2007-05-31 10:58:00,1.83387,1.83401,1.83387,1.83401,7000000.0
2007-05-31 10:59:00,1.83396,1.83422,1.83396,1.83422,11000000.0
2007-05-31 11:00:00,1.83376,1.83376,1.83241,1.83241,7000000.0
2007-05-31 11:01:00,1.83397,1.83417,1.83397,1.83417,8000000.0
2007-05-31 11:02:00,1.83411,1.83411,1.83372,1.83372,7000000.0
2007-05-31 11:03:00,1.83358,1.83379,1.83358,1.83368,11000000.0
2007-05-31 11:04:00,1.83346,1.83363,1.83345,1.83354,11000000.0
2007-05-31 11:05:00,1.83382,1.83412,1.83382,1.83412,7000000.0
2007-05-31 11:06:00,1.83403,1.83412,1.83393,1.83409,8000000.0
2007-05-31 11:07:00,1.83406,1.83406,1.8339,1.8339,7000000.0
2007-05-31 11:08:00,1.83318,1.83352,1.83288,1.83333,9000000.0
2007-05-31 11:09:00,1.83396,1.83396,1.83381,1.83388,8000000.0
2007-05-31 11:10:00,1.83394,1.83408,1.83374,1.83408,8000000.0
2007-05-31 11:11:00,1.83418,1.83431,1.83415,1.83431,10000000.0
2007-05-31 11:12:00,1.83436,1.83442,1.83433,1.83442,7000000.0
2007-05-31 11:13:00,1.83424,1.83452,1.83401,1.83437,11000000.0
2007-05-31 11:14:00,1.83428,1.83445,1.83422,1.83422,11000000.0
2007-05-31 11:15:00,1.83434,1.83442,1.83426,1.83426,7000000.0
2007-05-31 11:16:00,1.83439,1.83463,1.83439,1.83459,7000000.0
2007-05-31 11:17:00,1.83459,1.83459,1.83434,1.83446,7000000.0
2007-05-31 11:18:00,1.83438,1.83438,1.83402,1.83413,10000000.0
2007-05-31 11:19:00,1.83429,1.83448,1.83426,1.83448,11000000.0
2007-05-31 11:20:00,1.83468,1.83472,1.83458,1.83467,8000000.0
2007-05-31 11:21:00,1.83501,1.83523,1.83501,1.83514,7000000.0
2007-05-31 11:22:00,1.83517,1.83546,1.83505,1.83505,8000000.0
2007-05-31 11:23:00,1.83497,1.8355,1.83497,1.8355,8000000.0
2007-05-31 11:24:00,1.8358,1.83603,1.8358,1.83603,7000000.0
2007-05-31 11:25:00,1.83608,1.83608,1.83583,1.83583,8000000.0
2007-05-31 11:26:00,1.83551,1.83554,1.8353,1.8353,11000000.0
2007-05-31 11:27:00,1.83514,1.83546,1.83514,1.83546,8000000.0
2007-05-31 11:28:00,1.83547,1.83547,1.83499,1.83506,7000000.0
2007-05-31 11:29:00,1.83536,1.83571,1.83507,1.83571,8000000.0
2007-05-31 11:30:00,1.83585,1.83586,1.83571,1.8358,7000000.0
2007-05-31 11:31:00,1.83543,1.83543,1.83529,1.83529,11000000.0
2007-05-31 11:32:00,1.83497,1.83499,1.83473,1.83483,11000000.0
2007-05-31 11:33:00,1.83498,1.83498,1.83454,1.83455,7000000.0
2007-05-31 11:34:00,1.83451,1.83467,1.83448,1.83464,7000000.0
2007-05-31 11:35:00,1.83423,1.83423,1.83398,1.83401,10000000.0
2007-05-31 11:36:00,1.83401,1.83408,1.83389,1.83389,8000000.0
2007-05-31 11:37:00,1.83361,1.83405,1.83361,1.83365,8000000.0
2007-05-31 11:38:00,1.83353,1.83374,1.83346,1.83374,9000000.0
2007-05-31 11:39:00,1.83347,1.83351,1.83326,1.83326,9000000.0
2007-05-31 11:40:00,1.83311,1.83311,1.83292,1.83307,11000000.0
2007-05-31 11:41:00,1.83313,1.83328,1.83313,1.83313,11000000.0
2007-05-31 11:42:00,1.83328,1.83337,1.83305,1.83326,11000000.0
2007-05-31 11:43:00,1.83333,1.83336,1.83316,1.83316,7000000.0
2007-05-31 11:44:00,1.83328,1.83329,1.83295,1.83295,7000000.0
2007-05-31 11:45:00,1.83323,1.83356,1.83323,1.83351,11000000.0
2007-05-31 11:46:00,1.83359,1.83383,1.83359,1.83373,7000000.0
2007-05-31 11:47:00,1.83384,1.83408,1.83383,1.83383,9000000.0
2007-05-31 11:48:00,1.83377,1.8339,1.83369,1.83383,10000000.0
2007-05-31 11:49:00,1.83377,1.83388,1.83375,1.83382,7000000.0
2007-05-31 11:50:00,1.83384,1.83389,1.83339,1.83339,7000000.0
2007-05-31 11:51:00,1.83356,1.83369,1.83319,1.83369,8000000.0
2007-05-31 11:52:00,1.83369,1.83381,1.83361,1.83365,10000000.0
2007-05-31 11:53:00,1.83392,1.83404,1.83365,1.83365,10000000.0
2007-05-31 11:54:00,1.83373,1.83384,1.83372,1.8338,9000000.0
2007-05-31 11:55:00,1.83378,1.83385,1.83376,1.83385,8000000.0
2007-05-31 11:56:00,1.83417,1.83417,1.8325,1.83295,11000000.0
2007-05-31 11:57:00,1.83395,1.83405,1.83382,1.83382,8000000.0
2007-05-31 11:58:00,1.83331,1.83331,1.83189,1.83189,9000000.0
2007-05-31 11:59:00,1.83167,1.83167,1.83156,1.83165,7000000.0
2007-05-31 12:00:00,1.83171,1.83181,1.83167,1.83176,7000000.0
2007-05-31 12:01:00,1.83156,1.83156,1.8309,1.8309,10000000.0
2007-05-31 12:02:00,1.83156,1.83185,1.83156,1.83185,10000000.0
2007-05-31 12:03:00,1.83172,1.83222,1.83166,1.83222,7000000.0
2007-05-31 12:04:00,1.83242,1.83247,1.83209,1.83209,9000000.0
2007-05-31 12:05:00,1.832,1.83234,1.832,1.83206,11000000.0
2007-05-31 12:06:00,1.83217,1.83232,1.83193,1.83195,7000000.0
2007-05-31 12:07:00,1.83193,1.83229,1.83193,1.83229,7000000.0
2007-05-31 12:08:00,1.8322,1.8322,1.83167,1.83167,9000000.0
2007-05-31 12:09:00,1.83217,1.83243,1.83211,1.83211,8000000.0
2007-05-31 12:10:00,1.83228,1.83273,1.83228,1.83273,8000000.0
2007-05-31 12:11:00,1.8327,1.83282,1.83248,1.83275,7000000.0
2007-05-31 12:12:00,1.83307,1.83329,1.83307,1.83314,7000000.0
2007-05-31 12:13:00,1.83317,1.83333,1.83282,1.83287,10000000.0
2007-05-31 12:14:00,1.83296,1.83314,1.83296,1.83304,8000000.0
2007-05-31 12:15:00,1.83285,1.83294,1.83273,1.83293,8000000.0
2007-05-31 12:16:00,1.83291,1.83291,1.83231,1.83231,8000000.0
2007-05-31 12:17:00,1.83226,1.83226,1.83214,1.83222,8000000.0
2007-05-31 12:18:00,1.83205,1.83216,1.83183,1.83183,11000000.0
2007-05-31 12:19:00,1.83134,1.83148,1.83121,1.83145,9000000.0
2007-05-31 12:20:00,1.83134,1.8318,1.83119,1.8318,10000000.0
2007-05-31 12:21:00,1.83188,1.83188,1.82961,1.82961,7000000.0
2007-05-31 12:22:00,1.83119,1.83139,1.83113,1.83137,8000000.0
2007-05-31 12:23:00,1.83103,1.83116,1.83092,1.83092,7000000.0
2007-05-31 12:24:00,1.8311,1.83134,1.8311,1.83134,7000000.0
2007-05-31 12:25:00,1.83151,1.83174,1.83142,1.83174,9000000.0
2007-05-31 12:26:00,1.83154,1.83189,1.83154,1.83188,8000000.0
2007-05-31 12:27:00,1.83179,1.83208,1.83167,1.83208,10000000.0
2007-05-31 12:28:00,1.83223,1.83225,1.83209,1.83224,9000000.0
2007-05-31 12:29:00,1.83207,1.83207,1.83183,1.83196,9000000.0
2007-05-31 12:30:00,1.8323,1.83279,1.8323,1.83279,7000000.0
2007-05-31 12:31:00,1.83265,1.83269,1.83244,1.83269,11000000.0
2007-05-31 12:32:00,1.83278,1.83286,1.8327,1.8327,7000000.0
2007-05-31 12:33:00,1.83263,1.83263,1.83234,1.83234,7000000.0
2007-05-31 12:34:00,1.83205,1.83212,1.8315,1.8315,7000000.0
2007-05-31 12:35:00,1.83227,1.83265,1.83227,1.83265,8000000.0
2007-05-31 12:36:00,1.83286,1.83294,1.83279,1.83284,8000000.0
2007-05-31 12:37:00,1.8331,1.83317,1.83292,1.83301,9000000.0
2007-05-31 12:38:00,1.83262,1.83262,1.83213,1.83236,8000000.0
2007-05-31 12:39:00,1.83235,1.83235,1.83219,1.83219,9000000.0
2007-05-31 12:40:00,1.83198,1.83203,1.83182,1.83194,7000000.0
2007-05-31 12:41:00,1.83212,1.83212,1.83194,1.83208,8000000.0
2007-05-31 12:42:00,1.83239,1.83239,1.83209,1.83237,9000000.0
2007-05-31 12:43:00,1.83244,1.83272,1.83244,1.83252,9000000.0
2007-05-31 12:44:00,1.83249,1.83285,1.83249,1.83285,8000000.0
2007-05-31 12:45:00,1.83292,1.83292,1.83251,1.83273,10000000.0
2007-05-31 12:46:00,1.83273,1.83283,1.83258,1.83264,9000000.0
2007-05-31 12:47:00,1.83269,1.83281,1.83258,1.8328,10000000.0
2007-05-31 12:48:00,1.83262,1.83287,1.83262,1.83286,11000000.0
2007-05-31 12:49:00,1.83289,1.83289,1.83259,1.83259,7000000.0
2007-05-31 12:50:00,1.8323,1.8323,1.83195,1.8321,7000000.0
2007-05-31 12:51:00,1.83237,1.83268,1.8323,1.8323,8000000.0
2007-05-31 12:52:00,1.83251,1.83251,1.83194,1.83228,11000000.0
2007-05-31 12:53:00,1.83261,1.83261,1.8321,1.83213,8000000.0
2007-05-31 12:54:00,1.83236,1.83236,1.83203,1.83203,7000000.0
2007-05-31 12:55:00,1.83174,1.8318,1.83152,1.83152,8000000.0
2007-05-31 12:56:00,1.83122,1.83147,1.83122,1.83147,7000000.0
2007-05-31 12:57:00,1.83184,1.83184,1.83139,1.83139,7000000.0
2007-05-31 12:58:00,1.83134,1.83167,1.83134,1.83162,8000000.0
2007-05-31 12:59:00,1.83179,1.83246,1.83179,1.83246,7000000.0
2007-05-31 13:00:00,1.83266,1.83272,1.83252,1.83257,8000000.0
2007-05-31 13:01:00,1.83245,1.8327,1.8322,1.8322,8000000.0
2007-05-31 13:02:00,1.83205,1.83205,1.83138,1.83138,7000000.0
2007-05-31 13:03:00,1.83122,1.8317,1.83122,1.8316,8000000.0
2007-05-31 13:04:00,1.83171,1.83171,1.8316,1.8317,7000000.0
2007-05-31 13:05:00,1.83178,1.83178,1.83143,1.83152,8000000.0
2007-05-31 13:06:00,1.8315,1.83174,1.83128,1.83174,7000000.0
2007-05-31 13:07:00,1.8319,1.83214,1.8319,1.83214,7000000.0
2007-05-31 13:08:00,1.83228,1.83228,1.83193,1.83203,10000000.0
2007-05-31 13:09:00,1.83202,1.83216,1.83132,1.83216,7000000.0
2007-05-31 13:10:00,1.83219,1.83225,1.83206,1.83212,9000000.0
2007-05-31 13:11:00,1.83212,1.83214,1.83184,1.83214,8000000.0
2007-05-31 13:12:00,1.83216,1.83233,1.832,1.83233,8000000.0
2007-05-31 13:13:00,1.83214,1.83239,1.83199,1.83239,9000000.0
2007-05-31 13:14:00,1.8324,1.83245,1.83218,1.8323,7000000.0
2007-05-31 13:15:00,1.83233,1.8327,1.83233,1.8327,8000000.0
2007-05-31 13:16:00,1.8327,1.83276,1.83254,1.8326,8000000.0
2007-05-31 13:17:00,1.83264,1.83264,1.83243,1.83259,9000000.0
2007-05-31 13:18:00,1.83272,1.83272,1.83248,1.83251,10000000.0
2007-05-31 13:19:00,1.8325,1.8326,1.83245,1.8326,8000000.0
2007-05-31 13:20:00,1.83274,1.83287,1.83268,1.83287,8000000.0
2007-05-31 13:21:00,1.8328,1.8328,1.8326,1.83271,7000000.0
2007-05-31 13:22:00,1.83275,1.83275,1.83228,1.83248,11000000.0
2007-05-31 13:23:00,1.83226,1.83249,1.83222,1.83249,8000000.0
2007-05-31 13:24:00,1.83259,1.83341,1.83259,1.83341,7000000.0
2007-05-31 13:25:00,1.83333,1.83341,1.83322,1.83327,11000000.0
2007-05-31 13:26:00,1.83325,1.83325,1.83296,1.83309,10000000.0
2007-05-31 13:27:00,1.83287,1.83308,1.83287,1.83298,8000000.0
2007-05-31 13:28:00,1.83281,1.83283,1.83229,1.83229,21000000.0
2007-05-31 13:29:00,1.83211,1.83211,1.83178,1.83207,17000000.0
2007-05-31 13:30:00,1.8325,1.83259,1.8325,1.83255,7000000.0
2007-05-31 13:31:00,1.83221,1.83221,1.83206,1.83212,9000000.0
2007-05-31 13:32:00,1.83222,1.83228,1.83185,1.83185,14000000.0
2007-05-31 13:33:00,1.83171,1.8318,1.8315,1.8315,14000000.0
2007-05-31 13:34:00,1.83136,1.83136,1.83038,1.83038,31000000.0
2007-05-31 13:35:00,1.8304,1.8304,1.82976,1.82976,17000000.0
2007-05-31 13:36:00,1.8295,1.83005,1.8295,1.83005,24000000.0
2007-05-31 13:37:00,1.83029,1.8303,1.83003,1.83026,10000000.0
2007-05-31 13:38:00,1.8301,1.83017,1.82991,1.83017,18000000.0
2007-05-31 13:39:00,1.83015,1.83015,1.82967,1.82967,15000000.0
2007-05-31 13:40:00,1.82975,1.82975,1.82952,1.82969,29000000.0
2007-05-31 13:41:00,1.82982,1.82998,1.82982,1.82989,13000000.0
2007-05-31 13:42:00,1.82984,1.83027,1.82983,1.83027,8000000.0
2007-05-31 13:43:00,1.83048,1.83048,1.83013,1.83013,10000000.0
2007-05-31 13:44:00,1.83016,1.83031,1.83005,1.83019,26000000.0
2007-05-31 13:45:00,1.8301,1.83042,1.83008,1.83024,22000000.0
2007-05-31 13:46:00,1.83015,1.83021,1.83006,1.83008,19000000.0
2007-05-31 13:47:00,1.83017,1.83027,1.83015,1.83027,17000000.0
2007-05-31 13:48:00,1.83006,1.83012,1.82973,1.82973,22000000.0
2007-05-31 13:49:00,1.82926,1.82935,1.82914,1.82923,24000000.0
2007-05-31 13:50:00,1.82965,1.82977,1.82965,1.82973,15000000.0
2007-05-31 13:51:00,1.82954,1.82954,1.82934,1.82934,22000000.0
2007-05-31 13:52:00,1.82907,1.82941,1.82902,1.82941,32000000.0
2007-05-31 13:53:00,1.82931,1.82931,1.82902,1.82923,28000000.0
2007-05-31 13:54:00,1.82923,1.82949,1.82923,1.8293,31000000.0
2007-05-31 13:55:00,1.82927,1.82927,1.82906,1.82906,20000000.0
2007-05-31 13:56:00,1.82896,1.82896,1.82867,1.82867,24000000.0
2007-05-31 13:57:00,1.82872,1.82872,1.82837,1.82857,34000000.0
2007-05-31 13:58:00,1.82857,1.82865,1.82856,1.8286,16000000.0
2007-05-31 13:59:00,1.8286,1.8286,1.82854,1.82856,30000000.0
2007-05-31 14:00:00,1.82832,1.82844,1.82809,1.82809,39000000.0
2007-05-31 14:01:00,1.82791,1.82791,1.82772,1.82789,30000000.0
2007-05-31 14:02:00,1.82779,1.82807,1.82779,1.82804,19000000.0
2007-05-31 14:03:00,1.82821,1.82838,1.82821,1.82822,23000000.0
2007-05-31 14:04:00,1.82847,1.82882,1.82841,1.82882,33000000.0
2007-05-31 14:05:00,1.82888,1.8289,1.82877,1.82877,28000000.0
2007-05-31 14:06:00,1.82882,1.82896,1.82876,1.82896,31000000.0
2007-05-31 14:07:00,1.82931,1.82989,1.82931,1.82939,31000000.0
2007-05-31 14:08:00,1.82956,1.82957,1.82931,1.82957,27000000.0
2007-05-31 14:09:00,1.82993,1.83053,1.82993,1.83049,27000000.0
2007-05-31 14:10:00,1.83036,1.83052,1.83014,1.83014,24000000.0
2007-05-31 14:11:00,1.83028,1.83028,1.82998,1.83004,21000000.0
2007-05-31 14:12:00,1.82997,1.83033,1.82997,1.83033,22000000.0
2007-05-31 14:13:00,1.83069,1.83082,1.8306,1.83079,13000000.0
2007-05-31 14:14:00,1.83082,1.83082,1.83051,1.83051,21000000.0
2007-05-31 14:15:00,1.83011,1.83011,1.82975,1.82981,25000000.0
2007-05-31 14:16:00,1.82979,1.83012,1.82979,1.82991,26000000.0
2007-05-31 14:17:00,1.83025,1.83025,1.82992,1.83003,32000000.0
2007-05-31 14:18:00,1.82999,1.83003,1.82959,1.83003,27000000.0
2007-05-31 14:19:00,1.82973,1.82973,1.82951,1.82951,35000000.0
2007-05-31 14:20:00,1.82952,1.8296,1.82931,1.82931,32000000.0
2007-05-31 14:21:00,1.82903,1.8292,1.82881,1.82907,39000000.0
2007-05-31 14:22:00,1.829,1.82909,1.82888,1.82908,22000000.0
2007-05-31 14:23:00,1.82913,1.82978,1.82913,1.8297,40000000.0
2007-05-31 14:24:00,1.82954,1.82992,1.82952,1.82992,10000000.0
2007-05-31 14:25:00,1.82979,1.82995,1.82973,1.82994,35000000.0
2007-05-31 14:26:00,1.83021,1.83043,1.83017,1.83043,18000000.0
2007-05-31 14:27:00,1.83046,1.831,1.83046,1.83077,28000000.0
2007-05-31 14:28:00,1.83053,1.83053,1.82958,1.82963,21000000.0
2007-05-31 14:29:00,1.8296,1.8302,1.8296,1.82968,16000000.0
2007-05-31 14:30:00,1.82984,1.83067,1.82984,1.83067,25000000.0
2007-05-31 14:31:00,1.83052,1.83077,1.83044,1.83045,26000000.0
2007-05-31 14:32:00,1.83057,1.83057,1.83005,1.83005,32000000.0
2007-05-31 14:33:00,1.83007,1.83083,1.83007,1.83083,20000000.0
2007-05-31 14:34:00,1.83095,1.83095,1.83047,1.83047,25000000.0
2007-05-31 14:35:00,1.83029,1.83068,1.83029,1.8304,23000000.0
2007-05-31 14:36:00,1.83036,1.83043,1.83012,1.83012,11000000.0
2007-05-31 14:37:00,1.82962,1.82994,1.82962,1.82994,41000000.0
2007-05-31 14:38:00,1.82972,1.82972,1.8291,1.8292,54000000.0
2007-05-31 14:39:00,1.82904,1.82941,1.82904,1.82926,36000000.0
2007-05-31 14:40:00,1.82919,1.82919,1.82812,1.82812,36000000.0
2007-05-31 14:41:00,1.82796,1.82806,1.82774,1.82806,41000000.0
2007-05-31 14:42:00,1.82787,1.82803,1.82768,1.82803,19000000.0
2007-05-31 14:43:00,1.82802,1.82817,1.8279,1.8279,20000000.0
2007-05-31 14:44:00,1.82808,1.82832,1.82793,1.82804,25000000.0
2007-05-31 14:45:00,1.8281,1.8281,1.82769,1.82772,33000000.0
2007-05-31 14:46:00,1.8278,1.82801,1.8278,1.82801,11000000.0
2007-05-31 14:47:00,1.82725,1.82735,1.82709,1.82735,7000000.0
2007-05-31 14:48:00,1.82778,1.82796,1.82766,1.82766,21000000.0
2007-05-31 14:49:00,1.82718,1.8277,1.82716,1.8277,32000000.0
2007-05-31 14:50:00,1.82764,1.82771,1.82729,1.8274,33000000.0
2007-05-31 14:51:00,1.82699,1.82699,1.82636,1.82655,37000000.0
2007-05-31 14:52:00,1.82621,1.82647,1.82619,1.82619,17000000.0
2007-05-31 14:53:00,1.82593,1.82593,1.82576,1.82582,22000000.0
2007-05-31 14:54:00,1.82559,1.82568,1.82559,1.82566,17000000.0
2007-05-31 14:55:00,1.82564,1.82564,1.82532,1.82532,7000000.0
2007-05-31 14:56:00,1.8252,1.82544,1.8252,1.82529,21000000.0
2007-05-31 14:57:00,1.82532,1.82563,1.8249,1.82563,12000000.0
2007-05-31 14:58:00,1.82538,1.82581,1.82538,1.82543,31000000.0
2007-05-31 14:59:00,1.82563,1.82569,1.82558,1.82564,20000000.0
2007-05-31 15:00:00,1.82601,1.82601,1.82578,1.82578,32000000.0
2007-05-31 15:01:00,1.82582,1.82606,1.82576,1.82606,14000000.0
2007-05-31 15:02:00,1.82619,1.82634,1.82602,1.82608,26000000.0
2007-05-31 15:03:00,1.82606,1.82609,1.82586,1.82609,30000000.0
2007-05-31 15:04:00,1.82592,1.82611,1.82581,1.82599,29000000.0
2007-05-31 15:05:00,1.82595,1.82641,1.82595,1.82631,28000000.0
2007-05-31 15:06:00,1.82644,1.82661,1.82627,1.82661,16000000.0
2007-05-31 15:07:00,1.82684,1.82721,1.82684,1.82721,26000000.0
2007-05-31 15:08:00,1.82721,1.82735,1.82716,1.82732,25000000.0
2007-05-31 15:09:00,1.8273,1.82739,1.82715,1.82715,34000000.0
2007-05-31 15:10:00,1.8271,1.82756,1.8271,1.82751,36000000.0
2007-05-31 15:11:00,1.82767,1.82793,1.82767,1.82793,27000000.0
2007-05-31 15:12:00,1.82764,1.82774,1.82754,1.82754,26000000.0
2007-05-31 15:13:00,1.82766,1.828,1.82766,1.82784,41000000.0
2007-05-31 15:14:00,1.82792,1.82812,1.82792,1.82812,30000000.0
2007-05-31 15:15:00,1.8281,1.82823,1.82682,1.82823,21000000.0
2007-05-31 15:16:00,1.82812,1.82812,1.82791,1.82805,9000000.0
2007-05-31 15:17:00,1.8283,1.82838,1.8283,1.82838,26000000.0
2007-05-31 15:18:00,1.82809,1.82809,1.82779,1.82779,10000000.0
2007-05-31 15:19:00,1.82792,1.82814,1.82792,1.82812,16000000.0
2007-05-31 15:20:00,1.82812,1.82812,1.82807,1.82808,20000000.0
2007-05-31 15:21:00,1.82805,1.82805,1.8279,1.8279,12000000.0
2007-05-31 15:22:00,1.8276,1.8276,1.82738,1.82738,22000000.0
2007-05-31 15:23:00,1.82742,1.82777,1.82742,1.82777,36000000.0
2007-05-31 15:24:00,1.82771,1.82785,1.82758,1.82758,8000000.0
2007-05-31 15:25:00,1.82742,1.82757,1.82742,1.82742,14000000.0
2007-05-31 15:26:00,1.82755,1.82755,1.82741,1.82753,40000000.0
2007-05-31 15:27:00,1.82761,1.82771,1.8276,1.82764,32000000.0
2007-05-31 15:28:00,1.82777,1.82826,1.82777,1.82804,55000000.0
2007-05-31 15:29:00,1.82797,1.82797,1.82498,1.82668,47000000.0
2007-05-31 15:30:00,1.82596,1.82798,1.82511,1.82798,71000000.0
2007-05-31 15:31:00,1.82836,1.82842,1.82834,1.82834,58000000.0
2007-05-31 15:32:00,1.8281,1.82839,1.82793,1.82793,25000000.0
2007-05-31 15:33:00,1.82819,1.82837,1.82819,1.82834,32000000.0
2007-05-31 15:34:00,1.82838,1.82849,1.82832,1.82832,22000000.0
2007-05-31 15:35:00,1.82856,1.82884,1.82837,1.82883,30000000.0
2007-05-31 15:36:00,1.82896,1.82896,1.82884,1.82886,23000000.0
2007-05-31 15:37:00,1.82892,1.8292,1.82892,1.82901,24000000.0
2007-05-31 15:38:00,1.8289,1.8289,1.82847,1.82883,61000000.0
2007-05-31 15:39:00,1.82882,1.8289,1.82864,1.82888,40000000.0
2007-05-31 15:40:00,1.82891,1.82891,1.82858,1.82858,37000000.0
2007-05-31 15:41:00,1.82854,1.82872,1.82838,1.82872,43000000.0
2007-05-31 15:42:00,1.82845,1.82845,1.82804,1.82808,41000000.0
2007-05-31 15:43:00,1.82822,1.82835,1.82809,1.82826,30000000.0
2007-05-31 15:44:00,1.82857,1.82857,1.82808,1.82808,29000000.0
2007-05-31 15:45:00,1.82821,1.82895,1.82818,1.82895,36000000.0
2007-05-31 15:46:00,1.82883,1.82884,1.82862,1.82862,24000000.0
2007-05-31 15:47:00,1.82833,1.82855,1.82821,1.82832,31000000.0
2007-05-31 15:48:00,1.82818,1.82843,1.82818,1.82843,33000000.0
2007-05-31 15:49:00,1.82833,1.82833,1.82794,1.82819,25000000.0
2007-05-31 15:50:00,1.82825,1.82875,1.82825,1.82858,11000000.0
2007-05-31 15:51:00,1.82855,1.82855,1.82805,1.82825,37000000.0
2007-05-31 15:52:00,1.8284,1.8284,1.82817,1.82817,23000000.0
2007-05-31 15:53:00,1.82824,1.82844,1.82824,1.82825,15000000.0
2007-05-31 15:54:00,1.82827,1.82855,1.82817,1.82855,26000000.0
2007-05-31 15:55:00,1.82875,1.82899,1.82872,1.82899,33000000.0
2007-05-31 15:56:00,1.82902,1.82902,1.82872,1.82872,36000000.0
2007-05-31 15:57:00,1.82857,1.82866,1.82829,1.82829,34000000.0
2007-05-31 15:58:00,1.82821,1.82844,1.82809,1.8283,24000000.0
2007-05-31 15:59:00,1.82849,1.82909,1.82849,1.82869,23000000.0
2007-05-31 16:00:00,1.82831,1.82887,1.82831,1.82875,51000000.0
2007-05-31 16:01:00,1.82883,1.82956,1.82883,1.82906,31000000.0
2007-05-31 16:02:00,1.82896,1.82957,1.82896,1.82957,29000000.0
2007-05-31 16:03:00,1.82954,1.82954,1.82928,1.82928,51000000.0
2007-05-31 16:04:00,1.82903,1.82922,1.82898,1.82922,38000000.0
2007-05-31 16:05:00,1.82922,1.82942,1.82904,1.82904,37000000.0
2007-05-31 16:06:00,1.82886,1.82918,1.82877,1.82918,33000000.0
2007-05-31 16:07:00,1.82922,1.82956,1.82922,1.82932,37000000.0
2007-05-31 16:08:00,1.82959,1.82959,1.82917,1.82917,37000000.0
2007-05-31 16:09:00,1.82902,1.82922,1.82902,1.82922,44000000.0
2007-05-31 16:10:00,1.82936,1.82936,1.82914,1.82925,41000000.0
2007-05-31 16:11:00,1.8294,1.82946,1.8293,1.8293,27000000.0
2007-05-31 16:12:00,1.82907,1.82934,1.82907,1.82912,22000000.0
2007-05-31 16:13:00,1.82915,1.82915,1.82896,1.82913,38000000.0
2007-05-31 16:14:00,1.8291,1.82923,1.82897,1.82897,41000000.0
2007-05-31 16:15:00,1.82905,1.82905,1.82874,1.82874,42000000.0
2007-05-31 16:16:00,1.8288,1.82902,1.82869,1.82888,45000000.0
2007-05-31 16:17:00,1.82922,1.8294,1.82885,1.82885,22000000.0
2007-05-31 16:18:00,1.82878,1.82891,1.8286,1.82885,49000000.0
2007-05-31 16:19:00,1.82868,1.82868,1.82846,1.82846,27000000.0
2007-05-31 16:20:00,1.82869,1.82878,1.82824,1.82878,52000000.0
2007-05-31 16:21:00,1.82856,1.82856,1.82804,1.82817,37000000.0
2007-05-31 16:22:00,1.82806,1.82821,1.82806,1.82814,50000000.0
2007-05-31 16:23:00,1.82815,1.82841,1.82766,1.82771,48000000.0
2007-05-31 16:24:00,1.8279,1.8281,1.8279,1.82793,44000000.0
2007-05-31 16:25:00,1.82819,1.82849,1.82819,1.82827,28000000.0
2007-05-31 16:26:00,1.8285,1.82851,1.82816,1.82816,41000000.0
2007-05-31 16:27:00,1.8279,1.8279,1.82763,1.82764,46000000.0
2007-05-31 16:28:00,1.82758,1.82762,1.82741,1.82756,34000000.0
2007-05-31 16:29:00,1.82757,1.82773,1.82738,1.82738,24000000.0
2007-05-31 16:30:00,1.82733,1.82754,1.8271,1.8271,43000000.0
2007-05-31 16:31:00,1.82715,1.82715,1.82677,1.82698,36000000.0
2007-05-31 16:32:00,1.82757,1.82799,1.82757,1.82799,34000000.0
2007-05-31 16:33:00,1.82811,1.82817,1.82789,1.82801,41000000.0
2007-05-31 16:34:00,1.82816,1.82844,1.82807,1.82831,29000000.0
2007-05-31 16:35:00,1.82865,1.8289,1.82863,1.82882,53000000.0
2007-05-31 16:36:00,1.82854,1.82868,1.82835,1.82835,43000000.0
2007-05-31 16:37:00,1.82828,1.82828,1.82802,1.82802,56000000.0
2007-05-31 16:38:00,1.82794,1.82794,1.82698,1.82698,34000000.0
2007-05-31 16:39:00,1.82714,1.82743,1.82714,1.82741,43000000.0
2007-05-31 16:40:00,1.82721,1.82732,1.82709,1.8271,63000000.0
2007-05-31 16:41:00,1.82683,1.82715,1.82659,1.82687,44000000.0
2007-05-31 16:42:00,1.82733,1.82776,1.82733,1.8277,57000000.0
2007-05-31 16:43:00,1.82767,1.8282,1.82767,1.82796,20000000.0
2007-05-31 16:44:00,1.82818,1.82824,1.828,1.828,34000000.0
2007-05-31 16:45:00,1.82833,1.82852,1.8283,1.82833,41000000.0
2007-05-31 16:46:00,1.82834,1.82834,1.82816,1.82832,59000000.0
2007-05-31 16:47:00,1.82851,1.82879,1.82838,1.82847,55000000.0
2007-05-31 16:48:00,1.82834,1.82835,1.82794,1.82794,46000000.0
2007-05-31 16:49:00,1.82775,1.8278,1.82748,1.8278,35000000.0
2007-05-31 16:50:00,1.82774,1.82776,1.82753,1.82771,45000000.0
2007-05-31 16:51:00,1.82762,1.82762,1.82735,1.82748,30000000.0
2007-05-31 16:52:00,1.82748,1.82762,1.82676,1.82676,30000000.0
2007-05-31 16:53:00,1.82665,1.82687,1.82665,1.82681,19000000.0
2007-05-31 16:54:00,1.82651,1.82651,1.8256,1.8256,18000000.0
2007-05-31 16:55:00,1.82497,1.82506,1.82443,1.82449,40000000.0
2007-05-31 16:56:00,1.82437,1.82456,1.82437,1.82443,37000000.0
2007-05-31 16:57:00,1.82412,1.8247,1.82412,1.82423,17000000.0
2007-05-31 16:58:00,1.82416,1.82416,1.82392,1.82392,45000000.0
2007-05-31 16:59:00,1.82408,1.82411,1.82391,1.82411,39000000.0
2007-05-31 17:00:00,1.8245,1.82478,1.82437,1.82478,47000000.0
2007-05-31 17:01:00,1.82492,1.82551,1.82492,1.82551,26000000.0
2007-05-31 17:02:00,1.82579,1.82579,1.82529,1.82529,33000000.0
2007-05-31 17:03:00,1.82533,1.82533,1.82504,1.82519,33000000.0
2007-05-31 17:04:00,1.82485,1.82485,1.82441,1.82441,37000000.0
2007-05-31 17:05:00,1.82437,1.82473,1.82437,1.82473,35000000.0
2007-05-31 17:06:00,1.82518,1.82545,1.82505,1.82544,46000000.0
2007-05-31 17:07:00,1.82543,1.82543,1.82508,1.82514,33000000.0
2007-05-31 17:08:00,1.82568,1.82643,1.82568,1.82643,45000000.0
2007-05-31 17:09:00,1.82665,1.82708,1.82665,1.82708,47000000.0
2007-05-31 17:10:00,1.82728,1.82746,1.82717,1.82717,36000000.0
2007-05-31 17:11:00,1.82721,1.82728,1.82712,1.82712,44000000.0
2007-05-31 17:12:00,1.82733,1.8274,1.8271,1.82729,23000000.0
2007-05-31 17:13:00,1.8276,1.82779,1.82683,1.82683,35000000.0
2007-05-31 17:14:00,1.82647,1.82687,1.82641,1.8268,27000000.0
2007-05-31 17:15:00,1.82645,1.82722,1.82645,1.82722,26000000.0
2007-05-31 17:16:00,1.82728,1.82744,1.82717,1.82717,27000000.0
2007-05-31 17:17:00,1.82752,1.82768,1.82748,1.82768,38000000.0
2007-05-31 17:18:00,1.82763,1.82763,1.82723,1.82729,29000000.0
2007-05-31 17:19:00,1.82714,1.82763,1.8271,1.82763,19000000.0
2007-05-31 17:20:00,1.8276,1.82766,1.82751,1.82755,29000000.0
2007-05-31 17:21:00,1.82778,1.82812,1.82758,1.82812,26000000.0
2007-05-31 17:22:00,1.82787,1.82787,1.82748,1.82759,30000000.0
2007-05-31 17:23:00,1.82815,1.82843,1.82815,1.82835,32000000.0
2007-05-31 17:24:00,1.82837,1.82841,1.82817,1.82822,23000000.0
2007-05-31 17:25:00,1.82796,1.82802,1.82757,1.828,20000000.0
2007-05-31 17:26:00,1.82791,1.82791,1.82739,1.82761,18000000.0
2007-05-31 17:27:00,1.82771,1.82771,1.82638,1.82639,44000000.0
2007-05-31 17:28:00,1.82623,1.82623,1.82595,1.82609,39000000.0
2007-05-31 17:29:00,1.82681,1.82701,1.82643,1.82701,36000000.0
2007-05-31 17:30:00,1.82693,1.82698,1.82663,1.82664,61000000.0
2007-05-31 17:31:00,1.82654,1.82722,1.82654,1.82722,62000000.0
2007-05-31 17:32:00,1.82728,1.82728,1.82713,1.82714,54000000.0
2007-05-31 17:33:00,1.82698,1.82698,1.82657,1.82657,64000000.0
2007-05-31 17:34:00,1.82658,1.82684,1.82642,1.82684,60000000.0
2007-05-31 17:35:00,1.82715,1.82739,1.82715,1.82739,43000000.0
2007-05-31 17:36:00,1.8272,1.82736,1.82718,1.82736,58000000.0
2007-05-31 17:37:00,1.82736,1.82736,1.82705,1.82705,47000000.0
2007-05-31 17:38:00,1.82697,1.82709,1.82695,1.82696,44000000.0
2007-05-31 17:39:00,1.82702,1.82726,1.82702,1.82726,41000000.0
2007-05-31 17:40:00,1.82709,1.82709,1.82681,1.82681,59000000.0
2007-05-31 17:41:00,1.82645,1.82645,1.82626,1.82644,50000000.0
2007-05-31 17:42:00,1.82644,1.8265,1.82619,1.82619,37000000.0
2007-05-31 17:43:00,1.82607,1.8261,1.82567,1.82567,33000000.0
2007-05-31 17:44:00,1.82569,1.82595,1.82564,1.82575,46000000.0
2007-05-31 17:45:00,1.82564,1.82589,1.82555,1.82555,49000000.0
2007-05-31 17:46:00,1.82573,1.82577,1.82559,1.82569,56000000.0
2007-05-31 17:47:00,1.82558,1.82576,1.82555,1.82576,65000000.0
2007-05-31 17:48:00,1.82584,1.82598,1.8257,1.82597,61000000.0
2007-05-31 17:49:00,1.82629,1.82676,1.82629,1.82662,72000000.0
2007-05-31 17:50:00,1.82657,1.8268,1.82657,1.82668,53000000.0
2007-05-31 17:51:00,1.82671,1.82684,1.82656,1.82656,54000000.0
2007-05-31 17:52:00,1.82681,1.82698,1.82681,1.82698,51000000.0
2007-05-31 17:53:00,1.82692,1.82692,1.82673,1.82681,42000000.0
2007-05-31 17:54:00,1.82665,1.82665,1.82606,1.82644,32000000.0
2007-05-31 17:55:00,1.8265,1.82657,1.8265,1.82651,32000000.0
2007-05-31 17:56:00,1.82615,1.82615,1.82578,1.82596,47000000.0
2007-05-31 17:57:00,1.82599,1.82614,1.82578,1.82614,34000000.0
2007-05-31 17:58:00,1.82616,1.82618,1.82599,1.82618,44000000.0
2007-05-31 17:59:00,1.82639,1.82642,1.8262,1.8262,39000000.0
2007-05-31 18:00:00,1.8262,1.82649,1.8262,1.82649,32000000.0
2007-05-31 18:01:00,1.82653,1.82672,1.82614,1.8262,52000000.0
2007-05-31 18:02:00,1.82614,1.82614,1.82567,1.8258,30000000.0
2007-05-31 18:03:00,1.82573,1.8258,1.82566,1.82577,38000000.0
2007-05-31 18:04:00,1.8257,1.8257,1.82534,1.82543,38000000.0
2007-05-31 18:05:00,1.82539,1.82609,1.82539,1.82609,36000000.0
2007-05-31 18:06:00,1.82615,1.82662,1.82615,1.82662,32000000.0
2007-05-31 18:07:00,1.82664,1.82694,1.82664,1.82694,38000000.0
2007-05-31 18:08:00,1.82707,1.82739,1.82685,1.82739,56000000.0
2007-05-31 18:09:00,1.82742,1.82742,1.82701,1.82702,34000000.0
2007-05-31 18:10:00,1.82691,1.82708,1.82681,1.82681,26000000.0
2007-05-31 18:11:00,1.8267,1.82676,1.82654,1.82654,34000000.0
2007-05-31 18:12:00,1.82627,1.82663,1.82627,1.82663,24000000.0
2007-05-31 18:13:00,1.82683,1.82704,1.82682,1.827,30000000.0
2007-05-31 18:14:00,1.82695,1.82696,1.82672,1.82696,22000000.0
2007-05-31 18:15:00,1.82698,1.82708,1.8269,1.82693,21000000.0
2007-05-31 18:16:00,1.82681,1.8273,1.82681,1.8273,66000000.0
2007-05-31 18:17:00,1.82739,1.82741,1.8271,1.82737,60000000.0
2007-05-31 18:18:00,1.82741,1.82771,1.82741,1.82752,33000000.0
2007-05-31 18:19:00,1.82764,1.82789,1.82764,1.82783,46000000.0
2007-05-31 18:20:00,1.82794,1.82794,1.82749,1.82749,61000000.0
2007-05-31 18:21:00,1.8275,1.82755,1.82748,1.82755,37000000.0
2007-05-31 18:22:00,1.82747,1.82747,1.82705,1.82705,49000000.0
2007-05-31 18:23:00,1.82672,1.82685,1.82626,1.82626,34000000.0
2007-05-31 18:24:00,1.82605,1.82626,1.82586,1.82588,47000000.0
2007-05-31 18:25:00,1.82586,1.82642,1.82586,1.82642,31000000.0
2007-05-31 18:26:00,1.82599,1.82613,1.82568,1.82574,43000000.0
2007-05-31 18:27:00,1.82575,1.82603,1.82575,1.82587,35000000.0
2007-05-31 18:28:00,1.82587,1.82592,1.82581,1.8259,18000000.0
2007-05-31 18:29:00,1.82598,1.82605,1.82595,1.82599,24000000.0
2007-05-31 18:30:00,1.82598,1.82598,1.82498,1.8251,32000000.0
2007-05-31 18:31:00,1.82502,1.82509,1.82485,1.82486,46000000.0
2007-05-31 18:32:00,1.82475,1.82492,1.82449,1.82492,55000000.0
2007-05-31 18:33:00,1.82504,1.82504,1.82495,1.82504,29000000.0
2007-05-31 18:34:00,1.82478,1.82494,1.82439,1.82494,32000000.0
2007-05-31 18:35:00,1.82499,1.82499,1.8247,1.82472,47000000.0
2007-05-31 18:36:00,1.82491,1.82491,1.82456,1.82457,65000000.0
2007-05-31 18:37:00,1.82465,1.82479,1.82461,1.82464,63000000.0
2007-05-31 18:38:00,1.82453,1.82505,1.82453,1.82505,61000000.0
2007-05-31 18:39:00,1.82513,1.82522,1.82508,1.82509,37000000.0
2007-05-31 18:40:00,1.82506,1.82506,1.82479,1.82503,52000000.0
2007-05-31 18:41:00,1.82505,1.82508,1.82481,1.82503,68000000.0
2007-05-31 18:42:00,1.82507,1.82507,1.82469,1.8249,40000000.0
2007-05-31 18:43:00,1.82501,1.82516,1.82501,1.82508,39000000.0
2007-05-31 18:44:00,1.82541,1.82574,1.82541,1.82573,33000000.0
2007-05-31 18:45:00,1.82579,1.82584,1.82565,1.82581,57000000.0
2007-05-31 18:46:00,1.82569,1.82586,1.82564,1.82581,61000000.0
2007-05-31 18:47:00,1.82594,1.8262,1.82594,1.82606,41000000.0
2007-05-31 18:48:00,1.82604,1.82604,1.82572,1.82572,26000000.0
2007-05-31 18:49:00,1.82549,1.82569,1.82548,1.82569,31000000.0
2007-05-31 18:50:00,1.82544,1.82569,1.82486,1.82529,37000000.0
2007-05-31 18:51:00,1.82518,1.82529,1.82514,1.82529,17000000.0
2007-05-31 18:52:00,1.82468,1.82537,1.82468,1.82537,33000000.0
2007-05-31 18:53:00,1.82561,1.82572,1.82542,1.82572,31000000.0
2007-05-31 18:54:00,1.82552,1.82562,1.82522,1.82562,11000000.0
2007-05-31 18:55:00,1.82569,1.82569,1.82545,1.82551,22000000.0
2007-05-31 18:56:00,1.8254,1.82561,1.82539,1.82554,16000000.0
2007-05-31 18:57:00,1.82551,1.82592,1.82551,1.82592,15000000.0
2007-05-31 18:58:00,1.82601,1.82619,1.82601,1.82619,19000000.0
2007-05-31 18:59:00,1.82617,1.82617,1.82592,1.82592,26000000.0
2007-05-31 19:00:00,1.82589,1.82608,1.82586,1.82608,12000000.0
2007-05-31 19:01:00,1.826,1.82603,1.82592,1.82596,18000000.0
2007-05-31 19:02:00,1.82601,1.82614,1.82596,1.82614,23000000.0
2007-05-31 19:03:00,1.8263,1.8263,1.8261,1.8261,21000000.0
2007-05-31 19:04:00,1.82612,1.82622,1.82599,1.82612,55000000.0
2007-05-31 19:05:00,1.82608,1.82608,1.82588,1.82588,42000000.0
2007-05-31 19:06:00,1.82548,1.82586,1.82539,1.82586,63000000.0
2007-05-31 19:07:00,1.82592,1.826,1.8257,1.8257,39000000.0
2007-05-31 19:08:00,1.82571,1.8259,1.82571,1.82573,32000000.0
2007-05-31 19:09:00,1.82559,1.82577,1.82544,1.82574,56000000.0
2007-05-31 19:10:00,1.82574,1.82589,1.82568,1.82576,27000000.0
2007-05-31 19:11:00,1.82567,1.82572,1.8255,1.82565,36000000.0
2007-05-31 19:12:00,1.82569,1.82569,1.82547,1.82547,25000000.0
2007-05-31 19:13:00,1.82546,1.82587,1.82546,1.82587,23000000.0
2007-05-31 19:14:00,1.82587,1.82588,1.82573,1.82581,37000000.0
2007-05-31 19:15:00,1.82573,1.82573,1.8254,1.8254,17000000.0
2007-05-31 19:16:00,1.82517,1.8253,1.82509,1.8253,23000000.0
2007-05-31 19:17:00,1.82526,1.8254,1.82526,1.82534,17000000.0
2007-05-31 19:18:00,1.8257,1.82581,1.82568,1.82581,30000000.0
2007-05-31 19:19:00,1.82578,1.82592,1.82578,1.82584,36000000.0
2007-05-31 19:20:00,1.82575,1.82575,1.82495,1.82495,23000000.0
2007-05-31 19:21:00,1.8253,1.8253,1.82525,1.8253,21000000.0
2007-05-31 19:22:00,1.82576,1.82576,1.8254,1.8255,25000000.0
2007-05-31 19:23:00,1.82556,1.82572,1.82556,1.82558,12000000.0
2007-05-31 19:24:00,1.82568,1.82604,1.82564,1.82604,39000000.0
2007-05-31 19:25:00,1.82619,1.82633,1.82611,1.8262,49000000.0
2007-05-31 19:26:00,1.82634,1.82634,1.82572,1.82572,48000000.0
2007-05-31 19:27:00,1.82598,1.82614,1.82591,1.82604,51000000.0
2007-05-31 19:28:00,1.82611,1.82642,1.82611,1.82614,40000000.0
2007-05-31 19:29:00,1.8258,1.82593,1.82566,1.82582,28000000.0
2007-05-31 19:30:00,1.82617,1.82637,1.82585,1.82588,32000000.0
2007-05-31 19:31:00,1.8258,1.82616,1.8258,1.82595,28000000.0
2007-05-31 19:32:00,1.82608,1.8263,1.82604,1.82611,31000000.0
2007-05-31 19:33:00,1.8263,1.82636,1.82613,1.82614,14000000.0
2007-05-31 19:34:00,1.82619,1.82624,1.82597,1.82611,49000000.0
2007-05-31 19:35:00,1.82612,1.82624,1.82587,1.82587,28000000.0
2007-05-31 19:36:00,1.82592,1.82604,1.82592,1.82604,16000000.0
2007-05-31 19:37:00,1.82599,1.82602,1.82583,1.8259,26000000.0
2007-05-31 19:38:00,1.82596,1.82631,1.82596,1.82616,8000000.0
2007-05-31 19:39:00,1.82612,1.8263,1.82555,1.82555,13000000.0
2007-05-31 19:40:00,1.82504,1.82528,1.82504,1.82523,16000000.0
2007-05-31 19:41:00,1.82522,1.82542,1.82508,1.82542,17000000.0
2007-05-31 19:42:00,1.82518,1.82555,1.82518,1.82548,19000000.0
2007-05-31 19:43:00,1.82481,1.82529,1.82454,1.82509,21000000.0
2007-05-31 19:44:00,1.82548,1.82562,1.82547,1.82553,21000000.0
2007-05-31 19:45:00,1.82549,1.82563,1.82534,1.82542,33000000.0
2007-05-31 19:46:00,1.82563,1.82576,1.82546,1.82576,18000000.0
2007-05-31 19:47:00,1.8259,1.82594,1.82586,1.82586,22000000.0
2007-05-31 19:48:00,1.82557,1.82579,1.82543,1.82579,18000000.0
2007-05-31 19:49:00,1.82585,1.82596,1.82581,1.82581,27000000.0
2007-05-31 19:50:00,1.8259,1.826,1.82589,1.82598,23000000.0
2007-05-31 19:51:00,1.82593,1.82603,1.82413,1.82598,7000000.0
2007-05-31 19:52:00,1.82582,1.82611,1.82582,1.82611,15000000.0
2007-05-31 19:53:00,1.82593,1.82596,1.8258,1.8258,21000000.0
2007-05-31 19:54:00,1.82584,1.82585,1.82579,1.8258,9000000.0
2007-05-31 19:55:00,1.82581,1.82585,1.82558,1.82584,30000000.0
2007-05-31 19:56:00,1.82612,1.82617,1.82607,1.82612,20000000.0
2007-05-31 19:57:00,1.82607,1.82607,1.82587,1.82596,12000000.0
2007-05-31 19:58:00,1.82575,1.826,1.82575,1.826,13000000.0
2007-05-31 19:59:00,1.82579,1.82611,1.82538,1.82584,31000000.0
2007-05-31 20:00:00,1.82596,1.82601,1.8258,1.82601,23000000.0
2007-05-31 20:01:00,1.82547,1.82568,1.8251,1.82567,13000000.0
2007-05-31 20:02:00,1.82595,1.82595,1.82553,1.82553,20000000.0
2007-05-31 20:03:00,1.8254,1.82541,1.8252,1.82541,18000000.0
2007-05-31 20:04:00,1.82523,1.82545,1.82521,1.82541,27000000.0
2007-05-31 20:05:00,1.82533,1.82553,1.82533,1.82549,23000000.0
2007-05-31 20:06:00,1.82541,1.82548,1.82534,1.82543,13000000.0
2007-05-31 20:07:00,1.82517,1.82529,1.82501,1.82501,29000000.0
2007-05-31 20:08:00,1.82507,1.82538,1.82505,1.82537,15000000.0
2007-05-31 20:09:00,1.82481,1.82521,1.82466,1.82518,17000000.0
2007-05-31 20:10:00,1.82523,1.8253,1.82512,1.82518,8000000.0
2007-05-31 20:11:00,1.82503,1.82546,1.82503,1.82537,10000000.0
2007-05-31 20:12:00,1.82515,1.8252,1.82503,1.8252,15000000.0
2007-05-31 20:13:00,1.8251,1.8251,1.82479,1.82503,17000000.0
2007-05-31 20:14:00,1.82486,1.82522,1.82485,1.82522,15000000.0
2007-05-31 20:15:00,1.82523,1.82523,1.82506,1.82509,10000000.0
2007-05-31 20:16:00,1.82519,1.8252,1.82506,1.82513,22000000.0
2007-05-31 20:17:00,1.82508,1.82511,1.82455,1.82485,7000000.0
2007-05-31 20:18:00,1.82498,1.82503,1.82478,1.82482,24000000.0
2007-05-31 20:19:00,1.82472,1.82472,1.82453,1.82453,9000000.0
2007-05-31 20:20:00,1.82475,1.82489,1.82454,1.82465,14000000.0
2007-05-31 20:21:00,1.8248,1.8248,1.8246,1.82471,7000000.0
2007-05-31 20:22:00,1.82477,1.8248,1.8247,1.82475,12000000.0
2007-05-31 20:23:00,1.82475,1.82488,1.82475,1.82485,8000000.0
2007-05-31 20:24:00,1.82463,1.82471,1.82449,1.82449,15000000.0
2007-05-31 20:25:00,1.82445,1.82471,1.82445,1.8247,16000000.0
2007-05-31 20:26:00,1.82469,1.82471,1.82434,1.82437,22000000.0
2007-05-31 20:27:00,1.82426,1.82445,1.82406,1.82445,11000000.0
2007-05-31 20:28:00,1.82454,1.82465,1.82454,1.82462,7000000.0
2007-05-31 20:29:00,1.82456,1.82465,1.82435,1.82435,20000000.0
2007-05-31 20:30:00,1.82439,1.82451,1.82423,1.82434,27000000.0
2007-05-31 20:31:00,1.82453,1.82453,1.82444,1.82444,17000000.0
2007-05-31 20:32:00,1.82436,1.82442,1.82434,1.82441,20000000.0
2007-05-31 20:33:00,1.82447,1.82447,1.82423,1.82437,14000000.0
2007-05-31 20:34:00,1.82438,1.82438,1.82414,1.82431,28000000.0
2007-05-31 20:35:00,1.82393,1.82461,1.82393,1.82461,23000000.0
2007-05-31 20:36:00,1.82439,1.82441,1.82427,1.82428,11000000.0
2007-05-31 20:37:00,1.82432,1.82443,1.82421,1.82421,7000000.0
2007-05-31 20:38:00,1.82409,1.8243,1.82409,1.82418,10000000.0
2007-05-31 20:39:00,1.82383,1.82414,1.82383,1.82402,9000000.0
2007-05-31 20:40:00,1.8238,1.8238,1.8236,1.82372,8000000.0
2007-05-31 20:41:00,1.8241,1.82413,1.82403,1.82405,8000000.0
2007-05-31 20:42:00,1.82412,1.8248,1.82412,1.82466,15000000.0
2007-05-31 20:43:00,1.82487,1.82531,1.82487,1.82496,12000000.0
2007-05-31 20:44:00,1.82525,1.82582,1.82525,1.82582,7000000.0
2007-05-31 20:45:00,1.82607,1.82607,1.82549,1.82551,12000000.0
2007-05-31 20:46:00,1.8254,1.8256,1.8254,1.8256,9000000.0
2007-05-31 20:47:00,1.82557,1.82564,1.82543,1.82564,11000000.0
2007-05-31 20:48:00,1.82556,1.82556,1.82511,1.82511,11000000.0
2007-05-31 20:49:00,1.82514,1.82514,1.82497,1.82504,18000000.0
2007-05-31 20:50:00,1.82479,1.82479,1.82451,1.82451,7000000.0
2007-05-31 20:51:00,1.82491,1.82491,1.82468,1.82472,18000000.0
2007-05-31 20:52:00,1.82453,1.82482,1.82453,1.82482,15000000.0
2007-05-31 20:53:00,1.82485,1.82488,1.82478,1.82488,8000000.0
2007-05-31 20:54:00,1.8248,1.82507,1.8248,1.82507,10000000.0
2007-05-31 20:55:00,1.82508,1.82508,1.82497,1.82505,8000000.0
2007-05-31 20:56:00,1.82511,1.82511,1.82456,1.82456,8000000.0
2007-05-31 20:57:00,1.82434,1.82444,1.82434,1.82437,18000000.0
2007-05-31 20:58:00,1.82455,1.8247,1.82455,1.8247,14000000.0
2007-05-31 20:59:00,1.82439,1.82446,1.82418,1.82418,8000000.0
2007-05-31 21:00:00,1.82412,1.82469,1.82412,1.82469,11000000.0
2007-05-31 21:01:00,1.82521,1.82521,1.82489,1.82489,16000000.0
2007-05-31 21:02:00,1.82463,1.82483,1.82443,1.82452,8000000.0
2007-05-31 21:03:00,1.82407,1.82507,1.82407,1.82507,13000000.0
2007-05-31 21:04:00,1.82518,1.82528,1.82516,1.82528,8000000.0
2007-05-31 21:05:00,1.82527,1.82533,1.82522,1.82524,11000000.0
2007-05-31 21:06:00,1.82521,1.82524,1.82496,1.82496,8000000.0
2007-05-31 21:07:00,1.82458,1.82492,1.82453,1.82492,7000000.0
2007-05-31 21:08:00,1.82553,1.82561,1.82553,1.82559,11000000.0
2007-05-31 21:09:00,1.82561,1.82565,1.82558,1.82565,9000000.0
2007-05-31 21:10:00,1.82555,1.82555,1.82533,1.82533,8000000.0
2007-05-31 21:11:00,1.82531,1.82538,1.82529,1.82529,8000000.0
2007-05-31 21:12:00,1.82527,1.82529,1.82341,1.82529,10000000.0
2007-05-31 21:13:00,1.82525,1.82534,1.82519,1.82519,8000000.0
2007-05-31 21:14:00,1.82451,1.82462,1.82448,1.82448,9000000.0
2007-05-31 21:15:00,1.82392,1.82439,1.82384,1.82439,11000000.0
2007-05-31 21:16:00,1.82462,1.82465,1.8246,1.82462,9000000.0
2007-05-31 21:17:00,1.8244,1.82522,1.82418,1.82522,7000000.0
2007-05-31 21:18:00,1.82517,1.82538,1.82517,1.82527,7000000.0
2007-05-31 21:19:00,1.82516,1.82516,1.82483,1.82483,8000000.0
2007-05-31 21:20:00,1.82483,1.82483,1.8247,1.8247,12000000.0
2007-05-31 21:21:00,1.82426,1.82426,1.82399,1.8242,8000000.0
2007-05-31 21:22:00,1.82444,1.82444,1.82419,1.82419,7000000.0
2007-05-31 21:23:00,1.82451,1.82459,1.82437,1.8244,10000000.0
2007-05-31 21:24:00,1.82408,1.82408,1.82387,1.82396,11000000.0
2007-05-31 21:25:00,1.82419,1.82419,1.82408,1.82416,5000000.0
2007-05-31 21:26:00,1.82413,1.82419,1.82403,1.82403,5000000.0
2007-05-31 21:27:00,1.82389,1.82411,1.8238,1.82411,31000000.0
2007-05-31 21:28:00,1.82425,1.82427,1.82403,1.82427,20000000.0
2007-05-31 21:29:00,1.8243,1.82433,1.82418,1.82418,8000000.0
2007-05-31 21:30:00,1.82413,1.82413,1.82384,1.82384,9000000.0
2007-05-31 21:31:00,1.82355,1.82369,1.82355,1.82365,7000000.0
2007-05-31 21:32:00,1.82369,1.82369,1.82356,1.82358,8000000.0
2007-05-31 21:33:00,1.82398,1.82402,1.82388,1.82401,6000000.0
2007-05-31 21:34:00,1.82403,1.82413,1.82403,1.82413,10000000.0
2007-05-31 21:35:00,1.8241,1.8241,1.82392,1.82396,11000000.0
2007-05-31 21:36:00,1.82402,1.82415,1.82394,1.82415,11000000.0
2007-05-31 21:38:00,1.82425,1.82443,1.8241,1.82414,26000000.0
2007-05-31 21:39:00,1.82411,1.82411,1.82359,1.8236,18000000.0
2007-05-31 21:40:00,1.82417,1.82425,1.824,1.82425,12000000.0
2007-05-31 21:41:00,1.82417,1.82426,1.82399,1.82412,7000000.0
2007-05-31 21:42:00,1.82421,1.82441,1.82421,1.82437,7000000.0
2007-05-31 21:43:00,1.82483,1.82511,1.82483,1.82501,11000000.0
2007-05-31 21:44:00,1.82488,1.82517,1.82436,1.82436,18000000.0
2007-05-31 21:45:00,1.82414,1.82426,1.82414,1.8242,7000000.0
2007-05-31 21:46:00,1.82462,1.82481,1.82458,1.82458,15000000.0
2007-05-31 21:47:00,1.8248,1.82482,1.82458,1.82458,10000000.0
2007-05-31 21:48:00,1.82548,1.82548,1.82543,1.82548,7000000.0
2007-05-31 21:49:00,1.82478,1.82478,1.82469,1.82477,8000000.0
2007-05-31 21:50:00,1.82485,1.82499,1.82485,1.82499,10000000.0
2007-05-31 21:51:00,1.82504,1.82504,1.82478,1.82499,8000000.0
2007-05-31 21:52:00,1.82505,1.82508,1.82502,1.82505,6000000.0
2007-05-31 21:53:00,1.82502,1.82512,1.82494,1.82494,8000000.0
2007-05-31 21:54:00,1.82512,1.82515,1.8251,1.82515,9000000.0
2007-05-31 21:55:00,1.82507,1.82507,1.82493,1.82501,11000000.0
2007-05-31 21:56:00,1.82507,1.82524,1.825,1.825,6000000.0
2007-05-31 21:57:00,1.82454,1.82499,1.82454,1.82496,13000000.0
2007-05-31 21:58:00,1.82508,1.82513,1.82506,1.82512,6000000.0
2007-05-31 21:59:00,1.82473,1.82474,1.82441,1.82441,25000000.0
2007-05-31 22:00:00,1.82393,1.8242,1.82393,1.82404,12000000.0
2007-05-31 22:01:00,1.8246,1.82471,1.82454,1.82471,6000000.0
2007-05-31 22:02:00,1.82452,1.82452,1.82404,1.82404,11000000.0
2007-05-31 22:03:00,1.82409,1.82434,1.82399,1.8243,9000000.0
2007-05-31 22:04:00,1.82417,1.82432,1.82408,1.8241,11000000.0
2007-05-31 22:05:00,1.82421,1.82432,1.82392,1.82392,6000000.0
2007-05-31 22:06:00,1.82399,1.82429,1.82399,1.82422,8000000.0
2007-05-31 22:07:00,1.82409,1.82409,1.82397,1.82403,15000000.0
2007-05-31 22:08:00,1.82446,1.82469,1.82446,1.82469,6000000.0
2007-05-31 22:09:00,1.82458,1.82461,1.82456,1.82456,13000000.0
2007-05-31 22:10:00,1.8246,1.82464,1.82458,1.82462,6000000.0
2007-05-31 22:11:00,1.82466,1.8249,1.82466,1.82466,8000000.0
2007-05-31 22:12:00,1.82469,1.82482,1.82469,1.82482,15000000.0
2007-05-31 22:13:00,1.82485,1.82486,1.82481,1.82486,10000000.0
2007-05-31 22:14:00,1.82483,1.82484,1.82478,1.82478,13000000.0
2007-05-31 22:15:00,1.82477,1.82498,1.82477,1.82498,9000000.0
2007-05-31 22:16:00,1.82494,1.82515,1.82489,1.82515,8000000.0
2007-05-31 22:17:00,1.82506,1.82529,1.82505,1.82529,16000000.0
2007-05-31 22:18:00,1.82551,1.82568,1.82534,1.82546,8000000.0
2007-05-31 22:19:00,1.82538,1.82538,1.82475,1.82475,9000000.0
2007-05-31 22:20:00,1.82469,1.82529,1.82443,1.82529,7000000.0
2007-05-31 22:21:00,1.82545,1.82545,1.82537,1.82542,11000000.0
2007-05-31 22:22:00,1.82542,1.82542,1.82531,1.82536,3000000.0
2007-05-31 22:23:00,1.8252,1.82532,1.8252,1.82532,15000000.0
2007-05-31 22:24:00,1.82507,1.82521,1.82494,1.82494,10000000.0
2007-05-31 22:26:00,1.82507,1.82518,1.82494,1.82518,10000000.0
2007-05-31 22:27:00,1.82507,1.82511,1.82504,1.82506,10000000.0
2007-05-31 22:28:00,1.82505,1.8251,1.82505,1.82505,8000000.0
2007-05-31 22:29:00,1.82492,1.82501,1.82492,1.82498,7000000.0
2007-05-31 22:30:00,1.82513,1.82519,1.82511,1.82515,5000000.0
2007-05-31 22:31:00,1.82505,1.82508,1.82488,1.82508,22000000.0
2007-05-31 22:32:00,1.82487,1.82529,1.82487,1.82493,7000000.0
2007-05-31 22:33:00,1.82522,1.82528,1.82504,1.82506,38000000.0
2007-05-31 22:34:00,1.82509,1.8253,1.82494,1.8253,47000000.0
2007-05-31 22:35:00,1.82571,1.82584,1.82543,1.82565,8000000.0
2007-05-31 22:36:00,1.82585,1.82585,1.82568,1.82568,7000000.0
2007-05-31 22:37:00,1.82544,1.82544,1.82502,1.82502,28000000.0
2007-05-31 22:38:00,1.82538,1.8255,1.82535,1.8255,10000000.0
2007-05-31 22:39:00,1.8261,1.8261,1.8261,1.8261,9000000.0
2007-05-31 22:40:00,1.8241,1.82417,1.8241,1.82415,9000000.0
2007-05-31 22:41:00,1.825,1.82543,1.825,1.82508,16000000.0
2007-05-31 22:42:00,1.82556,1.82562,1.82539,1.82539,9000000.0
2007-05-31 22:43:00,1.82505,1.82508,1.82505,1.82508,11000000.0
2007-05-31 22:44:00,1.82518,1.82518,1.82515,1.82515,8000000.0
2007-05-31 22:45:00,1.82537,1.82553,1.82537,1.82541,12000000.0
2007-05-31 22:46:00,1.82582,1.82582,1.82524,1.82551,9000000.0
2007-05-31 22:47:00,1.82556,1.82556,1.82537,1.82537,16000000.0
2007-05-31 22:48:00,1.82489,1.82507,1.82489,1.82503,11000000.0
2007-05-31 22:49:00,1.82504,1.82511,1.82497,1.82497,12000000.0
2007-05-31 22:50:00,1.82492,1.82497,1.8249,1.8249,16000000.0
2007-05-31 22:52:00,1.8254,1.82564,1.8254,1.82555,9000000.0
2007-05-31 22:53:00,1.82531,1.82532,1.82499,1.825,8000000.0
2007-05-31 22:54:00,1.82489,1.82494,1.8248,1.82491,7000000.0
2007-05-31 22:55:00,1.82513,1.82513,1.82492,1.82492,8000000.0
2007-05-31 22:56:00,1.82495,1.82499,1.82494,1.82494,8000000.0
2007-05-31 22:57:00,1.82488,1.82502,1.82488,1.82502,7000000.0
2007-05-31 22:58:00,1.8253,1.82554,1.82524,1.82554,7000000.0
2007-05-31 22:59:00,1.82543,1.82543,1.8249,1.8249,9000000.0
2007-05-31 23:00:00,1.82458,1.82491,1.82458,1.82487,12000000.0
2007-05-31 23:01:00,1.82492,1.82521,1.82492,1.82521,9000000.0
2007-05-31 23:02:00,1.82536,1.82536,1.8252,1.8252,7000000.0
2007-05-31 23:03:00,1.82491,1.82495,1.82474,1.82474,12000000.0
2007-05-31 23:04:00,1.82486,1.82528,1.82486,1.82528,9000000.0
2007-05-31 23:05:00,1.82538,1.82583,1.82538,1.82583,11000000.0
2007-05-31 23:06:00,1.8258,1.8258,1.82567,1.82567,2000000.0
2007-05-31 23:07:00,1.82551,1.82556,1.82546,1.82551,8000000.0
2007-05-31 23:08:00,1.82543,1.8259,1.82543,1.8259,15000000.0
2007-05-31 23:09:00,1.82604,1.82616,1.82604,1.82616,7000000.0
2007-05-31 23:10:00,1.82616,1.82616,1.82585,1.82585,8000000.0
2007-05-31 23:11:00,1.82588,1.82588,1.82561,1.82567,8000000.0
2007-05-31 23:12:00,1.82585,1.8262,1.82585,1.8262,8000000.0
2007-05-31 23:13:00,1.82637,1.82664,1.8262,1.8262,7000000.0
2007-05-31 23:14:00,1.82595,1.8261,1.82595,1.82608,9000000.0
2007-05-31 23:15:00,1.82617,1.82623,1.82615,1.82622,8000000.0
2007-05-31 23:16:00,1.82628,1.82637,1.8262,1.82632,7000000.0
2007-05-31 23:17:00,1.82624,1.82649,1.82624,1.82632,7000000.0
2007-05-31 23:18:00,1.82643,1.82655,1.82643,1.82655,2000000.0
2007-05-31 23:20:00,1.82659,1.82666,1.82643,1.82662,9000000.0
2007-05-31 23:21:00,1.82663,1.82663,1.82629,1.82639,8000000.0
2007-05-31 23:22:00,1.82633,1.82637,1.82598,1.82637,7000000.0
2007-05-31 23:23:00,1.82647,1.82647,1.82626,1.82626,7000000.0
2007-05-31 23:24:00,1.82596,1.82615,1.82596,1.82605,9000000.0
2007-05-31 23:25:00,1.82617,1.82626,1.82617,1.82622,10000000.0
2007-05-31 23:26:00,1.82563,1.82575,1.8256,1.8256,5000000.0
2007-05-31 23:27:00,1.82547,1.82564,1.82546,1.82564,8000000.0
2007-05-31 23:28:00,1.82623,1.82626,1.82608,1.82608,5000000.0
2007-05-31 23:29:00,1.82586,1.82586,1.82554,1.82554,25000000.0
2007-05-31 23:30:00,1.82579,1.82611,1.82579,1.8258,8000000.0
2007-05-31 23:31:00,1.82573,1.82588,1.82573,1.82588,14000000.0
2007-05-31 23:32:00,1.82611,1.82611,1.82545,1.82573,9000000.0
2007-05-31 23:33:00,1.82601,1.82601,1.82599,1.82599,2000000.0
2007-05-31 23:34:00,1.82594,1.82606,1.82589,1.82605,8000000.0
2007-05-31 23:35:00,1.8259,1.82593,1.82576,1.82593,12000000.0
2007-05-31 23:36:00,1.82596,1.82596,1.82563,1.82589,9000000.0
2007-05-31 23:37:00,1.82576,1.82587,1.8257,1.8257,8000000.0
2007-05-31 23:38:00,1.82581,1.82592,1.82576,1.82586,8000000.0
2007-05-31 23:39:00,1.82571,1.82592,1.8256,1.82586,11000000.0
2007-05-31 23:40:00,1.82599,1.82624,1.8258,1.8258,21000000.0
2007-05-31 23:41:00,1.82593,1.82593,1.82577,1.82578,8000000.0
2007-05-31 23:42:00,1.82583,1.82601,1.82583,1.82601,19000000.0
2007-05-31 23:44:00,1.82598,1.82598,1.82554,1.82554,8000000.0
2007-05-31 23:45:00,1.82564,1.82573,1.82564,1.82573,3000000.0
2007-05-31 23:46:00,1.82583,1.82588,1.82581,1.82584,8000000.0
2007-05-31 23:47:00,1.82565,1.82565,1.82511,1.82511,7000000.0
2007-05-31 23:48:00,1.82593,1.826,1.82591,1.82596,8000000.0
2007-05-31 23:50:00,1.82505,1.82558,1.82505,1.82555,8000000.0
2007-05-31 23:51:00,1.82507,1.8254,1.82494,1.82535,7000000.0
2007-05-31 23:52:00,1.82472,1.82538,1.82472,1.82538,7000000.0
2007-05-31 23:53:00,1.82511,1.82552,1.82511,1.82544,10000000.0
2007-05-31 23:54:00,1.82518,1.82568,1.82518,1.82542,7000000.0
2007-05-31 23:55:00,1.82542,1.82553,1.82536,1.82553,9000000.0
2007-05-31 23:56:00,1.82548,1.82583,1.82548,1.82574,12000000.0
2007-05-31 23:57:00,1.826,1.826,1.82574,1.82574,6000000.0
2007-05-31 23:58:00,1.8257,1.82573,1.82553,1.82553,8000000.0
2007-05-31 23:59:00,1.82551,1.82565,1.82532,1.82562,18000000.0
2007-06-01 00:00:00,1.82578,1.82578,1.82545,1.82556,7000000.0
2007-06-01 00:01:00,1.82518,1.82553,1.82518,1.82522,8000000.0
2007-06-01 00:02:00,1.82543,1.82543,1.82487,1.82487,9000000.0
2007-06-01 00:03:00,1.82518,1.82518,1.82471,1.82512,11000000.0
2007-06-01 00:04:00,1.82439,1.82477,1.82439,1.82477,10000000.0
2007-06-01 00:05:00,1.82485,1.82485,1.82444,1.82464,9000000.0
2007-06-01 00:06:00,1.8243,1.8243,1.82412,1.82414,8000000.0
2007-06-01 00:07:00,1.82449,1.82456,1.82418,1.82437,9000000.0
2007-06-01 00:08:00,1.82417,1.82468,1.82417,1.82468,8000000.0
2007-06-01 00:10:00,1.82445,1.82455,1.82427,1.82455,23000000.0
2007-06-01 00:11:00,1.82491,1.82491,1.82439,1.82443,11000000.0
2007-06-01 00:12:00,1.82435,1.82456,1.82407,1.82407,9000000.0
2007-06-01 00:13:00,1.82429,1.82429,1.82413,1.82413,3000000.0
2007-06-01 00:14:00,1.82392,1.82413,1.82392,1.824,7000000.0
2007-06-01 00:15:00,1.82416,1.82419,1.82384,1.82419,6000000.0
2007-06-01 00:16:00,1.82402,1.82409,1.82401,1.82409,9000000.0
2007-06-01 00:17:00,1.82407,1.82407,1.82393,1.82394,7000000.0
2007-06-01 00:18:00,1.82346,1.82362,1.82342,1.82342,8000000.0
2007-06-01 00:19:00,1.82353,1.82353,1.82326,1.82348,11000000.0
2007-06-01 00:20:00,1.82334,1.82363,1.82334,1.82363,9000000.0
2007-06-01 00:21:00,1.82375,1.82414,1.82375,1.82414,8000000.0
2007-06-01 00:22:00,1.82414,1.82434,1.82414,1.82425,8000000.0
2007-06-01 00:23:00,1.82444,1.82451,1.82437,1.82451,7000000.0
2007-06-01 00:24:00,1.82436,1.82446,1.82426,1.82431,8000000.0
2007-06-01 00:25:00,1.82434,1.82457,1.82414,1.82457,11000000.0
2007-06-01 00:26:00,1.82462,1.82478,1.82434,1.82478,7000000.0
2007-06-01 00:27:00,1.8247,1.8247,1.82453,1.82453,10000000.0
2007-06-01 00:28:00,1.82435,1.8246,1.82435,1.82435,8000000.0
2007-06-01 00:29:00,1.82472,1.82477,1.82468,1.8247,8000000.0
2007-06-01 00:30:00,1.82469,1.82469,1.82351,1.82351,7000000.0
2007-06-01 00:31:00,1.82449,1.82451,1.82402,1.82402,7000000.0
2007-06-01 00:32:00,1.8242,1.82442,1.82418,1.82442,7000000.0
2007-06-01 00:33:00,1.82449,1.82449,1.82405,1.82405,8000000.0
2007-06-01 00:34:00,1.82452,1.82452,1.82397,1.82397,23000000.0
2007-06-01 00:35:00,1.82428,1.82428,1.8239,1.82391,7000000.0
2007-06-01 00:36:00,1.82417,1.82417,1.82373,1.82378,5000000.0
2007-06-01 00:37:00,1.82398,1.82431,1.82398,1.82431,6000000.0
2007-06-01 00:38:00,1.82431,1.82447,1.82423,1.82437,7000000.0
2007-06-01 00:39:00,1.82435,1.82436,1.82428,1.82435,7000000.0
2007-06-01 00:40:00,1.82421,1.82445,1.82418,1.82418,7000000.0
2007-06-01 00:41:00,1.82415,1.82421,1.82412,1.82417,8000000.0
2007-06-01 00:42:00,1.82425,1.82428,1.82417,1.82428,8000000.0
2007-06-01 00:44:00,1.82423,1.82426,1.82366,1.82413,11000000.0
2007-06-01 00:45:00,1.82416,1.82434,1.82416,1.82427,7000000.0
2007-06-01 00:46:00,1.82416,1.82416,1.82395,1.82395,10000000.0
2007-06-01 00:47:00,1.82389,1.82389,1.8237,1.82375,7000000.0
2007-06-01 00:48:00,1.8237,1.82392,1.82357,1.82392,8000000.0
2007-06-01 00:49:00,1.82393,1.82408,1.82383,1.82408,10000000.0
2007-06-01 00:50:00,1.82397,1.8241,1.82395,1.82402,10000000.0
2007-06-01 00:52:00,1.82425,1.82425,1.82405,1.82405,7000000.0
2007-06-01 00:53:00,1.82403,1.82409,1.82371,1.8238,11000000.0
2007-06-01 00:54:00,1.82378,1.82414,1.82376,1.82414,10000000.0
2007-06-01 00:55:00,1.82416,1.82416,1.82396,1.82402,7000000.0
2007-06-01 00:56:00,1.82389,1.82389,1.82353,1.82353,11000000.0
2007-06-01 00:57:00,1.82354,1.82366,1.82354,1.82356,8000000.0
2007-06-01 00:58:00,1.8237,1.8237,1.8235,1.82351,10000000.0
2007-06-01 01:00:00,1.82362,1.82362,1.82339,1.82362,19000000.0
2007-06-01 01:01:00,1.82325,1.82373,1.823,1.823,12000000.0
2007-06-01 01:02:00,1.82364,1.82385,1.82361,1.82364,8000000.0
2007-06-01 01:03:00,1.82361,1.82361,1.82324,1.82328,7000000.0
2007-06-01 01:04:00,1.8233,1.82355,1.8233,1.82344,8000000.0
2007-06-01 01:05:00,1.82349,1.82349,1.82333,1.82339,7000000.0
2007-06-01 01:06:00,1.82339,1.82339,1.8232,1.82327,8000000.0
2007-06-01 01:07:00,1.82327,1.82338,1.82326,1.82326,5000000.0
2007-06-01 01:08:00,1.82301,1.82301,1.82239,1.82242,10000000.0
2007-06-01 01:09:00,1.82323,1.82327,1.82302,1.82302,8000000.0
2007-06-01 01:10:00,1.82296,1.82315,1.82283,1.82315,10000000.0
2007-06-01 01:12:00,1.82313,1.82313,1.82286,1.82286,8000000.0
2007-06-01 01:13:00,1.82309,1.82323,1.82288,1.82288,8000000.0
2007-06-01 01:14:00,1.82293,1.82322,1.82293,1.82296,10000000.0
2007-06-01 01:15:00,1.82281,1.82285,1.82271,1.8228,10000000.0
2007-06-01 01:16:00,1.8228,1.82304,1.82268,1.82304,8000000.0
2007-06-01 01:17:00,1.82331,1.8234,1.82299,1.82307,11000000.0
2007-06-01 01:18:00,1.8233,1.8233,1.82297,1.82309,10000000.0
2007-06-01 01:19:00,1.82343,1.82361,1.82341,1.82341,11000000.0
2007-06-01 01:20:00,1.82346,1.82346,1.82333,1.82333,13000000.0
2007-06-01 01:21:00,1.82346,1.82366,1.82346,1.82366,7000000.0
2007-06-01 01:22:00,1.82357,1.82387,1.82352,1.82387,7000000.0
2007-06-01 01:23:00,1.82417,1.82417,1.82382,1.82407,8000000.0
2007-06-01 01:24:00,1.82439,1.82439,1.82423,1.82425,7000000.0
2007-06-01 01:25:00,1.82388,1.82392,1.82374,1.82392,6000000.0
2007-06-01 01:26:00,1.8239,1.82402,1.82387,1.82387,14000000.0
2007-06-01 01:27:00,1.82399,1.8242,1.82399,1.8242,15000000.0
2007-06-01 01:28:00,1.8241,1.82416,1.82396,1.82405,9000000.0
2007-06-01 01:29:00,1.82362,1.82362,1.82334,1.82336,10000000.0
2007-06-01 01:30:00,1.82331,1.82333,1.82323,1.82328,10000000.0
2007-06-01 01:31:00,1.82356,1.82378,1.82354,1.82378,7000000.0
2007-06-01 01:32:00,1.82364,1.82378,1.82361,1.82378,18000000.0
2007-06-01 01:33:00,1.82356,1.82376,1.82356,1.82358,20000000.0
2007-06-01 01:34:00,1.82374,1.8241,1.82374,1.8241,16000000.0
2007-06-01 01:35:00,1.8242,1.8244,1.82414,1.82426,8000000.0
2007-06-01 01:36:00,1.82429,1.82429,1.82379,1.8239,9000000.0
2007-06-01 01:37:00,1.82412,1.82418,1.82394,1.82418,7000000.0
2007-06-01 01:38:00,1.8244,1.82441,1.82435,1.82436,12000000.0
2007-06-01 01:39:00,1.82434,1.82434,1.82416,1.82416,12000000.0
2007-06-01 01:40:00,1.82355,1.82362,1.82348,1.82362,7000000.0
2007-06-01 01:41:00,1.82361,1.82368,1.82361,1.82365,11000000.0
2007-06-01 01:42:00,1.82379,1.82379,1.82357,1.82357,7000000.0
2007-06-01 01:43:00,1.82372,1.82386,1.82364,1.82381,8000000.0
2007-06-01 01:44:00,1.82383,1.82387,1.82374,1.82374,7000000.0
2007-06-01 01:45:00,1.8236,1.8236,1.8234,1.82356,7000000.0
2007-06-01 01:46:00,1.82343,1.82374,1.82343,1.82374,7000000.0
2007-06-01 01:47:00,1.8228,1.8229,1.82268,1.82277,14000000.0
2007-06-01 01:48:00,1.82349,1.82349,1.82317,1.82317,7000000.0
2007-06-01 01:49:00,1.823,1.823,1.82276,1.82278,8000000.0
2007-06-01 01:50:00,1.82254,1.82254,1.8218,1.8218,10000000.0
2007-06-01 01:51:00,1.82198,1.82243,1.82198,1.82217,16000000.0
2007-06-01 01:52:00,1.82208,1.82241,1.82208,1.82235,13000000.0
2007-06-01 01:53:00,1.82236,1.82264,1.82205,1.82205,7000000.0
2007-06-01 01:54:00,1.82257,1.82259,1.82248,1.82255,9000000.0
2007-06-01 01:55:00,1.82266,1.82288,1.82266,1.82282,6000000.0
2007-06-01 01:56:00,1.82318,1.82353,1.82318,1.82334,17000000.0
2007-06-01 01:57:00,1.82305,1.82325,1.82305,1.82325,13000000.0
2007-06-01 01:58:00,1.82351,1.82361,1.82351,1.82354,10000000.0
2007-06-01 01:59:00,1.8237,1.8237,1.8233,1.8233,7000000.0
2007-06-01 02:00:00,1.82325,1.8233,1.82305,1.82308,10000000.0
2007-06-01 02:01:00,1.82296,1.82322,1.82275,1.82275,8000000.0
2007-06-01 02:02:00,1.82283,1.82283,1.82225,1.82225,5000000.0
2007-06-01 02:03:00,1.82234,1.82255,1.82059,1.82212,10000000.0
2007-06-01 02:04:00,1.82173,1.82189,1.82164,1.82185,8000000.0
2007-06-01 02:05:00,1.82207,1.82222,1.82206,1.82222,10000000.0
2007-06-01 02:06:00,1.8223,1.82245,1.82221,1.82221,10000000.0
2007-06-01 02:07:00,1.82209,1.82217,1.82204,1.82205,8000000.0
2007-06-01 02:08:00,1.82213,1.82228,1.82213,1.82228,8000000.0
2007-06-01 02:09:00,1.82194,1.82271,1.82194,1.82271,7000000.0
2007-06-01 02:10:00,1.82243,1.82243,1.82213,1.82213,9000000.0
2007-06-01 02:11:00,1.82203,1.82203,1.82138,1.82138,8000000.0
2007-06-01 02:12:00,1.82208,1.82241,1.82208,1.82221,8000000.0
2007-06-01 02:13:00,1.82195,1.8224,1.82195,1.8224,7000000.0
2007-06-01 02:14:00,1.82271,1.82287,1.8227,1.82284,9000000.0
2007-06-01 02:15:00,1.82284,1.82284,1.82238,1.82239,8000000.0
2007-06-01 02:16:00,1.82288,1.82308,1.82288,1.823,8000000.0
2007-06-01 02:17:00,1.8233,1.8233,1.82307,1.82311,3000000.0
2007-06-01 02:18:00,1.82265,1.8233,1.82265,1.8233,7000000.0
2007-06-01 02:19:00,1.82286,1.82333,1.82263,1.82298,11000000.0
2007-06-01 02:20:00,1.823,1.82345,1.82275,1.82283,11000000.0
2007-06-01 02:21:00,1.82333,1.82333,1.82211,1.82211,7000000.0
2007-06-01 02:22:00,1.82333,1.82333,1.82318,1.82326,8000000.0
2007-06-01 02:23:00,1.82328,1.82332,1.82314,1.82315,10000000.0
2007-06-01 02:24:00,1.82346,1.82404,1.82346,1.82404,11000000.0
2007-06-01 02:25:00,1.82381,1.82387,1.82376,1.82385,11000000.0
2007-06-01 02:26:00,1.82416,1.82416,1.82373,1.82373,8000000.0
2007-06-01 02:27:00,1.82385,1.82385,1.82361,1.82364,9000000.0
2007-06-01 02:28:00,1.82375,1.8239,1.82366,1.8239,10000000.0
2007-06-01 02:29:00,1.82382,1.82382,1.82339,1.82339,7000000.0
2007-06-01 02:30:00,1.82324,1.82327,1.82312,1.82327,5000000.0
2007-06-01 02:31:00,1.82365,1.8237,1.82359,1.8237,8000000.0
2007-06-01 02:32:00,1.82367,1.82369,1.82351,1.82364,8000000.0
2007-06-01 02:33:00,1.82349,1.82368,1.82336,1.82347,8000000.0
2007-06-01 02:34:00,1.82253,1.82301,1.8224,1.82274,7000000.0
2007-06-01 02:35:00,1.8233,1.8234,1.82309,1.82309,11000000.0
2007-06-01 02:36:00,1.82271,1.82295,1.8226,1.8226,7000000.0
2007-06-01 02:37:00,1.8228,1.82286,1.82259,1.82259,7000000.0
2007-06-01 02:38:00,1.82239,1.82262,1.82239,1.82262,7000000.0
2007-06-01 02:39:00,1.82252,1.82267,1.82244,1.82244,8000000.0
2007-06-01 02:40:00,1.82234,1.82234,1.82197,1.82197,7000000.0
2007-06-01 02:41:00,1.82197,1.82197,1.82152,1.8216,8000000.0
2007-06-01 02:42:00,1.82163,1.82186,1.82122,1.82167,7000000.0
2007-06-01 02:43:00,1.82175,1.82186,1.82165,1.82186,9000000.0
2007-06-01 02:44:00,1.82168,1.8217,1.82126,1.82126,10000000.0
2007-06-01 02:45:00,1.82127,1.82188,1.82127,1.82188,8000000.0
2007-06-01 02:46:00,1.8218,1.82189,1.82175,1.82175,4000000.0
2007-06-01 02:47:00,1.82186,1.82186,1.82151,1.82167,9000000.0
2007-06-01 02:48:00,1.82187,1.82187,1.8217,1.82178,8000000.0
2007-06-01 02:49:00,1.8216,1.82168,1.82148,1.82154,11000000.0
2007-06-01 02:50:00,1.82129,1.82164,1.82129,1.82164,7000000.0
2007-06-01 02:51:00,1.82162,1.82162,1.82125,1.82125,8000000.0
2007-06-01 02:52:00,1.82119,1.82151,1.81963,1.82135,8000000.0
2007-06-01 02:53:00,1.82119,1.8213,1.82113,1.8213,8000000.0
2007-06-01 02:54:00,1.82137,1.82137,1.82123,1.82129,8000000.0
2007-06-01 02:55:00,1.82124,1.82133,1.82101,1.82107,8000000.0
2007-06-01 02:56:00,1.82142,1.82152,1.82137,1.82152,6000000.0
2007-06-01 02:57:00,1.82165,1.82165,1.82103,1.82122,8000000.0
2007-06-01 02:58:00,1.82078,1.82079,1.82048,1.82079,9000000.0
2007-06-01 02:59:00,1.82065,1.82081,1.82062,1.82081,9000000.0
2007-06-01 03:00:00,1.82078,1.82078,1.82055,1.82067,6000000.0
2007-06-01 03:01:00,1.82072,1.82078,1.82066,1.82071,8000000.0
2007-06-01 03:02:00,1.82103,1.82103,1.82081,1.82099,6000000.0
2007-06-01 03:03:00,1.82106,1.82106,1.82086,1.82086,7000000.0
2007-06-01 03:04:00,1.82106,1.8213,1.82089,1.82122,7000000.0
2007-06-01 03:05:00,1.8213,1.82152,1.82108,1.82152,8000000.0
2007-06-01 03:06:00,1.82197,1.82197,1.82161,1.82177,8000000.0
2007-06-01 03:07:00,1.82171,1.82171,1.82157,1.82157,8000000.0
2007-06-01 03:08:00,1.82151,1.82172,1.82145,1.82145,8000000.0
2007-06-01 03:09:00,1.82173,1.82182,1.82166,1.82182,8000000.0
2007-06-01 03:10:00,1.8221,1.82228,1.82206,1.82225,7000000.0
2007-06-01 03:11:00,1.82223,1.82241,1.82219,1.82241,10000000.0
2007-06-01 03:12:00,1.82212,1.82212,1.82189,1.82203,7000000.0
2007-06-01 03:13:00,1.82161,1.82161,1.8213,1.82152,11000000.0
2007-06-01 03:14:00,1.82149,1.82165,1.82145,1.82152,11000000.0
2007-06-01 03:15:00,1.82151,1.82151,1.82136,1.8214,7000000.0
2007-06-01 03:16:00,1.82099,1.82145,1.82055,1.82145,7000000.0
2007-06-01 03:17:00,1.82164,1.82164,1.82101,1.82151,11000000.0
2007-06-01 03:18:00,1.82138,1.82173,1.82138,1.82173,10000000.0
2007-06-01 03:19:00,1.82166,1.82176,1.82145,1.82145,6000000.0
2007-06-01 03:20:00,1.82095,1.82132,1.82039,1.82039,7000000.0
2007-06-01 03:21:00,1.82139,1.82148,1.82095,1.8213,7000000.0
2007-06-01 03:22:00,1.82157,1.82169,1.82132,1.82162,7000000.0
2007-06-01 03:23:00,1.82153,1.82153,1.82122,1.82122,7000000.0
2007-06-01 03:24:00,1.82115,1.82133,1.81933,1.82133,8000000.0
2007-06-01 03:25:00,1.82121,1.82131,1.82113,1.82118,8000000.0
2007-06-01 03:26:00,1.82114,1.82134,1.82088,1.82119,7000000.0
2007-06-01 03:27:00,1.82108,1.82108,1.82078,1.82101,8000000.0
2007-06-01 03:28:00,1.82024,1.82076,1.81974,1.81974,10000000.0
2007-06-01 03:29:00,1.82078,1.82078,1.82048,1.82053,11000000.0
2007-06-01 03:30:00,1.82066,1.82067,1.82064,1.82067,3000000.0
2007-06-01 03:31:00,1.82096,1.82123,1.82089,1.82123,9000000.0
2007-06-01 03:32:00,1.82087,1.82088,1.8207,1.82072,10000000.0
2007-06-01 03:33:00,1.82071,1.82085,1.82071,1.8208,7000000.0
2007-06-01 03:34:00,1.82072,1.82073,1.82062,1.82068,8000000.0
2007-06-01 03:35:00,1.82045,1.82062,1.82045,1.82046,10000000.0
2007-06-01 03:36:00,1.82025,1.82031,1.82025,1.82031,2000000.0
2007-06-01 03:37:00,1.82028,1.82037,1.82027,1.82027,9000000.0
2007-06-01 03:38:00,1.82029,1.82048,1.82029,1.82048,7000000.0
2007-06-01 03:40:00,1.82041,1.82041,1.82012,1.82012,7000000.0
2007-06-01 03:41:00,1.8201,1.8201,1.8195,1.81991,10000000.0
2007-06-01 03:42:00,1.81989,1.81996,1.8197,1.8197,10000000.0
2007-06-01 03:43:00,1.81965,1.81993,1.81956,1.81993,6000000.0
2007-06-01 03:44:00,1.82004,1.82019,1.81995,1.81995,8000000.0
2007-06-01 03:45:00,1.81997,1.81997,1.81974,1.81977,8000000.0
2007-06-01 03:46:00,1.81972,1.81984,1.81969,1.81982,7000000.0
2007-06-01 03:47:00,1.81976,1.81989,1.81961,1.81961,7000000.0
2007-06-01 03:48:00,1.81931,1.82003,1.81917,1.81985,8000000.0
2007-06-01 03:49:00,1.81965,1.81979,1.81964,1.81976,8000000.0
2007-06-01 03:50:00,1.81991,1.81995,1.81983,1.81995,8000000.0
2007-06-01 03:51:00,1.82006,1.82006,1.81986,1.81992,9000000.0
2007-06-01 03:52:00,1.81995,1.82014,1.81993,1.82001,8000000.0
2007-06-01 03:53:00,1.81987,1.81991,1.81976,1.8198,10000000.0
2007-06-01 03:54:00,1.81969,1.81982,1.81969,1.81973,7000000.0
2007-06-01 03:55:00,1.81983,1.81983,1.81953,1.81953,7000000.0
2007-06-01 03:56:00,1.81955,1.81976,1.81947,1.81976,7000000.0
2007-06-01 03:57:00,1.8194,1.8197,1.8194,1.8197,8000000.0
2007-06-01 03:58:00,1.81934,1.81967,1.81924,1.81924,8000000.0
2007-06-01 03:59:00,1.81917,1.81929,1.81902,1.81923,7000000.0
2007-06-01 04:00:00,1.81968,1.81968,1.81919,1.81931,6000000.0
2007-06-01 04:01:00,1.81926,1.81934,1.81923,1.81927,7000000.0
2007-06-01 04:02:00,1.81892,1.81906,1.81885,1.81901,8000000.0
2007-06-01 04:03:00,1.81849,1.81874,1.81844,1.81866,8000000.0
2007-06-01 04:04:00,1.81884,1.81886,1.81868,1.81868,8000000.0
2007-06-01 04:05:00,1.81892,1.81897,1.81872,1.81896,6000000.0
2007-06-01 04:06:00,1.81883,1.81911,1.81873,1.81911,9000000.0
2007-06-01 04:07:00,1.81915,1.81933,1.81907,1.81933,11000000.0
2007-06-01 04:08:00,1.81957,1.81957,1.81936,1.8195,7000000.0
2007-06-01 04:09:00,1.81923,1.81931,1.81908,1.81908,9000000.0
2007-06-01 04:10:00,1.81953,1.81953,1.819,1.81912,10000000.0
2007-06-01 04:11:00,1.81896,1.81928,1.81896,1.81928,7000000.0
2007-06-01 04:12:00,1.81942,1.81947,1.8188,1.81947,8000000.0
2007-06-01 04:13:00,1.81958,1.8198,1.81951,1.81951,8000000.0
2007-06-01 04:14:00,1.81936,1.81972,1.81935,1.81972,7000000.0
2007-06-01 04:15:00,1.81975,1.81991,1.81975,1.8198,7000000.0
2007-06-01 04:16:00,1.81984,1.81984,1.81953,1.81982,7000000.0
2007-06-01 04:17:00,1.82003,1.82007,1.81977,1.82007,7000000.0
2007-06-01 04:18:00,1.81986,1.82007,1.81986,1.81994,8000000.0
2007-06-01 04:19:00,1.81966,1.82001,1.81955,1.82001,5000000.0
2007-06-01 04:20:00,1.81977,1.8199,1.81962,1.8199,10000000.0
2007-06-01 04:22:00,1.82011,1.82044,1.82011,1.82043,9000000.0
2007-06-01 04:23:00,1.82058,1.82058,1.82043,1.82051,7000000.0
2007-06-01 04:24:00,1.82045,1.8206,1.82045,1.8206,9000000.0
2007-06-01 04:25:00,1.82052,1.8206,1.82036,1.82051,7000000.0
2007-06-01 04:26:00,1.82045,1.82059,1.82033,1.82033,7000000.0
2007-06-01 04:27:00,1.82031,1.82031,1.82011,1.82011,8000000.0
2007-06-01 04:28:00,1.81979,1.82013,1.81979,1.82013,7000000.0
2007-06-01 04:29:00,1.81983,1.82007,1.81983,1.82007,8000000.0
2007-06-01 04:30:00,1.82005,1.82005,1.81976,1.81996,9000000.0
2007-06-01 04:31:00,1.82006,1.82006,1.81974,1.81988,10000000.0
2007-06-01 04:32:00,1.81991,1.82007,1.81972,1.81998,9000000.0
2007-06-01 04:33:00,1.81988,1.81988,1.81962,1.81962,8000000.0
2007-06-01 04:34:00,1.81972,1.81972,1.81958,1.81958,2000000.0
2007-06-01 04:35:00,1.81973,1.81991,1.81973,1.81986,7000000.0
2007-06-01 04:36:00,1.81896,1.81949,1.81896,1.81917,6000000.0
2007-06-01 04:37:00,1.81961,1.81961,1.8186,1.8186,11000000.0
2007-06-01 04:38:00,1.81966,1.8197,1.81954,1.8197,9000000.0
2007-06-01 04:39:00,1.81967,1.81967,1.81907,1.81907,9000000.0
2007-06-01 04:40:00,1.81897,1.81914,1.81897,1.81914,2000000.0
2007-06-01 04:41:00,1.81945,1.81948,1.81935,1.81948,8000000.0
2007-06-01 04:42:00,1.81942,1.81942,1.81927,1.81929,7000000.0
2007-06-01 04:43:00,1.81924,1.81931,1.8188,1.81899,11000000.0
2007-06-01 04:44:00,1.81927,1.81927,1.81906,1.81911,9000000.0
2007-06-01 04:45:00,1.81916,1.81916,1.81883,1.819,8000000.0
2007-06-01 04:46:00,1.81905,1.81916,1.81903,1.81916,6000000.0
2007-06-01 04:47:00,1.81915,1.81915,1.81888,1.81888,7000000.0
2007-06-01 04:48:00,1.81843,1.81902,1.81843,1.81886,7000000.0
2007-06-01 04:49:00,1.81901,1.81901,1.8185,1.81866,11000000.0
2007-06-01 04:50:00,1.81864,1.819,1.81864,1.819,9000000.0
2007-06-01 04:51:00,1.81897,1.81897,1.81864,1.81864,7000000.0
2007-06-01 04:52:00,1.81855,1.8186,1.81845,1.8186,10000000.0
2007-06-01 04:53:00,1.81844,1.81862,1.81825,1.81825,9000000.0
2007-06-01 04:54:00,1.81844,1.8188,1.81842,1.8188,7000000.0
2007-06-01 04:55:00,1.81861,1.8188,1.81861,1.8188,8000000.0
2007-06-01 04:56:00,1.81837,1.81898,1.81832,1.81898,7000000.0
2007-06-01 04:57:00,1.81874,1.8189,1.81865,1.81865,8000000.0
2007-06-01 04:58:00,1.81883,1.81883,1.81863,1.81876,8000000.0
2007-06-01 04:59:00,1.81883,1.81883,1.81862,1.81866,8000000.0
2007-06-01 05:00:00,1.81873,1.81875,1.81861,1.8187,7000000.0
2007-06-01 05:01:00,1.81892,1.81898,1.81861,1.81861,7000000.0
2007-06-01 05:02:00,1.81871,1.81908,1.81865,1.81908,7000000.0
2007-06-01 05:03:00,1.81798,1.818,1.8179,1.818,7000000.0
2007-06-01 05:04:00,1.81877,1.819,1.81877,1.81897,7000000.0
2007-06-01 05:06:00,1.81845,1.81867,1.81845,1.81862,7000000.0
2007-06-01 05:07:00,1.81886,1.81886,1.8185,1.81865,8000000.0
2007-06-01 05:08:00,1.81868,1.81868,1.81842,1.81847,10000000.0
2007-06-01 05:09:00,1.81854,1.81854,1.8182,1.8182,7000000.0
2007-06-01 05:10:00,1.81817,1.81829,1.81812,1.81824,7000000.0
2007-06-01 05:11:00,1.8182,1.8182,1.81729,1.8176,8000000.0
2007-06-01 05:12:00,1.81754,1.81771,1.81707,1.81707,11000000.0
2007-06-01 05:13:00,1.81704,1.81739,1.81701,1.81732,8000000.0
2007-06-01 05:14:00,1.81718,1.81718,1.8167,1.8171,11000000.0
2007-06-01 05:15:00,1.8177,1.8178,1.81755,1.8176,11000000.0
2007-06-01 05:16:00,1.81755,1.81755,1.81735,1.81738,9000000.0
2007-06-01 05:17:00,1.81605,1.81725,1.81605,1.81699,8000000.0
2007-06-01 05:18:00,1.81775,1.81816,1.81768,1.81816,8000000.0
2007-06-01 05:19:00,1.81836,1.81836,1.81801,1.81805,7000000.0
2007-06-01 05:20:00,1.81819,1.81893,1.81819,1.81893,10000000.0
2007-06-01 05:21:00,1.81898,1.81904,1.81882,1.81882,8000000.0
2007-06-01 05:22:00,1.81921,1.81932,1.81873,1.81873,7000000.0
2007-06-01 05:23:00,1.81897,1.81897,1.81819,1.81819,10000000.0
2007-06-01 05:24:00,1.81821,1.81858,1.81821,1.81829,7000000.0
2007-06-01 05:25:00,1.81866,1.8188,1.81855,1.81855,7000000.0
2007-06-01 05:26:00,1.81833,1.81843,1.81815,1.81824,7000000.0
2007-06-01 05:27:00,1.81842,1.81847,1.81816,1.81816,8000000.0
2007-06-01 05:28:00,1.81828,1.81858,1.81828,1.81855,9000000.0
2007-06-01 05:29:00,1.81881,1.81881,1.81839,1.81849,7000000.0
2007-06-01 05:30:00,1.81852,1.81876,1.81848,1.81873,8000000.0
2007-06-01 05:31:00,1.81881,1.81882,1.81846,1.81882,8000000.0
2007-06-01 05:32:00,1.81895,1.81908,1.81889,1.81889,6000000.0
2007-06-01 05:33:00,1.81902,1.81915,1.81884,1.81884,9000000.0
2007-06-01 05:34:00,1.8189,1.81904,1.8189,1.81904,3000000.0
2007-06-01 05:35:00,1.81883,1.81883,1.81827,1.81827,7000000.0
2007-06-01 05:36:00,1.81877,1.81891,1.81802,1.81868,10000000.0
2007-06-01 05:37:00,1.81889,1.81891,1.81874,1.81891,7000000.0
2007-06-01 05:38:00,1.81863,1.8187,1.81859,1.81859,9000000.0
2007-06-01 05:39:00,1.81873,1.81914,1.81873,1.81914,7000000.0
2007-06-01 05:40:00,1.81907,1.81907,1.819,1.819,3000000.0
2007-06-01 05:41:00,1.81899,1.81916,1.81894,1.81916,8000000.0
2007-06-01 05:42:00,1.8192,1.8192,1.81905,1.81918,7000000.0
2007-06-01 05:44:00,1.819,1.819,1.81872,1.81897,8000000.0
2007-06-01 05:45:00,1.81913,1.81921,1.819,1.8192,11000000.0
2007-06-01 05:46:00,1.81884,1.81886,1.81846,1.81846,8000000.0
2007-06-01 05:47:00,1.81838,1.81861,1.81838,1.81859,8000000.0
2007-06-01 05:48:00,1.81803,1.81835,1.81799,1.81835,7000000.0
2007-06-01 05:49:00,1.81832,1.81837,1.81826,1.81826,8000000.0
2007-06-01 05:50:00,1.81851,1.81867,1.81845,1.81866,9000000.0
2007-06-01 05:51:00,1.81851,1.81851,1.81808,1.81811,8000000.0
2007-06-01 05:52:00,1.8179,1.81791,1.81731,1.81791,8000000.0
2007-06-01 05:53:00,1.8175,1.81816,1.8175,1.81816,7000000.0
2007-06-01 05:54:00,1.81802,1.81856,1.81802,1.81856,10000000.0
2007-06-01 05:55:00,1.81881,1.81889,1.81852,1.81889,8000000.0
2007-06-01 05:56:00,1.81879,1.819,1.81878,1.8189,7000000.0
2007-06-01 05:57:00,1.8188,1.81894,1.81879,1.81879,8000000.0
2007-06-01 05:58:00,1.81888,1.81888,1.81834,1.81879,9000000.0
2007-06-01 05:59:00,1.81871,1.81871,1.8184,1.81843,10000000.0
2007-06-01 06:00:00,1.81843,1.8187,1.81843,1.8186,8000000.0
2007-06-01 06:01:00,1.81851,1.81872,1.81851,1.81853,7000000.0
2007-06-01 06:02:00,1.81832,1.81832,1.8179,1.8181,8000000.0
2007-06-01 06:03:00,1.8183,1.8183,1.81749,1.81749,8000000.0
2007-06-01 06:04:00,1.81689,1.81786,1.81686,1.81756,7000000.0
2007-06-01 06:05:00,1.81718,1.81721,1.817,1.817,7000000.0
2007-06-01 06:06:00,1.81722,1.81726,1.81702,1.81702,5000000.0
2007-06-01 06:07:00,1.81751,1.81789,1.81751,1.81789,7000000.0
2007-06-01 06:08:00,1.81805,1.81812,1.81761,1.81761,7000000.0
2007-06-01 06:09:00,1.81746,1.81747,1.81735,1.81747,8000000.0
2007-06-01 06:10:00,1.81749,1.8177,1.81745,1.81754,8000000.0
2007-06-01 06:11:00,1.81725,1.81738,1.81708,1.81708,8000000.0
2007-06-01 06:12:00,1.81706,1.81722,1.81705,1.81709,8000000.0
2007-06-01 06:13:00,1.81713,1.81749,1.81713,1.81749,8000000.0
2007-06-01 06:14:00,1.81759,1.81773,1.81758,1.81773,7000000.0
2007-06-01 06:15:00,1.8177,1.8177,1.81737,1.81737,8000000.0
2007-06-01 06:16:00,1.81756,1.81769,1.81756,1.81769,5000000.0
2007-06-01 06:17:00,1.81733,1.81764,1.8169,1.81764,11000000.0
2007-06-01 06:18:00,1.81701,1.81775,1.81701,1.81765,9000000.0
2007-06-01 06:19:00,1.8177,1.8177,1.81752,1.81756,7000000.0
2007-06-01 06:20:00,1.81772,1.81772,1.81761,1.81768,5000000.0
2007-06-01 06:21:00,1.81775,1.81775,1.81747,1.81758,8000000.0
2007-06-01 06:22:00,1.81744,1.81758,1.81734,1.81754,8000000.0
2007-06-01 06:23:00,1.81755,1.81755,1.81731,1.81731,8000000.0
2007-06-01 06:24:00,1.8173,1.81758,1.8173,1.81758,11000000.0
2007-06-01 06:25:00,1.81757,1.81757,1.8172,1.8172,11000000.0
2007-06-01 06:26:00,1.81697,1.81724,1.81688,1.81716,11000000.0
2007-06-01 06:27:00,1.81701,1.81725,1.81701,1.81721,7000000.0
2007-06-01 06:28:00,1.81722,1.81722,1.817,1.81702,8000000.0
2007-06-01 06:29:00,1.81705,1.8172,1.81704,1.81717,8000000.0
2007-06-01 06:30:00,1.81732,1.81739,1.81712,1.81712,8000000.0
2007-06-01 06:31:00,1.81715,1.81738,1.81714,1.81729,7000000.0
2007-06-01 06:32:00,1.81695,1.81696,1.81676,1.81676,6000000.0
2007-06-01 06:33:00,1.81682,1.81698,1.81682,1.81698,7000000.0
2007-06-01 06:34:00,1.817,1.817,1.81687,1.81687,7000000.0
2007-06-01 06:35:00,1.81652,1.81666,1.81642,1.81651,11000000.0
2007-06-01 06:36:00,1.81669,1.81688,1.81669,1.81681,7000000.0
2007-06-01 06:37:00,1.81633,1.81683,1.81626,1.81626,10000000.0
2007-06-01 06:38:00,1.81668,1.81682,1.81636,1.81636,10000000.0
2007-06-01 06:39:00,1.81633,1.81633,1.81597,1.81626,11000000.0
2007-06-01 06:40:00,1.81636,1.81639,1.81598,1.81598,7000000.0
2007-06-01 06:41:00,1.8162,1.81627,1.81614,1.81614,7000000.0
2007-06-01 06:42:00,1.81647,1.81659,1.81624,1.81659,11000000.0
2007-06-01 06:43:00,1.81647,1.81653,1.81615,1.81615,7000000.0
2007-06-01 06:44:00,1.81629,1.81635,1.81621,1.81635,8000000.0
2007-06-01 06:45:00,1.81636,1.81636,1.81611,1.81627,8000000.0
2007-06-01 06:46:00,1.81625,1.81625,1.81592,1.81609,10000000.0
2007-06-01 06:47:00,1.81609,1.81627,1.81609,1.81618,8000000.0
2007-06-01 06:48:00,1.81546,1.81598,1.8154,1.8154,7000000.0
2007-06-01 06:49:00,1.81596,1.816,1.81582,1.816,8000000.0
2007-06-01 06:50:00,1.81579,1.81579,1.81526,1.81526,2000000.0
2007-06-01 06:51:00,1.81561,1.81578,1.81553,1.81555,10000000.0
2007-06-01 06:52:00,1.81611,1.81624,1.81603,1.81606,8000000.0
2007-06-01 06:53:00,1.8161,1.81625,1.81601,1.81616,8000000.0
2007-06-01 06:54:00,1.81626,1.81626,1.8161,1.8161,4000000.0
2007-06-01 06:55:00,1.81621,1.81621,1.81582,1.81603,7000000.0
2007-06-01 06:56:00,1.81623,1.81623,1.81596,1.81601,8000000.0
2007-06-01 06:57:00,1.81612,1.81612,1.81594,1.81602,7000000.0
2007-06-01 06:58:00,1.81607,1.8162,1.81595,1.8162,7000000.0
2007-06-01 06:59:00,1.81625,1.81625,1.81607,1.81623,7000000.0
2007-06-01 07:00:00,1.81618,1.81624,1.81603,1.81603,7000000.0
2007-06-01 07:01:00,1.8162,1.81621,1.81602,1.8161,7000000.0
2007-06-01 07:02:00,1.81601,1.81602,1.81592,1.81602,7000000.0
2007-06-01 07:03:00,1.81581,1.81589,1.81579,1.81585,7000000.0
2007-06-01 07:04:00,1.81601,1.81601,1.8158,1.81581,8000000.0
2007-06-01 07:05:00,1.81549,1.81549,1.81508,1.8152,11000000.0
2007-06-01 07:06:00,1.81475,1.81492,1.81447,1.81451,11000000.0
2007-06-01 07:07:00,1.81443,1.81443,1.81388,1.81388,11000000.0
2007-06-01 07:08:00,1.81372,1.81431,1.81372,1.81431,9000000.0
2007-06-01 07:09:00,1.81449,1.8148,1.81447,1.8148,8000000.0
2007-06-01 07:10:00,1.8145,1.8145,1.81416,1.81416,7000000.0
2007-06-01 07:11:00,1.81372,1.81372,1.81328,1.81341,10000000.0
2007-06-01 07:12:00,1.81355,1.81398,1.81355,1.81398,7000000.0
2007-06-01 07:13:00,1.81425,1.81474,1.81425,1.81474,8000000.0
2007-06-01 07:14:00,1.81519,1.81528,1.81509,1.81528,7000000.0
2007-06-01 07:15:00,1.81554,1.81554,1.8152,1.81542,10000000.0
2007-06-01 07:16:00,1.81543,1.81543,1.8149,1.81492,8000000.0
2007-06-01 07:17:00,1.81457,1.81487,1.8145,1.8145,11000000.0
2007-06-01 07:18:00,1.81411,1.81432,1.814,1.814,8000000.0
2007-06-01 07:19:00,1.81366,1.81415,1.81366,1.81381,8000000.0
2007-06-01 07:20:00,1.81389,1.81421,1.81372,1.81421,9000000.0
2007-06-01 07:21:00,1.81426,1.81429,1.81414,1.81429,10000000.0
2007-06-01 07:22:00,1.814,1.81403,1.81379,1.81385,11000000.0
2007-06-01 07:23:00,1.81382,1.81397,1.81373,1.81395,7000000.0
2007-06-01 07:24:00,1.81386,1.81404,1.81386,1.81393,9000000.0
2007-06-01 07:25:00,1.81401,1.81401,1.81373,1.81393,8000000.0
2007-06-01 07:26:00,1.81392,1.81392,1.81352,1.81365,7000000.0
2007-06-01 07:27:00,1.81388,1.81436,1.81388,1.81436,7000000.0
2007-06-01 07:28:00,1.81416,1.81433,1.81416,1.81433,7000000.0
2007-06-01 07:29:00,1.81414,1.81435,1.81402,1.81402,8000000.0
2007-06-01 07:30:00,1.81365,1.81381,1.81357,1.81358,8000000.0
2007-06-01 07:31:00,1.81362,1.81398,1.81362,1.81398,7000000.0
2007-06-01 07:32:00,1.81406,1.81412,1.81388,1.81398,9000000.0
2007-06-01 07:33:00,1.81381,1.81387,1.81365,1.81387,8000000.0
2007-06-01 07:34:00,1.81409,1.81409,1.81386,1.81386,11000000.0
2007-06-01 07:35:00,1.81394,1.81402,1.81394,1.81396,8000000.0
2007-06-01 07:36:00,1.81397,1.81414,1.81397,1.81408,7000000.0
2007-06-01 07:37:00,1.81395,1.81401,1.81374,1.81374,7000000.0
2007-06-01 07:38:00,1.8137,1.8139,1.81354,1.8139,11000000.0
2007-06-01 07:39:00,1.81383,1.81398,1.8138,1.81398,7000000.0
2007-06-01 07:40:00,1.81405,1.81421,1.81405,1.81409,8000000.0
2007-06-01 07:41:00,1.81379,1.81379,1.8135,1.81362,9000000.0
2007-06-01 07:42:00,1.81388,1.81407,1.81385,1.81389,11000000.0
2007-06-01 07:43:00,1.81384,1.81397,1.81368,1.81372,7000000.0
2007-06-01 07:44:00,1.81375,1.81375,1.81358,1.81365,7000000.0
2007-06-01 07:45:00,1.81352,1.81408,1.81352,1.81408,7000000.0
2007-06-01 07:46:00,1.81405,1.81436,1.81405,1.81436,10000000.0
2007-06-01 07:47:00,1.81437,1.81437,1.81392,1.81394,7000000.0
2007-06-01 07:48:00,1.81387,1.81431,1.81387,1.81426,8000000.0
2007-06-01 07:49:00,1.81426,1.81438,1.81404,1.81404,8000000.0
2007-06-01 07:50:00,1.81391,1.81391,1.81361,1.81381,7000000.0
2007-06-01 07:51:00,1.81418,1.81433,1.81399,1.81433,8000000.0
2007-06-01 07:52:00,1.81397,1.81416,1.81394,1.81394,10000000.0
2007-06-01 07:53:00,1.81372,1.81393,1.81372,1.81384,11000000.0
2007-06-01 07:54:00,1.81401,1.81413,1.81381,1.81381,9000000.0
2007-06-01 07:55:00,1.81392,1.81397,1.81343,1.81343,9000000.0
2007-06-01 07:56:00,1.81372,1.8142,1.81372,1.81404,9000000.0
2007-06-01 07:57:00,1.81429,1.81434,1.81415,1.81425,7000000.0
2007-06-01 07:58:00,1.81436,1.81479,1.81417,1.81479,7000000.0
2007-06-01 07:59:00,1.81441,1.81469,1.81431,1.81463,7000000.0
2007-06-01 08:00:00,1.81456,1.81499,1.81456,1.81492,8000000.0
2007-06-01 08:01:00,1.81494,1.81494,1.81459,1.81478,10000000.0
2007-06-01 08:02:00,1.8151,1.81529,1.8151,1.81514,7000000.0
2007-06-01 08:03:00,1.81497,1.81505,1.81468,1.81483,8000000.0
2007-06-01 08:04:00,1.81443,1.81454,1.8144,1.81444,8000000.0
2007-06-01 08:05:00,1.8147,1.81487,1.8146,1.81487,8000000.0
2007-06-01 08:06:00,1.81477,1.81478,1.81462,1.81462,7000000.0
2007-06-01 08:07:00,1.8147,1.8147,1.8144,1.8146,7000000.0
2007-06-01 08:08:00,1.81486,1.81494,1.81465,1.81494,7000000.0
2007-06-01 08:09:00,1.81467,1.81467,1.81447,1.81452,7000000.0
2007-06-01 08:10:00,1.81479,1.81479,1.81455,1.8146,7000000.0
2007-06-01 08:11:00,1.81462,1.81476,1.81447,1.81465,8000000.0
2007-06-01 08:12:00,1.81475,1.81475,1.81423,1.81423,9000000.0
2007-06-01 08:13:00,1.81416,1.81455,1.81416,1.81455,7000000.0
2007-06-01 08:14:00,1.81442,1.8145,1.81313,1.81435,9000000.0
2007-06-01 08:15:00,1.81468,1.81468,1.81451,1.81451,8000000.0
2007-06-01 08:16:00,1.81315,1.81417,1.81315,1.81359,11000000.0
2007-06-01 08:17:00,1.81344,1.81388,1.81314,1.81377,7000000.0
2007-06-01 08:18:00,1.81434,1.8144,1.81413,1.81414,9000000.0
2007-06-01 08:19:00,1.8131,1.81388,1.81293,1.81388,7000000.0
2007-06-01 08:20:00,1.81407,1.81421,1.81407,1.81407,8000000.0
2007-06-01 08:21:00,1.81393,1.81421,1.81383,1.81416,8000000.0
2007-06-01 08:22:00,1.81434,1.81447,1.81428,1.81446,8000000.0
2007-06-01 08:23:00,1.81445,1.81445,1.8141,1.8141,7000000.0
2007-06-01 08:24:00,1.814,1.81435,1.814,1.81435,7000000.0
2007-06-01 08:25:00,1.81455,1.81473,1.81455,1.81473,8000000.0
2007-06-01 08:26:00,1.81483,1.8153,1.81483,1.81504,7000000.0
2007-06-01 08:27:00,1.81528,1.81531,1.8151,1.81521,10000000.0
2007-06-01 08:28:00,1.81513,1.81517,1.81491,1.81491,7000000.0
2007-06-01 08:29:00,1.815,1.815,1.81486,1.81488,10000000.0
2007-06-01 08:30:00,1.81496,1.81496,1.81487,1.81487,7000000.0
2007-06-01 08:31:00,1.81502,1.81514,1.81485,1.81493,10000000.0
2007-06-01 08:32:00,1.81468,1.81468,1.8145,1.81461,8000000.0
2007-06-01 08:33:00,1.81475,1.81529,1.81475,1.81529,7000000.0
2007-06-01 08:34:00,1.81513,1.81513,1.81493,1.81495,9000000.0
2007-06-01 08:35:00,1.81484,1.81501,1.81475,1.81501,9000000.0
2007-06-01 08:36:00,1.81507,1.81507,1.81461,1.81461,8000000.0
2007-06-01 08:37:00,1.81506,1.81516,1.81493,1.81504,9000000.0
2007-06-01 08:38:00,1.81511,1.81587,1.81511,1.81587,10000000.0
2007-06-01 08:39:00,1.81574,1.81581,1.81556,1.81556,11000000.0
2007-06-01 08:40:00,1.81552,1.8162,1.81552,1.8162,8000000.0
2007-06-01 08:41:00,1.81628,1.81644,1.81623,1.81638,11000000.0
2007-06-01 08:42:00,1.8163,1.81662,1.81627,1.81648,10000000.0
2007-06-01 08:43:00,1.81639,1.81648,1.81629,1.81647,8000000.0
2007-06-01 08:44:00,1.81643,1.81687,1.81643,1.81687,10000000.0
2007-06-01 08:45:00,1.81655,1.81668,1.81655,1.81665,8000000.0
2007-06-01 08:46:00,1.81631,1.81693,1.81503,1.81693,8000000.0
2007-06-01 08:47:00,1.81708,1.81732,1.81708,1.81727,7000000.0
2007-06-01 08:48:00,1.81747,1.81768,1.81747,1.81768,2000000.0
2007-06-01 08:49:00,1.81781,1.81781,1.81726,1.81726,11000000.0
2007-06-01 08:50:00,1.8174,1.81745,1.81694,1.81694,7000000.0
2007-06-01 08:51:00,1.81702,1.81725,1.81702,1.81717,8000000.0
2007-06-01 08:52:00,1.81735,1.81735,1.81715,1.81733,9000000.0
2007-06-01 08:53:00,1.81724,1.81724,1.81656,1.81708,8000000.0
2007-06-01 08:54:00,1.81692,1.81713,1.81692,1.81698,8000000.0
2007-06-01 08:55:00,1.81718,1.81718,1.81688,1.81695,8000000.0
2007-06-01 08:56:00,1.81675,1.81678,1.81654,1.81654,7000000.0
2007-06-01 08:57:00,1.8166,1.81665,1.81654,1.81656,8000000.0
2007-06-01 08:58:00,1.81662,1.81685,1.81661,1.81685,7000000.0
2007-06-01 08:59:00,1.81694,1.81709,1.81694,1.81703,7000000.0
2007-06-01 09:00:00,1.81687,1.81735,1.81687,1.81708,8000000.0
2007-06-01 09:01:00,1.81711,1.81748,1.81711,1.8173,9000000.0
2007-06-01 09:02:00,1.81731,1.81744,1.81731,1.81734,10000000.0
2007-06-01 09:03:00,1.81714,1.81739,1.81714,1.81728,7000000.0
2007-06-01 09:04:00,1.81736,1.81737,1.81727,1.81727,7000000.0
2007-06-01 09:05:00,1.81707,1.81709,1.81691,1.81691,7000000.0
2007-06-01 09:06:00,1.81694,1.81722,1.81694,1.81716,11000000.0
2007-06-01 09:07:00,1.81752,1.8176,1.81737,1.81751,8000000.0
2007-06-01 09:08:00,1.81747,1.81747,1.81721,1.81737,7000000.0
2007-06-01 09:09:00,1.81759,1.81796,1.81759,1.81796,11000000.0
2007-06-01 09:10:00,1.81787,1.81799,1.81775,1.81775,7000000.0
2007-06-01 09:11:00,1.81753,1.81764,1.81715,1.81764,9000000.0
2007-06-01 09:12:00,1.81769,1.81797,1.81745,1.81745,8000000.0
2007-06-01 09:13:00,1.81717,1.81719,1.81667,1.81667,9000000.0
2007-06-01 09:14:00,1.81627,1.81635,1.81616,1.81632,11000000.0
2007-06-01 09:15:00,1.81653,1.81676,1.81653,1.8167,7000000.0
2007-06-01 09:16:00,1.81682,1.81682,1.81658,1.8168,8000000.0
2007-06-01 09:17:00,1.8168,1.8168,1.8166,1.81665,11000000.0
2007-06-01 09:18:00,1.81659,1.8167,1.81538,1.81538,8000000.0
2007-06-01 09:19:00,1.81668,1.81674,1.81655,1.81674,7000000.0
2007-06-01 09:20:00,1.81672,1.81672,1.81629,1.8163,7000000.0
2007-06-01 09:21:00,1.81661,1.81686,1.81661,1.81678,8000000.0
2007-06-01 09:22:00,1.8169,1.81706,1.81682,1.8169,8000000.0
2007-06-01 09:23:00,1.81701,1.81706,1.81695,1.817,7000000.0
2007-06-01 09:24:00,1.81687,1.81703,1.81657,1.81657,8000000.0
2007-06-01 09:25:00,1.81629,1.81671,1.81629,1.81662,7000000.0
2007-06-01 09:26:00,1.81627,1.81629,1.816,1.816,11000000.0
2007-06-01 09:27:00,1.81598,1.81613,1.81598,1.81609,11000000.0
2007-06-01 09:28:00,1.81603,1.81656,1.81603,1.81656,9000000.0
2007-06-01 09:29:00,1.81668,1.81672,1.81652,1.81672,8000000.0
2007-06-01 09:30:00,1.81683,1.81683,1.81647,1.81652,7000000.0
2007-06-01 09:31:00,1.81613,1.81647,1.81613,1.81613,7000000.0
2007-06-01 09:32:00,1.81632,1.81632,1.81615,1.8162,7000000.0
2007-06-01 09:33:00,1.81628,1.81628,1.81609,1.81614,8000000.0
2007-06-01 09:34:00,1.81588,1.81638,1.81588,1.81638,7000000.0
2007-06-01 09:35:00,1.81642,1.81665,1.81642,1.81649,10000000.0
2007-06-01 09:36:00,1.81629,1.81639,1.81597,1.81603,8000000.0
2007-06-01 09:37:00,1.81547,1.81563,1.81542,1.81563,11000000.0
2007-06-01 09:38:00,1.81549,1.81564,1.81373,1.81546,11000000.0
2007-06-01 09:39:00,1.81553,1.81563,1.81546,1.81548,7000000.0
2007-06-01 09:40:00,1.81535,1.81535,1.81493,1.81493,9000000.0
2007-06-01 09:41:00,1.81516,1.8153,1.81486,1.8153,8000000.0
2007-06-01 09:42:00,1.81536,1.81536,1.81511,1.81511,10000000.0
2007-06-01 09:43:00,1.81516,1.81553,1.8151,1.8154,11000000.0
2007-06-01 09:44:00,1.81553,1.81586,1.81553,1.81574,8000000.0
2007-06-01 09:45:00,1.81569,1.81578,1.81545,1.81545,7000000.0
2007-06-01 09:46:00,1.81505,1.81521,1.81472,1.81472,11000000.0
2007-06-01 09:47:00,1.81423,1.81423,1.81331,1.81331,9000000.0
2007-06-01 09:48:00,1.81281,1.81331,1.81281,1.81331,7000000.0
2007-06-01 09:49:00,1.81321,1.81337,1.81313,1.81337,11000000.0
2007-06-01 09:50:00,1.81349,1.81374,1.81345,1.81374,8000000.0
2007-06-01 09:51:00,1.81369,1.81373,1.81357,1.81367,8000000.0
2007-06-01 09:52:00,1.81384,1.81386,1.81366,1.81386,8000000.0
2007-06-01 09:53:00,1.81369,1.81387,1.81349,1.81349,10000000.0
2007-06-01 09:54:00,1.81342,1.8136,1.81342,1.8135,10000000.0
2007-06-01 09:55:00,1.81352,1.81371,1.81333,1.81371,8000000.0
2007-06-01 09:56:00,1.8137,1.81388,1.8137,1.81371,10000000.0
2007-06-01 09:57:00,1.81371,1.81397,1.81366,1.81388,8000000.0
2007-06-01 09:58:00,1.81388,1.81414,1.81388,1.81414,8000000.0
2007-06-01 09:59:00,1.81416,1.81416,1.81385,1.81385,10000000.0
2007-06-01 10:00:00,1.81398,1.81409,1.81392,1.81409,10000000.0
2007-06-01 10:01:00,1.81413,1.81426,1.81409,1.81426,10000000.0
2007-06-01 10:02:00,1.81439,1.81471,1.81439,1.81471,10000000.0
2007-06-01 10:03:00,1.81448,1.8145,1.81439,1.81442,7000000.0
2007-06-01 10:04:00,1.81432,1.81436,1.81414,1.81414,7000000.0
2007-06-01 10:05:00,1.81444,1.81451,1.81436,1.81451,11000000.0
2007-06-01 10:06:00,1.81449,1.81449,1.81426,1.81427,7000000.0
2007-06-01 10:07:00,1.81427,1.81447,1.81418,1.81418,7000000.0
2007-06-01 10:08:00,1.814,1.814,1.81385,1.81386,7000000.0
2007-06-01 10:09:00,1.81405,1.8143,1.81405,1.8142,7000000.0
2007-06-01 10:10:00,1.8143,1.81441,1.81428,1.81441,7000000.0
2007-06-01 10:11:00,1.8145,1.81465,1.81441,1.81465,7000000.0
2007-06-01 10:12:00,1.8146,1.8146,1.81424,1.81449,8000000.0
2007-06-01 10:13:00,1.81436,1.81454,1.81435,1.81444,8000000.0
2007-06-01 10:14:00,1.81461,1.81478,1.81456,1.81476,7000000.0
2007-06-01 10:15:00,1.81466,1.81488,1.81443,1.81488,10000000.0
2007-06-01 10:16:00,1.81507,1.81511,1.81497,1.81498,7000000.0
2007-06-01 10:17:00,1.81495,1.81508,1.81489,1.81508,11000000.0
2007-06-01 10:18:00,1.81508,1.81528,1.81507,1.8151,8000000.0
2007-06-01 10:19:00,1.81506,1.81513,1.81501,1.81507,9000000.0
2007-06-01 10:20:00,1.81511,1.81537,1.81511,1.81525,7000000.0
2007-06-01 10:21:00,1.81527,1.81542,1.81527,1.81534,8000000.0
2007-06-01 10:22:00,1.81521,1.81524,1.81479,1.81485,7000000.0
2007-06-01 10:23:00,1.81445,1.81464,1.81445,1.81462,7000000.0
2007-06-01 10:24:00,1.8147,1.81483,1.81465,1.81483,7000000.0
2007-06-01 10:25:00,1.81505,1.81508,1.81483,1.81508,9000000.0
2007-06-01 10:26:00,1.81516,1.81527,1.81511,1.81514,11000000.0
2007-06-01 10:27:00,1.81477,1.81532,1.81477,1.81532,8000000.0
2007-06-01 10:28:00,1.81553,1.81578,1.81542,1.81542,9000000.0
2007-06-01 10:29:00,1.81536,1.81562,1.8153,1.81546,8000000.0
2007-06-01 10:30:00,1.81526,1.81538,1.81526,1.81537,8000000.0
2007-06-01 10:31:00,1.81514,1.81522,1.81492,1.81522,7000000.0
2007-06-01 10:32:00,1.81517,1.81517,1.81473,1.81497,9000000.0
2007-06-01 10:33:00,1.81478,1.81526,1.81478,1.81526,7000000.0
2007-06-01 10:34:00,1.8154,1.8154,1.81516,1.81525,7000000.0
2007-06-01 10:35:00,1.8149,1.81502,1.81405,1.81502,7000000.0
2007-06-01 10:36:00,1.81532,1.81534,1.81512,1.81534,8000000.0
2007-06-01 10:37:00,1.81537,1.81537,1.81492,1.81492,8000000.0
2007-06-01 10:38:00,1.81504,1.81528,1.8149,1.81528,10000000.0
2007-06-01 10:39:00,1.81527,1.81537,1.81515,1.81515,8000000.0
2007-06-01 10:40:00,1.815,1.815,1.81475,1.81484,7000000.0
2007-06-01 10:41:00,1.81489,1.81517,1.81489,1.81503,9000000.0
2007-06-01 10:42:00,1.81508,1.81508,1.81459,1.81459,7000000.0
2007-06-01 10:43:00,1.81464,1.8147,1.81445,1.81459,10000000.0
2007-06-01 10:44:00,1.81459,1.81531,1.81459,1.81531,7000000.0
2007-06-01 10:45:00,1.8154,1.8155,1.81532,1.81534,8000000.0
2007-06-01 10:46:00,1.81551,1.81564,1.81549,1.81549,8000000.0
2007-06-01 10:47:00,1.81546,1.81546,1.8151,1.81512,7000000.0
2007-06-01 10:48:00,1.81532,1.81532,1.81508,1.81509,8000000.0
2007-06-01 10:49:00,1.81515,1.81551,1.81515,1.81551,9000000.0
2007-06-01 10:50:00,1.81544,1.81544,1.81513,1.81515,8000000.0
2007-06-01 10:51:00,1.81512,1.81517,1.81498,1.81509,9000000.0
2007-06-01 10:52:00,1.81467,1.81487,1.81457,1.81457,8000000.0
2007-06-01 10:53:00,1.81484,1.81485,1.81457,1.81457,9000000.0
2007-06-01 10:54:00,1.81457,1.81471,1.8144,1.8144,10000000.0
2007-06-01 10:55:00,1.81441,1.81443,1.81428,1.81443,7000000.0
2007-06-01 10:56:00,1.81427,1.8147,1.81275,1.81433,7000000.0
2007-06-01 10:57:00,1.81426,1.81435,1.81423,1.81423,8000000.0
2007-06-01 10:58:00,1.81419,1.81443,1.81413,1.81443,7000000.0
2007-06-01 10:59:00,1.81407,1.8143,1.81407,1.81411,11000000.0
2007-06-01 11:00:00,1.81418,1.81497,1.81305,1.81305,7000000.0
2007-06-01 11:01:00,1.81395,1.81415,1.81395,1.81415,8000000.0
2007-06-01 11:02:00,1.81416,1.81416,1.81401,1.81405,7000000.0
2007-06-01 11:03:00,1.81401,1.81408,1.81389,1.81393,11000000.0
2007-06-01 11:04:00,1.81371,1.81395,1.81371,1.8139,11000000.0
2007-06-01 11:05:00,1.81406,1.8143,1.81406,1.8143,7000000.0
2007-06-01 11:06:00,1.81427,1.81435,1.81419,1.8143,8000000.0
2007-06-01 11:07:00,1.8146,1.8146,1.81438,1.81438,7000000.0
2007-06-01 11:08:00,1.81463,1.81489,1.81463,1.81475,9000000.0
2007-06-01 11:09:00,1.81396,1.81434,1.81371,1.81412,8000000.0
2007-06-01 11:10:00,1.81489,1.81489,1.81472,1.81482,8000000.0
2007-06-01 11:11:00,1.81487,1.81487,1.81441,1.81441,10000000.0
2007-06-01 11:12:00,1.81434,1.81434,1.81412,1.81427,7000000.0
2007-06-01 11:13:00,1.81413,1.81413,1.81254,1.81341,11000000.0
2007-06-01 11:14:00,1.81426,1.81426,1.81399,1.814,11000000.0
2007-06-01 11:15:00,1.81406,1.8141,1.81391,1.81391,7000000.0
2007-06-01 11:16:00,1.81385,1.81408,1.81385,1.81408,7000000.0
2007-06-01 11:17:00,1.81411,1.81411,1.8138,1.8138,7000000.0
2007-06-01 11:18:00,1.81391,1.81405,1.81382,1.81401,10000000.0
2007-06-01 11:19:00,1.81426,1.81435,1.81413,1.8142,11000000.0
2007-06-01 11:20:00,1.8144,1.8144,1.81413,1.81426,8000000.0
2007-06-01 11:21:00,1.81418,1.81418,1.81392,1.81416,7000000.0
2007-06-01 11:22:00,1.81434,1.81434,1.814,1.81423,8000000.0
2007-06-01 11:23:00,1.81415,1.81427,1.8141,1.81427,8000000.0
2007-06-01 11:24:00,1.8142,1.81423,1.81416,1.81422,7000000.0
2007-06-01 11:25:00,1.81435,1.81445,1.81435,1.81439,8000000.0
2007-06-01 11:26:00,1.81429,1.81433,1.81415,1.81431,11000000.0
2007-06-01 11:27:00,1.81449,1.81456,1.81438,1.81456,8000000.0
2007-06-01 11:28:00,1.81437,1.81459,1.81437,1.81459,7000000.0
2007-06-01 11:29:00,1.81435,1.81469,1.81428,1.81469,8000000.0
2007-06-01 11:30:00,1.81469,1.81475,1.81456,1.81475,7000000.0
2007-06-01 11:31:00,1.81476,1.81496,1.81469,1.81486,11000000.0
2007-06-01 11:32:00,1.81572,1.81596,1.81572,1.81589,11000000.0
2007-06-01 11:33:00,1.81574,1.81574,1.81548,1.81571,7000000.0
2007-06-01 11:34:00,1.81598,1.81626,1.81598,1.81626,7000000.0
2007-06-01 11:35:00,1.8163,1.8163,1.81594,1.81622,10000000.0
2007-06-01 11:36:00,1.81621,1.81623,1.81611,1.81617,8000000.0
2007-06-01 11:37:00,1.81591,1.81633,1.81591,1.8163,8000000.0
2007-06-01 11:38:00,1.81626,1.81628,1.81594,1.81594,9000000.0
2007-06-01 11:39:00,1.81539,1.81549,1.8152,1.8152,9000000.0
2007-06-01 11:40:00,1.81518,1.81545,1.81513,1.81545,11000000.0
2007-06-01 11:41:00,1.81555,1.8156,1.81547,1.81559,11000000.0
2007-06-01 11:42:00,1.81551,1.81565,1.81532,1.81565,11000000.0
2007-06-01 11:43:00,1.81559,1.81563,1.81539,1.81539,7000000.0
2007-06-01 11:44:00,1.8157,1.8157,1.81554,1.81554,7000000.0
2007-06-01 11:45:00,1.81387,1.81551,1.81387,1.81551,11000000.0
2007-06-01 11:46:00,1.81551,1.81572,1.81551,1.8156,7000000.0
2007-06-01 11:47:00,1.8151,1.81535,1.81483,1.81483,9000000.0
2007-06-01 11:48:00,1.81562,1.81569,1.81551,1.81562,10000000.0
2007-06-01 11:49:00,1.81557,1.81567,1.8155,1.81567,7000000.0
2007-06-01 11:50:00,1.81553,1.81577,1.81553,1.81572,7000000.0
2007-06-01 11:51:00,1.81582,1.81582,1.81541,1.81569,8000000.0
2007-06-01 11:52:00,1.81527,1.81532,1.81514,1.81514,10000000.0
2007-06-01 11:53:00,1.81528,1.81539,1.81524,1.81539,10000000.0
2007-06-01 11:54:00,1.81567,1.81573,1.81548,1.81548,9000000.0
2007-06-01 11:55:00,1.81525,1.81525,1.81495,1.81516,8000000.0
2007-06-01 11:56:00,1.81504,1.81511,1.81501,1.81511,11000000.0
2007-06-01 11:57:00,1.81497,1.81525,1.81497,1.81523,8000000.0
2007-06-01 11:58:00,1.81515,1.81536,1.81483,1.81483,9000000.0
2007-06-01 11:59:00,1.81533,1.81533,1.81492,1.81492,7000000.0
2007-06-01 12:00:00,1.81496,1.81508,1.81488,1.81508,7000000.0
2007-06-01 12:01:00,1.81514,1.81514,1.81499,1.81505,10000000.0
2007-06-01 12:02:00,1.81496,1.81502,1.8148,1.81493,10000000.0
2007-06-01 12:03:00,1.81485,1.81515,1.81485,1.81515,7000000.0
2007-06-01 12:04:00,1.81514,1.81514,1.81497,1.81511,9000000.0
2007-06-01 12:05:00,1.81512,1.81514,1.81498,1.815,11000000.0
2007-06-01 12:06:00,1.81512,1.81531,1.81512,1.81512,7000000.0
2007-06-01 12:07:00,1.81524,1.81531,1.81509,1.81509,7000000.0
2007-06-01 12:08:00,1.81526,1.81545,1.81524,1.81524,9000000.0
2007-06-01 12:09:00,1.81533,1.81562,1.81533,1.81548,8000000.0
2007-06-01 12:10:00,1.81537,1.81556,1.81466,1.81556,8000000.0
2007-06-01 12:11:00,1.81575,1.81592,1.8157,1.81577,7000000.0
2007-06-01 12:12:00,1.81587,1.81634,1.81587,1.81628,7000000.0
2007-06-01 12:13:00,1.81633,1.81633,1.81592,1.81612,10000000.0
2007-06-01 12:14:00,1.81626,1.81653,1.81626,1.81651,8000000.0
2007-06-01 12:15:00,1.81643,1.81665,1.81634,1.81665,8000000.0
2007-06-01 12:16:00,1.8165,1.8168,1.8165,1.8168,8000000.0
2007-06-01 12:17:00,1.81675,1.81675,1.81648,1.81648,8000000.0
2007-06-01 12:18:00,1.81637,1.81654,1.81635,1.81654,11000000.0
2007-06-01 12:19:00,1.81641,1.81676,1.81641,1.81676,9000000.0
2007-06-01 12:20:00,1.81678,1.81678,1.81653,1.81677,10000000.0
2007-06-01 12:21:00,1.81633,1.81633,1.81437,1.81437,7000000.0
2007-06-01 12:22:00,1.81607,1.81618,1.81578,1.81604,8000000.0
2007-06-01 12:23:00,1.81599,1.81605,1.8156,1.8156,7000000.0
2007-06-01 12:24:00,1.8155,1.8156,1.8155,1.81556,7000000.0
2007-06-01 12:25:00,1.81589,1.81621,1.81583,1.81621,9000000.0
2007-06-01 12:26:00,1.81611,1.81617,1.81607,1.81612,8000000.0
2007-06-01 12:27:00,1.8161,1.8161,1.8158,1.8158,10000000.0
2007-06-01 12:28:00,1.81582,1.81589,1.81573,1.81587,9000000.0
2007-06-01 12:29:00,1.81581,1.81581,1.81557,1.81567,9000000.0
2007-06-01 12:30:00,1.81601,1.81615,1.81594,1.81612,7000000.0
2007-06-01 12:31:00,1.81622,1.81629,1.81611,1.81629,11000000.0
2007-06-01 12:32:00,1.81636,1.81646,1.81631,1.81631,7000000.0
2007-06-01 12:33:00,1.81628,1.81628,1.81605,1.81605,7000000.0
2007-06-01 12:34:00,1.81607,1.81629,1.81607,1.81616,7000000.0
2007-06-01 12:35:00,1.81613,1.81638,1.81613,1.81628,8000000.0
2007-06-01 12:36:00,1.81636,1.81636,1.81615,1.81628,8000000.0
2007-06-01 12:37:00,1.81647,1.81664,1.81647,1.81664,9000000.0
2007-06-01 12:38:00,1.81654,1.8166,1.8163,1.81652,8000000.0
2007-06-01 12:39:00,1.81552,1.81659,1.81528,1.81616,9000000.0
2007-06-01 12:40:00,1.81675,1.81697,1.81675,1.81689,7000000.0
2007-06-01 12:41:00,1.81665,1.81674,1.8166,1.8166,8000000.0
2007-06-01 12:42:00,1.81654,1.81654,1.81625,1.81631,9000000.0
2007-06-01 12:43:00,1.8163,1.81639,1.81618,1.81618,9000000.0
2007-06-01 12:44:00,1.8163,1.8163,1.81582,1.81599,8000000.0
2007-06-01 12:45:00,1.81607,1.81616,1.81573,1.81591,10000000.0
2007-06-01 12:46:00,1.81594,1.81637,1.81594,1.81619,9000000.0
2007-06-01 12:47:00,1.81612,1.81639,1.81611,1.81639,10000000.0
2007-06-01 12:48:00,1.81626,1.8165,1.81626,1.81632,11000000.0
2007-06-01 12:49:00,1.81627,1.81653,1.81627,1.81645,7000000.0
2007-06-01 12:50:00,1.8166,1.81661,1.81632,1.81642,7000000.0
2007-06-01 12:51:00,1.81642,1.81643,1.81626,1.81629,8000000.0
2007-06-01 12:52:00,1.81651,1.8167,1.81634,1.8165,11000000.0
2007-06-01 12:53:00,1.81649,1.81652,1.81646,1.81646,8000000.0
2007-06-01 12:54:00,1.81701,1.81701,1.81686,1.81695,7000000.0
2007-06-01 12:55:00,1.81659,1.817,1.81659,1.817,8000000.0
2007-06-01 12:56:00,1.81707,1.81707,1.81694,1.81705,7000000.0
2007-06-01 12:57:00,1.81692,1.81692,1.81675,1.81675,7000000.0
2007-06-01 12:58:00,1.81663,1.81663,1.81644,1.81647,8000000.0
2007-06-01 12:59:00,1.81658,1.81661,1.81645,1.81656,7000000.0
2007-06-01 13:00:00,1.81655,1.81671,1.81638,1.81638,8000000.0
2007-06-01 13:01:00,1.81615,1.81652,1.81615,1.81652,8000000.0
2007-06-01 13:02:00,1.81662,1.81662,1.81645,1.81652,7000000.0
2007-06-01 13:03:00,1.81616,1.81616,1.81564,1.81576,8000000.0
2007-06-01 13:04:00,1.81608,1.81626,1.81603,1.81603,7000000.0
2007-06-01 13:05:00,1.8159,1.8159,1.81559,1.81584,8000000.0
2007-06-01 13:06:00,1.81588,1.8161,1.81566,1.8161,7000000.0
2007-06-01 13:07:00,1.81605,1.81619,1.81605,1.81619,7000000.0
2007-06-01 13:08:00,1.81617,1.81617,1.81583,1.81591,10000000.0
2007-06-01 13:09:00,1.81487,1.81535,1.81487,1.81531,7000000.0
2007-06-01 13:10:00,1.81624,1.81631,1.8161,1.8163,9000000.0
2007-06-01 13:11:00,1.81629,1.81629,1.81595,1.81608,8000000.0
2007-06-01 13:12:00,1.81592,1.81601,1.81571,1.81584,8000000.0
2007-06-01 13:13:00,1.816,1.81628,1.81598,1.81628,9000000.0
2007-06-01 13:14:00,1.81616,1.81626,1.81593,1.81626,7000000.0
2007-06-01 13:15:00,1.81596,1.81597,1.81505,1.81533,8000000.0
2007-06-01 13:16:00,1.8149,1.81579,1.8149,1.8153,8000000.0
2007-06-01 13:17:00,1.81636,1.81637,1.81615,1.81616,9000000.0
2007-06-01 13:18:00,1.81611,1.81626,1.81605,1.81611,10000000.0
2007-06-01 13:19:00,1.81638,1.81695,1.81638,1.81695,8000000.0
2007-06-01 13:20:00,1.81696,1.81696,1.81661,1.81679,8000000.0
2007-06-01 13:21:00,1.81689,1.81709,1.81689,1.81697,7000000.0
2007-06-01 13:22:00,1.8169,1.8169,1.81656,1.81674,11000000.0
2007-06-01 13:23:00,1.81689,1.81698,1.81674,1.81698,8000000.0
2007-06-01 13:24:00,1.81707,1.81707,1.81701,1.81701,7000000.0
2007-06-01 13:25:00,1.81662,1.81665,1.81635,1.81635,11000000.0
2007-06-01 13:26:00,1.81635,1.81647,1.81632,1.81633,10000000.0
2007-06-01 13:27:00,1.81621,1.81649,1.81621,1.81635,8000000.0
2007-06-01 13:28:00,1.81599,1.81599,1.81581,1.81584,21000000.0
2007-06-01 13:29:00,1.8158,1.81586,1.81541,1.81541,17000000.0
2007-06-01 13:30:00,1.81551,1.81553,1.81517,1.81517,7000000.0
2007-06-01 13:31:00,1.81516,1.81553,1.81516,1.81553,9000000.0
2007-06-01 13:32:00,1.8151,1.8151,1.81484,1.81498,14000000.0
2007-06-01 13:33:00,1.81466,1.81466,1.81452,1.81455,14000000.0
2007-06-01 13:34:00,1.8149,1.81556,1.8149,1.81556,31000000.0
2007-06-01 13:35:00,1.81525,1.81525,1.81482,1.81482,17000000.0
2007-06-01 13:36:00,1.81476,1.81496,1.81475,1.81479,24000000.0
2007-06-01 13:37:00,1.81475,1.81475,1.81459,1.81464,10000000.0
2007-06-01 13:38:00,1.81475,1.81525,1.81475,1.81503,18000000.0
2007-06-01 13:39:00,1.8151,1.8151,1.8149,1.81506,15000000.0
2007-06-01 13:40:00,1.81514,1.81552,1.81514,1.81552,29000000.0
2007-06-01 13:41:00,1.8154,1.81569,1.8154,1.81559,13000000.0
2007-06-01 13:42:00,1.81552,1.81561,1.81544,1.81555,8000000.0
2007-06-01 13:43:00,1.81561,1.81573,1.81557,1.8156,10000000.0
2007-06-01 13:44:00,1.81565,1.81582,1.81554,1.81567,26000000.0
2007-06-01 13:45:00,1.81536,1.81536,1.81496,1.81514,22000000.0
2007-06-01 13:46:00,1.81528,1.81528,1.81502,1.81518,19000000.0
2007-06-01 13:47:00,1.81444,1.81502,1.81413,1.81478,17000000.0
2007-06-01 13:48:00,1.815,1.81506,1.81493,1.81506,22000000.0
2007-06-01 13:49:00,1.81505,1.81513,1.81501,1.81513,24000000.0
2007-06-01 13:50:00,1.81517,1.81519,1.81502,1.81519,15000000.0
2007-06-01 13:51:00,1.81506,1.81525,1.81489,1.81525,22000000.0
2007-06-01 13:52:00,1.81535,1.81545,1.81521,1.81545,32000000.0
2007-06-01 13:53:00,1.81363,1.81446,1.81363,1.8144,28000000.0
2007-06-01 13:54:00,1.81545,1.81551,1.8154,1.8154,31000000.0
2007-06-01 13:55:00,1.81544,1.81545,1.81539,1.81541,20000000.0
2007-06-01 13:56:00,1.81537,1.81537,1.81507,1.81507,24000000.0
2007-06-01 13:57:00,1.8147,1.8147,1.81406,1.81457,34000000.0
2007-06-01 13:58:00,1.8145,1.81496,1.81381,1.81496,16000000.0
2007-06-01 13:59:00,1.81499,1.81509,1.81499,1.81509,30000000.0
2007-06-01 14:00:00,1.81518,1.81524,1.81503,1.81512,39000000.0
2007-06-01 14:01:00,1.8152,1.81523,1.81518,1.81523,30000000.0
2007-06-01 14:02:00,1.81542,1.81542,1.81525,1.81542,19000000.0
2007-06-01 14:03:00,1.81539,1.81539,1.8152,1.81533,23000000.0
2007-06-01 14:04:00,1.81537,1.81558,1.81537,1.81552,33000000.0
2007-06-01 14:05:00,1.81554,1.81621,1.81554,1.81621,28000000.0
2007-06-01 14:06:00,1.81619,1.81637,1.81614,1.81637,31000000.0
2007-06-01 14:07:00,1.81637,1.81637,1.81594,1.81594,31000000.0
2007-06-01 14:08:00,1.81602,1.81624,1.81602,1.81624,27000000.0
2007-06-01 14:09:00,1.81631,1.81633,1.81604,1.81633,27000000.0
2007-06-01 14:10:00,1.81665,1.81695,1.81665,1.81675,24000000.0
2007-06-01 14:11:00,1.81665,1.81669,1.81653,1.81663,21000000.0
2007-06-01 14:12:00,1.81669,1.8168,1.81641,1.81642,22000000.0
2007-06-01 14:13:00,1.81669,1.81669,1.81652,1.8166,13000000.0
2007-06-01 14:14:00,1.81645,1.81645,1.81554,1.81554,21000000.0
2007-06-01 14:15:00,1.81557,1.81584,1.81552,1.81552,25000000.0
2007-06-01 14:16:00,1.81562,1.81591,1.81558,1.81558,26000000.0
2007-06-01 14:17:00,1.8155,1.81561,1.81525,1.81525,32000000.0
2007-06-01 14:18:00,1.8149,1.8149,1.81425,1.81425,27000000.0
2007-06-01 14:19:00,1.81399,1.81429,1.81399,1.81423,35000000.0
2007-06-01 14:20:00,1.81431,1.81443,1.81423,1.81439,32000000.0
2007-06-01 14:21:00,1.81472,1.81472,1.8141,1.81421,39000000.0
2007-06-01 14:22:00,1.81472,1.81532,1.81461,1.81501,22000000.0
2007-06-01 14:23:00,1.81503,1.81515,1.81453,1.81481,40000000.0
2007-06-01 14:24:00,1.81466,1.81466,1.81353,1.81353,10000000.0
2007-06-01 14:25:00,1.81343,1.81384,1.81336,1.81336,35000000.0
2007-06-01 14:26:00,1.81306,1.81349,1.81302,1.81349,18000000.0
2007-06-01 14:27:00,1.81371,1.81431,1.81367,1.81392,28000000.0
2007-06-01 14:28:00,1.81418,1.81473,1.81319,1.81319,21000000.0
2007-06-01 14:29:00,1.81276,1.81276,1.81206,1.81272,16000000.0
2007-06-01 14:30:00,1.81115,1.81177,1.81089,1.81149,25000000.0
2007-06-01 14:31:00,1.812,1.812,1.8113,1.81132,26000000.0
2007-06-01 14:32:00,1.81062,1.81086,1.8103,1.8103,32000000.0
2007-06-01 14:33:00,1.80975,1.81042,1.80975,1.81042,20000000.0
2007-06-01 14:34:00,1.81066,1.81066,1.81026,1.81038,25000000.0
2007-06-01 14:35:00,1.81114,1.81114,1.81037,1.81037,23000000.0
2007-06-01 14:36:00,1.81046,1.81047,1.80991,1.80991,11000000.0
2007-06-01 14:37:00,1.80985,1.80998,1.80953,1.80984,41000000.0
2007-06-01 14:38:00,1.81004,1.81004,1.80928,1.80928,54000000.0
2007-06-01 14:39:00,1.80836,1.80897,1.80836,1.80891,36000000.0
2007-06-01 14:40:00,1.80901,1.80901,1.80878,1.8088,36000000.0
2007-06-01 14:41:00,1.80945,1.80951,1.80909,1.80909,41000000.0
2007-06-01 14:42:00,1.80938,1.80938,1.8087,1.80924,19000000.0
2007-06-01 14:43:00,1.80972,1.80972,1.80915,1.80915,20000000.0
2007-06-01 14:44:00,1.80896,1.80901,1.80819,1.80871,25000000.0
2007-06-01 14:45:00,1.80882,1.80882,1.80846,1.80866,33000000.0
2007-06-01 14:46:00,1.8085,1.80874,1.8085,1.8086,11000000.0
2007-06-01 14:47:00,1.8088,1.8094,1.8088,1.8094,7000000.0
2007-06-01 14:48:00,1.80947,1.80947,1.80857,1.80858,21000000.0
2007-06-01 14:49:00,1.80784,1.80813,1.80764,1.80764,32000000.0
2007-06-01 14:50:00,1.80751,1.80788,1.80708,1.80746,33000000.0
2007-06-01 14:51:00,1.80721,1.80779,1.80721,1.80767,37000000.0
2007-06-01 14:52:00,1.80761,1.80761,1.80735,1.80735,17000000.0
2007-06-01 14:53:00,1.80769,1.80793,1.80744,1.80773,22000000.0
2007-06-01 14:54:00,1.8081,1.8081,1.80752,1.80777,17000000.0
2007-06-01 14:55:00,1.80792,1.80792,1.80771,1.80774,7000000.0
2007-06-01 14:56:00,1.80724,1.80758,1.80724,1.80741,21000000.0
2007-06-01 14:57:00,1.80695,1.80713,1.80695,1.80711,12000000.0
2007-06-01 14:58:00,1.80716,1.80716,1.80643,1.80643,31000000.0
2007-06-01 14:59:00,1.80647,1.80647,1.80546,1.80546,20000000.0
2007-06-01 15:00:00,1.80557,1.80578,1.80556,1.80578,32000000.0
2007-06-01 15:01:00,1.80593,1.80621,1.80587,1.80621,14000000.0
2007-06-01 15:02:00,1.80608,1.80637,1.80606,1.80606,26000000.0
2007-06-01 15:03:00,1.80644,1.80699,1.80644,1.80662,30000000.0
2007-06-01 15:04:00,1.80692,1.80761,1.80692,1.80753,29000000.0
2007-06-01 15:05:00,1.80722,1.80736,1.80706,1.80717,28000000.0
2007-06-01 15:06:00,1.807,1.807,1.80687,1.80687,16000000.0
2007-06-01 15:07:00,1.80686,1.80687,1.80662,1.80662,26000000.0
2007-06-01 15:08:00,1.80657,1.80671,1.80657,1.80665,25000000.0
2007-06-01 15:09:00,1.80657,1.80691,1.80657,1.80671,34000000.0
2007-06-01 15:10:00,1.80653,1.80677,1.80653,1.80673,36000000.0
2007-06-01 15:11:00,1.80676,1.80676,1.80646,1.80663,27000000.0
2007-06-01 15:12:00,1.80652,1.80652,1.80633,1.80635,26000000.0
2007-06-01 15:13:00,1.80657,1.80666,1.80628,1.80666,41000000.0
2007-06-01 15:14:00,1.80698,1.80698,1.80672,1.80693,30000000.0
2007-06-01 15:15:00,1.80703,1.80722,1.80696,1.80722,21000000.0
2007-06-01 15:16:00,1.80716,1.80716,1.80684,1.80684,9000000.0
2007-06-01 15:17:00,1.80656,1.80688,1.80654,1.80688,26000000.0
2007-06-01 15:18:00,1.80697,1.80724,1.80697,1.80715,10000000.0
2007-06-01 15:19:00,1.80676,1.80715,1.80676,1.80708,16000000.0
2007-06-01 15:20:00,1.80712,1.8072,1.80693,1.8072,20000000.0
2007-06-01 15:21:00,1.8071,1.8071,1.80677,1.80689,12000000.0
2007-06-01 15:22:00,1.80684,1.80684,1.80647,1.80653,22000000.0
2007-06-01 15:23:00,1.80675,1.80675,1.80652,1.80652,36000000.0
2007-06-01 15:24:00,1.80691,1.80809,1.80691,1.80809,8000000.0
2007-06-01 15:25:00,1.80814,1.80904,1.80814,1.80904,14000000.0
2007-06-01 15:26:00,1.80916,1.80916,1.80893,1.80893,40000000.0
2007-06-01 15:27:00,1.80917,1.80931,1.80881,1.80886,32000000.0
2007-06-01 15:28:00,1.80867,1.80897,1.80849,1.80897,55000000.0
2007-06-01 15:29:00,1.80907,1.80917,1.80714,1.80886,47000000.0
2007-06-01 15:30:00,1.80721,1.80906,1.80703,1.80877,71000000.0
2007-06-01 15:31:00,1.80876,1.80876,1.80805,1.80805,58000000.0
2007-06-01 15:32:00,1.80821,1.80887,1.80821,1.80887,25000000.0
2007-06-01 15:33:00,1.8087,1.80876,1.80852,1.80863,32000000.0
2007-06-01 15:34:00,1.80842,1.80861,1.80833,1.80859,22000000.0
2007-06-01 15:35:00,1.80865,1.80866,1.80837,1.80866,30000000.0
2007-06-01 15:36:00,1.80866,1.80866,1.80819,1.80826,23000000.0
2007-06-01 15:37:00,1.80824,1.80834,1.80819,1.80828,24000000.0
2007-06-01 15:38:00,1.80818,1.80819,1.80799,1.80819,61000000.0
2007-06-01 15:39:00,1.80825,1.80845,1.80794,1.80843,40000000.0
2007-06-01 15:40:00,1.80858,1.80881,1.80858,1.80873,37000000.0
2007-06-01 15:41:00,1.80849,1.80861,1.80813,1.80813,43000000.0
2007-06-01 15:42:00,1.80777,1.80806,1.80777,1.80786,41000000.0
2007-06-01 15:43:00,1.80785,1.80802,1.80785,1.80802,30000000.0
2007-06-01 15:44:00,1.80798,1.80798,1.80734,1.80734,29000000.0
2007-06-01 15:45:00,1.80705,1.80707,1.80693,1.80695,36000000.0
2007-06-01 15:46:00,1.80718,1.80718,1.80685,1.80685,24000000.0
2007-06-01 15:47:00,1.8072,1.80746,1.8072,1.80728,31000000.0
2007-06-01 15:48:00,1.80725,1.8075,1.80721,1.80721,33000000.0
2007-06-01 15:49:00,1.80685,1.80702,1.80685,1.80702,25000000.0
2007-06-01 15:50:00,1.80704,1.80704,1.80677,1.80689,11000000.0
2007-06-01 15:51:00,1.8069,1.80714,1.80682,1.80687,37000000.0
2007-06-01 15:52:00,1.80718,1.80756,1.80718,1.80756,23000000.0
2007-06-01 15:53:00,1.80757,1.80757,1.80722,1.80722,15000000.0
2007-06-01 15:54:00,1.80721,1.80753,1.80721,1.80738,26000000.0
2007-06-01 15:55:00,1.8075,1.80767,1.8075,1.80767,33000000.0
2007-06-01 15:56:00,1.8076,1.80761,1.80741,1.80741,36000000.0
2007-06-01 15:57:00,1.8072,1.80744,1.8072,1.8074,34000000.0
2007-06-01 15:58:00,1.80738,1.80772,1.80738,1.80753,24000000.0
2007-06-01 15:59:00,1.80763,1.80763,1.80673,1.80673,23000000.0
2007-06-01 16:00:00,1.80669,1.80708,1.80664,1.80696,51000000.0
2007-06-01 16:01:00,1.80723,1.80737,1.80683,1.80705,31000000.0
2007-06-01 16:02:00,1.80674,1.80674,1.80601,1.80601,29000000.0
2007-06-01 16:03:00,1.80632,1.80694,1.80632,1.80665,51000000.0
2007-06-01 16:04:00,1.80635,1.80666,1.80635,1.80662,38000000.0
2007-06-01 16:05:00,1.80721,1.80721,1.80661,1.80681,37000000.0
2007-06-01 16:06:00,1.80629,1.80664,1.80629,1.80664,33000000.0
2007-06-01 16:07:00,1.80706,1.80764,1.807,1.807,37000000.0
2007-06-01 16:08:00,1.80668,1.80668,1.80572,1.80578,37000000.0
2007-06-01 16:09:00,1.80594,1.80594,1.80529,1.80529,44000000.0
2007-06-01 16:10:00,1.80511,1.80511,1.80481,1.80498,41000000.0
2007-06-01 16:11:00,1.80466,1.80483,1.80449,1.80475,27000000.0
2007-06-01 16:12:00,1.80472,1.80492,1.80472,1.80481,22000000.0
2007-06-01 16:13:00,1.8049,1.80507,1.8049,1.80496,38000000.0
2007-06-01 16:14:00,1.80497,1.80499,1.80482,1.80485,41000000.0
2007-06-01 16:15:00,1.80489,1.80529,1.80489,1.80529,42000000.0
2007-06-01 16:16:00,1.80547,1.80556,1.80531,1.80545,45000000.0
2007-06-01 16:17:00,1.80549,1.80553,1.80544,1.80544,22000000.0
2007-06-01 16:18:00,1.80587,1.80596,1.80574,1.80574,49000000.0
2007-06-01 16:19:00,1.80576,1.80617,1.80576,1.80615,27000000.0
2007-06-01 16:20:00,1.80592,1.80592,1.80548,1.80565,52000000.0
2007-06-01 16:21:00,1.80575,1.80591,1.80565,1.80591,37000000.0
2007-06-01 16:22:00,1.80591,1.80591,1.80571,1.80576,50000000.0
2007-06-01 16:23:00,1.80558,1.80558,1.80526,1.80537,48000000.0
2007-06-01 16:24:00,1.80542,1.8055,1.80524,1.80524,44000000.0
2007-06-01 16:25:00,1.80545,1.8055,1.80527,1.8055,28000000.0
2007-06-01 16:26:00,1.80538,1.80538,1.80489,1.80534,41000000.0
2007-06-01 16:27:00,1.80521,1.80546,1.80521,1.80546,46000000.0
2007-06-01 16:28:00,1.80535,1.80547,1.80525,1.80547,34000000.0
2007-06-01 16:29:00,1.80527,1.80549,1.80501,1.80501,24000000.0
2007-06-01 16:30:00,1.80496,1.80497,1.80459,1.80473,43000000.0
2007-06-01 16:31:00,1.80491,1.80492,1.8047,1.80475,36000000.0
2007-06-01 16:32:00,1.8045,1.80488,1.80442,1.80488,34000000.0
2007-06-01 16:33:00,1.80525,1.80529,1.80492,1.80496,41000000.0
2007-06-01 16:34:00,1.80441,1.80441,1.80374,1.80374,29000000.0
2007-06-01 16:35:00,1.80338,1.80414,1.80338,1.804,53000000.0
2007-06-01 16:36:00,1.80411,1.80442,1.80411,1.80437,43000000.0
2007-06-01 16:37:00,1.80441,1.80445,1.80428,1.8044,56000000.0
2007-06-01 16:38:00,1.80433,1.8046,1.80433,1.8044,34000000.0
2007-06-01 16:39:00,1.8045,1.80456,1.80441,1.80456,43000000.0
2007-06-01 16:40:00,1.80449,1.80449,1.80425,1.80433,63000000.0
2007-06-01 16:41:00,1.80408,1.80431,1.80399,1.80415,44000000.0
2007-06-01 16:42:00,1.80413,1.80432,1.80392,1.80432,57000000.0
2007-06-01 16:43:00,1.80409,1.80446,1.80406,1.80406,20000000.0
2007-06-01 16:44:00,1.80415,1.80415,1.80347,1.80348,34000000.0
2007-06-01 16:45:00,1.80346,1.8035,1.80323,1.8033,41000000.0
2007-06-01 16:46:00,1.80353,1.80358,1.80341,1.80349,59000000.0
2007-06-01 16:47:00,1.80336,1.80345,1.80311,1.80345,55000000.0
2007-06-01 16:48:00,1.8033,1.80338,1.80318,1.80331,46000000.0
2007-06-01 16:49:00,1.80366,1.80445,1.80363,1.80445,35000000.0
2007-06-01 16:50:00,1.80444,1.80447,1.80413,1.80425,45000000.0
2007-06-01 16:51:00,1.80429,1.80447,1.80429,1.80447,30000000.0
2007-06-01 16:52:00,1.80473,1.80473,1.80459,1.80459,30000000.0
2007-06-01 16:53:00,1.80439,1.80462,1.80421,1.80462,19000000.0
2007-06-01 16:54:00,1.80465,1.80519,1.80459,1.80519,18000000.0
2007-06-01 16:55:00,1.80507,1.80507,1.80484,1.80485,40000000.0
2007-06-01 16:56:00,1.80493,1.80508,1.80473,1.80508,37000000.0
2007-06-01 16:57:00,1.80507,1.80517,1.80503,1.80517,17000000.0
2007-06-01 16:58:00,1.80542,1.80543,1.80512,1.80543,45000000.0
2007-06-01 16:59:00,1.80546,1.80566,1.80543,1.80543,39000000.0
2007-06-01 17:00:00,1.80537,1.80562,1.80488,1.80562,47000000.0
2007-06-01 17:01:00,1.80544,1.80544,1.80497,1.80503,26000000.0
2007-06-01 17:02:00,1.80523,1.80529,1.80495,1.80495,33000000.0
2007-06-01 17:03:00,1.80501,1.80558,1.80501,1.80558,33000000.0
2007-06-01 17:04:00,1.80624,1.80649,1.806,1.80617,37000000.0
2007-06-01 17:05:00,1.8062,1.80629,1.80602,1.80602,35000000.0
2007-06-01 17:06:00,1.80584,1.80584,1.80566,1.80568,46000000.0
2007-06-01 17:07:00,1.80592,1.80645,1.80592,1.80624,33000000.0
2007-06-01 17:08:00,1.80599,1.80602,1.80576,1.80591,45000000.0
2007-06-01 17:09:00,1.80613,1.80618,1.80577,1.80577,47000000.0
2007-06-01 17:10:00,1.8056,1.8056,1.80547,1.80556,36000000.0
2007-06-01 17:11:00,1.80555,1.80567,1.80553,1.80555,44000000.0
2007-06-01 17:12:00,1.8057,1.80582,1.80562,1.80566,23000000.0
2007-06-01 17:13:00,1.80588,1.80588,1.80561,1.80577,35000000.0
2007-06-01 17:14:00,1.80575,1.80587,1.8057,1.80583,27000000.0
2007-06-01 17:15:00,1.80571,1.80581,1.80564,1.80581,26000000.0
2007-06-01 17:16:00,1.80579,1.8058,1.80572,1.80572,27000000.0
2007-06-01 17:17:00,1.80567,1.80587,1.80567,1.8058,38000000.0
2007-06-01 17:18:00,1.80589,1.80607,1.80589,1.80607,29000000.0
2007-06-01 17:19:00,1.80601,1.80605,1.80594,1.80595,19000000.0
2007-06-01 17:20:00,1.80602,1.80602,1.8059,1.8059,29000000.0
2007-06-01 17:21:00,1.80596,1.80601,1.80592,1.80601,26000000.0
2007-06-01 17:22:00,1.80599,1.80599,1.80585,1.80587,30000000.0
2007-06-01 17:23:00,1.80591,1.80632,1.80591,1.80632,32000000.0
2007-06-01 17:24:00,1.80626,1.80626,1.8058,1.8058,23000000.0
2007-06-01 17:25:00,1.80617,1.80617,1.80577,1.80612,20000000.0
2007-06-01 17:26:00,1.80623,1.80627,1.80613,1.80623,18000000.0
2007-06-01 17:27:00,1.80627,1.80627,1.80607,1.80616,44000000.0
2007-06-01 17:28:00,1.80605,1.8062,1.80598,1.80616,39000000.0
2007-06-01 17:29:00,1.80624,1.80634,1.80618,1.80634,36000000.0
2007-06-01 17:30:00,1.80636,1.80636,1.80595,1.80595,61000000.0
2007-06-01 17:31:00,1.80571,1.80579,1.80557,1.80562,62000000.0
2007-06-01 17:32:00,1.80552,1.80555,1.80539,1.80552,54000000.0
2007-06-01 17:33:00,1.80535,1.80547,1.8051,1.8051,64000000.0
2007-06-01 17:34:00,1.80514,1.80523,1.80493,1.80517,60000000.0
2007-06-01 17:35:00,1.80543,1.80544,1.80518,1.8053,43000000.0
2007-06-01 17:36:00,1.80533,1.80549,1.80533,1.80534,58000000.0
2007-06-01 17:37:00,1.80518,1.80535,1.80518,1.80535,47000000.0
2007-06-01 17:38:00,1.80575,1.80588,1.80568,1.80585,44000000.0
2007-06-01 17:39:00,1.80605,1.80607,1.80579,1.80585,41000000.0
2007-06-01 17:40:00,1.80601,1.80667,1.80601,1.80667,59000000.0
2007-06-01 17:41:00,1.80727,1.80742,1.80727,1.80737,50000000.0
2007-06-01 17:42:00,1.80722,1.80722,1.80669,1.80669,37000000.0
2007-06-01 17:43:00,1.80736,1.8075,1.80736,1.80741,33000000.0
2007-06-01 17:44:00,1.80755,1.80788,1.80749,1.80777,46000000.0
2007-06-01 17:45:00,1.80753,1.80767,1.80753,1.80757,49000000.0
2007-06-01 17:46:00,1.80729,1.80756,1.80729,1.80756,56000000.0
2007-06-01 17:47:00,1.8076,1.8076,1.80724,1.80756,65000000.0
2007-06-01 17:48:00,1.80758,1.80759,1.80676,1.80676,61000000.0
2007-06-01 17:49:00,1.8066,1.80694,1.8066,1.80663,72000000.0
2007-06-01 17:50:00,1.80684,1.80722,1.80683,1.80716,53000000.0
2007-06-01 17:51:00,1.80686,1.80725,1.8057,1.8069,54000000.0
2007-06-01 17:52:00,1.80752,1.80752,1.80716,1.80727,51000000.0
2007-06-01 17:53:00,1.80727,1.80759,1.80697,1.80759,42000000.0
2007-06-01 17:54:00,1.80767,1.80778,1.80745,1.80745,32000000.0
2007-06-01 17:55:00,1.80738,1.80777,1.80717,1.80777,32000000.0
2007-06-01 17:56:00,1.80798,1.80813,1.80784,1.80798,47000000.0
2007-06-01 17:57:00,1.80769,1.80769,1.80736,1.80743,34000000.0
2007-06-01 17:58:00,1.80716,1.80716,1.80698,1.80699,44000000.0
2007-06-01 17:59:00,1.80698,1.80717,1.80691,1.80717,39000000.0
2007-06-01 18:00:00,1.80727,1.80734,1.80716,1.80716,32000000.0
2007-06-01 18:01:00,1.80714,1.80734,1.80714,1.80718,52000000.0
2007-06-01 18:02:00,1.8073,1.80736,1.80728,1.80728,30000000.0
2007-06-01 18:03:00,1.80736,1.80745,1.80729,1.80745,38000000.0
2007-06-01 18:04:00,1.80715,1.80715,1.80691,1.80691,38000000.0
2007-06-01 18:05:00,1.80686,1.80688,1.80669,1.80684,36000000.0
2007-06-01 18:06:00,1.80682,1.80682,1.80668,1.80675,32000000.0
2007-06-01 18:07:00,1.80673,1.80681,1.80672,1.80678,38000000.0
2007-06-01 18:08:00,1.80673,1.80684,1.80673,1.8068,56000000.0
2007-06-01 18:09:00,1.80684,1.80712,1.80684,1.80698,34000000.0
2007-06-01 18:10:00,1.80689,1.80689,1.80665,1.80665,26000000.0
2007-06-01 18:11:00,1.80653,1.80658,1.80652,1.80654,34000000.0
2007-06-01 18:12:00,1.80649,1.80659,1.80649,1.80659,24000000.0
2007-06-01 18:13:00,1.80663,1.8067,1.80659,1.80664,30000000.0
2007-06-01 18:14:00,1.80666,1.80679,1.80666,1.80679,22000000.0
2007-06-01 18:15:00,1.80647,1.80653,1.80642,1.80649,21000000.0
2007-06-01 18:16:00,1.80639,1.8065,1.80623,1.80632,66000000.0
2007-06-01 18:17:00,1.80626,1.80642,1.80622,1.80642,60000000.0
2007-06-01 18:18:00,1.80641,1.80645,1.80626,1.80626,33000000.0
2007-06-01 18:19:00,1.80615,1.80629,1.80605,1.8062,46000000.0
2007-06-01 18:20:00,1.80625,1.8063,1.80616,1.80629,61000000.0
2007-06-01 18:21:00,1.80617,1.80617,1.80602,1.80615,37000000.0
2007-06-01 18:22:00,1.80611,1.80622,1.80603,1.80611,49000000.0
2007-06-01 18:23:00,1.80592,1.80621,1.80585,1.80618,34000000.0
2007-06-01 18:24:00,1.80611,1.8064,1.80611,1.80639,47000000.0
2007-06-01 18:25:00,1.80644,1.80659,1.8063,1.80659,31000000.0
2007-06-01 18:26:00,1.80665,1.80677,1.80663,1.80677,43000000.0
2007-06-01 18:27:00,1.80684,1.80688,1.80649,1.80677,35000000.0
2007-06-01 18:28:00,1.80677,1.80681,1.80659,1.80659,18000000.0
2007-06-01 18:29:00,1.80606,1.80606,1.80585,1.80585,24000000.0
2007-06-01 18:30:00,1.80591,1.8061,1.80588,1.80608,32000000.0
2007-06-01 18:31:00,1.80608,1.80642,1.80608,1.8064,46000000.0
2007-06-01 18:32:00,1.80642,1.80642,1.80606,1.80609,55000000.0
2007-06-01 18:33:00,1.80595,1.80596,1.80582,1.80582,29000000.0
2007-06-01 18:34:00,1.80576,1.80582,1.80571,1.80582,32000000.0
2007-06-01 18:35:00,1.80584,1.80603,1.80579,1.80595,47000000.0
2007-06-01 18:36:00,1.80609,1.80609,1.80587,1.80594,65000000.0
2007-06-01 18:37:00,1.80583,1.80612,1.80582,1.8061,63000000.0
2007-06-01 18:38:00,1.80625,1.80625,1.80608,1.80608,61000000.0
2007-06-01 18:39:00,1.80598,1.80602,1.80567,1.80567,37000000.0
2007-06-01 18:40:00,1.80577,1.80586,1.80561,1.80586,52000000.0
2007-06-01 18:41:00,1.80589,1.80596,1.80572,1.80592,68000000.0
2007-06-01 18:42:00,1.80564,1.80573,1.8056,1.80569,40000000.0
2007-06-01 18:43:00,1.80579,1.80579,1.80547,1.8055,39000000.0
2007-06-01 18:44:00,1.8054,1.80548,1.80538,1.80548,33000000.0
2007-06-01 18:45:00,1.8052,1.80538,1.80516,1.80538,57000000.0
2007-06-01 18:46:00,1.80523,1.80558,1.80523,1.8054,61000000.0
2007-06-01 18:47:00,1.80517,1.8052,1.80512,1.80517,41000000.0
2007-06-01 18:48:00,1.80533,1.80541,1.80532,1.80541,26000000.0
2007-06-01 18:49:00,1.80564,1.80604,1.80564,1.80578,31000000.0
2007-06-01 18:50:00,1.80589,1.80598,1.80574,1.80574,37000000.0
2007-06-01 18:51:00,1.80584,1.80628,1.80584,1.80628,17000000.0
2007-06-01 18:52:00,1.80673,1.80702,1.80663,1.80677,33000000.0
2007-06-01 18:53:00,1.80692,1.80697,1.80672,1.80694,31000000.0
2007-06-01 18:54:00,1.80688,1.80696,1.80679,1.80696,11000000.0
2007-06-01 18:55:00,1.80699,1.80703,1.80679,1.80695,22000000.0
2007-06-01 18:56:00,1.80697,1.80711,1.8069,1.8069,16000000.0
2007-06-01 18:57:00,1.80695,1.80714,1.80695,1.80714,15000000.0
2007-06-01 18:58:00,1.80741,1.80765,1.80741,1.80754,19000000.0
2007-06-01 18:59:00,1.80742,1.80742,1.80711,1.80711,26000000.0
2007-06-01 19:00:00,1.80699,1.80706,1.80696,1.80703,12000000.0
2007-06-01 19:01:00,1.80692,1.80697,1.80654,1.80654,18000000.0
2007-06-01 19:02:00,1.80655,1.80699,1.80655,1.80699,23000000.0
2007-06-01 19:03:00,1.80709,1.80722,1.80709,1.80717,21000000.0
2007-06-01 19:04:00,1.80716,1.80733,1.80714,1.80733,55000000.0
2007-06-01 19:05:00,1.80742,1.80742,1.80734,1.80741,42000000.0
2007-06-01 19:06:00,1.8073,1.80761,1.80718,1.80761,63000000.0
2007-06-01 19:07:00,1.80758,1.80773,1.80741,1.80741,39000000.0
2007-06-01 19:08:00,1.80733,1.8075,1.80733,1.8075,32000000.0
2007-06-01 19:09:00,1.80747,1.80747,1.80699,1.80707,56000000.0
2007-06-01 19:10:00,1.80691,1.80717,1.80688,1.80717,27000000.0
2007-06-01 19:11:00,1.80708,1.80708,1.80683,1.80687,36000000.0
2007-06-01 19:12:00,1.80689,1.80699,1.80689,1.80695,25000000.0
2007-06-01 19:13:00,1.80694,1.80713,1.80692,1.80702,23000000.0
2007-06-01 19:14:00,1.80702,1.80702,1.80681,1.80682,37000000.0
2007-06-01 19:15:00,1.80704,1.80718,1.80698,1.80698,17000000.0
2007-06-01 19:16:00,1.80709,1.80714,1.80704,1.80709,23000000.0
2007-06-01 19:17:00,1.80708,1.80708,1.80668,1.80668,17000000.0
2007-06-01 19:18:00,1.80668,1.80688,1.80655,1.80688,30000000.0
2007-06-01 19:19:00,1.80678,1.80688,1.80664,1.80664,36000000.0
2007-06-01 19:20:00,1.80671,1.80683,1.8067,1.80683,23000000.0
2007-06-01 19:21:00,1.80684,1.80684,1.80676,1.80684,21000000.0
2007-06-01 19:22:00,1.807,1.80701,1.8067,1.80674,25000000.0
2007-06-01 19:23:00,1.80676,1.80695,1.80676,1.80678,12000000.0
2007-06-01 19:24:00,1.80708,1.80708,1.80672,1.80688,39000000.0
2007-06-01 19:25:00,1.8073,1.80811,1.8073,1.80757,49000000.0
2007-06-01 19:26:00,1.80715,1.80733,1.80698,1.80733,48000000.0
2007-06-01 19:27:00,1.80755,1.80755,1.80704,1.80704,51000000.0
2007-06-01 19:28:00,1.80703,1.80744,1.80703,1.80744,40000000.0
2007-06-01 19:29:00,1.80766,1.80783,1.80753,1.80777,28000000.0
2007-06-01 19:30:00,1.80707,1.80741,1.8067,1.80723,32000000.0
2007-06-01 19:31:00,1.8071,1.80741,1.80702,1.80702,28000000.0
2007-06-01 19:32:00,1.80684,1.80725,1.8068,1.80695,31000000.0
2007-06-01 19:33:00,1.80729,1.80762,1.80726,1.80726,14000000.0
2007-06-01 19:34:00,1.80698,1.80698,1.80658,1.80688,49000000.0
2007-06-01 19:35:00,1.8069,1.80732,1.80669,1.80732,28000000.0
2007-06-01 19:36:00,1.80753,1.80769,1.80753,1.80753,16000000.0
2007-06-01 19:37:00,1.80741,1.80742,1.80702,1.80742,26000000.0
2007-06-01 19:38:00,1.80732,1.80732,1.80718,1.80725,8000000.0
2007-06-01 19:39:00,1.80735,1.80741,1.80723,1.80736,13000000.0
2007-06-01 19:40:00,1.8073,1.80751,1.80726,1.80728,16000000.0
2007-06-01 19:41:00,1.80719,1.80754,1.80713,1.80754,17000000.0
2007-06-01 19:42:00,1.80762,1.80779,1.80757,1.80775,19000000.0
2007-06-01 19:43:00,1.80757,1.80757,1.80717,1.80744,21000000.0
2007-06-01 19:44:00,1.80743,1.80745,1.80736,1.80736,21000000.0
2007-06-01 19:45:00,1.80744,1.80744,1.80713,1.80722,33000000.0
2007-06-01 19:46:00,1.80735,1.80735,1.80681,1.80685,18000000.0
2007-06-01 19:47:00,1.80699,1.80699,1.8069,1.80692,22000000.0
2007-06-01 19:48:00,1.80697,1.80717,1.80697,1.80717,18000000.0
2007-06-01 19:49:00,1.80708,1.8071,1.80705,1.80705,27000000.0
2007-06-01 19:50:00,1.80723,1.80723,1.80708,1.8071,23000000.0
2007-06-01 19:51:00,1.80676,1.807,1.80521,1.80686,7000000.0
2007-06-01 19:52:00,1.80709,1.80709,1.80693,1.80693,15000000.0
2007-06-01 19:53:00,1.80685,1.80703,1.80685,1.80693,21000000.0
2007-06-01 19:54:00,1.80684,1.80706,1.80677,1.8069,9000000.0
2007-06-01 19:55:00,1.80694,1.80694,1.80663,1.80679,30000000.0
2007-06-01 19:56:00,1.80665,1.80671,1.80658,1.80671,20000000.0
2007-06-01 19:57:00,1.80669,1.80669,1.80645,1.80656,12000000.0
2007-06-01 19:58:00,1.80654,1.80707,1.80654,1.80707,13000000.0
2007-06-01 19:59:00,1.80697,1.80697,1.80682,1.80685,31000000.0
2007-06-01 20:00:00,1.80695,1.80705,1.80691,1.80698,23000000.0
2007-06-01 20:01:00,1.80702,1.80725,1.80702,1.80711,13000000.0
2007-06-01 20:02:00,1.80725,1.80735,1.80715,1.8072,20000000.0
2007-06-01 20:03:00,1.80648,1.80703,1.80634,1.80703,18000000.0
2007-06-01 20:04:00,1.80696,1.80705,1.80673,1.80673,27000000.0
2007-06-01 20:05:00,1.80669,1.80681,1.80659,1.80681,23000000.0
2007-06-01 20:06:00,1.80617,1.80645,1.80614,1.80645,13000000.0
2007-06-01 20:08:00,1.80658,1.80685,1.80658,1.80667,15000000.0
2007-06-01 20:09:00,1.80667,1.8068,1.80665,1.80677,17000000.0
2007-06-01 20:10:00,1.80684,1.80726,1.80684,1.80724,8000000.0
2007-06-01 20:11:00,1.80733,1.80735,1.80706,1.8071,10000000.0
2007-06-01 20:12:00,1.80707,1.80727,1.80707,1.80727,15000000.0
2007-06-01 20:13:00,1.80748,1.80755,1.80727,1.80753,17000000.0
2007-06-01 20:14:00,1.80711,1.80724,1.80709,1.80721,15000000.0
2007-06-01 20:15:00,1.80748,1.80751,1.80726,1.80726,10000000.0
2007-06-01 20:16:00,1.80694,1.80697,1.80683,1.80691,22000000.0
2007-06-01 20:17:00,1.80694,1.80707,1.80659,1.80687,7000000.0
2007-06-01 20:18:00,1.80694,1.80695,1.80677,1.80678,24000000.0
2007-06-01 20:19:00,1.80696,1.80702,1.80687,1.80687,9000000.0
2007-06-01 20:20:00,1.80679,1.80691,1.80667,1.80679,14000000.0
2007-06-01 20:21:00,1.80696,1.80699,1.8068,1.8068,7000000.0
2007-06-01 20:22:00,1.80684,1.80687,1.80672,1.80687,12000000.0
2007-06-01 20:23:00,1.80687,1.80694,1.80687,1.80692,8000000.0
2007-06-01 20:24:00,1.80675,1.8069,1.8066,1.8066,15000000.0
2007-06-01 20:25:00,1.80664,1.807,1.80664,1.8069,16000000.0
2007-06-01 20:26:00,1.8069,1.80712,1.80687,1.80712,22000000.0
2007-06-01 20:28:00,1.80678,1.80734,1.80678,1.80721,7000000.0
2007-06-01 20:29:00,1.80678,1.80679,1.80648,1.80656,20000000.0
2007-06-01 20:30:00,1.8065,1.8065,1.80585,1.80587,27000000.0
2007-06-01 20:31:00,1.80594,1.80602,1.80592,1.80602,17000000.0
2007-06-01 20:32:00,1.80612,1.8062,1.8061,1.80613,20000000.0
2007-06-01 20:34:00,1.80598,1.80598,1.8058,1.8058,28000000.0
2007-06-01 20:35:00,1.80583,1.80599,1.80581,1.80592,23000000.0
2007-06-01 20:36:00,1.80601,1.80602,1.80596,1.80596,11000000.0
2007-06-01 20:37:00,1.80592,1.80594,1.80584,1.80585,7000000.0
2007-06-01 20:38:00,1.8062,1.8062,1.8055,1.80616,10000000.0
2007-06-01 20:39:00,1.80577,1.80601,1.80577,1.80601,9000000.0
2007-06-01 20:40:00,1.80616,1.80632,1.80616,1.80617,8000000.0
2007-06-01 20:41:00,1.80627,1.80661,1.80612,1.80661,8000000.0
2007-06-01 20:42:00,1.80609,1.8063,1.80604,1.80604,15000000.0
2007-06-01 20:43:00,1.80631,1.80635,1.8063,1.80635,12000000.0
2007-06-01 20:44:00,1.8067,1.8067,1.80577,1.80577,7000000.0
2007-06-01 20:45:00,1.80524,1.80531,1.80515,1.80531,12000000.0
2007-06-01 20:46:00,1.80541,1.80547,1.80536,1.8054,9000000.0
2007-06-01 20:47:00,1.80535,1.80535,1.80511,1.80511,11000000.0
2007-06-01 20:48:00,1.80502,1.80502,1.80476,1.80488,11000000.0
2007-06-01 20:49:00,1.80505,1.80521,1.80496,1.80496,18000000.0
2007-06-01 20:50:00,1.80503,1.80529,1.80503,1.80529,7000000.0
2007-06-01 20:51:00,1.80529,1.80529,1.805,1.80501,18000000.0
2007-06-01 20:52:00,1.80497,1.80506,1.80496,1.80498,15000000.0
2007-06-01 20:53:00,1.80515,1.80527,1.80515,1.80527,8000000.0
2007-06-01 20:54:00,1.8055,1.80568,1.80482,1.80482,10000000.0
2007-06-01 20:55:00,1.80529,1.80529,1.80506,1.80506,8000000.0
2007-06-01 20:56:00,1.80542,1.80549,1.80526,1.80549,8000000.0
2007-06-01 20:57:00,1.80549,1.80567,1.80549,1.80559,18000000.0
2007-06-01 20:58:00,1.80552,1.80552,1.80544,1.80547,14000000.0
2007-06-01 20:59:00,1.80544,1.80548,1.80534,1.80534,8000000.0
2007-06-01 21:00:00,1.8054,1.80552,1.8054,1.80542,11000000.0
2007-06-01 21:01:00,1.80543,1.80587,1.80543,1.80587,16000000.0
2007-06-01 21:02:00,1.8057,1.80579,1.80548,1.80553,8000000.0
2007-06-01 21:03:00,1.80537,1.80549,1.80537,1.80548,13000000.0
2007-06-01 21:04:00,1.80567,1.806,1.80567,1.806,8000000.0
2007-06-01 21:05:00,1.80572,1.80579,1.80565,1.80565,11000000.0
2007-06-01 21:06:00,1.80582,1.80614,1.80573,1.80573,8000000.0
2007-06-01 21:07:00,1.80568,1.80576,1.80563,1.80569,7000000.0
2007-06-01 21:08:00,1.80628,1.80628,1.80578,1.8058,11000000.0
2007-06-01 21:09:00,1.80561,1.80567,1.80559,1.80559,9000000.0
2007-06-01 21:10:00,1.8058,1.80603,1.80579,1.80579,8000000.0
2007-06-01 21:11:00,1.80569,1.80577,1.80569,1.80575,8000000.0
2007-06-01 21:12:00,1.80591,1.80595,1.80404,1.80593,10000000.0
2007-06-01 21:13:00,1.8058,1.8058,1.80556,1.80575,8000000.0
2007-06-01 21:14:00,1.80577,1.80577,1.80577,1.80577,1000000.0
2007-06-01 21:15:00,1.80563,1.8057,1.80563,1.80566,11000000.0
2007-06-01 21:16:00,1.80575,1.80582,1.80575,1.80579,9000000.0
2007-06-01 21:17:00,1.8058,1.80583,1.80567,1.80572,7000000.0
2007-06-01 21:18:00,1.80555,1.80555,1.80531,1.80531,7000000.0
2007-06-01 21:19:00,1.80525,1.80543,1.8052,1.80537,8000000.0
2007-06-01 21:20:00,1.80547,1.80547,1.80528,1.80533,12000000.0
2007-06-01 21:21:00,1.80507,1.80511,1.80489,1.80511,8000000.0
2007-06-01 21:22:00,1.80523,1.80542,1.80523,1.80542,7000000.0
2007-06-01 21:23:00,1.8049,1.805,1.80485,1.805,10000000.0
2007-06-01 21:24:00,1.8054,1.80541,1.80512,1.80541,11000000.0
2007-06-01 21:25:00,1.80535,1.80535,1.8052,1.80532,5000000.0
2007-06-01 21:26:00,1.80528,1.80528,1.80503,1.80503,5000000.0
2007-06-01 21:27:00,1.80523,1.80535,1.80509,1.80522,31000000.0
2007-06-01 21:28:00,1.80546,1.80546,1.80532,1.80536,20000000.0
2007-06-01 21:29:00,1.80522,1.8053,1.80516,1.80516,8000000.0
2007-06-01 21:30:00,1.8049,1.80598,1.8049,1.80598,9000000.0
2007-06-01 21:32:00,1.80531,1.80531,1.80516,1.80528,8000000.0
2007-06-01 21:33:00,1.80536,1.80567,1.80536,1.80567,6000000.0
2007-06-01 21:34:00,1.80572,1.80625,1.80572,1.80625,10000000.0
2007-06-01 21:35:00,1.80624,1.80625,1.80605,1.80625,11000000.0
2007-06-01 21:36:00,1.8064,1.8064,1.80628,1.80637,11000000.0
2007-06-01 21:37:00,1.80626,1.80631,1.80613,1.80624,11000000.0
2007-06-01 21:38:00,1.80634,1.80641,1.80594,1.80617,26000000.0
2007-06-01 21:39:00,1.80592,1.80592,1.80561,1.80566,18000000.0
2007-06-01 21:40:00,1.80636,1.80646,1.80629,1.80638,12000000.0
2007-06-01 21:41:00,1.80635,1.80641,1.80613,1.80633,7000000.0
2007-06-01 21:42:00,1.80598,1.8064,1.80598,1.80612,7000000.0
2007-06-01 21:44:00,1.80655,1.80655,1.80642,1.80655,18000000.0
2007-06-01 21:45:00,1.80598,1.80616,1.80598,1.80616,7000000.0
2007-06-01 21:46:00,1.80629,1.80646,1.80629,1.80646,15000000.0
2007-06-01 21:47:00,1.80621,1.80621,1.80597,1.80604,10000000.0
2007-06-01 21:48:00,1.80647,1.80653,1.80641,1.80653,7000000.0
2007-06-01 21:49:00,1.80625,1.80625,1.8062,1.80625,8000000.0
2007-06-01 21:50:00,1.80619,1.8063,1.80619,1.80629,10000000.0
2007-06-01 21:51:00,1.8072,1.8072,1.8072,1.8072,3000000.0
2007-06-01 21:52:00,1.8067,1.80685,1.80491,1.80491,3000000.0
2007-06-01 21:53:00,1.8066,1.80663,1.80629,1.80629,8000000.0
2007-06-01 21:54:00,1.80639,1.80639,1.80615,1.80615,9000000.0
2007-06-01 21:55:00,1.80608,1.80629,1.80604,1.80627,11000000.0
2007-06-01 21:56:00,1.80632,1.80638,1.80632,1.80637,6000000.0
2007-06-01 21:57:00,1.8069,1.8069,1.8069,1.8069,6000000.0
2007-06-01 21:58:00,1.80633,1.80638,1.80631,1.80636,6000000.0
2007-06-01 21:59:00,1.80631,1.80642,1.80617,1.80617,25000000.0
2007-06-01 22:00:00,1.80632,1.8064,1.8063,1.80634,12000000.0
2007-06-01 22:01:00,1.807,1.807,1.807,1.807,11000000.0
2007-06-01 22:02:00,1.80594,1.80624,1.80594,1.80624,11000000.0
2007-06-01 22:03:00,1.80616,1.80616,1.80599,1.80599,9000000.0
2007-06-01 22:04:00,1.8059,1.8059,1.80549,1.80549,11000000.0
2007-06-01 22:05:00,1.80564,1.80564,1.80549,1.80549,2000000.0
2007-06-01 22:06:00,1.80541,1.80578,1.80541,1.80578,8000000.0
2007-06-01 22:07:00,1.80571,1.80571,1.80562,1.80568,15000000.0
2007-06-01 22:08:00,1.80604,1.80604,1.80588,1.80589,6000000.0
2007-06-01 22:09:00,1.80566,1.80566,1.80553,1.80553,13000000.0
2007-06-01 22:10:00,1.80551,1.80557,1.80546,1.80557,5000000.0
2007-06-01 22:11:00,1.80565,1.80573,1.80558,1.80568,8000000.0
2007-06-01 22:12:00,1.80554,1.80565,1.80554,1.80561,15000000.0
2007-06-01 22:13:00,1.8055,1.8055,1.80511,1.80511,10000000.0
2007-06-01 22:14:00,1.80501,1.80535,1.80501,1.80535,13000000.0
2007-06-01 22:15:00,1.80504,1.80504,1.80482,1.80482,9000000.0
2007-06-01 22:16:00,1.80557,1.80557,1.80496,1.80497,8000000.0
2007-06-01 22:17:00,1.80543,1.80543,1.80535,1.80535,16000000.0
2007-06-01 22:18:00,1.80541,1.8055,1.80534,1.80549,7000000.0
2007-06-01 22:19:00,1.80508,1.80508,1.80495,1.80495,9000000.0
2007-06-01 22:20:00,1.80536,1.80551,1.80504,1.80529,7000000.0
2007-06-01 22:21:00,1.80509,1.80511,1.80502,1.8051,11000000.0
2007-06-01 22:22:00,1.8051,1.80525,1.8051,1.80525,3000000.0
2007-06-01 22:23:00,1.80528,1.80564,1.80528,1.80562,15000000.0
2007-06-01 22:24:00,1.80555,1.80568,1.8055,1.8055,10000000.0
2007-06-01 22:25:00,1.80566,1.8057,1.80558,1.8057,8000000.0
2007-06-01 22:26:00,1.80571,1.80571,1.80532,1.80538,10000000.0
2007-06-01 22:27:00,1.80474,1.80474,1.80467,1.80472,10000000.0
2007-06-01 22:28:00,1.80444,1.80444,1.80439,1.80439,8000000.0
2007-06-01 22:29:00,1.80431,1.80431,1.80415,1.80427,7000000.0
2007-06-01 22:30:00,1.80449,1.80453,1.80443,1.80452,5000000.0
2007-06-01 22:31:00,1.8045,1.80461,1.80449,1.80461,22000000.0
2007-06-01 22:32:00,1.80459,1.8046,1.80434,1.80439,7000000.0
2007-06-01 22:33:00,1.8049,1.8049,1.8048,1.8048,47000000.0
2007-06-01 22:34:00,1.80424,1.80473,1.80421,1.80433,47000000.0
2007-06-01 22:35:00,1.80457,1.80469,1.8044,1.80469,8000000.0
2007-06-01 22:36:00,1.80472,1.80472,1.80451,1.80451,7000000.0
2007-06-01 22:37:00,1.80426,1.80435,1.80423,1.80435,28000000.0
2007-06-01 22:38:00,1.80438,1.80449,1.80436,1.80442,10000000.0
2007-06-01 22:39:00,1.80421,1.80422,1.8041,1.8041,11000000.0
2007-06-01 22:40:00,1.80426,1.8043,1.80424,1.80424,9000000.0
2007-06-01 22:41:00,1.804,1.80408,1.804,1.80405,16000000.0
2007-06-01 22:42:00,1.80467,1.80477,1.80465,1.80465,9000000.0
2007-06-01 22:44:00,1.80438,1.80438,1.80431,1.80435,8000000.0
2007-06-01 22:45:00,1.80426,1.80428,1.8042,1.8042,12000000.0
2007-06-01 22:46:00,1.80398,1.80401,1.80305,1.80305,9000000.0
2007-06-01 22:47:00,1.80292,1.80292,1.80233,1.80233,16000000.0
2007-06-01 22:48:00,1.80281,1.80305,1.8028,1.8028,11000000.0
2007-06-01 22:49:00,1.8028,1.80299,1.8028,1.80295,12000000.0
2007-06-01 22:50:00,1.80306,1.8031,1.80302,1.80303,16000000.0
2007-06-01 22:51:00,1.80351,1.80376,1.80343,1.80372,7000000.0
2007-06-01 22:52:00,1.80384,1.80387,1.80374,1.80387,7000000.0
2007-06-01 22:53:00,1.80365,1.80365,1.80332,1.80332,8000000.0
2007-06-01 22:54:00,1.80328,1.80338,1.80317,1.80336,7000000.0
2007-06-01 22:55:00,1.80358,1.80358,1.8032,1.8032,8000000.0
2007-06-01 22:56:00,1.8032,1.80334,1.8032,1.8032,8000000.0
2007-06-01 22:57:00,1.80312,1.80371,1.80312,1.80371,7000000.0
2007-06-01 22:58:00,1.80385,1.80392,1.80377,1.80382,7000000.0
2007-06-01 22:59:00,1.80356,1.80383,1.80342,1.80342,9000000.0
2007-06-03 23:00:00,1.80147,1.80147,1.80145,1.80147,12000000.0
2007-06-03 23:02:00,1.80165,1.8017,1.80165,1.8017,7000000.0
2007-06-03 23:04:00,1.80139,1.80139,1.80111,1.80117,9000000.0
2007-06-03 23:06:00,1.80153,1.80153,1.80153,1.80153,1000000.0
2007-06-03 23:07:00,1.80122,1.80128,1.80116,1.80128,8000000.0
2007-06-03 23:08:00,1.80177,1.80177,1.80139,1.80139,15000000.0
2007-06-03 23:09:00,1.80143,1.80143,1.80132,1.80132,7000000.0
2007-06-03 23:10:00,1.80128,1.80165,1.80116,1.80116,8000000.0
2007-06-03 23:11:00,1.8009,1.8009,1.80075,1.80077,8000000.0
2007-06-03 23:12:00,1.80316,1.80316,1.80288,1.80294,8000000.0
2007-06-03 23:13:00,1.8018,1.8018,1.80131,1.80131,7000000.0
2007-06-03 23:14:00,1.8013,1.80153,1.80125,1.80134,9000000.0
2007-06-03 23:15:00,1.80138,1.80139,1.80123,1.80139,8000000.0
2007-06-03 23:16:00,1.80158,1.80203,1.80158,1.80203,7000000.0
2007-06-03 23:17:00,1.80189,1.80197,1.80187,1.80188,7000000.0
2007-06-03 23:18:00,1.80198,1.80237,1.80194,1.80202,9000000.0
2007-06-03 23:19:00,1.80215,1.8023,1.8019,1.80226,9000000.0
2007-06-03 23:20:00,1.8027,1.80304,1.80239,1.80245,9000000.0
2007-06-03 23:21:00,1.80255,1.80267,1.80251,1.80251,7000000.0
2007-06-03 23:22:00,1.80271,1.80295,1.80271,1.80289,7000000.0
2007-06-03 23:23:00,1.80313,1.80313,1.80291,1.80291,7000000.0
2007-06-03 23:24:00,1.80306,1.80314,1.80294,1.80307,9000000.0
2007-06-03 23:26:00,1.80367,1.8037,1.80365,1.8037,5000000.0
2007-06-03 23:27:00,1.80322,1.80322,1.80306,1.80311,8000000.0
2007-06-03 23:28:00,1.80317,1.80322,1.80316,1.80321,5000000.0
2007-06-03 23:29:00,1.80315,1.80315,1.80271,1.80271,25000000.0
2007-06-03 23:30:00,1.80298,1.80304,1.80298,1.80304,3000000.0
2007-06-03 23:31:00,1.8029,1.80297,1.80288,1.80288,14000000.0
2007-06-03 23:32:00,1.80307,1.80353,1.80307,1.80344,9000000.0
2007-06-03 23:34:00,1.80373,1.80381,1.80373,1.80381,2000000.0
2007-06-03 23:35:00,1.80331,1.80335,1.80311,1.80322,12000000.0
2007-06-03 23:36:00,1.80407,1.8041,1.80387,1.8041,9000000.0
2007-06-03 23:38:00,1.80378,1.80403,1.80378,1.80403,8000000.0
2007-06-03 23:39:00,1.80305,1.80318,1.80293,1.80305,11000000.0
2007-06-03 23:40:00,1.80387,1.80388,1.8036,1.8036,21000000.0
2007-06-03 23:41:00,1.80392,1.80392,1.80377,1.8038,8000000.0
2007-06-03 23:42:00,1.80384,1.80396,1.80383,1.80396,19000000.0
2007-06-03 23:43:00,1.80411,1.80418,1.80409,1.80417,7000000.0
2007-06-03 23:44:00,1.80408,1.80412,1.80391,1.80391,8000000.0
2007-06-03 23:45:00,1.8039,1.8039,1.80368,1.80368,3000000.0
2007-06-03 23:46:00,1.80357,1.8037,1.80347,1.80351,8000000.0
2007-06-03 23:47:00,1.80366,1.80369,1.8036,1.80361,7000000.0
2007-06-03 23:48:00,1.80322,1.8036,1.80302,1.80311,8000000.0
2007-06-03 23:49:00,1.80383,1.80405,1.80366,1.80366,8000000.0
2007-06-03 23:50:00,1.80349,1.80374,1.80349,1.80364,8000000.0
2007-06-03 23:51:00,1.80385,1.80397,1.80382,1.80385,7000000.0
2007-06-03 23:52:00,1.80391,1.80402,1.80391,1.80396,7000000.0
2007-06-03 23:53:00,1.80413,1.80435,1.80411,1.80411,10000000.0
2007-06-03 23:54:00,1.80327,1.80437,1.80327,1.80437,7000000.0
2007-06-03 23:56:00,1.80393,1.80417,1.8039,1.80403,12000000.0
2007-06-03 23:58:00,1.80367,1.80367,1.80343,1.80343,8000000.0
2007-06-03 23:59:00,1.80349,1.80349,1.80304,1.80323,18000000.0
2007-06-04 00:00:00,1.80333,1.80333,1.80296,1.80306,7000000.0
2007-06-04 00:01:00,1.8038,1.80384,1.80359,1.80367,8000000.0
2007-06-04 00:02:00,1.8035,1.8035,1.80317,1.80318,9000000.0
2007-06-04 00:03:00,1.80359,1.80371,1.80351,1.80371,11000000.0
2007-06-04 00:04:00,1.80335,1.80335,1.80328,1.80328,10000000.0
2007-06-04 00:05:00,1.80378,1.80388,1.80351,1.80378,9000000.0
2007-06-04 00:06:00,1.80388,1.80443,1.80388,1.80428,8000000.0
2007-06-04 00:07:00,1.8044,1.80465,1.80428,1.80465,9000000.0
2007-06-04 00:08:00,1.80447,1.80455,1.80431,1.80431,8000000.0
2007-06-04 00:09:00,1.8044,1.80466,1.8044,1.80466,9000000.0
2007-06-04 00:10:00,1.80436,1.8045,1.80436,1.80436,23000000.0
2007-06-04 00:11:00,1.8048,1.8049,1.8048,1.8049,9000000.0
2007-06-04 00:12:00,1.80441,1.80441,1.80411,1.80417,9000000.0
2007-06-04 00:13:00,1.80405,1.80405,1.8036,1.80388,7000000.0
2007-06-04 00:14:00,1.80428,1.8044,1.80428,1.8044,7000000.0
2007-06-04 00:15:00,1.80339,1.80351,1.80312,1.80342,6000000.0
2007-06-04 00:16:00,1.80387,1.80404,1.80385,1.80404,9000000.0
2007-06-04 00:17:00,1.80411,1.80429,1.80411,1.80424,7000000.0
2007-06-04 00:18:00,1.80403,1.80404,1.80399,1.80402,8000000.0
2007-06-04 00:20:00,1.80305,1.8031,1.803,1.80307,9000000.0
2007-06-04 00:21:00,1.80432,1.80439,1.80421,1.80439,8000000.0
2007-06-04 00:22:00,1.80423,1.8043,1.80409,1.80409,8000000.0
2007-06-04 00:23:00,1.80427,1.80438,1.80422,1.80438,7000000.0
2007-06-04 00:24:00,1.80453,1.80468,1.80447,1.80453,8000000.0
2007-06-04 00:26:00,1.8048,1.8048,1.80457,1.8048,7000000.0
2007-06-04 00:27:00,1.80414,1.80414,1.80403,1.80403,10000000.0
2007-06-04 00:28:00,1.80399,1.80422,1.80393,1.80397,8000000.0
2007-06-04 00:29:00,1.8046,1.8046,1.8046,1.8046,7000000.0
2007-06-04 00:30:00,1.80302,1.8031,1.8029,1.8031,7000000.0
2007-06-04 00:31:00,1.80425,1.80425,1.80419,1.80421,7000000.0
2007-06-04 00:32:00,1.80413,1.80422,1.80395,1.80415,7000000.0
2007-06-04 00:33:00,1.80426,1.80436,1.80421,1.80436,8000000.0
2007-06-04 00:34:00,1.80402,1.80457,1.80402,1.80457,23000000.0
2007-06-04 00:35:00,1.80443,1.80453,1.80435,1.80435,7000000.0
2007-06-04 00:36:00,1.80436,1.80448,1.80433,1.8044,8000000.0
2007-06-04 00:37:00,1.80438,1.80454,1.80435,1.80444,6000000.0
2007-06-04 00:38:00,1.80435,1.80463,1.80435,1.80459,7000000.0
2007-06-04 00:40:00,1.80447,1.80472,1.80447,1.80465,7000000.0
2007-06-04 00:41:00,1.80421,1.80424,1.8041,1.8041,8000000.0
2007-06-04 00:42:00,1.80477,1.805,1.80459,1.805,8000000.0
2007-06-04 00:43:00,1.8052,1.80533,1.80513,1.80533,7000000.0
2007-06-04 00:44:00,1.80538,1.80546,1.80489,1.80532,11000000.0
2007-06-04 00:45:00,1.80516,1.80516,1.80489,1.80499,7000000.0
2007-06-04 00:46:00,1.80467,1.8047,1.80459,1.80462,10000000.0
2007-06-04 00:47:00,1.80459,1.80459,1.80445,1.80457,7000000.0
2007-06-04 00:48:00,1.80457,1.80457,1.8044,1.80448,8000000.0
2007-06-04 00:49:00,1.8044,1.80454,1.8043,1.80454,10000000.0
2007-06-04 00:50:00,1.80456,1.8049,1.80456,1.80483,10000000.0
2007-06-04 00:51:00,1.80498,1.80508,1.80498,1.80506,8000000.0
2007-06-04 00:52:00,1.80509,1.80523,1.80501,1.80501,7000000.0
2007-06-04 00:53:00,1.80511,1.80527,1.80508,1.8052,11000000.0
2007-06-04 00:54:00,1.80512,1.80512,1.80487,1.80489,10000000.0
2007-06-04 00:55:00,1.80486,1.80488,1.80472,1.80479,7000000.0
2007-06-04 00:56:00,1.80517,1.8052,1.80505,1.80518,11000000.0
2007-06-04 00:58:00,1.8048,1.8048,1.80466,1.80466,10000000.0
2007-06-04 00:59:00,1.80461,1.80461,1.80452,1.80458,7000000.0
2007-06-04 01:00:00,1.8046,1.8046,1.80448,1.80455,19000000.0
2007-06-04 01:01:00,1.80444,1.80444,1.80407,1.80416,12000000.0
2007-06-04 01:02:00,1.80421,1.8045,1.80421,1.8043,8000000.0
2007-06-04 01:03:00,1.8044,1.8046,1.80431,1.80432,7000000.0
2007-06-04 01:04:00,1.80363,1.80412,1.80356,1.80363,8000000.0
2007-06-04 01:05:00,1.80421,1.80431,1.80418,1.80431,7000000.0
2007-06-04 01:06:00,1.80453,1.80454,1.80441,1.80454,8000000.0
2007-06-04 01:08:00,1.8045,1.8045,1.80424,1.80439,10000000.0
2007-06-04 01:09:00,1.8039,1.8039,1.80375,1.80385,8000000.0
2007-06-04 01:10:00,1.80446,1.80452,1.80428,1.80452,10000000.0
2007-06-04 01:12:00,1.80429,1.80437,1.80429,1.80436,8000000.0
2007-06-04 01:13:00,1.80441,1.80455,1.8044,1.8045,8000000.0
2007-06-04 01:14:00,1.80457,1.8046,1.80447,1.80457,10000000.0
2007-06-04 01:15:00,1.80456,1.80456,1.8044,1.80444,10000000.0
2007-06-04 01:16:00,1.80442,1.80501,1.80442,1.80501,8000000.0
2007-06-04 01:17:00,1.80508,1.80526,1.80498,1.80498,11000000.0
2007-06-04 01:18:00,1.8048,1.80501,1.80475,1.80489,10000000.0
2007-06-04 01:19:00,1.80486,1.80486,1.80464,1.80464,11000000.0
2007-06-04 01:20:00,1.80473,1.805,1.80469,1.805,13000000.0
2007-06-04 01:22:00,1.8048,1.8049,1.8048,1.8049,7000000.0
2007-06-04 01:24:00,1.80495,1.80497,1.80485,1.80497,7000000.0
2007-06-04 01:25:00,1.80518,1.80523,1.80512,1.8052,6000000.0
2007-06-04 01:26:00,1.80523,1.80553,1.80523,1.80546,14000000.0
2007-06-04 01:27:00,1.80512,1.80514,1.80482,1.80482,15000000.0
2007-06-04 01:28:00,1.80488,1.80502,1.80479,1.80502,9000000.0
2007-06-04 01:29:00,1.80477,1.8049,1.80462,1.8049,10000000.0
2007-06-04 01:30:00,1.80487,1.80497,1.80479,1.80479,10000000.0
2007-06-04 01:31:00,1.80477,1.80497,1.80474,1.80497,7000000.0
2007-06-04 01:32:00,1.80508,1.80514,1.80501,1.80513,18000000.0
2007-06-04 01:33:00,1.80512,1.80514,1.80507,1.80508,20000000.0
2007-06-04 01:34:00,1.8051,1.80514,1.80507,1.80507,16000000.0
2007-06-04 01:35:00,1.80504,1.80505,1.80494,1.80498,8000000.0
2007-06-04 01:36:00,1.80515,1.80518,1.80515,1.80518,9000000.0
2007-06-04 01:37:00,1.805,1.80517,1.80491,1.80517,7000000.0
2007-06-04 01:38:00,1.80516,1.80526,1.80516,1.80525,12000000.0
2007-06-04 01:40:00,1.80535,1.80537,1.80535,1.80535,7000000.0
2007-06-04 01:41:00,1.80503,1.80513,1.80503,1.80513,11000000.0
2007-06-04 01:42:00,1.80476,1.80525,1.80476,1.80525,7000000.0
2007-06-04 01:44:00,1.80523,1.80539,1.80523,1.80539,7000000.0
2007-06-04 01:45:00,1.80541,1.80566,1.80541,1.80566,7000000.0
2007-06-04 01:46:00,1.80569,1.80573,1.80551,1.80551,7000000.0
2007-06-04 01:47:00,1.80522,1.80558,1.80522,1.80558,14000000.0
2007-06-04 01:48:00,1.80573,1.80573,1.80556,1.8056,7000000.0
2007-06-04 01:49:00,1.80548,1.80548,1.80531,1.80536,8000000.0
2007-06-04 01:50:00,1.80558,1.80558,1.80544,1.80544,10000000.0
2007-06-04 01:51:00,1.80545,1.80558,1.80544,1.80556,16000000.0
2007-06-04 01:52:00,1.80544,1.80548,1.80544,1.80544,13000000.0
2007-06-04 01:53:00,1.80549,1.80549,1.80513,1.80513,7000000.0
2007-06-04 01:54:00,1.80514,1.80514,1.80468,1.80502,9000000.0
2007-06-04 01:55:00,1.80514,1.80522,1.80504,1.80512,6000000.0
2007-06-04 01:56:00,1.80531,1.80531,1.80517,1.80521,17000000.0
2007-06-04 01:57:00,1.80475,1.80503,1.80475,1.80494,13000000.0
2007-06-04 01:58:00,1.80553,1.80558,1.80553,1.80555,10000000.0
2007-06-04 01:59:00,1.80563,1.80569,1.80559,1.80559,7000000.0
2007-06-04 02:00:00,1.80579,1.80579,1.80545,1.80545,7000000.0
2007-06-04 02:01:00,1.80538,1.80545,1.80535,1.80535,10000000.0
2007-06-04 02:02:00,1.80544,1.80573,1.80544,1.80573,13000000.0
2007-06-04 02:03:00,1.80451,1.80463,1.80447,1.80463,17000000.0
2007-06-04 02:04:00,1.80552,1.80564,1.80528,1.80564,6000000.0
2007-06-04 02:05:00,1.80581,1.80581,1.80564,1.80564,9000000.0
2007-06-04 02:06:00,1.80568,1.80569,1.80564,1.80565,7000000.0
2007-06-04 02:07:00,1.80584,1.80622,1.80584,1.80599,13000000.0
2007-06-04 02:08:00,1.80545,1.80552,1.80515,1.8053,16000000.0
2007-06-04 02:09:00,1.80581,1.80586,1.80558,1.80586,10000000.0
2007-06-04 02:10:00,1.80614,1.8062,1.80609,1.80619,8000000.0
2007-06-04 02:11:00,1.80624,1.80624,1.80602,1.80611,7000000.0
2007-06-04 02:12:00,1.80571,1.80577,1.80557,1.80559,14000000.0
2007-06-04 02:13:00,1.80594,1.80604,1.80588,1.80604,7000000.0
2007-06-04 02:14:00,1.80609,1.80614,1.80601,1.80614,7000000.0
2007-06-04 02:15:00,1.80586,1.80601,1.80586,1.80601,7000000.0
2007-06-04 02:16:00,1.80499,1.80563,1.80499,1.80563,8000000.0
2007-06-04 02:17:00,1.80607,1.80608,1.80595,1.80595,7000000.0
2007-06-04 02:18:00,1.80608,1.80611,1.80603,1.8061,11000000.0
2007-06-04 02:19:00,1.80601,1.80601,1.80561,1.80561,7000000.0
2007-06-04 02:20:00,1.80554,1.80567,1.80551,1.80567,12000000.0
2007-06-04 02:21:00,1.80565,1.80571,1.80556,1.80556,12000000.0
2007-06-04 02:22:00,1.80556,1.80568,1.80544,1.80562,7000000.0
2007-06-04 02:23:00,1.80574,1.80603,1.8057,1.80603,9000000.0
2007-06-04 02:24:00,1.80623,1.80626,1.80614,1.80626,8000000.0
2007-06-04 02:25:00,1.80623,1.80624,1.80612,1.80612,16000000.0
2007-06-04 02:26:00,1.80543,1.80623,1.80543,1.80623,20000000.0
2007-06-04 02:27:00,1.80619,1.80637,1.80613,1.80637,18000000.0
2007-06-04 02:28:00,1.80635,1.80635,1.80618,1.80624,7000000.0
2007-06-04 02:29:00,1.80609,1.80609,1.80591,1.80597,10000000.0
2007-06-04 02:30:00,1.80597,1.80605,1.80574,1.80605,10000000.0
2007-06-04 02:31:00,1.80637,1.80637,1.80598,1.80629,9000000.0
2007-06-04 02:32:00,1.80645,1.80649,1.80633,1.80649,15000000.0
2007-06-04 02:33:00,1.80653,1.80661,1.80643,1.80648,14000000.0
2007-06-04 02:34:00,1.80648,1.80661,1.80646,1.80661,6000000.0
2007-06-04 02:35:00,1.80589,1.80589,1.80557,1.80559,7000000.0
2007-06-04 02:36:00,1.80653,1.80653,1.80611,1.80611,8000000.0
2007-06-04 02:37:00,1.80601,1.80601,1.80587,1.80587,7000000.0
2007-06-04 02:38:00,1.80587,1.80587,1.80577,1.80579,7000000.0
2007-06-04 02:39:00,1.80579,1.80597,1.80579,1.80597,13000000.0
2007-06-04 02:40:00,1.80513,1.80575,1.80501,1.80575,11000000.0
2007-06-04 02:41:00,1.80609,1.80624,1.80603,1.80623,10000000.0
2007-06-04 02:42:00,1.80611,1.80645,1.80611,1.8063,11000000.0
2007-06-04 02:43:00,1.80619,1.80619,1.80597,1.80616,8000000.0
2007-06-04 02:44:00,1.80588,1.80588,1.8057,1.80584,10000000.0
2007-06-04 02:45:00,1.80608,1.80608,1.80585,1.80602,10000000.0
2007-06-04 02:46:00,1.80597,1.80648,1.80597,1.80648,8000000.0
2007-06-04 02:47:00,1.8066,1.80661,1.80655,1.80655,8000000.0
2007-06-04 02:48:00,1.80641,1.80647,1.80619,1.80619,11000000.0
2007-06-04 02:49:00,1.80612,1.80612,1.8056,1.8056,10000000.0
2007-06-04 02:50:00,1.80559,1.80574,1.80557,1.8057,8000000.0
2007-06-04 02:51:00,1.80607,1.80619,1.80598,1.80598,10000000.0
2007-06-04 02:52:00,1.80582,1.80595,1.80579,1.80595,5000000.0
2007-06-04 02:53:00,1.80596,1.80596,1.8058,1.80593,8000000.0
2007-06-04 02:54:00,1.80554,1.80554,1.80491,1.80491,7000000.0
2007-06-04 02:55:00,1.80567,1.80574,1.80539,1.80548,8000000.0
2007-06-04 02:56:00,1.80494,1.8054,1.80475,1.80475,7000000.0
2007-06-04 02:57:00,1.80584,1.80596,1.80573,1.80574,8000000.0
2007-06-04 02:58:00,1.80528,1.80564,1.80528,1.8054,12000000.0
2007-06-04 02:59:00,1.80537,1.80559,1.8053,1.80546,19000000.0
2007-06-04 03:00:00,1.80571,1.80593,1.80569,1.80593,7000000.0
2007-06-04 03:01:00,1.80597,1.80598,1.80589,1.80598,10000000.0
2007-06-04 03:02:00,1.80591,1.80603,1.80591,1.806,8000000.0
2007-06-04 03:03:00,1.80589,1.80589,1.80553,1.80556,11000000.0
2007-06-04 03:04:00,1.80548,1.80548,1.80533,1.80541,7000000.0
2007-06-04 03:05:00,1.80497,1.80549,1.80497,1.80518,10000000.0
2007-06-04 03:06:00,1.80554,1.80562,1.80542,1.80543,11000000.0
2007-06-04 03:07:00,1.80534,1.80557,1.80534,1.80557,7000000.0
2007-06-04 03:08:00,1.80588,1.80605,1.80588,1.80595,8000000.0
2007-06-04 03:09:00,1.80603,1.80609,1.80569,1.8057,10000000.0
2007-06-04 03:10:00,1.80587,1.80595,1.80573,1.80573,10000000.0
2007-06-04 03:11:00,1.80579,1.80579,1.80522,1.8054,8000000.0
2007-06-04 03:12:00,1.80552,1.80554,1.80548,1.8055,7000000.0
2007-06-04 03:13:00,1.80543,1.80554,1.80532,1.80554,10000000.0
2007-06-04 03:14:00,1.80582,1.80582,1.80559,1.8056,7000000.0
2007-06-04 03:15:00,1.8057,1.80606,1.80535,1.80606,11000000.0
2007-06-04 03:16:00,1.80595,1.80611,1.80592,1.80611,7000000.0
2007-06-04 03:17:00,1.80651,1.80667,1.80651,1.80667,8000000.0
2007-06-04 03:18:00,1.80633,1.80638,1.80625,1.80625,8000000.0
2007-06-04 03:19:00,1.80636,1.80642,1.80627,1.80627,7000000.0
2007-06-04 03:20:00,1.8063,1.80646,1.80625,1.80625,7000000.0
2007-06-04 03:21:00,1.8062,1.80637,1.80611,1.80616,7000000.0
2007-06-04 03:22:00,1.8061,1.8061,1.80565,1.80565,6000000.0
2007-06-04 03:23:00,1.80566,1.80569,1.80556,1.80567,5000000.0
2007-06-04 03:24:00,1.80559,1.80568,1.80559,1.80568,7000000.0
2007-06-04 03:25:00,1.80576,1.80614,1.80576,1.80614,23000000.0
2007-06-04 03:26:00,1.80623,1.80652,1.80623,1.80651,8000000.0
2007-06-04 03:27:00,1.80642,1.80642,1.80611,1.80631,7000000.0
2007-06-04 03:28:00,1.80581,1.80606,1.80558,1.80583,7000000.0
2007-06-04 03:29:00,1.80616,1.80616,1.80586,1.80592,7000000.0
2007-06-04 03:30:00,1.80616,1.80624,1.80615,1.80624,8000000.0
2007-06-04 03:31:00,1.80574,1.80592,1.80554,1.80554,8000000.0
2007-06-04 03:32:00,1.80561,1.80573,1.80545,1.80573,10000000.0
2007-06-04 03:33:00,1.80603,1.80603,1.80561,1.80579,7000000.0
2007-06-04 03:34:00,1.80556,1.80558,1.80551,1.80558,11000000.0
2007-06-04 03:35:00,1.80593,1.80613,1.80593,1.80604,8000000.0
2007-06-04 03:36:00,1.80592,1.80595,1.80582,1.80594,7000000.0
2007-06-04 03:37:00,1.80549,1.80567,1.80543,1.80551,8000000.0
2007-06-04 03:38:00,1.80566,1.80588,1.80542,1.80588,8000000.0
2007-06-04 03:39:00,1.80591,1.80591,1.80572,1.80575,9000000.0
2007-06-04 03:40:00,1.80554,1.80615,1.80554,1.80615,11000000.0
2007-06-04 03:41:00,1.80607,1.8061,1.80606,1.8061,8000000.0
2007-06-04 03:42:00,1.80619,1.80624,1.80611,1.80611,7000000.0
2007-06-04 03:43:00,1.80608,1.80608,1.80596,1.80598,9000000.0
2007-06-04 03:44:00,1.80644,1.80653,1.80618,1.80651,6000000.0
2007-06-04 03:45:00,1.8065,1.8065,1.80639,1.80639,7000000.0
2007-06-04 03:46:00,1.80648,1.80648,1.80643,1.80643,3000000.0
2007-06-04 03:47:00,1.80631,1.80651,1.80622,1.80631,9000000.0
2007-06-04 03:48:00,1.80623,1.80623,1.80607,1.80607,11000000.0
2007-06-04 03:49:00,1.80594,1.80602,1.80591,1.80597,23000000.0
2007-06-04 03:50:00,1.80639,1.80662,1.80617,1.80617,9000000.0
2007-06-04 03:51:00,1.80625,1.80637,1.80625,1.80632,8000000.0
2007-06-04 03:52:00,1.80642,1.80642,1.8059,1.80604,9000000.0
2007-06-04 03:53:00,1.80594,1.80611,1.80594,1.80595,8000000.0
2007-06-04 03:54:00,1.80643,1.80647,1.80608,1.80636,9000000.0
2007-06-04 03:55:00,1.80603,1.80603,1.80593,1.80603,10000000.0
2007-06-04 03:56:00,1.8062,1.80644,1.80617,1.80617,11000000.0
2007-06-04 03:57:00,1.80577,1.80605,1.80577,1.80605,9000000.0
2007-06-04 03:58:00,1.80615,1.80619,1.80594,1.80594,8000000.0
2007-06-04 03:59:00,1.80581,1.80607,1.8057,1.80607,7000000.0
2007-06-04 04:00:00,1.80624,1.80635,1.80602,1.80631,18000000.0
2007-06-04 04:01:00,1.8058,1.80596,1.80575,1.80596,8000000.0
2007-06-04 04:02:00,1.8061,1.80633,1.80605,1.80633,6000000.0
2007-06-04 04:03:00,1.80609,1.80621,1.80582,1.80596,12000000.0
2007-06-04 04:04:00,1.80606,1.80606,1.8058,1.80595,9000000.0
2007-06-04 04:05:00,1.80591,1.8063,1.80583,1.80583,7000000.0
2007-06-04 04:06:00,1.80586,1.80586,1.80553,1.80553,10000000.0
2007-06-04 04:07:00,1.80564,1.80574,1.8056,1.8056,7000000.0
2007-06-04 04:08:00,1.80558,1.80563,1.80542,1.80554,7000000.0
2007-06-04 04:09:00,1.80522,1.80552,1.80522,1.80551,8000000.0
2007-06-04 04:10:00,1.80563,1.80576,1.80562,1.80571,8000000.0
2007-06-04 04:11:00,1.80574,1.80576,1.8056,1.80574,8000000.0
2007-06-04 04:12:00,1.80572,1.80591,1.80572,1.80591,7000000.0
2007-06-04 04:13:00,1.80576,1.80591,1.80568,1.80568,8000000.0
2007-06-04 04:14:00,1.80566,1.80587,1.80566,1.80587,3000000.0
2007-06-04 04:15:00,1.80584,1.80598,1.80579,1.80579,8000000.0
2007-06-04 04:16:00,1.80581,1.80581,1.80542,1.80542,7000000.0
2007-06-04 04:17:00,1.80531,1.80568,1.80531,1.80568,19000000.0
2007-06-04 04:18:00,1.80585,1.80585,1.80577,1.80583,8000000.0
2007-06-04 04:19:00,1.80556,1.80587,1.80556,1.80583,21000000.0
2007-06-04 04:20:00,1.80584,1.80596,1.8057,1.80581,11000000.0
2007-06-04 04:21:00,1.80604,1.80612,1.80602,1.80608,8000000.0
2007-06-04 04:22:00,1.80619,1.80619,1.80602,1.80602,8000000.0
2007-06-04 04:23:00,1.80598,1.80617,1.8059,1.80595,9000000.0
2007-06-04 04:24:00,1.80554,1.80591,1.80549,1.80591,12000000.0
2007-06-04 04:25:00,1.80631,1.80631,1.80619,1.80619,2000000.0
2007-06-04 04:26:00,1.80589,1.80589,1.80574,1.80574,2000000.0
2007-06-04 04:27:00,1.80587,1.80629,1.80587,1.80629,9000000.0
2007-06-04 04:28:00,1.80607,1.80607,1.80557,1.80557,14000000.0
2007-06-04 04:30:00,1.80504,1.80616,1.80504,1.80616,25000000.0
2007-06-04 04:31:00,1.80631,1.80664,1.80631,1.80664,5000000.0
2007-06-04 04:32:00,1.80672,1.80672,1.80657,1.80662,8000000.0
2007-06-04 04:33:00,1.80665,1.80671,1.8066,1.8066,5000000.0
2007-06-04 04:34:00,1.80672,1.80672,1.80642,1.80642,10000000.0
2007-06-04 04:35:00,1.80632,1.80645,1.80632,1.80643,9000000.0
2007-06-04 04:36:00,1.80667,1.8068,1.80667,1.80675,7000000.0
2007-06-04 04:37:00,1.80598,1.80608,1.80595,1.80595,7000000.0
2007-06-04 04:38:00,1.80639,1.80639,1.8062,1.80622,3000000.0
2007-06-04 04:39:00,1.80607,1.80618,1.80596,1.80608,9000000.0
2007-06-04 04:40:00,1.80606,1.80607,1.80565,1.80598,9000000.0
2007-06-04 04:41:00,1.80604,1.80604,1.80598,1.80598,2000000.0
2007-06-04 04:42:00,1.80609,1.80624,1.80605,1.80606,7000000.0
2007-06-04 04:43:00,1.80629,1.80643,1.80621,1.80627,7000000.0
2007-06-04 04:44:00,1.80603,1.80603,1.8056,1.8056,8000000.0
2007-06-04 04:45:00,1.80524,1.80582,1.80524,1.80582,9000000.0
2007-06-04 04:46:00,1.80555,1.80567,1.80543,1.8056,7000000.0
2007-06-04 04:47:00,1.80564,1.80595,1.80556,1.80595,8000000.0
2007-06-04 04:48:00,1.80589,1.80591,1.80565,1.80588,8000000.0
2007-06-04 04:49:00,1.80571,1.80589,1.80571,1.80584,8000000.0
2007-06-04 04:50:00,1.80607,1.80607,1.80605,1.80605,7000000.0
2007-06-04 04:51:00,1.80582,1.80611,1.80582,1.80594,15000000.0
2007-06-04 04:52:00,1.80512,1.8057,1.80512,1.8057,8000000.0
2007-06-04 04:54:00,1.80585,1.80587,1.80585,1.80587,11000000.0
2007-06-04 04:55:00,1.80614,1.8065,1.80607,1.80643,9000000.0
2007-06-04 04:56:00,1.80649,1.80649,1.80617,1.80635,12000000.0
2007-06-04 04:57:00,1.80639,1.80639,1.80631,1.80634,7000000.0
2007-06-04 04:58:00,1.80628,1.80645,1.80628,1.80629,9000000.0
2007-06-04 04:59:00,1.80624,1.80632,1.80624,1.80632,12000000.0
2007-06-04 05:00:00,1.80555,1.80558,1.80555,1.80557,9000000.0
2007-06-04 05:01:00,1.80618,1.8063,1.80615,1.8063,7000000.0
2007-06-04 05:02:00,1.80629,1.80629,1.80604,1.80604,7000000.0
2007-06-04 05:03:00,1.80604,1.80637,1.80604,1.80637,8000000.0
2007-06-04 05:04:00,1.80635,1.80648,1.80635,1.80648,8000000.0
2007-06-04 05:05:00,1.80625,1.80628,1.80609,1.80614,7000000.0
2007-06-04 05:06:00,1.80578,1.80578,1.8057,1.80575,8000000.0
2007-06-04 05:08:00,1.80614,1.80636,1.80614,1.80631,7000000.0
2007-06-04 05:09:00,1.80583,1.80583,1.80566,1.80566,16000000.0
2007-06-04 05:10:00,1.80583,1.80588,1.80583,1.80585,12000000.0
2007-06-04 05:11:00,1.8057,1.80585,1.8057,1.80585,11000000.0
2007-06-04 05:12:00,1.8059,1.8061,1.8059,1.8061,16000000.0
2007-06-04 05:13:00,1.80611,1.80626,1.80611,1.80624,9000000.0
2007-06-04 05:14:00,1.80636,1.80636,1.80613,1.80613,12000000.0
2007-06-04 05:15:00,1.8061,1.80614,1.80601,1.80601,8000000.0
2007-06-04 05:16:00,1.80541,1.80541,1.80526,1.8054,11000000.0
2007-06-04 05:17:00,1.80551,1.80581,1.80551,1.80581,9000000.0
2007-06-04 05:18:00,1.80579,1.80583,1.80555,1.80555,16000000.0
2007-06-04 05:19:00,1.8056,1.80564,1.80554,1.80554,9000000.0
2007-06-04 05:20:00,1.8056,1.8057,1.8056,1.80569,11000000.0
2007-06-04 05:21:00,1.80574,1.80574,1.80545,1.80545,10000000.0
2007-06-04 05:22:00,1.80543,1.80547,1.80538,1.80547,28000000.0
2007-06-04 05:23:00,1.80553,1.80575,1.80553,1.80573,7000000.0
2007-06-04 05:24:00,1.80598,1.80598,1.80565,1.80574,8000000.0
2007-06-04 05:25:00,1.80568,1.80585,1.80551,1.80563,47000000.0
2007-06-04 05:26:00,1.80508,1.80562,1.80497,1.80541,38000000.0
2007-06-04 05:27:00,1.80509,1.80559,1.80493,1.80558,7000000.0
2007-06-04 05:28:00,1.80586,1.80589,1.80583,1.80585,22000000.0
2007-06-04 05:29:00,1.80555,1.80555,1.80542,1.80551,5000000.0
2007-06-04 05:30:00,1.80537,1.80537,1.80528,1.80528,7000000.0
2007-06-04 05:31:00,1.80515,1.8052,1.80515,1.80515,8000000.0
2007-06-04 05:32:00,1.80548,1.80548,1.80545,1.80545,10000000.0
2007-06-04 05:33:00,1.8055,1.8056,1.80536,1.8056,10000000.0
2007-06-04 05:34:00,1.80556,1.80571,1.80556,1.80561,8000000.0
2007-06-04 05:35:00,1.80547,1.80578,1.80533,1.80533,10000000.0
2007-06-04 05:36:00,1.80542,1.80555,1.80542,1.80552,15000000.0
2007-06-04 05:37:00,1.80575,1.80592,1.80575,1.80592,3000000.0
2007-06-04 05:38:00,1.80601,1.80603,1.80585,1.80599,11000000.0
2007-06-04 05:39:00,1.80512,1.80535,1.80432,1.80449,7000000.0
2007-06-04 05:40:00,1.80532,1.80541,1.80521,1.80526,9000000.0
2007-06-04 05:42:00,1.80502,1.80557,1.80501,1.80542,16000000.0
2007-06-04 05:43:00,1.80589,1.806,1.8056,1.8056,8000000.0
2007-06-04 05:44:00,1.8049,1.80543,1.8049,1.80543,9000000.0
2007-06-04 05:45:00,1.80528,1.8053,1.80522,1.80522,13000000.0
2007-06-04 05:46:00,1.80528,1.80553,1.80528,1.80553,10000000.0
2007-06-04 05:47:00,1.8058,1.8058,1.80528,1.80528,15000000.0
2007-06-04 05:48:00,1.80536,1.80555,1.80529,1.80555,8000000.0
2007-06-04 05:49:00,1.8055,1.8055,1.805,1.805,4000000.0
2007-06-04 05:50:00,1.80473,1.80473,1.80442,1.80442,13000000.0
2007-06-04 05:51:00,1.80433,1.8047,1.80433,1.8047,6000000.0
2007-06-04 05:52:00,1.8046,1.8046,1.80446,1.80446,15000000.0
2007-06-04 05:53:00,1.80434,1.8044,1.80422,1.80427,8000000.0
2007-06-04 05:54:00,1.80417,1.80428,1.80417,1.80428,2000000.0
2007-06-04 05:55:00,1.80434,1.80466,1.80434,1.80454,11000000.0
2007-06-04 05:56:00,1.8045,1.80454,1.80437,1.80445,9000000.0
2007-06-04 05:57:00,1.80462,1.80462,1.8039,1.8039,11000000.0
2007-06-04 05:58:00,1.80448,1.80469,1.80447,1.80469,6000000.0
2007-06-04 05:59:00,1.80462,1.80467,1.80452,1.80456,12000000.0
2007-06-04 06:00:00,1.80443,1.80495,1.80443,1.80484,25000000.0
2007-06-04 06:01:00,1.80518,1.80522,1.80506,1.80522,6000000.0
2007-06-04 06:02:00,1.80412,1.80467,1.80412,1.80439,13000000.0
2007-06-04 06:03:00,1.80507,1.80539,1.80507,1.80539,6000000.0
2007-06-04 06:04:00,1.80543,1.80546,1.80522,1.80524,11000000.0
2007-06-04 06:05:00,1.8051,1.8051,1.8049,1.8049,9000000.0
2007-06-04 06:06:00,1.80432,1.80502,1.80432,1.80449,8000000.0
2007-06-04 06:08:00,1.80488,1.80489,1.80478,1.80488,8000000.0
2007-06-04 06:09:00,1.8049,1.80509,1.8049,1.80509,10000000.0
2007-06-04 06:10:00,1.80496,1.8052,1.80496,1.80515,8000000.0
2007-06-04 06:11:00,1.80511,1.80511,1.80474,1.80474,7000000.0
2007-06-04 06:12:00,1.80482,1.80485,1.8047,1.80485,10000000.0
2007-06-04 06:13:00,1.80475,1.80494,1.80474,1.80494,15000000.0
2007-06-04 06:14:00,1.80536,1.80548,1.80532,1.80539,7000000.0
2007-06-04 06:15:00,1.80568,1.80568,1.80532,1.80552,18000000.0
2007-06-04 06:16:00,1.8053,1.80544,1.80517,1.80544,11000000.0
2007-06-04 06:17:00,1.80513,1.80513,1.8048,1.80498,7000000.0
2007-06-04 06:18:00,1.80479,1.8052,1.80479,1.8052,7000000.0
2007-06-04 06:19:00,1.80498,1.80498,1.80472,1.80474,12000000.0
2007-06-04 06:20:00,1.805,1.805,1.80475,1.80478,18000000.0
2007-06-04 06:21:00,1.80472,1.80529,1.80471,1.80529,26000000.0
2007-06-04 06:22:00,1.80549,1.80554,1.80537,1.80549,11000000.0
2007-06-04 06:23:00,1.80546,1.80553,1.80539,1.80553,11000000.0
2007-06-04 06:24:00,1.80548,1.80548,1.80515,1.80515,11000000.0
2007-06-04 06:25:00,1.80433,1.80453,1.80419,1.80419,10000000.0
2007-06-04 06:26:00,1.80505,1.80509,1.80495,1.80495,6000000.0
2007-06-04 06:27:00,1.80485,1.80502,1.80483,1.80502,8000000.0
2007-06-04 06:28:00,1.80491,1.80491,1.80458,1.80458,7000000.0
2007-06-04 06:29:00,1.8046,1.80476,1.80459,1.80476,9000000.0
2007-06-04 06:30:00,1.80481,1.80483,1.80441,1.80441,8000000.0
2007-06-04 06:31:00,1.8037,1.8037,1.8036,1.8037,20000000.0
2007-06-04 06:32:00,1.80443,1.80503,1.80443,1.80503,31000000.0
2007-06-04 06:33:00,1.80489,1.80499,1.80486,1.80499,5000000.0
2007-06-04 06:34:00,1.80488,1.80493,1.80474,1.80477,5000000.0
2007-06-04 06:35:00,1.80485,1.80486,1.80466,1.80475,11000000.0
2007-06-04 06:36:00,1.80471,1.80474,1.80455,1.80466,10000000.0
2007-06-04 06:37:00,1.80486,1.80502,1.80486,1.80502,7000000.0
2007-06-04 06:38:00,1.80506,1.80511,1.80493,1.80511,8000000.0
2007-06-04 06:39:00,1.80512,1.80512,1.80489,1.80489,12000000.0
2007-06-04 06:40:00,1.80399,1.80468,1.80399,1.80468,8000000.0
2007-06-04 06:41:00,1.80483,1.80486,1.80477,1.80477,7000000.0
2007-06-04 06:42:00,1.80498,1.80515,1.80498,1.80512,7000000.0
2007-06-04 06:43:00,1.80486,1.80516,1.80486,1.80516,9000000.0
2007-06-04 06:44:00,1.8052,1.80537,1.8052,1.80534,11000000.0
2007-06-04 06:46:00,1.8052,1.8052,1.80515,1.80515,8000000.0
2007-06-04 06:47:00,1.80525,1.80562,1.80347,1.80562,10000000.0
2007-06-04 06:48:00,1.8058,1.8058,1.80548,1.80548,8000000.0
2007-06-04 06:49:00,1.80502,1.80505,1.80495,1.80495,8000000.0
2007-06-04 06:50:00,1.80489,1.80519,1.80483,1.80519,9000000.0
2007-06-04 06:51:00,1.80502,1.8051,1.80502,1.8051,11000000.0
2007-06-04 06:52:00,1.80514,1.80516,1.80488,1.80516,7000000.0
2007-06-04 06:53:00,1.80545,1.80555,1.80538,1.80538,8000000.0
2007-06-04 06:54:00,1.80535,1.80541,1.80521,1.80521,11000000.0
2007-06-04 06:55:00,1.80512,1.80512,1.80501,1.80509,8000000.0
2007-06-04 06:56:00,1.80503,1.80503,1.80486,1.80488,13000000.0
2007-06-04 06:57:00,1.80496,1.80512,1.80478,1.80478,8000000.0
2007-06-04 06:58:00,1.80502,1.80544,1.80502,1.80529,16000000.0
2007-06-04 06:59:00,1.80522,1.80548,1.80522,1.80527,11000000.0
2007-06-04 07:00:00,1.80428,1.80518,1.80428,1.80518,8000000.0
2007-06-04 07:01:00,1.8056,1.8056,1.8055,1.8056,14000000.0
2007-06-04 07:02:00,1.80549,1.80549,1.80508,1.80508,18000000.0
2007-06-04 07:03:00,1.80514,1.80529,1.80514,1.80515,8000000.0
2007-06-04 07:04:00,1.80508,1.80509,1.805,1.80506,8000000.0
2007-06-04 07:05:00,1.805,1.80516,1.80472,1.80472,10000000.0
2007-06-04 07:06:00,1.80458,1.80496,1.80458,1.80496,8000000.0
2007-06-04 07:07:00,1.80521,1.80521,1.80467,1.80467,15000000.0
2007-06-04 07:08:00,1.80468,1.80483,1.80465,1.80483,18000000.0
2007-06-04 07:09:00,1.80482,1.80495,1.80482,1.80495,7000000.0
2007-06-04 07:10:00,1.80416,1.80419,1.80408,1.80411,18000000.0
2007-06-04 07:11:00,1.80496,1.80518,1.80496,1.80518,11000000.0
2007-06-04 07:12:00,1.80546,1.80546,1.80519,1.80519,11000000.0
2007-06-04 07:13:00,1.80544,1.80595,1.80544,1.80593,9000000.0
2007-06-04 07:14:00,1.80568,1.80568,1.80549,1.80549,12000000.0
2007-06-04 07:15:00,1.80561,1.80561,1.80544,1.80547,7000000.0
2007-06-04 07:16:00,1.8047,1.80518,1.80448,1.80483,12000000.0
2007-06-04 07:17:00,1.80559,1.80577,1.80559,1.80576,15000000.0
2007-06-04 07:18:00,1.80561,1.80561,1.80518,1.80518,8000000.0
2007-06-04 07:19:00,1.80505,1.80531,1.80505,1.80529,8000000.0
2007-06-04 07:20:00,1.80531,1.80539,1.80531,1.80534,9000000.0
2007-06-04 07:21:00,1.80549,1.80575,1.80534,1.80575,10000000.0
2007-06-04 07:22:00,1.80571,1.80571,1.80533,1.8055,7000000.0
2007-06-04 07:23:00,1.80511,1.80511,1.80504,1.80511,11000000.0
2007-06-04 07:24:00,1.80541,1.80564,1.80541,1.8056,23000000.0
2007-06-04 07:25:00,1.8056,1.80571,1.80559,1.80559,28000000.0
2007-06-04 07:26:00,1.80541,1.80547,1.8052,1.80547,14000000.0
2007-06-04 07:27:00,1.80545,1.80545,1.80503,1.80503,20000000.0
2007-06-04 07:28:00,1.80498,1.80498,1.80493,1.80498,17000000.0
2007-06-04 07:29:00,1.80506,1.80527,1.80498,1.80501,27000000.0
2007-06-04 07:30:00,1.80513,1.8053,1.80512,1.80521,20000000.0
2007-06-04 07:31:00,1.80412,1.80499,1.80412,1.80491,7000000.0
2007-06-04 07:32:00,1.8052,1.8052,1.80486,1.80486,11000000.0
2007-06-04 07:33:00,1.80482,1.80599,1.80482,1.80491,22000000.0
2007-06-04 07:34:00,1.8048,1.8048,1.8039,1.8039,16000000.0
2007-06-04 07:35:00,1.80499,1.80528,1.80493,1.8052,15000000.0
2007-06-04 07:36:00,1.80487,1.80487,1.80476,1.80476,8000000.0
2007-06-04 07:37:00,1.80374,1.80469,1.80374,1.80463,12000000.0
2007-06-04 07:38:00,1.80481,1.80481,1.80444,1.80444,7000000.0
2007-06-04 07:39:00,1.80425,1.80461,1.80425,1.8044,14000000.0
2007-06-04 07:40:00,1.80405,1.80426,1.8028,1.8028,9000000.0
2007-06-04 07:41:00,1.80392,1.80432,1.80392,1.8043,24000000.0
2007-06-04 07:42:00,1.80421,1.80435,1.80374,1.80374,7000000.0
2007-06-04 07:43:00,1.80419,1.80437,1.80415,1.80418,22000000.0
2007-06-04 07:44:00,1.8044,1.8044,1.80417,1.80434,10000000.0
2007-06-04 07:45:00,1.80456,1.80456,1.80423,1.80427,15000000.0
2007-06-04 07:46:00,1.80434,1.8044,1.80413,1.8044,17000000.0
2007-06-04 07:47:00,1.8045,1.80454,1.80438,1.80452,15000000.0
2007-06-04 07:48:00,1.80456,1.80459,1.80428,1.80452,10000000.0
2007-06-04 07:49:00,1.80452,1.80452,1.80392,1.80409,8000000.0
2007-06-04 07:50:00,1.804,1.80412,1.804,1.80412,17000000.0
2007-06-04 07:51:00,1.80412,1.80421,1.80388,1.80388,15000000.0
2007-06-04 07:52:00,1.80403,1.80422,1.80388,1.80392,29000000.0
2007-06-04 07:53:00,1.8041,1.80427,1.8041,1.80415,13000000.0
2007-06-04 07:54:00,1.80426,1.80431,1.80409,1.80411,23000000.0
2007-06-04 07:55:00,1.80435,1.80441,1.80408,1.8041,27000000.0
2007-06-04 07:56:00,1.80442,1.80442,1.8041,1.80411,18000000.0
2007-06-04 07:57:00,1.80389,1.80404,1.80375,1.80403,20000000.0
2007-06-04 07:58:00,1.80415,1.80444,1.80415,1.80434,13000000.0
2007-06-04 07:59:00,1.8042,1.8042,1.8038,1.8038,23000000.0
2007-06-04 08:00:00,1.80366,1.80386,1.80354,1.80354,31000000.0
2007-06-04 08:01:00,1.80342,1.80342,1.80311,1.80311,13000000.0
2007-06-04 08:02:00,1.8024,1.80241,1.80194,1.80218,12000000.0
2007-06-04 08:03:00,1.8023,1.80274,1.8023,1.80274,20000000.0
2007-06-04 08:04:00,1.80283,1.80283,1.8024,1.80243,30000000.0
2007-06-04 08:05:00,1.80231,1.80234,1.80221,1.80221,9000000.0
2007-06-04 08:06:00,1.8021,1.80251,1.8021,1.80251,21000000.0
2007-06-04 08:07:00,1.80273,1.8028,1.80256,1.80256,15000000.0
2007-06-04 08:08:00,1.80264,1.80283,1.80089,1.80283,7000000.0
2007-06-04 08:09:00,1.8029,1.80293,1.80271,1.80271,23000000.0
2007-06-04 08:10:00,1.80269,1.80274,1.80264,1.80267,27000000.0
2007-06-04 08:11:00,1.80269,1.80269,1.80227,1.80227,18000000.0
2007-06-04 08:12:00,1.80239,1.8025,1.80209,1.80209,22000000.0
2007-06-04 08:13:00,1.80236,1.80306,1.80236,1.80286,18000000.0
2007-06-04 08:14:00,1.80266,1.80283,1.80252,1.80272,33000000.0
2007-06-04 08:15:00,1.80291,1.80304,1.80291,1.80298,21000000.0
2007-06-04 08:16:00,1.80322,1.80324,1.80308,1.80314,21000000.0
2007-06-04 08:17:00,1.80339,1.80358,1.80316,1.80332,19000000.0
2007-06-04 08:18:00,1.80343,1.8035,1.80334,1.8035,17000000.0
2007-06-04 08:19:00,1.80361,1.80401,1.80361,1.80379,16000000.0
2007-06-04 08:20:00,1.80379,1.80409,1.80379,1.804,13000000.0
2007-06-04 08:21:00,1.80416,1.80442,1.80416,1.80418,8000000.0
2007-06-04 08:22:00,1.80353,1.80353,1.80253,1.80253,26000000.0
2007-06-04 08:23:00,1.80251,1.80298,1.80251,1.80298,16000000.0
2007-06-04 08:24:00,1.80342,1.80342,1.80327,1.80333,28000000.0
2007-06-04 08:25:00,1.80331,1.80351,1.80318,1.80351,49000000.0
2007-06-04 08:26:00,1.80328,1.80361,1.80328,1.80361,14000000.0
2007-06-04 08:27:00,1.80349,1.80349,1.80233,1.80233,31000000.0
2007-06-04 08:28:00,1.80212,1.8026,1.80177,1.80177,28000000.0
2007-06-04 08:29:00,1.80187,1.80254,1.80184,1.80254,32000000.0
2007-06-04 08:30:00,1.80262,1.8028,1.80252,1.8028,28000000.0
2007-06-04 08:31:00,1.80265,1.80304,1.80265,1.80304,40000000.0
2007-06-04 08:32:00,1.80305,1.80316,1.80293,1.80293,51000000.0
2007-06-04 08:33:00,1.80294,1.803,1.80286,1.80286,48000000.0
2007-06-04 08:34:00,1.80309,1.80323,1.80296,1.80318,49000000.0
2007-06-04 08:35:00,1.80328,1.80388,1.80328,1.80388,39000000.0
2007-06-04 08:36:00,1.80391,1.80391,1.80346,1.80346,12000000.0
2007-06-04 08:37:00,1.80332,1.8035,1.80327,1.80342,25000000.0
2007-06-04 08:38:00,1.80291,1.80294,1.80282,1.80294,21000000.0
2007-06-04 08:39:00,1.80301,1.80328,1.80301,1.80328,23000000.0
2007-06-04 08:40:00,1.80343,1.80343,1.80301,1.80318,36000000.0
2007-06-04 08:41:00,1.80352,1.80354,1.80344,1.80354,30000000.0
2007-06-04 08:42:00,1.80362,1.80394,1.80362,1.80394,17000000.0
2007-06-04 08:43:00,1.80398,1.80414,1.80398,1.804,23000000.0
2007-06-04 08:44:00,1.80403,1.80403,1.8039,1.8039,17000000.0
2007-06-04 08:45:00,1.80388,1.80391,1.80371,1.80391,37000000.0
2007-06-04 08:46:00,1.80391,1.80395,1.80372,1.80373,23000000.0
2007-06-04 08:47:00,1.80403,1.80437,1.80402,1.80416,25000000.0
2007-06-04 08:48:00,1.80421,1.80444,1.80413,1.80436,36000000.0
2007-06-04 08:49:00,1.80441,1.80441,1.80409,1.8044,27000000.0
2007-06-04 08:50:00,1.80425,1.80425,1.80391,1.80416,56000000.0
2007-06-04 08:51:00,1.80415,1.80415,1.80406,1.80406,32000000.0
2007-06-04 08:52:00,1.80401,1.80416,1.80377,1.80416,39000000.0
2007-06-04 08:53:00,1.80439,1.80497,1.80434,1.80468,63000000.0
2007-06-04 08:54:00,1.80439,1.80455,1.80425,1.80425,42000000.0
2007-06-04 08:55:00,1.80429,1.80451,1.80418,1.80418,55000000.0
2007-06-04 08:56:00,1.8039,1.80405,1.8039,1.80405,21000000.0
2007-06-04 08:57:00,1.80422,1.80435,1.80412,1.80412,23000000.0
2007-06-04 08:58:00,1.80409,1.80432,1.80409,1.80432,18000000.0
2007-06-04 08:59:00,1.80431,1.80431,1.80399,1.804,12000000.0
2007-06-04 09:00:00,1.80393,1.80393,1.8036,1.80364,26000000.0
2007-06-04 09:01:00,1.80358,1.80362,1.80353,1.80362,19000000.0
2007-06-04 09:02:00,1.80389,1.80389,1.80373,1.80373,15000000.0
2007-06-04 09:03:00,1.80358,1.80405,1.80358,1.80404,16000000.0
2007-06-04 09:04:00,1.80417,1.80426,1.80403,1.80409,22000000.0
2007-06-04 09:05:00,1.80404,1.80404,1.80392,1.80397,11000000.0
2007-06-04 09:06:00,1.80321,1.8039,1.80262,1.80388,31000000.0
2007-06-04 09:07:00,1.80396,1.8041,1.80377,1.80396,33000000.0
2007-06-04 09:08:00,1.80407,1.80423,1.80407,1.80423,17000000.0
2007-06-04 09:09:00,1.80398,1.80425,1.80398,1.80416,37000000.0
2007-06-04 09:10:00,1.80411,1.80455,1.80411,1.80454,31000000.0
2007-06-04 09:11:00,1.80468,1.80471,1.80448,1.80448,26000000.0
2007-06-04 09:12:00,1.80442,1.80455,1.80441,1.80455,41000000.0
2007-06-04 09:13:00,1.80459,1.80459,1.80426,1.80427,61000000.0
2007-06-04 09:14:00,1.80433,1.8047,1.80433,1.80462,57000000.0
2007-06-04 09:15:00,1.80465,1.80465,1.80456,1.80456,33000000.0
2007-06-04 09:16:00,1.8045,1.80458,1.8045,1.80458,39000000.0
2007-06-04 09:17:00,1.80461,1.80463,1.80434,1.80463,40000000.0
2007-06-04 09:18:00,1.80456,1.80457,1.80429,1.80438,68000000.0
2007-06-04 09:19:00,1.80432,1.80449,1.80409,1.80449,52000000.0
2007-06-04 09:20:00,1.80442,1.80452,1.80426,1.80452,37000000.0
2007-06-04 09:21:00,1.80454,1.80459,1.80443,1.80443,61000000.0
2007-06-04 09:22:00,1.80468,1.80474,1.80457,1.80457,63000000.0
2007-06-04 09:23:00,1.80448,1.80467,1.80445,1.80453,65000000.0
2007-06-04 09:24:00,1.8045,1.8046,1.8043,1.80436,47000000.0
2007-06-04 09:25:00,1.80419,1.80439,1.80419,1.80428,32000000.0
2007-06-04 09:26:00,1.80433,1.80447,1.80433,1.80444,29000000.0
2007-06-04 09:27:00,1.80453,1.8048,1.80453,1.8048,55000000.0
2007-06-04 09:28:00,1.80451,1.80465,1.80425,1.80425,46000000.0
2007-06-04 09:29:00,1.80448,1.80465,1.80448,1.80465,32000000.0
2007-06-04 09:30:00,1.80459,1.80469,1.80459,1.80464,24000000.0
2007-06-04 09:31:00,1.80475,1.80495,1.80475,1.80495,18000000.0
2007-06-04 09:32:00,1.8048,1.8048,1.80449,1.80449,35000000.0
2007-06-04 09:33:00,1.8045,1.80465,1.80446,1.80465,43000000.0
2007-06-04 09:34:00,1.80465,1.80465,1.80441,1.80443,31000000.0
2007-06-04 09:35:00,1.80468,1.80468,1.80441,1.80443,47000000.0
2007-06-04 09:36:00,1.80476,1.80484,1.80445,1.80456,34000000.0
2007-06-04 09:37:00,1.80461,1.80462,1.80446,1.80453,49000000.0
2007-06-04 09:38:00,1.80445,1.80455,1.80445,1.80455,37000000.0
2007-06-04 09:39:00,1.80452,1.80452,1.80433,1.80435,61000000.0
2007-06-04 09:40:00,1.80445,1.8045,1.80428,1.80442,46000000.0
2007-06-04 09:41:00,1.80456,1.80463,1.80455,1.80455,33000000.0
2007-06-04 09:42:00,1.80445,1.80446,1.80426,1.80439,60000000.0
2007-06-04 09:43:00,1.8044,1.80441,1.80422,1.80425,66000000.0
2007-06-04 09:44:00,1.80428,1.80436,1.80424,1.80436,21000000.0
2007-06-04 09:45:00,1.80447,1.8047,1.80441,1.80441,22000000.0
2007-06-04 09:46:00,1.80435,1.80444,1.80426,1.80428,30000000.0
2007-06-04 09:47:00,1.80429,1.80434,1.80427,1.80431,24000000.0
2007-06-04 09:48:00,1.8044,1.80455,1.80438,1.80438,34000000.0
2007-06-04 09:49:00,1.80435,1.80449,1.80425,1.80449,26000000.0
2007-06-04 09:50:00,1.80441,1.80441,1.80419,1.80424,34000000.0
2007-06-04 09:51:00,1.80421,1.80425,1.80403,1.80425,56000000.0
2007-06-04 09:52:00,1.80453,1.80453,1.80422,1.80422,38000000.0
2007-06-04 09:53:00,1.8038,1.8038,1.80371,1.80371,32000000.0
2007-06-04 09:54:00,1.80338,1.80367,1.80338,1.80367,36000000.0
2007-06-04 09:55:00,1.80389,1.80395,1.80388,1.80393,38000000.0
2007-06-04 09:56:00,1.80371,1.80377,1.80363,1.8037,38000000.0
2007-06-04 09:57:00,1.80356,1.80356,1.80332,1.80333,30000000.0
2007-06-04 09:58:00,1.80335,1.8034,1.80314,1.80329,52000000.0
2007-06-04 09:59:00,1.80295,1.80295,1.80241,1.80263,32000000.0
2007-06-04 10:00:00,1.80258,1.80265,1.80213,1.80265,39000000.0
2007-06-04 10:01:00,1.80247,1.80252,1.80246,1.80246,44000000.0
2007-06-04 10:02:00,1.80251,1.80251,1.80232,1.80238,34000000.0
2007-06-04 10:03:00,1.80257,1.80287,1.80257,1.80287,47000000.0
2007-06-04 10:04:00,1.80288,1.80288,1.80265,1.80279,32000000.0
2007-06-04 10:05:00,1.80277,1.80292,1.80277,1.80285,32000000.0
2007-06-04 10:06:00,1.80277,1.80285,1.80277,1.80284,42000000.0
2007-06-04 10:07:00,1.80287,1.80309,1.80286,1.80309,51000000.0
2007-06-04 10:08:00,1.80342,1.80354,1.80334,1.8034,54000000.0
2007-06-04 10:09:00,1.80326,1.80326,1.80299,1.80303,53000000.0
2007-06-04 10:10:00,1.80273,1.80282,1.80254,1.80267,72000000.0
2007-06-04 10:11:00,1.80301,1.80318,1.80278,1.80278,61000000.0
2007-06-04 10:12:00,1.80296,1.80328,1.80296,1.80328,65000000.0
2007-06-04 10:13:00,1.80335,1.80338,1.80325,1.80329,56000000.0
2007-06-04 10:14:00,1.80335,1.80349,1.80327,1.80327,49000000.0
2007-06-04 10:15:00,1.80298,1.80312,1.80292,1.80304,46000000.0
2007-06-04 10:16:00,1.803,1.803,1.80279,1.80279,33000000.0
2007-06-04 10:17:00,1.80275,1.80319,1.80275,1.80319,37000000.0
2007-06-04 10:18:00,1.80331,1.80331,1.80315,1.80326,50000000.0
2007-06-04 10:19:00,1.8032,1.8032,1.80297,1.80297,59000000.0
2007-06-04 10:20:00,1.8029,1.803,1.80282,1.803,41000000.0
2007-06-04 10:21:00,1.80288,1.80288,1.80273,1.80284,44000000.0
2007-06-04 10:22:00,1.80283,1.80283,1.80269,1.80272,47000000.0
2007-06-04 10:23:00,1.80261,1.80261,1.80178,1.80233,58000000.0
2007-06-04 10:24:00,1.8027,1.8027,1.80214,1.80214,43000000.0
2007-06-04 10:25:00,1.80214,1.80253,1.80214,1.80243,60000000.0
2007-06-04 10:26:00,1.8021,1.80236,1.8021,1.80219,64000000.0
2007-06-04 10:27:00,1.80208,1.80236,1.80208,1.8023,54000000.0
2007-06-04 10:28:00,1.80236,1.80247,1.80221,1.80242,62000000.0
2007-06-04 10:29:00,1.80243,1.80249,1.80235,1.80246,61000000.0
2007-06-04 10:30:00,1.8028,1.80288,1.80277,1.80286,36000000.0
2007-06-04 10:31:00,1.8031,1.80315,1.80297,1.80306,39000000.0
2007-06-04 10:32:00,1.80274,1.80312,1.8027,1.80312,44000000.0
2007-06-04 10:33:00,1.80281,1.80311,1.80281,1.803,18000000.0
2007-06-04 10:34:00,1.80289,1.8029,1.80261,1.8029,20000000.0
2007-06-04 10:35:00,1.80289,1.80291,1.80264,1.80265,23000000.0
2007-06-04 10:36:00,1.80232,1.80255,1.80217,1.80255,32000000.0
2007-06-04 10:37:00,1.80262,1.80266,1.80257,1.80264,30000000.0
2007-06-04 10:38:00,1.80263,1.80263,1.80207,1.80228,26000000.0
2007-06-04 10:39:00,1.80239,1.80243,1.80214,1.80214,29000000.0
2007-06-04 10:40:00,1.80213,1.80213,1.8018,1.8018,19000000.0
2007-06-04 10:41:00,1.80212,1.80241,1.80203,1.80241,29000000.0
2007-06-04 10:42:00,1.80262,1.80262,1.8025,1.80261,38000000.0
2007-06-04 10:43:00,1.80254,1.80254,1.80219,1.80219,27000000.0
2007-06-04 10:44:00,1.80202,1.80206,1.80176,1.80197,26000000.0
2007-06-04 10:45:00,1.80166,1.80235,1.80166,1.80235,27000000.0
2007-06-04 10:46:00,1.80217,1.80222,1.80201,1.80222,35000000.0
2007-06-04 10:47:00,1.80202,1.80238,1.80202,1.8022,23000000.0
2007-06-04 10:48:00,1.80218,1.80231,1.80215,1.80219,44000000.0
2007-06-04 10:49:00,1.80215,1.80223,1.80214,1.80223,36000000.0
2007-06-04 10:50:00,1.8022,1.80225,1.80209,1.80223,47000000.0
2007-06-04 10:51:00,1.80243,1.80277,1.80243,1.80271,45000000.0
2007-06-04 10:52:00,1.80283,1.80299,1.80283,1.80297,33000000.0
2007-06-04 10:53:00,1.80312,1.80314,1.80297,1.80309,46000000.0
2007-06-04 10:54:00,1.80346,1.80371,1.80337,1.80337,35000000.0
2007-06-04 10:55:00,1.80313,1.80331,1.80313,1.80329,37000000.0
2007-06-04 10:56:00,1.80327,1.80333,1.80291,1.80291,33000000.0
2007-06-04 10:57:00,1.80306,1.80317,1.80283,1.80283,33000000.0
2007-06-04 10:58:00,1.80202,1.80257,1.8019,1.80253,26000000.0
2007-06-04 10:59:00,1.80273,1.80334,1.80273,1.80334,47000000.0
2007-06-04 11:00:00,1.80311,1.80316,1.80297,1.80297,39000000.0
2007-06-04 11:01:00,1.80292,1.80309,1.80279,1.80309,45000000.0
2007-06-04 11:02:00,1.80344,1.80357,1.80335,1.80351,17000000.0
2007-06-04 11:03:00,1.80364,1.80368,1.80348,1.80366,37000000.0
2007-06-04 11:04:00,1.80359,1.80362,1.80345,1.80345,40000000.0
2007-06-04 11:05:00,1.80337,1.80352,1.80319,1.80352,18000000.0
2007-06-04 11:06:00,1.80341,1.80345,1.80322,1.80339,19000000.0
2007-06-04 11:07:00,1.8033,1.80341,1.80327,1.80331,30000000.0
2007-06-04 11:08:00,1.80329,1.80372,1.80329,1.80372,30000000.0
2007-06-04 11:09:00,1.80363,1.80378,1.80338,1.80344,45000000.0
2007-06-04 11:10:00,1.80339,1.80362,1.80339,1.80353,35000000.0
2007-06-04 11:11:00,1.80348,1.80368,1.80343,1.80344,46000000.0
2007-06-04 11:12:00,1.80346,1.80346,1.8029,1.80301,55000000.0
2007-06-04 11:13:00,1.80308,1.80359,1.80308,1.80359,59000000.0
2007-06-04 11:14:00,1.80362,1.80363,1.80343,1.80358,41000000.0
2007-06-04 11:15:00,1.80331,1.80356,1.80331,1.80353,34000000.0
2007-06-04 11:16:00,1.80358,1.80375,1.80357,1.80375,20000000.0
2007-06-04 11:17:00,1.80406,1.80406,1.8038,1.80396,57000000.0
2007-06-04 11:18:00,1.80366,1.80366,1.8032,1.80337,44000000.0
2007-06-04 11:19:00,1.80387,1.80407,1.8038,1.804,63000000.0
2007-06-04 11:20:00,1.80396,1.80413,1.80394,1.80413,43000000.0
2007-06-04 11:21:00,1.80416,1.80432,1.80414,1.8043,34000000.0
2007-06-04 11:22:00,1.80431,1.80436,1.80421,1.80436,56000000.0
2007-06-04 11:23:00,1.80428,1.80445,1.80428,1.80433,43000000.0
2007-06-04 11:24:00,1.80424,1.80451,1.80424,1.80451,53000000.0
2007-06-04 11:25:00,1.80454,1.8047,1.80454,1.80459,29000000.0
2007-06-04 11:26:00,1.80441,1.80453,1.80439,1.80439,41000000.0
2007-06-04 11:27:00,1.80419,1.80419,1.80399,1.80407,34000000.0
2007-06-04 11:28:00,1.80432,1.80456,1.8043,1.80456,36000000.0
2007-06-04 11:29:00,1.80433,1.80451,1.80428,1.80446,43000000.0
2007-06-04 11:30:00,1.80453,1.80478,1.80453,1.8046,24000000.0
2007-06-04 11:31:00,1.80474,1.8048,1.80443,1.80443,34000000.0
2007-06-04 11:32:00,1.80464,1.80464,1.80448,1.80458,46000000.0
2007-06-04 11:33:00,1.80455,1.80483,1.80455,1.8047,41000000.0
2007-06-04 11:34:00,1.80472,1.80477,1.80471,1.80472,28000000.0
2007-06-04 11:35:00,1.80472,1.80491,1.8047,1.80491,44000000.0
2007-06-04 11:36:00,1.80512,1.80517,1.80501,1.80511,48000000.0
2007-06-04 11:37:00,1.80516,1.80516,1.80486,1.80489,50000000.0
2007-06-04 11:38:00,1.80488,1.805,1.80477,1.805,37000000.0
2007-06-04 11:39:00,1.80511,1.80531,1.80505,1.80528,52000000.0
2007-06-04 11:40:00,1.80529,1.80529,1.80511,1.80511,27000000.0
2007-06-04 11:41:00,1.80492,1.8053,1.80492,1.80528,49000000.0
2007-06-04 11:42:00,1.80494,1.80507,1.80494,1.80498,22000000.0
2007-06-04 11:43:00,1.80494,1.80494,1.80461,1.80461,45000000.0
2007-06-04 11:44:00,1.8043,1.80464,1.8043,1.80464,42000000.0
2007-06-04 11:45:00,1.80438,1.80449,1.80419,1.80449,41000000.0
2007-06-04 11:46:00,1.80446,1.80446,1.80419,1.80419,38000000.0
2007-06-04 11:47:00,1.80428,1.80471,1.80428,1.80471,22000000.0
2007-06-04 11:48:00,1.80472,1.80487,1.80454,1.80454,27000000.0
2007-06-04 11:49:00,1.80447,1.80452,1.80442,1.80442,41000000.0
2007-06-04 11:50:00,1.80443,1.80472,1.80443,1.80467,44000000.0
2007-06-04 11:51:00,1.80484,1.80507,1.80484,1.80507,37000000.0
2007-06-04 11:52:00,1.8049,1.80499,1.80488,1.80498,37000000.0
2007-06-04 11:53:00,1.80495,1.805,1.80485,1.805,33000000.0
2007-06-04 11:54:00,1.80511,1.80514,1.80499,1.80509,37000000.0
2007-06-04 11:55:00,1.80499,1.80499,1.80487,1.80494,38000000.0
2007-06-04 11:56:00,1.80496,1.805,1.80489,1.805,51000000.0
2007-06-04 11:57:00,1.80499,1.80539,1.80499,1.80539,29000000.0
2007-06-04 11:58:00,1.80565,1.8057,1.8056,1.80561,31000000.0
2007-06-04 11:59:00,1.80556,1.80558,1.8055,1.80552,51000000.0
2007-06-04 12:00:00,1.80555,1.8058,1.80555,1.80559,23000000.0
2007-06-04 12:01:00,1.80555,1.80555,1.80548,1.80548,24000000.0
2007-06-04 12:02:00,1.80544,1.80544,1.80529,1.80541,34000000.0
2007-06-04 12:03:00,1.80578,1.80582,1.80575,1.8058,36000000.0
2007-06-04 12:04:00,1.80599,1.80607,1.80585,1.80607,33000000.0
2007-06-04 12:05:00,1.80615,1.8063,1.80614,1.80629,26000000.0
2007-06-04 12:06:00,1.80624,1.80624,1.80596,1.80596,15000000.0
2007-06-04 12:07:00,1.80584,1.80584,1.80555,1.80564,23000000.0
2007-06-04 12:08:00,1.80576,1.80608,1.80576,1.80608,37000000.0
2007-06-04 12:09:00,1.80602,1.80609,1.80572,1.80572,11000000.0
2007-06-04 12:10:00,1.80559,1.80563,1.80551,1.80554,25000000.0
2007-06-04 12:11:00,1.80564,1.80564,1.80515,1.80534,33000000.0
2007-06-04 12:12:00,1.80572,1.80581,1.8056,1.80566,31000000.0
2007-06-04 12:13:00,1.80568,1.80587,1.80556,1.80556,24000000.0
2007-06-04 12:14:00,1.80553,1.8056,1.80538,1.80548,36000000.0
2007-06-04 12:15:00,1.80558,1.80585,1.80558,1.80585,29000000.0
2007-06-04 12:16:00,1.80437,1.80564,1.80437,1.80564,30000000.0
2007-06-04 12:17:00,1.80556,1.80556,1.8051,1.8051,41000000.0
2007-06-04 12:18:00,1.80509,1.80516,1.80499,1.80513,43000000.0
2007-06-04 12:19:00,1.80514,1.80533,1.80511,1.80532,37000000.0
2007-06-04 12:20:00,1.80455,1.80586,1.80455,1.80573,40000000.0
2007-06-04 12:21:00,1.80566,1.80587,1.80561,1.80587,61000000.0
2007-06-04 12:22:00,1.80558,1.80592,1.80428,1.80503,24000000.0
2007-06-04 12:23:00,1.80574,1.80598,1.80564,1.80598,23000000.0
2007-06-04 12:24:00,1.8059,1.8059,1.80543,1.80554,30000000.0
2007-06-04 12:25:00,1.80537,1.80542,1.80533,1.80535,22000000.0
2007-06-04 12:26:00,1.80533,1.80547,1.80522,1.80529,32000000.0
2007-06-04 12:27:00,1.8052,1.8052,1.80501,1.80517,25000000.0
2007-06-04 12:28:00,1.80519,1.80526,1.80506,1.80513,58000000.0
2007-06-04 12:29:00,1.80509,1.80511,1.80328,1.80331,71000000.0
2007-06-04 12:30:00,1.80515,1.80533,1.80341,1.80522,47000000.0
2007-06-04 12:31:00,1.80495,1.80514,1.8037,1.80513,55000000.0
2007-06-04 12:32:00,1.80523,1.80555,1.80523,1.80554,32000000.0
2007-06-04 12:33:00,1.80545,1.80561,1.80541,1.80541,40000000.0
2007-06-04 12:34:00,1.80545,1.8056,1.80545,1.8056,14000000.0
2007-06-04 12:35:00,1.80559,1.80578,1.8054,1.80566,8000000.0
2007-06-04 12:36:00,1.80572,1.80585,1.8057,1.80585,36000000.0
2007-06-04 12:37:00,1.80587,1.80587,1.80552,1.80556,22000000.0
2007-06-04 12:38:00,1.80558,1.80578,1.80558,1.80566,12000000.0
2007-06-04 12:39:00,1.80563,1.80563,1.80547,1.80547,20000000.0
2007-06-04 12:40:00,1.80543,1.80548,1.80541,1.80542,16000000.0
2007-06-04 12:41:00,1.80548,1.80548,1.80543,1.80544,10000000.0
2007-06-04 12:42:00,1.80544,1.80548,1.80543,1.80546,26000000.0
2007-06-04 12:43:00,1.80548,1.80548,1.80543,1.80544,9000000.0
2007-06-04 12:44:00,1.80537,1.80537,1.80507,1.80507,21000000.0
2007-06-04 12:45:00,1.80518,1.80537,1.80515,1.80537,30000000.0
2007-06-04 12:46:00,1.80539,1.80539,1.80509,1.80509,41000000.0
2007-06-04 12:47:00,1.80523,1.80595,1.80523,1.80595,26000000.0
2007-06-04 12:48:00,1.80608,1.80608,1.80589,1.80589,27000000.0
2007-06-04 12:49:00,1.80556,1.80556,1.80509,1.80509,36000000.0
2007-06-04 12:50:00,1.80505,1.80505,1.80485,1.80505,34000000.0
2007-06-04 12:51:00,1.80519,1.80537,1.80516,1.80537,25000000.0
2007-06-04 12:52:00,1.80539,1.80544,1.80524,1.80528,26000000.0
2007-06-04 12:53:00,1.80512,1.8052,1.80507,1.80507,16000000.0
2007-06-04 12:54:00,1.80497,1.80517,1.80491,1.80491,28000000.0
2007-06-04 12:55:00,1.80474,1.80508,1.80474,1.80508,29000000.0
2007-06-04 12:56:00,1.80521,1.80539,1.80519,1.80523,30000000.0
2007-06-04 12:57:00,1.80508,1.80554,1.80508,1.80536,26000000.0
2007-06-04 12:58:00,1.80544,1.80552,1.80525,1.80552,14000000.0
2007-06-04 12:59:00,1.80563,1.80614,1.80563,1.80614,32000000.0
2007-06-04 13:00:00,1.8059,1.8059,1.80541,1.80565,20000000.0
2007-06-04 13:01:00,1.80516,1.80555,1.80513,1.80522,31000000.0
2007-06-04 13:02:00,1.80572,1.80583,1.80566,1.80583,12000000.0
2007-06-04 13:03:00,1.80589,1.80598,1.80582,1.80582,21000000.0
2007-06-04 13:04:00,1.80566,1.80569,1.80563,1.80566,7000000.0
2007-06-04 13:05:00,1.80592,1.80604,1.80584,1.80589,17000000.0
2007-06-04 13:06:00,1.80585,1.80597,1.80576,1.80597,22000000.0
2007-06-04 13:07:00,1.80595,1.80607,1.80593,1.80607,17000000.0
2007-06-04 13:08:00,1.80615,1.80618,1.806,1.80603,37000000.0
2007-06-04 13:09:00,1.80599,1.80602,1.80595,1.806,33000000.0
2007-06-04 13:10:00,1.80588,1.80603,1.80575,1.80595,32000000.0
2007-06-04 13:11:00,1.80611,1.80624,1.80611,1.80617,21000000.0
2007-06-04 13:12:00,1.80625,1.80629,1.80618,1.80623,7000000.0
2007-06-04 13:13:00,1.80622,1.80628,1.80602,1.80602,11000000.0
2007-06-04 13:14:00,1.80612,1.80647,1.80612,1.80629,33000000.0
2007-06-04 13:15:00,1.80637,1.80637,1.8062,1.80626,25000000.0
2007-06-04 13:16:00,1.80627,1.80634,1.80613,1.80628,20000000.0
2007-06-04 13:17:00,1.8065,1.80665,1.8064,1.80665,19000000.0
2007-06-04 13:18:00,1.80672,1.80672,1.80664,1.80664,41000000.0
2007-06-04 13:19:00,1.80661,1.80667,1.8066,1.80666,36000000.0
2007-06-04 13:20:00,1.80669,1.80669,1.80655,1.80655,36000000.0
2007-06-04 13:21:00,1.80657,1.80676,1.80657,1.80676,54000000.0
2007-06-04 13:22:00,1.80664,1.80694,1.80664,1.80672,41000000.0
2007-06-04 13:23:00,1.80679,1.80682,1.80678,1.80678,11000000.0
2007-06-04 13:24:00,1.80648,1.80652,1.8057,1.8057,23000000.0
2007-06-04 13:25:00,1.80671,1.80682,1.8067,1.80682,25000000.0
2007-06-04 13:26:00,1.80683,1.80703,1.80683,1.80695,20000000.0
2007-06-04 13:27:00,1.80706,1.80717,1.80706,1.80713,32000000.0
2007-06-04 13:28:00,1.80706,1.80706,1.80694,1.80697,26000000.0
2007-06-04 13:29:00,1.80714,1.80742,1.80712,1.80742,25000000.0
2007-06-04 13:30:00,1.80725,1.80738,1.80715,1.80725,16000000.0
2007-06-04 13:31:00,1.80707,1.80727,1.80698,1.80718,21000000.0
2007-06-04 13:32:00,1.80738,1.80746,1.80728,1.8073,28000000.0
2007-06-04 13:33:00,1.80745,1.80814,1.80745,1.80814,18000000.0
2007-06-04 13:34:00,1.80797,1.80815,1.80791,1.80802,35000000.0
2007-06-04 13:35:00,1.80817,1.80817,1.80784,1.80801,10000000.0
2007-06-04 13:36:00,1.80785,1.80785,1.8076,1.8076,40000000.0
2007-06-04 13:37:00,1.80764,1.8079,1.80759,1.80779,22000000.0
2007-06-04 13:38:00,1.80784,1.80784,1.80761,1.80771,39000000.0
2007-06-04 13:39:00,1.80743,1.80758,1.80738,1.80741,32000000.0
2007-06-04 13:40:00,1.80731,1.8074,1.80728,1.80738,35000000.0
2007-06-04 13:41:00,1.80734,1.80755,1.80734,1.80753,27000000.0
2007-06-04 13:42:00,1.80757,1.80768,1.80757,1.80763,32000000.0
2007-06-04 13:43:00,1.80706,1.8072,1.80686,1.80686,26000000.0
2007-06-04 13:44:00,1.8069,1.80714,1.80688,1.80704,25000000.0
2007-06-04 13:45:00,1.80703,1.80729,1.80683,1.80715,21000000.0
2007-06-04 13:46:00,1.80719,1.80719,1.80674,1.80695,13000000.0
2007-06-04 13:47:00,1.8066,1.80679,1.80643,1.80643,22000000.0
2007-06-04 13:48:00,1.80676,1.8068,1.80647,1.80647,21000000.0
2007-06-04 13:49:00,1.80674,1.80703,1.80674,1.80693,24000000.0
2007-06-04 13:50:00,1.80578,1.80669,1.80535,1.80669,27000000.0
2007-06-04 13:51:00,1.80695,1.80695,1.80642,1.80655,27000000.0
2007-06-04 13:52:00,1.80648,1.80658,1.8064,1.80648,31000000.0
2007-06-04 13:53:00,1.80661,1.80718,1.80661,1.80718,31000000.0
2007-06-04 13:54:00,1.80715,1.80715,1.80688,1.80696,28000000.0
2007-06-04 13:55:00,1.80757,1.80768,1.80742,1.80742,33000000.0
2007-06-04 13:56:00,1.80769,1.80771,1.80754,1.80771,23000000.0
2007-06-04 13:57:00,1.80724,1.80771,1.80724,1.80771,19000000.0
2007-06-04 13:58:00,1.80747,1.80751,1.8074,1.8074,30000000.0
2007-06-04 13:59:00,1.80725,1.80778,1.80725,1.80778,39000000.0
2007-06-04 14:00:00,1.80749,1.80769,1.80734,1.80769,30000000.0
2007-06-04 14:01:00,1.80776,1.80776,1.8074,1.8076,16000000.0
2007-06-04 14:02:00,1.80762,1.80762,1.80679,1.80679,34000000.0
2007-06-04 14:03:00,1.80663,1.80663,1.80638,1.80638,24000000.0
2007-06-04 14:04:00,1.80628,1.80628,1.80612,1.80612,20000000.0
2007-06-04 14:05:00,1.80613,1.80681,1.80613,1.80648,31000000.0
2007-06-04 14:06:00,1.80647,1.80658,1.80634,1.80634,28000000.0
2007-06-04 14:07:00,1.80612,1.80648,1.80612,1.80632,32000000.0
2007-06-04 14:08:00,1.80639,1.80679,1.80622,1.80679,22000000.0
2007-06-04 14:09:00,1.8069,1.80693,1.80676,1.80676,15000000.0
2007-06-04 14:10:00,1.807,1.80701,1.80694,1.80699,24000000.0
2007-06-04 14:11:00,1.8069,1.8069,1.80665,1.80665,22000000.0
2007-06-04 14:12:00,1.80637,1.80656,1.80634,1.80645,17000000.0
2007-06-04 14:13:00,1.80617,1.80688,1.80617,1.80688,19000000.0
2007-06-04 14:14:00,1.80663,1.80663,1.80618,1.80648,22000000.0
2007-06-04 14:15:00,1.80666,1.80666,1.80615,1.80644,26000000.0
2007-06-04 14:16:00,1.8062,1.80642,1.8062,1.80631,10000000.0
2007-06-04 14:17:00,1.8065,1.8065,1.80612,1.80613,8000000.0
2007-06-04 14:18:00,1.80614,1.80614,1.8059,1.80592,13000000.0
2007-06-04 14:19:00,1.80598,1.80609,1.80591,1.80607,29000000.0
2007-06-04 14:20:00,1.80584,1.80597,1.80563,1.80563,15000000.0
2007-06-04 14:21:00,1.80552,1.80615,1.80552,1.80611,18000000.0
2007-06-04 14:22:00,1.80608,1.80617,1.80595,1.80595,10000000.0
2007-06-04 14:23:00,1.80601,1.8061,1.80594,1.80594,24000000.0
2007-06-04 14:24:00,1.80585,1.80594,1.80585,1.80593,17000000.0
2007-06-04 14:25:00,1.80601,1.80622,1.80601,1.80622,31000000.0
2007-06-04 14:26:00,1.80627,1.80634,1.80627,1.8063,14000000.0
2007-06-04 14:27:00,1.80622,1.80622,1.80608,1.80612,14000000.0
2007-06-04 14:28:00,1.80603,1.80633,1.80603,1.80633,9000000.0
2007-06-04 14:29:00,1.80633,1.80633,1.80576,1.80576,7000000.0
2007-06-04 14:30:00,1.80602,1.80643,1.80602,1.80636,17000000.0
2007-06-04 14:31:00,1.80643,1.80653,1.80642,1.80645,21000000.0
2007-06-04 14:32:00,1.80662,1.80671,1.80655,1.80662,8000000.0
2007-06-04 14:33:00,1.80676,1.80676,1.80618,1.80645,10000000.0
2007-06-04 14:34:00,1.80702,1.80736,1.80702,1.80731,11000000.0
2007-06-04 14:35:00,1.80756,1.80756,1.80745,1.8075,7000000.0
2007-06-04 14:36:00,1.80747,1.80752,1.80724,1.80752,8000000.0
2007-06-04 14:37:00,1.80769,1.80769,1.80731,1.80752,11000000.0
2007-06-04 14:38:00,1.80761,1.8079,1.80761,1.80768,7000000.0
2007-06-04 14:39:00,1.80797,1.80806,1.8078,1.8078,8000000.0
2007-06-04 14:40:00,1.80769,1.80784,1.80765,1.80772,8000000.0
2007-06-04 14:41:00,1.80753,1.80818,1.80753,1.80818,10000000.0
2007-06-04 14:42:00,1.80807,1.80825,1.80807,1.80811,9000000.0
2007-06-04 14:43:00,1.80772,1.80772,1.80755,1.80759,8000000.0
2007-06-04 14:44:00,1.80766,1.80803,1.80757,1.80803,8000000.0
2007-06-04 14:45:00,1.80807,1.80808,1.80787,1.80799,7000000.0
2007-06-04 14:46:00,1.80828,1.80839,1.80827,1.80827,9000000.0
2007-06-04 14:47:00,1.80809,1.80827,1.80783,1.80822,8000000.0
2007-06-04 14:48:00,1.80838,1.8085,1.80819,1.80843,8000000.0
2007-06-04 14:49:00,1.8083,1.80861,1.8083,1.80861,9000000.0
2007-06-04 14:50:00,1.80841,1.80851,1.80813,1.80851,7000000.0
2007-06-04 14:51:00,1.80857,1.80857,1.80832,1.80848,10000000.0
2007-06-04 14:52:00,1.80849,1.80849,1.8082,1.8082,7000000.0
2007-06-04 14:53:00,1.80813,1.80823,1.80803,1.80823,7000000.0
2007-06-04 14:54:00,1.80831,1.8086,1.80829,1.8086,8000000.0
2007-06-04 14:55:00,1.8084,1.80867,1.80832,1.80867,7000000.0
2007-06-04 14:56:00,1.80867,1.80867,1.80847,1.8086,8000000.0
2007-06-04 14:57:00,1.80909,1.80922,1.80891,1.80896,7000000.0
2007-06-04 14:58:00,1.80908,1.80929,1.80908,1.8091,8000000.0
2007-06-04 14:59:00,1.80895,1.80905,1.80882,1.80895,8000000.0
2007-06-04 15:00:00,1.80916,1.80916,1.80906,1.80913,7000000.0
2007-06-04 15:01:00,1.80875,1.80887,1.80867,1.80867,8000000.0
2007-06-04 15:02:00,1.80862,1.8087,1.80836,1.80839,7000000.0
2007-06-04 15:03:00,1.80876,1.80876,1.80848,1.80848,7000000.0
2007-06-04 15:04:00,1.8083,1.80842,1.80828,1.8083,8000000.0
2007-06-04 15:05:00,1.8085,1.80867,1.80848,1.80867,7000000.0
2007-06-04 15:06:00,1.80857,1.80875,1.80857,1.80867,8000000.0
2007-06-04 15:07:00,1.80845,1.80866,1.80833,1.80861,11000000.0
2007-06-04 15:08:00,1.80865,1.80897,1.80865,1.8087,8000000.0
2007-06-04 15:09:00,1.80844,1.80909,1.80844,1.80909,7000000.0
2007-06-04 15:10:00,1.80894,1.80922,1.80894,1.80922,7000000.0
2007-06-04 15:11:00,1.80922,1.80936,1.80913,1.80913,11000000.0
2007-06-04 15:12:00,1.80914,1.80925,1.80891,1.80903,10000000.0
2007-06-04 15:13:00,1.80898,1.8091,1.80887,1.80901,9000000.0
2007-06-04 15:14:00,1.80899,1.8091,1.80869,1.80898,10000000.0
2007-06-04 15:15:00,1.80897,1.80906,1.8089,1.80906,8000000.0
2007-06-04 15:16:00,1.80887,1.80904,1.80887,1.80892,9000000.0
2007-06-04 15:17:00,1.80922,1.80922,1.80903,1.80903,9000000.0
2007-06-04 15:18:00,1.80878,1.80922,1.80878,1.80922,8000000.0
2007-06-04 15:19:00,1.80924,1.80987,1.80924,1.80982,7000000.0
2007-06-04 15:20:00,1.80964,1.80988,1.80964,1.80973,9000000.0
2007-06-04 15:21:00,1.80961,1.80965,1.80933,1.80962,8000000.0
2007-06-04 15:22:00,1.80977,1.80979,1.80963,1.80963,9000000.0
2007-06-04 15:23:00,1.80955,1.80955,1.80905,1.8091,8000000.0
2007-06-04 15:24:00,1.8092,1.80926,1.80918,1.80918,8000000.0
2007-06-04 15:25:00,1.80943,1.80943,1.80885,1.80885,7000000.0
2007-06-04 15:26:00,1.80878,1.80878,1.80842,1.80842,7000000.0
2007-06-04 15:27:00,1.80815,1.80836,1.80815,1.8083,7000000.0
2007-06-04 15:28:00,1.80851,1.80851,1.80833,1.80848,11000000.0
2007-06-04 15:29:00,1.80863,1.80874,1.80836,1.80874,7000000.0
2007-06-04 15:30:00,1.80882,1.80888,1.80861,1.80861,9000000.0
2007-06-04 15:31:00,1.80862,1.80906,1.80861,1.80905,9000000.0
2007-06-04 15:32:00,1.80878,1.80923,1.80878,1.80903,10000000.0
2007-06-04 15:33:00,1.80907,1.80918,1.80894,1.80912,8000000.0
2007-06-04 15:34:00,1.80926,1.80926,1.80906,1.8092,9000000.0
2007-06-04 15:35:00,1.8092,1.8092,1.80913,1.80913,7000000.0
2007-06-04 15:36:00,1.8089,1.80915,1.8089,1.80904,7000000.0
2007-06-04 15:37:00,1.80903,1.80934,1.80903,1.80903,8000000.0
2007-06-04 15:38:00,1.80697,1.80921,1.80697,1.80921,7000000.0
2007-06-04 15:39:00,1.80954,1.80954,1.80927,1.80943,10000000.0
2007-06-04 15:40:00,1.80918,1.80918,1.809,1.809,9000000.0
2007-06-04 15:41:00,1.80915,1.80915,1.80894,1.80898,11000000.0
2007-06-04 15:42:00,1.80872,1.80872,1.80833,1.80852,8000000.0
2007-06-04 15:43:00,1.80881,1.80881,1.80825,1.80847,8000000.0
2007-06-04 15:44:00,1.80817,1.80817,1.80757,1.80761,8000000.0
2007-06-04 15:45:00,1.80777,1.808,1.80775,1.80775,8000000.0
2007-06-04 15:46:00,1.8079,1.80808,1.80772,1.80794,10000000.0
2007-06-04 15:47:00,1.80781,1.80793,1.80775,1.80787,7000000.0
2007-06-04 15:48:00,1.80764,1.80764,1.8072,1.80724,7000000.0
2007-06-04 15:49:00,1.8074,1.80757,1.80736,1.80757,8000000.0
2007-06-04 15:50:00,1.80713,1.80713,1.80677,1.80701,8000000.0
2007-06-04 15:51:00,1.80683,1.80698,1.80679,1.80684,9000000.0
2007-06-04 15:52:00,1.80628,1.80628,1.80544,1.80544,7000000.0
2007-06-04 15:53:00,1.80509,1.80564,1.80509,1.80564,7000000.0
2007-06-04 15:54:00,1.80553,1.80558,1.80529,1.8055,11000000.0
2007-06-04 15:55:00,1.80574,1.8058,1.80566,1.80573,9000000.0
2007-06-04 15:56:00,1.80564,1.80564,1.80521,1.80531,7000000.0
2007-06-04 15:57:00,1.80545,1.80567,1.80522,1.80567,10000000.0
2007-06-04 15:58:00,1.80531,1.80589,1.8052,1.80589,10000000.0
2007-06-04 15:59:00,1.80572,1.80575,1.80546,1.80546,7000000.0
2007-06-04 16:00:00,1.80477,1.80577,1.80477,1.80577,7000000.0
2007-06-04 16:01:00,1.80583,1.80591,1.80574,1.80585,9000000.0
2007-06-04 16:02:00,1.80568,1.8058,1.80559,1.80579,8000000.0
2007-06-04 16:03:00,1.80569,1.80569,1.80538,1.8054,11000000.0
2007-06-04 16:04:00,1.8055,1.80574,1.8055,1.80574,8000000.0
2007-06-04 16:05:00,1.80597,1.80648,1.80597,1.80648,9000000.0
2007-06-04 16:06:00,1.8066,1.8066,1.80639,1.80642,10000000.0
2007-06-04 16:07:00,1.80623,1.80639,1.80556,1.80598,10000000.0
2007-06-04 16:08:00,1.80627,1.80655,1.80617,1.80655,8000000.0
2007-06-04 16:09:00,1.80656,1.80656,1.80642,1.80642,7000000.0
2007-06-04 16:10:00,1.80644,1.80644,1.80618,1.80638,7000000.0
2007-06-04 16:11:00,1.80643,1.80643,1.80592,1.80614,10000000.0
2007-06-04 16:12:00,1.80616,1.8063,1.80616,1.8062,9000000.0
2007-06-04 16:13:00,1.80634,1.80702,1.80634,1.80702,7000000.0
2007-06-04 16:14:00,1.80712,1.80712,1.8067,1.8067,11000000.0
2007-06-04 16:15:00,1.80669,1.80689,1.80669,1.80687,7000000.0
2007-06-04 16:16:00,1.80665,1.80677,1.80659,1.80665,7000000.0
2007-06-04 16:17:00,1.80702,1.80704,1.80682,1.80698,11000000.0
2007-06-04 16:18:00,1.80694,1.80712,1.80694,1.80695,11000000.0
2007-06-04 16:19:00,1.80688,1.80703,1.8068,1.80694,11000000.0
2007-06-04 16:20:00,1.80679,1.80679,1.80648,1.80648,9000000.0
2007-06-04 16:21:00,1.80659,1.80671,1.80649,1.80649,9000000.0
2007-06-04 16:22:00,1.80642,1.80642,1.80584,1.80584,8000000.0
2007-06-04 16:23:00,1.80606,1.80613,1.80589,1.80595,8000000.0
2007-06-04 16:24:00,1.80628,1.8063,1.80616,1.80628,10000000.0
2007-06-04 16:25:00,1.80616,1.80616,1.80575,1.80578,7000000.0
2007-06-04 16:26:00,1.80568,1.80568,1.80529,1.80544,7000000.0
2007-06-04 16:27:00,1.80555,1.8056,1.80539,1.80559,11000000.0
2007-06-04 16:28:00,1.80551,1.8057,1.8055,1.8056,11000000.0
2007-06-04 16:29:00,1.80573,1.80591,1.80558,1.80589,7000000.0
2007-06-04 16:30:00,1.80594,1.80604,1.80584,1.80599,8000000.0
2007-06-04 16:31:00,1.8061,1.80621,1.8061,1.80617,7000000.0
2007-06-04 16:32:00,1.80619,1.80619,1.80605,1.80609,8000000.0
2007-06-04 16:33:00,1.8061,1.80621,1.80602,1.80611,11000000.0
2007-06-04 16:34:00,1.8062,1.8062,1.80602,1.80602,8000000.0
2007-06-04 16:35:00,1.80598,1.80628,1.80596,1.80628,7000000.0
2007-06-04 16:36:00,1.80619,1.80619,1.80595,1.8061,8000000.0
2007-06-04 16:37:00,1.80621,1.80626,1.80587,1.80587,8000000.0
2007-06-04 16:38:00,1.80574,1.80574,1.80542,1.80563,7000000.0
2007-06-04 16:39:00,1.80542,1.80551,1.80524,1.80551,8000000.0
2007-06-04 16:40:00,1.80571,1.80571,1.80537,1.80537,11000000.0
2007-06-04 16:41:00,1.80512,1.80518,1.80493,1.80518,10000000.0
2007-06-04 16:42:00,1.80505,1.80544,1.80505,1.80544,7000000.0
2007-06-04 16:43:00,1.80561,1.80569,1.80557,1.80563,7000000.0
2007-06-04 16:44:00,1.80557,1.80592,1.80557,1.80592,7000000.0
2007-06-04 16:45:00,1.80612,1.80636,1.80607,1.80616,11000000.0
2007-06-04 16:46:00,1.80617,1.80617,1.80579,1.80607,11000000.0
2007-06-04 16:47:00,1.80605,1.80605,1.80591,1.80602,7000000.0
2007-06-04 16:48:00,1.80613,1.80618,1.80599,1.80618,10000000.0
2007-06-04 16:49:00,1.80609,1.80609,1.80594,1.80606,8000000.0
2007-06-04 16:50:00,1.80591,1.80591,1.80561,1.80566,8000000.0
2007-06-04 16:51:00,1.80551,1.80571,1.80551,1.80559,9000000.0
2007-06-04 16:52:00,1.80544,1.80564,1.80544,1.80564,7000000.0
2007-06-04 16:53:00,1.80564,1.80564,1.80525,1.80525,8000000.0
2007-06-04 16:54:00,1.80558,1.80558,1.80534,1.80534,7000000.0
2007-06-04 16:55:00,1.80529,1.80565,1.80529,1.80565,11000000.0
2007-06-04 16:56:00,1.80549,1.80564,1.8054,1.8054,11000000.0
2007-06-04 16:57:00,1.80533,1.80562,1.80533,1.80562,7000000.0
2007-06-04 16:58:00,1.8057,1.8057,1.80562,1.80562,8000000.0
2007-06-04 16:59:00,1.80403,1.80539,1.80403,1.8048,7000000.0
2007-06-04 17:00:00,1.80487,1.80497,1.80467,1.80467,11000000.0
2007-06-04 17:01:00,1.80477,1.80477,1.80448,1.80448,7000000.0
2007-06-04 17:02:00,1.80464,1.80488,1.80464,1.80474,8000000.0
2007-06-04 17:03:00,1.80468,1.80489,1.80293,1.8047,7000000.0
2007-06-04 17:04:00,1.80485,1.8049,1.80477,1.80479,7000000.0
2007-06-04 17:05:00,1.80478,1.80495,1.80478,1.80495,10000000.0
2007-06-04 17:06:00,1.80467,1.80475,1.80462,1.80475,9000000.0
2007-06-04 17:07:00,1.80482,1.80482,1.80453,1.8046,8000000.0
2007-06-04 17:08:00,1.80472,1.80472,1.80438,1.80459,9000000.0
2007-06-04 17:09:00,1.80492,1.80515,1.80486,1.80495,8000000.0
2007-06-04 17:10:00,1.80505,1.80533,1.80505,1.80521,9000000.0
2007-06-04 17:11:00,1.8054,1.80553,1.80539,1.80539,8000000.0
2007-06-04 17:12:00,1.80515,1.80547,1.80503,1.80547,7000000.0
2007-06-04 17:13:00,1.80463,1.8058,1.80463,1.80563,8000000.0
2007-06-04 17:14:00,1.80538,1.80538,1.80518,1.80525,8000000.0
2007-06-04 17:15:00,1.80527,1.8056,1.80527,1.8056,7000000.0
2007-06-04 17:16:00,1.80555,1.80555,1.80527,1.80541,10000000.0
2007-06-04 17:17:00,1.80505,1.80536,1.80505,1.80536,7000000.0
2007-06-04 17:18:00,1.80534,1.80552,1.80529,1.80529,9000000.0
2007-06-04 17:19:00,1.80546,1.80565,1.80541,1.80564,7000000.0
2007-06-04 17:20:00,1.80581,1.80603,1.80581,1.80591,8000000.0
2007-06-04 17:21:00,1.80615,1.80622,1.80606,1.80613,10000000.0
2007-06-04 17:22:00,1.80618,1.80636,1.80616,1.80626,8000000.0
2007-06-04 17:23:00,1.80626,1.80633,1.80608,1.80622,8000000.0
2007-06-04 17:24:00,1.80626,1.80636,1.80617,1.80636,7000000.0
2007-06-04 17:25:00,1.80649,1.80655,1.80639,1.80655,7000000.0
2007-06-04 17:26:00,1.80664,1.80664,1.80645,1.8065,7000000.0
2007-06-04 17:27:00,1.8065,1.8065,1.80626,1.80641,9000000.0
2007-06-04 17:28:00,1.80634,1.80634,1.80602,1.80619,7000000.0
2007-06-04 17:29:00,1.80596,1.80614,1.80592,1.80592,8000000.0
2007-06-04 17:30:00,1.80609,1.80639,1.80598,1.80639,8000000.0
2007-06-04 17:31:00,1.80646,1.8066,1.80642,1.80643,9000000.0
2007-06-04 17:32:00,1.80622,1.80622,1.80591,1.80612,8000000.0
2007-06-04 17:33:00,1.80604,1.80666,1.80604,1.80662,11000000.0
2007-06-04 17:34:00,1.8065,1.80669,1.80643,1.80653,9000000.0
2007-06-04 17:35:00,1.80624,1.80624,1.80585,1.80585,7000000.0
2007-06-04 17:36:00,1.80577,1.80594,1.80568,1.80575,7000000.0
2007-06-04 17:37:00,1.80582,1.80596,1.80575,1.80581,7000000.0
2007-06-04 17:38:00,1.80574,1.80574,1.80561,1.80572,8000000.0
2007-06-04 17:39:00,1.80569,1.80569,1.80538,1.8054,7000000.0
2007-06-04 17:40:00,1.80557,1.80563,1.80536,1.80563,9000000.0
2007-06-04 17:41:00,1.80553,1.80566,1.80552,1.80566,8000000.0
2007-06-04 17:42:00,1.80583,1.80619,1.80574,1.80619,11000000.0
2007-06-04 17:43:00,1.80607,1.80623,1.80591,1.80623,7000000.0
2007-06-04 17:44:00,1.80632,1.80653,1.80623,1.80623,10000000.0
2007-06-04 17:45:00,1.80602,1.80602,1.80573,1.80581,7000000.0
2007-06-04 17:46:00,1.80566,1.80576,1.80566,1.80573,8000000.0
2007-06-04 17:47:00,1.80582,1.80611,1.8056,1.80611,8000000.0
2007-06-04 17:48:00,1.80614,1.80629,1.80609,1.80629,7000000.0
2007-06-04 17:49:00,1.80565,1.80565,1.80517,1.80517,7000000.0
2007-06-04 17:50:00,1.80518,1.80538,1.80518,1.80538,7000000.0
2007-06-04 17:51:00,1.80518,1.80518,1.80495,1.80513,7000000.0
2007-06-04 17:52:00,1.80511,1.80537,1.80507,1.80524,7000000.0
2007-06-04 17:53:00,1.80518,1.80526,1.80506,1.80526,7000000.0
2007-06-04 17:54:00,1.80516,1.80516,1.80474,1.8049,11000000.0
2007-06-04 17:55:00,1.80471,1.80481,1.80471,1.80478,7000000.0
2007-06-04 17:56:00,1.80472,1.80482,1.80472,1.80473,7000000.0
2007-06-04 17:57:00,1.80474,1.80477,1.80456,1.80457,10000000.0
2007-06-04 17:58:00,1.80455,1.80459,1.8043,1.8043,10000000.0
2007-06-04 17:59:00,1.8041,1.80429,1.80403,1.80429,10000000.0
2007-06-04 18:00:00,1.80438,1.80446,1.80413,1.80418,10000000.0
2007-06-04 18:01:00,1.8043,1.80453,1.8043,1.80453,8000000.0
2007-06-04 18:02:00,1.80453,1.80454,1.80376,1.80376,8000000.0
2007-06-04 18:03:00,1.80361,1.80388,1.80361,1.80364,10000000.0
2007-06-04 18:04:00,1.80379,1.8038,1.80352,1.80366,8000000.0
2007-06-04 18:05:00,1.80366,1.80366,1.80345,1.80347,10000000.0
2007-06-04 18:06:00,1.80347,1.8035,1.80333,1.80333,10000000.0
2007-06-04 18:07:00,1.80325,1.80351,1.80325,1.80351,8000000.0
2007-06-04 18:08:00,1.80338,1.80359,1.8033,1.80359,8000000.0
2007-06-04 18:09:00,1.80362,1.80362,1.80327,1.80328,8000000.0
2007-06-04 18:10:00,1.80349,1.80357,1.80326,1.80326,11000000.0
2007-06-04 18:11:00,1.80366,1.80366,1.80319,1.80319,7000000.0
2007-06-04 18:12:00,1.80355,1.80378,1.80355,1.80357,9000000.0
2007-06-04 18:13:00,1.80375,1.80375,1.8032,1.80358,11000000.0
2007-06-04 18:14:00,1.80337,1.80353,1.80337,1.8034,7000000.0
2007-06-04 18:15:00,1.80329,1.80347,1.8032,1.80324,8000000.0
2007-06-04 18:16:00,1.80324,1.80347,1.80319,1.80331,11000000.0
2007-06-04 18:17:00,1.80336,1.80371,1.80335,1.80371,10000000.0
2007-06-04 18:18:00,1.80386,1.80429,1.80386,1.80429,8000000.0
2007-06-04 18:19:00,1.80433,1.80442,1.80422,1.80441,9000000.0
2007-06-04 18:20:00,1.80461,1.80461,1.80433,1.80433,7000000.0
2007-06-04 18:21:00,1.80434,1.80453,1.80251,1.80425,11000000.0
2007-06-04 18:22:00,1.80437,1.80439,1.80421,1.80439,11000000.0
2007-06-04 18:23:00,1.80452,1.80485,1.80445,1.80481,8000000.0
2007-06-04 18:24:00,1.80499,1.80499,1.80458,1.80458,10000000.0
2007-06-04 18:25:00,1.80436,1.80442,1.80427,1.80442,7000000.0
2007-06-04 18:26:00,1.8042,1.8042,1.80401,1.8042,8000000.0
2007-06-04 18:27:00,1.80417,1.80417,1.80375,1.80375,7000000.0
2007-06-04 18:28:00,1.80386,1.80388,1.80365,1.80365,7000000.0
2007-06-04 18:29:00,1.80384,1.8039,1.80362,1.80384,7000000.0
2007-06-04 18:30:00,1.80377,1.80377,1.80352,1.80353,8000000.0
2007-06-04 18:31:00,1.8035,1.80359,1.80345,1.80345,9000000.0
2007-06-04 18:32:00,1.80348,1.80357,1.80336,1.80336,11000000.0
2007-06-04 18:33:00,1.8034,1.80358,1.80339,1.80358,11000000.0
2007-06-04 18:34:00,1.80281,1.80312,1.80268,1.80303,7000000.0
2007-06-04 18:35:00,1.80384,1.80384,1.80316,1.80316,8000000.0
2007-06-04 18:36:00,1.80387,1.80387,1.8035,1.8035,7000000.0
2007-06-04 18:37:00,1.80355,1.80355,1.80319,1.80319,8000000.0
2007-06-04 18:38:00,1.80313,1.80336,1.80312,1.80325,8000000.0
2007-06-04 18:39:00,1.80307,1.80331,1.80303,1.80329,7000000.0
2007-06-04 18:40:00,1.80348,1.80352,1.80332,1.80334,7000000.0
2007-06-04 18:41:00,1.80338,1.80338,1.80309,1.80328,8000000.0
2007-06-04 18:42:00,1.80299,1.80327,1.8029,1.8029,11000000.0
2007-06-04 18:43:00,1.80285,1.80292,1.80272,1.8028,8000000.0
2007-06-04 18:44:00,1.80269,1.8028,1.80262,1.80266,7000000.0
2007-06-04 18:45:00,1.8026,1.80275,1.80241,1.80275,11000000.0
2007-06-04 18:46:00,1.80301,1.80301,1.8027,1.80283,9000000.0
2007-06-04 18:47:00,1.80282,1.80282,1.8025,1.8025,8000000.0
2007-06-04 18:48:00,1.80295,1.80297,1.80279,1.80282,9000000.0
2007-06-04 18:49:00,1.80274,1.80274,1.80244,1.80265,7000000.0
2007-06-04 18:50:00,1.80268,1.80268,1.80245,1.80245,11000000.0
2007-06-04 18:51:00,1.8025,1.80283,1.80247,1.80283,7000000.0
2007-06-04 18:52:00,1.80292,1.80305,1.80287,1.80294,8000000.0
2007-06-04 18:53:00,1.8027,1.80279,1.80253,1.80253,11000000.0
2007-06-04 18:54:00,1.80252,1.80259,1.80234,1.80255,7000000.0
2007-06-04 18:55:00,1.80263,1.80266,1.80249,1.80249,7000000.0
2007-06-04 18:56:00,1.80242,1.80286,1.80242,1.80273,7000000.0
2007-06-04 18:57:00,1.80298,1.80298,1.80281,1.80291,10000000.0
2007-06-04 18:58:00,1.80289,1.80293,1.80265,1.80287,9000000.0
2007-06-04 18:59:00,1.8033,1.80349,1.8033,1.80346,8000000.0
2007-06-04 19:00:00,1.80337,1.80337,1.8032,1.80326,7000000.0
2007-06-04 19:01:00,1.80331,1.80331,1.80269,1.80269,7000000.0
2007-06-04 19:02:00,1.80328,1.80328,1.8032,1.80323,8000000.0
2007-06-04 19:03:00,1.80342,1.80363,1.80342,1.80363,7000000.0
2007-06-04 19:04:00,1.8037,1.8037,1.80356,1.80365,8000000.0
2007-06-04 19:05:00,1.80348,1.80353,1.80342,1.80346,8000000.0
2007-06-04 19:06:00,1.80348,1.80355,1.80299,1.80339,8000000.0
2007-06-04 19:07:00,1.80333,1.80336,1.80324,1.80329,9000000.0
2007-06-04 19:08:00,1.80311,1.80311,1.80265,1.80265,8000000.0
2007-06-04 19:09:00,1.80264,1.80302,1.80264,1.80274,7000000.0
2007-06-04 19:10:00,1.8025,1.80265,1.80244,1.80265,11000000.0
2007-06-04 19:12:00,1.80262,1.80262,1.80245,1.8026,7000000.0
2007-06-04 19:13:00,1.80262,1.80262,1.801,1.8025,8000000.0
2007-06-04 19:14:00,1.80278,1.80302,1.80273,1.8029,8000000.0
2007-06-04 19:15:00,1.80285,1.80292,1.80281,1.80281,10000000.0
2007-06-04 19:16:00,1.80319,1.80334,1.80319,1.80322,8000000.0
2007-06-04 19:17:00,1.80326,1.8034,1.80284,1.8034,10000000.0
2007-06-04 19:18:00,1.80366,1.80371,1.80352,1.80352,11000000.0
2007-06-04 19:19:00,1.80319,1.80329,1.80315,1.80329,8000000.0
2007-06-04 19:20:00,1.80356,1.80356,1.80329,1.8033,11000000.0
2007-06-04 19:21:00,1.80341,1.80358,1.80336,1.80358,10000000.0
2007-06-04 19:22:00,1.80304,1.80329,1.80304,1.80327,9000000.0
2007-06-04 19:23:00,1.80366,1.80369,1.80348,1.80369,8000000.0
2007-06-04 19:24:00,1.80363,1.80363,1.8034,1.80356,9000000.0
2007-06-04 19:25:00,1.80341,1.80342,1.80336,1.80336,9000000.0
2007-06-04 19:26:00,1.80357,1.80389,1.80357,1.80389,7000000.0
2007-06-04 19:27:00,1.80396,1.80429,1.80396,1.80421,8000000.0
2007-06-04 19:28:00,1.80438,1.80438,1.80422,1.80422,10000000.0
2007-06-04 19:29:00,1.80432,1.80446,1.80417,1.80417,7000000.0
2007-06-04 19:30:00,1.80423,1.80459,1.80423,1.80459,10000000.0
2007-06-04 19:31:00,1.80468,1.80471,1.80457,1.80466,7000000.0
2007-06-04 19:32:00,1.80462,1.80462,1.80428,1.80432,10000000.0
2007-06-04 19:33:00,1.80369,1.80407,1.80369,1.80394,7000000.0
2007-06-04 19:34:00,1.80438,1.80455,1.80438,1.80449,8000000.0
2007-06-04 19:35:00,1.80443,1.80443,1.80411,1.8042,7000000.0
2007-06-04 19:36:00,1.80413,1.80413,1.80391,1.80391,7000000.0
2007-06-04 19:37:00,1.80368,1.80386,1.80368,1.80375,8000000.0
2007-06-04 19:38:00,1.80347,1.80358,1.80347,1.80349,8000000.0
2007-06-04 19:39:00,1.8038,1.80392,1.80375,1.80375,8000000.0
2007-06-04 19:40:00,1.80364,1.80378,1.80335,1.80335,7000000.0
2007-06-04 19:41:00,1.80384,1.80384,1.80352,1.80362,9000000.0
2007-06-04 19:42:00,1.80383,1.80393,1.80381,1.8039,7000000.0
2007-06-04 19:43:00,1.80403,1.80419,1.80391,1.80419,11000000.0
2007-06-04 19:44:00,1.80401,1.80417,1.80401,1.80417,8000000.0
2007-06-04 19:45:00,1.80364,1.80396,1.80364,1.80388,9000000.0
2007-06-04 19:46:00,1.80375,1.80387,1.80305,1.80305,7000000.0
2007-06-04 19:47:00,1.80416,1.8042,1.80402,1.80411,9000000.0
2007-06-04 19:48:00,1.80417,1.80441,1.804,1.80441,8000000.0
2007-06-04 19:49:00,1.80463,1.80464,1.80444,1.80452,7000000.0
2007-06-04 19:50:00,1.80446,1.80486,1.80446,1.80486,7000000.0
2007-06-04 19:51:00,1.80487,1.80487,1.80469,1.80476,7000000.0
2007-06-04 19:52:00,1.80473,1.80473,1.80456,1.80463,7000000.0
2007-06-04 19:53:00,1.80427,1.80437,1.8042,1.80432,7000000.0
2007-06-04 19:54:00,1.80453,1.80464,1.8045,1.80463,8000000.0
2007-06-04 19:55:00,1.80452,1.80475,1.80452,1.80468,8000000.0
2007-06-04 19:56:00,1.80458,1.80473,1.80442,1.80462,8000000.0
2007-06-04 19:57:00,1.80452,1.8047,1.80452,1.8047,7000000.0
2007-06-04 19:58:00,1.80465,1.80465,1.80431,1.80433,10000000.0
2007-06-04 19:59:00,1.80434,1.80458,1.80434,1.80447,8000000.0
2007-06-04 20:00:00,1.80449,1.80449,1.80407,1.80434,7000000.0
2007-06-04 20:01:00,1.80458,1.80477,1.80458,1.80476,7000000.0
2007-06-04 20:02:00,1.80463,1.80484,1.80463,1.80478,7000000.0
2007-06-04 20:03:00,1.80477,1.80495,1.80477,1.80486,9000000.0
2007-06-04 20:04:00,1.80474,1.80491,1.80469,1.80491,9000000.0
2007-06-04 20:05:00,1.80484,1.8051,1.80472,1.8051,9000000.0
2007-06-04 20:06:00,1.80511,1.80511,1.80478,1.80479,11000000.0
2007-06-04 20:07:00,1.80499,1.80499,1.80477,1.80477,10000000.0
2007-06-04 20:08:00,1.80497,1.805,1.80482,1.805,8000000.0
2007-06-04 20:09:00,1.80493,1.80511,1.80491,1.80505,7000000.0
2007-06-04 20:10:00,1.80498,1.80502,1.80484,1.80491,8000000.0
2007-06-04 20:11:00,1.80488,1.80516,1.80483,1.80487,8000000.0
2007-06-04 20:12:00,1.80468,1.80504,1.80468,1.80504,7000000.0
2007-06-04 20:13:00,1.80523,1.80526,1.80499,1.80499,10000000.0
2007-06-04 20:14:00,1.80511,1.80514,1.80504,1.80514,7000000.0
2007-06-04 20:15:00,1.80485,1.80498,1.80482,1.80484,7000000.0
2007-06-04 20:16:00,1.80484,1.80489,1.80473,1.80473,7000000.0
2007-06-04 20:17:00,1.80467,1.8048,1.80462,1.80477,11000000.0
2007-06-04 20:18:00,1.8047,1.8048,1.80467,1.80472,9000000.0
2007-06-04 20:19:00,1.80466,1.8051,1.80466,1.80492,8000000.0
2007-06-04 20:20:00,1.8049,1.8049,1.80437,1.80437,7000000.0
2007-06-04 20:21:00,1.80457,1.8046,1.80439,1.80456,11000000.0
2007-06-04 20:22:00,1.80452,1.80465,1.80452,1.80457,7000000.0
2007-06-04 20:23:00,1.80469,1.80469,1.80436,1.80436,7000000.0
2007-06-04 20:24:00,1.8043,1.80436,1.80429,1.80434,8000000.0
2007-06-04 20:25:00,1.80402,1.80404,1.80373,1.80373,11000000.0
2007-06-04 20:26:00,1.80419,1.8042,1.80407,1.80419,8000000.0
2007-06-04 20:27:00,1.80427,1.80441,1.80411,1.80439,9000000.0
2007-06-04 20:28:00,1.80408,1.80419,1.80406,1.80409,7000000.0
2007-06-04 20:29:00,1.80406,1.80406,1.80384,1.80384,8000000.0
2007-06-04 20:30:00,1.80374,1.80374,1.80323,1.80371,8000000.0
2007-06-04 20:31:00,1.80402,1.80406,1.80393,1.80406,7000000.0
2007-06-04 20:32:00,1.80414,1.80414,1.80396,1.80402,7000000.0
2007-06-04 20:33:00,1.80383,1.80392,1.80371,1.80392,7000000.0
2007-06-04 20:34:00,1.80371,1.80378,1.80367,1.80378,8000000.0
2007-06-04 20:35:00,1.80363,1.8038,1.80359,1.80364,9000000.0
2007-06-04 20:36:00,1.80361,1.80399,1.80355,1.80399,7000000.0
2007-06-04 20:37:00,1.80443,1.80443,1.80365,1.80365,11000000.0
2007-06-04 20:38:00,1.80373,1.80373,1.80335,1.80335,10000000.0
2007-06-04 20:39:00,1.80332,1.80332,1.80303,1.80328,9000000.0
2007-06-04 20:40:00,1.8033,1.8035,1.80326,1.8035,8000000.0
2007-06-04 20:41:00,1.80337,1.80348,1.80336,1.80345,8000000.0
2007-06-04 20:42:00,1.8035,1.8035,1.80326,1.80326,11000000.0
2007-06-04 20:43:00,1.80352,1.80366,1.80346,1.80366,8000000.0
2007-06-04 20:44:00,1.80377,1.80389,1.80364,1.80389,10000000.0
2007-06-04 20:45:00,1.80394,1.80395,1.80387,1.80388,7000000.0
2007-06-04 20:46:00,1.804,1.80419,1.80399,1.80407,8000000.0
2007-06-04 20:47:00,1.80384,1.80384,1.80332,1.80378,7000000.0
2007-06-04 20:48:00,1.80403,1.80407,1.80372,1.80394,10000000.0
2007-06-04 20:49:00,1.80391,1.80393,1.80379,1.80383,7000000.0
2007-06-04 20:50:00,1.80396,1.80396,1.80378,1.80396,8000000.0
2007-06-04 20:51:00,1.80417,1.80417,1.80396,1.80403,9000000.0
2007-06-04 20:52:00,1.80402,1.80421,1.80402,1.80421,11000000.0
2007-06-04 20:53:00,1.80423,1.80437,1.80392,1.80392,11000000.0
2007-06-04 20:54:00,1.80423,1.80439,1.8042,1.80439,11000000.0
2007-06-04 20:55:00,1.80421,1.80424,1.80411,1.80411,8000000.0
2007-06-04 20:56:00,1.80403,1.80411,1.80401,1.80404,7000000.0
2007-06-04 20:57:00,1.80394,1.80445,1.80391,1.80445,7000000.0
2007-06-04 20:58:00,1.80491,1.80512,1.80484,1.80512,7000000.0
2007-06-04 20:59:00,1.80457,1.80516,1.80455,1.80512,7000000.0
2007-06-04 21:00:00,1.80502,1.80506,1.80494,1.80498,7000000.0
2007-06-04 21:01:00,1.80462,1.80483,1.80441,1.80483,7000000.0
2007-06-04 21:02:00,1.80508,1.80513,1.80498,1.80513,7000000.0
2007-06-04 21:03:00,1.80473,1.80477,1.80446,1.80446,8000000.0
2007-06-04 21:04:00,1.80452,1.8046,1.80423,1.80455,7000000.0
2007-06-04 21:06:00,1.80407,1.8042,1.804,1.80415,8000000.0
2007-06-04 21:07:00,1.80401,1.80419,1.80398,1.80419,8000000.0
2007-06-04 21:08:00,1.80415,1.80437,1.80406,1.80437,10000000.0
2007-06-04 21:10:00,1.80477,1.8048,1.80468,1.80473,8000000.0
2007-06-04 21:11:00,1.80436,1.80455,1.80436,1.80455,7000000.0
2007-06-04 21:12:00,1.80446,1.80459,1.80446,1.80459,8000000.0
2007-06-04 21:13:00,1.8047,1.80479,1.80454,1.80473,10000000.0
2007-06-04 21:14:00,1.80459,1.80462,1.80449,1.80455,8000000.0
2007-06-04 21:15:00,1.80448,1.80459,1.80443,1.80455,8000000.0
2007-06-04 21:16:00,1.80452,1.80452,1.80438,1.80441,7000000.0
2007-06-04 21:17:00,1.80456,1.80468,1.80441,1.80464,11000000.0
2007-06-04 21:18:00,1.80448,1.80466,1.80448,1.80466,7000000.0
2007-06-04 21:19:00,1.80453,1.80477,1.80443,1.80449,7000000.0
2007-06-04 21:20:00,1.8045,1.8046,1.80445,1.80452,11000000.0
2007-06-04 21:21:00,1.80441,1.80441,1.80418,1.80435,10000000.0
2007-06-04 21:22:00,1.8042,1.8042,1.80405,1.80415,10000000.0
2007-06-04 21:23:00,1.80441,1.80441,1.80418,1.80427,7000000.0
2007-06-04 21:24:00,1.80435,1.8044,1.80428,1.80432,11000000.0
2007-06-04 21:25:00,1.80431,1.80433,1.8043,1.80433,7000000.0
2007-06-04 21:26:00,1.80437,1.8044,1.80433,1.80438,7000000.0
2007-06-04 21:27:00,1.80428,1.80455,1.80428,1.80455,6000000.0
2007-06-04 21:28:00,1.80474,1.80503,1.80437,1.80503,7000000.0
2007-06-04 21:29:00,1.80478,1.80486,1.80436,1.80486,8000000.0
2007-06-04 21:30:00,1.80385,1.8039,1.80377,1.80385,8000000.0
2007-06-04 21:31:00,1.80466,1.80467,1.80454,1.80461,8000000.0
2007-06-04 21:32:00,1.80467,1.8049,1.80467,1.80481,7000000.0
2007-06-04 21:33:00,1.80486,1.805,1.80478,1.80492,11000000.0
2007-06-04 21:34:00,1.80497,1.80504,1.80488,1.805,11000000.0
2007-06-04 21:35:00,1.80508,1.80518,1.80496,1.80496,11000000.0
2007-06-04 21:36:00,1.80428,1.80469,1.80428,1.80469,8000000.0
2007-06-04 21:37:00,1.80501,1.80508,1.80485,1.80508,8000000.0
2007-06-04 21:38:00,1.8051,1.80519,1.80496,1.80519,8000000.0
2007-06-04 21:39:00,1.80521,1.80521,1.80513,1.8052,5000000.0
2007-06-04 21:40:00,1.80474,1.80484,1.80405,1.80405,7000000.0
2007-06-04 21:41:00,1.80513,1.80513,1.80487,1.80498,9000000.0
2007-06-04 21:42:00,1.80524,1.80524,1.80502,1.80502,4000000.0
2007-06-04 21:43:00,1.80522,1.80522,1.80514,1.80514,5000000.0
2007-06-04 21:44:00,1.80508,1.80508,1.8046,1.80496,8000000.0
2007-06-04 21:45:00,1.80504,1.80518,1.80495,1.80518,7000000.0
2007-06-04 21:46:00,1.80516,1.80518,1.80508,1.80512,8000000.0
2007-06-04 21:47:00,1.80468,1.80468,1.80453,1.80458,8000000.0
2007-06-04 21:48:00,1.80493,1.80493,1.80468,1.80468,8000000.0
2007-06-04 21:49:00,1.8049,1.80492,1.80467,1.80473,8000000.0
2007-06-04 21:50:00,1.80476,1.8051,1.80475,1.8051,8000000.0
2007-06-04 21:51:00,1.80515,1.80515,1.80492,1.80498,7000000.0
2007-06-04 21:52:00,1.80516,1.80525,1.80514,1.80514,7000000.0
2007-06-04 21:53:00,1.80507,1.80513,1.80498,1.80513,5000000.0
2007-06-04 21:54:00,1.80525,1.80541,1.8051,1.80541,7000000.0
2007-06-04 21:55:00,1.80533,1.80533,1.80518,1.80527,7000000.0
2007-06-04 21:56:00,1.8052,1.80544,1.80511,1.80544,8000000.0
2007-06-04 21:57:00,1.80545,1.80545,1.80545,1.80545,2000000.0
2007-06-04 21:58:00,1.80534,1.80567,1.80534,1.80567,7000000.0
2007-06-04 21:59:00,1.80588,1.80603,1.80567,1.80588,8000000.0
2007-06-04 22:00:00,1.80595,1.80601,1.80575,1.80595,10000000.0
2007-06-04 22:01:00,1.80593,1.80593,1.80556,1.80567,9000000.0
2007-06-04 22:02:00,1.80562,1.80562,1.80534,1.80536,8000000.0
2007-06-04 22:03:00,1.80553,1.80574,1.80545,1.80558,7000000.0
2007-06-04 22:04:00,1.80563,1.80569,1.80556,1.80569,8000000.0
2007-06-04 22:05:00,1.80566,1.80568,1.80557,1.80562,10000000.0
2007-06-04 22:06:00,1.80588,1.8059,1.80585,1.80585,7000000.0
2007-06-04 22:07:00,1.80555,1.80555,1.80533,1.80533,8000000.0
2007-06-04 22:08:00,1.80514,1.80547,1.80509,1.80547,8000000.0
2007-06-04 22:09:00,1.80541,1.80554,1.80537,1.80543,9000000.0
2007-06-04 22:10:00,1.80532,1.80546,1.80531,1.80531,8000000.0
2007-06-04 22:11:00,1.80508,1.80508,1.80487,1.80487,7000000.0
2007-06-04 22:12:00,1.8057,1.8058,1.8057,1.8058,8000000.0
2007-06-04 22:13:00,1.80523,1.80523,1.80488,1.80488,8000000.0
2007-06-04 22:14:00,1.80558,1.8056,1.8054,1.80555,11000000.0
2007-06-04 22:15:00,1.80516,1.80516,1.80348,1.80348,8000000.0
2007-06-04 22:16:00,1.80568,1.8058,1.80555,1.8058,9000000.0
2007-06-04 22:17:00,1.80352,1.80525,1.80352,1.80525,7000000.0
2007-06-04 22:18:00,1.80403,1.80403,1.80337,1.80337,8000000.0
2007-06-04 22:20:00,1.80352,1.80528,1.80352,1.80528,7000000.0
2007-06-04 22:21:00,1.80542,1.80563,1.80542,1.80555,9000000.0
2007-06-04 22:22:00,1.80587,1.80588,1.80578,1.80585,7000000.0
2007-06-04 22:24:00,1.8055,1.8059,1.8055,1.8059,7000000.0
2007-06-04 22:26:00,1.80413,1.80416,1.80331,1.80334,9000000.0
2007-06-04 22:27:00,1.80313,1.80335,1.80313,1.80315,6000000.0
2007-06-04 22:28:00,1.8032,1.80324,1.80302,1.80318,8000000.0
2007-06-04 22:30:00,1.80312,1.80323,1.80301,1.80323,7000000.0
2007-06-04 22:31:00,1.8034,1.80546,1.8034,1.80546,9000000.0
2007-06-04 22:32:00,1.80579,1.80588,1.80509,1.80509,8000000.0
2007-06-04 22:33:00,1.8057,1.8057,1.80522,1.80522,7000000.0
2007-06-04 22:34:00,1.80562,1.80564,1.80559,1.80559,7000000.0
2007-06-04 22:35:00,1.80495,1.80507,1.8048,1.80505,7000000.0
2007-06-04 22:36:00,1.80566,1.80578,1.80566,1.80574,10000000.0
2007-06-04 22:37:00,1.80504,1.80505,1.80399,1.80505,7000000.0
2007-06-04 22:38:00,1.80534,1.80539,1.80516,1.80539,8000000.0
2007-06-04 22:39:00,1.80546,1.80546,1.80526,1.80541,10000000.0
2007-06-04 22:40:00,1.80539,1.80539,1.80516,1.80533,7000000.0
2007-06-04 22:41:00,1.80504,1.80504,1.80476,1.80485,8000000.0
2007-06-04 22:42:00,1.80499,1.80515,1.80488,1.80488,8000000.0
2007-06-04 22:43:00,1.80488,1.80489,1.80464,1.80481,9000000.0
2007-06-04 22:44:00,1.80469,1.80489,1.80469,1.80475,11000000.0
2007-06-04 22:45:00,1.80451,1.80482,1.8045,1.80482,11000000.0
2007-06-04 22:46:00,1.80467,1.80481,1.80465,1.80471,8000000.0
2007-06-04 22:47:00,1.80469,1.80473,1.80461,1.80463,11000000.0
2007-06-04 22:48:00,1.80411,1.80474,1.80395,1.80474,8000000.0
2007-06-04 22:49:00,1.80441,1.80457,1.80425,1.80432,7000000.0
2007-06-04 22:50:00,1.80466,1.80466,1.80439,1.80452,7000000.0
2007-06-04 22:51:00,1.80436,1.80457,1.80435,1.80457,10000000.0
2007-06-04 22:52:00,1.8046,1.8046,1.80437,1.80458,8000000.0
2007-06-04 22:53:00,1.80446,1.80446,1.80371,1.80371,7000000.0
2007-06-04 22:54:00,1.8043,1.8043,1.8041,1.8041,8000000.0
2007-06-04 22:55:00,1.80392,1.80417,1.80391,1.80406,7000000.0
2007-06-04 22:56:00,1.80428,1.80428,1.80414,1.80422,7000000.0
2007-06-04 22:57:00,1.8042,1.80434,1.8041,1.80428,7000000.0
2007-06-04 22:58:00,1.80434,1.8044,1.80419,1.80419,7000000.0
2007-06-04 22:59:00,1.80374,1.80391,1.8035,1.8035,7000000.0
2007-06-04 23:00:00,1.80394,1.80394,1.80363,1.80363,8000000.0
2007-06-04 23:01:00,1.80341,1.8035,1.80337,1.8035,8000000.0
2007-06-04 23:02:00,1.80358,1.80377,1.80358,1.80363,8000000.0
2007-06-04 23:03:00,1.80366,1.80385,1.80366,1.80375,7000000.0
2007-06-04 23:04:00,1.8041,1.8041,1.80395,1.80398,8000000.0
2007-06-04 23:05:00,1.80393,1.80393,1.80369,1.80376,7000000.0
2007-06-04 23:06:00,1.80339,1.80385,1.80339,1.80372,9000000.0
2007-06-04 23:07:00,1.80386,1.80386,1.8029,1.8029,10000000.0
2007-06-04 23:08:00,1.80283,1.80308,1.80283,1.80308,7000000.0
2007-06-04 23:09:00,1.80316,1.80316,1.80298,1.80298,9000000.0
2007-06-04 23:10:00,1.80304,1.80324,1.80284,1.80324,11000000.0
2007-06-04 23:11:00,1.80332,1.80335,1.80288,1.80335,7000000.0
2007-06-04 23:12:00,1.80305,1.8031,1.80298,1.8031,7000000.0
2007-06-04 23:13:00,1.80319,1.80326,1.80316,1.80326,6000000.0
2007-06-04 23:14:00,1.80312,1.80333,1.80285,1.80333,8000000.0
2007-06-04 23:15:00,1.80316,1.80332,1.80314,1.80331,9000000.0
2007-06-04 23:16:00,1.80298,1.80335,1.80294,1.80335,11000000.0
2007-06-04 23:17:00,1.80342,1.80351,1.80335,1.80351,7000000.0
2007-06-04 23:18:00,1.8034,1.8034,1.80322,1.8033,8000000.0
2007-06-04 23:20:00,1.80328,1.80339,1.80325,1.80339,9000000.0
2007-06-04 23:21:00,1.80329,1.80331,1.80297,1.80301,9000000.0
2007-06-04 23:22:00,1.80336,1.8035,1.80336,1.80345,11000000.0
2007-06-04 23:23:00,1.80361,1.80387,1.80361,1.80385,6000000.0
2007-06-04 23:24:00,1.80406,1.80415,1.80406,1.80415,7000000.0
2007-06-04 23:25:00,1.80397,1.80406,1.80397,1.80406,2000000.0
2007-06-04 23:26:00,1.80406,1.80447,1.80406,1.80416,8000000.0
2007-06-04 23:27:00,1.80409,1.80409,1.80363,1.80388,9000000.0
2007-06-04 23:28:00,1.80392,1.80404,1.80388,1.80404,10000000.0
2007-06-04 23:29:00,1.80401,1.80401,1.80369,1.80381,9000000.0
2007-06-04 23:30:00,1.80369,1.80369,1.80307,1.80307,8000000.0
2007-06-04 23:31:00,1.80347,1.80369,1.80344,1.80355,7000000.0
2007-06-04 23:32:00,1.80337,1.80337,1.80317,1.80319,8000000.0
2007-06-04 23:33:00,1.80323,1.80335,1.8032,1.8032,7000000.0
2007-06-04 23:34:00,1.8034,1.80348,1.80325,1.80343,7000000.0
2007-06-04 23:35:00,1.80338,1.8035,1.80338,1.80343,9000000.0
2007-06-04 23:36:00,1.8035,1.8035,1.80338,1.80347,7000000.0
2007-06-04 23:37:00,1.80344,1.80378,1.80344,1.80378,9000000.0
2007-06-04 23:38:00,1.80362,1.80379,1.80361,1.80379,8000000.0
2007-06-04 23:39:00,1.80315,1.80371,1.80315,1.80329,10000000.0
2007-06-04 23:40:00,1.80376,1.80376,1.80354,1.80354,2000000.0
2007-06-04 23:41:00,1.80362,1.80362,1.80305,1.80331,8000000.0
2007-06-04 23:42:00,1.8034,1.80348,1.80302,1.80339,7000000.0
2007-06-04 23:43:00,1.80365,1.80365,1.80303,1.80303,7000000.0
2007-06-04 23:44:00,1.80341,1.80341,1.80311,1.80311,7000000.0
2007-06-04 23:45:00,1.80296,1.80306,1.80294,1.80294,7000000.0
2007-06-04 23:46:00,1.80272,1.80298,1.80272,1.80288,8000000.0
2007-06-04 23:47:00,1.80296,1.80343,1.80289,1.80343,8000000.0
2007-06-04 23:48:00,1.80354,1.80354,1.8027,1.8027,7000000.0
2007-06-04 23:49:00,1.80352,1.80352,1.80282,1.80282,10000000.0
2007-06-04 23:50:00,1.80345,1.80351,1.8034,1.80348,6000000.0
2007-06-04 23:51:00,1.80346,1.80347,1.80334,1.80334,7000000.0
2007-06-04 23:52:00,1.80334,1.80355,1.80331,1.80354,11000000.0
2007-06-04 23:53:00,1.8037,1.8039,1.80369,1.8038,9000000.0
2007-06-04 23:54:00,1.80396,1.80407,1.80382,1.80399,6000000.0
2007-06-04 23:55:00,1.80368,1.80386,1.80367,1.80367,8000000.0
2007-06-04 23:56:00,1.80372,1.80401,1.80372,1.80401,8000000.0
2007-06-04 23:57:00,1.80385,1.80385,1.80359,1.80359,8000000.0
2007-06-04 23:58:00,1.80371,1.80376,1.80353,1.80376,7000000.0
2007-06-04 23:59:00,1.80395,1.804,1.80377,1.804,6000000.0
2007-06-05 00:00:00,1.80398,1.80444,1.80398,1.80431,7000000.0
2007-06-05 00:01:00,1.80404,1.80428,1.80387,1.80387,8000000.0
2007-06-05 00:02:00,1.80432,1.80443,1.80429,1.80436,8000000.0
2007-06-05 00:03:00,1.80445,1.80446,1.80425,1.80446,7000000.0
2007-06-05 00:04:00,1.80446,1.80446,1.80417,1.80439,7000000.0
2007-06-05 00:05:00,1.80449,1.80449,1.80442,1.80442,2000000.0
2007-06-05 00:06:00,1.80444,1.80453,1.80432,1.80432,10000000.0
2007-06-05 00:07:00,1.80432,1.80462,1.80429,1.80455,8000000.0
2007-06-05 00:08:00,1.80429,1.80455,1.80429,1.80444,9000000.0
2007-06-05 00:09:00,1.80464,1.80485,1.80453,1.80485,8000000.0
2007-06-05 00:10:00,1.80455,1.80455,1.80385,1.80385,8000000.0
2007-06-05 00:11:00,1.80462,1.80462,1.80443,1.80443,2000000.0
2007-06-05 00:12:00,1.8045,1.80488,1.8045,1.80474,7000000.0
2007-06-05 00:13:00,1.80468,1.80469,1.80453,1.80456,7000000.0
2007-06-05 00:14:00,1.80455,1.8046,1.80446,1.8046,8000000.0
2007-06-05 00:15:00,1.80456,1.80459,1.8044,1.8045,8000000.0
2007-06-05 00:16:00,1.80447,1.8045,1.80446,1.8045,3000000.0
2007-06-05 00:17:00,1.80446,1.80454,1.8044,1.80441,10000000.0
2007-06-05 00:18:00,1.80452,1.80454,1.8044,1.80451,10000000.0
2007-06-05 00:19:00,1.80476,1.80476,1.80447,1.80467,7000000.0
2007-06-05 00:20:00,1.80463,1.80477,1.80463,1.80477,8000000.0
2007-06-05 00:21:00,1.80484,1.80484,1.8047,1.80479,7000000.0
2007-06-05 00:22:00,1.80477,1.8048,1.80475,1.80475,9000000.0
2007-06-05 00:23:00,1.80441,1.80441,1.80429,1.80429,2000000.0
2007-06-05 00:24:00,1.80478,1.80488,1.80465,1.80472,10000000.0
2007-06-05 00:25:00,1.80493,1.80494,1.80476,1.80476,8000000.0
2007-06-05 00:26:00,1.80482,1.80482,1.80462,1.80468,7000000.0
2007-06-05 00:27:00,1.80489,1.80516,1.80489,1.80512,10000000.0
2007-06-05 00:28:00,1.80497,1.80497,1.80481,1.80481,9000000.0
2007-06-05 00:30:00,1.80474,1.80495,1.80465,1.80493,11000000.0
2007-06-05 00:31:00,1.80499,1.80499,1.80482,1.80488,10000000.0
2007-06-05 00:32:00,1.80414,1.80451,1.80414,1.80451,8000000.0
2007-06-05 00:34:00,1.80483,1.80483,1.80416,1.80468,8000000.0
2007-06-05 00:35:00,1.80492,1.80501,1.80312,1.80501,8000000.0
2007-06-05 00:36:00,1.80498,1.80498,1.80478,1.80497,7000000.0
2007-06-05 00:37:00,1.80453,1.80477,1.80432,1.80477,7000000.0
2007-06-05 00:38:00,1.80497,1.80503,1.80467,1.80498,7000000.0
2007-06-05 00:39:00,1.80489,1.80503,1.80489,1.80494,7000000.0
2007-06-05 00:40:00,1.80496,1.80505,1.80496,1.80505,2000000.0
2007-06-05 00:41:00,1.80495,1.80495,1.80473,1.80477,10000000.0
2007-06-05 00:42:00,1.80484,1.80492,1.80431,1.80475,11000000.0
2007-06-05 00:43:00,1.80498,1.80504,1.80469,1.80504,7000000.0
2007-06-05 00:44:00,1.80513,1.80514,1.80506,1.80508,7000000.0
2007-06-05 00:45:00,1.80514,1.80522,1.80501,1.80501,11000000.0
2007-06-05 00:46:00,1.80486,1.805,1.80482,1.80488,11000000.0
2007-06-05 00:47:00,1.80489,1.80514,1.80489,1.80514,7000000.0
2007-06-05 00:48:00,1.80512,1.80512,1.80476,1.80495,10000000.0
2007-06-05 00:49:00,1.8051,1.80523,1.8051,1.80512,7000000.0
2007-06-05 00:50:00,1.80514,1.80528,1.80513,1.80513,8000000.0
2007-06-05 00:52:00,1.80547,1.80547,1.80538,1.8054,8000000.0
2007-06-05 00:53:00,1.80505,1.80527,1.805,1.80527,8000000.0
2007-06-05 00:54:00,1.80531,1.80531,1.80502,1.80502,8000000.0
2007-06-05 00:55:00,1.80521,1.80531,1.80485,1.80504,7000000.0
2007-06-05 00:56:00,1.80482,1.805,1.80482,1.805,7000000.0
2007-06-05 00:57:00,1.8049,1.8049,1.80469,1.8047,6000000.0
2007-06-05 00:58:00,1.80444,1.80447,1.80435,1.80447,8000000.0
2007-06-05 00:59:00,1.80442,1.80445,1.80431,1.80445,6000000.0
2007-06-05 01:00:00,1.80426,1.80426,1.80382,1.80384,9000000.0
2007-06-05 01:01:00,1.80445,1.80457,1.80438,1.80447,9000000.0
2007-06-05 01:02:00,1.80414,1.8045,1.80402,1.8045,8000000.0
2007-06-05 01:04:00,1.80457,1.80478,1.80452,1.80473,8000000.0
2007-06-05 01:05:00,1.80474,1.80474,1.80442,1.80442,8000000.0
2007-06-05 01:06:00,1.80443,1.80443,1.80435,1.80436,8000000.0
2007-06-05 01:08:00,1.80459,1.80462,1.80433,1.80451,8000000.0
2007-06-05 01:09:00,1.80458,1.80458,1.8044,1.80442,7000000.0
2007-06-05 01:10:00,1.80441,1.8045,1.80433,1.80439,11000000.0
2007-06-05 01:11:00,1.80454,1.80467,1.80454,1.80466,8000000.0
2007-06-05 01:12:00,1.8041,1.80429,1.80403,1.80429,9000000.0
2007-06-05 01:14:00,1.80396,1.80497,1.80395,1.80497,8000000.0
2007-06-05 01:16:00,1.80473,1.80473,1.80412,1.80456,9000000.0
2007-06-05 01:17:00,1.80413,1.80432,1.80401,1.80401,7000000.0
2007-06-05 01:18:00,1.8044,1.8045,1.80437,1.8045,8000000.0
2007-06-05 01:19:00,1.80435,1.80435,1.80391,1.80391,7000000.0
2007-06-05 01:20:00,1.80457,1.80462,1.80442,1.80442,8000000.0
2007-06-05 01:21:00,1.80435,1.80435,1.80389,1.80422,7000000.0
2007-06-05 01:22:00,1.80408,1.80449,1.80394,1.80449,7000000.0
2007-06-05 01:23:00,1.80472,1.80492,1.80466,1.80466,7000000.0
2007-06-05 01:24:00,1.8048,1.8048,1.8045,1.8045,11000000.0
2007-06-05 01:25:00,1.80459,1.80459,1.804,1.80427,7000000.0
2007-06-05 01:26:00,1.80453,1.80453,1.80411,1.80449,8000000.0
2007-06-05 01:27:00,1.80466,1.8048,1.80466,1.80479,8000000.0
2007-06-05 01:28:00,1.80491,1.80517,1.80491,1.80517,8000000.0
2007-06-05 01:29:00,1.80498,1.80503,1.80493,1.80503,5000000.0
2007-06-05 01:30:00,1.8051,1.8051,1.80486,1.80508,7000000.0
2007-06-05 01:31:00,1.80515,1.80515,1.80498,1.80506,10000000.0
2007-06-05 01:32:00,1.80485,1.80497,1.80472,1.8048,9000000.0
2007-06-05 01:33:00,1.80473,1.8048,1.80469,1.80474,8000000.0
2007-06-05 01:34:00,1.80468,1.80482,1.80467,1.80476,11000000.0
2007-06-05 01:35:00,1.80481,1.805,1.80481,1.805,11000000.0
2007-06-05 01:36:00,1.80497,1.80497,1.80459,1.80459,10000000.0
2007-06-05 01:37:00,1.8049,1.80536,1.8049,1.80536,8000000.0
2007-06-05 01:38:00,1.8048,1.805,1.80469,1.80499,7000000.0
2007-06-05 01:39:00,1.80526,1.80531,1.80517,1.80527,6000000.0
2007-06-05 01:40:00,1.8053,1.80533,1.80498,1.80529,11000000.0
2007-06-05 01:41:00,1.80527,1.80536,1.80507,1.80507,7000000.0
2007-06-05 01:42:00,1.80517,1.80517,1.80493,1.80496,3000000.0
2007-06-05 01:43:00,1.80491,1.80527,1.80491,1.80527,8000000.0
2007-06-05 01:44:00,1.80528,1.80532,1.8051,1.80511,8000000.0
2007-06-05 01:45:00,1.80526,1.80537,1.8052,1.8052,9000000.0
2007-06-05 01:46:00,1.80532,1.80539,1.80532,1.80537,7000000.0
2007-06-05 01:47:00,1.80527,1.80527,1.80491,1.80494,8000000.0
2007-06-05 01:48:00,1.80495,1.80495,1.80484,1.80484,8000000.0
2007-06-05 01:49:00,1.80464,1.80538,1.80464,1.80535,9000000.0
2007-06-05 01:50:00,1.80553,1.80554,1.80531,1.80531,7000000.0
2007-06-05 01:51:00,1.8056,1.80581,1.80552,1.80581,8000000.0
2007-06-05 01:52:00,1.80575,1.80575,1.80562,1.8057,8000000.0
2007-06-05 01:53:00,1.80488,1.805,1.80485,1.80497,10000000.0
2007-06-05 01:54:00,1.80557,1.80562,1.80547,1.80549,10000000.0
2007-06-05 01:55:00,1.80565,1.80586,1.8055,1.80569,8000000.0
2007-06-05 01:56:00,1.80609,1.80677,1.80473,1.80589,10000000.0
2007-06-05 01:57:00,1.80541,1.80542,1.80529,1.80536,5000000.0
2007-06-05 01:58:00,1.8055,1.80582,1.80549,1.80565,8000000.0
2007-06-05 01:59:00,1.8059,1.8059,1.80569,1.80569,10000000.0
2007-06-05 02:00:00,1.80571,1.80573,1.8055,1.80573,7000000.0
2007-06-05 02:01:00,1.80569,1.80584,1.80565,1.80584,10000000.0
2007-06-05 02:02:00,1.80573,1.80573,1.80529,1.80534,13000000.0
2007-06-05 02:03:00,1.80616,1.80616,1.80605,1.80608,17000000.0
2007-06-05 02:04:00,1.80612,1.80617,1.80597,1.80617,6000000.0
2007-06-05 02:05:00,1.80621,1.80623,1.80613,1.80623,9000000.0
2007-06-05 02:06:00,1.80626,1.80633,1.80626,1.80633,7000000.0
2007-06-05 02:07:00,1.80614,1.80614,1.80594,1.80594,13000000.0
2007-06-05 02:08:00,1.80618,1.80618,1.806,1.806,16000000.0
2007-06-05 02:09:00,1.80589,1.80596,1.80589,1.80596,10000000.0
2007-06-05 02:10:00,1.8054,1.80601,1.8054,1.80601,8000000.0
2007-06-05 02:11:00,1.80609,1.80618,1.80593,1.80618,7000000.0
2007-06-05 02:12:00,1.80612,1.80615,1.80582,1.80582,14000000.0
2007-06-05 02:13:00,1.80591,1.80591,1.80556,1.80571,7000000.0
2007-06-05 02:14:00,1.80583,1.80622,1.80583,1.80622,7000000.0
2007-06-05 02:15:00,1.8063,1.80636,1.8063,1.8063,7000000.0
2007-06-05 02:16:00,1.80633,1.80641,1.80592,1.80615,8000000.0
2007-06-05 02:17:00,1.80617,1.80618,1.80607,1.80607,7000000.0
2007-06-05 02:18:00,1.80608,1.80629,1.80608,1.80627,11000000.0
2007-06-05 02:19:00,1.8061,1.80622,1.8061,1.80616,7000000.0
2007-06-05 02:20:00,1.80635,1.80635,1.80603,1.80603,12000000.0
2007-06-05 02:21:00,1.80597,1.80629,1.80597,1.80629,12000000.0
2007-06-05 02:22:00,1.80648,1.80648,1.80621,1.80635,7000000.0
2007-06-05 02:23:00,1.80652,1.80668,1.80652,1.80658,9000000.0
2007-06-05 02:24:00,1.8066,1.8066,1.80642,1.80649,8000000.0
2007-06-05 02:25:00,1.80656,1.80659,1.80653,1.80659,16000000.0
2007-06-05 02:26:00,1.80655,1.80677,1.80638,1.80677,20000000.0
2007-06-05 02:27:00,1.8068,1.80683,1.80666,1.80683,18000000.0
2007-06-05 02:28:00,1.80679,1.80679,1.80658,1.80659,7000000.0
2007-06-05 02:29:00,1.80678,1.80688,1.80667,1.8067,10000000.0
2007-06-05 02:30:00,1.80693,1.80693,1.80667,1.80674,10000000.0
2007-06-05 02:31:00,1.80596,1.80608,1.80592,1.806,9000000.0
2007-06-05 02:32:00,1.80674,1.80687,1.80666,1.80687,15000000.0
2007-06-05 02:33:00,1.80687,1.80689,1.80669,1.80682,14000000.0
2007-06-05 02:34:00,1.80657,1.80657,1.80643,1.80647,6000000.0
2007-06-05 02:35:00,1.80651,1.80684,1.80651,1.80684,7000000.0
2007-06-05 02:36:00,1.80688,1.80693,1.80672,1.80693,8000000.0
2007-06-05 02:37:00,1.80595,1.80603,1.80592,1.80592,7000000.0
2007-06-05 02:38:00,1.8061,1.80647,1.8061,1.80612,7000000.0
2007-06-05 02:39:00,1.80667,1.80687,1.80667,1.80687,13000000.0
2007-06-05 02:40:00,1.80685,1.8071,1.80685,1.80704,11000000.0
2007-06-05 02:41:00,1.80706,1.80716,1.80692,1.80708,10000000.0
2007-06-05 02:42:00,1.80695,1.80726,1.80695,1.80726,11000000.0
2007-06-05 02:43:00,1.80743,1.80743,1.80703,1.80703,8000000.0
2007-06-05 02:44:00,1.80679,1.80699,1.80641,1.80641,10000000.0
2007-06-05 02:45:00,1.80632,1.80681,1.80628,1.8066,10000000.0
2007-06-05 02:46:00,1.80654,1.80662,1.80647,1.80662,8000000.0
2007-06-05 02:47:00,1.80659,1.80666,1.80657,1.80666,8000000.0
2007-06-05 02:48:00,1.80642,1.80652,1.80633,1.80634,11000000.0
2007-06-05 02:49:00,1.80636,1.80636,1.80603,1.80615,10000000.0
2007-06-05 02:50:00,1.80611,1.80649,1.80611,1.80649,8000000.0
2007-06-05 02:51:00,1.80639,1.80648,1.80624,1.80641,10000000.0
2007-06-05 02:52:00,1.80604,1.80608,1.80586,1.80608,5000000.0
2007-06-05 02:53:00,1.80613,1.8063,1.80594,1.8063,8000000.0
2007-06-05 02:54:00,1.80621,1.80621,1.80603,1.80617,7000000.0
2007-06-05 02:55:00,1.80606,1.80618,1.80584,1.80587,8000000.0
2007-06-05 02:56:00,1.80544,1.80632,1.80544,1.80632,7000000.0
2007-06-05 02:57:00,1.806,1.80617,1.80585,1.80585,8000000.0
2007-06-05 02:58:00,1.80566,1.80599,1.80561,1.80599,12000000.0
2007-06-05 02:59:00,1.8059,1.80605,1.80586,1.80601,19000000.0
2007-06-05 03:00:00,1.80531,1.8057,1.80512,1.80512,7000000.0
2007-06-05 03:01:00,1.80577,1.80583,1.80571,1.80579,10000000.0
2007-06-05 03:02:00,1.80576,1.80588,1.80576,1.80581,8000000.0
2007-06-05 03:03:00,1.80556,1.80586,1.8055,1.80565,11000000.0
2007-06-05 03:04:00,1.80598,1.80612,1.80591,1.80612,7000000.0
2007-06-05 03:05:00,1.80537,1.8054,1.80525,1.8054,10000000.0
2007-06-05 03:06:00,1.80606,1.80607,1.80579,1.80579,11000000.0
2007-06-05 03:07:00,1.80543,1.80576,1.80543,1.80568,7000000.0
2007-06-05 03:08:00,1.80563,1.80563,1.8054,1.8054,8000000.0
2007-06-05 03:09:00,1.80541,1.80561,1.80539,1.80546,10000000.0
2007-06-05 03:10:00,1.80564,1.80579,1.80559,1.80579,10000000.0
2007-06-05 03:11:00,1.80578,1.80578,1.80525,1.80546,8000000.0
2007-06-05 03:12:00,1.80533,1.80533,1.80509,1.80517,7000000.0
2007-06-05 03:13:00,1.80505,1.80518,1.80417,1.80417,10000000.0
2007-06-05 03:14:00,1.80419,1.80447,1.80419,1.8044,7000000.0
2007-06-05 03:15:00,1.80461,1.80512,1.80437,1.80512,11000000.0
2007-06-05 03:16:00,1.8049,1.80494,1.80478,1.80494,7000000.0
2007-06-05 03:17:00,1.80497,1.80497,1.80465,1.80487,8000000.0
2007-06-05 03:18:00,1.80477,1.80481,1.80451,1.80481,8000000.0
2007-06-05 03:19:00,1.80455,1.80455,1.80438,1.80438,7000000.0
2007-06-05 03:20:00,1.80448,1.8046,1.80445,1.80454,7000000.0
2007-06-05 03:21:00,1.80481,1.80496,1.80448,1.80449,7000000.0
2007-06-05 03:22:00,1.80465,1.80496,1.80465,1.80496,3000000.0
2007-06-05 03:23:00,1.80502,1.8053,1.80502,1.8053,4000000.0
2007-06-05 03:24:00,1.80496,1.80501,1.80489,1.80489,7000000.0
2007-06-05 03:25:00,1.80487,1.8049,1.80479,1.8049,23000000.0
2007-06-05 03:26:00,1.80519,1.80519,1.80506,1.80513,8000000.0
2007-06-05 03:27:00,1.80503,1.80503,1.80473,1.80481,7000000.0
2007-06-05 03:28:00,1.80425,1.80425,1.80415,1.80423,7000000.0
2007-06-05 03:29:00,1.80431,1.80439,1.80423,1.80425,7000000.0
2007-06-05 03:30:00,1.80421,1.80429,1.80416,1.80429,8000000.0
2007-06-05 03:31:00,1.80401,1.80425,1.80389,1.80389,8000000.0
2007-06-05 03:32:00,1.80389,1.80404,1.80389,1.80404,10000000.0
2007-06-05 03:33:00,1.80435,1.80444,1.80416,1.80444,7000000.0
2007-06-05 03:34:00,1.80421,1.80433,1.80409,1.80409,11000000.0
2007-06-05 03:35:00,1.8041,1.8042,1.80378,1.80378,8000000.0
2007-06-05 03:36:00,1.80386,1.80386,1.80341,1.80341,7000000.0
2007-06-05 03:37:00,1.80323,1.80354,1.80323,1.8033,8000000.0
2007-06-05 03:38:00,1.8035,1.80384,1.80334,1.80384,8000000.0
2007-06-05 03:39:00,1.80398,1.80405,1.80392,1.80396,9000000.0
2007-06-05 03:40:00,1.80393,1.80393,1.80369,1.80377,11000000.0
2007-06-05 03:41:00,1.80355,1.80363,1.80355,1.80362,8000000.0
2007-06-05 03:42:00,1.80394,1.8041,1.80388,1.8041,7000000.0
2007-06-05 03:43:00,1.8041,1.8041,1.80394,1.80394,9000000.0
2007-06-05 03:44:00,1.804,1.80411,1.804,1.80411,3000000.0
2007-06-05 03:45:00,1.80446,1.80446,1.80417,1.80417,7000000.0
2007-06-05 03:46:00,1.80436,1.80447,1.80436,1.80447,2000000.0
2007-06-05 03:47:00,1.80419,1.80436,1.80409,1.80417,9000000.0
2007-06-05 03:48:00,1.80401,1.80401,1.80373,1.80401,11000000.0
2007-06-05 03:49:00,1.80367,1.80386,1.80366,1.80383,23000000.0
2007-06-05 03:50:00,1.80404,1.8042,1.80403,1.80404,9000000.0
2007-06-05 03:51:00,1.80335,1.80389,1.80312,1.80312,8000000.0
2007-06-05 03:52:00,1.80429,1.80429,1.80391,1.80393,9000000.0
2007-06-05 03:53:00,1.80355,1.80372,1.80354,1.80372,8000000.0
2007-06-05 03:54:00,1.80405,1.80458,1.80385,1.80458,9000000.0
2007-06-05 03:55:00,1.80425,1.80425,1.80385,1.80389,10000000.0
2007-06-05 03:56:00,1.80412,1.80419,1.80386,1.80386,11000000.0
2007-06-05 03:57:00,1.80337,1.80387,1.80337,1.80387,9000000.0
2007-06-05 03:58:00,1.80403,1.80403,1.80367,1.80367,8000000.0
2007-06-05 03:59:00,1.80363,1.8038,1.80357,1.80365,7000000.0
2007-06-05 04:00:00,1.80352,1.80368,1.80335,1.80368,18000000.0
2007-06-05 04:01:00,1.80349,1.80357,1.80317,1.80357,8000000.0
2007-06-05 04:02:00,1.80397,1.80425,1.80397,1.80425,6000000.0
2007-06-05 04:03:00,1.80402,1.80413,1.80385,1.80388,12000000.0
2007-06-05 04:04:00,1.80379,1.80379,1.80334,1.80334,9000000.0
2007-06-05 04:05:00,1.80299,1.80343,1.80299,1.8032,7000000.0
2007-06-05 04:06:00,1.80359,1.80376,1.80344,1.80344,10000000.0
2007-06-05 04:07:00,1.80349,1.8037,1.80348,1.8037,7000000.0
2007-06-05 04:08:00,1.8038,1.8038,1.80354,1.80375,7000000.0
2007-06-05 04:09:00,1.8024,1.8026,1.8024,1.80242,8000000.0
2007-06-05 04:10:00,1.80362,1.80383,1.80359,1.80369,8000000.0
2007-06-05 04:11:00,1.80338,1.80338,1.80321,1.80322,8000000.0
2007-06-05 04:12:00,1.80333,1.80352,1.80309,1.80309,7000000.0
2007-06-05 04:13:00,1.80338,1.80343,1.80338,1.80341,8000000.0
2007-06-05 04:14:00,1.80305,1.80346,1.80303,1.8034,7000000.0
2007-06-05 04:15:00,1.8031,1.80314,1.80299,1.80299,8000000.0
2007-06-05 04:16:00,1.80304,1.80322,1.80304,1.80322,7000000.0
2007-06-05 04:17:00,1.80318,1.80335,1.80316,1.80332,19000000.0
2007-06-05 04:18:00,1.80311,1.80317,1.8025,1.80317,8000000.0
2007-06-05 04:19:00,1.80309,1.80338,1.80303,1.80336,21000000.0
2007-06-05 04:20:00,1.80309,1.80309,1.80271,1.80279,11000000.0
2007-06-05 04:21:00,1.80299,1.80314,1.80296,1.80306,8000000.0
2007-06-05 04:22:00,1.80244,1.80304,1.80244,1.80297,8000000.0
2007-06-05 04:23:00,1.80335,1.80335,1.80297,1.80319,9000000.0
2007-06-05 04:24:00,1.80294,1.8031,1.80294,1.80295,12000000.0
2007-06-05 04:25:00,1.80277,1.80285,1.80277,1.80285,2000000.0
2007-06-05 04:26:00,1.80322,1.80346,1.80317,1.80346,5000000.0
2007-06-05 04:27:00,1.80335,1.80351,1.8032,1.8032,9000000.0
2007-06-05 04:28:00,1.80317,1.80366,1.80317,1.80355,14000000.0
2007-06-05 04:29:00,1.80337,1.80337,1.80318,1.80333,16000000.0
2007-06-05 04:30:00,1.80339,1.80357,1.80324,1.80357,25000000.0
2007-06-05 04:31:00,1.80343,1.8038,1.8034,1.8038,5000000.0
2007-06-05 04:32:00,1.80378,1.8038,1.8037,1.8038,8000000.0
2007-06-05 04:33:00,1.80394,1.80394,1.80382,1.80391,5000000.0
2007-06-05 04:34:00,1.80391,1.80391,1.80355,1.80355,10000000.0
2007-06-05 04:35:00,1.80339,1.8035,1.80333,1.80334,9000000.0
2007-06-05 04:36:00,1.80342,1.8036,1.80342,1.8036,7000000.0
2007-06-05 04:37:00,1.80347,1.80349,1.80334,1.80334,7000000.0
2007-06-05 04:38:00,1.80342,1.80346,1.80336,1.80346,5000000.0
2007-06-05 04:39:00,1.8035,1.8035,1.80324,1.80333,9000000.0
2007-06-05 04:40:00,1.80355,1.80372,1.80313,1.80372,9000000.0
2007-06-05 04:41:00,1.80369,1.80371,1.80369,1.80371,2000000.0
2007-06-05 04:42:00,1.80374,1.80388,1.80374,1.80377,7000000.0
2007-06-05 04:43:00,1.80387,1.80387,1.80368,1.80368,2000000.0
2007-06-05 04:44:00,1.80358,1.8036,1.80332,1.80332,8000000.0
2007-06-05 04:45:00,1.80343,1.80353,1.80335,1.80344,9000000.0
2007-06-05 04:46:00,1.80232,1.80318,1.80232,1.80318,7000000.0
2007-06-05 04:47:00,1.80372,1.80384,1.80358,1.80358,8000000.0
2007-06-05 04:48:00,1.80338,1.80344,1.80322,1.80337,8000000.0
2007-06-05 04:49:00,1.80326,1.80343,1.80326,1.80343,8000000.0
2007-06-05 04:50:00,1.80328,1.80328,1.80304,1.80312,7000000.0
2007-06-05 04:51:00,1.80337,1.80337,1.80306,1.80306,15000000.0
2007-06-05 04:52:00,1.80298,1.80298,1.80268,1.80268,8000000.0
2007-06-05 04:53:00,1.80308,1.80346,1.80308,1.80346,8000000.0
2007-06-05 04:54:00,1.80347,1.80347,1.80332,1.80332,11000000.0
2007-06-05 04:55:00,1.80332,1.80338,1.80309,1.80309,9000000.0
2007-06-05 04:56:00,1.80305,1.8031,1.80285,1.80285,12000000.0
2007-06-05 04:57:00,1.80304,1.80313,1.80302,1.80302,7000000.0
2007-06-05 04:58:00,1.80289,1.80302,1.80286,1.80286,9000000.0
2007-06-05 04:59:00,1.80282,1.80299,1.80282,1.80299,12000000.0
2007-06-05 05:00:00,1.80268,1.80271,1.80211,1.80211,9000000.0
2007-06-05 05:01:00,1.80304,1.80317,1.80302,1.80311,7000000.0
2007-06-05 05:02:00,1.80302,1.80304,1.80283,1.80283,7000000.0
2007-06-05 05:03:00,1.80277,1.80296,1.80273,1.80292,8000000.0
2007-06-05 05:04:00,1.80278,1.80283,1.80247,1.80247,8000000.0
2007-06-05 05:05:00,1.80258,1.80276,1.80258,1.8027,7000000.0
2007-06-05 05:06:00,1.80256,1.80256,1.80236,1.80236,8000000.0
2007-06-05 05:07:00,1.80238,1.80272,1.80238,1.80272,10000000.0
2007-06-05 05:08:00,1.8029,1.80321,1.8029,1.80321,7000000.0
2007-06-05 05:09:00,1.8031,1.80329,1.8031,1.80326,16000000.0
2007-06-05 05:10:00,1.80318,1.80318,1.80301,1.80301,12000000.0
2007-06-05 05:11:00,1.8031,1.80324,1.8031,1.80322,11000000.0
2007-06-05 05:12:00,1.80297,1.80321,1.80276,1.80321,16000000.0
2007-06-05 05:13:00,1.80212,1.80265,1.80212,1.80265,9000000.0
2007-06-05 05:14:00,1.80322,1.80322,1.80284,1.80284,12000000.0
2007-06-05 05:15:00,1.80252,1.8027,1.80252,1.80261,8000000.0
2007-06-05 05:16:00,1.80236,1.80247,1.80162,1.80162,11000000.0
2007-06-05 05:17:00,1.8026,1.80285,1.80258,1.80258,9000000.0
2007-06-05 05:18:00,1.80255,1.80277,1.80255,1.8027,16000000.0
2007-06-05 05:19:00,1.80188,1.80208,1.80173,1.80173,9000000.0
2007-06-05 05:20:00,1.80284,1.8032,1.80284,1.8032,11000000.0
2007-06-05 05:21:00,1.80325,1.80335,1.8032,1.8032,10000000.0
2007-06-05 05:22:00,1.80314,1.80314,1.80264,1.80264,28000000.0
2007-06-05 05:23:00,1.80246,1.80246,1.80202,1.80211,7000000.0
2007-06-05 05:24:00,1.80172,1.80231,1.80172,1.80231,8000000.0
2007-06-05 05:25:00,1.80125,1.80127,1.80102,1.80123,47000000.0
2007-06-05 05:26:00,1.80246,1.80251,1.80223,1.80226,38000000.0
2007-06-05 05:27:00,1.80247,1.80271,1.80243,1.80271,7000000.0
2007-06-05 05:28:00,1.80272,1.80272,1.8024,1.8024,22000000.0
2007-06-05 05:29:00,1.80146,1.80201,1.80146,1.80177,5000000.0
2007-06-05 05:30:00,1.80235,1.80238,1.8023,1.8023,7000000.0
2007-06-05 05:31:00,1.8024,1.80257,1.8024,1.80257,8000000.0
2007-06-05 05:32:00,1.80276,1.80276,1.80257,1.80257,10000000.0
2007-06-05 05:34:00,1.80239,1.80239,1.80207,1.80207,8000000.0
2007-06-05 05:35:00,1.80251,1.8027,1.8025,1.8025,10000000.0
2007-06-05 05:36:00,1.80251,1.80252,1.80206,1.80247,15000000.0
2007-06-05 05:37:00,1.8027,1.80274,1.80268,1.80274,3000000.0
2007-06-05 05:38:00,1.80247,1.80251,1.80231,1.80251,11000000.0
2007-06-05 05:39:00,1.80274,1.80278,1.80206,1.80232,7000000.0
2007-06-05 05:40:00,1.80237,1.80281,1.80237,1.80267,9000000.0
2007-06-05 05:41:00,1.80249,1.80253,1.80238,1.80238,9000000.0
2007-06-05 05:42:00,1.80237,1.80251,1.80234,1.80251,16000000.0
2007-06-05 05:43:00,1.80271,1.80271,1.80265,1.80271,5000000.0
2007-06-05 05:44:00,1.80237,1.80238,1.80235,1.80237,9000000.0
2007-06-05 05:46:00,1.80252,1.80252,1.80181,1.80181,10000000.0
2007-06-05 05:47:00,1.80279,1.80279,1.80257,1.80279,15000000.0
2007-06-05 05:48:00,1.80277,1.80287,1.80273,1.80278,8000000.0
2007-06-05 05:49:00,1.80282,1.80291,1.80282,1.80283,5000000.0
2007-06-05 05:50:00,1.80269,1.80281,1.80269,1.80275,13000000.0
2007-06-05 05:51:00,1.80306,1.80309,1.80277,1.80277,6000000.0
2007-06-05 05:52:00,1.80258,1.80282,1.80258,1.8027,15000000.0
2007-06-05 05:53:00,1.8029,1.80309,1.8029,1.8029,8000000.0
2007-06-05 05:54:00,1.8029,1.80292,1.8029,1.80292,2000000.0
2007-06-05 05:55:00,1.80253,1.80278,1.80253,1.80278,11000000.0
2007-06-05 05:56:00,1.80297,1.80297,1.80273,1.80292,9000000.0
2007-06-05 05:57:00,1.80304,1.80315,1.80292,1.80292,11000000.0
2007-06-05 05:58:00,1.80295,1.80295,1.80281,1.80291,6000000.0
2007-06-05 05:59:00,1.80303,1.80311,1.80248,1.80272,12000000.0
2007-06-05 06:00:00,1.80247,1.8027,1.80247,1.80259,25000000.0
2007-06-05 06:01:00,1.80259,1.80259,1.80244,1.80256,6000000.0
2007-06-05 06:02:00,1.80239,1.80251,1.80232,1.80232,13000000.0
2007-06-05 06:03:00,1.80245,1.80252,1.80203,1.80203,6000000.0
2007-06-05 06:04:00,1.80189,1.80193,1.80153,1.80155,11000000.0
2007-06-05 06:05:00,1.80174,1.8019,1.80171,1.8019,9000000.0
2007-06-05 06:06:00,1.80196,1.80243,1.80196,1.80232,8000000.0
2007-06-05 06:07:00,1.80229,1.80242,1.80226,1.8024,7000000.0
2007-06-05 06:08:00,1.80236,1.80236,1.8021,1.8021,8000000.0
2007-06-05 06:09:00,1.80174,1.80188,1.80174,1.80185,10000000.0
2007-06-05 06:10:00,1.80206,1.80206,1.80189,1.80197,8000000.0
2007-06-05 06:11:00,1.80205,1.80213,1.80205,1.80213,7000000.0
2007-06-05 06:12:00,1.80189,1.80193,1.80177,1.80177,10000000.0
2007-06-05 06:13:00,1.80166,1.80166,1.80138,1.80138,15000000.0
2007-06-05 06:14:00,1.80151,1.80185,1.80151,1.80175,7000000.0
2007-06-05 06:15:00,1.80179,1.80179,1.80151,1.80151,18000000.0
2007-06-05 06:16:00,1.80129,1.80171,1.80116,1.80116,11000000.0
2007-06-05 06:17:00,1.80106,1.80111,1.80081,1.80081,7000000.0
2007-06-05 06:18:00,1.80102,1.80136,1.80102,1.80136,7000000.0
2007-06-05 06:19:00,1.80182,1.80191,1.80172,1.80172,12000000.0
2007-06-05 06:20:00,1.80148,1.80153,1.80138,1.80152,18000000.0
2007-06-05 06:21:00,1.80141,1.80167,1.8012,1.80167,26000000.0
2007-06-05 06:22:00,1.80167,1.80167,1.80144,1.80148,11000000.0
2007-06-05 06:23:00,1.80148,1.8016,1.8014,1.8016,11000000.0
2007-06-05 06:24:00,1.8016,1.8016,1.80144,1.80144,11000000.0
2007-06-05 06:25:00,1.80147,1.80164,1.80131,1.80131,10000000.0
2007-06-05 06:26:00,1.80136,1.8016,1.80136,1.8016,4000000.0
2007-06-05 06:27:00,1.80153,1.80153,1.80133,1.80151,8000000.0
2007-06-05 06:28:00,1.80128,1.80141,1.80126,1.80139,7000000.0
2007-06-05 06:29:00,1.80142,1.80151,1.80118,1.80118,9000000.0
2007-06-05 06:30:00,1.80134,1.8018,1.80134,1.80167,8000000.0
2007-06-05 06:31:00,1.80161,1.80161,1.8014,1.8016,20000000.0
2007-06-05 06:32:00,1.8016,1.8016,1.8012,1.80142,31000000.0
2007-06-05 06:33:00,1.80129,1.8016,1.80129,1.8016,5000000.0
2007-06-05 06:34:00,1.80162,1.80162,1.80126,1.80126,8000000.0
2007-06-05 06:35:00,1.80129,1.80139,1.80118,1.80139,11000000.0
2007-06-05 06:36:00,1.80137,1.80145,1.80118,1.80118,10000000.0
2007-06-05 06:37:00,1.80125,1.8013,1.80096,1.8013,7000000.0
2007-06-05 06:38:00,1.80142,1.80159,1.80131,1.80159,8000000.0
2007-06-05 06:39:00,1.80168,1.80169,1.80152,1.80169,12000000.0
2007-06-05 06:40:00,1.80151,1.80163,1.80145,1.80145,4000000.0
2007-06-05 06:41:00,1.80127,1.80148,1.80118,1.80148,7000000.0
2007-06-05 06:42:00,1.8016,1.8016,1.80143,1.80151,7000000.0
2007-06-05 06:43:00,1.80145,1.80146,1.8014,1.8014,9000000.0
2007-06-05 06:44:00,1.80128,1.80128,1.80115,1.80115,11000000.0
2007-06-05 06:45:00,1.80137,1.80156,1.80137,1.80156,8000000.0
2007-06-05 06:46:00,1.80132,1.80135,1.80121,1.80126,8000000.0
2007-06-05 06:47:00,1.80134,1.80141,1.79943,1.80141,10000000.0
2007-06-05 06:48:00,1.8013,1.8013,1.80116,1.80126,8000000.0
2007-06-05 06:49:00,1.80136,1.80136,1.80102,1.80102,8000000.0
2007-06-05 06:50:00,1.80147,1.80147,1.80129,1.80132,9000000.0
2007-06-05 06:51:00,1.80125,1.80125,1.80111,1.8012,11000000.0
2007-06-05 06:52:00,1.80124,1.80132,1.80113,1.80132,5000000.0
2007-06-05 06:53:00,1.80131,1.80131,1.80102,1.80115,8000000.0
2007-06-05 06:54:00,1.80136,1.80145,1.80117,1.80145,11000000.0
2007-06-05 06:55:00,1.80135,1.80135,1.8011,1.80116,7000000.0
2007-06-05 06:56:00,1.80109,1.80109,1.80053,1.80096,13000000.0
2007-06-05 06:57:00,1.80104,1.80104,1.80074,1.80074,4000000.0
2007-06-05 06:58:00,1.80082,1.80117,1.80004,1.80004,16000000.0
2007-06-05 06:59:00,1.8002,1.8002,1.8001,1.8001,11000000.0
2007-06-05 07:00:00,1.80087,1.80122,1.80087,1.80122,8000000.0
2007-06-05 07:01:00,1.80128,1.80128,1.80121,1.80124,14000000.0
2007-06-05 07:02:00,1.8013,1.80131,1.80121,1.80121,18000000.0
2007-06-05 07:03:00,1.80096,1.80104,1.80086,1.80104,8000000.0
2007-06-05 07:04:00,1.8013,1.80131,1.80112,1.80114,8000000.0
2007-06-05 07:05:00,1.80107,1.80107,1.80088,1.80094,10000000.0
2007-06-05 07:06:00,1.80111,1.80122,1.80111,1.80114,8000000.0
2007-06-05 07:07:00,1.80105,1.80118,1.80105,1.80115,15000000.0
2007-06-05 07:08:00,1.80115,1.80115,1.8008,1.80083,18000000.0
2007-06-05 07:09:00,1.80079,1.80079,1.80067,1.80076,7000000.0
2007-06-05 07:10:00,1.80095,1.80095,1.8003,1.80085,18000000.0
2007-06-05 07:11:00,1.80085,1.80123,1.80085,1.80123,11000000.0
2007-06-05 07:12:00,1.80114,1.80114,1.80067,1.80067,11000000.0
2007-06-05 07:13:00,1.80069,1.80092,1.80064,1.80064,9000000.0
2007-06-05 07:14:00,1.80052,1.80066,1.80045,1.80066,12000000.0
2007-06-05 07:15:00,1.80076,1.80076,1.80058,1.80071,7000000.0
2007-06-05 07:16:00,1.80083,1.8009,1.80082,1.80082,12000000.0
2007-06-05 07:17:00,1.80062,1.80091,1.80058,1.80072,15000000.0
2007-06-05 07:18:00,1.80085,1.8011,1.80082,1.8011,8000000.0
2007-06-05 07:19:00,1.80037,1.80074,1.80036,1.80048,8000000.0
2007-06-05 07:20:00,1.8012,1.80131,1.8012,1.80126,9000000.0
2007-06-05 07:21:00,1.80123,1.80123,1.8009,1.8009,10000000.0
2007-06-05 07:22:00,1.80103,1.8011,1.80099,1.80106,7000000.0
2007-06-05 07:23:00,1.80075,1.80075,1.8007,1.80075,11000000.0
2007-06-05 07:24:00,1.80098,1.801,1.80077,1.80077,23000000.0
2007-06-05 07:25:00,1.80068,1.8008,1.80067,1.8008,28000000.0
2007-06-05 07:26:00,1.80078,1.80078,1.80056,1.80068,14000000.0
2007-06-05 07:27:00,1.80062,1.80087,1.80062,1.80087,20000000.0
2007-06-05 07:28:00,1.80083,1.80083,1.80043,1.80045,17000000.0
2007-06-05 07:29:00,1.80039,1.80064,1.80034,1.80064,27000000.0
2007-06-05 07:30:00,1.80048,1.80052,1.80013,1.80013,20000000.0
2007-06-05 07:31:00,1.80037,1.80054,1.80035,1.80051,7000000.0
2007-06-05 07:32:00,1.80051,1.80054,1.80027,1.80054,11000000.0
2007-06-05 07:33:00,1.80064,1.8007,1.80043,1.80057,22000000.0
2007-06-05 07:34:00,1.80031,1.80058,1.79993,1.79993,16000000.0
2007-06-05 07:35:00,1.80004,1.80042,1.80004,1.80017,15000000.0
2007-06-05 07:36:00,1.8001,1.80037,1.8001,1.80023,8000000.0
2007-06-05 07:37:00,1.80021,1.80065,1.80021,1.80063,12000000.0
2007-06-05 07:38:00,1.80041,1.80041,1.80015,1.80025,7000000.0
2007-06-05 07:39:00,1.80022,1.80056,1.80022,1.80051,14000000.0
2007-06-05 07:40:00,1.80059,1.80071,1.80057,1.80057,9000000.0
2007-06-05 07:41:00,1.80043,1.80052,1.80025,1.80025,24000000.0
2007-06-05 07:42:00,1.8001,1.80034,1.79971,1.80034,7000000.0
2007-06-05 07:43:00,1.80023,1.80039,1.80019,1.80035,22000000.0
2007-06-05 07:44:00,1.80043,1.80043,1.80016,1.80019,10000000.0
2007-06-05 07:45:00,1.80025,1.80073,1.80018,1.80052,15000000.0
2007-06-05 07:46:00,1.80087,1.80107,1.80073,1.80091,17000000.0
2007-06-05 07:47:00,1.80088,1.80101,1.80069,1.80082,15000000.0
2007-06-05 07:48:00,1.80097,1.80097,1.80049,1.80072,10000000.0
2007-06-05 07:49:00,1.80083,1.80121,1.8005,1.80121,8000000.0
2007-06-05 07:50:00,1.80117,1.80141,1.8011,1.80125,17000000.0
2007-06-05 07:51:00,1.80116,1.80129,1.80074,1.80074,15000000.0
2007-06-05 07:52:00,1.80073,1.80102,1.80073,1.80089,29000000.0
2007-06-05 07:53:00,1.80085,1.80105,1.80085,1.80102,13000000.0
2007-06-05 07:54:00,1.80069,1.80085,1.80048,1.8005,23000000.0
2007-06-05 07:55:00,1.80051,1.80094,1.8005,1.80065,27000000.0
2007-06-05 07:56:00,1.80066,1.80066,1.80038,1.80044,18000000.0
2007-06-05 07:57:00,1.80057,1.80058,1.80013,1.80016,20000000.0
2007-06-05 07:58:00,1.80023,1.80023,1.8,1.8,13000000.0
2007-06-05 07:59:00,1.80013,1.80018,1.80007,1.8001,23000000.0
2007-06-05 08:00:00,1.8001,1.80043,1.8001,1.80043,31000000.0
2007-06-05 08:01:00,1.80026,1.80053,1.80017,1.80017,13000000.0
2007-06-05 08:02:00,1.80047,1.80072,1.80047,1.80056,12000000.0
2007-06-05 08:03:00,1.8006,1.8007,1.8006,1.80063,20000000.0
2007-06-05 08:04:00,1.80059,1.80063,1.80027,1.80063,30000000.0
2007-06-05 08:05:00,1.80064,1.80064,1.80035,1.80035,9000000.0
2007-06-05 08:06:00,1.80038,1.80093,1.80038,1.80074,21000000.0
2007-06-05 08:07:00,1.80075,1.80084,1.80043,1.80043,15000000.0
2007-06-05 08:08:00,1.80037,1.80047,1.79856,1.80035,7000000.0
2007-06-05 08:09:00,1.80063,1.80079,1.80062,1.80076,23000000.0
2007-06-05 08:10:00,1.80075,1.80079,1.80049,1.80049,27000000.0
2007-06-05 08:11:00,1.80103,1.80108,1.80096,1.80099,18000000.0
2007-06-05 08:12:00,1.80097,1.80126,1.80088,1.80126,22000000.0
2007-06-05 08:13:00,1.8014,1.80148,1.8012,1.80148,18000000.0
2007-06-05 08:14:00,1.80134,1.80158,1.80125,1.80153,33000000.0
2007-06-05 08:15:00,1.80154,1.80162,1.80133,1.80133,21000000.0
2007-06-05 08:16:00,1.80115,1.80153,1.80115,1.8015,21000000.0
2007-06-05 08:17:00,1.80137,1.80137,1.80111,1.80115,19000000.0
2007-06-05 08:18:00,1.80111,1.80111,1.80064,1.80078,17000000.0
2007-06-05 08:19:00,1.80073,1.80094,1.80068,1.80092,16000000.0
2007-06-05 08:20:00,1.801,1.801,1.80063,1.80091,13000000.0
2007-06-05 08:21:00,1.8007,1.80084,1.80054,1.80054,8000000.0
2007-06-05 08:22:00,1.80033,1.8004,1.80012,1.80036,26000000.0
2007-06-05 08:23:00,1.80056,1.80071,1.80056,1.80057,16000000.0
2007-06-05 08:24:00,1.80066,1.80079,1.80062,1.80065,28000000.0
2007-06-05 08:25:00,1.80035,1.80057,1.80025,1.80057,49000000.0
2007-06-05 08:26:00,1.80059,1.80059,1.80046,1.80053,14000000.0
2007-06-05 08:27:00,1.80037,1.80039,1.80003,1.80039,31000000.0
2007-06-05 08:28:00,1.80021,1.80048,1.80014,1.80014,28000000.0
2007-06-05 08:29:00,1.80021,1.80066,1.80015,1.80066,32000000.0
2007-06-05 08:30:00,1.80031,1.80043,1.80016,1.80042,28000000.0
2007-06-05 08:31:00,1.80053,1.80071,1.80053,1.80067,40000000.0
2007-06-05 08:32:00,1.80097,1.80117,1.8009,1.8009,51000000.0
2007-06-05 08:33:00,1.8009,1.80098,1.80079,1.80098,48000000.0
2007-06-05 08:34:00,1.80121,1.80129,1.80093,1.80107,49000000.0
2007-06-05 08:35:00,1.80103,1.80115,1.80057,1.80057,39000000.0
2007-06-05 08:36:00,1.80053,1.80053,1.80016,1.80038,12000000.0
2007-06-05 08:37:00,1.80023,1.80026,1.79953,1.79953,25000000.0
2007-06-05 08:38:00,1.80024,1.80024,1.79881,1.79943,21000000.0
2007-06-05 08:39:00,1.79915,1.79922,1.79888,1.79888,23000000.0
2007-06-05 08:40:00,1.7985,1.79855,1.79825,1.79825,36000000.0
2007-06-05 08:41:00,1.79841,1.79853,1.79835,1.79835,30000000.0
2007-06-05 08:42:00,1.79847,1.79851,1.79838,1.79849,17000000.0
2007-06-05 08:43:00,1.79859,1.79859,1.79794,1.79794,23000000.0
2007-06-05 08:44:00,1.79776,1.79791,1.79712,1.79712,17000000.0
2007-06-05 08:45:00,1.79677,1.79751,1.79677,1.79734,37000000.0
2007-06-05 08:46:00,1.7974,1.7974,1.79677,1.79677,23000000.0
2007-06-05 08:47:00,1.79627,1.79658,1.79627,1.79658,25000000.0
2007-06-05 08:48:00,1.79684,1.79689,1.79667,1.79686,36000000.0
2007-06-05 08:49:00,1.79701,1.79731,1.79701,1.79729,27000000.0
2007-06-05 08:50:00,1.79753,1.79785,1.79734,1.79785,56000000.0
2007-06-05 08:51:00,1.79771,1.79771,1.79709,1.79709,32000000.0
2007-06-05 08:52:00,1.7969,1.79735,1.7969,1.79716,39000000.0
2007-06-05 08:53:00,1.79718,1.79727,1.79685,1.79695,63000000.0
2007-06-05 08:54:00,1.79722,1.79728,1.79709,1.79709,42000000.0
2007-06-05 08:55:00,1.79706,1.79722,1.79695,1.79695,55000000.0
2007-06-05 08:56:00,1.79685,1.79711,1.79662,1.79662,21000000.0
2007-06-05 08:57:00,1.79656,1.79706,1.79655,1.79697,23000000.0
2007-06-05 08:58:00,1.79728,1.79763,1.79728,1.79737,18000000.0
2007-06-05 08:59:00,1.79743,1.79764,1.79735,1.79764,12000000.0
2007-06-05 09:00:00,1.79772,1.79782,1.79739,1.79769,26000000.0
2007-06-05 09:01:00,1.79706,1.79706,1.79662,1.79672,19000000.0
2007-06-05 09:02:00,1.79726,1.79726,1.79648,1.79648,15000000.0
2007-06-05 09:03:00,1.79615,1.79634,1.79612,1.79622,16000000.0
2007-06-05 09:04:00,1.79626,1.7963,1.79591,1.79618,22000000.0
2007-06-05 09:05:00,1.79594,1.79602,1.79582,1.79602,11000000.0
2007-06-05 09:06:00,1.79631,1.79639,1.79599,1.79639,31000000.0
2007-06-05 09:07:00,1.79623,1.7966,1.79621,1.79652,33000000.0
2007-06-05 09:08:00,1.79618,1.79618,1.79554,1.7959,17000000.0
2007-06-05 09:09:00,1.79528,1.79535,1.79496,1.79519,37000000.0
2007-06-05 09:10:00,1.79488,1.79495,1.79472,1.79487,31000000.0
2007-06-05 09:11:00,1.79526,1.79556,1.79522,1.79545,26000000.0
2007-06-05 09:12:00,1.79561,1.79562,1.79532,1.79532,41000000.0
2007-06-05 09:13:00,1.79513,1.79566,1.7951,1.79555,61000000.0
2007-06-05 09:14:00,1.7957,1.7957,1.79529,1.79534,57000000.0
2007-06-05 09:15:00,1.79531,1.79565,1.79531,1.79565,33000000.0
2007-06-05 09:16:00,1.79565,1.79565,1.79517,1.79549,39000000.0
2007-06-05 09:17:00,1.79606,1.79606,1.79573,1.79573,40000000.0
2007-06-05 09:18:00,1.79579,1.79597,1.79561,1.79597,68000000.0
2007-06-05 09:19:00,1.79607,1.7961,1.79583,1.7959,52000000.0
2007-06-05 09:20:00,1.79592,1.79599,1.79561,1.79561,37000000.0
2007-06-05 09:21:00,1.79519,1.79565,1.7951,1.79553,61000000.0
2007-06-05 09:22:00,1.79573,1.79573,1.79542,1.79542,63000000.0
2007-06-05 09:23:00,1.79535,1.79537,1.79514,1.79514,65000000.0
2007-06-05 09:24:00,1.79487,1.79503,1.79425,1.79425,47000000.0
2007-06-05 09:25:00,1.7944,1.7945,1.79432,1.79441,32000000.0
2007-06-05 09:26:00,1.79448,1.79479,1.79446,1.79479,29000000.0
2007-06-05 09:27:00,1.795,1.79544,1.79495,1.7954,55000000.0
2007-06-05 09:28:00,1.79555,1.79555,1.79477,1.795,46000000.0
2007-06-05 09:29:00,1.79439,1.79447,1.79417,1.79421,32000000.0
2007-06-05 09:30:00,1.79418,1.79419,1.7938,1.7938,24000000.0
2007-06-05 09:31:00,1.79426,1.79444,1.79415,1.79444,18000000.0
2007-06-05 09:32:00,1.79443,1.79451,1.79421,1.79421,35000000.0
2007-06-05 09:33:00,1.79441,1.79453,1.79441,1.79449,43000000.0
2007-06-05 09:34:00,1.79435,1.79435,1.79351,1.79351,31000000.0
2007-06-05 09:35:00,1.79377,1.79385,1.7936,1.79363,47000000.0
2007-06-05 09:36:00,1.79358,1.79358,1.79327,1.79345,34000000.0
2007-06-05 09:37:00,1.79367,1.79382,1.79362,1.79382,49000000.0
2007-06-05 09:38:00,1.79402,1.79402,1.79375,1.79399,37000000.0
2007-06-05 09:39:00,1.79404,1.79432,1.79404,1.79432,61000000.0
2007-06-05 09:40:00,1.79428,1.79443,1.79425,1.79438,46000000.0
2007-06-05 09:41:00,1.79427,1.79432,1.79416,1.79416,33000000.0
2007-06-05 09:42:00,1.79438,1.79468,1.79436,1.79436,60000000.0
2007-06-05 09:43:00,1.79405,1.79405,1.79378,1.79378,66000000.0
2007-06-05 09:44:00,1.79379,1.79389,1.79372,1.79372,21000000.0
2007-06-05 09:45:00,1.79409,1.79501,1.79409,1.7947,22000000.0
2007-06-05 09:46:00,1.79464,1.79464,1.7945,1.79454,30000000.0
2007-06-05 09:47:00,1.7943,1.7943,1.79405,1.79405,24000000.0
2007-06-05 09:48:00,1.79416,1.79449,1.79381,1.79381,34000000.0
2007-06-05 09:49:00,1.79351,1.79381,1.79351,1.79381,26000000.0
2007-06-05 09:50:00,1.7936,1.7936,1.79317,1.79332,34000000.0
2007-06-05 09:51:00,1.79302,1.79313,1.79288,1.79288,56000000.0
2007-06-05 09:52:00,1.7932,1.79321,1.79313,1.79314,38000000.0
2007-06-05 09:53:00,1.79315,1.79315,1.79297,1.79297,32000000.0
2007-06-05 09:54:00,1.79321,1.79417,1.79321,1.79417,36000000.0
2007-06-05 09:55:00,1.79451,1.79451,1.79428,1.79434,38000000.0
2007-06-05 09:56:00,1.79416,1.79443,1.79416,1.79443,38000000.0
2007-06-05 09:57:00,1.79449,1.79449,1.79413,1.79413,30000000.0
2007-06-05 09:58:00,1.7941,1.79426,1.7941,1.79414,52000000.0
2007-06-05 09:59:00,1.79416,1.79416,1.79393,1.79393,32000000.0
2007-06-05 10:00:00,1.79394,1.79405,1.79391,1.79403,39000000.0
2007-06-05 10:01:00,1.79384,1.79403,1.79384,1.794,44000000.0
2007-06-05 10:02:00,1.794,1.794,1.79377,1.79396,34000000.0
2007-06-05 10:03:00,1.79395,1.794,1.7939,1.794,47000000.0
2007-06-05 10:04:00,1.79399,1.79411,1.79394,1.79394,32000000.0
2007-06-05 10:05:00,1.79414,1.79414,1.79398,1.79405,32000000.0
2007-06-05 10:06:00,1.79418,1.79432,1.79411,1.79411,42000000.0
2007-06-05 10:07:00,1.79378,1.79397,1.79307,1.79328,51000000.0
2007-06-05 10:08:00,1.79411,1.79432,1.79411,1.79432,54000000.0
2007-06-05 10:09:00,1.79428,1.79428,1.79412,1.7942,53000000.0
2007-06-05 10:10:00,1.7941,1.79426,1.79399,1.79407,72000000.0
2007-06-05 10:11:00,1.79389,1.79401,1.79381,1.79399,61000000.0
2007-06-05 10:12:00,1.7943,1.79438,1.79422,1.79435,65000000.0
2007-06-05 10:13:00,1.79439,1.79447,1.79432,1.79438,56000000.0
2007-06-05 10:14:00,1.79439,1.79447,1.7942,1.79422,49000000.0
2007-06-05 10:15:00,1.79459,1.79478,1.79455,1.79463,46000000.0
2007-06-05 10:16:00,1.79465,1.79484,1.79465,1.79472,33000000.0
2007-06-05 10:17:00,1.79471,1.79474,1.79455,1.79455,37000000.0
2007-06-05 10:18:00,1.79483,1.79492,1.79479,1.79492,50000000.0
2007-06-05 10:19:00,1.79473,1.79488,1.79447,1.79448,59000000.0
2007-06-05 10:20:00,1.79454,1.79469,1.79435,1.79442,41000000.0
2007-06-05 10:21:00,1.79436,1.79457,1.79435,1.79457,44000000.0
2007-06-05 10:22:00,1.79472,1.79485,1.79472,1.79485,47000000.0
2007-06-05 10:23:00,1.79472,1.79472,1.79435,1.79438,58000000.0
2007-06-05 10:24:00,1.79455,1.79487,1.79455,1.79487,43000000.0
2007-06-05 10:25:00,1.79431,1.7947,1.79346,1.79436,60000000.0
2007-06-05 10:26:00,1.79466,1.79466,1.79428,1.7944,64000000.0
2007-06-05 10:27:00,1.79412,1.79436,1.79368,1.79429,54000000.0
2007-06-05 10:28:00,1.79438,1.79447,1.79416,1.79447,62000000.0
2007-06-05 10:29:00,1.79452,1.79456,1.79428,1.79428,61000000.0
2007-06-05 10:30:00,1.79424,1.79435,1.79424,1.79429,36000000.0
2007-06-05 10:31:00,1.79432,1.79454,1.79425,1.79454,39000000.0
2007-06-05 10:32:00,1.79455,1.79461,1.79443,1.79458,44000000.0
2007-06-05 10:33:00,1.79454,1.79469,1.79453,1.79458,18000000.0
2007-06-05 10:34:00,1.79477,1.79477,1.79437,1.79457,20000000.0
2007-06-05 10:35:00,1.79425,1.79442,1.79405,1.79411,23000000.0
2007-06-05 10:36:00,1.79422,1.79422,1.79396,1.79412,32000000.0
2007-06-05 10:37:00,1.79433,1.79433,1.7941,1.79422,30000000.0
2007-06-05 10:38:00,1.79446,1.79474,1.79446,1.79474,26000000.0
2007-06-05 10:39:00,1.79461,1.79488,1.79461,1.79488,29000000.0
2007-06-05 10:40:00,1.79488,1.79493,1.7947,1.79485,19000000.0
2007-06-05 10:41:00,1.79489,1.79489,1.7947,1.79475,29000000.0
2007-06-05 10:42:00,1.79473,1.79473,1.79454,1.79454,38000000.0
2007-06-05 10:43:00,1.7947,1.79471,1.79451,1.79471,27000000.0
2007-06-05 10:44:00,1.7949,1.7949,1.79466,1.79468,26000000.0
2007-06-05 10:45:00,1.79461,1.79462,1.79449,1.79451,27000000.0
2007-06-05 10:46:00,1.79452,1.79471,1.79446,1.79471,35000000.0
2007-06-05 10:47:00,1.79466,1.7949,1.79466,1.7948,23000000.0
2007-06-05 10:48:00,1.79465,1.79465,1.79341,1.79415,44000000.0
2007-06-05 10:49:00,1.7948,1.79497,1.7948,1.79495,36000000.0
2007-06-05 10:50:00,1.79502,1.79513,1.79493,1.79513,47000000.0
2007-06-05 10:51:00,1.79497,1.79498,1.79479,1.79479,45000000.0
2007-06-05 10:52:00,1.79481,1.79496,1.79477,1.79487,33000000.0
2007-06-05 10:53:00,1.79492,1.79511,1.79492,1.79506,46000000.0
2007-06-05 10:54:00,1.79518,1.7953,1.79513,1.7953,35000000.0
2007-06-05 10:55:00,1.79545,1.79545,1.79498,1.79498,37000000.0
2007-06-05 10:56:00,1.79523,1.79573,1.79523,1.79538,33000000.0
2007-06-05 10:57:00,1.79537,1.79553,1.79529,1.79542,33000000.0
2007-06-05 10:58:00,1.79552,1.79564,1.79546,1.79564,26000000.0
2007-06-05 10:59:00,1.79563,1.7959,1.79562,1.79562,47000000.0
2007-06-05 11:00:00,1.7955,1.7955,1.79526,1.79528,39000000.0
2007-06-05 11:01:00,1.79521,1.79527,1.79503,1.79527,45000000.0
2007-06-05 11:02:00,1.79506,1.79531,1.79475,1.79475,17000000.0
2007-06-05 11:03:00,1.79459,1.7947,1.79448,1.79455,37000000.0
2007-06-05 11:04:00,1.79429,1.79445,1.79424,1.79441,40000000.0
2007-06-05 11:05:00,1.7944,1.79468,1.7944,1.79464,18000000.0
2007-06-05 11:06:00,1.79464,1.79464,1.79439,1.79439,19000000.0
2007-06-05 11:07:00,1.79439,1.79441,1.79429,1.79431,30000000.0
2007-06-05 11:08:00,1.793,1.7941,1.79282,1.79344,30000000.0
2007-06-05 11:09:00,1.79439,1.79451,1.79423,1.79451,45000000.0
2007-06-05 11:10:00,1.79452,1.79452,1.79427,1.7943,35000000.0
2007-06-05 11:11:00,1.79415,1.79423,1.79401,1.79412,46000000.0
2007-06-05 11:12:00,1.79404,1.79425,1.79397,1.79419,55000000.0
2007-06-05 11:13:00,1.79418,1.79418,1.79393,1.79396,59000000.0
2007-06-05 11:14:00,1.79385,1.79404,1.79378,1.794,41000000.0
2007-06-05 11:15:00,1.79401,1.79416,1.79398,1.79405,34000000.0
2007-06-05 11:16:00,1.79347,1.79378,1.79238,1.79238,20000000.0
2007-06-05 11:17:00,1.79397,1.79403,1.79386,1.79403,57000000.0
2007-06-05 11:18:00,1.79387,1.79402,1.79366,1.79375,44000000.0
2007-06-05 11:19:00,1.79341,1.79413,1.79274,1.79274,63000000.0
2007-06-05 11:20:00,1.79382,1.79398,1.7937,1.79398,43000000.0
2007-06-05 11:21:00,1.79406,1.79412,1.79397,1.79406,34000000.0
2007-06-05 11:22:00,1.79406,1.7941,1.79398,1.7941,56000000.0
2007-06-05 11:23:00,1.79404,1.79408,1.79371,1.79408,43000000.0
2007-06-05 11:24:00,1.79418,1.79434,1.79409,1.79418,53000000.0
2007-06-05 11:25:00,1.79422,1.79442,1.7941,1.79442,29000000.0
2007-06-05 11:26:00,1.79454,1.79496,1.79451,1.79485,41000000.0
2007-06-05 11:27:00,1.79478,1.79489,1.79472,1.79479,34000000.0
2007-06-05 11:28:00,1.7949,1.79511,1.79484,1.79496,36000000.0
2007-06-05 11:29:00,1.79462,1.79465,1.79444,1.79459,43000000.0
2007-06-05 11:30:00,1.7946,1.7947,1.79454,1.79454,24000000.0
2007-06-05 11:31:00,1.7946,1.79464,1.79446,1.79446,34000000.0
2007-06-05 11:32:00,1.79452,1.79456,1.79449,1.79456,46000000.0
2007-06-05 11:33:00,1.79459,1.79474,1.79459,1.79472,41000000.0
2007-06-05 11:34:00,1.79434,1.79472,1.79434,1.79471,28000000.0
2007-06-05 11:35:00,1.79474,1.79494,1.79474,1.79494,44000000.0
2007-06-05 11:36:00,1.79491,1.79491,1.79469,1.79474,48000000.0
2007-06-05 11:37:00,1.79474,1.79485,1.79471,1.79475,50000000.0
2007-06-05 11:38:00,1.79471,1.79471,1.79428,1.79428,37000000.0
2007-06-05 11:39:00,1.79416,1.79431,1.79402,1.79418,52000000.0
2007-06-05 11:40:00,1.79417,1.7944,1.79415,1.79439,27000000.0
2007-06-05 11:41:00,1.79438,1.79439,1.79428,1.79428,49000000.0
2007-06-05 11:42:00,1.79429,1.79473,1.79429,1.79473,22000000.0
2007-06-05 11:43:00,1.79444,1.79448,1.79428,1.79447,45000000.0
2007-06-05 11:44:00,1.79451,1.79459,1.79438,1.79459,42000000.0
2007-06-05 11:45:00,1.79475,1.79485,1.79471,1.79485,41000000.0
2007-06-05 11:46:00,1.79475,1.79475,1.79448,1.79448,38000000.0
2007-06-05 11:47:00,1.79449,1.79454,1.79448,1.79454,22000000.0
2007-06-05 11:48:00,1.79458,1.7947,1.79458,1.79466,27000000.0
2007-06-05 11:49:00,1.7946,1.79467,1.79448,1.79457,41000000.0
2007-06-05 11:50:00,1.79454,1.79456,1.79447,1.79447,44000000.0
2007-06-05 11:51:00,1.79446,1.79446,1.79427,1.79429,37000000.0
2007-06-05 11:52:00,1.79403,1.79411,1.79401,1.79408,37000000.0
2007-06-05 11:53:00,1.79412,1.79414,1.79399,1.79399,33000000.0
2007-06-05 11:54:00,1.79401,1.79404,1.7939,1.79404,37000000.0
2007-06-05 11:55:00,1.79407,1.79423,1.79407,1.79423,38000000.0
2007-06-05 11:56:00,1.7942,1.79424,1.79411,1.79411,51000000.0
2007-06-05 11:57:00,1.79427,1.79428,1.79403,1.79428,29000000.0
2007-06-05 11:58:00,1.79419,1.79429,1.79419,1.79424,31000000.0
2007-06-05 11:59:00,1.7944,1.7946,1.79438,1.79438,51000000.0
2007-06-05 12:00:00,1.79403,1.79403,1.79387,1.79389,23000000.0
2007-06-05 12:01:00,1.79362,1.79372,1.79347,1.79347,24000000.0
2007-06-05 12:02:00,1.79349,1.79371,1.79349,1.79365,34000000.0
2007-06-05 12:03:00,1.79357,1.79381,1.79357,1.79371,36000000.0
2007-06-05 12:04:00,1.79373,1.79386,1.7937,1.7937,33000000.0
2007-06-05 12:05:00,1.79365,1.79365,1.79346,1.79362,26000000.0
2007-06-05 12:06:00,1.79358,1.79358,1.79327,1.79327,15000000.0
2007-06-05 12:07:00,1.79345,1.79365,1.79344,1.79365,23000000.0
2007-06-05 12:08:00,1.79358,1.79358,1.79327,1.79343,37000000.0
2007-06-05 12:09:00,1.79323,1.79352,1.79312,1.79352,11000000.0
2007-06-05 12:10:00,1.79363,1.79368,1.79359,1.79359,25000000.0
2007-06-05 12:11:00,1.7939,1.79394,1.79372,1.79372,33000000.0
2007-06-05 12:12:00,1.7936,1.7936,1.79344,1.79344,31000000.0
2007-06-05 12:13:00,1.79334,1.79338,1.79322,1.79338,24000000.0
2007-06-05 12:14:00,1.7934,1.79374,1.7934,1.79374,36000000.0
2007-06-05 12:15:00,1.79361,1.79361,1.79335,1.79335,29000000.0
2007-06-05 12:16:00,1.79355,1.79385,1.79355,1.79385,30000000.0
2007-06-05 12:17:00,1.79401,1.79424,1.79401,1.79402,41000000.0
2007-06-05 12:18:00,1.79398,1.79398,1.79352,1.79363,43000000.0
2007-06-05 12:19:00,1.79353,1.79356,1.79326,1.79326,37000000.0
2007-06-05 12:20:00,1.79337,1.79371,1.79337,1.79359,40000000.0
2007-06-05 12:21:00,1.79371,1.79405,1.79371,1.79405,61000000.0
2007-06-05 12:22:00,1.79407,1.79426,1.794,1.79426,24000000.0
2007-06-05 12:23:00,1.7942,1.79463,1.7942,1.79426,23000000.0
2007-06-05 12:24:00,1.79418,1.7944,1.79398,1.7944,30000000.0
2007-06-05 12:25:00,1.79424,1.79454,1.79424,1.79428,22000000.0
2007-06-05 12:26:00,1.7941,1.7942,1.7941,1.7942,32000000.0
2007-06-05 12:27:00,1.79403,1.79403,1.79385,1.79396,25000000.0
2007-06-05 12:28:00,1.79386,1.794,1.79386,1.79394,58000000.0
2007-06-05 12:29:00,1.79366,1.79366,1.79085,1.79179,71000000.0
2007-06-05 12:30:00,1.7938,1.79388,1.792,1.79387,47000000.0
2007-06-05 12:31:00,1.79385,1.79391,1.79366,1.7937,55000000.0
2007-06-05 12:32:00,1.79363,1.79366,1.79353,1.79362,32000000.0
2007-06-05 12:33:00,1.79386,1.79386,1.79378,1.79378,40000000.0
2007-06-05 12:34:00,1.79353,1.7936,1.79334,1.79346,14000000.0
2007-06-05 12:35:00,1.79341,1.79341,1.79286,1.79303,8000000.0
2007-06-05 12:36:00,1.79258,1.79258,1.79177,1.79177,36000000.0
2007-06-05 12:37:00,1.79235,1.79268,1.79235,1.7925,22000000.0
2007-06-05 12:38:00,1.79244,1.79244,1.79225,1.79238,12000000.0
2007-06-05 12:39:00,1.79236,1.79236,1.79205,1.79205,20000000.0
2007-06-05 12:40:00,1.79238,1.7926,1.79221,1.79221,16000000.0
2007-06-05 12:41:00,1.7922,1.79255,1.7922,1.79251,10000000.0
2007-06-05 12:42:00,1.79258,1.79305,1.79258,1.79305,26000000.0
2007-06-05 12:43:00,1.79318,1.79318,1.79297,1.79311,9000000.0
2007-06-05 12:44:00,1.7931,1.7931,1.79301,1.79301,21000000.0
2007-06-05 12:45:00,1.79309,1.79316,1.79309,1.79312,30000000.0
2007-06-05 12:46:00,1.79325,1.79342,1.79325,1.79334,41000000.0
2007-06-05 12:47:00,1.7934,1.79355,1.7934,1.79349,26000000.0
2007-06-05 12:48:00,1.79347,1.79347,1.79308,1.79314,27000000.0
2007-06-05 12:49:00,1.79314,1.79314,1.79235,1.79235,36000000.0
2007-06-05 12:50:00,1.79243,1.79257,1.79223,1.79257,34000000.0
2007-06-05 12:51:00,1.7925,1.79273,1.7925,1.79271,25000000.0
2007-06-05 12:52:00,1.79278,1.79278,1.79251,1.79274,26000000.0
2007-06-05 12:53:00,1.79278,1.79291,1.79271,1.79291,16000000.0
2007-06-05 12:54:00,1.79306,1.79306,1.79268,1.79268,28000000.0
2007-06-05 12:55:00,1.79281,1.79308,1.79275,1.79283,29000000.0
2007-06-05 12:56:00,1.79281,1.79304,1.79281,1.79304,30000000.0
2007-06-05 12:57:00,1.79293,1.79332,1.79291,1.79321,26000000.0
2007-06-05 12:58:00,1.79327,1.79327,1.79308,1.79322,14000000.0
2007-06-05 12:59:00,1.79319,1.79319,1.79288,1.79288,32000000.0
2007-06-05 13:00:00,1.79259,1.79297,1.79259,1.79297,20000000.0
2007-06-05 13:01:00,1.7928,1.7931,1.79271,1.79279,31000000.0
2007-06-05 13:02:00,1.79279,1.79284,1.79258,1.79258,12000000.0
2007-06-05 13:03:00,1.79268,1.79281,1.79265,1.79273,21000000.0
2007-06-05 13:04:00,1.79294,1.7931,1.79294,1.7931,7000000.0
2007-06-05 13:05:00,1.7932,1.79342,1.7932,1.79324,17000000.0
2007-06-05 13:06:00,1.79317,1.79317,1.79296,1.79296,22000000.0
2007-06-05 13:07:00,1.79304,1.79304,1.79273,1.79279,17000000.0
2007-06-05 13:08:00,1.79296,1.79296,1.79272,1.79288,37000000.0
2007-06-05 13:09:00,1.79223,1.79258,1.7915,1.7921,33000000.0
2007-06-05 13:10:00,1.79277,1.79279,1.79257,1.7926,32000000.0
2007-06-05 13:11:00,1.79246,1.79246,1.79212,1.79222,21000000.0
2007-06-05 13:12:00,1.79256,1.79261,1.79255,1.79261,7000000.0
2007-06-05 13:13:00,1.79269,1.79288,1.79269,1.79274,11000000.0
2007-06-05 13:14:00,1.79282,1.79297,1.7928,1.79297,33000000.0
2007-06-05 13:15:00,1.793,1.793,1.79269,1.79269,25000000.0
2007-06-05 13:16:00,1.7927,1.79287,1.7927,1.79287,20000000.0
2007-06-05 13:17:00,1.79261,1.79262,1.79246,1.79262,19000000.0
2007-06-05 13:18:00,1.79233,1.79233,1.79117,1.79215,41000000.0
2007-06-05 13:19:00,1.79263,1.7927,1.79263,1.7927,36000000.0
2007-06-05 13:20:00,1.79264,1.79264,1.79253,1.79253,36000000.0
2007-06-05 13:21:00,1.79255,1.79255,1.79243,1.79243,54000000.0
2007-06-05 13:22:00,1.79246,1.79259,1.79245,1.79259,41000000.0
2007-06-05 13:23:00,1.79237,1.79255,1.79237,1.79244,11000000.0
2007-06-05 13:24:00,1.79232,1.79262,1.79132,1.79232,23000000.0
2007-06-05 13:25:00,1.7924,1.79269,1.7924,1.79269,25000000.0
2007-06-05 13:26:00,1.79278,1.7929,1.79278,1.7928,20000000.0
2007-06-05 13:27:00,1.79297,1.79316,1.79278,1.79316,32000000.0
2007-06-05 13:28:00,1.79322,1.79322,1.79309,1.79309,26000000.0
2007-06-05 13:29:00,1.79312,1.79316,1.79289,1.79316,25000000.0
2007-06-05 13:30:00,1.79321,1.79321,1.7926,1.7926,16000000.0
2007-06-05 13:31:00,1.79276,1.79294,1.79262,1.79294,21000000.0
2007-06-05 13:32:00,1.7932,1.79328,1.79301,1.79328,28000000.0
2007-06-05 13:33:00,1.79315,1.79317,1.79304,1.79311,18000000.0
2007-06-05 13:34:00,1.79265,1.79265,1.79239,1.79258,35000000.0
2007-06-05 13:35:00,1.79215,1.79234,1.7921,1.79234,10000000.0
2007-06-05 13:36:00,1.79367,1.79377,1.79242,1.79242,40000000.0
2007-06-05 13:37:00,1.79214,1.79244,1.79213,1.79219,22000000.0
2007-06-05 13:38:00,1.7923,1.7932,1.7923,1.79315,39000000.0
2007-06-05 13:39:00,1.79319,1.79334,1.7931,1.7931,32000000.0
2007-06-05 13:40:00,1.79326,1.79339,1.79297,1.79297,35000000.0
2007-06-05 13:41:00,1.79293,1.7931,1.79288,1.7931,27000000.0
2007-06-05 13:42:00,1.79312,1.79315,1.79308,1.7931,32000000.0
2007-06-05 13:43:00,1.79309,1.79309,1.79277,1.79284,26000000.0
2007-06-05 13:44:00,1.79295,1.7933,1.79293,1.7933,25000000.0
2007-06-05 13:45:00,1.79343,1.79348,1.79343,1.79347,21000000.0
2007-06-05 13:46:00,1.79376,1.7938,1.79262,1.7938,13000000.0
2007-06-05 13:47:00,1.79344,1.79365,1.79344,1.79345,22000000.0
2007-06-05 13:48:00,1.7936,1.79392,1.7936,1.79392,21000000.0
2007-06-05 13:49:00,1.79413,1.79413,1.79383,1.79385,24000000.0
2007-06-05 13:50:00,1.79389,1.79389,1.79371,1.79382,27000000.0
2007-06-05 13:51:00,1.79365,1.79365,1.79341,1.79341,27000000.0
2007-06-05 13:52:00,1.79333,1.79337,1.79322,1.79326,31000000.0
2007-06-05 13:53:00,1.79331,1.79344,1.79325,1.7933,31000000.0
2007-06-05 13:54:00,1.79351,1.7939,1.79351,1.79385,28000000.0
2007-06-05 13:55:00,1.79415,1.79422,1.7939,1.79392,33000000.0
2007-06-05 13:56:00,1.79403,1.79422,1.79402,1.79405,23000000.0
2007-06-05 13:57:00,1.79414,1.79421,1.79414,1.79421,19000000.0
2007-06-05 13:58:00,1.79401,1.79435,1.79401,1.79435,30000000.0
2007-06-05 13:59:00,1.79468,1.7948,1.79455,1.79477,39000000.0
2007-06-05 14:00:00,1.79485,1.79485,1.7945,1.7945,30000000.0
2007-06-05 14:01:00,1.79448,1.7951,1.79448,1.7951,16000000.0
2007-06-05 14:02:00,1.79498,1.7953,1.79498,1.7953,34000000.0
2007-06-05 14:03:00,1.79522,1.79522,1.79494,1.79517,24000000.0
2007-06-05 14:04:00,1.79531,1.79531,1.79511,1.79514,20000000.0
2007-06-05 14:05:00,1.79515,1.79533,1.79515,1.79524,31000000.0
2007-06-05 14:06:00,1.79519,1.79526,1.79512,1.79513,28000000.0
2007-06-05 14:07:00,1.79548,1.79578,1.79539,1.79578,32000000.0
2007-06-05 14:08:00,1.79569,1.79579,1.79555,1.79555,22000000.0
2007-06-05 14:09:00,1.79526,1.79606,1.79526,1.79606,15000000.0
2007-06-05 14:10:00,1.79593,1.79593,1.79539,1.79539,24000000.0
2007-06-05 14:11:00,1.79506,1.7955,1.79506,1.7951,22000000.0
2007-06-05 14:12:00,1.79487,1.79487,1.79478,1.79485,17000000.0
2007-06-05 14:13:00,1.79489,1.7951,1.79489,1.79506,19000000.0
2007-06-05 14:14:00,1.79503,1.79503,1.7948,1.79485,22000000.0
2007-06-05 14:15:00,1.79477,1.79507,1.79468,1.79507,26000000.0
2007-06-05 14:16:00,1.79519,1.79566,1.79519,1.79566,10000000.0
2007-06-05 14:17:00,1.79539,1.79539,1.79491,1.79491,8000000.0
2007-06-05 14:18:00,1.79491,1.79503,1.79488,1.79495,13000000.0
2007-06-05 14:19:00,1.79507,1.79567,1.79505,1.79567,29000000.0
2007-06-05 14:20:00,1.79571,1.79636,1.79571,1.79636,15000000.0
2007-06-05 14:21:00,1.79644,1.7965,1.79625,1.79625,18000000.0
2007-06-05 14:22:00,1.79629,1.79651,1.79615,1.79615,10000000.0
2007-06-05 14:23:00,1.79611,1.79628,1.79599,1.79628,24000000.0
2007-06-05 14:24:00,1.79643,1.79646,1.79637,1.79642,17000000.0
2007-06-05 14:25:00,1.79697,1.79697,1.79682,1.79682,31000000.0
2007-06-05 14:26:00,1.79657,1.79678,1.7965,1.79668,14000000.0
2007-06-05 14:27:00,1.79649,1.79649,1.7961,1.79629,14000000.0
2007-06-05 14:28:00,1.79651,1.79672,1.79646,1.79672,9000000.0
2007-06-05 14:29:00,1.79678,1.79704,1.79676,1.79704,7000000.0
2007-06-05 14:30:00,1.7972,1.7972,1.79672,1.79673,17000000.0
2007-06-05 14:31:00,1.79675,1.79717,1.79675,1.79702,21000000.0
2007-06-05 14:32:00,1.79723,1.79779,1.79723,1.79777,8000000.0
2007-06-05 14:33:00,1.79854,1.80038,1.79854,1.80038,10000000.0
2007-06-05 14:34:00,1.80042,1.8005,1.80033,1.80033,11000000.0
2007-06-05 14:35:00,1.80034,1.80078,1.80034,1.80078,7000000.0
2007-06-05 14:36:00,1.80095,1.80101,1.80065,1.80101,8000000.0
2007-06-05 14:37:00,1.80151,1.80151,1.80123,1.80143,11000000.0
2007-06-05 14:38:00,1.80231,1.80255,1.80181,1.80181,7000000.0
2007-06-05 14:39:00,1.80161,1.80198,1.80127,1.80198,8000000.0
2007-06-05 14:40:00,1.8023,1.8025,1.80221,1.80241,8000000.0
2007-06-05 14:41:00,1.80221,1.80221,1.80172,1.80176,10000000.0
2007-06-05 14:42:00,1.80192,1.80207,1.80159,1.80159,9000000.0
2007-06-05 14:43:00,1.80149,1.80149,1.80068,1.80068,8000000.0
2007-06-05 14:44:00,1.80075,1.80163,1.80073,1.80163,8000000.0
2007-06-05 14:45:00,1.80175,1.80209,1.80159,1.80204,7000000.0
2007-06-05 14:46:00,1.80178,1.80197,1.80178,1.80185,9000000.0
2007-06-05 14:47:00,1.80225,1.80248,1.80209,1.80241,8000000.0
2007-06-05 14:48:00,1.80246,1.80269,1.8022,1.80269,8000000.0
2007-06-05 14:49:00,1.80275,1.80301,1.80275,1.80299,9000000.0
2007-06-05 14:50:00,1.80352,1.80369,1.80345,1.80365,7000000.0
2007-06-05 14:51:00,1.80362,1.80396,1.80362,1.80387,10000000.0
2007-06-05 14:52:00,1.80362,1.80402,1.80344,1.80402,7000000.0
2007-06-05 14:53:00,1.8042,1.80433,1.80393,1.80399,7000000.0
2007-06-05 14:54:00,1.80329,1.80329,1.80287,1.80304,8000000.0
2007-06-05 14:55:00,1.80311,1.80325,1.80311,1.80319,7000000.0
2007-06-05 14:56:00,1.80332,1.8034,1.80328,1.80337,8000000.0
2007-06-05 14:57:00,1.80395,1.80447,1.80395,1.8044,7000000.0
2007-06-05 14:58:00,1.80407,1.80407,1.8038,1.8038,8000000.0
2007-06-05 14:59:00,1.80378,1.80406,1.80378,1.80398,8000000.0
2007-06-05 15:00:00,1.80421,1.80444,1.80402,1.80444,7000000.0
2007-06-05 15:01:00,1.80418,1.80431,1.80412,1.80431,8000000.0
2007-06-05 15:02:00,1.80407,1.80407,1.80392,1.80403,7000000.0
2007-06-05 15:03:00,1.80407,1.80411,1.80391,1.80399,7000000.0
2007-06-05 15:04:00,1.80408,1.80408,1.80383,1.80385,8000000.0
2007-06-05 15:05:00,1.80377,1.80377,1.80355,1.80355,7000000.0
2007-06-05 15:06:00,1.80335,1.80335,1.80281,1.80302,8000000.0
2007-06-05 15:07:00,1.80327,1.80362,1.80281,1.80362,11000000.0
2007-06-05 15:08:00,1.80334,1.80334,1.80294,1.80294,8000000.0
2007-06-05 15:09:00,1.8028,1.80322,1.8028,1.80322,7000000.0
2007-06-05 15:10:00,1.80327,1.80327,1.80289,1.80289,7000000.0
2007-06-05 15:11:00,1.80281,1.80324,1.80281,1.80312,11000000.0
2007-06-05 15:12:00,1.80374,1.80374,1.80338,1.80346,10000000.0
2007-06-05 15:13:00,1.80352,1.80479,1.80352,1.80479,9000000.0
2007-06-05 15:14:00,1.80504,1.80585,1.80504,1.80585,10000000.0
2007-06-05 15:15:00,1.80615,1.80615,1.80502,1.80502,8000000.0
2007-06-05 15:16:00,1.80464,1.80508,1.80464,1.80508,9000000.0
2007-06-05 15:17:00,1.80526,1.80538,1.80507,1.80538,9000000.0
2007-06-05 15:18:00,1.80566,1.80568,1.80542,1.80542,8000000.0
2007-06-05 15:19:00,1.80522,1.80553,1.80522,1.80548,7000000.0
2007-06-05 15:20:00,1.80558,1.80558,1.80531,1.80537,9000000.0
2007-06-05 15:21:00,1.80525,1.80528,1.80501,1.80511,8000000.0
2007-06-05 15:22:00,1.80484,1.80484,1.80441,1.80441,9000000.0
2007-06-05 15:23:00,1.80428,1.80444,1.80417,1.80427,8000000.0
2007-06-05 15:24:00,1.80426,1.80436,1.80416,1.80416,8000000.0
2007-06-05 15:25:00,1.80345,1.80345,1.80218,1.80218,7000000.0
2007-06-05 15:26:00,1.80215,1.80309,1.80215,1.80309,7000000.0
2007-06-05 15:27:00,1.80324,1.80338,1.80324,1.80324,7000000.0
2007-06-05 15:28:00,1.80331,1.80331,1.80306,1.80324,11000000.0
2007-06-05 15:29:00,1.80292,1.80301,1.80274,1.80299,7000000.0
2007-06-05 15:30:00,1.80309,1.80309,1.80245,1.80245,9000000.0
2007-06-05 15:31:00,1.80256,1.80278,1.80251,1.80258,9000000.0
2007-06-05 15:32:00,1.80213,1.80233,1.80211,1.80233,10000000.0
2007-06-05 15:33:00,1.80237,1.80239,1.80222,1.80227,8000000.0
2007-06-05 15:34:00,1.80255,1.8026,1.80244,1.80249,9000000.0
2007-06-05 15:35:00,1.80252,1.8028,1.80252,1.80265,7000000.0
2007-06-05 15:36:00,1.8026,1.80269,1.80236,1.80236,7000000.0
2007-06-05 15:37:00,1.80241,1.80286,1.80241,1.80273,8000000.0
2007-06-05 15:38:00,1.80071,1.80319,1.80071,1.80319,7000000.0
2007-06-05 15:39:00,1.80361,1.8039,1.80345,1.8039,10000000.0
2007-06-05 15:40:00,1.80382,1.80382,1.80362,1.80364,9000000.0
2007-06-05 15:41:00,1.80365,1.80365,1.80343,1.80355,11000000.0
2007-06-05 15:42:00,1.8033,1.8033,1.80257,1.80257,8000000.0
2007-06-05 15:43:00,1.80252,1.80278,1.8024,1.80256,8000000.0
2007-06-05 15:44:00,1.80245,1.80266,1.80233,1.80254,8000000.0
2007-06-05 15:45:00,1.80264,1.80301,1.80256,1.80301,8000000.0
2007-06-05 15:46:00,1.80287,1.80323,1.80278,1.80303,10000000.0
2007-06-05 15:47:00,1.80296,1.80317,1.80288,1.80315,7000000.0
2007-06-05 15:48:00,1.80346,1.80346,1.80215,1.80215,7000000.0
2007-06-05 15:49:00,1.80192,1.80203,1.80162,1.80162,8000000.0
2007-06-05 15:50:00,1.80153,1.80165,1.80133,1.80133,8000000.0
2007-06-05 15:51:00,1.80129,1.80163,1.80129,1.80163,9000000.0
2007-06-05 15:52:00,1.80173,1.80189,1.80169,1.80169,7000000.0
2007-06-05 15:53:00,1.80113,1.80144,1.80113,1.80138,7000000.0
2007-06-05 15:54:00,1.80146,1.80161,1.80141,1.80161,11000000.0
2007-06-05 15:55:00,1.80168,1.80227,1.80168,1.8019,9000000.0
2007-06-05 15:56:00,1.80194,1.80212,1.80194,1.80206,7000000.0
2007-06-05 15:57:00,1.80218,1.80236,1.80218,1.80222,10000000.0
2007-06-05 15:58:00,1.80207,1.80221,1.802,1.80205,10000000.0
2007-06-05 15:59:00,1.80232,1.80232,1.80111,1.80111,7000000.0
2007-06-05 16:00:00,1.80082,1.80222,1.80082,1.80222,7000000.0
2007-06-05 16:01:00,1.80223,1.80223,1.80154,1.8019,9000000.0
2007-06-05 16:02:00,1.80166,1.80178,1.8014,1.8014,8000000.0
2007-06-05 16:03:00,1.80117,1.80117,1.80066,1.80072,11000000.0
2007-06-05 16:04:00,1.80043,1.80086,1.80043,1.80086,8000000.0
2007-06-05 16:05:00,1.80087,1.80087,1.80043,1.80077,9000000.0
2007-06-05 16:06:00,1.80094,1.80119,1.80094,1.80102,10000000.0
2007-06-05 16:07:00,1.80081,1.80081,1.80054,1.80054,10000000.0
2007-06-05 16:08:00,1.80011,1.80011,1.79954,1.7997,8000000.0
2007-06-05 16:09:00,1.79936,1.79939,1.79915,1.79915,7000000.0
2007-06-05 16:10:00,1.79946,1.79951,1.79927,1.79951,7000000.0
2007-06-05 16:11:00,1.79971,1.79974,1.79949,1.79973,10000000.0
2007-06-05 16:12:00,1.79975,1.80007,1.79968,1.79968,9000000.0
2007-06-05 16:13:00,1.79932,1.79932,1.79831,1.79831,7000000.0
2007-06-05 16:14:00,1.79832,1.79843,1.79804,1.79804,11000000.0
2007-06-05 16:15:00,1.79821,1.79853,1.79821,1.79843,7000000.0
2007-06-05 16:16:00,1.79791,1.7983,1.79783,1.79828,7000000.0
2007-06-05 16:17:00,1.79836,1.79874,1.79836,1.79874,11000000.0
2007-06-05 16:18:00,1.79852,1.79868,1.79847,1.79865,11000000.0
2007-06-05 16:19:00,1.79844,1.79874,1.79842,1.79869,11000000.0
2007-06-05 16:20:00,1.79892,1.79917,1.79876,1.79876,9000000.0
2007-06-05 16:21:00,1.79863,1.79863,1.79807,1.79819,9000000.0
2007-06-05 16:22:00,1.79829,1.79829,1.79788,1.79788,8000000.0
2007-06-05 16:23:00,1.79823,1.79865,1.79823,1.79863,8000000.0
2007-06-05 16:24:00,1.79858,1.79861,1.79834,1.79834,10000000.0
2007-06-05 16:25:00,1.79845,1.79868,1.79845,1.79854,7000000.0
2007-06-05 16:26:00,1.79858,1.79858,1.79832,1.79852,7000000.0
2007-06-05 16:27:00,1.7982,1.7982,1.79785,1.79791,11000000.0
2007-06-05 16:28:00,1.79777,1.79806,1.79768,1.79772,11000000.0
2007-06-05 16:29:00,1.79793,1.79794,1.79763,1.79763,7000000.0
2007-06-05 16:30:00,1.79808,1.7984,1.79802,1.7984,8000000.0
2007-06-05 16:31:00,1.79862,1.79882,1.79862,1.79881,7000000.0
2007-06-05 16:32:00,1.79855,1.79855,1.7983,1.79851,8000000.0
2007-06-05 16:33:00,1.79894,1.79894,1.79876,1.79879,11000000.0
2007-06-05 16:34:00,1.79865,1.79875,1.79857,1.79875,8000000.0
2007-06-05 16:35:00,1.79869,1.79869,1.79814,1.79814,7000000.0
2007-06-05 16:36:00,1.79823,1.79836,1.79823,1.79828,8000000.0
2007-06-05 16:37:00,1.79824,1.79825,1.79805,1.79825,8000000.0
2007-06-05 16:38:00,1.79859,1.79867,1.79836,1.79857,7000000.0
2007-06-05 16:39:00,1.79851,1.79878,1.79851,1.79861,8000000.0
2007-06-05 16:40:00,1.79862,1.79887,1.79857,1.79876,11000000.0
2007-06-05 16:41:00,1.79886,1.79889,1.7986,1.79875,10000000.0
2007-06-05 16:42:00,1.79838,1.79852,1.79832,1.79839,7000000.0
2007-06-05 16:43:00,1.79816,1.79833,1.79811,1.79811,7000000.0
2007-06-05 16:44:00,1.7979,1.79805,1.79788,1.798,7000000.0
2007-06-05 16:45:00,1.79788,1.798,1.79778,1.79778,11000000.0
2007-06-05 16:46:00,1.79788,1.79803,1.79768,1.79803,11000000.0
2007-06-05 16:47:00,1.79821,1.79827,1.7982,1.79825,7000000.0
2007-06-05 16:48:00,1.79803,1.79875,1.79796,1.79875,10000000.0
2007-06-05 16:49:00,1.79921,1.79921,1.7988,1.79916,8000000.0
2007-06-05 16:50:00,1.79916,1.79917,1.799,1.79906,8000000.0
2007-06-05 16:51:00,1.79907,1.79923,1.79906,1.7992,9000000.0
2007-06-05 16:52:00,1.79915,1.79945,1.79915,1.79945,7000000.0
2007-06-05 16:53:00,1.79931,1.79931,1.79891,1.79891,8000000.0
2007-06-05 16:54:00,1.79883,1.79917,1.79878,1.79917,7000000.0
2007-06-05 16:55:00,1.79923,1.79935,1.79923,1.79923,11000000.0
2007-06-05 16:56:00,1.79923,1.79929,1.79911,1.79911,11000000.0
2007-06-05 16:57:00,1.7991,1.7995,1.7991,1.7995,7000000.0
2007-06-05 16:58:00,1.7994,1.79965,1.79936,1.79936,8000000.0
2007-06-05 16:59:00,1.79812,1.79964,1.79812,1.79951,7000000.0
2007-06-05 17:00:00,1.79917,1.79929,1.79897,1.79902,11000000.0
2007-06-05 17:01:00,1.79941,1.7998,1.79941,1.7998,7000000.0
2007-06-05 17:02:00,1.79985,1.79997,1.79983,1.79983,8000000.0
2007-06-05 17:03:00,1.79982,1.79997,1.79807,1.7998,7000000.0
2007-06-05 17:04:00,1.79987,1.79989,1.79982,1.79984,7000000.0
2007-06-05 17:05:00,1.79986,1.79994,1.79978,1.79986,10000000.0
2007-06-05 17:06:00,1.79959,1.79964,1.79948,1.79948,9000000.0
2007-06-05 17:07:00,1.7997,1.79971,1.79954,1.79957,8000000.0
2007-06-05 17:08:00,1.79959,1.79959,1.79932,1.79938,9000000.0
2007-06-05 17:09:00,1.79915,1.7992,1.7981,1.7981,8000000.0
2007-06-05 17:10:00,1.79939,1.79939,1.79921,1.79927,9000000.0
2007-06-05 17:11:00,1.79928,1.79934,1.79924,1.79934,8000000.0
2007-06-05 17:12:00,1.79931,1.79939,1.79912,1.7993,7000000.0
2007-06-05 17:13:00,1.79898,1.79898,1.79875,1.79875,8000000.0
2007-06-05 17:14:00,1.79889,1.79899,1.79886,1.79899,8000000.0
2007-06-05 17:15:00,1.79897,1.79915,1.79886,1.79915,7000000.0
2007-06-05 17:16:00,1.79928,1.79928,1.79904,1.79918,10000000.0
2007-06-05 17:17:00,1.79874,1.79912,1.79858,1.79912,7000000.0
2007-06-05 17:18:00,1.79888,1.79899,1.79859,1.79859,9000000.0
2007-06-05 17:19:00,1.79883,1.79884,1.79872,1.79884,7000000.0
2007-06-05 17:20:00,1.79888,1.79888,1.79858,1.79858,8000000.0
2007-06-05 17:21:00,1.79856,1.79894,1.79856,1.79894,10000000.0
2007-06-05 17:22:00,1.79877,1.79926,1.79876,1.79915,8000000.0
2007-06-05 17:23:00,1.79915,1.79923,1.79896,1.79919,8000000.0
2007-06-05 17:24:00,1.7994,1.7994,1.79925,1.79938,7000000.0
2007-06-05 17:25:00,1.79934,1.79934,1.79916,1.79926,7000000.0
2007-06-05 17:26:00,1.79914,1.79926,1.79894,1.79925,7000000.0
2007-06-05 17:27:00,1.79919,1.79919,1.79894,1.79909,9000000.0
2007-06-05 17:28:00,1.7991,1.79926,1.799,1.79921,7000000.0
2007-06-05 17:29:00,1.79898,1.79898,1.79861,1.79861,8000000.0
2007-06-05 17:30:00,1.79864,1.79873,1.79833,1.79873,8000000.0
2007-06-05 17:31:00,1.79866,1.79866,1.79819,1.79819,9000000.0
2007-06-05 17:32:00,1.79843,1.79868,1.79825,1.79858,8000000.0
2007-06-05 17:33:00,1.7986,1.79864,1.7985,1.79857,11000000.0
2007-06-05 17:34:00,1.79864,1.79888,1.79855,1.79888,9000000.0
2007-06-05 17:35:00,1.79898,1.79903,1.79883,1.79901,7000000.0
2007-06-05 17:36:00,1.79881,1.79881,1.79835,1.79835,7000000.0
2007-06-05 17:37:00,1.79798,1.79831,1.79779,1.79831,7000000.0
2007-06-05 17:38:00,1.79808,1.79822,1.79805,1.79822,8000000.0
2007-06-05 17:39:00,1.79788,1.79807,1.79735,1.79797,7000000.0
2007-06-05 17:40:00,1.79817,1.79834,1.79813,1.79834,9000000.0
2007-06-05 17:41:00,1.79822,1.79856,1.79822,1.79856,8000000.0
2007-06-05 17:42:00,1.79856,1.79856,1.79836,1.79838,11000000.0
2007-06-05 17:43:00,1.79865,1.79876,1.79864,1.79869,7000000.0
2007-06-05 17:44:00,1.79879,1.79879,1.79844,1.79878,10000000.0
2007-06-05 17:45:00,1.79883,1.79896,1.79875,1.79896,7000000.0
2007-06-05 17:46:00,1.79882,1.79882,1.7986,1.7986,8000000.0
2007-06-05 17:47:00,1.79886,1.79886,1.79849,1.79879,8000000.0
2007-06-05 17:48:00,1.79887,1.799,1.79885,1.79897,7000000.0
2007-06-05 17:49:00,1.79887,1.79887,1.79862,1.79862,7000000.0
2007-06-05 17:50:00,1.79872,1.79886,1.79872,1.79874,7000000.0
2007-06-05 17:51:00,1.79881,1.79904,1.79881,1.79904,7000000.0
2007-06-05 17:52:00,1.79895,1.79898,1.79867,1.79878,7000000.0
2007-06-05 17:53:00,1.7987,1.7987,1.79852,1.79855,7000000.0
2007-06-05 17:54:00,1.79873,1.79886,1.7987,1.79885,11000000.0
2007-06-05 17:55:00,1.79869,1.79878,1.79867,1.79877,7000000.0
2007-06-05 17:56:00,1.79884,1.79884,1.7987,1.79873,7000000.0
2007-06-05 17:57:00,1.79883,1.79888,1.79874,1.79883,10000000.0
2007-06-05 17:58:00,1.7988,1.79884,1.79869,1.79879,10000000.0
2007-06-05 17:59:00,1.79873,1.79903,1.79862,1.79903,10000000.0
2007-06-05 18:00:00,1.79877,1.79894,1.79877,1.79884,10000000.0
2007-06-05 18:01:00,1.7989,1.79905,1.7989,1.79902,8000000.0
2007-06-05 18:02:00,1.79901,1.79916,1.79887,1.79887,8000000.0
2007-06-05 18:03:00,1.79916,1.79927,1.79893,1.79893,10000000.0
2007-06-05 18:04:00,1.79955,1.80012,1.79955,1.80012,8000000.0
2007-06-05 18:05:00,1.80027,1.80031,1.80015,1.80019,10000000.0
2007-06-05 18:06:00,1.80012,1.80016,1.79999,1.80004,10000000.0
2007-06-05 18:07:00,1.80019,1.80019,1.79995,1.80013,8000000.0
2007-06-05 18:08:00,1.80033,1.80036,1.80021,1.80026,8000000.0
2007-06-05 18:09:00,1.80025,1.80037,1.8002,1.80037,8000000.0
2007-06-05 18:10:00,1.80048,1.80057,1.80042,1.80057,11000000.0
2007-06-05 18:11:00,1.80063,1.80074,1.80054,1.80069,7000000.0
2007-06-05 18:12:00,1.80112,1.80112,1.80087,1.80087,9000000.0
2007-06-05 18:13:00,1.80108,1.80138,1.80083,1.80138,11000000.0
2007-06-05 18:14:00,1.80093,1.80093,1.80074,1.80082,7000000.0
2007-06-05 18:15:00,1.80079,1.80079,1.8005,1.80069,8000000.0
2007-06-05 18:16:00,1.80119,1.80126,1.80095,1.80106,11000000.0
2007-06-05 18:17:00,1.80094,1.80107,1.80089,1.80098,10000000.0
2007-06-05 18:18:00,1.80073,1.80081,1.80049,1.80081,8000000.0
2007-06-05 18:19:00,1.80084,1.8014,1.80084,1.8014,9000000.0
2007-06-05 18:20:00,1.8016,1.80194,1.8016,1.80192,7000000.0
2007-06-05 18:21:00,1.80232,1.80252,1.80064,1.80244,11000000.0
2007-06-05 18:22:00,1.80296,1.80367,1.80295,1.80367,11000000.0
2007-06-05 18:23:00,1.80352,1.80352,1.80324,1.80324,8000000.0
2007-06-05 18:24:00,1.80325,1.80328,1.80301,1.80312,10000000.0
2007-06-05 18:25:00,1.80284,1.80311,1.80265,1.80311,7000000.0
2007-06-05 18:26:00,1.80372,1.80447,1.80372,1.80441,8000000.0
2007-06-05 18:27:00,1.80429,1.80434,1.80379,1.80411,7000000.0
2007-06-05 18:28:00,1.80443,1.80451,1.80398,1.80398,7000000.0
2007-06-05 18:29:00,1.80428,1.80469,1.80424,1.80469,7000000.0
2007-06-05 18:30:00,1.80443,1.80443,1.80422,1.80431,8000000.0
2007-06-05 18:31:00,1.8042,1.8042,1.80387,1.80387,9000000.0
2007-06-05 18:32:00,1.80384,1.804,1.80382,1.80382,11000000.0
2007-06-05 18:33:00,1.804,1.804,1.8035,1.8035,11000000.0
2007-06-05 18:34:00,1.80342,1.80342,1.80314,1.80314,7000000.0
2007-06-05 18:35:00,1.80293,1.80297,1.80267,1.80267,8000000.0
2007-06-05 18:36:00,1.80298,1.80317,1.80296,1.80316,7000000.0
2007-06-05 18:37:00,1.80329,1.80354,1.80322,1.80344,8000000.0
2007-06-05 18:38:00,1.80366,1.80367,1.80345,1.80351,8000000.0
2007-06-05 18:39:00,1.8033,1.80345,1.80317,1.80344,7000000.0
2007-06-05 18:40:00,1.80344,1.80369,1.80329,1.80369,7000000.0
2007-06-05 18:41:00,1.80367,1.80371,1.8036,1.80362,8000000.0
2007-06-05 18:42:00,1.80349,1.80356,1.80335,1.80339,11000000.0
2007-06-05 18:43:00,1.80367,1.80391,1.80359,1.80391,8000000.0
2007-06-05 18:44:00,1.80387,1.80435,1.80387,1.80435,7000000.0
2007-06-05 18:45:00,1.80456,1.80456,1.80418,1.80447,11000000.0
2007-06-05 18:46:00,1.80445,1.80478,1.80412,1.80478,9000000.0
2007-06-05 18:47:00,1.80449,1.80451,1.80417,1.80417,8000000.0
2007-06-05 18:48:00,1.805,1.80504,1.80485,1.80485,9000000.0
2007-06-05 18:49:00,1.80512,1.80539,1.80512,1.8052,7000000.0
2007-06-05 18:50:00,1.80509,1.80509,1.80481,1.80492,11000000.0
2007-06-05 18:51:00,1.80496,1.80502,1.80481,1.80492,7000000.0
2007-06-05 18:52:00,1.80475,1.80486,1.80455,1.80486,8000000.0
2007-06-05 18:53:00,1.80498,1.80557,1.80498,1.80557,11000000.0
2007-06-05 18:54:00,1.80548,1.80548,1.8045,1.8045,7000000.0
2007-06-05 18:55:00,1.80458,1.80487,1.80458,1.80476,7000000.0
2007-06-05 18:56:00,1.80435,1.80446,1.8043,1.8043,7000000.0
2007-06-05 18:57:00,1.80429,1.80435,1.80418,1.80421,10000000.0
2007-06-05 18:58:00,1.80417,1.80433,1.80395,1.80424,9000000.0
2007-06-05 18:59:00,1.80427,1.80447,1.80427,1.80447,8000000.0
2007-06-05 19:00:00,1.80439,1.80439,1.80396,1.80396,7000000.0
2007-06-05 19:01:00,1.80433,1.80444,1.80424,1.80424,7000000.0
2007-06-05 19:02:00,1.8042,1.8042,1.80401,1.80414,8000000.0
2007-06-05 19:03:00,1.80419,1.80419,1.80395,1.80402,7000000.0
2007-06-05 19:04:00,1.80427,1.80444,1.80427,1.8044,8000000.0
2007-06-05 19:05:00,1.80423,1.80469,1.80423,1.80469,8000000.0
2007-06-05 19:06:00,1.80463,1.80473,1.80415,1.80454,8000000.0
2007-06-05 19:07:00,1.80501,1.80554,1.80501,1.80553,9000000.0
2007-06-05 19:08:00,1.80548,1.80558,1.80548,1.80556,8000000.0
2007-06-05 19:09:00,1.80568,1.80579,1.80558,1.80579,7000000.0
2007-06-05 19:10:00,1.80582,1.80616,1.80577,1.80582,11000000.0
2007-06-05 19:11:00,1.80539,1.80549,1.80528,1.80549,10000000.0
2007-06-05 19:12:00,1.80567,1.80567,1.80542,1.80567,7000000.0
2007-06-05 19:13:00,1.80576,1.80576,1.80421,1.80559,8000000.0
2007-06-05 19:14:00,1.8055,1.8055,1.80519,1.80519,8000000.0
2007-06-05 19:15:00,1.80524,1.80524,1.80504,1.80514,10000000.0
2007-06-05 19:16:00,1.80522,1.80522,1.80498,1.80504,8000000.0
2007-06-05 19:17:00,1.80523,1.80533,1.80516,1.80527,10000000.0
2007-06-05 19:18:00,1.80518,1.80519,1.80495,1.80508,11000000.0
2007-06-05 19:19:00,1.80504,1.80508,1.80485,1.80489,8000000.0
2007-06-05 19:20:00,1.80474,1.80474,1.80432,1.80432,11000000.0
2007-06-05 19:21:00,1.80436,1.80436,1.80411,1.80433,10000000.0
2007-06-05 19:22:00,1.80452,1.80501,1.80452,1.80501,9000000.0
2007-06-05 19:23:00,1.80509,1.80524,1.80502,1.80524,8000000.0
2007-06-05 19:24:00,1.80507,1.80508,1.8049,1.805,9000000.0
2007-06-05 19:25:00,1.8039,1.80437,1.8039,1.80437,9000000.0
2007-06-05 19:26:00,1.80495,1.80501,1.80491,1.80501,7000000.0
2007-06-05 19:27:00,1.80493,1.80493,1.80479,1.8048,8000000.0
2007-06-05 19:28:00,1.80483,1.80492,1.80472,1.80492,10000000.0
2007-06-05 19:29:00,1.80497,1.80527,1.80497,1.80527,7000000.0
2007-06-05 19:30:00,1.80526,1.80544,1.80518,1.80524,10000000.0
2007-06-05 19:31:00,1.80488,1.80488,1.80449,1.80464,7000000.0
2007-06-05 19:32:00,1.80438,1.80448,1.80431,1.80444,10000000.0
2007-06-05 19:33:00,1.80444,1.80487,1.80444,1.80472,7000000.0
2007-06-05 19:34:00,1.80468,1.80476,1.80467,1.80471,8000000.0
2007-06-05 19:35:00,1.80483,1.8051,1.80483,1.8051,7000000.0
2007-06-05 19:36:00,1.80508,1.80508,1.80488,1.80495,7000000.0
2007-06-05 19:37:00,1.80495,1.80497,1.80479,1.80495,8000000.0
2007-06-05 19:38:00,1.80473,1.80502,1.80473,1.80496,8000000.0
2007-06-05 19:39:00,1.80514,1.8052,1.80501,1.80501,8000000.0
2007-06-05 19:40:00,1.8051,1.8051,1.80472,1.80472,7000000.0
2007-06-05 19:41:00,1.8051,1.80514,1.80488,1.805,9000000.0
2007-06-05 19:42:00,1.80501,1.80509,1.80499,1.80501,7000000.0
2007-06-05 19:43:00,1.80497,1.80501,1.80478,1.80501,11000000.0
2007-06-05 19:44:00,1.80508,1.80508,1.80496,1.80502,8000000.0
2007-06-05 19:45:00,1.80497,1.80512,1.8049,1.8049,9000000.0
2007-06-05 19:46:00,1.80522,1.80535,1.80522,1.80527,7000000.0
2007-06-05 19:47:00,1.80513,1.80517,1.80502,1.80512,9000000.0
2007-06-05 19:48:00,1.80517,1.8055,1.80516,1.8055,8000000.0
2007-06-05 19:49:00,1.8054,1.8054,1.80521,1.80536,7000000.0
2007-06-05 19:50:00,1.80533,1.80533,1.80519,1.8052,7000000.0
2007-06-05 19:51:00,1.80487,1.80499,1.80464,1.80499,7000000.0
2007-06-05 19:52:00,1.80496,1.80506,1.80475,1.80506,7000000.0
2007-06-05 19:53:00,1.80514,1.80527,1.80513,1.80513,7000000.0
2007-06-05 19:54:00,1.80512,1.8053,1.8051,1.8053,8000000.0
2007-06-05 19:55:00,1.80526,1.8054,1.805,1.805,8000000.0
2007-06-05 19:56:00,1.80529,1.80537,1.80509,1.80528,8000000.0
2007-06-05 19:57:00,1.80543,1.80543,1.8054,1.8054,7000000.0
2007-06-05 19:58:00,1.80528,1.80528,1.80479,1.80479,10000000.0
2007-06-05 19:59:00,1.80457,1.80482,1.80457,1.80471,8000000.0
2007-06-05 20:00:00,1.80467,1.80467,1.80399,1.80399,7000000.0
2007-06-05 20:01:00,1.80414,1.80447,1.80414,1.80444,7000000.0
2007-06-05 20:02:00,1.80453,1.80467,1.80453,1.80457,7000000.0
2007-06-05 20:03:00,1.80429,1.80483,1.80429,1.80483,9000000.0
2007-06-05 20:04:00,1.8046,1.8046,1.80414,1.80414,9000000.0
2007-06-05 20:05:00,1.80395,1.80426,1.80395,1.80425,9000000.0
2007-06-05 20:06:00,1.80437,1.80444,1.80427,1.80427,11000000.0
2007-06-05 20:07:00,1.80466,1.80474,1.8046,1.8046,10000000.0
2007-06-05 20:08:00,1.80477,1.80478,1.80458,1.80466,8000000.0
2007-06-05 20:09:00,1.80446,1.80467,1.80437,1.80462,7000000.0
2007-06-05 20:10:00,1.80446,1.80463,1.80422,1.80425,8000000.0
2007-06-05 20:11:00,1.80427,1.80452,1.80427,1.8044,8000000.0
2007-06-05 20:12:00,1.80405,1.80456,1.80384,1.80456,7000000.0
2007-06-05 20:13:00,1.80442,1.80442,1.80418,1.80436,10000000.0
2007-06-05 20:14:00,1.80407,1.80407,1.8033,1.8033,7000000.0
2007-06-05 20:15:00,1.80444,1.80444,1.8043,1.80434,7000000.0
2007-06-05 20:16:00,1.80421,1.80437,1.80409,1.80437,7000000.0
2007-06-05 20:17:00,1.80389,1.80443,1.80389,1.80443,11000000.0
2007-06-05 20:18:00,1.80413,1.80422,1.80401,1.80401,9000000.0
2007-06-05 20:19:00,1.80393,1.80419,1.80393,1.80419,8000000.0
2007-06-05 20:20:00,1.80433,1.80433,1.80414,1.80414,7000000.0
2007-06-05 20:21:00,1.80416,1.80416,1.80389,1.80407,11000000.0
2007-06-05 20:22:00,1.80357,1.80434,1.80357,1.80428,7000000.0
2007-06-05 20:23:00,1.80401,1.80413,1.80401,1.80404,7000000.0
2007-06-05 20:24:00,1.80406,1.80412,1.80394,1.80397,8000000.0
2007-06-05 20:25:00,1.80379,1.8041,1.80379,1.8041,11000000.0
2007-06-05 20:26:00,1.80417,1.8042,1.80407,1.80417,8000000.0
2007-06-05 20:27:00,1.80419,1.80429,1.80408,1.80427,9000000.0
2007-06-05 20:28:00,1.80414,1.80414,1.80376,1.80376,7000000.0
2007-06-05 20:29:00,1.8035,1.8035,1.80316,1.80321,8000000.0
2007-06-05 20:30:00,1.80361,1.80361,1.80333,1.80333,8000000.0
2007-06-05 20:31:00,1.80385,1.80391,1.80382,1.80384,7000000.0
2007-06-05 20:32:00,1.80388,1.80406,1.80382,1.80406,7000000.0
2007-06-05 20:33:00,1.80403,1.80409,1.80389,1.80408,7000000.0
2007-06-05 20:34:00,1.80377,1.80377,1.80314,1.80318,8000000.0
2007-06-05 20:35:00,1.803,1.80374,1.803,1.80374,9000000.0
2007-06-05 20:36:00,1.80375,1.80375,1.80341,1.8035,7000000.0
2007-06-05 20:37:00,1.8035,1.80359,1.8034,1.80352,11000000.0
2007-06-05 20:38:00,1.8035,1.8035,1.80327,1.80333,10000000.0
2007-06-05 20:39:00,1.80331,1.80331,1.80284,1.80308,9000000.0
2007-06-05 20:40:00,1.80326,1.80338,1.8032,1.80329,8000000.0
2007-06-05 20:41:00,1.80334,1.80338,1.80328,1.80332,8000000.0
2007-06-05 20:42:00,1.8034,1.8034,1.80307,1.80315,11000000.0
2007-06-05 20:43:00,1.80352,1.80352,1.80319,1.80337,8000000.0
2007-06-05 20:44:00,1.80363,1.80374,1.80354,1.80363,10000000.0
2007-06-05 20:45:00,1.80352,1.80354,1.80342,1.80342,7000000.0
2007-06-05 20:46:00,1.80361,1.80375,1.80358,1.80358,8000000.0
2007-06-05 20:47:00,1.8037,1.80381,1.80366,1.80379,7000000.0
2007-06-05 20:48:00,1.80341,1.80354,1.80333,1.80352,10000000.0
2007-06-05 20:49:00,1.80339,1.80345,1.80325,1.80335,7000000.0
2007-06-05 20:50:00,1.80354,1.80381,1.80353,1.80359,8000000.0
2007-06-05 20:51:00,1.80346,1.80346,1.80316,1.80346,9000000.0
2007-06-05 20:52:00,1.80329,1.80331,1.80313,1.80331,11000000.0
2007-06-05 20:53:00,1.80322,1.80373,1.80318,1.8033,11000000.0
2007-06-05 20:54:00,1.80366,1.80366,1.80347,1.80351,11000000.0
2007-06-05 20:55:00,1.80355,1.80357,1.80343,1.80351,8000000.0
2007-06-05 20:56:00,1.80325,1.80337,1.80292,1.80313,7000000.0
2007-06-05 20:57:00,1.80368,1.80374,1.80368,1.80369,7000000.0
2007-06-05 20:58:00,1.80371,1.80371,1.80353,1.80356,7000000.0
2007-06-05 20:59:00,1.80359,1.80368,1.80349,1.80349,7000000.0
2007-06-05 21:00:00,1.8035,1.80366,1.8034,1.80366,7000000.0
2007-06-05 21:01:00,1.80389,1.80393,1.8037,1.80372,7000000.0
2007-06-05 21:02:00,1.80396,1.80403,1.80367,1.80403,7000000.0
2007-06-05 21:03:00,1.80355,1.80396,1.80355,1.80396,8000000.0
2007-06-05 21:04:00,1.80395,1.80397,1.80355,1.80385,7000000.0
2007-06-05 21:05:00,1.80391,1.80402,1.80391,1.80395,7000000.0
2007-06-05 21:06:00,1.80383,1.80402,1.8038,1.80389,8000000.0
2007-06-05 21:07:00,1.80398,1.80398,1.80348,1.8036,8000000.0
2007-06-05 21:08:00,1.80394,1.80405,1.80391,1.80397,10000000.0
2007-06-05 21:09:00,1.80385,1.80385,1.80359,1.80359,10000000.0
2007-06-05 21:10:00,1.80374,1.80383,1.80321,1.80383,8000000.0
2007-06-05 21:11:00,1.80374,1.80374,1.80333,1.80333,7000000.0
2007-06-05 21:12:00,1.80378,1.80387,1.80378,1.80387,8000000.0
2007-06-05 21:13:00,1.80373,1.8039,1.80357,1.8039,10000000.0
2007-06-05 21:14:00,1.8039,1.80392,1.80373,1.80392,8000000.0
2007-06-05 21:15:00,1.80367,1.80367,1.80297,1.8032,8000000.0
2007-06-05 21:16:00,1.80323,1.80341,1.80322,1.80329,7000000.0
2007-06-05 21:17:00,1.80348,1.8036,1.80331,1.80352,11000000.0
2007-06-05 21:18:00,1.8034,1.8035,1.8034,1.80349,7000000.0
2007-06-05 21:19:00,1.80339,1.8036,1.80249,1.80249,7000000.0
2007-06-05 21:20:00,1.80294,1.80325,1.80294,1.80325,11000000.0
2007-06-05 21:21:00,1.80342,1.80342,1.80311,1.80328,10000000.0
2007-06-05 21:22:00,1.80342,1.80344,1.80311,1.80318,10000000.0
2007-06-05 21:24:00,1.80352,1.80355,1.80322,1.80325,11000000.0
2007-06-05 21:25:00,1.80372,1.80374,1.80307,1.80307,7000000.0
2007-06-05 21:26:00,1.80353,1.80353,1.80338,1.80338,7000000.0
2007-06-05 21:28:00,1.80335,1.80337,1.8032,1.80334,7000000.0
2007-06-05 21:29:00,1.80333,1.8034,1.80333,1.80338,8000000.0
2007-06-05 21:30:00,1.8033,1.8034,1.80327,1.80336,8000000.0
2007-06-05 21:31:00,1.80352,1.80369,1.80347,1.80369,8000000.0
2007-06-05 21:32:00,1.803,1.80355,1.803,1.80354,7000000.0
2007-06-05 21:33:00,1.8035,1.80369,1.80347,1.80363,11000000.0
2007-06-05 21:34:00,1.8035,1.8035,1.80309,1.8031,11000000.0
2007-06-05 21:35:00,1.80249,1.80266,1.80227,1.8026,11000000.0
2007-06-05 21:36:00,1.80281,1.80316,1.80281,1.80316,8000000.0
2007-06-05 21:37:00,1.80323,1.80332,1.80313,1.8032,8000000.0
2007-06-05 21:38:00,1.80316,1.80331,1.80305,1.80331,8000000.0
2007-06-05 21:39:00,1.80321,1.80321,1.80313,1.80313,2000000.0
2007-06-05 21:40:00,1.80288,1.80316,1.80288,1.80316,7000000.0
2007-06-05 21:41:00,1.80326,1.80326,1.80255,1.80255,9000000.0
2007-06-05 21:42:00,1.80323,1.80323,1.80306,1.80317,4000000.0
2007-06-05 21:43:00,1.80269,1.80269,1.80233,1.80233,5000000.0
2007-06-05 21:44:00,1.80291,1.80291,1.80262,1.80271,8000000.0
2007-06-05 21:45:00,1.80289,1.80306,1.80285,1.80306,7000000.0
2007-06-05 21:46:00,1.80311,1.80332,1.80235,1.80235,8000000.0
2007-06-05 21:48:00,1.80308,1.80315,1.80302,1.80312,8000000.0
2007-06-05 21:50:00,1.80295,1.803,1.80287,1.80295,8000000.0
2007-06-05 21:52:00,1.80296,1.803,1.80296,1.80298,3000000.0
2007-06-05 21:53:00,1.80299,1.80302,1.80299,1.80302,2000000.0
2007-06-05 21:54:00,1.80306,1.80309,1.80284,1.80309,7000000.0
2007-06-05 21:55:00,1.80303,1.80303,1.80275,1.80275,7000000.0
2007-06-05 21:56:00,1.80268,1.80281,1.80262,1.80281,8000000.0
2007-06-05 21:57:00,1.80291,1.803,1.80291,1.803,2000000.0
2007-06-05 21:58:00,1.80286,1.80298,1.80286,1.80288,7000000.0
2007-06-05 21:59:00,1.80289,1.80289,1.80236,1.80236,8000000.0
2007-06-05 22:00:00,1.80234,1.80253,1.80233,1.80242,10000000.0
2007-06-05 22:01:00,1.80262,1.80276,1.8025,1.80268,9000000.0
2007-06-05 22:02:00,1.80278,1.80286,1.80255,1.80255,8000000.0
2007-06-05 22:03:00,1.80285,1.80285,1.80267,1.80267,7000000.0
2007-06-05 22:04:00,1.80272,1.80275,1.80256,1.80275,8000000.0
2007-06-05 22:05:00,1.80275,1.80278,1.80263,1.80267,10000000.0
2007-06-05 22:06:00,1.80269,1.80273,1.80265,1.80265,7000000.0
2007-06-05 22:07:00,1.80289,1.80323,1.80289,1.80312,8000000.0
2007-06-05 22:08:00,1.8031,1.8031,1.80241,1.80258,8000000.0
2007-06-05 22:09:00,1.80277,1.80277,1.80156,1.80263,9000000.0
2007-06-05 22:10:00,1.80276,1.8032,1.80276,1.80319,8000000.0
2007-06-05 22:11:00,1.80301,1.80301,1.80123,1.80123,7000000.0
2007-06-05 22:12:00,1.80207,1.80301,1.80207,1.80301,8000000.0
2007-06-05 22:13:00,1.8028,1.80303,1.80269,1.80295,8000000.0
2007-06-05 22:14:00,1.80295,1.80306,1.80279,1.80293,11000000.0
2007-06-05 22:15:00,1.80299,1.80307,1.80276,1.80307,8000000.0
2007-06-05 22:16:00,1.80298,1.80312,1.80285,1.80305,9000000.0
2007-06-05 22:17:00,1.80307,1.80314,1.80297,1.80314,7000000.0
2007-06-05 22:18:00,1.80308,1.80308,1.80281,1.80302,8000000.0
2007-06-05 22:19:00,1.80316,1.80316,1.80295,1.80302,8000000.0
2007-06-05 22:20:00,1.80299,1.80325,1.80299,1.80325,7000000.0
2007-06-05 22:21:00,1.80317,1.80325,1.80312,1.80314,9000000.0
2007-06-05 22:22:00,1.80321,1.80324,1.80312,1.80318,7000000.0
2007-06-05 22:23:00,1.80323,1.80323,1.80314,1.80319,9000000.0
2007-06-05 22:24:00,1.80284,1.80323,1.80284,1.80323,7000000.0
2007-06-05 22:25:00,1.80318,1.80318,1.80289,1.80312,8000000.0
2007-06-05 22:26:00,1.80296,1.80316,1.80296,1.80316,9000000.0
2007-06-05 22:28:00,1.8032,1.80323,1.80292,1.80299,8000000.0
2007-06-05 22:29:00,1.80323,1.80323,1.80246,1.8025,8000000.0
2007-06-05 22:30:00,1.80312,1.80329,1.8031,1.80317,7000000.0
2007-06-05 22:31:00,1.80283,1.80328,1.80283,1.80328,9000000.0
2007-06-05 22:32:00,1.8031,1.80318,1.80297,1.80305,8000000.0
2007-06-05 22:33:00,1.80331,1.80376,1.80328,1.80376,7000000.0
2007-06-05 22:34:00,1.80355,1.8036,1.80355,1.80355,7000000.0
2007-06-05 22:35:00,1.80362,1.80374,1.80349,1.80372,7000000.0
2007-06-05 22:36:00,1.80357,1.80358,1.8033,1.8033,10000000.0
2007-06-05 22:38:00,1.80264,1.80339,1.80264,1.80333,8000000.0
2007-06-05 22:39:00,1.80323,1.80329,1.80318,1.80323,10000000.0
2007-06-05 22:40:00,1.80328,1.80328,1.80297,1.80312,7000000.0
2007-06-05 22:41:00,1.80313,1.80336,1.80313,1.80336,8000000.0
2007-06-05 22:42:00,1.80347,1.80349,1.80312,1.80312,8000000.0
2007-06-05 22:43:00,1.80319,1.80347,1.80319,1.80347,9000000.0
2007-06-05 22:44:00,1.80313,1.8033,1.80313,1.80323,11000000.0
2007-06-05 22:45:00,1.80348,1.80356,1.8034,1.80342,11000000.0
2007-06-05 22:46:00,1.8032,1.80332,1.80317,1.8033,8000000.0
2007-06-05 22:47:00,1.80318,1.80322,1.80298,1.80298,11000000.0
2007-06-05 22:48:00,1.80298,1.8031,1.80281,1.80306,8000000.0
2007-06-05 22:49:00,1.80305,1.80313,1.80299,1.80313,7000000.0
2007-06-05 22:50:00,1.80306,1.80306,1.80286,1.80304,7000000.0
2007-06-05 22:51:00,1.80285,1.8034,1.80285,1.8034,10000000.0
2007-06-05 22:52:00,1.80324,1.8033,1.80299,1.8033,8000000.0
2007-06-05 22:53:00,1.8033,1.80349,1.80324,1.80324,7000000.0
2007-06-05 22:54:00,1.80354,1.80354,1.80333,1.80337,8000000.0
2007-06-05 22:55:00,1.80362,1.80372,1.80346,1.80346,7000000.0
2007-06-05 22:56:00,1.80375,1.80382,1.8037,1.80382,7000000.0
2007-06-05 22:57:00,1.80382,1.80382,1.80356,1.80373,7000000.0
2007-06-05 22:58:00,1.80363,1.80371,1.80355,1.8037,7000000.0
2007-06-05 22:59:00,1.80275,1.80344,1.80267,1.80329,7000000.0
2007-06-05 23:00:00,1.80345,1.80352,1.80342,1.80352,8000000.0
2007-06-05 23:01:00,1.80348,1.80353,1.80343,1.80348,8000000.0
2007-06-05 23:02:00,1.80273,1.80299,1.80248,1.80248,8000000.0
2007-06-05 23:03:00,1.80309,1.80309,1.80265,1.80285,7000000.0
2007-06-05 23:04:00,1.80297,1.80302,1.80292,1.80299,8000000.0
2007-06-05 23:05:00,1.80305,1.80314,1.80294,1.80314,7000000.0
2007-06-05 23:06:00,1.80286,1.80336,1.80286,1.80319,9000000.0
2007-06-05 23:07:00,1.80326,1.80326,1.80292,1.80295,10000000.0
2007-06-05 23:08:00,1.80289,1.80304,1.80289,1.80296,7000000.0
2007-06-05 23:09:00,1.80312,1.80336,1.80307,1.80332,9000000.0
2007-06-05 23:10:00,1.80342,1.80349,1.8032,1.80349,11000000.0
2007-06-05 23:11:00,1.80327,1.80349,1.80324,1.80344,7000000.0
2007-06-05 23:12:00,1.8032,1.8032,1.80306,1.80309,7000000.0
2007-06-05 23:13:00,1.80297,1.8031,1.80297,1.8031,6000000.0
2007-06-05 23:14:00,1.80325,1.8033,1.80306,1.80329,8000000.0
2007-06-05 23:15:00,1.80311,1.80326,1.80308,1.80326,9000000.0
2007-06-05 23:16:00,1.80294,1.8034,1.80294,1.8034,11000000.0
2007-06-05 23:18:00,1.80344,1.80344,1.80322,1.80324,8000000.0
2007-06-05 23:19:00,1.80324,1.80324,1.80316,1.80323,7000000.0
2007-06-05 23:20:00,1.80307,1.80317,1.80307,1.80315,9000000.0
2007-06-05 23:21:00,1.8032,1.80358,1.8032,1.80358,9000000.0
2007-06-05 23:22:00,1.80339,1.80352,1.80339,1.8035,11000000.0
2007-06-05 23:23:00,1.80355,1.80358,1.80314,1.80344,5000000.0
2007-06-05 23:24:00,1.80339,1.80361,1.80339,1.80361,7000000.0
2007-06-05 23:25:00,1.80368,1.80368,1.80341,1.80366,7000000.0
2007-06-05 23:26:00,1.80365,1.80379,1.80365,1.80366,8000000.0
2007-06-05 23:27:00,1.80354,1.80354,1.80316,1.80343,9000000.0
2007-06-05 23:28:00,1.80336,1.80342,1.80329,1.8034,10000000.0
2007-06-05 23:29:00,1.80328,1.80328,1.80277,1.80278,9000000.0
2007-06-05 23:30:00,1.80301,1.80313,1.80294,1.803,8000000.0
2007-06-05 23:31:00,1.80319,1.80319,1.80274,1.80286,7000000.0
2007-06-05 23:32:00,1.80312,1.80344,1.80312,1.80344,8000000.0
2007-06-05 23:33:00,1.80336,1.8034,1.80324,1.80324,7000000.0
2007-06-05 23:34:00,1.80314,1.80314,1.80255,1.80308,7000000.0
2007-06-05 23:35:00,1.80318,1.80326,1.80305,1.80305,9000000.0
2007-06-05 23:36:00,1.80307,1.80314,1.80294,1.80314,7000000.0
2007-06-05 23:37:00,1.80313,1.80319,1.80308,1.80312,9000000.0
2007-06-05 23:38:00,1.8026,1.80283,1.8026,1.80271,8000000.0
2007-06-05 23:39:00,1.80274,1.80274,1.80241,1.80258,10000000.0
2007-06-05 23:40:00,1.80274,1.80274,1.80266,1.80266,2000000.0
2007-06-05 23:41:00,1.80272,1.80277,1.80262,1.80262,8000000.0
2007-06-05 23:42:00,1.80276,1.80276,1.80258,1.80269,7000000.0
2007-06-05 23:44:00,1.80263,1.80276,1.80263,1.80271,7000000.0
2007-06-05 23:45:00,1.80297,1.8031,1.80297,1.80307,7000000.0
2007-06-05 23:46:00,1.80267,1.80273,1.80216,1.80216,8000000.0
2007-06-05 23:47:00,1.80298,1.80298,1.80245,1.80283,8000000.0
2007-06-05 23:48:00,1.80287,1.80287,1.80262,1.80262,7000000.0
2007-06-05 23:49:00,1.80265,1.80276,1.80249,1.80272,10000000.0
2007-06-05 23:50:00,1.80268,1.80279,1.80265,1.80279,6000000.0
2007-06-05 23:51:00,1.80228,1.80245,1.80202,1.80229,7000000.0
2007-06-05 23:52:00,1.80266,1.80277,1.80254,1.80265,11000000.0
2007-06-05 23:53:00,1.80274,1.8028,1.80261,1.80264,9000000.0
2007-06-05 23:54:00,1.80262,1.80275,1.80247,1.80275,6000000.0
2007-06-05 23:55:00,1.80255,1.80276,1.80255,1.80265,8000000.0
2007-06-05 23:56:00,1.8026,1.80273,1.80256,1.80269,8000000.0
2007-06-05 23:58:00,1.80286,1.80299,1.8028,1.80299,7000000.0
2007-06-05 23:59:00,1.80272,1.80277,1.80246,1.80277,6000000.0
2007-06-06 00:00:00,1.80265,1.80286,1.80265,1.80283,7000000.0
2007-06-06 00:01:00,1.8027,1.80289,1.80264,1.8027,8000000.0
2007-06-06 00:02:00,1.80283,1.80299,1.8027,1.8027,8000000.0
2007-06-06 00:03:00,1.80283,1.80292,1.80274,1.80287,7000000.0
2007-06-06 00:04:00,1.80273,1.80279,1.8026,1.80275,7000000.0
2007-06-06 00:05:00,1.80284,1.80284,1.80264,1.80282,8000000.0
2007-06-06 00:06:00,1.80268,1.8028,1.80257,1.80258,10000000.0
2007-06-06 00:07:00,1.80259,1.80265,1.80243,1.80257,8000000.0
2007-06-06 00:08:00,1.80259,1.80269,1.80255,1.80269,9000000.0
2007-06-06 00:09:00,1.80275,1.80286,1.80266,1.80286,8000000.0
2007-06-06 00:10:00,1.80272,1.80284,1.80271,1.80271,8000000.0
2007-06-06 00:11:00,1.80272,1.8028,1.80272,1.80274,5000000.0
2007-06-06 00:12:00,1.80257,1.80287,1.80257,1.80287,7000000.0
2007-06-06 00:13:00,1.80286,1.80295,1.80272,1.80295,7000000.0
2007-06-06 00:14:00,1.80297,1.80307,1.80291,1.80307,8000000.0
2007-06-06 00:15:00,1.80301,1.8031,1.80289,1.80299,8000000.0
2007-06-06 00:16:00,1.80287,1.80287,1.80274,1.80274,3000000.0
2007-06-06 00:17:00,1.80272,1.80272,1.80254,1.80254,10000000.0
2007-06-06 00:18:00,1.80264,1.80268,1.80254,1.80268,10000000.0
2007-06-06 00:19:00,1.80275,1.80275,1.80248,1.80268,7000000.0
2007-06-06 00:20:00,1.80262,1.8029,1.80262,1.8029,8000000.0
2007-06-06 00:21:00,1.80297,1.80297,1.80283,1.80292,7000000.0
2007-06-06 00:22:00,1.80264,1.80264,1.8022,1.80226,9000000.0
2007-06-06 00:23:00,1.80251,1.80251,1.80244,1.80244,2000000.0
2007-06-06 00:24:00,1.80223,1.80223,1.80196,1.80196,10000000.0
2007-06-06 00:25:00,1.80177,1.80199,1.80177,1.80199,3000000.0
2007-06-06 00:26:00,1.80202,1.80202,1.80145,1.80145,7000000.0
2007-06-06 00:27:00,1.80134,1.80176,1.80134,1.80168,10000000.0
2007-06-06 00:28:00,1.80194,1.80194,1.8015,1.8015,9000000.0
2007-06-06 00:29:00,1.80114,1.80138,1.80114,1.80138,7000000.0
2007-06-06 00:30:00,1.80127,1.80142,1.80114,1.80141,11000000.0
2007-06-06 00:31:00,1.80142,1.80149,1.80131,1.80146,10000000.0
2007-06-06 00:32:00,1.80142,1.80149,1.8013,1.80148,8000000.0
2007-06-06 00:33:00,1.8014,1.8014,1.8008,1.8012,10000000.0
2007-06-06 00:34:00,1.80119,1.80119,1.80094,1.80105,8000000.0
2007-06-06 00:35:00,1.80106,1.80137,1.79946,1.80133,8000000.0
2007-06-06 00:36:00,1.80141,1.80141,1.80118,1.80136,7000000.0
2007-06-06 00:37:00,1.80133,1.80149,1.80128,1.80149,7000000.0
2007-06-06 00:38:00,1.80149,1.8015,1.80105,1.80133,7000000.0
2007-06-06 00:39:00,1.80146,1.80157,1.80146,1.80146,7000000.0
2007-06-06 00:40:00,1.80122,1.80122,1.8006,1.8006,11000000.0
2007-06-06 00:41:00,1.80149,1.80153,1.80136,1.80144,10000000.0
2007-06-06 00:42:00,1.80153,1.80153,1.80099,1.80145,11000000.0
2007-06-06 00:44:00,1.80155,1.80157,1.80135,1.80135,7000000.0
2007-06-06 00:45:00,1.80125,1.80125,1.8011,1.80116,11000000.0
2007-06-06 00:46:00,1.80106,1.80121,1.80103,1.80112,11000000.0
2007-06-06 00:47:00,1.80111,1.80122,1.80104,1.80122,7000000.0
2007-06-06 00:48:00,1.80125,1.80125,1.80108,1.80123,10000000.0
2007-06-06 00:50:00,1.80126,1.80126,1.80118,1.80123,8000000.0
2007-06-06 00:51:00,1.80118,1.8014,1.80118,1.80126,9000000.0
2007-06-06 00:52:00,1.80131,1.80139,1.8013,1.80137,8000000.0
2007-06-06 00:53:00,1.80137,1.80137,1.80123,1.80125,8000000.0
2007-06-06 00:54:00,1.80137,1.80137,1.80064,1.80064,8000000.0
2007-06-06 00:55:00,1.80119,1.80139,1.80097,1.80117,7000000.0
2007-06-06 00:56:00,1.80116,1.80125,1.80116,1.80124,7000000.0
2007-06-06 00:57:00,1.8012,1.80139,1.80109,1.80139,6000000.0
2007-06-06 00:58:00,1.80129,1.80129,1.80067,1.80075,8000000.0
2007-06-06 00:59:00,1.80136,1.80136,1.8012,1.80126,4000000.0
2007-06-06 01:00:00,1.80134,1.80134,1.80119,1.80129,9000000.0
2007-06-06 01:01:00,1.8013,1.80132,1.80108,1.80108,9000000.0
2007-06-06 01:02:00,1.80106,1.80106,1.80081,1.80102,8000000.0
2007-06-06 01:03:00,1.80107,1.80113,1.80107,1.80113,2000000.0
2007-06-06 01:04:00,1.80103,1.80121,1.80089,1.80098,8000000.0
2007-06-06 01:05:00,1.80102,1.80115,1.801,1.80108,8000000.0
2007-06-06 01:06:00,1.80139,1.80139,1.8013,1.8013,8000000.0
2007-06-06 01:07:00,1.80097,1.80097,1.80078,1.80097,10000000.0
2007-06-06 01:08:00,1.80099,1.80105,1.8008,1.80105,8000000.0
2007-06-06 01:09:00,1.80105,1.8011,1.80096,1.80107,7000000.0
2007-06-06 01:10:00,1.80104,1.80104,1.80084,1.80091,11000000.0
2007-06-06 01:11:00,1.80086,1.80102,1.80086,1.80102,8000000.0
2007-06-06 01:12:00,1.80077,1.8008,1.80068,1.80077,6000000.0
2007-06-06 01:13:00,1.80108,1.80122,1.80108,1.80112,7000000.0
2007-06-06 01:14:00,1.80107,1.80108,1.80074,1.80108,8000000.0
2007-06-06 01:15:00,1.80093,1.80099,1.8008,1.8008,10000000.0
2007-06-06 01:16:00,1.80096,1.80101,1.80087,1.80093,9000000.0
2007-06-06 01:17:00,1.80061,1.80061,1.80016,1.80058,7000000.0
2007-06-06 01:18:00,1.80081,1.8009,1.80075,1.8008,8000000.0
2007-06-06 01:19:00,1.80063,1.8007,1.80037,1.80037,7000000.0
2007-06-06 01:20:00,1.80011,1.80033,1.80011,1.80025,8000000.0
2007-06-06 01:21:00,1.80044,1.80058,1.8003,1.8003,7000000.0
2007-06-06 01:22:00,1.80011,1.80011,1.79995,1.79996,7000000.0
2007-06-06 01:23:00,1.79986,1.80011,1.79986,1.79989,7000000.0
2007-06-06 01:24:00,1.80014,1.80019,1.79993,1.80014,11000000.0
2007-06-06 01:25:00,1.80022,1.80029,1.80011,1.80017,7000000.0
2007-06-06 01:26:00,1.80009,1.80009,1.79933,1.79933,8000000.0
2007-06-06 01:27:00,1.79978,1.79997,1.7994,1.79997,8000000.0
2007-06-06 01:28:00,1.80037,1.80081,1.80037,1.80062,8000000.0
2007-06-06 01:29:00,1.80074,1.80074,1.79998,1.79998,5000000.0
2007-06-06 01:30:00,1.79959,1.79974,1.79935,1.79974,7000000.0
2007-06-06 01:31:00,1.80014,1.8003,1.79992,1.8003,10000000.0
2007-06-06 01:32:00,1.80011,1.80029,1.8001,1.80028,9000000.0
2007-06-06 01:33:00,1.80001,1.80001,1.7995,1.7995,8000000.0
2007-06-06 01:34:00,1.80029,1.80046,1.80029,1.80044,11000000.0
2007-06-06 01:35:00,1.80052,1.80052,1.80039,1.80047,11000000.0
2007-06-06 01:36:00,1.80033,1.80033,1.80016,1.8003,10000000.0
2007-06-06 01:37:00,1.80034,1.80039,1.80026,1.80039,8000000.0
2007-06-06 01:38:00,1.8003,1.8004,1.80027,1.80038,7000000.0
2007-06-06 01:39:00,1.80032,1.80037,1.80024,1.80032,6000000.0
2007-06-06 01:40:00,1.80008,1.80008,1.79972,1.79994,11000000.0
2007-06-06 01:41:00,1.79985,1.79985,1.79966,1.79966,7000000.0
2007-06-06 01:42:00,1.79997,1.80007,1.79993,1.80007,3000000.0
2007-06-06 01:43:00,1.80002,1.80009,1.79954,1.79959,8000000.0
2007-06-06 01:44:00,1.8002,1.80038,1.80017,1.80022,8000000.0
2007-06-06 01:45:00,1.8002,1.8002,1.79978,1.79978,9000000.0
2007-06-06 01:46:00,1.79994,1.80047,1.79994,1.80047,7000000.0
2007-06-06 01:47:00,1.80062,1.80072,1.80049,1.80052,8000000.0
2007-06-06 01:48:00,1.80047,1.80058,1.80042,1.80058,8000000.0
2007-06-06 01:49:00,1.80041,1.80072,1.80041,1.80068,9000000.0
2007-06-06 01:50:00,1.80066,1.80066,1.80031,1.80039,7000000.0
2007-06-06 01:52:00,1.80053,1.80055,1.80036,1.80049,8000000.0
2007-06-06 01:53:00,1.80044,1.80047,1.80018,1.80023,10000000.0
2007-06-06 01:54:00,1.79962,1.79962,1.79933,1.79933,10000000.0
2007-06-06 01:55:00,1.79915,1.79926,1.79884,1.79884,8000000.0
2007-06-06 01:56:00,1.799,1.79912,1.79722,1.79892,10000000.0
2007-06-06 01:57:00,1.79874,1.7992,1.79874,1.7992,5000000.0
2007-06-06 01:58:00,1.79957,1.79975,1.79947,1.79947,8000000.0
2007-06-06 01:59:00,1.79997,1.8001,1.79964,1.79964,10000000.0
2007-06-06 02:00:00,1.79944,1.79961,1.79939,1.79961,7000000.0
2007-06-06 02:01:00,1.79944,1.79955,1.79906,1.79955,10000000.0
2007-06-06 02:02:00,1.79968,1.79984,1.79968,1.79984,13000000.0
2007-06-06 02:03:00,1.79987,1.79987,1.79926,1.79926,17000000.0
2007-06-06 02:04:00,1.79955,1.79967,1.79953,1.79957,6000000.0
2007-06-06 02:05:00,1.7995,1.79971,1.79947,1.79971,9000000.0
2007-06-06 02:06:00,1.79962,1.79962,1.79932,1.79935,7000000.0
2007-06-06 02:07:00,1.79964,1.79979,1.79964,1.79974,13000000.0
2007-06-06 02:08:00,1.79975,1.79975,1.79952,1.79952,16000000.0
2007-06-06 02:09:00,1.79968,1.7997,1.79949,1.7997,10000000.0
2007-06-06 02:10:00,1.79947,1.79953,1.79942,1.79953,8000000.0
2007-06-06 02:11:00,1.79947,1.79947,1.79929,1.79938,7000000.0
2007-06-06 02:12:00,1.79947,1.79971,1.79947,1.79968,14000000.0
2007-06-06 02:13:00,1.79927,1.7996,1.79914,1.79953,7000000.0
2007-06-06 02:14:00,1.79965,1.79965,1.79928,1.79928,7000000.0
2007-06-06 02:15:00,1.7989,1.7991,1.7989,1.79894,7000000.0
2007-06-06 02:16:00,1.79874,1.79882,1.79842,1.79882,8000000.0
2007-06-06 02:17:00,1.79884,1.79898,1.79884,1.79885,7000000.0
2007-06-06 02:18:00,1.799,1.799,1.79872,1.79872,11000000.0
2007-06-06 02:19:00,1.79859,1.79893,1.79833,1.79893,7000000.0
2007-06-06 02:20:00,1.79862,1.79863,1.79859,1.7986,12000000.0
2007-06-06 02:21:00,1.7986,1.79877,1.7986,1.79877,12000000.0
2007-06-06 02:22:00,1.79878,1.79878,1.79838,1.79838,7000000.0
2007-06-06 02:23:00,1.79855,1.7987,1.79832,1.79832,9000000.0
2007-06-06 02:24:00,1.79818,1.79818,1.79784,1.79787,8000000.0
2007-06-06 02:25:00,1.79758,1.79763,1.79744,1.79763,16000000.0
2007-06-06 02:26:00,1.7976,1.7976,1.79742,1.79742,20000000.0
2007-06-06 02:27:00,1.79746,1.79793,1.79746,1.79793,18000000.0
2007-06-06 02:28:00,1.79772,1.79782,1.7976,1.7977,7000000.0
2007-06-06 02:29:00,1.79762,1.79764,1.79743,1.79747,10000000.0
2007-06-06 02:30:00,1.79776,1.79776,1.79712,1.79712,10000000.0
2007-06-06 02:31:00,1.79748,1.79758,1.79738,1.79742,9000000.0
2007-06-06 02:32:00,1.79709,1.79709,1.79673,1.79673,15000000.0
2007-06-06 02:33:00,1.79673,1.79703,1.79673,1.79703,14000000.0
2007-06-06 02:34:00,1.797,1.797,1.79675,1.79683,6000000.0
2007-06-06 02:35:00,1.79689,1.79705,1.79689,1.79704,7000000.0
2007-06-06 02:36:00,1.79714,1.79727,1.79713,1.79715,8000000.0
2007-06-06 02:37:00,1.79699,1.79713,1.79676,1.79676,7000000.0
2007-06-06 02:38:00,1.79719,1.79729,1.79719,1.79729,7000000.0
2007-06-06 02:39:00,1.79723,1.79754,1.79723,1.79754,13000000.0
2007-06-06 02:40:00,1.7974,1.79753,1.79729,1.79731,11000000.0
2007-06-06 02:41:00,1.79729,1.79747,1.79715,1.79747,10000000.0
2007-06-06 02:42:00,1.79725,1.79754,1.79722,1.79728,11000000.0
2007-06-06 02:43:00,1.7971,1.79716,1.79693,1.79716,8000000.0
2007-06-06 02:44:00,1.79704,1.79725,1.79704,1.79716,10000000.0
2007-06-06 02:45:00,1.79723,1.79737,1.79717,1.79737,10000000.0
2007-06-06 02:46:00,1.79727,1.79728,1.79707,1.7971,8000000.0
2007-06-06 02:47:00,1.79711,1.79739,1.79711,1.79739,8000000.0
2007-06-06 02:48:00,1.79753,1.79768,1.7975,1.79758,11000000.0
2007-06-06 02:49:00,1.79763,1.79777,1.79745,1.79761,10000000.0
2007-06-06 02:50:00,1.79757,1.79771,1.79753,1.79771,8000000.0
2007-06-06 02:51:00,1.7975,1.7976,1.79735,1.79753,10000000.0
2007-06-06 02:52:00,1.79717,1.79717,1.79666,1.79666,5000000.0
2007-06-06 02:53:00,1.79649,1.79688,1.79649,1.79656,8000000.0
2007-06-06 02:54:00,1.79705,1.79716,1.79702,1.79716,7000000.0
2007-06-06 02:55:00,1.79722,1.79738,1.79689,1.79689,8000000.0
2007-06-06 02:56:00,1.79648,1.79713,1.79641,1.7969,7000000.0
2007-06-06 02:57:00,1.79713,1.79737,1.79709,1.7972,8000000.0
2007-06-06 02:58:00,1.79722,1.79744,1.79717,1.79733,12000000.0
2007-06-06 02:59:00,1.79729,1.79732,1.79707,1.79732,19000000.0
2007-06-06 03:00:00,1.79724,1.79724,1.79693,1.79712,7000000.0
2007-06-06 03:01:00,1.79647,1.79688,1.79629,1.79644,10000000.0
2007-06-06 03:02:00,1.79721,1.79728,1.79719,1.79723,8000000.0
2007-06-06 03:03:00,1.79746,1.79746,1.7973,1.79741,11000000.0
2007-06-06 03:04:00,1.79743,1.79745,1.7973,1.79735,7000000.0
2007-06-06 03:05:00,1.79704,1.79708,1.79685,1.79708,10000000.0
2007-06-06 03:06:00,1.79714,1.79714,1.79684,1.79694,11000000.0
2007-06-06 03:07:00,1.79683,1.79703,1.79683,1.79689,7000000.0
2007-06-06 03:08:00,1.79694,1.79707,1.79692,1.79707,8000000.0
2007-06-06 03:09:00,1.79708,1.79708,1.79681,1.79681,10000000.0
2007-06-06 03:10:00,1.79691,1.79701,1.7968,1.79682,10000000.0
2007-06-06 03:11:00,1.79685,1.797,1.79679,1.797,8000000.0
2007-06-06 03:12:00,1.79712,1.79716,1.79707,1.79707,7000000.0
2007-06-06 03:13:00,1.79728,1.79735,1.7971,1.79727,10000000.0
2007-06-06 03:14:00,1.79725,1.79725,1.79688,1.79688,7000000.0
2007-06-06 03:15:00,1.79694,1.79721,1.79651,1.79721,11000000.0
2007-06-06 03:16:00,1.79722,1.79722,1.79703,1.79703,7000000.0
2007-06-06 03:17:00,1.79725,1.79726,1.79701,1.79726,8000000.0
2007-06-06 03:18:00,1.79722,1.79732,1.79714,1.79732,8000000.0
2007-06-06 03:19:00,1.79725,1.79725,1.79677,1.79677,7000000.0
2007-06-06 03:20:00,1.79682,1.79693,1.79682,1.79684,7000000.0
2007-06-06 03:21:00,1.79695,1.79695,1.79664,1.79676,7000000.0
2007-06-06 03:22:00,1.79665,1.79667,1.79614,1.79614,6000000.0
2007-06-06 03:23:00,1.79631,1.79645,1.79631,1.79644,6000000.0
2007-06-06 03:24:00,1.79642,1.79675,1.79642,1.79675,7000000.0
2007-06-06 03:25:00,1.79644,1.79644,1.79545,1.79547,23000000.0
2007-06-06 03:26:00,1.79691,1.79693,1.79681,1.79683,8000000.0
2007-06-06 03:27:00,1.79672,1.79672,1.79646,1.7965,7000000.0
2007-06-06 03:28:00,1.79652,1.79652,1.79646,1.79648,7000000.0
2007-06-06 03:29:00,1.79644,1.79646,1.79623,1.79643,7000000.0
2007-06-06 03:30:00,1.79621,1.79621,1.79499,1.79499,8000000.0
2007-06-06 03:31:00,1.79431,1.79454,1.79429,1.79432,8000000.0
2007-06-06 03:32:00,1.79423,1.79441,1.79402,1.79402,10000000.0
2007-06-06 03:33:00,1.79383,1.79448,1.79383,1.79448,7000000.0
2007-06-06 03:34:00,1.7943,1.79447,1.7942,1.7942,11000000.0
2007-06-06 03:35:00,1.79428,1.79446,1.79428,1.79443,8000000.0
2007-06-06 03:36:00,1.79449,1.79449,1.79402,1.79411,7000000.0
2007-06-06 03:37:00,1.79398,1.79412,1.7939,1.79392,8000000.0
2007-06-06 03:38:00,1.79341,1.79341,1.79297,1.79312,8000000.0
2007-06-06 03:39:00,1.79313,1.79313,1.79222,1.79222,9000000.0
2007-06-06 03:40:00,1.79133,1.79135,1.79106,1.79135,11000000.0
2007-06-06 03:41:00,1.79121,1.79137,1.79117,1.79117,8000000.0
2007-06-06 03:42:00,1.79082,1.79109,1.79072,1.79109,7000000.0
2007-06-06 03:43:00,1.79082,1.79095,1.79082,1.79095,9000000.0
2007-06-06 03:44:00,1.7913,1.79203,1.7913,1.79203,3000000.0
2007-06-06 03:45:00,1.79243,1.79272,1.79243,1.79269,7000000.0
2007-06-06 03:46:00,1.79246,1.79258,1.79218,1.79218,5000000.0
2007-06-06 03:47:00,1.792,1.79243,1.792,1.79232,9000000.0
2007-06-06 03:48:00,1.79239,1.79239,1.79215,1.79221,11000000.0
2007-06-06 03:49:00,1.79139,1.79139,1.79063,1.79063,23000000.0
2007-06-06 03:50:00,1.79093,1.79154,1.79093,1.7912,9000000.0
2007-06-06 03:51:00,1.79086,1.79106,1.79086,1.79103,8000000.0
2007-06-06 03:52:00,1.79134,1.79143,1.79109,1.79112,9000000.0
2007-06-06 03:53:00,1.79102,1.79109,1.79096,1.79109,8000000.0
2007-06-06 03:54:00,1.79138,1.7915,1.79109,1.7915,9000000.0
2007-06-06 03:55:00,1.79122,1.79138,1.79115,1.79138,10000000.0
2007-06-06 03:56:00,1.79199,1.79255,1.79189,1.79255,11000000.0
2007-06-06 03:57:00,1.79219,1.79317,1.79219,1.79317,9000000.0
2007-06-06 03:58:00,1.79357,1.79397,1.79338,1.79397,8000000.0
2007-06-06 03:59:00,1.79382,1.79383,1.79358,1.79374,7000000.0
2007-06-06 04:00:00,1.7936,1.79364,1.79318,1.79327,18000000.0
2007-06-06 04:01:00,1.79277,1.79331,1.79277,1.79331,8000000.0
2007-06-06 04:02:00,1.79343,1.79343,1.79327,1.79336,6000000.0
2007-06-06 04:03:00,1.79288,1.79288,1.79231,1.79248,12000000.0
2007-06-06 04:04:00,1.79276,1.79287,1.79276,1.79283,9000000.0
2007-06-06 04:05:00,1.79271,1.79293,1.79255,1.79258,7000000.0
2007-06-06 04:06:00,1.79273,1.79286,1.79253,1.79253,10000000.0
2007-06-06 04:07:00,1.79259,1.79276,1.79259,1.79276,7000000.0
2007-06-06 04:08:00,1.79287,1.79346,1.79287,1.79346,4000000.0
2007-06-06 04:09:00,1.79307,1.79333,1.79307,1.79319,8000000.0
2007-06-06 04:10:00,1.79315,1.7933,1.793,1.79317,8000000.0
2007-06-06 04:11:00,1.79317,1.79328,1.79293,1.79293,8000000.0
2007-06-06 04:12:00,1.79296,1.79337,1.79296,1.79337,7000000.0
2007-06-06 04:13:00,1.79334,1.79347,1.79329,1.79347,8000000.0
2007-06-06 04:14:00,1.79319,1.79335,1.79303,1.79324,8000000.0
2007-06-06 04:15:00,1.79316,1.79319,1.793,1.793,8000000.0
2007-06-06 04:16:00,1.79334,1.79354,1.79334,1.79338,7000000.0
2007-06-06 04:17:00,1.79341,1.79344,1.79316,1.79344,19000000.0
2007-06-06 04:18:00,1.79337,1.79337,1.79277,1.79277,8000000.0
2007-06-06 04:19:00,1.79267,1.79312,1.79266,1.79293,21000000.0
2007-06-06 04:20:00,1.7929,1.79315,1.79288,1.79308,11000000.0
2007-06-06 04:21:00,1.79302,1.7931,1.79291,1.79301,8000000.0
2007-06-06 04:22:00,1.79309,1.79309,1.79282,1.79288,8000000.0
2007-06-06 04:23:00,1.79315,1.79328,1.79308,1.79315,9000000.0
2007-06-06 04:24:00,1.79284,1.79296,1.79284,1.79285,12000000.0
2007-06-06 04:25:00,1.79299,1.79314,1.79297,1.79302,6000000.0
2007-06-06 04:26:00,1.7929,1.79309,1.7929,1.79309,3000000.0
2007-06-06 04:27:00,1.79273,1.79292,1.79264,1.79279,9000000.0
2007-06-06 04:28:00,1.79269,1.79274,1.79263,1.79272,14000000.0
2007-06-06 04:29:00,1.79294,1.79294,1.79245,1.79256,16000000.0
2007-06-06 04:30:00,1.79294,1.7931,1.79293,1.7931,25000000.0
2007-06-06 04:31:00,1.79325,1.7933,1.7931,1.7931,5000000.0
2007-06-06 04:32:00,1.7929,1.7929,1.79269,1.79269,8000000.0
2007-06-06 04:33:00,1.79262,1.79268,1.79262,1.79267,5000000.0
2007-06-06 04:34:00,1.79272,1.79293,1.79272,1.79278,10000000.0
2007-06-06 04:35:00,1.79264,1.7927,1.79228,1.79228,9000000.0
2007-06-06 04:36:00,1.79208,1.79229,1.79208,1.79219,7000000.0
2007-06-06 04:37:00,1.79199,1.79229,1.79199,1.7922,7000000.0
2007-06-06 04:38:00,1.79223,1.79236,1.79222,1.79222,7000000.0
2007-06-06 04:39:00,1.79167,1.79167,1.79123,1.79126,9000000.0
2007-06-06 04:40:00,1.79121,1.79126,1.79077,1.79098,9000000.0
2007-06-06 04:41:00,1.79111,1.79111,1.79091,1.79104,5000000.0
2007-06-06 04:42:00,1.79082,1.79094,1.79073,1.79073,7000000.0
2007-06-06 04:43:00,1.79118,1.79156,1.79092,1.79156,8000000.0
2007-06-06 04:44:00,1.79115,1.79121,1.79103,1.79121,8000000.0
2007-06-06 04:45:00,1.79109,1.79109,1.79092,1.79092,9000000.0
2007-06-06 04:46:00,1.79078,1.79083,1.79067,1.79083,7000000.0
2007-06-06 04:47:00,1.7908,1.7909,1.79051,1.7909,8000000.0
2007-06-06 04:48:00,1.79084,1.79109,1.79073,1.79073,8000000.0
2007-06-06 04:49:00,1.79041,1.79046,1.79029,1.79038,8000000.0
2007-06-06 04:50:00,1.79001,1.79009,1.78974,1.79009,7000000.0
2007-06-06 04:51:00,1.7902,1.79022,1.78994,1.78995,15000000.0
2007-06-06 04:52:00,1.78989,1.78996,1.78976,1.78995,8000000.0
2007-06-06 04:53:00,1.79018,1.79041,1.79018,1.79024,8000000.0
2007-06-06 04:54:00,1.78993,1.79012,1.78993,1.78995,11000000.0
2007-06-06 04:55:00,1.79007,1.79057,1.79007,1.79057,9000000.0
2007-06-06 04:56:00,1.79065,1.79107,1.79065,1.79107,12000000.0
2007-06-06 04:57:00,1.79117,1.79117,1.79051,1.79051,7000000.0
2007-06-06 04:58:00,1.79039,1.79065,1.79036,1.79036,9000000.0
2007-06-06 04:59:00,1.79019,1.79019,1.79003,1.79018,12000000.0
2007-06-06 05:00:00,1.79022,1.79022,1.79006,1.79006,9000000.0
2007-06-06 05:01:00,1.79007,1.79009,1.78977,1.7898,7000000.0
2007-06-06 05:02:00,1.78972,1.7899,1.7896,1.7896,7000000.0
2007-06-06 05:03:00,1.78962,1.78973,1.7896,1.78973,8000000.0
2007-06-06 05:04:00,1.7897,1.78979,1.78956,1.78979,8000000.0
2007-06-06 05:05:00,1.79011,1.7903,1.79006,1.7901,7000000.0
2007-06-06 05:06:00,1.78971,1.79009,1.78971,1.79009,8000000.0
2007-06-06 05:07:00,1.79035,1.79038,1.79019,1.79019,10000000.0
2007-06-06 05:08:00,1.79031,1.79056,1.79031,1.79056,7000000.0
2007-06-06 05:09:00,1.7906,1.79071,1.79054,1.79068,16000000.0
2007-06-06 05:10:00,1.79068,1.79068,1.79039,1.79039,12000000.0
2007-06-06 05:11:00,1.79056,1.79066,1.79047,1.7906,11000000.0
2007-06-06 05:12:00,1.79051,1.79051,1.79019,1.79041,16000000.0
2007-06-06 05:13:00,1.79066,1.79076,1.79055,1.7907,9000000.0
2007-06-06 05:14:00,1.79054,1.79089,1.79033,1.79033,12000000.0
2007-06-06 05:15:00,1.79036,1.79078,1.79036,1.79076,8000000.0
2007-06-06 05:16:00,1.79078,1.79096,1.79077,1.79096,11000000.0
2007-06-06 05:17:00,1.79119,1.79136,1.79107,1.79107,9000000.0
2007-06-06 05:18:00,1.79111,1.79132,1.79111,1.79127,16000000.0
2007-06-06 05:19:00,1.79106,1.79106,1.79096,1.791,9000000.0
2007-06-06 05:20:00,1.79044,1.79103,1.79044,1.79074,11000000.0
2007-06-06 05:21:00,1.79115,1.79115,1.7908,1.79093,10000000.0
2007-06-06 05:22:00,1.79139,1.79139,1.7912,1.79124,28000000.0
2007-06-06 05:23:00,1.79145,1.79155,1.79145,1.79148,7000000.0
2007-06-06 05:24:00,1.79159,1.79162,1.79143,1.79157,8000000.0
2007-06-06 05:25:00,1.79133,1.79133,1.7908,1.79123,47000000.0
2007-06-06 05:26:00,1.79152,1.79157,1.79136,1.79147,38000000.0
2007-06-06 05:27:00,1.79087,1.79142,1.79087,1.79142,7000000.0
2007-06-06 05:28:00,1.79165,1.79178,1.79165,1.7917,22000000.0
2007-06-06 05:29:00,1.79186,1.79192,1.79182,1.79182,5000000.0
2007-06-06 05:30:00,1.79151,1.79151,1.79123,1.79143,7000000.0
2007-06-06 05:31:00,1.79163,1.79163,1.7915,1.79161,8000000.0
2007-06-06 05:32:00,1.79154,1.79154,1.79139,1.7915,10000000.0
2007-06-06 05:33:00,1.79161,1.79164,1.79131,1.79164,10000000.0
2007-06-06 05:34:00,1.79137,1.79154,1.79137,1.79154,8000000.0
2007-06-06 05:35:00,1.79146,1.79158,1.79116,1.79116,10000000.0
2007-06-06 05:36:00,1.79105,1.79105,1.79088,1.79088,15000000.0
2007-06-06 05:37:00,1.79099,1.79103,1.79096,1.79103,3000000.0
2007-06-06 05:38:00,1.79115,1.7915,1.79115,1.7915,11000000.0
2007-06-06 05:39:00,1.7906,1.7906,1.79008,1.7904,7000000.0
2007-06-06 05:40:00,1.79158,1.79175,1.79144,1.79159,9000000.0
2007-06-06 05:41:00,1.79136,1.79174,1.79136,1.79174,9000000.0
2007-06-06 05:42:00,1.79188,1.79222,1.79188,1.79222,16000000.0
2007-06-06 05:43:00,1.79199,1.79199,1.79183,1.79183,2000000.0
2007-06-06 05:44:00,1.7916,1.79215,1.7916,1.79215,9000000.0
2007-06-06 05:45:00,1.79215,1.79215,1.79193,1.79193,13000000.0
2007-06-06 05:46:00,1.79194,1.79203,1.79194,1.79203,10000000.0
2007-06-06 05:47:00,1.79199,1.79202,1.79193,1.79193,15000000.0
2007-06-06 05:48:00,1.79209,1.79209,1.79189,1.79196,8000000.0
2007-06-06 05:49:00,1.792,1.79229,1.792,1.79229,4000000.0
2007-06-06 05:50:00,1.79242,1.79314,1.79242,1.79314,13000000.0
2007-06-06 05:51:00,1.79325,1.79325,1.79287,1.79287,6000000.0
2007-06-06 05:52:00,1.79265,1.7928,1.79263,1.79265,15000000.0
2007-06-06 05:53:00,1.79221,1.79316,1.79221,1.79254,8000000.0
2007-06-06 05:54:00,1.79303,1.79314,1.79296,1.79302,8000000.0
2007-06-06 05:55:00,1.79278,1.79327,1.79278,1.79327,11000000.0
2007-06-06 05:56:00,1.79321,1.79321,1.79273,1.79274,9000000.0
2007-06-06 05:57:00,1.7924,1.79284,1.7924,1.79247,11000000.0
2007-06-06 05:58:00,1.79261,1.79285,1.79261,1.79283,6000000.0
2007-06-06 05:59:00,1.79276,1.79298,1.79276,1.79297,12000000.0
2007-06-06 06:00:00,1.79246,1.79248,1.792,1.79221,25000000.0
2007-06-06 06:01:00,1.79181,1.79181,1.79148,1.79148,6000000.0
2007-06-06 06:02:00,1.79146,1.79151,1.79137,1.79138,13000000.0
2007-06-06 06:03:00,1.79167,1.79185,1.79167,1.79185,6000000.0
2007-06-06 06:04:00,1.79209,1.79209,1.79175,1.79177,11000000.0
2007-06-06 06:05:00,1.79148,1.79162,1.79148,1.7916,9000000.0
2007-06-06 06:06:00,1.79155,1.79196,1.79155,1.79194,8000000.0
2007-06-06 06:07:00,1.79187,1.79228,1.79187,1.79228,7000000.0
2007-06-06 06:08:00,1.79241,1.79245,1.79224,1.79234,8000000.0
2007-06-06 06:09:00,1.79225,1.79225,1.79179,1.79179,10000000.0
2007-06-06 06:10:00,1.79168,1.79172,1.79158,1.79172,8000000.0
2007-06-06 06:11:00,1.79175,1.79175,1.79155,1.7917,7000000.0
2007-06-06 06:12:00,1.79169,1.79169,1.79139,1.79158,10000000.0
2007-06-06 06:13:00,1.79186,1.79193,1.79185,1.79189,15000000.0
2007-06-06 06:14:00,1.79181,1.79195,1.79174,1.79174,7000000.0
2007-06-06 06:15:00,1.79195,1.79195,1.79182,1.79195,18000000.0
2007-06-06 06:16:00,1.79174,1.79174,1.79162,1.79165,11000000.0
2007-06-06 06:17:00,1.79152,1.79152,1.7912,1.7912,7000000.0
2007-06-06 06:18:00,1.79157,1.79177,1.7915,1.79177,7000000.0
2007-06-06 06:19:00,1.79195,1.79195,1.79133,1.79166,12000000.0
2007-06-06 06:20:00,1.79164,1.7917,1.79155,1.79169,18000000.0
2007-06-06 06:21:00,1.79174,1.79206,1.79172,1.79192,26000000.0
2007-06-06 06:22:00,1.7919,1.7919,1.79173,1.79185,11000000.0
2007-06-06 06:23:00,1.79188,1.79188,1.79175,1.79183,11000000.0
2007-06-06 06:24:00,1.79176,1.79176,1.79165,1.79169,11000000.0
2007-06-06 06:25:00,1.79173,1.79176,1.7916,1.7916,10000000.0
2007-06-06 06:26:00,1.79165,1.79176,1.79154,1.79162,11000000.0
2007-06-06 06:27:00,1.79161,1.79162,1.79131,1.79162,8000000.0
2007-06-06 06:28:00,1.79153,1.79171,1.79153,1.79161,7000000.0
2007-06-06 06:29:00,1.79161,1.79161,1.79141,1.79141,9000000.0
2007-06-06 06:30:00,1.79132,1.79176,1.79132,1.79176,8000000.0
2007-06-06 06:31:00,1.79171,1.79185,1.79166,1.79166,20000000.0
2007-06-06 06:32:00,1.79159,1.7919,1.79156,1.79178,31000000.0
2007-06-06 06:33:00,1.79165,1.7918,1.79114,1.79114,5000000.0
2007-06-06 06:34:00,1.79194,1.79205,1.7918,1.79205,5000000.0
2007-06-06 06:35:00,1.79192,1.79192,1.79162,1.79177,11000000.0
2007-06-06 06:36:00,1.79182,1.79196,1.79182,1.79189,10000000.0
2007-06-06 06:37:00,1.79219,1.79223,1.79217,1.79223,7000000.0
2007-06-06 06:38:00,1.79201,1.79212,1.79187,1.79192,8000000.0
2007-06-06 06:39:00,1.79196,1.79222,1.79196,1.79219,12000000.0
2007-06-06 06:40:00,1.79221,1.79235,1.79214,1.79214,7000000.0
2007-06-06 06:41:00,1.79218,1.79249,1.79218,1.79246,7000000.0
2007-06-06 06:42:00,1.79236,1.79239,1.79173,1.79173,7000000.0
2007-06-06 06:43:00,1.79227,1.79247,1.79225,1.79247,9000000.0
2007-06-06 06:44:00,1.79241,1.79242,1.79225,1.79225,11000000.0
2007-06-06 06:45:00,1.7927,1.79304,1.7927,1.79304,8000000.0
2007-06-06 06:46:00,1.79305,1.79305,1.79261,1.79261,8000000.0
2007-06-06 06:47:00,1.79262,1.79292,1.79083,1.79292,10000000.0
2007-06-06 06:48:00,1.79273,1.7929,1.7926,1.7926,8000000.0
2007-06-06 06:49:00,1.79237,1.79243,1.7922,1.7922,8000000.0
2007-06-06 06:50:00,1.7928,1.7929,1.79261,1.79261,9000000.0
2007-06-06 06:51:00,1.79271,1.79293,1.7926,1.7926,11000000.0
2007-06-06 06:52:00,1.79229,1.79253,1.79229,1.79253,3000000.0
2007-06-06 06:53:00,1.79248,1.7925,1.79236,1.7924,8000000.0
2007-06-06 06:54:00,1.79187,1.79187,1.79155,1.79175,11000000.0
2007-06-06 06:55:00,1.79182,1.79184,1.7916,1.7916,9000000.0
2007-06-06 06:56:00,1.7919,1.7919,1.79162,1.79171,13000000.0
2007-06-06 06:57:00,1.79183,1.79183,1.79129,1.79129,4000000.0
2007-06-06 06:58:00,1.79138,1.79189,1.79138,1.79165,16000000.0
2007-06-06 06:59:00,1.7913,1.79174,1.79073,1.79073,11000000.0
2007-06-06 07:00:00,1.79182,1.79182,1.79159,1.79161,8000000.0
2007-06-06 07:01:00,1.79148,1.79153,1.79146,1.79148,14000000.0
2007-06-06 07:02:00,1.79169,1.79193,1.79169,1.79176,18000000.0
2007-06-06 07:03:00,1.79187,1.79187,1.79177,1.79179,8000000.0
2007-06-06 07:04:00,1.79225,1.79259,1.79225,1.79259,8000000.0
2007-06-06 07:05:00,1.79255,1.79255,1.7923,1.7923,10000000.0
2007-06-06 07:06:00,1.79207,1.79207,1.79171,1.79186,8000000.0
2007-06-06 07:07:00,1.79219,1.79241,1.79219,1.79241,15000000.0
2007-06-06 07:08:00,1.79245,1.79245,1.79213,1.79237,18000000.0
2007-06-06 07:09:00,1.79244,1.79251,1.79234,1.79246,7000000.0
2007-06-06 07:10:00,1.79242,1.79257,1.79238,1.7924,18000000.0
2007-06-06 07:11:00,1.79153,1.79234,1.79153,1.79223,11000000.0
2007-06-06 07:12:00,1.79282,1.79282,1.79264,1.79266,11000000.0
2007-06-06 07:13:00,1.79289,1.79289,1.79277,1.79282,9000000.0
2007-06-06 07:14:00,1.79341,1.79355,1.79322,1.79334,12000000.0
2007-06-06 07:15:00,1.79328,1.79349,1.79318,1.79342,7000000.0
2007-06-06 07:16:00,1.79354,1.79361,1.7935,1.79361,12000000.0
2007-06-06 07:17:00,1.79343,1.79358,1.79317,1.79317,15000000.0
2007-06-06 07:18:00,1.79314,1.79322,1.79261,1.79261,8000000.0
2007-06-06 07:19:00,1.7922,1.7922,1.79163,1.79163,8000000.0
2007-06-06 07:20:00,1.79152,1.79194,1.79152,1.79194,9000000.0
2007-06-06 07:21:00,1.79235,1.79261,1.79233,1.79261,10000000.0
2007-06-06 07:22:00,1.79272,1.79282,1.7927,1.79279,7000000.0
2007-06-06 07:23:00,1.79285,1.79302,1.79265,1.79302,11000000.0
2007-06-06 07:24:00,1.79304,1.79304,1.79272,1.79279,23000000.0
2007-06-06 07:25:00,1.79234,1.79257,1.79234,1.79239,28000000.0
2007-06-06 07:26:00,1.79236,1.79257,1.79225,1.79257,14000000.0
2007-06-06 07:27:00,1.79252,1.79257,1.79242,1.79247,20000000.0
2007-06-06 07:28:00,1.79252,1.79287,1.79252,1.79287,17000000.0
2007-06-06 07:29:00,1.79274,1.79277,1.79256,1.79263,27000000.0
2007-06-06 07:30:00,1.79267,1.79327,1.79267,1.79317,20000000.0
2007-06-06 07:31:00,1.79319,1.79319,1.79292,1.79296,7000000.0
2007-06-06 07:32:00,1.79342,1.79342,1.79299,1.79327,11000000.0
2007-06-06 07:33:00,1.79332,1.79332,1.79293,1.79307,22000000.0
2007-06-06 07:34:00,1.79324,1.79339,1.79321,1.79322,16000000.0
2007-06-06 07:35:00,1.79329,1.79347,1.79322,1.79331,15000000.0
2007-06-06 07:36:00,1.79349,1.79359,1.79349,1.79359,8000000.0
2007-06-06 07:37:00,1.79334,1.79334,1.79301,1.79301,12000000.0
2007-06-06 07:38:00,1.79291,1.79317,1.79291,1.79317,7000000.0
2007-06-06 07:39:00,1.79305,1.79305,1.79279,1.79295,14000000.0
2007-06-06 07:40:00,1.79307,1.79341,1.79307,1.79341,9000000.0
2007-06-06 07:41:00,1.79335,1.79346,1.79322,1.79331,24000000.0
2007-06-06 07:42:00,1.7931,1.79335,1.79271,1.79335,7000000.0
2007-06-06 07:43:00,1.79355,1.79366,1.79349,1.79359,22000000.0
2007-06-06 07:44:00,1.79365,1.79365,1.79345,1.79345,10000000.0
2007-06-06 07:45:00,1.79344,1.79351,1.79338,1.79344,15000000.0
2007-06-06 07:46:00,1.79345,1.79361,1.7933,1.79358,17000000.0
2007-06-06 07:47:00,1.79368,1.79373,1.79356,1.79368,15000000.0
2007-06-06 07:48:00,1.79348,1.79357,1.79317,1.7935,10000000.0
2007-06-06 07:49:00,1.79313,1.79335,1.79304,1.79333,8000000.0
2007-06-06 07:50:00,1.79352,1.79352,1.79311,1.79315,17000000.0
2007-06-06 07:51:00,1.79308,1.79339,1.79289,1.79289,15000000.0
2007-06-06 07:52:00,1.79301,1.79334,1.79298,1.79303,29000000.0
2007-06-06 07:53:00,1.79294,1.79337,1.79294,1.79337,13000000.0
2007-06-06 07:54:00,1.79351,1.79365,1.79341,1.79357,23000000.0
2007-06-06 07:55:00,1.79338,1.7936,1.7932,1.7935,27000000.0
2007-06-06 07:56:00,1.79339,1.79346,1.79319,1.79334,18000000.0
2007-06-06 07:57:00,1.79311,1.79336,1.79302,1.79336,20000000.0
2007-06-06 07:58:00,1.79339,1.79349,1.793,1.793,13000000.0
2007-06-06 07:59:00,1.79311,1.79311,1.79277,1.79277,23000000.0
2007-06-06 08:00:00,1.79282,1.793,1.79282,1.79296,31000000.0
2007-06-06 08:01:00,1.79273,1.79287,1.7926,1.79287,13000000.0
2007-06-06 08:02:00,1.79285,1.79285,1.7919,1.7919,12000000.0
2007-06-06 08:03:00,1.79201,1.7927,1.79201,1.7927,20000000.0
2007-06-06 08:04:00,1.79253,1.79274,1.79236,1.79274,30000000.0
2007-06-06 08:05:00,1.79254,1.79277,1.79254,1.7926,9000000.0
2007-06-06 08:06:00,1.79245,1.79255,1.79237,1.79237,21000000.0
2007-06-06 08:07:00,1.79242,1.79264,1.79242,1.79263,15000000.0
2007-06-06 08:08:00,1.79289,1.7933,1.79139,1.79326,7000000.0
2007-06-06 08:09:00,1.7933,1.79366,1.7933,1.79366,23000000.0
2007-06-06 08:10:00,1.79374,1.79391,1.79335,1.79391,27000000.0
2007-06-06 08:11:00,1.79384,1.79384,1.79336,1.79336,18000000.0
2007-06-06 08:12:00,1.79356,1.79368,1.79355,1.79368,22000000.0
2007-06-06 08:13:00,1.79377,1.79387,1.79348,1.79365,18000000.0
2007-06-06 08:14:00,1.79376,1.79414,1.79369,1.79414,33000000.0
2007-06-06 08:15:00,1.79454,1.79466,1.79454,1.79457,21000000.0
2007-06-06 08:16:00,1.7943,1.7948,1.7943,1.7948,21000000.0
2007-06-06 08:17:00,1.79483,1.79494,1.79471,1.79483,19000000.0
2007-06-06 08:18:00,1.79525,1.79525,1.79467,1.79496,17000000.0
2007-06-06 08:19:00,1.79515,1.79572,1.79515,1.79572,16000000.0
2007-06-06 08:20:00,1.79571,1.79589,1.79554,1.79589,13000000.0
2007-06-06 08:21:00,1.79589,1.79589,1.79568,1.79583,8000000.0
2007-06-06 08:22:00,1.79605,1.79605,1.79548,1.79569,26000000.0
2007-06-06 08:23:00,1.79533,1.79566,1.79533,1.79546,16000000.0
2007-06-06 08:24:00,1.79547,1.79576,1.79541,1.79576,28000000.0
2007-06-06 08:25:00,1.79584,1.79584,1.79528,1.79545,49000000.0
2007-06-06 08:26:00,1.79541,1.79598,1.79541,1.79598,14000000.0
2007-06-06 08:27:00,1.79597,1.79604,1.79543,1.79545,31000000.0
2007-06-06 08:28:00,1.79525,1.79554,1.79525,1.79526,28000000.0
2007-06-06 08:29:00,1.79532,1.7955,1.7952,1.7954,32000000.0
2007-06-06 08:30:00,1.79523,1.79526,1.79492,1.79509,28000000.0
2007-06-06 08:31:00,1.79526,1.79551,1.79526,1.79538,40000000.0
2007-06-06 08:32:00,1.79561,1.79571,1.79551,1.79561,51000000.0
2007-06-06 08:33:00,1.79566,1.79576,1.79557,1.79566,48000000.0
2007-06-06 08:34:00,1.7956,1.7956,1.79531,1.79538,49000000.0
2007-06-06 08:35:00,1.79549,1.79603,1.79549,1.79603,39000000.0
2007-06-06 08:36:00,1.79598,1.79598,1.79524,1.79524,12000000.0
2007-06-06 08:37:00,1.79513,1.79565,1.79513,1.79549,25000000.0
2007-06-06 08:38:00,1.79569,1.79601,1.79569,1.79601,21000000.0
2007-06-06 08:39:00,1.79606,1.7961,1.79603,1.79604,23000000.0
2007-06-06 08:40:00,1.79599,1.79599,1.79569,1.79589,36000000.0
2007-06-06 08:41:00,1.79605,1.79606,1.79589,1.79589,30000000.0
2007-06-06 08:42:00,1.79582,1.79584,1.79575,1.79575,17000000.0
2007-06-06 08:43:00,1.79583,1.79624,1.79583,1.79624,23000000.0
2007-06-06 08:44:00,1.79634,1.79661,1.79634,1.79646,17000000.0
2007-06-06 08:45:00,1.7962,1.79631,1.79589,1.79631,37000000.0
2007-06-06 08:46:00,1.7963,1.7963,1.79606,1.79616,23000000.0
2007-06-06 08:47:00,1.79592,1.79631,1.79582,1.79631,25000000.0
2007-06-06 08:48:00,1.79614,1.79614,1.79588,1.79608,36000000.0
2007-06-06 08:49:00,1.79568,1.79634,1.79568,1.79583,27000000.0
2007-06-06 08:50:00,1.79582,1.79611,1.79562,1.79563,56000000.0
2007-06-06 08:51:00,1.79558,1.79577,1.79558,1.79569,32000000.0
2007-06-06 08:52:00,1.7956,1.7958,1.79548,1.79548,39000000.0
2007-06-06 08:53:00,1.79576,1.79605,1.79569,1.79569,63000000.0
2007-06-06 08:54:00,1.79605,1.79612,1.79591,1.79605,42000000.0
2007-06-06 08:55:00,1.79618,1.79632,1.79605,1.79613,55000000.0
2007-06-06 08:56:00,1.79619,1.7967,1.79619,1.79642,21000000.0
2007-06-06 08:57:00,1.79611,1.79636,1.79604,1.79615,23000000.0
2007-06-06 08:58:00,1.79633,1.79652,1.79628,1.79651,18000000.0
2007-06-06 08:59:00,1.79637,1.79641,1.79611,1.79641,12000000.0
2007-06-06 09:00:00,1.79651,1.79651,1.79643,1.79649,26000000.0
2007-06-06 09:01:00,1.79655,1.79655,1.79639,1.79644,19000000.0
2007-06-06 09:02:00,1.79642,1.79682,1.79642,1.79672,15000000.0
2007-06-06 09:03:00,1.79673,1.79675,1.7965,1.7965,16000000.0
2007-06-06 09:04:00,1.79638,1.79664,1.79631,1.79664,22000000.0
2007-06-06 09:05:00,1.79669,1.79669,1.79607,1.79607,11000000.0
2007-06-06 09:06:00,1.7958,1.79595,1.79504,1.79504,31000000.0
2007-06-06 09:07:00,1.79544,1.79555,1.79517,1.79555,33000000.0
2007-06-06 09:08:00,1.79535,1.7955,1.79528,1.79546,17000000.0
2007-06-06 09:09:00,1.79517,1.79517,1.79482,1.79506,37000000.0
2007-06-06 09:10:00,1.79531,1.79531,1.79497,1.79497,31000000.0
2007-06-06 09:11:00,1.79506,1.7957,1.79506,1.7957,26000000.0
2007-06-06 09:12:00,1.79548,1.79586,1.79548,1.79586,41000000.0
2007-06-06 09:13:00,1.79596,1.79611,1.79581,1.79596,61000000.0
2007-06-06 09:14:00,1.79608,1.79608,1.7957,1.79575,57000000.0
2007-06-06 09:15:00,1.7958,1.79596,1.79485,1.79519,33000000.0
2007-06-06 09:16:00,1.79596,1.79628,1.79596,1.79616,39000000.0
2007-06-06 09:17:00,1.79625,1.79655,1.79624,1.79624,40000000.0
2007-06-06 09:18:00,1.79621,1.79654,1.79606,1.79614,68000000.0
2007-06-06 09:19:00,1.79595,1.796,1.79574,1.79594,52000000.0
2007-06-06 09:20:00,1.79565,1.79623,1.79565,1.79623,37000000.0
2007-06-06 09:21:00,1.79624,1.79624,1.79583,1.79583,61000000.0
2007-06-06 09:22:00,1.79596,1.79596,1.79561,1.79567,63000000.0
2007-06-06 09:23:00,1.79564,1.79564,1.79544,1.79549,65000000.0
2007-06-06 09:24:00,1.79542,1.79569,1.79538,1.79569,47000000.0
2007-06-06 09:25:00,1.79593,1.79593,1.79574,1.79574,32000000.0
2007-06-06 09:26:00,1.79544,1.79544,1.79532,1.79536,29000000.0
2007-06-06 09:27:00,1.79542,1.79542,1.79501,1.79501,55000000.0
2007-06-06 09:28:00,1.79524,1.79532,1.79512,1.79532,46000000.0
2007-06-06 09:29:00,1.79516,1.79531,1.79516,1.79525,32000000.0
2007-06-06 09:30:00,1.79503,1.7955,1.79496,1.7955,24000000.0
2007-06-06 09:31:00,1.79525,1.79538,1.79396,1.79467,18000000.0
2007-06-06 09:32:00,1.79511,1.79515,1.7947,1.7947,35000000.0
2007-06-06 09:33:00,1.79471,1.79512,1.79471,1.79512,43000000.0
2007-06-06 09:34:00,1.79524,1.79543,1.79498,1.79543,31000000.0
2007-06-06 09:35:00,1.79533,1.79556,1.79527,1.79527,47000000.0
2007-06-06 09:36:00,1.79535,1.79568,1.79534,1.79557,34000000.0
2007-06-06 09:37:00,1.79567,1.79567,1.79549,1.79549,49000000.0
2007-06-06 09:38:00,1.79501,1.79521,1.795,1.79521,37000000.0
2007-06-06 09:39:00,1.79517,1.79525,1.79477,1.79525,61000000.0
2007-06-06 09:40:00,1.79524,1.7953,1.79501,1.79503,46000000.0
2007-06-06 09:41:00,1.79509,1.79534,1.79509,1.79522,33000000.0
2007-06-06 09:42:00,1.79502,1.79518,1.79498,1.79517,60000000.0
2007-06-06 09:43:00,1.7953,1.79544,1.79522,1.79531,66000000.0
2007-06-06 09:44:00,1.79541,1.79555,1.79518,1.79518,21000000.0
2007-06-06 09:45:00,1.79543,1.79558,1.79543,1.79558,22000000.0
2007-06-06 09:46:00,1.79556,1.79556,1.79537,1.79539,30000000.0
2007-06-06 09:47:00,1.79552,1.79552,1.79512,1.79551,24000000.0
2007-06-06 09:48:00,1.79553,1.79554,1.79538,1.79554,34000000.0
2007-06-06 09:49:00,1.79553,1.79554,1.79529,1.79554,26000000.0
2007-06-06 09:50:00,1.79576,1.79576,1.7955,1.79568,34000000.0
2007-06-06 09:51:00,1.79575,1.79599,1.79575,1.79585,56000000.0
2007-06-06 09:52:00,1.79588,1.79622,1.79588,1.79592,38000000.0
2007-06-06 09:53:00,1.79612,1.79612,1.79598,1.79606,32000000.0
2007-06-06 09:54:00,1.79603,1.79606,1.79598,1.79604,36000000.0
2007-06-06 09:55:00,1.7961,1.79626,1.7961,1.7961,38000000.0
2007-06-06 09:56:00,1.79624,1.79624,1.79604,1.79624,38000000.0
2007-06-06 09:57:00,1.79646,1.79666,1.79616,1.79623,30000000.0
2007-06-06 09:58:00,1.79617,1.79624,1.79591,1.79624,52000000.0
2007-06-06 09:59:00,1.79582,1.79613,1.79582,1.79594,32000000.0
2007-06-06 10:00:00,1.79592,1.79598,1.79587,1.79593,39000000.0
2007-06-06 10:01:00,1.79563,1.79573,1.79561,1.79562,44000000.0
2007-06-06 10:02:00,1.79532,1.79585,1.79532,1.79581,34000000.0
2007-06-06 10:03:00,1.79555,1.79581,1.79555,1.79574,47000000.0
2007-06-06 10:04:00,1.79552,1.79587,1.79552,1.79587,32000000.0
2007-06-06 10:05:00,1.79601,1.79677,1.79601,1.79675,32000000.0
2007-06-06 10:06:00,1.79686,1.79686,1.79667,1.79667,42000000.0
2007-06-06 10:07:00,1.7967,1.7972,1.7967,1.7972,51000000.0
2007-06-06 10:08:00,1.7973,1.79776,1.79728,1.79776,54000000.0
2007-06-06 10:09:00,1.79786,1.79809,1.79786,1.79788,53000000.0
2007-06-06 10:10:00,1.79766,1.79785,1.79743,1.79766,72000000.0
2007-06-06 10:11:00,1.79745,1.79758,1.79737,1.79757,61000000.0
2007-06-06 10:12:00,1.7976,1.7976,1.79705,1.79705,65000000.0
2007-06-06 10:13:00,1.79704,1.79726,1.79704,1.79713,56000000.0
2007-06-06 10:14:00,1.79716,1.7974,1.79716,1.79721,49000000.0
2007-06-06 10:15:00,1.7971,1.7971,1.79695,1.79698,46000000.0
2007-06-06 10:16:00,1.79713,1.79714,1.79684,1.79684,33000000.0
2007-06-06 10:17:00,1.79681,1.79754,1.79681,1.79754,37000000.0
2007-06-06 10:18:00,1.7977,1.79783,1.7977,1.79775,50000000.0
2007-06-06 10:19:00,1.79834,1.79901,1.79834,1.79901,59000000.0
2007-06-06 10:20:00,1.79906,1.79906,1.79873,1.79888,41000000.0
2007-06-06 10:21:00,1.79891,1.79907,1.79886,1.79886,44000000.0
2007-06-06 10:22:00,1.79896,1.79962,1.79896,1.79962,47000000.0
2007-06-06 10:23:00,1.80019,1.80072,1.80019,1.80072,58000000.0
2007-06-06 10:24:00,1.80085,1.80102,1.80065,1.80065,43000000.0
2007-06-06 10:25:00,1.80052,1.80091,1.80038,1.80091,60000000.0
2007-06-06 10:26:00,1.80088,1.80088,1.80044,1.80044,64000000.0
2007-06-06 10:27:00,1.80036,1.80039,1.80021,1.80027,54000000.0
2007-06-06 10:28:00,1.80017,1.80017,1.79974,1.79974,62000000.0
2007-06-06 10:29:00,1.79961,1.79961,1.79935,1.79939,61000000.0
2007-06-06 10:30:00,1.79956,1.79956,1.79928,1.79946,36000000.0
2007-06-06 10:31:00,1.79946,1.79946,1.79908,1.79914,39000000.0
2007-06-06 10:32:00,1.79891,1.79892,1.79872,1.79872,44000000.0
2007-06-06 10:33:00,1.79843,1.79843,1.79822,1.79826,18000000.0
2007-06-06 10:34:00,1.79816,1.79834,1.79814,1.79818,20000000.0
2007-06-06 10:35:00,1.79812,1.79856,1.79812,1.79832,23000000.0
2007-06-06 10:36:00,1.79833,1.79845,1.79833,1.79845,32000000.0
2007-06-06 10:37:00,1.79844,1.79844,1.79825,1.79825,30000000.0
2007-06-06 10:38:00,1.79818,1.79831,1.79806,1.79826,26000000.0
2007-06-06 10:39:00,1.79831,1.79849,1.79831,1.79849,29000000.0
2007-06-06 10:40:00,1.79867,1.79867,1.79835,1.79835,19000000.0
2007-06-06 10:41:00,1.79859,1.79859,1.79828,1.79829,29000000.0
2007-06-06 10:42:00,1.7983,1.79846,1.79825,1.79831,38000000.0
2007-06-06 10:43:00,1.79839,1.79859,1.79827,1.79829,27000000.0
2007-06-06 10:44:00,1.79843,1.79843,1.79815,1.79822,26000000.0
2007-06-06 10:45:00,1.79827,1.79851,1.7982,1.79821,27000000.0
2007-06-06 10:46:00,1.79811,1.79829,1.79804,1.79804,35000000.0
2007-06-06 10:47:00,1.7979,1.79842,1.79789,1.79842,23000000.0
2007-06-06 10:48:00,1.79851,1.79851,1.79836,1.79837,44000000.0
2007-06-06 10:49:00,1.79814,1.79818,1.79782,1.79782,36000000.0
2007-06-06 10:50:00,1.7978,1.79785,1.79774,1.7978,47000000.0
2007-06-06 10:51:00,1.79801,1.79807,1.7978,1.79794,45000000.0
2007-06-06 10:52:00,1.79819,1.79859,1.79819,1.79849,33000000.0
2007-06-06 10:53:00,1.79865,1.79882,1.7986,1.79872,46000000.0
2007-06-06 10:54:00,1.79882,1.79928,1.79866,1.79866,35000000.0
2007-06-06 10:55:00,1.79854,1.79854,1.79832,1.79832,37000000.0
2007-06-06 10:56:00,1.79824,1.79841,1.79794,1.79833,33000000.0
2007-06-06 10:57:00,1.79846,1.79848,1.7981,1.7981,33000000.0
2007-06-06 10:58:00,1.79817,1.79841,1.79814,1.79814,26000000.0
2007-06-06 10:59:00,1.79803,1.79811,1.79803,1.79803,47000000.0
2007-06-06 11:00:00,1.79824,1.79824,1.7979,1.7979,39000000.0
2007-06-06 11:01:00,1.79771,1.79846,1.79771,1.79846,45000000.0
2007-06-06 11:02:00,1.79847,1.79847,1.79808,1.79808,17000000.0
2007-06-06 11:03:00,1.79838,1.7986,1.79838,1.7986,37000000.0
2007-06-06 11:04:00,1.79875,1.79875,1.7984,1.79869,40000000.0
2007-06-06 11:05:00,1.79859,1.79893,1.7985,1.79893,18000000.0
2007-06-06 11:06:00,1.79907,1.79907,1.79877,1.79877,19000000.0
2007-06-06 11:07:00,1.79876,1.79885,1.79874,1.79885,30000000.0
2007-06-06 11:08:00,1.79901,1.79911,1.7988,1.79908,30000000.0
2007-06-06 11:09:00,1.79887,1.79887,1.79859,1.79883,45000000.0
2007-06-06 11:10:00,1.79888,1.7989,1.79873,1.79876,35000000.0
2007-06-06 11:11:00,1.7987,1.79904,1.7987,1.79879,46000000.0
2007-06-06 11:12:00,1.79888,1.79893,1.79866,1.7987,55000000.0
2007-06-06 11:13:00,1.79886,1.79888,1.79847,1.79874,59000000.0
2007-06-06 11:14:00,1.79871,1.79871,1.79834,1.79835,41000000.0
2007-06-06 11:15:00,1.79819,1.79851,1.79819,1.79851,34000000.0
2007-06-06 11:16:00,1.79847,1.79862,1.79836,1.79836,20000000.0
2007-06-06 11:17:00,1.79828,1.79828,1.79787,1.79822,57000000.0
2007-06-06 11:18:00,1.79795,1.79803,1.7977,1.79798,44000000.0
2007-06-06 11:19:00,1.79803,1.79816,1.79778,1.79795,63000000.0
2007-06-06 11:20:00,1.79794,1.79806,1.79786,1.79806,43000000.0
2007-06-06 11:21:00,1.79808,1.79808,1.7979,1.79805,34000000.0
2007-06-06 11:22:00,1.79808,1.79809,1.79796,1.79808,56000000.0
2007-06-06 11:23:00,1.79806,1.79823,1.79796,1.79804,43000000.0
2007-06-06 11:24:00,1.79793,1.79805,1.79784,1.79804,53000000.0
2007-06-06 11:25:00,1.7979,1.79803,1.79785,1.79791,29000000.0
2007-06-06 11:26:00,1.79788,1.79826,1.79788,1.79817,41000000.0
2007-06-06 11:27:00,1.79795,1.79819,1.79795,1.79807,34000000.0
2007-06-06 11:28:00,1.79845,1.79884,1.79838,1.79884,36000000.0
2007-06-06 11:29:00,1.79901,1.79901,1.79878,1.79881,43000000.0
2007-06-06 11:30:00,1.79875,1.7989,1.79872,1.79885,24000000.0
2007-06-06 11:31:00,1.79897,1.79914,1.79889,1.79903,34000000.0
2007-06-06 11:32:00,1.79909,1.7992,1.79907,1.79915,46000000.0
2007-06-06 11:33:00,1.79909,1.79909,1.79886,1.79901,41000000.0
2007-06-06 11:34:00,1.7994,1.79953,1.79938,1.79939,28000000.0
2007-06-06 11:35:00,1.79914,1.79936,1.79914,1.79936,44000000.0
2007-06-06 11:36:00,1.79906,1.79917,1.79793,1.79793,48000000.0
2007-06-06 11:37:00,1.79934,1.79936,1.79921,1.79928,50000000.0
2007-06-06 11:38:00,1.79948,1.79948,1.79922,1.79932,37000000.0
2007-06-06 11:39:00,1.79931,1.79931,1.79918,1.79918,52000000.0
2007-06-06 11:40:00,1.79923,1.79942,1.79922,1.79942,27000000.0
2007-06-06 11:41:00,1.79957,1.79964,1.79957,1.79959,49000000.0
2007-06-06 11:42:00,1.79956,1.79958,1.79952,1.79955,22000000.0
2007-06-06 11:43:00,1.79941,1.79958,1.79923,1.79958,45000000.0
2007-06-06 11:44:00,1.79963,1.79963,1.79937,1.79963,42000000.0
2007-06-06 11:45:00,1.79967,1.80011,1.79967,1.80001,41000000.0
2007-06-06 11:46:00,1.80034,1.80034,1.8001,1.80033,38000000.0
2007-06-06 11:47:00,1.80064,1.80109,1.80046,1.80109,22000000.0
2007-06-06 11:48:00,1.80107,1.80117,1.80095,1.80115,27000000.0
2007-06-06 11:49:00,1.80113,1.80117,1.80084,1.80087,41000000.0
2007-06-06 11:50:00,1.80074,1.80089,1.80032,1.80044,44000000.0
2007-06-06 11:51:00,1.80082,1.80103,1.80082,1.80103,37000000.0
2007-06-06 11:52:00,1.80103,1.80103,1.80083,1.80093,37000000.0
2007-06-06 11:53:00,1.80093,1.80095,1.80073,1.80076,33000000.0
2007-06-06 11:54:00,1.80063,1.80063,1.80041,1.80055,37000000.0
2007-06-06 11:55:00,1.80053,1.80053,1.80037,1.80042,38000000.0
2007-06-06 11:56:00,1.80002,1.80023,1.80001,1.8001,51000000.0
2007-06-06 11:57:00,1.80006,1.80052,1.80005,1.80052,29000000.0
2007-06-06 11:58:00,1.80027,1.80061,1.80027,1.80052,31000000.0
2007-06-06 11:59:00,1.80056,1.80094,1.80056,1.8009,51000000.0
2007-06-06 12:00:00,1.8008,1.8008,1.80037,1.80037,23000000.0
2007-06-06 12:01:00,1.80037,1.80039,1.80008,1.80039,24000000.0
2007-06-06 12:02:00,1.80041,1.80041,1.80015,1.80015,34000000.0
2007-06-06 12:03:00,1.80013,1.80027,1.80011,1.80027,36000000.0
2007-06-06 12:04:00,1.80029,1.80038,1.80028,1.80029,33000000.0
2007-06-06 12:05:00,1.80026,1.80028,1.80014,1.80014,26000000.0
2007-06-06 12:06:00,1.80017,1.8003,1.80009,1.80028,15000000.0
2007-06-06 12:07:00,1.80034,1.8005,1.80034,1.80049,23000000.0
2007-06-06 12:08:00,1.8004,1.80065,1.80039,1.80065,37000000.0
2007-06-06 12:09:00,1.80063,1.80142,1.80063,1.80142,11000000.0
2007-06-06 12:10:00,1.80112,1.8015,1.80099,1.8013,25000000.0
2007-06-06 12:11:00,1.8013,1.8016,1.8013,1.80157,33000000.0
2007-06-06 12:12:00,1.80162,1.80171,1.80156,1.80171,31000000.0
2007-06-06 12:13:00,1.80172,1.80198,1.80154,1.80195,24000000.0
2007-06-06 12:14:00,1.80207,1.80215,1.80183,1.80209,36000000.0
2007-06-06 12:15:00,1.80242,1.80289,1.80242,1.80289,29000000.0
2007-06-06 12:16:00,1.80294,1.80327,1.80293,1.80321,30000000.0
2007-06-06 12:17:00,1.80325,1.80337,1.80311,1.80311,41000000.0
2007-06-06 12:18:00,1.80314,1.80335,1.80309,1.80318,43000000.0
2007-06-06 12:19:00,1.80323,1.80325,1.80303,1.80303,37000000.0
2007-06-06 12:20:00,1.80345,1.80347,1.80292,1.80292,40000000.0
2007-06-06 12:21:00,1.80271,1.80271,1.80245,1.80258,61000000.0
2007-06-06 12:22:00,1.80294,1.80371,1.80294,1.80371,24000000.0
2007-06-06 12:23:00,1.80384,1.80384,1.80346,1.80365,23000000.0
2007-06-06 12:24:00,1.80376,1.80402,1.80363,1.80402,30000000.0
2007-06-06 12:25:00,1.80421,1.80448,1.80421,1.80448,22000000.0
2007-06-06 12:26:00,1.80439,1.80439,1.80403,1.80403,32000000.0
2007-06-06 12:27:00,1.80387,1.80387,1.80353,1.80353,25000000.0
2007-06-06 12:28:00,1.80346,1.80347,1.8034,1.80341,58000000.0
2007-06-06 12:29:00,1.80305,1.80305,1.80022,1.80095,71000000.0
2007-06-06 12:30:00,1.80267,1.80267,1.80075,1.80248,47000000.0
2007-06-06 12:31:00,1.80226,1.80227,1.80158,1.80227,55000000.0
2007-06-06 12:32:00,1.8023,1.80239,1.80228,1.80228,32000000.0
2007-06-06 12:33:00,1.80236,1.80237,1.80228,1.80231,40000000.0
2007-06-06 12:34:00,1.80255,1.80284,1.80254,1.80268,14000000.0
2007-06-06 12:35:00,1.80278,1.80296,1.80264,1.80296,8000000.0
2007-06-06 12:36:00,1.80315,1.8035,1.80315,1.8035,36000000.0
2007-06-06 12:37:00,1.80409,1.80436,1.80409,1.80436,22000000.0
2007-06-06 12:38:00,1.80428,1.80428,1.80366,1.80366,12000000.0
2007-06-06 12:39:00,1.80387,1.80428,1.80387,1.80415,20000000.0
2007-06-06 12:40:00,1.80394,1.80398,1.80362,1.80362,16000000.0
2007-06-06 12:41:00,1.80307,1.80307,1.80287,1.80287,10000000.0
2007-06-06 12:42:00,1.80337,1.80337,1.80307,1.80308,26000000.0
2007-06-06 12:43:00,1.80288,1.80296,1.80287,1.80296,9000000.0
2007-06-06 12:44:00,1.80328,1.80361,1.80328,1.80361,21000000.0
2007-06-06 12:45:00,1.80369,1.80369,1.8033,1.8033,30000000.0
2007-06-06 12:46:00,1.80364,1.80364,1.80346,1.80352,41000000.0
2007-06-06 12:47:00,1.80331,1.80352,1.80331,1.80348,26000000.0
2007-06-06 12:48:00,1.80338,1.80342,1.80297,1.80297,27000000.0
2007-06-06 12:49:00,1.80289,1.80289,1.80235,1.80235,36000000.0
2007-06-06 12:50:00,1.80253,1.80294,1.80251,1.80294,34000000.0
2007-06-06 12:51:00,1.80294,1.80302,1.80293,1.80295,25000000.0
2007-06-06 12:52:00,1.803,1.80304,1.80298,1.80301,26000000.0
2007-06-06 12:53:00,1.80285,1.80285,1.80231,1.80231,16000000.0
2007-06-06 12:54:00,1.80196,1.80196,1.80146,1.80146,28000000.0
2007-06-06 12:55:00,1.8019,1.80208,1.80183,1.80205,29000000.0
2007-06-06 12:56:00,1.80212,1.80226,1.8021,1.80226,30000000.0
2007-06-06 12:57:00,1.80264,1.80291,1.80261,1.80263,26000000.0
2007-06-06 12:58:00,1.80237,1.80257,1.80235,1.80241,14000000.0
2007-06-06 12:59:00,1.80224,1.80224,1.8016,1.8016,32000000.0
2007-06-06 13:00:00,1.80123,1.8016,1.80123,1.80151,20000000.0
2007-06-06 13:01:00,1.80143,1.80194,1.80143,1.80165,31000000.0
2007-06-06 13:02:00,1.80196,1.8021,1.80189,1.8021,12000000.0
2007-06-06 13:03:00,1.80213,1.80213,1.80177,1.80177,21000000.0
2007-06-06 13:04:00,1.80191,1.80204,1.80191,1.80203,7000000.0
2007-06-06 13:05:00,1.80183,1.80185,1.80164,1.80178,17000000.0
2007-06-06 13:06:00,1.8019,1.80215,1.80171,1.80201,22000000.0
2007-06-06 13:07:00,1.80214,1.80227,1.80207,1.80211,17000000.0
2007-06-06 13:08:00,1.80215,1.80243,1.80215,1.80243,37000000.0
2007-06-06 13:09:00,1.80233,1.80233,1.80202,1.80212,33000000.0
2007-06-06 13:10:00,1.80171,1.80179,1.80148,1.80168,32000000.0
2007-06-06 13:11:00,1.80127,1.80127,1.80103,1.80111,21000000.0
2007-06-06 13:12:00,1.80145,1.80154,1.80141,1.80141,7000000.0
2007-06-06 13:13:00,1.80142,1.80153,1.80142,1.80147,11000000.0
2007-06-06 13:14:00,1.80104,1.80104,1.80023,1.80023,33000000.0
2007-06-06 13:15:00,1.80153,1.80163,1.80153,1.80163,25000000.0
2007-06-06 13:16:00,1.8016,1.8016,1.80145,1.8015,20000000.0
2007-06-06 13:17:00,1.8015,1.8016,1.80143,1.8016,19000000.0
2007-06-06 13:18:00,1.80158,1.80158,1.80147,1.80152,41000000.0
2007-06-06 13:19:00,1.80179,1.80192,1.80169,1.80192,36000000.0
2007-06-06 13:20:00,1.80192,1.80192,1.80136,1.80136,36000000.0
2007-06-06 13:21:00,1.80109,1.80111,1.80102,1.80103,54000000.0
2007-06-06 13:22:00,1.80095,1.80116,1.80087,1.80116,41000000.0
2007-06-06 13:23:00,1.80098,1.80101,1.80089,1.80089,11000000.0
2007-06-06 13:24:00,1.80081,1.80117,1.80081,1.80117,23000000.0
2007-06-06 13:25:00,1.80103,1.80126,1.80103,1.80126,25000000.0
2007-06-06 13:26:00,1.8013,1.80133,1.80125,1.80128,20000000.0
2007-06-06 13:27:00,1.80135,1.80144,1.80134,1.80139,32000000.0
2007-06-06 13:28:00,1.80142,1.80154,1.80123,1.80154,26000000.0
2007-06-06 13:29:00,1.80145,1.80176,1.80145,1.80176,25000000.0
2007-06-06 13:30:00,1.80176,1.80176,1.80148,1.80161,16000000.0
2007-06-06 13:31:00,1.80159,1.80178,1.80142,1.80171,21000000.0
2007-06-06 13:32:00,1.80161,1.80165,1.80142,1.80144,28000000.0
2007-06-06 13:33:00,1.80174,1.80179,1.80145,1.80177,18000000.0
2007-06-06 13:34:00,1.80182,1.80188,1.80163,1.80181,35000000.0
2007-06-06 13:35:00,1.80178,1.80178,1.80155,1.80176,10000000.0
2007-06-06 13:36:00,1.80165,1.80165,1.80146,1.80152,40000000.0
2007-06-06 13:37:00,1.80148,1.80164,1.80142,1.8015,22000000.0
2007-06-06 13:38:00,1.80151,1.80152,1.80122,1.80152,39000000.0
2007-06-06 13:39:00,1.8015,1.80152,1.80112,1.80112,32000000.0
2007-06-06 13:40:00,1.80106,1.8012,1.80106,1.80111,35000000.0
2007-06-06 13:41:00,1.80104,1.80118,1.80088,1.80118,27000000.0
2007-06-06 13:42:00,1.8012,1.80151,1.8012,1.80151,32000000.0
2007-06-06 13:43:00,1.8016,1.80186,1.8015,1.80171,26000000.0
2007-06-06 13:44:00,1.80205,1.80211,1.80151,1.80178,25000000.0
2007-06-06 13:45:00,1.80161,1.80161,1.80132,1.80132,21000000.0
2007-06-06 13:46:00,1.80167,1.8019,1.8016,1.8016,13000000.0
2007-06-06 13:47:00,1.80083,1.80091,1.80067,1.80088,22000000.0
2007-06-06 13:48:00,1.80115,1.80127,1.80105,1.80105,21000000.0
2007-06-06 13:49:00,1.80059,1.80066,1.80052,1.8006,24000000.0
2007-06-06 13:50:00,1.80026,1.80026,1.79983,1.79985,27000000.0
2007-06-06 13:51:00,1.80006,1.80006,1.79985,1.79988,27000000.0
2007-06-06 13:52:00,1.79957,1.79998,1.79952,1.79998,31000000.0
2007-06-06 13:53:00,1.8001,1.80019,1.79991,1.80011,31000000.0
2007-06-06 13:54:00,1.80017,1.80025,1.80008,1.80008,28000000.0
2007-06-06 13:55:00,1.80013,1.80013,1.79996,1.8001,33000000.0
2007-06-06 13:56:00,1.8003,1.8004,1.8003,1.80033,23000000.0
2007-06-06 13:57:00,1.80021,1.80023,1.80018,1.80019,19000000.0
2007-06-06 13:58:00,1.8001,1.8001,1.79972,1.79997,30000000.0
2007-06-06 13:59:00,1.80016,1.80055,1.80012,1.80055,39000000.0
2007-06-06 14:00:00,1.8008,1.80087,1.80074,1.80087,30000000.0
2007-06-06 14:01:00,1.80111,1.80116,1.8009,1.8009,16000000.0
2007-06-06 14:02:00,1.80098,1.80111,1.80085,1.80111,34000000.0
2007-06-06 14:03:00,1.80096,1.80103,1.80073,1.80086,24000000.0
2007-06-06 14:04:00,1.80096,1.80124,1.80096,1.80124,20000000.0
2007-06-06 14:05:00,1.8013,1.8013,1.80122,1.80124,31000000.0
2007-06-06 14:06:00,1.80124,1.80133,1.80097,1.80117,28000000.0
2007-06-06 14:07:00,1.80118,1.80124,1.80087,1.80104,32000000.0
2007-06-06 14:08:00,1.80086,1.80086,1.80081,1.80082,22000000.0
2007-06-06 14:09:00,1.80072,1.8008,1.80072,1.80078,15000000.0
2007-06-06 14:10:00,1.80112,1.80118,1.8009,1.80118,24000000.0
2007-06-06 14:11:00,1.80122,1.80122,1.80115,1.80117,22000000.0
2007-06-06 14:12:00,1.80112,1.80112,1.80102,1.80102,17000000.0
2007-06-06 14:13:00,1.80089,1.80095,1.80075,1.8009,19000000.0
2007-06-06 14:14:00,1.80091,1.80107,1.80053,1.80053,22000000.0
2007-06-06 14:15:00,1.80081,1.80102,1.80069,1.80102,26000000.0
2007-06-06 14:16:00,1.80084,1.80118,1.80084,1.80118,10000000.0
2007-06-06 14:17:00,1.80113,1.80113,1.8005,1.8005,8000000.0
2007-06-06 14:18:00,1.80053,1.80093,1.80053,1.80088,13000000.0
2007-06-06 14:19:00,1.80107,1.80107,1.80066,1.80066,29000000.0
2007-06-06 14:20:00,1.80064,1.80093,1.80058,1.80093,15000000.0
2007-06-06 14:21:00,1.80096,1.80106,1.80066,1.80106,18000000.0
2007-06-06 14:22:00,1.80123,1.80123,1.80109,1.80109,10000000.0
2007-06-06 14:23:00,1.8011,1.80112,1.801,1.80111,24000000.0
2007-06-06 14:24:00,1.80125,1.80125,1.80106,1.80106,17000000.0
2007-06-06 14:25:00,1.80099,1.80099,1.80072,1.80074,31000000.0
2007-06-06 14:26:00,1.80067,1.80069,1.80055,1.80055,14000000.0
2007-06-06 14:27:00,1.80049,1.80055,1.80042,1.80055,14000000.0
2007-06-06 14:28:00,1.80096,1.80134,1.80096,1.80097,9000000.0
2007-06-06 14:29:00,1.80113,1.80135,1.80113,1.80121,7000000.0
2007-06-06 14:30:00,1.80089,1.80115,1.8008,1.80115,17000000.0
2007-06-06 14:31:00,1.80135,1.80169,1.80125,1.80125,21000000.0
2007-06-06 14:32:00,1.80112,1.80192,1.80112,1.80192,8000000.0
2007-06-06 14:33:00,1.80236,1.80236,1.80189,1.80224,10000000.0
2007-06-06 14:34:00,1.80238,1.80273,1.80238,1.8026,11000000.0
2007-06-06 14:35:00,1.80259,1.80268,1.8022,1.8022,7000000.0
2007-06-06 14:36:00,1.80226,1.80235,1.80218,1.8022,8000000.0
2007-06-06 14:37:00,1.80217,1.80217,1.80194,1.8021,11000000.0
2007-06-06 14:38:00,1.80162,1.80191,1.80162,1.80181,7000000.0
2007-06-06 14:39:00,1.80172,1.8018,1.80162,1.80175,8000000.0
2007-06-06 14:40:00,1.8012,1.8012,1.80056,1.80077,8000000.0
2007-06-06 14:41:00,1.80065,1.80088,1.80065,1.80066,10000000.0
2007-06-06 14:42:00,1.79997,1.80042,1.79965,1.80042,9000000.0
2007-06-06 14:43:00,1.80039,1.80058,1.8002,1.80036,8000000.0
2007-06-06 14:44:00,1.8004,1.80088,1.8004,1.80088,8000000.0
2007-06-06 14:45:00,1.80064,1.80064,1.80027,1.80032,7000000.0
2007-06-06 14:46:00,1.80075,1.80088,1.80049,1.80086,9000000.0
2007-06-06 14:47:00,1.80096,1.80096,1.80007,1.80007,8000000.0
2007-06-06 14:48:00,1.80012,1.80053,1.80012,1.80052,8000000.0
2007-06-06 14:49:00,1.80057,1.80079,1.80046,1.80047,9000000.0
2007-06-06 14:50:00,1.8006,1.80079,1.80053,1.80076,7000000.0
2007-06-06 14:51:00,1.80031,1.80031,1.79998,1.80025,10000000.0
2007-06-06 14:52:00,1.80028,1.80057,1.80028,1.80035,7000000.0
2007-06-06 14:53:00,1.8001,1.80031,1.8001,1.80031,7000000.0
2007-06-06 14:54:00,1.79998,1.79998,1.7996,1.79973,8000000.0
2007-06-06 14:55:00,1.79947,1.79947,1.79911,1.79911,7000000.0
2007-06-06 14:56:00,1.79955,1.79999,1.79944,1.79974,8000000.0
2007-06-06 14:57:00,1.79984,1.79984,1.79963,1.79971,7000000.0
2007-06-06 14:58:00,1.79947,1.79992,1.79947,1.79974,8000000.0
2007-06-06 14:59:00,1.8,1.80011,1.79958,1.79958,8000000.0
2007-06-06 15:00:00,1.79938,1.79948,1.79881,1.79881,7000000.0
2007-06-06 15:01:00,1.79886,1.79944,1.79886,1.79944,8000000.0
2007-06-06 15:02:00,1.79971,1.79971,1.79925,1.7993,7000000.0
2007-06-06 15:03:00,1.79925,1.79937,1.79922,1.79937,7000000.0
2007-06-06 15:04:00,1.79937,1.79937,1.79877,1.79877,8000000.0
2007-06-06 15:05:00,1.79872,1.79872,1.79845,1.79845,7000000.0
2007-06-06 15:06:00,1.79808,1.79825,1.79764,1.79764,8000000.0
2007-06-06 15:07:00,1.79725,1.79783,1.79709,1.79783,11000000.0
2007-06-06 15:08:00,1.79747,1.79756,1.79687,1.79756,8000000.0
2007-06-06 15:09:00,1.79716,1.79716,1.7968,1.79713,7000000.0
2007-06-06 15:10:00,1.79687,1.79699,1.79687,1.79696,7000000.0
2007-06-06 15:11:00,1.79704,1.79756,1.79704,1.79743,11000000.0
2007-06-06 15:12:00,1.79758,1.79779,1.79757,1.79772,10000000.0
2007-06-06 15:13:00,1.79762,1.79787,1.79758,1.79777,9000000.0
2007-06-06 15:14:00,1.79764,1.79764,1.79695,1.79721,10000000.0
2007-06-06 15:15:00,1.79727,1.79728,1.79704,1.79714,8000000.0
2007-06-06 15:16:00,1.79688,1.79713,1.79688,1.79709,9000000.0
2007-06-06 15:17:00,1.79703,1.79703,1.7966,1.7966,9000000.0
2007-06-06 15:18:00,1.79659,1.79699,1.79655,1.79677,8000000.0
2007-06-06 15:19:00,1.79681,1.79726,1.79681,1.79724,7000000.0
2007-06-06 15:20:00,1.79729,1.79729,1.79711,1.79711,9000000.0
2007-06-06 15:21:00,1.79699,1.79699,1.79671,1.79684,8000000.0
2007-06-06 15:22:00,1.79698,1.79699,1.79673,1.7968,9000000.0
2007-06-06 15:23:00,1.79678,1.79691,1.79678,1.79689,8000000.0
2007-06-06 15:24:00,1.79673,1.79681,1.79673,1.79677,8000000.0
2007-06-06 15:25:00,1.79679,1.7968,1.79646,1.79646,7000000.0
2007-06-06 15:26:00,1.79599,1.79599,1.79526,1.79526,7000000.0
2007-06-06 15:27:00,1.79543,1.79688,1.79543,1.79688,7000000.0
2007-06-06 15:28:00,1.79714,1.79714,1.79693,1.79705,11000000.0
2007-06-06 15:29:00,1.7971,1.79716,1.79686,1.79692,7000000.0
2007-06-06 15:30:00,1.79688,1.79716,1.79673,1.79716,9000000.0
2007-06-06 15:31:00,1.79719,1.79719,1.7969,1.797,9000000.0
2007-06-06 15:32:00,1.79667,1.79728,1.79667,1.79728,10000000.0
2007-06-06 15:33:00,1.79716,1.79793,1.79716,1.79793,8000000.0
2007-06-06 15:34:00,1.79798,1.79798,1.79756,1.79788,9000000.0
2007-06-06 15:35:00,1.79762,1.79763,1.79753,1.79763,7000000.0
2007-06-06 15:36:00,1.79767,1.79775,1.79753,1.79762,7000000.0
2007-06-06 15:37:00,1.79764,1.79764,1.79676,1.79709,8000000.0
2007-06-06 15:38:00,1.7951,1.79705,1.7951,1.79705,7000000.0
2007-06-06 15:39:00,1.79726,1.79798,1.79723,1.79798,10000000.0
2007-06-06 15:40:00,1.79787,1.79787,1.79756,1.79756,9000000.0
2007-06-06 15:41:00,1.79735,1.79762,1.79706,1.79762,11000000.0
2007-06-06 15:42:00,1.79739,1.79776,1.79739,1.79776,8000000.0
2007-06-06 15:43:00,1.7977,1.7977,1.79732,1.79754,8000000.0
2007-06-06 15:44:00,1.79754,1.79763,1.79738,1.79743,8000000.0
2007-06-06 15:45:00,1.79768,1.79768,1.79733,1.79736,8000000.0
2007-06-06 15:46:00,1.79734,1.79761,1.79701,1.79701,10000000.0
2007-06-06 15:47:00,1.79665,1.79686,1.79655,1.79673,7000000.0
2007-06-06 15:48:00,1.79688,1.79699,1.79671,1.79673,7000000.0
2007-06-06 15:49:00,1.79669,1.79694,1.79669,1.79694,8000000.0
2007-06-06 15:50:00,1.79704,1.79704,1.79663,1.79701,8000000.0
2007-06-06 15:51:00,1.79683,1.79766,1.79683,1.79766,9000000.0
2007-06-06 15:52:00,1.79776,1.79789,1.79758,1.79777,7000000.0
2007-06-06 15:53:00,1.79758,1.79787,1.79739,1.79742,7000000.0
2007-06-06 15:54:00,1.79751,1.79778,1.79751,1.79773,11000000.0
2007-06-06 15:55:00,1.79774,1.79808,1.79773,1.79808,9000000.0
2007-06-06 15:56:00,1.79814,1.79814,1.79782,1.79788,7000000.0
2007-06-06 15:57:00,1.79775,1.79775,1.7975,1.79774,10000000.0
2007-06-06 15:58:00,1.79792,1.79815,1.79792,1.79815,10000000.0
2007-06-06 15:59:00,1.79857,1.79884,1.79857,1.79884,7000000.0
2007-06-06 16:00:00,1.79876,1.79876,1.79813,1.79813,7000000.0
2007-06-06 16:01:00,1.79813,1.7985,1.79807,1.79807,9000000.0
2007-06-06 16:02:00,1.79819,1.79828,1.79788,1.79788,8000000.0
2007-06-06 16:03:00,1.79787,1.79787,1.79757,1.79764,11000000.0
2007-06-06 16:04:00,1.79806,1.79856,1.79806,1.79856,8000000.0
2007-06-06 16:05:00,1.79864,1.79864,1.79813,1.79815,9000000.0
2007-06-06 16:06:00,1.79826,1.79829,1.79793,1.79811,10000000.0
2007-06-06 16:07:00,1.79816,1.79827,1.79812,1.79819,10000000.0
2007-06-06 16:08:00,1.79835,1.79846,1.79809,1.79819,8000000.0
2007-06-06 16:09:00,1.79821,1.79833,1.79821,1.7983,7000000.0
2007-06-06 16:10:00,1.79829,1.79829,1.79813,1.79822,7000000.0
2007-06-06 16:11:00,1.79831,1.79885,1.79831,1.7987,10000000.0
2007-06-06 16:12:00,1.79856,1.79865,1.7985,1.7985,9000000.0
2007-06-06 16:13:00,1.79841,1.79848,1.79827,1.79847,7000000.0
2007-06-06 16:14:00,1.79858,1.79869,1.79843,1.79863,11000000.0
2007-06-06 16:15:00,1.79874,1.79874,1.79853,1.7987,7000000.0
2007-06-06 16:16:00,1.7983,1.79836,1.79814,1.79814,7000000.0
2007-06-06 16:17:00,1.79844,1.79849,1.79831,1.79838,11000000.0
2007-06-06 16:18:00,1.79856,1.79873,1.79856,1.79863,11000000.0
2007-06-06 16:19:00,1.79857,1.79869,1.79846,1.79869,11000000.0
2007-06-06 16:20:00,1.79871,1.79871,1.79846,1.79846,9000000.0
2007-06-06 16:21:00,1.79823,1.79823,1.79781,1.79781,9000000.0
2007-06-06 16:22:00,1.79741,1.79741,1.79713,1.79716,8000000.0
2007-06-06 16:23:00,1.79751,1.79756,1.7973,1.79735,8000000.0
2007-06-06 16:24:00,1.79666,1.79666,1.79611,1.79638,10000000.0
2007-06-06 16:25:00,1.79636,1.79642,1.7962,1.79642,7000000.0
2007-06-06 16:26:00,1.79666,1.7967,1.79651,1.79664,7000000.0
2007-06-06 16:27:00,1.79644,1.79644,1.79577,1.79577,11000000.0
2007-06-06 16:28:00,1.7957,1.79588,1.7957,1.79588,11000000.0
2007-06-06 16:29:00,1.79613,1.79654,1.79613,1.79653,7000000.0
2007-06-06 16:30:00,1.79649,1.79659,1.79622,1.79659,8000000.0
2007-06-06 16:31:00,1.7969,1.7969,1.79671,1.79671,7000000.0
2007-06-06 16:32:00,1.79641,1.79643,1.79629,1.79643,8000000.0
2007-06-06 16:33:00,1.79643,1.79676,1.79643,1.7966,11000000.0
2007-06-06 16:34:00,1.79631,1.7965,1.79631,1.7965,8000000.0
2007-06-06 16:35:00,1.79644,1.79644,1.7963,1.79632,7000000.0
2007-06-06 16:36:00,1.79635,1.79688,1.79635,1.79688,8000000.0
2007-06-06 16:37:00,1.79707,1.7971,1.79687,1.79691,8000000.0
2007-06-06 16:38:00,1.79699,1.7971,1.79686,1.79693,7000000.0
2007-06-06 16:39:00,1.79683,1.79691,1.79675,1.79682,8000000.0
2007-06-06 16:40:00,1.79674,1.79733,1.79674,1.79733,11000000.0
2007-06-06 16:41:00,1.79734,1.79764,1.79734,1.79763,10000000.0
2007-06-06 16:42:00,1.79728,1.79728,1.79652,1.79652,7000000.0
2007-06-06 16:43:00,1.7961,1.79656,1.7961,1.79656,7000000.0
2007-06-06 16:44:00,1.79625,1.79637,1.7962,1.79624,7000000.0
2007-06-06 16:45:00,1.79597,1.79641,1.79597,1.79627,11000000.0
2007-06-06 16:46:00,1.79608,1.79634,1.79577,1.79601,11000000.0
2007-06-06 16:47:00,1.79625,1.7964,1.79625,1.7964,7000000.0
2007-06-06 16:48:00,1.79641,1.79643,1.79623,1.79625,10000000.0
2007-06-06 16:49:00,1.79632,1.79646,1.79626,1.79639,8000000.0
2007-06-06 16:50:00,1.79634,1.79634,1.79612,1.79618,8000000.0
2007-06-06 16:51:00,1.79612,1.7964,1.79612,1.7964,9000000.0
2007-06-06 16:52:00,1.79655,1.7967,1.79655,1.7967,7000000.0
2007-06-06 16:53:00,1.79658,1.79682,1.79646,1.79646,8000000.0
2007-06-06 16:54:00,1.79677,1.79677,1.79648,1.79662,7000000.0
2007-06-06 16:55:00,1.79673,1.79692,1.79673,1.79689,11000000.0
2007-06-06 16:56:00,1.79691,1.79706,1.79679,1.79679,11000000.0
2007-06-06 16:57:00,1.79694,1.79742,1.79694,1.79742,7000000.0
2007-06-06 16:58:00,1.79752,1.79752,1.79674,1.79674,8000000.0
2007-06-06 16:59:00,1.79518,1.79683,1.79518,1.7967,7000000.0
2007-06-06 17:00:00,1.7966,1.7968,1.79656,1.79656,11000000.0
2007-06-06 17:01:00,1.79708,1.79722,1.79698,1.79698,7000000.0
2007-06-06 17:02:00,1.79669,1.79685,1.7965,1.7965,8000000.0
2007-06-06 17:03:00,1.79619,1.79633,1.79447,1.79633,7000000.0
2007-06-06 17:04:00,1.79633,1.7964,1.79627,1.79633,7000000.0
2007-06-06 17:05:00,1.79612,1.79623,1.79606,1.79622,10000000.0
2007-06-06 17:06:00,1.79606,1.7963,1.79606,1.79624,9000000.0
2007-06-06 17:07:00,1.79622,1.79653,1.79622,1.79649,8000000.0
2007-06-06 17:08:00,1.79649,1.79695,1.79637,1.79693,9000000.0
2007-06-06 17:09:00,1.79751,1.79767,1.79727,1.79732,8000000.0
2007-06-06 17:10:00,1.79723,1.79723,1.79708,1.79716,9000000.0
2007-06-06 17:11:00,1.79717,1.79743,1.79712,1.79743,8000000.0
2007-06-06 17:12:00,1.79726,1.79738,1.79717,1.79717,7000000.0
2007-06-06 17:13:00,1.79713,1.79715,1.79702,1.79708,8000000.0
2007-06-06 17:14:00,1.79742,1.79742,1.79698,1.79702,8000000.0
2007-06-06 17:15:00,1.79677,1.797,1.7966,1.797,7000000.0
2007-06-06 17:16:00,1.79737,1.79737,1.79715,1.79735,10000000.0
2007-06-06 17:17:00,1.79715,1.79752,1.79715,1.79752,7000000.0
2007-06-06 17:18:00,1.79767,1.79767,1.79747,1.79747,9000000.0
2007-06-06 17:19:00,1.79784,1.79806,1.79784,1.798,7000000.0
2007-06-06 17:20:00,1.79797,1.79812,1.7979,1.79803,8000000.0
2007-06-06 17:21:00,1.79799,1.79803,1.79784,1.79789,10000000.0
2007-06-06 17:22:00,1.79751,1.79786,1.79751,1.79779,8000000.0
2007-06-06 17:23:00,1.79773,1.79776,1.7975,1.79757,8000000.0
2007-06-06 17:24:00,1.79754,1.79787,1.79738,1.79787,7000000.0
2007-06-06 17:25:00,1.79795,1.79795,1.79777,1.79777,7000000.0
2007-06-06 17:26:00,1.79782,1.79793,1.79774,1.79793,7000000.0
2007-06-06 17:27:00,1.79808,1.79828,1.79799,1.79828,9000000.0
2007-06-06 17:28:00,1.79815,1.79815,1.79776,1.79781,7000000.0
2007-06-06 17:29:00,1.79742,1.79762,1.79737,1.79752,8000000.0
2007-06-06 17:30:00,1.79761,1.79761,1.79737,1.79746,8000000.0
2007-06-06 17:31:00,1.79767,1.798,1.79767,1.79793,9000000.0
2007-06-06 17:32:00,1.79808,1.79808,1.79778,1.79786,8000000.0
2007-06-06 17:33:00,1.79789,1.798,1.79785,1.79786,11000000.0
2007-06-06 17:34:00,1.79746,1.79756,1.79728,1.79737,9000000.0
2007-06-06 17:35:00,1.79731,1.79742,1.79717,1.79742,7000000.0
2007-06-06 17:36:00,1.79712,1.79723,1.79686,1.79686,7000000.0
2007-06-06 17:37:00,1.79709,1.79709,1.79691,1.79691,7000000.0
2007-06-06 17:38:00,1.79698,1.797,1.79692,1.797,8000000.0
2007-06-06 17:39:00,1.79704,1.79712,1.79698,1.79702,7000000.0
2007-06-06 17:40:00,1.79734,1.79758,1.79721,1.79758,9000000.0
2007-06-06 17:41:00,1.79748,1.79765,1.79741,1.79743,8000000.0
2007-06-06 17:42:00,1.79737,1.79737,1.7972,1.79722,11000000.0
2007-06-06 17:43:00,1.79717,1.79721,1.79707,1.79721,7000000.0
2007-06-06 17:44:00,1.79726,1.7973,1.79711,1.7972,10000000.0
2007-06-06 17:45:00,1.79688,1.79694,1.79671,1.79682,7000000.0
2007-06-06 17:46:00,1.79704,1.79749,1.79704,1.79735,8000000.0
2007-06-06 17:47:00,1.79715,1.79731,1.7969,1.79725,8000000.0
2007-06-06 17:48:00,1.79689,1.79689,1.79624,1.79643,7000000.0
2007-06-06 17:49:00,1.79621,1.79682,1.79621,1.79682,7000000.0
2007-06-06 17:50:00,1.79648,1.79653,1.79618,1.79618,7000000.0
2007-06-06 17:51:00,1.79633,1.79646,1.79629,1.79644,7000000.0
2007-06-06 17:52:00,1.79664,1.79675,1.79648,1.79662,7000000.0
2007-06-06 17:53:00,1.79644,1.7965,1.79628,1.79628,7000000.0
2007-06-06 17:54:00,1.79623,1.79663,1.79621,1.79663,11000000.0
2007-06-06 17:55:00,1.79684,1.79702,1.79684,1.79689,7000000.0
2007-06-06 17:56:00,1.79671,1.79671,1.79648,1.79666,7000000.0
2007-06-06 17:57:00,1.79677,1.79693,1.79677,1.79693,10000000.0
2007-06-06 17:58:00,1.79697,1.79701,1.79668,1.79686,10000000.0
2007-06-06 17:59:00,1.79677,1.79688,1.79673,1.79681,10000000.0
2007-06-06 18:00:00,1.79665,1.79694,1.79665,1.79694,10000000.0
2007-06-06 18:01:00,1.79683,1.79711,1.79671,1.79711,8000000.0
2007-06-06 18:02:00,1.79708,1.79708,1.79672,1.79681,8000000.0
2007-06-06 18:03:00,1.79705,1.79715,1.79694,1.79694,10000000.0
2007-06-06 18:04:00,1.79695,1.79695,1.79683,1.79685,8000000.0
2007-06-06 18:05:00,1.79689,1.79697,1.79687,1.79695,10000000.0
2007-06-06 18:06:00,1.79693,1.79706,1.79692,1.79695,10000000.0
2007-06-06 18:07:00,1.79699,1.797,1.79677,1.797,8000000.0
2007-06-06 18:08:00,1.79706,1.79706,1.79687,1.79695,8000000.0
2007-06-06 18:09:00,1.79703,1.79703,1.79686,1.79697,8000000.0
2007-06-06 18:10:00,1.79691,1.79691,1.79654,1.79654,11000000.0
2007-06-06 18:11:00,1.79671,1.79686,1.79671,1.79682,7000000.0
2007-06-06 18:12:00,1.79699,1.79701,1.79681,1.79683,9000000.0
2007-06-06 18:13:00,1.79687,1.79702,1.79657,1.79702,11000000.0
2007-06-06 18:14:00,1.79705,1.79705,1.79684,1.79684,7000000.0
2007-06-06 18:15:00,1.79656,1.79669,1.79654,1.79663,8000000.0
2007-06-06 18:16:00,1.79689,1.79699,1.79679,1.79699,11000000.0
2007-06-06 18:17:00,1.79699,1.79705,1.79684,1.79691,10000000.0
2007-06-06 18:18:00,1.7968,1.79724,1.7968,1.79724,8000000.0
2007-06-06 18:19:00,1.79719,1.79725,1.79704,1.79704,9000000.0
2007-06-06 18:20:00,1.79716,1.79749,1.79716,1.79743,7000000.0
2007-06-06 18:21:00,1.79699,1.79699,1.79491,1.79665,11000000.0
2007-06-06 18:22:00,1.79647,1.79659,1.79587,1.79587,11000000.0
2007-06-06 18:23:00,1.79591,1.79591,1.79559,1.79572,8000000.0
2007-06-06 18:24:00,1.79568,1.79612,1.79568,1.79612,10000000.0
2007-06-06 18:25:00,1.79618,1.79622,1.79603,1.79603,7000000.0
2007-06-06 18:26:00,1.79596,1.79596,1.79577,1.79577,8000000.0
2007-06-06 18:27:00,1.79568,1.79591,1.79568,1.79591,7000000.0
2007-06-06 18:28:00,1.79592,1.79592,1.79556,1.79556,7000000.0
2007-06-06 18:29:00,1.79583,1.79591,1.79544,1.79544,7000000.0
2007-06-06 18:30:00,1.7955,1.79568,1.79537,1.79565,8000000.0
2007-06-06 18:31:00,1.79586,1.79592,1.79579,1.79581,9000000.0
2007-06-06 18:32:00,1.7958,1.7958,1.79563,1.79563,11000000.0
2007-06-06 18:33:00,1.79567,1.79577,1.79561,1.79561,11000000.0
2007-06-06 18:34:00,1.79564,1.79582,1.79564,1.79582,7000000.0
2007-06-06 18:35:00,1.7961,1.79619,1.79605,1.7961,8000000.0
2007-06-06 18:36:00,1.79598,1.79625,1.79598,1.79623,7000000.0
2007-06-06 18:37:00,1.79628,1.79628,1.79583,1.79583,8000000.0
2007-06-06 18:38:00,1.79572,1.79607,1.79563,1.79607,8000000.0
2007-06-06 18:39:00,1.79602,1.79624,1.79598,1.79624,7000000.0
2007-06-06 18:40:00,1.7963,1.79635,1.7962,1.79632,7000000.0
2007-06-06 18:41:00,1.79634,1.79639,1.79617,1.79631,8000000.0
2007-06-06 18:42:00,1.79598,1.79645,1.79573,1.79645,11000000.0
2007-06-06 18:43:00,1.79605,1.79605,1.79581,1.79604,8000000.0
2007-06-06 18:44:00,1.79595,1.79619,1.79595,1.79619,7000000.0
2007-06-06 18:45:00,1.79633,1.7964,1.79612,1.7964,11000000.0
2007-06-06 18:46:00,1.79633,1.79633,1.79611,1.79617,9000000.0
2007-06-06 18:47:00,1.7962,1.79636,1.79611,1.79611,8000000.0
2007-06-06 18:48:00,1.79639,1.79639,1.79618,1.79625,9000000.0
2007-06-06 18:49:00,1.79646,1.7969,1.79646,1.79679,7000000.0
2007-06-06 18:50:00,1.79641,1.79641,1.7962,1.79637,11000000.0
2007-06-06 18:51:00,1.7964,1.7964,1.79609,1.7964,7000000.0
2007-06-06 18:52:00,1.7957,1.79644,1.79551,1.79637,8000000.0
2007-06-06 18:53:00,1.79618,1.79625,1.79606,1.79611,11000000.0
2007-06-06 18:54:00,1.79611,1.7966,1.79611,1.79652,7000000.0
2007-06-06 18:55:00,1.79661,1.79662,1.79655,1.79657,7000000.0
2007-06-06 18:56:00,1.79637,1.79652,1.79628,1.79628,7000000.0
2007-06-06 18:57:00,1.79648,1.79673,1.79648,1.79673,10000000.0
2007-06-06 18:58:00,1.79672,1.79677,1.79638,1.79677,9000000.0
2007-06-06 18:59:00,1.79685,1.79689,1.79681,1.79681,8000000.0
2007-06-06 19:00:00,1.7968,1.79724,1.7968,1.79724,7000000.0
2007-06-06 19:01:00,1.79748,1.79748,1.79731,1.79741,7000000.0
2007-06-06 19:02:00,1.79746,1.79752,1.79742,1.79746,8000000.0
2007-06-06 19:03:00,1.7974,1.79746,1.79725,1.7973,7000000.0
2007-06-06 19:04:00,1.79728,1.79728,1.79715,1.79725,8000000.0
2007-06-06 19:05:00,1.79716,1.79717,1.79702,1.79702,8000000.0
2007-06-06 19:06:00,1.79703,1.79712,1.79659,1.79698,8000000.0
2007-06-06 19:07:00,1.79695,1.79701,1.79691,1.79701,9000000.0
2007-06-06 19:08:00,1.79699,1.79723,1.79699,1.79723,8000000.0
2007-06-06 19:09:00,1.79747,1.79772,1.79739,1.79772,7000000.0
2007-06-06 19:10:00,1.79769,1.79771,1.79726,1.79771,11000000.0
2007-06-06 19:11:00,1.7976,1.7976,1.79733,1.7976,10000000.0
2007-06-06 19:12:00,1.79765,1.79798,1.79764,1.79798,7000000.0
2007-06-06 19:13:00,1.79809,1.79809,1.79645,1.79775,8000000.0
2007-06-06 19:14:00,1.79789,1.79812,1.79789,1.79801,8000000.0
2007-06-06 19:15:00,1.7981,1.7981,1.79785,1.79785,10000000.0
2007-06-06 19:16:00,1.79785,1.79785,1.79762,1.79762,8000000.0
2007-06-06 19:17:00,1.79781,1.79781,1.7976,1.79775,10000000.0
2007-06-06 19:18:00,1.7977,1.79776,1.79754,1.79768,11000000.0
2007-06-06 19:19:00,1.7978,1.79792,1.7978,1.79792,8000000.0
2007-06-06 19:20:00,1.7978,1.79812,1.7978,1.79812,11000000.0
2007-06-06 19:21:00,1.79822,1.79822,1.79789,1.79801,10000000.0
2007-06-06 19:22:00,1.79835,1.79837,1.79814,1.79837,9000000.0
2007-06-06 19:23:00,1.79831,1.79834,1.79753,1.79753,8000000.0
2007-06-06 19:24:00,1.7974,1.79772,1.7973,1.79772,9000000.0
2007-06-06 19:25:00,1.79782,1.79782,1.79772,1.79772,9000000.0
2007-06-06 19:26:00,1.79745,1.79748,1.79745,1.79745,7000000.0
2007-06-06 19:27:00,1.79738,1.79743,1.79729,1.79732,8000000.0
2007-06-06 19:28:00,1.79736,1.79736,1.79714,1.79714,10000000.0
2007-06-06 19:29:00,1.79727,1.79734,1.79719,1.79734,7000000.0
2007-06-06 19:30:00,1.79727,1.79727,1.79703,1.79713,10000000.0
2007-06-06 19:31:00,1.79722,1.79741,1.79718,1.79741,7000000.0
2007-06-06 19:32:00,1.79737,1.79737,1.79711,1.79734,10000000.0
2007-06-06 19:33:00,1.79715,1.79751,1.79715,1.79725,7000000.0
2007-06-06 19:34:00,1.79721,1.79725,1.79714,1.79714,8000000.0
2007-06-06 19:35:00,1.79724,1.79727,1.7972,1.79724,7000000.0
2007-06-06 19:36:00,1.79675,1.79729,1.79675,1.79729,7000000.0
2007-06-06 19:37:00,1.79718,1.79734,1.79673,1.79734,8000000.0
2007-06-06 19:38:00,1.79715,1.79723,1.79715,1.79723,8000000.0
2007-06-06 19:39:00,1.79721,1.79724,1.79705,1.79705,8000000.0
2007-06-06 19:40:00,1.79723,1.79737,1.79689,1.79689,7000000.0
2007-06-06 19:41:00,1.79712,1.79739,1.79689,1.79697,9000000.0
2007-06-06 19:42:00,1.79703,1.7971,1.797,1.79705,7000000.0
2007-06-06 19:43:00,1.7975,1.7975,1.79735,1.79748,11000000.0
2007-06-06 19:44:00,1.79714,1.79714,1.79674,1.79679,8000000.0
2007-06-06 19:45:00,1.79678,1.79691,1.79672,1.79684,9000000.0
2007-06-06 19:46:00,1.79675,1.79723,1.79675,1.7969,7000000.0
2007-06-06 19:47:00,1.79703,1.79703,1.79649,1.79653,9000000.0
2007-06-06 19:48:00,1.79681,1.7969,1.79671,1.7968,8000000.0
2007-06-06 19:49:00,1.7969,1.79733,1.7969,1.79733,7000000.0
2007-06-06 19:50:00,1.79668,1.7972,1.79666,1.79705,7000000.0
2007-06-06 19:51:00,1.79728,1.79728,1.79714,1.79723,7000000.0
2007-06-06 19:52:00,1.79726,1.79736,1.79723,1.79732,7000000.0
2007-06-06 19:53:00,1.79727,1.79738,1.79727,1.79729,7000000.0
2007-06-06 19:54:00,1.79709,1.79727,1.79707,1.79727,8000000.0
2007-06-06 19:55:00,1.79721,1.7974,1.79721,1.79729,8000000.0
2007-06-06 19:56:00,1.79733,1.79733,1.7971,1.79722,8000000.0
2007-06-06 19:57:00,1.79732,1.79738,1.7973,1.79738,7000000.0
2007-06-06 19:58:00,1.79714,1.79718,1.7967,1.79688,10000000.0
2007-06-06 19:59:00,1.79721,1.79738,1.79718,1.79718,8000000.0
2007-06-06 20:00:00,1.79745,1.79745,1.79692,1.79699,7000000.0
2007-06-06 20:01:00,1.79712,1.79728,1.79709,1.79728,7000000.0
2007-06-06 20:02:00,1.79731,1.79777,1.79731,1.79777,7000000.0
2007-06-06 20:03:00,1.79755,1.79771,1.79753,1.79753,9000000.0
2007-06-06 20:04:00,1.79735,1.79748,1.79724,1.79724,9000000.0
2007-06-06 20:05:00,1.79709,1.79734,1.79701,1.79734,9000000.0
2007-06-06 20:06:00,1.79731,1.7975,1.79719,1.79719,11000000.0
2007-06-06 20:07:00,1.7974,1.79746,1.79726,1.7973,10000000.0
2007-06-06 20:08:00,1.79737,1.79753,1.79729,1.79753,8000000.0
2007-06-06 20:09:00,1.79748,1.79766,1.79742,1.79742,7000000.0
2007-06-06 20:10:00,1.79742,1.79756,1.79724,1.79733,8000000.0
2007-06-06 20:11:00,1.79709,1.79723,1.79702,1.79702,8000000.0
2007-06-06 20:12:00,1.79708,1.79716,1.79705,1.79707,7000000.0
2007-06-06 20:13:00,1.79724,1.79728,1.79705,1.79712,10000000.0
2007-06-06 20:14:00,1.79728,1.79731,1.79721,1.79731,7000000.0
2007-06-06 20:15:00,1.79709,1.7972,1.79706,1.79711,7000000.0
2007-06-06 20:16:00,1.79691,1.79691,1.79668,1.79668,7000000.0
2007-06-06 20:17:00,1.79642,1.79695,1.79642,1.79695,11000000.0
2007-06-06 20:18:00,1.79696,1.79704,1.79691,1.79695,9000000.0
2007-06-06 20:19:00,1.79684,1.79703,1.79684,1.79703,8000000.0
2007-06-06 20:20:00,1.79715,1.79716,1.79706,1.7971,7000000.0
2007-06-06 20:21:00,1.79715,1.79717,1.79697,1.79715,11000000.0
2007-06-06 20:22:00,1.79702,1.79727,1.79696,1.79716,7000000.0
2007-06-06 20:23:00,1.79722,1.79722,1.79699,1.79699,7000000.0
2007-06-06 20:24:00,1.79731,1.79751,1.79726,1.79751,8000000.0
2007-06-06 20:25:00,1.79716,1.79732,1.7971,1.7971,11000000.0
2007-06-06 20:26:00,1.79768,1.7977,1.7976,1.79767,8000000.0
2007-06-06 20:27:00,1.79718,1.79723,1.79704,1.79717,9000000.0
2007-06-06 20:28:00,1.79714,1.79736,1.79714,1.79732,7000000.0
2007-06-06 20:29:00,1.79714,1.79724,1.79664,1.79664,8000000.0
2007-06-06 20:30:00,1.79728,1.79738,1.7972,1.7972,8000000.0
2007-06-06 20:31:00,1.79736,1.7974,1.79727,1.7974,7000000.0
2007-06-06 20:32:00,1.79746,1.79764,1.79742,1.79764,7000000.0
2007-06-06 20:33:00,1.79754,1.79776,1.79723,1.79775,7000000.0
2007-06-06 20:34:00,1.79643,1.79704,1.79643,1.7966,8000000.0
2007-06-06 20:35:00,1.79754,1.79772,1.79754,1.79768,9000000.0
2007-06-06 20:36:00,1.79785,1.79822,1.79781,1.79822,7000000.0
2007-06-06 20:37:00,1.79795,1.79798,1.79782,1.79792,11000000.0
2007-06-06 20:38:00,1.79803,1.79803,1.79725,1.79801,10000000.0
2007-06-06 20:39:00,1.7977,1.7977,1.79743,1.7977,9000000.0
2007-06-06 20:40:00,1.79766,1.79775,1.7976,1.79771,8000000.0
2007-06-06 20:41:00,1.79768,1.79772,1.79755,1.79757,8000000.0
2007-06-06 20:42:00,1.7976,1.79767,1.79745,1.79745,11000000.0
2007-06-06 20:43:00,1.79763,1.79763,1.79739,1.79742,8000000.0
2007-06-06 20:44:00,1.79739,1.79767,1.79739,1.79767,10000000.0
2007-06-06 20:45:00,1.7979,1.7979,1.79778,1.7978,7000000.0
2007-06-06 20:46:00,1.79795,1.79804,1.79795,1.79795,8000000.0
2007-06-06 20:47:00,1.79786,1.79786,1.79767,1.79767,7000000.0
2007-06-06 20:48:00,1.79747,1.79747,1.7972,1.7972,10000000.0
2007-06-06 20:49:00,1.79697,1.79698,1.79684,1.79688,7000000.0
2007-06-06 20:50:00,1.79705,1.79733,1.79698,1.79733,8000000.0
2007-06-06 20:51:00,1.79741,1.79746,1.79728,1.79746,9000000.0
2007-06-06 20:52:00,1.79757,1.79784,1.79757,1.79784,11000000.0
2007-06-06 20:53:00,1.79793,1.79798,1.7976,1.7976,11000000.0
2007-06-06 20:54:00,1.79794,1.79794,1.79779,1.79791,11000000.0
2007-06-06 20:55:00,1.79801,1.79812,1.79801,1.79803,8000000.0
2007-06-06 20:56:00,1.79772,1.79772,1.79722,1.79725,7000000.0
2007-06-06 20:57:00,1.79728,1.79794,1.79728,1.79794,7000000.0
2007-06-06 20:58:00,1.79794,1.79803,1.79781,1.79803,7000000.0
2007-06-06 20:59:00,1.79781,1.79794,1.79781,1.79794,7000000.0
2007-06-06 21:00:00,1.79785,1.79795,1.79779,1.79787,7000000.0
2007-06-06 21:01:00,1.79766,1.79792,1.79751,1.79792,7000000.0
2007-06-06 21:02:00,1.79787,1.79798,1.79786,1.79798,7000000.0
2007-06-06 21:03:00,1.79801,1.79821,1.798,1.79821,8000000.0
2007-06-06 21:04:00,1.79797,1.79818,1.79757,1.79783,7000000.0
2007-06-06 21:05:00,1.79818,1.79826,1.79811,1.79811,7000000.0
2007-06-06 21:06:00,1.798,1.7981,1.79779,1.79779,8000000.0
2007-06-06 21:08:00,1.79799,1.79802,1.79788,1.79789,10000000.0
2007-06-06 21:09:00,1.79777,1.79777,1.7976,1.7976,10000000.0
2007-06-06 21:10:00,1.79746,1.79783,1.79744,1.79783,8000000.0
2007-06-06 21:12:00,1.79759,1.79765,1.79748,1.79749,8000000.0
2007-06-06 21:13:00,1.79775,1.79808,1.79772,1.79808,10000000.0
2007-06-06 21:14:00,1.79845,1.79845,1.79825,1.79835,8000000.0
2007-06-06 21:15:00,1.79829,1.79829,1.79795,1.79795,8000000.0
2007-06-06 21:16:00,1.79808,1.79829,1.79808,1.79816,7000000.0
2007-06-06 21:17:00,1.79826,1.79833,1.79808,1.79833,11000000.0
2007-06-06 21:18:00,1.79821,1.79834,1.79821,1.79833,7000000.0
2007-06-06 21:19:00,1.79804,1.7983,1.79804,1.7983,7000000.0
2007-06-06 21:20:00,1.79819,1.7983,1.79799,1.79801,11000000.0
2007-06-06 21:21:00,1.79804,1.79804,1.79778,1.79778,10000000.0
2007-06-06 21:22:00,1.7979,1.79797,1.79774,1.79797,10000000.0
2007-06-06 21:23:00,1.79806,1.79817,1.79799,1.79808,7000000.0
2007-06-06 21:24:00,1.79804,1.79834,1.79804,1.79809,11000000.0
2007-06-06 21:25:00,1.7983,1.7983,1.79827,1.79827,7000000.0
2007-06-06 21:26:00,1.79807,1.7981,1.79803,1.79808,7000000.0
2007-06-06 21:28:00,1.79812,1.79812,1.79782,1.79795,7000000.0
2007-06-06 21:29:00,1.79783,1.79783,1.7976,1.7976,8000000.0
2007-06-06 21:30:00,1.79743,1.79754,1.79742,1.79753,8000000.0
2007-06-06 21:31:00,1.79752,1.79761,1.79747,1.79761,8000000.0
2007-06-06 21:32:00,1.79749,1.79749,1.79733,1.79733,7000000.0
2007-06-06 21:33:00,1.79721,1.79736,1.79713,1.79734,11000000.0
2007-06-06 21:34:00,1.79742,1.79748,1.79733,1.79746,11000000.0
2007-06-06 21:36:00,1.79737,1.79745,1.79731,1.79741,8000000.0
2007-06-06 21:37:00,1.79752,1.79756,1.79736,1.79751,8000000.0
2007-06-06 21:38:00,1.79738,1.79738,1.7969,1.79737,8000000.0
2007-06-06 21:39:00,1.79723,1.79723,1.79681,1.79688,8000000.0
2007-06-06 21:40:00,1.7967,1.79689,1.7967,1.79689,7000000.0
2007-06-06 21:41:00,1.79698,1.79698,1.79671,1.79679,9000000.0
2007-06-06 21:42:00,1.79695,1.79695,1.79685,1.79685,6000000.0
2007-06-06 21:43:00,1.79645,1.79678,1.79645,1.79678,5000000.0
2007-06-06 21:44:00,1.79661,1.79671,1.79649,1.79671,8000000.0
2007-06-06 21:45:00,1.79677,1.79689,1.79644,1.79689,7000000.0
2007-06-06 21:46:00,1.79671,1.79671,1.79656,1.79656,8000000.0
2007-06-06 21:47:00,1.79649,1.79658,1.79645,1.79651,8000000.0
2007-06-06 21:48:00,1.79652,1.79671,1.79649,1.79671,8000000.0
2007-06-06 21:49:00,1.79659,1.7967,1.79644,1.7967,8000000.0
2007-06-06 21:50:00,1.79665,1.79666,1.79655,1.79659,8000000.0
2007-06-06 21:52:00,1.7965,1.79674,1.7965,1.79674,4000000.0
2007-06-06 21:53:00,1.79648,1.79648,1.79641,1.79641,2000000.0
2007-06-06 21:54:00,1.79635,1.79665,1.79625,1.79665,7000000.0
2007-06-06 21:55:00,1.7967,1.7967,1.79616,1.79621,7000000.0
2007-06-06 21:56:00,1.79614,1.79678,1.79614,1.79678,8000000.0
2007-06-06 21:57:00,1.79667,1.79667,1.79663,1.79663,2000000.0
2007-06-06 21:58:00,1.7962,1.79655,1.79604,1.79655,7000000.0
2007-06-06 21:59:00,1.7965,1.7965,1.79482,1.79482,8000000.0
2007-06-06 22:00:00,1.79491,1.79641,1.79491,1.79641,10000000.0
2007-06-06 22:01:00,1.7966,1.79694,1.79652,1.79694,9000000.0
2007-06-06 22:02:00,1.79661,1.7967,1.79614,1.7967,8000000.0
2007-06-06 22:03:00,1.79707,1.79726,1.79704,1.79711,7000000.0
2007-06-06 22:04:00,1.79665,1.79667,1.7939,1.79667,8000000.0
2007-06-06 22:05:00,1.79746,1.79747,1.7973,1.79747,10000000.0
2007-06-06 22:06:00,1.7973,1.79745,1.79721,1.79726,7000000.0
2007-06-06 22:07:00,1.79745,1.79745,1.79725,1.79725,8000000.0
2007-06-06 22:08:00,1.79754,1.79796,1.79754,1.79796,8000000.0
2007-06-06 22:10:00,1.79804,1.79819,1.79804,1.79804,8000000.0
2007-06-06 22:11:00,1.79811,1.79817,1.79806,1.79808,7000000.0
2007-06-06 22:12:00,1.79811,1.79824,1.79811,1.79813,8000000.0
2007-06-06 22:13:00,1.7979,1.79795,1.79777,1.79782,8000000.0
2007-06-06 22:14:00,1.79774,1.79783,1.79733,1.79733,11000000.0
2007-06-06 22:15:00,1.79697,1.797,1.79672,1.797,8000000.0
2007-06-06 22:16:00,1.79737,1.79748,1.79721,1.79721,9000000.0
2007-06-06 22:17:00,1.79742,1.79747,1.79711,1.79711,7000000.0
2007-06-06 22:18:00,1.79777,1.7978,1.7977,1.79777,8000000.0
2007-06-06 22:19:00,1.79738,1.79738,1.7972,1.79722,8000000.0
2007-06-06 22:20:00,1.79738,1.79738,1.79728,1.79731,7000000.0
2007-06-06 22:21:00,1.79725,1.79734,1.79718,1.7972,9000000.0
2007-06-06 22:22:00,1.79728,1.79732,1.79722,1.7973,7000000.0
2007-06-06 22:23:00,1.79715,1.7973,1.7971,1.7973,9000000.0
2007-06-06 22:24:00,1.79592,1.79592,1.78913,1.78913,7000000.0
2007-06-06 22:26:00,1.78866,1.79659,1.78866,1.79659,9000000.0
2007-06-06 22:27:00,1.79733,1.7975,1.79733,1.79745,6000000.0
2007-06-06 22:28:00,1.79731,1.79731,1.79698,1.79713,8000000.0
2007-06-06 22:29:00,1.79717,1.79728,1.79717,1.79728,8000000.0
2007-06-06 22:30:00,1.79656,1.79656,1.78918,1.78918,7000000.0
2007-06-06 22:31:00,1.7887,1.79659,1.7887,1.79659,9000000.0
2007-06-06 22:32:00,1.79734,1.79752,1.79728,1.79746,8000000.0
2007-06-06 22:33:00,1.79758,1.79758,1.79737,1.79757,7000000.0
2007-06-06 22:34:00,1.79766,1.79784,1.79766,1.79769,7000000.0
2007-06-06 22:36:00,1.79774,1.7981,1.79774,1.79799,10000000.0
2007-06-06 22:37:00,1.79786,1.79823,1.79786,1.79819,7000000.0
2007-06-06 22:38:00,1.79846,1.79855,1.79846,1.79851,8000000.0
2007-06-06 22:39:00,1.79851,1.79851,1.79807,1.79807,10000000.0
2007-06-06 22:40:00,1.79843,1.79856,1.79837,1.79856,7000000.0
2007-06-06 22:41:00,1.79797,1.79854,1.79797,1.79854,8000000.0
2007-06-06 22:42:00,1.79848,1.79853,1.7983,1.7983,8000000.0
2007-06-06 22:43:00,1.79832,1.79838,1.79803,1.79803,9000000.0
2007-06-06 22:44:00,1.79777,1.79798,1.79777,1.79786,11000000.0
2007-06-06 22:45:00,1.79793,1.79808,1.79793,1.79806,11000000.0
2007-06-06 22:46:00,1.79796,1.79824,1.79796,1.79824,8000000.0
2007-06-06 22:47:00,1.79792,1.79792,1.79769,1.79777,11000000.0
2007-06-06 22:48:00,1.7978,1.7982,1.79777,1.7982,8000000.0
2007-06-06 22:49:00,1.79791,1.79791,1.79745,1.79747,7000000.0
2007-06-06 22:50:00,1.79738,1.79758,1.79738,1.79758,7000000.0
2007-06-06 22:51:00,1.79742,1.79756,1.7974,1.79752,10000000.0
2007-06-06 22:52:00,1.79745,1.79745,1.79722,1.79738,8000000.0
2007-06-06 22:53:00,1.79719,1.79738,1.79704,1.79727,7000000.0
2007-06-06 22:54:00,1.79733,1.79758,1.79733,1.79743,8000000.0
2007-06-06 22:55:00,1.79768,1.79793,1.79765,1.79765,7000000.0
2007-06-06 22:56:00,1.79791,1.79805,1.79784,1.79788,7000000.0
2007-06-06 22:57:00,1.79777,1.79778,1.79717,1.79723,7000000.0
2007-06-06 22:58:00,1.79694,1.79699,1.79654,1.79654,7000000.0
2007-06-06 22:59:00,1.79573,1.79578,1.79566,1.79574,7000000.0
2007-06-06 23:00:00,1.79427,1.79427,1.78841,1.78982,8000000.0
2007-06-06 23:01:00,1.79041,1.79084,1.78913,1.78913,8000000.0
2007-06-06 23:02:00,1.78958,1.79039,1.78958,1.79033,8000000.0
2007-06-06 23:03:00,1.79016,1.79016,1.78807,1.78807,7000000.0
2007-06-06 23:04:00,1.78785,1.78801,1.78766,1.78795,8000000.0
2007-06-06 23:05:00,1.78834,1.78834,1.78719,1.78719,7000000.0
2007-06-06 23:06:00,1.78575,1.78579,1.78523,1.78523,9000000.0
2007-06-06 23:07:00,1.78621,1.78685,1.78621,1.78685,10000000.0
2007-06-06 23:08:00,1.78741,1.78747,1.78576,1.78576,7000000.0
2007-06-06 23:09:00,1.78629,1.78649,1.78608,1.78608,9000000.0
2007-06-06 23:10:00,1.7861,1.78632,1.78599,1.78621,11000000.0
2007-06-06 23:11:00,1.78606,1.78628,1.78602,1.78602,7000000.0
2007-06-06 23:12:00,1.78613,1.78616,1.78599,1.78613,7000000.0
2007-06-06 23:13:00,1.78646,1.78646,1.78605,1.78611,6000000.0
2007-06-06 23:14:00,1.78586,1.78586,1.78429,1.78429,8000000.0
2007-06-06 23:15:00,1.7834,1.78395,1.7834,1.78395,9000000.0
2007-06-06 23:16:00,1.78398,1.7851,1.78398,1.7851,11000000.0
2007-06-06 23:17:00,1.78591,1.78629,1.78586,1.78586,7000000.0
2007-06-06 23:18:00,1.78612,1.78612,1.78591,1.78591,8000000.0
2007-06-06 23:19:00,1.78588,1.78588,1.78554,1.78554,7000000.0
2007-06-06 23:20:00,1.78538,1.78551,1.78451,1.78451,9000000.0
2007-06-06 23:21:00,1.78408,1.78428,1.78405,1.78428,9000000.0
2007-06-06 23:22:00,1.78397,1.78465,1.78397,1.78465,11000000.0
2007-06-06 23:23:00,1.7848,1.78492,1.7848,1.7849,3000000.0
2007-06-06 23:24:00,1.78507,1.78533,1.78507,1.78533,7000000.0
2007-06-06 23:25:00,1.78535,1.78535,1.78503,1.78503,7000000.0
2007-06-06 23:26:00,1.78473,1.78478,1.78456,1.78456,8000000.0
2007-06-06 23:27:00,1.78456,1.78471,1.78431,1.7844,9000000.0
2007-06-06 23:28:00,1.78441,1.78482,1.78441,1.78482,10000000.0
2007-06-06 23:29:00,1.78492,1.78504,1.78475,1.78504,9000000.0
2007-06-06 23:30:00,1.78478,1.78478,1.7843,1.7843,8000000.0
2007-06-06 23:31:00,1.78449,1.78455,1.78434,1.78455,7000000.0
2007-06-06 23:32:00,1.78465,1.78505,1.78465,1.78505,8000000.0
2007-06-06 23:33:00,1.78499,1.78512,1.78496,1.78496,7000000.0
2007-06-06 23:34:00,1.78506,1.78513,1.7849,1.78504,7000000.0
2007-06-06 23:35:00,1.78523,1.78601,1.78523,1.78597,9000000.0
2007-06-06 23:36:00,1.78594,1.7866,1.78594,1.7866,7000000.0
2007-06-06 23:37:00,1.78639,1.78653,1.78626,1.78653,9000000.0
2007-06-06 23:38:00,1.78644,1.78666,1.78637,1.78649,8000000.0
2007-06-06 23:39:00,1.78649,1.78668,1.78631,1.7865,10000000.0
2007-06-06 23:40:00,1.78683,1.78691,1.78664,1.78671,8000000.0
2007-06-06 23:41:00,1.78681,1.78681,1.78591,1.78591,8000000.0
2007-06-06 23:42:00,1.78608,1.78608,1.78587,1.78607,7000000.0
2007-06-06 23:43:00,1.78635,1.78635,1.78604,1.78615,7000000.0
2007-06-06 23:44:00,1.78661,1.78661,1.78582,1.78582,7000000.0
2007-06-06 23:45:00,1.78631,1.78631,1.78616,1.78617,7000000.0
2007-06-06 23:46:00,1.7863,1.78649,1.7863,1.78639,8000000.0
2007-06-06 23:47:00,1.78636,1.78636,1.7853,1.78636,8000000.0
2007-06-06 23:48:00,1.78642,1.78648,1.78588,1.78588,7000000.0
2007-06-06 23:49:00,1.78632,1.78632,1.78615,1.78625,10000000.0
2007-06-06 23:50:00,1.78626,1.78626,1.78613,1.78618,6000000.0
2007-06-06 23:51:00,1.78608,1.78627,1.78608,1.78622,7000000.0
2007-06-06 23:52:00,1.78634,1.78634,1.78595,1.78595,11000000.0
2007-06-06 23:53:00,1.78658,1.78667,1.78649,1.78658,9000000.0
2007-06-06 23:54:00,1.78658,1.78685,1.78658,1.7868,6000000.0
2007-06-06 23:55:00,1.78695,1.78737,1.78695,1.78724,8000000.0
2007-06-06 23:56:00,1.78696,1.78707,1.78689,1.78702,8000000.0
2007-06-06 23:57:00,1.78719,1.78719,1.78695,1.78703,8000000.0
2007-06-06 23:58:00,1.78737,1.78742,1.78734,1.78734,7000000.0
2007-06-06 23:59:00,1.78698,1.78708,1.78677,1.78701,10000000.0
2007-06-07 00:00:00,1.78679,1.78699,1.78679,1.78693,7000000.0
2007-06-07 00:01:00,1.7869,1.78697,1.78662,1.78665,8000000.0
2007-06-07 00:02:00,1.78706,1.78733,1.78706,1.7873,8000000.0
2007-06-07 00:03:00,1.78628,1.78792,1.78628,1.78792,7000000.0
2007-06-07 00:04:00,1.78824,1.78828,1.78797,1.78805,7000000.0
2007-06-07 00:05:00,1.78779,1.78779,1.78766,1.78766,2000000.0
2007-06-07 00:06:00,1.78795,1.78887,1.78795,1.78887,10000000.0
2007-06-07 00:07:00,1.78924,1.78943,1.78921,1.78938,8000000.0
2007-06-07 00:08:00,1.78939,1.78939,1.78889,1.78889,9000000.0
2007-06-07 00:09:00,1.7888,1.78902,1.7887,1.78902,8000000.0
2007-06-07 00:10:00,1.7891,1.7891,1.78889,1.78889,8000000.0
2007-06-07 00:11:00,1.78901,1.78904,1.78868,1.78868,5000000.0
2007-06-07 00:12:00,1.78849,1.78877,1.78849,1.78871,7000000.0
2007-06-07 00:13:00,1.78884,1.78899,1.78882,1.78899,7000000.0
2007-06-07 00:14:00,1.789,1.789,1.78857,1.78872,8000000.0
2007-06-07 00:15:00,1.78855,1.78861,1.78839,1.7885,8000000.0
2007-06-07 00:16:00,1.78834,1.78852,1.78834,1.78852,6000000.0
2007-06-07 00:17:00,1.78842,1.7885,1.78837,1.78837,10000000.0
2007-06-07 00:18:00,1.7887,1.7887,1.78855,1.78867,10000000.0
2007-06-07 00:19:00,1.7881,1.78864,1.7881,1.78864,7000000.0
2007-06-07 00:20:00,1.78792,1.7884,1.78792,1.7884,8000000.0
2007-06-07 00:21:00,1.78858,1.78858,1.78845,1.78853,7000000.0
2007-06-07 00:22:00,1.78813,1.78813,1.78796,1.78796,9000000.0
2007-06-07 00:24:00,1.78816,1.78829,1.78783,1.78783,10000000.0
2007-06-07 00:25:00,1.78793,1.78796,1.7878,1.78794,9000000.0
2007-06-07 00:26:00,1.78795,1.78795,1.78768,1.78768,7000000.0
2007-06-07 00:27:00,1.78756,1.78768,1.78753,1.78759,10000000.0
2007-06-07 00:28:00,1.78746,1.78768,1.78746,1.78768,9000000.0
2007-06-07 00:29:00,1.78788,1.78795,1.78751,1.78764,7000000.0
2007-06-07 00:30:00,1.78706,1.78776,1.78706,1.78776,11000000.0
2007-06-07 00:31:00,1.78778,1.78779,1.78762,1.78768,10000000.0
2007-06-07 00:32:00,1.78768,1.78792,1.78768,1.78792,8000000.0
2007-06-07 00:33:00,1.78791,1.78791,1.78748,1.78775,10000000.0
2007-06-07 00:34:00,1.78775,1.78797,1.7877,1.78796,8000000.0
2007-06-07 00:35:00,1.78796,1.78796,1.786,1.78788,8000000.0
2007-06-07 00:36:00,1.78782,1.78791,1.78769,1.78786,7000000.0
2007-06-07 00:37:00,1.78802,1.78837,1.78791,1.78837,7000000.0
2007-06-07 00:38:00,1.78824,1.78852,1.78773,1.78852,7000000.0
2007-06-07 00:39:00,1.78834,1.78853,1.78834,1.78853,7000000.0
2007-06-07 00:40:00,1.78829,1.78838,1.78829,1.78833,7000000.0
2007-06-07 00:41:00,1.78827,1.78849,1.78827,1.78841,10000000.0
2007-06-07 00:42:00,1.78829,1.78857,1.78757,1.78829,11000000.0
2007-06-07 00:43:00,1.78846,1.78863,1.78818,1.78863,7000000.0
2007-06-07 00:44:00,1.79,1.79205,1.79,1.79205,7000000.0
2007-06-07 00:45:00,1.79308,1.79398,1.79268,1.79268,11000000.0
2007-06-07 00:46:00,1.79249,1.79353,1.79249,1.79353,11000000.0
2007-06-07 00:47:00,1.79343,1.79347,1.79317,1.79317,7000000.0
2007-06-07 00:48:00,1.79291,1.79291,1.79221,1.79225,10000000.0
2007-06-07 00:49:00,1.79252,1.79424,1.79252,1.79424,7000000.0
2007-06-07 00:50:00,1.79434,1.79468,1.79434,1.79468,8000000.0
2007-06-07 00:51:00,1.79453,1.79465,1.79367,1.79367,9000000.0
2007-06-07 00:52:00,1.7937,1.79377,1.79368,1.79368,8000000.0
2007-06-07 00:53:00,1.79354,1.79354,1.79273,1.79273,8000000.0
2007-06-07 00:54:00,1.79275,1.79289,1.79275,1.79289,8000000.0
2007-06-07 00:55:00,1.79277,1.79277,1.79243,1.79271,7000000.0
2007-06-07 00:56:00,1.79293,1.79293,1.79235,1.79235,7000000.0
2007-06-07 00:57:00,1.79209,1.79209,1.79175,1.79175,6000000.0
2007-06-07 00:58:00,1.79172,1.79173,1.79148,1.7916,8000000.0
2007-06-07 00:59:00,1.79128,1.79131,1.79075,1.79075,7000000.0
2007-06-07 01:00:00,1.79035,1.79035,1.78972,1.78996,9000000.0
2007-06-07 01:01:00,1.79004,1.79046,1.79004,1.79044,9000000.0
2007-06-07 01:02:00,1.79057,1.7908,1.79057,1.7908,8000000.0
2007-06-07 01:03:00,1.79079,1.79082,1.7907,1.79081,8000000.0
2007-06-07 01:04:00,1.79067,1.79067,1.79036,1.79036,8000000.0
2007-06-07 01:05:00,1.79038,1.79047,1.79031,1.79031,8000000.0
2007-06-07 01:06:00,1.79036,1.79049,1.79036,1.79042,8000000.0
2007-06-07 01:07:00,1.79092,1.79133,1.79088,1.79133,10000000.0
2007-06-07 01:08:00,1.79106,1.79106,1.79067,1.7907,8000000.0
2007-06-07 01:09:00,1.79074,1.79089,1.79068,1.79089,7000000.0
2007-06-07 01:10:00,1.79094,1.79101,1.79085,1.79088,11000000.0
2007-06-07 01:11:00,1.791,1.791,1.7908,1.7908,8000000.0
2007-06-07 01:12:00,1.79077,1.79093,1.79076,1.79093,6000000.0
2007-06-07 01:13:00,1.79083,1.79085,1.79063,1.79085,7000000.0
2007-06-07 01:14:00,1.79071,1.7909,1.79057,1.7909,8000000.0
2007-06-07 01:15:00,1.79025,1.79069,1.79025,1.79037,10000000.0
2007-06-07 01:16:00,1.79094,1.79094,1.7905,1.79053,9000000.0
2007-06-07 01:17:00,1.79071,1.7911,1.79071,1.7911,7000000.0
2007-06-07 01:18:00,1.79091,1.79151,1.79091,1.79151,8000000.0
2007-06-07 01:19:00,1.79124,1.79156,1.79116,1.79116,7000000.0
2007-06-07 01:20:00,1.79152,1.79167,1.79136,1.79136,8000000.0
2007-06-07 01:21:00,1.79113,1.79154,1.79102,1.79102,7000000.0
2007-06-07 01:22:00,1.79182,1.79182,1.79112,1.79117,7000000.0
2007-06-07 01:23:00,1.79132,1.79132,1.79107,1.79107,7000000.0
2007-06-07 01:24:00,1.79157,1.79157,1.79129,1.79134,11000000.0
2007-06-07 01:25:00,1.79124,1.79124,1.79092,1.79092,7000000.0
2007-06-07 01:26:00,1.791,1.79116,1.791,1.79101,8000000.0
2007-06-07 01:27:00,1.79109,1.79117,1.79094,1.79095,8000000.0
2007-06-07 01:28:00,1.791,1.79101,1.79081,1.79081,8000000.0
2007-06-07 01:29:00,1.79066,1.79066,1.79054,1.7906,5000000.0
2007-06-07 01:30:00,1.79067,1.79067,1.79039,1.79047,7000000.0
2007-06-07 01:31:00,1.79077,1.79093,1.79057,1.79057,10000000.0
2007-06-07 01:32:00,1.79063,1.7911,1.79063,1.7911,9000000.0
2007-06-07 01:33:00,1.7914,1.7914,1.7913,1.79131,8000000.0
2007-06-07 01:34:00,1.79116,1.79131,1.79116,1.79129,11000000.0
2007-06-07 01:35:00,1.79134,1.79134,1.79115,1.79118,11000000.0
2007-06-07 01:36:00,1.79118,1.79124,1.79112,1.79112,10000000.0
2007-06-07 01:37:00,1.79109,1.79122,1.79107,1.79107,8000000.0
2007-06-07 01:38:00,1.79097,1.79106,1.79055,1.79055,7000000.0
2007-06-07 01:39:00,1.79053,1.79053,1.79032,1.79047,6000000.0
2007-06-07 01:40:00,1.79034,1.79052,1.79012,1.79052,11000000.0
2007-06-07 01:41:00,1.79036,1.79071,1.79036,1.79059,7000000.0
2007-06-07 01:42:00,1.79071,1.79071,1.7904,1.7904,3000000.0
2007-06-07 01:43:00,1.79029,1.79058,1.79029,1.79045,8000000.0
2007-06-07 01:44:00,1.7906,1.79078,1.79049,1.79049,8000000.0
2007-06-07 01:45:00,1.79062,1.79098,1.79062,1.79098,9000000.0
2007-06-07 01:46:00,1.79151,1.79164,1.79151,1.79154,7000000.0
2007-06-07 01:47:00,1.79137,1.79137,1.79088,1.7909,8000000.0
2007-06-07 01:48:00,1.79083,1.79087,1.79078,1.79082,8000000.0
2007-06-07 01:49:00,1.79038,1.79074,1.79038,1.79074,9000000.0
2007-06-07 01:50:00,1.79098,1.79132,1.79098,1.79112,7000000.0
2007-06-07 01:51:00,1.79165,1.79227,1.79163,1.79227,8000000.0
2007-06-07 01:52:00,1.79222,1.79222,1.79196,1.7921,8000000.0
2007-06-07 01:53:00,1.79208,1.79233,1.79205,1.79225,10000000.0
2007-06-07 01:54:00,1.79218,1.79223,1.79206,1.79212,10000000.0
2007-06-07 01:55:00,1.79222,1.7925,1.79205,1.7925,8000000.0
2007-06-07 01:56:00,1.79263,1.79263,1.79052,1.79223,10000000.0
2007-06-07 01:57:00,1.79211,1.79218,1.79204,1.79206,5000000.0
2007-06-07 01:58:00,1.79167,1.79169,1.79116,1.79116,8000000.0
2007-06-07 01:59:00,1.79149,1.79164,1.79141,1.79164,10000000.0
2007-06-07 02:00:00,1.79219,1.79239,1.79219,1.79239,7000000.0
2007-06-07 02:01:00,1.79211,1.79215,1.79191,1.79191,10000000.0
2007-06-07 02:02:00,1.79218,1.79229,1.79216,1.79227,13000000.0
2007-06-07 02:03:00,1.79207,1.79233,1.79205,1.79233,17000000.0
2007-06-07 02:04:00,1.79238,1.79243,1.79222,1.79243,6000000.0
2007-06-07 02:05:00,1.79249,1.79259,1.79244,1.79259,9000000.0
2007-06-07 02:06:00,1.79253,1.79257,1.79252,1.79257,7000000.0
2007-06-07 02:07:00,1.79273,1.79273,1.79233,1.79244,13000000.0
2007-06-07 02:08:00,1.79249,1.79256,1.79242,1.79242,16000000.0
2007-06-07 02:09:00,1.79247,1.79323,1.79247,1.79323,10000000.0
2007-06-07 02:10:00,1.79311,1.79311,1.79301,1.79302,8000000.0
2007-06-07 02:11:00,1.79284,1.79298,1.79281,1.79298,7000000.0
2007-06-07 02:12:00,1.79315,1.79348,1.79315,1.79348,14000000.0
2007-06-07 02:13:00,1.79358,1.79363,1.79346,1.79349,7000000.0
2007-06-07 02:14:00,1.79355,1.79365,1.79355,1.79365,7000000.0
2007-06-07 02:15:00,1.79338,1.79338,1.7931,1.79316,7000000.0
2007-06-07 02:16:00,1.79314,1.7932,1.79291,1.7932,8000000.0
2007-06-07 02:17:00,1.79349,1.79358,1.79342,1.79342,7000000.0
2007-06-07 02:18:00,1.79339,1.79339,1.79299,1.79299,11000000.0
2007-06-07 02:19:00,1.79312,1.79357,1.79312,1.79357,7000000.0
2007-06-07 02:20:00,1.79376,1.79376,1.7936,1.7936,12000000.0
2007-06-07 02:21:00,1.79374,1.79376,1.79367,1.79367,12000000.0
2007-06-07 02:22:00,1.79377,1.79377,1.79345,1.79348,7000000.0
2007-06-07 02:23:00,1.79353,1.79397,1.79353,1.79397,9000000.0
2007-06-07 02:24:00,1.79382,1.79382,1.79344,1.79345,8000000.0
2007-06-07 02:25:00,1.7932,1.79322,1.79269,1.79309,16000000.0
2007-06-07 02:26:00,1.79312,1.79325,1.79311,1.79322,20000000.0
2007-06-07 02:27:00,1.79331,1.79343,1.79319,1.79343,18000000.0
2007-06-07 02:28:00,1.79313,1.79313,1.79294,1.79296,7000000.0
2007-06-07 02:29:00,1.79264,1.79267,1.79252,1.79257,10000000.0
2007-06-07 02:30:00,1.79244,1.79244,1.79217,1.79225,10000000.0
2007-06-07 02:31:00,1.79214,1.79216,1.79192,1.79192,9000000.0
2007-06-07 02:32:00,1.79194,1.79207,1.79187,1.792,15000000.0
2007-06-07 02:33:00,1.7922,1.79234,1.7922,1.79226,14000000.0
2007-06-07 02:34:00,1.79219,1.79219,1.79201,1.79219,6000000.0
2007-06-07 02:35:00,1.79214,1.79214,1.79195,1.79207,7000000.0
2007-06-07 02:36:00,1.79219,1.79226,1.79213,1.79226,8000000.0
2007-06-07 02:37:00,1.7922,1.79229,1.7921,1.79221,7000000.0
2007-06-07 02:38:00,1.7922,1.7922,1.79192,1.79192,7000000.0
2007-06-07 02:39:00,1.79176,1.79219,1.79176,1.79219,13000000.0
2007-06-07 02:40:00,1.79111,1.79125,1.79111,1.7912,11000000.0
2007-06-07 02:41:00,1.79199,1.79215,1.79185,1.79185,10000000.0
2007-06-07 02:42:00,1.79155,1.79189,1.79155,1.79172,11000000.0
2007-06-07 02:43:00,1.79176,1.79182,1.7917,1.7917,8000000.0
2007-06-07 02:44:00,1.79164,1.79173,1.79158,1.79171,10000000.0
2007-06-07 02:45:00,1.79173,1.79179,1.79154,1.79179,10000000.0
2007-06-07 02:46:00,1.79144,1.79146,1.79118,1.79118,8000000.0
2007-06-07 02:47:00,1.79108,1.79126,1.79107,1.79126,8000000.0
2007-06-07 02:48:00,1.79094,1.7912,1.79094,1.79108,11000000.0
2007-06-07 02:49:00,1.79077,1.79077,1.7904,1.79073,10000000.0
2007-06-07 02:50:00,1.79055,1.79073,1.79048,1.79073,8000000.0
2007-06-07 02:51:00,1.79082,1.79083,1.79053,1.79082,10000000.0
2007-06-07 02:52:00,1.79091,1.79102,1.79085,1.79102,5000000.0
2007-06-07 02:53:00,1.79123,1.7915,1.79123,1.79133,8000000.0
2007-06-07 02:54:00,1.79111,1.79111,1.7907,1.7907,7000000.0
2007-06-07 02:55:00,1.79054,1.79073,1.79051,1.79062,8000000.0
2007-06-07 02:56:00,1.79066,1.79091,1.79059,1.79091,7000000.0
2007-06-07 02:57:00,1.79088,1.79112,1.79076,1.79095,8000000.0
2007-06-07 02:58:00,1.79095,1.79117,1.79084,1.79113,12000000.0
2007-06-07 02:59:00,1.79103,1.79117,1.79084,1.79117,19000000.0
2007-06-07 03:00:00,1.791,1.79112,1.79086,1.79112,7000000.0
2007-06-07 03:01:00,1.79092,1.79104,1.79087,1.79104,10000000.0
2007-06-07 03:02:00,1.79064,1.79078,1.79062,1.79071,8000000.0
2007-06-07 03:03:00,1.7906,1.79069,1.79047,1.79054,11000000.0
2007-06-07 03:04:00,1.79055,1.79058,1.79045,1.79051,7000000.0
2007-06-07 03:05:00,1.79017,1.79018,1.78998,1.79007,10000000.0
2007-06-07 03:06:00,1.79004,1.79004,1.78973,1.78973,11000000.0
2007-06-07 03:07:00,1.78938,1.78961,1.78938,1.78961,7000000.0
2007-06-07 03:08:00,1.78964,1.78966,1.78957,1.78961,8000000.0
2007-06-07 03:09:00,1.78948,1.78958,1.78914,1.78914,10000000.0
2007-06-07 03:10:00,1.78939,1.78955,1.78922,1.78922,10000000.0
2007-06-07 03:11:00,1.7891,1.7891,1.7888,1.78895,8000000.0
2007-06-07 03:12:00,1.78914,1.78914,1.7885,1.78893,7000000.0
2007-06-07 03:13:00,1.78897,1.78967,1.78897,1.78967,10000000.0
2007-06-07 03:14:00,1.78957,1.78957,1.78893,1.78893,7000000.0
2007-06-07 03:15:00,1.7892,1.78953,1.78881,1.78937,11000000.0
2007-06-07 03:16:00,1.78932,1.78944,1.78928,1.78944,7000000.0
2007-06-07 03:17:00,1.78953,1.78953,1.78918,1.78921,8000000.0
2007-06-07 03:18:00,1.78913,1.7894,1.78913,1.78932,8000000.0
2007-06-07 03:19:00,1.78906,1.78906,1.78873,1.78873,7000000.0
2007-06-07 03:20:00,1.78839,1.7888,1.78837,1.7888,7000000.0
2007-06-07 03:21:00,1.78889,1.78909,1.78889,1.78902,7000000.0
2007-06-07 03:22:00,1.78906,1.78906,1.78896,1.78896,3000000.0
2007-06-07 03:23:00,1.78879,1.78888,1.78877,1.78877,4000000.0
2007-06-07 03:24:00,1.78868,1.78888,1.78868,1.78888,7000000.0
2007-06-07 03:25:00,1.78893,1.78894,1.7888,1.78886,23000000.0
2007-06-07 03:26:00,1.78867,1.78867,1.7883,1.78842,8000000.0
2007-06-07 03:27:00,1.78833,1.78839,1.78814,1.78833,7000000.0
2007-06-07 03:28:00,1.78833,1.78833,1.78781,1.78781,7000000.0
2007-06-07 03:29:00,1.78767,1.78777,1.7874,1.78777,7000000.0
2007-06-07 03:30:00,1.78716,1.78716,1.78445,1.78495,8000000.0
2007-06-07 03:31:00,1.78515,1.78602,1.78515,1.78587,8000000.0
2007-06-07 03:32:00,1.7856,1.78677,1.7856,1.78677,10000000.0
2007-06-07 03:33:00,1.78697,1.78697,1.78546,1.78554,7000000.0
2007-06-07 03:34:00,1.78494,1.78494,1.78464,1.78493,11000000.0
2007-06-07 03:35:00,1.78505,1.78511,1.7843,1.7843,8000000.0
2007-06-07 03:36:00,1.78442,1.7845,1.78428,1.7845,7000000.0
2007-06-07 03:37:00,1.78487,1.78532,1.78487,1.7851,8000000.0
2007-06-07 03:38:00,1.78511,1.78511,1.78442,1.78442,8000000.0
2007-06-07 03:39:00,1.78476,1.78476,1.7844,1.78451,9000000.0
2007-06-07 03:40:00,1.78468,1.78468,1.78398,1.78404,11000000.0
2007-06-07 03:41:00,1.78367,1.78367,1.78344,1.78366,8000000.0
2007-06-07 03:42:00,1.78375,1.78386,1.78348,1.78348,7000000.0
2007-06-07 03:43:00,1.78349,1.78381,1.78349,1.78381,9000000.0
2007-06-07 03:44:00,1.78377,1.78377,1.78345,1.78364,7000000.0
2007-06-07 03:45:00,1.78352,1.78382,1.78346,1.78365,7000000.0
2007-06-07 03:46:00,1.78394,1.78407,1.78392,1.78392,11000000.0
2007-06-07 03:47:00,1.78363,1.78411,1.78363,1.78397,9000000.0
2007-06-07 03:48:00,1.78402,1.78453,1.78397,1.78453,11000000.0
2007-06-07 03:49:00,1.7845,1.78472,1.7845,1.78472,23000000.0
2007-06-07 03:50:00,1.78474,1.78488,1.78471,1.78476,9000000.0
2007-06-07 03:51:00,1.7844,1.78453,1.78424,1.78453,8000000.0
2007-06-07 03:52:00,1.785,1.785,1.78447,1.78447,9000000.0
2007-06-07 03:53:00,1.78419,1.78441,1.78408,1.78441,8000000.0
2007-06-07 03:54:00,1.78447,1.78455,1.78411,1.78455,9000000.0
2007-06-07 03:55:00,1.78438,1.78452,1.78438,1.78452,10000000.0
2007-06-07 03:56:00,1.78524,1.78559,1.78524,1.78559,11000000.0
2007-06-07 03:57:00,1.78538,1.78563,1.7852,1.78563,9000000.0
2007-06-07 03:58:00,1.78587,1.78587,1.78574,1.78575,8000000.0
2007-06-07 03:59:00,1.78525,1.78525,1.78463,1.78463,7000000.0
2007-06-07 04:00:00,1.78436,1.78471,1.78431,1.78471,18000000.0
2007-06-07 04:01:00,1.78441,1.78464,1.78441,1.78463,8000000.0
2007-06-07 04:02:00,1.78471,1.78478,1.78469,1.78478,6000000.0
2007-06-07 04:03:00,1.78431,1.78445,1.7838,1.78426,12000000.0
2007-06-07 04:04:00,1.78412,1.78412,1.78383,1.78385,9000000.0
2007-06-07 04:05:00,1.78379,1.78411,1.78367,1.78367,7000000.0
2007-06-07 04:06:00,1.78402,1.78424,1.78397,1.78397,10000000.0
2007-06-07 04:07:00,1.78346,1.78371,1.78337,1.78352,7000000.0
2007-06-07 04:08:00,1.78403,1.78403,1.78397,1.78397,4000000.0
2007-06-07 04:09:00,1.78381,1.78416,1.78381,1.78391,8000000.0
2007-06-07 04:10:00,1.78392,1.78405,1.78383,1.78391,8000000.0
2007-06-07 04:11:00,1.78372,1.78372,1.78327,1.78327,8000000.0
2007-06-07 04:12:00,1.78328,1.78352,1.78328,1.78352,7000000.0
2007-06-07 04:13:00,1.78352,1.7836,1.78352,1.7836,8000000.0
2007-06-07 04:14:00,1.78357,1.78357,1.78329,1.78329,4000000.0
2007-06-07 04:15:00,1.78299,1.78304,1.78286,1.78293,8000000.0
2007-06-07 04:16:00,1.78324,1.78343,1.78324,1.78343,7000000.0
2007-06-07 04:17:00,1.78319,1.78332,1.78319,1.7833,19000000.0
2007-06-07 04:18:00,1.78307,1.78325,1.78296,1.78325,8000000.0
2007-06-07 04:19:00,1.78257,1.78334,1.78257,1.78318,21000000.0
2007-06-07 04:20:00,1.78323,1.78326,1.78292,1.78297,11000000.0
2007-06-07 04:21:00,1.78326,1.78326,1.78296,1.78315,8000000.0
2007-06-07 04:22:00,1.78318,1.78318,1.78276,1.78276,8000000.0
2007-06-07 04:23:00,1.78272,1.78272,1.78238,1.78247,9000000.0
2007-06-07 04:24:00,1.7826,1.78335,1.7826,1.78335,12000000.0
2007-06-07 04:25:00,1.78357,1.78357,1.78322,1.78336,8000000.0
2007-06-07 04:26:00,1.78311,1.78311,1.78294,1.78294,5000000.0
2007-06-07 04:27:00,1.78295,1.7832,1.78295,1.78306,9000000.0
2007-06-07 04:28:00,1.78296,1.78296,1.78267,1.78284,14000000.0
2007-06-07 04:29:00,1.78296,1.78317,1.78296,1.78308,16000000.0
2007-06-07 04:30:00,1.7833,1.78383,1.7833,1.78383,25000000.0
2007-06-07 04:31:00,1.78387,1.78387,1.78357,1.78357,5000000.0
2007-06-07 04:32:00,1.7836,1.78367,1.78355,1.78367,8000000.0
2007-06-07 04:33:00,1.78391,1.78395,1.78379,1.78379,10000000.0
2007-06-07 04:34:00,1.78398,1.78405,1.78397,1.78401,10000000.0
2007-06-07 04:35:00,1.784,1.78435,1.784,1.78427,9000000.0
2007-06-07 04:36:00,1.78427,1.78437,1.78419,1.78419,7000000.0
2007-06-07 04:37:00,1.7841,1.78426,1.7841,1.7841,7000000.0
2007-06-07 04:38:00,1.78399,1.78428,1.78395,1.78425,7000000.0
2007-06-07 04:39:00,1.78413,1.78432,1.78402,1.78426,9000000.0
2007-06-07 04:40:00,1.78412,1.78415,1.78369,1.78397,9000000.0
2007-06-07 04:41:00,1.78399,1.78399,1.78399,1.78399,2000000.0
2007-06-07 04:42:00,1.78403,1.78403,1.78379,1.78379,7000000.0
2007-06-07 04:43:00,1.78418,1.78418,1.78413,1.78413,2000000.0
2007-06-07 04:44:00,1.78417,1.78417,1.784,1.784,8000000.0
2007-06-07 04:45:00,1.78415,1.78431,1.78409,1.78422,9000000.0
2007-06-07 04:46:00,1.7842,1.78445,1.7842,1.78445,7000000.0
2007-06-07 04:47:00,1.78446,1.78454,1.7841,1.78454,8000000.0
2007-06-07 04:48:00,1.78463,1.78491,1.78463,1.78491,8000000.0
2007-06-07 04:49:00,1.78488,1.78531,1.78488,1.78531,8000000.0
2007-06-07 04:50:00,1.78511,1.78526,1.78511,1.78526,7000000.0
2007-06-07 04:51:00,1.78534,1.78541,1.78534,1.78541,15000000.0
2007-06-07 04:52:00,1.78561,1.78572,1.78558,1.78572,8000000.0
2007-06-07 04:53:00,1.78559,1.78559,1.78546,1.78546,8000000.0
2007-06-07 04:54:00,1.78546,1.78583,1.78546,1.78583,11000000.0
2007-06-07 04:55:00,1.78605,1.78623,1.78592,1.78592,9000000.0
2007-06-07 04:56:00,1.78595,1.78608,1.78595,1.78608,12000000.0
2007-06-07 04:57:00,1.78619,1.78619,1.78608,1.78609,7000000.0
2007-06-07 04:58:00,1.78601,1.78628,1.78591,1.78591,9000000.0
2007-06-07 04:59:00,1.78598,1.78599,1.78585,1.78599,12000000.0
2007-06-07 05:00:00,1.78623,1.78623,1.78606,1.78606,9000000.0
2007-06-07 05:01:00,1.78629,1.78636,1.78606,1.78612,7000000.0
2007-06-07 05:02:00,1.78637,1.78661,1.78637,1.78641,7000000.0
2007-06-07 05:03:00,1.7866,1.78661,1.78648,1.78661,8000000.0
2007-06-07 05:04:00,1.78656,1.78668,1.78644,1.78668,8000000.0
2007-06-07 05:05:00,1.78657,1.7866,1.78647,1.7866,7000000.0
2007-06-07 05:06:00,1.78603,1.78664,1.78603,1.78664,8000000.0
2007-06-07 05:07:00,1.78647,1.78648,1.78629,1.7863,10000000.0
2007-06-07 05:08:00,1.78638,1.78664,1.78632,1.78664,7000000.0
2007-06-07 05:09:00,1.78655,1.78656,1.78636,1.78636,16000000.0
2007-06-07 05:10:00,1.78601,1.78603,1.78583,1.78583,12000000.0
2007-06-07 05:11:00,1.78602,1.78608,1.78598,1.78598,11000000.0
2007-06-07 05:12:00,1.78598,1.78601,1.78587,1.78587,16000000.0
2007-06-07 05:13:00,1.78589,1.78612,1.78589,1.78604,9000000.0
2007-06-07 05:14:00,1.78607,1.78622,1.78607,1.78609,12000000.0
2007-06-07 05:15:00,1.78605,1.78626,1.78605,1.78626,8000000.0
2007-06-07 05:16:00,1.78636,1.78646,1.78636,1.78646,11000000.0
2007-06-07 05:17:00,1.78638,1.78638,1.78613,1.78613,9000000.0
2007-06-07 05:18:00,1.78609,1.78625,1.78609,1.7862,16000000.0
2007-06-07 05:19:00,1.7862,1.7862,1.78603,1.78603,9000000.0
2007-06-07 05:20:00,1.786,1.78647,1.786,1.78647,11000000.0
2007-06-07 05:21:00,1.7866,1.7866,1.78629,1.78635,10000000.0
2007-06-07 05:22:00,1.78634,1.78647,1.78633,1.78647,28000000.0
2007-06-07 05:23:00,1.78652,1.78655,1.78637,1.78637,7000000.0
2007-06-07 05:24:00,1.78644,1.78659,1.7863,1.78659,8000000.0
2007-06-07 05:25:00,1.78643,1.78643,1.78582,1.78586,47000000.0
2007-06-07 05:26:00,1.78554,1.78578,1.78551,1.7857,38000000.0
2007-06-07 05:27:00,1.78611,1.78624,1.78596,1.7862,7000000.0
2007-06-07 05:28:00,1.78593,1.78593,1.78554,1.78559,22000000.0
2007-06-07 05:29:00,1.78576,1.78621,1.78576,1.78621,5000000.0
2007-06-07 05:30:00,1.7865,1.78658,1.78649,1.7865,7000000.0
2007-06-07 05:31:00,1.7864,1.7865,1.7864,1.78647,8000000.0
2007-06-07 05:32:00,1.78641,1.78641,1.7863,1.7863,10000000.0
2007-06-07 05:33:00,1.78643,1.78649,1.78626,1.78642,10000000.0
2007-06-07 05:34:00,1.78629,1.78639,1.78629,1.78636,8000000.0
2007-06-07 05:35:00,1.78572,1.78648,1.78572,1.78626,10000000.0
2007-06-07 05:36:00,1.78613,1.78613,1.78604,1.78604,15000000.0
2007-06-07 05:37:00,1.78604,1.78604,1.78592,1.78604,5000000.0
2007-06-07 05:38:00,1.78598,1.78635,1.78598,1.78635,11000000.0
2007-06-07 05:39:00,1.7862,1.7862,1.78556,1.78588,7000000.0
2007-06-07 05:40:00,1.78588,1.78618,1.78588,1.78618,9000000.0
2007-06-07 05:41:00,1.78615,1.78618,1.78612,1.78612,9000000.0
2007-06-07 05:42:00,1.78611,1.78611,1.78605,1.78607,16000000.0
2007-06-07 05:43:00,1.7859,1.7859,1.78573,1.78574,8000000.0
2007-06-07 05:44:00,1.7855,1.78564,1.7855,1.78564,9000000.0
2007-06-07 05:45:00,1.78484,1.78562,1.78484,1.78491,13000000.0
2007-06-07 05:46:00,1.78536,1.78536,1.78513,1.78513,10000000.0
2007-06-07 05:47:00,1.78516,1.78535,1.78513,1.78534,15000000.0
2007-06-07 05:48:00,1.78517,1.78557,1.78505,1.78557,8000000.0
2007-06-07 05:49:00,1.78578,1.78582,1.78517,1.78549,11000000.0
2007-06-07 05:50:00,1.78548,1.78561,1.78544,1.78544,13000000.0
2007-06-07 05:51:00,1.78588,1.78613,1.78588,1.78613,6000000.0
2007-06-07 05:52:00,1.78599,1.78616,1.78599,1.78616,15000000.0
2007-06-07 05:53:00,1.7862,1.7862,1.78595,1.78605,8000000.0
2007-06-07 05:54:00,1.78611,1.78614,1.78604,1.78604,6000000.0
2007-06-07 05:55:00,1.78588,1.78614,1.78588,1.78609,11000000.0
2007-06-07 05:56:00,1.78585,1.78593,1.78575,1.78582,9000000.0
2007-06-07 05:57:00,1.78579,1.78613,1.78579,1.78613,11000000.0
2007-06-07 05:58:00,1.78623,1.78623,1.78609,1.78615,6000000.0
2007-06-07 05:59:00,1.78603,1.78616,1.78589,1.78589,12000000.0
2007-06-07 06:00:00,1.78559,1.78591,1.78559,1.78575,25000000.0
2007-06-07 06:01:00,1.78565,1.78577,1.78563,1.78563,6000000.0
2007-06-07 06:02:00,1.78559,1.78572,1.78559,1.78565,13000000.0
2007-06-07 06:03:00,1.78589,1.78596,1.78589,1.78589,6000000.0
2007-06-07 06:04:00,1.78589,1.78591,1.78553,1.78571,11000000.0
2007-06-07 06:05:00,1.78572,1.78602,1.78572,1.78602,9000000.0
2007-06-07 06:06:00,1.78557,1.78614,1.78557,1.78606,8000000.0
2007-06-07 06:07:00,1.78585,1.78597,1.78578,1.78587,7000000.0
2007-06-07 06:08:00,1.78575,1.78575,1.78562,1.78562,8000000.0
2007-06-07 06:09:00,1.78503,1.78541,1.78503,1.78541,10000000.0
2007-06-07 06:10:00,1.78525,1.78542,1.78525,1.78542,8000000.0
2007-06-07 06:11:00,1.78549,1.78549,1.78533,1.7854,7000000.0
2007-06-07 06:12:00,1.78569,1.78569,1.78536,1.78561,10000000.0
2007-06-07 06:13:00,1.78563,1.78563,1.78552,1.78556,15000000.0
2007-06-07 06:14:00,1.78531,1.78531,1.785,1.785,7000000.0
2007-06-07 06:15:00,1.78376,1.7847,1.78366,1.78439,18000000.0
2007-06-07 06:16:00,1.78501,1.78511,1.785,1.78509,11000000.0
2007-06-07 06:17:00,1.78475,1.7851,1.78475,1.78508,7000000.0
2007-06-07 06:18:00,1.78537,1.78549,1.78521,1.78544,7000000.0
2007-06-07 06:19:00,1.78529,1.78529,1.78482,1.78488,12000000.0
2007-06-07 06:20:00,1.7847,1.78493,1.78466,1.78493,18000000.0
2007-06-07 06:21:00,1.78461,1.78468,1.78436,1.78468,26000000.0
2007-06-07 06:22:00,1.78466,1.7849,1.78457,1.7849,11000000.0
2007-06-07 06:23:00,1.78462,1.78494,1.78462,1.78494,11000000.0
2007-06-07 06:24:00,1.78499,1.78499,1.78477,1.78477,11000000.0
2007-06-07 06:25:00,1.78467,1.7847,1.78463,1.78466,10000000.0
2007-06-07 06:26:00,1.78448,1.78494,1.78448,1.78494,8000000.0
2007-06-07 06:27:00,1.78501,1.7851,1.78493,1.7851,8000000.0
2007-06-07 06:28:00,1.78501,1.7852,1.78501,1.78517,7000000.0
2007-06-07 06:29:00,1.78525,1.78527,1.78493,1.78493,9000000.0
2007-06-07 06:30:00,1.78475,1.78497,1.78475,1.78497,8000000.0
2007-06-07 06:31:00,1.78516,1.78546,1.78506,1.78546,20000000.0
2007-06-07 06:32:00,1.78552,1.7859,1.78548,1.7859,31000000.0
2007-06-07 06:33:00,1.78583,1.7859,1.78576,1.7858,5000000.0
2007-06-07 06:34:00,1.78561,1.78561,1.78529,1.7854,5000000.0
2007-06-07 06:35:00,1.78526,1.78526,1.78462,1.78468,11000000.0
2007-06-07 06:36:00,1.78471,1.78533,1.78446,1.78533,10000000.0
2007-06-07 06:37:00,1.78534,1.78534,1.78525,1.78526,7000000.0
2007-06-07 06:38:00,1.78524,1.78527,1.7851,1.78527,8000000.0
2007-06-07 06:39:00,1.78522,1.78522,1.78479,1.78479,12000000.0
2007-06-07 06:40:00,1.78472,1.78487,1.78472,1.78486,4000000.0
2007-06-07 06:41:00,1.78505,1.78505,1.78458,1.78458,7000000.0
2007-06-07 06:42:00,1.78491,1.78508,1.78488,1.78507,7000000.0
2007-06-07 06:43:00,1.78508,1.78513,1.78503,1.78503,9000000.0
2007-06-07 06:44:00,1.78534,1.78534,1.78407,1.78407,11000000.0
2007-06-07 06:45:00,1.78475,1.78494,1.78475,1.7848,8000000.0
2007-06-07 06:46:00,1.78501,1.78501,1.78479,1.78479,8000000.0
2007-06-07 06:47:00,1.78478,1.78488,1.78297,1.78454,10000000.0
2007-06-07 06:48:00,1.78438,1.7845,1.78435,1.78435,8000000.0
2007-06-07 06:49:00,1.7844,1.78453,1.7844,1.78448,8000000.0
2007-06-07 06:50:00,1.78489,1.78499,1.78489,1.78491,9000000.0
2007-06-07 06:51:00,1.78495,1.78513,1.78469,1.78469,11000000.0
2007-06-07 06:52:00,1.78479,1.78491,1.78479,1.78491,3000000.0
2007-06-07 06:53:00,1.78503,1.78525,1.78454,1.78454,8000000.0
2007-06-07 06:54:00,1.78499,1.78504,1.78491,1.78503,11000000.0
2007-06-07 06:55:00,1.78472,1.78472,1.78455,1.78463,5000000.0
2007-06-07 06:56:00,1.78478,1.78489,1.78438,1.78489,13000000.0
2007-06-07 06:57:00,1.78503,1.78507,1.78492,1.78492,4000000.0
2007-06-07 06:58:00,1.78496,1.78496,1.78456,1.78456,16000000.0
2007-06-07 06:59:00,1.78455,1.78455,1.7842,1.7842,11000000.0
2007-06-07 07:00:00,1.7842,1.78435,1.7842,1.78427,8000000.0
2007-06-07 07:01:00,1.78425,1.78436,1.78404,1.78436,14000000.0
2007-06-07 07:02:00,1.78466,1.78493,1.78466,1.78485,18000000.0
2007-06-07 07:03:00,1.78498,1.78507,1.78493,1.78504,8000000.0
2007-06-07 07:04:00,1.78518,1.78564,1.78518,1.78564,8000000.0
2007-06-07 07:05:00,1.78567,1.78567,1.78539,1.78539,10000000.0
2007-06-07 07:06:00,1.78551,1.78569,1.7855,1.78569,8000000.0
2007-06-07 07:07:00,1.78544,1.78544,1.78525,1.78525,15000000.0
2007-06-07 07:08:00,1.78524,1.78524,1.78496,1.78496,18000000.0
2007-06-07 07:09:00,1.7849,1.78521,1.7849,1.7852,7000000.0
2007-06-07 07:10:00,1.78515,1.78515,1.78466,1.78501,18000000.0
2007-06-07 07:11:00,1.78513,1.78521,1.78492,1.78492,11000000.0
2007-06-07 07:12:00,1.78511,1.78513,1.7849,1.78513,11000000.0
2007-06-07 07:13:00,1.78526,1.78547,1.78526,1.78542,9000000.0
2007-06-07 07:14:00,1.78544,1.78578,1.7854,1.78578,12000000.0
2007-06-07 07:15:00,1.78585,1.78589,1.78568,1.78568,7000000.0
2007-06-07 07:16:00,1.78565,1.78565,1.78544,1.78564,12000000.0
2007-06-07 07:17:00,1.7856,1.78584,1.7856,1.78584,15000000.0
2007-06-07 07:18:00,1.78581,1.78581,1.78553,1.78553,8000000.0
2007-06-07 07:19:00,1.78547,1.78564,1.78543,1.78543,8000000.0
2007-06-07 07:20:00,1.78535,1.78566,1.78535,1.78564,9000000.0
2007-06-07 07:21:00,1.78563,1.78567,1.78549,1.78549,10000000.0
2007-06-07 07:22:00,1.78539,1.78553,1.78538,1.78548,7000000.0
2007-06-07 07:23:00,1.7858,1.7858,1.78566,1.78575,11000000.0
2007-06-07 07:24:00,1.78568,1.78569,1.78552,1.78552,23000000.0
2007-06-07 07:25:00,1.78537,1.78543,1.78508,1.78543,28000000.0
2007-06-07 07:26:00,1.78546,1.78571,1.7854,1.78571,14000000.0
2007-06-07 07:27:00,1.78566,1.78566,1.78549,1.7855,20000000.0
2007-06-07 07:28:00,1.78551,1.78564,1.78548,1.78564,17000000.0
2007-06-07 07:29:00,1.78565,1.78565,1.78525,1.78527,27000000.0
2007-06-07 07:30:00,1.7849,1.78506,1.78487,1.78506,20000000.0
2007-06-07 07:31:00,1.78505,1.78505,1.78447,1.78447,7000000.0
2007-06-07 07:32:00,1.78418,1.78426,1.7841,1.7841,11000000.0
2007-06-07 07:33:00,1.78397,1.78422,1.78391,1.78422,22000000.0
2007-06-07 07:34:00,1.78386,1.78406,1.78381,1.78395,16000000.0
2007-06-07 07:35:00,1.78399,1.78413,1.78375,1.78375,15000000.0
2007-06-07 07:36:00,1.78399,1.78399,1.78382,1.78382,8000000.0
2007-06-07 07:37:00,1.78382,1.78413,1.78381,1.78411,12000000.0
2007-06-07 07:38:00,1.78427,1.78429,1.78355,1.78361,7000000.0
2007-06-07 07:39:00,1.78404,1.78407,1.78386,1.78394,14000000.0
2007-06-07 07:40:00,1.78384,1.78388,1.78367,1.78367,9000000.0
2007-06-07 07:41:00,1.78355,1.78378,1.78354,1.78378,24000000.0
2007-06-07 07:42:00,1.78369,1.78417,1.78345,1.78417,7000000.0
2007-06-07 07:43:00,1.78421,1.78424,1.78396,1.78396,22000000.0
2007-06-07 07:44:00,1.78402,1.78402,1.78361,1.78361,10000000.0
2007-06-07 07:45:00,1.78356,1.78375,1.78355,1.78373,15000000.0
2007-06-07 07:46:00,1.78396,1.78396,1.78365,1.78379,17000000.0
2007-06-07 07:47:00,1.78372,1.78378,1.78364,1.78365,15000000.0
2007-06-07 07:48:00,1.78321,1.78358,1.78287,1.78358,10000000.0
2007-06-07 07:49:00,1.78379,1.78391,1.78358,1.78391,8000000.0
2007-06-07 07:50:00,1.78395,1.78395,1.78381,1.78395,17000000.0
2007-06-07 07:51:00,1.78407,1.78458,1.78407,1.78421,15000000.0
2007-06-07 07:52:00,1.78425,1.78453,1.78424,1.78453,29000000.0
2007-06-07 07:53:00,1.78487,1.78511,1.78487,1.78494,13000000.0
2007-06-07 07:54:00,1.7845,1.78508,1.7845,1.78508,23000000.0
2007-06-07 07:55:00,1.78499,1.78502,1.78454,1.78454,27000000.0
2007-06-07 07:56:00,1.78456,1.78474,1.78443,1.78458,18000000.0
2007-06-07 07:57:00,1.78449,1.78473,1.78445,1.78473,20000000.0
2007-06-07 07:58:00,1.7846,1.78498,1.7846,1.78498,13000000.0
2007-06-07 07:59:00,1.78535,1.78544,1.78531,1.78543,23000000.0
2007-06-07 08:00:00,1.78545,1.78554,1.7854,1.78544,31000000.0
2007-06-07 08:01:00,1.78545,1.78545,1.78521,1.78521,13000000.0
2007-06-07 08:02:00,1.78508,1.78511,1.78495,1.78498,12000000.0
2007-06-07 08:03:00,1.78505,1.78538,1.78505,1.78538,20000000.0
2007-06-07 08:04:00,1.78567,1.78588,1.78547,1.78588,30000000.0
2007-06-07 08:05:00,1.78602,1.78614,1.78598,1.78613,9000000.0
2007-06-07 08:06:00,1.78585,1.78596,1.78566,1.78566,21000000.0
2007-06-07 08:07:00,1.78566,1.7859,1.78566,1.7859,15000000.0
2007-06-07 08:08:00,1.78591,1.78603,1.78408,1.78576,7000000.0
2007-06-07 08:09:00,1.78603,1.78625,1.78603,1.78625,23000000.0
2007-06-07 08:10:00,1.7865,1.78655,1.78634,1.78635,27000000.0
2007-06-07 08:11:00,1.78639,1.7867,1.78639,1.7867,18000000.0
2007-06-07 08:12:00,1.78676,1.7868,1.78662,1.78663,22000000.0
2007-06-07 08:13:00,1.78644,1.78644,1.78589,1.78607,18000000.0
2007-06-07 08:14:00,1.78612,1.78641,1.7861,1.7863,33000000.0
2007-06-07 08:15:00,1.78636,1.78678,1.78636,1.78678,21000000.0
2007-06-07 08:16:00,1.78684,1.78684,1.78664,1.78678,21000000.0
2007-06-07 08:17:00,1.78662,1.78672,1.78635,1.78656,19000000.0
2007-06-07 08:18:00,1.78635,1.78652,1.78622,1.78637,17000000.0
2007-06-07 08:19:00,1.78656,1.78705,1.78656,1.78668,16000000.0
2007-06-07 08:20:00,1.78696,1.78696,1.78659,1.7866,13000000.0
2007-06-07 08:21:00,1.7865,1.78715,1.7865,1.78715,8000000.0
2007-06-07 08:22:00,1.78719,1.78724,1.78701,1.78722,26000000.0
2007-06-07 08:23:00,1.78726,1.78733,1.78709,1.78709,16000000.0
2007-06-07 08:24:00,1.78713,1.78713,1.78685,1.7869,28000000.0
2007-06-07 08:25:00,1.78708,1.78714,1.78674,1.78689,49000000.0
2007-06-07 08:26:00,1.78719,1.78735,1.78719,1.78722,14000000.0
2007-06-07 08:27:00,1.78688,1.78688,1.7867,1.78678,31000000.0
2007-06-07 08:28:00,1.78667,1.78702,1.78667,1.78672,28000000.0
2007-06-07 08:29:00,1.7865,1.78679,1.78644,1.78679,32000000.0
2007-06-07 08:30:00,1.78696,1.78704,1.78674,1.78688,28000000.0
2007-06-07 08:31:00,1.78687,1.78696,1.78677,1.78696,40000000.0
2007-06-07 08:32:00,1.78723,1.78723,1.78679,1.78679,51000000.0
2007-06-07 08:33:00,1.78682,1.78687,1.78655,1.78655,48000000.0
2007-06-07 08:34:00,1.78655,1.7868,1.78655,1.7868,49000000.0
2007-06-07 08:35:00,1.78681,1.78681,1.78647,1.78648,39000000.0
2007-06-07 08:36:00,1.78671,1.78686,1.78671,1.78671,12000000.0
2007-06-07 08:37:00,1.78683,1.78684,1.78664,1.78678,25000000.0
2007-06-07 08:38:00,1.78677,1.78677,1.78662,1.78676,21000000.0
2007-06-07 08:39:00,1.78674,1.78681,1.78605,1.78681,23000000.0
2007-06-07 08:40:00,1.78677,1.78677,1.78657,1.78657,36000000.0
2007-06-07 08:41:00,1.78669,1.78676,1.78667,1.78673,30000000.0
2007-06-07 08:42:00,1.7867,1.78674,1.78667,1.78673,17000000.0
2007-06-07 08:43:00,1.78667,1.78667,1.78634,1.78651,23000000.0
2007-06-07 08:44:00,1.78665,1.78684,1.78665,1.78684,17000000.0
2007-06-07 08:45:00,1.78657,1.78687,1.78657,1.78686,37000000.0
2007-06-07 08:46:00,1.78687,1.78698,1.78687,1.78695,23000000.0
2007-06-07 08:47:00,1.78684,1.78692,1.78665,1.78675,25000000.0
2007-06-07 08:48:00,1.78683,1.78746,1.78683,1.78715,36000000.0
2007-06-07 08:49:00,1.78741,1.78741,1.78704,1.78736,27000000.0
2007-06-07 08:50:00,1.78749,1.78755,1.78722,1.78741,56000000.0
2007-06-07 08:51:00,1.7872,1.7872,1.78674,1.78687,32000000.0
2007-06-07 08:52:00,1.78679,1.78679,1.78667,1.78672,39000000.0
2007-06-07 08:53:00,1.78679,1.78699,1.78671,1.78681,63000000.0
2007-06-07 08:54:00,1.78692,1.78692,1.78678,1.78682,42000000.0
2007-06-07 08:55:00,1.78696,1.78704,1.78676,1.78676,55000000.0
2007-06-07 08:56:00,1.78681,1.78722,1.78681,1.78722,21000000.0
2007-06-07 08:57:00,1.78755,1.78769,1.78749,1.78758,23000000.0
2007-06-07 08:58:00,1.78781,1.78795,1.78775,1.78785,18000000.0
2007-06-07 08:59:00,1.78774,1.78798,1.78774,1.78798,12000000.0
2007-06-07 09:00:00,1.78781,1.78781,1.7875,1.7875,26000000.0
2007-06-07 09:01:00,1.78762,1.78787,1.78762,1.78784,19000000.0
2007-06-07 09:02:00,1.78775,1.78775,1.7875,1.7875,15000000.0
2007-06-07 09:03:00,1.78775,1.78791,1.78768,1.78775,16000000.0
2007-06-07 09:04:00,1.78772,1.78784,1.78755,1.7876,22000000.0
2007-06-07 09:05:00,1.78756,1.78756,1.78731,1.78749,11000000.0
2007-06-07 09:06:00,1.78742,1.78742,1.78695,1.78719,31000000.0
2007-06-07 09:07:00,1.78744,1.78744,1.78708,1.78708,33000000.0
2007-06-07 09:08:00,1.78727,1.78727,1.78673,1.78673,17000000.0
2007-06-07 09:09:00,1.78606,1.78607,1.78591,1.78606,37000000.0
2007-06-07 09:10:00,1.78575,1.78578,1.78555,1.78561,31000000.0
2007-06-07 09:11:00,1.78583,1.78593,1.78576,1.78577,26000000.0
2007-06-07 09:12:00,1.78502,1.7853,1.78472,1.7853,41000000.0
2007-06-07 09:13:00,1.78486,1.78486,1.78464,1.78471,61000000.0
2007-06-07 09:14:00,1.78519,1.78537,1.78513,1.78537,57000000.0
2007-06-07 09:15:00,1.78477,1.78494,1.78477,1.78487,33000000.0
2007-06-07 09:16:00,1.78458,1.78458,1.78436,1.78444,39000000.0
2007-06-07 09:17:00,1.78397,1.78397,1.78358,1.78363,40000000.0
2007-06-07 09:18:00,1.78369,1.78412,1.78369,1.78393,68000000.0
2007-06-07 09:19:00,1.78374,1.78374,1.78339,1.78351,52000000.0
2007-06-07 09:20:00,1.78318,1.78351,1.78318,1.78351,37000000.0
2007-06-07 09:21:00,1.78345,1.78346,1.78318,1.78346,61000000.0
2007-06-07 09:22:00,1.78351,1.78351,1.78297,1.78297,63000000.0
2007-06-07 09:23:00,1.78285,1.78302,1.78259,1.78302,65000000.0
2007-06-07 09:24:00,1.78326,1.7837,1.78326,1.7837,47000000.0
2007-06-07 09:25:00,1.78387,1.78393,1.78371,1.78393,32000000.0
2007-06-07 09:26:00,1.78398,1.78411,1.78398,1.78411,29000000.0
2007-06-07 09:27:00,1.78426,1.78434,1.78414,1.78419,55000000.0
2007-06-07 09:28:00,1.78415,1.78436,1.78414,1.78429,46000000.0
2007-06-07 09:29:00,1.78454,1.78519,1.78445,1.78484,32000000.0
2007-06-07 09:30:00,1.78511,1.78517,1.78507,1.78509,24000000.0
2007-06-07 09:31:00,1.78512,1.78523,1.78508,1.78523,18000000.0
2007-06-07 09:32:00,1.78499,1.78515,1.78496,1.78509,35000000.0
2007-06-07 09:33:00,1.7857,1.78592,1.7857,1.78592,43000000.0
2007-06-07 09:34:00,1.78597,1.78617,1.78578,1.78617,31000000.0
2007-06-07 09:35:00,1.78651,1.78651,1.78599,1.78599,47000000.0
2007-06-07 09:36:00,1.78617,1.78633,1.78607,1.78624,34000000.0
2007-06-07 09:37:00,1.78618,1.78618,1.78585,1.78601,49000000.0
2007-06-07 09:38:00,1.78605,1.78612,1.786,1.78608,37000000.0
2007-06-07 09:39:00,1.7859,1.78601,1.78568,1.78568,61000000.0
2007-06-07 09:40:00,1.78563,1.78592,1.78563,1.78591,46000000.0
2007-06-07 09:41:00,1.78589,1.78589,1.78567,1.78579,33000000.0
2007-06-07 09:42:00,1.78567,1.7857,1.78552,1.78558,60000000.0
2007-06-07 09:43:00,1.78554,1.78568,1.78551,1.78559,66000000.0
2007-06-07 09:44:00,1.78564,1.78574,1.78554,1.78554,21000000.0
2007-06-07 09:45:00,1.78548,1.78559,1.78543,1.78543,22000000.0
2007-06-07 09:46:00,1.78547,1.78578,1.78547,1.78578,30000000.0
2007-06-07 09:47:00,1.78576,1.78592,1.78555,1.78592,24000000.0
2007-06-07 09:48:00,1.7858,1.78597,1.7858,1.78596,34000000.0
2007-06-07 09:49:00,1.78598,1.78606,1.78591,1.78603,26000000.0
2007-06-07 09:50:00,1.78584,1.78598,1.78582,1.78583,34000000.0
2007-06-07 09:51:00,1.78588,1.78601,1.78588,1.78601,56000000.0
2007-06-07 09:52:00,1.78593,1.78593,1.78573,1.78573,38000000.0
2007-06-07 09:53:00,1.78575,1.78581,1.78574,1.78581,32000000.0
2007-06-07 09:54:00,1.78609,1.7861,1.78604,1.7861,36000000.0
2007-06-07 09:55:00,1.78624,1.78725,1.78624,1.78725,38000000.0
2007-06-07 09:56:00,1.78733,1.78743,1.78719,1.78743,38000000.0
2007-06-07 09:57:00,1.7873,1.78757,1.7873,1.78739,30000000.0
2007-06-07 09:58:00,1.78768,1.78768,1.78718,1.78736,52000000.0
2007-06-07 09:59:00,1.7874,1.78751,1.7874,1.78748,32000000.0
2007-06-07 10:00:00,1.78761,1.78791,1.78761,1.78791,39000000.0
2007-06-07 10:01:00,1.78822,1.78822,1.78802,1.78819,44000000.0
2007-06-07 10:02:00,1.78816,1.78816,1.78779,1.78789,34000000.0
2007-06-07 10:03:00,1.78779,1.78793,1.78719,1.78793,47000000.0
2007-06-07 10:04:00,1.78812,1.78812,1.78799,1.78799,32000000.0
2007-06-07 10:05:00,1.78756,1.78789,1.78756,1.78789,32000000.0
2007-06-07 10:06:00,1.78798,1.78821,1.78798,1.78806,42000000.0
2007-06-07 10:07:00,1.78796,1.78796,1.78765,1.78768,51000000.0
2007-06-07 10:08:00,1.78751,1.78753,1.78728,1.78753,54000000.0
2007-06-07 10:09:00,1.78755,1.78767,1.78735,1.78735,53000000.0
2007-06-07 10:10:00,1.78736,1.78762,1.78731,1.78762,72000000.0
2007-06-07 10:11:00,1.78762,1.78766,1.78744,1.78748,61000000.0
2007-06-07 10:12:00,1.78746,1.78748,1.78712,1.78712,65000000.0
2007-06-07 10:13:00,1.78718,1.78746,1.78715,1.78727,56000000.0
2007-06-07 10:14:00,1.78761,1.78786,1.78757,1.78768,49000000.0
2007-06-07 10:15:00,1.78784,1.78784,1.78763,1.78781,46000000.0
2007-06-07 10:16:00,1.78782,1.78782,1.78763,1.78763,33000000.0
2007-06-07 10:17:00,1.78751,1.78767,1.78751,1.78759,37000000.0
2007-06-07 10:18:00,1.78739,1.78739,1.78714,1.78714,50000000.0
2007-06-07 10:19:00,1.78721,1.78736,1.78721,1.78736,59000000.0
2007-06-07 10:20:00,1.78739,1.7876,1.78729,1.7876,41000000.0
2007-06-07 10:21:00,1.78759,1.78759,1.78735,1.78739,44000000.0
2007-06-07 10:22:00,1.78734,1.78742,1.78714,1.78714,47000000.0
2007-06-07 10:23:00,1.78711,1.78711,1.78686,1.78699,58000000.0
2007-06-07 10:24:00,1.78682,1.78682,1.78662,1.78675,43000000.0
2007-06-07 10:25:00,1.78677,1.78677,1.78655,1.78665,60000000.0
2007-06-07 10:26:00,1.78662,1.78662,1.78653,1.78654,64000000.0
2007-06-07 10:27:00,1.78652,1.7866,1.78638,1.7864,54000000.0
2007-06-07 10:28:00,1.78574,1.78574,1.78522,1.7855,62000000.0
2007-06-07 10:29:00,1.78554,1.78556,1.78539,1.78548,61000000.0
2007-06-07 10:30:00,1.78577,1.78586,1.78573,1.78576,36000000.0
2007-06-07 10:31:00,1.7856,1.7856,1.78479,1.78479,39000000.0
2007-06-07 10:32:00,1.78455,1.78466,1.78444,1.78448,44000000.0
2007-06-07 10:33:00,1.78386,1.78403,1.78379,1.7838,18000000.0
2007-06-07 10:34:00,1.7842,1.7842,1.78368,1.78391,20000000.0
2007-06-07 10:35:00,1.78364,1.78364,1.78332,1.78342,23000000.0
2007-06-07 10:36:00,1.78327,1.78333,1.78257,1.78257,32000000.0
2007-06-07 10:37:00,1.78282,1.78333,1.78282,1.78333,30000000.0
2007-06-07 10:38:00,1.78349,1.78373,1.78349,1.78373,26000000.0
2007-06-07 10:39:00,1.78398,1.78404,1.78396,1.78401,29000000.0
2007-06-07 10:40:00,1.784,1.78405,1.78395,1.78395,19000000.0
2007-06-07 10:41:00,1.78407,1.78409,1.78397,1.78403,29000000.0
2007-06-07 10:42:00,1.78406,1.78406,1.78397,1.78401,38000000.0
2007-06-07 10:43:00,1.78383,1.78413,1.78383,1.78413,27000000.0
2007-06-07 10:44:00,1.78388,1.78388,1.78355,1.78378,26000000.0
2007-06-07 10:45:00,1.78381,1.78383,1.78363,1.78363,27000000.0
2007-06-07 10:46:00,1.78363,1.78381,1.78357,1.78381,35000000.0
2007-06-07 10:47:00,1.78368,1.7839,1.7836,1.78368,23000000.0
2007-06-07 10:48:00,1.78379,1.78409,1.78375,1.78409,44000000.0
2007-06-07 10:49:00,1.78402,1.78402,1.78378,1.78388,36000000.0
2007-06-07 10:50:00,1.78373,1.78408,1.78373,1.78408,47000000.0
2007-06-07 10:51:00,1.78392,1.78422,1.78392,1.78412,45000000.0
2007-06-07 10:52:00,1.78437,1.78466,1.78437,1.7846,33000000.0
2007-06-07 10:53:00,1.78421,1.78433,1.78315,1.78384,46000000.0
2007-06-07 10:54:00,1.78457,1.78457,1.7844,1.7844,35000000.0
2007-06-07 10:55:00,1.78431,1.78432,1.78398,1.78432,37000000.0
2007-06-07 10:56:00,1.7843,1.78432,1.78404,1.7841,33000000.0
2007-06-07 10:57:00,1.7838,1.784,1.78369,1.78369,33000000.0
2007-06-07 10:58:00,1.78386,1.7839,1.78372,1.78383,26000000.0
2007-06-07 10:59:00,1.78416,1.78416,1.78391,1.78391,47000000.0
2007-06-07 11:00:00,1.78387,1.78392,1.78372,1.78372,39000000.0
2007-06-07 11:01:00,1.78375,1.78381,1.7836,1.78369,45000000.0
2007-06-07 11:02:00,1.7838,1.78391,1.7838,1.7838,17000000.0
2007-06-07 11:03:00,1.78385,1.78398,1.7837,1.78398,37000000.0
2007-06-07 11:04:00,1.78393,1.78393,1.78372,1.78372,40000000.0
2007-06-07 11:05:00,1.78375,1.78418,1.78375,1.78399,18000000.0
2007-06-07 11:06:00,1.78404,1.78404,1.78334,1.78334,19000000.0
2007-06-07 11:07:00,1.78329,1.7837,1.78329,1.78354,30000000.0
2007-06-07 11:08:00,1.78347,1.78371,1.78347,1.78371,30000000.0
2007-06-07 11:09:00,1.78385,1.78405,1.78377,1.78393,45000000.0
2007-06-07 11:10:00,1.78399,1.7843,1.78399,1.7843,35000000.0
2007-06-07 11:11:00,1.78416,1.78446,1.78414,1.78435,46000000.0
2007-06-07 11:12:00,1.78427,1.78444,1.78416,1.78431,55000000.0
2007-06-07 11:13:00,1.78424,1.78424,1.78388,1.78393,59000000.0
2007-06-07 11:14:00,1.78381,1.78384,1.78363,1.7837,41000000.0
2007-06-07 11:15:00,1.78345,1.78386,1.78345,1.78386,34000000.0
2007-06-07 11:16:00,1.78373,1.78386,1.78366,1.7838,20000000.0
2007-06-07 11:17:00,1.78389,1.78389,1.78361,1.78383,57000000.0
2007-06-07 11:18:00,1.78361,1.78369,1.78329,1.78359,44000000.0
2007-06-07 11:19:00,1.7836,1.78399,1.7836,1.78388,63000000.0
2007-06-07 11:20:00,1.78377,1.78377,1.78305,1.78307,43000000.0
2007-06-07 11:21:00,1.7833,1.78352,1.7833,1.78334,34000000.0
2007-06-07 11:22:00,1.7835,1.78353,1.78332,1.78337,56000000.0
2007-06-07 11:23:00,1.78349,1.78359,1.78289,1.78359,43000000.0
2007-06-07 11:24:00,1.78357,1.78357,1.7834,1.78354,53000000.0
2007-06-07 11:25:00,1.78343,1.78357,1.78342,1.78356,29000000.0
2007-06-07 11:26:00,1.78361,1.78389,1.78361,1.78389,41000000.0
2007-06-07 11:27:00,1.78382,1.78382,1.78356,1.78356,34000000.0
2007-06-07 11:28:00,1.7837,1.78389,1.78365,1.7837,36000000.0
2007-06-07 11:29:00,1.78394,1.78411,1.78389,1.78411,43000000.0
2007-06-07 11:30:00,1.78412,1.78433,1.78412,1.78432,24000000.0
2007-06-07 11:31:00,1.78427,1.78427,1.784,1.7842,34000000.0
2007-06-07 11:32:00,1.78444,1.78444,1.78411,1.78411,46000000.0
2007-06-07 11:33:00,1.78418,1.78464,1.78418,1.78451,41000000.0
2007-06-07 11:34:00,1.78452,1.78457,1.78437,1.78457,28000000.0
2007-06-07 11:35:00,1.78457,1.78457,1.78412,1.78412,44000000.0
2007-06-07 11:36:00,1.78386,1.78398,1.78377,1.78387,48000000.0
2007-06-07 11:37:00,1.78355,1.78362,1.78318,1.78334,50000000.0
2007-06-07 11:38:00,1.78333,1.78363,1.78329,1.78355,37000000.0
2007-06-07 11:39:00,1.78361,1.78361,1.7833,1.78339,52000000.0
2007-06-07 11:40:00,1.78347,1.7839,1.78347,1.7839,27000000.0
2007-06-07 11:41:00,1.78401,1.78408,1.78374,1.78374,49000000.0
2007-06-07 11:42:00,1.78348,1.78348,1.7833,1.7833,22000000.0
2007-06-07 11:43:00,1.78303,1.78337,1.78289,1.78337,45000000.0
2007-06-07 11:44:00,1.78343,1.78348,1.78327,1.78327,42000000.0
2007-06-07 11:45:00,1.78334,1.78354,1.78334,1.78346,41000000.0
2007-06-07 11:46:00,1.78344,1.78365,1.7834,1.7834,38000000.0
2007-06-07 11:47:00,1.78337,1.78342,1.78334,1.78334,22000000.0
2007-06-07 11:48:00,1.78335,1.78383,1.78335,1.78383,27000000.0
2007-06-07 11:49:00,1.78415,1.78415,1.78364,1.78364,41000000.0
2007-06-07 11:50:00,1.78331,1.78335,1.78315,1.78315,44000000.0
2007-06-07 11:51:00,1.78325,1.78325,1.78318,1.78322,37000000.0
2007-06-07 11:52:00,1.78321,1.78331,1.78303,1.78303,37000000.0
2007-06-07 11:53:00,1.78291,1.78306,1.78287,1.78303,33000000.0
2007-06-07 11:54:00,1.78308,1.78308,1.78186,1.7823,37000000.0
2007-06-07 11:55:00,1.78308,1.7831,1.78301,1.78307,38000000.0
2007-06-07 11:56:00,1.78285,1.78285,1.78238,1.78271,51000000.0
2007-06-07 11:57:00,1.78296,1.78297,1.78266,1.78283,29000000.0
2007-06-07 11:58:00,1.78281,1.78287,1.78266,1.78283,31000000.0
2007-06-07 11:59:00,1.78259,1.78259,1.78212,1.78212,51000000.0
2007-06-07 12:00:00,1.78201,1.78245,1.78201,1.78245,23000000.0
2007-06-07 12:01:00,1.78247,1.78247,1.78211,1.78211,24000000.0
2007-06-07 12:02:00,1.78195,1.78196,1.78181,1.78194,34000000.0
2007-06-07 12:03:00,1.78209,1.7822,1.7819,1.7819,36000000.0
2007-06-07 12:04:00,1.78193,1.7821,1.78192,1.78197,33000000.0
2007-06-07 12:05:00,1.78198,1.78205,1.78187,1.78187,26000000.0
2007-06-07 12:06:00,1.7819,1.78203,1.7819,1.78203,15000000.0
2007-06-07 12:07:00,1.78221,1.78232,1.78221,1.78229,23000000.0
2007-06-07 12:08:00,1.7823,1.78232,1.78176,1.78176,37000000.0
2007-06-07 12:09:00,1.78169,1.78176,1.78168,1.78171,11000000.0
2007-06-07 12:10:00,1.78183,1.78213,1.78183,1.78213,25000000.0
2007-06-07 12:11:00,1.78246,1.78246,1.78228,1.78234,33000000.0
2007-06-07 12:12:00,1.7824,1.7824,1.78222,1.78222,31000000.0
2007-06-07 12:13:00,1.78212,1.78219,1.78207,1.78219,24000000.0
2007-06-07 12:14:00,1.78227,1.78227,1.78187,1.78187,36000000.0
2007-06-07 12:15:00,1.78128,1.78128,1.78094,1.78095,29000000.0
2007-06-07 12:16:00,1.78126,1.78169,1.78126,1.78169,30000000.0
2007-06-07 12:17:00,1.78175,1.7819,1.78175,1.78175,41000000.0
2007-06-07 12:18:00,1.78185,1.78198,1.78177,1.78198,43000000.0
2007-06-07 12:19:00,1.78174,1.78174,1.78109,1.7815,37000000.0
2007-06-07 12:20:00,1.78147,1.78147,1.78106,1.78129,40000000.0
2007-06-07 12:21:00,1.78099,1.7811,1.78091,1.78096,61000000.0
2007-06-07 12:22:00,1.78102,1.78128,1.78099,1.78128,24000000.0
2007-06-07 12:23:00,1.78119,1.78119,1.78089,1.78091,23000000.0
2007-06-07 12:24:00,1.78092,1.7811,1.7807,1.78078,30000000.0
2007-06-07 12:25:00,1.7806,1.7806,1.7804,1.78051,22000000.0
2007-06-07 12:26:00,1.78053,1.78053,1.78005,1.78022,32000000.0
2007-06-07 12:27:00,1.78027,1.78028,1.78017,1.78017,25000000.0
2007-06-07 12:28:00,1.78015,1.78038,1.78005,1.7803,58000000.0
2007-06-07 12:29:00,1.78063,1.78165,1.77873,1.77889,71000000.0
2007-06-07 12:30:00,1.78045,1.78078,1.77875,1.78071,47000000.0
2007-06-07 12:31:00,1.78092,1.7814,1.78092,1.7814,55000000.0
2007-06-07 12:32:00,1.78157,1.7818,1.7815,1.7815,32000000.0
2007-06-07 12:33:00,1.78147,1.78148,1.78134,1.7814,40000000.0
2007-06-07 12:34:00,1.78072,1.78126,1.78059,1.78126,14000000.0
2007-06-07 12:35:00,1.78142,1.78155,1.78133,1.78155,8000000.0
2007-06-07 12:36:00,1.78147,1.78185,1.78128,1.78185,36000000.0
2007-06-07 12:37:00,1.78186,1.78186,1.7815,1.7815,22000000.0
2007-06-07 12:38:00,1.78167,1.78167,1.78151,1.78151,12000000.0
2007-06-07 12:39:00,1.7815,1.78184,1.7815,1.78184,20000000.0
2007-06-07 12:40:00,1.78195,1.78195,1.78189,1.78195,16000000.0
2007-06-07 12:41:00,1.78172,1.78172,1.78157,1.78171,10000000.0
2007-06-07 12:42:00,1.78173,1.78173,1.78165,1.78165,26000000.0
2007-06-07 12:43:00,1.78169,1.78181,1.78169,1.78175,9000000.0
2007-06-07 12:44:00,1.78184,1.7822,1.78184,1.7822,21000000.0
2007-06-07 12:45:00,1.78226,1.78229,1.78219,1.78229,30000000.0
2007-06-07 12:46:00,1.78212,1.78259,1.78212,1.78259,41000000.0
2007-06-07 12:47:00,1.78269,1.78293,1.78269,1.78285,26000000.0
2007-06-07 12:48:00,1.78286,1.78288,1.78272,1.78273,27000000.0
2007-06-07 12:49:00,1.7827,1.78278,1.78253,1.78262,36000000.0
2007-06-07 12:50:00,1.78281,1.78295,1.78278,1.78285,34000000.0
2007-06-07 12:51:00,1.78232,1.78239,1.78224,1.78228,25000000.0
2007-06-07 12:52:00,1.78244,1.78253,1.78212,1.78219,26000000.0
2007-06-07 12:53:00,1.7821,1.78231,1.7821,1.78224,16000000.0
2007-06-07 12:54:00,1.78222,1.78231,1.78183,1.78228,28000000.0
2007-06-07 12:55:00,1.78245,1.7826,1.78227,1.78236,29000000.0
2007-06-07 12:56:00,1.78215,1.78225,1.78197,1.78203,30000000.0
2007-06-07 12:57:00,1.78205,1.78249,1.78205,1.78231,26000000.0
2007-06-07 12:58:00,1.78223,1.78223,1.78187,1.78215,14000000.0
2007-06-07 12:59:00,1.78218,1.78232,1.78208,1.78224,32000000.0
2007-06-07 13:00:00,1.78222,1.78222,1.782,1.7822,20000000.0
2007-06-07 13:01:00,1.78212,1.78251,1.78212,1.78218,31000000.0
2007-06-07 13:02:00,1.78244,1.7825,1.78239,1.78246,12000000.0
2007-06-07 13:03:00,1.78241,1.78274,1.78241,1.7827,21000000.0
2007-06-07 13:04:00,1.78306,1.78311,1.78296,1.78309,7000000.0
2007-06-07 13:05:00,1.78284,1.78305,1.78269,1.78269,17000000.0
2007-06-07 13:06:00,1.78282,1.78282,1.78259,1.78259,22000000.0
2007-06-07 13:07:00,1.78243,1.78243,1.78202,1.78217,17000000.0
2007-06-07 13:08:00,1.78168,1.78188,1.78108,1.78188,37000000.0
2007-06-07 13:09:00,1.78221,1.78241,1.78221,1.78241,33000000.0
2007-06-07 13:10:00,1.78252,1.78281,1.78235,1.78235,32000000.0
2007-06-07 13:11:00,1.78268,1.78281,1.78268,1.78281,21000000.0
2007-06-07 13:12:00,1.78305,1.78373,1.78305,1.78373,7000000.0
2007-06-07 13:13:00,1.78405,1.78429,1.78396,1.78397,11000000.0
2007-06-07 13:14:00,1.78396,1.78427,1.78396,1.78427,33000000.0
2007-06-07 13:15:00,1.78426,1.78426,1.78334,1.78334,25000000.0
2007-06-07 13:16:00,1.78277,1.78316,1.78277,1.78313,20000000.0
2007-06-07 13:17:00,1.78288,1.78288,1.7823,1.7823,19000000.0
2007-06-07 13:18:00,1.78213,1.78219,1.78206,1.78207,41000000.0
2007-06-07 13:19:00,1.78214,1.78231,1.78205,1.78231,36000000.0
2007-06-07 13:20:00,1.78256,1.78256,1.78235,1.78235,36000000.0
2007-06-07 13:21:00,1.78264,1.78281,1.78264,1.78281,54000000.0
2007-06-07 13:22:00,1.78284,1.78284,1.78263,1.78283,41000000.0
2007-06-07 13:23:00,1.78284,1.78284,1.78264,1.78272,11000000.0
2007-06-07 13:24:00,1.78298,1.78314,1.78295,1.78295,23000000.0
2007-06-07 13:25:00,1.78278,1.78313,1.78278,1.78301,25000000.0
2007-06-07 13:26:00,1.78307,1.78315,1.78299,1.78299,20000000.0
2007-06-07 13:27:00,1.78299,1.78341,1.78299,1.78341,32000000.0
2007-06-07 13:28:00,1.78376,1.78376,1.78347,1.78352,26000000.0
2007-06-07 13:29:00,1.7838,1.78411,1.7838,1.78394,25000000.0
2007-06-07 13:30:00,1.78415,1.7844,1.78413,1.7843,16000000.0
2007-06-07 13:31:00,1.78424,1.78424,1.78321,1.78356,21000000.0
2007-06-07 13:32:00,1.78346,1.78346,1.78302,1.78304,28000000.0
2007-06-07 13:33:00,1.78325,1.78325,1.78255,1.78255,18000000.0
2007-06-07 13:34:00,1.78252,1.78252,1.78231,1.78246,35000000.0
2007-06-07 13:35:00,1.78228,1.78228,1.7818,1.78214,10000000.0
2007-06-07 13:36:00,1.7819,1.78195,1.78172,1.78172,40000000.0
2007-06-07 13:37:00,1.78145,1.78166,1.78141,1.78166,22000000.0
2007-06-07 13:38:00,1.78177,1.78184,1.78159,1.78159,39000000.0
2007-06-07 13:39:00,1.78152,1.78168,1.78144,1.78144,32000000.0
2007-06-07 13:40:00,1.78133,1.78148,1.7812,1.7812,35000000.0
2007-06-07 13:41:00,1.78122,1.78162,1.78122,1.78132,27000000.0
2007-06-07 13:42:00,1.78122,1.78135,1.78122,1.78135,32000000.0
2007-06-07 13:43:00,1.78104,1.78104,1.78068,1.78068,26000000.0
2007-06-07 13:44:00,1.78056,1.78152,1.78056,1.78152,25000000.0
2007-06-07 13:45:00,1.78159,1.78172,1.7815,1.7815,21000000.0
2007-06-07 13:46:00,1.78146,1.78149,1.78115,1.78115,13000000.0
2007-06-07 13:47:00,1.7813,1.78156,1.7813,1.78142,22000000.0
2007-06-07 13:48:00,1.78157,1.78184,1.78155,1.78184,21000000.0
2007-06-07 13:49:00,1.78154,1.78154,1.78125,1.78138,24000000.0
2007-06-07 13:50:00,1.78168,1.78168,1.78135,1.78135,27000000.0
2007-06-07 13:51:00,1.7813,1.7813,1.78109,1.78123,27000000.0
2007-06-07 13:52:00,1.78133,1.78146,1.7813,1.78142,31000000.0
2007-06-07 13:53:00,1.7817,1.78202,1.78167,1.78202,31000000.0
2007-06-07 13:54:00,1.7821,1.78219,1.78207,1.78218,28000000.0
2007-06-07 13:55:00,1.78216,1.78217,1.78211,1.78214,33000000.0
2007-06-07 13:56:00,1.7822,1.78234,1.78218,1.78227,23000000.0
2007-06-07 13:57:00,1.78238,1.78256,1.78224,1.78256,19000000.0
2007-06-07 13:58:00,1.78268,1.78274,1.78267,1.78269,30000000.0
2007-06-07 13:59:00,1.78294,1.78311,1.78291,1.78293,39000000.0
2007-06-07 14:00:00,1.78287,1.78293,1.7828,1.7828,30000000.0
2007-06-07 14:01:00,1.78265,1.78265,1.7824,1.7824,16000000.0
2007-06-07 14:02:00,1.78227,1.78289,1.78227,1.78281,34000000.0
2007-06-07 14:03:00,1.7829,1.78304,1.78287,1.78297,24000000.0
2007-06-07 14:04:00,1.78282,1.78312,1.78282,1.78312,20000000.0
2007-06-07 14:05:00,1.7831,1.7831,1.7829,1.7829,31000000.0
2007-06-07 14:06:00,1.7825,1.78302,1.7825,1.78302,28000000.0
2007-06-07 14:07:00,1.78298,1.78351,1.78298,1.78351,32000000.0
2007-06-07 14:08:00,1.78334,1.78334,1.78319,1.78325,22000000.0
2007-06-07 14:09:00,1.78324,1.78331,1.78324,1.78327,15000000.0
2007-06-07 14:10:00,1.78319,1.78328,1.78305,1.78305,24000000.0
2007-06-07 14:11:00,1.78323,1.78327,1.78288,1.78288,22000000.0
2007-06-07 14:12:00,1.78275,1.78292,1.78269,1.78292,17000000.0
2007-06-07 14:13:00,1.78284,1.78302,1.78284,1.78299,19000000.0
2007-06-07 14:14:00,1.78307,1.7833,1.78295,1.78325,22000000.0
2007-06-07 14:15:00,1.78344,1.7835,1.78327,1.78339,26000000.0
2007-06-07 14:16:00,1.78335,1.78342,1.78332,1.78342,10000000.0
2007-06-07 14:17:00,1.78339,1.78339,1.78316,1.78329,8000000.0
2007-06-07 14:18:00,1.78339,1.78353,1.7833,1.78353,13000000.0
2007-06-07 14:19:00,1.78368,1.7842,1.78368,1.78408,29000000.0
2007-06-07 14:20:00,1.78451,1.78471,1.78451,1.78471,15000000.0
2007-06-07 14:21:00,1.78447,1.78471,1.78422,1.78471,18000000.0
2007-06-07 14:22:00,1.78525,1.78526,1.7851,1.78526,10000000.0
2007-06-07 14:23:00,1.7853,1.78544,1.78528,1.78543,24000000.0
2007-06-07 14:24:00,1.78557,1.78596,1.78557,1.78596,17000000.0
2007-06-07 14:25:00,1.7856,1.7856,1.78518,1.78519,31000000.0
2007-06-07 14:26:00,1.78494,1.78499,1.78463,1.78499,14000000.0
2007-06-07 14:27:00,1.78489,1.78489,1.7847,1.78486,14000000.0
2007-06-07 14:28:00,1.78498,1.78523,1.78469,1.78469,9000000.0
2007-06-07 14:29:00,1.78482,1.7849,1.78459,1.78459,7000000.0
2007-06-07 14:30:00,1.78443,1.78443,1.78432,1.78432,17000000.0
2007-06-07 14:31:00,1.78417,1.78495,1.78417,1.78495,21000000.0
2007-06-07 14:32:00,1.78529,1.78529,1.78486,1.78486,8000000.0
2007-06-07 14:33:00,1.78493,1.7851,1.78493,1.78502,10000000.0
2007-06-07 14:34:00,1.78496,1.78496,1.78444,1.78444,11000000.0
2007-06-07 14:35:00,1.78417,1.78417,1.78404,1.78417,7000000.0
2007-06-07 14:36:00,1.78402,1.78405,1.7839,1.78396,8000000.0
2007-06-07 14:37:00,1.78442,1.78476,1.78434,1.78476,11000000.0
2007-06-07 14:38:00,1.78475,1.78498,1.78469,1.78498,7000000.0
2007-06-07 14:39:00,1.7851,1.78534,1.78505,1.78534,8000000.0
2007-06-07 14:40:00,1.78544,1.78547,1.78508,1.78547,8000000.0
2007-06-07 14:41:00,1.7856,1.7859,1.7856,1.7859,10000000.0
2007-06-07 14:42:00,1.78582,1.78587,1.78566,1.78587,9000000.0
2007-06-07 14:43:00,1.7859,1.78631,1.7859,1.78597,8000000.0
2007-06-07 14:44:00,1.78555,1.78555,1.78517,1.78534,8000000.0
2007-06-07 14:45:00,1.78556,1.78556,1.78522,1.78524,7000000.0
2007-06-07 14:46:00,1.78484,1.78499,1.78467,1.78477,9000000.0
2007-06-07 14:47:00,1.78491,1.78491,1.78452,1.78465,8000000.0
2007-06-07 14:48:00,1.78405,1.78426,1.78375,1.78397,8000000.0
2007-06-07 14:49:00,1.78408,1.7845,1.78408,1.78439,9000000.0
2007-06-07 14:50:00,1.78435,1.78454,1.78433,1.78453,7000000.0
2007-06-07 14:51:00,1.78478,1.7848,1.78453,1.78457,10000000.0
2007-06-07 14:52:00,1.78462,1.78486,1.78458,1.78484,7000000.0
2007-06-07 14:53:00,1.78465,1.78466,1.78424,1.78432,7000000.0
2007-06-07 14:54:00,1.78425,1.78451,1.78425,1.7845,8000000.0
2007-06-07 14:55:00,1.78442,1.78482,1.78442,1.78478,7000000.0
2007-06-07 14:56:00,1.78484,1.78484,1.78458,1.78475,8000000.0
2007-06-07 14:57:00,1.7847,1.7847,1.78421,1.78427,7000000.0
2007-06-07 14:58:00,1.7843,1.78434,1.78411,1.78411,8000000.0
2007-06-07 14:59:00,1.78435,1.78435,1.78411,1.78411,8000000.0
2007-06-07 15:00:00,1.78456,1.78456,1.78429,1.78429,7000000.0
2007-06-07 15:01:00,1.78416,1.78428,1.78361,1.78361,8000000.0
2007-06-07 15:02:00,1.78399,1.78415,1.78384,1.78387,7000000.0
2007-06-07 15:03:00,1.78346,1.78353,1.78334,1.78334,7000000.0
2007-06-07 15:04:00,1.7833,1.7833,1.78308,1.78316,8000000.0
2007-06-07 15:05:00,1.78294,1.78294,1.78256,1.78258,7000000.0
2007-06-07 15:06:00,1.7825,1.78283,1.7825,1.78277,8000000.0
2007-06-07 15:07:00,1.78286,1.78294,1.78261,1.78289,11000000.0
2007-06-07 15:08:00,1.78289,1.78295,1.78271,1.78273,8000000.0
2007-06-07 15:09:00,1.78268,1.78285,1.78259,1.78259,7000000.0
2007-06-07 15:10:00,1.78232,1.78246,1.78232,1.78246,7000000.0
2007-06-07 15:11:00,1.78248,1.78248,1.78206,1.78206,11000000.0
2007-06-07 15:12:00,1.78221,1.78233,1.78212,1.78225,10000000.0
2007-06-07 15:13:00,1.78232,1.7827,1.78218,1.7827,9000000.0
2007-06-07 15:14:00,1.78268,1.78305,1.7826,1.78288,10000000.0
2007-06-07 15:15:00,1.78241,1.78246,1.7822,1.78221,8000000.0
2007-06-07 15:16:00,1.78195,1.78251,1.78195,1.78251,9000000.0
2007-06-07 15:17:00,1.78282,1.78327,1.78282,1.78327,9000000.0
2007-06-07 15:18:00,1.78334,1.78335,1.78318,1.78318,8000000.0
2007-06-07 15:19:00,1.78339,1.78364,1.78328,1.78363,7000000.0
2007-06-07 15:20:00,1.78373,1.78435,1.78373,1.78435,9000000.0
2007-06-07 15:21:00,1.78445,1.78463,1.78424,1.78433,8000000.0
2007-06-07 15:22:00,1.7844,1.78472,1.7844,1.78447,9000000.0
2007-06-07 15:23:00,1.78443,1.78458,1.78443,1.78457,8000000.0
2007-06-07 15:24:00,1.78451,1.78453,1.78439,1.78439,8000000.0
2007-06-07 15:25:00,1.78382,1.78382,1.7823,1.7823,7000000.0
2007-06-07 15:26:00,1.78225,1.78235,1.78215,1.78215,7000000.0
2007-06-07 15:27:00,1.78192,1.78208,1.78186,1.78208,7000000.0
2007-06-07 15:28:00,1.78199,1.78209,1.78182,1.78209,11000000.0
2007-06-07 15:29:00,1.78174,1.78174,1.78129,1.7815,7000000.0
2007-06-07 15:30:00,1.782,1.782,1.78163,1.78163,9000000.0
2007-06-07 15:31:00,1.78155,1.78155,1.78136,1.78147,9000000.0
2007-06-07 15:32:00,1.7813,1.78154,1.7813,1.78136,10000000.0
2007-06-07 15:33:00,1.78126,1.78135,1.78126,1.78135,8000000.0
2007-06-07 15:34:00,1.78175,1.78185,1.7817,1.78177,9000000.0
2007-06-07 15:35:00,1.7817,1.78173,1.78162,1.78162,7000000.0
2007-06-07 15:36:00,1.78129,1.78132,1.78079,1.78079,7000000.0
2007-06-07 15:37:00,1.78047,1.78054,1.78014,1.78049,8000000.0
2007-06-07 15:38:00,1.77835,1.78027,1.77835,1.78027,7000000.0
2007-06-07 15:39:00,1.78064,1.78094,1.78049,1.78076,10000000.0
2007-06-07 15:40:00,1.78077,1.78084,1.78064,1.78079,9000000.0
2007-06-07 15:41:00,1.78064,1.78064,1.78033,1.78063,11000000.0
2007-06-07 15:42:00,1.78064,1.78064,1.78028,1.78038,8000000.0
2007-06-07 15:43:00,1.78056,1.78056,1.78027,1.78052,8000000.0
2007-06-07 15:44:00,1.78053,1.78073,1.78029,1.78073,8000000.0
2007-06-07 15:45:00,1.78058,1.78078,1.7805,1.7805,8000000.0
2007-06-07 15:46:00,1.78022,1.78025,1.77937,1.77937,10000000.0
2007-06-07 15:47:00,1.77928,1.77955,1.77928,1.77951,7000000.0
2007-06-07 15:48:00,1.77867,1.77867,1.77806,1.77814,7000000.0
2007-06-07 15:49:00,1.77819,1.77842,1.77819,1.77842,8000000.0
2007-06-07 15:50:00,1.77836,1.77836,1.77808,1.77812,8000000.0
2007-06-07 15:51:00,1.77774,1.77839,1.77774,1.77839,9000000.0
2007-06-07 15:52:00,1.7787,1.77937,1.7787,1.77927,7000000.0
2007-06-07 15:53:00,1.77938,1.77953,1.77938,1.77953,7000000.0
2007-06-07 15:54:00,1.7796,1.77983,1.77959,1.77978,11000000.0
2007-06-07 15:55:00,1.77992,1.78011,1.77948,1.7795,9000000.0
2007-06-07 15:56:00,1.77929,1.77986,1.7792,1.77982,7000000.0
2007-06-07 15:57:00,1.77994,1.78039,1.77994,1.78039,10000000.0
2007-06-07 15:58:00,1.78028,1.78072,1.78024,1.78063,10000000.0
2007-06-07 15:59:00,1.78058,1.78143,1.78058,1.78143,7000000.0
2007-06-07 16:00:00,1.78189,1.78232,1.78189,1.78222,7000000.0
2007-06-07 16:01:00,1.78214,1.78219,1.78203,1.78203,9000000.0
2007-06-07 16:02:00,1.78227,1.78252,1.78227,1.78239,8000000.0
2007-06-07 16:03:00,1.78223,1.7826,1.78223,1.78256,11000000.0
2007-06-07 16:04:00,1.78253,1.78253,1.78218,1.78218,8000000.0
2007-06-07 16:05:00,1.78223,1.78223,1.78175,1.78175,9000000.0
2007-06-07 16:06:00,1.78182,1.78187,1.78159,1.78176,10000000.0
2007-06-07 16:07:00,1.78189,1.78199,1.78105,1.78161,10000000.0
2007-06-07 16:08:00,1.78145,1.7816,1.78121,1.78134,8000000.0
2007-06-07 16:09:00,1.7813,1.7814,1.78118,1.7813,7000000.0
2007-06-07 16:10:00,1.7817,1.78203,1.7817,1.78192,7000000.0
2007-06-07 16:11:00,1.78208,1.78231,1.782,1.78215,10000000.0
2007-06-07 16:12:00,1.78258,1.78266,1.78245,1.78245,9000000.0
2007-06-07 16:13:00,1.78233,1.78245,1.78208,1.78244,7000000.0
2007-06-07 16:14:00,1.78241,1.78243,1.78171,1.78171,11000000.0
2007-06-07 16:15:00,1.78182,1.78206,1.78153,1.78153,7000000.0
2007-06-07 16:16:00,1.78149,1.78186,1.78149,1.78162,7000000.0
2007-06-07 16:17:00,1.78198,1.7821,1.78191,1.78191,11000000.0
2007-06-07 16:18:00,1.78214,1.7823,1.78214,1.78221,11000000.0
2007-06-07 16:19:00,1.78259,1.78307,1.78257,1.78307,11000000.0
2007-06-07 16:20:00,1.78309,1.78309,1.78222,1.78222,9000000.0
2007-06-07 16:21:00,1.7825,1.78251,1.78238,1.78251,9000000.0
2007-06-07 16:22:00,1.78258,1.78268,1.78229,1.78229,8000000.0
2007-06-07 16:23:00,1.78236,1.78258,1.78235,1.78258,8000000.0
2007-06-07 16:24:00,1.78234,1.78234,1.78194,1.78206,10000000.0
2007-06-07 16:25:00,1.78222,1.78246,1.78222,1.78246,7000000.0
2007-06-07 16:26:00,1.78255,1.78255,1.78191,1.78195,7000000.0
2007-06-07 16:27:00,1.78173,1.78181,1.78161,1.78161,11000000.0
2007-06-07 16:28:00,1.78168,1.7819,1.78168,1.78175,11000000.0
2007-06-07 16:29:00,1.78193,1.78253,1.78193,1.78253,7000000.0
2007-06-07 16:30:00,1.78239,1.78239,1.78207,1.7822,8000000.0
2007-06-07 16:31:00,1.78238,1.78238,1.78214,1.78214,7000000.0
2007-06-07 16:32:00,1.78209,1.78221,1.78195,1.78221,8000000.0
2007-06-07 16:33:00,1.78202,1.78227,1.78188,1.78226,11000000.0
2007-06-07 16:34:00,1.78215,1.78235,1.78213,1.78225,8000000.0
2007-06-07 16:35:00,1.7819,1.7819,1.78162,1.78165,7000000.0
2007-06-07 16:36:00,1.7816,1.78166,1.78137,1.78148,8000000.0
2007-06-07 16:37:00,1.78154,1.78158,1.78142,1.78146,8000000.0
2007-06-07 16:38:00,1.78143,1.78146,1.7811,1.78111,7000000.0
2007-06-07 16:39:00,1.78091,1.7812,1.78091,1.7812,8000000.0
2007-06-07 16:40:00,1.7813,1.78163,1.78129,1.78154,11000000.0
2007-06-07 16:41:00,1.78159,1.78177,1.78148,1.78177,10000000.0
2007-06-07 16:42:00,1.78161,1.78173,1.78152,1.78173,7000000.0
2007-06-07 16:43:00,1.78146,1.78146,1.78086,1.78086,7000000.0
2007-06-07 16:44:00,1.78056,1.78066,1.78043,1.78063,7000000.0
2007-06-07 16:45:00,1.78067,1.78079,1.78056,1.78074,11000000.0
2007-06-07 16:46:00,1.78063,1.78068,1.78033,1.78064,11000000.0
2007-06-07 16:47:00,1.78062,1.78062,1.78028,1.78028,7000000.0
2007-06-07 16:48:00,1.78026,1.78047,1.78018,1.78047,10000000.0
2007-06-07 16:49:00,1.7804,1.78051,1.78021,1.78051,8000000.0
2007-06-07 16:50:00,1.78064,1.78064,1.78008,1.78008,8000000.0
2007-06-07 16:51:00,1.78012,1.78015,1.77982,1.77983,9000000.0
2007-06-07 16:52:00,1.77997,1.78072,1.77997,1.78072,7000000.0
2007-06-07 16:53:00,1.7813,1.78186,1.7813,1.78183,8000000.0
2007-06-07 16:54:00,1.78182,1.78182,1.78161,1.78177,7000000.0
2007-06-07 16:55:00,1.78121,1.78151,1.78116,1.78116,11000000.0
2007-06-07 16:56:00,1.78134,1.78168,1.78134,1.78156,11000000.0
2007-06-07 16:57:00,1.78132,1.78132,1.7809,1.78092,7000000.0
2007-06-07 16:58:00,1.7808,1.7808,1.77988,1.77988,8000000.0
2007-06-07 16:59:00,1.77835,1.7799,1.77835,1.77947,7000000.0
2007-06-07 17:00:00,1.77955,1.77955,1.7791,1.7791,11000000.0
2007-06-07 17:01:00,1.77964,1.77996,1.77964,1.77981,7000000.0
2007-06-07 17:02:00,1.78005,1.78016,1.77999,1.78,8000000.0
2007-06-07 17:03:00,1.78004,1.78026,1.7784,1.7802,7000000.0
2007-06-07 17:04:00,1.7811,1.7816,1.7811,1.78151,7000000.0
2007-06-07 17:05:00,1.78157,1.78174,1.78137,1.78174,10000000.0
2007-06-07 17:06:00,1.7817,1.78178,1.78156,1.78156,9000000.0
2007-06-07 17:07:00,1.78127,1.78137,1.78122,1.78122,8000000.0
2007-06-07 17:08:00,1.7814,1.78184,1.7814,1.78184,9000000.0
2007-06-07 17:09:00,1.78251,1.78296,1.78251,1.78289,8000000.0
2007-06-07 17:10:00,1.78275,1.78275,1.78248,1.78248,9000000.0
2007-06-07 17:11:00,1.78247,1.78247,1.78178,1.78178,8000000.0
2007-06-07 17:12:00,1.78154,1.78154,1.78106,1.78131,7000000.0
2007-06-07 17:13:00,1.78161,1.782,1.78161,1.78189,8000000.0
2007-06-07 17:14:00,1.7825,1.78257,1.78238,1.78252,8000000.0
2007-06-07 17:15:00,1.7823,1.78262,1.78224,1.78262,7000000.0
2007-06-07 17:16:00,1.78331,1.78362,1.78331,1.78361,10000000.0
2007-06-07 17:17:00,1.78338,1.78343,1.78319,1.78322,7000000.0
2007-06-07 17:18:00,1.78281,1.78281,1.78221,1.78221,9000000.0
2007-06-07 17:19:00,1.78229,1.7823,1.78209,1.7823,7000000.0
2007-06-07 17:20:00,1.78243,1.7825,1.78232,1.78237,8000000.0
2007-06-07 17:21:00,1.7821,1.78224,1.78197,1.78224,10000000.0
2007-06-07 17:22:00,1.78178,1.78178,1.78073,1.78073,8000000.0
2007-06-07 17:23:00,1.78011,1.78011,1.77973,1.77973,8000000.0
2007-06-07 17:24:00,1.77955,1.78015,1.77948,1.78015,7000000.0
2007-06-07 17:25:00,1.78009,1.78053,1.77992,1.78053,7000000.0
2007-06-07 17:26:00,1.7803,1.7803,1.78001,1.78016,7000000.0
2007-06-07 17:27:00,1.78003,1.78003,1.77978,1.77995,9000000.0
2007-06-07 17:28:00,1.78007,1.78018,1.77989,1.78004,7000000.0
2007-06-07 17:29:00,1.78049,1.78068,1.78045,1.78059,8000000.0
2007-06-07 17:30:00,1.78067,1.78085,1.78036,1.78085,8000000.0
2007-06-07 17:31:00,1.7809,1.7809,1.78069,1.78075,9000000.0
2007-06-07 17:32:00,1.78085,1.78085,1.78057,1.78073,8000000.0
2007-06-07 17:33:00,1.78079,1.781,1.78079,1.781,11000000.0
2007-06-07 17:34:00,1.78086,1.78093,1.78062,1.78081,9000000.0
2007-06-07 17:35:00,1.78076,1.78076,1.78051,1.78054,7000000.0
2007-06-07 17:36:00,1.78061,1.78095,1.7805,1.7808,7000000.0
2007-06-07 17:37:00,1.781,1.781,1.78063,1.78081,7000000.0
2007-06-07 17:38:00,1.78096,1.78103,1.78092,1.78103,8000000.0
2007-06-07 17:39:00,1.78095,1.78098,1.78084,1.78097,7000000.0
2007-06-07 17:40:00,1.78094,1.78094,1.78062,1.78064,9000000.0
2007-06-07 17:41:00,1.78044,1.78064,1.78044,1.78064,8000000.0
2007-06-07 17:42:00,1.78094,1.78097,1.78079,1.78084,11000000.0
2007-06-07 17:43:00,1.78075,1.78091,1.78057,1.78091,7000000.0
2007-06-07 17:44:00,1.78084,1.78084,1.78044,1.78046,10000000.0
2007-06-07 17:45:00,1.78053,1.78093,1.78053,1.78093,7000000.0
2007-06-07 17:46:00,1.78074,1.78098,1.78074,1.78078,8000000.0
2007-06-07 17:47:00,1.78073,1.78077,1.78042,1.78075,8000000.0
2007-06-07 17:48:00,1.78101,1.78114,1.78098,1.78114,7000000.0
2007-06-07 17:49:00,1.78127,1.78127,1.78107,1.78107,7000000.0
2007-06-07 17:50:00,1.78104,1.78117,1.78096,1.7811,7000000.0
2007-06-07 17:51:00,1.78094,1.7811,1.78091,1.78109,7000000.0
2007-06-07 17:52:00,1.78127,1.78139,1.78111,1.78139,7000000.0
2007-06-07 17:53:00,1.7812,1.7812,1.78083,1.78093,7000000.0
2007-06-07 17:54:00,1.78087,1.78096,1.78085,1.78094,11000000.0
2007-06-07 17:55:00,1.78087,1.78102,1.78086,1.78102,7000000.0
2007-06-07 17:56:00,1.78114,1.78118,1.78108,1.78118,7000000.0
2007-06-07 17:57:00,1.78113,1.78113,1.78099,1.78102,10000000.0
2007-06-07 17:58:00,1.78087,1.78087,1.78015,1.78066,10000000.0
2007-06-07 17:59:00,1.78057,1.78067,1.78052,1.78062,10000000.0
2007-06-07 18:00:00,1.78044,1.78074,1.78044,1.7805,10000000.0
2007-06-07 18:01:00,1.78035,1.78035,1.78002,1.78011,8000000.0
2007-06-07 18:02:00,1.78047,1.78067,1.78035,1.78045,8000000.0
2007-06-07 18:03:00,1.78095,1.78103,1.78083,1.78083,10000000.0
2007-06-07 18:04:00,1.78087,1.78087,1.78071,1.78071,8000000.0
2007-06-07 18:05:00,1.78046,1.78046,1.77995,1.77995,10000000.0
2007-06-07 18:06:00,1.77974,1.77987,1.7797,1.77973,10000000.0
2007-06-07 18:07:00,1.78008,1.7804,1.78008,1.78037,8000000.0
2007-06-07 18:08:00,1.78017,1.78025,1.78009,1.78017,8000000.0
2007-06-07 18:09:00,1.78015,1.78015,1.77967,1.77968,8000000.0
2007-06-07 18:10:00,1.77967,1.77987,1.77956,1.77987,11000000.0
2007-06-07 18:11:00,1.78004,1.78027,1.77989,1.77989,7000000.0
2007-06-07 18:12:00,1.77959,1.77959,1.77928,1.77949,9000000.0
2007-06-07 18:13:00,1.77943,1.77943,1.77881,1.77935,11000000.0
2007-06-07 18:14:00,1.77931,1.77931,1.77855,1.77855,7000000.0
2007-06-07 18:15:00,1.77878,1.77929,1.77878,1.779,8000000.0
2007-06-07 18:16:00,1.77878,1.77878,1.77858,1.77875,11000000.0
2007-06-07 18:17:00,1.77866,1.77888,1.77849,1.77888,10000000.0
2007-06-07 18:18:00,1.77898,1.77898,1.77866,1.77871,8000000.0
2007-06-07 18:19:00,1.7785,1.77867,1.7785,1.77856,9000000.0
2007-06-07 18:20:00,1.7786,1.77882,1.77858,1.77882,7000000.0
2007-06-07 18:21:00,1.779,1.77903,1.77694,1.77868,11000000.0
2007-06-07 18:22:00,1.77873,1.77873,1.77855,1.77858,11000000.0
2007-06-07 18:23:00,1.77851,1.77872,1.77842,1.77858,8000000.0
2007-06-07 18:24:00,1.77825,1.77825,1.77794,1.77821,10000000.0
2007-06-07 18:25:00,1.77835,1.77835,1.77795,1.77795,7000000.0
2007-06-07 18:26:00,1.77834,1.77844,1.77829,1.77836,8000000.0
2007-06-07 18:27:00,1.77831,1.77843,1.77828,1.7783,7000000.0
2007-06-07 18:28:00,1.77827,1.77832,1.77803,1.77803,7000000.0
2007-06-07 18:29:00,1.77864,1.77873,1.77858,1.77867,7000000.0
2007-06-07 18:30:00,1.77866,1.77874,1.77848,1.77874,8000000.0
2007-06-07 18:31:00,1.7793,1.77955,1.7793,1.77952,9000000.0
2007-06-07 18:32:00,1.77972,1.77973,1.77951,1.77951,11000000.0
2007-06-07 18:33:00,1.77943,1.77943,1.77876,1.77916,11000000.0
2007-06-07 18:34:00,1.77924,1.77933,1.7791,1.77925,7000000.0
2007-06-07 18:35:00,1.77914,1.77914,1.77901,1.77901,8000000.0
2007-06-07 18:36:00,1.77946,1.77946,1.77917,1.77921,7000000.0
2007-06-07 18:37:00,1.77925,1.77927,1.77909,1.77922,8000000.0
2007-06-07 18:38:00,1.77922,1.77922,1.77878,1.77914,8000000.0
2007-06-07 18:39:00,1.77886,1.77914,1.77884,1.77914,7000000.0
2007-06-07 18:40:00,1.77936,1.77978,1.77933,1.77978,7000000.0
2007-06-07 18:41:00,1.77986,1.77986,1.77956,1.77965,8000000.0
2007-06-07 18:42:00,1.77964,1.77964,1.77885,1.779,11000000.0
2007-06-07 18:43:00,1.77926,1.77957,1.77908,1.77957,8000000.0
2007-06-07 18:44:00,1.77956,1.77959,1.77942,1.77942,7000000.0
2007-06-07 18:45:00,1.77964,1.77964,1.77938,1.77964,11000000.0
2007-06-07 18:46:00,1.77983,1.78009,1.77983,1.77992,9000000.0
2007-06-07 18:47:00,1.77994,1.77994,1.77947,1.77947,8000000.0
2007-06-07 18:48:00,1.78034,1.78063,1.78034,1.78063,9000000.0
2007-06-07 18:49:00,1.78027,1.78027,1.78003,1.78014,7000000.0
2007-06-07 18:50:00,1.78046,1.78078,1.78043,1.78059,11000000.0
2007-06-07 18:51:00,1.78092,1.78129,1.78092,1.78128,7000000.0
2007-06-07 18:52:00,1.78114,1.78134,1.78101,1.78134,8000000.0
2007-06-07 18:53:00,1.78188,1.78234,1.78184,1.78189,11000000.0
2007-06-07 18:54:00,1.78183,1.78206,1.78173,1.78202,7000000.0
2007-06-07 18:55:00,1.78237,1.7828,1.78237,1.7828,7000000.0
2007-06-07 18:56:00,1.7827,1.78274,1.78227,1.78227,7000000.0
2007-06-07 18:57:00,1.78275,1.78301,1.78275,1.78301,10000000.0
2007-06-07 18:58:00,1.78359,1.78397,1.78359,1.78393,9000000.0
2007-06-07 18:59:00,1.78422,1.78468,1.78382,1.78382,8000000.0
2007-06-07 19:00:00,1.78351,1.78351,1.78294,1.78294,7000000.0
2007-06-07 19:01:00,1.78272,1.78272,1.78251,1.78251,7000000.0
2007-06-07 19:02:00,1.78317,1.78318,1.78296,1.78318,8000000.0
2007-06-07 19:03:00,1.7832,1.7832,1.78206,1.78212,7000000.0
2007-06-07 19:04:00,1.78247,1.78263,1.78233,1.78263,8000000.0
2007-06-07 19:05:00,1.78249,1.78249,1.78202,1.78202,8000000.0
2007-06-07 19:06:00,1.78196,1.78212,1.7816,1.78206,8000000.0
2007-06-07 19:07:00,1.78211,1.78217,1.78207,1.78211,9000000.0
2007-06-07 19:08:00,1.78175,1.78201,1.78175,1.78201,8000000.0
2007-06-07 19:09:00,1.782,1.78202,1.7817,1.7817,7000000.0
2007-06-07 19:10:00,1.78213,1.7838,1.78213,1.7838,11000000.0
2007-06-07 19:11:00,1.7836,1.78363,1.78334,1.78363,10000000.0
2007-06-07 19:12:00,1.78335,1.78339,1.78315,1.78339,7000000.0
2007-06-07 19:13:00,1.78362,1.78362,1.78192,1.78316,8000000.0
2007-06-07 19:14:00,1.78326,1.7834,1.78323,1.78334,8000000.0
2007-06-07 19:15:00,1.78346,1.78363,1.78313,1.78357,10000000.0
2007-06-07 19:16:00,1.78377,1.7839,1.78371,1.78388,8000000.0
2007-06-07 19:17:00,1.78428,1.78428,1.78366,1.78417,10000000.0
2007-06-07 19:18:00,1.78449,1.78519,1.78438,1.78519,11000000.0
2007-06-07 19:19:00,1.78491,1.78491,1.78421,1.78421,8000000.0
2007-06-07 19:20:00,1.78416,1.78463,1.78406,1.78463,11000000.0
2007-06-07 19:21:00,1.78494,1.78519,1.78482,1.78482,10000000.0
2007-06-07 19:22:00,1.78473,1.78474,1.78417,1.78423,9000000.0
2007-06-07 19:23:00,1.78453,1.78535,1.78453,1.78535,8000000.0
2007-06-07 19:24:00,1.78522,1.78522,1.78461,1.78484,9000000.0
2007-06-07 19:25:00,1.78496,1.78515,1.78496,1.78515,9000000.0
2007-06-07 19:26:00,1.78503,1.78516,1.78503,1.78516,7000000.0
2007-06-07 19:27:00,1.78521,1.78532,1.785,1.785,8000000.0
2007-06-07 19:28:00,1.78506,1.78522,1.785,1.78508,10000000.0
2007-06-07 19:29:00,1.78495,1.78518,1.78446,1.78518,7000000.0
2007-06-07 19:30:00,1.78577,1.78592,1.78569,1.78576,10000000.0
2007-06-07 19:31:00,1.78562,1.78562,1.78517,1.78556,7000000.0
2007-06-07 19:32:00,1.78537,1.78537,1.78475,1.78475,10000000.0
2007-06-07 19:33:00,1.7844,1.78494,1.7844,1.78494,7000000.0
2007-06-07 19:34:00,1.78504,1.78504,1.78486,1.78492,8000000.0
2007-06-07 19:35:00,1.78498,1.7851,1.7849,1.7851,7000000.0
2007-06-07 19:36:00,1.78519,1.78519,1.78497,1.78513,7000000.0
2007-06-07 19:37:00,1.78511,1.78511,1.78482,1.78482,8000000.0
2007-06-07 19:38:00,1.78455,1.7846,1.78444,1.7845,8000000.0
2007-06-07 19:39:00,1.78471,1.78494,1.78471,1.78477,8000000.0
2007-06-07 19:40:00,1.78473,1.78525,1.78473,1.78499,7000000.0
2007-06-07 19:41:00,1.78533,1.78564,1.78533,1.78564,9000000.0
2007-06-07 19:42:00,1.78601,1.78612,1.78576,1.78576,7000000.0
2007-06-07 19:43:00,1.78548,1.78548,1.78516,1.78529,11000000.0
2007-06-07 19:44:00,1.78531,1.78557,1.78524,1.78557,8000000.0
2007-06-07 19:45:00,1.78568,1.78581,1.78561,1.78566,9000000.0
2007-06-07 19:46:00,1.78579,1.78588,1.78572,1.78572,7000000.0
2007-06-07 19:47:00,1.78579,1.78579,1.78531,1.78535,9000000.0
2007-06-07 19:48:00,1.7853,1.78551,1.78529,1.78538,8000000.0
2007-06-07 19:49:00,1.78537,1.78549,1.78524,1.78539,7000000.0
2007-06-07 19:50:00,1.78539,1.78551,1.78537,1.78545,7000000.0
2007-06-07 19:51:00,1.78592,1.78613,1.78591,1.78613,7000000.0
2007-06-07 19:52:00,1.786,1.786,1.78578,1.7859,7000000.0
2007-06-07 19:53:00,1.78566,1.78584,1.7856,1.78582,7000000.0
2007-06-07 19:54:00,1.78588,1.78588,1.78562,1.78573,8000000.0
2007-06-07 19:55:00,1.78544,1.78554,1.7853,1.7853,8000000.0
2007-06-07 19:56:00,1.78553,1.78573,1.78539,1.78565,8000000.0
2007-06-07 19:57:00,1.78543,1.78575,1.78533,1.78575,7000000.0
2007-06-07 19:58:00,1.78577,1.7858,1.78558,1.78561,10000000.0
2007-06-07 19:59:00,1.78556,1.78579,1.78556,1.78566,8000000.0
2007-06-07 20:00:00,1.78582,1.78582,1.78544,1.78571,7000000.0
2007-06-07 20:01:00,1.78586,1.78593,1.7857,1.78593,7000000.0
2007-06-07 20:02:00,1.78594,1.78609,1.7859,1.78601,7000000.0
2007-06-07 20:03:00,1.78592,1.78607,1.78592,1.78593,9000000.0
2007-06-07 20:04:00,1.78572,1.7859,1.78567,1.7859,9000000.0
2007-06-07 20:05:00,1.78575,1.78587,1.78559,1.78586,9000000.0
2007-06-07 20:06:00,1.78584,1.78587,1.78557,1.78557,11000000.0
2007-06-07 20:07:00,1.78566,1.78566,1.7853,1.7853,10000000.0
2007-06-07 20:08:00,1.78542,1.78542,1.78523,1.78533,8000000.0
2007-06-07 20:09:00,1.78517,1.78549,1.78517,1.78544,7000000.0
2007-06-07 20:10:00,1.7853,1.7853,1.78508,1.78512,8000000.0
2007-06-07 20:11:00,1.78504,1.78527,1.78499,1.78499,8000000.0
2007-06-07 20:12:00,1.7851,1.78512,1.78502,1.78502,7000000.0
2007-06-07 20:13:00,1.78504,1.78519,1.78504,1.78513,10000000.0
2007-06-07 20:14:00,1.78533,1.78533,1.7852,1.78526,7000000.0
2007-06-07 20:15:00,1.78524,1.78524,1.7851,1.78516,7000000.0
2007-06-07 20:16:00,1.78498,1.78498,1.78481,1.78485,7000000.0
2007-06-07 20:17:00,1.78486,1.78515,1.78486,1.78515,11000000.0
2007-06-07 20:18:00,1.78543,1.78581,1.78543,1.78555,9000000.0
2007-06-07 20:19:00,1.78523,1.78551,1.78523,1.78551,8000000.0
2007-06-07 20:20:00,1.7857,1.78575,1.78561,1.78567,7000000.0
2007-06-07 20:21:00,1.78564,1.78579,1.78534,1.78544,11000000.0
2007-06-07 20:22:00,1.78563,1.78575,1.78563,1.78568,7000000.0
2007-06-07 20:23:00,1.78582,1.78582,1.78569,1.7857,7000000.0
2007-06-07 20:24:00,1.7857,1.7857,1.78551,1.78551,8000000.0
2007-06-07 20:25:00,1.78527,1.78561,1.78527,1.78561,11000000.0
2007-06-07 20:26:00,1.78566,1.78566,1.78546,1.78549,8000000.0
2007-06-07 20:27:00,1.7855,1.78562,1.78538,1.78561,9000000.0
2007-06-07 20:28:00,1.78534,1.78541,1.78522,1.78522,7000000.0
2007-06-07 20:29:00,1.78451,1.78511,1.78451,1.78475,8000000.0
2007-06-07 20:30:00,1.78527,1.78536,1.78515,1.78515,8000000.0
2007-06-07 20:31:00,1.78544,1.78545,1.78537,1.78543,7000000.0
2007-06-07 20:32:00,1.78548,1.7855,1.78535,1.78548,7000000.0
2007-06-07 20:33:00,1.78543,1.78548,1.78519,1.78519,7000000.0
2007-06-07 20:34:00,1.78506,1.78509,1.78496,1.78509,8000000.0
2007-06-07 20:35:00,1.78498,1.78506,1.78446,1.7848,9000000.0
2007-06-07 20:36:00,1.78479,1.7848,1.78457,1.78466,7000000.0
2007-06-07 20:37:00,1.78487,1.78495,1.78454,1.78454,11000000.0
2007-06-07 20:38:00,1.78459,1.78481,1.78458,1.78481,10000000.0
2007-06-07 20:39:00,1.78481,1.78482,1.78448,1.78472,9000000.0
2007-06-07 20:40:00,1.78463,1.78483,1.78462,1.78483,8000000.0
2007-06-07 20:41:00,1.78484,1.78484,1.78467,1.78472,8000000.0
2007-06-07 20:42:00,1.78481,1.78515,1.78481,1.78502,11000000.0
2007-06-07 20:43:00,1.78499,1.78499,1.78473,1.78493,8000000.0
2007-06-07 20:44:00,1.78477,1.78477,1.78447,1.78471,10000000.0
2007-06-07 20:45:00,1.78478,1.78478,1.78409,1.78409,7000000.0
2007-06-07 20:46:00,1.7837,1.784,1.7837,1.78399,8000000.0
2007-06-07 20:47:00,1.78404,1.78412,1.78383,1.78409,7000000.0
2007-06-07 20:48:00,1.78412,1.78419,1.78392,1.78419,10000000.0
2007-06-07 20:49:00,1.78412,1.78412,1.78393,1.78393,7000000.0
2007-06-07 20:50:00,1.78392,1.78392,1.78374,1.78391,8000000.0
2007-06-07 20:51:00,1.78393,1.78411,1.78386,1.78411,9000000.0
2007-06-07 20:52:00,1.78409,1.78409,1.78392,1.78396,11000000.0
2007-06-07 20:53:00,1.78422,1.78426,1.78379,1.78379,11000000.0
2007-06-07 20:54:00,1.78414,1.78414,1.78394,1.78403,11000000.0
2007-06-07 20:55:00,1.78404,1.78408,1.78391,1.78408,8000000.0
2007-06-07 20:56:00,1.78383,1.78383,1.78349,1.78364,7000000.0
2007-06-07 20:57:00,1.78398,1.78417,1.78398,1.78406,7000000.0
2007-06-07 20:58:00,1.78431,1.78431,1.78411,1.78411,7000000.0
2007-06-07 20:59:00,1.78431,1.78444,1.78428,1.78428,7000000.0
2007-06-07 21:00:00,1.78409,1.78425,1.78388,1.78413,7000000.0
2007-06-07 21:01:00,1.78409,1.78416,1.78383,1.78386,7000000.0
2007-06-07 21:02:00,1.78382,1.78412,1.78382,1.78412,7000000.0
2007-06-07 21:03:00,1.78448,1.7845,1.78418,1.78443,8000000.0
2007-06-07 21:04:00,1.78442,1.7845,1.78412,1.78442,7000000.0
2007-06-07 21:05:00,1.78459,1.78476,1.78459,1.78459,7000000.0
2007-06-07 21:06:00,1.78456,1.78493,1.78455,1.78493,8000000.0
2007-06-07 21:07:00,1.78505,1.78506,1.78493,1.78505,8000000.0
2007-06-07 21:08:00,1.78495,1.78503,1.78465,1.78465,10000000.0
2007-06-07 21:09:00,1.78458,1.78468,1.78445,1.78445,10000000.0
2007-06-07 21:10:00,1.78449,1.7845,1.7844,1.78446,8000000.0
2007-06-07 21:11:00,1.78447,1.78469,1.78443,1.78469,7000000.0
2007-06-07 21:12:00,1.78461,1.78474,1.78457,1.78459,8000000.0
2007-06-07 21:13:00,1.78469,1.78471,1.78445,1.78467,10000000.0
2007-06-07 21:14:00,1.7846,1.78467,1.78453,1.78466,8000000.0
2007-06-07 21:15:00,1.7846,1.78463,1.78447,1.78463,8000000.0
2007-06-07 21:16:00,1.78396,1.78413,1.78371,1.78371,7000000.0
2007-06-07 21:17:00,1.78462,1.78465,1.78438,1.78465,11000000.0
2007-06-07 21:18:00,1.78427,1.78442,1.78427,1.78435,7000000.0
2007-06-07 21:19:00,1.78422,1.78447,1.78422,1.78447,7000000.0
2007-06-07 21:20:00,1.78381,1.78381,1.78334,1.78334,11000000.0
2007-06-07 21:21:00,1.78466,1.78466,1.78429,1.78466,10000000.0
2007-06-07 21:22:00,1.78458,1.78462,1.78448,1.78461,10000000.0
2007-06-07 21:23:00,1.78435,1.78464,1.78432,1.78464,7000000.0
2007-06-07 21:24:00,1.78454,1.78463,1.78441,1.78441,11000000.0
2007-06-07 21:25:00,1.7847,1.7847,1.78456,1.78456,7000000.0
2007-06-07 21:26:00,1.7847,1.7847,1.78417,1.78417,7000000.0
2007-06-07 21:27:00,1.7843,1.78431,1.78368,1.78387,9000000.0
2007-06-07 21:28:00,1.78452,1.78452,1.78432,1.78447,7000000.0
2007-06-07 21:29:00,1.78449,1.78449,1.78436,1.78439,8000000.0
2007-06-07 21:30:00,1.7842,1.7842,1.78388,1.78392,8000000.0
2007-06-07 21:31:00,1.78386,1.78396,1.78383,1.78391,8000000.0
2007-06-07 21:32:00,1.78389,1.78425,1.78389,1.78419,7000000.0
2007-06-07 21:33:00,1.78428,1.7845,1.78424,1.7845,11000000.0
2007-06-07 21:34:00,1.78448,1.78448,1.78415,1.78421,11000000.0
2007-06-07 21:35:00,1.7842,1.7842,1.78392,1.78392,11000000.0
2007-06-07 21:36:00,1.78393,1.78399,1.78374,1.7838,8000000.0
2007-06-07 21:37:00,1.78386,1.78386,1.78316,1.78346,8000000.0
2007-06-07 21:38:00,1.78356,1.78385,1.78333,1.78385,8000000.0
2007-06-07 21:39:00,1.78373,1.78373,1.7837,1.7837,2000000.0
2007-06-07 21:40:00,1.78357,1.78376,1.78357,1.78367,7000000.0
2007-06-07 21:41:00,1.78347,1.78362,1.78342,1.78355,9000000.0
2007-06-07 21:42:00,1.78386,1.78386,1.7831,1.7831,9000000.0
2007-06-07 21:43:00,1.78384,1.78384,1.7838,1.7838,5000000.0
2007-06-07 21:44:00,1.7836,1.78369,1.78346,1.78353,8000000.0
2007-06-07 21:45:00,1.78353,1.78381,1.78341,1.78381,7000000.0
2007-06-07 21:46:00,1.7839,1.78406,1.78389,1.78392,8000000.0
2007-06-07 21:47:00,1.78396,1.7841,1.78393,1.78393,8000000.0
2007-06-07 21:48:00,1.78368,1.78368,1.78337,1.78351,8000000.0
2007-06-07 21:49:00,1.78368,1.78395,1.78368,1.78371,8000000.0
2007-06-07 21:50:00,1.78379,1.78391,1.78373,1.7839,8000000.0
2007-06-07 21:51:00,1.7839,1.78401,1.78384,1.78395,7000000.0
2007-06-07 21:52:00,1.78405,1.78408,1.78386,1.78408,5000000.0
2007-06-07 21:53:00,1.78384,1.78397,1.78384,1.78397,2000000.0
2007-06-07 21:54:00,1.78399,1.78399,1.78342,1.78361,7000000.0
2007-06-07 21:55:00,1.78268,1.78316,1.78268,1.78306,7000000.0
2007-06-07 21:56:00,1.78374,1.78397,1.78374,1.78396,8000000.0
2007-06-07 21:57:00,1.7843,1.78442,1.78423,1.78426,6000000.0
2007-06-07 21:58:00,1.78419,1.78445,1.78419,1.7844,7000000.0
2007-06-07 21:59:00,1.78437,1.78437,1.78355,1.78355,8000000.0
2007-06-07 22:00:00,1.78358,1.78402,1.78358,1.78402,10000000.0
2007-06-07 22:01:00,1.78442,1.78448,1.78423,1.78445,9000000.0
2007-06-07 22:02:00,1.78445,1.78449,1.78423,1.78436,8000000.0
2007-06-07 22:03:00,1.78458,1.78468,1.78443,1.78443,7000000.0
2007-06-07 22:04:00,1.78448,1.78463,1.78424,1.78463,8000000.0
2007-06-07 22:05:00,1.78503,1.78536,1.78503,1.78536,10000000.0
2007-06-07 22:06:00,1.7852,1.78535,1.7852,1.78532,7000000.0
2007-06-07 22:07:00,1.78527,1.7853,1.78517,1.78517,8000000.0
2007-06-07 22:08:00,1.78534,1.78534,1.78519,1.78529,8000000.0
2007-06-07 22:09:00,1.78546,1.78554,1.78539,1.78552,9000000.0
2007-06-07 22:10:00,1.78539,1.78545,1.78528,1.78528,8000000.0
2007-06-07 22:11:00,1.78535,1.78544,1.78532,1.78537,7000000.0
2007-06-07 22:12:00,1.78547,1.78565,1.78547,1.78565,8000000.0
2007-06-07 22:13:00,1.78555,1.78569,1.78545,1.78559,8000000.0
2007-06-07 22:14:00,1.78564,1.78564,1.78544,1.78556,11000000.0
2007-06-07 22:15:00,1.78569,1.78593,1.78552,1.78593,8000000.0
2007-06-07 22:16:00,1.78589,1.78612,1.78589,1.78608,9000000.0
2007-06-07 22:17:00,1.78616,1.78627,1.78607,1.78627,7000000.0
2007-06-07 22:18:00,1.78632,1.78647,1.78632,1.78647,8000000.0
2007-06-07 22:19:00,1.78648,1.78648,1.78632,1.78641,8000000.0
2007-06-07 22:20:00,1.78684,1.78703,1.78684,1.78692,7000000.0
2007-06-07 22:21:00,1.7873,1.78749,1.78723,1.78723,9000000.0
2007-06-07 22:22:00,1.78711,1.78733,1.78711,1.78718,7000000.0
2007-06-07 22:23:00,1.7871,1.78747,1.78692,1.78747,9000000.0
2007-06-07 22:24:00,1.78723,1.78771,1.78723,1.78758,7000000.0
2007-06-07 22:25:00,1.78772,1.7878,1.78755,1.7878,8000000.0
2007-06-07 22:26:00,1.78761,1.78795,1.78761,1.7878,9000000.0
2007-06-07 22:27:00,1.788,1.7882,1.7878,1.7882,6000000.0
2007-06-07 22:28:00,1.78832,1.78832,1.78782,1.78804,8000000.0
2007-06-07 22:29:00,1.78816,1.78834,1.78816,1.78834,8000000.0
2007-06-07 22:30:00,1.78843,1.78869,1.78838,1.78869,7000000.0
2007-06-07 22:31:00,1.78837,1.78879,1.78837,1.78879,9000000.0
2007-06-07 22:32:00,1.78888,1.78891,1.78866,1.78876,8000000.0
2007-06-07 22:33:00,1.78837,1.78838,1.78801,1.78835,7000000.0
2007-06-07 22:34:00,1.78866,1.7889,1.78866,1.7889,7000000.0
2007-06-07 22:35:00,1.78853,1.78859,1.78829,1.78836,7000000.0
2007-06-07 22:36:00,1.78824,1.78827,1.78811,1.78812,10000000.0
2007-06-07 22:37:00,1.78878,1.78949,1.78878,1.78943,7000000.0
2007-06-07 22:38:00,1.78959,1.78959,1.7893,1.7893,8000000.0
2007-06-07 22:39:00,1.78952,1.78952,1.78916,1.78937,10000000.0
2007-06-07 22:40:00,1.78939,1.78939,1.78917,1.78932,7000000.0
2007-06-07 22:41:00,1.78927,1.78945,1.78927,1.78944,8000000.0
2007-06-07 22:42:00,1.78946,1.78946,1.789,1.789,8000000.0
2007-06-07 22:43:00,1.78939,1.78964,1.78939,1.78953,9000000.0
2007-06-07 22:44:00,1.78959,1.78986,1.78959,1.78967,11000000.0
2007-06-07 22:45:00,1.78951,1.78951,1.78885,1.78885,11000000.0
2007-06-07 22:46:00,1.78873,1.789,1.78873,1.78892,8000000.0
2007-06-07 22:47:00,1.78905,1.7892,1.789,1.78902,11000000.0
2007-06-07 22:48:00,1.78893,1.78905,1.78873,1.78905,8000000.0
2007-06-07 22:49:00,1.78916,1.78928,1.78888,1.78928,7000000.0
2007-06-07 22:50:00,1.78936,1.78936,1.78914,1.78929,7000000.0
2007-06-07 22:51:00,1.78902,1.78921,1.78902,1.7891,10000000.0
2007-06-07 22:52:00,1.78875,1.7891,1.78875,1.7891,8000000.0
2007-06-07 22:53:00,1.78914,1.78914,1.78872,1.78872,7000000.0
2007-06-07 22:54:00,1.78894,1.78894,1.78869,1.78869,8000000.0
2007-06-07 22:55:00,1.78886,1.78897,1.78874,1.78874,7000000.0
2007-06-07 22:56:00,1.78901,1.78913,1.78895,1.78899,7000000.0
2007-06-07 22:57:00,1.78888,1.78888,1.7886,1.78887,7000000.0
2007-06-07 22:58:00,1.78881,1.78895,1.78866,1.78866,7000000.0
2007-06-07 22:59:00,1.78843,1.78862,1.78841,1.78841,7000000.0
2007-06-07 23:00:00,1.78869,1.78869,1.78846,1.78865,8000000.0
2007-06-07 23:01:00,1.7887,1.78907,1.7887,1.78907,8000000.0
2007-06-07 23:02:00,1.78904,1.7891,1.7888,1.7888,8000000.0
2007-06-07 23:03:00,1.78895,1.78936,1.78895,1.78934,7000000.0
2007-06-07 23:04:00,1.78949,1.78949,1.78932,1.78932,8000000.0
2007-06-07 23:05:00,1.78935,1.7895,1.78935,1.7895,7000000.0
2007-06-07 23:06:00,1.78952,1.7899,1.78952,1.7897,9000000.0
2007-06-07 23:07:00,1.78955,1.78959,1.78945,1.7895,10000000.0
2007-06-07 23:08:00,1.78906,1.78918,1.7887,1.7887,7000000.0
2007-06-07 23:09:00,1.78949,1.78949,1.78928,1.78928,9000000.0
2007-06-07 23:10:00,1.78929,1.78929,1.78891,1.7892,11000000.0
2007-06-07 23:11:00,1.78917,1.78917,1.78903,1.78907,7000000.0
2007-06-07 23:12:00,1.78905,1.78914,1.78899,1.78914,7000000.0
2007-06-07 23:13:00,1.78913,1.78915,1.78906,1.78911,6000000.0
2007-06-07 23:14:00,1.78908,1.78912,1.7889,1.78911,8000000.0
2007-06-07 23:15:00,1.78909,1.7893,1.78904,1.7893,9000000.0
2007-06-07 23:16:00,1.78903,1.78945,1.78899,1.78945,11000000.0
2007-06-07 23:17:00,1.78949,1.78949,1.78925,1.78925,7000000.0
2007-06-07 23:18:00,1.78925,1.78943,1.78921,1.7894,8000000.0
2007-06-07 23:19:00,1.78989,1.79138,1.78989,1.79138,7000000.0
2007-06-07 23:20:00,1.79156,1.79156,1.79061,1.79061,9000000.0
2007-06-07 23:21:00,1.79049,1.79076,1.79049,1.79059,9000000.0
2007-06-07 23:22:00,1.78988,1.79028,1.78988,1.79014,11000000.0
2007-06-07 23:23:00,1.78995,1.79002,1.78991,1.78991,5000000.0
2007-06-07 23:24:00,1.78998,1.79,1.78972,1.78972,7000000.0
2007-06-07 23:25:00,1.78966,1.78966,1.78713,1.78913,7000000.0
2007-06-07 23:26:00,1.78967,1.78977,1.78959,1.78975,8000000.0
2007-06-07 23:27:00,1.78965,1.78992,1.78935,1.78992,9000000.0
2007-06-07 23:28:00,1.78997,1.79006,1.78962,1.7897,10000000.0
2007-06-07 23:29:00,1.7896,1.78969,1.78935,1.78969,9000000.0
2007-06-07 23:30:00,1.79005,1.79009,1.78995,1.79002,8000000.0
2007-06-07 23:31:00,1.79004,1.79004,1.78978,1.78995,7000000.0
2007-06-07 23:32:00,1.78991,1.78991,1.78965,1.78968,8000000.0
2007-06-07 23:33:00,1.78954,1.78979,1.78954,1.78968,7000000.0
2007-06-07 23:34:00,1.7897,1.78988,1.78962,1.7897,7000000.0
2007-06-07 23:35:00,1.7898,1.78987,1.78979,1.78979,9000000.0
2007-06-07 23:36:00,1.79002,1.79004,1.78994,1.78994,7000000.0
2007-06-07 23:37:00,1.78991,1.79011,1.78989,1.79011,9000000.0
2007-06-07 23:38:00,1.78971,1.79024,1.78971,1.79024,8000000.0
2007-06-07 23:39:00,1.79022,1.79046,1.79008,1.79018,10000000.0
2007-06-07 23:40:00,1.79027,1.79027,1.79026,1.79026,2000000.0
2007-06-07 23:41:00,1.79069,1.7919,1.79069,1.7919,8000000.0
2007-06-07 23:42:00,1.79222,1.79305,1.79222,1.79305,7000000.0
2007-06-07 23:43:00,1.79311,1.79311,1.79218,1.79218,7000000.0
2007-06-07 23:44:00,1.79181,1.7922,1.79181,1.7921,7000000.0
2007-06-07 23:45:00,1.7921,1.79223,1.79199,1.792,7000000.0
2007-06-07 23:46:00,1.79174,1.79181,1.7913,1.7913,8000000.0
2007-06-07 23:47:00,1.79122,1.79138,1.79081,1.79138,8000000.0
2007-06-07 23:48:00,1.79132,1.79132,1.79063,1.79063,7000000.0
2007-06-07 23:49:00,1.79062,1.79072,1.79049,1.79072,10000000.0
2007-06-07 23:50:00,1.79104,1.79144,1.79104,1.79144,6000000.0
2007-06-07 23:51:00,1.79153,1.79173,1.79125,1.79125,7000000.0
2007-06-07 23:52:00,1.79131,1.79169,1.79131,1.79157,11000000.0
2007-06-07 23:53:00,1.79206,1.79206,1.79188,1.79196,9000000.0
2007-06-07 23:54:00,1.79183,1.79183,1.79151,1.79183,6000000.0
2007-06-07 23:55:00,1.79159,1.79159,1.79104,1.7912,8000000.0
2007-06-07 23:56:00,1.79111,1.79112,1.79066,1.79066,8000000.0
2007-06-07 23:57:00,1.79043,1.79043,1.78953,1.78961,8000000.0
2007-06-07 23:58:00,1.78946,1.78946,1.78835,1.78835,7000000.0
2007-06-07 23:59:00,1.78849,1.78853,1.78821,1.78821,6000000.0
2007-06-08 00:00:00,1.78745,1.78814,1.78745,1.78813,7000000.0
2007-06-08 00:01:00,1.78813,1.78831,1.78745,1.78745,8000000.0
2007-06-08 00:02:00,1.78765,1.78765,1.78698,1.78698,8000000.0
2007-06-08 00:03:00,1.78653,1.78653,1.78625,1.78637,7000000.0
2007-06-08 00:04:00,1.78625,1.78625,1.78592,1.78597,7000000.0
2007-06-08 00:05:00,1.7855,1.7855,1.78507,1.78531,8000000.0
2007-06-08 00:06:00,1.78554,1.78563,1.78548,1.7855,10000000.0
2007-06-08 00:07:00,1.78545,1.78568,1.78545,1.78548,8000000.0
2007-06-08 00:08:00,1.78577,1.7862,1.78577,1.7862,9000000.0
2007-06-08 00:09:00,1.7862,1.78627,1.78609,1.78627,8000000.0
2007-06-08 00:10:00,1.78627,1.78636,1.7862,1.7862,8000000.0
2007-06-08 00:11:00,1.78614,1.78614,1.78597,1.78607,5000000.0
2007-06-08 00:12:00,1.78573,1.7864,1.78573,1.7864,7000000.0
2007-06-08 00:13:00,1.78649,1.78649,1.78614,1.78625,7000000.0
2007-06-08 00:14:00,1.78633,1.78665,1.78633,1.78665,8000000.0
2007-06-08 00:15:00,1.78647,1.78647,1.78622,1.7863,8000000.0
2007-06-08 00:16:00,1.78602,1.78617,1.78591,1.78615,7000000.0
2007-06-08 00:17:00,1.78633,1.78646,1.78616,1.78616,10000000.0
2007-06-08 00:18:00,1.78621,1.78621,1.78589,1.78616,10000000.0
2007-06-08 00:19:00,1.78618,1.78618,1.78568,1.78582,7000000.0
2007-06-08 00:20:00,1.78569,1.78583,1.78569,1.78573,8000000.0
2007-06-08 00:21:00,1.78572,1.78572,1.78554,1.78565,7000000.0
2007-06-08 00:22:00,1.78562,1.78564,1.78555,1.78555,9000000.0
2007-06-08 00:23:00,1.78556,1.78556,1.7855,1.7855,2000000.0
2007-06-08 00:24:00,1.78548,1.78563,1.78542,1.78548,10000000.0
2007-06-08 00:25:00,1.78543,1.78543,1.78533,1.78533,3000000.0
2007-06-08 00:26:00,1.78531,1.78535,1.78523,1.7853,7000000.0
2007-06-08 00:27:00,1.78544,1.78547,1.78538,1.78538,10000000.0
2007-06-08 00:28:00,1.78543,1.7855,1.7854,1.7854,9000000.0
2007-06-08 00:29:00,1.78488,1.78489,1.78427,1.78437,7000000.0
2007-06-08 00:30:00,1.78519,1.78539,1.78494,1.78539,11000000.0
2007-06-08 00:31:00,1.78454,1.78527,1.78454,1.78466,10000000.0
2007-06-08 00:32:00,1.78548,1.78549,1.78525,1.78531,8000000.0
2007-06-08 00:33:00,1.78521,1.78521,1.7847,1.78487,10000000.0
2007-06-08 00:34:00,1.78485,1.78511,1.78481,1.7851,8000000.0
2007-06-08 00:35:00,1.78511,1.78552,1.78354,1.78552,8000000.0
2007-06-08 00:36:00,1.78573,1.78606,1.78573,1.78606,7000000.0
2007-06-08 00:37:00,1.78599,1.78603,1.78562,1.78603,7000000.0
2007-06-08 00:38:00,1.78576,1.78584,1.78541,1.78582,7000000.0
2007-06-08 00:39:00,1.78576,1.78589,1.78576,1.78584,7000000.0
2007-06-08 00:40:00,1.78592,1.7863,1.78592,1.7863,4000000.0
2007-06-08 00:41:00,1.78645,1.78645,1.78558,1.78558,10000000.0
2007-06-08 00:42:00,1.78638,1.78644,1.78589,1.78629,11000000.0
2007-06-08 00:43:00,1.78644,1.78644,1.78569,1.78569,7000000.0
2007-06-08 00:44:00,1.78555,1.78555,1.78537,1.78549,7000000.0
2007-06-08 00:45:00,1.78549,1.78565,1.78546,1.78561,11000000.0
2007-06-08 00:46:00,1.78557,1.78585,1.78557,1.78579,11000000.0
2007-06-08 00:47:00,1.78573,1.78573,1.78563,1.78572,7000000.0
2007-06-08 00:48:00,1.78573,1.78574,1.785,1.785,10000000.0
2007-06-08 00:49:00,1.78554,1.78568,1.78551,1.78551,7000000.0
2007-06-08 00:50:00,1.78513,1.78513,1.78478,1.78478,8000000.0
2007-06-08 00:51:00,1.78469,1.7855,1.78469,1.7855,9000000.0
2007-06-08 00:52:00,1.78549,1.78549,1.78484,1.78484,8000000.0
2007-06-08 00:53:00,1.78528,1.78536,1.78517,1.78536,8000000.0
2007-06-08 00:54:00,1.78541,1.78546,1.78524,1.78524,8000000.0
2007-06-08 00:55:00,1.78528,1.78529,1.78486,1.78506,7000000.0
2007-06-08 00:56:00,1.78508,1.78523,1.78508,1.78523,7000000.0
2007-06-08 00:57:00,1.78539,1.78542,1.78524,1.78534,7000000.0
2007-06-08 00:58:00,1.78517,1.78534,1.78515,1.78534,8000000.0
2007-06-08 00:59:00,1.78544,1.78553,1.78537,1.78548,4000000.0
2007-06-08 01:00:00,1.78531,1.78549,1.78527,1.78534,9000000.0
2007-06-08 01:01:00,1.78536,1.78554,1.78536,1.78549,9000000.0
2007-06-08 01:02:00,1.78546,1.78546,1.78496,1.78513,8000000.0
2007-06-08 01:03:00,1.78502,1.78502,1.78501,1.78501,2000000.0
2007-06-08 01:04:00,1.78513,1.78524,1.78504,1.78514,8000000.0
2007-06-08 01:05:00,1.78508,1.78508,1.7849,1.78502,8000000.0
2007-06-08 01:06:00,1.78497,1.78497,1.78438,1.78438,8000000.0
2007-06-08 01:07:00,1.78448,1.78497,1.78448,1.78473,10000000.0
2007-06-08 01:08:00,1.785,1.78539,1.78498,1.78539,8000000.0
2007-06-08 01:09:00,1.7846,1.7846,1.78447,1.7846,7000000.0
2007-06-08 01:10:00,1.78524,1.78524,1.78462,1.78462,11000000.0
2007-06-08 01:11:00,1.78485,1.78485,1.78426,1.78426,8000000.0
2007-06-08 01:12:00,1.78427,1.78437,1.78411,1.78415,6000000.0
2007-06-08 01:13:00,1.78407,1.78428,1.78407,1.78424,7000000.0
2007-06-08 01:14:00,1.78408,1.78408,1.78365,1.78399,8000000.0
2007-06-08 01:15:00,1.78411,1.78421,1.78398,1.78398,10000000.0
2007-06-08 01:16:00,1.78419,1.78424,1.78404,1.78424,9000000.0
2007-06-08 01:17:00,1.78424,1.78433,1.7842,1.78429,7000000.0
2007-06-08 01:18:00,1.7841,1.78411,1.7838,1.78382,8000000.0
2007-06-08 01:19:00,1.78344,1.78381,1.78344,1.7838,7000000.0
2007-06-08 01:20:00,1.78353,1.78353,1.78328,1.78328,8000000.0
2007-06-08 01:21:00,1.78328,1.78328,1.78305,1.78305,7000000.0
2007-06-08 01:22:00,1.78334,1.78337,1.78316,1.78316,7000000.0
2007-06-08 01:23:00,1.78306,1.78326,1.78276,1.78276,7000000.0
2007-06-08 01:24:00,1.78295,1.7832,1.78294,1.78294,11000000.0
2007-06-08 01:25:00,1.7832,1.78331,1.78313,1.78321,7000000.0
2007-06-08 01:26:00,1.78307,1.78311,1.78288,1.78288,8000000.0
2007-06-08 01:27:00,1.78304,1.78336,1.78304,1.78334,8000000.0
2007-06-08 01:28:00,1.78311,1.78318,1.78305,1.78305,8000000.0
2007-06-08 01:29:00,1.78299,1.78302,1.78261,1.78261,5000000.0
2007-06-08 01:30:00,1.78306,1.78334,1.78303,1.78334,7000000.0
2007-06-08 01:31:00,1.78338,1.78355,1.78332,1.78355,10000000.0
2007-06-08 01:32:00,1.78364,1.78398,1.78364,1.78386,9000000.0
2007-06-08 01:33:00,1.78415,1.78415,1.78381,1.78407,8000000.0
2007-06-08 01:34:00,1.78398,1.78398,1.78372,1.78372,11000000.0
2007-06-08 01:35:00,1.78396,1.78396,1.78378,1.7838,11000000.0
2007-06-08 01:36:00,1.78379,1.78392,1.78379,1.7839,10000000.0
2007-06-08 01:37:00,1.7839,1.7839,1.78371,1.78382,8000000.0
2007-06-08 01:38:00,1.78372,1.78387,1.7837,1.78385,7000000.0
2007-06-08 01:39:00,1.78356,1.78358,1.78309,1.78309,6000000.0
2007-06-08 01:40:00,1.78384,1.78392,1.78352,1.78392,11000000.0
2007-06-08 01:41:00,1.78385,1.78385,1.78344,1.78344,7000000.0
2007-06-08 01:42:00,1.78392,1.78396,1.78384,1.78396,3000000.0
2007-06-08 01:43:00,1.78383,1.7839,1.78378,1.78379,8000000.0
2007-06-08 01:44:00,1.78374,1.78374,1.78357,1.78359,8000000.0
2007-06-08 01:45:00,1.78364,1.78364,1.7834,1.7834,9000000.0
2007-06-08 01:46:00,1.78308,1.78308,1.78292,1.78293,7000000.0
2007-06-08 01:47:00,1.78276,1.78276,1.78179,1.78179,8000000.0
2007-06-08 01:48:00,1.78143,1.78193,1.78121,1.78121,8000000.0
2007-06-08 01:49:00,1.78155,1.78198,1.78155,1.78186,9000000.0
2007-06-08 01:50:00,1.78156,1.78156,1.78098,1.78098,7000000.0
2007-06-08 01:51:00,1.78116,1.7813,1.78076,1.78076,8000000.0
2007-06-08 01:52:00,1.78055,1.78106,1.78055,1.78095,8000000.0
2007-06-08 01:53:00,1.781,1.78102,1.78066,1.7808,10000000.0
2007-06-08 01:54:00,1.78042,1.78042,1.7793,1.7793,10000000.0
2007-06-08 01:55:00,1.77965,1.78009,1.7796,1.78001,8000000.0
2007-06-08 01:56:00,1.77992,1.77992,1.77792,1.77964,10000000.0
2007-06-08 01:57:00,1.7796,1.7796,1.77929,1.77943,5000000.0
2007-06-08 01:58:00,1.77922,1.7795,1.77922,1.77932,8000000.0
2007-06-08 01:59:00,1.77942,1.77956,1.77939,1.77956,10000000.0
2007-06-08 02:00:00,1.77955,1.7799,1.77945,1.7799,7000000.0
2007-06-08 02:01:00,1.77985,1.78042,1.77985,1.78042,10000000.0
2007-06-08 02:02:00,1.78017,1.78017,1.77978,1.77979,13000000.0
2007-06-08 02:03:00,1.77939,1.77941,1.77888,1.77941,17000000.0
2007-06-08 02:04:00,1.77943,1.77943,1.77919,1.77928,6000000.0
2007-06-08 02:05:00,1.77956,1.77997,1.77956,1.77995,9000000.0
2007-06-08 02:06:00,1.77977,1.77993,1.77977,1.77993,7000000.0
2007-06-08 02:07:00,1.77994,1.78013,1.77994,1.77995,13000000.0
2007-06-08 02:08:00,1.77996,1.78008,1.77967,1.77967,16000000.0
2007-06-08 02:09:00,1.77963,1.78,1.77963,1.78,10000000.0
2007-06-08 02:10:00,1.78024,1.78029,1.78012,1.78029,8000000.0
2007-06-08 02:11:00,1.78037,1.78048,1.78032,1.78048,7000000.0
2007-06-08 02:12:00,1.78119,1.78159,1.78119,1.78141,14000000.0
2007-06-08 02:13:00,1.78124,1.78291,1.78124,1.78291,7000000.0
2007-06-08 02:14:00,1.78299,1.78306,1.78299,1.78299,7000000.0
2007-06-08 02:15:00,1.78277,1.78277,1.78173,1.78173,7000000.0
2007-06-08 02:16:00,1.78139,1.78139,1.78076,1.78076,8000000.0
2007-06-08 02:17:00,1.78063,1.78071,1.78037,1.78037,7000000.0
2007-06-08 02:18:00,1.78014,1.7805,1.78014,1.78047,11000000.0
2007-06-08 02:19:00,1.78038,1.78055,1.78038,1.78055,7000000.0
2007-06-08 02:20:00,1.78046,1.78046,1.78003,1.78003,12000000.0
2007-06-08 02:21:00,1.7799,1.78061,1.7799,1.78061,12000000.0
2007-06-08 02:22:00,1.78078,1.78088,1.78053,1.78053,7000000.0
2007-06-08 02:23:00,1.78051,1.78076,1.78047,1.78076,9000000.0
2007-06-08 02:24:00,1.78088,1.78088,1.78073,1.78082,8000000.0
2007-06-08 02:25:00,1.7808,1.7808,1.78054,1.78054,16000000.0
2007-06-08 02:26:00,1.78049,1.78049,1.77972,1.77972,20000000.0
2007-06-08 02:27:00,1.77957,1.77957,1.77909,1.77909,18000000.0
2007-06-08 02:28:00,1.77867,1.77867,1.77834,1.77834,7000000.0
2007-06-08 02:29:00,1.77785,1.77785,1.77738,1.77741,10000000.0
2007-06-08 02:30:00,1.77739,1.77754,1.77702,1.77754,10000000.0
2007-06-08 02:31:00,1.77893,1.77893,1.77821,1.77821,9000000.0
2007-06-08 02:32:00,1.77796,1.778,1.77749,1.77749,15000000.0
2007-06-08 02:33:00,1.77736,1.77793,1.77736,1.77793,14000000.0
2007-06-08 02:34:00,1.7779,1.77795,1.77762,1.77774,9000000.0
2007-06-08 02:35:00,1.77748,1.77802,1.77739,1.77802,7000000.0
2007-06-08 02:36:00,1.77846,1.77878,1.77844,1.77878,8000000.0
2007-06-08 02:37:00,1.77902,1.7799,1.77902,1.77987,7000000.0
2007-06-08 02:38:00,1.77961,1.77969,1.7794,1.7794,7000000.0
2007-06-08 02:39:00,1.77918,1.77918,1.77895,1.77907,13000000.0
2007-06-08 02:40:00,1.77898,1.77911,1.77892,1.77911,11000000.0
2007-06-08 02:41:00,1.7791,1.77947,1.77891,1.77947,10000000.0
2007-06-08 02:42:00,1.77953,1.77997,1.77953,1.7797,11000000.0
2007-06-08 02:43:00,1.77957,1.77982,1.77955,1.77982,8000000.0
2007-06-08 02:44:00,1.77983,1.77984,1.77966,1.77966,10000000.0
2007-06-08 02:45:00,1.77993,1.77993,1.77964,1.77981,10000000.0
2007-06-08 02:46:00,1.77923,1.77935,1.779,1.779,8000000.0
2007-06-08 02:47:00,1.77875,1.77875,1.77852,1.77854,8000000.0
2007-06-08 02:48:00,1.7784,1.77844,1.77823,1.77829,11000000.0
2007-06-08 02:49:00,1.77871,1.77905,1.77841,1.77905,10000000.0
2007-06-08 02:50:00,1.77938,1.77998,1.77938,1.77998,8000000.0
2007-06-08 02:51:00,1.77984,1.78012,1.77984,1.78009,10000000.0
2007-06-08 02:52:00,1.78027,1.78064,1.78027,1.78062,5000000.0
2007-06-08 02:53:00,1.78065,1.78074,1.78049,1.78074,8000000.0
2007-06-08 02:54:00,1.78049,1.78049,1.78001,1.78001,7000000.0
2007-06-08 02:55:00,1.77991,1.78034,1.77991,1.78034,8000000.0
2007-06-08 02:56:00,1.78024,1.78075,1.78018,1.78075,7000000.0
2007-06-08 02:57:00,1.78065,1.78134,1.78065,1.78096,8000000.0
2007-06-08 02:58:00,1.78064,1.78106,1.78064,1.78102,12000000.0
2007-06-08 02:59:00,1.78119,1.78119,1.78025,1.78025,19000000.0
2007-06-08 03:00:00,1.78045,1.78055,1.78043,1.78043,7000000.0
2007-06-08 03:01:00,1.7806,1.7806,1.78042,1.78057,10000000.0
2007-06-08 03:02:00,1.78033,1.78069,1.78033,1.78041,8000000.0
2007-06-08 03:03:00,1.7801,1.78023,1.77852,1.77852,11000000.0
2007-06-08 03:04:00,1.77909,1.77956,1.77909,1.77956,7000000.0
2007-06-08 03:05:00,1.77951,1.77963,1.77939,1.77963,10000000.0
2007-06-08 03:06:00,1.77971,1.77983,1.77956,1.77956,11000000.0
2007-06-08 03:07:00,1.77931,1.77941,1.7791,1.7791,7000000.0
2007-06-08 03:08:00,1.77914,1.77982,1.77905,1.77982,8000000.0
2007-06-08 03:09:00,1.77975,1.77989,1.7796,1.77967,10000000.0
2007-06-08 03:10:00,1.78011,1.78016,1.77958,1.77978,10000000.0
2007-06-08 03:11:00,1.77983,1.77986,1.77973,1.77973,8000000.0
2007-06-08 03:12:00,1.77985,1.77985,1.77968,1.77968,7000000.0
2007-06-08 03:13:00,1.77966,1.77987,1.77966,1.77987,10000000.0
2007-06-08 03:14:00,1.77986,1.77986,1.7793,1.7793,7000000.0
2007-06-08 03:15:00,1.77933,1.77957,1.77878,1.77957,11000000.0
2007-06-08 03:16:00,1.77923,1.77957,1.77923,1.77957,7000000.0
2007-06-08 03:17:00,1.77943,1.77953,1.77937,1.7794,8000000.0
2007-06-08 03:18:00,1.7792,1.77968,1.7792,1.7796,8000000.0
2007-06-08 03:19:00,1.77972,1.77972,1.77902,1.77902,7000000.0
2007-06-08 03:20:00,1.77967,1.77967,1.77943,1.77943,7000000.0
2007-06-08 03:21:00,1.77965,1.77979,1.77955,1.77962,7000000.0
2007-06-08 03:22:00,1.77967,1.77975,1.77963,1.77973,4000000.0
2007-06-08 03:23:00,1.77974,1.77985,1.77974,1.77981,4000000.0
2007-06-08 03:24:00,1.77995,1.78004,1.77995,1.77998,7000000.0
2007-06-08 03:25:00,1.77996,1.77999,1.77979,1.77983,23000000.0
2007-06-08 03:26:00,1.77951,1.77951,1.77927,1.77945,8000000.0
2007-06-08 03:27:00,1.77949,1.77965,1.77921,1.77953,7000000.0
2007-06-08 03:28:00,1.77956,1.77993,1.77956,1.77993,7000000.0
2007-06-08 03:29:00,1.78014,1.78029,1.78011,1.78019,7000000.0
2007-06-08 03:30:00,1.78038,1.78038,1.78011,1.78011,8000000.0
2007-06-08 03:31:00,1.77972,1.78014,1.77972,1.77995,8000000.0
2007-06-08 03:32:00,1.77988,1.77988,1.77966,1.77966,10000000.0
2007-06-08 03:33:00,1.77982,1.78004,1.77971,1.78004,7000000.0
2007-06-08 03:34:00,1.77983,1.77983,1.77967,1.77969,11000000.0
2007-06-08 03:35:00,1.77971,1.77984,1.77963,1.77969,8000000.0
2007-06-08 03:36:00,1.7798,1.77983,1.77948,1.77948,7000000.0
2007-06-08 03:37:00,1.77927,1.77943,1.77927,1.7793,8000000.0
2007-06-08 03:38:00,1.77945,1.77953,1.77945,1.77953,2000000.0
2007-06-08 03:39:00,1.77942,1.77955,1.77929,1.77955,9000000.0
2007-06-08 03:40:00,1.77961,1.77961,1.77919,1.77921,11000000.0
2007-06-08 03:41:00,1.77911,1.77981,1.77911,1.77981,8000000.0
2007-06-08 03:42:00,1.78008,1.78025,1.78008,1.7801,7000000.0
2007-06-08 03:43:00,1.7798,1.78018,1.77949,1.78018,9000000.0
2007-06-08 03:44:00,1.7802,1.7802,1.78011,1.78011,2000000.0
2007-06-08 03:45:00,1.78008,1.78022,1.77999,1.78013,7000000.0
2007-06-08 03:46:00,1.78003,1.78017,1.78003,1.78017,3000000.0
2007-06-08 03:47:00,1.78005,1.78031,1.78,1.78031,9000000.0
2007-06-08 03:48:00,1.7801,1.78012,1.77995,1.78006,11000000.0
2007-06-08 03:49:00,1.77959,1.77963,1.77949,1.77949,23000000.0
2007-06-08 03:50:00,1.77968,1.77971,1.77926,1.77926,9000000.0
2007-06-08 03:51:00,1.77939,1.77943,1.77925,1.77925,8000000.0
2007-06-08 03:52:00,1.77946,1.77961,1.77931,1.77955,9000000.0
2007-06-08 03:53:00,1.77925,1.77925,1.77901,1.77912,8000000.0
2007-06-08 03:54:00,1.77908,1.77908,1.77844,1.77904,9000000.0
2007-06-08 03:55:00,1.77875,1.77892,1.77875,1.77892,10000000.0
2007-06-08 03:56:00,1.7792,1.7792,1.77865,1.77903,11000000.0
2007-06-08 03:57:00,1.77843,1.77843,1.77824,1.77839,9000000.0
2007-06-08 03:58:00,1.77878,1.7789,1.77871,1.7789,8000000.0
2007-06-08 03:59:00,1.77886,1.77933,1.77873,1.77933,7000000.0
2007-06-08 04:00:00,1.77979,1.77996,1.77964,1.7798,18000000.0
2007-06-08 04:01:00,1.77979,1.77998,1.77971,1.77971,8000000.0
2007-06-08 04:02:00,1.77989,1.77989,1.77942,1.7795,6000000.0
2007-06-08 04:03:00,1.77931,1.7794,1.77904,1.77912,12000000.0
2007-06-08 04:04:00,1.77924,1.77924,1.77866,1.77866,9000000.0
2007-06-08 04:05:00,1.77861,1.779,1.77861,1.77872,7000000.0
2007-06-08 04:06:00,1.7791,1.77912,1.77855,1.77858,10000000.0
2007-06-08 04:07:00,1.77843,1.77843,1.77822,1.77843,7000000.0
2007-06-08 04:08:00,1.77855,1.77868,1.77829,1.77868,8000000.0
2007-06-08 04:09:00,1.77849,1.77849,1.77824,1.77827,8000000.0
2007-06-08 04:10:00,1.77808,1.77863,1.77808,1.77859,8000000.0
2007-06-08 04:11:00,1.77806,1.77806,1.77737,1.77737,8000000.0
2007-06-08 04:12:00,1.7768,1.7768,1.77641,1.77645,7000000.0
2007-06-08 04:13:00,1.77625,1.77625,1.77607,1.77613,8000000.0
2007-06-08 04:14:00,1.77656,1.77665,1.77655,1.77655,6000000.0
2007-06-08 04:15:00,1.77677,1.77712,1.77677,1.77694,8000000.0
2007-06-08 04:16:00,1.77714,1.77715,1.77699,1.77715,7000000.0
2007-06-08 04:17:00,1.77662,1.77669,1.7766,1.77662,19000000.0
2007-06-08 04:18:00,1.77683,1.77688,1.77681,1.77687,8000000.0
2007-06-08 04:19:00,1.77663,1.77699,1.77663,1.77699,21000000.0
2007-06-08 04:20:00,1.77727,1.77751,1.77727,1.77741,11000000.0
2007-06-08 04:21:00,1.77782,1.77782,1.77768,1.77768,8000000.0
2007-06-08 04:22:00,1.77803,1.77822,1.778,1.778,8000000.0
2007-06-08 04:23:00,1.77809,1.77809,1.77755,1.77756,9000000.0
2007-06-08 04:24:00,1.77741,1.77765,1.77741,1.77758,12000000.0
2007-06-08 04:25:00,1.77778,1.7779,1.77772,1.77772,5000000.0
2007-06-08 04:26:00,1.778,1.77826,1.778,1.77825,8000000.0
2007-06-08 04:27:00,1.77816,1.77859,1.77816,1.77859,9000000.0
2007-06-08 04:28:00,1.77856,1.77856,1.7784,1.77851,14000000.0
2007-06-08 04:29:00,1.77859,1.77859,1.77843,1.77843,16000000.0
2007-06-08 04:30:00,1.77834,1.77834,1.77808,1.77808,25000000.0
2007-06-08 04:31:00,1.77814,1.77829,1.77812,1.77813,8000000.0
2007-06-08 04:32:00,1.77812,1.77832,1.77809,1.77832,8000000.0
2007-06-08 04:33:00,1.77836,1.77843,1.77825,1.77843,5000000.0
2007-06-08 04:34:00,1.77885,1.77904,1.77885,1.77895,10000000.0
2007-06-08 04:35:00,1.77887,1.77903,1.77884,1.77886,9000000.0
2007-06-08 04:36:00,1.77898,1.77906,1.77816,1.77816,7000000.0
2007-06-08 04:37:00,1.77884,1.77905,1.77866,1.77866,7000000.0
2007-06-08 04:38:00,1.77879,1.7788,1.77879,1.7788,2000000.0
2007-06-08 04:39:00,1.77883,1.77883,1.77847,1.77847,9000000.0
2007-06-08 04:40:00,1.77862,1.77862,1.77814,1.7786,9000000.0
2007-06-08 04:41:00,1.77861,1.77861,1.77851,1.77851,2000000.0
2007-06-08 04:42:00,1.77858,1.77877,1.77858,1.77872,7000000.0
2007-06-08 04:43:00,1.77859,1.7786,1.77832,1.7786,5000000.0
2007-06-08 04:44:00,1.7786,1.77869,1.7786,1.77869,8000000.0
2007-06-08 04:45:00,1.7789,1.77916,1.77876,1.77876,9000000.0
2007-06-08 04:46:00,1.77849,1.77892,1.77849,1.77892,7000000.0
2007-06-08 04:47:00,1.77901,1.77906,1.7789,1.7789,8000000.0
2007-06-08 04:48:00,1.77875,1.77898,1.77875,1.77896,8000000.0
2007-06-08 04:49:00,1.77875,1.77886,1.77856,1.77858,8000000.0
2007-06-08 04:50:00,1.77835,1.77835,1.77819,1.77819,7000000.0
2007-06-08 04:51:00,1.77819,1.77834,1.77819,1.77834,15000000.0
2007-06-08 04:52:00,1.7784,1.7784,1.77788,1.77788,8000000.0
2007-06-08 04:53:00,1.77761,1.77795,1.77744,1.77744,8000000.0
2007-06-08 04:54:00,1.77749,1.77778,1.77749,1.77769,11000000.0
2007-06-08 04:55:00,1.77782,1.77803,1.77779,1.77789,9000000.0
2007-06-08 04:56:00,1.77785,1.77785,1.77773,1.77773,12000000.0
2007-06-08 04:57:00,1.77778,1.77778,1.77757,1.77757,7000000.0
2007-06-08 04:58:00,1.77781,1.77792,1.77729,1.77792,9000000.0
2007-06-08 04:59:00,1.77796,1.77814,1.77796,1.77814,12000000.0
2007-06-08 05:00:00,1.7781,1.77837,1.77801,1.77837,9000000.0
2007-06-08 05:01:00,1.7785,1.77868,1.77844,1.77859,7000000.0
2007-06-08 05:02:00,1.77889,1.77889,1.77865,1.77865,7000000.0
2007-06-08 05:03:00,1.77873,1.77912,1.77873,1.77912,8000000.0
2007-06-08 05:04:00,1.77906,1.77933,1.77906,1.77931,8000000.0
2007-06-08 05:05:00,1.77906,1.77942,1.77906,1.77942,7000000.0
2007-06-08 05:06:00,1.77907,1.77907,1.77886,1.77886,8000000.0
2007-06-08 05:07:00,1.77872,1.77872,1.77855,1.77855,10000000.0
2007-06-08 05:08:00,1.77852,1.77858,1.77842,1.77858,7000000.0
2007-06-08 05:09:00,1.7785,1.779,1.7785,1.779,16000000.0
2007-06-08 05:10:00,1.77904,1.77905,1.77896,1.77905,12000000.0
2007-06-08 05:11:00,1.77909,1.77913,1.77889,1.77889,11000000.0
2007-06-08 05:12:00,1.77885,1.77902,1.77884,1.77902,16000000.0
2007-06-08 05:13:00,1.77897,1.77897,1.77852,1.77852,9000000.0
2007-06-08 05:14:00,1.77906,1.77906,1.77893,1.77905,12000000.0
2007-06-08 05:15:00,1.77831,1.77878,1.77831,1.77878,8000000.0
2007-06-08 05:16:00,1.77937,1.7795,1.7792,1.7795,11000000.0
2007-06-08 05:17:00,1.77971,1.77997,1.7795,1.77997,9000000.0
2007-06-08 05:18:00,1.78008,1.78034,1.78003,1.78003,16000000.0
2007-06-08 05:19:00,1.78011,1.78037,1.78011,1.78037,9000000.0
2007-06-08 05:20:00,1.78013,1.78013,1.77958,1.77991,11000000.0
2007-06-08 05:21:00,1.7803,1.7803,1.77964,1.77964,10000000.0
2007-06-08 05:22:00,1.77907,1.77922,1.77893,1.77893,28000000.0
2007-06-08 05:23:00,1.77884,1.77916,1.77884,1.77903,7000000.0
2007-06-08 05:24:00,1.7788,1.77895,1.77856,1.77895,8000000.0
2007-06-08 05:25:00,1.77886,1.77904,1.77872,1.77886,47000000.0
2007-06-08 05:26:00,1.77904,1.77922,1.7787,1.77878,38000000.0
2007-06-08 05:27:00,1.77881,1.77903,1.77862,1.77903,7000000.0
2007-06-08 05:28:00,1.77887,1.77898,1.77881,1.77897,22000000.0
2007-06-08 05:29:00,1.77912,1.77921,1.77889,1.77911,11000000.0
2007-06-08 05:30:00,1.77898,1.7791,1.77898,1.77906,7000000.0
2007-06-08 05:31:00,1.77897,1.77935,1.77897,1.77935,8000000.0
2007-06-08 05:32:00,1.77952,1.77955,1.77941,1.77955,10000000.0
2007-06-08 05:33:00,1.77974,1.77992,1.77952,1.77992,10000000.0
2007-06-08 05:34:00,1.77962,1.77965,1.77951,1.77951,8000000.0
2007-06-08 05:35:00,1.77944,1.77963,1.77944,1.77952,10000000.0
2007-06-08 05:36:00,1.77963,1.77976,1.77958,1.77958,15000000.0
2007-06-08 05:37:00,1.77906,1.77958,1.77901,1.77958,7000000.0
2007-06-08 05:38:00,1.77958,1.77979,1.77958,1.77979,11000000.0
2007-06-08 05:39:00,1.77989,1.77992,1.77939,1.77969,7000000.0
2007-06-08 05:40:00,1.77962,1.77976,1.77957,1.77976,9000000.0
2007-06-08 05:41:00,1.77934,1.77934,1.77909,1.77919,9000000.0
2007-06-08 05:42:00,1.77908,1.77908,1.77859,1.77859,16000000.0
2007-06-08 05:43:00,1.77853,1.77875,1.77804,1.77804,7000000.0
2007-06-08 05:44:00,1.77806,1.77806,1.77789,1.77789,9000000.0
2007-06-08 05:45:00,1.77809,1.77849,1.77799,1.77799,13000000.0
2007-06-08 05:46:00,1.77815,1.77834,1.77813,1.77834,10000000.0
2007-06-08 05:47:00,1.77832,1.77832,1.77801,1.77801,15000000.0
2007-06-08 05:48:00,1.77818,1.77853,1.77816,1.77853,8000000.0
2007-06-08 05:49:00,1.77874,1.77918,1.77874,1.77918,4000000.0
2007-06-08 05:50:00,1.77918,1.77918,1.77902,1.77916,13000000.0
2007-06-08 05:51:00,1.77926,1.77926,1.77907,1.77922,6000000.0
2007-06-08 05:52:00,1.77942,1.77945,1.7794,1.77945,15000000.0
2007-06-08 05:53:00,1.77947,1.77947,1.7792,1.77929,8000000.0
2007-06-08 05:54:00,1.77935,1.77944,1.77935,1.77944,2000000.0
2007-06-08 05:55:00,1.77925,1.77949,1.77912,1.77919,11000000.0
2007-06-08 05:56:00,1.77899,1.77903,1.77883,1.77903,9000000.0
2007-06-08 05:57:00,1.7789,1.7789,1.77877,1.77877,11000000.0
2007-06-08 05:58:00,1.77879,1.77879,1.7786,1.77867,6000000.0
2007-06-08 05:59:00,1.77858,1.77872,1.77857,1.77868,12000000.0
2007-06-08 06:00:00,1.77864,1.77908,1.77864,1.77889,25000000.0
2007-06-08 06:01:00,1.77912,1.77921,1.77911,1.77918,6000000.0
2007-06-08 06:02:00,1.77871,1.77885,1.77871,1.77871,13000000.0
2007-06-08 06:03:00,1.77916,1.77916,1.77892,1.77892,6000000.0
2007-06-08 06:04:00,1.77885,1.77894,1.77875,1.7788,11000000.0
2007-06-08 06:05:00,1.77824,1.77824,1.77808,1.77808,9000000.0
2007-06-08 06:06:00,1.77708,1.77759,1.77708,1.77757,8000000.0
2007-06-08 06:07:00,1.77758,1.7777,1.77745,1.77751,7000000.0
2007-06-08 06:08:00,1.77734,1.7777,1.77734,1.7777,8000000.0
2007-06-08 06:09:00,1.77754,1.77765,1.77746,1.77765,10000000.0
2007-06-08 06:10:00,1.77739,1.77797,1.77734,1.77767,8000000.0
2007-06-08 06:11:00,1.7779,1.7779,1.77753,1.77759,7000000.0
2007-06-08 06:12:00,1.77779,1.7782,1.77779,1.77808,10000000.0
2007-06-08 06:13:00,1.77793,1.77793,1.77779,1.77779,15000000.0
2007-06-08 06:14:00,1.77794,1.77794,1.77763,1.77786,7000000.0
2007-06-08 06:15:00,1.77807,1.77819,1.77803,1.77806,18000000.0
2007-06-08 06:16:00,1.77823,1.77823,1.77806,1.77806,11000000.0
2007-06-08 06:17:00,1.77809,1.77828,1.77806,1.77806,7000000.0
2007-06-08 06:18:00,1.77802,1.77822,1.77788,1.77807,7000000.0
2007-06-08 06:19:00,1.77818,1.7784,1.77781,1.77811,12000000.0
2007-06-08 06:20:00,1.77827,1.77839,1.77823,1.77839,18000000.0
2007-06-08 06:21:00,1.77863,1.77886,1.77853,1.77866,26000000.0
2007-06-08 06:22:00,1.77865,1.7788,1.77856,1.77878,11000000.0
2007-06-08 06:23:00,1.77881,1.77881,1.7786,1.77868,11000000.0
2007-06-08 06:24:00,1.77863,1.7788,1.77862,1.7788,11000000.0
2007-06-08 06:26:00,1.77897,1.77911,1.77897,1.77898,6000000.0
2007-06-08 06:27:00,1.7787,1.7787,1.77837,1.77852,8000000.0
2007-06-08 06:28:00,1.77857,1.77873,1.77857,1.77866,7000000.0
2007-06-08 06:29:00,1.77868,1.77868,1.77859,1.77859,9000000.0
2007-06-08 06:30:00,1.7784,1.77853,1.77838,1.77838,8000000.0
2007-06-08 06:31:00,1.77835,1.77853,1.77835,1.77849,20000000.0
2007-06-08 06:32:00,1.77844,1.77844,1.77807,1.77832,31000000.0
2007-06-08 06:33:00,1.7785,1.77852,1.77828,1.77828,5000000.0
2007-06-08 06:34:00,1.77839,1.77854,1.77828,1.77834,6000000.0
2007-06-08 06:35:00,1.77814,1.77818,1.778,1.77811,11000000.0
2007-06-08 06:36:00,1.77821,1.77835,1.77808,1.77808,10000000.0
2007-06-08 06:37:00,1.77832,1.77832,1.77777,1.77777,7000000.0
2007-06-08 06:38:00,1.77787,1.77787,1.77764,1.77778,8000000.0
2007-06-08 06:39:00,1.77792,1.77809,1.77792,1.77809,12000000.0
2007-06-08 06:40:00,1.77825,1.77835,1.77823,1.77823,4000000.0
2007-06-08 06:41:00,1.77831,1.77837,1.77829,1.77829,7000000.0
2007-06-08 06:42:00,1.77756,1.7781,1.77756,1.77805,7000000.0
2007-06-08 06:43:00,1.77736,1.77787,1.77736,1.77785,9000000.0
2007-06-08 06:44:00,1.778,1.77807,1.77722,1.77722,11000000.0
2007-06-08 06:45:00,1.77702,1.77704,1.77693,1.77693,8000000.0
2007-06-08 06:46:00,1.77837,1.77837,1.77829,1.77832,8000000.0
2007-06-08 06:47:00,1.77707,1.7771,1.7752,1.7771,10000000.0
2007-06-08 06:48:00,1.77841,1.77855,1.77841,1.7785,8000000.0
2007-06-08 06:49:00,1.77852,1.7786,1.77849,1.7785,8000000.0
2007-06-08 06:50:00,1.77742,1.77804,1.77742,1.77747,9000000.0
2007-06-08 06:51:00,1.77784,1.7779,1.77745,1.77745,11000000.0
2007-06-08 06:52:00,1.77833,1.77833,1.77809,1.77809,3000000.0
2007-06-08 06:53:00,1.77807,1.77807,1.77785,1.77798,8000000.0
2007-06-08 06:54:00,1.77804,1.77806,1.77794,1.77797,11000000.0
2007-06-08 06:55:00,1.77801,1.77802,1.77801,1.77802,2000000.0
2007-06-08 06:56:00,1.77841,1.77858,1.77834,1.77834,13000000.0
2007-06-08 06:57:00,1.77816,1.77825,1.77811,1.77811,5000000.0
2007-06-08 06:58:00,1.77832,1.77838,1.77829,1.77834,16000000.0
2007-06-08 06:59:00,1.77837,1.77837,1.77807,1.77807,11000000.0
2007-06-08 07:00:00,1.7781,1.7782,1.7781,1.77813,8000000.0
2007-06-08 07:01:00,1.77819,1.77819,1.77812,1.77812,14000000.0
2007-06-08 07:02:00,1.77807,1.77819,1.77806,1.77814,18000000.0
2007-06-08 07:03:00,1.778,1.77809,1.77787,1.77809,8000000.0
2007-06-08 07:04:00,1.77797,1.77798,1.7776,1.7776,8000000.0
2007-06-08 07:05:00,1.77775,1.778,1.77775,1.77779,10000000.0
2007-06-08 07:06:00,1.77795,1.77817,1.77795,1.77817,8000000.0
2007-06-08 07:07:00,1.77799,1.77812,1.77775,1.77775,15000000.0
2007-06-08 07:08:00,1.77778,1.77817,1.77775,1.77815,18000000.0
2007-06-08 07:09:00,1.77821,1.77823,1.77807,1.77812,7000000.0
2007-06-08 07:10:00,1.77821,1.77838,1.77821,1.77838,18000000.0
2007-06-08 07:11:00,1.77824,1.77828,1.77783,1.77783,11000000.0
2007-06-08 07:12:00,1.77774,1.77792,1.77774,1.77792,11000000.0
2007-06-08 07:13:00,1.77799,1.77812,1.77796,1.77796,9000000.0
2007-06-08 07:14:00,1.77764,1.77781,1.77745,1.77745,12000000.0
2007-06-08 07:15:00,1.77681,1.77709,1.77681,1.77706,7000000.0
2007-06-08 07:16:00,1.7769,1.77695,1.7769,1.77691,12000000.0
2007-06-08 07:17:00,1.77705,1.77736,1.77703,1.77736,15000000.0
2007-06-08 07:18:00,1.7777,1.77786,1.7777,1.77786,8000000.0
2007-06-08 07:19:00,1.7778,1.77786,1.77747,1.77747,8000000.0
2007-06-08 07:20:00,1.77756,1.77761,1.77748,1.77758,9000000.0
2007-06-08 07:21:00,1.77772,1.77776,1.77759,1.77772,10000000.0
2007-06-08 07:22:00,1.77789,1.77791,1.77698,1.77698,7000000.0
2007-06-08 07:23:00,1.77778,1.77789,1.77753,1.77789,11000000.0
2007-06-08 07:24:00,1.7776,1.77775,1.77752,1.77755,23000000.0
2007-06-08 07:25:00,1.77736,1.7774,1.77726,1.77726,28000000.0
2007-06-08 07:26:00,1.77746,1.77778,1.7773,1.77778,14000000.0
2007-06-08 07:27:00,1.7777,1.77776,1.77761,1.77768,20000000.0
2007-06-08 07:28:00,1.7777,1.7777,1.77757,1.77758,17000000.0
2007-06-08 07:29:00,1.77759,1.77779,1.77754,1.77775,27000000.0
2007-06-08 07:30:00,1.77757,1.77776,1.77749,1.77751,20000000.0
2007-06-08 07:31:00,1.77762,1.77794,1.77762,1.7779,7000000.0
2007-06-08 07:32:00,1.77816,1.77861,1.77816,1.77848,11000000.0
2007-06-08 07:33:00,1.77853,1.77853,1.77828,1.7783,22000000.0
2007-06-08 07:34:00,1.77859,1.77949,1.77859,1.77901,16000000.0
2007-06-08 07:35:00,1.77928,1.77955,1.77922,1.77922,15000000.0
2007-06-08 07:36:00,1.77921,1.77921,1.77896,1.77896,8000000.0
2007-06-08 07:37:00,1.77888,1.77888,1.77872,1.77874,12000000.0
2007-06-08 07:38:00,1.77867,1.77892,1.77867,1.77892,7000000.0
2007-06-08 07:39:00,1.77859,1.77889,1.77859,1.77881,14000000.0
2007-06-08 07:40:00,1.77905,1.77905,1.77868,1.77868,9000000.0
2007-06-08 07:41:00,1.77873,1.77891,1.77859,1.77859,24000000.0
2007-06-08 07:42:00,1.77856,1.77892,1.77835,1.77872,7000000.0
2007-06-08 07:43:00,1.77859,1.7788,1.77844,1.7788,22000000.0
2007-06-08 07:44:00,1.77893,1.77896,1.77885,1.77888,10000000.0
2007-06-08 07:45:00,1.77889,1.77892,1.77865,1.77865,15000000.0
2007-06-08 07:46:00,1.77881,1.77881,1.77846,1.77863,17000000.0
2007-06-08 07:47:00,1.77853,1.77853,1.77844,1.77849,15000000.0
2007-06-08 07:48:00,1.77904,1.77944,1.77904,1.77935,10000000.0
2007-06-08 07:49:00,1.77945,1.77945,1.77904,1.77937,8000000.0
2007-06-08 07:50:00,1.77962,1.77979,1.77962,1.77973,17000000.0
2007-06-08 07:51:00,1.77986,1.78013,1.77966,1.78004,15000000.0
2007-06-08 07:52:00,1.78012,1.78038,1.78012,1.78037,29000000.0
2007-06-08 07:53:00,1.78041,1.78044,1.78023,1.78044,13000000.0
2007-06-08 07:54:00,1.78046,1.78066,1.78024,1.78024,23000000.0
2007-06-08 07:55:00,1.78049,1.78067,1.78034,1.78049,27000000.0
2007-06-08 07:56:00,1.78036,1.78036,1.7802,1.78024,18000000.0
2007-06-08 07:57:00,1.78016,1.78018,1.77998,1.78003,20000000.0
2007-06-08 07:58:00,1.78009,1.78071,1.78009,1.78071,13000000.0
2007-06-08 07:59:00,1.78029,1.78044,1.78008,1.78044,23000000.0
2007-06-08 08:00:00,1.78035,1.7804,1.78018,1.78018,31000000.0
2007-06-08 08:01:00,1.78038,1.78062,1.78038,1.7805,13000000.0
2007-06-08 08:02:00,1.78053,1.78115,1.78053,1.78115,12000000.0
2007-06-08 08:03:00,1.78121,1.78121,1.78094,1.78116,20000000.0
2007-06-08 08:04:00,1.78121,1.78123,1.78093,1.78123,30000000.0
2007-06-08 08:05:00,1.78121,1.78121,1.78062,1.78062,9000000.0
2007-06-08 08:06:00,1.78062,1.78062,1.78023,1.78023,21000000.0
2007-06-08 08:07:00,1.78023,1.78027,1.78009,1.78024,15000000.0
2007-06-08 08:08:00,1.78014,1.78056,1.77834,1.78056,7000000.0
2007-06-08 08:09:00,1.78075,1.78079,1.7806,1.78079,23000000.0
2007-06-08 08:10:00,1.7805,1.7805,1.77989,1.78027,27000000.0
2007-06-08 08:11:00,1.7804,1.7806,1.78036,1.7804,18000000.0
2007-06-08 08:12:00,1.78032,1.7805,1.78032,1.78049,22000000.0
2007-06-08 08:13:00,1.78058,1.78158,1.78058,1.78158,18000000.0
2007-06-08 08:14:00,1.78145,1.78225,1.78145,1.78181,33000000.0
2007-06-08 08:15:00,1.78166,1.78166,1.781,1.781,21000000.0
2007-06-08 08:16:00,1.78113,1.78144,1.78113,1.78144,21000000.0
2007-06-08 08:17:00,1.7815,1.7815,1.78116,1.78119,19000000.0
2007-06-08 08:18:00,1.78155,1.7819,1.78155,1.7819,17000000.0
2007-06-08 08:19:00,1.78183,1.78202,1.78169,1.78169,16000000.0
2007-06-08 08:20:00,1.78179,1.7821,1.78176,1.7821,13000000.0
2007-06-08 08:21:00,1.78215,1.78228,1.78215,1.78217,8000000.0
2007-06-08 08:22:00,1.78238,1.78238,1.78201,1.78222,26000000.0
2007-06-08 08:23:00,1.78229,1.78258,1.78229,1.78258,16000000.0
2007-06-08 08:24:00,1.78294,1.78312,1.78283,1.78307,28000000.0
2007-06-08 08:25:00,1.78257,1.78289,1.78252,1.78272,49000000.0
2007-06-08 08:26:00,1.78275,1.78289,1.78274,1.78286,14000000.0
2007-06-08 08:27:00,1.78318,1.78335,1.78311,1.78315,31000000.0
2007-06-08 08:28:00,1.78342,1.78391,1.78342,1.78372,28000000.0
2007-06-08 08:29:00,1.78409,1.78437,1.78402,1.78424,32000000.0
2007-06-08 08:30:00,1.78381,1.78406,1.78373,1.78406,28000000.0
2007-06-08 08:31:00,1.78411,1.78411,1.78377,1.78377,40000000.0
2007-06-08 08:32:00,1.7838,1.78395,1.78364,1.78377,51000000.0
2007-06-08 08:33:00,1.78346,1.78347,1.78316,1.78316,48000000.0
2007-06-08 08:34:00,1.78299,1.78299,1.7826,1.78262,49000000.0
2007-06-08 08:35:00,1.78249,1.78264,1.78237,1.78239,39000000.0
2007-06-08 08:36:00,1.78223,1.78223,1.78158,1.78166,12000000.0
2007-06-08 08:37:00,1.78175,1.78241,1.78173,1.78241,25000000.0
2007-06-08 08:38:00,1.78264,1.7828,1.78245,1.7828,21000000.0
2007-06-08 08:39:00,1.78266,1.78278,1.78262,1.78262,23000000.0
2007-06-08 08:40:00,1.78261,1.78269,1.78244,1.78251,36000000.0
2007-06-08 08:41:00,1.78267,1.78279,1.78267,1.78279,30000000.0
2007-06-08 08:42:00,1.78301,1.78332,1.78301,1.78332,17000000.0
2007-06-08 08:43:00,1.78321,1.78342,1.78321,1.78324,23000000.0
2007-06-08 08:44:00,1.78356,1.78366,1.78326,1.78366,17000000.0
2007-06-08 08:45:00,1.78359,1.78392,1.78359,1.78383,37000000.0
2007-06-08 08:46:00,1.78395,1.78438,1.78376,1.78438,23000000.0
2007-06-08 08:47:00,1.78432,1.7845,1.78419,1.78419,25000000.0
2007-06-08 08:48:00,1.78418,1.78418,1.78326,1.78338,36000000.0
2007-06-08 08:49:00,1.783,1.783,1.78214,1.78214,27000000.0
2007-06-08 08:50:00,1.78149,1.78149,1.78061,1.78061,56000000.0
2007-06-08 08:51:00,1.78039,1.78059,1.78024,1.78024,32000000.0
2007-06-08 08:52:00,1.78054,1.78138,1.78054,1.78126,39000000.0
2007-06-08 08:53:00,1.78127,1.78127,1.7805,1.7805,63000000.0
2007-06-08 08:54:00,1.78086,1.78129,1.78076,1.78129,42000000.0
2007-06-08 08:55:00,1.7816,1.7816,1.78117,1.78127,55000000.0
2007-06-08 08:56:00,1.78146,1.78168,1.78138,1.78157,21000000.0
2007-06-08 08:57:00,1.78202,1.78209,1.78176,1.78176,23000000.0
2007-06-08 08:58:00,1.78199,1.78219,1.78191,1.78191,18000000.0
2007-06-08 08:59:00,1.78189,1.78192,1.7818,1.78181,12000000.0
2007-06-08 09:00:00,1.78173,1.78184,1.78162,1.78184,26000000.0
2007-06-08 09:01:00,1.78148,1.78148,1.78109,1.78109,19000000.0
2007-06-08 09:02:00,1.78092,1.78092,1.78069,1.78076,15000000.0
2007-06-08 09:03:00,1.78073,1.78092,1.78064,1.78064,16000000.0
2007-06-08 09:04:00,1.78057,1.78072,1.78033,1.7806,22000000.0
2007-06-08 09:05:00,1.78077,1.78077,1.78046,1.78046,11000000.0
2007-06-08 09:06:00,1.78028,1.78028,1.77991,1.78025,31000000.0
2007-06-08 09:07:00,1.77998,1.78017,1.77993,1.78002,33000000.0
2007-06-08 09:08:00,1.77966,1.77966,1.77928,1.77928,17000000.0
2007-06-08 09:09:00,1.77913,1.77951,1.77913,1.77951,37000000.0
2007-06-08 09:10:00,1.77927,1.77941,1.7792,1.77936,31000000.0
2007-06-08 09:11:00,1.77937,1.77937,1.7792,1.7792,26000000.0
2007-06-08 09:12:00,1.77918,1.7799,1.77918,1.7799,41000000.0
2007-06-08 09:13:00,1.78024,1.78057,1.77988,1.77988,61000000.0
2007-06-08 09:14:00,1.77974,1.77998,1.77974,1.77994,57000000.0
2007-06-08 09:15:00,1.78017,1.78017,1.77988,1.77997,33000000.0
2007-06-08 09:16:00,1.77983,1.78022,1.77976,1.78022,39000000.0
2007-06-08 09:17:00,1.78014,1.78014,1.77977,1.77977,40000000.0
2007-06-08 09:18:00,1.78013,1.78109,1.78013,1.78097,68000000.0
2007-06-08 09:19:00,1.78099,1.78099,1.78068,1.78097,52000000.0
2007-06-08 09:20:00,1.78095,1.7812,1.78095,1.78114,37000000.0
2007-06-08 09:21:00,1.7816,1.78196,1.7816,1.78174,61000000.0
2007-06-08 09:22:00,1.78178,1.78195,1.7817,1.78184,63000000.0
2007-06-08 09:23:00,1.78201,1.7824,1.78201,1.7824,65000000.0
2007-06-08 09:24:00,1.78226,1.78282,1.78226,1.78267,47000000.0
2007-06-08 09:25:00,1.78245,1.78245,1.78215,1.78238,32000000.0
2007-06-08 09:26:00,1.78231,1.78315,1.78231,1.78315,29000000.0
2007-06-08 09:27:00,1.78298,1.783,1.78257,1.78257,55000000.0
2007-06-08 09:28:00,1.78221,1.78221,1.78167,1.78167,46000000.0
2007-06-08 09:29:00,1.78135,1.78135,1.78091,1.78096,32000000.0
2007-06-08 09:30:00,1.78129,1.78135,1.78108,1.78135,24000000.0
2007-06-08 09:31:00,1.78104,1.78112,1.78099,1.781,18000000.0
2007-06-08 09:32:00,1.78127,1.782,1.78127,1.782,35000000.0
2007-06-08 09:33:00,1.78243,1.78261,1.78194,1.78208,43000000.0
2007-06-08 09:34:00,1.78188,1.78196,1.78179,1.78195,31000000.0
2007-06-08 09:35:00,1.78203,1.78205,1.78174,1.78174,47000000.0
2007-06-08 09:36:00,1.78189,1.78198,1.78163,1.78163,34000000.0
2007-06-08 09:37:00,1.78182,1.78182,1.78121,1.78121,49000000.0
2007-06-08 09:38:00,1.78085,1.78085,1.78063,1.78082,37000000.0
2007-06-08 09:39:00,1.78052,1.78077,1.78052,1.78077,61000000.0
2007-06-08 09:40:00,1.7806,1.7809,1.78045,1.78052,46000000.0
2007-06-08 09:41:00,1.78121,1.78145,1.78121,1.78136,33000000.0
2007-06-08 09:42:00,1.78157,1.78157,1.78134,1.78141,60000000.0
2007-06-08 09:43:00,1.78145,1.78145,1.78115,1.7812,66000000.0
2007-06-08 09:44:00,1.78165,1.78233,1.78165,1.78233,21000000.0
2007-06-08 09:45:00,1.78187,1.78205,1.78179,1.78179,22000000.0
2007-06-08 09:46:00,1.78179,1.78179,1.78149,1.78154,30000000.0
2007-06-08 09:47:00,1.78154,1.78189,1.78154,1.78188,24000000.0
2007-06-08 09:48:00,1.78189,1.78189,1.78172,1.78189,34000000.0
2007-06-08 09:49:00,1.78195,1.78212,1.78183,1.78185,26000000.0
2007-06-08 09:50:00,1.78185,1.78185,1.78158,1.78175,34000000.0
2007-06-08 09:51:00,1.78158,1.78173,1.78158,1.78168,56000000.0
2007-06-08 09:52:00,1.78196,1.78196,1.78173,1.78173,38000000.0
2007-06-08 09:53:00,1.7818,1.78186,1.78165,1.78165,32000000.0
2007-06-08 09:54:00,1.78165,1.78208,1.78165,1.78202,36000000.0
2007-06-08 09:55:00,1.78192,1.78236,1.78192,1.78217,38000000.0
2007-06-08 09:56:00,1.78228,1.78252,1.7822,1.7822,38000000.0
2007-06-08 09:57:00,1.7821,1.78235,1.78203,1.78235,30000000.0
2007-06-08 09:58:00,1.78247,1.7829,1.78247,1.7829,52000000.0
2007-06-08 09:59:00,1.78257,1.78257,1.78214,1.78214,32000000.0
2007-06-08 10:00:00,1.78219,1.78313,1.78213,1.78313,39000000.0
2007-06-08 10:01:00,1.78328,1.78336,1.78307,1.78307,44000000.0
2007-06-08 10:02:00,1.78322,1.7833,1.78306,1.78306,34000000.0
2007-06-08 10:03:00,1.78326,1.78326,1.78267,1.78267,47000000.0
2007-06-08 10:04:00,1.78211,1.78263,1.78211,1.78258,32000000.0
2007-06-08 10:05:00,1.78268,1.78314,1.78268,1.78314,32000000.0
2007-06-08 10:06:00,1.78329,1.78352,1.78301,1.78301,42000000.0
2007-06-08 10:07:00,1.78262,1.78338,1.78262,1.78325,51000000.0
2007-06-08 10:08:00,1.78314,1.7837,1.78314,1.78356,54000000.0
2007-06-08 10:09:00,1.78366,1.78403,1.78366,1.78403,53000000.0
2007-06-08 10:10:00,1.78463,1.78514,1.78463,1.78507,72000000.0
2007-06-08 10:11:00,1.78469,1.78469,1.78438,1.78442,61000000.0
2007-06-08 10:12:00,1.78438,1.78442,1.78404,1.78405,65000000.0
2007-06-08 10:13:00,1.78368,1.78394,1.78368,1.78385,56000000.0
2007-06-08 10:14:00,1.7836,1.7836,1.78338,1.78338,49000000.0
2007-06-08 10:15:00,1.78322,1.78322,1.78242,1.78242,46000000.0
2007-06-08 10:16:00,1.78257,1.78281,1.7825,1.78281,33000000.0
2007-06-08 10:17:00,1.78253,1.78253,1.78209,1.78212,37000000.0
2007-06-08 10:18:00,1.78241,1.78252,1.78218,1.78218,50000000.0
2007-06-08 10:19:00,1.78238,1.78238,1.78218,1.78227,59000000.0
2007-06-08 10:20:00,1.78217,1.78217,1.78185,1.782,41000000.0
2007-06-08 10:21:00,1.78201,1.78223,1.78201,1.78221,44000000.0
2007-06-08 10:22:00,1.78218,1.78236,1.78217,1.78236,47000000.0
2007-06-08 10:23:00,1.78208,1.7822,1.78165,1.78194,58000000.0
2007-06-08 10:24:00,1.78212,1.78212,1.78178,1.78178,43000000.0
2007-06-08 10:25:00,1.78195,1.78196,1.78177,1.78195,60000000.0
2007-06-08 10:26:00,1.7818,1.7818,1.78161,1.78169,64000000.0
2007-06-08 10:27:00,1.78193,1.78223,1.78193,1.78218,54000000.0
2007-06-08 10:28:00,1.78219,1.78219,1.78185,1.78185,62000000.0
2007-06-08 10:29:00,1.78176,1.78176,1.78156,1.78156,61000000.0
2007-06-08 10:30:00,1.7813,1.7813,1.78101,1.78101,36000000.0
2007-06-08 10:31:00,1.78075,1.78115,1.7807,1.78071,39000000.0
2007-06-08 10:32:00,1.78094,1.78122,1.7809,1.78092,44000000.0
2007-06-08 10:33:00,1.78098,1.78111,1.78084,1.78109,18000000.0
2007-06-08 10:34:00,1.78122,1.78122,1.78063,1.78077,20000000.0
2007-06-08 10:35:00,1.78086,1.78121,1.78075,1.78121,23000000.0
2007-06-08 10:36:00,1.78116,1.78116,1.78074,1.78096,32000000.0
2007-06-08 10:37:00,1.78082,1.78115,1.78075,1.78115,30000000.0
2007-06-08 10:38:00,1.7812,1.7812,1.78091,1.78091,26000000.0
2007-06-08 10:39:00,1.78082,1.78098,1.78076,1.78098,29000000.0
2007-06-08 10:40:00,1.78122,1.78122,1.78087,1.78095,19000000.0
2007-06-08 10:41:00,1.78117,1.78153,1.78117,1.78144,29000000.0
2007-06-08 10:42:00,1.78133,1.78137,1.78123,1.78137,38000000.0
2007-06-08 10:43:00,1.78145,1.78145,1.78136,1.78138,27000000.0
2007-06-08 10:44:00,1.78118,1.78142,1.78118,1.78142,26000000.0
2007-06-08 10:45:00,1.7813,1.7813,1.78071,1.78071,27000000.0
2007-06-08 10:46:00,1.78069,1.78132,1.78069,1.78132,35000000.0
2007-06-08 10:47:00,1.78093,1.78116,1.78092,1.78095,23000000.0
2007-06-08 10:48:00,1.78106,1.78125,1.78104,1.78125,44000000.0
2007-06-08 10:49:00,1.78136,1.78192,1.78124,1.78192,36000000.0
2007-06-08 10:50:00,1.78177,1.78177,1.7815,1.7816,47000000.0
2007-06-08 10:51:00,1.78155,1.78172,1.78153,1.78171,45000000.0
2007-06-08 10:52:00,1.78183,1.78186,1.78144,1.78157,33000000.0
2007-06-08 10:53:00,1.78161,1.78175,1.78148,1.78175,46000000.0
2007-06-08 10:54:00,1.78165,1.78166,1.78148,1.78164,35000000.0
2007-06-08 10:55:00,1.78159,1.78159,1.78121,1.78121,37000000.0
2007-06-08 10:56:00,1.78089,1.78094,1.78067,1.78083,33000000.0
2007-06-08 10:57:00,1.78074,1.78083,1.78046,1.78056,33000000.0
2007-06-08 10:58:00,1.78064,1.78064,1.78039,1.78039,26000000.0
2007-06-08 10:59:00,1.78036,1.7809,1.78036,1.78084,47000000.0
2007-06-08 11:00:00,1.781,1.78143,1.781,1.78131,39000000.0
2007-06-08 11:01:00,1.78108,1.78108,1.78073,1.78073,45000000.0
2007-06-08 11:02:00,1.78051,1.78073,1.78051,1.78073,17000000.0
2007-06-08 11:03:00,1.7805,1.78057,1.78049,1.78055,37000000.0
2007-06-08 11:04:00,1.78014,1.7803,1.78011,1.78014,40000000.0
2007-06-08 11:05:00,1.78024,1.78074,1.78024,1.78035,18000000.0
2007-06-08 11:06:00,1.78037,1.78067,1.78029,1.78029,19000000.0
2007-06-08 11:07:00,1.78043,1.78047,1.7804,1.78047,30000000.0
2007-06-08 11:08:00,1.7803,1.78047,1.7803,1.7803,30000000.0
2007-06-08 11:09:00,1.78019,1.78031,1.78007,1.78029,45000000.0
2007-06-08 11:10:00,1.78017,1.7802,1.77989,1.78016,35000000.0
2007-06-08 11:11:00,1.78028,1.78052,1.78024,1.78052,46000000.0
2007-06-08 11:12:00,1.78054,1.78095,1.78054,1.78085,55000000.0
2007-06-08 11:13:00,1.78092,1.78092,1.7807,1.78079,59000000.0
2007-06-08 11:14:00,1.7805,1.78053,1.78025,1.78043,41000000.0
2007-06-08 11:15:00,1.78052,1.78074,1.78044,1.78053,34000000.0
2007-06-08 11:16:00,1.78025,1.78059,1.78025,1.78033,20000000.0
2007-06-08 11:17:00,1.78053,1.78076,1.78045,1.7805,57000000.0
2007-06-08 11:18:00,1.78024,1.78041,1.78007,1.78018,44000000.0
2007-06-08 11:19:00,1.78014,1.78038,1.78003,1.78025,63000000.0
2007-06-08 11:20:00,1.78058,1.78121,1.78058,1.78107,43000000.0
2007-06-08 11:21:00,1.78112,1.78117,1.78077,1.78077,34000000.0
2007-06-08 11:22:00,1.78071,1.78082,1.78067,1.7808,56000000.0
2007-06-08 11:23:00,1.78056,1.7807,1.78034,1.78047,43000000.0
2007-06-08 11:24:00,1.7806,1.78122,1.78035,1.78122,53000000.0
2007-06-08 11:25:00,1.78127,1.78145,1.78127,1.78138,29000000.0
2007-06-08 11:26:00,1.78136,1.78151,1.78121,1.78137,41000000.0
2007-06-08 11:27:00,1.78119,1.78123,1.78096,1.78108,34000000.0
2007-06-08 11:28:00,1.78113,1.7812,1.78101,1.78103,36000000.0
2007-06-08 11:29:00,1.78105,1.78105,1.78063,1.78095,43000000.0
2007-06-08 11:30:00,1.78055,1.78055,1.78016,1.78016,24000000.0
2007-06-08 11:31:00,1.78016,1.78017,1.78001,1.78007,34000000.0
2007-06-08 11:32:00,1.78028,1.78028,1.77997,1.78004,46000000.0
2007-06-08 11:33:00,1.78014,1.78014,1.77984,1.77984,41000000.0
2007-06-08 11:34:00,1.77979,1.77979,1.77908,1.77908,28000000.0
2007-06-08 11:35:00,1.77908,1.77944,1.77908,1.77934,44000000.0
2007-06-08 11:36:00,1.77933,1.77933,1.77897,1.77897,48000000.0
2007-06-08 11:37:00,1.77881,1.77896,1.77879,1.77884,50000000.0
2007-06-08 11:38:00,1.77873,1.77878,1.77846,1.77878,37000000.0
2007-06-08 11:39:00,1.77909,1.77936,1.77902,1.77917,52000000.0
2007-06-08 11:40:00,1.77911,1.77958,1.77907,1.77958,27000000.0
2007-06-08 11:41:00,1.77969,1.78048,1.77969,1.78048,49000000.0
2007-06-08 11:42:00,1.78035,1.78035,1.78017,1.78024,22000000.0
2007-06-08 11:43:00,1.78035,1.78069,1.7802,1.78069,45000000.0
2007-06-08 11:44:00,1.78142,1.78167,1.78142,1.78142,42000000.0
2007-06-08 11:45:00,1.78093,1.78119,1.78093,1.78119,41000000.0
2007-06-08 11:46:00,1.7812,1.7812,1.78088,1.78109,38000000.0
2007-06-08 11:47:00,1.78074,1.78074,1.78045,1.7805,22000000.0
2007-06-08 11:48:00,1.78023,1.78023,1.77946,1.77946,27000000.0
2007-06-08 11:49:00,1.77967,1.78031,1.77967,1.78031,41000000.0
2007-06-08 11:50:00,1.78006,1.78019,1.77987,1.77987,44000000.0
2007-06-08 11:51:00,1.78025,1.7803,1.78003,1.7802,37000000.0
2007-06-08 11:52:00,1.78038,1.78047,1.78027,1.78027,37000000.0
2007-06-08 11:53:00,1.78015,1.78015,1.77982,1.77982,33000000.0
2007-06-08 11:54:00,1.7799,1.7799,1.7795,1.77981,37000000.0
2007-06-08 11:55:00,1.77998,1.78015,1.77986,1.77987,38000000.0
2007-06-08 11:56:00,1.78007,1.78052,1.78007,1.78052,51000000.0
2007-06-08 11:57:00,1.78072,1.7808,1.78048,1.78048,29000000.0
2007-06-08 11:58:00,1.78037,1.78061,1.78037,1.78041,31000000.0
2007-06-08 11:59:00,1.78048,1.78058,1.78048,1.78049,51000000.0
2007-06-08 12:00:00,1.78039,1.7805,1.78018,1.7805,23000000.0
2007-06-08 12:01:00,1.78075,1.78075,1.78029,1.78029,24000000.0
2007-06-08 12:02:00,1.78052,1.78053,1.78038,1.78038,34000000.0
2007-06-08 12:03:00,1.78042,1.78069,1.78042,1.78062,36000000.0
2007-06-08 12:04:00,1.78067,1.78068,1.78048,1.78048,33000000.0
2007-06-08 12:05:00,1.78029,1.78036,1.78013,1.78019,26000000.0
2007-06-08 12:06:00,1.78043,1.78064,1.78017,1.78064,15000000.0
2007-06-08 12:07:00,1.78081,1.78113,1.78081,1.78094,23000000.0
2007-06-08 12:08:00,1.78064,1.78068,1.78012,1.78012,37000000.0
2007-06-08 12:09:00,1.77973,1.78042,1.77973,1.78042,11000000.0
2007-06-08 12:10:00,1.78091,1.7813,1.78075,1.7813,25000000.0
2007-06-08 12:11:00,1.78109,1.78109,1.78034,1.78034,33000000.0
2007-06-08 12:12:00,1.78032,1.78046,1.78027,1.78045,31000000.0
2007-06-08 12:13:00,1.78075,1.78077,1.78052,1.78077,24000000.0
2007-06-08 12:14:00,1.78116,1.78137,1.78087,1.78137,36000000.0
2007-06-08 12:15:00,1.78137,1.78145,1.7813,1.78145,29000000.0
2007-06-08 12:16:00,1.78126,1.78184,1.78126,1.78174,30000000.0
2007-06-08 12:17:00,1.78173,1.78178,1.78145,1.78145,41000000.0
2007-06-08 12:18:00,1.78167,1.78173,1.78125,1.78128,43000000.0
2007-06-08 12:19:00,1.78104,1.78129,1.78104,1.78114,37000000.0
2007-06-08 12:20:00,1.78043,1.78043,1.77959,1.77959,40000000.0
2007-06-08 12:21:00,1.77913,1.77922,1.77892,1.77895,61000000.0
2007-06-08 12:22:00,1.77877,1.77877,1.77742,1.77788,24000000.0
2007-06-08 12:23:00,1.77815,1.77815,1.77791,1.77796,23000000.0
2007-06-08 12:24:00,1.77791,1.77791,1.77728,1.77728,30000000.0
2007-06-08 12:25:00,1.77719,1.77719,1.77681,1.77681,22000000.0
2007-06-08 12:26:00,1.77694,1.77744,1.77663,1.77663,32000000.0
2007-06-08 12:27:00,1.77639,1.77639,1.77586,1.77592,25000000.0
2007-06-08 12:28:00,1.77587,1.77609,1.77587,1.77601,58000000.0
2007-06-08 12:29:00,1.77637,1.77776,1.77504,1.77504,71000000.0
2007-06-08 12:30:00,1.777,1.77748,1.77533,1.77748,47000000.0
2007-06-08 12:31:00,1.77779,1.77788,1.77761,1.7777,55000000.0
2007-06-08 12:32:00,1.77794,1.77794,1.77779,1.77792,32000000.0
2007-06-08 12:33:00,1.7779,1.77797,1.77773,1.77792,40000000.0
2007-06-08 12:34:00,1.7777,1.7778,1.77752,1.77775,14000000.0
2007-06-08 12:35:00,1.77819,1.7784,1.77819,1.77831,8000000.0
2007-06-08 12:36:00,1.77819,1.77878,1.77809,1.77878,36000000.0
2007-06-08 12:37:00,1.77924,1.77924,1.77871,1.77877,22000000.0
2007-06-08 12:38:00,1.77871,1.77877,1.7786,1.77874,12000000.0
2007-06-08 12:39:00,1.77907,1.77907,1.77884,1.77884,20000000.0
2007-06-08 12:40:00,1.77882,1.77902,1.77869,1.77869,16000000.0
2007-06-08 12:41:00,1.77869,1.77869,1.77859,1.77869,10000000.0
2007-06-08 12:42:00,1.77845,1.77845,1.77834,1.77834,26000000.0
2007-06-08 12:43:00,1.7783,1.7783,1.77809,1.77811,9000000.0
2007-06-08 12:44:00,1.77796,1.77796,1.77773,1.77773,21000000.0
2007-06-08 12:45:00,1.77749,1.77773,1.7773,1.7773,30000000.0
2007-06-08 12:46:00,1.77763,1.77768,1.77752,1.77767,41000000.0
2007-06-08 12:47:00,1.77791,1.77793,1.77729,1.77729,26000000.0
2007-06-08 12:48:00,1.77718,1.77748,1.77708,1.7773,27000000.0
2007-06-08 12:49:00,1.77735,1.7776,1.77717,1.77717,36000000.0
2007-06-08 12:50:00,1.77714,1.77723,1.77697,1.77712,34000000.0
2007-06-08 12:51:00,1.77688,1.77716,1.77681,1.77681,25000000.0
2007-06-08 12:52:00,1.77684,1.77684,1.77655,1.77662,26000000.0
2007-06-08 12:53:00,1.77684,1.777,1.77654,1.777,16000000.0
2007-06-08 12:54:00,1.77681,1.77695,1.77647,1.77647,28000000.0
2007-06-08 12:55:00,1.77674,1.77713,1.77674,1.77713,29000000.0
2007-06-08 12:56:00,1.77689,1.77709,1.77689,1.77701,30000000.0
2007-06-08 12:57:00,1.77709,1.7775,1.77709,1.77737,26000000.0
2007-06-08 12:58:00,1.77707,1.77707,1.77679,1.77686,14000000.0
2007-06-08 12:59:00,1.77689,1.77697,1.77672,1.7768,32000000.0
2007-06-08 13:00:00,1.77608,1.7762,1.77589,1.7762,20000000.0
2007-06-08 13:01:00,1.77604,1.77645,1.77604,1.77643,31000000.0
2007-06-08 13:02:00,1.77636,1.77648,1.77602,1.77602,12000000.0
2007-06-08 13:03:00,1.77615,1.77638,1.77615,1.77625,21000000.0
2007-06-08 13:04:00,1.77606,1.77606,1.77597,1.77597,7000000.0
2007-06-08 13:05:00,1.77602,1.77602,1.77579,1.77601,17000000.0
2007-06-08 13:06:00,1.77576,1.77588,1.7753,1.7753,22000000.0
2007-06-08 13:07:00,1.77568,1.77594,1.77568,1.77594,17000000.0
2007-06-08 13:08:00,1.7758,1.77632,1.7758,1.77629,37000000.0
2007-06-08 13:09:00,1.776,1.77674,1.776,1.77674,33000000.0
2007-06-08 13:10:00,1.77652,1.77713,1.77652,1.77695,32000000.0
2007-06-08 13:11:00,1.77751,1.77774,1.77751,1.77772,21000000.0
2007-06-08 13:12:00,1.77801,1.77801,1.77779,1.77779,7000000.0
2007-06-08 13:13:00,1.7774,1.77753,1.77731,1.7775,11000000.0
2007-06-08 13:14:00,1.77743,1.77758,1.77743,1.77758,33000000.0
2007-06-08 13:15:00,1.7775,1.7775,1.77715,1.77715,25000000.0
2007-06-08 13:16:00,1.77729,1.77729,1.77688,1.77698,20000000.0
2007-06-08 13:17:00,1.77678,1.77709,1.77678,1.77701,19000000.0
2007-06-08 13:18:00,1.77671,1.7771,1.77671,1.77695,41000000.0
2007-06-08 13:19:00,1.77701,1.7771,1.77701,1.77709,36000000.0
2007-06-08 13:20:00,1.7772,1.77733,1.77716,1.77716,36000000.0
2007-06-08 13:21:00,1.77747,1.77755,1.77745,1.77745,54000000.0
2007-06-08 13:22:00,1.77736,1.7777,1.77733,1.7777,41000000.0
2007-06-08 13:23:00,1.7774,1.77874,1.7774,1.77874,11000000.0
2007-06-08 13:24:00,1.77885,1.77885,1.77846,1.77846,23000000.0
2007-06-08 13:25:00,1.77867,1.77925,1.77867,1.77925,25000000.0
2007-06-08 13:26:00,1.77923,1.77934,1.779,1.77934,20000000.0
2007-06-08 13:27:00,1.77912,1.77912,1.77882,1.77882,32000000.0
2007-06-08 13:28:00,1.77877,1.77891,1.77869,1.77878,26000000.0
2007-06-08 13:29:00,1.77883,1.77883,1.77862,1.77867,25000000.0
2007-06-08 13:30:00,1.77868,1.77876,1.77845,1.77869,16000000.0
2007-06-08 13:31:00,1.77814,1.77814,1.77759,1.77759,21000000.0
2007-06-08 13:32:00,1.77723,1.77723,1.77641,1.77641,28000000.0
2007-06-08 13:33:00,1.77658,1.77681,1.77657,1.77681,18000000.0
2007-06-08 13:34:00,1.77694,1.77701,1.77676,1.77701,35000000.0
2007-06-08 13:35:00,1.77715,1.77751,1.77711,1.77751,10000000.0
2007-06-08 13:36:00,1.77748,1.77748,1.7773,1.77733,40000000.0
2007-06-08 13:37:00,1.77725,1.77725,1.77701,1.77703,22000000.0
2007-06-08 13:38:00,1.77712,1.77722,1.77703,1.77716,39000000.0
2007-06-08 13:39:00,1.77748,1.77771,1.77748,1.77764,32000000.0
2007-06-08 13:40:00,1.77759,1.77771,1.77756,1.77764,35000000.0
2007-06-08 13:41:00,1.77741,1.77741,1.77716,1.77716,27000000.0
2007-06-08 13:42:00,1.77696,1.77697,1.77677,1.77695,32000000.0
2007-06-08 13:43:00,1.77686,1.77716,1.77658,1.77695,26000000.0
2007-06-08 13:44:00,1.77702,1.7775,1.77697,1.7775,25000000.0
2007-06-08 13:45:00,1.77753,1.77784,1.77753,1.77784,21000000.0
2007-06-08 13:46:00,1.77788,1.77788,1.77769,1.77788,13000000.0
2007-06-08 13:47:00,1.77784,1.77805,1.77781,1.77781,22000000.0
2007-06-08 13:48:00,1.77795,1.77831,1.77795,1.77831,21000000.0
2007-06-08 13:49:00,1.77832,1.77832,1.77783,1.77806,24000000.0
2007-06-08 13:50:00,1.7781,1.7781,1.77754,1.77754,27000000.0
2007-06-08 13:51:00,1.77726,1.77748,1.77722,1.77748,27000000.0
2007-06-08 13:52:00,1.77728,1.77728,1.7767,1.7767,31000000.0
2007-06-08 13:53:00,1.77647,1.77647,1.77583,1.77601,31000000.0
2007-06-08 13:54:00,1.77582,1.77582,1.77513,1.77571,28000000.0
2007-06-08 13:55:00,1.77568,1.77588,1.77568,1.77581,33000000.0
2007-06-08 13:56:00,1.77596,1.77596,1.77523,1.77523,23000000.0
2007-06-08 13:57:00,1.77492,1.77528,1.77478,1.77505,19000000.0
2007-06-08 13:58:00,1.77483,1.77504,1.7746,1.7746,30000000.0
2007-06-08 13:59:00,1.7744,1.77493,1.7744,1.77448,39000000.0
2007-06-08 14:00:00,1.77482,1.77487,1.77474,1.77474,30000000.0
2007-06-08 14:01:00,1.77469,1.77528,1.77469,1.77515,16000000.0
2007-06-08 14:02:00,1.77481,1.77533,1.77481,1.77517,34000000.0
2007-06-08 14:03:00,1.77526,1.77547,1.77514,1.77514,24000000.0
2007-06-08 14:04:00,1.77538,1.77538,1.77519,1.77519,20000000.0
2007-06-08 14:05:00,1.77553,1.77553,1.77458,1.77466,31000000.0
2007-06-08 14:06:00,1.77474,1.77528,1.77474,1.77528,28000000.0
2007-06-08 14:07:00,1.7751,1.77532,1.77501,1.7752,32000000.0
2007-06-08 14:08:00,1.77546,1.77546,1.77536,1.77536,22000000.0
2007-06-08 14:09:00,1.77537,1.77556,1.77537,1.77539,15000000.0
2007-06-08 14:10:00,1.7754,1.77547,1.77514,1.77514,24000000.0
2007-06-08 14:11:00,1.77505,1.77516,1.77495,1.77508,22000000.0
2007-06-08 14:12:00,1.77507,1.77523,1.77498,1.77506,17000000.0
2007-06-08 14:13:00,1.77466,1.77467,1.77445,1.77458,19000000.0
2007-06-08 14:14:00,1.7746,1.77481,1.7745,1.77454,22000000.0
2007-06-08 14:15:00,1.77456,1.77482,1.77447,1.77481,26000000.0
2007-06-08 14:16:00,1.77458,1.77458,1.77386,1.77386,10000000.0
2007-06-08 14:17:00,1.77377,1.77386,1.77373,1.77383,8000000.0
2007-06-08 14:18:00,1.77334,1.77334,1.77277,1.77281,13000000.0
2007-06-08 14:19:00,1.77311,1.77317,1.77295,1.77317,29000000.0
2007-06-08 14:20:00,1.77315,1.77359,1.77315,1.77359,15000000.0
2007-06-08 14:21:00,1.77359,1.77361,1.77336,1.77339,18000000.0
2007-06-08 14:22:00,1.77362,1.77362,1.77312,1.77312,10000000.0
2007-06-08 14:23:00,1.77333,1.77345,1.77327,1.77336,24000000.0
2007-06-08 14:24:00,1.77355,1.77355,1.77327,1.77327,17000000.0
2007-06-08 14:25:00,1.77267,1.77267,1.77217,1.77217,31000000.0
2007-06-08 14:26:00,1.77201,1.77225,1.77196,1.77225,14000000.0
2007-06-08 14:27:00,1.77249,1.77249,1.77192,1.77192,14000000.0
2007-06-08 14:28:00,1.77196,1.77209,1.77187,1.77199,9000000.0
2007-06-08 14:29:00,1.77179,1.77179,1.77128,1.77128,7000000.0
2007-06-08 14:30:00,1.77129,1.77232,1.77129,1.77232,17000000.0
2007-06-08 14:31:00,1.77234,1.77253,1.77213,1.77232,21000000.0
2007-06-08 14:32:00,1.7725,1.77309,1.7725,1.77254,8000000.0
2007-06-08 14:33:00,1.7728,1.77286,1.77222,1.7724,10000000.0
2007-06-08 14:34:00,1.77251,1.77277,1.77226,1.77226,11000000.0
2007-06-08 14:35:00,1.77228,1.77264,1.77219,1.77264,7000000.0
2007-06-08 14:36:00,1.77255,1.77267,1.77239,1.77239,8000000.0
2007-06-08 14:37:00,1.77244,1.77254,1.77221,1.77254,11000000.0
2007-06-08 14:38:00,1.77262,1.77276,1.77252,1.77252,7000000.0
2007-06-08 14:39:00,1.77247,1.77259,1.77226,1.77259,8000000.0
2007-06-08 14:40:00,1.77266,1.77283,1.77263,1.77277,8000000.0
2007-06-08 14:41:00,1.77245,1.77263,1.7724,1.77257,10000000.0
2007-06-08 14:42:00,1.77283,1.77329,1.77283,1.77326,9000000.0
2007-06-08 14:43:00,1.77322,1.77337,1.77307,1.77337,8000000.0
2007-06-08 14:44:00,1.77292,1.77292,1.77258,1.77281,8000000.0
2007-06-08 14:45:00,1.77302,1.77317,1.77276,1.7731,7000000.0
2007-06-08 14:46:00,1.77285,1.77301,1.77271,1.77277,9000000.0
2007-06-08 14:47:00,1.77313,1.7732,1.77259,1.77259,8000000.0
2007-06-08 14:48:00,1.77267,1.77283,1.7724,1.77259,8000000.0
2007-06-08 14:49:00,1.7727,1.77278,1.77257,1.77278,9000000.0
2007-06-08 14:50:00,1.77255,1.77258,1.77199,1.77199,7000000.0
2007-06-08 14:51:00,1.7716,1.77179,1.77154,1.77178,10000000.0
2007-06-08 14:52:00,1.7719,1.77193,1.77134,1.77134,7000000.0
2007-06-08 14:53:00,1.77122,1.77137,1.77108,1.77137,7000000.0
2007-06-08 14:54:00,1.77135,1.77135,1.77098,1.77101,8000000.0
2007-06-08 14:55:00,1.77078,1.77089,1.77069,1.77069,7000000.0
2007-06-08 14:56:00,1.77065,1.77065,1.77048,1.77048,8000000.0
2007-06-08 14:57:00,1.77064,1.77067,1.77034,1.77037,7000000.0
2007-06-08 14:58:00,1.77032,1.77054,1.7703,1.77039,8000000.0
2007-06-08 14:59:00,1.77045,1.77045,1.76989,1.76989,8000000.0
2007-06-08 15:00:00,1.76967,1.76974,1.76949,1.76974,7000000.0
2007-06-08 15:01:00,1.7696,1.76987,1.7696,1.76967,8000000.0
2007-06-08 15:02:00,1.76964,1.76973,1.76955,1.76973,7000000.0
2007-06-08 15:03:00,1.7701,1.77022,1.76997,1.77022,7000000.0
2007-06-08 15:04:00,1.7704,1.7704,1.77021,1.77025,8000000.0
2007-06-08 15:05:00,1.77035,1.7705,1.77024,1.77039,7000000.0
2007-06-08 15:06:00,1.77043,1.77043,1.77002,1.77002,8000000.0
2007-06-08 15:07:00,1.76971,1.76971,1.76936,1.76969,11000000.0
2007-06-08 15:08:00,1.76959,1.76979,1.76955,1.7696,8000000.0
2007-06-08 15:09:00,1.76942,1.76942,1.76905,1.76905,7000000.0
2007-06-08 15:10:00,1.76894,1.76987,1.76894,1.76987,7000000.0
2007-06-08 15:11:00,1.77004,1.77028,1.76987,1.77013,11000000.0
2007-06-08 15:12:00,1.77036,1.77045,1.77012,1.77045,10000000.0
2007-06-08 15:13:00,1.77016,1.77037,1.76917,1.76965,9000000.0
2007-06-08 15:14:00,1.76907,1.77027,1.76894,1.76947,10000000.0
2007-06-08 15:15:00,1.76909,1.76969,1.76875,1.76953,8000000.0
2007-06-08 15:16:00,1.7698,1.77087,1.7698,1.77025,9000000.0
2007-06-08 15:17:00,1.77079,1.77083,1.76951,1.76984,9000000.0
2007-06-08 15:18:00,1.76973,1.77046,1.76941,1.77046,8000000.0
2007-06-08 15:19:00,1.76961,1.77127,1.76903,1.77118,7000000.0
2007-06-08 15:20:00,1.77021,1.77022,1.76999,1.76999,9000000.0
2007-06-08 15:21:00,1.77073,1.77128,1.77065,1.77087,8000000.0
2007-06-08 15:22:00,1.77117,1.7712,1.77109,1.77109,9000000.0
2007-06-08 15:23:00,1.77118,1.77123,1.77094,1.77108,8000000.0
2007-06-08 15:24:00,1.77132,1.77144,1.77131,1.77139,8000000.0
2007-06-08 15:25:00,1.77141,1.77168,1.77141,1.77152,7000000.0
2007-06-08 15:26:00,1.77139,1.77169,1.77139,1.77151,7000000.0
2007-06-08 15:27:00,1.77161,1.77166,1.77158,1.77158,7000000.0
2007-06-08 15:28:00,1.77143,1.77143,1.77115,1.77142,11000000.0
2007-06-08 15:29:00,1.77158,1.77171,1.77151,1.77171,7000000.0
2007-06-08 15:30:00,1.7717,1.7717,1.7715,1.77164,9000000.0
2007-06-08 15:31:00,1.77181,1.77181,1.77127,1.7713,9000000.0
2007-06-08 15:32:00,1.77121,1.77156,1.77121,1.77156,10000000.0
2007-06-08 15:33:00,1.7715,1.7715,1.77106,1.77106,8000000.0
2007-06-08 15:34:00,1.77166,1.77197,1.77164,1.77197,9000000.0
2007-06-08 15:35:00,1.77204,1.77233,1.77193,1.77193,7000000.0
2007-06-08 15:36:00,1.77193,1.77213,1.77193,1.77193,7000000.0
2007-06-08 15:37:00,1.77214,1.77227,1.77195,1.77216,8000000.0
2007-06-08 15:38:00,1.77067,1.77269,1.77067,1.77262,7000000.0
2007-06-08 15:39:00,1.77295,1.77318,1.7729,1.77318,10000000.0
2007-06-08 15:40:00,1.77294,1.77294,1.77232,1.77232,9000000.0
2007-06-08 15:41:00,1.77265,1.77265,1.77248,1.77254,11000000.0
2007-06-08 15:42:00,1.77311,1.77335,1.77296,1.77335,8000000.0
2007-06-08 15:43:00,1.77295,1.77313,1.77286,1.77313,8000000.0
2007-06-08 15:44:00,1.77275,1.77275,1.7723,1.77262,8000000.0
2007-06-08 15:45:00,1.77281,1.77281,1.77233,1.77233,8000000.0
2007-06-08 15:46:00,1.77171,1.77177,1.7714,1.77167,10000000.0
2007-06-08 15:47:00,1.77162,1.77208,1.77161,1.77208,7000000.0
2007-06-08 15:48:00,1.77217,1.77217,1.77192,1.77202,7000000.0
2007-06-08 15:49:00,1.77198,1.77217,1.77194,1.77217,8000000.0
2007-06-08 15:50:00,1.77206,1.77235,1.77184,1.77235,8000000.0
2007-06-08 15:51:00,1.77208,1.7721,1.77179,1.77189,9000000.0
2007-06-08 15:52:00,1.77157,1.77157,1.77064,1.77064,7000000.0
2007-06-08 15:53:00,1.77025,1.77042,1.77011,1.77012,7000000.0
2007-06-08 15:54:00,1.77019,1.77022,1.76995,1.77022,11000000.0
2007-06-08 15:55:00,1.76995,1.76995,1.76958,1.76965,9000000.0
2007-06-08 15:56:00,1.76912,1.76914,1.76869,1.76914,7000000.0
2007-06-08 15:57:00,1.76964,1.77059,1.76964,1.77059,10000000.0
2007-06-08 15:58:00,1.77071,1.77078,1.77021,1.77021,10000000.0
2007-06-08 15:59:00,1.77076,1.77102,1.77076,1.77079,7000000.0
2007-06-08 16:00:00,1.77067,1.77114,1.77067,1.77109,7000000.0
2007-06-08 16:01:00,1.77088,1.77088,1.77062,1.77078,9000000.0
2007-06-08 16:02:00,1.77075,1.77083,1.77056,1.77082,8000000.0
2007-06-08 16:03:00,1.77056,1.77056,1.7704,1.7704,11000000.0
2007-06-08 16:04:00,1.77074,1.77091,1.77067,1.77091,8000000.0
2007-06-08 16:05:00,1.77053,1.77053,1.76951,1.76951,9000000.0
2007-06-08 16:06:00,1.76975,1.77005,1.76975,1.76997,10000000.0
2007-06-08 16:07:00,1.76988,1.77063,1.76988,1.77061,10000000.0
2007-06-08 16:08:00,1.77075,1.77075,1.76993,1.76993,8000000.0
2007-06-08 16:09:00,1.76984,1.77009,1.76984,1.76994,7000000.0
2007-06-08 16:10:00,1.76992,1.76992,1.76966,1.76966,7000000.0
2007-06-08 16:11:00,1.7698,1.77032,1.7698,1.77032,10000000.0
2007-06-08 16:12:00,1.77037,1.77042,1.77012,1.77012,9000000.0
2007-06-08 16:13:00,1.76977,1.76998,1.76977,1.76987,7000000.0
2007-06-08 16:14:00,1.76974,1.76974,1.76954,1.76954,11000000.0
2007-06-08 16:15:00,1.76974,1.76995,1.76974,1.76995,7000000.0
2007-06-08 16:16:00,1.7696,1.76997,1.76951,1.76997,7000000.0
2007-06-08 16:17:00,1.77029,1.77029,1.7699,1.7699,11000000.0
2007-06-08 16:18:00,1.76979,1.76979,1.76939,1.76939,11000000.0
2007-06-08 16:19:00,1.76909,1.76909,1.7686,1.7686,11000000.0
2007-06-08 16:20:00,1.76778,1.76778,1.7668,1.76735,9000000.0
2007-06-08 16:21:00,1.76737,1.76785,1.76735,1.76754,9000000.0
2007-06-08 16:22:00,1.76776,1.76776,1.76703,1.76703,8000000.0
2007-06-08 16:23:00,1.76747,1.76767,1.76692,1.76692,8000000.0
2007-06-08 16:24:00,1.7668,1.76702,1.76676,1.76692,10000000.0
2007-06-08 16:25:00,1.76709,1.76747,1.76709,1.76747,7000000.0
2007-06-08 16:26:00,1.7676,1.76761,1.76731,1.7674,7000000.0
2007-06-08 16:27:00,1.76689,1.76737,1.76689,1.76737,11000000.0
2007-06-08 16:28:00,1.76724,1.7674,1.76722,1.76739,11000000.0
2007-06-08 16:29:00,1.76753,1.76753,1.76716,1.76716,7000000.0
2007-06-08 16:30:00,1.76744,1.76768,1.76734,1.76768,8000000.0
2007-06-08 16:31:00,1.76773,1.76776,1.76767,1.76767,7000000.0
2007-06-08 16:32:00,1.76774,1.76793,1.76774,1.76785,8000000.0
2007-06-08 16:33:00,1.7676,1.76784,1.7676,1.76777,11000000.0
2007-06-08 16:34:00,1.76787,1.76801,1.76787,1.76794,8000000.0
2007-06-08 16:35:00,1.76787,1.7683,1.76784,1.7683,7000000.0
2007-06-08 16:36:00,1.76847,1.76847,1.76827,1.76844,8000000.0
2007-06-08 16:37:00,1.76848,1.7685,1.76826,1.7685,8000000.0
2007-06-08 16:38:00,1.76845,1.76845,1.76814,1.76827,7000000.0
2007-06-08 16:39:00,1.76801,1.76816,1.76758,1.76758,8000000.0
2007-06-08 16:40:00,1.7672,1.7672,1.76692,1.76703,11000000.0
2007-06-08 16:41:00,1.76679,1.76683,1.76598,1.76598,10000000.0
2007-06-08 16:42:00,1.76569,1.7659,1.76543,1.76543,7000000.0
2007-06-08 16:43:00,1.76515,1.76515,1.76499,1.76501,7000000.0
2007-06-08 16:44:00,1.76471,1.76521,1.76471,1.76513,7000000.0
2007-06-08 16:45:00,1.76519,1.76519,1.76395,1.76395,11000000.0
2007-06-08 16:46:00,1.76326,1.7638,1.76326,1.7638,11000000.0
2007-06-08 16:47:00,1.76414,1.76433,1.76411,1.76433,7000000.0
2007-06-08 16:48:00,1.76429,1.76436,1.76416,1.76419,10000000.0
2007-06-08 16:49:00,1.76399,1.7646,1.76399,1.7646,8000000.0
2007-06-08 16:50:00,1.76462,1.76479,1.76462,1.76477,8000000.0
2007-06-08 16:51:00,1.76474,1.76514,1.76474,1.76504,9000000.0
2007-06-08 16:52:00,1.765,1.765,1.76475,1.7648,7000000.0
2007-06-08 16:53:00,1.7648,1.7648,1.76447,1.76461,8000000.0
2007-06-08 16:54:00,1.7647,1.76478,1.76456,1.76478,7000000.0
2007-06-08 16:55:00,1.76466,1.76483,1.76453,1.76453,11000000.0
2007-06-08 16:56:00,1.76467,1.76483,1.76452,1.76452,11000000.0
2007-06-08 16:57:00,1.76454,1.76469,1.76454,1.76457,7000000.0
2007-06-08 16:58:00,1.76475,1.76475,1.76467,1.76469,8000000.0
2007-06-08 16:59:00,1.7639,1.76573,1.7639,1.76573,7000000.0
2007-06-08 17:00:00,1.76611,1.76615,1.76577,1.76577,11000000.0
2007-06-08 17:01:00,1.7658,1.76621,1.76575,1.76621,7000000.0
2007-06-08 17:02:00,1.76654,1.76681,1.76654,1.76676,8000000.0
2007-06-08 17:03:00,1.76692,1.76704,1.76515,1.76704,7000000.0
2007-06-08 17:04:00,1.76714,1.76714,1.76686,1.76695,7000000.0
2007-06-08 17:05:00,1.76692,1.76701,1.76685,1.76697,10000000.0
2007-06-08 17:06:00,1.767,1.76729,1.767,1.76713,9000000.0
2007-06-08 17:07:00,1.76719,1.76719,1.76695,1.76709,8000000.0
2007-06-08 17:08:00,1.7673,1.7673,1.76689,1.76689,9000000.0
2007-06-08 17:09:00,1.76681,1.76697,1.76669,1.76679,8000000.0
2007-06-08 17:10:00,1.7664,1.7666,1.76639,1.76639,9000000.0
2007-06-08 17:11:00,1.76626,1.76656,1.76625,1.76656,8000000.0
2007-06-08 17:12:00,1.76651,1.76651,1.76614,1.76644,7000000.0
2007-06-08 17:13:00,1.7664,1.7664,1.76614,1.76614,8000000.0
2007-06-08 17:14:00,1.76662,1.76669,1.76649,1.76666,8000000.0
2007-06-08 17:15:00,1.76663,1.76664,1.76653,1.7666,7000000.0
2007-06-08 17:16:00,1.76604,1.76606,1.76575,1.76606,10000000.0
2007-06-08 17:17:00,1.76588,1.76659,1.76588,1.76659,7000000.0
2007-06-08 17:18:00,1.76663,1.76682,1.76663,1.76667,9000000.0
2007-06-08 17:19:00,1.7666,1.76669,1.76632,1.76669,7000000.0
2007-06-08 17:20:00,1.76701,1.76701,1.76668,1.76675,8000000.0
2007-06-08 17:21:00,1.76672,1.76672,1.76634,1.76637,10000000.0
2007-06-08 17:22:00,1.76651,1.76664,1.7664,1.7664,8000000.0
2007-06-08 17:23:00,1.76629,1.76629,1.76606,1.76608,8000000.0
2007-06-08 17:24:00,1.76615,1.76619,1.76605,1.76619,7000000.0
2007-06-08 17:25:00,1.76624,1.76624,1.7661,1.76622,7000000.0
2007-06-08 17:26:00,1.76637,1.76637,1.76627,1.76631,7000000.0
2007-06-08 17:27:00,1.76639,1.76643,1.76614,1.76643,9000000.0
2007-06-08 17:28:00,1.76641,1.76641,1.76613,1.76625,7000000.0
2007-06-08 17:29:00,1.76598,1.76601,1.76585,1.76589,8000000.0
2007-06-08 17:30:00,1.76591,1.76597,1.76563,1.76597,8000000.0
2007-06-08 17:31:00,1.76615,1.76622,1.76594,1.76594,9000000.0
2007-06-08 17:32:00,1.7662,1.76634,1.76603,1.76634,8000000.0
2007-06-08 17:33:00,1.76643,1.76645,1.76631,1.76631,11000000.0
2007-06-08 17:34:00,1.76635,1.7665,1.76618,1.76618,9000000.0
2007-06-08 17:35:00,1.76604,1.76604,1.76569,1.76599,7000000.0
2007-06-08 17:36:00,1.7661,1.76652,1.7661,1.76638,7000000.0
2007-06-08 17:37:00,1.76636,1.76659,1.7662,1.76647,7000000.0
2007-06-08 17:38:00,1.76633,1.76635,1.76617,1.76635,8000000.0
2007-06-08 17:39:00,1.76641,1.76641,1.76618,1.76619,7000000.0
2007-06-08 17:40:00,1.76644,1.76646,1.76634,1.76646,9000000.0
2007-06-08 17:41:00,1.7664,1.76651,1.76634,1.76647,8000000.0
2007-06-08 17:42:00,1.76649,1.76649,1.76582,1.76582,11000000.0
2007-06-08 17:43:00,1.76593,1.76593,1.76579,1.76588,7000000.0
2007-06-08 17:44:00,1.76612,1.76632,1.76609,1.76632,10000000.0
2007-06-08 17:45:00,1.76626,1.76626,1.76593,1.766,7000000.0
2007-06-08 17:46:00,1.76576,1.76577,1.76537,1.76537,8000000.0
2007-06-08 17:47:00,1.76564,1.7657,1.76543,1.76543,8000000.0
2007-06-08 17:48:00,1.76541,1.76555,1.76536,1.76555,7000000.0
2007-06-08 17:49:00,1.76535,1.76546,1.76535,1.76544,7000000.0
2007-06-08 17:50:00,1.76527,1.76544,1.76524,1.76544,7000000.0
2007-06-08 17:51:00,1.76567,1.76567,1.76527,1.7653,7000000.0
2007-06-08 17:52:00,1.76513,1.76526,1.76494,1.76526,7000000.0
2007-06-08 17:53:00,1.76528,1.76536,1.76513,1.76536,7000000.0
2007-06-08 17:54:00,1.76542,1.76559,1.76542,1.76555,11000000.0
2007-06-08 17:55:00,1.76523,1.76538,1.76522,1.76531,7000000.0
2007-06-08 17:56:00,1.76535,1.76539,1.76529,1.7653,7000000.0
2007-06-08 17:57:00,1.76524,1.76524,1.76497,1.76509,10000000.0
2007-06-08 17:58:00,1.76497,1.76513,1.76477,1.76513,10000000.0
2007-06-08 17:59:00,1.76516,1.76517,1.76504,1.76504,10000000.0
2007-06-08 18:00:00,1.76469,1.76502,1.76379,1.76502,10000000.0
2007-06-08 18:01:00,1.76517,1.76521,1.76509,1.76521,8000000.0
2007-06-08 18:02:00,1.76519,1.76528,1.76498,1.76498,8000000.0
2007-06-08 18:03:00,1.76523,1.76534,1.76519,1.76519,10000000.0
2007-06-08 18:04:00,1.7652,1.7652,1.76499,1.76499,8000000.0
2007-06-08 18:05:00,1.76502,1.76505,1.76496,1.76501,10000000.0
2007-06-08 18:06:00,1.76478,1.76497,1.76477,1.76482,10000000.0
2007-06-08 18:07:00,1.76496,1.76496,1.76469,1.76469,8000000.0
2007-06-08 18:08:00,1.76466,1.76466,1.7644,1.76446,8000000.0
2007-06-08 18:09:00,1.76454,1.76464,1.76452,1.76464,8000000.0
2007-06-08 18:10:00,1.76468,1.7647,1.76453,1.76463,11000000.0
2007-06-08 18:11:00,1.76495,1.7652,1.76495,1.76513,7000000.0
2007-06-08 18:12:00,1.7654,1.76568,1.76535,1.76568,9000000.0
2007-06-08 18:13:00,1.76596,1.76596,1.76543,1.76593,11000000.0
2007-06-08 18:14:00,1.76585,1.76585,1.76546,1.76546,7000000.0
2007-06-08 18:15:00,1.76547,1.7656,1.7654,1.76547,8000000.0
2007-06-08 18:16:00,1.76522,1.76524,1.76498,1.76524,11000000.0
2007-06-08 18:17:00,1.76516,1.7652,1.76499,1.76519,10000000.0
2007-06-08 18:18:00,1.76531,1.76531,1.76493,1.76522,8000000.0
2007-06-08 18:19:00,1.76519,1.76527,1.76509,1.76514,9000000.0
2007-06-08 18:20:00,1.76507,1.76526,1.76491,1.76515,7000000.0
2007-06-08 18:21:00,1.76518,1.76536,1.76342,1.76518,11000000.0
2007-06-08 18:22:00,1.76528,1.76548,1.76509,1.76509,11000000.0
2007-06-08 18:23:00,1.76501,1.7652,1.76493,1.765,8000000.0
2007-06-08 18:24:00,1.76507,1.76527,1.76507,1.76527,10000000.0
2007-06-08 18:25:00,1.76533,1.7657,1.76533,1.7657,7000000.0
2007-06-08 18:26:00,1.76543,1.76543,1.76504,1.76504,8000000.0
2007-06-08 18:27:00,1.76478,1.7654,1.76478,1.7654,7000000.0
2007-06-08 18:28:00,1.76527,1.76535,1.76508,1.76508,7000000.0
2007-06-08 18:29:00,1.76524,1.76525,1.76505,1.76525,7000000.0
2007-06-08 18:30:00,1.7652,1.76532,1.76504,1.76532,8000000.0
2007-06-08 18:31:00,1.7653,1.7653,1.76511,1.76522,9000000.0
2007-06-08 18:32:00,1.76546,1.76585,1.76546,1.76585,11000000.0
2007-06-08 18:33:00,1.76596,1.76626,1.7655,1.7655,11000000.0
2007-06-08 18:34:00,1.76591,1.76591,1.76519,1.76519,7000000.0
2007-06-08 18:35:00,1.76543,1.76543,1.76505,1.76505,8000000.0
2007-06-08 18:36:00,1.76504,1.76504,1.7649,1.76496,7000000.0
2007-06-08 18:37:00,1.76505,1.76524,1.76497,1.76497,8000000.0
2007-06-08 18:38:00,1.76531,1.76554,1.76531,1.76544,8000000.0
2007-06-08 18:39:00,1.76463,1.76529,1.76463,1.76515,7000000.0
2007-06-08 18:40:00,1.76542,1.76546,1.76523,1.76523,7000000.0
2007-06-08 18:41:00,1.76539,1.7655,1.76516,1.76521,8000000.0
2007-06-08 18:42:00,1.76509,1.7652,1.765,1.76512,11000000.0
2007-06-08 18:43:00,1.76505,1.76505,1.76482,1.76492,8000000.0
2007-06-08 18:44:00,1.76472,1.76475,1.76465,1.76465,7000000.0
2007-06-08 18:45:00,1.76469,1.76473,1.7645,1.76453,11000000.0
2007-06-08 18:46:00,1.76457,1.7647,1.76443,1.7647,9000000.0
2007-06-08 18:47:00,1.76484,1.76491,1.76465,1.76465,8000000.0
2007-06-08 18:48:00,1.76493,1.76493,1.76465,1.76491,9000000.0
2007-06-08 18:49:00,1.76491,1.76498,1.76475,1.76489,7000000.0
2007-06-08 18:50:00,1.76503,1.76511,1.76492,1.76505,11000000.0
2007-06-08 18:51:00,1.76543,1.76543,1.76513,1.76513,7000000.0
2007-06-08 18:52:00,1.76505,1.76528,1.76501,1.76528,8000000.0
2007-06-08 18:53:00,1.76531,1.76531,1.7651,1.7651,11000000.0
2007-06-08 18:54:00,1.76509,1.76519,1.76477,1.76477,7000000.0
2007-06-08 18:55:00,1.76469,1.76469,1.76442,1.76442,7000000.0
2007-06-08 18:56:00,1.76499,1.76512,1.76493,1.76493,7000000.0
2007-06-08 18:57:00,1.765,1.76514,1.76483,1.76514,10000000.0
2007-06-08 18:58:00,1.76527,1.76527,1.76479,1.76488,9000000.0
2007-06-08 18:59:00,1.7649,1.76524,1.7649,1.76499,8000000.0
2007-06-08 19:00:00,1.76493,1.76547,1.76493,1.76547,7000000.0
2007-06-08 19:01:00,1.7655,1.7655,1.7652,1.7652,7000000.0
2007-06-08 19:02:00,1.76522,1.76532,1.76515,1.76515,8000000.0
2007-06-08 19:03:00,1.76526,1.76532,1.76516,1.76521,7000000.0
2007-06-08 19:04:00,1.76518,1.76518,1.76496,1.76512,8000000.0
2007-06-08 19:05:00,1.76507,1.76512,1.765,1.76506,8000000.0
2007-06-08 19:06:00,1.76543,1.7655,1.76499,1.76548,8000000.0
2007-06-08 19:07:00,1.7653,1.76562,1.7653,1.76562,9000000.0
2007-06-08 19:08:00,1.76494,1.7653,1.76487,1.76504,8000000.0
2007-06-08 19:09:00,1.76545,1.76566,1.76545,1.76552,7000000.0
2007-06-08 19:10:00,1.7654,1.76562,1.76527,1.76562,11000000.0
2007-06-08 19:11:00,1.76568,1.76568,1.76541,1.7656,10000000.0
2007-06-08 19:12:00,1.76532,1.76559,1.76518,1.76559,7000000.0
2007-06-08 19:13:00,1.7656,1.76576,1.76428,1.76565,8000000.0
2007-06-08 19:14:00,1.76552,1.76566,1.76544,1.76544,8000000.0
2007-06-08 19:15:00,1.76534,1.76545,1.76529,1.76535,10000000.0
2007-06-08 19:16:00,1.7654,1.7654,1.76499,1.76499,8000000.0
2007-06-08 19:17:00,1.76495,1.76505,1.76484,1.76505,10000000.0
2007-06-08 19:18:00,1.76503,1.76514,1.76485,1.76495,11000000.0
2007-06-08 19:19:00,1.76517,1.76537,1.76517,1.76527,8000000.0
2007-06-08 19:20:00,1.7654,1.76542,1.76517,1.76517,11000000.0
2007-06-08 19:21:00,1.76506,1.76506,1.76485,1.76501,10000000.0
2007-06-08 19:22:00,1.76509,1.76515,1.76491,1.76504,9000000.0
2007-06-08 19:23:00,1.76477,1.76477,1.76435,1.7647,8000000.0
2007-06-08 19:24:00,1.76454,1.76479,1.76453,1.76479,9000000.0
2007-06-08 19:25:00,1.76464,1.76464,1.76451,1.76451,9000000.0
2007-06-08 19:26:00,1.76448,1.76469,1.76448,1.76469,7000000.0
2007-06-08 19:27:00,1.76467,1.76467,1.76433,1.76438,8000000.0
2007-06-08 19:28:00,1.76396,1.7645,1.76383,1.76428,10000000.0
2007-06-08 19:29:00,1.76439,1.7644,1.76429,1.76435,7000000.0
2007-06-08 19:30:00,1.7642,1.7643,1.76403,1.76409,10000000.0
2007-06-08 19:31:00,1.76404,1.76404,1.76367,1.76367,7000000.0
2007-06-08 19:32:00,1.76358,1.76364,1.76338,1.76363,10000000.0
2007-06-08 19:33:00,1.76334,1.76364,1.76334,1.76341,7000000.0
2007-06-08 19:34:00,1.76319,1.76319,1.7631,1.76312,8000000.0
2007-06-08 19:35:00,1.76307,1.76329,1.76307,1.76329,7000000.0
2007-06-08 19:36:00,1.76321,1.76328,1.76312,1.76317,7000000.0
2007-06-08 19:37:00,1.76266,1.76266,1.76172,1.76172,8000000.0
2007-06-08 19:38:00,1.76233,1.76287,1.76233,1.76243,8000000.0
2007-06-08 19:39:00,1.76257,1.76269,1.76245,1.76245,8000000.0
2007-06-08 19:40:00,1.7625,1.76289,1.7625,1.7625,7000000.0
2007-06-08 19:41:00,1.76287,1.76289,1.76266,1.76277,9000000.0
2007-06-08 19:42:00,1.76281,1.76282,1.76257,1.76257,7000000.0
2007-06-08 19:43:00,1.76257,1.76277,1.76241,1.76241,11000000.0
2007-06-08 19:44:00,1.76217,1.76217,1.76171,1.76173,8000000.0
2007-06-08 19:45:00,1.76194,1.76208,1.76189,1.76199,9000000.0
2007-06-08 19:46:00,1.76144,1.76144,1.76063,1.76127,7000000.0
2007-06-08 19:47:00,1.76059,1.76059,1.75979,1.75982,9000000.0
2007-06-08 19:48:00,1.75989,1.76043,1.75985,1.76043,8000000.0
2007-06-08 19:49:00,1.76022,1.76022,1.75989,1.75993,7000000.0
2007-06-08 19:50:00,1.75975,1.75986,1.75955,1.75986,7000000.0
2007-06-08 19:51:00,1.75997,1.76012,1.75989,1.76012,7000000.0
2007-06-08 19:52:00,1.76039,1.76042,1.76014,1.76018,7000000.0
2007-06-08 19:53:00,1.75951,1.75951,1.75906,1.75907,7000000.0
2007-06-08 19:54:00,1.75947,1.75976,1.75947,1.75972,8000000.0
2007-06-08 19:55:00,1.75947,1.75985,1.75947,1.75982,8000000.0
2007-06-08 19:56:00,1.75967,1.75967,1.75934,1.75946,8000000.0
2007-06-08 19:57:00,1.75946,1.75946,1.75913,1.75913,7000000.0
2007-06-08 19:58:00,1.75872,1.75893,1.75854,1.75893,10000000.0
2007-06-08 19:59:00,1.7589,1.75908,1.7589,1.7589,8000000.0
2007-06-08 20:00:00,1.75887,1.75898,1.7586,1.75887,7000000.0
2007-06-08 20:01:00,1.75904,1.75905,1.75879,1.75905,7000000.0
2007-06-08 20:02:00,1.759,1.75919,1.759,1.75919,7000000.0
2007-06-08 20:03:00,1.75901,1.75919,1.75896,1.75918,9000000.0
2007-06-08 20:04:00,1.75905,1.75907,1.75847,1.75847,9000000.0
2007-06-08 20:05:00,1.75811,1.75824,1.7579,1.75791,9000000.0
2007-06-08 20:06:00,1.75804,1.75818,1.7579,1.75792,11000000.0
2007-06-08 20:07:00,1.75819,1.75839,1.75818,1.75832,10000000.0
2007-06-08 20:08:00,1.7588,1.75884,1.75862,1.75878,8000000.0
2007-06-08 20:09:00,1.75856,1.75931,1.75856,1.75929,7000000.0
2007-06-08 20:10:00,1.75943,1.75943,1.75931,1.75943,8000000.0
2007-06-08 20:11:00,1.75948,1.75957,1.7593,1.75943,8000000.0
2007-06-08 20:12:00,1.75963,1.75966,1.75939,1.75939,7000000.0
2007-06-08 20:13:00,1.75937,1.7595,1.75935,1.75935,10000000.0
2007-06-08 20:14:00,1.75947,1.75954,1.75915,1.75915,7000000.0
2007-06-08 20:15:00,1.75895,1.75896,1.75878,1.75896,7000000.0
2007-06-08 20:16:00,1.75881,1.75884,1.75871,1.75872,7000000.0
2007-06-08 20:17:00,1.75861,1.75874,1.75852,1.75874,11000000.0
2007-06-08 20:18:00,1.75857,1.75869,1.75847,1.75851,9000000.0
2007-06-08 20:19:00,1.75847,1.75862,1.75847,1.75857,8000000.0
2007-06-08 20:20:00,1.75877,1.75877,1.7586,1.75862,7000000.0
2007-06-08 20:21:00,1.7585,1.7585,1.75773,1.75778,11000000.0
2007-06-08 20:22:00,1.75701,1.75729,1.75701,1.75725,7000000.0
2007-06-08 20:23:00,1.75756,1.75757,1.75746,1.75746,7000000.0
2007-06-08 20:24:00,1.75782,1.75798,1.75781,1.75798,8000000.0
2007-06-08 20:25:00,1.75793,1.75815,1.75793,1.75813,11000000.0
2007-06-08 20:26:00,1.75823,1.75823,1.75812,1.75816,8000000.0
2007-06-08 20:27:00,1.75818,1.75855,1.7581,1.75855,9000000.0
2007-06-08 20:28:00,1.75847,1.75847,1.75815,1.75815,7000000.0
2007-06-08 20:29:00,1.75813,1.75825,1.75801,1.75817,8000000.0
2007-06-08 20:30:00,1.7583,1.7583,1.75801,1.75801,8000000.0
2007-06-08 20:31:00,1.75812,1.75818,1.75797,1.75813,7000000.0
2007-06-08 20:32:00,1.75805,1.75805,1.75712,1.75712,7000000.0
2007-06-08 20:33:00,1.75691,1.75706,1.75654,1.75674,7000000.0
2007-06-08 20:34:00,1.75682,1.75694,1.75674,1.75694,8000000.0
2007-06-08 20:35:00,1.75684,1.75704,1.75679,1.75704,9000000.0
2007-06-08 20:36:00,1.75696,1.75696,1.75629,1.75629,7000000.0
2007-06-08 20:37:00,1.75587,1.75594,1.75547,1.75547,11000000.0
2007-06-08 20:38:00,1.75508,1.75508,1.7549,1.75495,10000000.0
2007-06-08 20:39:00,1.75444,1.75478,1.75431,1.75478,9000000.0
2007-06-08 20:40:00,1.75486,1.75503,1.75474,1.75484,8000000.0
2007-06-08 20:41:00,1.75518,1.75527,1.75511,1.75511,8000000.0
2007-06-08 20:42:00,1.75485,1.75497,1.75451,1.75451,11000000.0
2007-06-08 20:43:00,1.7547,1.7547,1.75449,1.75466,8000000.0
2007-06-08 20:44:00,1.7547,1.7547,1.75427,1.75458,10000000.0
2007-06-08 20:45:00,1.75446,1.75446,1.75389,1.75389,7000000.0
2007-06-08 20:46:00,1.75307,1.75307,1.7525,1.7525,8000000.0
2007-06-08 20:47:00,1.75271,1.75276,1.7519,1.7519,7000000.0
2007-06-08 20:48:00,1.75146,1.75151,1.75084,1.75143,10000000.0
2007-06-08 20:49:00,1.75243,1.75316,1.75243,1.75311,7000000.0
2007-06-08 20:50:00,1.75318,1.75368,1.75316,1.75368,8000000.0
2007-06-08 20:51:00,1.75362,1.75362,1.75284,1.75284,9000000.0
2007-06-08 20:52:00,1.75226,1.75256,1.7522,1.7522,11000000.0
2007-06-08 20:53:00,1.75178,1.75228,1.75168,1.75195,11000000.0
2007-06-08 20:54:00,1.75232,1.75234,1.75213,1.75213,11000000.0
2007-06-08 20:55:00,1.75231,1.75314,1.75231,1.75314,8000000.0
2007-06-08 20:56:00,1.75334,1.7534,1.75326,1.7533,7000000.0
2007-06-08 20:57:00,1.75343,1.75466,1.75343,1.75466,7000000.0
2007-06-08 20:58:00,1.75468,1.75472,1.75447,1.75459,7000000.0
2007-06-08 20:59:00,1.75453,1.75477,1.75453,1.75471,7000000.0
2007-06-08 21:00:00,1.75504,1.75504,1.75439,1.75439,7000000.0
2007-06-08 21:01:00,1.75426,1.75433,1.75409,1.75409,7000000.0
2007-06-08 21:02:00,1.75418,1.75446,1.75418,1.75443,7000000.0
2007-06-08 21:03:00,1.75412,1.75428,1.75412,1.75417,8000000.0
2007-06-08 21:04:00,1.75399,1.75423,1.75384,1.75423,7000000.0
2007-06-08 21:05:00,1.75405,1.75405,1.7537,1.7537,7000000.0
2007-06-08 21:06:00,1.75361,1.754,1.75361,1.754,8000000.0
2007-06-08 21:07:00,1.7541,1.7541,1.75385,1.75394,8000000.0
2007-06-08 21:08:00,1.75403,1.75419,1.75393,1.75419,10000000.0
2007-06-08 21:09:00,1.75424,1.75435,1.7542,1.7542,10000000.0
2007-06-08 21:10:00,1.75432,1.75438,1.75424,1.75432,8000000.0
2007-06-08 21:11:00,1.7542,1.75426,1.75411,1.75423,7000000.0
2007-06-08 21:12:00,1.75323,1.75396,1.75323,1.75396,8000000.0
2007-06-08 21:13:00,1.75419,1.75419,1.75364,1.75391,10000000.0
2007-06-08 21:14:00,1.75385,1.75385,1.75363,1.75371,8000000.0
2007-06-08 21:15:00,1.75329,1.75338,1.75319,1.75337,8000000.0
2007-06-08 21:16:00,1.75324,1.75324,1.75256,1.75256,7000000.0
2007-06-08 21:17:00,1.75275,1.75275,1.7524,1.7527,11000000.0
2007-06-08 21:18:00,1.75255,1.75276,1.75255,1.75256,7000000.0
2007-06-08 21:19:00,1.75229,1.75248,1.7519,1.7519,7000000.0
2007-06-08 21:20:00,1.75158,1.75192,1.75158,1.75178,11000000.0
2007-06-08 21:21:00,1.75171,1.75171,1.75077,1.75077,10000000.0
2007-06-08 21:22:00,1.75079,1.75102,1.75056,1.7507,10000000.0
2007-06-08 21:23:00,1.75078,1.75091,1.75077,1.7509,7000000.0
2007-06-08 21:24:00,1.75088,1.75088,1.75,1.75,11000000.0
2007-06-08 21:25:00,1.75025,1.75041,1.75025,1.75041,7000000.0
2007-06-08 21:26:00,1.7505,1.75062,1.75032,1.75032,7000000.0
2007-06-08 21:27:00,1.74979,1.74979,1.74886,1.74886,6000000.0
2007-06-08 21:28:00,1.74944,1.7497,1.74927,1.74969,7000000.0
2007-06-08 21:29:00,1.74932,1.74941,1.74873,1.74873,8000000.0
2007-06-08 21:30:00,1.74916,1.74916,1.74895,1.749,8000000.0
2007-06-08 21:31:00,1.74922,1.74946,1.7492,1.74946,8000000.0
2007-06-08 21:32:00,1.74947,1.74952,1.74935,1.74935,7000000.0
2007-06-08 21:33:00,1.74932,1.74933,1.7488,1.74906,11000000.0
2007-06-08 21:34:00,1.74912,1.74955,1.74912,1.74955,11000000.0
2007-06-08 21:35:00,1.74973,1.75013,1.74971,1.75005,11000000.0
2007-06-08 21:36:00,1.75012,1.75031,1.75012,1.75031,8000000.0
2007-06-08 21:37:00,1.75039,1.75044,1.75018,1.75044,8000000.0
2007-06-08 21:38:00,1.75051,1.75078,1.75051,1.75057,8000000.0
2007-06-08 21:39:00,1.75033,1.75033,1.75019,1.75019,5000000.0
2007-06-08 21:40:00,1.7496,1.75034,1.7496,1.75032,7000000.0
2007-06-08 21:41:00,1.75061,1.75072,1.75051,1.75065,9000000.0
2007-06-08 21:42:00,1.75094,1.75101,1.75079,1.75101,11000000.0
2007-06-08 21:43:00,1.75101,1.75114,1.75101,1.75114,5000000.0
2007-06-08 21:44:00,1.75079,1.75092,1.75058,1.75059,8000000.0
2007-06-08 21:45:00,1.75089,1.75089,1.75075,1.75077,7000000.0
2007-06-08 21:46:00,1.75093,1.75099,1.75091,1.75096,8000000.0
2007-06-08 21:47:00,1.75099,1.75099,1.75086,1.75091,8000000.0
2007-06-08 21:48:00,1.75095,1.75095,1.75077,1.75077,8000000.0
2007-06-08 21:49:00,1.75063,1.75069,1.75003,1.75003,8000000.0
2007-06-08 21:50:00,1.74961,1.74985,1.74961,1.74968,8000000.0
2007-06-08 21:51:00,1.74962,1.74976,1.74957,1.74959,7000000.0
2007-06-08 21:52:00,1.74973,1.74973,1.74969,1.74969,2000000.0
2007-06-08 21:53:00,1.74982,1.74995,1.7498,1.74989,6000000.0
2007-06-08 21:54:00,1.74995,1.75007,1.74977,1.75007,7000000.0
2007-06-08 21:55:00,1.75027,1.75027,1.75005,1.75005,7000000.0
2007-06-08 21:56:00,1.74996,1.75015,1.74991,1.75015,8000000.0
2007-06-08 21:57:00,1.75012,1.75015,1.74987,1.74987,5000000.0
2007-06-08 21:58:00,1.75007,1.75038,1.75007,1.75031,7000000.0
2007-06-08 21:59:00,1.75042,1.75042,1.75013,1.75013,8000000.0
2007-06-08 22:00:00,1.7501,1.7501,1.74987,1.75,10000000.0
2007-06-08 22:01:00,1.75001,1.75005,1.7498,1.75001,9000000.0
2007-06-08 22:02:00,1.74971,1.74975,1.74929,1.74929,8000000.0
2007-06-08 22:03:00,1.74943,1.75003,1.74943,1.74995,7000000.0
2007-06-08 22:04:00,1.75007,1.75007,1.74975,1.74992,8000000.0
2007-06-08 22:05:00,1.75006,1.75061,1.75006,1.75061,10000000.0
2007-06-08 22:06:00,1.75058,1.75063,1.75043,1.75056,7000000.0
2007-06-08 22:07:00,1.75059,1.75075,1.75049,1.75049,8000000.0
2007-06-08 22:08:00,1.75067,1.75086,1.75067,1.75071,8000000.0
2007-06-08 22:09:00,1.75085,1.75097,1.75078,1.75079,9000000.0
2007-06-08 22:10:00,1.7507,1.75096,1.7507,1.75086,8000000.0
2007-06-08 22:11:00,1.75099,1.75102,1.75069,1.75069,7000000.0
2007-06-08 22:12:00,1.75073,1.75096,1.75073,1.75096,8000000.0
2007-06-08 22:13:00,1.75073,1.75078,1.75029,1.75074,8000000.0
2007-06-08 22:14:00,1.75059,1.7508,1.75055,1.7508,11000000.0
2007-06-08 22:15:00,1.75071,1.75071,1.75033,1.75045,8000000.0
2007-06-08 22:16:00,1.75087,1.75093,1.75066,1.75079,9000000.0
2007-06-08 22:17:00,1.7505,1.75074,1.7505,1.75065,7000000.0
2007-06-08 22:18:00,1.75092,1.75098,1.75089,1.75096,8000000.0
2007-06-08 22:19:00,1.75095,1.75107,1.75085,1.75107,8000000.0
2007-06-08 22:20:00,1.75087,1.75087,1.75075,1.75077,7000000.0
2007-06-08 22:21:00,1.75058,1.75082,1.75058,1.75082,9000000.0
2007-06-08 22:22:00,1.75089,1.75107,1.75082,1.75107,7000000.0
2007-06-08 22:23:00,1.75114,1.75114,1.75095,1.7511,9000000.0
2007-06-08 22:24:00,1.75052,1.75106,1.75052,1.75106,7000000.0
2007-06-08 22:25:00,1.75102,1.75102,1.7507,1.75099,8000000.0
2007-06-08 22:26:00,1.75067,1.75099,1.75049,1.75049,9000000.0
2007-06-08 22:27:00,1.75085,1.75093,1.75076,1.75093,6000000.0
2007-06-08 22:28:00,1.75097,1.75119,1.75042,1.75119,8000000.0
2007-06-08 22:29:00,1.75118,1.75125,1.75113,1.75125,8000000.0
2007-06-08 22:30:00,1.75112,1.75112,1.75038,1.75038,7000000.0
2007-06-08 22:31:00,1.75044,1.7507,1.75044,1.7507,9000000.0
2007-06-08 22:32:00,1.75075,1.7509,1.75065,1.7508,8000000.0
2007-06-08 22:34:00,1.75098,1.75105,1.75096,1.75096,7000000.0
2007-06-08 22:35:00,1.75072,1.75093,1.75058,1.75076,7000000.0
2007-06-08 22:36:00,1.75096,1.75106,1.75055,1.75071,10000000.0
2007-06-08 22:37:00,1.75077,1.75077,1.75049,1.75049,7000000.0
2007-06-08 22:38:00,1.75043,1.75045,1.75024,1.75024,8000000.0
2007-06-08 22:39:00,1.75008,1.7502,1.75007,1.75008,10000000.0
2007-06-08 22:40:00,1.75009,1.75019,1.74991,1.75019,7000000.0
2007-06-08 22:41:00,1.75021,1.75021,1.74976,1.74983,8000000.0
2007-06-08 22:42:00,1.74996,1.75005,1.74992,1.74992,8000000.0
2007-06-08 22:43:00,1.74986,1.74986,1.74962,1.74975,9000000.0
2007-06-08 22:44:00,1.7497,1.7501,1.7497,1.7501,11000000.0
2007-06-08 22:45:00,1.75011,1.75011,1.74981,1.75001,11000000.0
2007-06-08 22:46:00,1.75004,1.75025,1.75004,1.75012,8000000.0
2007-06-08 22:47:00,1.75009,1.75028,1.75002,1.75002,11000000.0
2007-06-08 22:48:00,1.75003,1.75026,1.74995,1.75018,8000000.0
2007-06-08 22:49:00,1.75013,1.75036,1.75013,1.75036,7000000.0
2007-06-08 22:50:00,1.7505,1.75057,1.75039,1.75057,7000000.0
2007-06-08 22:51:00,1.75039,1.75054,1.75037,1.75044,10000000.0
2007-06-08 22:52:00,1.7503,1.7503,1.75003,1.75019,8000000.0
2007-06-08 22:53:00,1.75022,1.75043,1.75019,1.75019,7000000.0
2007-06-08 22:54:00,1.75035,1.75044,1.75029,1.75029,8000000.0
2007-06-08 22:55:00,1.75044,1.75047,1.75026,1.75026,7000000.0
2007-06-08 22:56:00,1.75046,1.75046,1.75031,1.7504,7000000.0
2007-06-08 22:57:00,1.75036,1.75036,1.75001,1.75025,7000000.0
2007-06-08 22:58:00,1.74962,1.74962,1.74943,1.74958,7000000.0
2007-06-08 22:59:00,1.74947,1.74978,1.74947,1.74978,7000000.0
2007-06-10 23:00:00,1.75027,1.75267,1.75027,1.75228,8000000.0
2007-06-10 23:01:00,1.75233,1.75252,1.75231,1.75252,8000000.0
2007-06-10 23:02:00,1.7526,1.7528,1.75251,1.75275,8000000.0
2007-06-10 23:03:00,1.75278,1.75308,1.75278,1.75307,7000000.0
2007-06-10 23:04:00,1.75318,1.75318,1.75298,1.75303,8000000.0
2007-06-10 23:05:00,1.75307,1.75307,1.75279,1.7529,7000000.0
2007-06-10 23:06:00,1.75288,1.75319,1.75288,1.75318,9000000.0
2007-06-10 23:08:00,1.75285,1.75298,1.75273,1.75273,7000000.0
2007-06-10 23:09:00,1.75267,1.75267,1.75244,1.75244,9000000.0
2007-06-10 23:10:00,1.75218,1.7523,1.75197,1.7523,11000000.0
2007-06-10 23:12:00,1.75229,1.75249,1.75225,1.75249,7000000.0
2007-06-10 23:13:00,1.75242,1.75242,1.75209,1.75209,6000000.0
2007-06-10 23:14:00,1.75196,1.7521,1.75184,1.7521,8000000.0
2007-06-10 23:15:00,1.75217,1.75237,1.75209,1.75237,9000000.0
2007-06-10 23:16:00,1.75215,1.75256,1.75213,1.75233,11000000.0
2007-06-10 23:17:00,1.75221,1.75226,1.75212,1.75219,7000000.0
2007-06-10 23:18:00,1.75256,1.75271,1.75242,1.75271,8000000.0
2007-06-10 23:19:00,1.75219,1.75227,1.75214,1.75227,7000000.0
2007-06-10 23:20:00,1.7521,1.75229,1.75198,1.75229,9000000.0
2007-06-10 23:21:00,1.75234,1.75239,1.7522,1.75239,9000000.0
2007-06-10 23:22:00,1.75271,1.7531,1.75271,1.7531,11000000.0
2007-06-10 23:23:00,1.75248,1.75251,1.75239,1.75247,7000000.0
2007-06-10 23:24:00,1.75239,1.75247,1.75239,1.75247,7000000.0
2007-06-10 23:25:00,1.75219,1.7522,1.75219,1.7522,2000000.0
2007-06-10 23:26:00,1.75178,1.75191,1.75177,1.7518,8000000.0
2007-06-10 23:27:00,1.75184,1.75189,1.75144,1.75186,9000000.0
2007-06-10 23:28:00,1.75215,1.7522,1.75193,1.75203,10000000.0
2007-06-10 23:29:00,1.75204,1.75234,1.75196,1.75234,9000000.0
2007-06-10 23:30:00,1.75224,1.75234,1.75213,1.75213,8000000.0
2007-06-10 23:32:00,1.75219,1.75238,1.75212,1.75212,8000000.0
2007-06-10 23:33:00,1.75204,1.75223,1.7519,1.7519,7000000.0
2007-06-10 23:34:00,1.75226,1.75226,1.75197,1.75214,7000000.0
2007-06-10 23:35:00,1.75216,1.75216,1.75196,1.75196,9000000.0
2007-06-10 23:36:00,1.7521,1.75223,1.75203,1.75222,7000000.0
2007-06-10 23:37:00,1.75218,1.7524,1.75203,1.7524,9000000.0
2007-06-10 23:38:00,1.75224,1.75238,1.75217,1.75228,8000000.0
2007-06-10 23:39:00,1.75243,1.75243,1.75184,1.75191,10000000.0
2007-06-10 23:40:00,1.75232,1.75232,1.75223,1.75223,2000000.0
2007-06-10 23:42:00,1.7528,1.7528,1.75265,1.75277,7000000.0
2007-06-10 23:43:00,1.75251,1.75271,1.75239,1.75271,7000000.0
2007-06-10 23:44:00,1.75261,1.75261,1.75223,1.75223,7000000.0
2007-06-10 23:45:00,1.75233,1.75234,1.75214,1.75218,7000000.0
2007-06-10 23:46:00,1.75202,1.75222,1.75202,1.75222,8000000.0
2007-06-10 23:47:00,1.7523,1.75237,1.75189,1.75224,8000000.0
2007-06-10 23:48:00,1.75192,1.75192,1.75161,1.75161,7000000.0
2007-06-10 23:49:00,1.75159,1.75185,1.7515,1.75185,10000000.0
2007-06-10 23:50:00,1.75201,1.75207,1.75196,1.75207,6000000.0
2007-06-10 23:51:00,1.75207,1.75228,1.75207,1.75221,7000000.0
2007-06-10 23:52:00,1.75164,1.75204,1.75164,1.75204,11000000.0
2007-06-10 23:54:00,1.75174,1.75211,1.75141,1.75211,6000000.0
2007-06-10 23:55:00,1.75194,1.75213,1.75194,1.75201,8000000.0
2007-06-10 23:56:00,1.7521,1.7521,1.75138,1.75138,8000000.0
2007-06-10 23:58:00,1.75204,1.75204,1.75179,1.7518,7000000.0
2007-06-10 23:59:00,1.75179,1.75193,1.75162,1.75193,6000000.0
2007-06-11 00:00:00,1.75178,1.75192,1.75178,1.75191,7000000.0
2007-06-11 00:01:00,1.75178,1.75193,1.75172,1.75178,8000000.0
2007-06-11 00:02:00,1.75199,1.7521,1.75197,1.75202,8000000.0
2007-06-11 00:03:00,1.7522,1.75237,1.7522,1.75237,7000000.0
2007-06-11 00:04:00,1.75232,1.75245,1.75205,1.75245,7000000.0
2007-06-11 00:05:00,1.75236,1.75253,1.75236,1.75253,7000000.0
2007-06-11 00:06:00,1.75241,1.75247,1.75225,1.75227,10000000.0
2007-06-11 00:07:00,1.75241,1.75241,1.75209,1.75209,8000000.0
2007-06-11 00:08:00,1.75232,1.75235,1.75207,1.75208,9000000.0
2007-06-11 00:09:00,1.75205,1.75223,1.75202,1.7521,8000000.0
2007-06-11 00:10:00,1.75224,1.75234,1.75213,1.75213,8000000.0
2007-06-11 00:11:00,1.75265,1.75278,1.75265,1.75278,2000000.0
2007-06-11 00:12:00,1.75291,1.75314,1.75291,1.75314,7000000.0
2007-06-11 00:13:00,1.75319,1.75324,1.75307,1.75324,7000000.0
2007-06-11 00:14:00,1.75327,1.75339,1.75312,1.75339,8000000.0
2007-06-11 00:16:00,1.7534,1.7534,1.75322,1.75322,3000000.0
2007-06-11 00:17:00,1.75314,1.75331,1.75314,1.75322,10000000.0
2007-06-11 00:18:00,1.75316,1.7532,1.75296,1.75296,10000000.0
2007-06-11 00:19:00,1.75319,1.7533,1.75307,1.7533,7000000.0
2007-06-11 00:20:00,1.75324,1.7534,1.75324,1.7534,8000000.0
2007-06-11 00:21:00,1.7534,1.75344,1.75325,1.75344,7000000.0
2007-06-11 00:22:00,1.75338,1.75351,1.75337,1.75349,9000000.0
2007-06-11 00:23:00,1.75338,1.75347,1.75338,1.75339,5000000.0
2007-06-11 00:24:00,1.75356,1.75373,1.75331,1.75331,10000000.0
2007-06-11 00:25:00,1.75338,1.75338,1.75319,1.75333,8000000.0
2007-06-11 00:26:00,1.7537,1.75382,1.75359,1.75373,7000000.0
2007-06-11 00:27:00,1.75385,1.75401,1.75382,1.75392,10000000.0
2007-06-11 00:28:00,1.75421,1.75421,1.75406,1.75409,9000000.0
2007-06-11 00:29:00,1.75396,1.75413,1.75384,1.75396,7000000.0
2007-06-11 00:30:00,1.75392,1.75417,1.75359,1.75417,11000000.0
2007-06-11 00:31:00,1.75426,1.75434,1.75402,1.75402,10000000.0
2007-06-11 00:32:00,1.75401,1.75413,1.75397,1.75411,8000000.0
2007-06-11 00:33:00,1.75379,1.75384,1.75335,1.75384,10000000.0
2007-06-11 00:34:00,1.75419,1.75433,1.75419,1.75421,8000000.0
2007-06-11 00:35:00,1.75458,1.75469,1.75277,1.75463,8000000.0
2007-06-11 00:36:00,1.75461,1.75461,1.75423,1.75429,7000000.0
2007-06-11 00:37:00,1.75426,1.75434,1.75409,1.75425,7000000.0
2007-06-11 00:38:00,1.75452,1.75452,1.75397,1.75397,7000000.0
2007-06-11 00:39:00,1.75334,1.75343,1.75323,1.75325,7000000.0
2007-06-11 00:40:00,1.75324,1.75345,1.75324,1.75345,8000000.0
2007-06-11 00:41:00,1.75339,1.7534,1.7532,1.75327,10000000.0
2007-06-11 00:42:00,1.75328,1.75328,1.75268,1.75288,11000000.0
2007-06-11 00:43:00,1.75301,1.75304,1.75269,1.75303,7000000.0
2007-06-11 00:44:00,1.75317,1.75337,1.75308,1.75337,7000000.0
2007-06-11 00:45:00,1.75355,1.75385,1.75355,1.75385,11000000.0
2007-06-11 00:46:00,1.75385,1.75412,1.75385,1.75393,11000000.0
2007-06-11 00:47:00,1.75404,1.75404,1.75375,1.75376,7000000.0
2007-06-11 00:48:00,1.75366,1.75367,1.75354,1.75363,10000000.0
2007-06-11 00:49:00,1.75357,1.75372,1.75357,1.75372,7000000.0
2007-06-11 00:50:00,1.75373,1.75373,1.75356,1.75357,8000000.0
2007-06-11 00:51:00,1.7535,1.75358,1.7535,1.7535,9000000.0
2007-06-11 00:52:00,1.75359,1.75376,1.75359,1.7537,8000000.0
2007-06-11 00:53:00,1.75364,1.75416,1.75364,1.75416,8000000.0
2007-06-11 00:54:00,1.75431,1.75433,1.75413,1.75413,8000000.0
2007-06-11 00:56:00,1.75396,1.75415,1.75396,1.75408,7000000.0
2007-06-11 00:57:00,1.754,1.75407,1.75389,1.75401,6000000.0
2007-06-11 00:58:00,1.75406,1.75428,1.75403,1.75428,8000000.0
2007-06-11 00:59:00,1.75442,1.75445,1.75432,1.7544,4000000.0
2007-06-11 01:00:00,1.75433,1.75433,1.75411,1.75412,9000000.0
2007-06-11 01:01:00,1.75386,1.75403,1.75386,1.75399,9000000.0
2007-06-11 01:02:00,1.7542,1.75428,1.75404,1.75428,8000000.0
2007-06-11 01:03:00,1.75423,1.75429,1.75407,1.75429,7000000.0
2007-06-11 01:04:00,1.75407,1.75407,1.75368,1.75368,8000000.0
2007-06-11 01:05:00,1.75362,1.7537,1.75346,1.75346,8000000.0
2007-06-11 01:06:00,1.75365,1.75368,1.75325,1.75368,8000000.0
2007-06-11 01:07:00,1.75408,1.75408,1.7536,1.75396,10000000.0
2007-06-11 01:08:00,1.75393,1.75407,1.75382,1.75382,8000000.0
2007-06-11 01:09:00,1.75364,1.75382,1.75361,1.75382,7000000.0
2007-06-11 01:10:00,1.75379,1.75379,1.75333,1.75341,11000000.0
2007-06-11 01:11:00,1.75346,1.75348,1.75327,1.75327,8000000.0
2007-06-11 01:12:00,1.75331,1.75386,1.75331,1.75386,6000000.0
2007-06-11 01:13:00,1.75396,1.75407,1.75365,1.75365,7000000.0
2007-06-11 01:14:00,1.75354,1.75354,1.75332,1.75352,8000000.0
2007-06-11 01:15:00,1.75313,1.75328,1.7531,1.7531,10000000.0
2007-06-11 01:16:00,1.75322,1.75358,1.75319,1.75358,9000000.0
2007-06-11 01:17:00,1.75368,1.75368,1.75343,1.75362,7000000.0
2007-06-11 01:18:00,1.75348,1.75348,1.75315,1.75315,8000000.0
2007-06-11 01:19:00,1.75295,1.75318,1.75295,1.7531,7000000.0
2007-06-11 01:20:00,1.75307,1.7534,1.75307,1.75339,8000000.0
2007-06-11 01:21:00,1.75351,1.75351,1.75321,1.75321,7000000.0
2007-06-11 01:22:00,1.75332,1.75332,1.75315,1.75315,7000000.0
2007-06-11 01:23:00,1.75308,1.75315,1.75296,1.75296,7000000.0
2007-06-11 01:24:00,1.75319,1.75319,1.75302,1.75304,11000000.0
2007-06-11 01:25:00,1.7525,1.75254,1.7524,1.75247,7000000.0
2007-06-11 01:26:00,1.75305,1.75305,1.75274,1.75274,8000000.0
2007-06-11 01:27:00,1.75285,1.75299,1.75279,1.75297,8000000.0
2007-06-11 01:28:00,1.7528,1.75305,1.7528,1.75305,8000000.0
2007-06-11 01:29:00,1.75277,1.75278,1.7527,1.75275,5000000.0
2007-06-11 01:30:00,1.75312,1.75317,1.75296,1.75304,7000000.0
2007-06-11 01:31:00,1.75301,1.75315,1.75292,1.75295,10000000.0
2007-06-11 01:32:00,1.75258,1.75263,1.75229,1.7526,9000000.0
2007-06-11 01:33:00,1.75261,1.75261,1.75251,1.75251,8000000.0
2007-06-11 01:34:00,1.7523,1.75232,1.75222,1.75225,11000000.0
2007-06-11 01:35:00,1.75217,1.75217,1.75197,1.75207,11000000.0
2007-06-11 01:36:00,1.75203,1.7521,1.75203,1.75206,10000000.0
2007-06-11 01:37:00,1.752,1.75211,1.75198,1.75211,8000000.0
2007-06-11 01:38:00,1.75202,1.75209,1.75194,1.75195,7000000.0
2007-06-11 01:39:00,1.75208,1.75218,1.75205,1.75214,6000000.0
2007-06-11 01:40:00,1.75217,1.75217,1.75182,1.75201,11000000.0
2007-06-11 01:41:00,1.75201,1.75204,1.75189,1.75189,7000000.0
2007-06-11 01:42:00,1.75203,1.75218,1.75195,1.75214,5000000.0
2007-06-11 01:43:00,1.75204,1.75209,1.75198,1.75203,8000000.0
2007-06-11 01:44:00,1.75231,1.75231,1.75213,1.75216,8000000.0
2007-06-11 01:45:00,1.75214,1.75214,1.75163,1.75163,9000000.0
2007-06-11 01:46:00,1.75156,1.75167,1.75156,1.75167,7000000.0
2007-06-11 01:47:00,1.75186,1.7521,1.75186,1.75189,8000000.0
2007-06-11 01:48:00,1.75184,1.75198,1.75184,1.75198,8000000.0
2007-06-11 01:49:00,1.75184,1.7521,1.75184,1.7521,9000000.0
2007-06-11 01:50:00,1.75205,1.75213,1.75156,1.75156,7000000.0
2007-06-11 01:51:00,1.75182,1.75232,1.75173,1.75228,8000000.0
2007-06-11 01:52:00,1.75187,1.75196,1.75161,1.75161,8000000.0
2007-06-11 01:53:00,1.7516,1.75187,1.7516,1.75184,10000000.0
2007-06-11 01:54:00,1.75184,1.75184,1.75166,1.75174,10000000.0
2007-06-11 01:55:00,1.75184,1.75184,1.75158,1.75168,8000000.0
2007-06-11 01:56:00,1.7518,1.75191,1.74997,1.75181,10000000.0
2007-06-11 01:57:00,1.75179,1.75182,1.75163,1.75182,5000000.0
2007-06-11 01:58:00,1.75197,1.75254,1.75197,1.75246,8000000.0
2007-06-11 01:59:00,1.75246,1.75266,1.75228,1.75235,10000000.0
2007-06-11 02:00:00,1.75258,1.75261,1.75228,1.75228,7000000.0
2007-06-11 02:01:00,1.75222,1.75222,1.75201,1.75201,10000000.0
2007-06-11 02:02:00,1.75226,1.75245,1.75226,1.75234,13000000.0
2007-06-11 02:03:00,1.75233,1.75244,1.75231,1.75244,17000000.0
2007-06-11 02:04:00,1.75238,1.75238,1.75205,1.75227,6000000.0
2007-06-11 02:05:00,1.75228,1.7523,1.75217,1.75217,9000000.0
2007-06-11 02:06:00,1.75166,1.75173,1.75152,1.75173,7000000.0
2007-06-11 02:07:00,1.7518,1.75189,1.7518,1.75183,13000000.0
2007-06-11 02:08:00,1.7519,1.7519,1.75118,1.75118,16000000.0
2007-06-11 02:09:00,1.75133,1.75139,1.7513,1.75132,10000000.0
2007-06-11 02:10:00,1.75127,1.75141,1.75127,1.75139,8000000.0
2007-06-11 02:11:00,1.75129,1.7514,1.75124,1.7514,7000000.0
2007-06-11 02:12:00,1.75114,1.75132,1.75114,1.75123,14000000.0
2007-06-11 02:13:00,1.75113,1.75119,1.75103,1.75118,7000000.0
2007-06-11 02:14:00,1.75083,1.75092,1.75083,1.7509,7000000.0
2007-06-11 02:15:00,1.75077,1.75077,1.75046,1.75046,7000000.0
2007-06-11 02:16:00,1.75053,1.75093,1.75053,1.75084,8000000.0
2007-06-11 02:17:00,1.75067,1.75067,1.75053,1.75053,7000000.0
2007-06-11 02:18:00,1.75056,1.75058,1.75043,1.75043,11000000.0
2007-06-11 02:19:00,1.75022,1.75022,1.74985,1.74985,7000000.0
2007-06-11 02:20:00,1.74977,1.75007,1.74963,1.75007,12000000.0
2007-06-11 02:21:00,1.74995,1.74997,1.74972,1.74997,12000000.0
2007-06-11 02:22:00,1.74996,1.74996,1.74954,1.74986,7000000.0
2007-06-11 02:23:00,1.74991,1.74991,1.74975,1.74975,9000000.0
2007-06-11 02:24:00,1.7497,1.7497,1.74911,1.74911,8000000.0
2007-06-11 02:25:00,1.74881,1.74907,1.74881,1.74907,16000000.0
2007-06-11 02:26:00,1.74947,1.74947,1.74916,1.74923,20000000.0
2007-06-11 02:27:00,1.74923,1.74956,1.74923,1.74956,18000000.0
2007-06-11 02:28:00,1.74987,1.75007,1.74986,1.74992,7000000.0
2007-06-11 02:29:00,1.75014,1.75031,1.75002,1.75031,10000000.0
2007-06-11 02:30:00,1.7501,1.7501,1.74982,1.74992,10000000.0
2007-06-11 02:31:00,1.74991,1.74991,1.7497,1.74982,9000000.0
2007-06-11 02:32:00,1.7499,1.75003,1.74986,1.75001,15000000.0
2007-06-11 02:33:00,1.75005,1.7504,1.75005,1.75037,14000000.0
2007-06-11 02:34:00,1.75019,1.75019,1.74966,1.74966,6000000.0
2007-06-11 02:35:00,1.74937,1.74955,1.74937,1.74949,7000000.0
2007-06-11 02:36:00,1.74951,1.74951,1.74919,1.74919,8000000.0
2007-06-11 02:37:00,1.74924,1.74968,1.74924,1.74965,7000000.0
2007-06-11 02:38:00,1.74978,1.74978,1.7492,1.7492,7000000.0
2007-06-11 02:39:00,1.74905,1.74914,1.74905,1.74914,13000000.0
2007-06-11 02:40:00,1.74898,1.74918,1.74898,1.74918,11000000.0
2007-06-11 02:41:00,1.74913,1.74915,1.7489,1.74907,10000000.0
2007-06-11 02:42:00,1.74879,1.74935,1.74879,1.74931,11000000.0
2007-06-11 02:43:00,1.74973,1.74988,1.74963,1.74963,8000000.0
2007-06-11 02:44:00,1.74976,1.74981,1.74965,1.7497,10000000.0
2007-06-11 02:45:00,1.74965,1.74969,1.74952,1.74953,10000000.0
2007-06-11 02:46:00,1.74917,1.74934,1.74917,1.74927,8000000.0
2007-06-11 02:47:00,1.74934,1.74952,1.74934,1.74952,8000000.0
2007-06-11 02:48:00,1.74921,1.74931,1.74911,1.74912,11000000.0
2007-06-11 02:49:00,1.74907,1.74913,1.74874,1.74912,10000000.0
2007-06-11 02:50:00,1.74911,1.74927,1.74888,1.74927,8000000.0
2007-06-11 02:51:00,1.74926,1.74926,1.74883,1.74906,10000000.0
2007-06-11 02:52:00,1.74919,1.74951,1.74919,1.74951,5000000.0
2007-06-11 02:53:00,1.74971,1.74985,1.74965,1.74965,8000000.0
2007-06-11 02:54:00,1.7496,1.7496,1.74898,1.74898,7000000.0
2007-06-11 02:55:00,1.74918,1.74936,1.7491,1.7491,8000000.0
2007-06-11 02:56:00,1.74881,1.74928,1.74874,1.74928,7000000.0
2007-06-11 02:57:00,1.74933,1.74939,1.7491,1.7492,8000000.0
2007-06-11 02:58:00,1.74927,1.74951,1.74906,1.74951,12000000.0
2007-06-11 02:59:00,1.74958,1.74959,1.74935,1.74959,19000000.0
2007-06-11 03:00:00,1.74943,1.74954,1.74933,1.74954,7000000.0
2007-06-11 03:01:00,1.74961,1.7498,1.74961,1.74961,10000000.0
2007-06-11 03:02:00,1.74938,1.74954,1.74938,1.74954,8000000.0
2007-06-11 03:03:00,1.7496,1.74971,1.74948,1.74971,11000000.0
2007-06-11 03:04:00,1.7488,1.7496,1.7488,1.7496,7000000.0
2007-06-11 03:05:00,1.74978,1.75004,1.74978,1.75004,10000000.0
2007-06-11 03:06:00,1.7501,1.7501,1.74983,1.74984,11000000.0
2007-06-11 03:07:00,1.74983,1.75009,1.74983,1.75,7000000.0
2007-06-11 03:08:00,1.74989,1.75004,1.74975,1.74975,8000000.0
2007-06-11 03:09:00,1.75003,1.75017,1.74989,1.74989,10000000.0
2007-06-11 03:10:00,1.74976,1.74984,1.74961,1.74982,10000000.0
2007-06-11 03:11:00,1.74997,1.75013,1.74993,1.75013,8000000.0
2007-06-11 03:12:00,1.75008,1.7502,1.75005,1.7502,7000000.0
2007-06-11 03:13:00,1.74922,1.74943,1.74908,1.74943,10000000.0
2007-06-11 03:14:00,1.74954,1.74954,1.74889,1.74906,7000000.0
2007-06-11 03:15:00,1.75022,1.75051,1.74983,1.75051,11000000.0
2007-06-11 03:16:00,1.75032,1.75032,1.75018,1.75023,7000000.0
2007-06-11 03:17:00,1.75031,1.75043,1.75029,1.75043,8000000.0
2007-06-11 03:18:00,1.75041,1.75059,1.75041,1.75056,8000000.0
2007-06-11 03:19:00,1.7504,1.7504,1.75002,1.75002,7000000.0
2007-06-11 03:20:00,1.75014,1.75036,1.75014,1.75036,7000000.0
2007-06-11 03:21:00,1.75019,1.75024,1.74995,1.75,7000000.0
2007-06-11 03:22:00,1.74995,1.74995,1.74973,1.74991,6000000.0
2007-06-11 03:23:00,1.74993,1.75019,1.74993,1.75013,6000000.0
2007-06-11 03:24:00,1.74998,1.75024,1.74998,1.75024,7000000.0
2007-06-11 03:25:00,1.75072,1.75072,1.75045,1.75059,23000000.0
2007-06-11 03:26:00,1.7507,1.75103,1.7507,1.75094,8000000.0
2007-06-11 03:27:00,1.75089,1.75089,1.75062,1.75065,7000000.0
2007-06-11 03:28:00,1.75098,1.7511,1.75098,1.7511,7000000.0
2007-06-11 03:29:00,1.75123,1.75139,1.7512,1.75135,7000000.0
2007-06-11 03:30:00,1.75131,1.75131,1.75097,1.75097,8000000.0
2007-06-11 03:31:00,1.75073,1.75103,1.75071,1.75087,8000000.0
2007-06-11 03:32:00,1.75098,1.75136,1.75098,1.75136,10000000.0
2007-06-11 03:33:00,1.75191,1.75196,1.7517,1.75196,7000000.0
2007-06-11 03:34:00,1.75174,1.75177,1.7515,1.7515,11000000.0
2007-06-11 03:35:00,1.75155,1.75173,1.75154,1.75168,8000000.0
2007-06-11 03:36:00,1.75208,1.75208,1.75188,1.75207,7000000.0
2007-06-11 03:37:00,1.75187,1.75188,1.75156,1.75156,8000000.0
2007-06-11 03:38:00,1.75156,1.75166,1.75156,1.75165,7000000.0
2007-06-11 03:39:00,1.75199,1.75219,1.75199,1.75219,9000000.0
2007-06-11 03:40:00,1.75158,1.75223,1.75119,1.75119,11000000.0
2007-06-11 03:41:00,1.7519,1.7519,1.75172,1.75172,8000000.0
2007-06-11 03:42:00,1.75104,1.75112,1.75096,1.75112,7000000.0
2007-06-11 03:43:00,1.75106,1.75106,1.75071,1.75071,9000000.0
2007-06-11 03:44:00,1.75077,1.75091,1.75077,1.75088,8000000.0
2007-06-11 03:45:00,1.7509,1.75092,1.75068,1.75068,7000000.0
2007-06-11 03:46:00,1.75081,1.75081,1.75066,1.75066,2000000.0
2007-06-11 03:47:00,1.75038,1.75064,1.75038,1.75047,9000000.0
2007-06-11 03:48:00,1.75044,1.75066,1.75014,1.75014,11000000.0
2007-06-11 03:49:00,1.74992,1.75011,1.74992,1.75011,23000000.0
2007-06-11 03:50:00,1.75,1.75017,1.74968,1.74968,9000000.0
2007-06-11 03:51:00,1.75016,1.75016,1.75001,1.75012,8000000.0
2007-06-11 03:52:00,1.75036,1.75036,1.75004,1.75014,9000000.0
2007-06-11 03:53:00,1.75021,1.7505,1.75021,1.7505,8000000.0
2007-06-11 03:54:00,1.75068,1.75073,1.75041,1.75073,9000000.0
2007-06-11 03:55:00,1.75025,1.75027,1.75025,1.75027,10000000.0
2007-06-11 03:56:00,1.75031,1.75031,1.74994,1.75,11000000.0
2007-06-11 03:57:00,1.75023,1.75064,1.75016,1.75064,9000000.0
2007-06-11 03:58:00,1.75098,1.75098,1.75087,1.75088,8000000.0
2007-06-11 03:59:00,1.75057,1.75065,1.75039,1.7504,7000000.0
2007-06-11 04:00:00,1.75019,1.75019,1.74991,1.75014,18000000.0
2007-06-11 04:01:00,1.75005,1.75025,1.75005,1.75007,8000000.0
2007-06-11 04:02:00,1.75028,1.75063,1.75028,1.75063,6000000.0
2007-06-11 04:03:00,1.74918,1.74999,1.74916,1.74999,12000000.0
2007-06-11 04:04:00,1.75035,1.75035,1.75008,1.75009,9000000.0
2007-06-11 04:05:00,1.74966,1.75032,1.7495,1.7495,7000000.0
2007-06-11 04:06:00,1.75035,1.75046,1.75022,1.75022,10000000.0
2007-06-11 04:07:00,1.75037,1.75087,1.75037,1.75087,7000000.0
2007-06-11 04:08:00,1.75098,1.75103,1.75085,1.75103,7000000.0
2007-06-11 04:09:00,1.75079,1.7509,1.75056,1.75056,8000000.0
2007-06-11 04:10:00,1.75061,1.75104,1.75061,1.75104,8000000.0
2007-06-11 04:11:00,1.75141,1.75145,1.75136,1.75141,8000000.0
2007-06-11 04:12:00,1.75056,1.75127,1.75052,1.75127,7000000.0
2007-06-11 04:13:00,1.75126,1.75126,1.75083,1.75083,8000000.0
2007-06-11 04:14:00,1.75022,1.75085,1.75022,1.75085,4000000.0
2007-06-11 04:15:00,1.75076,1.75096,1.7507,1.75073,8000000.0
2007-06-11 04:16:00,1.75075,1.75081,1.75067,1.7507,7000000.0
2007-06-11 04:17:00,1.75071,1.75076,1.75068,1.75072,19000000.0
2007-06-11 04:18:00,1.75085,1.75124,1.75085,1.75124,8000000.0
2007-06-11 04:19:00,1.75049,1.751,1.75049,1.75085,21000000.0
2007-06-11 04:20:00,1.75081,1.75089,1.75065,1.75077,11000000.0
2007-06-11 04:21:00,1.75094,1.75103,1.7509,1.7509,8000000.0
2007-06-11 04:22:00,1.75094,1.751,1.75045,1.75097,8000000.0
2007-06-11 04:23:00,1.75105,1.75163,1.75101,1.75163,9000000.0
2007-06-11 04:24:00,1.75156,1.75161,1.75131,1.75161,12000000.0
2007-06-11 04:25:00,1.7517,1.7517,1.75149,1.7517,6000000.0
2007-06-11 04:26:00,1.75159,1.75159,1.75142,1.75148,3000000.0
2007-06-11 04:27:00,1.75086,1.75135,1.75062,1.75135,9000000.0
2007-06-11 04:28:00,1.7512,1.7512,1.751,1.751,14000000.0
2007-06-11 04:29:00,1.75111,1.75123,1.75111,1.75121,16000000.0
2007-06-11 04:30:00,1.7513,1.75158,1.7513,1.75141,25000000.0
2007-06-11 04:31:00,1.7514,1.7514,1.75121,1.75121,5000000.0
2007-06-11 04:32:00,1.75112,1.75112,1.75046,1.75086,8000000.0
2007-06-11 04:33:00,1.751,1.75127,1.751,1.75127,5000000.0
2007-06-11 04:34:00,1.75117,1.7512,1.75092,1.7512,10000000.0
2007-06-11 04:35:00,1.7512,1.75124,1.75078,1.75078,9000000.0
2007-06-11 04:36:00,1.7504,1.75048,1.75029,1.75029,7000000.0
2007-06-11 04:37:00,1.7509,1.75719,1.7509,1.75719,7000000.0
2007-06-11 04:38:00,1.76239,1.76239,1.76089,1.76089,3000000.0
2007-06-11 04:39:00,1.75871,1.75871,1.7583,1.75861,9000000.0
2007-06-11 04:40:00,1.7588,1.75922,1.75867,1.75905,9000000.0
2007-06-11 04:41:00,1.75863,1.75863,1.758,1.758,2000000.0
2007-06-11 04:42:00,1.7585,1.75922,1.7585,1.75862,7000000.0
2007-06-11 04:43:00,1.75894,1.75897,1.75894,1.75897,2000000.0
2007-06-11 04:44:00,1.7593,1.76009,1.7593,1.76009,8000000.0
2007-06-11 04:45:00,1.7613,1.76175,1.76116,1.76175,9000000.0
2007-06-11 04:46:00,1.76217,1.76497,1.76217,1.76497,7000000.0
2007-06-11 04:47:00,1.76512,1.76516,1.76379,1.76379,8000000.0
2007-06-11 04:48:00,1.76287,1.76297,1.76271,1.76295,8000000.0
2007-06-11 04:49:00,1.7627,1.76277,1.76193,1.76193,8000000.0
2007-06-11 04:50:00,1.7617,1.76173,1.76148,1.76148,7000000.0
2007-06-11 04:51:00,1.76115,1.76115,1.76079,1.76103,15000000.0
2007-06-11 04:52:00,1.76144,1.76413,1.76144,1.76413,8000000.0
2007-06-11 04:53:00,1.76482,1.76482,1.76311,1.76311,8000000.0
2007-06-11 04:54:00,1.76611,1.7685,1.76611,1.7685,11000000.0
2007-06-11 04:55:00,1.77012,1.77018,1.76959,1.76959,9000000.0
2007-06-11 04:56:00,1.76886,1.77016,1.76886,1.77016,12000000.0
2007-06-11 04:57:00,1.77073,1.77075,1.77062,1.77075,7000000.0
2007-06-11 04:58:00,1.77048,1.7709,1.7702,1.7702,9000000.0
2007-06-11 04:59:00,1.77048,1.77125,1.77048,1.77079,12000000.0
2007-06-11 05:00:00,1.77048,1.77048,1.76774,1.76774,9000000.0
2007-06-11 05:01:00,1.76769,1.76884,1.76769,1.76884,7000000.0
2007-06-11 05:02:00,1.76966,1.77021,1.76966,1.76991,7000000.0
2007-06-11 05:03:00,1.76964,1.76964,1.76929,1.76929,8000000.0
2007-06-11 05:04:00,1.76914,1.76914,1.76844,1.76844,8000000.0
2007-06-11 05:05:00,1.76791,1.76791,1.76714,1.7672,7000000.0
2007-06-11 05:06:00,1.76716,1.76742,1.76716,1.76725,8000000.0
2007-06-11 05:07:00,1.76736,1.76753,1.76722,1.76742,10000000.0
2007-06-11 05:08:00,1.76778,1.76778,1.76675,1.76675,7000000.0
2007-06-11 05:09:00,1.7661,1.7661,1.76557,1.766,16000000.0
2007-06-11 05:10:00,1.76631,1.76649,1.76628,1.76638,12000000.0
2007-06-11 05:11:00,1.76639,1.76639,1.76508,1.76531,11000000.0
2007-06-11 05:12:00,1.76621,1.76784,1.76621,1.76767,16000000.0
2007-06-11 05:13:00,1.76741,1.76776,1.76717,1.76723,9000000.0
2007-06-11 05:14:00,1.76702,1.76702,1.76644,1.76644,12000000.0
2007-06-11 05:15:00,1.76635,1.76703,1.76622,1.76703,8000000.0
2007-06-11 05:16:00,1.76734,1.76802,1.76734,1.76802,11000000.0
2007-06-11 05:17:00,1.7684,1.76865,1.7684,1.76846,9000000.0
2007-06-11 05:18:00,1.76904,1.76946,1.76904,1.76921,16000000.0
2007-06-11 05:19:00,1.7692,1.76931,1.76913,1.76931,9000000.0
2007-06-11 05:20:00,1.76993,1.77135,1.76993,1.77135,11000000.0
2007-06-11 05:21:00,1.77198,1.77198,1.77164,1.77169,10000000.0
2007-06-11 05:22:00,1.77095,1.77095,1.77042,1.77062,28000000.0
2007-06-11 05:23:00,1.77042,1.77042,1.76985,1.76988,7000000.0
2007-06-11 05:24:00,1.77012,1.77012,1.7698,1.76992,8000000.0
2007-06-11 05:25:00,1.76985,1.77002,1.7697,1.76983,47000000.0
2007-06-11 05:26:00,1.76979,1.76994,1.76966,1.76991,38000000.0
2007-06-11 05:27:00,1.77014,1.77014,1.76982,1.76983,7000000.0
2007-06-11 05:28:00,1.76999,1.77064,1.76999,1.77064,22000000.0
2007-06-11 05:29:00,1.77101,1.77101,1.77069,1.77077,5000000.0
2007-06-11 05:30:00,1.77054,1.77054,1.77028,1.77037,7000000.0
2007-06-11 05:31:00,1.77064,1.77116,1.77064,1.77116,8000000.0
2007-06-11 05:32:00,1.77129,1.77192,1.77122,1.77192,10000000.0
2007-06-11 05:33:00,1.77221,1.77221,1.77174,1.77182,10000000.0
2007-06-11 05:34:00,1.7716,1.7716,1.77117,1.77117,8000000.0
2007-06-11 05:35:00,1.77117,1.77134,1.77105,1.77119,10000000.0
2007-06-11 05:36:00,1.77148,1.77153,1.77139,1.7715,15000000.0
2007-06-11 05:37:00,1.77216,1.77219,1.7716,1.7716,6000000.0
2007-06-11 05:38:00,1.77121,1.77163,1.77121,1.77163,11000000.0
2007-06-11 05:39:00,1.77171,1.7719,1.77152,1.77188,7000000.0
2007-06-11 05:40:00,1.77176,1.77187,1.77148,1.77152,9000000.0
2007-06-11 05:41:00,1.77164,1.77387,1.77164,1.77387,9000000.0
2007-06-11 05:42:00,1.77358,1.77358,1.77294,1.77352,16000000.0
2007-06-11 05:43:00,1.77426,1.77426,1.77389,1.77414,6000000.0
2007-06-11 05:44:00,1.77442,1.7747,1.77442,1.77459,9000000.0
2007-06-11 05:45:00,1.77453,1.77471,1.7744,1.7744,13000000.0
2007-06-11 05:46:00,1.7736,1.7736,1.77287,1.77316,10000000.0
2007-06-11 05:47:00,1.77316,1.77414,1.77296,1.77414,15000000.0
2007-06-11 05:48:00,1.77469,1.77495,1.77459,1.77495,8000000.0
2007-06-11 05:49:00,1.77466,1.77466,1.77419,1.77466,8000000.0
2007-06-11 05:50:00,1.77422,1.77422,1.77285,1.77285,13000000.0
2007-06-11 05:51:00,1.77233,1.7724,1.77222,1.7724,6000000.0
2007-06-11 05:52:00,1.77211,1.7723,1.77211,1.77215,15000000.0
2007-06-11 05:53:00,1.77272,1.77278,1.77255,1.77255,8000000.0
2007-06-11 05:54:00,1.77291,1.77327,1.77291,1.77316,6000000.0
2007-06-11 05:55:00,1.77269,1.77291,1.77269,1.77286,11000000.0
2007-06-11 05:56:00,1.77255,1.77257,1.77235,1.7724,9000000.0
2007-06-11 05:57:00,1.77279,1.77326,1.77279,1.77326,11000000.0
2007-06-11 05:58:00,1.77355,1.77404,1.77355,1.77404,6000000.0
2007-06-11 05:59:00,1.77381,1.77405,1.77374,1.77399,12000000.0
2007-06-11 06:00:00,1.7741,1.77453,1.7741,1.77432,25000000.0
2007-06-11 06:01:00,1.77444,1.7746,1.77444,1.77458,6000000.0
2007-06-11 06:02:00,1.77481,1.77496,1.77481,1.77484,13000000.0
2007-06-11 06:03:00,1.77492,1.77492,1.77439,1.77439,6000000.0
2007-06-11 06:04:00,1.77441,1.77443,1.7742,1.7744,11000000.0
2007-06-11 06:05:00,1.77444,1.77463,1.77444,1.77463,9000000.0
2007-06-11 06:06:00,1.77465,1.77495,1.77458,1.77461,8000000.0
2007-06-11 06:07:00,1.77458,1.77481,1.7745,1.77481,7000000.0
2007-06-11 06:08:00,1.77484,1.77484,1.77465,1.77482,8000000.0
2007-06-11 06:09:00,1.7744,1.77447,1.77433,1.77445,10000000.0
2007-06-11 06:10:00,1.77455,1.77539,1.77455,1.77538,8000000.0
2007-06-11 06:11:00,1.77563,1.77563,1.77527,1.77527,7000000.0
2007-06-11 06:12:00,1.77505,1.77509,1.77492,1.77496,10000000.0
2007-06-11 06:13:00,1.7752,1.77526,1.77498,1.77498,15000000.0
2007-06-11 06:14:00,1.7751,1.7751,1.77475,1.7749,7000000.0
2007-06-11 06:15:00,1.77513,1.77513,1.77479,1.77489,18000000.0
2007-06-11 06:16:00,1.77502,1.77502,1.77457,1.77457,11000000.0
2007-06-11 06:17:00,1.77456,1.77533,1.77456,1.77533,7000000.0
2007-06-11 06:18:00,1.77585,1.77586,1.77543,1.77562,7000000.0
2007-06-11 06:19:00,1.77544,1.77544,1.77516,1.77537,12000000.0
2007-06-11 06:20:00,1.77545,1.77575,1.77541,1.77575,18000000.0
2007-06-11 06:21:00,1.7756,1.77561,1.77528,1.77552,26000000.0
2007-06-11 06:22:00,1.77561,1.77561,1.77542,1.77542,11000000.0
2007-06-11 06:23:00,1.77531,1.77531,1.77489,1.77499,11000000.0
2007-06-11 06:24:00,1.77446,1.77473,1.77411,1.77473,11000000.0
2007-06-11 06:25:00,1.7749,1.7749,1.77433,1.77436,10000000.0
2007-06-11 06:26:00,1.77408,1.7742,1.77395,1.7742,8000000.0
2007-06-11 06:27:00,1.77434,1.77479,1.77434,1.77464,8000000.0
2007-06-11 06:28:00,1.77442,1.77456,1.77441,1.77454,7000000.0
2007-06-11 06:29:00,1.7738,1.7738,1.77377,1.77377,9000000.0
2007-06-11 06:30:00,1.77464,1.77468,1.77443,1.77461,8000000.0
2007-06-11 06:31:00,1.77454,1.77454,1.77376,1.77401,20000000.0
2007-06-11 06:32:00,1.77412,1.77412,1.77384,1.77397,31000000.0
2007-06-11 06:33:00,1.77377,1.77406,1.77377,1.77406,5000000.0
2007-06-11 06:34:00,1.7738,1.7738,1.77377,1.77377,2000000.0
2007-06-11 06:35:00,1.77392,1.77392,1.77362,1.77363,11000000.0
2007-06-11 06:36:00,1.77367,1.77367,1.7733,1.7733,10000000.0
2007-06-11 06:37:00,1.77329,1.77361,1.77312,1.77361,7000000.0
2007-06-11 06:38:00,1.77368,1.77386,1.77366,1.77376,8000000.0
2007-06-11 06:39:00,1.77407,1.77424,1.77407,1.77424,12000000.0
2007-06-11 06:40:00,1.77411,1.77417,1.77407,1.77407,4000000.0
2007-06-11 06:41:00,1.77398,1.77398,1.77375,1.77375,7000000.0
2007-06-11 06:42:00,1.77409,1.77422,1.77317,1.77323,7000000.0
2007-06-11 06:43:00,1.77388,1.77433,1.77388,1.77425,9000000.0
2007-06-11 06:44:00,1.77372,1.77372,1.77338,1.77338,11000000.0
2007-06-11 06:45:00,1.77332,1.77354,1.77332,1.77354,8000000.0
2007-06-11 06:46:00,1.77379,1.77379,1.77355,1.77355,8000000.0
2007-06-11 06:47:00,1.77357,1.77368,1.77172,1.77368,10000000.0
2007-06-11 06:48:00,1.77342,1.77352,1.77284,1.7732,8000000.0
2007-06-11 06:49:00,1.77356,1.77356,1.77296,1.77296,8000000.0
2007-06-11 06:50:00,1.7736,1.7736,1.77348,1.77358,9000000.0
2007-06-11 06:51:00,1.77323,1.77323,1.77267,1.77267,11000000.0
2007-06-11 06:52:00,1.7725,1.7725,1.77211,1.77211,3000000.0
2007-06-11 06:53:00,1.7718,1.77181,1.77145,1.77145,8000000.0
2007-06-11 06:54:00,1.77143,1.77143,1.77119,1.77138,11000000.0
2007-06-11 06:55:00,1.7713,1.77136,1.77083,1.77091,7000000.0
2007-06-11 06:56:00,1.77082,1.77114,1.77082,1.77094,13000000.0
2007-06-11 06:57:00,1.77131,1.77131,1.77063,1.77063,4000000.0
2007-06-11 06:58:00,1.77038,1.77053,1.77026,1.77053,16000000.0
2007-06-11 06:59:00,1.77073,1.77093,1.77073,1.77078,11000000.0
2007-06-11 07:00:00,1.77043,1.77096,1.7704,1.77083,8000000.0
2007-06-11 07:01:00,1.77064,1.77077,1.77052,1.77052,14000000.0
2007-06-11 07:02:00,1.7708,1.77105,1.7708,1.77089,18000000.0
2007-06-11 07:03:00,1.77098,1.7713,1.77098,1.7713,8000000.0
2007-06-11 07:04:00,1.7716,1.7716,1.77139,1.7716,8000000.0
2007-06-11 07:05:00,1.77159,1.77159,1.77134,1.77134,10000000.0
2007-06-11 07:06:00,1.77121,1.77137,1.77121,1.77125,8000000.0
2007-06-11 07:07:00,1.7714,1.7714,1.77118,1.77118,15000000.0
2007-06-11 07:08:00,1.77107,1.77125,1.77089,1.77125,18000000.0
2007-06-11 07:09:00,1.7712,1.77129,1.7707,1.77129,7000000.0
2007-06-11 07:10:00,1.77133,1.77151,1.77129,1.77135,18000000.0
2007-06-11 07:11:00,1.7714,1.77148,1.77129,1.77146,11000000.0
2007-06-11 07:12:00,1.77131,1.77131,1.77116,1.77119,11000000.0
2007-06-11 07:13:00,1.77112,1.77112,1.771,1.77103,9000000.0
2007-06-11 07:14:00,1.77105,1.77105,1.77079,1.77101,12000000.0
2007-06-11 07:15:00,1.77088,1.77088,1.77055,1.77059,7000000.0
2007-06-11 07:16:00,1.7707,1.7707,1.77055,1.77062,12000000.0
2007-06-11 07:17:00,1.77054,1.77075,1.77054,1.77058,15000000.0
2007-06-11 07:18:00,1.77044,1.7708,1.77044,1.7708,8000000.0
2007-06-11 07:19:00,1.77069,1.77071,1.77043,1.77061,8000000.0
2007-06-11 07:20:00,1.77079,1.77082,1.77042,1.77042,9000000.0
2007-06-11 07:21:00,1.77031,1.77038,1.77024,1.77032,10000000.0
2007-06-11 07:22:00,1.77036,1.77036,1.77017,1.77017,7000000.0
2007-06-11 07:23:00,1.77045,1.77061,1.77045,1.7705,11000000.0
2007-06-11 07:24:00,1.77053,1.7707,1.77052,1.77058,23000000.0
2007-06-11 07:25:00,1.77054,1.77072,1.77052,1.77072,28000000.0
2007-06-11 07:26:00,1.77077,1.77093,1.7706,1.77093,14000000.0
2007-06-11 07:27:00,1.7709,1.77097,1.77089,1.77094,20000000.0
2007-06-11 07:28:00,1.7709,1.7709,1.77075,1.77075,17000000.0
2007-06-11 07:29:00,1.77074,1.77085,1.77063,1.77063,27000000.0
2007-06-11 07:30:00,1.77051,1.77078,1.77051,1.77071,20000000.0
2007-06-11 07:31:00,1.77073,1.77073,1.77047,1.77047,7000000.0
2007-06-11 07:32:00,1.77052,1.77074,1.77052,1.77059,11000000.0
2007-06-11 07:33:00,1.77087,1.77133,1.77087,1.77122,22000000.0
2007-06-11 07:34:00,1.7713,1.77162,1.77126,1.77126,16000000.0
2007-06-11 07:35:00,1.77128,1.77138,1.7712,1.77129,15000000.0
2007-06-11 07:36:00,1.77142,1.77144,1.77136,1.77139,8000000.0
2007-06-11 07:37:00,1.77147,1.77163,1.77145,1.7716,12000000.0
2007-06-11 07:38:00,1.77176,1.77207,1.77176,1.77207,7000000.0
2007-06-11 07:39:00,1.77253,1.7727,1.77235,1.77266,14000000.0
2007-06-11 07:40:00,1.77291,1.773,1.77275,1.77275,9000000.0
2007-06-11 07:41:00,1.77286,1.77325,1.77286,1.77324,24000000.0
2007-06-11 07:42:00,1.77309,1.77331,1.77282,1.77323,7000000.0
2007-06-11 07:43:00,1.77274,1.7729,1.77273,1.77285,22000000.0
2007-06-11 07:44:00,1.77287,1.77287,1.77263,1.77263,10000000.0
2007-06-11 07:45:00,1.77285,1.77293,1.77279,1.77285,15000000.0
2007-06-11 07:46:00,1.77304,1.77304,1.77269,1.77302,17000000.0
2007-06-11 07:47:00,1.77305,1.77311,1.77291,1.773,15000000.0
2007-06-11 07:48:00,1.77313,1.77314,1.77283,1.77289,10000000.0
2007-06-11 07:49:00,1.77318,1.77321,1.77298,1.77313,8000000.0
2007-06-11 07:50:00,1.77307,1.77307,1.77274,1.77277,17000000.0
2007-06-11 07:51:00,1.77275,1.77332,1.77263,1.77332,15000000.0
2007-06-11 07:52:00,1.77375,1.77429,1.77375,1.77386,29000000.0
2007-06-11 07:53:00,1.77366,1.77366,1.77303,1.77324,13000000.0
2007-06-11 07:54:00,1.77387,1.77549,1.77387,1.77549,23000000.0
2007-06-11 07:55:00,1.77568,1.77587,1.77553,1.77583,27000000.0
2007-06-11 07:56:00,1.77598,1.77623,1.77567,1.77623,18000000.0
2007-06-11 07:57:00,1.77635,1.77657,1.77621,1.77657,20000000.0
2007-06-11 07:58:00,1.77695,1.77707,1.77694,1.77706,13000000.0
2007-06-11 07:59:00,1.77718,1.77719,1.77697,1.77697,23000000.0
2007-06-11 08:00:00,1.77716,1.77716,1.7769,1.77709,31000000.0
2007-06-11 08:01:00,1.77686,1.77704,1.77666,1.77701,13000000.0
2007-06-11 08:02:00,1.77689,1.77739,1.77689,1.77711,12000000.0
2007-06-11 08:03:00,1.77677,1.77697,1.77677,1.77684,20000000.0
2007-06-11 08:04:00,1.77678,1.77697,1.77639,1.77697,30000000.0
2007-06-11 08:05:00,1.77667,1.77678,1.77655,1.77678,9000000.0
2007-06-11 08:06:00,1.77645,1.77671,1.77645,1.77671,21000000.0
2007-06-11 08:07:00,1.77698,1.77714,1.77692,1.77704,15000000.0
2007-06-11 08:08:00,1.77745,1.77749,1.77546,1.77749,7000000.0
2007-06-11 08:09:00,1.77787,1.77844,1.77787,1.77831,23000000.0
2007-06-11 08:10:00,1.77863,1.77863,1.77818,1.77826,27000000.0
2007-06-11 08:11:00,1.77813,1.77813,1.77787,1.77787,18000000.0
2007-06-11 08:12:00,1.77776,1.77806,1.77765,1.77801,22000000.0
2007-06-11 08:13:00,1.77794,1.77843,1.77794,1.77843,18000000.0
2007-06-11 08:14:00,1.77845,1.77878,1.77839,1.77876,33000000.0
2007-06-11 08:15:00,1.77933,1.77941,1.77917,1.77917,21000000.0
2007-06-11 08:16:00,1.77906,1.77923,1.77888,1.77888,21000000.0
2007-06-11 08:17:00,1.77887,1.77895,1.77862,1.77862,19000000.0
2007-06-11 08:18:00,1.77848,1.77848,1.77806,1.77811,17000000.0
2007-06-11 08:19:00,1.7784,1.7785,1.77819,1.7784,16000000.0
2007-06-11 08:20:00,1.77895,1.77902,1.77882,1.77882,13000000.0
2007-06-11 08:21:00,1.77901,1.77937,1.77901,1.77937,8000000.0
2007-06-11 08:22:00,1.77906,1.77941,1.7784,1.77871,26000000.0
2007-06-11 08:23:00,1.77912,1.77962,1.77912,1.77962,16000000.0
2007-06-11 08:24:00,1.77977,1.77977,1.7796,1.77971,28000000.0
2007-06-11 08:25:00,1.77941,1.77994,1.77909,1.77909,49000000.0
2007-06-11 08:26:00,1.77859,1.77861,1.7782,1.77861,14000000.0
2007-06-11 08:27:00,1.77864,1.77893,1.7785,1.77854,31000000.0
2007-06-11 08:28:00,1.77839,1.77862,1.77839,1.77839,28000000.0
2007-06-11 08:29:00,1.77878,1.77915,1.77873,1.77915,32000000.0
2007-06-11 08:30:00,1.77862,1.77887,1.77855,1.77875,28000000.0
2007-06-11 08:31:00,1.77892,1.77934,1.77892,1.77927,40000000.0
2007-06-11 08:32:00,1.77944,1.78021,1.77944,1.78021,51000000.0
2007-06-11 08:33:00,1.78035,1.7804,1.78024,1.78033,48000000.0
2007-06-11 08:34:00,1.7806,1.78093,1.78049,1.78093,49000000.0
2007-06-11 08:35:00,1.78048,1.78048,1.77982,1.77982,39000000.0
2007-06-11 08:36:00,1.77989,1.78051,1.77989,1.78051,12000000.0
2007-06-11 08:37:00,1.78087,1.78103,1.78073,1.78091,25000000.0
2007-06-11 08:38:00,1.78085,1.78085,1.78004,1.78004,21000000.0
2007-06-11 08:39:00,1.77973,1.77973,1.77881,1.77881,23000000.0
2007-06-11 08:40:00,1.77876,1.77888,1.77864,1.77866,36000000.0
2007-06-11 08:41:00,1.7788,1.77896,1.77879,1.77884,30000000.0
2007-06-11 08:42:00,1.77885,1.7791,1.77882,1.77888,17000000.0
2007-06-11 08:43:00,1.77878,1.77878,1.7786,1.7786,23000000.0
2007-06-11 08:44:00,1.77899,1.77949,1.77899,1.7793,17000000.0
2007-06-11 08:45:00,1.77963,1.77975,1.7795,1.7795,37000000.0
2007-06-11 08:46:00,1.77969,1.77974,1.77969,1.77974,23000000.0
2007-06-11 08:47:00,1.77958,1.77977,1.77957,1.77957,25000000.0
2007-06-11 08:48:00,1.7796,1.77973,1.77948,1.77953,36000000.0
2007-06-11 08:49:00,1.77949,1.77985,1.7792,1.7792,27000000.0
2007-06-11 08:50:00,1.77932,1.77962,1.7792,1.77956,56000000.0
2007-06-11 08:51:00,1.77932,1.77948,1.77932,1.77948,32000000.0
2007-06-11 08:52:00,1.77904,1.77909,1.77889,1.77909,39000000.0
2007-06-11 08:53:00,1.77868,1.77898,1.77852,1.77873,63000000.0
2007-06-11 08:54:00,1.77922,1.77943,1.77919,1.77943,42000000.0
2007-06-11 08:55:00,1.77952,1.77967,1.77936,1.77963,55000000.0
2007-06-11 08:56:00,1.78013,1.781,1.78013,1.78064,21000000.0
2007-06-11 08:57:00,1.78053,1.78053,1.78009,1.78009,23000000.0
2007-06-11 08:58:00,1.77971,1.77976,1.77927,1.77956,18000000.0
2007-06-11 08:59:00,1.77959,1.77959,1.77929,1.77945,12000000.0
2007-06-11 09:00:00,1.77998,1.78037,1.77991,1.77991,26000000.0
2007-06-11 09:01:00,1.77962,1.77973,1.77961,1.77971,19000000.0
2007-06-11 09:02:00,1.77995,1.77995,1.77973,1.77977,15000000.0
2007-06-11 09:03:00,1.77978,1.77991,1.77943,1.77943,16000000.0
2007-06-11 09:04:00,1.77941,1.77953,1.7793,1.77952,22000000.0
2007-06-11 09:05:00,1.77966,1.77974,1.77962,1.77972,11000000.0
2007-06-11 09:06:00,1.78004,1.78008,1.77966,1.78008,31000000.0
2007-06-11 09:07:00,1.7798,1.77982,1.77963,1.77965,33000000.0
2007-06-11 09:08:00,1.78,1.78023,1.77996,1.78008,17000000.0
2007-06-11 09:09:00,1.77992,1.78009,1.77983,1.77983,37000000.0
2007-06-11 09:10:00,1.7803,1.78092,1.7803,1.7809,31000000.0
2007-06-11 09:11:00,1.78123,1.78153,1.78123,1.78126,26000000.0
2007-06-11 09:12:00,1.78128,1.78175,1.78128,1.78175,41000000.0
2007-06-11 09:13:00,1.78248,1.78248,1.7819,1.78204,61000000.0
2007-06-11 09:14:00,1.78204,1.78289,1.78204,1.78272,57000000.0
2007-06-11 09:15:00,1.78277,1.78277,1.78261,1.78275,33000000.0
2007-06-11 09:16:00,1.78292,1.78292,1.7827,1.7827,39000000.0
2007-06-11 09:17:00,1.78234,1.78234,1.78204,1.78204,40000000.0
2007-06-11 09:18:00,1.78192,1.78203,1.78165,1.78165,68000000.0
2007-06-11 09:19:00,1.78139,1.78154,1.78125,1.78154,52000000.0
2007-06-11 09:20:00,1.78119,1.78138,1.78089,1.78089,37000000.0
2007-06-11 09:21:00,1.78079,1.78108,1.78079,1.78084,61000000.0
2007-06-11 09:22:00,1.78091,1.78091,1.78062,1.78065,63000000.0
2007-06-11 09:23:00,1.78082,1.78082,1.78052,1.78073,65000000.0
2007-06-11 09:24:00,1.78075,1.78122,1.78075,1.78122,47000000.0
2007-06-11 09:25:00,1.78151,1.78151,1.78133,1.78134,32000000.0
2007-06-11 09:26:00,1.78137,1.78153,1.78134,1.78134,29000000.0
2007-06-11 09:27:00,1.7812,1.78149,1.7809,1.78149,55000000.0
2007-06-11 09:28:00,1.78154,1.78158,1.78121,1.78121,46000000.0
2007-06-11 09:29:00,1.78124,1.78134,1.78111,1.78119,32000000.0
2007-06-11 09:30:00,1.78133,1.78134,1.78114,1.78114,24000000.0
2007-06-11 09:31:00,1.78102,1.78102,1.78079,1.78079,18000000.0
2007-06-11 09:32:00,1.78062,1.78091,1.78062,1.78079,35000000.0
2007-06-11 09:33:00,1.78079,1.7808,1.78066,1.7808,43000000.0
2007-06-11 09:34:00,1.7808,1.7808,1.78067,1.78077,31000000.0
2007-06-11 09:35:00,1.78087,1.78111,1.78067,1.78067,47000000.0
2007-06-11 09:36:00,1.78044,1.78044,1.78018,1.78027,34000000.0
2007-06-11 09:37:00,1.78017,1.78027,1.78013,1.78024,49000000.0
2007-06-11 09:38:00,1.78037,1.78063,1.78035,1.7805,37000000.0
2007-06-11 09:39:00,1.78105,1.78105,1.78082,1.78105,61000000.0
2007-06-11 09:40:00,1.78084,1.78113,1.7808,1.78106,46000000.0
2007-06-11 09:41:00,1.78101,1.78122,1.78088,1.78088,33000000.0
2007-06-11 09:42:00,1.78116,1.78146,1.78091,1.78132,60000000.0
2007-06-11 09:43:00,1.78109,1.78116,1.78096,1.78108,66000000.0
2007-06-11 09:44:00,1.78115,1.78115,1.78089,1.781,21000000.0
2007-06-11 09:45:00,1.78042,1.78045,1.78026,1.78045,22000000.0
2007-06-11 09:46:00,1.78035,1.78035,1.77865,1.77865,30000000.0
2007-06-11 09:47:00,1.77806,1.77837,1.77806,1.77826,24000000.0
2007-06-11 09:48:00,1.77806,1.7781,1.77784,1.77784,34000000.0
2007-06-11 09:49:00,1.77753,1.77753,1.77729,1.77734,26000000.0
2007-06-11 09:50:00,1.77719,1.77751,1.77719,1.77751,34000000.0
2007-06-11 09:51:00,1.77727,1.77734,1.77711,1.77734,56000000.0
2007-06-11 09:52:00,1.77762,1.77763,1.77748,1.77748,38000000.0
2007-06-11 09:53:00,1.77758,1.77758,1.77738,1.77754,32000000.0
2007-06-11 09:54:00,1.77774,1.77803,1.77774,1.77803,36000000.0
2007-06-11 09:55:00,1.77835,1.77839,1.77822,1.77822,38000000.0
2007-06-11 09:56:00,1.77803,1.77885,1.77803,1.77885,38000000.0
2007-06-11 09:57:00,1.77901,1.77918,1.77901,1.77911,30000000.0
2007-06-11 09:58:00,1.77919,1.77922,1.77895,1.77895,52000000.0
2007-06-11 09:59:00,1.77895,1.77905,1.77895,1.77905,32000000.0
2007-06-11 10:00:00,1.77927,1.77939,1.77828,1.77828,39000000.0
2007-06-11 10:01:00,1.77848,1.77863,1.77848,1.7785,44000000.0
2007-06-11 10:02:00,1.77891,1.77892,1.77876,1.77888,34000000.0
2007-06-11 10:03:00,1.77889,1.77933,1.77889,1.77933,47000000.0
2007-06-11 10:04:00,1.77949,1.77949,1.77934,1.77934,32000000.0
2007-06-11 10:05:00,1.7797,1.77982,1.77968,1.77977,32000000.0
2007-06-11 10:06:00,1.7798,1.77986,1.77979,1.77979,42000000.0
2007-06-11 10:07:00,1.77957,1.77958,1.77923,1.77923,51000000.0
2007-06-11 10:08:00,1.77866,1.77868,1.77849,1.77857,54000000.0
2007-06-11 10:09:00,1.77842,1.77875,1.77838,1.77855,53000000.0
2007-06-11 10:10:00,1.77818,1.77824,1.77778,1.77778,72000000.0
2007-06-11 10:11:00,1.77748,1.77771,1.77725,1.77725,61000000.0
2007-06-11 10:12:00,1.77705,1.77731,1.77693,1.77731,65000000.0
2007-06-11 10:13:00,1.77733,1.77738,1.7771,1.77712,56000000.0
2007-06-11 10:14:00,1.77715,1.77744,1.77706,1.77711,49000000.0
2007-06-11 10:15:00,1.77685,1.77703,1.77667,1.77667,46000000.0
2007-06-11 10:16:00,1.77689,1.77708,1.77689,1.77707,33000000.0
2007-06-11 10:17:00,1.77719,1.77763,1.77719,1.77763,37000000.0
2007-06-11 10:18:00,1.77764,1.77785,1.77764,1.77776,50000000.0
2007-06-11 10:19:00,1.77769,1.77771,1.77763,1.77769,59000000.0
2007-06-11 10:20:00,1.77771,1.77827,1.77771,1.77819,41000000.0
2007-06-11 10:21:00,1.77796,1.77805,1.77783,1.77783,44000000.0
2007-06-11 10:22:00,1.77803,1.77803,1.77741,1.77741,47000000.0
2007-06-11 10:23:00,1.7771,1.7771,1.77661,1.77675,58000000.0
2007-06-11 10:24:00,1.77668,1.77668,1.77651,1.77651,43000000.0
2007-06-11 10:25:00,1.77672,1.77687,1.77669,1.7767,60000000.0
2007-06-11 10:26:00,1.77688,1.77693,1.77678,1.77693,64000000.0
2007-06-11 10:27:00,1.77689,1.77722,1.77689,1.77708,54000000.0
2007-06-11 10:28:00,1.77733,1.77752,1.7773,1.77744,62000000.0
2007-06-11 10:29:00,1.77754,1.77762,1.77752,1.77754,61000000.0
2007-06-11 10:30:00,1.7776,1.77771,1.77752,1.77771,36000000.0
2007-06-11 10:31:00,1.77762,1.77778,1.77745,1.77751,39000000.0
2007-06-11 10:32:00,1.77727,1.77775,1.77722,1.77775,44000000.0
2007-06-11 10:33:00,1.77773,1.77773,1.77735,1.77735,18000000.0
2007-06-11 10:34:00,1.77731,1.77754,1.77725,1.77754,20000000.0
2007-06-11 10:35:00,1.7778,1.77794,1.77764,1.77775,23000000.0
2007-06-11 10:36:00,1.77779,1.77783,1.77766,1.77777,32000000.0
2007-06-11 10:37:00,1.77787,1.77818,1.77787,1.77818,30000000.0
2007-06-11 10:38:00,1.77839,1.77895,1.77839,1.77895,26000000.0
2007-06-11 10:39:00,1.77886,1.77887,1.77855,1.77855,29000000.0
2007-06-11 10:40:00,1.77886,1.77951,1.77886,1.77951,19000000.0
2007-06-11 10:41:00,1.77931,1.77931,1.77908,1.77927,29000000.0
2007-06-11 10:42:00,1.77943,1.77959,1.7794,1.77954,38000000.0
2007-06-11 10:43:00,1.77949,1.77949,1.77928,1.77928,27000000.0
2007-06-11 10:44:00,1.77916,1.77923,1.77905,1.77914,26000000.0
2007-06-11 10:45:00,1.77913,1.7793,1.77913,1.77929,27000000.0
2007-06-11 10:46:00,1.77911,1.77935,1.77898,1.77923,35000000.0
2007-06-11 10:47:00,1.77937,1.77973,1.77937,1.77962,23000000.0
2007-06-11 10:48:00,1.77958,1.77962,1.77941,1.77941,44000000.0
2007-06-11 10:49:00,1.77919,1.77919,1.77901,1.77903,36000000.0
2007-06-11 10:50:00,1.77876,1.77931,1.77876,1.77931,47000000.0
2007-06-11 10:51:00,1.77911,1.77933,1.77911,1.77928,45000000.0
2007-06-11 10:52:00,1.77938,1.77961,1.77931,1.77957,33000000.0
2007-06-11 10:53:00,1.77982,1.77993,1.77971,1.77993,46000000.0
2007-06-11 10:54:00,1.77969,1.7798,1.77966,1.77966,35000000.0
2007-06-11 10:55:00,1.77959,1.77972,1.77944,1.77944,37000000.0
2007-06-11 10:56:00,1.77973,1.77977,1.77932,1.77938,33000000.0
2007-06-11 10:57:00,1.77943,1.77969,1.7794,1.77967,33000000.0
2007-06-11 10:58:00,1.7797,1.7797,1.77942,1.77942,26000000.0
2007-06-11 10:59:00,1.77935,1.77961,1.77935,1.7796,47000000.0
2007-06-11 11:00:00,1.78009,1.78009,1.77981,1.77988,39000000.0
2007-06-11 11:01:00,1.7798,1.77991,1.7797,1.77985,45000000.0
2007-06-11 11:02:00,1.77984,1.77992,1.77977,1.77977,17000000.0
2007-06-11 11:03:00,1.77948,1.77948,1.77929,1.77944,37000000.0
2007-06-11 11:04:00,1.77941,1.77941,1.77909,1.77909,40000000.0
2007-06-11 11:05:00,1.77908,1.77924,1.77907,1.77924,18000000.0
2007-06-11 11:06:00,1.77934,1.7795,1.77934,1.7795,19000000.0
2007-06-11 11:07:00,1.77916,1.77936,1.77916,1.77923,30000000.0
2007-06-11 11:08:00,1.77927,1.77938,1.77887,1.77887,30000000.0
2007-06-11 11:09:00,1.77868,1.77868,1.77823,1.77837,45000000.0
2007-06-11 11:10:00,1.77836,1.77844,1.77785,1.7779,35000000.0
2007-06-11 11:11:00,1.77751,1.77751,1.77718,1.77721,46000000.0
2007-06-11 11:12:00,1.77719,1.77751,1.77719,1.77748,55000000.0
2007-06-11 11:13:00,1.77733,1.77748,1.77701,1.77701,59000000.0
2007-06-11 11:14:00,1.77684,1.77689,1.77669,1.7767,41000000.0
2007-06-11 11:15:00,1.77656,1.77685,1.77656,1.77682,34000000.0
2007-06-11 11:16:00,1.77664,1.77698,1.77664,1.77678,20000000.0
2007-06-11 11:17:00,1.7768,1.77684,1.77641,1.77684,57000000.0
2007-06-11 11:18:00,1.77675,1.77685,1.77657,1.77669,44000000.0
2007-06-11 11:19:00,1.77685,1.77699,1.7767,1.77699,63000000.0
2007-06-11 11:20:00,1.77722,1.77839,1.77722,1.77839,43000000.0
2007-06-11 11:21:00,1.77924,1.77938,1.77904,1.77904,34000000.0
2007-06-11 11:22:00,1.77911,1.77914,1.77884,1.77884,56000000.0
2007-06-11 11:23:00,1.77864,1.77864,1.77835,1.77846,43000000.0
2007-06-11 11:24:00,1.77837,1.77837,1.77815,1.77819,53000000.0
2007-06-11 11:25:00,1.77802,1.7781,1.77767,1.77777,29000000.0
2007-06-11 11:26:00,1.77738,1.77755,1.77725,1.77725,41000000.0
2007-06-11 11:27:00,1.77737,1.77737,1.77673,1.77687,34000000.0
2007-06-11 11:28:00,1.77718,1.77737,1.77707,1.77714,36000000.0
2007-06-11 11:29:00,1.77716,1.77738,1.77715,1.77738,43000000.0
2007-06-11 11:30:00,1.77719,1.77719,1.77683,1.77683,24000000.0
2007-06-11 11:31:00,1.77699,1.77722,1.77689,1.77718,34000000.0
2007-06-11 11:32:00,1.77734,1.77734,1.77717,1.77717,46000000.0
2007-06-11 11:33:00,1.77703,1.77737,1.77697,1.77737,41000000.0
2007-06-11 11:34:00,1.77733,1.77748,1.77722,1.77739,28000000.0
2007-06-11 11:35:00,1.77766,1.77766,1.77754,1.77754,44000000.0
2007-06-11 11:36:00,1.77743,1.77743,1.77705,1.77705,48000000.0
2007-06-11 11:37:00,1.77705,1.77717,1.77704,1.77717,50000000.0
2007-06-11 11:38:00,1.77717,1.77721,1.77705,1.77721,37000000.0
2007-06-11 11:39:00,1.77729,1.7774,1.77729,1.77736,52000000.0
2007-06-11 11:40:00,1.77715,1.77736,1.77715,1.77724,27000000.0
2007-06-11 11:41:00,1.77727,1.77742,1.77727,1.77733,49000000.0
2007-06-11 11:42:00,1.77718,1.77746,1.77718,1.77746,22000000.0
2007-06-11 11:43:00,1.77745,1.77748,1.77729,1.77733,45000000.0
2007-06-11 11:44:00,1.77735,1.7775,1.77729,1.77732,42000000.0
2007-06-11 11:45:00,1.77717,1.77727,1.77699,1.77699,41000000.0
2007-06-11 11:46:00,1.77703,1.77725,1.77703,1.77725,38000000.0
2007-06-11 11:47:00,1.77698,1.77698,1.77649,1.77649,22000000.0
2007-06-11 11:48:00,1.7763,1.77648,1.77596,1.77648,27000000.0
2007-06-11 11:49:00,1.77658,1.77667,1.7765,1.77652,41000000.0
2007-06-11 11:50:00,1.77654,1.77674,1.77654,1.77663,44000000.0
2007-06-11 11:51:00,1.77661,1.77661,1.7764,1.77656,37000000.0
2007-06-11 11:52:00,1.77562,1.77661,1.77543,1.7758,37000000.0
2007-06-11 11:53:00,1.77645,1.77648,1.77609,1.77648,33000000.0
2007-06-11 11:54:00,1.77664,1.77679,1.77639,1.77679,37000000.0
2007-06-11 11:55:00,1.77696,1.77728,1.77691,1.77728,38000000.0
2007-06-11 11:56:00,1.77757,1.77784,1.77757,1.77784,51000000.0
2007-06-11 11:57:00,1.77764,1.77777,1.77755,1.77759,29000000.0
2007-06-11 11:58:00,1.77723,1.77725,1.77714,1.77715,31000000.0
2007-06-11 11:59:00,1.77709,1.77717,1.77687,1.77692,51000000.0
2007-06-11 12:00:00,1.77676,1.77699,1.77676,1.77692,23000000.0
2007-06-11 12:01:00,1.77697,1.77705,1.77695,1.77698,24000000.0
2007-06-11 12:02:00,1.77699,1.77711,1.77664,1.77665,34000000.0
2007-06-11 12:03:00,1.77688,1.77688,1.7765,1.77664,36000000.0
2007-06-11 12:04:00,1.77686,1.77686,1.77653,1.77653,33000000.0
2007-06-11 12:05:00,1.77662,1.77692,1.77662,1.77691,26000000.0
2007-06-11 12:06:00,1.77703,1.77742,1.77703,1.77742,15000000.0
2007-06-11 12:07:00,1.77751,1.77751,1.77736,1.77736,23000000.0
2007-06-11 12:08:00,1.77703,1.77741,1.77702,1.77741,37000000.0
2007-06-11 12:09:00,1.77747,1.77747,1.77705,1.77729,11000000.0
2007-06-11 12:10:00,1.7773,1.7773,1.77718,1.77718,25000000.0
2007-06-11 12:11:00,1.77731,1.77755,1.77731,1.7775,33000000.0
2007-06-11 12:12:00,1.7777,1.77772,1.77751,1.77762,31000000.0
2007-06-11 12:13:00,1.77758,1.77777,1.77758,1.77777,24000000.0
2007-06-11 12:14:00,1.77774,1.77774,1.77745,1.77754,36000000.0
2007-06-11 12:15:00,1.77643,1.77762,1.77643,1.77748,29000000.0
2007-06-11 12:16:00,1.77755,1.77755,1.77745,1.77746,30000000.0
2007-06-11 12:17:00,1.77738,1.7774,1.77729,1.7773,41000000.0
2007-06-11 12:18:00,1.77726,1.77726,1.77703,1.77708,43000000.0
2007-06-11 12:19:00,1.7769,1.77706,1.77614,1.77652,37000000.0
2007-06-11 12:20:00,1.77694,1.77701,1.77682,1.77693,40000000.0
2007-06-11 12:21:00,1.77712,1.77712,1.77676,1.77678,61000000.0
2007-06-11 12:22:00,1.77691,1.77705,1.77687,1.77687,24000000.0
2007-06-11 12:23:00,1.7769,1.77694,1.77682,1.77691,23000000.0
2007-06-11 12:24:00,1.777,1.77734,1.7769,1.77734,30000000.0
2007-06-11 12:25:00,1.77733,1.77754,1.77729,1.77732,22000000.0
2007-06-11 12:26:00,1.77696,1.77721,1.77696,1.77721,32000000.0
2007-06-11 12:27:00,1.77741,1.77757,1.77741,1.77752,25000000.0
2007-06-11 12:28:00,1.77737,1.77737,1.77712,1.77718,58000000.0
2007-06-11 12:29:00,1.77731,1.77736,1.77545,1.77555,71000000.0
2007-06-11 12:30:00,1.77705,1.77705,1.77509,1.77677,47000000.0
2007-06-11 12:31:00,1.77671,1.77698,1.77667,1.77686,55000000.0
2007-06-11 12:32:00,1.7772,1.77754,1.7772,1.77754,32000000.0
2007-06-11 12:33:00,1.77764,1.77801,1.77764,1.77791,40000000.0
2007-06-11 12:34:00,1.77794,1.77816,1.77775,1.77775,14000000.0
2007-06-11 12:35:00,1.77757,1.77757,1.77728,1.77738,8000000.0
2007-06-11 12:36:00,1.77748,1.77749,1.77718,1.77718,36000000.0
2007-06-11 12:37:00,1.77775,1.77792,1.77769,1.7777,22000000.0
2007-06-11 12:38:00,1.7781,1.77833,1.77792,1.77833,12000000.0
2007-06-11 12:39:00,1.77835,1.77878,1.77835,1.77846,20000000.0
2007-06-11 12:40:00,1.7783,1.77851,1.7783,1.77844,16000000.0
2007-06-11 12:41:00,1.77821,1.7786,1.77821,1.7786,10000000.0
2007-06-11 12:42:00,1.77888,1.7797,1.77888,1.7797,26000000.0
2007-06-11 12:43:00,1.77988,1.78007,1.77984,1.78007,9000000.0
2007-06-11 12:44:00,1.78038,1.78038,1.78007,1.78026,21000000.0
2007-06-11 12:45:00,1.78016,1.78029,1.77997,1.78029,30000000.0
2007-06-11 12:46:00,1.78052,1.78068,1.78009,1.78009,41000000.0
2007-06-11 12:47:00,1.77971,1.78043,1.77971,1.78025,26000000.0
2007-06-11 12:48:00,1.78024,1.78024,1.7801,1.7801,27000000.0
2007-06-11 12:49:00,1.77993,1.78032,1.7798,1.7802,36000000.0
2007-06-11 12:50:00,1.7805,1.78092,1.78036,1.78092,34000000.0
2007-06-11 12:51:00,1.78102,1.78146,1.78102,1.78146,25000000.0
2007-06-11 12:52:00,1.78103,1.78103,1.78084,1.78084,26000000.0
2007-06-11 12:53:00,1.78101,1.78104,1.7809,1.7809,16000000.0
2007-06-11 12:54:00,1.78071,1.78071,1.78,1.78,28000000.0
2007-06-11 12:55:00,1.78003,1.78022,1.77947,1.78022,29000000.0
2007-06-11 12:56:00,1.78034,1.78034,1.78,1.78,30000000.0
2007-06-11 12:57:00,1.77975,1.78015,1.77974,1.78007,26000000.0
2007-06-11 12:58:00,1.78011,1.78011,1.77974,1.77998,14000000.0
2007-06-11 12:59:00,1.78018,1.78021,1.78004,1.78012,32000000.0
2007-06-11 13:00:00,1.78009,1.78009,1.77997,1.78001,20000000.0
2007-06-11 13:01:00,1.77987,1.78032,1.77987,1.78032,31000000.0
2007-06-11 13:02:00,1.78101,1.7815,1.78092,1.7815,12000000.0
2007-06-11 13:03:00,1.78145,1.78168,1.78137,1.78137,21000000.0
2007-06-11 13:04:00,1.78161,1.78173,1.78156,1.78158,7000000.0
2007-06-11 13:05:00,1.7818,1.7818,1.78146,1.78146,17000000.0
2007-06-11 13:06:00,1.78113,1.78161,1.78113,1.7814,22000000.0
2007-06-11 13:07:00,1.78189,1.78189,1.78129,1.78132,17000000.0
2007-06-11 13:08:00,1.78151,1.78151,1.78103,1.78103,37000000.0
2007-06-11 13:09:00,1.78077,1.78125,1.78077,1.78125,33000000.0
2007-06-11 13:10:00,1.78149,1.78149,1.78082,1.78088,32000000.0
2007-06-11 13:11:00,1.78086,1.78114,1.78086,1.78114,21000000.0
2007-06-11 13:12:00,1.78073,1.78073,1.78043,1.78051,7000000.0
2007-06-11 13:13:00,1.78031,1.78031,1.77988,1.77988,11000000.0
2007-06-11 13:14:00,1.77983,1.78019,1.77958,1.77958,33000000.0
2007-06-11 13:15:00,1.77929,1.77945,1.77929,1.77945,25000000.0
2007-06-11 13:16:00,1.77918,1.77918,1.77899,1.77899,20000000.0
2007-06-11 13:17:00,1.7791,1.7794,1.7791,1.7794,19000000.0
2007-06-11 13:18:00,1.77933,1.77933,1.77899,1.77908,41000000.0
2007-06-11 13:19:00,1.77876,1.77876,1.77817,1.77829,36000000.0
2007-06-11 13:20:00,1.77846,1.7785,1.77798,1.77798,36000000.0
2007-06-11 13:21:00,1.7777,1.7777,1.77706,1.77706,54000000.0
2007-06-11 13:22:00,1.77713,1.77729,1.77708,1.7771,41000000.0
2007-06-11 13:23:00,1.77688,1.77689,1.77675,1.77679,11000000.0
2007-06-11 13:24:00,1.77693,1.77708,1.77693,1.77703,23000000.0
2007-06-11 13:25:00,1.77698,1.77724,1.7769,1.77724,25000000.0
2007-06-11 13:26:00,1.77697,1.77728,1.77697,1.77726,20000000.0
2007-06-11 13:27:00,1.77734,1.77734,1.77718,1.7773,32000000.0
2007-06-11 13:28:00,1.77748,1.77754,1.77738,1.77754,26000000.0
2007-06-11 13:29:00,1.77755,1.77755,1.7765,1.7765,25000000.0
2007-06-11 13:30:00,1.77774,1.7778,1.77756,1.77766,16000000.0
2007-06-11 13:31:00,1.77767,1.77786,1.7775,1.77786,21000000.0
2007-06-11 13:32:00,1.77813,1.77836,1.77813,1.77825,28000000.0
2007-06-11 13:33:00,1.77816,1.77827,1.77803,1.77827,18000000.0
2007-06-11 13:34:00,1.77814,1.77814,1.77778,1.77781,35000000.0
2007-06-11 13:35:00,1.77809,1.77832,1.77807,1.77824,10000000.0
2007-06-11 13:36:00,1.77748,1.77824,1.77696,1.77824,40000000.0
2007-06-11 13:37:00,1.77763,1.77776,1.77755,1.7777,22000000.0
2007-06-11 13:38:00,1.77772,1.77774,1.77746,1.77746,39000000.0
2007-06-11 13:39:00,1.77764,1.77779,1.77744,1.77744,32000000.0
2007-06-11 13:40:00,1.77756,1.77776,1.77734,1.77763,35000000.0
2007-06-11 13:41:00,1.77748,1.77756,1.77741,1.77741,27000000.0
2007-06-11 13:42:00,1.77691,1.77708,1.77691,1.77693,32000000.0
2007-06-11 13:43:00,1.77643,1.77652,1.77626,1.77645,26000000.0
2007-06-11 13:44:00,1.77642,1.77657,1.77604,1.77625,25000000.0
2007-06-11 13:45:00,1.77646,1.77654,1.77625,1.77625,21000000.0
2007-06-11 13:46:00,1.77621,1.77642,1.77617,1.77642,13000000.0
2007-06-11 13:47:00,1.77655,1.77655,1.77627,1.77646,22000000.0
2007-06-11 13:48:00,1.77634,1.77634,1.77599,1.7762,21000000.0
2007-06-11 13:49:00,1.77631,1.77662,1.77631,1.77647,24000000.0
2007-06-11 13:50:00,1.77651,1.77651,1.7762,1.7762,27000000.0
2007-06-11 13:51:00,1.77644,1.77653,1.77632,1.77632,27000000.0
2007-06-11 13:52:00,1.77602,1.77677,1.77602,1.77677,31000000.0
2007-06-11 13:53:00,1.77671,1.77671,1.77639,1.7767,31000000.0
2007-06-11 13:54:00,1.77689,1.77699,1.77689,1.77698,28000000.0
2007-06-11 13:55:00,1.77721,1.77738,1.77695,1.77738,33000000.0
2007-06-11 13:56:00,1.77746,1.77746,1.77688,1.77709,23000000.0
2007-06-11 13:57:00,1.77727,1.77746,1.77727,1.77746,19000000.0
2007-06-11 13:58:00,1.77747,1.77747,1.77694,1.77728,30000000.0
2007-06-11 13:59:00,1.77728,1.77775,1.77728,1.77775,39000000.0
2007-06-11 14:00:00,1.7778,1.77902,1.7778,1.77902,30000000.0
2007-06-11 14:01:00,1.7796,1.77961,1.77946,1.77961,16000000.0
2007-06-11 14:02:00,1.7793,1.7793,1.77907,1.77915,34000000.0
2007-06-11 14:03:00,1.77924,1.77978,1.77924,1.77949,24000000.0
2007-06-11 14:04:00,1.77965,1.77978,1.77955,1.77963,20000000.0
2007-06-11 14:05:00,1.77962,1.77983,1.77959,1.77981,31000000.0
2007-06-11 14:06:00,1.78027,1.78059,1.78014,1.78057,28000000.0
2007-06-11 14:07:00,1.78065,1.78065,1.78036,1.78058,32000000.0
2007-06-11 14:08:00,1.78054,1.78056,1.77987,1.77987,22000000.0
2007-06-11 14:09:00,1.77993,1.78039,1.77993,1.78026,15000000.0
2007-06-11 14:10:00,1.78054,1.78073,1.7805,1.78073,24000000.0
2007-06-11 14:11:00,1.78077,1.7808,1.78064,1.78064,22000000.0
2007-06-11 14:12:00,1.78056,1.78092,1.78056,1.78058,17000000.0
2007-06-11 14:13:00,1.78045,1.78073,1.78045,1.78046,19000000.0
2007-06-11 14:14:00,1.7804,1.7804,1.78015,1.78016,22000000.0
2007-06-11 14:15:00,1.78012,1.78012,1.77982,1.77993,26000000.0
2007-06-11 14:16:00,1.77972,1.77985,1.77968,1.77979,10000000.0
2007-06-11 14:17:00,1.77994,1.77995,1.77972,1.77995,8000000.0
2007-06-11 14:18:00,1.78002,1.78002,1.77948,1.77948,13000000.0
2007-06-11 14:19:00,1.7798,1.77995,1.77973,1.77982,29000000.0
2007-06-11 14:20:00,1.77946,1.77979,1.77946,1.77977,15000000.0
2007-06-11 14:21:00,1.78019,1.78019,1.77966,1.77966,18000000.0
2007-06-11 14:22:00,1.77986,1.78,1.77982,1.78,10000000.0
2007-06-11 14:23:00,1.78004,1.78011,1.78004,1.78006,24000000.0
2007-06-11 14:24:00,1.78012,1.78021,1.7801,1.78021,17000000.0
2007-06-11 14:25:00,1.77999,1.78017,1.77994,1.77998,31000000.0
2007-06-11 14:26:00,1.77996,1.78015,1.77994,1.77994,14000000.0
2007-06-11 14:27:00,1.77978,1.77981,1.77968,1.77981,14000000.0
2007-06-11 14:28:00,1.77988,1.78037,1.77982,1.77999,9000000.0
2007-06-11 14:29:00,1.78008,1.78008,1.77957,1.77957,7000000.0
2007-06-11 14:30:00,1.77904,1.77904,1.77881,1.77881,17000000.0
2007-06-11 14:31:00,1.77904,1.77944,1.77904,1.77944,21000000.0
2007-06-11 14:32:00,1.77946,1.77946,1.7786,1.7786,8000000.0
2007-06-11 14:33:00,1.77855,1.77855,1.77809,1.77846,10000000.0
2007-06-11 14:34:00,1.7786,1.7791,1.7786,1.7791,11000000.0
2007-06-11 14:35:00,1.779,1.779,1.77889,1.77892,7000000.0
2007-06-11 14:36:00,1.77895,1.77902,1.77868,1.77868,8000000.0
2007-06-11 14:37:00,1.779,1.779,1.77867,1.77877,11000000.0
2007-06-11 14:38:00,1.77882,1.77895,1.77879,1.77895,7000000.0
2007-06-11 14:39:00,1.77898,1.77898,1.77882,1.77885,8000000.0
2007-06-11 14:40:00,1.77879,1.77885,1.77873,1.77873,8000000.0
2007-06-11 14:41:00,1.77864,1.77874,1.77854,1.77862,10000000.0
2007-06-11 14:42:00,1.7788,1.7788,1.77855,1.77864,9000000.0
2007-06-11 14:43:00,1.7785,1.7785,1.77825,1.77829,8000000.0
2007-06-11 14:44:00,1.77832,1.77835,1.77817,1.77832,8000000.0
2007-06-11 14:45:00,1.77832,1.7786,1.77824,1.77854,7000000.0
2007-06-11 14:46:00,1.77859,1.77859,1.77812,1.77822,9000000.0
2007-06-11 14:47:00,1.77812,1.77812,1.77763,1.77775,8000000.0
2007-06-11 14:48:00,1.77807,1.77824,1.77782,1.77798,8000000.0
2007-06-11 14:49:00,1.77788,1.77806,1.77772,1.77806,9000000.0
2007-06-11 14:50:00,1.77796,1.77826,1.77796,1.77821,7000000.0
2007-06-11 14:51:00,1.77815,1.77839,1.7781,1.77839,10000000.0
2007-06-11 14:52:00,1.77828,1.77828,1.77794,1.77813,7000000.0
2007-06-11 14:53:00,1.77807,1.77823,1.77802,1.77819,7000000.0
2007-06-11 14:54:00,1.77812,1.77834,1.77803,1.77834,8000000.0
2007-06-11 14:55:00,1.77833,1.77833,1.77794,1.77797,7000000.0
2007-06-11 14:56:00,1.77831,1.77835,1.77797,1.77797,8000000.0
2007-06-11 14:57:00,1.77804,1.77814,1.77796,1.77807,7000000.0
2007-06-11 14:58:00,1.77844,1.7787,1.77844,1.77855,8000000.0
2007-06-11 14:59:00,1.77898,1.77903,1.77889,1.77903,8000000.0
2007-06-11 15:00:00,1.7791,1.7791,1.77871,1.77871,7000000.0
2007-06-11 15:01:00,1.77858,1.7789,1.77858,1.77871,8000000.0
2007-06-11 15:02:00,1.7787,1.77871,1.77843,1.77848,7000000.0
2007-06-11 15:03:00,1.77859,1.77866,1.77779,1.77779,7000000.0
2007-06-11 15:04:00,1.77746,1.77768,1.77746,1.77766,8000000.0
2007-06-11 15:05:00,1.77773,1.77818,1.77773,1.77818,7000000.0
2007-06-11 15:06:00,1.77817,1.77841,1.77817,1.77841,8000000.0
2007-06-11 15:07:00,1.77851,1.77852,1.77808,1.77852,11000000.0
2007-06-11 15:08:00,1.77845,1.77845,1.77822,1.77843,8000000.0
2007-06-11 15:09:00,1.77833,1.7784,1.77801,1.7784,7000000.0
2007-06-11 15:10:00,1.77859,1.7788,1.77859,1.7788,7000000.0
2007-06-11 15:11:00,1.77883,1.77893,1.7787,1.7787,11000000.0
2007-06-11 15:12:00,1.7787,1.7789,1.77869,1.77869,10000000.0
2007-06-11 15:13:00,1.77866,1.77893,1.77862,1.77888,9000000.0
2007-06-11 15:14:00,1.77892,1.77897,1.77848,1.77866,10000000.0
2007-06-11 15:15:00,1.77892,1.77903,1.77878,1.77903,8000000.0
2007-06-11 15:16:00,1.77857,1.77882,1.77857,1.77878,9000000.0
2007-06-11 15:17:00,1.77896,1.77896,1.77872,1.77872,9000000.0
2007-06-11 15:18:00,1.77873,1.7791,1.77873,1.7791,8000000.0
2007-06-11 15:19:00,1.77918,1.77934,1.77913,1.77923,7000000.0
2007-06-11 15:20:00,1.77875,1.77907,1.77804,1.77883,9000000.0
2007-06-11 15:21:00,1.77907,1.77914,1.77885,1.77892,8000000.0
2007-06-11 15:22:00,1.77896,1.77896,1.77871,1.77871,9000000.0
2007-06-11 15:23:00,1.77893,1.77976,1.77893,1.77976,8000000.0
2007-06-11 15:24:00,1.77928,1.77928,1.77891,1.77891,8000000.0
2007-06-11 15:25:00,1.77932,1.77932,1.77858,1.77858,7000000.0
2007-06-11 15:26:00,1.77867,1.77881,1.77867,1.77877,7000000.0
2007-06-11 15:27:00,1.77878,1.77913,1.77878,1.77888,7000000.0
2007-06-11 15:28:00,1.77891,1.77923,1.77889,1.77921,11000000.0
2007-06-11 15:29:00,1.7789,1.7789,1.77857,1.77872,7000000.0
2007-06-11 15:30:00,1.7787,1.77883,1.77862,1.77883,9000000.0
2007-06-11 15:31:00,1.77901,1.77914,1.77894,1.77913,9000000.0
2007-06-11 15:32:00,1.77894,1.77896,1.77877,1.77892,10000000.0
2007-06-11 15:33:00,1.77902,1.77935,1.77902,1.77935,8000000.0
2007-06-11 15:34:00,1.77931,1.77931,1.77889,1.77918,9000000.0
2007-06-11 15:35:00,1.77914,1.77915,1.77907,1.77907,7000000.0
2007-06-11 15:36:00,1.77887,1.77918,1.77887,1.77895,7000000.0
2007-06-11 15:37:00,1.77885,1.77885,1.77855,1.77861,8000000.0
2007-06-11 15:38:00,1.77687,1.77921,1.77687,1.77875,7000000.0
2007-06-11 15:39:00,1.77856,1.77856,1.77811,1.77824,10000000.0
2007-06-11 15:40:00,1.77838,1.7786,1.77838,1.77846,9000000.0
2007-06-11 15:41:00,1.77875,1.77877,1.77867,1.77877,11000000.0
2007-06-11 15:42:00,1.77859,1.77872,1.77856,1.77872,8000000.0
2007-06-11 15:43:00,1.77876,1.77876,1.77849,1.77871,8000000.0
2007-06-11 15:44:00,1.77878,1.77887,1.77852,1.77887,8000000.0
2007-06-11 15:45:00,1.77863,1.77883,1.77803,1.7785,8000000.0
2007-06-11 15:46:00,1.77891,1.77921,1.77888,1.77897,10000000.0
2007-06-11 15:47:00,1.77908,1.77949,1.77908,1.77949,7000000.0
2007-06-11 15:48:00,1.77944,1.77966,1.77941,1.77947,7000000.0
2007-06-11 15:49:00,1.77946,1.77976,1.77946,1.77976,8000000.0
2007-06-11 15:50:00,1.77977,1.78005,1.77963,1.78005,8000000.0
2007-06-11 15:51:00,1.77966,1.77975,1.77927,1.77927,9000000.0
2007-06-11 15:52:00,1.77894,1.77903,1.77882,1.77882,7000000.0
2007-06-11 15:53:00,1.77863,1.77874,1.77833,1.77839,7000000.0
2007-06-11 15:54:00,1.77842,1.77846,1.77823,1.77825,11000000.0
2007-06-11 15:55:00,1.7782,1.7782,1.77797,1.77808,9000000.0
2007-06-11 15:56:00,1.77801,1.77842,1.77779,1.77842,7000000.0
2007-06-11 15:57:00,1.77872,1.77872,1.77843,1.77868,10000000.0
2007-06-11 15:58:00,1.77867,1.77879,1.77856,1.77869,10000000.0
2007-06-11 15:59:00,1.77886,1.77897,1.77875,1.77875,7000000.0
2007-06-11 16:00:00,1.77855,1.77871,1.77844,1.77871,7000000.0
2007-06-11 16:01:00,1.77875,1.77894,1.77875,1.77876,9000000.0
2007-06-11 16:02:00,1.77877,1.77886,1.77871,1.77884,8000000.0
2007-06-11 16:03:00,1.77897,1.77953,1.77897,1.77953,11000000.0
2007-06-11 16:04:00,1.77991,1.77991,1.77941,1.77941,8000000.0
2007-06-11 16:05:00,1.77972,1.77985,1.77964,1.77964,9000000.0
2007-06-11 16:06:00,1.77995,1.78033,1.7799,1.78033,10000000.0
2007-06-11 16:07:00,1.78064,1.78109,1.78064,1.781,10000000.0
2007-06-11 16:08:00,1.78106,1.78106,1.7806,1.78081,8000000.0
2007-06-11 16:09:00,1.78053,1.78053,1.78035,1.78036,7000000.0
2007-06-11 16:10:00,1.77988,1.77991,1.77939,1.77939,7000000.0
2007-06-11 16:11:00,1.77915,1.77952,1.77911,1.77915,10000000.0
2007-06-11 16:12:00,1.77934,1.77968,1.77934,1.77962,9000000.0
2007-06-11 16:13:00,1.77966,1.77971,1.77948,1.77971,7000000.0
2007-06-11 16:14:00,1.78006,1.78031,1.78005,1.7801,11000000.0
2007-06-11 16:15:00,1.78042,1.7807,1.78042,1.78064,7000000.0
2007-06-11 16:16:00,1.78069,1.78133,1.78067,1.78133,7000000.0
2007-06-11 16:17:00,1.78165,1.78196,1.78165,1.78173,11000000.0
2007-06-11 16:18:00,1.78173,1.78214,1.78173,1.78178,11000000.0
2007-06-11 16:19:00,1.78168,1.78168,1.78148,1.78153,11000000.0
2007-06-11 16:20:00,1.78146,1.78157,1.78118,1.78118,9000000.0
2007-06-11 16:21:00,1.7814,1.78143,1.78123,1.78143,9000000.0
2007-06-11 16:22:00,1.78146,1.78146,1.78111,1.78111,8000000.0
2007-06-11 16:23:00,1.78162,1.78192,1.78162,1.78192,8000000.0
2007-06-11 16:24:00,1.78229,1.78238,1.78223,1.78229,10000000.0
2007-06-11 16:25:00,1.78324,1.78489,1.78324,1.78455,7000000.0
2007-06-11 16:26:00,1.78394,1.78394,1.78358,1.7837,7000000.0
2007-06-11 16:27:00,1.78345,1.78345,1.78273,1.78299,11000000.0
2007-06-11 16:28:00,1.78311,1.7836,1.78311,1.7836,11000000.0
2007-06-11 16:29:00,1.78348,1.78348,1.78304,1.78304,7000000.0
2007-06-11 16:30:00,1.78311,1.78325,1.78304,1.78319,8000000.0
2007-06-11 16:31:00,1.78281,1.78281,1.78248,1.78248,7000000.0
2007-06-11 16:32:00,1.78241,1.78241,1.78217,1.78231,8000000.0
2007-06-11 16:33:00,1.78241,1.78257,1.78238,1.78247,11000000.0
2007-06-11 16:34:00,1.78253,1.78297,1.78253,1.78297,8000000.0
2007-06-11 16:35:00,1.78298,1.78298,1.78276,1.78276,7000000.0
2007-06-11 16:36:00,1.78286,1.78321,1.78286,1.78321,8000000.0
2007-06-11 16:37:00,1.78323,1.78323,1.78296,1.78312,8000000.0
2007-06-11 16:38:00,1.78345,1.7835,1.78316,1.78319,7000000.0
2007-06-11 16:39:00,1.78341,1.7838,1.7833,1.7838,8000000.0
2007-06-11 16:40:00,1.78412,1.78412,1.78396,1.78409,11000000.0
2007-06-11 16:41:00,1.78417,1.78423,1.78386,1.78396,10000000.0
2007-06-11 16:42:00,1.78419,1.78441,1.78419,1.78441,7000000.0
2007-06-11 16:43:00,1.78441,1.78441,1.78383,1.78383,7000000.0
2007-06-11 16:44:00,1.78374,1.7842,1.78374,1.78407,7000000.0
2007-06-11 16:45:00,1.78414,1.7848,1.78414,1.7848,11000000.0
2007-06-11 16:46:00,1.78497,1.78543,1.78497,1.78542,11000000.0
2007-06-11 16:47:00,1.78527,1.78527,1.78478,1.78478,7000000.0
2007-06-11 16:48:00,1.78456,1.78456,1.78402,1.78431,10000000.0
2007-06-11 16:49:00,1.78424,1.78424,1.78384,1.78392,8000000.0
2007-06-11 16:50:00,1.78426,1.78439,1.78425,1.78439,8000000.0
2007-06-11 16:51:00,1.78424,1.78433,1.78401,1.78414,9000000.0
2007-06-11 16:52:00,1.78387,1.78458,1.78387,1.78458,7000000.0
2007-06-11 16:53:00,1.78484,1.78484,1.78468,1.78469,8000000.0
2007-06-11 16:54:00,1.78504,1.78529,1.78504,1.78517,7000000.0
2007-06-11 16:55:00,1.78536,1.78567,1.78536,1.78567,11000000.0
2007-06-11 16:56:00,1.78589,1.78589,1.78566,1.78569,11000000.0
2007-06-11 16:57:00,1.78596,1.78609,1.78586,1.78609,7000000.0
2007-06-11 16:58:00,1.78595,1.78595,1.78559,1.78559,8000000.0
2007-06-11 16:59:00,1.78373,1.78555,1.78373,1.78463,7000000.0
2007-06-11 17:00:00,1.78461,1.78487,1.78458,1.78474,11000000.0
2007-06-11 17:01:00,1.78484,1.78484,1.78463,1.78463,7000000.0
2007-06-11 17:02:00,1.78463,1.78476,1.78445,1.78454,8000000.0
2007-06-11 17:03:00,1.7846,1.78474,1.78282,1.78454,7000000.0
2007-06-11 17:04:00,1.78467,1.78467,1.78335,1.78335,7000000.0
2007-06-11 17:05:00,1.78259,1.78299,1.78258,1.78299,10000000.0
2007-06-11 17:06:00,1.78273,1.78273,1.78257,1.78261,9000000.0
2007-06-11 17:07:00,1.78274,1.78274,1.78249,1.78249,8000000.0
2007-06-11 17:08:00,1.78265,1.78297,1.78247,1.78297,9000000.0
2007-06-11 17:09:00,1.78305,1.7831,1.78296,1.7831,8000000.0
2007-06-11 17:10:00,1.7833,1.78333,1.78305,1.78333,9000000.0
2007-06-11 17:11:00,1.78359,1.78359,1.78342,1.7835,8000000.0
2007-06-11 17:12:00,1.78331,1.78331,1.78297,1.78324,7000000.0
2007-06-11 17:13:00,1.78317,1.78319,1.7828,1.7828,8000000.0
2007-06-11 17:14:00,1.78289,1.78289,1.7826,1.78268,8000000.0
2007-06-11 17:15:00,1.78234,1.78234,1.78215,1.7823,7000000.0
2007-06-11 17:16:00,1.78199,1.78199,1.78163,1.78174,10000000.0
2007-06-11 17:17:00,1.78167,1.78186,1.7816,1.78171,7000000.0
2007-06-11 17:18:00,1.78176,1.78219,1.78176,1.78219,9000000.0
2007-06-11 17:19:00,1.7823,1.78256,1.78228,1.78256,7000000.0
2007-06-11 17:20:00,1.78274,1.78281,1.78258,1.78272,8000000.0
2007-06-11 17:21:00,1.78282,1.7831,1.78282,1.7831,10000000.0
2007-06-11 17:22:00,1.78299,1.78327,1.78299,1.78327,8000000.0
2007-06-11 17:23:00,1.78316,1.78316,1.78266,1.78293,8000000.0
2007-06-11 17:24:00,1.783,1.783,1.78262,1.78269,7000000.0
2007-06-11 17:25:00,1.78283,1.78283,1.78264,1.78264,7000000.0
2007-06-11 17:26:00,1.78287,1.78299,1.78278,1.78278,7000000.0
2007-06-11 17:27:00,1.78243,1.78243,1.78168,1.78168,9000000.0
2007-06-11 17:28:00,1.78154,1.78154,1.78124,1.78152,7000000.0
2007-06-11 17:29:00,1.78188,1.78219,1.78187,1.78187,8000000.0
2007-06-11 17:30:00,1.78177,1.782,1.78169,1.782,8000000.0
2007-06-11 17:31:00,1.78193,1.78193,1.7817,1.78173,9000000.0
2007-06-11 17:32:00,1.78184,1.7819,1.78158,1.7819,8000000.0
2007-06-11 17:33:00,1.78223,1.78224,1.78212,1.78217,11000000.0
2007-06-11 17:34:00,1.78207,1.7821,1.78187,1.78198,9000000.0
2007-06-11 17:35:00,1.78195,1.78199,1.7818,1.7818,7000000.0
2007-06-11 17:36:00,1.7817,1.7824,1.7817,1.78224,7000000.0
2007-06-11 17:37:00,1.78228,1.78228,1.78197,1.78197,7000000.0
2007-06-11 17:38:00,1.78166,1.78166,1.78107,1.78126,8000000.0
2007-06-11 17:39:00,1.78108,1.78112,1.78084,1.78084,7000000.0
2007-06-11 17:40:00,1.78084,1.78094,1.78075,1.78079,9000000.0
2007-06-11 17:41:00,1.78086,1.78134,1.78086,1.78132,8000000.0
2007-06-11 17:42:00,1.78158,1.78176,1.78148,1.78176,11000000.0
2007-06-11 17:43:00,1.78182,1.78192,1.78163,1.78192,7000000.0
2007-06-11 17:44:00,1.78209,1.78237,1.78204,1.78237,10000000.0
2007-06-11 17:45:00,1.78257,1.78275,1.78257,1.78275,7000000.0
2007-06-11 17:46:00,1.7825,1.78273,1.78238,1.78238,8000000.0
2007-06-11 17:47:00,1.78242,1.78268,1.78219,1.78268,8000000.0
2007-06-11 17:48:00,1.78271,1.78281,1.7826,1.78281,7000000.0
2007-06-11 17:49:00,1.78306,1.78314,1.78299,1.78302,7000000.0
2007-06-11 17:50:00,1.78323,1.78338,1.78323,1.78326,7000000.0
2007-06-11 17:51:00,1.78317,1.78317,1.78293,1.78304,7000000.0
2007-06-11 17:52:00,1.78293,1.78297,1.78276,1.78297,7000000.0
2007-06-11 17:53:00,1.78295,1.78295,1.78273,1.78274,7000000.0
2007-06-11 17:54:00,1.78272,1.78291,1.7827,1.78274,11000000.0
2007-06-11 17:55:00,1.78254,1.78257,1.78215,1.78215,7000000.0
2007-06-11 17:56:00,1.78209,1.78229,1.78209,1.78228,7000000.0
2007-06-11 17:57:00,1.78232,1.78233,1.78216,1.78224,10000000.0
2007-06-11 17:58:00,1.7822,1.7822,1.78193,1.78205,10000000.0
2007-06-11 17:59:00,1.78196,1.78201,1.78176,1.78181,10000000.0
2007-06-11 18:00:00,1.7819,1.78219,1.7819,1.78219,10000000.0
2007-06-11 18:01:00,1.78223,1.78224,1.78209,1.78213,8000000.0
2007-06-11 18:02:00,1.78224,1.78224,1.78191,1.78191,8000000.0
2007-06-11 18:03:00,1.78197,1.78197,1.7817,1.7817,10000000.0
2007-06-11 18:04:00,1.78178,1.78202,1.78178,1.78202,8000000.0
2007-06-11 18:05:00,1.78204,1.78204,1.78189,1.78192,10000000.0
2007-06-11 18:06:00,1.78125,1.78125,1.78006,1.78045,10000000.0
2007-06-11 18:07:00,1.78092,1.78092,1.77992,1.77992,8000000.0
2007-06-11 18:08:00,1.77959,1.77959,1.77926,1.77949,8000000.0
2007-06-11 18:09:00,1.77956,1.77971,1.77932,1.77971,8000000.0
2007-06-11 18:10:00,1.77988,1.77988,1.77954,1.77978,11000000.0
2007-06-11 18:11:00,1.78013,1.78036,1.77999,1.77999,7000000.0
2007-06-11 18:12:00,1.78036,1.78056,1.78034,1.78047,9000000.0
2007-06-11 18:13:00,1.7806,1.7806,1.78015,1.78036,11000000.0
2007-06-11 18:14:00,1.78032,1.7804,1.78014,1.78014,7000000.0
2007-06-11 18:15:00,1.78029,1.78058,1.7802,1.78038,8000000.0
2007-06-11 18:16:00,1.78047,1.7806,1.78026,1.78042,11000000.0
2007-06-11 18:17:00,1.78039,1.78044,1.78026,1.7804,10000000.0
2007-06-11 18:18:00,1.78028,1.78028,1.77982,1.77983,8000000.0
2007-06-11 18:19:00,1.77973,1.77999,1.77973,1.77999,9000000.0
2007-06-11 18:20:00,1.78018,1.78037,1.78007,1.78034,7000000.0
2007-06-11 18:21:00,1.78041,1.78041,1.77792,1.77969,11000000.0
2007-06-11 18:22:00,1.77972,1.77972,1.77956,1.7797,11000000.0
2007-06-11 18:23:00,1.77954,1.77954,1.77877,1.77877,8000000.0
2007-06-11 18:24:00,1.77874,1.77904,1.77874,1.77875,10000000.0
2007-06-11 18:25:00,1.77849,1.77887,1.77849,1.77887,7000000.0
2007-06-11 18:26:00,1.77896,1.77912,1.77889,1.77912,8000000.0
2007-06-11 18:27:00,1.77897,1.77897,1.77886,1.77886,7000000.0
2007-06-11 18:28:00,1.77897,1.7791,1.77874,1.77874,7000000.0
2007-06-11 18:29:00,1.77887,1.77902,1.77873,1.77902,7000000.0
2007-06-11 18:30:00,1.77887,1.77901,1.77871,1.77901,8000000.0
2007-06-11 18:31:00,1.77904,1.77912,1.77897,1.77903,9000000.0
2007-06-11 18:32:00,1.77906,1.7791,1.77896,1.77901,11000000.0
2007-06-11 18:33:00,1.77933,1.77938,1.77926,1.7793,11000000.0
2007-06-11 18:34:00,1.77894,1.77894,1.77854,1.77856,7000000.0
2007-06-11 18:35:00,1.7788,1.7794,1.77869,1.7794,8000000.0
2007-06-11 18:36:00,1.77945,1.77945,1.77925,1.77925,7000000.0
2007-06-11 18:37:00,1.77925,1.77925,1.77897,1.77897,8000000.0
2007-06-11 18:38:00,1.77884,1.77891,1.77867,1.77889,8000000.0
2007-06-11 18:39:00,1.77862,1.77899,1.77859,1.77899,7000000.0
2007-06-11 18:40:00,1.77897,1.77898,1.77882,1.77888,7000000.0
2007-06-11 18:41:00,1.77885,1.77905,1.77885,1.77905,8000000.0
2007-06-11 18:42:00,1.77879,1.77907,1.77874,1.77883,11000000.0
2007-06-11 18:43:00,1.77901,1.77913,1.77894,1.77905,8000000.0
2007-06-11 18:44:00,1.77882,1.77899,1.77879,1.77879,7000000.0
2007-06-11 18:45:00,1.7789,1.7789,1.77861,1.77875,11000000.0
2007-06-11 18:46:00,1.77881,1.77946,1.77881,1.77946,9000000.0
2007-06-11 18:47:00,1.77935,1.77951,1.77921,1.77921,8000000.0
2007-06-11 18:48:00,1.77953,1.77964,1.77946,1.77961,9000000.0
2007-06-11 18:49:00,1.7795,1.7795,1.77914,1.77936,7000000.0
2007-06-11 18:50:00,1.77948,1.77948,1.77915,1.77933,11000000.0
2007-06-11 18:51:00,1.77946,1.77954,1.77932,1.77952,7000000.0
2007-06-11 18:52:00,1.7794,1.7794,1.77919,1.77933,8000000.0
2007-06-11 18:53:00,1.77927,1.77939,1.77903,1.77903,11000000.0
2007-06-11 18:54:00,1.77922,1.77934,1.77903,1.77903,7000000.0
2007-06-11 18:55:00,1.77918,1.77918,1.77907,1.77907,7000000.0
2007-06-11 18:56:00,1.7793,1.77971,1.7793,1.77961,7000000.0
2007-06-11 18:57:00,1.77975,1.77975,1.77945,1.77958,10000000.0
2007-06-11 18:58:00,1.77968,1.77984,1.77964,1.77973,9000000.0
2007-06-11 18:59:00,1.77972,1.78006,1.77972,1.77989,8000000.0
2007-06-11 19:00:00,1.77985,1.77985,1.77964,1.77968,7000000.0
2007-06-11 19:01:00,1.77968,1.77968,1.77944,1.77962,7000000.0
2007-06-11 19:02:00,1.77967,1.77973,1.77956,1.77956,8000000.0
2007-06-11 19:03:00,1.77968,1.77987,1.77959,1.7798,7000000.0
2007-06-11 19:04:00,1.77977,1.77977,1.77949,1.77959,8000000.0
2007-06-11 19:05:00,1.77972,1.77973,1.7796,1.7796,8000000.0
2007-06-11 19:06:00,1.77963,1.77963,1.77892,1.77901,8000000.0
2007-06-11 19:07:00,1.77924,1.77991,1.77924,1.77991,9000000.0
2007-06-11 19:08:00,1.77974,1.77984,1.77974,1.7798,8000000.0
2007-06-11 19:09:00,1.77961,1.77979,1.7796,1.77979,7000000.0
2007-06-11 19:10:00,1.77971,1.77972,1.77953,1.7796,11000000.0
2007-06-11 19:11:00,1.77971,1.77981,1.77963,1.7798,10000000.0
2007-06-11 19:12:00,1.77979,1.77994,1.77973,1.77994,7000000.0
2007-06-11 19:13:00,1.77988,1.77988,1.77812,1.77935,8000000.0
2007-06-11 19:14:00,1.77946,1.77958,1.77941,1.77944,8000000.0
2007-06-11 19:15:00,1.7796,1.77965,1.77949,1.77951,10000000.0
2007-06-11 19:16:00,1.77961,1.77965,1.77951,1.77961,8000000.0
2007-06-11 19:17:00,1.77967,1.77967,1.77924,1.77931,10000000.0
2007-06-11 19:18:00,1.7792,1.77935,1.77897,1.77935,11000000.0
2007-06-11 19:19:00,1.77911,1.77911,1.77878,1.77884,8000000.0
2007-06-11 19:20:00,1.77909,1.77909,1.77858,1.77906,11000000.0
2007-06-11 19:21:00,1.77843,1.77894,1.77843,1.77845,10000000.0
2007-06-11 19:22:00,1.77868,1.77877,1.77857,1.77877,9000000.0
2007-06-11 19:23:00,1.77877,1.77893,1.77863,1.77879,8000000.0
2007-06-11 19:24:00,1.77871,1.77879,1.77854,1.77879,9000000.0
2007-06-11 19:25:00,1.77879,1.77879,1.77854,1.77863,9000000.0
2007-06-11 19:26:00,1.77851,1.77851,1.77803,1.77803,7000000.0
2007-06-11 19:27:00,1.77786,1.77786,1.77746,1.77746,8000000.0
2007-06-11 19:28:00,1.77729,1.77762,1.77728,1.77752,10000000.0
2007-06-11 19:29:00,1.77735,1.7778,1.77735,1.7778,7000000.0
2007-06-11 19:30:00,1.7778,1.77802,1.7778,1.77796,10000000.0
2007-06-11 19:31:00,1.77802,1.7781,1.77794,1.7781,7000000.0
2007-06-11 19:32:00,1.77803,1.77805,1.77786,1.77805,10000000.0
2007-06-11 19:33:00,1.77776,1.77812,1.77776,1.77807,7000000.0
2007-06-11 19:34:00,1.77696,1.7779,1.77696,1.77748,8000000.0
2007-06-11 19:35:00,1.77809,1.77818,1.77806,1.77818,7000000.0
2007-06-11 19:36:00,1.77822,1.77836,1.77821,1.77836,7000000.0
2007-06-11 19:37:00,1.77835,1.77835,1.77817,1.7782,8000000.0
2007-06-11 19:38:00,1.7782,1.77835,1.7782,1.77832,8000000.0
2007-06-11 19:39:00,1.77848,1.77862,1.77845,1.77847,8000000.0
2007-06-11 19:40:00,1.77787,1.77827,1.77769,1.77769,7000000.0
2007-06-11 19:41:00,1.77863,1.77863,1.77841,1.77855,9000000.0
2007-06-11 19:42:00,1.77855,1.77858,1.77841,1.77841,7000000.0
2007-06-11 19:43:00,1.77849,1.77873,1.77843,1.77873,11000000.0
2007-06-11 19:44:00,1.77847,1.77869,1.77844,1.77869,8000000.0
2007-06-11 19:45:00,1.77861,1.77861,1.77814,1.77831,9000000.0
2007-06-11 19:46:00,1.7785,1.77861,1.7785,1.77854,7000000.0
2007-06-11 19:47:00,1.77847,1.77862,1.77844,1.77855,9000000.0
2007-06-11 19:48:00,1.77861,1.77879,1.77857,1.77863,8000000.0
2007-06-11 19:49:00,1.77863,1.77879,1.77859,1.77863,7000000.0
2007-06-11 19:50:00,1.77852,1.77871,1.77848,1.77871,7000000.0
2007-06-11 19:51:00,1.77894,1.77904,1.77879,1.77904,7000000.0
2007-06-11 19:52:00,1.77894,1.77894,1.77853,1.77853,7000000.0
2007-06-11 19:53:00,1.77831,1.7784,1.77819,1.77834,7000000.0
2007-06-11 19:54:00,1.77853,1.7786,1.77846,1.7786,8000000.0
2007-06-11 19:55:00,1.7785,1.77865,1.7785,1.7785,8000000.0
2007-06-11 19:56:00,1.77832,1.77842,1.77816,1.77834,8000000.0
2007-06-11 19:57:00,1.77849,1.77855,1.77847,1.77855,7000000.0
2007-06-11 19:58:00,1.77855,1.77863,1.77835,1.77863,10000000.0
2007-06-11 19:59:00,1.77855,1.77875,1.77855,1.7786,8000000.0
2007-06-11 20:00:00,1.77871,1.77871,1.77829,1.77855,7000000.0
2007-06-11 20:01:00,1.77845,1.77851,1.77837,1.77851,7000000.0
2007-06-11 20:02:00,1.77847,1.77859,1.7784,1.7784,7000000.0
2007-06-11 20:03:00,1.77822,1.77835,1.77747,1.77747,9000000.0
2007-06-11 20:04:00,1.7772,1.77739,1.7772,1.77738,9000000.0
2007-06-11 20:05:00,1.77725,1.77734,1.77708,1.77727,9000000.0
2007-06-11 20:06:00,1.77734,1.77743,1.77724,1.77724,11000000.0
2007-06-11 20:07:00,1.77762,1.77779,1.77762,1.77765,10000000.0
2007-06-11 20:08:00,1.7775,1.77767,1.77708,1.77767,8000000.0
2007-06-11 20:09:00,1.77719,1.77722,1.77706,1.77714,7000000.0
2007-06-11 20:10:00,1.77708,1.77751,1.77708,1.77718,8000000.0
2007-06-11 20:11:00,1.77716,1.77755,1.77716,1.77744,8000000.0
2007-06-11 20:12:00,1.77752,1.77759,1.77744,1.77759,7000000.0
2007-06-11 20:13:00,1.7777,1.7777,1.77748,1.77759,10000000.0
2007-06-11 20:14:00,1.7777,1.7777,1.77761,1.77763,7000000.0
2007-06-11 20:15:00,1.77758,1.77767,1.77749,1.77767,7000000.0
2007-06-11 20:16:00,1.77754,1.77756,1.77742,1.77755,7000000.0
2007-06-11 20:17:00,1.77756,1.77771,1.77752,1.77769,11000000.0
2007-06-11 20:18:00,1.77756,1.77774,1.77756,1.77768,9000000.0
2007-06-11 20:19:00,1.77736,1.77758,1.77736,1.77753,8000000.0
2007-06-11 20:20:00,1.77762,1.77766,1.77758,1.77766,7000000.0
2007-06-11 20:21:00,1.77765,1.77765,1.77724,1.77737,11000000.0
2007-06-11 20:22:00,1.77727,1.77727,1.77712,1.77712,7000000.0
2007-06-11 20:23:00,1.77746,1.77759,1.77746,1.77749,7000000.0
2007-06-11 20:24:00,1.77733,1.77752,1.77733,1.77739,8000000.0
2007-06-11 20:25:00,1.77723,1.77754,1.77723,1.77735,11000000.0
2007-06-11 20:26:00,1.77763,1.77765,1.77754,1.77764,8000000.0
2007-06-11 20:27:00,1.77765,1.77766,1.77748,1.7776,9000000.0
2007-06-11 20:28:00,1.77757,1.77777,1.77757,1.77757,7000000.0
2007-06-11 20:29:00,1.77763,1.77782,1.77763,1.77769,8000000.0
2007-06-11 20:30:00,1.77783,1.77783,1.7774,1.7774,8000000.0
2007-06-11 20:31:00,1.77763,1.77792,1.77759,1.77792,7000000.0
2007-06-11 20:32:00,1.77771,1.77788,1.77739,1.77788,7000000.0
2007-06-11 20:34:00,1.77768,1.77768,1.77693,1.77763,8000000.0
2007-06-11 20:35:00,1.77786,1.77798,1.77783,1.77793,9000000.0
2007-06-11 20:36:00,1.77802,1.77822,1.77802,1.77814,7000000.0
2007-06-11 20:37:00,1.77818,1.77832,1.77811,1.77829,11000000.0
2007-06-11 20:38:00,1.77835,1.77835,1.77812,1.77817,10000000.0
2007-06-11 20:39:00,1.7781,1.7781,1.77763,1.77785,9000000.0
2007-06-11 20:40:00,1.77783,1.77794,1.77778,1.77786,8000000.0
2007-06-11 20:41:00,1.77788,1.77789,1.7777,1.7777,8000000.0
2007-06-11 20:42:00,1.77792,1.778,1.7772,1.77752,11000000.0
2007-06-11 20:43:00,1.77753,1.77771,1.77745,1.77771,8000000.0
2007-06-11 20:44:00,1.77767,1.77782,1.77764,1.77779,10000000.0
2007-06-11 20:45:00,1.77785,1.77785,1.77773,1.77775,7000000.0
2007-06-11 20:46:00,1.77783,1.77799,1.77769,1.77769,8000000.0
2007-06-11 20:47:00,1.77773,1.77779,1.77716,1.77742,7000000.0
2007-06-11 20:48:00,1.77747,1.77796,1.77738,1.77796,10000000.0
2007-06-11 20:49:00,1.77758,1.77762,1.77742,1.7775,7000000.0
2007-06-11 20:50:00,1.77762,1.77814,1.77749,1.77814,8000000.0
2007-06-11 20:51:00,1.77834,1.77838,1.7782,1.77838,9000000.0
2007-06-11 20:52:00,1.7783,1.77831,1.77816,1.77831,11000000.0
2007-06-11 20:53:00,1.77757,1.77827,1.77757,1.77803,11000000.0
2007-06-11 20:54:00,1.7784,1.77853,1.77839,1.77853,11000000.0
2007-06-11 20:55:00,1.77852,1.77854,1.77836,1.77854,8000000.0
2007-06-11 20:56:00,1.77854,1.77863,1.7785,1.77854,7000000.0
2007-06-11 20:57:00,1.77862,1.77862,1.77856,1.7786,7000000.0
2007-06-11 20:58:00,1.77854,1.77856,1.77827,1.77856,7000000.0
2007-06-11 20:59:00,1.77824,1.77824,1.77804,1.77804,7000000.0
2007-06-11 21:00:00,1.77813,1.7782,1.77802,1.77816,7000000.0
2007-06-11 21:01:00,1.77818,1.7782,1.77804,1.77819,7000000.0
2007-06-11 21:02:00,1.77791,1.77791,1.77765,1.77765,7000000.0
2007-06-11 21:03:00,1.77746,1.77746,1.77673,1.77673,8000000.0
2007-06-11 21:04:00,1.77687,1.77735,1.77687,1.77735,7000000.0
2007-06-11 21:05:00,1.77747,1.77758,1.77739,1.77742,7000000.0
2007-06-11 21:06:00,1.77737,1.7775,1.7773,1.77745,8000000.0
2007-06-11 21:07:00,1.77743,1.7777,1.77743,1.77768,8000000.0
2007-06-11 21:08:00,1.77753,1.77755,1.77726,1.77726,10000000.0
2007-06-11 21:09:00,1.77683,1.77683,1.77662,1.77662,10000000.0
2007-06-11 21:10:00,1.77648,1.7766,1.77644,1.7766,8000000.0
2007-06-11 21:11:00,1.77671,1.77676,1.77654,1.77676,7000000.0
2007-06-11 21:12:00,1.77663,1.77678,1.77663,1.77678,8000000.0
2007-06-11 21:13:00,1.7774,1.7774,1.7773,1.7773,8000000.0
2007-06-11 21:14:00,1.77684,1.77689,1.77676,1.77687,8000000.0
2007-06-11 21:15:00,1.7768,1.77688,1.77673,1.77688,8000000.0
2007-06-11 21:16:00,1.77689,1.77689,1.77664,1.77664,7000000.0
2007-06-11 21:17:00,1.77674,1.77695,1.77661,1.77695,11000000.0
2007-06-11 21:18:00,1.77706,1.77723,1.77706,1.77715,7000000.0
2007-06-11 21:19:00,1.77691,1.77716,1.77688,1.77691,7000000.0
2007-06-11 21:20:00,1.77641,1.77641,1.77617,1.7763,11000000.0
2007-06-11 21:21:00,1.77645,1.77666,1.77645,1.77664,10000000.0
2007-06-11 21:22:00,1.77669,1.77677,1.77657,1.77677,10000000.0
2007-06-11 21:23:00,1.77675,1.77675,1.77631,1.77635,7000000.0
2007-06-11 21:24:00,1.77642,1.77651,1.77638,1.77646,11000000.0
2007-06-11 21:25:00,1.77649,1.77649,1.77623,1.77628,7000000.0
2007-06-11 21:26:00,1.77628,1.77628,1.77545,1.77545,7000000.0
2007-06-11 21:27:00,1.77503,1.77516,1.77491,1.77491,6000000.0
2007-06-11 21:28:00,1.77508,1.77515,1.77482,1.77515,7000000.0
2007-06-11 21:29:00,1.7751,1.7751,1.77483,1.77501,8000000.0
2007-06-11 21:30:00,1.77535,1.77535,1.77505,1.77509,8000000.0
2007-06-11 21:31:00,1.77496,1.77537,1.77491,1.77537,8000000.0
2007-06-11 21:32:00,1.77543,1.77589,1.77543,1.7758,7000000.0
2007-06-11 21:33:00,1.77553,1.77554,1.77525,1.77541,11000000.0
2007-06-11 21:34:00,1.77538,1.77545,1.77524,1.77535,11000000.0
2007-06-11 21:35:00,1.7754,1.77553,1.77536,1.77541,11000000.0
2007-06-11 21:36:00,1.77552,1.77562,1.77547,1.77561,8000000.0
2007-06-11 21:37:00,1.77589,1.77589,1.77551,1.77575,8000000.0
2007-06-11 21:38:00,1.77524,1.77524,1.77488,1.77521,8000000.0
2007-06-11 21:39:00,1.77529,1.77535,1.77529,1.77535,2000000.0
2007-06-11 21:40:00,1.77519,1.77544,1.77519,1.77544,7000000.0
2007-06-11 21:42:00,1.77535,1.7755,1.77535,1.77549,3000000.0
2007-06-11 21:43:00,1.77543,1.77562,1.77533,1.77553,8000000.0
2007-06-11 21:44:00,1.77549,1.77558,1.77541,1.77551,8000000.0
2007-06-11 21:45:00,1.77541,1.77548,1.77534,1.77548,7000000.0
2007-06-11 21:46:00,1.7754,1.7754,1.77525,1.77527,8000000.0
2007-06-11 21:47:00,1.77523,1.77523,1.77508,1.77517,8000000.0
2007-06-11 21:48:00,1.7752,1.77544,1.77518,1.77544,8000000.0
2007-06-11 21:49:00,1.77537,1.7754,1.77526,1.77534,8000000.0
2007-06-11 21:50:00,1.77522,1.77548,1.77518,1.77536,8000000.0
2007-06-11 21:51:00,1.77534,1.77558,1.77534,1.77553,7000000.0
2007-06-11 21:52:00,1.77575,1.77582,1.77575,1.77579,3000000.0
2007-06-11 21:53:00,1.77586,1.77586,1.77582,1.77582,2000000.0
2007-06-11 21:54:00,1.77569,1.77569,1.77532,1.77541,7000000.0
2007-06-11 21:55:00,1.77535,1.77535,1.77473,1.77473,7000000.0
2007-06-11 21:56:00,1.77518,1.77518,1.77484,1.77486,8000000.0
2007-06-11 21:57:00,1.7748,1.77485,1.7748,1.77485,2000000.0
2007-06-11 21:58:00,1.77479,1.77504,1.77479,1.77499,7000000.0
2007-06-11 21:59:00,1.77514,1.77526,1.775,1.775,8000000.0
2007-06-11 22:00:00,1.77509,1.77525,1.77501,1.7752,10000000.0
2007-06-11 22:01:00,1.77517,1.77528,1.77505,1.7752,9000000.0
2007-06-11 22:02:00,1.7752,1.77533,1.77516,1.77521,8000000.0
2007-06-11 22:03:00,1.77534,1.77552,1.7752,1.77537,7000000.0
2007-06-11 22:04:00,1.77552,1.77556,1.77536,1.77553,8000000.0
2007-06-11 22:05:00,1.77555,1.77561,1.77545,1.77548,10000000.0
2007-06-11 22:06:00,1.77553,1.77554,1.77545,1.77545,7000000.0
2007-06-11 22:07:00,1.77549,1.77558,1.77542,1.77542,8000000.0
2007-06-11 22:08:00,1.77527,1.77547,1.77527,1.77542,8000000.0
2007-06-11 22:09:00,1.77553,1.7756,1.77545,1.77557,9000000.0
2007-06-11 22:10:00,1.77548,1.77572,1.77548,1.77561,8000000.0
2007-06-11 22:11:00,1.77575,1.77586,1.77544,1.77544,7000000.0
2007-06-11 22:12:00,1.77568,1.77601,1.77568,1.77601,8000000.0
2007-06-11 22:13:00,1.77575,1.77577,1.7755,1.7757,8000000.0
2007-06-11 22:14:00,1.77584,1.77604,1.77569,1.77604,11000000.0
2007-06-11 22:15:00,1.77616,1.77628,1.77595,1.77628,8000000.0
2007-06-11 22:16:00,1.77621,1.77624,1.77599,1.77613,9000000.0
2007-06-11 22:17:00,1.77597,1.77599,1.77583,1.77595,7000000.0
2007-06-11 22:18:00,1.77588,1.7759,1.77581,1.7759,8000000.0
2007-06-11 22:19:00,1.77597,1.77616,1.77589,1.77612,8000000.0
2007-06-11 22:20:00,1.77608,1.77616,1.77606,1.77616,7000000.0
2007-06-11 22:21:00,1.77597,1.77599,1.77581,1.77581,9000000.0
2007-06-11 22:22:00,1.77608,1.77617,1.77608,1.77617,7000000.0
2007-06-11 22:23:00,1.77621,1.77621,1.77601,1.77604,9000000.0
2007-06-11 22:24:00,1.7756,1.77631,1.7756,1.77631,7000000.0
2007-06-11 22:26:00,1.77627,1.77648,1.77627,1.77648,9000000.0
2007-06-11 22:27:00,1.77655,1.77655,1.77636,1.77644,6000000.0
2007-06-11 22:28:00,1.7765,1.77658,1.77637,1.77655,8000000.0
2007-06-11 22:29:00,1.77635,1.77635,1.77603,1.7761,8000000.0
2007-06-11 22:30:00,1.77581,1.77581,1.77563,1.77578,7000000.0
2007-06-11 22:31:00,1.77554,1.77557,1.77487,1.77487,9000000.0
2007-06-11 22:32:00,1.77482,1.7751,1.77482,1.77497,8000000.0
2007-06-11 22:33:00,1.77498,1.77514,1.7748,1.77514,7000000.0
2007-06-11 22:34:00,1.77489,1.77516,1.77467,1.77516,7000000.0
2007-06-11 22:35:00,1.775,1.77537,1.77454,1.77536,7000000.0
2007-06-11 22:36:00,1.77504,1.7752,1.77472,1.7752,10000000.0
2007-06-11 22:37:00,1.77507,1.77512,1.77502,1.77502,7000000.0
2007-06-11 22:38:00,1.77477,1.77477,1.77448,1.77459,8000000.0
2007-06-11 22:39:00,1.77467,1.77467,1.77444,1.77461,10000000.0
2007-06-11 22:40:00,1.77459,1.77467,1.77442,1.77467,7000000.0
2007-06-11 22:41:00,1.77456,1.77478,1.77429,1.77465,8000000.0
2007-06-11 22:42:00,1.77509,1.7752,1.775,1.775,8000000.0
2007-06-11 22:43:00,1.77484,1.77489,1.77458,1.77458,9000000.0
2007-06-11 22:44:00,1.77437,1.77454,1.77437,1.77452,11000000.0
2007-06-11 22:45:00,1.77467,1.7749,1.77467,1.7749,11000000.0
2007-06-11 22:46:00,1.77467,1.77521,1.77467,1.77521,8000000.0
2007-06-11 22:47:00,1.77522,1.77522,1.77499,1.77499,11000000.0
2007-06-11 22:48:00,1.77518,1.77521,1.7749,1.775,8000000.0
2007-06-11 22:49:00,1.77465,1.77482,1.77465,1.77482,7000000.0
2007-06-11 22:50:00,1.77504,1.77506,1.7748,1.77506,7000000.0
2007-06-11 22:51:00,1.7747,1.77488,1.77467,1.7747,10000000.0
2007-06-11 22:52:00,1.77492,1.77492,1.7746,1.77466,8000000.0
2007-06-11 22:53:00,1.77457,1.77497,1.77441,1.77488,7000000.0
2007-06-11 22:54:00,1.77486,1.77496,1.77454,1.77454,8000000.0
2007-06-11 22:55:00,1.77487,1.7751,1.77487,1.77489,7000000.0
2007-06-11 22:56:00,1.77505,1.77505,1.77472,1.77476,7000000.0
2007-06-11 22:57:00,1.77479,1.77486,1.77466,1.77478,7000000.0
2007-06-11 22:58:00,1.77492,1.77515,1.77492,1.77512,7000000.0
2007-06-11 22:59:00,1.77496,1.77508,1.77494,1.77494,7000000.0
2007-06-11 23:00:00,1.77489,1.77494,1.77483,1.77494,8000000.0
2007-06-11 23:01:00,1.77492,1.77492,1.77445,1.77445,8000000.0
2007-06-11 23:02:00,1.77489,1.77504,1.77448,1.77448,8000000.0
2007-06-11 23:03:00,1.77491,1.7752,1.77491,1.77511,7000000.0
2007-06-11 23:04:00,1.77493,1.77532,1.77493,1.77526,8000000.0
2007-06-11 23:05:00,1.77532,1.77549,1.77528,1.77549,7000000.0
2007-06-11 23:06:00,1.77494,1.77558,1.77494,1.77548,9000000.0
2007-06-11 23:07:00,1.77559,1.77574,1.7755,1.77553,10000000.0
2007-06-11 23:08:00,1.77538,1.77547,1.77517,1.77544,7000000.0
2007-06-11 23:09:00,1.7756,1.77582,1.77556,1.77568,9000000.0
2007-06-11 23:10:00,1.77596,1.77612,1.77581,1.77597,11000000.0
2007-06-11 23:11:00,1.77617,1.77621,1.7761,1.77613,7000000.0
2007-06-11 23:12:00,1.77611,1.7762,1.77606,1.7762,7000000.0
2007-06-11 23:13:00,1.77626,1.77647,1.77626,1.77647,6000000.0
2007-06-11 23:14:00,1.77642,1.77642,1.77602,1.77618,8000000.0
2007-06-11 23:15:00,1.77584,1.77643,1.77584,1.77643,9000000.0
2007-06-11 23:16:00,1.77618,1.77651,1.77606,1.77651,11000000.0
2007-06-11 23:17:00,1.77667,1.77694,1.77648,1.77648,7000000.0
2007-06-11 23:18:00,1.7765,1.77694,1.7765,1.77694,8000000.0
2007-06-11 23:19:00,1.77726,1.77726,1.77693,1.77693,7000000.0
2007-06-11 23:20:00,1.77709,1.77725,1.77709,1.77724,9000000.0
2007-06-11 23:21:00,1.77723,1.77723,1.77697,1.77699,9000000.0
2007-06-11 23:22:00,1.77698,1.77712,1.77638,1.77638,11000000.0
2007-06-11 23:23:00,1.77644,1.77686,1.77644,1.77686,3000000.0
2007-06-11 23:24:00,1.77684,1.77686,1.77663,1.77663,7000000.0
2007-06-11 23:25:00,1.77629,1.77645,1.77629,1.77645,2000000.0
2007-06-11 23:26:00,1.77636,1.77658,1.77636,1.77639,8000000.0
2007-06-11 23:27:00,1.77613,1.77627,1.77592,1.77604,9000000.0
2007-06-11 23:28:00,1.77603,1.7764,1.77603,1.7764,10000000.0
2007-06-11 23:29:00,1.77643,1.77658,1.77624,1.77651,9000000.0
2007-06-11 23:30:00,1.77661,1.77699,1.7766,1.77697,8000000.0
2007-06-11 23:31:00,1.77731,1.77739,1.77709,1.77727,7000000.0
2007-06-11 23:32:00,1.77716,1.77758,1.77716,1.77758,8000000.0
2007-06-11 23:33:00,1.77784,1.77787,1.77764,1.77764,7000000.0
2007-06-11 23:34:00,1.77741,1.77759,1.77713,1.77755,7000000.0
2007-06-11 23:35:00,1.77791,1.77791,1.77743,1.77777,9000000.0
2007-06-11 23:36:00,1.778,1.77802,1.77789,1.77799,7000000.0
2007-06-11 23:37:00,1.77787,1.77799,1.77785,1.77792,9000000.0
2007-06-11 23:38:00,1.7777,1.77796,1.7777,1.77796,8000000.0
2007-06-11 23:39:00,1.778,1.778,1.77763,1.77779,10000000.0
2007-06-11 23:40:00,1.77828,1.77842,1.77828,1.77842,2000000.0
2007-06-11 23:41:00,1.77882,1.77882,1.77814,1.77814,8000000.0
2007-06-11 23:42:00,1.7788,1.77921,1.7788,1.77921,7000000.0
2007-06-11 23:43:00,1.77893,1.77893,1.77858,1.77889,7000000.0
2007-06-11 23:44:00,1.77933,1.77939,1.77906,1.77906,7000000.0
2007-06-11 23:45:00,1.77871,1.77913,1.7787,1.77903,7000000.0
2007-06-11 23:46:00,1.77894,1.77908,1.77893,1.77893,8000000.0
2007-06-11 23:47:00,1.77899,1.77903,1.77849,1.77894,8000000.0
2007-06-11 23:48:00,1.77878,1.77886,1.77871,1.77871,7000000.0
2007-06-11 23:49:00,1.7793,1.7793,1.7793,1.7793,6000000.0
2007-06-11 23:50:00,1.77908,1.7791,1.779,1.7791,6000000.0
2007-06-11 23:51:00,1.77872,1.77879,1.77869,1.77872,7000000.0
2007-06-11 23:52:00,1.77879,1.77892,1.77871,1.77892,11000000.0
2007-06-11 23:53:00,1.7791,1.7792,1.7791,1.7792,6000000.0
2007-06-11 23:54:00,1.77871,1.77871,1.77815,1.77859,6000000.0
2007-06-11 23:55:00,1.77804,1.77818,1.77791,1.77809,8000000.0
2007-06-11 23:56:00,1.7781,1.77816,1.77795,1.7781,8000000.0
2007-06-11 23:57:00,1.77811,1.77819,1.77806,1.7781,8000000.0
2007-06-11 23:58:00,1.77829,1.77842,1.77824,1.77842,7000000.0
2007-06-11 23:59:00,1.77837,1.77837,1.77808,1.77808,6000000.0
2007-06-12 00:00:00,1.77804,1.77816,1.77792,1.77816,7000000.0
2007-06-12 00:01:00,1.77797,1.77814,1.77794,1.77803,8000000.0
2007-06-12 00:02:00,1.77822,1.77833,1.77795,1.77795,8000000.0
2007-06-12 00:03:00,1.7781,1.77815,1.77792,1.77804,7000000.0
2007-06-12 00:04:00,1.77802,1.77843,1.77802,1.77843,7000000.0
2007-06-12 00:05:00,1.77836,1.77836,1.77833,1.77833,2000000.0
2007-06-12 00:06:00,1.77813,1.77823,1.77803,1.77804,10000000.0
2007-06-12 00:07:00,1.77774,1.77774,1.77747,1.77747,8000000.0
2007-06-12 00:08:00,1.77772,1.77789,1.77748,1.77748,9000000.0
2007-06-12 00:09:00,1.77742,1.77754,1.77708,1.77708,8000000.0
2007-06-12 00:10:00,1.77703,1.77714,1.77681,1.7771,8000000.0
2007-06-12 00:11:00,1.7773,1.77736,1.7773,1.77736,2000000.0
2007-06-12 00:12:00,1.77726,1.77759,1.77726,1.77742,7000000.0
2007-06-12 00:13:00,1.77738,1.77739,1.77714,1.77714,7000000.0
2007-06-12 00:14:00,1.77713,1.77728,1.77708,1.77728,8000000.0
2007-06-12 00:15:00,1.77717,1.77724,1.77703,1.77712,8000000.0
2007-06-12 00:16:00,1.77637,1.77712,1.77636,1.77712,7000000.0
2007-06-12 00:17:00,1.77714,1.77714,1.77661,1.77661,10000000.0
2007-06-12 00:18:00,1.7771,1.77712,1.77699,1.77711,10000000.0
2007-06-12 00:19:00,1.7769,1.777,1.77677,1.777,7000000.0
2007-06-12 00:20:00,1.77694,1.77711,1.77694,1.77702,8000000.0
2007-06-12 00:21:00,1.7771,1.7771,1.7769,1.77707,7000000.0
2007-06-12 00:22:00,1.77724,1.77734,1.77692,1.77734,9000000.0
2007-06-12 00:23:00,1.77722,1.77731,1.77722,1.77731,2000000.0
2007-06-12 00:24:00,1.77742,1.77749,1.77715,1.77715,10000000.0
2007-06-12 00:26:00,1.7777,1.7777,1.77755,1.7776,7000000.0
2007-06-12 00:27:00,1.77727,1.77731,1.77716,1.77722,10000000.0
2007-06-12 00:28:00,1.7777,1.7777,1.77762,1.77762,9000000.0
2007-06-12 00:29:00,1.7772,1.77748,1.7772,1.77748,7000000.0
2007-06-12 00:30:00,1.77625,1.7764,1.77612,1.77635,11000000.0
2007-06-12 00:31:00,1.77752,1.77753,1.77737,1.77746,10000000.0
2007-06-12 00:32:00,1.77743,1.77747,1.7773,1.7774,8000000.0
2007-06-12 00:33:00,1.77743,1.7775,1.7771,1.7775,10000000.0
2007-06-12 00:34:00,1.77761,1.77821,1.77761,1.77821,8000000.0
2007-06-12 00:35:00,1.77824,1.77824,1.77631,1.77817,8000000.0
2007-06-12 00:36:00,1.77803,1.77803,1.7778,1.77798,7000000.0
2007-06-12 00:37:00,1.77792,1.77793,1.77772,1.77793,7000000.0
2007-06-12 00:38:00,1.77789,1.77796,1.77759,1.77791,7000000.0
2007-06-12 00:39:00,1.77782,1.77797,1.77782,1.77788,7000000.0
2007-06-12 00:40:00,1.77777,1.77788,1.77777,1.77786,7000000.0
2007-06-12 00:41:00,1.77794,1.77803,1.77784,1.7779,10000000.0
2007-06-12 00:42:00,1.77788,1.77788,1.77732,1.77759,11000000.0
2007-06-12 00:43:00,1.77767,1.77778,1.77743,1.77775,7000000.0
2007-06-12 00:44:00,1.77778,1.77805,1.77778,1.77805,7000000.0
2007-06-12 00:45:00,1.77807,1.77807,1.77784,1.77792,11000000.0
2007-06-12 00:46:00,1.77786,1.77794,1.77771,1.77771,11000000.0
2007-06-12 00:47:00,1.77766,1.77782,1.77766,1.77779,7000000.0
2007-06-12 00:48:00,1.77785,1.77785,1.77735,1.77783,10000000.0
2007-06-12 00:49:00,1.7778,1.77804,1.7778,1.77794,7000000.0
2007-06-12 00:50:00,1.77689,1.7769,1.77685,1.77687,8000000.0
2007-06-12 00:51:00,1.77787,1.77791,1.77771,1.77771,9000000.0
2007-06-12 00:52:00,1.77772,1.77773,1.77727,1.77773,8000000.0
2007-06-12 00:53:00,1.77762,1.7778,1.77745,1.77748,8000000.0
2007-06-12 00:54:00,1.77732,1.77732,1.77673,1.77673,8000000.0
2007-06-12 00:55:00,1.77692,1.77732,1.77692,1.7773,7000000.0
2007-06-12 00:56:00,1.77732,1.77732,1.77715,1.77724,7000000.0
2007-06-12 00:57:00,1.77718,1.77727,1.77705,1.7772,6000000.0
2007-06-12 00:58:00,1.77714,1.77714,1.77661,1.77665,8000000.0
2007-06-12 01:00:00,1.77678,1.77686,1.77667,1.77686,9000000.0
2007-06-12 01:01:00,1.77715,1.77721,1.77694,1.77703,9000000.0
2007-06-12 01:02:00,1.77683,1.77686,1.77664,1.77686,8000000.0
2007-06-12 01:03:00,1.77684,1.77686,1.77667,1.77667,8000000.0
2007-06-12 01:04:00,1.7765,1.77683,1.77647,1.77676,8000000.0
2007-06-12 01:05:00,1.77683,1.77684,1.77667,1.77667,8000000.0
2007-06-12 01:06:00,1.77651,1.77651,1.77616,1.77633,8000000.0
2007-06-12 01:07:00,1.77637,1.77637,1.77615,1.77635,10000000.0
2007-06-12 01:08:00,1.77622,1.77622,1.7758,1.77619,8000000.0
2007-06-12 01:09:00,1.77615,1.77624,1.77596,1.77624,7000000.0
2007-06-12 01:10:00,1.77644,1.77672,1.77644,1.77662,11000000.0
2007-06-12 01:11:00,1.77582,1.77618,1.77576,1.77578,8000000.0
2007-06-12 01:12:00,1.77666,1.77666,1.77651,1.7766,6000000.0
2007-06-12 01:13:00,1.77675,1.77682,1.77637,1.77637,7000000.0
2007-06-12 01:14:00,1.77636,1.77636,1.77613,1.7763,8000000.0
2007-06-12 01:15:00,1.77684,1.77691,1.77671,1.77684,10000000.0
2007-06-12 01:16:00,1.7763,1.77686,1.7763,1.77686,9000000.0
2007-06-12 01:17:00,1.77714,1.77714,1.77694,1.77699,7000000.0
2007-06-12 01:18:00,1.77712,1.77719,1.77703,1.77705,8000000.0
2007-06-12 01:19:00,1.77688,1.77735,1.77688,1.77735,7000000.0
2007-06-12 01:20:00,1.77692,1.7771,1.77692,1.77705,8000000.0
2007-06-12 01:21:00,1.77729,1.7774,1.77724,1.7774,7000000.0
2007-06-12 01:22:00,1.77745,1.77745,1.77734,1.7774,7000000.0
2007-06-12 01:23:00,1.77713,1.77713,1.77663,1.77663,7000000.0
2007-06-12 01:24:00,1.77687,1.77709,1.77677,1.77709,11000000.0
2007-06-12 01:25:00,1.77714,1.77714,1.77693,1.77707,7000000.0
2007-06-12 01:26:00,1.77725,1.77731,1.7772,1.77723,8000000.0
2007-06-12 01:27:00,1.77768,1.77779,1.77761,1.77762,8000000.0
2007-06-12 01:28:00,1.77779,1.77779,1.77757,1.77762,8000000.0
2007-06-12 01:29:00,1.77762,1.77776,1.77762,1.77776,5000000.0
2007-06-12 01:30:00,1.77762,1.77762,1.77727,1.77739,7000000.0
2007-06-12 01:31:00,1.77712,1.77717,1.77665,1.77665,10000000.0
2007-06-12 01:32:00,1.77727,1.77739,1.77719,1.77733,9000000.0
2007-06-12 01:33:00,1.77732,1.77746,1.7773,1.77746,8000000.0
2007-06-12 01:34:00,1.77753,1.77765,1.77733,1.77765,11000000.0
2007-06-12 01:35:00,1.77765,1.77765,1.77703,1.77714,11000000.0
2007-06-12 01:36:00,1.77692,1.77698,1.77687,1.77698,10000000.0
2007-06-12 01:37:00,1.77693,1.77698,1.77687,1.77694,8000000.0
2007-06-12 01:38:00,1.77638,1.77646,1.77586,1.77621,7000000.0
2007-06-12 01:39:00,1.77653,1.77653,1.77607,1.77607,6000000.0
2007-06-12 01:40:00,1.77604,1.77605,1.77573,1.77603,11000000.0
2007-06-12 01:41:00,1.776,1.77665,1.776,1.77658,7000000.0
2007-06-12 01:42:00,1.77659,1.77659,1.7764,1.77645,3000000.0
2007-06-12 01:43:00,1.7766,1.77692,1.7766,1.77692,8000000.0
2007-06-12 01:44:00,1.77668,1.77668,1.77621,1.77621,8000000.0
2007-06-12 01:45:00,1.77634,1.77634,1.77571,1.77571,9000000.0
2007-06-12 01:46:00,1.77577,1.77578,1.77566,1.77566,7000000.0
2007-06-12 01:47:00,1.7758,1.7758,1.7758,1.7758,8000000.0
2007-06-12 01:48:00,1.77572,1.77583,1.7756,1.77583,8000000.0
2007-06-12 01:49:00,1.77559,1.77577,1.77559,1.77559,9000000.0
2007-06-12 01:50:00,1.77591,1.77615,1.77569,1.77569,7000000.0
2007-06-12 01:51:00,1.77588,1.77647,1.77588,1.77647,8000000.0
2007-06-12 01:52:00,1.7763,1.77641,1.77617,1.77617,8000000.0
2007-06-12 01:53:00,1.7761,1.77647,1.77608,1.77618,10000000.0
2007-06-12 01:54:00,1.77621,1.77631,1.77612,1.77624,10000000.0
2007-06-12 01:55:00,1.7763,1.7763,1.77596,1.77596,8000000.0
2007-06-12 01:56:00,1.7761,1.77621,1.77428,1.77616,10000000.0
2007-06-12 01:57:00,1.77637,1.77637,1.77623,1.77628,5000000.0
2007-06-12 01:58:00,1.77616,1.7762,1.77596,1.77601,8000000.0
2007-06-12 01:59:00,1.77608,1.77608,1.77592,1.77592,10000000.0
2007-06-12 02:00:00,1.77593,1.77593,1.77581,1.77589,7000000.0
2007-06-12 02:01:00,1.7759,1.77622,1.7759,1.77604,10000000.0
2007-06-12 02:02:00,1.77612,1.77632,1.77612,1.77625,13000000.0
2007-06-12 02:04:00,1.77627,1.77627,1.77592,1.77615,6000000.0
2007-06-12 02:05:00,1.77573,1.77573,1.77557,1.77565,9000000.0
2007-06-12 02:06:00,1.77578,1.77617,1.77578,1.77617,7000000.0
2007-06-12 02:07:00,1.77631,1.77637,1.77621,1.77621,13000000.0
2007-06-12 02:08:00,1.77645,1.77654,1.77639,1.77639,16000000.0
2007-06-12 02:09:00,1.7766,1.7766,1.7766,1.7766,8000000.0
2007-06-12 02:10:00,1.77646,1.77659,1.77641,1.77659,8000000.0
2007-06-12 02:12:00,1.77653,1.77667,1.77653,1.77661,14000000.0
2007-06-12 02:13:00,1.77658,1.77658,1.77638,1.77643,7000000.0
2007-06-12 02:14:00,1.77666,1.77666,1.7761,1.7761,7000000.0
2007-06-12 02:15:00,1.7759,1.77596,1.77568,1.77568,7000000.0
2007-06-12 02:16:00,1.77556,1.77564,1.77539,1.77564,8000000.0
2007-06-12 02:17:00,1.77517,1.77517,1.77463,1.77463,7000000.0
2007-06-12 02:18:00,1.77455,1.77455,1.7742,1.77447,11000000.0
2007-06-12 02:19:00,1.77467,1.77483,1.77461,1.77467,7000000.0
2007-06-12 02:20:00,1.77487,1.77489,1.77482,1.77489,12000000.0
2007-06-12 02:21:00,1.7748,1.7748,1.77453,1.77464,12000000.0
2007-06-12 02:22:00,1.77452,1.77452,1.77422,1.7745,7000000.0
2007-06-12 02:23:00,1.77508,1.77521,1.77498,1.77504,9000000.0
2007-06-12 02:24:00,1.77512,1.77539,1.77512,1.77523,8000000.0
2007-06-12 02:25:00,1.77506,1.77571,1.77506,1.77571,16000000.0
2007-06-12 02:26:00,1.77622,1.77623,1.77607,1.77623,20000000.0
2007-06-12 02:27:00,1.77647,1.77647,1.77614,1.77632,18000000.0
2007-06-12 02:28:00,1.7764,1.7764,1.77615,1.77626,7000000.0
2007-06-12 02:29:00,1.77584,1.77592,1.77573,1.77583,10000000.0
2007-06-12 02:30:00,1.77614,1.77626,1.77611,1.77611,10000000.0
2007-06-12 02:31:00,1.77617,1.7766,1.77617,1.7766,9000000.0
2007-06-12 02:32:00,1.77701,1.77706,1.77679,1.77706,15000000.0
2007-06-12 02:33:00,1.77705,1.7772,1.77682,1.77717,14000000.0
2007-06-12 02:34:00,1.77755,1.7781,1.77755,1.7781,6000000.0
2007-06-12 02:35:00,1.77806,1.77806,1.77773,1.77773,7000000.0
2007-06-12 02:36:00,1.77781,1.77795,1.77765,1.77795,8000000.0
2007-06-12 02:37:00,1.77748,1.7777,1.7773,1.7777,7000000.0
2007-06-12 02:38:00,1.77785,1.77785,1.77756,1.77756,7000000.0
2007-06-12 02:39:00,1.77752,1.77794,1.77752,1.77789,13000000.0
2007-06-12 02:40:00,1.77786,1.77809,1.77786,1.77786,11000000.0
2007-06-12 02:41:00,1.77748,1.77764,1.77739,1.7775,10000000.0
2007-06-12 02:42:00,1.77715,1.77754,1.77715,1.7775,11000000.0
2007-06-12 02:43:00,1.77737,1.77738,1.77717,1.77738,8000000.0
2007-06-12 02:44:00,1.77741,1.77741,1.77722,1.77722,10000000.0
2007-06-12 02:45:00,1.77739,1.77739,1.77715,1.77718,10000000.0
2007-06-12 02:46:00,1.77709,1.77748,1.77709,1.77727,8000000.0
2007-06-12 02:47:00,1.77744,1.77747,1.77693,1.77693,8000000.0
2007-06-12 02:48:00,1.77695,1.77714,1.7769,1.77713,11000000.0
2007-06-12 02:49:00,1.77708,1.77708,1.77665,1.77685,10000000.0
2007-06-12 02:50:00,1.77677,1.77698,1.77672,1.77698,8000000.0
2007-06-12 02:51:00,1.77688,1.77706,1.77673,1.77706,10000000.0
2007-06-12 02:52:00,1.77705,1.77705,1.77675,1.77702,5000000.0
2007-06-12 02:53:00,1.7769,1.77733,1.77687,1.77733,8000000.0
2007-06-12 02:54:00,1.77722,1.77722,1.77681,1.77681,7000000.0
2007-06-12 02:55:00,1.77668,1.77697,1.77668,1.77687,8000000.0
2007-06-12 02:56:00,1.7767,1.77698,1.77663,1.77698,7000000.0
2007-06-12 02:57:00,1.77688,1.77713,1.77687,1.77695,8000000.0
2007-06-12 02:58:00,1.77673,1.77695,1.77659,1.77693,12000000.0
2007-06-12 02:59:00,1.77695,1.77706,1.77691,1.77701,19000000.0
2007-06-12 03:00:00,1.77709,1.77723,1.77705,1.77723,7000000.0
2007-06-12 03:01:00,1.77733,1.77754,1.77733,1.77754,10000000.0
2007-06-12 03:02:00,1.77747,1.77772,1.77747,1.77772,8000000.0
2007-06-12 03:03:00,1.7778,1.77799,1.77777,1.77792,11000000.0
2007-06-12 03:04:00,1.77796,1.77796,1.77781,1.77794,7000000.0
2007-06-12 03:05:00,1.77796,1.77816,1.7779,1.77816,10000000.0
2007-06-12 03:06:00,1.77818,1.77826,1.77807,1.77808,11000000.0
2007-06-12 03:07:00,1.77795,1.77832,1.77795,1.77832,7000000.0
2007-06-12 03:08:00,1.77836,1.77836,1.77815,1.77815,8000000.0
2007-06-12 03:09:00,1.77824,1.7783,1.77807,1.77808,10000000.0
2007-06-12 03:10:00,1.77809,1.7781,1.77777,1.778,10000000.0
2007-06-12 03:11:00,1.77813,1.77822,1.7781,1.7781,8000000.0
2007-06-12 03:12:00,1.77805,1.77805,1.77775,1.77775,7000000.0
2007-06-12 03:13:00,1.77788,1.77883,1.77788,1.77883,10000000.0
2007-06-12 03:14:00,1.77893,1.77905,1.77888,1.77895,7000000.0
2007-06-12 03:15:00,1.77854,1.77882,1.77816,1.77877,11000000.0
2007-06-12 03:16:00,1.77877,1.77877,1.77841,1.77841,7000000.0
2007-06-12 03:17:00,1.77846,1.77873,1.77846,1.77861,8000000.0
2007-06-12 03:18:00,1.77846,1.77858,1.77846,1.77855,8000000.0
2007-06-12 03:19:00,1.77846,1.77846,1.7783,1.7783,7000000.0
2007-06-12 03:20:00,1.7785,1.7785,1.77841,1.77842,7000000.0
2007-06-12 03:21:00,1.7784,1.77853,1.7781,1.77813,7000000.0
2007-06-12 03:22:00,1.77832,1.7787,1.77832,1.7787,3000000.0
2007-06-12 03:23:00,1.77848,1.77872,1.7783,1.77872,5000000.0
2007-06-12 03:24:00,1.77874,1.77878,1.77864,1.77878,7000000.0
2007-06-12 03:25:00,1.77876,1.77876,1.77824,1.77826,23000000.0
2007-06-12 03:26:00,1.77846,1.77872,1.77846,1.77872,8000000.0
2007-06-12 03:27:00,1.77801,1.77846,1.77801,1.77827,7000000.0
2007-06-12 03:28:00,1.77851,1.77851,1.77833,1.77833,7000000.0
2007-06-12 03:29:00,1.77835,1.77848,1.77827,1.77844,7000000.0
2007-06-12 03:30:00,1.77811,1.77871,1.77811,1.77871,8000000.0
2007-06-12 03:31:00,1.77823,1.77854,1.77823,1.7783,8000000.0
2007-06-12 03:32:00,1.77835,1.77838,1.77835,1.77837,10000000.0
2007-06-12 03:33:00,1.77858,1.77892,1.77848,1.77892,7000000.0
2007-06-12 03:34:00,1.77871,1.77871,1.77858,1.77858,11000000.0
2007-06-12 03:35:00,1.77876,1.77885,1.77862,1.77865,8000000.0
2007-06-12 03:36:00,1.77874,1.77874,1.77855,1.77861,7000000.0
2007-06-12 03:37:00,1.77854,1.77931,1.77854,1.77931,8000000.0
2007-06-12 03:38:00,1.77943,1.77943,1.77896,1.77897,8000000.0
2007-06-12 03:39:00,1.77908,1.77925,1.77889,1.77925,9000000.0
2007-06-12 03:40:00,1.77952,1.77974,1.77932,1.77974,11000000.0
2007-06-12 03:41:00,1.77931,1.77931,1.77921,1.77921,8000000.0
2007-06-12 03:42:00,1.77928,1.77936,1.7792,1.7792,7000000.0
2007-06-12 03:43:00,1.77905,1.77905,1.77865,1.77889,9000000.0
2007-06-12 03:44:00,1.77939,1.77939,1.77938,1.77938,2000000.0
2007-06-12 03:45:00,1.77933,1.77939,1.77923,1.77923,7000000.0
2007-06-12 03:46:00,1.77915,1.77922,1.77899,1.77899,6000000.0
2007-06-12 03:47:00,1.7793,1.7795,1.77913,1.7792,9000000.0
2007-06-12 03:48:00,1.77908,1.77914,1.77895,1.77903,11000000.0
2007-06-12 03:49:00,1.77893,1.7792,1.77893,1.77917,23000000.0
2007-06-12 03:50:00,1.77939,1.77963,1.77939,1.77941,9000000.0
2007-06-12 03:51:00,1.7793,1.77934,1.77918,1.77918,8000000.0
2007-06-12 03:52:00,1.77858,1.77948,1.77849,1.77948,9000000.0
2007-06-12 03:53:00,1.77911,1.7793,1.77911,1.7793,8000000.0
2007-06-12 03:54:00,1.77957,1.77957,1.77908,1.77941,9000000.0
2007-06-12 03:55:00,1.77907,1.77907,1.7788,1.77884,10000000.0
2007-06-12 03:56:00,1.7791,1.7791,1.77882,1.77882,11000000.0
2007-06-12 03:57:00,1.77861,1.77861,1.77803,1.7784,9000000.0
2007-06-12 03:58:00,1.77901,1.77911,1.7789,1.77911,8000000.0
2007-06-12 03:59:00,1.77905,1.77913,1.77893,1.77902,7000000.0
2007-06-12 04:00:00,1.77871,1.7788,1.77793,1.77793,18000000.0
2007-06-12 04:01:00,1.77863,1.77889,1.77863,1.7788,8000000.0
2007-06-12 04:02:00,1.77765,1.77765,1.77659,1.77696,6000000.0
2007-06-12 04:03:00,1.7787,1.77892,1.7786,1.77864,12000000.0
2007-06-12 04:04:00,1.7787,1.7787,1.77851,1.77856,9000000.0
2007-06-12 04:05:00,1.77845,1.77879,1.77835,1.77843,7000000.0
2007-06-12 04:06:00,1.77877,1.779,1.77876,1.77876,10000000.0
2007-06-12 04:07:00,1.77886,1.779,1.77886,1.779,7000000.0
2007-06-12 04:08:00,1.77925,1.77937,1.77925,1.77935,4000000.0
2007-06-12 04:10:00,1.77928,1.7794,1.77927,1.7794,8000000.0
2007-06-12 04:11:00,1.7794,1.7794,1.7794,1.7794,7000000.0
2007-06-12 04:12:00,1.77909,1.7791,1.7789,1.77894,7000000.0
2007-06-12 04:13:00,1.77879,1.77886,1.77879,1.77886,8000000.0
2007-06-12 04:14:00,1.77899,1.77905,1.77891,1.77905,4000000.0
2007-06-12 04:15:00,1.7791,1.77942,1.7791,1.7794,8000000.0
2007-06-12 04:16:00,1.77958,1.77958,1.7793,1.77931,7000000.0
2007-06-12 04:17:00,1.7792,1.77955,1.7792,1.77933,19000000.0
2007-06-12 04:18:00,1.77949,1.77949,1.77919,1.77933,8000000.0
2007-06-12 04:19:00,1.7789,1.77917,1.7789,1.77917,21000000.0
2007-06-12 04:20:00,1.77887,1.77905,1.77861,1.77905,11000000.0
2007-06-12 04:21:00,1.77897,1.77897,1.77875,1.77876,8000000.0
2007-06-12 04:22:00,1.77886,1.77886,1.77866,1.77866,8000000.0
2007-06-12 04:23:00,1.7788,1.77883,1.7786,1.77877,9000000.0
2007-06-12 04:24:00,1.77862,1.77864,1.77856,1.77864,12000000.0
2007-06-12 04:25:00,1.77844,1.7787,1.77844,1.77867,5000000.0
2007-06-12 04:26:00,1.77866,1.77866,1.77826,1.77857,8000000.0
2007-06-12 04:27:00,1.779,1.77914,1.77883,1.77883,9000000.0
2007-06-12 04:28:00,1.77885,1.77885,1.77856,1.77856,14000000.0
2007-06-12 04:29:00,1.77889,1.77893,1.77884,1.77885,16000000.0
2007-06-12 04:30:00,1.7789,1.77895,1.77883,1.77883,25000000.0
2007-06-12 04:31:00,1.77878,1.77878,1.77847,1.77847,5000000.0
2007-06-12 04:32:00,1.77845,1.7786,1.77844,1.7786,8000000.0
2007-06-12 04:33:00,1.77807,1.7784,1.77788,1.77833,7000000.0
2007-06-12 04:34:00,1.77857,1.77857,1.77839,1.77839,10000000.0
2007-06-12 04:35:00,1.77832,1.77848,1.77821,1.7783,9000000.0
2007-06-12 04:36:00,1.778,1.77801,1.77773,1.77773,7000000.0
2007-06-12 04:37:00,1.77788,1.77816,1.77788,1.77804,7000000.0
2007-06-12 04:38:00,1.77806,1.77806,1.77804,1.77804,3000000.0
2007-06-12 04:39:00,1.77794,1.77802,1.77774,1.77798,9000000.0
2007-06-12 04:40:00,1.77779,1.77819,1.7777,1.77819,9000000.0
2007-06-12 04:41:00,1.77818,1.77818,1.77807,1.77807,2000000.0
2007-06-12 04:42:00,1.77799,1.77804,1.77764,1.77764,7000000.0
2007-06-12 04:43:00,1.77791,1.77791,1.77787,1.77787,2000000.0
2007-06-12 04:44:00,1.77785,1.77785,1.77733,1.77733,8000000.0
2007-06-12 04:45:00,1.77767,1.77773,1.77755,1.77755,9000000.0
2007-06-12 04:46:00,1.77769,1.77778,1.77753,1.77753,7000000.0
2007-06-12 04:47:00,1.77742,1.77752,1.77728,1.77751,8000000.0
2007-06-12 04:48:00,1.77771,1.77791,1.77771,1.77787,8000000.0
2007-06-12 04:49:00,1.77766,1.77777,1.77766,1.77777,8000000.0
2007-06-12 04:50:00,1.77771,1.77773,1.77769,1.77769,7000000.0
2007-06-12 04:51:00,1.77752,1.77752,1.77745,1.77746,15000000.0
2007-06-12 04:52:00,1.77769,1.77769,1.77729,1.77729,8000000.0
2007-06-12 04:53:00,1.7774,1.77755,1.7774,1.77747,8000000.0
2007-06-12 04:54:00,1.77738,1.77742,1.77724,1.77742,11000000.0
2007-06-12 04:55:00,1.77749,1.7775,1.77719,1.77719,9000000.0
2007-06-12 04:56:00,1.77724,1.77741,1.77724,1.7774,12000000.0
2007-06-12 04:57:00,1.77764,1.77764,1.77748,1.77748,7000000.0
2007-06-12 04:58:00,1.7771,1.77748,1.77701,1.77748,9000000.0
2007-06-12 04:59:00,1.77746,1.77746,1.77676,1.77676,12000000.0
2007-06-12 05:00:00,1.77655,1.77708,1.77655,1.77694,9000000.0
2007-06-12 05:01:00,1.77679,1.77708,1.77678,1.77708,7000000.0
2007-06-12 05:02:00,1.77737,1.7774,1.77728,1.77728,7000000.0
2007-06-12 05:03:00,1.77686,1.77729,1.77686,1.77698,8000000.0
2007-06-12 05:04:00,1.77687,1.77708,1.77675,1.77708,8000000.0
2007-06-12 05:05:00,1.77706,1.77707,1.77687,1.77693,7000000.0
2007-06-12 05:06:00,1.77707,1.7772,1.77702,1.7772,8000000.0
2007-06-12 05:07:00,1.77725,1.77734,1.77693,1.77693,10000000.0
2007-06-12 05:08:00,1.77739,1.77746,1.77689,1.77692,7000000.0
2007-06-12 05:09:00,1.77739,1.77746,1.77731,1.77746,16000000.0
2007-06-12 05:10:00,1.77734,1.77737,1.77729,1.77729,12000000.0
2007-06-12 05:11:00,1.77736,1.77754,1.77734,1.77754,11000000.0
2007-06-12 05:12:00,1.77733,1.77733,1.77717,1.77731,16000000.0
2007-06-12 05:13:00,1.77748,1.77779,1.77748,1.77772,9000000.0
2007-06-12 05:14:00,1.77773,1.77773,1.77769,1.77772,12000000.0
2007-06-12 05:15:00,1.77773,1.77786,1.77773,1.77786,8000000.0
2007-06-12 05:16:00,1.77801,1.77821,1.7774,1.77757,11000000.0
2007-06-12 05:17:00,1.77779,1.77797,1.77756,1.77756,9000000.0
2007-06-12 05:18:00,1.77749,1.77766,1.77745,1.77745,16000000.0
2007-06-12 05:19:00,1.77769,1.77779,1.77768,1.77779,9000000.0
2007-06-12 05:20:00,1.77761,1.77783,1.77761,1.7777,11000000.0
2007-06-12 05:21:00,1.77796,1.77796,1.77766,1.77769,10000000.0
2007-06-12 05:22:00,1.77764,1.77768,1.77756,1.77757,28000000.0
2007-06-12 05:23:00,1.77769,1.77769,1.77727,1.77727,7000000.0
2007-06-12 05:24:00,1.77782,1.77782,1.77753,1.77766,8000000.0
2007-06-12 05:25:00,1.77778,1.77786,1.77756,1.77786,47000000.0
2007-06-12 05:26:00,1.77783,1.77797,1.77777,1.77781,38000000.0
2007-06-12 05:27:00,1.7779,1.7779,1.77774,1.7778,7000000.0
2007-06-12 05:28:00,1.77784,1.77797,1.77784,1.77797,22000000.0
2007-06-12 05:29:00,1.7781,1.77831,1.77809,1.7783,9000000.0
2007-06-12 05:30:00,1.77806,1.77806,1.77775,1.77775,7000000.0
2007-06-12 05:31:00,1.77778,1.77778,1.77765,1.77765,8000000.0
2007-06-12 05:32:00,1.77699,1.77742,1.77694,1.77742,10000000.0
2007-06-12 05:33:00,1.77759,1.77769,1.77732,1.77769,10000000.0
2007-06-12 05:34:00,1.77784,1.77811,1.77784,1.77809,8000000.0
2007-06-12 05:35:00,1.77803,1.77819,1.7779,1.77812,10000000.0
2007-06-12 05:36:00,1.7779,1.7781,1.77783,1.77791,15000000.0
2007-06-12 05:37:00,1.77809,1.77821,1.77798,1.77807,7000000.0
2007-06-12 05:38:00,1.77813,1.77816,1.77807,1.77816,11000000.0
2007-06-12 05:39:00,1.7783,1.7783,1.77768,1.778,7000000.0
2007-06-12 05:40:00,1.778,1.77814,1.77799,1.77812,9000000.0
2007-06-12 05:41:00,1.77819,1.77819,1.77804,1.77804,9000000.0
2007-06-12 05:42:00,1.778,1.778,1.77781,1.77798,16000000.0
2007-06-12 05:43:00,1.77818,1.7782,1.77805,1.7781,5000000.0
2007-06-12 05:44:00,1.77762,1.77803,1.77762,1.77781,9000000.0
2007-06-12 05:45:00,1.77774,1.77775,1.77754,1.77754,13000000.0
2007-06-12 05:46:00,1.77758,1.77772,1.77758,1.77768,10000000.0
2007-06-12 05:47:00,1.7777,1.77782,1.7777,1.77776,15000000.0
2007-06-12 05:48:00,1.77791,1.77792,1.77781,1.77788,8000000.0
2007-06-12 05:49:00,1.77785,1.77785,1.77773,1.77774,4000000.0
2007-06-12 05:50:00,1.77754,1.77754,1.77723,1.77723,13000000.0
2007-06-12 05:51:00,1.77733,1.77742,1.77731,1.77731,6000000.0
2007-06-12 05:52:00,1.77678,1.77692,1.77617,1.77617,15000000.0
2007-06-12 05:53:00,1.7771,1.77746,1.7771,1.77736,8000000.0
2007-06-12 05:54:00,1.77761,1.77767,1.77688,1.77699,7000000.0
2007-06-12 05:55:00,1.77752,1.77778,1.77747,1.77757,11000000.0
2007-06-12 05:56:00,1.77753,1.77778,1.77753,1.77764,9000000.0
2007-06-12 05:57:00,1.77738,1.77738,1.77712,1.77712,11000000.0
2007-06-12 05:58:00,1.77756,1.77763,1.77752,1.77763,6000000.0
2007-06-12 05:59:00,1.77755,1.77755,1.77725,1.77725,12000000.0
2007-06-12 06:00:00,1.77724,1.77742,1.77716,1.77716,25000000.0
2007-06-12 06:01:00,1.77707,1.77713,1.77696,1.77713,6000000.0
2007-06-12 06:02:00,1.77706,1.77706,1.77688,1.7769,13000000.0
2007-06-12 06:03:00,1.77708,1.77711,1.77704,1.77704,6000000.0
2007-06-12 06:04:00,1.77704,1.77716,1.77704,1.77712,11000000.0
2007-06-12 06:05:00,1.77701,1.77701,1.77672,1.77672,9000000.0
2007-06-12 06:06:00,1.77662,1.77726,1.77662,1.77726,8000000.0
2007-06-12 06:07:00,1.77731,1.77735,1.77713,1.77724,7000000.0
2007-06-12 06:08:00,1.77727,1.7773,1.7772,1.77727,8000000.0
2007-06-12 06:09:00,1.77608,1.77679,1.77608,1.77655,10000000.0
2007-06-12 06:10:00,1.77704,1.77722,1.77704,1.77722,8000000.0
2007-06-12 06:12:00,1.77733,1.77735,1.7772,1.77735,10000000.0
2007-06-12 06:13:00,1.77727,1.77727,1.77709,1.77709,15000000.0
2007-06-12 06:14:00,1.77705,1.77705,1.7767,1.77688,7000000.0
2007-06-12 06:15:00,1.77703,1.77728,1.77703,1.77727,18000000.0
2007-06-12 06:16:00,1.77687,1.77687,1.77616,1.77666,11000000.0
2007-06-12 06:17:00,1.77661,1.77669,1.77639,1.77669,7000000.0
2007-06-12 06:18:00,1.77714,1.77726,1.77698,1.7772,7000000.0
2007-06-12 06:19:00,1.77709,1.77709,1.77678,1.7768,12000000.0
2007-06-12 06:20:00,1.77687,1.77711,1.77682,1.77711,18000000.0
2007-06-12 06:21:00,1.77705,1.77722,1.77673,1.77721,26000000.0
2007-06-12 06:22:00,1.77712,1.77712,1.77694,1.77701,11000000.0
2007-06-12 06:23:00,1.77702,1.77702,1.77687,1.77693,11000000.0
2007-06-12 06:24:00,1.77693,1.77693,1.77676,1.7768,11000000.0
2007-06-12 06:25:00,1.77673,1.77673,1.77662,1.77665,10000000.0
2007-06-12 06:26:00,1.77654,1.77654,1.77651,1.77651,3000000.0
2007-06-12 06:27:00,1.77646,1.77662,1.77644,1.77662,8000000.0
2007-06-12 06:28:00,1.77664,1.7767,1.77664,1.77666,7000000.0
2007-06-12 06:29:00,1.77666,1.77667,1.77634,1.77634,9000000.0
2007-06-12 06:30:00,1.77643,1.77652,1.77586,1.77586,8000000.0
2007-06-12 06:31:00,1.77679,1.77679,1.77668,1.77674,20000000.0
2007-06-12 06:32:00,1.77672,1.77678,1.77647,1.77678,31000000.0
2007-06-12 06:33:00,1.77658,1.77674,1.77658,1.77674,5000000.0
2007-06-12 06:34:00,1.77646,1.77649,1.77619,1.77649,7000000.0
2007-06-12 06:35:00,1.77638,1.77638,1.77587,1.77587,11000000.0
2007-06-12 06:36:00,1.77599,1.77599,1.77572,1.77575,10000000.0
2007-06-12 06:37:00,1.77573,1.77621,1.77573,1.77621,7000000.0
2007-06-12 06:38:00,1.77646,1.77646,1.77588,1.77588,8000000.0
2007-06-12 06:39:00,1.77593,1.77644,1.77593,1.77611,12000000.0
2007-06-12 06:40:00,1.776,1.77621,1.77596,1.77596,5000000.0
2007-06-12 06:41:00,1.77592,1.77595,1.77577,1.77582,7000000.0
2007-06-12 06:42:00,1.77601,1.77601,1.77567,1.77567,7000000.0
2007-06-12 06:43:00,1.77561,1.77582,1.77561,1.77582,9000000.0
2007-06-12 06:44:00,1.77505,1.77584,1.77505,1.77584,11000000.0
2007-06-12 06:45:00,1.7762,1.7762,1.7761,1.7761,8000000.0
2007-06-12 06:46:00,1.77559,1.77559,1.77494,1.7755,8000000.0
2007-06-12 06:47:00,1.77557,1.77557,1.77369,1.7755,10000000.0
2007-06-12 06:48:00,1.7754,1.77541,1.77527,1.77536,8000000.0
2007-06-12 06:49:00,1.77563,1.77563,1.77536,1.77536,8000000.0
2007-06-12 06:50:00,1.77508,1.77508,1.77456,1.77456,9000000.0
2007-06-12 06:51:00,1.7741,1.7741,1.77302,1.7735,11000000.0
2007-06-12 06:52:00,1.77397,1.77397,1.77361,1.77361,6000000.0
2007-06-12 06:53:00,1.77348,1.77352,1.77334,1.77337,8000000.0
2007-06-12 06:54:00,1.77332,1.77341,1.77313,1.77313,11000000.0
2007-06-12 06:55:00,1.77329,1.77341,1.77329,1.77341,2000000.0
2007-06-12 06:56:00,1.77393,1.77412,1.7739,1.77412,13000000.0
2007-06-12 06:57:00,1.77411,1.77412,1.77401,1.77402,7000000.0
2007-06-12 06:58:00,1.77387,1.77387,1.77342,1.77342,16000000.0
2007-06-12 06:59:00,1.77345,1.77352,1.7734,1.7734,11000000.0
2007-06-12 07:00:00,1.77338,1.77338,1.77292,1.77292,8000000.0
2007-06-12 07:01:00,1.77288,1.77288,1.77223,1.77223,14000000.0
2007-06-12 07:02:00,1.7726,1.77284,1.7726,1.77266,18000000.0
2007-06-12 07:03:00,1.77268,1.77283,1.77264,1.77283,8000000.0
2007-06-12 07:04:00,1.77298,1.77298,1.77261,1.77276,8000000.0
2007-06-12 07:05:00,1.77281,1.77298,1.77268,1.77272,10000000.0
2007-06-12 07:06:00,1.77251,1.77277,1.77241,1.77277,8000000.0
2007-06-12 07:07:00,1.77285,1.77296,1.77279,1.77279,15000000.0
2007-06-12 07:08:00,1.77267,1.77267,1.77216,1.77216,18000000.0
2007-06-12 07:09:00,1.77192,1.77221,1.77192,1.77221,7000000.0
2007-06-12 07:10:00,1.77231,1.7724,1.77211,1.77213,18000000.0
2007-06-12 07:11:00,1.77247,1.77275,1.77246,1.77275,11000000.0
2007-06-12 07:12:00,1.77274,1.77309,1.77266,1.77309,11000000.0
2007-06-12 07:13:00,1.77357,1.77407,1.77346,1.77407,9000000.0
2007-06-12 07:14:00,1.77351,1.77365,1.77342,1.77349,12000000.0
2007-06-12 07:15:00,1.77348,1.77367,1.77348,1.77367,7000000.0
2007-06-12 07:16:00,1.77364,1.77364,1.77301,1.77361,12000000.0
2007-06-12 07:17:00,1.77353,1.77353,1.77306,1.77306,15000000.0
2007-06-12 07:18:00,1.77302,1.77318,1.77301,1.77304,8000000.0
2007-06-12 07:19:00,1.77293,1.77304,1.77289,1.77297,8000000.0
2007-06-12 07:20:00,1.77301,1.77333,1.77293,1.77333,9000000.0
2007-06-12 07:21:00,1.77352,1.77359,1.77343,1.77355,10000000.0
2007-06-12 07:22:00,1.77357,1.77357,1.77348,1.77349,7000000.0
2007-06-12 07:23:00,1.77339,1.77339,1.77323,1.77323,11000000.0
2007-06-12 07:24:00,1.77321,1.77325,1.77305,1.77321,23000000.0
2007-06-12 07:25:00,1.77318,1.77336,1.77308,1.77308,28000000.0
2007-06-12 07:26:00,1.77278,1.77303,1.77257,1.77303,14000000.0
2007-06-12 07:27:00,1.77285,1.77326,1.77285,1.7731,20000000.0
2007-06-12 07:28:00,1.77345,1.77345,1.77337,1.77344,17000000.0
2007-06-12 07:29:00,1.77345,1.77345,1.77328,1.77342,27000000.0
2007-06-12 07:30:00,1.77339,1.77363,1.77339,1.77357,20000000.0
2007-06-12 07:31:00,1.77342,1.77342,1.77298,1.77299,7000000.0
2007-06-12 07:32:00,1.7736,1.7736,1.77335,1.77359,11000000.0
2007-06-12 07:33:00,1.77369,1.77369,1.77304,1.77351,22000000.0
2007-06-12 07:34:00,1.77363,1.77395,1.77363,1.77374,16000000.0
2007-06-12 07:35:00,1.77381,1.77391,1.77371,1.77372,15000000.0
2007-06-12 07:36:00,1.77373,1.77373,1.77317,1.77317,8000000.0
2007-06-12 07:37:00,1.77315,1.77336,1.77315,1.77334,12000000.0
2007-06-12 07:38:00,1.77315,1.77315,1.77297,1.77298,7000000.0
2007-06-12 07:39:00,1.77298,1.77308,1.77274,1.773,14000000.0
2007-06-12 07:40:00,1.77299,1.77307,1.77287,1.77287,9000000.0
2007-06-12 07:41:00,1.77276,1.77342,1.77276,1.77321,24000000.0
2007-06-12 07:42:00,1.77325,1.77382,1.773,1.77382,7000000.0
2007-06-12 07:43:00,1.77401,1.77426,1.77378,1.77426,22000000.0
2007-06-12 07:44:00,1.77434,1.77434,1.7741,1.77412,10000000.0
2007-06-12 07:45:00,1.77442,1.77452,1.77435,1.77435,15000000.0
2007-06-12 07:46:00,1.77485,1.77516,1.77454,1.77515,17000000.0
2007-06-12 07:47:00,1.77526,1.77534,1.77522,1.77531,15000000.0
2007-06-12 07:48:00,1.77528,1.77528,1.77476,1.77476,10000000.0
2007-06-12 07:49:00,1.77519,1.77537,1.77519,1.77527,8000000.0
2007-06-12 07:50:00,1.77498,1.77517,1.77498,1.77515,17000000.0
2007-06-12 07:51:00,1.77512,1.77532,1.77506,1.77519,15000000.0
2007-06-12 07:52:00,1.77548,1.77588,1.77548,1.77588,29000000.0
2007-06-12 07:53:00,1.77588,1.77588,1.77565,1.77588,13000000.0
2007-06-12 07:54:00,1.77591,1.77626,1.77591,1.77617,23000000.0
2007-06-12 07:55:00,1.77645,1.77647,1.77618,1.77618,27000000.0
2007-06-12 07:56:00,1.77633,1.77633,1.77618,1.77618,18000000.0
2007-06-12 07:57:00,1.77612,1.77612,1.77588,1.77595,20000000.0
2007-06-12 07:58:00,1.77581,1.77581,1.77553,1.7756,13000000.0
2007-06-12 07:59:00,1.77573,1.77577,1.77564,1.77565,23000000.0
2007-06-12 08:00:00,1.77556,1.77569,1.77544,1.77544,31000000.0
2007-06-12 08:01:00,1.77546,1.77574,1.7754,1.7754,13000000.0
2007-06-12 08:02:00,1.77537,1.77575,1.77535,1.7756,12000000.0
2007-06-12 08:03:00,1.77567,1.77587,1.77567,1.77586,20000000.0
2007-06-12 08:04:00,1.7758,1.77591,1.77546,1.77591,30000000.0
2007-06-12 08:05:00,1.776,1.77621,1.776,1.77621,9000000.0
2007-06-12 08:06:00,1.77607,1.77607,1.77579,1.77581,21000000.0
2007-06-12 08:07:00,1.77598,1.77624,1.77589,1.77624,15000000.0
2007-06-12 08:08:00,1.77658,1.77665,1.77464,1.77665,7000000.0
2007-06-12 08:09:00,1.77671,1.77693,1.77659,1.77693,23000000.0
2007-06-12 08:10:00,1.77688,1.77688,1.77615,1.77615,27000000.0
2007-06-12 08:11:00,1.77622,1.77639,1.77614,1.77628,18000000.0
2007-06-12 08:12:00,1.776,1.776,1.77569,1.77587,22000000.0
2007-06-12 08:13:00,1.77558,1.77584,1.7752,1.7752,18000000.0
2007-06-12 08:14:00,1.77514,1.77541,1.77507,1.77524,33000000.0
2007-06-12 08:15:00,1.77543,1.77597,1.77543,1.77583,21000000.0
2007-06-12 08:16:00,1.77597,1.77612,1.77592,1.77592,21000000.0
2007-06-12 08:17:00,1.77607,1.77607,1.77575,1.77576,19000000.0
2007-06-12 08:18:00,1.77596,1.77596,1.77562,1.77572,17000000.0
2007-06-12 08:19:00,1.77565,1.77595,1.77549,1.77549,16000000.0
2007-06-12 08:20:00,1.77554,1.7757,1.77554,1.7757,13000000.0
2007-06-12 08:21:00,1.77561,1.77564,1.7754,1.77542,8000000.0
2007-06-12 08:22:00,1.77549,1.77563,1.77542,1.7756,26000000.0
2007-06-12 08:23:00,1.77555,1.77555,1.77534,1.77534,16000000.0
2007-06-12 08:24:00,1.77554,1.77566,1.77532,1.77552,28000000.0
2007-06-12 08:25:00,1.77531,1.77573,1.77527,1.77547,49000000.0
2007-06-12 08:26:00,1.77546,1.77555,1.77528,1.77549,14000000.0
2007-06-12 08:27:00,1.77529,1.77539,1.77508,1.7753,31000000.0
2007-06-12 08:28:00,1.77509,1.77519,1.77485,1.77485,28000000.0
2007-06-12 08:29:00,1.77472,1.77485,1.77407,1.77407,32000000.0
2007-06-12 08:30:00,1.77399,1.77406,1.77357,1.77406,28000000.0
2007-06-12 08:31:00,1.77407,1.77407,1.77371,1.77371,40000000.0
2007-06-12 08:32:00,1.77359,1.77366,1.77332,1.77332,51000000.0
2007-06-12 08:33:00,1.7732,1.7732,1.77221,1.77221,48000000.0
2007-06-12 08:34:00,1.77201,1.77223,1.77196,1.77202,49000000.0
2007-06-12 08:35:00,1.77197,1.77197,1.77158,1.77158,39000000.0
2007-06-12 08:36:00,1.7719,1.77242,1.7719,1.77223,12000000.0
2007-06-12 08:37:00,1.77258,1.77287,1.77253,1.77287,25000000.0
2007-06-12 08:38:00,1.77285,1.77305,1.77258,1.77258,21000000.0
2007-06-12 08:39:00,1.77258,1.77326,1.77258,1.77318,23000000.0
2007-06-12 08:40:00,1.7733,1.77391,1.7733,1.77391,36000000.0
2007-06-12 08:41:00,1.77398,1.77398,1.77334,1.77378,30000000.0
2007-06-12 08:42:00,1.77391,1.77412,1.77384,1.77394,17000000.0
2007-06-12 08:43:00,1.77378,1.77393,1.77377,1.77377,23000000.0
2007-06-12 08:44:00,1.77395,1.77424,1.77378,1.77378,17000000.0
2007-06-12 08:45:00,1.77371,1.7739,1.77369,1.77371,37000000.0
2007-06-12 08:46:00,1.77404,1.77469,1.77404,1.77469,23000000.0
2007-06-12 08:47:00,1.77442,1.77442,1.77369,1.77391,25000000.0
2007-06-12 08:48:00,1.77396,1.77445,1.77386,1.77445,36000000.0
2007-06-12 08:49:00,1.77417,1.77444,1.77417,1.77417,27000000.0
2007-06-12 08:50:00,1.77435,1.77477,1.77435,1.77477,56000000.0
2007-06-12 08:51:00,1.77488,1.7751,1.77473,1.77473,32000000.0
2007-06-12 08:52:00,1.77492,1.77495,1.77475,1.77475,39000000.0
2007-06-12 08:53:00,1.77476,1.77507,1.77471,1.77492,63000000.0
2007-06-12 08:54:00,1.77476,1.77502,1.77465,1.77502,42000000.0
2007-06-12 08:55:00,1.77506,1.77583,1.77506,1.77583,55000000.0
2007-06-12 08:56:00,1.77578,1.77592,1.77578,1.77592,21000000.0
2007-06-12 08:57:00,1.77597,1.77597,1.77568,1.77568,23000000.0
2007-06-12 08:58:00,1.77554,1.77581,1.77529,1.77529,18000000.0
2007-06-12 08:59:00,1.77546,1.77546,1.77517,1.77517,12000000.0
2007-06-12 09:00:00,1.77493,1.77495,1.77458,1.77491,26000000.0
2007-06-12 09:01:00,1.77491,1.77521,1.77486,1.77521,19000000.0
2007-06-12 09:02:00,1.77506,1.77506,1.77443,1.77443,15000000.0
2007-06-12 09:03:00,1.77427,1.77427,1.77376,1.77376,16000000.0
2007-06-12 09:04:00,1.77349,1.77368,1.77323,1.77362,22000000.0
2007-06-12 09:05:00,1.77403,1.77444,1.77403,1.77444,11000000.0
2007-06-12 09:06:00,1.77456,1.77469,1.77441,1.77469,31000000.0
2007-06-12 09:07:00,1.77453,1.77453,1.77436,1.7744,33000000.0
2007-06-12 09:08:00,1.77442,1.7747,1.77442,1.7746,17000000.0
2007-06-12 09:09:00,1.77441,1.7751,1.77441,1.7751,37000000.0
2007-06-12 09:10:00,1.77496,1.77524,1.77495,1.77518,31000000.0
2007-06-12 09:11:00,1.77523,1.77523,1.77494,1.775,26000000.0
2007-06-12 09:12:00,1.77522,1.77536,1.77496,1.77518,41000000.0
2007-06-12 09:13:00,1.77552,1.77577,1.77549,1.77565,61000000.0
2007-06-12 09:14:00,1.77582,1.77604,1.77581,1.77597,57000000.0
2007-06-12 09:15:00,1.77589,1.77623,1.77589,1.77623,33000000.0
2007-06-12 09:16:00,1.77601,1.77603,1.77579,1.77579,39000000.0
2007-06-12 09:17:00,1.77569,1.77571,1.77558,1.77565,40000000.0
2007-06-12 09:18:00,1.77555,1.77555,1.77518,1.77523,68000000.0
2007-06-12 09:19:00,1.77531,1.77549,1.77522,1.7753,52000000.0
2007-06-12 09:20:00,1.77513,1.77527,1.77509,1.7751,37000000.0
2007-06-12 09:21:00,1.77503,1.7752,1.77501,1.77517,61000000.0
2007-06-12 09:22:00,1.77525,1.7756,1.77525,1.77547,63000000.0
2007-06-12 09:23:00,1.77547,1.77547,1.775,1.775,65000000.0
2007-06-12 09:24:00,1.77462,1.77465,1.77429,1.77446,47000000.0
2007-06-12 09:25:00,1.77421,1.77421,1.77367,1.77367,32000000.0
2007-06-12 09:26:00,1.77418,1.77459,1.77418,1.77455,29000000.0
2007-06-12 09:27:00,1.77459,1.77475,1.77453,1.77473,55000000.0
2007-06-12 09:28:00,1.77474,1.77499,1.77454,1.77492,46000000.0
2007-06-12 09:29:00,1.77508,1.77511,1.77495,1.77495,32000000.0
2007-06-12 09:30:00,1.77488,1.77505,1.77487,1.77505,24000000.0
2007-06-12 09:31:00,1.77515,1.77528,1.77515,1.77528,18000000.0
2007-06-12 09:32:00,1.77528,1.77534,1.77525,1.77534,35000000.0
2007-06-12 09:33:00,1.77535,1.77546,1.77528,1.77528,43000000.0
2007-06-12 09:34:00,1.77508,1.77508,1.77417,1.77417,31000000.0
2007-06-12 09:35:00,1.77405,1.77442,1.77405,1.77421,47000000.0
2007-06-12 09:36:00,1.77438,1.77449,1.77414,1.77414,34000000.0
2007-06-12 09:37:00,1.77421,1.77438,1.77421,1.77421,49000000.0
2007-06-12 09:38:00,1.77394,1.77407,1.77374,1.77383,37000000.0
2007-06-12 09:39:00,1.77407,1.77421,1.77394,1.77421,61000000.0
2007-06-12 09:40:00,1.77416,1.77441,1.77395,1.77395,46000000.0
2007-06-12 09:41:00,1.77411,1.77429,1.77401,1.77429,33000000.0
2007-06-12 09:42:00,1.77426,1.77427,1.77411,1.7742,60000000.0
2007-06-12 09:43:00,1.77436,1.77462,1.77431,1.77445,66000000.0
2007-06-12 09:44:00,1.77422,1.77424,1.77387,1.7739,21000000.0
2007-06-12 09:45:00,1.77381,1.77381,1.7734,1.7734,22000000.0
2007-06-12 09:46:00,1.77296,1.77343,1.77296,1.77343,30000000.0
2007-06-12 09:47:00,1.77366,1.77366,1.77336,1.77336,24000000.0
2007-06-12 09:48:00,1.77328,1.77328,1.77307,1.77312,34000000.0
2007-06-12 09:49:00,1.77319,1.77323,1.77307,1.77323,26000000.0
2007-06-12 09:50:00,1.77311,1.77312,1.77295,1.77307,34000000.0
2007-06-12 09:51:00,1.77316,1.77334,1.77302,1.77302,56000000.0
2007-06-12 09:52:00,1.77288,1.77316,1.77287,1.77305,38000000.0
2007-06-12 09:53:00,1.77295,1.77302,1.77277,1.77277,32000000.0
2007-06-12 09:54:00,1.77275,1.77279,1.77259,1.77259,36000000.0
2007-06-12 09:55:00,1.7725,1.7725,1.77203,1.77203,38000000.0
2007-06-12 09:56:00,1.7724,1.7724,1.77212,1.77228,38000000.0
2007-06-12 09:57:00,1.77228,1.77228,1.77201,1.7721,30000000.0
2007-06-12 09:58:00,1.77184,1.77189,1.77169,1.77169,52000000.0
2007-06-12 09:59:00,1.7717,1.77255,1.7717,1.77243,32000000.0
2007-06-12 10:00:00,1.77247,1.77247,1.7723,1.77233,39000000.0
2007-06-12 10:01:00,1.77225,1.77234,1.77225,1.77233,44000000.0
2007-06-12 10:02:00,1.77229,1.77229,1.77209,1.77211,34000000.0
2007-06-12 10:03:00,1.77223,1.77223,1.77202,1.77202,47000000.0
2007-06-12 10:04:00,1.77195,1.77195,1.77167,1.77167,32000000.0
2007-06-12 10:05:00,1.77203,1.77206,1.772,1.77205,32000000.0
2007-06-12 10:06:00,1.77179,1.77179,1.77111,1.77111,42000000.0
2007-06-12 10:07:00,1.77102,1.77114,1.77083,1.77098,51000000.0
2007-06-12 10:08:00,1.77109,1.77173,1.77109,1.77163,54000000.0
2007-06-12 10:09:00,1.77191,1.77209,1.7719,1.7719,53000000.0
2007-06-12 10:10:00,1.77168,1.77174,1.77144,1.77144,72000000.0
2007-06-12 10:11:00,1.77147,1.77152,1.77128,1.77128,61000000.0
2007-06-12 10:12:00,1.77151,1.77173,1.77145,1.77173,65000000.0
2007-06-12 10:13:00,1.77184,1.77192,1.7718,1.77186,56000000.0
2007-06-12 10:14:00,1.77179,1.77179,1.77135,1.77135,49000000.0
2007-06-12 10:15:00,1.7713,1.77161,1.7713,1.77161,46000000.0
2007-06-12 10:16:00,1.77191,1.77196,1.77166,1.77166,33000000.0
2007-06-12 10:17:00,1.77192,1.77222,1.77192,1.77222,37000000.0
2007-06-12 10:18:00,1.77228,1.77228,1.77188,1.77188,50000000.0
2007-06-12 10:19:00,1.77192,1.77205,1.77192,1.77201,59000000.0
2007-06-12 10:20:00,1.77183,1.77183,1.77118,1.77118,41000000.0
2007-06-12 10:21:00,1.77139,1.77139,1.77098,1.77098,44000000.0
2007-06-12 10:22:00,1.77115,1.77131,1.77113,1.77117,47000000.0
2007-06-12 10:23:00,1.77119,1.77141,1.77119,1.77139,58000000.0
2007-06-12 10:24:00,1.77146,1.77146,1.77095,1.77095,43000000.0
2007-06-12 10:25:00,1.77101,1.77127,1.77101,1.77127,60000000.0
2007-06-12 10:26:00,1.77147,1.77232,1.77147,1.77232,64000000.0
2007-06-12 10:27:00,1.77253,1.77278,1.77242,1.77278,54000000.0
2007-06-12 10:28:00,1.77253,1.77265,1.77209,1.77209,62000000.0
2007-06-12 10:29:00,1.7725,1.77265,1.77226,1.77226,61000000.0
2007-06-12 10:30:00,1.77219,1.77248,1.7721,1.77248,36000000.0
2007-06-12 10:31:00,1.77253,1.77304,1.77244,1.77304,39000000.0
2007-06-12 10:32:00,1.77299,1.77306,1.77288,1.77306,44000000.0
2007-06-12 10:33:00,1.77305,1.77335,1.77305,1.77314,18000000.0
2007-06-12 10:34:00,1.77276,1.77276,1.77224,1.7723,20000000.0
2007-06-12 10:35:00,1.77222,1.77239,1.77217,1.77239,23000000.0
2007-06-12 10:36:00,1.77208,1.77208,1.77169,1.77182,32000000.0
2007-06-12 10:37:00,1.77144,1.77144,1.77108,1.77108,30000000.0
2007-06-12 10:38:00,1.77144,1.77167,1.77144,1.77167,26000000.0
2007-06-12 10:39:00,1.77179,1.77181,1.77159,1.77175,29000000.0
2007-06-12 10:40:00,1.77173,1.77196,1.77173,1.77195,19000000.0
2007-06-12 10:41:00,1.7722,1.77264,1.7719,1.77242,29000000.0
2007-06-12 10:42:00,1.77267,1.77267,1.77251,1.77255,38000000.0
2007-06-12 10:43:00,1.77128,1.77234,1.77128,1.77191,27000000.0
2007-06-12 10:44:00,1.77255,1.77255,1.77189,1.77211,26000000.0
2007-06-12 10:45:00,1.7721,1.77214,1.77201,1.77201,27000000.0
2007-06-12 10:46:00,1.77218,1.77226,1.77209,1.7722,35000000.0
2007-06-12 10:47:00,1.772,1.77208,1.77184,1.77208,23000000.0
2007-06-12 10:48:00,1.77204,1.77204,1.77166,1.77166,44000000.0
2007-06-12 10:49:00,1.77228,1.77228,1.77197,1.77205,36000000.0
2007-06-12 10:50:00,1.77192,1.77192,1.77129,1.77129,47000000.0
2007-06-12 10:51:00,1.77147,1.77167,1.77144,1.7716,45000000.0
2007-06-12 10:52:00,1.77144,1.77151,1.7713,1.77151,33000000.0
2007-06-12 10:53:00,1.77188,1.77207,1.77188,1.77196,46000000.0
2007-06-12 10:54:00,1.77195,1.77234,1.77195,1.7722,35000000.0
2007-06-12 10:55:00,1.77211,1.77238,1.77211,1.77238,37000000.0
2007-06-12 10:56:00,1.77239,1.77239,1.77211,1.77217,33000000.0
2007-06-12 10:57:00,1.77215,1.7723,1.77195,1.77198,33000000.0
2007-06-12 10:58:00,1.77232,1.77236,1.77219,1.77226,26000000.0
2007-06-12 10:59:00,1.77165,1.77177,1.77038,1.77166,47000000.0
2007-06-12 11:00:00,1.77189,1.77196,1.77187,1.77187,39000000.0
2007-06-12 11:01:00,1.77185,1.77189,1.77167,1.77189,45000000.0
2007-06-12 11:02:00,1.77186,1.77218,1.77186,1.77218,17000000.0
2007-06-12 11:03:00,1.77229,1.77229,1.77207,1.77224,37000000.0
2007-06-12 11:04:00,1.77229,1.77281,1.77229,1.77281,40000000.0
2007-06-12 11:05:00,1.77239,1.77263,1.77228,1.77249,18000000.0
2007-06-12 11:06:00,1.77297,1.77297,1.77283,1.77289,19000000.0
2007-06-12 11:07:00,1.77272,1.7729,1.77272,1.7729,30000000.0
2007-06-12 11:08:00,1.77301,1.77306,1.77291,1.77291,30000000.0
2007-06-12 11:09:00,1.77315,1.77332,1.77306,1.77332,45000000.0
2007-06-12 11:10:00,1.77317,1.7736,1.77317,1.7736,35000000.0
2007-06-12 11:11:00,1.77368,1.77396,1.77357,1.77396,46000000.0
2007-06-12 11:12:00,1.77363,1.77403,1.77363,1.77403,55000000.0
2007-06-12 11:13:00,1.7742,1.77432,1.77411,1.77415,59000000.0
2007-06-12 11:14:00,1.77446,1.77505,1.77446,1.77472,41000000.0
2007-06-12 11:15:00,1.77423,1.77442,1.77421,1.77429,34000000.0
2007-06-12 11:16:00,1.7742,1.77457,1.77419,1.77419,20000000.0
2007-06-12 11:17:00,1.77425,1.77438,1.77404,1.77405,57000000.0
2007-06-12 11:18:00,1.77408,1.77425,1.77389,1.77394,44000000.0
2007-06-12 11:19:00,1.77401,1.77444,1.77401,1.77444,63000000.0
2007-06-12 11:20:00,1.77473,1.77486,1.77456,1.77486,43000000.0
2007-06-12 11:21:00,1.77474,1.77498,1.77474,1.77498,34000000.0
2007-06-12 11:22:00,1.77502,1.77506,1.77481,1.77491,56000000.0
2007-06-12 11:23:00,1.77467,1.77467,1.77444,1.77445,43000000.0
2007-06-12 11:24:00,1.77438,1.77451,1.77413,1.77413,53000000.0
2007-06-12 11:25:00,1.7742,1.77467,1.7742,1.77451,29000000.0
2007-06-12 11:26:00,1.77474,1.77517,1.77474,1.77517,41000000.0
2007-06-12 11:27:00,1.77524,1.7755,1.77524,1.77544,34000000.0
2007-06-12 11:28:00,1.77545,1.77548,1.77526,1.77531,36000000.0
2007-06-12 11:29:00,1.77533,1.77541,1.77519,1.77541,43000000.0
2007-06-12 11:30:00,1.77484,1.77484,1.77448,1.77458,24000000.0
2007-06-12 11:31:00,1.77469,1.77491,1.77469,1.77491,34000000.0
2007-06-12 11:32:00,1.77492,1.77492,1.77469,1.77477,46000000.0
2007-06-12 11:33:00,1.77441,1.77446,1.77434,1.77434,41000000.0
2007-06-12 11:34:00,1.77434,1.77452,1.77434,1.77452,28000000.0
2007-06-12 11:35:00,1.77457,1.77475,1.77457,1.77475,44000000.0
2007-06-12 11:36:00,1.77456,1.77485,1.77451,1.77452,48000000.0
2007-06-12 11:37:00,1.77456,1.7747,1.77456,1.77457,50000000.0
2007-06-12 11:38:00,1.77457,1.77475,1.77454,1.77463,37000000.0
2007-06-12 11:39:00,1.77468,1.77503,1.77462,1.77503,52000000.0
2007-06-12 11:40:00,1.77504,1.7751,1.77494,1.77504,27000000.0
2007-06-12 11:41:00,1.7749,1.77501,1.77412,1.77412,49000000.0
2007-06-12 11:42:00,1.77406,1.77429,1.77402,1.77429,22000000.0
2007-06-12 11:43:00,1.77396,1.77399,1.77373,1.77383,45000000.0
2007-06-12 11:44:00,1.77384,1.77436,1.77384,1.77433,42000000.0
2007-06-12 11:45:00,1.77457,1.77468,1.77448,1.77468,41000000.0
2007-06-12 11:46:00,1.77427,1.77456,1.77405,1.77405,38000000.0
2007-06-12 11:47:00,1.774,1.77421,1.774,1.77421,22000000.0
2007-06-12 11:48:00,1.77397,1.77425,1.77395,1.77425,27000000.0
2007-06-12 11:49:00,1.77431,1.77458,1.77431,1.77431,41000000.0
2007-06-12 11:50:00,1.77426,1.77456,1.77426,1.77454,44000000.0
2007-06-12 11:51:00,1.77457,1.77457,1.77406,1.77406,37000000.0
2007-06-12 11:52:00,1.77409,1.77411,1.77389,1.77409,37000000.0
2007-06-12 11:53:00,1.77394,1.77407,1.77392,1.77407,33000000.0
2007-06-12 11:54:00,1.77416,1.77416,1.77403,1.77416,37000000.0
2007-06-12 11:55:00,1.7743,1.7743,1.77404,1.77406,38000000.0
2007-06-12 11:56:00,1.77403,1.77417,1.77401,1.77417,51000000.0
2007-06-12 11:57:00,1.77406,1.77419,1.77398,1.77401,29000000.0
2007-06-12 11:58:00,1.77391,1.77424,1.77391,1.77422,31000000.0
2007-06-12 11:59:00,1.77425,1.77429,1.77402,1.7741,51000000.0
2007-06-12 12:00:00,1.77427,1.77427,1.77403,1.77403,23000000.0
2007-06-12 12:01:00,1.77435,1.77451,1.77431,1.77431,24000000.0
2007-06-12 12:02:00,1.77437,1.77451,1.77437,1.77448,34000000.0
2007-06-12 12:03:00,1.7746,1.77472,1.77436,1.77472,36000000.0
2007-06-12 12:04:00,1.77496,1.77498,1.77477,1.77498,33000000.0
2007-06-12 12:05:00,1.77497,1.77497,1.77482,1.77482,26000000.0
2007-06-12 12:06:00,1.77462,1.77471,1.77462,1.77469,15000000.0
2007-06-12 12:07:00,1.77471,1.77484,1.77468,1.77484,23000000.0
2007-06-12 12:08:00,1.77451,1.77451,1.77418,1.77446,37000000.0
2007-06-12 12:09:00,1.77436,1.77436,1.77384,1.77384,11000000.0
2007-06-12 12:10:00,1.7738,1.77409,1.7738,1.77409,25000000.0
2007-06-12 12:11:00,1.77405,1.77443,1.77405,1.77441,33000000.0
2007-06-12 12:12:00,1.77437,1.77437,1.77391,1.77401,31000000.0
2007-06-12 12:13:00,1.77389,1.77389,1.77365,1.77388,24000000.0
2007-06-12 12:14:00,1.77393,1.77393,1.77342,1.77342,36000000.0
2007-06-12 12:15:00,1.77348,1.77362,1.77348,1.77362,29000000.0
2007-06-12 12:16:00,1.77365,1.77365,1.77358,1.7736,30000000.0
2007-06-12 12:17:00,1.77346,1.77353,1.77328,1.77328,41000000.0
2007-06-12 12:18:00,1.77344,1.77344,1.77314,1.77321,43000000.0
2007-06-12 12:19:00,1.77311,1.7732,1.7731,1.7732,37000000.0
2007-06-12 12:20:00,1.77315,1.7732,1.773,1.77308,40000000.0
2007-06-12 12:21:00,1.77306,1.77306,1.77289,1.77298,61000000.0
2007-06-12 12:22:00,1.77289,1.77309,1.77279,1.77309,24000000.0
2007-06-12 12:23:00,1.77299,1.77299,1.77252,1.77255,23000000.0
2007-06-12 12:24:00,1.77254,1.77301,1.7725,1.77301,30000000.0
2007-06-12 12:25:00,1.77274,1.77274,1.77256,1.77257,22000000.0
2007-06-12 12:26:00,1.77254,1.77267,1.77254,1.77258,32000000.0
2007-06-12 12:27:00,1.77268,1.77298,1.77268,1.77298,25000000.0
2007-06-12 12:28:00,1.77297,1.773,1.77284,1.77286,58000000.0
2007-06-12 12:29:00,1.77301,1.77393,1.77139,1.77139,71000000.0
2007-06-12 12:30:00,1.7729,1.773,1.77113,1.773,47000000.0
2007-06-12 12:31:00,1.77299,1.77305,1.77288,1.773,55000000.0
2007-06-12 12:32:00,1.77317,1.77347,1.77299,1.77299,32000000.0
2007-06-12 12:33:00,1.7729,1.77361,1.77288,1.77361,40000000.0
2007-06-12 12:34:00,1.77338,1.77392,1.77329,1.77392,14000000.0
2007-06-12 12:35:00,1.77421,1.77421,1.77402,1.77413,8000000.0
2007-06-12 12:36:00,1.77396,1.77411,1.77386,1.77399,36000000.0
2007-06-12 12:37:00,1.77425,1.77437,1.77425,1.77437,22000000.0
2007-06-12 12:38:00,1.7745,1.7745,1.77413,1.77413,12000000.0
2007-06-12 12:39:00,1.77401,1.77401,1.77391,1.77392,20000000.0
2007-06-12 12:40:00,1.77392,1.77419,1.77392,1.77403,16000000.0
2007-06-12 12:41:00,1.77385,1.77431,1.77385,1.77425,10000000.0
2007-06-12 12:42:00,1.77409,1.77417,1.77409,1.77415,26000000.0
2007-06-12 12:43:00,1.7744,1.7744,1.77432,1.77433,9000000.0
2007-06-12 12:44:00,1.77438,1.77453,1.77438,1.77447,21000000.0
2007-06-12 12:45:00,1.77438,1.77438,1.77402,1.77402,30000000.0
2007-06-12 12:46:00,1.77394,1.77399,1.77378,1.77399,41000000.0
2007-06-12 12:47:00,1.77407,1.77456,1.77407,1.77456,26000000.0
2007-06-12 12:48:00,1.77448,1.77461,1.77444,1.77451,27000000.0
2007-06-12 12:49:00,1.77447,1.77457,1.77437,1.77437,36000000.0
2007-06-12 12:50:00,1.77439,1.77439,1.77418,1.77432,34000000.0
2007-06-12 12:51:00,1.77421,1.77444,1.77409,1.77409,25000000.0
2007-06-12 12:52:00,1.77397,1.77397,1.77333,1.77333,26000000.0
2007-06-12 12:53:00,1.77323,1.77361,1.77323,1.77355,16000000.0
2007-06-12 12:54:00,1.77355,1.77361,1.7734,1.7734,28000000.0
2007-06-12 12:55:00,1.77349,1.77369,1.77343,1.77369,29000000.0
2007-06-12 12:56:00,1.77361,1.77362,1.77324,1.77324,30000000.0
2007-06-12 12:57:00,1.77304,1.77354,1.77304,1.77337,26000000.0
2007-06-12 12:58:00,1.77351,1.77351,1.77327,1.77343,14000000.0
2007-06-12 12:59:00,1.7736,1.7736,1.77343,1.77358,32000000.0
2007-06-12 13:00:00,1.77345,1.77345,1.77333,1.77333,20000000.0
2007-06-12 13:01:00,1.77313,1.7735,1.77308,1.77322,31000000.0
2007-06-12 13:02:00,1.77356,1.77377,1.77355,1.77377,12000000.0
2007-06-12 13:03:00,1.77382,1.77382,1.77364,1.77364,21000000.0
2007-06-12 13:04:00,1.77385,1.7741,1.77385,1.7741,7000000.0
2007-06-12 13:05:00,1.77383,1.77395,1.77376,1.77395,17000000.0
2007-06-12 13:06:00,1.77409,1.77439,1.77391,1.77439,22000000.0
2007-06-12 13:07:00,1.77442,1.77442,1.77425,1.77442,17000000.0
2007-06-12 13:08:00,1.77425,1.77425,1.77415,1.77423,37000000.0
2007-06-12 13:09:00,1.7743,1.77453,1.77426,1.77453,33000000.0
2007-06-12 13:10:00,1.77442,1.77475,1.77442,1.77462,32000000.0
2007-06-12 13:11:00,1.77449,1.77449,1.7741,1.77424,21000000.0
2007-06-12 13:12:00,1.77438,1.77447,1.77429,1.77447,7000000.0
2007-06-12 13:13:00,1.77443,1.77443,1.77395,1.77402,11000000.0
2007-06-12 13:14:00,1.77434,1.77477,1.77434,1.77477,33000000.0
2007-06-12 13:15:00,1.77482,1.77482,1.77465,1.77469,25000000.0
2007-06-12 13:16:00,1.77465,1.77465,1.77454,1.77458,20000000.0
2007-06-12 13:17:00,1.77462,1.77476,1.77456,1.77476,19000000.0
2007-06-12 13:18:00,1.77482,1.77505,1.7747,1.7747,41000000.0
2007-06-12 13:19:00,1.77466,1.77509,1.77466,1.77505,36000000.0
2007-06-12 13:20:00,1.7751,1.7751,1.77471,1.77486,36000000.0
2007-06-12 13:21:00,1.77469,1.7747,1.77447,1.77447,54000000.0
2007-06-12 13:22:00,1.77424,1.77424,1.77416,1.77423,41000000.0
2007-06-12 13:23:00,1.77458,1.7749,1.77458,1.77474,11000000.0
2007-06-12 13:24:00,1.77445,1.77453,1.77444,1.77452,23000000.0
2007-06-12 13:25:00,1.7742,1.77439,1.77417,1.77439,25000000.0
2007-06-12 13:26:00,1.77436,1.77452,1.77436,1.7745,20000000.0
2007-06-12 13:27:00,1.77452,1.77452,1.77435,1.77449,32000000.0
2007-06-12 13:28:00,1.77445,1.77449,1.77431,1.77431,26000000.0
2007-06-12 13:29:00,1.77434,1.77448,1.77415,1.77448,25000000.0
2007-06-12 13:30:00,1.77428,1.77457,1.77382,1.77382,16000000.0
2007-06-12 13:31:00,1.77374,1.77401,1.77363,1.77401,21000000.0
2007-06-12 13:32:00,1.77429,1.77447,1.77428,1.77442,28000000.0
2007-06-12 13:33:00,1.77427,1.77439,1.77397,1.77397,18000000.0
2007-06-12 13:34:00,1.77394,1.77407,1.77386,1.77391,35000000.0
2007-06-12 13:35:00,1.77376,1.77396,1.77358,1.77369,10000000.0
2007-06-12 13:36:00,1.7737,1.77401,1.77366,1.77395,40000000.0
2007-06-12 13:37:00,1.77394,1.77405,1.77378,1.77405,22000000.0
2007-06-12 13:38:00,1.77405,1.77405,1.77341,1.77401,39000000.0
2007-06-12 13:39:00,1.77398,1.77414,1.77388,1.77388,32000000.0
2007-06-12 13:40:00,1.77377,1.77393,1.77353,1.77358,35000000.0
2007-06-12 13:41:00,1.77344,1.77344,1.77312,1.77318,27000000.0
2007-06-12 13:42:00,1.77334,1.77337,1.77326,1.77333,32000000.0
2007-06-12 13:43:00,1.77331,1.77358,1.77307,1.77307,26000000.0
2007-06-12 13:44:00,1.77309,1.7733,1.77301,1.7733,25000000.0
2007-06-12 13:45:00,1.77283,1.77283,1.77272,1.77283,21000000.0
2007-06-12 13:46:00,1.77291,1.77333,1.77289,1.77333,13000000.0
2007-06-12 13:47:00,1.77325,1.7734,1.77318,1.77318,22000000.0
2007-06-12 13:48:00,1.77324,1.77324,1.7731,1.77318,21000000.0
2007-06-12 13:49:00,1.77305,1.77305,1.77286,1.77288,24000000.0
2007-06-12 13:50:00,1.77309,1.77326,1.77308,1.77315,27000000.0
2007-06-12 13:51:00,1.77313,1.77313,1.77289,1.77289,27000000.0
2007-06-12 13:52:00,1.77269,1.77277,1.77256,1.77256,31000000.0
2007-06-12 13:53:00,1.77248,1.77248,1.77226,1.77231,31000000.0
2007-06-12 13:54:00,1.77229,1.77259,1.77229,1.77259,28000000.0
2007-06-12 13:55:00,1.77261,1.77261,1.77255,1.7726,33000000.0
2007-06-12 13:56:00,1.77264,1.77264,1.77257,1.77263,23000000.0
2007-06-12 13:57:00,1.77262,1.77268,1.77262,1.77268,19000000.0
2007-06-12 13:58:00,1.77266,1.77283,1.77261,1.77268,30000000.0
2007-06-12 13:59:00,1.77266,1.77292,1.77257,1.77292,39000000.0
2007-06-12 14:00:00,1.77326,1.77328,1.77313,1.77313,30000000.0
2007-06-12 14:01:00,1.77319,1.77339,1.77319,1.77324,16000000.0
2007-06-12 14:02:00,1.77345,1.77345,1.77313,1.77339,34000000.0
2007-06-12 14:03:00,1.77348,1.7735,1.77334,1.7735,24000000.0
2007-06-12 14:04:00,1.77358,1.77385,1.77357,1.77385,20000000.0
2007-06-12 14:05:00,1.77414,1.77415,1.77402,1.77402,31000000.0
2007-06-12 14:06:00,1.77403,1.77425,1.77403,1.77409,28000000.0
2007-06-12 14:07:00,1.77411,1.77425,1.77401,1.77414,32000000.0
2007-06-12 14:08:00,1.77407,1.77407,1.77389,1.77399,22000000.0
2007-06-12 14:09:00,1.77386,1.77386,1.77352,1.77352,15000000.0
2007-06-12 14:10:00,1.77337,1.77358,1.77337,1.77338,24000000.0
2007-06-12 14:11:00,1.77348,1.77362,1.77348,1.77359,22000000.0
2007-06-12 14:12:00,1.77358,1.77358,1.77332,1.77341,17000000.0
2007-06-12 14:13:00,1.7734,1.77398,1.7734,1.77398,19000000.0
2007-06-12 14:14:00,1.77439,1.77456,1.77423,1.77423,22000000.0
2007-06-12 14:15:00,1.77454,1.7747,1.77443,1.7747,26000000.0
2007-06-12 14:16:00,1.77435,1.77456,1.77435,1.77456,10000000.0
2007-06-12 14:17:00,1.7746,1.7746,1.77434,1.77436,8000000.0
2007-06-12 14:18:00,1.77484,1.77491,1.77457,1.77491,13000000.0
2007-06-12 14:19:00,1.77521,1.77521,1.77459,1.77459,29000000.0
2007-06-12 14:20:00,1.77485,1.77485,1.77474,1.77477,15000000.0
2007-06-12 14:21:00,1.77466,1.77467,1.77441,1.77454,18000000.0
2007-06-12 14:22:00,1.77459,1.77467,1.77459,1.77467,10000000.0
2007-06-12 14:23:00,1.77458,1.77458,1.77445,1.7745,24000000.0
2007-06-12 14:24:00,1.77459,1.77504,1.77459,1.77493,17000000.0
2007-06-12 14:25:00,1.77504,1.77516,1.77504,1.77514,31000000.0
2007-06-12 14:26:00,1.7751,1.7751,1.77469,1.77469,14000000.0
2007-06-12 14:27:00,1.77457,1.77482,1.77457,1.77469,14000000.0
2007-06-12 14:28:00,1.77472,1.77503,1.77472,1.77503,9000000.0
2007-06-12 14:29:00,1.77485,1.77496,1.77467,1.77467,7000000.0
2007-06-12 14:30:00,1.77455,1.77455,1.77442,1.77452,17000000.0
2007-06-12 14:31:00,1.77438,1.77443,1.77408,1.77408,21000000.0
2007-06-12 14:32:00,1.7741,1.77448,1.7741,1.77439,8000000.0
2007-06-12 14:33:00,1.7744,1.77458,1.77438,1.77454,10000000.0
2007-06-12 14:34:00,1.77471,1.7749,1.7747,1.77477,11000000.0
2007-06-12 14:35:00,1.77486,1.77486,1.77469,1.77469,7000000.0
2007-06-12 14:36:00,1.77461,1.77461,1.77423,1.77425,8000000.0
2007-06-12 14:37:00,1.77406,1.77428,1.77388,1.77419,11000000.0
2007-06-12 14:38:00,1.77458,1.7747,1.77437,1.77444,7000000.0
2007-06-12 14:39:00,1.77449,1.77453,1.77438,1.77439,8000000.0
2007-06-12 14:40:00,1.77434,1.77445,1.77428,1.77443,8000000.0
2007-06-12 14:41:00,1.77439,1.77446,1.77413,1.77419,10000000.0
2007-06-12 14:42:00,1.77395,1.77395,1.77366,1.77366,9000000.0
2007-06-12 14:43:00,1.77349,1.77349,1.77314,1.77344,8000000.0
2007-06-12 14:44:00,1.77354,1.77354,1.77329,1.77353,8000000.0
2007-06-12 14:45:00,1.77372,1.77378,1.77354,1.77371,7000000.0
2007-06-12 14:46:00,1.77419,1.77422,1.77388,1.77406,9000000.0
2007-06-12 14:47:00,1.77423,1.77423,1.7738,1.77397,8000000.0
2007-06-12 14:48:00,1.77429,1.77439,1.77409,1.77439,8000000.0
2007-06-12 14:49:00,1.77438,1.77439,1.77416,1.77429,9000000.0
2007-06-12 14:50:00,1.77393,1.7741,1.77387,1.77405,7000000.0
2007-06-12 14:51:00,1.77402,1.77416,1.77398,1.7741,10000000.0
2007-06-12 14:52:00,1.77432,1.77432,1.77398,1.77398,7000000.0
2007-06-12 14:53:00,1.77394,1.77403,1.77386,1.77403,7000000.0
2007-06-12 14:54:00,1.7739,1.77404,1.77365,1.77404,8000000.0
2007-06-12 14:55:00,1.77412,1.77446,1.77405,1.77442,7000000.0
2007-06-12 14:56:00,1.77478,1.77478,1.77465,1.7747,8000000.0
2007-06-12 14:57:00,1.7747,1.7747,1.77427,1.77428,7000000.0
2007-06-12 14:58:00,1.77432,1.77433,1.77417,1.77419,8000000.0
2007-06-12 14:59:00,1.77461,1.77461,1.77445,1.77455,8000000.0
2007-06-12 15:00:00,1.77454,1.77454,1.77433,1.77433,7000000.0
2007-06-12 15:01:00,1.77422,1.77424,1.77405,1.77413,8000000.0
2007-06-12 15:02:00,1.77394,1.77399,1.77382,1.77388,7000000.0
2007-06-12 15:03:00,1.77392,1.77403,1.77392,1.77398,7000000.0
2007-06-12 15:04:00,1.77393,1.77406,1.77386,1.77406,8000000.0
2007-06-12 15:05:00,1.77419,1.77434,1.77416,1.77434,7000000.0
2007-06-12 15:06:00,1.77443,1.7746,1.77443,1.77447,8000000.0
2007-06-12 15:07:00,1.77443,1.77447,1.77408,1.77447,11000000.0
2007-06-12 15:08:00,1.77434,1.77448,1.77433,1.77442,8000000.0
2007-06-12 15:09:00,1.77449,1.77459,1.77445,1.77458,7000000.0
2007-06-12 15:10:00,1.77438,1.77465,1.77438,1.77461,7000000.0
2007-06-12 15:11:00,1.7733,1.77416,1.7733,1.77356,11000000.0
2007-06-12 15:12:00,1.77435,1.7744,1.77418,1.77433,10000000.0
2007-06-12 15:13:00,1.7727,1.77444,1.7727,1.77444,9000000.0
2007-06-12 15:14:00,1.77432,1.77432,1.77381,1.774,10000000.0
2007-06-12 15:15:00,1.77397,1.77414,1.77394,1.77414,8000000.0
2007-06-12 15:16:00,1.77402,1.7742,1.77398,1.77398,9000000.0
2007-06-12 15:17:00,1.77403,1.77413,1.774,1.77408,9000000.0
2007-06-12 15:18:00,1.77411,1.77412,1.77397,1.77397,8000000.0
2007-06-12 15:19:00,1.77394,1.77409,1.77368,1.77368,7000000.0
2007-06-12 15:20:00,1.77375,1.77385,1.77363,1.77385,9000000.0
2007-06-12 15:21:00,1.7738,1.77384,1.77359,1.77384,8000000.0
2007-06-12 15:22:00,1.77388,1.77388,1.77326,1.77326,9000000.0
2007-06-12 15:23:00,1.77299,1.77337,1.77283,1.77337,8000000.0
2007-06-12 15:24:00,1.77342,1.77342,1.77307,1.77307,8000000.0
2007-06-12 15:25:00,1.77307,1.77337,1.77307,1.7732,7000000.0
2007-06-12 15:26:00,1.77347,1.77365,1.77332,1.77332,7000000.0
2007-06-12 15:27:00,1.77287,1.77327,1.77287,1.77327,7000000.0
2007-06-12 15:28:00,1.7733,1.7733,1.77298,1.77317,11000000.0
2007-06-12 15:29:00,1.77302,1.77322,1.77301,1.77312,7000000.0
2007-06-12 15:30:00,1.77312,1.77321,1.77298,1.77321,9000000.0
2007-06-12 15:31:00,1.7732,1.7732,1.77296,1.77296,9000000.0
2007-06-12 15:32:00,1.77304,1.7733,1.77304,1.7733,10000000.0
2007-06-12 15:33:00,1.7734,1.77351,1.77335,1.77335,8000000.0
2007-06-12 15:34:00,1.77308,1.77308,1.77291,1.77295,9000000.0
2007-06-12 15:35:00,1.77304,1.77308,1.77289,1.77289,7000000.0
2007-06-12 15:36:00,1.77261,1.77261,1.7723,1.7723,7000000.0
2007-06-12 15:37:00,1.77265,1.77294,1.77264,1.77286,8000000.0
2007-06-12 15:38:00,1.77096,1.77314,1.77096,1.77285,7000000.0
2007-06-12 15:39:00,1.77273,1.77292,1.77262,1.77279,10000000.0
2007-06-12 15:40:00,1.77282,1.77296,1.77262,1.77262,9000000.0
2007-06-12 15:41:00,1.7725,1.77288,1.77195,1.77288,11000000.0
2007-06-12 15:42:00,1.77238,1.77259,1.77192,1.77249,8000000.0
2007-06-12 15:43:00,1.77298,1.77304,1.77276,1.77299,8000000.0
2007-06-12 15:44:00,1.77302,1.77304,1.77274,1.77285,8000000.0
2007-06-12 15:45:00,1.77279,1.77279,1.77241,1.77241,8000000.0
2007-06-12 15:46:00,1.77277,1.77301,1.77261,1.77301,10000000.0
2007-06-12 15:47:00,1.77287,1.77287,1.77271,1.77285,7000000.0
2007-06-12 15:48:00,1.77302,1.77302,1.77258,1.77263,7000000.0
2007-06-12 15:49:00,1.77262,1.7729,1.77262,1.7729,8000000.0
2007-06-12 15:50:00,1.77288,1.77323,1.77262,1.77323,8000000.0
2007-06-12 15:51:00,1.77297,1.77298,1.77274,1.77288,9000000.0
2007-06-12 15:52:00,1.77288,1.77291,1.7726,1.7726,7000000.0
2007-06-12 15:53:00,1.77269,1.77318,1.77269,1.77318,7000000.0
2007-06-12 15:54:00,1.77313,1.77313,1.77287,1.77291,11000000.0
2007-06-12 15:55:00,1.77315,1.77315,1.77288,1.77301,9000000.0
2007-06-12 15:56:00,1.77319,1.7732,1.77295,1.77312,7000000.0
2007-06-12 15:57:00,1.77336,1.77338,1.77294,1.77297,10000000.0
2007-06-12 15:58:00,1.77295,1.77328,1.77295,1.77315,10000000.0
2007-06-12 15:59:00,1.77311,1.77311,1.77286,1.7731,7000000.0
2007-06-12 16:00:00,1.77322,1.77322,1.77297,1.77302,7000000.0
2007-06-12 16:01:00,1.77303,1.77303,1.77283,1.77289,9000000.0
2007-06-12 16:02:00,1.77275,1.77355,1.77275,1.77355,8000000.0
2007-06-12 16:03:00,1.77353,1.77357,1.77335,1.77335,11000000.0
2007-06-12 16:04:00,1.77331,1.77342,1.77323,1.77323,8000000.0
2007-06-12 16:05:00,1.77317,1.77341,1.77317,1.77341,9000000.0
2007-06-12 16:06:00,1.77329,1.77329,1.77303,1.77304,10000000.0
2007-06-12 16:07:00,1.77298,1.7732,1.77298,1.77311,10000000.0
2007-06-12 16:08:00,1.77301,1.77317,1.77282,1.77295,8000000.0
2007-06-12 16:09:00,1.77283,1.77306,1.77283,1.77306,7000000.0
2007-06-12 16:10:00,1.77292,1.77292,1.772,1.772,7000000.0
2007-06-12 16:11:00,1.77203,1.77203,1.77172,1.77179,10000000.0
2007-06-12 16:12:00,1.77191,1.77236,1.77191,1.77232,9000000.0
2007-06-12 16:13:00,1.77241,1.77249,1.77215,1.77215,7000000.0
2007-06-12 16:14:00,1.77211,1.77246,1.77211,1.77234,11000000.0
2007-06-12 16:15:00,1.7725,1.7725,1.7723,1.7723,7000000.0
2007-06-12 16:16:00,1.77212,1.77231,1.77208,1.77208,7000000.0
2007-06-12 16:17:00,1.77254,1.77254,1.77221,1.77248,11000000.0
2007-06-12 16:18:00,1.77253,1.77253,1.77226,1.77226,11000000.0
2007-06-12 16:19:00,1.77233,1.7724,1.77208,1.7724,11000000.0
2007-06-12 16:20:00,1.77243,1.77243,1.77225,1.77231,9000000.0
2007-06-12 16:21:00,1.77208,1.77228,1.77193,1.77228,9000000.0
2007-06-12 16:22:00,1.77216,1.77226,1.77194,1.77194,8000000.0
2007-06-12 16:23:00,1.77247,1.77275,1.77247,1.77268,8000000.0
2007-06-12 16:24:00,1.77236,1.77248,1.77221,1.77221,10000000.0
2007-06-12 16:25:00,1.77209,1.77209,1.77186,1.77192,7000000.0
2007-06-12 16:26:00,1.77223,1.77231,1.77214,1.77224,7000000.0
2007-06-12 16:27:00,1.7721,1.7722,1.77183,1.7722,11000000.0
2007-06-12 16:28:00,1.77203,1.77233,1.77203,1.77213,11000000.0
2007-06-12 16:29:00,1.77225,1.77235,1.7722,1.77226,7000000.0
2007-06-12 16:30:00,1.77252,1.77252,1.77216,1.77238,8000000.0
2007-06-12 16:31:00,1.7725,1.7725,1.77224,1.77224,7000000.0
2007-06-12 16:32:00,1.77229,1.77256,1.77229,1.77256,8000000.0
2007-06-12 16:33:00,1.77256,1.77269,1.77253,1.7726,11000000.0
2007-06-12 16:34:00,1.77283,1.7729,1.77272,1.7729,8000000.0
2007-06-12 16:35:00,1.7729,1.77293,1.77283,1.77283,7000000.0
2007-06-12 16:36:00,1.77299,1.77299,1.77278,1.77279,8000000.0
2007-06-12 16:37:00,1.77322,1.77339,1.77294,1.77309,8000000.0
2007-06-12 16:38:00,1.77287,1.77287,1.77229,1.77229,7000000.0
2007-06-12 16:39:00,1.77231,1.77231,1.77154,1.77154,8000000.0
2007-06-12 16:40:00,1.77166,1.77198,1.77166,1.77198,11000000.0
2007-06-12 16:41:00,1.77187,1.77197,1.77163,1.77169,10000000.0
2007-06-12 16:42:00,1.77151,1.77177,1.77151,1.77175,7000000.0
2007-06-12 16:43:00,1.77171,1.77208,1.77171,1.77208,7000000.0
2007-06-12 16:44:00,1.77221,1.77243,1.77216,1.77216,7000000.0
2007-06-12 16:45:00,1.77202,1.77209,1.77183,1.772,11000000.0
2007-06-12 16:46:00,1.77193,1.77211,1.77172,1.77211,11000000.0
2007-06-12 16:47:00,1.77224,1.77237,1.7722,1.7722,7000000.0
2007-06-12 16:48:00,1.77229,1.77238,1.77224,1.77232,10000000.0
2007-06-12 16:49:00,1.77232,1.77247,1.77226,1.77242,8000000.0
2007-06-12 16:50:00,1.77213,1.77213,1.77194,1.77194,8000000.0
2007-06-12 16:51:00,1.77202,1.77234,1.77202,1.77206,9000000.0
2007-06-12 16:52:00,1.77182,1.77195,1.7718,1.7718,7000000.0
2007-06-12 16:53:00,1.77184,1.77184,1.7714,1.7714,8000000.0
2007-06-12 16:54:00,1.7714,1.7714,1.77083,1.77083,7000000.0
2007-06-12 16:55:00,1.77086,1.77132,1.77086,1.77119,11000000.0
2007-06-12 16:56:00,1.7712,1.77127,1.77105,1.77105,11000000.0
2007-06-12 16:57:00,1.77118,1.77118,1.77091,1.77091,7000000.0
2007-06-12 16:58:00,1.77112,1.77129,1.77112,1.77126,8000000.0
2007-06-12 16:59:00,1.76962,1.77112,1.76962,1.77112,7000000.0
2007-06-12 17:00:00,1.77162,1.7717,1.77142,1.77142,11000000.0
2007-06-12 17:01:00,1.77163,1.77186,1.77157,1.77186,7000000.0
2007-06-12 17:02:00,1.77192,1.77222,1.77192,1.77222,8000000.0
2007-06-12 17:03:00,1.77233,1.77246,1.77037,1.77199,7000000.0
2007-06-12 17:04:00,1.77215,1.77232,1.77215,1.77227,7000000.0
2007-06-12 17:05:00,1.77237,1.77244,1.77235,1.77235,10000000.0
2007-06-12 17:06:00,1.77207,1.77219,1.77193,1.77201,9000000.0
2007-06-12 17:07:00,1.77193,1.77193,1.77164,1.77167,8000000.0
2007-06-12 17:08:00,1.77158,1.77164,1.77149,1.77162,9000000.0
2007-06-12 17:09:00,1.77158,1.77158,1.77136,1.77146,8000000.0
2007-06-12 17:10:00,1.77157,1.77184,1.77156,1.77156,9000000.0
2007-06-12 17:11:00,1.77174,1.77197,1.77174,1.77186,8000000.0
2007-06-12 17:12:00,1.77144,1.77181,1.77133,1.77181,7000000.0
2007-06-12 17:13:00,1.77201,1.77201,1.77173,1.77188,8000000.0
2007-06-12 17:14:00,1.77193,1.77198,1.77169,1.77179,8000000.0
2007-06-12 17:15:00,1.77181,1.7723,1.77181,1.7723,7000000.0
2007-06-12 17:16:00,1.77245,1.77268,1.77241,1.77259,10000000.0
2007-06-12 17:17:00,1.77248,1.77268,1.77248,1.77258,7000000.0
2007-06-12 17:18:00,1.77214,1.77244,1.77212,1.77244,9000000.0
2007-06-12 17:19:00,1.77261,1.77262,1.77245,1.77245,7000000.0
2007-06-12 17:20:00,1.77215,1.77221,1.77193,1.77213,8000000.0
2007-06-12 17:21:00,1.77203,1.7722,1.77203,1.7722,10000000.0
2007-06-12 17:22:00,1.77184,1.77208,1.77184,1.77208,8000000.0
2007-06-12 17:23:00,1.77216,1.77252,1.77216,1.7724,8000000.0
2007-06-12 17:24:00,1.77245,1.77254,1.77235,1.77254,7000000.0
2007-06-12 17:25:00,1.77271,1.77286,1.77251,1.77286,7000000.0
2007-06-12 17:26:00,1.77262,1.77262,1.77248,1.77252,7000000.0
2007-06-12 17:27:00,1.77235,1.77249,1.7722,1.77249,9000000.0
2007-06-12 17:28:00,1.77258,1.77268,1.77231,1.77255,7000000.0
2007-06-12 17:29:00,1.77264,1.77264,1.77223,1.77223,8000000.0
2007-06-12 17:30:00,1.77246,1.77252,1.77221,1.77244,8000000.0
2007-06-12 17:31:00,1.77243,1.77269,1.77243,1.77259,9000000.0
2007-06-12 17:32:00,1.7725,1.7725,1.77224,1.7725,8000000.0
2007-06-12 17:33:00,1.77264,1.77297,1.77256,1.77297,11000000.0
2007-06-12 17:34:00,1.7727,1.7731,1.7727,1.7731,9000000.0
2007-06-12 17:35:00,1.77316,1.77328,1.77309,1.77328,7000000.0
2007-06-12 17:36:00,1.77318,1.77329,1.77305,1.77305,7000000.0
2007-06-12 17:37:00,1.77318,1.77318,1.77272,1.77289,7000000.0
2007-06-12 17:38:00,1.77319,1.77319,1.77273,1.77274,8000000.0
2007-06-12 17:39:00,1.77293,1.77305,1.77271,1.77271,7000000.0
2007-06-12 17:40:00,1.77242,1.77257,1.77239,1.77257,9000000.0
2007-06-12 17:41:00,1.77283,1.77287,1.77266,1.77271,8000000.0
2007-06-12 17:42:00,1.77287,1.77288,1.77269,1.77284,11000000.0
2007-06-12 17:43:00,1.77277,1.77277,1.77253,1.77263,7000000.0
2007-06-12 17:44:00,1.7727,1.77276,1.77225,1.77226,10000000.0
2007-06-12 17:45:00,1.77223,1.77223,1.77146,1.77157,7000000.0
2007-06-12 17:46:00,1.77171,1.77218,1.77171,1.77218,8000000.0
2007-06-12 17:47:00,1.7723,1.77243,1.77203,1.77242,8000000.0
2007-06-12 17:48:00,1.7723,1.7723,1.77187,1.77198,7000000.0
2007-06-12 17:49:00,1.77197,1.77197,1.77183,1.77192,7000000.0
2007-06-12 17:50:00,1.77193,1.77197,1.77177,1.77177,7000000.0
2007-06-12 17:51:00,1.77191,1.77191,1.77173,1.77186,7000000.0
2007-06-12 17:52:00,1.77187,1.77197,1.77177,1.77196,7000000.0
2007-06-12 17:53:00,1.77216,1.77226,1.77214,1.77214,7000000.0
2007-06-12 17:54:00,1.77163,1.77207,1.77162,1.77189,11000000.0
2007-06-12 17:55:00,1.77162,1.7717,1.77156,1.7716,7000000.0
2007-06-12 17:56:00,1.77136,1.77136,1.77091,1.77091,7000000.0
2007-06-12 17:57:00,1.77095,1.77108,1.77095,1.77107,10000000.0
2007-06-12 17:58:00,1.77107,1.77113,1.77069,1.77113,10000000.0
2007-06-12 17:59:00,1.77115,1.77119,1.77103,1.77119,10000000.0
2007-06-12 18:00:00,1.77106,1.77117,1.77091,1.77097,10000000.0
2007-06-12 18:01:00,1.77083,1.77083,1.77059,1.77064,8000000.0
2007-06-12 18:02:00,1.77031,1.77042,1.77005,1.77005,8000000.0
2007-06-12 18:03:00,1.77022,1.77031,1.7701,1.77017,10000000.0
2007-06-12 18:04:00,1.77005,1.77018,1.76997,1.77018,8000000.0
2007-06-12 18:05:00,1.77043,1.77069,1.77031,1.77031,10000000.0
2007-06-12 18:06:00,1.77037,1.77052,1.77027,1.77047,10000000.0
2007-06-12 18:07:00,1.77045,1.77045,1.7702,1.77024,8000000.0
2007-06-12 18:08:00,1.77026,1.77035,1.77011,1.77011,8000000.0
2007-06-12 18:09:00,1.77021,1.77046,1.77018,1.77046,8000000.0
2007-06-12 18:10:00,1.7704,1.7704,1.76974,1.76974,11000000.0
2007-06-12 18:11:00,1.76984,1.77006,1.76984,1.76999,7000000.0
2007-06-12 18:12:00,1.76978,1.76978,1.76961,1.76963,9000000.0
2007-06-12 18:13:00,1.76958,1.76958,1.76912,1.76943,11000000.0
2007-06-12 18:14:00,1.76958,1.76958,1.76918,1.76918,7000000.0
2007-06-12 18:15:00,1.76937,1.76955,1.76937,1.76955,8000000.0
2007-06-12 18:16:00,1.76949,1.7697,1.76949,1.7697,11000000.0
2007-06-12 18:17:00,1.76973,1.76981,1.76947,1.76981,10000000.0
2007-06-12 18:18:00,1.76956,1.76966,1.76947,1.76966,8000000.0
2007-06-12 18:19:00,1.76958,1.76985,1.76958,1.76985,9000000.0
2007-06-12 18:20:00,1.76958,1.76958,1.7692,1.7692,7000000.0
2007-06-12 18:21:00,1.76929,1.76951,1.76761,1.7694,11000000.0
2007-06-12 18:22:00,1.76955,1.76974,1.76944,1.76974,11000000.0
2007-06-12 18:23:00,1.76982,1.76986,1.76969,1.76969,8000000.0
2007-06-12 18:24:00,1.76971,1.76977,1.76968,1.76969,10000000.0
2007-06-12 18:25:00,1.76968,1.76978,1.76956,1.76956,7000000.0
2007-06-12 18:26:00,1.76993,1.76993,1.7697,1.7697,8000000.0
2007-06-12 18:27:00,1.76961,1.76977,1.76959,1.76976,7000000.0
2007-06-12 18:28:00,1.76982,1.76987,1.76959,1.76959,7000000.0
2007-06-12 18:29:00,1.76986,1.76986,1.76976,1.76983,7000000.0
2007-06-12 18:30:00,1.7697,1.7697,1.76947,1.76956,8000000.0
2007-06-12 18:31:00,1.7696,1.76967,1.76953,1.76959,9000000.0
2007-06-12 18:32:00,1.76963,1.76976,1.76959,1.76976,11000000.0
2007-06-12 18:33:00,1.76965,1.76975,1.76958,1.7697,11000000.0
2007-06-12 18:34:00,1.76975,1.76981,1.7697,1.76971,7000000.0
2007-06-12 18:35:00,1.76969,1.76969,1.76946,1.76956,8000000.0
2007-06-12 18:36:00,1.76975,1.76996,1.76975,1.76994,7000000.0
2007-06-12 18:37:00,1.77013,1.77018,1.77003,1.77015,8000000.0
2007-06-12 18:38:00,1.77015,1.77022,1.77,1.77014,8000000.0
2007-06-12 18:39:00,1.77002,1.77025,1.76997,1.77025,7000000.0
2007-06-12 18:40:00,1.77022,1.77023,1.77006,1.77013,7000000.0
2007-06-12 18:41:00,1.77013,1.77029,1.77004,1.77029,8000000.0
2007-06-12 18:42:00,1.77032,1.77049,1.77029,1.77037,11000000.0
2007-06-12 18:43:00,1.77039,1.77041,1.7702,1.77041,8000000.0
2007-06-12 18:44:00,1.77033,1.77047,1.77033,1.77038,7000000.0
2007-06-12 18:45:00,1.77037,1.77045,1.77024,1.77045,11000000.0
2007-06-12 18:46:00,1.7704,1.77041,1.77016,1.77032,9000000.0
2007-06-12 18:47:00,1.77049,1.77053,1.77023,1.77023,8000000.0
2007-06-12 18:48:00,1.77036,1.77045,1.76996,1.77045,9000000.0
2007-06-12 18:49:00,1.77044,1.77044,1.77019,1.77029,7000000.0
2007-06-12 18:50:00,1.76977,1.77006,1.76951,1.77005,11000000.0
2007-06-12 18:51:00,1.77007,1.77007,1.76982,1.76993,7000000.0
2007-06-12 18:52:00,1.76986,1.76993,1.76979,1.76988,8000000.0
2007-06-12 18:53:00,1.76983,1.76995,1.76972,1.76976,11000000.0
2007-06-12 18:54:00,1.76971,1.76982,1.76968,1.76968,7000000.0
2007-06-12 18:55:00,1.76912,1.76987,1.76912,1.76987,7000000.0
2007-06-12 18:56:00,1.76973,1.76992,1.76973,1.76973,7000000.0
2007-06-12 18:57:00,1.76996,1.77,1.76993,1.77,10000000.0
2007-06-12 18:58:00,1.77007,1.77024,1.7699,1.7699,9000000.0
2007-06-12 18:59:00,1.76967,1.77016,1.76951,1.77016,8000000.0
2007-06-12 19:00:00,1.77012,1.77012,1.76987,1.76993,7000000.0
2007-06-12 19:01:00,1.76988,1.76988,1.76938,1.76938,7000000.0
2007-06-12 19:02:00,1.76946,1.76956,1.76937,1.76937,8000000.0
2007-06-12 19:03:00,1.76979,1.77,1.76979,1.76987,7000000.0
2007-06-12 19:04:00,1.77031,1.77039,1.77008,1.77008,8000000.0
2007-06-12 19:05:00,1.77003,1.77024,1.76999,1.77024,8000000.0
2007-06-12 19:06:00,1.77024,1.77024,1.76958,1.77001,8000000.0
2007-06-12 19:07:00,1.76992,1.77,1.76984,1.77,9000000.0
2007-06-12 19:08:00,1.76991,1.77009,1.76991,1.77,8000000.0
2007-06-12 19:09:00,1.76991,1.76991,1.76982,1.7699,7000000.0
2007-06-12 19:10:00,1.76993,1.7703,1.76993,1.7703,11000000.0
2007-06-12 19:11:00,1.77037,1.77047,1.77019,1.77047,10000000.0
2007-06-12 19:12:00,1.77051,1.77062,1.77043,1.77053,7000000.0
2007-06-12 19:13:00,1.77042,1.7705,1.76891,1.7704,8000000.0
2007-06-12 19:14:00,1.77053,1.77056,1.77043,1.77043,8000000.0
2007-06-12 19:15:00,1.77083,1.77084,1.77017,1.77043,10000000.0
2007-06-12 19:16:00,1.77054,1.77066,1.77052,1.77058,8000000.0
2007-06-12 19:17:00,1.77063,1.77063,1.77034,1.77043,10000000.0
2007-06-12 19:18:00,1.77058,1.77072,1.76989,1.77025,11000000.0
2007-06-12 19:19:00,1.77042,1.77049,1.7703,1.7704,8000000.0
2007-06-12 19:20:00,1.77039,1.77052,1.77033,1.77037,11000000.0
2007-06-12 19:21:00,1.77047,1.77053,1.77034,1.77041,10000000.0
2007-06-12 19:22:00,1.76973,1.77013,1.76961,1.76987,9000000.0
2007-06-12 19:23:00,1.77043,1.77055,1.77032,1.77055,8000000.0
2007-06-12 19:24:00,1.77029,1.77064,1.77029,1.77056,9000000.0
2007-06-12 19:25:00,1.77055,1.77055,1.7704,1.7704,9000000.0
2007-06-12 19:26:00,1.77033,1.77048,1.77033,1.77048,7000000.0
2007-06-12 19:27:00,1.77035,1.77042,1.77031,1.77031,8000000.0
2007-06-12 19:28:00,1.77032,1.77032,1.76996,1.76996,10000000.0
2007-06-12 19:29:00,1.77022,1.77039,1.77021,1.77039,7000000.0
2007-06-12 19:30:00,1.77003,1.77017,1.77002,1.77013,10000000.0
2007-06-12 19:31:00,1.77018,1.77062,1.76987,1.77062,7000000.0
2007-06-12 19:32:00,1.77031,1.77059,1.77027,1.77056,10000000.0
2007-06-12 19:33:00,1.77028,1.77075,1.77028,1.77057,7000000.0
2007-06-12 19:34:00,1.7704,1.77051,1.7704,1.77048,8000000.0
2007-06-12 19:35:00,1.77056,1.7708,1.77042,1.7708,7000000.0
2007-06-12 19:36:00,1.77068,1.77073,1.77056,1.77073,7000000.0
2007-06-12 19:37:00,1.77033,1.77061,1.77002,1.77061,8000000.0
2007-06-12 19:38:00,1.77061,1.7707,1.77059,1.77059,8000000.0
2007-06-12 19:39:00,1.77064,1.77074,1.77057,1.77057,8000000.0
2007-06-12 19:40:00,1.77082,1.77098,1.7706,1.7706,7000000.0
2007-06-12 19:41:00,1.7709,1.77102,1.77067,1.77077,9000000.0
2007-06-12 19:42:00,1.77076,1.77082,1.77071,1.77072,7000000.0
2007-06-12 19:43:00,1.77064,1.77092,1.77055,1.77092,11000000.0
2007-06-12 19:44:00,1.77093,1.77093,1.77075,1.77083,8000000.0
2007-06-12 19:45:00,1.77087,1.77092,1.77078,1.77078,9000000.0
2007-06-12 19:46:00,1.77089,1.77089,1.77064,1.77064,7000000.0
2007-06-12 19:47:00,1.7708,1.77093,1.77076,1.77085,9000000.0
2007-06-12 19:48:00,1.77078,1.77089,1.77054,1.77058,8000000.0
2007-06-12 19:49:00,1.77014,1.77014,1.76983,1.76994,7000000.0
2007-06-12 19:50:00,1.76988,1.77005,1.76988,1.77004,7000000.0
2007-06-12 19:51:00,1.76994,1.76998,1.76976,1.76998,7000000.0
2007-06-12 19:52:00,1.76998,1.77018,1.76998,1.77018,7000000.0
2007-06-12 19:53:00,1.76996,1.77011,1.76989,1.77007,7000000.0
2007-06-12 19:54:00,1.77008,1.77008,1.76984,1.76994,8000000.0
2007-06-12 19:55:00,1.76982,1.77016,1.76982,1.77003,8000000.0
2007-06-12 19:56:00,1.7698,1.7698,1.76946,1.76949,8000000.0
2007-06-12 19:57:00,1.76978,1.76978,1.76946,1.76952,7000000.0
2007-06-12 19:58:00,1.76952,1.76961,1.76934,1.76954,10000000.0
2007-06-12 19:59:00,1.76973,1.7699,1.76973,1.76979,8000000.0
2007-06-12 20:00:00,1.77004,1.77009,1.76973,1.76995,7000000.0
2007-06-12 20:01:00,1.77004,1.77018,1.76996,1.77018,7000000.0
2007-06-12 20:02:00,1.76989,1.77002,1.76954,1.76954,7000000.0
2007-06-12 20:03:00,1.76943,1.76978,1.76943,1.76978,9000000.0
2007-06-12 20:04:00,1.769,1.76937,1.769,1.76937,9000000.0
2007-06-12 20:05:00,1.76974,1.76986,1.76959,1.76975,9000000.0
2007-06-12 20:06:00,1.76978,1.76978,1.76953,1.76953,11000000.0
2007-06-12 20:07:00,1.76981,1.76991,1.76977,1.76978,10000000.0
2007-06-12 20:08:00,1.76991,1.76995,1.76977,1.76995,8000000.0
2007-06-12 20:09:00,1.77008,1.77026,1.77007,1.77007,7000000.0
2007-06-12 20:10:00,1.77004,1.77016,1.76979,1.76983,8000000.0
2007-06-12 20:11:00,1.76982,1.77019,1.76982,1.77017,8000000.0
2007-06-12 20:12:00,1.77038,1.77051,1.77032,1.77051,7000000.0
2007-06-12 20:13:00,1.76995,1.77016,1.76983,1.76995,10000000.0
2007-06-12 20:14:00,1.77053,1.77053,1.77035,1.77035,7000000.0
2007-06-12 20:15:00,1.7703,1.7705,1.7702,1.7705,7000000.0
2007-06-12 20:16:00,1.77046,1.77048,1.77034,1.77044,7000000.0
2007-06-12 20:17:00,1.77034,1.77054,1.77028,1.77033,11000000.0
2007-06-12 20:18:00,1.77043,1.77047,1.77033,1.77033,9000000.0
2007-06-12 20:19:00,1.77032,1.77049,1.77032,1.77043,8000000.0
2007-06-12 20:20:00,1.77037,1.77038,1.7702,1.7702,7000000.0
2007-06-12 20:21:00,1.77023,1.7705,1.77019,1.7705,11000000.0
2007-06-12 20:22:00,1.77051,1.77069,1.77051,1.77063,7000000.0
2007-06-12 20:23:00,1.77068,1.77068,1.77043,1.77043,7000000.0
2007-06-12 20:24:00,1.77044,1.77081,1.77044,1.77081,8000000.0
2007-06-12 20:25:00,1.77069,1.7709,1.77069,1.77088,11000000.0
2007-06-12 20:26:00,1.77094,1.77101,1.77084,1.77084,8000000.0
2007-06-12 20:27:00,1.77088,1.77092,1.77074,1.77087,9000000.0
2007-06-12 20:28:00,1.7709,1.77103,1.77089,1.77097,7000000.0
2007-06-12 20:29:00,1.77093,1.77093,1.77071,1.77071,8000000.0
2007-06-12 20:30:00,1.77094,1.77125,1.77068,1.77068,8000000.0
2007-06-12 20:31:00,1.77014,1.77035,1.77003,1.77023,7000000.0
2007-06-12 20:32:00,1.77056,1.77066,1.77051,1.77065,7000000.0
2007-06-12 20:33:00,1.77053,1.77058,1.77039,1.77054,7000000.0
2007-06-12 20:34:00,1.77051,1.77059,1.77048,1.77059,8000000.0
2007-06-12 20:35:00,1.76994,1.7701,1.76993,1.7701,9000000.0
2007-06-12 20:36:00,1.77054,1.77054,1.77027,1.77036,7000000.0
2007-06-12 20:37:00,1.77019,1.77054,1.77019,1.77053,11000000.0
2007-06-12 20:38:00,1.77061,1.77075,1.77042,1.77075,10000000.0
2007-06-12 20:39:00,1.77076,1.77076,1.77027,1.77052,9000000.0
2007-06-12 20:40:00,1.7704,1.7704,1.76996,1.77009,8000000.0
2007-06-12 20:41:00,1.77023,1.77023,1.76986,1.76986,8000000.0
2007-06-12 20:42:00,1.77004,1.77032,1.77004,1.77021,11000000.0
2007-06-12 20:43:00,1.77057,1.77057,1.77002,1.77002,8000000.0
2007-06-12 20:44:00,1.76993,1.77008,1.76983,1.77008,10000000.0
2007-06-12 20:45:00,1.77,1.77,1.76988,1.76994,7000000.0
2007-06-12 20:46:00,1.7701,1.77028,1.77009,1.77009,8000000.0
2007-06-12 20:47:00,1.77005,1.77005,1.76989,1.76989,7000000.0
2007-06-12 20:48:00,1.77006,1.77023,1.77004,1.77009,10000000.0
2007-06-12 20:49:00,1.7698,1.7698,1.76963,1.76964,7000000.0
2007-06-12 20:50:00,1.76976,1.76984,1.76959,1.76984,8000000.0
2007-06-12 20:51:00,1.76987,1.77017,1.76987,1.77014,9000000.0
2007-06-12 20:52:00,1.77021,1.77043,1.77021,1.77043,11000000.0
2007-06-12 20:53:00,1.77041,1.77041,1.7698,1.7698,11000000.0
2007-06-12 20:54:00,1.77022,1.77033,1.77017,1.77033,11000000.0
2007-06-12 20:55:00,1.77046,1.77046,1.7703,1.77035,8000000.0
2007-06-12 20:56:00,1.77066,1.77088,1.77066,1.77086,7000000.0
2007-06-12 20:57:00,1.77096,1.77096,1.7708,1.77085,7000000.0
2007-06-12 20:58:00,1.77082,1.77082,1.7705,1.77081,7000000.0
2007-06-12 20:59:00,1.77073,1.77073,1.77018,1.77018,7000000.0
2007-06-12 21:00:00,1.77002,1.77002,1.7697,1.76975,7000000.0
2007-06-12 21:01:00,1.76976,1.76985,1.76933,1.76933,7000000.0
2007-06-12 21:02:00,1.76974,1.77015,1.76974,1.77008,7000000.0
2007-06-12 21:03:00,1.76979,1.76994,1.76969,1.76969,8000000.0
2007-06-12 21:04:00,1.76972,1.76977,1.76932,1.76958,7000000.0
2007-06-12 21:05:00,1.76932,1.76977,1.76929,1.76977,7000000.0
2007-06-12 21:06:00,1.76986,1.76993,1.76967,1.76987,8000000.0
2007-06-12 21:07:00,1.76987,1.76998,1.76981,1.76998,8000000.0
2007-06-12 21:08:00,1.76999,1.77028,1.76999,1.77028,10000000.0
2007-06-12 21:09:00,1.77022,1.77044,1.77019,1.77021,10000000.0
2007-06-12 21:10:00,1.77018,1.77055,1.7701,1.77055,8000000.0
2007-06-12 21:11:00,1.77063,1.77083,1.77063,1.77077,7000000.0
2007-06-12 21:12:00,1.77067,1.77076,1.77044,1.77044,8000000.0
2007-06-12 21:14:00,1.77038,1.77046,1.77025,1.77046,8000000.0
2007-06-12 21:15:00,1.7702,1.77027,1.77011,1.77027,8000000.0
2007-06-12 21:16:00,1.77043,1.77088,1.77043,1.77081,7000000.0
2007-06-12 21:17:00,1.771,1.771,1.77056,1.77069,11000000.0
2007-06-12 21:18:00,1.77055,1.77073,1.77055,1.77062,7000000.0
2007-06-12 21:20:00,1.77077,1.77101,1.77037,1.77037,11000000.0
2007-06-12 21:21:00,1.77027,1.77027,1.76998,1.77014,10000000.0
2007-06-12 21:22:00,1.77017,1.77018,1.76981,1.77018,10000000.0
2007-06-12 21:23:00,1.7702,1.77031,1.77009,1.77031,7000000.0
2007-06-12 21:24:00,1.77017,1.77022,1.77001,1.77018,11000000.0
2007-06-12 21:25:00,1.76992,1.76992,1.76974,1.76974,7000000.0
2007-06-12 21:26:00,1.76973,1.77057,1.76973,1.77057,7000000.0
2007-06-12 21:27:00,1.77058,1.77072,1.77058,1.77065,6000000.0
2007-06-12 21:28:00,1.77066,1.7708,1.77052,1.7708,7000000.0
2007-06-12 21:29:00,1.7707,1.77098,1.7707,1.77098,8000000.0
2007-06-12 21:30:00,1.77102,1.77115,1.77102,1.77114,8000000.0
2007-06-12 21:31:00,1.77085,1.77095,1.7708,1.77093,8000000.0
2007-06-12 21:32:00,1.77092,1.77105,1.77085,1.77085,7000000.0
2007-06-12 21:33:00,1.77067,1.77088,1.77052,1.77088,11000000.0
2007-06-12 21:34:00,1.77118,1.7712,1.77107,1.77118,11000000.0
2007-06-12 21:36:00,1.771,1.771,1.77055,1.77068,8000000.0
2007-06-12 21:37:00,1.77086,1.77098,1.77079,1.77097,8000000.0
2007-06-12 21:38:00,1.77092,1.77094,1.77064,1.77094,8000000.0
2007-06-12 21:39:00,1.77135,1.77144,1.77135,1.77144,2000000.0
2007-06-12 21:40:00,1.77147,1.77158,1.7714,1.77157,7000000.0
2007-06-12 21:41:00,1.77158,1.7716,1.77143,1.77148,9000000.0
2007-06-12 21:42:00,1.77177,1.77177,1.77177,1.77177,1000000.0
2007-06-12 21:43:00,1.77172,1.77172,1.77124,1.77124,5000000.0
2007-06-12 21:44:00,1.77096,1.77113,1.77094,1.77113,8000000.0
2007-06-12 21:45:00,1.77132,1.77217,1.7713,1.77217,7000000.0
2007-06-12 21:46:00,1.77195,1.77216,1.77195,1.77216,8000000.0
2007-06-12 21:47:00,1.77212,1.77225,1.77206,1.77225,8000000.0
2007-06-12 21:48:00,1.77256,1.77256,1.77247,1.77254,8000000.0
2007-06-12 21:49:00,1.77253,1.77253,1.77194,1.77196,8000000.0
2007-06-12 21:50:00,1.77197,1.77228,1.77197,1.77225,8000000.0
2007-06-12 21:51:00,1.77234,1.77251,1.77221,1.77221,7000000.0
2007-06-12 21:52:00,1.77221,1.77221,1.77196,1.77206,8000000.0
2007-06-12 21:53:00,1.77209,1.77222,1.772,1.77222,6000000.0
2007-06-12 21:54:00,1.7723,1.7723,1.77188,1.77193,7000000.0
2007-06-12 21:55:00,1.77185,1.77186,1.77172,1.77185,7000000.0
2007-06-12 21:56:00,1.77171,1.77182,1.77167,1.77181,8000000.0
2007-06-12 21:57:00,1.77203,1.77217,1.77203,1.77217,2000000.0
2007-06-12 21:58:00,1.77225,1.77237,1.77225,1.77228,7000000.0
2007-06-12 21:59:00,1.77205,1.77205,1.77174,1.77174,8000000.0
2007-06-12 22:00:00,1.77181,1.772,1.77175,1.77194,10000000.0
2007-06-12 22:01:00,1.7722,1.7722,1.77185,1.77198,9000000.0
2007-06-12 22:02:00,1.77199,1.77207,1.7718,1.7718,8000000.0
2007-06-12 22:03:00,1.77167,1.77176,1.77155,1.77161,7000000.0
2007-06-12 22:04:00,1.77176,1.77191,1.77165,1.77191,8000000.0
2007-06-12 22:05:00,1.77195,1.77201,1.77185,1.77188,10000000.0
2007-06-12 22:06:00,1.7717,1.77209,1.7717,1.77207,7000000.0
2007-06-12 22:07:00,1.77206,1.77206,1.77189,1.77189,8000000.0
2007-06-12 22:08:00,1.77203,1.77203,1.77173,1.77173,8000000.0
2007-06-12 22:09:00,1.77182,1.77222,1.77173,1.77222,9000000.0
2007-06-12 22:10:00,1.77214,1.7722,1.77202,1.77214,8000000.0
2007-06-12 22:11:00,1.77214,1.77225,1.77213,1.77213,7000000.0
2007-06-12 22:12:00,1.77211,1.77226,1.7721,1.77226,8000000.0
2007-06-12 22:13:00,1.77223,1.77252,1.77221,1.77225,8000000.0
2007-06-12 22:14:00,1.77285,1.77285,1.77251,1.77251,11000000.0
2007-06-12 22:15:00,1.77243,1.77243,1.77209,1.77225,8000000.0
2007-06-12 22:16:00,1.77211,1.77246,1.77211,1.77246,9000000.0
2007-06-12 22:17:00,1.77239,1.77247,1.77231,1.77245,7000000.0
2007-06-12 22:18:00,1.77226,1.7724,1.7721,1.77236,8000000.0
2007-06-12 22:19:00,1.77227,1.77227,1.77199,1.77199,8000000.0
2007-06-12 22:20:00,1.77207,1.77243,1.77207,1.77243,7000000.0
2007-06-12 22:21:00,1.77233,1.77244,1.77232,1.77235,9000000.0
2007-06-12 22:22:00,1.77246,1.77255,1.77244,1.7725,7000000.0
2007-06-12 22:23:00,1.77264,1.77272,1.77248,1.77248,9000000.0
2007-06-12 22:24:00,1.7721,1.77257,1.7721,1.77249,7000000.0
2007-06-12 22:25:00,1.77252,1.77321,1.77252,1.77321,8000000.0
2007-06-12 22:26:00,1.77335,1.77369,1.77303,1.77305,9000000.0
2007-06-12 22:27:00,1.77284,1.77318,1.77284,1.77308,6000000.0
2007-06-12 22:28:00,1.77338,1.77366,1.77337,1.77363,8000000.0
2007-06-12 22:29:00,1.77378,1.77392,1.77378,1.77392,8000000.0
2007-06-12 22:30:00,1.77358,1.77388,1.77345,1.77388,7000000.0
2007-06-12 22:31:00,1.77401,1.77473,1.77401,1.77473,9000000.0
2007-06-12 22:32:00,1.77469,1.775,1.77469,1.7749,8000000.0
2007-06-12 22:33:00,1.77504,1.77524,1.77499,1.77514,7000000.0
2007-06-12 22:34:00,1.77503,1.7751,1.77483,1.77483,7000000.0
2007-06-12 22:35:00,1.77467,1.77475,1.77444,1.77473,7000000.0
2007-06-12 22:36:00,1.77471,1.77499,1.77471,1.77499,10000000.0
2007-06-12 22:37:00,1.77491,1.77522,1.77491,1.77514,7000000.0
2007-06-12 22:38:00,1.77505,1.77518,1.77505,1.77516,8000000.0
2007-06-12 22:39:00,1.77515,1.77515,1.77491,1.77511,10000000.0
2007-06-12 22:40:00,1.77518,1.77521,1.77496,1.77508,7000000.0
2007-06-12 22:41:00,1.77476,1.77498,1.77476,1.77498,8000000.0
2007-06-12 22:42:00,1.77495,1.77495,1.77467,1.77467,8000000.0
2007-06-12 22:43:00,1.77474,1.77505,1.77473,1.77505,9000000.0
2007-06-12 22:44:00,1.77494,1.77514,1.77475,1.77475,11000000.0
2007-06-12 22:45:00,1.77439,1.77468,1.77435,1.77468,11000000.0
2007-06-12 22:46:00,1.77477,1.77496,1.77475,1.7748,8000000.0
2007-06-12 22:47:00,1.77498,1.77536,1.77498,1.7753,11000000.0
2007-06-12 22:48:00,1.77512,1.77512,1.77453,1.77492,8000000.0
2007-06-12 22:49:00,1.77482,1.77487,1.77454,1.77459,7000000.0
2007-06-12 22:50:00,1.7744,1.77441,1.77418,1.7743,7000000.0
2007-06-12 22:51:00,1.77403,1.77431,1.77403,1.77431,10000000.0
2007-06-12 22:52:00,1.77448,1.77449,1.77429,1.77449,8000000.0
2007-06-12 22:53:00,1.77444,1.77464,1.77428,1.77428,7000000.0
2007-06-12 22:54:00,1.77457,1.77464,1.77451,1.77451,8000000.0
2007-06-12 22:55:00,1.77472,1.77497,1.77472,1.77474,7000000.0
2007-06-12 22:56:00,1.77553,1.77564,1.7755,1.77564,7000000.0
2007-06-12 22:57:00,1.77568,1.77585,1.77552,1.77585,7000000.0
2007-06-12 22:58:00,1.77514,1.77553,1.7741,1.77553,7000000.0
2007-06-12 22:59:00,1.77555,1.77556,1.77534,1.77534,7000000.0
2007-06-12 23:00:00,1.7753,1.77546,1.77524,1.77524,8000000.0
2007-06-12 23:01:00,1.77518,1.77537,1.77513,1.77513,8000000.0
2007-06-12 23:02:00,1.77536,1.77558,1.77535,1.77535,8000000.0
2007-06-12 23:03:00,1.77518,1.77539,1.77517,1.7752,7000000.0
2007-06-12 23:04:00,1.77521,1.77521,1.77488,1.77488,8000000.0
2007-06-12 23:05:00,1.77536,1.77566,1.77536,1.77566,7000000.0
2007-06-12 23:06:00,1.77548,1.77578,1.77548,1.77557,9000000.0
2007-06-12 23:07:00,1.77594,1.77594,1.77569,1.77573,10000000.0
2007-06-12 23:08:00,1.77533,1.77548,1.77524,1.77541,7000000.0
2007-06-12 23:09:00,1.77546,1.77546,1.77494,1.77499,9000000.0
2007-06-12 23:10:00,1.77529,1.77529,1.77494,1.77518,11000000.0
2007-06-12 23:11:00,1.77545,1.7757,1.77545,1.77566,7000000.0
2007-06-12 23:12:00,1.77547,1.77555,1.77533,1.77555,7000000.0
2007-06-12 23:13:00,1.77534,1.77574,1.77534,1.77538,11000000.0
2007-06-12 23:14:00,1.77543,1.77554,1.77528,1.7755,8000000.0
2007-06-12 23:15:00,1.77546,1.7756,1.77543,1.77547,9000000.0
2007-06-12 23:16:00,1.77542,1.77585,1.77528,1.77583,11000000.0
2007-06-12 23:17:00,1.77587,1.77621,1.77587,1.77608,7000000.0
2007-06-12 23:18:00,1.77625,1.77625,1.7759,1.77623,8000000.0
2007-06-12 23:19:00,1.77644,1.77646,1.77638,1.77645,7000000.0
2007-06-12 23:20:00,1.77633,1.77633,1.77592,1.77592,9000000.0
2007-06-12 23:21:00,1.77586,1.77589,1.77577,1.77586,9000000.0
2007-06-12 23:22:00,1.77577,1.77587,1.77573,1.77573,11000000.0
2007-06-12 23:23:00,1.7757,1.77571,1.77555,1.77563,6000000.0
2007-06-12 23:24:00,1.77591,1.77596,1.77583,1.77596,7000000.0
2007-06-12 23:25:00,1.77599,1.7762,1.77599,1.7762,2000000.0
2007-06-12 23:26:00,1.77651,1.77676,1.77651,1.77661,8000000.0
2007-06-12 23:27:00,1.7765,1.77655,1.77606,1.77625,9000000.0
2007-06-12 23:28:00,1.77645,1.77665,1.77645,1.77657,10000000.0
2007-06-12 23:29:00,1.77642,1.77652,1.7762,1.77652,9000000.0
2007-06-12 23:30:00,1.77666,1.77669,1.7765,1.77665,8000000.0
2007-06-12 23:31:00,1.77644,1.77663,1.77632,1.77632,7000000.0
2007-06-12 23:32:00,1.77624,1.77624,1.77556,1.77557,8000000.0
2007-06-12 23:33:00,1.7754,1.77547,1.77531,1.77531,7000000.0
2007-06-12 23:34:00,1.77537,1.77557,1.77525,1.77554,7000000.0
2007-06-12 23:35:00,1.77557,1.77557,1.77485,1.77485,9000000.0
2007-06-12 23:36:00,1.77512,1.77512,1.7745,1.77491,7000000.0
2007-06-12 23:37:00,1.77517,1.77539,1.77494,1.77539,9000000.0
2007-06-12 23:38:00,1.77531,1.77547,1.77529,1.77537,8000000.0
2007-06-12 23:39:00,1.77554,1.77554,1.7752,1.77541,10000000.0
2007-06-12 23:40:00,1.77468,1.77468,1.77421,1.77435,7000000.0
2007-06-12 23:41:00,1.77452,1.77539,1.77452,1.77521,8000000.0
2007-06-12 23:42:00,1.7758,1.77587,1.77574,1.7758,7000000.0
2007-06-12 23:43:00,1.77576,1.77576,1.77542,1.77571,7000000.0
2007-06-12 23:44:00,1.77581,1.77592,1.77562,1.77592,7000000.0
2007-06-12 23:45:00,1.77623,1.77629,1.77615,1.77616,7000000.0
2007-06-12 23:46:00,1.77601,1.77653,1.77601,1.77621,8000000.0
2007-06-12 23:47:00,1.77628,1.77642,1.77593,1.77627,8000000.0
2007-06-12 23:48:00,1.7763,1.77647,1.77627,1.77639,7000000.0
2007-06-12 23:49:00,1.77653,1.77654,1.77635,1.77651,10000000.0
2007-06-12 23:50:00,1.77676,1.77676,1.77644,1.77644,6000000.0
2007-06-12 23:51:00,1.77642,1.77655,1.77635,1.77647,7000000.0
2007-06-12 23:52:00,1.77665,1.77678,1.77655,1.77673,11000000.0
2007-06-12 23:53:00,1.77627,1.77627,1.77594,1.776,9000000.0
2007-06-12 23:54:00,1.77567,1.77592,1.77542,1.7758,11000000.0
2007-06-12 23:55:00,1.77592,1.77624,1.77592,1.77624,8000000.0
2007-06-12 23:56:00,1.77619,1.77622,1.77602,1.77608,8000000.0
2007-06-12 23:57:00,1.77629,1.77629,1.77602,1.77602,8000000.0
2007-06-12 23:58:00,1.77603,1.77665,1.77603,1.77665,7000000.0
2007-06-12 23:59:00,1.77632,1.77637,1.77612,1.77637,6000000.0
2007-06-13 00:00:00,1.7762,1.77639,1.7762,1.7763,7000000.0
2007-06-13 00:01:00,1.77646,1.77665,1.77636,1.77641,8000000.0
2007-06-13 00:02:00,1.77667,1.77667,1.77638,1.77641,8000000.0
2007-06-13 00:03:00,1.77613,1.77649,1.7761,1.77649,7000000.0
2007-06-13 00:04:00,1.77653,1.77671,1.77639,1.77671,7000000.0
2007-06-13 00:05:00,1.77672,1.77674,1.77657,1.77657,5000000.0
2007-06-13 00:06:00,1.77651,1.77674,1.77647,1.77674,10000000.0
2007-06-13 00:07:00,1.77666,1.77669,1.77653,1.77653,8000000.0
2007-06-13 00:08:00,1.77642,1.77642,1.776,1.77606,9000000.0
2007-06-13 00:09:00,1.77607,1.77625,1.77601,1.77604,8000000.0
2007-06-13 00:10:00,1.77576,1.77582,1.77569,1.77569,8000000.0
2007-06-13 00:11:00,1.77569,1.77569,1.77561,1.77561,2000000.0
2007-06-13 00:12:00,1.77476,1.7757,1.77476,1.7757,7000000.0
2007-06-13 00:13:00,1.77547,1.77566,1.77547,1.77566,7000000.0
2007-06-13 00:14:00,1.77568,1.77568,1.77538,1.77567,8000000.0
2007-06-13 00:15:00,1.77547,1.77559,1.77499,1.775,8000000.0
2007-06-13 00:16:00,1.77564,1.77566,1.77554,1.77566,6000000.0
2007-06-13 00:17:00,1.7756,1.7756,1.7754,1.7754,10000000.0
2007-06-13 00:18:00,1.77547,1.77547,1.77518,1.77525,10000000.0
2007-06-13 00:19:00,1.77557,1.77571,1.77541,1.77557,7000000.0
2007-06-13 00:20:00,1.77558,1.77564,1.77555,1.77556,8000000.0
2007-06-13 00:21:00,1.77559,1.77568,1.77548,1.77568,7000000.0
2007-06-13 00:22:00,1.77545,1.77568,1.77545,1.77564,9000000.0
2007-06-13 00:23:00,1.77547,1.77562,1.77547,1.77562,8000000.0
2007-06-13 00:24:00,1.77573,1.77591,1.77565,1.77576,10000000.0
2007-06-13 00:25:00,1.77562,1.77588,1.77562,1.77588,3000000.0
2007-06-13 00:26:00,1.77629,1.77637,1.77623,1.77633,7000000.0
2007-06-13 00:27:00,1.77622,1.77622,1.77596,1.77596,10000000.0
2007-06-13 00:28:00,1.77598,1.77598,1.77584,1.77591,9000000.0
2007-06-13 00:29:00,1.77586,1.77604,1.77583,1.776,7000000.0
2007-06-13 00:30:00,1.77593,1.77604,1.7757,1.77591,11000000.0
2007-06-13 00:31:00,1.77621,1.77637,1.77617,1.77617,10000000.0
2007-06-13 00:32:00,1.77642,1.77682,1.77642,1.77682,8000000.0
2007-06-13 00:33:00,1.77684,1.77711,1.77649,1.77711,10000000.0
2007-06-13 00:34:00,1.77704,1.77717,1.77689,1.77717,8000000.0
2007-06-13 00:35:00,1.77724,1.77724,1.77533,1.77721,8000000.0
2007-06-13 00:36:00,1.777,1.77747,1.77695,1.77747,7000000.0
2007-06-13 00:37:00,1.77739,1.77739,1.77709,1.77728,7000000.0
2007-06-13 00:38:00,1.77751,1.77762,1.7772,1.77733,7000000.0
2007-06-13 00:39:00,1.77728,1.77754,1.77728,1.7774,7000000.0
2007-06-13 00:40:00,1.77742,1.7775,1.77724,1.77724,6000000.0
2007-06-13 00:41:00,1.77716,1.77739,1.77716,1.77729,10000000.0
2007-06-13 00:42:00,1.77734,1.77735,1.77675,1.77725,11000000.0
2007-06-13 00:43:00,1.7774,1.7774,1.77684,1.77702,7000000.0
2007-06-13 00:44:00,1.77709,1.77744,1.77703,1.77744,7000000.0
2007-06-13 00:45:00,1.77737,1.77737,1.77722,1.77732,11000000.0
2007-06-13 00:46:00,1.7769,1.77703,1.77663,1.77703,11000000.0
2007-06-13 00:47:00,1.77733,1.77733,1.77706,1.77708,7000000.0
2007-06-13 00:48:00,1.77706,1.77719,1.77697,1.77719,10000000.0
2007-06-13 00:49:00,1.77703,1.77703,1.77649,1.77649,7000000.0
2007-06-13 00:50:00,1.77618,1.77647,1.77607,1.77607,8000000.0
2007-06-13 00:51:00,1.77626,1.77668,1.77626,1.77661,9000000.0
2007-06-13 00:52:00,1.77636,1.77636,1.77613,1.77613,8000000.0
2007-06-13 00:53:00,1.77628,1.77628,1.7759,1.77591,8000000.0
2007-06-13 00:54:00,1.77618,1.77618,1.77598,1.77604,8000000.0
2007-06-13 00:55:00,1.77624,1.77647,1.77607,1.7763,7000000.0
2007-06-13 00:56:00,1.77642,1.77647,1.77642,1.77642,7000000.0
2007-06-13 00:57:00,1.77629,1.77639,1.7761,1.77639,6000000.0
2007-06-13 00:58:00,1.77644,1.77644,1.77625,1.77631,8000000.0
2007-06-13 00:59:00,1.77601,1.77631,1.776,1.77631,4000000.0
2007-06-13 01:00:00,1.7763,1.77699,1.7763,1.77699,9000000.0
2007-06-13 01:01:00,1.77735,1.77735,1.77696,1.77696,9000000.0
2007-06-13 01:02:00,1.7768,1.7768,1.77586,1.77602,8000000.0
2007-06-13 01:03:00,1.7762,1.77629,1.77552,1.77552,8000000.0
2007-06-13 01:04:00,1.77638,1.77651,1.7763,1.7765,8000000.0
2007-06-13 01:05:00,1.77651,1.7766,1.77617,1.7766,8000000.0
2007-06-13 01:06:00,1.77657,1.77674,1.77656,1.77674,8000000.0
2007-06-13 01:07:00,1.7767,1.77683,1.77664,1.77681,10000000.0
2007-06-13 01:08:00,1.77676,1.77701,1.77676,1.77691,8000000.0
2007-06-13 01:09:00,1.77701,1.77701,1.77675,1.77697,7000000.0
2007-06-13 01:10:00,1.77713,1.77713,1.77668,1.77668,11000000.0
2007-06-13 01:11:00,1.77659,1.77687,1.77659,1.77687,8000000.0
2007-06-13 01:12:00,1.77691,1.77691,1.77664,1.7767,6000000.0
2007-06-13 01:13:00,1.77657,1.77661,1.77644,1.77659,7000000.0
2007-06-13 01:14:00,1.77663,1.77663,1.7762,1.7762,8000000.0
2007-06-13 01:15:00,1.77582,1.77585,1.77555,1.77555,10000000.0
2007-06-13 01:16:00,1.77561,1.77571,1.77548,1.77555,9000000.0
2007-06-13 01:17:00,1.7755,1.77556,1.77527,1.77527,7000000.0
2007-06-13 01:18:00,1.77495,1.77549,1.77495,1.77549,8000000.0
2007-06-13 01:19:00,1.77555,1.77562,1.77545,1.77545,7000000.0
2007-06-13 01:20:00,1.77539,1.77556,1.7753,1.7753,8000000.0
2007-06-13 01:21:00,1.77524,1.77538,1.77498,1.77512,7000000.0
2007-06-13 01:22:00,1.77535,1.77535,1.77499,1.775,7000000.0
2007-06-13 01:23:00,1.7752,1.77551,1.77515,1.77515,7000000.0
2007-06-13 01:24:00,1.77545,1.77558,1.77542,1.77556,11000000.0
2007-06-13 01:25:00,1.77552,1.77565,1.77512,1.77559,7000000.0
2007-06-13 01:26:00,1.77513,1.77575,1.77513,1.77571,8000000.0
2007-06-13 01:27:00,1.77549,1.77611,1.77549,1.77603,8000000.0
2007-06-13 01:28:00,1.7762,1.7762,1.77592,1.77592,8000000.0
2007-06-13 01:29:00,1.77586,1.77642,1.77586,1.77642,5000000.0
2007-06-13 01:30:00,1.77655,1.77655,1.77608,1.77626,7000000.0
2007-06-13 01:31:00,1.77629,1.77629,1.77594,1.77603,10000000.0
2007-06-13 01:32:00,1.77595,1.77619,1.77595,1.77611,9000000.0
2007-06-13 01:33:00,1.77606,1.77606,1.77595,1.77595,8000000.0
2007-06-13 01:34:00,1.77556,1.77564,1.77546,1.77557,11000000.0
2007-06-13 01:35:00,1.7754,1.77571,1.77513,1.77513,11000000.0
2007-06-13 01:36:00,1.77575,1.77622,1.77575,1.77622,10000000.0
2007-06-13 01:37:00,1.77635,1.77654,1.77635,1.77643,8000000.0
2007-06-13 01:38:00,1.77636,1.77636,1.77593,1.7761,7000000.0
2007-06-13 01:39:00,1.77605,1.77605,1.77589,1.7759,6000000.0
2007-06-13 01:40:00,1.77598,1.77666,1.7758,1.77666,11000000.0
2007-06-13 01:41:00,1.77673,1.77673,1.7766,1.7766,7000000.0
2007-06-13 01:42:00,1.77678,1.77678,1.77648,1.77648,7000000.0
2007-06-13 01:43:00,1.77628,1.77633,1.77612,1.77614,8000000.0
2007-06-13 01:44:00,1.77608,1.77608,1.77578,1.7758,8000000.0
2007-06-13 01:45:00,1.77591,1.77606,1.77591,1.77595,9000000.0
2007-06-13 01:46:00,1.77592,1.77596,1.77589,1.77593,7000000.0
2007-06-13 01:47:00,1.7753,1.7753,1.7751,1.77518,8000000.0
2007-06-13 01:48:00,1.77577,1.77601,1.77577,1.77601,8000000.0
2007-06-13 01:49:00,1.77586,1.77614,1.77586,1.77588,9000000.0
2007-06-13 01:50:00,1.77592,1.77608,1.77569,1.77569,7000000.0
2007-06-13 01:51:00,1.77582,1.77613,1.77566,1.77597,8000000.0
2007-06-13 01:52:00,1.77606,1.77628,1.77593,1.77593,8000000.0
2007-06-13 01:53:00,1.77582,1.77608,1.77582,1.77608,10000000.0
2007-06-13 01:54:00,1.77612,1.77616,1.77598,1.77604,10000000.0
2007-06-13 01:55:00,1.77617,1.77625,1.77599,1.77599,8000000.0
2007-06-13 01:56:00,1.77643,1.77643,1.77429,1.776,10000000.0
2007-06-13 01:57:00,1.77636,1.77636,1.77605,1.77609,5000000.0
2007-06-13 01:58:00,1.7762,1.77627,1.77607,1.77607,8000000.0
2007-06-13 01:59:00,1.77606,1.77618,1.776,1.77601,10000000.0
2007-06-13 02:00:00,1.77594,1.77618,1.77588,1.77618,7000000.0
2007-06-13 02:01:00,1.77625,1.77639,1.77619,1.77619,10000000.0
2007-06-13 02:02:00,1.7762,1.77628,1.77619,1.77624,13000000.0
2007-06-13 02:03:00,1.77624,1.77624,1.77601,1.77601,17000000.0
2007-06-13 02:04:00,1.77605,1.77641,1.77593,1.77641,6000000.0
2007-06-13 02:05:00,1.77628,1.77656,1.7762,1.77656,9000000.0
2007-06-13 02:06:00,1.77611,1.7763,1.77605,1.77628,7000000.0
2007-06-13 02:07:00,1.77621,1.7763,1.77621,1.77623,13000000.0
2007-06-13 02:08:00,1.7763,1.7763,1.77599,1.77599,16000000.0
2007-06-13 02:09:00,1.77587,1.77588,1.77548,1.77548,10000000.0
2007-06-13 02:10:00,1.77559,1.77564,1.77506,1.77521,8000000.0
2007-06-13 02:11:00,1.77553,1.77565,1.77539,1.77544,7000000.0
2007-06-13 02:12:00,1.77503,1.77518,1.77498,1.77511,14000000.0
2007-06-13 02:13:00,1.7754,1.77548,1.77512,1.77512,7000000.0
2007-06-13 02:14:00,1.77496,1.77496,1.77461,1.77461,7000000.0
2007-06-13 02:15:00,1.77481,1.77496,1.77481,1.77496,7000000.0
2007-06-13 02:16:00,1.77493,1.77493,1.77458,1.77464,8000000.0
2007-06-13 02:17:00,1.7749,1.7749,1.77467,1.77467,7000000.0
2007-06-13 02:18:00,1.77476,1.77476,1.77413,1.77413,11000000.0
2007-06-13 02:19:00,1.77423,1.77466,1.77423,1.77466,7000000.0
2007-06-13 02:20:00,1.77439,1.77466,1.77427,1.77466,12000000.0
2007-06-13 02:21:00,1.77493,1.77518,1.77493,1.77501,12000000.0
2007-06-13 02:22:00,1.77506,1.7752,1.77497,1.77513,7000000.0
2007-06-13 02:23:00,1.77519,1.77533,1.77507,1.77507,9000000.0
2007-06-13 02:24:00,1.77541,1.77572,1.77541,1.77554,8000000.0
2007-06-13 02:25:00,1.7756,1.7756,1.77512,1.77512,16000000.0
2007-06-13 02:26:00,1.77526,1.7753,1.77516,1.7753,20000000.0
2007-06-13 02:27:00,1.77503,1.77503,1.77479,1.77503,18000000.0
2007-06-13 02:28:00,1.77524,1.77524,1.77512,1.77517,7000000.0
2007-06-13 02:29:00,1.7751,1.77517,1.77508,1.77517,10000000.0
2007-06-13 02:30:00,1.77519,1.77519,1.77478,1.77481,10000000.0
2007-06-13 02:31:00,1.77469,1.77475,1.77459,1.77469,9000000.0
2007-06-13 02:32:00,1.77475,1.77475,1.77456,1.77456,15000000.0
2007-06-13 02:33:00,1.77449,1.77454,1.77445,1.77448,14000000.0
2007-06-13 02:34:00,1.77439,1.77449,1.77435,1.77435,6000000.0
2007-06-13 02:35:00,1.77418,1.77434,1.77411,1.77434,7000000.0
2007-06-13 02:36:00,1.77461,1.77494,1.77461,1.77494,8000000.0
2007-06-13 02:37:00,1.77492,1.77492,1.77439,1.77439,7000000.0
2007-06-13 02:38:00,1.77455,1.77462,1.77438,1.77462,7000000.0
2007-06-13 02:39:00,1.77429,1.77429,1.77403,1.77406,13000000.0
2007-06-13 02:40:00,1.77392,1.77399,1.7738,1.7738,11000000.0
2007-06-13 02:41:00,1.7737,1.77415,1.77366,1.77415,10000000.0
2007-06-13 02:42:00,1.77403,1.77434,1.77403,1.77427,11000000.0
2007-06-13 02:43:00,1.77409,1.77411,1.77349,1.77363,8000000.0
2007-06-13 02:44:00,1.77435,1.77435,1.77408,1.77423,10000000.0
2007-06-13 02:45:00,1.77451,1.77484,1.77446,1.77477,10000000.0
2007-06-13 02:46:00,1.77489,1.77497,1.77477,1.77479,8000000.0
2007-06-13 02:47:00,1.77461,1.77461,1.7743,1.7743,8000000.0
2007-06-13 02:48:00,1.77417,1.77442,1.77417,1.77438,11000000.0
2007-06-13 02:49:00,1.77434,1.77434,1.77399,1.77421,10000000.0
2007-06-13 02:50:00,1.77421,1.77425,1.77398,1.77425,8000000.0
2007-06-13 02:51:00,1.77412,1.77429,1.77383,1.77429,10000000.0
2007-06-13 02:52:00,1.77428,1.77434,1.77367,1.77379,9000000.0
2007-06-13 02:53:00,1.77366,1.77366,1.77351,1.77355,8000000.0
2007-06-13 02:54:00,1.773,1.77309,1.77292,1.77292,7000000.0
2007-06-13 02:55:00,1.77261,1.77276,1.77259,1.77266,8000000.0
2007-06-13 02:56:00,1.77287,1.77307,1.77276,1.77285,7000000.0
2007-06-13 02:57:00,1.7725,1.77258,1.7722,1.77247,8000000.0
2007-06-13 02:58:00,1.77257,1.77258,1.77218,1.77249,12000000.0
2007-06-13 02:59:00,1.77241,1.77241,1.77218,1.77218,19000000.0
2007-06-13 03:00:00,1.77233,1.77244,1.77212,1.77244,7000000.0
2007-06-13 03:01:00,1.77257,1.77269,1.77222,1.77223,10000000.0
2007-06-13 03:02:00,1.77187,1.77219,1.77187,1.77218,8000000.0
2007-06-13 03:03:00,1.77239,1.77239,1.77189,1.77189,11000000.0
2007-06-13 03:04:00,1.77209,1.77219,1.77204,1.77211,7000000.0
2007-06-13 03:05:00,1.77209,1.77216,1.77192,1.77216,10000000.0
2007-06-13 03:06:00,1.77226,1.77226,1.77183,1.77183,11000000.0
2007-06-13 03:07:00,1.77166,1.77189,1.77166,1.77189,7000000.0
2007-06-13 03:08:00,1.77181,1.77207,1.77181,1.77195,8000000.0
2007-06-13 03:09:00,1.77196,1.77211,1.77196,1.77205,10000000.0
2007-06-13 03:10:00,1.77236,1.77249,1.77224,1.77233,10000000.0
2007-06-13 03:11:00,1.7723,1.77252,1.77226,1.77252,8000000.0
2007-06-13 03:12:00,1.77256,1.77256,1.77228,1.77228,7000000.0
2007-06-13 03:13:00,1.77196,1.77197,1.77177,1.77197,10000000.0
2007-06-13 03:14:00,1.77226,1.77228,1.77208,1.77223,7000000.0
2007-06-13 03:15:00,1.77224,1.77224,1.77153,1.77198,11000000.0
2007-06-13 03:16:00,1.77187,1.77206,1.77175,1.77201,7000000.0
2007-06-13 03:17:00,1.77213,1.77215,1.77206,1.77215,8000000.0
2007-06-13 03:18:00,1.77182,1.77192,1.77172,1.77176,8000000.0
2007-06-13 03:19:00,1.77178,1.7719,1.77173,1.77173,7000000.0
2007-06-13 03:20:00,1.77198,1.77207,1.77177,1.77177,7000000.0
2007-06-13 03:21:00,1.77194,1.77204,1.77194,1.77204,7000000.0
2007-06-13 03:22:00,1.77209,1.77209,1.77197,1.77207,6000000.0
2007-06-13 03:23:00,1.77197,1.772,1.77192,1.77192,4000000.0
2007-06-13 03:24:00,1.77183,1.772,1.77166,1.77166,7000000.0
2007-06-13 03:25:00,1.77132,1.77163,1.77129,1.77145,23000000.0
2007-06-13 03:26:00,1.77109,1.7712,1.77058,1.7712,8000000.0
2007-06-13 03:27:00,1.77157,1.77157,1.77137,1.77144,7000000.0
2007-06-13 03:28:00,1.77166,1.77166,1.77136,1.77136,7000000.0
2007-06-13 03:29:00,1.77123,1.77162,1.77123,1.77136,7000000.0
2007-06-13 03:30:00,1.77132,1.77158,1.77132,1.77158,8000000.0
2007-06-13 03:31:00,1.77139,1.77168,1.77138,1.77148,8000000.0
2007-06-13 03:32:00,1.77156,1.77156,1.77147,1.77152,10000000.0
2007-06-13 03:33:00,1.77149,1.77149,1.77096,1.77112,7000000.0
2007-06-13 03:34:00,1.77068,1.77099,1.77068,1.77099,11000000.0
2007-06-13 03:35:00,1.77079,1.77103,1.77076,1.77076,8000000.0
2007-06-13 03:36:00,1.77052,1.77072,1.77035,1.77072,7000000.0
2007-06-13 03:37:00,1.77049,1.77049,1.77022,1.77027,8000000.0
2007-06-13 03:38:00,1.77065,1.77074,1.77065,1.77074,4000000.0
2007-06-13 03:39:00,1.77106,1.77106,1.77089,1.77089,9000000.0
2007-06-13 03:40:00,1.77097,1.77142,1.77097,1.77132,11000000.0
2007-06-13 03:41:00,1.77165,1.77176,1.77165,1.77176,8000000.0
2007-06-13 03:42:00,1.77181,1.77183,1.77148,1.77148,7000000.0
2007-06-13 03:43:00,1.7714,1.77145,1.77137,1.77145,9000000.0
2007-06-13 03:44:00,1.77149,1.7717,1.77131,1.7717,6000000.0
2007-06-13 03:45:00,1.77174,1.77189,1.77174,1.77178,7000000.0
2007-06-13 03:46:00,1.77182,1.7719,1.77177,1.7719,6000000.0
2007-06-13 03:47:00,1.77173,1.77198,1.77156,1.77198,9000000.0
2007-06-13 03:48:00,1.77203,1.77226,1.77193,1.77226,11000000.0
2007-06-13 03:49:00,1.77213,1.77215,1.77202,1.77202,23000000.0
2007-06-13 03:50:00,1.7722,1.77227,1.77211,1.77211,9000000.0
2007-06-13 03:51:00,1.77192,1.77192,1.77153,1.77153,8000000.0
2007-06-13 03:52:00,1.77179,1.77179,1.7715,1.7716,9000000.0
2007-06-13 03:53:00,1.77142,1.772,1.77142,1.772,8000000.0
2007-06-13 03:54:00,1.77232,1.77232,1.77192,1.77221,9000000.0
2007-06-13 03:55:00,1.77215,1.77216,1.77204,1.77204,10000000.0
2007-06-13 03:56:00,1.77234,1.77234,1.772,1.77217,11000000.0
2007-06-13 03:57:00,1.77135,1.77135,1.77103,1.77116,9000000.0
2007-06-13 03:58:00,1.7713,1.7713,1.77099,1.77099,8000000.0
2007-06-13 03:59:00,1.77121,1.77121,1.77095,1.77119,7000000.0
2007-06-13 04:00:00,1.7715,1.7715,1.77118,1.7715,18000000.0
2007-06-13 04:01:00,1.77131,1.77198,1.77131,1.77198,8000000.0
2007-06-13 04:02:00,1.77177,1.77177,1.77128,1.77128,6000000.0
2007-06-13 04:03:00,1.77102,1.77102,1.76996,1.76996,12000000.0
2007-06-13 04:04:00,1.76995,1.77001,1.76993,1.76993,9000000.0
2007-06-13 04:05:00,1.76999,1.77052,1.76999,1.77009,7000000.0
2007-06-13 04:06:00,1.7703,1.77065,1.7703,1.7705,10000000.0
2007-06-13 04:07:00,1.7705,1.7705,1.77036,1.77043,7000000.0
2007-06-13 04:08:00,1.77045,1.77087,1.77045,1.77087,4000000.0
2007-06-13 04:09:00,1.77086,1.77122,1.77086,1.77122,8000000.0
2007-06-13 04:10:00,1.77137,1.77184,1.77137,1.77184,8000000.0
2007-06-13 04:11:00,1.7721,1.7722,1.77201,1.7722,8000000.0
2007-06-13 04:12:00,1.77223,1.77229,1.77195,1.77197,7000000.0
2007-06-13 04:13:00,1.77155,1.77168,1.77143,1.77143,8000000.0
2007-06-13 04:14:00,1.77154,1.77203,1.77154,1.77177,8000000.0
2007-06-13 04:15:00,1.77149,1.77155,1.77088,1.77088,8000000.0
2007-06-13 04:16:00,1.77177,1.77177,1.771,1.771,7000000.0
2007-06-13 04:17:00,1.77055,1.77066,1.7705,1.77066,19000000.0
2007-06-13 04:18:00,1.77068,1.77082,1.77068,1.77082,8000000.0
2007-06-13 04:19:00,1.77049,1.77075,1.77036,1.77058,21000000.0
2007-06-13 04:20:00,1.77076,1.77086,1.77062,1.77077,11000000.0
2007-06-13 04:21:00,1.77088,1.77088,1.77061,1.77061,8000000.0
2007-06-13 04:22:00,1.77067,1.77083,1.77056,1.77056,8000000.0
2007-06-13 04:23:00,1.77093,1.7711,1.7708,1.7711,9000000.0
2007-06-13 04:24:00,1.77103,1.77112,1.771,1.771,12000000.0
2007-06-13 04:25:00,1.77102,1.77102,1.77094,1.77094,2000000.0
2007-06-13 04:26:00,1.77064,1.77075,1.77043,1.77047,6000000.0
2007-06-13 04:27:00,1.77065,1.77073,1.77045,1.77045,9000000.0
2007-06-13 04:28:00,1.77049,1.77049,1.77033,1.77044,14000000.0
2007-06-13 04:29:00,1.77051,1.77051,1.77019,1.7703,16000000.0
2007-06-13 04:30:00,1.76998,1.76999,1.76973,1.76999,25000000.0
2007-06-13 04:31:00,1.77003,1.77014,1.77002,1.77002,5000000.0
2007-06-13 04:32:00,1.77013,1.77013,1.76996,1.77,8000000.0
2007-06-13 04:33:00,1.77015,1.77048,1.77015,1.77044,5000000.0
2007-06-13 04:34:00,1.77039,1.7705,1.7703,1.7703,10000000.0
2007-06-13 04:35:00,1.7704,1.77051,1.7697,1.77015,9000000.0
2007-06-13 04:36:00,1.77048,1.7707,1.77048,1.77055,7000000.0
2007-06-13 04:37:00,1.77015,1.77015,1.76993,1.76993,7000000.0
2007-06-13 04:38:00,1.77,1.77025,1.77,1.77025,9000000.0
2007-06-13 04:39:00,1.77015,1.77044,1.77013,1.77033,9000000.0
2007-06-13 04:40:00,1.77042,1.7705,1.77012,1.77046,9000000.0
2007-06-13 04:41:00,1.77063,1.77064,1.77063,1.77064,2000000.0
2007-06-13 04:42:00,1.77069,1.77082,1.77064,1.77064,7000000.0
2007-06-13 04:43:00,1.77067,1.77067,1.77036,1.77036,8000000.0
2007-06-13 04:44:00,1.77025,1.77038,1.77025,1.77038,8000000.0
2007-06-13 04:45:00,1.77053,1.77079,1.77039,1.77039,9000000.0
2007-06-13 04:46:00,1.77025,1.77037,1.77014,1.7703,7000000.0
2007-06-13 04:47:00,1.77023,1.77026,1.77005,1.77019,8000000.0
2007-06-13 04:48:00,1.7701,1.77033,1.7701,1.77027,8000000.0
2007-06-13 04:49:00,1.77013,1.77064,1.77013,1.77064,8000000.0
2007-06-13 04:50:00,1.77071,1.7708,1.77071,1.77075,7000000.0
2007-06-13 04:51:00,1.77073,1.77073,1.77063,1.77063,15000000.0
2007-06-13 04:52:00,1.7707,1.7707,1.77053,1.77057,8000000.0
2007-06-13 04:53:00,1.77067,1.77074,1.77067,1.77069,8000000.0
2007-06-13 04:54:00,1.77068,1.77071,1.77054,1.77071,11000000.0
2007-06-13 04:55:00,1.77057,1.77072,1.77018,1.77018,9000000.0
2007-06-13 04:56:00,1.77013,1.77027,1.77007,1.77024,12000000.0
2007-06-13 04:57:00,1.77032,1.77032,1.77022,1.77022,7000000.0
2007-06-13 04:58:00,1.77,1.7702,1.76925,1.76925,9000000.0
2007-06-13 04:59:00,1.77012,1.77018,1.76983,1.77018,12000000.0
2007-06-13 05:00:00,1.77029,1.77051,1.77019,1.77051,9000000.0
2007-06-13 05:01:00,1.77047,1.77084,1.77047,1.77084,7000000.0
2007-06-13 05:02:00,1.77068,1.77079,1.77055,1.77055,7000000.0
2007-06-13 05:03:00,1.77043,1.77043,1.77001,1.77008,8000000.0
2007-06-13 05:04:00,1.77058,1.77076,1.77058,1.77076,8000000.0
2007-06-13 05:05:00,1.7707,1.7707,1.77051,1.77061,7000000.0
2007-06-13 05:06:00,1.77052,1.7706,1.77047,1.77056,8000000.0
2007-06-13 05:07:00,1.77062,1.7708,1.77062,1.7708,10000000.0
2007-06-13 05:08:00,1.77066,1.77066,1.77032,1.77065,7000000.0
2007-06-13 05:09:00,1.77044,1.77046,1.77014,1.77014,16000000.0
2007-06-13 05:10:00,1.77034,1.77042,1.77034,1.77036,12000000.0
2007-06-13 05:11:00,1.77063,1.77087,1.77063,1.77063,11000000.0
2007-06-13 05:12:00,1.77058,1.77062,1.77056,1.77056,16000000.0
2007-06-13 05:13:00,1.77057,1.77068,1.77055,1.7706,9000000.0
2007-06-13 05:14:00,1.77063,1.7709,1.77063,1.77089,12000000.0
2007-06-13 05:15:00,1.77095,1.77106,1.77095,1.77106,8000000.0
2007-06-13 05:16:00,1.77089,1.77103,1.77076,1.77103,11000000.0
2007-06-13 05:17:00,1.77092,1.77097,1.77043,1.77043,9000000.0
2007-06-13 05:18:00,1.77034,1.77047,1.7703,1.77036,16000000.0
2007-06-13 05:19:00,1.7703,1.77042,1.7703,1.7704,9000000.0
2007-06-13 05:20:00,1.77039,1.77046,1.77037,1.77044,11000000.0
2007-06-13 05:21:00,1.7705,1.7705,1.77028,1.77036,10000000.0
2007-06-13 05:22:00,1.77041,1.77041,1.77032,1.77036,28000000.0
2007-06-13 05:23:00,1.76872,1.76878,1.7687,1.7687,7000000.0
2007-06-13 05:24:00,1.77046,1.77049,1.77026,1.77049,8000000.0
2007-06-13 05:25:00,1.77044,1.77044,1.77015,1.77032,47000000.0
2007-06-13 05:26:00,1.77027,1.77035,1.77013,1.77021,38000000.0
2007-06-13 05:27:00,1.77021,1.77021,1.76991,1.76991,7000000.0
2007-06-13 05:28:00,1.76972,1.77035,1.76972,1.77035,22000000.0
2007-06-13 05:29:00,1.77049,1.77049,1.77039,1.77048,5000000.0
2007-06-13 05:30:00,1.77032,1.77041,1.77032,1.77036,7000000.0
2007-06-13 05:31:00,1.7705,1.7705,1.77041,1.77045,8000000.0
2007-06-13 05:32:00,1.77029,1.77029,1.76984,1.76984,10000000.0
2007-06-13 05:33:00,1.76998,1.77005,1.76981,1.76993,10000000.0
2007-06-13 05:34:00,1.76947,1.76989,1.76942,1.76989,8000000.0
2007-06-13 05:35:00,1.76902,1.77007,1.76902,1.77007,10000000.0
2007-06-13 05:36:00,1.77013,1.77059,1.77013,1.77038,15000000.0
2007-06-13 05:37:00,1.77054,1.77054,1.77047,1.7705,3000000.0
2007-06-13 05:38:00,1.77038,1.77038,1.77013,1.77013,11000000.0
2007-06-13 05:39:00,1.77019,1.77022,1.76969,1.76999,7000000.0
2007-06-13 05:40:00,1.76998,1.77018,1.76997,1.77018,9000000.0
2007-06-13 05:41:00,1.77008,1.77044,1.77008,1.77044,9000000.0
2007-06-13 05:42:00,1.77048,1.77048,1.77032,1.77048,16000000.0
2007-06-13 05:43:00,1.77067,1.77067,1.77063,1.77063,2000000.0
2007-06-13 05:44:00,1.77055,1.77055,1.77026,1.77034,9000000.0
2007-06-13 05:45:00,1.77025,1.77025,1.77007,1.77007,13000000.0
2007-06-13 05:46:00,1.77008,1.77024,1.77008,1.77024,10000000.0
2007-06-13 05:47:00,1.77023,1.77023,1.77003,1.77003,15000000.0
2007-06-13 05:48:00,1.77062,1.77082,1.77054,1.77082,8000000.0
2007-06-13 05:49:00,1.7706,1.7706,1.77044,1.77044,4000000.0
2007-06-13 05:50:00,1.77031,1.77047,1.77031,1.77033,13000000.0
2007-06-13 05:51:00,1.77055,1.77065,1.77053,1.77053,6000000.0
2007-06-13 05:52:00,1.77042,1.77062,1.77042,1.77062,15000000.0
2007-06-13 05:53:00,1.77063,1.77063,1.77021,1.77038,8000000.0
2007-06-13 05:54:00,1.77032,1.77037,1.77032,1.77037,2000000.0
2007-06-13 05:55:00,1.77009,1.77033,1.77009,1.77025,11000000.0
2007-06-13 05:56:00,1.77024,1.77071,1.77024,1.77071,9000000.0
2007-06-13 05:57:00,1.77066,1.77068,1.77062,1.77068,11000000.0
2007-06-13 05:58:00,1.7707,1.7707,1.77042,1.77048,6000000.0
2007-06-13 05:59:00,1.77047,1.77069,1.77036,1.77066,12000000.0
2007-06-13 06:00:00,1.77065,1.77083,1.77065,1.77078,25000000.0
2007-06-13 06:01:00,1.77081,1.77081,1.77056,1.77056,6000000.0
2007-06-13 06:02:00,1.77083,1.77087,1.77066,1.77066,13000000.0
2007-06-13 06:03:00,1.77061,1.77067,1.77058,1.77058,6000000.0
2007-06-13 06:04:00,1.77059,1.77064,1.77044,1.77055,11000000.0
2007-06-13 06:05:00,1.77078,1.77082,1.77058,1.77058,9000000.0
2007-06-13 06:06:00,1.77029,1.77089,1.77029,1.77088,8000000.0
2007-06-13 06:07:00,1.77092,1.77094,1.77076,1.77094,7000000.0
2007-06-13 06:08:00,1.7713,1.77138,1.77121,1.77138,8000000.0
2007-06-13 06:09:00,1.77121,1.77121,1.77082,1.77089,10000000.0
2007-06-13 06:10:00,1.77093,1.77104,1.77091,1.77104,8000000.0
2007-06-13 06:11:00,1.77125,1.77146,1.77125,1.77144,7000000.0
2007-06-13 06:12:00,1.77173,1.77245,1.77173,1.77221,10000000.0
2007-06-13 06:13:00,1.77188,1.77192,1.77166,1.77188,15000000.0
2007-06-13 06:14:00,1.77175,1.77193,1.77157,1.77157,7000000.0
2007-06-13 06:15:00,1.77169,1.77181,1.77137,1.77137,18000000.0
2007-06-13 06:16:00,1.77115,1.77186,1.77115,1.77168,11000000.0
2007-06-13 06:17:00,1.7714,1.77239,1.7714,1.77239,7000000.0
2007-06-13 06:18:00,1.77226,1.77235,1.77205,1.77235,7000000.0
2007-06-13 06:19:00,1.77242,1.77242,1.77217,1.77219,12000000.0
2007-06-13 06:20:00,1.77228,1.77307,1.77228,1.77277,18000000.0
2007-06-13 06:21:00,1.77274,1.77315,1.77268,1.77315,26000000.0
2007-06-13 06:22:00,1.77327,1.77327,1.7731,1.7731,11000000.0
2007-06-13 06:23:00,1.77303,1.77303,1.77271,1.77287,11000000.0
2007-06-13 06:24:00,1.77251,1.77254,1.77238,1.77238,11000000.0
2007-06-13 06:25:00,1.77245,1.7726,1.77245,1.77257,10000000.0
2007-06-13 06:26:00,1.77266,1.77266,1.77255,1.77266,5000000.0
2007-06-13 06:27:00,1.77262,1.77269,1.77246,1.77269,8000000.0
2007-06-13 06:28:00,1.77303,1.77313,1.77303,1.7731,7000000.0
2007-06-13 06:29:00,1.7732,1.77334,1.77316,1.77316,9000000.0
2007-06-13 06:30:00,1.77288,1.77318,1.77288,1.77318,8000000.0
2007-06-13 06:31:00,1.7734,1.7734,1.77316,1.7734,20000000.0
2007-06-13 06:32:00,1.77314,1.77314,1.77281,1.77291,31000000.0
2007-06-13 06:33:00,1.77266,1.77272,1.77263,1.77264,5000000.0
2007-06-13 06:34:00,1.77261,1.77285,1.77261,1.77275,7000000.0
2007-06-13 06:35:00,1.7727,1.7727,1.77215,1.77228,11000000.0
2007-06-13 06:36:00,1.7722,1.7722,1.77185,1.77197,10000000.0
2007-06-13 06:37:00,1.77219,1.77258,1.77219,1.77258,7000000.0
2007-06-13 06:38:00,1.77245,1.77245,1.77209,1.77243,8000000.0
2007-06-13 06:39:00,1.77209,1.77214,1.77193,1.77214,12000000.0
2007-06-13 06:40:00,1.77218,1.77218,1.77178,1.77194,7000000.0
2007-06-13 06:41:00,1.77188,1.77188,1.77158,1.77158,7000000.0
2007-06-13 06:42:00,1.77167,1.77175,1.77158,1.77168,7000000.0
2007-06-13 06:43:00,1.77191,1.77203,1.77191,1.77197,9000000.0
2007-06-13 06:44:00,1.7718,1.7718,1.77152,1.77152,11000000.0
2007-06-13 06:45:00,1.77169,1.772,1.77169,1.77193,8000000.0
2007-06-13 06:46:00,1.77191,1.77256,1.77191,1.77254,8000000.0
2007-06-13 06:47:00,1.77253,1.77253,1.77056,1.77226,10000000.0
2007-06-13 06:48:00,1.77215,1.77245,1.77215,1.77245,8000000.0
2007-06-13 06:49:00,1.7725,1.7725,1.77228,1.77231,8000000.0
2007-06-13 06:50:00,1.77254,1.77273,1.77254,1.77268,9000000.0
2007-06-13 06:51:00,1.7725,1.7725,1.77234,1.77234,11000000.0
2007-06-13 06:52:00,1.77231,1.77244,1.77229,1.7724,10000000.0
2007-06-13 06:53:00,1.77213,1.77213,1.77161,1.77183,8000000.0
2007-06-13 06:54:00,1.77212,1.7722,1.77195,1.7722,11000000.0
2007-06-13 06:55:00,1.7722,1.77248,1.7721,1.77242,6000000.0
2007-06-13 06:56:00,1.77236,1.77266,1.772,1.772,13000000.0
2007-06-13 06:57:00,1.77218,1.77235,1.7718,1.7718,6000000.0
2007-06-13 06:58:00,1.77227,1.77233,1.77191,1.77191,16000000.0
2007-06-13 06:59:00,1.77194,1.77214,1.77187,1.77191,11000000.0
2007-06-13 07:00:00,1.77202,1.77244,1.77202,1.77241,8000000.0
2007-06-13 07:01:00,1.77258,1.77289,1.77258,1.77261,14000000.0
2007-06-13 07:02:00,1.77278,1.77278,1.77246,1.77246,18000000.0
2007-06-13 07:03:00,1.77263,1.77263,1.77235,1.77258,8000000.0
2007-06-13 07:04:00,1.77249,1.7727,1.77244,1.77244,8000000.0
2007-06-13 07:05:00,1.77206,1.77236,1.77206,1.77224,10000000.0
2007-06-13 07:06:00,1.77242,1.7726,1.77242,1.77254,8000000.0
2007-06-13 07:07:00,1.77233,1.77254,1.77233,1.77248,15000000.0
2007-06-13 07:08:00,1.77278,1.7728,1.77267,1.7728,18000000.0
2007-06-13 07:09:00,1.77282,1.77293,1.7726,1.77293,7000000.0
2007-06-13 07:10:00,1.77314,1.77347,1.77314,1.77323,18000000.0
2007-06-13 07:11:00,1.77281,1.77321,1.77281,1.77304,11000000.0
2007-06-13 07:12:00,1.77318,1.77349,1.77318,1.77349,11000000.0
2007-06-13 07:13:00,1.77325,1.77327,1.77315,1.77323,9000000.0
2007-06-13 07:14:00,1.77325,1.7733,1.7731,1.7733,12000000.0
2007-06-13 07:15:00,1.77332,1.77354,1.77332,1.77354,7000000.0
2007-06-13 07:16:00,1.7733,1.7733,1.7731,1.7732,12000000.0
2007-06-13 07:17:00,1.77276,1.77291,1.77276,1.77289,15000000.0
2007-06-13 07:18:00,1.77292,1.77292,1.77273,1.77274,8000000.0
2007-06-13 07:19:00,1.77283,1.77307,1.77283,1.77301,8000000.0
2007-06-13 07:20:00,1.77297,1.77308,1.77295,1.77297,9000000.0
2007-06-13 07:21:00,1.77308,1.77334,1.77308,1.77334,10000000.0
2007-06-13 07:22:00,1.77331,1.77331,1.77285,1.77285,7000000.0
2007-06-13 07:23:00,1.77283,1.77283,1.77264,1.77264,11000000.0
2007-06-13 07:24:00,1.77283,1.7729,1.77275,1.77284,23000000.0
2007-06-13 07:25:00,1.77286,1.77309,1.77286,1.77309,28000000.0
2007-06-13 07:26:00,1.77317,1.77317,1.77294,1.77294,14000000.0
2007-06-13 07:27:00,1.77281,1.77285,1.77272,1.77272,20000000.0
2007-06-13 07:28:00,1.77283,1.77315,1.77283,1.77312,17000000.0
2007-06-13 07:29:00,1.77297,1.77308,1.77287,1.77303,27000000.0
2007-06-13 07:30:00,1.77302,1.77342,1.77302,1.77336,20000000.0
2007-06-13 07:31:00,1.77348,1.77348,1.77312,1.77312,7000000.0
2007-06-13 07:32:00,1.7731,1.77323,1.77306,1.77317,11000000.0
2007-06-13 07:33:00,1.77323,1.77323,1.7728,1.77293,22000000.0
2007-06-13 07:34:00,1.77289,1.77292,1.77274,1.77283,16000000.0
2007-06-13 07:35:00,1.77209,1.77296,1.77209,1.77225,15000000.0
2007-06-13 07:36:00,1.77295,1.7731,1.77295,1.77298,8000000.0
2007-06-13 07:37:00,1.77279,1.77296,1.77279,1.77293,12000000.0
2007-06-13 07:38:00,1.7733,1.77334,1.77327,1.77327,7000000.0
2007-06-13 07:39:00,1.77279,1.77279,1.77257,1.7726,14000000.0
2007-06-13 07:40:00,1.77256,1.77268,1.77249,1.77249,9000000.0
2007-06-13 07:41:00,1.77216,1.77241,1.77184,1.77184,24000000.0
2007-06-13 07:42:00,1.77181,1.77248,1.77171,1.77248,7000000.0
2007-06-13 07:43:00,1.77234,1.77234,1.77195,1.77218,22000000.0
2007-06-13 07:44:00,1.77242,1.77277,1.77242,1.77272,10000000.0
2007-06-13 07:45:00,1.7724,1.77248,1.77215,1.77215,15000000.0
2007-06-13 07:46:00,1.77241,1.77254,1.77221,1.77222,17000000.0
2007-06-13 07:47:00,1.77215,1.77217,1.77206,1.77206,15000000.0
2007-06-13 07:48:00,1.77217,1.7723,1.77207,1.77222,10000000.0
2007-06-13 07:49:00,1.77274,1.77294,1.77266,1.77266,8000000.0
2007-06-13 07:50:00,1.77259,1.7729,1.77259,1.77271,17000000.0
2007-06-13 07:51:00,1.77235,1.77235,1.77186,1.77186,15000000.0
2007-06-13 07:52:00,1.77184,1.77249,1.77184,1.77249,29000000.0
2007-06-13 07:53:00,1.77253,1.77253,1.77243,1.77247,13000000.0
2007-06-13 07:54:00,1.77234,1.77263,1.77226,1.77226,23000000.0
2007-06-13 07:55:00,1.77242,1.77244,1.77212,1.77214,27000000.0
2007-06-13 07:56:00,1.77234,1.77235,1.77213,1.77223,18000000.0
2007-06-13 07:57:00,1.77244,1.77248,1.77218,1.77246,20000000.0
2007-06-13 07:58:00,1.77251,1.7728,1.77246,1.7728,13000000.0
2007-06-13 07:59:00,1.77292,1.77301,1.77288,1.77297,23000000.0
2007-06-13 08:00:00,1.77295,1.77318,1.77293,1.77318,31000000.0
2007-06-13 08:01:00,1.77313,1.77313,1.77305,1.77308,13000000.0
2007-06-13 08:02:00,1.7729,1.7729,1.77234,1.77234,12000000.0
2007-06-13 08:03:00,1.77267,1.77267,1.772,1.77225,20000000.0
2007-06-13 08:04:00,1.77227,1.77265,1.77227,1.77265,30000000.0
2007-06-13 08:05:00,1.77259,1.77259,1.77226,1.77226,9000000.0
2007-06-13 08:06:00,1.77215,1.77264,1.77215,1.77241,21000000.0
2007-06-13 08:07:00,1.77303,1.77316,1.77291,1.77294,15000000.0
2007-06-13 08:08:00,1.77317,1.77339,1.77145,1.77306,7000000.0
2007-06-13 08:09:00,1.77323,1.77323,1.77293,1.77293,23000000.0
2007-06-13 08:10:00,1.77299,1.77306,1.77293,1.77304,27000000.0
2007-06-13 08:11:00,1.77303,1.77303,1.77291,1.77297,18000000.0
2007-06-13 08:12:00,1.77278,1.77278,1.77247,1.77247,22000000.0
2007-06-13 08:13:00,1.77248,1.77325,1.77248,1.77325,18000000.0
2007-06-13 08:14:00,1.77297,1.77297,1.77254,1.77257,33000000.0
2007-06-13 08:15:00,1.77223,1.77247,1.77223,1.77244,21000000.0
2007-06-13 08:16:00,1.77246,1.77279,1.77246,1.77263,21000000.0
2007-06-13 08:17:00,1.77255,1.77255,1.7723,1.77239,19000000.0
2007-06-13 08:18:00,1.77214,1.77264,1.77164,1.77217,17000000.0
2007-06-13 08:19:00,1.77235,1.77262,1.7723,1.7724,16000000.0
2007-06-13 08:20:00,1.77232,1.77241,1.77223,1.7723,13000000.0
2007-06-13 08:21:00,1.77249,1.77257,1.77244,1.77257,8000000.0
2007-06-13 08:22:00,1.7726,1.7726,1.77237,1.77238,26000000.0
2007-06-13 08:23:00,1.77243,1.77281,1.77243,1.77269,16000000.0
2007-06-13 08:24:00,1.77222,1.77246,1.7721,1.77246,28000000.0
2007-06-13 08:25:00,1.773,1.77391,1.77282,1.77391,49000000.0
2007-06-13 08:26:00,1.77413,1.7742,1.77405,1.7741,14000000.0
2007-06-13 08:27:00,1.774,1.774,1.77364,1.77366,31000000.0
2007-06-13 08:28:00,1.77309,1.77332,1.77285,1.77285,28000000.0
2007-06-13 08:29:00,1.77293,1.77329,1.77288,1.77329,32000000.0
2007-06-13 08:30:00,1.7732,1.77346,1.77307,1.77331,28000000.0
2007-06-13 08:31:00,1.77331,1.77374,1.77331,1.77374,40000000.0
2007-06-13 08:32:00,1.77453,1.77465,1.77382,1.77382,51000000.0
2007-06-13 08:33:00,1.77365,1.77419,1.77365,1.77411,48000000.0
2007-06-13 08:34:00,1.77361,1.77361,1.77311,1.77315,49000000.0
2007-06-13 08:35:00,1.77317,1.77333,1.77305,1.77321,39000000.0
2007-06-13 08:36:00,1.77327,1.77329,1.77313,1.77329,12000000.0
2007-06-13 08:37:00,1.7732,1.77338,1.77309,1.77331,25000000.0
2007-06-13 08:38:00,1.77325,1.77332,1.77323,1.77323,21000000.0
2007-06-13 08:39:00,1.77345,1.77345,1.77267,1.77267,23000000.0
2007-06-13 08:40:00,1.77227,1.77227,1.77207,1.77207,36000000.0
2007-06-13 08:41:00,1.7721,1.77227,1.7721,1.77227,30000000.0
2007-06-13 08:42:00,1.77239,1.77246,1.77237,1.77246,17000000.0
2007-06-13 08:43:00,1.77243,1.77243,1.7723,1.7723,23000000.0
2007-06-13 08:44:00,1.77229,1.77251,1.77229,1.77242,17000000.0
2007-06-13 08:45:00,1.77263,1.77267,1.77238,1.77239,37000000.0
2007-06-13 08:46:00,1.77251,1.77259,1.77246,1.77246,23000000.0
2007-06-13 08:47:00,1.77255,1.77279,1.77255,1.77276,25000000.0
2007-06-13 08:48:00,1.77284,1.77296,1.77268,1.77276,36000000.0
2007-06-13 08:49:00,1.77275,1.77292,1.77268,1.77268,27000000.0
2007-06-13 08:50:00,1.77272,1.77273,1.77243,1.77259,56000000.0
2007-06-13 08:51:00,1.77248,1.77248,1.77234,1.77234,32000000.0
2007-06-13 08:52:00,1.77242,1.77276,1.7724,1.77276,39000000.0
2007-06-13 08:53:00,1.77267,1.77283,1.77254,1.77254,63000000.0
2007-06-13 08:54:00,1.77268,1.77284,1.77268,1.7727,42000000.0
2007-06-13 08:55:00,1.77306,1.77341,1.77305,1.77305,55000000.0
2007-06-13 08:56:00,1.77316,1.77372,1.77316,1.77372,21000000.0
2007-06-13 08:57:00,1.77388,1.77421,1.77386,1.77415,23000000.0
2007-06-13 08:58:00,1.77421,1.77442,1.7742,1.77437,18000000.0
2007-06-13 08:59:00,1.77461,1.77461,1.77432,1.77436,12000000.0
2007-06-13 09:00:00,1.7746,1.7746,1.77426,1.7743,26000000.0
2007-06-13 09:01:00,1.77429,1.77429,1.77419,1.77419,19000000.0
2007-06-13 09:02:00,1.7742,1.77434,1.77412,1.77412,15000000.0
2007-06-13 09:03:00,1.77412,1.77418,1.77396,1.77414,16000000.0
2007-06-13 09:04:00,1.77403,1.7743,1.77401,1.77424,22000000.0
2007-06-13 09:05:00,1.77431,1.77435,1.7742,1.77435,11000000.0
2007-06-13 09:06:00,1.77455,1.77487,1.77442,1.77482,31000000.0
2007-06-13 09:07:00,1.77488,1.77558,1.77475,1.77558,33000000.0
2007-06-13 09:08:00,1.77552,1.77565,1.77552,1.77555,17000000.0
2007-06-13 09:09:00,1.77555,1.77559,1.77524,1.7755,37000000.0
2007-06-13 09:10:00,1.77559,1.77599,1.77559,1.7758,31000000.0
2007-06-13 09:11:00,1.77585,1.77585,1.77562,1.77566,26000000.0
2007-06-13 09:12:00,1.77591,1.77604,1.77591,1.77594,41000000.0
2007-06-13 09:13:00,1.77593,1.77596,1.77563,1.77586,61000000.0
2007-06-13 09:14:00,1.77625,1.77635,1.77601,1.77601,57000000.0
2007-06-13 09:15:00,1.77616,1.77647,1.77613,1.77623,33000000.0
2007-06-13 09:16:00,1.77613,1.77638,1.77599,1.77638,39000000.0
2007-06-13 09:17:00,1.77607,1.7761,1.77548,1.77548,40000000.0
2007-06-13 09:18:00,1.77509,1.77538,1.77508,1.77532,68000000.0
2007-06-13 09:19:00,1.77525,1.77541,1.77504,1.77541,52000000.0
2007-06-13 09:20:00,1.7755,1.77553,1.77517,1.77517,37000000.0
2007-06-13 09:21:00,1.77504,1.77504,1.77436,1.77436,61000000.0
2007-06-13 09:22:00,1.77386,1.77413,1.77381,1.77392,63000000.0
2007-06-13 09:23:00,1.77441,1.77441,1.77401,1.77401,65000000.0
2007-06-13 09:24:00,1.77409,1.77462,1.77409,1.77443,47000000.0
2007-06-13 09:25:00,1.77472,1.77508,1.77463,1.77508,32000000.0
2007-06-13 09:26:00,1.77489,1.77489,1.77458,1.77458,29000000.0
2007-06-13 09:27:00,1.77417,1.77438,1.7741,1.7743,55000000.0
2007-06-13 09:28:00,1.77458,1.77503,1.77458,1.77495,46000000.0
2007-06-13 09:29:00,1.77479,1.77505,1.77479,1.77501,32000000.0
2007-06-13 09:30:00,1.77501,1.77501,1.77482,1.77492,24000000.0
2007-06-13 09:31:00,1.77461,1.7747,1.77454,1.7747,18000000.0
2007-06-13 09:32:00,1.77484,1.77557,1.77484,1.77557,35000000.0
2007-06-13 09:33:00,1.77576,1.77588,1.77565,1.77588,43000000.0
2007-06-13 09:34:00,1.77558,1.77572,1.77513,1.77538,31000000.0
2007-06-13 09:35:00,1.77561,1.77561,1.77524,1.77524,47000000.0
2007-06-13 09:36:00,1.77543,1.77543,1.77513,1.77513,34000000.0
2007-06-13 09:37:00,1.77541,1.77541,1.7748,1.7748,49000000.0
2007-06-13 09:38:00,1.77521,1.77547,1.77518,1.77518,37000000.0
2007-06-13 09:39:00,1.77514,1.77534,1.7748,1.7748,61000000.0
2007-06-13 09:40:00,1.77474,1.77519,1.77474,1.77509,46000000.0
2007-06-13 09:41:00,1.77499,1.77557,1.77499,1.77551,33000000.0
2007-06-13 09:42:00,1.77508,1.77508,1.77441,1.77441,60000000.0
2007-06-13 09:43:00,1.774,1.774,1.77338,1.77338,66000000.0
2007-06-13 09:44:00,1.77275,1.77303,1.77261,1.77261,21000000.0
2007-06-13 09:45:00,1.77234,1.77255,1.77226,1.77234,22000000.0
2007-06-13 09:46:00,1.77198,1.77232,1.77198,1.77228,30000000.0
2007-06-13 09:47:00,1.77222,1.77235,1.77194,1.77213,24000000.0
2007-06-13 09:48:00,1.77204,1.77204,1.7719,1.77196,34000000.0
2007-06-13 09:49:00,1.77199,1.77201,1.77177,1.77195,26000000.0
2007-06-13 09:50:00,1.77194,1.77194,1.77179,1.77185,34000000.0
2007-06-13 09:51:00,1.77174,1.77174,1.77145,1.77145,56000000.0
2007-06-13 09:52:00,1.77134,1.77135,1.77128,1.77129,38000000.0
2007-06-13 09:53:00,1.77158,1.77177,1.77156,1.77177,32000000.0
2007-06-13 09:54:00,1.77161,1.77192,1.77161,1.77181,36000000.0
2007-06-13 09:55:00,1.77185,1.77201,1.77185,1.77186,38000000.0
2007-06-13 09:56:00,1.77193,1.77229,1.77193,1.77229,38000000.0
2007-06-13 09:57:00,1.77232,1.77239,1.77197,1.77197,30000000.0
2007-06-13 09:58:00,1.77205,1.77205,1.77183,1.77197,52000000.0
2007-06-13 09:59:00,1.77203,1.77219,1.772,1.77219,32000000.0
2007-06-13 10:00:00,1.77232,1.77242,1.77219,1.77235,39000000.0
2007-06-13 10:01:00,1.77234,1.7724,1.77229,1.7724,44000000.0
2007-06-13 10:02:00,1.77246,1.77246,1.77207,1.77207,34000000.0
2007-06-13 10:03:00,1.77207,1.77213,1.77182,1.77182,47000000.0
2007-06-13 10:04:00,1.77197,1.77197,1.7718,1.77197,32000000.0
2007-06-13 10:05:00,1.77191,1.7722,1.77191,1.7722,32000000.0
2007-06-13 10:06:00,1.77175,1.77175,1.77162,1.77174,42000000.0
2007-06-13 10:07:00,1.77186,1.77201,1.77186,1.77201,51000000.0
2007-06-13 10:08:00,1.77178,1.7718,1.77159,1.77164,54000000.0
2007-06-13 10:09:00,1.77166,1.77186,1.77165,1.77181,53000000.0
2007-06-13 10:10:00,1.7717,1.77225,1.7717,1.77199,72000000.0
2007-06-13 10:11:00,1.7719,1.77197,1.77184,1.77191,61000000.0
2007-06-13 10:12:00,1.77212,1.77212,1.77191,1.7721,65000000.0
2007-06-13 10:13:00,1.77215,1.77232,1.77214,1.77227,56000000.0
2007-06-13 10:14:00,1.77228,1.77238,1.77219,1.77219,49000000.0
2007-06-13 10:15:00,1.77212,1.77214,1.7719,1.77207,46000000.0
2007-06-13 10:16:00,1.77199,1.77199,1.77185,1.77197,33000000.0
2007-06-13 10:17:00,1.7723,1.77257,1.7723,1.77257,37000000.0
2007-06-13 10:18:00,1.77269,1.77269,1.77219,1.77219,50000000.0
2007-06-13 10:19:00,1.77206,1.77214,1.77195,1.77196,59000000.0
2007-06-13 10:20:00,1.77195,1.77201,1.77114,1.77201,41000000.0
2007-06-13 10:21:00,1.77202,1.77235,1.77202,1.77235,44000000.0
2007-06-13 10:22:00,1.77269,1.77269,1.77226,1.7723,47000000.0
2007-06-13 10:23:00,1.7724,1.77244,1.77229,1.77241,58000000.0
2007-06-13 10:24:00,1.77249,1.77267,1.77249,1.7726,43000000.0
2007-06-13 10:25:00,1.77275,1.77275,1.77253,1.77265,60000000.0
2007-06-13 10:26:00,1.77284,1.77296,1.77251,1.77261,64000000.0
2007-06-13 10:27:00,1.77247,1.77251,1.77236,1.77251,54000000.0
2007-06-13 10:28:00,1.77254,1.77254,1.77224,1.77251,62000000.0
2007-06-13 10:29:00,1.77258,1.77272,1.77256,1.77262,61000000.0
2007-06-13 10:30:00,1.77257,1.77268,1.77256,1.77262,36000000.0
2007-06-13 10:31:00,1.77258,1.77258,1.77223,1.77223,39000000.0
2007-06-13 10:32:00,1.77206,1.77206,1.77188,1.77201,44000000.0
2007-06-13 10:33:00,1.77178,1.77197,1.77176,1.77187,18000000.0
2007-06-13 10:34:00,1.77172,1.77172,1.77145,1.7715,20000000.0
2007-06-13 10:35:00,1.7715,1.77157,1.77132,1.77157,23000000.0
2007-06-13 10:36:00,1.77187,1.77187,1.7715,1.7715,32000000.0
2007-06-13 10:37:00,1.77161,1.77173,1.77153,1.77153,30000000.0
2007-06-13 10:38:00,1.7716,1.7716,1.77137,1.77137,26000000.0
2007-06-13 10:39:00,1.77162,1.77171,1.77152,1.77152,29000000.0
2007-06-13 10:40:00,1.77116,1.77116,1.771,1.771,19000000.0
2007-06-13 10:41:00,1.77108,1.77129,1.77103,1.77129,29000000.0
2007-06-13 10:42:00,1.7717,1.7717,1.77159,1.77163,38000000.0
2007-06-13 10:43:00,1.77149,1.77186,1.77148,1.77186,27000000.0
2007-06-13 10:44:00,1.77194,1.77194,1.77153,1.77177,26000000.0
2007-06-13 10:45:00,1.77206,1.77208,1.77179,1.77203,27000000.0
2007-06-13 10:46:00,1.77175,1.77178,1.77156,1.77168,35000000.0
2007-06-13 10:47:00,1.77144,1.77176,1.77119,1.77176,23000000.0
2007-06-13 10:48:00,1.77178,1.77189,1.7716,1.77189,44000000.0
2007-06-13 10:49:00,1.7724,1.77243,1.77209,1.77209,36000000.0
2007-06-13 10:50:00,1.77218,1.7723,1.77216,1.7723,47000000.0
2007-06-13 10:51:00,1.77254,1.77272,1.77252,1.77267,45000000.0
2007-06-13 10:52:00,1.77276,1.77285,1.77268,1.77275,33000000.0
2007-06-13 10:53:00,1.77263,1.77267,1.77244,1.77267,46000000.0
2007-06-13 10:54:00,1.77275,1.77295,1.77275,1.77278,35000000.0
2007-06-13 10:55:00,1.77275,1.7728,1.77259,1.77262,37000000.0
2007-06-13 10:56:00,1.77277,1.77304,1.77271,1.77271,33000000.0
2007-06-13 10:57:00,1.77262,1.77268,1.77246,1.77246,33000000.0
2007-06-13 10:58:00,1.77272,1.77297,1.77272,1.77274,26000000.0
2007-06-13 10:59:00,1.77287,1.77291,1.77271,1.77272,47000000.0
2007-06-13 11:00:00,1.77279,1.77283,1.77259,1.77259,39000000.0
2007-06-13 11:01:00,1.77265,1.77265,1.77248,1.77259,45000000.0
2007-06-13 11:02:00,1.77259,1.77271,1.77259,1.77271,17000000.0
2007-06-13 11:03:00,1.77257,1.77267,1.77234,1.77234,37000000.0
2007-06-13 11:04:00,1.77233,1.77233,1.77203,1.77203,40000000.0
2007-06-13 11:05:00,1.77206,1.77257,1.77175,1.77257,18000000.0
2007-06-13 11:06:00,1.77248,1.7728,1.77248,1.7728,19000000.0
2007-06-13 11:07:00,1.7726,1.7727,1.77252,1.77267,30000000.0
2007-06-13 11:08:00,1.77255,1.77255,1.77224,1.77224,30000000.0
2007-06-13 11:09:00,1.77196,1.77202,1.77154,1.77154,45000000.0
2007-06-13 11:10:00,1.77079,1.771,1.77079,1.771,35000000.0
2007-06-13 11:11:00,1.77104,1.77113,1.77076,1.77098,46000000.0
2007-06-13 11:12:00,1.77098,1.77158,1.77098,1.77147,55000000.0
2007-06-13 11:13:00,1.77142,1.77171,1.77142,1.77171,59000000.0
2007-06-13 11:14:00,1.7719,1.7719,1.77143,1.77163,41000000.0
2007-06-13 11:15:00,1.77131,1.77165,1.77116,1.77165,34000000.0
2007-06-13 11:16:00,1.7718,1.77189,1.77156,1.77177,20000000.0
2007-06-13 11:17:00,1.77217,1.77217,1.77176,1.77194,57000000.0
2007-06-13 11:18:00,1.77185,1.77213,1.7718,1.77189,44000000.0
2007-06-13 11:19:00,1.77136,1.77159,1.77132,1.77135,63000000.0
2007-06-13 11:20:00,1.77186,1.77199,1.77167,1.77199,43000000.0
2007-06-13 11:21:00,1.77192,1.77209,1.7719,1.77209,34000000.0
2007-06-13 11:22:00,1.77204,1.77204,1.77175,1.77182,56000000.0
2007-06-13 11:23:00,1.77207,1.77274,1.77189,1.77274,43000000.0
2007-06-13 11:24:00,1.7725,1.7725,1.77211,1.7723,53000000.0
2007-06-13 11:25:00,1.7723,1.77243,1.77224,1.7723,29000000.0
2007-06-13 11:26:00,1.77242,1.77268,1.77239,1.77268,41000000.0
2007-06-13 11:27:00,1.77255,1.77262,1.77237,1.77244,34000000.0
2007-06-13 11:28:00,1.77269,1.77275,1.77247,1.77263,36000000.0
2007-06-13 11:29:00,1.77244,1.77244,1.77191,1.77218,43000000.0
2007-06-13 11:30:00,1.77216,1.77227,1.77212,1.77225,24000000.0
2007-06-13 11:31:00,1.77216,1.77248,1.77212,1.77212,34000000.0
2007-06-13 11:32:00,1.77206,1.77206,1.77172,1.77172,46000000.0
2007-06-13 11:33:00,1.77165,1.77178,1.77165,1.77168,41000000.0
2007-06-13 11:34:00,1.7717,1.77194,1.77167,1.77194,28000000.0
2007-06-13 11:35:00,1.77233,1.77266,1.77233,1.77263,44000000.0
2007-06-13 11:36:00,1.77298,1.77298,1.77269,1.7727,48000000.0
2007-06-13 11:37:00,1.77258,1.77282,1.77258,1.77282,50000000.0
2007-06-13 11:38:00,1.77281,1.77281,1.77249,1.77255,37000000.0
2007-06-13 11:39:00,1.77259,1.7728,1.77258,1.77277,52000000.0
2007-06-13 11:40:00,1.77285,1.77293,1.77285,1.77288,27000000.0
2007-06-13 11:41:00,1.77282,1.77283,1.77269,1.77276,49000000.0
2007-06-13 11:42:00,1.77303,1.77346,1.77303,1.77346,22000000.0
2007-06-13 11:43:00,1.77354,1.77357,1.77331,1.77333,45000000.0
2007-06-13 11:44:00,1.77335,1.77339,1.77321,1.77339,42000000.0
2007-06-13 11:45:00,1.77348,1.7735,1.7734,1.7735,41000000.0
2007-06-13 11:46:00,1.77357,1.77357,1.77339,1.77339,38000000.0
2007-06-13 11:47:00,1.77309,1.77317,1.77308,1.77317,22000000.0
2007-06-13 11:48:00,1.77275,1.77306,1.77272,1.773,27000000.0
2007-06-13 11:49:00,1.77262,1.77292,1.77262,1.77281,41000000.0
2007-06-13 11:50:00,1.77293,1.77308,1.77292,1.77301,44000000.0
2007-06-13 11:51:00,1.77302,1.77302,1.77275,1.77277,37000000.0
2007-06-13 11:52:00,1.77246,1.77247,1.77233,1.77246,37000000.0
2007-06-13 11:53:00,1.77257,1.77263,1.77254,1.77261,33000000.0
2007-06-13 11:54:00,1.77275,1.77275,1.77254,1.77255,37000000.0
2007-06-13 11:55:00,1.77281,1.77287,1.77278,1.77287,38000000.0
2007-06-13 11:56:00,1.77271,1.77282,1.77249,1.77268,51000000.0
2007-06-13 11:57:00,1.77257,1.77279,1.77249,1.77279,29000000.0
2007-06-13 11:58:00,1.77313,1.77421,1.77304,1.77421,31000000.0
2007-06-13 11:59:00,1.77449,1.77586,1.77449,1.77586,51000000.0
2007-06-13 12:00:00,1.77627,1.77673,1.77627,1.77661,23000000.0
2007-06-13 12:01:00,1.77669,1.77674,1.7765,1.77666,24000000.0
2007-06-13 12:02:00,1.77628,1.77628,1.77571,1.77571,34000000.0
2007-06-13 12:03:00,1.77588,1.77728,1.77588,1.77728,36000000.0
2007-06-13 12:04:00,1.77727,1.77766,1.77716,1.77766,33000000.0
2007-06-13 12:05:00,1.77811,1.77823,1.77787,1.77787,26000000.0
2007-06-13 12:06:00,1.77766,1.77787,1.7776,1.77766,15000000.0
2007-06-13 12:07:00,1.77791,1.77855,1.77791,1.77855,23000000.0
2007-06-13 12:08:00,1.77857,1.77902,1.77857,1.77902,37000000.0
2007-06-13 12:09:00,1.77867,1.77867,1.77792,1.77792,11000000.0
2007-06-13 12:10:00,1.77775,1.77794,1.77766,1.77794,25000000.0
2007-06-13 12:11:00,1.77827,1.77878,1.77827,1.77842,33000000.0
2007-06-13 12:12:00,1.77849,1.77849,1.77818,1.77818,31000000.0
2007-06-13 12:13:00,1.77823,1.77828,1.77785,1.77785,24000000.0
2007-06-13 12:14:00,1.77763,1.77763,1.77743,1.77753,36000000.0
2007-06-13 12:15:00,1.77768,1.77768,1.77707,1.77729,29000000.0
2007-06-13 12:16:00,1.77782,1.77799,1.77777,1.77777,30000000.0
2007-06-13 12:17:00,1.77738,1.77755,1.77736,1.77736,41000000.0
2007-06-13 12:18:00,1.77722,1.77747,1.77711,1.77747,43000000.0
2007-06-13 12:19:00,1.77707,1.77721,1.77688,1.77688,37000000.0
2007-06-13 12:20:00,1.77675,1.77675,1.77619,1.77619,40000000.0
2007-06-13 12:21:00,1.77623,1.77662,1.77604,1.77635,61000000.0
2007-06-13 12:22:00,1.7762,1.7762,1.7759,1.77603,24000000.0
2007-06-13 12:23:00,1.776,1.77637,1.77592,1.77637,23000000.0
2007-06-13 12:24:00,1.77644,1.77655,1.77614,1.77655,30000000.0
2007-06-13 12:25:00,1.77639,1.77652,1.77637,1.77643,22000000.0
2007-06-13 12:26:00,1.77645,1.77647,1.77634,1.77634,32000000.0
2007-06-13 12:27:00,1.7762,1.77627,1.77605,1.77605,25000000.0
2007-06-13 12:28:00,1.77595,1.77595,1.77553,1.77553,58000000.0
2007-06-13 12:29:00,1.77561,1.77589,1.77392,1.77405,71000000.0
2007-06-13 12:30:00,1.77585,1.77609,1.77404,1.77609,47000000.0
2007-06-13 12:31:00,1.77603,1.77603,1.77565,1.77565,55000000.0
2007-06-13 12:32:00,1.77572,1.77597,1.7756,1.77587,32000000.0
2007-06-13 12:33:00,1.77587,1.77605,1.77576,1.77582,40000000.0
2007-06-13 12:34:00,1.77604,1.77618,1.77604,1.77618,14000000.0
2007-06-13 12:35:00,1.77625,1.77634,1.77605,1.77605,8000000.0
2007-06-13 12:36:00,1.77604,1.77604,1.77571,1.77571,36000000.0
2007-06-13 12:37:00,1.77572,1.77572,1.77564,1.77564,22000000.0
2007-06-13 12:38:00,1.77585,1.77585,1.77571,1.77571,12000000.0
2007-06-13 12:39:00,1.77565,1.77565,1.7756,1.77561,20000000.0
2007-06-13 12:40:00,1.77547,1.77564,1.77547,1.77559,16000000.0
2007-06-13 12:41:00,1.77554,1.77554,1.7754,1.77545,10000000.0
2007-06-13 12:42:00,1.77525,1.77535,1.77443,1.77535,26000000.0
2007-06-13 12:43:00,1.77567,1.77578,1.77567,1.77578,9000000.0
2007-06-13 12:44:00,1.7757,1.7757,1.77531,1.77531,21000000.0
2007-06-13 12:45:00,1.7756,1.77591,1.7756,1.77591,30000000.0
2007-06-13 12:46:00,1.77586,1.77586,1.77552,1.77552,41000000.0
2007-06-13 12:47:00,1.77543,1.77553,1.77534,1.77534,26000000.0
2007-06-13 12:48:00,1.77532,1.77538,1.7752,1.7752,27000000.0
2007-06-13 12:49:00,1.77526,1.77539,1.77506,1.77506,36000000.0
2007-06-13 12:50:00,1.77513,1.77519,1.77488,1.77519,34000000.0
2007-06-13 12:51:00,1.77502,1.77517,1.77456,1.77472,25000000.0
2007-06-13 12:52:00,1.77492,1.77492,1.77475,1.77476,26000000.0
2007-06-13 12:53:00,1.77457,1.77489,1.77457,1.7746,16000000.0
2007-06-13 12:54:00,1.77457,1.77457,1.77409,1.7743,28000000.0
2007-06-13 12:55:00,1.77447,1.77475,1.77408,1.77419,29000000.0
2007-06-13 12:56:00,1.77439,1.77455,1.77416,1.77416,30000000.0
2007-06-13 12:57:00,1.77413,1.77423,1.77372,1.77372,26000000.0
2007-06-13 12:58:00,1.77396,1.77413,1.77389,1.77409,14000000.0
2007-06-13 12:59:00,1.7741,1.7741,1.7737,1.77389,32000000.0
2007-06-13 13:00:00,1.77394,1.77412,1.77394,1.77412,20000000.0
2007-06-13 13:01:00,1.77405,1.7743,1.77393,1.77404,31000000.0
2007-06-13 13:02:00,1.77426,1.77464,1.77414,1.77464,12000000.0
2007-06-13 13:03:00,1.77458,1.77481,1.77455,1.7748,21000000.0
2007-06-13 13:04:00,1.77424,1.77463,1.77366,1.77366,7000000.0
2007-06-13 13:05:00,1.77446,1.77485,1.77432,1.77485,17000000.0
2007-06-13 13:06:00,1.775,1.77514,1.775,1.77503,22000000.0
2007-06-13 13:07:00,1.77498,1.77522,1.77498,1.77522,17000000.0
2007-06-13 13:08:00,1.77511,1.77583,1.77499,1.77583,37000000.0
2007-06-13 13:09:00,1.77566,1.77566,1.77539,1.77539,33000000.0
2007-06-13 13:10:00,1.77496,1.77496,1.77472,1.77472,32000000.0
2007-06-13 13:11:00,1.77482,1.77493,1.77482,1.77493,21000000.0
2007-06-13 13:12:00,1.77499,1.77524,1.77495,1.77524,7000000.0
2007-06-13 13:13:00,1.775,1.77509,1.7742,1.7742,11000000.0
2007-06-13 13:14:00,1.77459,1.77459,1.77449,1.77456,33000000.0
2007-06-13 13:15:00,1.77454,1.77471,1.7744,1.77471,25000000.0
2007-06-13 13:16:00,1.775,1.77529,1.775,1.77529,20000000.0
2007-06-13 13:17:00,1.77534,1.77559,1.77534,1.77559,19000000.0
2007-06-13 13:18:00,1.77555,1.7756,1.77549,1.7756,41000000.0
2007-06-13 13:19:00,1.77518,1.77518,1.7738,1.7738,36000000.0
2007-06-13 13:20:00,1.77363,1.77363,1.77325,1.77357,36000000.0
2007-06-13 13:21:00,1.77379,1.77379,1.77336,1.77336,54000000.0
2007-06-13 13:22:00,1.77327,1.77362,1.77327,1.77362,41000000.0
2007-06-13 13:23:00,1.7737,1.77405,1.7737,1.77394,11000000.0
2007-06-13 13:24:00,1.77402,1.77412,1.77401,1.77401,23000000.0
2007-06-13 13:25:00,1.77399,1.77399,1.77364,1.77364,25000000.0
2007-06-13 13:26:00,1.77316,1.77324,1.77291,1.77324,20000000.0
2007-06-13 13:27:00,1.77343,1.77343,1.7727,1.7727,32000000.0
2007-06-13 13:28:00,1.77262,1.77277,1.77257,1.77257,26000000.0
2007-06-13 13:29:00,1.77292,1.77292,1.77277,1.77282,25000000.0
2007-06-13 13:30:00,1.77293,1.77318,1.77287,1.77308,16000000.0
2007-06-13 13:31:00,1.77305,1.77308,1.77275,1.77297,21000000.0
2007-06-13 13:32:00,1.77276,1.77307,1.77276,1.77292,28000000.0
2007-06-13 13:33:00,1.77305,1.77305,1.77274,1.77276,18000000.0
2007-06-13 13:34:00,1.7727,1.77314,1.77267,1.77305,35000000.0
2007-06-13 13:35:00,1.77291,1.77291,1.77257,1.77276,10000000.0
2007-06-13 13:36:00,1.77276,1.77287,1.77266,1.77266,40000000.0
2007-06-13 13:37:00,1.77252,1.77266,1.7722,1.77266,22000000.0
2007-06-13 13:38:00,1.77284,1.77284,1.77239,1.77239,39000000.0
2007-06-13 13:39:00,1.77199,1.77205,1.77183,1.77187,32000000.0
2007-06-13 13:40:00,1.77185,1.77197,1.77181,1.77184,35000000.0
2007-06-13 13:41:00,1.77203,1.77214,1.77185,1.77214,27000000.0
2007-06-13 13:42:00,1.7722,1.7722,1.77186,1.77186,32000000.0
2007-06-13 13:43:00,1.77184,1.77214,1.7717,1.7717,26000000.0
2007-06-13 13:44:00,1.77161,1.77184,1.77156,1.77179,25000000.0
2007-06-13 13:45:00,1.77186,1.77202,1.77186,1.77202,21000000.0
2007-06-13 13:46:00,1.77208,1.77216,1.77201,1.7721,13000000.0
2007-06-13 13:47:00,1.7719,1.77194,1.77141,1.77141,22000000.0
2007-06-13 13:48:00,1.77151,1.77164,1.7715,1.7715,21000000.0
2007-06-13 13:49:00,1.77153,1.77164,1.77141,1.77141,24000000.0
2007-06-13 13:50:00,1.77143,1.77143,1.77121,1.77123,27000000.0
2007-06-13 13:51:00,1.77151,1.77183,1.7713,1.77139,27000000.0
2007-06-13 13:52:00,1.77175,1.77237,1.77175,1.77224,31000000.0
2007-06-13 13:53:00,1.77252,1.77252,1.77222,1.77241,31000000.0
2007-06-13 13:54:00,1.77233,1.77233,1.77192,1.77196,28000000.0
2007-06-13 13:55:00,1.77165,1.77165,1.7711,1.7711,33000000.0
2007-06-13 13:56:00,1.77096,1.77096,1.77058,1.77066,23000000.0
2007-06-13 13:57:00,1.77096,1.77116,1.77089,1.77116,19000000.0
2007-06-13 13:58:00,1.77115,1.77119,1.77111,1.77111,30000000.0
2007-06-13 13:59:00,1.77126,1.77126,1.77094,1.77094,39000000.0
2007-06-13 14:00:00,1.7711,1.7711,1.77081,1.77081,30000000.0
2007-06-13 14:01:00,1.77105,1.77126,1.77105,1.77126,16000000.0
2007-06-13 14:02:00,1.77135,1.77157,1.77134,1.77157,34000000.0
2007-06-13 14:03:00,1.77138,1.77138,1.77104,1.77104,24000000.0
2007-06-13 14:04:00,1.77111,1.77134,1.77094,1.77121,20000000.0
2007-06-13 14:05:00,1.77138,1.77146,1.77093,1.77093,31000000.0
2007-06-13 14:06:00,1.77116,1.77147,1.77116,1.77147,28000000.0
2007-06-13 14:07:00,1.77137,1.77143,1.77099,1.77143,32000000.0
2007-06-13 14:08:00,1.77167,1.77198,1.77167,1.77175,22000000.0
2007-06-13 14:09:00,1.7715,1.77165,1.77142,1.77142,15000000.0
2007-06-13 14:10:00,1.77129,1.77145,1.77129,1.77142,24000000.0
2007-06-13 14:11:00,1.77142,1.77163,1.77101,1.77126,22000000.0
2007-06-13 14:12:00,1.77141,1.77144,1.77137,1.77143,17000000.0
2007-06-13 14:13:00,1.77121,1.77162,1.77121,1.77145,19000000.0
2007-06-13 14:14:00,1.77133,1.77133,1.77109,1.77109,22000000.0
2007-06-13 14:15:00,1.77143,1.77154,1.77122,1.77154,26000000.0
2007-06-13 14:16:00,1.77129,1.77129,1.771,1.771,10000000.0
2007-06-13 14:17:00,1.77101,1.7715,1.77101,1.7715,8000000.0
2007-06-13 14:18:00,1.77137,1.77137,1.77112,1.77123,13000000.0
2007-06-13 14:19:00,1.77129,1.77154,1.77129,1.77154,29000000.0
2007-06-13 14:20:00,1.77165,1.77183,1.77165,1.77165,15000000.0
2007-06-13 14:21:00,1.77154,1.77179,1.7715,1.77175,18000000.0
2007-06-13 14:22:00,1.77183,1.7719,1.77174,1.77174,10000000.0
2007-06-13 14:23:00,1.77177,1.77195,1.77177,1.77195,24000000.0
2007-06-13 14:24:00,1.77172,1.77187,1.77153,1.77153,17000000.0
2007-06-13 14:25:00,1.77139,1.77166,1.77131,1.77151,31000000.0
2007-06-13 14:26:00,1.77152,1.77168,1.77152,1.77154,14000000.0
2007-06-13 14:27:00,1.77128,1.77137,1.77102,1.77106,14000000.0
2007-06-13 14:28:00,1.77079,1.7708,1.77018,1.77033,9000000.0
2007-06-13 14:29:00,1.77032,1.77049,1.77008,1.77008,7000000.0
2007-06-13 14:30:00,1.76996,1.77077,1.76996,1.77049,17000000.0
2007-06-13 14:31:00,1.77018,1.77049,1.76997,1.77049,21000000.0
2007-06-13 14:32:00,1.76993,1.76993,1.76914,1.76954,8000000.0
2007-06-13 14:33:00,1.76992,1.77056,1.76966,1.77056,10000000.0
2007-06-13 14:34:00,1.7712,1.77153,1.77115,1.77115,11000000.0
2007-06-13 14:35:00,1.77134,1.77205,1.77134,1.77205,7000000.0
2007-06-13 14:36:00,1.77216,1.77224,1.77168,1.77224,8000000.0
2007-06-13 14:37:00,1.77286,1.77286,1.7725,1.77263,11000000.0
2007-06-13 14:38:00,1.77182,1.77182,1.77154,1.77168,7000000.0
2007-06-13 14:39:00,1.77193,1.77213,1.77173,1.77173,8000000.0
2007-06-13 14:40:00,1.77166,1.77171,1.77161,1.77161,8000000.0
2007-06-13 14:41:00,1.77135,1.77135,1.77068,1.7707,10000000.0
2007-06-13 14:42:00,1.77074,1.77083,1.77048,1.77061,9000000.0
2007-06-13 14:43:00,1.77001,1.77034,1.76966,1.76966,8000000.0
2007-06-13 14:44:00,1.77018,1.77112,1.76978,1.77112,8000000.0
2007-06-13 14:45:00,1.77131,1.77131,1.77097,1.77123,7000000.0
2007-06-13 14:46:00,1.77119,1.77141,1.77104,1.77104,9000000.0
2007-06-13 14:47:00,1.77124,1.77124,1.77066,1.77066,8000000.0
2007-06-13 14:48:00,1.77068,1.77091,1.77048,1.77068,8000000.0
2007-06-13 14:49:00,1.77074,1.77097,1.77057,1.77097,9000000.0
2007-06-13 14:50:00,1.77074,1.77111,1.77066,1.77111,7000000.0
2007-06-13 14:51:00,1.77084,1.77108,1.77066,1.77108,10000000.0
2007-06-13 14:52:00,1.7709,1.77105,1.77071,1.77071,7000000.0
2007-06-13 14:53:00,1.77085,1.77085,1.77062,1.77077,7000000.0
2007-06-13 14:54:00,1.77065,1.77065,1.77025,1.77052,8000000.0
2007-06-13 14:55:00,1.77049,1.77073,1.77049,1.77069,7000000.0
2007-06-13 14:56:00,1.77041,1.77067,1.77038,1.77056,8000000.0
2007-06-13 14:57:00,1.77092,1.77107,1.7709,1.77102,7000000.0
2007-06-13 14:58:00,1.77115,1.77159,1.77115,1.77133,8000000.0
2007-06-13 14:59:00,1.77142,1.77144,1.77114,1.77116,8000000.0
2007-06-13 15:00:00,1.77084,1.77107,1.7707,1.77106,7000000.0
2007-06-13 15:01:00,1.77124,1.77154,1.77038,1.77038,8000000.0
2007-06-13 15:02:00,1.77011,1.77095,1.77011,1.77095,7000000.0
2007-06-13 15:03:00,1.77082,1.77082,1.77047,1.77047,7000000.0
2007-06-13 15:04:00,1.77047,1.77047,1.77015,1.77039,8000000.0
2007-06-13 15:05:00,1.77021,1.77021,1.7696,1.7696,7000000.0
2007-06-13 15:06:00,1.7693,1.77006,1.7693,1.77006,8000000.0
2007-06-13 15:07:00,1.77032,1.77095,1.77032,1.77089,11000000.0
2007-06-13 15:08:00,1.77113,1.77133,1.77086,1.77095,8000000.0
2007-06-13 15:09:00,1.76986,1.76986,1.76928,1.76968,7000000.0
2007-06-13 15:10:00,1.76965,1.77003,1.76965,1.77003,7000000.0
2007-06-13 15:11:00,1.7701,1.77028,1.76992,1.77011,11000000.0
2007-06-13 15:12:00,1.77022,1.77041,1.77016,1.77034,10000000.0
2007-06-13 15:13:00,1.77025,1.77026,1.77004,1.77004,9000000.0
2007-06-13 15:14:00,1.77015,1.77039,1.76999,1.77023,10000000.0
2007-06-13 15:15:00,1.77057,1.77067,1.77055,1.77059,8000000.0
2007-06-13 15:16:00,1.77027,1.77091,1.77027,1.77091,9000000.0
2007-06-13 15:17:00,1.77095,1.77095,1.77069,1.77089,9000000.0
2007-06-13 15:18:00,1.77091,1.77099,1.77082,1.77082,8000000.0
2007-06-13 15:19:00,1.77073,1.77075,1.77036,1.77036,7000000.0
2007-06-13 15:20:00,1.77035,1.77058,1.77035,1.77043,9000000.0
2007-06-13 15:21:00,1.77068,1.77072,1.77039,1.77072,8000000.0
2007-06-13 15:22:00,1.77073,1.77075,1.77062,1.77065,9000000.0
2007-06-13 15:23:00,1.77071,1.7708,1.77055,1.77075,8000000.0
2007-06-13 15:24:00,1.77108,1.77142,1.77108,1.77138,8000000.0
2007-06-13 15:25:00,1.77166,1.77177,1.77156,1.77156,7000000.0
2007-06-13 15:26:00,1.77125,1.77142,1.77125,1.77136,7000000.0
2007-06-13 15:27:00,1.77121,1.77143,1.77114,1.77143,7000000.0
2007-06-13 15:28:00,1.77125,1.77125,1.77082,1.77082,11000000.0
2007-06-13 15:29:00,1.77071,1.77071,1.77024,1.77032,7000000.0
2007-06-13 15:30:00,1.77018,1.77042,1.77014,1.77027,9000000.0
2007-06-13 15:31:00,1.77059,1.77066,1.77044,1.77044,9000000.0
2007-06-13 15:32:00,1.77041,1.77062,1.7704,1.77049,10000000.0
2007-06-13 15:33:00,1.77039,1.77039,1.77011,1.77012,8000000.0
2007-06-13 15:34:00,1.77025,1.7703,1.77006,1.7701,9000000.0
2007-06-13 15:35:00,1.76989,1.76993,1.76979,1.76993,7000000.0
2007-06-13 15:36:00,1.76989,1.77047,1.76989,1.77046,7000000.0
2007-06-13 15:37:00,1.77056,1.77056,1.77009,1.77009,8000000.0
2007-06-13 15:38:00,1.76832,1.77026,1.76832,1.77017,7000000.0
2007-06-13 15:39:00,1.77021,1.77021,1.76991,1.77008,10000000.0
2007-06-13 15:40:00,1.77006,1.7702,1.77,1.77,9000000.0
2007-06-13 15:41:00,1.77002,1.77009,1.76991,1.77009,11000000.0
2007-06-13 15:42:00,1.77012,1.77012,1.76987,1.77001,8000000.0
2007-06-13 15:43:00,1.7699,1.77008,1.76984,1.77006,8000000.0
2007-06-13 15:44:00,1.76999,1.76999,1.7696,1.7696,8000000.0
2007-06-13 15:45:00,1.76978,1.77019,1.76978,1.77019,8000000.0
2007-06-13 15:46:00,1.77025,1.77036,1.76996,1.77008,10000000.0
2007-06-13 15:47:00,1.76993,1.77008,1.76986,1.77,7000000.0
2007-06-13 15:48:00,1.77001,1.77001,1.76978,1.76988,7000000.0
2007-06-13 15:49:00,1.76988,1.77008,1.76988,1.76997,8000000.0
2007-06-13 15:50:00,1.76966,1.76985,1.76949,1.76985,8000000.0
2007-06-13 15:51:00,1.76977,1.77042,1.76977,1.77042,9000000.0
2007-06-13 15:52:00,1.77066,1.77078,1.77059,1.77061,7000000.0
2007-06-13 15:53:00,1.77046,1.77076,1.77046,1.77054,7000000.0
2007-06-13 15:54:00,1.77041,1.77043,1.77028,1.77043,11000000.0
2007-06-13 15:55:00,1.7708,1.77121,1.7708,1.77121,9000000.0
2007-06-13 15:56:00,1.77118,1.77118,1.77077,1.77103,7000000.0
2007-06-13 15:57:00,1.77074,1.77074,1.77039,1.77054,10000000.0
2007-06-13 15:58:00,1.77061,1.77072,1.77057,1.77057,10000000.0
2007-06-13 15:59:00,1.77041,1.77041,1.77006,1.77035,7000000.0
2007-06-13 16:00:00,1.77026,1.77072,1.77026,1.77072,7000000.0
2007-06-13 16:01:00,1.77049,1.77049,1.76986,1.77016,9000000.0
2007-06-13 16:02:00,1.76994,1.76994,1.76969,1.76978,8000000.0
2007-06-13 16:03:00,1.76994,1.77,1.76985,1.76985,11000000.0
2007-06-13 16:04:00,1.76966,1.76974,1.76951,1.76951,8000000.0
2007-06-13 16:05:00,1.76924,1.76924,1.76846,1.76846,9000000.0
2007-06-13 16:06:00,1.76862,1.76956,1.76862,1.76956,10000000.0
2007-06-13 16:07:00,1.76961,1.77,1.76961,1.76992,10000000.0
2007-06-13 16:08:00,1.77005,1.77005,1.76908,1.76908,8000000.0
2007-06-13 16:09:00,1.76905,1.76939,1.76905,1.76939,7000000.0
2007-06-13 16:10:00,1.76972,1.7698,1.76951,1.76951,7000000.0
2007-06-13 16:11:00,1.76954,1.76982,1.76951,1.76976,10000000.0
2007-06-13 16:12:00,1.76979,1.77008,1.76979,1.76996,9000000.0
2007-06-13 16:13:00,1.77008,1.77012,1.7698,1.7698,7000000.0
2007-06-13 16:14:00,1.76978,1.76998,1.7697,1.76987,11000000.0
2007-06-13 16:15:00,1.77007,1.77009,1.76997,1.76997,7000000.0
2007-06-13 16:16:00,1.77017,1.77038,1.77013,1.77033,7000000.0
2007-06-13 16:17:00,1.77022,1.77022,1.7698,1.7698,11000000.0
2007-06-13 16:18:00,1.76989,1.77044,1.76989,1.77032,11000000.0
2007-06-13 16:19:00,1.77067,1.77107,1.77067,1.77101,11000000.0
2007-06-13 16:20:00,1.77058,1.77062,1.77041,1.77055,9000000.0
2007-06-13 16:21:00,1.771,1.77144,1.771,1.7714,9000000.0
2007-06-13 16:22:00,1.77095,1.77095,1.77021,1.77021,8000000.0
2007-06-13 16:23:00,1.77044,1.77063,1.77016,1.77016,8000000.0
2007-06-13 16:24:00,1.77036,1.77063,1.7702,1.77063,10000000.0
2007-06-13 16:25:00,1.77064,1.77064,1.77012,1.77013,7000000.0
2007-06-13 16:26:00,1.77017,1.77024,1.77004,1.77013,7000000.0
2007-06-13 16:27:00,1.77023,1.77071,1.77023,1.77071,11000000.0
2007-06-13 16:28:00,1.77096,1.77143,1.77096,1.77128,11000000.0
2007-06-13 16:29:00,1.7712,1.77169,1.7712,1.77169,7000000.0
2007-06-13 16:30:00,1.77168,1.77168,1.77119,1.77146,8000000.0
2007-06-13 16:31:00,1.77165,1.77165,1.77132,1.77132,7000000.0
2007-06-13 16:32:00,1.77151,1.77162,1.7712,1.77162,8000000.0
2007-06-13 16:33:00,1.77141,1.7716,1.77126,1.77126,11000000.0
2007-06-13 16:34:00,1.77094,1.77157,1.77094,1.77157,8000000.0
2007-06-13 16:35:00,1.77165,1.77165,1.77129,1.77139,7000000.0
2007-06-13 16:36:00,1.77163,1.77173,1.77139,1.77139,8000000.0
2007-06-13 16:37:00,1.77138,1.77149,1.77133,1.77148,8000000.0
2007-06-13 16:38:00,1.77159,1.77177,1.7715,1.77177,7000000.0
2007-06-13 16:39:00,1.77189,1.77189,1.77167,1.77183,8000000.0
2007-06-13 16:40:00,1.77168,1.77188,1.77165,1.77188,11000000.0
2007-06-13 16:41:00,1.77189,1.772,1.77169,1.77185,10000000.0
2007-06-13 16:42:00,1.77191,1.77214,1.77183,1.77214,7000000.0
2007-06-13 16:43:00,1.77199,1.77228,1.77199,1.77228,7000000.0
2007-06-13 16:44:00,1.77226,1.77226,1.77195,1.77195,7000000.0
2007-06-13 16:45:00,1.77193,1.77193,1.77168,1.77188,11000000.0
2007-06-13 16:46:00,1.77177,1.77201,1.77161,1.77201,11000000.0
2007-06-13 16:47:00,1.77219,1.77219,1.77189,1.77189,7000000.0
2007-06-13 16:48:00,1.77183,1.77223,1.77183,1.77206,10000000.0
2007-06-13 16:49:00,1.77201,1.7723,1.77201,1.77215,8000000.0
2007-06-13 16:50:00,1.77236,1.77237,1.77211,1.77211,8000000.0
2007-06-13 16:51:00,1.77179,1.77187,1.77139,1.77176,9000000.0
2007-06-13 16:52:00,1.77168,1.77181,1.77161,1.77161,7000000.0
2007-06-13 16:53:00,1.77169,1.77169,1.77147,1.77151,8000000.0
2007-06-13 16:54:00,1.7715,1.7715,1.77103,1.77103,7000000.0
2007-06-13 16:55:00,1.77105,1.77137,1.77105,1.77135,11000000.0
2007-06-13 16:56:00,1.77147,1.77151,1.77139,1.7714,11000000.0
2007-06-13 16:57:00,1.77142,1.77152,1.77139,1.77152,7000000.0
2007-06-13 16:58:00,1.77155,1.77163,1.77145,1.77145,8000000.0
2007-06-13 16:59:00,1.7702,1.77263,1.7702,1.77263,7000000.0
2007-06-13 17:00:00,1.77272,1.77272,1.77222,1.77245,11000000.0
2007-06-13 17:01:00,1.77274,1.77324,1.77274,1.77324,7000000.0
2007-06-13 17:02:00,1.77312,1.77312,1.77286,1.77299,8000000.0
2007-06-13 17:03:00,1.7729,1.77298,1.77093,1.77256,7000000.0
2007-06-13 17:04:00,1.77257,1.77257,1.77223,1.77223,7000000.0
2007-06-13 17:05:00,1.7722,1.7724,1.7722,1.77234,10000000.0
2007-06-13 17:06:00,1.77187,1.77218,1.77145,1.77163,9000000.0
2007-06-13 17:07:00,1.77217,1.77252,1.77193,1.7723,8000000.0
2007-06-13 17:08:00,1.77229,1.77229,1.77196,1.77199,9000000.0
2007-06-13 17:09:00,1.77204,1.77249,1.77204,1.77249,8000000.0
2007-06-13 17:10:00,1.77244,1.77244,1.77193,1.77193,9000000.0
2007-06-13 17:11:00,1.7715,1.7715,1.77134,1.77138,8000000.0
2007-06-13 17:12:00,1.77121,1.7716,1.77106,1.7716,7000000.0
2007-06-13 17:13:00,1.7716,1.77165,1.77153,1.77153,8000000.0
2007-06-13 17:14:00,1.77172,1.77189,1.77167,1.77173,8000000.0
2007-06-13 17:15:00,1.77163,1.77163,1.77147,1.77152,7000000.0
2007-06-13 17:16:00,1.77166,1.7717,1.77131,1.77141,10000000.0
2007-06-13 17:17:00,1.7712,1.77129,1.77106,1.77113,7000000.0
2007-06-13 17:18:00,1.77136,1.77158,1.77136,1.77149,9000000.0
2007-06-13 17:19:00,1.77165,1.77176,1.77159,1.77169,7000000.0
2007-06-13 17:20:00,1.77167,1.77198,1.77167,1.77193,8000000.0
2007-06-13 17:21:00,1.77196,1.77196,1.7716,1.77178,10000000.0
2007-06-13 17:22:00,1.77158,1.77171,1.77151,1.77151,8000000.0
2007-06-13 17:23:00,1.77137,1.77151,1.77122,1.77147,8000000.0
2007-06-13 17:24:00,1.77149,1.77149,1.77119,1.77137,7000000.0
2007-06-13 17:25:00,1.77132,1.77139,1.7713,1.77139,7000000.0
2007-06-13 17:26:00,1.77134,1.77134,1.77039,1.7711,7000000.0
2007-06-13 17:27:00,1.77142,1.7716,1.77124,1.7716,9000000.0
2007-06-13 17:28:00,1.77143,1.77159,1.77131,1.77151,7000000.0
2007-06-13 17:29:00,1.77157,1.77177,1.77152,1.77165,8000000.0
2007-06-13 17:30:00,1.77208,1.77235,1.77208,1.77225,8000000.0
2007-06-13 17:31:00,1.77192,1.77192,1.77163,1.77164,9000000.0
2007-06-13 17:32:00,1.77162,1.77162,1.7711,1.7711,8000000.0
2007-06-13 17:33:00,1.77113,1.77145,1.77113,1.77145,11000000.0
2007-06-13 17:34:00,1.77147,1.77155,1.77132,1.77139,9000000.0
2007-06-13 17:35:00,1.77136,1.77144,1.77125,1.7713,7000000.0
2007-06-13 17:36:00,1.77128,1.77135,1.77106,1.77106,7000000.0
2007-06-13 17:37:00,1.77133,1.77138,1.77122,1.77135,7000000.0
2007-06-13 17:38:00,1.77136,1.77136,1.77121,1.77129,8000000.0
2007-06-13 17:39:00,1.77138,1.77143,1.77128,1.77141,7000000.0
2007-06-13 17:40:00,1.77149,1.77152,1.77139,1.77152,9000000.0
2007-06-13 17:41:00,1.77135,1.77135,1.77028,1.77112,8000000.0
2007-06-13 17:42:00,1.7715,1.77165,1.77134,1.77135,11000000.0
2007-06-13 17:43:00,1.77124,1.77141,1.7712,1.77136,7000000.0
2007-06-13 17:44:00,1.77139,1.77152,1.7701,1.7701,10000000.0
2007-06-13 17:45:00,1.77142,1.77142,1.77117,1.77131,7000000.0
2007-06-13 17:46:00,1.77106,1.77123,1.77105,1.77123,8000000.0
2007-06-13 17:47:00,1.77127,1.77127,1.77093,1.7712,8000000.0
2007-06-13 17:48:00,1.77167,1.77167,1.77039,1.77039,7000000.0
2007-06-13 17:49:00,1.77133,1.77142,1.77132,1.77135,7000000.0
2007-06-13 17:50:00,1.77129,1.77132,1.77121,1.77121,7000000.0
2007-06-13 17:51:00,1.77114,1.77116,1.771,1.77114,7000000.0
2007-06-13 17:52:00,1.77103,1.7711,1.77072,1.77099,7000000.0
2007-06-13 17:53:00,1.77116,1.77116,1.77071,1.77084,7000000.0
2007-06-13 17:54:00,1.77093,1.77109,1.77089,1.77103,11000000.0
2007-06-13 17:55:00,1.77098,1.77108,1.77092,1.77097,7000000.0
2007-06-13 17:56:00,1.77073,1.77073,1.77033,1.77033,7000000.0
2007-06-13 17:57:00,1.77059,1.77073,1.77057,1.77062,10000000.0
2007-06-13 17:58:00,1.77066,1.77067,1.77052,1.77058,10000000.0
2007-06-13 17:59:00,1.77035,1.77053,1.77026,1.77044,10000000.0
2007-06-13 18:00:00,1.77092,1.77122,1.77083,1.77088,10000000.0
2007-06-13 18:01:00,1.77076,1.77076,1.77059,1.77063,8000000.0
2007-06-13 18:02:00,1.77032,1.77068,1.77032,1.77035,8000000.0
2007-06-13 18:03:00,1.77059,1.77064,1.77038,1.77038,10000000.0
2007-06-13 18:04:00,1.77045,1.77055,1.77028,1.77055,8000000.0
2007-06-13 18:05:00,1.77066,1.77098,1.77066,1.77074,10000000.0
2007-06-13 18:06:00,1.77062,1.77064,1.77052,1.77055,10000000.0
2007-06-13 18:07:00,1.77055,1.77055,1.77027,1.7703,8000000.0
2007-06-13 18:08:00,1.77044,1.77044,1.77013,1.77013,8000000.0
2007-06-13 18:09:00,1.77004,1.77004,1.76987,1.76993,8000000.0
2007-06-13 18:10:00,1.77003,1.77048,1.76998,1.77022,11000000.0
2007-06-13 18:11:00,1.77027,1.7704,1.77018,1.77018,7000000.0
2007-06-13 18:12:00,1.7705,1.7705,1.77026,1.77033,9000000.0
2007-06-13 18:13:00,1.77046,1.77101,1.76999,1.77101,11000000.0
2007-06-13 18:14:00,1.77101,1.7711,1.77088,1.77102,7000000.0
2007-06-13 18:15:00,1.77085,1.7711,1.77075,1.7711,8000000.0
2007-06-13 18:16:00,1.77105,1.77112,1.77083,1.77112,11000000.0
2007-06-13 18:17:00,1.77094,1.77111,1.77085,1.77102,10000000.0
2007-06-13 18:18:00,1.77089,1.77125,1.77089,1.77125,8000000.0
2007-06-13 18:19:00,1.77111,1.77119,1.77087,1.77087,9000000.0
2007-06-13 18:20:00,1.77073,1.77073,1.77057,1.77065,7000000.0
2007-06-13 18:21:00,1.7707,1.7707,1.76873,1.77049,11000000.0
2007-06-13 18:22:00,1.77056,1.77056,1.77037,1.77041,11000000.0
2007-06-13 18:23:00,1.77021,1.77021,1.77003,1.77008,8000000.0
2007-06-13 18:24:00,1.76974,1.76981,1.76941,1.76955,10000000.0
2007-06-13 18:25:00,1.76943,1.76943,1.76925,1.76936,7000000.0
2007-06-13 18:26:00,1.7694,1.7695,1.76936,1.76947,8000000.0
2007-06-13 18:27:00,1.7694,1.76956,1.76935,1.76935,7000000.0
2007-06-13 18:28:00,1.76921,1.76934,1.76913,1.76913,7000000.0
2007-06-13 18:29:00,1.76942,1.76944,1.76926,1.76927,7000000.0
2007-06-13 18:30:00,1.7691,1.76914,1.76888,1.76914,8000000.0
2007-06-13 18:31:00,1.76917,1.76928,1.76913,1.76921,9000000.0
2007-06-13 18:32:00,1.7693,1.76938,1.76927,1.76936,11000000.0
2007-06-13 18:33:00,1.76941,1.76941,1.76884,1.76884,11000000.0
2007-06-13 18:34:00,1.7691,1.76923,1.7691,1.76919,7000000.0
2007-06-13 18:35:00,1.76896,1.76896,1.76834,1.76834,8000000.0
2007-06-13 18:36:00,1.76859,1.76859,1.76821,1.76844,7000000.0
2007-06-13 18:37:00,1.76854,1.76859,1.76829,1.76829,8000000.0
2007-06-13 18:38:00,1.76832,1.76876,1.76832,1.76863,8000000.0
2007-06-13 18:39:00,1.76884,1.76913,1.7688,1.76913,7000000.0
2007-06-13 18:40:00,1.76913,1.76921,1.76903,1.76919,7000000.0
2007-06-13 18:41:00,1.76922,1.76922,1.769,1.76906,8000000.0
2007-06-13 18:42:00,1.76861,1.76861,1.76829,1.7686,11000000.0
2007-06-13 18:43:00,1.76872,1.76874,1.76853,1.76865,8000000.0
2007-06-13 18:44:00,1.76848,1.76855,1.76848,1.76854,7000000.0
2007-06-13 18:45:00,1.76827,1.76832,1.76792,1.76832,11000000.0
2007-06-13 18:46:00,1.76842,1.76849,1.76825,1.76837,9000000.0
2007-06-13 18:47:00,1.76839,1.76839,1.76791,1.76791,8000000.0
2007-06-13 18:48:00,1.76821,1.76833,1.76817,1.76818,9000000.0
2007-06-13 18:49:00,1.76806,1.76815,1.7679,1.7679,7000000.0
2007-06-13 18:50:00,1.76804,1.76818,1.76798,1.76818,11000000.0
2007-06-13 18:51:00,1.76827,1.76832,1.76812,1.76812,7000000.0
2007-06-13 18:52:00,1.76807,1.76824,1.76807,1.76819,8000000.0
2007-06-13 18:53:00,1.76812,1.76817,1.76798,1.76803,11000000.0
2007-06-13 18:54:00,1.76808,1.76821,1.76808,1.76811,7000000.0
2007-06-13 18:55:00,1.76788,1.76827,1.76788,1.76796,7000000.0
2007-06-13 18:56:00,1.7683,1.76841,1.76808,1.76808,7000000.0
2007-06-13 18:57:00,1.76821,1.76826,1.76816,1.76816,10000000.0
2007-06-13 18:58:00,1.7682,1.76834,1.76816,1.76823,9000000.0
2007-06-13 18:59:00,1.76817,1.76834,1.76817,1.76834,8000000.0
2007-06-13 19:00:00,1.76841,1.76841,1.76818,1.76822,7000000.0
2007-06-13 19:01:00,1.76826,1.7685,1.76826,1.76848,7000000.0
2007-06-13 19:02:00,1.7688,1.76888,1.76873,1.76888,8000000.0
2007-06-13 19:03:00,1.76875,1.76875,1.76851,1.76856,7000000.0
2007-06-13 19:04:00,1.76855,1.76855,1.76841,1.76851,8000000.0
2007-06-13 19:05:00,1.76815,1.76841,1.76811,1.76839,8000000.0
2007-06-13 19:06:00,1.76846,1.76852,1.76798,1.76846,8000000.0
2007-06-13 19:07:00,1.76845,1.76884,1.76845,1.76884,9000000.0
2007-06-13 19:08:00,1.76886,1.76894,1.76885,1.76885,8000000.0
2007-06-13 19:09:00,1.76901,1.7693,1.76901,1.7693,7000000.0
2007-06-13 19:10:00,1.7694,1.7696,1.7694,1.76942,11000000.0
2007-06-13 19:11:00,1.7693,1.76948,1.7692,1.76948,10000000.0
2007-06-13 19:12:00,1.77023,1.77056,1.77022,1.77056,7000000.0
2007-06-13 19:13:00,1.77047,1.77047,1.76867,1.76989,8000000.0
2007-06-13 19:14:00,1.77002,1.77014,1.76996,1.76998,8000000.0
2007-06-13 19:15:00,1.77016,1.7704,1.77016,1.77022,10000000.0
2007-06-13 19:16:00,1.77016,1.77016,1.76984,1.76984,8000000.0
2007-06-13 19:17:00,1.7695,1.76983,1.76931,1.76983,10000000.0
2007-06-13 19:18:00,1.77008,1.77018,1.76987,1.77016,11000000.0
2007-06-13 19:19:00,1.77021,1.77023,1.77005,1.77014,8000000.0
2007-06-13 19:20:00,1.77016,1.77032,1.77016,1.77026,11000000.0
2007-06-13 19:21:00,1.7701,1.77023,1.76999,1.77021,10000000.0
2007-06-13 19:22:00,1.77005,1.77015,1.76997,1.77015,9000000.0
2007-06-13 19:23:00,1.77011,1.77019,1.76996,1.77014,8000000.0
2007-06-13 19:24:00,1.77021,1.77021,1.76988,1.77015,9000000.0
2007-06-13 19:25:00,1.77,1.77004,1.76997,1.77,9000000.0
2007-06-13 19:26:00,1.76999,1.77037,1.76999,1.77037,7000000.0
2007-06-13 19:27:00,1.77003,1.77005,1.76991,1.76993,8000000.0
2007-06-13 19:28:00,1.77009,1.77028,1.77002,1.77028,10000000.0
2007-06-13 19:29:00,1.77032,1.77041,1.77032,1.77041,7000000.0
2007-06-13 19:30:00,1.77043,1.77051,1.77015,1.7703,10000000.0
2007-06-13 19:31:00,1.77022,1.77022,1.76995,1.77022,7000000.0
2007-06-13 19:32:00,1.77027,1.77027,1.77003,1.77011,10000000.0
2007-06-13 19:33:00,1.76985,1.77025,1.76985,1.7701,7000000.0
2007-06-13 19:34:00,1.77006,1.77011,1.77,1.77005,8000000.0
2007-06-13 19:35:00,1.77007,1.77007,1.76998,1.77003,7000000.0
2007-06-13 19:36:00,1.77003,1.77009,1.76993,1.77003,7000000.0
2007-06-13 19:37:00,1.77008,1.77024,1.77008,1.77016,8000000.0
2007-06-13 19:38:00,1.76993,1.77016,1.76993,1.76994,8000000.0
2007-06-13 19:39:00,1.76997,1.7701,1.76973,1.76973,8000000.0
2007-06-13 19:40:00,1.76989,1.76994,1.76957,1.76957,7000000.0
2007-06-13 19:41:00,1.76996,1.77,1.76973,1.76986,9000000.0
2007-06-13 19:42:00,1.76977,1.7698,1.76966,1.76967,7000000.0
2007-06-13 19:43:00,1.77003,1.77006,1.76991,1.77002,11000000.0
2007-06-13 19:44:00,1.7701,1.77012,1.76997,1.77003,8000000.0
2007-06-13 19:45:00,1.7703,1.7704,1.7703,1.7704,7000000.0
2007-06-13 19:46:00,1.77003,1.77003,1.76989,1.76989,7000000.0
2007-06-13 19:47:00,1.76995,1.77002,1.76952,1.76953,9000000.0
2007-06-13 19:48:00,1.7694,1.76984,1.7694,1.76984,8000000.0
2007-06-13 19:49:00,1.76984,1.76984,1.76956,1.76957,7000000.0
2007-06-13 19:50:00,1.76943,1.7695,1.76928,1.76928,7000000.0
2007-06-13 19:51:00,1.76948,1.7696,1.76944,1.76951,7000000.0
2007-06-13 19:52:00,1.76949,1.76949,1.76939,1.76948,7000000.0
2007-06-13 19:53:00,1.76941,1.76945,1.76936,1.7694,7000000.0
2007-06-13 19:54:00,1.7694,1.76945,1.7693,1.76945,8000000.0
2007-06-13 19:55:00,1.76928,1.76944,1.76925,1.76925,8000000.0
2007-06-13 19:56:00,1.76939,1.76992,1.76932,1.76979,8000000.0
2007-06-13 19:57:00,1.76961,1.76975,1.76947,1.76975,7000000.0
2007-06-13 19:58:00,1.76986,1.76994,1.76968,1.76991,10000000.0
2007-06-13 19:59:00,1.76971,1.76986,1.76968,1.76968,8000000.0
2007-06-13 20:00:00,1.76979,1.76987,1.76936,1.76936,7000000.0
2007-06-13 20:01:00,1.76936,1.76937,1.76922,1.76937,7000000.0
2007-06-13 20:02:00,1.76938,1.7697,1.76938,1.7697,7000000.0
2007-06-13 20:03:00,1.76943,1.76966,1.76943,1.76962,9000000.0
2007-06-13 20:04:00,1.76955,1.76969,1.76953,1.76969,9000000.0
2007-06-13 20:05:00,1.76952,1.76966,1.76941,1.7696,9000000.0
2007-06-13 20:06:00,1.76963,1.76999,1.76963,1.7697,11000000.0
2007-06-13 20:07:00,1.76997,1.77012,1.76994,1.76994,10000000.0
2007-06-13 20:08:00,1.77006,1.7701,1.76992,1.7701,8000000.0
2007-06-13 20:09:00,1.7697,1.76979,1.76956,1.76956,7000000.0
2007-06-13 20:10:00,1.76951,1.76976,1.76951,1.76966,8000000.0
2007-06-13 20:11:00,1.76967,1.76986,1.76966,1.7697,8000000.0
2007-06-13 20:12:00,1.76988,1.77002,1.76982,1.77,7000000.0
2007-06-13 20:13:00,1.76982,1.76988,1.76943,1.76943,10000000.0
2007-06-13 20:14:00,1.77009,1.77009,1.76996,1.77003,7000000.0
2007-06-13 20:15:00,1.77013,1.77022,1.77003,1.77022,7000000.0
2007-06-13 20:16:00,1.77019,1.77023,1.77011,1.77014,7000000.0
2007-06-13 20:17:00,1.7702,1.77033,1.77017,1.77027,11000000.0
2007-06-13 20:18:00,1.77015,1.77038,1.77015,1.77023,9000000.0
2007-06-13 20:19:00,1.76979,1.77021,1.76979,1.77012,8000000.0
2007-06-13 20:20:00,1.77001,1.77016,1.77001,1.77016,7000000.0
2007-06-13 20:21:00,1.77016,1.77016,1.76984,1.77,11000000.0
2007-06-13 20:22:00,1.76986,1.76988,1.76976,1.76976,7000000.0
2007-06-13 20:23:00,1.76976,1.76976,1.76949,1.76949,7000000.0
2007-06-13 20:24:00,1.76968,1.77004,1.76968,1.77004,8000000.0
2007-06-13 20:25:00,1.76993,1.77015,1.76993,1.77007,11000000.0
2007-06-13 20:26:00,1.77003,1.77013,1.77001,1.77012,8000000.0
2007-06-13 20:27:00,1.77013,1.77017,1.76999,1.77013,9000000.0
2007-06-13 20:28:00,1.77014,1.77023,1.77011,1.77016,7000000.0
2007-06-13 20:29:00,1.77019,1.77019,1.76991,1.76991,8000000.0
2007-06-13 20:30:00,1.77005,1.77005,1.76976,1.76976,8000000.0
2007-06-13 20:31:00,1.76985,1.76985,1.76956,1.76956,7000000.0
2007-06-13 20:32:00,1.76959,1.77006,1.76959,1.77006,7000000.0
2007-06-13 20:33:00,1.76993,1.77019,1.76985,1.76985,7000000.0
2007-06-13 20:34:00,1.76989,1.77022,1.76989,1.77015,8000000.0
2007-06-13 20:35:00,1.76978,1.77028,1.76978,1.77028,9000000.0
2007-06-13 20:36:00,1.77028,1.77028,1.76999,1.77006,7000000.0
2007-06-13 20:37:00,1.77004,1.7702,1.76996,1.76996,11000000.0
2007-06-13 20:38:00,1.76981,1.76996,1.76981,1.76989,10000000.0
2007-06-13 20:39:00,1.77036,1.77037,1.76994,1.77017,9000000.0
2007-06-13 20:40:00,1.76986,1.76998,1.76976,1.76998,8000000.0
2007-06-13 20:41:00,1.76997,1.76997,1.76975,1.76991,8000000.0
2007-06-13 20:42:00,1.76991,1.77009,1.76984,1.76984,11000000.0
2007-06-13 20:43:00,1.77012,1.77013,1.77001,1.77008,8000000.0
2007-06-13 20:44:00,1.77003,1.77017,1.76995,1.77017,10000000.0
2007-06-13 20:45:00,1.77022,1.77023,1.77016,1.77017,7000000.0
2007-06-13 20:46:00,1.77025,1.77025,1.77012,1.77016,8000000.0
2007-06-13 20:47:00,1.77019,1.77019,1.76989,1.76989,7000000.0
2007-06-13 20:48:00,1.76992,1.77005,1.76979,1.77004,10000000.0
2007-06-13 20:49:00,1.76992,1.76996,1.76962,1.76962,7000000.0
2007-06-13 20:50:00,1.76978,1.77013,1.76974,1.77013,8000000.0
2007-06-13 20:51:00,1.77033,1.77045,1.77023,1.77045,9000000.0
2007-06-13 20:52:00,1.77041,1.7705,1.77033,1.77035,11000000.0
2007-06-13 20:53:00,1.77072,1.77072,1.77033,1.77033,11000000.0
2007-06-13 20:54:00,1.77054,1.77054,1.77023,1.77023,11000000.0
2007-06-13 20:55:00,1.77043,1.77059,1.7704,1.77059,8000000.0
2007-06-13 20:56:00,1.7707,1.77101,1.7707,1.771,7000000.0
2007-06-13 20:57:00,1.77129,1.77145,1.7711,1.77145,7000000.0
2007-06-13 20:58:00,1.7714,1.77141,1.77128,1.77129,7000000.0
2007-06-13 20:59:00,1.77154,1.77217,1.77154,1.77217,7000000.0
2007-06-13 21:00:00,1.7726,1.77284,1.77252,1.77284,7000000.0
2007-06-13 21:01:00,1.77273,1.77273,1.77224,1.77241,7000000.0
2007-06-13 21:02:00,1.77243,1.7726,1.77234,1.7726,7000000.0
2007-06-13 21:03:00,1.77243,1.77248,1.7723,1.77243,8000000.0
2007-06-13 21:04:00,1.77229,1.77233,1.77178,1.77206,7000000.0
2007-06-13 21:05:00,1.77118,1.77192,1.77118,1.77177,7000000.0
2007-06-13 21:06:00,1.7717,1.77183,1.77164,1.77165,8000000.0
2007-06-13 21:07:00,1.77155,1.77159,1.77147,1.77159,8000000.0
2007-06-13 21:08:00,1.77152,1.77162,1.77135,1.77136,10000000.0
2007-06-13 21:09:00,1.77113,1.77116,1.77101,1.77101,10000000.0
2007-06-13 21:10:00,1.77106,1.77106,1.77094,1.77097,8000000.0
2007-06-13 21:11:00,1.771,1.77145,1.771,1.77145,7000000.0
2007-06-13 21:12:00,1.77162,1.77178,1.77159,1.77159,8000000.0
2007-06-13 21:13:00,1.77151,1.77151,1.77121,1.77137,10000000.0
2007-06-13 21:14:00,1.77131,1.77146,1.77126,1.77146,8000000.0
2007-06-13 21:15:00,1.77149,1.77167,1.77148,1.77167,8000000.0
2007-06-13 21:16:00,1.77163,1.77163,1.77139,1.77139,7000000.0
2007-06-13 21:17:00,1.77146,1.77155,1.77127,1.77131,11000000.0
2007-06-13 21:18:00,1.77082,1.77102,1.77082,1.77102,7000000.0
2007-06-13 21:19:00,1.77084,1.77127,1.77084,1.77127,7000000.0
2007-06-13 21:20:00,1.77123,1.77132,1.77113,1.77118,11000000.0
2007-06-13 21:21:00,1.77129,1.77138,1.77125,1.77135,10000000.0
2007-06-13 21:22:00,1.77136,1.77136,1.77114,1.77132,10000000.0
2007-06-13 21:23:00,1.7723,1.7723,1.7723,1.7723,11000000.0
2007-06-13 21:24:00,1.77164,1.77165,1.77143,1.77161,11000000.0
2007-06-13 21:25:00,1.77188,1.77188,1.77171,1.77171,7000000.0
2007-06-13 21:26:00,1.7717,1.77179,1.7717,1.77179,7000000.0
2007-06-13 21:27:00,1.77175,1.77181,1.77165,1.77165,6000000.0
2007-06-13 21:28:00,1.77171,1.7718,1.77157,1.7718,7000000.0
2007-06-13 21:29:00,1.77179,1.77184,1.77161,1.77184,8000000.0
2007-06-13 21:30:00,1.77178,1.7718,1.77166,1.77174,8000000.0
2007-06-13 21:31:00,1.7717,1.77174,1.77164,1.77172,8000000.0
2007-06-13 21:32:00,1.77156,1.77163,1.77149,1.77155,7000000.0
2007-06-13 21:33:00,1.7716,1.77179,1.77158,1.77179,11000000.0
2007-06-13 21:34:00,1.77184,1.7719,1.77176,1.77189,11000000.0
2007-06-13 21:35:00,1.77189,1.77189,1.77164,1.77184,11000000.0
2007-06-13 21:36:00,1.77182,1.77191,1.77165,1.77171,8000000.0
2007-06-13 21:37:00,1.77185,1.77236,1.77185,1.77236,8000000.0
2007-06-13 21:38:00,1.77252,1.77256,1.77229,1.77234,8000000.0
2007-06-13 21:39:00,1.77223,1.77225,1.77223,1.77225,2000000.0
2007-06-13 21:40:00,1.77223,1.77249,1.77223,1.77249,7000000.0
2007-06-13 21:41:00,1.77253,1.77253,1.77203,1.77203,9000000.0
2007-06-13 21:42:00,1.77213,1.77216,1.77198,1.7721,7000000.0
2007-06-13 21:43:00,1.77204,1.77216,1.77181,1.77216,10000000.0
2007-06-13 21:44:00,1.77205,1.77217,1.772,1.7721,8000000.0
2007-06-13 21:45:00,1.77211,1.77226,1.77205,1.77226,7000000.0
2007-06-13 21:46:00,1.77247,1.77247,1.7723,1.77233,8000000.0
2007-06-13 21:47:00,1.77229,1.77229,1.77209,1.77214,8000000.0
2007-06-13 21:48:00,1.77183,1.77199,1.77167,1.77199,8000000.0
2007-06-13 21:49:00,1.77198,1.77198,1.77169,1.77169,8000000.0
2007-06-13 21:50:00,1.77149,1.77149,1.77128,1.77145,8000000.0
2007-06-13 21:51:00,1.77134,1.77135,1.771,1.771,7000000.0
2007-06-13 21:52:00,1.77074,1.77074,1.77055,1.77055,2000000.0
2007-06-13 21:53:00,1.77054,1.77091,1.77036,1.77091,8000000.0
2007-06-13 21:54:00,1.77102,1.77106,1.77082,1.77104,7000000.0
2007-06-13 21:55:00,1.77073,1.7709,1.77068,1.77068,7000000.0
2007-06-13 21:56:00,1.77052,1.77055,1.77034,1.77055,8000000.0
2007-06-13 21:57:00,1.77054,1.77061,1.77054,1.77056,6000000.0
2007-06-13 21:58:00,1.77023,1.77064,1.77023,1.77059,7000000.0
2007-06-13 21:59:00,1.77065,1.77075,1.77053,1.77053,8000000.0
2007-06-13 22:00:00,1.77053,1.77058,1.77013,1.77016,10000000.0
2007-06-13 22:01:00,1.77035,1.77049,1.77029,1.77036,9000000.0
2007-06-13 22:02:00,1.77037,1.77045,1.77029,1.77031,8000000.0
2007-06-13 22:03:00,1.77028,1.77073,1.77028,1.77061,7000000.0
2007-06-13 22:04:00,1.77074,1.77074,1.77012,1.77015,8000000.0
2007-06-13 22:05:00,1.77063,1.77063,1.77049,1.77051,10000000.0
2007-06-13 22:06:00,1.77045,1.77045,1.77027,1.77027,7000000.0
2007-06-13 22:07:00,1.77031,1.77035,1.77022,1.77022,8000000.0
2007-06-13 22:08:00,1.77029,1.77036,1.77021,1.77021,8000000.0
2007-06-13 22:09:00,1.77047,1.77069,1.77042,1.77069,9000000.0
2007-06-13 22:10:00,1.77042,1.77105,1.77042,1.77099,8000000.0
2007-06-13 22:11:00,1.77068,1.77069,1.77051,1.77061,7000000.0
2007-06-13 22:12:00,1.77075,1.7712,1.77075,1.7712,8000000.0
2007-06-13 22:13:00,1.77084,1.77117,1.77084,1.77114,8000000.0
2007-06-13 22:14:00,1.77126,1.77127,1.77107,1.77124,11000000.0
2007-06-13 22:15:00,1.77119,1.77119,1.77076,1.7709,8000000.0
2007-06-13 22:16:00,1.77075,1.77091,1.77061,1.77091,9000000.0
2007-06-13 22:17:00,1.77092,1.77092,1.77073,1.77084,7000000.0
2007-06-13 22:18:00,1.77084,1.77099,1.77082,1.77084,8000000.0
2007-06-13 22:19:00,1.77074,1.77079,1.77062,1.77067,8000000.0
2007-06-13 22:20:00,1.77079,1.77079,1.77055,1.77055,7000000.0
2007-06-13 22:21:00,1.77043,1.77056,1.7704,1.7704,9000000.0
2007-06-13 22:22:00,1.77087,1.77087,1.77035,1.77035,7000000.0
2007-06-13 22:23:00,1.7701,1.7701,1.77,1.77008,9000000.0
2007-06-13 22:24:00,1.77015,1.77075,1.77015,1.77075,7000000.0
2007-06-13 22:25:00,1.77071,1.77074,1.77045,1.77074,8000000.0
2007-06-13 22:26:00,1.7706,1.77087,1.77058,1.77069,9000000.0
2007-06-13 22:27:00,1.7705,1.77068,1.7705,1.77062,6000000.0
2007-06-13 22:28:00,1.77063,1.77063,1.77027,1.77046,8000000.0
2007-06-13 22:29:00,1.7705,1.7705,1.77022,1.77029,8000000.0
2007-06-13 22:30:00,1.77032,1.77039,1.77023,1.77036,7000000.0
2007-06-13 22:31:00,1.76983,1.77011,1.76983,1.76995,9000000.0
2007-06-13 22:32:00,1.77033,1.77033,1.76987,1.7699,8000000.0
2007-06-13 22:33:00,1.77016,1.77016,1.76979,1.77008,7000000.0
2007-06-13 22:34:00,1.77006,1.77031,1.77006,1.7703,7000000.0
2007-06-13 22:35:00,1.76987,1.77007,1.76968,1.77007,7000000.0
2007-06-13 22:36:00,1.77009,1.77013,1.76998,1.77001,10000000.0
2007-06-13 22:37:00,1.76992,1.77003,1.76984,1.76984,7000000.0
2007-06-13 22:38:00,1.76994,1.7701,1.76944,1.76944,8000000.0
2007-06-13 22:39:00,1.77,1.77,1.76983,1.76988,10000000.0
2007-06-13 22:40:00,1.76995,1.77011,1.76989,1.77011,7000000.0
2007-06-13 22:41:00,1.77007,1.77014,1.76998,1.77011,8000000.0
2007-06-13 22:42:00,1.77008,1.77008,1.76972,1.76972,8000000.0
2007-06-13 22:43:00,1.76967,1.76984,1.7695,1.7695,9000000.0
2007-06-13 22:44:00,1.76927,1.76944,1.76925,1.76926,11000000.0
2007-06-13 22:45:00,1.76934,1.76941,1.76924,1.76934,11000000.0
2007-06-13 22:46:00,1.7692,1.76943,1.7692,1.76943,8000000.0
2007-06-13 22:47:00,1.76965,1.76965,1.76946,1.76946,11000000.0
2007-06-13 22:48:00,1.76949,1.76991,1.76921,1.76991,8000000.0
2007-06-13 22:49:00,1.76988,1.76989,1.76973,1.76989,7000000.0
2007-06-13 22:50:00,1.76993,1.77,1.76983,1.77,7000000.0
2007-06-13 22:51:00,1.76954,1.76968,1.76953,1.76964,10000000.0
2007-06-13 22:52:00,1.76967,1.76984,1.76964,1.76975,8000000.0
2007-06-13 22:53:00,1.76965,1.76967,1.76929,1.76929,7000000.0
2007-06-13 22:54:00,1.76961,1.76966,1.76944,1.76944,8000000.0
2007-06-13 22:55:00,1.7699,1.76995,1.76956,1.76956,7000000.0
2007-06-13 22:56:00,1.76983,1.76983,1.76973,1.76982,7000000.0
2007-06-13 22:57:00,1.76976,1.76976,1.76944,1.76963,7000000.0
2007-06-13 22:58:00,1.76954,1.76965,1.76943,1.76943,7000000.0
2007-06-13 22:59:00,1.76932,1.76945,1.76926,1.76926,7000000.0
2007-06-13 23:00:00,1.76951,1.76951,1.76927,1.76927,8000000.0
2007-06-13 23:01:00,1.76922,1.76938,1.7692,1.76938,8000000.0
2007-06-13 23:02:00,1.76932,1.76951,1.76882,1.76882,8000000.0
2007-06-13 23:03:00,1.76864,1.76879,1.76863,1.76863,7000000.0
2007-06-13 23:04:00,1.76895,1.769,1.76879,1.769,8000000.0
2007-06-13 23:05:00,1.7691,1.7691,1.76893,1.76902,7000000.0
2007-06-13 23:06:00,1.76877,1.76917,1.76877,1.76898,9000000.0
2007-06-13 23:07:00,1.76921,1.76935,1.76913,1.76935,10000000.0
2007-06-13 23:08:00,1.76936,1.7696,1.76936,1.76947,7000000.0
2007-06-13 23:09:00,1.76956,1.76969,1.76953,1.7696,9000000.0
2007-06-13 23:10:00,1.76982,1.77006,1.7695,1.77006,11000000.0
2007-06-13 23:11:00,1.77023,1.77023,1.76999,1.77019,7000000.0
2007-06-13 23:12:00,1.77019,1.77042,1.77002,1.77042,7000000.0
2007-06-13 23:13:00,1.77054,1.77054,1.77023,1.77023,6000000.0
2007-06-13 23:14:00,1.77046,1.77082,1.77036,1.77082,8000000.0
2007-06-13 23:15:00,1.77094,1.77101,1.77075,1.77075,9000000.0
2007-06-13 23:16:00,1.7703,1.7706,1.77022,1.77052,11000000.0
2007-06-13 23:17:00,1.77045,1.77045,1.77031,1.77036,7000000.0
2007-06-13 23:18:00,1.7699,1.77041,1.7699,1.77041,8000000.0
2007-06-13 23:19:00,1.77031,1.77031,1.76998,1.76998,7000000.0
2007-06-13 23:20:00,1.76983,1.76988,1.76977,1.76982,9000000.0
2007-06-13 23:21:00,1.76981,1.76987,1.76976,1.76986,9000000.0
2007-06-13 23:22:00,1.76978,1.76991,1.76975,1.76989,11000000.0
2007-06-13 23:23:00,1.76942,1.76944,1.76937,1.76937,3000000.0
2007-06-13 23:24:00,1.76983,1.77003,1.76983,1.76992,7000000.0
2007-06-13 23:25:00,1.76994,1.77021,1.76994,1.77012,8000000.0
2007-06-13 23:26:00,1.77003,1.77045,1.77003,1.77045,8000000.0
2007-06-13 23:27:00,1.77057,1.77057,1.77018,1.77043,9000000.0
2007-06-13 23:28:00,1.77049,1.77119,1.77049,1.77119,10000000.0
2007-06-13 23:29:00,1.77119,1.77119,1.7708,1.77086,9000000.0
2007-06-13 23:30:00,1.77099,1.77106,1.77089,1.771,8000000.0
2007-06-13 23:31:00,1.77112,1.77117,1.77089,1.77096,7000000.0
2007-06-13 23:32:00,1.77105,1.7711,1.77102,1.77107,8000000.0
2007-06-13 23:33:00,1.77093,1.7715,1.77093,1.77138,7000000.0
2007-06-13 23:34:00,1.77147,1.7718,1.77147,1.7718,7000000.0
2007-06-13 23:35:00,1.77188,1.77188,1.7717,1.7717,9000000.0
2007-06-13 23:36:00,1.77156,1.77176,1.77141,1.77141,7000000.0
2007-06-13 23:37:00,1.77152,1.7717,1.77151,1.77151,9000000.0
2007-06-13 23:38:00,1.77122,1.7714,1.77122,1.77135,8000000.0
2007-06-13 23:39:00,1.77149,1.77158,1.7713,1.77154,10000000.0
2007-06-13 23:40:00,1.77174,1.77174,1.77153,1.77153,2000000.0
2007-06-13 23:41:00,1.77153,1.77161,1.77144,1.77146,8000000.0
2007-06-13 23:42:00,1.77155,1.77157,1.7714,1.77157,7000000.0
2007-06-13 23:43:00,1.77159,1.77165,1.77144,1.77165,7000000.0
2007-06-13 23:44:00,1.77156,1.77156,1.7714,1.7714,7000000.0
2007-06-13 23:45:00,1.77177,1.77188,1.77177,1.77188,7000000.0
2007-06-13 23:46:00,1.77183,1.772,1.77183,1.77193,8000000.0
2007-06-13 23:47:00,1.77178,1.77189,1.77128,1.77189,8000000.0
2007-06-13 23:48:00,1.77216,1.77234,1.77202,1.77216,7000000.0
2007-06-13 23:49:00,1.7725,1.77266,1.77241,1.77266,10000000.0
2007-06-13 23:50:00,1.77286,1.77335,1.77286,1.77335,6000000.0
2007-06-13 23:51:00,1.773,1.7732,1.773,1.7731,7000000.0
2007-06-13 23:52:00,1.77319,1.77319,1.77276,1.77312,11000000.0
2007-06-13 23:53:00,1.77257,1.77314,1.77257,1.77299,9000000.0
2007-06-13 23:54:00,1.77322,1.77337,1.77308,1.77337,6000000.0
2007-06-13 23:55:00,1.77296,1.77318,1.77296,1.773,8000000.0
2007-06-13 23:56:00,1.77309,1.77327,1.77302,1.77302,8000000.0
2007-06-13 23:57:00,1.77315,1.77324,1.77305,1.77305,8000000.0
2007-06-13 23:58:00,1.77312,1.77313,1.77288,1.77313,7000000.0
2007-06-13 23:59:00,1.77293,1.77314,1.77278,1.77314,6000000.0
2007-06-14 00:00:00,1.77287,1.77374,1.77287,1.77374,7000000.0
2007-06-14 00:01:00,1.77366,1.77368,1.77335,1.77337,8000000.0
2007-06-14 00:02:00,1.7734,1.77377,1.7734,1.77376,8000000.0
2007-06-14 00:03:00,1.77366,1.77366,1.77313,1.77319,7000000.0
2007-06-14 00:04:00,1.77388,1.77392,1.77369,1.77388,7000000.0
2007-06-14 00:05:00,1.77371,1.77371,1.77367,1.77367,2000000.0
2007-06-14 00:06:00,1.77357,1.77368,1.77353,1.77366,10000000.0
2007-06-14 00:07:00,1.77366,1.77366,1.7733,1.7733,8000000.0
2007-06-14 00:08:00,1.77299,1.77305,1.77251,1.77305,9000000.0
2007-06-14 00:09:00,1.77297,1.77331,1.77294,1.77331,8000000.0
2007-06-14 00:10:00,1.77322,1.77325,1.77305,1.77305,8000000.0
2007-06-14 00:11:00,1.77306,1.77324,1.77299,1.77324,6000000.0
2007-06-14 00:12:00,1.77311,1.77326,1.77291,1.77291,7000000.0
2007-06-14 00:13:00,1.77273,1.77277,1.77268,1.77272,7000000.0
2007-06-14 00:14:00,1.77267,1.77287,1.77265,1.77287,8000000.0
2007-06-14 00:15:00,1.77256,1.77273,1.77256,1.77273,8000000.0
2007-06-14 00:16:00,1.77261,1.77262,1.77242,1.77262,7000000.0
2007-06-14 00:17:00,1.77276,1.77287,1.77256,1.77256,10000000.0
2007-06-14 00:18:00,1.77271,1.77271,1.77247,1.77265,10000000.0
2007-06-14 00:19:00,1.77231,1.77264,1.77224,1.77264,7000000.0
2007-06-14 00:20:00,1.77245,1.7727,1.77245,1.7727,8000000.0
2007-06-14 00:21:00,1.7726,1.77274,1.77251,1.77274,7000000.0
2007-06-14 00:22:00,1.77248,1.77248,1.77235,1.77245,9000000.0
2007-06-14 00:23:00,1.77264,1.77269,1.77264,1.77269,2000000.0
2007-06-14 00:24:00,1.77297,1.773,1.77283,1.77283,10000000.0
2007-06-14 00:25:00,1.7724,1.7724,1.77212,1.77212,3000000.0
2007-06-14 00:26:00,1.77272,1.77272,1.77252,1.77265,7000000.0
2007-06-14 00:27:00,1.77247,1.77247,1.77205,1.77205,10000000.0
2007-06-14 00:28:00,1.77215,1.7722,1.77203,1.77203,9000000.0
2007-06-14 00:29:00,1.77186,1.77202,1.7718,1.77195,7000000.0
2007-06-14 00:30:00,1.77085,1.771,1.77072,1.77095,11000000.0
2007-06-14 00:31:00,1.77189,1.77189,1.77164,1.7718,10000000.0
2007-06-14 00:32:00,1.77177,1.77178,1.77154,1.77178,8000000.0
2007-06-14 00:33:00,1.77173,1.77173,1.7712,1.77143,10000000.0
2007-06-14 00:34:00,1.77137,1.77147,1.77128,1.77147,8000000.0
2007-06-14 00:35:00,1.77175,1.77175,1.76974,1.77157,8000000.0
2007-06-14 00:36:00,1.77142,1.77142,1.77113,1.77126,7000000.0
2007-06-14 00:37:00,1.77125,1.77152,1.77121,1.77152,7000000.0
2007-06-14 00:38:00,1.77144,1.77144,1.77095,1.77111,7000000.0
2007-06-14 00:39:00,1.77114,1.7713,1.77108,1.7713,7000000.0
2007-06-14 00:40:00,1.77092,1.77128,1.77092,1.77128,5000000.0
2007-06-14 00:41:00,1.77191,1.77235,1.77177,1.77177,10000000.0
2007-06-14 00:42:00,1.77204,1.77204,1.77126,1.77126,11000000.0
2007-06-14 00:43:00,1.77163,1.77163,1.77117,1.7715,7000000.0
2007-06-14 00:44:00,1.77055,1.77055,1.76928,1.76953,7000000.0
2007-06-14 00:45:00,1.77209,1.77745,1.77209,1.77709,11000000.0
2007-06-14 00:46:00,1.77663,1.77687,1.77662,1.77672,11000000.0
2007-06-14 00:47:00,1.77706,1.77783,1.77706,1.77783,7000000.0
2007-06-14 00:48:00,1.77794,1.77932,1.77794,1.77932,10000000.0
2007-06-14 00:49:00,1.77861,1.77861,1.77764,1.77764,7000000.0
2007-06-14 00:50:00,1.77767,1.77767,1.77724,1.77724,8000000.0
2007-06-14 00:51:00,1.77645,1.77645,1.77597,1.77611,9000000.0
2007-06-14 00:52:00,1.77619,1.77636,1.77619,1.77633,8000000.0
2007-06-14 00:53:00,1.77675,1.77727,1.77675,1.77727,8000000.0
2007-06-14 00:54:00,1.77727,1.77727,1.77666,1.77666,8000000.0
2007-06-14 00:55:00,1.77649,1.7765,1.77612,1.77636,7000000.0
2007-06-14 00:56:00,1.77634,1.77634,1.77544,1.77544,7000000.0
2007-06-14 00:57:00,1.77514,1.77534,1.77492,1.77534,6000000.0
2007-06-14 00:58:00,1.77535,1.77594,1.77535,1.77594,8000000.0
2007-06-14 00:59:00,1.77628,1.77647,1.77628,1.7763,8000000.0
2007-06-14 01:00:00,1.77617,1.77617,1.77601,1.77607,9000000.0
2007-06-14 01:01:00,1.77556,1.7757,1.77549,1.77566,9000000.0
2007-06-14 01:02:00,1.77573,1.77573,1.77544,1.77565,8000000.0
2007-06-14 01:03:00,1.77558,1.77573,1.77546,1.77565,5000000.0
2007-06-14 01:04:00,1.77571,1.77594,1.77564,1.77594,8000000.0
2007-06-14 01:05:00,1.7761,1.77642,1.7761,1.77631,8000000.0
2007-06-14 01:06:00,1.77639,1.77651,1.77639,1.77648,8000000.0
2007-06-14 01:07:00,1.7759,1.7759,1.77578,1.7759,10000000.0
2007-06-14 01:08:00,1.7764,1.77642,1.77619,1.77638,8000000.0
2007-06-14 01:09:00,1.77605,1.77605,1.77582,1.77586,7000000.0
2007-06-14 01:10:00,1.77642,1.77642,1.77622,1.77627,11000000.0
2007-06-14 01:11:00,1.77645,1.77661,1.77645,1.77661,8000000.0
2007-06-14 01:12:00,1.77642,1.77648,1.77634,1.77642,6000000.0
2007-06-14 01:13:00,1.77639,1.77664,1.77639,1.77654,7000000.0
2007-06-14 01:14:00,1.77655,1.77655,1.77627,1.77641,8000000.0
2007-06-14 01:15:00,1.77631,1.77657,1.77631,1.77652,10000000.0
2007-06-14 01:16:00,1.77669,1.77674,1.77662,1.77674,9000000.0
2007-06-14 01:17:00,1.7767,1.7768,1.77646,1.7768,7000000.0
2007-06-14 01:18:00,1.77686,1.77702,1.77678,1.77679,8000000.0
2007-06-14 01:19:00,1.77668,1.77693,1.77642,1.77642,7000000.0
2007-06-14 01:20:00,1.77648,1.7766,1.77648,1.77659,8000000.0
2007-06-14 01:21:00,1.77638,1.77638,1.77616,1.77626,7000000.0
2007-06-14 01:22:00,1.77638,1.77642,1.77628,1.77642,7000000.0
2007-06-14 01:23:00,1.77633,1.77644,1.776,1.776,7000000.0
2007-06-14 01:24:00,1.77632,1.77663,1.77622,1.77663,11000000.0
2007-06-14 01:25:00,1.77676,1.77676,1.77621,1.77621,7000000.0
2007-06-14 01:26:00,1.77615,1.77615,1.77575,1.77575,8000000.0
2007-06-14 01:27:00,1.77585,1.77599,1.77575,1.77575,8000000.0
2007-06-14 01:28:00,1.77561,1.77578,1.77558,1.7757,8000000.0
2007-06-14 01:29:00,1.77582,1.77582,1.77566,1.77572,5000000.0
2007-06-14 01:30:00,1.77574,1.77576,1.77495,1.77499,7000000.0
2007-06-14 01:31:00,1.77565,1.77569,1.77555,1.77563,10000000.0
2007-06-14 01:32:00,1.77558,1.77586,1.77558,1.77572,9000000.0
2007-06-14 01:33:00,1.77583,1.77628,1.77583,1.77628,8000000.0
2007-06-14 01:34:00,1.77616,1.77628,1.77613,1.77619,11000000.0
2007-06-14 01:35:00,1.77623,1.77623,1.77603,1.77603,11000000.0
2007-06-14 01:36:00,1.77612,1.77653,1.77612,1.77652,10000000.0
2007-06-14 01:37:00,1.77658,1.77663,1.7765,1.77663,8000000.0
2007-06-14 01:38:00,1.77677,1.77686,1.77675,1.77682,7000000.0
2007-06-14 01:39:00,1.77681,1.77694,1.77681,1.77686,6000000.0
2007-06-14 01:40:00,1.77684,1.77692,1.77655,1.77692,11000000.0
2007-06-14 01:41:00,1.77706,1.77706,1.77652,1.77652,7000000.0
2007-06-14 01:42:00,1.7767,1.77687,1.77608,1.77608,8000000.0
2007-06-14 01:43:00,1.77664,1.77666,1.77647,1.77651,8000000.0
2007-06-14 01:44:00,1.77648,1.77648,1.7763,1.77632,8000000.0
2007-06-14 01:45:00,1.77655,1.7767,1.77649,1.77649,9000000.0
2007-06-14 01:46:00,1.77652,1.77661,1.77652,1.77661,7000000.0
2007-06-14 01:47:00,1.77657,1.77657,1.77631,1.77631,8000000.0
2007-06-14 01:48:00,1.77577,1.77627,1.77577,1.77627,8000000.0
2007-06-14 01:49:00,1.7764,1.77678,1.7764,1.77665,9000000.0
2007-06-14 01:50:00,1.77663,1.77673,1.77633,1.77633,7000000.0
2007-06-14 01:51:00,1.7765,1.7767,1.7764,1.7767,8000000.0
2007-06-14 01:52:00,1.77672,1.77677,1.77661,1.77661,8000000.0
2007-06-14 01:53:00,1.77653,1.77685,1.77653,1.77685,10000000.0
2007-06-14 01:54:00,1.77688,1.7769,1.77675,1.77677,10000000.0
2007-06-14 01:55:00,1.77696,1.777,1.77677,1.77693,8000000.0
2007-06-14 01:56:00,1.77678,1.77678,1.77482,1.77662,10000000.0
2007-06-14 01:57:00,1.77679,1.77688,1.77675,1.77679,5000000.0
2007-06-14 01:58:00,1.77661,1.77681,1.7764,1.77662,8000000.0
2007-06-14 01:59:00,1.77687,1.77687,1.77671,1.77671,10000000.0
2007-06-14 02:00:00,1.77671,1.77683,1.77663,1.77663,7000000.0
2007-06-14 02:01:00,1.77657,1.77666,1.77657,1.77664,10000000.0
2007-06-14 02:02:00,1.77672,1.77689,1.77661,1.77661,13000000.0
2007-06-14 02:03:00,1.77668,1.77679,1.77666,1.77679,17000000.0
2007-06-14 02:04:00,1.77691,1.77692,1.77678,1.77687,6000000.0
2007-06-14 02:05:00,1.77683,1.77683,1.77674,1.77676,9000000.0
2007-06-14 02:06:00,1.77678,1.77682,1.77657,1.77657,7000000.0
2007-06-14 02:07:00,1.7765,1.77652,1.7759,1.7759,13000000.0
2007-06-14 02:08:00,1.7758,1.7758,1.77517,1.77524,16000000.0
2007-06-14 02:09:00,1.77548,1.77548,1.77527,1.77534,10000000.0
2007-06-14 02:10:00,1.77486,1.7751,1.77474,1.77507,8000000.0
2007-06-14 02:11:00,1.77531,1.77537,1.77524,1.77537,7000000.0
2007-06-14 02:12:00,1.77473,1.77526,1.77473,1.77483,14000000.0
2007-06-14 02:13:00,1.77562,1.77562,1.77547,1.77557,7000000.0
2007-06-14 02:14:00,1.77569,1.7757,1.77555,1.77555,7000000.0
2007-06-14 02:15:00,1.77535,1.77536,1.77528,1.77528,7000000.0
2007-06-14 02:16:00,1.7752,1.7753,1.77458,1.7753,8000000.0
2007-06-14 02:17:00,1.77544,1.77544,1.77528,1.77528,7000000.0
2007-06-14 02:18:00,1.77539,1.77539,1.77469,1.77486,11000000.0
2007-06-14 02:19:00,1.77555,1.77569,1.77555,1.77558,7000000.0
2007-06-14 02:20:00,1.77504,1.77584,1.77504,1.77584,12000000.0
2007-06-14 02:21:00,1.77584,1.77587,1.7757,1.7757,12000000.0
2007-06-14 02:22:00,1.77563,1.77563,1.77535,1.77548,7000000.0
2007-06-14 02:23:00,1.77542,1.77555,1.77534,1.77555,9000000.0
2007-06-14 02:24:00,1.77562,1.77562,1.77528,1.77532,8000000.0
2007-06-14 02:25:00,1.77525,1.77525,1.77513,1.77513,16000000.0
2007-06-14 02:26:00,1.77519,1.77535,1.77519,1.77535,20000000.0
2007-06-14 02:27:00,1.77532,1.77552,1.7753,1.77531,18000000.0
2007-06-14 02:28:00,1.77543,1.77543,1.77504,1.77504,7000000.0
2007-06-14 02:29:00,1.77491,1.77491,1.77471,1.77479,10000000.0
2007-06-14 02:30:00,1.77508,1.7752,1.77499,1.77519,10000000.0
2007-06-14 02:31:00,1.77511,1.77539,1.77511,1.77539,9000000.0
2007-06-14 02:32:00,1.7755,1.7755,1.77544,1.77546,15000000.0
2007-06-14 02:33:00,1.77491,1.77538,1.77465,1.77515,14000000.0
2007-06-14 02:34:00,1.77544,1.77557,1.77544,1.77557,6000000.0
2007-06-14 02:35:00,1.77575,1.77575,1.77481,1.77481,7000000.0
2007-06-14 02:36:00,1.77563,1.7759,1.77563,1.7759,8000000.0
2007-06-14 02:37:00,1.77593,1.77606,1.7759,1.77597,7000000.0
2007-06-14 02:38:00,1.77618,1.77619,1.77588,1.77588,7000000.0
2007-06-14 02:39:00,1.77555,1.77581,1.77555,1.77581,13000000.0
2007-06-14 02:40:00,1.77572,1.77577,1.7755,1.7755,11000000.0
2007-06-14 02:41:00,1.77515,1.77534,1.77472,1.77472,10000000.0
2007-06-14 02:42:00,1.77529,1.77562,1.77529,1.77548,11000000.0
2007-06-14 02:43:00,1.77542,1.77576,1.77542,1.77576,8000000.0
2007-06-14 02:44:00,1.77589,1.776,1.77578,1.776,10000000.0
2007-06-14 02:45:00,1.77604,1.77605,1.77592,1.77596,10000000.0
2007-06-14 02:46:00,1.77584,1.77595,1.7758,1.77584,8000000.0
2007-06-14 02:47:00,1.77551,1.77556,1.77549,1.77556,8000000.0
2007-06-14 02:48:00,1.77545,1.77552,1.77533,1.77551,11000000.0
2007-06-14 02:49:00,1.77561,1.77596,1.77561,1.77587,10000000.0
2007-06-14 02:50:00,1.77581,1.77587,1.77558,1.7757,8000000.0
2007-06-14 02:51:00,1.77564,1.77581,1.77564,1.77572,10000000.0
2007-06-14 02:52:00,1.77574,1.77586,1.77574,1.77586,5000000.0
2007-06-14 02:53:00,1.77585,1.77585,1.77555,1.77555,8000000.0
2007-06-14 02:54:00,1.77518,1.77538,1.77513,1.77538,7000000.0
2007-06-14 02:55:00,1.77547,1.77565,1.77538,1.77542,8000000.0
2007-06-14 02:56:00,1.77543,1.77574,1.77543,1.77556,7000000.0
2007-06-14 02:57:00,1.77533,1.77546,1.77523,1.77526,8000000.0
2007-06-14 02:58:00,1.77514,1.77538,1.77508,1.77536,12000000.0
2007-06-14 02:59:00,1.77538,1.77551,1.77527,1.77549,19000000.0
2007-06-14 03:00:00,1.77537,1.77537,1.77499,1.77499,7000000.0
2007-06-14 03:01:00,1.77482,1.77484,1.77471,1.77483,10000000.0
2007-06-14 03:02:00,1.77402,1.77482,1.77402,1.77482,8000000.0
2007-06-14 03:03:00,1.7747,1.77503,1.7747,1.77503,11000000.0
2007-06-14 03:04:00,1.77507,1.77518,1.7749,1.77518,7000000.0
2007-06-14 03:05:00,1.77528,1.77545,1.77523,1.77545,10000000.0
2007-06-14 03:06:00,1.77538,1.77538,1.77502,1.77503,11000000.0
2007-06-14 03:07:00,1.77491,1.77509,1.77474,1.77474,7000000.0
2007-06-14 03:08:00,1.77461,1.77469,1.77431,1.77469,8000000.0
2007-06-14 03:09:00,1.77421,1.77427,1.77414,1.77416,10000000.0
2007-06-14 03:10:00,1.77415,1.77428,1.77388,1.77388,10000000.0
2007-06-14 03:11:00,1.77424,1.77424,1.77367,1.77384,8000000.0
2007-06-14 03:12:00,1.77353,1.77353,1.77336,1.77349,7000000.0
2007-06-14 03:13:00,1.77345,1.77354,1.77334,1.77339,10000000.0
2007-06-14 03:14:00,1.77323,1.77341,1.77319,1.77319,7000000.0
2007-06-14 03:15:00,1.77333,1.77356,1.77283,1.77353,11000000.0
2007-06-14 03:16:00,1.77339,1.77348,1.77312,1.77312,7000000.0
2007-06-14 03:17:00,1.77305,1.77305,1.77282,1.77287,8000000.0
2007-06-14 03:18:00,1.77195,1.77297,1.77195,1.77293,8000000.0
2007-06-14 03:19:00,1.7731,1.77354,1.7731,1.77337,7000000.0
2007-06-14 03:20:00,1.77383,1.77395,1.77383,1.77395,7000000.0
2007-06-14 03:21:00,1.77391,1.77393,1.77355,1.77357,7000000.0
2007-06-14 03:22:00,1.77369,1.77374,1.77369,1.77374,2000000.0
2007-06-14 03:23:00,1.77371,1.77399,1.77371,1.77399,4000000.0
2007-06-14 03:24:00,1.7737,1.7737,1.77288,1.77288,7000000.0
2007-06-14 03:25:00,1.774,1.774,1.7738,1.7738,8000000.0
2007-06-14 03:26:00,1.7738,1.7738,1.7737,1.77378,8000000.0
2007-06-14 03:27:00,1.77363,1.77363,1.77326,1.77335,7000000.0
2007-06-14 03:28:00,1.77391,1.77403,1.77386,1.77403,7000000.0
2007-06-14 03:29:00,1.774,1.774,1.7738,1.7738,8000000.0
2007-06-14 03:30:00,1.77377,1.77386,1.77366,1.77366,8000000.0
2007-06-14 03:31:00,1.77333,1.77343,1.77301,1.77301,8000000.0
2007-06-14 03:32:00,1.77333,1.77352,1.77333,1.77352,10000000.0
2007-06-14 03:33:00,1.77383,1.77386,1.77363,1.77382,7000000.0
2007-06-14 03:34:00,1.77377,1.77402,1.77348,1.77348,11000000.0
2007-06-14 03:35:00,1.77341,1.77359,1.77341,1.77348,8000000.0
2007-06-14 03:36:00,1.77354,1.77354,1.77333,1.77354,7000000.0
2007-06-14 03:37:00,1.7734,1.77346,1.77338,1.77342,8000000.0
2007-06-14 03:38:00,1.77346,1.77346,1.77318,1.77322,3000000.0
2007-06-14 03:39:00,1.77314,1.7733,1.7731,1.7731,9000000.0
2007-06-14 03:40:00,1.77336,1.77355,1.77336,1.77353,11000000.0
2007-06-14 03:41:00,1.77348,1.77365,1.77348,1.77365,8000000.0
2007-06-14 03:42:00,1.77369,1.77369,1.77294,1.77294,7000000.0
2007-06-14 03:43:00,1.77316,1.77343,1.77316,1.77343,9000000.0
2007-06-14 03:44:00,1.7737,1.77381,1.77352,1.77352,5000000.0
2007-06-14 03:45:00,1.77347,1.77362,1.77347,1.77352,7000000.0
2007-06-14 03:46:00,1.77362,1.77362,1.77335,1.77357,8000000.0
2007-06-14 03:47:00,1.7737,1.77405,1.77357,1.77405,9000000.0
2007-06-14 03:48:00,1.77431,1.77431,1.7738,1.77383,11000000.0
2007-06-14 03:49:00,1.77353,1.77353,1.77333,1.77334,23000000.0
2007-06-14 03:50:00,1.77346,1.7736,1.77345,1.77348,9000000.0
2007-06-14 03:51:00,1.77322,1.77342,1.77322,1.77342,8000000.0
2007-06-14 03:52:00,1.77333,1.77333,1.77299,1.77303,9000000.0
2007-06-14 03:53:00,1.77287,1.77305,1.77287,1.77305,8000000.0
2007-06-14 03:54:00,1.77331,1.77343,1.7731,1.77343,9000000.0
2007-06-14 03:55:00,1.77315,1.77317,1.77311,1.77312,10000000.0
2007-06-14 03:56:00,1.77334,1.77334,1.77309,1.77312,11000000.0
2007-06-14 03:57:00,1.7729,1.77326,1.7729,1.77326,9000000.0
2007-06-14 03:58:00,1.77342,1.77342,1.77302,1.77302,8000000.0
2007-06-14 03:59:00,1.77295,1.77321,1.77295,1.77317,7000000.0
2007-06-14 04:00:00,1.77335,1.77341,1.77315,1.77341,18000000.0
2007-06-14 04:01:00,1.77248,1.77303,1.77226,1.77226,8000000.0
2007-06-14 04:02:00,1.77364,1.77369,1.77363,1.77369,6000000.0
2007-06-14 04:03:00,1.7736,1.7736,1.7736,1.7736,9000000.0
2007-06-14 04:04:00,1.77323,1.77323,1.7731,1.77312,9000000.0
2007-06-14 04:05:00,1.77333,1.77365,1.77322,1.77322,7000000.0
2007-06-14 04:06:00,1.77349,1.77349,1.77239,1.77239,10000000.0
2007-06-14 04:07:00,1.77299,1.77311,1.77292,1.77292,7000000.0
2007-06-14 04:08:00,1.77293,1.77326,1.77293,1.77326,4000000.0
2007-06-14 04:09:00,1.77313,1.77324,1.77305,1.77312,8000000.0
2007-06-14 04:10:00,1.7731,1.77333,1.7731,1.77333,8000000.0
2007-06-14 04:11:00,1.77331,1.77333,1.77326,1.77328,8000000.0
2007-06-14 04:12:00,1.77326,1.77348,1.77325,1.77348,7000000.0
2007-06-14 04:13:00,1.77336,1.77343,1.7732,1.77343,8000000.0
2007-06-14 04:14:00,1.77356,1.77356,1.77346,1.77352,4000000.0
2007-06-14 04:15:00,1.77338,1.77353,1.77338,1.77346,8000000.0
2007-06-14 04:16:00,1.77361,1.77369,1.77356,1.77369,7000000.0
2007-06-14 04:17:00,1.77358,1.77358,1.77337,1.77337,19000000.0
2007-06-14 04:18:00,1.77334,1.77345,1.77333,1.77337,8000000.0
2007-06-14 04:19:00,1.77307,1.77339,1.77297,1.77304,21000000.0
2007-06-14 04:20:00,1.77293,1.77329,1.77275,1.77329,11000000.0
2007-06-14 04:21:00,1.77339,1.77343,1.77309,1.77309,8000000.0
2007-06-14 04:22:00,1.77318,1.7733,1.77313,1.77317,8000000.0
2007-06-14 04:23:00,1.77354,1.77356,1.77319,1.77327,9000000.0
2007-06-14 04:24:00,1.77304,1.77304,1.77289,1.77304,12000000.0
2007-06-14 04:25:00,1.77336,1.77339,1.77336,1.77339,2000000.0
2007-06-14 04:26:00,1.77333,1.77333,1.77274,1.77274,7000000.0
2007-06-14 04:27:00,1.77228,1.7728,1.77228,1.7728,9000000.0
2007-06-14 04:28:00,1.77289,1.77301,1.77289,1.77296,14000000.0
2007-06-14 04:29:00,1.77303,1.77303,1.77264,1.77264,16000000.0
2007-06-14 04:30:00,1.7724,1.77274,1.7724,1.77254,25000000.0
2007-06-14 04:31:00,1.77271,1.77323,1.77271,1.77323,5000000.0
2007-06-14 04:32:00,1.77373,1.77375,1.77359,1.77375,8000000.0
2007-06-14 04:33:00,1.7739,1.7739,1.77381,1.77382,5000000.0
2007-06-14 04:34:00,1.77377,1.77377,1.77359,1.77369,10000000.0
2007-06-14 04:35:00,1.77354,1.77357,1.77331,1.77331,9000000.0
2007-06-14 04:36:00,1.77328,1.77346,1.77328,1.7734,7000000.0
2007-06-14 04:37:00,1.77333,1.77341,1.77327,1.77327,7000000.0
2007-06-14 04:38:00,1.77261,1.77338,1.77261,1.77338,4000000.0
2007-06-14 04:39:00,1.77361,1.77373,1.77341,1.77365,9000000.0
2007-06-14 04:40:00,1.77359,1.77359,1.77317,1.77353,9000000.0
2007-06-14 04:41:00,1.77353,1.77353,1.77347,1.77347,2000000.0
2007-06-14 04:42:00,1.77288,1.77332,1.77288,1.77332,7000000.0
2007-06-14 04:43:00,1.77358,1.77358,1.77349,1.77349,2000000.0
2007-06-14 04:44:00,1.77356,1.77356,1.77342,1.77343,8000000.0
2007-06-14 04:45:00,1.77341,1.77341,1.7732,1.7732,9000000.0
2007-06-14 04:46:00,1.77314,1.77327,1.77308,1.77312,7000000.0
2007-06-14 04:47:00,1.77278,1.77278,1.7725,1.77253,8000000.0
2007-06-14 04:48:00,1.77227,1.77297,1.77227,1.77297,8000000.0
2007-06-14 04:49:00,1.77272,1.77291,1.77263,1.77267,8000000.0
2007-06-14 04:50:00,1.77242,1.77246,1.77238,1.77246,7000000.0
2007-06-14 04:51:00,1.77261,1.77269,1.7726,1.77264,15000000.0
2007-06-14 04:52:00,1.77283,1.77293,1.77278,1.77278,8000000.0
2007-06-14 04:53:00,1.77262,1.77264,1.77261,1.77264,8000000.0
2007-06-14 04:54:00,1.7727,1.77328,1.7727,1.77328,11000000.0
2007-06-14 04:55:00,1.7731,1.7731,1.77258,1.77269,9000000.0
2007-06-14 04:56:00,1.77302,1.77325,1.77302,1.77325,12000000.0
2007-06-14 04:57:00,1.77369,1.77459,1.77369,1.77459,7000000.0
2007-06-14 04:58:00,1.7744,1.7744,1.77402,1.77423,9000000.0
2007-06-14 04:59:00,1.774,1.77423,1.774,1.77423,12000000.0
2007-06-14 05:00:00,1.77394,1.77406,1.7734,1.7734,9000000.0
2007-06-14 05:01:00,1.77351,1.77368,1.77331,1.77334,7000000.0
2007-06-14 05:02:00,1.77271,1.77392,1.77271,1.77392,7000000.0
2007-06-14 05:03:00,1.77401,1.77401,1.77384,1.77392,8000000.0
2007-06-14 05:04:00,1.77379,1.77394,1.77379,1.77385,8000000.0
2007-06-14 05:05:00,1.77378,1.77391,1.77345,1.77345,7000000.0
2007-06-14 05:06:00,1.77313,1.77333,1.77301,1.77301,8000000.0
2007-06-14 05:07:00,1.77265,1.77285,1.77252,1.77285,10000000.0
2007-06-14 05:08:00,1.77294,1.77307,1.77289,1.77307,7000000.0
2007-06-14 05:09:00,1.77296,1.77313,1.77296,1.77313,16000000.0
2007-06-14 05:10:00,1.77338,1.77341,1.77331,1.77341,12000000.0
2007-06-14 05:11:00,1.77323,1.77353,1.77322,1.77353,11000000.0
2007-06-14 05:12:00,1.77367,1.77404,1.77367,1.77404,16000000.0
2007-06-14 05:13:00,1.77398,1.77398,1.77352,1.7736,9000000.0
2007-06-14 05:14:00,1.77336,1.77336,1.77285,1.77285,12000000.0
2007-06-14 05:15:00,1.77307,1.77308,1.77263,1.77263,8000000.0
2007-06-14 05:16:00,1.77261,1.77314,1.77261,1.77294,11000000.0
2007-06-14 05:17:00,1.77257,1.77296,1.77257,1.77275,9000000.0
2007-06-14 05:18:00,1.77253,1.77286,1.77253,1.77265,16000000.0
2007-06-14 05:19:00,1.77226,1.77274,1.77222,1.77265,9000000.0
2007-06-14 05:20:00,1.77271,1.77292,1.77271,1.77275,11000000.0
2007-06-14 05:21:00,1.77304,1.77304,1.77277,1.77294,10000000.0
2007-06-14 05:22:00,1.77302,1.77319,1.77302,1.77319,28000000.0
2007-06-14 05:23:00,1.77315,1.77315,1.77275,1.77275,7000000.0
2007-06-14 05:24:00,1.77267,1.77292,1.77263,1.77292,8000000.0
2007-06-14 05:25:00,1.77287,1.77307,1.77273,1.77306,47000000.0
2007-06-14 05:26:00,1.77281,1.77287,1.77253,1.77254,38000000.0
2007-06-14 05:27:00,1.7726,1.77287,1.7725,1.77287,7000000.0
2007-06-14 05:28:00,1.77295,1.77295,1.77288,1.77293,22000000.0
2007-06-14 05:29:00,1.77303,1.77307,1.77288,1.77288,5000000.0
2007-06-14 05:30:00,1.77253,1.77253,1.77194,1.77194,7000000.0
2007-06-14 05:31:00,1.77222,1.77238,1.77222,1.77223,8000000.0
2007-06-14 05:32:00,1.77228,1.77255,1.77228,1.77242,10000000.0
2007-06-14 05:33:00,1.77241,1.77241,1.77214,1.77224,10000000.0
2007-06-14 05:34:00,1.77207,1.77217,1.77192,1.77217,8000000.0
2007-06-14 05:35:00,1.77195,1.77217,1.77193,1.772,10000000.0
2007-06-14 05:36:00,1.77212,1.77233,1.77212,1.77233,15000000.0
2007-06-14 05:37:00,1.77248,1.77248,1.77175,1.77175,8000000.0
2007-06-14 05:38:00,1.77233,1.77233,1.77219,1.77219,11000000.0
2007-06-14 05:39:00,1.77249,1.77249,1.77195,1.77229,7000000.0
2007-06-14 05:40:00,1.77234,1.77252,1.77233,1.77252,9000000.0
2007-06-14 05:41:00,1.77239,1.77241,1.77223,1.7723,9000000.0
2007-06-14 05:42:00,1.77232,1.7726,1.77232,1.77258,16000000.0
2007-06-14 05:43:00,1.7727,1.7727,1.77267,1.77267,2000000.0
2007-06-14 05:44:00,1.77257,1.77257,1.77225,1.77241,9000000.0
2007-06-14 05:45:00,1.77267,1.77302,1.77267,1.77302,13000000.0
2007-06-14 05:46:00,1.77305,1.77305,1.77293,1.77302,10000000.0
2007-06-14 05:47:00,1.7729,1.77296,1.77277,1.77296,15000000.0
2007-06-14 05:48:00,1.77311,1.77311,1.77297,1.77297,8000000.0
2007-06-14 05:49:00,1.77307,1.77335,1.77307,1.77335,4000000.0
2007-06-14 05:50:00,1.77334,1.77336,1.77323,1.77324,13000000.0
2007-06-14 05:51:00,1.7734,1.77351,1.77337,1.77351,6000000.0
2007-06-14 05:52:00,1.77341,1.77341,1.7733,1.77338,15000000.0
2007-06-14 05:53:00,1.77333,1.77333,1.77309,1.7732,8000000.0
2007-06-14 05:54:00,1.77331,1.77347,1.77331,1.77347,2000000.0
2007-06-14 05:55:00,1.77332,1.77367,1.77332,1.77367,11000000.0
2007-06-14 05:56:00,1.7736,1.7736,1.77326,1.77345,9000000.0
2007-06-14 05:57:00,1.77353,1.77354,1.77345,1.77352,11000000.0
2007-06-14 05:58:00,1.77366,1.77366,1.77342,1.77346,6000000.0
2007-06-14 05:59:00,1.77333,1.77344,1.7733,1.7734,12000000.0
2007-06-14 06:00:00,1.77318,1.77336,1.77318,1.77336,25000000.0
2007-06-14 06:01:00,1.77337,1.77337,1.77299,1.77328,10000000.0
2007-06-14 06:02:00,1.77305,1.77305,1.77268,1.77268,13000000.0
2007-06-14 06:03:00,1.77257,1.77288,1.77257,1.77274,6000000.0
2007-06-14 06:04:00,1.77323,1.77327,1.77277,1.77278,11000000.0
2007-06-14 06:05:00,1.7729,1.77342,1.7729,1.77342,9000000.0
2007-06-14 06:06:00,1.77323,1.77338,1.77311,1.77338,8000000.0
2007-06-14 06:07:00,1.77331,1.77331,1.77291,1.77306,7000000.0
2007-06-14 06:08:00,1.77313,1.77322,1.77299,1.77322,8000000.0
2007-06-14 06:09:00,1.7733,1.77332,1.77322,1.77323,10000000.0
2007-06-14 06:10:00,1.77302,1.77316,1.77301,1.77316,8000000.0
2007-06-14 06:11:00,1.77338,1.77343,1.77334,1.77343,7000000.0
2007-06-14 06:12:00,1.77327,1.77327,1.77244,1.77244,10000000.0
2007-06-14 06:13:00,1.77245,1.77256,1.77245,1.77253,15000000.0
2007-06-14 06:14:00,1.77273,1.77294,1.77273,1.77283,7000000.0
2007-06-14 06:15:00,1.77291,1.77295,1.7728,1.77295,18000000.0
2007-06-14 06:16:00,1.77295,1.77295,1.77283,1.77285,11000000.0
2007-06-14 06:17:00,1.77277,1.77279,1.77252,1.77252,7000000.0
2007-06-14 06:18:00,1.7723,1.77263,1.7723,1.77263,7000000.0
2007-06-14 06:19:00,1.7726,1.7726,1.7723,1.7723,12000000.0
2007-06-14 06:20:00,1.7721,1.77214,1.77196,1.77197,18000000.0
2007-06-14 06:21:00,1.77217,1.77244,1.77213,1.77237,26000000.0
2007-06-14 06:22:00,1.77246,1.77271,1.77246,1.77256,11000000.0
2007-06-14 06:23:00,1.77263,1.77275,1.77253,1.77259,11000000.0
2007-06-14 06:24:00,1.77253,1.77259,1.77247,1.77259,11000000.0
2007-06-14 06:25:00,1.77263,1.77268,1.77262,1.77263,10000000.0
2007-06-14 06:26:00,1.77281,1.77281,1.77257,1.77257,2000000.0
2007-06-14 06:27:00,1.77304,1.77304,1.7729,1.77293,8000000.0
2007-06-14 06:28:00,1.77266,1.77278,1.77265,1.77265,7000000.0
2007-06-14 06:29:00,1.7727,1.7727,1.77192,1.77244,9000000.0
2007-06-14 06:30:00,1.77272,1.77283,1.77268,1.77268,8000000.0
2007-06-14 06:31:00,1.77255,1.77255,1.77213,1.77213,20000000.0
2007-06-14 06:32:00,1.77206,1.77214,1.7719,1.77214,31000000.0
2007-06-14 06:33:00,1.77209,1.7723,1.77209,1.77227,5000000.0
2007-06-14 06:34:00,1.77211,1.77214,1.77204,1.77206,4000000.0
2007-06-14 06:35:00,1.77216,1.7725,1.77213,1.7725,11000000.0
2007-06-14 06:36:00,1.77254,1.77257,1.77222,1.77222,10000000.0
2007-06-14 06:37:00,1.77232,1.7724,1.77222,1.77239,7000000.0
2007-06-14 06:38:00,1.77215,1.77215,1.77192,1.77206,8000000.0
2007-06-14 06:39:00,1.77212,1.77212,1.77192,1.77192,12000000.0
2007-06-14 06:40:00,1.77198,1.77206,1.77193,1.77193,4000000.0
2007-06-14 06:41:00,1.77193,1.77201,1.77162,1.77162,7000000.0
2007-06-14 06:42:00,1.77156,1.77156,1.77106,1.77106,7000000.0
2007-06-14 06:43:00,1.77121,1.77137,1.77121,1.77123,9000000.0
2007-06-14 06:44:00,1.7703,1.77101,1.77028,1.77073,11000000.0
2007-06-14 06:45:00,1.77074,1.77102,1.77074,1.77096,8000000.0
2007-06-14 06:46:00,1.77112,1.77112,1.77093,1.77093,8000000.0
2007-06-14 06:47:00,1.7711,1.7711,1.76917,1.77092,10000000.0
2007-06-14 06:48:00,1.77089,1.77108,1.7708,1.7708,8000000.0
2007-06-14 06:49:00,1.77084,1.77115,1.77084,1.77113,8000000.0
2007-06-14 06:50:00,1.7712,1.7712,1.77102,1.77103,9000000.0
2007-06-14 06:51:00,1.77028,1.77104,1.77024,1.77051,11000000.0
2007-06-14 06:52:00,1.77117,1.77127,1.77056,1.77056,8000000.0
2007-06-14 06:53:00,1.77121,1.77121,1.77101,1.77101,8000000.0
2007-06-14 06:54:00,1.77098,1.77112,1.77094,1.77112,11000000.0
2007-06-14 06:55:00,1.77116,1.77116,1.77108,1.77114,6000000.0
2007-06-14 06:56:00,1.77112,1.7715,1.77112,1.7715,13000000.0
2007-06-14 06:57:00,1.77174,1.77191,1.77162,1.77162,5000000.0
2007-06-14 06:58:00,1.7718,1.77248,1.7718,1.77248,16000000.0
2007-06-14 06:59:00,1.7729,1.77301,1.77289,1.77294,11000000.0
2007-06-14 07:00:00,1.77249,1.7725,1.77236,1.7725,8000000.0
2007-06-14 07:01:00,1.77264,1.7728,1.77264,1.7728,14000000.0
2007-06-14 07:02:00,1.77253,1.77253,1.77231,1.77231,18000000.0
2007-06-14 07:03:00,1.7724,1.77266,1.7724,1.77266,8000000.0
2007-06-14 07:04:00,1.77262,1.77282,1.77252,1.77282,8000000.0
2007-06-14 07:05:00,1.77292,1.77292,1.77263,1.77263,10000000.0
2007-06-14 07:06:00,1.77303,1.77303,1.77288,1.77288,8000000.0
2007-06-14 07:07:00,1.77289,1.77301,1.77289,1.77299,15000000.0
2007-06-14 07:08:00,1.77302,1.77303,1.77284,1.77292,18000000.0
2007-06-14 07:09:00,1.77297,1.77308,1.77294,1.77308,7000000.0
2007-06-14 07:10:00,1.77371,1.77382,1.77363,1.77365,18000000.0
2007-06-14 07:11:00,1.77347,1.77362,1.77342,1.77362,11000000.0
2007-06-14 07:12:00,1.77301,1.77416,1.77301,1.77416,11000000.0
2007-06-14 07:13:00,1.7742,1.77429,1.77375,1.77375,9000000.0
2007-06-14 07:14:00,1.77384,1.7743,1.77384,1.77413,12000000.0
2007-06-14 07:15:00,1.7742,1.77433,1.7742,1.77424,7000000.0
2007-06-14 07:16:00,1.77404,1.77435,1.77404,1.77421,12000000.0
2007-06-14 07:17:00,1.77375,1.77466,1.77375,1.77442,15000000.0
2007-06-14 07:18:00,1.7743,1.77435,1.77422,1.77424,8000000.0
2007-06-14 07:19:00,1.77429,1.77431,1.77401,1.77416,8000000.0
2007-06-14 07:20:00,1.77371,1.77401,1.77359,1.77401,9000000.0
2007-06-14 07:21:00,1.77387,1.77387,1.77368,1.77372,10000000.0
2007-06-14 07:22:00,1.77397,1.77413,1.77397,1.77409,7000000.0
2007-06-14 07:23:00,1.77403,1.77403,1.77378,1.77396,11000000.0
2007-06-14 07:24:00,1.77393,1.77394,1.77379,1.77379,23000000.0
2007-06-14 07:25:00,1.77362,1.77369,1.77355,1.77355,28000000.0
2007-06-14 07:26:00,1.7735,1.77351,1.77335,1.77351,14000000.0
2007-06-14 07:27:00,1.77347,1.77352,1.7734,1.77346,20000000.0
2007-06-14 07:28:00,1.77342,1.77355,1.77328,1.77341,17000000.0
2007-06-14 07:29:00,1.7737,1.77384,1.77361,1.77376,27000000.0
2007-06-14 07:30:00,1.77368,1.77378,1.77363,1.77363,20000000.0
2007-06-14 07:31:00,1.77366,1.77366,1.77348,1.77348,7000000.0
2007-06-14 07:32:00,1.77354,1.77364,1.77346,1.77359,11000000.0
2007-06-14 07:33:00,1.7737,1.7737,1.77336,1.77336,22000000.0
2007-06-14 07:34:00,1.77354,1.7738,1.77354,1.77355,16000000.0
2007-06-14 07:35:00,1.77355,1.77387,1.77355,1.77362,15000000.0
2007-06-14 07:36:00,1.77381,1.77381,1.77359,1.77366,8000000.0
2007-06-14 07:37:00,1.77348,1.77348,1.77317,1.77324,12000000.0
2007-06-14 07:38:00,1.77318,1.77345,1.77317,1.77345,7000000.0
2007-06-14 07:39:00,1.77333,1.77336,1.77317,1.77325,14000000.0
2007-06-14 07:40:00,1.77328,1.77336,1.77315,1.77315,9000000.0
2007-06-14 07:41:00,1.77299,1.77321,1.77299,1.77308,24000000.0
2007-06-14 07:42:00,1.77258,1.77266,1.77205,1.77264,7000000.0
2007-06-14 07:43:00,1.77293,1.77293,1.77244,1.77244,22000000.0
2007-06-14 07:44:00,1.77253,1.77277,1.77253,1.77273,10000000.0
2007-06-14 07:45:00,1.77272,1.77277,1.77256,1.77258,15000000.0
2007-06-14 07:46:00,1.77273,1.77273,1.77244,1.77261,17000000.0
2007-06-14 07:47:00,1.77233,1.77233,1.77216,1.77218,15000000.0
2007-06-14 07:48:00,1.77247,1.77257,1.77234,1.77247,10000000.0
2007-06-14 07:49:00,1.77228,1.77238,1.77218,1.77235,8000000.0
2007-06-14 07:50:00,1.77208,1.77208,1.77183,1.772,17000000.0
2007-06-14 07:51:00,1.77193,1.77193,1.77167,1.7717,15000000.0
2007-06-14 07:52:00,1.77179,1.77218,1.77179,1.77218,29000000.0
2007-06-14 07:53:00,1.77201,1.77201,1.77186,1.7719,13000000.0
2007-06-14 07:54:00,1.77199,1.77206,1.77124,1.77151,23000000.0
2007-06-14 07:55:00,1.77182,1.77193,1.77173,1.77176,27000000.0
2007-06-14 07:56:00,1.77179,1.77181,1.7717,1.77179,18000000.0
2007-06-14 07:57:00,1.77187,1.77196,1.77174,1.77196,20000000.0
2007-06-14 07:58:00,1.77231,1.77231,1.77103,1.77165,13000000.0
2007-06-14 07:59:00,1.77207,1.77214,1.77202,1.77209,23000000.0
2007-06-14 08:00:00,1.7726,1.7726,1.77219,1.77219,31000000.0
2007-06-14 08:01:00,1.77209,1.7721,1.77196,1.7721,13000000.0
2007-06-14 08:02:00,1.77213,1.77216,1.77208,1.77214,12000000.0
2007-06-14 08:03:00,1.77221,1.77225,1.77217,1.77225,20000000.0
2007-06-14 08:04:00,1.77219,1.77219,1.77075,1.77075,30000000.0
2007-06-14 08:05:00,1.77231,1.77243,1.77231,1.77242,9000000.0
2007-06-14 08:06:00,1.77236,1.77236,1.77196,1.77196,21000000.0
2007-06-14 08:07:00,1.77192,1.77192,1.77156,1.77156,15000000.0
2007-06-14 08:08:00,1.77171,1.77174,1.76985,1.77171,7000000.0
2007-06-14 08:09:00,1.77205,1.7721,1.77202,1.77207,23000000.0
2007-06-14 08:10:00,1.77196,1.77205,1.77189,1.77189,27000000.0
2007-06-14 08:11:00,1.77183,1.77186,1.77167,1.77186,18000000.0
2007-06-14 08:12:00,1.77189,1.77206,1.77189,1.77206,22000000.0
2007-06-14 08:13:00,1.77195,1.77195,1.77153,1.7718,18000000.0
2007-06-14 08:14:00,1.77167,1.77194,1.77158,1.77194,33000000.0
2007-06-14 08:15:00,1.77196,1.77206,1.77193,1.77198,21000000.0
2007-06-14 08:16:00,1.77187,1.77192,1.77161,1.77161,21000000.0
2007-06-14 08:17:00,1.77166,1.77182,1.77163,1.77172,19000000.0
2007-06-14 08:18:00,1.77175,1.77175,1.77155,1.77166,17000000.0
2007-06-14 08:19:00,1.77178,1.77201,1.77161,1.77175,16000000.0
2007-06-14 08:20:00,1.77179,1.77195,1.7716,1.77195,13000000.0
2007-06-14 08:21:00,1.77185,1.77186,1.7717,1.77174,8000000.0
2007-06-14 08:22:00,1.77172,1.7718,1.77164,1.77168,26000000.0
2007-06-14 08:23:00,1.77167,1.77167,1.77146,1.77146,16000000.0
2007-06-14 08:24:00,1.77158,1.77178,1.77158,1.77175,28000000.0
2007-06-14 08:25:00,1.7719,1.7719,1.77138,1.77138,49000000.0
2007-06-14 08:26:00,1.77129,1.77139,1.77122,1.77133,14000000.0
2007-06-14 08:27:00,1.77135,1.7715,1.77128,1.77141,31000000.0
2007-06-14 08:28:00,1.77131,1.77132,1.77095,1.77095,28000000.0
2007-06-14 08:29:00,1.77102,1.77134,1.77095,1.77133,32000000.0
2007-06-14 08:30:00,1.77111,1.77126,1.77088,1.77126,28000000.0
2007-06-14 08:31:00,1.77117,1.77117,1.77095,1.77109,40000000.0
2007-06-14 08:32:00,1.77119,1.77138,1.77095,1.77112,51000000.0
2007-06-14 08:33:00,1.77119,1.77124,1.77103,1.77103,48000000.0
2007-06-14 08:34:00,1.77095,1.77129,1.77095,1.77121,49000000.0
2007-06-14 08:35:00,1.77145,1.77173,1.77126,1.77173,39000000.0
2007-06-14 08:36:00,1.77175,1.77175,1.77163,1.77163,12000000.0
2007-06-14 08:37:00,1.77147,1.77152,1.77129,1.77143,25000000.0
2007-06-14 08:38:00,1.77151,1.77167,1.77151,1.77154,21000000.0
2007-06-14 08:39:00,1.7715,1.77151,1.7714,1.7714,23000000.0
2007-06-14 08:40:00,1.77139,1.7716,1.77139,1.7715,36000000.0
2007-06-14 08:41:00,1.77153,1.77168,1.77153,1.77155,30000000.0
2007-06-14 08:42:00,1.7715,1.77173,1.7715,1.77173,17000000.0
2007-06-14 08:43:00,1.77184,1.77197,1.77177,1.77185,23000000.0
2007-06-14 08:44:00,1.77169,1.77169,1.77041,1.77121,17000000.0
2007-06-14 08:45:00,1.77169,1.77188,1.77167,1.77177,37000000.0
2007-06-14 08:46:00,1.77148,1.77167,1.77148,1.77153,23000000.0
2007-06-14 08:47:00,1.77159,1.77159,1.77141,1.77141,25000000.0
2007-06-14 08:48:00,1.77143,1.77175,1.77139,1.77175,36000000.0
2007-06-14 08:49:00,1.7718,1.7718,1.77153,1.7716,27000000.0
2007-06-14 08:50:00,1.77176,1.77186,1.77149,1.77186,56000000.0
2007-06-14 08:51:00,1.77202,1.77219,1.77202,1.77202,32000000.0
2007-06-14 08:52:00,1.7719,1.77207,1.7719,1.77201,39000000.0
2007-06-14 08:53:00,1.77182,1.77204,1.7716,1.77192,63000000.0
2007-06-14 08:54:00,1.77221,1.77221,1.77207,1.77217,42000000.0
2007-06-14 08:55:00,1.77246,1.77288,1.77246,1.77288,55000000.0
2007-06-14 08:56:00,1.77295,1.77305,1.77291,1.77294,21000000.0
2007-06-14 08:57:00,1.77298,1.77319,1.7729,1.77305,23000000.0
2007-06-14 08:58:00,1.77301,1.77311,1.77296,1.77301,18000000.0
2007-06-14 08:59:00,1.7727,1.7727,1.77258,1.7726,12000000.0
2007-06-14 09:00:00,1.77285,1.77285,1.77262,1.77278,26000000.0
2007-06-14 09:01:00,1.77291,1.77291,1.77277,1.77279,19000000.0
2007-06-14 09:02:00,1.77269,1.77269,1.77252,1.77258,15000000.0
2007-06-14 09:03:00,1.77256,1.77263,1.77241,1.77241,16000000.0
2007-06-14 09:04:00,1.77247,1.77259,1.77238,1.7725,22000000.0
2007-06-14 09:05:00,1.7726,1.7726,1.77151,1.77233,11000000.0
2007-06-14 09:06:00,1.77254,1.77268,1.77241,1.77254,31000000.0
2007-06-14 09:07:00,1.77247,1.77247,1.77229,1.77233,33000000.0
2007-06-14 09:08:00,1.77202,1.77202,1.77188,1.77188,17000000.0
2007-06-14 09:09:00,1.77141,1.77155,1.77141,1.77153,37000000.0
2007-06-14 09:10:00,1.77167,1.77193,1.77156,1.77183,31000000.0
2007-06-14 09:11:00,1.77226,1.77244,1.77226,1.77235,26000000.0
2007-06-14 09:12:00,1.77218,1.77223,1.77213,1.77213,41000000.0
2007-06-14 09:13:00,1.77206,1.77208,1.77184,1.77197,61000000.0
2007-06-14 09:14:00,1.77218,1.77218,1.77201,1.77209,57000000.0
2007-06-14 09:15:00,1.77183,1.77195,1.77183,1.77195,33000000.0
2007-06-14 09:16:00,1.77207,1.77216,1.77207,1.77216,39000000.0
2007-06-14 09:17:00,1.7719,1.7719,1.77152,1.77178,40000000.0
2007-06-14 09:18:00,1.77188,1.77225,1.77183,1.77225,68000000.0
2007-06-14 09:19:00,1.77223,1.7723,1.77205,1.77229,52000000.0
2007-06-14 09:20:00,1.77221,1.77233,1.77215,1.77222,37000000.0
2007-06-14 09:21:00,1.77211,1.77211,1.77179,1.77179,61000000.0
2007-06-14 09:22:00,1.77173,1.7719,1.77161,1.77161,63000000.0
2007-06-14 09:23:00,1.77164,1.77194,1.77164,1.77191,65000000.0
2007-06-14 09:24:00,1.77184,1.77195,1.77167,1.77191,47000000.0
2007-06-14 09:25:00,1.77202,1.77204,1.77181,1.77181,32000000.0
2007-06-14 09:26:00,1.77199,1.772,1.77185,1.77193,29000000.0
2007-06-14 09:27:00,1.7721,1.77224,1.77201,1.77221,55000000.0
2007-06-14 09:28:00,1.77216,1.77225,1.77207,1.77216,46000000.0
2007-06-14 09:29:00,1.77191,1.77195,1.77189,1.77195,32000000.0
2007-06-14 09:30:00,1.77203,1.77214,1.77203,1.77212,24000000.0
2007-06-14 09:31:00,1.77203,1.77203,1.77171,1.77171,18000000.0
2007-06-14 09:32:00,1.77172,1.77186,1.77172,1.77186,35000000.0
2007-06-14 09:33:00,1.77189,1.77203,1.77188,1.77188,43000000.0
2007-06-14 09:34:00,1.77212,1.77234,1.77195,1.77201,31000000.0
2007-06-14 09:35:00,1.77186,1.77186,1.77145,1.77145,47000000.0
2007-06-14 09:36:00,1.77153,1.77157,1.77118,1.77118,34000000.0
2007-06-14 09:37:00,1.77133,1.77149,1.77128,1.77149,49000000.0
2007-06-14 09:38:00,1.77147,1.77147,1.77135,1.77136,37000000.0
2007-06-14 09:39:00,1.77153,1.77165,1.77146,1.77159,61000000.0
2007-06-14 09:40:00,1.77155,1.77162,1.77139,1.77144,46000000.0
2007-06-14 09:41:00,1.77149,1.77164,1.77134,1.77134,33000000.0
2007-06-14 09:42:00,1.77143,1.77177,1.77143,1.77157,60000000.0
2007-06-14 09:43:00,1.77152,1.77167,1.77143,1.77153,66000000.0
2007-06-14 09:44:00,1.77151,1.77151,1.77116,1.77116,21000000.0
2007-06-14 09:45:00,1.77052,1.77052,1.77018,1.77027,22000000.0
2007-06-14 09:46:00,1.77018,1.77018,1.76989,1.77014,30000000.0
2007-06-14 09:47:00,1.77016,1.77034,1.77016,1.77029,24000000.0
2007-06-14 09:48:00,1.77016,1.77038,1.77016,1.77025,34000000.0
2007-06-14 09:49:00,1.77048,1.77068,1.77048,1.77061,26000000.0
2007-06-14 09:50:00,1.7707,1.77079,1.77063,1.77079,34000000.0
2007-06-14 09:51:00,1.77066,1.77077,1.77048,1.77064,56000000.0
2007-06-14 09:52:00,1.77063,1.77063,1.77027,1.77027,38000000.0
2007-06-14 09:53:00,1.77023,1.77047,1.77023,1.77047,32000000.0
2007-06-14 09:54:00,1.77051,1.77077,1.77051,1.77077,36000000.0
2007-06-14 09:55:00,1.77075,1.77075,1.77059,1.77061,38000000.0
2007-06-14 09:56:00,1.77056,1.77056,1.7702,1.7702,38000000.0
2007-06-14 09:57:00,1.77026,1.77048,1.77026,1.77047,30000000.0
2007-06-14 09:58:00,1.77056,1.77072,1.77054,1.77071,52000000.0
2007-06-14 09:59:00,1.77081,1.77097,1.7708,1.77097,32000000.0
2007-06-14 10:00:00,1.77104,1.77105,1.77091,1.77091,39000000.0
2007-06-14 10:01:00,1.77098,1.77109,1.77079,1.77079,44000000.0
2007-06-14 10:02:00,1.7706,1.77078,1.77052,1.7707,34000000.0
2007-06-14 10:03:00,1.77067,1.7708,1.77066,1.7707,47000000.0
2007-06-14 10:04:00,1.77034,1.77034,1.76936,1.7695,32000000.0
2007-06-14 10:05:00,1.7696,1.77001,1.7696,1.76992,32000000.0
2007-06-14 10:06:00,1.76985,1.77002,1.76985,1.77002,42000000.0
2007-06-14 10:07:00,1.76997,1.77018,1.76996,1.76998,51000000.0
2007-06-14 10:08:00,1.76977,1.76997,1.76974,1.76997,54000000.0
2007-06-14 10:09:00,1.77004,1.77021,1.77003,1.77006,53000000.0
2007-06-14 10:10:00,1.76989,1.76996,1.76969,1.76991,72000000.0
2007-06-14 10:11:00,1.76971,1.76996,1.7696,1.76992,61000000.0
2007-06-14 10:12:00,1.76991,1.7701,1.76987,1.77009,65000000.0
2007-06-14 10:13:00,1.77012,1.77012,1.76983,1.76983,56000000.0
2007-06-14 10:14:00,1.76986,1.76991,1.76982,1.76987,49000000.0
2007-06-14 10:15:00,1.76973,1.76973,1.76935,1.76947,46000000.0
2007-06-14 10:16:00,1.76937,1.76937,1.76907,1.76907,33000000.0
2007-06-14 10:17:00,1.76885,1.76908,1.76885,1.76906,37000000.0
2007-06-14 10:18:00,1.76939,1.76953,1.76928,1.76953,50000000.0
2007-06-14 10:19:00,1.7695,1.7695,1.76931,1.76949,59000000.0
2007-06-14 10:20:00,1.76952,1.76952,1.76933,1.76933,41000000.0
2007-06-14 10:21:00,1.7693,1.76948,1.76921,1.76921,44000000.0
2007-06-14 10:22:00,1.76917,1.76928,1.76914,1.76928,47000000.0
2007-06-14 10:23:00,1.76933,1.76947,1.76923,1.76923,58000000.0
2007-06-14 10:24:00,1.7691,1.7691,1.76891,1.76896,43000000.0
2007-06-14 10:25:00,1.76911,1.76938,1.76911,1.76937,60000000.0
2007-06-14 10:26:00,1.76942,1.76946,1.76932,1.76944,64000000.0
2007-06-14 10:27:00,1.76942,1.76943,1.76929,1.76929,54000000.0
2007-06-14 10:28:00,1.76926,1.76939,1.76904,1.76904,62000000.0
2007-06-14 10:29:00,1.76938,1.7696,1.76938,1.76958,61000000.0
2007-06-14 10:30:00,1.76965,1.76974,1.76954,1.76974,36000000.0
2007-06-14 10:31:00,1.7698,1.76981,1.76961,1.76964,39000000.0
2007-06-14 10:32:00,1.76987,1.76993,1.76976,1.76993,44000000.0
2007-06-14 10:33:00,1.77003,1.77015,1.77001,1.77011,18000000.0
2007-06-14 10:34:00,1.77014,1.77035,1.7701,1.77035,20000000.0
2007-06-14 10:35:00,1.77028,1.77039,1.77015,1.77023,23000000.0
2007-06-14 10:36:00,1.76993,1.77019,1.76993,1.77019,32000000.0
2007-06-14 10:37:00,1.77035,1.77083,1.77035,1.77083,30000000.0
2007-06-14 10:38:00,1.77105,1.77105,1.77091,1.77091,26000000.0
2007-06-14 10:39:00,1.77087,1.77093,1.77086,1.77086,29000000.0
2007-06-14 10:40:00,1.77085,1.77096,1.77071,1.77092,19000000.0
2007-06-14 10:41:00,1.77117,1.77131,1.77104,1.77111,29000000.0
2007-06-14 10:42:00,1.77109,1.77118,1.77106,1.77118,38000000.0
2007-06-14 10:43:00,1.77129,1.77132,1.77126,1.77131,27000000.0
2007-06-14 10:44:00,1.77126,1.77131,1.77105,1.77105,26000000.0
2007-06-14 10:45:00,1.77104,1.77142,1.77104,1.7714,27000000.0
2007-06-14 10:46:00,1.77141,1.77154,1.7713,1.7714,35000000.0
2007-06-14 10:47:00,1.77133,1.77197,1.77133,1.7718,23000000.0
2007-06-14 10:48:00,1.77166,1.77173,1.77161,1.77161,44000000.0
2007-06-14 10:49:00,1.77143,1.77143,1.77112,1.77112,36000000.0
2007-06-14 10:50:00,1.77123,1.77123,1.77105,1.77111,47000000.0
2007-06-14 10:51:00,1.7711,1.77138,1.77095,1.77115,45000000.0
2007-06-14 10:52:00,1.77136,1.77141,1.77123,1.77137,33000000.0
2007-06-14 10:53:00,1.77156,1.77196,1.77156,1.77194,46000000.0
2007-06-14 10:54:00,1.77203,1.77214,1.77203,1.77204,35000000.0
2007-06-14 10:55:00,1.77176,1.77204,1.77176,1.77178,37000000.0
2007-06-14 10:56:00,1.77193,1.77211,1.77177,1.77207,33000000.0
2007-06-14 10:57:00,1.77211,1.77214,1.77159,1.77179,33000000.0
2007-06-14 10:58:00,1.77163,1.77163,1.77151,1.77158,26000000.0
2007-06-14 10:59:00,1.77143,1.77149,1.77136,1.77136,47000000.0
2007-06-14 11:00:00,1.77169,1.7721,1.77169,1.7721,39000000.0
2007-06-14 11:01:00,1.77236,1.77259,1.77236,1.77252,45000000.0
2007-06-14 11:02:00,1.7726,1.7726,1.77214,1.77224,17000000.0
2007-06-14 11:03:00,1.77233,1.77233,1.77211,1.77215,37000000.0
2007-06-14 11:04:00,1.77202,1.77218,1.77182,1.77182,40000000.0
2007-06-14 11:05:00,1.77156,1.77192,1.77156,1.77192,18000000.0
2007-06-14 11:06:00,1.77211,1.77211,1.77195,1.77195,19000000.0
2007-06-14 11:07:00,1.77163,1.77176,1.77157,1.77157,30000000.0
2007-06-14 11:08:00,1.77101,1.77115,1.771,1.771,30000000.0
2007-06-14 11:09:00,1.77123,1.77142,1.77113,1.77123,45000000.0
2007-06-14 11:10:00,1.77121,1.77121,1.77096,1.77097,35000000.0
2007-06-14 11:11:00,1.77124,1.77148,1.77117,1.77148,46000000.0
2007-06-14 11:12:00,1.77172,1.77172,1.7713,1.7713,55000000.0
2007-06-14 11:13:00,1.77059,1.77059,1.77014,1.77018,59000000.0
2007-06-14 11:14:00,1.76998,1.76998,1.76961,1.76983,41000000.0
2007-06-14 11:15:00,1.76897,1.76905,1.76854,1.76881,34000000.0
2007-06-14 11:16:00,1.76855,1.76864,1.76831,1.76831,20000000.0
2007-06-14 11:17:00,1.76864,1.7689,1.76859,1.7689,57000000.0
2007-06-14 11:18:00,1.76884,1.76899,1.76864,1.76871,44000000.0
2007-06-14 11:19:00,1.76854,1.76881,1.76838,1.76857,63000000.0
2007-06-14 11:20:00,1.76827,1.76839,1.76824,1.76833,43000000.0
2007-06-14 11:21:00,1.7684,1.7686,1.76835,1.76844,34000000.0
2007-06-14 11:22:00,1.76845,1.76894,1.76845,1.76894,56000000.0
2007-06-14 11:23:00,1.76893,1.76893,1.76847,1.76872,43000000.0
2007-06-14 11:24:00,1.76873,1.76873,1.76841,1.76843,53000000.0
2007-06-14 11:25:00,1.76845,1.7688,1.76845,1.7688,29000000.0
2007-06-14 11:26:00,1.76885,1.76902,1.76884,1.76895,41000000.0
2007-06-14 11:27:00,1.76872,1.76892,1.76871,1.76884,34000000.0
2007-06-14 11:28:00,1.76912,1.76917,1.76894,1.7691,36000000.0
2007-06-14 11:29:00,1.76917,1.76918,1.76893,1.76902,43000000.0
2007-06-14 11:30:00,1.7686,1.76897,1.76777,1.76876,24000000.0
2007-06-14 11:31:00,1.76896,1.76896,1.76879,1.76886,34000000.0
2007-06-14 11:32:00,1.76897,1.76906,1.76893,1.76902,46000000.0
2007-06-14 11:33:00,1.76908,1.76919,1.76908,1.76916,41000000.0
2007-06-14 11:34:00,1.76913,1.76919,1.76912,1.76918,28000000.0
2007-06-14 11:35:00,1.76914,1.76916,1.76898,1.769,44000000.0
2007-06-14 11:36:00,1.76905,1.76916,1.76895,1.76907,48000000.0
2007-06-14 11:37:00,1.76878,1.76889,1.76867,1.76867,50000000.0
2007-06-14 11:38:00,1.76851,1.76887,1.76851,1.76877,37000000.0
2007-06-14 11:39:00,1.76884,1.76897,1.76884,1.76896,52000000.0
2007-06-14 11:40:00,1.76899,1.76912,1.76899,1.76909,27000000.0
2007-06-14 11:41:00,1.76902,1.76902,1.7687,1.76883,49000000.0
2007-06-14 11:42:00,1.76884,1.769,1.76884,1.76896,22000000.0
2007-06-14 11:43:00,1.76917,1.76926,1.76897,1.7692,45000000.0
2007-06-14 11:44:00,1.76921,1.76921,1.76904,1.76906,42000000.0
2007-06-14 11:45:00,1.76893,1.76912,1.76892,1.76912,41000000.0
2007-06-14 11:46:00,1.7693,1.76954,1.76928,1.76929,38000000.0
2007-06-14 11:47:00,1.76925,1.76938,1.76925,1.7693,22000000.0
2007-06-14 11:48:00,1.76917,1.76917,1.76891,1.76891,27000000.0
2007-06-14 11:49:00,1.76893,1.76916,1.76893,1.76904,41000000.0
2007-06-14 11:50:00,1.76907,1.7692,1.76897,1.76897,44000000.0
2007-06-14 11:51:00,1.7694,1.7694,1.76862,1.76862,37000000.0
2007-06-14 11:52:00,1.76918,1.76918,1.76885,1.76897,37000000.0
2007-06-14 11:53:00,1.76895,1.76915,1.76895,1.76904,33000000.0
2007-06-14 11:54:00,1.76906,1.76911,1.76898,1.76911,37000000.0
2007-06-14 11:55:00,1.76905,1.76905,1.76892,1.76903,38000000.0
2007-06-14 11:56:00,1.769,1.76906,1.76897,1.769,51000000.0
2007-06-14 11:57:00,1.76898,1.76898,1.76876,1.76887,29000000.0
2007-06-14 11:58:00,1.76887,1.76905,1.76887,1.76903,31000000.0
2007-06-14 11:59:00,1.76901,1.76903,1.76894,1.769,51000000.0
2007-06-14 12:00:00,1.76877,1.76894,1.76877,1.76877,23000000.0
2007-06-14 12:01:00,1.76879,1.76897,1.76868,1.76868,24000000.0
2007-06-14 12:02:00,1.7684,1.76874,1.7684,1.76867,34000000.0
2007-06-14 12:03:00,1.76882,1.7689,1.76882,1.76889,36000000.0
2007-06-14 12:04:00,1.76881,1.76884,1.76867,1.76883,33000000.0
2007-06-14 12:05:00,1.76883,1.76884,1.76873,1.76874,26000000.0
2007-06-14 12:06:00,1.7688,1.76887,1.76877,1.76887,15000000.0
2007-06-14 12:07:00,1.76883,1.76883,1.76863,1.76863,23000000.0
2007-06-14 12:08:00,1.76843,1.76843,1.76717,1.76831,37000000.0
2007-06-14 12:09:00,1.7682,1.76835,1.7682,1.76835,11000000.0
2007-06-14 12:10:00,1.76868,1.7689,1.76868,1.76882,25000000.0
2007-06-14 12:11:00,1.76872,1.76872,1.76838,1.76838,33000000.0
2007-06-14 12:12:00,1.76836,1.76852,1.76833,1.76852,31000000.0
2007-06-14 12:13:00,1.76852,1.76852,1.76819,1.7682,24000000.0
2007-06-14 12:14:00,1.7687,1.76901,1.7687,1.76888,36000000.0
2007-06-14 12:15:00,1.76917,1.76976,1.76904,1.76976,29000000.0
2007-06-14 12:16:00,1.76981,1.76981,1.76965,1.76972,30000000.0
2007-06-14 12:17:00,1.76974,1.76989,1.76956,1.76987,41000000.0
2007-06-14 12:18:00,1.77025,1.77048,1.77019,1.77027,43000000.0
2007-06-14 12:19:00,1.77028,1.77053,1.77027,1.77029,37000000.0
2007-06-14 12:20:00,1.76992,1.76998,1.76974,1.76983,40000000.0
2007-06-14 12:21:00,1.76991,1.77009,1.76986,1.77009,61000000.0
2007-06-14 12:22:00,1.77013,1.77013,1.76999,1.77012,24000000.0
2007-06-14 12:23:00,1.76999,1.77,1.7697,1.7697,23000000.0
2007-06-14 12:24:00,1.7698,1.76989,1.76956,1.76975,30000000.0
2007-06-14 12:25:00,1.76966,1.76969,1.76959,1.76966,22000000.0
2007-06-14 12:26:00,1.76965,1.76972,1.76965,1.76969,32000000.0
2007-06-14 12:27:00,1.76964,1.76964,1.76932,1.76933,25000000.0
2007-06-14 12:28:00,1.76898,1.76898,1.76793,1.76851,58000000.0
2007-06-14 12:29:00,1.7686,1.76922,1.76677,1.76745,71000000.0
2007-06-14 12:30:00,1.76927,1.76931,1.7674,1.76931,47000000.0
2007-06-14 12:31:00,1.76926,1.76926,1.76911,1.76915,55000000.0
2007-06-14 12:32:00,1.76913,1.76942,1.76913,1.76942,32000000.0
2007-06-14 12:33:00,1.76954,1.76954,1.76937,1.76937,40000000.0
2007-06-14 12:34:00,1.7694,1.76957,1.7694,1.76948,14000000.0
2007-06-14 12:35:00,1.76934,1.76955,1.76909,1.76909,8000000.0
2007-06-14 12:36:00,1.76893,1.76895,1.76842,1.76842,36000000.0
2007-06-14 12:37:00,1.76821,1.76835,1.76816,1.76816,22000000.0
2007-06-14 12:38:00,1.76791,1.76815,1.76791,1.76815,12000000.0
2007-06-14 12:39:00,1.76802,1.76808,1.76782,1.76782,20000000.0
2007-06-14 12:40:00,1.76795,1.76795,1.76738,1.76738,16000000.0
2007-06-14 12:41:00,1.76735,1.76871,1.76735,1.76871,10000000.0
2007-06-14 12:42:00,1.76881,1.76902,1.7687,1.7687,26000000.0
2007-06-14 12:43:00,1.76865,1.76868,1.76864,1.76864,9000000.0
2007-06-14 12:44:00,1.76842,1.76859,1.76842,1.76859,21000000.0
2007-06-14 12:45:00,1.76868,1.76885,1.76868,1.76885,30000000.0
2007-06-14 12:46:00,1.76896,1.76911,1.76892,1.76892,41000000.0
2007-06-14 12:47:00,1.76889,1.76901,1.76881,1.76899,26000000.0
2007-06-14 12:48:00,1.76901,1.76912,1.76886,1.76898,27000000.0
2007-06-14 12:49:00,1.7689,1.7689,1.7687,1.76878,36000000.0
2007-06-14 12:50:00,1.76869,1.76869,1.76804,1.76804,34000000.0
2007-06-14 12:51:00,1.76785,1.76792,1.76771,1.76771,25000000.0
2007-06-14 12:52:00,1.76764,1.76764,1.76749,1.76749,26000000.0
2007-06-14 12:53:00,1.76712,1.76724,1.76698,1.76724,16000000.0
2007-06-14 12:54:00,1.76732,1.76759,1.76732,1.76739,28000000.0
2007-06-14 12:55:00,1.76756,1.76765,1.76729,1.76752,29000000.0
2007-06-14 12:56:00,1.76784,1.76794,1.7678,1.76794,30000000.0
2007-06-14 12:57:00,1.76776,1.76803,1.76774,1.76794,26000000.0
2007-06-14 12:58:00,1.76782,1.76802,1.7678,1.76792,14000000.0
2007-06-14 12:59:00,1.76811,1.76816,1.76806,1.76808,32000000.0
2007-06-14 13:00:00,1.7679,1.76794,1.76785,1.76786,20000000.0
2007-06-14 13:01:00,1.76751,1.76793,1.76749,1.76762,31000000.0
2007-06-14 13:02:00,1.7681,1.7681,1.76785,1.76794,12000000.0
2007-06-14 13:03:00,1.76792,1.76792,1.76778,1.76781,21000000.0
2007-06-14 13:04:00,1.76649,1.76801,1.76649,1.76801,7000000.0
2007-06-14 13:05:00,1.76793,1.76793,1.76783,1.76784,17000000.0
2007-06-14 13:06:00,1.76779,1.76779,1.76749,1.76749,22000000.0
2007-06-14 13:07:00,1.76764,1.76792,1.76743,1.76792,17000000.0
2007-06-14 13:08:00,1.76803,1.76803,1.76768,1.76774,37000000.0
2007-06-14 13:09:00,1.76771,1.76779,1.76771,1.76775,33000000.0
2007-06-14 13:10:00,1.76798,1.76801,1.76779,1.76781,32000000.0
2007-06-14 13:11:00,1.76798,1.76837,1.76798,1.76837,21000000.0
2007-06-14 13:12:00,1.76824,1.76824,1.76796,1.76796,7000000.0
2007-06-14 13:13:00,1.76795,1.76826,1.76795,1.76802,11000000.0
2007-06-14 13:14:00,1.7682,1.76849,1.76814,1.76849,33000000.0
2007-06-14 13:15:00,1.76854,1.76863,1.76852,1.76855,25000000.0
2007-06-14 13:16:00,1.76817,1.76819,1.76811,1.76811,20000000.0
2007-06-14 13:17:00,1.76816,1.76846,1.76816,1.76846,19000000.0
2007-06-14 13:18:00,1.7685,1.76851,1.76845,1.76845,41000000.0
2007-06-14 13:19:00,1.7685,1.7687,1.76845,1.7687,36000000.0
2007-06-14 13:20:00,1.76876,1.76895,1.76869,1.7689,36000000.0
2007-06-14 13:21:00,1.76878,1.76891,1.76868,1.76891,54000000.0
2007-06-14 13:22:00,1.76887,1.76996,1.76887,1.76996,41000000.0
2007-06-14 13:23:00,1.76986,1.77003,1.76986,1.77003,11000000.0
2007-06-14 13:24:00,1.77012,1.77013,1.77006,1.77006,23000000.0
2007-06-14 13:25:00,1.76988,1.7701,1.76988,1.77001,25000000.0
2007-06-14 13:26:00,1.76988,1.76988,1.76959,1.76978,20000000.0
2007-06-14 13:27:00,1.76996,1.77015,1.76996,1.77004,32000000.0
2007-06-14 13:28:00,1.77015,1.77015,1.76997,1.76997,26000000.0
2007-06-14 13:29:00,1.77017,1.77017,1.76989,1.77006,25000000.0
2007-06-14 13:30:00,1.77031,1.77041,1.77004,1.77005,16000000.0
2007-06-14 13:31:00,1.76987,1.76988,1.76965,1.76972,21000000.0
2007-06-14 13:32:00,1.76995,1.77008,1.76983,1.76994,28000000.0
2007-06-14 13:33:00,1.76974,1.76979,1.76964,1.76974,18000000.0
2007-06-14 13:34:00,1.76968,1.76968,1.76945,1.76965,35000000.0
2007-06-14 13:35:00,1.76972,1.77005,1.76971,1.77005,10000000.0
2007-06-14 13:36:00,1.77004,1.77004,1.76985,1.76987,40000000.0
2007-06-14 13:37:00,1.76974,1.76978,1.76956,1.76976,22000000.0
2007-06-14 13:38:00,1.76981,1.76981,1.76963,1.7698,39000000.0
2007-06-14 13:39:00,1.76975,1.76976,1.76954,1.76955,32000000.0
2007-06-14 13:40:00,1.76976,1.76976,1.76837,1.76837,35000000.0
2007-06-14 13:41:00,1.76935,1.76964,1.7685,1.76954,27000000.0
2007-06-14 13:42:00,1.7697,1.7697,1.76941,1.76941,32000000.0
2007-06-14 13:43:00,1.7693,1.7693,1.76895,1.76905,26000000.0
2007-06-14 13:44:00,1.76902,1.76933,1.76901,1.76933,25000000.0
2007-06-14 13:45:00,1.76974,1.76978,1.76967,1.76977,21000000.0
2007-06-14 13:46:00,1.76986,1.77006,1.76983,1.77004,13000000.0
2007-06-14 13:47:00,1.77008,1.7701,1.76988,1.76988,22000000.0
2007-06-14 13:48:00,1.77002,1.77016,1.76994,1.77016,21000000.0
2007-06-14 13:49:00,1.7702,1.7702,1.76973,1.76973,24000000.0
2007-06-14 13:50:00,1.7697,1.77014,1.7697,1.76992,27000000.0
2007-06-14 13:51:00,1.76974,1.76988,1.76965,1.76987,27000000.0
2007-06-14 13:52:00,1.76967,1.76982,1.76964,1.76982,31000000.0
2007-06-14 13:53:00,1.76978,1.76982,1.76969,1.76982,31000000.0
2007-06-14 13:54:00,1.76978,1.76978,1.76962,1.76962,28000000.0
2007-06-14 13:55:00,1.76963,1.76979,1.76963,1.76976,33000000.0
2007-06-14 13:56:00,1.76993,1.77074,1.76993,1.77074,23000000.0
2007-06-14 13:57:00,1.77115,1.77116,1.77103,1.77103,19000000.0
2007-06-14 13:58:00,1.77101,1.77143,1.77101,1.77143,30000000.0
2007-06-14 13:59:00,1.77099,1.7712,1.7707,1.7707,39000000.0
2007-06-14 14:00:00,1.77096,1.77143,1.77096,1.77137,30000000.0
2007-06-14 14:01:00,1.77155,1.77169,1.7715,1.7715,16000000.0
2007-06-14 14:02:00,1.7717,1.7719,1.77168,1.7719,34000000.0
2007-06-14 14:03:00,1.77187,1.77238,1.77187,1.77232,24000000.0
2007-06-14 14:04:00,1.77238,1.77285,1.77238,1.77261,20000000.0
2007-06-14 14:05:00,1.77265,1.77296,1.77265,1.77296,31000000.0
2007-06-14 14:06:00,1.7729,1.77298,1.77249,1.77267,28000000.0
2007-06-14 14:07:00,1.77319,1.77344,1.77301,1.77301,32000000.0
2007-06-14 14:08:00,1.77283,1.77283,1.77245,1.77272,22000000.0
2007-06-14 14:09:00,1.77252,1.7731,1.77252,1.7731,15000000.0
2007-06-14 14:10:00,1.77315,1.77348,1.77315,1.7734,24000000.0
2007-06-14 14:11:00,1.77345,1.77395,1.77345,1.77373,22000000.0
2007-06-14 14:12:00,1.77365,1.77365,1.77333,1.77333,17000000.0
2007-06-14 14:13:00,1.77342,1.77368,1.77342,1.77362,19000000.0
2007-06-14 14:14:00,1.77376,1.77377,1.77352,1.77352,22000000.0
2007-06-14 14:15:00,1.7741,1.7743,1.77364,1.7743,26000000.0
2007-06-14 14:16:00,1.77455,1.77509,1.77455,1.77476,10000000.0
2007-06-14 14:17:00,1.77409,1.77409,1.77369,1.7738,8000000.0
2007-06-14 14:18:00,1.774,1.77427,1.774,1.77419,13000000.0
2007-06-14 14:19:00,1.77424,1.77442,1.77424,1.77442,29000000.0
2007-06-14 14:20:00,1.77397,1.77397,1.77359,1.77359,15000000.0
2007-06-14 14:21:00,1.77345,1.77356,1.77331,1.77331,18000000.0
2007-06-14 14:22:00,1.77343,1.77399,1.77311,1.77311,10000000.0
2007-06-14 14:23:00,1.77295,1.77311,1.77277,1.77277,24000000.0
2007-06-14 14:24:00,1.77273,1.77286,1.77258,1.7726,17000000.0
2007-06-14 14:25:00,1.77223,1.77264,1.77223,1.77226,31000000.0
2007-06-14 14:26:00,1.77246,1.77276,1.77246,1.77257,14000000.0
2007-06-14 14:27:00,1.77237,1.77256,1.77237,1.77256,14000000.0
2007-06-14 14:28:00,1.77261,1.77291,1.77261,1.77291,9000000.0
2007-06-14 14:29:00,1.77283,1.77297,1.77251,1.77251,7000000.0
2007-06-14 14:30:00,1.77251,1.77263,1.77245,1.77259,17000000.0
2007-06-14 14:31:00,1.77236,1.77251,1.77196,1.77251,21000000.0
2007-06-14 14:32:00,1.77309,1.77309,1.77221,1.77221,8000000.0
2007-06-14 14:33:00,1.77283,1.77342,1.77283,1.77341,10000000.0
2007-06-14 14:34:00,1.77317,1.77317,1.7727,1.7727,11000000.0
2007-06-14 14:35:00,1.77298,1.77304,1.77289,1.773,7000000.0
2007-06-14 14:36:00,1.77295,1.77295,1.77261,1.77261,8000000.0
2007-06-14 14:37:00,1.77241,1.77275,1.77236,1.77275,11000000.0
2007-06-14 14:38:00,1.77264,1.77264,1.77251,1.77259,7000000.0
2007-06-14 14:39:00,1.77245,1.77264,1.77232,1.77249,8000000.0
2007-06-14 14:40:00,1.77201,1.77201,1.7709,1.77143,8000000.0
2007-06-14 14:41:00,1.77067,1.77101,1.77055,1.77101,10000000.0
2007-06-14 14:42:00,1.77115,1.77154,1.77115,1.77145,9000000.0
2007-06-14 14:43:00,1.77133,1.77159,1.771,1.771,8000000.0
2007-06-14 14:44:00,1.77093,1.77095,1.77075,1.77095,8000000.0
2007-06-14 14:45:00,1.77117,1.77117,1.77077,1.77087,7000000.0
2007-06-14 14:46:00,1.77122,1.77128,1.77111,1.77111,9000000.0
2007-06-14 14:47:00,1.7711,1.77135,1.77109,1.77123,8000000.0
2007-06-14 14:48:00,1.77103,1.77143,1.77103,1.77137,8000000.0
2007-06-14 14:49:00,1.77147,1.77156,1.77116,1.77156,9000000.0
2007-06-14 14:50:00,1.7712,1.77153,1.7712,1.77149,7000000.0
2007-06-14 14:51:00,1.77145,1.77147,1.77128,1.7713,10000000.0
2007-06-14 14:52:00,1.77125,1.77147,1.77125,1.77141,7000000.0
2007-06-14 14:53:00,1.77157,1.77178,1.77154,1.77178,7000000.0
2007-06-14 14:54:00,1.77161,1.77161,1.77121,1.77139,8000000.0
2007-06-14 14:55:00,1.77126,1.77126,1.77112,1.77112,7000000.0
2007-06-14 14:56:00,1.77139,1.77149,1.77133,1.77137,8000000.0
2007-06-14 14:57:00,1.77105,1.77105,1.77082,1.77098,7000000.0
2007-06-14 14:58:00,1.77064,1.77071,1.77032,1.77061,8000000.0
2007-06-14 14:59:00,1.77139,1.77229,1.77139,1.77229,8000000.0
2007-06-14 15:00:00,1.77216,1.77255,1.77199,1.77255,7000000.0
2007-06-14 15:01:00,1.77329,1.77347,1.77296,1.77296,8000000.0
2007-06-14 15:02:00,1.77283,1.77283,1.77252,1.77261,7000000.0
2007-06-14 15:03:00,1.77265,1.77268,1.77249,1.77268,7000000.0
2007-06-14 15:04:00,1.77289,1.77291,1.77255,1.77262,8000000.0
2007-06-14 15:05:00,1.77226,1.77242,1.77214,1.77242,7000000.0
2007-06-14 15:06:00,1.77227,1.77227,1.77169,1.77169,8000000.0
2007-06-14 15:07:00,1.77174,1.77201,1.77156,1.77201,11000000.0
2007-06-14 15:08:00,1.77185,1.77186,1.77148,1.77167,8000000.0
2007-06-14 15:09:00,1.77158,1.77176,1.77158,1.77172,7000000.0
2007-06-14 15:10:00,1.77164,1.77186,1.77156,1.77158,7000000.0
2007-06-14 15:11:00,1.77163,1.77216,1.77163,1.77165,11000000.0
2007-06-14 15:12:00,1.77212,1.77237,1.77212,1.77235,10000000.0
2007-06-14 15:13:00,1.7724,1.77246,1.77227,1.77227,9000000.0
2007-06-14 15:14:00,1.77218,1.77228,1.77184,1.77214,10000000.0
2007-06-14 15:15:00,1.77216,1.77235,1.77216,1.77226,8000000.0
2007-06-14 15:16:00,1.77198,1.77226,1.77198,1.77199,9000000.0
2007-06-14 15:17:00,1.77248,1.77256,1.77237,1.77239,9000000.0
2007-06-14 15:18:00,1.77233,1.77248,1.77233,1.77245,8000000.0
2007-06-14 15:19:00,1.77243,1.77253,1.77234,1.77245,7000000.0
2007-06-14 15:20:00,1.77235,1.77237,1.7722,1.7723,9000000.0
2007-06-14 15:21:00,1.77244,1.7726,1.77226,1.77244,8000000.0
2007-06-14 15:22:00,1.77258,1.77282,1.77258,1.77262,9000000.0
2007-06-14 15:23:00,1.77271,1.77294,1.77262,1.77294,8000000.0
2007-06-14 15:24:00,1.77292,1.77306,1.77292,1.77294,8000000.0
2007-06-14 15:25:00,1.77303,1.77303,1.77267,1.77267,7000000.0
2007-06-14 15:26:00,1.77289,1.77308,1.77289,1.77298,7000000.0
2007-06-14 15:27:00,1.77293,1.77313,1.77293,1.77303,7000000.0
2007-06-14 15:28:00,1.77289,1.77291,1.77272,1.77291,11000000.0
2007-06-14 15:29:00,1.77315,1.77315,1.77291,1.77302,7000000.0
2007-06-14 15:30:00,1.77294,1.77327,1.77291,1.77327,9000000.0
2007-06-14 15:31:00,1.77337,1.77339,1.77312,1.77339,9000000.0
2007-06-14 15:32:00,1.77323,1.77323,1.7728,1.77301,10000000.0
2007-06-14 15:33:00,1.77315,1.77326,1.77315,1.77326,8000000.0
2007-06-14 15:34:00,1.77347,1.77352,1.77332,1.77352,9000000.0
2007-06-14 15:35:00,1.77335,1.77353,1.7733,1.77353,7000000.0
2007-06-14 15:36:00,1.77326,1.77358,1.77326,1.77336,7000000.0
2007-06-14 15:37:00,1.77342,1.77354,1.77329,1.77329,8000000.0
2007-06-14 15:38:00,1.77182,1.77377,1.77182,1.77348,7000000.0
2007-06-14 15:39:00,1.7736,1.77383,1.77354,1.77383,10000000.0
2007-06-14 15:40:00,1.77386,1.77387,1.77362,1.77381,9000000.0
2007-06-14 15:41:00,1.7739,1.7739,1.77367,1.77381,11000000.0
2007-06-14 15:42:00,1.77395,1.77404,1.77381,1.77387,8000000.0
2007-06-14 15:43:00,1.77346,1.77346,1.77219,1.77231,8000000.0
2007-06-14 15:44:00,1.77242,1.77266,1.77235,1.77255,8000000.0
2007-06-14 15:45:00,1.77242,1.77269,1.77242,1.7725,8000000.0
2007-06-14 15:46:00,1.77256,1.77286,1.77246,1.77246,10000000.0
2007-06-14 15:47:00,1.77226,1.77236,1.77213,1.77236,7000000.0
2007-06-14 15:48:00,1.77231,1.77231,1.772,1.7721,7000000.0
2007-06-14 15:49:00,1.77215,1.77235,1.77215,1.77235,8000000.0
2007-06-14 15:50:00,1.77239,1.77261,1.77223,1.77261,8000000.0
2007-06-14 15:51:00,1.77257,1.77269,1.77253,1.77266,9000000.0
2007-06-14 15:52:00,1.77284,1.77308,1.77283,1.77283,7000000.0
2007-06-14 15:53:00,1.77285,1.77323,1.77285,1.77323,7000000.0
2007-06-14 15:54:00,1.7734,1.77342,1.77326,1.77332,11000000.0
2007-06-14 15:55:00,1.77372,1.77515,1.77372,1.77515,9000000.0
2007-06-14 15:56:00,1.77482,1.77483,1.77444,1.77444,7000000.0
2007-06-14 15:57:00,1.77427,1.77446,1.77389,1.77438,10000000.0
2007-06-14 15:58:00,1.7746,1.77516,1.7746,1.77516,10000000.0
2007-06-14 15:59:00,1.77482,1.77482,1.77458,1.7747,7000000.0
2007-06-14 16:00:00,1.77467,1.77467,1.77436,1.77444,7000000.0
2007-06-14 16:01:00,1.77426,1.77426,1.77409,1.7741,9000000.0
2007-06-14 16:02:00,1.77414,1.77472,1.77411,1.77472,8000000.0
2007-06-14 16:03:00,1.7747,1.7747,1.77384,1.77384,11000000.0
2007-06-14 16:04:00,1.77405,1.77405,1.7735,1.7735,8000000.0
2007-06-14 16:05:00,1.77379,1.77427,1.77379,1.77395,9000000.0
2007-06-14 16:06:00,1.77385,1.77385,1.7735,1.77384,10000000.0
2007-06-14 16:07:00,1.77382,1.77382,1.77359,1.77362,10000000.0
2007-06-14 16:08:00,1.77377,1.77377,1.77291,1.77337,8000000.0
2007-06-14 16:09:00,1.7732,1.77332,1.7731,1.77332,7000000.0
2007-06-14 16:10:00,1.77337,1.77338,1.77315,1.77315,7000000.0
2007-06-14 16:11:00,1.77325,1.77325,1.77306,1.77319,10000000.0
2007-06-14 16:12:00,1.77346,1.77356,1.77338,1.77339,9000000.0
2007-06-14 16:13:00,1.77326,1.77353,1.77318,1.77352,7000000.0
2007-06-14 16:14:00,1.77351,1.77351,1.77323,1.77323,11000000.0
2007-06-14 16:15:00,1.77339,1.77355,1.77339,1.77355,7000000.0
2007-06-14 16:16:00,1.77345,1.7737,1.77342,1.77365,7000000.0
2007-06-14 16:17:00,1.774,1.7741,1.77391,1.77391,11000000.0
2007-06-14 16:18:00,1.77392,1.7742,1.77392,1.77409,11000000.0
2007-06-14 16:19:00,1.7739,1.7739,1.77359,1.77359,11000000.0
2007-06-14 16:20:00,1.77358,1.77359,1.77339,1.77339,9000000.0
2007-06-14 16:21:00,1.7736,1.77383,1.7736,1.77365,9000000.0
2007-06-14 16:22:00,1.77328,1.77341,1.77287,1.77287,8000000.0
2007-06-14 16:23:00,1.77305,1.77337,1.77305,1.77337,8000000.0
2007-06-14 16:24:00,1.77349,1.77352,1.77339,1.77342,10000000.0
2007-06-14 16:25:00,1.77346,1.77349,1.77335,1.7734,7000000.0
2007-06-14 16:26:00,1.77347,1.77347,1.77325,1.77346,7000000.0
2007-06-14 16:27:00,1.77346,1.77346,1.77317,1.77325,11000000.0
2007-06-14 16:28:00,1.77323,1.77334,1.77316,1.77325,11000000.0
2007-06-14 16:29:00,1.7733,1.77339,1.77319,1.77339,7000000.0
2007-06-14 16:30:00,1.77353,1.77366,1.77338,1.77366,8000000.0
2007-06-14 16:31:00,1.77365,1.77365,1.77351,1.77362,7000000.0
2007-06-14 16:32:00,1.77354,1.77379,1.77327,1.77379,8000000.0
2007-06-14 16:33:00,1.77358,1.7738,1.77358,1.77376,11000000.0
2007-06-14 16:34:00,1.77389,1.77398,1.77379,1.77379,8000000.0
2007-06-14 16:35:00,1.77373,1.77391,1.77369,1.77391,7000000.0
2007-06-14 16:36:00,1.77399,1.77414,1.77388,1.77414,8000000.0
2007-06-14 16:37:00,1.77424,1.77451,1.77424,1.77428,8000000.0
2007-06-14 16:38:00,1.77405,1.7741,1.77379,1.77386,7000000.0
2007-06-14 16:39:00,1.77389,1.77411,1.77389,1.77403,8000000.0
2007-06-14 16:40:00,1.77431,1.77436,1.77419,1.77435,11000000.0
2007-06-14 16:41:00,1.77423,1.77438,1.77404,1.77416,10000000.0
2007-06-14 16:42:00,1.77418,1.77425,1.77382,1.77382,7000000.0
2007-06-14 16:43:00,1.77374,1.77377,1.77357,1.77357,7000000.0
2007-06-14 16:44:00,1.7734,1.7734,1.77309,1.77309,7000000.0
2007-06-14 16:45:00,1.77263,1.77278,1.77261,1.77263,11000000.0
2007-06-14 16:46:00,1.77221,1.77225,1.77189,1.77225,11000000.0
2007-06-14 16:47:00,1.77219,1.77233,1.77217,1.77233,7000000.0
2007-06-14 16:48:00,1.77258,1.77284,1.77258,1.77264,10000000.0
2007-06-14 16:49:00,1.77261,1.77294,1.77244,1.77294,8000000.0
2007-06-14 16:50:00,1.77308,1.77309,1.77295,1.77295,8000000.0
2007-06-14 16:51:00,1.77252,1.77281,1.77252,1.7728,9000000.0
2007-06-14 16:52:00,1.77263,1.77271,1.77252,1.77271,7000000.0
2007-06-14 16:53:00,1.77262,1.77266,1.77239,1.77262,8000000.0
2007-06-14 16:54:00,1.77264,1.77269,1.77241,1.77269,7000000.0
2007-06-14 16:55:00,1.77264,1.77279,1.77264,1.77275,11000000.0
2007-06-14 16:56:00,1.77249,1.77249,1.77226,1.77226,11000000.0
2007-06-14 16:57:00,1.77256,1.77264,1.77223,1.77228,7000000.0
2007-06-14 16:58:00,1.77199,1.77237,1.77196,1.77237,8000000.0
2007-06-14 16:59:00,1.7715,1.77306,1.7715,1.77223,7000000.0
2007-06-14 17:00:00,1.77202,1.77202,1.77163,1.77163,11000000.0
2007-06-14 17:01:00,1.77186,1.7719,1.7718,1.77185,7000000.0
2007-06-14 17:02:00,1.77227,1.77228,1.77206,1.77212,8000000.0
2007-06-14 17:03:00,1.77204,1.77214,1.77014,1.77183,7000000.0
2007-06-14 17:04:00,1.77199,1.77218,1.77199,1.77215,7000000.0
2007-06-14 17:05:00,1.77211,1.77226,1.77205,1.77205,10000000.0
2007-06-14 17:06:00,1.77185,1.77206,1.77185,1.77202,9000000.0
2007-06-14 17:07:00,1.77205,1.77205,1.77168,1.77173,8000000.0
2007-06-14 17:08:00,1.77183,1.77191,1.77162,1.77191,9000000.0
2007-06-14 17:09:00,1.77196,1.77216,1.77189,1.77198,8000000.0
2007-06-14 17:10:00,1.77191,1.77198,1.7717,1.77198,9000000.0
2007-06-14 17:11:00,1.7719,1.77208,1.7719,1.77208,8000000.0
2007-06-14 17:12:00,1.77187,1.77205,1.77182,1.77187,7000000.0
2007-06-14 17:13:00,1.77164,1.77179,1.77163,1.77163,8000000.0
2007-06-14 17:14:00,1.77184,1.77242,1.77184,1.77242,8000000.0
2007-06-14 17:15:00,1.77229,1.77244,1.77223,1.7724,7000000.0
2007-06-14 17:16:00,1.77239,1.77239,1.77204,1.77222,10000000.0
2007-06-14 17:17:00,1.7722,1.77222,1.77207,1.77218,7000000.0
2007-06-14 17:18:00,1.77204,1.77218,1.77204,1.77205,9000000.0
2007-06-14 17:19:00,1.7721,1.77213,1.77195,1.77197,7000000.0
2007-06-14 17:20:00,1.77198,1.77202,1.77184,1.77192,8000000.0
2007-06-14 17:21:00,1.77165,1.77165,1.77141,1.77158,10000000.0
2007-06-14 17:22:00,1.77162,1.77183,1.77162,1.77176,8000000.0
2007-06-14 17:23:00,1.77192,1.77197,1.77174,1.77176,8000000.0
2007-06-14 17:24:00,1.77182,1.77206,1.77182,1.77206,7000000.0
2007-06-14 17:25:00,1.77221,1.77229,1.77194,1.77229,7000000.0
2007-06-14 17:26:00,1.7725,1.77259,1.77239,1.77239,7000000.0
2007-06-14 17:27:00,1.77263,1.77266,1.77239,1.77255,9000000.0
2007-06-14 17:28:00,1.77251,1.77257,1.7723,1.77246,7000000.0
2007-06-14 17:29:00,1.77248,1.77262,1.77246,1.77246,8000000.0
2007-06-14 17:30:00,1.77261,1.77282,1.77254,1.77255,8000000.0
2007-06-14 17:31:00,1.77243,1.77258,1.77239,1.77249,9000000.0
2007-06-14 17:32:00,1.77261,1.77265,1.77239,1.77263,8000000.0
2007-06-14 17:33:00,1.77257,1.77258,1.77244,1.77244,11000000.0
2007-06-14 17:34:00,1.77233,1.77264,1.77233,1.77261,9000000.0
2007-06-14 17:35:00,1.7727,1.77273,1.77256,1.7726,7000000.0
2007-06-14 17:36:00,1.77257,1.77273,1.77233,1.77233,7000000.0
2007-06-14 17:37:00,1.77268,1.77278,1.77259,1.77278,7000000.0
2007-06-14 17:38:00,1.77313,1.77324,1.77312,1.77322,8000000.0
2007-06-14 17:39:00,1.77355,1.77403,1.77355,1.77403,7000000.0
2007-06-14 17:40:00,1.77414,1.77426,1.77408,1.77426,9000000.0
2007-06-14 17:41:00,1.7741,1.77437,1.7741,1.77419,8000000.0
2007-06-14 17:42:00,1.77411,1.77411,1.77373,1.77373,11000000.0
2007-06-14 17:43:00,1.77391,1.77391,1.77371,1.77375,7000000.0
2007-06-14 17:44:00,1.77378,1.77398,1.77372,1.77376,10000000.0
2007-06-14 17:45:00,1.77373,1.77379,1.77364,1.77379,7000000.0
2007-06-14 17:46:00,1.77368,1.77377,1.77336,1.77336,8000000.0
2007-06-14 17:47:00,1.77332,1.77332,1.77296,1.77324,8000000.0
2007-06-14 17:48:00,1.77349,1.77349,1.77221,1.77223,7000000.0
2007-06-14 17:49:00,1.77329,1.7734,1.77322,1.77329,7000000.0
2007-06-14 17:50:00,1.77326,1.77326,1.77273,1.77273,7000000.0
2007-06-14 17:51:00,1.77262,1.77296,1.77256,1.77296,7000000.0
2007-06-14 17:52:00,1.77289,1.77297,1.77274,1.77288,7000000.0
2007-06-14 17:53:00,1.77271,1.77271,1.77264,1.77265,7000000.0
2007-06-14 17:54:00,1.77249,1.77264,1.77243,1.77243,11000000.0
2007-06-14 17:55:00,1.77272,1.77303,1.77272,1.77277,7000000.0
2007-06-14 17:56:00,1.7727,1.77289,1.7727,1.77275,7000000.0
2007-06-14 17:57:00,1.77294,1.77341,1.77294,1.77341,10000000.0
2007-06-14 17:58:00,1.77341,1.7736,1.77316,1.7736,10000000.0
2007-06-14 17:59:00,1.77367,1.7738,1.77356,1.7738,10000000.0
2007-06-14 18:00:00,1.77375,1.77388,1.77372,1.77382,10000000.0
2007-06-14 18:01:00,1.77338,1.77358,1.77322,1.77358,8000000.0
2007-06-14 18:02:00,1.77333,1.77335,1.77278,1.77297,8000000.0
2007-06-14 18:03:00,1.7736,1.7736,1.77299,1.77299,10000000.0
2007-06-14 18:04:00,1.77294,1.77294,1.77263,1.77287,8000000.0
2007-06-14 18:05:00,1.77294,1.7731,1.77294,1.77302,10000000.0
2007-06-14 18:06:00,1.77335,1.77349,1.7733,1.7733,10000000.0
2007-06-14 18:07:00,1.77309,1.77309,1.77285,1.77292,8000000.0
2007-06-14 18:08:00,1.77293,1.77293,1.77266,1.77282,8000000.0
2007-06-14 18:09:00,1.77295,1.77318,1.77295,1.77318,8000000.0
2007-06-14 18:10:00,1.77294,1.77294,1.7727,1.77283,11000000.0
2007-06-14 18:11:00,1.77303,1.77319,1.77299,1.77308,7000000.0
2007-06-14 18:12:00,1.77309,1.7731,1.77281,1.77308,9000000.0
2007-06-14 18:13:00,1.77315,1.77336,1.77292,1.77323,11000000.0
2007-06-14 18:14:00,1.77312,1.77312,1.77283,1.77283,7000000.0
2007-06-14 18:15:00,1.77277,1.77291,1.77274,1.7728,8000000.0
2007-06-14 18:16:00,1.77282,1.7731,1.77282,1.7731,11000000.0
2007-06-14 18:17:00,1.77293,1.7733,1.77282,1.77306,10000000.0
2007-06-14 18:18:00,1.77312,1.77312,1.77291,1.77299,8000000.0
2007-06-14 18:19:00,1.77276,1.77289,1.77269,1.77277,9000000.0
2007-06-14 18:20:00,1.77308,1.77315,1.77301,1.77304,7000000.0
2007-06-14 18:21:00,1.77312,1.77313,1.77124,1.77303,11000000.0
2007-06-14 18:22:00,1.77321,1.77332,1.77308,1.77332,11000000.0
2007-06-14 18:23:00,1.77338,1.77345,1.77313,1.77336,8000000.0
2007-06-14 18:24:00,1.77351,1.77355,1.77346,1.77352,10000000.0
2007-06-14 18:25:00,1.774,1.774,1.774,1.774,8000000.0
2007-06-14 18:26:00,1.77357,1.7737,1.77351,1.7737,8000000.0
2007-06-14 18:27:00,1.77362,1.77367,1.77357,1.77359,7000000.0
2007-06-14 18:28:00,1.77357,1.77376,1.77347,1.77359,7000000.0
2007-06-14 18:29:00,1.77371,1.77371,1.77356,1.77363,7000000.0
2007-06-14 18:30:00,1.77361,1.77364,1.7734,1.77347,8000000.0
2007-06-14 18:31:00,1.77312,1.77312,1.77297,1.77297,9000000.0
2007-06-14 18:32:00,1.77298,1.773,1.77291,1.77293,11000000.0
2007-06-14 18:33:00,1.77338,1.77338,1.77323,1.77332,11000000.0
2007-06-14 18:34:00,1.77283,1.77339,1.77283,1.77326,7000000.0
2007-06-14 18:35:00,1.77286,1.77298,1.77279,1.77293,8000000.0
2007-06-14 18:36:00,1.77308,1.77323,1.77306,1.77306,7000000.0
2007-06-14 18:37:00,1.77307,1.77307,1.77293,1.77297,8000000.0
2007-06-14 18:38:00,1.77298,1.77317,1.77292,1.77308,8000000.0
2007-06-14 18:39:00,1.77273,1.77308,1.77273,1.77308,7000000.0
2007-06-14 18:40:00,1.77312,1.77319,1.77293,1.77293,7000000.0
2007-06-14 18:41:00,1.77258,1.77297,1.77258,1.77285,8000000.0
2007-06-14 18:42:00,1.77283,1.77296,1.77274,1.77296,11000000.0
2007-06-14 18:43:00,1.77283,1.77289,1.77272,1.7728,8000000.0
2007-06-14 18:44:00,1.77239,1.77249,1.77239,1.77245,7000000.0
2007-06-14 18:45:00,1.77255,1.77287,1.77252,1.77287,11000000.0
2007-06-14 18:46:00,1.77302,1.7732,1.7729,1.7732,9000000.0
2007-06-14 18:47:00,1.77326,1.7734,1.77305,1.77305,8000000.0
2007-06-14 18:48:00,1.77339,1.77339,1.77321,1.77338,9000000.0
2007-06-14 18:49:00,1.7734,1.7734,1.77312,1.77334,7000000.0
2007-06-14 18:50:00,1.77328,1.77339,1.77283,1.77283,11000000.0
2007-06-14 18:51:00,1.77336,1.77336,1.77303,1.77324,7000000.0
2007-06-14 18:52:00,1.77317,1.77339,1.77316,1.77338,8000000.0
2007-06-14 18:53:00,1.77328,1.77328,1.77289,1.77319,11000000.0
2007-06-14 18:54:00,1.77325,1.77338,1.77318,1.77318,7000000.0
2007-06-14 18:55:00,1.77322,1.77337,1.77317,1.77337,7000000.0
2007-06-14 18:56:00,1.77326,1.77333,1.77311,1.77311,7000000.0
2007-06-14 18:57:00,1.77326,1.77334,1.77318,1.77334,10000000.0
2007-06-14 18:58:00,1.77305,1.77305,1.77268,1.77268,9000000.0
2007-06-14 18:59:00,1.77259,1.773,1.77259,1.773,8000000.0
2007-06-14 19:00:00,1.77318,1.77344,1.77318,1.77342,7000000.0
2007-06-14 19:01:00,1.77357,1.77357,1.77338,1.77347,7000000.0
2007-06-14 19:02:00,1.77337,1.77354,1.77337,1.77354,8000000.0
2007-06-14 19:03:00,1.77356,1.77373,1.77356,1.77373,7000000.0
2007-06-14 19:04:00,1.77361,1.77373,1.77352,1.77373,8000000.0
2007-06-14 19:05:00,1.77368,1.77368,1.77357,1.77359,8000000.0
2007-06-14 19:06:00,1.77359,1.77364,1.77312,1.77355,8000000.0
2007-06-14 19:07:00,1.77365,1.77366,1.77355,1.77366,9000000.0
2007-06-14 19:08:00,1.77356,1.77367,1.77356,1.7736,8000000.0
2007-06-14 19:09:00,1.77348,1.77348,1.7729,1.7729,7000000.0
2007-06-14 19:10:00,1.77286,1.77311,1.77285,1.77311,11000000.0
2007-06-14 19:11:00,1.77309,1.77309,1.77284,1.77296,10000000.0
2007-06-14 19:12:00,1.77288,1.77292,1.77276,1.77292,7000000.0
2007-06-14 19:13:00,1.77299,1.77303,1.77148,1.77293,8000000.0
2007-06-14 19:14:00,1.77307,1.77316,1.77303,1.77306,8000000.0
2007-06-14 19:15:00,1.77317,1.77317,1.77238,1.77238,10000000.0
2007-06-14 19:16:00,1.77339,1.77342,1.7733,1.7733,8000000.0
2007-06-14 19:17:00,1.77311,1.77334,1.77281,1.77334,10000000.0
2007-06-14 19:18:00,1.77339,1.77355,1.77339,1.77351,11000000.0
2007-06-14 19:19:00,1.77351,1.77356,1.7729,1.7729,8000000.0
2007-06-14 19:20:00,1.77339,1.77354,1.77334,1.77345,11000000.0
2007-06-14 19:21:00,1.77351,1.77357,1.7734,1.77348,10000000.0
2007-06-14 19:22:00,1.77349,1.77349,1.77328,1.77346,9000000.0
2007-06-14 19:23:00,1.77342,1.77369,1.77342,1.77369,8000000.0
2007-06-14 19:24:00,1.77376,1.77386,1.77366,1.77383,9000000.0
2007-06-14 19:25:00,1.77399,1.77408,1.77396,1.77403,9000000.0
2007-06-14 19:26:00,1.77397,1.77397,1.77386,1.77386,7000000.0
2007-06-14 19:27:00,1.77384,1.77389,1.77379,1.7738,8000000.0
2007-06-14 19:28:00,1.77397,1.77417,1.77394,1.77417,10000000.0
2007-06-14 19:29:00,1.77419,1.77429,1.77417,1.77421,7000000.0
2007-06-14 19:30:00,1.77415,1.77427,1.77408,1.77417,10000000.0
2007-06-14 19:31:00,1.7742,1.77433,1.77414,1.77433,7000000.0
2007-06-14 19:32:00,1.77422,1.77427,1.774,1.77405,10000000.0
2007-06-14 19:33:00,1.77353,1.77361,1.77342,1.77347,7000000.0
2007-06-14 19:34:00,1.77331,1.77347,1.77324,1.77347,8000000.0
2007-06-14 19:35:00,1.77388,1.77397,1.77388,1.77397,7000000.0
2007-06-14 19:36:00,1.77406,1.77411,1.77399,1.77411,7000000.0
2007-06-14 19:37:00,1.77411,1.77427,1.77411,1.77425,8000000.0
2007-06-14 19:38:00,1.77402,1.77414,1.774,1.774,8000000.0
2007-06-14 19:39:00,1.77392,1.77392,1.77348,1.77348,8000000.0
2007-06-14 19:40:00,1.77334,1.77384,1.77334,1.77353,7000000.0
2007-06-14 19:41:00,1.77369,1.77372,1.77349,1.77362,9000000.0
2007-06-14 19:42:00,1.77395,1.77401,1.77387,1.77396,7000000.0
2007-06-14 19:43:00,1.77411,1.77413,1.77397,1.77413,11000000.0
2007-06-14 19:44:00,1.77417,1.77426,1.77416,1.77426,8000000.0
2007-06-14 19:45:00,1.77401,1.77404,1.77382,1.77393,9000000.0
2007-06-14 19:46:00,1.77394,1.77396,1.77385,1.77391,7000000.0
2007-06-14 19:47:00,1.77412,1.77427,1.774,1.77427,9000000.0
2007-06-14 19:48:00,1.77421,1.77426,1.7738,1.77384,8000000.0
2007-06-14 19:49:00,1.77363,1.77364,1.77345,1.77351,7000000.0
2007-06-14 19:50:00,1.77335,1.77354,1.7733,1.77354,7000000.0
2007-06-14 19:51:00,1.77356,1.77356,1.77338,1.77354,7000000.0
2007-06-14 19:52:00,1.77355,1.7736,1.77345,1.77355,7000000.0
2007-06-14 19:53:00,1.77322,1.77336,1.77315,1.77333,7000000.0
2007-06-14 19:54:00,1.77345,1.77345,1.7733,1.77344,8000000.0
2007-06-14 19:55:00,1.7733,1.77347,1.7733,1.77334,8000000.0
2007-06-14 19:56:00,1.77302,1.77303,1.77278,1.77292,8000000.0
2007-06-14 19:57:00,1.77302,1.77309,1.77301,1.77309,7000000.0
2007-06-14 19:58:00,1.77291,1.77317,1.77234,1.77242,10000000.0
2007-06-14 19:59:00,1.77279,1.77296,1.77229,1.77231,8000000.0
2007-06-14 20:00:00,1.77305,1.77317,1.77268,1.77311,7000000.0
2007-06-14 20:01:00,1.7734,1.77346,1.77335,1.77338,7000000.0
2007-06-14 20:02:00,1.7732,1.77333,1.77316,1.77326,7000000.0
2007-06-14 20:03:00,1.77317,1.77337,1.77317,1.77327,9000000.0
2007-06-14 20:04:00,1.77256,1.77298,1.77256,1.7728,9000000.0
2007-06-14 20:05:00,1.7731,1.77312,1.77282,1.77299,9000000.0
2007-06-14 20:06:00,1.77299,1.77299,1.77278,1.77278,11000000.0
2007-06-14 20:07:00,1.77288,1.77295,1.77279,1.77282,10000000.0
2007-06-14 20:08:00,1.77287,1.77321,1.77282,1.77321,8000000.0
2007-06-14 20:09:00,1.77247,1.7726,1.77245,1.77252,7000000.0
2007-06-14 20:10:00,1.77272,1.77292,1.7726,1.77266,8000000.0
2007-06-14 20:11:00,1.77243,1.77258,1.77238,1.77248,8000000.0
2007-06-14 20:12:00,1.77262,1.77274,1.77254,1.77274,7000000.0
2007-06-14 20:13:00,1.77279,1.77283,1.77271,1.77271,10000000.0
2007-06-14 20:14:00,1.7729,1.77292,1.77283,1.77292,7000000.0
2007-06-14 20:16:00,1.77288,1.77288,1.77278,1.77278,7000000.0
2007-06-14 20:17:00,1.77224,1.77257,1.77224,1.77225,11000000.0
2007-06-14 20:18:00,1.77281,1.77281,1.77259,1.77259,9000000.0
2007-06-14 20:19:00,1.77205,1.77223,1.77205,1.7721,8000000.0
2007-06-14 20:20:00,1.77253,1.77253,1.77242,1.77245,7000000.0
2007-06-14 20:21:00,1.7726,1.7726,1.77207,1.77221,11000000.0
2007-06-14 20:22:00,1.77204,1.77216,1.77183,1.77183,7000000.0
2007-06-14 20:23:00,1.77164,1.77191,1.77143,1.77155,7000000.0
2007-06-14 20:24:00,1.77209,1.77221,1.77172,1.77205,8000000.0
2007-06-14 20:25:00,1.77144,1.77235,1.77139,1.77235,11000000.0
2007-06-14 20:26:00,1.77245,1.77253,1.77241,1.77252,8000000.0
2007-06-14 20:27:00,1.77253,1.77253,1.77224,1.77244,9000000.0
2007-06-14 20:28:00,1.77242,1.77272,1.77242,1.77268,7000000.0
2007-06-14 20:29:00,1.77269,1.77273,1.77227,1.77227,8000000.0
2007-06-14 20:30:00,1.7725,1.77259,1.77231,1.77231,8000000.0
2007-06-14 20:31:00,1.77267,1.77273,1.77258,1.77273,7000000.0
2007-06-14 20:32:00,1.77261,1.77289,1.77261,1.77289,7000000.0
2007-06-14 20:33:00,1.77229,1.77277,1.77214,1.77277,7000000.0
2007-06-14 20:34:00,1.77284,1.77297,1.77277,1.77297,8000000.0
2007-06-14 20:35:00,1.77275,1.77275,1.77246,1.77246,9000000.0
2007-06-14 20:36:00,1.77232,1.77261,1.77221,1.77261,7000000.0
2007-06-14 20:37:00,1.77251,1.77251,1.77218,1.77218,11000000.0
2007-06-14 20:38:00,1.77222,1.77223,1.77207,1.77217,10000000.0
2007-06-14 20:39:00,1.77215,1.77215,1.77178,1.77201,9000000.0
2007-06-14 20:40:00,1.7719,1.77205,1.77187,1.77205,8000000.0
2007-06-14 20:41:00,1.77212,1.77217,1.77205,1.77208,8000000.0
2007-06-14 20:42:00,1.7721,1.7721,1.77175,1.77175,11000000.0
2007-06-14 20:43:00,1.77187,1.77187,1.77172,1.77183,8000000.0
2007-06-14 20:44:00,1.77183,1.77222,1.77181,1.77222,10000000.0
2007-06-14 20:45:00,1.77192,1.77192,1.77174,1.77178,7000000.0
2007-06-14 20:46:00,1.77205,1.77221,1.77203,1.77203,8000000.0
2007-06-14 20:47:00,1.77198,1.77219,1.77198,1.77215,7000000.0
2007-06-14 20:48:00,1.7721,1.77219,1.7719,1.77211,10000000.0
2007-06-14 20:49:00,1.77206,1.77221,1.77196,1.77216,7000000.0
2007-06-14 20:50:00,1.7723,1.7723,1.77196,1.77197,8000000.0
2007-06-14 20:51:00,1.77232,1.77232,1.77196,1.77196,9000000.0
2007-06-14 20:52:00,1.77185,1.77185,1.77165,1.77175,11000000.0
2007-06-14 20:53:00,1.77185,1.77185,1.7714,1.7714,11000000.0
2007-06-14 20:54:00,1.7719,1.77252,1.7719,1.77232,11000000.0
2007-06-14 20:55:00,1.7727,1.7727,1.7727,1.7727,7000000.0
2007-06-14 20:56:00,1.77228,1.77228,1.77215,1.7722,7000000.0
2007-06-14 20:57:00,1.77239,1.77239,1.77228,1.77234,7000000.0
2007-06-14 20:58:00,1.77236,1.77241,1.77225,1.77238,7000000.0
2007-06-14 20:59:00,1.77202,1.77205,1.77197,1.77204,7000000.0
2007-06-14 21:00:00,1.77239,1.77246,1.7722,1.7724,7000000.0
2007-06-14 21:01:00,1.77242,1.77258,1.77235,1.77258,7000000.0
2007-06-14 21:02:00,1.77238,1.77248,1.77225,1.77225,7000000.0
2007-06-14 21:03:00,1.77244,1.77267,1.77243,1.77267,8000000.0
2007-06-14 21:04:00,1.77277,1.77298,1.77262,1.77297,7000000.0
2007-06-14 21:05:00,1.77286,1.773,1.77286,1.773,7000000.0
2007-06-14 21:06:00,1.7725,1.77301,1.77231,1.77238,8000000.0
2007-06-14 21:07:00,1.77298,1.77298,1.77254,1.77263,8000000.0
2007-06-14 21:08:00,1.77249,1.77255,1.77243,1.77247,10000000.0
2007-06-14 21:09:00,1.77249,1.7727,1.77249,1.77264,10000000.0
2007-06-14 21:10:00,1.77245,1.77252,1.77231,1.77244,8000000.0
2007-06-14 21:11:00,1.7725,1.7726,1.77245,1.77257,7000000.0
2007-06-14 21:12:00,1.77272,1.77284,1.7725,1.7725,8000000.0
2007-06-14 21:13:00,1.77242,1.7725,1.77221,1.7725,10000000.0
2007-06-14 21:14:00,1.77256,1.77298,1.77256,1.77298,8000000.0
2007-06-14 21:15:00,1.77283,1.77312,1.77283,1.77312,8000000.0
2007-06-14 21:16:00,1.77326,1.77326,1.77303,1.77303,7000000.0
2007-06-14 21:17:00,1.77322,1.77322,1.773,1.7732,11000000.0
2007-06-14 21:18:00,1.77301,1.77315,1.77301,1.7731,7000000.0
2007-06-14 21:19:00,1.77294,1.77319,1.77294,1.77314,7000000.0
2007-06-14 21:20:00,1.77307,1.77309,1.77295,1.773,11000000.0
2007-06-14 21:21:00,1.77299,1.77299,1.77259,1.77259,10000000.0
2007-06-14 21:22:00,1.77252,1.77252,1.7721,1.77224,10000000.0
2007-06-14 21:23:00,1.773,1.773,1.7728,1.7728,11000000.0
2007-06-14 21:24:00,1.77222,1.77242,1.77184,1.77242,11000000.0
2007-06-14 21:25:00,1.77227,1.77227,1.77218,1.77218,7000000.0
2007-06-14 21:26:00,1.77213,1.77213,1.772,1.772,7000000.0
2007-06-14 21:27:00,1.77149,1.77149,1.77058,1.77058,6000000.0
2007-06-14 21:28:00,1.77068,1.77148,1.77068,1.77148,7000000.0
2007-06-14 21:29:00,1.77162,1.77178,1.77149,1.77178,8000000.0
2007-06-14 21:30:00,1.77169,1.77169,1.77125,1.77133,8000000.0
2007-06-14 21:31:00,1.77173,1.77173,1.77134,1.77141,8000000.0
2007-06-14 21:32:00,1.77147,1.77176,1.77131,1.7717,7000000.0
2007-06-14 21:33:00,1.77206,1.77271,1.77206,1.77271,11000000.0
2007-06-14 21:34:00,1.77279,1.77281,1.77263,1.77274,11000000.0
2007-06-14 21:35:00,1.7727,1.77271,1.77242,1.77242,11000000.0
2007-06-14 21:36:00,1.77249,1.77259,1.77228,1.77237,8000000.0
2007-06-14 21:37:00,1.77232,1.77248,1.77226,1.77248,8000000.0
2007-06-14 21:38:00,1.77236,1.77238,1.77216,1.77226,8000000.0
2007-06-14 21:39:00,1.77249,1.77249,1.77247,1.77247,2000000.0
2007-06-14 21:40:00,1.77243,1.77266,1.77243,1.77264,7000000.0
2007-06-14 21:41:00,1.77278,1.77287,1.77271,1.77273,9000000.0
2007-06-14 21:42:00,1.77267,1.7727,1.77267,1.77269,4000000.0
2007-06-14 21:43:00,1.77255,1.7726,1.77255,1.7726,5000000.0
2007-06-14 21:44:00,1.77262,1.77286,1.77262,1.77286,8000000.0
2007-06-14 21:45:00,1.7728,1.7728,1.7728,1.7728,8000000.0
2007-06-14 21:46:00,1.773,1.77305,1.77289,1.77293,8000000.0
2007-06-14 21:47:00,1.77296,1.77299,1.77288,1.77292,8000000.0
2007-06-14 21:48:00,1.77277,1.7728,1.7727,1.7728,8000000.0
2007-06-14 21:49:00,1.77283,1.77286,1.77272,1.7728,8000000.0
2007-06-14 21:50:00,1.77277,1.77297,1.77265,1.77297,8000000.0
2007-06-14 21:51:00,1.77253,1.77253,1.77213,1.77213,7000000.0
2007-06-14 21:52:00,1.77299,1.77311,1.7729,1.77308,7000000.0
2007-06-14 21:53:00,1.77301,1.77314,1.77301,1.77308,8000000.0
2007-06-14 21:54:00,1.77309,1.77309,1.77293,1.77308,7000000.0
2007-06-14 21:55:00,1.77306,1.77318,1.773,1.77313,7000000.0
2007-06-14 21:56:00,1.77301,1.77306,1.77285,1.77292,8000000.0
2007-06-14 21:57:00,1.77296,1.773,1.77296,1.773,2000000.0
2007-06-14 21:58:00,1.77286,1.77301,1.77278,1.77278,7000000.0
2007-06-14 21:59:00,1.77246,1.77246,1.77215,1.77215,8000000.0
2007-06-14 22:00:00,1.77265,1.77265,1.77176,1.77231,10000000.0
2007-06-14 22:01:00,1.77279,1.77282,1.77261,1.77266,9000000.0
2007-06-14 22:02:00,1.77267,1.77288,1.77267,1.77275,8000000.0
2007-06-14 22:03:00,1.77278,1.77284,1.77269,1.77269,7000000.0
2007-06-14 22:04:00,1.77253,1.77258,1.77245,1.77251,8000000.0
2007-06-14 22:05:00,1.77265,1.77265,1.77253,1.7726,10000000.0
2007-06-14 22:06:00,1.773,1.77303,1.77242,1.77242,7000000.0
2007-06-14 22:07:00,1.77228,1.7723,1.77215,1.77215,8000000.0
2007-06-14 22:08:00,1.77258,1.77276,1.77258,1.77276,8000000.0
2007-06-14 22:09:00,1.77238,1.77281,1.77238,1.77281,9000000.0
2007-06-14 22:10:00,1.77266,1.77296,1.77266,1.77287,8000000.0
2007-06-14 22:11:00,1.77227,1.77238,1.77209,1.77209,7000000.0
2007-06-14 22:12:00,1.77296,1.77313,1.77296,1.77313,8000000.0
2007-06-14 22:13:00,1.77232,1.77252,1.77214,1.77214,8000000.0
2007-06-14 22:14:00,1.7731,1.7731,1.77284,1.77289,11000000.0
2007-06-14 22:15:00,1.77294,1.77299,1.77273,1.77294,8000000.0
2007-06-14 22:16:00,1.77289,1.77301,1.77278,1.77297,9000000.0
2007-06-14 22:17:00,1.77294,1.77305,1.77286,1.77305,7000000.0
2007-06-14 22:18:00,1.77303,1.77303,1.7729,1.77297,8000000.0
2007-06-14 22:19:00,1.77301,1.7731,1.77288,1.77299,8000000.0
2007-06-14 22:20:00,1.77294,1.77299,1.7729,1.77299,7000000.0
2007-06-14 22:21:00,1.77292,1.77299,1.77284,1.77286,9000000.0
2007-06-14 22:22:00,1.77295,1.77309,1.77294,1.77309,7000000.0
2007-06-14 22:23:00,1.77312,1.77312,1.77293,1.77295,9000000.0
2007-06-14 22:24:00,1.7728,1.7732,1.7728,1.7732,7000000.0
2007-06-14 22:25:00,1.77286,1.77293,1.77267,1.77293,8000000.0
2007-06-14 22:26:00,1.77287,1.77332,1.77287,1.77332,9000000.0
2007-06-14 22:27:00,1.77329,1.77344,1.77313,1.77313,6000000.0
2007-06-14 22:28:00,1.77316,1.77316,1.77289,1.77303,8000000.0
2007-06-14 22:29:00,1.77325,1.77325,1.77248,1.77248,8000000.0
2007-06-14 22:30:00,1.77317,1.77317,1.77292,1.77296,7000000.0
2007-06-14 22:31:00,1.77284,1.773,1.77284,1.77293,9000000.0
2007-06-14 22:32:00,1.77292,1.77321,1.77292,1.77294,8000000.0
2007-06-14 22:33:00,1.77313,1.77319,1.77293,1.77319,7000000.0
2007-06-14 22:34:00,1.77313,1.7732,1.77313,1.77319,7000000.0
2007-06-14 22:35:00,1.77314,1.77326,1.77297,1.77313,7000000.0
2007-06-14 22:36:00,1.77307,1.77326,1.77307,1.77326,10000000.0
2007-06-14 22:37:00,1.77372,1.77388,1.77363,1.77363,7000000.0
2007-06-14 22:38:00,1.77366,1.77367,1.77356,1.77361,8000000.0
2007-06-14 22:39:00,1.77377,1.77377,1.77315,1.77321,10000000.0
2007-06-14 22:40:00,1.77355,1.77355,1.77304,1.77318,7000000.0
2007-06-14 22:41:00,1.77316,1.77375,1.77316,1.77375,8000000.0
2007-06-14 22:42:00,1.77376,1.77388,1.77369,1.77369,8000000.0
2007-06-14 22:43:00,1.77378,1.77389,1.77372,1.77372,9000000.0
2007-06-14 22:44:00,1.77348,1.77388,1.77312,1.77312,11000000.0
2007-06-14 22:45:00,1.77342,1.77342,1.7732,1.7732,11000000.0
2007-06-14 22:46:00,1.77352,1.7737,1.77351,1.7737,8000000.0
2007-06-14 22:47:00,1.77371,1.7738,1.77362,1.77374,11000000.0
2007-06-14 22:48:00,1.77376,1.77384,1.77359,1.77366,8000000.0
2007-06-14 22:49:00,1.77356,1.77366,1.77348,1.77358,7000000.0
2007-06-14 22:50:00,1.77373,1.77376,1.77356,1.7737,7000000.0
2007-06-14 22:51:00,1.77347,1.77367,1.77347,1.77364,10000000.0
2007-06-14 22:52:00,1.77359,1.77365,1.77332,1.77365,8000000.0
2007-06-14 22:53:00,1.77357,1.7736,1.77309,1.77309,7000000.0
2007-06-14 22:54:00,1.7734,1.77346,1.77334,1.77334,8000000.0
2007-06-14 22:55:00,1.77324,1.77325,1.77306,1.77306,7000000.0
2007-06-14 22:56:00,1.77323,1.77323,1.7731,1.77316,7000000.0
2007-06-14 22:57:00,1.77285,1.7732,1.77285,1.7732,7000000.0
2007-06-14 22:58:00,1.77322,1.77331,1.77316,1.77331,7000000.0
2007-06-14 22:59:00,1.77315,1.77329,1.77315,1.77324,7000000.0
2007-06-14 23:00:00,1.77333,1.77338,1.77325,1.77338,8000000.0
2007-06-14 23:01:00,1.77328,1.77335,1.77323,1.77334,8000000.0
2007-06-14 23:02:00,1.77342,1.77387,1.77342,1.77375,8000000.0
2007-06-14 23:03:00,1.77383,1.77427,1.77383,1.7742,7000000.0
2007-06-14 23:04:00,1.77425,1.7743,1.77421,1.77423,8000000.0
2007-06-14 23:05:00,1.7744,1.7744,1.7743,1.7743,9000000.0
2007-06-14 23:06:00,1.77347,1.77402,1.77347,1.774,9000000.0
2007-06-14 23:07:00,1.77419,1.77419,1.77384,1.77385,10000000.0
2007-06-14 23:08:00,1.77381,1.77392,1.77368,1.77368,7000000.0
2007-06-14 23:09:00,1.77366,1.77377,1.77361,1.77369,9000000.0
2007-06-14 23:10:00,1.77376,1.77384,1.77353,1.77384,11000000.0
2007-06-14 23:11:00,1.77379,1.77388,1.77374,1.77384,7000000.0
2007-06-14 23:12:00,1.77387,1.7739,1.77379,1.77387,7000000.0
2007-06-14 23:13:00,1.77385,1.77393,1.77384,1.77384,6000000.0
2007-06-14 23:14:00,1.77387,1.77404,1.77369,1.77404,8000000.0
2007-06-14 23:15:00,1.77401,1.7742,1.77394,1.7742,9000000.0
2007-06-14 23:16:00,1.77396,1.77434,1.77391,1.77404,11000000.0
2007-06-14 23:17:00,1.77431,1.77449,1.77431,1.77449,7000000.0
2007-06-14 23:18:00,1.77452,1.77463,1.77449,1.77449,8000000.0
2007-06-14 23:19:00,1.77448,1.77461,1.77445,1.77461,7000000.0
2007-06-14 23:20:00,1.77423,1.77461,1.77411,1.77456,9000000.0
2007-06-14 23:21:00,1.77461,1.77461,1.77445,1.77452,9000000.0
2007-06-14 23:22:00,1.77448,1.77469,1.77448,1.77453,11000000.0
2007-06-14 23:23:00,1.77454,1.77459,1.77451,1.77451,3000000.0
2007-06-14 23:24:00,1.77451,1.77457,1.77443,1.77443,7000000.0
2007-06-14 23:25:00,1.77421,1.77432,1.77421,1.77432,2000000.0
2007-06-14 23:26:00,1.7741,1.77451,1.7741,1.77451,8000000.0
2007-06-14 23:27:00,1.77455,1.77462,1.77424,1.77459,9000000.0
2007-06-14 23:28:00,1.77465,1.77472,1.77455,1.77465,10000000.0
2007-06-14 23:29:00,1.77464,1.77464,1.77444,1.77458,9000000.0
2007-06-14 23:30:00,1.77465,1.77469,1.77456,1.77457,8000000.0
2007-06-14 23:31:00,1.77461,1.77461,1.77396,1.77396,7000000.0
2007-06-14 23:32:00,1.77405,1.77458,1.77377,1.77377,8000000.0
2007-06-14 23:33:00,1.77384,1.77428,1.77384,1.77415,7000000.0
2007-06-14 23:34:00,1.77428,1.77435,1.77409,1.7742,7000000.0
2007-06-14 23:35:00,1.7743,1.7743,1.7742,1.7742,9000000.0
2007-06-14 23:36:00,1.77423,1.77435,1.77415,1.77435,7000000.0
2007-06-14 23:37:00,1.77431,1.77446,1.77426,1.77446,9000000.0
2007-06-14 23:38:00,1.77402,1.77423,1.77372,1.77372,8000000.0
2007-06-14 23:39:00,1.77403,1.7741,1.77368,1.77371,10000000.0
2007-06-14 23:40:00,1.77373,1.77373,1.7734,1.7734,7000000.0
2007-06-14 23:41:00,1.77351,1.77372,1.77351,1.77372,8000000.0
2007-06-14 23:42:00,1.77388,1.77388,1.77368,1.77378,7000000.0
2007-06-14 23:43:00,1.77386,1.77386,1.77361,1.77374,7000000.0
2007-06-14 23:44:00,1.77385,1.7739,1.77375,1.77375,7000000.0
2007-06-14 23:45:00,1.77368,1.77371,1.7736,1.77362,7000000.0
2007-06-14 23:46:00,1.77344,1.77358,1.7734,1.7734,8000000.0
2007-06-14 23:47:00,1.77332,1.77332,1.77266,1.77293,8000000.0
2007-06-14 23:48:00,1.7735,1.77396,1.7735,1.77387,7000000.0
2007-06-14 23:49:00,1.7741,1.77426,1.77399,1.77426,10000000.0
2007-06-14 23:50:00,1.77412,1.77412,1.77381,1.77381,6000000.0
2007-06-14 23:51:00,1.77404,1.77408,1.7737,1.77407,7000000.0
2007-06-14 23:52:00,1.77415,1.77428,1.77405,1.77423,11000000.0
2007-06-14 23:53:00,1.77423,1.77423,1.77385,1.77387,9000000.0
2007-06-14 23:54:00,1.77394,1.77397,1.77373,1.77396,6000000.0
2007-06-14 23:55:00,1.77393,1.77416,1.77385,1.77385,8000000.0
2007-06-14 23:56:00,1.7739,1.77403,1.77386,1.77399,8000000.0
2007-06-14 23:57:00,1.77403,1.77403,1.77361,1.77361,8000000.0
2007-06-14 23:58:00,1.77383,1.77425,1.77383,1.77425,7000000.0
2007-06-14 23:59:00,1.77431,1.77444,1.77414,1.77444,6000000.0
2007-06-15 00:00:00,1.77438,1.77455,1.77421,1.77421,7000000.0
2007-06-15 00:01:00,1.7741,1.77431,1.7741,1.77424,8000000.0
2007-06-15 00:02:00,1.77397,1.774,1.77382,1.77385,8000000.0
2007-06-15 00:03:00,1.77425,1.77434,1.77418,1.77431,7000000.0
2007-06-15 00:04:00,1.77402,1.77402,1.77368,1.77372,7000000.0
2007-06-15 00:05:00,1.77367,1.77375,1.77367,1.77375,2000000.0
2007-06-15 00:06:00,1.77382,1.77402,1.77382,1.77395,10000000.0
2007-06-15 00:07:00,1.77415,1.77415,1.77379,1.7739,8000000.0
2007-06-15 00:08:00,1.77352,1.77389,1.77339,1.77367,9000000.0
2007-06-15 00:09:00,1.77403,1.77403,1.77328,1.77329,8000000.0
2007-06-15 00:10:00,1.77403,1.77403,1.77336,1.7739,8000000.0
2007-06-15 00:11:00,1.77409,1.77414,1.77409,1.77414,2000000.0
2007-06-15 00:12:00,1.77394,1.7742,1.7737,1.7737,7000000.0
2007-06-15 00:13:00,1.7746,1.7746,1.7746,1.7746,8000000.0
2007-06-15 00:14:00,1.77359,1.7741,1.77359,1.7741,8000000.0
2007-06-15 00:15:00,1.77338,1.7735,1.77335,1.77348,8000000.0
2007-06-15 00:16:00,1.77423,1.77425,1.77422,1.77425,3000000.0
2007-06-15 00:17:00,1.77431,1.77438,1.77424,1.77433,10000000.0
2007-06-15 00:18:00,1.77455,1.7746,1.77448,1.77451,10000000.0
2007-06-15 00:19:00,1.77446,1.77446,1.77407,1.77424,7000000.0
2007-06-15 00:20:00,1.7741,1.77423,1.77406,1.77406,8000000.0
2007-06-15 00:21:00,1.77403,1.77415,1.77386,1.77386,7000000.0
2007-06-15 00:22:00,1.77348,1.77348,1.7733,1.77344,9000000.0
2007-06-15 00:23:00,1.77342,1.77343,1.77329,1.77343,6000000.0
2007-06-15 00:24:00,1.7734,1.7734,1.77308,1.77327,10000000.0
2007-06-15 00:25:00,1.77342,1.77342,1.77308,1.77313,8000000.0
2007-06-15 00:26:00,1.77326,1.77327,1.77298,1.77298,7000000.0
2007-06-15 00:27:00,1.7732,1.7732,1.77302,1.77309,10000000.0
2007-06-15 00:28:00,1.77303,1.77303,1.77194,1.77194,9000000.0
2007-06-15 00:29:00,1.77256,1.77292,1.77256,1.77291,7000000.0
2007-06-15 00:30:00,1.77289,1.77309,1.77279,1.77292,11000000.0
2007-06-15 00:31:00,1.77304,1.7732,1.77304,1.77304,10000000.0
2007-06-15 00:32:00,1.77305,1.77359,1.77305,1.77359,8000000.0
2007-06-15 00:33:00,1.77361,1.77361,1.77301,1.77327,10000000.0
2007-06-15 00:34:00,1.77321,1.77321,1.77305,1.77321,8000000.0
2007-06-15 00:35:00,1.77334,1.77334,1.77137,1.77323,8000000.0
2007-06-15 00:36:00,1.77319,1.77319,1.77291,1.77303,7000000.0
2007-06-15 00:37:00,1.77301,1.77321,1.77297,1.77321,7000000.0
2007-06-15 00:38:00,1.77328,1.77341,1.77298,1.77331,7000000.0
2007-06-15 00:39:00,1.77326,1.77337,1.77324,1.77324,7000000.0
2007-06-15 00:40:00,1.77329,1.77331,1.77324,1.77327,7000000.0
2007-06-15 00:41:00,1.77317,1.77319,1.77301,1.77307,10000000.0
2007-06-15 00:42:00,1.77332,1.77352,1.77288,1.7735,11000000.0
2007-06-15 00:43:00,1.77348,1.77348,1.77289,1.77311,7000000.0
2007-06-15 00:44:00,1.77342,1.77349,1.77338,1.77338,7000000.0
2007-06-15 00:45:00,1.77294,1.77308,1.77289,1.77305,11000000.0
2007-06-15 00:46:00,1.77317,1.77325,1.77286,1.77286,11000000.0
2007-06-15 00:47:00,1.77304,1.77328,1.77302,1.77328,7000000.0
2007-06-15 00:48:00,1.7734,1.7734,1.77325,1.77337,10000000.0
2007-06-15 00:49:00,1.77321,1.77343,1.77321,1.77343,7000000.0
2007-06-15 00:50:00,1.77249,1.7725,1.77245,1.77247,8000000.0
2007-06-15 00:51:00,1.7737,1.7737,1.7737,1.7737,8000000.0
2007-06-15 00:52:00,1.77325,1.77351,1.77271,1.77271,8000000.0
2007-06-15 00:53:00,1.77289,1.77323,1.77279,1.77323,8000000.0
2007-06-15 00:54:00,1.77287,1.77335,1.77287,1.77321,8000000.0
2007-06-15 00:55:00,1.77329,1.77336,1.77304,1.77331,7000000.0
2007-06-15 00:56:00,1.77335,1.7734,1.77335,1.77338,7000000.0
2007-06-15 00:57:00,1.77308,1.77309,1.77285,1.77309,6000000.0
2007-06-15 00:58:00,1.77313,1.77321,1.77304,1.77321,8000000.0
2007-06-15 00:59:00,1.77316,1.77316,1.77301,1.77306,4000000.0
2007-06-15 01:00:00,1.77303,1.77303,1.77269,1.77301,9000000.0
2007-06-15 01:01:00,1.77238,1.77291,1.77214,1.77291,9000000.0
2007-06-15 01:02:00,1.77305,1.77305,1.77253,1.7727,8000000.0
2007-06-15 01:03:00,1.77252,1.77252,1.77247,1.77247,2000000.0
2007-06-15 01:04:00,1.77227,1.77265,1.77226,1.77257,8000000.0
2007-06-15 01:05:00,1.77271,1.77281,1.77264,1.77281,8000000.0
2007-06-15 01:06:00,1.77258,1.77258,1.77239,1.77239,8000000.0
2007-06-15 01:07:00,1.77244,1.7726,1.77237,1.7726,10000000.0
2007-06-15 01:08:00,1.77252,1.77252,1.77186,1.77217,8000000.0
2007-06-15 01:09:00,1.77214,1.77214,1.77195,1.7721,7000000.0
2007-06-15 01:10:00,1.7721,1.7721,1.77181,1.77184,11000000.0
2007-06-15 01:11:00,1.77196,1.7721,1.77196,1.7721,8000000.0
2007-06-15 01:12:00,1.77186,1.772,1.77179,1.772,6000000.0
2007-06-15 01:13:00,1.77227,1.77239,1.77225,1.7723,7000000.0
2007-06-15 01:14:00,1.77229,1.77229,1.77182,1.77187,8000000.0
2007-06-15 01:15:00,1.77192,1.77223,1.77192,1.77215,10000000.0
2007-06-15 01:16:00,1.77229,1.77238,1.77227,1.77238,9000000.0
2007-06-15 01:17:00,1.7724,1.7724,1.7724,1.7724,8000000.0
2007-06-15 01:18:00,1.77228,1.77234,1.77217,1.77222,8000000.0
2007-06-15 01:19:00,1.77136,1.77154,1.77136,1.77152,7000000.0
2007-06-15 01:20:00,1.77226,1.77228,1.77183,1.77183,8000000.0
2007-06-15 01:21:00,1.77189,1.77242,1.77189,1.77236,7000000.0
2007-06-15 01:22:00,1.77191,1.7721,1.77159,1.77159,7000000.0
2007-06-15 01:23:00,1.77213,1.77237,1.77213,1.77224,7000000.0
2007-06-15 01:24:00,1.77245,1.77246,1.77232,1.77239,11000000.0
2007-06-15 01:25:00,1.77239,1.77242,1.77226,1.77228,7000000.0
2007-06-15 01:26:00,1.77233,1.77233,1.77193,1.77193,8000000.0
2007-06-15 01:27:00,1.77205,1.77231,1.77205,1.77218,8000000.0
2007-06-15 01:28:00,1.77218,1.77233,1.77218,1.7722,8000000.0
2007-06-15 01:29:00,1.77196,1.77205,1.77192,1.77194,5000000.0
2007-06-15 01:30:00,1.77217,1.77217,1.77195,1.7721,7000000.0
2007-06-15 01:31:00,1.77189,1.77189,1.77172,1.77188,10000000.0
2007-06-15 01:32:00,1.77184,1.77197,1.77172,1.77182,9000000.0
2007-06-15 01:33:00,1.77153,1.77153,1.77119,1.77119,8000000.0
2007-06-15 01:34:00,1.77084,1.77156,1.77084,1.77156,11000000.0
2007-06-15 01:35:00,1.77172,1.77188,1.77171,1.77188,11000000.0
2007-06-15 01:36:00,1.7718,1.77218,1.7718,1.77218,10000000.0
2007-06-15 01:37:00,1.7724,1.7724,1.77209,1.7721,8000000.0
2007-06-15 01:38:00,1.77214,1.77222,1.77205,1.77222,7000000.0
2007-06-15 01:39:00,1.7719,1.77193,1.77163,1.77193,6000000.0
2007-06-15 01:40:00,1.7717,1.77189,1.77143,1.77189,11000000.0
2007-06-15 01:41:00,1.7719,1.77207,1.77181,1.77181,7000000.0
2007-06-15 01:42:00,1.77193,1.77193,1.77174,1.77185,5000000.0
2007-06-15 01:43:00,1.77203,1.77208,1.7719,1.7719,8000000.0
2007-06-15 01:44:00,1.77169,1.77174,1.77158,1.77168,8000000.0
2007-06-15 01:45:00,1.77153,1.77153,1.77133,1.7714,9000000.0
2007-06-15 01:46:00,1.7716,1.77163,1.77156,1.77161,7000000.0
2007-06-15 01:47:00,1.7715,1.7715,1.77113,1.77113,8000000.0
2007-06-15 01:48:00,1.77121,1.77158,1.77121,1.77158,8000000.0
2007-06-15 01:49:00,1.77132,1.77195,1.77132,1.77191,9000000.0
2007-06-15 01:50:00,1.77198,1.77198,1.77157,1.77157,7000000.0
2007-06-15 01:51:00,1.77174,1.77222,1.77172,1.77222,8000000.0
2007-06-15 01:52:00,1.77147,1.77188,1.77143,1.77143,8000000.0
2007-06-15 01:53:00,1.77217,1.77243,1.77217,1.77243,10000000.0
2007-06-15 01:54:00,1.77226,1.77226,1.77181,1.77181,10000000.0
2007-06-15 01:55:00,1.77175,1.77175,1.77115,1.77115,8000000.0
2007-06-15 01:56:00,1.77098,1.77098,1.769,1.77072,10000000.0
2007-06-15 01:57:00,1.77079,1.77089,1.77075,1.77076,5000000.0
2007-06-15 01:58:00,1.77047,1.77081,1.77047,1.77068,8000000.0
2007-06-15 01:59:00,1.77055,1.77055,1.77026,1.77026,10000000.0
2007-06-15 02:00:00,1.77042,1.77052,1.77033,1.77052,7000000.0
2007-06-15 02:01:00,1.77082,1.77101,1.77082,1.77091,10000000.0
2007-06-15 02:02:00,1.77094,1.77109,1.77094,1.77109,13000000.0
2007-06-15 02:03:00,1.77115,1.77115,1.77105,1.77111,17000000.0
2007-06-15 02:04:00,1.77107,1.77107,1.77037,1.77037,6000000.0
2007-06-15 02:05:00,1.76973,1.77045,1.7696,1.77039,9000000.0
2007-06-15 02:06:00,1.77037,1.77037,1.77026,1.77034,7000000.0
2007-06-15 02:07:00,1.7704,1.77042,1.77031,1.77039,13000000.0
2007-06-15 02:08:00,1.7705,1.77061,1.77048,1.7705,16000000.0
2007-06-15 02:09:00,1.7705,1.77054,1.77045,1.77052,10000000.0
2007-06-15 02:10:00,1.77065,1.7709,1.77065,1.7709,8000000.0
2007-06-15 02:11:00,1.77103,1.77103,1.77087,1.771,7000000.0
2007-06-15 02:12:00,1.77087,1.77096,1.77079,1.77091,14000000.0
2007-06-15 02:13:00,1.77099,1.77122,1.77099,1.77112,7000000.0
2007-06-15 02:14:00,1.77118,1.77132,1.77112,1.77132,7000000.0
2007-06-15 02:15:00,1.77126,1.77126,1.77115,1.77115,7000000.0
2007-06-15 02:16:00,1.77118,1.77129,1.77105,1.77129,8000000.0
2007-06-15 02:17:00,1.77098,1.77125,1.77098,1.77125,7000000.0
2007-06-15 02:18:00,1.77122,1.77122,1.77083,1.77083,11000000.0
2007-06-15 02:19:00,1.77067,1.7707,1.77055,1.7707,7000000.0
2007-06-15 02:20:00,1.77077,1.77077,1.7706,1.7706,12000000.0
2007-06-15 02:21:00,1.77034,1.77034,1.76998,1.76998,12000000.0
2007-06-15 02:22:00,1.77007,1.77007,1.76941,1.76941,7000000.0
2007-06-15 02:23:00,1.76954,1.76958,1.76925,1.76925,9000000.0
2007-06-15 02:24:00,1.76939,1.76939,1.76914,1.76921,8000000.0
2007-06-15 02:25:00,1.76921,1.76938,1.76921,1.76932,16000000.0
2007-06-15 02:26:00,1.76927,1.76927,1.76914,1.76925,20000000.0
2007-06-15 02:27:00,1.76962,1.7697,1.76953,1.7697,18000000.0
2007-06-15 02:28:00,1.76938,1.7694,1.76926,1.7694,7000000.0
2007-06-15 02:29:00,1.76943,1.76943,1.76907,1.7691,10000000.0
2007-06-15 02:30:00,1.76941,1.76941,1.76917,1.76923,10000000.0
2007-06-15 02:31:00,1.76917,1.76917,1.76888,1.76888,9000000.0
2007-06-15 02:32:00,1.76875,1.76913,1.76875,1.76913,15000000.0
2007-06-15 02:33:00,1.76957,1.76957,1.76928,1.76943,14000000.0
2007-06-15 02:34:00,1.76949,1.76985,1.76949,1.76985,6000000.0
2007-06-15 02:35:00,1.77005,1.77005,1.76948,1.76948,7000000.0
2007-06-15 02:36:00,1.76966,1.76989,1.76951,1.76989,8000000.0
2007-06-15 02:37:00,1.77006,1.77026,1.77006,1.77008,7000000.0
2007-06-15 02:38:00,1.77021,1.77028,1.77017,1.77028,7000000.0
2007-06-15 02:39:00,1.77009,1.77013,1.76992,1.76997,13000000.0
2007-06-15 02:40:00,1.76989,1.77016,1.76989,1.77016,11000000.0
2007-06-15 02:41:00,1.76909,1.76915,1.76886,1.76915,10000000.0
2007-06-15 02:42:00,1.76949,1.76992,1.76938,1.76992,11000000.0
2007-06-15 02:43:00,1.76992,1.76992,1.76944,1.76944,8000000.0
2007-06-15 02:44:00,1.76955,1.76975,1.76927,1.76927,10000000.0
2007-06-15 02:45:00,1.76933,1.76951,1.7693,1.7693,10000000.0
2007-06-15 02:46:00,1.7692,1.76941,1.7692,1.76927,8000000.0
2007-06-15 02:47:00,1.76932,1.76947,1.76932,1.76943,8000000.0
2007-06-15 02:48:00,1.76935,1.76952,1.76934,1.76947,11000000.0
2007-06-15 02:49:00,1.7695,1.76965,1.76937,1.76964,10000000.0
2007-06-15 02:50:00,1.76969,1.76973,1.7695,1.76964,8000000.0
2007-06-15 02:51:00,1.76927,1.76947,1.76909,1.76947,10000000.0
2007-06-15 02:52:00,1.76951,1.76953,1.76937,1.76937,5000000.0
2007-06-15 02:53:00,1.76921,1.76987,1.76921,1.76987,8000000.0
2007-06-15 02:54:00,1.76988,1.76988,1.76976,1.76978,7000000.0
2007-06-15 02:55:00,1.76984,1.77015,1.76968,1.76968,8000000.0
2007-06-15 02:56:00,1.76987,1.77008,1.76974,1.76974,7000000.0
2007-06-15 02:57:00,1.76944,1.76981,1.76938,1.76938,8000000.0
2007-06-15 02:58:00,1.76917,1.76956,1.76915,1.76956,12000000.0
2007-06-15 02:59:00,1.7692,1.76937,1.76915,1.76937,19000000.0
2007-06-15 03:00:00,1.76957,1.76957,1.76936,1.76936,7000000.0
2007-06-15 03:01:00,1.76926,1.76926,1.76909,1.76916,10000000.0
2007-06-15 03:02:00,1.76931,1.76954,1.76929,1.76929,8000000.0
2007-06-15 03:03:00,1.76917,1.76933,1.769,1.76933,11000000.0
2007-06-15 03:04:00,1.76941,1.76941,1.76917,1.76921,7000000.0
2007-06-15 03:05:00,1.76916,1.7692,1.76903,1.7692,10000000.0
2007-06-15 03:06:00,1.76918,1.76918,1.76889,1.76889,11000000.0
2007-06-15 03:07:00,1.76867,1.76893,1.76867,1.76893,7000000.0
2007-06-15 03:08:00,1.76898,1.76902,1.76884,1.7689,8000000.0
2007-06-15 03:09:00,1.7688,1.76883,1.76861,1.76868,10000000.0
2007-06-15 03:10:00,1.76875,1.76885,1.76867,1.76869,10000000.0
2007-06-15 03:11:00,1.76925,1.76943,1.76923,1.76935,8000000.0
2007-06-15 03:12:00,1.7694,1.7694,1.76929,1.7693,7000000.0
2007-06-15 03:13:00,1.76926,1.76936,1.76922,1.76936,10000000.0
2007-06-15 03:14:00,1.7692,1.7692,1.76895,1.76898,7000000.0
2007-06-15 03:15:00,1.76908,1.76927,1.76866,1.76921,11000000.0
2007-06-15 03:16:00,1.76913,1.76918,1.76907,1.7691,7000000.0
2007-06-15 03:17:00,1.76933,1.76948,1.76933,1.76948,8000000.0
2007-06-15 03:18:00,1.76941,1.7695,1.76934,1.76947,8000000.0
2007-06-15 03:19:00,1.76946,1.76951,1.76926,1.76926,7000000.0
2007-06-15 03:20:00,1.76907,1.76907,1.76872,1.76898,7000000.0
2007-06-15 03:21:00,1.76899,1.76899,1.76881,1.76888,7000000.0
2007-06-15 03:22:00,1.7691,1.76924,1.7691,1.76924,2000000.0
2007-06-15 03:23:00,1.76919,1.76919,1.76902,1.76902,4000000.0
2007-06-15 03:24:00,1.76915,1.76926,1.7687,1.76902,7000000.0
2007-06-15 03:25:00,1.76936,1.76936,1.7692,1.76925,23000000.0
2007-06-15 03:26:00,1.7693,1.76957,1.7693,1.76947,8000000.0
2007-06-15 03:27:00,1.76953,1.7698,1.7694,1.76973,7000000.0
2007-06-15 03:28:00,1.76979,1.76981,1.76975,1.76981,7000000.0
2007-06-15 03:29:00,1.769,1.769,1.7688,1.76893,7000000.0
2007-06-15 03:30:00,1.76982,1.77,1.76982,1.77,8000000.0
2007-06-15 03:31:00,1.76895,1.7692,1.76895,1.76895,8000000.0
2007-06-15 03:32:00,1.76986,1.76999,1.76986,1.7699,10000000.0
2007-06-15 03:33:00,1.77015,1.77015,1.76986,1.77007,7000000.0
2007-06-15 03:34:00,1.77011,1.77011,1.77,1.77001,11000000.0
2007-06-15 03:35:00,1.77009,1.77023,1.77001,1.77009,8000000.0
2007-06-15 03:36:00,1.76964,1.77017,1.76964,1.77017,7000000.0
2007-06-15 03:37:00,1.76965,1.76993,1.76965,1.76984,8000000.0
2007-06-15 03:38:00,1.76996,1.76996,1.76988,1.76988,2000000.0
2007-06-15 03:39:00,1.76974,1.76974,1.7695,1.7695,9000000.0
2007-06-15 03:40:00,1.76947,1.76976,1.76946,1.76976,11000000.0
2007-06-15 03:41:00,1.76955,1.76961,1.76948,1.76961,8000000.0
2007-06-15 03:42:00,1.76987,1.7701,1.76987,1.77001,7000000.0
2007-06-15 03:43:00,1.77004,1.77017,1.77004,1.77017,9000000.0
2007-06-15 03:44:00,1.77044,1.77063,1.77035,1.77035,6000000.0
2007-06-15 03:45:00,1.7703,1.7703,1.77,1.77,7000000.0
2007-06-15 03:46:00,1.77021,1.77021,1.77011,1.77011,3000000.0
2007-06-15 03:47:00,1.76997,1.77025,1.76997,1.77018,9000000.0
2007-06-15 03:48:00,1.76982,1.76996,1.76964,1.76993,11000000.0
2007-06-15 03:49:00,1.76994,1.7702,1.76994,1.7702,23000000.0
2007-06-15 03:50:00,1.77013,1.77026,1.77004,1.77007,9000000.0
2007-06-15 03:51:00,1.7701,1.77029,1.7701,1.77024,8000000.0
2007-06-15 03:52:00,1.77038,1.77038,1.77,1.77008,9000000.0
2007-06-15 03:53:00,1.76957,1.7697,1.7693,1.76941,8000000.0
2007-06-15 03:54:00,1.77022,1.77022,1.76985,1.77012,9000000.0
2007-06-15 03:55:00,1.76983,1.76987,1.76979,1.76984,10000000.0
2007-06-15 03:56:00,1.77007,1.77013,1.76996,1.76996,11000000.0
2007-06-15 03:57:00,1.76898,1.76929,1.76886,1.76893,9000000.0
2007-06-15 03:58:00,1.76994,1.77014,1.76989,1.77014,8000000.0
2007-06-15 03:59:00,1.7701,1.77015,1.76994,1.76998,7000000.0
2007-06-15 04:00:00,1.77006,1.77006,1.76975,1.7699,18000000.0
2007-06-15 04:01:00,1.76962,1.76979,1.76962,1.76963,8000000.0
2007-06-15 04:02:00,1.76963,1.76982,1.76963,1.76971,6000000.0
2007-06-15 04:03:00,1.76973,1.76987,1.7696,1.76963,12000000.0
2007-06-15 04:04:00,1.76974,1.76984,1.76973,1.76984,9000000.0
2007-06-15 04:05:00,1.76974,1.77012,1.76965,1.76979,7000000.0
2007-06-15 04:06:00,1.76991,1.77019,1.76991,1.76993,10000000.0
2007-06-15 04:07:00,1.77001,1.77014,1.76998,1.77002,7000000.0
2007-06-15 04:08:00,1.7702,1.77021,1.76999,1.77021,8000000.0
2007-06-15 04:09:00,1.77025,1.77054,1.77025,1.77043,8000000.0
2007-06-15 04:10:00,1.77044,1.77067,1.77044,1.77067,8000000.0
2007-06-15 04:11:00,1.77072,1.77072,1.77013,1.77014,8000000.0
2007-06-15 04:12:00,1.77012,1.77018,1.76986,1.76994,7000000.0
2007-06-15 04:13:00,1.77031,1.7705,1.77031,1.77034,8000000.0
2007-06-15 04:14:00,1.77032,1.77032,1.77007,1.77019,8000000.0
2007-06-15 04:15:00,1.76984,1.76995,1.76981,1.76984,8000000.0
2007-06-15 04:16:00,1.76993,1.77015,1.76993,1.77015,7000000.0
2007-06-15 04:17:00,1.76984,1.76984,1.76947,1.76947,19000000.0
2007-06-15 04:18:00,1.7696,1.77,1.7696,1.77,8000000.0
2007-06-15 04:19:00,1.76986,1.77018,1.76974,1.76974,21000000.0
2007-06-15 04:20:00,1.76972,1.76981,1.76949,1.76981,11000000.0
2007-06-15 04:21:00,1.76972,1.76972,1.76954,1.76962,8000000.0
2007-06-15 04:22:00,1.76989,1.76989,1.76955,1.76958,8000000.0
2007-06-15 04:23:00,1.7697,1.76978,1.76928,1.76978,9000000.0
2007-06-15 04:24:00,1.76968,1.76974,1.7695,1.76963,12000000.0
2007-06-15 04:25:00,1.76977,1.76977,1.76953,1.76974,8000000.0
2007-06-15 04:26:00,1.76982,1.76997,1.76963,1.76963,8000000.0
2007-06-15 04:27:00,1.76929,1.76969,1.76929,1.76961,9000000.0
2007-06-15 04:28:00,1.76952,1.76961,1.76952,1.76961,14000000.0
2007-06-15 04:29:00,1.76966,1.7697,1.76958,1.76958,16000000.0
2007-06-15 04:30:00,1.76952,1.76952,1.76932,1.76932,25000000.0
2007-06-15 04:31:00,1.76939,1.76949,1.76935,1.76949,5000000.0
2007-06-15 04:32:00,1.76955,1.76983,1.76955,1.76983,8000000.0
2007-06-15 04:33:00,1.76999,1.77013,1.76996,1.77013,5000000.0
2007-06-15 04:34:00,1.77031,1.77031,1.76985,1.76985,10000000.0
2007-06-15 04:35:00,1.76969,1.76985,1.76957,1.76957,9000000.0
2007-06-15 04:36:00,1.76958,1.76985,1.76958,1.76985,7000000.0
2007-06-15 04:37:00,1.76976,1.76985,1.76953,1.76953,7000000.0
2007-06-15 04:38:00,1.76968,1.76996,1.76968,1.76996,4000000.0
2007-06-15 04:39:00,1.76996,1.7702,1.76976,1.7702,9000000.0
2007-06-15 04:40:00,1.77016,1.77016,1.76962,1.76995,9000000.0
2007-06-15 04:41:00,1.77012,1.77012,1.76985,1.76991,7000000.0
2007-06-15 04:42:00,1.77023,1.77024,1.77008,1.77008,7000000.0
2007-06-15 04:43:00,1.77032,1.77032,1.77023,1.77023,2000000.0
2007-06-15 04:44:00,1.77027,1.77027,1.77,1.77,8000000.0
2007-06-15 04:45:00,1.77009,1.77009,1.76981,1.76981,9000000.0
2007-06-15 04:46:00,1.76977,1.76993,1.76977,1.76991,7000000.0
2007-06-15 04:47:00,1.76985,1.77017,1.76962,1.77017,8000000.0
2007-06-15 04:48:00,1.77011,1.77028,1.77002,1.77028,8000000.0
2007-06-15 04:49:00,1.76998,1.77022,1.76998,1.77022,8000000.0
2007-06-15 04:50:00,1.77012,1.77012,1.77005,1.77005,7000000.0
2007-06-15 04:51:00,1.76967,1.76971,1.76905,1.76905,15000000.0
2007-06-15 04:52:00,1.77018,1.7702,1.77004,1.7702,8000000.0
2007-06-15 04:53:00,1.77045,1.77051,1.77039,1.77051,8000000.0
2007-06-15 04:54:00,1.77047,1.77047,1.77035,1.77035,11000000.0
2007-06-15 04:55:00,1.77065,1.7707,1.77055,1.77055,9000000.0
2007-06-15 04:56:00,1.77044,1.77092,1.7704,1.77092,12000000.0
2007-06-15 04:57:00,1.77107,1.77107,1.77093,1.77101,7000000.0
2007-06-15 04:58:00,1.77071,1.77086,1.77071,1.77081,9000000.0
2007-06-15 04:59:00,1.77079,1.77098,1.77079,1.77096,12000000.0
2007-06-15 05:00:00,1.77095,1.77101,1.77067,1.77067,9000000.0
2007-06-15 05:01:00,1.77062,1.77072,1.7706,1.7707,7000000.0
2007-06-15 05:02:00,1.77068,1.77078,1.77068,1.7707,7000000.0
2007-06-15 05:03:00,1.77088,1.77088,1.77043,1.77043,8000000.0
2007-06-15 05:04:00,1.77058,1.77058,1.77045,1.77052,8000000.0
2007-06-15 05:05:00,1.77056,1.77056,1.7702,1.77024,7000000.0
2007-06-15 05:06:00,1.77014,1.7703,1.77011,1.77028,8000000.0
2007-06-15 05:07:00,1.77032,1.77048,1.77032,1.77035,10000000.0
2007-06-15 05:08:00,1.77016,1.7703,1.77016,1.77029,7000000.0
2007-06-15 05:09:00,1.77014,1.77023,1.77006,1.77023,16000000.0
2007-06-15 05:10:00,1.77048,1.77056,1.7704,1.77056,12000000.0
2007-06-15 05:11:00,1.77049,1.7707,1.77049,1.77065,11000000.0
2007-06-15 05:12:00,1.77063,1.77065,1.77045,1.77065,16000000.0
2007-06-15 05:13:00,1.77061,1.77066,1.7704,1.7704,9000000.0
2007-06-15 05:14:00,1.77011,1.77014,1.76984,1.76984,12000000.0
2007-06-15 05:15:00,1.76984,1.76999,1.76984,1.76986,8000000.0
2007-06-15 05:16:00,1.76978,1.76978,1.76944,1.76957,11000000.0
2007-06-15 05:17:00,1.76967,1.7701,1.76967,1.7701,9000000.0
2007-06-15 05:18:00,1.76988,1.77003,1.76953,1.77003,16000000.0
2007-06-15 05:19:00,1.7701,1.7701,1.7699,1.76997,9000000.0
2007-06-15 05:20:00,1.76995,1.76996,1.76983,1.76983,11000000.0
2007-06-15 05:21:00,1.77002,1.77017,1.76998,1.77007,10000000.0
2007-06-15 05:22:00,1.76993,1.77024,1.76993,1.77024,28000000.0
2007-06-15 05:23:00,1.77018,1.77036,1.77018,1.77031,7000000.0
2007-06-15 05:24:00,1.7706,1.7706,1.77023,1.77037,8000000.0
2007-06-15 05:25:00,1.77017,1.77017,1.76981,1.76984,47000000.0
2007-06-15 05:26:00,1.76972,1.76997,1.76969,1.7699,38000000.0
2007-06-15 05:27:00,1.77008,1.77008,1.7699,1.7699,7000000.0
2007-06-15 05:28:00,1.76969,1.76969,1.76928,1.76928,22000000.0
2007-06-15 05:29:00,1.76942,1.76961,1.76942,1.76946,5000000.0
2007-06-15 05:30:00,1.76926,1.76937,1.76926,1.76937,7000000.0
2007-06-15 05:31:00,1.76966,1.76993,1.76966,1.76993,8000000.0
2007-06-15 05:32:00,1.76992,1.76992,1.76971,1.76971,10000000.0
2007-06-15 05:33:00,1.76962,1.76969,1.76938,1.76959,10000000.0
2007-06-15 05:34:00,1.76915,1.76958,1.76915,1.76958,8000000.0
2007-06-15 05:35:00,1.7697,1.76987,1.7697,1.76975,10000000.0
2007-06-15 05:36:00,1.76996,1.76999,1.76983,1.76983,15000000.0
2007-06-15 05:37:00,1.76954,1.7697,1.76954,1.7697,3000000.0
2007-06-15 05:38:00,1.7698,1.7698,1.76972,1.76974,11000000.0
2007-06-15 05:39:00,1.76967,1.76973,1.76916,1.76945,7000000.0
2007-06-15 05:40:00,1.76949,1.76968,1.76949,1.76968,9000000.0
2007-06-15 05:41:00,1.76957,1.7696,1.76951,1.76951,9000000.0
2007-06-15 05:42:00,1.76958,1.76958,1.76936,1.76938,16000000.0
2007-06-15 05:43:00,1.76928,1.76941,1.76924,1.76924,7000000.0
2007-06-15 05:44:00,1.76923,1.76954,1.76923,1.76954,9000000.0
2007-06-15 05:45:00,1.76955,1.76958,1.76951,1.76951,13000000.0
2007-06-15 05:46:00,1.76952,1.76955,1.7695,1.7695,10000000.0
2007-06-15 05:47:00,1.76938,1.76938,1.76908,1.76912,15000000.0
2007-06-15 05:48:00,1.76915,1.76915,1.76881,1.76908,8000000.0
2007-06-15 05:49:00,1.76913,1.7692,1.76895,1.76909,11000000.0
2007-06-15 05:50:00,1.76915,1.7692,1.76891,1.76904,13000000.0
2007-06-15 05:51:00,1.7694,1.7694,1.76914,1.76914,6000000.0
2007-06-15 05:52:00,1.76897,1.76912,1.76897,1.76899,15000000.0
2007-06-15 05:53:00,1.76919,1.76949,1.76916,1.76916,8000000.0
2007-06-15 05:54:00,1.76909,1.76928,1.76901,1.76922,8000000.0
2007-06-15 05:55:00,1.76899,1.76931,1.76899,1.76931,11000000.0
2007-06-15 05:56:00,1.76939,1.76963,1.76939,1.76963,9000000.0
2007-06-15 05:57:00,1.76932,1.76952,1.7692,1.76952,11000000.0
2007-06-15 05:58:00,1.76931,1.76945,1.76906,1.76942,7000000.0
2007-06-15 05:59:00,1.76957,1.76957,1.76938,1.76938,12000000.0
2007-06-15 06:00:00,1.76913,1.76949,1.76913,1.76949,25000000.0
2007-06-15 06:01:00,1.76961,1.76961,1.76932,1.76932,6000000.0
2007-06-15 06:02:00,1.76925,1.76929,1.76912,1.76912,13000000.0
2007-06-15 06:03:00,1.76932,1.7695,1.76932,1.7695,6000000.0
2007-06-15 06:04:00,1.76954,1.76959,1.76949,1.76959,11000000.0
2007-06-15 06:05:00,1.7695,1.7695,1.76939,1.76939,9000000.0
2007-06-15 06:06:00,1.76919,1.76938,1.76919,1.76926,8000000.0
2007-06-15 06:07:00,1.76929,1.76932,1.76919,1.76932,7000000.0
2007-06-15 06:08:00,1.76917,1.76924,1.76908,1.76924,8000000.0
2007-06-15 06:09:00,1.76929,1.76952,1.76929,1.76952,10000000.0
2007-06-15 06:10:00,1.76897,1.76919,1.76875,1.76913,8000000.0
2007-06-15 06:11:00,1.76877,1.76889,1.76863,1.76863,7000000.0
2007-06-15 06:12:00,1.76993,1.77054,1.769,1.769,10000000.0
2007-06-15 06:13:00,1.76954,1.76954,1.7693,1.7693,15000000.0
2007-06-15 06:14:00,1.7694,1.76952,1.76935,1.76943,7000000.0
2007-06-15 06:15:00,1.76947,1.76947,1.76931,1.76942,18000000.0
2007-06-15 06:16:00,1.76939,1.7694,1.76915,1.76915,11000000.0
2007-06-15 06:17:00,1.76904,1.76927,1.76904,1.76927,7000000.0
2007-06-15 06:18:00,1.76923,1.76941,1.76907,1.76927,7000000.0
2007-06-15 06:19:00,1.76936,1.76955,1.76936,1.76953,12000000.0
2007-06-15 06:20:00,1.76955,1.76955,1.76942,1.7695,18000000.0
2007-06-15 06:21:00,1.76937,1.76968,1.76929,1.76944,26000000.0
2007-06-15 06:22:00,1.76934,1.76945,1.76923,1.76929,11000000.0
2007-06-15 06:23:00,1.76936,1.76943,1.76913,1.76943,11000000.0
2007-06-15 06:24:00,1.7693,1.76943,1.7693,1.76943,11000000.0
2007-06-15 06:25:00,1.7695,1.76957,1.76941,1.76941,10000000.0
2007-06-15 06:26:00,1.76956,1.76965,1.76952,1.76952,6000000.0
2007-06-15 06:27:00,1.76968,1.76971,1.76956,1.76971,8000000.0
2007-06-15 06:28:00,1.76973,1.76985,1.76964,1.76975,7000000.0
2007-06-15 06:29:00,1.77016,1.77043,1.77016,1.77018,9000000.0
2007-06-15 06:30:00,1.76959,1.76959,1.76883,1.76891,8000000.0
2007-06-15 06:31:00,1.77,1.77,1.76968,1.76968,20000000.0
2007-06-15 06:32:00,1.76957,1.76957,1.76929,1.76938,31000000.0
2007-06-15 06:33:00,1.76954,1.76954,1.76928,1.76938,5000000.0
2007-06-15 06:34:00,1.76925,1.76958,1.76925,1.76958,3000000.0
2007-06-15 06:35:00,1.76981,1.76993,1.76974,1.76979,11000000.0
2007-06-15 06:36:00,1.76956,1.76994,1.76956,1.76993,10000000.0
2007-06-15 06:37:00,1.76918,1.76995,1.76918,1.76995,7000000.0
2007-06-15 06:38:00,1.76988,1.77,1.76971,1.77,8000000.0
2007-06-15 06:39:00,1.77019,1.7704,1.77019,1.77039,12000000.0
2007-06-15 06:40:00,1.77018,1.7703,1.77018,1.77028,4000000.0
2007-06-15 06:41:00,1.77035,1.77035,1.7701,1.7701,7000000.0
2007-06-15 06:42:00,1.77042,1.77052,1.77036,1.77051,7000000.0
2007-06-15 06:43:00,1.77019,1.77019,1.77012,1.77012,9000000.0
2007-06-15 06:44:00,1.76994,1.76994,1.76965,1.76965,11000000.0
2007-06-15 06:45:00,1.77005,1.77019,1.77005,1.77008,8000000.0
2007-06-15 06:46:00,1.77033,1.77035,1.77024,1.77031,8000000.0
2007-06-15 06:47:00,1.77032,1.77032,1.76839,1.77026,10000000.0
2007-06-15 06:48:00,1.77018,1.77022,1.77005,1.77005,8000000.0
2007-06-15 06:49:00,1.77016,1.77028,1.77016,1.77021,8000000.0
2007-06-15 06:50:00,1.77028,1.7703,1.77018,1.77018,9000000.0
2007-06-15 06:51:00,1.77011,1.77027,1.77011,1.77014,11000000.0
2007-06-15 06:52:00,1.77014,1.77014,1.76994,1.76994,3000000.0
2007-06-15 06:53:00,1.77028,1.77066,1.77028,1.77052,8000000.0
2007-06-15 06:54:00,1.77035,1.77044,1.76971,1.77044,11000000.0
2007-06-15 06:55:00,1.77055,1.77055,1.77044,1.77044,2000000.0
2007-06-15 06:56:00,1.77043,1.77057,1.77043,1.77055,13000000.0
2007-06-15 06:57:00,1.7708,1.7708,1.77056,1.77065,6000000.0
2007-06-15 06:58:00,1.77105,1.77106,1.77094,1.77105,16000000.0
2007-06-15 06:59:00,1.77109,1.77109,1.77077,1.77077,11000000.0
2007-06-15 07:00:00,1.7709,1.77109,1.7709,1.77104,8000000.0
2007-06-15 07:01:00,1.77118,1.77134,1.77117,1.77117,14000000.0
2007-06-15 07:02:00,1.77116,1.77125,1.771,1.771,18000000.0
2007-06-15 07:03:00,1.77102,1.77111,1.77101,1.77111,8000000.0
2007-06-15 07:04:00,1.77102,1.77102,1.77086,1.77086,8000000.0
2007-06-15 07:05:00,1.77083,1.77091,1.77073,1.77083,10000000.0
2007-06-15 07:06:00,1.7711,1.77111,1.77098,1.77111,8000000.0
2007-06-15 07:07:00,1.77113,1.77119,1.77111,1.77113,15000000.0
2007-06-15 07:08:00,1.77121,1.77139,1.77119,1.77139,18000000.0
2007-06-15 07:09:00,1.77076,1.77103,1.77067,1.77089,7000000.0
2007-06-15 07:10:00,1.77141,1.77141,1.77104,1.77106,18000000.0
2007-06-15 07:11:00,1.77088,1.77101,1.77084,1.771,11000000.0
2007-06-15 07:12:00,1.77096,1.77116,1.77068,1.77068,11000000.0
2007-06-15 07:13:00,1.77107,1.77147,1.77107,1.77119,9000000.0
2007-06-15 07:14:00,1.77117,1.77128,1.77094,1.77118,12000000.0
2007-06-15 07:15:00,1.77127,1.77138,1.77125,1.7713,7000000.0
2007-06-15 07:16:00,1.77126,1.77126,1.77103,1.77108,12000000.0
2007-06-15 07:17:00,1.7709,1.77102,1.77086,1.77101,15000000.0
2007-06-15 07:18:00,1.771,1.771,1.77075,1.77079,8000000.0
2007-06-15 07:19:00,1.77073,1.77082,1.77071,1.77077,8000000.0
2007-06-15 07:20:00,1.77094,1.77104,1.77094,1.771,9000000.0
2007-06-15 07:21:00,1.77104,1.77125,1.77094,1.77094,10000000.0
2007-06-15 07:22:00,1.7709,1.77109,1.7709,1.77104,7000000.0
2007-06-15 07:23:00,1.77109,1.77124,1.77109,1.77124,11000000.0
2007-06-15 07:24:00,1.77147,1.77154,1.7713,1.77149,23000000.0
2007-06-15 07:25:00,1.77056,1.77089,1.77056,1.77089,28000000.0
2007-06-15 07:26:00,1.77153,1.77163,1.77139,1.77163,14000000.0
2007-06-15 07:27:00,1.77156,1.77159,1.77145,1.77159,20000000.0
2007-06-15 07:28:00,1.77076,1.77218,1.77076,1.77163,17000000.0
2007-06-15 07:29:00,1.77131,1.77159,1.77129,1.7715,27000000.0
2007-06-15 07:30:00,1.77144,1.77144,1.77091,1.77133,20000000.0
2007-06-15 07:31:00,1.77144,1.77159,1.77135,1.77135,7000000.0
2007-06-15 07:32:00,1.77157,1.77169,1.77135,1.77169,11000000.0
2007-06-15 07:33:00,1.77211,1.77211,1.77189,1.77199,22000000.0
2007-06-15 07:34:00,1.77183,1.77222,1.77183,1.77195,16000000.0
2007-06-15 07:35:00,1.7722,1.7722,1.77191,1.77202,15000000.0
2007-06-15 07:36:00,1.7722,1.77232,1.7722,1.77232,8000000.0
2007-06-15 07:37:00,1.77256,1.77256,1.7722,1.77228,12000000.0
2007-06-15 07:38:00,1.77209,1.77244,1.77209,1.77242,7000000.0
2007-06-15 07:39:00,1.77221,1.77221,1.77195,1.77201,14000000.0
2007-06-15 07:40:00,1.77199,1.77281,1.77199,1.77281,9000000.0
2007-06-15 07:41:00,1.77286,1.77309,1.77281,1.77281,24000000.0
2007-06-15 07:42:00,1.77259,1.77287,1.77224,1.77277,7000000.0
2007-06-15 07:43:00,1.77275,1.77292,1.77272,1.77272,22000000.0
2007-06-15 07:44:00,1.77281,1.77281,1.77259,1.7727,10000000.0
2007-06-15 07:45:00,1.77284,1.77297,1.77272,1.77292,15000000.0
2007-06-15 07:46:00,1.7732,1.7734,1.77307,1.77311,17000000.0
2007-06-15 07:47:00,1.773,1.7731,1.77288,1.77289,15000000.0
2007-06-15 07:48:00,1.7729,1.77295,1.77265,1.77274,10000000.0
2007-06-15 07:49:00,1.7727,1.77283,1.77267,1.77271,8000000.0
2007-06-15 07:50:00,1.7726,1.77273,1.77243,1.77243,17000000.0
2007-06-15 07:51:00,1.7723,1.77251,1.77218,1.77218,15000000.0
2007-06-15 07:52:00,1.77235,1.77259,1.77232,1.77237,29000000.0
2007-06-15 07:53:00,1.7723,1.7723,1.77208,1.77221,13000000.0
2007-06-15 07:54:00,1.77245,1.77245,1.77213,1.77227,23000000.0
2007-06-15 07:55:00,1.77223,1.77223,1.77201,1.77201,27000000.0
2007-06-15 07:56:00,1.7721,1.77225,1.7721,1.77221,18000000.0
2007-06-15 07:57:00,1.77221,1.77246,1.77218,1.7724,20000000.0
2007-06-15 07:58:00,1.7724,1.77246,1.77228,1.77245,13000000.0
2007-06-15 07:59:00,1.77241,1.77241,1.77215,1.77215,23000000.0
2007-06-15 08:00:00,1.77207,1.77237,1.77206,1.77237,31000000.0
2007-06-15 08:01:00,1.77224,1.77224,1.7718,1.7718,13000000.0
2007-06-15 08:02:00,1.77166,1.77201,1.77166,1.77201,12000000.0
2007-06-15 08:03:00,1.7721,1.7721,1.7718,1.77207,20000000.0
2007-06-15 08:04:00,1.77177,1.77177,1.77145,1.77165,30000000.0
2007-06-15 08:05:00,1.77185,1.77199,1.77171,1.77171,9000000.0
2007-06-15 08:06:00,1.77193,1.77201,1.77193,1.77201,21000000.0
2007-06-15 08:07:00,1.77154,1.77154,1.77112,1.77112,15000000.0
2007-06-15 08:08:00,1.77071,1.7708,1.76892,1.7708,7000000.0
2007-06-15 08:09:00,1.77071,1.77071,1.77041,1.77041,23000000.0
2007-06-15 08:10:00,1.77029,1.77041,1.77029,1.77041,27000000.0
2007-06-15 08:11:00,1.77072,1.77082,1.77066,1.77069,18000000.0
2007-06-15 08:12:00,1.77064,1.77064,1.7704,1.7704,22000000.0
2007-06-15 08:13:00,1.77008,1.77042,1.76987,1.77042,18000000.0
2007-06-15 08:14:00,1.77031,1.77047,1.77004,1.77004,33000000.0
2007-06-15 08:15:00,1.77003,1.77024,1.77003,1.7702,21000000.0
2007-06-15 08:16:00,1.77029,1.77048,1.77029,1.77031,21000000.0
2007-06-15 08:17:00,1.76975,1.76975,1.76938,1.7694,19000000.0
2007-06-15 08:18:00,1.76933,1.76933,1.76901,1.76909,17000000.0
2007-06-15 08:19:00,1.76921,1.76943,1.7692,1.7693,16000000.0
2007-06-15 08:20:00,1.76955,1.76968,1.76931,1.76968,13000000.0
2007-06-15 08:21:00,1.7698,1.77008,1.7698,1.76995,8000000.0
2007-06-15 08:22:00,1.77016,1.77024,1.77002,1.77002,26000000.0
2007-06-15 08:23:00,1.77003,1.77024,1.76925,1.77006,16000000.0
2007-06-15 08:24:00,1.77026,1.77026,1.77005,1.77021,28000000.0
2007-06-15 08:25:00,1.77045,1.7707,1.7703,1.7707,49000000.0
2007-06-15 08:26:00,1.77054,1.77075,1.77054,1.77075,14000000.0
2007-06-15 08:27:00,1.77071,1.77071,1.77036,1.77057,31000000.0
2007-06-15 08:28:00,1.77063,1.77095,1.77063,1.77065,28000000.0
2007-06-15 08:29:00,1.77044,1.77087,1.77037,1.77087,32000000.0
2007-06-15 08:30:00,1.77091,1.77101,1.77069,1.77082,28000000.0
2007-06-15 08:31:00,1.77082,1.77106,1.7707,1.77073,40000000.0
2007-06-15 08:32:00,1.77073,1.77095,1.77073,1.77079,51000000.0
2007-06-15 08:33:00,1.771,1.77103,1.77086,1.771,48000000.0
2007-06-15 08:34:00,1.77057,1.77057,1.77022,1.77026,49000000.0
2007-06-15 08:35:00,1.77029,1.7706,1.77029,1.77044,39000000.0
2007-06-15 08:36:00,1.77016,1.77062,1.77016,1.77062,12000000.0
2007-06-15 08:37:00,1.77038,1.77041,1.77003,1.77039,25000000.0
2007-06-15 08:38:00,1.77066,1.77067,1.77052,1.77067,21000000.0
2007-06-15 08:39:00,1.76909,1.76985,1.76909,1.76981,23000000.0
2007-06-15 08:40:00,1.7706,1.7706,1.77014,1.77014,36000000.0
2007-06-15 08:41:00,1.77033,1.77064,1.77033,1.77064,30000000.0
2007-06-15 08:42:00,1.77068,1.77076,1.77062,1.77076,17000000.0
2007-06-15 08:43:00,1.77051,1.77051,1.77019,1.77048,23000000.0
2007-06-15 08:44:00,1.77032,1.7704,1.77024,1.7704,17000000.0
2007-06-15 08:45:00,1.7704,1.7704,1.77019,1.7702,37000000.0
2007-06-15 08:46:00,1.77026,1.77051,1.77026,1.77051,23000000.0
2007-06-15 08:47:00,1.77061,1.77067,1.77052,1.77067,25000000.0
2007-06-15 08:48:00,1.77062,1.77062,1.77006,1.77006,36000000.0
2007-06-15 08:49:00,1.77003,1.7702,1.76997,1.7701,27000000.0
2007-06-15 08:50:00,1.77014,1.77014,1.7697,1.77,56000000.0
2007-06-15 08:51:00,1.77004,1.77018,1.76999,1.76999,32000000.0
2007-06-15 08:52:00,1.76982,1.76991,1.76959,1.76991,39000000.0
2007-06-15 08:53:00,1.76996,1.76996,1.76968,1.76975,63000000.0
2007-06-15 08:54:00,1.77003,1.77029,1.77003,1.77014,42000000.0
2007-06-15 08:55:00,1.77023,1.77023,1.76996,1.76999,55000000.0
2007-06-15 08:56:00,1.76989,1.76989,1.76971,1.76971,21000000.0
2007-06-15 08:57:00,1.76962,1.76967,1.76948,1.76953,23000000.0
2007-06-15 08:58:00,1.76952,1.76969,1.76951,1.76965,18000000.0
2007-06-15 08:59:00,1.76978,1.76978,1.76967,1.76969,12000000.0
2007-06-15 09:00:00,1.76956,1.76956,1.76938,1.76938,26000000.0
2007-06-15 09:01:00,1.7695,1.7695,1.76935,1.76935,19000000.0
2007-06-15 09:02:00,1.76937,1.7699,1.76937,1.76989,15000000.0
2007-06-15 09:03:00,1.76988,1.76991,1.76946,1.76946,16000000.0
2007-06-15 09:04:00,1.76952,1.76992,1.76952,1.76992,22000000.0
2007-06-15 09:05:00,1.76965,1.76965,1.76948,1.76948,11000000.0
2007-06-15 09:06:00,1.7695,1.76958,1.7693,1.76958,31000000.0
2007-06-15 09:07:00,1.76959,1.76969,1.76952,1.76968,33000000.0
2007-06-15 09:08:00,1.76972,1.76972,1.76939,1.76967,17000000.0
2007-06-15 09:09:00,1.76968,1.76978,1.7696,1.76974,37000000.0
2007-06-15 09:10:00,1.76966,1.76977,1.7694,1.7694,31000000.0
2007-06-15 09:11:00,1.76953,1.7699,1.76953,1.7699,26000000.0
2007-06-15 09:12:00,1.76989,1.77012,1.76988,1.77012,41000000.0
2007-06-15 09:13:00,1.77014,1.77025,1.77006,1.77007,61000000.0
2007-06-15 09:14:00,1.7701,1.77012,1.76993,1.77007,57000000.0
2007-06-15 09:15:00,1.76992,1.77015,1.76992,1.77009,33000000.0
2007-06-15 09:16:00,1.77008,1.77008,1.77004,1.77004,39000000.0
2007-06-15 09:17:00,1.77002,1.77003,1.76989,1.76997,40000000.0
2007-06-15 09:18:00,1.7701,1.77032,1.76997,1.77024,68000000.0
2007-06-15 09:19:00,1.77025,1.77025,1.76993,1.77002,52000000.0
2007-06-15 09:20:00,1.77017,1.77023,1.77002,1.77015,37000000.0
2007-06-15 09:21:00,1.77015,1.77015,1.76987,1.77006,61000000.0
2007-06-15 09:22:00,1.77017,1.77035,1.77012,1.77012,63000000.0
2007-06-15 09:23:00,1.77016,1.77016,1.76968,1.76968,65000000.0
2007-06-15 09:24:00,1.76955,1.76962,1.76937,1.76949,47000000.0
2007-06-15 09:25:00,1.76934,1.76979,1.76934,1.76976,32000000.0
2007-06-15 09:26:00,1.76984,1.76984,1.76975,1.76983,29000000.0
2007-06-15 09:27:00,1.76987,1.76993,1.76971,1.76983,55000000.0
2007-06-15 09:28:00,1.76984,1.77,1.76955,1.76955,46000000.0
2007-06-15 09:29:00,1.76967,1.77003,1.76967,1.77003,32000000.0
2007-06-15 09:30:00,1.77008,1.77021,1.77008,1.77018,24000000.0
2007-06-15 09:31:00,1.77017,1.77017,1.77003,1.77003,18000000.0
2007-06-15 09:32:00,1.76986,1.76996,1.76986,1.76993,35000000.0
2007-06-15 09:33:00,1.76982,1.76983,1.76969,1.76983,43000000.0
2007-06-15 09:34:00,1.77026,1.77068,1.77026,1.77055,31000000.0
2007-06-15 09:35:00,1.77104,1.77104,1.77071,1.77079,47000000.0
2007-06-15 09:36:00,1.771,1.77117,1.77078,1.77084,34000000.0
2007-06-15 09:37:00,1.7711,1.77129,1.77101,1.77119,49000000.0
2007-06-15 09:38:00,1.77139,1.772,1.77128,1.772,37000000.0
2007-06-15 09:39:00,1.77202,1.77202,1.77163,1.77175,61000000.0
2007-06-15 09:40:00,1.77115,1.77134,1.77111,1.77133,46000000.0
2007-06-15 09:41:00,1.77092,1.77115,1.77088,1.77099,33000000.0
2007-06-15 09:42:00,1.77093,1.77093,1.77052,1.77052,60000000.0
2007-06-15 09:43:00,1.7705,1.77092,1.7705,1.77077,66000000.0
2007-06-15 09:44:00,1.77093,1.77111,1.77092,1.77097,21000000.0
2007-06-15 09:45:00,1.77076,1.77118,1.77076,1.77118,22000000.0
2007-06-15 09:46:00,1.7715,1.7715,1.77128,1.7713,30000000.0
2007-06-15 09:47:00,1.77116,1.77128,1.77077,1.77077,24000000.0
2007-06-15 09:48:00,1.771,1.77137,1.77087,1.7713,34000000.0
2007-06-15 09:49:00,1.77083,1.77123,1.77079,1.77108,26000000.0
2007-06-15 09:50:00,1.77177,1.77198,1.77169,1.77171,34000000.0
2007-06-15 09:51:00,1.77187,1.7719,1.7717,1.77188,56000000.0
2007-06-15 09:52:00,1.77219,1.77219,1.77206,1.77206,38000000.0
2007-06-15 09:53:00,1.77187,1.77194,1.77186,1.77194,32000000.0
2007-06-15 09:54:00,1.77188,1.77228,1.77168,1.77228,36000000.0
2007-06-15 09:55:00,1.77231,1.7725,1.77188,1.77188,38000000.0
2007-06-15 09:56:00,1.77193,1.77193,1.77142,1.77142,38000000.0
2007-06-15 09:57:00,1.77105,1.77105,1.77072,1.77088,30000000.0
2007-06-15 09:58:00,1.77087,1.77112,1.77087,1.77106,52000000.0
2007-06-15 09:59:00,1.77108,1.77108,1.77089,1.77089,32000000.0
2007-06-15 10:00:00,1.77112,1.77143,1.77112,1.77143,39000000.0
2007-06-15 10:01:00,1.77133,1.7714,1.77116,1.7714,44000000.0
2007-06-15 10:02:00,1.77145,1.77145,1.77116,1.77123,34000000.0
2007-06-15 10:03:00,1.77118,1.77135,1.77117,1.77135,47000000.0
2007-06-15 10:04:00,1.77114,1.77144,1.77109,1.77144,32000000.0
2007-06-15 10:05:00,1.77141,1.77141,1.77114,1.77114,32000000.0
2007-06-15 10:06:00,1.7712,1.77128,1.77119,1.77125,42000000.0
2007-06-15 10:07:00,1.771,1.77116,1.77087,1.77115,51000000.0
2007-06-15 10:08:00,1.77119,1.77119,1.77034,1.77117,54000000.0
2007-06-15 10:09:00,1.7715,1.77181,1.77141,1.7715,53000000.0
2007-06-15 10:10:00,1.7714,1.77166,1.77137,1.77166,72000000.0
2007-06-15 10:11:00,1.77153,1.77153,1.77096,1.77112,61000000.0
2007-06-15 10:12:00,1.77112,1.77128,1.77098,1.77098,65000000.0
2007-06-15 10:13:00,1.77117,1.77135,1.77117,1.77131,56000000.0
2007-06-15 10:14:00,1.77127,1.77127,1.77096,1.77096,49000000.0
2007-06-15 10:15:00,1.77109,1.77109,1.77085,1.77104,46000000.0
2007-06-15 10:16:00,1.77111,1.77116,1.77111,1.77113,33000000.0
2007-06-15 10:17:00,1.77112,1.77125,1.77111,1.77111,37000000.0
2007-06-15 10:18:00,1.77105,1.77105,1.77097,1.771,50000000.0
2007-06-15 10:19:00,1.77098,1.77121,1.77097,1.77114,59000000.0
2007-06-15 10:20:00,1.77115,1.77134,1.77115,1.77119,41000000.0
2007-06-15 10:21:00,1.77115,1.77115,1.77096,1.77111,44000000.0
2007-06-15 10:22:00,1.77042,1.7712,1.77037,1.77037,47000000.0
2007-06-15 10:23:00,1.77115,1.77121,1.77112,1.77115,58000000.0
2007-06-15 10:24:00,1.77119,1.77136,1.77097,1.77136,43000000.0
2007-06-15 10:25:00,1.77127,1.77134,1.7712,1.77132,60000000.0
2007-06-15 10:26:00,1.7714,1.77164,1.77134,1.77158,64000000.0
2007-06-15 10:27:00,1.77141,1.77177,1.77141,1.77157,54000000.0
2007-06-15 10:28:00,1.77124,1.77124,1.771,1.771,62000000.0
2007-06-15 10:29:00,1.77111,1.77131,1.77108,1.77117,61000000.0
2007-06-15 10:30:00,1.77121,1.77122,1.77111,1.77113,36000000.0
2007-06-15 10:31:00,1.77098,1.77106,1.77086,1.77094,39000000.0
2007-06-15 10:32:00,1.77097,1.77102,1.77086,1.77099,44000000.0
2007-06-15 10:33:00,1.77077,1.771,1.77077,1.771,18000000.0
2007-06-15 10:34:00,1.77133,1.77162,1.77128,1.77162,20000000.0
2007-06-15 10:35:00,1.77137,1.77146,1.77119,1.77125,23000000.0
2007-06-15 10:36:00,1.77102,1.77118,1.77102,1.77115,32000000.0
2007-06-15 10:37:00,1.77115,1.77136,1.77114,1.77132,30000000.0
2007-06-15 10:38:00,1.77084,1.77084,1.77066,1.77084,26000000.0
2007-06-15 10:39:00,1.77105,1.7711,1.77091,1.77093,29000000.0
2007-06-15 10:40:00,1.77091,1.77107,1.77091,1.77105,19000000.0
2007-06-15 10:41:00,1.77114,1.77123,1.7711,1.77123,29000000.0
2007-06-15 10:42:00,1.77128,1.77137,1.77126,1.77132,38000000.0
2007-06-15 10:43:00,1.77123,1.77123,1.77109,1.77112,27000000.0
2007-06-15 10:44:00,1.771,1.771,1.77074,1.77074,26000000.0
2007-06-15 10:45:00,1.77083,1.7712,1.77083,1.7712,27000000.0
2007-06-15 10:46:00,1.77129,1.77143,1.77117,1.77127,35000000.0
2007-06-15 10:47:00,1.77091,1.77146,1.77091,1.77144,23000000.0
2007-06-15 10:48:00,1.77154,1.77154,1.77137,1.77139,44000000.0
2007-06-15 10:49:00,1.77133,1.77136,1.77128,1.77131,36000000.0
2007-06-15 10:50:00,1.77136,1.7716,1.77123,1.77159,47000000.0
2007-06-15 10:51:00,1.77162,1.77165,1.77141,1.77146,45000000.0
2007-06-15 10:52:00,1.77147,1.7717,1.77138,1.77138,33000000.0
2007-06-15 10:53:00,1.77126,1.77126,1.77093,1.77093,46000000.0
2007-06-15 10:54:00,1.77087,1.77088,1.77069,1.77069,35000000.0
2007-06-15 10:55:00,1.77069,1.77077,1.77031,1.77031,37000000.0
2007-06-15 10:56:00,1.77017,1.77026,1.76995,1.77005,33000000.0
2007-06-15 10:57:00,1.77013,1.7704,1.77011,1.77026,33000000.0
2007-06-15 10:58:00,1.7704,1.77072,1.77021,1.77072,26000000.0
2007-06-15 10:59:00,1.7709,1.7709,1.77053,1.77078,47000000.0
2007-06-15 11:00:00,1.77081,1.77119,1.77081,1.77098,39000000.0
2007-06-15 11:01:00,1.7712,1.7712,1.77107,1.77115,45000000.0
2007-06-15 11:02:00,1.77107,1.77107,1.77078,1.77099,17000000.0
2007-06-15 11:03:00,1.76993,1.77049,1.76962,1.77033,37000000.0
2007-06-15 11:04:00,1.77081,1.77135,1.77081,1.771,40000000.0
2007-06-15 11:05:00,1.77131,1.77141,1.7713,1.77135,18000000.0
2007-06-15 11:06:00,1.77149,1.77149,1.77103,1.77103,19000000.0
2007-06-15 11:07:00,1.77102,1.77113,1.77094,1.77113,30000000.0
2007-06-15 11:08:00,1.77127,1.77132,1.77124,1.77127,30000000.0
2007-06-15 11:09:00,1.77091,1.77097,1.77059,1.77089,45000000.0
2007-06-15 11:10:00,1.77051,1.77051,1.77033,1.77047,35000000.0
2007-06-15 11:11:00,1.77047,1.77047,1.77027,1.77047,46000000.0
2007-06-15 11:12:00,1.77035,1.7704,1.77015,1.77025,55000000.0
2007-06-15 11:13:00,1.77053,1.77053,1.77028,1.77028,59000000.0
2007-06-15 11:14:00,1.77026,1.77033,1.77008,1.77014,41000000.0
2007-06-15 11:15:00,1.76993,1.7702,1.76991,1.7702,34000000.0
2007-06-15 11:16:00,1.76988,1.77005,1.7698,1.7698,20000000.0
2007-06-15 11:17:00,1.77014,1.77014,1.76997,1.77013,57000000.0
2007-06-15 11:18:00,1.77005,1.77032,1.77,1.77024,44000000.0
2007-06-15 11:19:00,1.77023,1.77023,1.76892,1.76939,63000000.0
2007-06-15 11:20:00,1.77044,1.77044,1.77031,1.77043,43000000.0
2007-06-15 11:21:00,1.77046,1.77046,1.77024,1.77024,34000000.0
2007-06-15 11:22:00,1.77047,1.77051,1.77038,1.77051,56000000.0
2007-06-15 11:23:00,1.77067,1.77067,1.77033,1.77033,43000000.0
2007-06-15 11:24:00,1.77035,1.77055,1.77033,1.77055,53000000.0
2007-06-15 11:25:00,1.77048,1.77064,1.77048,1.77054,29000000.0
2007-06-15 11:26:00,1.77047,1.77059,1.77044,1.77058,41000000.0
2007-06-15 11:27:00,1.77036,1.77036,1.76994,1.77017,34000000.0
2007-06-15 11:28:00,1.77013,1.77017,1.77001,1.77003,36000000.0
2007-06-15 11:29:00,1.77009,1.77027,1.76999,1.77005,43000000.0
2007-06-15 11:30:00,1.77012,1.77028,1.77012,1.77026,24000000.0
2007-06-15 11:31:00,1.77033,1.77033,1.77012,1.77015,34000000.0
2007-06-15 11:32:00,1.77027,1.77036,1.77024,1.77036,46000000.0
2007-06-15 11:33:00,1.77031,1.7704,1.7703,1.77033,41000000.0
2007-06-15 11:34:00,1.77115,1.77151,1.76933,1.77001,28000000.0
2007-06-15 11:35:00,1.77033,1.77033,1.77026,1.77028,44000000.0
2007-06-15 11:36:00,1.77023,1.77027,1.77011,1.77017,48000000.0
2007-06-15 11:37:00,1.7695,1.77031,1.7692,1.76982,50000000.0
2007-06-15 11:38:00,1.77009,1.77009,1.7698,1.77009,37000000.0
2007-06-15 11:39:00,1.77015,1.77022,1.77013,1.77021,52000000.0
2007-06-15 11:40:00,1.77018,1.77029,1.77017,1.77017,27000000.0
2007-06-15 11:41:00,1.7704,1.77044,1.77023,1.77023,49000000.0
2007-06-15 11:42:00,1.77013,1.77013,1.76992,1.76995,22000000.0
2007-06-15 11:43:00,1.77013,1.77016,1.77001,1.77013,45000000.0
2007-06-15 11:44:00,1.76947,1.76953,1.7686,1.76953,42000000.0
2007-06-15 11:45:00,1.77003,1.77003,1.76974,1.76998,41000000.0
2007-06-15 11:46:00,1.76944,1.76992,1.7688,1.76992,38000000.0
2007-06-15 11:47:00,1.76983,1.76994,1.76983,1.76994,22000000.0
2007-06-15 11:48:00,1.76987,1.77012,1.76987,1.7701,27000000.0
2007-06-15 11:49:00,1.77013,1.77023,1.77013,1.77023,41000000.0
2007-06-15 11:50:00,1.77023,1.77023,1.77011,1.77011,44000000.0
2007-06-15 11:51:00,1.77027,1.77035,1.77025,1.77035,37000000.0
2007-06-15 11:52:00,1.77023,1.77023,1.76997,1.76997,37000000.0
2007-06-15 11:53:00,1.76997,1.76997,1.76967,1.76967,33000000.0
2007-06-15 11:54:00,1.76965,1.76972,1.76955,1.76971,37000000.0
2007-06-15 11:55:00,1.76969,1.76974,1.76967,1.76974,38000000.0
2007-06-15 11:56:00,1.76961,1.76969,1.76958,1.76966,51000000.0
2007-06-15 11:57:00,1.76981,1.76993,1.76969,1.76989,29000000.0
2007-06-15 11:58:00,1.76988,1.76992,1.76977,1.76977,31000000.0
2007-06-15 11:59:00,1.76978,1.76984,1.76977,1.76982,51000000.0
2007-06-15 12:00:00,1.76986,1.76995,1.76981,1.76987,23000000.0
2007-06-15 12:01:00,1.76985,1.76994,1.76985,1.76987,24000000.0
2007-06-15 12:02:00,1.76992,1.76992,1.76972,1.76972,34000000.0
2007-06-15 12:03:00,1.76977,1.76985,1.76976,1.76985,36000000.0
2007-06-15 12:04:00,1.77004,1.77004,1.76984,1.76988,33000000.0
2007-06-15 12:05:00,1.76982,1.76982,1.76973,1.76975,26000000.0
2007-06-15 12:06:00,1.76985,1.76998,1.76985,1.76998,15000000.0
2007-06-15 12:07:00,1.77036,1.7704,1.77033,1.7704,23000000.0
2007-06-15 12:08:00,1.77019,1.77042,1.76969,1.77042,37000000.0
2007-06-15 12:09:00,1.77015,1.77016,1.76996,1.76996,11000000.0
2007-06-15 12:10:00,1.77003,1.77024,1.76993,1.77024,25000000.0
2007-06-15 12:11:00,1.77032,1.77032,1.77019,1.77025,33000000.0
2007-06-15 12:12:00,1.76966,1.77025,1.7694,1.77022,31000000.0
2007-06-15 12:13:00,1.77029,1.77029,1.76996,1.76996,24000000.0
2007-06-15 12:14:00,1.76965,1.77008,1.76965,1.77008,36000000.0
2007-06-15 12:15:00,1.77012,1.77016,1.76999,1.77016,29000000.0
2007-06-15 12:16:00,1.7703,1.77035,1.7702,1.77021,30000000.0
2007-06-15 12:17:00,1.77035,1.77035,1.77022,1.77028,41000000.0
2007-06-15 12:18:00,1.77026,1.77029,1.77003,1.77029,43000000.0
2007-06-15 12:19:00,1.77048,1.7705,1.77033,1.7705,37000000.0
2007-06-15 12:20:00,1.77046,1.77065,1.77043,1.77043,40000000.0
2007-06-15 12:21:00,1.77043,1.77043,1.77026,1.77042,61000000.0
2007-06-15 12:22:00,1.76969,1.7706,1.76911,1.77038,24000000.0
2007-06-15 12:23:00,1.7705,1.77079,1.77046,1.77065,23000000.0
2007-06-15 12:24:00,1.77059,1.77062,1.77025,1.77062,30000000.0
2007-06-15 12:25:00,1.77058,1.77072,1.77033,1.77033,22000000.0
2007-06-15 12:26:00,1.77024,1.7703,1.77022,1.7703,32000000.0
2007-06-15 12:27:00,1.7704,1.77059,1.7704,1.77051,25000000.0
2007-06-15 12:28:00,1.77015,1.77068,1.76957,1.77068,58000000.0
2007-06-15 12:29:00,1.77077,1.77077,1.76879,1.76891,71000000.0
2007-06-15 12:30:00,1.77077,1.77083,1.76896,1.77082,47000000.0
2007-06-15 12:31:00,1.77076,1.7708,1.77048,1.77061,55000000.0
2007-06-15 12:32:00,1.77057,1.77065,1.77054,1.77065,32000000.0
2007-06-15 12:33:00,1.77061,1.77061,1.77034,1.77034,40000000.0
2007-06-15 12:34:00,1.77029,1.7703,1.77021,1.77021,14000000.0
2007-06-15 12:35:00,1.76993,1.77052,1.76956,1.77,8000000.0
2007-06-15 12:36:00,1.77022,1.77022,1.77012,1.77012,36000000.0
2007-06-15 12:37:00,1.77016,1.77035,1.77016,1.77032,22000000.0
2007-06-15 12:38:00,1.77037,1.77046,1.77037,1.77046,12000000.0
2007-06-15 12:39:00,1.7704,1.7704,1.77033,1.77035,20000000.0
2007-06-15 12:40:00,1.7702,1.7702,1.76979,1.76979,16000000.0
2007-06-15 12:41:00,1.7698,1.76995,1.7698,1.76989,10000000.0
2007-06-15 12:42:00,1.76988,1.76988,1.76967,1.76967,26000000.0
2007-06-15 12:43:00,1.76975,1.76993,1.76975,1.76989,9000000.0
2007-06-15 12:44:00,1.76992,1.77,1.76992,1.76998,21000000.0
2007-06-15 12:45:00,1.76963,1.76987,1.76807,1.76807,30000000.0
2007-06-15 12:46:00,1.77002,1.77003,1.76994,1.76994,41000000.0
2007-06-15 12:47:00,1.76988,1.76988,1.76982,1.76982,26000000.0
2007-06-15 12:48:00,1.76992,1.77016,1.76992,1.77015,27000000.0
2007-06-15 12:49:00,1.77023,1.77044,1.77018,1.77025,36000000.0
2007-06-15 12:50:00,1.77032,1.77033,1.77015,1.77024,34000000.0
2007-06-15 12:51:00,1.77012,1.77012,1.76984,1.76984,25000000.0
2007-06-15 12:52:00,1.76981,1.76989,1.76972,1.76989,26000000.0
2007-06-15 12:53:00,1.76966,1.77106,1.76914,1.77002,16000000.0
2007-06-15 12:54:00,1.76993,1.76993,1.76974,1.76974,28000000.0
2007-06-15 12:55:00,1.76978,1.76988,1.76967,1.76988,29000000.0
2007-06-15 12:56:00,1.76998,1.77012,1.76997,1.77011,30000000.0
2007-06-15 12:57:00,1.76995,1.7702,1.76986,1.76994,26000000.0
2007-06-15 12:58:00,1.76998,1.7702,1.76983,1.7702,14000000.0
2007-06-15 12:59:00,1.77056,1.77125,1.77054,1.77125,32000000.0
2007-06-15 13:00:00,1.77102,1.77102,1.77037,1.77037,20000000.0
2007-06-15 13:01:00,1.77034,1.77057,1.77013,1.77024,31000000.0
2007-06-15 13:02:00,1.7705,1.77086,1.7705,1.77086,12000000.0
2007-06-15 13:03:00,1.77103,1.77106,1.77081,1.77081,21000000.0
2007-06-15 13:04:00,1.77094,1.771,1.77072,1.77072,7000000.0
2007-06-15 13:05:00,1.77087,1.77095,1.77087,1.77093,17000000.0
2007-06-15 13:06:00,1.77098,1.77098,1.7709,1.77096,22000000.0
2007-06-15 13:07:00,1.77095,1.77103,1.77095,1.77102,17000000.0
2007-06-15 13:08:00,1.76983,1.77123,1.76983,1.77123,37000000.0
2007-06-15 13:09:00,1.77073,1.77091,1.77001,1.77068,33000000.0
2007-06-15 13:10:00,1.77108,1.77108,1.77084,1.77092,32000000.0
2007-06-15 13:11:00,1.77089,1.77089,1.77036,1.77036,21000000.0
2007-06-15 13:12:00,1.7704,1.77053,1.7704,1.7705,7000000.0
2007-06-15 13:13:00,1.7706,1.77075,1.7705,1.7705,11000000.0
2007-06-15 13:14:00,1.77083,1.77099,1.77083,1.77092,33000000.0
2007-06-15 13:15:00,1.77112,1.77125,1.77105,1.77125,25000000.0
2007-06-15 13:16:00,1.77131,1.77147,1.77129,1.77147,20000000.0
2007-06-15 13:17:00,1.77171,1.77193,1.77171,1.77188,19000000.0
2007-06-15 13:18:00,1.77159,1.77159,1.77149,1.77159,41000000.0
2007-06-15 13:19:00,1.77165,1.77184,1.77165,1.77184,36000000.0
2007-06-15 13:20:00,1.77183,1.77192,1.77171,1.77171,36000000.0
2007-06-15 13:21:00,1.77166,1.77186,1.77166,1.7717,54000000.0
2007-06-15 13:22:00,1.77169,1.77186,1.77167,1.77186,41000000.0
2007-06-15 13:23:00,1.77179,1.77179,1.77147,1.77147,11000000.0
2007-06-15 13:24:00,1.77123,1.77173,1.77123,1.77165,23000000.0
2007-06-15 13:25:00,1.77167,1.77168,1.77134,1.77134,25000000.0
2007-06-15 13:26:00,1.77101,1.77109,1.77009,1.77096,20000000.0
2007-06-15 13:27:00,1.77128,1.77143,1.77128,1.77135,32000000.0
2007-06-15 13:28:00,1.77125,1.77126,1.77096,1.77096,26000000.0
2007-06-15 13:29:00,1.77116,1.77116,1.77085,1.7711,25000000.0
2007-06-15 13:30:00,1.77107,1.77107,1.7708,1.77094,16000000.0
2007-06-15 13:31:00,1.77077,1.77102,1.77065,1.77102,21000000.0
2007-06-15 13:32:00,1.77112,1.77126,1.77105,1.77111,28000000.0
2007-06-15 13:33:00,1.77145,1.77154,1.77135,1.77154,18000000.0
2007-06-15 13:34:00,1.77148,1.77148,1.77108,1.77112,35000000.0
2007-06-15 13:35:00,1.77099,1.77106,1.77079,1.77106,10000000.0
2007-06-15 13:36:00,1.77102,1.77107,1.77086,1.7709,40000000.0
2007-06-15 13:37:00,1.77084,1.77097,1.77074,1.77086,22000000.0
2007-06-15 13:38:00,1.77088,1.77092,1.77075,1.77092,39000000.0
2007-06-15 13:39:00,1.77094,1.77098,1.77084,1.77085,32000000.0
2007-06-15 13:40:00,1.77082,1.77091,1.77058,1.77058,35000000.0
2007-06-15 13:41:00,1.77036,1.77036,1.77019,1.77019,27000000.0
2007-06-15 13:42:00,1.77022,1.77041,1.77022,1.77041,32000000.0
2007-06-15 13:43:00,1.77057,1.77078,1.7705,1.77052,26000000.0
2007-06-15 13:44:00,1.77048,1.77074,1.77046,1.7706,25000000.0
2007-06-15 13:45:00,1.77172,1.77172,1.76996,1.77148,21000000.0
2007-06-15 13:46:00,1.77057,1.77064,1.77049,1.77064,13000000.0
2007-06-15 13:47:00,1.77052,1.77061,1.77033,1.77033,22000000.0
2007-06-15 13:48:00,1.77067,1.77067,1.77053,1.77053,21000000.0
2007-06-15 13:49:00,1.77049,1.77049,1.77032,1.77038,24000000.0
2007-06-15 13:50:00,1.77048,1.77048,1.7701,1.7701,27000000.0
2007-06-15 13:51:00,1.76988,1.77005,1.76981,1.76987,27000000.0
2007-06-15 13:52:00,1.76962,1.76989,1.76962,1.76989,31000000.0
2007-06-15 13:53:00,1.7699,1.76996,1.7696,1.7696,31000000.0
2007-06-15 13:54:00,1.7697,1.7697,1.76878,1.76905,28000000.0
2007-06-15 13:55:00,1.76965,1.76996,1.76964,1.76996,33000000.0
2007-06-15 13:56:00,1.76984,1.76996,1.76984,1.76985,23000000.0
2007-06-15 13:57:00,1.76971,1.7702,1.76971,1.7702,19000000.0
2007-06-15 13:58:00,1.77026,1.77039,1.77011,1.77039,30000000.0
2007-06-15 13:59:00,1.77055,1.77055,1.77043,1.7705,39000000.0
2007-06-15 14:00:00,1.77049,1.77055,1.7704,1.77055,30000000.0
2007-06-15 14:01:00,1.77034,1.77034,1.77024,1.77024,16000000.0
2007-06-15 14:02:00,1.77022,1.7703,1.77005,1.7703,34000000.0
2007-06-15 14:03:00,1.77037,1.77057,1.77037,1.77056,24000000.0
2007-06-15 14:04:00,1.77061,1.77061,1.77034,1.77034,20000000.0
2007-06-15 14:05:00,1.77037,1.77052,1.77037,1.77049,31000000.0
2007-06-15 14:06:00,1.77033,1.77047,1.77028,1.77028,28000000.0
2007-06-15 14:07:00,1.7703,1.77036,1.77014,1.77036,32000000.0
2007-06-15 14:08:00,1.77036,1.77049,1.77034,1.77049,22000000.0
2007-06-15 14:09:00,1.77066,1.77074,1.77058,1.77074,15000000.0
2007-06-15 14:10:00,1.77078,1.77078,1.7702,1.7702,24000000.0
2007-06-15 14:11:00,1.77012,1.77012,1.76996,1.76997,22000000.0
2007-06-15 14:12:00,1.76978,1.76984,1.76915,1.76943,17000000.0
2007-06-15 14:13:00,1.76916,1.76939,1.76915,1.76939,19000000.0
2007-06-15 14:14:00,1.76924,1.76924,1.76878,1.76878,22000000.0
2007-06-15 14:15:00,1.76891,1.7691,1.7688,1.76884,26000000.0
2007-06-15 14:16:00,1.76924,1.76941,1.76924,1.76941,10000000.0
2007-06-15 14:17:00,1.76968,1.77027,1.76968,1.77027,8000000.0
2007-06-15 14:18:00,1.77019,1.77019,1.76996,1.76996,13000000.0
2007-06-15 14:19:00,1.77025,1.77037,1.77018,1.7703,29000000.0
2007-06-15 14:20:00,1.77018,1.77018,1.76957,1.76957,15000000.0
2007-06-15 14:21:00,1.76954,1.77035,1.76954,1.77035,18000000.0
2007-06-15 14:22:00,1.76985,1.77006,1.76985,1.77006,10000000.0
2007-06-15 14:23:00,1.77032,1.77041,1.77001,1.77001,24000000.0
2007-06-15 14:24:00,1.77007,1.77062,1.77007,1.77062,17000000.0
2007-06-15 14:25:00,1.77108,1.77129,1.77107,1.77129,31000000.0
2007-06-15 14:26:00,1.77169,1.77169,1.77083,1.77083,14000000.0
2007-06-15 14:27:00,1.77092,1.77092,1.77032,1.77032,14000000.0
2007-06-15 14:28:00,1.77054,1.7706,1.7705,1.77052,9000000.0
2007-06-15 14:29:00,1.77052,1.77052,1.76969,1.76969,7000000.0
2007-06-15 14:30:00,1.77076,1.77083,1.77,1.77047,17000000.0
2007-06-15 14:31:00,1.77119,1.77126,1.77083,1.77112,21000000.0
2007-06-15 14:32:00,1.77099,1.77099,1.77025,1.7705,8000000.0
2007-06-15 14:33:00,1.77028,1.77028,1.76984,1.76991,10000000.0
2007-06-15 14:34:00,1.77022,1.77022,1.76915,1.76915,11000000.0
2007-06-15 14:35:00,1.76925,1.76962,1.7691,1.7691,7000000.0
2007-06-15 14:36:00,1.76943,1.76957,1.7685,1.7685,8000000.0
2007-06-15 14:37:00,1.76828,1.76923,1.76828,1.76908,11000000.0
2007-06-15 14:38:00,1.76991,1.77054,1.76991,1.77047,7000000.0
2007-06-15 14:39:00,1.77009,1.77024,1.76984,1.77024,8000000.0
2007-06-15 14:40:00,1.77026,1.77026,1.76953,1.76953,8000000.0
2007-06-15 14:41:00,1.76947,1.76955,1.76939,1.76948,10000000.0
2007-06-15 14:42:00,1.76943,1.77016,1.76924,1.77016,9000000.0
2007-06-15 14:43:00,1.77018,1.77018,1.76992,1.77001,8000000.0
2007-06-15 14:44:00,1.76982,1.76982,1.76886,1.76886,8000000.0
2007-06-15 14:45:00,1.76911,1.76922,1.76886,1.76886,7000000.0
2007-06-15 14:46:00,1.76858,1.7698,1.76856,1.76961,9000000.0
2007-06-15 14:47:00,1.76937,1.76951,1.7692,1.76928,8000000.0
2007-06-15 14:48:00,1.76926,1.76935,1.76908,1.76932,8000000.0
2007-06-15 14:49:00,1.76945,1.76958,1.76784,1.76832,9000000.0
2007-06-15 14:50:00,1.76836,1.7684,1.76804,1.76804,7000000.0
2007-06-15 14:51:00,1.76819,1.76837,1.76803,1.76803,10000000.0
2007-06-15 14:52:00,1.768,1.76834,1.76799,1.76833,7000000.0
2007-06-15 14:53:00,1.76879,1.76972,1.76863,1.76972,7000000.0
2007-06-15 14:54:00,1.76967,1.76967,1.76932,1.76935,8000000.0
2007-06-15 14:55:00,1.76919,1.76932,1.76897,1.76897,7000000.0
2007-06-15 14:56:00,1.76866,1.76886,1.76842,1.76862,8000000.0
2007-06-15 14:57:00,1.76882,1.76919,1.76871,1.76919,7000000.0
2007-06-15 14:58:00,1.76925,1.76925,1.76855,1.76855,8000000.0
2007-06-15 14:59:00,1.76846,1.7685,1.76822,1.76822,8000000.0
2007-06-15 15:00:00,1.76838,1.76883,1.76838,1.76855,7000000.0
2007-06-15 15:01:00,1.76852,1.76868,1.76852,1.76855,8000000.0
2007-06-15 15:02:00,1.76831,1.7684,1.76816,1.7684,7000000.0
2007-06-15 15:03:00,1.76788,1.76788,1.76758,1.76758,7000000.0
2007-06-15 15:04:00,1.7676,1.76833,1.7676,1.76808,8000000.0
2007-06-15 15:05:00,1.76813,1.76815,1.76802,1.76803,7000000.0
2007-06-15 15:06:00,1.76815,1.76839,1.76815,1.76826,8000000.0
2007-06-15 15:07:00,1.76828,1.76868,1.76814,1.76868,11000000.0
2007-06-15 15:08:00,1.76836,1.76843,1.76825,1.76837,8000000.0
2007-06-15 15:09:00,1.76825,1.76848,1.76825,1.76831,7000000.0
2007-06-15 15:10:00,1.76848,1.76884,1.76848,1.76884,7000000.0
2007-06-15 15:11:00,1.76862,1.76898,1.7686,1.76883,11000000.0
2007-06-15 15:12:00,1.76897,1.76897,1.76854,1.76873,10000000.0
2007-06-15 15:13:00,1.76889,1.76896,1.76871,1.76871,9000000.0
2007-06-15 15:14:00,1.76883,1.76883,1.76845,1.76873,10000000.0
2007-06-15 15:15:00,1.76912,1.77002,1.76912,1.77002,8000000.0
2007-06-15 15:16:00,1.77007,1.77011,1.76962,1.76962,9000000.0
2007-06-15 15:17:00,1.76944,1.7695,1.76926,1.7695,9000000.0
2007-06-15 15:18:00,1.76954,1.76994,1.76935,1.76935,8000000.0
2007-06-15 15:19:00,1.76874,1.76887,1.76873,1.76873,7000000.0
2007-06-15 15:20:00,1.7686,1.76867,1.76853,1.76864,9000000.0
2007-06-15 15:21:00,1.76869,1.76869,1.76815,1.76815,8000000.0
2007-06-15 15:22:00,1.76828,1.76844,1.76816,1.76826,9000000.0
2007-06-15 15:23:00,1.76854,1.76869,1.7685,1.76858,8000000.0
2007-06-15 15:24:00,1.76857,1.7687,1.76855,1.7687,8000000.0
2007-06-15 15:25:00,1.76868,1.76917,1.76866,1.769,7000000.0
2007-06-15 15:26:00,1.7689,1.76902,1.76886,1.76886,7000000.0
2007-06-15 15:27:00,1.76875,1.76902,1.76875,1.76902,7000000.0
2007-06-15 15:28:00,1.76918,1.76936,1.76915,1.76933,11000000.0
2007-06-15 15:29:00,1.76941,1.76944,1.76928,1.76944,7000000.0
2007-06-15 15:30:00,1.76947,1.76954,1.76931,1.76932,9000000.0
2007-06-15 15:31:00,1.76942,1.76942,1.76905,1.76931,9000000.0
2007-06-15 15:32:00,1.76954,1.76994,1.76948,1.76994,10000000.0
2007-06-15 15:33:00,1.76998,1.7701,1.7699,1.7699,8000000.0
2007-06-15 15:34:00,1.76961,1.7697,1.76949,1.7697,9000000.0
2007-06-15 15:35:00,1.76986,1.76986,1.76949,1.76949,7000000.0
2007-06-15 15:36:00,1.76912,1.76932,1.76912,1.76912,7000000.0
2007-06-15 15:37:00,1.76919,1.76921,1.76878,1.76899,8000000.0
2007-06-15 15:38:00,1.76711,1.76923,1.76711,1.76923,7000000.0
2007-06-15 15:39:00,1.76971,1.76971,1.76922,1.76939,10000000.0
2007-06-15 15:40:00,1.76943,1.76943,1.76911,1.76911,9000000.0
2007-06-15 15:41:00,1.76932,1.76932,1.76872,1.76887,11000000.0
2007-06-15 15:42:00,1.76869,1.76894,1.76864,1.76894,8000000.0
2007-06-15 15:43:00,1.76883,1.76883,1.76822,1.76838,8000000.0
2007-06-15 15:44:00,1.76842,1.76843,1.76821,1.76843,8000000.0
2007-06-15 15:45:00,1.76841,1.76875,1.76841,1.7687,8000000.0
2007-06-15 15:46:00,1.76857,1.76923,1.76852,1.76923,10000000.0
2007-06-15 15:47:00,1.76908,1.76922,1.76903,1.76912,7000000.0
2007-06-15 15:48:00,1.76907,1.76918,1.76893,1.769,7000000.0
2007-06-15 15:49:00,1.76903,1.7692,1.76903,1.76913,8000000.0
2007-06-15 15:50:00,1.76902,1.76931,1.76896,1.76931,8000000.0
2007-06-15 15:51:00,1.76928,1.76946,1.76926,1.76946,9000000.0
2007-06-15 15:52:00,1.76958,1.76967,1.76951,1.76954,7000000.0
2007-06-15 15:53:00,1.76951,1.76977,1.76951,1.76968,7000000.0
2007-06-15 15:54:00,1.76959,1.76959,1.76931,1.76932,11000000.0
2007-06-15 15:55:00,1.76917,1.76952,1.76917,1.76952,9000000.0
2007-06-15 15:56:00,1.7696,1.76969,1.76949,1.76967,7000000.0
2007-06-15 15:57:00,1.76994,1.77003,1.76991,1.77,10000000.0
2007-06-15 15:58:00,1.7695,1.76963,1.76931,1.76963,10000000.0
2007-06-15 15:59:00,1.76948,1.76948,1.76884,1.76884,7000000.0
2007-06-15 16:00:00,1.76951,1.77028,1.76951,1.77028,7000000.0
2007-06-15 16:01:00,1.76983,1.76995,1.76897,1.76897,9000000.0
2007-06-15 16:02:00,1.76849,1.76861,1.76837,1.76837,8000000.0
2007-06-15 16:03:00,1.76874,1.76903,1.76874,1.76901,11000000.0
2007-06-15 16:04:00,1.76888,1.76892,1.76882,1.76892,8000000.0
2007-06-15 16:05:00,1.76886,1.76896,1.76879,1.76884,9000000.0
2007-06-15 16:06:00,1.76873,1.76893,1.76872,1.76892,10000000.0
2007-06-15 16:07:00,1.76898,1.76917,1.76897,1.7691,10000000.0
2007-06-15 16:08:00,1.76896,1.76896,1.76852,1.76878,8000000.0
2007-06-15 16:09:00,1.76851,1.76852,1.76841,1.76852,7000000.0
2007-06-15 16:10:00,1.76859,1.76872,1.76859,1.76861,7000000.0
2007-06-15 16:11:00,1.76902,1.76902,1.76859,1.76886,10000000.0
2007-06-15 16:12:00,1.76859,1.76886,1.76859,1.76875,9000000.0
2007-06-15 16:13:00,1.76884,1.769,1.76869,1.76869,7000000.0
2007-06-15 16:14:00,1.7688,1.7688,1.76809,1.76809,11000000.0
2007-06-15 16:15:00,1.76852,1.76898,1.76852,1.76876,7000000.0
2007-06-15 16:16:00,1.76859,1.76879,1.76852,1.76852,7000000.0
2007-06-15 16:17:00,1.76881,1.76881,1.76852,1.76856,11000000.0
2007-06-15 16:18:00,1.76861,1.76861,1.76825,1.76825,11000000.0
2007-06-15 16:19:00,1.76847,1.76872,1.76846,1.76867,11000000.0
2007-06-15 16:20:00,1.76883,1.76883,1.76857,1.76857,9000000.0
2007-06-15 16:21:00,1.76891,1.76903,1.76883,1.76903,9000000.0
2007-06-15 16:22:00,1.7688,1.76887,1.76849,1.76849,8000000.0
2007-06-15 16:23:00,1.7688,1.76908,1.7688,1.76888,8000000.0
2007-06-15 16:24:00,1.76881,1.76903,1.76864,1.76903,10000000.0
2007-06-15 16:25:00,1.76905,1.76914,1.76905,1.76914,7000000.0
2007-06-15 16:26:00,1.76913,1.76923,1.76897,1.76923,7000000.0
2007-06-15 16:27:00,1.76905,1.76923,1.76904,1.76918,11000000.0
2007-06-15 16:28:00,1.76892,1.7692,1.76892,1.76903,11000000.0
2007-06-15 16:29:00,1.76902,1.76902,1.76881,1.76898,7000000.0
2007-06-15 16:30:00,1.76902,1.76903,1.76877,1.76903,8000000.0
2007-06-15 16:31:00,1.76828,1.76862,1.76801,1.76862,7000000.0
2007-06-15 16:32:00,1.7691,1.76921,1.76894,1.76905,8000000.0
2007-06-15 16:33:00,1.76922,1.76925,1.76905,1.76908,11000000.0
2007-06-15 16:34:00,1.76881,1.76885,1.76859,1.76859,8000000.0
2007-06-15 16:35:00,1.76859,1.7689,1.76859,1.76863,7000000.0
2007-06-15 16:36:00,1.7686,1.76906,1.7686,1.76906,8000000.0
2007-06-15 16:37:00,1.76869,1.76906,1.76869,1.76906,8000000.0
2007-06-15 16:38:00,1.76938,1.7694,1.76899,1.76902,7000000.0
2007-06-15 16:39:00,1.76901,1.76913,1.76894,1.76913,8000000.0
2007-06-15 16:40:00,1.76942,1.76967,1.76928,1.76928,11000000.0
2007-06-15 16:41:00,1.76944,1.76951,1.76924,1.76948,10000000.0
2007-06-15 16:42:00,1.76942,1.76968,1.76942,1.76948,7000000.0
2007-06-15 16:43:00,1.76953,1.76973,1.76953,1.76953,7000000.0
2007-06-15 16:44:00,1.7692,1.76973,1.7692,1.76973,7000000.0
2007-06-15 16:45:00,1.76946,1.76974,1.76941,1.76957,11000000.0
2007-06-15 16:46:00,1.7694,1.7694,1.76903,1.76937,11000000.0
2007-06-15 16:47:00,1.76953,1.76979,1.76953,1.76965,7000000.0
2007-06-15 16:48:00,1.76954,1.76954,1.76934,1.76953,10000000.0
2007-06-15 16:49:00,1.76942,1.76949,1.76931,1.76949,8000000.0
2007-06-15 16:50:00,1.76948,1.76948,1.76927,1.76941,8000000.0
2007-06-15 16:51:00,1.76941,1.76959,1.76941,1.76943,9000000.0
2007-06-15 16:52:00,1.76942,1.76955,1.76942,1.76955,7000000.0
2007-06-15 16:53:00,1.76941,1.76967,1.76941,1.7696,8000000.0
2007-06-15 16:54:00,1.77037,1.77054,1.77035,1.77045,7000000.0
2007-06-15 16:55:00,1.77029,1.77061,1.77029,1.77061,11000000.0
2007-06-15 16:56:00,1.77081,1.77109,1.77081,1.77087,11000000.0
2007-06-15 16:57:00,1.77133,1.77212,1.77133,1.77204,7000000.0
2007-06-15 16:58:00,1.77168,1.7718,1.77164,1.77175,8000000.0
2007-06-15 16:59:00,1.77065,1.77231,1.77065,1.77138,7000000.0
2007-06-15 17:00:00,1.77115,1.77153,1.77115,1.77134,11000000.0
2007-06-15 17:01:00,1.77139,1.77139,1.77109,1.77109,7000000.0
2007-06-15 17:02:00,1.77129,1.77129,1.77098,1.77111,8000000.0
2007-06-15 17:03:00,1.77102,1.77102,1.76895,1.77064,7000000.0
2007-06-15 17:04:00,1.77076,1.7708,1.77072,1.77078,7000000.0
2007-06-15 17:05:00,1.77058,1.77102,1.77058,1.77102,10000000.0
2007-06-15 17:06:00,1.77103,1.77103,1.77089,1.77102,9000000.0
2007-06-15 17:07:00,1.77093,1.77093,1.77046,1.77046,8000000.0
2007-06-15 17:08:00,1.77041,1.77085,1.77041,1.77085,9000000.0
2007-06-15 17:09:00,1.7712,1.77142,1.77108,1.77142,8000000.0
2007-06-15 17:10:00,1.77116,1.77152,1.77095,1.77152,9000000.0
2007-06-15 17:11:00,1.77132,1.77154,1.77123,1.77142,8000000.0
2007-06-15 17:12:00,1.77146,1.77163,1.77143,1.77155,7000000.0
2007-06-15 17:13:00,1.77155,1.77199,1.77155,1.77187,8000000.0
2007-06-15 17:14:00,1.77197,1.77212,1.77155,1.77155,8000000.0
2007-06-15 17:15:00,1.77123,1.77145,1.77123,1.77145,7000000.0
2007-06-15 17:16:00,1.77166,1.7719,1.7714,1.7719,10000000.0
2007-06-15 17:17:00,1.77187,1.77205,1.77187,1.77205,7000000.0
2007-06-15 17:18:00,1.77204,1.77211,1.77192,1.77192,9000000.0
2007-06-15 17:19:00,1.7718,1.77204,1.77156,1.77204,7000000.0
2007-06-15 17:20:00,1.77206,1.77233,1.77206,1.77211,8000000.0
2007-06-15 17:21:00,1.77203,1.77243,1.77193,1.77243,10000000.0
2007-06-15 17:22:00,1.77241,1.77271,1.77241,1.77254,8000000.0
2007-06-15 17:23:00,1.77274,1.773,1.7727,1.77284,8000000.0
2007-06-15 17:24:00,1.77293,1.77377,1.77273,1.77377,7000000.0
2007-06-15 17:25:00,1.77352,1.77352,1.77336,1.7734,7000000.0
2007-06-15 17:26:00,1.77333,1.77333,1.77284,1.77284,7000000.0
2007-06-15 17:27:00,1.77286,1.77317,1.77281,1.77294,9000000.0
2007-06-15 17:28:00,1.77315,1.77315,1.77286,1.77299,7000000.0
2007-06-15 17:29:00,1.77315,1.77315,1.77295,1.77295,8000000.0
2007-06-15 17:30:00,1.77295,1.77326,1.77275,1.77326,8000000.0
2007-06-15 17:31:00,1.77337,1.77337,1.77304,1.77306,9000000.0
2007-06-15 17:32:00,1.77322,1.77334,1.773,1.77334,8000000.0
2007-06-15 17:33:00,1.77353,1.77369,1.77349,1.77349,11000000.0
2007-06-15 17:34:00,1.77348,1.77399,1.77348,1.77381,9000000.0
2007-06-15 17:35:00,1.774,1.774,1.77375,1.77392,7000000.0
2007-06-15 17:36:00,1.77405,1.77472,1.77405,1.77458,7000000.0
2007-06-15 17:37:00,1.77465,1.77478,1.77446,1.77462,7000000.0
2007-06-15 17:38:00,1.7745,1.77481,1.7745,1.77479,8000000.0
2007-06-15 17:39:00,1.77466,1.77466,1.77448,1.7745,7000000.0
2007-06-15 17:40:00,1.77441,1.77449,1.77435,1.77447,9000000.0
2007-06-15 17:41:00,1.77438,1.77467,1.77438,1.77447,8000000.0
2007-06-15 17:42:00,1.7747,1.7747,1.77447,1.77457,11000000.0
2007-06-15 17:43:00,1.77428,1.77428,1.77402,1.77403,7000000.0
2007-06-15 17:44:00,1.77397,1.77405,1.77371,1.77381,10000000.0
2007-06-15 17:45:00,1.7741,1.7741,1.77381,1.77391,7000000.0
2007-06-15 17:46:00,1.77373,1.77386,1.77373,1.77383,8000000.0
2007-06-15 17:47:00,1.77282,1.77369,1.77262,1.77369,8000000.0
2007-06-15 17:48:00,1.77349,1.77349,1.77329,1.77344,7000000.0
2007-06-15 17:49:00,1.77373,1.77376,1.77366,1.77374,7000000.0
2007-06-15 17:50:00,1.77353,1.7737,1.77353,1.77369,7000000.0
2007-06-15 17:51:00,1.77368,1.77368,1.77346,1.77355,7000000.0
2007-06-15 17:52:00,1.77311,1.77312,1.77267,1.77296,7000000.0
2007-06-15 17:53:00,1.7735,1.7735,1.77313,1.77336,7000000.0
2007-06-15 17:54:00,1.77349,1.77349,1.77259,1.77261,11000000.0
2007-06-15 17:55:00,1.7729,1.77316,1.7728,1.77316,7000000.0
2007-06-15 17:56:00,1.77312,1.77324,1.77305,1.77305,7000000.0
2007-06-15 17:57:00,1.7731,1.77332,1.77309,1.77331,10000000.0
2007-06-15 17:58:00,1.77343,1.77343,1.77306,1.77333,10000000.0
2007-06-15 17:59:00,1.77362,1.77362,1.77321,1.77321,10000000.0
2007-06-15 18:00:00,1.77304,1.77325,1.77304,1.77325,10000000.0
2007-06-15 18:01:00,1.77337,1.77337,1.77321,1.77323,8000000.0
2007-06-15 18:02:00,1.77318,1.77318,1.77295,1.77303,8000000.0
2007-06-15 18:03:00,1.77329,1.77348,1.77323,1.77323,10000000.0
2007-06-15 18:04:00,1.77323,1.77329,1.77301,1.77329,8000000.0
2007-06-15 18:05:00,1.77332,1.77332,1.77314,1.7732,10000000.0
2007-06-15 18:06:00,1.7733,1.7737,1.7733,1.77345,10000000.0
2007-06-15 18:07:00,1.7736,1.77378,1.77356,1.77378,8000000.0
2007-06-15 18:08:00,1.77385,1.77385,1.77317,1.77338,8000000.0
2007-06-15 18:09:00,1.77353,1.77363,1.77351,1.77363,8000000.0
2007-06-15 18:10:00,1.77371,1.77382,1.77361,1.77367,11000000.0
2007-06-15 18:11:00,1.77375,1.77375,1.77351,1.77351,7000000.0
2007-06-15 18:12:00,1.77305,1.77342,1.77299,1.77325,9000000.0
2007-06-15 18:13:00,1.77358,1.77361,1.77312,1.77361,11000000.0
2007-06-15 18:14:00,1.77315,1.77353,1.77315,1.77348,7000000.0
2007-06-15 18:15:00,1.77359,1.77373,1.77359,1.77367,8000000.0
2007-06-15 18:16:00,1.77341,1.77346,1.77317,1.77335,11000000.0
2007-06-15 18:17:00,1.77358,1.77363,1.77341,1.77344,10000000.0
2007-06-15 18:18:00,1.77343,1.77355,1.77339,1.77348,8000000.0
2007-06-15 18:19:00,1.77346,1.77378,1.77346,1.77378,9000000.0
2007-06-15 18:20:00,1.77387,1.77387,1.77373,1.77381,7000000.0
2007-06-15 18:21:00,1.77373,1.77373,1.77181,1.77362,11000000.0
2007-06-15 18:22:00,1.77372,1.77372,1.77352,1.77362,11000000.0
2007-06-15 18:23:00,1.77357,1.77357,1.77334,1.77334,8000000.0
2007-06-15 18:24:00,1.77345,1.77352,1.77339,1.77341,10000000.0
2007-06-15 18:25:00,1.77326,1.77326,1.77301,1.77301,7000000.0
2007-06-15 18:26:00,1.77277,1.77306,1.77276,1.77306,8000000.0
2007-06-15 18:27:00,1.77294,1.77309,1.77294,1.77299,7000000.0
2007-06-15 18:28:00,1.77306,1.77317,1.77288,1.77288,7000000.0
2007-06-15 18:29:00,1.7732,1.7732,1.7731,1.77316,7000000.0
2007-06-15 18:30:00,1.77315,1.77315,1.77295,1.77312,8000000.0
2007-06-15 18:31:00,1.77315,1.77315,1.77297,1.77299,9000000.0
2007-06-15 18:32:00,1.7728,1.773,1.77279,1.773,11000000.0
2007-06-15 18:33:00,1.77316,1.77356,1.77315,1.77356,11000000.0
2007-06-15 18:34:00,1.77366,1.77366,1.77355,1.77358,7000000.0
2007-06-15 18:35:00,1.77366,1.7737,1.77359,1.77362,8000000.0
2007-06-15 18:36:00,1.77368,1.77368,1.77358,1.77358,7000000.0
2007-06-15 18:37:00,1.77365,1.77369,1.77354,1.77362,8000000.0
2007-06-15 18:38:00,1.77391,1.77393,1.77371,1.77384,8000000.0
2007-06-15 18:39:00,1.77364,1.77383,1.77355,1.7737,7000000.0
2007-06-15 18:40:00,1.77353,1.77402,1.77331,1.77399,7000000.0
2007-06-15 18:41:00,1.77377,1.77396,1.77377,1.7739,8000000.0
2007-06-15 18:42:00,1.77378,1.77384,1.7736,1.77363,11000000.0
2007-06-15 18:43:00,1.77355,1.77358,1.77326,1.77326,8000000.0
2007-06-15 18:44:00,1.77332,1.77332,1.77303,1.77303,7000000.0
2007-06-15 18:45:00,1.77304,1.77304,1.77279,1.77287,11000000.0
2007-06-15 18:46:00,1.77311,1.77323,1.77303,1.77314,9000000.0
2007-06-15 18:47:00,1.77338,1.77357,1.77316,1.77316,8000000.0
2007-06-15 18:48:00,1.77366,1.77366,1.77341,1.77356,9000000.0
2007-06-15 18:49:00,1.77356,1.77358,1.77334,1.77345,7000000.0
2007-06-15 18:50:00,1.77355,1.77355,1.7734,1.77352,11000000.0
2007-06-15 18:51:00,1.7736,1.77369,1.77355,1.77362,7000000.0
2007-06-15 18:52:00,1.77358,1.77374,1.77351,1.77371,8000000.0
2007-06-15 18:53:00,1.77378,1.77378,1.77351,1.77363,11000000.0
2007-06-15 18:54:00,1.77382,1.77395,1.77382,1.77385,7000000.0
2007-06-15 18:55:00,1.77374,1.77374,1.77355,1.77355,7000000.0
2007-06-15 18:56:00,1.77336,1.77354,1.77336,1.77343,7000000.0
2007-06-15 18:57:00,1.77345,1.77345,1.77336,1.77344,10000000.0
2007-06-15 18:58:00,1.77353,1.77369,1.77351,1.77365,9000000.0
2007-06-15 18:59:00,1.77359,1.77381,1.77351,1.77381,8000000.0
2007-06-15 19:00:00,1.77377,1.77379,1.77363,1.7737,7000000.0
2007-06-15 19:01:00,1.77379,1.77381,1.77367,1.77372,7000000.0
2007-06-15 19:02:00,1.77363,1.77363,1.77306,1.77306,8000000.0
2007-06-15 19:03:00,1.77326,1.77337,1.77324,1.7733,7000000.0
2007-06-15 19:04:00,1.77337,1.77337,1.77322,1.77329,8000000.0
2007-06-15 19:05:00,1.77337,1.77345,1.77331,1.77333,8000000.0
2007-06-15 19:06:00,1.77332,1.77336,1.77284,1.77326,8000000.0
2007-06-15 19:07:00,1.77264,1.7733,1.77264,1.7733,9000000.0
2007-06-15 19:08:00,1.77326,1.77351,1.77326,1.77351,8000000.0
2007-06-15 19:09:00,1.77347,1.77397,1.77343,1.77397,7000000.0
2007-06-15 19:10:00,1.7739,1.77403,1.77374,1.77403,11000000.0
2007-06-15 19:11:00,1.7741,1.7741,1.7739,1.77406,10000000.0
2007-06-15 19:12:00,1.77373,1.77373,1.77355,1.77355,7000000.0
2007-06-15 19:13:00,1.77352,1.77352,1.77199,1.77339,8000000.0
2007-06-15 19:14:00,1.77352,1.77364,1.77347,1.77357,8000000.0
2007-06-15 19:15:00,1.77368,1.77371,1.77346,1.77365,10000000.0
2007-06-15 19:16:00,1.77367,1.77369,1.77355,1.77366,8000000.0
2007-06-15 19:17:00,1.77376,1.77379,1.77356,1.77368,10000000.0
2007-06-15 19:18:00,1.77361,1.77368,1.77345,1.77368,11000000.0
2007-06-15 19:19:00,1.77374,1.77376,1.77358,1.77367,8000000.0
2007-06-15 19:20:00,1.77368,1.77384,1.77368,1.77381,11000000.0
2007-06-15 19:21:00,1.77371,1.7739,1.77365,1.77387,10000000.0
2007-06-15 19:22:00,1.7739,1.77406,1.77367,1.77406,9000000.0
2007-06-15 19:23:00,1.7738,1.77382,1.77359,1.7738,8000000.0
2007-06-15 19:24:00,1.77391,1.77418,1.77391,1.77417,9000000.0
2007-06-15 19:25:00,1.77422,1.77422,1.77415,1.77417,9000000.0
2007-06-15 19:26:00,1.77421,1.7743,1.77421,1.77424,7000000.0
2007-06-15 19:27:00,1.77409,1.77409,1.7739,1.77393,8000000.0
2007-06-15 19:28:00,1.77415,1.7742,1.77406,1.7742,10000000.0
2007-06-15 19:29:00,1.77441,1.77459,1.77441,1.77459,7000000.0
2007-06-15 19:30:00,1.77452,1.77481,1.77451,1.77468,10000000.0
2007-06-15 19:31:00,1.77496,1.77521,1.77496,1.77514,7000000.0
2007-06-15 19:32:00,1.77515,1.77526,1.77503,1.77503,10000000.0
2007-06-15 19:33:00,1.7748,1.77522,1.7748,1.77522,7000000.0
2007-06-15 19:34:00,1.77534,1.77534,1.77522,1.7753,8000000.0
2007-06-15 19:35:00,1.77535,1.77535,1.77521,1.77526,7000000.0
2007-06-15 19:36:00,1.77474,1.77474,1.77436,1.77453,7000000.0
2007-06-15 19:37:00,1.77452,1.7746,1.77447,1.77457,8000000.0
2007-06-15 19:38:00,1.7745,1.77467,1.7745,1.77457,8000000.0
2007-06-15 19:39:00,1.77484,1.77497,1.77481,1.77481,8000000.0
2007-06-15 19:40:00,1.77493,1.77496,1.7746,1.7746,7000000.0
2007-06-15 19:41:00,1.77488,1.77488,1.77456,1.77467,9000000.0
2007-06-15 19:42:00,1.77491,1.77501,1.77491,1.77493,7000000.0
2007-06-15 19:43:00,1.77493,1.77493,1.77469,1.77476,11000000.0
2007-06-15 19:44:00,1.77495,1.77496,1.77477,1.77484,8000000.0
2007-06-15 19:45:00,1.77479,1.77479,1.77435,1.77435,9000000.0
2007-06-15 19:46:00,1.77442,1.77442,1.77433,1.77433,7000000.0
2007-06-15 19:47:00,1.77442,1.77445,1.77425,1.77432,9000000.0
2007-06-15 19:48:00,1.77423,1.77449,1.77423,1.77449,8000000.0
2007-06-15 19:49:00,1.77452,1.77468,1.77447,1.77468,7000000.0
2007-06-15 19:50:00,1.77463,1.77468,1.77456,1.77464,7000000.0
2007-06-15 19:51:00,1.77474,1.77482,1.77465,1.77482,7000000.0
2007-06-15 19:52:00,1.77476,1.77476,1.77445,1.7745,7000000.0
2007-06-15 19:53:00,1.77436,1.77446,1.77432,1.77441,7000000.0
2007-06-15 19:54:00,1.77444,1.77449,1.7742,1.77428,8000000.0
2007-06-15 19:55:00,1.77422,1.77433,1.77401,1.77401,8000000.0
2007-06-15 19:56:00,1.77408,1.77437,1.77395,1.77425,8000000.0
2007-06-15 19:57:00,1.77443,1.77443,1.7743,1.7744,7000000.0
2007-06-15 19:58:00,1.77414,1.77432,1.77398,1.77432,10000000.0
2007-06-15 19:59:00,1.77417,1.77433,1.77417,1.77421,8000000.0
2007-06-15 20:00:00,1.77423,1.77423,1.77378,1.77396,7000000.0
2007-06-15 20:01:00,1.7741,1.77415,1.77401,1.77415,7000000.0
2007-06-15 20:02:00,1.77394,1.77406,1.77385,1.77385,7000000.0
2007-06-15 20:03:00,1.7737,1.77393,1.7737,1.77393,9000000.0
2007-06-15 20:04:00,1.77378,1.77392,1.77377,1.77386,9000000.0
2007-06-15 20:05:00,1.77369,1.77383,1.77356,1.77382,9000000.0
2007-06-15 20:06:00,1.77394,1.77407,1.77391,1.77391,11000000.0
2007-06-15 20:07:00,1.77408,1.77408,1.77393,1.77394,10000000.0
2007-06-15 20:08:00,1.77403,1.77403,1.77359,1.77364,8000000.0
2007-06-15 20:09:00,1.77363,1.77392,1.77363,1.7738,7000000.0
2007-06-15 20:10:00,1.77381,1.77389,1.77364,1.77368,8000000.0
2007-06-15 20:11:00,1.77319,1.7733,1.77301,1.77301,8000000.0
2007-06-15 20:12:00,1.77377,1.77377,1.77341,1.77341,7000000.0
2007-06-15 20:13:00,1.77331,1.77338,1.77324,1.77324,10000000.0
2007-06-15 20:14:00,1.77318,1.77319,1.77311,1.77316,7000000.0
2007-06-15 20:15:00,1.77314,1.77337,1.77308,1.77337,7000000.0
2007-06-15 20:16:00,1.77334,1.77347,1.77326,1.77342,7000000.0
2007-06-15 20:17:00,1.77331,1.77352,1.77318,1.77352,11000000.0
2007-06-15 20:18:00,1.77355,1.77363,1.7735,1.7735,9000000.0
2007-06-15 20:19:00,1.77345,1.77361,1.77345,1.77349,8000000.0
2007-06-15 20:20:00,1.77345,1.77366,1.77342,1.77366,7000000.0
2007-06-15 20:21:00,1.77352,1.77352,1.77328,1.7735,11000000.0
2007-06-15 20:22:00,1.77345,1.7735,1.77335,1.77341,7000000.0
2007-06-15 20:23:00,1.77356,1.77369,1.77356,1.77361,7000000.0
2007-06-15 20:24:00,1.77371,1.77374,1.77352,1.77352,8000000.0
2007-06-15 20:25:00,1.77336,1.77378,1.77336,1.77378,11000000.0
2007-06-15 20:26:00,1.7738,1.7738,1.77339,1.77339,8000000.0
2007-06-15 20:27:00,1.77345,1.77345,1.77319,1.77339,9000000.0
2007-06-15 20:28:00,1.77325,1.77325,1.77287,1.77287,7000000.0
2007-06-15 20:29:00,1.77368,1.77396,1.77368,1.77386,8000000.0
2007-06-15 20:30:00,1.77394,1.77394,1.77364,1.77364,8000000.0
2007-06-15 20:31:00,1.77394,1.77394,1.77378,1.77378,7000000.0
2007-06-15 20:32:00,1.77377,1.77394,1.77365,1.77394,7000000.0
2007-06-15 20:33:00,1.77373,1.77405,1.77366,1.77405,7000000.0
2007-06-15 20:34:00,1.77406,1.77419,1.77397,1.77419,8000000.0
2007-06-15 20:35:00,1.77453,1.77487,1.7745,1.77487,9000000.0
2007-06-15 20:36:00,1.77464,1.77541,1.77446,1.77541,7000000.0
2007-06-15 20:37:00,1.77438,1.77508,1.77435,1.77469,11000000.0
2007-06-15 20:38:00,1.7751,1.77558,1.77462,1.77462,10000000.0
2007-06-15 20:39:00,1.77533,1.77536,1.77503,1.77528,9000000.0
2007-06-15 20:40:00,1.77533,1.77562,1.77533,1.77539,8000000.0
2007-06-15 20:41:00,1.77508,1.77518,1.77508,1.77511,8000000.0
2007-06-15 20:42:00,1.77508,1.77508,1.77408,1.77408,11000000.0
2007-06-15 20:43:00,1.77446,1.77486,1.77446,1.77486,8000000.0
2007-06-15 20:44:00,1.77492,1.77496,1.77479,1.77486,10000000.0
2007-06-15 20:45:00,1.77484,1.77485,1.77477,1.77478,7000000.0
2007-06-15 20:46:00,1.77497,1.77524,1.77497,1.7751,8000000.0
2007-06-15 20:47:00,1.77518,1.7753,1.77515,1.77527,7000000.0
2007-06-15 20:48:00,1.7752,1.77533,1.77486,1.77533,10000000.0
2007-06-15 20:49:00,1.77526,1.77527,1.77513,1.77513,7000000.0
2007-06-15 20:50:00,1.77532,1.77542,1.77522,1.77542,8000000.0
2007-06-15 20:51:00,1.77545,1.77548,1.77533,1.77546,9000000.0
2007-06-15 20:52:00,1.77529,1.77529,1.77501,1.77501,11000000.0
2007-06-15 20:53:00,1.77425,1.77444,1.77398,1.77398,11000000.0
2007-06-15 20:54:00,1.77498,1.77498,1.77482,1.77489,11000000.0
2007-06-15 20:55:00,1.77485,1.77485,1.7747,1.77473,8000000.0
2007-06-15 20:56:00,1.77462,1.77462,1.77441,1.77441,7000000.0
2007-06-15 20:57:00,1.77466,1.77487,1.77466,1.77473,7000000.0
2007-06-15 20:58:00,1.77467,1.77467,1.77434,1.77436,7000000.0
2007-06-15 20:59:00,1.77431,1.77437,1.77409,1.77409,7000000.0
2007-06-15 21:00:00,1.77412,1.7743,1.77402,1.7743,7000000.0
2007-06-15 21:01:00,1.77417,1.77428,1.77413,1.77428,7000000.0
2007-06-15 21:02:00,1.77422,1.77422,1.77354,1.77354,7000000.0
2007-06-15 21:03:00,1.77337,1.77375,1.77337,1.77354,8000000.0
2007-06-15 21:04:00,1.77327,1.77336,1.77294,1.77323,7000000.0
2007-06-15 21:05:00,1.77322,1.77344,1.77322,1.77344,7000000.0
2007-06-15 21:06:00,1.77359,1.77367,1.77333,1.77333,8000000.0
2007-06-15 21:07:00,1.77332,1.77332,1.77316,1.77327,8000000.0
2007-06-15 21:08:00,1.77271,1.77358,1.77271,1.77322,10000000.0
2007-06-15 21:09:00,1.77342,1.77342,1.77324,1.77324,10000000.0
2007-06-15 21:10:00,1.77335,1.77342,1.77328,1.77332,8000000.0
2007-06-15 21:11:00,1.77335,1.7735,1.77332,1.77343,7000000.0
2007-06-15 21:12:00,1.77332,1.77352,1.77323,1.77352,8000000.0
2007-06-15 21:13:00,1.77359,1.77359,1.77322,1.77353,10000000.0
2007-06-15 21:14:00,1.77364,1.77369,1.77343,1.77369,8000000.0
2007-06-15 21:15:00,1.77366,1.77366,1.77306,1.77306,8000000.0
2007-06-15 21:16:00,1.77289,1.7729,1.77277,1.77277,7000000.0
2007-06-15 21:17:00,1.77296,1.77302,1.77277,1.77298,11000000.0
2007-06-15 21:18:00,1.77273,1.77288,1.77272,1.77272,7000000.0
2007-06-15 21:19:00,1.77255,1.77307,1.77255,1.77307,7000000.0
2007-06-15 21:20:00,1.77285,1.77311,1.77285,1.77289,11000000.0
2007-06-15 21:21:00,1.77286,1.77286,1.77233,1.77233,10000000.0
2007-06-15 21:22:00,1.77211,1.7724,1.77211,1.7724,10000000.0
2007-06-15 21:23:00,1.77214,1.77258,1.77214,1.77258,7000000.0
2007-06-15 21:24:00,1.77264,1.77269,1.7725,1.7725,11000000.0
2007-06-15 21:25:00,1.77259,1.77263,1.77234,1.77234,7000000.0
2007-06-15 21:26:00,1.77214,1.77214,1.7715,1.7715,7000000.0
2007-06-15 21:27:00,1.77217,1.77217,1.7715,1.7715,6000000.0
2007-06-15 21:28:00,1.77204,1.77227,1.77204,1.7722,7000000.0
2007-06-15 21:29:00,1.77234,1.77234,1.77184,1.77188,8000000.0
2007-06-15 21:30:00,1.77225,1.77232,1.7722,1.7723,8000000.0
2007-06-15 21:31:00,1.77221,1.77221,1.77195,1.77195,8000000.0
2007-06-15 21:32:00,1.77198,1.77199,1.77184,1.7719,7000000.0
2007-06-15 21:33:00,1.77211,1.77223,1.77202,1.77223,11000000.0
2007-06-15 21:34:00,1.77201,1.77232,1.772,1.77226,11000000.0
2007-06-15 21:35:00,1.77233,1.77256,1.7723,1.77237,11000000.0
2007-06-15 21:36:00,1.77241,1.77262,1.77238,1.77249,8000000.0
2007-06-15 21:37:00,1.77247,1.77255,1.77231,1.7724,8000000.0
2007-06-15 21:38:00,1.77231,1.77231,1.77211,1.77227,8000000.0
2007-06-15 21:39:00,1.77224,1.77224,1.77222,1.77222,2000000.0
2007-06-15 21:40:00,1.77224,1.77238,1.77224,1.77231,7000000.0
2007-06-15 21:41:00,1.77241,1.77243,1.77227,1.77236,9000000.0
2007-06-15 21:42:00,1.77232,1.77243,1.77226,1.77226,4000000.0
2007-06-15 21:43:00,1.77221,1.77221,1.77201,1.77201,5000000.0
2007-06-15 21:44:00,1.77183,1.77244,1.77183,1.77244,8000000.0
2007-06-15 21:45:00,1.77208,1.77243,1.77208,1.77243,7000000.0
2007-06-15 21:46:00,1.77256,1.77264,1.77256,1.77264,8000000.0
2007-06-15 21:47:00,1.77265,1.77277,1.77259,1.77277,8000000.0
2007-06-15 21:48:00,1.77279,1.77285,1.77274,1.77283,8000000.0
2007-06-15 21:49:00,1.77213,1.77257,1.77213,1.77237,8000000.0
2007-06-15 21:50:00,1.77257,1.77263,1.77249,1.77252,8000000.0
2007-06-15 21:51:00,1.7728,1.7731,1.7728,1.7731,3000000.0
2007-06-15 21:52:00,1.77242,1.77242,1.77221,1.77221,3000000.0
2007-06-15 21:53:00,1.77244,1.77255,1.77244,1.77255,2000000.0
2007-06-15 21:54:00,1.77209,1.77251,1.77209,1.77251,7000000.0
2007-06-15 21:55:00,1.77261,1.77261,1.77202,1.77202,7000000.0
2007-06-15 21:56:00,1.77174,1.77185,1.7717,1.77183,8000000.0
2007-06-15 21:57:00,1.77152,1.77181,1.77152,1.77168,8000000.0
2007-06-15 21:58:00,1.77158,1.77169,1.77158,1.77162,7000000.0
2007-06-15 21:59:00,1.77174,1.77192,1.77171,1.77171,8000000.0
2007-06-15 22:00:00,1.77184,1.77199,1.77175,1.77186,10000000.0
2007-06-15 22:01:00,1.7718,1.7718,1.77123,1.77142,9000000.0
2007-06-15 22:02:00,1.77149,1.77178,1.77149,1.77175,8000000.0
2007-06-15 22:03:00,1.77195,1.77195,1.77169,1.77169,7000000.0
2007-06-15 22:04:00,1.77164,1.77172,1.77161,1.77172,8000000.0
2007-06-15 22:05:00,1.77181,1.77188,1.77179,1.77188,10000000.0
2007-06-15 22:06:00,1.77191,1.77199,1.77191,1.77196,7000000.0
2007-06-15 22:07:00,1.77199,1.77199,1.77185,1.77185,8000000.0
2007-06-15 22:08:00,1.77192,1.77192,1.77173,1.77173,8000000.0
2007-06-15 22:09:00,1.77174,1.77174,1.77136,1.77136,9000000.0
2007-06-15 22:10:00,1.77176,1.77176,1.77058,1.77058,8000000.0
2007-06-15 22:11:00,1.77197,1.77248,1.77197,1.77245,7000000.0
2007-06-15 22:12:00,1.77226,1.77239,1.77225,1.77239,8000000.0
2007-06-15 22:13:00,1.7723,1.77248,1.77224,1.77239,8000000.0
2007-06-15 22:14:00,1.7724,1.77244,1.77222,1.77244,11000000.0
2007-06-15 22:15:00,1.7722,1.7722,1.77189,1.77208,8000000.0
2007-06-15 22:16:00,1.77195,1.77199,1.77173,1.77178,9000000.0
2007-06-15 22:17:00,1.772,1.77206,1.77189,1.77206,7000000.0
2007-06-15 22:18:00,1.77222,1.77233,1.77214,1.77233,8000000.0
2007-06-15 22:19:00,1.7723,1.77238,1.77216,1.77224,8000000.0
2007-06-15 22:20:00,1.77245,1.77245,1.77208,1.77209,7000000.0
2007-06-15 22:21:00,1.77197,1.77212,1.77197,1.7721,9000000.0
2007-06-15 22:22:00,1.77217,1.77217,1.77196,1.77201,7000000.0
2007-06-15 22:23:00,1.77206,1.77217,1.772,1.77217,9000000.0
2007-06-15 22:24:00,1.7717,1.7721,1.7717,1.7721,7000000.0
2007-06-15 22:25:00,1.7729,1.7729,1.7729,1.7729,9000000.0
2007-06-15 22:26:00,1.77194,1.77215,1.77194,1.77211,9000000.0
2007-06-15 22:27:00,1.7722,1.77223,1.77206,1.77212,6000000.0
2007-06-15 22:28:00,1.77222,1.77222,1.77196,1.77211,8000000.0
2007-06-15 22:29:00,1.7722,1.7722,1.77203,1.7721,8000000.0
2007-06-15 22:30:00,1.77212,1.77222,1.77202,1.7721,7000000.0
2007-06-15 22:31:00,1.7728,1.7728,1.7728,1.7728,8000000.0
2007-06-15 22:32:00,1.77201,1.7721,1.7719,1.772,8000000.0
2007-06-15 22:33:00,1.77226,1.77242,1.77222,1.77234,7000000.0
2007-06-15 22:34:00,1.77211,1.77218,1.77211,1.77215,7000000.0
2007-06-15 22:35:00,1.77233,1.77256,1.77229,1.77242,7000000.0
2007-06-15 22:36:00,1.77251,1.77277,1.7725,1.77277,10000000.0
2007-06-15 22:37:00,1.77256,1.77276,1.77252,1.77275,7000000.0
2007-06-15 22:38:00,1.77262,1.77266,1.77247,1.77247,8000000.0
2007-06-15 22:39:00,1.77241,1.77246,1.77232,1.77246,10000000.0
2007-06-15 22:40:00,1.77239,1.77247,1.77188,1.77195,7000000.0
2007-06-15 22:41:00,1.77254,1.77272,1.77254,1.77266,8000000.0
2007-06-15 22:42:00,1.77274,1.77274,1.77221,1.77221,8000000.0
2007-06-15 22:43:00,1.77229,1.77254,1.77229,1.77243,9000000.0
2007-06-15 22:44:00,1.77251,1.7727,1.77251,1.77262,11000000.0
2007-06-15 22:45:00,1.77263,1.77268,1.77251,1.77264,11000000.0
2007-06-15 22:46:00,1.77253,1.77264,1.77224,1.77224,8000000.0
2007-06-15 22:47:00,1.77217,1.77225,1.77213,1.77216,11000000.0
2007-06-15 22:48:00,1.7721,1.77222,1.77194,1.77211,8000000.0
2007-06-15 22:49:00,1.77211,1.77229,1.77211,1.77225,7000000.0
2007-06-15 22:50:00,1.77231,1.77233,1.77215,1.77228,7000000.0
2007-06-15 22:51:00,1.77224,1.77252,1.77224,1.77242,10000000.0
2007-06-15 22:52:00,1.7724,1.7724,1.77213,1.77223,8000000.0
2007-06-15 22:53:00,1.7721,1.7721,1.77186,1.77186,7000000.0
2007-06-15 22:54:00,1.772,1.772,1.7716,1.7716,8000000.0
2007-06-15 22:55:00,1.77191,1.77219,1.77191,1.77197,7000000.0
2007-06-15 22:56:00,1.77217,1.77224,1.77214,1.77224,7000000.0
2007-06-15 22:57:00,1.77248,1.77258,1.7724,1.77257,7000000.0
2007-06-15 22:58:00,1.77261,1.77261,1.7722,1.7722,7000000.0
2007-06-15 22:59:00,1.77181,1.772,1.77177,1.77178,7000000.0
2007-06-17 23:00:00,1.78183,1.78194,1.7817,1.78191,8000000.0
2007-06-17 23:01:00,1.782,1.782,1.78169,1.78169,8000000.0
2007-06-17 23:02:00,1.78109,1.78109,1.78061,1.78061,8000000.0
2007-06-17 23:03:00,1.78049,1.78055,1.78042,1.78042,7000000.0
2007-06-17 23:04:00,1.78055,1.7807,1.78039,1.78061,8000000.0
2007-06-17 23:05:00,1.78095,1.78121,1.78095,1.78108,7000000.0
2007-06-17 23:06:00,1.78032,1.78106,1.78002,1.78106,9000000.0
2007-06-17 23:07:00,1.78141,1.78147,1.7813,1.78136,10000000.0
2007-06-17 23:08:00,1.78137,1.78137,1.78017,1.78017,7000000.0
2007-06-17 23:09:00,1.78145,1.78161,1.78137,1.78137,9000000.0
2007-06-17 23:10:00,1.78162,1.78164,1.78135,1.78164,11000000.0
2007-06-17 23:11:00,1.78156,1.78168,1.78145,1.78167,7000000.0
2007-06-17 23:12:00,1.78136,1.78162,1.78136,1.78157,7000000.0
2007-06-17 23:13:00,1.78155,1.78174,1.78155,1.78174,6000000.0
2007-06-17 23:14:00,1.78171,1.78171,1.78144,1.78152,8000000.0
2007-06-17 23:15:00,1.78149,1.78183,1.78149,1.78174,9000000.0
2007-06-17 23:16:00,1.7817,1.78214,1.7816,1.78176,11000000.0
2007-06-17 23:17:00,1.78143,1.7815,1.78135,1.78145,7000000.0
2007-06-17 23:18:00,1.78179,1.78193,1.78174,1.78193,8000000.0
2007-06-17 23:19:00,1.78229,1.78245,1.78229,1.78245,7000000.0
2007-06-17 23:20:00,1.78193,1.78193,1.78131,1.78186,9000000.0
2007-06-17 23:21:00,1.78193,1.78206,1.78192,1.78206,9000000.0
2007-06-17 23:22:00,1.78204,1.78231,1.78204,1.78231,11000000.0
2007-06-17 23:23:00,1.78209,1.78209,1.78186,1.78186,3000000.0
2007-06-17 23:24:00,1.78182,1.78199,1.78182,1.78199,7000000.0
2007-06-17 23:25:00,1.782,1.78218,1.782,1.78218,2000000.0
2007-06-17 23:26:00,1.78211,1.7823,1.78209,1.78209,8000000.0
2007-06-17 23:27:00,1.78207,1.78207,1.7816,1.78184,9000000.0
2007-06-17 23:28:00,1.78206,1.7821,1.78169,1.78175,10000000.0
2007-06-17 23:29:00,1.78172,1.78184,1.78153,1.78184,9000000.0
2007-06-17 23:30:00,1.78227,1.78254,1.78227,1.78239,8000000.0
2007-06-17 23:31:00,1.78236,1.78244,1.78221,1.78244,7000000.0
2007-06-17 23:32:00,1.78218,1.78218,1.78188,1.78218,8000000.0
2007-06-17 23:33:00,1.78237,1.78239,1.78218,1.78218,7000000.0
2007-06-17 23:34:00,1.78223,1.78238,1.78201,1.78201,7000000.0
2007-06-17 23:35:00,1.78199,1.78199,1.78184,1.78188,9000000.0
2007-06-17 23:36:00,1.78197,1.78197,1.78181,1.78183,7000000.0
2007-06-17 23:37:00,1.78169,1.78172,1.78159,1.78162,9000000.0
2007-06-17 23:38:00,1.78148,1.78148,1.78094,1.78111,8000000.0
2007-06-17 23:39:00,1.78098,1.78098,1.78063,1.78081,10000000.0
2007-06-17 23:40:00,1.78114,1.78166,1.7808,1.78166,8000000.0
2007-06-17 23:41:00,1.78092,1.78102,1.78087,1.78087,8000000.0
2007-06-17 23:42:00,1.78087,1.78087,1.7805,1.78055,7000000.0
2007-06-17 23:43:00,1.78035,1.78058,1.78023,1.78058,7000000.0
2007-06-17 23:44:00,1.78053,1.78056,1.7804,1.7804,7000000.0
2007-06-17 23:45:00,1.78042,1.78046,1.77945,1.77945,7000000.0
2007-06-17 23:46:00,1.77904,1.77915,1.77883,1.77883,8000000.0
2007-06-17 23:47:00,1.77874,1.77874,1.77783,1.77794,8000000.0
2007-06-17 23:48:00,1.77813,1.77886,1.77813,1.77873,7000000.0
2007-06-17 23:49:00,1.7791,1.77925,1.77897,1.77897,10000000.0
2007-06-17 23:50:00,1.77885,1.77885,1.7787,1.77872,6000000.0
2007-06-17 23:51:00,1.77855,1.77861,1.77824,1.77824,7000000.0
2007-06-17 23:52:00,1.77833,1.77833,1.7779,1.7779,11000000.0
2007-06-17 23:53:00,1.77757,1.77768,1.77745,1.77767,9000000.0
2007-06-17 23:54:00,1.77845,1.77847,1.77823,1.77845,6000000.0
2007-06-17 23:55:00,1.77767,1.77783,1.77764,1.77764,8000000.0
2007-06-17 23:56:00,1.77743,1.77752,1.77725,1.77736,8000000.0
2007-06-17 23:57:00,1.77769,1.77769,1.77743,1.77743,8000000.0
2007-06-17 23:58:00,1.77776,1.77776,1.77748,1.77748,7000000.0
2007-06-17 23:59:00,1.77753,1.77773,1.77737,1.77773,6000000.0
2007-06-18 00:00:00,1.7775,1.77776,1.7775,1.77776,7000000.0
2007-06-18 00:01:00,1.77767,1.77786,1.77751,1.77755,8000000.0
2007-06-18 00:02:00,1.77782,1.77793,1.77764,1.77789,8000000.0
2007-06-18 00:03:00,1.77804,1.77804,1.7777,1.7778,7000000.0
2007-06-18 00:04:00,1.77768,1.77768,1.77742,1.77764,7000000.0
2007-06-18 00:05:00,1.77787,1.77787,1.77784,1.77784,2000000.0
2007-06-18 00:06:00,1.77774,1.77784,1.77767,1.77784,10000000.0
2007-06-18 00:07:00,1.77805,1.77805,1.77772,1.77772,8000000.0
2007-06-18 00:08:00,1.77791,1.77805,1.77791,1.77796,9000000.0
2007-06-18 00:09:00,1.77794,1.77794,1.77771,1.77789,8000000.0
2007-06-18 00:10:00,1.7777,1.77799,1.7777,1.77772,8000000.0
2007-06-18 00:11:00,1.77759,1.77759,1.77748,1.77748,2000000.0
2007-06-18 00:12:00,1.77642,1.77673,1.77642,1.77673,7000000.0
2007-06-18 00:13:00,1.77659,1.77708,1.77659,1.77708,7000000.0
2007-06-18 00:14:00,1.7775,1.77781,1.7775,1.7777,8000000.0
2007-06-18 00:15:00,1.77759,1.7778,1.77745,1.7775,8000000.0
2007-06-18 00:16:00,1.77731,1.77738,1.7772,1.77738,7000000.0
2007-06-18 00:18:00,1.77736,1.77736,1.77181,1.77181,10000000.0
2007-06-18 00:19:00,1.77113,1.77113,1.77084,1.77103,7000000.0
2007-06-18 00:20:00,1.77144,1.77669,1.77144,1.77669,8000000.0
2007-06-18 00:21:00,1.77726,1.77751,1.77711,1.77751,7000000.0
2007-06-18 00:22:00,1.77746,1.77746,1.77722,1.77722,9000000.0
2007-06-18 00:23:00,1.77728,1.77738,1.77718,1.77718,6000000.0
2007-06-18 00:24:00,1.77691,1.77717,1.77652,1.77717,10000000.0
2007-06-18 00:25:00,1.77682,1.77689,1.77647,1.77652,7000000.0
2007-06-18 00:26:00,1.77736,1.77746,1.77725,1.77725,7000000.0
2007-06-18 00:27:00,1.7771,1.7771,1.77657,1.77685,10000000.0
2007-06-18 00:28:00,1.77726,1.77726,1.77715,1.77716,9000000.0
2007-06-18 00:29:00,1.77732,1.77865,1.77732,1.77865,7000000.0
2007-06-18 00:30:00,1.7787,1.77884,1.77852,1.77863,11000000.0
2007-06-18 00:31:00,1.77853,1.77853,1.7781,1.77838,10000000.0
2007-06-18 00:32:00,1.77819,1.77844,1.77819,1.77844,8000000.0
2007-06-18 00:33:00,1.77858,1.77858,1.77773,1.77773,10000000.0
2007-06-18 00:34:00,1.77774,1.77798,1.77774,1.77796,8000000.0
2007-06-18 00:35:00,1.77813,1.77831,1.77642,1.77831,8000000.0
2007-06-18 00:36:00,1.77831,1.77831,1.77802,1.77814,7000000.0
2007-06-18 00:37:00,1.77725,1.7773,1.77715,1.7773,7000000.0
2007-06-18 00:38:00,1.77815,1.77815,1.7776,1.77799,7000000.0
2007-06-18 00:39:00,1.77757,1.77757,1.77704,1.77704,7000000.0
2007-06-18 00:40:00,1.77744,1.77744,1.77719,1.77719,2000000.0
2007-06-18 00:41:00,1.77789,1.7779,1.77774,1.77776,10000000.0
2007-06-18 00:42:00,1.77773,1.77773,1.77715,1.77756,11000000.0
2007-06-18 00:43:00,1.77762,1.77762,1.77732,1.77756,7000000.0
2007-06-18 00:44:00,1.77759,1.77774,1.77757,1.77774,7000000.0
2007-06-18 00:45:00,1.7777,1.7777,1.77733,1.77733,11000000.0
2007-06-18 00:46:00,1.77742,1.77756,1.77738,1.77746,11000000.0
2007-06-18 00:47:00,1.77746,1.77763,1.77746,1.7776,7000000.0
2007-06-18 00:48:00,1.77728,1.77728,1.77711,1.7772,10000000.0
2007-06-18 00:49:00,1.77711,1.77733,1.77711,1.77733,7000000.0
2007-06-18 00:50:00,1.77737,1.77748,1.77732,1.77732,8000000.0
2007-06-18 00:51:00,1.77722,1.77724,1.77706,1.77706,9000000.0
2007-06-18 00:52:00,1.77712,1.77716,1.77708,1.7771,8000000.0
2007-06-18 00:53:00,1.77705,1.77705,1.7768,1.77683,8000000.0
2007-06-18 00:54:00,1.77687,1.77693,1.77679,1.77685,8000000.0
2007-06-18 00:55:00,1.77688,1.77718,1.77669,1.77688,7000000.0
2007-06-18 00:56:00,1.77697,1.77713,1.77697,1.77713,7000000.0
2007-06-18 00:57:00,1.77709,1.77714,1.77694,1.77707,6000000.0
2007-06-18 00:58:00,1.77687,1.77687,1.77642,1.77653,8000000.0
2007-06-18 00:59:00,1.77713,1.77713,1.77687,1.77687,4000000.0
2007-06-18 01:00:00,1.7772,1.77741,1.77717,1.77729,9000000.0
2007-06-18 01:01:00,1.77726,1.7773,1.77715,1.77725,9000000.0
2007-06-18 01:02:00,1.77712,1.77713,1.77677,1.77697,8000000.0
2007-06-18 01:03:00,1.77686,1.77715,1.77685,1.77715,7000000.0
2007-06-18 01:04:00,1.77702,1.77715,1.77693,1.777,8000000.0
2007-06-18 01:05:00,1.77696,1.77698,1.77678,1.77698,8000000.0
2007-06-18 01:06:00,1.77708,1.77713,1.77707,1.77707,8000000.0
2007-06-18 01:07:00,1.77703,1.77703,1.77684,1.77687,10000000.0
2007-06-18 01:08:00,1.77678,1.77679,1.77648,1.77662,8000000.0
2007-06-18 01:09:00,1.77665,1.7768,1.77659,1.7768,7000000.0
2007-06-18 01:10:00,1.77654,1.77661,1.77645,1.7765,11000000.0
2007-06-18 01:11:00,1.77615,1.77618,1.77586,1.77586,8000000.0
2007-06-18 01:12:00,1.77652,1.77652,1.77629,1.77629,6000000.0
2007-06-18 01:13:00,1.77634,1.77672,1.77634,1.7767,7000000.0
2007-06-18 01:14:00,1.77669,1.77719,1.77662,1.77719,8000000.0
2007-06-18 01:15:00,1.77726,1.77748,1.77719,1.77719,10000000.0
2007-06-18 01:16:00,1.777,1.77716,1.777,1.77716,9000000.0
2007-06-18 01:17:00,1.77692,1.77692,1.77676,1.77683,7000000.0
2007-06-18 01:18:00,1.77612,1.77647,1.77612,1.77647,8000000.0
2007-06-18 01:19:00,1.77663,1.77678,1.77663,1.77672,7000000.0
2007-06-18 01:20:00,1.77667,1.77682,1.77667,1.7767,8000000.0
2007-06-18 01:21:00,1.77587,1.7759,1.77575,1.77575,7000000.0
2007-06-18 01:22:00,1.77685,1.77703,1.77676,1.77703,7000000.0
2007-06-18 01:23:00,1.77695,1.7772,1.77687,1.77687,7000000.0
2007-06-18 01:24:00,1.77709,1.77716,1.77701,1.77709,11000000.0
2007-06-18 01:25:00,1.77683,1.77683,1.7766,1.77661,7000000.0
2007-06-18 01:26:00,1.77691,1.77704,1.77682,1.77691,8000000.0
2007-06-18 01:27:00,1.77699,1.77702,1.77678,1.77696,8000000.0
2007-06-18 01:28:00,1.77701,1.77735,1.77701,1.77735,8000000.0
2007-06-18 01:29:00,1.7774,1.77742,1.77728,1.7773,5000000.0
2007-06-18 01:30:00,1.77733,1.77733,1.77698,1.77724,7000000.0
2007-06-18 01:31:00,1.77721,1.77721,1.77697,1.77714,10000000.0
2007-06-18 01:32:00,1.77709,1.77724,1.77709,1.77724,9000000.0
2007-06-18 01:33:00,1.77652,1.77652,1.77639,1.77644,8000000.0
2007-06-18 01:34:00,1.77708,1.77708,1.77647,1.77647,11000000.0
2007-06-18 01:35:00,1.77737,1.77752,1.77736,1.77752,11000000.0
2007-06-18 01:36:00,1.77761,1.77761,1.77754,1.77757,10000000.0
2007-06-18 01:37:00,1.77756,1.77757,1.77735,1.77738,8000000.0
2007-06-18 01:38:00,1.77744,1.77753,1.77736,1.77737,7000000.0
2007-06-18 01:39:00,1.77742,1.77742,1.7771,1.7771,6000000.0
2007-06-18 01:40:00,1.77695,1.77695,1.77625,1.77626,11000000.0
2007-06-18 01:41:00,1.77651,1.77652,1.77637,1.77637,7000000.0
2007-06-18 01:42:00,1.77642,1.77644,1.77631,1.77632,5000000.0
2007-06-18 01:43:00,1.77621,1.7763,1.7762,1.77624,8000000.0
2007-06-18 01:44:00,1.77651,1.77655,1.77633,1.77635,8000000.0
2007-06-18 01:45:00,1.77643,1.77643,1.77608,1.77612,9000000.0
2007-06-18 01:46:00,1.77623,1.77648,1.77623,1.77648,7000000.0
2007-06-18 01:47:00,1.7766,1.77668,1.77649,1.77661,8000000.0
2007-06-18 01:48:00,1.77663,1.77663,1.77635,1.77635,8000000.0
2007-06-18 01:49:00,1.77531,1.77577,1.77531,1.77549,9000000.0
2007-06-18 01:50:00,1.77558,1.77594,1.77528,1.77548,7000000.0
2007-06-18 01:51:00,1.77611,1.77646,1.77608,1.77646,8000000.0
2007-06-18 01:52:00,1.77671,1.77671,1.77623,1.77623,8000000.0
2007-06-18 01:53:00,1.77615,1.7765,1.77611,1.7765,10000000.0
2007-06-18 01:54:00,1.77652,1.77652,1.7762,1.7762,10000000.0
2007-06-18 01:55:00,1.77635,1.77649,1.7762,1.77632,8000000.0
2007-06-18 01:56:00,1.77618,1.77618,1.77405,1.776,10000000.0
2007-06-18 01:57:00,1.77633,1.77633,1.77614,1.77619,5000000.0
2007-06-18 01:58:00,1.77606,1.77628,1.776,1.77618,8000000.0
2007-06-18 01:59:00,1.77639,1.77642,1.77628,1.77636,10000000.0
2007-06-18 02:00:00,1.77641,1.77657,1.77641,1.77655,10000000.0
2007-06-18 02:01:00,1.77646,1.77682,1.77646,1.77681,8000000.0
2007-06-18 02:02:00,1.77697,1.77731,1.77697,1.77731,5000000.0
2007-06-18 02:03:00,1.77638,1.77644,1.77444,1.77639,10000000.0
2007-06-18 02:04:00,1.77787,1.77826,1.7777,1.77826,8000000.0
2007-06-18 02:05:00,1.77837,1.7786,1.77837,1.77859,10000000.0
2007-06-18 02:06:00,1.77828,1.77835,1.77772,1.77772,10000000.0
2007-06-18 02:07:00,1.77741,1.77758,1.77715,1.7773,8000000.0
2007-06-18 02:08:00,1.77741,1.77741,1.77727,1.77739,8000000.0
2007-06-18 02:09:00,1.77721,1.77752,1.77721,1.77743,7000000.0
2007-06-18 02:10:00,1.77754,1.77785,1.77754,1.77769,9000000.0
2007-06-18 02:11:00,1.77795,1.77795,1.77768,1.77769,8000000.0
2007-06-18 02:12:00,1.77767,1.77816,1.77767,1.77816,8000000.0
2007-06-18 02:13:00,1.77845,1.77872,1.77845,1.77872,7000000.0
2007-06-18 02:14:00,1.77896,1.77973,1.77896,1.77973,9000000.0
2007-06-18 02:15:00,1.77974,1.77974,1.77924,1.77933,8000000.0
2007-06-18 02:16:00,1.7792,1.77924,1.77915,1.77921,8000000.0
2007-06-18 02:17:00,1.77935,1.77953,1.77935,1.77953,3000000.0
2007-06-18 02:18:00,1.77963,1.77983,1.77963,1.77983,7000000.0
2007-06-18 02:19:00,1.77943,1.77943,1.77902,1.7793,11000000.0
2007-06-18 02:20:00,1.77917,1.77927,1.77907,1.77927,6000000.0
2007-06-18 02:21:00,1.77941,1.77942,1.77927,1.77928,7000000.0
2007-06-18 02:22:00,1.77935,1.77935,1.779,1.779,8000000.0
2007-06-18 02:23:00,1.77841,1.77848,1.77791,1.77813,10000000.0
2007-06-18 02:24:00,1.77889,1.77889,1.77835,1.77835,11000000.0
2007-06-18 02:25:00,1.77838,1.77842,1.77825,1.77838,11000000.0
2007-06-18 02:26:00,1.7785,1.77863,1.77848,1.77848,8000000.0
2007-06-18 02:27:00,1.77835,1.77837,1.7782,1.7782,9000000.0
2007-06-18 02:28:00,1.7783,1.77854,1.7783,1.77854,10000000.0
2007-06-18 02:29:00,1.77842,1.77854,1.77826,1.77854,7000000.0
2007-06-18 02:30:00,1.77851,1.77851,1.77839,1.77839,5000000.0
2007-06-18 02:31:00,1.77837,1.7786,1.77837,1.77851,8000000.0
2007-06-18 02:32:00,1.7787,1.77889,1.77867,1.77879,8000000.0
2007-06-18 02:33:00,1.77866,1.77884,1.77866,1.77872,8000000.0
2007-06-18 02:34:00,1.77854,1.77898,1.77854,1.77898,7000000.0
2007-06-18 02:35:00,1.77888,1.77888,1.77857,1.77857,11000000.0
2007-06-18 02:36:00,1.77856,1.77887,1.77856,1.77879,7000000.0
2007-06-18 02:37:00,1.77895,1.77895,1.77872,1.77878,7000000.0
2007-06-18 02:38:00,1.77858,1.77877,1.77858,1.77858,7000000.0
2007-06-18 02:39:00,1.77835,1.77845,1.77829,1.77829,8000000.0
2007-06-18 02:40:00,1.77834,1.77851,1.77834,1.77838,7000000.0
2007-06-18 02:41:00,1.77847,1.77847,1.77828,1.77832,8000000.0
2007-06-18 02:42:00,1.77809,1.77819,1.77797,1.77819,7000000.0
2007-06-18 02:43:00,1.77847,1.77847,1.77829,1.77837,9000000.0
2007-06-18 02:44:00,1.77828,1.77837,1.77824,1.77824,10000000.0
2007-06-18 02:45:00,1.77836,1.77836,1.77808,1.77833,8000000.0
2007-06-18 02:46:00,1.77826,1.77848,1.77826,1.77844,7000000.0
2007-06-18 02:47:00,1.77727,1.7773,1.77718,1.77727,6000000.0
2007-06-18 02:48:00,1.77814,1.77826,1.77814,1.7782,8000000.0
2007-06-18 02:49:00,1.77806,1.77833,1.77806,1.77833,11000000.0
2007-06-18 02:50:00,1.77739,1.77784,1.77739,1.7774,7000000.0
2007-06-18 02:51:00,1.77836,1.77836,1.77803,1.77807,8000000.0
2007-06-18 02:52:00,1.77785,1.77802,1.77783,1.77802,10000000.0
2007-06-18 02:53:00,1.77807,1.77815,1.77807,1.7781,8000000.0
2007-06-18 02:54:00,1.77807,1.7784,1.77804,1.7784,8000000.0
2007-06-18 02:55:00,1.77798,1.77819,1.77796,1.77806,8000000.0
2007-06-18 02:56:00,1.77797,1.77797,1.7779,1.7779,2000000.0
2007-06-18 02:57:00,1.77775,1.77775,1.77752,1.77771,8000000.0
2007-06-18 02:58:00,1.77759,1.77759,1.77722,1.77739,9000000.0
2007-06-18 02:59:00,1.77741,1.77751,1.77729,1.77751,9000000.0
2007-06-18 03:00:00,1.77754,1.77755,1.77736,1.77742,4000000.0
2007-06-18 03:01:00,1.77731,1.77731,1.77707,1.77715,8000000.0
2007-06-18 03:02:00,1.77737,1.77737,1.77705,1.77718,6000000.0
2007-06-18 03:03:00,1.77718,1.7772,1.77708,1.77718,7000000.0
2007-06-18 03:04:00,1.77652,1.77663,1.7762,1.77662,7000000.0
2007-06-18 03:05:00,1.77715,1.77715,1.77699,1.77699,8000000.0
2007-06-18 03:06:00,1.77693,1.77711,1.77693,1.77711,8000000.0
2007-06-18 03:07:00,1.77661,1.77697,1.77647,1.77692,8000000.0
2007-06-18 03:08:00,1.77726,1.77726,1.77717,1.77718,9000000.0
2007-06-18 03:09:00,1.77725,1.77736,1.77723,1.77736,8000000.0
2007-06-18 03:10:00,1.7773,1.7773,1.77713,1.77715,7000000.0
2007-06-18 03:11:00,1.77726,1.77726,1.77704,1.77716,10000000.0
2007-06-18 03:12:00,1.77709,1.77709,1.77684,1.77684,7000000.0
2007-06-18 03:13:00,1.77681,1.77688,1.77674,1.77674,11000000.0
2007-06-18 03:14:00,1.77683,1.77696,1.77681,1.77687,11000000.0
2007-06-18 03:15:00,1.77669,1.77669,1.77614,1.77614,7000000.0
2007-06-18 03:16:00,1.77602,1.77607,1.77575,1.77595,7000000.0
2007-06-18 03:17:00,1.77599,1.77632,1.77574,1.77632,11000000.0
2007-06-18 03:18:00,1.77636,1.77648,1.77631,1.77644,10000000.0
2007-06-18 03:20:00,1.77667,1.77667,1.77659,1.77659,7000000.0
2007-06-18 03:21:00,1.77583,1.77634,1.77583,1.77632,7000000.0
2007-06-18 03:22:00,1.77669,1.77669,1.77653,1.77653,7000000.0
2007-06-18 03:23:00,1.77639,1.77639,1.7761,1.7761,7000000.0
2007-06-18 03:24:00,1.77623,1.77623,1.77425,1.77614,8000000.0
2007-06-18 03:25:00,1.7761,1.77613,1.77599,1.77613,8000000.0
2007-06-18 03:26:00,1.77613,1.77613,1.77575,1.7761,10000000.0
2007-06-18 03:27:00,1.77608,1.77615,1.776,1.7761,8000000.0
2007-06-18 03:28:00,1.77626,1.77644,1.77623,1.77644,10000000.0
2007-06-18 03:29:00,1.77616,1.77616,1.77588,1.77602,11000000.0
2007-06-18 03:30:00,1.77614,1.77629,1.77601,1.77618,7000000.0
2007-06-18 03:31:00,1.77612,1.77614,1.77558,1.77599,9000000.0
2007-06-18 03:32:00,1.77624,1.77644,1.77622,1.77644,10000000.0
2007-06-18 03:33:00,1.77634,1.77643,1.77613,1.77643,7000000.0
2007-06-18 03:34:00,1.77626,1.77626,1.77588,1.77588,3000000.0
2007-06-18 03:35:00,1.776,1.77616,1.77599,1.77616,10000000.0
2007-06-18 03:36:00,1.77615,1.77615,1.77609,1.77609,2000000.0
2007-06-18 03:37:00,1.7754,1.77579,1.7754,1.77543,9000000.0
2007-06-18 03:38:00,1.77623,1.77623,1.77606,1.77618,7000000.0
2007-06-18 03:39:00,1.77569,1.77575,1.7756,1.7756,8000000.0
2007-06-18 03:40:00,1.77575,1.77577,1.77546,1.77577,7000000.0
2007-06-18 03:41:00,1.77578,1.77585,1.77567,1.77585,10000000.0
2007-06-18 03:42:00,1.77576,1.77589,1.77573,1.77576,10000000.0
2007-06-18 03:43:00,1.7758,1.7758,1.77564,1.77564,3000000.0
2007-06-18 03:44:00,1.77515,1.77527,1.77479,1.77479,8000000.0
2007-06-18 03:45:00,1.77543,1.77561,1.77542,1.77557,8000000.0
2007-06-18 03:46:00,1.77555,1.77565,1.77548,1.77565,7000000.0
2007-06-18 03:47:00,1.77548,1.77548,1.77471,1.77471,7000000.0
2007-06-18 03:48:00,1.77578,1.77578,1.77576,1.77576,2000000.0
2007-06-18 03:49:00,1.7754,1.77571,1.7754,1.77571,8000000.0
2007-06-18 03:50:00,1.77568,1.77571,1.7756,1.77571,8000000.0
2007-06-18 03:51:00,1.77578,1.77585,1.77572,1.77583,9000000.0
2007-06-18 03:52:00,1.77582,1.77589,1.77565,1.77574,8000000.0
2007-06-18 03:53:00,1.77565,1.77565,1.7754,1.77543,10000000.0
2007-06-18 03:54:00,1.77543,1.77543,1.77537,1.77537,2000000.0
2007-06-18 03:55:00,1.77539,1.77539,1.77513,1.7753,7000000.0
2007-06-18 03:56:00,1.77531,1.7754,1.77512,1.7754,7000000.0
2007-06-18 03:57:00,1.77528,1.77544,1.77522,1.77544,8000000.0
2007-06-18 03:58:00,1.77533,1.77553,1.77529,1.77532,8000000.0
2007-06-18 03:59:00,1.77519,1.77519,1.77502,1.77502,7000000.0
2007-06-18 04:00:00,1.77539,1.77539,1.77517,1.77533,6000000.0
2007-06-18 04:01:00,1.77536,1.77536,1.7749,1.7749,7000000.0
2007-06-18 04:02:00,1.77469,1.77497,1.77469,1.77497,8000000.0
2007-06-18 04:03:00,1.77494,1.77513,1.77494,1.77505,8000000.0
2007-06-18 04:04:00,1.77509,1.77536,1.77509,1.77521,8000000.0
2007-06-18 04:05:00,1.7754,1.77543,1.77513,1.77523,6000000.0
2007-06-18 04:06:00,1.77518,1.77543,1.77515,1.77543,9000000.0
2007-06-18 04:07:00,1.77541,1.77549,1.77525,1.77534,11000000.0
2007-06-18 04:08:00,1.77507,1.77547,1.77487,1.77536,7000000.0
2007-06-18 04:09:00,1.7755,1.77561,1.77545,1.77561,6000000.0
2007-06-18 04:10:00,1.77555,1.77555,1.77498,1.77508,10000000.0
2007-06-18 04:11:00,1.77495,1.77542,1.77495,1.77542,7000000.0
2007-06-18 04:12:00,1.77553,1.77568,1.77511,1.77568,8000000.0
2007-06-18 04:13:00,1.7756,1.7757,1.77493,1.77493,8000000.0
2007-06-18 04:14:00,1.77527,1.77563,1.77527,1.77563,7000000.0
2007-06-18 04:15:00,1.77553,1.77557,1.77549,1.7755,7000000.0
2007-06-18 04:16:00,1.77553,1.77601,1.77526,1.77601,7000000.0
2007-06-18 04:17:00,1.77588,1.77594,1.77564,1.77594,7000000.0
2007-06-18 04:18:00,1.77615,1.77642,1.77615,1.77636,8000000.0
2007-06-18 04:19:00,1.7762,1.77632,1.7762,1.77632,2000000.0
2007-06-18 04:20:00,1.77617,1.77625,1.77592,1.77606,10000000.0
2007-06-18 04:21:00,1.77591,1.77591,1.77566,1.77574,8000000.0
2007-06-18 04:22:00,1.77536,1.77609,1.77531,1.77602,9000000.0
2007-06-18 04:23:00,1.77583,1.77588,1.77513,1.77513,7000000.0
2007-06-18 04:24:00,1.77579,1.77594,1.77579,1.77594,9000000.0
2007-06-18 04:25:00,1.77474,1.77493,1.77465,1.77488,7000000.0
2007-06-18 04:26:00,1.77582,1.77598,1.77582,1.77585,7000000.0
2007-06-18 04:27:00,1.7759,1.77594,1.77586,1.77591,8000000.0
2007-06-18 04:28:00,1.77604,1.77613,1.77593,1.77593,7000000.0
2007-06-18 04:29:00,1.77555,1.77561,1.77545,1.77561,8000000.0
2007-06-18 04:30:00,1.77523,1.77544,1.7749,1.7749,9000000.0
2007-06-18 04:31:00,1.77562,1.77566,1.77548,1.77549,10000000.0
2007-06-18 04:32:00,1.77536,1.77538,1.77485,1.77538,9000000.0
2007-06-18 04:33:00,1.77546,1.77559,1.77545,1.77545,8000000.0
2007-06-18 04:34:00,1.77549,1.77549,1.77542,1.77542,2000000.0
2007-06-18 04:35:00,1.77559,1.77569,1.77548,1.77548,7000000.0
2007-06-18 04:36:00,1.77538,1.7754,1.77535,1.77535,3000000.0
2007-06-18 04:37:00,1.77524,1.77524,1.77507,1.77507,11000000.0
2007-06-18 04:38:00,1.7754,1.77552,1.7753,1.77552,9000000.0
2007-06-18 04:39:00,1.7753,1.77539,1.77478,1.77529,9000000.0
2007-06-18 04:40:00,1.77559,1.77559,1.77538,1.77546,7000000.0
2007-06-18 04:41:00,1.77543,1.77554,1.77515,1.77554,8000000.0
2007-06-18 04:42:00,1.77587,1.77595,1.77579,1.77588,7000000.0
2007-06-18 04:43:00,1.77571,1.77587,1.77549,1.77553,11000000.0
2007-06-18 04:44:00,1.77598,1.77598,1.77571,1.77573,9000000.0
2007-06-18 04:45:00,1.77575,1.77581,1.77552,1.77568,8000000.0
2007-06-18 04:46:00,1.77575,1.77585,1.77556,1.77585,6000000.0
2007-06-18 04:47:00,1.77583,1.77583,1.77563,1.7758,7000000.0
2007-06-18 04:48:00,1.77593,1.77604,1.77587,1.77604,7000000.0
2007-06-18 04:49:00,1.77611,1.77612,1.77583,1.77602,11000000.0
2007-06-18 04:50:00,1.77603,1.77616,1.77595,1.77603,9000000.0
2007-06-18 04:51:00,1.77587,1.77592,1.77579,1.77584,7000000.0
2007-06-18 04:52:00,1.77577,1.77577,1.77541,1.77548,10000000.0
2007-06-18 04:53:00,1.77526,1.77569,1.77526,1.77543,9000000.0
2007-06-18 04:54:00,1.77578,1.77578,1.77552,1.77552,7000000.0
2007-06-18 04:55:00,1.77554,1.77574,1.77553,1.77553,8000000.0
2007-06-18 04:56:00,1.77522,1.77534,1.7752,1.7752,7000000.0
2007-06-18 04:57:00,1.77522,1.77535,1.77522,1.77522,8000000.0
2007-06-18 04:58:00,1.77553,1.77559,1.77547,1.77552,8000000.0
2007-06-18 04:59:00,1.77565,1.77579,1.77559,1.77579,8000000.0
2007-06-18 05:00:00,1.77577,1.77599,1.77577,1.77589,7000000.0
2007-06-18 05:01:00,1.77598,1.7761,1.77598,1.77599,7000000.0
2007-06-18 05:02:00,1.77614,1.77614,1.77588,1.77588,7000000.0
2007-06-18 05:03:00,1.77598,1.77603,1.77584,1.77603,7000000.0
2007-06-18 05:04:00,1.77578,1.77605,1.77578,1.77605,7000000.0
2007-06-18 05:05:00,1.7757,1.77599,1.7757,1.77591,8000000.0
2007-06-18 05:06:00,1.77551,1.77562,1.77519,1.77519,7000000.0
2007-06-18 05:07:00,1.77494,1.77512,1.77476,1.77512,8000000.0
2007-06-18 05:08:00,1.77522,1.77536,1.77499,1.77499,10000000.0
2007-06-18 05:09:00,1.77516,1.77519,1.77502,1.77517,7000000.0
2007-06-18 05:10:00,1.77508,1.77508,1.77462,1.77462,7000000.0
2007-06-18 05:11:00,1.77449,1.77476,1.77433,1.77433,8000000.0
2007-06-18 05:12:00,1.77477,1.77501,1.77477,1.775,11000000.0
2007-06-18 05:13:00,1.77501,1.77501,1.77475,1.77475,8000000.0
2007-06-18 05:14:00,1.77488,1.77498,1.7747,1.7747,11000000.0
2007-06-18 05:15:00,1.77465,1.77485,1.77465,1.77471,11000000.0
2007-06-18 05:16:00,1.77484,1.77484,1.77461,1.7747,9000000.0
2007-06-18 05:17:00,1.77408,1.7743,1.77408,1.7743,8000000.0
2007-06-18 05:18:00,1.77425,1.7743,1.77413,1.77427,8000000.0
2007-06-18 05:19:00,1.77483,1.77483,1.77457,1.77463,7000000.0
2007-06-18 05:20:00,1.77456,1.77456,1.77442,1.77451,10000000.0
2007-06-18 05:21:00,1.77445,1.77452,1.77435,1.77452,8000000.0
2007-06-18 05:22:00,1.77439,1.77441,1.7739,1.7739,7000000.0
2007-06-18 05:23:00,1.77373,1.77432,1.77373,1.77432,10000000.0
2007-06-18 05:24:00,1.77451,1.77462,1.77436,1.77442,7000000.0
2007-06-18 05:25:00,1.77456,1.77479,1.77456,1.77472,7000000.0
2007-06-18 05:26:00,1.77471,1.77471,1.7744,1.77457,7000000.0
2007-06-18 05:27:00,1.77454,1.77472,1.77449,1.77462,8000000.0
2007-06-18 05:28:00,1.77445,1.77445,1.77432,1.77435,9000000.0
2007-06-18 05:29:00,1.77428,1.77437,1.77416,1.7743,7000000.0
2007-06-18 05:30:00,1.77427,1.77446,1.77423,1.77446,8000000.0
2007-06-18 05:31:00,1.77338,1.7734,1.77318,1.7734,8000000.0
2007-06-18 05:32:00,1.77448,1.77456,1.77435,1.77435,6000000.0
2007-06-18 05:33:00,1.77455,1.77508,1.77446,1.77498,9000000.0
2007-06-18 05:34:00,1.77517,1.77517,1.77485,1.77496,8000000.0
2007-06-18 05:35:00,1.7748,1.7748,1.77391,1.77391,7000000.0
2007-06-18 05:36:00,1.77381,1.7743,1.77381,1.7742,9000000.0
2007-06-18 05:37:00,1.77428,1.77443,1.77425,1.77443,7000000.0
2007-06-18 05:38:00,1.77438,1.77438,1.77421,1.77421,9000000.0
2007-06-18 05:39:00,1.77426,1.77426,1.77417,1.77421,7000000.0
2007-06-18 05:40:00,1.7741,1.77423,1.774,1.77423,8000000.0
2007-06-18 05:41:00,1.77423,1.77425,1.77413,1.77414,8000000.0
2007-06-18 05:42:00,1.77418,1.77428,1.77406,1.77428,7000000.0
2007-06-18 05:43:00,1.77436,1.7744,1.77415,1.77427,9000000.0
2007-06-18 05:44:00,1.7747,1.7747,1.77442,1.77467,8000000.0
2007-06-18 05:45:00,1.77434,1.77437,1.77415,1.77432,11000000.0
2007-06-18 05:46:00,1.77428,1.77445,1.77423,1.77445,8000000.0
2007-06-18 05:47:00,1.77418,1.77441,1.77411,1.7744,8000000.0
2007-06-18 05:48:00,1.77446,1.77456,1.77445,1.77456,7000000.0
2007-06-18 05:49:00,1.77448,1.7747,1.77448,1.77458,8000000.0
2007-06-18 05:50:00,1.77459,1.77459,1.77435,1.77448,9000000.0
2007-06-18 05:51:00,1.77444,1.77463,1.77444,1.77457,8000000.0
2007-06-18 05:52:00,1.77405,1.77441,1.77405,1.77441,8000000.0
2007-06-18 05:53:00,1.77442,1.77442,1.77418,1.77418,7000000.0
2007-06-18 05:54:00,1.77421,1.77434,1.77421,1.77433,10000000.0
2007-06-18 05:55:00,1.77431,1.77431,1.77419,1.77423,8000000.0
2007-06-18 05:56:00,1.77402,1.7743,1.77402,1.77427,7000000.0
2007-06-18 05:57:00,1.77419,1.77443,1.77419,1.77423,8000000.0
2007-06-18 05:58:00,1.77387,1.77421,1.77387,1.77421,9000000.0
2007-06-18 05:59:00,1.77421,1.77442,1.7742,1.77425,10000000.0
2007-06-18 06:00:00,1.77419,1.77444,1.77419,1.77444,8000000.0
2007-06-18 06:01:00,1.77435,1.77443,1.7743,1.7743,7000000.0
2007-06-18 06:02:00,1.77459,1.77459,1.77457,1.77457,2000000.0
2007-06-18 06:03:00,1.77438,1.7745,1.77418,1.77438,8000000.0
2007-06-18 06:04:00,1.77444,1.77444,1.77421,1.7743,7000000.0
2007-06-18 06:05:00,1.77409,1.77429,1.77403,1.77429,7000000.0
2007-06-18 06:06:00,1.77425,1.77425,1.77413,1.77413,2000000.0
2007-06-18 06:08:00,1.77417,1.77443,1.77417,1.77423,7000000.0
2007-06-18 06:09:00,1.77425,1.77443,1.77425,1.77443,8000000.0
2007-06-18 06:10:00,1.77447,1.77449,1.77436,1.77446,8000000.0
2007-06-18 06:11:00,1.77456,1.77462,1.7745,1.77462,8000000.0
2007-06-18 06:12:00,1.77435,1.77435,1.77393,1.77413,8000000.0
2007-06-18 06:13:00,1.77417,1.77421,1.77412,1.77421,8000000.0
2007-06-18 06:14:00,1.77426,1.77434,1.77406,1.77411,7000000.0
2007-06-18 06:15:00,1.77406,1.77406,1.77384,1.77397,8000000.0
2007-06-18 06:16:00,1.77417,1.77421,1.77417,1.77421,5000000.0
2007-06-18 06:18:00,1.77419,1.77429,1.7741,1.77424,9000000.0
2007-06-18 06:19:00,1.77409,1.77412,1.77392,1.77392,7000000.0
2007-06-18 06:20:00,1.77406,1.77412,1.77406,1.77412,2000000.0
2007-06-18 06:21:00,1.77404,1.77404,1.77383,1.77399,8000000.0
2007-06-18 06:22:00,1.77399,1.77404,1.77383,1.774,8000000.0
2007-06-18 06:23:00,1.77405,1.77405,1.77373,1.77373,8000000.0
2007-06-18 06:24:00,1.77361,1.77381,1.77353,1.77381,11000000.0
2007-06-18 06:25:00,1.77388,1.77388,1.77369,1.77369,11000000.0
2007-06-18 06:26:00,1.77366,1.77387,1.77351,1.77378,11000000.0
2007-06-18 06:27:00,1.77372,1.77377,1.77367,1.77374,7000000.0
2007-06-18 06:28:00,1.77383,1.77383,1.77369,1.77375,8000000.0
2007-06-18 06:29:00,1.77358,1.77362,1.77349,1.77354,8000000.0
2007-06-18 06:30:00,1.77352,1.77352,1.77333,1.77352,8000000.0
2007-06-18 06:31:00,1.77359,1.77359,1.77327,1.7734,7000000.0
2007-06-18 06:32:00,1.77332,1.77332,1.77301,1.77301,6000000.0
2007-06-18 06:33:00,1.77326,1.77333,1.77326,1.77328,7000000.0
2007-06-18 06:34:00,1.77323,1.77323,1.77315,1.77318,7000000.0
2007-06-18 06:35:00,1.77313,1.77325,1.77308,1.7732,11000000.0
2007-06-18 06:36:00,1.7736,1.7736,1.77332,1.77332,7000000.0
2007-06-18 06:37:00,1.77317,1.77331,1.77308,1.77331,10000000.0
2007-06-18 06:38:00,1.77331,1.77351,1.77331,1.77335,10000000.0
2007-06-18 06:39:00,1.77316,1.7733,1.77313,1.77329,11000000.0
2007-06-18 06:40:00,1.77346,1.77358,1.77334,1.77334,7000000.0
2007-06-18 06:41:00,1.77364,1.77375,1.77347,1.77347,7000000.0
2007-06-18 06:42:00,1.77357,1.77357,1.7733,1.77354,11000000.0
2007-06-18 06:43:00,1.77346,1.77354,1.77307,1.77354,7000000.0
2007-06-18 06:44:00,1.77327,1.77347,1.77305,1.77322,8000000.0
2007-06-18 06:45:00,1.77401,1.77401,1.77379,1.77383,8000000.0
2007-06-18 06:46:00,1.77385,1.77398,1.7737,1.77384,10000000.0
2007-06-18 06:47:00,1.77395,1.77403,1.77389,1.77389,8000000.0
2007-06-18 06:48:00,1.77398,1.77402,1.77389,1.77395,7000000.0
2007-06-18 06:49:00,1.77386,1.77386,1.77358,1.77366,8000000.0
2007-06-18 06:50:00,1.77346,1.77354,1.77332,1.77332,10000000.0
2007-06-18 06:51:00,1.77354,1.77354,1.77327,1.77329,10000000.0
2007-06-18 06:52:00,1.77332,1.77348,1.7732,1.77348,8000000.0
2007-06-18 06:53:00,1.77351,1.77362,1.77341,1.77348,8000000.0
2007-06-18 06:54:00,1.77351,1.7736,1.77349,1.77349,7000000.0
2007-06-18 06:55:00,1.77351,1.77364,1.7732,1.77358,7000000.0
2007-06-18 06:56:00,1.77358,1.77358,1.77333,1.77333,8000000.0
2007-06-18 06:57:00,1.77276,1.77321,1.77271,1.77321,7000000.0
2007-06-18 06:58:00,1.77337,1.77344,1.77288,1.77344,7000000.0
2007-06-18 06:59:00,1.77348,1.77348,1.77262,1.77265,7000000.0
2007-06-18 07:00:00,1.77336,1.77342,1.77329,1.77329,7000000.0
2007-06-18 07:01:00,1.7735,1.77353,1.77337,1.77351,7000000.0
2007-06-18 07:02:00,1.77384,1.7739,1.77378,1.77378,7000000.0
2007-06-18 07:03:00,1.77395,1.77404,1.77387,1.77391,7000000.0
2007-06-18 07:04:00,1.77403,1.77411,1.77375,1.77375,8000000.0
2007-06-18 07:05:00,1.77397,1.77423,1.77397,1.77423,11000000.0
2007-06-18 07:06:00,1.77382,1.77428,1.77382,1.77428,11000000.0
2007-06-18 07:07:00,1.77432,1.77437,1.77423,1.77427,11000000.0
2007-06-18 07:08:00,1.77405,1.77426,1.77398,1.77426,9000000.0
2007-06-18 07:09:00,1.77423,1.77423,1.77385,1.77389,8000000.0
2007-06-18 07:10:00,1.77378,1.774,1.77378,1.77399,7000000.0
2007-06-18 07:11:00,1.77397,1.77397,1.77358,1.77367,10000000.0
2007-06-18 07:12:00,1.77342,1.77374,1.77319,1.77374,7000000.0
2007-06-18 07:13:00,1.77336,1.77371,1.77336,1.77371,8000000.0
2007-06-18 07:14:00,1.77362,1.77371,1.77362,1.77368,7000000.0
2007-06-18 07:15:00,1.77403,1.77411,1.77392,1.77399,10000000.0
2007-06-18 07:16:00,1.77323,1.77422,1.77323,1.77422,8000000.0
2007-06-18 07:17:00,1.77361,1.77403,1.77361,1.77401,11000000.0
2007-06-18 07:18:00,1.77392,1.77392,1.77365,1.77384,8000000.0
2007-06-18 07:19:00,1.77376,1.77376,1.77353,1.77353,8000000.0
2007-06-18 07:20:00,1.77358,1.77371,1.77335,1.77371,9000000.0
2007-06-18 07:21:00,1.77355,1.77355,1.77337,1.77344,10000000.0
2007-06-18 07:22:00,1.77335,1.77369,1.77335,1.77369,11000000.0
2007-06-18 07:23:00,1.77389,1.77389,1.77355,1.77369,7000000.0
2007-06-18 07:24:00,1.77373,1.77388,1.77366,1.77377,9000000.0
2007-06-18 07:25:00,1.77397,1.77401,1.77389,1.77395,8000000.0
2007-06-18 07:26:00,1.77381,1.77381,1.77351,1.77364,7000000.0
2007-06-18 07:27:00,1.77375,1.77392,1.7737,1.77392,7000000.0
2007-06-18 07:28:00,1.77347,1.77362,1.77309,1.77362,7000000.0
2007-06-18 07:29:00,1.77348,1.77355,1.77345,1.7735,8000000.0
2007-06-18 07:30:00,1.77321,1.77354,1.77321,1.77354,8000000.0
2007-06-18 07:31:00,1.77356,1.77358,1.77333,1.77333,7000000.0
2007-06-18 07:32:00,1.77362,1.77379,1.77351,1.77379,9000000.0
2007-06-18 07:33:00,1.77375,1.77375,1.7736,1.77362,8000000.0
2007-06-18 07:34:00,1.77363,1.77387,1.77363,1.77371,11000000.0
2007-06-18 07:35:00,1.7738,1.77387,1.77367,1.77367,8000000.0
2007-06-18 07:36:00,1.77378,1.77403,1.77378,1.77403,7000000.0
2007-06-18 07:37:00,1.77402,1.77411,1.77395,1.77395,7000000.0
2007-06-18 07:38:00,1.77395,1.77395,1.7734,1.7734,11000000.0
2007-06-18 07:39:00,1.77327,1.77335,1.77323,1.77335,7000000.0
2007-06-18 07:40:00,1.77331,1.77333,1.77297,1.77303,8000000.0
2007-06-18 07:41:00,1.77315,1.7735,1.77315,1.7735,9000000.0
2007-06-18 07:42:00,1.77375,1.77388,1.77371,1.77376,11000000.0
2007-06-18 07:43:00,1.77365,1.77365,1.77318,1.77321,7000000.0
2007-06-18 07:44:00,1.77347,1.77361,1.77345,1.77361,7000000.0
2007-06-18 07:45:00,1.77361,1.77361,1.77337,1.77339,7000000.0
2007-06-18 07:46:00,1.77342,1.77342,1.77315,1.7732,10000000.0
2007-06-18 07:47:00,1.77316,1.77316,1.77295,1.77303,7000000.0
2007-06-18 07:48:00,1.77286,1.77306,1.77281,1.77281,8000000.0
2007-06-18 07:49:00,1.7728,1.77305,1.77276,1.77302,8000000.0
2007-06-18 07:50:00,1.77305,1.77318,1.77299,1.7731,7000000.0
2007-06-18 07:51:00,1.77316,1.77316,1.77298,1.77316,8000000.0
2007-06-18 07:52:00,1.77304,1.77338,1.77304,1.77338,10000000.0
2007-06-18 07:53:00,1.77279,1.77328,1.77257,1.77328,11000000.0
2007-06-18 07:54:00,1.77337,1.77346,1.7732,1.77328,9000000.0
2007-06-18 07:55:00,1.77336,1.77336,1.77289,1.77289,9000000.0
2007-06-18 07:56:00,1.77285,1.77301,1.77272,1.77284,9000000.0
2007-06-18 07:57:00,1.77282,1.77288,1.77269,1.77271,7000000.0
2007-06-18 07:58:00,1.77344,1.77348,1.77291,1.77291,7000000.0
2007-06-18 07:59:00,1.77285,1.77301,1.77257,1.77301,7000000.0
2007-06-18 08:00:00,1.77284,1.77311,1.77284,1.77294,8000000.0
2007-06-18 08:01:00,1.77303,1.7731,1.77279,1.77298,10000000.0
2007-06-18 08:02:00,1.77306,1.77313,1.77301,1.77301,7000000.0
2007-06-18 08:03:00,1.77268,1.7729,1.77253,1.77271,8000000.0
2007-06-18 08:04:00,1.77252,1.77294,1.77252,1.77279,8000000.0
2007-06-18 08:05:00,1.77264,1.77265,1.77243,1.77265,8000000.0
2007-06-18 08:06:00,1.77276,1.77283,1.77273,1.77283,7000000.0
2007-06-18 08:07:00,1.7729,1.7729,1.77257,1.77288,7000000.0
2007-06-18 08:08:00,1.77295,1.77295,1.77272,1.77275,7000000.0
2007-06-18 08:09:00,1.77276,1.77278,1.77261,1.77261,7000000.0
2007-06-18 08:10:00,1.77236,1.77244,1.77222,1.77242,7000000.0
2007-06-18 08:11:00,1.77232,1.77232,1.77152,1.77152,8000000.0
2007-06-18 08:12:00,1.77149,1.7716,1.76939,1.76939,9000000.0
2007-06-18 08:13:00,1.76896,1.77003,1.76896,1.77003,7000000.0
2007-06-18 08:14:00,1.76968,1.76979,1.76963,1.76964,9000000.0
2007-06-18 08:15:00,1.76956,1.76956,1.76902,1.76929,8000000.0
2007-06-18 08:16:00,1.76947,1.77013,1.76947,1.77013,11000000.0
2007-06-18 08:17:00,1.77029,1.77049,1.77029,1.77044,7000000.0
2007-06-18 08:18:00,1.7705,1.77067,1.77033,1.77067,9000000.0
2007-06-18 08:19:00,1.77037,1.7709,1.77037,1.7709,7000000.0
2007-06-18 08:20:00,1.77077,1.77099,1.77077,1.77097,8000000.0
2007-06-18 08:21:00,1.77116,1.77118,1.77104,1.77104,8000000.0
2007-06-18 08:22:00,1.77117,1.77129,1.77077,1.77129,8000000.0
2007-06-18 08:23:00,1.77151,1.77151,1.7712,1.7712,7000000.0
2007-06-18 08:24:00,1.77102,1.77111,1.77083,1.77083,7000000.0
2007-06-18 08:25:00,1.77033,1.77039,1.77016,1.77039,8000000.0
2007-06-18 08:26:00,1.77073,1.77088,1.77059,1.77059,7000000.0
2007-06-18 08:27:00,1.77093,1.77123,1.77087,1.77123,10000000.0
2007-06-18 08:28:00,1.7713,1.7713,1.7709,1.7709,7000000.0
2007-06-18 08:29:00,1.7707,1.7707,1.77031,1.7704,10000000.0
2007-06-18 08:30:00,1.77069,1.77071,1.77061,1.77064,7000000.0
2007-06-18 08:31:00,1.77059,1.77059,1.77043,1.77058,10000000.0
2007-06-18 08:32:00,1.77043,1.77067,1.7704,1.77052,8000000.0
2007-06-18 08:33:00,1.77068,1.77077,1.77059,1.77059,7000000.0
2007-06-18 08:34:00,1.77054,1.77054,1.77029,1.77039,9000000.0
2007-06-18 08:35:00,1.7704,1.77059,1.7704,1.77053,9000000.0
2007-06-18 08:36:00,1.77059,1.77062,1.7704,1.77055,8000000.0
2007-06-18 08:37:00,1.77062,1.77064,1.77044,1.77054,9000000.0
2007-06-18 08:38:00,1.77051,1.77076,1.77051,1.77076,10000000.0
2007-06-18 08:39:00,1.7706,1.77072,1.77047,1.77047,11000000.0
2007-06-18 08:40:00,1.77023,1.77044,1.7702,1.77028,8000000.0
2007-06-18 08:41:00,1.77032,1.77069,1.77032,1.77069,11000000.0
2007-06-18 08:42:00,1.77056,1.77064,1.77038,1.77064,10000000.0
2007-06-18 08:43:00,1.7707,1.77078,1.77057,1.77072,8000000.0
2007-06-18 08:44:00,1.77065,1.77103,1.77065,1.77102,10000000.0
2007-06-18 08:45:00,1.77067,1.77115,1.77067,1.77093,8000000.0
2007-06-18 08:46:00,1.77048,1.77056,1.76901,1.77037,8000000.0
2007-06-18 08:47:00,1.77038,1.77047,1.7703,1.77042,7000000.0
2007-06-18 08:48:00,1.77077,1.77096,1.77068,1.77072,10000000.0
2007-06-18 08:49:00,1.77071,1.77099,1.7707,1.77076,11000000.0
2007-06-18 08:50:00,1.77064,1.77064,1.77055,1.77062,7000000.0
2007-06-18 08:51:00,1.77055,1.77062,1.7705,1.7705,8000000.0
2007-06-18 08:52:00,1.77039,1.77075,1.77039,1.77075,9000000.0
2007-06-18 08:53:00,1.7706,1.7706,1.7698,1.77023,8000000.0
2007-06-18 08:54:00,1.77016,1.77031,1.77006,1.77025,8000000.0
2007-06-18 08:55:00,1.77044,1.77044,1.77022,1.7703,8000000.0
2007-06-18 08:56:00,1.77028,1.77045,1.77027,1.77035,7000000.0
2007-06-18 08:57:00,1.77034,1.77038,1.7701,1.77027,8000000.0
2007-06-18 08:58:00,1.77026,1.7705,1.77014,1.7705,7000000.0
2007-06-18 08:59:00,1.77037,1.77037,1.76977,1.76977,7000000.0
2007-06-18 09:00:00,1.77018,1.77018,1.76956,1.76956,8000000.0
2007-06-18 09:01:00,1.76982,1.7699,1.76952,1.76957,9000000.0
2007-06-18 09:02:00,1.76958,1.76999,1.76958,1.76999,10000000.0
2007-06-18 09:03:00,1.7699,1.76996,1.76984,1.76984,7000000.0
2007-06-18 09:04:00,1.76966,1.76972,1.76951,1.76972,7000000.0
2007-06-18 09:05:00,1.76969,1.76976,1.76958,1.76958,7000000.0
2007-06-18 09:06:00,1.76938,1.76955,1.7693,1.76942,11000000.0
2007-06-18 09:07:00,1.76928,1.7695,1.76928,1.76933,8000000.0
2007-06-18 09:08:00,1.76964,1.77015,1.76964,1.77015,7000000.0
2007-06-18 09:09:00,1.77027,1.77072,1.77027,1.77072,11000000.0
2007-06-18 09:10:00,1.7708,1.77104,1.77077,1.77104,7000000.0
2007-06-18 09:11:00,1.77114,1.7712,1.77087,1.7712,9000000.0
2007-06-18 09:12:00,1.77099,1.77125,1.77099,1.77125,8000000.0
2007-06-18 09:13:00,1.77133,1.77161,1.77133,1.77146,9000000.0
2007-06-18 09:14:00,1.77179,1.77209,1.77178,1.77178,11000000.0
2007-06-18 09:15:00,1.77137,1.77137,1.77098,1.77098,7000000.0
2007-06-18 09:16:00,1.77112,1.7714,1.77105,1.7714,8000000.0
2007-06-18 09:17:00,1.77086,1.77086,1.7704,1.7704,11000000.0
2007-06-18 09:18:00,1.76996,1.76996,1.76955,1.76955,8000000.0
2007-06-18 09:19:00,1.76944,1.76982,1.76935,1.76982,7000000.0
2007-06-18 09:20:00,1.7701,1.77022,1.7698,1.7698,7000000.0
2007-06-18 09:21:00,1.76982,1.76982,1.76956,1.76956,8000000.0
2007-06-18 09:22:00,1.76993,1.77019,1.76993,1.77019,8000000.0
2007-06-18 09:23:00,1.77067,1.7708,1.77065,1.77068,7000000.0
2007-06-18 09:24:00,1.77036,1.77038,1.77019,1.77038,8000000.0
2007-06-18 09:25:00,1.77002,1.77002,1.76988,1.77001,7000000.0
2007-06-18 09:26:00,1.76984,1.77,1.76984,1.7699,11000000.0
2007-06-18 09:27:00,1.76989,1.77005,1.7696,1.7696,11000000.0
2007-06-18 09:28:00,1.76974,1.76993,1.76973,1.76981,9000000.0
2007-06-18 09:29:00,1.76989,1.76994,1.7696,1.76974,8000000.0
2007-06-18 09:30:00,1.76975,1.77012,1.76975,1.77012,7000000.0
2007-06-18 09:31:00,1.76962,1.76992,1.76962,1.76983,7000000.0
2007-06-18 09:32:00,1.77021,1.77044,1.77004,1.77044,7000000.0
2007-06-18 09:33:00,1.77065,1.77065,1.77036,1.77043,8000000.0
2007-06-18 09:34:00,1.77037,1.77054,1.77037,1.77051,7000000.0
2007-06-18 09:35:00,1.77072,1.77072,1.77053,1.77056,10000000.0
2007-06-18 09:36:00,1.77043,1.77061,1.77043,1.77061,8000000.0
2007-06-18 09:37:00,1.77063,1.77063,1.7704,1.77053,11000000.0
2007-06-18 09:38:00,1.77036,1.77061,1.7686,1.77061,11000000.0
2007-06-18 09:39:00,1.7706,1.7706,1.77047,1.77052,7000000.0
2007-06-18 09:40:00,1.77044,1.77044,1.77028,1.77028,9000000.0
2007-06-18 09:41:00,1.77043,1.77048,1.77026,1.7704,8000000.0
2007-06-18 09:42:00,1.77048,1.77056,1.77039,1.77052,10000000.0
2007-06-18 09:43:00,1.77039,1.7708,1.77027,1.7708,11000000.0
2007-06-18 09:44:00,1.77108,1.77108,1.7708,1.77087,8000000.0
2007-06-18 09:45:00,1.77068,1.77111,1.77068,1.77111,7000000.0
2007-06-18 09:46:00,1.77085,1.77085,1.77033,1.77074,11000000.0
2007-06-18 09:47:00,1.77072,1.77119,1.77072,1.77119,9000000.0
2007-06-18 09:48:00,1.77148,1.77192,1.77144,1.77192,7000000.0
2007-06-18 09:49:00,1.77195,1.77242,1.77195,1.7722,11000000.0
2007-06-18 09:50:00,1.77215,1.77215,1.77186,1.77202,8000000.0
2007-06-18 09:51:00,1.77201,1.77201,1.77181,1.77192,8000000.0
2007-06-18 09:52:00,1.77175,1.77175,1.77152,1.77162,8000000.0
2007-06-18 09:53:00,1.77168,1.77182,1.77145,1.77145,10000000.0
2007-06-18 09:54:00,1.77143,1.77159,1.77139,1.77159,10000000.0
2007-06-18 09:55:00,1.77114,1.77114,1.77075,1.77106,8000000.0
2007-06-18 09:56:00,1.77097,1.77105,1.77088,1.7709,10000000.0
2007-06-18 09:57:00,1.77074,1.77123,1.77074,1.77092,8000000.0
2007-06-18 09:58:00,1.77063,1.77063,1.77045,1.77045,8000000.0
2007-06-18 09:59:00,1.77042,1.77042,1.77026,1.77026,10000000.0
2007-06-18 10:00:00,1.77025,1.77054,1.77025,1.77047,10000000.0
2007-06-18 10:01:00,1.77064,1.77074,1.77059,1.77073,10000000.0
2007-06-18 10:02:00,1.7707,1.77077,1.77059,1.77059,10000000.0
2007-06-18 10:03:00,1.77044,1.77053,1.77038,1.77053,7000000.0
2007-06-18 10:04:00,1.77053,1.77062,1.7705,1.7705,7000000.0
2007-06-18 10:05:00,1.77057,1.77057,1.77048,1.77054,11000000.0
2007-06-18 10:06:00,1.77031,1.77061,1.77023,1.77061,7000000.0
2007-06-18 10:07:00,1.77098,1.77099,1.77081,1.77085,7000000.0
2007-06-18 10:08:00,1.77091,1.77101,1.77086,1.77097,7000000.0
2007-06-18 10:09:00,1.77105,1.77121,1.77105,1.77121,7000000.0
2007-06-18 10:10:00,1.77124,1.77142,1.77115,1.77132,7000000.0
2007-06-18 10:11:00,1.77153,1.77154,1.77142,1.77142,7000000.0
2007-06-18 10:12:00,1.77136,1.77165,1.77119,1.77165,8000000.0
2007-06-18 10:13:00,1.7716,1.7716,1.77133,1.77133,8000000.0
2007-06-18 10:14:00,1.77139,1.77155,1.77128,1.77155,7000000.0
2007-06-18 10:15:00,1.77157,1.77175,1.77142,1.77146,10000000.0
2007-06-18 10:16:00,1.77141,1.77175,1.77132,1.77175,7000000.0
2007-06-18 10:17:00,1.77202,1.77221,1.77199,1.77221,11000000.0
2007-06-18 10:18:00,1.77251,1.77263,1.77246,1.77246,8000000.0
2007-06-18 10:19:00,1.77264,1.77266,1.77249,1.77266,9000000.0
2007-06-18 10:20:00,1.77263,1.77271,1.77255,1.77271,7000000.0
2007-06-18 10:21:00,1.77279,1.77288,1.77279,1.77288,8000000.0
2007-06-18 10:22:00,1.77304,1.7734,1.77304,1.7734,7000000.0
2007-06-18 10:23:00,1.77288,1.77301,1.77278,1.77282,7000000.0
2007-06-18 10:24:00,1.77289,1.77327,1.77289,1.77327,7000000.0
2007-06-18 10:25:00,1.7733,1.7733,1.77295,1.77311,9000000.0
2007-06-18 10:26:00,1.77308,1.77308,1.77292,1.77307,11000000.0
2007-06-18 10:27:00,1.77299,1.77299,1.77271,1.77299,8000000.0
2007-06-18 10:28:00,1.77299,1.77317,1.77295,1.77295,9000000.0
2007-06-18 10:29:00,1.77314,1.7734,1.7731,1.7733,8000000.0
2007-06-18 10:30:00,1.77329,1.77361,1.77328,1.77361,8000000.0
2007-06-18 10:31:00,1.77376,1.77385,1.77359,1.77382,7000000.0
2007-06-18 10:32:00,1.77391,1.77409,1.77374,1.77409,9000000.0
2007-06-18 10:33:00,1.77407,1.77422,1.77405,1.77411,7000000.0
2007-06-18 10:34:00,1.77385,1.77385,1.7735,1.77356,7000000.0
2007-06-18 10:35:00,1.77349,1.77406,1.77348,1.77406,7000000.0
2007-06-18 10:36:00,1.77408,1.77421,1.77395,1.77405,8000000.0
2007-06-18 10:37:00,1.77396,1.77403,1.7738,1.7738,8000000.0
2007-06-18 10:38:00,1.77375,1.77399,1.77372,1.77396,10000000.0
2007-06-18 10:39:00,1.77389,1.77389,1.77352,1.77384,8000000.0
2007-06-18 10:40:00,1.77375,1.77377,1.77364,1.77377,7000000.0
2007-06-18 10:41:00,1.77355,1.77371,1.77355,1.77358,9000000.0
2007-06-18 10:42:00,1.77278,1.77315,1.77204,1.77259,7000000.0
2007-06-18 10:43:00,1.77398,1.77405,1.77338,1.77379,10000000.0
2007-06-18 10:44:00,1.77362,1.77372,1.77351,1.77351,7000000.0
2007-06-18 10:45:00,1.77334,1.77334,1.77307,1.77307,8000000.0
2007-06-18 10:46:00,1.77317,1.77339,1.77302,1.77339,8000000.0
2007-06-18 10:47:00,1.77355,1.7736,1.77334,1.77347,7000000.0
2007-06-18 10:48:00,1.77364,1.77383,1.77364,1.77383,8000000.0
2007-06-18 10:49:00,1.77389,1.77389,1.77368,1.77375,9000000.0
2007-06-18 10:50:00,1.77357,1.7736,1.77325,1.7736,8000000.0
2007-06-18 10:51:00,1.77367,1.77369,1.77349,1.77369,9000000.0
2007-06-18 10:52:00,1.77388,1.77388,1.77302,1.77302,8000000.0
2007-06-18 10:53:00,1.77299,1.77327,1.77299,1.773,9000000.0
2007-06-18 10:54:00,1.77323,1.77323,1.77302,1.77302,10000000.0
2007-06-18 10:55:00,1.77318,1.7733,1.77312,1.7732,7000000.0
2007-06-18 10:56:00,1.77297,1.77301,1.77082,1.77301,7000000.0
2007-06-18 10:57:00,1.77337,1.7734,1.77288,1.77288,8000000.0
2007-06-18 10:58:00,1.77294,1.77294,1.77286,1.77292,7000000.0
2007-06-18 10:59:00,1.77257,1.7731,1.77257,1.7731,11000000.0
2007-06-18 11:00:00,1.77282,1.77282,1.77095,1.77095,7000000.0
2007-06-18 11:01:00,1.77278,1.77288,1.7721,1.7727,8000000.0
2007-06-18 11:02:00,1.77282,1.77282,1.77267,1.77274,7000000.0
2007-06-18 11:03:00,1.77222,1.77252,1.772,1.77252,11000000.0
2007-06-18 11:04:00,1.77156,1.77236,1.77155,1.77167,11000000.0
2007-06-18 11:05:00,1.77248,1.77252,1.77235,1.77252,7000000.0
2007-06-18 11:06:00,1.77262,1.773,1.77262,1.77274,8000000.0
2007-06-18 11:07:00,1.77294,1.77294,1.77255,1.77255,7000000.0
2007-06-18 11:08:00,1.7729,1.77302,1.77271,1.77271,9000000.0
2007-06-18 11:09:00,1.7727,1.773,1.7727,1.773,8000000.0
2007-06-18 11:10:00,1.77282,1.77282,1.77256,1.77264,8000000.0
2007-06-18 11:11:00,1.77267,1.7728,1.77264,1.77277,10000000.0
2007-06-18 11:12:00,1.77273,1.7728,1.77261,1.7728,7000000.0
2007-06-18 11:13:00,1.77282,1.77282,1.77249,1.77271,11000000.0
2007-06-18 11:14:00,1.77266,1.77266,1.77249,1.77255,11000000.0
2007-06-18 11:15:00,1.77251,1.77269,1.77251,1.77259,7000000.0
2007-06-18 11:16:00,1.77255,1.7726,1.7725,1.7725,7000000.0
2007-06-18 11:17:00,1.77249,1.77266,1.77248,1.7726,7000000.0
2007-06-18 11:18:00,1.77259,1.77259,1.77222,1.77239,10000000.0
2007-06-18 11:19:00,1.77235,1.77243,1.7723,1.77238,11000000.0
2007-06-18 11:20:00,1.77238,1.77265,1.77238,1.77265,8000000.0
2007-06-18 11:21:00,1.77295,1.77312,1.77293,1.77301,7000000.0
2007-06-18 11:22:00,1.77321,1.77321,1.77275,1.77298,8000000.0
2007-06-18 11:23:00,1.77299,1.77316,1.77296,1.77316,8000000.0
2007-06-18 11:24:00,1.77315,1.77315,1.77304,1.77312,7000000.0
2007-06-18 11:25:00,1.77337,1.77382,1.77337,1.77359,8000000.0
2007-06-18 11:26:00,1.77337,1.77374,1.77337,1.77354,11000000.0
2007-06-18 11:27:00,1.77351,1.77434,1.77351,1.77434,8000000.0
2007-06-18 11:28:00,1.7745,1.77454,1.77422,1.77423,7000000.0
2007-06-18 11:29:00,1.77422,1.77426,1.77407,1.77419,8000000.0
2007-06-18 11:30:00,1.77398,1.77415,1.77387,1.77415,7000000.0
2007-06-18 11:31:00,1.77442,1.77494,1.77442,1.77474,11000000.0
2007-06-18 11:32:00,1.77532,1.7756,1.7753,1.7756,11000000.0
2007-06-18 11:33:00,1.77577,1.77581,1.77558,1.77581,7000000.0
2007-06-18 11:34:00,1.77545,1.77648,1.77539,1.77648,7000000.0
2007-06-18 11:35:00,1.77728,1.7773,1.77708,1.7771,10000000.0
2007-06-18 11:36:00,1.77715,1.77715,1.77688,1.77699,8000000.0
2007-06-18 11:37:00,1.77689,1.77756,1.77689,1.77756,8000000.0
2007-06-18 11:38:00,1.77773,1.77773,1.77753,1.77763,9000000.0
2007-06-18 11:39:00,1.77768,1.77782,1.77768,1.77782,9000000.0
2007-06-18 11:40:00,1.77768,1.77772,1.77743,1.77753,11000000.0
2007-06-18 11:41:00,1.77739,1.77768,1.77735,1.77768,11000000.0
2007-06-18 11:42:00,1.77746,1.77769,1.77746,1.77769,11000000.0
2007-06-18 11:43:00,1.77769,1.77769,1.77718,1.77718,7000000.0
2007-06-18 11:44:00,1.77701,1.77701,1.7766,1.77661,7000000.0
2007-06-18 11:45:00,1.77651,1.77682,1.77651,1.7768,11000000.0
2007-06-18 11:46:00,1.77681,1.77696,1.7767,1.7767,7000000.0
2007-06-18 11:47:00,1.77645,1.77719,1.77645,1.77717,9000000.0
2007-06-18 11:48:00,1.77728,1.77757,1.77711,1.77757,10000000.0
2007-06-18 11:49:00,1.77732,1.77749,1.77732,1.77743,7000000.0
2007-06-18 11:50:00,1.77751,1.77782,1.77751,1.77772,7000000.0
2007-06-18 11:51:00,1.77789,1.77811,1.77777,1.77797,8000000.0
2007-06-18 11:52:00,1.77762,1.77762,1.777,1.777,10000000.0
2007-06-18 11:53:00,1.77689,1.77689,1.77667,1.77686,10000000.0
2007-06-18 11:54:00,1.77683,1.77698,1.77678,1.77678,9000000.0
2007-06-18 11:55:00,1.77688,1.77688,1.77678,1.77678,8000000.0
2007-06-18 11:56:00,1.77648,1.77669,1.77648,1.77669,11000000.0
2007-06-18 11:57:00,1.7765,1.77672,1.7765,1.77663,8000000.0
2007-06-18 11:58:00,1.77653,1.77654,1.77616,1.77621,9000000.0
2007-06-18 11:59:00,1.77599,1.77619,1.77599,1.77619,7000000.0
2007-06-18 12:00:00,1.77672,1.77672,1.77605,1.77617,7000000.0
2007-06-18 12:01:00,1.77616,1.77616,1.77552,1.77552,10000000.0
2007-06-18 12:02:00,1.77528,1.77534,1.77515,1.7752,10000000.0
2007-06-18 12:03:00,1.77483,1.77498,1.77478,1.77498,7000000.0
2007-06-18 12:04:00,1.77501,1.77501,1.77464,1.77465,9000000.0
2007-06-18 12:05:00,1.77451,1.77451,1.77401,1.77401,11000000.0
2007-06-18 12:06:00,1.77429,1.77446,1.77417,1.77417,7000000.0
2007-06-18 12:07:00,1.7743,1.77444,1.77429,1.77429,7000000.0
2007-06-18 12:08:00,1.77413,1.77413,1.77395,1.77395,9000000.0
2007-06-18 12:09:00,1.77425,1.77425,1.77399,1.77414,8000000.0
2007-06-18 12:10:00,1.77438,1.77445,1.77422,1.77433,8000000.0
2007-06-18 12:11:00,1.77455,1.7748,1.77455,1.77463,7000000.0
2007-06-18 12:12:00,1.77465,1.77471,1.77455,1.7746,7000000.0
2007-06-18 12:13:00,1.77467,1.77475,1.7744,1.77461,10000000.0
2007-06-18 12:14:00,1.77464,1.77476,1.77458,1.77476,8000000.0
2007-06-18 12:15:00,1.7747,1.77482,1.77457,1.77474,8000000.0
2007-06-18 12:16:00,1.77466,1.77466,1.77436,1.77457,8000000.0
2007-06-18 12:17:00,1.77452,1.77469,1.77442,1.77469,8000000.0
2007-06-18 12:18:00,1.7748,1.77505,1.77479,1.77505,11000000.0
2007-06-18 12:19:00,1.77489,1.77507,1.77489,1.77499,9000000.0
2007-06-18 12:20:00,1.77375,1.77484,1.77375,1.77472,10000000.0
2007-06-18 12:21:00,1.77411,1.77486,1.773,1.773,7000000.0
2007-06-18 12:22:00,1.77489,1.77537,1.77489,1.77537,8000000.0
2007-06-18 12:23:00,1.7752,1.77553,1.7752,1.77538,7000000.0
2007-06-18 12:24:00,1.77554,1.77555,1.77539,1.77539,7000000.0
2007-06-18 12:25:00,1.77531,1.77556,1.77526,1.77556,9000000.0
2007-06-18 12:26:00,1.77561,1.77561,1.7753,1.7753,8000000.0
2007-06-18 12:27:00,1.77537,1.77546,1.7753,1.77536,10000000.0
2007-06-18 12:28:00,1.77544,1.77576,1.77544,1.77576,9000000.0
2007-06-18 12:29:00,1.77562,1.7762,1.77562,1.7762,9000000.0
2007-06-18 12:30:00,1.7763,1.77639,1.77616,1.77634,7000000.0
2007-06-18 12:31:00,1.77606,1.77613,1.77598,1.77613,11000000.0
2007-06-18 12:32:00,1.77615,1.77615,1.77599,1.77599,7000000.0
2007-06-18 12:33:00,1.77611,1.77617,1.7759,1.7759,7000000.0
2007-06-18 12:34:00,1.77592,1.77615,1.77582,1.77582,7000000.0
2007-06-18 12:35:00,1.77574,1.77574,1.77546,1.77546,8000000.0
2007-06-18 12:36:00,1.77563,1.77571,1.77539,1.77571,8000000.0
2007-06-18 12:37:00,1.77571,1.77591,1.77571,1.77581,9000000.0
2007-06-18 12:38:00,1.77567,1.77619,1.77567,1.77619,8000000.0
2007-06-18 12:39:00,1.77627,1.77642,1.77617,1.77617,9000000.0
2007-06-18 12:40:00,1.77653,1.77686,1.77652,1.77652,7000000.0
2007-06-18 12:41:00,1.77644,1.77644,1.77625,1.77625,8000000.0
2007-06-18 12:42:00,1.77601,1.77622,1.77601,1.77619,9000000.0
2007-06-18 12:43:00,1.77591,1.77638,1.77591,1.7763,9000000.0
2007-06-18 12:44:00,1.77649,1.7766,1.7761,1.7766,8000000.0
2007-06-18 12:45:00,1.77671,1.77671,1.77626,1.77662,10000000.0
2007-06-18 12:46:00,1.77659,1.77663,1.77644,1.77654,9000000.0
2007-06-18 12:47:00,1.7765,1.77653,1.77627,1.77651,10000000.0
2007-06-18 12:48:00,1.77636,1.77662,1.77636,1.77649,11000000.0
2007-06-18 12:49:00,1.77641,1.77641,1.77607,1.77607,7000000.0
2007-06-18 12:50:00,1.77663,1.77682,1.77653,1.77657,7000000.0
2007-06-18 12:51:00,1.77635,1.7764,1.77613,1.77613,8000000.0
2007-06-18 12:52:00,1.77647,1.77664,1.77632,1.7764,11000000.0
2007-06-18 12:53:00,1.7765,1.77656,1.77649,1.7765,8000000.0
2007-06-18 12:54:00,1.77622,1.77646,1.77622,1.7764,7000000.0
2007-06-18 12:55:00,1.77652,1.77657,1.77644,1.77657,8000000.0
2007-06-18 12:56:00,1.77644,1.77644,1.77628,1.77643,7000000.0
2007-06-18 12:57:00,1.77647,1.77656,1.7764,1.77656,7000000.0
2007-06-18 12:58:00,1.77652,1.77652,1.77635,1.77637,8000000.0
2007-06-18 12:59:00,1.77611,1.77611,1.77593,1.77608,7000000.0
2007-06-18 13:00:00,1.77645,1.7767,1.77645,1.7766,8000000.0
2007-06-18 13:01:00,1.77636,1.77678,1.77636,1.77678,8000000.0
2007-06-18 13:02:00,1.77688,1.77703,1.77679,1.77703,7000000.0
2007-06-18 13:03:00,1.77705,1.77747,1.77705,1.77747,8000000.0
2007-06-18 13:04:00,1.77736,1.77762,1.77734,1.77735,7000000.0
2007-06-18 13:05:00,1.77749,1.77762,1.7774,1.77762,8000000.0
2007-06-18 13:06:00,1.77759,1.77759,1.77736,1.77744,7000000.0
2007-06-18 13:07:00,1.77738,1.7775,1.77736,1.7775,7000000.0
2007-06-18 13:08:00,1.77691,1.77777,1.77669,1.77669,10000000.0
2007-06-18 13:09:00,1.77734,1.77734,1.77685,1.77685,7000000.0
2007-06-18 13:10:00,1.77702,1.77712,1.77679,1.77707,9000000.0
2007-06-18 13:11:00,1.77687,1.77687,1.77603,1.77664,8000000.0
2007-06-18 13:12:00,1.77665,1.7769,1.77654,1.7769,8000000.0
2007-06-18 13:13:00,1.77689,1.77689,1.77662,1.7768,9000000.0
2007-06-18 13:14:00,1.77683,1.77692,1.77665,1.77679,7000000.0
2007-06-18 13:15:00,1.77692,1.77697,1.77678,1.77697,8000000.0
2007-06-18 13:16:00,1.77692,1.77692,1.7767,1.77675,8000000.0
2007-06-18 13:17:00,1.77686,1.77694,1.77674,1.77692,9000000.0
2007-06-18 13:18:00,1.77662,1.77662,1.77605,1.77616,10000000.0
2007-06-18 13:19:00,1.77618,1.77659,1.77604,1.77659,8000000.0
2007-06-18 13:20:00,1.77673,1.77674,1.7766,1.77667,8000000.0
2007-06-18 13:21:00,1.77661,1.77661,1.77644,1.77647,7000000.0
2007-06-18 13:22:00,1.77644,1.77649,1.77624,1.77647,11000000.0
2007-06-18 13:23:00,1.77629,1.7766,1.7762,1.7766,8000000.0
2007-06-18 13:24:00,1.77682,1.77682,1.77641,1.77641,7000000.0
2007-06-18 13:25:00,1.77646,1.77657,1.77632,1.77642,11000000.0
2007-06-18 13:26:00,1.77646,1.77649,1.77629,1.77649,10000000.0
2007-06-18 13:27:00,1.77635,1.77646,1.77628,1.77646,8000000.0
2007-06-18 13:28:00,1.77646,1.77646,1.77628,1.77628,21000000.0
2007-06-18 13:29:00,1.77614,1.77644,1.77614,1.7764,17000000.0
2007-06-18 13:30:00,1.77636,1.77652,1.77636,1.7765,7000000.0
2007-06-18 13:31:00,1.77626,1.77626,1.77557,1.77557,9000000.0
2007-06-18 13:32:00,1.77653,1.77657,1.77631,1.77631,14000000.0
2007-06-18 13:33:00,1.77634,1.77651,1.77634,1.77649,14000000.0
2007-06-18 13:34:00,1.77598,1.77615,1.77519,1.77564,31000000.0
2007-06-18 13:35:00,1.77659,1.7769,1.77659,1.7769,17000000.0
2007-06-18 13:36:00,1.7771,1.77715,1.77707,1.77712,24000000.0
2007-06-18 13:37:00,1.7771,1.7771,1.77696,1.77706,10000000.0
2007-06-18 13:38:00,1.77699,1.77705,1.77684,1.77689,18000000.0
2007-06-18 13:39:00,1.77691,1.77699,1.77684,1.77695,15000000.0
2007-06-18 13:40:00,1.77702,1.77705,1.77689,1.77699,29000000.0
2007-06-18 13:41:00,1.77703,1.77716,1.77696,1.77716,13000000.0
2007-06-18 13:42:00,1.77701,1.77701,1.77577,1.7767,8000000.0
2007-06-18 13:43:00,1.77722,1.77749,1.77709,1.77746,10000000.0
2007-06-18 13:44:00,1.77769,1.77769,1.77743,1.77759,26000000.0
2007-06-18 13:45:00,1.77747,1.77756,1.77726,1.77749,22000000.0
2007-06-18 13:46:00,1.77744,1.77747,1.77734,1.77734,19000000.0
2007-06-18 13:47:00,1.77718,1.77725,1.77718,1.7772,17000000.0
2007-06-18 13:48:00,1.77732,1.77743,1.77731,1.77743,22000000.0
2007-06-18 13:49:00,1.77718,1.77722,1.77709,1.77722,24000000.0
2007-06-18 13:50:00,1.77701,1.77701,1.77684,1.77684,15000000.0
2007-06-18 13:51:00,1.77699,1.77727,1.77697,1.77697,22000000.0
2007-06-18 13:52:00,1.7771,1.7771,1.77682,1.77702,32000000.0
2007-06-18 13:53:00,1.77669,1.77685,1.77654,1.77682,28000000.0
2007-06-18 13:54:00,1.77678,1.77707,1.77678,1.77697,31000000.0
2007-06-18 13:55:00,1.77709,1.7773,1.77709,1.7773,20000000.0
2007-06-18 13:56:00,1.77753,1.77874,1.77753,1.77874,24000000.0
2007-06-18 13:57:00,1.77889,1.77892,1.77868,1.77892,34000000.0
2007-06-18 13:58:00,1.77876,1.77897,1.77876,1.7789,16000000.0
2007-06-18 13:59:00,1.77895,1.77911,1.77895,1.77895,30000000.0
2007-06-18 14:00:00,1.77853,1.77859,1.7781,1.77816,39000000.0
2007-06-18 14:01:00,1.7781,1.77817,1.77805,1.77817,30000000.0
2007-06-18 14:02:00,1.77811,1.77811,1.77785,1.77785,19000000.0
2007-06-18 14:03:00,1.77784,1.77784,1.77767,1.77767,23000000.0
2007-06-18 14:04:00,1.77755,1.77764,1.77755,1.77764,33000000.0
2007-06-18 14:05:00,1.77757,1.77761,1.77748,1.77748,28000000.0
2007-06-18 14:06:00,1.77739,1.77739,1.77718,1.77734,31000000.0
2007-06-18 14:07:00,1.77732,1.77732,1.77689,1.77689,31000000.0
2007-06-18 14:08:00,1.77687,1.7769,1.77675,1.77684,27000000.0
2007-06-18 14:09:00,1.77688,1.77694,1.77679,1.77689,27000000.0
2007-06-18 14:10:00,1.77679,1.77691,1.77674,1.77679,24000000.0
2007-06-18 14:11:00,1.77687,1.777,1.7768,1.777,21000000.0
2007-06-18 14:12:00,1.77699,1.77711,1.7768,1.7768,22000000.0
2007-06-18 14:13:00,1.77684,1.77699,1.77683,1.77696,13000000.0
2007-06-18 14:14:00,1.77688,1.77688,1.77645,1.77645,21000000.0
2007-06-18 14:15:00,1.77612,1.77612,1.7758,1.77583,25000000.0
2007-06-18 14:16:00,1.77587,1.77624,1.77584,1.77624,26000000.0
2007-06-18 14:17:00,1.77634,1.77634,1.77601,1.77601,32000000.0
2007-06-18 14:18:00,1.77619,1.77623,1.77617,1.77619,27000000.0
2007-06-18 14:19:00,1.77623,1.77641,1.77618,1.77618,35000000.0
2007-06-18 14:20:00,1.77611,1.77648,1.77611,1.77646,32000000.0
2007-06-18 14:21:00,1.7765,1.77661,1.77639,1.77661,39000000.0
2007-06-18 14:22:00,1.77655,1.77661,1.7763,1.77631,22000000.0
2007-06-18 14:23:00,1.77608,1.7763,1.77555,1.7762,40000000.0
2007-06-18 14:24:00,1.77655,1.77655,1.77604,1.77604,10000000.0
2007-06-18 14:25:00,1.77626,1.77637,1.77618,1.77637,35000000.0
2007-06-18 14:26:00,1.77646,1.7766,1.77642,1.77647,18000000.0
2007-06-18 14:27:00,1.77633,1.77674,1.77633,1.77674,28000000.0
2007-06-18 14:28:00,1.77678,1.77678,1.77637,1.77647,21000000.0
2007-06-18 14:29:00,1.77652,1.77683,1.77652,1.77683,16000000.0
2007-06-18 14:30:00,1.77681,1.77681,1.77662,1.77675,25000000.0
2007-06-18 14:31:00,1.77669,1.77679,1.77669,1.77674,26000000.0
2007-06-18 14:32:00,1.77676,1.77682,1.77672,1.77674,32000000.0
2007-06-18 14:33:00,1.77674,1.77681,1.7767,1.77681,20000000.0
2007-06-18 14:34:00,1.77684,1.77694,1.7768,1.77691,25000000.0
2007-06-18 14:35:00,1.77693,1.77693,1.77685,1.77685,23000000.0
2007-06-18 14:36:00,1.77687,1.77687,1.77673,1.77673,11000000.0
2007-06-18 14:37:00,1.77708,1.77714,1.77705,1.77708,41000000.0
2007-06-18 14:38:00,1.77678,1.77713,1.77678,1.77708,54000000.0
2007-06-18 14:39:00,1.777,1.777,1.77676,1.77676,36000000.0
2007-06-18 14:40:00,1.77661,1.77661,1.77654,1.77654,36000000.0
2007-06-18 14:41:00,1.77657,1.77663,1.77655,1.77656,41000000.0
2007-06-18 14:42:00,1.77662,1.77662,1.77651,1.77651,19000000.0
2007-06-18 14:43:00,1.77654,1.77654,1.77637,1.77651,20000000.0
2007-06-18 14:44:00,1.77656,1.77673,1.7765,1.77672,25000000.0
2007-06-18 14:45:00,1.77666,1.77671,1.77646,1.77671,33000000.0
2007-06-18 14:46:00,1.77664,1.77675,1.77662,1.77675,11000000.0
2007-06-18 14:47:00,1.77673,1.77673,1.77659,1.77668,7000000.0
2007-06-18 14:48:00,1.77664,1.77664,1.77638,1.77649,21000000.0
2007-06-18 14:49:00,1.77644,1.77665,1.77642,1.77664,32000000.0
2007-06-18 14:50:00,1.77671,1.77675,1.77669,1.77671,33000000.0
2007-06-18 14:51:00,1.77612,1.77676,1.7758,1.7758,37000000.0
2007-06-18 14:52:00,1.77665,1.77697,1.77572,1.7759,17000000.0
2007-06-18 14:53:00,1.77655,1.77697,1.77624,1.77697,22000000.0
2007-06-18 14:54:00,1.77675,1.77683,1.77661,1.77682,17000000.0
2007-06-18 14:55:00,1.77679,1.77679,1.77657,1.7766,7000000.0
2007-06-18 14:56:00,1.77629,1.77629,1.77581,1.77581,21000000.0
2007-06-18 14:57:00,1.77583,1.77611,1.77583,1.77611,12000000.0
2007-06-18 14:58:00,1.77573,1.7759,1.77563,1.77563,31000000.0
2007-06-18 14:59:00,1.77544,1.77544,1.77511,1.77521,20000000.0
2007-06-18 15:00:00,1.77515,1.77543,1.77514,1.77543,32000000.0
2007-06-18 15:01:00,1.77534,1.77538,1.77522,1.77524,14000000.0
2007-06-18 15:02:00,1.77458,1.77463,1.77408,1.77429,26000000.0
2007-06-18 15:03:00,1.7744,1.77443,1.77431,1.77432,30000000.0
2007-06-18 15:04:00,1.77427,1.77437,1.77407,1.77426,29000000.0
2007-06-18 15:05:00,1.77399,1.77421,1.77399,1.77415,28000000.0
2007-06-18 15:06:00,1.77388,1.77394,1.77373,1.7739,16000000.0
2007-06-18 15:07:00,1.77403,1.77421,1.77403,1.77405,26000000.0
2007-06-18 15:08:00,1.77392,1.77403,1.77391,1.77391,25000000.0
2007-06-18 15:09:00,1.77397,1.77417,1.7739,1.77395,34000000.0
2007-06-18 15:10:00,1.77392,1.77426,1.77392,1.77426,36000000.0
2007-06-18 15:11:00,1.77427,1.77437,1.77422,1.77435,27000000.0
2007-06-18 15:12:00,1.77435,1.77449,1.77422,1.77422,26000000.0
2007-06-18 15:13:00,1.77439,1.77439,1.77395,1.77402,41000000.0
2007-06-18 15:14:00,1.7739,1.77407,1.77384,1.77403,30000000.0
2007-06-18 15:15:00,1.77401,1.77401,1.77392,1.77394,21000000.0
2007-06-18 15:16:00,1.77378,1.77383,1.77367,1.77374,9000000.0
2007-06-18 15:17:00,1.77369,1.7738,1.77363,1.77363,26000000.0
2007-06-18 15:18:00,1.77364,1.77402,1.77364,1.77402,10000000.0
2007-06-18 15:19:00,1.77382,1.77382,1.77371,1.77373,16000000.0
2007-06-18 15:20:00,1.77373,1.77391,1.77373,1.77391,20000000.0
2007-06-18 15:21:00,1.77392,1.77418,1.77392,1.77418,12000000.0
2007-06-18 15:22:00,1.77409,1.77412,1.77403,1.77408,22000000.0
2007-06-18 15:23:00,1.77411,1.77423,1.77411,1.77423,36000000.0
2007-06-18 15:24:00,1.77431,1.77446,1.77431,1.77442,8000000.0
2007-06-18 15:25:00,1.77435,1.77436,1.77425,1.77425,14000000.0
2007-06-18 15:26:00,1.77413,1.77413,1.77372,1.774,40000000.0
2007-06-18 15:27:00,1.77395,1.77463,1.77395,1.77463,32000000.0
2007-06-18 15:28:00,1.7749,1.77496,1.77483,1.77489,55000000.0
2007-06-18 15:29:00,1.77486,1.7749,1.77282,1.7745,47000000.0
2007-06-18 15:30:00,1.77301,1.77611,1.77301,1.77468,71000000.0
2007-06-18 15:31:00,1.77438,1.77445,1.77437,1.77439,58000000.0
2007-06-18 15:32:00,1.7744,1.77453,1.7744,1.77453,25000000.0
2007-06-18 15:33:00,1.77453,1.77455,1.77445,1.77453,32000000.0
2007-06-18 15:34:00,1.77458,1.77467,1.77456,1.77457,22000000.0
2007-06-18 15:35:00,1.77459,1.7746,1.77431,1.77451,30000000.0
2007-06-18 15:36:00,1.77472,1.77472,1.77464,1.77472,23000000.0
2007-06-18 15:37:00,1.7748,1.77486,1.77477,1.77486,24000000.0
2007-06-18 15:38:00,1.77483,1.77486,1.77466,1.77475,61000000.0
2007-06-18 15:39:00,1.77481,1.77486,1.77458,1.77461,40000000.0
2007-06-18 15:40:00,1.7749,1.77502,1.77485,1.77485,37000000.0
2007-06-18 15:41:00,1.77478,1.77478,1.77461,1.77474,43000000.0
2007-06-18 15:42:00,1.77415,1.77461,1.7736,1.77453,41000000.0
2007-06-18 15:43:00,1.77465,1.77465,1.77435,1.77435,30000000.0
2007-06-18 15:44:00,1.77431,1.77431,1.77412,1.77415,29000000.0
2007-06-18 15:45:00,1.7742,1.77478,1.7742,1.77478,36000000.0
2007-06-18 15:46:00,1.7748,1.7748,1.77469,1.77474,24000000.0
2007-06-18 15:47:00,1.7745,1.77475,1.7745,1.77475,31000000.0
2007-06-18 15:48:00,1.77495,1.77498,1.77482,1.77496,33000000.0
2007-06-18 15:49:00,1.77503,1.77525,1.77503,1.77525,25000000.0
2007-06-18 15:50:00,1.77526,1.77527,1.77512,1.77514,11000000.0
2007-06-18 15:51:00,1.77545,1.77563,1.77518,1.77563,37000000.0
2007-06-18 15:52:00,1.7758,1.7758,1.77541,1.77541,23000000.0
2007-06-18 15:53:00,1.77557,1.7756,1.77543,1.7756,15000000.0
2007-06-18 15:54:00,1.77558,1.77574,1.77553,1.77574,26000000.0
2007-06-18 15:55:00,1.77596,1.77604,1.77594,1.77596,33000000.0
2007-06-18 15:56:00,1.77593,1.7761,1.77578,1.77578,36000000.0
2007-06-18 15:57:00,1.77586,1.77592,1.77583,1.77588,34000000.0
2007-06-18 15:58:00,1.77579,1.77583,1.77554,1.77554,24000000.0
2007-06-18 15:59:00,1.77518,1.77555,1.77518,1.77537,23000000.0
2007-06-18 16:00:00,1.77513,1.77539,1.77513,1.77536,51000000.0
2007-06-18 16:01:00,1.77561,1.77577,1.77548,1.77548,31000000.0
2007-06-18 16:02:00,1.77576,1.77615,1.77564,1.77615,29000000.0
2007-06-18 16:03:00,1.77627,1.77641,1.77603,1.77603,51000000.0
2007-06-18 16:04:00,1.77657,1.77671,1.77655,1.77671,38000000.0
2007-06-18 16:05:00,1.77696,1.7771,1.77688,1.7771,37000000.0
2007-06-18 16:06:00,1.77692,1.77711,1.77692,1.77693,33000000.0
2007-06-18 16:07:00,1.77691,1.77739,1.77691,1.77739,37000000.0
2007-06-18 16:08:00,1.77759,1.77821,1.77759,1.77821,37000000.0
2007-06-18 16:09:00,1.77815,1.77842,1.77815,1.7782,44000000.0
2007-06-18 16:10:00,1.77806,1.77853,1.77806,1.77853,41000000.0
2007-06-18 16:11:00,1.77904,1.77904,1.77797,1.77797,27000000.0
2007-06-18 16:12:00,1.77797,1.778,1.77793,1.77797,22000000.0
2007-06-18 16:13:00,1.77788,1.77788,1.77736,1.77736,38000000.0
2007-06-18 16:14:00,1.77723,1.77749,1.7772,1.77749,41000000.0
2007-06-18 16:15:00,1.77765,1.77769,1.7775,1.77754,42000000.0
2007-06-18 16:16:00,1.77746,1.77746,1.77708,1.77719,45000000.0
2007-06-18 16:17:00,1.77706,1.7773,1.77706,1.77707,22000000.0
2007-06-18 16:18:00,1.77699,1.77708,1.77681,1.77698,49000000.0
2007-06-18 16:19:00,1.77681,1.77696,1.7768,1.77694,27000000.0
2007-06-18 16:20:00,1.77705,1.77718,1.77703,1.77712,52000000.0
2007-06-18 16:21:00,1.77689,1.77729,1.77676,1.77729,37000000.0
2007-06-18 16:22:00,1.77728,1.77728,1.77698,1.77703,50000000.0
2007-06-18 16:23:00,1.7769,1.7769,1.77646,1.77652,48000000.0
2007-06-18 16:24:00,1.77685,1.77714,1.77678,1.77678,44000000.0
2007-06-18 16:25:00,1.77682,1.77706,1.77682,1.77706,28000000.0
2007-06-18 16:26:00,1.7773,1.77745,1.77726,1.77728,41000000.0
2007-06-18 16:27:00,1.77752,1.77753,1.77733,1.77744,46000000.0
2007-06-18 16:28:00,1.7776,1.7776,1.77738,1.77757,34000000.0
2007-06-18 16:29:00,1.77763,1.77763,1.77714,1.77714,24000000.0
2007-06-18 16:30:00,1.77721,1.77721,1.77691,1.77703,43000000.0
2007-06-18 16:31:00,1.77703,1.77707,1.77685,1.777,36000000.0
2007-06-18 16:32:00,1.77711,1.77747,1.77707,1.77747,34000000.0
2007-06-18 16:33:00,1.77704,1.77704,1.7765,1.7765,41000000.0
2007-06-18 16:34:00,1.77642,1.7767,1.77641,1.7766,29000000.0
2007-06-18 16:35:00,1.77672,1.77688,1.77667,1.77679,53000000.0
2007-06-18 16:36:00,1.77714,1.77722,1.77701,1.77708,43000000.0
2007-06-18 16:37:00,1.77686,1.77686,1.77666,1.77666,56000000.0
2007-06-18 16:38:00,1.77672,1.7775,1.77672,1.7775,34000000.0
2007-06-18 16:39:00,1.77759,1.77769,1.77738,1.77753,43000000.0
2007-06-18 16:40:00,1.77761,1.77762,1.77724,1.77724,63000000.0
2007-06-18 16:41:00,1.77688,1.77699,1.77666,1.77688,44000000.0
2007-06-18 16:42:00,1.7768,1.77699,1.77674,1.77683,57000000.0
2007-06-18 16:43:00,1.77661,1.77661,1.77619,1.77619,20000000.0
2007-06-18 16:44:00,1.77651,1.77666,1.7763,1.7763,34000000.0
2007-06-18 16:45:00,1.77681,1.77703,1.77681,1.77685,41000000.0
2007-06-18 16:46:00,1.77684,1.77702,1.77681,1.77701,59000000.0
2007-06-18 16:47:00,1.77695,1.77706,1.77681,1.77691,55000000.0
2007-06-18 16:48:00,1.77692,1.77698,1.7768,1.77693,46000000.0
2007-06-18 16:49:00,1.77694,1.77709,1.77689,1.77709,35000000.0
2007-06-18 16:50:00,1.77704,1.77704,1.77627,1.77655,45000000.0
2007-06-18 16:51:00,1.77647,1.7765,1.77626,1.77636,30000000.0
2007-06-18 16:52:00,1.7762,1.7762,1.77611,1.77615,30000000.0
2007-06-18 16:53:00,1.77629,1.77629,1.7756,1.7756,19000000.0
2007-06-18 16:54:00,1.77574,1.77591,1.77573,1.77581,18000000.0
2007-06-18 16:55:00,1.77619,1.77633,1.77619,1.77632,40000000.0
2007-06-18 16:56:00,1.77633,1.77636,1.7762,1.77636,37000000.0
2007-06-18 16:57:00,1.7764,1.77649,1.77622,1.77622,17000000.0
2007-06-18 16:58:00,1.77631,1.77631,1.77574,1.77574,45000000.0
2007-06-18 16:59:00,1.77555,1.77558,1.77493,1.77493,39000000.0
2007-06-18 17:00:00,1.77475,1.77554,1.77475,1.77551,47000000.0
2007-06-18 17:01:00,1.77563,1.77573,1.77557,1.77563,26000000.0
2007-06-18 17:02:00,1.77554,1.77555,1.77531,1.77536,33000000.0
2007-06-18 17:03:00,1.77545,1.77558,1.77533,1.77553,33000000.0
2007-06-18 17:04:00,1.77571,1.77571,1.77553,1.77553,37000000.0
2007-06-18 17:05:00,1.77524,1.77533,1.77519,1.77533,35000000.0
2007-06-18 17:06:00,1.77555,1.77555,1.77482,1.77482,46000000.0
2007-06-18 17:07:00,1.77473,1.77488,1.77471,1.77481,33000000.0
2007-06-18 17:08:00,1.77478,1.77506,1.77478,1.77498,45000000.0
2007-06-18 17:09:00,1.77495,1.77495,1.77476,1.77491,47000000.0
2007-06-18 17:10:00,1.77475,1.77482,1.77465,1.7747,36000000.0
2007-06-18 17:11:00,1.77475,1.77481,1.77463,1.77481,44000000.0
2007-06-18 17:12:00,1.77472,1.77491,1.77464,1.77477,23000000.0
2007-06-18 17:13:00,1.77503,1.77511,1.77493,1.77502,35000000.0
2007-06-18 17:14:00,1.77501,1.77515,1.775,1.77515,27000000.0
2007-06-18 17:15:00,1.77488,1.77548,1.77488,1.77541,26000000.0
2007-06-18 17:16:00,1.77543,1.7755,1.77542,1.7755,27000000.0
2007-06-18 17:17:00,1.77535,1.7756,1.77515,1.77524,38000000.0
2007-06-18 17:18:00,1.77581,1.77581,1.77569,1.7758,29000000.0
2007-06-18 17:19:00,1.7758,1.77602,1.7758,1.77602,19000000.0
2007-06-18 17:20:00,1.77599,1.77599,1.77585,1.77595,29000000.0
2007-06-18 17:21:00,1.77632,1.77639,1.77629,1.77639,26000000.0
2007-06-18 17:22:00,1.77646,1.77653,1.77645,1.77653,30000000.0
2007-06-18 17:23:00,1.77651,1.77661,1.7765,1.7766,32000000.0
2007-06-18 17:24:00,1.7767,1.77716,1.7767,1.77716,23000000.0
2007-06-18 17:25:00,1.77745,1.77745,1.77668,1.777,20000000.0
2007-06-18 17:26:00,1.77737,1.77769,1.77737,1.77769,18000000.0
2007-06-18 17:27:00,1.77763,1.77764,1.7774,1.7776,44000000.0
2007-06-18 17:28:00,1.77752,1.77752,1.77719,1.77726,39000000.0
2007-06-18 17:29:00,1.77752,1.77776,1.77744,1.77776,36000000.0
2007-06-18 17:30:00,1.77742,1.77747,1.77731,1.77732,61000000.0
2007-06-18 17:31:00,1.77717,1.77734,1.77708,1.77711,62000000.0
2007-06-18 17:32:00,1.7771,1.77726,1.777,1.777,54000000.0
2007-06-18 17:33:00,1.77704,1.7774,1.77664,1.7774,64000000.0
2007-06-18 17:34:00,1.7777,1.7777,1.7774,1.7774,60000000.0
2007-06-18 17:35:00,1.77756,1.77772,1.77756,1.77756,43000000.0
2007-06-18 17:36:00,1.77772,1.77772,1.77752,1.77752,58000000.0
2007-06-18 17:37:00,1.77744,1.77744,1.7772,1.77724,47000000.0
2007-06-18 17:38:00,1.77727,1.77728,1.77713,1.77713,44000000.0
2007-06-18 17:39:00,1.77722,1.77756,1.77722,1.77754,41000000.0
2007-06-18 17:40:00,1.77757,1.77787,1.77744,1.77762,59000000.0
2007-06-18 17:41:00,1.77765,1.77765,1.77751,1.77761,50000000.0
2007-06-18 17:42:00,1.77767,1.77789,1.77767,1.77787,37000000.0
2007-06-18 17:43:00,1.77788,1.77796,1.77788,1.77796,33000000.0
2007-06-18 17:44:00,1.77802,1.77815,1.77798,1.77801,46000000.0
2007-06-18 17:45:00,1.77786,1.77786,1.77748,1.77748,49000000.0
2007-06-18 17:46:00,1.77719,1.77752,1.77719,1.77751,56000000.0
2007-06-18 17:47:00,1.77745,1.77752,1.77731,1.77748,65000000.0
2007-06-18 17:48:00,1.77736,1.77737,1.77704,1.77725,61000000.0
2007-06-18 17:49:00,1.77716,1.77717,1.7769,1.7769,72000000.0
2007-06-18 17:50:00,1.77716,1.77722,1.77708,1.77717,53000000.0
2007-06-18 17:51:00,1.77744,1.77744,1.77709,1.77709,54000000.0
2007-06-18 17:52:00,1.77704,1.7772,1.77694,1.77719,51000000.0
2007-06-18 17:53:00,1.77731,1.77743,1.77731,1.77742,42000000.0
2007-06-18 17:54:00,1.77717,1.77717,1.77696,1.77701,32000000.0
2007-06-18 17:55:00,1.77697,1.77697,1.7769,1.77695,32000000.0
2007-06-18 17:56:00,1.77705,1.77714,1.77703,1.77705,47000000.0
2007-06-18 17:57:00,1.77645,1.7774,1.77607,1.77652,34000000.0
2007-06-18 17:58:00,1.77712,1.77728,1.77712,1.77712,44000000.0
2007-06-18 17:59:00,1.77707,1.77711,1.77704,1.77709,39000000.0
2007-06-18 18:00:00,1.77714,1.77738,1.77714,1.77738,32000000.0
2007-06-18 18:01:00,1.77738,1.77741,1.77733,1.77734,52000000.0
2007-06-18 18:02:00,1.77735,1.77754,1.77735,1.77754,30000000.0
2007-06-18 18:03:00,1.77697,1.77785,1.77697,1.77785,38000000.0
2007-06-18 18:04:00,1.77749,1.77754,1.77738,1.77738,38000000.0
2007-06-18 18:05:00,1.77746,1.77757,1.77676,1.77692,36000000.0
2007-06-18 18:06:00,1.77757,1.77757,1.77746,1.77746,32000000.0
2007-06-18 18:07:00,1.77721,1.77727,1.77719,1.77721,38000000.0
2007-06-18 18:08:00,1.77756,1.77803,1.77756,1.77803,56000000.0
2007-06-18 18:09:00,1.77801,1.77801,1.77781,1.77782,34000000.0
2007-06-18 18:10:00,1.77779,1.77797,1.77779,1.77797,26000000.0
2007-06-18 18:11:00,1.77801,1.77801,1.77766,1.77766,34000000.0
2007-06-18 18:12:00,1.77736,1.77763,1.77736,1.77763,24000000.0
2007-06-18 18:13:00,1.77754,1.77777,1.77754,1.77777,30000000.0
2007-06-18 18:14:00,1.77761,1.77779,1.77761,1.77779,22000000.0
2007-06-18 18:15:00,1.77754,1.77754,1.7774,1.77745,21000000.0
2007-06-18 18:16:00,1.77729,1.77757,1.77724,1.77739,66000000.0
2007-06-18 18:17:00,1.77732,1.77742,1.77718,1.77738,60000000.0
2007-06-18 18:18:00,1.77746,1.77755,1.77746,1.77749,33000000.0
2007-06-18 18:19:00,1.77749,1.77754,1.77734,1.77737,46000000.0
2007-06-18 18:20:00,1.77747,1.77753,1.77739,1.77752,61000000.0
2007-06-18 18:21:00,1.77748,1.77751,1.77746,1.77747,37000000.0
2007-06-18 18:22:00,1.77746,1.77752,1.77736,1.77744,49000000.0
2007-06-18 18:23:00,1.77715,1.77725,1.77699,1.77721,34000000.0
2007-06-18 18:24:00,1.77629,1.77715,1.77629,1.77704,47000000.0
2007-06-18 18:25:00,1.77764,1.77764,1.77632,1.77632,31000000.0
2007-06-18 18:26:00,1.7773,1.77734,1.77719,1.77727,43000000.0
2007-06-18 18:27:00,1.77727,1.77733,1.77725,1.77725,35000000.0
2007-06-18 18:28:00,1.77726,1.77726,1.77718,1.77724,18000000.0
2007-06-18 18:29:00,1.77718,1.77725,1.77718,1.77724,24000000.0
2007-06-18 18:30:00,1.77723,1.77728,1.7772,1.77728,32000000.0
2007-06-18 18:31:00,1.77721,1.77736,1.77719,1.77719,46000000.0
2007-06-18 18:32:00,1.77718,1.77736,1.77713,1.77736,55000000.0
2007-06-18 18:33:00,1.77804,1.77805,1.77774,1.77774,29000000.0
2007-06-18 18:34:00,1.77795,1.77826,1.77795,1.77821,32000000.0
2007-06-18 18:35:00,1.77818,1.77823,1.77807,1.77808,47000000.0
2007-06-18 18:36:00,1.77797,1.77817,1.7779,1.77813,65000000.0
2007-06-18 18:37:00,1.77788,1.77826,1.77788,1.77826,63000000.0
2007-06-18 18:38:00,1.77836,1.77848,1.77835,1.77844,61000000.0
2007-06-18 18:39:00,1.7784,1.77843,1.77814,1.77814,37000000.0
2007-06-18 18:40:00,1.7782,1.77823,1.77791,1.77799,52000000.0
2007-06-18 18:41:00,1.77804,1.77813,1.77786,1.77811,68000000.0
2007-06-18 18:42:00,1.77798,1.77818,1.77776,1.77776,40000000.0
2007-06-18 18:43:00,1.7781,1.77817,1.77804,1.77817,39000000.0
2007-06-18 18:44:00,1.77825,1.7785,1.77825,1.77843,33000000.0
2007-06-18 18:45:00,1.77816,1.77837,1.77807,1.77837,57000000.0
2007-06-18 18:46:00,1.77805,1.77842,1.7777,1.77786,61000000.0
2007-06-18 18:47:00,1.77863,1.77863,1.77849,1.77849,41000000.0
2007-06-18 18:48:00,1.77849,1.77854,1.77845,1.77854,26000000.0
2007-06-18 18:49:00,1.77832,1.77837,1.77818,1.77822,31000000.0
2007-06-18 18:50:00,1.77816,1.77816,1.77782,1.77782,37000000.0
2007-06-18 18:51:00,1.77795,1.77799,1.77786,1.77786,17000000.0
2007-06-18 18:52:00,1.77782,1.77784,1.77767,1.77776,33000000.0
2007-06-18 18:53:00,1.7778,1.7778,1.77752,1.77767,31000000.0
2007-06-18 18:54:00,1.77753,1.77755,1.77743,1.77749,11000000.0
2007-06-18 18:55:00,1.77756,1.77795,1.77755,1.77788,22000000.0
2007-06-18 18:56:00,1.7778,1.77809,1.77724,1.77724,16000000.0
2007-06-18 18:57:00,1.77805,1.77817,1.77805,1.7781,15000000.0
2007-06-18 18:58:00,1.77802,1.77802,1.77766,1.77766,19000000.0
2007-06-18 18:59:00,1.77757,1.77769,1.77755,1.77769,26000000.0
2007-06-18 19:00:00,1.77764,1.77817,1.77763,1.77795,12000000.0
2007-06-18 19:01:00,1.77798,1.77861,1.77798,1.77823,18000000.0
2007-06-18 19:02:00,1.77821,1.77833,1.77808,1.7782,23000000.0
2007-06-18 19:03:00,1.77846,1.77858,1.77833,1.77858,21000000.0
2007-06-18 19:04:00,1.77829,1.77841,1.77825,1.7784,55000000.0
2007-06-18 19:05:00,1.77841,1.77841,1.77831,1.77837,42000000.0
2007-06-18 19:06:00,1.77825,1.77859,1.77825,1.77859,63000000.0
2007-06-18 19:07:00,1.77864,1.77873,1.77861,1.77871,39000000.0
2007-06-18 19:08:00,1.77839,1.77867,1.77815,1.77854,32000000.0
2007-06-18 19:09:00,1.77879,1.77891,1.77862,1.7789,56000000.0
2007-06-18 19:10:00,1.7789,1.77902,1.77884,1.77892,27000000.0
2007-06-18 19:11:00,1.77875,1.77879,1.77857,1.77869,36000000.0
2007-06-18 19:12:00,1.77879,1.77885,1.77879,1.7788,25000000.0
2007-06-18 19:13:00,1.77891,1.779,1.7789,1.779,23000000.0
2007-06-18 19:14:00,1.77903,1.77908,1.77894,1.77905,37000000.0
2007-06-18 19:15:00,1.77923,1.77936,1.77922,1.77936,17000000.0
2007-06-18 19:16:00,1.77932,1.77932,1.77862,1.77862,23000000.0
2007-06-18 19:17:00,1.77875,1.77905,1.77875,1.77905,17000000.0
2007-06-18 19:18:00,1.77893,1.77898,1.77871,1.77898,30000000.0
2007-06-18 19:19:00,1.77889,1.779,1.77878,1.77879,36000000.0
2007-06-18 19:20:00,1.77872,1.77872,1.77855,1.77855,23000000.0
2007-06-18 19:21:00,1.7789,1.7789,1.77885,1.7789,21000000.0
2007-06-18 19:22:00,1.7779,1.77833,1.7779,1.77806,25000000.0
2007-06-18 19:23:00,1.77819,1.77851,1.7781,1.77851,12000000.0
2007-06-18 19:24:00,1.7786,1.7786,1.77797,1.77838,39000000.0
2007-06-18 19:25:00,1.7785,1.77871,1.77833,1.77861,49000000.0
2007-06-18 19:26:00,1.77859,1.77867,1.77846,1.77859,48000000.0
2007-06-18 19:27:00,1.77884,1.77888,1.77862,1.77862,51000000.0
2007-06-18 19:28:00,1.77875,1.7788,1.77863,1.77863,40000000.0
2007-06-18 19:29:00,1.77871,1.77884,1.77854,1.77872,28000000.0
2007-06-18 19:30:00,1.77883,1.77905,1.77856,1.77875,32000000.0
2007-06-18 19:31:00,1.77872,1.77936,1.77872,1.7793,28000000.0
2007-06-18 19:32:00,1.77928,1.7795,1.77923,1.77947,31000000.0
2007-06-18 19:33:00,1.77909,1.77939,1.77891,1.77902,14000000.0
2007-06-18 19:34:00,1.77955,1.77955,1.77922,1.77941,49000000.0
2007-06-18 19:35:00,1.77935,1.77938,1.77917,1.77917,28000000.0
2007-06-18 19:36:00,1.77922,1.77935,1.77922,1.7793,16000000.0
2007-06-18 19:37:00,1.77925,1.77951,1.77925,1.77951,26000000.0
2007-06-18 19:38:00,1.77952,1.77952,1.77935,1.77939,8000000.0
2007-06-18 19:39:00,1.77924,1.77924,1.77901,1.77908,13000000.0
2007-06-18 19:40:00,1.77898,1.77919,1.77898,1.77906,16000000.0
2007-06-18 19:41:00,1.7789,1.7789,1.77867,1.77867,17000000.0
2007-06-18 19:42:00,1.77803,1.77874,1.77784,1.77784,19000000.0
2007-06-18 19:43:00,1.77854,1.77855,1.77841,1.77841,21000000.0
2007-06-18 19:44:00,1.7784,1.77855,1.77839,1.77853,21000000.0
2007-06-18 19:45:00,1.77847,1.7785,1.77822,1.77831,33000000.0
2007-06-18 19:46:00,1.77846,1.77846,1.77807,1.77822,18000000.0
2007-06-18 19:47:00,1.77823,1.77826,1.77809,1.77822,22000000.0
2007-06-18 19:48:00,1.77827,1.77827,1.77806,1.77807,18000000.0
2007-06-18 19:49:00,1.77814,1.7782,1.77813,1.77815,27000000.0
2007-06-18 19:50:00,1.77826,1.77841,1.77826,1.77838,23000000.0
2007-06-18 19:51:00,1.7783,1.77837,1.77632,1.77837,7000000.0
2007-06-18 19:52:00,1.77819,1.77819,1.77798,1.77798,15000000.0
2007-06-18 19:53:00,1.77772,1.77779,1.77771,1.77776,21000000.0
2007-06-18 19:54:00,1.77783,1.77783,1.77759,1.77759,9000000.0
2007-06-18 19:55:00,1.77739,1.77753,1.77718,1.77751,30000000.0
2007-06-18 19:56:00,1.77754,1.77769,1.77752,1.77769,20000000.0
2007-06-18 19:57:00,1.77773,1.77787,1.77765,1.77787,12000000.0
2007-06-18 19:58:00,1.77766,1.7777,1.77762,1.7777,13000000.0
2007-06-18 19:59:00,1.77769,1.77769,1.77754,1.77756,31000000.0
2007-06-18 20:00:00,1.77757,1.77764,1.77748,1.7775,23000000.0
2007-06-18 20:01:00,1.77755,1.77805,1.77755,1.77805,13000000.0
2007-06-18 20:02:00,1.77813,1.77814,1.77792,1.77804,20000000.0
2007-06-18 20:03:00,1.7781,1.77812,1.77794,1.77794,18000000.0
2007-06-18 20:04:00,1.77776,1.77822,1.77773,1.77822,27000000.0
2007-06-18 20:05:00,1.77818,1.7783,1.77809,1.7783,23000000.0
2007-06-18 20:06:00,1.77828,1.77828,1.77805,1.77807,13000000.0
2007-06-18 20:07:00,1.77804,1.77806,1.77784,1.77784,29000000.0
2007-06-18 20:08:00,1.77785,1.77821,1.77785,1.77815,15000000.0
2007-06-18 20:09:00,1.77826,1.77826,1.77809,1.77809,17000000.0
2007-06-18 20:10:00,1.77814,1.77827,1.77805,1.77819,8000000.0
2007-06-18 20:11:00,1.77804,1.77812,1.77774,1.77803,10000000.0
2007-06-18 20:12:00,1.77803,1.77823,1.77801,1.77809,15000000.0
2007-06-18 20:13:00,1.77808,1.7782,1.77791,1.77814,17000000.0
2007-06-18 20:14:00,1.77796,1.77811,1.77794,1.77807,15000000.0
2007-06-18 20:15:00,1.7781,1.77842,1.77803,1.77842,10000000.0
2007-06-18 20:16:00,1.77852,1.77859,1.77842,1.77852,22000000.0
2007-06-18 20:17:00,1.77842,1.77842,1.7778,1.77809,7000000.0
2007-06-18 20:18:00,1.77817,1.77829,1.77808,1.77808,24000000.0
2007-06-18 20:19:00,1.77812,1.77836,1.77811,1.77811,9000000.0
2007-06-18 20:20:00,1.77821,1.77829,1.77805,1.77821,14000000.0
2007-06-18 20:21:00,1.77855,1.77859,1.77843,1.77843,7000000.0
2007-06-18 20:22:00,1.77857,1.77861,1.77853,1.77859,12000000.0
2007-06-18 20:23:00,1.77859,1.77859,1.7785,1.77851,8000000.0
2007-06-18 20:24:00,1.77827,1.77827,1.77794,1.77794,15000000.0
2007-06-18 20:25:00,1.77781,1.77812,1.77781,1.77802,16000000.0
2007-06-18 20:26:00,1.77804,1.77815,1.77778,1.77799,22000000.0
2007-06-18 20:27:00,1.77784,1.77799,1.77779,1.77786,11000000.0
2007-06-18 20:28:00,1.77782,1.77806,1.77782,1.77798,7000000.0
2007-06-18 20:29:00,1.77801,1.77831,1.77775,1.77775,20000000.0
2007-06-18 20:30:00,1.77768,1.77811,1.77768,1.77811,27000000.0
2007-06-18 20:31:00,1.77817,1.77817,1.77805,1.77812,17000000.0
2007-06-18 20:32:00,1.77822,1.77834,1.77821,1.77822,20000000.0
2007-06-18 20:33:00,1.77845,1.77845,1.77813,1.77825,14000000.0
2007-06-18 20:34:00,1.77822,1.77825,1.77805,1.77816,28000000.0
2007-06-18 20:35:00,1.77823,1.77839,1.77805,1.77839,23000000.0
2007-06-18 20:36:00,1.77865,1.77865,1.77827,1.77856,11000000.0
2007-06-18 20:37:00,1.7785,1.77869,1.7785,1.77869,7000000.0
2007-06-18 20:38:00,1.77861,1.77861,1.77836,1.77837,10000000.0
2007-06-18 20:39:00,1.77814,1.77846,1.77801,1.77846,9000000.0
2007-06-18 20:40:00,1.77822,1.77824,1.77808,1.77808,8000000.0
2007-06-18 20:41:00,1.7781,1.7781,1.77792,1.77792,8000000.0
2007-06-18 20:42:00,1.77793,1.77831,1.77793,1.77805,15000000.0
2007-06-18 20:43:00,1.7782,1.77825,1.7782,1.77825,12000000.0
2007-06-18 20:44:00,1.77825,1.77827,1.77816,1.77821,7000000.0
2007-06-18 20:45:00,1.77794,1.778,1.77786,1.77798,12000000.0
2007-06-18 20:46:00,1.77804,1.7781,1.77803,1.77808,9000000.0
2007-06-18 20:47:00,1.77812,1.77848,1.77792,1.77848,11000000.0
2007-06-18 20:48:00,1.77852,1.77852,1.77798,1.77798,11000000.0
2007-06-18 20:49:00,1.77784,1.77784,1.77751,1.77751,18000000.0
2007-06-18 20:50:00,1.77784,1.77834,1.77784,1.77834,7000000.0
2007-06-18 20:51:00,1.7783,1.77838,1.77823,1.77828,18000000.0
2007-06-18 20:52:00,1.77812,1.77817,1.77786,1.77794,15000000.0
2007-06-18 20:53:00,1.7779,1.77801,1.7779,1.77795,8000000.0
2007-06-18 20:54:00,1.77776,1.7779,1.77776,1.77784,10000000.0
2007-06-18 20:55:00,1.77796,1.778,1.7777,1.77793,8000000.0
2007-06-18 20:56:00,1.77809,1.77821,1.77809,1.7782,8000000.0
2007-06-18 20:57:00,1.77798,1.77819,1.77798,1.77819,18000000.0
2007-06-18 20:58:00,1.77822,1.77822,1.77814,1.77822,14000000.0
2007-06-18 20:59:00,1.77793,1.77796,1.77774,1.77774,8000000.0
2007-06-18 21:00:00,1.77808,1.77808,1.77768,1.77781,11000000.0
2007-06-18 21:01:00,1.77826,1.77836,1.77822,1.77834,16000000.0
2007-06-18 21:02:00,1.77824,1.77837,1.77824,1.77834,4000000.0
2007-06-18 21:03:00,1.77836,1.77847,1.77832,1.77837,13000000.0
2007-06-18 21:04:00,1.77815,1.7782,1.77815,1.7782,2000000.0
2007-06-18 21:05:00,1.77821,1.77821,1.77778,1.77778,11000000.0
2007-06-18 21:06:00,1.77818,1.77818,1.77774,1.77774,8000000.0
2007-06-18 21:07:00,1.77759,1.77767,1.77759,1.77767,3000000.0
2007-06-18 21:08:00,1.77751,1.77754,1.77739,1.77739,11000000.0
2007-06-18 21:09:00,1.77732,1.77742,1.77732,1.77742,9000000.0
2007-06-18 21:10:00,1.77741,1.77763,1.77741,1.77758,8000000.0
2007-06-18 21:11:00,1.77757,1.77772,1.77757,1.77768,8000000.0
2007-06-18 21:12:00,1.7777,1.7777,1.7758,1.77767,10000000.0
2007-06-18 21:13:00,1.77725,1.7773,1.77725,1.7773,8000000.0
2007-06-18 21:14:00,1.7775,1.7775,1.77743,1.77745,8000000.0
2007-06-18 21:15:00,1.77748,1.77776,1.77748,1.77776,11000000.0
2007-06-18 21:16:00,1.77791,1.77798,1.7779,1.77796,9000000.0
2007-06-18 21:17:00,1.77794,1.77795,1.77777,1.77795,7000000.0
2007-06-18 21:18:00,1.77791,1.77803,1.77791,1.778,7000000.0
2007-06-18 21:19:00,1.77801,1.77808,1.77799,1.77799,4000000.0
2007-06-18 21:20:00,1.77718,1.7772,1.77715,1.7772,12000000.0
2007-06-18 21:21:00,1.77803,1.77812,1.77788,1.77808,8000000.0
2007-06-18 21:22:00,1.77794,1.77806,1.7775,1.7775,7000000.0
2007-06-18 21:23:00,1.77803,1.77812,1.77774,1.77774,10000000.0
2007-06-18 21:24:00,1.77778,1.778,1.77769,1.77791,11000000.0
2007-06-18 21:25:00,1.7785,1.7785,1.7784,1.7784,5000000.0
2007-06-18 21:26:00,1.77736,1.77738,1.77721,1.77721,5000000.0
2007-06-18 21:27:00,1.77736,1.7775,1.77722,1.77731,31000000.0
2007-06-18 21:28:00,1.77735,1.77768,1.77724,1.77768,20000000.0
2007-06-18 21:29:00,1.77778,1.77783,1.77772,1.77772,8000000.0
2007-06-18 21:30:00,1.77778,1.77785,1.77777,1.77785,9000000.0
2007-06-18 21:31:00,1.77785,1.778,1.77785,1.778,7000000.0
2007-06-18 21:32:00,1.7781,1.7781,1.778,1.77807,8000000.0
2007-06-18 21:34:00,1.7775,1.77795,1.7775,1.77795,10000000.0
2007-06-18 21:35:00,1.7783,1.7783,1.7782,1.77828,11000000.0
2007-06-18 21:36:00,1.7781,1.7781,1.77798,1.77807,11000000.0
2007-06-18 21:37:00,1.77822,1.77822,1.77765,1.77765,11000000.0
2007-06-18 21:38:00,1.77815,1.77822,1.77796,1.77798,26000000.0
2007-06-18 21:39:00,1.77796,1.77803,1.77788,1.77794,18000000.0
2007-06-18 21:40:00,1.77796,1.77816,1.77793,1.77816,12000000.0
2007-06-18 21:41:00,1.77824,1.77826,1.77801,1.77808,7000000.0
2007-06-18 21:42:00,1.77823,1.77826,1.77817,1.77817,7000000.0
2007-06-18 21:43:00,1.77819,1.77825,1.77815,1.77824,11000000.0
2007-06-18 21:44:00,1.77821,1.77821,1.77799,1.77801,18000000.0
2007-06-18 21:45:00,1.77791,1.77804,1.77788,1.77799,7000000.0
2007-06-18 21:46:00,1.77793,1.77797,1.77793,1.77796,15000000.0
2007-06-18 21:47:00,1.77797,1.77806,1.77789,1.77806,10000000.0
2007-06-18 21:48:00,1.77806,1.77808,1.77804,1.77807,7000000.0
2007-06-18 21:49:00,1.77814,1.77814,1.77795,1.77811,8000000.0
2007-06-18 21:50:00,1.77799,1.77805,1.77797,1.77805,10000000.0
2007-06-18 21:51:00,1.77795,1.77814,1.7778,1.7778,8000000.0
2007-06-18 21:52:00,1.77817,1.77817,1.77775,1.77775,7000000.0
2007-06-18 21:53:00,1.77805,1.77809,1.77784,1.77784,8000000.0
2007-06-18 21:54:00,1.77798,1.77806,1.77744,1.77767,9000000.0
2007-06-18 21:55:00,1.77801,1.77808,1.77791,1.77791,11000000.0
2007-06-18 21:56:00,1.77789,1.77796,1.77789,1.77792,6000000.0
2007-06-18 21:57:00,1.7777,1.77785,1.77769,1.77778,13000000.0
2007-06-18 21:58:00,1.77774,1.77779,1.77772,1.77776,6000000.0
2007-06-18 21:59:00,1.77768,1.77782,1.77759,1.77759,25000000.0
2007-06-18 22:00:00,1.77759,1.77761,1.77739,1.77739,12000000.0
2007-06-18 22:01:00,1.77747,1.77759,1.77743,1.77759,6000000.0
2007-06-18 22:02:00,1.7774,1.77746,1.77735,1.77735,11000000.0
2007-06-18 22:03:00,1.77745,1.77752,1.77738,1.77745,9000000.0
2007-06-18 22:04:00,1.77754,1.77767,1.77739,1.77739,11000000.0
2007-06-18 22:05:00,1.77756,1.77756,1.77744,1.77744,2000000.0
2007-06-18 22:06:00,1.77735,1.77756,1.77727,1.77756,8000000.0
2007-06-18 22:07:00,1.77748,1.77748,1.7774,1.7774,15000000.0
2007-06-18 22:08:00,1.77756,1.77771,1.77748,1.77771,6000000.0
2007-06-18 22:09:00,1.77766,1.77778,1.77758,1.77778,13000000.0
2007-06-18 22:10:00,1.77795,1.77795,1.77781,1.77781,4000000.0
2007-06-18 22:11:00,1.7777,1.7777,1.77752,1.77763,8000000.0
2007-06-18 22:12:00,1.77782,1.77788,1.77782,1.77787,15000000.0
2007-06-18 22:13:00,1.77729,1.77757,1.77729,1.77738,10000000.0
2007-06-18 22:14:00,1.77785,1.77811,1.77785,1.77807,13000000.0
2007-06-18 22:15:00,1.77758,1.77758,1.77743,1.77743,9000000.0
2007-06-18 22:16:00,1.77757,1.7777,1.77757,1.7777,2000000.0
2007-06-18 22:17:00,1.77748,1.77771,1.77748,1.77771,16000000.0
2007-06-18 22:18:00,1.77762,1.77764,1.77747,1.77747,9000000.0
2007-06-18 22:19:00,1.77778,1.77778,1.77724,1.77724,9000000.0
2007-06-18 22:20:00,1.7777,1.7779,1.77738,1.7779,7000000.0
2007-06-18 22:21:00,1.77766,1.77766,1.7775,1.77764,11000000.0
2007-06-18 22:22:00,1.77773,1.77774,1.77766,1.77774,3000000.0
2007-06-18 22:23:00,1.77757,1.77757,1.77745,1.77749,15000000.0
2007-06-18 22:24:00,1.77745,1.77772,1.77741,1.77741,10000000.0
2007-06-18 22:25:00,1.77745,1.77745,1.77719,1.77719,8000000.0
2007-06-18 22:26:00,1.77722,1.77722,1.77697,1.7772,10000000.0
2007-06-18 22:27:00,1.77712,1.77721,1.77712,1.77721,10000000.0
2007-06-18 22:28:00,1.77733,1.77743,1.77733,1.77739,8000000.0
2007-06-18 22:29:00,1.77719,1.77733,1.77719,1.77733,7000000.0
2007-06-18 22:30:00,1.77752,1.77757,1.77746,1.77757,5000000.0
2007-06-18 22:31:00,1.77749,1.77753,1.77747,1.7775,22000000.0
2007-06-18 22:32:00,1.77765,1.77786,1.77765,1.77786,7000000.0
2007-06-18 22:33:00,1.77788,1.77796,1.77778,1.77787,38000000.0
2007-06-18 22:34:00,1.77795,1.77799,1.77771,1.77788,47000000.0
2007-06-18 22:35:00,1.77798,1.77804,1.77783,1.77804,8000000.0
2007-06-18 22:36:00,1.77798,1.77808,1.77798,1.77806,7000000.0
2007-06-18 22:37:00,1.77803,1.77809,1.77801,1.77805,28000000.0
2007-06-18 22:38:00,1.77802,1.77819,1.77798,1.77819,10000000.0
2007-06-18 22:39:00,1.77808,1.77813,1.77803,1.77803,11000000.0
2007-06-18 22:40:00,1.77796,1.77807,1.77796,1.77807,9000000.0
2007-06-18 22:41:00,1.77802,1.77812,1.77802,1.77806,16000000.0
2007-06-18 22:42:00,1.7781,1.77822,1.7781,1.7781,9000000.0
2007-06-18 22:43:00,1.77812,1.77814,1.77809,1.77814,11000000.0
2007-06-18 22:44:00,1.77811,1.77833,1.77811,1.77833,8000000.0
2007-06-18 22:45:00,1.77833,1.77836,1.77821,1.77836,12000000.0
2007-06-18 22:46:00,1.77837,1.77846,1.7782,1.7782,9000000.0
2007-06-18 22:47:00,1.77813,1.77813,1.77807,1.7781,16000000.0
2007-06-18 22:48:00,1.77829,1.77869,1.77829,1.77868,11000000.0
2007-06-18 22:49:00,1.77849,1.77849,1.77825,1.77825,12000000.0
2007-06-18 22:50:00,1.7783,1.77843,1.7783,1.77842,16000000.0
2007-06-18 22:51:00,1.77862,1.77864,1.77846,1.77853,7000000.0
2007-06-18 22:52:00,1.7784,1.7784,1.77818,1.77826,10000000.0
2007-06-18 22:53:00,1.7783,1.77832,1.77822,1.77832,8000000.0
2007-06-18 22:54:00,1.77849,1.77849,1.77835,1.77847,7000000.0
2007-06-18 22:55:00,1.77848,1.77848,1.77835,1.77835,8000000.0
2007-06-18 22:56:00,1.77825,1.77828,1.77816,1.77816,8000000.0
2007-06-18 22:57:00,1.77825,1.77838,1.77821,1.77821,7000000.0
2007-06-18 22:58:00,1.77842,1.77845,1.77831,1.77839,7000000.0
2007-06-18 22:59:00,1.77838,1.77842,1.77831,1.77831,9000000.0
2007-06-18 23:00:00,1.77789,1.77831,1.7778,1.77831,12000000.0
2007-06-18 23:01:00,1.77839,1.77852,1.77799,1.77803,9000000.0
2007-06-18 23:02:00,1.77845,1.77845,1.77783,1.77783,7000000.0
2007-06-18 23:03:00,1.77775,1.77778,1.77775,1.77775,12000000.0
2007-06-18 23:04:00,1.77836,1.77851,1.77836,1.77846,9000000.0
2007-06-18 23:05:00,1.77807,1.77807,1.77789,1.77791,11000000.0
2007-06-18 23:06:00,1.77808,1.7781,1.77804,1.7781,8000000.0
2007-06-18 23:07:00,1.77823,1.77838,1.77823,1.77838,8000000.0
2007-06-18 23:08:00,1.77822,1.77822,1.77795,1.77795,15000000.0
2007-06-18 23:09:00,1.77802,1.77803,1.77794,1.77794,7000000.0
2007-06-18 23:10:00,1.77824,1.77831,1.77814,1.77824,8000000.0
2007-06-18 23:11:00,1.77833,1.77833,1.77789,1.77789,8000000.0
2007-06-18 23:12:00,1.77791,1.77793,1.77771,1.77785,8000000.0
2007-06-18 23:13:00,1.77792,1.77792,1.77725,1.77725,7000000.0
2007-06-18 23:14:00,1.77759,1.77799,1.77759,1.77785,9000000.0
2007-06-18 23:15:00,1.77724,1.77724,1.77716,1.77716,8000000.0
2007-06-18 23:16:00,1.77795,1.77808,1.77795,1.77808,2000000.0
2007-06-18 23:17:00,1.77773,1.77792,1.77773,1.77789,7000000.0
2007-06-18 23:18:00,1.77824,1.77837,1.77824,1.77837,2000000.0
2007-06-18 23:19:00,1.77843,1.77843,1.77804,1.77827,9000000.0
2007-06-18 23:20:00,1.77824,1.7784,1.7782,1.7784,9000000.0
2007-06-18 23:22:00,1.77812,1.77824,1.77799,1.77799,7000000.0
2007-06-18 23:23:00,1.77789,1.77805,1.77745,1.77745,7000000.0
2007-06-18 23:24:00,1.77751,1.77772,1.77751,1.77766,9000000.0
2007-06-18 23:25:00,1.77685,1.7769,1.77685,1.77688,10000000.0
2007-06-18 23:26:00,1.77786,1.77796,1.77786,1.77789,5000000.0
2007-06-18 23:27:00,1.77762,1.77778,1.7776,1.7777,8000000.0
2007-06-18 23:28:00,1.7777,1.77774,1.77769,1.77769,5000000.0
2007-06-18 23:29:00,1.7776,1.77767,1.7776,1.77766,25000000.0
2007-06-18 23:30:00,1.7776,1.77762,1.77742,1.77742,16000000.0
2007-06-18 23:31:00,1.77734,1.77771,1.77734,1.77771,14000000.0
2007-06-18 23:32:00,1.7778,1.77801,1.77776,1.77786,9000000.0
2007-06-18 23:34:00,1.77772,1.77803,1.77772,1.77803,2000000.0
2007-06-18 23:35:00,1.77799,1.77811,1.77798,1.77811,12000000.0
2007-06-18 23:36:00,1.77842,1.77877,1.7784,1.77843,9000000.0
2007-06-18 23:37:00,1.77802,1.77838,1.77802,1.77838,8000000.0
2007-06-18 23:38:00,1.7784,1.7785,1.77837,1.7785,8000000.0
2007-06-18 23:39:00,1.77847,1.77915,1.77846,1.77915,11000000.0
2007-06-18 23:40:00,1.77912,1.77912,1.77853,1.77858,21000000.0
2007-06-18 23:41:00,1.77894,1.77913,1.77894,1.77907,8000000.0
2007-06-18 23:42:00,1.77927,1.77927,1.77912,1.77912,19000000.0
2007-06-18 23:43:00,1.77904,1.77907,1.77893,1.77896,7000000.0
2007-06-18 23:44:00,1.77886,1.779,1.77884,1.77898,8000000.0
2007-06-18 23:45:00,1.7796,1.7797,1.7796,1.7796,8000000.0
2007-06-18 23:46:00,1.77928,1.77928,1.77925,1.77925,8000000.0
2007-06-18 23:47:00,1.77915,1.77924,1.77907,1.77915,7000000.0
2007-06-18 23:48:00,1.77909,1.77909,1.77867,1.77901,8000000.0
2007-06-18 23:49:00,1.77901,1.77901,1.77864,1.77864,8000000.0
2007-06-18 23:50:00,1.77853,1.77869,1.7785,1.7785,8000000.0
2007-06-18 23:51:00,1.77843,1.77877,1.77843,1.77877,4000000.0
2007-06-18 23:52:00,1.77881,1.77889,1.77881,1.77889,7000000.0
2007-06-18 23:53:00,1.77885,1.77908,1.77885,1.779,10000000.0
2007-06-18 23:54:00,1.7782,1.77878,1.77815,1.77843,7000000.0
2007-06-18 23:55:00,1.77875,1.77924,1.77875,1.77924,9000000.0
2007-06-18 23:56:00,1.77912,1.77937,1.7791,1.77918,12000000.0
2007-06-18 23:57:00,1.77939,1.7794,1.77934,1.7794,6000000.0
2007-06-18 23:58:00,1.77934,1.77939,1.77917,1.77917,8000000.0
2007-06-18 23:59:00,1.77921,1.77964,1.77905,1.77964,18000000.0
2007-06-19 00:00:00,1.77956,1.77967,1.77943,1.77957,7000000.0
2007-06-19 00:01:00,1.77885,1.7789,1.77878,1.7789,8000000.0
2007-06-19 00:02:00,1.77936,1.77936,1.77891,1.77899,9000000.0
2007-06-19 00:03:00,1.77952,1.7796,1.77944,1.77955,11000000.0
2007-06-19 00:04:00,1.77915,1.77915,1.7788,1.7788,10000000.0
2007-06-19 00:05:00,1.77836,1.77879,1.77823,1.77879,9000000.0
2007-06-19 00:06:00,1.77868,1.77902,1.77868,1.77902,8000000.0
2007-06-19 00:07:00,1.77922,1.7793,1.779,1.7792,9000000.0
2007-06-19 00:08:00,1.77833,1.77889,1.77833,1.77889,8000000.0
2007-06-19 00:09:00,1.77898,1.77914,1.77898,1.77907,9000000.0
2007-06-19 00:10:00,1.77895,1.77903,1.77893,1.77897,23000000.0
2007-06-19 00:11:00,1.7791,1.77911,1.77886,1.77897,11000000.0
2007-06-19 00:12:00,1.77921,1.77933,1.7791,1.77911,9000000.0
2007-06-19 00:14:00,1.77919,1.77933,1.77919,1.77933,7000000.0
2007-06-19 00:16:00,1.77963,1.77963,1.7796,1.77963,9000000.0
2007-06-19 00:17:00,1.77917,1.77942,1.77917,1.77942,7000000.0
2007-06-19 00:18:00,1.77915,1.7792,1.77912,1.77912,8000000.0
2007-06-19 00:19:00,1.77923,1.77923,1.77877,1.77918,11000000.0
2007-06-19 00:20:00,1.77975,1.7798,1.7797,1.77977,9000000.0
2007-06-19 00:22:00,1.77914,1.77919,1.77883,1.77884,8000000.0
2007-06-19 00:23:00,1.77909,1.77937,1.77907,1.77937,7000000.0
2007-06-19 00:24:00,1.77942,1.77968,1.77942,1.77955,8000000.0
2007-06-19 00:25:00,1.77953,1.77953,1.77926,1.77926,11000000.0
2007-06-19 00:26:00,1.77947,1.77957,1.77927,1.77957,7000000.0
2007-06-19 00:27:00,1.7795,1.77971,1.7795,1.77971,10000000.0
2007-06-19 00:28:00,1.7797,1.77989,1.77936,1.77936,8000000.0
2007-06-19 00:29:00,1.77956,1.77956,1.77935,1.77935,8000000.0
2007-06-19 00:30:00,1.77912,1.77946,1.7789,1.77946,7000000.0
2007-06-19 00:31:00,1.77937,1.77957,1.77911,1.77957,7000000.0
2007-06-19 00:32:00,1.77955,1.77967,1.77934,1.77952,7000000.0
2007-06-19 00:33:00,1.77952,1.77968,1.77951,1.77968,8000000.0
2007-06-19 00:34:00,1.77951,1.77967,1.77948,1.77966,23000000.0
2007-06-19 00:35:00,1.77937,1.7794,1.77932,1.77932,7000000.0
2007-06-19 00:36:00,1.7797,1.7797,1.77948,1.77948,4000000.0
2007-06-19 00:38:00,1.77885,1.77935,1.77873,1.77932,7000000.0
2007-06-19 00:39:00,1.77945,1.77947,1.77931,1.77947,7000000.0
2007-06-19 00:40:00,1.7792,1.7794,1.7792,1.7794,7000000.0
2007-06-19 00:41:00,1.77927,1.77927,1.77813,1.77813,8000000.0
2007-06-19 00:42:00,1.77797,1.77797,1.7775,1.77791,8000000.0
2007-06-19 00:43:00,1.77812,1.77818,1.7781,1.7781,7000000.0
2007-06-19 00:44:00,1.77807,1.77831,1.77764,1.77817,11000000.0
2007-06-19 00:45:00,1.77821,1.77839,1.77821,1.77839,7000000.0
2007-06-19 00:46:00,1.77836,1.77836,1.77818,1.77823,10000000.0
2007-06-19 00:47:00,1.77829,1.77834,1.77823,1.77834,7000000.0
2007-06-19 00:48:00,1.7781,1.77817,1.77764,1.77817,8000000.0
2007-06-19 00:49:00,1.77816,1.77816,1.77791,1.77799,10000000.0
2007-06-19 00:50:00,1.77787,1.778,1.77785,1.77792,10000000.0
2007-06-19 00:51:00,1.77798,1.77799,1.7778,1.77785,8000000.0
2007-06-19 00:52:00,1.77783,1.77798,1.77778,1.77778,7000000.0
2007-06-19 00:53:00,1.77788,1.77799,1.77775,1.77786,11000000.0
2007-06-19 00:54:00,1.778,1.778,1.77778,1.7778,10000000.0
2007-06-19 00:55:00,1.7778,1.77799,1.77778,1.77799,7000000.0
2007-06-19 00:56:00,1.77771,1.77771,1.77747,1.77751,11000000.0
2007-06-19 00:57:00,1.77796,1.77802,1.77785,1.77799,8000000.0
2007-06-19 00:58:00,1.7779,1.7779,1.77753,1.7778,10000000.0
2007-06-19 00:59:00,1.77778,1.77778,1.77758,1.77759,7000000.0
2007-06-19 01:00:00,1.77748,1.77748,1.77722,1.77728,19000000.0
2007-06-19 01:01:00,1.77732,1.77746,1.7772,1.77723,12000000.0
2007-06-19 01:02:00,1.77714,1.77744,1.77712,1.77741,8000000.0
2007-06-19 01:03:00,1.7772,1.7772,1.7769,1.77699,7000000.0
2007-06-19 01:04:00,1.77722,1.77729,1.77704,1.77704,8000000.0
2007-06-19 01:05:00,1.77672,1.77681,1.77664,1.77681,7000000.0
2007-06-19 01:06:00,1.77632,1.77687,1.77626,1.77687,8000000.0
2007-06-19 01:07:00,1.77694,1.77694,1.7767,1.7767,5000000.0
2007-06-19 01:08:00,1.7767,1.77702,1.77657,1.77702,10000000.0
2007-06-19 01:09:00,1.7772,1.7772,1.77701,1.77707,8000000.0
2007-06-19 01:10:00,1.77712,1.77732,1.77702,1.77724,10000000.0
2007-06-19 01:11:00,1.77681,1.77715,1.77681,1.77714,11000000.0
2007-06-19 01:12:00,1.77735,1.77739,1.77735,1.77739,8000000.0
2007-06-19 01:13:00,1.77742,1.77742,1.77724,1.77729,8000000.0
2007-06-19 01:14:00,1.77742,1.77751,1.77736,1.77751,10000000.0
2007-06-19 01:15:00,1.77751,1.77761,1.77742,1.77761,10000000.0
2007-06-19 01:16:00,1.77716,1.7774,1.77716,1.7774,8000000.0
2007-06-19 01:17:00,1.7775,1.7775,1.77712,1.77712,11000000.0
2007-06-19 01:18:00,1.77733,1.77749,1.77722,1.77743,10000000.0
2007-06-19 01:19:00,1.77756,1.77784,1.77746,1.77746,11000000.0
2007-06-19 01:20:00,1.77758,1.77786,1.77749,1.77749,13000000.0
2007-06-19 01:21:00,1.77754,1.77761,1.77754,1.77755,7000000.0
2007-06-19 01:22:00,1.77765,1.77793,1.77764,1.77765,7000000.0
2007-06-19 01:23:00,1.7769,1.7769,1.77675,1.77687,8000000.0
2007-06-19 01:24:00,1.7777,1.7777,1.77747,1.77767,7000000.0
2007-06-19 01:25:00,1.77773,1.77791,1.77773,1.77791,6000000.0
2007-06-19 01:26:00,1.77789,1.77789,1.77773,1.77773,14000000.0
2007-06-19 01:27:00,1.77759,1.77777,1.77756,1.77777,15000000.0
2007-06-19 01:28:00,1.77792,1.77816,1.77792,1.77801,9000000.0
2007-06-19 01:29:00,1.77794,1.77799,1.77779,1.77791,10000000.0
2007-06-19 01:30:00,1.77798,1.7781,1.77794,1.77797,10000000.0
2007-06-19 01:31:00,1.77786,1.77791,1.77775,1.77791,7000000.0
2007-06-19 01:32:00,1.77816,1.77816,1.77795,1.77797,18000000.0
2007-06-19 01:33:00,1.77797,1.77819,1.77797,1.77803,20000000.0
2007-06-19 01:34:00,1.77698,1.77751,1.77691,1.7771,16000000.0
2007-06-19 01:35:00,1.77747,1.77747,1.7772,1.7772,8000000.0
2007-06-19 01:36:00,1.77708,1.7772,1.77703,1.7772,9000000.0
2007-06-19 01:37:00,1.77724,1.77742,1.77714,1.77716,7000000.0
2007-06-19 01:38:00,1.77679,1.77692,1.77679,1.77692,12000000.0
2007-06-19 01:39:00,1.77705,1.77715,1.77694,1.77694,12000000.0
2007-06-19 01:40:00,1.77691,1.77691,1.77684,1.77689,7000000.0
2007-06-19 01:41:00,1.77695,1.77698,1.77691,1.77691,11000000.0
2007-06-19 01:42:00,1.77617,1.7768,1.77611,1.77678,7000000.0
2007-06-19 01:43:00,1.77647,1.77647,1.77613,1.77645,8000000.0
2007-06-19 01:44:00,1.77642,1.77645,1.77632,1.77645,7000000.0
2007-06-19 01:45:00,1.7765,1.7765,1.77628,1.77648,7000000.0
2007-06-19 01:46:00,1.77648,1.77648,1.77625,1.77648,7000000.0
2007-06-19 01:47:00,1.77653,1.77673,1.77649,1.77662,14000000.0
2007-06-19 01:48:00,1.77681,1.77687,1.77679,1.77681,7000000.0
2007-06-19 01:49:00,1.77672,1.77701,1.77649,1.77701,8000000.0
2007-06-19 01:50:00,1.77713,1.77727,1.77696,1.77696,10000000.0
2007-06-19 01:51:00,1.77694,1.77731,1.77694,1.77722,16000000.0
2007-06-19 01:52:00,1.77794,1.77855,1.77794,1.77855,13000000.0
2007-06-19 01:53:00,1.77818,1.77818,1.77773,1.77774,7000000.0
2007-06-19 01:54:00,1.77768,1.77827,1.77742,1.77827,9000000.0
2007-06-19 01:55:00,1.77764,1.77764,1.77738,1.7775,6000000.0
2007-06-19 01:56:00,1.77745,1.77762,1.77695,1.77741,17000000.0
2007-06-19 01:57:00,1.77762,1.77762,1.77749,1.77749,13000000.0
2007-06-19 01:58:00,1.77739,1.77759,1.77739,1.77758,10000000.0
2007-06-19 01:59:00,1.77731,1.77731,1.77716,1.77731,7000000.0
2007-06-19 02:00:00,1.77709,1.77744,1.77708,1.77744,10000000.0
2007-06-19 02:01:00,1.77734,1.77748,1.77729,1.77735,8000000.0
2007-06-19 02:02:00,1.77743,1.77762,1.77738,1.77762,5000000.0
2007-06-19 02:03:00,1.77689,1.77758,1.77533,1.77758,10000000.0
2007-06-19 02:04:00,1.77759,1.77776,1.77744,1.77762,8000000.0
2007-06-19 02:05:00,1.77748,1.77762,1.77747,1.77762,10000000.0
2007-06-19 02:06:00,1.77767,1.77767,1.77749,1.77756,10000000.0
2007-06-19 02:07:00,1.77733,1.77744,1.77731,1.77734,8000000.0
2007-06-19 02:08:00,1.77684,1.77718,1.77664,1.77664,8000000.0
2007-06-19 02:09:00,1.77714,1.77759,1.77714,1.77758,7000000.0
2007-06-19 02:10:00,1.77731,1.77767,1.77731,1.77746,9000000.0
2007-06-19 02:11:00,1.77773,1.77784,1.77772,1.77776,8000000.0
2007-06-19 02:12:00,1.77765,1.77765,1.77738,1.77744,8000000.0
2007-06-19 02:13:00,1.77737,1.77737,1.77727,1.77727,7000000.0
2007-06-19 02:14:00,1.77711,1.77729,1.7771,1.77729,9000000.0
2007-06-19 02:15:00,1.77711,1.77787,1.77711,1.77787,8000000.0
2007-06-19 02:16:00,1.77787,1.77803,1.77776,1.7779,8000000.0
2007-06-19 02:17:00,1.77786,1.77786,1.77768,1.77773,3000000.0
2007-06-19 02:18:00,1.77746,1.77789,1.77746,1.77789,7000000.0
2007-06-19 02:19:00,1.77804,1.7783,1.77792,1.77821,11000000.0
2007-06-19 02:20:00,1.77831,1.77831,1.77816,1.77816,6000000.0
2007-06-19 02:21:00,1.77816,1.77825,1.77803,1.77803,7000000.0
2007-06-19 02:22:00,1.77819,1.77834,1.77819,1.77833,8000000.0
2007-06-19 02:23:00,1.77837,1.77837,1.77821,1.77821,3000000.0
2007-06-19 02:24:00,1.77838,1.77838,1.77823,1.77835,11000000.0
2007-06-19 02:25:00,1.77836,1.77847,1.77825,1.77847,11000000.0
2007-06-19 02:26:00,1.77856,1.77856,1.7782,1.7782,8000000.0
2007-06-19 02:27:00,1.77811,1.77811,1.77778,1.77778,9000000.0
2007-06-19 02:28:00,1.77787,1.77811,1.77785,1.77811,10000000.0
2007-06-19 02:29:00,1.77815,1.77832,1.77806,1.77832,7000000.0
2007-06-19 02:30:00,1.77828,1.7784,1.77825,1.7784,5000000.0
2007-06-19 02:31:00,1.77849,1.77881,1.77845,1.77881,8000000.0
2007-06-19 02:32:00,1.77832,1.77832,1.77804,1.77812,8000000.0
2007-06-19 02:33:00,1.77783,1.77819,1.77783,1.77809,8000000.0
2007-06-19 02:34:00,1.7777,1.77826,1.77767,1.77826,7000000.0
2007-06-19 02:35:00,1.77822,1.77857,1.77822,1.77857,11000000.0
2007-06-19 02:36:00,1.77746,1.77831,1.77746,1.77831,7000000.0
2007-06-19 02:37:00,1.77869,1.77886,1.77867,1.77886,7000000.0
2007-06-19 02:38:00,1.77872,1.77883,1.77866,1.77866,7000000.0
2007-06-19 02:39:00,1.77861,1.77874,1.77861,1.77866,8000000.0
2007-06-19 02:40:00,1.7785,1.77854,1.77843,1.77843,7000000.0
2007-06-19 02:41:00,1.77851,1.77851,1.7782,1.7782,8000000.0
2007-06-19 02:42:00,1.77855,1.77867,1.77852,1.77852,7000000.0
2007-06-19 02:43:00,1.77864,1.77877,1.77856,1.77859,9000000.0
2007-06-19 02:44:00,1.77843,1.77856,1.77822,1.77822,10000000.0
2007-06-19 02:45:00,1.77836,1.77836,1.7782,1.77832,8000000.0
2007-06-19 02:46:00,1.77824,1.77852,1.77824,1.77843,7000000.0
2007-06-19 02:47:00,1.77854,1.77863,1.77846,1.77863,6000000.0
2007-06-19 02:48:00,1.77877,1.77888,1.77877,1.77888,8000000.0
2007-06-19 02:49:00,1.77857,1.7787,1.77838,1.7787,11000000.0
2007-06-19 02:50:00,1.77853,1.77881,1.77853,1.77881,7000000.0
2007-06-19 02:51:00,1.77877,1.77877,1.77847,1.77858,8000000.0
2007-06-19 02:52:00,1.77854,1.77854,1.77828,1.77853,10000000.0
2007-06-19 02:53:00,1.77853,1.77853,1.77843,1.77849,8000000.0
2007-06-19 02:54:00,1.77856,1.77868,1.7784,1.7784,8000000.0
2007-06-19 02:55:00,1.77843,1.77869,1.77838,1.77869,8000000.0
2007-06-19 02:56:00,1.77866,1.77866,1.7786,1.7786,3000000.0
2007-06-19 02:57:00,1.77839,1.77877,1.77823,1.77877,8000000.0
2007-06-19 02:58:00,1.7787,1.7787,1.77843,1.77856,9000000.0
2007-06-19 02:59:00,1.77835,1.7785,1.77831,1.7785,9000000.0
2007-06-19 03:00:00,1.77849,1.77849,1.77843,1.77843,3000000.0
2007-06-19 03:01:00,1.77787,1.77817,1.77782,1.77817,8000000.0
2007-06-19 03:02:00,1.77837,1.77839,1.77819,1.77835,6000000.0
2007-06-19 03:03:00,1.77811,1.77811,1.77773,1.77773,7000000.0
2007-06-19 03:04:00,1.7781,1.77828,1.7779,1.77813,7000000.0
2007-06-19 03:05:00,1.77811,1.77826,1.77805,1.77826,8000000.0
2007-06-19 03:06:00,1.77826,1.77826,1.77787,1.77792,8000000.0
2007-06-19 03:07:00,1.7776,1.77795,1.77746,1.77795,8000000.0
2007-06-19 03:08:00,1.77831,1.77831,1.77804,1.77804,9000000.0
2007-06-19 03:09:00,1.77798,1.77815,1.77797,1.77815,8000000.0
2007-06-19 03:10:00,1.77816,1.77816,1.77797,1.77797,7000000.0
2007-06-19 03:11:00,1.77788,1.77795,1.77744,1.77795,10000000.0
2007-06-19 03:12:00,1.77814,1.77838,1.77814,1.77838,7000000.0
2007-06-19 03:13:00,1.77828,1.77834,1.77805,1.77805,11000000.0
2007-06-19 03:14:00,1.77814,1.77834,1.77814,1.77834,11000000.0
2007-06-19 03:15:00,1.77872,1.77882,1.77871,1.77881,7000000.0
2007-06-19 03:16:00,1.7788,1.77886,1.77851,1.77868,7000000.0
2007-06-19 03:17:00,1.77817,1.77836,1.77728,1.77765,11000000.0
2007-06-19 03:18:00,1.77822,1.7784,1.77821,1.77834,10000000.0
2007-06-19 03:19:00,1.77847,1.77856,1.77835,1.77835,7000000.0
2007-06-19 03:20:00,1.77822,1.77822,1.77776,1.77776,7000000.0
2007-06-19 03:21:00,1.77833,1.77841,1.778,1.77837,7000000.0
2007-06-19 03:22:00,1.77853,1.77873,1.77853,1.77867,7000000.0
2007-06-19 03:23:00,1.7786,1.77865,1.77842,1.77865,7000000.0
2007-06-19 03:24:00,1.77867,1.77879,1.77682,1.77879,8000000.0
2007-06-19 03:25:00,1.77861,1.77878,1.77837,1.77878,8000000.0
2007-06-19 03:26:00,1.77885,1.77885,1.77834,1.77882,10000000.0
2007-06-19 03:27:00,1.77861,1.77861,1.77844,1.77846,8000000.0
2007-06-19 03:28:00,1.7784,1.7784,1.77779,1.77826,10000000.0
2007-06-19 03:29:00,1.77812,1.77812,1.77777,1.77786,11000000.0
2007-06-19 03:30:00,1.77718,1.7772,1.777,1.77705,7000000.0
2007-06-19 03:31:00,1.7779,1.77801,1.7779,1.77801,9000000.0
2007-06-19 03:32:00,1.77798,1.77849,1.77798,1.77845,10000000.0
2007-06-19 03:33:00,1.77825,1.77837,1.77807,1.77837,7000000.0
2007-06-19 03:34:00,1.77837,1.77837,1.77831,1.77831,2000000.0
2007-06-19 03:35:00,1.77837,1.77839,1.77802,1.77815,10000000.0
2007-06-19 03:36:00,1.77843,1.77848,1.77843,1.77844,6000000.0
2007-06-19 03:38:00,1.77821,1.77842,1.77786,1.77842,7000000.0
2007-06-19 03:39:00,1.77848,1.77865,1.77848,1.77853,8000000.0
2007-06-19 03:40:00,1.7785,1.7785,1.77823,1.77844,7000000.0
2007-06-19 03:41:00,1.77833,1.77837,1.77825,1.77837,10000000.0
2007-06-19 03:42:00,1.77825,1.7784,1.77816,1.7784,10000000.0
2007-06-19 03:43:00,1.77836,1.7786,1.77836,1.7786,3000000.0
2007-06-19 03:44:00,1.77871,1.77871,1.77856,1.77857,8000000.0
2007-06-19 03:45:00,1.77862,1.77862,1.77847,1.77862,8000000.0
2007-06-19 03:46:00,1.77853,1.77873,1.77845,1.77873,7000000.0
2007-06-19 03:47:00,1.77869,1.77872,1.77844,1.77844,7000000.0
2007-06-19 03:48:00,1.77875,1.77875,1.77821,1.77856,8000000.0
2007-06-19 03:49:00,1.77841,1.77841,1.77791,1.77791,8000000.0
2007-06-19 03:50:00,1.77812,1.77812,1.77799,1.7781,8000000.0
2007-06-19 03:51:00,1.77807,1.77807,1.77785,1.77798,9000000.0
2007-06-19 03:52:00,1.77791,1.77805,1.77782,1.77793,8000000.0
2007-06-19 03:53:00,1.77798,1.778,1.77786,1.77789,10000000.0
2007-06-19 03:54:00,1.77785,1.77801,1.77782,1.7779,7000000.0
2007-06-19 03:55:00,1.7776,1.7776,1.77729,1.77745,7000000.0
2007-06-19 03:56:00,1.77775,1.77788,1.77738,1.77788,7000000.0
2007-06-19 03:57:00,1.77758,1.7778,1.77757,1.7778,8000000.0
2007-06-19 03:58:00,1.7777,1.77785,1.77737,1.77784,8000000.0
2007-06-19 04:00:00,1.77789,1.77789,1.77758,1.77777,6000000.0
2007-06-19 04:01:00,1.77776,1.77786,1.7777,1.77786,7000000.0
2007-06-19 04:02:00,1.77778,1.778,1.77778,1.77799,8000000.0
2007-06-19 04:03:00,1.77791,1.77806,1.77782,1.77801,8000000.0
2007-06-19 04:04:00,1.77806,1.77824,1.77803,1.77803,8000000.0
2007-06-19 04:05:00,1.77814,1.77829,1.77798,1.77829,6000000.0
2007-06-19 04:06:00,1.77826,1.7784,1.7782,1.7782,9000000.0
2007-06-19 04:07:00,1.77805,1.77806,1.77778,1.77787,11000000.0
2007-06-19 04:08:00,1.77786,1.77826,1.77786,1.77825,7000000.0
2007-06-19 04:09:00,1.7781,1.7781,1.778,1.77807,6000000.0
2007-06-19 04:10:00,1.77796,1.77796,1.77746,1.77794,10000000.0
2007-06-19 04:11:00,1.77768,1.7779,1.77744,1.7779,7000000.0
2007-06-19 04:12:00,1.77807,1.7781,1.7776,1.77807,8000000.0
2007-06-19 04:14:00,1.77746,1.77788,1.77746,1.77778,7000000.0
2007-06-19 04:15:00,1.77786,1.77801,1.77786,1.77801,7000000.0
2007-06-19 04:16:00,1.77805,1.77813,1.77782,1.77813,7000000.0
2007-06-19 04:17:00,1.77743,1.77791,1.77732,1.77791,7000000.0
2007-06-19 04:18:00,1.778,1.778,1.77772,1.77772,8000000.0
2007-06-19 04:19:00,1.77784,1.77788,1.77752,1.77758,7000000.0
2007-06-19 04:20:00,1.77761,1.77787,1.77761,1.7777,10000000.0
2007-06-19 04:21:00,1.77758,1.77763,1.77717,1.77717,8000000.0
2007-06-19 04:22:00,1.77734,1.77762,1.77734,1.77761,9000000.0
2007-06-19 04:23:00,1.77782,1.77786,1.77771,1.77779,7000000.0
2007-06-19 04:24:00,1.77777,1.77795,1.77694,1.77694,9000000.0
2007-06-19 04:25:00,1.77676,1.77687,1.7766,1.77684,7000000.0
2007-06-19 04:26:00,1.77692,1.77713,1.77692,1.77697,7000000.0
2007-06-19 04:27:00,1.77693,1.77694,1.77675,1.77675,8000000.0
2007-06-19 04:28:00,1.7768,1.77687,1.77675,1.77685,7000000.0
2007-06-19 04:29:00,1.77702,1.7771,1.77676,1.7771,8000000.0
2007-06-19 04:30:00,1.7772,1.77734,1.77706,1.77726,9000000.0
2007-06-19 04:31:00,1.77734,1.77752,1.77732,1.77738,10000000.0
2007-06-19 04:32:00,1.77701,1.77708,1.77667,1.77687,9000000.0
2007-06-19 04:33:00,1.7768,1.77694,1.77676,1.77676,8000000.0
2007-06-19 04:34:00,1.77704,1.77704,1.77696,1.77696,2000000.0
2007-06-19 04:35:00,1.7766,1.77701,1.77649,1.77701,7000000.0
2007-06-19 04:36:00,1.77711,1.77713,1.7771,1.7771,3000000.0
2007-06-19 04:37:00,1.77688,1.7769,1.77678,1.77678,11000000.0
2007-06-19 04:38:00,1.77677,1.77686,1.77669,1.77686,9000000.0
2007-06-19 04:39:00,1.77694,1.77698,1.77687,1.77695,9000000.0
2007-06-19 04:40:00,1.77664,1.77676,1.77622,1.77624,7000000.0
2007-06-19 04:41:00,1.77673,1.77679,1.77654,1.77679,8000000.0
2007-06-19 04:42:00,1.77664,1.77664,1.77615,1.77617,7000000.0
2007-06-19 04:44:00,1.77697,1.77697,1.77683,1.77685,9000000.0
2007-06-19 04:45:00,1.77691,1.77696,1.77676,1.77696,8000000.0
2007-06-19 04:46:00,1.77687,1.77717,1.77687,1.77694,6000000.0
2007-06-19 04:47:00,1.77703,1.77705,1.77683,1.77683,7000000.0
2007-06-19 04:48:00,1.77669,1.77669,1.77644,1.77644,3000000.0
2007-06-19 04:49:00,1.77644,1.77644,1.7761,1.77626,11000000.0
2007-06-19 04:50:00,1.77617,1.7764,1.77617,1.7764,9000000.0
2007-06-19 04:51:00,1.77631,1.77648,1.77631,1.77636,7000000.0
2007-06-19 04:52:00,1.77652,1.7766,1.77645,1.77657,10000000.0
2007-06-19 04:53:00,1.77629,1.77674,1.77629,1.77636,9000000.0
2007-06-19 04:54:00,1.77669,1.77688,1.7766,1.77688,7000000.0
2007-06-19 04:55:00,1.77611,1.77676,1.77608,1.77669,8000000.0
2007-06-19 04:56:00,1.77688,1.77688,1.77669,1.77669,3000000.0
2007-06-19 04:57:00,1.77635,1.7765,1.77635,1.77647,8000000.0
2007-06-19 04:58:00,1.77674,1.77679,1.77671,1.77678,8000000.0
2007-06-19 04:59:00,1.77683,1.77683,1.7767,1.77683,8000000.0
2007-06-19 05:00:00,1.77673,1.77673,1.77621,1.77621,7000000.0
2007-06-19 05:01:00,1.77686,1.77692,1.77678,1.77681,7000000.0
2007-06-19 05:02:00,1.77669,1.77678,1.77634,1.77648,7000000.0
2007-06-19 05:03:00,1.77678,1.77691,1.77675,1.77679,7000000.0
2007-06-19 05:04:00,1.77628,1.77686,1.77628,1.77686,7000000.0
2007-06-19 05:05:00,1.77672,1.77684,1.77672,1.77677,8000000.0
2007-06-19 05:06:00,1.77654,1.77686,1.77654,1.77671,7000000.0
2007-06-19 05:07:00,1.77699,1.77699,1.77633,1.77633,8000000.0
2007-06-19 05:08:00,1.77679,1.77681,1.77656,1.77656,10000000.0
2007-06-19 05:09:00,1.77661,1.77661,1.7764,1.77641,7000000.0
2007-06-19 05:10:00,1.77632,1.77632,1.77612,1.77623,7000000.0
2007-06-19 05:11:00,1.77652,1.77652,1.77624,1.77634,8000000.0
2007-06-19 05:12:00,1.77626,1.77638,1.77626,1.77633,11000000.0
2007-06-19 05:13:00,1.77628,1.77628,1.77594,1.77599,8000000.0
2007-06-19 05:14:00,1.77597,1.7761,1.77593,1.77609,11000000.0
2007-06-19 05:15:00,1.77601,1.77601,1.7758,1.7758,11000000.0
2007-06-19 05:16:00,1.77595,1.77614,1.77595,1.77596,9000000.0
2007-06-19 05:17:00,1.77588,1.77622,1.77588,1.77622,8000000.0
2007-06-19 05:18:00,1.7759,1.77603,1.7756,1.77587,8000000.0
2007-06-19 05:19:00,1.77579,1.77582,1.77541,1.77556,7000000.0
2007-06-19 05:20:00,1.77597,1.77608,1.77564,1.77595,10000000.0
2007-06-19 05:21:00,1.77561,1.77614,1.77556,1.77614,8000000.0
2007-06-19 05:22:00,1.77578,1.77602,1.77578,1.77601,7000000.0
2007-06-19 05:23:00,1.77624,1.77635,1.77622,1.77631,10000000.0
2007-06-19 05:24:00,1.77628,1.77637,1.77628,1.77637,3000000.0
2007-06-19 05:25:00,1.77631,1.77634,1.77626,1.77626,7000000.0
2007-06-19 05:26:00,1.77625,1.77625,1.77596,1.77616,7000000.0
2007-06-19 05:27:00,1.77614,1.7763,1.77606,1.77617,8000000.0
2007-06-19 05:28:00,1.77632,1.77657,1.77632,1.77646,9000000.0
2007-06-19 05:29:00,1.77655,1.77655,1.77637,1.77649,7000000.0
2007-06-19 05:30:00,1.77655,1.77661,1.77649,1.77661,8000000.0
2007-06-19 05:31:00,1.77699,1.77707,1.77683,1.77702,8000000.0
2007-06-19 05:32:00,1.7766,1.7766,1.77626,1.77626,6000000.0
2007-06-19 05:33:00,1.77631,1.77631,1.77611,1.77612,9000000.0
2007-06-19 05:34:00,1.7763,1.77631,1.77605,1.77631,8000000.0
2007-06-19 05:35:00,1.77679,1.77691,1.77639,1.77639,7000000.0
2007-06-19 05:36:00,1.77649,1.77666,1.77638,1.77664,9000000.0
2007-06-19 05:37:00,1.77662,1.77663,1.77654,1.77659,7000000.0
2007-06-19 05:38:00,1.77609,1.77666,1.77605,1.77646,9000000.0
2007-06-19 05:39:00,1.77662,1.77665,1.77657,1.77663,7000000.0
2007-06-19 05:40:00,1.7766,1.77663,1.77643,1.77654,8000000.0
2007-06-19 05:41:00,1.77618,1.77633,1.77563,1.77563,8000000.0
2007-06-19 05:42:00,1.77638,1.77655,1.77635,1.77635,7000000.0
2007-06-19 05:43:00,1.77622,1.77622,1.77583,1.77595,9000000.0
2007-06-19 05:44:00,1.77572,1.77592,1.77544,1.77592,8000000.0
2007-06-19 05:45:00,1.77597,1.776,1.77567,1.776,11000000.0
2007-06-19 05:46:00,1.77568,1.77599,1.77525,1.77583,8000000.0
2007-06-19 05:47:00,1.77588,1.77588,1.77518,1.77518,8000000.0
2007-06-19 05:48:00,1.7759,1.77603,1.7759,1.77602,7000000.0
2007-06-19 05:49:00,1.77727,1.77738,1.77725,1.77725,8000000.0
2007-06-19 05:50:00,1.77705,1.7771,1.77695,1.77705,9000000.0
2007-06-19 05:51:00,1.77585,1.77599,1.77585,1.77588,8000000.0
2007-06-19 05:52:00,1.77517,1.77602,1.77517,1.7758,8000000.0
2007-06-19 05:53:00,1.77581,1.77592,1.77581,1.77582,7000000.0
2007-06-19 05:54:00,1.77596,1.77596,1.77584,1.77586,10000000.0
2007-06-19 05:55:00,1.77591,1.77601,1.77586,1.77597,8000000.0
2007-06-19 05:56:00,1.77596,1.77613,1.77596,1.77608,7000000.0
2007-06-19 05:57:00,1.77594,1.77609,1.77592,1.77592,8000000.0
2007-06-19 05:58:00,1.77572,1.7758,1.7755,1.7758,9000000.0
2007-06-19 05:59:00,1.77595,1.776,1.77577,1.77583,10000000.0
2007-06-19 06:00:00,1.77467,1.7749,1.77467,1.77488,8000000.0
2007-06-19 06:01:00,1.77562,1.77567,1.77542,1.77542,7000000.0
2007-06-19 06:02:00,1.7756,1.77565,1.7756,1.77565,2000000.0
2007-06-19 06:03:00,1.77576,1.77584,1.77563,1.77584,8000000.0
2007-06-19 06:04:00,1.77611,1.77615,1.77589,1.77594,7000000.0
2007-06-19 06:05:00,1.77563,1.77596,1.77549,1.77596,7000000.0
2007-06-19 06:06:00,1.77586,1.7759,1.77586,1.7759,2000000.0
2007-06-19 06:07:00,1.7757,1.77579,1.7757,1.77579,7000000.0
2007-06-19 06:08:00,1.77597,1.77597,1.77597,1.77597,1000000.0
2007-06-19 06:09:00,1.77596,1.77596,1.77562,1.77565,8000000.0
2007-06-19 06:10:00,1.77589,1.77604,1.77587,1.77592,8000000.0
2007-06-19 06:11:00,1.77589,1.77604,1.77589,1.77604,8000000.0
2007-06-19 06:12:00,1.77601,1.77601,1.77573,1.77589,8000000.0
2007-06-19 06:13:00,1.77617,1.77622,1.77613,1.77619,8000000.0
2007-06-19 06:14:00,1.7762,1.7762,1.77589,1.77593,7000000.0
2007-06-19 06:15:00,1.77585,1.77585,1.77567,1.77569,8000000.0
2007-06-19 06:16:00,1.77586,1.77607,1.77586,1.77607,5000000.0
2007-06-19 06:17:00,1.77612,1.77621,1.77608,1.7761,8000000.0
2007-06-19 06:18:00,1.7765,1.7766,1.7764,1.7766,9000000.0
2007-06-19 06:19:00,1.77618,1.77618,1.77582,1.77582,7000000.0
2007-06-19 06:20:00,1.77595,1.77595,1.7758,1.7759,6000000.0
2007-06-19 06:21:00,1.77596,1.77596,1.7758,1.77581,8000000.0
2007-06-19 06:22:00,1.77528,1.77601,1.77502,1.77601,8000000.0
2007-06-19 06:23:00,1.77592,1.77608,1.77587,1.776,8000000.0
2007-06-19 06:24:00,1.77591,1.77619,1.77591,1.77619,11000000.0
2007-06-19 06:25:00,1.77594,1.77594,1.7756,1.77582,11000000.0
2007-06-19 06:26:00,1.77529,1.77556,1.77492,1.77502,11000000.0
2007-06-19 06:27:00,1.77533,1.77543,1.77513,1.77516,7000000.0
2007-06-19 06:28:00,1.77545,1.77566,1.77507,1.77562,8000000.0
2007-06-19 06:29:00,1.77582,1.77584,1.77573,1.77574,8000000.0
2007-06-19 06:30:00,1.77581,1.77595,1.77581,1.77595,8000000.0
2007-06-19 06:31:00,1.77554,1.77575,1.77527,1.77544,7000000.0
2007-06-19 06:32:00,1.77597,1.77602,1.77594,1.77594,6000000.0
2007-06-19 06:33:00,1.77593,1.77597,1.77587,1.77587,7000000.0
2007-06-19 06:34:00,1.77583,1.77583,1.77567,1.77567,7000000.0
2007-06-19 06:35:00,1.77564,1.77579,1.77557,1.77576,11000000.0
2007-06-19 06:36:00,1.77592,1.77592,1.77507,1.77507,7000000.0
2007-06-19 06:37:00,1.77585,1.77606,1.77579,1.77606,10000000.0
2007-06-19 06:38:00,1.77606,1.77621,1.77599,1.77621,10000000.0
2007-06-19 06:39:00,1.77606,1.77606,1.77583,1.77588,11000000.0
2007-06-19 06:40:00,1.77584,1.77601,1.77534,1.77534,7000000.0
2007-06-19 06:41:00,1.7753,1.77576,1.7753,1.77576,7000000.0
2007-06-19 06:42:00,1.77579,1.77584,1.77533,1.77577,11000000.0
2007-06-19 06:43:00,1.77566,1.77586,1.77566,1.77576,7000000.0
2007-06-19 06:44:00,1.7759,1.77595,1.77574,1.77575,8000000.0
2007-06-19 06:45:00,1.77575,1.77575,1.77555,1.77564,8000000.0
2007-06-19 06:46:00,1.77569,1.77582,1.77551,1.77582,10000000.0
2007-06-19 06:47:00,1.77546,1.77568,1.77546,1.77564,8000000.0
2007-06-19 06:48:00,1.7758,1.7758,1.77565,1.77573,7000000.0
2007-06-19 06:49:00,1.7758,1.77588,1.77573,1.7758,8000000.0
2007-06-19 06:50:00,1.77501,1.77596,1.77501,1.77596,10000000.0
2007-06-19 06:51:00,1.77583,1.77587,1.77576,1.7758,10000000.0
2007-06-19 06:52:00,1.77569,1.77598,1.77565,1.77598,8000000.0
2007-06-19 06:53:00,1.77594,1.77594,1.77567,1.77578,8000000.0
2007-06-19 06:54:00,1.77587,1.77596,1.77586,1.77588,7000000.0
2007-06-19 06:55:00,1.77594,1.77596,1.77559,1.77582,7000000.0
2007-06-19 06:56:00,1.77571,1.77571,1.77549,1.77549,8000000.0
2007-06-19 06:57:00,1.77514,1.77563,1.77514,1.77561,7000000.0
2007-06-19 06:58:00,1.77564,1.77581,1.77556,1.77581,7000000.0
2007-06-19 06:59:00,1.77586,1.77586,1.77554,1.77565,7000000.0
2007-06-19 07:00:00,1.77584,1.77584,1.77576,1.77576,7000000.0
2007-06-19 07:01:00,1.7755,1.77556,1.77499,1.77556,7000000.0
2007-06-19 07:02:00,1.77599,1.77632,1.77599,1.77632,7000000.0
2007-06-19 07:03:00,1.77608,1.77621,1.77606,1.77617,7000000.0
2007-06-19 07:04:00,1.77619,1.77632,1.77604,1.77604,8000000.0
2007-06-19 07:05:00,1.776,1.77611,1.77593,1.77597,11000000.0
2007-06-19 07:06:00,1.77581,1.77627,1.77581,1.77627,11000000.0
2007-06-19 07:07:00,1.77625,1.77628,1.77609,1.77614,11000000.0
2007-06-19 07:08:00,1.77613,1.77629,1.77598,1.77629,9000000.0
2007-06-19 07:09:00,1.77626,1.77626,1.77608,1.77626,8000000.0
2007-06-19 07:10:00,1.77604,1.77625,1.77576,1.77619,7000000.0
2007-06-19 07:11:00,1.77627,1.7763,1.77604,1.77611,10000000.0
2007-06-19 07:12:00,1.77622,1.77645,1.77622,1.77645,7000000.0
2007-06-19 07:13:00,1.77645,1.77661,1.77641,1.77641,8000000.0
2007-06-19 07:14:00,1.77625,1.7764,1.77622,1.7764,7000000.0
2007-06-19 07:15:00,1.7764,1.7764,1.77617,1.77626,10000000.0
2007-06-19 07:16:00,1.77659,1.77676,1.77658,1.77662,8000000.0
2007-06-19 07:17:00,1.77608,1.77632,1.77608,1.77632,11000000.0
2007-06-19 07:18:00,1.77655,1.77655,1.77621,1.77648,8000000.0
2007-06-19 07:19:00,1.7765,1.77664,1.77647,1.77647,8000000.0
2007-06-19 07:20:00,1.77661,1.77676,1.77641,1.7767,9000000.0
2007-06-19 07:21:00,1.77657,1.77657,1.77629,1.77629,10000000.0
2007-06-19 07:22:00,1.77615,1.77646,1.77613,1.77646,11000000.0
2007-06-19 07:23:00,1.77663,1.77665,1.77642,1.77662,7000000.0
2007-06-19 07:24:00,1.77658,1.77658,1.77637,1.77639,9000000.0
2007-06-19 07:25:00,1.77651,1.77651,1.77629,1.77648,8000000.0
2007-06-19 07:26:00,1.77644,1.77647,1.77628,1.7764,7000000.0
2007-06-19 07:27:00,1.77647,1.77647,1.77633,1.77643,7000000.0
2007-06-19 07:28:00,1.77646,1.77649,1.77633,1.77641,7000000.0
2007-06-19 07:29:00,1.77603,1.77655,1.77603,1.77655,8000000.0
2007-06-19 07:30:00,1.77636,1.77647,1.77627,1.77627,8000000.0
2007-06-19 07:31:00,1.7764,1.77657,1.7764,1.77647,7000000.0
2007-06-19 07:32:00,1.77662,1.77672,1.77645,1.77671,9000000.0
2007-06-19 07:33:00,1.77651,1.77651,1.77615,1.7763,8000000.0
2007-06-19 07:34:00,1.77659,1.77659,1.77642,1.77642,11000000.0
2007-06-19 07:35:00,1.77666,1.77667,1.77658,1.77666,8000000.0
2007-06-19 07:36:00,1.77667,1.77679,1.77667,1.77675,7000000.0
2007-06-19 07:37:00,1.77668,1.7767,1.77656,1.77669,7000000.0
2007-06-19 07:38:00,1.7768,1.77683,1.77661,1.77683,11000000.0
2007-06-19 07:39:00,1.77678,1.77678,1.77656,1.77656,7000000.0
2007-06-19 07:40:00,1.77651,1.77668,1.7765,1.7765,8000000.0
2007-06-19 07:41:00,1.77656,1.77663,1.7765,1.7765,9000000.0
2007-06-19 07:42:00,1.77693,1.77693,1.77659,1.77659,11000000.0
2007-06-19 07:43:00,1.7766,1.7766,1.77648,1.77656,7000000.0
2007-06-19 07:44:00,1.77659,1.77691,1.77652,1.77691,7000000.0
2007-06-19 07:45:00,1.77681,1.77681,1.77665,1.77677,7000000.0
2007-06-19 07:46:00,1.77674,1.77684,1.77673,1.77676,10000000.0
2007-06-19 07:47:00,1.77678,1.77683,1.77674,1.77683,7000000.0
2007-06-19 07:48:00,1.77676,1.77708,1.77676,1.77688,8000000.0
2007-06-19 07:49:00,1.77684,1.77717,1.7768,1.777,8000000.0
2007-06-19 07:50:00,1.777,1.77715,1.777,1.77705,7000000.0
2007-06-19 07:51:00,1.77713,1.77713,1.77692,1.7771,8000000.0
2007-06-19 07:52:00,1.77693,1.77738,1.77693,1.77738,10000000.0
2007-06-19 07:53:00,1.77709,1.7773,1.77702,1.77702,11000000.0
2007-06-19 07:54:00,1.77718,1.77725,1.777,1.77712,9000000.0
2007-06-19 07:55:00,1.77737,1.77737,1.77713,1.77713,9000000.0
2007-06-19 07:56:00,1.77726,1.77735,1.77713,1.77713,9000000.0
2007-06-19 07:57:00,1.77724,1.77729,1.77706,1.77706,7000000.0
2007-06-19 07:58:00,1.7774,1.77755,1.77724,1.77755,7000000.0
2007-06-19 07:59:00,1.77736,1.77765,1.77704,1.77765,7000000.0
2007-06-19 08:00:00,1.77751,1.77765,1.77747,1.77747,8000000.0
2007-06-19 08:01:00,1.77774,1.77783,1.77756,1.77776,10000000.0
2007-06-19 08:02:00,1.77771,1.77774,1.77766,1.77769,7000000.0
2007-06-19 08:03:00,1.77741,1.77752,1.77727,1.77752,8000000.0
2007-06-19 08:04:00,1.77745,1.77755,1.77735,1.77735,8000000.0
2007-06-19 08:05:00,1.77748,1.77761,1.77735,1.77761,8000000.0
2007-06-19 08:06:00,1.77718,1.77718,1.77691,1.77717,7000000.0
2007-06-19 08:07:00,1.77746,1.77759,1.77741,1.77759,7000000.0
2007-06-19 08:08:00,1.77767,1.77767,1.77742,1.77745,7000000.0
2007-06-19 08:09:00,1.77729,1.77733,1.77717,1.77722,7000000.0
2007-06-19 08:10:00,1.77719,1.77719,1.77699,1.77701,7000000.0
2007-06-19 08:11:00,1.77707,1.77709,1.77693,1.77697,8000000.0
2007-06-19 08:12:00,1.77709,1.77714,1.77698,1.77701,9000000.0
2007-06-19 08:13:00,1.77669,1.77681,1.77654,1.77681,7000000.0
2007-06-19 08:14:00,1.77668,1.77691,1.77668,1.77684,9000000.0
2007-06-19 08:15:00,1.77669,1.77669,1.77635,1.77638,8000000.0
2007-06-19 08:16:00,1.77662,1.77662,1.77642,1.77661,11000000.0
2007-06-19 08:17:00,1.77639,1.77639,1.77587,1.77587,7000000.0
2007-06-19 08:18:00,1.77586,1.77637,1.77583,1.77637,9000000.0
2007-06-19 08:19:00,1.77619,1.77662,1.77619,1.77631,7000000.0
2007-06-19 08:20:00,1.77618,1.77644,1.77618,1.77633,8000000.0
2007-06-19 08:21:00,1.77653,1.77678,1.77653,1.77672,8000000.0
2007-06-19 08:22:00,1.7768,1.7768,1.77656,1.7767,8000000.0
2007-06-19 08:23:00,1.77673,1.77673,1.77643,1.77643,7000000.0
2007-06-19 08:24:00,1.77653,1.77659,1.77643,1.77646,7000000.0
2007-06-19 08:25:00,1.77644,1.77661,1.77641,1.77661,8000000.0
2007-06-19 08:26:00,1.77697,1.77708,1.77667,1.77667,7000000.0
2007-06-19 08:27:00,1.77678,1.77713,1.77675,1.77713,10000000.0
2007-06-19 08:28:00,1.77706,1.77709,1.77684,1.77688,7000000.0
2007-06-19 08:29:00,1.77687,1.77747,1.77687,1.77731,10000000.0
2007-06-19 08:30:00,1.77735,1.7774,1.7772,1.77735,7000000.0
2007-06-19 08:31:00,1.77739,1.77747,1.77727,1.77734,10000000.0
2007-06-19 08:32:00,1.77742,1.77756,1.77724,1.77756,8000000.0
2007-06-19 08:33:00,1.77761,1.77761,1.77724,1.77724,7000000.0
2007-06-19 08:34:00,1.77697,1.77727,1.77691,1.77727,9000000.0
2007-06-19 08:35:00,1.77729,1.77729,1.77691,1.77691,9000000.0
2007-06-19 08:36:00,1.77692,1.77698,1.77675,1.77689,8000000.0
2007-06-19 08:37:00,1.777,1.77713,1.77687,1.77713,9000000.0
2007-06-19 08:38:00,1.77711,1.7772,1.77702,1.77711,10000000.0
2007-06-19 08:39:00,1.7772,1.77723,1.77713,1.77715,11000000.0
2007-06-19 08:40:00,1.77603,1.7769,1.77603,1.77621,8000000.0
2007-06-19 08:41:00,1.777,1.77718,1.777,1.77702,11000000.0
2007-06-19 08:42:00,1.77696,1.77696,1.77664,1.77668,10000000.0
2007-06-19 08:43:00,1.77656,1.77666,1.77656,1.77664,8000000.0
2007-06-19 08:44:00,1.77657,1.77668,1.77657,1.77663,10000000.0
2007-06-19 08:45:00,1.77642,1.77647,1.77616,1.77621,8000000.0
2007-06-19 08:46:00,1.77589,1.77593,1.77418,1.77593,8000000.0
2007-06-19 08:47:00,1.77613,1.77633,1.77611,1.7762,7000000.0
2007-06-19 08:48:00,1.77645,1.77646,1.7763,1.77646,10000000.0
2007-06-19 08:49:00,1.77641,1.77641,1.77623,1.77626,11000000.0
2007-06-19 08:50:00,1.77636,1.77636,1.7762,1.77634,7000000.0
2007-06-19 08:51:00,1.77639,1.77639,1.77629,1.77629,8000000.0
2007-06-19 08:52:00,1.77639,1.77639,1.77623,1.77623,9000000.0
2007-06-19 08:53:00,1.77606,1.77606,1.77543,1.77576,8000000.0
2007-06-19 08:54:00,1.77566,1.77572,1.77554,1.77561,8000000.0
2007-06-19 08:55:00,1.77592,1.77608,1.77591,1.77607,8000000.0
2007-06-19 08:56:00,1.77583,1.77602,1.77578,1.77602,7000000.0
2007-06-19 08:57:00,1.77579,1.77611,1.77565,1.77611,8000000.0
2007-06-19 08:58:00,1.77615,1.7762,1.77604,1.77608,7000000.0
2007-06-19 08:59:00,1.77613,1.77613,1.776,1.77609,7000000.0
2007-06-19 09:00:00,1.77615,1.77628,1.77615,1.77617,8000000.0
2007-06-19 09:01:00,1.77606,1.77631,1.77606,1.77631,9000000.0
2007-06-19 09:02:00,1.77637,1.77637,1.77617,1.77632,10000000.0
2007-06-19 09:03:00,1.77609,1.77631,1.77609,1.77619,7000000.0
2007-06-19 09:04:00,1.77628,1.77628,1.77616,1.77616,7000000.0
2007-06-19 09:05:00,1.7761,1.77656,1.7761,1.7762,7000000.0
2007-06-19 09:06:00,1.77631,1.77671,1.77631,1.77649,11000000.0
2007-06-19 09:07:00,1.77658,1.77665,1.7765,1.77657,8000000.0
2007-06-19 09:08:00,1.77659,1.7766,1.77639,1.77651,7000000.0
2007-06-19 09:09:00,1.77641,1.77647,1.77633,1.77647,11000000.0
2007-06-19 09:10:00,1.7761,1.7762,1.77597,1.7762,7000000.0
2007-06-19 09:11:00,1.77606,1.77606,1.77586,1.77592,9000000.0
2007-06-19 09:12:00,1.7757,1.77642,1.7757,1.77629,8000000.0
2007-06-19 09:13:00,1.77632,1.77672,1.77632,1.77667,9000000.0
2007-06-19 09:14:00,1.77697,1.77711,1.77668,1.77711,11000000.0
2007-06-19 09:15:00,1.77681,1.77685,1.7767,1.7767,7000000.0
2007-06-19 09:16:00,1.77664,1.77676,1.77654,1.77656,8000000.0
2007-06-19 09:17:00,1.77637,1.77644,1.77616,1.77619,11000000.0
2007-06-19 09:18:00,1.77638,1.77658,1.77626,1.77658,8000000.0
2007-06-19 09:19:00,1.77657,1.77657,1.77624,1.77649,7000000.0
2007-06-19 09:20:00,1.77659,1.77659,1.77636,1.7764,7000000.0
2007-06-19 09:21:00,1.77646,1.77666,1.77638,1.77665,8000000.0
2007-06-19 09:22:00,1.77651,1.77685,1.77651,1.77673,8000000.0
2007-06-19 09:23:00,1.77649,1.77671,1.77649,1.77671,7000000.0
2007-06-19 09:24:00,1.77666,1.77674,1.77641,1.77653,8000000.0
2007-06-19 09:25:00,1.77656,1.77656,1.77613,1.77613,7000000.0
2007-06-19 09:26:00,1.77601,1.7762,1.77601,1.77613,11000000.0
2007-06-19 09:27:00,1.77624,1.77625,1.77604,1.77625,11000000.0
2007-06-19 09:28:00,1.77624,1.77631,1.77603,1.77603,9000000.0
2007-06-19 09:29:00,1.77594,1.77594,1.77569,1.77587,8000000.0
2007-06-19 09:30:00,1.7758,1.776,1.7758,1.776,7000000.0
2007-06-19 09:31:00,1.77587,1.77614,1.77587,1.77614,7000000.0
2007-06-19 09:32:00,1.776,1.77603,1.77584,1.77584,7000000.0
2007-06-19 09:33:00,1.77581,1.77581,1.77549,1.77575,8000000.0
2007-06-19 09:34:00,1.77559,1.77574,1.77559,1.77562,7000000.0
2007-06-19 09:35:00,1.7756,1.7756,1.77527,1.77527,10000000.0
2007-06-19 09:36:00,1.77514,1.77537,1.7751,1.77521,8000000.0
2007-06-19 09:37:00,1.77527,1.77535,1.77515,1.77528,11000000.0
2007-06-19 09:38:00,1.77526,1.7755,1.77351,1.77533,11000000.0
2007-06-19 09:39:00,1.77497,1.77545,1.77497,1.77545,7000000.0
2007-06-19 09:40:00,1.77551,1.77559,1.77543,1.77543,9000000.0
2007-06-19 09:41:00,1.77588,1.77591,1.77572,1.77572,8000000.0
2007-06-19 09:42:00,1.77587,1.77587,1.77551,1.77551,10000000.0
2007-06-19 09:43:00,1.77566,1.77566,1.77548,1.77551,11000000.0
2007-06-19 09:44:00,1.77562,1.77562,1.77537,1.7755,8000000.0
2007-06-19 09:45:00,1.77556,1.7758,1.77556,1.7758,7000000.0
2007-06-19 09:46:00,1.77579,1.7758,1.77539,1.77561,11000000.0
2007-06-19 09:47:00,1.77535,1.77535,1.77505,1.77531,9000000.0
2007-06-19 09:48:00,1.7752,1.77529,1.77513,1.77529,7000000.0
2007-06-19 09:49:00,1.77519,1.77529,1.77511,1.7752,11000000.0
2007-06-19 09:50:00,1.77515,1.77515,1.77442,1.77442,8000000.0
2007-06-19 09:51:00,1.7743,1.77444,1.77423,1.77433,8000000.0
2007-06-19 09:52:00,1.77426,1.77432,1.77405,1.77432,8000000.0
2007-06-19 09:53:00,1.77428,1.77464,1.77428,1.77454,10000000.0
2007-06-19 09:54:00,1.77438,1.77451,1.77434,1.77446,10000000.0
2007-06-19 09:55:00,1.77463,1.77474,1.77461,1.77461,8000000.0
2007-06-19 09:56:00,1.77449,1.77479,1.77449,1.77479,10000000.0
2007-06-19 09:57:00,1.77473,1.77496,1.77473,1.77481,8000000.0
2007-06-19 09:58:00,1.77461,1.77519,1.77459,1.77519,8000000.0
2007-06-19 09:59:00,1.77524,1.77524,1.7749,1.77494,10000000.0
2007-06-19 10:00:00,1.77533,1.77595,1.77533,1.7756,10000000.0
2007-06-19 10:01:00,1.77568,1.77586,1.77566,1.77586,10000000.0
2007-06-19 10:02:00,1.77563,1.77587,1.77563,1.77578,10000000.0
2007-06-19 10:03:00,1.77572,1.77584,1.7757,1.77584,7000000.0
2007-06-19 10:04:00,1.77604,1.77623,1.77603,1.77619,7000000.0
2007-06-19 10:05:00,1.77631,1.77642,1.77625,1.77626,11000000.0
2007-06-19 10:06:00,1.77604,1.77621,1.77601,1.77621,7000000.0
2007-06-19 10:07:00,1.77619,1.77619,1.77594,1.776,7000000.0
2007-06-19 10:08:00,1.77608,1.77625,1.77587,1.77625,7000000.0
2007-06-19 10:09:00,1.77632,1.77653,1.77621,1.77653,7000000.0
2007-06-19 10:10:00,1.7764,1.77645,1.77636,1.77637,7000000.0
2007-06-19 10:11:00,1.7764,1.7764,1.77622,1.77622,7000000.0
2007-06-19 10:12:00,1.77616,1.77618,1.77583,1.77602,8000000.0
2007-06-19 10:13:00,1.77589,1.77607,1.77589,1.77593,8000000.0
2007-06-19 10:14:00,1.77616,1.7763,1.77611,1.77619,7000000.0
2007-06-19 10:15:00,1.7761,1.77616,1.77598,1.77613,10000000.0
2007-06-19 10:16:00,1.77616,1.77643,1.77615,1.77643,7000000.0
2007-06-19 10:17:00,1.77617,1.77617,1.77578,1.77589,11000000.0
2007-06-19 10:18:00,1.77587,1.77605,1.77585,1.77593,8000000.0
2007-06-19 10:19:00,1.77612,1.77612,1.77591,1.77609,9000000.0
2007-06-19 10:20:00,1.77633,1.77638,1.77606,1.77606,7000000.0
2007-06-19 10:21:00,1.77603,1.77611,1.77603,1.77611,8000000.0
2007-06-19 10:22:00,1.77598,1.77611,1.77593,1.77611,7000000.0
2007-06-19 10:23:00,1.77581,1.77607,1.77581,1.77598,7000000.0
2007-06-19 10:24:00,1.77566,1.77595,1.77514,1.77595,7000000.0
2007-06-19 10:25:00,1.77607,1.77607,1.77576,1.77588,9000000.0
2007-06-19 10:26:00,1.77585,1.77604,1.77574,1.77574,11000000.0
2007-06-19 10:27:00,1.77558,1.77568,1.77541,1.77565,8000000.0
2007-06-19 10:28:00,1.77551,1.77565,1.77545,1.77565,9000000.0
2007-06-19 10:29:00,1.77598,1.77598,1.77479,1.77528,8000000.0
2007-06-19 10:30:00,1.77562,1.77576,1.77562,1.77571,8000000.0
2007-06-19 10:31:00,1.77492,1.77492,1.77382,1.77382,7000000.0
2007-06-19 10:32:00,1.77571,1.77571,1.77551,1.77568,9000000.0
2007-06-19 10:33:00,1.77557,1.77559,1.77541,1.7755,7000000.0
2007-06-19 10:34:00,1.77541,1.77555,1.77539,1.77555,7000000.0
2007-06-19 10:35:00,1.7755,1.77571,1.77543,1.77571,7000000.0
2007-06-19 10:36:00,1.77569,1.77574,1.77548,1.77563,8000000.0
2007-06-19 10:37:00,1.77555,1.77555,1.77538,1.77538,8000000.0
2007-06-19 10:38:00,1.77554,1.77554,1.7753,1.77544,10000000.0
2007-06-19 10:39:00,1.77525,1.77534,1.77515,1.77528,8000000.0
2007-06-19 10:40:00,1.77534,1.77546,1.77528,1.77537,7000000.0
2007-06-19 10:41:00,1.77539,1.77543,1.77529,1.77535,9000000.0
2007-06-19 10:42:00,1.77529,1.77532,1.7751,1.7751,7000000.0
2007-06-19 10:43:00,1.77527,1.77529,1.7751,1.77529,10000000.0
2007-06-19 10:44:00,1.77559,1.77616,1.77559,1.77616,7000000.0
2007-06-19 10:45:00,1.77596,1.77596,1.77502,1.77514,8000000.0
2007-06-19 10:46:00,1.77481,1.77516,1.77481,1.77515,8000000.0
2007-06-19 10:47:00,1.77519,1.77533,1.77505,1.77517,7000000.0
2007-06-19 10:48:00,1.77523,1.77528,1.77507,1.77528,8000000.0
2007-06-19 10:49:00,1.77503,1.77503,1.77471,1.77493,9000000.0
2007-06-19 10:50:00,1.77493,1.77517,1.77485,1.77498,8000000.0
2007-06-19 10:51:00,1.7751,1.7751,1.77484,1.77493,9000000.0
2007-06-19 10:52:00,1.77512,1.77526,1.77512,1.77526,8000000.0
2007-06-19 10:53:00,1.77505,1.77523,1.77499,1.77499,9000000.0
2007-06-19 10:54:00,1.77495,1.77495,1.77456,1.77456,10000000.0
2007-06-19 10:55:00,1.77465,1.77488,1.77465,1.77475,7000000.0
2007-06-19 10:56:00,1.77441,1.77453,1.77241,1.77453,7000000.0
2007-06-19 10:57:00,1.77477,1.77491,1.77475,1.77486,8000000.0
2007-06-19 10:58:00,1.77469,1.77474,1.77462,1.77474,7000000.0
2007-06-19 10:59:00,1.77461,1.77494,1.77461,1.77494,11000000.0
2007-06-19 11:00:00,1.77405,1.77416,1.77258,1.77258,7000000.0
2007-06-19 11:01:00,1.77396,1.77447,1.77396,1.77447,8000000.0
2007-06-19 11:02:00,1.77463,1.77467,1.7745,1.7745,7000000.0
2007-06-19 11:03:00,1.77413,1.77415,1.77388,1.77415,11000000.0
2007-06-19 11:04:00,1.77423,1.77434,1.77423,1.77429,11000000.0
2007-06-19 11:05:00,1.77434,1.77435,1.7742,1.77431,7000000.0
2007-06-19 11:06:00,1.77417,1.77429,1.77413,1.77425,8000000.0
2007-06-19 11:07:00,1.77434,1.77438,1.7739,1.7739,7000000.0
2007-06-19 11:08:00,1.77409,1.7743,1.77409,1.7741,9000000.0
2007-06-19 11:09:00,1.77418,1.77428,1.77409,1.77409,8000000.0
2007-06-19 11:10:00,1.77439,1.77506,1.77439,1.77506,8000000.0
2007-06-19 11:11:00,1.7749,1.77508,1.77487,1.77488,10000000.0
2007-06-19 11:12:00,1.77492,1.77551,1.77492,1.77551,7000000.0
2007-06-19 11:13:00,1.77487,1.77487,1.77448,1.77476,11000000.0
2007-06-19 11:14:00,1.77473,1.77473,1.77454,1.77455,11000000.0
2007-06-19 11:15:00,1.77373,1.77435,1.77373,1.77435,7000000.0
2007-06-19 11:16:00,1.77463,1.77463,1.7745,1.77456,7000000.0
2007-06-19 11:17:00,1.7745,1.7745,1.77429,1.7745,7000000.0
2007-06-19 11:18:00,1.77439,1.77439,1.77405,1.77405,10000000.0
2007-06-19 11:19:00,1.77404,1.77404,1.77383,1.77396,11000000.0
2007-06-19 11:20:00,1.77407,1.77407,1.77383,1.77397,8000000.0
2007-06-19 11:21:00,1.77389,1.77389,1.77351,1.77351,7000000.0
2007-06-19 11:22:00,1.77338,1.7736,1.77336,1.7736,8000000.0
2007-06-19 11:23:00,1.77379,1.77386,1.77371,1.77386,8000000.0
2007-06-19 11:24:00,1.77385,1.77385,1.7735,1.77351,7000000.0
2007-06-19 11:25:00,1.77353,1.77353,1.77342,1.77342,8000000.0
2007-06-19 11:26:00,1.77352,1.77356,1.77331,1.77331,11000000.0
2007-06-19 11:27:00,1.7736,1.7736,1.77297,1.77297,8000000.0
2007-06-19 11:28:00,1.77294,1.77304,1.77293,1.77298,7000000.0
2007-06-19 11:29:00,1.77342,1.77372,1.77342,1.77358,8000000.0
2007-06-19 11:30:00,1.77343,1.77357,1.77324,1.77357,7000000.0
2007-06-19 11:31:00,1.77354,1.77364,1.77339,1.77361,11000000.0
2007-06-19 11:32:00,1.77377,1.77402,1.77377,1.77391,11000000.0
2007-06-19 11:33:00,1.77394,1.77423,1.77388,1.77423,7000000.0
2007-06-19 11:34:00,1.77459,1.77481,1.77459,1.77475,7000000.0
2007-06-19 11:35:00,1.77478,1.77493,1.77476,1.77493,10000000.0
2007-06-19 11:36:00,1.77503,1.77504,1.77482,1.77482,8000000.0
2007-06-19 11:37:00,1.77475,1.77515,1.77475,1.77502,8000000.0
2007-06-19 11:38:00,1.77506,1.77515,1.77503,1.77515,9000000.0
2007-06-19 11:39:00,1.77497,1.77497,1.7747,1.7747,9000000.0
2007-06-19 11:40:00,1.77457,1.77457,1.7741,1.77434,11000000.0
2007-06-19 11:41:00,1.77429,1.77429,1.77409,1.7741,11000000.0
2007-06-19 11:42:00,1.77399,1.77418,1.77393,1.77418,11000000.0
2007-06-19 11:43:00,1.77409,1.77416,1.77396,1.77396,7000000.0
2007-06-19 11:44:00,1.77415,1.77415,1.77401,1.77401,7000000.0
2007-06-19 11:45:00,1.7731,1.77364,1.7731,1.77358,11000000.0
2007-06-19 11:46:00,1.77391,1.77399,1.77328,1.77328,7000000.0
2007-06-19 11:47:00,1.77308,1.77315,1.77297,1.77297,9000000.0
2007-06-19 11:48:00,1.77298,1.77324,1.77298,1.77324,10000000.0
2007-06-19 11:49:00,1.77328,1.77336,1.77324,1.77334,7000000.0
2007-06-19 11:50:00,1.77333,1.77338,1.77325,1.77329,7000000.0
2007-06-19 11:51:00,1.77335,1.77352,1.77316,1.77352,8000000.0
2007-06-19 11:52:00,1.77345,1.77363,1.77326,1.77326,10000000.0
2007-06-19 11:53:00,1.77347,1.77347,1.77324,1.77326,10000000.0
2007-06-19 11:54:00,1.77304,1.77366,1.77304,1.77366,9000000.0
2007-06-19 11:55:00,1.7736,1.77381,1.77359,1.77381,8000000.0
2007-06-19 11:56:00,1.77355,1.77362,1.77352,1.7736,11000000.0
2007-06-19 11:57:00,1.77379,1.77379,1.77331,1.77331,8000000.0
2007-06-19 11:58:00,1.77333,1.77356,1.77333,1.77356,9000000.0
2007-06-19 11:59:00,1.77357,1.77357,1.77336,1.77337,7000000.0
2007-06-19 12:00:00,1.77308,1.77308,1.77201,1.77276,7000000.0
2007-06-19 12:01:00,1.77314,1.77314,1.77287,1.77291,10000000.0
2007-06-19 12:02:00,1.77293,1.77299,1.77282,1.77299,10000000.0
2007-06-19 12:03:00,1.77281,1.77297,1.77281,1.77292,7000000.0
2007-06-19 12:04:00,1.77299,1.773,1.7728,1.773,9000000.0
2007-06-19 12:05:00,1.7733,1.77351,1.77327,1.7735,11000000.0
2007-06-19 12:06:00,1.77348,1.77348,1.77326,1.77326,7000000.0
2007-06-19 12:07:00,1.77359,1.77395,1.77354,1.77395,7000000.0
2007-06-19 12:08:00,1.77395,1.77399,1.77375,1.77387,9000000.0
2007-06-19 12:09:00,1.77391,1.77391,1.7735,1.77355,8000000.0
2007-06-19 12:10:00,1.77369,1.77381,1.77366,1.77366,8000000.0
2007-06-19 12:11:00,1.77374,1.77395,1.77369,1.77395,7000000.0
2007-06-19 12:12:00,1.77391,1.77391,1.77357,1.77357,7000000.0
2007-06-19 12:13:00,1.77358,1.77373,1.77334,1.77347,10000000.0
2007-06-19 12:14:00,1.77341,1.77358,1.77306,1.77306,8000000.0
2007-06-19 12:15:00,1.77277,1.77287,1.77257,1.7727,8000000.0
2007-06-19 12:16:00,1.77247,1.77289,1.77229,1.77289,8000000.0
2007-06-19 12:17:00,1.77297,1.77322,1.77289,1.77322,8000000.0
2007-06-19 12:18:00,1.77296,1.77314,1.77286,1.77314,11000000.0
2007-06-19 12:19:00,1.77292,1.77304,1.77284,1.77304,9000000.0
2007-06-19 12:20:00,1.77289,1.77298,1.7728,1.77297,10000000.0
2007-06-19 12:21:00,1.77313,1.77393,1.7718,1.7718,7000000.0
2007-06-19 12:22:00,1.77305,1.77315,1.77279,1.77305,8000000.0
2007-06-19 12:23:00,1.77297,1.77312,1.77285,1.77285,7000000.0
2007-06-19 12:24:00,1.77298,1.77301,1.77264,1.77264,7000000.0
2007-06-19 12:25:00,1.77281,1.773,1.77274,1.773,9000000.0
2007-06-19 12:26:00,1.77311,1.77311,1.7721,1.77233,8000000.0
2007-06-19 12:27:00,1.77286,1.77307,1.77274,1.77292,10000000.0
2007-06-19 12:28:00,1.7731,1.77354,1.7731,1.77354,9000000.0
2007-06-19 12:29:00,1.77346,1.77347,1.77326,1.77347,9000000.0
2007-06-19 12:30:00,1.77346,1.7735,1.77331,1.77342,7000000.0
2007-06-19 12:31:00,1.77337,1.77337,1.77306,1.77319,11000000.0
2007-06-19 12:32:00,1.77352,1.77372,1.77352,1.77354,7000000.0
2007-06-19 12:33:00,1.77328,1.77351,1.77328,1.77337,7000000.0
2007-06-19 12:34:00,1.77339,1.77371,1.77339,1.77371,7000000.0
2007-06-19 12:35:00,1.77358,1.77364,1.77358,1.77363,8000000.0
2007-06-19 12:36:00,1.77387,1.77391,1.77375,1.77388,8000000.0
2007-06-19 12:37:00,1.77413,1.77428,1.77413,1.77419,9000000.0
2007-06-19 12:38:00,1.77387,1.77404,1.77374,1.77397,8000000.0
2007-06-19 12:39:00,1.77397,1.77413,1.77393,1.77404,9000000.0
2007-06-19 12:40:00,1.77424,1.77438,1.77414,1.77424,7000000.0
2007-06-19 12:41:00,1.77426,1.77438,1.77411,1.77411,8000000.0
2007-06-19 12:42:00,1.77413,1.7743,1.77411,1.7743,9000000.0
2007-06-19 12:43:00,1.77424,1.77425,1.77399,1.77399,9000000.0
2007-06-19 12:44:00,1.77361,1.77378,1.77264,1.77264,8000000.0
2007-06-19 12:45:00,1.77426,1.7743,1.7739,1.7741,10000000.0
2007-06-19 12:46:00,1.77407,1.77427,1.77406,1.77425,9000000.0
2007-06-19 12:47:00,1.77432,1.77437,1.77407,1.77435,10000000.0
2007-06-19 12:48:00,1.77406,1.7743,1.77406,1.77428,11000000.0
2007-06-19 12:49:00,1.77375,1.77381,1.77308,1.7735,7000000.0
2007-06-19 12:50:00,1.77419,1.77419,1.77394,1.774,7000000.0
2007-06-19 12:51:00,1.77355,1.77409,1.77355,1.77383,8000000.0
2007-06-19 12:52:00,1.77422,1.77422,1.77365,1.77395,11000000.0
2007-06-19 12:53:00,1.77434,1.775,1.77434,1.775,8000000.0
2007-06-19 12:54:00,1.77501,1.77516,1.77499,1.77499,7000000.0
2007-06-19 12:55:00,1.77459,1.77473,1.77455,1.77473,8000000.0
2007-06-19 12:56:00,1.77479,1.77495,1.77476,1.77495,7000000.0
2007-06-19 12:57:00,1.77328,1.77503,1.77323,1.77498,7000000.0
2007-06-19 12:58:00,1.77512,1.77512,1.77475,1.77489,8000000.0
2007-06-19 12:59:00,1.7749,1.7749,1.77461,1.77473,7000000.0
2007-06-19 13:00:00,1.77512,1.77512,1.77473,1.77487,8000000.0
2007-06-19 13:01:00,1.77493,1.775,1.77479,1.77479,8000000.0
2007-06-19 13:02:00,1.77461,1.77481,1.77459,1.7746,7000000.0
2007-06-19 13:03:00,1.77456,1.77543,1.77456,1.77504,8000000.0
2007-06-19 13:04:00,1.77465,1.77477,1.77447,1.7745,7000000.0
2007-06-19 13:05:00,1.7745,1.7747,1.77448,1.77452,8000000.0
2007-06-19 13:06:00,1.77449,1.77462,1.77438,1.77462,7000000.0
2007-06-19 13:07:00,1.77452,1.77478,1.77424,1.77478,7000000.0
2007-06-19 13:08:00,1.77502,1.77506,1.77479,1.77488,10000000.0
2007-06-19 13:09:00,1.77486,1.77486,1.77457,1.7747,7000000.0
2007-06-19 13:10:00,1.77475,1.77475,1.77448,1.77469,9000000.0
2007-06-19 13:11:00,1.77476,1.77476,1.77446,1.7746,8000000.0
2007-06-19 13:12:00,1.77442,1.77472,1.77432,1.77472,8000000.0
2007-06-19 13:13:00,1.77494,1.77503,1.7749,1.7749,9000000.0
2007-06-19 13:14:00,1.77481,1.77485,1.77463,1.77485,7000000.0
2007-06-19 13:15:00,1.77491,1.77491,1.7744,1.7745,8000000.0
2007-06-19 13:16:00,1.77429,1.7744,1.77404,1.7744,8000000.0
2007-06-19 13:17:00,1.77465,1.77488,1.77464,1.77487,9000000.0
2007-06-19 13:18:00,1.77478,1.77488,1.77471,1.77471,10000000.0
2007-06-19 13:19:00,1.77453,1.77463,1.77449,1.7745,8000000.0
2007-06-19 13:20:00,1.77458,1.77458,1.77426,1.77434,8000000.0
2007-06-19 13:21:00,1.77406,1.77413,1.77376,1.77394,7000000.0
2007-06-19 13:22:00,1.7738,1.7738,1.77336,1.77352,11000000.0
2007-06-19 13:23:00,1.773,1.773,1.77256,1.77265,8000000.0
2007-06-19 13:24:00,1.77262,1.77302,1.77262,1.77302,7000000.0
2007-06-19 13:25:00,1.77319,1.77341,1.77317,1.77317,11000000.0
2007-06-19 13:26:00,1.77321,1.77329,1.77314,1.77329,10000000.0
2007-06-19 13:27:00,1.7733,1.7733,1.77228,1.77228,8000000.0
2007-06-19 13:28:00,1.77326,1.77326,1.77284,1.77284,21000000.0
2007-06-19 13:29:00,1.77282,1.7731,1.77282,1.77306,17000000.0
2007-06-19 13:30:00,1.7729,1.77304,1.7729,1.77293,7000000.0
2007-06-19 13:31:00,1.77312,1.77312,1.77266,1.77266,9000000.0
2007-06-19 13:32:00,1.77271,1.77271,1.77161,1.77161,14000000.0
2007-06-19 13:33:00,1.77259,1.77275,1.77259,1.77275,14000000.0
2007-06-19 13:34:00,1.77282,1.77306,1.7727,1.77306,31000000.0
2007-06-19 13:35:00,1.77305,1.77309,1.77286,1.77292,17000000.0
2007-06-19 13:36:00,1.7729,1.77294,1.77288,1.77292,24000000.0
2007-06-19 13:37:00,1.77285,1.77306,1.77285,1.77306,10000000.0
2007-06-19 13:38:00,1.77312,1.77323,1.77285,1.77287,18000000.0
2007-06-19 13:39:00,1.77298,1.77305,1.77296,1.77297,15000000.0
2007-06-19 13:40:00,1.77239,1.77278,1.77149,1.77277,29000000.0
2007-06-19 13:41:00,1.77317,1.77319,1.77186,1.77186,13000000.0
2007-06-19 13:42:00,1.77288,1.77308,1.77286,1.77308,8000000.0
2007-06-19 13:43:00,1.77296,1.77296,1.77274,1.77274,10000000.0
2007-06-19 13:44:00,1.77305,1.7732,1.77289,1.77303,26000000.0
2007-06-19 13:45:00,1.77303,1.77329,1.77303,1.7732,22000000.0
2007-06-19 13:46:00,1.77316,1.77316,1.77291,1.77291,19000000.0
2007-06-19 13:47:00,1.773,1.7731,1.773,1.7731,17000000.0
2007-06-19 13:48:00,1.77315,1.7732,1.77294,1.7732,22000000.0
2007-06-19 13:49:00,1.77329,1.77337,1.77329,1.77336,24000000.0
2007-06-19 13:50:00,1.77342,1.7735,1.77342,1.77345,15000000.0
2007-06-19 13:51:00,1.77337,1.77339,1.77321,1.77334,22000000.0
2007-06-19 13:52:00,1.7733,1.77364,1.7733,1.77364,32000000.0
2007-06-19 13:53:00,1.7737,1.77372,1.77353,1.77353,28000000.0
2007-06-19 13:54:00,1.77368,1.77395,1.77368,1.77374,31000000.0
2007-06-19 13:55:00,1.77371,1.77371,1.77354,1.77354,20000000.0
2007-06-19 13:56:00,1.7734,1.77341,1.77327,1.77337,24000000.0
2007-06-19 13:57:00,1.77339,1.77353,1.77337,1.77353,34000000.0
2007-06-19 13:58:00,1.77345,1.77345,1.77329,1.77329,16000000.0
2007-06-19 13:59:00,1.77322,1.77346,1.77322,1.77327,30000000.0
2007-06-19 14:00:00,1.77329,1.77337,1.77321,1.77336,39000000.0
2007-06-19 14:01:00,1.77352,1.77356,1.77321,1.77356,30000000.0
2007-06-19 14:02:00,1.77345,1.77358,1.77332,1.77358,19000000.0
2007-06-19 14:03:00,1.77386,1.77386,1.77351,1.77351,23000000.0
2007-06-19 14:04:00,1.77369,1.77392,1.77362,1.77382,33000000.0
2007-06-19 14:05:00,1.77401,1.77404,1.77383,1.77391,28000000.0
2007-06-19 14:06:00,1.77413,1.7742,1.77401,1.77405,31000000.0
2007-06-19 14:07:00,1.77401,1.77412,1.77378,1.77401,31000000.0
2007-06-19 14:08:00,1.77405,1.77416,1.774,1.77416,27000000.0
2007-06-19 14:09:00,1.77303,1.77394,1.7724,1.77394,27000000.0
2007-06-19 14:10:00,1.77409,1.77423,1.77406,1.77416,24000000.0
2007-06-19 14:11:00,1.77376,1.77376,1.77352,1.77355,21000000.0
2007-06-19 14:12:00,1.77327,1.77335,1.77308,1.77308,22000000.0
2007-06-19 14:13:00,1.77312,1.77324,1.773,1.77306,13000000.0
2007-06-19 14:14:00,1.77298,1.77298,1.77284,1.77284,21000000.0
2007-06-19 14:15:00,1.77279,1.77335,1.77279,1.77335,25000000.0
2007-06-19 14:16:00,1.77322,1.77322,1.77258,1.77293,26000000.0
2007-06-19 14:17:00,1.77255,1.77269,1.77255,1.77259,32000000.0
2007-06-19 14:18:00,1.77276,1.77276,1.7726,1.77269,27000000.0
2007-06-19 14:19:00,1.77304,1.77342,1.77304,1.77331,35000000.0
2007-06-19 14:20:00,1.77331,1.77342,1.77315,1.77315,32000000.0
2007-06-19 14:21:00,1.77306,1.77315,1.77277,1.77315,39000000.0
2007-06-19 14:22:00,1.77309,1.77346,1.77167,1.77167,22000000.0
2007-06-19 14:23:00,1.77338,1.77366,1.77337,1.77366,40000000.0
2007-06-19 14:24:00,1.77372,1.77374,1.77349,1.77356,10000000.0
2007-06-19 14:25:00,1.77341,1.77365,1.77337,1.77358,35000000.0
2007-06-19 14:26:00,1.77364,1.77369,1.77353,1.77364,18000000.0
2007-06-19 14:27:00,1.77359,1.77386,1.77359,1.77378,28000000.0
2007-06-19 14:28:00,1.7738,1.77381,1.77357,1.77381,21000000.0
2007-06-19 14:29:00,1.77349,1.77357,1.77312,1.77339,16000000.0
2007-06-19 14:30:00,1.77354,1.77359,1.77318,1.77359,25000000.0
2007-06-19 14:31:00,1.77364,1.77376,1.77314,1.77317,26000000.0
2007-06-19 14:32:00,1.77333,1.77349,1.77332,1.77349,32000000.0
2007-06-19 14:33:00,1.77352,1.77352,1.77319,1.77319,20000000.0
2007-06-19 14:34:00,1.77304,1.77315,1.77298,1.77307,25000000.0
2007-06-19 14:35:00,1.77312,1.77316,1.77299,1.77315,23000000.0
2007-06-19 14:36:00,1.77321,1.77321,1.77284,1.77284,11000000.0
2007-06-19 14:37:00,1.77291,1.77291,1.77277,1.77286,41000000.0
2007-06-19 14:38:00,1.7728,1.77282,1.77269,1.77282,54000000.0
2007-06-19 14:39:00,1.77271,1.77271,1.77254,1.77254,36000000.0
2007-06-19 14:40:00,1.77249,1.77278,1.77249,1.77278,36000000.0
2007-06-19 14:41:00,1.77276,1.77276,1.77262,1.77266,41000000.0
2007-06-19 14:42:00,1.77265,1.77273,1.77254,1.77258,19000000.0
2007-06-19 14:43:00,1.77262,1.77262,1.77247,1.77254,20000000.0
2007-06-19 14:44:00,1.77245,1.77247,1.77234,1.77247,25000000.0
2007-06-19 14:45:00,1.77226,1.77247,1.77226,1.77247,33000000.0
2007-06-19 14:46:00,1.77249,1.77264,1.77249,1.77264,11000000.0
2007-06-19 14:47:00,1.77269,1.7727,1.77259,1.77259,7000000.0
2007-06-19 14:48:00,1.77248,1.77248,1.77221,1.77221,21000000.0
2007-06-19 14:49:00,1.77216,1.77241,1.77211,1.77241,32000000.0
2007-06-19 14:50:00,1.7725,1.7727,1.7725,1.77261,33000000.0
2007-06-19 14:51:00,1.7727,1.77277,1.77264,1.77277,37000000.0
2007-06-19 14:52:00,1.7727,1.77277,1.77265,1.77277,17000000.0
2007-06-19 14:53:00,1.7727,1.77278,1.77269,1.77278,22000000.0
2007-06-19 14:54:00,1.77272,1.77272,1.77241,1.77241,17000000.0
2007-06-19 14:55:00,1.77252,1.77252,1.77239,1.77252,7000000.0
2007-06-19 14:56:00,1.77258,1.77282,1.77258,1.77265,21000000.0
2007-06-19 14:57:00,1.7727,1.77287,1.77265,1.77287,12000000.0
2007-06-19 14:58:00,1.77277,1.77301,1.77266,1.77273,31000000.0
2007-06-19 14:59:00,1.77332,1.7735,1.77332,1.7735,20000000.0
2007-06-19 15:00:00,1.77368,1.77389,1.77365,1.77389,32000000.0
2007-06-19 15:01:00,1.77388,1.77388,1.77335,1.77337,14000000.0
2007-06-19 15:02:00,1.7734,1.77365,1.77315,1.77341,26000000.0
2007-06-19 15:03:00,1.77374,1.77389,1.77374,1.77378,30000000.0
2007-06-19 15:04:00,1.7733,1.77335,1.773,1.77322,29000000.0
2007-06-19 15:05:00,1.77323,1.77343,1.77323,1.77343,28000000.0
2007-06-19 15:06:00,1.77348,1.77356,1.77345,1.77356,16000000.0
2007-06-19 15:07:00,1.77391,1.7743,1.77391,1.77427,26000000.0
2007-06-19 15:08:00,1.77396,1.7743,1.77396,1.7743,25000000.0
2007-06-19 15:09:00,1.77432,1.77432,1.77384,1.77384,34000000.0
2007-06-19 15:10:00,1.77388,1.77407,1.7738,1.77407,36000000.0
2007-06-19 15:11:00,1.77438,1.77454,1.77431,1.77431,27000000.0
2007-06-19 15:12:00,1.7742,1.7742,1.77364,1.77367,26000000.0
2007-06-19 15:13:00,1.7738,1.77402,1.77377,1.77402,41000000.0
2007-06-19 15:14:00,1.77395,1.77395,1.77377,1.77381,30000000.0
2007-06-19 15:15:00,1.77376,1.77376,1.77358,1.77375,21000000.0
2007-06-19 15:16:00,1.77383,1.77411,1.77382,1.77382,9000000.0
2007-06-19 15:17:00,1.77362,1.7738,1.77362,1.7738,26000000.0
2007-06-19 15:18:00,1.77397,1.7741,1.77397,1.7741,10000000.0
2007-06-19 15:19:00,1.77383,1.77383,1.77369,1.77382,16000000.0
2007-06-19 15:20:00,1.77395,1.77407,1.77394,1.77407,20000000.0
2007-06-19 15:21:00,1.77427,1.77427,1.77405,1.77427,12000000.0
2007-06-19 15:22:00,1.77435,1.77457,1.77435,1.7745,22000000.0
2007-06-19 15:23:00,1.7744,1.7744,1.77378,1.77378,36000000.0
2007-06-19 15:24:00,1.7739,1.77425,1.7739,1.77406,8000000.0
2007-06-19 15:25:00,1.7737,1.77382,1.7737,1.77382,14000000.0
2007-06-19 15:26:00,1.7736,1.77363,1.77349,1.77358,40000000.0
2007-06-19 15:27:00,1.77355,1.77355,1.77312,1.77312,32000000.0
2007-06-19 15:28:00,1.77295,1.77295,1.77271,1.77291,55000000.0
2007-06-19 15:29:00,1.77307,1.77327,1.77139,1.77327,47000000.0
2007-06-19 15:30:00,1.77152,1.7742,1.77152,1.77335,71000000.0
2007-06-19 15:31:00,1.77306,1.77306,1.77272,1.77282,58000000.0
2007-06-19 15:32:00,1.77268,1.77269,1.77254,1.77254,25000000.0
2007-06-19 15:33:00,1.77271,1.77276,1.77256,1.77276,32000000.0
2007-06-19 15:34:00,1.77298,1.77319,1.77281,1.77297,22000000.0
2007-06-19 15:35:00,1.77298,1.77298,1.77266,1.77283,30000000.0
2007-06-19 15:36:00,1.77282,1.77282,1.77178,1.77277,23000000.0
2007-06-19 15:37:00,1.77278,1.77278,1.7727,1.77277,24000000.0
2007-06-19 15:38:00,1.77276,1.77286,1.77257,1.77257,61000000.0
2007-06-19 15:39:00,1.77245,1.77265,1.7724,1.77262,40000000.0
2007-06-19 15:40:00,1.77281,1.7731,1.77281,1.77308,37000000.0
2007-06-19 15:41:00,1.77335,1.77335,1.77306,1.7731,43000000.0
2007-06-19 15:42:00,1.7722,1.77298,1.7722,1.77294,41000000.0
2007-06-19 15:43:00,1.77308,1.77308,1.773,1.77304,30000000.0
2007-06-19 15:44:00,1.77301,1.77301,1.7729,1.77291,29000000.0
2007-06-19 15:45:00,1.77289,1.77293,1.77281,1.77284,36000000.0
2007-06-19 15:46:00,1.77288,1.77304,1.77287,1.77288,24000000.0
2007-06-19 15:47:00,1.77295,1.77307,1.77293,1.77307,31000000.0
2007-06-19 15:48:00,1.77306,1.77315,1.77282,1.77282,33000000.0
2007-06-19 15:49:00,1.77277,1.7728,1.7726,1.77265,25000000.0
2007-06-19 15:50:00,1.77244,1.77249,1.77229,1.77249,11000000.0
2007-06-19 15:51:00,1.77244,1.77256,1.77234,1.77239,37000000.0
2007-06-19 15:52:00,1.77269,1.77269,1.7724,1.7724,23000000.0
2007-06-19 15:53:00,1.77235,1.77253,1.7722,1.77253,15000000.0
2007-06-19 15:54:00,1.77279,1.77286,1.77279,1.77285,26000000.0
2007-06-19 15:55:00,1.77278,1.7728,1.77267,1.77269,33000000.0
2007-06-19 15:56:00,1.77268,1.77282,1.77268,1.77274,36000000.0
2007-06-19 15:57:00,1.77254,1.77254,1.77196,1.77196,34000000.0
2007-06-19 15:58:00,1.77163,1.77163,1.77119,1.77119,24000000.0
2007-06-19 15:59:00,1.77117,1.77117,1.77075,1.77105,23000000.0
2007-06-19 16:00:00,1.77116,1.77123,1.77089,1.77112,51000000.0
2007-06-19 16:01:00,1.77132,1.77141,1.77125,1.77125,31000000.0
2007-06-19 16:02:00,1.77134,1.77183,1.77134,1.77178,29000000.0
2007-06-19 16:03:00,1.77154,1.77154,1.77127,1.77152,51000000.0
2007-06-19 16:04:00,1.77155,1.77155,1.77114,1.77114,38000000.0
2007-06-19 16:05:00,1.77129,1.77144,1.77124,1.77144,37000000.0
2007-06-19 16:06:00,1.7714,1.77152,1.77124,1.77124,33000000.0
2007-06-19 16:07:00,1.77112,1.77118,1.77099,1.77118,37000000.0
2007-06-19 16:08:00,1.77136,1.77136,1.77113,1.77135,37000000.0
2007-06-19 16:09:00,1.77148,1.77169,1.77145,1.77157,44000000.0
2007-06-19 16:10:00,1.77169,1.77172,1.77155,1.77156,41000000.0
2007-06-19 16:11:00,1.77152,1.77152,1.77142,1.77142,27000000.0
2007-06-19 16:12:00,1.77145,1.77145,1.77089,1.77089,22000000.0
2007-06-19 16:13:00,1.77059,1.77059,1.76989,1.77033,38000000.0
2007-06-19 16:14:00,1.77044,1.77044,1.76986,1.76986,41000000.0
2007-06-19 16:15:00,1.76928,1.76941,1.7692,1.76941,42000000.0
2007-06-19 16:16:00,1.76922,1.76922,1.76877,1.76899,45000000.0
2007-06-19 16:17:00,1.76929,1.76935,1.76925,1.76925,22000000.0
2007-06-19 16:18:00,1.76919,1.76927,1.76913,1.76917,49000000.0
2007-06-19 16:19:00,1.76929,1.76948,1.76929,1.76945,27000000.0
2007-06-19 16:20:00,1.76936,1.76937,1.76906,1.76906,52000000.0
2007-06-19 16:21:00,1.76924,1.76942,1.76921,1.76942,37000000.0
2007-06-19 16:22:00,1.76944,1.76945,1.76933,1.76937,50000000.0
2007-06-19 16:23:00,1.76937,1.76954,1.76936,1.76954,48000000.0
2007-06-19 16:24:00,1.76941,1.76941,1.76915,1.76915,44000000.0
2007-06-19 16:25:00,1.7691,1.7691,1.76867,1.76867,28000000.0
2007-06-19 16:26:00,1.7686,1.76873,1.76838,1.76838,41000000.0
2007-06-19 16:27:00,1.76858,1.7688,1.76855,1.76855,46000000.0
2007-06-19 16:28:00,1.76822,1.76837,1.76813,1.76836,34000000.0
2007-06-19 16:29:00,1.76799,1.76807,1.76771,1.76807,24000000.0
2007-06-19 16:30:00,1.76836,1.76848,1.76826,1.76845,43000000.0
2007-06-19 16:31:00,1.76884,1.76884,1.76841,1.76845,36000000.0
2007-06-19 16:32:00,1.76837,1.76878,1.76837,1.76874,34000000.0
2007-06-19 16:33:00,1.76885,1.7689,1.76861,1.76861,41000000.0
2007-06-19 16:34:00,1.76911,1.76947,1.76911,1.76945,29000000.0
2007-06-19 16:35:00,1.76984,1.76984,1.76959,1.76968,53000000.0
2007-06-19 16:36:00,1.76962,1.76977,1.76954,1.76962,43000000.0
2007-06-19 16:37:00,1.76982,1.76996,1.76979,1.76996,56000000.0
2007-06-19 16:38:00,1.77031,1.77047,1.77025,1.77025,34000000.0
2007-06-19 16:39:00,1.77,1.77016,1.76997,1.77016,43000000.0
2007-06-19 16:40:00,1.76988,1.76988,1.76962,1.76968,63000000.0
2007-06-19 16:41:00,1.76989,1.76994,1.76957,1.76957,44000000.0
2007-06-19 16:42:00,1.76956,1.76978,1.76951,1.76976,57000000.0
2007-06-19 16:43:00,1.76963,1.76969,1.76938,1.76938,20000000.0
2007-06-19 16:44:00,1.76951,1.77007,1.76948,1.77002,34000000.0
2007-06-19 16:45:00,1.77017,1.77017,1.76991,1.76997,41000000.0
2007-06-19 16:46:00,1.76993,1.76993,1.76965,1.76976,59000000.0
2007-06-19 16:47:00,1.76983,1.77001,1.76975,1.76991,55000000.0
2007-06-19 16:48:00,1.76994,1.77016,1.76992,1.77005,46000000.0
2007-06-19 16:49:00,1.77012,1.77062,1.77012,1.77062,35000000.0
2007-06-19 16:50:00,1.77027,1.77031,1.76975,1.77018,45000000.0
2007-06-19 16:51:00,1.77055,1.77066,1.77055,1.77059,30000000.0
2007-06-19 16:52:00,1.77056,1.77075,1.77054,1.77054,30000000.0
2007-06-19 16:53:00,1.77023,1.77037,1.77023,1.77037,19000000.0
2007-06-19 16:54:00,1.77045,1.77067,1.77045,1.77067,18000000.0
2007-06-19 16:55:00,1.7705,1.7705,1.76961,1.76961,40000000.0
2007-06-19 16:56:00,1.76925,1.76947,1.76785,1.76785,37000000.0
2007-06-19 16:57:00,1.76784,1.76873,1.76784,1.76873,17000000.0
2007-06-19 16:58:00,1.76883,1.76883,1.7686,1.76879,45000000.0
2007-06-19 16:59:00,1.76851,1.76874,1.768,1.76874,39000000.0
2007-06-19 17:00:00,1.76861,1.76892,1.76861,1.76874,47000000.0
2007-06-19 17:01:00,1.76892,1.76908,1.7689,1.76904,26000000.0
2007-06-19 17:02:00,1.76924,1.76924,1.7688,1.7688,33000000.0
2007-06-19 17:03:00,1.76868,1.76907,1.76868,1.76894,33000000.0
2007-06-19 17:04:00,1.76895,1.76952,1.76895,1.76952,37000000.0
2007-06-19 17:05:00,1.76964,1.76966,1.7694,1.76966,35000000.0
2007-06-19 17:06:00,1.76989,1.77065,1.76989,1.77065,46000000.0
2007-06-19 17:07:00,1.7707,1.77077,1.77058,1.77069,33000000.0
2007-06-19 17:08:00,1.77067,1.77073,1.77058,1.77062,45000000.0
2007-06-19 17:09:00,1.77049,1.77062,1.77047,1.77062,47000000.0
2007-06-19 17:10:00,1.77065,1.77065,1.77054,1.77058,36000000.0
2007-06-19 17:11:00,1.77052,1.77075,1.76949,1.77069,44000000.0
2007-06-19 17:12:00,1.77113,1.77119,1.77098,1.771,23000000.0
2007-06-19 17:13:00,1.77129,1.77129,1.77095,1.77106,35000000.0
2007-06-19 17:14:00,1.77103,1.77106,1.77082,1.77106,27000000.0
2007-06-19 17:15:00,1.77119,1.77194,1.77119,1.77194,26000000.0
2007-06-19 17:16:00,1.77162,1.77162,1.77145,1.77145,27000000.0
2007-06-19 17:17:00,1.77143,1.77162,1.77136,1.77137,38000000.0
2007-06-19 17:18:00,1.77107,1.77107,1.7709,1.7709,29000000.0
2007-06-19 17:19:00,1.77084,1.77103,1.77084,1.77103,19000000.0
2007-06-19 17:20:00,1.77111,1.77111,1.77084,1.77087,29000000.0
2007-06-19 17:21:00,1.77091,1.7712,1.77091,1.77101,26000000.0
2007-06-19 17:22:00,1.7709,1.77101,1.77082,1.77085,30000000.0
2007-06-19 17:23:00,1.77106,1.77127,1.77106,1.77127,32000000.0
2007-06-19 17:24:00,1.77119,1.77122,1.77099,1.77103,23000000.0
2007-06-19 17:25:00,1.77117,1.77117,1.77089,1.77096,20000000.0
2007-06-19 17:26:00,1.77091,1.77091,1.7707,1.77081,18000000.0
2007-06-19 17:27:00,1.77075,1.77092,1.77073,1.77086,44000000.0
2007-06-19 17:28:00,1.77085,1.77085,1.77045,1.7705,39000000.0
2007-06-19 17:29:00,1.77052,1.77084,1.77052,1.77083,36000000.0
2007-06-19 17:30:00,1.77094,1.77098,1.77088,1.77089,61000000.0
2007-06-19 17:31:00,1.77088,1.77097,1.77078,1.77097,62000000.0
2007-06-19 17:32:00,1.77106,1.77124,1.76976,1.76976,54000000.0
2007-06-19 17:33:00,1.77108,1.77131,1.77108,1.77131,64000000.0
2007-06-19 17:34:00,1.77135,1.77141,1.7712,1.7714,60000000.0
2007-06-19 17:35:00,1.77112,1.77116,1.77105,1.77107,43000000.0
2007-06-19 17:36:00,1.77086,1.771,1.77082,1.77093,58000000.0
2007-06-19 17:37:00,1.771,1.77115,1.77099,1.77102,47000000.0
2007-06-19 17:38:00,1.77098,1.77104,1.77078,1.77078,44000000.0
2007-06-19 17:39:00,1.77087,1.77087,1.77064,1.77068,41000000.0
2007-06-19 17:40:00,1.77073,1.77103,1.77073,1.77084,59000000.0
2007-06-19 17:41:00,1.77085,1.77104,1.77085,1.77086,50000000.0
2007-06-19 17:42:00,1.77084,1.77089,1.77081,1.77081,37000000.0
2007-06-19 17:43:00,1.77081,1.77082,1.77067,1.77067,33000000.0
2007-06-19 17:44:00,1.76999,1.7706,1.76949,1.7706,46000000.0
2007-06-19 17:45:00,1.77078,1.77078,1.77033,1.77033,49000000.0
2007-06-19 17:46:00,1.77029,1.77031,1.7702,1.77031,56000000.0
2007-06-19 17:47:00,1.76873,1.77019,1.76873,1.76995,65000000.0
2007-06-19 17:48:00,1.77019,1.77045,1.77018,1.77037,61000000.0
2007-06-19 17:49:00,1.77014,1.77014,1.76965,1.76965,72000000.0
2007-06-19 17:50:00,1.76941,1.7695,1.7693,1.76947,53000000.0
2007-06-19 17:51:00,1.76951,1.76952,1.76938,1.76939,54000000.0
2007-06-19 17:52:00,1.76945,1.76957,1.76945,1.76956,51000000.0
2007-06-19 17:53:00,1.76958,1.7696,1.76954,1.76954,42000000.0
2007-06-19 17:54:00,1.76918,1.7693,1.76918,1.76929,32000000.0
2007-06-19 17:55:00,1.76933,1.76944,1.76933,1.76938,32000000.0
2007-06-19 17:56:00,1.7692,1.7692,1.76905,1.76909,47000000.0
2007-06-19 17:57:00,1.76909,1.76925,1.76903,1.76925,34000000.0
2007-06-19 17:58:00,1.76932,1.76932,1.76917,1.76929,44000000.0
2007-06-19 17:59:00,1.7694,1.76947,1.76931,1.76941,39000000.0
2007-06-19 18:00:00,1.76938,1.76938,1.7691,1.7691,32000000.0
2007-06-19 18:01:00,1.76903,1.76904,1.76896,1.76897,52000000.0
2007-06-19 18:02:00,1.76929,1.76974,1.76929,1.76973,30000000.0
2007-06-19 18:03:00,1.76949,1.76963,1.76943,1.76954,38000000.0
2007-06-19 18:04:00,1.76982,1.77011,1.76982,1.77011,38000000.0
2007-06-19 18:05:00,1.77016,1.77016,1.7701,1.7701,36000000.0
2007-06-19 18:06:00,1.77008,1.77008,1.7696,1.7696,32000000.0
2007-06-19 18:07:00,1.76944,1.76948,1.76928,1.76948,38000000.0
2007-06-19 18:08:00,1.76949,1.76949,1.76924,1.76925,56000000.0
2007-06-19 18:09:00,1.76919,1.76934,1.76915,1.76934,34000000.0
2007-06-19 18:10:00,1.76938,1.7695,1.76934,1.7695,26000000.0
2007-06-19 18:11:00,1.76951,1.76953,1.76933,1.76953,34000000.0
2007-06-19 18:12:00,1.76939,1.76969,1.76939,1.76969,24000000.0
2007-06-19 18:13:00,1.76989,1.76994,1.76984,1.76988,30000000.0
2007-06-19 18:14:00,1.76988,1.77001,1.76988,1.77001,22000000.0
2007-06-19 18:15:00,1.76996,1.77004,1.76988,1.76993,21000000.0
2007-06-19 18:16:00,1.7697,1.76981,1.76959,1.76962,66000000.0
2007-06-19 18:17:00,1.76939,1.76939,1.76911,1.76919,60000000.0
2007-06-19 18:18:00,1.76899,1.76899,1.76865,1.76865,33000000.0
2007-06-19 18:19:00,1.76843,1.76892,1.76843,1.76877,46000000.0
2007-06-19 18:20:00,1.76945,1.76964,1.76945,1.76964,61000000.0
2007-06-19 18:21:00,1.7695,1.76962,1.7695,1.76962,37000000.0
2007-06-19 18:22:00,1.76965,1.76977,1.76958,1.76971,49000000.0
2007-06-19 18:23:00,1.76943,1.76947,1.76908,1.76908,34000000.0
2007-06-19 18:24:00,1.76897,1.76944,1.76897,1.76944,47000000.0
2007-06-19 18:25:00,1.76953,1.76953,1.76937,1.76945,31000000.0
2007-06-19 18:26:00,1.76951,1.7697,1.76951,1.7697,43000000.0
2007-06-19 18:27:00,1.76975,1.76992,1.76968,1.76968,35000000.0
2007-06-19 18:28:00,1.76996,1.77016,1.76996,1.77016,18000000.0
2007-06-19 18:29:00,1.77021,1.77046,1.77021,1.77046,24000000.0
2007-06-19 18:30:00,1.77053,1.77053,1.77046,1.77048,32000000.0
2007-06-19 18:31:00,1.7703,1.77038,1.77025,1.77038,46000000.0
2007-06-19 18:32:00,1.77022,1.77048,1.77021,1.77032,55000000.0
2007-06-19 18:33:00,1.77031,1.77039,1.76985,1.77039,29000000.0
2007-06-19 18:34:00,1.77047,1.77048,1.77035,1.77035,32000000.0
2007-06-19 18:35:00,1.77029,1.77033,1.76995,1.76999,47000000.0
2007-06-19 18:36:00,1.7701,1.7703,1.77009,1.77025,65000000.0
2007-06-19 18:37:00,1.77025,1.77025,1.76984,1.76984,63000000.0
2007-06-19 18:38:00,1.76962,1.76972,1.76946,1.76972,61000000.0
2007-06-19 18:39:00,1.76976,1.76979,1.76947,1.76947,37000000.0
2007-06-19 18:40:00,1.76978,1.76986,1.76947,1.76947,52000000.0
2007-06-19 18:41:00,1.76943,1.76984,1.76943,1.76968,68000000.0
2007-06-19 18:42:00,1.7694,1.76949,1.76929,1.76949,40000000.0
2007-06-19 18:43:00,1.76944,1.76944,1.76913,1.76913,39000000.0
2007-06-19 18:44:00,1.76915,1.76927,1.76911,1.76927,33000000.0
2007-06-19 18:45:00,1.76873,1.76925,1.76873,1.7691,57000000.0
2007-06-19 18:46:00,1.76915,1.7694,1.76913,1.7694,61000000.0
2007-06-19 18:47:00,1.76946,1.76952,1.76946,1.76949,41000000.0
2007-06-19 18:48:00,1.76953,1.76968,1.7693,1.7693,26000000.0
2007-06-19 18:49:00,1.76926,1.76949,1.76914,1.76939,31000000.0
2007-06-19 18:50:00,1.76937,1.76965,1.76937,1.76948,37000000.0
2007-06-19 18:51:00,1.76956,1.76956,1.76944,1.76944,17000000.0
2007-06-19 18:52:00,1.7694,1.7694,1.76918,1.76925,33000000.0
2007-06-19 18:53:00,1.76925,1.76945,1.76911,1.76945,31000000.0
2007-06-19 18:54:00,1.76947,1.76953,1.76929,1.76929,11000000.0
2007-06-19 18:55:00,1.76916,1.76943,1.76915,1.76936,22000000.0
2007-06-19 18:56:00,1.76932,1.76933,1.76913,1.7692,16000000.0
2007-06-19 18:57:00,1.76934,1.76946,1.76926,1.76926,15000000.0
2007-06-19 18:58:00,1.76931,1.7698,1.76931,1.7698,19000000.0
2007-06-19 18:59:00,1.76971,1.76998,1.7697,1.76998,26000000.0
2007-06-19 19:00:00,1.77004,1.77009,1.76997,1.77009,12000000.0
2007-06-19 19:01:00,1.76988,1.76988,1.76947,1.76947,18000000.0
2007-06-19 19:02:00,1.76947,1.76978,1.76946,1.76978,23000000.0
2007-06-19 19:03:00,1.76951,1.76951,1.7692,1.7692,21000000.0
2007-06-19 19:04:00,1.76934,1.76961,1.76934,1.76946,55000000.0
2007-06-19 19:05:00,1.76915,1.76915,1.76886,1.76904,42000000.0
2007-06-19 19:06:00,1.76926,1.76954,1.76922,1.76941,63000000.0
2007-06-19 19:07:00,1.7693,1.76945,1.7693,1.76945,39000000.0
2007-06-19 19:08:00,1.76942,1.76953,1.76942,1.76953,32000000.0
2007-06-19 19:09:00,1.76952,1.76952,1.7692,1.76935,56000000.0
2007-06-19 19:10:00,1.76903,1.7695,1.76891,1.76912,27000000.0
2007-06-19 19:11:00,1.7693,1.76947,1.76924,1.76947,36000000.0
2007-06-19 19:12:00,1.76946,1.76946,1.76939,1.76939,25000000.0
2007-06-19 19:13:00,1.76943,1.76951,1.76936,1.76936,23000000.0
2007-06-19 19:14:00,1.76925,1.76926,1.76912,1.76925,37000000.0
2007-06-19 19:15:00,1.76926,1.76933,1.7692,1.76926,17000000.0
2007-06-19 19:16:00,1.76925,1.76925,1.76917,1.76923,23000000.0
2007-06-19 19:17:00,1.76922,1.7693,1.76922,1.7693,17000000.0
2007-06-19 19:18:00,1.76931,1.76931,1.76921,1.76923,30000000.0
2007-06-19 19:19:00,1.76914,1.76924,1.76872,1.76886,36000000.0
2007-06-19 19:20:00,1.76912,1.7692,1.76906,1.76913,23000000.0
2007-06-19 19:21:00,1.76912,1.76916,1.76911,1.76912,21000000.0
2007-06-19 19:22:00,1.76937,1.76943,1.7692,1.76936,25000000.0
2007-06-19 19:23:00,1.76928,1.76933,1.76919,1.76919,12000000.0
2007-06-19 19:24:00,1.76935,1.76935,1.76913,1.7693,39000000.0
2007-06-19 19:25:00,1.76871,1.7693,1.76871,1.7693,49000000.0
2007-06-19 19:26:00,1.76943,1.7696,1.76943,1.76958,48000000.0
2007-06-19 19:27:00,1.76957,1.76962,1.76931,1.76955,51000000.0
2007-06-19 19:28:00,1.76962,1.76962,1.7695,1.7695,40000000.0
2007-06-19 19:29:00,1.7696,1.76963,1.76937,1.76945,28000000.0
2007-06-19 19:30:00,1.76962,1.76989,1.76946,1.76947,32000000.0
2007-06-19 19:31:00,1.7694,1.76967,1.7694,1.76946,28000000.0
2007-06-19 19:32:00,1.76953,1.76976,1.76948,1.76958,31000000.0
2007-06-19 19:33:00,1.76976,1.76976,1.76966,1.76976,14000000.0
2007-06-19 19:34:00,1.76949,1.76949,1.76918,1.76937,49000000.0
2007-06-19 19:35:00,1.7694,1.76945,1.7693,1.76945,28000000.0
2007-06-19 19:36:00,1.7694,1.76942,1.76926,1.76926,16000000.0
2007-06-19 19:37:00,1.76922,1.76961,1.76922,1.76956,26000000.0
2007-06-19 19:38:00,1.76944,1.76958,1.76944,1.76955,8000000.0
2007-06-19 19:39:00,1.76939,1.76939,1.76917,1.76927,13000000.0
2007-06-19 19:40:00,1.76918,1.76934,1.76913,1.76921,16000000.0
2007-06-19 19:41:00,1.7692,1.76939,1.76907,1.76939,17000000.0
2007-06-19 19:42:00,1.76959,1.76966,1.76933,1.76941,19000000.0
2007-06-19 19:43:00,1.7694,1.7696,1.7694,1.76955,21000000.0
2007-06-19 19:44:00,1.76899,1.76956,1.76899,1.76956,21000000.0
2007-06-19 19:45:00,1.7696,1.76974,1.7694,1.76942,33000000.0
2007-06-19 19:46:00,1.76941,1.76948,1.76912,1.76944,18000000.0
2007-06-19 19:47:00,1.76957,1.76973,1.76956,1.76973,22000000.0
2007-06-19 19:48:00,1.7698,1.7698,1.76966,1.76972,18000000.0
2007-06-19 19:49:00,1.77008,1.7701,1.77005,1.77005,27000000.0
2007-06-19 19:50:00,1.76989,1.76989,1.76978,1.76978,23000000.0
2007-06-19 19:51:00,1.76976,1.76984,1.76793,1.76981,7000000.0
2007-06-19 19:52:00,1.7698,1.76984,1.76977,1.76982,15000000.0
2007-06-19 19:53:00,1.76982,1.76982,1.76972,1.76975,21000000.0
2007-06-19 19:54:00,1.76955,1.76955,1.76941,1.76948,9000000.0
2007-06-19 19:55:00,1.76974,1.76989,1.76962,1.76983,30000000.0
2007-06-19 19:56:00,1.76986,1.76989,1.76974,1.76974,20000000.0
2007-06-19 19:57:00,1.76973,1.76977,1.76968,1.76976,12000000.0
2007-06-19 19:58:00,1.76972,1.76993,1.76972,1.76986,13000000.0
2007-06-19 19:59:00,1.76981,1.76984,1.7697,1.76977,31000000.0
2007-06-19 20:00:00,1.76956,1.7697,1.76955,1.7696,23000000.0
2007-06-19 20:01:00,1.76924,1.76924,1.76912,1.76912,13000000.0
2007-06-19 20:02:00,1.76914,1.7693,1.76903,1.7691,20000000.0
2007-06-19 20:03:00,1.76933,1.76949,1.76933,1.76946,18000000.0
2007-06-19 20:04:00,1.76934,1.7695,1.76932,1.7694,27000000.0
2007-06-19 20:05:00,1.76938,1.76962,1.76938,1.76955,23000000.0
2007-06-19 20:06:00,1.76969,1.76978,1.76965,1.76975,13000000.0
2007-06-19 20:07:00,1.76963,1.76963,1.76915,1.76915,29000000.0
2007-06-19 20:08:00,1.769,1.76912,1.76835,1.76835,15000000.0
2007-06-19 20:09:00,1.76736,1.76738,1.76696,1.76738,17000000.0
2007-06-19 20:10:00,1.7675,1.7675,1.76699,1.76724,8000000.0
2007-06-19 20:11:00,1.76727,1.76775,1.76727,1.76775,10000000.0
2007-06-19 20:12:00,1.76805,1.7681,1.76801,1.76804,15000000.0
2007-06-19 20:13:00,1.76809,1.76809,1.76775,1.76783,17000000.0
2007-06-19 20:14:00,1.76783,1.76794,1.76776,1.76786,15000000.0
2007-06-19 20:15:00,1.76785,1.76803,1.76776,1.76776,10000000.0
2007-06-19 20:16:00,1.76747,1.76777,1.76747,1.76777,22000000.0
2007-06-19 20:17:00,1.76773,1.76773,1.76716,1.7675,7000000.0
2007-06-19 20:18:00,1.76797,1.76813,1.76795,1.76801,24000000.0
2007-06-19 20:19:00,1.76815,1.76829,1.76798,1.76798,9000000.0
2007-06-19 20:20:00,1.76783,1.7679,1.76763,1.76781,14000000.0
2007-06-19 20:21:00,1.768,1.76806,1.76745,1.76745,7000000.0
2007-06-19 20:22:00,1.76733,1.76737,1.76682,1.76682,12000000.0
2007-06-19 20:23:00,1.76755,1.76773,1.76755,1.76761,8000000.0
2007-06-19 20:24:00,1.76755,1.76774,1.76753,1.76765,15000000.0
2007-06-19 20:25:00,1.76747,1.76757,1.76709,1.76757,16000000.0
2007-06-19 20:26:00,1.76779,1.76798,1.76723,1.76758,22000000.0
2007-06-19 20:27:00,1.76767,1.76767,1.76749,1.76752,11000000.0
2007-06-19 20:28:00,1.76737,1.76763,1.76721,1.7674,7000000.0
2007-06-19 20:29:00,1.76745,1.76751,1.76736,1.76736,20000000.0
2007-06-19 20:30:00,1.76737,1.76741,1.76712,1.76716,27000000.0
2007-06-19 20:31:00,1.76743,1.76743,1.7674,1.76743,17000000.0
2007-06-19 20:32:00,1.7674,1.76751,1.76685,1.76751,20000000.0
2007-06-19 20:33:00,1.76729,1.76729,1.76706,1.7672,14000000.0
2007-06-19 20:34:00,1.76726,1.76727,1.76714,1.76717,28000000.0
2007-06-19 20:35:00,1.76711,1.76714,1.76681,1.76681,23000000.0
2007-06-19 20:36:00,1.76679,1.76712,1.76679,1.76712,11000000.0
2007-06-19 20:37:00,1.76743,1.76751,1.7674,1.76751,7000000.0
2007-06-19 20:38:00,1.7675,1.76754,1.7674,1.76754,10000000.0
2007-06-19 20:39:00,1.76756,1.76785,1.76756,1.76784,9000000.0
2007-06-19 20:40:00,1.76787,1.76787,1.76741,1.76741,8000000.0
2007-06-19 20:41:00,1.7673,1.7673,1.76712,1.76725,8000000.0
2007-06-19 20:42:00,1.76739,1.76779,1.76739,1.76762,15000000.0
2007-06-19 20:43:00,1.76772,1.76772,1.76758,1.76766,12000000.0
2007-06-19 20:44:00,1.76765,1.76768,1.76756,1.76766,7000000.0
2007-06-19 20:45:00,1.76757,1.76769,1.76699,1.76703,12000000.0
2007-06-19 20:46:00,1.76761,1.76762,1.76748,1.76748,9000000.0
2007-06-19 20:47:00,1.76775,1.76784,1.7677,1.76773,11000000.0
2007-06-19 20:48:00,1.76745,1.76764,1.76745,1.76757,11000000.0
2007-06-19 20:49:00,1.76763,1.76763,1.7675,1.76755,18000000.0
2007-06-19 20:50:00,1.7675,1.76762,1.76702,1.76702,7000000.0
2007-06-19 20:51:00,1.76754,1.76754,1.76732,1.76736,18000000.0
2007-06-19 20:52:00,1.76719,1.76741,1.76719,1.76727,15000000.0
2007-06-19 20:53:00,1.76722,1.76722,1.76713,1.76715,8000000.0
2007-06-19 20:54:00,1.76703,1.76731,1.76703,1.76731,10000000.0
2007-06-19 20:55:00,1.76734,1.76734,1.76705,1.76705,8000000.0
2007-06-19 20:56:00,1.76657,1.7673,1.76657,1.7673,8000000.0
2007-06-19 20:57:00,1.76719,1.76724,1.76711,1.76711,18000000.0
2007-06-19 20:58:00,1.76708,1.76721,1.76708,1.76711,14000000.0
2007-06-19 20:59:00,1.76729,1.76768,1.76729,1.76768,8000000.0
2007-06-19 21:00:00,1.76799,1.7681,1.76791,1.76806,11000000.0
2007-06-19 21:01:00,1.76814,1.76814,1.76772,1.76772,16000000.0
2007-06-19 21:02:00,1.76752,1.76758,1.76747,1.7675,7000000.0
2007-06-19 21:03:00,1.76756,1.76756,1.7673,1.7673,13000000.0
2007-06-19 21:04:00,1.76742,1.76753,1.76737,1.76751,8000000.0
2007-06-19 21:05:00,1.76749,1.76749,1.76736,1.76742,11000000.0
2007-06-19 21:06:00,1.76733,1.76736,1.7672,1.76721,8000000.0
2007-06-19 21:07:00,1.76735,1.76755,1.76735,1.76755,3000000.0
2007-06-19 21:08:00,1.767,1.76702,1.7669,1.76702,11000000.0
2007-06-19 21:09:00,1.76716,1.76716,1.76676,1.76676,9000000.0
2007-06-19 21:10:00,1.76677,1.76709,1.76648,1.76695,10000000.0
2007-06-19 21:11:00,1.7673,1.7673,1.76711,1.76711,8000000.0
2007-06-19 21:12:00,1.7672,1.76737,1.76547,1.76737,10000000.0
2007-06-19 21:13:00,1.76737,1.76755,1.76737,1.76755,8000000.0
2007-06-19 21:14:00,1.76771,1.76774,1.76769,1.7677,8000000.0
2007-06-19 21:15:00,1.76705,1.7671,1.76705,1.76705,11000000.0
2007-06-19 21:16:00,1.7678,1.76795,1.7678,1.76792,9000000.0
2007-06-19 21:17:00,1.76793,1.76793,1.76774,1.76776,7000000.0
2007-06-19 21:18:00,1.76802,1.7681,1.76744,1.76744,7000000.0
2007-06-19 21:19:00,1.76788,1.76788,1.76774,1.76776,7000000.0
2007-06-19 21:20:00,1.76781,1.76781,1.76767,1.76767,12000000.0
2007-06-19 21:21:00,1.76739,1.76739,1.76707,1.7671,8000000.0
2007-06-19 21:22:00,1.76762,1.76765,1.76758,1.76758,7000000.0
2007-06-19 21:23:00,1.76747,1.76762,1.76744,1.76762,10000000.0
2007-06-19 21:24:00,1.76777,1.76781,1.76777,1.76781,2000000.0
2007-06-19 21:25:00,1.76778,1.76778,1.76767,1.76769,9000000.0
2007-06-19 21:26:00,1.76777,1.76784,1.76769,1.76769,5000000.0
2007-06-19 21:27:00,1.76779,1.7678,1.76751,1.7676,31000000.0
2007-06-19 21:28:00,1.76758,1.76797,1.76758,1.76797,20000000.0
2007-06-19 21:30:00,1.76751,1.76754,1.76749,1.7675,9000000.0
2007-06-19 21:31:00,1.76766,1.76771,1.76758,1.76769,7000000.0
2007-06-19 21:32:00,1.76791,1.76791,1.76756,1.76756,8000000.0
2007-06-19 21:33:00,1.7678,1.76792,1.7678,1.76792,7000000.0
2007-06-19 21:34:00,1.76793,1.76802,1.76793,1.76802,10000000.0
2007-06-19 21:35:00,1.76802,1.76802,1.76788,1.76791,11000000.0
2007-06-19 21:36:00,1.76756,1.7678,1.76752,1.7678,11000000.0
2007-06-19 21:37:00,1.76791,1.76809,1.7679,1.76809,11000000.0
2007-06-19 21:38:00,1.7678,1.7678,1.7675,1.76757,26000000.0
2007-06-19 21:39:00,1.76792,1.76793,1.76766,1.76771,18000000.0
2007-06-19 21:40:00,1.76775,1.76785,1.7677,1.76785,12000000.0
2007-06-19 21:41:00,1.76789,1.76789,1.76762,1.76774,7000000.0
2007-06-19 21:42:00,1.76779,1.76798,1.76779,1.76798,7000000.0
2007-06-19 21:43:00,1.76753,1.76801,1.76753,1.76801,11000000.0
2007-06-19 21:44:00,1.76805,1.76805,1.76792,1.76805,18000000.0
2007-06-19 21:45:00,1.76802,1.76814,1.76796,1.76796,7000000.0
2007-06-19 21:46:00,1.76776,1.76787,1.76772,1.76787,15000000.0
2007-06-19 21:47:00,1.76782,1.76802,1.76767,1.76802,10000000.0
2007-06-19 21:48:00,1.76811,1.76831,1.76803,1.7683,10000000.0
2007-06-19 21:50:00,1.76824,1.76824,1.76816,1.76817,10000000.0
2007-06-19 21:51:00,1.76806,1.76858,1.76806,1.76858,8000000.0
2007-06-19 21:52:00,1.76867,1.76867,1.76815,1.76833,6000000.0
2007-06-19 21:53:00,1.76823,1.76861,1.76823,1.76846,8000000.0
2007-06-19 21:54:00,1.76873,1.76873,1.76867,1.76867,9000000.0
2007-06-19 21:55:00,1.76855,1.76855,1.76816,1.76841,11000000.0
2007-06-19 21:56:00,1.76842,1.76844,1.76842,1.76844,2000000.0
2007-06-19 21:57:00,1.76826,1.76856,1.76826,1.76856,13000000.0
2007-06-19 21:58:00,1.7687,1.76879,1.76864,1.76874,9000000.0
2007-06-19 21:59:00,1.76867,1.76872,1.76856,1.76857,25000000.0
2007-06-19 22:00:00,1.76868,1.76871,1.76832,1.76832,12000000.0
2007-06-19 22:01:00,1.76841,1.76859,1.76841,1.76859,6000000.0
2007-06-19 22:02:00,1.7685,1.76854,1.76846,1.76846,11000000.0
2007-06-19 22:03:00,1.76864,1.76887,1.76857,1.76887,9000000.0
2007-06-19 22:04:00,1.76889,1.76889,1.76841,1.76848,11000000.0
2007-06-19 22:05:00,1.76845,1.76861,1.76845,1.76861,6000000.0
2007-06-19 22:06:00,1.76854,1.76871,1.76845,1.76871,8000000.0
2007-06-19 22:07:00,1.76861,1.76861,1.76855,1.76857,15000000.0
2007-06-19 22:08:00,1.76823,1.76823,1.76625,1.76625,4000000.0
2007-06-19 22:10:00,1.76566,1.76567,1.76555,1.76559,7000000.0
2007-06-19 22:11:00,1.76566,1.76566,1.76549,1.7656,8000000.0
2007-06-19 22:12:00,1.76553,1.76557,1.7655,1.76557,15000000.0
2007-06-19 22:13:00,1.76594,1.76815,1.76594,1.76815,10000000.0
2007-06-19 22:14:00,1.76801,1.76842,1.768,1.76842,13000000.0
2007-06-19 22:15:00,1.7684,1.76857,1.7684,1.76857,9000000.0
2007-06-19 22:16:00,1.76871,1.76881,1.76868,1.76881,3000000.0
2007-06-19 22:17:00,1.7693,1.7693,1.7693,1.7693,9000000.0
2007-06-19 22:18:00,1.7684,1.76874,1.7684,1.76874,9000000.0
2007-06-19 22:19:00,1.76882,1.76882,1.76864,1.7687,9000000.0
2007-06-19 22:20:00,1.76865,1.76874,1.76832,1.76858,7000000.0
2007-06-19 22:21:00,1.76841,1.76855,1.76838,1.76838,11000000.0
2007-06-19 22:22:00,1.76851,1.76868,1.76841,1.76841,8000000.0
2007-06-19 22:23:00,1.76836,1.7685,1.76836,1.7685,15000000.0
2007-06-19 22:24:00,1.76852,1.76864,1.76833,1.76833,10000000.0
2007-06-19 22:26:00,1.76853,1.76856,1.76826,1.76828,10000000.0
2007-06-19 22:27:00,1.7681,1.7681,1.76797,1.7681,10000000.0
2007-06-19 22:28:00,1.7682,1.7684,1.7682,1.7684,8000000.0
2007-06-19 22:29:00,1.76812,1.76848,1.76798,1.76848,7000000.0
2007-06-19 22:30:00,1.76817,1.76849,1.76817,1.76849,8000000.0
2007-06-19 22:31:00,1.76844,1.76844,1.76789,1.76789,22000000.0
2007-06-19 22:32:00,1.76836,1.76843,1.76828,1.76841,7000000.0
2007-06-19 22:33:00,1.76819,1.76823,1.76781,1.76781,38000000.0
2007-06-19 22:34:00,1.76836,1.76876,1.76818,1.76876,47000000.0
2007-06-19 22:35:00,1.769,1.769,1.76876,1.76895,8000000.0
2007-06-19 22:36:00,1.76886,1.76896,1.76869,1.76896,7000000.0
2007-06-19 22:37:00,1.76878,1.76884,1.76874,1.76884,28000000.0
2007-06-19 22:38:00,1.76887,1.76899,1.76879,1.76888,10000000.0
2007-06-19 22:39:00,1.76837,1.76876,1.7683,1.7683,11000000.0
2007-06-19 22:40:00,1.76823,1.76823,1.76633,1.76716,9000000.0
2007-06-19 22:41:00,1.76864,1.7687,1.7685,1.7685,16000000.0
2007-06-19 22:42:00,1.76881,1.76886,1.76856,1.76885,9000000.0
2007-06-19 22:43:00,1.76879,1.76939,1.76879,1.76939,11000000.0
2007-06-19 22:44:00,1.76911,1.76933,1.76911,1.76933,8000000.0
2007-06-19 22:45:00,1.76922,1.76922,1.76818,1.76818,12000000.0
2007-06-19 22:46:00,1.76688,1.76913,1.76688,1.76913,9000000.0
2007-06-19 22:47:00,1.7699,1.7699,1.7699,1.7699,11000000.0
2007-06-19 22:48:00,1.77017,1.77028,1.77015,1.77018,11000000.0
2007-06-19 22:49:00,1.76936,1.76937,1.76926,1.76926,12000000.0
2007-06-19 22:50:00,1.76903,1.76905,1.76805,1.76905,16000000.0
2007-06-19 22:51:00,1.76867,1.76867,1.76725,1.76769,7000000.0
2007-06-19 22:52:00,1.76917,1.76923,1.76917,1.76919,10000000.0
2007-06-19 22:53:00,1.76813,1.76867,1.76726,1.76867,8000000.0
2007-06-19 22:54:00,1.76935,1.76955,1.76935,1.76952,7000000.0
2007-06-19 22:55:00,1.76941,1.76941,1.76836,1.76902,8000000.0
2007-06-19 22:56:00,1.76927,1.76963,1.76927,1.76963,8000000.0
2007-06-19 22:57:00,1.76968,1.76984,1.76968,1.76984,7000000.0
2007-06-19 22:58:00,1.76957,1.76968,1.76935,1.76968,7000000.0
2007-06-19 22:59:00,1.76887,1.76926,1.76797,1.76926,9000000.0
2007-06-19 23:00:00,1.76952,1.76964,1.76946,1.76964,12000000.0
2007-06-19 23:01:00,1.76968,1.7698,1.76947,1.76947,9000000.0
2007-06-19 23:02:00,1.7695,1.76957,1.7695,1.76954,7000000.0
2007-06-19 23:03:00,1.76943,1.76949,1.76941,1.76949,12000000.0
2007-06-19 23:04:00,1.76952,1.76962,1.76948,1.76952,9000000.0
2007-06-19 23:05:00,1.76957,1.76957,1.76911,1.76919,11000000.0
2007-06-19 23:06:00,1.76924,1.76939,1.76924,1.76937,8000000.0
2007-06-19 23:07:00,1.76944,1.76944,1.7693,1.76934,8000000.0
2007-06-19 23:08:00,1.76921,1.7694,1.76921,1.7694,15000000.0
2007-06-19 23:10:00,1.76815,1.76815,1.76805,1.76805,8000000.0
2007-06-19 23:11:00,1.76946,1.76946,1.76921,1.76921,8000000.0
2007-06-19 23:12:00,1.76945,1.7695,1.76928,1.76945,8000000.0
2007-06-19 23:13:00,1.76929,1.76937,1.76913,1.76913,7000000.0
2007-06-19 23:14:00,1.76954,1.76967,1.76943,1.76953,9000000.0
2007-06-19 23:15:00,1.76944,1.76963,1.76944,1.76963,8000000.0
2007-06-19 23:16:00,1.76976,1.76976,1.76924,1.76924,4000000.0
2007-06-19 23:17:00,1.76892,1.76921,1.76892,1.76921,7000000.0
2007-06-19 23:18:00,1.76927,1.76939,1.76927,1.76934,4000000.0
2007-06-19 23:19:00,1.76951,1.76957,1.7692,1.76953,9000000.0
2007-06-19 23:20:00,1.7694,1.7694,1.76871,1.76912,9000000.0
2007-06-19 23:21:00,1.76956,1.76962,1.76952,1.76956,8000000.0
2007-06-19 23:22:00,1.76934,1.76957,1.76932,1.76952,7000000.0
2007-06-19 23:23:00,1.76949,1.76949,1.76881,1.76881,7000000.0
2007-06-19 23:24:00,1.76863,1.76863,1.76835,1.76852,9000000.0
2007-06-19 23:25:00,1.76849,1.76866,1.76843,1.76854,10000000.0
2007-06-19 23:26:00,1.76876,1.76879,1.76867,1.76879,5000000.0
2007-06-19 23:27:00,1.76872,1.76872,1.76857,1.7686,8000000.0
2007-06-19 23:28:00,1.76824,1.76837,1.768,1.768,8000000.0
2007-06-19 23:29:00,1.76797,1.76797,1.76785,1.76786,25000000.0
2007-06-19 23:30:00,1.76788,1.76827,1.76788,1.76827,16000000.0
2007-06-19 23:31:00,1.76809,1.76827,1.76773,1.76773,14000000.0
2007-06-19 23:32:00,1.7683,1.76848,1.76815,1.76831,9000000.0
2007-06-19 23:33:00,1.76849,1.76869,1.76812,1.76869,8000000.0
2007-06-19 23:34:00,1.76858,1.76872,1.76845,1.76845,4000000.0
2007-06-19 23:35:00,1.76867,1.76867,1.76848,1.7686,12000000.0
2007-06-19 23:36:00,1.7685,1.7687,1.76818,1.7687,9000000.0
2007-06-19 23:37:00,1.76875,1.76889,1.76875,1.76882,8000000.0
2007-06-19 23:38:00,1.76876,1.769,1.76876,1.769,8000000.0
2007-06-19 23:39:00,1.76884,1.76889,1.76865,1.76887,11000000.0
2007-06-19 23:40:00,1.76947,1.76947,1.7692,1.7692,21000000.0
2007-06-19 23:41:00,1.76902,1.76902,1.7687,1.76896,8000000.0
2007-06-19 23:42:00,1.76921,1.7695,1.76921,1.7694,19000000.0
2007-06-19 23:43:00,1.76905,1.76936,1.76893,1.76936,7000000.0
2007-06-19 23:44:00,1.76943,1.76957,1.76943,1.76949,8000000.0
2007-06-19 23:45:00,1.76901,1.76934,1.76895,1.76919,7000000.0
2007-06-19 23:46:00,1.76956,1.76956,1.76947,1.76947,8000000.0
2007-06-19 23:47:00,1.76951,1.76951,1.76924,1.76924,7000000.0
2007-06-19 23:48:00,1.7692,1.76932,1.76911,1.76932,8000000.0
2007-06-19 23:49:00,1.76934,1.76941,1.76926,1.76926,8000000.0
2007-06-19 23:50:00,1.76904,1.76904,1.76853,1.76853,8000000.0
2007-06-19 23:51:00,1.76868,1.76876,1.76867,1.76867,4000000.0
2007-06-19 23:52:00,1.76866,1.76868,1.76853,1.76853,7000000.0
2007-06-19 23:53:00,1.76872,1.76896,1.76872,1.76881,10000000.0
2007-06-19 23:54:00,1.76845,1.76886,1.76845,1.76849,7000000.0
2007-06-19 23:55:00,1.76842,1.76842,1.7683,1.76835,9000000.0
2007-06-19 23:56:00,1.76846,1.7687,1.76837,1.76859,12000000.0
2007-06-19 23:57:00,1.76894,1.76906,1.76894,1.76906,4000000.0
2007-06-19 23:58:00,1.76909,1.76909,1.7687,1.7687,8000000.0
2007-06-19 23:59:00,1.7694,1.7695,1.7694,1.7695,7000000.0
2007-06-20 00:00:00,1.76905,1.76905,1.76877,1.76896,7000000.0
2007-06-20 00:01:00,1.76911,1.76924,1.7691,1.76924,8000000.0
2007-06-20 00:02:00,1.76863,1.76863,1.76797,1.76833,9000000.0
2007-06-20 00:03:00,1.76925,1.76933,1.76915,1.76927,11000000.0
2007-06-20 00:04:00,1.76896,1.769,1.76894,1.76894,10000000.0
2007-06-20 00:05:00,1.76914,1.76914,1.76871,1.76889,9000000.0
2007-06-20 00:06:00,1.76863,1.76876,1.7686,1.76876,8000000.0
2007-06-20 00:07:00,1.76891,1.76906,1.76875,1.76906,9000000.0
2007-06-20 00:08:00,1.76893,1.76906,1.76893,1.76901,8000000.0
2007-06-20 00:09:00,1.76912,1.76935,1.76912,1.76927,9000000.0
2007-06-20 00:10:00,1.76905,1.76905,1.76884,1.76884,23000000.0
2007-06-20 00:11:00,1.76899,1.7692,1.76899,1.7692,11000000.0
2007-06-20 00:12:00,1.76923,1.76945,1.76912,1.76923,9000000.0
2007-06-20 00:13:00,1.76917,1.76931,1.76911,1.76911,8000000.0
2007-06-20 00:14:00,1.76875,1.76905,1.76862,1.76862,6000000.0
2007-06-20 00:15:00,1.76885,1.76914,1.76885,1.76914,7000000.0
2007-06-20 00:16:00,1.76899,1.76899,1.76874,1.76874,9000000.0
2007-06-20 00:17:00,1.76866,1.76915,1.76866,1.76915,7000000.0
2007-06-20 00:18:00,1.76912,1.76913,1.76908,1.76908,8000000.0
2007-06-20 00:19:00,1.76891,1.76891,1.7684,1.7687,11000000.0
2007-06-20 00:20:00,1.76929,1.76929,1.76859,1.76919,9000000.0
2007-06-20 00:21:00,1.76926,1.76926,1.76906,1.76916,8000000.0
2007-06-20 00:22:00,1.76915,1.76928,1.76912,1.76912,8000000.0
2007-06-20 00:23:00,1.76927,1.7693,1.76918,1.7693,7000000.0
2007-06-20 00:24:00,1.76881,1.76881,1.7683,1.76881,8000000.0
2007-06-20 00:25:00,1.76816,1.76876,1.76813,1.76842,11000000.0
2007-06-20 00:26:00,1.76931,1.76931,1.76901,1.76927,7000000.0
2007-06-20 00:27:00,1.76899,1.76905,1.76897,1.76902,10000000.0
2007-06-20 00:28:00,1.76899,1.76917,1.76881,1.76881,8000000.0
2007-06-20 00:29:00,1.76907,1.76921,1.76906,1.76921,8000000.0
2007-06-20 00:30:00,1.76931,1.76936,1.76919,1.76932,7000000.0
2007-06-20 00:31:00,1.76925,1.76925,1.76912,1.76912,7000000.0
2007-06-20 00:32:00,1.76915,1.7693,1.76905,1.76929,7000000.0
2007-06-20 00:33:00,1.76929,1.76937,1.76923,1.76937,8000000.0
2007-06-20 00:34:00,1.76869,1.76914,1.76869,1.76914,23000000.0
2007-06-20 00:35:00,1.76918,1.76918,1.76891,1.76891,7000000.0
2007-06-20 00:36:00,1.76956,1.77007,1.76956,1.77007,3000000.0
2007-06-20 00:37:00,1.77024,1.77043,1.77023,1.77033,8000000.0
2007-06-20 00:38:00,1.77024,1.77052,1.77021,1.77043,7000000.0
2007-06-20 00:39:00,1.7705,1.77071,1.7705,1.77071,7000000.0
2007-06-20 00:40:00,1.77056,1.77073,1.77056,1.77073,7000000.0
2007-06-20 00:41:00,1.77073,1.77076,1.7706,1.7706,8000000.0
2007-06-20 00:42:00,1.77071,1.77071,1.77058,1.77064,8000000.0
2007-06-20 00:43:00,1.77068,1.7709,1.77068,1.77074,7000000.0
2007-06-20 00:44:00,1.7706,1.77065,1.77,1.77038,11000000.0
2007-06-20 00:45:00,1.7701,1.77037,1.7701,1.77029,7000000.0
2007-06-20 00:46:00,1.7701,1.7701,1.77,1.77005,10000000.0
2007-06-20 00:47:00,1.77046,1.77046,1.77031,1.77035,7000000.0
2007-06-20 00:48:00,1.7701,1.7701,1.76997,1.7701,8000000.0
2007-06-20 00:49:00,1.77023,1.77023,1.77003,1.77019,10000000.0
2007-06-20 00:50:00,1.77006,1.77025,1.77005,1.77017,10000000.0
2007-06-20 00:51:00,1.77013,1.77013,1.77002,1.77008,8000000.0
2007-06-20 00:52:00,1.77006,1.77007,1.76972,1.76972,7000000.0
2007-06-20 00:53:00,1.76988,1.77022,1.76988,1.77022,11000000.0
2007-06-20 00:54:00,1.7703,1.7703,1.77015,1.77027,10000000.0
2007-06-20 00:55:00,1.77027,1.77028,1.77015,1.77025,7000000.0
2007-06-20 00:56:00,1.77018,1.7702,1.77003,1.77012,11000000.0
2007-06-20 00:57:00,1.77012,1.77016,1.77002,1.77002,8000000.0
2007-06-20 00:58:00,1.77006,1.77006,1.76985,1.76985,10000000.0
2007-06-20 00:59:00,1.77001,1.77003,1.76989,1.77003,7000000.0
2007-06-20 01:00:00,1.76983,1.76996,1.76978,1.76996,19000000.0
2007-06-20 01:01:00,1.76991,1.76991,1.76956,1.76976,12000000.0
2007-06-20 01:02:00,1.7701,1.7703,1.77005,1.77018,8000000.0
2007-06-20 01:03:00,1.76897,1.769,1.76875,1.7688,7000000.0
2007-06-20 01:04:00,1.76981,1.77004,1.76975,1.76988,8000000.0
2007-06-20 01:05:00,1.76991,1.76992,1.76983,1.76992,7000000.0
2007-06-20 01:06:00,1.76938,1.7695,1.76893,1.76902,8000000.0
2007-06-20 01:07:00,1.76999,1.76999,1.76979,1.7698,5000000.0
2007-06-20 01:08:00,1.76971,1.76971,1.76932,1.76933,10000000.0
2007-06-20 01:09:00,1.76942,1.76958,1.76934,1.76955,8000000.0
2007-06-20 01:10:00,1.7693,1.7693,1.76898,1.76912,10000000.0
2007-06-20 01:11:00,1.76912,1.76929,1.76902,1.76918,11000000.0
2007-06-20 01:12:00,1.7693,1.7693,1.76915,1.76915,8000000.0
2007-06-20 01:13:00,1.76903,1.76903,1.76843,1.76843,8000000.0
2007-06-20 01:14:00,1.76853,1.76853,1.76822,1.76822,10000000.0
2007-06-20 01:15:00,1.76817,1.76835,1.76813,1.76835,10000000.0
2007-06-20 01:16:00,1.76812,1.7683,1.76797,1.76808,8000000.0
2007-06-20 01:17:00,1.76787,1.7679,1.7676,1.7676,11000000.0
2007-06-20 01:18:00,1.76806,1.76865,1.76806,1.76865,10000000.0
2007-06-20 01:19:00,1.7682,1.7682,1.76782,1.76782,11000000.0
2007-06-20 01:20:00,1.76836,1.76836,1.7681,1.7681,13000000.0
2007-06-20 01:21:00,1.76817,1.76817,1.76807,1.76811,7000000.0
2007-06-20 01:22:00,1.76804,1.76876,1.76804,1.76876,7000000.0
2007-06-20 01:23:00,1.7689,1.76896,1.7687,1.76875,8000000.0
2007-06-20 01:24:00,1.76866,1.7688,1.7686,1.7688,7000000.0
2007-06-20 01:25:00,1.76891,1.76892,1.76881,1.76889,6000000.0
2007-06-20 01:26:00,1.76864,1.76879,1.76846,1.76846,14000000.0
2007-06-20 01:27:00,1.76813,1.76813,1.76782,1.76797,15000000.0
2007-06-20 01:28:00,1.7681,1.76835,1.76808,1.76835,9000000.0
2007-06-20 01:29:00,1.76836,1.76836,1.76808,1.7682,10000000.0
2007-06-20 01:30:00,1.76811,1.76811,1.76792,1.76792,10000000.0
2007-06-20 01:31:00,1.76791,1.76798,1.76786,1.76798,7000000.0
2007-06-20 01:32:00,1.7681,1.76816,1.76803,1.76815,18000000.0
2007-06-20 01:34:00,1.76824,1.76843,1.76818,1.76843,16000000.0
2007-06-20 01:35:00,1.76844,1.76846,1.76836,1.76839,8000000.0
2007-06-20 01:36:00,1.76833,1.76852,1.76833,1.76852,9000000.0
2007-06-20 01:37:00,1.76851,1.76866,1.76836,1.76866,7000000.0
2007-06-20 01:38:00,1.76843,1.76866,1.76843,1.76864,12000000.0
2007-06-20 01:39:00,1.76793,1.76819,1.76778,1.76778,12000000.0
2007-06-20 01:40:00,1.76844,1.76858,1.76844,1.76847,7000000.0
2007-06-20 01:41:00,1.76845,1.76863,1.76845,1.76863,11000000.0
2007-06-20 01:42:00,1.76868,1.76872,1.76817,1.76817,7000000.0
2007-06-20 01:43:00,1.76889,1.76889,1.76857,1.76868,8000000.0
2007-06-20 01:44:00,1.76872,1.76903,1.76872,1.76903,7000000.0
2007-06-20 01:45:00,1.76911,1.76911,1.76879,1.7688,4000000.0
2007-06-20 01:46:00,1.76875,1.76889,1.76871,1.76876,7000000.0
2007-06-20 01:47:00,1.76865,1.7687,1.76832,1.76832,14000000.0
2007-06-20 01:48:00,1.7683,1.7683,1.76808,1.76808,7000000.0
2007-06-20 01:49:00,1.76813,1.76813,1.76778,1.76801,8000000.0
2007-06-20 01:50:00,1.7682,1.76838,1.76816,1.76838,10000000.0
2007-06-20 01:51:00,1.76825,1.76854,1.76825,1.76854,16000000.0
2007-06-20 01:52:00,1.76844,1.76854,1.76835,1.76839,13000000.0
2007-06-20 01:53:00,1.76876,1.7691,1.76876,1.7691,7000000.0
2007-06-20 01:54:00,1.76895,1.76914,1.76895,1.76914,9000000.0
2007-06-20 01:55:00,1.76909,1.76914,1.76894,1.76914,6000000.0
2007-06-20 01:56:00,1.76848,1.76912,1.76848,1.76912,17000000.0
2007-06-20 01:57:00,1.76907,1.76907,1.76874,1.76874,13000000.0
2007-06-20 01:58:00,1.76841,1.76862,1.76838,1.76838,10000000.0
2007-06-20 01:59:00,1.76837,1.76847,1.76835,1.76835,7000000.0
2007-06-20 02:00:00,1.7689,1.76899,1.76886,1.76899,10000000.0
2007-06-20 02:01:00,1.76921,1.76947,1.76921,1.76943,8000000.0
2007-06-20 02:02:00,1.76989,1.77017,1.76989,1.77015,5000000.0
2007-06-20 02:03:00,1.77035,1.7705,1.76853,1.76994,10000000.0
2007-06-20 02:04:00,1.76945,1.76979,1.76945,1.76979,8000000.0
2007-06-20 02:05:00,1.7697,1.76981,1.76964,1.7698,10000000.0
2007-06-20 02:06:00,1.76968,1.76976,1.76931,1.76931,10000000.0
2007-06-20 02:07:00,1.7692,1.76946,1.7692,1.76946,8000000.0
2007-06-20 02:08:00,1.76958,1.76966,1.76948,1.76948,8000000.0
2007-06-20 02:09:00,1.76925,1.76948,1.76925,1.76934,7000000.0
2007-06-20 02:10:00,1.769,1.7691,1.76887,1.76887,9000000.0
2007-06-20 02:11:00,1.76951,1.76954,1.76875,1.76875,8000000.0
2007-06-20 02:12:00,1.7692,1.7695,1.7692,1.76937,8000000.0
2007-06-20 02:13:00,1.76927,1.76927,1.76906,1.76906,7000000.0
2007-06-20 02:14:00,1.76886,1.76902,1.76883,1.76902,9000000.0
2007-06-20 02:15:00,1.76873,1.76906,1.76872,1.76906,8000000.0
2007-06-20 02:16:00,1.76915,1.76918,1.7691,1.76913,8000000.0
2007-06-20 02:17:00,1.76906,1.76906,1.76882,1.76885,3000000.0
2007-06-20 02:18:00,1.76851,1.76884,1.76851,1.76884,7000000.0
2007-06-20 02:19:00,1.76915,1.76915,1.76872,1.76898,11000000.0
2007-06-20 02:20:00,1.76888,1.76896,1.76887,1.76892,6000000.0
2007-06-20 02:21:00,1.76915,1.76915,1.7689,1.76891,7000000.0
2007-06-20 02:22:00,1.76908,1.76908,1.76892,1.76901,8000000.0
2007-06-20 02:23:00,1.76897,1.76901,1.76883,1.76896,8000000.0
2007-06-20 02:24:00,1.7691,1.7691,1.76897,1.76905,11000000.0
2007-06-20 02:25:00,1.76873,1.76873,1.76842,1.76842,11000000.0
2007-06-20 02:26:00,1.76861,1.76863,1.76847,1.76863,8000000.0
2007-06-20 02:27:00,1.76832,1.76864,1.76823,1.76856,9000000.0
2007-06-20 02:28:00,1.76859,1.76912,1.76859,1.76912,10000000.0
2007-06-20 02:29:00,1.76907,1.76907,1.76834,1.76849,7000000.0
2007-06-20 02:30:00,1.76853,1.76937,1.76853,1.76894,11000000.0
2007-06-20 02:31:00,1.76912,1.76912,1.76869,1.76869,8000000.0
2007-06-20 02:32:00,1.76859,1.76859,1.7684,1.7684,8000000.0
2007-06-20 02:33:00,1.768,1.76838,1.768,1.76824,8000000.0
2007-06-20 02:34:00,1.7682,1.76861,1.7682,1.76861,7000000.0
2007-06-20 02:35:00,1.76841,1.76842,1.76825,1.76826,11000000.0
2007-06-20 02:36:00,1.76802,1.76839,1.76802,1.76822,7000000.0
2007-06-20 02:37:00,1.76847,1.76888,1.76847,1.76888,7000000.0
2007-06-20 02:38:00,1.76881,1.76891,1.76879,1.76879,7000000.0
2007-06-20 02:39:00,1.76844,1.76869,1.76844,1.76869,8000000.0
2007-06-20 02:40:00,1.76862,1.76873,1.76841,1.76841,7000000.0
2007-06-20 02:41:00,1.76864,1.769,1.76864,1.76895,8000000.0
2007-06-20 02:42:00,1.76893,1.76893,1.76869,1.76879,7000000.0
2007-06-20 02:43:00,1.76852,1.76852,1.76809,1.76809,9000000.0
2007-06-20 02:44:00,1.76875,1.76883,1.76863,1.76863,10000000.0
2007-06-20 02:45:00,1.76855,1.76878,1.76847,1.76878,8000000.0
2007-06-20 02:46:00,1.76868,1.76869,1.76849,1.76849,7000000.0
2007-06-20 02:47:00,1.7682,1.7682,1.76784,1.76784,6000000.0
2007-06-20 02:48:00,1.76776,1.76815,1.76773,1.76811,8000000.0
2007-06-20 02:49:00,1.76805,1.76809,1.76771,1.76784,11000000.0
2007-06-20 02:50:00,1.76786,1.76802,1.76783,1.76802,7000000.0
2007-06-20 02:51:00,1.768,1.768,1.76764,1.76796,8000000.0
2007-06-20 02:52:00,1.76806,1.76806,1.76782,1.76792,10000000.0
2007-06-20 02:53:00,1.76783,1.76783,1.76759,1.76765,8000000.0
2007-06-20 02:54:00,1.76759,1.76759,1.76742,1.76756,8000000.0
2007-06-20 02:55:00,1.76768,1.76794,1.76768,1.76794,8000000.0
2007-06-20 02:56:00,1.76823,1.76823,1.76794,1.7682,6000000.0
2007-06-20 02:57:00,1.76829,1.76829,1.76803,1.76818,8000000.0
2007-06-20 02:58:00,1.76797,1.76831,1.76797,1.76806,9000000.0
2007-06-20 02:59:00,1.76785,1.7679,1.76776,1.7679,9000000.0
2007-06-20 03:00:00,1.76786,1.76786,1.76726,1.76726,6000000.0
2007-06-20 03:01:00,1.76802,1.7683,1.76799,1.7683,8000000.0
2007-06-20 03:02:00,1.76818,1.76835,1.76808,1.76824,6000000.0
2007-06-20 03:03:00,1.76866,1.76875,1.76866,1.7687,7000000.0
2007-06-20 03:04:00,1.76817,1.76817,1.76774,1.76774,7000000.0
2007-06-20 03:05:00,1.76771,1.76797,1.76771,1.76797,8000000.0
2007-06-20 03:06:00,1.76776,1.76793,1.76776,1.76788,8000000.0
2007-06-20 03:07:00,1.76797,1.76821,1.76793,1.76821,8000000.0
2007-06-20 03:08:00,1.76791,1.76791,1.76774,1.76779,9000000.0
2007-06-20 03:09:00,1.76791,1.76798,1.7679,1.76798,8000000.0
2007-06-20 03:10:00,1.76825,1.76843,1.76825,1.76831,7000000.0
2007-06-20 03:11:00,1.76836,1.76851,1.76828,1.76843,10000000.0
2007-06-20 03:12:00,1.76832,1.76832,1.76804,1.76804,7000000.0
2007-06-20 03:13:00,1.7681,1.7683,1.76803,1.76803,11000000.0
2007-06-20 03:14:00,1.76812,1.76817,1.76803,1.76817,11000000.0
2007-06-20 03:15:00,1.76812,1.76812,1.76784,1.76784,7000000.0
2007-06-20 03:16:00,1.76781,1.76802,1.76758,1.76802,7000000.0
2007-06-20 03:17:00,1.76809,1.76813,1.76758,1.76809,11000000.0
2007-06-20 03:18:00,1.7678,1.76784,1.76721,1.76721,10000000.0
2007-06-20 03:19:00,1.76805,1.76805,1.76788,1.76791,7000000.0
2007-06-20 03:20:00,1.76717,1.76796,1.76717,1.76796,7000000.0
2007-06-20 03:21:00,1.76797,1.76797,1.76751,1.76778,7000000.0
2007-06-20 03:22:00,1.76786,1.76796,1.76778,1.76794,7000000.0
2007-06-20 03:23:00,1.76796,1.76796,1.76773,1.76785,7000000.0
2007-06-20 03:24:00,1.76781,1.768,1.76596,1.768,8000000.0
2007-06-20 03:25:00,1.7678,1.76804,1.76726,1.76726,8000000.0
2007-06-20 03:26:00,1.76774,1.76774,1.76726,1.76763,10000000.0
2007-06-20 03:27:00,1.76756,1.76756,1.76731,1.76742,8000000.0
2007-06-20 03:28:00,1.76726,1.76739,1.7672,1.76739,10000000.0
2007-06-20 03:29:00,1.7674,1.76751,1.76714,1.76747,11000000.0
2007-06-20 03:30:00,1.76764,1.76764,1.76731,1.76731,7000000.0
2007-06-20 03:31:00,1.76733,1.76745,1.76733,1.76745,9000000.0
2007-06-20 03:32:00,1.76735,1.76741,1.76726,1.76729,10000000.0
2007-06-20 03:33:00,1.76712,1.7672,1.76706,1.76707,7000000.0
2007-06-20 03:34:00,1.76707,1.76707,1.76674,1.76684,7000000.0
2007-06-20 03:35:00,1.76656,1.76673,1.7665,1.76655,10000000.0
2007-06-20 03:36:00,1.76644,1.76649,1.76627,1.76639,8000000.0
2007-06-20 03:37:00,1.76679,1.76769,1.76679,1.76769,9000000.0
2007-06-20 03:38:00,1.76752,1.76771,1.76752,1.76771,7000000.0
2007-06-20 03:39:00,1.76796,1.7681,1.76782,1.76782,8000000.0
2007-06-20 03:40:00,1.76741,1.76741,1.76718,1.76731,7000000.0
2007-06-20 03:41:00,1.76755,1.76881,1.76755,1.76881,10000000.0
2007-06-20 03:42:00,1.76865,1.769,1.76865,1.769,10000000.0
2007-06-20 03:43:00,1.76914,1.76962,1.76914,1.76955,7000000.0
2007-06-20 03:44:00,1.76947,1.76961,1.76932,1.76932,8000000.0
2007-06-20 03:45:00,1.76937,1.76944,1.76918,1.76944,8000000.0
2007-06-20 03:46:00,1.76943,1.76965,1.76939,1.76959,7000000.0
2007-06-20 03:47:00,1.76965,1.76994,1.76965,1.76965,7000000.0
2007-06-20 03:48:00,1.7695,1.7695,1.76909,1.7692,5000000.0
2007-06-20 03:49:00,1.76906,1.76906,1.76846,1.76846,8000000.0
2007-06-20 03:50:00,1.76848,1.76872,1.76847,1.76864,8000000.0
2007-06-20 03:51:00,1.76854,1.76854,1.76792,1.76792,9000000.0
2007-06-20 03:52:00,1.76787,1.76804,1.76786,1.76787,8000000.0
2007-06-20 03:53:00,1.76751,1.76786,1.76742,1.76751,10000000.0
2007-06-20 03:54:00,1.76797,1.76825,1.76797,1.76801,7000000.0
2007-06-20 03:55:00,1.76785,1.76785,1.76743,1.76748,7000000.0
2007-06-20 03:56:00,1.76799,1.76833,1.76791,1.76833,7000000.0
2007-06-20 03:57:00,1.76803,1.76809,1.76795,1.76797,8000000.0
2007-06-20 03:58:00,1.76794,1.76856,1.76794,1.76818,8000000.0
2007-06-20 03:59:00,1.76835,1.76865,1.76835,1.76856,7000000.0
2007-06-20 04:00:00,1.76888,1.76909,1.76886,1.76909,6000000.0
2007-06-20 04:01:00,1.7692,1.76924,1.76912,1.76918,7000000.0
2007-06-20 04:02:00,1.76918,1.76919,1.76897,1.76917,8000000.0
2007-06-20 04:03:00,1.76929,1.76939,1.76909,1.76921,8000000.0
2007-06-20 04:04:00,1.76901,1.76901,1.76849,1.76849,8000000.0
2007-06-20 04:05:00,1.76867,1.7688,1.76853,1.76867,6000000.0
2007-06-20 04:06:00,1.7685,1.76861,1.76829,1.76861,9000000.0
2007-06-20 04:07:00,1.76853,1.76853,1.76822,1.76825,11000000.0
2007-06-20 04:08:00,1.76822,1.76831,1.76811,1.76811,7000000.0
2007-06-20 04:09:00,1.76825,1.76826,1.768,1.76818,10000000.0
2007-06-20 04:10:00,1.76807,1.76807,1.7675,1.76756,10000000.0
2007-06-20 04:11:00,1.76732,1.76761,1.76732,1.76761,7000000.0
2007-06-20 04:12:00,1.76768,1.76782,1.76727,1.76782,8000000.0
2007-06-20 04:13:00,1.76804,1.76832,1.76804,1.7682,8000000.0
2007-06-20 04:14:00,1.76847,1.76847,1.76829,1.76829,7000000.0
2007-06-20 04:15:00,1.76819,1.76845,1.76819,1.76832,7000000.0
2007-06-20 04:16:00,1.76833,1.76869,1.76824,1.76869,7000000.0
2007-06-20 04:17:00,1.76879,1.76897,1.76871,1.76897,7000000.0
2007-06-20 04:18:00,1.76898,1.76939,1.76898,1.76929,8000000.0
2007-06-20 04:19:00,1.76937,1.76937,1.76892,1.76912,6000000.0
2007-06-20 04:20:00,1.76901,1.76911,1.76885,1.76896,10000000.0
2007-06-20 04:21:00,1.76916,1.76942,1.76916,1.76922,8000000.0
2007-06-20 04:22:00,1.76912,1.76912,1.76888,1.76903,9000000.0
2007-06-20 04:23:00,1.76918,1.76925,1.76898,1.76899,7000000.0
2007-06-20 04:24:00,1.76877,1.76901,1.76877,1.76898,9000000.0
2007-06-20 04:25:00,1.7693,1.76941,1.7692,1.76924,7000000.0
2007-06-20 04:26:00,1.76933,1.76954,1.7693,1.76946,7000000.0
2007-06-20 04:27:00,1.76953,1.76953,1.76921,1.76921,8000000.0
2007-06-20 04:28:00,1.76928,1.76935,1.76915,1.76935,7000000.0
2007-06-20 04:29:00,1.76912,1.7694,1.76907,1.7691,8000000.0
2007-06-20 04:30:00,1.76944,1.76977,1.7694,1.76977,9000000.0
2007-06-20 04:31:00,1.76982,1.76982,1.7694,1.7694,10000000.0
2007-06-20 04:32:00,1.76968,1.76991,1.76946,1.76991,9000000.0
2007-06-20 04:33:00,1.7699,1.7699,1.76958,1.76958,8000000.0
2007-06-20 04:34:00,1.76967,1.76967,1.76949,1.76949,2000000.0
2007-06-20 04:35:00,1.76948,1.76948,1.7694,1.7694,7000000.0
2007-06-20 04:36:00,1.76941,1.76941,1.76934,1.76934,2000000.0
2007-06-20 04:37:00,1.76946,1.76946,1.76933,1.76938,11000000.0
2007-06-20 04:38:00,1.76945,1.76945,1.76933,1.76934,9000000.0
2007-06-20 04:39:00,1.76938,1.76953,1.76938,1.76953,9000000.0
2007-06-20 04:40:00,1.76983,1.76983,1.76952,1.76952,7000000.0
2007-06-20 04:41:00,1.76955,1.76957,1.76922,1.76946,8000000.0
2007-06-20 04:42:00,1.76943,1.76943,1.76919,1.76928,7000000.0
2007-06-20 04:43:00,1.76938,1.76951,1.76899,1.76917,11000000.0
2007-06-20 04:44:00,1.7696,1.76983,1.7696,1.76963,9000000.0
2007-06-20 04:45:00,1.76988,1.76995,1.76975,1.76995,8000000.0
2007-06-20 04:46:00,1.76987,1.77016,1.76983,1.77016,6000000.0
2007-06-20 04:47:00,1.7702,1.7702,1.76998,1.76998,7000000.0
2007-06-20 04:48:00,1.76987,1.77018,1.76987,1.77018,4000000.0
2007-06-20 04:49:00,1.77019,1.77019,1.76984,1.77001,11000000.0
2007-06-20 04:50:00,1.76988,1.76988,1.76926,1.76973,9000000.0
2007-06-20 04:51:00,1.76994,1.77012,1.76994,1.77,7000000.0
2007-06-20 04:52:00,1.77028,1.7703,1.7701,1.77015,10000000.0
2007-06-20 04:53:00,1.76966,1.76994,1.76947,1.76947,9000000.0
2007-06-20 04:54:00,1.76988,1.77023,1.76987,1.77023,7000000.0
2007-06-20 04:55:00,1.7701,1.77024,1.7701,1.7702,8000000.0
2007-06-20 04:56:00,1.76984,1.77001,1.76984,1.77001,3000000.0
2007-06-20 04:57:00,1.76987,1.77037,1.76987,1.77028,8000000.0
2007-06-20 04:58:00,1.7704,1.7705,1.7704,1.7705,8000000.0
2007-06-20 04:59:00,1.77034,1.77034,1.77019,1.77025,8000000.0
2007-06-20 05:00:00,1.77015,1.77036,1.77015,1.77023,7000000.0
2007-06-20 05:01:00,1.77035,1.77044,1.77027,1.77036,7000000.0
2007-06-20 05:02:00,1.77046,1.77046,1.77021,1.77028,7000000.0
2007-06-20 05:03:00,1.77017,1.77022,1.76999,1.77022,7000000.0
2007-06-20 05:04:00,1.76995,1.7702,1.76995,1.7702,7000000.0
2007-06-20 05:05:00,1.77008,1.77024,1.77008,1.77022,8000000.0
2007-06-20 05:06:00,1.76941,1.7704,1.76941,1.7704,7000000.0
2007-06-20 05:07:00,1.77034,1.77034,1.77008,1.77032,8000000.0
2007-06-20 05:08:00,1.77026,1.77026,1.77001,1.77001,10000000.0
2007-06-20 05:09:00,1.77006,1.77006,1.76979,1.76992,7000000.0
2007-06-20 05:10:00,1.76993,1.77007,1.76989,1.76998,7000000.0
2007-06-20 05:11:00,1.76999,1.76999,1.76953,1.76983,8000000.0
2007-06-20 05:12:00,1.76998,1.77006,1.76979,1.76979,11000000.0
2007-06-20 05:13:00,1.76985,1.76985,1.76869,1.76869,8000000.0
2007-06-20 05:14:00,1.76904,1.76982,1.76904,1.76924,11000000.0
2007-06-20 05:15:00,1.76979,1.7701,1.76979,1.7699,11000000.0
2007-06-20 05:16:00,1.76986,1.76991,1.76972,1.76972,9000000.0
2007-06-20 05:17:00,1.76964,1.77004,1.76964,1.77004,8000000.0
2007-06-20 05:18:00,1.76988,1.77005,1.76982,1.77005,8000000.0
2007-06-20 05:19:00,1.76955,1.76975,1.76946,1.76975,7000000.0
2007-06-20 05:20:00,1.7701,1.7701,1.76997,1.77006,10000000.0
2007-06-20 05:21:00,1.77014,1.77024,1.77013,1.7702,8000000.0
2007-06-20 05:22:00,1.77016,1.77035,1.77016,1.77024,7000000.0
2007-06-20 05:23:00,1.77011,1.77014,1.76989,1.7699,10000000.0
2007-06-20 05:24:00,1.77009,1.77011,1.77002,1.77011,7000000.0
2007-06-20 05:25:00,1.77012,1.77023,1.77007,1.77007,7000000.0
2007-06-20 05:26:00,1.7701,1.77013,1.76989,1.77001,7000000.0
2007-06-20 05:27:00,1.76994,1.77007,1.76986,1.77003,8000000.0
2007-06-20 05:28:00,1.76994,1.76994,1.76953,1.76953,9000000.0
2007-06-20 05:29:00,1.7696,1.76971,1.76948,1.76971,7000000.0
2007-06-20 05:30:00,1.76971,1.76971,1.76962,1.76962,8000000.0
2007-06-20 05:31:00,1.76958,1.76974,1.76942,1.76974,8000000.0
2007-06-20 05:32:00,1.76969,1.76976,1.76904,1.76904,6000000.0
2007-06-20 05:33:00,1.76967,1.76967,1.76947,1.76948,9000000.0
2007-06-20 05:34:00,1.76962,1.76962,1.76933,1.76959,8000000.0
2007-06-20 05:35:00,1.76952,1.76967,1.76929,1.76929,7000000.0
2007-06-20 05:36:00,1.76961,1.76961,1.76948,1.76951,9000000.0
2007-06-20 05:37:00,1.76941,1.76946,1.76934,1.76934,7000000.0
2007-06-20 05:38:00,1.76923,1.76932,1.76921,1.76921,9000000.0
2007-06-20 05:39:00,1.76926,1.76926,1.76913,1.76916,7000000.0
2007-06-20 05:40:00,1.76909,1.76912,1.76891,1.76902,8000000.0
2007-06-20 05:41:00,1.76885,1.76892,1.7687,1.76885,8000000.0
2007-06-20 05:42:00,1.76888,1.76888,1.76865,1.76871,7000000.0
2007-06-20 05:43:00,1.76823,1.76835,1.76798,1.76798,9000000.0
2007-06-20 05:44:00,1.76825,1.76859,1.76825,1.76843,8000000.0
2007-06-20 05:45:00,1.76812,1.76866,1.76812,1.76853,11000000.0
2007-06-20 05:46:00,1.76847,1.76856,1.76836,1.76856,8000000.0
2007-06-20 05:47:00,1.7683,1.76843,1.76809,1.7681,8000000.0
2007-06-20 05:48:00,1.76847,1.76864,1.76847,1.76862,7000000.0
2007-06-20 05:49:00,1.76867,1.76886,1.76867,1.76877,8000000.0
2007-06-20 05:50:00,1.76832,1.76847,1.76789,1.76791,9000000.0
2007-06-20 05:51:00,1.76838,1.76883,1.76833,1.76841,8000000.0
2007-06-20 05:52:00,1.76879,1.76899,1.76879,1.76899,8000000.0
2007-06-20 05:53:00,1.76902,1.76911,1.76902,1.7691,7000000.0
2007-06-20 05:54:00,1.76889,1.7691,1.76887,1.76887,10000000.0
2007-06-20 05:55:00,1.76876,1.76876,1.76857,1.76857,8000000.0
2007-06-20 05:56:00,1.76853,1.76891,1.76853,1.76891,7000000.0
2007-06-20 05:57:00,1.76867,1.76899,1.76867,1.76899,8000000.0
2007-06-20 05:58:00,1.76878,1.76881,1.76854,1.76873,9000000.0
2007-06-20 05:59:00,1.76868,1.76872,1.76832,1.76836,10000000.0
2007-06-20 06:00:00,1.76826,1.76885,1.76826,1.7688,8000000.0
2007-06-20 06:01:00,1.76854,1.76868,1.76854,1.76858,7000000.0
2007-06-20 06:02:00,1.76855,1.7688,1.76855,1.76874,7000000.0
2007-06-20 06:03:00,1.76884,1.76901,1.7688,1.76888,8000000.0
2007-06-20 06:04:00,1.7689,1.7689,1.76855,1.76861,7000000.0
2007-06-20 06:05:00,1.76848,1.76848,1.76812,1.76821,7000000.0
2007-06-20 06:06:00,1.7683,1.76831,1.76818,1.76827,7000000.0
2007-06-20 06:07:00,1.76788,1.7682,1.76764,1.7682,7000000.0
2007-06-20 06:08:00,1.76825,1.76825,1.76814,1.76818,3000000.0
2007-06-20 06:09:00,1.76831,1.76831,1.76808,1.76822,8000000.0
2007-06-20 06:10:00,1.76829,1.76835,1.76819,1.76819,8000000.0
2007-06-20 06:11:00,1.76818,1.76818,1.76806,1.76811,8000000.0
2007-06-20 06:12:00,1.76808,1.76808,1.76792,1.768,8000000.0
2007-06-20 06:13:00,1.76801,1.76829,1.76801,1.76811,8000000.0
2007-06-20 06:14:00,1.76812,1.76823,1.76804,1.76809,7000000.0
2007-06-20 06:15:00,1.76815,1.7683,1.76814,1.76827,8000000.0
2007-06-20 06:16:00,1.76846,1.7685,1.76846,1.7685,5000000.0
2007-06-20 06:17:00,1.76846,1.76846,1.76822,1.76822,8000000.0
2007-06-20 06:18:00,1.76815,1.76824,1.76793,1.76811,9000000.0
2007-06-20 06:19:00,1.76824,1.76833,1.76817,1.76817,7000000.0
2007-06-20 06:20:00,1.76795,1.76795,1.76788,1.76788,2000000.0
2007-06-20 06:21:00,1.7679,1.768,1.7678,1.76794,8000000.0
2007-06-20 06:22:00,1.76783,1.76803,1.76757,1.76803,8000000.0
2007-06-20 06:23:00,1.76822,1.76822,1.76804,1.76814,8000000.0
2007-06-20 06:24:00,1.76809,1.76817,1.768,1.76809,11000000.0
2007-06-20 06:25:00,1.76807,1.76817,1.76798,1.76815,11000000.0
2007-06-20 06:26:00,1.76808,1.76808,1.76781,1.76786,11000000.0
2007-06-20 06:27:00,1.76808,1.7682,1.76808,1.7681,7000000.0
2007-06-20 06:28:00,1.76787,1.76798,1.76785,1.76796,8000000.0
2007-06-20 06:29:00,1.76799,1.76799,1.76784,1.76798,8000000.0
2007-06-20 06:30:00,1.76822,1.76822,1.76759,1.76787,8000000.0
2007-06-20 06:31:00,1.76773,1.76773,1.76716,1.76722,7000000.0
2007-06-20 06:32:00,1.76732,1.76758,1.76732,1.76752,6000000.0
2007-06-20 06:33:00,1.76737,1.76744,1.76734,1.76734,7000000.0
2007-06-20 06:34:00,1.76737,1.76777,1.76737,1.76777,7000000.0
2007-06-20 06:35:00,1.76757,1.76764,1.76715,1.76715,11000000.0
2007-06-20 06:36:00,1.76782,1.76782,1.7676,1.76777,7000000.0
2007-06-20 06:37:00,1.76795,1.76805,1.76786,1.76805,10000000.0
2007-06-20 06:38:00,1.76779,1.76781,1.76768,1.76779,10000000.0
2007-06-20 06:39:00,1.76748,1.76768,1.76747,1.76751,11000000.0
2007-06-20 06:40:00,1.76776,1.76798,1.76775,1.76775,7000000.0
2007-06-20 06:41:00,1.76749,1.76797,1.76749,1.76797,7000000.0
2007-06-20 06:42:00,1.76802,1.76815,1.76791,1.76798,11000000.0
2007-06-20 06:43:00,1.76783,1.76796,1.76771,1.76773,7000000.0
2007-06-20 06:44:00,1.76751,1.76767,1.76749,1.76766,8000000.0
2007-06-20 06:45:00,1.76767,1.76767,1.76737,1.76765,8000000.0
2007-06-20 06:46:00,1.76755,1.76768,1.76741,1.76768,10000000.0
2007-06-20 06:47:00,1.76785,1.76785,1.76748,1.76748,8000000.0
2007-06-20 06:48:00,1.76752,1.76765,1.76752,1.76761,7000000.0
2007-06-20 06:49:00,1.76702,1.7675,1.76701,1.76701,8000000.0
2007-06-20 06:50:00,1.7676,1.76779,1.76751,1.76751,10000000.0
2007-06-20 06:51:00,1.7675,1.76751,1.76738,1.76751,10000000.0
2007-06-20 06:52:00,1.76763,1.76781,1.76755,1.76781,8000000.0
2007-06-20 06:53:00,1.76779,1.76781,1.7676,1.7677,8000000.0
2007-06-20 06:54:00,1.76769,1.76769,1.76739,1.76739,7000000.0
2007-06-20 06:55:00,1.76746,1.76777,1.76717,1.76772,7000000.0
2007-06-20 06:56:00,1.76774,1.76774,1.76748,1.76748,8000000.0
2007-06-20 06:57:00,1.76761,1.76781,1.76761,1.76777,7000000.0
2007-06-20 06:58:00,1.7676,1.76766,1.76721,1.76721,7000000.0
2007-06-20 06:59:00,1.76778,1.76778,1.76741,1.76752,7000000.0
2007-06-20 07:00:00,1.76749,1.76759,1.76749,1.76758,7000000.0
2007-06-20 07:01:00,1.7675,1.7675,1.76728,1.7675,7000000.0
2007-06-20 07:02:00,1.76757,1.76777,1.76757,1.76777,7000000.0
2007-06-20 07:03:00,1.76774,1.76782,1.76768,1.76777,7000000.0
2007-06-20 07:04:00,1.76776,1.7678,1.7676,1.7676,8000000.0
2007-06-20 07:05:00,1.76776,1.76776,1.76758,1.7676,11000000.0
2007-06-20 07:06:00,1.76757,1.76793,1.76757,1.76793,11000000.0
2007-06-20 07:07:00,1.76763,1.76763,1.76743,1.76763,11000000.0
2007-06-20 07:08:00,1.76768,1.76773,1.76755,1.76773,9000000.0
2007-06-20 07:09:00,1.7677,1.7677,1.76739,1.76744,8000000.0
2007-06-20 07:10:00,1.76734,1.76754,1.76734,1.76734,7000000.0
2007-06-20 07:11:00,1.76745,1.76759,1.76735,1.76754,10000000.0
2007-06-20 07:12:00,1.76753,1.76753,1.76719,1.76737,7000000.0
2007-06-20 07:13:00,1.76741,1.76768,1.76741,1.76764,8000000.0
2007-06-20 07:14:00,1.76713,1.76764,1.76693,1.76764,7000000.0
2007-06-20 07:15:00,1.76764,1.76764,1.7667,1.76719,10000000.0
2007-06-20 07:16:00,1.76686,1.76759,1.76665,1.76677,8000000.0
2007-06-20 07:17:00,1.7663,1.76693,1.7663,1.76693,11000000.0
2007-06-20 07:18:00,1.76755,1.76755,1.76738,1.76738,8000000.0
2007-06-20 07:19:00,1.76727,1.76727,1.767,1.76715,8000000.0
2007-06-20 07:20:00,1.76723,1.76726,1.76697,1.76723,9000000.0
2007-06-20 07:21:00,1.76729,1.76734,1.76718,1.76727,10000000.0
2007-06-20 07:22:00,1.76718,1.76727,1.76708,1.76724,11000000.0
2007-06-20 07:23:00,1.76724,1.76724,1.767,1.76719,7000000.0
2007-06-20 07:24:00,1.76726,1.76749,1.76721,1.76739,9000000.0
2007-06-20 07:25:00,1.76749,1.76749,1.76729,1.76737,8000000.0
2007-06-20 07:26:00,1.76746,1.76761,1.76744,1.76761,7000000.0
2007-06-20 07:27:00,1.76758,1.76758,1.76735,1.7674,7000000.0
2007-06-20 07:28:00,1.76742,1.76789,1.76742,1.76789,7000000.0
2007-06-20 07:29:00,1.76772,1.76826,1.76772,1.76811,8000000.0
2007-06-20 07:30:00,1.76794,1.76818,1.76794,1.76807,8000000.0
2007-06-20 07:31:00,1.7681,1.76834,1.7681,1.76829,7000000.0
2007-06-20 07:32:00,1.76833,1.76838,1.76818,1.76838,9000000.0
2007-06-20 07:33:00,1.76838,1.76856,1.76834,1.76856,8000000.0
2007-06-20 07:34:00,1.76848,1.76854,1.76836,1.76836,11000000.0
2007-06-20 07:35:00,1.76795,1.76815,1.76777,1.76815,8000000.0
2007-06-20 07:36:00,1.76839,1.76844,1.76834,1.76844,7000000.0
2007-06-20 07:37:00,1.7686,1.76872,1.7686,1.76867,7000000.0
2007-06-20 07:38:00,1.76868,1.76874,1.7685,1.76869,11000000.0
2007-06-20 07:39:00,1.76866,1.76874,1.76865,1.76869,7000000.0
2007-06-20 07:40:00,1.7684,1.76844,1.76829,1.7684,8000000.0
2007-06-20 07:41:00,1.76844,1.76861,1.76843,1.76843,9000000.0
2007-06-20 07:42:00,1.76846,1.76846,1.76817,1.76817,11000000.0
2007-06-20 07:43:00,1.7682,1.76841,1.7682,1.76836,7000000.0
2007-06-20 07:44:00,1.76823,1.76865,1.76823,1.76865,7000000.0
2007-06-20 07:45:00,1.76892,1.76912,1.76892,1.76912,7000000.0
2007-06-20 07:46:00,1.76904,1.76915,1.76904,1.76907,10000000.0
2007-06-20 07:47:00,1.76914,1.76918,1.76902,1.7691,7000000.0
2007-06-20 07:48:00,1.76866,1.7687,1.76848,1.76859,8000000.0
2007-06-20 07:49:00,1.76874,1.76895,1.76869,1.76872,8000000.0
2007-06-20 07:50:00,1.76845,1.76879,1.76845,1.76872,7000000.0
2007-06-20 07:51:00,1.76894,1.76901,1.76876,1.76882,8000000.0
2007-06-20 07:52:00,1.76857,1.7687,1.76857,1.76867,10000000.0
2007-06-20 07:53:00,1.76832,1.76886,1.76832,1.76886,11000000.0
2007-06-20 07:54:00,1.76871,1.76871,1.76841,1.76846,9000000.0
2007-06-20 07:55:00,1.76857,1.76874,1.76857,1.76865,9000000.0
2007-06-20 07:56:00,1.76853,1.76853,1.76799,1.76799,9000000.0
2007-06-20 07:57:00,1.76822,1.76828,1.76809,1.76818,7000000.0
2007-06-20 07:58:00,1.76827,1.76831,1.76807,1.76831,7000000.0
2007-06-20 07:59:00,1.76808,1.76823,1.76775,1.76823,7000000.0
2007-06-20 08:00:00,1.7679,1.76814,1.76773,1.76773,8000000.0
2007-06-20 08:01:00,1.7679,1.7679,1.76754,1.76773,10000000.0
2007-06-20 08:02:00,1.76777,1.76787,1.76777,1.76786,7000000.0
2007-06-20 08:03:00,1.76787,1.768,1.76757,1.76774,8000000.0
2007-06-20 08:04:00,1.76768,1.76779,1.76761,1.76762,8000000.0
2007-06-20 08:05:00,1.76765,1.76771,1.76751,1.76771,8000000.0
2007-06-20 08:06:00,1.76776,1.76784,1.76759,1.76767,7000000.0
2007-06-20 08:07:00,1.7677,1.76772,1.76757,1.76772,7000000.0
2007-06-20 08:08:00,1.7678,1.76788,1.76767,1.76783,7000000.0
2007-06-20 08:09:00,1.76765,1.76774,1.76755,1.76756,7000000.0
2007-06-20 08:10:00,1.76782,1.76782,1.7675,1.76756,7000000.0
2007-06-20 08:11:00,1.76777,1.76789,1.7677,1.7677,8000000.0
2007-06-20 08:12:00,1.7677,1.76774,1.76759,1.76763,9000000.0
2007-06-20 08:13:00,1.76756,1.76769,1.76756,1.76769,7000000.0
2007-06-20 08:14:00,1.76763,1.76771,1.76755,1.76757,9000000.0
2007-06-20 08:15:00,1.76781,1.76797,1.76779,1.76797,8000000.0
2007-06-20 08:16:00,1.76799,1.76799,1.76779,1.76794,11000000.0
2007-06-20 08:17:00,1.76796,1.7681,1.76783,1.76789,7000000.0
2007-06-20 08:18:00,1.76762,1.76769,1.76747,1.76767,9000000.0
2007-06-20 08:19:00,1.76723,1.76759,1.76723,1.76755,7000000.0
2007-06-20 08:20:00,1.76727,1.76744,1.76727,1.76742,8000000.0
2007-06-20 08:21:00,1.76755,1.76778,1.76745,1.76777,8000000.0
2007-06-20 08:22:00,1.76781,1.76782,1.76752,1.7678,8000000.0
2007-06-20 08:23:00,1.76798,1.76806,1.76789,1.76789,7000000.0
2007-06-20 08:24:00,1.76789,1.76795,1.7678,1.76784,7000000.0
2007-06-20 08:25:00,1.76775,1.76795,1.76775,1.76795,8000000.0
2007-06-20 08:26:00,1.768,1.768,1.76767,1.76767,7000000.0
2007-06-20 08:27:00,1.76798,1.76806,1.76781,1.76805,10000000.0
2007-06-20 08:28:00,1.76817,1.76855,1.76817,1.76855,7000000.0
2007-06-20 08:29:00,1.76839,1.76848,1.76818,1.76818,10000000.0
2007-06-20 08:30:00,1.76826,1.76838,1.76824,1.76832,7000000.0
2007-06-20 08:31:00,1.76837,1.76853,1.76837,1.76853,10000000.0
2007-06-20 08:32:00,1.76842,1.76847,1.76812,1.76812,8000000.0
2007-06-20 08:33:00,1.76818,1.76835,1.76818,1.76831,7000000.0
2007-06-20 08:34:00,1.76822,1.76822,1.76781,1.76781,9000000.0
2007-06-20 08:35:00,1.76739,1.76759,1.7672,1.7672,9000000.0
2007-06-20 08:36:00,1.76733,1.76743,1.76711,1.76711,8000000.0
2007-06-20 08:37:00,1.76741,1.76818,1.76735,1.76818,9000000.0
2007-06-20 08:38:00,1.76832,1.76861,1.76832,1.76851,10000000.0
2007-06-20 08:39:00,1.76841,1.76854,1.76837,1.76851,11000000.0
2007-06-20 08:40:00,1.76855,1.76863,1.76845,1.76851,8000000.0
2007-06-20 08:41:00,1.76831,1.76831,1.76808,1.76808,11000000.0
2007-06-20 08:42:00,1.76812,1.76827,1.76744,1.76744,10000000.0
2007-06-20 08:43:00,1.7676,1.76786,1.7676,1.76774,8000000.0
2007-06-20 08:44:00,1.76756,1.76799,1.76746,1.76799,10000000.0
2007-06-20 08:45:00,1.7678,1.76801,1.7678,1.76801,8000000.0
2007-06-20 08:46:00,1.76799,1.76812,1.76658,1.76812,8000000.0
2007-06-20 08:47:00,1.76796,1.76796,1.76767,1.76779,7000000.0
2007-06-20 08:48:00,1.76786,1.76791,1.76742,1.76746,10000000.0
2007-06-20 08:49:00,1.76699,1.76749,1.76699,1.76749,11000000.0
2007-06-20 08:50:00,1.76749,1.76752,1.76725,1.76736,7000000.0
2007-06-20 08:51:00,1.76747,1.76758,1.76746,1.76746,8000000.0
2007-06-20 08:52:00,1.76727,1.76727,1.76693,1.76709,9000000.0
2007-06-20 08:53:00,1.76691,1.76733,1.76677,1.7673,8000000.0
2007-06-20 08:54:00,1.76723,1.76729,1.76706,1.76711,8000000.0
2007-06-20 08:55:00,1.76716,1.76728,1.76711,1.76723,8000000.0
2007-06-20 08:56:00,1.76781,1.7682,1.76781,1.76802,7000000.0
2007-06-20 08:57:00,1.76805,1.76805,1.76767,1.76775,8000000.0
2007-06-20 08:58:00,1.76758,1.76758,1.76721,1.76721,7000000.0
2007-06-20 08:59:00,1.76736,1.76745,1.76718,1.76718,7000000.0
2007-06-20 09:00:00,1.76714,1.76731,1.76714,1.76717,8000000.0
2007-06-20 09:01:00,1.76723,1.76736,1.76719,1.76731,9000000.0
2007-06-20 09:02:00,1.76727,1.76734,1.76717,1.76717,10000000.0
2007-06-20 09:03:00,1.76702,1.76717,1.76672,1.76672,7000000.0
2007-06-20 09:04:00,1.76674,1.76741,1.76674,1.76741,7000000.0
2007-06-20 09:05:00,1.76761,1.76777,1.76756,1.76756,7000000.0
2007-06-20 09:06:00,1.7677,1.76784,1.76757,1.76784,11000000.0
2007-06-20 09:07:00,1.7677,1.76772,1.76755,1.76764,8000000.0
2007-06-20 09:08:00,1.76768,1.76778,1.76759,1.76767,7000000.0
2007-06-20 09:09:00,1.76786,1.76805,1.76786,1.76805,11000000.0
2007-06-20 09:10:00,1.76811,1.76811,1.76785,1.76795,7000000.0
2007-06-20 09:11:00,1.76707,1.76787,1.76687,1.76787,9000000.0
2007-06-20 09:12:00,1.7679,1.7682,1.76787,1.76787,8000000.0
2007-06-20 09:13:00,1.76763,1.76763,1.76718,1.76748,9000000.0
2007-06-20 09:14:00,1.76748,1.76748,1.76722,1.76723,11000000.0
2007-06-20 09:15:00,1.76732,1.76732,1.76717,1.76717,7000000.0
2007-06-20 09:16:00,1.76733,1.76733,1.7668,1.76688,8000000.0
2007-06-20 09:17:00,1.76719,1.7673,1.76706,1.76723,11000000.0
2007-06-20 09:18:00,1.76716,1.76716,1.76671,1.76689,8000000.0
2007-06-20 09:19:00,1.76698,1.76698,1.76675,1.76675,7000000.0
2007-06-20 09:20:00,1.76681,1.76681,1.76643,1.76643,7000000.0
2007-06-20 09:21:00,1.76639,1.76653,1.76632,1.76653,8000000.0
2007-06-20 09:22:00,1.7666,1.76671,1.76645,1.76671,8000000.0
2007-06-20 09:23:00,1.76669,1.7668,1.76655,1.76671,7000000.0
2007-06-20 09:24:00,1.76656,1.76664,1.76638,1.76657,8000000.0
2007-06-20 09:25:00,1.76665,1.76674,1.76648,1.76674,7000000.0
2007-06-20 09:26:00,1.76687,1.76707,1.76687,1.76707,11000000.0
2007-06-20 09:27:00,1.7667,1.76671,1.76662,1.76664,11000000.0
2007-06-20 09:28:00,1.76661,1.7668,1.76661,1.7668,9000000.0
2007-06-20 09:29:00,1.76669,1.76694,1.76669,1.76694,8000000.0
2007-06-20 09:30:00,1.76694,1.76694,1.76659,1.76667,7000000.0
2007-06-20 09:31:00,1.76607,1.76685,1.76607,1.76685,7000000.0
2007-06-20 09:32:00,1.7669,1.7669,1.76649,1.76649,7000000.0
2007-06-20 09:33:00,1.76649,1.7665,1.76628,1.76635,8000000.0
2007-06-20 09:34:00,1.76644,1.76659,1.76622,1.76622,7000000.0
2007-06-20 09:35:00,1.76622,1.76637,1.76607,1.76607,10000000.0
2007-06-20 09:36:00,1.766,1.76635,1.766,1.76635,8000000.0
2007-06-20 09:37:00,1.76635,1.76635,1.76595,1.76612,11000000.0
2007-06-20 09:38:00,1.76588,1.7662,1.76416,1.7662,11000000.0
2007-06-20 09:39:00,1.76613,1.76626,1.7661,1.7661,7000000.0
2007-06-20 09:40:00,1.76608,1.76608,1.76591,1.76591,9000000.0
2007-06-20 09:41:00,1.76613,1.76616,1.76581,1.76581,8000000.0
2007-06-20 09:42:00,1.76567,1.7659,1.76567,1.76572,10000000.0
2007-06-20 09:43:00,1.76605,1.76624,1.76597,1.76615,11000000.0
2007-06-20 09:44:00,1.76596,1.76646,1.76596,1.76643,8000000.0
2007-06-20 09:45:00,1.76648,1.76655,1.76633,1.76633,7000000.0
2007-06-20 09:46:00,1.76626,1.76634,1.76583,1.76611,11000000.0
2007-06-20 09:47:00,1.76628,1.76644,1.76613,1.76644,9000000.0
2007-06-20 09:48:00,1.76633,1.76638,1.76614,1.76614,7000000.0
2007-06-20 09:49:00,1.76601,1.76639,1.76601,1.76639,11000000.0
2007-06-20 09:50:00,1.7663,1.76654,1.76626,1.76654,8000000.0
2007-06-20 09:51:00,1.76617,1.76629,1.76608,1.76629,8000000.0
2007-06-20 09:52:00,1.76652,1.76704,1.76652,1.76704,8000000.0
2007-06-20 09:53:00,1.76675,1.76693,1.76668,1.76668,10000000.0
2007-06-20 09:54:00,1.76664,1.76682,1.7665,1.7665,10000000.0
2007-06-20 09:55:00,1.76644,1.76649,1.76639,1.76649,8000000.0
2007-06-20 09:56:00,1.76625,1.76653,1.76625,1.76653,10000000.0
2007-06-20 09:57:00,1.76632,1.76661,1.76632,1.76661,8000000.0
2007-06-20 09:58:00,1.76652,1.76654,1.76634,1.76654,8000000.0
2007-06-20 09:59:00,1.76644,1.76644,1.7661,1.76612,10000000.0
2007-06-20 10:00:00,1.76604,1.76604,1.76511,1.76512,10000000.0
2007-06-20 10:01:00,1.76515,1.76564,1.76515,1.76564,10000000.0
2007-06-20 10:02:00,1.76626,1.76673,1.76626,1.76673,10000000.0
2007-06-20 10:03:00,1.76654,1.76661,1.76652,1.76661,7000000.0
2007-06-20 10:04:00,1.76669,1.76669,1.76634,1.76634,7000000.0
2007-06-20 10:05:00,1.76631,1.76631,1.76616,1.76621,11000000.0
2007-06-20 10:06:00,1.76624,1.76653,1.76614,1.76653,7000000.0
2007-06-20 10:07:00,1.76646,1.76652,1.76624,1.76648,7000000.0
2007-06-20 10:08:00,1.76678,1.76709,1.76678,1.76709,7000000.0
2007-06-20 10:09:00,1.76718,1.76743,1.76718,1.76733,7000000.0
2007-06-20 10:10:00,1.76731,1.7674,1.76705,1.76705,7000000.0
2007-06-20 10:11:00,1.76718,1.76747,1.76703,1.76747,7000000.0
2007-06-20 10:12:00,1.76747,1.76769,1.76729,1.76769,8000000.0
2007-06-20 10:13:00,1.76798,1.76821,1.76798,1.76806,8000000.0
2007-06-20 10:14:00,1.76811,1.76811,1.76792,1.76792,7000000.0
2007-06-20 10:15:00,1.76811,1.76817,1.76798,1.76806,10000000.0
2007-06-20 10:16:00,1.76848,1.76868,1.76798,1.76836,7000000.0
2007-06-20 10:17:00,1.76729,1.7679,1.76703,1.76727,11000000.0
2007-06-20 10:18:00,1.768,1.768,1.7678,1.7678,8000000.0
2007-06-20 10:19:00,1.76787,1.76787,1.76717,1.76717,9000000.0
2007-06-20 10:20:00,1.76706,1.76706,1.7669,1.76693,7000000.0
2007-06-20 10:21:00,1.76671,1.76671,1.76617,1.76649,8000000.0
2007-06-20 10:22:00,1.76639,1.76657,1.76635,1.76657,7000000.0
2007-06-20 10:23:00,1.76612,1.76646,1.76575,1.76607,7000000.0
2007-06-20 10:24:00,1.76665,1.76686,1.7666,1.76686,7000000.0
2007-06-20 10:25:00,1.76693,1.76694,1.76665,1.76694,9000000.0
2007-06-20 10:26:00,1.76703,1.7672,1.76703,1.76719,11000000.0
2007-06-20 10:27:00,1.76716,1.76724,1.76689,1.76709,8000000.0
2007-06-20 10:28:00,1.76712,1.76742,1.76712,1.76742,9000000.0
2007-06-20 10:29:00,1.76728,1.76737,1.76705,1.76709,8000000.0
2007-06-20 10:30:00,1.76684,1.76708,1.76684,1.76701,8000000.0
2007-06-20 10:31:00,1.76682,1.76682,1.76646,1.76646,7000000.0
2007-06-20 10:32:00,1.76626,1.76626,1.76565,1.76565,9000000.0
2007-06-20 10:33:00,1.76561,1.76594,1.76561,1.76586,7000000.0
2007-06-20 10:34:00,1.76558,1.76563,1.76538,1.76563,7000000.0
2007-06-20 10:35:00,1.76582,1.76582,1.76569,1.76579,7000000.0
2007-06-20 10:36:00,1.76561,1.76567,1.76547,1.76556,8000000.0
2007-06-20 10:37:00,1.76528,1.76536,1.76492,1.76492,8000000.0
2007-06-20 10:38:00,1.76525,1.76538,1.76519,1.7652,10000000.0
2007-06-20 10:39:00,1.76529,1.76537,1.76502,1.76508,8000000.0
2007-06-20 10:40:00,1.76495,1.76535,1.76495,1.76535,7000000.0
2007-06-20 10:41:00,1.76533,1.76543,1.76523,1.76523,9000000.0
2007-06-20 10:42:00,1.76511,1.76522,1.76496,1.76503,7000000.0
2007-06-20 10:43:00,1.7652,1.76536,1.76508,1.76536,10000000.0
2007-06-20 10:44:00,1.76511,1.76511,1.76464,1.76464,7000000.0
2007-06-20 10:45:00,1.76469,1.76481,1.76462,1.76481,8000000.0
2007-06-20 10:46:00,1.76484,1.76503,1.76484,1.76503,8000000.0
2007-06-20 10:47:00,1.76515,1.76517,1.76388,1.76388,7000000.0
2007-06-20 10:48:00,1.76422,1.76447,1.76422,1.76434,8000000.0
2007-06-20 10:49:00,1.76445,1.76451,1.76413,1.76451,9000000.0
2007-06-20 10:50:00,1.76462,1.76471,1.76444,1.76471,8000000.0
2007-06-20 10:51:00,1.7646,1.7646,1.76409,1.76427,9000000.0
2007-06-20 10:52:00,1.76434,1.7645,1.76432,1.76445,8000000.0
2007-06-20 10:53:00,1.76413,1.76415,1.76396,1.76405,9000000.0
2007-06-20 10:54:00,1.76401,1.76401,1.76308,1.76308,10000000.0
2007-06-20 10:55:00,1.76225,1.76237,1.76202,1.76202,7000000.0
2007-06-20 10:56:00,1.76237,1.76304,1.76104,1.76282,7000000.0
2007-06-20 10:57:00,1.76314,1.76314,1.76291,1.76303,8000000.0
2007-06-20 10:58:00,1.76323,1.76337,1.76323,1.76334,7000000.0
2007-06-20 10:59:00,1.76306,1.76315,1.76283,1.76283,11000000.0
2007-06-20 11:00:00,1.76281,1.76349,1.7618,1.7618,7000000.0
2007-06-20 11:01:00,1.76305,1.76311,1.76294,1.76305,8000000.0
2007-06-20 11:02:00,1.7631,1.76323,1.76302,1.76302,7000000.0
2007-06-20 11:03:00,1.76285,1.7632,1.76285,1.76309,11000000.0
2007-06-20 11:04:00,1.7634,1.7636,1.7634,1.76351,11000000.0
2007-06-20 11:05:00,1.76363,1.76384,1.76363,1.76384,7000000.0
2007-06-20 11:06:00,1.76385,1.76385,1.76341,1.76341,8000000.0
2007-06-20 11:07:00,1.76332,1.76332,1.76307,1.76307,7000000.0
2007-06-20 11:08:00,1.76307,1.76307,1.76229,1.76239,9000000.0
2007-06-20 11:09:00,1.76298,1.76321,1.76298,1.76312,8000000.0
2007-06-20 11:10:00,1.76338,1.76353,1.7633,1.76335,8000000.0
2007-06-20 11:11:00,1.76358,1.76371,1.76354,1.76354,10000000.0
2007-06-20 11:12:00,1.76353,1.76366,1.76353,1.76366,7000000.0
2007-06-20 11:13:00,1.76356,1.76356,1.76316,1.76346,11000000.0
2007-06-20 11:14:00,1.76351,1.76359,1.7634,1.76341,11000000.0
2007-06-20 11:15:00,1.76342,1.76343,1.76322,1.76339,7000000.0
2007-06-20 11:16:00,1.76356,1.76365,1.76356,1.76361,7000000.0
2007-06-20 11:17:00,1.76357,1.76357,1.76331,1.76356,7000000.0
2007-06-20 11:18:00,1.76369,1.76369,1.76333,1.76366,10000000.0
2007-06-20 11:19:00,1.76348,1.76371,1.76348,1.76371,11000000.0
2007-06-20 11:20:00,1.76369,1.76383,1.76348,1.76383,8000000.0
2007-06-20 11:21:00,1.76377,1.76388,1.76364,1.76364,7000000.0
2007-06-20 11:22:00,1.76366,1.76388,1.76366,1.76374,8000000.0
2007-06-20 11:23:00,1.76369,1.7638,1.76368,1.76371,8000000.0
2007-06-20 11:24:00,1.76365,1.76365,1.76349,1.76353,7000000.0
2007-06-20 11:25:00,1.76357,1.76364,1.76352,1.76359,8000000.0
2007-06-20 11:26:00,1.76359,1.76383,1.76359,1.76366,11000000.0
2007-06-20 11:27:00,1.76349,1.7636,1.76347,1.76358,8000000.0
2007-06-20 11:28:00,1.7636,1.76368,1.76359,1.76368,7000000.0
2007-06-20 11:29:00,1.76371,1.76383,1.76363,1.76381,8000000.0
2007-06-20 11:30:00,1.76357,1.76357,1.76213,1.76213,7000000.0
2007-06-20 11:31:00,1.76263,1.76319,1.76185,1.76185,11000000.0
2007-06-20 11:32:00,1.76375,1.76384,1.76373,1.76384,11000000.0
2007-06-20 11:33:00,1.76388,1.76388,1.76376,1.76385,7000000.0
2007-06-20 11:34:00,1.76375,1.764,1.76372,1.764,7000000.0
2007-06-20 11:35:00,1.76142,1.76407,1.76142,1.76407,10000000.0
2007-06-20 11:36:00,1.7639,1.76405,1.76387,1.7639,8000000.0
2007-06-20 11:37:00,1.76375,1.76425,1.76375,1.76401,8000000.0
2007-06-20 11:38:00,1.76408,1.76408,1.76264,1.76317,9000000.0
2007-06-20 11:39:00,1.76321,1.76345,1.76288,1.76302,9000000.0
2007-06-20 11:40:00,1.76403,1.76414,1.76382,1.76404,11000000.0
2007-06-20 11:41:00,1.76377,1.7643,1.76275,1.7643,11000000.0
2007-06-20 11:42:00,1.76408,1.76442,1.76408,1.76442,11000000.0
2007-06-20 11:43:00,1.76474,1.76489,1.76465,1.76465,7000000.0
2007-06-20 11:44:00,1.76474,1.7649,1.76467,1.76467,7000000.0
2007-06-20 11:45:00,1.76452,1.76482,1.76452,1.76481,11000000.0
2007-06-20 11:46:00,1.765,1.76508,1.76491,1.76492,7000000.0
2007-06-20 11:47:00,1.76487,1.765,1.76476,1.76476,9000000.0
2007-06-20 11:48:00,1.76464,1.76482,1.76463,1.76481,10000000.0
2007-06-20 11:49:00,1.7647,1.76476,1.76465,1.76473,7000000.0
2007-06-20 11:50:00,1.76473,1.76489,1.76471,1.76479,7000000.0
2007-06-20 11:51:00,1.76499,1.76506,1.76476,1.76493,8000000.0
2007-06-20 11:52:00,1.76479,1.76507,1.76479,1.76483,10000000.0
2007-06-20 11:53:00,1.7648,1.76486,1.76468,1.7647,10000000.0
2007-06-20 11:54:00,1.76428,1.76438,1.76416,1.76438,9000000.0
2007-06-20 11:55:00,1.76441,1.76441,1.76428,1.76433,8000000.0
2007-06-20 11:56:00,1.76422,1.76435,1.76417,1.76435,11000000.0
2007-06-20 11:57:00,1.76421,1.76445,1.76421,1.76444,8000000.0
2007-06-20 11:58:00,1.76453,1.76463,1.76441,1.76443,9000000.0
2007-06-20 11:59:00,1.76445,1.76454,1.76445,1.76452,7000000.0
2007-06-20 12:00:00,1.76443,1.76451,1.76433,1.76451,7000000.0
2007-06-20 12:01:00,1.76453,1.76453,1.76426,1.76431,10000000.0
2007-06-20 12:02:00,1.7643,1.76444,1.76427,1.7644,10000000.0
2007-06-20 12:03:00,1.76427,1.76427,1.76403,1.76415,7000000.0
2007-06-20 12:04:00,1.76417,1.76417,1.76395,1.76414,9000000.0
2007-06-20 12:05:00,1.76435,1.76435,1.76421,1.76433,11000000.0
2007-06-20 12:06:00,1.7643,1.7643,1.76406,1.76406,7000000.0
2007-06-20 12:07:00,1.76416,1.76416,1.76388,1.76403,7000000.0
2007-06-20 12:08:00,1.76395,1.76399,1.76378,1.76386,9000000.0
2007-06-20 12:09:00,1.76421,1.76427,1.76391,1.76427,8000000.0
2007-06-20 12:10:00,1.76421,1.76428,1.7641,1.76412,8000000.0
2007-06-20 12:11:00,1.76397,1.76404,1.76376,1.76398,7000000.0
2007-06-20 12:12:00,1.7642,1.7642,1.7639,1.76394,7000000.0
2007-06-20 12:13:00,1.76389,1.76389,1.76337,1.7635,10000000.0
2007-06-20 12:14:00,1.76345,1.76358,1.76339,1.76357,8000000.0
2007-06-20 12:15:00,1.76335,1.76366,1.76335,1.76366,8000000.0
2007-06-20 12:16:00,1.76375,1.76375,1.76351,1.76365,8000000.0
2007-06-20 12:17:00,1.76326,1.76326,1.76285,1.76325,8000000.0
2007-06-20 12:18:00,1.76329,1.76366,1.76329,1.76366,11000000.0
2007-06-20 12:19:00,1.76352,1.76358,1.76338,1.76338,9000000.0
2007-06-20 12:20:00,1.7633,1.76354,1.76316,1.76354,10000000.0
2007-06-20 12:21:00,1.76374,1.76439,1.76239,1.76239,7000000.0
2007-06-20 12:22:00,1.76381,1.76419,1.76381,1.76415,8000000.0
2007-06-20 12:23:00,1.76425,1.76443,1.76425,1.76429,7000000.0
2007-06-20 12:24:00,1.7644,1.76443,1.76434,1.76443,7000000.0
2007-06-20 12:25:00,1.7632,1.76396,1.7632,1.76371,9000000.0
2007-06-20 12:26:00,1.76424,1.76438,1.76393,1.76393,8000000.0
2007-06-20 12:27:00,1.76384,1.76391,1.76374,1.7638,10000000.0
2007-06-20 12:28:00,1.76402,1.76402,1.76383,1.76398,9000000.0
2007-06-20 12:29:00,1.76371,1.76404,1.76326,1.76404,9000000.0
2007-06-20 12:30:00,1.76421,1.76446,1.76415,1.76446,7000000.0
2007-06-20 12:31:00,1.76473,1.76489,1.7647,1.76484,11000000.0
2007-06-20 12:32:00,1.7648,1.76481,1.76473,1.76481,7000000.0
2007-06-20 12:33:00,1.76448,1.76448,1.76399,1.76399,7000000.0
2007-06-20 12:34:00,1.76417,1.76437,1.76417,1.76437,7000000.0
2007-06-20 12:35:00,1.76472,1.76531,1.76472,1.76531,8000000.0
2007-06-20 12:36:00,1.76559,1.76566,1.76551,1.76554,8000000.0
2007-06-20 12:37:00,1.76541,1.76564,1.76541,1.76551,9000000.0
2007-06-20 12:38:00,1.76451,1.76526,1.76447,1.76491,8000000.0
2007-06-20 12:39:00,1.76538,1.76542,1.7653,1.76536,9000000.0
2007-06-20 12:40:00,1.76516,1.76521,1.7649,1.76491,7000000.0
2007-06-20 12:41:00,1.76474,1.76486,1.76474,1.76486,8000000.0
2007-06-20 12:42:00,1.76479,1.76529,1.76466,1.76466,9000000.0
2007-06-20 12:43:00,1.76502,1.76503,1.76464,1.76464,9000000.0
2007-06-20 12:44:00,1.76471,1.76471,1.76435,1.76435,8000000.0
2007-06-20 12:45:00,1.76483,1.7652,1.76464,1.76515,10000000.0
2007-06-20 12:46:00,1.76506,1.76511,1.76479,1.7649,9000000.0
2007-06-20 12:47:00,1.76498,1.76506,1.76474,1.76502,10000000.0
2007-06-20 12:48:00,1.76489,1.76507,1.76481,1.76481,11000000.0
2007-06-20 12:49:00,1.76477,1.7649,1.76469,1.76481,7000000.0
2007-06-20 12:50:00,1.76406,1.76496,1.76406,1.76496,7000000.0
2007-06-20 12:51:00,1.76485,1.76485,1.76451,1.76456,8000000.0
2007-06-20 12:52:00,1.76462,1.76479,1.76441,1.76476,11000000.0
2007-06-20 12:53:00,1.76468,1.76514,1.76468,1.76514,8000000.0
2007-06-20 12:54:00,1.76544,1.76544,1.76531,1.76531,7000000.0
2007-06-20 12:55:00,1.76498,1.76508,1.76476,1.76487,8000000.0
2007-06-20 12:56:00,1.76509,1.76536,1.76509,1.76536,7000000.0
2007-06-20 12:57:00,1.76547,1.76561,1.7654,1.76561,7000000.0
2007-06-20 12:58:00,1.7655,1.7655,1.76512,1.76512,8000000.0
2007-06-20 12:59:00,1.76502,1.76531,1.76501,1.76531,7000000.0
2007-06-20 13:00:00,1.76537,1.76542,1.76484,1.76484,8000000.0
2007-06-20 13:01:00,1.7647,1.76482,1.76451,1.76451,8000000.0
2007-06-20 13:02:00,1.76458,1.76504,1.76458,1.76496,7000000.0
2007-06-20 13:03:00,1.76477,1.76512,1.76477,1.76501,8000000.0
2007-06-20 13:04:00,1.76509,1.7653,1.76509,1.7653,7000000.0
2007-06-20 13:05:00,1.76529,1.76533,1.76508,1.76532,8000000.0
2007-06-20 13:06:00,1.7651,1.7651,1.76474,1.7648,7000000.0
2007-06-20 13:07:00,1.76461,1.76461,1.76431,1.76436,7000000.0
2007-06-20 13:08:00,1.76445,1.76445,1.76406,1.76424,10000000.0
2007-06-20 13:09:00,1.76411,1.76428,1.764,1.7642,7000000.0
2007-06-20 13:10:00,1.76412,1.76412,1.76372,1.76372,9000000.0
2007-06-20 13:11:00,1.76356,1.76368,1.76336,1.76366,8000000.0
2007-06-20 13:12:00,1.76352,1.76371,1.76327,1.76371,8000000.0
2007-06-20 13:13:00,1.76347,1.76382,1.76347,1.76382,9000000.0
2007-06-20 13:14:00,1.76376,1.76385,1.76354,1.76385,7000000.0
2007-06-20 13:15:00,1.76377,1.76377,1.76347,1.76362,8000000.0
2007-06-20 13:16:00,1.76355,1.76355,1.76319,1.76326,8000000.0
2007-06-20 13:17:00,1.76325,1.76328,1.76307,1.76314,9000000.0
2007-06-20 13:18:00,1.76287,1.76287,1.76266,1.7627,10000000.0
2007-06-20 13:19:00,1.76294,1.76321,1.76294,1.76321,8000000.0
2007-06-20 13:20:00,1.76352,1.76358,1.76334,1.76334,8000000.0
2007-06-20 13:21:00,1.76322,1.76329,1.76307,1.76313,7000000.0
2007-06-20 13:22:00,1.76324,1.76329,1.76304,1.76327,11000000.0
2007-06-20 13:23:00,1.76325,1.76345,1.76324,1.76328,8000000.0
2007-06-20 13:24:00,1.76305,1.76312,1.76302,1.76302,7000000.0
2007-06-20 13:25:00,1.76296,1.76333,1.76296,1.76316,11000000.0
2007-06-20 13:26:00,1.76357,1.76387,1.76357,1.76386,10000000.0
2007-06-20 13:27:00,1.76415,1.76464,1.76415,1.76464,8000000.0
2007-06-20 13:28:00,1.76349,1.76431,1.76316,1.76373,21000000.0
2007-06-20 13:29:00,1.76463,1.76485,1.76461,1.76485,17000000.0
2007-06-20 13:30:00,1.76498,1.76498,1.76479,1.76479,7000000.0
2007-06-20 13:31:00,1.7646,1.7652,1.76454,1.7652,9000000.0
2007-06-20 13:32:00,1.76532,1.76541,1.76527,1.76527,14000000.0
2007-06-20 13:33:00,1.76557,1.76562,1.76556,1.76559,14000000.0
2007-06-20 13:34:00,1.76554,1.76554,1.76493,1.76493,31000000.0
2007-06-20 13:35:00,1.76486,1.76501,1.76486,1.7649,17000000.0
2007-06-20 13:36:00,1.76492,1.76538,1.76408,1.76493,24000000.0
2007-06-20 13:37:00,1.76492,1.76503,1.76492,1.76502,10000000.0
2007-06-20 13:38:00,1.76513,1.76537,1.76513,1.76519,18000000.0
2007-06-20 13:39:00,1.76503,1.76531,1.76503,1.76531,15000000.0
2007-06-20 13:40:00,1.76509,1.76511,1.76499,1.76501,29000000.0
2007-06-20 13:41:00,1.76501,1.76506,1.76481,1.76506,13000000.0
2007-06-20 13:42:00,1.76511,1.76515,1.76493,1.76509,8000000.0
2007-06-20 13:43:00,1.76507,1.76521,1.76503,1.76506,10000000.0
2007-06-20 13:44:00,1.76494,1.76511,1.76483,1.76505,26000000.0
2007-06-20 13:45:00,1.76489,1.76503,1.76486,1.76495,22000000.0
2007-06-20 13:46:00,1.76485,1.76485,1.76468,1.76471,19000000.0
2007-06-20 13:47:00,1.76465,1.76465,1.76408,1.76408,17000000.0
2007-06-20 13:48:00,1.76399,1.76429,1.76399,1.76429,22000000.0
2007-06-20 13:49:00,1.76421,1.76421,1.76391,1.76391,24000000.0
2007-06-20 13:50:00,1.76394,1.76407,1.76394,1.76407,15000000.0
2007-06-20 13:51:00,1.76407,1.76407,1.76391,1.76406,22000000.0
2007-06-20 13:52:00,1.76437,1.76452,1.76426,1.76441,32000000.0
2007-06-20 13:53:00,1.76405,1.76421,1.76292,1.76376,28000000.0
2007-06-20 13:54:00,1.76414,1.76414,1.76405,1.76408,31000000.0
2007-06-20 13:55:00,1.76414,1.76421,1.76408,1.76421,20000000.0
2007-06-20 13:56:00,1.76422,1.76422,1.76391,1.76394,24000000.0
2007-06-20 13:57:00,1.76396,1.76414,1.76393,1.76394,34000000.0
2007-06-20 13:58:00,1.76386,1.76394,1.76378,1.76379,16000000.0
2007-06-20 13:59:00,1.76366,1.76366,1.76321,1.76321,30000000.0
2007-06-20 14:00:00,1.76322,1.76342,1.76319,1.76342,39000000.0
2007-06-20 14:01:00,1.76367,1.76384,1.76367,1.76384,30000000.0
2007-06-20 14:02:00,1.76383,1.76383,1.76357,1.76357,19000000.0
2007-06-20 14:03:00,1.76376,1.76382,1.76376,1.76377,23000000.0
2007-06-20 14:04:00,1.76371,1.76371,1.76351,1.76351,33000000.0
2007-06-20 14:05:00,1.76321,1.76355,1.76321,1.76355,28000000.0
2007-06-20 14:06:00,1.76352,1.76385,1.76352,1.76382,31000000.0
2007-06-20 14:07:00,1.76371,1.76385,1.76371,1.76372,31000000.0
2007-06-20 14:08:00,1.76378,1.76384,1.76364,1.76384,27000000.0
2007-06-20 14:09:00,1.7638,1.7638,1.76355,1.76355,27000000.0
2007-06-20 14:10:00,1.76338,1.76348,1.76322,1.76322,24000000.0
2007-06-20 14:11:00,1.76258,1.76258,1.76129,1.76129,21000000.0
2007-06-20 14:12:00,1.76171,1.76212,1.76119,1.76164,22000000.0
2007-06-20 14:13:00,1.76178,1.7618,1.76167,1.76175,13000000.0
2007-06-20 14:14:00,1.76191,1.76191,1.76159,1.76167,21000000.0
2007-06-20 14:15:00,1.76115,1.76115,1.76054,1.76054,25000000.0
2007-06-20 14:16:00,1.76079,1.76119,1.76079,1.76095,26000000.0
2007-06-20 14:17:00,1.76155,1.76205,1.76155,1.76175,32000000.0
2007-06-20 14:18:00,1.76179,1.76192,1.76178,1.76178,27000000.0
2007-06-20 14:19:00,1.76187,1.76206,1.76182,1.76182,35000000.0
2007-06-20 14:20:00,1.76177,1.76189,1.76171,1.76177,32000000.0
2007-06-20 14:21:00,1.76168,1.76185,1.76159,1.76159,39000000.0
2007-06-20 14:22:00,1.76118,1.7613,1.76097,1.76097,22000000.0
2007-06-20 14:23:00,1.76055,1.76055,1.76003,1.76004,40000000.0
2007-06-20 14:24:00,1.7595,1.7596,1.75928,1.75933,10000000.0
2007-06-20 14:25:00,1.75927,1.75945,1.75918,1.75935,35000000.0
2007-06-20 14:26:00,1.7593,1.7593,1.75906,1.75929,18000000.0
2007-06-20 14:27:00,1.75929,1.76003,1.75929,1.75998,28000000.0
2007-06-20 14:28:00,1.76041,1.76063,1.76007,1.76055,21000000.0
2007-06-20 14:29:00,1.76092,1.76124,1.76088,1.76124,16000000.0
2007-06-20 14:30:00,1.76115,1.76115,1.76052,1.76081,25000000.0
2007-06-20 14:31:00,1.76058,1.76058,1.76031,1.76031,26000000.0
2007-06-20 14:32:00,1.76045,1.76114,1.76045,1.76114,32000000.0
2007-06-20 14:33:00,1.76122,1.76182,1.76122,1.7613,20000000.0
2007-06-20 14:34:00,1.76118,1.76118,1.76083,1.76095,25000000.0
2007-06-20 14:35:00,1.76088,1.76088,1.76067,1.76067,23000000.0
2007-06-20 14:36:00,1.76084,1.76096,1.76083,1.76096,11000000.0
2007-06-20 14:37:00,1.76114,1.76129,1.76114,1.76125,41000000.0
2007-06-20 14:38:00,1.76095,1.76095,1.76062,1.76086,54000000.0
2007-06-20 14:39:00,1.76102,1.76137,1.76102,1.76123,36000000.0
2007-06-20 14:40:00,1.7615,1.7615,1.76124,1.76133,36000000.0
2007-06-20 14:41:00,1.7611,1.76117,1.76106,1.76106,41000000.0
2007-06-20 14:42:00,1.76126,1.76141,1.76126,1.76138,19000000.0
2007-06-20 14:43:00,1.76137,1.76137,1.76123,1.76124,20000000.0
2007-06-20 14:44:00,1.76132,1.76141,1.76127,1.76127,25000000.0
2007-06-20 14:45:00,1.76108,1.76151,1.76108,1.76141,33000000.0
2007-06-20 14:46:00,1.76134,1.76137,1.7611,1.7611,11000000.0
2007-06-20 14:47:00,1.76148,1.76155,1.76148,1.76148,7000000.0
2007-06-20 14:48:00,1.76109,1.76109,1.76082,1.76098,21000000.0
2007-06-20 14:49:00,1.76111,1.76148,1.76111,1.76148,32000000.0
2007-06-20 14:50:00,1.76149,1.76198,1.76149,1.76198,33000000.0
2007-06-20 14:51:00,1.76179,1.76179,1.76169,1.7617,37000000.0
2007-06-20 14:52:00,1.76154,1.76189,1.76154,1.76189,17000000.0
2007-06-20 14:53:00,1.76168,1.76184,1.76166,1.76166,22000000.0
2007-06-20 14:54:00,1.76144,1.76177,1.76144,1.76159,17000000.0
2007-06-20 14:55:00,1.76138,1.76138,1.76091,1.76097,7000000.0
2007-06-20 14:56:00,1.76049,1.76066,1.76038,1.76057,21000000.0
2007-06-20 14:57:00,1.76051,1.76063,1.76048,1.7605,12000000.0
2007-06-20 14:58:00,1.76013,1.76035,1.7599,1.75991,31000000.0
2007-06-20 14:59:00,1.76003,1.76013,1.75972,1.75972,20000000.0
2007-06-20 15:00:00,1.7593,1.7593,1.75911,1.75914,32000000.0
2007-06-20 15:01:00,1.75918,1.75939,1.7591,1.75939,14000000.0
2007-06-20 15:02:00,1.75941,1.75966,1.75923,1.75923,26000000.0
2007-06-20 15:03:00,1.75954,1.75962,1.75937,1.75947,30000000.0
2007-06-20 15:04:00,1.75943,1.75988,1.75925,1.75988,29000000.0
2007-06-20 15:05:00,1.75996,1.76021,1.75996,1.76009,28000000.0
2007-06-20 15:06:00,1.7601,1.76029,1.75995,1.75995,16000000.0
2007-06-20 15:07:00,1.75991,1.75992,1.75978,1.75992,26000000.0
2007-06-20 15:08:00,1.7599,1.75992,1.75975,1.75987,25000000.0
2007-06-20 15:09:00,1.76015,1.76031,1.76004,1.76004,34000000.0
2007-06-20 15:10:00,1.76006,1.76049,1.76006,1.76039,36000000.0
2007-06-20 15:11:00,1.76035,1.7607,1.76035,1.76059,27000000.0
2007-06-20 15:12:00,1.76063,1.76089,1.76063,1.76089,26000000.0
2007-06-20 15:13:00,1.76119,1.76162,1.76115,1.76162,41000000.0
2007-06-20 15:14:00,1.7617,1.76194,1.76158,1.76194,30000000.0
2007-06-20 15:15:00,1.76198,1.76198,1.76193,1.76194,21000000.0
2007-06-20 15:16:00,1.76224,1.76224,1.76182,1.76197,9000000.0
2007-06-20 15:17:00,1.76186,1.76186,1.76154,1.76169,26000000.0
2007-06-20 15:18:00,1.76142,1.76142,1.76107,1.76107,10000000.0
2007-06-20 15:19:00,1.761,1.76108,1.7609,1.76108,16000000.0
2007-06-20 15:20:00,1.76131,1.76131,1.76116,1.76116,20000000.0
2007-06-20 15:21:00,1.76135,1.7614,1.76119,1.76119,12000000.0
2007-06-20 15:22:00,1.76105,1.76113,1.76105,1.76113,22000000.0
2007-06-20 15:23:00,1.76109,1.76122,1.76102,1.76122,36000000.0
2007-06-20 15:24:00,1.76129,1.76142,1.76129,1.76133,8000000.0
2007-06-20 15:25:00,1.76121,1.76124,1.76119,1.76124,14000000.0
2007-06-20 15:26:00,1.76121,1.76125,1.76106,1.76125,40000000.0
2007-06-20 15:27:00,1.76134,1.76141,1.76134,1.76141,32000000.0
2007-06-20 15:28:00,1.76129,1.76158,1.76126,1.76158,55000000.0
2007-06-20 15:29:00,1.76169,1.76169,1.75981,1.76157,47000000.0
2007-06-20 15:30:00,1.75981,1.76239,1.75885,1.76175,71000000.0
2007-06-20 15:31:00,1.76154,1.76175,1.76154,1.76175,58000000.0
2007-06-20 15:32:00,1.76172,1.76177,1.76163,1.76177,25000000.0
2007-06-20 15:33:00,1.7618,1.76181,1.76165,1.7618,32000000.0
2007-06-20 15:34:00,1.76193,1.76232,1.76193,1.76232,22000000.0
2007-06-20 15:35:00,1.76235,1.76235,1.76195,1.76203,30000000.0
2007-06-20 15:36:00,1.76194,1.76194,1.76185,1.76191,23000000.0
2007-06-20 15:37:00,1.76187,1.76187,1.76164,1.76164,24000000.0
2007-06-20 15:38:00,1.76181,1.76185,1.76162,1.76185,61000000.0
2007-06-20 15:39:00,1.76186,1.76186,1.76145,1.76145,40000000.0
2007-06-20 15:40:00,1.76124,1.76157,1.76124,1.76153,37000000.0
2007-06-20 15:41:00,1.76175,1.76187,1.76165,1.76173,43000000.0
2007-06-20 15:42:00,1.76168,1.76186,1.76168,1.76176,41000000.0
2007-06-20 15:43:00,1.76182,1.76202,1.7618,1.76202,30000000.0
2007-06-20 15:44:00,1.76199,1.76199,1.76183,1.76183,29000000.0
2007-06-20 15:45:00,1.76174,1.76174,1.76157,1.76159,36000000.0
2007-06-20 15:46:00,1.76136,1.7615,1.76135,1.7615,24000000.0
2007-06-20 15:47:00,1.76127,1.76128,1.76111,1.76115,31000000.0
2007-06-20 15:48:00,1.76106,1.76122,1.76106,1.76107,33000000.0
2007-06-20 15:49:00,1.76107,1.76152,1.76107,1.76152,25000000.0
2007-06-20 15:50:00,1.76157,1.76164,1.76147,1.76147,11000000.0
2007-06-20 15:51:00,1.76173,1.7621,1.76172,1.76178,37000000.0
2007-06-20 15:52:00,1.76187,1.76194,1.76182,1.76184,23000000.0
2007-06-20 15:53:00,1.76153,1.76183,1.76151,1.76183,15000000.0
2007-06-20 15:54:00,1.76187,1.76219,1.76178,1.76219,26000000.0
2007-06-20 15:55:00,1.7627,1.7627,1.76246,1.76246,33000000.0
2007-06-20 15:56:00,1.76256,1.76256,1.76201,1.7621,36000000.0
2007-06-20 15:57:00,1.7617,1.76171,1.76147,1.76169,34000000.0
2007-06-20 15:58:00,1.76162,1.76176,1.76101,1.76101,24000000.0
2007-06-20 15:59:00,1.76083,1.76096,1.76081,1.76095,23000000.0
2007-06-20 16:00:00,1.76082,1.76105,1.76082,1.76095,51000000.0
2007-06-20 16:01:00,1.76083,1.76107,1.76083,1.76107,31000000.0
2007-06-20 16:02:00,1.7613,1.76153,1.76127,1.76141,29000000.0
2007-06-20 16:03:00,1.76143,1.76163,1.76143,1.76143,51000000.0
2007-06-20 16:04:00,1.76182,1.76182,1.76166,1.76166,38000000.0
2007-06-20 16:05:00,1.76165,1.76184,1.76164,1.76184,37000000.0
2007-06-20 16:06:00,1.7618,1.7618,1.76132,1.76132,33000000.0
2007-06-20 16:07:00,1.76137,1.76137,1.76122,1.76123,37000000.0
2007-06-20 16:08:00,1.76122,1.76122,1.76103,1.76121,37000000.0
2007-06-20 16:09:00,1.76122,1.76131,1.761,1.761,44000000.0
2007-06-20 16:10:00,1.76107,1.76107,1.76053,1.76072,41000000.0
2007-06-20 16:11:00,1.76065,1.7608,1.7605,1.7605,27000000.0
2007-06-20 16:12:00,1.76072,1.76072,1.76057,1.76057,22000000.0
2007-06-20 16:13:00,1.76062,1.76073,1.7605,1.76073,38000000.0
2007-06-20 16:14:00,1.76058,1.76074,1.76058,1.76069,41000000.0
2007-06-20 16:15:00,1.76056,1.76073,1.76054,1.76068,42000000.0
2007-06-20 16:16:00,1.76074,1.76084,1.76064,1.76075,45000000.0
2007-06-20 16:17:00,1.76056,1.7607,1.76056,1.76068,22000000.0
2007-06-20 16:18:00,1.76064,1.7608,1.76064,1.76078,49000000.0
2007-06-20 16:19:00,1.76087,1.7611,1.76087,1.761,27000000.0
2007-06-20 16:20:00,1.76088,1.76088,1.76041,1.76041,52000000.0
2007-06-20 16:21:00,1.76052,1.76052,1.76021,1.76038,37000000.0
2007-06-20 16:22:00,1.76051,1.76052,1.76036,1.76036,50000000.0
2007-06-20 16:23:00,1.76038,1.76041,1.76026,1.76035,48000000.0
2007-06-20 16:24:00,1.76051,1.76064,1.76024,1.76064,44000000.0
2007-06-20 16:25:00,1.76067,1.76067,1.76053,1.76063,28000000.0
2007-06-20 16:26:00,1.76064,1.76088,1.76064,1.76069,41000000.0
2007-06-20 16:27:00,1.76039,1.76046,1.76021,1.76045,46000000.0
2007-06-20 16:28:00,1.76051,1.76064,1.76044,1.76064,34000000.0
2007-06-20 16:29:00,1.76055,1.76055,1.7598,1.7598,24000000.0
2007-06-20 16:30:00,1.75977,1.75994,1.75948,1.75955,43000000.0
2007-06-20 16:31:00,1.75923,1.75923,1.75891,1.75921,36000000.0
2007-06-20 16:32:00,1.75951,1.76007,1.75951,1.76007,34000000.0
2007-06-20 16:33:00,1.7604,1.7604,1.76013,1.76013,41000000.0
2007-06-20 16:34:00,1.76024,1.76053,1.76019,1.76026,29000000.0
2007-06-20 16:35:00,1.76038,1.76079,1.7603,1.76079,53000000.0
2007-06-20 16:36:00,1.76088,1.76088,1.76059,1.76061,43000000.0
2007-06-20 16:37:00,1.76086,1.76097,1.76082,1.76082,56000000.0
2007-06-20 16:38:00,1.76077,1.76077,1.76041,1.76042,34000000.0
2007-06-20 16:39:00,1.76061,1.76061,1.76048,1.76061,43000000.0
2007-06-20 16:40:00,1.76076,1.76093,1.76048,1.76048,63000000.0
2007-06-20 16:41:00,1.76044,1.7605,1.76016,1.76022,44000000.0
2007-06-20 16:42:00,1.75998,1.76023,1.75987,1.76023,57000000.0
2007-06-20 16:43:00,1.75991,1.76017,1.7599,1.7599,20000000.0
2007-06-20 16:44:00,1.7601,1.76035,1.7601,1.76013,34000000.0
2007-06-20 16:45:00,1.76011,1.76017,1.75987,1.75987,41000000.0
2007-06-20 16:46:00,1.75988,1.76006,1.75974,1.75974,59000000.0
2007-06-20 16:47:00,1.7592,1.75954,1.75918,1.75953,55000000.0
2007-06-20 16:48:00,1.75953,1.75977,1.75953,1.75975,46000000.0
2007-06-20 16:49:00,1.75986,1.76016,1.75986,1.76016,35000000.0
2007-06-20 16:50:00,1.75998,1.76015,1.75966,1.76015,45000000.0
2007-06-20 16:51:00,1.76014,1.7602,1.75882,1.75882,30000000.0
2007-06-20 16:52:00,1.75898,1.75914,1.7588,1.75914,30000000.0
2007-06-20 16:53:00,1.75917,1.75924,1.75913,1.75919,19000000.0
2007-06-20 16:54:00,1.75939,1.75939,1.75914,1.7593,18000000.0
2007-06-20 16:55:00,1.75917,1.75917,1.75885,1.7589,40000000.0
2007-06-20 16:56:00,1.75912,1.75912,1.75904,1.75908,37000000.0
2007-06-20 16:57:00,1.75897,1.75897,1.75824,1.75824,17000000.0
2007-06-20 16:58:00,1.75818,1.7582,1.75768,1.75768,45000000.0
2007-06-20 16:59:00,1.75747,1.75747,1.75683,1.75683,39000000.0
2007-06-20 17:00:00,1.75697,1.75722,1.75697,1.75716,47000000.0
2007-06-20 17:01:00,1.75758,1.75791,1.75757,1.75776,26000000.0
2007-06-20 17:02:00,1.75776,1.75792,1.75771,1.75782,33000000.0
2007-06-20 17:03:00,1.75784,1.75798,1.75773,1.75798,33000000.0
2007-06-20 17:04:00,1.75805,1.75809,1.758,1.75809,37000000.0
2007-06-20 17:05:00,1.75805,1.75818,1.75805,1.75816,35000000.0
2007-06-20 17:06:00,1.75814,1.75831,1.75812,1.75829,46000000.0
2007-06-20 17:07:00,1.75825,1.75879,1.75825,1.75877,33000000.0
2007-06-20 17:08:00,1.75868,1.75868,1.75808,1.75808,45000000.0
2007-06-20 17:09:00,1.75829,1.75829,1.75813,1.75826,47000000.0
2007-06-20 17:10:00,1.75834,1.75834,1.7581,1.75819,36000000.0
2007-06-20 17:11:00,1.75829,1.75829,1.75799,1.75799,44000000.0
2007-06-20 17:12:00,1.75795,1.75842,1.75795,1.75821,23000000.0
2007-06-20 17:13:00,1.75837,1.75837,1.75802,1.75807,35000000.0
2007-06-20 17:14:00,1.75801,1.75824,1.75791,1.75824,27000000.0
2007-06-20 17:15:00,1.75812,1.75816,1.75791,1.75792,26000000.0
2007-06-20 17:16:00,1.75774,1.75774,1.75754,1.75771,27000000.0
2007-06-20 17:17:00,1.75765,1.75769,1.75754,1.75769,38000000.0
2007-06-20 17:18:00,1.75771,1.75771,1.75752,1.75757,29000000.0
2007-06-20 17:19:00,1.75747,1.75759,1.75737,1.75759,19000000.0
2007-06-20 17:20:00,1.7576,1.75763,1.75753,1.75753,29000000.0
2007-06-20 17:21:00,1.75762,1.75789,1.75762,1.7578,26000000.0
2007-06-20 17:22:00,1.75782,1.75806,1.7578,1.75806,30000000.0
2007-06-20 17:23:00,1.758,1.75846,1.75796,1.75846,32000000.0
2007-06-20 17:24:00,1.7588,1.75898,1.75866,1.75897,23000000.0
2007-06-20 17:25:00,1.75922,1.75924,1.75893,1.75904,20000000.0
2007-06-20 17:26:00,1.75921,1.75921,1.75896,1.75918,18000000.0
2007-06-20 17:27:00,1.75936,1.7594,1.75924,1.75937,44000000.0
2007-06-20 17:28:00,1.75928,1.75978,1.75928,1.75978,39000000.0
2007-06-20 17:29:00,1.75979,1.75979,1.75965,1.75974,36000000.0
2007-06-20 17:30:00,1.75975,1.75991,1.75961,1.75991,61000000.0
2007-06-20 17:31:00,1.75988,1.76007,1.75979,1.75979,62000000.0
2007-06-20 17:32:00,1.75947,1.7595,1.75926,1.75926,54000000.0
2007-06-20 17:33:00,1.75921,1.75929,1.75912,1.75926,64000000.0
2007-06-20 17:34:00,1.75928,1.75942,1.75922,1.7593,60000000.0
2007-06-20 17:35:00,1.75919,1.7592,1.75906,1.75907,43000000.0
2007-06-20 17:36:00,1.75905,1.75911,1.75897,1.75908,58000000.0
2007-06-20 17:37:00,1.7591,1.75929,1.75897,1.75903,47000000.0
2007-06-20 17:38:00,1.75883,1.75951,1.75883,1.75951,44000000.0
2007-06-20 17:39:00,1.75956,1.75961,1.75944,1.75944,41000000.0
2007-06-20 17:40:00,1.75945,1.75955,1.75941,1.75953,59000000.0
2007-06-20 17:41:00,1.75963,1.75987,1.75963,1.75978,50000000.0
2007-06-20 17:42:00,1.75968,1.76002,1.75968,1.75983,37000000.0
2007-06-20 17:43:00,1.75983,1.75983,1.75964,1.75981,33000000.0
2007-06-20 17:44:00,1.75984,1.75994,1.75972,1.75973,46000000.0
2007-06-20 17:45:00,1.75974,1.7598,1.75971,1.75972,49000000.0
2007-06-20 17:46:00,1.7597,1.75983,1.75967,1.75982,56000000.0
2007-06-20 17:47:00,1.75982,1.75982,1.75945,1.75947,65000000.0
2007-06-20 17:48:00,1.75933,1.75951,1.75928,1.75951,61000000.0
2007-06-20 17:49:00,1.7595,1.75959,1.75927,1.75928,72000000.0
2007-06-20 17:50:00,1.75938,1.75959,1.75937,1.75959,53000000.0
2007-06-20 17:51:00,1.75965,1.7597,1.7595,1.75953,54000000.0
2007-06-20 17:52:00,1.75953,1.75961,1.75945,1.75961,51000000.0
2007-06-20 17:53:00,1.75964,1.75964,1.75946,1.75962,42000000.0
2007-06-20 17:54:00,1.75915,1.7593,1.75842,1.7593,32000000.0
2007-06-20 17:55:00,1.75965,1.75978,1.75965,1.75974,32000000.0
2007-06-20 17:56:00,1.75923,1.75945,1.75923,1.75945,47000000.0
2007-06-20 17:57:00,1.75978,1.75982,1.75963,1.7597,34000000.0
2007-06-20 17:58:00,1.75974,1.75974,1.75956,1.75972,44000000.0
2007-06-20 17:59:00,1.75973,1.75991,1.75973,1.75991,39000000.0
2007-06-20 18:00:00,1.76001,1.76003,1.75989,1.75989,32000000.0
2007-06-20 18:01:00,1.75979,1.7598,1.75973,1.7598,52000000.0
2007-06-20 18:02:00,1.75978,1.75983,1.75973,1.75973,30000000.0
2007-06-20 18:03:00,1.75966,1.75967,1.75955,1.75962,38000000.0
2007-06-20 18:04:00,1.75932,1.75932,1.75911,1.75911,38000000.0
2007-06-20 18:05:00,1.75898,1.75917,1.75898,1.75916,36000000.0
2007-06-20 18:06:00,1.75909,1.75909,1.75891,1.75891,32000000.0
2007-06-20 18:07:00,1.75906,1.75912,1.75904,1.75905,38000000.0
2007-06-20 18:08:00,1.759,1.759,1.75883,1.75888,56000000.0
2007-06-20 18:09:00,1.75883,1.75883,1.75851,1.75851,34000000.0
2007-06-20 18:10:00,1.75905,1.75946,1.75848,1.75849,26000000.0
2007-06-20 18:11:00,1.75869,1.75874,1.7586,1.7586,34000000.0
2007-06-20 18:12:00,1.75831,1.75852,1.75831,1.75852,24000000.0
2007-06-20 18:13:00,1.75852,1.75852,1.75833,1.75833,30000000.0
2007-06-20 18:14:00,1.75855,1.75877,1.75855,1.75877,22000000.0
2007-06-20 18:15:00,1.75861,1.75878,1.75861,1.75878,21000000.0
2007-06-20 18:16:00,1.75872,1.75888,1.75868,1.75888,66000000.0
2007-06-20 18:17:00,1.75884,1.75891,1.75871,1.75891,60000000.0
2007-06-20 18:18:00,1.75882,1.75883,1.75843,1.75843,33000000.0
2007-06-20 18:19:00,1.75836,1.75844,1.75818,1.75818,46000000.0
2007-06-20 18:20:00,1.75804,1.75826,1.75804,1.75826,61000000.0
2007-06-20 18:21:00,1.75846,1.75867,1.75834,1.75867,37000000.0
2007-06-20 18:22:00,1.75863,1.75866,1.75852,1.75865,49000000.0
2007-06-20 18:23:00,1.75867,1.75873,1.75852,1.75866,34000000.0
2007-06-20 18:24:00,1.75835,1.75882,1.75835,1.75882,47000000.0
2007-06-20 18:25:00,1.75885,1.75893,1.75868,1.75893,31000000.0
2007-06-20 18:26:00,1.75904,1.75904,1.75888,1.75888,43000000.0
2007-06-20 18:27:00,1.75886,1.75895,1.75886,1.75893,35000000.0
2007-06-20 18:28:00,1.75872,1.75885,1.75865,1.75865,18000000.0
2007-06-20 18:29:00,1.75889,1.75913,1.75889,1.75913,24000000.0
2007-06-20 18:30:00,1.75916,1.7594,1.75876,1.75933,32000000.0
2007-06-20 18:31:00,1.75936,1.75955,1.75923,1.75946,46000000.0
2007-06-20 18:32:00,1.75938,1.75952,1.75928,1.75952,55000000.0
2007-06-20 18:33:00,1.75951,1.75953,1.7594,1.75953,29000000.0
2007-06-20 18:34:00,1.75962,1.75976,1.75957,1.75976,32000000.0
2007-06-20 18:35:00,1.75989,1.75989,1.75942,1.75942,47000000.0
2007-06-20 18:36:00,1.75944,1.75971,1.75943,1.75964,65000000.0
2007-06-20 18:37:00,1.75952,1.75971,1.75948,1.75962,63000000.0
2007-06-20 18:38:00,1.75972,1.75983,1.75966,1.75981,61000000.0
2007-06-20 18:39:00,1.75992,1.75992,1.75972,1.75978,37000000.0
2007-06-20 18:40:00,1.75995,1.76003,1.75973,1.75999,52000000.0
2007-06-20 18:41:00,1.75984,1.75984,1.75939,1.75957,68000000.0
2007-06-20 18:42:00,1.75963,1.75979,1.75961,1.75979,40000000.0
2007-06-20 18:43:00,1.75967,1.75989,1.75957,1.75982,39000000.0
2007-06-20 18:44:00,1.75982,1.75982,1.75967,1.75967,33000000.0
2007-06-20 18:45:00,1.75969,1.75976,1.7596,1.75973,57000000.0
2007-06-20 18:46:00,1.75959,1.7598,1.75959,1.75974,61000000.0
2007-06-20 18:47:00,1.75971,1.75971,1.7595,1.7595,41000000.0
2007-06-20 18:48:00,1.75954,1.75968,1.75954,1.75968,26000000.0
2007-06-20 18:49:00,1.75946,1.75998,1.75916,1.75998,31000000.0
2007-06-20 18:50:00,1.75972,1.75973,1.7596,1.7596,37000000.0
2007-06-20 18:51:00,1.75974,1.75974,1.75965,1.75965,17000000.0
2007-06-20 18:52:00,1.7596,1.75969,1.75949,1.75955,33000000.0
2007-06-20 18:53:00,1.7594,1.7594,1.75901,1.75913,31000000.0
2007-06-20 18:54:00,1.75886,1.759,1.75879,1.759,11000000.0
2007-06-20 18:55:00,1.75887,1.75906,1.75882,1.75895,22000000.0
2007-06-20 18:56:00,1.759,1.75936,1.759,1.759,16000000.0
2007-06-20 18:57:00,1.75899,1.75922,1.75899,1.75921,15000000.0
2007-06-20 18:58:00,1.75922,1.75922,1.75905,1.75914,19000000.0
2007-06-20 18:59:00,1.75932,1.75954,1.75932,1.75953,26000000.0
2007-06-20 19:00:00,1.75952,1.75952,1.75932,1.75951,12000000.0
2007-06-20 19:01:00,1.75946,1.75955,1.75937,1.75937,18000000.0
2007-06-20 19:02:00,1.75937,1.7595,1.75933,1.7595,23000000.0
2007-06-20 19:03:00,1.75974,1.75986,1.7597,1.7597,21000000.0
2007-06-20 19:04:00,1.7597,1.75983,1.75965,1.75983,55000000.0
2007-06-20 19:05:00,1.75981,1.75981,1.75973,1.75973,42000000.0
2007-06-20 19:06:00,1.75966,1.75982,1.75956,1.75981,63000000.0
2007-06-20 19:07:00,1.75993,1.75993,1.75932,1.75978,39000000.0
2007-06-20 19:08:00,1.75984,1.76011,1.75984,1.76011,32000000.0
2007-06-20 19:09:00,1.76011,1.76011,1.75981,1.76011,56000000.0
2007-06-20 19:10:00,1.76004,1.76017,1.76001,1.7601,27000000.0
2007-06-20 19:11:00,1.75995,1.75995,1.75945,1.75963,36000000.0
2007-06-20 19:12:00,1.75954,1.75956,1.75943,1.75956,25000000.0
2007-06-20 19:13:00,1.75977,1.75977,1.75952,1.75952,23000000.0
2007-06-20 19:14:00,1.75976,1.76009,1.7597,1.76009,37000000.0
2007-06-20 19:15:00,1.76007,1.76041,1.76007,1.76041,17000000.0
2007-06-20 19:16:00,1.76048,1.76064,1.76037,1.76064,23000000.0
2007-06-20 19:17:00,1.76069,1.76069,1.76042,1.76042,17000000.0
2007-06-20 19:18:00,1.75985,1.76083,1.75985,1.76083,30000000.0
2007-06-20 19:19:00,1.76017,1.76017,1.75979,1.75979,36000000.0
2007-06-20 19:20:00,1.75956,1.76011,1.75956,1.76011,23000000.0
2007-06-20 19:21:00,1.7605,1.76054,1.76048,1.76048,21000000.0
2007-06-20 19:22:00,1.76051,1.76057,1.76036,1.76051,25000000.0
2007-06-20 19:23:00,1.76055,1.7606,1.76054,1.76054,12000000.0
2007-06-20 19:24:00,1.76026,1.76026,1.75983,1.76002,39000000.0
2007-06-20 19:25:00,1.76025,1.76032,1.76006,1.76022,49000000.0
2007-06-20 19:26:00,1.76047,1.76047,1.76014,1.76014,48000000.0
2007-06-20 19:27:00,1.76004,1.76031,1.76004,1.76011,51000000.0
2007-06-20 19:28:00,1.76018,1.76041,1.76018,1.76041,40000000.0
2007-06-20 19:29:00,1.76033,1.76058,1.76032,1.76046,28000000.0
2007-06-20 19:30:00,1.76063,1.76072,1.76023,1.76039,32000000.0
2007-06-20 19:31:00,1.76042,1.76081,1.76042,1.76053,28000000.0
2007-06-20 19:32:00,1.76078,1.76084,1.76062,1.76065,31000000.0
2007-06-20 19:33:00,1.76069,1.76078,1.76063,1.76065,14000000.0
2007-06-20 19:34:00,1.76045,1.76075,1.76023,1.76052,49000000.0
2007-06-20 19:35:00,1.76037,1.76059,1.76037,1.76059,28000000.0
2007-06-20 19:36:00,1.76061,1.76078,1.76061,1.76078,16000000.0
2007-06-20 19:37:00,1.76051,1.76063,1.76047,1.76062,26000000.0
2007-06-20 19:38:00,1.76021,1.76034,1.7599,1.7599,8000000.0
2007-06-20 19:39:00,1.75985,1.75989,1.75951,1.75967,13000000.0
2007-06-20 19:40:00,1.75964,1.75987,1.75964,1.75969,16000000.0
2007-06-20 19:41:00,1.75953,1.76008,1.75943,1.76008,17000000.0
2007-06-20 19:42:00,1.76037,1.76037,1.75966,1.75966,19000000.0
2007-06-20 19:43:00,1.75956,1.75974,1.75956,1.75972,21000000.0
2007-06-20 19:44:00,1.75973,1.75974,1.75949,1.75959,21000000.0
2007-06-20 19:45:00,1.75969,1.7598,1.75949,1.75959,33000000.0
2007-06-20 19:46:00,1.75989,1.75992,1.75962,1.75973,18000000.0
2007-06-20 19:47:00,1.75987,1.7603,1.75987,1.7603,22000000.0
2007-06-20 19:48:00,1.76,1.76032,1.75982,1.75982,18000000.0
2007-06-20 19:49:00,1.75978,1.76011,1.75959,1.7601,27000000.0
2007-06-20 19:50:00,1.7603,1.76042,1.7603,1.76041,23000000.0
2007-06-20 19:51:00,1.76051,1.76068,1.75879,1.76057,7000000.0
2007-06-20 19:52:00,1.7604,1.7604,1.75969,1.76001,15000000.0
2007-06-20 19:53:00,1.7598,1.75998,1.7598,1.75997,21000000.0
2007-06-20 19:54:00,1.76007,1.76034,1.76007,1.76017,9000000.0
2007-06-20 19:55:00,1.76008,1.76009,1.75982,1.75995,30000000.0
2007-06-20 19:56:00,1.75944,1.76018,1.75944,1.76018,20000000.0
2007-06-20 19:57:00,1.75998,1.7601,1.75997,1.76007,12000000.0
2007-06-20 19:58:00,1.76007,1.76007,1.75992,1.75999,13000000.0
2007-06-20 19:59:00,1.75993,1.76017,1.75967,1.76017,31000000.0
2007-06-20 20:00:00,1.76013,1.76018,1.76002,1.76007,23000000.0
2007-06-20 20:01:00,1.76025,1.76047,1.76025,1.76047,13000000.0
2007-06-20 20:02:00,1.76043,1.76043,1.76006,1.7604,20000000.0
2007-06-20 20:03:00,1.76041,1.76041,1.76002,1.76002,18000000.0
2007-06-20 20:04:00,1.76001,1.76048,1.76001,1.76047,27000000.0
2007-06-20 20:05:00,1.76048,1.76056,1.76037,1.76055,23000000.0
2007-06-20 20:06:00,1.76056,1.76056,1.76043,1.76052,13000000.0
2007-06-20 20:07:00,1.76047,1.76047,1.7602,1.76022,29000000.0
2007-06-20 20:08:00,1.76032,1.76059,1.76031,1.7605,15000000.0
2007-06-20 20:09:00,1.76052,1.7606,1.7605,1.76052,17000000.0
2007-06-20 20:10:00,1.76048,1.76062,1.7603,1.76061,8000000.0
2007-06-20 20:11:00,1.76051,1.76072,1.76039,1.76053,10000000.0
2007-06-20 20:12:00,1.7606,1.7606,1.76012,1.76038,15000000.0
2007-06-20 20:13:00,1.76044,1.76044,1.76012,1.76024,17000000.0
2007-06-20 20:14:00,1.76004,1.76008,1.75993,1.76,15000000.0
2007-06-20 20:15:00,1.75982,1.75988,1.75972,1.75988,10000000.0
2007-06-20 20:16:00,1.75985,1.76019,1.75985,1.76019,22000000.0
2007-06-20 20:17:00,1.7605,1.76069,1.76023,1.7604,7000000.0
2007-06-20 20:18:00,1.76062,1.76081,1.76052,1.76072,24000000.0
2007-06-20 20:19:00,1.7601,1.76047,1.76002,1.76035,9000000.0
2007-06-20 20:20:00,1.76057,1.76068,1.76048,1.76057,14000000.0
2007-06-20 20:21:00,1.76064,1.76064,1.7604,1.76042,7000000.0
2007-06-20 20:22:00,1.76077,1.76089,1.76077,1.76089,12000000.0
2007-06-20 20:23:00,1.76066,1.76066,1.76052,1.76054,8000000.0
2007-06-20 20:24:00,1.76032,1.76046,1.76027,1.7603,15000000.0
2007-06-20 20:25:00,1.76017,1.76053,1.76017,1.7604,16000000.0
2007-06-20 20:26:00,1.7602,1.76064,1.7602,1.76064,22000000.0
2007-06-20 20:27:00,1.76004,1.76025,1.75988,1.76025,11000000.0
2007-06-20 20:28:00,1.76024,1.76055,1.76024,1.76055,7000000.0
2007-06-20 20:29:00,1.76036,1.76072,1.76036,1.76067,20000000.0
2007-06-20 20:30:00,1.76085,1.76095,1.76076,1.76087,27000000.0
2007-06-20 20:31:00,1.76095,1.76101,1.7609,1.76094,17000000.0
2007-06-20 20:32:00,1.76077,1.76088,1.76077,1.76088,20000000.0
2007-06-20 20:33:00,1.76097,1.76097,1.76066,1.76075,14000000.0
2007-06-20 20:34:00,1.76078,1.76093,1.76078,1.76088,28000000.0
2007-06-20 20:35:00,1.76098,1.76109,1.76095,1.76102,23000000.0
2007-06-20 20:36:00,1.76094,1.76094,1.76069,1.76069,11000000.0
2007-06-20 20:37:00,1.76075,1.76084,1.76074,1.76084,7000000.0
2007-06-20 20:38:00,1.76056,1.76084,1.76056,1.76082,10000000.0
2007-06-20 20:39:00,1.76091,1.76103,1.76089,1.76089,9000000.0
2007-06-20 20:40:00,1.76083,1.76083,1.76044,1.76044,8000000.0
2007-06-20 20:41:00,1.76042,1.76042,1.75985,1.76024,8000000.0
2007-06-20 20:42:00,1.76037,1.76043,1.76015,1.76015,15000000.0
2007-06-20 20:43:00,1.7603,1.76035,1.76029,1.7603,12000000.0
2007-06-20 20:44:00,1.76018,1.76024,1.76,1.76024,7000000.0
2007-06-20 20:45:00,1.76045,1.76045,1.76008,1.76012,12000000.0
2007-06-20 20:46:00,1.7601,1.76047,1.75979,1.75979,9000000.0
2007-06-20 20:47:00,1.76041,1.76043,1.76014,1.76043,11000000.0
2007-06-20 20:48:00,1.76047,1.76048,1.75968,1.76015,11000000.0
2007-06-20 20:49:00,1.76032,1.76071,1.76032,1.76071,18000000.0
2007-06-20 20:50:00,1.76042,1.76042,1.76024,1.76041,7000000.0
2007-06-20 20:51:00,1.76046,1.76053,1.76044,1.76052,18000000.0
2007-06-20 20:52:00,1.76063,1.76065,1.76046,1.76046,15000000.0
2007-06-20 20:53:00,1.76051,1.76056,1.76044,1.76053,8000000.0
2007-06-20 20:54:00,1.76069,1.76089,1.76069,1.7608,10000000.0
2007-06-20 20:55:00,1.76081,1.76088,1.76078,1.76087,8000000.0
2007-06-20 20:56:00,1.76094,1.76105,1.76094,1.761,8000000.0
2007-06-20 20:57:00,1.76087,1.76089,1.76047,1.76047,18000000.0
2007-06-20 20:58:00,1.76036,1.76052,1.76036,1.76037,14000000.0
2007-06-20 20:59:00,1.76041,1.76067,1.76041,1.76067,8000000.0
2007-06-20 21:00:00,1.76024,1.76024,1.75913,1.75922,11000000.0
2007-06-20 21:01:00,1.7598,1.75999,1.75979,1.75979,16000000.0
2007-06-20 21:02:00,1.75994,1.75994,1.75979,1.75987,5000000.0
2007-06-20 21:03:00,1.75989,1.76003,1.75982,1.76003,13000000.0
2007-06-20 21:04:00,1.75984,1.75992,1.75984,1.75988,8000000.0
2007-06-20 21:05:00,1.75998,1.75998,1.75957,1.75957,11000000.0
2007-06-20 21:06:00,1.75977,1.76,1.75977,1.76,8000000.0
2007-06-20 21:07:00,1.75997,1.76011,1.75997,1.76011,6000000.0
2007-06-20 21:08:00,1.7601,1.7601,1.75982,1.75989,11000000.0
2007-06-20 21:09:00,1.7602,1.76055,1.76018,1.76055,9000000.0
2007-06-20 21:10:00,1.76086,1.76086,1.76035,1.7608,8000000.0
2007-06-20 21:11:00,1.76078,1.76081,1.76067,1.76067,8000000.0
2007-06-20 21:12:00,1.76094,1.76094,1.75903,1.76092,10000000.0
2007-06-20 21:13:00,1.76086,1.76087,1.76063,1.76063,8000000.0
2007-06-20 21:14:00,1.76077,1.76077,1.76062,1.76062,8000000.0
2007-06-20 21:15:00,1.76067,1.76082,1.76067,1.76082,11000000.0
2007-06-20 21:16:00,1.76055,1.76095,1.76055,1.76062,9000000.0
2007-06-20 21:17:00,1.7607,1.76078,1.76053,1.76061,7000000.0
2007-06-20 21:18:00,1.76035,1.76047,1.76035,1.76039,7000000.0
2007-06-20 21:19:00,1.76045,1.76086,1.76045,1.76085,4000000.0
2007-06-20 21:20:00,1.76097,1.76104,1.7608,1.7608,12000000.0
2007-06-20 21:21:00,1.7609,1.76129,1.76081,1.76123,8000000.0
2007-06-20 21:22:00,1.76091,1.76095,1.76064,1.76095,7000000.0
2007-06-20 21:23:00,1.76087,1.76097,1.76081,1.76096,10000000.0
2007-06-20 21:24:00,1.76168,1.76168,1.76111,1.76111,5000000.0
2007-06-20 21:25:00,1.76052,1.76082,1.76052,1.76082,9000000.0
2007-06-20 21:26:00,1.76092,1.76115,1.7609,1.76113,5000000.0
2007-06-20 21:27:00,1.76146,1.76146,1.76105,1.76109,31000000.0
2007-06-20 21:28:00,1.76121,1.76139,1.76121,1.76126,20000000.0
2007-06-20 21:29:00,1.76125,1.76133,1.76113,1.76116,8000000.0
2007-06-20 21:30:00,1.76142,1.76164,1.76142,1.76164,9000000.0
2007-06-20 21:31:00,1.76196,1.76217,1.76153,1.76153,7000000.0
2007-06-20 21:32:00,1.76149,1.76162,1.76144,1.7616,8000000.0
2007-06-20 21:33:00,1.76175,1.76202,1.76175,1.76194,7000000.0
2007-06-20 21:34:00,1.76169,1.76191,1.76169,1.76191,10000000.0
2007-06-20 21:35:00,1.76209,1.76231,1.76203,1.76231,11000000.0
2007-06-20 21:36:00,1.76221,1.76232,1.76214,1.76232,11000000.0
2007-06-20 21:37:00,1.7621,1.76221,1.76187,1.76221,11000000.0
2007-06-20 21:38:00,1.76219,1.76247,1.76196,1.76223,26000000.0
2007-06-20 21:39:00,1.76237,1.76244,1.7623,1.76241,18000000.0
2007-06-20 21:40:00,1.76258,1.76311,1.76258,1.76311,12000000.0
2007-06-20 21:41:00,1.7631,1.76324,1.76293,1.76319,7000000.0
2007-06-20 21:42:00,1.76299,1.76322,1.76299,1.76319,7000000.0
2007-06-20 21:43:00,1.76319,1.76325,1.76301,1.76301,11000000.0
2007-06-20 21:44:00,1.76297,1.7632,1.76288,1.7632,18000000.0
2007-06-20 21:45:00,1.76315,1.76332,1.76315,1.76332,7000000.0
2007-06-20 21:46:00,1.76317,1.76317,1.76268,1.76268,15000000.0
2007-06-20 21:47:00,1.76317,1.76317,1.76235,1.76235,10000000.0
2007-06-20 21:48:00,1.76226,1.76226,1.76217,1.76217,3000000.0
2007-06-20 21:49:00,1.76213,1.7622,1.76211,1.7622,8000000.0
2007-06-20 21:50:00,1.76234,1.76245,1.76225,1.76234,10000000.0
2007-06-20 21:51:00,1.76235,1.76246,1.76226,1.76246,8000000.0
2007-06-20 21:52:00,1.7624,1.7624,1.7624,1.7624,2000000.0
2007-06-20 21:53:00,1.76275,1.76303,1.76275,1.76288,8000000.0
2007-06-20 21:54:00,1.76328,1.76328,1.76294,1.76294,9000000.0
2007-06-20 21:55:00,1.76283,1.76291,1.76272,1.76286,11000000.0
2007-06-20 21:56:00,1.76281,1.7629,1.76277,1.76277,6000000.0
2007-06-20 21:57:00,1.76254,1.76272,1.7625,1.7625,13000000.0
2007-06-20 21:58:00,1.7629,1.76318,1.7629,1.76318,2000000.0
2007-06-20 21:59:00,1.76346,1.76347,1.7633,1.7633,25000000.0
2007-06-20 22:00:00,1.76333,1.76333,1.76308,1.76308,12000000.0
2007-06-20 22:01:00,1.76313,1.76313,1.76299,1.76299,6000000.0
2007-06-20 22:02:00,1.76313,1.76393,1.76313,1.76373,11000000.0
2007-06-20 22:03:00,1.76366,1.76393,1.76333,1.76333,9000000.0
2007-06-20 22:04:00,1.76393,1.76393,1.7635,1.7635,11000000.0
2007-06-20 22:05:00,1.76351,1.76351,1.76338,1.76338,2000000.0
2007-06-20 22:06:00,1.76337,1.76393,1.76337,1.7639,8000000.0
2007-06-20 22:07:00,1.76345,1.76461,1.76341,1.76461,15000000.0
2007-06-20 22:08:00,1.76481,1.76491,1.76399,1.76399,7000000.0
2007-06-20 22:09:00,1.76375,1.76375,1.76314,1.76364,13000000.0
2007-06-20 22:10:00,1.76366,1.76395,1.76358,1.76395,6000000.0
2007-06-20 22:11:00,1.76402,1.76441,1.76402,1.76441,8000000.0
2007-06-20 22:12:00,1.76414,1.76421,1.76389,1.76389,15000000.0
2007-06-20 22:13:00,1.76402,1.76402,1.76346,1.76354,10000000.0
2007-06-20 22:14:00,1.76386,1.76386,1.76339,1.76348,13000000.0
2007-06-20 22:15:00,1.76337,1.76341,1.76333,1.76341,9000000.0
2007-06-20 22:16:00,1.76357,1.76357,1.76333,1.76345,7000000.0
2007-06-20 22:17:00,1.76339,1.76342,1.76332,1.76334,16000000.0
2007-06-20 22:18:00,1.76292,1.76292,1.76238,1.7627,9000000.0
2007-06-20 22:19:00,1.76296,1.76298,1.7628,1.7628,9000000.0
2007-06-20 22:20:00,1.76185,1.76203,1.76129,1.76203,7000000.0
2007-06-20 22:21:00,1.76183,1.76198,1.76169,1.76198,11000000.0
2007-06-20 22:22:00,1.76226,1.76226,1.76224,1.76226,5000000.0
2007-06-20 22:23:00,1.76176,1.76199,1.76163,1.76199,15000000.0
2007-06-20 22:24:00,1.76201,1.76201,1.76176,1.76176,10000000.0
2007-06-20 22:25:00,1.76182,1.76182,1.76172,1.76179,8000000.0
2007-06-20 22:26:00,1.76218,1.76218,1.76197,1.76218,10000000.0
2007-06-20 22:27:00,1.76168,1.76168,1.76114,1.76114,10000000.0
2007-06-20 22:28:00,1.76115,1.76126,1.76115,1.76118,8000000.0
2007-06-20 22:29:00,1.761,1.76164,1.76099,1.76164,7000000.0
2007-06-20 22:30:00,1.76199,1.76221,1.76197,1.76212,5000000.0
2007-06-20 22:31:00,1.76186,1.76186,1.7614,1.76148,22000000.0
2007-06-20 22:32:00,1.76132,1.76132,1.7588,1.7588,7000000.0
2007-06-20 22:33:00,1.75982,1.76109,1.75982,1.76109,38000000.0
2007-06-20 22:34:00,1.76098,1.76098,1.75867,1.76095,47000000.0
2007-06-20 22:35:00,1.76137,1.76144,1.76124,1.76144,8000000.0
2007-06-20 22:36:00,1.76154,1.76182,1.76154,1.76182,7000000.0
2007-06-20 22:37:00,1.76223,1.76223,1.76212,1.76219,28000000.0
2007-06-20 22:38:00,1.76219,1.76223,1.76177,1.76179,10000000.0
2007-06-20 22:39:00,1.76157,1.76206,1.76157,1.76206,11000000.0
2007-06-20 22:40:00,1.76218,1.76224,1.76214,1.76223,9000000.0
2007-06-20 22:41:00,1.76226,1.76239,1.76226,1.76238,16000000.0
2007-06-20 22:42:00,1.76245,1.76253,1.76236,1.76236,9000000.0
2007-06-20 22:43:00,1.76215,1.76222,1.76215,1.76222,11000000.0
2007-06-20 22:44:00,1.76227,1.76233,1.76227,1.76231,8000000.0
2007-06-20 22:45:00,1.76238,1.76244,1.76227,1.76244,12000000.0
2007-06-20 22:46:00,1.76241,1.76256,1.76224,1.76224,9000000.0
2007-06-20 22:47:00,1.76222,1.76231,1.76181,1.76181,16000000.0
2007-06-20 22:48:00,1.76199,1.76221,1.76199,1.76212,11000000.0
2007-06-20 22:49:00,1.76224,1.76262,1.76224,1.7625,12000000.0
2007-06-20 22:50:00,1.7627,1.76277,1.76265,1.76265,16000000.0
2007-06-20 22:51:00,1.7629,1.7629,1.76261,1.76261,7000000.0
2007-06-20 22:52:00,1.76262,1.76265,1.76257,1.76257,10000000.0
2007-06-20 22:53:00,1.76255,1.76267,1.76255,1.76267,8000000.0
2007-06-20 22:54:00,1.76277,1.76277,1.76256,1.76256,7000000.0
2007-06-20 22:55:00,1.76285,1.76285,1.7624,1.7624,8000000.0
2007-06-20 22:56:00,1.76231,1.76234,1.76198,1.76198,8000000.0
2007-06-20 22:57:00,1.76201,1.76235,1.76201,1.76214,7000000.0
2007-06-20 22:58:00,1.76222,1.76278,1.76221,1.76278,7000000.0
2007-06-20 22:59:00,1.76295,1.76319,1.76269,1.76269,9000000.0
2007-06-20 23:00:00,1.7628,1.76323,1.76273,1.76323,12000000.0
2007-06-20 23:01:00,1.76323,1.76323,1.76262,1.76262,9000000.0
2007-06-20 23:02:00,1.76282,1.76357,1.76282,1.76357,7000000.0
2007-06-20 23:03:00,1.76098,1.76335,1.76016,1.76335,12000000.0
2007-06-20 23:04:00,1.76342,1.76357,1.76339,1.76345,9000000.0
2007-06-20 23:05:00,1.76338,1.76338,1.76316,1.76316,11000000.0
2007-06-20 23:06:00,1.76341,1.76346,1.76337,1.76337,8000000.0
2007-06-20 23:07:00,1.76371,1.76374,1.76359,1.76363,8000000.0
2007-06-20 23:08:00,1.76371,1.76417,1.76366,1.76417,15000000.0
2007-06-20 23:09:00,1.7643,1.76439,1.76418,1.76425,7000000.0
2007-06-20 23:10:00,1.76444,1.7645,1.76419,1.76419,8000000.0
2007-06-20 23:11:00,1.76419,1.76419,1.76376,1.76397,8000000.0
2007-06-20 23:12:00,1.76423,1.76428,1.76408,1.76421,8000000.0
2007-06-20 23:13:00,1.76422,1.76422,1.76385,1.76385,7000000.0
2007-06-20 23:14:00,1.76384,1.76413,1.76384,1.76413,9000000.0
2007-06-20 23:15:00,1.76406,1.76415,1.76401,1.76415,8000000.0
2007-06-20 23:16:00,1.76447,1.76448,1.76432,1.76432,6000000.0
2007-06-20 23:17:00,1.76426,1.76523,1.76426,1.76523,7000000.0
2007-06-20 23:18:00,1.7654,1.7654,1.76522,1.76538,6000000.0
2007-06-20 23:19:00,1.7655,1.76563,1.76517,1.76563,9000000.0
2007-06-20 23:20:00,1.76572,1.76592,1.76551,1.76562,9000000.0
2007-06-20 23:21:00,1.76526,1.76559,1.76526,1.76559,8000000.0
2007-06-20 23:22:00,1.76567,1.76585,1.76567,1.76567,7000000.0
2007-06-20 23:23:00,1.76571,1.76582,1.76563,1.76563,7000000.0
2007-06-20 23:24:00,1.76551,1.76555,1.7654,1.76549,9000000.0
2007-06-20 23:25:00,1.76555,1.76559,1.76531,1.7654,10000000.0
2007-06-20 23:26:00,1.76514,1.76514,1.76495,1.76502,5000000.0
2007-06-20 23:27:00,1.76496,1.76496,1.76423,1.76423,8000000.0
2007-06-20 23:28:00,1.76412,1.76437,1.76412,1.76413,7000000.0
2007-06-20 23:29:00,1.76428,1.76449,1.76428,1.76449,25000000.0
2007-06-20 23:30:00,1.76431,1.76455,1.76431,1.76452,16000000.0
2007-06-20 23:31:00,1.76449,1.76476,1.76449,1.76476,14000000.0
2007-06-20 23:32:00,1.76485,1.76492,1.76473,1.76473,9000000.0
2007-06-20 23:33:00,1.76473,1.7648,1.76463,1.76463,8000000.0
2007-06-20 23:34:00,1.76464,1.7648,1.76464,1.76469,4000000.0
2007-06-20 23:35:00,1.76499,1.76499,1.76489,1.7649,12000000.0
2007-06-20 23:36:00,1.76502,1.76502,1.7647,1.76481,9000000.0
2007-06-20 23:37:00,1.76486,1.76515,1.76486,1.76499,8000000.0
2007-06-20 23:38:00,1.76524,1.76545,1.76512,1.76545,8000000.0
2007-06-20 23:39:00,1.76501,1.76515,1.7649,1.76505,11000000.0
2007-06-20 23:40:00,1.76517,1.76538,1.76512,1.76517,21000000.0
2007-06-20 23:41:00,1.76547,1.76571,1.76547,1.76571,8000000.0
2007-06-20 23:42:00,1.76573,1.76573,1.76546,1.76546,19000000.0
2007-06-20 23:43:00,1.76535,1.76535,1.7648,1.7648,7000000.0
2007-06-20 23:44:00,1.76474,1.76504,1.76474,1.76499,8000000.0
2007-06-20 23:45:00,1.7648,1.76488,1.76461,1.76488,7000000.0
2007-06-20 23:46:00,1.76493,1.76493,1.76476,1.76476,8000000.0
2007-06-20 23:47:00,1.765,1.76503,1.76492,1.76492,7000000.0
2007-06-20 23:48:00,1.76487,1.76496,1.76472,1.76472,8000000.0
2007-06-20 23:49:00,1.76459,1.76459,1.76442,1.76446,8000000.0
2007-06-20 23:50:00,1.76448,1.76448,1.76385,1.7641,8000000.0
2007-06-20 23:51:00,1.76464,1.76477,1.76456,1.76467,6000000.0
2007-06-20 23:52:00,1.7645,1.76463,1.7645,1.76463,7000000.0
2007-06-20 23:53:00,1.76436,1.76462,1.76436,1.76457,10000000.0
2007-06-20 23:54:00,1.76418,1.76452,1.76413,1.76413,7000000.0
2007-06-20 23:55:00,1.76384,1.76392,1.76368,1.76392,9000000.0
2007-06-20 23:56:00,1.76386,1.76417,1.76382,1.76404,12000000.0
2007-06-20 23:57:00,1.76433,1.76433,1.76396,1.76396,4000000.0
2007-06-20 23:58:00,1.7638,1.7638,1.76354,1.76354,8000000.0
2007-06-20 23:59:00,1.76382,1.76408,1.7637,1.76406,18000000.0
2007-06-21 00:00:00,1.76428,1.7644,1.7642,1.76434,7000000.0
2007-06-21 00:01:00,1.7644,1.7644,1.76407,1.76413,8000000.0
2007-06-21 00:02:00,1.76388,1.76388,1.76363,1.76371,9000000.0
2007-06-21 00:03:00,1.7642,1.76443,1.76419,1.76437,11000000.0
2007-06-21 00:04:00,1.76396,1.76396,1.76377,1.76392,10000000.0
2007-06-21 00:05:00,1.76433,1.76433,1.76374,1.76391,9000000.0
2007-06-21 00:06:00,1.76393,1.76393,1.7635,1.76387,8000000.0
2007-06-21 00:07:00,1.76373,1.76373,1.76319,1.76336,9000000.0
2007-06-21 00:08:00,1.76353,1.76353,1.76332,1.76332,8000000.0
2007-06-21 00:09:00,1.76353,1.76423,1.76353,1.76423,9000000.0
2007-06-21 00:10:00,1.76419,1.76433,1.76416,1.76433,23000000.0
2007-06-21 00:11:00,1.76447,1.76461,1.76433,1.76444,11000000.0
2007-06-21 00:12:00,1.76438,1.7645,1.7642,1.7642,9000000.0
2007-06-21 00:13:00,1.76424,1.76451,1.76424,1.76448,8000000.0
2007-06-21 00:14:00,1.76459,1.76459,1.76443,1.76443,3000000.0
2007-06-21 00:15:00,1.76377,1.76388,1.76375,1.76387,7000000.0
2007-06-21 00:16:00,1.76421,1.76421,1.76402,1.76411,9000000.0
2007-06-21 00:17:00,1.76423,1.76437,1.76423,1.76429,7000000.0
2007-06-21 00:18:00,1.76404,1.7641,1.76394,1.76394,8000000.0
2007-06-21 00:19:00,1.76416,1.76431,1.76412,1.76431,11000000.0
2007-06-21 00:20:00,1.76444,1.76448,1.76422,1.76422,9000000.0
2007-06-21 00:21:00,1.76419,1.76419,1.76401,1.7641,8000000.0
2007-06-21 00:22:00,1.76398,1.76406,1.76388,1.76394,8000000.0
2007-06-21 00:23:00,1.76409,1.76415,1.76396,1.76402,7000000.0
2007-06-21 00:24:00,1.76381,1.76396,1.76374,1.76382,8000000.0
2007-06-21 00:25:00,1.7638,1.76423,1.7638,1.76423,11000000.0
2007-06-21 00:26:00,1.7644,1.7644,1.76391,1.76416,7000000.0
2007-06-21 00:27:00,1.76388,1.76388,1.7636,1.76385,10000000.0
2007-06-21 00:28:00,1.76361,1.76439,1.76361,1.76424,8000000.0
2007-06-21 00:29:00,1.7646,1.7646,1.7646,1.7646,7000000.0
2007-06-21 00:30:00,1.76323,1.7633,1.7631,1.7633,7000000.0
2007-06-21 00:31:00,1.76431,1.76431,1.7637,1.7637,7000000.0
2007-06-21 00:32:00,1.76414,1.76414,1.76355,1.76373,7000000.0
2007-06-21 00:33:00,1.76434,1.76471,1.76429,1.76471,8000000.0
2007-06-21 00:34:00,1.76479,1.76479,1.7646,1.76466,23000000.0
2007-06-21 00:35:00,1.76463,1.76465,1.76458,1.76458,7000000.0
2007-06-21 00:36:00,1.76477,1.7648,1.76477,1.7648,2000000.0
2007-06-21 00:37:00,1.7649,1.7649,1.7649,1.7649,7000000.0
2007-06-21 00:38:00,1.76462,1.76487,1.76458,1.7648,7000000.0
2007-06-21 00:39:00,1.76488,1.76499,1.76488,1.7649,7000000.0
2007-06-21 00:40:00,1.76497,1.76532,1.76497,1.76532,7000000.0
2007-06-21 00:41:00,1.76537,1.76539,1.76522,1.76522,8000000.0
2007-06-21 00:42:00,1.76514,1.76521,1.76507,1.76521,8000000.0
2007-06-21 00:43:00,1.76508,1.76508,1.76484,1.76484,7000000.0
2007-06-21 00:44:00,1.76468,1.76475,1.76408,1.76435,11000000.0
2007-06-21 00:45:00,1.76432,1.7646,1.76432,1.7646,7000000.0
2007-06-21 00:46:00,1.76493,1.76493,1.76478,1.76478,10000000.0
2007-06-21 00:47:00,1.7648,1.7649,1.76461,1.76462,7000000.0
2007-06-21 00:48:00,1.76463,1.76496,1.76463,1.76496,8000000.0
2007-06-21 00:49:00,1.76443,1.76443,1.76415,1.7642,10000000.0
2007-06-21 00:50:00,1.76407,1.76431,1.76407,1.76428,10000000.0
2007-06-21 00:51:00,1.76442,1.76453,1.76436,1.76437,8000000.0
2007-06-21 00:52:00,1.76433,1.76443,1.76425,1.76425,7000000.0
2007-06-21 00:53:00,1.76431,1.76457,1.7643,1.76457,11000000.0
2007-06-21 00:54:00,1.76464,1.76468,1.76451,1.76466,10000000.0
2007-06-21 00:55:00,1.76461,1.76473,1.76457,1.76473,7000000.0
2007-06-21 00:56:00,1.76474,1.76484,1.76464,1.76484,11000000.0
2007-06-21 00:57:00,1.76473,1.76473,1.7645,1.76451,8000000.0
2007-06-21 00:58:00,1.76479,1.76504,1.76479,1.76504,10000000.0
2007-06-21 00:59:00,1.76513,1.76544,1.76513,1.76544,7000000.0
2007-06-21 01:00:00,1.76549,1.76549,1.76519,1.76519,19000000.0
2007-06-21 01:01:00,1.76514,1.76527,1.76496,1.76498,12000000.0
2007-06-21 01:02:00,1.76486,1.76511,1.76484,1.76509,8000000.0
2007-06-21 01:03:00,1.76529,1.76549,1.76521,1.76524,7000000.0
2007-06-21 01:04:00,1.76524,1.76541,1.76519,1.76523,8000000.0
2007-06-21 01:05:00,1.76514,1.76519,1.76509,1.76519,7000000.0
2007-06-21 01:06:00,1.76503,1.7652,1.7649,1.76515,8000000.0
2007-06-21 01:07:00,1.7653,1.7653,1.765,1.76512,5000000.0
2007-06-21 01:08:00,1.76485,1.76485,1.76429,1.76431,10000000.0
2007-06-21 01:09:00,1.76447,1.76459,1.76436,1.7644,8000000.0
2007-06-21 01:10:00,1.76405,1.76424,1.76393,1.76406,10000000.0
2007-06-21 01:11:00,1.76421,1.76425,1.76413,1.7642,11000000.0
2007-06-21 01:12:00,1.76427,1.7643,1.76416,1.76418,8000000.0
2007-06-21 01:13:00,1.76396,1.76405,1.76391,1.76392,8000000.0
2007-06-21 01:14:00,1.76393,1.76393,1.76378,1.76381,10000000.0
2007-06-21 01:15:00,1.76353,1.76396,1.76353,1.76396,10000000.0
2007-06-21 01:16:00,1.76354,1.76354,1.76331,1.76353,8000000.0
2007-06-21 01:17:00,1.76348,1.76348,1.7632,1.7632,11000000.0
2007-06-21 01:18:00,1.76303,1.76303,1.7627,1.76293,10000000.0
2007-06-21 01:19:00,1.76319,1.76319,1.76299,1.763,11000000.0
2007-06-21 01:20:00,1.76312,1.76316,1.76245,1.76245,13000000.0
2007-06-21 01:21:00,1.76224,1.7623,1.76202,1.76202,7000000.0
2007-06-21 01:22:00,1.76168,1.76184,1.76168,1.76177,7000000.0
2007-06-21 01:23:00,1.76176,1.76191,1.76176,1.76179,8000000.0
2007-06-21 01:24:00,1.76161,1.76161,1.761,1.761,7000000.0
2007-06-21 01:25:00,1.76084,1.76118,1.76084,1.76109,6000000.0
2007-06-21 01:26:00,1.76123,1.76123,1.761,1.76123,14000000.0
2007-06-21 01:27:00,1.7611,1.76148,1.7611,1.76148,15000000.0
2007-06-21 01:28:00,1.76141,1.76163,1.76119,1.76163,9000000.0
2007-06-21 01:29:00,1.76166,1.76225,1.76166,1.76225,10000000.0
2007-06-21 01:30:00,1.76238,1.76242,1.76231,1.7624,10000000.0
2007-06-21 01:31:00,1.76238,1.76238,1.76222,1.7623,7000000.0
2007-06-21 01:32:00,1.76213,1.76213,1.76163,1.76191,18000000.0
2007-06-21 01:33:00,1.76198,1.76216,1.76198,1.76216,20000000.0
2007-06-21 01:34:00,1.76223,1.76241,1.76202,1.76239,16000000.0
2007-06-21 01:35:00,1.76229,1.76229,1.76176,1.76176,8000000.0
2007-06-21 01:36:00,1.76236,1.76236,1.76216,1.76228,9000000.0
2007-06-21 01:37:00,1.76217,1.76219,1.76153,1.7618,7000000.0
2007-06-21 01:38:00,1.76154,1.76159,1.76153,1.76158,12000000.0
2007-06-21 01:39:00,1.76182,1.76183,1.7617,1.76182,12000000.0
2007-06-21 01:40:00,1.76179,1.76179,1.76172,1.76178,7000000.0
2007-06-21 01:41:00,1.76179,1.76209,1.76179,1.76198,11000000.0
2007-06-21 01:42:00,1.76205,1.76215,1.76184,1.76215,7000000.0
2007-06-21 01:43:00,1.76234,1.76234,1.76206,1.76225,8000000.0
2007-06-21 01:44:00,1.76223,1.76239,1.76223,1.76238,7000000.0
2007-06-21 01:45:00,1.76254,1.76283,1.76254,1.76283,4000000.0
2007-06-21 01:46:00,1.76276,1.76276,1.76252,1.76271,7000000.0
2007-06-21 01:47:00,1.76267,1.76268,1.76246,1.76263,14000000.0
2007-06-21 01:48:00,1.76247,1.76281,1.76222,1.76222,7000000.0
2007-06-21 01:49:00,1.76271,1.76271,1.76244,1.76244,8000000.0
2007-06-21 01:50:00,1.76243,1.76243,1.76237,1.7624,10000000.0
2007-06-21 01:51:00,1.76243,1.76261,1.76238,1.76261,16000000.0
2007-06-21 01:52:00,1.7626,1.76265,1.76255,1.76265,13000000.0
2007-06-21 01:53:00,1.76265,1.76266,1.76252,1.76266,7000000.0
2007-06-21 01:54:00,1.76261,1.76268,1.76258,1.76264,9000000.0
2007-06-21 01:55:00,1.76262,1.76262,1.76228,1.76231,6000000.0
2007-06-21 01:56:00,1.76206,1.76236,1.76206,1.76227,17000000.0
2007-06-21 01:57:00,1.76261,1.76272,1.76249,1.76249,13000000.0
2007-06-21 01:58:00,1.76216,1.7624,1.76216,1.76235,10000000.0
2007-06-21 01:59:00,1.7624,1.7624,1.76217,1.76217,7000000.0
2007-06-21 02:00:00,1.76206,1.76208,1.76186,1.76208,10000000.0
2007-06-21 02:01:00,1.76196,1.76212,1.76188,1.76203,8000000.0
2007-06-21 02:02:00,1.7621,1.7621,1.76197,1.76205,5000000.0
2007-06-21 02:03:00,1.76187,1.76199,1.76007,1.76182,10000000.0
2007-06-21 02:04:00,1.76162,1.76194,1.76159,1.76178,8000000.0
2007-06-21 02:05:00,1.76166,1.7619,1.76166,1.7618,10000000.0
2007-06-21 02:06:00,1.76179,1.76202,1.76172,1.7619,10000000.0
2007-06-21 02:07:00,1.76178,1.76187,1.76173,1.76174,8000000.0
2007-06-21 02:08:00,1.76159,1.76159,1.76116,1.76116,8000000.0
2007-06-21 02:09:00,1.76111,1.76144,1.76111,1.76137,7000000.0
2007-06-21 02:10:00,1.76173,1.7619,1.76173,1.76177,9000000.0
2007-06-21 02:11:00,1.76143,1.76143,1.76099,1.76109,8000000.0
2007-06-21 02:12:00,1.76177,1.76202,1.76166,1.76202,8000000.0
2007-06-21 02:13:00,1.7614,1.76148,1.76115,1.76132,7000000.0
2007-06-21 02:14:00,1.7619,1.76199,1.76161,1.76161,9000000.0
2007-06-21 02:15:00,1.76145,1.76179,1.76145,1.76179,8000000.0
2007-06-21 02:16:00,1.76097,1.76158,1.76086,1.7611,8000000.0
2007-06-21 02:17:00,1.76141,1.76179,1.76126,1.76126,5000000.0
2007-06-21 02:18:00,1.76156,1.7618,1.76156,1.7618,7000000.0
2007-06-21 02:19:00,1.76166,1.76166,1.76125,1.76161,11000000.0
2007-06-21 02:20:00,1.76194,1.76197,1.76176,1.76176,6000000.0
2007-06-21 02:21:00,1.76171,1.76187,1.7615,1.76187,7000000.0
2007-06-21 02:22:00,1.762,1.762,1.76159,1.76159,8000000.0
2007-06-21 02:23:00,1.76149,1.76149,1.76131,1.76136,7000000.0
2007-06-21 02:24:00,1.76148,1.76163,1.76148,1.76162,11000000.0
2007-06-21 02:25:00,1.76164,1.76164,1.76152,1.76156,11000000.0
2007-06-21 02:26:00,1.76158,1.76158,1.76129,1.76134,8000000.0
2007-06-21 02:27:00,1.76117,1.76134,1.76112,1.76122,9000000.0
2007-06-21 02:28:00,1.76094,1.76154,1.76078,1.76154,10000000.0
2007-06-21 02:29:00,1.76146,1.76146,1.76107,1.76107,7000000.0
2007-06-21 02:30:00,1.761,1.76108,1.76096,1.76096,5000000.0
2007-06-21 02:31:00,1.7609,1.76097,1.76071,1.76071,8000000.0
2007-06-21 02:32:00,1.76087,1.76087,1.76068,1.76073,8000000.0
2007-06-21 02:33:00,1.76041,1.76078,1.76041,1.76054,8000000.0
2007-06-21 02:34:00,1.76041,1.7605,1.76032,1.7605,7000000.0
2007-06-21 02:35:00,1.76037,1.76037,1.76,1.76011,11000000.0
2007-06-21 02:36:00,1.75989,1.76018,1.75982,1.75982,7000000.0
2007-06-21 02:37:00,1.75945,1.75945,1.75897,1.75924,7000000.0
2007-06-21 02:38:00,1.75932,1.75966,1.75932,1.75966,7000000.0
2007-06-21 02:39:00,1.75932,1.75934,1.75915,1.75915,8000000.0
2007-06-21 02:40:00,1.75886,1.75906,1.75885,1.75897,7000000.0
2007-06-21 02:41:00,1.75921,1.75928,1.75912,1.75912,8000000.0
2007-06-21 02:42:00,1.75915,1.75931,1.75904,1.75931,7000000.0
2007-06-21 02:43:00,1.75906,1.75917,1.7588,1.7588,9000000.0
2007-06-21 02:44:00,1.75847,1.75871,1.75847,1.75865,10000000.0
2007-06-21 02:45:00,1.75867,1.75875,1.75857,1.75868,8000000.0
2007-06-21 02:46:00,1.75849,1.75849,1.75819,1.75819,7000000.0
2007-06-21 02:47:00,1.7582,1.75839,1.75814,1.75839,9000000.0
2007-06-21 02:48:00,1.75836,1.75861,1.75836,1.75861,8000000.0
2007-06-21 02:49:00,1.75858,1.7588,1.75846,1.7585,11000000.0
2007-06-21 02:50:00,1.75862,1.75882,1.75861,1.75882,7000000.0
2007-06-21 02:51:00,1.7588,1.75932,1.7588,1.75932,8000000.0
2007-06-21 02:52:00,1.75935,1.75935,1.75882,1.75893,10000000.0
2007-06-21 02:53:00,1.75889,1.75889,1.75878,1.75878,8000000.0
2007-06-21 02:54:00,1.75865,1.75865,1.75799,1.75799,8000000.0
2007-06-21 02:55:00,1.75814,1.75829,1.75812,1.75825,8000000.0
2007-06-21 02:56:00,1.7582,1.75827,1.75819,1.75827,6000000.0
2007-06-21 02:57:00,1.75837,1.75837,1.75809,1.75809,8000000.0
2007-06-21 02:58:00,1.75805,1.75818,1.7578,1.75818,9000000.0
2007-06-21 02:59:00,1.75819,1.75838,1.75802,1.75838,9000000.0
2007-06-21 03:00:00,1.75838,1.75846,1.75828,1.75828,8000000.0
2007-06-21 03:01:00,1.75819,1.75819,1.75802,1.75809,8000000.0
2007-06-21 03:02:00,1.75827,1.75827,1.75802,1.75815,6000000.0
2007-06-21 03:03:00,1.75854,1.75858,1.75849,1.75849,7000000.0
2007-06-21 03:04:00,1.7583,1.75839,1.758,1.75834,7000000.0
2007-06-21 03:05:00,1.75802,1.75804,1.75742,1.75804,8000000.0
2007-06-21 03:06:00,1.75845,1.75845,1.75821,1.75833,8000000.0
2007-06-21 03:07:00,1.75819,1.75862,1.75819,1.75862,8000000.0
2007-06-21 03:08:00,1.75864,1.75864,1.75852,1.75852,9000000.0
2007-06-21 03:09:00,1.75848,1.75848,1.75831,1.75831,8000000.0
2007-06-21 03:10:00,1.75835,1.75835,1.7582,1.7582,7000000.0
2007-06-21 03:11:00,1.75805,1.75807,1.75785,1.75807,10000000.0
2007-06-21 03:12:00,1.75812,1.75818,1.75806,1.75813,7000000.0
2007-06-21 03:13:00,1.75811,1.75811,1.7577,1.7577,11000000.0
2007-06-21 03:14:00,1.75763,1.75763,1.75698,1.75698,11000000.0
2007-06-21 03:15:00,1.75691,1.75705,1.75691,1.75704,7000000.0
2007-06-21 03:16:00,1.7569,1.75703,1.7567,1.75692,7000000.0
2007-06-21 03:17:00,1.75688,1.75706,1.75642,1.75688,11000000.0
2007-06-21 03:18:00,1.75682,1.7571,1.75677,1.75705,10000000.0
2007-06-21 03:19:00,1.75714,1.75728,1.75702,1.75702,7000000.0
2007-06-21 03:20:00,1.75731,1.75736,1.75719,1.75732,7000000.0
2007-06-21 03:21:00,1.75741,1.7576,1.75703,1.7576,7000000.0
2007-06-21 03:22:00,1.75768,1.75768,1.75742,1.75745,7000000.0
2007-06-21 03:23:00,1.7573,1.7575,1.757,1.75716,7000000.0
2007-06-21 03:24:00,1.75772,1.75786,1.75591,1.75785,8000000.0
2007-06-21 03:25:00,1.7579,1.75801,1.75782,1.75801,8000000.0
2007-06-21 03:26:00,1.75822,1.75822,1.75764,1.75795,10000000.0
2007-06-21 03:27:00,1.75807,1.75816,1.75741,1.75816,8000000.0
2007-06-21 03:28:00,1.75786,1.75786,1.75733,1.75733,10000000.0
2007-06-21 03:29:00,1.75694,1.75728,1.7569,1.75697,11000000.0
2007-06-21 03:30:00,1.75709,1.75709,1.75676,1.75676,7000000.0
2007-06-21 03:31:00,1.75698,1.75702,1.75689,1.75702,9000000.0
2007-06-21 03:32:00,1.75723,1.75735,1.75721,1.75735,10000000.0
2007-06-21 03:33:00,1.75696,1.75706,1.75692,1.75702,7000000.0
2007-06-21 03:34:00,1.75657,1.75681,1.7565,1.75681,4000000.0
2007-06-21 03:35:00,1.75685,1.75702,1.75682,1.75688,10000000.0
2007-06-21 03:36:00,1.75717,1.75721,1.75642,1.75642,8000000.0
2007-06-21 03:37:00,1.75701,1.75706,1.7569,1.75706,9000000.0
2007-06-21 03:38:00,1.75714,1.75723,1.75708,1.75723,7000000.0
2007-06-21 03:39:00,1.75723,1.7573,1.75705,1.75705,8000000.0
2007-06-21 03:40:00,1.7562,1.7574,1.75616,1.7574,7000000.0
2007-06-21 03:41:00,1.75719,1.75726,1.75708,1.75726,10000000.0
2007-06-21 03:42:00,1.75685,1.75703,1.75685,1.75691,10000000.0
2007-06-21 03:43:00,1.75702,1.75706,1.75691,1.75706,6000000.0
2007-06-21 03:44:00,1.75708,1.75708,1.75688,1.75699,8000000.0
2007-06-21 03:45:00,1.75719,1.75732,1.75712,1.75732,8000000.0
2007-06-21 03:46:00,1.75716,1.75716,1.75696,1.75696,7000000.0
2007-06-21 03:47:00,1.75697,1.75718,1.75697,1.75701,7000000.0
2007-06-21 03:48:00,1.75729,1.75729,1.75716,1.75729,3000000.0
2007-06-21 03:49:00,1.75709,1.75715,1.75686,1.75703,8000000.0
2007-06-21 03:50:00,1.75705,1.75705,1.75673,1.7568,8000000.0
2007-06-21 03:51:00,1.75683,1.75698,1.75681,1.75691,9000000.0
2007-06-21 03:52:00,1.75697,1.75722,1.75697,1.75722,8000000.0
2007-06-21 03:53:00,1.75721,1.75725,1.75708,1.75716,10000000.0
2007-06-21 03:54:00,1.7571,1.7571,1.75701,1.75701,3000000.0
2007-06-21 03:55:00,1.75676,1.75676,1.7564,1.7565,7000000.0
2007-06-21 03:56:00,1.75679,1.75679,1.75632,1.75635,7000000.0
2007-06-21 03:57:00,1.75615,1.75651,1.75615,1.75651,8000000.0
2007-06-21 03:58:00,1.75643,1.75667,1.75639,1.75655,8000000.0
2007-06-21 03:59:00,1.7567,1.75674,1.75659,1.75659,7000000.0
2007-06-21 04:00:00,1.75694,1.75704,1.75673,1.75686,6000000.0
2007-06-21 04:01:00,1.75688,1.7571,1.75686,1.7571,7000000.0
2007-06-21 04:02:00,1.75691,1.75709,1.7569,1.7569,8000000.0
2007-06-21 04:03:00,1.75684,1.75721,1.75684,1.75717,8000000.0
2007-06-21 04:04:00,1.757,1.75719,1.75689,1.75689,8000000.0
2007-06-21 04:05:00,1.75682,1.757,1.75643,1.757,6000000.0
2007-06-21 04:06:00,1.75641,1.75641,1.75621,1.75622,9000000.0
2007-06-21 04:07:00,1.75628,1.7563,1.7561,1.75626,11000000.0
2007-06-21 04:08:00,1.75603,1.75603,1.7555,1.7555,7000000.0
2007-06-21 04:09:00,1.75576,1.7559,1.75576,1.75589,6000000.0
2007-06-21 04:10:00,1.75582,1.75582,1.75544,1.75552,10000000.0
2007-06-21 04:11:00,1.7551,1.75526,1.7551,1.75522,7000000.0
2007-06-21 04:12:00,1.75492,1.75503,1.75411,1.75461,8000000.0
2007-06-21 04:13:00,1.75528,1.75551,1.75528,1.75542,8000000.0
2007-06-21 04:14:00,1.75577,1.75603,1.75577,1.75601,7000000.0
2007-06-21 04:15:00,1.75577,1.75596,1.75577,1.75587,7000000.0
2007-06-21 04:16:00,1.75586,1.75601,1.75575,1.75601,7000000.0
2007-06-21 04:17:00,1.75595,1.75595,1.75567,1.75567,7000000.0
2007-06-21 04:18:00,1.75559,1.75563,1.75547,1.75547,8000000.0
2007-06-21 04:19:00,1.75568,1.75573,1.75557,1.75563,7000000.0
2007-06-21 04:20:00,1.75522,1.75537,1.75496,1.75537,10000000.0
2007-06-21 04:21:00,1.75529,1.75539,1.75509,1.75509,8000000.0
2007-06-21 04:22:00,1.75533,1.75533,1.75479,1.75479,9000000.0
2007-06-21 04:23:00,1.75501,1.75513,1.75497,1.75513,7000000.0
2007-06-21 04:24:00,1.75533,1.75538,1.75527,1.75528,9000000.0
2007-06-21 04:25:00,1.75519,1.7553,1.75502,1.75507,7000000.0
2007-06-21 04:26:00,1.75506,1.75571,1.75506,1.75571,7000000.0
2007-06-21 04:27:00,1.75599,1.75665,1.75599,1.75665,8000000.0
2007-06-21 04:28:00,1.75704,1.75723,1.75695,1.75695,7000000.0
2007-06-21 04:29:00,1.7568,1.75723,1.7568,1.75723,8000000.0
2007-06-21 04:30:00,1.75722,1.75726,1.75698,1.75726,9000000.0
2007-06-21 04:31:00,1.75732,1.7574,1.75723,1.75734,10000000.0
2007-06-21 04:32:00,1.75742,1.75785,1.757,1.75785,9000000.0
2007-06-21 04:33:00,1.75779,1.75779,1.75756,1.75756,8000000.0
2007-06-21 04:34:00,1.75737,1.75749,1.75714,1.75714,7000000.0
2007-06-21 04:35:00,1.75709,1.75709,1.75681,1.75681,7000000.0
2007-06-21 04:36:00,1.75689,1.75692,1.75689,1.75692,2000000.0
2007-06-21 04:37:00,1.75693,1.75693,1.75682,1.75682,11000000.0
2007-06-21 04:38:00,1.75674,1.75674,1.75639,1.75639,9000000.0
2007-06-21 04:39:00,1.75693,1.75693,1.75682,1.75687,9000000.0
2007-06-21 04:40:00,1.7567,1.7567,1.7563,1.75661,7000000.0
2007-06-21 04:41:00,1.7568,1.7569,1.75636,1.75636,8000000.0
2007-06-21 04:42:00,1.75628,1.75628,1.75587,1.75587,7000000.0
2007-06-21 04:43:00,1.75613,1.7565,1.75608,1.7562,11000000.0
2007-06-21 04:44:00,1.7566,1.75661,1.75642,1.75659,9000000.0
2007-06-21 04:45:00,1.75663,1.75663,1.75613,1.75629,8000000.0
2007-06-21 04:46:00,1.75632,1.75677,1.75632,1.75677,4000000.0
2007-06-21 04:47:00,1.75672,1.75672,1.75624,1.7565,7000000.0
2007-06-21 04:48:00,1.75644,1.75644,1.75633,1.75633,3000000.0
2007-06-21 04:49:00,1.75625,1.75658,1.75622,1.75658,11000000.0
2007-06-21 04:50:00,1.75656,1.75658,1.75645,1.75656,9000000.0
2007-06-21 04:51:00,1.75642,1.75655,1.75637,1.75653,7000000.0
2007-06-21 04:52:00,1.75683,1.75683,1.75665,1.75676,10000000.0
2007-06-21 04:53:00,1.75618,1.75641,1.75586,1.75586,9000000.0
2007-06-21 04:54:00,1.75611,1.7562,1.75602,1.7562,7000000.0
2007-06-21 04:55:00,1.75618,1.75633,1.75617,1.75632,8000000.0
2007-06-21 04:56:00,1.7561,1.7561,1.75578,1.75578,5000000.0
2007-06-21 04:57:00,1.7557,1.75592,1.7557,1.75579,8000000.0
2007-06-21 04:58:00,1.75512,1.75512,1.75494,1.75507,8000000.0
2007-06-21 04:59:00,1.75516,1.75516,1.75487,1.75506,8000000.0
2007-06-21 05:00:00,1.75553,1.75567,1.75549,1.75549,7000000.0
2007-06-21 05:01:00,1.75512,1.75512,1.75456,1.75505,7000000.0
2007-06-21 05:02:00,1.75555,1.75577,1.75533,1.75577,7000000.0
2007-06-21 05:03:00,1.75602,1.75605,1.75593,1.75605,7000000.0
2007-06-21 05:04:00,1.75578,1.75601,1.75578,1.75601,7000000.0
2007-06-21 05:05:00,1.75595,1.75614,1.75595,1.75611,8000000.0
2007-06-21 05:06:00,1.75581,1.75602,1.75581,1.75592,7000000.0
2007-06-21 05:07:00,1.75592,1.75592,1.75564,1.75587,8000000.0
2007-06-21 05:08:00,1.75579,1.75579,1.7555,1.7555,10000000.0
2007-06-21 05:09:00,1.75578,1.75587,1.75564,1.75564,7000000.0
2007-06-21 05:10:00,1.75559,1.75583,1.75559,1.75568,7000000.0
2007-06-21 05:11:00,1.75604,1.75608,1.75575,1.7559,8000000.0
2007-06-21 05:12:00,1.75497,1.75579,1.75496,1.75505,11000000.0
2007-06-21 05:13:00,1.75565,1.75565,1.75536,1.75536,8000000.0
2007-06-21 05:14:00,1.75556,1.75565,1.75548,1.75565,11000000.0
2007-06-21 05:15:00,1.75499,1.7553,1.75483,1.7553,11000000.0
2007-06-21 05:16:00,1.75539,1.75539,1.75523,1.75523,9000000.0
2007-06-21 05:17:00,1.75524,1.75547,1.75524,1.75541,8000000.0
2007-06-21 05:18:00,1.75552,1.75552,1.75538,1.75549,8000000.0
2007-06-21 05:19:00,1.75537,1.75542,1.75522,1.75542,7000000.0
2007-06-21 05:20:00,1.75546,1.75546,1.7553,1.75537,10000000.0
2007-06-21 05:21:00,1.75536,1.75549,1.75536,1.75549,8000000.0
2007-06-21 05:22:00,1.75547,1.75555,1.75539,1.75539,7000000.0
2007-06-21 05:23:00,1.75549,1.7556,1.75549,1.75552,10000000.0
2007-06-21 05:24:00,1.75576,1.75582,1.75569,1.75574,8000000.0
2007-06-21 05:25:00,1.75561,1.75561,1.75518,1.75518,7000000.0
2007-06-21 05:26:00,1.75484,1.75484,1.75439,1.75448,7000000.0
2007-06-21 05:27:00,1.754,1.75443,1.754,1.75427,8000000.0
2007-06-21 05:28:00,1.75436,1.75473,1.75436,1.7547,9000000.0
2007-06-21 05:29:00,1.75531,1.75578,1.75531,1.75578,7000000.0
2007-06-21 05:30:00,1.75552,1.75581,1.75552,1.75572,8000000.0
2007-06-21 05:31:00,1.75543,1.75558,1.75509,1.75558,8000000.0
2007-06-21 05:32:00,1.75561,1.75583,1.75556,1.75556,11000000.0
2007-06-21 05:33:00,1.75562,1.75562,1.75538,1.75538,9000000.0
2007-06-21 05:34:00,1.75542,1.75542,1.75512,1.75523,8000000.0
2007-06-21 05:35:00,1.755,1.755,1.75392,1.75392,7000000.0
2007-06-21 05:36:00,1.75548,1.75586,1.75548,1.75559,9000000.0
2007-06-21 05:37:00,1.75552,1.75552,1.75539,1.75539,7000000.0
2007-06-21 05:38:00,1.75522,1.75531,1.75499,1.75499,9000000.0
2007-06-21 05:39:00,1.75499,1.75499,1.75484,1.75497,7000000.0
2007-06-21 05:40:00,1.75462,1.75462,1.75416,1.75416,8000000.0
2007-06-21 05:41:00,1.75405,1.75405,1.75388,1.75388,8000000.0
2007-06-21 05:42:00,1.75396,1.7542,1.75392,1.7542,7000000.0
2007-06-21 05:43:00,1.75461,1.75494,1.75461,1.75493,9000000.0
2007-06-21 05:44:00,1.75542,1.75572,1.75536,1.75572,8000000.0
2007-06-21 05:45:00,1.75565,1.75566,1.75539,1.75553,11000000.0
2007-06-21 05:46:00,1.75539,1.75556,1.75519,1.75519,8000000.0
2007-06-21 05:47:00,1.75515,1.75515,1.75473,1.75473,8000000.0
2007-06-21 05:48:00,1.75444,1.75459,1.75444,1.75457,7000000.0
2007-06-21 05:49:00,1.75447,1.7548,1.75447,1.7547,8000000.0
2007-06-21 05:50:00,1.75489,1.75505,1.75489,1.75505,9000000.0
2007-06-21 05:51:00,1.75497,1.75515,1.75495,1.75515,8000000.0
2007-06-21 05:52:00,1.7548,1.75512,1.7548,1.75507,8000000.0
2007-06-21 05:53:00,1.75502,1.75518,1.75458,1.75518,7000000.0
2007-06-21 05:54:00,1.75501,1.75526,1.75498,1.75526,10000000.0
2007-06-21 05:55:00,1.75507,1.75507,1.75462,1.75482,8000000.0
2007-06-21 05:56:00,1.75483,1.75503,1.75483,1.75496,7000000.0
2007-06-21 05:57:00,1.75479,1.75502,1.75474,1.75474,8000000.0
2007-06-21 05:58:00,1.7552,1.75551,1.7552,1.75546,9000000.0
2007-06-21 05:59:00,1.7553,1.7553,1.75502,1.75502,10000000.0
2007-06-21 06:00:00,1.755,1.75539,1.755,1.75525,8000000.0
2007-06-21 06:01:00,1.75504,1.75523,1.75504,1.75505,7000000.0
2007-06-21 06:02:00,1.75497,1.75523,1.75497,1.75523,4000000.0
2007-06-21 06:03:00,1.75523,1.75541,1.75519,1.7553,8000000.0
2007-06-21 06:04:00,1.75536,1.75536,1.7551,1.7552,7000000.0
2007-06-21 06:05:00,1.7552,1.75522,1.75502,1.75522,7000000.0
2007-06-21 06:06:00,1.75515,1.75517,1.75507,1.75512,5000000.0
2007-06-21 06:08:00,1.75525,1.75529,1.7544,1.75462,10000000.0
2007-06-21 06:09:00,1.75517,1.75517,1.75494,1.75517,8000000.0
2007-06-21 06:10:00,1.75414,1.75474,1.75414,1.75459,8000000.0
2007-06-21 06:11:00,1.75447,1.75478,1.75445,1.75445,8000000.0
2007-06-21 06:12:00,1.75524,1.75536,1.75517,1.75536,8000000.0
2007-06-21 06:13:00,1.75529,1.75536,1.7552,1.75535,8000000.0
2007-06-21 06:14:00,1.75498,1.75501,1.75443,1.75474,7000000.0
2007-06-21 06:15:00,1.75522,1.75535,1.75517,1.75527,8000000.0
2007-06-21 06:16:00,1.75535,1.75535,1.75515,1.75516,5000000.0
2007-06-21 06:17:00,1.75529,1.75529,1.75508,1.7552,8000000.0
2007-06-21 06:18:00,1.75528,1.75533,1.75511,1.7552,9000000.0
2007-06-21 06:19:00,1.75511,1.75511,1.75491,1.75491,7000000.0
2007-06-21 06:20:00,1.75503,1.75503,1.75491,1.75491,2000000.0
2007-06-21 06:21:00,1.75499,1.75506,1.75486,1.75486,8000000.0
2007-06-21 06:22:00,1.75496,1.75511,1.75482,1.7551,8000000.0
2007-06-21 06:23:00,1.75455,1.75478,1.75427,1.75434,8000000.0
2007-06-21 06:24:00,1.75517,1.75541,1.75517,1.75532,11000000.0
2007-06-21 06:25:00,1.75523,1.75523,1.755,1.75501,11000000.0
2007-06-21 06:26:00,1.755,1.755,1.75471,1.75474,11000000.0
2007-06-21 06:27:00,1.75471,1.75485,1.75459,1.75459,7000000.0
2007-06-21 06:28:00,1.75456,1.75456,1.75434,1.7545,8000000.0
2007-06-21 06:29:00,1.7543,1.75435,1.75415,1.75415,8000000.0
2007-06-21 06:30:00,1.75349,1.75386,1.75337,1.75386,8000000.0
2007-06-21 06:31:00,1.75416,1.75451,1.75405,1.75451,7000000.0
2007-06-21 06:32:00,1.7545,1.75451,1.7544,1.7544,6000000.0
2007-06-21 06:33:00,1.7544,1.7544,1.75398,1.75398,7000000.0
2007-06-21 06:34:00,1.75363,1.75395,1.75363,1.75395,7000000.0
2007-06-21 06:35:00,1.75365,1.75383,1.75354,1.75383,11000000.0
2007-06-21 06:36:00,1.75395,1.75407,1.75392,1.75392,7000000.0
2007-06-21 06:37:00,1.75407,1.75423,1.75396,1.75423,10000000.0
2007-06-21 06:38:00,1.75433,1.75464,1.75433,1.75456,10000000.0
2007-06-21 06:39:00,1.75431,1.75445,1.75429,1.75445,11000000.0
2007-06-21 06:40:00,1.75453,1.75457,1.75436,1.75436,7000000.0
2007-06-21 06:41:00,1.75487,1.75502,1.75484,1.75484,7000000.0
2007-06-21 06:42:00,1.75471,1.75479,1.75455,1.75478,11000000.0
2007-06-21 06:43:00,1.75472,1.75483,1.75459,1.75459,7000000.0
2007-06-21 06:44:00,1.75445,1.75445,1.75426,1.75437,8000000.0
2007-06-21 06:45:00,1.75472,1.75511,1.75472,1.75511,8000000.0
2007-06-21 06:46:00,1.75508,1.75508,1.75478,1.75495,10000000.0
2007-06-21 06:47:00,1.75478,1.75478,1.75453,1.75453,8000000.0
2007-06-21 06:48:00,1.75461,1.75478,1.75461,1.75469,7000000.0
2007-06-21 06:49:00,1.7545,1.75478,1.75447,1.75461,8000000.0
2007-06-21 06:50:00,1.75448,1.75497,1.75448,1.75496,10000000.0
2007-06-21 06:51:00,1.755,1.75504,1.75493,1.75497,10000000.0
2007-06-21 06:52:00,1.75504,1.75507,1.75493,1.75501,8000000.0
2007-06-21 06:53:00,1.75499,1.75503,1.75483,1.75491,8000000.0
2007-06-21 06:54:00,1.75506,1.75506,1.75493,1.75493,7000000.0
2007-06-21 06:55:00,1.75503,1.75509,1.75468,1.75501,7000000.0
2007-06-21 06:56:00,1.7551,1.75523,1.75504,1.75513,8000000.0
2007-06-21 06:57:00,1.75506,1.75506,1.75481,1.75481,7000000.0
2007-06-21 06:58:00,1.75481,1.75481,1.75456,1.75475,7000000.0
2007-06-21 06:59:00,1.75483,1.75497,1.75476,1.75497,7000000.0
2007-06-21 07:00:00,1.75504,1.75519,1.75504,1.75516,7000000.0
2007-06-21 07:01:00,1.75519,1.75519,1.75498,1.75511,7000000.0
2007-06-21 07:02:00,1.75432,1.7546,1.75405,1.75405,7000000.0
2007-06-21 07:03:00,1.755,1.75508,1.75494,1.755,7000000.0
2007-06-21 07:04:00,1.75493,1.75502,1.75488,1.75501,8000000.0
2007-06-21 07:05:00,1.7551,1.7551,1.75485,1.75501,11000000.0
2007-06-21 07:06:00,1.75437,1.75471,1.75437,1.75471,11000000.0
2007-06-21 07:07:00,1.75476,1.75479,1.75466,1.75474,11000000.0
2007-06-21 07:08:00,1.75477,1.75486,1.75467,1.75486,9000000.0
2007-06-21 07:09:00,1.75482,1.75487,1.75469,1.75487,8000000.0
2007-06-21 07:10:00,1.75477,1.7549,1.75475,1.75486,7000000.0
2007-06-21 07:11:00,1.75499,1.75503,1.75481,1.75489,10000000.0
2007-06-21 07:12:00,1.75509,1.75509,1.75494,1.75497,7000000.0
2007-06-21 07:13:00,1.75494,1.75498,1.75487,1.75488,8000000.0
2007-06-21 07:14:00,1.75495,1.75502,1.75473,1.75502,7000000.0
2007-06-21 07:15:00,1.75491,1.75496,1.75478,1.75484,10000000.0
2007-06-21 07:16:00,1.75481,1.75507,1.75449,1.75507,8000000.0
2007-06-21 07:17:00,1.75469,1.75493,1.75469,1.75493,11000000.0
2007-06-21 07:18:00,1.75493,1.75519,1.75492,1.75519,8000000.0
2007-06-21 07:19:00,1.75524,1.75539,1.7552,1.7552,8000000.0
2007-06-21 07:20:00,1.75535,1.75535,1.75503,1.75507,9000000.0
2007-06-21 07:21:00,1.75516,1.75516,1.75486,1.7551,10000000.0
2007-06-21 07:22:00,1.75507,1.75509,1.75492,1.75501,11000000.0
2007-06-21 07:23:00,1.75483,1.75483,1.75453,1.75469,7000000.0
2007-06-21 07:24:00,1.75498,1.75514,1.75488,1.75488,9000000.0
2007-06-21 07:25:00,1.75497,1.75497,1.75475,1.75475,8000000.0
2007-06-21 07:26:00,1.75467,1.75492,1.75467,1.75492,7000000.0
2007-06-21 07:27:00,1.75509,1.7551,1.75498,1.75502,7000000.0
2007-06-21 07:28:00,1.75489,1.75497,1.75485,1.75497,7000000.0
2007-06-21 07:29:00,1.75484,1.75513,1.75484,1.75513,8000000.0
2007-06-21 07:30:00,1.75506,1.7552,1.75506,1.75512,8000000.0
2007-06-21 07:31:00,1.75516,1.75522,1.75503,1.75503,7000000.0
2007-06-21 07:32:00,1.75423,1.75471,1.75414,1.75437,9000000.0
2007-06-21 07:33:00,1.7548,1.7548,1.75385,1.75385,8000000.0
2007-06-21 07:34:00,1.75512,1.7552,1.755,1.755,11000000.0
2007-06-21 07:35:00,1.7552,1.75537,1.7552,1.75527,8000000.0
2007-06-21 07:36:00,1.75536,1.75571,1.75536,1.75571,7000000.0
2007-06-21 07:37:00,1.75471,1.75574,1.75461,1.7557,7000000.0
2007-06-21 07:38:00,1.75562,1.75562,1.75541,1.75552,11000000.0
2007-06-21 07:39:00,1.75516,1.75516,1.75456,1.75505,7000000.0
2007-06-21 07:40:00,1.75523,1.75534,1.75516,1.75516,8000000.0
2007-06-21 07:41:00,1.75438,1.75511,1.7543,1.7543,9000000.0
2007-06-21 07:42:00,1.75532,1.75538,1.75523,1.75526,11000000.0
2007-06-21 07:43:00,1.75504,1.75524,1.75503,1.75524,7000000.0
2007-06-21 07:44:00,1.75531,1.75531,1.75501,1.75507,7000000.0
2007-06-21 07:45:00,1.75519,1.75537,1.75518,1.75537,7000000.0
2007-06-21 07:46:00,1.75546,1.75563,1.75546,1.7556,10000000.0
2007-06-21 07:47:00,1.75566,1.75576,1.75549,1.75552,7000000.0
2007-06-21 07:48:00,1.75532,1.75553,1.75531,1.75531,8000000.0
2007-06-21 07:49:00,1.75535,1.75575,1.75535,1.75574,8000000.0
2007-06-21 07:50:00,1.75559,1.7556,1.75535,1.75535,7000000.0
2007-06-21 07:51:00,1.75539,1.75539,1.75517,1.75526,8000000.0
2007-06-21 07:52:00,1.75507,1.75528,1.75507,1.75512,10000000.0
2007-06-21 07:53:00,1.75481,1.75487,1.75438,1.75438,11000000.0
2007-06-21 07:54:00,1.75463,1.75504,1.75463,1.75491,9000000.0
2007-06-21 07:55:00,1.75505,1.75521,1.75493,1.75503,9000000.0
2007-06-21 07:56:00,1.75481,1.75481,1.75398,1.75398,9000000.0
2007-06-21 07:57:00,1.75409,1.75428,1.75409,1.75414,7000000.0
2007-06-21 07:58:00,1.75416,1.7543,1.75393,1.7543,7000000.0
2007-06-21 07:59:00,1.75423,1.7543,1.75392,1.75427,7000000.0
2007-06-21 08:00:00,1.75417,1.75417,1.75325,1.75325,8000000.0
2007-06-21 08:01:00,1.75111,1.75111,1.74983,1.75093,10000000.0
2007-06-21 08:02:00,1.75077,1.7515,1.75077,1.7515,7000000.0
2007-06-21 08:03:00,1.75151,1.75189,1.75149,1.75177,8000000.0
2007-06-21 08:04:00,1.75137,1.75201,1.75137,1.75193,8000000.0
2007-06-21 08:05:00,1.75188,1.75188,1.75169,1.75179,8000000.0
2007-06-21 08:06:00,1.75198,1.75209,1.75175,1.75176,7000000.0
2007-06-21 08:07:00,1.75172,1.75209,1.75172,1.75209,7000000.0
2007-06-21 08:08:00,1.75237,1.75269,1.75222,1.75222,7000000.0
2007-06-21 08:09:00,1.75178,1.75178,1.75155,1.75158,7000000.0
2007-06-21 08:10:00,1.75107,1.7519,1.75078,1.7519,7000000.0
2007-06-21 08:11:00,1.75213,1.75222,1.75196,1.75214,8000000.0
2007-06-21 08:12:00,1.75204,1.75213,1.75195,1.75205,9000000.0
2007-06-21 08:13:00,1.75215,1.75247,1.75215,1.75228,7000000.0
2007-06-21 08:14:00,1.75233,1.7525,1.75233,1.75249,9000000.0
2007-06-21 08:15:00,1.7527,1.7527,1.75227,1.75227,8000000.0
2007-06-21 08:16:00,1.75179,1.75191,1.75171,1.75182,11000000.0
2007-06-21 08:17:00,1.75199,1.75204,1.7517,1.7517,7000000.0
2007-06-21 08:18:00,1.75168,1.75201,1.75162,1.75201,9000000.0
2007-06-21 08:19:00,1.75169,1.75203,1.75169,1.75187,7000000.0
2007-06-21 08:20:00,1.75189,1.75216,1.75189,1.75215,8000000.0
2007-06-21 08:21:00,1.75199,1.75204,1.75177,1.75194,8000000.0
2007-06-21 08:22:00,1.75188,1.75188,1.75151,1.75173,8000000.0
2007-06-21 08:23:00,1.75131,1.75154,1.75124,1.75151,7000000.0
2007-06-21 08:24:00,1.75173,1.75173,1.75157,1.75158,7000000.0
2007-06-21 08:25:00,1.75153,1.75171,1.75153,1.75163,8000000.0
2007-06-21 08:26:00,1.75148,1.75148,1.751,1.751,7000000.0
2007-06-21 08:27:00,1.75155,1.75181,1.75147,1.75181,10000000.0
2007-06-21 08:28:00,1.75187,1.75194,1.75178,1.75194,7000000.0
2007-06-21 08:29:00,1.75188,1.75188,1.75168,1.75168,10000000.0
2007-06-21 08:30:00,1.75185,1.75185,1.75169,1.75176,7000000.0
2007-06-21 08:31:00,1.75221,1.75224,1.7521,1.7522,10000000.0
2007-06-21 08:32:00,1.75215,1.75239,1.75215,1.75219,8000000.0
2007-06-21 08:33:00,1.75191,1.75208,1.75184,1.75201,7000000.0
2007-06-21 08:34:00,1.75194,1.75201,1.75185,1.75187,9000000.0
2007-06-21 08:35:00,1.75176,1.75176,1.75145,1.75145,9000000.0
2007-06-21 08:36:00,1.75167,1.7518,1.75144,1.75162,8000000.0
2007-06-21 08:37:00,1.75175,1.75194,1.75164,1.75194,9000000.0
2007-06-21 08:38:00,1.75172,1.75179,1.75164,1.75178,10000000.0
2007-06-21 08:39:00,1.75173,1.75187,1.75173,1.7518,11000000.0
2007-06-21 08:40:00,1.75183,1.75191,1.7517,1.75191,8000000.0
2007-06-21 08:41:00,1.75173,1.75189,1.75168,1.75168,11000000.0
2007-06-21 08:42:00,1.75198,1.75204,1.75182,1.75203,10000000.0
2007-06-21 08:43:00,1.75191,1.75191,1.7517,1.75173,8000000.0
2007-06-21 08:44:00,1.75158,1.75181,1.75158,1.75181,10000000.0
2007-06-21 08:45:00,1.7517,1.75185,1.75155,1.75185,8000000.0
2007-06-21 08:46:00,1.75208,1.7522,1.75067,1.75198,8000000.0
2007-06-21 08:47:00,1.75182,1.75182,1.75159,1.75163,7000000.0
2007-06-21 08:48:00,1.75089,1.7518,1.75079,1.75167,10000000.0
2007-06-21 08:49:00,1.75163,1.7517,1.75154,1.75158,11000000.0
2007-06-21 08:50:00,1.75169,1.75171,1.75156,1.75171,7000000.0
2007-06-21 08:51:00,1.75198,1.7523,1.75198,1.75228,8000000.0
2007-06-21 08:52:00,1.75268,1.75268,1.75243,1.75259,9000000.0
2007-06-21 08:53:00,1.75238,1.75254,1.75199,1.7525,8000000.0
2007-06-21 08:54:00,1.75216,1.75218,1.75192,1.75194,8000000.0
2007-06-21 08:55:00,1.75199,1.75207,1.75178,1.7519,8000000.0
2007-06-21 08:56:00,1.75189,1.75205,1.75188,1.75198,7000000.0
2007-06-21 08:57:00,1.75199,1.75239,1.75199,1.75239,8000000.0
2007-06-21 08:58:00,1.75203,1.75203,1.75176,1.75192,7000000.0
2007-06-21 08:59:00,1.75166,1.75191,1.75161,1.75191,7000000.0
2007-06-21 09:00:00,1.75209,1.75209,1.75179,1.75179,8000000.0
2007-06-21 09:01:00,1.75182,1.75199,1.75175,1.75199,9000000.0
2007-06-21 09:02:00,1.75187,1.75225,1.75187,1.75209,10000000.0
2007-06-21 09:03:00,1.75182,1.75188,1.75159,1.75159,7000000.0
2007-06-21 09:04:00,1.75195,1.75204,1.7518,1.7518,7000000.0
2007-06-21 09:05:00,1.75169,1.75197,1.75169,1.75185,7000000.0
2007-06-21 09:06:00,1.75163,1.75174,1.75068,1.75068,11000000.0
2007-06-21 09:07:00,1.75073,1.75092,1.75061,1.75092,8000000.0
2007-06-21 09:08:00,1.75097,1.75106,1.75089,1.75098,7000000.0
2007-06-21 09:09:00,1.75083,1.75083,1.74985,1.74985,11000000.0
2007-06-21 09:10:00,1.75041,1.75049,1.75031,1.75043,7000000.0
2007-06-21 09:11:00,1.74997,1.75055,1.74997,1.75055,9000000.0
2007-06-21 09:12:00,1.75056,1.7508,1.75055,1.7507,8000000.0
2007-06-21 09:13:00,1.75074,1.75087,1.75071,1.75074,9000000.0
2007-06-21 09:14:00,1.75129,1.75154,1.75115,1.75154,11000000.0
2007-06-21 09:15:00,1.75145,1.75145,1.75127,1.75129,7000000.0
2007-06-21 09:16:00,1.75143,1.75143,1.75096,1.75101,8000000.0
2007-06-21 09:17:00,1.75101,1.75119,1.75086,1.75086,11000000.0
2007-06-21 09:18:00,1.75113,1.75113,1.75081,1.75091,8000000.0
2007-06-21 09:19:00,1.75095,1.75103,1.75078,1.75078,7000000.0
2007-06-21 09:20:00,1.75072,1.75093,1.75072,1.75093,7000000.0
2007-06-21 09:21:00,1.751,1.75116,1.75075,1.75075,8000000.0
2007-06-21 09:22:00,1.75073,1.7515,1.75073,1.7515,8000000.0
2007-06-21 09:23:00,1.75154,1.75231,1.75154,1.75231,7000000.0
2007-06-21 09:24:00,1.75234,1.75281,1.75224,1.75281,8000000.0
2007-06-21 09:25:00,1.7532,1.7532,1.75286,1.75286,7000000.0
2007-06-21 09:26:00,1.75282,1.75294,1.75281,1.75291,11000000.0
2007-06-21 09:27:00,1.75301,1.75339,1.75298,1.75339,11000000.0
2007-06-21 09:28:00,1.75346,1.75375,1.7533,1.75375,9000000.0
2007-06-21 09:29:00,1.7538,1.7538,1.75339,1.75357,8000000.0
2007-06-21 09:30:00,1.75391,1.75391,1.7537,1.75381,7000000.0
2007-06-21 09:31:00,1.7535,1.75378,1.7535,1.75367,7000000.0
2007-06-21 09:32:00,1.75348,1.75348,1.7531,1.7531,7000000.0
2007-06-21 09:33:00,1.75293,1.7531,1.7529,1.75294,8000000.0
2007-06-21 09:34:00,1.75292,1.75318,1.75292,1.75318,7000000.0
2007-06-21 09:35:00,1.75323,1.75329,1.75319,1.75322,10000000.0
2007-06-21 09:36:00,1.75302,1.75324,1.75295,1.75305,8000000.0
2007-06-21 09:37:00,1.75298,1.75316,1.75275,1.75283,11000000.0
2007-06-21 09:38:00,1.75277,1.75304,1.75103,1.75304,11000000.0
2007-06-21 09:39:00,1.75284,1.753,1.75279,1.753,7000000.0
2007-06-21 09:40:00,1.75304,1.75333,1.75304,1.7531,9000000.0
2007-06-21 09:41:00,1.75314,1.75315,1.75293,1.75313,8000000.0
2007-06-21 09:42:00,1.7531,1.7532,1.75299,1.75305,10000000.0
2007-06-21 09:43:00,1.75302,1.75307,1.75286,1.75304,11000000.0
2007-06-21 09:44:00,1.75298,1.75298,1.75264,1.75264,8000000.0
2007-06-21 09:45:00,1.75251,1.75269,1.75249,1.75267,7000000.0
2007-06-21 09:46:00,1.75259,1.75259,1.75205,1.75227,11000000.0
2007-06-21 09:47:00,1.75192,1.75192,1.75175,1.75181,9000000.0
2007-06-21 09:48:00,1.75168,1.75205,1.75168,1.75205,7000000.0
2007-06-21 09:49:00,1.75198,1.75208,1.75176,1.75182,11000000.0
2007-06-21 09:50:00,1.75185,1.75205,1.75176,1.75205,8000000.0
2007-06-21 09:51:00,1.75204,1.75216,1.75196,1.75216,8000000.0
2007-06-21 09:52:00,1.75232,1.75254,1.75227,1.75254,8000000.0
2007-06-21 09:53:00,1.75248,1.75262,1.75248,1.7525,10000000.0
2007-06-21 09:54:00,1.75245,1.75264,1.75238,1.75247,10000000.0
2007-06-21 09:55:00,1.75261,1.75262,1.75249,1.7525,8000000.0
2007-06-21 09:56:00,1.75233,1.7525,1.75228,1.75228,10000000.0
2007-06-21 09:57:00,1.75199,1.75218,1.7519,1.75198,8000000.0
2007-06-21 09:58:00,1.75211,1.75224,1.75199,1.75224,8000000.0
2007-06-21 09:59:00,1.75237,1.75241,1.75225,1.75231,10000000.0
2007-06-21 10:00:00,1.7523,1.75244,1.7522,1.75224,10000000.0
2007-06-21 10:01:00,1.75207,1.75226,1.75199,1.75199,10000000.0
2007-06-21 10:02:00,1.75192,1.75193,1.7518,1.75182,10000000.0
2007-06-21 10:03:00,1.7518,1.75206,1.75174,1.75206,7000000.0
2007-06-21 10:04:00,1.75229,1.75229,1.75207,1.75222,7000000.0
2007-06-21 10:05:00,1.75243,1.75282,1.75243,1.75281,11000000.0
2007-06-21 10:06:00,1.7528,1.7528,1.75268,1.75271,7000000.0
2007-06-21 10:07:00,1.75285,1.7529,1.75233,1.75259,7000000.0
2007-06-21 10:08:00,1.7526,1.75268,1.75252,1.75268,7000000.0
2007-06-21 10:09:00,1.75266,1.75269,1.7524,1.7524,7000000.0
2007-06-21 10:10:00,1.7524,1.7524,1.75204,1.75204,7000000.0
2007-06-21 10:11:00,1.75256,1.7528,1.75222,1.75222,7000000.0
2007-06-21 10:12:00,1.75201,1.75222,1.75192,1.75215,8000000.0
2007-06-21 10:13:00,1.75199,1.75227,1.75199,1.75211,8000000.0
2007-06-21 10:14:00,1.75221,1.75221,1.75205,1.75209,7000000.0
2007-06-21 10:15:00,1.75219,1.75219,1.75199,1.75202,10000000.0
2007-06-21 10:16:00,1.75208,1.75211,1.75198,1.75207,7000000.0
2007-06-21 10:17:00,1.75197,1.752,1.75181,1.75194,11000000.0
2007-06-21 10:18:00,1.75184,1.75184,1.75156,1.75156,8000000.0
2007-06-21 10:19:00,1.75179,1.75193,1.75177,1.75191,9000000.0
2007-06-21 10:20:00,1.75179,1.7519,1.75178,1.75187,7000000.0
2007-06-21 10:21:00,1.75167,1.75185,1.75165,1.75185,8000000.0
2007-06-21 10:22:00,1.7512,1.75192,1.75071,1.75192,7000000.0
2007-06-21 10:23:00,1.75166,1.75185,1.75166,1.75185,7000000.0
2007-06-21 10:24:00,1.75199,1.75199,1.7516,1.75171,7000000.0
2007-06-21 10:25:00,1.75168,1.75168,1.7509,1.75105,9000000.0
2007-06-21 10:26:00,1.75168,1.75195,1.75157,1.75157,11000000.0
2007-06-21 10:27:00,1.75149,1.75172,1.75143,1.75172,8000000.0
2007-06-21 10:28:00,1.75164,1.75179,1.75162,1.75179,9000000.0
2007-06-21 10:29:00,1.75162,1.75178,1.75148,1.75159,8000000.0
2007-06-21 10:30:00,1.75176,1.75191,1.75176,1.75189,8000000.0
2007-06-21 10:31:00,1.75191,1.75198,1.7517,1.75186,7000000.0
2007-06-21 10:32:00,1.75186,1.7519,1.7517,1.75189,9000000.0
2007-06-21 10:33:00,1.75175,1.75176,1.75143,1.75149,7000000.0
2007-06-21 10:34:00,1.75153,1.75171,1.75153,1.75171,7000000.0
2007-06-21 10:35:00,1.75109,1.7517,1.75009,1.7517,7000000.0
2007-06-21 10:36:00,1.75169,1.75173,1.75151,1.75173,8000000.0
2007-06-21 10:37:00,1.75189,1.75198,1.75183,1.75183,8000000.0
2007-06-21 10:38:00,1.75154,1.75207,1.75106,1.75199,10000000.0
2007-06-21 10:39:00,1.75205,1.75247,1.75205,1.75226,8000000.0
2007-06-21 10:40:00,1.7521,1.75211,1.75192,1.75199,7000000.0
2007-06-21 10:41:00,1.75213,1.75247,1.75213,1.75239,9000000.0
2007-06-21 10:42:00,1.7524,1.7524,1.75203,1.75203,7000000.0
2007-06-21 10:43:00,1.75236,1.75242,1.75218,1.75221,10000000.0
2007-06-21 10:44:00,1.75214,1.75232,1.75214,1.75217,7000000.0
2007-06-21 10:45:00,1.75211,1.75215,1.75197,1.75197,8000000.0
2007-06-21 10:46:00,1.75207,1.7523,1.75207,1.7523,8000000.0
2007-06-21 10:47:00,1.75208,1.75208,1.75176,1.75188,7000000.0
2007-06-21 10:48:00,1.75215,1.75215,1.7519,1.7519,8000000.0
2007-06-21 10:49:00,1.75189,1.75208,1.75188,1.75208,9000000.0
2007-06-21 10:50:00,1.75212,1.7522,1.75201,1.7522,8000000.0
2007-06-21 10:51:00,1.75226,1.75226,1.75198,1.75207,9000000.0
2007-06-21 10:52:00,1.752,1.75226,1.75197,1.75226,8000000.0
2007-06-21 10:53:00,1.75235,1.75244,1.75221,1.75241,9000000.0
2007-06-21 10:54:00,1.75241,1.75241,1.75203,1.75203,10000000.0
2007-06-21 10:55:00,1.75145,1.75145,1.75034,1.75034,7000000.0
2007-06-21 10:56:00,1.75015,1.75015,1.74813,1.75012,7000000.0
2007-06-21 10:57:00,1.75079,1.75089,1.75073,1.75074,8000000.0
2007-06-21 10:58:00,1.75092,1.75144,1.75092,1.75144,7000000.0
2007-06-21 10:59:00,1.75156,1.75191,1.75156,1.75191,11000000.0
2007-06-21 11:00:00,1.75158,1.75158,1.75001,1.75001,7000000.0
2007-06-21 11:01:00,1.75196,1.75202,1.75183,1.75195,8000000.0
2007-06-21 11:02:00,1.75196,1.75196,1.75178,1.75179,7000000.0
2007-06-21 11:03:00,1.75174,1.75174,1.7513,1.7513,11000000.0
2007-06-21 11:04:00,1.7512,1.75179,1.7512,1.75176,11000000.0
2007-06-21 11:05:00,1.75146,1.75189,1.75146,1.75189,7000000.0
2007-06-21 11:06:00,1.75189,1.75205,1.75189,1.75192,8000000.0
2007-06-21 11:07:00,1.7519,1.75193,1.75178,1.75178,7000000.0
2007-06-21 11:08:00,1.75178,1.75178,1.75148,1.75154,9000000.0
2007-06-21 11:09:00,1.75172,1.75207,1.75168,1.75207,8000000.0
2007-06-21 11:10:00,1.75211,1.75211,1.75193,1.75203,8000000.0
2007-06-21 11:11:00,1.75214,1.7522,1.75203,1.75214,10000000.0
2007-06-21 11:12:00,1.75208,1.75209,1.75193,1.75193,7000000.0
2007-06-21 11:13:00,1.75175,1.75207,1.75154,1.75207,11000000.0
2007-06-21 11:14:00,1.75233,1.75236,1.75205,1.75205,11000000.0
2007-06-21 11:15:00,1.75222,1.75222,1.75205,1.75216,7000000.0
2007-06-21 11:16:00,1.7523,1.7523,1.75217,1.75228,7000000.0
2007-06-21 11:17:00,1.75224,1.75224,1.75196,1.75196,7000000.0
2007-06-21 11:18:00,1.75204,1.75215,1.7518,1.7518,10000000.0
2007-06-21 11:19:00,1.75178,1.75236,1.75178,1.75236,11000000.0
2007-06-21 11:20:00,1.75216,1.75216,1.75182,1.75204,8000000.0
2007-06-21 11:21:00,1.75181,1.75196,1.7517,1.75196,7000000.0
2007-06-21 11:22:00,1.75192,1.75205,1.75171,1.75205,8000000.0
2007-06-21 11:23:00,1.75203,1.75203,1.75177,1.75196,8000000.0
2007-06-21 11:24:00,1.75193,1.75195,1.75187,1.75195,7000000.0
2007-06-21 11:25:00,1.75213,1.75213,1.75188,1.75202,8000000.0
2007-06-21 11:26:00,1.75221,1.75238,1.75221,1.75235,11000000.0
2007-06-21 11:27:00,1.7524,1.7524,1.75203,1.75206,8000000.0
2007-06-21 11:28:00,1.7521,1.75223,1.7521,1.75215,7000000.0
2007-06-21 11:29:00,1.75215,1.75223,1.75203,1.75222,8000000.0
2007-06-21 11:30:00,1.7518,1.7518,1.75079,1.75166,7000000.0
2007-06-21 11:31:00,1.75223,1.75235,1.75219,1.75228,11000000.0
2007-06-21 11:32:00,1.75239,1.75255,1.75239,1.75252,11000000.0
2007-06-21 11:33:00,1.75242,1.75334,1.75241,1.75334,7000000.0
2007-06-21 11:34:00,1.75292,1.75296,1.75275,1.75296,7000000.0
2007-06-21 11:35:00,1.75288,1.75318,1.75286,1.75318,10000000.0
2007-06-21 11:36:00,1.75271,1.75284,1.75205,1.75239,8000000.0
2007-06-21 11:37:00,1.75338,1.75342,1.753,1.75342,8000000.0
2007-06-21 11:38:00,1.75324,1.7534,1.75323,1.7534,9000000.0
2007-06-21 11:39:00,1.75328,1.7534,1.7532,1.75337,9000000.0
2007-06-21 11:40:00,1.75307,1.75319,1.75302,1.75311,11000000.0
2007-06-21 11:41:00,1.75304,1.75304,1.75287,1.75288,11000000.0
2007-06-21 11:42:00,1.75279,1.75301,1.75261,1.75301,11000000.0
2007-06-21 11:43:00,1.7527,1.75277,1.75262,1.75267,7000000.0
2007-06-21 11:44:00,1.75293,1.75293,1.75257,1.75257,7000000.0
2007-06-21 11:45:00,1.75237,1.7526,1.75233,1.7526,11000000.0
2007-06-21 11:46:00,1.75266,1.7528,1.75259,1.75274,7000000.0
2007-06-21 11:47:00,1.75281,1.75286,1.75255,1.75255,9000000.0
2007-06-21 11:48:00,1.75278,1.75308,1.75278,1.75308,10000000.0
2007-06-21 11:49:00,1.753,1.75301,1.75271,1.75271,7000000.0
2007-06-21 11:50:00,1.75267,1.75285,1.75267,1.75276,7000000.0
2007-06-21 11:51:00,1.75279,1.75279,1.75216,1.75252,8000000.0
2007-06-21 11:52:00,1.75238,1.75259,1.75234,1.75256,10000000.0
2007-06-21 11:53:00,1.75268,1.75294,1.75268,1.75275,10000000.0
2007-06-21 11:54:00,1.75282,1.75302,1.75278,1.75299,9000000.0
2007-06-21 11:55:00,1.75322,1.75352,1.75322,1.75339,8000000.0
2007-06-21 11:56:00,1.75324,1.7533,1.7532,1.7533,11000000.0
2007-06-21 11:57:00,1.75329,1.75338,1.7532,1.75335,8000000.0
2007-06-21 11:58:00,1.75321,1.75331,1.75312,1.75331,9000000.0
2007-06-21 11:59:00,1.75334,1.75334,1.75321,1.75321,7000000.0
2007-06-21 12:00:00,1.75325,1.75328,1.75302,1.75327,7000000.0
2007-06-21 12:01:00,1.75362,1.75388,1.75358,1.75382,10000000.0
2007-06-21 12:02:00,1.7537,1.75374,1.75337,1.75337,10000000.0
2007-06-21 12:03:00,1.75336,1.75363,1.75336,1.75363,7000000.0
2007-06-21 12:04:00,1.75385,1.75385,1.75366,1.75382,9000000.0
2007-06-21 12:05:00,1.75373,1.75373,1.7536,1.75365,11000000.0
2007-06-21 12:06:00,1.75366,1.75384,1.75355,1.75364,7000000.0
2007-06-21 12:07:00,1.75387,1.75405,1.75373,1.75405,7000000.0
2007-06-21 12:08:00,1.75383,1.75402,1.75375,1.75375,9000000.0
2007-06-21 12:09:00,1.75376,1.75376,1.7535,1.75365,8000000.0
2007-06-21 12:10:00,1.75369,1.75369,1.75356,1.75356,8000000.0
2007-06-21 12:11:00,1.75345,1.75355,1.75331,1.75353,7000000.0
2007-06-21 12:12:00,1.75359,1.75375,1.75355,1.75355,7000000.0
2007-06-21 12:13:00,1.7536,1.75384,1.75343,1.75379,10000000.0
2007-06-21 12:14:00,1.75383,1.75391,1.75371,1.75391,8000000.0
2007-06-21 12:15:00,1.75377,1.75389,1.75369,1.75389,8000000.0
2007-06-21 12:16:00,1.75398,1.75398,1.75373,1.75387,8000000.0
2007-06-21 12:17:00,1.75282,1.75376,1.7525,1.75373,8000000.0
2007-06-21 12:18:00,1.75384,1.75385,1.75371,1.75371,11000000.0
2007-06-21 12:19:00,1.75352,1.754,1.75352,1.754,9000000.0
2007-06-21 12:20:00,1.75438,1.7546,1.75425,1.75433,10000000.0
2007-06-21 12:21:00,1.75423,1.75502,1.75292,1.75292,7000000.0
2007-06-21 12:22:00,1.75442,1.75451,1.75422,1.7543,8000000.0
2007-06-21 12:23:00,1.75415,1.7543,1.75409,1.75409,7000000.0
2007-06-21 12:24:00,1.75425,1.75451,1.75425,1.75451,7000000.0
2007-06-21 12:25:00,1.75431,1.75432,1.75414,1.75425,9000000.0
2007-06-21 12:26:00,1.75419,1.75422,1.75413,1.75413,8000000.0
2007-06-21 12:27:00,1.75412,1.75422,1.75402,1.7541,10000000.0
2007-06-21 12:28:00,1.75417,1.75518,1.75417,1.75518,9000000.0
2007-06-21 12:29:00,1.7542,1.75428,1.75408,1.75428,9000000.0
2007-06-21 12:30:00,1.75415,1.75437,1.75381,1.75381,7000000.0
2007-06-21 12:31:00,1.75434,1.7544,1.75422,1.75426,11000000.0
2007-06-21 12:32:00,1.7539,1.75452,1.7539,1.75399,7000000.0
2007-06-21 12:33:00,1.75428,1.75431,1.75412,1.75412,7000000.0
2007-06-21 12:34:00,1.75421,1.75444,1.75421,1.7543,7000000.0
2007-06-21 12:35:00,1.75417,1.75428,1.75417,1.75428,8000000.0
2007-06-21 12:36:00,1.75434,1.75444,1.7543,1.75433,8000000.0
2007-06-21 12:37:00,1.75425,1.75445,1.75425,1.75439,9000000.0
2007-06-21 12:38:00,1.75328,1.75492,1.75328,1.75492,8000000.0
2007-06-21 12:39:00,1.75439,1.75441,1.75429,1.75429,9000000.0
2007-06-21 12:40:00,1.75436,1.75452,1.75404,1.75404,7000000.0
2007-06-21 12:41:00,1.75405,1.75419,1.75399,1.75419,8000000.0
2007-06-21 12:42:00,1.75426,1.75441,1.75426,1.75439,9000000.0
2007-06-21 12:43:00,1.75428,1.75428,1.75399,1.75399,9000000.0
2007-06-21 12:44:00,1.75427,1.75441,1.7542,1.75441,8000000.0
2007-06-21 12:45:00,1.75441,1.75441,1.75397,1.75412,10000000.0
2007-06-21 12:46:00,1.75418,1.75427,1.75397,1.75411,9000000.0
2007-06-21 12:47:00,1.75425,1.75447,1.75424,1.75426,10000000.0
2007-06-21 12:48:00,1.75382,1.75415,1.75382,1.75415,11000000.0
2007-06-21 12:49:00,1.75455,1.75473,1.75455,1.75457,7000000.0
2007-06-21 12:50:00,1.75451,1.75451,1.75407,1.75408,7000000.0
2007-06-21 12:51:00,1.75397,1.75414,1.75396,1.75406,8000000.0
2007-06-21 12:52:00,1.75415,1.75415,1.75362,1.75394,11000000.0
2007-06-21 12:53:00,1.75382,1.75392,1.75382,1.7539,8000000.0
2007-06-21 12:54:00,1.75355,1.75388,1.75279,1.75347,7000000.0
2007-06-21 12:55:00,1.754,1.754,1.75382,1.75382,8000000.0
2007-06-21 12:56:00,1.75363,1.75391,1.75363,1.75384,7000000.0
2007-06-21 12:57:00,1.75408,1.75408,1.75319,1.75353,7000000.0
2007-06-21 12:58:00,1.75394,1.75396,1.75379,1.75379,8000000.0
2007-06-21 12:59:00,1.7542,1.75508,1.7542,1.75508,7000000.0
2007-06-21 13:00:00,1.75592,1.75635,1.75584,1.75584,8000000.0
2007-06-21 13:01:00,1.75578,1.7559,1.75573,1.75573,8000000.0
2007-06-21 13:02:00,1.75582,1.75582,1.75487,1.75487,7000000.0
2007-06-21 13:03:00,1.75433,1.75467,1.75433,1.75453,8000000.0
2007-06-21 13:04:00,1.7546,1.75473,1.75454,1.75463,7000000.0
2007-06-21 13:05:00,1.75462,1.75462,1.75437,1.75454,8000000.0
2007-06-21 13:06:00,1.75468,1.75486,1.75465,1.75476,7000000.0
2007-06-21 13:07:00,1.75465,1.75484,1.75465,1.75484,7000000.0
2007-06-21 13:08:00,1.75491,1.75499,1.75482,1.75494,10000000.0
2007-06-21 13:09:00,1.7551,1.7551,1.75382,1.75388,7000000.0
2007-06-21 13:10:00,1.755,1.75539,1.75486,1.75539,9000000.0
2007-06-21 13:11:00,1.75583,1.75585,1.75553,1.75583,8000000.0
2007-06-21 13:12:00,1.75585,1.75597,1.75569,1.75588,8000000.0
2007-06-21 13:13:00,1.75569,1.75575,1.75536,1.75575,9000000.0
2007-06-21 13:14:00,1.75559,1.75567,1.75545,1.75564,7000000.0
2007-06-21 13:15:00,1.75558,1.75558,1.75524,1.75538,8000000.0
2007-06-21 13:16:00,1.7553,1.7553,1.75495,1.75502,8000000.0
2007-06-21 13:17:00,1.75523,1.75532,1.75515,1.75524,9000000.0
2007-06-21 13:18:00,1.75503,1.75503,1.75477,1.75498,10000000.0
2007-06-21 13:19:00,1.75497,1.75502,1.75466,1.75466,8000000.0
2007-06-21 13:20:00,1.75458,1.75458,1.7543,1.7545,8000000.0
2007-06-21 13:21:00,1.75462,1.75476,1.75447,1.75457,7000000.0
2007-06-21 13:22:00,1.75456,1.75456,1.75386,1.75391,11000000.0
2007-06-21 13:23:00,1.75373,1.75399,1.75365,1.75397,8000000.0
2007-06-21 13:24:00,1.75403,1.75433,1.75399,1.75433,7000000.0
2007-06-21 13:25:00,1.75396,1.75402,1.75387,1.75389,11000000.0
2007-06-21 13:26:00,1.75393,1.75416,1.75393,1.75413,10000000.0
2007-06-21 13:27:00,1.75412,1.75424,1.75408,1.75423,8000000.0
2007-06-21 13:28:00,1.75397,1.7541,1.75396,1.7541,21000000.0
2007-06-21 13:29:00,1.75418,1.7542,1.75408,1.75408,17000000.0
2007-06-21 13:30:00,1.75393,1.75417,1.75393,1.75412,7000000.0
2007-06-21 13:31:00,1.75386,1.75409,1.75386,1.75409,9000000.0
2007-06-21 13:32:00,1.75416,1.75416,1.7539,1.7539,14000000.0
2007-06-21 13:33:00,1.7541,1.75411,1.75392,1.75395,14000000.0
2007-06-21 13:34:00,1.75426,1.75429,1.75411,1.75411,31000000.0
2007-06-21 13:35:00,1.75366,1.75366,1.7531,1.7531,17000000.0
2007-06-21 13:36:00,1.75305,1.75317,1.75288,1.75296,24000000.0
2007-06-21 13:37:00,1.75332,1.7536,1.75332,1.7536,10000000.0
2007-06-21 13:38:00,1.75356,1.75357,1.75312,1.75334,18000000.0
2007-06-21 13:39:00,1.75338,1.75345,1.75314,1.75314,15000000.0
2007-06-21 13:40:00,1.75284,1.75311,1.75218,1.75218,29000000.0
2007-06-21 13:41:00,1.75214,1.75287,1.75214,1.75287,13000000.0
2007-06-21 13:42:00,1.75269,1.75304,1.75257,1.75304,8000000.0
2007-06-21 13:43:00,1.75312,1.75312,1.75298,1.75305,10000000.0
2007-06-21 13:44:00,1.75326,1.75393,1.75326,1.75382,26000000.0
2007-06-21 13:45:00,1.75381,1.75407,1.75379,1.75407,22000000.0
2007-06-21 13:46:00,1.75377,1.75377,1.75345,1.75363,19000000.0
2007-06-21 13:47:00,1.75358,1.75364,1.75334,1.75364,17000000.0
2007-06-21 13:48:00,1.75358,1.75358,1.75343,1.75343,22000000.0
2007-06-21 13:49:00,1.75358,1.75358,1.75348,1.75348,24000000.0
2007-06-21 13:50:00,1.75341,1.75341,1.75315,1.75319,15000000.0
2007-06-21 13:51:00,1.7531,1.75312,1.75282,1.75288,22000000.0
2007-06-21 13:52:00,1.75282,1.75289,1.75259,1.75289,32000000.0
2007-06-21 13:53:00,1.7532,1.7532,1.75279,1.75279,28000000.0
2007-06-21 13:54:00,1.75301,1.75315,1.75301,1.75315,31000000.0
2007-06-21 13:55:00,1.75303,1.75306,1.75287,1.75291,20000000.0
2007-06-21 13:56:00,1.75293,1.75314,1.75289,1.75309,24000000.0
2007-06-21 13:57:00,1.75312,1.7533,1.75311,1.75321,34000000.0
2007-06-21 13:58:00,1.75313,1.75353,1.75193,1.75307,16000000.0
2007-06-21 13:59:00,1.75339,1.75353,1.75317,1.75353,30000000.0
2007-06-21 14:00:00,1.75328,1.75365,1.75321,1.75365,39000000.0
2007-06-21 14:01:00,1.75363,1.75406,1.75363,1.75406,30000000.0
2007-06-21 14:02:00,1.75418,1.75419,1.75358,1.75358,19000000.0
2007-06-21 14:03:00,1.75335,1.75349,1.75334,1.75342,23000000.0
2007-06-21 14:04:00,1.75367,1.75414,1.75367,1.75403,33000000.0
2007-06-21 14:05:00,1.75395,1.75426,1.75395,1.75416,28000000.0
2007-06-21 14:06:00,1.75422,1.75447,1.75417,1.75447,31000000.0
2007-06-21 14:07:00,1.75473,1.75473,1.75428,1.7544,31000000.0
2007-06-21 14:08:00,1.75432,1.75432,1.75415,1.75419,27000000.0
2007-06-21 14:09:00,1.75406,1.75407,1.7539,1.75395,27000000.0
2007-06-21 14:10:00,1.75378,1.75397,1.75363,1.75363,24000000.0
2007-06-21 14:11:00,1.75365,1.75384,1.75365,1.75384,21000000.0
2007-06-21 14:12:00,1.75376,1.75402,1.75364,1.75382,22000000.0
2007-06-21 14:13:00,1.75384,1.75384,1.75365,1.75373,13000000.0
2007-06-21 14:14:00,1.75364,1.75378,1.75361,1.75374,21000000.0
2007-06-21 14:15:00,1.75367,1.75367,1.75319,1.75319,25000000.0
2007-06-21 14:16:00,1.75321,1.75424,1.75321,1.75424,26000000.0
2007-06-21 14:17:00,1.75443,1.75451,1.75439,1.7545,32000000.0
2007-06-21 14:18:00,1.75429,1.75439,1.75415,1.75415,27000000.0
2007-06-21 14:19:00,1.75413,1.75431,1.75411,1.75418,35000000.0
2007-06-21 14:20:00,1.75427,1.75438,1.75412,1.75418,32000000.0
2007-06-21 14:21:00,1.75418,1.7546,1.75418,1.7546,39000000.0
2007-06-21 14:22:00,1.75465,1.7548,1.75443,1.7548,22000000.0
2007-06-21 14:23:00,1.75507,1.75516,1.75478,1.75481,40000000.0
2007-06-21 14:24:00,1.75466,1.75479,1.75453,1.75458,10000000.0
2007-06-21 14:25:00,1.75456,1.75457,1.7544,1.75452,35000000.0
2007-06-21 14:26:00,1.75439,1.75451,1.75433,1.75433,18000000.0
2007-06-21 14:27:00,1.75419,1.75437,1.75416,1.75416,28000000.0
2007-06-21 14:28:00,1.75417,1.75445,1.75409,1.75445,21000000.0
2007-06-21 14:29:00,1.75456,1.7551,1.75456,1.75506,16000000.0
2007-06-21 14:30:00,1.7552,1.75558,1.7552,1.75546,25000000.0
2007-06-21 14:31:00,1.75568,1.756,1.75554,1.756,26000000.0
2007-06-21 14:32:00,1.75629,1.75675,1.75629,1.75675,32000000.0
2007-06-21 14:33:00,1.75677,1.75734,1.75664,1.75734,20000000.0
2007-06-21 14:34:00,1.75738,1.75738,1.75615,1.75615,25000000.0
2007-06-21 14:35:00,1.75602,1.75614,1.7559,1.7561,23000000.0
2007-06-21 14:36:00,1.75589,1.75612,1.75579,1.75612,11000000.0
2007-06-21 14:37:00,1.75623,1.75623,1.7559,1.7559,41000000.0
2007-06-21 14:38:00,1.75602,1.75602,1.75583,1.75586,54000000.0
2007-06-21 14:39:00,1.75554,1.75554,1.75526,1.75526,36000000.0
2007-06-21 14:40:00,1.75545,1.75568,1.75543,1.75559,36000000.0
2007-06-21 14:41:00,1.75564,1.75568,1.75545,1.75545,41000000.0
2007-06-21 14:42:00,1.75559,1.75571,1.75558,1.75558,19000000.0
2007-06-21 14:43:00,1.75555,1.75556,1.75545,1.75553,20000000.0
2007-06-21 14:44:00,1.75544,1.75558,1.75534,1.75548,25000000.0
2007-06-21 14:45:00,1.7554,1.75546,1.75536,1.75546,33000000.0
2007-06-21 14:46:00,1.75534,1.75552,1.75529,1.75552,11000000.0
2007-06-21 14:47:00,1.75551,1.75554,1.75539,1.75554,7000000.0
2007-06-21 14:48:00,1.75542,1.75569,1.75542,1.75569,21000000.0
2007-06-21 14:49:00,1.75551,1.75569,1.75544,1.75553,32000000.0
2007-06-21 14:50:00,1.75527,1.75535,1.75512,1.75518,33000000.0
2007-06-21 14:51:00,1.7552,1.75554,1.7552,1.75554,37000000.0
2007-06-21 14:52:00,1.75547,1.75558,1.75546,1.75546,17000000.0
2007-06-21 14:53:00,1.75556,1.75568,1.75556,1.7556,22000000.0
2007-06-21 14:54:00,1.7558,1.75582,1.75572,1.75576,17000000.0
2007-06-21 14:55:00,1.7556,1.75563,1.75548,1.75563,7000000.0
2007-06-21 14:56:00,1.75537,1.75554,1.75535,1.75553,21000000.0
2007-06-21 14:57:00,1.75551,1.75557,1.75547,1.75557,12000000.0
2007-06-21 14:58:00,1.75539,1.75568,1.75532,1.75542,31000000.0
2007-06-21 14:59:00,1.75568,1.75568,1.755,1.755,20000000.0
2007-06-21 15:00:00,1.75465,1.75465,1.75349,1.75361,32000000.0
2007-06-21 15:01:00,1.75354,1.75388,1.75352,1.75388,14000000.0
2007-06-21 15:02:00,1.75369,1.75408,1.75369,1.75388,26000000.0
2007-06-21 15:03:00,1.75427,1.75448,1.75427,1.75438,30000000.0
2007-06-21 15:04:00,1.75425,1.75432,1.75407,1.75415,29000000.0
2007-06-21 15:05:00,1.75442,1.75462,1.75412,1.75419,28000000.0
2007-06-21 15:06:00,1.75421,1.75421,1.75396,1.75396,16000000.0
2007-06-21 15:07:00,1.75407,1.75462,1.75387,1.75387,26000000.0
2007-06-21 15:08:00,1.75416,1.75416,1.75397,1.75398,25000000.0
2007-06-21 15:09:00,1.75401,1.75401,1.75372,1.75383,34000000.0
2007-06-21 15:10:00,1.75366,1.75424,1.75366,1.7542,36000000.0
2007-06-21 15:11:00,1.75397,1.75408,1.7539,1.75406,27000000.0
2007-06-21 15:12:00,1.75407,1.75409,1.75405,1.75406,26000000.0
2007-06-21 15:13:00,1.75424,1.75439,1.75424,1.75437,41000000.0
2007-06-21 15:14:00,1.75431,1.75431,1.75399,1.75399,30000000.0
2007-06-21 15:15:00,1.75395,1.75462,1.75395,1.75462,21000000.0
2007-06-21 15:16:00,1.75465,1.75468,1.75456,1.75456,9000000.0
2007-06-21 15:17:00,1.75452,1.7546,1.75451,1.75451,26000000.0
2007-06-21 15:18:00,1.7545,1.75452,1.75446,1.75446,10000000.0
2007-06-21 15:19:00,1.75441,1.75441,1.75416,1.75432,16000000.0
2007-06-21 15:20:00,1.75443,1.75451,1.75438,1.75439,20000000.0
2007-06-21 15:21:00,1.75436,1.75438,1.75431,1.75431,12000000.0
2007-06-21 15:22:00,1.75427,1.75448,1.75427,1.75448,22000000.0
2007-06-21 15:23:00,1.7546,1.75529,1.7546,1.75529,36000000.0
2007-06-21 15:24:00,1.75525,1.75533,1.75514,1.75533,8000000.0
2007-06-21 15:25:00,1.75525,1.75536,1.75513,1.75515,14000000.0
2007-06-21 15:26:00,1.75491,1.75507,1.75491,1.75503,40000000.0
2007-06-21 15:27:00,1.75518,1.7555,1.75506,1.75506,32000000.0
2007-06-21 15:28:00,1.75518,1.75518,1.75482,1.75516,55000000.0
2007-06-21 15:29:00,1.75525,1.75528,1.75346,1.75524,47000000.0
2007-06-21 15:30:00,1.75347,1.75627,1.75264,1.75543,71000000.0
2007-06-21 15:31:00,1.75535,1.75545,1.75535,1.75543,58000000.0
2007-06-21 15:32:00,1.75538,1.75546,1.75538,1.75546,25000000.0
2007-06-21 15:33:00,1.75551,1.75551,1.75516,1.75516,32000000.0
2007-06-21 15:34:00,1.75499,1.75521,1.75499,1.75519,22000000.0
2007-06-21 15:35:00,1.75522,1.75541,1.75506,1.75541,30000000.0
2007-06-21 15:36:00,1.75542,1.75545,1.7553,1.75538,23000000.0
2007-06-21 15:37:00,1.75566,1.75566,1.75549,1.75553,24000000.0
2007-06-21 15:38:00,1.75557,1.75592,1.75541,1.75592,61000000.0
2007-06-21 15:39:00,1.75604,1.75604,1.75582,1.7559,40000000.0
2007-06-21 15:40:00,1.75595,1.75627,1.75594,1.75625,37000000.0
2007-06-21 15:41:00,1.75613,1.75613,1.75585,1.75589,43000000.0
2007-06-21 15:42:00,1.75586,1.75626,1.75586,1.75626,41000000.0
2007-06-21 15:43:00,1.75645,1.75683,1.75645,1.75683,30000000.0
2007-06-21 15:44:00,1.7567,1.75682,1.75662,1.75678,29000000.0
2007-06-21 15:45:00,1.7571,1.75714,1.75678,1.75678,36000000.0
2007-06-21 15:46:00,1.75684,1.75698,1.75684,1.75695,24000000.0
2007-06-21 15:47:00,1.75652,1.75658,1.75629,1.75629,31000000.0
2007-06-21 15:48:00,1.75636,1.75656,1.75606,1.7564,33000000.0
2007-06-21 15:49:00,1.75635,1.75635,1.75598,1.75619,25000000.0
2007-06-21 15:50:00,1.75608,1.75647,1.75608,1.75646,11000000.0
2007-06-21 15:51:00,1.75649,1.75651,1.7563,1.75632,37000000.0
2007-06-21 15:52:00,1.75605,1.75605,1.75595,1.75603,23000000.0
2007-06-21 15:53:00,1.75599,1.7563,1.75599,1.7561,15000000.0
2007-06-21 15:54:00,1.75617,1.75644,1.75617,1.75637,26000000.0
2007-06-21 15:55:00,1.75615,1.75615,1.75592,1.7561,33000000.0
2007-06-21 15:56:00,1.75607,1.75617,1.75606,1.75616,36000000.0
2007-06-21 15:57:00,1.75612,1.7563,1.75609,1.75628,34000000.0
2007-06-21 15:58:00,1.75629,1.7567,1.75629,1.75657,24000000.0
2007-06-21 15:59:00,1.75663,1.75699,1.75663,1.75699,23000000.0
2007-06-21 16:00:00,1.75683,1.75701,1.75667,1.75667,51000000.0
2007-06-21 16:01:00,1.75644,1.75653,1.75644,1.75648,31000000.0
2007-06-21 16:02:00,1.75645,1.7566,1.75638,1.75647,29000000.0
2007-06-21 16:03:00,1.75688,1.75688,1.7567,1.75679,51000000.0
2007-06-21 16:04:00,1.75696,1.75711,1.75667,1.75667,38000000.0
2007-06-21 16:05:00,1.75698,1.75751,1.75698,1.75751,37000000.0
2007-06-21 16:06:00,1.75756,1.75759,1.75742,1.75759,33000000.0
2007-06-21 16:07:00,1.75744,1.75775,1.75742,1.75756,37000000.0
2007-06-21 16:08:00,1.75735,1.75743,1.75724,1.75724,37000000.0
2007-06-21 16:09:00,1.7572,1.75732,1.75705,1.75705,44000000.0
2007-06-21 16:10:00,1.75707,1.75727,1.75691,1.75691,41000000.0
2007-06-21 16:11:00,1.75694,1.75717,1.75694,1.75698,27000000.0
2007-06-21 16:12:00,1.75708,1.75712,1.75687,1.75712,22000000.0
2007-06-21 16:13:00,1.75723,1.75723,1.75706,1.75708,38000000.0
2007-06-21 16:14:00,1.75706,1.75719,1.757,1.75701,41000000.0
2007-06-21 16:15:00,1.75722,1.75726,1.75715,1.75721,42000000.0
2007-06-21 16:16:00,1.75703,1.75703,1.75675,1.75683,45000000.0
2007-06-21 16:17:00,1.75651,1.75651,1.75642,1.75642,22000000.0
2007-06-21 16:18:00,1.75644,1.75655,1.75644,1.75651,49000000.0
2007-06-21 16:19:00,1.75544,1.75647,1.75544,1.7558,27000000.0
2007-06-21 16:20:00,1.75679,1.75692,1.75665,1.75691,52000000.0
2007-06-21 16:21:00,1.7568,1.75758,1.7568,1.75758,37000000.0
2007-06-21 16:22:00,1.75745,1.75803,1.75743,1.75803,50000000.0
2007-06-21 16:23:00,1.75798,1.75819,1.75798,1.75818,48000000.0
2007-06-21 16:24:00,1.75846,1.75853,1.75844,1.75852,44000000.0
2007-06-21 16:25:00,1.75824,1.75884,1.75824,1.75884,28000000.0
2007-06-21 16:26:00,1.75869,1.75899,1.75869,1.75894,41000000.0
2007-06-21 16:27:00,1.75896,1.75896,1.75881,1.75882,46000000.0
2007-06-21 16:28:00,1.75869,1.75869,1.75842,1.75844,34000000.0
2007-06-21 16:29:00,1.758,1.75825,1.75786,1.75825,24000000.0
2007-06-21 16:30:00,1.75848,1.75848,1.75816,1.75839,43000000.0
2007-06-21 16:31:00,1.75817,1.7582,1.75798,1.75807,36000000.0
2007-06-21 16:32:00,1.75797,1.75807,1.75786,1.75786,34000000.0
2007-06-21 16:33:00,1.75778,1.75792,1.75765,1.75765,41000000.0
2007-06-21 16:34:00,1.7572,1.75788,1.75663,1.75755,29000000.0
2007-06-21 16:35:00,1.75767,1.75773,1.75756,1.75768,53000000.0
2007-06-21 16:36:00,1.7577,1.75785,1.75764,1.75785,43000000.0
2007-06-21 16:37:00,1.75775,1.75775,1.75747,1.75764,56000000.0
2007-06-21 16:38:00,1.75782,1.7581,1.75782,1.75793,34000000.0
2007-06-21 16:39:00,1.75817,1.75817,1.75795,1.758,43000000.0
2007-06-21 16:40:00,1.75778,1.75798,1.75771,1.75782,63000000.0
2007-06-21 16:41:00,1.75784,1.75792,1.75762,1.75777,44000000.0
2007-06-21 16:42:00,1.75786,1.75786,1.75763,1.75768,57000000.0
2007-06-21 16:43:00,1.75743,1.7576,1.75714,1.75714,20000000.0
2007-06-21 16:44:00,1.757,1.75728,1.75698,1.75718,34000000.0
2007-06-21 16:45:00,1.75721,1.75741,1.75714,1.7572,41000000.0
2007-06-21 16:46:00,1.75706,1.75706,1.75659,1.75659,59000000.0
2007-06-21 16:47:00,1.75649,1.75683,1.75646,1.7567,55000000.0
2007-06-21 16:48:00,1.75687,1.757,1.75678,1.757,46000000.0
2007-06-21 16:49:00,1.75709,1.75713,1.75693,1.75713,35000000.0
2007-06-21 16:50:00,1.75697,1.7571,1.75683,1.75706,45000000.0
2007-06-21 16:51:00,1.75716,1.75716,1.7569,1.7569,30000000.0
2007-06-21 16:52:00,1.75691,1.75691,1.75676,1.75691,30000000.0
2007-06-21 16:53:00,1.75709,1.75714,1.75706,1.75707,19000000.0
2007-06-21 16:54:00,1.75712,1.75718,1.75709,1.75718,18000000.0
2007-06-21 16:55:00,1.75668,1.75699,1.75617,1.75628,40000000.0
2007-06-21 16:56:00,1.7572,1.75736,1.7572,1.75736,37000000.0
2007-06-21 16:57:00,1.75717,1.75737,1.75717,1.75737,17000000.0
2007-06-21 16:58:00,1.75719,1.75751,1.75719,1.75751,45000000.0
2007-06-21 16:59:00,1.75768,1.75851,1.75766,1.75851,39000000.0
2007-06-21 17:00:00,1.75876,1.75876,1.75774,1.75808,47000000.0
2007-06-21 17:01:00,1.7582,1.7582,1.75785,1.75789,26000000.0
2007-06-21 17:02:00,1.75787,1.758,1.75777,1.75794,33000000.0
2007-06-21 17:03:00,1.75782,1.75785,1.75739,1.75748,33000000.0
2007-06-21 17:04:00,1.75746,1.7575,1.7574,1.7575,37000000.0
2007-06-21 17:05:00,1.75725,1.75743,1.75725,1.7573,35000000.0
2007-06-21 17:06:00,1.75751,1.75751,1.75728,1.75728,46000000.0
2007-06-21 17:07:00,1.75725,1.75744,1.75725,1.75734,33000000.0
2007-06-21 17:08:00,1.7575,1.75778,1.75749,1.75774,45000000.0
2007-06-21 17:09:00,1.75779,1.7579,1.75763,1.7579,47000000.0
2007-06-21 17:10:00,1.75799,1.75825,1.7578,1.75825,36000000.0
2007-06-21 17:11:00,1.75817,1.75817,1.75777,1.75791,44000000.0
2007-06-21 17:12:00,1.75774,1.75774,1.75751,1.75758,23000000.0
2007-06-21 17:13:00,1.75771,1.75771,1.75744,1.7576,35000000.0
2007-06-21 17:14:00,1.75732,1.75776,1.75732,1.75776,27000000.0
2007-06-21 17:15:00,1.75761,1.75774,1.75752,1.75774,26000000.0
2007-06-21 17:16:00,1.75773,1.75774,1.75759,1.75759,27000000.0
2007-06-21 17:17:00,1.75774,1.75774,1.75745,1.75766,38000000.0
2007-06-21 17:18:00,1.75764,1.75764,1.75721,1.75741,29000000.0
2007-06-21 17:19:00,1.75771,1.758,1.75771,1.758,19000000.0
2007-06-21 17:20:00,1.75791,1.75795,1.75762,1.75762,29000000.0
2007-06-21 17:21:00,1.75769,1.7577,1.75762,1.75762,26000000.0
2007-06-21 17:22:00,1.75763,1.75764,1.75746,1.75748,30000000.0
2007-06-21 17:23:00,1.7572,1.75756,1.7572,1.75756,32000000.0
2007-06-21 17:24:00,1.75765,1.75768,1.75738,1.75741,23000000.0
2007-06-21 17:25:00,1.75725,1.75741,1.75708,1.75708,20000000.0
2007-06-21 17:26:00,1.75714,1.7573,1.75699,1.7571,18000000.0
2007-06-21 17:27:00,1.7573,1.75739,1.75721,1.75735,44000000.0
2007-06-21 17:28:00,1.75741,1.75741,1.7572,1.75729,39000000.0
2007-06-21 17:29:00,1.75734,1.75745,1.75724,1.75724,36000000.0
2007-06-21 17:30:00,1.75726,1.75749,1.75725,1.75749,61000000.0
2007-06-21 17:31:00,1.75737,1.75744,1.75726,1.75736,62000000.0
2007-06-21 17:32:00,1.75733,1.75741,1.75733,1.75733,54000000.0
2007-06-21 17:33:00,1.75741,1.75745,1.75739,1.7574,64000000.0
2007-06-21 17:34:00,1.75743,1.75765,1.75743,1.75765,60000000.0
2007-06-21 17:35:00,1.75759,1.75762,1.7575,1.75751,43000000.0
2007-06-21 17:36:00,1.7577,1.75811,1.7577,1.7578,58000000.0
2007-06-21 17:37:00,1.75778,1.75826,1.75778,1.75823,47000000.0
2007-06-21 17:38:00,1.75847,1.75853,1.75828,1.75847,44000000.0
2007-06-21 17:39:00,1.75842,1.75842,1.75813,1.75832,41000000.0
2007-06-21 17:40:00,1.75827,1.75827,1.75809,1.75821,59000000.0
2007-06-21 17:41:00,1.75825,1.75838,1.75825,1.75838,50000000.0
2007-06-21 17:42:00,1.75839,1.75861,1.75839,1.75859,37000000.0
2007-06-21 17:43:00,1.75807,1.75829,1.75801,1.75819,33000000.0
2007-06-21 17:44:00,1.7585,1.75895,1.7585,1.75885,46000000.0
2007-06-21 17:45:00,1.7588,1.75901,1.75874,1.75874,49000000.0
2007-06-21 17:46:00,1.75905,1.75941,1.75905,1.75941,56000000.0
2007-06-21 17:47:00,1.75941,1.75941,1.75898,1.75899,65000000.0
2007-06-21 17:48:00,1.75892,1.75893,1.75872,1.75878,61000000.0
2007-06-21 17:49:00,1.75857,1.75875,1.7585,1.7586,72000000.0
2007-06-21 17:50:00,1.7586,1.75865,1.75849,1.75851,53000000.0
2007-06-21 17:51:00,1.75827,1.75827,1.75804,1.75808,54000000.0
2007-06-21 17:52:00,1.75825,1.75841,1.75798,1.75798,51000000.0
2007-06-21 17:53:00,1.75796,1.75813,1.75762,1.75813,42000000.0
2007-06-21 17:54:00,1.75795,1.75825,1.75795,1.7582,32000000.0
2007-06-21 17:55:00,1.75867,1.75878,1.75855,1.75878,32000000.0
2007-06-21 17:56:00,1.7588,1.7588,1.75838,1.75847,47000000.0
2007-06-21 17:57:00,1.75817,1.75819,1.75765,1.75765,34000000.0
2007-06-21 17:58:00,1.75758,1.75789,1.75758,1.75785,44000000.0
2007-06-21 17:59:00,1.75756,1.75761,1.75735,1.7574,39000000.0
2007-06-21 18:00:00,1.75694,1.75747,1.75691,1.75747,32000000.0
2007-06-21 18:01:00,1.75776,1.75782,1.7577,1.75773,52000000.0
2007-06-21 18:02:00,1.75784,1.75809,1.75784,1.75809,30000000.0
2007-06-21 18:03:00,1.758,1.758,1.75732,1.75732,38000000.0
2007-06-21 18:04:00,1.75751,1.7577,1.75747,1.75747,38000000.0
2007-06-21 18:05:00,1.7574,1.7574,1.75734,1.7574,36000000.0
2007-06-21 18:06:00,1.75756,1.75783,1.75756,1.75783,32000000.0
2007-06-21 18:07:00,1.75765,1.7577,1.75757,1.75759,38000000.0
2007-06-21 18:08:00,1.75771,1.75771,1.7576,1.75763,56000000.0
2007-06-21 18:09:00,1.75773,1.75787,1.75768,1.75776,34000000.0
2007-06-21 18:10:00,1.75768,1.75773,1.75757,1.75773,26000000.0
2007-06-21 18:11:00,1.75772,1.75783,1.75762,1.75783,34000000.0
2007-06-21 18:12:00,1.75797,1.75797,1.7575,1.75753,24000000.0
2007-06-21 18:13:00,1.75779,1.75779,1.75767,1.75777,30000000.0
2007-06-21 18:14:00,1.75775,1.75775,1.75711,1.75711,22000000.0
2007-06-21 18:15:00,1.75669,1.75743,1.75669,1.75729,21000000.0
2007-06-21 18:16:00,1.75734,1.75743,1.75724,1.75729,66000000.0
2007-06-21 18:17:00,1.75725,1.7573,1.75712,1.75718,60000000.0
2007-06-21 18:18:00,1.75714,1.75719,1.75709,1.75717,33000000.0
2007-06-21 18:19:00,1.75717,1.75723,1.75683,1.75683,46000000.0
2007-06-21 18:20:00,1.75679,1.75679,1.75656,1.75656,61000000.0
2007-06-21 18:21:00,1.75666,1.75684,1.75664,1.75684,37000000.0
2007-06-21 18:22:00,1.75671,1.75727,1.75656,1.75727,49000000.0
2007-06-21 18:23:00,1.75734,1.75734,1.75684,1.75707,34000000.0
2007-06-21 18:24:00,1.75619,1.75699,1.75599,1.7567,47000000.0
2007-06-21 18:25:00,1.75679,1.75684,1.75636,1.75636,31000000.0
2007-06-21 18:26:00,1.75635,1.75654,1.75635,1.75654,43000000.0
2007-06-21 18:27:00,1.75675,1.75677,1.7566,1.7566,35000000.0
2007-06-21 18:28:00,1.75669,1.75701,1.75669,1.75697,18000000.0
2007-06-21 18:29:00,1.75701,1.75709,1.75698,1.75698,24000000.0
2007-06-21 18:30:00,1.75705,1.75705,1.75695,1.75698,32000000.0
2007-06-21 18:31:00,1.75681,1.75688,1.75669,1.7568,46000000.0
2007-06-21 18:32:00,1.75662,1.75664,1.75636,1.75646,55000000.0
2007-06-21 18:33:00,1.75647,1.75651,1.75643,1.75651,29000000.0
2007-06-21 18:34:00,1.75652,1.75669,1.75647,1.75647,32000000.0
2007-06-21 18:35:00,1.75651,1.75673,1.75645,1.75663,47000000.0
2007-06-21 18:36:00,1.75664,1.7567,1.75653,1.75664,65000000.0
2007-06-21 18:37:00,1.75661,1.75679,1.75659,1.75671,63000000.0
2007-06-21 18:38:00,1.75682,1.75694,1.75681,1.75688,61000000.0
2007-06-21 18:39:00,1.75688,1.75688,1.75645,1.75645,37000000.0
2007-06-21 18:40:00,1.75647,1.75654,1.75629,1.75651,52000000.0
2007-06-21 18:41:00,1.75619,1.75662,1.75619,1.75627,68000000.0
2007-06-21 18:42:00,1.75657,1.7567,1.75613,1.75613,40000000.0
2007-06-21 18:43:00,1.75661,1.75661,1.75623,1.75623,39000000.0
2007-06-21 18:44:00,1.75669,1.75669,1.75653,1.75653,33000000.0
2007-06-21 18:45:00,1.75641,1.7565,1.75633,1.75642,57000000.0
2007-06-21 18:46:00,1.75596,1.75641,1.7556,1.75573,61000000.0
2007-06-21 18:47:00,1.75621,1.75634,1.75611,1.75611,41000000.0
2007-06-21 18:48:00,1.75611,1.75616,1.7561,1.75616,26000000.0
2007-06-21 18:49:00,1.75607,1.75625,1.75607,1.75618,31000000.0
2007-06-21 18:50:00,1.75624,1.75625,1.75611,1.75611,37000000.0
2007-06-21 18:51:00,1.75546,1.75631,1.75546,1.75549,17000000.0
2007-06-21 18:52:00,1.75632,1.7564,1.75625,1.7564,33000000.0
2007-06-21 18:53:00,1.75639,1.75646,1.7562,1.75639,31000000.0
2007-06-21 18:54:00,1.75622,1.75625,1.75615,1.75622,11000000.0
2007-06-21 18:55:00,1.75624,1.75639,1.75606,1.7561,22000000.0
2007-06-21 18:56:00,1.75616,1.75632,1.75615,1.75624,16000000.0
2007-06-21 18:57:00,1.75624,1.75638,1.75624,1.75638,15000000.0
2007-06-21 18:58:00,1.7563,1.75646,1.75627,1.75627,19000000.0
2007-06-21 18:59:00,1.75619,1.75623,1.75614,1.75621,26000000.0
2007-06-21 19:00:00,1.75622,1.75627,1.75613,1.75627,12000000.0
2007-06-21 19:01:00,1.75605,1.75624,1.75598,1.75598,18000000.0
2007-06-21 19:02:00,1.75596,1.75609,1.75591,1.75609,23000000.0
2007-06-21 19:03:00,1.75609,1.7561,1.75597,1.75601,21000000.0
2007-06-21 19:04:00,1.75603,1.75616,1.75599,1.75616,55000000.0
2007-06-21 19:05:00,1.75616,1.75616,1.75611,1.75611,42000000.0
2007-06-21 19:06:00,1.75605,1.75617,1.75594,1.75615,63000000.0
2007-06-21 19:07:00,1.75649,1.75663,1.75646,1.75649,39000000.0
2007-06-21 19:08:00,1.75622,1.75632,1.75622,1.75623,32000000.0
2007-06-21 19:09:00,1.75624,1.75624,1.75586,1.7562,56000000.0
2007-06-21 19:10:00,1.75614,1.75628,1.75608,1.75628,27000000.0
2007-06-21 19:11:00,1.75617,1.75617,1.75585,1.75585,36000000.0
2007-06-21 19:12:00,1.75551,1.75553,1.75531,1.75531,25000000.0
2007-06-21 19:13:00,1.75517,1.75517,1.75492,1.75508,23000000.0
2007-06-21 19:14:00,1.75502,1.75502,1.75408,1.75408,37000000.0
2007-06-21 19:15:00,1.75394,1.75415,1.75377,1.75415,17000000.0
2007-06-21 19:16:00,1.75425,1.75441,1.75423,1.75441,23000000.0
2007-06-21 19:17:00,1.75448,1.75481,1.75448,1.75481,17000000.0
2007-06-21 19:18:00,1.75457,1.75464,1.75455,1.75464,30000000.0
2007-06-21 19:19:00,1.75411,1.75428,1.75389,1.75428,36000000.0
2007-06-21 19:20:00,1.75456,1.75465,1.75441,1.75465,23000000.0
2007-06-21 19:21:00,1.75472,1.75545,1.75472,1.75545,21000000.0
2007-06-21 19:22:00,1.75585,1.75585,1.75554,1.75565,25000000.0
2007-06-21 19:23:00,1.75566,1.75572,1.75564,1.75564,12000000.0
2007-06-21 19:24:00,1.75568,1.75568,1.75517,1.75542,39000000.0
2007-06-21 19:25:00,1.75545,1.75554,1.75537,1.75548,49000000.0
2007-06-21 19:26:00,1.75555,1.75571,1.75555,1.75568,48000000.0
2007-06-21 19:27:00,1.75564,1.75566,1.75549,1.75566,51000000.0
2007-06-21 19:28:00,1.75545,1.75545,1.75528,1.7554,40000000.0
2007-06-21 19:29:00,1.75535,1.75535,1.75508,1.75518,28000000.0
2007-06-21 19:30:00,1.75527,1.75527,1.7548,1.75499,32000000.0
2007-06-21 19:31:00,1.755,1.7554,1.755,1.75515,28000000.0
2007-06-21 19:32:00,1.75515,1.75523,1.75489,1.75519,31000000.0
2007-06-21 19:33:00,1.75523,1.75523,1.75505,1.75505,14000000.0
2007-06-21 19:34:00,1.75482,1.75538,1.75475,1.75475,49000000.0
2007-06-21 19:35:00,1.75504,1.75522,1.755,1.75522,28000000.0
2007-06-21 19:36:00,1.75506,1.75537,1.75506,1.75525,16000000.0
2007-06-21 19:37:00,1.75525,1.75535,1.75516,1.75535,26000000.0
2007-06-21 19:38:00,1.75509,1.75509,1.75498,1.75504,8000000.0
2007-06-21 19:39:00,1.75512,1.75512,1.7549,1.755,13000000.0
2007-06-21 19:40:00,1.75488,1.75542,1.75488,1.75524,16000000.0
2007-06-21 19:41:00,1.7553,1.7553,1.75517,1.75525,17000000.0
2007-06-21 19:42:00,1.75523,1.75541,1.75519,1.75529,19000000.0
2007-06-21 19:43:00,1.7553,1.75532,1.75519,1.7552,21000000.0
2007-06-21 19:44:00,1.75544,1.75547,1.75533,1.75533,21000000.0
2007-06-21 19:45:00,1.7556,1.7556,1.7556,1.7556,18000000.0
2007-06-21 19:46:00,1.75526,1.7553,1.75502,1.75525,18000000.0
2007-06-21 19:47:00,1.75523,1.75523,1.75513,1.75522,22000000.0
2007-06-21 19:48:00,1.75523,1.75523,1.75509,1.75514,18000000.0
2007-06-21 19:49:00,1.75516,1.75525,1.75504,1.75517,27000000.0
2007-06-21 19:50:00,1.7547,1.7547,1.75423,1.75423,23000000.0
2007-06-21 19:51:00,1.75401,1.75406,1.7521,1.75406,7000000.0
2007-06-21 19:52:00,1.75383,1.75383,1.75356,1.75371,15000000.0
2007-06-21 19:53:00,1.7537,1.75388,1.75365,1.75388,21000000.0
2007-06-21 19:54:00,1.75339,1.75396,1.75339,1.75363,9000000.0
2007-06-21 19:55:00,1.75391,1.75395,1.75368,1.75392,30000000.0
2007-06-21 19:56:00,1.75399,1.75407,1.75395,1.75407,20000000.0
2007-06-21 19:57:00,1.75407,1.75408,1.75399,1.75408,12000000.0
2007-06-21 19:58:00,1.7541,1.75412,1.754,1.75412,13000000.0
2007-06-21 19:59:00,1.75421,1.75421,1.75409,1.75414,31000000.0
2007-06-21 20:00:00,1.7542,1.75439,1.75418,1.75439,23000000.0
2007-06-21 20:01:00,1.75441,1.75442,1.75417,1.75429,13000000.0
2007-06-21 20:02:00,1.75419,1.75419,1.75397,1.75414,20000000.0
2007-06-21 20:03:00,1.75411,1.75411,1.75393,1.75399,18000000.0
2007-06-21 20:04:00,1.75383,1.75399,1.7538,1.75388,27000000.0
2007-06-21 20:05:00,1.75383,1.75396,1.75374,1.75396,23000000.0
2007-06-21 20:06:00,1.75378,1.75383,1.75372,1.75382,13000000.0
2007-06-21 20:07:00,1.75374,1.75374,1.7535,1.75351,29000000.0
2007-06-21 20:08:00,1.75352,1.75378,1.75349,1.75356,15000000.0
2007-06-21 20:09:00,1.75342,1.75372,1.75314,1.75372,17000000.0
2007-06-21 20:10:00,1.75371,1.7538,1.75352,1.75352,8000000.0
2007-06-21 20:11:00,1.75331,1.75342,1.7532,1.75334,10000000.0
2007-06-21 20:12:00,1.75324,1.75326,1.75308,1.75326,15000000.0
2007-06-21 20:13:00,1.75327,1.75331,1.75306,1.75323,17000000.0
2007-06-21 20:14:00,1.75309,1.75337,1.75303,1.75337,15000000.0
2007-06-21 20:15:00,1.75341,1.75349,1.7531,1.75349,10000000.0
2007-06-21 20:16:00,1.75346,1.75354,1.75339,1.75348,22000000.0
2007-06-21 20:17:00,1.75324,1.75327,1.75276,1.75308,7000000.0
2007-06-21 20:18:00,1.75319,1.75329,1.75306,1.75315,24000000.0
2007-06-21 20:19:00,1.7533,1.75342,1.75325,1.75325,9000000.0
2007-06-21 20:20:00,1.75328,1.75338,1.7532,1.75337,14000000.0
2007-06-21 20:21:00,1.75347,1.75347,1.75327,1.75333,7000000.0
2007-06-21 20:22:00,1.75339,1.75339,1.75291,1.75291,12000000.0
2007-06-21 20:23:00,1.75284,1.75311,1.75284,1.75311,8000000.0
2007-06-21 20:24:00,1.75307,1.75329,1.75306,1.75319,15000000.0
2007-06-21 20:25:00,1.75332,1.75366,1.75332,1.75357,16000000.0
2007-06-21 20:26:00,1.75366,1.75378,1.7536,1.75378,22000000.0
2007-06-21 20:27:00,1.75371,1.75372,1.75353,1.75365,11000000.0
2007-06-21 20:28:00,1.7536,1.75368,1.75354,1.75354,7000000.0
2007-06-21 20:29:00,1.75336,1.75342,1.75312,1.75312,20000000.0
2007-06-21 20:30:00,1.75317,1.75335,1.75313,1.7533,27000000.0
2007-06-21 20:31:00,1.75326,1.75338,1.75325,1.75338,17000000.0
2007-06-21 20:32:00,1.75343,1.75355,1.75337,1.75355,20000000.0
2007-06-21 20:33:00,1.75378,1.75386,1.75367,1.75386,14000000.0
2007-06-21 20:34:00,1.75379,1.75401,1.75373,1.75401,28000000.0
2007-06-21 20:35:00,1.75437,1.75441,1.75423,1.75425,23000000.0
2007-06-21 20:36:00,1.75428,1.75443,1.75428,1.75443,11000000.0
2007-06-21 20:37:00,1.7544,1.75446,1.75433,1.75446,7000000.0
2007-06-21 20:38:00,1.75453,1.7547,1.75448,1.75456,10000000.0
2007-06-21 20:39:00,1.75453,1.75461,1.75449,1.75459,9000000.0
2007-06-21 20:40:00,1.75464,1.75468,1.75455,1.75456,8000000.0
2007-06-21 20:41:00,1.75467,1.75474,1.75463,1.75468,8000000.0
2007-06-21 20:42:00,1.75466,1.75485,1.75461,1.75461,15000000.0
2007-06-21 20:43:00,1.75461,1.75461,1.75408,1.75444,12000000.0
2007-06-21 20:44:00,1.75481,1.75496,1.75481,1.75496,7000000.0
2007-06-21 20:45:00,1.75525,1.75542,1.75523,1.75532,12000000.0
2007-06-21 20:46:00,1.75484,1.75484,1.75467,1.75468,9000000.0
2007-06-21 20:47:00,1.75461,1.75472,1.75455,1.75472,11000000.0
2007-06-21 20:48:00,1.75476,1.75508,1.75476,1.75495,11000000.0
2007-06-21 20:49:00,1.75512,1.75512,1.75499,1.75499,18000000.0
2007-06-21 20:50:00,1.75501,1.75506,1.75423,1.75429,7000000.0
2007-06-21 20:51:00,1.75466,1.75483,1.75418,1.75441,18000000.0
2007-06-21 20:52:00,1.75521,1.75533,1.75521,1.75524,15000000.0
2007-06-21 20:53:00,1.75524,1.75524,1.75506,1.75508,8000000.0
2007-06-21 20:54:00,1.75496,1.75512,1.75496,1.75512,10000000.0
2007-06-21 20:55:00,1.75514,1.75514,1.75488,1.75508,8000000.0
2007-06-21 20:56:00,1.75547,1.75548,1.75542,1.75543,8000000.0
2007-06-21 20:57:00,1.75539,1.75541,1.75526,1.75529,18000000.0
2007-06-21 20:58:00,1.75523,1.75538,1.75521,1.75523,14000000.0
2007-06-21 20:59:00,1.75512,1.75513,1.75493,1.75493,8000000.0
2007-06-21 21:00:00,1.75488,1.755,1.75488,1.75494,11000000.0
2007-06-21 21:01:00,1.75469,1.75474,1.75384,1.75384,16000000.0
2007-06-21 21:02:00,1.75364,1.75429,1.75364,1.75426,8000000.0
2007-06-21 21:03:00,1.75419,1.75431,1.75415,1.7543,13000000.0
2007-06-21 21:04:00,1.75428,1.75428,1.75413,1.75413,4000000.0
2007-06-21 21:05:00,1.75409,1.75418,1.754,1.75405,11000000.0
2007-06-21 21:06:00,1.75396,1.75405,1.75396,1.75405,8000000.0
2007-06-21 21:07:00,1.75387,1.75389,1.75371,1.75378,6000000.0
2007-06-21 21:08:00,1.75381,1.75383,1.75379,1.75381,11000000.0
2007-06-21 21:09:00,1.75382,1.75383,1.75379,1.7538,9000000.0
2007-06-21 21:10:00,1.75356,1.75375,1.75351,1.75375,5000000.0
2007-06-21 21:11:00,1.7542,1.7542,1.7542,1.7542,10000000.0
2007-06-21 21:12:00,1.75385,1.75385,1.75181,1.75366,10000000.0
2007-06-21 21:13:00,1.75392,1.75422,1.75392,1.7542,8000000.0
2007-06-21 21:14:00,1.75429,1.75443,1.75429,1.75436,8000000.0
2007-06-21 21:15:00,1.75422,1.75422,1.75399,1.75414,11000000.0
2007-06-21 21:16:00,1.75419,1.75419,1.7541,1.75417,9000000.0
2007-06-21 21:17:00,1.75386,1.75396,1.75353,1.75353,7000000.0
2007-06-21 21:18:00,1.75415,1.75425,1.75415,1.75425,7000000.0
2007-06-21 21:19:00,1.75424,1.75434,1.75385,1.75403,7000000.0
2007-06-21 21:20:00,1.75459,1.75468,1.75459,1.75468,12000000.0
2007-06-21 21:22:00,1.7545,1.75453,1.75447,1.75449,7000000.0
2007-06-21 21:23:00,1.75436,1.75453,1.75432,1.75453,10000000.0
2007-06-21 21:24:00,1.75429,1.75429,1.75406,1.75425,6000000.0
2007-06-21 21:25:00,1.7541,1.75413,1.75403,1.75403,9000000.0
2007-06-21 21:26:00,1.75408,1.75414,1.75382,1.75382,5000000.0
2007-06-21 21:27:00,1.75416,1.75416,1.75389,1.75401,31000000.0
2007-06-21 21:28:00,1.75405,1.75405,1.75393,1.75401,20000000.0
2007-06-21 21:29:00,1.75391,1.75396,1.75379,1.75379,8000000.0
2007-06-21 21:30:00,1.75397,1.75407,1.75397,1.75401,9000000.0
2007-06-21 21:31:00,1.75396,1.75404,1.75394,1.75394,7000000.0
2007-06-21 21:32:00,1.75367,1.754,1.75367,1.754,8000000.0
2007-06-21 21:33:00,1.75372,1.75386,1.75372,1.75386,7000000.0
2007-06-21 21:34:00,1.75379,1.75425,1.75379,1.75425,10000000.0
2007-06-21 21:35:00,1.75391,1.75401,1.75387,1.75401,11000000.0
2007-06-21 21:36:00,1.75414,1.75416,1.75404,1.75416,11000000.0
2007-06-21 21:37:00,1.7542,1.7542,1.75372,1.75399,11000000.0
2007-06-21 21:38:00,1.75421,1.75421,1.7538,1.75397,26000000.0
2007-06-21 21:39:00,1.75408,1.75408,1.75395,1.75403,18000000.0
2007-06-21 21:40:00,1.75376,1.75436,1.75376,1.75436,12000000.0
2007-06-21 21:42:00,1.75418,1.75423,1.75412,1.75412,7000000.0
2007-06-21 21:43:00,1.75365,1.7537,1.75358,1.75365,11000000.0
2007-06-21 21:44:00,1.75445,1.75445,1.75432,1.75445,18000000.0
2007-06-21 21:45:00,1.75388,1.754,1.75388,1.754,7000000.0
2007-06-21 21:46:00,1.7542,1.75427,1.7542,1.75427,15000000.0
2007-06-21 21:47:00,1.7542,1.75425,1.7541,1.75418,10000000.0
2007-06-21 21:48:00,1.75412,1.75412,1.75392,1.75392,4000000.0
2007-06-21 21:49:00,1.75396,1.75396,1.75388,1.75395,8000000.0
2007-06-21 21:50:00,1.75394,1.75394,1.75384,1.75384,10000000.0
2007-06-21 21:52:00,1.75393,1.75395,1.75338,1.75395,8000000.0
2007-06-21 21:53:00,1.75385,1.75413,1.75385,1.75393,8000000.0
2007-06-21 21:54:00,1.7541,1.75413,1.75405,1.75413,9000000.0
2007-06-21 21:55:00,1.75406,1.75406,1.75393,1.75393,11000000.0
2007-06-21 21:56:00,1.75409,1.75409,1.75402,1.75402,2000000.0
2007-06-21 21:57:00,1.75392,1.75408,1.75392,1.754,13000000.0
2007-06-21 21:58:00,1.75406,1.7541,1.75405,1.75405,5000000.0
2007-06-21 21:59:00,1.75389,1.75398,1.75379,1.75379,25000000.0
2007-06-21 22:00:00,1.75395,1.75403,1.75388,1.7539,12000000.0
2007-06-21 22:01:00,1.75403,1.7541,1.75399,1.75409,6000000.0
2007-06-21 22:02:00,1.75387,1.75387,1.75375,1.75381,11000000.0
2007-06-21 22:03:00,1.75403,1.75417,1.75396,1.75417,9000000.0
2007-06-21 22:04:00,1.75426,1.75447,1.75416,1.75423,11000000.0
2007-06-21 22:05:00,1.75436,1.75436,1.75416,1.75416,2000000.0
2007-06-21 22:06:00,1.754,1.7542,1.75393,1.7542,8000000.0
2007-06-21 22:07:00,1.75416,1.75416,1.75407,1.75407,15000000.0
2007-06-21 22:08:00,1.75417,1.75429,1.75412,1.75418,8000000.0
2007-06-21 22:09:00,1.75397,1.75405,1.75397,1.754,13000000.0
2007-06-21 22:10:00,1.75408,1.75421,1.75408,1.75421,2000000.0
2007-06-21 22:12:00,1.75412,1.7542,1.75412,1.7542,15000000.0
2007-06-21 22:13:00,1.75424,1.75429,1.75424,1.75429,10000000.0
2007-06-21 22:14:00,1.75398,1.75456,1.75362,1.75456,13000000.0
2007-06-21 22:16:00,1.7542,1.75422,1.7542,1.75422,2000000.0
2007-06-21 22:17:00,1.75421,1.75423,1.75417,1.75423,16000000.0
2007-06-21 22:18:00,1.75397,1.754,1.75381,1.75381,9000000.0
2007-06-21 22:19:00,1.75399,1.75409,1.75394,1.75394,9000000.0
2007-06-21 22:20:00,1.7531,1.7533,1.75278,1.7533,7000000.0
2007-06-21 22:21:00,1.75401,1.75405,1.75398,1.75402,11000000.0
2007-06-21 22:22:00,1.75422,1.75427,1.75417,1.75425,4000000.0
2007-06-21 22:23:00,1.75414,1.75414,1.75396,1.75396,15000000.0
2007-06-21 22:24:00,1.75386,1.75401,1.75381,1.75381,10000000.0
2007-06-21 22:25:00,1.75383,1.75384,1.7537,1.7537,8000000.0
2007-06-21 22:26:00,1.75378,1.75387,1.75357,1.75387,10000000.0
2007-06-21 22:27:00,1.75379,1.75383,1.75358,1.75358,10000000.0
2007-06-21 22:28:00,1.75337,1.75356,1.75317,1.75352,8000000.0
2007-06-21 22:29:00,1.75341,1.75341,1.75333,1.75333,7000000.0
2007-06-21 22:30:00,1.7533,1.75341,1.7533,1.75338,4000000.0
2007-06-21 22:31:00,1.75356,1.75368,1.75356,1.75366,22000000.0
2007-06-21 22:32:00,1.75349,1.75349,1.75323,1.75332,7000000.0
2007-06-21 22:33:00,1.75316,1.75334,1.75313,1.75328,38000000.0
2007-06-21 22:34:00,1.75326,1.75342,1.75309,1.75342,47000000.0
2007-06-21 22:35:00,1.75356,1.75356,1.75332,1.75347,8000000.0
2007-06-21 22:36:00,1.75321,1.75321,1.75307,1.75308,7000000.0
2007-06-21 22:37:00,1.75299,1.75308,1.75293,1.75308,28000000.0
2007-06-21 22:38:00,1.75338,1.75351,1.75337,1.75351,10000000.0
2007-06-21 22:39:00,1.75347,1.75347,1.75291,1.75298,11000000.0
2007-06-21 22:40:00,1.75337,1.75342,1.75337,1.75337,9000000.0
2007-06-21 22:41:00,1.75312,1.75322,1.75312,1.75314,16000000.0
2007-06-21 22:42:00,1.75293,1.75309,1.75293,1.75299,9000000.0
2007-06-21 22:43:00,1.75306,1.75325,1.75306,1.75319,11000000.0
2007-06-21 22:44:00,1.75317,1.75325,1.75315,1.75315,8000000.0
2007-06-21 22:45:00,1.75307,1.75324,1.75307,1.75324,12000000.0
2007-06-21 22:46:00,1.75321,1.75321,1.75311,1.75313,9000000.0
2007-06-21 22:47:00,1.7531,1.75315,1.7531,1.75312,16000000.0
2007-06-21 22:48:00,1.75314,1.75323,1.7531,1.7531,11000000.0
2007-06-21 22:49:00,1.75242,1.75275,1.75242,1.75275,12000000.0
2007-06-21 22:50:00,1.75305,1.75316,1.75304,1.75312,16000000.0
2007-06-21 22:51:00,1.75306,1.75306,1.75292,1.75299,7000000.0
2007-06-21 22:52:00,1.75273,1.75273,1.75262,1.75262,10000000.0
2007-06-21 22:53:00,1.75254,1.7526,1.75252,1.7526,8000000.0
2007-06-21 22:54:00,1.75252,1.75259,1.75246,1.75253,7000000.0
2007-06-21 22:55:00,1.75227,1.75227,1.7521,1.75224,8000000.0
2007-06-21 22:56:00,1.75219,1.75236,1.75219,1.75236,8000000.0
2007-06-21 22:57:00,1.75247,1.75258,1.75244,1.75258,7000000.0
2007-06-21 22:58:00,1.75251,1.75264,1.75247,1.75264,7000000.0
2007-06-21 22:59:00,1.75237,1.75238,1.75205,1.75238,9000000.0
2007-06-21 23:00:00,1.75193,1.75193,1.75163,1.75182,12000000.0
2007-06-21 23:01:00,1.75211,1.75232,1.75211,1.75215,9000000.0
2007-06-21 23:02:00,1.7523,1.75261,1.7523,1.75261,7000000.0
2007-06-21 23:04:00,1.75246,1.75271,1.75246,1.75271,9000000.0
2007-06-21 23:05:00,1.75276,1.75283,1.75273,1.75277,11000000.0
2007-06-21 23:06:00,1.75282,1.75287,1.75277,1.75278,8000000.0
2007-06-21 23:07:00,1.75287,1.75287,1.75266,1.7527,8000000.0
2007-06-21 23:08:00,1.75232,1.75245,1.75232,1.75241,15000000.0
2007-06-21 23:10:00,1.75151,1.75175,1.75149,1.7517,8000000.0
2007-06-21 23:11:00,1.75262,1.7527,1.75255,1.75258,8000000.0
2007-06-21 23:12:00,1.75268,1.75268,1.75229,1.75247,8000000.0
2007-06-21 23:13:00,1.75235,1.75243,1.75217,1.75217,7000000.0
2007-06-21 23:14:00,1.75221,1.7524,1.75221,1.7524,9000000.0
2007-06-21 23:15:00,1.75226,1.75226,1.75184,1.75188,8000000.0
2007-06-21 23:16:00,1.75251,1.75254,1.75251,1.75254,2000000.0
2007-06-21 23:17:00,1.75261,1.75296,1.75261,1.75271,7000000.0
2007-06-21 23:18:00,1.75275,1.75275,1.75256,1.75256,7000000.0
2007-06-21 23:19:00,1.75258,1.7526,1.75223,1.75256,9000000.0
2007-06-21 23:20:00,1.75269,1.75289,1.75256,1.75268,9000000.0
2007-06-21 23:21:00,1.75279,1.7529,1.75278,1.7529,8000000.0
2007-06-21 23:22:00,1.75296,1.75314,1.75296,1.75306,7000000.0
2007-06-21 23:23:00,1.75304,1.75353,1.75302,1.75353,7000000.0
2007-06-21 23:24:00,1.7536,1.75375,1.75344,1.75375,9000000.0
2007-06-21 23:25:00,1.754,1.7541,1.75367,1.75367,10000000.0
2007-06-21 23:26:00,1.75387,1.75387,1.7535,1.7535,5000000.0
2007-06-21 23:27:00,1.75393,1.75393,1.75368,1.75371,8000000.0
2007-06-21 23:28:00,1.75361,1.75374,1.75348,1.75349,8000000.0
2007-06-21 23:29:00,1.7533,1.75331,1.75289,1.75289,25000000.0
2007-06-21 23:30:00,1.75276,1.75288,1.75258,1.75258,16000000.0
2007-06-21 23:31:00,1.75259,1.7526,1.75249,1.75249,14000000.0
2007-06-21 23:32:00,1.75248,1.75322,1.75222,1.75222,9000000.0
2007-06-21 23:33:00,1.75269,1.75269,1.75229,1.7524,8000000.0
2007-06-21 23:34:00,1.75277,1.75277,1.75268,1.75268,2000000.0
2007-06-21 23:35:00,1.75241,1.75251,1.75239,1.75251,12000000.0
2007-06-21 23:36:00,1.75268,1.75268,1.75245,1.75266,9000000.0
2007-06-21 23:37:00,1.7522,1.75243,1.7522,1.75243,8000000.0
2007-06-21 23:38:00,1.75251,1.75251,1.75204,1.75229,8000000.0
2007-06-21 23:39:00,1.75222,1.75228,1.75203,1.75209,11000000.0
2007-06-21 23:40:00,1.75211,1.75234,1.75198,1.75198,21000000.0
2007-06-21 23:41:00,1.75222,1.75228,1.75215,1.75228,8000000.0
2007-06-21 23:42:00,1.7523,1.75231,1.75221,1.7523,19000000.0
2007-06-21 23:43:00,1.75241,1.75241,1.7521,1.7521,7000000.0
2007-06-21 23:44:00,1.75248,1.75271,1.75248,1.75256,8000000.0
2007-06-21 23:45:00,1.75252,1.75252,1.75241,1.7525,7000000.0
2007-06-21 23:46:00,1.75258,1.75258,1.75252,1.75255,8000000.0
2007-06-21 23:47:00,1.75265,1.75265,1.75241,1.75241,7000000.0
2007-06-21 23:48:00,1.75215,1.75225,1.75202,1.75225,8000000.0
2007-06-21 23:50:00,1.75122,1.7514,1.7512,1.7512,8000000.0
2007-06-21 23:51:00,1.75252,1.75252,1.75224,1.75224,8000000.0
2007-06-21 23:52:00,1.75234,1.75258,1.75234,1.75258,7000000.0
2007-06-21 23:53:00,1.75277,1.753,1.75277,1.75292,10000000.0
2007-06-21 23:54:00,1.75252,1.75288,1.75252,1.75252,7000000.0
2007-06-21 23:56:00,1.75234,1.7524,1.75195,1.75195,12000000.0
2007-06-21 23:57:00,1.75219,1.75219,1.7517,1.7517,4000000.0
2007-06-21 23:58:00,1.75208,1.75208,1.75178,1.75178,8000000.0
2007-06-21 23:59:00,1.75173,1.75185,1.75154,1.75168,18000000.0
2007-06-22 00:00:00,1.75172,1.75172,1.75148,1.75169,7000000.0
2007-06-22 00:01:00,1.75193,1.75232,1.75193,1.75232,8000000.0
2007-06-22 00:02:00,1.75247,1.75247,1.75217,1.75217,9000000.0
2007-06-22 00:03:00,1.7526,1.75264,1.75245,1.75264,11000000.0
2007-06-22 00:04:00,1.75235,1.75237,1.75213,1.75213,10000000.0
2007-06-22 00:05:00,1.75218,1.75218,1.75168,1.75208,9000000.0
2007-06-22 00:06:00,1.75186,1.75197,1.75183,1.75192,8000000.0
2007-06-22 00:07:00,1.7517,1.7518,1.75155,1.75178,9000000.0
2007-06-22 00:08:00,1.75267,1.75273,1.75265,1.75265,8000000.0
2007-06-22 00:09:00,1.75203,1.75228,1.75203,1.75228,9000000.0
2007-06-22 00:10:00,1.75233,1.75245,1.75181,1.75245,23000000.0
2007-06-22 00:11:00,1.75232,1.7524,1.75223,1.75237,11000000.0
2007-06-22 00:12:00,1.75317,1.7532,1.75298,1.753,9000000.0
2007-06-22 00:14:00,1.75228,1.75228,1.75209,1.75227,8000000.0
2007-06-22 00:15:00,1.75224,1.75242,1.75214,1.75214,7000000.0
2007-06-22 00:16:00,1.75177,1.75183,1.75166,1.75183,9000000.0
2007-06-22 00:17:00,1.75225,1.7524,1.75225,1.75238,7000000.0
2007-06-22 00:18:00,1.7521,1.7521,1.75143,1.75157,8000000.0
2007-06-22 00:19:00,1.75209,1.75221,1.75205,1.75215,11000000.0
2007-06-22 00:20:00,1.75205,1.75216,1.75176,1.752,9000000.0
2007-06-22 00:21:00,1.75233,1.75233,1.75195,1.75195,8000000.0
2007-06-22 00:22:00,1.75183,1.75202,1.75183,1.75192,8000000.0
2007-06-22 00:24:00,1.75187,1.7521,1.75157,1.75207,8000000.0
2007-06-22 00:25:00,1.75224,1.75226,1.75222,1.75222,11000000.0
2007-06-22 00:26:00,1.7524,1.75249,1.7522,1.75249,7000000.0
2007-06-22 00:28:00,1.75245,1.7527,1.75245,1.75245,8000000.0
2007-06-22 00:29:00,1.7525,1.7525,1.75241,1.75242,8000000.0
2007-06-22 00:30:00,1.75233,1.75244,1.7521,1.75244,7000000.0
2007-06-22 00:31:00,1.75202,1.75229,1.75197,1.75229,7000000.0
2007-06-22 00:32:00,1.75245,1.75258,1.75237,1.75258,7000000.0
2007-06-22 00:33:00,1.7526,1.75283,1.7526,1.75282,8000000.0
2007-06-22 00:34:00,1.75243,1.75243,1.75213,1.75215,23000000.0
2007-06-22 00:35:00,1.75213,1.75224,1.75213,1.75214,7000000.0
2007-06-22 00:36:00,1.75215,1.75225,1.75215,1.75217,5000000.0
2007-06-22 00:37:00,1.75226,1.75233,1.75219,1.75233,8000000.0
2007-06-22 00:38:00,1.75229,1.75243,1.75222,1.75234,7000000.0
2007-06-22 00:39:00,1.75241,1.75241,1.75179,1.75179,7000000.0
2007-06-22 00:40:00,1.75226,1.75247,1.75226,1.75247,7000000.0
2007-06-22 00:41:00,1.75249,1.75252,1.75239,1.7525,8000000.0
2007-06-22 00:42:00,1.75254,1.7526,1.75241,1.7526,8000000.0
2007-06-22 00:43:00,1.75268,1.75283,1.75268,1.75279,7000000.0
2007-06-22 00:44:00,1.75264,1.75279,1.75218,1.75266,11000000.0
2007-06-22 00:45:00,1.75265,1.75282,1.75265,1.75278,7000000.0
2007-06-22 00:46:00,1.75272,1.75279,1.75266,1.75275,10000000.0
2007-06-22 00:47:00,1.75278,1.75285,1.75275,1.75285,7000000.0
2007-06-22 00:48:00,1.75235,1.75308,1.75235,1.75308,8000000.0
2007-06-22 00:49:00,1.75283,1.75283,1.75252,1.75269,10000000.0
2007-06-22 00:50:00,1.7526,1.75284,1.7526,1.75275,10000000.0
2007-06-22 00:51:00,1.75271,1.75279,1.75266,1.75279,8000000.0
2007-06-22 00:52:00,1.75275,1.75275,1.75245,1.75245,7000000.0
2007-06-22 00:53:00,1.75259,1.75279,1.75259,1.75272,11000000.0
2007-06-22 00:54:00,1.75273,1.75284,1.75265,1.75273,10000000.0
2007-06-22 00:55:00,1.75266,1.7527,1.75257,1.75268,7000000.0
2007-06-22 00:56:00,1.75274,1.75328,1.75274,1.75328,11000000.0
2007-06-22 00:57:00,1.75332,1.75332,1.75302,1.75302,8000000.0
2007-06-22 00:58:00,1.75287,1.75288,1.75269,1.75288,10000000.0
2007-06-22 00:59:00,1.753,1.75337,1.753,1.75337,7000000.0
2007-06-22 01:00:00,1.75335,1.75339,1.75323,1.75338,19000000.0
2007-06-22 01:01:00,1.75331,1.75331,1.753,1.75312,12000000.0
2007-06-22 01:02:00,1.75306,1.75322,1.75291,1.75321,8000000.0
2007-06-22 01:03:00,1.75308,1.75308,1.75264,1.75265,7000000.0
2007-06-22 01:04:00,1.75251,1.75313,1.75251,1.75302,8000000.0
2007-06-22 01:06:00,1.75268,1.75334,1.75268,1.75334,8000000.0
2007-06-22 01:08:00,1.75327,1.7533,1.75305,1.7532,10000000.0
2007-06-22 01:09:00,1.75335,1.75335,1.75318,1.75321,8000000.0
2007-06-22 01:10:00,1.75308,1.75326,1.75296,1.75326,10000000.0
2007-06-22 01:11:00,1.75326,1.75327,1.75298,1.75298,11000000.0
2007-06-22 01:12:00,1.75329,1.75331,1.75324,1.75325,8000000.0
2007-06-22 01:13:00,1.75328,1.75334,1.75324,1.75331,8000000.0
2007-06-22 01:14:00,1.75353,1.75354,1.75338,1.75342,10000000.0
2007-06-22 01:15:00,1.75342,1.75342,1.75292,1.75292,10000000.0
2007-06-22 01:16:00,1.75297,1.75334,1.75297,1.75334,8000000.0
2007-06-22 01:17:00,1.75338,1.75348,1.75313,1.75313,11000000.0
2007-06-22 01:18:00,1.75341,1.7535,1.7531,1.7535,10000000.0
2007-06-22 01:19:00,1.75395,1.7542,1.75391,1.75391,11000000.0
2007-06-22 01:20:00,1.75405,1.75417,1.75401,1.75412,13000000.0
2007-06-22 01:21:00,1.75396,1.75401,1.75393,1.75401,7000000.0
2007-06-22 01:22:00,1.75399,1.75399,1.75371,1.75376,7000000.0
2007-06-22 01:23:00,1.75411,1.75425,1.75411,1.75419,8000000.0
2007-06-22 01:24:00,1.75417,1.7542,1.75403,1.7542,7000000.0
2007-06-22 01:25:00,1.75415,1.75419,1.75397,1.75419,6000000.0
2007-06-22 01:26:00,1.75414,1.75418,1.75402,1.75402,14000000.0
2007-06-22 01:27:00,1.75396,1.75396,1.75376,1.75376,15000000.0
2007-06-22 01:28:00,1.75339,1.75354,1.75328,1.75354,9000000.0
2007-06-22 01:29:00,1.75359,1.75375,1.75349,1.75375,10000000.0
2007-06-22 01:30:00,1.75375,1.75375,1.75366,1.75369,10000000.0
2007-06-22 01:31:00,1.75369,1.75377,1.75364,1.75376,7000000.0
2007-06-22 01:32:00,1.75384,1.75396,1.75377,1.75396,18000000.0
2007-06-22 01:33:00,1.7539,1.7539,1.75339,1.75339,20000000.0
2007-06-22 01:34:00,1.75397,1.75397,1.75376,1.75376,16000000.0
2007-06-22 01:35:00,1.75309,1.7536,1.75309,1.7531,8000000.0
2007-06-22 01:36:00,1.75392,1.75428,1.75392,1.75427,9000000.0
2007-06-22 01:37:00,1.75424,1.75424,1.75364,1.75364,7000000.0
2007-06-22 01:38:00,1.75346,1.75351,1.75345,1.7535,12000000.0
2007-06-22 01:39:00,1.75349,1.75349,1.75334,1.75348,12000000.0
2007-06-22 01:40:00,1.75296,1.7532,1.75294,1.7532,7000000.0
2007-06-22 01:41:00,1.75346,1.75352,1.75346,1.75351,11000000.0
2007-06-22 01:42:00,1.75331,1.75346,1.75331,1.75335,7000000.0
2007-06-22 01:43:00,1.7535,1.7535,1.75318,1.7533,8000000.0
2007-06-22 01:44:00,1.75346,1.75346,1.75333,1.75333,7000000.0
2007-06-22 01:45:00,1.75336,1.75351,1.75336,1.75351,4000000.0
2007-06-22 01:46:00,1.75347,1.75347,1.75314,1.75314,7000000.0
2007-06-22 01:47:00,1.75298,1.75299,1.7528,1.7528,14000000.0
2007-06-22 01:48:00,1.75272,1.75272,1.75244,1.75246,7000000.0
2007-06-22 01:49:00,1.75247,1.7525,1.75215,1.75244,8000000.0
2007-06-22 01:50:00,1.75259,1.75273,1.75259,1.75271,10000000.0
2007-06-22 01:51:00,1.75276,1.75285,1.75273,1.75275,16000000.0
2007-06-22 01:52:00,1.75242,1.75248,1.75242,1.75247,13000000.0
2007-06-22 01:53:00,1.75259,1.75259,1.75236,1.75257,7000000.0
2007-06-22 01:54:00,1.75287,1.75292,1.75277,1.75292,9000000.0
2007-06-22 01:55:00,1.75304,1.75323,1.753,1.75303,6000000.0
2007-06-22 01:56:00,1.75304,1.75306,1.75293,1.75298,17000000.0
2007-06-22 01:57:00,1.75317,1.7533,1.75317,1.75327,13000000.0
2007-06-22 01:58:00,1.75311,1.75311,1.75298,1.75299,10000000.0
2007-06-22 01:59:00,1.75319,1.75341,1.75319,1.75341,7000000.0
2007-06-22 02:00:00,1.75324,1.75338,1.75304,1.75304,10000000.0
2007-06-22 02:01:00,1.75282,1.75291,1.75267,1.75267,8000000.0
2007-06-22 02:02:00,1.75275,1.75284,1.75268,1.75284,5000000.0
2007-06-22 02:03:00,1.75273,1.75273,1.75064,1.75216,10000000.0
2007-06-22 02:04:00,1.75194,1.75257,1.75194,1.75257,8000000.0
2007-06-22 02:05:00,1.75255,1.75293,1.75244,1.75293,10000000.0
2007-06-22 02:06:00,1.75301,1.75301,1.75278,1.75278,10000000.0
2007-06-22 02:07:00,1.75271,1.75283,1.75271,1.75282,8000000.0
2007-06-22 02:08:00,1.75296,1.75296,1.75242,1.75278,8000000.0
2007-06-22 02:09:00,1.7526,1.75299,1.7526,1.75296,7000000.0
2007-06-22 02:10:00,1.75294,1.7532,1.75289,1.75294,9000000.0
2007-06-22 02:11:00,1.7531,1.7531,1.75289,1.75289,8000000.0
2007-06-22 02:12:00,1.7526,1.75265,1.75202,1.75265,8000000.0
2007-06-22 02:13:00,1.75282,1.753,1.75276,1.753,7000000.0
2007-06-22 02:14:00,1.75285,1.75312,1.75283,1.75303,9000000.0
2007-06-22 02:15:00,1.75315,1.75336,1.75299,1.75304,8000000.0
2007-06-22 02:16:00,1.75287,1.75309,1.75277,1.75292,8000000.0
2007-06-22 02:17:00,1.75319,1.75319,1.75311,1.75313,5000000.0
2007-06-22 02:18:00,1.75288,1.75317,1.75288,1.75297,7000000.0
2007-06-22 02:19:00,1.75288,1.75288,1.75241,1.75267,11000000.0
2007-06-22 02:20:00,1.7527,1.75302,1.7527,1.75302,6000000.0
2007-06-22 02:21:00,1.75336,1.75336,1.75308,1.75308,7000000.0
2007-06-22 02:22:00,1.75306,1.75306,1.75281,1.75281,8000000.0
2007-06-22 02:23:00,1.75272,1.75272,1.75252,1.75264,7000000.0
2007-06-22 02:24:00,1.7527,1.75278,1.75251,1.75278,11000000.0
2007-06-22 02:25:00,1.75243,1.75246,1.75224,1.75224,11000000.0
2007-06-22 02:26:00,1.7523,1.7523,1.75217,1.7522,8000000.0
2007-06-22 02:27:00,1.75217,1.75219,1.75202,1.75209,9000000.0
2007-06-22 02:28:00,1.75228,1.75228,1.7521,1.75219,10000000.0
2007-06-22 02:29:00,1.75206,1.75232,1.75198,1.75232,7000000.0
2007-06-22 02:30:00,1.75238,1.75243,1.75234,1.75243,5000000.0
2007-06-22 02:31:00,1.75249,1.75249,1.75227,1.75227,8000000.0
2007-06-22 02:32:00,1.75231,1.75279,1.75231,1.75273,8000000.0
2007-06-22 02:33:00,1.75257,1.75277,1.75249,1.75249,8000000.0
2007-06-22 02:34:00,1.75239,1.75278,1.75237,1.75278,7000000.0
2007-06-22 02:35:00,1.75273,1.75276,1.75258,1.75276,11000000.0
2007-06-22 02:36:00,1.75245,1.75272,1.75245,1.75255,7000000.0
2007-06-22 02:37:00,1.7527,1.75277,1.75258,1.75262,7000000.0
2007-06-22 02:38:00,1.75238,1.75261,1.75238,1.75261,7000000.0
2007-06-22 02:39:00,1.75253,1.75274,1.75253,1.75261,8000000.0
2007-06-22 02:40:00,1.75273,1.75273,1.75254,1.75254,7000000.0
2007-06-22 02:41:00,1.7527,1.75272,1.75256,1.75266,8000000.0
2007-06-22 02:42:00,1.75291,1.75291,1.7525,1.7525,7000000.0
2007-06-22 02:43:00,1.75252,1.75286,1.75249,1.75286,9000000.0
2007-06-22 02:44:00,1.75281,1.75315,1.75281,1.75291,10000000.0
2007-06-22 02:45:00,1.75319,1.75319,1.75267,1.75298,8000000.0
2007-06-22 02:46:00,1.75323,1.75339,1.75317,1.75318,7000000.0
2007-06-22 02:47:00,1.75319,1.75319,1.75303,1.75303,6000000.0
2007-06-22 02:48:00,1.75315,1.75326,1.75315,1.75326,8000000.0
2007-06-22 02:49:00,1.75319,1.75339,1.75319,1.7533,11000000.0
2007-06-22 02:50:00,1.75328,1.75333,1.75317,1.75333,7000000.0
2007-06-22 02:51:00,1.75337,1.75337,1.75303,1.75318,8000000.0
2007-06-22 02:52:00,1.75241,1.75298,1.75232,1.75237,10000000.0
2007-06-22 02:53:00,1.75311,1.75313,1.75298,1.75298,8000000.0
2007-06-22 02:54:00,1.75273,1.75279,1.75264,1.75279,8000000.0
2007-06-22 02:55:00,1.75259,1.75274,1.75229,1.75231,8000000.0
2007-06-22 02:56:00,1.75263,1.75273,1.75259,1.75259,8000000.0
2007-06-22 02:57:00,1.7526,1.7526,1.75234,1.75253,8000000.0
2007-06-22 02:58:00,1.75251,1.75255,1.75236,1.75245,9000000.0
2007-06-22 02:59:00,1.75244,1.75253,1.75238,1.75253,9000000.0
2007-06-22 03:00:00,1.75245,1.75245,1.75229,1.75229,4000000.0
2007-06-22 03:01:00,1.75239,1.7525,1.75231,1.7525,8000000.0
2007-06-22 03:02:00,1.75258,1.75258,1.75222,1.75232,6000000.0
2007-06-22 03:03:00,1.7523,1.7523,1.75224,1.75224,7000000.0
2007-06-22 03:04:00,1.75217,1.75234,1.75194,1.75231,7000000.0
2007-06-22 03:05:00,1.75214,1.75217,1.75149,1.7521,8000000.0
2007-06-22 03:06:00,1.75238,1.75238,1.75221,1.75232,8000000.0
2007-06-22 03:07:00,1.75264,1.75301,1.75264,1.75301,8000000.0
2007-06-22 03:08:00,1.7531,1.7531,1.75287,1.75298,9000000.0
2007-06-22 03:09:00,1.75206,1.7528,1.75206,1.75239,8000000.0
2007-06-22 03:10:00,1.7532,1.7532,1.75297,1.75297,7000000.0
2007-06-22 03:11:00,1.75314,1.75345,1.75311,1.75345,10000000.0
2007-06-22 03:12:00,1.75366,1.75372,1.75359,1.75363,7000000.0
2007-06-22 03:13:00,1.75361,1.75362,1.75317,1.75317,11000000.0
2007-06-22 03:14:00,1.75309,1.75309,1.75229,1.75294,11000000.0
2007-06-22 03:15:00,1.753,1.75313,1.75283,1.75313,7000000.0
2007-06-22 03:16:00,1.75303,1.75306,1.75259,1.75306,7000000.0
2007-06-22 03:17:00,1.75309,1.75313,1.75257,1.75305,11000000.0
2007-06-22 03:18:00,1.75291,1.753,1.75284,1.75284,10000000.0
2007-06-22 03:19:00,1.75273,1.75273,1.75249,1.75249,7000000.0
2007-06-22 03:20:00,1.75238,1.75263,1.75238,1.75262,7000000.0
2007-06-22 03:21:00,1.7522,1.75231,1.75192,1.75227,7000000.0
2007-06-22 03:22:00,1.75223,1.75234,1.75211,1.75211,7000000.0
2007-06-22 03:23:00,1.75221,1.7524,1.75221,1.75236,7000000.0
2007-06-22 03:24:00,1.75265,1.75265,1.75068,1.75249,8000000.0
2007-06-22 03:25:00,1.75283,1.75316,1.75254,1.75254,8000000.0
2007-06-22 03:26:00,1.75252,1.75252,1.75184,1.75212,10000000.0
2007-06-22 03:27:00,1.75239,1.75257,1.75231,1.75252,8000000.0
2007-06-22 03:28:00,1.7525,1.75256,1.75235,1.75254,10000000.0
2007-06-22 03:29:00,1.75264,1.75264,1.75231,1.7525,11000000.0
2007-06-22 03:30:00,1.75228,1.75228,1.75159,1.75159,7000000.0
2007-06-22 03:31:00,1.75253,1.75258,1.75245,1.75245,9000000.0
2007-06-22 03:32:00,1.75234,1.75259,1.75234,1.75251,10000000.0
2007-06-22 03:33:00,1.75271,1.75298,1.75271,1.75298,7000000.0
2007-06-22 03:34:00,1.75283,1.75283,1.75262,1.75278,5000000.0
2007-06-22 03:35:00,1.75255,1.75272,1.75254,1.75267,10000000.0
2007-06-22 03:36:00,1.75271,1.75271,1.75254,1.7526,4000000.0
2007-06-22 03:37:00,1.75247,1.75247,1.75226,1.75239,9000000.0
2007-06-22 03:38:00,1.7525,1.75258,1.75242,1.75251,7000000.0
2007-06-22 03:39:00,1.75236,1.75238,1.75226,1.75238,8000000.0
2007-06-22 03:40:00,1.7524,1.7524,1.75219,1.75226,7000000.0
2007-06-22 03:41:00,1.75253,1.75309,1.75253,1.75309,10000000.0
2007-06-22 03:42:00,1.75304,1.75316,1.75301,1.75305,10000000.0
2007-06-22 03:43:00,1.75318,1.75319,1.75311,1.75311,8000000.0
2007-06-22 03:44:00,1.75312,1.75318,1.75303,1.75312,8000000.0
2007-06-22 03:45:00,1.75245,1.75245,1.7522,1.75225,8000000.0
2007-06-22 03:46:00,1.75249,1.75272,1.75249,1.75268,7000000.0
2007-06-22 03:47:00,1.75237,1.75291,1.75237,1.75252,7000000.0
2007-06-22 03:48:00,1.75315,1.75327,1.75315,1.75327,2000000.0
2007-06-22 03:49:00,1.75331,1.75342,1.75318,1.75342,8000000.0
2007-06-22 03:50:00,1.75365,1.75365,1.75341,1.75348,8000000.0
2007-06-22 03:51:00,1.7536,1.7536,1.7536,1.7536,8000000.0
2007-06-22 03:52:00,1.75336,1.75343,1.75315,1.75338,8000000.0
2007-06-22 03:53:00,1.75355,1.75355,1.75322,1.75322,10000000.0
2007-06-22 03:54:00,1.75314,1.75331,1.753,1.75331,6000000.0
2007-06-22 03:56:00,1.75338,1.75342,1.75325,1.75342,7000000.0
2007-06-22 03:57:00,1.75332,1.7534,1.75327,1.75327,8000000.0
2007-06-22 03:58:00,1.75261,1.75309,1.75261,1.75302,8000000.0
2007-06-22 03:59:00,1.75276,1.75301,1.75275,1.75292,7000000.0
2007-06-22 04:00:00,1.75319,1.75319,1.75266,1.75278,6000000.0
2007-06-22 04:01:00,1.75297,1.75297,1.75276,1.75297,7000000.0
2007-06-22 04:02:00,1.75308,1.75339,1.75308,1.75339,8000000.0
2007-06-22 04:03:00,1.75249,1.75305,1.75249,1.75261,8000000.0
2007-06-22 04:04:00,1.75309,1.75312,1.75282,1.75282,8000000.0
2007-06-22 04:05:00,1.75249,1.75304,1.75236,1.75304,7000000.0
2007-06-22 04:06:00,1.75274,1.75303,1.75229,1.75303,9000000.0
2007-06-22 04:07:00,1.75231,1.75278,1.75231,1.75278,11000000.0
2007-06-22 04:08:00,1.75266,1.75266,1.75248,1.75248,7000000.0
2007-06-22 04:09:00,1.75321,1.75321,1.753,1.75301,6000000.0
2007-06-22 04:10:00,1.75227,1.7523,1.7521,1.75225,10000000.0
2007-06-22 04:11:00,1.75288,1.75318,1.75288,1.75318,7000000.0
2007-06-22 04:12:00,1.75313,1.75313,1.7526,1.75306,8000000.0
2007-06-22 04:13:00,1.75263,1.7527,1.75253,1.75253,8000000.0
2007-06-22 04:14:00,1.75315,1.75316,1.75303,1.75315,7000000.0
2007-06-22 04:15:00,1.75285,1.753,1.75285,1.75295,7000000.0
2007-06-22 04:16:00,1.75315,1.75322,1.75299,1.75322,7000000.0
2007-06-22 04:17:00,1.75317,1.75318,1.75292,1.75318,7000000.0
2007-06-22 04:18:00,1.75242,1.75265,1.75242,1.7526,8000000.0
2007-06-22 04:19:00,1.75303,1.75303,1.75264,1.7528,6000000.0
2007-06-22 04:20:00,1.75312,1.75336,1.75303,1.75319,10000000.0
2007-06-22 04:21:00,1.75301,1.75301,1.75263,1.75263,8000000.0
2007-06-22 04:22:00,1.75285,1.75312,1.75285,1.75311,9000000.0
2007-06-22 04:23:00,1.75316,1.75316,1.75298,1.75316,7000000.0
2007-06-22 04:24:00,1.75315,1.75322,1.75304,1.75305,9000000.0
2007-06-22 04:25:00,1.75295,1.75312,1.75288,1.7531,7000000.0
2007-06-22 04:26:00,1.75317,1.75334,1.75308,1.75308,7000000.0
2007-06-22 04:27:00,1.75336,1.75344,1.75333,1.75343,8000000.0
2007-06-22 04:28:00,1.75343,1.75343,1.75315,1.75315,7000000.0
2007-06-22 04:29:00,1.75335,1.75343,1.7533,1.75339,8000000.0
2007-06-22 04:30:00,1.75338,1.75341,1.75319,1.75333,9000000.0
2007-06-22 04:31:00,1.75326,1.75332,1.75309,1.75309,10000000.0
2007-06-22 04:32:00,1.75302,1.75305,1.75256,1.75305,9000000.0
2007-06-22 04:33:00,1.75317,1.75317,1.75252,1.75252,8000000.0
2007-06-22 04:34:00,1.75274,1.75285,1.75235,1.75235,7000000.0
2007-06-22 04:35:00,1.75242,1.75244,1.75233,1.75236,7000000.0
2007-06-22 04:36:00,1.75239,1.75262,1.75239,1.75262,2000000.0
2007-06-22 04:37:00,1.75257,1.75277,1.75238,1.75238,11000000.0
2007-06-22 04:38:00,1.75251,1.75251,1.75212,1.75224,9000000.0
2007-06-22 04:39:00,1.75199,1.75199,1.75175,1.75175,9000000.0
2007-06-22 04:40:00,1.75191,1.75198,1.7519,1.75196,7000000.0
2007-06-22 04:41:00,1.75203,1.75211,1.75201,1.75207,8000000.0
2007-06-22 04:42:00,1.75193,1.75196,1.75173,1.75195,7000000.0
2007-06-22 04:43:00,1.75098,1.75181,1.75086,1.7515,11000000.0
2007-06-22 04:44:00,1.75176,1.75176,1.75147,1.75149,9000000.0
2007-06-22 04:45:00,1.7515,1.7515,1.75119,1.75137,8000000.0
2007-06-22 04:46:00,1.75126,1.75126,1.75099,1.75108,7000000.0
2007-06-22 04:47:00,1.7511,1.7511,1.75088,1.75104,7000000.0
2007-06-22 04:48:00,1.75126,1.75158,1.75126,1.75158,3000000.0
2007-06-22 04:49:00,1.75194,1.75194,1.75159,1.75181,11000000.0
2007-06-22 04:50:00,1.75194,1.75201,1.75181,1.75201,9000000.0
2007-06-22 04:51:00,1.75182,1.75207,1.75182,1.75207,7000000.0
2007-06-22 04:52:00,1.75224,1.75245,1.75222,1.75245,10000000.0
2007-06-22 04:53:00,1.7522,1.75239,1.75194,1.75194,9000000.0
2007-06-22 04:54:00,1.75241,1.75244,1.75224,1.75244,7000000.0
2007-06-22 04:55:00,1.75243,1.75261,1.75238,1.7525,8000000.0
2007-06-22 04:56:00,1.75248,1.75255,1.75244,1.75244,5000000.0
2007-06-22 04:57:00,1.75233,1.75254,1.75233,1.75254,8000000.0
2007-06-22 04:58:00,1.7526,1.7526,1.75241,1.75254,8000000.0
2007-06-22 04:59:00,1.75264,1.75264,1.75252,1.75259,8000000.0
2007-06-22 05:00:00,1.75244,1.75251,1.75234,1.75247,7000000.0
2007-06-22 05:01:00,1.75282,1.75282,1.75238,1.75238,7000000.0
2007-06-22 05:02:00,1.75261,1.75295,1.7524,1.75295,7000000.0
2007-06-22 05:03:00,1.75295,1.75324,1.75295,1.75324,7000000.0
2007-06-22 05:04:00,1.75314,1.75329,1.75314,1.75317,7000000.0
2007-06-22 05:05:00,1.75314,1.75339,1.75313,1.75339,8000000.0
2007-06-22 05:06:00,1.75304,1.75334,1.75304,1.75322,7000000.0
2007-06-22 05:07:00,1.75335,1.75335,1.75309,1.75328,8000000.0
2007-06-22 05:08:00,1.75279,1.75312,1.75276,1.75276,10000000.0
2007-06-22 05:09:00,1.75349,1.75356,1.75336,1.75356,7000000.0
2007-06-22 05:10:00,1.75361,1.75361,1.75307,1.75307,7000000.0
2007-06-22 05:11:00,1.75333,1.75347,1.75318,1.75338,8000000.0
2007-06-22 05:12:00,1.75338,1.75355,1.75338,1.75352,11000000.0
2007-06-22 05:13:00,1.75355,1.75366,1.7535,1.75353,8000000.0
2007-06-22 05:14:00,1.75376,1.75383,1.75367,1.75374,11000000.0
2007-06-22 05:15:00,1.75363,1.7538,1.75345,1.75345,11000000.0
2007-06-22 05:16:00,1.7538,1.7538,1.75324,1.75324,9000000.0
2007-06-22 05:17:00,1.75331,1.7536,1.75331,1.75348,8000000.0
2007-06-22 05:18:00,1.75337,1.7534,1.75321,1.75337,8000000.0
2007-06-22 05:19:00,1.75298,1.75306,1.75268,1.75291,7000000.0
2007-06-22 05:20:00,1.75338,1.75338,1.75318,1.75318,10000000.0
2007-06-22 05:21:00,1.75298,1.75341,1.75298,1.75341,8000000.0
2007-06-22 05:22:00,1.75332,1.75342,1.75329,1.75329,7000000.0
2007-06-22 05:23:00,1.7538,1.7538,1.7538,1.7538,3000000.0
2007-06-22 05:24:00,1.75309,1.75309,1.7527,1.7527,3000000.0
2007-06-22 05:25:00,1.75318,1.75334,1.75318,1.75331,7000000.0
2007-06-22 05:26:00,1.7534,1.7534,1.75317,1.7533,7000000.0
2007-06-22 05:27:00,1.7534,1.7534,1.7534,1.7534,9000000.0
2007-06-22 05:28:00,1.75317,1.75317,1.75255,1.75255,9000000.0
2007-06-22 05:29:00,1.75263,1.75263,1.75237,1.75248,7000000.0
2007-06-22 05:30:00,1.75335,1.75337,1.75327,1.75336,8000000.0
2007-06-22 05:31:00,1.75323,1.75324,1.753,1.75324,8000000.0
2007-06-22 05:32:00,1.75326,1.75338,1.75321,1.75321,6000000.0
2007-06-22 05:33:00,1.75293,1.75317,1.75264,1.75306,9000000.0
2007-06-22 05:34:00,1.75332,1.75332,1.753,1.75308,8000000.0
2007-06-22 05:35:00,1.75307,1.7533,1.7529,1.7529,7000000.0
2007-06-22 05:36:00,1.75324,1.75331,1.75319,1.75331,9000000.0
2007-06-22 05:37:00,1.75324,1.75324,1.75299,1.75299,7000000.0
2007-06-22 05:38:00,1.75283,1.75287,1.75277,1.75277,9000000.0
2007-06-22 05:39:00,1.75312,1.75315,1.75308,1.75314,7000000.0
2007-06-22 05:40:00,1.75316,1.75334,1.75316,1.75317,8000000.0
2007-06-22 05:41:00,1.75336,1.75337,1.75327,1.75331,8000000.0
2007-06-22 05:42:00,1.75342,1.7535,1.75333,1.7535,7000000.0
2007-06-22 05:43:00,1.75347,1.75347,1.7531,1.7532,9000000.0
2007-06-22 05:44:00,1.75337,1.75337,1.75305,1.75334,8000000.0
2007-06-22 05:45:00,1.7535,1.7535,1.7535,1.7535,8000000.0
2007-06-22 05:46:00,1.75329,1.75339,1.75309,1.75309,8000000.0
2007-06-22 05:47:00,1.75337,1.75337,1.75327,1.75328,8000000.0
2007-06-22 05:48:00,1.75309,1.75309,1.75277,1.75292,7000000.0
2007-06-22 05:49:00,1.75286,1.75302,1.75286,1.75294,8000000.0
2007-06-22 05:50:00,1.75309,1.75309,1.75275,1.7529,9000000.0
2007-06-22 05:51:00,1.75285,1.75308,1.75285,1.75308,8000000.0
2007-06-22 05:52:00,1.75269,1.75299,1.75269,1.75299,8000000.0
2007-06-22 05:53:00,1.75296,1.75305,1.75295,1.75305,7000000.0
2007-06-22 05:54:00,1.7531,1.75314,1.75304,1.75306,10000000.0
2007-06-22 05:55:00,1.7533,1.7533,1.7532,1.7532,7000000.0
2007-06-22 05:56:00,1.75306,1.75335,1.75306,1.75335,7000000.0
2007-06-22 05:57:00,1.75324,1.75331,1.75313,1.75313,8000000.0
2007-06-22 05:58:00,1.75312,1.75328,1.75309,1.75322,9000000.0
2007-06-22 05:59:00,1.75308,1.75308,1.75281,1.75291,10000000.0
2007-06-22 06:00:00,1.75269,1.75285,1.75259,1.75284,8000000.0
2007-06-22 06:01:00,1.7527,1.7527,1.75217,1.75217,7000000.0
2007-06-22 06:02:00,1.75242,1.75248,1.75239,1.75248,7000000.0
2007-06-22 06:03:00,1.75251,1.75265,1.7524,1.7524,8000000.0
2007-06-22 06:04:00,1.75192,1.75234,1.75185,1.75222,7000000.0
2007-06-22 06:05:00,1.75192,1.75238,1.75167,1.75238,7000000.0
2007-06-22 06:06:00,1.75233,1.75237,1.75224,1.75237,5000000.0
2007-06-22 06:07:00,1.75246,1.75246,1.75223,1.75223,7000000.0
2007-06-22 06:08:00,1.75227,1.75244,1.75227,1.75234,4000000.0
2007-06-22 06:09:00,1.7524,1.7524,1.75226,1.75232,8000000.0
2007-06-22 06:10:00,1.75219,1.75226,1.75211,1.75211,8000000.0
2007-06-22 06:11:00,1.75217,1.75236,1.75217,1.75234,8000000.0
2007-06-22 06:12:00,1.75239,1.75246,1.75233,1.75246,8000000.0
2007-06-22 06:13:00,1.75242,1.75257,1.75231,1.75247,8000000.0
2007-06-22 06:14:00,1.75251,1.75266,1.7525,1.75266,7000000.0
2007-06-22 06:15:00,1.75177,1.75178,1.75165,1.75167,8000000.0
2007-06-22 06:16:00,1.75209,1.75223,1.75195,1.75195,5000000.0
2007-06-22 06:17:00,1.75195,1.75198,1.75185,1.75185,8000000.0
2007-06-22 06:18:00,1.7521,1.7522,1.752,1.7522,9000000.0
2007-06-22 06:19:00,1.7526,1.7526,1.75232,1.75232,7000000.0
2007-06-22 06:20:00,1.75232,1.75232,1.75185,1.75223,7000000.0
2007-06-22 06:21:00,1.75242,1.75242,1.75215,1.75215,8000000.0
2007-06-22 06:22:00,1.75206,1.75215,1.75197,1.75202,8000000.0
2007-06-22 06:23:00,1.75194,1.75194,1.75171,1.75171,8000000.0
2007-06-22 06:24:00,1.75163,1.75187,1.75149,1.75187,11000000.0
2007-06-22 06:25:00,1.75193,1.75207,1.75169,1.75207,11000000.0
2007-06-22 06:26:00,1.75213,1.75213,1.75189,1.75189,11000000.0
2007-06-22 06:27:00,1.7525,1.7525,1.7525,1.7525,8000000.0
2007-06-22 06:28:00,1.75208,1.75232,1.75203,1.75203,8000000.0
2007-06-22 06:29:00,1.7519,1.75192,1.7518,1.75189,8000000.0
2007-06-22 06:30:00,1.75206,1.75218,1.75204,1.75218,8000000.0
2007-06-22 06:31:00,1.75205,1.7522,1.75195,1.7522,7000000.0
2007-06-22 06:32:00,1.75224,1.75244,1.75224,1.75238,6000000.0
2007-06-22 06:33:00,1.75272,1.75304,1.75272,1.75304,7000000.0
2007-06-22 06:34:00,1.75281,1.75281,1.75258,1.75271,7000000.0
2007-06-22 06:35:00,1.75258,1.75268,1.75245,1.75245,11000000.0
2007-06-22 06:36:00,1.75243,1.75243,1.7522,1.75227,7000000.0
2007-06-22 06:37:00,1.75223,1.75243,1.75218,1.75243,10000000.0
2007-06-22 06:38:00,1.75239,1.75239,1.75227,1.7523,10000000.0
2007-06-22 06:39:00,1.75214,1.75214,1.75191,1.7521,11000000.0
2007-06-22 06:40:00,1.75165,1.75187,1.75143,1.75163,7000000.0
2007-06-22 06:41:00,1.75226,1.75237,1.75219,1.75219,7000000.0
2007-06-22 06:42:00,1.7522,1.7522,1.75197,1.75217,11000000.0
2007-06-22 06:44:00,1.75218,1.7522,1.75205,1.75215,8000000.0
2007-06-22 06:45:00,1.75216,1.75216,1.75145,1.75145,8000000.0
2007-06-22 06:46:00,1.75161,1.75174,1.75141,1.75174,10000000.0
2007-06-22 06:47:00,1.75194,1.75198,1.75175,1.75175,8000000.0
2007-06-22 06:48:00,1.75169,1.75169,1.75145,1.75149,7000000.0
2007-06-22 06:49:00,1.75146,1.7515,1.75133,1.7515,8000000.0
2007-06-22 06:50:00,1.7508,1.75122,1.7508,1.7512,10000000.0
2007-06-22 06:51:00,1.75135,1.75144,1.75128,1.75144,10000000.0
2007-06-22 06:52:00,1.75158,1.7516,1.75147,1.75158,8000000.0
2007-06-22 06:53:00,1.75144,1.75144,1.75116,1.75121,8000000.0
2007-06-22 06:54:00,1.75105,1.75105,1.7509,1.75097,7000000.0
2007-06-22 06:55:00,1.7508,1.75093,1.75053,1.75089,7000000.0
2007-06-22 06:56:00,1.7508,1.7508,1.75047,1.75047,8000000.0
2007-06-22 06:57:00,1.75105,1.75122,1.75094,1.75122,7000000.0
2007-06-22 06:58:00,1.75135,1.75145,1.75129,1.75134,7000000.0
2007-06-22 06:59:00,1.75121,1.7517,1.75121,1.7517,7000000.0
2007-06-22 07:00:00,1.75173,1.75208,1.75162,1.75208,7000000.0
2007-06-22 07:01:00,1.75186,1.75186,1.75131,1.75143,7000000.0
2007-06-22 07:02:00,1.75224,1.75227,1.75216,1.75227,7000000.0
2007-06-22 07:03:00,1.75212,1.75219,1.75202,1.75205,7000000.0
2007-06-22 07:04:00,1.75207,1.75217,1.75202,1.75216,8000000.0
2007-06-22 07:05:00,1.75228,1.75238,1.75217,1.75238,11000000.0
2007-06-22 07:06:00,1.75215,1.7526,1.75215,1.75242,11000000.0
2007-06-22 07:07:00,1.75212,1.75215,1.75202,1.75205,11000000.0
2007-06-22 07:08:00,1.75241,1.75241,1.75209,1.75235,9000000.0
2007-06-22 07:09:00,1.75189,1.75189,1.75125,1.75151,8000000.0
2007-06-22 07:10:00,1.75144,1.75164,1.75144,1.75164,7000000.0
2007-06-22 07:11:00,1.75175,1.7518,1.75158,1.75164,10000000.0
2007-06-22 07:12:00,1.75143,1.75143,1.75119,1.75119,7000000.0
2007-06-22 07:13:00,1.75111,1.75134,1.75111,1.75134,8000000.0
2007-06-22 07:14:00,1.75088,1.75165,1.75082,1.75165,7000000.0
2007-06-22 07:15:00,1.75085,1.75121,1.75061,1.75121,10000000.0
2007-06-22 07:16:00,1.7512,1.75158,1.75075,1.75158,8000000.0
2007-06-22 07:17:00,1.75152,1.75178,1.75152,1.75167,11000000.0
2007-06-22 07:18:00,1.7516,1.75181,1.75152,1.75152,8000000.0
2007-06-22 07:19:00,1.75157,1.75188,1.75157,1.75181,8000000.0
2007-06-22 07:20:00,1.75194,1.75214,1.75173,1.75214,9000000.0
2007-06-22 07:21:00,1.75212,1.75212,1.75187,1.75191,10000000.0
2007-06-22 07:22:00,1.7517,1.75189,1.75138,1.75178,11000000.0
2007-06-22 07:23:00,1.75191,1.75191,1.75162,1.75182,7000000.0
2007-06-22 07:24:00,1.75188,1.75196,1.7518,1.7518,9000000.0
2007-06-22 07:25:00,1.75165,1.75165,1.75141,1.75161,8000000.0
2007-06-22 07:26:00,1.75162,1.75162,1.75134,1.75143,7000000.0
2007-06-22 07:27:00,1.7511,1.75122,1.75094,1.7511,7000000.0
2007-06-22 07:28:00,1.75162,1.75162,1.75139,1.75147,7000000.0
2007-06-22 07:29:00,1.75121,1.75148,1.75121,1.7514,8000000.0
2007-06-22 07:30:00,1.75141,1.75165,1.75141,1.75165,8000000.0
2007-06-22 07:31:00,1.75098,1.75171,1.75098,1.75129,7000000.0
2007-06-22 07:32:00,1.75197,1.75199,1.75157,1.75199,9000000.0
2007-06-22 07:33:00,1.75173,1.75173,1.75142,1.75142,8000000.0
2007-06-22 07:34:00,1.75131,1.75131,1.75116,1.75116,11000000.0
2007-06-22 07:35:00,1.7513,1.7513,1.7511,1.7511,8000000.0
2007-06-22 07:36:00,1.75103,1.75124,1.75103,1.75124,7000000.0
2007-06-22 07:37:00,1.75066,1.75101,1.75045,1.75088,7000000.0
2007-06-22 07:38:00,1.75084,1.75108,1.75071,1.75108,11000000.0
2007-06-22 07:39:00,1.75106,1.75109,1.75041,1.75045,7000000.0
2007-06-22 07:40:00,1.75104,1.75115,1.75094,1.75094,8000000.0
2007-06-22 07:41:00,1.75096,1.75096,1.75054,1.75079,9000000.0
2007-06-22 07:42:00,1.75101,1.75135,1.75101,1.7513,11000000.0
2007-06-22 07:43:00,1.75135,1.75168,1.75135,1.75168,7000000.0
2007-06-22 07:44:00,1.75155,1.75181,1.75155,1.75181,7000000.0
2007-06-22 07:45:00,1.75183,1.75194,1.75175,1.75194,7000000.0
2007-06-22 07:46:00,1.75181,1.75191,1.7518,1.75186,10000000.0
2007-06-22 07:47:00,1.75179,1.75179,1.75162,1.75171,7000000.0
2007-06-22 07:48:00,1.75181,1.75189,1.75173,1.75177,8000000.0
2007-06-22 07:49:00,1.75179,1.75189,1.75171,1.75171,8000000.0
2007-06-22 07:50:00,1.75157,1.75182,1.75157,1.75173,7000000.0
2007-06-22 07:51:00,1.75153,1.75159,1.75135,1.75159,8000000.0
2007-06-22 07:52:00,1.7514,1.75168,1.7514,1.75153,10000000.0
2007-06-22 07:53:00,1.75173,1.75191,1.75158,1.75182,11000000.0
2007-06-22 07:54:00,1.75179,1.75179,1.75145,1.75148,9000000.0
2007-06-22 07:55:00,1.75152,1.75152,1.75111,1.75134,9000000.0
2007-06-22 07:56:00,1.75159,1.75162,1.75133,1.75133,9000000.0
2007-06-22 07:57:00,1.75167,1.75192,1.75167,1.75181,7000000.0
2007-06-22 07:58:00,1.75211,1.75217,1.7519,1.75217,7000000.0
2007-06-22 07:59:00,1.75222,1.75227,1.75185,1.75225,7000000.0
2007-06-22 08:00:00,1.75196,1.75209,1.75191,1.75191,8000000.0
2007-06-22 08:01:00,1.75209,1.75228,1.75197,1.75228,10000000.0
2007-06-22 08:02:00,1.7522,1.75221,1.75215,1.75217,7000000.0
2007-06-22 08:03:00,1.75208,1.75223,1.75199,1.75223,8000000.0
2007-06-22 08:04:00,1.75203,1.7521,1.75188,1.75188,8000000.0
2007-06-22 08:05:00,1.75216,1.75228,1.75202,1.75228,8000000.0
2007-06-22 08:06:00,1.75252,1.75323,1.75252,1.75323,7000000.0
2007-06-22 08:07:00,1.75315,1.75318,1.75304,1.7531,7000000.0
2007-06-22 08:08:00,1.75344,1.75361,1.75331,1.75361,7000000.0
2007-06-22 08:09:00,1.75336,1.75352,1.75326,1.75352,7000000.0
2007-06-22 08:10:00,1.75341,1.75341,1.75303,1.75303,7000000.0
2007-06-22 08:11:00,1.75272,1.75272,1.75226,1.75254,8000000.0
2007-06-22 08:12:00,1.75301,1.75314,1.75282,1.75282,9000000.0
2007-06-22 08:13:00,1.75271,1.75313,1.75271,1.75313,7000000.0
2007-06-22 08:14:00,1.75287,1.75287,1.75249,1.75259,9000000.0
2007-06-22 08:15:00,1.75239,1.75256,1.75238,1.75252,8000000.0
2007-06-22 08:16:00,1.75256,1.75276,1.75242,1.75276,11000000.0
2007-06-22 08:17:00,1.75265,1.75265,1.75245,1.75245,7000000.0
2007-06-22 08:18:00,1.75234,1.75256,1.75227,1.75256,9000000.0
2007-06-22 08:19:00,1.75218,1.75259,1.75218,1.75248,7000000.0
2007-06-22 08:20:00,1.75247,1.75263,1.75247,1.75255,8000000.0
2007-06-22 08:21:00,1.75245,1.75271,1.75245,1.75268,8000000.0
2007-06-22 08:22:00,1.75244,1.75278,1.75244,1.75263,8000000.0
2007-06-22 08:23:00,1.75173,1.75224,1.75144,1.75224,7000000.0
2007-06-22 08:24:00,1.75247,1.75247,1.75237,1.75242,7000000.0
2007-06-22 08:25:00,1.75235,1.75255,1.75234,1.75255,8000000.0
2007-06-22 08:26:00,1.75228,1.75228,1.75158,1.75158,7000000.0
2007-06-22 08:27:00,1.7516,1.75184,1.7516,1.7516,10000000.0
2007-06-22 08:28:00,1.7515,1.75176,1.7515,1.75176,7000000.0
2007-06-22 08:29:00,1.75206,1.75232,1.75203,1.75207,10000000.0
2007-06-22 08:30:00,1.75229,1.75261,1.75227,1.7526,7000000.0
2007-06-22 08:31:00,1.75216,1.75228,1.75213,1.75227,10000000.0
2007-06-22 08:32:00,1.75196,1.7521,1.75184,1.7521,8000000.0
2007-06-22 08:33:00,1.75243,1.75284,1.75243,1.75284,7000000.0
2007-06-22 08:34:00,1.75296,1.75296,1.75279,1.75288,9000000.0
2007-06-22 08:35:00,1.75269,1.75269,1.75243,1.75251,9000000.0
2007-06-22 08:36:00,1.75262,1.75262,1.75221,1.75223,8000000.0
2007-06-22 08:37:00,1.75209,1.75219,1.75196,1.75197,9000000.0
2007-06-22 08:38:00,1.75191,1.75252,1.75191,1.75252,10000000.0
2007-06-22 08:39:00,1.75251,1.75261,1.75243,1.75259,11000000.0
2007-06-22 08:40:00,1.75284,1.75284,1.75247,1.75247,8000000.0
2007-06-22 08:41:00,1.75241,1.75243,1.7522,1.75236,11000000.0
2007-06-22 08:42:00,1.75263,1.75312,1.75263,1.75297,10000000.0
2007-06-22 08:43:00,1.75298,1.75324,1.75298,1.75324,8000000.0
2007-06-22 08:44:00,1.75322,1.75327,1.75296,1.75296,10000000.0
2007-06-22 08:45:00,1.75275,1.75292,1.75275,1.75287,8000000.0
2007-06-22 08:46:00,1.75286,1.75304,1.75148,1.75304,8000000.0
2007-06-22 08:47:00,1.75303,1.75304,1.75285,1.75295,7000000.0
2007-06-22 08:48:00,1.75292,1.75302,1.75272,1.75302,10000000.0
2007-06-22 08:49:00,1.75332,1.75347,1.75325,1.75325,11000000.0
2007-06-22 08:50:00,1.75327,1.75327,1.75312,1.75315,7000000.0
2007-06-22 08:51:00,1.75325,1.75342,1.75325,1.75338,8000000.0
2007-06-22 08:52:00,1.75347,1.75348,1.75328,1.75346,9000000.0
2007-06-22 08:53:00,1.75338,1.75338,1.7528,1.75333,8000000.0
2007-06-22 08:54:00,1.75311,1.75334,1.75305,1.75334,8000000.0
2007-06-22 08:55:00,1.75364,1.75364,1.75344,1.75346,8000000.0
2007-06-22 08:56:00,1.75331,1.75331,1.75312,1.75312,7000000.0
2007-06-22 08:57:00,1.75306,1.75325,1.75296,1.75325,8000000.0
2007-06-22 08:58:00,1.75288,1.75301,1.75267,1.75267,7000000.0
2007-06-22 08:59:00,1.75264,1.7529,1.75264,1.7529,7000000.0
2007-06-22 09:00:00,1.75287,1.75287,1.75237,1.75237,8000000.0
2007-06-22 09:01:00,1.75261,1.75267,1.75245,1.75248,9000000.0
2007-06-22 09:02:00,1.75258,1.75258,1.75238,1.75244,10000000.0
2007-06-22 09:03:00,1.75215,1.7523,1.75205,1.75205,7000000.0
2007-06-22 09:04:00,1.75227,1.75242,1.75227,1.75241,7000000.0
2007-06-22 09:05:00,1.7521,1.75229,1.75192,1.75192,7000000.0
2007-06-22 09:06:00,1.75154,1.75156,1.75121,1.75128,11000000.0
2007-06-22 09:07:00,1.7513,1.75136,1.75052,1.75052,8000000.0
2007-06-22 09:08:00,1.751,1.7516,1.751,1.7516,7000000.0
2007-06-22 09:09:00,1.75181,1.75181,1.75157,1.75179,11000000.0
2007-06-22 09:10:00,1.75162,1.75162,1.75133,1.75138,7000000.0
2007-06-22 09:11:00,1.75148,1.75162,1.75135,1.75153,9000000.0
2007-06-22 09:12:00,1.75103,1.75132,1.75103,1.75129,8000000.0
2007-06-22 09:13:00,1.75119,1.75122,1.75083,1.75122,9000000.0
2007-06-22 09:14:00,1.75116,1.7515,1.75112,1.75146,11000000.0
2007-06-22 09:15:00,1.75158,1.75177,1.75158,1.75177,7000000.0
2007-06-22 09:16:00,1.75161,1.75161,1.7513,1.7514,8000000.0
2007-06-22 09:17:00,1.75134,1.75151,1.75132,1.75141,11000000.0
2007-06-22 09:18:00,1.75153,1.75204,1.75153,1.75204,8000000.0
2007-06-22 09:19:00,1.75207,1.75207,1.7517,1.75199,7000000.0
2007-06-22 09:20:00,1.75176,1.75192,1.7517,1.7517,7000000.0
2007-06-22 09:21:00,1.7519,1.7519,1.75152,1.75152,8000000.0
2007-06-22 09:22:00,1.7508,1.75154,1.75054,1.75154,8000000.0
2007-06-22 09:23:00,1.75149,1.75167,1.75143,1.75145,7000000.0
2007-06-22 09:24:00,1.75134,1.75135,1.75119,1.75126,8000000.0
2007-06-22 09:25:00,1.75111,1.75111,1.75089,1.7511,7000000.0
2007-06-22 09:26:00,1.75111,1.75111,1.75079,1.75094,11000000.0
2007-06-22 09:27:00,1.75093,1.75109,1.75093,1.75103,11000000.0
2007-06-22 09:28:00,1.75087,1.75093,1.7507,1.7507,9000000.0
2007-06-22 09:29:00,1.75064,1.75092,1.75049,1.75092,8000000.0
2007-06-22 09:30:00,1.75108,1.75119,1.75096,1.75105,7000000.0
2007-06-22 09:31:00,1.75076,1.75107,1.75076,1.75107,7000000.0
2007-06-22 09:32:00,1.75114,1.75127,1.75111,1.75114,7000000.0
2007-06-22 09:33:00,1.75119,1.75142,1.75119,1.7512,8000000.0
2007-06-22 09:34:00,1.75121,1.75148,1.75121,1.75146,7000000.0
2007-06-22 09:35:00,1.75166,1.75166,1.75142,1.75154,10000000.0
2007-06-22 09:36:00,1.75147,1.75195,1.75147,1.75195,8000000.0
2007-06-22 09:37:00,1.752,1.75204,1.75173,1.75185,11000000.0
2007-06-22 09:38:00,1.75173,1.75219,1.74999,1.75219,11000000.0
2007-06-22 09:39:00,1.75231,1.75266,1.75231,1.75266,7000000.0
2007-06-22 09:40:00,1.75267,1.75267,1.75233,1.75248,9000000.0
2007-06-22 09:41:00,1.75284,1.75299,1.75265,1.75265,8000000.0
2007-06-22 09:42:00,1.7524,1.75246,1.75213,1.75223,10000000.0
2007-06-22 09:43:00,1.75225,1.75234,1.75212,1.75228,11000000.0
2007-06-22 09:44:00,1.75226,1.75226,1.7521,1.7521,8000000.0
2007-06-22 09:45:00,1.7521,1.75221,1.75202,1.75205,7000000.0
2007-06-22 09:46:00,1.75181,1.75185,1.75144,1.75172,11000000.0
2007-06-22 09:47:00,1.75187,1.75191,1.75172,1.75191,9000000.0
2007-06-22 09:48:00,1.75178,1.75181,1.75161,1.75175,7000000.0
2007-06-22 09:49:00,1.75164,1.75171,1.75151,1.75167,11000000.0
2007-06-22 09:50:00,1.75144,1.75144,1.75109,1.75133,8000000.0
2007-06-22 09:51:00,1.75132,1.75143,1.75124,1.75143,8000000.0
2007-06-22 09:52:00,1.75133,1.75133,1.75097,1.75121,8000000.0
2007-06-22 09:53:00,1.75122,1.7513,1.75104,1.75104,10000000.0
2007-06-22 09:54:00,1.75101,1.75103,1.75093,1.75093,10000000.0
2007-06-22 09:55:00,1.75072,1.75094,1.75072,1.75082,8000000.0
2007-06-22 09:56:00,1.7507,1.75094,1.7507,1.75092,10000000.0
2007-06-22 09:57:00,1.75101,1.75135,1.75101,1.75104,8000000.0
2007-06-22 09:58:00,1.75098,1.75098,1.75058,1.75058,8000000.0
2007-06-22 09:59:00,1.75043,1.75053,1.74995,1.74995,10000000.0
2007-06-22 10:00:00,1.74998,1.74998,1.74937,1.7494,10000000.0
2007-06-22 10:01:00,1.74959,1.74976,1.74955,1.74966,10000000.0
2007-06-22 10:02:00,1.74926,1.74934,1.74917,1.74919,10000000.0
2007-06-22 10:03:00,1.74904,1.74933,1.74904,1.74933,7000000.0
2007-06-22 10:04:00,1.74964,1.74967,1.74949,1.7496,7000000.0
2007-06-22 10:05:00,1.74968,1.74984,1.74968,1.74983,11000000.0
2007-06-22 10:06:00,1.74992,1.74992,1.74974,1.74974,7000000.0
2007-06-22 10:07:00,1.74994,1.75001,1.74972,1.74972,7000000.0
2007-06-22 10:08:00,1.74999,1.75,1.74984,1.74991,7000000.0
2007-06-22 10:09:00,1.74987,1.75005,1.74987,1.74996,7000000.0
2007-06-22 10:10:00,1.75021,1.75039,1.7502,1.75037,7000000.0
2007-06-22 10:11:00,1.75039,1.75039,1.75017,1.75022,7000000.0
2007-06-22 10:12:00,1.75025,1.75033,1.7499,1.75033,8000000.0
2007-06-22 10:13:00,1.75035,1.75037,1.75028,1.75028,8000000.0
2007-06-22 10:14:00,1.75031,1.75033,1.75016,1.75032,7000000.0
2007-06-22 10:15:00,1.75016,1.75016,1.74994,1.75007,10000000.0
2007-06-22 10:16:00,1.75011,1.75011,1.74985,1.74988,7000000.0
2007-06-22 10:17:00,1.74983,1.74985,1.74967,1.74982,11000000.0
2007-06-22 10:18:00,1.74927,1.74935,1.74906,1.7492,8000000.0
2007-06-22 10:19:00,1.74957,1.75028,1.74957,1.75028,9000000.0
2007-06-22 10:20:00,1.75038,1.75038,1.75012,1.75012,7000000.0
2007-06-22 10:21:00,1.75036,1.75055,1.75036,1.75055,8000000.0
2007-06-22 10:22:00,1.75057,1.75084,1.75052,1.75061,7000000.0
2007-06-22 10:23:00,1.75008,1.75035,1.75008,1.7502,7000000.0
2007-06-22 10:24:00,1.75034,1.75037,1.74983,1.7501,7000000.0
2007-06-22 10:25:00,1.75013,1.75036,1.75009,1.75036,9000000.0
2007-06-22 10:26:00,1.75049,1.75061,1.75044,1.75058,11000000.0
2007-06-22 10:27:00,1.7504,1.75075,1.7504,1.75075,8000000.0
2007-06-22 10:28:00,1.75066,1.7508,1.75064,1.75071,9000000.0
2007-06-22 10:29:00,1.75062,1.75062,1.75023,1.75044,8000000.0
2007-06-22 10:30:00,1.75073,1.75094,1.75073,1.75089,8000000.0
2007-06-22 10:31:00,1.7509,1.751,1.75072,1.75083,7000000.0
2007-06-22 10:32:00,1.75054,1.75065,1.75033,1.75065,9000000.0
2007-06-22 10:33:00,1.75059,1.7507,1.75053,1.7506,7000000.0
2007-06-22 10:34:00,1.7505,1.75064,1.75046,1.75064,7000000.0
2007-06-22 10:35:00,1.75048,1.75048,1.7502,1.75043,7000000.0
2007-06-22 10:36:00,1.75045,1.75059,1.75014,1.75039,8000000.0
2007-06-22 10:37:00,1.75049,1.75061,1.7503,1.7503,8000000.0
2007-06-22 10:38:00,1.75046,1.75066,1.7504,1.75066,10000000.0
2007-06-22 10:39:00,1.75058,1.75063,1.75031,1.75063,8000000.0
2007-06-22 10:40:00,1.75066,1.75066,1.75044,1.75056,7000000.0
2007-06-22 10:41:00,1.75086,1.75103,1.75084,1.75084,9000000.0
2007-06-22 10:42:00,1.7514,1.75143,1.7512,1.7512,7000000.0
2007-06-22 10:43:00,1.75151,1.75175,1.75141,1.75175,10000000.0
2007-06-22 10:44:00,1.75139,1.75151,1.75125,1.75151,7000000.0
2007-06-22 10:45:00,1.75133,1.75144,1.75126,1.75141,8000000.0
2007-06-22 10:46:00,1.75132,1.75145,1.75118,1.7512,8000000.0
2007-06-22 10:47:00,1.75097,1.7511,1.75084,1.75107,7000000.0
2007-06-22 10:48:00,1.75122,1.75126,1.75114,1.75114,8000000.0
2007-06-22 10:49:00,1.75113,1.75131,1.751,1.75106,9000000.0
2007-06-22 10:50:00,1.75098,1.75108,1.75083,1.75108,8000000.0
2007-06-22 10:51:00,1.75126,1.75132,1.75114,1.75122,9000000.0
2007-06-22 10:52:00,1.75108,1.75113,1.75096,1.75112,8000000.0
2007-06-22 10:53:00,1.75091,1.75103,1.75091,1.751,9000000.0
2007-06-22 10:54:00,1.75093,1.75123,1.75093,1.75098,10000000.0
2007-06-22 10:55:00,1.75107,1.75121,1.75107,1.75121,7000000.0
2007-06-22 10:56:00,1.75128,1.75157,1.74956,1.75141,7000000.0
2007-06-22 10:57:00,1.75153,1.75167,1.75146,1.75146,8000000.0
2007-06-22 10:58:00,1.75182,1.75194,1.75182,1.75194,7000000.0
2007-06-22 10:59:00,1.75185,1.75212,1.75185,1.75212,11000000.0
2007-06-22 11:00:00,1.75227,1.75256,1.75104,1.75104,7000000.0
2007-06-22 11:01:00,1.75234,1.75244,1.75227,1.75227,8000000.0
2007-06-22 11:02:00,1.75181,1.75201,1.75181,1.752,7000000.0
2007-06-22 11:03:00,1.75174,1.75206,1.75174,1.75206,11000000.0
2007-06-22 11:04:00,1.75207,1.75207,1.7518,1.75186,11000000.0
2007-06-22 11:05:00,1.75209,1.75221,1.75205,1.75221,7000000.0
2007-06-22 11:06:00,1.75215,1.75239,1.75215,1.75221,8000000.0
2007-06-22 11:07:00,1.75219,1.75219,1.75204,1.75204,7000000.0
2007-06-22 11:08:00,1.75237,1.75237,1.75204,1.75204,9000000.0
2007-06-22 11:09:00,1.75227,1.75235,1.75212,1.75232,8000000.0
2007-06-22 11:10:00,1.75235,1.75241,1.75225,1.75232,8000000.0
2007-06-22 11:11:00,1.75236,1.75236,1.75216,1.75227,10000000.0
2007-06-22 11:12:00,1.75217,1.75217,1.75172,1.75172,7000000.0
2007-06-22 11:13:00,1.75156,1.75161,1.75126,1.75143,11000000.0
2007-06-22 11:14:00,1.75162,1.75183,1.75162,1.75165,11000000.0
2007-06-22 11:15:00,1.75182,1.75193,1.75178,1.75178,7000000.0
2007-06-22 11:16:00,1.75193,1.75209,1.75193,1.75209,7000000.0
2007-06-22 11:17:00,1.75211,1.75211,1.75191,1.75191,7000000.0
2007-06-22 11:18:00,1.752,1.75203,1.75177,1.75198,10000000.0
2007-06-22 11:19:00,1.75171,1.75179,1.7516,1.75179,11000000.0
2007-06-22 11:20:00,1.75159,1.75177,1.75157,1.75177,8000000.0
2007-06-22 11:21:00,1.75204,1.75309,1.75187,1.75309,7000000.0
2007-06-22 11:22:00,1.75343,1.7536,1.75339,1.7536,8000000.0
2007-06-22 11:23:00,1.75402,1.75442,1.75402,1.75442,8000000.0
2007-06-22 11:24:00,1.75434,1.75434,1.75401,1.75401,7000000.0
2007-06-22 11:25:00,1.75367,1.75369,1.75358,1.75359,8000000.0
2007-06-22 11:26:00,1.75364,1.75395,1.75364,1.75395,11000000.0
2007-06-22 11:27:00,1.754,1.75404,1.75385,1.75404,8000000.0
2007-06-22 11:28:00,1.75417,1.75422,1.75412,1.75418,7000000.0
2007-06-22 11:29:00,1.75421,1.75427,1.7541,1.75427,8000000.0
2007-06-22 11:30:00,1.75398,1.7541,1.75392,1.7541,7000000.0
2007-06-22 11:31:00,1.75421,1.75438,1.75407,1.75407,11000000.0
2007-06-22 11:32:00,1.75429,1.75442,1.75425,1.75442,11000000.0
2007-06-22 11:33:00,1.75445,1.7545,1.75437,1.75447,7000000.0
2007-06-22 11:34:00,1.75411,1.75421,1.75409,1.75417,7000000.0
2007-06-22 11:35:00,1.75422,1.75485,1.75422,1.75485,10000000.0
2007-06-22 11:36:00,1.75484,1.75484,1.75434,1.75474,8000000.0
2007-06-22 11:37:00,1.75487,1.75514,1.75471,1.75472,8000000.0
2007-06-22 11:38:00,1.75439,1.75444,1.75433,1.75444,9000000.0
2007-06-22 11:39:00,1.75434,1.75461,1.75434,1.75461,9000000.0
2007-06-22 11:40:00,1.7547,1.7547,1.75448,1.75459,11000000.0
2007-06-22 11:41:00,1.75451,1.75451,1.75438,1.75446,11000000.0
2007-06-22 11:42:00,1.75436,1.75451,1.75427,1.75451,11000000.0
2007-06-22 11:43:00,1.75456,1.75456,1.75432,1.7544,7000000.0
2007-06-22 11:44:00,1.75443,1.75452,1.75442,1.75452,7000000.0
2007-06-22 11:45:00,1.75446,1.75476,1.75446,1.75459,11000000.0
2007-06-22 11:46:00,1.75453,1.75465,1.7545,1.75455,7000000.0
2007-06-22 11:47:00,1.75484,1.75496,1.75469,1.75469,9000000.0
2007-06-22 11:48:00,1.75514,1.75538,1.75514,1.75538,10000000.0
2007-06-22 11:49:00,1.75535,1.75572,1.7553,1.75572,7000000.0
2007-06-22 11:50:00,1.75592,1.75595,1.75541,1.75541,7000000.0
2007-06-22 11:51:00,1.75541,1.75545,1.75507,1.75545,8000000.0
2007-06-22 11:52:00,1.75518,1.75518,1.75468,1.75468,10000000.0
2007-06-22 11:53:00,1.75465,1.75465,1.75433,1.75433,10000000.0
2007-06-22 11:54:00,1.75439,1.75439,1.7538,1.7538,9000000.0
2007-06-22 11:55:00,1.75327,1.75355,1.75327,1.75342,8000000.0
2007-06-22 11:56:00,1.75363,1.75417,1.75362,1.75417,11000000.0
2007-06-22 11:57:00,1.75424,1.75428,1.75418,1.75418,8000000.0
2007-06-22 11:58:00,1.75426,1.75448,1.75426,1.75437,9000000.0
2007-06-22 11:59:00,1.75432,1.75432,1.75408,1.75408,7000000.0
2007-06-22 12:00:00,1.75411,1.75418,1.75395,1.75411,7000000.0
2007-06-22 12:01:00,1.75441,1.75441,1.75419,1.75425,10000000.0
2007-06-22 12:02:00,1.75449,1.75461,1.75442,1.75461,10000000.0
2007-06-22 12:03:00,1.75453,1.75469,1.75451,1.75469,7000000.0
2007-06-22 12:04:00,1.75457,1.75468,1.75448,1.75451,9000000.0
2007-06-22 12:05:00,1.75444,1.75448,1.75434,1.75434,11000000.0
2007-06-22 12:06:00,1.75439,1.75458,1.75435,1.75435,7000000.0
2007-06-22 12:07:00,1.75449,1.75449,1.7543,1.75435,7000000.0
2007-06-22 12:08:00,1.7542,1.75448,1.7542,1.75438,9000000.0
2007-06-22 12:09:00,1.75479,1.75492,1.75468,1.7549,8000000.0
2007-06-22 12:10:00,1.7549,1.7549,1.75467,1.75467,8000000.0
2007-06-22 12:11:00,1.7544,1.75479,1.75438,1.75478,7000000.0
2007-06-22 12:12:00,1.75477,1.75482,1.75461,1.75461,7000000.0
2007-06-22 12:13:00,1.75409,1.75416,1.75379,1.75379,10000000.0
2007-06-22 12:14:00,1.75391,1.75395,1.7538,1.75394,8000000.0
2007-06-22 12:15:00,1.75374,1.75376,1.75327,1.75342,8000000.0
2007-06-22 12:16:00,1.7531,1.7531,1.75283,1.75286,8000000.0
2007-06-22 12:17:00,1.7528,1.75346,1.7528,1.75346,8000000.0
2007-06-22 12:18:00,1.7537,1.7537,1.75357,1.75357,11000000.0
2007-06-22 12:19:00,1.75331,1.75377,1.75331,1.75377,9000000.0
2007-06-22 12:20:00,1.75386,1.75403,1.75373,1.75403,10000000.0
2007-06-22 12:21:00,1.75414,1.75507,1.7526,1.7526,7000000.0
2007-06-22 12:22:00,1.75413,1.75434,1.75406,1.75433,8000000.0
2007-06-22 12:23:00,1.75428,1.7544,1.75422,1.75422,7000000.0
2007-06-22 12:24:00,1.75428,1.75428,1.7541,1.7541,7000000.0
2007-06-22 12:25:00,1.75414,1.75414,1.75386,1.75408,9000000.0
2007-06-22 12:26:00,1.75425,1.75435,1.75415,1.75435,8000000.0
2007-06-22 12:27:00,1.7544,1.75441,1.75424,1.75432,10000000.0
2007-06-22 12:28:00,1.75438,1.7544,1.7542,1.7544,9000000.0
2007-06-22 12:29:00,1.7544,1.75444,1.75427,1.75439,9000000.0
2007-06-22 12:30:00,1.75424,1.75424,1.75404,1.75421,7000000.0
2007-06-22 12:31:00,1.75453,1.75454,1.75429,1.75454,11000000.0
2007-06-22 12:32:00,1.75449,1.75449,1.75434,1.75434,7000000.0
2007-06-22 12:33:00,1.75453,1.75464,1.75444,1.75444,7000000.0
2007-06-22 12:34:00,1.75448,1.75469,1.75448,1.75464,7000000.0
2007-06-22 12:35:00,1.75468,1.75468,1.75462,1.75462,8000000.0
2007-06-22 12:36:00,1.75442,1.75469,1.75439,1.75466,8000000.0
2007-06-22 12:37:00,1.75459,1.75486,1.75459,1.75474,9000000.0
2007-06-22 12:38:00,1.75473,1.75492,1.75456,1.75475,8000000.0
2007-06-22 12:39:00,1.75461,1.75488,1.75461,1.75483,9000000.0
2007-06-22 12:40:00,1.75506,1.75507,1.75488,1.7549,7000000.0
2007-06-22 12:41:00,1.75481,1.75494,1.75478,1.75494,8000000.0
2007-06-22 12:42:00,1.75478,1.755,1.75478,1.75483,9000000.0
2007-06-22 12:43:00,1.75495,1.755,1.75471,1.75471,9000000.0
2007-06-22 12:44:00,1.75485,1.75485,1.75465,1.75465,8000000.0
2007-06-22 12:45:00,1.75463,1.75475,1.75435,1.7546,10000000.0
2007-06-22 12:46:00,1.75462,1.75468,1.75445,1.75452,9000000.0
2007-06-22 12:47:00,1.75458,1.7547,1.75446,1.7547,10000000.0
2007-06-22 12:48:00,1.75453,1.75477,1.75453,1.75462,11000000.0
2007-06-22 12:49:00,1.75489,1.75495,1.75484,1.75484,7000000.0
2007-06-22 12:50:00,1.75485,1.75485,1.75451,1.75456,7000000.0
2007-06-22 12:51:00,1.7542,1.7542,1.7535,1.7535,8000000.0
2007-06-22 12:52:00,1.75344,1.75357,1.75316,1.75325,11000000.0
2007-06-22 12:53:00,1.75334,1.75334,1.75313,1.75315,8000000.0
2007-06-22 12:54:00,1.75323,1.75346,1.75323,1.75342,7000000.0
2007-06-22 12:55:00,1.75322,1.75322,1.75199,1.75226,8000000.0
2007-06-22 12:56:00,1.75237,1.75246,1.75218,1.75218,7000000.0
2007-06-22 12:57:00,1.75193,1.75213,1.75181,1.75181,7000000.0
2007-06-22 12:58:00,1.75193,1.75213,1.75193,1.75206,8000000.0
2007-06-22 12:59:00,1.75198,1.75209,1.75157,1.75161,7000000.0
2007-06-22 13:00:00,1.75092,1.75092,1.75057,1.75057,8000000.0
2007-06-22 13:01:00,1.75077,1.7508,1.75064,1.75066,8000000.0
2007-06-22 13:02:00,1.75107,1.75107,1.75081,1.75104,7000000.0
2007-06-22 13:03:00,1.75115,1.7512,1.75088,1.75093,8000000.0
2007-06-22 13:04:00,1.75077,1.75093,1.75077,1.75086,7000000.0
2007-06-22 13:05:00,1.75069,1.75069,1.74983,1.75018,8000000.0
2007-06-22 13:06:00,1.75088,1.7511,1.75079,1.7511,7000000.0
2007-06-22 13:07:00,1.75117,1.75124,1.75096,1.75104,7000000.0
2007-06-22 13:08:00,1.75111,1.75126,1.7511,1.75121,10000000.0
2007-06-22 13:09:00,1.75119,1.75148,1.75118,1.75141,7000000.0
2007-06-22 13:10:00,1.75141,1.75141,1.74991,1.75114,9000000.0
2007-06-22 13:11:00,1.7514,1.7516,1.75122,1.75156,8000000.0
2007-06-22 13:12:00,1.75157,1.75174,1.75121,1.75168,8000000.0
2007-06-22 13:13:00,1.75139,1.75155,1.75136,1.75155,9000000.0
2007-06-22 13:14:00,1.75152,1.75203,1.75152,1.75203,7000000.0
2007-06-22 13:15:00,1.75185,1.7519,1.75164,1.75176,8000000.0
2007-06-22 13:16:00,1.75162,1.75176,1.7516,1.75174,8000000.0
2007-06-22 13:17:00,1.75199,1.75199,1.75168,1.75185,9000000.0
2007-06-22 13:18:00,1.75169,1.75169,1.7515,1.75158,10000000.0
2007-06-22 13:19:00,1.75178,1.7518,1.75155,1.75156,8000000.0
2007-06-22 13:20:00,1.75177,1.75189,1.75171,1.75189,8000000.0
2007-06-22 13:21:00,1.75192,1.75192,1.7518,1.75187,7000000.0
2007-06-22 13:22:00,1.75181,1.75185,1.75152,1.75168,11000000.0
2007-06-22 13:23:00,1.75152,1.75185,1.75147,1.75185,8000000.0
2007-06-22 13:24:00,1.75195,1.75219,1.75192,1.75219,7000000.0
2007-06-22 13:25:00,1.75208,1.75219,1.752,1.752,11000000.0
2007-06-22 13:26:00,1.75185,1.75185,1.75165,1.75177,10000000.0
2007-06-22 13:27:00,1.75162,1.75176,1.75157,1.75159,8000000.0
2007-06-22 13:28:00,1.7514,1.75156,1.7514,1.75156,21000000.0
2007-06-22 13:29:00,1.75184,1.7519,1.7518,1.75182,17000000.0
2007-06-22 13:30:00,1.75167,1.7518,1.75162,1.7518,7000000.0
2007-06-22 13:31:00,1.75134,1.75153,1.75094,1.75153,9000000.0
2007-06-22 13:32:00,1.75189,1.75189,1.75172,1.75174,14000000.0
2007-06-22 13:33:00,1.75173,1.75173,1.75167,1.7517,14000000.0
2007-06-22 13:34:00,1.75172,1.75199,1.75172,1.75199,31000000.0
2007-06-22 13:35:00,1.75202,1.75203,1.75194,1.75195,17000000.0
2007-06-22 13:36:00,1.75188,1.75218,1.75188,1.75206,24000000.0
2007-06-22 13:37:00,1.75192,1.75206,1.75192,1.75202,10000000.0
2007-06-22 13:38:00,1.75189,1.75194,1.7517,1.75182,18000000.0
2007-06-22 13:39:00,1.75212,1.7523,1.75212,1.7523,15000000.0
2007-06-22 13:40:00,1.75234,1.75235,1.75209,1.75235,29000000.0
2007-06-22 13:41:00,1.7524,1.75262,1.7524,1.75262,13000000.0
2007-06-22 13:42:00,1.75263,1.75285,1.7526,1.75285,8000000.0
2007-06-22 13:43:00,1.75269,1.75282,1.75265,1.75275,10000000.0
2007-06-22 13:44:00,1.75305,1.75305,1.75277,1.7529,26000000.0
2007-06-22 13:45:00,1.75262,1.75262,1.75215,1.75215,22000000.0
2007-06-22 13:46:00,1.75199,1.75201,1.75184,1.75193,19000000.0
2007-06-22 13:47:00,1.75213,1.75267,1.75213,1.75267,17000000.0
2007-06-22 13:48:00,1.75228,1.75284,1.75132,1.75284,22000000.0
2007-06-22 13:49:00,1.75292,1.75297,1.75292,1.75294,24000000.0
2007-06-22 13:50:00,1.75296,1.75311,1.75287,1.75287,15000000.0
2007-06-22 13:51:00,1.75302,1.75314,1.75301,1.75314,22000000.0
2007-06-22 13:52:00,1.75318,1.75318,1.75293,1.75317,32000000.0
2007-06-22 13:53:00,1.75335,1.75362,1.75335,1.75352,28000000.0
2007-06-22 13:54:00,1.75358,1.75366,1.75333,1.75366,31000000.0
2007-06-22 13:55:00,1.75365,1.75381,1.75362,1.75366,20000000.0
2007-06-22 13:56:00,1.7535,1.7535,1.75331,1.7535,24000000.0
2007-06-22 13:57:00,1.75328,1.75371,1.75328,1.75329,34000000.0
2007-06-22 13:58:00,1.75351,1.75351,1.75328,1.75337,16000000.0
2007-06-22 13:59:00,1.75323,1.75333,1.75321,1.75333,30000000.0
2007-06-22 14:00:00,1.75325,1.75325,1.75293,1.75299,39000000.0
2007-06-22 14:01:00,1.75291,1.75329,1.75291,1.75329,30000000.0
2007-06-22 14:02:00,1.75335,1.75335,1.7533,1.75332,19000000.0
2007-06-22 14:03:00,1.75334,1.75334,1.75319,1.7533,23000000.0
2007-06-22 14:04:00,1.75364,1.75371,1.75364,1.75371,33000000.0
2007-06-22 14:05:00,1.75373,1.75379,1.75361,1.75379,28000000.0
2007-06-22 14:06:00,1.75382,1.75385,1.75368,1.75379,31000000.0
2007-06-22 14:07:00,1.75395,1.75402,1.75389,1.75389,31000000.0
2007-06-22 14:08:00,1.75395,1.75402,1.75384,1.75402,27000000.0
2007-06-22 14:09:00,1.75386,1.75386,1.75359,1.75377,27000000.0
2007-06-22 14:10:00,1.75352,1.75361,1.75331,1.75361,24000000.0
2007-06-22 14:11:00,1.75368,1.75379,1.75365,1.7537,21000000.0
2007-06-22 14:12:00,1.75387,1.75405,1.75386,1.75387,22000000.0
2007-06-22 14:13:00,1.75405,1.75405,1.75382,1.7539,13000000.0
2007-06-22 14:14:00,1.75392,1.75395,1.75391,1.75394,21000000.0
2007-06-22 14:15:00,1.75403,1.7545,1.75403,1.7545,25000000.0
2007-06-22 14:16:00,1.75492,1.75533,1.75492,1.75533,26000000.0
2007-06-22 14:17:00,1.75573,1.75597,1.75573,1.75597,32000000.0
2007-06-22 14:18:00,1.75595,1.75597,1.75579,1.75594,27000000.0
2007-06-22 14:19:00,1.75574,1.75597,1.75574,1.75588,35000000.0
2007-06-22 14:20:00,1.7561,1.75693,1.7561,1.75693,32000000.0
2007-06-22 14:21:00,1.75705,1.75708,1.7569,1.75691,39000000.0
2007-06-22 14:22:00,1.75672,1.75674,1.75641,1.75654,22000000.0
2007-06-22 14:23:00,1.75653,1.7569,1.75651,1.75684,40000000.0
2007-06-22 14:24:00,1.75653,1.75653,1.75505,1.75505,10000000.0
2007-06-22 14:25:00,1.75498,1.75542,1.75498,1.75528,35000000.0
2007-06-22 14:26:00,1.75529,1.75529,1.75495,1.75511,18000000.0
2007-06-22 14:27:00,1.75505,1.75525,1.75502,1.75519,28000000.0
2007-06-22 14:28:00,1.75526,1.75534,1.75509,1.75529,21000000.0
2007-06-22 14:29:00,1.75541,1.7558,1.75541,1.7558,16000000.0
2007-06-22 14:30:00,1.75585,1.75585,1.75569,1.75577,25000000.0
2007-06-22 14:31:00,1.75567,1.75593,1.75566,1.75593,26000000.0
2007-06-22 14:32:00,1.75596,1.75599,1.75591,1.75593,32000000.0
2007-06-22 14:33:00,1.75594,1.75602,1.75594,1.75596,20000000.0
2007-06-22 14:34:00,1.75595,1.75595,1.75582,1.75588,25000000.0
2007-06-22 14:35:00,1.75577,1.75577,1.75528,1.75528,23000000.0
2007-06-22 14:36:00,1.75528,1.75528,1.75405,1.75405,11000000.0
2007-06-22 14:37:00,1.75374,1.75374,1.75351,1.75351,41000000.0
2007-06-22 14:38:00,1.75316,1.75316,1.75265,1.75296,54000000.0
2007-06-22 14:39:00,1.75275,1.75275,1.7525,1.7525,36000000.0
2007-06-22 14:40:00,1.75314,1.75316,1.75304,1.75307,36000000.0
2007-06-22 14:41:00,1.75309,1.75311,1.75297,1.75297,41000000.0
2007-06-22 14:42:00,1.75214,1.75214,1.75105,1.75105,19000000.0
2007-06-22 14:43:00,1.75141,1.75163,1.75141,1.75153,20000000.0
2007-06-22 14:44:00,1.75178,1.75196,1.75178,1.75196,25000000.0
2007-06-22 14:45:00,1.75204,1.7524,1.75204,1.7524,33000000.0
2007-06-22 14:46:00,1.75232,1.75242,1.75213,1.75213,11000000.0
2007-06-22 14:47:00,1.75221,1.75237,1.75218,1.75237,7000000.0
2007-06-22 14:48:00,1.75217,1.7523,1.7521,1.7523,21000000.0
2007-06-22 14:49:00,1.75223,1.75309,1.75223,1.75309,32000000.0
2007-06-22 14:50:00,1.75316,1.75338,1.75316,1.75322,33000000.0
2007-06-22 14:51:00,1.75353,1.75438,1.7534,1.75437,37000000.0
2007-06-22 14:52:00,1.75471,1.75494,1.75471,1.75488,17000000.0
2007-06-22 14:53:00,1.75481,1.7549,1.7547,1.75482,22000000.0
2007-06-22 14:54:00,1.75468,1.75468,1.75443,1.75443,17000000.0
2007-06-22 14:55:00,1.75447,1.75447,1.75412,1.75412,7000000.0
2007-06-22 14:56:00,1.75413,1.75433,1.75413,1.7542,21000000.0
2007-06-22 14:57:00,1.75436,1.75453,1.75398,1.75398,12000000.0
2007-06-22 14:58:00,1.75359,1.75378,1.75355,1.75357,31000000.0
2007-06-22 14:59:00,1.75344,1.75362,1.75335,1.75362,20000000.0
2007-06-22 15:00:00,1.75395,1.75403,1.75384,1.75387,32000000.0
2007-06-22 15:01:00,1.75381,1.75381,1.75351,1.75367,14000000.0
2007-06-22 15:02:00,1.75374,1.75421,1.75374,1.75387,26000000.0
2007-06-22 15:03:00,1.7541,1.75417,1.75407,1.7541,30000000.0
2007-06-22 15:04:00,1.75396,1.75396,1.75331,1.75364,29000000.0
2007-06-22 15:05:00,1.75357,1.75368,1.75341,1.75358,28000000.0
2007-06-22 15:06:00,1.75351,1.75351,1.75314,1.75321,16000000.0
2007-06-22 15:07:00,1.75324,1.75324,1.75306,1.75306,26000000.0
2007-06-22 15:08:00,1.75303,1.75307,1.75298,1.753,25000000.0
2007-06-22 15:09:00,1.75298,1.75298,1.75274,1.75288,34000000.0
2007-06-22 15:10:00,1.75257,1.75314,1.75257,1.75314,36000000.0
2007-06-22 15:11:00,1.75295,1.75296,1.75276,1.75276,27000000.0
2007-06-22 15:12:00,1.75273,1.75301,1.75266,1.75295,26000000.0
2007-06-22 15:13:00,1.75303,1.75309,1.75293,1.75308,41000000.0
2007-06-22 15:14:00,1.75277,1.75277,1.75217,1.75229,30000000.0
2007-06-22 15:15:00,1.75175,1.75192,1.75163,1.75192,21000000.0
2007-06-22 15:16:00,1.75178,1.75199,1.75174,1.75199,9000000.0
2007-06-22 15:17:00,1.75188,1.75191,1.75175,1.7519,26000000.0
2007-06-22 15:18:00,1.75203,1.75219,1.752,1.752,10000000.0
2007-06-22 15:19:00,1.75225,1.75265,1.75225,1.75265,16000000.0
2007-06-22 15:20:00,1.75245,1.7525,1.75238,1.7525,20000000.0
2007-06-22 15:21:00,1.75243,1.75243,1.75208,1.75208,12000000.0
2007-06-22 15:22:00,1.75197,1.75214,1.75188,1.75207,22000000.0
2007-06-22 15:23:00,1.7521,1.75217,1.75208,1.75215,36000000.0
2007-06-22 15:24:00,1.75213,1.75221,1.75211,1.75212,8000000.0
2007-06-22 15:25:00,1.75204,1.75204,1.75191,1.75191,14000000.0
2007-06-22 15:26:00,1.75181,1.75207,1.75181,1.75202,40000000.0
2007-06-22 15:27:00,1.75182,1.75203,1.75182,1.75203,32000000.0
2007-06-22 15:28:00,1.75219,1.75242,1.75215,1.75242,55000000.0
2007-06-22 15:29:00,1.75231,1.75231,1.75034,1.75207,47000000.0
2007-06-22 15:30:00,1.7499,1.75166,1.74917,1.75166,71000000.0
2007-06-22 15:31:00,1.7523,1.75246,1.7523,1.75246,58000000.0
2007-06-22 15:32:00,1.75198,1.75226,1.751,1.751,25000000.0
2007-06-22 15:33:00,1.75237,1.75264,1.75237,1.75241,32000000.0
2007-06-22 15:34:00,1.75261,1.75261,1.75239,1.75249,22000000.0
2007-06-22 15:35:00,1.75251,1.753,1.75251,1.75269,30000000.0
2007-06-22 15:36:00,1.75258,1.75258,1.7525,1.75258,23000000.0
2007-06-22 15:37:00,1.75258,1.7527,1.75231,1.75231,24000000.0
2007-06-22 15:38:00,1.75226,1.75241,1.7522,1.75241,61000000.0
2007-06-22 15:39:00,1.75237,1.75255,1.75233,1.75246,40000000.0
2007-06-22 15:40:00,1.75247,1.75247,1.75226,1.7524,37000000.0
2007-06-22 15:41:00,1.7526,1.75287,1.75245,1.75287,43000000.0
2007-06-22 15:42:00,1.75267,1.75301,1.75267,1.75301,41000000.0
2007-06-22 15:43:00,1.75249,1.75319,1.7518,1.7531,30000000.0
2007-06-22 15:44:00,1.75303,1.75326,1.75303,1.75326,29000000.0
2007-06-22 15:45:00,1.7533,1.7533,1.75287,1.75287,36000000.0
2007-06-22 15:46:00,1.75301,1.75314,1.75296,1.75314,24000000.0
2007-06-22 15:47:00,1.753,1.75315,1.753,1.75312,31000000.0
2007-06-22 15:48:00,1.75334,1.75335,1.75319,1.7532,33000000.0
2007-06-22 15:49:00,1.75281,1.75281,1.75269,1.75279,25000000.0
2007-06-22 15:50:00,1.75265,1.75272,1.75261,1.75272,11000000.0
2007-06-22 15:51:00,1.75113,1.75306,1.75113,1.75306,37000000.0
2007-06-22 15:52:00,1.75278,1.75285,1.75276,1.75278,23000000.0
2007-06-22 15:53:00,1.75283,1.75308,1.75283,1.75308,15000000.0
2007-06-22 15:54:00,1.75336,1.75344,1.75336,1.75342,26000000.0
2007-06-22 15:55:00,1.75352,1.75371,1.75348,1.75351,33000000.0
2007-06-22 15:56:00,1.75346,1.75349,1.75339,1.7534,36000000.0
2007-06-22 15:57:00,1.75336,1.75355,1.75336,1.75355,34000000.0
2007-06-22 15:58:00,1.75363,1.75369,1.75361,1.75366,24000000.0
2007-06-22 15:59:00,1.75337,1.75337,1.75312,1.75312,23000000.0
2007-06-22 16:00:00,1.7533,1.75382,1.7533,1.75382,51000000.0
2007-06-22 16:01:00,1.75369,1.7538,1.75369,1.75371,31000000.0
2007-06-22 16:02:00,1.75369,1.75369,1.75327,1.75332,29000000.0
2007-06-22 16:03:00,1.75323,1.75343,1.75323,1.75338,51000000.0
2007-06-22 16:04:00,1.75349,1.75386,1.75349,1.75386,38000000.0
2007-06-22 16:05:00,1.75395,1.75395,1.75363,1.75392,37000000.0
2007-06-22 16:06:00,1.75399,1.75422,1.75399,1.75422,33000000.0
2007-06-22 16:07:00,1.75448,1.7545,1.75437,1.75437,37000000.0
2007-06-22 16:08:00,1.75409,1.75411,1.75332,1.75378,37000000.0
2007-06-22 16:09:00,1.75422,1.7543,1.75415,1.75415,44000000.0
2007-06-22 16:10:00,1.75416,1.75429,1.75415,1.75424,41000000.0
2007-06-22 16:11:00,1.75436,1.75448,1.75435,1.75438,27000000.0
2007-06-22 16:12:00,1.75439,1.75439,1.75419,1.75419,22000000.0
2007-06-22 16:13:00,1.75415,1.75422,1.75401,1.75422,38000000.0
2007-06-22 16:14:00,1.75415,1.75415,1.7539,1.75404,41000000.0
2007-06-22 16:15:00,1.75427,1.75427,1.75398,1.75411,42000000.0
2007-06-22 16:16:00,1.75408,1.75408,1.75389,1.75398,45000000.0
2007-06-22 16:17:00,1.75411,1.75426,1.7541,1.75425,22000000.0
2007-06-22 16:18:00,1.7544,1.7544,1.75418,1.75424,49000000.0
2007-06-22 16:19:00,1.75431,1.75431,1.75403,1.75403,27000000.0
2007-06-22 16:20:00,1.75398,1.75424,1.75398,1.75424,52000000.0
2007-06-22 16:21:00,1.75424,1.75441,1.75402,1.75441,37000000.0
2007-06-22 16:22:00,1.7545,1.7545,1.75415,1.7543,50000000.0
2007-06-22 16:23:00,1.75437,1.75467,1.75437,1.75452,48000000.0
2007-06-22 16:24:00,1.75431,1.75433,1.75427,1.75433,44000000.0
2007-06-22 16:25:00,1.75449,1.75449,1.75438,1.75448,28000000.0
2007-06-22 16:26:00,1.75462,1.75468,1.75451,1.75468,41000000.0
2007-06-22 16:27:00,1.75485,1.75506,1.75471,1.75506,46000000.0
2007-06-22 16:28:00,1.75506,1.75539,1.755,1.75539,34000000.0
2007-06-22 16:29:00,1.75533,1.75533,1.75473,1.75473,24000000.0
2007-06-22 16:30:00,1.75516,1.7556,1.75516,1.75549,43000000.0
2007-06-22 16:31:00,1.75577,1.756,1.75571,1.75578,36000000.0
2007-06-22 16:32:00,1.75582,1.75587,1.75558,1.75558,34000000.0
2007-06-22 16:33:00,1.75584,1.75601,1.75575,1.75575,41000000.0
2007-06-22 16:34:00,1.75611,1.75615,1.75597,1.75597,29000000.0
2007-06-22 16:35:00,1.75626,1.75626,1.75597,1.75603,53000000.0
2007-06-22 16:36:00,1.75591,1.75591,1.75552,1.75563,43000000.0
2007-06-22 16:37:00,1.75561,1.75561,1.75518,1.75557,56000000.0
2007-06-22 16:38:00,1.75547,1.75547,1.75471,1.75471,34000000.0
2007-06-22 16:39:00,1.75461,1.75496,1.75452,1.75496,43000000.0
2007-06-22 16:40:00,1.75486,1.75574,1.75486,1.75534,63000000.0
2007-06-22 16:41:00,1.75568,1.75602,1.75559,1.75591,44000000.0
2007-06-22 16:42:00,1.75598,1.7561,1.75576,1.75576,57000000.0
2007-06-22 16:43:00,1.75568,1.75568,1.75522,1.75523,20000000.0
2007-06-22 16:44:00,1.75503,1.75552,1.75501,1.75535,34000000.0
2007-06-22 16:45:00,1.75558,1.75576,1.75519,1.75519,41000000.0
2007-06-22 16:46:00,1.75463,1.75463,1.75395,1.75403,59000000.0
2007-06-22 16:47:00,1.75373,1.75398,1.75349,1.7538,55000000.0
2007-06-22 16:48:00,1.75385,1.75385,1.75286,1.75286,46000000.0
2007-06-22 16:49:00,1.75276,1.75316,1.75273,1.75316,35000000.0
2007-06-22 16:50:00,1.75317,1.75329,1.75305,1.75317,45000000.0
2007-06-22 16:51:00,1.75337,1.75343,1.75329,1.7533,30000000.0
2007-06-22 16:52:00,1.75319,1.75344,1.75319,1.75344,30000000.0
2007-06-22 16:53:00,1.7532,1.75325,1.75308,1.75308,19000000.0
2007-06-22 16:54:00,1.75302,1.75311,1.75298,1.75305,18000000.0
2007-06-22 16:55:00,1.75321,1.75321,1.75289,1.75302,40000000.0
2007-06-22 16:56:00,1.75255,1.75255,1.75108,1.75108,37000000.0
2007-06-22 16:57:00,1.75075,1.75103,1.75075,1.75078,17000000.0
2007-06-22 16:58:00,1.75076,1.75089,1.75074,1.75079,45000000.0
2007-06-22 16:59:00,1.75053,1.75076,1.75053,1.75059,39000000.0
2007-06-22 17:00:00,1.75046,1.75105,1.75039,1.75103,47000000.0
2007-06-22 17:01:00,1.75101,1.7512,1.75098,1.75113,26000000.0
2007-06-22 17:02:00,1.75138,1.75142,1.75108,1.7512,33000000.0
2007-06-22 17:03:00,1.75099,1.75099,1.75045,1.75045,33000000.0
2007-06-22 17:04:00,1.7505,1.75052,1.75037,1.75052,37000000.0
2007-06-22 17:05:00,1.75062,1.75064,1.75047,1.75051,35000000.0
2007-06-22 17:06:00,1.75066,1.75083,1.75062,1.75082,46000000.0
2007-06-22 17:07:00,1.75076,1.75076,1.75056,1.75059,33000000.0
2007-06-22 17:08:00,1.75059,1.75063,1.7504,1.75052,45000000.0
2007-06-22 17:09:00,1.75078,1.75088,1.75064,1.75064,47000000.0
2007-06-22 17:10:00,1.75058,1.75061,1.75044,1.75061,36000000.0
2007-06-22 17:11:00,1.75068,1.75078,1.75068,1.75078,44000000.0
2007-06-22 17:12:00,1.75076,1.75113,1.75076,1.75103,23000000.0
2007-06-22 17:13:00,1.75089,1.75089,1.75053,1.7508,35000000.0
2007-06-22 17:14:00,1.75086,1.751,1.75086,1.75097,27000000.0
2007-06-22 17:15:00,1.75124,1.75124,1.75093,1.75109,26000000.0
2007-06-22 17:16:00,1.7512,1.7512,1.75087,1.75093,27000000.0
2007-06-22 17:17:00,1.7507,1.7507,1.75042,1.75049,38000000.0
2007-06-22 17:18:00,1.75047,1.75047,1.75031,1.75042,29000000.0
2007-06-22 17:19:00,1.75067,1.75086,1.75067,1.75068,19000000.0
2007-06-22 17:20:00,1.75056,1.75059,1.75038,1.75038,29000000.0
2007-06-22 17:21:00,1.75054,1.75072,1.75054,1.75072,26000000.0
2007-06-22 17:22:00,1.75072,1.75077,1.7507,1.75077,30000000.0
2007-06-22 17:23:00,1.75091,1.75111,1.7509,1.75111,32000000.0
2007-06-22 17:24:00,1.75104,1.7511,1.75088,1.75096,23000000.0
2007-06-22 17:25:00,1.75101,1.75108,1.75086,1.75096,20000000.0
2007-06-22 17:26:00,1.75096,1.75101,1.75087,1.75095,18000000.0
2007-06-22 17:27:00,1.75094,1.75098,1.75076,1.75098,44000000.0
2007-06-22 17:28:00,1.75102,1.75121,1.75101,1.75116,39000000.0
2007-06-22 17:29:00,1.75118,1.75124,1.75108,1.75124,36000000.0
2007-06-22 17:30:00,1.75108,1.75123,1.75108,1.75123,61000000.0
2007-06-22 17:31:00,1.75127,1.75165,1.75127,1.75165,62000000.0
2007-06-22 17:32:00,1.75164,1.75164,1.75135,1.75148,54000000.0
2007-06-22 17:33:00,1.75153,1.75166,1.75153,1.75162,64000000.0
2007-06-22 17:34:00,1.75169,1.75193,1.75169,1.7519,60000000.0
2007-06-22 17:35:00,1.75198,1.75198,1.75171,1.75171,43000000.0
2007-06-22 17:36:00,1.75162,1.75174,1.75142,1.75142,58000000.0
2007-06-22 17:37:00,1.75135,1.7516,1.75135,1.7516,47000000.0
2007-06-22 17:38:00,1.75165,1.75189,1.75159,1.75159,44000000.0
2007-06-22 17:39:00,1.75135,1.75181,1.75135,1.75181,41000000.0
2007-06-22 17:40:00,1.75194,1.75208,1.75192,1.75208,59000000.0
2007-06-22 17:41:00,1.75207,1.75207,1.75191,1.75191,50000000.0
2007-06-22 17:42:00,1.75165,1.7518,1.75165,1.75168,37000000.0
2007-06-22 17:43:00,1.75171,1.75182,1.75171,1.75182,33000000.0
2007-06-22 17:44:00,1.75187,1.75212,1.75186,1.75201,46000000.0
2007-06-22 17:45:00,1.75185,1.75203,1.75185,1.75193,49000000.0
2007-06-22 17:46:00,1.75198,1.75214,1.75196,1.75214,56000000.0
2007-06-22 17:47:00,1.7519,1.7519,1.75175,1.75181,65000000.0
2007-06-22 17:48:00,1.75186,1.75199,1.75181,1.75199,61000000.0
2007-06-22 17:49:00,1.75196,1.75209,1.7518,1.75193,72000000.0
2007-06-22 17:50:00,1.75221,1.75256,1.75221,1.75256,53000000.0
2007-06-22 17:51:00,1.75251,1.75251,1.75235,1.75239,54000000.0
2007-06-22 17:52:00,1.75226,1.75226,1.75189,1.75189,51000000.0
2007-06-22 17:53:00,1.75188,1.75206,1.75188,1.75206,42000000.0
2007-06-22 17:54:00,1.75216,1.75224,1.75212,1.75212,32000000.0
2007-06-22 17:55:00,1.75201,1.75201,1.75189,1.75189,32000000.0
2007-06-22 17:56:00,1.75172,1.75189,1.75132,1.75174,47000000.0
2007-06-22 17:57:00,1.7519,1.75195,1.75177,1.75188,34000000.0
2007-06-22 17:58:00,1.75207,1.75207,1.75194,1.75194,44000000.0
2007-06-22 17:59:00,1.75186,1.75186,1.75165,1.75165,39000000.0
2007-06-22 18:00:00,1.75164,1.7519,1.75163,1.7519,32000000.0
2007-06-22 18:01:00,1.75189,1.75189,1.75172,1.75172,52000000.0
2007-06-22 18:02:00,1.75151,1.75172,1.75151,1.75165,30000000.0
2007-06-22 18:03:00,1.75166,1.75184,1.75166,1.75167,38000000.0
2007-06-22 18:04:00,1.75122,1.75165,1.75122,1.75165,38000000.0
2007-06-22 18:05:00,1.75188,1.752,1.75169,1.75169,36000000.0
2007-06-22 18:06:00,1.75195,1.75195,1.75168,1.75168,32000000.0
2007-06-22 18:07:00,1.75169,1.7517,1.75153,1.75166,38000000.0
2007-06-22 18:08:00,1.75173,1.75202,1.75173,1.75202,56000000.0
2007-06-22 18:09:00,1.75187,1.752,1.75186,1.75198,34000000.0
2007-06-22 18:10:00,1.75218,1.75235,1.75215,1.75228,26000000.0
2007-06-22 18:11:00,1.75241,1.75255,1.7524,1.7525,34000000.0
2007-06-22 18:12:00,1.75248,1.75255,1.75247,1.75248,24000000.0
2007-06-22 18:13:00,1.75248,1.75252,1.7524,1.7524,30000000.0
2007-06-22 18:14:00,1.75249,1.75273,1.75249,1.75273,22000000.0
2007-06-22 18:15:00,1.75299,1.75304,1.75287,1.75304,21000000.0
2007-06-22 18:16:00,1.7532,1.75329,1.75303,1.75312,66000000.0
2007-06-22 18:17:00,1.75283,1.75294,1.75238,1.75239,60000000.0
2007-06-22 18:18:00,1.75302,1.75308,1.75299,1.753,33000000.0
2007-06-22 18:19:00,1.75303,1.75324,1.75286,1.75318,46000000.0
2007-06-22 18:20:00,1.7533,1.75366,1.75319,1.75366,61000000.0
2007-06-22 18:21:00,1.75355,1.75368,1.75355,1.75364,37000000.0
2007-06-22 18:22:00,1.7536,1.7536,1.75336,1.75352,49000000.0
2007-06-22 18:23:00,1.75349,1.75359,1.75336,1.75341,34000000.0
2007-06-22 18:24:00,1.75332,1.75361,1.75332,1.75361,47000000.0
2007-06-22 18:25:00,1.75366,1.75366,1.75335,1.7535,31000000.0
2007-06-22 18:26:00,1.75338,1.75351,1.75319,1.75319,43000000.0
2007-06-22 18:27:00,1.75282,1.75283,1.75264,1.75271,35000000.0
2007-06-22 18:28:00,1.7528,1.7528,1.75255,1.75255,18000000.0
2007-06-22 18:29:00,1.75224,1.7526,1.75224,1.7526,24000000.0
2007-06-22 18:30:00,1.75269,1.75269,1.7526,1.75265,32000000.0
2007-06-22 18:31:00,1.75256,1.75263,1.75239,1.7526,46000000.0
2007-06-22 18:32:00,1.75274,1.75277,1.75253,1.75277,55000000.0
2007-06-22 18:33:00,1.75289,1.75368,1.75289,1.75359,29000000.0
2007-06-22 18:34:00,1.75354,1.75354,1.7532,1.7532,32000000.0
2007-06-22 18:35:00,1.75345,1.7539,1.75333,1.75383,47000000.0
2007-06-22 18:36:00,1.75385,1.75385,1.75344,1.7537,65000000.0
2007-06-22 18:37:00,1.75364,1.7537,1.75352,1.75355,63000000.0
2007-06-22 18:38:00,1.75369,1.75375,1.75325,1.75325,61000000.0
2007-06-22 18:39:00,1.75317,1.75352,1.75311,1.75311,37000000.0
2007-06-22 18:40:00,1.75319,1.75332,1.75305,1.75332,52000000.0
2007-06-22 18:41:00,1.75331,1.75331,1.75297,1.75308,68000000.0
2007-06-22 18:42:00,1.75303,1.75303,1.75291,1.75303,40000000.0
2007-06-22 18:43:00,1.7524,1.75284,1.7524,1.75265,39000000.0
2007-06-22 18:44:00,1.75325,1.75325,1.75309,1.75309,33000000.0
2007-06-22 18:45:00,1.75303,1.75308,1.75295,1.75307,57000000.0
2007-06-22 18:46:00,1.75318,1.75331,1.75305,1.75313,61000000.0
2007-06-22 18:47:00,1.75311,1.75326,1.75311,1.75325,41000000.0
2007-06-22 18:48:00,1.75329,1.75329,1.75324,1.75325,26000000.0
2007-06-22 18:49:00,1.75315,1.75336,1.75315,1.75332,31000000.0
2007-06-22 18:50:00,1.75367,1.75367,1.75336,1.75347,37000000.0
2007-06-22 18:51:00,1.75345,1.7536,1.75332,1.75332,17000000.0
2007-06-22 18:52:00,1.75323,1.75351,1.75323,1.75351,33000000.0
2007-06-22 18:53:00,1.75366,1.75393,1.75349,1.75393,31000000.0
2007-06-22 18:54:00,1.75385,1.754,1.75385,1.75388,11000000.0
2007-06-22 18:55:00,1.75368,1.75399,1.75368,1.75389,22000000.0
2007-06-22 18:56:00,1.75392,1.75406,1.75387,1.75396,16000000.0
2007-06-22 18:57:00,1.75398,1.75414,1.75398,1.75414,15000000.0
2007-06-22 18:58:00,1.75423,1.7544,1.75423,1.75435,19000000.0
2007-06-22 18:59:00,1.7544,1.75464,1.75436,1.75436,26000000.0
2007-06-22 19:00:00,1.75413,1.7546,1.75413,1.7546,12000000.0
2007-06-22 19:01:00,1.75463,1.75468,1.75441,1.75443,18000000.0
2007-06-22 19:02:00,1.75446,1.75457,1.75443,1.75452,23000000.0
2007-06-22 19:03:00,1.75453,1.75454,1.75444,1.75444,21000000.0
2007-06-22 19:04:00,1.75446,1.75458,1.75444,1.75452,55000000.0
2007-06-22 19:05:00,1.75448,1.75451,1.75447,1.75448,42000000.0
2007-06-22 19:06:00,1.75443,1.7547,1.75441,1.75461,63000000.0
2007-06-22 19:07:00,1.75459,1.75482,1.75459,1.75482,39000000.0
2007-06-22 19:08:00,1.75487,1.75494,1.75487,1.75494,32000000.0
2007-06-22 19:09:00,1.75519,1.75529,1.75483,1.75521,56000000.0
2007-06-22 19:10:00,1.75508,1.75541,1.75503,1.75518,27000000.0
2007-06-22 19:11:00,1.75532,1.75577,1.75522,1.75577,36000000.0
2007-06-22 19:12:00,1.75593,1.75603,1.75586,1.75593,25000000.0
2007-06-22 19:13:00,1.75603,1.75635,1.75603,1.75635,23000000.0
2007-06-22 19:14:00,1.75643,1.7565,1.75636,1.7565,37000000.0
2007-06-22 19:15:00,1.75643,1.75645,1.75627,1.75627,17000000.0
2007-06-22 19:16:00,1.75627,1.75678,1.75627,1.75678,23000000.0
2007-06-22 19:17:00,1.75676,1.75684,1.75668,1.75668,17000000.0
2007-06-22 19:18:00,1.75668,1.75668,1.75626,1.75626,30000000.0
2007-06-22 19:19:00,1.75604,1.75625,1.75604,1.75612,36000000.0
2007-06-22 19:20:00,1.75615,1.75633,1.75614,1.75633,23000000.0
2007-06-22 19:21:00,1.7564,1.75658,1.75634,1.75658,21000000.0
2007-06-22 19:22:00,1.75653,1.75653,1.75618,1.75621,25000000.0
2007-06-22 19:23:00,1.75605,1.75637,1.75605,1.75637,12000000.0
2007-06-22 19:24:00,1.75674,1.75683,1.75651,1.75683,39000000.0
2007-06-22 19:25:00,1.75689,1.75708,1.75687,1.75696,49000000.0
2007-06-22 19:26:00,1.75676,1.757,1.75676,1.75677,48000000.0
2007-06-22 19:27:00,1.7568,1.75707,1.7568,1.75707,51000000.0
2007-06-22 19:28:00,1.7572,1.7572,1.75712,1.75716,40000000.0
2007-06-22 19:29:00,1.75689,1.75696,1.75673,1.75687,28000000.0
2007-06-22 19:30:00,1.75713,1.75713,1.75641,1.75673,32000000.0
2007-06-22 19:31:00,1.75672,1.7571,1.75672,1.75684,28000000.0
2007-06-22 19:32:00,1.75684,1.75697,1.75675,1.75692,31000000.0
2007-06-22 19:33:00,1.75692,1.75692,1.75683,1.75687,14000000.0
2007-06-22 19:34:00,1.75708,1.75743,1.75708,1.75743,49000000.0
2007-06-22 19:35:00,1.75741,1.75747,1.75728,1.75731,28000000.0
2007-06-22 19:36:00,1.75727,1.75749,1.75727,1.75745,16000000.0
2007-06-22 19:37:00,1.75746,1.75759,1.75733,1.75733,26000000.0
2007-06-22 19:38:00,1.75729,1.75729,1.75716,1.75722,8000000.0
2007-06-22 19:39:00,1.75734,1.75745,1.75724,1.7574,13000000.0
2007-06-22 19:40:00,1.75731,1.75751,1.75731,1.75745,16000000.0
2007-06-22 19:41:00,1.75735,1.75735,1.75718,1.75722,17000000.0
2007-06-22 19:42:00,1.75716,1.7573,1.75711,1.75723,19000000.0
2007-06-22 19:43:00,1.75706,1.75706,1.75674,1.75687,21000000.0
2007-06-22 19:44:00,1.75689,1.75689,1.75667,1.75667,21000000.0
2007-06-22 19:45:00,1.75652,1.75652,1.75626,1.75627,33000000.0
2007-06-22 19:46:00,1.75634,1.75634,1.75597,1.75624,18000000.0
2007-06-22 19:47:00,1.75627,1.75637,1.75626,1.75629,22000000.0
2007-06-22 19:48:00,1.75631,1.75639,1.75626,1.75636,18000000.0
2007-06-22 19:49:00,1.75637,1.75637,1.75625,1.75626,27000000.0
2007-06-22 19:50:00,1.75632,1.75638,1.75631,1.75638,23000000.0
2007-06-22 19:51:00,1.75644,1.75653,1.75458,1.75653,7000000.0
2007-06-22 19:52:00,1.75615,1.75663,1.75608,1.75618,15000000.0
2007-06-22 19:53:00,1.75628,1.7563,1.75625,1.75628,21000000.0
2007-06-22 19:54:00,1.75651,1.75652,1.75644,1.75644,9000000.0
2007-06-22 19:55:00,1.75637,1.75642,1.75615,1.75639,30000000.0
2007-06-22 19:56:00,1.75642,1.75649,1.75634,1.75637,20000000.0
2007-06-22 19:57:00,1.7563,1.7563,1.75621,1.75622,12000000.0
2007-06-22 19:58:00,1.75621,1.75639,1.75621,1.75639,13000000.0
2007-06-22 19:59:00,1.75645,1.75661,1.75644,1.75647,31000000.0
2007-06-22 20:00:00,1.75647,1.75654,1.75643,1.75654,23000000.0
2007-06-22 20:01:00,1.75642,1.75645,1.75626,1.75636,13000000.0
2007-06-22 20:02:00,1.75629,1.75629,1.75599,1.75618,20000000.0
2007-06-22 20:03:00,1.75623,1.75626,1.75615,1.75623,18000000.0
2007-06-22 20:04:00,1.75621,1.75636,1.75615,1.75625,27000000.0
2007-06-22 20:05:00,1.75631,1.75645,1.75625,1.75645,23000000.0
2007-06-22 20:06:00,1.75623,1.75632,1.75621,1.75632,13000000.0
2007-06-22 20:07:00,1.75642,1.75656,1.75623,1.75623,29000000.0
2007-06-22 20:08:00,1.75625,1.7566,1.75619,1.7566,15000000.0
2007-06-22 20:09:00,1.75691,1.75691,1.75614,1.75661,17000000.0
2007-06-22 20:10:00,1.75675,1.75688,1.75661,1.75684,8000000.0
2007-06-22 20:11:00,1.75677,1.75717,1.75675,1.75717,10000000.0
2007-06-22 20:12:00,1.75723,1.7576,1.75723,1.7576,15000000.0
2007-06-22 20:13:00,1.75755,1.75755,1.75712,1.75719,17000000.0
2007-06-22 20:14:00,1.75696,1.7573,1.75691,1.7573,15000000.0
2007-06-22 20:15:00,1.75736,1.75738,1.75717,1.75721,10000000.0
2007-06-22 20:16:00,1.75716,1.75725,1.75709,1.75723,22000000.0
2007-06-22 20:17:00,1.75732,1.75742,1.75688,1.75715,7000000.0
2007-06-22 20:18:00,1.75725,1.75732,1.75713,1.75716,24000000.0
2007-06-22 20:19:00,1.75733,1.75741,1.75728,1.75728,9000000.0
2007-06-22 20:20:00,1.75721,1.75729,1.75698,1.75698,14000000.0
2007-06-22 20:21:00,1.75703,1.75703,1.75681,1.75687,7000000.0
2007-06-22 20:22:00,1.75725,1.75743,1.75725,1.7573,12000000.0
2007-06-22 20:23:00,1.75725,1.75741,1.75725,1.75733,8000000.0
2007-06-22 20:24:00,1.75694,1.75723,1.75693,1.7571,15000000.0
2007-06-22 20:25:00,1.75701,1.7573,1.75695,1.75695,16000000.0
2007-06-22 20:26:00,1.75709,1.75725,1.75702,1.75725,22000000.0
2007-06-22 20:27:00,1.75717,1.75728,1.75712,1.75716,11000000.0
2007-06-22 20:28:00,1.7571,1.75744,1.7571,1.75744,7000000.0
2007-06-22 20:29:00,1.75731,1.75736,1.75719,1.75721,20000000.0
2007-06-22 20:30:00,1.75723,1.75735,1.75714,1.75725,27000000.0
2007-06-22 20:31:00,1.75721,1.75721,1.75717,1.75718,17000000.0
2007-06-22 20:32:00,1.75716,1.75725,1.75716,1.75722,20000000.0
2007-06-22 20:33:00,1.75735,1.75735,1.75711,1.75725,14000000.0
2007-06-22 20:34:00,1.75732,1.75734,1.75721,1.75723,28000000.0
2007-06-22 20:35:00,1.75717,1.75717,1.75704,1.75705,23000000.0
2007-06-22 20:36:00,1.75705,1.75718,1.75696,1.75718,11000000.0
2007-06-22 20:37:00,1.75727,1.7573,1.75721,1.75725,7000000.0
2007-06-22 20:38:00,1.75708,1.75713,1.757,1.75713,10000000.0
2007-06-22 20:39:00,1.75723,1.75726,1.75713,1.75713,9000000.0
2007-06-22 20:40:00,1.75714,1.75717,1.75701,1.75701,8000000.0
2007-06-22 20:41:00,1.75703,1.75706,1.75696,1.75697,8000000.0
2007-06-22 20:42:00,1.75691,1.75696,1.75675,1.75675,15000000.0
2007-06-22 20:43:00,1.75681,1.75681,1.75676,1.75676,12000000.0
2007-06-22 20:44:00,1.75675,1.75677,1.75666,1.75671,7000000.0
2007-06-22 20:45:00,1.75661,1.75662,1.75644,1.75651,12000000.0
2007-06-22 20:46:00,1.75649,1.75667,1.75646,1.75667,9000000.0
2007-06-22 20:47:00,1.75678,1.75705,1.75673,1.75705,11000000.0
2007-06-22 20:48:00,1.7571,1.7572,1.75704,1.75704,11000000.0
2007-06-22 20:49:00,1.75704,1.75732,1.75704,1.75732,18000000.0
2007-06-22 20:50:00,1.75732,1.75734,1.75725,1.75733,7000000.0
2007-06-22 20:51:00,1.75726,1.75734,1.75726,1.75733,18000000.0
2007-06-22 20:52:00,1.75731,1.75736,1.75724,1.75724,15000000.0
2007-06-22 20:53:00,1.75709,1.75709,1.75688,1.75701,8000000.0
2007-06-22 20:54:00,1.75676,1.75708,1.75676,1.75708,10000000.0
2007-06-22 20:55:00,1.75694,1.75694,1.75623,1.75627,8000000.0
2007-06-22 20:56:00,1.75699,1.75704,1.75698,1.75702,8000000.0
2007-06-22 20:57:00,1.75713,1.75725,1.75713,1.75725,18000000.0
2007-06-22 20:58:00,1.75722,1.7573,1.75708,1.7573,14000000.0
2007-06-22 20:59:00,1.75759,1.75769,1.75759,1.75768,8000000.0
2007-06-22 21:00:00,1.75768,1.75768,1.75736,1.75736,11000000.0
2007-06-22 21:01:00,1.7572,1.75727,1.75663,1.75663,16000000.0
2007-06-22 21:02:00,1.75723,1.75733,1.75718,1.7572,8000000.0
2007-06-22 21:03:00,1.7572,1.75732,1.75717,1.75731,13000000.0
2007-06-22 21:04:00,1.75733,1.75756,1.75729,1.75756,4000000.0
2007-06-22 21:05:00,1.75775,1.75778,1.75769,1.75772,11000000.0
2007-06-22 21:06:00,1.75769,1.75774,1.75766,1.75774,8000000.0
2007-06-22 21:07:00,1.75766,1.75775,1.75766,1.75775,3000000.0
2007-06-22 21:08:00,1.75768,1.75777,1.75768,1.75771,11000000.0
2007-06-22 21:09:00,1.75765,1.75767,1.75762,1.75762,9000000.0
2007-06-22 21:10:00,1.75696,1.75736,1.75673,1.75736,7000000.0
2007-06-22 21:11:00,1.75759,1.75766,1.75759,1.75761,8000000.0
2007-06-22 21:12:00,1.75764,1.75766,1.75569,1.75754,10000000.0
2007-06-22 21:13:00,1.75736,1.75759,1.75736,1.75759,8000000.0
2007-06-22 21:14:00,1.75762,1.75762,1.75752,1.75752,8000000.0
2007-06-22 21:15:00,1.75776,1.75789,1.75776,1.75789,11000000.0
2007-06-22 21:16:00,1.75883,1.76608,1.75883,1.76608,9000000.0
2007-06-22 21:17:00,1.76573,1.76671,1.76554,1.76671,7000000.0
2007-06-22 21:18:00,1.76639,1.76661,1.76611,1.76661,7000000.0
2007-06-22 21:19:00,1.76735,1.76735,1.76655,1.76655,6000000.0
2007-06-22 21:20:00,1.76561,1.76561,1.76501,1.76531,12000000.0
2007-06-22 21:21:00,1.76551,1.76551,1.7653,1.7655,8000000.0
2007-06-22 21:22:00,1.7654,1.7654,1.76507,1.76534,7000000.0
2007-06-22 21:23:00,1.76489,1.76564,1.76489,1.76564,10000000.0
2007-06-22 21:24:00,1.76528,1.76528,1.76497,1.76498,6000000.0
2007-06-22 21:25:00,1.76489,1.76496,1.76397,1.76397,9000000.0
2007-06-22 21:26:00,1.763,1.76307,1.76284,1.76284,5000000.0
2007-06-22 21:27:00,1.76287,1.76305,1.76222,1.76305,31000000.0
2007-06-22 21:28:00,1.76358,1.76526,1.76358,1.76526,20000000.0
2007-06-22 21:29:00,1.76517,1.76562,1.76517,1.76522,8000000.0
2007-06-22 21:30:00,1.76533,1.76533,1.76507,1.76521,9000000.0
2007-06-22 21:31:00,1.76504,1.76611,1.76504,1.76611,7000000.0
2007-06-22 21:32:00,1.76599,1.76599,1.76531,1.76531,8000000.0
2007-06-22 21:33:00,1.76509,1.76548,1.76509,1.76548,7000000.0
2007-06-22 21:34:00,1.76535,1.76578,1.76535,1.76578,10000000.0
2007-06-22 21:35:00,1.76571,1.76595,1.7656,1.7656,11000000.0
2007-06-22 21:36:00,1.76572,1.76625,1.76572,1.76625,11000000.0
2007-06-22 21:37:00,1.7662,1.76635,1.76597,1.76597,11000000.0
2007-06-22 21:38:00,1.76612,1.76644,1.76612,1.76616,26000000.0
2007-06-22 21:39:00,1.76649,1.76672,1.76617,1.76621,18000000.0
2007-06-22 21:40:00,1.76678,1.76716,1.76678,1.76696,12000000.0
2007-06-22 21:41:00,1.7669,1.76753,1.7669,1.76735,7000000.0
2007-06-22 21:42:00,1.76743,1.76749,1.76742,1.76745,7000000.0
2007-06-22 21:43:00,1.7676,1.76839,1.7676,1.76839,11000000.0
2007-06-22 21:44:00,1.76797,1.76807,1.76761,1.76761,18000000.0
2007-06-22 21:45:00,1.76768,1.76807,1.76768,1.76807,7000000.0
2007-06-22 21:46:00,1.76832,1.76832,1.76774,1.76774,15000000.0
2007-06-22 21:47:00,1.76735,1.76778,1.76735,1.76778,10000000.0
2007-06-22 21:48:00,1.76772,1.76772,1.76678,1.76678,5000000.0
2007-06-22 21:49:00,1.76562,1.76632,1.76553,1.76632,8000000.0
2007-06-22 21:50:00,1.76618,1.76634,1.76614,1.76614,10000000.0
2007-06-22 21:51:00,1.76636,1.76734,1.76636,1.76734,8000000.0
2007-06-22 21:52:00,1.76681,1.76681,1.76658,1.76671,5000000.0
2007-06-22 21:53:00,1.76682,1.76682,1.76649,1.76649,8000000.0
2007-06-22 21:54:00,1.76674,1.76683,1.76671,1.76683,9000000.0
2007-06-22 21:55:00,1.7668,1.7668,1.76657,1.76659,11000000.0
2007-06-22 21:56:00,1.76671,1.76671,1.76638,1.76638,4000000.0
2007-06-22 21:57:00,1.7662,1.76648,1.7662,1.76648,13000000.0
2007-06-22 21:58:00,1.76673,1.76673,1.7666,1.7666,2000000.0
2007-06-22 21:59:00,1.76664,1.7668,1.76659,1.76666,25000000.0
2007-06-22 22:00:00,1.76684,1.76693,1.76681,1.76681,12000000.0
2007-06-22 22:01:00,1.76694,1.76694,1.76665,1.76674,6000000.0
2007-06-22 22:02:00,1.76645,1.76677,1.76645,1.7665,11000000.0
2007-06-22 22:03:00,1.76665,1.76665,1.76649,1.76649,9000000.0
2007-06-22 22:04:00,1.76654,1.76659,1.76635,1.76635,11000000.0
2007-06-22 22:05:00,1.76651,1.76666,1.76651,1.76654,7000000.0
2007-06-22 22:06:00,1.76666,1.76666,1.76624,1.76665,8000000.0
2007-06-22 22:07:00,1.76641,1.76641,1.7662,1.7662,15000000.0
2007-06-22 22:08:00,1.76631,1.76649,1.76631,1.76649,2000000.0
2007-06-22 22:09:00,1.76658,1.76677,1.76658,1.76677,13000000.0
2007-06-22 22:10:00,1.76669,1.76669,1.76633,1.76636,7000000.0
2007-06-22 22:11:00,1.76642,1.7667,1.76631,1.7667,8000000.0
2007-06-22 22:12:00,1.7666,1.7666,1.76631,1.76631,15000000.0
2007-06-22 22:13:00,1.76632,1.76653,1.76632,1.76653,10000000.0
2007-06-22 22:14:00,1.76659,1.76682,1.76659,1.76682,13000000.0
2007-06-22 22:15:00,1.76714,1.76714,1.76699,1.76699,9000000.0
2007-06-22 22:16:00,1.76703,1.76706,1.76679,1.76679,7000000.0
2007-06-22 22:17:00,1.76608,1.76608,1.76517,1.76517,16000000.0
2007-06-22 22:18:00,1.76518,1.76582,1.76518,1.7655,9000000.0
2007-06-22 22:19:00,1.76543,1.76562,1.76541,1.76544,9000000.0
2007-06-22 22:20:00,1.76534,1.76558,1.76496,1.76558,7000000.0
2007-06-22 22:21:00,1.76523,1.76523,1.76505,1.76516,11000000.0
2007-06-22 22:22:00,1.76527,1.76538,1.76522,1.7653,7000000.0
2007-06-22 22:23:00,1.76515,1.76533,1.76515,1.76533,15000000.0
2007-06-22 22:24:00,1.76529,1.76541,1.76517,1.76517,10000000.0
2007-06-22 22:25:00,1.76505,1.76505,1.76497,1.76503,8000000.0
2007-06-22 22:26:00,1.76515,1.76539,1.76515,1.76536,10000000.0
2007-06-22 22:27:00,1.7654,1.76562,1.7654,1.76562,10000000.0
2007-06-22 22:28:00,1.76579,1.76579,1.76552,1.76552,8000000.0
2007-06-22 22:29:00,1.76535,1.7655,1.76535,1.76541,7000000.0
2007-06-22 22:30:00,1.76497,1.76545,1.76497,1.76545,4000000.0
2007-06-22 22:31:00,1.76546,1.76548,1.76532,1.76548,22000000.0
2007-06-22 22:32:00,1.76555,1.76611,1.76555,1.76611,7000000.0
2007-06-22 22:33:00,1.76609,1.7662,1.766,1.76613,38000000.0
2007-06-22 22:34:00,1.76603,1.76603,1.7657,1.76588,47000000.0
2007-06-22 22:35:00,1.76558,1.7659,1.76546,1.76572,8000000.0
2007-06-22 22:36:00,1.76569,1.76577,1.76567,1.76569,7000000.0
2007-06-22 22:37:00,1.765,1.765,1.76413,1.76419,28000000.0
2007-06-22 22:38:00,1.76375,1.76394,1.76374,1.76392,10000000.0
2007-06-22 22:39:00,1.76394,1.76394,1.76364,1.76364,11000000.0
2007-06-22 22:40:00,1.76367,1.76375,1.76366,1.76366,9000000.0
2007-06-22 22:41:00,1.76373,1.76392,1.76371,1.76371,16000000.0
2007-06-22 22:42:00,1.76366,1.76391,1.76366,1.76372,9000000.0
2007-06-22 22:43:00,1.76391,1.76402,1.76391,1.76399,11000000.0
2007-06-22 22:44:00,1.76399,1.76445,1.76399,1.76445,8000000.0
2007-06-22 22:45:00,1.76423,1.76423,1.76373,1.76373,12000000.0
2007-06-22 22:46:00,1.76373,1.7638,1.76358,1.76358,9000000.0
2007-06-22 22:47:00,1.76316,1.7632,1.76299,1.76299,16000000.0
2007-06-22 22:48:00,1.76269,1.76281,1.76262,1.76269,11000000.0
2007-06-22 22:49:00,1.76263,1.76265,1.76256,1.76256,12000000.0
2007-06-22 22:50:00,1.76251,1.76253,1.7624,1.7624,16000000.0
2007-06-22 22:51:00,1.76263,1.76269,1.76256,1.7626,7000000.0
2007-06-22 22:52:00,1.76256,1.7626,1.76248,1.7626,10000000.0
2007-06-22 22:53:00,1.76264,1.76264,1.76242,1.76247,8000000.0
2007-06-22 22:54:00,1.76262,1.76288,1.76262,1.76275,7000000.0
2007-06-22 22:55:00,1.76267,1.76267,1.76243,1.76244,8000000.0
2007-06-22 22:56:00,1.76309,1.76322,1.76301,1.76322,8000000.0
2007-06-22 22:57:00,1.76256,1.76257,1.76227,1.76227,7000000.0
2007-06-22 22:58:00,1.76185,1.76211,1.76169,1.76192,7000000.0
2007-06-22 22:59:00,1.7615,1.7615,1.76117,1.76117,9000000.0
2007-06-24 23:00:00,1.76403,1.76403,1.76313,1.76313,12000000.0
2007-06-24 23:01:00,1.76405,1.76429,1.76405,1.76408,9000000.0
2007-06-24 23:02:00,1.76429,1.76446,1.76424,1.76446,7000000.0
2007-06-24 23:03:00,1.76408,1.76421,1.76398,1.76398,12000000.0
2007-06-24 23:04:00,1.76418,1.76433,1.76418,1.76427,9000000.0
2007-06-24 23:05:00,1.76415,1.76415,1.76407,1.76407,11000000.0
2007-06-24 23:06:00,1.76403,1.76403,1.76346,1.76346,8000000.0
2007-06-24 23:07:00,1.76421,1.76421,1.76408,1.76414,8000000.0
2007-06-24 23:08:00,1.76399,1.76406,1.76398,1.76406,15000000.0
2007-06-24 23:09:00,1.76427,1.76436,1.76421,1.76421,7000000.0
2007-06-24 23:10:00,1.76416,1.76418,1.76387,1.76415,8000000.0
2007-06-24 23:11:00,1.7614,1.76143,1.76131,1.76131,8000000.0
2007-06-24 23:12:00,1.76308,1.76438,1.76308,1.76436,8000000.0
2007-06-24 23:13:00,1.76425,1.76425,1.76376,1.76376,7000000.0
2007-06-24 23:14:00,1.76335,1.76347,1.76328,1.76341,9000000.0
2007-06-24 23:15:00,1.76299,1.76299,1.7627,1.7627,8000000.0
2007-06-24 23:16:00,1.76255,1.76288,1.76255,1.76288,6000000.0
2007-06-24 23:17:00,1.76275,1.76285,1.76232,1.76232,7000000.0
2007-06-24 23:18:00,1.76231,1.76243,1.76231,1.76243,2000000.0
2007-06-24 23:19:00,1.76191,1.76209,1.76163,1.76197,9000000.0
2007-06-24 23:20:00,1.76197,1.76226,1.76197,1.76226,9000000.0
2007-06-24 23:21:00,1.763,1.763,1.7629,1.76295,8000000.0
2007-06-24 23:22:00,1.76255,1.76268,1.76255,1.76258,7000000.0
2007-06-24 23:23:00,1.7623,1.7623,1.76214,1.76214,7000000.0
2007-06-24 23:24:00,1.76257,1.76267,1.76255,1.76257,9000000.0
2007-06-24 23:25:00,1.7623,1.76276,1.7623,1.76276,10000000.0
2007-06-24 23:26:00,1.76264,1.76275,1.76264,1.76269,5000000.0
2007-06-24 23:27:00,1.76277,1.76302,1.76277,1.76297,8000000.0
2007-06-24 23:28:00,1.76229,1.76229,1.76171,1.76178,7000000.0
2007-06-24 23:29:00,1.76158,1.76158,1.7613,1.7613,25000000.0
2007-06-24 23:30:00,1.76134,1.76156,1.76134,1.76156,16000000.0
2007-06-24 23:31:00,1.7618,1.76205,1.7618,1.76205,14000000.0
2007-06-24 23:32:00,1.76212,1.76218,1.76184,1.76204,9000000.0
2007-06-24 23:33:00,1.76215,1.7623,1.76205,1.7623,8000000.0
2007-06-24 23:34:00,1.7622,1.7622,1.76186,1.76186,3000000.0
2007-06-24 23:35:00,1.76205,1.76219,1.76205,1.76206,12000000.0
2007-06-24 23:36:00,1.76221,1.76221,1.7617,1.76179,9000000.0
2007-06-24 23:37:00,1.76199,1.76211,1.76193,1.76193,8000000.0
2007-06-24 23:38:00,1.76151,1.76172,1.76151,1.76172,8000000.0
2007-06-24 23:40:00,1.76151,1.76175,1.76131,1.76149,21000000.0
2007-06-24 23:41:00,1.76173,1.76173,1.76159,1.76161,8000000.0
2007-06-24 23:42:00,1.76167,1.76182,1.76167,1.7618,19000000.0
2007-06-24 23:44:00,1.76179,1.76193,1.76179,1.76182,8000000.0
2007-06-24 23:45:00,1.76208,1.76208,1.76128,1.76128,7000000.0
2007-06-24 23:46:00,1.7619,1.76198,1.7619,1.76196,8000000.0
2007-06-24 23:47:00,1.7619,1.76197,1.76185,1.76187,7000000.0
2007-06-24 23:48:00,1.76201,1.76239,1.76201,1.76231,8000000.0
2007-06-24 23:50:00,1.7621,1.76228,1.7621,1.76219,8000000.0
2007-06-24 23:52:00,1.76214,1.76232,1.76186,1.76232,7000000.0
2007-06-24 23:53:00,1.76226,1.76242,1.76212,1.76222,10000000.0
2007-06-24 23:54:00,1.76252,1.76288,1.76252,1.76252,7000000.0
2007-06-24 23:55:00,1.76187,1.76187,1.76175,1.76182,9000000.0
2007-06-24 23:56:00,1.76203,1.76227,1.762,1.76213,12000000.0
2007-06-24 23:57:00,1.762,1.762,1.76152,1.76152,4000000.0
2007-06-24 23:58:00,1.76196,1.76204,1.76183,1.76183,8000000.0
2007-06-24 23:59:00,1.76197,1.76213,1.76152,1.76213,18000000.0
2007-06-25 00:00:00,1.76225,1.76225,1.76199,1.76213,7000000.0
2007-06-25 00:01:00,1.76221,1.76224,1.76202,1.76215,8000000.0
2007-06-25 00:02:00,1.76204,1.76204,1.76181,1.76181,9000000.0
2007-06-25 00:03:00,1.76174,1.76174,1.76153,1.76161,11000000.0
2007-06-25 00:04:00,1.76125,1.76125,1.76106,1.76106,10000000.0
2007-06-25 00:05:00,1.76098,1.76098,1.76018,1.76065,9000000.0
2007-06-25 00:06:00,1.76035,1.76043,1.75973,1.75973,8000000.0
2007-06-25 00:07:00,1.75965,1.75977,1.75949,1.75977,9000000.0
2007-06-25 00:08:00,1.76013,1.76045,1.76013,1.76035,8000000.0
2007-06-25 00:09:00,1.76029,1.76029,1.75997,1.75997,9000000.0
2007-06-25 00:10:00,1.75949,1.75949,1.7585,1.7585,23000000.0
2007-06-25 00:11:00,1.75837,1.75891,1.75837,1.7589,11000000.0
2007-06-25 00:12:00,1.75846,1.75846,1.75813,1.75814,9000000.0
2007-06-25 00:13:00,1.75822,1.75841,1.75818,1.75833,8000000.0
2007-06-25 00:14:00,1.75872,1.75872,1.7584,1.75864,8000000.0
2007-06-25 00:15:00,1.7588,1.75892,1.7588,1.75887,7000000.0
2007-06-25 00:16:00,1.75841,1.75841,1.75822,1.75831,9000000.0
2007-06-25 00:17:00,1.75833,1.75864,1.75832,1.75864,7000000.0
2007-06-25 00:18:00,1.7587,1.75872,1.75857,1.75872,8000000.0
2007-06-25 00:19:00,1.75903,1.75905,1.75891,1.75892,11000000.0
2007-06-25 00:20:00,1.75872,1.75888,1.75866,1.75888,9000000.0
2007-06-25 00:21:00,1.75903,1.75908,1.75891,1.75908,8000000.0
2007-06-25 00:22:00,1.75925,1.7593,1.75881,1.75881,8000000.0
2007-06-25 00:23:00,1.75874,1.75888,1.75842,1.75843,7000000.0
2007-06-25 00:24:00,1.75873,1.75888,1.75867,1.75873,8000000.0
2007-06-25 00:25:00,1.75877,1.75902,1.75877,1.75902,11000000.0
2007-06-25 00:26:00,1.75933,1.75936,1.75899,1.75936,7000000.0
2007-06-25 00:27:00,1.759,1.75911,1.759,1.75902,10000000.0
2007-06-25 00:28:00,1.75893,1.75916,1.75886,1.75886,8000000.0
2007-06-25 00:29:00,1.7591,1.7591,1.75892,1.75908,8000000.0
2007-06-25 00:30:00,1.75917,1.75926,1.7591,1.7592,7000000.0
2007-06-25 00:31:00,1.75907,1.75912,1.75898,1.75912,7000000.0
2007-06-25 00:32:00,1.75883,1.7589,1.75868,1.7589,7000000.0
2007-06-25 00:34:00,1.75856,1.75856,1.75806,1.75854,23000000.0
2007-06-25 00:35:00,1.75879,1.75881,1.75813,1.75813,7000000.0
2007-06-25 00:36:00,1.75865,1.75865,1.75865,1.75865,1000000.0
2007-06-25 00:37:00,1.75902,1.75902,1.75865,1.75872,8000000.0
2007-06-25 00:38:00,1.75855,1.75857,1.75839,1.75839,7000000.0
2007-06-25 00:39:00,1.7581,1.7581,1.75789,1.75789,7000000.0
2007-06-25 00:40:00,1.75762,1.75796,1.75762,1.75796,7000000.0
2007-06-25 00:41:00,1.7579,1.7579,1.75777,1.75777,8000000.0
2007-06-25 00:42:00,1.75791,1.75791,1.75777,1.75778,8000000.0
2007-06-25 00:43:00,1.75781,1.75815,1.75781,1.75815,7000000.0
2007-06-25 00:44:00,1.75743,1.75777,1.75698,1.75757,11000000.0
2007-06-25 00:45:00,1.75781,1.7579,1.75763,1.75764,7000000.0
2007-06-25 00:46:00,1.75748,1.75748,1.75724,1.75724,10000000.0
2007-06-25 00:47:00,1.75722,1.75724,1.75714,1.7572,7000000.0
2007-06-25 00:48:00,1.7572,1.75755,1.75712,1.75755,8000000.0
2007-06-25 00:49:00,1.75778,1.75779,1.75754,1.75777,10000000.0
2007-06-25 00:50:00,1.75768,1.75774,1.75748,1.75771,10000000.0
2007-06-25 00:51:00,1.75772,1.7578,1.75771,1.7578,8000000.0
2007-06-25 00:52:00,1.75782,1.75782,1.75733,1.75733,7000000.0
2007-06-25 00:53:00,1.75735,1.75758,1.75731,1.75758,11000000.0
2007-06-25 00:54:00,1.7578,1.7578,1.75723,1.75759,10000000.0
2007-06-25 00:55:00,1.75767,1.75769,1.75755,1.75764,7000000.0
2007-06-25 00:56:00,1.75775,1.75775,1.75698,1.75698,11000000.0
2007-06-25 00:57:00,1.7577,1.75783,1.7577,1.7577,8000000.0
2007-06-25 00:58:00,1.75787,1.75792,1.75783,1.75792,10000000.0
2007-06-25 00:59:00,1.75791,1.75801,1.75786,1.75786,7000000.0
2007-06-25 01:00:00,1.75796,1.75796,1.75773,1.7579,19000000.0
2007-06-25 01:01:00,1.75784,1.75786,1.75756,1.75768,12000000.0
2007-06-25 01:02:00,1.75796,1.75835,1.75783,1.75825,8000000.0
2007-06-25 01:03:00,1.75872,1.75888,1.75861,1.75868,7000000.0
2007-06-25 01:04:00,1.75851,1.75872,1.75851,1.75859,8000000.0
2007-06-25 01:05:00,1.75865,1.75865,1.75849,1.75855,7000000.0
2007-06-25 01:06:00,1.75883,1.75885,1.75868,1.75885,8000000.0
2007-06-25 01:07:00,1.75874,1.75876,1.75856,1.75873,5000000.0
2007-06-25 01:08:00,1.75867,1.75867,1.75836,1.75841,10000000.0
2007-06-25 01:09:00,1.7584,1.7584,1.75825,1.75835,8000000.0
2007-06-25 01:10:00,1.75837,1.75843,1.75813,1.75833,10000000.0
2007-06-25 01:11:00,1.75826,1.75829,1.75813,1.75816,11000000.0
2007-06-25 01:12:00,1.75829,1.75843,1.75829,1.75829,8000000.0
2007-06-25 01:13:00,1.7584,1.7584,1.75827,1.75827,8000000.0
2007-06-25 01:14:00,1.75828,1.75828,1.75795,1.75795,10000000.0
2007-06-25 01:15:00,1.7579,1.75802,1.7578,1.75802,10000000.0
2007-06-25 01:16:00,1.75794,1.75794,1.7577,1.75785,8000000.0
2007-06-25 01:17:00,1.75778,1.75778,1.75712,1.75712,11000000.0
2007-06-25 01:18:00,1.75726,1.75749,1.7572,1.75747,10000000.0
2007-06-25 01:20:00,1.75726,1.75726,1.75705,1.75705,13000000.0
2007-06-25 01:21:00,1.75753,1.75753,1.75743,1.75749,7000000.0
2007-06-25 01:22:00,1.75736,1.75751,1.75736,1.75751,7000000.0
2007-06-25 01:23:00,1.75754,1.75754,1.75711,1.75711,8000000.0
2007-06-25 01:24:00,1.75662,1.75678,1.75659,1.75678,7000000.0
2007-06-25 01:25:00,1.75661,1.75683,1.75661,1.75683,6000000.0
2007-06-25 01:26:00,1.75655,1.75677,1.75655,1.75677,14000000.0
2007-06-25 01:27:00,1.75695,1.75702,1.75691,1.75691,15000000.0
2007-06-25 01:28:00,1.7565,1.7566,1.75642,1.7566,9000000.0
2007-06-25 01:29:00,1.75689,1.75706,1.75677,1.75706,10000000.0
2007-06-25 01:30:00,1.75711,1.75755,1.7571,1.75752,10000000.0
2007-06-25 01:31:00,1.75753,1.75755,1.7574,1.75747,7000000.0
2007-06-25 01:32:00,1.75723,1.75726,1.75713,1.75726,18000000.0
2007-06-25 01:33:00,1.75741,1.75741,1.75721,1.75721,20000000.0
2007-06-25 01:34:00,1.75708,1.75708,1.75695,1.75695,16000000.0
2007-06-25 01:35:00,1.75712,1.75731,1.75708,1.75731,8000000.0
2007-06-25 01:36:00,1.75718,1.7572,1.75549,1.75549,9000000.0
2007-06-25 01:37:00,1.75537,1.75537,1.7549,1.75517,7000000.0
2007-06-25 01:38:00,1.75527,1.75563,1.75527,1.75563,12000000.0
2007-06-25 01:39:00,1.75598,1.75598,1.75575,1.75575,12000000.0
2007-06-25 01:40:00,1.75547,1.75555,1.75542,1.75555,7000000.0
2007-06-25 01:41:00,1.75545,1.75547,1.75465,1.75465,11000000.0
2007-06-25 01:42:00,1.75511,1.75517,1.75458,1.75458,7000000.0
2007-06-25 01:43:00,1.75512,1.75528,1.75479,1.75526,8000000.0
2007-06-25 01:44:00,1.75556,1.75634,1.75556,1.75634,7000000.0
2007-06-25 01:45:00,1.75641,1.75641,1.75622,1.75632,6000000.0
2007-06-25 01:46:00,1.75621,1.75621,1.75589,1.75589,7000000.0
2007-06-25 01:47:00,1.75562,1.75583,1.75562,1.75581,14000000.0
2007-06-25 01:48:00,1.75604,1.75604,1.75595,1.75598,7000000.0
2007-06-25 01:49:00,1.75611,1.75686,1.75611,1.75686,8000000.0
2007-06-25 01:50:00,1.75669,1.75669,1.75652,1.75654,10000000.0
2007-06-25 01:51:00,1.75587,1.75598,1.75587,1.75598,16000000.0
2007-06-25 01:52:00,1.75671,1.75675,1.75637,1.75637,13000000.0
2007-06-25 01:53:00,1.75633,1.75638,1.75632,1.75637,7000000.0
2007-06-25 01:54:00,1.75658,1.7566,1.75652,1.7566,9000000.0
2007-06-25 01:55:00,1.75642,1.75646,1.75619,1.75621,6000000.0
2007-06-25 01:56:00,1.75612,1.75612,1.75595,1.75606,17000000.0
2007-06-25 01:57:00,1.75592,1.75599,1.75563,1.75563,13000000.0
2007-06-25 01:58:00,1.75548,1.75552,1.75545,1.75546,10000000.0
2007-06-25 01:59:00,1.75544,1.75565,1.75534,1.75565,7000000.0
2007-06-25 02:00:00,1.75581,1.75582,1.75561,1.75582,7000000.0
2007-06-25 02:01:00,1.75606,1.75608,1.75599,1.75602,10000000.0
2007-06-25 02:02:00,1.75614,1.75624,1.75614,1.75621,13000000.0
2007-06-25 02:03:00,1.75651,1.75651,1.7563,1.75632,17000000.0
2007-06-25 02:04:00,1.75642,1.75642,1.75597,1.75623,6000000.0
2007-06-25 02:05:00,1.75624,1.75624,1.75597,1.75597,9000000.0
2007-06-25 02:06:00,1.75582,1.75582,1.75564,1.75564,7000000.0
2007-06-25 02:07:00,1.7557,1.7557,1.75512,1.75512,13000000.0
2007-06-25 02:08:00,1.75496,1.75496,1.75428,1.75428,16000000.0
2007-06-25 02:09:00,1.75375,1.75377,1.75369,1.7537,10000000.0
2007-06-25 02:10:00,1.75398,1.75456,1.75398,1.75456,8000000.0
2007-06-25 02:11:00,1.75472,1.7551,1.75472,1.7551,7000000.0
2007-06-25 02:12:00,1.7551,1.75521,1.75509,1.75517,14000000.0
2007-06-25 02:13:00,1.75518,1.75518,1.75489,1.75512,7000000.0
2007-06-25 02:14:00,1.75556,1.75556,1.75525,1.75525,4000000.0
2007-06-25 02:15:00,1.75515,1.75544,1.75515,1.75544,7000000.0
2007-06-25 02:16:00,1.75523,1.75525,1.75498,1.75514,8000000.0
2007-06-25 02:17:00,1.75537,1.75537,1.75517,1.75525,7000000.0
2007-06-25 02:18:00,1.75514,1.75547,1.75514,1.75547,11000000.0
2007-06-25 02:19:00,1.75545,1.75545,1.75498,1.75498,7000000.0
2007-06-25 02:20:00,1.75551,1.75553,1.75547,1.75553,12000000.0
2007-06-25 02:21:00,1.75545,1.75559,1.75545,1.75559,12000000.0
2007-06-25 02:22:00,1.7556,1.7556,1.75535,1.75547,7000000.0
2007-06-25 02:23:00,1.75554,1.75554,1.75513,1.75513,9000000.0
2007-06-25 02:24:00,1.75529,1.75533,1.75514,1.75533,8000000.0
2007-06-25 02:25:00,1.75543,1.7556,1.75543,1.75546,16000000.0
2007-06-25 02:26:00,1.75485,1.75531,1.75478,1.75478,20000000.0
2007-06-25 02:27:00,1.75563,1.75564,1.75551,1.75561,18000000.0
2007-06-25 02:28:00,1.75546,1.75546,1.75528,1.7554,7000000.0
2007-06-25 02:29:00,1.75495,1.75495,1.75474,1.75484,10000000.0
2007-06-25 02:30:00,1.75477,1.75477,1.75423,1.75423,10000000.0
2007-06-25 02:31:00,1.75391,1.75403,1.75376,1.75376,9000000.0
2007-06-25 02:32:00,1.75381,1.75397,1.75381,1.75397,15000000.0
2007-06-25 02:33:00,1.75408,1.75435,1.75407,1.75435,14000000.0
2007-06-25 02:34:00,1.75445,1.75445,1.75424,1.7544,6000000.0
2007-06-25 02:35:00,1.75445,1.75445,1.75417,1.75418,7000000.0
2007-06-25 02:36:00,1.75428,1.75457,1.75428,1.75457,8000000.0
2007-06-25 02:37:00,1.75453,1.75453,1.75433,1.75439,7000000.0
2007-06-25 02:38:00,1.75429,1.75429,1.75398,1.75421,7000000.0
2007-06-25 02:39:00,1.75437,1.75445,1.75366,1.75366,13000000.0
2007-06-25 02:40:00,1.75261,1.75286,1.75261,1.75286,11000000.0
2007-06-25 02:41:00,1.75271,1.75295,1.75261,1.75261,10000000.0
2007-06-25 02:42:00,1.75254,1.75286,1.75235,1.75258,11000000.0
2007-06-25 02:43:00,1.75261,1.75263,1.7525,1.75253,8000000.0
2007-06-25 02:44:00,1.75252,1.75279,1.75233,1.75279,10000000.0
2007-06-25 02:45:00,1.75321,1.75365,1.75321,1.75363,10000000.0
2007-06-25 02:46:00,1.75359,1.75366,1.75354,1.75366,8000000.0
2007-06-25 02:47:00,1.75338,1.75355,1.75338,1.75355,8000000.0
2007-06-25 02:48:00,1.75345,1.75358,1.75337,1.75356,11000000.0
2007-06-25 02:49:00,1.75369,1.75395,1.75357,1.75394,10000000.0
2007-06-25 02:50:00,1.75375,1.75405,1.75375,1.75405,8000000.0
2007-06-25 02:51:00,1.75391,1.75411,1.7538,1.75388,10000000.0
2007-06-25 02:52:00,1.75405,1.75444,1.75405,1.75444,5000000.0
2007-06-25 02:53:00,1.75459,1.75481,1.75449,1.75481,8000000.0
2007-06-25 02:54:00,1.7548,1.75483,1.7547,1.7547,7000000.0
2007-06-25 02:55:00,1.75472,1.75488,1.75456,1.75462,8000000.0
2007-06-25 02:56:00,1.75458,1.75485,1.75458,1.75479,7000000.0
2007-06-25 02:57:00,1.75499,1.75506,1.75467,1.75475,8000000.0
2007-06-25 02:58:00,1.75465,1.75465,1.7542,1.75456,12000000.0
2007-06-25 02:59:00,1.75463,1.75483,1.75458,1.75483,19000000.0
2007-06-25 03:00:00,1.755,1.75509,1.75496,1.75496,7000000.0
2007-06-25 03:01:00,1.75484,1.7549,1.7545,1.7549,10000000.0
2007-06-25 03:02:00,1.75473,1.75493,1.75473,1.75493,8000000.0
2007-06-25 03:03:00,1.75498,1.75536,1.75498,1.75536,11000000.0
2007-06-25 03:04:00,1.75537,1.75537,1.75519,1.75527,7000000.0
2007-06-25 03:05:00,1.75514,1.75534,1.75508,1.75534,10000000.0
2007-06-25 03:06:00,1.75537,1.75541,1.7552,1.75535,11000000.0
2007-06-25 03:07:00,1.75515,1.75582,1.75515,1.75582,7000000.0
2007-06-25 03:08:00,1.75584,1.75592,1.75566,1.75566,8000000.0
2007-06-25 03:09:00,1.75555,1.75588,1.75542,1.75542,10000000.0
2007-06-25 03:10:00,1.75555,1.75583,1.75555,1.75556,10000000.0
2007-06-25 03:11:00,1.75584,1.75608,1.75576,1.75603,8000000.0
2007-06-25 03:12:00,1.75595,1.75612,1.7558,1.75612,7000000.0
2007-06-25 03:13:00,1.75603,1.75603,1.75573,1.75576,10000000.0
2007-06-25 03:14:00,1.75575,1.75581,1.75565,1.75565,7000000.0
2007-06-25 03:15:00,1.75628,1.75682,1.75603,1.75682,11000000.0
2007-06-25 03:16:00,1.75649,1.75664,1.75646,1.75655,7000000.0
2007-06-25 03:17:00,1.75657,1.75657,1.75634,1.75643,8000000.0
2007-06-25 03:18:00,1.75637,1.75699,1.75637,1.75699,8000000.0
2007-06-25 03:19:00,1.75676,1.75676,1.75608,1.75608,7000000.0
2007-06-25 03:20:00,1.75639,1.75669,1.75639,1.75669,7000000.0
2007-06-25 03:21:00,1.75665,1.75672,1.75654,1.75662,7000000.0
2007-06-25 03:22:00,1.75664,1.75664,1.75644,1.75664,8000000.0
2007-06-25 03:24:00,1.75663,1.7567,1.75663,1.75664,7000000.0
2007-06-25 03:25:00,1.7565,1.75651,1.75622,1.75625,23000000.0
2007-06-25 03:26:00,1.75618,1.75618,1.75604,1.7561,8000000.0
2007-06-25 03:27:00,1.756,1.756,1.75551,1.75577,7000000.0
2007-06-25 03:28:00,1.75589,1.75625,1.75552,1.75625,7000000.0
2007-06-25 03:29:00,1.75583,1.75583,1.75555,1.75565,7000000.0
2007-06-25 03:30:00,1.75574,1.75598,1.75574,1.75574,8000000.0
2007-06-25 03:31:00,1.75543,1.75567,1.75535,1.75535,8000000.0
2007-06-25 03:32:00,1.75546,1.75599,1.75546,1.75592,10000000.0
2007-06-25 03:33:00,1.75626,1.75626,1.75576,1.75608,7000000.0
2007-06-25 03:34:00,1.75583,1.75588,1.75565,1.75588,11000000.0
2007-06-25 03:35:00,1.7558,1.75614,1.7558,1.75584,8000000.0
2007-06-25 03:36:00,1.75567,1.75577,1.7556,1.7556,7000000.0
2007-06-25 03:37:00,1.75561,1.75622,1.75561,1.75614,8000000.0
2007-06-25 03:38:00,1.75625,1.75625,1.75595,1.75595,8000000.0
2007-06-25 03:39:00,1.75563,1.75579,1.75561,1.75561,9000000.0
2007-06-25 03:40:00,1.75566,1.75582,1.75564,1.75582,11000000.0
2007-06-25 03:41:00,1.75542,1.75549,1.75538,1.75538,8000000.0
2007-06-25 03:42:00,1.75556,1.75567,1.75551,1.75551,7000000.0
2007-06-25 03:43:00,1.75578,1.75592,1.75577,1.75577,9000000.0
2007-06-25 03:44:00,1.75587,1.75588,1.75575,1.75577,7000000.0
2007-06-25 03:46:00,1.75582,1.756,1.7558,1.75583,8000000.0
2007-06-25 03:47:00,1.7559,1.75608,1.75583,1.75593,9000000.0
2007-06-25 03:48:00,1.75614,1.7563,1.75604,1.75609,11000000.0
2007-06-25 03:49:00,1.75594,1.75614,1.75594,1.75614,23000000.0
2007-06-25 03:50:00,1.7562,1.7562,1.7559,1.7559,9000000.0
2007-06-25 03:51:00,1.75581,1.75592,1.75581,1.75584,8000000.0
2007-06-25 03:52:00,1.75591,1.75591,1.75524,1.75524,9000000.0
2007-06-25 03:53:00,1.755,1.75521,1.75495,1.75521,8000000.0
2007-06-25 03:54:00,1.75569,1.75569,1.75538,1.75567,9000000.0
2007-06-25 03:55:00,1.75538,1.75539,1.75534,1.75535,10000000.0
2007-06-25 03:56:00,1.75566,1.75566,1.75537,1.75537,11000000.0
2007-06-25 03:57:00,1.75501,1.75525,1.75501,1.75525,9000000.0
2007-06-25 03:58:00,1.75549,1.75565,1.75541,1.75565,8000000.0
2007-06-25 03:59:00,1.75565,1.7558,1.75559,1.75577,7000000.0
2007-06-25 04:00:00,1.75575,1.75589,1.75559,1.75589,18000000.0
2007-06-25 04:01:00,1.75563,1.75599,1.75563,1.75598,8000000.0
2007-06-25 04:02:00,1.75602,1.75602,1.7559,1.7559,4000000.0
2007-06-25 04:03:00,1.75562,1.75581,1.7555,1.75557,12000000.0
2007-06-25 04:04:00,1.75562,1.75562,1.75525,1.75543,9000000.0
2007-06-25 04:05:00,1.7553,1.75573,1.7553,1.75536,7000000.0
2007-06-25 04:06:00,1.75568,1.7559,1.75568,1.75572,10000000.0
2007-06-25 04:07:00,1.75576,1.75576,1.75566,1.75575,7000000.0
2007-06-25 04:08:00,1.7557,1.7557,1.75561,1.75561,4000000.0
2007-06-25 04:09:00,1.75537,1.75566,1.75537,1.75541,8000000.0
2007-06-25 04:10:00,1.75537,1.75557,1.75537,1.75557,8000000.0
2007-06-25 04:11:00,1.75555,1.75555,1.75539,1.75541,8000000.0
2007-06-25 04:12:00,1.75526,1.75526,1.75515,1.75521,7000000.0
2007-06-25 04:13:00,1.75505,1.75509,1.75502,1.75509,8000000.0
2007-06-25 04:14:00,1.75505,1.75519,1.75505,1.75519,7000000.0
2007-06-25 04:15:00,1.75511,1.75524,1.7551,1.7551,8000000.0
2007-06-25 04:16:00,1.7552,1.75538,1.7552,1.75538,7000000.0
2007-06-25 04:17:00,1.75524,1.75524,1.75503,1.75519,19000000.0
2007-06-25 04:18:00,1.75519,1.75525,1.7551,1.75525,8000000.0
2007-06-25 04:19:00,1.75507,1.75545,1.75507,1.75525,21000000.0
2007-06-25 04:20:00,1.75482,1.75499,1.75443,1.75499,11000000.0
2007-06-25 04:21:00,1.7549,1.75495,1.75439,1.75439,8000000.0
2007-06-25 04:22:00,1.75534,1.75547,1.7553,1.75533,8000000.0
2007-06-25 04:23:00,1.75539,1.75539,1.75506,1.75516,9000000.0
2007-06-25 04:24:00,1.75499,1.75507,1.75498,1.75507,12000000.0
2007-06-25 04:26:00,1.75506,1.75516,1.75506,1.75512,8000000.0
2007-06-25 04:27:00,1.75512,1.75541,1.75511,1.75541,9000000.0
2007-06-25 04:28:00,1.75546,1.75563,1.75546,1.75556,14000000.0
2007-06-25 04:29:00,1.75557,1.75557,1.75501,1.75501,16000000.0
2007-06-25 04:30:00,1.75517,1.7552,1.75502,1.7552,25000000.0
2007-06-25 04:32:00,1.75535,1.75564,1.75534,1.75564,8000000.0
2007-06-25 04:33:00,1.75573,1.75578,1.75571,1.75578,5000000.0
2007-06-25 04:34:00,1.75583,1.75587,1.75582,1.75583,10000000.0
2007-06-25 04:35:00,1.7558,1.7559,1.75576,1.75577,9000000.0
2007-06-25 04:36:00,1.75584,1.756,1.75584,1.75587,7000000.0
2007-06-25 04:37:00,1.75575,1.75579,1.75565,1.75565,7000000.0
2007-06-25 04:38:00,1.7551,1.75532,1.755,1.75518,8000000.0
2007-06-25 04:39:00,1.75483,1.75535,1.75476,1.75535,9000000.0
2007-06-25 04:40:00,1.75578,1.75578,1.7554,1.75575,9000000.0
2007-06-25 04:42:00,1.75576,1.75585,1.75565,1.75565,7000000.0
2007-06-25 04:44:00,1.75555,1.75557,1.75552,1.75555,8000000.0
2007-06-25 04:45:00,1.75548,1.7555,1.75535,1.75535,9000000.0
2007-06-25 04:46:00,1.75558,1.75558,1.75535,1.7554,7000000.0
2007-06-25 04:47:00,1.75538,1.75553,1.75528,1.75553,8000000.0
2007-06-25 04:48:00,1.75547,1.75567,1.75545,1.75567,8000000.0
2007-06-25 04:49:00,1.75569,1.75578,1.75562,1.75568,8000000.0
2007-06-25 04:50:00,1.75562,1.75577,1.75562,1.75576,7000000.0
2007-06-25 04:51:00,1.75582,1.75588,1.75569,1.75588,15000000.0
2007-06-25 04:52:00,1.75598,1.75598,1.75587,1.75588,8000000.0
2007-06-25 04:53:00,1.75539,1.75574,1.75539,1.75542,8000000.0
2007-06-25 04:54:00,1.75565,1.75584,1.75565,1.7557,11000000.0
2007-06-25 04:55:00,1.75564,1.75616,1.75564,1.75608,9000000.0
2007-06-25 04:56:00,1.75594,1.75609,1.75594,1.75608,12000000.0
2007-06-25 04:57:00,1.75657,1.75668,1.75657,1.75668,7000000.0
2007-06-25 04:58:00,1.75632,1.75648,1.75629,1.75629,9000000.0
2007-06-25 04:59:00,1.75619,1.75636,1.75619,1.75636,12000000.0
2007-06-25 05:00:00,1.75637,1.75637,1.75624,1.75632,9000000.0
2007-06-25 05:01:00,1.75632,1.75644,1.75628,1.75644,7000000.0
2007-06-25 05:02:00,1.75617,1.7562,1.75608,1.75608,7000000.0
2007-06-25 05:03:00,1.75644,1.75658,1.75644,1.75653,8000000.0
2007-06-25 05:04:00,1.75655,1.75668,1.75655,1.75665,8000000.0
2007-06-25 05:05:00,1.7561,1.75632,1.75584,1.75632,7000000.0
2007-06-25 05:06:00,1.7557,1.75633,1.7557,1.75633,8000000.0
2007-06-25 05:07:00,1.75643,1.75643,1.75631,1.75631,10000000.0
2007-06-25 05:08:00,1.75636,1.75649,1.75636,1.75647,7000000.0
2007-06-25 05:09:00,1.75656,1.75661,1.75638,1.75646,16000000.0
2007-06-25 05:10:00,1.75645,1.75649,1.75638,1.75644,12000000.0
2007-06-25 05:11:00,1.75652,1.75674,1.75652,1.75673,11000000.0
2007-06-25 05:12:00,1.75555,1.75616,1.75555,1.75616,16000000.0
2007-06-25 05:13:00,1.75671,1.75671,1.75636,1.75636,9000000.0
2007-06-25 05:14:00,1.75653,1.7566,1.75646,1.7565,12000000.0
2007-06-25 05:15:00,1.75656,1.75698,1.75656,1.75698,8000000.0
2007-06-25 05:16:00,1.75703,1.75732,1.75703,1.75732,11000000.0
2007-06-25 05:17:00,1.75736,1.75744,1.75721,1.75721,9000000.0
2007-06-25 05:18:00,1.75718,1.75735,1.75718,1.75728,16000000.0
2007-06-25 05:19:00,1.75624,1.75683,1.75624,1.75683,9000000.0
2007-06-25 05:20:00,1.75733,1.75742,1.75721,1.75721,11000000.0
2007-06-25 05:21:00,1.75699,1.75699,1.75652,1.75689,10000000.0
2007-06-25 05:22:00,1.7569,1.7569,1.75672,1.75673,28000000.0
2007-06-25 05:23:00,1.75647,1.75648,1.75638,1.75648,7000000.0
2007-06-25 05:24:00,1.75638,1.75679,1.75637,1.75679,8000000.0
2007-06-25 05:25:00,1.75654,1.75669,1.75637,1.75664,47000000.0
2007-06-25 05:26:00,1.75663,1.75674,1.75649,1.75659,38000000.0
2007-06-25 05:27:00,1.75674,1.75675,1.75652,1.75652,7000000.0
2007-06-25 05:28:00,1.7563,1.75645,1.7563,1.75645,22000000.0
2007-06-25 05:30:00,1.75653,1.75653,1.75587,1.75587,7000000.0
2007-06-25 05:31:00,1.75671,1.75671,1.75644,1.75644,8000000.0
2007-06-25 05:32:00,1.75625,1.75625,1.75618,1.75618,10000000.0
2007-06-25 05:33:00,1.75635,1.75655,1.75623,1.75655,10000000.0
2007-06-25 05:34:00,1.7565,1.75663,1.7565,1.75653,8000000.0
2007-06-25 05:35:00,1.75625,1.75658,1.75625,1.75643,10000000.0
2007-06-25 05:36:00,1.75598,1.75598,1.75595,1.75595,15000000.0
2007-06-25 05:38:00,1.75648,1.75656,1.75646,1.75656,11000000.0
2007-06-25 05:39:00,1.75662,1.75662,1.75592,1.75624,7000000.0
2007-06-25 05:40:00,1.7563,1.75658,1.7563,1.75658,9000000.0
2007-06-25 05:41:00,1.75624,1.75639,1.75624,1.75629,9000000.0
2007-06-25 05:42:00,1.75665,1.75665,1.75652,1.75657,16000000.0
2007-06-25 05:44:00,1.75677,1.75678,1.75675,1.75677,9000000.0
2007-06-25 05:45:00,1.75644,1.7565,1.75643,1.75643,13000000.0
2007-06-25 05:46:00,1.75652,1.75652,1.75647,1.75647,10000000.0
2007-06-25 05:47:00,1.75587,1.75588,1.75582,1.75582,15000000.0
2007-06-25 05:48:00,1.75665,1.75667,1.75652,1.75667,8000000.0
2007-06-25 05:50:00,1.75557,1.75558,1.75555,1.75555,13000000.0
2007-06-25 05:52:00,1.75651,1.75658,1.75651,1.75658,15000000.0
2007-06-25 05:53:00,1.75674,1.75679,1.75662,1.75669,8000000.0
2007-06-25 05:54:00,1.75687,1.75698,1.75687,1.75698,2000000.0
2007-06-25 05:55:00,1.75655,1.75676,1.75641,1.75648,11000000.0
2007-06-25 05:56:00,1.75677,1.7568,1.75668,1.75678,9000000.0
2007-06-25 05:57:00,1.75657,1.75712,1.75657,1.75712,11000000.0
2007-06-25 05:58:00,1.75726,1.75726,1.75708,1.75716,6000000.0
2007-06-25 05:59:00,1.757,1.757,1.75674,1.75674,12000000.0
2007-06-25 06:00:00,1.75669,1.75689,1.75669,1.75687,25000000.0
2007-06-25 06:02:00,1.75685,1.75685,1.75672,1.75672,13000000.0
2007-06-25 06:04:00,1.7569,1.75694,1.75674,1.75694,11000000.0
2007-06-25 06:05:00,1.75669,1.7567,1.75667,1.7567,9000000.0
2007-06-25 06:06:00,1.75653,1.75673,1.7565,1.7565,8000000.0
2007-06-25 06:08:00,1.75654,1.75669,1.75653,1.75654,8000000.0
2007-06-25 06:09:00,1.75654,1.75705,1.75654,1.75705,10000000.0
2007-06-25 06:10:00,1.75688,1.75688,1.75662,1.75671,8000000.0
2007-06-25 06:12:00,1.75667,1.75668,1.75652,1.75665,10000000.0
2007-06-25 06:13:00,1.75674,1.75681,1.7567,1.7567,15000000.0
2007-06-25 06:14:00,1.75671,1.75671,1.75654,1.75661,7000000.0
2007-06-25 06:15:00,1.75673,1.75682,1.75608,1.75669,18000000.0
2007-06-25 06:16:00,1.75674,1.75674,1.75592,1.75643,11000000.0
2007-06-25 06:17:00,1.75664,1.75669,1.75658,1.75665,7000000.0
2007-06-25 06:18:00,1.75666,1.75694,1.7566,1.75679,7000000.0
2007-06-25 06:19:00,1.75678,1.75699,1.75678,1.75696,12000000.0
2007-06-25 06:20:00,1.75696,1.75716,1.7569,1.75716,18000000.0
2007-06-25 06:21:00,1.75711,1.75732,1.75692,1.75727,26000000.0
2007-06-25 06:22:00,1.75728,1.75744,1.75724,1.75738,11000000.0
2007-06-25 06:23:00,1.75732,1.75741,1.75727,1.75741,11000000.0
2007-06-25 06:24:00,1.75731,1.75731,1.75711,1.75711,11000000.0
2007-06-25 06:25:00,1.75709,1.75715,1.75709,1.75709,10000000.0
2007-06-25 06:26:00,1.75708,1.75708,1.75689,1.75689,7000000.0
2007-06-25 06:27:00,1.7567,1.75678,1.75634,1.75678,8000000.0
2007-06-25 06:28:00,1.75678,1.7568,1.75666,1.7568,7000000.0
2007-06-25 06:29:00,1.75686,1.75686,1.75671,1.75683,9000000.0
2007-06-25 06:30:00,1.75677,1.75705,1.75677,1.757,8000000.0
2007-06-25 06:31:00,1.75702,1.75706,1.75693,1.75697,20000000.0
2007-06-25 06:32:00,1.75682,1.75687,1.75664,1.75687,31000000.0
2007-06-25 06:33:00,1.75645,1.75645,1.7562,1.75645,5000000.0
2007-06-25 06:34:00,1.75686,1.75687,1.75682,1.75682,9000000.0
2007-06-25 06:36:00,1.75681,1.75681,1.75655,1.75655,10000000.0
2007-06-25 06:37:00,1.75661,1.75661,1.75644,1.75644,7000000.0
2007-06-25 06:38:00,1.75607,1.75608,1.75588,1.75602,8000000.0
2007-06-25 06:39:00,1.75641,1.75641,1.75632,1.75638,12000000.0
2007-06-25 06:40:00,1.75655,1.75671,1.75655,1.75669,4000000.0
2007-06-25 06:41:00,1.7565,1.7565,1.7564,1.7564,7000000.0
2007-06-25 06:42:00,1.75673,1.7569,1.75673,1.75688,7000000.0
2007-06-25 06:43:00,1.75687,1.75692,1.75683,1.75692,9000000.0
2007-06-25 06:44:00,1.75688,1.75692,1.75683,1.75683,11000000.0
2007-06-25 06:45:00,1.75683,1.75688,1.75682,1.75683,8000000.0
2007-06-25 06:46:00,1.75678,1.75678,1.75658,1.75658,8000000.0
2007-06-25 06:47:00,1.75655,1.75655,1.75467,1.75653,10000000.0
2007-06-25 06:48:00,1.75675,1.7568,1.75673,1.75673,8000000.0
2007-06-25 06:50:00,1.75652,1.75682,1.75652,1.75682,9000000.0
2007-06-25 06:51:00,1.75658,1.75658,1.7562,1.7562,11000000.0
2007-06-25 06:52:00,1.75634,1.75645,1.75634,1.75645,3000000.0
2007-06-25 06:53:00,1.75664,1.75664,1.75641,1.75656,8000000.0
2007-06-25 06:54:00,1.75664,1.7567,1.75657,1.75658,11000000.0
2007-06-25 06:55:00,1.7566,1.7566,1.7566,1.7566,13000000.0
2007-06-25 06:56:00,1.75687,1.7569,1.7568,1.75685,13000000.0
2007-06-25 06:57:00,1.7567,1.7567,1.7566,1.7566,16000000.0
2007-06-25 06:58:00,1.75667,1.7567,1.75662,1.75665,16000000.0
2007-06-25 06:59:00,1.75646,1.75646,1.75615,1.75635,11000000.0
2007-06-25 07:00:00,1.75626,1.75641,1.75622,1.75622,8000000.0
2007-06-25 07:01:00,1.75618,1.75627,1.75617,1.75627,14000000.0
2007-06-25 07:02:00,1.75625,1.75627,1.75621,1.75621,18000000.0
2007-06-25 07:03:00,1.75647,1.75647,1.75628,1.75642,8000000.0
2007-06-25 07:04:00,1.75623,1.75646,1.75623,1.75636,8000000.0
2007-06-25 07:05:00,1.75641,1.75643,1.75628,1.75628,10000000.0
2007-06-25 07:06:00,1.75641,1.75643,1.75634,1.75634,8000000.0
2007-06-25 07:07:00,1.75625,1.75637,1.75625,1.75627,15000000.0
2007-06-25 07:08:00,1.7555,1.75603,1.7555,1.75599,18000000.0
2007-06-25 07:09:00,1.75594,1.75594,1.75581,1.75585,7000000.0
2007-06-25 07:10:00,1.75616,1.75636,1.75614,1.75636,18000000.0
2007-06-25 07:11:00,1.75609,1.75631,1.75607,1.75631,11000000.0
2007-06-25 07:12:00,1.75629,1.75644,1.75629,1.75638,11000000.0
2007-06-25 07:13:00,1.75639,1.75639,1.75624,1.75624,9000000.0
2007-06-25 07:14:00,1.75641,1.75644,1.75626,1.75641,12000000.0
2007-06-25 07:15:00,1.75637,1.75637,1.75619,1.75619,7000000.0
2007-06-25 07:16:00,1.75638,1.75638,1.75605,1.75605,12000000.0
2007-06-25 07:17:00,1.75588,1.75615,1.75588,1.75614,15000000.0
2007-06-25 07:18:00,1.75596,1.75601,1.7559,1.75597,8000000.0
2007-06-25 07:19:00,1.75575,1.75601,1.75575,1.75585,8000000.0
2007-06-25 07:20:00,1.75582,1.75597,1.75582,1.75597,9000000.0
2007-06-25 07:21:00,1.75589,1.75605,1.75588,1.75601,10000000.0
2007-06-25 07:22:00,1.75577,1.7558,1.75565,1.75577,7000000.0
2007-06-25 07:23:00,1.75574,1.75574,1.75566,1.7557,11000000.0
2007-06-25 07:24:00,1.75476,1.75562,1.75476,1.75562,23000000.0
2007-06-25 07:25:00,1.75559,1.75565,1.7555,1.75556,28000000.0
2007-06-25 07:26:00,1.75563,1.75579,1.75552,1.7557,14000000.0
2007-06-25 07:27:00,1.75558,1.75563,1.75547,1.75547,20000000.0
2007-06-25 07:28:00,1.75546,1.75549,1.75541,1.75542,17000000.0
2007-06-25 07:29:00,1.75518,1.75523,1.75502,1.7551,27000000.0
2007-06-25 07:30:00,1.75502,1.75519,1.755,1.75511,20000000.0
2007-06-25 07:31:00,1.75535,1.7556,1.75535,1.75557,7000000.0
2007-06-25 07:32:00,1.7553,1.7553,1.75487,1.75487,11000000.0
2007-06-25 07:33:00,1.75487,1.7549,1.7547,1.75481,22000000.0
2007-06-25 07:34:00,1.75497,1.75509,1.75478,1.75493,16000000.0
2007-06-25 07:35:00,1.75501,1.7552,1.75491,1.75492,15000000.0
2007-06-25 07:36:00,1.75511,1.7552,1.7551,1.7551,8000000.0
2007-06-25 07:37:00,1.75516,1.75531,1.75516,1.75529,12000000.0
2007-06-25 07:38:00,1.75521,1.75521,1.75483,1.75496,7000000.0
2007-06-25 07:39:00,1.75488,1.7549,1.75453,1.75478,14000000.0
2007-06-25 07:40:00,1.75501,1.75522,1.75498,1.75522,9000000.0
2007-06-25 07:41:00,1.75515,1.75524,1.75506,1.75507,24000000.0
2007-06-25 07:42:00,1.75496,1.75526,1.75479,1.75501,7000000.0
2007-06-25 07:43:00,1.75469,1.75499,1.75469,1.75479,22000000.0
2007-06-25 07:44:00,1.75483,1.75497,1.7548,1.75493,10000000.0
2007-06-25 07:45:00,1.75453,1.75453,1.75386,1.75386,15000000.0
2007-06-25 07:46:00,1.75488,1.75488,1.75455,1.75465,17000000.0
2007-06-25 07:47:00,1.7546,1.75467,1.75454,1.75455,15000000.0
2007-06-25 07:48:00,1.75482,1.75494,1.75463,1.75486,10000000.0
2007-06-25 07:49:00,1.75498,1.75534,1.75492,1.75534,8000000.0
2007-06-25 07:50:00,1.75518,1.75531,1.75502,1.75526,17000000.0
2007-06-25 07:51:00,1.75534,1.75535,1.75505,1.75521,15000000.0
2007-06-25 07:52:00,1.7552,1.75541,1.755,1.755,29000000.0
2007-06-25 07:53:00,1.75512,1.75512,1.75491,1.75491,13000000.0
2007-06-25 07:54:00,1.75478,1.75495,1.75472,1.75485,23000000.0
2007-06-25 07:55:00,1.7549,1.75496,1.75475,1.75482,27000000.0
2007-06-25 07:56:00,1.75527,1.75527,1.75507,1.75507,18000000.0
2007-06-25 07:57:00,1.7548,1.75485,1.75468,1.75481,20000000.0
2007-06-25 07:58:00,1.75487,1.755,1.75487,1.75499,13000000.0
2007-06-25 07:59:00,1.7551,1.75534,1.75509,1.75534,23000000.0
2007-06-25 08:00:00,1.75525,1.75533,1.75518,1.75533,31000000.0
2007-06-25 08:01:00,1.75553,1.75572,1.75553,1.75572,13000000.0
2007-06-25 08:02:00,1.75571,1.75571,1.75562,1.75562,12000000.0
2007-06-25 08:03:00,1.75551,1.75563,1.75545,1.75563,20000000.0
2007-06-25 08:04:00,1.75583,1.75583,1.75521,1.75521,30000000.0
2007-06-25 08:05:00,1.75522,1.75541,1.75522,1.75541,9000000.0
2007-06-25 08:06:00,1.75564,1.75603,1.75564,1.75602,21000000.0
2007-06-25 08:07:00,1.75605,1.75609,1.75601,1.75603,15000000.0
2007-06-25 08:08:00,1.75683,1.75857,1.75637,1.75857,7000000.0
2007-06-25 08:09:00,1.7588,1.7588,1.75746,1.75758,23000000.0
2007-06-25 08:10:00,1.7573,1.7573,1.75664,1.75718,27000000.0
2007-06-25 08:11:00,1.75723,1.75725,1.75708,1.75725,18000000.0
2007-06-25 08:12:00,1.7574,1.75789,1.7574,1.75789,22000000.0
2007-06-25 08:13:00,1.75789,1.75794,1.75749,1.75766,18000000.0
2007-06-25 08:14:00,1.7569,1.75712,1.75673,1.75679,33000000.0
2007-06-25 08:15:00,1.75674,1.75696,1.75674,1.75693,21000000.0
2007-06-25 08:16:00,1.75665,1.75665,1.75602,1.75606,21000000.0
2007-06-25 08:17:00,1.75618,1.75625,1.75596,1.75598,19000000.0
2007-06-25 08:18:00,1.75598,1.75598,1.75565,1.75574,17000000.0
2007-06-25 08:19:00,1.7564,1.75661,1.75639,1.75653,16000000.0
2007-06-25 08:20:00,1.75663,1.75664,1.75626,1.75664,13000000.0
2007-06-25 08:21:00,1.75635,1.75639,1.75625,1.75631,8000000.0
2007-06-25 08:22:00,1.75622,1.75622,1.75592,1.75598,26000000.0
2007-06-25 08:23:00,1.75601,1.7564,1.75601,1.75639,16000000.0
2007-06-25 08:24:00,1.75653,1.75701,1.75653,1.75701,28000000.0
2007-06-25 08:25:00,1.75758,1.75783,1.75739,1.75783,49000000.0
2007-06-25 08:26:00,1.75792,1.75825,1.75792,1.75825,14000000.0
2007-06-25 08:27:00,1.75833,1.75868,1.75833,1.75851,31000000.0
2007-06-25 08:28:00,1.75792,1.75801,1.7576,1.7576,28000000.0
2007-06-25 08:29:00,1.75774,1.75811,1.75773,1.75797,32000000.0
2007-06-25 08:30:00,1.75783,1.75797,1.75767,1.75782,28000000.0
2007-06-25 08:31:00,1.75768,1.75768,1.75755,1.75757,40000000.0
2007-06-25 08:32:00,1.75757,1.75771,1.7575,1.75767,51000000.0
2007-06-25 08:33:00,1.7575,1.75751,1.7573,1.75745,48000000.0
2007-06-25 08:34:00,1.7574,1.75743,1.75723,1.75734,49000000.0
2007-06-25 08:35:00,1.75729,1.75734,1.75711,1.75731,39000000.0
2007-06-25 08:36:00,1.75726,1.7573,1.75723,1.75724,12000000.0
2007-06-25 08:37:00,1.75714,1.75714,1.75682,1.75682,25000000.0
2007-06-25 08:38:00,1.75671,1.75676,1.7566,1.7566,21000000.0
2007-06-25 08:39:00,1.75676,1.75692,1.75676,1.75686,23000000.0
2007-06-25 08:40:00,1.7568,1.7568,1.75639,1.75639,36000000.0
2007-06-25 08:41:00,1.75623,1.75632,1.75621,1.75631,30000000.0
2007-06-25 08:42:00,1.75672,1.75688,1.75672,1.75673,17000000.0
2007-06-25 08:43:00,1.75687,1.75687,1.75672,1.75672,23000000.0
2007-06-25 08:44:00,1.75687,1.75733,1.75678,1.75733,17000000.0
2007-06-25 08:45:00,1.75748,1.75792,1.75748,1.75792,37000000.0
2007-06-25 08:46:00,1.75794,1.75848,1.75787,1.75841,23000000.0
2007-06-25 08:47:00,1.75848,1.75853,1.75834,1.75853,25000000.0
2007-06-25 08:48:00,1.75858,1.7587,1.75842,1.75852,36000000.0
2007-06-25 08:49:00,1.75854,1.75854,1.75825,1.75825,27000000.0
2007-06-25 08:50:00,1.75828,1.75835,1.75807,1.75835,56000000.0
2007-06-25 08:51:00,1.75853,1.7586,1.75845,1.75845,32000000.0
2007-06-25 08:52:00,1.75845,1.75848,1.7583,1.75845,39000000.0
2007-06-25 08:53:00,1.75822,1.75822,1.75782,1.75788,63000000.0
2007-06-25 08:54:00,1.75815,1.75829,1.75814,1.75829,42000000.0
2007-06-25 08:55:00,1.75794,1.75794,1.7573,1.75744,55000000.0
2007-06-25 08:56:00,1.75693,1.75718,1.75692,1.757,21000000.0
2007-06-25 08:57:00,1.75718,1.75729,1.75712,1.75718,23000000.0
2007-06-25 08:58:00,1.75719,1.75744,1.75719,1.7574,18000000.0
2007-06-25 08:59:00,1.75726,1.75735,1.75725,1.75735,12000000.0
2007-06-25 09:00:00,1.75722,1.75747,1.75722,1.75741,26000000.0
2007-06-25 09:01:00,1.75718,1.75728,1.75708,1.75728,19000000.0
2007-06-25 09:02:00,1.75732,1.75732,1.75693,1.75693,15000000.0
2007-06-25 09:03:00,1.75624,1.75632,1.75525,1.75525,16000000.0
2007-06-25 09:04:00,1.75507,1.75597,1.75507,1.75572,22000000.0
2007-06-25 09:05:00,1.75615,1.75631,1.75615,1.75621,11000000.0
2007-06-25 09:06:00,1.75625,1.75651,1.75613,1.75639,31000000.0
2007-06-25 09:07:00,1.75642,1.75663,1.75636,1.75644,33000000.0
2007-06-25 09:08:00,1.75618,1.75636,1.75618,1.75627,17000000.0
2007-06-25 09:09:00,1.75614,1.75633,1.75614,1.75624,37000000.0
2007-06-25 09:10:00,1.756,1.75619,1.75579,1.75579,31000000.0
2007-06-25 09:11:00,1.75612,1.75647,1.75612,1.75647,26000000.0
2007-06-25 09:12:00,1.75646,1.75646,1.75607,1.75609,41000000.0
2007-06-25 09:13:00,1.7559,1.75623,1.75582,1.75585,61000000.0
2007-06-25 09:14:00,1.75589,1.75618,1.75582,1.75616,57000000.0
2007-06-25 09:15:00,1.75639,1.75659,1.75639,1.75659,33000000.0
2007-06-25 09:16:00,1.75633,1.75633,1.7561,1.7561,39000000.0
2007-06-25 09:17:00,1.7558,1.7558,1.75548,1.75574,40000000.0
2007-06-25 09:18:00,1.75567,1.75578,1.75542,1.75553,68000000.0
2007-06-25 09:19:00,1.75548,1.7557,1.75538,1.7557,52000000.0
2007-06-25 09:20:00,1.75571,1.75583,1.75566,1.75574,37000000.0
2007-06-25 09:21:00,1.7557,1.75589,1.7557,1.75587,61000000.0
2007-06-25 09:22:00,1.75559,1.75573,1.75535,1.75535,63000000.0
2007-06-25 09:23:00,1.75568,1.7559,1.75567,1.7559,65000000.0
2007-06-25 09:24:00,1.75584,1.75624,1.7552,1.75603,47000000.0
2007-06-25 09:25:00,1.75625,1.75625,1.75587,1.75587,32000000.0
2007-06-25 09:26:00,1.75594,1.75625,1.75594,1.75625,29000000.0
2007-06-25 09:27:00,1.75621,1.75621,1.75579,1.75603,55000000.0
2007-06-25 09:28:00,1.75624,1.75624,1.75582,1.75584,46000000.0
2007-06-25 09:29:00,1.75579,1.75579,1.75536,1.75536,32000000.0
2007-06-25 09:30:00,1.75524,1.75543,1.75524,1.7554,24000000.0
2007-06-25 09:31:00,1.75395,1.754,1.75395,1.75398,18000000.0
2007-06-25 09:32:00,1.75544,1.75563,1.75544,1.75562,35000000.0
2007-06-25 09:33:00,1.75518,1.75564,1.75518,1.75564,43000000.0
2007-06-25 09:34:00,1.75579,1.75597,1.75575,1.75588,31000000.0
2007-06-25 09:35:00,1.75591,1.75619,1.75573,1.75585,47000000.0
2007-06-25 09:36:00,1.75603,1.75603,1.75577,1.75581,34000000.0
2007-06-25 09:37:00,1.7556,1.7556,1.7554,1.75542,49000000.0
2007-06-25 09:38:00,1.75545,1.75549,1.75534,1.75534,37000000.0
2007-06-25 09:39:00,1.75522,1.75522,1.75508,1.75517,61000000.0
2007-06-25 09:40:00,1.75509,1.75532,1.75509,1.75527,46000000.0
2007-06-25 09:41:00,1.75529,1.75536,1.75529,1.75532,33000000.0
2007-06-25 09:42:00,1.75562,1.75575,1.7555,1.75566,60000000.0
2007-06-25 09:43:00,1.75594,1.75612,1.75589,1.75591,66000000.0
2007-06-25 09:44:00,1.75591,1.75591,1.75552,1.75559,21000000.0
2007-06-25 09:45:00,1.75563,1.75567,1.7556,1.75561,22000000.0
2007-06-25 09:46:00,1.75574,1.75638,1.75574,1.75638,30000000.0
2007-06-25 09:47:00,1.75637,1.75637,1.75613,1.7562,24000000.0
2007-06-25 09:48:00,1.75597,1.75597,1.75579,1.75596,34000000.0
2007-06-25 09:49:00,1.7557,1.75622,1.7557,1.75622,26000000.0
2007-06-25 09:50:00,1.75608,1.75608,1.7559,1.75594,34000000.0
2007-06-25 09:51:00,1.75596,1.7562,1.75594,1.75607,56000000.0
2007-06-25 09:52:00,1.75609,1.75629,1.75609,1.75629,38000000.0
2007-06-25 09:53:00,1.7564,1.75653,1.75639,1.75648,32000000.0
2007-06-25 09:54:00,1.75649,1.75649,1.75604,1.75627,36000000.0
2007-06-25 09:55:00,1.75639,1.7564,1.75631,1.75631,38000000.0
2007-06-25 09:56:00,1.75627,1.75629,1.75611,1.75612,38000000.0
2007-06-25 09:57:00,1.75622,1.75622,1.75567,1.75567,30000000.0
2007-06-25 09:58:00,1.75577,1.75598,1.75552,1.75552,52000000.0
2007-06-25 09:59:00,1.75568,1.75569,1.75562,1.75567,32000000.0
2007-06-25 10:00:00,1.75565,1.75566,1.75548,1.75548,39000000.0
2007-06-25 10:01:00,1.75556,1.7557,1.75556,1.75557,44000000.0
2007-06-25 10:02:00,1.75552,1.75553,1.75537,1.75547,34000000.0
2007-06-25 10:03:00,1.75555,1.75555,1.7554,1.75541,47000000.0
2007-06-25 10:04:00,1.75541,1.75556,1.75541,1.75556,32000000.0
2007-06-25 10:05:00,1.75529,1.75529,1.75515,1.75521,32000000.0
2007-06-25 10:06:00,1.75519,1.75537,1.75516,1.75537,42000000.0
2007-06-25 10:07:00,1.75539,1.75541,1.75533,1.75533,51000000.0
2007-06-25 10:08:00,1.75556,1.75573,1.75543,1.75553,54000000.0
2007-06-25 10:09:00,1.7558,1.7558,1.75561,1.75561,53000000.0
2007-06-25 10:10:00,1.75555,1.75571,1.75538,1.75571,72000000.0
2007-06-25 10:11:00,1.75589,1.75616,1.75589,1.75616,61000000.0
2007-06-25 10:12:00,1.75613,1.7564,1.75611,1.7564,65000000.0
2007-06-25 10:13:00,1.75639,1.75639,1.75597,1.75603,56000000.0
2007-06-25 10:14:00,1.75612,1.75636,1.75612,1.75622,49000000.0
2007-06-25 10:15:00,1.75619,1.7562,1.75604,1.75607,46000000.0
2007-06-25 10:16:00,1.75605,1.75667,1.75605,1.75652,33000000.0
2007-06-25 10:17:00,1.75666,1.75678,1.75666,1.75668,37000000.0
2007-06-25 10:18:00,1.7565,1.7565,1.75619,1.75633,50000000.0
2007-06-25 10:19:00,1.75636,1.75655,1.75636,1.75654,59000000.0
2007-06-25 10:20:00,1.75657,1.75657,1.7564,1.75651,41000000.0
2007-06-25 10:21:00,1.75654,1.75657,1.75622,1.75622,44000000.0
2007-06-25 10:22:00,1.75659,1.75699,1.75659,1.75699,47000000.0
2007-06-25 10:23:00,1.75697,1.75697,1.75682,1.75693,58000000.0
2007-06-25 10:24:00,1.75682,1.75699,1.75664,1.75699,43000000.0
2007-06-25 10:25:00,1.757,1.757,1.75654,1.75656,60000000.0
2007-06-25 10:26:00,1.75654,1.75658,1.75652,1.75656,64000000.0
2007-06-25 10:27:00,1.75627,1.75643,1.75611,1.75643,54000000.0
2007-06-25 10:28:00,1.75649,1.75656,1.75636,1.75643,62000000.0
2007-06-25 10:29:00,1.75667,1.75667,1.75607,1.75607,61000000.0
2007-06-25 10:30:00,1.75587,1.7561,1.75576,1.75576,36000000.0
2007-06-25 10:31:00,1.75575,1.75609,1.7557,1.75609,39000000.0
2007-06-25 10:32:00,1.75636,1.75638,1.75623,1.75637,44000000.0
2007-06-25 10:33:00,1.75628,1.75632,1.75612,1.75613,18000000.0
2007-06-25 10:34:00,1.75596,1.7561,1.75588,1.7561,20000000.0
2007-06-25 10:35:00,1.75624,1.75637,1.75609,1.75615,23000000.0
2007-06-25 10:36:00,1.75639,1.75651,1.75634,1.75639,32000000.0
2007-06-25 10:37:00,1.75663,1.7567,1.75654,1.75668,30000000.0
2007-06-25 10:38:00,1.75685,1.75685,1.75676,1.75684,26000000.0
2007-06-25 10:39:00,1.75677,1.75683,1.75666,1.75666,29000000.0
2007-06-25 10:40:00,1.75679,1.75727,1.75679,1.757,19000000.0
2007-06-25 10:41:00,1.75723,1.75749,1.75723,1.75749,29000000.0
2007-06-25 10:42:00,1.75768,1.75768,1.75698,1.75698,38000000.0
2007-06-25 10:43:00,1.75672,1.75672,1.75601,1.75601,27000000.0
2007-06-25 10:44:00,1.75603,1.75611,1.75597,1.75611,26000000.0
2007-06-25 10:45:00,1.75621,1.75635,1.75621,1.75634,27000000.0
2007-06-25 10:46:00,1.75631,1.75631,1.756,1.75607,35000000.0
2007-06-25 10:47:00,1.75576,1.75582,1.75556,1.7557,23000000.0
2007-06-25 10:48:00,1.75569,1.75592,1.75564,1.75592,44000000.0
2007-06-25 10:49:00,1.75563,1.75563,1.75536,1.75536,36000000.0
2007-06-25 10:50:00,1.7552,1.7552,1.75496,1.75497,47000000.0
2007-06-25 10:51:00,1.75485,1.75505,1.75452,1.75452,45000000.0
2007-06-25 10:52:00,1.75411,1.75444,1.75411,1.75441,33000000.0
2007-06-25 10:53:00,1.75453,1.75484,1.75453,1.75484,46000000.0
2007-06-25 10:54:00,1.75476,1.75488,1.75475,1.75479,35000000.0
2007-06-25 10:55:00,1.75479,1.75507,1.75475,1.75475,37000000.0
2007-06-25 10:56:00,1.75473,1.75496,1.75467,1.75478,33000000.0
2007-06-25 10:57:00,1.755,1.7553,1.75479,1.75479,33000000.0
2007-06-25 10:58:00,1.75461,1.75509,1.75461,1.75509,26000000.0
2007-06-25 10:59:00,1.75504,1.75523,1.75504,1.7551,47000000.0
2007-06-25 11:00:00,1.7551,1.75548,1.7551,1.75547,39000000.0
2007-06-25 11:01:00,1.7555,1.7555,1.75542,1.75546,45000000.0
2007-06-25 11:02:00,1.75536,1.75536,1.75477,1.75477,17000000.0
2007-06-25 11:03:00,1.75488,1.75489,1.75473,1.75489,37000000.0
2007-06-25 11:04:00,1.75527,1.75568,1.75527,1.75568,40000000.0
2007-06-25 11:05:00,1.75578,1.75578,1.75552,1.75563,18000000.0
2007-06-25 11:06:00,1.75553,1.7556,1.75543,1.7555,19000000.0
2007-06-25 11:07:00,1.75554,1.7556,1.75552,1.75552,30000000.0
2007-06-25 11:08:00,1.75531,1.7557,1.75531,1.75539,30000000.0
2007-06-25 11:09:00,1.75542,1.75555,1.7553,1.7554,45000000.0
2007-06-25 11:10:00,1.75587,1.75602,1.75585,1.75602,35000000.0
2007-06-25 11:11:00,1.75612,1.75695,1.75612,1.75695,46000000.0
2007-06-25 11:12:00,1.75708,1.75739,1.75706,1.75721,55000000.0
2007-06-25 11:13:00,1.75759,1.75797,1.75759,1.75765,59000000.0
2007-06-25 11:14:00,1.75713,1.75729,1.75709,1.75725,41000000.0
2007-06-25 11:15:00,1.75699,1.75713,1.75696,1.75713,34000000.0
2007-06-25 11:16:00,1.75688,1.7572,1.75679,1.75679,20000000.0
2007-06-25 11:17:00,1.7572,1.75742,1.75717,1.75732,57000000.0
2007-06-25 11:18:00,1.75725,1.75735,1.75686,1.75697,44000000.0
2007-06-25 11:19:00,1.75709,1.75727,1.75703,1.75721,63000000.0
2007-06-25 11:20:00,1.75732,1.75762,1.75732,1.75747,43000000.0
2007-06-25 11:21:00,1.75744,1.75744,1.75721,1.75743,34000000.0
2007-06-25 11:22:00,1.75749,1.75749,1.75708,1.7573,56000000.0
2007-06-25 11:23:00,1.7573,1.7573,1.75712,1.75725,43000000.0
2007-06-25 11:24:00,1.75721,1.75733,1.75713,1.75732,53000000.0
2007-06-25 11:25:00,1.75714,1.75725,1.75682,1.75685,29000000.0
2007-06-25 11:26:00,1.75676,1.75688,1.75673,1.75674,41000000.0
2007-06-25 11:27:00,1.75655,1.75672,1.75652,1.75656,34000000.0
2007-06-25 11:28:00,1.75655,1.75655,1.75538,1.75545,36000000.0
2007-06-25 11:29:00,1.75542,1.75563,1.75536,1.75563,43000000.0
2007-06-25 11:30:00,1.75559,1.75561,1.75538,1.75538,24000000.0
2007-06-25 11:31:00,1.75509,1.75509,1.75482,1.75486,34000000.0
2007-06-25 11:32:00,1.75516,1.75529,1.75513,1.75513,46000000.0
2007-06-25 11:33:00,1.75451,1.75525,1.75451,1.75467,41000000.0
2007-06-25 11:34:00,1.75513,1.75548,1.75513,1.75548,28000000.0
2007-06-25 11:35:00,1.75558,1.75571,1.75542,1.75571,44000000.0
2007-06-25 11:36:00,1.75544,1.75578,1.75536,1.75564,48000000.0
2007-06-25 11:37:00,1.75529,1.75559,1.75529,1.75559,50000000.0
2007-06-25 11:38:00,1.75564,1.75582,1.75559,1.75576,37000000.0
2007-06-25 11:39:00,1.75572,1.75581,1.75571,1.75578,52000000.0
2007-06-25 11:40:00,1.75573,1.75591,1.75573,1.75591,27000000.0
2007-06-25 11:41:00,1.7559,1.75592,1.75573,1.75573,49000000.0
2007-06-25 11:42:00,1.75571,1.75578,1.75568,1.75577,22000000.0
2007-06-25 11:43:00,1.75581,1.75602,1.75572,1.75602,45000000.0
2007-06-25 11:44:00,1.75601,1.75601,1.75575,1.75575,42000000.0
2007-06-25 11:45:00,1.75597,1.75604,1.75595,1.75604,41000000.0
2007-06-25 11:46:00,1.75607,1.75643,1.75598,1.75643,38000000.0
2007-06-25 11:47:00,1.75671,1.75686,1.75671,1.75686,22000000.0
2007-06-25 11:48:00,1.75681,1.75686,1.75676,1.75677,27000000.0
2007-06-25 11:49:00,1.75668,1.75668,1.75657,1.75659,41000000.0
2007-06-25 11:50:00,1.75659,1.75659,1.75647,1.75647,44000000.0
2007-06-25 11:51:00,1.75645,1.75651,1.75644,1.75651,37000000.0
2007-06-25 11:52:00,1.75649,1.75686,1.75649,1.75686,37000000.0
2007-06-25 11:53:00,1.75693,1.75693,1.75574,1.75634,33000000.0
2007-06-25 11:54:00,1.75694,1.75736,1.75694,1.75736,37000000.0
2007-06-25 11:55:00,1.75746,1.75775,1.75741,1.75775,38000000.0
2007-06-25 11:56:00,1.75773,1.75776,1.75753,1.75753,51000000.0
2007-06-25 11:57:00,1.75732,1.75783,1.75732,1.75783,29000000.0
2007-06-25 11:58:00,1.75782,1.75823,1.75782,1.75823,31000000.0
2007-06-25 11:59:00,1.75837,1.75864,1.75837,1.75864,51000000.0
2007-06-25 12:00:00,1.75842,1.75842,1.75816,1.75822,23000000.0
2007-06-25 12:01:00,1.7582,1.7582,1.75799,1.75819,24000000.0
2007-06-25 12:02:00,1.75817,1.75826,1.75785,1.75785,34000000.0
2007-06-25 12:03:00,1.75779,1.7579,1.75764,1.75764,36000000.0
2007-06-25 12:04:00,1.7577,1.75781,1.75766,1.75769,33000000.0
2007-06-25 12:05:00,1.75774,1.75805,1.75767,1.75804,26000000.0
2007-06-25 12:06:00,1.75813,1.75815,1.75806,1.75815,15000000.0
2007-06-25 12:07:00,1.7582,1.75824,1.7581,1.75824,23000000.0
2007-06-25 12:08:00,1.75829,1.7584,1.75822,1.75838,37000000.0
2007-06-25 12:09:00,1.75868,1.7589,1.75868,1.75889,11000000.0
2007-06-25 12:10:00,1.75884,1.75884,1.75864,1.75867,25000000.0
2007-06-25 12:11:00,1.75867,1.75882,1.75867,1.75879,33000000.0
2007-06-25 12:12:00,1.75884,1.75894,1.7588,1.7588,31000000.0
2007-06-25 12:13:00,1.75883,1.75917,1.75883,1.75905,24000000.0
2007-06-25 12:14:00,1.75919,1.75919,1.75873,1.75878,36000000.0
2007-06-25 12:15:00,1.75877,1.75878,1.75871,1.75878,29000000.0
2007-06-25 12:16:00,1.75875,1.75885,1.75869,1.75885,30000000.0
2007-06-25 12:17:00,1.75859,1.75869,1.75836,1.75836,41000000.0
2007-06-25 12:18:00,1.75868,1.75906,1.75866,1.75868,43000000.0
2007-06-25 12:19:00,1.7584,1.75875,1.7584,1.75875,37000000.0
2007-06-25 12:20:00,1.75912,1.75936,1.7591,1.75936,40000000.0
2007-06-25 12:21:00,1.75924,1.75941,1.7592,1.75924,61000000.0
2007-06-25 12:22:00,1.75922,1.75948,1.75922,1.75948,24000000.0
2007-06-25 12:23:00,1.75979,1.75983,1.75954,1.75971,23000000.0
2007-06-25 12:24:00,1.75988,1.75988,1.75933,1.75936,30000000.0
2007-06-25 12:25:00,1.75923,1.75938,1.75922,1.75929,22000000.0
2007-06-25 12:26:00,1.75926,1.75947,1.75926,1.75926,32000000.0
2007-06-25 12:27:00,1.75918,1.75918,1.75901,1.75901,25000000.0
2007-06-25 12:28:00,1.75892,1.75895,1.75883,1.75884,58000000.0
2007-06-25 12:29:00,1.75868,1.75868,1.75568,1.75662,71000000.0
2007-06-25 12:30:00,1.75873,1.75882,1.75696,1.75882,47000000.0
2007-06-25 12:31:00,1.75882,1.75906,1.75882,1.75897,55000000.0
2007-06-25 12:32:00,1.75918,1.75921,1.75873,1.75873,32000000.0
2007-06-25 12:33:00,1.75871,1.75889,1.75871,1.75889,40000000.0
2007-06-25 12:34:00,1.75897,1.75897,1.75892,1.75895,14000000.0
2007-06-25 12:35:00,1.75896,1.75896,1.75877,1.75884,8000000.0
2007-06-25 12:36:00,1.75875,1.75893,1.75875,1.75884,36000000.0
2007-06-25 12:37:00,1.75876,1.75876,1.75858,1.75858,22000000.0
2007-06-25 12:38:00,1.75839,1.75839,1.75776,1.75808,12000000.0
2007-06-25 12:39:00,1.75795,1.75795,1.75746,1.75757,20000000.0
2007-06-25 12:40:00,1.75754,1.75756,1.75743,1.75743,16000000.0
2007-06-25 12:41:00,1.75732,1.75738,1.75723,1.7573,10000000.0
2007-06-25 12:42:00,1.75715,1.75752,1.75715,1.75725,26000000.0
2007-06-25 12:43:00,1.75726,1.75743,1.75725,1.75743,9000000.0
2007-06-25 12:44:00,1.75768,1.75768,1.75761,1.75767,21000000.0
2007-06-25 12:45:00,1.75762,1.75762,1.75732,1.75732,30000000.0
2007-06-25 12:46:00,1.7574,1.75743,1.75727,1.75729,41000000.0
2007-06-25 12:47:00,1.75593,1.75708,1.75593,1.75631,26000000.0
2007-06-25 12:48:00,1.75743,1.75743,1.75705,1.75705,27000000.0
2007-06-25 12:49:00,1.75663,1.75691,1.75663,1.75665,36000000.0
2007-06-25 12:50:00,1.75537,1.75537,1.7544,1.75517,34000000.0
2007-06-25 12:51:00,1.75523,1.75554,1.75523,1.75554,25000000.0
2007-06-25 12:52:00,1.75559,1.75559,1.7549,1.75503,26000000.0
2007-06-25 12:53:00,1.75491,1.75511,1.75484,1.75496,16000000.0
2007-06-25 12:54:00,1.75527,1.75527,1.75348,1.75468,28000000.0
2007-06-25 12:55:00,1.75514,1.75534,1.75509,1.75534,29000000.0
2007-06-25 12:56:00,1.75532,1.75532,1.75515,1.75515,30000000.0
2007-06-25 12:57:00,1.75495,1.75533,1.75495,1.75522,26000000.0
2007-06-25 12:58:00,1.7551,1.75538,1.7551,1.75515,14000000.0
2007-06-25 12:59:00,1.75479,1.75496,1.7547,1.7547,32000000.0
2007-06-25 13:00:00,1.75412,1.75428,1.75412,1.75427,20000000.0
2007-06-25 13:01:00,1.75438,1.75468,1.75436,1.75436,31000000.0
2007-06-25 13:02:00,1.75464,1.75484,1.75464,1.75484,12000000.0
2007-06-25 13:03:00,1.755,1.75533,1.755,1.75516,21000000.0
2007-06-25 13:04:00,1.75545,1.75558,1.75522,1.75527,7000000.0
2007-06-25 13:05:00,1.75562,1.75569,1.7556,1.75565,17000000.0
2007-06-25 13:06:00,1.75544,1.7555,1.7553,1.75535,22000000.0
2007-06-25 13:07:00,1.75527,1.75555,1.75527,1.75529,17000000.0
2007-06-25 13:08:00,1.75539,1.75539,1.75531,1.75532,37000000.0
2007-06-25 13:09:00,1.75531,1.75538,1.75531,1.75535,33000000.0
2007-06-25 13:10:00,1.75542,1.75549,1.75503,1.75503,32000000.0
2007-06-25 13:11:00,1.75511,1.75519,1.75508,1.75516,21000000.0
2007-06-25 13:12:00,1.7552,1.75537,1.75518,1.75537,7000000.0
2007-06-25 13:13:00,1.75545,1.75562,1.75536,1.75536,11000000.0
2007-06-25 13:14:00,1.75517,1.75531,1.75517,1.75531,33000000.0
2007-06-25 13:15:00,1.75531,1.75531,1.75516,1.75516,25000000.0
2007-06-25 13:16:00,1.75498,1.7552,1.75413,1.7552,20000000.0
2007-06-25 13:17:00,1.75557,1.75572,1.75552,1.75572,19000000.0
2007-06-25 13:18:00,1.75578,1.75582,1.75545,1.75554,41000000.0
2007-06-25 13:19:00,1.75568,1.7558,1.75568,1.7558,36000000.0
2007-06-25 13:20:00,1.75587,1.75587,1.75553,1.75553,36000000.0
2007-06-25 13:21:00,1.75586,1.75609,1.75586,1.75594,54000000.0
2007-06-25 13:22:00,1.75597,1.75597,1.75575,1.75591,41000000.0
2007-06-25 13:23:00,1.75591,1.75603,1.75591,1.75603,11000000.0
2007-06-25 13:24:00,1.75594,1.75596,1.7557,1.75583,23000000.0
2007-06-25 13:25:00,1.75531,1.75549,1.75438,1.7554,25000000.0
2007-06-25 13:26:00,1.75588,1.75603,1.75585,1.75585,20000000.0
2007-06-25 13:27:00,1.75589,1.75603,1.75589,1.75603,32000000.0
2007-06-25 13:28:00,1.75608,1.75608,1.75599,1.75603,26000000.0
2007-06-25 13:29:00,1.75586,1.75586,1.75525,1.75525,25000000.0
2007-06-25 13:30:00,1.7562,1.7562,1.7559,1.7559,16000000.0
2007-06-25 13:31:00,1.75567,1.75581,1.7555,1.75581,21000000.0
2007-06-25 13:32:00,1.75586,1.756,1.75581,1.75585,28000000.0
2007-06-25 13:33:00,1.75595,1.75626,1.75593,1.75626,18000000.0
2007-06-25 13:34:00,1.75627,1.75627,1.75607,1.75616,35000000.0
2007-06-25 13:35:00,1.75605,1.75605,1.75578,1.75584,10000000.0
2007-06-25 13:36:00,1.7555,1.75552,1.75537,1.75539,40000000.0
2007-06-25 13:37:00,1.75547,1.7557,1.75547,1.7556,22000000.0
2007-06-25 13:38:00,1.75554,1.75554,1.75535,1.75549,39000000.0
2007-06-25 13:39:00,1.75526,1.75555,1.75526,1.75541,32000000.0
2007-06-25 13:40:00,1.7555,1.75565,1.7555,1.75565,35000000.0
2007-06-25 13:41:00,1.75576,1.75634,1.75576,1.75634,27000000.0
2007-06-25 13:42:00,1.75544,1.75569,1.75544,1.75569,32000000.0
2007-06-25 13:43:00,1.75574,1.75576,1.75541,1.75541,26000000.0
2007-06-25 13:44:00,1.75541,1.75572,1.75541,1.75552,25000000.0
2007-06-25 13:45:00,1.7551,1.75526,1.7551,1.75512,21000000.0
2007-06-25 13:46:00,1.75483,1.75483,1.75443,1.75456,13000000.0
2007-06-25 13:47:00,1.7545,1.75463,1.75437,1.75447,22000000.0
2007-06-25 13:48:00,1.75463,1.75463,1.7543,1.75445,21000000.0
2007-06-25 13:49:00,1.75466,1.75505,1.75466,1.75484,24000000.0
2007-06-25 13:50:00,1.75504,1.75518,1.755,1.75503,27000000.0
2007-06-25 13:51:00,1.75464,1.75469,1.75447,1.75466,27000000.0
2007-06-25 13:52:00,1.7549,1.75529,1.7549,1.75529,31000000.0
2007-06-25 13:53:00,1.75536,1.75542,1.75527,1.75541,31000000.0
2007-06-25 13:54:00,1.75524,1.7553,1.75512,1.75512,28000000.0
2007-06-25 13:55:00,1.75505,1.75511,1.75497,1.75508,33000000.0
2007-06-25 13:56:00,1.75514,1.75524,1.7551,1.75511,23000000.0
2007-06-25 13:57:00,1.75516,1.75547,1.75516,1.75539,19000000.0
2007-06-25 13:58:00,1.75543,1.75552,1.75543,1.75552,30000000.0
2007-06-25 13:59:00,1.75552,1.75553,1.75539,1.75553,39000000.0
2007-06-25 14:00:00,1.75553,1.75553,1.75548,1.75553,30000000.0
2007-06-25 14:01:00,1.75563,1.75563,1.75533,1.75533,16000000.0
2007-06-25 14:02:00,1.75524,1.75524,1.75488,1.75506,34000000.0
2007-06-25 14:03:00,1.75512,1.75516,1.75496,1.75516,24000000.0
2007-06-25 14:04:00,1.75516,1.75516,1.75498,1.7551,20000000.0
2007-06-25 14:05:00,1.75512,1.75524,1.75512,1.75512,31000000.0
2007-06-25 14:06:00,1.75518,1.75532,1.75498,1.75509,28000000.0
2007-06-25 14:07:00,1.75505,1.75525,1.755,1.75525,32000000.0
2007-06-25 14:08:00,1.75536,1.7555,1.75533,1.75533,22000000.0
2007-06-25 14:09:00,1.75524,1.75524,1.75513,1.75522,15000000.0
2007-06-25 14:10:00,1.75539,1.75539,1.75517,1.75525,24000000.0
2007-06-25 14:11:00,1.75519,1.75521,1.75515,1.75515,22000000.0
2007-06-25 14:12:00,1.75507,1.75515,1.75507,1.75511,17000000.0
2007-06-25 14:13:00,1.75467,1.75482,1.75448,1.75482,19000000.0
2007-06-25 14:14:00,1.75511,1.75542,1.75511,1.7553,22000000.0
2007-06-25 14:15:00,1.75518,1.75518,1.75455,1.75455,26000000.0
2007-06-25 14:16:00,1.75471,1.75483,1.75471,1.75483,10000000.0
2007-06-25 14:17:00,1.75489,1.75495,1.75471,1.75479,8000000.0
2007-06-25 14:18:00,1.7549,1.75521,1.7549,1.75504,13000000.0
2007-06-25 14:19:00,1.75504,1.75504,1.75488,1.75496,29000000.0
2007-06-25 14:20:00,1.75501,1.75501,1.75464,1.75464,15000000.0
2007-06-25 14:21:00,1.75451,1.75478,1.75451,1.75476,18000000.0
2007-06-25 14:22:00,1.7548,1.75483,1.75478,1.75483,10000000.0
2007-06-25 14:23:00,1.75477,1.75477,1.75451,1.75451,24000000.0
2007-06-25 14:24:00,1.75473,1.75492,1.75473,1.75479,17000000.0
2007-06-25 14:25:00,1.75477,1.75494,1.75477,1.75494,31000000.0
2007-06-25 14:26:00,1.7548,1.75519,1.7548,1.75519,14000000.0
2007-06-25 14:27:00,1.75519,1.75522,1.75517,1.75522,14000000.0
2007-06-25 14:28:00,1.75526,1.75546,1.75523,1.75523,9000000.0
2007-06-25 14:29:00,1.75519,1.75537,1.75519,1.75537,7000000.0
2007-06-25 14:30:00,1.7554,1.7554,1.75522,1.75529,17000000.0
2007-06-25 14:31:00,1.75534,1.75552,1.75534,1.75534,21000000.0
2007-06-25 14:32:00,1.75538,1.75546,1.7553,1.75531,8000000.0
2007-06-25 14:33:00,1.75525,1.75525,1.75477,1.75492,10000000.0
2007-06-25 14:34:00,1.75472,1.75472,1.75448,1.75448,11000000.0
2007-06-25 14:35:00,1.75447,1.75461,1.75444,1.75461,7000000.0
2007-06-25 14:36:00,1.75453,1.75453,1.75415,1.75418,8000000.0
2007-06-25 14:37:00,1.75434,1.75434,1.75408,1.75427,11000000.0
2007-06-25 14:38:00,1.75432,1.75436,1.7542,1.75436,7000000.0
2007-06-25 14:39:00,1.75392,1.754,1.75304,1.754,8000000.0
2007-06-25 14:40:00,1.7542,1.75424,1.75413,1.7542,8000000.0
2007-06-25 14:41:00,1.75406,1.75445,1.75406,1.75445,10000000.0
2007-06-25 14:42:00,1.75442,1.75469,1.75419,1.75469,9000000.0
2007-06-25 14:43:00,1.75422,1.75434,1.7542,1.75429,8000000.0
2007-06-25 14:44:00,1.75433,1.75448,1.75419,1.75448,8000000.0
2007-06-25 14:45:00,1.75446,1.75504,1.7544,1.75504,7000000.0
2007-06-25 14:46:00,1.75514,1.75514,1.75482,1.75482,9000000.0
2007-06-25 14:47:00,1.75489,1.75491,1.75449,1.75487,8000000.0
2007-06-25 14:48:00,1.75485,1.75526,1.75471,1.75526,8000000.0
2007-06-25 14:49:00,1.75472,1.75474,1.75449,1.75474,9000000.0
2007-06-25 14:50:00,1.75454,1.75467,1.7544,1.75465,7000000.0
2007-06-25 14:51:00,1.75466,1.75471,1.75455,1.75458,10000000.0
2007-06-25 14:52:00,1.75458,1.75468,1.75453,1.75465,7000000.0
2007-06-25 14:53:00,1.75454,1.75454,1.75423,1.75433,7000000.0
2007-06-25 14:54:00,1.7545,1.75468,1.75422,1.75468,8000000.0
2007-06-25 14:55:00,1.75432,1.75432,1.75382,1.75393,7000000.0
2007-06-25 14:56:00,1.75396,1.75414,1.7539,1.75391,8000000.0
2007-06-25 14:57:00,1.75386,1.75386,1.75349,1.75352,7000000.0
2007-06-25 14:58:00,1.75357,1.75387,1.75357,1.75387,8000000.0
2007-06-25 14:59:00,1.75366,1.754,1.75366,1.754,8000000.0
2007-06-25 15:00:00,1.75392,1.75399,1.7537,1.75399,7000000.0
2007-06-25 15:01:00,1.75421,1.75511,1.75421,1.75511,8000000.0
2007-06-25 15:02:00,1.75516,1.75521,1.75497,1.75521,7000000.0
2007-06-25 15:03:00,1.75495,1.75498,1.75476,1.75498,7000000.0
2007-06-25 15:04:00,1.75504,1.75506,1.75485,1.75506,8000000.0
2007-06-25 15:05:00,1.75537,1.75542,1.75511,1.75511,7000000.0
2007-06-25 15:06:00,1.75524,1.75561,1.75524,1.75561,8000000.0
2007-06-25 15:07:00,1.7556,1.75563,1.75529,1.75561,11000000.0
2007-06-25 15:08:00,1.75557,1.75573,1.75544,1.75553,8000000.0
2007-06-25 15:09:00,1.75569,1.75575,1.75555,1.75561,7000000.0
2007-06-25 15:10:00,1.75533,1.75551,1.75533,1.75551,7000000.0
2007-06-25 15:11:00,1.75523,1.75524,1.755,1.755,11000000.0
2007-06-25 15:12:00,1.75554,1.75584,1.75554,1.7556,10000000.0
2007-06-25 15:13:00,1.75533,1.75544,1.75527,1.75536,9000000.0
2007-06-25 15:14:00,1.75538,1.75544,1.75492,1.75532,10000000.0
2007-06-25 15:15:00,1.75529,1.7553,1.75507,1.7553,8000000.0
2007-06-25 15:16:00,1.75517,1.75536,1.75517,1.75533,9000000.0
2007-06-25 15:17:00,1.75525,1.75544,1.75525,1.75539,9000000.0
2007-06-25 15:18:00,1.75536,1.75536,1.75517,1.7552,8000000.0
2007-06-25 15:19:00,1.75516,1.75547,1.75514,1.75541,7000000.0
2007-06-25 15:20:00,1.7554,1.75549,1.75539,1.75549,9000000.0
2007-06-25 15:21:00,1.75544,1.75544,1.75514,1.75514,8000000.0
2007-06-25 15:22:00,1.75549,1.75554,1.75524,1.7555,9000000.0
2007-06-25 15:23:00,1.75529,1.75551,1.75529,1.7554,8000000.0
2007-06-25 15:24:00,1.7553,1.75547,1.75468,1.75529,8000000.0
2007-06-25 15:25:00,1.75558,1.75558,1.75513,1.75513,7000000.0
2007-06-25 15:26:00,1.75432,1.75504,1.75432,1.75475,7000000.0
2007-06-25 15:27:00,1.75515,1.75533,1.75515,1.75521,7000000.0
2007-06-25 15:28:00,1.75517,1.75532,1.75509,1.75532,11000000.0
2007-06-25 15:29:00,1.75524,1.75524,1.75499,1.75509,7000000.0
2007-06-25 15:30:00,1.75534,1.75549,1.75526,1.75549,9000000.0
2007-06-25 15:31:00,1.75563,1.75565,1.75547,1.75564,9000000.0
2007-06-25 15:32:00,1.75551,1.75565,1.75544,1.75555,10000000.0
2007-06-25 15:33:00,1.75548,1.75548,1.75536,1.75548,8000000.0
2007-06-25 15:34:00,1.7555,1.7555,1.7552,1.75544,9000000.0
2007-06-25 15:35:00,1.75546,1.75546,1.75537,1.75539,7000000.0
2007-06-25 15:36:00,1.75522,1.75554,1.75522,1.75538,7000000.0
2007-06-25 15:37:00,1.75548,1.75552,1.75526,1.75535,8000000.0
2007-06-25 15:38:00,1.75385,1.75591,1.75385,1.75553,7000000.0
2007-06-25 15:39:00,1.75539,1.75561,1.75524,1.75537,10000000.0
2007-06-25 15:40:00,1.75541,1.75544,1.75526,1.75538,9000000.0
2007-06-25 15:41:00,1.75562,1.75562,1.75544,1.75555,11000000.0
2007-06-25 15:42:00,1.75551,1.75551,1.75533,1.75549,8000000.0
2007-06-25 15:43:00,1.7557,1.75571,1.75542,1.75563,8000000.0
2007-06-25 15:44:00,1.75552,1.75552,1.75515,1.75531,8000000.0
2007-06-25 15:45:00,1.75542,1.75542,1.75525,1.75525,8000000.0
2007-06-25 15:46:00,1.75536,1.75563,1.7553,1.75558,10000000.0
2007-06-25 15:47:00,1.75554,1.75568,1.75553,1.75568,7000000.0
2007-06-25 15:48:00,1.75569,1.75569,1.75543,1.75551,7000000.0
2007-06-25 15:49:00,1.75554,1.75562,1.75554,1.75559,8000000.0
2007-06-25 15:50:00,1.75552,1.75552,1.75519,1.75546,8000000.0
2007-06-25 15:51:00,1.75549,1.7557,1.75549,1.7557,9000000.0
2007-06-25 15:52:00,1.75605,1.7561,1.75593,1.75609,7000000.0
2007-06-25 15:53:00,1.7558,1.75604,1.75498,1.75508,7000000.0
2007-06-25 15:54:00,1.7561,1.7561,1.7559,1.75601,11000000.0
2007-06-25 15:55:00,1.75594,1.75601,1.75576,1.75601,9000000.0
2007-06-25 15:56:00,1.75582,1.75602,1.75565,1.756,7000000.0
2007-06-25 15:57:00,1.75613,1.75613,1.75587,1.7559,10000000.0
2007-06-25 15:58:00,1.75584,1.75597,1.75571,1.7559,10000000.0
2007-06-25 15:59:00,1.75566,1.7557,1.7555,1.7557,7000000.0
2007-06-25 16:00:00,1.75567,1.75592,1.75553,1.75592,7000000.0
2007-06-25 16:01:00,1.75622,1.75622,1.7559,1.7559,9000000.0
2007-06-25 16:02:00,1.75608,1.75608,1.75569,1.75569,8000000.0
2007-06-25 16:03:00,1.75563,1.7558,1.75563,1.75568,11000000.0
2007-06-25 16:04:00,1.75559,1.75559,1.7552,1.75545,8000000.0
2007-06-25 16:05:00,1.75572,1.75572,1.75544,1.75546,9000000.0
2007-06-25 16:06:00,1.75557,1.75585,1.75549,1.75585,10000000.0
2007-06-25 16:07:00,1.75592,1.756,1.75577,1.75577,10000000.0
2007-06-25 16:08:00,1.75468,1.75643,1.75454,1.7564,8000000.0
2007-06-25 16:09:00,1.75584,1.75597,1.75584,1.75597,7000000.0
2007-06-25 16:10:00,1.75587,1.75587,1.75558,1.75567,7000000.0
2007-06-25 16:11:00,1.75577,1.75584,1.75558,1.75561,10000000.0
2007-06-25 16:12:00,1.75553,1.75553,1.75536,1.75536,9000000.0
2007-06-25 16:13:00,1.75541,1.75564,1.75541,1.75554,7000000.0
2007-06-25 16:14:00,1.75584,1.75597,1.75581,1.75582,11000000.0
2007-06-25 16:15:00,1.75591,1.75591,1.75575,1.75581,7000000.0
2007-06-25 16:16:00,1.75561,1.75566,1.75552,1.75552,7000000.0
2007-06-25 16:17:00,1.75579,1.75579,1.75553,1.75553,11000000.0
2007-06-25 16:18:00,1.75529,1.75529,1.75439,1.75439,11000000.0
2007-06-25 16:19:00,1.75455,1.75475,1.75448,1.75475,11000000.0
2007-06-25 16:20:00,1.75504,1.75515,1.75494,1.75494,9000000.0
2007-06-25 16:21:00,1.75505,1.75505,1.75485,1.75485,9000000.0
2007-06-25 16:22:00,1.75476,1.75505,1.75464,1.75505,8000000.0
2007-06-25 16:23:00,1.75507,1.75534,1.75501,1.75534,8000000.0
2007-06-25 16:24:00,1.75541,1.75545,1.75532,1.75534,10000000.0
2007-06-25 16:25:00,1.75529,1.75538,1.75526,1.75532,7000000.0
2007-06-25 16:26:00,1.75507,1.75507,1.75455,1.75486,7000000.0
2007-06-25 16:27:00,1.75495,1.75514,1.75495,1.75513,11000000.0
2007-06-25 16:28:00,1.75497,1.75504,1.75434,1.75434,11000000.0
2007-06-25 16:29:00,1.7543,1.75431,1.75418,1.75423,7000000.0
2007-06-25 16:30:00,1.75429,1.75451,1.75418,1.75451,8000000.0
2007-06-25 16:31:00,1.75492,1.75516,1.75492,1.75515,7000000.0
2007-06-25 16:32:00,1.75497,1.75511,1.75491,1.75511,8000000.0
2007-06-25 16:33:00,1.75534,1.75553,1.75531,1.75531,11000000.0
2007-06-25 16:34:00,1.75543,1.75544,1.75532,1.75544,8000000.0
2007-06-25 16:35:00,1.75547,1.75581,1.75546,1.75581,7000000.0
2007-06-25 16:36:00,1.75589,1.75589,1.75559,1.75583,8000000.0
2007-06-25 16:37:00,1.75588,1.75588,1.75569,1.75578,8000000.0
2007-06-25 16:38:00,1.75575,1.75576,1.7555,1.75559,7000000.0
2007-06-25 16:39:00,1.7556,1.75574,1.75559,1.75567,8000000.0
2007-06-25 16:40:00,1.75553,1.75553,1.75526,1.75526,11000000.0
2007-06-25 16:41:00,1.75527,1.75535,1.75511,1.75534,10000000.0
2007-06-25 16:42:00,1.75508,1.75508,1.75477,1.75482,7000000.0
2007-06-25 16:43:00,1.75488,1.75509,1.75488,1.75509,7000000.0
2007-06-25 16:44:00,1.75491,1.75502,1.75477,1.75477,7000000.0
2007-06-25 16:45:00,1.7546,1.7546,1.75376,1.75376,11000000.0
2007-06-25 16:46:00,1.75464,1.75464,1.75429,1.75463,11000000.0
2007-06-25 16:47:00,1.75414,1.75414,1.75396,1.75397,7000000.0
2007-06-25 16:48:00,1.75386,1.75386,1.75357,1.75363,10000000.0
2007-06-25 16:49:00,1.75375,1.7543,1.75349,1.7543,8000000.0
2007-06-25 16:50:00,1.75454,1.75466,1.75454,1.75457,8000000.0
2007-06-25 16:51:00,1.75444,1.7547,1.75444,1.7547,9000000.0
2007-06-25 16:52:00,1.75466,1.75486,1.75459,1.75459,7000000.0
2007-06-25 16:53:00,1.75466,1.75483,1.75459,1.7548,8000000.0
2007-06-25 16:54:00,1.75497,1.75509,1.75479,1.75509,7000000.0
2007-06-25 16:55:00,1.75498,1.75505,1.75479,1.75479,11000000.0
2007-06-25 16:56:00,1.75458,1.75458,1.75421,1.75421,11000000.0
2007-06-25 16:57:00,1.7543,1.75457,1.7543,1.75457,7000000.0
2007-06-25 16:58:00,1.75437,1.75437,1.75403,1.75403,8000000.0
2007-06-25 16:59:00,1.7526,1.75416,1.7526,1.75384,7000000.0
2007-06-25 17:00:00,1.7541,1.75421,1.75394,1.75394,11000000.0
2007-06-25 17:01:00,1.75426,1.75426,1.75388,1.75402,7000000.0
2007-06-25 17:02:00,1.7539,1.75393,1.75368,1.75368,8000000.0
2007-06-25 17:03:00,1.75362,1.75381,1.75185,1.75364,7000000.0
2007-06-25 17:04:00,1.75386,1.75389,1.75383,1.75383,7000000.0
2007-06-25 17:05:00,1.75366,1.75419,1.75366,1.75402,10000000.0
2007-06-25 17:06:00,1.75405,1.75407,1.75387,1.75405,9000000.0
2007-06-25 17:07:00,1.75403,1.75403,1.75372,1.754,8000000.0
2007-06-25 17:08:00,1.75399,1.75424,1.75399,1.75424,9000000.0
2007-06-25 17:09:00,1.75421,1.75421,1.75402,1.75413,8000000.0
2007-06-25 17:10:00,1.75409,1.75435,1.75405,1.75407,9000000.0
2007-06-25 17:11:00,1.75388,1.75392,1.75385,1.75389,8000000.0
2007-06-25 17:12:00,1.75381,1.754,1.75369,1.75369,7000000.0
2007-06-25 17:13:00,1.75354,1.75354,1.75315,1.75315,8000000.0
2007-06-25 17:14:00,1.75316,1.75321,1.75298,1.75306,8000000.0
2007-06-25 17:15:00,1.75298,1.75301,1.75289,1.75299,7000000.0
2007-06-25 17:16:00,1.75309,1.75315,1.7528,1.75291,10000000.0
2007-06-25 17:17:00,1.75284,1.75308,1.75284,1.75308,7000000.0
2007-06-25 17:18:00,1.75302,1.75315,1.75293,1.75293,9000000.0
2007-06-25 17:19:00,1.75305,1.75314,1.75299,1.75299,7000000.0
2007-06-25 17:20:00,1.75285,1.75285,1.7524,1.7526,8000000.0
2007-06-25 17:21:00,1.75236,1.75263,1.75204,1.7525,10000000.0
2007-06-25 17:22:00,1.75263,1.75285,1.75263,1.75276,8000000.0
2007-06-25 17:23:00,1.75298,1.75313,1.75288,1.75303,8000000.0
2007-06-25 17:24:00,1.75325,1.7534,1.75311,1.7534,7000000.0
2007-06-25 17:25:00,1.75357,1.75359,1.75345,1.75359,7000000.0
2007-06-25 17:26:00,1.75343,1.75343,1.75326,1.75327,7000000.0
2007-06-25 17:27:00,1.75328,1.75347,1.75317,1.75347,9000000.0
2007-06-25 17:28:00,1.75333,1.7535,1.75323,1.75346,7000000.0
2007-06-25 17:29:00,1.75378,1.75418,1.75377,1.7541,8000000.0
2007-06-25 17:30:00,1.75396,1.75396,1.75331,1.75333,8000000.0
2007-06-25 17:31:00,1.75375,1.75413,1.75375,1.75395,9000000.0
2007-06-25 17:32:00,1.75387,1.75395,1.75366,1.75382,8000000.0
2007-06-25 17:33:00,1.75367,1.75373,1.75352,1.7537,11000000.0
2007-06-25 17:34:00,1.7539,1.75401,1.75375,1.75398,9000000.0
2007-06-25 17:35:00,1.75383,1.75399,1.75376,1.75392,7000000.0
2007-06-25 17:36:00,1.75363,1.75383,1.75352,1.75352,7000000.0
2007-06-25 17:37:00,1.75401,1.75401,1.75386,1.75386,7000000.0
2007-06-25 17:38:00,1.75398,1.7545,1.75393,1.7545,8000000.0
2007-06-25 17:39:00,1.75484,1.75484,1.75464,1.75468,7000000.0
2007-06-25 17:40:00,1.75445,1.75466,1.75445,1.75466,9000000.0
2007-06-25 17:41:00,1.75428,1.75449,1.75414,1.75431,8000000.0
2007-06-25 17:42:00,1.75438,1.75452,1.75427,1.75447,11000000.0
2007-06-25 17:43:00,1.75439,1.75445,1.75428,1.75445,7000000.0
2007-06-25 17:44:00,1.7544,1.75461,1.75437,1.75441,10000000.0
2007-06-25 17:45:00,1.75439,1.75439,1.7542,1.75431,7000000.0
2007-06-25 17:46:00,1.75426,1.75455,1.75426,1.75428,8000000.0
2007-06-25 17:47:00,1.75417,1.75421,1.75392,1.75417,8000000.0
2007-06-25 17:48:00,1.75391,1.75391,1.75367,1.75377,7000000.0
2007-06-25 17:49:00,1.75391,1.75391,1.7538,1.75381,7000000.0
2007-06-25 17:50:00,1.75396,1.75405,1.75386,1.75386,7000000.0
2007-06-25 17:51:00,1.75393,1.75441,1.75393,1.75441,7000000.0
2007-06-25 17:52:00,1.75451,1.75461,1.75434,1.75446,7000000.0
2007-06-25 17:53:00,1.75435,1.75435,1.75414,1.75432,7000000.0
2007-06-25 17:54:00,1.75439,1.75454,1.75421,1.75454,11000000.0
2007-06-25 17:55:00,1.75436,1.75436,1.75413,1.75413,7000000.0
2007-06-25 17:56:00,1.75415,1.75423,1.75398,1.75398,7000000.0
2007-06-25 17:57:00,1.75427,1.7544,1.75427,1.7544,10000000.0
2007-06-25 17:58:00,1.75448,1.75449,1.7543,1.75431,10000000.0
2007-06-25 17:59:00,1.75425,1.75445,1.75421,1.75445,10000000.0
2007-06-25 18:00:00,1.7546,1.75465,1.75446,1.75452,10000000.0
2007-06-25 18:01:00,1.75446,1.75446,1.75432,1.75435,8000000.0
2007-06-25 18:02:00,1.75416,1.75416,1.75391,1.75391,8000000.0
2007-06-25 18:03:00,1.75428,1.7544,1.75421,1.75421,10000000.0
2007-06-25 18:04:00,1.75433,1.7545,1.7543,1.7545,8000000.0
2007-06-25 18:05:00,1.75448,1.75453,1.75437,1.75438,10000000.0
2007-06-25 18:06:00,1.75434,1.75452,1.75434,1.75442,10000000.0
2007-06-25 18:07:00,1.75442,1.75442,1.75427,1.75439,8000000.0
2007-06-25 18:08:00,1.75442,1.75461,1.75436,1.75461,8000000.0
2007-06-25 18:09:00,1.75477,1.75489,1.75476,1.75489,8000000.0
2007-06-25 18:10:00,1.75497,1.75508,1.75488,1.75495,11000000.0
2007-06-25 18:11:00,1.75511,1.75518,1.75506,1.75506,7000000.0
2007-06-25 18:12:00,1.75511,1.75511,1.75468,1.75468,9000000.0
2007-06-25 18:13:00,1.75476,1.75478,1.75395,1.75478,11000000.0
2007-06-25 18:14:00,1.75469,1.75484,1.75469,1.75475,7000000.0
2007-06-25 18:15:00,1.75485,1.75497,1.75464,1.75468,8000000.0
2007-06-25 18:16:00,1.75457,1.75484,1.75401,1.75484,11000000.0
2007-06-25 18:17:00,1.7546,1.7546,1.75436,1.75457,10000000.0
2007-06-25 18:18:00,1.75459,1.75466,1.75441,1.7546,8000000.0
2007-06-25 18:19:00,1.75453,1.75466,1.75453,1.75455,9000000.0
2007-06-25 18:20:00,1.75467,1.75487,1.75465,1.75481,7000000.0
2007-06-25 18:21:00,1.75496,1.75553,1.75371,1.75553,11000000.0
2007-06-25 18:22:00,1.7572,1.7572,1.75601,1.75601,11000000.0
2007-06-25 18:23:00,1.75574,1.75574,1.75542,1.75542,8000000.0
2007-06-25 18:24:00,1.75555,1.75587,1.75555,1.75585,10000000.0
2007-06-25 18:25:00,1.75595,1.75609,1.75595,1.75609,7000000.0
2007-06-25 18:26:00,1.75627,1.7563,1.75611,1.75611,8000000.0
2007-06-25 18:27:00,1.75597,1.75597,1.7558,1.7558,7000000.0
2007-06-25 18:28:00,1.75586,1.75637,1.75586,1.75623,7000000.0
2007-06-25 18:29:00,1.75589,1.75589,1.75539,1.7554,7000000.0
2007-06-25 18:30:00,1.75532,1.75538,1.75516,1.75528,8000000.0
2007-06-25 18:31:00,1.75463,1.75478,1.75435,1.75472,9000000.0
2007-06-25 18:32:00,1.755,1.75508,1.75487,1.75505,11000000.0
2007-06-25 18:33:00,1.75516,1.75532,1.75516,1.75525,11000000.0
2007-06-25 18:34:00,1.75527,1.75534,1.75523,1.7553,7000000.0
2007-06-25 18:35:00,1.7554,1.7554,1.75525,1.7553,8000000.0
2007-06-25 18:36:00,1.7554,1.75544,1.75534,1.75537,7000000.0
2007-06-25 18:37:00,1.75546,1.75549,1.75534,1.75541,8000000.0
2007-06-25 18:38:00,1.75543,1.75552,1.75528,1.75541,8000000.0
2007-06-25 18:39:00,1.7555,1.75558,1.75544,1.75546,7000000.0
2007-06-25 18:40:00,1.75557,1.75562,1.75548,1.75561,7000000.0
2007-06-25 18:41:00,1.75556,1.7556,1.75545,1.75545,8000000.0
2007-06-25 18:42:00,1.75529,1.75544,1.75529,1.75539,11000000.0
2007-06-25 18:43:00,1.75507,1.7551,1.7549,1.7551,8000000.0
2007-06-25 18:44:00,1.75537,1.75554,1.75537,1.75551,7000000.0
2007-06-25 18:45:00,1.75547,1.75549,1.75527,1.75542,11000000.0
2007-06-25 18:46:00,1.75545,1.75556,1.75534,1.75556,9000000.0
2007-06-25 18:47:00,1.75557,1.75557,1.75525,1.75525,8000000.0
2007-06-25 18:48:00,1.75557,1.75577,1.75555,1.75577,9000000.0
2007-06-25 18:49:00,1.75568,1.75572,1.75548,1.75556,7000000.0
2007-06-25 18:50:00,1.75586,1.75586,1.75571,1.75578,11000000.0
2007-06-25 18:51:00,1.7558,1.75586,1.75565,1.75585,7000000.0
2007-06-25 18:52:00,1.7558,1.75595,1.75561,1.75561,8000000.0
2007-06-25 18:53:00,1.75556,1.75612,1.75548,1.75568,11000000.0
2007-06-25 18:54:00,1.75581,1.75632,1.75581,1.7563,7000000.0
2007-06-25 18:55:00,1.75639,1.75639,1.75614,1.75615,7000000.0
2007-06-25 18:56:00,1.75594,1.75621,1.75594,1.75599,7000000.0
2007-06-25 18:57:00,1.75607,1.75607,1.75586,1.75588,10000000.0
2007-06-25 18:58:00,1.75592,1.75617,1.75592,1.75613,9000000.0
2007-06-25 18:59:00,1.75634,1.75648,1.75634,1.75648,8000000.0
2007-06-25 19:00:00,1.75649,1.75693,1.75647,1.75693,7000000.0
2007-06-25 19:01:00,1.7568,1.75684,1.75671,1.75678,7000000.0
2007-06-25 19:02:00,1.75685,1.75701,1.75685,1.75691,8000000.0
2007-06-25 19:03:00,1.7569,1.7569,1.75666,1.75671,7000000.0
2007-06-25 19:04:00,1.75652,1.75667,1.7565,1.75665,8000000.0
2007-06-25 19:05:00,1.75662,1.7567,1.75658,1.75662,8000000.0
2007-06-25 19:06:00,1.75684,1.75702,1.75641,1.7567,8000000.0
2007-06-25 19:07:00,1.75664,1.75788,1.75664,1.75788,9000000.0
2007-06-25 19:08:00,1.75766,1.75774,1.75762,1.75762,8000000.0
2007-06-25 19:09:00,1.75707,1.75707,1.75676,1.75704,7000000.0
2007-06-25 19:10:00,1.75699,1.75703,1.75683,1.75703,11000000.0
2007-06-25 19:11:00,1.75706,1.75706,1.75686,1.75701,10000000.0
2007-06-25 19:12:00,1.75701,1.75701,1.75685,1.75693,7000000.0
2007-06-25 19:13:00,1.75701,1.75707,1.75558,1.75693,8000000.0
2007-06-25 19:14:00,1.75707,1.75709,1.75697,1.75697,8000000.0
2007-06-25 19:15:00,1.75713,1.75724,1.75709,1.75717,10000000.0
2007-06-25 19:16:00,1.75696,1.75696,1.75663,1.75671,8000000.0
2007-06-25 19:17:00,1.75664,1.75664,1.75645,1.7566,10000000.0
2007-06-25 19:18:00,1.75677,1.75699,1.75676,1.75697,11000000.0
2007-06-25 19:19:00,1.75713,1.75743,1.75706,1.7571,8000000.0
2007-06-25 19:20:00,1.75716,1.75783,1.75716,1.75783,11000000.0
2007-06-25 19:21:00,1.75793,1.75793,1.75739,1.75755,10000000.0
2007-06-25 19:22:00,1.75762,1.75792,1.75744,1.75751,9000000.0
2007-06-25 19:23:00,1.7575,1.75753,1.75725,1.75742,8000000.0
2007-06-25 19:24:00,1.75739,1.75755,1.75731,1.75753,9000000.0
2007-06-25 19:25:00,1.75758,1.75758,1.75748,1.75748,9000000.0
2007-06-25 19:26:00,1.75743,1.7578,1.75743,1.7578,7000000.0
2007-06-25 19:27:00,1.7573,1.75738,1.75728,1.75738,8000000.0
2007-06-25 19:28:00,1.75735,1.75788,1.75674,1.75674,10000000.0
2007-06-25 19:29:00,1.75739,1.7575,1.7573,1.7575,7000000.0
2007-06-25 19:30:00,1.75721,1.75745,1.75721,1.75745,10000000.0
2007-06-25 19:31:00,1.75749,1.75749,1.75733,1.75734,7000000.0
2007-06-25 19:32:00,1.75721,1.75721,1.75694,1.7571,10000000.0
2007-06-25 19:33:00,1.75676,1.75709,1.75676,1.75677,7000000.0
2007-06-25 19:34:00,1.75674,1.75688,1.75672,1.75673,8000000.0
2007-06-25 19:35:00,1.7567,1.7567,1.75644,1.75653,7000000.0
2007-06-25 19:36:00,1.75673,1.75685,1.75671,1.75685,7000000.0
2007-06-25 19:37:00,1.75711,1.75732,1.75688,1.75688,8000000.0
2007-06-25 19:38:00,1.75684,1.757,1.75679,1.757,8000000.0
2007-06-25 19:39:00,1.75721,1.75721,1.75695,1.75695,8000000.0
2007-06-25 19:40:00,1.7572,1.7574,1.75705,1.75705,7000000.0
2007-06-25 19:41:00,1.75749,1.75752,1.75735,1.75752,9000000.0
2007-06-25 19:42:00,1.75735,1.7575,1.75735,1.75749,7000000.0
2007-06-25 19:43:00,1.75768,1.75768,1.75731,1.75761,11000000.0
2007-06-25 19:44:00,1.75758,1.75758,1.7572,1.7572,8000000.0
2007-06-25 19:45:00,1.7571,1.75717,1.757,1.757,9000000.0
2007-06-25 19:46:00,1.75713,1.75739,1.75712,1.75739,7000000.0
2007-06-25 19:47:00,1.75777,1.75792,1.75752,1.75757,9000000.0
2007-06-25 19:48:00,1.75752,1.75788,1.75749,1.75749,8000000.0
2007-06-25 19:49:00,1.75754,1.7577,1.75754,1.7577,7000000.0
2007-06-25 19:50:00,1.75767,1.75792,1.75763,1.75792,7000000.0
2007-06-25 19:51:00,1.7579,1.75894,1.75781,1.75894,7000000.0
2007-06-25 19:52:00,1.75869,1.7588,1.75868,1.75868,7000000.0
2007-06-25 19:53:00,1.75845,1.75853,1.75833,1.75853,7000000.0
2007-06-25 19:54:00,1.75846,1.75885,1.75845,1.75885,8000000.0
2007-06-25 19:55:00,1.75857,1.75881,1.75857,1.75878,8000000.0
2007-06-25 19:56:00,1.75872,1.75872,1.75846,1.75846,8000000.0
2007-06-25 19:57:00,1.75859,1.75861,1.75858,1.7586,7000000.0
2007-06-25 19:58:00,1.75855,1.75855,1.7583,1.75849,10000000.0
2007-06-25 19:59:00,1.75841,1.75885,1.75841,1.75878,8000000.0
2007-06-25 20:00:00,1.75891,1.75904,1.75798,1.75798,7000000.0
2007-06-25 20:01:00,1.75914,1.75914,1.75887,1.75907,7000000.0
2007-06-25 20:02:00,1.75893,1.75901,1.75864,1.75864,7000000.0
2007-06-25 20:03:00,1.75805,1.75856,1.75805,1.75856,9000000.0
2007-06-25 20:04:00,1.75851,1.75862,1.75844,1.75848,9000000.0
2007-06-25 20:05:00,1.75832,1.75843,1.75815,1.75836,9000000.0
2007-06-25 20:06:00,1.75849,1.75871,1.75848,1.75853,11000000.0
2007-06-25 20:07:00,1.75877,1.75889,1.75874,1.75875,10000000.0
2007-06-25 20:08:00,1.75864,1.75875,1.75814,1.75835,8000000.0
2007-06-25 20:09:00,1.75888,1.75894,1.75869,1.75869,7000000.0
2007-06-25 20:10:00,1.75858,1.7589,1.75858,1.75872,8000000.0
2007-06-25 20:11:00,1.75908,1.75922,1.75905,1.75913,8000000.0
2007-06-25 20:12:00,1.75945,1.75945,1.75866,1.75901,7000000.0
2007-06-25 20:13:00,1.75905,1.75917,1.75896,1.75911,10000000.0
2007-06-25 20:14:00,1.75926,1.75926,1.75914,1.75925,7000000.0
2007-06-25 20:15:00,1.75927,1.75948,1.75921,1.75948,7000000.0
2007-06-25 20:16:00,1.75955,1.75976,1.75947,1.75947,7000000.0
2007-06-25 20:17:00,1.7596,1.75967,1.75934,1.75934,11000000.0
2007-06-25 20:18:00,1.7591,1.7592,1.75896,1.75913,9000000.0
2007-06-25 20:19:00,1.75922,1.75929,1.75907,1.75907,8000000.0
2007-06-25 20:20:00,1.75917,1.75928,1.7591,1.75914,7000000.0
2007-06-25 20:21:00,1.75939,1.75942,1.75921,1.75939,11000000.0
2007-06-25 20:22:00,1.75943,1.75943,1.75891,1.75891,7000000.0
2007-06-25 20:23:00,1.75908,1.75926,1.75905,1.7592,7000000.0
2007-06-25 20:24:00,1.75911,1.75931,1.75911,1.75931,8000000.0
2007-06-25 20:25:00,1.75916,1.75926,1.75877,1.75877,11000000.0
2007-06-25 20:26:00,1.75866,1.75872,1.7586,1.75861,8000000.0
2007-06-25 20:27:00,1.75849,1.75875,1.7584,1.75875,9000000.0
2007-06-25 20:28:00,1.75885,1.75909,1.75885,1.75902,7000000.0
2007-06-25 20:29:00,1.75894,1.75897,1.75882,1.75882,8000000.0
2007-06-25 20:30:00,1.75909,1.7593,1.75901,1.75901,8000000.0
2007-06-25 20:31:00,1.75935,1.75964,1.75932,1.75964,7000000.0
2007-06-25 20:32:00,1.7595,1.7596,1.75946,1.7596,7000000.0
2007-06-25 20:33:00,1.75938,1.75954,1.75934,1.75947,7000000.0
2007-06-25 20:34:00,1.7594,1.75943,1.75911,1.75943,8000000.0
2007-06-25 20:35:00,1.7597,1.75989,1.7597,1.75981,9000000.0
2007-06-25 20:36:00,1.75989,1.76011,1.75983,1.75992,7000000.0
2007-06-25 20:37:00,1.75962,1.75991,1.75928,1.75928,11000000.0
2007-06-25 20:38:00,1.76009,1.7602,1.76004,1.76012,10000000.0
2007-06-25 20:39:00,1.76019,1.76023,1.7599,1.76016,9000000.0
2007-06-25 20:40:00,1.76018,1.76034,1.76003,1.76034,8000000.0
2007-06-25 20:41:00,1.76039,1.76039,1.76003,1.76015,8000000.0
2007-06-25 20:42:00,1.76005,1.76019,1.75999,1.76004,11000000.0
2007-06-25 20:43:00,1.76031,1.76042,1.76023,1.76042,8000000.0
2007-06-25 20:44:00,1.76044,1.76071,1.76041,1.76071,10000000.0
2007-06-25 20:45:00,1.76079,1.76101,1.76079,1.76101,7000000.0
2007-06-25 20:46:00,1.76111,1.76117,1.76105,1.76105,8000000.0
2007-06-25 20:47:00,1.76122,1.76124,1.76083,1.76083,7000000.0
2007-06-25 20:48:00,1.7607,1.76091,1.7607,1.76085,10000000.0
2007-06-25 20:49:00,1.76081,1.76104,1.76081,1.76084,7000000.0
2007-06-25 20:50:00,1.76106,1.76115,1.76095,1.76099,8000000.0
2007-06-25 20:51:00,1.76098,1.76135,1.76096,1.76135,9000000.0
2007-06-25 20:52:00,1.76172,1.76215,1.76172,1.76215,11000000.0
2007-06-25 20:53:00,1.76225,1.76225,1.76194,1.76194,11000000.0
2007-06-25 20:54:00,1.76241,1.76241,1.76213,1.76225,11000000.0
2007-06-25 20:55:00,1.76207,1.76207,1.76172,1.76172,8000000.0
2007-06-25 20:56:00,1.76152,1.76156,1.76137,1.76156,7000000.0
2007-06-25 20:57:00,1.76159,1.7616,1.76136,1.7616,7000000.0
2007-06-25 20:58:00,1.76169,1.76169,1.76145,1.76167,7000000.0
2007-06-25 20:59:00,1.76153,1.76153,1.76124,1.76124,7000000.0
2007-06-25 21:00:00,1.76148,1.76174,1.7614,1.76174,7000000.0
2007-06-25 21:01:00,1.76179,1.76183,1.76167,1.76179,7000000.0
2007-06-25 21:02:00,1.76192,1.76198,1.76186,1.76186,7000000.0
2007-06-25 21:03:00,1.76193,1.76232,1.76193,1.7621,8000000.0
2007-06-25 21:04:00,1.7618,1.7618,1.76129,1.76157,7000000.0
2007-06-25 21:05:00,1.76146,1.76191,1.76146,1.76191,7000000.0
2007-06-25 21:06:00,1.76179,1.76189,1.76167,1.76167,8000000.0
2007-06-25 21:07:00,1.76167,1.76175,1.76159,1.76175,8000000.0
2007-06-25 21:08:00,1.76194,1.76212,1.76191,1.76212,10000000.0
2007-06-25 21:09:00,1.76215,1.76223,1.76211,1.76211,10000000.0
2007-06-25 21:10:00,1.76141,1.76226,1.76141,1.76226,8000000.0
2007-06-25 21:11:00,1.76217,1.76236,1.76217,1.76225,7000000.0
2007-06-25 21:12:00,1.76193,1.76214,1.76193,1.76214,8000000.0
2007-06-25 21:13:00,1.76221,1.76221,1.76184,1.76212,10000000.0
2007-06-25 21:14:00,1.76215,1.76224,1.76211,1.76221,8000000.0
2007-06-25 21:15:00,1.76222,1.76228,1.7621,1.76214,8000000.0
2007-06-25 21:16:00,1.7617,1.76212,1.76153,1.76212,7000000.0
2007-06-25 21:17:00,1.76221,1.7626,1.76221,1.7626,11000000.0
2007-06-25 21:18:00,1.76256,1.76274,1.76256,1.76274,7000000.0
2007-06-25 21:19:00,1.76252,1.7628,1.76229,1.76242,7000000.0
2007-06-25 21:20:00,1.76248,1.76261,1.76246,1.76258,11000000.0
2007-06-25 21:21:00,1.76266,1.76266,1.76246,1.76257,10000000.0
2007-06-25 21:22:00,1.76266,1.76266,1.76241,1.7625,10000000.0
2007-06-25 21:23:00,1.76249,1.76254,1.76222,1.76228,7000000.0
2007-06-25 21:24:00,1.76184,1.76184,1.76148,1.76148,11000000.0
2007-06-25 21:25:00,1.7614,1.7614,1.76131,1.76131,7000000.0
2007-06-25 21:26:00,1.76128,1.76128,1.76108,1.76108,7000000.0
2007-06-25 21:27:00,1.76118,1.76123,1.76099,1.76099,6000000.0
2007-06-25 21:28:00,1.761,1.76111,1.76081,1.76111,7000000.0
2007-06-25 21:29:00,1.76118,1.76118,1.76108,1.76111,8000000.0
2007-06-25 21:30:00,1.76101,1.76101,1.76079,1.76086,8000000.0
2007-06-25 21:31:00,1.76071,1.76071,1.76051,1.7607,8000000.0
2007-06-25 21:32:00,1.76065,1.76075,1.76,1.76,7000000.0
2007-06-25 21:33:00,1.76058,1.76077,1.7605,1.76062,11000000.0
2007-06-25 21:34:00,1.76046,1.76052,1.76036,1.76051,11000000.0
2007-06-25 21:35:00,1.76037,1.76037,1.75981,1.75981,11000000.0
2007-06-25 21:36:00,1.75979,1.76005,1.75979,1.76005,8000000.0
2007-06-25 21:37:00,1.76005,1.76005,1.75953,1.75978,8000000.0
2007-06-25 21:38:00,1.75965,1.76019,1.75965,1.76019,8000000.0
2007-06-25 21:40:00,1.75993,1.76007,1.75993,1.75999,7000000.0
2007-06-25 21:41:00,1.76,1.76005,1.75975,1.75975,9000000.0
2007-06-25 21:42:00,1.75915,1.7595,1.75912,1.7595,8000000.0
2007-06-25 21:43:00,1.75988,1.75992,1.7598,1.75992,5000000.0
2007-06-25 21:44:00,1.7599,1.75996,1.75978,1.75986,8000000.0
2007-06-25 21:45:00,1.76022,1.76022,1.7597,1.7597,7000000.0
2007-06-25 21:46:00,1.76003,1.76008,1.76003,1.76008,8000000.0
2007-06-25 21:47:00,1.76004,1.76004,1.75988,1.75992,8000000.0
2007-06-25 21:48:00,1.75992,1.76003,1.75989,1.75996,8000000.0
2007-06-25 21:49:00,1.75991,1.76001,1.75991,1.76001,8000000.0
2007-06-25 21:50:00,1.75925,1.75993,1.75916,1.75993,8000000.0
2007-06-25 21:52:00,1.7596,1.75995,1.7596,1.75995,7000000.0
2007-06-25 21:54:00,1.76001,1.76001,1.75966,1.7598,7000000.0
2007-06-25 21:55:00,1.75979,1.75995,1.75971,1.75995,7000000.0
2007-06-25 21:56:00,1.76017,1.7603,1.76012,1.76027,8000000.0
2007-06-25 21:58:00,1.75995,1.76014,1.75995,1.76001,7000000.0
2007-06-25 21:59:00,1.7601,1.7601,1.75971,1.75971,8000000.0
2007-06-25 22:00:00,1.75984,1.76002,1.75979,1.75998,10000000.0
2007-06-25 22:01:00,1.76008,1.76042,1.76001,1.76042,9000000.0
2007-06-25 22:02:00,1.76047,1.76047,1.76029,1.76034,8000000.0
2007-06-25 22:03:00,1.76011,1.76012,1.75992,1.75999,7000000.0
2007-06-25 22:04:00,1.76009,1.76014,1.76003,1.76014,8000000.0
2007-06-25 22:05:00,1.75966,1.75996,1.75959,1.75996,10000000.0
2007-06-25 22:06:00,1.76011,1.76011,1.75993,1.75993,7000000.0
2007-06-25 22:07:00,1.7593,1.75963,1.75923,1.75953,8000000.0
2007-06-25 22:08:00,1.75926,1.75926,1.75758,1.75916,8000000.0
2007-06-25 22:09:00,1.75956,1.75962,1.75946,1.75953,9000000.0
2007-06-25 22:10:00,1.75942,1.7596,1.7594,1.7594,8000000.0
2007-06-25 22:11:00,1.75948,1.75953,1.75944,1.75944,7000000.0
2007-06-25 22:12:00,1.75947,1.75957,1.75947,1.75956,8000000.0
2007-06-25 22:13:00,1.75947,1.75968,1.75943,1.75964,8000000.0
2007-06-25 22:14:00,1.75978,1.7598,1.7596,1.75975,11000000.0
2007-06-25 22:15:00,1.75975,1.75978,1.75946,1.75978,8000000.0
2007-06-25 22:16:00,1.75963,1.75963,1.75938,1.75942,9000000.0
2007-06-25 22:17:00,1.75956,1.75962,1.75946,1.75959,7000000.0
2007-06-25 22:18:00,1.75957,1.75968,1.75953,1.75958,8000000.0
2007-06-25 22:19:00,1.75947,1.7595,1.75933,1.7595,8000000.0
2007-06-25 22:20:00,1.75909,1.75942,1.75905,1.75942,7000000.0
2007-06-25 22:21:00,1.75946,1.75956,1.75945,1.75947,9000000.0
2007-06-25 22:22:00,1.75956,1.75959,1.75949,1.75957,7000000.0
2007-06-25 22:23:00,1.7596,1.7596,1.75941,1.75947,9000000.0
2007-06-25 22:24:00,1.75903,1.75952,1.75903,1.75948,7000000.0
2007-06-25 22:25:00,1.75957,1.75969,1.75937,1.75965,8000000.0
2007-06-25 22:26:00,1.75931,1.75956,1.75892,1.75956,9000000.0
2007-06-25 22:27:00,1.75957,1.75977,1.75957,1.75965,6000000.0
2007-06-25 22:28:00,1.75947,1.75947,1.75869,1.75933,8000000.0
2007-06-25 22:29:00,1.7594,1.7594,1.75927,1.75935,8000000.0
2007-06-25 22:30:00,1.75959,1.75961,1.75944,1.75961,7000000.0
2007-06-25 22:31:00,1.75951,1.75963,1.75945,1.75945,9000000.0
2007-06-25 22:32:00,1.75934,1.75944,1.75924,1.75934,8000000.0
2007-06-25 22:33:00,1.75913,1.75941,1.75904,1.75941,7000000.0
2007-06-25 22:34:00,1.75975,1.7598,1.75975,1.75975,7000000.0
2007-06-25 22:36:00,1.75973,1.7598,1.7597,1.7598,10000000.0
2007-06-25 22:37:00,1.75925,1.75925,1.75904,1.75904,7000000.0
2007-06-25 22:38:00,1.75879,1.75893,1.75704,1.75893,8000000.0
2007-06-25 22:39:00,1.7594,1.7594,1.75922,1.75923,10000000.0
2007-06-25 22:40:00,1.75879,1.75879,1.75855,1.75877,7000000.0
2007-06-25 22:41:00,1.75921,1.7593,1.75915,1.75927,8000000.0
2007-06-25 22:42:00,1.75925,1.75925,1.75903,1.75903,8000000.0
2007-06-25 22:43:00,1.75888,1.759,1.75888,1.75898,9000000.0
2007-06-25 22:44:00,1.75895,1.75908,1.75874,1.75874,11000000.0
2007-06-25 22:45:00,1.75872,1.7589,1.7587,1.75879,11000000.0
2007-06-25 22:46:00,1.7585,1.7585,1.75765,1.75788,8000000.0
2007-06-25 22:47:00,1.75777,1.75777,1.75687,1.75687,11000000.0
2007-06-25 22:48:00,1.75716,1.75771,1.75716,1.75771,8000000.0
2007-06-25 22:49:00,1.75769,1.75771,1.75759,1.75771,7000000.0
2007-06-25 22:50:00,1.7577,1.75801,1.7577,1.75801,7000000.0
2007-06-25 22:51:00,1.75777,1.75804,1.75777,1.75789,10000000.0
2007-06-25 22:52:00,1.75784,1.75792,1.75765,1.75792,8000000.0
2007-06-25 22:53:00,1.75794,1.75837,1.75794,1.75814,7000000.0
2007-06-25 22:54:00,1.75829,1.75829,1.75738,1.75738,8000000.0
2007-06-25 22:55:00,1.75755,1.75775,1.75747,1.75747,7000000.0
2007-06-25 22:56:00,1.75772,1.75779,1.75767,1.75779,7000000.0
2007-06-25 22:57:00,1.75788,1.75797,1.75777,1.75788,7000000.0
2007-06-25 22:58:00,1.75778,1.75795,1.75745,1.75745,7000000.0
2007-06-25 22:59:00,1.75719,1.75733,1.75719,1.75721,7000000.0
2007-06-25 23:00:00,1.75731,1.75741,1.7572,1.75741,8000000.0
2007-06-25 23:01:00,1.75739,1.75741,1.75732,1.75732,8000000.0
2007-06-25 23:02:00,1.75731,1.75749,1.75731,1.75739,8000000.0
2007-06-25 23:04:00,1.75754,1.75754,1.75737,1.75737,8000000.0
2007-06-25 23:05:00,1.75741,1.75752,1.75738,1.75752,7000000.0
2007-06-25 23:06:00,1.75742,1.7578,1.75742,1.7576,9000000.0
2007-06-25 23:07:00,1.75752,1.75752,1.75731,1.75734,10000000.0
2007-06-25 23:08:00,1.75721,1.75725,1.75708,1.75721,7000000.0
2007-06-25 23:09:00,1.75768,1.75768,1.75688,1.75688,9000000.0
2007-06-25 23:10:00,1.75738,1.75756,1.75717,1.75756,11000000.0
2007-06-25 23:12:00,1.75682,1.75752,1.75682,1.75752,7000000.0
2007-06-25 23:14:00,1.7577,1.75814,1.75764,1.75814,8000000.0
2007-06-25 23:15:00,1.75805,1.75818,1.75803,1.7581,9000000.0
2007-06-25 23:16:00,1.75764,1.758,1.75752,1.758,11000000.0
2007-06-25 23:17:00,1.75795,1.758,1.75787,1.75799,7000000.0
2007-06-25 23:18:00,1.75833,1.75851,1.75831,1.75836,8000000.0
2007-06-25 23:19:00,1.75823,1.75823,1.75808,1.7581,7000000.0
2007-06-25 23:20:00,1.75813,1.7582,1.7581,1.7582,9000000.0
2007-06-25 23:21:00,1.75826,1.75826,1.75805,1.75811,9000000.0
2007-06-25 23:22:00,1.75796,1.75803,1.75791,1.75791,11000000.0
2007-06-25 23:24:00,1.75819,1.75823,1.75804,1.75804,7000000.0
2007-06-25 23:25:00,1.75776,1.75794,1.75776,1.75794,2000000.0
2007-06-25 23:26:00,1.75789,1.75809,1.75789,1.75803,8000000.0
2007-06-25 23:27:00,1.7581,1.7581,1.75766,1.75789,9000000.0
2007-06-25 23:28:00,1.75803,1.7581,1.75797,1.7581,10000000.0
2007-06-25 23:29:00,1.75798,1.75798,1.75774,1.7579,9000000.0
2007-06-25 23:30:00,1.75778,1.75778,1.75737,1.75748,8000000.0
2007-06-25 23:31:00,1.7578,1.7578,1.75758,1.75777,7000000.0
2007-06-25 23:32:00,1.75768,1.75768,1.75722,1.75722,8000000.0
2007-06-25 23:33:00,1.75721,1.75721,1.75678,1.75678,7000000.0
2007-06-25 23:34:00,1.75687,1.75705,1.75681,1.75701,7000000.0
2007-06-25 23:35:00,1.75683,1.7571,1.7567,1.75707,9000000.0
2007-06-25 23:36:00,1.75711,1.75725,1.75704,1.75724,7000000.0
2007-06-25 23:37:00,1.75718,1.75723,1.75707,1.75707,9000000.0
2007-06-25 23:38:00,1.75721,1.75736,1.75716,1.75716,8000000.0
2007-06-25 23:39:00,1.75712,1.75729,1.75701,1.75724,10000000.0
2007-06-25 23:40:00,1.7573,1.7573,1.75715,1.75715,2000000.0
2007-06-25 23:41:00,1.75716,1.75716,1.75668,1.75672,8000000.0
2007-06-25 23:42:00,1.75694,1.75694,1.75596,1.75596,7000000.0
2007-06-25 23:43:00,1.75674,1.75674,1.7565,1.75665,7000000.0
2007-06-25 23:44:00,1.7565,1.7565,1.75519,1.75519,7000000.0
2007-06-25 23:45:00,1.75532,1.75554,1.75532,1.75554,7000000.0
2007-06-25 23:46:00,1.75536,1.7555,1.75484,1.75484,8000000.0
2007-06-25 23:47:00,1.75535,1.75553,1.75506,1.75551,8000000.0
2007-06-25 23:48:00,1.75566,1.75589,1.75564,1.75564,7000000.0
2007-06-25 23:49:00,1.75566,1.75635,1.75566,1.75635,10000000.0
2007-06-25 23:50:00,1.75641,1.75641,1.75625,1.75627,6000000.0
2007-06-25 23:51:00,1.7561,1.75613,1.75602,1.75602,7000000.0
2007-06-25 23:52:00,1.75592,1.75601,1.75574,1.75591,11000000.0
2007-06-25 23:53:00,1.756,1.75619,1.756,1.75617,9000000.0
2007-06-25 23:54:00,1.75624,1.75627,1.75599,1.75627,6000000.0
2007-06-25 23:55:00,1.75623,1.75649,1.75623,1.75645,8000000.0
2007-06-25 23:56:00,1.75654,1.75687,1.75654,1.75687,8000000.0
2007-06-25 23:57:00,1.75661,1.75706,1.75661,1.757,8000000.0
2007-06-25 23:58:00,1.75642,1.75691,1.75642,1.75691,7000000.0
2007-06-25 23:59:00,1.75641,1.75641,1.7562,1.75635,6000000.0
2007-06-26 00:00:00,1.7571,1.75727,1.7571,1.75726,7000000.0
2007-06-26 00:01:00,1.75711,1.7572,1.75644,1.75644,8000000.0
2007-06-26 00:02:00,1.75675,1.75692,1.75671,1.75676,8000000.0
2007-06-26 00:03:00,1.75693,1.75702,1.75686,1.75702,7000000.0
2007-06-26 00:04:00,1.75681,1.75681,1.7564,1.75642,7000000.0
2007-06-26 00:06:00,1.75704,1.75715,1.75699,1.75703,10000000.0
2007-06-26 00:07:00,1.75708,1.75715,1.75698,1.75705,8000000.0
2007-06-26 00:08:00,1.75704,1.75724,1.75699,1.75724,9000000.0
2007-06-26 00:09:00,1.75716,1.75716,1.75703,1.75714,8000000.0
2007-06-26 00:10:00,1.75717,1.75723,1.75708,1.75708,8000000.0
2007-06-26 00:12:00,1.75702,1.7572,1.75688,1.75688,7000000.0
2007-06-26 00:13:00,1.75676,1.75706,1.75676,1.75706,7000000.0
2007-06-26 00:14:00,1.75683,1.75696,1.75645,1.75645,8000000.0
2007-06-26 00:15:00,1.75695,1.75723,1.75695,1.75723,8000000.0
2007-06-26 00:16:00,1.75725,1.75725,1.75718,1.75718,3000000.0
2007-06-26 00:17:00,1.75713,1.75725,1.7571,1.75715,10000000.0
2007-06-26 00:18:00,1.75727,1.75727,1.75708,1.75716,10000000.0
2007-06-26 00:19:00,1.7572,1.75723,1.75702,1.75723,7000000.0
2007-06-26 00:20:00,1.75717,1.7573,1.75717,1.75725,8000000.0
2007-06-26 00:21:00,1.75734,1.75734,1.75665,1.75665,7000000.0
2007-06-26 00:22:00,1.75727,1.7573,1.75725,1.75725,9000000.0
2007-06-26 00:24:00,1.75727,1.7573,1.75713,1.75713,10000000.0
2007-06-26 00:26:00,1.75733,1.75738,1.75727,1.75733,7000000.0
2007-06-26 00:27:00,1.7574,1.7574,1.7572,1.7572,10000000.0
2007-06-26 00:28:00,1.7573,1.7573,1.75722,1.75722,9000000.0
2007-06-26 00:29:00,1.75716,1.75731,1.75711,1.75729,7000000.0
2007-06-26 00:30:00,1.75715,1.75729,1.75698,1.75729,11000000.0
2007-06-26 00:31:00,1.75738,1.75738,1.75722,1.75737,10000000.0
2007-06-26 00:32:00,1.75736,1.7574,1.75724,1.75731,8000000.0
2007-06-26 00:33:00,1.7574,1.75746,1.75701,1.75701,10000000.0
2007-06-26 00:34:00,1.75751,1.7576,1.75745,1.75754,8000000.0
2007-06-26 00:35:00,1.75759,1.75783,1.75593,1.75783,8000000.0
2007-06-26 00:36:00,1.75788,1.75788,1.75768,1.75787,7000000.0
2007-06-26 00:37:00,1.75781,1.75783,1.75767,1.75775,7000000.0
2007-06-26 00:38:00,1.75765,1.75773,1.75734,1.75771,7000000.0
2007-06-26 00:39:00,1.75769,1.75818,1.75769,1.75818,7000000.0
2007-06-26 00:40:00,1.75799,1.75821,1.75797,1.75821,7000000.0
2007-06-26 00:41:00,1.75831,1.75831,1.75812,1.75817,10000000.0
2007-06-26 00:42:00,1.75847,1.75847,1.75792,1.75839,11000000.0
2007-06-26 00:43:00,1.75845,1.75849,1.75814,1.75842,7000000.0
2007-06-26 00:44:00,1.75838,1.75844,1.75832,1.75838,7000000.0
2007-06-26 00:45:00,1.7586,1.75871,1.75854,1.7587,11000000.0
2007-06-26 00:46:00,1.75866,1.75908,1.75866,1.75908,11000000.0
2007-06-26 00:47:00,1.75911,1.75912,1.75899,1.75904,7000000.0
2007-06-26 00:48:00,1.75907,1.75941,1.75903,1.75941,10000000.0
2007-06-26 00:49:00,1.75937,1.75962,1.75937,1.75962,7000000.0
2007-06-26 00:50:00,1.75968,1.75968,1.75959,1.75965,8000000.0
2007-06-26 00:51:00,1.75933,1.75943,1.75932,1.75941,9000000.0
2007-06-26 00:52:00,1.75942,1.75944,1.7593,1.75941,8000000.0
2007-06-26 00:53:00,1.75924,1.75948,1.75921,1.75931,8000000.0
2007-06-26 00:54:00,1.75934,1.75939,1.75925,1.75934,8000000.0
2007-06-26 00:55:00,1.75918,1.75918,1.75852,1.75869,7000000.0
2007-06-26 00:56:00,1.75896,1.75907,1.75896,1.75907,7000000.0
2007-06-26 00:57:00,1.75906,1.75935,1.75897,1.75935,6000000.0
2007-06-26 00:58:00,1.75938,1.75938,1.7592,1.75928,8000000.0
2007-06-26 00:59:00,1.7598,1.7598,1.7595,1.7595,9000000.0
2007-06-26 01:00:00,1.75916,1.75916,1.7589,1.7589,9000000.0
2007-06-26 01:01:00,1.75866,1.75892,1.75864,1.75891,9000000.0
2007-06-26 01:02:00,1.759,1.759,1.75874,1.75896,8000000.0
2007-06-26 01:03:00,1.7593,1.7593,1.7593,1.7593,8000000.0
2007-06-26 01:04:00,1.75886,1.75932,1.75886,1.75932,8000000.0
2007-06-26 01:05:00,1.75943,1.75962,1.75939,1.75962,8000000.0
2007-06-26 01:06:00,1.75975,1.75984,1.75971,1.75971,8000000.0
2007-06-26 01:07:00,1.75973,1.75988,1.75965,1.75988,10000000.0
2007-06-26 01:08:00,1.75982,1.75982,1.75946,1.75955,8000000.0
2007-06-26 01:09:00,1.75941,1.75941,1.75921,1.75922,7000000.0
2007-06-26 01:10:00,1.75929,1.75948,1.75922,1.75922,11000000.0
2007-06-26 01:11:00,1.7593,1.75943,1.7593,1.75942,8000000.0
2007-06-26 01:12:00,1.75875,1.75917,1.75875,1.75915,6000000.0
2007-06-26 01:13:00,1.75933,1.75947,1.75933,1.75943,7000000.0
2007-06-26 01:14:00,1.75951,1.75968,1.7592,1.75968,8000000.0
2007-06-26 01:15:00,1.75913,1.75934,1.75873,1.75873,10000000.0
2007-06-26 01:16:00,1.75951,1.75951,1.75924,1.75931,9000000.0
2007-06-26 01:17:00,1.75945,1.75946,1.75927,1.75927,7000000.0
2007-06-26 01:18:00,1.75922,1.75935,1.75922,1.75934,8000000.0
2007-06-26 01:19:00,1.7593,1.75961,1.7593,1.75948,7000000.0
2007-06-26 01:20:00,1.7595,1.75963,1.75947,1.75947,8000000.0
2007-06-26 01:21:00,1.7596,1.75961,1.75935,1.75935,7000000.0
2007-06-26 01:22:00,1.75952,1.75962,1.75948,1.7595,7000000.0
2007-06-26 01:23:00,1.7593,1.75939,1.75891,1.75891,7000000.0
2007-06-26 01:24:00,1.75916,1.7592,1.75906,1.75914,11000000.0
2007-06-26 01:25:00,1.75922,1.7594,1.75909,1.75938,7000000.0
2007-06-26 01:26:00,1.75905,1.75954,1.75903,1.75908,8000000.0
2007-06-26 01:27:00,1.75939,1.75973,1.75939,1.7596,8000000.0
2007-06-26 01:28:00,1.7596,1.75968,1.75958,1.75968,8000000.0
2007-06-26 01:29:00,1.75971,1.76001,1.75971,1.76001,5000000.0
2007-06-26 01:30:00,1.76017,1.76022,1.76002,1.76018,7000000.0
2007-06-26 01:31:00,1.75964,1.76005,1.75964,1.7598,10000000.0
2007-06-26 01:32:00,1.75941,1.75985,1.75941,1.75985,9000000.0
2007-06-26 01:33:00,1.75972,1.75972,1.75962,1.75964,8000000.0
2007-06-26 01:34:00,1.7602,1.7604,1.7602,1.76026,11000000.0
2007-06-26 01:35:00,1.76022,1.76036,1.76003,1.76003,11000000.0
2007-06-26 01:36:00,1.76006,1.7603,1.76006,1.7603,3000000.0
2007-06-26 01:37:00,1.76016,1.76036,1.76016,1.76036,8000000.0
2007-06-26 01:38:00,1.76,1.7601,1.75997,1.76008,7000000.0
2007-06-26 01:39:00,1.75985,1.76016,1.75985,1.75985,6000000.0
2007-06-26 01:40:00,1.76058,1.76078,1.76026,1.76078,11000000.0
2007-06-26 01:41:00,1.7605,1.7605,1.75984,1.75984,7000000.0
2007-06-26 01:42:00,1.75984,1.75984,1.75958,1.75958,3000000.0
2007-06-26 01:43:00,1.75937,1.75941,1.75929,1.75941,8000000.0
2007-06-26 01:44:00,1.75958,1.75993,1.75958,1.75968,8000000.0
2007-06-26 01:45:00,1.75988,1.7601,1.75988,1.76005,9000000.0
2007-06-26 01:46:00,1.76017,1.76017,1.7599,1.7599,7000000.0
2007-06-26 01:47:00,1.75974,1.75974,1.75945,1.75949,8000000.0
2007-06-26 01:48:00,1.75969,1.75975,1.7596,1.75975,8000000.0
2007-06-26 01:49:00,1.75956,1.75987,1.75956,1.75987,9000000.0
2007-06-26 01:50:00,1.75972,1.75972,1.75926,1.75926,7000000.0
2007-06-26 01:51:00,1.75934,1.75934,1.75883,1.75883,8000000.0
2007-06-26 01:52:00,1.75935,1.75935,1.75864,1.75864,8000000.0
2007-06-26 01:53:00,1.75937,1.75937,1.7591,1.75916,10000000.0
2007-06-26 01:54:00,1.75913,1.75926,1.75902,1.75902,10000000.0
2007-06-26 01:55:00,1.75918,1.75937,1.75906,1.75934,8000000.0
2007-06-26 01:56:00,1.75943,1.75943,1.75734,1.75927,10000000.0
2007-06-26 01:57:00,1.75949,1.75949,1.75923,1.75931,5000000.0
2007-06-26 01:58:00,1.75933,1.75933,1.75859,1.75859,8000000.0
2007-06-26 01:59:00,1.75925,1.75952,1.75912,1.7594,10000000.0
2007-06-26 02:00:00,1.75924,1.75952,1.75924,1.75926,7000000.0
2007-06-26 02:01:00,1.75927,1.75957,1.75927,1.75957,10000000.0
2007-06-26 02:02:00,1.75954,1.75954,1.75943,1.75943,13000000.0
2007-06-26 02:03:00,1.75949,1.75964,1.75947,1.75964,17000000.0
2007-06-26 02:04:00,1.75964,1.75964,1.75941,1.75949,6000000.0
2007-06-26 02:05:00,1.75945,1.75945,1.75936,1.75939,9000000.0
2007-06-26 02:06:00,1.75945,1.75964,1.75945,1.75964,7000000.0
2007-06-26 02:07:00,1.75975,1.75985,1.75975,1.75982,13000000.0
2007-06-26 02:08:00,1.75986,1.75986,1.75968,1.75968,16000000.0
2007-06-26 02:09:00,1.75965,1.75979,1.75965,1.75967,10000000.0
2007-06-26 02:10:00,1.75957,1.75972,1.75949,1.75972,8000000.0
2007-06-26 02:11:00,1.75968,1.75968,1.75934,1.75952,7000000.0
2007-06-26 02:12:00,1.75947,1.75989,1.75947,1.75988,14000000.0
2007-06-26 02:13:00,1.7597,1.7598,1.75965,1.75969,7000000.0
2007-06-26 02:14:00,1.75965,1.7597,1.75959,1.75969,4000000.0
2007-06-26 02:15:00,1.75979,1.75991,1.75979,1.75987,7000000.0
2007-06-26 02:16:00,1.75988,1.76019,1.75988,1.76011,8000000.0
2007-06-26 02:17:00,1.76004,1.76017,1.76004,1.76017,7000000.0
2007-06-26 02:18:00,1.7602,1.76022,1.76014,1.7602,11000000.0
2007-06-26 02:19:00,1.76005,1.76053,1.76005,1.76053,7000000.0
2007-06-26 02:20:00,1.76093,1.76093,1.76049,1.76079,12000000.0
2007-06-26 02:21:00,1.76082,1.76088,1.76077,1.76088,12000000.0
2007-06-26 02:22:00,1.76056,1.76056,1.75997,1.76016,7000000.0
2007-06-26 02:23:00,1.76095,1.76099,1.76086,1.76099,9000000.0
2007-06-26 02:24:00,1.76087,1.76095,1.76071,1.7608,8000000.0
2007-06-26 02:25:00,1.76085,1.76095,1.76085,1.76093,16000000.0
2007-06-26 02:26:00,1.76085,1.76085,1.76029,1.76029,20000000.0
2007-06-26 02:27:00,1.76021,1.76021,1.76004,1.76005,18000000.0
2007-06-26 02:28:00,1.75982,1.75996,1.75978,1.75979,7000000.0
2007-06-26 02:29:00,1.75976,1.75988,1.75962,1.75988,10000000.0
2007-06-26 02:30:00,1.75973,1.75998,1.75967,1.75998,10000000.0
2007-06-26 02:31:00,1.75999,1.75999,1.7597,1.75989,9000000.0
2007-06-26 02:32:00,1.75974,1.75974,1.75944,1.75944,15000000.0
2007-06-26 02:33:00,1.75926,1.75926,1.75903,1.75903,14000000.0
2007-06-26 02:34:00,1.75919,1.75919,1.75897,1.75897,6000000.0
2007-06-26 02:35:00,1.75901,1.75918,1.759,1.75917,7000000.0
2007-06-26 02:36:00,1.75932,1.75942,1.75929,1.75941,8000000.0
2007-06-26 02:37:00,1.75935,1.75935,1.75903,1.75903,7000000.0
2007-06-26 02:38:00,1.75909,1.75919,1.759,1.75919,7000000.0
2007-06-26 02:39:00,1.75928,1.75985,1.75928,1.75985,13000000.0
2007-06-26 02:40:00,1.75946,1.75984,1.75946,1.75975,11000000.0
2007-06-26 02:41:00,1.75938,1.75952,1.75929,1.75941,10000000.0
2007-06-26 02:42:00,1.759,1.75953,1.759,1.75938,11000000.0
2007-06-26 02:43:00,1.75933,1.75933,1.75914,1.75919,8000000.0
2007-06-26 02:44:00,1.75929,1.75961,1.75929,1.75961,10000000.0
2007-06-26 02:45:00,1.76012,1.76012,1.75992,1.75996,10000000.0
2007-06-26 02:46:00,1.75978,1.75988,1.75961,1.75988,8000000.0
2007-06-26 02:47:00,1.75992,1.75992,1.75983,1.75983,8000000.0
2007-06-26 02:48:00,1.759,1.75952,1.75876,1.75876,11000000.0
2007-06-26 02:49:00,1.75981,1.75989,1.75965,1.75966,10000000.0
2007-06-26 02:50:00,1.75985,1.75985,1.75952,1.75961,8000000.0
2007-06-26 02:51:00,1.75941,1.75973,1.75935,1.75973,10000000.0
2007-06-26 02:52:00,1.75962,1.75973,1.75962,1.75964,5000000.0
2007-06-26 02:53:00,1.75943,1.75965,1.75941,1.75965,8000000.0
2007-06-26 02:54:00,1.75946,1.75946,1.7592,1.7592,7000000.0
2007-06-26 02:55:00,1.75926,1.75933,1.75905,1.75907,8000000.0
2007-06-26 02:56:00,1.75906,1.75927,1.75898,1.75915,7000000.0
2007-06-26 02:57:00,1.75909,1.75917,1.75886,1.75895,8000000.0
2007-06-26 02:58:00,1.75889,1.75909,1.75868,1.75904,12000000.0
2007-06-26 02:59:00,1.75902,1.75915,1.75896,1.75915,19000000.0
2007-06-26 03:00:00,1.75905,1.75911,1.75893,1.75911,7000000.0
2007-06-26 03:01:00,1.75917,1.75927,1.75917,1.75923,10000000.0
2007-06-26 03:02:00,1.75909,1.7592,1.75905,1.7592,8000000.0
2007-06-26 03:03:00,1.75925,1.75925,1.75883,1.75913,11000000.0
2007-06-26 03:04:00,1.75905,1.75905,1.75874,1.75876,7000000.0
2007-06-26 03:05:00,1.7586,1.7586,1.75826,1.75829,10000000.0
2007-06-26 03:06:00,1.75834,1.75842,1.75793,1.75793,11000000.0
2007-06-26 03:07:00,1.75812,1.75842,1.75812,1.75838,7000000.0
2007-06-26 03:08:00,1.75854,1.75891,1.75854,1.75866,8000000.0
2007-06-26 03:09:00,1.75863,1.75874,1.75859,1.75862,10000000.0
2007-06-26 03:10:00,1.75878,1.75892,1.75815,1.75815,10000000.0
2007-06-26 03:11:00,1.75893,1.7591,1.75866,1.75866,8000000.0
2007-06-26 03:12:00,1.75889,1.75909,1.75889,1.75909,7000000.0
2007-06-26 03:13:00,1.75901,1.75903,1.75891,1.75895,10000000.0
2007-06-26 03:14:00,1.75892,1.75892,1.75874,1.75874,7000000.0
2007-06-26 03:15:00,1.75893,1.75901,1.75837,1.75865,11000000.0
2007-06-26 03:16:00,1.75883,1.75913,1.75883,1.75903,7000000.0
2007-06-26 03:17:00,1.75887,1.75887,1.75858,1.75873,8000000.0
2007-06-26 03:18:00,1.75869,1.75884,1.75869,1.75879,8000000.0
2007-06-26 03:19:00,1.75848,1.75868,1.75848,1.75858,7000000.0
2007-06-26 03:20:00,1.75868,1.75868,1.7585,1.75851,7000000.0
2007-06-26 03:21:00,1.75859,1.75879,1.7585,1.75856,7000000.0
2007-06-26 03:22:00,1.75882,1.75887,1.75869,1.75886,8000000.0
2007-06-26 03:23:00,1.75858,1.75858,1.75808,1.75818,9000000.0
2007-06-26 03:24:00,1.75831,1.75831,1.75819,1.75819,7000000.0
2007-06-26 03:25:00,1.75807,1.75814,1.75801,1.75814,23000000.0
2007-06-26 03:26:00,1.75831,1.75831,1.75806,1.75806,8000000.0
2007-06-26 03:27:00,1.75802,1.7582,1.75785,1.75815,7000000.0
2007-06-26 03:28:00,1.75817,1.75817,1.75801,1.75801,7000000.0
2007-06-26 03:29:00,1.75826,1.75833,1.75793,1.75793,7000000.0
2007-06-26 03:30:00,1.7579,1.75845,1.7579,1.75841,8000000.0
2007-06-26 03:31:00,1.75825,1.75855,1.75825,1.75833,8000000.0
2007-06-26 03:32:00,1.75821,1.75827,1.75811,1.75824,10000000.0
2007-06-26 03:33:00,1.75852,1.75852,1.75814,1.75845,7000000.0
2007-06-26 03:34:00,1.75823,1.7584,1.75823,1.7584,11000000.0
2007-06-26 03:35:00,1.75833,1.75835,1.75806,1.75822,8000000.0
2007-06-26 03:36:00,1.75796,1.75836,1.75796,1.75829,7000000.0
2007-06-26 03:37:00,1.75842,1.75853,1.7583,1.7583,8000000.0
2007-06-26 03:38:00,1.75838,1.75838,1.75824,1.75824,8000000.0
2007-06-26 03:39:00,1.75808,1.75808,1.75777,1.75777,9000000.0
2007-06-26 03:40:00,1.75795,1.75795,1.75706,1.75707,11000000.0
2007-06-26 03:41:00,1.75735,1.75735,1.75702,1.75702,8000000.0
2007-06-26 03:42:00,1.75758,1.75758,1.75717,1.75717,7000000.0
2007-06-26 03:43:00,1.75711,1.75728,1.75707,1.75728,9000000.0
2007-06-26 03:44:00,1.75759,1.75782,1.75759,1.75772,7000000.0
2007-06-26 03:45:00,1.75822,1.75822,1.75785,1.75785,7000000.0
2007-06-26 03:46:00,1.75756,1.75779,1.7575,1.7575,8000000.0
2007-06-26 03:47:00,1.75724,1.75753,1.75719,1.75753,9000000.0
2007-06-26 03:48:00,1.75759,1.75771,1.75738,1.75738,11000000.0
2007-06-26 03:49:00,1.75703,1.75735,1.75662,1.75714,23000000.0
2007-06-26 03:50:00,1.75728,1.75728,1.7568,1.7568,9000000.0
2007-06-26 03:51:00,1.7559,1.75645,1.75589,1.75589,8000000.0
2007-06-26 03:52:00,1.75664,1.75664,1.75627,1.75638,9000000.0
2007-06-26 03:53:00,1.75626,1.75643,1.75626,1.75629,8000000.0
2007-06-26 03:54:00,1.75652,1.75662,1.756,1.756,9000000.0
2007-06-26 03:55:00,1.75596,1.75633,1.75564,1.75564,10000000.0
2007-06-26 03:56:00,1.75678,1.75702,1.75675,1.75675,11000000.0
2007-06-26 03:57:00,1.75626,1.75677,1.75624,1.75677,9000000.0
2007-06-26 03:58:00,1.75689,1.75713,1.75681,1.75713,8000000.0
2007-06-26 03:59:00,1.7569,1.75693,1.75661,1.75693,7000000.0
2007-06-26 04:00:00,1.75685,1.75697,1.75663,1.75697,18000000.0
2007-06-26 04:01:00,1.75631,1.75667,1.75599,1.75599,8000000.0
2007-06-26 04:02:00,1.75687,1.75687,1.75681,1.75681,2000000.0
2007-06-26 04:03:00,1.75664,1.75665,1.75639,1.7564,12000000.0
2007-06-26 04:04:00,1.75666,1.75667,1.75639,1.75667,9000000.0
2007-06-26 04:05:00,1.75663,1.75695,1.75631,1.75631,7000000.0
2007-06-26 04:06:00,1.7564,1.7567,1.75633,1.75633,10000000.0
2007-06-26 04:07:00,1.75593,1.75609,1.75589,1.75609,7000000.0
2007-06-26 04:08:00,1.75597,1.75601,1.75549,1.75601,6000000.0
2007-06-26 04:09:00,1.75596,1.75603,1.75581,1.75581,8000000.0
2007-06-26 04:10:00,1.75567,1.75609,1.75567,1.75609,8000000.0
2007-06-26 04:11:00,1.75614,1.75614,1.75573,1.75602,8000000.0
2007-06-26 04:12:00,1.75568,1.75596,1.75551,1.75551,7000000.0
2007-06-26 04:13:00,1.75599,1.75599,1.75569,1.75569,8000000.0
2007-06-26 04:14:00,1.75589,1.75608,1.75589,1.75607,7000000.0
2007-06-26 04:15:00,1.75595,1.75599,1.75564,1.75564,8000000.0
2007-06-26 04:16:00,1.75566,1.75566,1.7555,1.75553,7000000.0
2007-06-26 04:17:00,1.7554,1.75555,1.7554,1.75555,19000000.0
2007-06-26 04:18:00,1.75562,1.75565,1.75557,1.7556,8000000.0
2007-06-26 04:19:00,1.75526,1.75547,1.75497,1.75518,21000000.0
2007-06-26 04:20:00,1.75509,1.75509,1.75464,1.75481,11000000.0
2007-06-26 04:21:00,1.75517,1.75517,1.75491,1.75491,8000000.0
2007-06-26 04:22:00,1.75534,1.75545,1.75532,1.75533,8000000.0
2007-06-26 04:23:00,1.75546,1.75546,1.75511,1.75542,9000000.0
2007-06-26 04:24:00,1.75531,1.75531,1.75518,1.75519,12000000.0
2007-06-26 04:25:00,1.75512,1.75541,1.75512,1.75526,9000000.0
2007-06-26 04:26:00,1.75512,1.75538,1.75512,1.75518,8000000.0
2007-06-26 04:27:00,1.75511,1.75531,1.75509,1.75518,9000000.0
2007-06-26 04:28:00,1.7551,1.7551,1.75417,1.75443,14000000.0
2007-06-26 04:29:00,1.75485,1.75485,1.75441,1.75441,16000000.0
2007-06-26 04:30:00,1.75458,1.755,1.7541,1.7541,25000000.0
2007-06-26 04:31:00,1.75475,1.75489,1.75475,1.75489,8000000.0
2007-06-26 04:32:00,1.75505,1.75521,1.75504,1.7551,8000000.0
2007-06-26 04:33:00,1.755,1.75501,1.75496,1.75497,5000000.0
2007-06-26 04:34:00,1.75503,1.75541,1.75503,1.75541,10000000.0
2007-06-26 04:35:00,1.7552,1.75529,1.75445,1.75446,9000000.0
2007-06-26 04:36:00,1.75534,1.75541,1.75527,1.75527,7000000.0
2007-06-26 04:37:00,1.75512,1.7552,1.75493,1.75493,7000000.0
2007-06-26 04:38:00,1.75501,1.75516,1.75498,1.75498,8000000.0
2007-06-26 04:39:00,1.75486,1.75503,1.75474,1.75484,9000000.0
2007-06-26 04:40:00,1.75503,1.75506,1.75464,1.75506,9000000.0
2007-06-26 04:41:00,1.75493,1.75503,1.75489,1.75503,9000000.0
2007-06-26 04:42:00,1.75509,1.75509,1.755,1.755,4000000.0
2007-06-26 04:43:00,1.75478,1.75478,1.75456,1.75465,9000000.0
2007-06-26 04:44:00,1.7547,1.75476,1.7547,1.75476,8000000.0
2007-06-26 04:45:00,1.75483,1.75483,1.75457,1.75457,9000000.0
2007-06-26 04:46:00,1.75497,1.75504,1.75482,1.75486,7000000.0
2007-06-26 04:47:00,1.7549,1.75508,1.7549,1.75498,8000000.0
2007-06-26 04:48:00,1.75495,1.75511,1.75488,1.75503,8000000.0
2007-06-26 04:49:00,1.75486,1.75505,1.75486,1.75498,8000000.0
2007-06-26 04:50:00,1.75483,1.75483,1.75471,1.75483,7000000.0
2007-06-26 04:51:00,1.75493,1.75508,1.75492,1.75508,15000000.0
2007-06-26 04:52:00,1.75512,1.75515,1.75447,1.75491,8000000.0
2007-06-26 04:53:00,1.75527,1.75529,1.75518,1.75518,8000000.0
2007-06-26 04:54:00,1.7551,1.75516,1.75505,1.75516,11000000.0
2007-06-26 04:55:00,1.75538,1.7554,1.75514,1.75514,9000000.0
2007-06-26 04:56:00,1.75517,1.75517,1.75505,1.75509,12000000.0
2007-06-26 04:57:00,1.75522,1.75522,1.75484,1.75484,7000000.0
2007-06-26 04:58:00,1.7547,1.75518,1.7547,1.75518,9000000.0
2007-06-26 04:59:00,1.75506,1.75525,1.75506,1.75521,12000000.0
2007-06-26 05:00:00,1.75548,1.7556,1.75548,1.75557,9000000.0
2007-06-26 05:01:00,1.75556,1.75556,1.75534,1.75554,7000000.0
2007-06-26 05:02:00,1.75556,1.7556,1.75545,1.75545,7000000.0
2007-06-26 05:03:00,1.75541,1.75541,1.75524,1.75524,8000000.0
2007-06-26 05:04:00,1.75542,1.75571,1.7553,1.75571,8000000.0
2007-06-26 05:05:00,1.75554,1.75573,1.75554,1.75573,7000000.0
2007-06-26 05:06:00,1.75574,1.75588,1.75572,1.75588,8000000.0
2007-06-26 05:07:00,1.75591,1.7561,1.75591,1.7561,10000000.0
2007-06-26 05:08:00,1.75632,1.75646,1.75632,1.75646,2000000.0
2007-06-26 05:09:00,1.75658,1.7566,1.75642,1.75642,16000000.0
2007-06-26 05:10:00,1.75647,1.75684,1.75647,1.75675,12000000.0
2007-06-26 05:11:00,1.75683,1.7569,1.75673,1.75673,11000000.0
2007-06-26 05:12:00,1.75654,1.75712,1.75654,1.75712,16000000.0
2007-06-26 05:13:00,1.757,1.75721,1.75686,1.75686,9000000.0
2007-06-26 05:14:00,1.7568,1.75687,1.7568,1.75686,12000000.0
2007-06-26 05:15:00,1.7566,1.7566,1.75613,1.75613,8000000.0
2007-06-26 05:16:00,1.7561,1.75642,1.7561,1.75631,11000000.0
2007-06-26 05:17:00,1.75599,1.75642,1.75573,1.75642,9000000.0
2007-06-26 05:18:00,1.75636,1.75671,1.75636,1.7566,16000000.0
2007-06-26 05:19:00,1.75672,1.75672,1.75653,1.75653,9000000.0
2007-06-26 05:20:00,1.75652,1.75671,1.75616,1.75671,11000000.0
2007-06-26 05:21:00,1.75675,1.75702,1.75675,1.75692,10000000.0
2007-06-26 05:22:00,1.75687,1.75702,1.75674,1.75688,28000000.0
2007-06-26 05:23:00,1.75684,1.75684,1.75672,1.75672,7000000.0
2007-06-26 05:24:00,1.75674,1.75674,1.75638,1.75653,8000000.0
2007-06-26 05:25:00,1.75632,1.75632,1.75594,1.75614,47000000.0
2007-06-26 05:26:00,1.75615,1.75624,1.75607,1.75615,38000000.0
2007-06-26 05:27:00,1.75616,1.75645,1.75616,1.75642,7000000.0
2007-06-26 05:28:00,1.75654,1.75669,1.75654,1.75669,22000000.0
2007-06-26 05:29:00,1.75664,1.75664,1.75625,1.75625,11000000.0
2007-06-26 05:30:00,1.75625,1.75636,1.75625,1.75635,7000000.0
2007-06-26 05:31:00,1.75648,1.75649,1.75635,1.75635,8000000.0
2007-06-26 05:32:00,1.75638,1.75638,1.75604,1.75604,10000000.0
2007-06-26 05:33:00,1.75616,1.75646,1.75612,1.75646,10000000.0
2007-06-26 05:34:00,1.75633,1.75633,1.75624,1.75631,8000000.0
2007-06-26 05:35:00,1.75614,1.75641,1.75614,1.7563,10000000.0
2007-06-26 05:36:00,1.75636,1.75636,1.75629,1.75632,15000000.0
2007-06-26 05:37:00,1.75609,1.75609,1.75594,1.75594,11000000.0
2007-06-26 05:38:00,1.75583,1.75583,1.75568,1.75568,11000000.0
2007-06-26 05:39:00,1.7557,1.7557,1.75507,1.75538,7000000.0
2007-06-26 05:40:00,1.75541,1.75558,1.75539,1.75555,9000000.0
2007-06-26 05:41:00,1.75541,1.75542,1.75537,1.75537,9000000.0
2007-06-26 05:42:00,1.75533,1.75536,1.75532,1.75536,16000000.0
2007-06-26 05:43:00,1.75551,1.7556,1.75546,1.7556,8000000.0
2007-06-26 05:44:00,1.75544,1.75566,1.75528,1.7556,9000000.0
2007-06-26 05:45:00,1.75562,1.75572,1.75547,1.7557,13000000.0
2007-06-26 05:46:00,1.75557,1.7559,1.75544,1.7559,10000000.0
2007-06-26 05:47:00,1.75527,1.75528,1.75522,1.75522,15000000.0
2007-06-26 05:48:00,1.75604,1.75604,1.75578,1.75591,8000000.0
2007-06-26 05:49:00,1.75564,1.75564,1.75514,1.75555,8000000.0
2007-06-26 05:50:00,1.75528,1.75539,1.75512,1.75539,13000000.0
2007-06-26 05:51:00,1.75533,1.75582,1.7552,1.75582,30000000.0
2007-06-26 05:52:00,1.75564,1.75565,1.75539,1.7554,15000000.0
2007-06-26 05:53:00,1.75534,1.75542,1.75504,1.75504,8000000.0
2007-06-26 05:54:00,1.75523,1.75523,1.75515,1.75515,3000000.0
2007-06-26 05:55:00,1.75497,1.75519,1.75497,1.7551,11000000.0
2007-06-26 05:56:00,1.75513,1.75542,1.75513,1.75542,9000000.0
2007-06-26 05:57:00,1.75554,1.75554,1.75531,1.75546,11000000.0
2007-06-26 05:58:00,1.7553,1.7553,1.75508,1.75512,6000000.0
2007-06-26 05:59:00,1.75526,1.75543,1.75526,1.75535,12000000.0
2007-06-26 06:00:00,1.75537,1.75568,1.75533,1.75568,25000000.0
2007-06-26 06:01:00,1.75563,1.75577,1.75534,1.75534,16000000.0
2007-06-26 06:02:00,1.75536,1.75552,1.75535,1.75536,13000000.0
2007-06-26 06:03:00,1.75556,1.75566,1.7555,1.75565,7000000.0
2007-06-26 06:04:00,1.75572,1.75572,1.7555,1.75555,11000000.0
2007-06-26 06:05:00,1.75545,1.75558,1.75545,1.75547,9000000.0
2007-06-26 06:06:00,1.75539,1.7558,1.75539,1.75577,8000000.0
2007-06-26 06:07:00,1.75574,1.75587,1.75555,1.75566,10000000.0
2007-06-26 06:08:00,1.75544,1.75544,1.75525,1.75541,8000000.0
2007-06-26 06:09:00,1.75515,1.75515,1.75481,1.75481,10000000.0
2007-06-26 06:10:00,1.75477,1.75499,1.75467,1.75499,8000000.0
2007-06-26 06:11:00,1.75507,1.7553,1.75507,1.75528,7000000.0
2007-06-26 06:12:00,1.75503,1.75503,1.75433,1.7547,10000000.0
2007-06-26 06:13:00,1.75486,1.75509,1.75486,1.7549,15000000.0
2007-06-26 06:14:00,1.75517,1.75517,1.75494,1.75504,7000000.0
2007-06-26 06:15:00,1.75512,1.75512,1.75487,1.75507,18000000.0
2007-06-26 06:16:00,1.75504,1.75506,1.75488,1.75493,11000000.0
2007-06-26 06:17:00,1.75503,1.75503,1.75487,1.75499,7000000.0
2007-06-26 06:18:00,1.75506,1.75526,1.75495,1.75516,7000000.0
2007-06-26 06:19:00,1.75497,1.75497,1.7547,1.75487,12000000.0
2007-06-26 06:20:00,1.75517,1.75518,1.75504,1.75516,18000000.0
2007-06-26 06:21:00,1.75508,1.75534,1.75495,1.75534,26000000.0
2007-06-26 06:22:00,1.75541,1.75541,1.75523,1.75523,11000000.0
2007-06-26 06:23:00,1.75539,1.75542,1.75522,1.75528,11000000.0
2007-06-26 06:24:00,1.75501,1.75535,1.75501,1.75535,11000000.0
2007-06-26 06:25:00,1.7554,1.75545,1.75539,1.7554,10000000.0
2007-06-26 06:26:00,1.75552,1.75565,1.75552,1.75562,7000000.0
2007-06-26 06:27:00,1.75503,1.75524,1.7548,1.75517,8000000.0
2007-06-26 06:28:00,1.75482,1.75511,1.75472,1.75511,7000000.0
2007-06-26 06:29:00,1.75442,1.75455,1.75442,1.75455,9000000.0
2007-06-26 06:30:00,1.75533,1.7556,1.75533,1.7556,8000000.0
2007-06-26 06:31:00,1.75557,1.75557,1.75501,1.75527,20000000.0
2007-06-26 06:32:00,1.75528,1.75538,1.75515,1.75526,31000000.0
2007-06-26 06:33:00,1.75505,1.75515,1.755,1.75515,7000000.0
2007-06-26 06:34:00,1.75519,1.75522,1.75508,1.75508,9000000.0
2007-06-26 06:35:00,1.75504,1.75504,1.75492,1.75492,8000000.0
2007-06-26 06:36:00,1.75478,1.75478,1.75452,1.7546,10000000.0
2007-06-26 06:37:00,1.75469,1.75478,1.75443,1.75443,7000000.0
2007-06-26 06:38:00,1.75433,1.75463,1.75433,1.75463,8000000.0
2007-06-26 06:39:00,1.75472,1.75472,1.75452,1.75452,12000000.0
2007-06-26 06:40:00,1.75432,1.75448,1.75432,1.75448,3000000.0
2007-06-26 06:41:00,1.75456,1.75456,1.75442,1.75442,7000000.0
2007-06-26 06:42:00,1.75458,1.75474,1.75455,1.7546,7000000.0
2007-06-26 06:43:00,1.75485,1.75504,1.75485,1.75504,9000000.0
2007-06-26 06:44:00,1.75505,1.75512,1.75498,1.75498,11000000.0
2007-06-26 06:45:00,1.7549,1.755,1.7549,1.755,8000000.0
2007-06-26 06:46:00,1.75496,1.75522,1.75496,1.75521,8000000.0
2007-06-26 06:47:00,1.75523,1.75523,1.75333,1.75522,10000000.0
2007-06-26 06:48:00,1.75516,1.75518,1.75479,1.75479,8000000.0
2007-06-26 06:49:00,1.75473,1.75473,1.75441,1.75457,11000000.0
2007-06-26 06:50:00,1.75452,1.75463,1.75452,1.75453,9000000.0
2007-06-26 06:51:00,1.75454,1.75469,1.75454,1.75468,11000000.0
2007-06-26 06:52:00,1.7545,1.7545,1.75436,1.75436,4000000.0
2007-06-26 06:54:00,1.75468,1.75468,1.75457,1.75459,11000000.0
2007-06-26 06:55:00,1.75454,1.75471,1.75454,1.75456,8000000.0
2007-06-26 06:56:00,1.75464,1.75483,1.75425,1.75425,13000000.0
2007-06-26 06:57:00,1.75439,1.75444,1.75435,1.75444,7000000.0
2007-06-26 06:58:00,1.75439,1.75439,1.75404,1.75407,16000000.0
2007-06-26 06:59:00,1.75377,1.75377,1.75344,1.75344,11000000.0
2007-06-26 07:00:00,1.75308,1.75324,1.75274,1.75275,8000000.0
2007-06-26 07:01:00,1.75335,1.75372,1.75335,1.75372,14000000.0
2007-06-26 07:02:00,1.75366,1.75374,1.75364,1.75364,18000000.0
2007-06-26 07:03:00,1.7537,1.7537,1.75348,1.75348,8000000.0
2007-06-26 07:04:00,1.75343,1.75363,1.75328,1.75363,8000000.0
2007-06-26 07:05:00,1.75361,1.75361,1.75321,1.75326,10000000.0
2007-06-26 07:06:00,1.75372,1.75372,1.75366,1.75368,8000000.0
2007-06-26 07:07:00,1.75377,1.75384,1.75368,1.75382,15000000.0
2007-06-26 07:08:00,1.7538,1.75393,1.7536,1.75393,18000000.0
2007-06-26 07:09:00,1.75405,1.75406,1.75394,1.75403,7000000.0
2007-06-26 07:10:00,1.75391,1.75391,1.75347,1.75347,18000000.0
2007-06-26 07:11:00,1.75321,1.75347,1.75321,1.75329,11000000.0
2007-06-26 07:12:00,1.75333,1.75333,1.75319,1.75323,11000000.0
2007-06-26 07:13:00,1.75347,1.75356,1.75337,1.7535,9000000.0
2007-06-26 07:14:00,1.75325,1.75346,1.75312,1.75337,12000000.0
2007-06-26 07:15:00,1.7533,1.7533,1.75303,1.75317,7000000.0
2007-06-26 07:16:00,1.75341,1.75344,1.7534,1.75344,12000000.0
2007-06-26 07:17:00,1.7533,1.75353,1.75327,1.75332,15000000.0
2007-06-26 07:18:00,1.75327,1.75365,1.75327,1.75354,8000000.0
2007-06-26 07:19:00,1.75354,1.75393,1.75354,1.75393,8000000.0
2007-06-26 07:20:00,1.75398,1.75411,1.75389,1.75409,9000000.0
2007-06-26 07:21:00,1.75444,1.75444,1.75423,1.75438,10000000.0
2007-06-26 07:22:00,1.75389,1.7544,1.75366,1.75436,7000000.0
2007-06-26 07:23:00,1.75446,1.75459,1.75446,1.75459,11000000.0
2007-06-26 07:24:00,1.7545,1.7545,1.7538,1.75417,23000000.0
2007-06-26 07:25:00,1.75388,1.75389,1.75367,1.75373,28000000.0
2007-06-26 07:26:00,1.75399,1.75419,1.75392,1.75392,14000000.0
2007-06-26 07:27:00,1.75357,1.75371,1.75357,1.75359,20000000.0
2007-06-26 07:28:00,1.75371,1.75377,1.75361,1.75363,17000000.0
2007-06-26 07:29:00,1.75343,1.75358,1.75334,1.7535,27000000.0
2007-06-26 07:30:00,1.75358,1.75379,1.75355,1.75379,20000000.0
2007-06-26 07:31:00,1.754,1.754,1.75348,1.75348,7000000.0
2007-06-26 07:32:00,1.75344,1.75362,1.75339,1.75362,11000000.0
2007-06-26 07:33:00,1.75401,1.75401,1.75355,1.75355,22000000.0
2007-06-26 07:34:00,1.75362,1.75418,1.75362,1.75393,16000000.0
2007-06-26 07:35:00,1.75399,1.75415,1.75395,1.75402,15000000.0
2007-06-26 07:36:00,1.75409,1.75409,1.7538,1.7538,8000000.0
2007-06-26 07:37:00,1.75408,1.75441,1.75408,1.75438,12000000.0
2007-06-26 07:38:00,1.75421,1.75435,1.75414,1.75435,7000000.0
2007-06-26 07:39:00,1.75442,1.75465,1.7543,1.75455,14000000.0
2007-06-26 07:40:00,1.75457,1.75468,1.75453,1.75463,9000000.0
2007-06-26 07:41:00,1.75447,1.75469,1.75435,1.75464,24000000.0
2007-06-26 07:42:00,1.75453,1.75465,1.75402,1.75457,7000000.0
2007-06-26 07:43:00,1.75471,1.75484,1.75463,1.75468,22000000.0
2007-06-26 07:44:00,1.75472,1.75491,1.75469,1.7549,10000000.0
2007-06-26 07:45:00,1.75488,1.75496,1.75466,1.75473,15000000.0
2007-06-26 07:46:00,1.75436,1.75481,1.75376,1.75376,17000000.0
2007-06-26 07:47:00,1.75496,1.75496,1.75463,1.75478,15000000.0
2007-06-26 07:48:00,1.75487,1.75502,1.75478,1.75493,10000000.0
2007-06-26 07:49:00,1.75493,1.75496,1.75469,1.75477,8000000.0
2007-06-26 07:50:00,1.75483,1.75504,1.75483,1.755,17000000.0
2007-06-26 07:51:00,1.75492,1.75492,1.75439,1.75439,15000000.0
2007-06-26 07:52:00,1.75438,1.75475,1.75438,1.75443,29000000.0
2007-06-26 07:53:00,1.75439,1.7548,1.75439,1.7548,13000000.0
2007-06-26 07:54:00,1.75425,1.7547,1.75425,1.7547,23000000.0
2007-06-26 07:55:00,1.7546,1.7546,1.75418,1.75418,27000000.0
2007-06-26 07:56:00,1.75456,1.75492,1.75456,1.75492,18000000.0
2007-06-26 07:57:00,1.75466,1.75469,1.75449,1.75456,20000000.0
2007-06-26 07:58:00,1.75454,1.75471,1.75454,1.75471,13000000.0
2007-06-26 07:59:00,1.75489,1.75489,1.75438,1.75438,23000000.0
2007-06-26 08:00:00,1.75445,1.75478,1.75445,1.75478,31000000.0
2007-06-26 08:01:00,1.75493,1.75499,1.75492,1.75493,13000000.0
2007-06-26 08:02:00,1.75507,1.75521,1.75507,1.7552,12000000.0
2007-06-26 08:03:00,1.75545,1.75545,1.75533,1.75536,20000000.0
2007-06-26 08:04:00,1.75548,1.75555,1.75527,1.75555,30000000.0
2007-06-26 08:05:00,1.75545,1.75545,1.75499,1.75527,9000000.0
2007-06-26 08:06:00,1.7554,1.75551,1.75536,1.75551,21000000.0
2007-06-26 08:07:00,1.7555,1.75553,1.75538,1.75553,15000000.0
2007-06-26 08:08:00,1.7555,1.75558,1.75544,1.75558,5000000.0
2007-06-26 08:09:00,1.75563,1.75563,1.7552,1.75528,23000000.0
2007-06-26 08:10:00,1.75531,1.75541,1.75513,1.75513,27000000.0
2007-06-26 08:11:00,1.75522,1.7553,1.75504,1.7553,18000000.0
2007-06-26 08:12:00,1.75536,1.75537,1.75515,1.75517,22000000.0
2007-06-26 08:13:00,1.75509,1.75538,1.75493,1.75538,18000000.0
2007-06-26 08:14:00,1.75527,1.75545,1.75506,1.75521,33000000.0
2007-06-26 08:15:00,1.75551,1.75553,1.75522,1.75526,21000000.0
2007-06-26 08:16:00,1.75542,1.75558,1.75539,1.75542,21000000.0
2007-06-26 08:17:00,1.75526,1.75541,1.75526,1.75538,19000000.0
2007-06-26 08:18:00,1.75488,1.75508,1.7544,1.75502,17000000.0
2007-06-26 08:19:00,1.75529,1.75532,1.75503,1.75503,16000000.0
2007-06-26 08:20:00,1.75512,1.75517,1.75501,1.75511,13000000.0
2007-06-26 08:21:00,1.75516,1.75525,1.75504,1.75525,8000000.0
2007-06-26 08:22:00,1.75498,1.75515,1.7541,1.75495,26000000.0
2007-06-26 08:23:00,1.75514,1.75543,1.75514,1.75543,16000000.0
2007-06-26 08:24:00,1.75554,1.75554,1.75525,1.75544,28000000.0
2007-06-26 08:25:00,1.75547,1.75549,1.75517,1.75528,49000000.0
2007-06-26 08:26:00,1.75519,1.75548,1.75519,1.75533,14000000.0
2007-06-26 08:27:00,1.75553,1.75567,1.75533,1.75538,31000000.0
2007-06-26 08:28:00,1.75502,1.75512,1.75452,1.75452,28000000.0
2007-06-26 08:29:00,1.75463,1.7551,1.75461,1.75474,32000000.0
2007-06-26 08:30:00,1.75448,1.75483,1.75448,1.75463,28000000.0
2007-06-26 08:31:00,1.75467,1.75467,1.75412,1.75412,40000000.0
2007-06-26 08:32:00,1.75383,1.75397,1.75381,1.75389,51000000.0
2007-06-26 08:33:00,1.75388,1.75404,1.75374,1.75374,48000000.0
2007-06-26 08:34:00,1.7537,1.75398,1.7537,1.75389,49000000.0
2007-06-26 08:35:00,1.7539,1.75413,1.75382,1.75382,39000000.0
2007-06-26 08:36:00,1.75392,1.75392,1.7535,1.7535,12000000.0
2007-06-26 08:37:00,1.75326,1.75348,1.75304,1.75348,25000000.0
2007-06-26 08:38:00,1.75334,1.75377,1.75334,1.75377,21000000.0
2007-06-26 08:39:00,1.75383,1.75401,1.75383,1.75386,23000000.0
2007-06-26 08:40:00,1.75382,1.75391,1.75366,1.75379,36000000.0
2007-06-26 08:41:00,1.75363,1.75385,1.75363,1.75365,30000000.0
2007-06-26 08:42:00,1.75367,1.75387,1.75367,1.75384,17000000.0
2007-06-26 08:43:00,1.75363,1.75363,1.75311,1.75311,23000000.0
2007-06-26 08:44:00,1.75323,1.75323,1.75269,1.75269,17000000.0
2007-06-26 08:45:00,1.75246,1.75246,1.75225,1.75227,37000000.0
2007-06-26 08:46:00,1.75238,1.75241,1.75171,1.75171,23000000.0
2007-06-26 08:47:00,1.75149,1.75192,1.75149,1.75192,25000000.0
2007-06-26 08:48:00,1.75202,1.75202,1.75152,1.75154,36000000.0
2007-06-26 08:49:00,1.75147,1.75175,1.75131,1.75155,27000000.0
2007-06-26 08:50:00,1.75152,1.75152,1.7508,1.75086,56000000.0
2007-06-26 08:51:00,1.75025,1.75134,1.75025,1.75134,32000000.0
2007-06-26 08:52:00,1.75145,1.75153,1.75107,1.75107,39000000.0
2007-06-26 08:53:00,1.75117,1.75117,1.75081,1.75083,63000000.0
2007-06-26 08:54:00,1.75098,1.75137,1.75098,1.75111,42000000.0
2007-06-26 08:55:00,1.75119,1.75138,1.75108,1.75108,55000000.0
2007-06-26 08:56:00,1.7513,1.75141,1.75128,1.75128,21000000.0
2007-06-26 08:57:00,1.75151,1.75151,1.75042,1.75058,23000000.0
2007-06-26 08:58:00,1.75111,1.75126,1.75107,1.75116,18000000.0
2007-06-26 08:59:00,1.75152,1.75152,1.75113,1.75113,12000000.0
2007-06-26 09:00:00,1.75117,1.75118,1.75102,1.75118,26000000.0
2007-06-26 09:01:00,1.75112,1.75144,1.75112,1.75144,19000000.0
2007-06-26 09:02:00,1.75148,1.7518,1.75148,1.75167,15000000.0
2007-06-26 09:03:00,1.75146,1.75146,1.75113,1.75113,16000000.0
2007-06-26 09:04:00,1.75116,1.75145,1.75113,1.75145,22000000.0
2007-06-26 09:05:00,1.75151,1.75151,1.75099,1.75099,11000000.0
2007-06-26 09:06:00,1.75127,1.75193,1.75127,1.75179,31000000.0
2007-06-26 09:07:00,1.75209,1.75209,1.75191,1.75191,33000000.0
2007-06-26 09:08:00,1.75166,1.75218,1.75166,1.75176,17000000.0
2007-06-26 09:09:00,1.75178,1.75202,1.75171,1.75187,37000000.0
2007-06-26 09:10:00,1.75154,1.75171,1.75135,1.7514,31000000.0
2007-06-26 09:11:00,1.7513,1.75164,1.7513,1.75164,26000000.0
2007-06-26 09:12:00,1.75184,1.75243,1.75181,1.75215,41000000.0
2007-06-26 09:13:00,1.75215,1.75222,1.75197,1.75199,61000000.0
2007-06-26 09:14:00,1.75222,1.75231,1.75203,1.75231,57000000.0
2007-06-26 09:15:00,1.75229,1.75229,1.75206,1.75216,33000000.0
2007-06-26 09:16:00,1.75218,1.7522,1.75202,1.75219,39000000.0
2007-06-26 09:17:00,1.75197,1.75197,1.75171,1.75182,40000000.0
2007-06-26 09:18:00,1.75206,1.75222,1.75196,1.75208,68000000.0
2007-06-26 09:19:00,1.75173,1.75187,1.75134,1.75136,52000000.0
2007-06-26 09:20:00,1.75097,1.75103,1.75072,1.75072,37000000.0
2007-06-26 09:21:00,1.75093,1.7513,1.75093,1.7513,61000000.0
2007-06-26 09:22:00,1.75134,1.75134,1.75095,1.75095,63000000.0
2007-06-26 09:23:00,1.75098,1.75112,1.75091,1.75112,65000000.0
2007-06-26 09:24:00,1.75107,1.75135,1.7509,1.7509,47000000.0
2007-06-26 09:25:00,1.75042,1.75046,1.74993,1.74993,32000000.0
2007-06-26 09:26:00,1.75029,1.75052,1.75025,1.75047,29000000.0
2007-06-26 09:27:00,1.75017,1.75017,1.7496,1.75,55000000.0
2007-06-26 09:28:00,1.75007,1.7504,1.75007,1.75038,46000000.0
2007-06-26 09:29:00,1.75077,1.75094,1.75077,1.75089,32000000.0
2007-06-26 09:30:00,1.75065,1.75083,1.75052,1.75063,24000000.0
2007-06-26 09:31:00,1.75074,1.75083,1.75074,1.75082,18000000.0
2007-06-26 09:32:00,1.75072,1.75073,1.75048,1.75048,35000000.0
2007-06-26 09:33:00,1.75046,1.7506,1.75046,1.75052,43000000.0
2007-06-26 09:34:00,1.75084,1.75124,1.75084,1.75124,31000000.0
2007-06-26 09:35:00,1.75129,1.75153,1.75097,1.75097,47000000.0
2007-06-26 09:36:00,1.75132,1.75151,1.75107,1.75116,34000000.0
2007-06-26 09:37:00,1.75114,1.75152,1.75114,1.75128,49000000.0
2007-06-26 09:38:00,1.751,1.75115,1.75098,1.75098,37000000.0
2007-06-26 09:39:00,1.75076,1.75129,1.75076,1.75112,61000000.0
2007-06-26 09:40:00,1.75101,1.75108,1.75088,1.75089,46000000.0
2007-06-26 09:41:00,1.75084,1.75087,1.75079,1.75079,33000000.0
2007-06-26 09:42:00,1.75082,1.75114,1.7508,1.75113,60000000.0
2007-06-26 09:43:00,1.75145,1.75155,1.75123,1.75138,66000000.0
2007-06-26 09:44:00,1.75153,1.75161,1.75146,1.75146,21000000.0
2007-06-26 09:45:00,1.75164,1.75164,1.75135,1.75151,22000000.0
2007-06-26 09:46:00,1.75154,1.75161,1.75142,1.7515,30000000.0
2007-06-26 09:47:00,1.75142,1.75145,1.75109,1.7511,24000000.0
2007-06-26 09:48:00,1.75106,1.75128,1.75102,1.75102,34000000.0
2007-06-26 09:49:00,1.75129,1.75144,1.75127,1.75129,26000000.0
2007-06-26 09:50:00,1.75126,1.75126,1.75102,1.75104,34000000.0
2007-06-26 09:51:00,1.75118,1.75123,1.75114,1.75121,56000000.0
2007-06-26 09:52:00,1.75125,1.75138,1.75124,1.75124,38000000.0
2007-06-26 09:53:00,1.75136,1.75155,1.75136,1.75153,32000000.0
2007-06-26 09:54:00,1.75167,1.75185,1.75154,1.75162,36000000.0
2007-06-26 09:55:00,1.7517,1.75192,1.7517,1.75187,38000000.0
2007-06-26 09:56:00,1.75184,1.75184,1.75158,1.75165,38000000.0
2007-06-26 09:57:00,1.75163,1.75175,1.75163,1.75172,30000000.0
2007-06-26 09:58:00,1.75169,1.7519,1.75168,1.7519,52000000.0
2007-06-26 09:59:00,1.75176,1.75185,1.7517,1.7518,32000000.0
2007-06-26 10:00:00,1.75181,1.75183,1.75175,1.75179,39000000.0
2007-06-26 10:01:00,1.75157,1.75157,1.7514,1.7514,44000000.0
2007-06-26 10:02:00,1.75144,1.75154,1.75137,1.75143,34000000.0
2007-06-26 10:03:00,1.75155,1.75171,1.75147,1.75168,47000000.0
2007-06-26 10:04:00,1.75182,1.75193,1.75178,1.75178,32000000.0
2007-06-26 10:05:00,1.75153,1.75182,1.75153,1.75182,32000000.0
2007-06-26 10:06:00,1.75186,1.75194,1.75186,1.75192,42000000.0
2007-06-26 10:07:00,1.75194,1.75198,1.75191,1.75194,51000000.0
2007-06-26 10:08:00,1.75192,1.75194,1.75174,1.75189,54000000.0
2007-06-26 10:09:00,1.75187,1.75187,1.75154,1.75154,53000000.0
2007-06-26 10:10:00,1.7515,1.75192,1.7515,1.75188,72000000.0
2007-06-26 10:11:00,1.75219,1.75219,1.752,1.75215,61000000.0
2007-06-26 10:12:00,1.75205,1.75205,1.75188,1.75204,65000000.0
2007-06-26 10:13:00,1.75175,1.75176,1.75156,1.75176,56000000.0
2007-06-26 10:14:00,1.75223,1.75277,1.75223,1.75277,49000000.0
2007-06-26 10:15:00,1.75259,1.75259,1.75185,1.7519,46000000.0
2007-06-26 10:16:00,1.75239,1.75263,1.75239,1.75263,33000000.0
2007-06-26 10:17:00,1.75259,1.75259,1.75231,1.75242,37000000.0
2007-06-26 10:18:00,1.75243,1.75251,1.75237,1.75247,50000000.0
2007-06-26 10:19:00,1.75302,1.75317,1.75297,1.75315,59000000.0
2007-06-26 10:20:00,1.75348,1.7536,1.75343,1.7535,41000000.0
2007-06-26 10:21:00,1.75339,1.75339,1.75307,1.75315,44000000.0
2007-06-26 10:22:00,1.75318,1.75323,1.75298,1.75323,47000000.0
2007-06-26 10:23:00,1.75346,1.75346,1.75313,1.75325,58000000.0
2007-06-26 10:24:00,1.75322,1.75336,1.75302,1.75336,43000000.0
2007-06-26 10:25:00,1.75341,1.75341,1.75307,1.75309,60000000.0
2007-06-26 10:26:00,1.75289,1.75289,1.75252,1.75252,64000000.0
2007-06-26 10:27:00,1.75238,1.75238,1.75225,1.75228,54000000.0
2007-06-26 10:28:00,1.75205,1.75216,1.75189,1.75212,62000000.0
2007-06-26 10:29:00,1.75195,1.75195,1.75081,1.75186,61000000.0
2007-06-26 10:30:00,1.75201,1.75201,1.75058,1.7518,36000000.0
2007-06-26 10:31:00,1.75218,1.75232,1.75208,1.75232,39000000.0
2007-06-26 10:32:00,1.75222,1.75229,1.75208,1.75217,44000000.0
2007-06-26 10:33:00,1.75216,1.75238,1.75213,1.75225,18000000.0
2007-06-26 10:34:00,1.75226,1.75245,1.75218,1.75244,20000000.0
2007-06-26 10:35:00,1.75235,1.75246,1.75216,1.75222,23000000.0
2007-06-26 10:36:00,1.75193,1.75211,1.75149,1.75149,32000000.0
2007-06-26 10:37:00,1.75104,1.75132,1.75104,1.75115,30000000.0
2007-06-26 10:38:00,1.75063,1.75065,1.75051,1.75065,26000000.0
2007-06-26 10:39:00,1.75064,1.75073,1.75045,1.75045,29000000.0
2007-06-26 10:40:00,1.75027,1.75027,1.74977,1.74977,19000000.0
2007-06-26 10:41:00,1.75006,1.75006,1.74985,1.74994,29000000.0
2007-06-26 10:42:00,1.75024,1.75057,1.75013,1.75057,38000000.0
2007-06-26 10:43:00,1.75065,1.75065,1.7504,1.75046,27000000.0
2007-06-26 10:44:00,1.75062,1.7508,1.75061,1.75077,26000000.0
2007-06-26 10:45:00,1.75068,1.75079,1.75066,1.75068,27000000.0
2007-06-26 10:46:00,1.75051,1.75071,1.75044,1.75071,35000000.0
2007-06-26 10:47:00,1.75035,1.75056,1.75035,1.75037,23000000.0
2007-06-26 10:48:00,1.75033,1.75047,1.75031,1.75042,44000000.0
2007-06-26 10:49:00,1.75022,1.75028,1.75011,1.75014,36000000.0
2007-06-26 10:50:00,1.75011,1.75011,1.74958,1.74973,47000000.0
2007-06-26 10:51:00,1.7495,1.74969,1.74932,1.74932,45000000.0
2007-06-26 10:52:00,1.74936,1.74949,1.74935,1.74942,33000000.0
2007-06-26 10:53:00,1.74969,1.74969,1.74947,1.74959,46000000.0
2007-06-26 10:54:00,1.74923,1.74926,1.74908,1.74926,35000000.0
2007-06-26 10:55:00,1.74915,1.74966,1.74915,1.74966,37000000.0
2007-06-26 10:56:00,1.74972,1.75011,1.74972,1.74993,33000000.0
2007-06-26 10:57:00,1.75004,1.75013,1.74989,1.75003,33000000.0
2007-06-26 10:58:00,1.74998,1.75018,1.74996,1.75017,26000000.0
2007-06-26 10:59:00,1.74997,1.75025,1.74997,1.75012,47000000.0
2007-06-26 11:00:00,1.74993,1.75014,1.74992,1.74992,39000000.0
2007-06-26 11:01:00,1.74999,1.75012,1.74999,1.75006,45000000.0
2007-06-26 11:02:00,1.74996,1.74996,1.74987,1.74987,17000000.0
2007-06-26 11:03:00,1.7498,1.7498,1.74955,1.74971,37000000.0
2007-06-26 11:04:00,1.74961,1.74961,1.74939,1.74958,40000000.0
2007-06-26 11:05:00,1.74976,1.74997,1.74975,1.7498,18000000.0
2007-06-26 11:06:00,1.74961,1.75007,1.74961,1.75007,19000000.0
2007-06-26 11:07:00,1.75015,1.75015,1.74999,1.75008,30000000.0
2007-06-26 11:08:00,1.75001,1.7501,1.74988,1.7501,30000000.0
2007-06-26 11:09:00,1.75013,1.7502,1.74988,1.74996,45000000.0
2007-06-26 11:10:00,1.75002,1.75037,1.75,1.75037,35000000.0
2007-06-26 11:11:00,1.75037,1.75042,1.75018,1.75024,46000000.0
2007-06-26 11:12:00,1.75021,1.75032,1.75007,1.75019,55000000.0
2007-06-26 11:13:00,1.75017,1.75017,1.74989,1.74991,59000000.0
2007-06-26 11:14:00,1.74985,1.74987,1.74966,1.74978,41000000.0
2007-06-26 11:15:00,1.74983,1.75021,1.74983,1.75021,34000000.0
2007-06-26 11:16:00,1.75023,1.75057,1.75023,1.75034,20000000.0
2007-06-26 11:17:00,1.75052,1.75121,1.75049,1.75121,57000000.0
2007-06-26 11:18:00,1.75127,1.75141,1.75102,1.75104,44000000.0
2007-06-26 11:19:00,1.75098,1.75109,1.75082,1.75088,63000000.0
2007-06-26 11:20:00,1.7508,1.75118,1.7508,1.75118,43000000.0
2007-06-26 11:21:00,1.75122,1.7513,1.751,1.75117,34000000.0
2007-06-26 11:22:00,1.75123,1.7514,1.75118,1.75118,56000000.0
2007-06-26 11:23:00,1.75134,1.7515,1.75124,1.75124,43000000.0
2007-06-26 11:24:00,1.75143,1.7519,1.75138,1.75168,53000000.0
2007-06-26 11:25:00,1.75135,1.75165,1.75124,1.75125,29000000.0
2007-06-26 11:26:00,1.75114,1.7515,1.75114,1.7515,41000000.0
2007-06-26 11:27:00,1.75141,1.75144,1.75113,1.75113,34000000.0
2007-06-26 11:28:00,1.75113,1.7514,1.75101,1.7514,36000000.0
2007-06-26 11:29:00,1.75138,1.75152,1.75132,1.75152,43000000.0
2007-06-26 11:30:00,1.75145,1.75154,1.75144,1.7515,24000000.0
2007-06-26 11:31:00,1.75164,1.75183,1.75147,1.75162,34000000.0
2007-06-26 11:32:00,1.75198,1.75228,1.75198,1.75228,46000000.0
2007-06-26 11:33:00,1.7523,1.75251,1.7523,1.75232,41000000.0
2007-06-26 11:34:00,1.75244,1.75244,1.7523,1.7523,28000000.0
2007-06-26 11:35:00,1.75231,1.75231,1.75192,1.75192,44000000.0
2007-06-26 11:36:00,1.7517,1.75182,1.75157,1.7516,48000000.0
2007-06-26 11:37:00,1.75171,1.75195,1.75154,1.75195,50000000.0
2007-06-26 11:38:00,1.75158,1.75166,1.75131,1.75161,37000000.0
2007-06-26 11:39:00,1.75174,1.75187,1.75164,1.75168,52000000.0
2007-06-26 11:40:00,1.75167,1.75167,1.75147,1.75155,27000000.0
2007-06-26 11:41:00,1.75145,1.75145,1.75123,1.75125,49000000.0
2007-06-26 11:42:00,1.75113,1.75155,1.75113,1.75155,22000000.0
2007-06-26 11:43:00,1.7514,1.75164,1.75135,1.75164,45000000.0
2007-06-26 11:44:00,1.75154,1.75158,1.75136,1.75158,42000000.0
2007-06-26 11:45:00,1.75171,1.75193,1.75171,1.75189,41000000.0
2007-06-26 11:46:00,1.7521,1.7521,1.7518,1.75181,38000000.0
2007-06-26 11:47:00,1.75165,1.75166,1.75156,1.75157,22000000.0
2007-06-26 11:48:00,1.75149,1.75163,1.75146,1.75163,27000000.0
2007-06-26 11:49:00,1.75156,1.75159,1.75132,1.75141,41000000.0
2007-06-26 11:50:00,1.75139,1.75155,1.75135,1.75135,44000000.0
2007-06-26 11:51:00,1.75147,1.75178,1.75147,1.75178,37000000.0
2007-06-26 11:52:00,1.75188,1.752,1.75182,1.75186,37000000.0
2007-06-26 11:53:00,1.75176,1.752,1.75176,1.752,33000000.0
2007-06-26 11:54:00,1.7519,1.75202,1.75186,1.75199,37000000.0
2007-06-26 11:55:00,1.75225,1.75225,1.75198,1.75199,38000000.0
2007-06-26 11:56:00,1.75198,1.75249,1.75198,1.75227,51000000.0
2007-06-26 11:57:00,1.75205,1.75222,1.75184,1.75222,29000000.0
2007-06-26 11:58:00,1.75237,1.7524,1.75215,1.75215,31000000.0
2007-06-26 11:59:00,1.7522,1.75238,1.7522,1.75236,51000000.0
2007-06-26 12:00:00,1.7524,1.75246,1.75234,1.75244,23000000.0
2007-06-26 12:01:00,1.75252,1.75259,1.75244,1.75244,24000000.0
2007-06-26 12:02:00,1.75221,1.75251,1.75221,1.75238,34000000.0
2007-06-26 12:03:00,1.75209,1.75209,1.7514,1.7514,36000000.0
2007-06-26 12:04:00,1.75127,1.75136,1.75124,1.75135,33000000.0
2007-06-26 12:05:00,1.75144,1.75178,1.75087,1.75153,26000000.0
2007-06-26 12:06:00,1.75148,1.75163,1.75134,1.75134,15000000.0
2007-06-26 12:07:00,1.7513,1.75151,1.75129,1.75132,23000000.0
2007-06-26 12:08:00,1.75124,1.75124,1.75098,1.75114,37000000.0
2007-06-26 12:09:00,1.75097,1.7516,1.75081,1.75123,11000000.0
2007-06-26 12:10:00,1.75115,1.75115,1.75107,1.75108,25000000.0
2007-06-26 12:11:00,1.75112,1.75113,1.75102,1.75102,33000000.0
2007-06-26 12:12:00,1.75103,1.75103,1.75082,1.75089,31000000.0
2007-06-26 12:13:00,1.75108,1.7511,1.75101,1.75106,24000000.0
2007-06-26 12:14:00,1.7511,1.75113,1.75099,1.75099,36000000.0
2007-06-26 12:15:00,1.75088,1.75088,1.7503,1.75059,29000000.0
2007-06-26 12:16:00,1.75066,1.75078,1.75065,1.75074,30000000.0
2007-06-26 12:17:00,1.75084,1.75096,1.75083,1.75092,41000000.0
2007-06-26 12:18:00,1.75097,1.75107,1.75079,1.75087,43000000.0
2007-06-26 12:19:00,1.75083,1.75105,1.75083,1.75103,37000000.0
2007-06-26 12:20:00,1.75104,1.75112,1.75093,1.75101,40000000.0
2007-06-26 12:21:00,1.75108,1.7511,1.75089,1.7511,61000000.0
2007-06-26 12:22:00,1.75115,1.75115,1.75089,1.75089,24000000.0
2007-06-26 12:23:00,1.75089,1.75098,1.75086,1.75094,23000000.0
2007-06-26 12:24:00,1.75105,1.75105,1.75009,1.75009,30000000.0
2007-06-26 12:25:00,1.74998,1.75019,1.74998,1.75019,22000000.0
2007-06-26 12:26:00,1.75023,1.75058,1.75023,1.75058,32000000.0
2007-06-26 12:27:00,1.75077,1.75087,1.75077,1.75078,25000000.0
2007-06-26 12:28:00,1.75062,1.75076,1.75062,1.75075,58000000.0
2007-06-26 12:29:00,1.75117,1.75226,1.7496,1.7496,71000000.0
2007-06-26 12:30:00,1.7509,1.75099,1.7491,1.75099,47000000.0
2007-06-26 12:31:00,1.75115,1.75129,1.75115,1.75128,55000000.0
2007-06-26 12:32:00,1.75123,1.75132,1.75119,1.75127,32000000.0
2007-06-26 12:33:00,1.75135,1.75148,1.75132,1.75138,40000000.0
2007-06-26 12:34:00,1.75139,1.75143,1.75127,1.75127,14000000.0
2007-06-26 12:35:00,1.75144,1.75144,1.75104,1.75104,8000000.0
2007-06-26 12:36:00,1.7511,1.75113,1.75096,1.75101,36000000.0
2007-06-26 12:37:00,1.75089,1.75092,1.75037,1.75037,22000000.0
2007-06-26 12:38:00,1.75054,1.75064,1.75034,1.75034,12000000.0
2007-06-26 12:39:00,1.75028,1.75042,1.75028,1.75042,20000000.0
2007-06-26 12:40:00,1.75049,1.75068,1.75049,1.75068,16000000.0
2007-06-26 12:41:00,1.7506,1.7506,1.75036,1.75036,10000000.0
2007-06-26 12:42:00,1.75028,1.75038,1.75028,1.75038,26000000.0
2007-06-26 12:43:00,1.75039,1.75039,1.74986,1.74986,9000000.0
2007-06-26 12:44:00,1.75034,1.75052,1.75034,1.75041,21000000.0
2007-06-26 12:45:00,1.75047,1.75076,1.75047,1.75076,30000000.0
2007-06-26 12:46:00,1.75083,1.75109,1.75083,1.75109,41000000.0
2007-06-26 12:47:00,1.75117,1.75122,1.75115,1.75119,26000000.0
2007-06-26 12:48:00,1.75112,1.75114,1.75087,1.75113,27000000.0
2007-06-26 12:49:00,1.75127,1.75191,1.75127,1.75177,36000000.0
2007-06-26 12:50:00,1.75189,1.75198,1.75176,1.75196,34000000.0
2007-06-26 12:51:00,1.75192,1.75192,1.75175,1.75175,25000000.0
2007-06-26 12:52:00,1.75179,1.75219,1.75123,1.75219,26000000.0
2007-06-26 12:53:00,1.75185,1.75185,1.75155,1.75161,16000000.0
2007-06-26 12:54:00,1.75169,1.7519,1.75169,1.75173,28000000.0
2007-06-26 12:55:00,1.75177,1.7518,1.75128,1.7513,29000000.0
2007-06-26 12:56:00,1.75101,1.75101,1.75038,1.75055,30000000.0
2007-06-26 12:57:00,1.75067,1.75103,1.75066,1.75095,26000000.0
2007-06-26 12:58:00,1.75108,1.75122,1.75088,1.75122,14000000.0
2007-06-26 12:59:00,1.75149,1.75201,1.75137,1.75201,32000000.0
2007-06-26 13:00:00,1.75175,1.75175,1.75067,1.75067,20000000.0
2007-06-26 13:01:00,1.75039,1.751,1.75039,1.75081,31000000.0
2007-06-26 13:02:00,1.75089,1.75094,1.75071,1.75094,12000000.0
2007-06-26 13:03:00,1.75085,1.75089,1.75063,1.75063,21000000.0
2007-06-26 13:04:00,1.75084,1.75102,1.75084,1.75102,7000000.0
2007-06-26 13:05:00,1.75112,1.75128,1.75112,1.75128,17000000.0
2007-06-26 13:06:00,1.75115,1.75117,1.75093,1.75116,22000000.0
2007-06-26 13:07:00,1.75133,1.75194,1.75133,1.7519,17000000.0
2007-06-26 13:08:00,1.75189,1.75189,1.75174,1.75188,37000000.0
2007-06-26 13:09:00,1.75184,1.75209,1.75184,1.75201,33000000.0
2007-06-26 13:10:00,1.7522,1.7522,1.75154,1.75154,32000000.0
2007-06-26 13:11:00,1.75131,1.75157,1.75129,1.7515,21000000.0
2007-06-26 13:12:00,1.75158,1.7517,1.75158,1.7517,7000000.0
2007-06-26 13:13:00,1.75146,1.75146,1.75016,1.75097,11000000.0
2007-06-26 13:14:00,1.75147,1.75147,1.75112,1.75112,33000000.0
2007-06-26 13:15:00,1.75063,1.75063,1.75023,1.75058,25000000.0
2007-06-26 13:16:00,1.75105,1.75114,1.75093,1.75093,20000000.0
2007-06-26 13:17:00,1.751,1.75131,1.751,1.75117,19000000.0
2007-06-26 13:18:00,1.75058,1.75058,1.7504,1.75051,41000000.0
2007-06-26 13:19:00,1.75084,1.75106,1.75084,1.75089,36000000.0
2007-06-26 13:20:00,1.75099,1.75136,1.75099,1.75125,36000000.0
2007-06-26 13:21:00,1.75139,1.75143,1.75119,1.75124,54000000.0
2007-06-26 13:22:00,1.75126,1.75154,1.75126,1.75154,41000000.0
2007-06-26 13:23:00,1.75148,1.75169,1.75148,1.75169,11000000.0
2007-06-26 13:24:00,1.75178,1.75178,1.75131,1.75131,23000000.0
2007-06-26 13:25:00,1.75084,1.75104,1.75072,1.75104,25000000.0
2007-06-26 13:26:00,1.75123,1.75129,1.75083,1.75083,20000000.0
2007-06-26 13:27:00,1.75085,1.75104,1.75057,1.75104,32000000.0
2007-06-26 13:28:00,1.75115,1.75121,1.75103,1.75103,26000000.0
2007-06-26 13:29:00,1.75142,1.75153,1.75134,1.75153,25000000.0
2007-06-26 13:30:00,1.75149,1.75156,1.75128,1.75128,16000000.0
2007-06-26 13:31:00,1.7512,1.7512,1.75089,1.751,21000000.0
2007-06-26 13:32:00,1.75094,1.75106,1.75079,1.75092,28000000.0
2007-06-26 13:33:00,1.75076,1.7508,1.75065,1.75068,18000000.0
2007-06-26 13:34:00,1.75082,1.75082,1.7506,1.75064,35000000.0
2007-06-26 13:35:00,1.75058,1.75069,1.75049,1.75069,10000000.0
2007-06-26 13:36:00,1.75072,1.75083,1.75064,1.75073,40000000.0
2007-06-26 13:37:00,1.75059,1.75081,1.75042,1.75081,22000000.0
2007-06-26 13:38:00,1.75117,1.75122,1.75099,1.75122,39000000.0
2007-06-26 13:39:00,1.75107,1.75125,1.75094,1.75094,32000000.0
2007-06-26 13:40:00,1.75071,1.75084,1.75069,1.75072,35000000.0
2007-06-26 13:41:00,1.75061,1.75067,1.75061,1.75067,27000000.0
2007-06-26 13:42:00,1.75078,1.75098,1.75078,1.75098,32000000.0
2007-06-26 13:43:00,1.75107,1.75122,1.75086,1.75086,26000000.0
2007-06-26 13:44:00,1.75081,1.75115,1.75079,1.75115,25000000.0
2007-06-26 13:45:00,1.75121,1.75121,1.75102,1.75102,21000000.0
2007-06-26 13:46:00,1.75093,1.75093,1.75053,1.75053,13000000.0
2007-06-26 13:47:00,1.75039,1.75053,1.75036,1.75036,22000000.0
2007-06-26 13:48:00,1.75048,1.75048,1.75031,1.75038,21000000.0
2007-06-26 13:49:00,1.75052,1.75076,1.75051,1.75072,24000000.0
2007-06-26 13:50:00,1.75085,1.75085,1.75063,1.75079,27000000.0
2007-06-26 13:51:00,1.74997,1.75084,1.7498,1.75005,27000000.0
2007-06-26 13:52:00,1.7515,1.7515,1.75044,1.7506,31000000.0
2007-06-26 13:53:00,1.75074,1.75085,1.75066,1.75085,31000000.0
2007-06-26 13:54:00,1.75079,1.75079,1.75066,1.75066,28000000.0
2007-06-26 13:55:00,1.75091,1.75111,1.75091,1.75106,33000000.0
2007-06-26 13:56:00,1.75103,1.75103,1.75076,1.75076,23000000.0
2007-06-26 13:57:00,1.75058,1.75059,1.75051,1.75052,19000000.0
2007-06-26 13:58:00,1.7505,1.7505,1.7504,1.75049,30000000.0
2007-06-26 13:59:00,1.75055,1.75083,1.75049,1.75065,39000000.0
2007-06-26 14:00:00,1.75058,1.75066,1.75044,1.75066,30000000.0
2007-06-26 14:01:00,1.75071,1.75071,1.75057,1.75065,16000000.0
2007-06-26 14:02:00,1.75086,1.75086,1.75065,1.75075,34000000.0
2007-06-26 14:03:00,1.75077,1.75092,1.75075,1.75091,24000000.0
2007-06-26 14:04:00,1.7509,1.75104,1.75086,1.75104,20000000.0
2007-06-26 14:05:00,1.75108,1.75115,1.75107,1.75115,31000000.0
2007-06-26 14:06:00,1.75097,1.75099,1.74952,1.75099,28000000.0
2007-06-26 14:07:00,1.75105,1.75105,1.75001,1.75001,32000000.0
2007-06-26 14:08:00,1.75119,1.75164,1.75119,1.75164,22000000.0
2007-06-26 14:09:00,1.75162,1.75165,1.75152,1.75165,15000000.0
2007-06-26 14:10:00,1.75158,1.75182,1.75079,1.75182,24000000.0
2007-06-26 14:11:00,1.75173,1.75189,1.75172,1.75189,22000000.0
2007-06-26 14:12:00,1.75155,1.75175,1.75037,1.75165,17000000.0
2007-06-26 14:13:00,1.752,1.75204,1.75174,1.75174,19000000.0
2007-06-26 14:14:00,1.75174,1.75191,1.75174,1.75181,22000000.0
2007-06-26 14:15:00,1.75187,1.75187,1.75153,1.75165,26000000.0
2007-06-26 14:16:00,1.7519,1.75212,1.7519,1.75212,10000000.0
2007-06-26 14:17:00,1.75188,1.75188,1.75079,1.75079,8000000.0
2007-06-26 14:18:00,1.7521,1.7521,1.75191,1.75194,13000000.0
2007-06-26 14:19:00,1.75192,1.75195,1.75181,1.75194,29000000.0
2007-06-26 14:20:00,1.75199,1.752,1.75161,1.75161,15000000.0
2007-06-26 14:21:00,1.75176,1.7519,1.75168,1.75177,18000000.0
2007-06-26 14:22:00,1.75152,1.75152,1.75144,1.75151,10000000.0
2007-06-26 14:23:00,1.75155,1.75155,1.75141,1.75141,24000000.0
2007-06-26 14:24:00,1.75135,1.75135,1.75122,1.75122,17000000.0
2007-06-26 14:25:00,1.75089,1.75132,1.74984,1.74984,31000000.0
2007-06-26 14:26:00,1.75123,1.75135,1.75123,1.75135,14000000.0
2007-06-26 14:27:00,1.75117,1.75131,1.75117,1.75131,14000000.0
2007-06-26 14:28:00,1.75125,1.75132,1.75123,1.75132,9000000.0
2007-06-26 14:29:00,1.75145,1.75176,1.75145,1.75176,7000000.0
2007-06-26 14:30:00,1.752,1.75229,1.75168,1.75229,17000000.0
2007-06-26 14:31:00,1.752,1.75224,1.752,1.7521,21000000.0
2007-06-26 14:32:00,1.75235,1.75235,1.75208,1.75209,8000000.0
2007-06-26 14:33:00,1.75182,1.7521,1.75163,1.7521,10000000.0
2007-06-26 14:34:00,1.75204,1.7522,1.7519,1.75209,11000000.0
2007-06-26 14:35:00,1.75246,1.75249,1.7524,1.7524,7000000.0
2007-06-26 14:36:00,1.75233,1.75247,1.75227,1.75234,8000000.0
2007-06-26 14:37:00,1.75219,1.75219,1.75179,1.75215,11000000.0
2007-06-26 14:38:00,1.75226,1.75237,1.75225,1.75233,7000000.0
2007-06-26 14:39:00,1.75234,1.75237,1.75222,1.75229,8000000.0
2007-06-26 14:40:00,1.75235,1.75283,1.75235,1.75279,8000000.0
2007-06-26 14:41:00,1.75256,1.75267,1.75232,1.75232,10000000.0
2007-06-26 14:42:00,1.75224,1.75236,1.75198,1.75198,9000000.0
2007-06-26 14:43:00,1.75182,1.75196,1.75182,1.75184,8000000.0
2007-06-26 14:44:00,1.75202,1.75243,1.75198,1.75209,8000000.0
2007-06-26 14:45:00,1.75218,1.75218,1.75124,1.75124,7000000.0
2007-06-26 14:46:00,1.75093,1.75103,1.75091,1.75092,9000000.0
2007-06-26 14:47:00,1.75084,1.75084,1.75054,1.75076,8000000.0
2007-06-26 14:48:00,1.75091,1.75126,1.7507,1.75126,8000000.0
2007-06-26 14:49:00,1.75148,1.7521,1.75148,1.7521,9000000.0
2007-06-26 14:50:00,1.75187,1.75189,1.75162,1.75166,7000000.0
2007-06-26 14:51:00,1.75158,1.7519,1.75155,1.7518,10000000.0
2007-06-26 14:52:00,1.75176,1.75176,1.75157,1.75157,7000000.0
2007-06-26 14:53:00,1.75151,1.75159,1.75135,1.75157,7000000.0
2007-06-26 14:54:00,1.75154,1.75171,1.75152,1.75158,8000000.0
2007-06-26 14:55:00,1.75167,1.75167,1.75127,1.75127,7000000.0
2007-06-26 14:56:00,1.75155,1.75155,1.75137,1.75139,8000000.0
2007-06-26 14:57:00,1.75171,1.75181,1.75154,1.75181,7000000.0
2007-06-26 14:58:00,1.75172,1.7521,1.75172,1.752,8000000.0
2007-06-26 14:59:00,1.75215,1.75218,1.75203,1.75218,8000000.0
2007-06-26 15:00:00,1.75339,1.75343,1.7533,1.75331,7000000.0
2007-06-26 15:01:00,1.75298,1.75298,1.75259,1.75268,8000000.0
2007-06-26 15:02:00,1.75286,1.75306,1.75273,1.75306,7000000.0
2007-06-26 15:03:00,1.75306,1.75306,1.75251,1.75251,7000000.0
2007-06-26 15:04:00,1.75255,1.75255,1.75218,1.75238,8000000.0
2007-06-26 15:05:00,1.75236,1.75265,1.75236,1.75265,7000000.0
2007-06-26 15:06:00,1.75303,1.75321,1.75297,1.7531,8000000.0
2007-06-26 15:07:00,1.75266,1.75266,1.75217,1.75218,11000000.0
2007-06-26 15:08:00,1.75206,1.75244,1.75206,1.75244,8000000.0
2007-06-26 15:09:00,1.75252,1.75252,1.75224,1.75249,7000000.0
2007-06-26 15:10:00,1.75221,1.7525,1.75221,1.75243,7000000.0
2007-06-26 15:11:00,1.7523,1.75242,1.75211,1.75211,11000000.0
2007-06-26 15:12:00,1.75223,1.75223,1.75193,1.75207,10000000.0
2007-06-26 15:13:00,1.7521,1.75242,1.7521,1.75226,9000000.0
2007-06-26 15:14:00,1.75191,1.7522,1.75173,1.75204,10000000.0
2007-06-26 15:15:00,1.75212,1.75268,1.75212,1.75268,8000000.0
2007-06-26 15:16:00,1.75262,1.75284,1.75262,1.75276,9000000.0
2007-06-26 15:17:00,1.75289,1.75299,1.75256,1.75256,9000000.0
2007-06-26 15:18:00,1.7523,1.7523,1.75212,1.75212,8000000.0
2007-06-26 15:19:00,1.75193,1.75214,1.75188,1.7521,7000000.0
2007-06-26 15:20:00,1.75214,1.75232,1.75214,1.75232,9000000.0
2007-06-26 15:21:00,1.75242,1.75242,1.75188,1.75188,8000000.0
2007-06-26 15:22:00,1.752,1.75236,1.75187,1.7523,9000000.0
2007-06-26 15:23:00,1.75238,1.7528,1.75238,1.75277,8000000.0
2007-06-26 15:24:00,1.75292,1.75292,1.75276,1.75279,8000000.0
2007-06-26 15:25:00,1.75275,1.75284,1.75268,1.75274,7000000.0
2007-06-26 15:26:00,1.75287,1.7533,1.75287,1.7533,7000000.0
2007-06-26 15:27:00,1.75306,1.75306,1.75273,1.75282,7000000.0
2007-06-26 15:28:00,1.75255,1.75264,1.75246,1.75264,11000000.0
2007-06-26 15:29:00,1.75253,1.75253,1.75225,1.75246,7000000.0
2007-06-26 15:30:00,1.75244,1.75244,1.75219,1.75232,9000000.0
2007-06-26 15:31:00,1.75195,1.75215,1.75169,1.75215,9000000.0
2007-06-26 15:32:00,1.75215,1.75263,1.75215,1.75263,10000000.0
2007-06-26 15:33:00,1.75239,1.75244,1.7522,1.75244,8000000.0
2007-06-26 15:34:00,1.75234,1.75255,1.75231,1.75255,9000000.0
2007-06-26 15:35:00,1.75258,1.75258,1.75249,1.7525,7000000.0
2007-06-26 15:36:00,1.75217,1.75242,1.75217,1.75229,7000000.0
2007-06-26 15:37:00,1.75247,1.75263,1.75223,1.75246,8000000.0
2007-06-26 15:38:00,1.75059,1.75248,1.75059,1.75232,7000000.0
2007-06-26 15:39:00,1.75251,1.75251,1.75201,1.75214,10000000.0
2007-06-26 15:40:00,1.75241,1.75306,1.75241,1.75306,9000000.0
2007-06-26 15:41:00,1.75336,1.75347,1.75325,1.75337,11000000.0
2007-06-26 15:42:00,1.75341,1.75341,1.75319,1.75323,8000000.0
2007-06-26 15:43:00,1.75368,1.75401,1.75359,1.75372,8000000.0
2007-06-26 15:44:00,1.75352,1.75352,1.75323,1.75327,8000000.0
2007-06-26 15:45:00,1.75311,1.75338,1.75311,1.75329,8000000.0
2007-06-26 15:46:00,1.75344,1.75359,1.75325,1.75354,10000000.0
2007-06-26 15:47:00,1.75347,1.75359,1.75331,1.7534,7000000.0
2007-06-26 15:48:00,1.75336,1.75336,1.75308,1.75316,7000000.0
2007-06-26 15:49:00,1.75279,1.75303,1.75218,1.75303,8000000.0
2007-06-26 15:50:00,1.7533,1.75359,1.75329,1.7534,8000000.0
2007-06-26 15:51:00,1.75323,1.75335,1.75308,1.7531,9000000.0
2007-06-26 15:52:00,1.75339,1.75345,1.75306,1.75315,7000000.0
2007-06-26 15:53:00,1.75288,1.75324,1.75288,1.75324,7000000.0
2007-06-26 15:54:00,1.75316,1.75339,1.75316,1.75339,11000000.0
2007-06-26 15:55:00,1.7537,1.75392,1.75365,1.75375,9000000.0
2007-06-26 15:56:00,1.75367,1.75398,1.75367,1.75389,7000000.0
2007-06-26 15:57:00,1.7538,1.7538,1.75343,1.75368,10000000.0
2007-06-26 15:58:00,1.75378,1.75384,1.75367,1.75368,10000000.0
2007-06-26 15:59:00,1.7535,1.75372,1.7535,1.75366,7000000.0
2007-06-26 16:00:00,1.75347,1.75378,1.75347,1.75378,7000000.0
2007-06-26 16:01:00,1.75355,1.75375,1.75355,1.75367,9000000.0
2007-06-26 16:02:00,1.75338,1.75354,1.75294,1.75294,8000000.0
2007-06-26 16:03:00,1.75307,1.7534,1.75307,1.75323,11000000.0
2007-06-26 16:04:00,1.7538,1.7538,1.75341,1.75355,8000000.0
2007-06-26 16:05:00,1.75317,1.75332,1.75317,1.75323,9000000.0
2007-06-26 16:06:00,1.7528,1.7528,1.75247,1.75279,10000000.0
2007-06-26 16:07:00,1.75274,1.75287,1.75249,1.75249,10000000.0
2007-06-26 16:08:00,1.75264,1.75264,1.75188,1.75244,8000000.0
2007-06-26 16:09:00,1.75294,1.7531,1.75285,1.75292,7000000.0
2007-06-26 16:10:00,1.75268,1.75268,1.75203,1.75203,7000000.0
2007-06-26 16:11:00,1.7519,1.75204,1.75167,1.75167,10000000.0
2007-06-26 16:12:00,1.75199,1.7526,1.75199,1.75255,9000000.0
2007-06-26 16:13:00,1.75224,1.75243,1.75224,1.7524,7000000.0
2007-06-26 16:14:00,1.7528,1.7531,1.75278,1.75278,11000000.0
2007-06-26 16:15:00,1.75301,1.75302,1.75278,1.75278,7000000.0
2007-06-26 16:16:00,1.75285,1.7531,1.75285,1.75304,7000000.0
2007-06-26 16:17:00,1.75285,1.75288,1.75268,1.75268,11000000.0
2007-06-26 16:18:00,1.7528,1.753,1.7528,1.75295,11000000.0
2007-06-26 16:19:00,1.7533,1.75457,1.7533,1.75457,11000000.0
2007-06-26 16:20:00,1.75481,1.75484,1.75468,1.75468,9000000.0
2007-06-26 16:21:00,1.75479,1.755,1.75479,1.75494,9000000.0
2007-06-26 16:22:00,1.75488,1.75502,1.75453,1.75482,8000000.0
2007-06-26 16:23:00,1.7548,1.755,1.7548,1.75487,8000000.0
2007-06-26 16:24:00,1.75491,1.75507,1.75491,1.75497,10000000.0
2007-06-26 16:25:00,1.75487,1.75487,1.75392,1.75394,7000000.0
2007-06-26 16:26:00,1.75406,1.7543,1.75406,1.7543,7000000.0
2007-06-26 16:27:00,1.75433,1.75434,1.75426,1.75432,11000000.0
2007-06-26 16:28:00,1.75417,1.75417,1.75377,1.75379,11000000.0
2007-06-26 16:29:00,1.75419,1.75487,1.75419,1.75487,7000000.0
2007-06-26 16:30:00,1.75469,1.75493,1.75466,1.75475,8000000.0
2007-06-26 16:31:00,1.75471,1.75472,1.75456,1.75456,7000000.0
2007-06-26 16:32:00,1.75452,1.75467,1.75452,1.75461,8000000.0
2007-06-26 16:33:00,1.75444,1.75445,1.75424,1.75434,11000000.0
2007-06-26 16:34:00,1.75422,1.75436,1.75407,1.75436,8000000.0
2007-06-26 16:35:00,1.75388,1.75394,1.75367,1.75367,7000000.0
2007-06-26 16:36:00,1.75329,1.75339,1.75313,1.75313,8000000.0
2007-06-26 16:37:00,1.75318,1.75323,1.75309,1.75314,8000000.0
2007-06-26 16:38:00,1.75303,1.75303,1.75267,1.75271,7000000.0
2007-06-26 16:39:00,1.75261,1.75261,1.75221,1.75246,8000000.0
2007-06-26 16:40:00,1.75257,1.75304,1.75255,1.75304,11000000.0
2007-06-26 16:41:00,1.75325,1.75339,1.75306,1.75322,10000000.0
2007-06-26 16:42:00,1.75315,1.75315,1.75295,1.75306,7000000.0
2007-06-26 16:43:00,1.75286,1.75286,1.75241,1.75248,7000000.0
2007-06-26 16:44:00,1.75232,1.75251,1.75228,1.75251,7000000.0
2007-06-26 16:45:00,1.75238,1.75258,1.75218,1.75258,11000000.0
2007-06-26 16:46:00,1.75259,1.75268,1.75226,1.75255,11000000.0
2007-06-26 16:47:00,1.75267,1.75279,1.75267,1.75279,7000000.0
2007-06-26 16:48:00,1.75286,1.75299,1.75278,1.75299,10000000.0
2007-06-26 16:49:00,1.75298,1.75301,1.75277,1.75297,8000000.0
2007-06-26 16:50:00,1.75299,1.75299,1.75283,1.75283,8000000.0
2007-06-26 16:51:00,1.7528,1.75299,1.75276,1.75289,9000000.0
2007-06-26 16:52:00,1.75272,1.7529,1.75272,1.7529,7000000.0
2007-06-26 16:53:00,1.75282,1.75289,1.75275,1.75275,8000000.0
2007-06-26 16:54:00,1.75271,1.75285,1.75264,1.75284,7000000.0
2007-06-26 16:55:00,1.75262,1.75271,1.75188,1.75261,11000000.0
2007-06-26 16:56:00,1.75291,1.75291,1.75263,1.75263,11000000.0
2007-06-26 16:57:00,1.7526,1.75289,1.7525,1.75289,7000000.0
2007-06-26 16:58:00,1.75301,1.75317,1.75296,1.75317,8000000.0
2007-06-26 16:59:00,1.75131,1.75302,1.75131,1.75299,7000000.0
2007-06-26 17:00:00,1.75317,1.75317,1.7527,1.7527,11000000.0
2007-06-26 17:01:00,1.753,1.75316,1.753,1.7531,7000000.0
2007-06-26 17:02:00,1.75312,1.75351,1.75312,1.75351,8000000.0
2007-06-26 17:03:00,1.75378,1.75379,1.7519,1.75355,7000000.0
2007-06-26 17:04:00,1.75341,1.75346,1.75332,1.75332,7000000.0
2007-06-26 17:05:00,1.75329,1.75378,1.75329,1.75378,10000000.0
2007-06-26 17:06:00,1.75396,1.75444,1.75396,1.75423,9000000.0
2007-06-26 17:07:00,1.75423,1.75423,1.75406,1.75407,8000000.0
2007-06-26 17:08:00,1.75415,1.75433,1.75408,1.75433,9000000.0
2007-06-26 17:09:00,1.75408,1.75408,1.75385,1.75394,8000000.0
2007-06-26 17:10:00,1.75397,1.75407,1.75389,1.75389,9000000.0
2007-06-26 17:11:00,1.75373,1.75393,1.75358,1.75372,8000000.0
2007-06-26 17:12:00,1.75372,1.75372,1.7534,1.75358,7000000.0
2007-06-26 17:13:00,1.75364,1.75407,1.75364,1.754,8000000.0
2007-06-26 17:14:00,1.75408,1.75427,1.75396,1.75427,8000000.0
2007-06-26 17:15:00,1.75422,1.75422,1.75406,1.75408,7000000.0
2007-06-26 17:16:00,1.75417,1.75447,1.75399,1.75406,10000000.0
2007-06-26 17:17:00,1.75404,1.7544,1.75404,1.7544,7000000.0
2007-06-26 17:18:00,1.75437,1.75475,1.75437,1.75475,9000000.0
2007-06-26 17:19:00,1.75514,1.75514,1.75472,1.75472,7000000.0
2007-06-26 17:20:00,1.7544,1.75455,1.75428,1.75449,8000000.0
2007-06-26 17:21:00,1.75449,1.75456,1.75419,1.75445,10000000.0
2007-06-26 17:22:00,1.75448,1.75448,1.75411,1.75416,8000000.0
2007-06-26 17:23:00,1.75412,1.75414,1.75375,1.75411,8000000.0
2007-06-26 17:24:00,1.75399,1.75419,1.7539,1.75419,7000000.0
2007-06-26 17:25:00,1.75414,1.75414,1.75393,1.75393,7000000.0
2007-06-26 17:26:00,1.75371,1.75371,1.75296,1.75296,7000000.0
2007-06-26 17:27:00,1.75312,1.7534,1.75311,1.7534,9000000.0
2007-06-26 17:28:00,1.75356,1.75357,1.7533,1.75348,7000000.0
2007-06-26 17:29:00,1.7537,1.75424,1.75364,1.7541,8000000.0
2007-06-26 17:30:00,1.75405,1.75426,1.75375,1.75426,8000000.0
2007-06-26 17:31:00,1.75437,1.75457,1.75431,1.7545,9000000.0
2007-06-26 17:32:00,1.75439,1.75439,1.75405,1.75423,8000000.0
2007-06-26 17:33:00,1.75436,1.75462,1.75436,1.75462,11000000.0
2007-06-26 17:34:00,1.75463,1.75464,1.75438,1.75453,9000000.0
2007-06-26 17:35:00,1.75456,1.75456,1.75415,1.75432,7000000.0
2007-06-26 17:36:00,1.75448,1.75448,1.75427,1.75431,7000000.0
2007-06-26 17:37:00,1.75478,1.75478,1.75443,1.7547,7000000.0
2007-06-26 17:38:00,1.75495,1.75496,1.75471,1.75471,8000000.0
2007-06-26 17:39:00,1.75433,1.75447,1.75425,1.75425,7000000.0
2007-06-26 17:40:00,1.75407,1.75444,1.75407,1.75444,9000000.0
2007-06-26 17:41:00,1.75439,1.75467,1.75439,1.75467,8000000.0
2007-06-26 17:42:00,1.75449,1.75464,1.75422,1.75464,11000000.0
2007-06-26 17:43:00,1.75477,1.75483,1.75473,1.75476,7000000.0
2007-06-26 17:44:00,1.75467,1.75483,1.75464,1.75483,10000000.0
2007-06-26 17:45:00,1.75511,1.75511,1.75483,1.75492,7000000.0
2007-06-26 17:46:00,1.75485,1.75518,1.75485,1.75493,8000000.0
2007-06-26 17:47:00,1.75494,1.75494,1.75467,1.75488,8000000.0
2007-06-26 17:48:00,1.75521,1.75521,1.755,1.75511,7000000.0
2007-06-26 17:49:00,1.75505,1.75521,1.75501,1.75516,7000000.0
2007-06-26 17:50:00,1.7552,1.75549,1.7552,1.75549,7000000.0
2007-06-26 17:51:00,1.75541,1.75544,1.75525,1.75542,7000000.0
2007-06-26 17:52:00,1.75538,1.75554,1.75525,1.75541,7000000.0
2007-06-26 17:53:00,1.75579,1.75588,1.75579,1.75585,7000000.0
2007-06-26 17:54:00,1.75556,1.7556,1.75537,1.75537,11000000.0
2007-06-26 17:55:00,1.7553,1.7555,1.7553,1.75536,7000000.0
2007-06-26 17:56:00,1.75547,1.75567,1.75547,1.75562,7000000.0
2007-06-26 17:57:00,1.75574,1.75574,1.75541,1.75541,10000000.0
2007-06-26 17:58:00,1.75541,1.75557,1.75535,1.75535,10000000.0
2007-06-26 17:59:00,1.75533,1.7559,1.75527,1.7559,10000000.0
2007-06-26 18:00:00,1.75556,1.75563,1.75523,1.75532,10000000.0
2007-06-26 18:01:00,1.75514,1.75525,1.75513,1.75525,8000000.0
2007-06-26 18:02:00,1.75528,1.75538,1.75511,1.75511,8000000.0
2007-06-26 18:03:00,1.75529,1.7553,1.75502,1.75502,10000000.0
2007-06-26 18:04:00,1.7549,1.75498,1.75483,1.75498,8000000.0
2007-06-26 18:05:00,1.75499,1.75504,1.75482,1.75484,10000000.0
2007-06-26 18:06:00,1.75485,1.7551,1.75485,1.75496,10000000.0
2007-06-26 18:07:00,1.75519,1.75519,1.75504,1.75517,8000000.0
2007-06-26 18:08:00,1.75511,1.75511,1.75481,1.75503,8000000.0
2007-06-26 18:09:00,1.7554,1.75542,1.75522,1.75537,8000000.0
2007-06-26 18:10:00,1.75536,1.75537,1.75511,1.75525,11000000.0
2007-06-26 18:11:00,1.7554,1.75558,1.7554,1.75558,7000000.0
2007-06-26 18:12:00,1.75503,1.75541,1.75497,1.75519,9000000.0
2007-06-26 18:13:00,1.75552,1.75558,1.75521,1.75549,11000000.0
2007-06-26 18:14:00,1.75534,1.75549,1.75531,1.75531,7000000.0
2007-06-26 18:15:00,1.75529,1.75539,1.75513,1.75519,8000000.0
2007-06-26 18:16:00,1.75543,1.75598,1.75543,1.75598,11000000.0
2007-06-26 18:17:00,1.75615,1.75676,1.75615,1.75676,10000000.0
2007-06-26 18:18:00,1.7565,1.75667,1.75648,1.75652,8000000.0
2007-06-26 18:19:00,1.75629,1.75636,1.75611,1.75636,9000000.0
2007-06-26 18:20:00,1.75632,1.75632,1.75611,1.75622,7000000.0
2007-06-26 18:21:00,1.75607,1.75607,1.7539,1.75566,11000000.0
2007-06-26 18:22:00,1.75593,1.75603,1.75572,1.75603,11000000.0
2007-06-26 18:23:00,1.75593,1.75599,1.75582,1.75584,8000000.0
2007-06-26 18:24:00,1.75614,1.75616,1.75589,1.75589,10000000.0
2007-06-26 18:25:00,1.75591,1.75612,1.75591,1.75606,7000000.0
2007-06-26 18:26:00,1.75573,1.75657,1.75573,1.75657,8000000.0
2007-06-26 18:27:00,1.75637,1.75691,1.75627,1.75691,7000000.0
2007-06-26 18:28:00,1.75637,1.75637,1.75595,1.75595,7000000.0
2007-06-26 18:29:00,1.7565,1.75682,1.75643,1.75682,7000000.0
2007-06-26 18:30:00,1.75693,1.75721,1.7568,1.75721,8000000.0
2007-06-26 18:31:00,1.75733,1.75758,1.75733,1.75758,9000000.0
2007-06-26 18:32:00,1.75783,1.75796,1.7575,1.7575,11000000.0
2007-06-26 18:33:00,1.7574,1.75763,1.7574,1.75759,11000000.0
2007-06-26 18:34:00,1.75734,1.75734,1.75694,1.75694,7000000.0
2007-06-26 18:35:00,1.75662,1.75662,1.75625,1.75649,8000000.0
2007-06-26 18:36:00,1.75654,1.75669,1.75631,1.75669,7000000.0
2007-06-26 18:37:00,1.75682,1.75682,1.75666,1.75668,8000000.0
2007-06-26 18:38:00,1.75666,1.75679,1.75656,1.75673,8000000.0
2007-06-26 18:39:00,1.75655,1.7568,1.75649,1.7568,7000000.0
2007-06-26 18:40:00,1.75662,1.75678,1.75656,1.75677,7000000.0
2007-06-26 18:41:00,1.75677,1.75695,1.75677,1.75687,8000000.0
2007-06-26 18:42:00,1.75671,1.75677,1.75656,1.75663,11000000.0
2007-06-26 18:43:00,1.7568,1.75681,1.75657,1.75667,8000000.0
2007-06-26 18:44:00,1.75622,1.75634,1.75614,1.75614,7000000.0
2007-06-26 18:45:00,1.75616,1.75634,1.75607,1.75628,11000000.0
2007-06-26 18:46:00,1.75624,1.75631,1.75609,1.75631,9000000.0
2007-06-26 18:47:00,1.75622,1.75622,1.75587,1.75587,8000000.0
2007-06-26 18:48:00,1.75617,1.7562,1.75604,1.7561,9000000.0
2007-06-26 18:49:00,1.75606,1.75607,1.75587,1.75596,7000000.0
2007-06-26 18:50:00,1.75609,1.75609,1.75592,1.75604,11000000.0
2007-06-26 18:51:00,1.75588,1.75591,1.75532,1.75564,7000000.0
2007-06-26 18:52:00,1.7559,1.7559,1.75572,1.75578,8000000.0
2007-06-26 18:53:00,1.75591,1.75599,1.75576,1.75592,11000000.0
2007-06-26 18:54:00,1.7559,1.75613,1.7559,1.75598,7000000.0
2007-06-26 18:55:00,1.75607,1.7561,1.75595,1.7561,7000000.0
2007-06-26 18:56:00,1.75608,1.75627,1.75573,1.75573,7000000.0
2007-06-26 18:57:00,1.75581,1.75592,1.7557,1.75592,10000000.0
2007-06-26 18:58:00,1.75576,1.75582,1.7556,1.75577,9000000.0
2007-06-26 18:59:00,1.75573,1.75573,1.7556,1.75563,8000000.0
2007-06-26 19:00:00,1.75557,1.75559,1.75548,1.75559,7000000.0
2007-06-26 19:01:00,1.75567,1.75578,1.75564,1.75572,7000000.0
2007-06-26 19:02:00,1.75549,1.75549,1.75524,1.75547,8000000.0
2007-06-26 19:03:00,1.75575,1.75575,1.75551,1.75551,7000000.0
2007-06-26 19:04:00,1.7556,1.7556,1.7554,1.75542,8000000.0
2007-06-26 19:05:00,1.75541,1.75541,1.75472,1.755,8000000.0
2007-06-26 19:06:00,1.75532,1.75534,1.75479,1.75513,8000000.0
2007-06-26 19:07:00,1.75509,1.75509,1.75474,1.75474,9000000.0
2007-06-26 19:08:00,1.75466,1.75491,1.75466,1.75491,8000000.0
2007-06-26 19:09:00,1.75469,1.755,1.75449,1.75449,7000000.0
2007-06-26 19:10:00,1.75495,1.75546,1.75495,1.75546,11000000.0
2007-06-26 19:11:00,1.75527,1.75527,1.75493,1.75514,10000000.0
2007-06-26 19:12:00,1.75508,1.75508,1.75489,1.75494,7000000.0
2007-06-26 19:13:00,1.75513,1.75513,1.75356,1.75487,8000000.0
2007-06-26 19:14:00,1.755,1.75532,1.75498,1.75525,8000000.0
2007-06-26 19:15:00,1.75521,1.75521,1.75459,1.75459,10000000.0
2007-06-26 19:16:00,1.75464,1.75478,1.75464,1.75476,8000000.0
2007-06-26 19:17:00,1.75496,1.75516,1.75496,1.75505,10000000.0
2007-06-26 19:18:00,1.75482,1.75497,1.75466,1.75496,11000000.0
2007-06-26 19:19:00,1.75509,1.75509,1.75491,1.75508,8000000.0
2007-06-26 19:20:00,1.75505,1.75505,1.7549,1.7549,11000000.0
2007-06-26 19:21:00,1.75495,1.7551,1.75489,1.75508,10000000.0
2007-06-26 19:22:00,1.75536,1.75536,1.75507,1.75521,9000000.0
2007-06-26 19:23:00,1.75493,1.75514,1.75493,1.75514,8000000.0
2007-06-26 19:24:00,1.75412,1.75483,1.75412,1.75441,9000000.0
2007-06-26 19:25:00,1.75497,1.75497,1.75486,1.75486,9000000.0
2007-06-26 19:26:00,1.75505,1.75508,1.75499,1.75499,7000000.0
2007-06-26 19:27:00,1.75491,1.75498,1.75485,1.75485,8000000.0
2007-06-26 19:28:00,1.75496,1.75532,1.75493,1.75529,10000000.0
2007-06-26 19:29:00,1.75524,1.75526,1.75483,1.75483,7000000.0
2007-06-26 19:30:00,1.75461,1.75482,1.75461,1.75482,10000000.0
2007-06-26 19:31:00,1.75488,1.75488,1.75472,1.75473,7000000.0
2007-06-26 19:32:00,1.75472,1.75491,1.75467,1.75486,10000000.0
2007-06-26 19:33:00,1.75458,1.75492,1.75458,1.75488,7000000.0
2007-06-26 19:34:00,1.75493,1.75498,1.7549,1.75496,8000000.0
2007-06-26 19:35:00,1.75497,1.75506,1.75493,1.75506,7000000.0
2007-06-26 19:36:00,1.75481,1.75508,1.75452,1.75508,7000000.0
2007-06-26 19:37:00,1.75514,1.75522,1.75507,1.75508,8000000.0
2007-06-26 19:38:00,1.75493,1.75499,1.75487,1.75489,8000000.0
2007-06-26 19:39:00,1.75493,1.75493,1.75461,1.75461,8000000.0
2007-06-26 19:40:00,1.75476,1.75476,1.75433,1.75433,7000000.0
2007-06-26 19:41:00,1.75476,1.75494,1.7547,1.75484,9000000.0
2007-06-26 19:42:00,1.75484,1.75489,1.75473,1.75473,7000000.0
2007-06-26 19:43:00,1.75477,1.75483,1.75469,1.75475,11000000.0
2007-06-26 19:44:00,1.75472,1.7548,1.75464,1.75472,8000000.0
2007-06-26 19:45:00,1.75422,1.7548,1.75422,1.75474,9000000.0
2007-06-26 19:46:00,1.75468,1.75468,1.75458,1.75458,7000000.0
2007-06-26 19:47:00,1.75461,1.75469,1.75434,1.75441,9000000.0
2007-06-26 19:48:00,1.75438,1.75452,1.75435,1.75452,8000000.0
2007-06-26 19:49:00,1.75431,1.75474,1.75431,1.75474,7000000.0
2007-06-26 19:50:00,1.75439,1.75505,1.75437,1.75505,7000000.0
2007-06-26 19:51:00,1.75497,1.75512,1.75492,1.75512,7000000.0
2007-06-26 19:52:00,1.75512,1.75512,1.75494,1.75497,7000000.0
2007-06-26 19:53:00,1.75504,1.75518,1.75498,1.75515,7000000.0
2007-06-26 19:54:00,1.7551,1.7551,1.7547,1.75478,8000000.0
2007-06-26 19:55:00,1.75467,1.75492,1.75467,1.75485,8000000.0
2007-06-26 19:56:00,1.75487,1.75487,1.75463,1.75469,8000000.0
2007-06-26 19:57:00,1.75502,1.75502,1.75406,1.75406,7000000.0
2007-06-26 19:58:00,1.75391,1.75478,1.75382,1.75478,10000000.0
2007-06-26 19:59:00,1.7544,1.75457,1.75416,1.75416,8000000.0
2007-06-26 20:00:00,1.75475,1.75475,1.75431,1.75451,7000000.0
2007-06-26 20:01:00,1.75456,1.75456,1.75441,1.75453,7000000.0
2007-06-26 20:02:00,1.75448,1.75464,1.75446,1.75456,7000000.0
2007-06-26 20:03:00,1.75446,1.75467,1.75446,1.75467,9000000.0
2007-06-26 20:04:00,1.75454,1.75469,1.75449,1.75469,9000000.0
2007-06-26 20:05:00,1.75456,1.75475,1.75441,1.75475,9000000.0
2007-06-26 20:06:00,1.75488,1.75502,1.75479,1.75479,11000000.0
2007-06-26 20:07:00,1.75463,1.75463,1.75443,1.75447,10000000.0
2007-06-26 20:08:00,1.75471,1.75471,1.75451,1.75461,8000000.0
2007-06-26 20:09:00,1.75449,1.75469,1.75449,1.75465,7000000.0
2007-06-26 20:10:00,1.75465,1.75473,1.75432,1.75447,8000000.0
2007-06-26 20:11:00,1.75483,1.755,1.75483,1.75487,8000000.0
2007-06-26 20:12:00,1.7544,1.75471,1.75437,1.75471,7000000.0
2007-06-26 20:13:00,1.75418,1.7542,1.75408,1.7541,10000000.0
2007-06-26 20:14:00,1.7542,1.75468,1.7542,1.75468,7000000.0
2007-06-26 20:15:00,1.75435,1.7544,1.75425,1.7544,7000000.0
2007-06-26 20:16:00,1.7542,1.75465,1.7542,1.75465,7000000.0
2007-06-26 20:17:00,1.75464,1.7548,1.75464,1.75473,11000000.0
2007-06-26 20:18:00,1.75447,1.75463,1.75419,1.75458,9000000.0
2007-06-26 20:19:00,1.75454,1.7547,1.75454,1.75467,8000000.0
2007-06-26 20:20:00,1.75477,1.75477,1.75466,1.75469,7000000.0
2007-06-26 20:21:00,1.75497,1.75497,1.75474,1.75492,11000000.0
2007-06-26 20:22:00,1.75499,1.7551,1.75488,1.75488,7000000.0
2007-06-26 20:23:00,1.755,1.75515,1.755,1.75506,7000000.0
2007-06-26 20:24:00,1.75516,1.75536,1.75516,1.75532,8000000.0
2007-06-26 20:25:00,1.75494,1.7551,1.75494,1.75494,11000000.0
2007-06-26 20:26:00,1.75529,1.75569,1.75529,1.75568,8000000.0
2007-06-26 20:27:00,1.75542,1.75547,1.75517,1.7552,9000000.0
2007-06-26 20:28:00,1.75506,1.75541,1.75506,1.75537,7000000.0
2007-06-26 20:29:00,1.75541,1.75544,1.75531,1.75531,8000000.0
2007-06-26 20:30:00,1.75563,1.75563,1.75525,1.75525,8000000.0
2007-06-26 20:31:00,1.75544,1.75544,1.75534,1.7554,7000000.0
2007-06-26 20:32:00,1.75539,1.75551,1.75529,1.75544,7000000.0
2007-06-26 20:33:00,1.7556,1.75563,1.75544,1.75561,7000000.0
2007-06-26 20:34:00,1.75559,1.75559,1.75541,1.75547,8000000.0
2007-06-26 20:35:00,1.75549,1.75558,1.75538,1.75541,9000000.0
2007-06-26 20:36:00,1.75552,1.75556,1.75532,1.75556,7000000.0
2007-06-26 20:37:00,1.75559,1.7559,1.75559,1.7559,11000000.0
2007-06-26 20:38:00,1.75579,1.75581,1.75564,1.7558,10000000.0
2007-06-26 20:39:00,1.75581,1.75581,1.75547,1.75571,9000000.0
2007-06-26 20:40:00,1.756,1.75605,1.75572,1.75594,8000000.0
2007-06-26 20:41:00,1.75609,1.75616,1.756,1.75604,8000000.0
2007-06-26 20:42:00,1.75606,1.75608,1.7557,1.7557,11000000.0
2007-06-26 20:43:00,1.75585,1.75594,1.75581,1.75592,8000000.0
2007-06-26 20:44:00,1.75585,1.75603,1.75576,1.75576,10000000.0
2007-06-26 20:45:00,1.75579,1.75595,1.75579,1.75595,7000000.0
2007-06-26 20:46:00,1.75585,1.75616,1.75585,1.75594,8000000.0
2007-06-26 20:47:00,1.75579,1.75591,1.75578,1.75587,7000000.0
2007-06-26 20:48:00,1.75579,1.75601,1.75578,1.75601,10000000.0
2007-06-26 20:49:00,1.75593,1.75598,1.75565,1.75565,7000000.0
2007-06-26 20:50:00,1.75578,1.75596,1.75575,1.75596,8000000.0
2007-06-26 20:51:00,1.75585,1.75585,1.75543,1.75543,9000000.0
2007-06-26 20:52:00,1.75518,1.75532,1.75512,1.75515,11000000.0
2007-06-26 20:53:00,1.75523,1.75535,1.75489,1.75489,11000000.0
2007-06-26 20:54:00,1.75538,1.75573,1.75538,1.75573,11000000.0
2007-06-26 20:55:00,1.75578,1.75578,1.75559,1.75562,8000000.0
2007-06-26 20:56:00,1.75563,1.75564,1.75552,1.75552,7000000.0
2007-06-26 20:57:00,1.75565,1.75571,1.7556,1.7556,7000000.0
2007-06-26 20:58:00,1.75591,1.75591,1.75564,1.75574,7000000.0
2007-06-26 20:59:00,1.7558,1.7558,1.7557,1.75576,7000000.0
2007-06-26 21:00:00,1.75575,1.7558,1.75555,1.75579,7000000.0
2007-06-26 21:01:00,1.75579,1.75584,1.75571,1.7558,7000000.0
2007-06-26 21:02:00,1.75575,1.75579,1.7557,1.75573,7000000.0
2007-06-26 21:03:00,1.75551,1.75565,1.75549,1.75565,8000000.0
2007-06-26 21:04:00,1.75563,1.75569,1.7553,1.7556,7000000.0
2007-06-26 21:05:00,1.75594,1.75594,1.75526,1.75526,7000000.0
2007-06-26 21:06:00,1.75573,1.75588,1.75567,1.7558,8000000.0
2007-06-26 21:07:00,1.75577,1.75577,1.75559,1.75572,8000000.0
2007-06-26 21:08:00,1.7558,1.75583,1.75573,1.75576,10000000.0
2007-06-26 21:09:00,1.75577,1.75595,1.75577,1.75589,10000000.0
2007-06-26 21:10:00,1.75601,1.75601,1.75579,1.75579,8000000.0
2007-06-26 21:11:00,1.75573,1.75599,1.75571,1.75599,7000000.0
2007-06-26 21:12:00,1.75622,1.75629,1.75602,1.75602,8000000.0
2007-06-26 21:13:00,1.75605,1.75629,1.75593,1.75629,10000000.0
2007-06-26 21:14:00,1.75631,1.75643,1.75623,1.75643,8000000.0
2007-06-26 21:15:00,1.75616,1.75637,1.75616,1.75637,8000000.0
2007-06-26 21:16:00,1.75638,1.75638,1.75623,1.75623,7000000.0
2007-06-26 21:17:00,1.75635,1.75642,1.75616,1.75634,11000000.0
2007-06-26 21:18:00,1.7561,1.75628,1.7561,1.75628,7000000.0
2007-06-26 21:19:00,1.7563,1.7563,1.75615,1.75623,6000000.0
2007-06-26 21:20:00,1.75623,1.75645,1.75623,1.75645,11000000.0
2007-06-26 21:21:00,1.7565,1.7565,1.75623,1.75645,10000000.0
2007-06-26 21:22:00,1.75599,1.75641,1.75599,1.75641,10000000.0
2007-06-26 21:23:00,1.75653,1.75653,1.75605,1.75645,7000000.0
2007-06-26 21:24:00,1.75655,1.7568,1.75655,1.75677,11000000.0
2007-06-26 21:25:00,1.75684,1.75684,1.75649,1.75649,7000000.0
2007-06-26 21:26:00,1.7564,1.75666,1.7564,1.75666,7000000.0
2007-06-26 21:27:00,1.75671,1.75683,1.75671,1.75683,6000000.0
2007-06-26 21:28:00,1.75699,1.75703,1.75685,1.75702,7000000.0
2007-06-26 21:29:00,1.75708,1.75708,1.75661,1.75661,8000000.0
2007-06-26 21:30:00,1.75649,1.75657,1.75647,1.75657,8000000.0
2007-06-26 21:31:00,1.75651,1.7566,1.75642,1.7566,8000000.0
2007-06-26 21:32:00,1.75657,1.75685,1.75657,1.75673,7000000.0
2007-06-26 21:33:00,1.75678,1.75703,1.75678,1.75703,11000000.0
2007-06-26 21:34:00,1.75679,1.7568,1.75665,1.75679,11000000.0
2007-06-26 21:35:00,1.75618,1.7562,1.75605,1.75605,11000000.0
2007-06-26 21:36:00,1.75675,1.7568,1.75656,1.75662,8000000.0
2007-06-26 21:37:00,1.75644,1.75644,1.7561,1.75621,8000000.0
2007-06-26 21:38:00,1.75597,1.756,1.75575,1.75589,8000000.0
2007-06-26 21:39:00,1.75583,1.75606,1.7558,1.75603,9000000.0
2007-06-26 21:40:00,1.75579,1.75599,1.75579,1.75594,7000000.0
2007-06-26 21:41:00,1.7559,1.7559,1.75558,1.75584,9000000.0
2007-06-26 21:42:00,1.75575,1.75587,1.75575,1.7558,8000000.0
2007-06-26 21:43:00,1.75588,1.75588,1.75575,1.75575,5000000.0
2007-06-26 21:44:00,1.75583,1.75596,1.75578,1.75596,8000000.0
2007-06-26 21:45:00,1.75593,1.75611,1.75589,1.75611,7000000.0
2007-06-26 21:46:00,1.75606,1.75606,1.75589,1.75592,8000000.0
2007-06-26 21:47:00,1.75588,1.75588,1.75572,1.75576,8000000.0
2007-06-26 21:48:00,1.75571,1.75571,1.75556,1.75556,8000000.0
2007-06-26 21:49:00,1.75572,1.75575,1.7556,1.75568,8000000.0
2007-06-26 21:50:00,1.75565,1.75571,1.75556,1.75571,8000000.0
2007-06-26 21:51:00,1.75575,1.75575,1.75556,1.75561,7000000.0
2007-06-26 21:52:00,1.75559,1.75559,1.75502,1.75502,7000000.0
2007-06-26 21:53:00,1.75474,1.75481,1.75466,1.75472,7000000.0
2007-06-26 21:54:00,1.75473,1.75485,1.75446,1.75485,7000000.0
2007-06-26 21:55:00,1.755,1.75528,1.75478,1.75478,7000000.0
2007-06-26 21:56:00,1.75505,1.75522,1.755,1.75514,8000000.0
2007-06-26 21:57:00,1.75524,1.75524,1.75478,1.75508,7000000.0
2007-06-26 21:58:00,1.75508,1.75536,1.75508,1.7553,7000000.0
2007-06-26 21:59:00,1.75533,1.75533,1.75471,1.75501,8000000.0
2007-06-26 22:00:00,1.75487,1.75487,1.74874,1.74874,10000000.0
2007-06-26 22:01:00,1.74829,1.74834,1.74808,1.74829,9000000.0
2007-06-26 22:02:00,1.74827,1.74827,1.74811,1.74819,8000000.0
2007-06-26 22:03:00,1.74876,1.75389,1.74876,1.75389,7000000.0
2007-06-26 22:04:00,1.75475,1.75491,1.75475,1.75488,8000000.0
2007-06-26 22:05:00,1.75478,1.75482,1.75475,1.75482,10000000.0
2007-06-26 22:06:00,1.75485,1.7549,1.7548,1.7548,7000000.0
2007-06-26 22:07:00,1.75478,1.75478,1.75465,1.75465,8000000.0
2007-06-26 22:08:00,1.7553,1.7553,1.75515,1.75515,8000000.0
2007-06-26 22:09:00,1.75476,1.7548,1.75464,1.75472,9000000.0
2007-06-26 22:10:00,1.7546,1.75466,1.75449,1.75449,8000000.0
2007-06-26 22:11:00,1.75462,1.75478,1.75462,1.75467,7000000.0
2007-06-26 22:12:00,1.75438,1.75448,1.75438,1.75438,8000000.0
2007-06-26 22:13:00,1.75475,1.75485,1.75466,1.75474,8000000.0
2007-06-26 22:14:00,1.75454,1.75454,1.75161,1.75415,11000000.0
2007-06-26 22:15:00,1.75479,1.75479,1.75409,1.75409,8000000.0
2007-06-26 22:16:00,1.75471,1.75502,1.7546,1.75502,9000000.0
2007-06-26 22:17:00,1.75456,1.75502,1.75456,1.75472,7000000.0
2007-06-26 22:18:00,1.75497,1.75503,1.75493,1.75502,8000000.0
2007-06-26 22:19:00,1.75502,1.75517,1.75502,1.75515,8000000.0
2007-06-26 22:20:00,1.75492,1.75492,1.75476,1.75489,7000000.0
2007-06-26 22:21:00,1.75452,1.75452,1.75154,1.75154,9000000.0
2007-06-26 22:22:00,1.75482,1.75497,1.75482,1.75497,7000000.0
2007-06-26 22:23:00,1.75496,1.75496,1.7548,1.75489,9000000.0
2007-06-26 22:24:00,1.75457,1.75506,1.75457,1.7549,7000000.0
2007-06-26 22:25:00,1.75481,1.75505,1.75475,1.75505,8000000.0
2007-06-26 22:26:00,1.75484,1.75505,1.75484,1.75505,9000000.0
2007-06-26 22:27:00,1.75507,1.75532,1.75498,1.75532,6000000.0
2007-06-26 22:28:00,1.75533,1.75533,1.75474,1.755,8000000.0
2007-06-26 22:29:00,1.75497,1.75497,1.75473,1.75477,8000000.0
2007-06-26 22:30:00,1.75477,1.75494,1.75468,1.75494,7000000.0
2007-06-26 22:31:00,1.75478,1.75482,1.75445,1.75445,9000000.0
2007-06-26 22:32:00,1.75461,1.75473,1.75454,1.75464,8000000.0
2007-06-26 22:33:00,1.7544,1.7545,1.75427,1.7545,7000000.0
2007-06-26 22:34:00,1.75474,1.75476,1.75474,1.75474,7000000.0
2007-06-26 22:35:00,1.75459,1.75493,1.75459,1.75493,8000000.0
2007-06-26 22:36:00,1.75497,1.75512,1.75497,1.75511,10000000.0
2007-06-26 22:37:00,1.75497,1.75513,1.75497,1.75501,7000000.0
2007-06-26 22:38:00,1.75509,1.75513,1.75499,1.75501,8000000.0
2007-06-26 22:39:00,1.75512,1.75512,1.75497,1.75511,10000000.0
2007-06-26 22:40:00,1.75519,1.75534,1.75512,1.75534,7000000.0
2007-06-26 22:41:00,1.75477,1.7548,1.75463,1.75475,8000000.0
2007-06-26 22:42:00,1.75478,1.75538,1.75478,1.75532,8000000.0
2007-06-26 22:43:00,1.75523,1.75531,1.75517,1.75517,9000000.0
2007-06-26 22:44:00,1.75498,1.75518,1.75498,1.755,11000000.0
2007-06-26 22:46:00,1.75495,1.75514,1.75495,1.75514,8000000.0
2007-06-26 22:47:00,1.75514,1.75516,1.7549,1.7549,11000000.0
2007-06-26 22:48:00,1.75498,1.75524,1.75488,1.75524,8000000.0
2007-06-26 22:49:00,1.75492,1.75498,1.75471,1.75477,7000000.0
2007-06-26 22:50:00,1.75479,1.75482,1.75462,1.75476,7000000.0
2007-06-26 22:51:00,1.75453,1.75459,1.75443,1.75443,10000000.0
2007-06-26 22:52:00,1.75439,1.75445,1.75424,1.75442,8000000.0
2007-06-26 22:53:00,1.75445,1.75472,1.7544,1.7545,7000000.0
2007-06-26 22:54:00,1.75465,1.75468,1.75449,1.75449,8000000.0
2007-06-26 22:55:00,1.7552,1.75579,1.7552,1.75562,7000000.0
2007-06-26 22:56:00,1.75588,1.75588,1.7556,1.75581,7000000.0
2007-06-26 22:57:00,1.75588,1.75618,1.75577,1.75618,7000000.0
2007-06-26 22:58:00,1.75588,1.75596,1.75576,1.75578,7000000.0
2007-06-26 22:59:00,1.75547,1.75567,1.75535,1.75537,7000000.0
2007-06-26 23:00:00,1.75502,1.75512,1.75482,1.75482,8000000.0
2007-06-26 23:01:00,1.75473,1.75485,1.75452,1.75453,8000000.0
2007-06-26 23:02:00,1.7544,1.75487,1.7544,1.75484,8000000.0
2007-06-26 23:03:00,1.75517,1.7552,1.75515,1.75515,7000000.0
2007-06-26 23:04:00,1.7554,1.7557,1.75539,1.7557,8000000.0
2007-06-26 23:05:00,1.75583,1.75583,1.75553,1.7556,7000000.0
2007-06-26 23:06:00,1.75497,1.7554,1.75497,1.75529,9000000.0
2007-06-26 23:07:00,1.75555,1.75555,1.75532,1.75543,10000000.0
2007-06-26 23:08:00,1.75548,1.7556,1.75545,1.7555,7000000.0
2007-06-26 23:09:00,1.7554,1.7554,1.75498,1.75498,9000000.0
2007-06-26 23:10:00,1.75507,1.7551,1.75483,1.7551,11000000.0
2007-06-26 23:11:00,1.75479,1.75541,1.75479,1.75541,7000000.0
2007-06-26 23:12:00,1.75539,1.75539,1.75479,1.75479,7000000.0
2007-06-26 23:13:00,1.75551,1.75576,1.75551,1.75563,7000000.0
2007-06-26 23:14:00,1.75564,1.75571,1.75547,1.75571,8000000.0
2007-06-26 23:15:00,1.75558,1.7557,1.75551,1.7557,9000000.0
2007-06-26 23:16:00,1.75545,1.75587,1.75542,1.75587,11000000.0
2007-06-26 23:17:00,1.75608,1.75635,1.75605,1.75635,7000000.0
2007-06-26 23:18:00,1.75626,1.75626,1.75601,1.75613,8000000.0
2007-06-26 23:19:00,1.7559,1.75616,1.7559,1.75616,7000000.0
2007-06-26 23:20:00,1.75599,1.75599,1.75577,1.75585,9000000.0
2007-06-26 23:21:00,1.75576,1.75576,1.75522,1.75523,9000000.0
2007-06-26 23:22:00,1.75605,1.75612,1.75598,1.75598,11000000.0
2007-06-26 23:23:00,1.75607,1.75607,1.75579,1.75579,8000000.0
2007-06-26 23:24:00,1.75588,1.75612,1.75588,1.75612,7000000.0
2007-06-26 23:25:00,1.75612,1.75628,1.75612,1.75628,2000000.0
2007-06-26 23:26:00,1.75564,1.7558,1.75525,1.75525,8000000.0
2007-06-26 23:27:00,1.7565,1.7565,1.7565,1.7565,10000000.0
2007-06-26 23:28:00,1.75518,1.75573,1.75518,1.75573,10000000.0
2007-06-26 23:29:00,1.75629,1.75629,1.75598,1.7561,9000000.0
2007-06-26 23:30:00,1.75604,1.75604,1.75564,1.75564,8000000.0
2007-06-26 23:31:00,1.75535,1.75545,1.75522,1.75545,7000000.0
2007-06-26 23:32:00,1.75557,1.75574,1.75557,1.75569,8000000.0
2007-06-26 23:33:00,1.75578,1.75605,1.75569,1.75569,7000000.0
2007-06-26 23:34:00,1.75541,1.75541,1.75512,1.75517,7000000.0
2007-06-26 23:35:00,1.75536,1.75538,1.75523,1.75523,9000000.0
2007-06-26 23:36:00,1.75531,1.75558,1.75529,1.75558,7000000.0
2007-06-26 23:37:00,1.75576,1.75584,1.75561,1.75584,9000000.0
2007-06-26 23:38:00,1.75565,1.75565,1.75544,1.75557,8000000.0
2007-06-26 23:39:00,1.75566,1.75574,1.75535,1.75547,10000000.0
2007-06-26 23:40:00,1.7555,1.75555,1.7555,1.75553,5000000.0
2007-06-26 23:41:00,1.75554,1.75569,1.75554,1.75562,8000000.0
2007-06-26 23:42:00,1.75577,1.75577,1.75544,1.75545,7000000.0
2007-06-26 23:43:00,1.75559,1.75566,1.75521,1.75528,7000000.0
2007-06-26 23:44:00,1.75575,1.75602,1.75575,1.75588,7000000.0
2007-06-26 23:45:00,1.75573,1.75593,1.75573,1.75593,7000000.0
2007-06-26 23:46:00,1.75542,1.75565,1.75542,1.75553,8000000.0
2007-06-26 23:47:00,1.75565,1.75602,1.75535,1.75602,8000000.0
2007-06-26 23:48:00,1.75602,1.75602,1.75574,1.75575,7000000.0
2007-06-26 23:49:00,1.75585,1.75594,1.7557,1.75592,10000000.0
2007-06-26 23:50:00,1.75598,1.75601,1.75589,1.75601,6000000.0
2007-06-26 23:51:00,1.75586,1.75586,1.75572,1.75572,7000000.0
2007-06-26 23:52:00,1.75567,1.75591,1.75562,1.75585,11000000.0
2007-06-26 23:53:00,1.75599,1.75602,1.75584,1.7559,9000000.0
2007-06-26 23:54:00,1.75592,1.75592,1.75561,1.75578,6000000.0
2007-06-26 23:55:00,1.75557,1.75585,1.75508,1.75508,8000000.0
2007-06-26 23:56:00,1.75468,1.75507,1.75468,1.75507,8000000.0
2007-06-26 23:57:00,1.75464,1.75464,1.7543,1.7543,8000000.0
2007-06-26 23:58:00,1.7551,1.7551,1.75446,1.75446,7000000.0
2007-06-26 23:59:00,1.75455,1.75476,1.75442,1.75476,6000000.0
2007-06-27 00:00:00,1.75458,1.75468,1.75437,1.75437,7000000.0
2007-06-27 00:01:00,1.75438,1.75446,1.75423,1.75427,8000000.0
2007-06-27 00:02:00,1.75434,1.75434,1.754,1.754,8000000.0
2007-06-27 00:03:00,1.75424,1.75452,1.75424,1.75443,7000000.0
2007-06-27 00:04:00,1.7544,1.75446,1.75421,1.75436,7000000.0
2007-06-27 00:05:00,1.75436,1.75451,1.75425,1.75451,8000000.0
2007-06-27 00:06:00,1.75437,1.75444,1.75423,1.75443,10000000.0
2007-06-27 00:07:00,1.75424,1.75424,1.75399,1.75404,8000000.0
2007-06-27 00:08:00,1.75401,1.75424,1.75385,1.75424,9000000.0
2007-06-27 00:09:00,1.75423,1.75426,1.75402,1.75407,8000000.0
2007-06-27 00:10:00,1.75395,1.75395,1.75373,1.75373,8000000.0
2007-06-27 00:11:00,1.75399,1.75413,1.75396,1.75412,9000000.0
2007-06-27 00:12:00,1.75393,1.75412,1.75393,1.75412,7000000.0
2007-06-27 00:13:00,1.75421,1.75452,1.75421,1.75452,7000000.0
2007-06-27 00:14:00,1.7545,1.75498,1.7545,1.75498,8000000.0
2007-06-27 00:15:00,1.75515,1.7554,1.75515,1.7554,8000000.0
2007-06-27 00:16:00,1.75541,1.75542,1.7552,1.75542,6000000.0
2007-06-27 00:17:00,1.75534,1.75534,1.75514,1.75514,10000000.0
2007-06-27 00:18:00,1.75494,1.75494,1.75457,1.75474,10000000.0
2007-06-27 00:19:00,1.7549,1.7549,1.75449,1.75466,7000000.0
2007-06-27 00:20:00,1.75453,1.7547,1.75453,1.75465,8000000.0
2007-06-27 00:21:00,1.75455,1.75471,1.75435,1.75471,7000000.0
2007-06-27 00:22:00,1.75478,1.75487,1.75476,1.75476,9000000.0
2007-06-27 00:23:00,1.75477,1.75477,1.75464,1.75473,11000000.0
2007-06-27 00:24:00,1.75497,1.755,1.75483,1.75483,10000000.0
2007-06-27 00:26:00,1.75452,1.75455,1.75444,1.75447,7000000.0
2007-06-27 00:27:00,1.75476,1.75476,1.75458,1.75458,10000000.0
2007-06-27 00:28:00,1.75445,1.75445,1.75407,1.75443,9000000.0
2007-06-27 00:29:00,1.75447,1.75477,1.75444,1.75477,7000000.0
2007-06-27 00:30:00,1.75478,1.75487,1.75457,1.75474,11000000.0
2007-06-27 00:31:00,1.75471,1.75471,1.75454,1.75459,10000000.0
2007-06-27 00:32:00,1.75459,1.75465,1.75452,1.75461,8000000.0
2007-06-27 00:33:00,1.75458,1.75458,1.75416,1.75436,10000000.0
2007-06-27 00:34:00,1.75432,1.75432,1.75396,1.75396,8000000.0
2007-06-27 00:35:00,1.75415,1.75421,1.75228,1.75413,8000000.0
2007-06-27 00:36:00,1.75411,1.75411,1.75385,1.75394,7000000.0
2007-06-27 00:37:00,1.75385,1.75389,1.75368,1.75389,7000000.0
2007-06-27 00:38:00,1.75392,1.75403,1.75362,1.75403,7000000.0
2007-06-27 00:39:00,1.7541,1.75442,1.7541,1.75442,7000000.0
2007-06-27 00:40:00,1.75476,1.75501,1.75473,1.75493,7000000.0
2007-06-27 00:41:00,1.75526,1.75529,1.75503,1.75513,10000000.0
2007-06-27 00:42:00,1.75525,1.75525,1.75474,1.75511,11000000.0
2007-06-27 00:43:00,1.75511,1.75554,1.75486,1.75486,7000000.0
2007-06-27 00:44:00,1.75521,1.75531,1.75511,1.75525,7000000.0
2007-06-27 00:45:00,1.75567,1.75586,1.75538,1.75569,11000000.0
2007-06-27 00:46:00,1.7556,1.75565,1.75512,1.75512,11000000.0
2007-06-27 00:47:00,1.75495,1.75602,1.75495,1.75602,7000000.0
2007-06-27 00:48:00,1.7559,1.7559,1.7553,1.75542,10000000.0
2007-06-27 00:49:00,1.75545,1.7555,1.7554,1.75544,7000000.0
2007-06-27 00:50:00,1.75539,1.75541,1.75488,1.75488,8000000.0
2007-06-27 00:51:00,1.75473,1.75473,1.75459,1.75466,6000000.0
2007-06-27 00:52:00,1.75517,1.75517,1.75488,1.75492,8000000.0
2007-06-27 00:53:00,1.75475,1.75475,1.75439,1.75446,8000000.0
2007-06-27 00:54:00,1.75433,1.75433,1.75406,1.75432,8000000.0
2007-06-27 00:55:00,1.75444,1.75452,1.75417,1.75441,7000000.0
2007-06-27 00:56:00,1.75467,1.75475,1.75467,1.7547,7000000.0
2007-06-27 00:57:00,1.75464,1.7548,1.75452,1.75478,6000000.0
2007-06-27 00:58:00,1.75462,1.75462,1.75339,1.75352,8000000.0
2007-06-27 00:59:00,1.75347,1.75362,1.75328,1.75328,8000000.0
2007-06-27 01:00:00,1.75366,1.75384,1.75349,1.75384,9000000.0
2007-06-27 01:01:00,1.7535,1.75408,1.7535,1.75408,9000000.0
2007-06-27 01:02:00,1.75461,1.75463,1.75415,1.75427,8000000.0
2007-06-27 01:03:00,1.7542,1.75442,1.7542,1.75438,7000000.0
2007-06-27 01:04:00,1.75392,1.75443,1.75386,1.75439,8000000.0
2007-06-27 01:05:00,1.7546,1.7546,1.75432,1.75432,8000000.0
2007-06-27 01:06:00,1.75447,1.75489,1.75447,1.75484,8000000.0
2007-06-27 01:07:00,1.7548,1.7548,1.75406,1.75419,10000000.0
2007-06-27 01:08:00,1.75425,1.75431,1.75388,1.7541,8000000.0
2007-06-27 01:09:00,1.75436,1.75482,1.75436,1.75461,7000000.0
2007-06-27 01:10:00,1.75446,1.75446,1.75408,1.75408,11000000.0
2007-06-27 01:11:00,1.75411,1.7543,1.75411,1.7543,8000000.0
2007-06-27 01:12:00,1.7545,1.75455,1.75441,1.75453,5000000.0
2007-06-27 01:13:00,1.75444,1.75464,1.7544,1.7544,7000000.0
2007-06-27 01:14:00,1.75451,1.75479,1.75451,1.75478,8000000.0
2007-06-27 01:15:00,1.75475,1.75529,1.75475,1.75523,10000000.0
2007-06-27 01:16:00,1.75551,1.75589,1.75551,1.75589,9000000.0
2007-06-27 01:17:00,1.75606,1.75606,1.75576,1.75606,7000000.0
2007-06-27 01:18:00,1.75594,1.75594,1.75551,1.75551,8000000.0
2007-06-27 01:19:00,1.7552,1.75582,1.7552,1.75556,7000000.0
2007-06-27 01:20:00,1.75546,1.75566,1.75546,1.75546,8000000.0
2007-06-27 01:21:00,1.75536,1.7556,1.75536,1.75546,7000000.0
2007-06-27 01:22:00,1.7554,1.75568,1.7554,1.75568,7000000.0
2007-06-27 01:23:00,1.75617,1.75675,1.75617,1.75659,7000000.0
2007-06-27 01:24:00,1.75719,1.75797,1.75719,1.75797,11000000.0
2007-06-27 01:25:00,1.75848,1.75874,1.75845,1.75845,7000000.0
2007-06-27 01:26:00,1.75802,1.75802,1.75728,1.75728,8000000.0
2007-06-27 01:27:00,1.75736,1.75751,1.75736,1.75739,8000000.0
2007-06-27 01:28:00,1.75736,1.75736,1.75695,1.75704,8000000.0
2007-06-27 01:29:00,1.75757,1.75757,1.75707,1.7571,5000000.0
2007-06-27 01:30:00,1.75701,1.75701,1.75663,1.75663,7000000.0
2007-06-27 01:31:00,1.75672,1.75684,1.75658,1.75684,10000000.0
2007-06-27 01:32:00,1.75679,1.75693,1.75673,1.75683,9000000.0
2007-06-27 01:33:00,1.75691,1.75754,1.75691,1.75754,8000000.0
2007-06-27 01:34:00,1.75724,1.75725,1.75708,1.75711,11000000.0
2007-06-27 01:35:00,1.75753,1.75778,1.75753,1.75773,11000000.0
2007-06-27 01:36:00,1.75765,1.75777,1.75753,1.75753,6000000.0
2007-06-27 01:37:00,1.75742,1.75826,1.75742,1.75826,8000000.0
2007-06-27 01:38:00,1.75829,1.75841,1.7581,1.7581,7000000.0
2007-06-27 01:39:00,1.75805,1.75834,1.75805,1.75834,6000000.0
2007-06-27 01:40:00,1.75822,1.75823,1.75789,1.75823,11000000.0
2007-06-27 01:41:00,1.75834,1.75846,1.75826,1.75826,7000000.0
2007-06-27 01:42:00,1.75817,1.7582,1.75788,1.75788,4000000.0
2007-06-27 01:43:00,1.75752,1.7579,1.75752,1.7579,8000000.0
2007-06-27 01:44:00,1.75839,1.75839,1.75779,1.75779,8000000.0
2007-06-27 01:45:00,1.75782,1.75794,1.75747,1.75747,9000000.0
2007-06-27 01:46:00,1.75734,1.75734,1.75706,1.75715,7000000.0
2007-06-27 01:47:00,1.7574,1.75761,1.7574,1.7574,8000000.0
2007-06-27 01:48:00,1.75734,1.75758,1.75734,1.75746,8000000.0
2007-06-27 01:49:00,1.75731,1.75764,1.75731,1.75761,9000000.0
2007-06-27 01:50:00,1.75758,1.75798,1.75758,1.75777,7000000.0
2007-06-27 01:51:00,1.75796,1.75796,1.75785,1.75791,8000000.0
2007-06-27 01:52:00,1.75768,1.75771,1.757,1.75703,8000000.0
2007-06-27 01:53:00,1.75781,1.75799,1.75759,1.75799,10000000.0
2007-06-27 01:54:00,1.75798,1.7581,1.75786,1.75786,10000000.0
2007-06-27 01:55:00,1.75771,1.75797,1.75771,1.75778,8000000.0
2007-06-27 01:56:00,1.75796,1.75797,1.75559,1.75763,10000000.0
2007-06-27 01:57:00,1.75801,1.75814,1.75801,1.75811,5000000.0
2007-06-27 01:58:00,1.7579,1.758,1.7577,1.7577,8000000.0
2007-06-27 01:59:00,1.75693,1.75693,1.75679,1.75687,10000000.0
2007-06-27 02:00:00,1.75715,1.75748,1.75714,1.75748,7000000.0
2007-06-27 02:01:00,1.75741,1.75741,1.75721,1.75721,10000000.0
2007-06-27 02:02:00,1.75731,1.75739,1.75704,1.75704,13000000.0
2007-06-27 02:03:00,1.75721,1.75765,1.75721,1.75765,17000000.0
2007-06-27 02:04:00,1.7576,1.7576,1.75729,1.75731,6000000.0
2007-06-27 02:05:00,1.75737,1.75749,1.75734,1.75747,9000000.0
2007-06-27 02:06:00,1.75761,1.75761,1.75751,1.75753,7000000.0
2007-06-27 02:07:00,1.75751,1.75784,1.75751,1.75776,13000000.0
2007-06-27 02:08:00,1.75784,1.75784,1.75746,1.75746,16000000.0
2007-06-27 02:09:00,1.75734,1.75734,1.75682,1.75682,10000000.0
2007-06-27 02:10:00,1.75653,1.75663,1.75624,1.75624,8000000.0
2007-06-27 02:11:00,1.75577,1.75608,1.7556,1.75608,7000000.0
2007-06-27 02:12:00,1.7563,1.75631,1.75601,1.75601,14000000.0
2007-06-27 02:13:00,1.75603,1.75603,1.75588,1.75594,7000000.0
2007-06-27 02:14:00,1.75589,1.75603,1.75585,1.75585,7000000.0
2007-06-27 02:15:00,1.75597,1.75602,1.75597,1.756,7000000.0
2007-06-27 02:16:00,1.75627,1.75643,1.75623,1.75641,8000000.0
2007-06-27 02:17:00,1.75649,1.7571,1.75649,1.7571,7000000.0
2007-06-27 02:18:00,1.75697,1.75697,1.75673,1.75673,11000000.0
2007-06-27 02:19:00,1.75666,1.75673,1.75666,1.75672,7000000.0
2007-06-27 02:20:00,1.75673,1.75676,1.75668,1.75676,12000000.0
2007-06-27 02:21:00,1.75675,1.75681,1.75673,1.75674,12000000.0
2007-06-27 02:22:00,1.75696,1.7571,1.75686,1.75696,7000000.0
2007-06-27 02:23:00,1.75692,1.75704,1.75692,1.75704,9000000.0
2007-06-27 02:24:00,1.75711,1.75772,1.75708,1.75772,8000000.0
2007-06-27 02:25:00,1.75762,1.75762,1.75717,1.75717,16000000.0
2007-06-27 02:26:00,1.75762,1.758,1.75762,1.75792,20000000.0
2007-06-27 02:27:00,1.75796,1.75824,1.75796,1.75824,18000000.0
2007-06-27 02:28:00,1.7582,1.7582,1.75801,1.75805,7000000.0
2007-06-27 02:29:00,1.75811,1.75843,1.75811,1.75843,10000000.0
2007-06-27 02:30:00,1.75846,1.75846,1.75804,1.75825,10000000.0
2007-06-27 02:31:00,1.7582,1.7583,1.75814,1.75822,9000000.0
2007-06-27 02:32:00,1.75803,1.7583,1.75803,1.7583,15000000.0
2007-06-27 02:33:00,1.75826,1.75843,1.7582,1.7583,14000000.0
2007-06-27 02:34:00,1.75879,1.75922,1.75879,1.75908,6000000.0
2007-06-27 02:35:00,1.75861,1.75866,1.75838,1.75838,7000000.0
2007-06-27 02:36:00,1.75831,1.75831,1.75812,1.75819,8000000.0
2007-06-27 02:37:00,1.75826,1.75835,1.7582,1.75832,7000000.0
2007-06-27 02:38:00,1.75845,1.75845,1.75824,1.75844,7000000.0
2007-06-27 02:39:00,1.75841,1.75846,1.75826,1.75831,13000000.0
2007-06-27 02:40:00,1.75815,1.75825,1.7581,1.7581,11000000.0
2007-06-27 02:41:00,1.75823,1.75825,1.75796,1.75796,10000000.0
2007-06-27 02:42:00,1.75744,1.75775,1.75726,1.75753,11000000.0
2007-06-27 02:43:00,1.75745,1.75796,1.75734,1.75796,8000000.0
2007-06-27 02:44:00,1.75777,1.75777,1.75719,1.75719,10000000.0
2007-06-27 02:45:00,1.75739,1.75739,1.75717,1.75723,10000000.0
2007-06-27 02:46:00,1.7571,1.75724,1.7571,1.75724,8000000.0
2007-06-27 02:47:00,1.75715,1.75715,1.75664,1.75664,8000000.0
2007-06-27 02:48:00,1.75622,1.75646,1.75621,1.75645,11000000.0
2007-06-27 02:49:00,1.75668,1.75728,1.75668,1.75692,10000000.0
2007-06-27 02:50:00,1.75705,1.75726,1.75692,1.75699,8000000.0
2007-06-27 02:51:00,1.75631,1.75655,1.75619,1.75651,10000000.0
2007-06-27 02:52:00,1.75648,1.75658,1.75638,1.75638,5000000.0
2007-06-27 02:53:00,1.75666,1.75696,1.75665,1.75696,8000000.0
2007-06-27 02:54:00,1.75712,1.75712,1.75694,1.75708,7000000.0
2007-06-27 02:55:00,1.75714,1.75775,1.75714,1.75775,8000000.0
2007-06-27 02:56:00,1.75769,1.75785,1.75754,1.75785,7000000.0
2007-06-27 02:57:00,1.75752,1.75753,1.75723,1.75728,8000000.0
2007-06-27 02:58:00,1.75741,1.75766,1.75727,1.75766,12000000.0
2007-06-27 02:59:00,1.75766,1.75775,1.75759,1.75775,19000000.0
2007-06-27 03:00:00,1.75781,1.75781,1.75772,1.75773,7000000.0
2007-06-27 03:01:00,1.75719,1.75719,1.75654,1.75705,10000000.0
2007-06-27 03:02:00,1.75706,1.75729,1.75706,1.75729,8000000.0
2007-06-27 03:03:00,1.75733,1.75733,1.757,1.75706,11000000.0
2007-06-27 03:04:00,1.75709,1.75727,1.75702,1.75727,7000000.0
2007-06-27 03:05:00,1.75726,1.75726,1.75701,1.75705,10000000.0
2007-06-27 03:06:00,1.7572,1.75726,1.75707,1.75707,11000000.0
2007-06-27 03:07:00,1.7568,1.7572,1.7568,1.7572,7000000.0
2007-06-27 03:08:00,1.75751,1.75752,1.75745,1.75745,8000000.0
2007-06-27 03:09:00,1.75702,1.75732,1.75702,1.75729,10000000.0
2007-06-27 03:10:00,1.75746,1.75771,1.75745,1.75747,10000000.0
2007-06-27 03:11:00,1.75765,1.75765,1.75746,1.7575,8000000.0
2007-06-27 03:12:00,1.75755,1.75783,1.75755,1.75783,7000000.0
2007-06-27 03:13:00,1.75782,1.75789,1.75766,1.75789,10000000.0
2007-06-27 03:14:00,1.75785,1.75785,1.75758,1.75758,7000000.0
2007-06-27 03:15:00,1.75743,1.75757,1.75695,1.75747,11000000.0
2007-06-27 03:16:00,1.75749,1.75749,1.75731,1.75731,7000000.0
2007-06-27 03:17:00,1.75736,1.75745,1.75733,1.75742,8000000.0
2007-06-27 03:18:00,1.7573,1.7574,1.7573,1.75739,8000000.0
2007-06-27 03:19:00,1.75748,1.75753,1.75725,1.75725,7000000.0
2007-06-27 03:20:00,1.75731,1.75731,1.75717,1.75725,7000000.0
2007-06-27 03:21:00,1.75739,1.75743,1.75728,1.75739,7000000.0
2007-06-27 03:22:00,1.75738,1.75738,1.75699,1.75706,8000000.0
2007-06-27 03:23:00,1.75701,1.75706,1.75691,1.75691,9000000.0
2007-06-27 03:24:00,1.75684,1.75721,1.75684,1.75721,7000000.0
2007-06-27 03:25:00,1.75725,1.75732,1.75719,1.75728,23000000.0
2007-06-27 03:26:00,1.7537,1.75667,1.7537,1.75667,8000000.0
2007-06-27 03:27:00,1.75723,1.75723,1.75693,1.75715,7000000.0
2007-06-27 03:28:00,1.7571,1.75725,1.7571,1.75725,7000000.0
2007-06-27 03:29:00,1.75723,1.75723,1.7569,1.757,7000000.0
2007-06-27 03:30:00,1.75706,1.75726,1.75706,1.75726,8000000.0
2007-06-27 03:31:00,1.75697,1.75725,1.75692,1.75703,8000000.0
2007-06-27 03:32:00,1.75668,1.75687,1.75628,1.75687,10000000.0
2007-06-27 03:33:00,1.75715,1.75715,1.75665,1.75689,7000000.0
2007-06-27 03:34:00,1.75694,1.75705,1.75692,1.75693,11000000.0
2007-06-27 03:35:00,1.75663,1.75667,1.75641,1.75654,8000000.0
2007-06-27 03:36:00,1.75666,1.75666,1.75642,1.75644,7000000.0
2007-06-27 03:37:00,1.75638,1.75683,1.75638,1.75677,8000000.0
2007-06-27 03:38:00,1.7569,1.75692,1.75681,1.75685,8000000.0
2007-06-27 03:39:00,1.75666,1.75666,1.75624,1.75624,9000000.0
2007-06-27 03:40:00,1.75619,1.75619,1.75586,1.756,11000000.0
2007-06-27 03:41:00,1.75571,1.75629,1.75571,1.75608,8000000.0
2007-06-27 03:42:00,1.75603,1.75616,1.75591,1.75591,7000000.0
2007-06-27 03:43:00,1.75597,1.75597,1.75568,1.75586,9000000.0
2007-06-27 03:44:00,1.75605,1.75633,1.75605,1.75625,7000000.0
2007-06-27 03:45:00,1.75616,1.75616,1.75571,1.75571,7000000.0
2007-06-27 03:46:00,1.75572,1.75599,1.75566,1.75587,8000000.0
2007-06-27 03:47:00,1.75582,1.75603,1.75577,1.75586,9000000.0
2007-06-27 03:48:00,1.75576,1.75576,1.7556,1.75571,11000000.0
2007-06-27 03:49:00,1.75531,1.75543,1.75507,1.75519,23000000.0
2007-06-27 03:50:00,1.75514,1.75543,1.75514,1.75528,9000000.0
2007-06-27 03:51:00,1.75521,1.75522,1.75497,1.75497,8000000.0
2007-06-27 03:52:00,1.75458,1.75498,1.7545,1.75464,9000000.0
2007-06-27 03:53:00,1.75493,1.75514,1.75493,1.75514,8000000.0
2007-06-27 03:54:00,1.75536,1.75536,1.755,1.75536,9000000.0
2007-06-27 03:55:00,1.75508,1.75509,1.75497,1.75509,10000000.0
2007-06-27 03:56:00,1.75551,1.75564,1.75545,1.75564,11000000.0
2007-06-27 03:57:00,1.755,1.75528,1.75492,1.75528,9000000.0
2007-06-27 03:58:00,1.75545,1.75545,1.75521,1.75521,8000000.0
2007-06-27 03:59:00,1.75506,1.75551,1.75497,1.75551,7000000.0
2007-06-27 04:00:00,1.75551,1.75556,1.75524,1.75556,18000000.0
2007-06-27 04:01:00,1.75534,1.75564,1.75534,1.75555,8000000.0
2007-06-27 04:02:00,1.75573,1.7558,1.75569,1.75576,6000000.0
2007-06-27 04:03:00,1.75543,1.75548,1.75501,1.75501,12000000.0
2007-06-27 04:04:00,1.75508,1.7553,1.75507,1.7553,9000000.0
2007-06-27 04:05:00,1.75508,1.75552,1.75508,1.7552,7000000.0
2007-06-27 04:06:00,1.75572,1.75574,1.75551,1.75551,10000000.0
2007-06-27 04:07:00,1.75555,1.75555,1.75536,1.75536,7000000.0
2007-06-27 04:08:00,1.75551,1.75567,1.75551,1.75567,4000000.0
2007-06-27 04:09:00,1.75557,1.75568,1.75539,1.75539,8000000.0
2007-06-27 04:10:00,1.75561,1.75567,1.7555,1.75559,8000000.0
2007-06-27 04:11:00,1.7554,1.7554,1.75498,1.75498,8000000.0
2007-06-27 04:12:00,1.75491,1.75505,1.75455,1.75456,7000000.0
2007-06-27 04:13:00,1.75435,1.75439,1.75431,1.75433,8000000.0
2007-06-27 04:14:00,1.75402,1.75402,1.75388,1.75402,7000000.0
2007-06-27 04:15:00,1.75405,1.75414,1.7539,1.7539,8000000.0
2007-06-27 04:16:00,1.75401,1.75426,1.75401,1.75413,7000000.0
2007-06-27 04:17:00,1.75403,1.75415,1.75402,1.75414,19000000.0
2007-06-27 04:18:00,1.75395,1.75412,1.75395,1.75401,8000000.0
2007-06-27 04:19:00,1.7539,1.7541,1.7538,1.754,21000000.0
2007-06-27 04:20:00,1.75415,1.75415,1.7536,1.75366,11000000.0
2007-06-27 04:21:00,1.75376,1.75381,1.75368,1.75372,8000000.0
2007-06-27 04:22:00,1.75392,1.75408,1.75379,1.75397,8000000.0
2007-06-27 04:23:00,1.75402,1.75402,1.7536,1.75367,9000000.0
2007-06-27 04:24:00,1.75369,1.75369,1.75356,1.75356,12000000.0
2007-06-27 04:25:00,1.75355,1.7539,1.75355,1.7539,9000000.0
2007-06-27 04:26:00,1.75401,1.75401,1.75379,1.75382,8000000.0
2007-06-27 04:27:00,1.75396,1.75415,1.75388,1.75405,9000000.0
2007-06-27 04:28:00,1.75397,1.75397,1.75358,1.75358,14000000.0
2007-06-27 04:29:00,1.75371,1.75371,1.75349,1.75349,16000000.0
2007-06-27 04:30:00,1.75343,1.75364,1.75343,1.75351,25000000.0
2007-06-27 04:31:00,1.75342,1.75374,1.7534,1.75374,8000000.0
2007-06-27 04:32:00,1.75384,1.75389,1.75372,1.75382,8000000.0
2007-06-27 04:33:00,1.75397,1.7544,1.75397,1.7544,5000000.0
2007-06-27 04:34:00,1.75425,1.75461,1.75419,1.75461,10000000.0
2007-06-27 04:35:00,1.75437,1.75442,1.75424,1.75431,9000000.0
2007-06-27 04:36:00,1.75436,1.75468,1.75436,1.75463,7000000.0
2007-06-27 04:37:00,1.7546,1.75476,1.75447,1.75447,7000000.0
2007-06-27 04:38:00,1.75457,1.75533,1.75457,1.75533,8000000.0
2007-06-27 04:39:00,1.75498,1.75498,1.7545,1.75474,9000000.0
2007-06-27 04:40:00,1.754,1.75449,1.754,1.75441,9000000.0
2007-06-27 04:41:00,1.75449,1.75475,1.75413,1.75475,9000000.0
2007-06-27 04:42:00,1.75474,1.75478,1.75466,1.75466,7000000.0
2007-06-27 04:43:00,1.75459,1.75471,1.75453,1.75471,9000000.0
2007-06-27 04:44:00,1.75449,1.75449,1.75431,1.75434,8000000.0
2007-06-27 04:45:00,1.75473,1.75486,1.75466,1.75475,9000000.0
2007-06-27 04:46:00,1.75445,1.75449,1.75431,1.75435,7000000.0
2007-06-27 04:47:00,1.75456,1.7547,1.75445,1.7547,8000000.0
2007-06-27 04:48:00,1.75493,1.75501,1.75459,1.75462,8000000.0
2007-06-27 04:49:00,1.75463,1.7547,1.7545,1.75456,8000000.0
2007-06-27 04:50:00,1.7545,1.7545,1.75414,1.75414,7000000.0
2007-06-27 04:51:00,1.75438,1.7547,1.75438,1.7547,15000000.0
2007-06-27 04:52:00,1.75484,1.75484,1.75472,1.75474,8000000.0
2007-06-27 04:53:00,1.75465,1.7547,1.75465,1.75467,8000000.0
2007-06-27 04:54:00,1.75466,1.75484,1.75466,1.75484,11000000.0
2007-06-27 04:55:00,1.75491,1.75491,1.75449,1.75449,9000000.0
2007-06-27 04:56:00,1.75446,1.75448,1.75441,1.75441,12000000.0
2007-06-27 04:57:00,1.75454,1.75461,1.75454,1.75455,7000000.0
2007-06-27 04:58:00,1.75428,1.75471,1.75428,1.75469,9000000.0
2007-06-27 04:59:00,1.75463,1.75463,1.75448,1.75448,12000000.0
2007-06-27 05:00:00,1.75465,1.75468,1.75437,1.75441,9000000.0
2007-06-27 05:01:00,1.75458,1.75474,1.75456,1.75465,7000000.0
2007-06-27 05:02:00,1.75465,1.75482,1.75465,1.7547,7000000.0
2007-06-27 05:03:00,1.7545,1.75454,1.75446,1.75454,8000000.0
2007-06-27 05:04:00,1.75448,1.75493,1.75402,1.75493,8000000.0
2007-06-27 05:05:00,1.75481,1.75516,1.75481,1.7551,7000000.0
2007-06-27 05:06:00,1.75462,1.75497,1.75458,1.75497,8000000.0
2007-06-27 05:07:00,1.75504,1.75529,1.75503,1.75503,10000000.0
2007-06-27 05:08:00,1.75514,1.75528,1.75493,1.75523,7000000.0
2007-06-27 05:09:00,1.75492,1.75511,1.75482,1.75511,16000000.0
2007-06-27 05:10:00,1.75523,1.75543,1.75523,1.75529,12000000.0
2007-06-27 05:11:00,1.75527,1.75554,1.75527,1.75546,11000000.0
2007-06-27 05:12:00,1.75545,1.75548,1.75543,1.75544,16000000.0
2007-06-27 05:13:00,1.75518,1.75518,1.75446,1.75446,9000000.0
2007-06-27 05:14:00,1.75529,1.75529,1.75521,1.75528,12000000.0
2007-06-27 05:15:00,1.75515,1.75529,1.75515,1.75529,8000000.0
2007-06-27 05:16:00,1.75541,1.75589,1.75541,1.75589,11000000.0
2007-06-27 05:17:00,1.75611,1.75643,1.75611,1.75643,9000000.0
2007-06-27 05:18:00,1.75664,1.75664,1.75628,1.75628,16000000.0
2007-06-27 05:19:00,1.75642,1.75642,1.75611,1.75612,9000000.0
2007-06-27 05:20:00,1.75618,1.75629,1.75616,1.75616,11000000.0
2007-06-27 05:21:00,1.75609,1.7562,1.75607,1.75611,10000000.0
2007-06-27 05:22:00,1.75608,1.75608,1.7559,1.75608,28000000.0
2007-06-27 05:23:00,1.75603,1.75616,1.75603,1.75613,7000000.0
2007-06-27 05:24:00,1.75619,1.75619,1.75594,1.75619,8000000.0
2007-06-27 05:25:00,1.75606,1.75607,1.75577,1.75591,47000000.0
2007-06-27 05:26:00,1.75601,1.75615,1.75592,1.75601,38000000.0
2007-06-27 05:27:00,1.7562,1.75637,1.75616,1.75632,7000000.0
2007-06-27 05:28:00,1.75634,1.75634,1.75616,1.75631,22000000.0
2007-06-27 05:29:00,1.75616,1.75634,1.75616,1.75634,11000000.0
2007-06-27 05:30:00,1.75609,1.75609,1.75599,1.75607,7000000.0
2007-06-27 05:31:00,1.7561,1.75626,1.75593,1.75593,8000000.0
2007-06-27 05:32:00,1.75575,1.75575,1.75565,1.75569,10000000.0
2007-06-27 05:33:00,1.75584,1.75588,1.75548,1.75548,10000000.0
2007-06-27 05:34:00,1.75549,1.75562,1.75549,1.75562,8000000.0
2007-06-27 05:35:00,1.75558,1.75589,1.75558,1.75564,10000000.0
2007-06-27 05:36:00,1.75541,1.75541,1.75528,1.75528,15000000.0
2007-06-27 05:37:00,1.75535,1.75568,1.75535,1.75568,11000000.0
2007-06-27 05:38:00,1.755,1.75608,1.755,1.75608,11000000.0
2007-06-27 05:39:00,1.75597,1.75603,1.75556,1.75588,7000000.0
2007-06-27 05:40:00,1.75645,1.75662,1.75644,1.75655,9000000.0
2007-06-27 05:41:00,1.75646,1.75659,1.75646,1.75659,9000000.0
2007-06-27 05:42:00,1.75683,1.75683,1.75654,1.75666,16000000.0
2007-06-27 05:43:00,1.75671,1.75671,1.7564,1.75651,8000000.0
2007-06-27 05:44:00,1.75674,1.75699,1.75674,1.75686,9000000.0
2007-06-27 05:45:00,1.75677,1.75677,1.75638,1.75663,13000000.0
2007-06-27 05:46:00,1.7566,1.7566,1.75626,1.75626,10000000.0
2007-06-27 05:47:00,1.75618,1.75618,1.75609,1.75609,15000000.0
2007-06-27 05:48:00,1.75632,1.75686,1.75632,1.75686,8000000.0
2007-06-27 05:49:00,1.75693,1.75694,1.75672,1.75683,8000000.0
2007-06-27 05:50:00,1.75679,1.75679,1.75661,1.75661,13000000.0
2007-06-27 05:51:00,1.75683,1.75683,1.75667,1.7567,30000000.0
2007-06-27 05:52:00,1.75682,1.75683,1.75673,1.75673,15000000.0
2007-06-27 05:53:00,1.75683,1.75687,1.7567,1.75674,8000000.0
2007-06-27 05:54:00,1.7567,1.7567,1.75654,1.75654,6000000.0
2007-06-27 05:55:00,1.7566,1.75715,1.7566,1.75715,11000000.0
2007-06-27 05:56:00,1.75721,1.75723,1.75701,1.75705,9000000.0
2007-06-27 05:57:00,1.75691,1.75729,1.75691,1.75729,11000000.0
2007-06-27 05:58:00,1.7574,1.7574,1.7571,1.75715,6000000.0
2007-06-27 05:59:00,1.7571,1.75735,1.7571,1.75723,12000000.0
2007-06-27 06:00:00,1.75708,1.75733,1.75708,1.75733,25000000.0
2007-06-27 06:01:00,1.75719,1.75735,1.75694,1.75721,16000000.0
2007-06-27 06:02:00,1.75726,1.75726,1.75705,1.75713,13000000.0
2007-06-27 06:03:00,1.75702,1.75702,1.75654,1.75656,7000000.0
2007-06-27 06:04:00,1.75675,1.75675,1.7564,1.75674,11000000.0
2007-06-27 06:05:00,1.75678,1.7569,1.75664,1.75664,9000000.0
2007-06-27 06:06:00,1.75643,1.75654,1.75632,1.75632,8000000.0
2007-06-27 06:07:00,1.7562,1.7562,1.7559,1.75606,10000000.0
2007-06-27 06:08:00,1.75608,1.75608,1.75589,1.75596,8000000.0
2007-06-27 06:09:00,1.75587,1.75587,1.7556,1.7556,10000000.0
2007-06-27 06:10:00,1.75556,1.75568,1.75556,1.75567,8000000.0
2007-06-27 06:11:00,1.75584,1.75589,1.75564,1.75564,7000000.0
2007-06-27 06:12:00,1.7557,1.75588,1.75569,1.75581,10000000.0
2007-06-27 06:13:00,1.75582,1.75608,1.75582,1.75608,15000000.0
2007-06-27 06:14:00,1.75614,1.75614,1.75588,1.75588,7000000.0
2007-06-27 06:15:00,1.75598,1.75598,1.75563,1.75563,18000000.0
2007-06-27 06:16:00,1.75566,1.75586,1.75566,1.7557,11000000.0
2007-06-27 06:17:00,1.75577,1.75577,1.7557,1.75575,7000000.0
2007-06-27 06:18:00,1.75571,1.75575,1.75533,1.7555,7000000.0
2007-06-27 06:19:00,1.75542,1.7555,1.75536,1.75536,12000000.0
2007-06-27 06:20:00,1.75553,1.75553,1.75537,1.75547,18000000.0
2007-06-27 06:21:00,1.75535,1.75562,1.75514,1.75562,26000000.0
2007-06-27 06:22:00,1.75573,1.75573,1.75496,1.75564,11000000.0
2007-06-27 06:23:00,1.75587,1.75587,1.75548,1.75551,11000000.0
2007-06-27 06:24:00,1.75549,1.75592,1.75537,1.75592,11000000.0
2007-06-27 06:25:00,1.75603,1.75617,1.75596,1.75616,10000000.0
2007-06-27 06:26:00,1.75609,1.75631,1.75588,1.75588,7000000.0
2007-06-27 06:27:00,1.75616,1.75616,1.75587,1.756,8000000.0
2007-06-27 06:28:00,1.75594,1.75606,1.75589,1.75589,7000000.0
2007-06-27 06:29:00,1.7558,1.7558,1.75561,1.75561,9000000.0
2007-06-27 06:30:00,1.75591,1.75625,1.75591,1.75624,8000000.0
2007-06-27 06:31:00,1.75625,1.75627,1.75612,1.75626,20000000.0
2007-06-27 06:32:00,1.75616,1.75633,1.75604,1.75633,31000000.0
2007-06-27 06:33:00,1.75602,1.75617,1.75602,1.75617,5000000.0
2007-06-27 06:34:00,1.7561,1.75643,1.7561,1.75641,9000000.0
2007-06-27 06:35:00,1.75665,1.75712,1.75665,1.75712,8000000.0
2007-06-27 06:36:00,1.75738,1.75767,1.75738,1.75744,10000000.0
2007-06-27 06:37:00,1.75743,1.75766,1.75743,1.75766,7000000.0
2007-06-27 06:38:00,1.75757,1.75769,1.75745,1.75757,8000000.0
2007-06-27 06:39:00,1.75744,1.7575,1.75734,1.75734,12000000.0
2007-06-27 06:40:00,1.75713,1.75713,1.7566,1.75685,6000000.0
2007-06-27 06:41:00,1.75704,1.75733,1.75704,1.75725,7000000.0
2007-06-27 06:42:00,1.75738,1.75774,1.75738,1.75774,7000000.0
2007-06-27 06:43:00,1.75776,1.75786,1.75774,1.75786,9000000.0
2007-06-27 06:44:00,1.75785,1.75805,1.75785,1.75791,11000000.0
2007-06-27 06:45:00,1.75809,1.75809,1.75799,1.75799,8000000.0
2007-06-27 06:46:00,1.75804,1.75868,1.75804,1.75868,8000000.0
2007-06-27 06:47:00,1.75857,1.75875,1.75671,1.75875,10000000.0
2007-06-27 06:48:00,1.75876,1.75876,1.75861,1.75861,8000000.0
2007-06-27 06:49:00,1.75874,1.75874,1.75801,1.75801,11000000.0
2007-06-27 06:50:00,1.75768,1.75789,1.75768,1.75786,9000000.0
2007-06-27 06:51:00,1.75781,1.75787,1.75776,1.75786,11000000.0
2007-06-27 06:52:00,1.75771,1.75776,1.75771,1.75776,2000000.0
2007-06-27 06:53:00,1.75775,1.75802,1.75771,1.75771,8000000.0
2007-06-27 06:54:00,1.75784,1.75803,1.75777,1.7579,11000000.0
2007-06-27 06:55:00,1.75782,1.75798,1.75782,1.75798,8000000.0
2007-06-27 06:56:00,1.75806,1.7584,1.75806,1.75829,13000000.0
2007-06-27 06:57:00,1.75834,1.75836,1.75824,1.7583,7000000.0
2007-06-27 06:58:00,1.75807,1.75807,1.75789,1.75796,16000000.0
2007-06-27 06:59:00,1.75789,1.75818,1.75787,1.75817,11000000.0
2007-06-27 07:00:00,1.75878,1.75917,1.75878,1.75917,8000000.0
2007-06-27 07:01:00,1.7594,1.75984,1.7594,1.75969,14000000.0
2007-06-27 07:02:00,1.7599,1.76059,1.75974,1.76059,18000000.0
2007-06-27 07:03:00,1.76056,1.76056,1.75954,1.75954,8000000.0
2007-06-27 07:04:00,1.75968,1.75979,1.75955,1.75979,8000000.0
2007-06-27 07:05:00,1.75989,1.75989,1.75927,1.75927,10000000.0
2007-06-27 07:06:00,1.75898,1.75898,1.75865,1.75865,8000000.0
2007-06-27 07:07:00,1.75848,1.75861,1.7584,1.75849,15000000.0
2007-06-27 07:08:00,1.75853,1.7587,1.75853,1.7587,18000000.0
2007-06-27 07:09:00,1.75913,1.75913,1.75891,1.75907,7000000.0
2007-06-27 07:10:00,1.75905,1.75905,1.75862,1.75862,18000000.0
2007-06-27 07:11:00,1.75824,1.75824,1.758,1.758,11000000.0
2007-06-27 07:12:00,1.75806,1.75813,1.7579,1.75799,11000000.0
2007-06-27 07:13:00,1.75789,1.75791,1.75761,1.75761,9000000.0
2007-06-27 07:14:00,1.75744,1.75758,1.75739,1.75742,12000000.0
2007-06-27 07:15:00,1.75732,1.75744,1.75718,1.75744,7000000.0
2007-06-27 07:16:00,1.75807,1.7583,1.75807,1.75812,12000000.0
2007-06-27 07:17:00,1.75789,1.75814,1.75789,1.758,15000000.0
2007-06-27 07:18:00,1.75797,1.75797,1.75778,1.75781,8000000.0
2007-06-27 07:19:00,1.75761,1.75796,1.75761,1.75761,8000000.0
2007-06-27 07:20:00,1.75743,1.75761,1.75735,1.75735,9000000.0
2007-06-27 07:21:00,1.75737,1.75752,1.75737,1.75743,10000000.0
2007-06-27 07:22:00,1.75769,1.75773,1.75753,1.75758,7000000.0
2007-06-27 07:23:00,1.75741,1.75745,1.75738,1.75745,11000000.0
2007-06-27 07:24:00,1.75759,1.75779,1.7575,1.75779,23000000.0
2007-06-27 07:25:00,1.75786,1.75798,1.75777,1.7578,28000000.0
2007-06-27 07:26:00,1.75776,1.7581,1.75775,1.75802,14000000.0
2007-06-27 07:27:00,1.7579,1.75814,1.7579,1.75814,20000000.0
2007-06-27 07:28:00,1.75808,1.75844,1.75808,1.7583,17000000.0
2007-06-27 07:29:00,1.75832,1.75851,1.75815,1.7583,27000000.0
2007-06-27 07:30:00,1.75821,1.75845,1.75818,1.75826,20000000.0
2007-06-27 07:31:00,1.75831,1.75831,1.75772,1.75772,7000000.0
2007-06-27 07:32:00,1.75772,1.75801,1.75772,1.75801,11000000.0
2007-06-27 07:33:00,1.75792,1.75849,1.75769,1.75793,22000000.0
2007-06-27 07:34:00,1.75814,1.7584,1.75814,1.7582,16000000.0
2007-06-27 07:35:00,1.75812,1.75851,1.75812,1.75837,15000000.0
2007-06-27 07:36:00,1.75838,1.75838,1.75774,1.75774,8000000.0
2007-06-27 07:37:00,1.75851,1.75851,1.75819,1.75835,12000000.0
2007-06-27 07:38:00,1.75801,1.75813,1.75801,1.75812,7000000.0
2007-06-27 07:39:00,1.75848,1.75867,1.75841,1.75856,14000000.0
2007-06-27 07:40:00,1.75828,1.75841,1.75783,1.75828,9000000.0
2007-06-27 07:41:00,1.75832,1.75895,1.75832,1.75895,24000000.0
2007-06-27 07:42:00,1.75877,1.75924,1.75856,1.75913,7000000.0
2007-06-27 07:43:00,1.75926,1.75957,1.75925,1.75928,22000000.0
2007-06-27 07:44:00,1.75972,1.75972,1.75949,1.75955,10000000.0
2007-06-27 07:45:00,1.75952,1.75954,1.75927,1.75947,15000000.0
2007-06-27 07:46:00,1.75986,1.75986,1.75956,1.75972,17000000.0
2007-06-27 07:47:00,1.75952,1.75952,1.75914,1.75917,15000000.0
2007-06-27 07:48:00,1.75894,1.75894,1.75844,1.75856,10000000.0
2007-06-27 07:49:00,1.75885,1.75934,1.75885,1.75934,8000000.0
2007-06-27 07:50:00,1.75942,1.75943,1.75885,1.75885,17000000.0
2007-06-27 07:51:00,1.75883,1.75892,1.75831,1.75831,15000000.0
2007-06-27 07:52:00,1.75829,1.75889,1.75829,1.75889,29000000.0
2007-06-27 07:53:00,1.75903,1.75943,1.75887,1.75943,13000000.0
2007-06-27 07:54:00,1.7597,1.75995,1.75966,1.75969,23000000.0
2007-06-27 07:55:00,1.75984,1.75997,1.7598,1.75986,27000000.0
2007-06-27 07:56:00,1.75984,1.76002,1.75984,1.75988,18000000.0
2007-06-27 07:57:00,1.76004,1.76004,1.75943,1.75943,20000000.0
2007-06-27 07:58:00,1.75939,1.75961,1.75939,1.75959,13000000.0
2007-06-27 07:59:00,1.75917,1.75917,1.75876,1.75876,23000000.0
2007-06-27 08:00:00,1.75894,1.75912,1.75881,1.75881,31000000.0
2007-06-27 08:01:00,1.75859,1.75859,1.75808,1.75808,13000000.0
2007-06-27 08:02:00,1.75785,1.75789,1.75782,1.75789,12000000.0
2007-06-27 08:03:00,1.75808,1.7585,1.75808,1.75833,20000000.0
2007-06-27 08:04:00,1.75847,1.75889,1.75838,1.75889,30000000.0
2007-06-27 08:05:00,1.75888,1.75966,1.75888,1.75949,9000000.0
2007-06-27 08:06:00,1.75918,1.75919,1.75876,1.75876,21000000.0
2007-06-27 08:07:00,1.75894,1.75894,1.7588,1.75888,15000000.0
2007-06-27 08:08:00,1.75778,1.75872,1.75778,1.75839,8000000.0
2007-06-27 08:09:00,1.7592,1.75929,1.75903,1.75911,23000000.0
2007-06-27 08:10:00,1.75905,1.7593,1.75892,1.75892,27000000.0
2007-06-27 08:11:00,1.75922,1.7594,1.75918,1.75918,18000000.0
2007-06-27 08:12:00,1.75907,1.75907,1.75873,1.75887,22000000.0
2007-06-27 08:13:00,1.75888,1.75892,1.75854,1.75873,18000000.0
2007-06-27 08:14:00,1.75863,1.75888,1.75843,1.75863,33000000.0
2007-06-27 08:15:00,1.75876,1.75886,1.75876,1.75886,21000000.0
2007-06-27 08:16:00,1.75884,1.75894,1.75883,1.75894,21000000.0
2007-06-27 08:17:00,1.75875,1.7588,1.75827,1.75869,19000000.0
2007-06-27 08:18:00,1.75874,1.75874,1.75849,1.75859,17000000.0
2007-06-27 08:19:00,1.75915,1.75929,1.75907,1.7591,16000000.0
2007-06-27 08:20:00,1.75908,1.75908,1.75891,1.75894,13000000.0
2007-06-27 08:21:00,1.75883,1.75886,1.75857,1.75857,8000000.0
2007-06-27 08:22:00,1.75813,1.75849,1.75813,1.75845,26000000.0
2007-06-27 08:23:00,1.75895,1.75935,1.75895,1.75929,16000000.0
2007-06-27 08:24:00,1.7591,1.75931,1.75892,1.7593,28000000.0
2007-06-27 08:25:00,1.75949,1.75954,1.75921,1.75947,49000000.0
2007-06-27 08:26:00,1.75981,1.75991,1.75968,1.7598,14000000.0
2007-06-27 08:27:00,1.75982,1.76,1.75971,1.76,31000000.0
2007-06-27 08:28:00,1.76012,1.76021,1.75944,1.75944,28000000.0
2007-06-27 08:29:00,1.75975,1.76005,1.75964,1.75988,32000000.0
2007-06-27 08:30:00,1.75981,1.76042,1.75973,1.76042,28000000.0
2007-06-27 08:31:00,1.76128,1.76151,1.76119,1.76119,40000000.0
2007-06-27 08:32:00,1.76118,1.76143,1.76116,1.76116,51000000.0
2007-06-27 08:33:00,1.76112,1.76132,1.76087,1.76117,48000000.0
2007-06-27 08:34:00,1.76073,1.76097,1.76073,1.76093,49000000.0
2007-06-27 08:35:00,1.76077,1.76077,1.76044,1.76062,39000000.0
2007-06-27 08:36:00,1.7609,1.76095,1.76076,1.76092,12000000.0
2007-06-27 08:37:00,1.76121,1.7619,1.76121,1.7619,25000000.0
2007-06-27 08:38:00,1.76213,1.76239,1.76209,1.76239,21000000.0
2007-06-27 08:39:00,1.76244,1.76244,1.76192,1.76192,23000000.0
2007-06-27 08:40:00,1.7616,1.76167,1.76141,1.76141,36000000.0
2007-06-27 08:41:00,1.7615,1.76156,1.76138,1.76138,30000000.0
2007-06-27 08:42:00,1.76132,1.76158,1.76132,1.76158,17000000.0
2007-06-27 08:43:00,1.76151,1.76151,1.76121,1.76121,23000000.0
2007-06-27 08:44:00,1.7609,1.7609,1.76067,1.76069,17000000.0
2007-06-27 08:45:00,1.76072,1.76084,1.76065,1.76072,37000000.0
2007-06-27 08:46:00,1.76072,1.76087,1.76072,1.76076,23000000.0
2007-06-27 08:47:00,1.76066,1.76066,1.76053,1.76063,25000000.0
2007-06-27 08:48:00,1.76048,1.76055,1.76025,1.76047,36000000.0
2007-06-27 08:49:00,1.76053,1.76056,1.76033,1.76043,27000000.0
2007-06-27 08:50:00,1.76057,1.76057,1.76024,1.76038,56000000.0
2007-06-27 08:51:00,1.76041,1.76054,1.76041,1.76054,32000000.0
2007-06-27 08:52:00,1.76049,1.76049,1.76013,1.76013,39000000.0
2007-06-27 08:53:00,1.76021,1.76049,1.76,1.76004,63000000.0
2007-06-27 08:54:00,1.76055,1.76055,1.76026,1.76032,42000000.0
2007-06-27 08:55:00,1.76034,1.76052,1.76019,1.76019,55000000.0
2007-06-27 08:56:00,1.76015,1.7603,1.76015,1.76018,21000000.0
2007-06-27 08:57:00,1.76047,1.76086,1.76042,1.76066,23000000.0
2007-06-27 08:58:00,1.76064,1.76077,1.76063,1.7607,18000000.0
2007-06-27 08:59:00,1.76059,1.76068,1.76041,1.76042,12000000.0
2007-06-27 09:00:00,1.76055,1.76071,1.76002,1.76002,26000000.0
2007-06-27 09:01:00,1.76002,1.76021,1.76001,1.76016,19000000.0
2007-06-27 09:02:00,1.75992,1.75992,1.75932,1.75932,15000000.0
2007-06-27 09:03:00,1.75941,1.75949,1.75925,1.75928,16000000.0
2007-06-27 09:04:00,1.75927,1.75985,1.75925,1.75985,22000000.0
2007-06-27 09:05:00,1.76023,1.76024,1.76005,1.76005,11000000.0
2007-06-27 09:06:00,1.75998,1.76015,1.75968,1.76015,31000000.0
2007-06-27 09:07:00,1.76008,1.76008,1.75984,1.76003,33000000.0
2007-06-27 09:08:00,1.76009,1.76031,1.76009,1.76012,17000000.0
2007-06-27 09:09:00,1.76017,1.76056,1.76017,1.76056,37000000.0
2007-06-27 09:10:00,1.76014,1.76049,1.76014,1.76049,31000000.0
2007-06-27 09:11:00,1.76098,1.76127,1.76098,1.76126,26000000.0
2007-06-27 09:12:00,1.76133,1.76169,1.76133,1.76142,41000000.0
2007-06-27 09:13:00,1.76167,1.7619,1.76162,1.76175,61000000.0
2007-06-27 09:14:00,1.76193,1.76231,1.76193,1.76202,57000000.0
2007-06-27 09:15:00,1.76186,1.76186,1.76156,1.76156,33000000.0
2007-06-27 09:16:00,1.76151,1.76151,1.76124,1.76129,39000000.0
2007-06-27 09:17:00,1.76147,1.76242,1.76147,1.76242,40000000.0
2007-06-27 09:18:00,1.76262,1.76276,1.76245,1.76245,68000000.0
2007-06-27 09:19:00,1.76228,1.76228,1.76186,1.76189,52000000.0
2007-06-27 09:20:00,1.76184,1.76214,1.76184,1.76189,37000000.0
2007-06-27 09:21:00,1.76159,1.76159,1.76121,1.76125,61000000.0
2007-06-27 09:22:00,1.76099,1.76125,1.76088,1.76111,63000000.0
2007-06-27 09:23:00,1.76128,1.76129,1.76106,1.76106,65000000.0
2007-06-27 09:24:00,1.76085,1.76115,1.76085,1.76094,47000000.0
2007-06-27 09:25:00,1.76085,1.76108,1.76085,1.7609,32000000.0
2007-06-27 09:26:00,1.76095,1.76113,1.76095,1.76113,29000000.0
2007-06-27 09:27:00,1.76113,1.76115,1.76055,1.76055,55000000.0
2007-06-27 09:28:00,1.76053,1.76072,1.76052,1.76059,46000000.0
2007-06-27 09:29:00,1.76031,1.76031,1.76008,1.76021,32000000.0
2007-06-27 09:30:00,1.76075,1.76088,1.76069,1.76069,24000000.0
2007-06-27 09:31:00,1.76071,1.76071,1.76055,1.7607,18000000.0
2007-06-27 09:32:00,1.7606,1.76067,1.76053,1.76053,35000000.0
2007-06-27 09:33:00,1.76102,1.76115,1.76095,1.76115,43000000.0
2007-06-27 09:34:00,1.76138,1.76162,1.76135,1.76162,31000000.0
2007-06-27 09:35:00,1.76179,1.76227,1.76167,1.76214,47000000.0
2007-06-27 09:36:00,1.76213,1.76252,1.76213,1.76252,34000000.0
2007-06-27 09:37:00,1.76271,1.76291,1.76251,1.76291,49000000.0
2007-06-27 09:38:00,1.76294,1.763,1.76271,1.76271,37000000.0
2007-06-27 09:39:00,1.76243,1.76262,1.76238,1.76239,61000000.0
2007-06-27 09:40:00,1.76197,1.7623,1.76197,1.76228,46000000.0
2007-06-27 09:41:00,1.76235,1.76251,1.76235,1.76251,33000000.0
2007-06-27 09:42:00,1.76251,1.76269,1.76219,1.76269,60000000.0
2007-06-27 09:43:00,1.7626,1.7626,1.76232,1.76248,66000000.0
2007-06-27 09:44:00,1.76284,1.76295,1.76263,1.76263,21000000.0
2007-06-27 09:45:00,1.76231,1.76235,1.76221,1.76227,22000000.0
2007-06-27 09:46:00,1.76253,1.76259,1.76233,1.76259,30000000.0
2007-06-27 09:47:00,1.76269,1.7628,1.7625,1.7628,24000000.0
2007-06-27 09:48:00,1.76305,1.76305,1.76138,1.76296,34000000.0
2007-06-27 09:49:00,1.76338,1.76338,1.76318,1.76323,26000000.0
2007-06-27 09:50:00,1.76309,1.76309,1.76288,1.76295,34000000.0
2007-06-27 09:51:00,1.76285,1.76285,1.76231,1.76231,56000000.0
2007-06-27 09:52:00,1.76202,1.7622,1.76198,1.7621,38000000.0
2007-06-27 09:53:00,1.76224,1.76255,1.76224,1.76236,32000000.0
2007-06-27 09:54:00,1.76247,1.76247,1.76228,1.76236,36000000.0
2007-06-27 09:55:00,1.76264,1.76275,1.76243,1.76243,38000000.0
2007-06-27 09:56:00,1.76231,1.76256,1.76227,1.76256,38000000.0
2007-06-27 09:57:00,1.76275,1.76277,1.76269,1.76276,30000000.0
2007-06-27 09:58:00,1.7628,1.76285,1.76268,1.76269,52000000.0
2007-06-27 09:59:00,1.76255,1.76255,1.76227,1.76247,32000000.0
2007-06-27 10:00:00,1.76233,1.76249,1.76233,1.76245,39000000.0
2007-06-27 10:01:00,1.7626,1.76309,1.7626,1.76309,44000000.0
2007-06-27 10:02:00,1.76318,1.76347,1.76318,1.76347,34000000.0
2007-06-27 10:03:00,1.76362,1.76379,1.7636,1.7636,47000000.0
2007-06-27 10:04:00,1.76354,1.76379,1.76354,1.76379,32000000.0
2007-06-27 10:05:00,1.76392,1.76398,1.76379,1.76379,32000000.0
2007-06-27 10:06:00,1.76351,1.76351,1.76329,1.7633,42000000.0
2007-06-27 10:07:00,1.76298,1.76298,1.76274,1.76287,51000000.0
2007-06-27 10:08:00,1.76311,1.76341,1.76295,1.76341,54000000.0
2007-06-27 10:09:00,1.76343,1.76431,1.76343,1.76407,53000000.0
2007-06-27 10:10:00,1.76406,1.76454,1.76406,1.76453,72000000.0
2007-06-27 10:11:00,1.76461,1.76475,1.76442,1.76475,61000000.0
2007-06-27 10:12:00,1.76509,1.76519,1.76492,1.76499,65000000.0
2007-06-27 10:13:00,1.76507,1.76508,1.76496,1.76499,56000000.0
2007-06-27 10:14:00,1.76481,1.76483,1.76466,1.76483,49000000.0
2007-06-27 10:15:00,1.76487,1.7649,1.76467,1.76473,46000000.0
2007-06-27 10:16:00,1.7647,1.76475,1.76441,1.76441,33000000.0
2007-06-27 10:17:00,1.76453,1.76453,1.76436,1.76441,37000000.0
2007-06-27 10:18:00,1.76464,1.7649,1.76464,1.7649,50000000.0
2007-06-27 10:19:00,1.76493,1.76506,1.76481,1.76503,59000000.0
2007-06-27 10:20:00,1.765,1.7652,1.76499,1.76511,41000000.0
2007-06-27 10:21:00,1.76535,1.76535,1.76517,1.76527,44000000.0
2007-06-27 10:22:00,1.76552,1.76552,1.76515,1.76527,47000000.0
2007-06-27 10:23:00,1.76505,1.76535,1.76505,1.76526,58000000.0
2007-06-27 10:24:00,1.76534,1.76534,1.76517,1.76518,43000000.0
2007-06-27 10:25:00,1.76516,1.76532,1.76513,1.7653,60000000.0
2007-06-27 10:26:00,1.76497,1.76497,1.76475,1.76478,64000000.0
2007-06-27 10:27:00,1.7645,1.76452,1.76439,1.76448,54000000.0
2007-06-27 10:28:00,1.764,1.76403,1.76375,1.76379,62000000.0
2007-06-27 10:29:00,1.7641,1.76428,1.7641,1.76418,61000000.0
2007-06-27 10:30:00,1.76411,1.76457,1.76411,1.76446,36000000.0
2007-06-27 10:31:00,1.76405,1.76443,1.764,1.76443,39000000.0
2007-06-27 10:32:00,1.76428,1.76442,1.7642,1.76425,44000000.0
2007-06-27 10:33:00,1.76455,1.7646,1.76448,1.76454,18000000.0
2007-06-27 10:34:00,1.76463,1.76463,1.76383,1.76383,20000000.0
2007-06-27 10:35:00,1.76393,1.7644,1.76393,1.7644,23000000.0
2007-06-27 10:36:00,1.76473,1.76474,1.7646,1.7646,32000000.0
2007-06-27 10:37:00,1.76456,1.76475,1.76456,1.76457,30000000.0
2007-06-27 10:38:00,1.76474,1.76493,1.76474,1.7648,26000000.0
2007-06-27 10:39:00,1.76473,1.76491,1.76468,1.76468,29000000.0
2007-06-27 10:40:00,1.76466,1.76488,1.76464,1.76464,19000000.0
2007-06-27 10:41:00,1.76493,1.76502,1.76492,1.76493,29000000.0
2007-06-27 10:42:00,1.76494,1.76525,1.76494,1.76515,38000000.0
2007-06-27 10:43:00,1.76509,1.7653,1.76509,1.76529,27000000.0
2007-06-27 10:44:00,1.76561,1.76569,1.76507,1.76525,26000000.0
2007-06-27 10:45:00,1.76546,1.76549,1.76528,1.76539,27000000.0
2007-06-27 10:46:00,1.7654,1.76544,1.76516,1.76535,35000000.0
2007-06-27 10:47:00,1.76557,1.76598,1.76557,1.76598,23000000.0
2007-06-27 10:48:00,1.76635,1.76673,1.76633,1.76633,44000000.0
2007-06-27 10:49:00,1.76633,1.76647,1.76627,1.76627,36000000.0
2007-06-27 10:50:00,1.76627,1.76636,1.76619,1.76621,47000000.0
2007-06-27 10:51:00,1.76581,1.76581,1.76471,1.76471,45000000.0
2007-06-27 10:52:00,1.76439,1.76459,1.76439,1.76457,33000000.0
2007-06-27 10:53:00,1.76458,1.76458,1.76439,1.76455,46000000.0
2007-06-27 10:54:00,1.76449,1.76473,1.76449,1.76473,35000000.0
2007-06-27 10:55:00,1.76443,1.76443,1.76417,1.76418,37000000.0
2007-06-27 10:56:00,1.7642,1.76449,1.76408,1.76442,33000000.0
2007-06-27 10:57:00,1.76431,1.76434,1.76385,1.76385,33000000.0
2007-06-27 10:58:00,1.76371,1.76404,1.76371,1.76404,26000000.0
2007-06-27 10:59:00,1.76403,1.76408,1.76396,1.76396,47000000.0
2007-06-27 11:00:00,1.76408,1.76429,1.76406,1.7641,39000000.0
2007-06-27 11:01:00,1.76434,1.76456,1.76424,1.76456,45000000.0
2007-06-27 11:02:00,1.7644,1.7644,1.76421,1.76423,17000000.0
2007-06-27 11:03:00,1.76426,1.76426,1.76407,1.76409,37000000.0
2007-06-27 11:04:00,1.76402,1.76404,1.76374,1.76391,40000000.0
2007-06-27 11:05:00,1.76399,1.76399,1.76381,1.76381,18000000.0
2007-06-27 11:06:00,1.76399,1.76399,1.76371,1.76371,19000000.0
2007-06-27 11:07:00,1.76368,1.76382,1.76351,1.76361,30000000.0
2007-06-27 11:08:00,1.76358,1.76369,1.76356,1.7636,30000000.0
2007-06-27 11:09:00,1.7637,1.76399,1.76363,1.7639,45000000.0
2007-06-27 11:10:00,1.76378,1.76399,1.76378,1.76387,35000000.0
2007-06-27 11:11:00,1.76383,1.76405,1.76377,1.76405,46000000.0
2007-06-27 11:12:00,1.76383,1.764,1.76375,1.7639,55000000.0
2007-06-27 11:13:00,1.76394,1.76394,1.76357,1.76357,59000000.0
2007-06-27 11:14:00,1.76356,1.76389,1.76356,1.76389,41000000.0
2007-06-27 11:15:00,1.76384,1.76454,1.76384,1.76454,34000000.0
2007-06-27 11:16:00,1.76429,1.76458,1.76429,1.76454,20000000.0
2007-06-27 11:17:00,1.76482,1.76502,1.76457,1.76502,57000000.0
2007-06-27 11:18:00,1.76518,1.76585,1.76518,1.76585,44000000.0
2007-06-27 11:19:00,1.76624,1.76708,1.76624,1.76708,63000000.0
2007-06-27 11:20:00,1.7669,1.7669,1.76624,1.76624,43000000.0
2007-06-27 11:21:00,1.76617,1.76633,1.76615,1.76633,34000000.0
2007-06-27 11:22:00,1.76633,1.76633,1.76614,1.76618,56000000.0
2007-06-27 11:23:00,1.76621,1.76642,1.76614,1.76642,43000000.0
2007-06-27 11:24:00,1.76672,1.76698,1.76658,1.76698,53000000.0
2007-06-27 11:25:00,1.76727,1.76772,1.76727,1.76772,29000000.0
2007-06-27 11:26:00,1.7675,1.76769,1.76742,1.76765,41000000.0
2007-06-27 11:27:00,1.76765,1.76833,1.76765,1.76815,34000000.0
2007-06-27 11:28:00,1.76842,1.76885,1.76842,1.76884,36000000.0
2007-06-27 11:29:00,1.76933,1.76963,1.76933,1.76954,43000000.0
2007-06-27 11:30:00,1.76956,1.76966,1.76941,1.76941,24000000.0
2007-06-27 11:31:00,1.76939,1.76951,1.76936,1.76937,34000000.0
2007-06-27 11:32:00,1.76872,1.76872,1.76827,1.76827,46000000.0
2007-06-27 11:33:00,1.76821,1.7683,1.7682,1.7682,41000000.0
2007-06-27 11:34:00,1.76749,1.76749,1.767,1.767,28000000.0
2007-06-27 11:35:00,1.76712,1.76727,1.76702,1.76702,44000000.0
2007-06-27 11:36:00,1.76695,1.76752,1.76695,1.76752,48000000.0
2007-06-27 11:37:00,1.76751,1.76773,1.76751,1.76769,50000000.0
2007-06-27 11:38:00,1.76779,1.76806,1.76769,1.76806,37000000.0
2007-06-27 11:39:00,1.76803,1.76803,1.7677,1.76781,52000000.0
2007-06-27 11:40:00,1.76779,1.76784,1.76769,1.76769,27000000.0
2007-06-27 11:41:00,1.76747,1.76762,1.76742,1.76742,49000000.0
2007-06-27 11:42:00,1.76761,1.76761,1.76649,1.76649,22000000.0
2007-06-27 11:43:00,1.76722,1.76787,1.76722,1.76787,45000000.0
2007-06-27 11:44:00,1.76818,1.7683,1.76814,1.7683,42000000.0
2007-06-27 11:45:00,1.76838,1.7686,1.76834,1.7686,41000000.0
2007-06-27 11:46:00,1.76835,1.76835,1.76692,1.76692,38000000.0
2007-06-27 11:47:00,1.76688,1.76731,1.76688,1.76727,22000000.0
2007-06-27 11:48:00,1.76727,1.76741,1.76708,1.76708,27000000.0
2007-06-27 11:49:00,1.76703,1.76712,1.76681,1.76712,41000000.0
2007-06-27 11:50:00,1.76745,1.76745,1.76679,1.76679,44000000.0
2007-06-27 11:51:00,1.76672,1.76681,1.7667,1.76681,37000000.0
2007-06-27 11:52:00,1.76694,1.76725,1.76694,1.76705,37000000.0
2007-06-27 11:53:00,1.76718,1.7673,1.76714,1.7673,33000000.0
2007-06-27 11:54:00,1.76735,1.76738,1.76722,1.76738,37000000.0
2007-06-27 11:55:00,1.76746,1.76756,1.76729,1.76729,38000000.0
2007-06-27 11:56:00,1.76691,1.76719,1.76691,1.76719,51000000.0
2007-06-27 11:57:00,1.76701,1.76705,1.76683,1.76705,29000000.0
2007-06-27 11:58:00,1.76695,1.76698,1.76687,1.76687,31000000.0
2007-06-27 11:59:00,1.76664,1.76675,1.7666,1.76667,51000000.0
2007-06-27 12:00:00,1.76666,1.76668,1.76657,1.76667,23000000.0
2007-06-27 12:01:00,1.7668,1.76682,1.76672,1.76672,24000000.0
2007-06-27 12:02:00,1.76662,1.76662,1.76621,1.76637,34000000.0
2007-06-27 12:03:00,1.76609,1.76645,1.76609,1.76645,36000000.0
2007-06-27 12:04:00,1.76648,1.76648,1.76629,1.76644,33000000.0
2007-06-27 12:05:00,1.76644,1.76644,1.76619,1.76619,26000000.0
2007-06-27 12:06:00,1.76633,1.76661,1.76626,1.76661,15000000.0
2007-06-27 12:07:00,1.76677,1.76677,1.76656,1.76657,23000000.0
2007-06-27 12:08:00,1.76658,1.76681,1.76658,1.76659,37000000.0
2007-06-27 12:09:00,1.76652,1.76668,1.76651,1.76658,11000000.0
2007-06-27 12:10:00,1.76664,1.76664,1.76652,1.76652,25000000.0
2007-06-27 12:11:00,1.76659,1.76659,1.7664,1.7664,33000000.0
2007-06-27 12:12:00,1.76663,1.76663,1.76634,1.76634,31000000.0
2007-06-27 12:13:00,1.7663,1.76654,1.7663,1.76633,24000000.0
2007-06-27 12:14:00,1.76657,1.76676,1.76646,1.76646,36000000.0
2007-06-27 12:15:00,1.76648,1.76698,1.76648,1.76698,29000000.0
2007-06-27 12:16:00,1.7671,1.76719,1.76694,1.76694,30000000.0
2007-06-27 12:17:00,1.76678,1.76678,1.7665,1.76661,41000000.0
2007-06-27 12:18:00,1.76684,1.76684,1.76654,1.76672,43000000.0
2007-06-27 12:19:00,1.76656,1.76662,1.76646,1.7666,37000000.0
2007-06-27 12:20:00,1.76664,1.76669,1.76638,1.76658,40000000.0
2007-06-27 12:21:00,1.76658,1.76658,1.76621,1.76623,61000000.0
2007-06-27 12:22:00,1.7662,1.76635,1.76619,1.76635,24000000.0
2007-06-27 12:23:00,1.76642,1.76646,1.76638,1.76646,23000000.0
2007-06-27 12:24:00,1.76669,1.76669,1.76625,1.76658,30000000.0
2007-06-27 12:25:00,1.7661,1.76612,1.76592,1.76592,22000000.0
2007-06-27 12:26:00,1.76578,1.76578,1.76548,1.76548,32000000.0
2007-06-27 12:27:00,1.76565,1.7658,1.76565,1.76577,25000000.0
2007-06-27 12:28:00,1.7658,1.7658,1.76544,1.76544,58000000.0
2007-06-27 12:29:00,1.76479,1.76479,1.76177,1.7624,71000000.0
2007-06-27 12:30:00,1.76466,1.76544,1.76302,1.76544,47000000.0
2007-06-27 12:31:00,1.76562,1.76628,1.76562,1.76628,55000000.0
2007-06-27 12:32:00,1.76623,1.76623,1.76579,1.76579,32000000.0
2007-06-27 12:33:00,1.76576,1.7658,1.76565,1.7658,40000000.0
2007-06-27 12:34:00,1.76596,1.76606,1.76594,1.76603,14000000.0
2007-06-27 12:35:00,1.76607,1.76608,1.76594,1.76607,8000000.0
2007-06-27 12:36:00,1.76577,1.76585,1.76566,1.76566,36000000.0
2007-06-27 12:37:00,1.76563,1.7658,1.76563,1.7658,22000000.0
2007-06-27 12:38:00,1.76583,1.76583,1.7657,1.76581,12000000.0
2007-06-27 12:39:00,1.76616,1.76621,1.76612,1.76621,20000000.0
2007-06-27 12:40:00,1.76591,1.76591,1.76557,1.76572,16000000.0
2007-06-27 12:41:00,1.76573,1.76581,1.76564,1.76581,10000000.0
2007-06-27 12:42:00,1.76593,1.76607,1.76593,1.76605,26000000.0
2007-06-27 12:43:00,1.76618,1.76627,1.76618,1.76627,9000000.0
2007-06-27 12:44:00,1.76521,1.76619,1.76498,1.76498,21000000.0
2007-06-27 12:45:00,1.76585,1.76605,1.76585,1.76605,30000000.0
2007-06-27 12:46:00,1.76625,1.76642,1.76609,1.76625,41000000.0
2007-06-27 12:47:00,1.76618,1.76624,1.76617,1.7662,26000000.0
2007-06-27 12:48:00,1.76612,1.76612,1.76598,1.76601,27000000.0
2007-06-27 12:49:00,1.7658,1.76588,1.76567,1.7657,36000000.0
2007-06-27 12:50:00,1.76576,1.76582,1.76559,1.76577,34000000.0
2007-06-27 12:51:00,1.76602,1.76693,1.76602,1.76693,25000000.0
2007-06-27 12:52:00,1.76691,1.76691,1.76666,1.76686,26000000.0
2007-06-27 12:53:00,1.76681,1.76682,1.76651,1.76651,16000000.0
2007-06-27 12:54:00,1.76642,1.76657,1.7663,1.7663,28000000.0
2007-06-27 12:55:00,1.76631,1.76642,1.76607,1.7661,29000000.0
2007-06-27 12:56:00,1.7657,1.76575,1.76546,1.76546,30000000.0
2007-06-27 12:57:00,1.76485,1.76514,1.76485,1.7649,26000000.0
2007-06-27 12:58:00,1.76471,1.76494,1.76471,1.76494,14000000.0
2007-06-27 12:59:00,1.76506,1.76537,1.76497,1.76537,32000000.0
2007-06-27 13:00:00,1.76536,1.76545,1.7653,1.76544,20000000.0
2007-06-27 13:01:00,1.76527,1.7655,1.76514,1.76526,31000000.0
2007-06-27 13:02:00,1.76542,1.76542,1.76527,1.76542,12000000.0
2007-06-27 13:03:00,1.76529,1.76563,1.76529,1.76538,21000000.0
2007-06-27 13:04:00,1.7659,1.76614,1.76583,1.76583,7000000.0
2007-06-27 13:05:00,1.76576,1.76579,1.76555,1.76555,17000000.0
2007-06-27 13:06:00,1.76514,1.76517,1.764,1.764,22000000.0
2007-06-27 13:07:00,1.76535,1.76535,1.76523,1.76523,17000000.0
2007-06-27 13:08:00,1.76526,1.76557,1.76526,1.76557,37000000.0
2007-06-27 13:09:00,1.76566,1.76566,1.76548,1.76548,33000000.0
2007-06-27 13:10:00,1.76555,1.76589,1.76555,1.76585,32000000.0
2007-06-27 13:11:00,1.76587,1.76587,1.76571,1.76575,21000000.0
2007-06-27 13:12:00,1.76569,1.76569,1.76543,1.76543,7000000.0
2007-06-27 13:13:00,1.76538,1.76552,1.76508,1.76508,11000000.0
2007-06-27 13:14:00,1.76482,1.76482,1.76458,1.76458,33000000.0
2007-06-27 13:15:00,1.76485,1.76487,1.76478,1.7648,25000000.0
2007-06-27 13:16:00,1.76499,1.76514,1.76497,1.76497,20000000.0
2007-06-27 13:17:00,1.76491,1.76526,1.76491,1.76526,19000000.0
2007-06-27 13:18:00,1.76527,1.76551,1.76527,1.76551,41000000.0
2007-06-27 13:19:00,1.7654,1.7654,1.76499,1.76504,36000000.0
2007-06-27 13:20:00,1.76502,1.76502,1.76484,1.76492,36000000.0
2007-06-27 13:21:00,1.76473,1.76505,1.76473,1.76505,54000000.0
2007-06-27 13:22:00,1.76503,1.76503,1.76483,1.76502,41000000.0
2007-06-27 13:23:00,1.76478,1.76515,1.76478,1.765,11000000.0
2007-06-27 13:24:00,1.76493,1.76493,1.76465,1.76465,23000000.0
2007-06-27 13:25:00,1.76487,1.76506,1.76471,1.76471,25000000.0
2007-06-27 13:26:00,1.76465,1.76475,1.7644,1.7644,20000000.0
2007-06-27 13:27:00,1.76402,1.76408,1.76383,1.76397,32000000.0
2007-06-27 13:28:00,1.76423,1.76423,1.764,1.76406,26000000.0
2007-06-27 13:29:00,1.76385,1.76408,1.76381,1.76392,25000000.0
2007-06-27 13:30:00,1.76387,1.76406,1.76368,1.76368,16000000.0
2007-06-27 13:31:00,1.76367,1.76377,1.76351,1.76377,21000000.0
2007-06-27 13:32:00,1.76369,1.76369,1.7635,1.76351,28000000.0
2007-06-27 13:33:00,1.76364,1.76384,1.7636,1.76384,18000000.0
2007-06-27 13:34:00,1.76394,1.76427,1.7639,1.76427,35000000.0
2007-06-27 13:35:00,1.7642,1.7642,1.76372,1.76376,10000000.0
2007-06-27 13:36:00,1.76367,1.76375,1.76357,1.76363,40000000.0
2007-06-27 13:37:00,1.7636,1.76369,1.76342,1.76361,22000000.0
2007-06-27 13:38:00,1.76336,1.76336,1.76231,1.76271,39000000.0
2007-06-27 13:39:00,1.7634,1.76352,1.76335,1.7634,32000000.0
2007-06-27 13:40:00,1.7634,1.76354,1.76335,1.76335,35000000.0
2007-06-27 13:41:00,1.76324,1.76324,1.76285,1.763,27000000.0
2007-06-27 13:42:00,1.76274,1.76274,1.76254,1.76265,32000000.0
2007-06-27 13:43:00,1.76297,1.76326,1.76291,1.76311,26000000.0
2007-06-27 13:44:00,1.76289,1.76314,1.76279,1.76299,25000000.0
2007-06-27 13:45:00,1.76304,1.76304,1.76294,1.76297,21000000.0
2007-06-27 13:46:00,1.76302,1.7636,1.76287,1.7636,13000000.0
2007-06-27 13:47:00,1.76329,1.76338,1.76196,1.76273,22000000.0
2007-06-27 13:48:00,1.76364,1.76391,1.76364,1.76391,21000000.0
2007-06-27 13:49:00,1.76382,1.76399,1.76378,1.76386,24000000.0
2007-06-27 13:50:00,1.76358,1.76358,1.76326,1.76357,27000000.0
2007-06-27 13:51:00,1.76369,1.76374,1.76347,1.76367,27000000.0
2007-06-27 13:52:00,1.76353,1.76365,1.76324,1.76324,31000000.0
2007-06-27 13:53:00,1.76323,1.76325,1.76304,1.76317,31000000.0
2007-06-27 13:54:00,1.76335,1.76348,1.76334,1.76347,28000000.0
2007-06-27 13:55:00,1.76326,1.76326,1.7628,1.7628,33000000.0
2007-06-27 13:56:00,1.76224,1.76224,1.76216,1.76216,23000000.0
2007-06-27 13:57:00,1.76224,1.76237,1.76224,1.76231,19000000.0
2007-06-27 13:58:00,1.76227,1.76233,1.76211,1.76218,30000000.0
2007-06-27 13:59:00,1.76219,1.7623,1.76211,1.76213,39000000.0
2007-06-27 14:00:00,1.76211,1.76211,1.76194,1.7621,30000000.0
2007-06-27 14:01:00,1.76208,1.76208,1.76189,1.76205,16000000.0
2007-06-27 14:02:00,1.76213,1.76231,1.7621,1.76223,34000000.0
2007-06-27 14:03:00,1.76227,1.76256,1.76227,1.76256,24000000.0
2007-06-27 14:04:00,1.76266,1.76266,1.7626,1.76266,20000000.0
2007-06-27 14:05:00,1.76283,1.76293,1.76283,1.76289,31000000.0
2007-06-27 14:06:00,1.76264,1.76277,1.76264,1.76277,28000000.0
2007-06-27 14:07:00,1.76258,1.7627,1.7624,1.76243,32000000.0
2007-06-27 14:08:00,1.76237,1.76249,1.76236,1.76236,22000000.0
2007-06-27 14:09:00,1.76231,1.76234,1.76228,1.7623,15000000.0
2007-06-27 14:10:00,1.76234,1.7625,1.76234,1.7625,24000000.0
2007-06-27 14:11:00,1.76256,1.76276,1.76245,1.76258,22000000.0
2007-06-27 14:12:00,1.76265,1.76278,1.76265,1.76274,17000000.0
2007-06-27 14:13:00,1.76268,1.76275,1.76247,1.76247,19000000.0
2007-06-27 14:14:00,1.76223,1.76223,1.76176,1.76188,22000000.0
2007-06-27 14:15:00,1.76162,1.76216,1.76153,1.76216,26000000.0
2007-06-27 14:16:00,1.76218,1.76222,1.762,1.76208,10000000.0
2007-06-27 14:17:00,1.76223,1.76223,1.76199,1.76213,8000000.0
2007-06-27 14:18:00,1.76221,1.76221,1.7619,1.76217,13000000.0
2007-06-27 14:19:00,1.76234,1.76297,1.76234,1.76281,29000000.0
2007-06-27 14:20:00,1.7627,1.763,1.7627,1.763,15000000.0
2007-06-27 14:21:00,1.76307,1.76307,1.76261,1.76266,18000000.0
2007-06-27 14:22:00,1.76271,1.76309,1.76271,1.76309,10000000.0
2007-06-27 14:23:00,1.76305,1.76306,1.76279,1.76285,24000000.0
2007-06-27 14:24:00,1.76299,1.76299,1.76283,1.76286,17000000.0
2007-06-27 14:25:00,1.76318,1.76333,1.76318,1.76325,31000000.0
2007-06-27 14:26:00,1.76336,1.76358,1.76336,1.76353,14000000.0
2007-06-27 14:27:00,1.76383,1.76406,1.76383,1.76406,14000000.0
2007-06-27 14:28:00,1.76402,1.76428,1.76384,1.76428,9000000.0
2007-06-27 14:29:00,1.764,1.764,1.76315,1.76315,7000000.0
2007-06-27 14:30:00,1.76368,1.76458,1.76368,1.76424,17000000.0
2007-06-27 14:31:00,1.764,1.76445,1.764,1.76426,21000000.0
2007-06-27 14:32:00,1.76424,1.76435,1.76419,1.7642,8000000.0
2007-06-27 14:33:00,1.76436,1.76481,1.76436,1.76481,10000000.0
2007-06-27 14:34:00,1.76441,1.76441,1.76399,1.76399,11000000.0
2007-06-27 14:35:00,1.7642,1.76436,1.76404,1.76404,7000000.0
2007-06-27 14:36:00,1.76416,1.76416,1.76397,1.76404,8000000.0
2007-06-27 14:37:00,1.7643,1.76435,1.76407,1.76435,11000000.0
2007-06-27 14:38:00,1.76441,1.76474,1.76434,1.76474,7000000.0
2007-06-27 14:39:00,1.76477,1.76479,1.76447,1.76464,8000000.0
2007-06-27 14:40:00,1.76445,1.76445,1.76404,1.76418,8000000.0
2007-06-27 14:41:00,1.76448,1.76463,1.76442,1.76463,10000000.0
2007-06-27 14:42:00,1.76457,1.76463,1.76417,1.76452,9000000.0
2007-06-27 14:43:00,1.76412,1.76412,1.7637,1.76379,8000000.0
2007-06-27 14:44:00,1.76375,1.76407,1.76362,1.76407,8000000.0
2007-06-27 14:45:00,1.76433,1.76433,1.76406,1.76416,7000000.0
2007-06-27 14:46:00,1.76427,1.76427,1.76395,1.76395,9000000.0
2007-06-27 14:47:00,1.76401,1.76405,1.76374,1.76375,8000000.0
2007-06-27 14:48:00,1.76375,1.76375,1.76337,1.76362,8000000.0
2007-06-27 14:49:00,1.76347,1.76347,1.76284,1.76298,9000000.0
2007-06-27 14:50:00,1.76271,1.7628,1.7625,1.76277,7000000.0
2007-06-27 14:51:00,1.76303,1.76339,1.763,1.76339,10000000.0
2007-06-27 14:52:00,1.76368,1.76369,1.76351,1.76364,7000000.0
2007-06-27 14:53:00,1.7638,1.76411,1.76379,1.76411,7000000.0
2007-06-27 14:54:00,1.76402,1.76449,1.76402,1.76449,8000000.0
2007-06-27 14:55:00,1.76444,1.76444,1.76421,1.76421,7000000.0
2007-06-27 14:56:00,1.76419,1.76419,1.76398,1.76398,8000000.0
2007-06-27 14:57:00,1.76397,1.76397,1.76374,1.76391,7000000.0
2007-06-27 14:58:00,1.76387,1.76406,1.76379,1.76379,8000000.0
2007-06-27 14:59:00,1.76359,1.76362,1.76345,1.76355,8000000.0
2007-06-27 15:00:00,1.76377,1.76377,1.76355,1.76375,7000000.0
2007-06-27 15:01:00,1.76373,1.76391,1.76358,1.76391,8000000.0
2007-06-27 15:02:00,1.76351,1.76352,1.76335,1.76352,7000000.0
2007-06-27 15:03:00,1.7636,1.76362,1.76337,1.76337,7000000.0
2007-06-27 15:04:00,1.76322,1.76347,1.76322,1.7633,8000000.0
2007-06-27 15:05:00,1.76345,1.76354,1.7633,1.76354,7000000.0
2007-06-27 15:06:00,1.76339,1.76385,1.76337,1.76385,8000000.0
2007-06-27 15:07:00,1.76385,1.76385,1.76337,1.7636,11000000.0
2007-06-27 15:08:00,1.76377,1.76381,1.76361,1.76361,8000000.0
2007-06-27 15:09:00,1.76361,1.76373,1.76355,1.76366,7000000.0
2007-06-27 15:10:00,1.76357,1.76372,1.76352,1.76369,7000000.0
2007-06-27 15:11:00,1.76374,1.76384,1.76364,1.76364,11000000.0
2007-06-27 15:12:00,1.76358,1.7636,1.76342,1.76359,10000000.0
2007-06-27 15:13:00,1.76356,1.76388,1.76343,1.76388,9000000.0
2007-06-27 15:14:00,1.76406,1.76413,1.76374,1.76401,10000000.0
2007-06-27 15:15:00,1.76379,1.76399,1.76379,1.76399,8000000.0
2007-06-27 15:16:00,1.76369,1.76406,1.76369,1.76402,9000000.0
2007-06-27 15:17:00,1.76395,1.76427,1.76395,1.76422,9000000.0
2007-06-27 15:18:00,1.76422,1.76432,1.76416,1.76416,8000000.0
2007-06-27 15:19:00,1.76411,1.76422,1.76404,1.7641,7000000.0
2007-06-27 15:20:00,1.76402,1.7642,1.76332,1.76332,9000000.0
2007-06-27 15:21:00,1.76429,1.76429,1.76399,1.76402,8000000.0
2007-06-27 15:22:00,1.7642,1.7645,1.7642,1.76443,9000000.0
2007-06-27 15:23:00,1.76496,1.7653,1.76496,1.76518,8000000.0
2007-06-27 15:24:00,1.76537,1.76569,1.76537,1.76567,8000000.0
2007-06-27 15:25:00,1.76603,1.76618,1.7658,1.7658,7000000.0
2007-06-27 15:26:00,1.76575,1.76609,1.76575,1.76609,7000000.0
2007-06-27 15:27:00,1.7664,1.76665,1.7664,1.76649,7000000.0
2007-06-27 15:28:00,1.76648,1.76648,1.76588,1.76595,11000000.0
2007-06-27 15:29:00,1.76588,1.76612,1.76582,1.76612,7000000.0
2007-06-27 15:30:00,1.76629,1.7665,1.76618,1.7665,9000000.0
2007-06-27 15:31:00,1.76624,1.76624,1.76596,1.7662,9000000.0
2007-06-27 15:32:00,1.76605,1.76609,1.76578,1.76578,10000000.0
2007-06-27 15:33:00,1.76551,1.7663,1.76551,1.7663,8000000.0
2007-06-27 15:34:00,1.76639,1.76651,1.76631,1.76639,9000000.0
2007-06-27 15:35:00,1.76609,1.76623,1.76597,1.76623,7000000.0
2007-06-27 15:36:00,1.76607,1.76638,1.76604,1.76633,7000000.0
2007-06-27 15:37:00,1.76654,1.76677,1.76654,1.76656,8000000.0
2007-06-27 15:38:00,1.76523,1.7676,1.76523,1.76652,7000000.0
2007-06-27 15:39:00,1.76653,1.76654,1.76627,1.76644,10000000.0
2007-06-27 15:40:00,1.76646,1.76651,1.76613,1.76613,9000000.0
2007-06-27 15:41:00,1.76614,1.7663,1.76599,1.766,11000000.0
2007-06-27 15:42:00,1.76594,1.76594,1.76553,1.76556,8000000.0
2007-06-27 15:43:00,1.76583,1.76583,1.76471,1.76551,8000000.0
2007-06-27 15:44:00,1.76579,1.76597,1.76566,1.76592,8000000.0
2007-06-27 15:45:00,1.76576,1.76581,1.7657,1.76577,8000000.0
2007-06-27 15:46:00,1.76569,1.76577,1.76532,1.76536,10000000.0
2007-06-27 15:47:00,1.76486,1.76501,1.76481,1.76501,7000000.0
2007-06-27 15:48:00,1.76502,1.76514,1.76489,1.76495,7000000.0
2007-06-27 15:49:00,1.76489,1.76516,1.76489,1.76507,8000000.0
2007-06-27 15:50:00,1.76494,1.76503,1.76471,1.76503,8000000.0
2007-06-27 15:51:00,1.76474,1.76509,1.76474,1.76509,9000000.0
2007-06-27 15:52:00,1.76506,1.76519,1.76486,1.76495,7000000.0
2007-06-27 15:53:00,1.76484,1.76511,1.76484,1.76511,7000000.0
2007-06-27 15:54:00,1.7651,1.7651,1.76461,1.76461,11000000.0
2007-06-27 15:55:00,1.76471,1.76471,1.76448,1.76466,9000000.0
2007-06-27 15:56:00,1.7648,1.7648,1.76455,1.76455,7000000.0
2007-06-27 15:57:00,1.76475,1.76494,1.76475,1.76475,10000000.0
2007-06-27 15:58:00,1.76467,1.76477,1.76449,1.76449,10000000.0
2007-06-27 15:59:00,1.76476,1.76494,1.76476,1.7649,7000000.0
2007-06-27 16:00:00,1.76482,1.76495,1.76482,1.76492,7000000.0
2007-06-27 16:01:00,1.76484,1.76484,1.76463,1.76463,9000000.0
2007-06-27 16:02:00,1.76455,1.76507,1.76455,1.76507,8000000.0
2007-06-27 16:03:00,1.7654,1.76564,1.76529,1.76564,11000000.0
2007-06-27 16:04:00,1.76653,1.76658,1.76644,1.76644,8000000.0
2007-06-27 16:05:00,1.7658,1.7662,1.7655,1.7655,9000000.0
2007-06-27 16:06:00,1.76648,1.76649,1.76581,1.76623,10000000.0
2007-06-27 16:07:00,1.76599,1.76612,1.7659,1.7659,10000000.0
2007-06-27 16:08:00,1.76595,1.76595,1.7655,1.76592,8000000.0
2007-06-27 16:09:00,1.76607,1.76615,1.76587,1.76587,7000000.0
2007-06-27 16:10:00,1.76579,1.76579,1.76553,1.76553,7000000.0
2007-06-27 16:11:00,1.76562,1.76579,1.76557,1.76571,10000000.0
2007-06-27 16:12:00,1.76553,1.76578,1.76553,1.7656,9000000.0
2007-06-27 16:13:00,1.76539,1.76571,1.76539,1.7657,7000000.0
2007-06-27 16:14:00,1.76593,1.76631,1.76593,1.76621,11000000.0
2007-06-27 16:15:00,1.76622,1.76625,1.76571,1.76571,7000000.0
2007-06-27 16:16:00,1.76551,1.76572,1.76538,1.76542,7000000.0
2007-06-27 16:17:00,1.76569,1.76582,1.76563,1.76574,11000000.0
2007-06-27 16:18:00,1.76597,1.76666,1.76591,1.76666,11000000.0
2007-06-27 16:19:00,1.76685,1.76685,1.76632,1.76665,11000000.0
2007-06-27 16:20:00,1.76677,1.76677,1.76647,1.76656,9000000.0
2007-06-27 16:21:00,1.76698,1.76756,1.76698,1.76752,9000000.0
2007-06-27 16:22:00,1.76768,1.76768,1.76703,1.76736,8000000.0
2007-06-27 16:23:00,1.76795,1.76824,1.76795,1.76799,8000000.0
2007-06-27 16:24:00,1.76799,1.7684,1.76799,1.76819,10000000.0
2007-06-27 16:25:00,1.76807,1.76807,1.76781,1.76786,7000000.0
2007-06-27 16:26:00,1.76759,1.76787,1.76737,1.76787,7000000.0
2007-06-27 16:27:00,1.76768,1.76768,1.76739,1.76739,11000000.0
2007-06-27 16:28:00,1.76734,1.76749,1.7671,1.76713,11000000.0
2007-06-27 16:29:00,1.767,1.767,1.76669,1.7668,7000000.0
2007-06-27 16:30:00,1.76641,1.76641,1.76567,1.76573,8000000.0
2007-06-27 16:31:00,1.76505,1.7651,1.76476,1.7651,7000000.0
2007-06-27 16:32:00,1.76517,1.76518,1.76493,1.76502,8000000.0
2007-06-27 16:33:00,1.76464,1.76465,1.76446,1.76447,11000000.0
2007-06-27 16:34:00,1.7644,1.76449,1.7643,1.76449,8000000.0
2007-06-27 16:35:00,1.76428,1.76434,1.76419,1.76419,7000000.0
2007-06-27 16:36:00,1.76417,1.76428,1.76401,1.76401,8000000.0
2007-06-27 16:37:00,1.76392,1.76396,1.76371,1.76396,8000000.0
2007-06-27 16:38:00,1.76406,1.76406,1.76385,1.76397,7000000.0
2007-06-27 16:39:00,1.76389,1.76397,1.76377,1.7639,8000000.0
2007-06-27 16:40:00,1.76381,1.764,1.76378,1.76393,11000000.0
2007-06-27 16:41:00,1.76435,1.76501,1.76435,1.765,10000000.0
2007-06-27 16:42:00,1.76558,1.76636,1.76558,1.76636,7000000.0
2007-06-27 16:43:00,1.76667,1.76667,1.76623,1.76623,7000000.0
2007-06-27 16:44:00,1.76642,1.76755,1.76642,1.76755,7000000.0
2007-06-27 16:45:00,1.76733,1.76733,1.76678,1.76678,11000000.0
2007-06-27 16:46:00,1.76661,1.76678,1.76638,1.76669,11000000.0
2007-06-27 16:47:00,1.76701,1.76716,1.76688,1.76716,7000000.0
2007-06-27 16:48:00,1.76759,1.76808,1.76759,1.7679,10000000.0
2007-06-27 16:49:00,1.76802,1.76802,1.76759,1.7676,8000000.0
2007-06-27 16:50:00,1.76773,1.76804,1.7676,1.76804,8000000.0
2007-06-27 16:51:00,1.76814,1.76904,1.76814,1.76904,9000000.0
2007-06-27 16:52:00,1.76904,1.76914,1.76889,1.76889,7000000.0
2007-06-27 16:53:00,1.76896,1.76928,1.76896,1.76898,8000000.0
2007-06-27 16:54:00,1.76911,1.76915,1.76889,1.76901,7000000.0
2007-06-27 16:55:00,1.76852,1.76857,1.76844,1.76849,11000000.0
2007-06-27 16:56:00,1.76841,1.76841,1.76815,1.76815,11000000.0
2007-06-27 16:57:00,1.76812,1.76841,1.76804,1.76841,7000000.0
2007-06-27 16:58:00,1.76828,1.76844,1.7681,1.76842,8000000.0
2007-06-27 16:59:00,1.76703,1.76872,1.76703,1.76872,7000000.0
2007-06-27 17:00:00,1.76924,1.76939,1.76876,1.76876,11000000.0
2007-06-27 17:01:00,1.76879,1.76917,1.76879,1.76901,7000000.0
2007-06-27 17:02:00,1.76916,1.76941,1.76916,1.76918,8000000.0
2007-06-27 17:03:00,1.76911,1.7692,1.76733,1.76908,7000000.0
2007-06-27 17:04:00,1.76928,1.76931,1.7691,1.7691,7000000.0
2007-06-27 17:05:00,1.76882,1.7691,1.76868,1.7691,10000000.0
2007-06-27 17:06:00,1.76902,1.76949,1.76902,1.76946,9000000.0
2007-06-27 17:07:00,1.76983,1.76994,1.76948,1.76948,8000000.0
2007-06-27 17:08:00,1.76935,1.76935,1.7691,1.7691,9000000.0
2007-06-27 17:09:00,1.76941,1.76941,1.76915,1.76927,8000000.0
2007-06-27 17:10:00,1.7695,1.76966,1.76933,1.76963,9000000.0
2007-06-27 17:11:00,1.76963,1.76994,1.76963,1.76994,8000000.0
2007-06-27 17:12:00,1.76957,1.76975,1.76936,1.76975,7000000.0
2007-06-27 17:13:00,1.76977,1.76977,1.76934,1.76934,8000000.0
2007-06-27 17:14:00,1.76935,1.76948,1.76931,1.76943,8000000.0
2007-06-27 17:15:00,1.76929,1.76929,1.76867,1.76867,7000000.0
2007-06-27 17:16:00,1.76815,1.76815,1.76765,1.76803,10000000.0
2007-06-27 17:17:00,1.76786,1.76787,1.76732,1.76735,7000000.0
2007-06-27 17:18:00,1.76678,1.76688,1.76664,1.76688,9000000.0
2007-06-27 17:19:00,1.76697,1.76725,1.76697,1.76704,7000000.0
2007-06-27 17:20:00,1.76671,1.76707,1.76664,1.76705,8000000.0
2007-06-27 17:21:00,1.76685,1.76695,1.76664,1.76695,10000000.0
2007-06-27 17:22:00,1.76689,1.76716,1.76689,1.76715,8000000.0
2007-06-27 17:23:00,1.76711,1.76711,1.76681,1.76687,8000000.0
2007-06-27 17:24:00,1.76684,1.76686,1.76639,1.76639,7000000.0
2007-06-27 17:25:00,1.76645,1.76684,1.76645,1.7668,7000000.0
2007-06-27 17:26:00,1.76678,1.76678,1.76654,1.7666,7000000.0
2007-06-27 17:27:00,1.76667,1.76667,1.7663,1.7665,9000000.0
2007-06-27 17:28:00,1.76636,1.76636,1.76558,1.76558,7000000.0
2007-06-27 17:29:00,1.76513,1.76533,1.7651,1.7651,8000000.0
2007-06-27 17:30:00,1.76497,1.76516,1.76473,1.76516,8000000.0
2007-06-27 17:31:00,1.7655,1.76643,1.7655,1.76635,9000000.0
2007-06-27 17:32:00,1.76627,1.76634,1.76606,1.76634,8000000.0
2007-06-27 17:33:00,1.76643,1.76646,1.7663,1.76644,11000000.0
2007-06-27 17:34:00,1.76673,1.76702,1.76673,1.76702,9000000.0
2007-06-27 17:35:00,1.76705,1.76723,1.76687,1.76709,7000000.0
2007-06-27 17:36:00,1.7672,1.7672,1.76687,1.76687,7000000.0
2007-06-27 17:37:00,1.76716,1.7672,1.76711,1.76719,7000000.0
2007-06-27 17:38:00,1.76732,1.76744,1.76722,1.76744,8000000.0
2007-06-27 17:39:00,1.76764,1.7678,1.76763,1.76771,7000000.0
2007-06-27 17:40:00,1.76762,1.76806,1.76762,1.76806,9000000.0
2007-06-27 17:41:00,1.7683,1.7685,1.7683,1.76833,8000000.0
2007-06-27 17:42:00,1.76837,1.76873,1.7683,1.76873,11000000.0
2007-06-27 17:43:00,1.76886,1.76889,1.76876,1.76886,7000000.0
2007-06-27 17:44:00,1.76889,1.76921,1.76886,1.76921,10000000.0
2007-06-27 17:45:00,1.7692,1.76938,1.7692,1.76938,7000000.0
2007-06-27 17:46:00,1.76938,1.76939,1.76916,1.76916,8000000.0
2007-06-27 17:47:00,1.76914,1.7694,1.7688,1.7694,8000000.0
2007-06-27 17:48:00,1.76954,1.76962,1.76947,1.76962,7000000.0
2007-06-27 17:49:00,1.76906,1.76919,1.76867,1.7688,7000000.0
2007-06-27 17:50:00,1.76932,1.76951,1.76932,1.76935,7000000.0
2007-06-27 17:51:00,1.76938,1.76952,1.76934,1.76938,7000000.0
2007-06-27 17:52:00,1.76932,1.76956,1.76928,1.76956,7000000.0
2007-06-27 17:53:00,1.76964,1.76967,1.7695,1.76967,7000000.0
2007-06-27 17:54:00,1.76961,1.76961,1.76939,1.76939,11000000.0
2007-06-27 17:55:00,1.7693,1.76952,1.7693,1.76939,7000000.0
2007-06-27 17:56:00,1.76944,1.76944,1.76908,1.76908,7000000.0
2007-06-27 17:57:00,1.76911,1.76942,1.76911,1.76942,10000000.0
2007-06-27 17:58:00,1.76933,1.76944,1.76902,1.76944,10000000.0
2007-06-27 17:59:00,1.76942,1.76942,1.76925,1.76925,10000000.0
2007-06-27 18:00:00,1.76905,1.76934,1.76905,1.76934,10000000.0
2007-06-27 18:01:00,1.7691,1.76923,1.76871,1.76871,8000000.0
2007-06-27 18:02:00,1.76839,1.76839,1.7674,1.7674,8000000.0
2007-06-27 18:03:00,1.76741,1.76805,1.76741,1.768,10000000.0
2007-06-27 18:04:00,1.76762,1.76772,1.76762,1.76764,8000000.0
2007-06-27 18:05:00,1.76795,1.76826,1.76795,1.76806,10000000.0
2007-06-27 18:06:00,1.76807,1.76814,1.76781,1.76781,10000000.0
2007-06-27 18:07:00,1.76818,1.76819,1.76793,1.76813,8000000.0
2007-06-27 18:08:00,1.76813,1.76813,1.7677,1.7677,8000000.0
2007-06-27 18:09:00,1.76774,1.76802,1.76762,1.76762,8000000.0
2007-06-27 18:10:00,1.76756,1.76771,1.76752,1.76764,11000000.0
2007-06-27 18:11:00,1.76777,1.76785,1.76775,1.76775,7000000.0
2007-06-27 18:12:00,1.76824,1.76863,1.76821,1.76863,9000000.0
2007-06-27 18:13:00,1.76866,1.76866,1.76811,1.76836,11000000.0
2007-06-27 18:14:00,1.76822,1.7685,1.76822,1.76841,7000000.0
2007-06-27 18:15:00,1.76859,1.76867,1.76852,1.76867,8000000.0
2007-06-27 18:16:00,1.7687,1.76872,1.76857,1.76872,11000000.0
2007-06-27 18:17:00,1.76863,1.76874,1.76842,1.76874,10000000.0
2007-06-27 18:18:00,1.76901,1.76936,1.76901,1.76924,8000000.0
2007-06-27 18:19:00,1.76906,1.76914,1.76895,1.76895,9000000.0
2007-06-27 18:20:00,1.76885,1.769,1.76874,1.76882,7000000.0
2007-06-27 18:21:00,1.76902,1.76908,1.76717,1.76895,11000000.0
2007-06-27 18:22:00,1.76906,1.7691,1.76892,1.76904,11000000.0
2007-06-27 18:23:00,1.76895,1.76895,1.76869,1.76869,8000000.0
2007-06-27 18:24:00,1.76872,1.76875,1.76868,1.76871,10000000.0
2007-06-27 18:25:00,1.76867,1.76898,1.76867,1.76898,7000000.0
2007-06-27 18:26:00,1.76925,1.76925,1.76883,1.76883,8000000.0
2007-06-27 18:27:00,1.76855,1.76867,1.76846,1.76867,7000000.0
2007-06-27 18:28:00,1.76854,1.76859,1.76818,1.76818,7000000.0
2007-06-27 18:29:00,1.76857,1.76865,1.76834,1.76834,7000000.0
2007-06-27 18:30:00,1.76804,1.76804,1.76767,1.76803,8000000.0
2007-06-27 18:31:00,1.76824,1.76856,1.76824,1.76855,9000000.0
2007-06-27 18:32:00,1.76889,1.76889,1.76859,1.7688,11000000.0
2007-06-27 18:33:00,1.76862,1.76862,1.76837,1.76837,11000000.0
2007-06-27 18:34:00,1.76824,1.76859,1.76787,1.76859,7000000.0
2007-06-27 18:35:00,1.76845,1.76859,1.76839,1.76855,8000000.0
2007-06-27 18:36:00,1.76858,1.76858,1.76837,1.76852,7000000.0
2007-06-27 18:37:00,1.76871,1.76888,1.76863,1.7688,8000000.0
2007-06-27 18:38:00,1.76882,1.76903,1.76869,1.76869,8000000.0
2007-06-27 18:39:00,1.76852,1.76889,1.7685,1.76889,7000000.0
2007-06-27 18:40:00,1.76883,1.76891,1.76845,1.76845,7000000.0
2007-06-27 18:41:00,1.76857,1.7688,1.76838,1.7688,8000000.0
2007-06-27 18:42:00,1.76878,1.76889,1.76869,1.76884,11000000.0
2007-06-27 18:43:00,1.76888,1.76888,1.76859,1.76886,8000000.0
2007-06-27 18:44:00,1.76853,1.76853,1.76844,1.76844,7000000.0
2007-06-27 18:45:00,1.76849,1.76855,1.76834,1.76847,11000000.0
2007-06-27 18:46:00,1.76844,1.76869,1.76843,1.76848,9000000.0
2007-06-27 18:47:00,1.76836,1.76836,1.7681,1.7681,8000000.0
2007-06-27 18:48:00,1.76849,1.76849,1.76829,1.76836,9000000.0
2007-06-27 18:49:00,1.76833,1.76862,1.76829,1.76859,7000000.0
2007-06-27 18:50:00,1.76863,1.76869,1.76848,1.76848,11000000.0
2007-06-27 18:51:00,1.76873,1.76925,1.76873,1.76925,7000000.0
2007-06-27 18:52:00,1.76905,1.76906,1.76874,1.76906,8000000.0
2007-06-27 18:53:00,1.7692,1.7694,1.76916,1.76933,11000000.0
2007-06-27 18:54:00,1.7694,1.76969,1.7694,1.76958,7000000.0
2007-06-27 18:55:00,1.76973,1.76974,1.76967,1.76968,7000000.0
2007-06-27 18:56:00,1.76954,1.76965,1.76945,1.76945,7000000.0
2007-06-27 18:57:00,1.7696,1.7696,1.76948,1.7695,10000000.0
2007-06-27 18:58:00,1.76972,1.76997,1.76972,1.76992,9000000.0
2007-06-27 18:59:00,1.77003,1.7702,1.76996,1.76996,8000000.0
2007-06-27 19:00:00,1.7699,1.7699,1.76973,1.76979,7000000.0
2007-06-27 19:01:00,1.77008,1.77037,1.77008,1.7701,7000000.0
2007-06-27 19:02:00,1.77009,1.77019,1.77008,1.77008,8000000.0
2007-06-27 19:03:00,1.77029,1.77031,1.76974,1.76974,7000000.0
2007-06-27 19:04:00,1.76986,1.77049,1.76986,1.77049,8000000.0
2007-06-27 19:05:00,1.77034,1.77049,1.77031,1.77037,8000000.0
2007-06-27 19:06:00,1.77032,1.77053,1.76984,1.77017,8000000.0
2007-06-27 19:07:00,1.77008,1.77027,1.77,1.77,9000000.0
2007-06-27 19:08:00,1.77043,1.77074,1.77043,1.77074,8000000.0
2007-06-27 19:09:00,1.77096,1.77124,1.77096,1.77124,7000000.0
2007-06-27 19:10:00,1.77158,1.77167,1.77148,1.77151,11000000.0
2007-06-27 19:11:00,1.77175,1.77209,1.77174,1.77201,10000000.0
2007-06-27 19:12:00,1.7717,1.77205,1.77145,1.77205,7000000.0
2007-06-27 19:13:00,1.77211,1.77217,1.77066,1.7719,8000000.0
2007-06-27 19:14:00,1.77204,1.77237,1.77204,1.7722,8000000.0
2007-06-27 19:15:00,1.77216,1.77237,1.7721,1.7721,10000000.0
2007-06-27 19:16:00,1.77225,1.77248,1.77224,1.77245,8000000.0
2007-06-27 19:17:00,1.77275,1.77275,1.7722,1.77238,10000000.0
2007-06-27 19:18:00,1.77231,1.77242,1.77219,1.77219,11000000.0
2007-06-27 19:19:00,1.77215,1.7725,1.77215,1.77233,8000000.0
2007-06-27 19:20:00,1.77233,1.77233,1.77182,1.77194,11000000.0
2007-06-27 19:21:00,1.77202,1.77268,1.77196,1.77268,10000000.0
2007-06-27 19:22:00,1.77273,1.77273,1.77229,1.77241,9000000.0
2007-06-27 19:23:00,1.77217,1.77217,1.77191,1.77212,8000000.0
2007-06-27 19:24:00,1.77229,1.77229,1.77185,1.77212,9000000.0
2007-06-27 19:25:00,1.77227,1.77246,1.77227,1.77234,9000000.0
2007-06-27 19:26:00,1.77241,1.77241,1.77219,1.77235,7000000.0
2007-06-27 19:27:00,1.7724,1.7724,1.77213,1.77214,8000000.0
2007-06-27 19:28:00,1.77228,1.77247,1.77223,1.77247,10000000.0
2007-06-27 19:29:00,1.77233,1.77243,1.77163,1.77166,7000000.0
2007-06-27 19:30:00,1.77222,1.77234,1.77212,1.7722,10000000.0
2007-06-27 19:31:00,1.7717,1.77192,1.77165,1.77192,7000000.0
2007-06-27 19:32:00,1.77204,1.77229,1.77204,1.77227,10000000.0
2007-06-27 19:33:00,1.77202,1.77268,1.77202,1.77268,7000000.0
2007-06-27 19:34:00,1.77277,1.77277,1.77245,1.77247,8000000.0
2007-06-27 19:35:00,1.77233,1.77264,1.77233,1.77264,7000000.0
2007-06-27 19:36:00,1.7729,1.77302,1.77263,1.77268,7000000.0
2007-06-27 19:37:00,1.77243,1.77307,1.77243,1.77307,8000000.0
2007-06-27 19:38:00,1.77318,1.77325,1.77303,1.77325,8000000.0
2007-06-27 19:39:00,1.77324,1.77324,1.77284,1.77295,8000000.0
2007-06-27 19:40:00,1.77335,1.77335,1.77296,1.77296,7000000.0
2007-06-27 19:41:00,1.77333,1.77333,1.77309,1.77327,9000000.0
2007-06-27 19:42:00,1.77351,1.77351,1.77287,1.77287,7000000.0
2007-06-27 19:43:00,1.77253,1.77286,1.77245,1.77286,11000000.0
2007-06-27 19:44:00,1.77275,1.77283,1.77268,1.77271,8000000.0
2007-06-27 19:45:00,1.77297,1.77299,1.7727,1.77286,9000000.0
2007-06-27 19:46:00,1.77268,1.77268,1.7725,1.77254,7000000.0
2007-06-27 19:47:00,1.7724,1.77281,1.7724,1.77281,9000000.0
2007-06-27 19:48:00,1.77268,1.77279,1.77252,1.77279,8000000.0
2007-06-27 19:49:00,1.77287,1.77301,1.77287,1.77301,7000000.0
2007-06-27 19:50:00,1.77278,1.77278,1.77245,1.77269,7000000.0
2007-06-27 19:51:00,1.7728,1.77303,1.7728,1.77296,7000000.0
2007-06-27 19:52:00,1.77309,1.77309,1.77279,1.77279,7000000.0
2007-06-27 19:53:00,1.77243,1.77282,1.77243,1.77282,7000000.0
2007-06-27 19:54:00,1.77287,1.77287,1.77264,1.77274,8000000.0
2007-06-27 19:55:00,1.77267,1.77287,1.77267,1.77274,8000000.0
2007-06-27 19:56:00,1.77303,1.77312,1.7729,1.773,8000000.0
2007-06-27 19:57:00,1.77304,1.77304,1.77278,1.77285,7000000.0
2007-06-27 19:58:00,1.77269,1.7732,1.77258,1.7732,10000000.0
2007-06-27 19:59:00,1.7731,1.77329,1.7731,1.77326,8000000.0
2007-06-27 20:00:00,1.77389,1.77389,1.77318,1.77318,7000000.0
2007-06-27 20:01:00,1.77353,1.77376,1.77352,1.77376,7000000.0
2007-06-27 20:02:00,1.77401,1.77421,1.77396,1.77396,7000000.0
2007-06-27 20:03:00,1.77381,1.77409,1.77381,1.77404,9000000.0
2007-06-27 20:04:00,1.77399,1.77406,1.77394,1.77402,9000000.0
2007-06-27 20:05:00,1.77385,1.77399,1.77373,1.77394,9000000.0
2007-06-27 20:06:00,1.77401,1.77423,1.77385,1.77385,11000000.0
2007-06-27 20:07:00,1.77395,1.77395,1.77362,1.77365,10000000.0
2007-06-27 20:08:00,1.77391,1.77402,1.77387,1.77393,8000000.0
2007-06-27 20:09:00,1.77385,1.77417,1.77385,1.77411,7000000.0
2007-06-27 20:10:00,1.7738,1.77402,1.77359,1.77359,8000000.0
2007-06-27 20:11:00,1.77376,1.77386,1.77344,1.77344,8000000.0
2007-06-27 20:12:00,1.7735,1.77362,1.7735,1.77354,7000000.0
2007-06-27 20:13:00,1.7734,1.7734,1.77325,1.77326,10000000.0
2007-06-27 20:14:00,1.77343,1.77343,1.77282,1.77284,7000000.0
2007-06-27 20:15:00,1.77266,1.77266,1.77238,1.77246,7000000.0
2007-06-27 20:16:00,1.7723,1.7723,1.77209,1.77209,7000000.0
2007-06-27 20:17:00,1.772,1.77216,1.7719,1.77216,11000000.0
2007-06-27 20:18:00,1.7722,1.77279,1.7722,1.77278,9000000.0
2007-06-27 20:19:00,1.77265,1.77289,1.77265,1.77284,8000000.0
2007-06-27 20:20:00,1.77299,1.77299,1.77264,1.77277,7000000.0
2007-06-27 20:21:00,1.77287,1.77294,1.77274,1.77294,11000000.0
2007-06-27 20:22:00,1.77286,1.77286,1.77274,1.77274,7000000.0
2007-06-27 20:23:00,1.77306,1.77315,1.77295,1.77295,7000000.0
2007-06-27 20:24:00,1.77286,1.77294,1.77282,1.77294,8000000.0
2007-06-27 20:25:00,1.7729,1.77317,1.7729,1.77317,11000000.0
2007-06-27 20:26:00,1.77288,1.77288,1.77206,1.77206,8000000.0
2007-06-27 20:27:00,1.77188,1.77188,1.7715,1.77167,9000000.0
2007-06-27 20:28:00,1.77166,1.77185,1.77164,1.77164,7000000.0
2007-06-27 20:29:00,1.77179,1.77179,1.77156,1.77156,8000000.0
2007-06-27 20:30:00,1.77172,1.77196,1.77172,1.77173,8000000.0
2007-06-27 20:31:00,1.77189,1.7721,1.77176,1.77191,7000000.0
2007-06-27 20:32:00,1.77181,1.77202,1.77179,1.77198,7000000.0
2007-06-27 20:33:00,1.77163,1.77168,1.7715,1.7715,7000000.0
2007-06-27 20:34:00,1.77112,1.77112,1.7708,1.77098,8000000.0
2007-06-27 20:35:00,1.77093,1.7714,1.77091,1.7714,9000000.0
2007-06-27 20:36:00,1.77127,1.77127,1.7708,1.77109,7000000.0
2007-06-27 20:37:00,1.77114,1.77127,1.7711,1.7711,11000000.0
2007-06-27 20:38:00,1.77093,1.771,1.77083,1.771,10000000.0
2007-06-27 20:39:00,1.77103,1.77103,1.77069,1.77093,9000000.0
2007-06-27 20:40:00,1.77085,1.77093,1.77076,1.77093,8000000.0
2007-06-27 20:41:00,1.771,1.771,1.77082,1.77093,8000000.0
2007-06-27 20:42:00,1.7711,1.77129,1.77105,1.77105,11000000.0
2007-06-27 20:43:00,1.77126,1.77126,1.77053,1.77053,8000000.0
2007-06-27 20:44:00,1.77067,1.77129,1.77062,1.77062,10000000.0
2007-06-27 20:45:00,1.77115,1.77115,1.77101,1.77107,7000000.0
2007-06-27 20:46:00,1.77134,1.77139,1.77129,1.77129,8000000.0
2007-06-27 20:47:00,1.77126,1.77126,1.77098,1.77119,7000000.0
2007-06-27 20:48:00,1.77149,1.77164,1.7713,1.77164,10000000.0
2007-06-27 20:49:00,1.77165,1.77174,1.77153,1.77153,7000000.0
2007-06-27 20:50:00,1.77159,1.77162,1.77143,1.77157,8000000.0
2007-06-27 20:51:00,1.77096,1.77166,1.77096,1.77166,9000000.0
2007-06-27 20:52:00,1.77137,1.7715,1.77135,1.7715,11000000.0
2007-06-27 20:53:00,1.77166,1.77191,1.77156,1.77158,11000000.0
2007-06-27 20:54:00,1.77202,1.77223,1.77128,1.77223,11000000.0
2007-06-27 20:55:00,1.77186,1.77191,1.7717,1.77191,8000000.0
2007-06-27 20:56:00,1.7719,1.7719,1.77173,1.77179,7000000.0
2007-06-27 20:57:00,1.7718,1.7718,1.77172,1.77172,7000000.0
2007-06-27 20:58:00,1.77144,1.77148,1.77116,1.77148,7000000.0
2007-06-27 20:59:00,1.77141,1.77156,1.77131,1.77156,7000000.0
2007-06-27 21:00:00,1.77178,1.77204,1.77158,1.77204,7000000.0
2007-06-27 21:01:00,1.77219,1.77231,1.77209,1.77231,7000000.0
2007-06-27 21:02:00,1.77237,1.77256,1.77237,1.77256,7000000.0
2007-06-27 21:03:00,1.77244,1.77254,1.77237,1.7724,8000000.0
2007-06-27 21:04:00,1.7721,1.77226,1.77169,1.77194,7000000.0
2007-06-27 21:05:00,1.77203,1.77209,1.77171,1.77171,7000000.0
2007-06-27 21:06:00,1.77179,1.77192,1.77171,1.77171,8000000.0
2007-06-27 21:07:00,1.77173,1.77198,1.77173,1.77198,8000000.0
2007-06-27 21:08:00,1.77166,1.77166,1.77131,1.77131,10000000.0
2007-06-27 21:09:00,1.77105,1.77105,1.7707,1.7707,10000000.0
2007-06-27 21:10:00,1.77091,1.77131,1.7709,1.77131,8000000.0
2007-06-27 21:11:00,1.77127,1.77158,1.77127,1.77158,7000000.0
2007-06-27 21:12:00,1.77163,1.77193,1.77163,1.77176,8000000.0
2007-06-27 21:13:00,1.77135,1.77176,1.77126,1.77174,10000000.0
2007-06-27 21:14:00,1.77162,1.77162,1.77125,1.77125,8000000.0
2007-06-27 21:15:00,1.77122,1.77134,1.77111,1.77134,8000000.0
2007-06-27 21:16:00,1.77145,1.77151,1.77133,1.77142,7000000.0
2007-06-27 21:17:00,1.77135,1.77135,1.77106,1.77123,11000000.0
2007-06-27 21:18:00,1.77126,1.77146,1.77109,1.77135,7000000.0
2007-06-27 21:19:00,1.77119,1.77119,1.7709,1.77096,6000000.0
2007-06-27 21:20:00,1.77089,1.77136,1.77089,1.77128,11000000.0
2007-06-27 21:21:00,1.77143,1.77143,1.77125,1.77136,10000000.0
2007-06-27 21:22:00,1.77111,1.77111,1.77073,1.7708,10000000.0
2007-06-27 21:23:00,1.77084,1.77112,1.77084,1.77112,7000000.0
2007-06-27 21:24:00,1.77112,1.77116,1.77101,1.77106,11000000.0
2007-06-27 21:25:00,1.77124,1.77135,1.77124,1.77135,7000000.0
2007-06-27 21:26:00,1.77131,1.77137,1.77126,1.77137,7000000.0
2007-06-27 21:27:00,1.77136,1.77159,1.77136,1.77157,6000000.0
2007-06-27 21:28:00,1.77165,1.77165,1.77145,1.77161,7000000.0
2007-06-27 21:29:00,1.77159,1.77162,1.77155,1.77158,8000000.0
2007-06-27 21:30:00,1.77122,1.77122,1.77087,1.77089,8000000.0
2007-06-27 21:31:00,1.77089,1.77104,1.77088,1.77101,8000000.0
2007-06-27 21:32:00,1.77099,1.77105,1.77093,1.77093,7000000.0
2007-06-27 21:33:00,1.77096,1.77104,1.77075,1.77087,11000000.0
2007-06-27 21:34:00,1.77085,1.77089,1.77073,1.77088,11000000.0
2007-06-27 21:35:00,1.77094,1.77099,1.77073,1.77073,11000000.0
2007-06-27 21:36:00,1.77078,1.771,1.77078,1.771,8000000.0
2007-06-27 21:37:00,1.77106,1.77111,1.77089,1.77104,8000000.0
2007-06-27 21:38:00,1.77089,1.77105,1.77083,1.77105,8000000.0
2007-06-27 21:39:00,1.77095,1.77095,1.77023,1.77035,9000000.0
2007-06-27 21:40:00,1.7702,1.7706,1.7702,1.7706,7000000.0
2007-06-27 21:41:00,1.77061,1.77061,1.77029,1.77031,9000000.0
2007-06-27 21:42:00,1.76999,1.7701,1.76994,1.76996,8000000.0
2007-06-27 21:43:00,1.7705,1.77098,1.7705,1.77098,5000000.0
2007-06-27 21:44:00,1.77092,1.77092,1.77051,1.77054,8000000.0
2007-06-27 21:45:00,1.77047,1.7705,1.77037,1.7705,7000000.0
2007-06-27 21:46:00,1.77083,1.77095,1.77042,1.77095,8000000.0
2007-06-27 21:47:00,1.7705,1.7705,1.77037,1.77048,8000000.0
2007-06-27 21:48:00,1.77026,1.77047,1.76999,1.77009,8000000.0
2007-06-27 21:49:00,1.77047,1.77055,1.77044,1.77053,8000000.0
2007-06-27 21:50:00,1.77048,1.77053,1.7704,1.77052,8000000.0
2007-06-27 21:51:00,1.77069,1.77077,1.77064,1.77074,7000000.0
2007-06-27 21:52:00,1.77077,1.77092,1.77077,1.77092,7000000.0
2007-06-27 21:53:00,1.77096,1.77104,1.77091,1.77104,7000000.0
2007-06-27 21:54:00,1.7711,1.7711,1.77077,1.77092,7000000.0
2007-06-27 21:55:00,1.77076,1.77107,1.77068,1.77107,7000000.0
2007-06-27 21:56:00,1.77115,1.77127,1.77094,1.77094,8000000.0
2007-06-27 21:57:00,1.77109,1.77109,1.77087,1.77092,7000000.0
2007-06-27 21:58:00,1.77058,1.77095,1.77058,1.77092,7000000.0
2007-06-27 21:59:00,1.77102,1.77102,1.77077,1.77077,8000000.0
2007-06-27 22:00:00,1.77081,1.77081,1.77049,1.77057,10000000.0
2007-06-27 22:01:00,1.77062,1.7707,1.77043,1.7707,9000000.0
2007-06-27 22:02:00,1.77072,1.77072,1.77052,1.77064,8000000.0
2007-06-27 22:03:00,1.77082,1.77085,1.77067,1.77067,7000000.0
2007-06-27 22:04:00,1.77076,1.77079,1.77053,1.77059,8000000.0
2007-06-27 22:05:00,1.77056,1.77069,1.77056,1.77069,10000000.0
2007-06-27 22:06:00,1.77067,1.77067,1.77045,1.77054,7000000.0
2007-06-27 22:07:00,1.77049,1.77049,1.77029,1.77029,8000000.0
2007-06-27 22:08:00,1.77058,1.7707,1.77058,1.7706,8000000.0
2007-06-27 22:09:00,1.77063,1.77063,1.77025,1.77042,9000000.0
2007-06-27 22:10:00,1.77027,1.7703,1.76992,1.76992,8000000.0
2007-06-27 22:11:00,1.7701,1.7701,1.76972,1.76972,7000000.0
2007-06-27 22:12:00,1.76975,1.76981,1.76959,1.76966,8000000.0
2007-06-27 22:13:00,1.7696,1.76987,1.7696,1.76983,8000000.0
2007-06-27 22:14:00,1.76994,1.76995,1.76975,1.76995,11000000.0
2007-06-27 22:15:00,1.77002,1.7702,1.77002,1.77008,8000000.0
2007-06-27 22:16:00,1.76993,1.77002,1.76974,1.76985,9000000.0
2007-06-27 22:17:00,1.76974,1.76979,1.76936,1.76936,7000000.0
2007-06-27 22:18:00,1.76912,1.76912,1.76837,1.76837,8000000.0
2007-06-27 22:19:00,1.76811,1.76831,1.76805,1.76805,6000000.0
2007-06-27 22:20:00,1.76805,1.76858,1.76805,1.76858,7000000.0
2007-06-27 22:21:00,1.76871,1.76898,1.76858,1.76898,9000000.0
2007-06-27 22:22:00,1.76956,1.7699,1.76956,1.76966,7000000.0
2007-06-27 22:23:00,1.76938,1.76945,1.76931,1.76945,9000000.0
2007-06-27 22:24:00,1.76851,1.76924,1.76851,1.76924,7000000.0
2007-06-27 22:25:00,1.76946,1.76946,1.7691,1.76931,8000000.0
2007-06-27 22:26:00,1.76935,1.76964,1.76935,1.76964,9000000.0
2007-06-27 22:27:00,1.76961,1.76977,1.76961,1.76977,6000000.0
2007-06-27 22:28:00,1.76975,1.76976,1.76957,1.76957,8000000.0
2007-06-27 22:29:00,1.76952,1.76954,1.76941,1.76947,8000000.0
2007-06-27 22:30:00,1.76944,1.76944,1.76912,1.76913,7000000.0
2007-06-27 22:31:00,1.76871,1.76889,1.76871,1.76886,9000000.0
2007-06-27 22:32:00,1.7688,1.76882,1.76832,1.76832,8000000.0
2007-06-27 22:33:00,1.76799,1.768,1.76782,1.76789,7000000.0
2007-06-27 22:34:00,1.76771,1.76857,1.76769,1.76857,7000000.0
2007-06-27 22:35:00,1.76864,1.76885,1.76864,1.76885,8000000.0
2007-06-27 22:36:00,1.76887,1.76894,1.76883,1.7689,10000000.0
2007-06-27 22:37:00,1.76874,1.76884,1.76841,1.76841,7000000.0
2007-06-27 22:38:00,1.76843,1.76847,1.76834,1.76839,8000000.0
2007-06-27 22:39:00,1.7685,1.7685,1.76827,1.76827,10000000.0
2007-06-27 22:40:00,1.76805,1.76821,1.768,1.76821,7000000.0
2007-06-27 22:41:00,1.76821,1.76824,1.76806,1.76818,8000000.0
2007-06-27 22:42:00,1.76821,1.76821,1.76787,1.76787,8000000.0
2007-06-27 22:43:00,1.76798,1.76821,1.76798,1.7682,9000000.0
2007-06-27 22:44:00,1.7683,1.7683,1.76745,1.76745,11000000.0
2007-06-27 22:45:00,1.76811,1.76811,1.7675,1.7675,11000000.0
2007-06-27 22:46:00,1.76724,1.76759,1.76724,1.76759,8000000.0
2007-06-27 22:47:00,1.76732,1.76741,1.76721,1.76727,11000000.0
2007-06-27 22:48:00,1.76717,1.76717,1.76679,1.76699,8000000.0
2007-06-27 22:49:00,1.76711,1.76736,1.76711,1.76736,7000000.0
2007-06-27 22:50:00,1.76719,1.76719,1.76673,1.76685,7000000.0
2007-06-27 22:51:00,1.76679,1.76707,1.76679,1.76679,10000000.0
2007-06-27 22:52:00,1.76651,1.76654,1.76604,1.76654,8000000.0
2007-06-27 22:53:00,1.7666,1.7666,1.76631,1.76631,7000000.0
2007-06-27 22:54:00,1.7666,1.7666,1.76598,1.76598,8000000.0
2007-06-27 22:55:00,1.76616,1.76646,1.76616,1.76618,7000000.0
2007-06-27 22:56:00,1.76637,1.76671,1.76637,1.76671,7000000.0
2007-06-27 22:57:00,1.76679,1.76689,1.76666,1.76689,7000000.0
2007-06-27 22:58:00,1.76672,1.7668,1.76663,1.76663,7000000.0
2007-06-27 22:59:00,1.76642,1.76654,1.76637,1.76654,7000000.0
2007-06-27 23:00:00,1.76664,1.76706,1.76664,1.76677,8000000.0
2007-06-27 23:01:00,1.76686,1.76704,1.76683,1.76698,8000000.0
2007-06-27 23:02:00,1.76688,1.76718,1.76688,1.76707,8000000.0
2007-06-27 23:03:00,1.76715,1.76715,1.76693,1.76693,7000000.0
2007-06-27 23:04:00,1.76695,1.76741,1.76695,1.76738,8000000.0
2007-06-27 23:05:00,1.76724,1.76754,1.76724,1.76734,7000000.0
2007-06-27 23:06:00,1.76686,1.76735,1.76686,1.7672,9000000.0
2007-06-27 23:07:00,1.7674,1.76745,1.76722,1.7674,10000000.0
2007-06-27 23:08:00,1.76741,1.76754,1.7674,1.76749,7000000.0
2007-06-27 23:09:00,1.76732,1.76732,1.76715,1.76715,9000000.0
2007-06-27 23:10:00,1.76715,1.7673,1.76689,1.7673,11000000.0
2007-06-27 23:11:00,1.76713,1.76731,1.76701,1.76701,7000000.0
2007-06-27 23:12:00,1.76685,1.76685,1.76675,1.76676,7000000.0
2007-06-27 23:13:00,1.76646,1.7668,1.76646,1.7668,7000000.0
2007-06-27 23:14:00,1.76711,1.76711,1.7668,1.76703,8000000.0
2007-06-27 23:15:00,1.76708,1.76732,1.76701,1.76732,9000000.0
2007-06-27 23:16:00,1.76695,1.76729,1.76684,1.7672,11000000.0
2007-06-27 23:17:00,1.76725,1.76725,1.76701,1.7671,7000000.0
2007-06-27 23:18:00,1.76686,1.76686,1.76666,1.76666,8000000.0
2007-06-27 23:19:00,1.76661,1.76685,1.76661,1.76685,7000000.0
2007-06-27 23:20:00,1.7668,1.76706,1.7668,1.76706,9000000.0
2007-06-27 23:21:00,1.76694,1.76706,1.76685,1.7669,9000000.0
2007-06-27 23:22:00,1.76682,1.76706,1.76682,1.76706,11000000.0
2007-06-27 23:23:00,1.76641,1.76641,1.76609,1.76618,8000000.0
2007-06-27 23:24:00,1.7662,1.76628,1.7662,1.76628,7000000.0
2007-06-27 23:25:00,1.76617,1.76656,1.76617,1.76656,5000000.0
2007-06-27 23:26:00,1.76654,1.76672,1.76654,1.7667,8000000.0
2007-06-27 23:27:00,1.76674,1.76674,1.76633,1.76651,9000000.0
2007-06-27 23:28:00,1.76618,1.76622,1.76603,1.76612,10000000.0
2007-06-27 23:29:00,1.76612,1.76627,1.76603,1.76611,9000000.0
2007-06-27 23:30:00,1.76601,1.76601,1.76569,1.76588,8000000.0
2007-06-27 23:31:00,1.76598,1.76598,1.76568,1.76583,7000000.0
2007-06-27 23:32:00,1.76602,1.76604,1.76598,1.76604,8000000.0
2007-06-27 23:33:00,1.76592,1.76596,1.76569,1.76569,7000000.0
2007-06-27 23:34:00,1.76575,1.76603,1.76571,1.76599,7000000.0
2007-06-27 23:35:00,1.76618,1.76618,1.76591,1.76591,9000000.0
2007-06-27 23:36:00,1.76593,1.76612,1.76588,1.76612,7000000.0
2007-06-27 23:37:00,1.76591,1.76612,1.76591,1.76612,9000000.0
2007-06-27 23:38:00,1.76607,1.76627,1.76607,1.76624,8000000.0
2007-06-27 23:39:00,1.76611,1.76625,1.76591,1.7661,10000000.0
2007-06-27 23:40:00,1.76601,1.76615,1.76593,1.76593,8000000.0
2007-06-27 23:41:00,1.76627,1.76645,1.76627,1.76644,8000000.0
2007-06-27 23:42:00,1.76681,1.76703,1.76678,1.76703,7000000.0
2007-06-27 23:43:00,1.76709,1.7671,1.7669,1.76701,7000000.0
2007-06-27 23:44:00,1.76677,1.76691,1.76668,1.76668,7000000.0
2007-06-27 23:45:00,1.76673,1.76688,1.76673,1.76677,7000000.0
2007-06-27 23:46:00,1.7664,1.76668,1.7664,1.76653,8000000.0
2007-06-27 23:47:00,1.76651,1.76653,1.76596,1.76645,8000000.0
2007-06-27 23:48:00,1.76675,1.76675,1.7665,1.7665,7000000.0
2007-06-27 23:49:00,1.76664,1.76671,1.76649,1.76649,10000000.0
2007-06-27 23:50:00,1.76651,1.76652,1.7664,1.76644,6000000.0
2007-06-27 23:51:00,1.76659,1.7667,1.76659,1.76662,7000000.0
2007-06-27 23:52:00,1.76669,1.76688,1.76624,1.76624,11000000.0
2007-06-27 23:53:00,1.76677,1.76702,1.76677,1.76691,9000000.0
2007-06-27 23:54:00,1.76701,1.76701,1.76653,1.76653,6000000.0
2007-06-27 23:55:00,1.76659,1.76697,1.76659,1.76687,8000000.0
2007-06-27 23:56:00,1.76685,1.76694,1.76669,1.76691,8000000.0
2007-06-27 23:58:00,1.76704,1.7671,1.76696,1.76709,7000000.0
2007-06-27 23:59:00,1.76703,1.76706,1.76686,1.76686,6000000.0
2007-06-28 00:00:00,1.76663,1.76683,1.76663,1.76683,7000000.0
2007-06-28 00:01:00,1.76679,1.76711,1.76679,1.76686,8000000.0
2007-06-28 00:02:00,1.76695,1.76695,1.76651,1.76651,8000000.0
2007-06-28 00:03:00,1.76656,1.76656,1.76604,1.76625,7000000.0
2007-06-28 00:04:00,1.76651,1.76658,1.76632,1.76658,7000000.0
2007-06-28 00:05:00,1.76665,1.76678,1.76646,1.76676,8000000.0
2007-06-28 00:06:00,1.76663,1.76667,1.76638,1.76638,10000000.0
2007-06-28 00:07:00,1.76626,1.76626,1.76605,1.76614,8000000.0
2007-06-28 00:08:00,1.76625,1.7663,1.76617,1.76625,9000000.0
2007-06-28 00:09:00,1.76645,1.7666,1.76639,1.7666,8000000.0
2007-06-28 00:10:00,1.76653,1.76653,1.76631,1.76633,8000000.0
2007-06-28 00:11:00,1.76652,1.76652,1.76597,1.76597,9000000.0
2007-06-28 00:12:00,1.76612,1.76637,1.7661,1.7661,7000000.0
2007-06-28 00:13:00,1.76655,1.76677,1.76655,1.76677,7000000.0
2007-06-28 00:14:00,1.76673,1.76673,1.76638,1.76642,8000000.0
2007-06-28 00:15:00,1.76596,1.7661,1.76584,1.7661,8000000.0
2007-06-28 00:16:00,1.76602,1.76621,1.76434,1.76434,4000000.0
2007-06-28 00:17:00,1.76591,1.76608,1.76585,1.76588,10000000.0
2007-06-28 00:18:00,1.76595,1.76595,1.76566,1.76574,10000000.0
2007-06-28 00:19:00,1.7658,1.76592,1.76564,1.76583,7000000.0
2007-06-28 00:20:00,1.76575,1.76598,1.76575,1.76598,8000000.0
2007-06-28 00:21:00,1.76609,1.76609,1.76593,1.76601,7000000.0
2007-06-28 00:22:00,1.76547,1.76577,1.76547,1.76565,9000000.0
2007-06-28 00:23:00,1.76562,1.76572,1.76555,1.76572,11000000.0
2007-06-28 00:24:00,1.76567,1.7662,1.76525,1.76614,10000000.0
2007-06-28 00:25:00,1.76557,1.76571,1.76557,1.76557,8000000.0
2007-06-28 00:26:00,1.7655,1.76562,1.76541,1.76561,7000000.0
2007-06-28 00:27:00,1.76542,1.76552,1.76537,1.76537,10000000.0
2007-06-28 00:28:00,1.76537,1.76542,1.76526,1.76526,9000000.0
2007-06-28 00:29:00,1.76511,1.76535,1.76511,1.76535,7000000.0
2007-06-28 00:30:00,1.76533,1.76578,1.76517,1.76521,11000000.0
2007-06-28 00:31:00,1.7654,1.76574,1.7654,1.76565,10000000.0
2007-06-28 00:32:00,1.76567,1.76585,1.76554,1.76554,8000000.0
2007-06-28 00:33:00,1.76545,1.76549,1.76509,1.76549,10000000.0
2007-06-28 00:34:00,1.7652,1.76521,1.76494,1.76521,8000000.0
2007-06-28 00:35:00,1.76528,1.76528,1.76295,1.76466,8000000.0
2007-06-28 00:36:00,1.76478,1.76478,1.76458,1.76477,7000000.0
2007-06-28 00:37:00,1.76523,1.76523,1.76463,1.76463,7000000.0
2007-06-28 00:38:00,1.76523,1.76524,1.76484,1.7652,7000000.0
2007-06-28 00:39:00,1.76503,1.76522,1.76497,1.76522,7000000.0
2007-06-28 00:40:00,1.76511,1.76534,1.76511,1.76534,7000000.0
2007-06-28 00:41:00,1.7652,1.7652,1.76446,1.76446,10000000.0
2007-06-28 00:42:00,1.76422,1.76428,1.76373,1.76423,11000000.0
2007-06-28 00:43:00,1.76432,1.76438,1.76396,1.76416,7000000.0
2007-06-28 00:44:00,1.76388,1.76388,1.76355,1.76363,7000000.0
2007-06-28 00:45:00,1.76334,1.76334,1.76142,1.76174,11000000.0
2007-06-28 00:46:00,1.76154,1.76155,1.76079,1.76079,11000000.0
2007-06-28 00:47:00,1.76103,1.76118,1.76087,1.76087,7000000.0
2007-06-28 00:48:00,1.76051,1.76051,1.76029,1.76033,10000000.0
2007-06-28 00:49:00,1.76047,1.7607,1.76047,1.7607,7000000.0
2007-06-28 00:50:00,1.76077,1.76094,1.76072,1.76094,8000000.0
2007-06-28 00:51:00,1.76112,1.76131,1.76112,1.76131,6000000.0
2007-06-28 00:52:00,1.76129,1.76129,1.7611,1.7611,8000000.0
2007-06-28 00:53:00,1.76097,1.76097,1.75971,1.75971,8000000.0
2007-06-28 00:54:00,1.75903,1.75938,1.75903,1.75905,8000000.0
2007-06-28 00:55:00,1.75909,1.75956,1.75909,1.75946,7000000.0
2007-06-28 00:56:00,1.75987,1.76044,1.75987,1.76007,7000000.0
2007-06-28 00:57:00,1.75991,1.75991,1.75958,1.75962,6000000.0
2007-06-28 00:58:00,1.75962,1.75974,1.75955,1.75974,8000000.0
2007-06-28 00:59:00,1.76005,1.76014,1.75996,1.75997,8000000.0
2007-06-28 01:00:00,1.76065,1.76087,1.76065,1.76072,9000000.0
2007-06-28 01:01:00,1.76071,1.76092,1.76071,1.7609,9000000.0
2007-06-28 01:02:00,1.76127,1.76161,1.76127,1.76161,8000000.0
2007-06-28 01:03:00,1.76171,1.76192,1.76171,1.76192,7000000.0
2007-06-28 01:04:00,1.76182,1.76208,1.76174,1.76202,8000000.0
2007-06-28 01:05:00,1.76211,1.76236,1.76198,1.76236,8000000.0
2007-06-28 01:06:00,1.76223,1.76225,1.76198,1.76198,8000000.0
2007-06-28 01:07:00,1.76203,1.76217,1.76198,1.76204,10000000.0
2007-06-28 01:08:00,1.76192,1.76192,1.76158,1.7617,8000000.0
2007-06-28 01:09:00,1.76107,1.76107,1.76037,1.76037,7000000.0
2007-06-28 01:10:00,1.76042,1.76042,1.76003,1.76013,11000000.0
2007-06-28 01:11:00,1.76057,1.76106,1.76057,1.76106,8000000.0
2007-06-28 01:12:00,1.7612,1.76127,1.76117,1.76117,5000000.0
2007-06-28 01:13:00,1.76103,1.76107,1.76085,1.76104,7000000.0
2007-06-28 01:14:00,1.76106,1.76106,1.76072,1.76077,8000000.0
2007-06-28 01:15:00,1.76059,1.76111,1.76059,1.76111,10000000.0
2007-06-28 01:16:00,1.76133,1.76137,1.76127,1.76137,9000000.0
2007-06-28 01:17:00,1.76116,1.76131,1.7611,1.76131,7000000.0
2007-06-28 01:18:00,1.76128,1.76128,1.76101,1.76116,8000000.0
2007-06-28 01:19:00,1.76077,1.76103,1.76076,1.76103,7000000.0
2007-06-28 01:20:00,1.76088,1.76102,1.76082,1.76082,8000000.0
2007-06-28 01:21:00,1.7613,1.7613,1.7613,1.7613,7000000.0
2007-06-28 01:22:00,1.76115,1.76115,1.76105,1.7611,7000000.0
2007-06-28 01:23:00,1.76101,1.76111,1.7609,1.7609,7000000.0
2007-06-28 01:24:00,1.76134,1.76134,1.76117,1.76125,11000000.0
2007-06-28 01:25:00,1.7615,1.76153,1.76135,1.76148,7000000.0
2007-06-28 01:26:00,1.76161,1.76182,1.76159,1.76159,8000000.0
2007-06-28 01:27:00,1.76169,1.76189,1.76139,1.76139,8000000.0
2007-06-28 01:28:00,1.76122,1.76134,1.7612,1.76134,8000000.0
2007-06-28 01:29:00,1.7614,1.7614,1.76073,1.7609,7000000.0
2007-06-28 01:30:00,1.76142,1.76151,1.76132,1.76134,7000000.0
2007-06-28 01:31:00,1.76129,1.76129,1.76096,1.76128,10000000.0
2007-06-28 01:32:00,1.7612,1.76124,1.76076,1.76077,9000000.0
2007-06-28 01:33:00,1.76072,1.76103,1.7607,1.76096,8000000.0
2007-06-28 01:34:00,1.7608,1.76086,1.76068,1.76083,11000000.0
2007-06-28 01:35:00,1.76088,1.76088,1.76071,1.76088,11000000.0
2007-06-28 01:36:00,1.76095,1.76102,1.76095,1.76102,4000000.0
2007-06-28 01:37:00,1.76107,1.76107,1.76092,1.76102,8000000.0
2007-06-28 01:38:00,1.76105,1.76167,1.76105,1.76167,7000000.0
2007-06-28 01:39:00,1.76143,1.76143,1.7609,1.7609,6000000.0
2007-06-28 01:40:00,1.76081,1.7609,1.76049,1.76051,11000000.0
2007-06-28 01:41:00,1.76012,1.76012,1.75957,1.75957,7000000.0
2007-06-28 01:42:00,1.75949,1.75954,1.75949,1.75954,2000000.0
2007-06-28 01:43:00,1.75944,1.75952,1.7594,1.75952,8000000.0
2007-06-28 01:44:00,1.75939,1.75939,1.75867,1.7587,8000000.0
2007-06-28 01:45:00,1.75867,1.75877,1.7585,1.75851,9000000.0
2007-06-28 01:46:00,1.75902,1.7593,1.75902,1.7593,7000000.0
2007-06-28 01:47:00,1.75945,1.75962,1.75942,1.7595,8000000.0
2007-06-28 01:48:00,1.75961,1.75982,1.7596,1.75982,8000000.0
2007-06-28 01:49:00,1.75953,1.75983,1.75899,1.75899,9000000.0
2007-06-28 01:50:00,1.75992,1.76002,1.75963,1.75963,7000000.0
2007-06-28 01:51:00,1.76008,1.76036,1.76004,1.76036,8000000.0
2007-06-28 01:52:00,1.76014,1.76019,1.75994,1.76019,8000000.0
2007-06-28 01:53:00,1.76015,1.76026,1.75991,1.76026,10000000.0
2007-06-28 01:54:00,1.7601,1.76011,1.75995,1.76002,10000000.0
2007-06-28 01:55:00,1.76022,1.76061,1.76022,1.76047,8000000.0
2007-06-28 01:56:00,1.76072,1.76119,1.75905,1.76118,10000000.0
2007-06-28 01:57:00,1.7616,1.76168,1.76145,1.76146,5000000.0
2007-06-28 01:58:00,1.76131,1.76164,1.76131,1.76139,8000000.0
2007-06-28 01:59:00,1.76107,1.76107,1.76085,1.76097,10000000.0
2007-06-28 02:00:00,1.76082,1.76092,1.76059,1.76059,7000000.0
2007-06-28 02:01:00,1.7606,1.76063,1.76043,1.76047,10000000.0
2007-06-28 02:02:00,1.7604,1.7604,1.76033,1.76033,13000000.0
2007-06-28 02:03:00,1.76021,1.76048,1.76021,1.76048,17000000.0
2007-06-28 02:04:00,1.76062,1.76062,1.76048,1.76051,6000000.0
2007-06-28 02:05:00,1.76064,1.76064,1.76046,1.76062,9000000.0
2007-06-28 02:06:00,1.76045,1.7605,1.76045,1.76046,7000000.0
2007-06-28 02:07:00,1.76035,1.76043,1.76025,1.76025,13000000.0
2007-06-28 02:08:00,1.76006,1.76035,1.76006,1.76028,16000000.0
2007-06-28 02:09:00,1.76006,1.76008,1.75991,1.75991,10000000.0
2007-06-28 02:10:00,1.75957,1.75976,1.75922,1.75976,8000000.0
2007-06-28 02:11:00,1.75942,1.75942,1.75927,1.75935,7000000.0
2007-06-28 02:12:00,1.75929,1.75954,1.75893,1.75893,14000000.0
2007-06-28 02:13:00,1.75897,1.75901,1.75865,1.75866,7000000.0
2007-06-28 02:14:00,1.75841,1.75848,1.75841,1.75844,6000000.0
2007-06-28 02:15:00,1.75828,1.7588,1.75828,1.7588,7000000.0
2007-06-28 02:16:00,1.75908,1.75911,1.75882,1.75897,8000000.0
2007-06-28 02:17:00,1.75844,1.75844,1.75765,1.7577,7000000.0
2007-06-28 02:18:00,1.75823,1.75823,1.75769,1.75777,11000000.0
2007-06-28 02:19:00,1.75715,1.75717,1.75692,1.75717,7000000.0
2007-06-28 02:20:00,1.7572,1.7572,1.75703,1.75718,12000000.0
2007-06-28 02:21:00,1.75705,1.75791,1.75705,1.75791,12000000.0
2007-06-28 02:22:00,1.75815,1.75815,1.75768,1.75794,7000000.0
2007-06-28 02:23:00,1.75824,1.75824,1.75803,1.75803,9000000.0
2007-06-28 02:24:00,1.75834,1.75846,1.75822,1.75828,8000000.0
2007-06-28 02:25:00,1.75827,1.75846,1.75827,1.75846,16000000.0
2007-06-28 02:26:00,1.75852,1.75874,1.75852,1.75874,20000000.0
2007-06-28 02:27:00,1.75875,1.75875,1.75846,1.75874,18000000.0
2007-06-28 02:28:00,1.75863,1.75863,1.75845,1.75863,7000000.0
2007-06-28 02:29:00,1.75867,1.75867,1.75849,1.75867,10000000.0
2007-06-28 02:30:00,1.75865,1.75865,1.75841,1.75849,10000000.0
2007-06-28 02:31:00,1.75847,1.75847,1.75823,1.75833,9000000.0
2007-06-28 02:32:00,1.75847,1.75868,1.75847,1.75868,15000000.0
2007-06-28 02:33:00,1.75848,1.75859,1.75846,1.75858,14000000.0
2007-06-28 02:34:00,1.75819,1.75834,1.75818,1.75834,6000000.0
2007-06-28 02:35:00,1.75825,1.75825,1.75791,1.75791,7000000.0
2007-06-28 02:36:00,1.75795,1.75822,1.75795,1.75816,8000000.0
2007-06-28 02:37:00,1.7581,1.75845,1.75796,1.75842,7000000.0
2007-06-28 02:38:00,1.7585,1.7585,1.75811,1.75811,7000000.0
2007-06-28 02:39:00,1.75762,1.7577,1.75762,1.75762,13000000.0
2007-06-28 02:40:00,1.75801,1.7584,1.75801,1.75831,11000000.0
2007-06-28 02:41:00,1.75775,1.7578,1.75755,1.75777,10000000.0
2007-06-28 02:42:00,1.7586,1.7589,1.7586,1.75887,11000000.0
2007-06-28 02:44:00,1.75839,1.75843,1.75829,1.75842,10000000.0
2007-06-28 02:45:00,1.75868,1.75868,1.75848,1.75848,10000000.0
2007-06-28 02:46:00,1.75831,1.75843,1.7583,1.75836,8000000.0
2007-06-28 02:47:00,1.75865,1.75897,1.75865,1.75897,8000000.0
2007-06-28 02:48:00,1.75883,1.75928,1.75841,1.75841,11000000.0
2007-06-28 02:49:00,1.75886,1.75918,1.75883,1.75917,10000000.0
2007-06-28 02:50:00,1.75903,1.75923,1.75899,1.75923,8000000.0
2007-06-28 02:51:00,1.75911,1.75923,1.75897,1.75923,10000000.0
2007-06-28 02:52:00,1.75912,1.75912,1.75891,1.7591,5000000.0
2007-06-28 02:53:00,1.75923,1.75995,1.75904,1.75995,8000000.0
2007-06-28 02:54:00,1.75999,1.76055,1.75999,1.76055,7000000.0
2007-06-28 02:55:00,1.76056,1.76064,1.76024,1.76024,8000000.0
2007-06-28 02:56:00,1.76053,1.76113,1.76053,1.76113,7000000.0
2007-06-28 02:57:00,1.76178,1.76215,1.76178,1.76198,8000000.0
2007-06-28 02:58:00,1.76185,1.76185,1.76101,1.76101,12000000.0
2007-06-28 02:59:00,1.76094,1.76114,1.76074,1.76114,19000000.0
2007-06-28 03:00:00,1.76126,1.76146,1.76126,1.76146,7000000.0
2007-06-28 03:01:00,1.7614,1.76169,1.7614,1.76142,10000000.0
2007-06-28 03:02:00,1.76117,1.76131,1.76117,1.7613,8000000.0
2007-06-28 03:03:00,1.7613,1.76136,1.76119,1.7613,11000000.0
2007-06-28 03:04:00,1.76138,1.76139,1.76116,1.76119,7000000.0
2007-06-28 03:05:00,1.76081,1.76101,1.76077,1.76101,10000000.0
2007-06-28 03:06:00,1.76112,1.76123,1.76103,1.76111,11000000.0
2007-06-28 03:07:00,1.76076,1.76148,1.76076,1.76148,7000000.0
2007-06-28 03:08:00,1.76157,1.76202,1.76157,1.76192,8000000.0
2007-06-28 03:09:00,1.76174,1.76188,1.76174,1.76183,10000000.0
2007-06-28 03:10:00,1.76176,1.7619,1.7617,1.7617,10000000.0
2007-06-28 03:11:00,1.76177,1.76181,1.76159,1.76159,8000000.0
2007-06-28 03:12:00,1.76154,1.76155,1.76108,1.76108,7000000.0
2007-06-28 03:13:00,1.76093,1.76147,1.76093,1.76147,10000000.0
2007-06-28 03:14:00,1.76156,1.76156,1.76133,1.76141,7000000.0
2007-06-28 03:15:00,1.76149,1.7616,1.761,1.76142,11000000.0
2007-06-28 03:16:00,1.76138,1.76217,1.76136,1.76217,7000000.0
2007-06-28 03:17:00,1.76231,1.76237,1.76207,1.76209,8000000.0
2007-06-28 03:18:00,1.76215,1.7623,1.76215,1.7622,8000000.0
2007-06-28 03:19:00,1.76246,1.76252,1.76203,1.76203,7000000.0
2007-06-28 03:20:00,1.76231,1.76254,1.76231,1.76254,7000000.0
2007-06-28 03:21:00,1.76259,1.76296,1.76259,1.76296,7000000.0
2007-06-28 03:22:00,1.76313,1.7632,1.76304,1.76314,8000000.0
2007-06-28 03:23:00,1.76287,1.76299,1.76224,1.76224,9000000.0
2007-06-28 03:24:00,1.76283,1.76288,1.76283,1.76287,7000000.0
2007-06-28 03:25:00,1.76262,1.76282,1.76241,1.76241,23000000.0
2007-06-28 03:26:00,1.76259,1.76282,1.76259,1.76282,8000000.0
2007-06-28 03:27:00,1.76287,1.76287,1.76268,1.76273,7000000.0
2007-06-28 03:28:00,1.76298,1.76299,1.76294,1.76299,7000000.0
2007-06-28 03:29:00,1.76301,1.76301,1.76278,1.76297,7000000.0
2007-06-28 03:30:00,1.76302,1.76302,1.76282,1.76297,8000000.0
2007-06-28 03:31:00,1.76254,1.7629,1.76254,1.76272,8000000.0
2007-06-28 03:32:00,1.76228,1.76231,1.76225,1.76227,10000000.0
2007-06-28 03:33:00,1.76255,1.76266,1.76243,1.76264,7000000.0
2007-06-28 03:34:00,1.76209,1.76219,1.76209,1.76212,11000000.0
2007-06-28 03:35:00,1.76218,1.7624,1.76218,1.76223,8000000.0
2007-06-28 03:36:00,1.7626,1.76265,1.76248,1.76264,7000000.0
2007-06-28 03:37:00,1.76245,1.76264,1.76245,1.76253,8000000.0
2007-06-28 03:38:00,1.76271,1.76282,1.76265,1.76282,8000000.0
2007-06-28 03:39:00,1.76283,1.76283,1.76248,1.7626,9000000.0
2007-06-28 03:40:00,1.76263,1.76266,1.76251,1.76266,11000000.0
2007-06-28 03:41:00,1.76248,1.76268,1.76248,1.76268,8000000.0
2007-06-28 03:42:00,1.76292,1.76304,1.7628,1.7628,7000000.0
2007-06-28 03:43:00,1.76265,1.76268,1.76252,1.76253,9000000.0
2007-06-28 03:44:00,1.7627,1.76287,1.76269,1.76277,7000000.0
2007-06-28 03:45:00,1.76289,1.76294,1.76278,1.76278,7000000.0
2007-06-28 03:46:00,1.76279,1.76297,1.76265,1.76265,8000000.0
2007-06-28 03:47:00,1.76251,1.76272,1.76241,1.76265,9000000.0
2007-06-28 03:48:00,1.76262,1.76263,1.76247,1.76249,11000000.0
2007-06-28 03:49:00,1.76232,1.76237,1.76228,1.76236,23000000.0
2007-06-28 03:50:00,1.76256,1.76278,1.76255,1.7627,9000000.0
2007-06-28 03:51:00,1.76265,1.76273,1.76265,1.76267,8000000.0
2007-06-28 03:52:00,1.76259,1.76265,1.76237,1.76256,9000000.0
2007-06-28 03:53:00,1.76216,1.76218,1.76201,1.76218,8000000.0
2007-06-28 03:54:00,1.7627,1.76275,1.76244,1.76275,9000000.0
2007-06-28 03:55:00,1.76235,1.76235,1.7619,1.7619,10000000.0
2007-06-28 03:56:00,1.76215,1.76224,1.76206,1.76224,11000000.0
2007-06-28 03:57:00,1.76174,1.76199,1.76149,1.76199,9000000.0
2007-06-28 03:58:00,1.76229,1.76229,1.76207,1.76215,8000000.0
2007-06-28 03:59:00,1.76207,1.76219,1.76193,1.76201,7000000.0
2007-06-28 04:00:00,1.76196,1.76203,1.76175,1.76203,18000000.0
2007-06-28 04:01:00,1.76182,1.762,1.76182,1.762,8000000.0
2007-06-28 04:02:00,1.76221,1.76226,1.76221,1.76226,2000000.0
2007-06-28 04:03:00,1.76207,1.76221,1.76186,1.76189,12000000.0
2007-06-28 04:04:00,1.76204,1.76204,1.76196,1.76197,9000000.0
2007-06-28 04:05:00,1.7617,1.76187,1.76142,1.76142,7000000.0
2007-06-28 04:06:00,1.7621,1.7621,1.76173,1.76173,10000000.0
2007-06-28 04:07:00,1.76175,1.76189,1.76175,1.76175,7000000.0
2007-06-28 04:08:00,1.76186,1.76186,1.76171,1.76171,3000000.0
2007-06-28 04:09:00,1.76171,1.76194,1.76164,1.76165,8000000.0
2007-06-28 04:10:00,1.76136,1.76139,1.76119,1.76139,8000000.0
2007-06-28 04:11:00,1.76125,1.76135,1.76125,1.76132,8000000.0
2007-06-28 04:12:00,1.76091,1.7611,1.76089,1.76095,7000000.0
2007-06-28 04:13:00,1.76068,1.76091,1.76068,1.76091,8000000.0
2007-06-28 04:14:00,1.76102,1.76115,1.76102,1.76113,7000000.0
2007-06-28 04:15:00,1.7611,1.7611,1.76081,1.76081,8000000.0
2007-06-28 04:16:00,1.76094,1.76113,1.76094,1.76113,7000000.0
2007-06-28 04:17:00,1.7614,1.76142,1.76107,1.76107,19000000.0
2007-06-28 04:18:00,1.76081,1.7612,1.76081,1.7612,8000000.0
2007-06-28 04:19:00,1.76105,1.76157,1.76105,1.76157,21000000.0
2007-06-28 04:20:00,1.76166,1.76182,1.76159,1.76173,11000000.0
2007-06-28 04:21:00,1.76181,1.76181,1.76152,1.76155,8000000.0
2007-06-28 04:22:00,1.76133,1.76138,1.76125,1.76125,8000000.0
2007-06-28 04:23:00,1.76144,1.76144,1.76123,1.76138,9000000.0
2007-06-28 04:24:00,1.7613,1.76132,1.76125,1.76126,12000000.0
2007-06-28 04:25:00,1.76079,1.76132,1.76075,1.76091,9000000.0
2007-06-28 04:26:00,1.7613,1.76143,1.76123,1.76143,8000000.0
2007-06-28 04:27:00,1.76127,1.7616,1.76127,1.76156,9000000.0
2007-06-28 04:28:00,1.76148,1.76149,1.76126,1.76126,14000000.0
2007-06-28 04:29:00,1.7614,1.7614,1.76128,1.76129,16000000.0
2007-06-28 04:30:00,1.7613,1.76132,1.76127,1.76128,25000000.0
2007-06-28 04:31:00,1.76125,1.76125,1.76103,1.76103,8000000.0
2007-06-28 04:32:00,1.76136,1.76136,1.76106,1.76115,8000000.0
2007-06-28 04:33:00,1.76083,1.76083,1.7606,1.76063,5000000.0
2007-06-28 04:34:00,1.7607,1.76084,1.7607,1.76082,10000000.0
2007-06-28 04:35:00,1.76071,1.76079,1.76058,1.76058,9000000.0
2007-06-28 04:36:00,1.76065,1.76092,1.76065,1.76081,7000000.0
2007-06-28 04:37:00,1.76086,1.76115,1.76086,1.76094,7000000.0
2007-06-28 04:38:00,1.7611,1.76133,1.7611,1.76133,8000000.0
2007-06-28 04:39:00,1.76123,1.76127,1.76103,1.76125,9000000.0
2007-06-28 04:40:00,1.76133,1.76136,1.76089,1.76119,9000000.0
2007-06-28 04:41:00,1.7609,1.76122,1.76065,1.76122,9000000.0
2007-06-28 04:42:00,1.76114,1.76131,1.76114,1.76125,5000000.0
2007-06-28 04:43:00,1.76094,1.76118,1.76094,1.76108,9000000.0
2007-06-28 04:44:00,1.76111,1.76126,1.76111,1.76112,8000000.0
2007-06-28 04:45:00,1.76125,1.76142,1.7612,1.7613,9000000.0
2007-06-28 04:46:00,1.76122,1.76137,1.76118,1.76137,7000000.0
2007-06-28 04:47:00,1.76138,1.76138,1.76095,1.7613,8000000.0
2007-06-28 04:48:00,1.7615,1.76163,1.76137,1.76163,8000000.0
2007-06-28 04:49:00,1.76154,1.76164,1.7615,1.76162,8000000.0
2007-06-28 04:50:00,1.7616,1.76171,1.7616,1.76171,7000000.0
2007-06-28 04:51:00,1.76168,1.76168,1.76141,1.76153,15000000.0
2007-06-28 04:52:00,1.76144,1.76145,1.76089,1.76089,8000000.0
2007-06-28 04:53:00,1.76136,1.7615,1.76136,1.7615,8000000.0
2007-06-28 04:54:00,1.76153,1.76153,1.76149,1.76149,11000000.0
2007-06-28 04:55:00,1.76161,1.76161,1.76131,1.76131,9000000.0
2007-06-28 04:56:00,1.76133,1.76143,1.76113,1.76113,12000000.0
2007-06-28 04:57:00,1.76137,1.76137,1.76101,1.76101,7000000.0
2007-06-28 04:58:00,1.76093,1.76134,1.76093,1.76133,9000000.0
2007-06-28 04:59:00,1.76131,1.76152,1.76074,1.76112,12000000.0
2007-06-28 05:00:00,1.76101,1.76101,1.76067,1.76067,9000000.0
2007-06-28 05:01:00,1.76073,1.76101,1.76073,1.76081,7000000.0
2007-06-28 05:02:00,1.76022,1.76022,1.7598,1.7598,7000000.0
2007-06-28 05:03:00,1.75977,1.76003,1.75977,1.75995,8000000.0
2007-06-28 05:04:00,1.75989,1.75999,1.75977,1.75999,8000000.0
2007-06-28 05:05:00,1.76013,1.76025,1.7601,1.76018,7000000.0
2007-06-28 05:06:00,1.76012,1.76023,1.76009,1.76023,8000000.0
2007-06-28 05:07:00,1.76039,1.76083,1.76039,1.76083,10000000.0
2007-06-28 05:08:00,1.76089,1.76089,1.76078,1.76078,3000000.0
2007-06-28 05:09:00,1.76057,1.76077,1.76057,1.76059,16000000.0
2007-06-28 05:10:00,1.76054,1.76059,1.76043,1.76059,12000000.0
2007-06-28 05:11:00,1.76063,1.76116,1.76063,1.76116,11000000.0
2007-06-28 05:12:00,1.76125,1.76125,1.761,1.76116,16000000.0
2007-06-28 05:13:00,1.76137,1.76162,1.76134,1.7614,9000000.0
2007-06-28 05:14:00,1.76138,1.7614,1.76123,1.76123,12000000.0
2007-06-28 05:15:00,1.76124,1.76139,1.76124,1.76124,8000000.0
2007-06-28 05:16:00,1.76114,1.76136,1.76113,1.76113,11000000.0
2007-06-28 05:17:00,1.76098,1.76104,1.76062,1.76104,9000000.0
2007-06-28 05:18:00,1.76105,1.76131,1.76045,1.76131,16000000.0
2007-06-28 05:19:00,1.7611,1.76118,1.76108,1.76108,9000000.0
2007-06-28 05:20:00,1.76107,1.7612,1.76107,1.76109,11000000.0
2007-06-28 05:21:00,1.76127,1.76152,1.76123,1.76123,10000000.0
2007-06-28 05:22:00,1.76125,1.76139,1.76125,1.76139,28000000.0
2007-06-28 05:23:00,1.76157,1.76202,1.76157,1.76202,7000000.0
2007-06-28 05:24:00,1.76197,1.76199,1.7617,1.76199,8000000.0
2007-06-28 05:25:00,1.76184,1.76186,1.76155,1.76185,47000000.0
2007-06-28 05:26:00,1.7619,1.76215,1.76181,1.76201,38000000.0
2007-06-28 05:27:00,1.76239,1.76264,1.76239,1.76257,7000000.0
2007-06-28 05:28:00,1.76273,1.76273,1.76202,1.76202,22000000.0
2007-06-28 05:29:00,1.76198,1.76208,1.76184,1.76208,11000000.0
2007-06-28 05:30:00,1.76211,1.76211,1.76184,1.76184,7000000.0
2007-06-28 05:31:00,1.76189,1.76199,1.76189,1.76198,8000000.0
2007-06-28 05:32:00,1.76195,1.76202,1.76195,1.76196,10000000.0
2007-06-28 05:33:00,1.76177,1.76177,1.76154,1.76172,10000000.0
2007-06-28 05:34:00,1.76167,1.76173,1.76166,1.76173,8000000.0
2007-06-28 05:35:00,1.76167,1.76194,1.76167,1.7618,10000000.0
2007-06-28 05:36:00,1.7618,1.7618,1.76122,1.76122,15000000.0
2007-06-28 05:37:00,1.7612,1.76126,1.76084,1.76084,11000000.0
2007-06-28 05:38:00,1.76079,1.76111,1.76079,1.76111,11000000.0
2007-06-28 05:39:00,1.76123,1.76123,1.76066,1.761,7000000.0
2007-06-28 05:40:00,1.76111,1.76131,1.7611,1.76124,9000000.0
2007-06-28 05:41:00,1.76024,1.76081,1.76024,1.76045,9000000.0
2007-06-28 05:42:00,1.76104,1.76104,1.76036,1.76036,16000000.0
2007-06-28 05:43:00,1.76124,1.76124,1.76099,1.76101,8000000.0
2007-06-28 05:44:00,1.76065,1.76077,1.76064,1.76064,9000000.0
2007-06-28 05:45:00,1.76048,1.7609,1.76048,1.76082,13000000.0
2007-06-28 05:46:00,1.7609,1.7609,1.76074,1.76074,10000000.0
2007-06-28 05:47:00,1.76088,1.76088,1.76067,1.76067,15000000.0
2007-06-28 05:48:00,1.76052,1.76055,1.76024,1.76024,8000000.0
2007-06-28 05:49:00,1.76062,1.76062,1.76028,1.76028,8000000.0
2007-06-28 05:50:00,1.7599,1.76002,1.7599,1.76002,13000000.0
2007-06-28 05:51:00,1.76002,1.76002,1.7598,1.75995,30000000.0
2007-06-28 05:52:00,1.76037,1.76037,1.7598,1.7598,15000000.0
2007-06-28 05:53:00,1.75983,1.75993,1.75977,1.75977,8000000.0
2007-06-28 05:54:00,1.75969,1.75981,1.75969,1.75981,3000000.0
2007-06-28 05:55:00,1.75966,1.75988,1.75964,1.75974,11000000.0
2007-06-28 05:56:00,1.75963,1.75978,1.75954,1.75958,9000000.0
2007-06-28 05:57:00,1.75941,1.75959,1.75941,1.75955,11000000.0
2007-06-28 05:58:00,1.75967,1.75998,1.75961,1.75998,6000000.0
2007-06-28 05:59:00,1.7597,1.7597,1.75943,1.75962,12000000.0
2007-06-28 06:00:00,1.75973,1.76004,1.75965,1.75994,25000000.0
2007-06-28 06:01:00,1.75982,1.75993,1.75969,1.75992,16000000.0
2007-06-28 06:02:00,1.76007,1.76029,1.75998,1.75998,13000000.0
2007-06-28 06:03:00,1.75998,1.75998,1.75977,1.75986,7000000.0
2007-06-28 06:04:00,1.7599,1.76008,1.7599,1.76008,11000000.0
2007-06-28 06:05:00,1.76011,1.76025,1.75981,1.75981,9000000.0
2007-06-28 06:06:00,1.75958,1.75988,1.75958,1.75984,8000000.0
2007-06-28 06:07:00,1.75972,1.75986,1.75972,1.75974,10000000.0
2007-06-28 06:08:00,1.7597,1.7597,1.7596,1.75965,8000000.0
2007-06-28 06:09:00,1.7597,1.75993,1.7597,1.75993,10000000.0
2007-06-28 06:10:00,1.75975,1.75975,1.7597,1.75975,8000000.0
2007-06-28 06:11:00,1.75905,1.75954,1.75905,1.75951,7000000.0
2007-06-28 06:12:00,1.75995,1.75996,1.75981,1.75993,10000000.0
2007-06-28 06:13:00,1.75996,1.75996,1.75984,1.75984,15000000.0
2007-06-28 06:14:00,1.75977,1.75978,1.75956,1.75962,7000000.0
2007-06-28 06:15:00,1.75979,1.75979,1.75962,1.75976,18000000.0
2007-06-28 06:16:00,1.75979,1.75988,1.75975,1.75984,11000000.0
2007-06-28 06:17:00,1.75956,1.75972,1.75956,1.75972,7000000.0
2007-06-28 06:18:00,1.75894,1.75984,1.75892,1.75984,7000000.0
2007-06-28 06:19:00,1.75978,1.7598,1.75961,1.75966,12000000.0
2007-06-28 06:20:00,1.75952,1.75952,1.75878,1.75931,18000000.0
2007-06-28 06:21:00,1.75958,1.75981,1.75948,1.75981,26000000.0
2007-06-28 06:22:00,1.75971,1.75971,1.7595,1.75952,11000000.0
2007-06-28 06:23:00,1.7598,1.75996,1.75978,1.75996,11000000.0
2007-06-28 06:24:00,1.75995,1.75995,1.75981,1.75981,11000000.0
2007-06-28 06:25:00,1.75948,1.75967,1.75895,1.75895,10000000.0
2007-06-28 06:26:00,1.75971,1.75971,1.75955,1.75955,7000000.0
2007-06-28 06:27:00,1.75948,1.75948,1.75934,1.75936,8000000.0
2007-06-28 06:28:00,1.75921,1.75921,1.75907,1.75907,7000000.0
2007-06-28 06:29:00,1.75869,1.75919,1.75861,1.75861,9000000.0
2007-06-28 06:30:00,1.75895,1.75929,1.75895,1.75922,8000000.0
2007-06-28 06:31:00,1.7595,1.7597,1.75949,1.7597,20000000.0
2007-06-28 06:32:00,1.7597,1.7597,1.7593,1.75933,31000000.0
2007-06-28 06:33:00,1.75916,1.75948,1.75916,1.75933,5000000.0
2007-06-28 06:34:00,1.75958,1.75974,1.75955,1.75955,9000000.0
2007-06-28 06:35:00,1.75997,1.75997,1.75963,1.75963,8000000.0
2007-06-28 06:36:00,1.7593,1.7593,1.75903,1.75909,10000000.0
2007-06-28 06:37:00,1.75923,1.75936,1.75921,1.75936,7000000.0
2007-06-28 06:38:00,1.75947,1.75953,1.75933,1.75953,8000000.0
2007-06-28 06:39:00,1.75945,1.75957,1.75941,1.75941,12000000.0
2007-06-28 06:40:00,1.75905,1.75905,1.75893,1.75893,3000000.0
2007-06-28 06:41:00,1.75901,1.75906,1.7589,1.7589,7000000.0
2007-06-28 06:42:00,1.75876,1.75886,1.75866,1.7587,7000000.0
2007-06-28 06:43:00,1.75868,1.75874,1.75858,1.75866,9000000.0
2007-06-28 06:44:00,1.75836,1.75872,1.75836,1.7586,11000000.0
2007-06-28 06:45:00,1.7584,1.7589,1.7584,1.7588,8000000.0
2007-06-28 06:46:00,1.75876,1.75876,1.75852,1.75852,8000000.0
2007-06-28 06:47:00,1.75859,1.75865,1.75679,1.7586,10000000.0
2007-06-28 06:48:00,1.7584,1.75865,1.7584,1.75865,8000000.0
2007-06-28 06:49:00,1.75875,1.7588,1.75857,1.75869,11000000.0
2007-06-28 06:50:00,1.75842,1.75858,1.75842,1.75858,9000000.0
2007-06-28 06:51:00,1.75884,1.75884,1.75865,1.75865,11000000.0
2007-06-28 06:52:00,1.75835,1.75835,1.75826,1.75832,3000000.0
2007-06-28 06:53:00,1.75823,1.75823,1.75812,1.75816,8000000.0
2007-06-28 06:54:00,1.75812,1.75823,1.75809,1.75823,11000000.0
2007-06-28 06:55:00,1.75833,1.75835,1.75821,1.75821,8000000.0
2007-06-28 06:56:00,1.75821,1.7585,1.75815,1.75815,13000000.0
2007-06-28 06:57:00,1.75818,1.75848,1.75818,1.75848,7000000.0
2007-06-28 06:58:00,1.75864,1.75882,1.75864,1.75881,16000000.0
2007-06-28 06:59:00,1.75854,1.75854,1.75807,1.75807,11000000.0
2007-06-28 07:00:00,1.75812,1.75875,1.75812,1.75875,8000000.0
2007-06-28 07:01:00,1.75877,1.7589,1.75869,1.75869,14000000.0
2007-06-28 07:02:00,1.75879,1.75898,1.75879,1.75891,18000000.0
2007-06-28 07:03:00,1.75887,1.75887,1.7585,1.75859,8000000.0
2007-06-28 07:04:00,1.7582,1.7582,1.75793,1.75793,8000000.0
2007-06-28 07:05:00,1.75792,1.75819,1.75792,1.75799,10000000.0
2007-06-28 07:06:00,1.75827,1.7587,1.75827,1.7587,8000000.0
2007-06-28 07:07:00,1.75871,1.75871,1.75817,1.75832,15000000.0
2007-06-28 07:08:00,1.75825,1.7588,1.75814,1.7588,18000000.0
2007-06-28 07:09:00,1.75888,1.75888,1.75863,1.75863,7000000.0
2007-06-28 07:10:00,1.7589,1.75919,1.7589,1.75919,18000000.0
2007-06-28 07:11:00,1.7593,1.75937,1.7592,1.7592,11000000.0
2007-06-28 07:12:00,1.75928,1.75938,1.75915,1.75938,11000000.0
2007-06-28 07:13:00,1.75955,1.75958,1.7594,1.75958,9000000.0
2007-06-28 07:14:00,1.75992,1.75999,1.75982,1.75993,12000000.0
2007-06-28 07:15:00,1.75961,1.75964,1.75948,1.75964,7000000.0
2007-06-28 07:16:00,1.75911,1.75952,1.75901,1.75952,12000000.0
2007-06-28 07:17:00,1.75976,1.75996,1.75976,1.75994,15000000.0
2007-06-28 07:18:00,1.76,1.76004,1.75993,1.75997,8000000.0
2007-06-28 07:19:00,1.75987,1.75997,1.75985,1.75989,8000000.0
2007-06-28 07:20:00,1.75986,1.75994,1.75978,1.75978,9000000.0
2007-06-28 07:21:00,1.75887,1.75895,1.75879,1.75894,10000000.0
2007-06-28 07:22:00,1.7599,1.75996,1.75985,1.75985,7000000.0
2007-06-28 07:23:00,1.75983,1.75996,1.7598,1.75996,11000000.0
2007-06-28 07:24:00,1.75992,1.75992,1.7596,1.7596,23000000.0
2007-06-28 07:25:00,1.7593,1.75955,1.7593,1.75955,28000000.0
2007-06-28 07:26:00,1.75936,1.75957,1.75929,1.75957,14000000.0
2007-06-28 07:27:00,1.75927,1.75943,1.75905,1.75917,20000000.0
2007-06-28 07:28:00,1.75913,1.75918,1.759,1.75918,17000000.0
2007-06-28 07:29:00,1.7596,1.7597,1.75947,1.7597,27000000.0
2007-06-28 07:30:00,1.75937,1.7594,1.75918,1.75918,20000000.0
2007-06-28 07:31:00,1.75948,1.75954,1.7593,1.7593,7000000.0
2007-06-28 07:32:00,1.75927,1.75938,1.75875,1.75938,11000000.0
2007-06-28 07:33:00,1.75948,1.7596,1.75937,1.75937,22000000.0
2007-06-28 07:34:00,1.75861,1.7594,1.75859,1.75859,16000000.0
2007-06-28 07:35:00,1.75849,1.75886,1.75848,1.75848,15000000.0
2007-06-28 07:36:00,1.75946,1.75953,1.75934,1.75934,8000000.0
2007-06-28 07:37:00,1.75965,1.75997,1.75965,1.75994,12000000.0
2007-06-28 07:38:00,1.75991,1.76004,1.75991,1.76001,7000000.0
2007-06-28 07:39:00,1.75995,1.76023,1.75992,1.76014,14000000.0
2007-06-28 07:40:00,1.76017,1.76041,1.76017,1.76034,9000000.0
2007-06-28 07:41:00,1.75941,1.76022,1.75924,1.76022,24000000.0
2007-06-28 07:42:00,1.76026,1.76042,1.75991,1.76025,7000000.0
2007-06-28 07:43:00,1.76038,1.76038,1.76017,1.76018,22000000.0
2007-06-28 07:44:00,1.76048,1.7605,1.76038,1.76047,10000000.0
2007-06-28 07:45:00,1.76029,1.76037,1.76011,1.76011,15000000.0
2007-06-28 07:46:00,1.76026,1.76044,1.7601,1.76044,17000000.0
2007-06-28 07:47:00,1.76057,1.76064,1.76052,1.76053,15000000.0
2007-06-28 07:48:00,1.75985,1.76028,1.75973,1.76025,10000000.0
2007-06-28 07:49:00,1.76055,1.76074,1.76047,1.76074,8000000.0
2007-06-28 07:50:00,1.76046,1.76068,1.76041,1.76041,17000000.0
2007-06-28 07:51:00,1.76061,1.76082,1.76052,1.76054,15000000.0
2007-06-28 07:52:00,1.76078,1.7611,1.76072,1.76072,29000000.0
2007-06-28 07:53:00,1.76062,1.76103,1.76062,1.76103,13000000.0
2007-06-28 07:54:00,1.76086,1.76086,1.76049,1.7605,23000000.0
2007-06-28 07:55:00,1.76055,1.76072,1.76049,1.76057,27000000.0
2007-06-28 07:56:00,1.76058,1.76078,1.76052,1.76058,18000000.0
2007-06-28 07:57:00,1.76043,1.76043,1.75998,1.76012,20000000.0
2007-06-28 07:58:00,1.7599,1.75996,1.75984,1.75995,13000000.0
2007-06-28 07:59:00,1.75979,1.75979,1.75958,1.75969,23000000.0
2007-06-28 08:00:00,1.75978,1.76009,1.75978,1.76009,31000000.0
2007-06-28 08:01:00,1.76011,1.76021,1.75992,1.75992,13000000.0
2007-06-28 08:02:00,1.75997,1.76022,1.7597,1.76022,12000000.0
2007-06-28 08:03:00,1.76023,1.76043,1.76023,1.76043,20000000.0
2007-06-28 08:04:00,1.76042,1.76051,1.76024,1.76037,30000000.0
2007-06-28 08:05:00,1.76041,1.76057,1.76035,1.76035,9000000.0
2007-06-28 08:06:00,1.76027,1.76029,1.76019,1.76028,21000000.0
2007-06-28 08:07:00,1.76043,1.76067,1.76043,1.76067,15000000.0
2007-06-28 08:08:00,1.76061,1.76076,1.76061,1.76075,5000000.0
2007-06-28 08:09:00,1.76079,1.76079,1.76025,1.76039,23000000.0
2007-06-28 08:10:00,1.76044,1.76051,1.76018,1.76051,27000000.0
2007-06-28 08:11:00,1.76034,1.76045,1.76031,1.76032,18000000.0
2007-06-28 08:12:00,1.76023,1.76041,1.76019,1.76029,22000000.0
2007-06-28 08:13:00,1.76028,1.76045,1.75999,1.76014,18000000.0
2007-06-28 08:14:00,1.75966,1.75974,1.75929,1.75929,33000000.0
2007-06-28 08:15:00,1.75938,1.75985,1.75938,1.75967,21000000.0
2007-06-28 08:16:00,1.75951,1.75959,1.75948,1.75958,21000000.0
2007-06-28 08:17:00,1.75922,1.75922,1.75898,1.75904,19000000.0
2007-06-28 08:18:00,1.75926,1.75926,1.75878,1.75892,17000000.0
2007-06-28 08:19:00,1.75909,1.75914,1.75888,1.75899,16000000.0
2007-06-28 08:20:00,1.75912,1.75912,1.75896,1.75898,13000000.0
2007-06-28 08:21:00,1.75855,1.75881,1.75855,1.75873,8000000.0
2007-06-28 08:22:00,1.75896,1.7593,1.75896,1.75919,26000000.0
2007-06-28 08:23:00,1.75903,1.75979,1.75903,1.7596,16000000.0
2007-06-28 08:24:00,1.759,1.759,1.75804,1.75804,28000000.0
2007-06-28 08:25:00,1.75797,1.7586,1.75797,1.75856,49000000.0
2007-06-28 08:26:00,1.7583,1.7583,1.7579,1.75793,14000000.0
2007-06-28 08:27:00,1.75794,1.75795,1.75762,1.75786,31000000.0
2007-06-28 08:28:00,1.7578,1.75792,1.75734,1.75767,28000000.0
2007-06-28 08:29:00,1.75797,1.75837,1.7579,1.75812,32000000.0
2007-06-28 08:30:00,1.758,1.75808,1.75772,1.75788,28000000.0
2007-06-28 08:31:00,1.75841,1.75873,1.75837,1.75863,40000000.0
2007-06-28 08:32:00,1.75852,1.75861,1.75836,1.75838,51000000.0
2007-06-28 08:33:00,1.75836,1.75843,1.75788,1.75788,48000000.0
2007-06-28 08:34:00,1.7577,1.7577,1.75743,1.75745,49000000.0
2007-06-28 08:35:00,1.75759,1.75777,1.75741,1.75777,39000000.0
2007-06-28 08:36:00,1.75784,1.75802,1.75771,1.75801,12000000.0
2007-06-28 08:37:00,1.75806,1.75837,1.75806,1.7581,25000000.0
2007-06-28 08:38:00,1.75812,1.75841,1.75805,1.75841,21000000.0
2007-06-28 08:39:00,1.75808,1.75808,1.75779,1.75791,23000000.0
2007-06-28 08:40:00,1.758,1.75821,1.75758,1.75758,36000000.0
2007-06-28 08:41:00,1.7577,1.75776,1.75755,1.75755,30000000.0
2007-06-28 08:42:00,1.75756,1.75786,1.75756,1.75786,17000000.0
2007-06-28 08:43:00,1.75795,1.758,1.75793,1.758,23000000.0
2007-06-28 08:44:00,1.75814,1.7582,1.75807,1.75819,17000000.0
2007-06-28 08:45:00,1.75814,1.75818,1.75799,1.75803,37000000.0
2007-06-28 08:46:00,1.75811,1.75825,1.75811,1.75816,23000000.0
2007-06-28 08:47:00,1.7578,1.75815,1.7578,1.75815,25000000.0
2007-06-28 08:48:00,1.75818,1.75824,1.75777,1.75777,36000000.0
2007-06-28 08:49:00,1.75795,1.75817,1.75795,1.75797,27000000.0
2007-06-28 08:50:00,1.75802,1.75816,1.75786,1.75808,56000000.0
2007-06-28 08:51:00,1.75833,1.75843,1.75833,1.75841,32000000.0
2007-06-28 08:52:00,1.75836,1.75845,1.75785,1.7582,39000000.0
2007-06-28 08:53:00,1.75851,1.75851,1.75777,1.75777,63000000.0
2007-06-28 08:54:00,1.75772,1.75772,1.75712,1.75746,42000000.0
2007-06-28 08:55:00,1.75738,1.75754,1.75731,1.75738,55000000.0
2007-06-28 08:56:00,1.75732,1.75736,1.75703,1.75703,21000000.0
2007-06-28 08:57:00,1.75716,1.75716,1.75687,1.75708,23000000.0
2007-06-28 08:58:00,1.75711,1.75712,1.75688,1.75692,18000000.0
2007-06-28 08:59:00,1.75694,1.75708,1.75694,1.75696,12000000.0
2007-06-28 09:00:00,1.75692,1.75701,1.75689,1.75699,26000000.0
2007-06-28 09:01:00,1.75709,1.75733,1.75709,1.75733,19000000.0
2007-06-28 09:02:00,1.75735,1.75735,1.75674,1.75674,15000000.0
2007-06-28 09:03:00,1.75654,1.75669,1.75638,1.75638,16000000.0
2007-06-28 09:04:00,1.75609,1.75617,1.75578,1.75605,22000000.0
2007-06-28 09:05:00,1.7562,1.75653,1.7562,1.75647,11000000.0
2007-06-28 09:06:00,1.75661,1.75672,1.75638,1.75663,31000000.0
2007-06-28 09:07:00,1.75668,1.757,1.75661,1.757,33000000.0
2007-06-28 09:08:00,1.75751,1.75761,1.75744,1.75748,17000000.0
2007-06-28 09:09:00,1.75718,1.7575,1.75718,1.75742,37000000.0
2007-06-28 09:10:00,1.75732,1.75742,1.75718,1.75742,31000000.0
2007-06-28 09:11:00,1.75746,1.75752,1.75745,1.7575,26000000.0
2007-06-28 09:12:00,1.75735,1.75762,1.75735,1.75762,41000000.0
2007-06-28 09:13:00,1.75762,1.75762,1.75733,1.75733,61000000.0
2007-06-28 09:14:00,1.75733,1.75733,1.75697,1.75697,57000000.0
2007-06-28 09:15:00,1.75688,1.75736,1.75688,1.75736,33000000.0
2007-06-28 09:16:00,1.75718,1.75725,1.75706,1.75725,39000000.0
2007-06-28 09:17:00,1.75732,1.75732,1.7568,1.7568,40000000.0
2007-06-28 09:18:00,1.75689,1.75725,1.7568,1.7568,68000000.0
2007-06-28 09:19:00,1.7566,1.75678,1.75642,1.75678,52000000.0
2007-06-28 09:20:00,1.75672,1.7569,1.75659,1.75661,37000000.0
2007-06-28 09:21:00,1.75668,1.75718,1.75666,1.75718,61000000.0
2007-06-28 09:22:00,1.75702,1.75705,1.75679,1.75679,63000000.0
2007-06-28 09:23:00,1.75676,1.75716,1.75668,1.75706,65000000.0
2007-06-28 09:24:00,1.75676,1.75698,1.75656,1.75698,47000000.0
2007-06-28 09:25:00,1.75713,1.75736,1.75713,1.75722,32000000.0
2007-06-28 09:26:00,1.75754,1.75782,1.7573,1.75782,29000000.0
2007-06-28 09:27:00,1.75778,1.75778,1.75708,1.75708,55000000.0
2007-06-28 09:28:00,1.75707,1.75717,1.75694,1.75704,46000000.0
2007-06-28 09:29:00,1.75698,1.75698,1.75649,1.75649,32000000.0
2007-06-28 09:30:00,1.7564,1.75659,1.75616,1.75658,24000000.0
2007-06-28 09:31:00,1.75666,1.7567,1.75629,1.75629,18000000.0
2007-06-28 09:32:00,1.75624,1.75631,1.75619,1.75619,35000000.0
2007-06-28 09:33:00,1.75637,1.75646,1.75583,1.75583,43000000.0
2007-06-28 09:34:00,1.75604,1.75627,1.756,1.75607,31000000.0
2007-06-28 09:35:00,1.75588,1.75591,1.75559,1.75559,47000000.0
2007-06-28 09:36:00,1.7559,1.75596,1.75575,1.75592,34000000.0
2007-06-28 09:37:00,1.75605,1.75658,1.75605,1.75658,49000000.0
2007-06-28 09:38:00,1.75576,1.75648,1.75502,1.75639,37000000.0
2007-06-28 09:39:00,1.75667,1.75667,1.75638,1.75638,61000000.0
2007-06-28 09:40:00,1.75644,1.75646,1.75586,1.75603,46000000.0
2007-06-28 09:41:00,1.75569,1.75574,1.75559,1.7556,33000000.0
2007-06-28 09:42:00,1.75557,1.75557,1.75532,1.75545,60000000.0
2007-06-28 09:43:00,1.75552,1.75584,1.75545,1.75576,66000000.0
2007-06-28 09:44:00,1.75587,1.75587,1.75575,1.75581,21000000.0
2007-06-28 09:45:00,1.75573,1.75615,1.75573,1.75615,22000000.0
2007-06-28 09:46:00,1.75571,1.75571,1.75559,1.75559,30000000.0
2007-06-28 09:47:00,1.75582,1.75596,1.75581,1.7559,24000000.0
2007-06-28 09:48:00,1.75621,1.75641,1.75621,1.75623,34000000.0
2007-06-28 09:49:00,1.75615,1.75615,1.75599,1.75603,26000000.0
2007-06-28 09:50:00,1.75608,1.75646,1.75608,1.75646,34000000.0
2007-06-28 09:51:00,1.75649,1.75652,1.75626,1.75626,56000000.0
2007-06-28 09:52:00,1.75647,1.75654,1.75639,1.75639,38000000.0
2007-06-28 09:53:00,1.7566,1.75668,1.75637,1.75668,32000000.0
2007-06-28 09:54:00,1.75673,1.75679,1.75673,1.75679,36000000.0
2007-06-28 09:55:00,1.75681,1.75688,1.75669,1.7567,38000000.0
2007-06-28 09:56:00,1.75618,1.75625,1.75528,1.75528,38000000.0
2007-06-28 09:57:00,1.75516,1.75516,1.75488,1.75488,30000000.0
2007-06-28 09:58:00,1.755,1.7552,1.755,1.75504,52000000.0
2007-06-28 09:59:00,1.75478,1.75479,1.75449,1.75449,32000000.0
2007-06-28 10:00:00,1.75466,1.7556,1.75466,1.7556,39000000.0
2007-06-28 10:01:00,1.7558,1.75602,1.75564,1.75564,44000000.0
2007-06-28 10:02:00,1.75555,1.75555,1.75529,1.75533,34000000.0
2007-06-28 10:03:00,1.75554,1.75555,1.75548,1.75555,47000000.0
2007-06-28 10:04:00,1.75561,1.7563,1.75561,1.75619,32000000.0
2007-06-28 10:05:00,1.75603,1.75603,1.75583,1.75592,32000000.0
2007-06-28 10:06:00,1.75597,1.75621,1.75597,1.75615,42000000.0
2007-06-28 10:07:00,1.75613,1.75619,1.75603,1.75606,51000000.0
2007-06-28 10:08:00,1.75579,1.75579,1.75539,1.75573,54000000.0
2007-06-28 10:09:00,1.75566,1.75592,1.75566,1.75581,53000000.0
2007-06-28 10:10:00,1.75566,1.75573,1.75544,1.7557,72000000.0
2007-06-28 10:11:00,1.75568,1.75568,1.75546,1.75554,61000000.0
2007-06-28 10:12:00,1.75547,1.75556,1.75395,1.75395,65000000.0
2007-06-28 10:13:00,1.75562,1.75588,1.75562,1.75588,56000000.0
2007-06-28 10:14:00,1.75591,1.75591,1.75504,1.75504,49000000.0
2007-06-28 10:15:00,1.75525,1.75532,1.75501,1.75522,46000000.0
2007-06-28 10:16:00,1.75525,1.75525,1.75489,1.75505,33000000.0
2007-06-28 10:17:00,1.7549,1.75523,1.7549,1.75522,37000000.0
2007-06-28 10:18:00,1.75539,1.7554,1.75528,1.75531,50000000.0
2007-06-28 10:19:00,1.75521,1.75526,1.75515,1.75517,59000000.0
2007-06-28 10:20:00,1.75517,1.75518,1.75508,1.75511,41000000.0
2007-06-28 10:21:00,1.75519,1.75519,1.75506,1.75514,44000000.0
2007-06-28 10:22:00,1.75514,1.75514,1.75487,1.75506,47000000.0
2007-06-28 10:23:00,1.7555,1.75577,1.7555,1.75566,58000000.0
2007-06-28 10:24:00,1.75559,1.75559,1.75537,1.75551,43000000.0
2007-06-28 10:25:00,1.75562,1.75566,1.75546,1.75549,60000000.0
2007-06-28 10:26:00,1.75479,1.75479,1.75322,1.75322,64000000.0
2007-06-28 10:27:00,1.75281,1.75338,1.75281,1.75338,54000000.0
2007-06-28 10:28:00,1.75356,1.75386,1.75354,1.75354,62000000.0
2007-06-28 10:29:00,1.75372,1.75373,1.7535,1.75371,61000000.0
2007-06-28 10:30:00,1.75354,1.75354,1.75224,1.75224,36000000.0
2007-06-28 10:31:00,1.75207,1.75231,1.75137,1.75137,39000000.0
2007-06-28 10:32:00,1.75182,1.75213,1.75181,1.75196,44000000.0
2007-06-28 10:33:00,1.75194,1.75247,1.75194,1.75242,18000000.0
2007-06-28 10:34:00,1.75281,1.7529,1.75237,1.7526,20000000.0
2007-06-28 10:35:00,1.75267,1.75298,1.75267,1.75277,23000000.0
2007-06-28 10:36:00,1.75268,1.75299,1.75267,1.7529,32000000.0
2007-06-28 10:37:00,1.75291,1.75328,1.75291,1.75328,30000000.0
2007-06-28 10:38:00,1.7535,1.75367,1.75349,1.75367,26000000.0
2007-06-28 10:39:00,1.75365,1.75369,1.75345,1.75345,29000000.0
2007-06-28 10:40:00,1.75334,1.75355,1.75334,1.75341,19000000.0
2007-06-28 10:41:00,1.7535,1.7535,1.75314,1.75314,29000000.0
2007-06-28 10:42:00,1.75328,1.75339,1.75317,1.75317,38000000.0
2007-06-28 10:43:00,1.75334,1.75334,1.75318,1.75318,27000000.0
2007-06-28 10:44:00,1.75327,1.75327,1.75281,1.75301,26000000.0
2007-06-28 10:45:00,1.7531,1.7531,1.75292,1.75292,27000000.0
2007-06-28 10:46:00,1.75299,1.75331,1.75298,1.75331,35000000.0
2007-06-28 10:47:00,1.75305,1.75343,1.7529,1.75325,23000000.0
2007-06-28 10:48:00,1.75342,1.75342,1.7533,1.75331,44000000.0
2007-06-28 10:49:00,1.75326,1.75328,1.75322,1.75324,36000000.0
2007-06-28 10:50:00,1.75322,1.75331,1.75307,1.75307,47000000.0
2007-06-28 10:51:00,1.75342,1.75365,1.75342,1.75364,45000000.0
2007-06-28 10:52:00,1.75372,1.75415,1.75372,1.75405,33000000.0
2007-06-28 10:53:00,1.75393,1.75429,1.75393,1.75429,46000000.0
2007-06-28 10:54:00,1.7543,1.7543,1.75416,1.75429,35000000.0
2007-06-28 10:55:00,1.75437,1.75437,1.75406,1.75406,37000000.0
2007-06-28 10:56:00,1.75416,1.75416,1.75379,1.75382,33000000.0
2007-06-28 10:57:00,1.75404,1.75427,1.75403,1.75403,33000000.0
2007-06-28 10:58:00,1.75404,1.75427,1.75402,1.75414,26000000.0
2007-06-28 10:59:00,1.75415,1.7542,1.75409,1.75411,47000000.0
2007-06-28 11:00:00,1.7542,1.7542,1.75407,1.75409,39000000.0
2007-06-28 11:01:00,1.7541,1.7541,1.75402,1.75405,45000000.0
2007-06-28 11:02:00,1.75369,1.75408,1.75259,1.75259,17000000.0
2007-06-28 11:03:00,1.75407,1.75414,1.75406,1.75413,37000000.0
2007-06-28 11:04:00,1.75406,1.75416,1.7539,1.75416,40000000.0
2007-06-28 11:05:00,1.75415,1.75417,1.75392,1.754,18000000.0
2007-06-28 11:06:00,1.75389,1.75413,1.75388,1.75413,19000000.0
2007-06-28 11:07:00,1.75432,1.75468,1.75432,1.75463,30000000.0
2007-06-28 11:08:00,1.75461,1.75534,1.75461,1.75534,30000000.0
2007-06-28 11:09:00,1.75513,1.75513,1.75478,1.75488,45000000.0
2007-06-28 11:10:00,1.75493,1.75508,1.75493,1.75508,35000000.0
2007-06-28 11:11:00,1.75525,1.75536,1.755,1.755,46000000.0
2007-06-28 11:12:00,1.75513,1.7552,1.75493,1.7551,55000000.0
2007-06-28 11:13:00,1.7553,1.75557,1.75526,1.75551,59000000.0
2007-06-28 11:14:00,1.75554,1.75566,1.75542,1.75564,41000000.0
2007-06-28 11:15:00,1.75555,1.75565,1.75533,1.75551,34000000.0
2007-06-28 11:16:00,1.75522,1.75522,1.75429,1.75429,20000000.0
2007-06-28 11:17:00,1.75423,1.75423,1.75395,1.75405,57000000.0
2007-06-28 11:18:00,1.75414,1.75421,1.75374,1.75398,44000000.0
2007-06-28 11:19:00,1.75399,1.75414,1.75382,1.75403,63000000.0
2007-06-28 11:20:00,1.75426,1.75454,1.75402,1.75402,43000000.0
2007-06-28 11:21:00,1.75417,1.75451,1.75417,1.75428,34000000.0
2007-06-28 11:22:00,1.7541,1.75439,1.7541,1.75423,56000000.0
2007-06-28 11:23:00,1.75418,1.75428,1.75408,1.75428,43000000.0
2007-06-28 11:24:00,1.75329,1.75447,1.75324,1.75362,53000000.0
2007-06-28 11:25:00,1.7544,1.75458,1.7544,1.75458,29000000.0
2007-06-28 11:26:00,1.75459,1.75469,1.75453,1.75469,41000000.0
2007-06-28 11:27:00,1.75453,1.75453,1.75416,1.75416,34000000.0
2007-06-28 11:28:00,1.75448,1.75453,1.75429,1.75446,36000000.0
2007-06-28 11:29:00,1.7543,1.7543,1.75393,1.75419,43000000.0
2007-06-28 11:30:00,1.75388,1.75388,1.75333,1.75333,24000000.0
2007-06-28 11:31:00,1.7538,1.75393,1.75376,1.75384,34000000.0
2007-06-28 11:32:00,1.75377,1.75377,1.75352,1.75352,46000000.0
2007-06-28 11:33:00,1.75371,1.75371,1.75352,1.75352,41000000.0
2007-06-28 11:34:00,1.75366,1.75378,1.75339,1.75368,28000000.0
2007-06-28 11:35:00,1.75383,1.75383,1.75368,1.75375,44000000.0
2007-06-28 11:36:00,1.75359,1.75375,1.75352,1.75361,48000000.0
2007-06-28 11:37:00,1.75357,1.75376,1.75357,1.75371,50000000.0
2007-06-28 11:38:00,1.7538,1.75381,1.75359,1.75359,37000000.0
2007-06-28 11:39:00,1.75383,1.75398,1.75383,1.7539,52000000.0
2007-06-28 11:40:00,1.75393,1.75421,1.75393,1.75415,27000000.0
2007-06-28 11:41:00,1.75413,1.75431,1.75406,1.75423,49000000.0
2007-06-28 11:42:00,1.75453,1.75453,1.75403,1.75403,22000000.0
2007-06-28 11:43:00,1.75398,1.7543,1.75394,1.75425,45000000.0
2007-06-28 11:44:00,1.75431,1.75453,1.75431,1.75444,42000000.0
2007-06-28 11:45:00,1.75401,1.75401,1.75383,1.75383,41000000.0
2007-06-28 11:46:00,1.75375,1.75376,1.75359,1.75359,38000000.0
2007-06-28 11:47:00,1.75322,1.75322,1.75289,1.75304,22000000.0
2007-06-28 11:48:00,1.75306,1.75316,1.75304,1.75304,27000000.0
2007-06-28 11:49:00,1.75305,1.75326,1.75305,1.75326,41000000.0
2007-06-28 11:50:00,1.7533,1.75342,1.75319,1.75319,44000000.0
2007-06-28 11:51:00,1.75347,1.75348,1.75324,1.75348,37000000.0
2007-06-28 11:52:00,1.75383,1.75391,1.75372,1.7539,37000000.0
2007-06-28 11:53:00,1.75391,1.75398,1.75389,1.75391,33000000.0
2007-06-28 11:54:00,1.75412,1.75426,1.75407,1.75426,37000000.0
2007-06-28 11:55:00,1.75439,1.75467,1.75433,1.75467,38000000.0
2007-06-28 11:56:00,1.75472,1.75509,1.75456,1.75509,51000000.0
2007-06-28 11:57:00,1.75526,1.75538,1.75521,1.75524,29000000.0
2007-06-28 11:58:00,1.75519,1.75533,1.75513,1.75518,31000000.0
2007-06-28 11:59:00,1.75556,1.75556,1.75522,1.75522,51000000.0
2007-06-28 12:00:00,1.75517,1.75529,1.75499,1.75525,23000000.0
2007-06-28 12:01:00,1.75533,1.75533,1.75517,1.75524,24000000.0
2007-06-28 12:02:00,1.7551,1.7551,1.75476,1.75488,34000000.0
2007-06-28 12:03:00,1.75478,1.75509,1.75471,1.75471,36000000.0
2007-06-28 12:04:00,1.7548,1.75501,1.7548,1.755,33000000.0
2007-06-28 12:05:00,1.75529,1.75542,1.75514,1.75542,26000000.0
2007-06-28 12:06:00,1.75515,1.75515,1.75465,1.75465,15000000.0
2007-06-28 12:07:00,1.75511,1.75547,1.75506,1.75547,23000000.0
2007-06-28 12:08:00,1.75526,1.75545,1.75522,1.7553,37000000.0
2007-06-28 12:09:00,1.75503,1.75509,1.75499,1.75503,11000000.0
2007-06-28 12:10:00,1.75543,1.75557,1.75543,1.75557,25000000.0
2007-06-28 12:11:00,1.75532,1.75534,1.75513,1.75523,33000000.0
2007-06-28 12:12:00,1.75559,1.75585,1.75559,1.75585,31000000.0
2007-06-28 12:13:00,1.75587,1.75587,1.75568,1.75586,24000000.0
2007-06-28 12:14:00,1.75586,1.75586,1.75557,1.75557,36000000.0
2007-06-28 12:15:00,1.75559,1.75574,1.75559,1.75574,29000000.0
2007-06-28 12:16:00,1.7556,1.7556,1.75527,1.7553,30000000.0
2007-06-28 12:17:00,1.75549,1.75549,1.75527,1.75527,41000000.0
2007-06-28 12:18:00,1.75526,1.75539,1.75517,1.75539,43000000.0
2007-06-28 12:19:00,1.75544,1.75549,1.75509,1.75509,37000000.0
2007-06-28 12:20:00,1.75501,1.75506,1.75486,1.75489,40000000.0
2007-06-28 12:21:00,1.75477,1.75528,1.75474,1.75528,61000000.0
2007-06-28 12:22:00,1.75548,1.75555,1.7554,1.75551,24000000.0
2007-06-28 12:23:00,1.75555,1.75583,1.75553,1.75583,23000000.0
2007-06-28 12:24:00,1.75608,1.75608,1.75569,1.75571,30000000.0
2007-06-28 12:25:00,1.75572,1.75572,1.75547,1.75547,22000000.0
2007-06-28 12:26:00,1.75505,1.75522,1.75481,1.75481,32000000.0
2007-06-28 12:27:00,1.75471,1.7548,1.75438,1.75438,25000000.0
2007-06-28 12:28:00,1.7544,1.75447,1.75438,1.75446,58000000.0
2007-06-28 12:29:00,1.7541,1.75523,1.75261,1.75261,71000000.0
2007-06-28 12:30:00,1.75367,1.75367,1.75173,1.75344,47000000.0
2007-06-28 12:31:00,1.75322,1.75322,1.75281,1.75294,55000000.0
2007-06-28 12:32:00,1.75273,1.75273,1.75163,1.75191,32000000.0
2007-06-28 12:33:00,1.75206,1.75218,1.75206,1.75218,40000000.0
2007-06-28 12:34:00,1.75212,1.75212,1.75205,1.75205,14000000.0
2007-06-28 12:35:00,1.75208,1.75232,1.75208,1.75232,8000000.0
2007-06-28 12:36:00,1.75225,1.75225,1.752,1.752,36000000.0
2007-06-28 12:37:00,1.75166,1.75176,1.7515,1.75166,22000000.0
2007-06-28 12:38:00,1.75181,1.75188,1.75154,1.75154,12000000.0
2007-06-28 12:39:00,1.75168,1.75175,1.75157,1.75157,20000000.0
2007-06-28 12:40:00,1.75161,1.75201,1.75161,1.75201,16000000.0
2007-06-28 12:41:00,1.75208,1.75208,1.75193,1.75193,10000000.0
2007-06-28 12:42:00,1.75202,1.75231,1.75202,1.75231,26000000.0
2007-06-28 12:43:00,1.75239,1.75261,1.75238,1.75261,9000000.0
2007-06-28 12:44:00,1.7526,1.7526,1.75212,1.75227,21000000.0
2007-06-28 12:45:00,1.75205,1.75214,1.75204,1.7521,30000000.0
2007-06-28 12:46:00,1.75214,1.75234,1.75207,1.75212,41000000.0
2007-06-28 12:47:00,1.7523,1.75243,1.75219,1.75219,26000000.0
2007-06-28 12:48:00,1.75212,1.75212,1.75168,1.75168,27000000.0
2007-06-28 12:49:00,1.75162,1.75182,1.7516,1.7516,36000000.0
2007-06-28 12:50:00,1.75115,1.75187,1.75058,1.7512,34000000.0
2007-06-28 12:51:00,1.75196,1.75197,1.75161,1.75161,25000000.0
2007-06-28 12:52:00,1.7509,1.75132,1.75083,1.75112,26000000.0
2007-06-28 12:53:00,1.75087,1.75087,1.75038,1.75054,16000000.0
2007-06-28 12:54:00,1.75053,1.75053,1.7495,1.7495,28000000.0
2007-06-28 12:55:00,1.74903,1.74907,1.74861,1.74907,29000000.0
2007-06-28 12:56:00,1.74871,1.74914,1.74871,1.74914,30000000.0
2007-06-28 12:57:00,1.74881,1.74929,1.74881,1.74911,26000000.0
2007-06-28 12:58:00,1.74813,1.74909,1.74766,1.74848,14000000.0
2007-06-28 12:59:00,1.74939,1.74977,1.74939,1.74977,32000000.0
2007-06-28 13:00:00,1.75025,1.75025,1.7499,1.74993,20000000.0
2007-06-28 13:01:00,1.74867,1.74985,1.74844,1.74882,31000000.0
2007-06-28 13:02:00,1.75014,1.7508,1.75014,1.7508,12000000.0
2007-06-28 13:03:00,1.75043,1.75052,1.75037,1.75043,21000000.0
2007-06-28 13:04:00,1.75091,1.75102,1.75032,1.75032,7000000.0
2007-06-28 13:05:00,1.75032,1.75044,1.75022,1.75022,17000000.0
2007-06-28 13:06:00,1.75024,1.75034,1.75013,1.75034,22000000.0
2007-06-28 13:07:00,1.7505,1.75079,1.7505,1.75079,17000000.0
2007-06-28 13:08:00,1.75051,1.75065,1.75043,1.75043,37000000.0
2007-06-28 13:09:00,1.75048,1.75062,1.75048,1.75059,33000000.0
2007-06-28 13:10:00,1.7504,1.75059,1.75015,1.75015,32000000.0
2007-06-28 13:11:00,1.75034,1.75037,1.75009,1.75009,21000000.0
2007-06-28 13:12:00,1.75002,1.75012,1.75002,1.75012,7000000.0
2007-06-28 13:13:00,1.75007,1.75007,1.74851,1.74851,11000000.0
2007-06-28 13:14:00,1.74849,1.74879,1.74818,1.74879,33000000.0
2007-06-28 13:15:00,1.74904,1.74974,1.74904,1.74974,25000000.0
2007-06-28 13:16:00,1.74979,1.74993,1.74979,1.74993,20000000.0
2007-06-28 13:17:00,1.74983,1.74995,1.7497,1.7497,19000000.0
2007-06-28 13:18:00,1.74979,1.74985,1.74951,1.74951,41000000.0
2007-06-28 13:19:00,1.74916,1.74919,1.74904,1.74904,36000000.0
2007-06-28 13:20:00,1.74904,1.75003,1.74904,1.75003,36000000.0
2007-06-28 13:21:00,1.75007,1.75016,1.74989,1.75006,54000000.0
2007-06-28 13:22:00,1.75048,1.75048,1.75021,1.75021,41000000.0
2007-06-28 13:23:00,1.75017,1.75031,1.74994,1.75031,11000000.0
2007-06-28 13:24:00,1.75031,1.75049,1.75027,1.75049,23000000.0
2007-06-28 13:25:00,1.75055,1.7506,1.75049,1.75049,25000000.0
2007-06-28 13:26:00,1.75039,1.75039,1.75018,1.75025,20000000.0
2007-06-28 13:27:00,1.74998,1.75001,1.7495,1.74953,32000000.0
2007-06-28 13:28:00,1.74978,1.75,1.74961,1.75,26000000.0
2007-06-28 13:29:00,1.75003,1.7503,1.75003,1.75029,25000000.0
2007-06-28 13:30:00,1.75018,1.75039,1.75012,1.7503,16000000.0
2007-06-28 13:31:00,1.75029,1.7503,1.75,1.7503,21000000.0
2007-06-28 13:32:00,1.75029,1.75029,1.75008,1.7501,28000000.0
2007-06-28 13:33:00,1.75037,1.75044,1.75017,1.75017,18000000.0
2007-06-28 13:34:00,1.7498,1.7504,1.7498,1.7504,35000000.0
2007-06-28 13:35:00,1.75067,1.75081,1.75054,1.75078,10000000.0
2007-06-28 13:36:00,1.7505,1.7505,1.75032,1.75043,40000000.0
2007-06-28 13:37:00,1.75033,1.75095,1.75033,1.75095,22000000.0
2007-06-28 13:38:00,1.75106,1.75126,1.75073,1.75112,39000000.0
2007-06-28 13:39:00,1.75103,1.75103,1.75081,1.75092,32000000.0
2007-06-28 13:40:00,1.7506,1.7507,1.75047,1.7507,35000000.0
2007-06-28 13:41:00,1.75052,1.75055,1.75047,1.75055,27000000.0
2007-06-28 13:42:00,1.75076,1.75076,1.75058,1.75062,32000000.0
2007-06-28 13:43:00,1.75067,1.75068,1.75023,1.75023,26000000.0
2007-06-28 13:44:00,1.75032,1.75061,1.7502,1.75061,25000000.0
2007-06-28 13:45:00,1.75079,1.75084,1.7507,1.75081,21000000.0
2007-06-28 13:46:00,1.75071,1.75071,1.75052,1.75065,13000000.0
2007-06-28 13:47:00,1.75026,1.7504,1.75019,1.75019,22000000.0
2007-06-28 13:48:00,1.75034,1.75058,1.75034,1.75058,21000000.0
2007-06-28 13:49:00,1.7506,1.7506,1.7504,1.75051,24000000.0
2007-06-28 13:50:00,1.75058,1.75058,1.75041,1.75043,27000000.0
2007-06-28 13:51:00,1.75062,1.75067,1.75049,1.75061,27000000.0
2007-06-28 13:52:00,1.75037,1.75058,1.75037,1.75055,31000000.0
2007-06-28 13:53:00,1.75056,1.75062,1.75035,1.75062,31000000.0
2007-06-28 13:54:00,1.75065,1.75065,1.75055,1.75055,28000000.0
2007-06-28 13:55:00,1.75057,1.75073,1.75057,1.75073,33000000.0
2007-06-28 13:56:00,1.75082,1.75098,1.75066,1.75098,23000000.0
2007-06-28 13:57:00,1.751,1.75102,1.75093,1.75095,19000000.0
2007-06-28 13:58:00,1.7509,1.7509,1.75081,1.75082,30000000.0
2007-06-28 13:59:00,1.75081,1.75096,1.75076,1.75087,39000000.0
2007-06-28 14:00:00,1.75088,1.75092,1.75086,1.75088,30000000.0
2007-06-28 14:01:00,1.75089,1.75095,1.75082,1.75088,16000000.0
2007-06-28 14:02:00,1.75067,1.75085,1.75063,1.75085,34000000.0
2007-06-28 14:03:00,1.75085,1.75085,1.75062,1.7508,24000000.0
2007-06-28 14:04:00,1.75077,1.75077,1.75061,1.75071,20000000.0
2007-06-28 14:05:00,1.75064,1.75086,1.75061,1.75086,31000000.0
2007-06-28 14:06:00,1.75076,1.75088,1.75076,1.75087,28000000.0
2007-06-28 14:07:00,1.75089,1.75098,1.75076,1.75098,32000000.0
2007-06-28 14:08:00,1.74923,1.75109,1.74923,1.75086,22000000.0
2007-06-28 14:09:00,1.75089,1.75094,1.75085,1.75085,15000000.0
2007-06-28 14:10:00,1.75049,1.75065,1.75049,1.75054,24000000.0
2007-06-28 14:11:00,1.75051,1.75051,1.75041,1.75043,22000000.0
2007-06-28 14:12:00,1.75044,1.75055,1.75042,1.75042,17000000.0
2007-06-28 14:13:00,1.75044,1.75062,1.75043,1.75062,19000000.0
2007-06-28 14:14:00,1.75065,1.75065,1.75048,1.75056,22000000.0
2007-06-28 14:15:00,1.75089,1.75089,1.75058,1.75072,26000000.0
2007-06-28 14:16:00,1.75042,1.75079,1.75042,1.75079,10000000.0
2007-06-28 14:17:00,1.75099,1.75099,1.75084,1.75088,8000000.0
2007-06-28 14:18:00,1.75103,1.75134,1.75103,1.75133,13000000.0
2007-06-28 14:19:00,1.75127,1.75127,1.75074,1.75074,29000000.0
2007-06-28 14:20:00,1.75062,1.75069,1.75023,1.75023,15000000.0
2007-06-28 14:21:00,1.75038,1.75069,1.75032,1.75053,18000000.0
2007-06-28 14:22:00,1.75065,1.75077,1.75065,1.75072,10000000.0
2007-06-28 14:23:00,1.75053,1.75056,1.75037,1.75053,24000000.0
2007-06-28 14:24:00,1.75051,1.75078,1.75038,1.75072,17000000.0
2007-06-28 14:25:00,1.75089,1.75095,1.75068,1.75068,31000000.0
2007-06-28 14:26:00,1.75053,1.75053,1.75017,1.75036,14000000.0
2007-06-28 14:27:00,1.75031,1.75032,1.75024,1.75024,14000000.0
2007-06-28 14:28:00,1.75045,1.7507,1.75045,1.75052,9000000.0
2007-06-28 14:29:00,1.75055,1.75063,1.7504,1.75063,7000000.0
2007-06-28 14:30:00,1.75033,1.75033,1.74986,1.75012,17000000.0
2007-06-28 14:31:00,1.75037,1.75044,1.75034,1.75037,21000000.0
2007-06-28 14:32:00,1.75029,1.75047,1.75009,1.75009,8000000.0
2007-06-28 14:33:00,1.75018,1.7506,1.75018,1.7506,10000000.0
2007-06-28 14:34:00,1.75058,1.7508,1.75051,1.75074,11000000.0
2007-06-28 14:35:00,1.75086,1.75101,1.75086,1.75099,7000000.0
2007-06-28 14:36:00,1.75106,1.75117,1.75105,1.7511,8000000.0
2007-06-28 14:37:00,1.75098,1.75113,1.75076,1.75091,11000000.0
2007-06-28 14:38:00,1.75077,1.75098,1.75077,1.75083,7000000.0
2007-06-28 14:39:00,1.7508,1.7508,1.75053,1.75053,8000000.0
2007-06-28 14:40:00,1.75051,1.7508,1.7505,1.75079,8000000.0
2007-06-28 14:41:00,1.75074,1.75074,1.7504,1.75043,10000000.0
2007-06-28 14:42:00,1.75027,1.75071,1.75027,1.75071,9000000.0
2007-06-28 14:43:00,1.75034,1.75035,1.75014,1.75035,8000000.0
2007-06-28 14:44:00,1.75037,1.75069,1.75027,1.75069,8000000.0
2007-06-28 14:45:00,1.75069,1.75071,1.75045,1.75069,7000000.0
2007-06-28 14:46:00,1.75092,1.75093,1.7508,1.7508,9000000.0
2007-06-28 14:47:00,1.7509,1.75098,1.75073,1.75077,8000000.0
2007-06-28 14:48:00,1.75103,1.75114,1.75071,1.75091,8000000.0
2007-06-28 14:49:00,1.75093,1.751,1.7508,1.751,9000000.0
2007-06-28 14:50:00,1.75081,1.75096,1.75069,1.75096,7000000.0
2007-06-28 14:51:00,1.75088,1.75104,1.75078,1.75104,10000000.0
2007-06-28 14:52:00,1.75094,1.75094,1.75071,1.75075,7000000.0
2007-06-28 14:53:00,1.75077,1.75089,1.75072,1.75086,7000000.0
2007-06-28 14:54:00,1.75065,1.75088,1.75057,1.75088,8000000.0
2007-06-28 14:55:00,1.75102,1.75113,1.75085,1.75108,7000000.0
2007-06-28 14:56:00,1.75132,1.75139,1.75123,1.75128,8000000.0
2007-06-28 14:57:00,1.7511,1.7513,1.75099,1.7513,7000000.0
2007-06-28 14:58:00,1.75105,1.75138,1.75105,1.75138,8000000.0
2007-06-28 14:59:00,1.75145,1.75166,1.75132,1.75132,8000000.0
2007-06-28 15:00:00,1.75148,1.75155,1.75132,1.75148,7000000.0
2007-06-28 15:01:00,1.75098,1.75135,1.75098,1.75129,8000000.0
2007-06-28 15:02:00,1.7516,1.75161,1.75146,1.75153,7000000.0
2007-06-28 15:03:00,1.75139,1.75139,1.75104,1.75123,7000000.0
2007-06-28 15:04:00,1.75134,1.75161,1.75134,1.75159,8000000.0
2007-06-28 15:05:00,1.75159,1.75172,1.75159,1.75159,7000000.0
2007-06-28 15:06:00,1.7514,1.7514,1.75098,1.75112,8000000.0
2007-06-28 15:07:00,1.75108,1.75127,1.75084,1.75127,11000000.0
2007-06-28 15:08:00,1.75116,1.75118,1.75093,1.75097,8000000.0
2007-06-28 15:09:00,1.75098,1.75112,1.75081,1.75112,7000000.0
2007-06-28 15:10:00,1.75089,1.75108,1.75089,1.75097,7000000.0
2007-06-28 15:11:00,1.75072,1.75113,1.75051,1.75051,11000000.0
2007-06-28 15:12:00,1.75034,1.75034,1.74993,1.75013,10000000.0
2007-06-28 15:13:00,1.75022,1.75062,1.75021,1.75061,9000000.0
2007-06-28 15:14:00,1.75058,1.75058,1.75004,1.75017,10000000.0
2007-06-28 15:15:00,1.75003,1.75012,1.74993,1.7501,8000000.0
2007-06-28 15:16:00,1.74999,1.75025,1.74999,1.75019,9000000.0
2007-06-28 15:17:00,1.75028,1.7503,1.75017,1.75019,9000000.0
2007-06-28 15:18:00,1.75017,1.7506,1.75017,1.7505,8000000.0
2007-06-28 15:19:00,1.75058,1.75068,1.74941,1.74941,7000000.0
2007-06-28 15:20:00,1.75056,1.75068,1.75056,1.75056,9000000.0
2007-06-28 15:21:00,1.75059,1.75076,1.75039,1.7505,8000000.0
2007-06-28 15:22:00,1.75033,1.75039,1.75017,1.75017,9000000.0
2007-06-28 15:23:00,1.75021,1.75024,1.74904,1.74904,8000000.0
2007-06-28 15:24:00,1.75052,1.75052,1.75034,1.75034,8000000.0
2007-06-28 15:25:00,1.75034,1.75049,1.75019,1.75019,7000000.0
2007-06-28 15:26:00,1.75045,1.75068,1.75045,1.75046,7000000.0
2007-06-28 15:27:00,1.75034,1.75048,1.75031,1.75033,7000000.0
2007-06-28 15:28:00,1.74995,1.74995,1.74963,1.74963,11000000.0
2007-06-28 15:29:00,1.7499,1.7499,1.74955,1.7496,7000000.0
2007-06-28 15:30:00,1.74976,1.74996,1.74967,1.74967,9000000.0
2007-06-28 15:31:00,1.74962,1.74973,1.74954,1.74973,9000000.0
2007-06-28 15:32:00,1.74968,1.74979,1.74962,1.74971,10000000.0
2007-06-28 15:33:00,1.74986,1.75009,1.74986,1.74992,8000000.0
2007-06-28 15:34:00,1.75032,1.75082,1.75032,1.75082,9000000.0
2007-06-28 15:35:00,1.7507,1.75071,1.75053,1.75053,7000000.0
2007-06-28 15:36:00,1.75029,1.75034,1.75015,1.75016,7000000.0
2007-06-28 15:37:00,1.7502,1.75029,1.74999,1.75013,8000000.0
2007-06-28 15:38:00,1.74847,1.75043,1.74847,1.75008,7000000.0
2007-06-28 15:39:00,1.7502,1.7502,1.74997,1.75016,10000000.0
2007-06-28 15:40:00,1.75016,1.75019,1.74997,1.74997,9000000.0
2007-06-28 15:41:00,1.75012,1.75021,1.75,1.75021,11000000.0
2007-06-28 15:42:00,1.74908,1.75008,1.74874,1.75008,8000000.0
2007-06-28 15:43:00,1.75029,1.7504,1.75013,1.75034,8000000.0
2007-06-28 15:44:00,1.75038,1.75056,1.75027,1.75033,8000000.0
2007-06-28 15:45:00,1.75031,1.75031,1.75012,1.75022,8000000.0
2007-06-28 15:46:00,1.75021,1.75035,1.75,1.75026,10000000.0
2007-06-28 15:47:00,1.75016,1.75028,1.75014,1.75028,7000000.0
2007-06-28 15:48:00,1.75023,1.75023,1.75,1.75009,7000000.0
2007-06-28 15:49:00,1.75011,1.75035,1.75011,1.75035,8000000.0
2007-06-28 15:50:00,1.75048,1.75051,1.75026,1.75039,8000000.0
2007-06-28 15:51:00,1.75027,1.75048,1.75023,1.75023,9000000.0
2007-06-28 15:52:00,1.7501,1.7501,1.74972,1.74972,7000000.0
2007-06-28 15:53:00,1.74984,1.7501,1.7498,1.7498,7000000.0
2007-06-28 15:54:00,1.74968,1.74989,1.74968,1.74982,11000000.0
2007-06-28 15:55:00,1.75006,1.75021,1.75,1.75021,9000000.0
2007-06-28 15:56:00,1.75015,1.75033,1.75003,1.75029,7000000.0
2007-06-28 15:57:00,1.75039,1.75039,1.75016,1.75022,10000000.0
2007-06-28 15:58:00,1.75016,1.75022,1.74995,1.74995,10000000.0
2007-06-28 15:59:00,1.75,1.75003,1.74978,1.75003,7000000.0
2007-06-28 16:00:00,1.74968,1.74968,1.74929,1.74931,7000000.0
2007-06-28 16:01:00,1.74893,1.74893,1.74855,1.74866,9000000.0
2007-06-28 16:02:00,1.74933,1.74954,1.74932,1.74948,8000000.0
2007-06-28 16:03:00,1.74939,1.74988,1.74939,1.74968,11000000.0
2007-06-28 16:04:00,1.74945,1.74951,1.74935,1.74935,8000000.0
2007-06-28 16:05:00,1.7493,1.74939,1.74877,1.74877,9000000.0
2007-06-28 16:06:00,1.74962,1.74977,1.74954,1.74966,10000000.0
2007-06-28 16:07:00,1.74967,1.7499,1.74967,1.74977,10000000.0
2007-06-28 16:08:00,1.7497,1.74985,1.74942,1.74985,8000000.0
2007-06-28 16:09:00,1.75008,1.75031,1.75008,1.75015,7000000.0
2007-06-28 16:10:00,1.75038,1.75063,1.75038,1.75063,7000000.0
2007-06-28 16:11:00,1.75068,1.75068,1.75047,1.75055,10000000.0
2007-06-28 16:12:00,1.75033,1.75065,1.75033,1.75057,9000000.0
2007-06-28 16:13:00,1.75052,1.7507,1.75047,1.7506,7000000.0
2007-06-28 16:14:00,1.75042,1.75059,1.75028,1.75028,11000000.0
2007-06-28 16:15:00,1.75026,1.75026,1.74991,1.74991,7000000.0
2007-06-28 16:16:00,1.74957,1.74998,1.74957,1.74995,7000000.0
2007-06-28 16:17:00,1.75009,1.75009,1.74992,1.74993,11000000.0
2007-06-28 16:18:00,1.74995,1.74995,1.74949,1.74971,11000000.0
2007-06-28 16:19:00,1.74943,1.74965,1.74917,1.74965,11000000.0
2007-06-28 16:20:00,1.74973,1.74973,1.74942,1.74952,9000000.0
2007-06-28 16:21:00,1.74967,1.74967,1.74953,1.74954,9000000.0
2007-06-28 16:22:00,1.74953,1.74968,1.74931,1.74965,8000000.0
2007-06-28 16:23:00,1.74929,1.7494,1.7492,1.74923,8000000.0
2007-06-28 16:24:00,1.74921,1.74949,1.74921,1.74938,10000000.0
2007-06-28 16:25:00,1.74934,1.74934,1.74896,1.74899,7000000.0
2007-06-28 16:26:00,1.74907,1.74927,1.74902,1.74927,7000000.0
2007-06-28 16:27:00,1.74942,1.7495,1.7494,1.74942,11000000.0
2007-06-28 16:28:00,1.74927,1.74938,1.74913,1.7492,11000000.0
2007-06-28 16:29:00,1.74918,1.74918,1.74903,1.74906,7000000.0
2007-06-28 16:30:00,1.74929,1.74929,1.74904,1.74922,8000000.0
2007-06-28 16:31:00,1.74907,1.74941,1.749,1.74939,7000000.0
2007-06-28 16:32:00,1.74933,1.74948,1.74918,1.74948,8000000.0
2007-06-28 16:33:00,1.74957,1.74957,1.74939,1.74943,11000000.0
2007-06-28 16:34:00,1.7494,1.74951,1.74936,1.74936,8000000.0
2007-06-28 16:35:00,1.74951,1.74967,1.74951,1.74954,7000000.0
2007-06-28 16:36:00,1.74942,1.74958,1.74939,1.74958,8000000.0
2007-06-28 16:37:00,1.74961,1.74961,1.74941,1.74947,8000000.0
2007-06-28 16:38:00,1.74947,1.74947,1.74921,1.74933,7000000.0
2007-06-28 16:39:00,1.74921,1.74941,1.74906,1.74941,8000000.0
2007-06-28 16:40:00,1.74954,1.74984,1.74949,1.74984,11000000.0
2007-06-28 16:41:00,1.74992,1.74992,1.74964,1.74979,10000000.0
2007-06-28 16:42:00,1.74993,1.75013,1.74986,1.75005,7000000.0
2007-06-28 16:43:00,1.75012,1.75047,1.75008,1.75047,7000000.0
2007-06-28 16:44:00,1.75014,1.75047,1.75008,1.75047,7000000.0
2007-06-28 16:45:00,1.75038,1.75047,1.75034,1.75034,11000000.0
2007-06-28 16:46:00,1.75038,1.75045,1.75012,1.75045,11000000.0
2007-06-28 16:47:00,1.75058,1.75063,1.75033,1.75033,7000000.0
2007-06-28 16:48:00,1.75031,1.75056,1.75024,1.75056,10000000.0
2007-06-28 16:49:00,1.75047,1.75047,1.7501,1.75016,8000000.0
2007-06-28 16:50:00,1.75009,1.75027,1.75009,1.75025,8000000.0
2007-06-28 16:51:00,1.75033,1.75058,1.75033,1.7504,9000000.0
2007-06-28 16:52:00,1.74969,1.74984,1.74969,1.74969,7000000.0
2007-06-28 16:53:00,1.74951,1.74951,1.74924,1.74936,8000000.0
2007-06-28 16:54:00,1.74952,1.75001,1.74947,1.75001,7000000.0
2007-06-28 16:55:00,1.75007,1.75027,1.74988,1.74988,11000000.0
2007-06-28 16:56:00,1.74995,1.74995,1.74976,1.74976,11000000.0
2007-06-28 16:57:00,1.74949,1.7496,1.74947,1.7496,7000000.0
2007-06-28 16:58:00,1.74942,1.74942,1.74892,1.74892,8000000.0
2007-06-28 16:59:00,1.74711,1.74826,1.74711,1.74806,7000000.0
2007-06-28 17:00:00,1.74828,1.74834,1.74801,1.74826,11000000.0
2007-06-28 17:01:00,1.74869,1.74873,1.74856,1.74868,7000000.0
2007-06-28 17:02:00,1.74832,1.74832,1.7481,1.74821,8000000.0
2007-06-28 17:03:00,1.74791,1.74791,1.74595,1.7477,7000000.0
2007-06-28 17:04:00,1.7476,1.74778,1.7476,1.74773,7000000.0
2007-06-28 17:05:00,1.74818,1.74839,1.74769,1.74769,10000000.0
2007-06-28 17:06:00,1.74681,1.74736,1.74672,1.74736,9000000.0
2007-06-28 17:07:00,1.74771,1.74783,1.74764,1.74764,8000000.0
2007-06-28 17:08:00,1.74808,1.74828,1.74808,1.74824,9000000.0
2007-06-28 17:09:00,1.74831,1.74832,1.74811,1.7482,8000000.0
2007-06-28 17:10:00,1.74838,1.74838,1.74823,1.74831,9000000.0
2007-06-28 17:11:00,1.74821,1.74828,1.7481,1.7481,8000000.0
2007-06-28 17:12:00,1.74811,1.74836,1.74811,1.74828,7000000.0
2007-06-28 17:13:00,1.74821,1.7486,1.74821,1.74848,8000000.0
2007-06-28 17:14:00,1.74848,1.74848,1.74819,1.74823,8000000.0
2007-06-28 17:15:00,1.74821,1.74839,1.74821,1.74831,7000000.0
2007-06-28 17:16:00,1.74813,1.74813,1.74784,1.74795,10000000.0
2007-06-28 17:17:00,1.74745,1.74763,1.74729,1.74763,7000000.0
2007-06-28 17:18:00,1.74761,1.74815,1.74761,1.74806,9000000.0
2007-06-28 17:19:00,1.74791,1.74824,1.74785,1.74824,7000000.0
2007-06-28 17:20:00,1.74819,1.74855,1.74819,1.74843,8000000.0
2007-06-28 17:21:00,1.74837,1.74849,1.74831,1.74849,10000000.0
2007-06-28 17:22:00,1.74816,1.74823,1.74798,1.74798,8000000.0
2007-06-28 17:23:00,1.7479,1.74801,1.74772,1.74798,8000000.0
2007-06-28 17:24:00,1.74803,1.74803,1.74766,1.7477,7000000.0
2007-06-28 17:25:00,1.74776,1.74803,1.74769,1.74803,7000000.0
2007-06-28 17:26:00,1.74811,1.74825,1.74808,1.74809,7000000.0
2007-06-28 17:27:00,1.7482,1.7483,1.74807,1.7483,9000000.0
2007-06-28 17:28:00,1.74837,1.74841,1.74815,1.74838,7000000.0
2007-06-28 17:29:00,1.74761,1.74761,1.74738,1.74738,8000000.0
2007-06-28 17:30:00,1.74853,1.74858,1.74829,1.74847,8000000.0
2007-06-28 17:31:00,1.74812,1.74812,1.7478,1.74786,9000000.0
2007-06-28 17:32:00,1.74818,1.74857,1.74808,1.74857,8000000.0
2007-06-28 17:33:00,1.74865,1.7487,1.74843,1.7487,11000000.0
2007-06-28 17:34:00,1.74863,1.74863,1.74817,1.74825,9000000.0
2007-06-28 17:35:00,1.7482,1.74837,1.74807,1.74836,7000000.0
2007-06-28 17:36:00,1.74828,1.74838,1.74809,1.74812,7000000.0
2007-06-28 17:37:00,1.74828,1.74842,1.74807,1.74829,7000000.0
2007-06-28 17:38:00,1.74828,1.74828,1.74806,1.74817,8000000.0
2007-06-28 17:39:00,1.74822,1.74826,1.74809,1.74826,7000000.0
2007-06-28 17:40:00,1.74839,1.74851,1.74833,1.74842,9000000.0
2007-06-28 17:41:00,1.74826,1.74861,1.74826,1.74861,8000000.0
2007-06-28 17:42:00,1.74818,1.74832,1.74803,1.74831,11000000.0
2007-06-28 17:43:00,1.74837,1.74852,1.74831,1.74852,7000000.0
2007-06-28 17:44:00,1.74849,1.74849,1.74819,1.74837,10000000.0
2007-06-28 17:45:00,1.7485,1.74853,1.74821,1.74828,7000000.0
2007-06-28 17:46:00,1.74837,1.74856,1.74837,1.74856,8000000.0
2007-06-28 17:47:00,1.74842,1.74852,1.74812,1.74852,8000000.0
2007-06-28 17:48:00,1.7486,1.74961,1.74852,1.74961,7000000.0
2007-06-28 17:49:00,1.74967,1.74967,1.74932,1.74932,7000000.0
2007-06-28 17:50:00,1.74938,1.74968,1.74938,1.74946,7000000.0
2007-06-28 17:51:00,1.74946,1.74967,1.74946,1.74962,7000000.0
2007-06-28 17:52:00,1.74957,1.74973,1.74941,1.74942,7000000.0
2007-06-28 17:53:00,1.74957,1.74978,1.74957,1.74978,7000000.0
2007-06-28 17:54:00,1.74951,1.74966,1.74938,1.74966,11000000.0
2007-06-28 17:55:00,1.7497,1.74996,1.7497,1.74996,7000000.0
2007-06-28 17:56:00,1.74985,1.74985,1.74933,1.74933,7000000.0
2007-06-28 17:57:00,1.74934,1.74977,1.74934,1.74977,10000000.0
2007-06-28 17:58:00,1.74962,1.74969,1.74932,1.74969,10000000.0
2007-06-28 17:59:00,1.74964,1.74965,1.7495,1.74965,10000000.0
2007-06-28 18:00:00,1.74943,1.74969,1.74943,1.74963,10000000.0
2007-06-28 18:01:00,1.74963,1.74974,1.74963,1.74969,8000000.0
2007-06-28 18:02:00,1.74969,1.7498,1.74958,1.74958,8000000.0
2007-06-28 18:03:00,1.74963,1.74963,1.74911,1.74911,10000000.0
2007-06-28 18:04:00,1.74918,1.74972,1.74918,1.74972,8000000.0
2007-06-28 18:05:00,1.74975,1.74975,1.74935,1.74936,10000000.0
2007-06-28 18:06:00,1.74935,1.74965,1.74919,1.74919,10000000.0
2007-06-28 18:07:00,1.74932,1.74961,1.74931,1.74961,8000000.0
2007-06-28 18:08:00,1.74967,1.74967,1.74949,1.74949,8000000.0
2007-06-28 18:10:00,1.74951,1.74951,1.74926,1.74935,11000000.0
2007-06-28 18:11:00,1.74943,1.74943,1.74903,1.74903,7000000.0
2007-06-28 18:12:00,1.74915,1.74931,1.74911,1.74931,9000000.0
2007-06-28 18:13:00,1.74933,1.74933,1.74885,1.74933,11000000.0
2007-06-28 18:14:00,1.74932,1.74932,1.74907,1.74907,7000000.0
2007-06-28 18:15:00,1.74914,1.74943,1.74914,1.74943,8000000.0
2007-06-28 18:16:00,1.74947,1.74947,1.74919,1.74932,11000000.0
2007-06-28 18:17:00,1.74927,1.74927,1.74875,1.74875,10000000.0
2007-06-28 18:18:00,1.74846,1.7491,1.74846,1.7491,8000000.0
2007-06-28 18:19:00,1.74895,1.74913,1.74895,1.74905,9000000.0
2007-06-28 18:20:00,1.74897,1.74899,1.7488,1.7489,7000000.0
2007-06-28 18:21:00,1.74895,1.74914,1.74729,1.74914,11000000.0
2007-06-28 18:22:00,1.74936,1.74936,1.74918,1.7493,11000000.0
2007-06-28 18:23:00,1.74935,1.74942,1.74924,1.74926,8000000.0
2007-06-28 18:24:00,1.74939,1.74949,1.74939,1.74949,10000000.0
2007-06-28 18:25:00,1.74929,1.74929,1.74891,1.74891,7000000.0
2007-06-28 18:26:00,1.74861,1.74861,1.74818,1.74843,8000000.0
2007-06-28 18:27:00,1.74833,1.74862,1.74821,1.74862,7000000.0
2007-06-28 18:28:00,1.74865,1.74867,1.74809,1.74809,7000000.0
2007-06-28 18:29:00,1.74793,1.74793,1.74735,1.74737,7000000.0
2007-06-28 18:30:00,1.74757,1.74787,1.74743,1.74749,8000000.0
2007-06-28 18:31:00,1.74725,1.74731,1.7471,1.74724,9000000.0
2007-06-28 18:32:00,1.74708,1.74741,1.74703,1.74741,11000000.0
2007-06-28 18:33:00,1.74755,1.74755,1.74722,1.74723,11000000.0
2007-06-28 18:34:00,1.74733,1.74733,1.74707,1.7472,7000000.0
2007-06-28 18:35:00,1.74714,1.74714,1.74681,1.74693,8000000.0
2007-06-28 18:36:00,1.74671,1.74671,1.74648,1.74659,7000000.0
2007-06-28 18:37:00,1.74661,1.74661,1.74628,1.74637,8000000.0
2007-06-28 18:38:00,1.74637,1.74637,1.74606,1.74628,8000000.0
2007-06-28 18:39:00,1.74631,1.74677,1.74631,1.74677,7000000.0
2007-06-28 18:40:00,1.74681,1.74682,1.74669,1.74676,7000000.0
2007-06-28 18:41:00,1.74667,1.74667,1.74651,1.74651,8000000.0
2007-06-28 18:42:00,1.74645,1.74671,1.74645,1.74659,11000000.0
2007-06-28 18:43:00,1.74678,1.74678,1.7463,1.7463,8000000.0
2007-06-28 18:44:00,1.74612,1.7463,1.74612,1.7463,7000000.0
2007-06-28 18:45:00,1.74629,1.74654,1.74611,1.74654,11000000.0
2007-06-28 18:46:00,1.74658,1.74668,1.74631,1.74668,9000000.0
2007-06-28 18:47:00,1.74675,1.74682,1.74616,1.74616,8000000.0
2007-06-28 18:48:00,1.74649,1.74651,1.74629,1.74646,9000000.0
2007-06-28 18:49:00,1.74641,1.74641,1.7462,1.7462,7000000.0
2007-06-28 18:50:00,1.74634,1.74664,1.74629,1.74661,11000000.0
2007-06-28 18:51:00,1.7466,1.7466,1.74628,1.7466,7000000.0
2007-06-28 18:52:00,1.74652,1.74652,1.74621,1.74642,8000000.0
2007-06-28 18:53:00,1.74642,1.74647,1.74617,1.74617,11000000.0
2007-06-28 18:54:00,1.7463,1.74655,1.7463,1.74648,7000000.0
2007-06-28 18:55:00,1.74657,1.74659,1.74648,1.74655,7000000.0
2007-06-28 18:56:00,1.74636,1.74649,1.74628,1.74628,7000000.0
2007-06-28 18:57:00,1.74645,1.7465,1.74636,1.74639,10000000.0
2007-06-28 18:58:00,1.74645,1.74661,1.74637,1.74637,9000000.0
2007-06-28 18:59:00,1.74635,1.74666,1.74635,1.74666,8000000.0
2007-06-28 19:00:00,1.74655,1.74655,1.7464,1.74651,7000000.0
2007-06-28 19:01:00,1.74653,1.74653,1.74626,1.74626,7000000.0
2007-06-28 19:02:00,1.74612,1.74612,1.7459,1.74595,8000000.0
2007-06-28 19:03:00,1.74584,1.74584,1.7455,1.74555,7000000.0
2007-06-28 19:04:00,1.74557,1.74562,1.74546,1.74546,8000000.0
2007-06-28 19:05:00,1.74485,1.74506,1.74476,1.74489,8000000.0
2007-06-28 19:06:00,1.74521,1.74551,1.74479,1.74551,8000000.0
2007-06-28 19:07:00,1.74554,1.74554,1.74537,1.74549,9000000.0
2007-06-28 19:08:00,1.74591,1.74624,1.74591,1.74624,8000000.0
2007-06-28 19:09:00,1.74618,1.74631,1.74611,1.74631,7000000.0
2007-06-28 19:10:00,1.74627,1.74634,1.74607,1.74611,11000000.0
2007-06-28 19:11:00,1.7461,1.74647,1.74609,1.74647,10000000.0
2007-06-28 19:12:00,1.74632,1.74648,1.74618,1.74639,7000000.0
2007-06-28 19:13:00,1.74663,1.74742,1.74542,1.74742,8000000.0
2007-06-28 19:14:00,1.74715,1.74715,1.74669,1.74669,8000000.0
2007-06-28 19:15:00,1.74686,1.74723,1.74686,1.74709,10000000.0
2007-06-28 19:16:00,1.74767,1.74773,1.74754,1.74754,8000000.0
2007-06-28 19:17:00,1.74759,1.74759,1.74731,1.7474,10000000.0
2007-06-28 19:18:00,1.74732,1.74748,1.74731,1.74742,11000000.0
2007-06-28 19:19:00,1.74699,1.74711,1.7467,1.74705,8000000.0
2007-06-28 19:20:00,1.74717,1.74723,1.74706,1.74706,11000000.0
2007-06-28 19:21:00,1.74713,1.74774,1.74708,1.74773,10000000.0
2007-06-28 19:22:00,1.74779,1.7478,1.7476,1.74777,9000000.0
2007-06-28 19:23:00,1.7477,1.74813,1.74768,1.74813,8000000.0
2007-06-28 19:24:00,1.74798,1.74806,1.74773,1.74806,9000000.0
2007-06-28 19:25:00,1.74828,1.74828,1.74798,1.74798,9000000.0
2007-06-28 19:26:00,1.74814,1.74846,1.74814,1.74846,7000000.0
2007-06-28 19:27:00,1.74876,1.74886,1.74876,1.74886,8000000.0
2007-06-28 19:28:00,1.74853,1.74853,1.74772,1.74772,10000000.0
2007-06-28 19:29:00,1.74754,1.7476,1.74748,1.74754,7000000.0
2007-06-28 19:30:00,1.74757,1.74764,1.74733,1.74764,10000000.0
2007-06-28 19:31:00,1.74752,1.74778,1.7474,1.74778,7000000.0
2007-06-28 19:32:00,1.74765,1.74765,1.74724,1.74724,10000000.0
2007-06-28 19:33:00,1.74692,1.74726,1.74692,1.74726,7000000.0
2007-06-28 19:34:00,1.74759,1.74773,1.74755,1.74759,8000000.0
2007-06-28 19:35:00,1.74756,1.74801,1.74753,1.74801,7000000.0
2007-06-28 19:36:00,1.74782,1.74782,1.74766,1.74782,7000000.0
2007-06-28 19:37:00,1.74768,1.74803,1.74768,1.74803,8000000.0
2007-06-28 19:38:00,1.74798,1.74802,1.74783,1.74783,8000000.0
2007-06-28 19:39:00,1.7479,1.74791,1.74776,1.74776,8000000.0
2007-06-28 19:40:00,1.74782,1.74782,1.74728,1.74728,7000000.0
2007-06-28 19:41:00,1.74787,1.74825,1.74787,1.74803,9000000.0
2007-06-28 19:42:00,1.74771,1.74809,1.74771,1.74808,7000000.0
2007-06-28 19:43:00,1.7482,1.74832,1.74809,1.74829,11000000.0
2007-06-28 19:44:00,1.74809,1.74832,1.74809,1.7483,8000000.0
2007-06-28 19:45:00,1.74827,1.74827,1.74803,1.74807,9000000.0
2007-06-28 19:46:00,1.74812,1.74812,1.74804,1.74804,7000000.0
2007-06-28 19:47:00,1.74756,1.7477,1.74717,1.74721,9000000.0
2007-06-28 19:48:00,1.74804,1.74821,1.74797,1.74821,8000000.0
2007-06-28 19:49:00,1.74813,1.74815,1.74793,1.748,7000000.0
2007-06-28 19:50:00,1.74787,1.74802,1.74782,1.74802,7000000.0
2007-06-28 19:51:00,1.74802,1.74802,1.74761,1.74764,7000000.0
2007-06-28 19:52:00,1.74764,1.74796,1.74764,1.74796,7000000.0
2007-06-28 19:53:00,1.74777,1.74783,1.74772,1.74776,7000000.0
2007-06-28 19:54:00,1.74777,1.74777,1.74746,1.74755,8000000.0
2007-06-28 19:55:00,1.74708,1.74764,1.74708,1.74764,8000000.0
2007-06-28 19:56:00,1.74789,1.74789,1.74753,1.74755,8000000.0
2007-06-28 19:57:00,1.7479,1.74807,1.74774,1.74774,7000000.0
2007-06-28 19:58:00,1.74776,1.74776,1.74751,1.74773,10000000.0
2007-06-28 19:59:00,1.74772,1.74777,1.7475,1.7475,8000000.0
2007-06-28 20:00:00,1.74732,1.74732,1.7469,1.74714,7000000.0
2007-06-28 20:01:00,1.7473,1.74769,1.7473,1.74769,7000000.0
2007-06-28 20:02:00,1.74754,1.74777,1.74754,1.74777,7000000.0
2007-06-28 20:03:00,1.74715,1.7473,1.74712,1.74712,9000000.0
2007-06-28 20:04:00,1.74777,1.74781,1.74767,1.74768,9000000.0
2007-06-28 20:05:00,1.74747,1.74793,1.74747,1.74793,9000000.0
2007-06-28 20:06:00,1.74803,1.74806,1.74753,1.74753,11000000.0
2007-06-28 20:07:00,1.74773,1.74773,1.74727,1.74727,10000000.0
2007-06-28 20:08:00,1.74737,1.74737,1.74678,1.74682,8000000.0
2007-06-28 20:09:00,1.7465,1.74658,1.74625,1.74625,7000000.0
2007-06-28 20:10:00,1.74662,1.74685,1.74662,1.74671,8000000.0
2007-06-28 20:11:00,1.74735,1.74746,1.74714,1.74714,8000000.0
2007-06-28 20:12:00,1.74717,1.74725,1.74698,1.74698,7000000.0
2007-06-28 20:13:00,1.74694,1.74702,1.74676,1.74676,10000000.0
2007-06-28 20:14:00,1.74644,1.74653,1.74626,1.74626,7000000.0
2007-06-28 20:15:00,1.7458,1.74792,1.7458,1.74792,7000000.0
2007-06-28 20:16:00,1.74804,1.74804,1.74724,1.74729,7000000.0
2007-06-28 20:17:00,1.74777,1.74777,1.74709,1.74753,11000000.0
2007-06-28 20:18:00,1.74732,1.74743,1.7467,1.7467,9000000.0
2007-06-28 20:19:00,1.74693,1.74811,1.74693,1.74762,8000000.0
2007-06-28 20:20:00,1.74739,1.74739,1.74728,1.74738,7000000.0
2007-06-28 20:21:00,1.74778,1.74784,1.74757,1.74772,11000000.0
2007-06-28 20:22:00,1.74771,1.74771,1.7468,1.7468,7000000.0
2007-06-28 20:23:00,1.7466,1.74669,1.74657,1.74657,7000000.0
2007-06-28 20:24:00,1.74696,1.74706,1.74678,1.74678,8000000.0
2007-06-28 20:25:00,1.74634,1.74653,1.74634,1.74653,11000000.0
2007-06-28 20:26:00,1.74687,1.74703,1.74687,1.74701,8000000.0
2007-06-28 20:27:00,1.74707,1.74723,1.74686,1.74723,9000000.0
2007-06-28 20:28:00,1.74695,1.74715,1.74687,1.74704,7000000.0
2007-06-28 20:29:00,1.74711,1.74747,1.74711,1.74742,8000000.0
2007-06-28 20:30:00,1.74744,1.74744,1.74655,1.74655,8000000.0
2007-06-28 20:31:00,1.74702,1.7471,1.7469,1.7471,7000000.0
2007-06-28 20:32:00,1.74763,1.7478,1.74763,1.74773,7000000.0
2007-06-28 20:33:00,1.74778,1.74826,1.74778,1.74818,7000000.0
2007-06-28 20:34:00,1.7482,1.74909,1.7482,1.74909,8000000.0
2007-06-28 20:35:00,1.74873,1.74882,1.74839,1.74841,9000000.0
2007-06-28 20:36:00,1.74821,1.7485,1.74812,1.74812,7000000.0
2007-06-28 20:37:00,1.74768,1.74771,1.7475,1.74771,11000000.0
2007-06-28 20:38:00,1.74773,1.74773,1.74668,1.74678,10000000.0
2007-06-28 20:39:00,1.74709,1.74759,1.74708,1.74759,9000000.0
2007-06-28 20:40:00,1.748,1.74846,1.748,1.74833,8000000.0
2007-06-28 20:41:00,1.74816,1.74816,1.74713,1.74713,8000000.0
2007-06-28 20:42:00,1.74684,1.74696,1.7468,1.7468,11000000.0
2007-06-28 20:43:00,1.74694,1.74694,1.74631,1.74631,8000000.0
2007-06-28 20:44:00,1.7462,1.74636,1.74611,1.74611,10000000.0
2007-06-28 20:45:00,1.74619,1.74622,1.74586,1.74586,7000000.0
2007-06-28 20:46:00,1.74561,1.74582,1.74543,1.74543,8000000.0
2007-06-28 20:47:00,1.74541,1.74542,1.7453,1.7454,7000000.0
2007-06-28 20:48:00,1.74548,1.74625,1.74548,1.74625,10000000.0
2007-06-28 20:49:00,1.74597,1.74597,1.74554,1.74578,7000000.0
2007-06-28 20:50:00,1.74603,1.74733,1.74603,1.74686,8000000.0
2007-06-28 20:51:00,1.74671,1.74671,1.74617,1.74617,9000000.0
2007-06-28 20:52:00,1.74593,1.74629,1.74593,1.74629,11000000.0
2007-06-28 20:53:00,1.74645,1.74657,1.74628,1.74628,11000000.0
2007-06-28 20:54:00,1.7469,1.7469,1.7467,1.74672,11000000.0
2007-06-28 20:55:00,1.74668,1.74675,1.74656,1.74675,8000000.0
2007-06-28 20:56:00,1.74665,1.74693,1.74665,1.74686,7000000.0
2007-06-28 20:57:00,1.74684,1.7469,1.74657,1.74657,7000000.0
2007-06-28 20:58:00,1.7469,1.7469,1.74673,1.74673,7000000.0
2007-06-28 20:59:00,1.74683,1.74687,1.74669,1.74669,7000000.0
2007-06-28 21:00:00,1.74694,1.74704,1.74685,1.74687,7000000.0
2007-06-28 21:01:00,1.7465,1.7465,1.74581,1.74644,7000000.0
2007-06-28 21:02:00,1.74653,1.7467,1.74646,1.7467,7000000.0
2007-06-28 21:03:00,1.7466,1.74666,1.7465,1.74652,8000000.0
2007-06-28 21:04:00,1.74662,1.7467,1.74633,1.74665,7000000.0
2007-06-28 21:05:00,1.74642,1.74678,1.74642,1.74678,7000000.0
2007-06-28 21:06:00,1.74682,1.74745,1.74682,1.74745,8000000.0
2007-06-28 21:07:00,1.74758,1.74773,1.74752,1.74773,8000000.0
2007-06-28 21:08:00,1.74756,1.74756,1.747,1.74701,10000000.0
2007-06-28 21:09:00,1.74666,1.74681,1.74623,1.74623,10000000.0
2007-06-28 21:10:00,1.74626,1.74654,1.74626,1.74654,8000000.0
2007-06-28 21:11:00,1.74651,1.74684,1.74634,1.74634,7000000.0
2007-06-28 21:12:00,1.74662,1.74691,1.74662,1.74687,8000000.0
2007-06-28 21:13:00,1.74693,1.74693,1.74661,1.74672,10000000.0
2007-06-28 21:14:00,1.74671,1.74698,1.74671,1.74698,8000000.0
2007-06-28 21:15:00,1.74694,1.74698,1.74682,1.74683,8000000.0
2007-06-28 21:16:00,1.74669,1.74681,1.74666,1.74666,7000000.0
2007-06-28 21:17:00,1.74655,1.74655,1.74621,1.74623,11000000.0
2007-06-28 21:18:00,1.74599,1.74661,1.74599,1.74661,7000000.0
2007-06-28 21:19:00,1.74672,1.74672,1.74636,1.74638,6000000.0
2007-06-28 21:20:00,1.74597,1.74633,1.74597,1.74633,11000000.0
2007-06-28 21:21:00,1.74636,1.74636,1.74608,1.74608,10000000.0
2007-06-28 21:22:00,1.74593,1.74613,1.74591,1.74613,10000000.0
2007-06-28 21:23:00,1.74634,1.74664,1.74634,1.74664,7000000.0
2007-06-28 21:24:00,1.74659,1.74685,1.74659,1.74669,11000000.0
2007-06-28 21:25:00,1.74683,1.74683,1.74621,1.74621,7000000.0
2007-06-28 21:26:00,1.74604,1.74625,1.746,1.74625,7000000.0
2007-06-28 21:27:00,1.74615,1.74642,1.74615,1.74642,6000000.0
2007-06-28 21:28:00,1.74647,1.74647,1.74627,1.74647,7000000.0
2007-06-28 21:29:00,1.74624,1.74625,1.74618,1.74624,8000000.0
2007-06-28 21:30:00,1.74625,1.74633,1.74621,1.7463,8000000.0
2007-06-28 21:31:00,1.74624,1.74645,1.74623,1.74642,8000000.0
2007-06-28 21:32:00,1.74631,1.74664,1.74626,1.74661,7000000.0
2007-06-28 21:33:00,1.74673,1.74676,1.74654,1.7467,11000000.0
2007-06-28 21:34:00,1.74655,1.74655,1.74639,1.74649,11000000.0
2007-06-28 21:35:00,1.74611,1.74644,1.74593,1.74635,11000000.0
2007-06-28 21:36:00,1.7465,1.74678,1.7465,1.74678,8000000.0
2007-06-28 21:37:00,1.74678,1.74681,1.74663,1.74677,8000000.0
2007-06-28 21:38:00,1.7468,1.74691,1.7467,1.74685,8000000.0
2007-06-28 21:39:00,1.74692,1.74702,1.74688,1.74691,9000000.0
2007-06-28 21:40:00,1.74683,1.74696,1.74683,1.74696,7000000.0
2007-06-28 21:41:00,1.74708,1.74709,1.74692,1.74692,9000000.0
2007-06-28 21:42:00,1.74685,1.74697,1.74671,1.74674,8000000.0
2007-06-28 21:43:00,1.74673,1.74675,1.74669,1.74675,5000000.0
2007-06-28 21:44:00,1.74687,1.74694,1.74676,1.74683,8000000.0
2007-06-28 21:45:00,1.74671,1.74682,1.74633,1.74656,7000000.0
2007-06-28 21:46:00,1.7469,1.74692,1.74679,1.74684,8000000.0
2007-06-28 21:47:00,1.74695,1.74716,1.74695,1.74716,8000000.0
2007-06-28 21:48:00,1.74697,1.747,1.74652,1.747,8000000.0
2007-06-28 21:49:00,1.74695,1.74702,1.74693,1.74702,8000000.0
2007-06-28 21:50:00,1.74698,1.74698,1.74684,1.74684,8000000.0
2007-06-28 21:51:00,1.74697,1.74718,1.74697,1.74707,7000000.0
2007-06-28 21:52:00,1.74703,1.74703,1.7469,1.7469,7000000.0
2007-06-28 21:53:00,1.74686,1.74719,1.74683,1.74719,7000000.0
2007-06-28 21:54:00,1.74723,1.74723,1.74682,1.74702,7000000.0
2007-06-28 21:55:00,1.74701,1.74713,1.74695,1.74705,7000000.0
2007-06-28 21:56:00,1.74697,1.74712,1.74691,1.74693,8000000.0
2007-06-28 21:57:00,1.747,1.74703,1.74685,1.74692,7000000.0
2007-06-28 21:58:00,1.7465,1.74664,1.7465,1.74656,7000000.0
2007-06-28 21:59:00,1.74654,1.74654,1.74618,1.74618,8000000.0
2007-06-28 22:00:00,1.74629,1.7466,1.74628,1.7466,10000000.0
2007-06-28 22:01:00,1.74684,1.74685,1.74608,1.74685,9000000.0
2007-06-28 22:02:00,1.7469,1.7469,1.74623,1.74623,8000000.0
2007-06-28 22:03:00,1.74672,1.74672,1.7463,1.74653,7000000.0
2007-06-28 22:04:00,1.74663,1.74667,1.74655,1.74666,8000000.0
2007-06-28 22:05:00,1.74657,1.74657,1.74637,1.74638,10000000.0
2007-06-28 22:06:00,1.74632,1.74664,1.74632,1.74661,7000000.0
2007-06-28 22:07:00,1.74627,1.74648,1.74585,1.74585,8000000.0
2007-06-28 22:08:00,1.74669,1.74674,1.74655,1.74655,8000000.0
2007-06-28 22:09:00,1.74673,1.74692,1.7467,1.74692,9000000.0
2007-06-28 22:10:00,1.74625,1.747,1.74614,1.747,8000000.0
2007-06-28 22:11:00,1.74681,1.74689,1.7467,1.7467,7000000.0
2007-06-28 22:12:00,1.74664,1.74676,1.74664,1.74671,8000000.0
2007-06-28 22:13:00,1.74663,1.74674,1.74652,1.74667,8000000.0
2007-06-28 22:14:00,1.74676,1.74676,1.74654,1.74665,11000000.0
2007-06-28 22:15:00,1.74654,1.74654,1.7453,1.74568,8000000.0
2007-06-28 22:16:00,1.74605,1.74613,1.74585,1.74613,9000000.0
2007-06-28 22:17:00,1.74622,1.74646,1.74622,1.74646,7000000.0
2007-06-28 22:18:00,1.74642,1.74642,1.74602,1.74604,8000000.0
2007-06-28 22:19:00,1.74594,1.74601,1.74588,1.74595,6000000.0
2007-06-28 22:20:00,1.74596,1.74615,1.74593,1.74615,7000000.0
2007-06-28 22:21:00,1.7461,1.74616,1.74602,1.74609,9000000.0
2007-06-28 22:22:00,1.74565,1.74641,1.74565,1.74641,7000000.0
2007-06-28 22:23:00,1.74618,1.74639,1.74585,1.74639,9000000.0
2007-06-28 22:24:00,1.74604,1.74653,1.74604,1.74653,7000000.0
2007-06-28 22:25:00,1.74661,1.74678,1.74652,1.74678,8000000.0
2007-06-28 22:26:00,1.74625,1.74663,1.74625,1.74654,9000000.0
2007-06-28 22:27:00,1.7463,1.74672,1.74617,1.74617,10000000.0
2007-06-28 22:28:00,1.74628,1.74636,1.74614,1.74632,8000000.0
2007-06-28 22:29:00,1.74637,1.74637,1.74623,1.74632,8000000.0
2007-06-28 22:30:00,1.74633,1.74637,1.74619,1.74631,7000000.0
2007-06-28 22:31:00,1.74618,1.74649,1.74618,1.74649,9000000.0
2007-06-28 22:32:00,1.74697,1.74697,1.7465,1.74696,8000000.0
2007-06-28 22:33:00,1.74737,1.74763,1.74721,1.74763,7000000.0
2007-06-28 22:34:00,1.74746,1.74756,1.74746,1.74756,7000000.0
2007-06-28 22:35:00,1.7475,1.74762,1.74747,1.74747,8000000.0
2007-06-28 22:36:00,1.74754,1.74778,1.74751,1.74778,10000000.0
2007-06-28 22:37:00,1.74768,1.74774,1.74761,1.74761,7000000.0
2007-06-28 22:38:00,1.74765,1.74773,1.74759,1.74759,8000000.0
2007-06-28 22:39:00,1.74765,1.74785,1.74765,1.74785,10000000.0
2007-06-28 22:40:00,1.74789,1.74798,1.74777,1.74798,7000000.0
2007-06-28 22:41:00,1.74805,1.74814,1.74789,1.74798,8000000.0
2007-06-28 22:42:00,1.74812,1.74812,1.74784,1.74784,8000000.0
2007-06-28 22:43:00,1.74784,1.7483,1.74784,1.7483,9000000.0
2007-06-28 22:44:00,1.74821,1.7484,1.74821,1.74831,11000000.0
2007-06-28 22:45:00,1.74807,1.74807,1.74654,1.74654,11000000.0
2007-06-28 22:46:00,1.74617,1.74631,1.74614,1.74623,8000000.0
2007-06-28 22:47:00,1.74635,1.74794,1.74635,1.74733,11000000.0
2007-06-28 22:48:00,1.74833,1.74837,1.74808,1.74814,8000000.0
2007-06-28 22:49:00,1.74812,1.74827,1.7481,1.74819,7000000.0
2007-06-28 22:50:00,1.74811,1.74811,1.74766,1.74776,7000000.0
2007-06-28 22:51:00,1.74704,1.74722,1.74693,1.74722,10000000.0
2007-06-28 22:52:00,1.74696,1.74696,1.74672,1.74686,8000000.0
2007-06-28 22:53:00,1.7465,1.74691,1.7465,1.74662,7000000.0
2007-06-28 22:54:00,1.74614,1.74614,1.74454,1.74593,8000000.0
2007-06-28 22:55:00,1.74645,1.7466,1.74634,1.74634,7000000.0
2007-06-28 22:56:00,1.74654,1.74654,1.74586,1.74586,7000000.0
2007-06-28 22:57:00,1.74557,1.74655,1.74532,1.74655,7000000.0
2007-06-28 22:58:00,1.74671,1.74675,1.74659,1.74674,7000000.0
2007-06-28 22:59:00,1.74666,1.74679,1.74664,1.7467,7000000.0
2007-06-28 23:00:00,1.74614,1.74614,1.74578,1.74578,8000000.0
2007-06-28 23:01:00,1.7462,1.74661,1.7462,1.74661,8000000.0
2007-06-28 23:02:00,1.7468,1.74688,1.74672,1.74672,8000000.0
2007-06-28 23:03:00,1.74684,1.74684,1.74647,1.74657,7000000.0
2007-06-28 23:04:00,1.74669,1.74669,1.74616,1.74616,8000000.0
2007-06-28 23:05:00,1.74653,1.74653,1.7463,1.74643,7000000.0
2007-06-28 23:06:00,1.74622,1.74664,1.74622,1.74636,9000000.0
2007-06-28 23:07:00,1.74633,1.74633,1.7461,1.74615,10000000.0
2007-06-28 23:08:00,1.74606,1.74626,1.74606,1.74609,7000000.0
2007-06-28 23:09:00,1.74627,1.74635,1.7462,1.74628,9000000.0
2007-06-28 23:10:00,1.74642,1.74642,1.74605,1.74608,11000000.0
2007-06-28 23:11:00,1.74596,1.74614,1.74593,1.74593,7000000.0
2007-06-28 23:12:00,1.74633,1.74647,1.74623,1.74635,7000000.0
2007-06-28 23:13:00,1.74642,1.74642,1.74626,1.74635,7000000.0
2007-06-28 23:14:00,1.74636,1.74636,1.74606,1.74622,8000000.0
2007-06-28 23:15:00,1.74632,1.74632,1.74573,1.74589,9000000.0
2007-06-28 23:16:00,1.7461,1.7464,1.74602,1.74632,11000000.0
2007-06-28 23:17:00,1.74622,1.74643,1.74622,1.74643,7000000.0
2007-06-28 23:18:00,1.74645,1.74645,1.74631,1.74631,8000000.0
2007-06-28 23:19:00,1.74623,1.74624,1.74591,1.7462,7000000.0
2007-06-28 23:20:00,1.74603,1.74603,1.74588,1.7459,9000000.0
2007-06-28 23:21:00,1.74548,1.74587,1.74548,1.74587,9000000.0
2007-06-28 23:22:00,1.74595,1.74611,1.74587,1.74587,11000000.0
2007-06-28 23:23:00,1.74538,1.7457,1.74538,1.7457,8000000.0
2007-06-28 23:24:00,1.7455,1.74558,1.7455,1.74558,7000000.0
2007-06-28 23:25:00,1.74555,1.74555,1.74532,1.74536,8000000.0
2007-06-28 23:26:00,1.74522,1.7454,1.74522,1.74535,8000000.0
2007-06-28 23:27:00,1.74548,1.74553,1.74509,1.74521,9000000.0
2007-06-28 23:28:00,1.74492,1.74513,1.74444,1.74446,10000000.0
2007-06-28 23:29:00,1.74428,1.74464,1.74408,1.74444,9000000.0
2007-06-28 23:30:00,1.74454,1.74454,1.74419,1.74419,8000000.0
2007-06-28 23:31:00,1.74436,1.74436,1.74412,1.74433,7000000.0
2007-06-28 23:32:00,1.74413,1.74417,1.74409,1.74417,8000000.0
2007-06-28 23:33:00,1.74416,1.74447,1.74416,1.74437,7000000.0
2007-06-28 23:34:00,1.74449,1.7446,1.74395,1.74395,7000000.0
2007-06-28 23:35:00,1.74397,1.74397,1.74384,1.74389,9000000.0
2007-06-28 23:36:00,1.74405,1.74445,1.74405,1.74444,7000000.0
2007-06-28 23:37:00,1.74439,1.74439,1.74397,1.74397,9000000.0
2007-06-28 23:38:00,1.74423,1.74453,1.74423,1.74437,8000000.0
2007-06-28 23:39:00,1.74494,1.74607,1.74494,1.74574,10000000.0
2007-06-28 23:40:00,1.74608,1.74608,1.74599,1.74608,3000000.0
2007-06-28 23:41:00,1.7462,1.74629,1.74618,1.74624,8000000.0
2007-06-28 23:42:00,1.74644,1.7467,1.74644,1.7467,7000000.0
2007-06-28 23:43:00,1.74672,1.74672,1.74617,1.74617,7000000.0
2007-06-28 23:44:00,1.74557,1.74557,1.74497,1.74497,7000000.0
2007-06-28 23:45:00,1.74512,1.74575,1.74512,1.74575,7000000.0
2007-06-28 23:46:00,1.74561,1.74583,1.74561,1.74561,8000000.0
2007-06-28 23:47:00,1.74584,1.74584,1.74528,1.74567,8000000.0
2007-06-28 23:48:00,1.74582,1.74636,1.74582,1.74633,7000000.0
2007-06-28 23:49:00,1.7465,1.74664,1.74627,1.74627,10000000.0
2007-06-28 23:50:00,1.74626,1.74644,1.74618,1.74644,6000000.0
2007-06-28 23:51:00,1.74639,1.74641,1.74629,1.7463,7000000.0
2007-06-28 23:52:00,1.7463,1.74648,1.74624,1.74635,11000000.0
2007-06-28 23:53:00,1.74634,1.74651,1.7461,1.7461,9000000.0
2007-06-28 23:54:00,1.74625,1.74625,1.74589,1.74593,6000000.0
2007-06-28 23:55:00,1.74573,1.74598,1.74566,1.74566,8000000.0
2007-06-28 23:56:00,1.74571,1.74603,1.74571,1.74601,8000000.0
2007-06-28 23:57:00,1.74626,1.74636,1.74621,1.74624,8000000.0
2007-06-28 23:58:00,1.7463,1.7463,1.74618,1.74628,7000000.0
2007-06-29 00:00:00,1.74606,1.74632,1.74598,1.74598,7000000.0
2007-06-29 00:01:00,1.74584,1.74607,1.74584,1.74594,8000000.0
2007-06-29 00:02:00,1.74581,1.74581,1.74551,1.74551,8000000.0
2007-06-29 00:03:00,1.74573,1.74573,1.74553,1.74568,7000000.0
2007-06-29 00:04:00,1.74572,1.74646,1.74567,1.74567,7000000.0
2007-06-29 00:05:00,1.74611,1.74615,1.74598,1.74615,8000000.0
2007-06-29 00:06:00,1.74609,1.74646,1.74609,1.74646,10000000.0
2007-06-29 00:07:00,1.7464,1.7464,1.74569,1.74569,8000000.0
2007-06-29 00:08:00,1.74545,1.74548,1.74534,1.74535,9000000.0
2007-06-29 00:09:00,1.74554,1.74554,1.74537,1.74549,8000000.0
2007-06-29 00:10:00,1.74539,1.74539,1.74496,1.74496,8000000.0
2007-06-29 00:11:00,1.74495,1.74503,1.74488,1.74503,9000000.0
2007-06-29 00:12:00,1.74508,1.74518,1.745,1.745,7000000.0
2007-06-29 00:13:00,1.74486,1.74487,1.74477,1.7448,7000000.0
2007-06-29 00:14:00,1.74471,1.74471,1.74426,1.74451,8000000.0
2007-06-29 00:15:00,1.74426,1.74436,1.74412,1.74421,8000000.0
2007-06-29 00:16:00,1.74425,1.74447,1.74425,1.74443,6000000.0
2007-06-29 00:17:00,1.74396,1.74432,1.74396,1.74425,10000000.0
2007-06-29 00:18:00,1.74434,1.74434,1.74402,1.74405,10000000.0
2007-06-29 00:19:00,1.74383,1.74383,1.74349,1.74369,7000000.0
2007-06-29 00:20:00,1.74353,1.74357,1.74346,1.74346,8000000.0
2007-06-29 00:21:00,1.74353,1.74396,1.74348,1.74396,7000000.0
2007-06-29 00:22:00,1.74403,1.74425,1.74391,1.74425,9000000.0
2007-06-29 00:23:00,1.74435,1.74435,1.74412,1.74419,11000000.0
2007-06-29 00:24:00,1.74409,1.74421,1.74398,1.74398,10000000.0
2007-06-29 00:25:00,1.74414,1.74446,1.74414,1.74446,8000000.0
2007-06-29 00:26:00,1.7448,1.7448,1.74456,1.74457,7000000.0
2007-06-29 00:27:00,1.74489,1.74497,1.74484,1.74489,10000000.0
2007-06-29 00:28:00,1.74467,1.74467,1.74449,1.74456,9000000.0
2007-06-29 00:29:00,1.74445,1.74447,1.74395,1.74402,7000000.0
2007-06-29 00:30:00,1.74429,1.74465,1.74426,1.74465,11000000.0
2007-06-29 00:31:00,1.74482,1.74507,1.74479,1.74507,10000000.0
2007-06-29 00:32:00,1.74531,1.74566,1.7452,1.74566,8000000.0
2007-06-29 00:33:00,1.74579,1.74585,1.74538,1.74547,10000000.0
2007-06-29 00:34:00,1.746,1.746,1.7458,1.74584,8000000.0
2007-06-29 00:35:00,1.74592,1.7462,1.74428,1.7462,8000000.0
2007-06-29 00:36:00,1.74622,1.74622,1.74592,1.74621,7000000.0
2007-06-29 00:37:00,1.74612,1.74628,1.74591,1.74628,7000000.0
2007-06-29 00:38:00,1.74642,1.74642,1.74565,1.74579,7000000.0
2007-06-29 00:39:00,1.74571,1.74593,1.74571,1.74593,7000000.0
2007-06-29 00:40:00,1.74582,1.74583,1.7456,1.74575,7000000.0
2007-06-29 00:41:00,1.74546,1.74546,1.74483,1.74483,10000000.0
2007-06-29 00:42:00,1.74485,1.74489,1.74424,1.74477,11000000.0
2007-06-29 00:43:00,1.74484,1.74516,1.74475,1.74516,7000000.0
2007-06-29 00:44:00,1.74507,1.74507,1.74314,1.74314,7000000.0
2007-06-29 00:45:00,1.74339,1.74652,1.74339,1.74652,11000000.0
2007-06-29 00:46:00,1.747,1.74719,1.747,1.747,11000000.0
2007-06-29 00:47:00,1.74644,1.74646,1.74627,1.74646,7000000.0
2007-06-29 00:48:00,1.74639,1.74639,1.74614,1.74636,10000000.0
2007-06-29 00:49:00,1.74609,1.74643,1.74609,1.74643,7000000.0
2007-06-29 00:50:00,1.74672,1.74672,1.74659,1.7466,8000000.0
2007-06-29 00:51:00,1.74653,1.74653,1.74634,1.74634,6000000.0
2007-06-29 00:52:00,1.74636,1.74636,1.74617,1.74617,8000000.0
2007-06-29 00:53:00,1.7463,1.74631,1.74562,1.74562,8000000.0
2007-06-29 00:54:00,1.7462,1.7462,1.74559,1.74608,8000000.0
2007-06-29 00:55:00,1.74576,1.74608,1.74553,1.74564,7000000.0
2007-06-29 00:56:00,1.74589,1.74589,1.74572,1.7458,7000000.0
2007-06-29 00:57:00,1.74589,1.74589,1.7457,1.74575,6000000.0
2007-06-29 00:58:00,1.7456,1.74608,1.7456,1.74602,8000000.0
2007-06-29 00:59:00,1.746,1.74612,1.74564,1.74564,8000000.0
2007-06-29 01:00:00,1.7456,1.74582,1.74558,1.74582,9000000.0
2007-06-29 01:01:00,1.74582,1.74593,1.74579,1.7458,9000000.0
2007-06-29 01:02:00,1.74606,1.74624,1.74585,1.74601,8000000.0
2007-06-29 01:03:00,1.74583,1.74586,1.74568,1.74568,7000000.0
2007-06-29 01:04:00,1.74547,1.74565,1.74538,1.74558,8000000.0
2007-06-29 01:05:00,1.74559,1.74575,1.74552,1.74575,8000000.0
2007-06-29 01:06:00,1.74588,1.74611,1.74588,1.74611,8000000.0
2007-06-29 01:07:00,1.74615,1.74615,1.74592,1.74595,10000000.0
2007-06-29 01:08:00,1.7459,1.74599,1.74572,1.74599,8000000.0
2007-06-29 01:09:00,1.746,1.746,1.74583,1.74592,7000000.0
2007-06-29 01:10:00,1.74608,1.74653,1.7455,1.74653,11000000.0
2007-06-29 01:11:00,1.74592,1.74609,1.74592,1.74593,8000000.0
2007-06-29 01:12:00,1.74589,1.74603,1.74589,1.74603,3000000.0
2007-06-29 01:13:00,1.74599,1.74614,1.74563,1.74614,7000000.0
2007-06-29 01:14:00,1.74628,1.74641,1.7459,1.74641,8000000.0
2007-06-29 01:15:00,1.7462,1.74653,1.7462,1.74645,10000000.0
2007-06-29 01:16:00,1.74668,1.74668,1.74651,1.74658,9000000.0
2007-06-29 01:17:00,1.74662,1.7472,1.74662,1.7472,7000000.0
2007-06-29 01:18:00,1.74762,1.74764,1.74725,1.74725,8000000.0
2007-06-29 01:19:00,1.74708,1.74732,1.74708,1.74714,7000000.0
2007-06-29 01:20:00,1.74706,1.74723,1.74706,1.74713,8000000.0
2007-06-29 01:21:00,1.74719,1.74719,1.74684,1.74684,7000000.0
2007-06-29 01:22:00,1.74709,1.7472,1.74706,1.74719,7000000.0
2007-06-29 01:23:00,1.74715,1.74738,1.74715,1.74715,7000000.0
2007-06-29 01:24:00,1.74739,1.74747,1.74712,1.74747,11000000.0
2007-06-29 01:25:00,1.74754,1.74754,1.74728,1.74729,7000000.0
2007-06-29 01:26:00,1.74751,1.7479,1.74751,1.74776,8000000.0
2007-06-29 01:27:00,1.74783,1.74809,1.74783,1.74809,8000000.0
2007-06-29 01:28:00,1.74795,1.74799,1.74789,1.74789,8000000.0
2007-06-29 01:29:00,1.7478,1.7478,1.7477,1.74774,5000000.0
2007-06-29 01:30:00,1.74764,1.74764,1.74736,1.74743,7000000.0
2007-06-29 01:31:00,1.74736,1.74736,1.74691,1.74723,10000000.0
2007-06-29 01:32:00,1.74732,1.74745,1.74715,1.74745,9000000.0
2007-06-29 01:33:00,1.74725,1.74725,1.74689,1.74689,8000000.0
2007-06-29 01:34:00,1.74677,1.747,1.74677,1.747,11000000.0
2007-06-29 01:35:00,1.74695,1.74708,1.74692,1.747,11000000.0
2007-06-29 01:36:00,1.74704,1.74714,1.747,1.74702,6000000.0
2007-06-29 01:37:00,1.74713,1.74713,1.74691,1.74692,8000000.0
2007-06-29 01:38:00,1.74668,1.74668,1.7464,1.7464,7000000.0
2007-06-29 01:39:00,1.74653,1.74659,1.74641,1.74659,9000000.0
2007-06-29 01:40:00,1.74657,1.74657,1.74619,1.74641,11000000.0
2007-06-29 01:41:00,1.74655,1.74655,1.74628,1.74628,7000000.0
2007-06-29 01:42:00,1.74642,1.74642,1.74627,1.74627,3000000.0
2007-06-29 01:44:00,1.74624,1.74636,1.74602,1.74602,8000000.0
2007-06-29 01:45:00,1.74605,1.74612,1.74597,1.74597,9000000.0
2007-06-29 01:46:00,1.74622,1.74649,1.74622,1.74649,7000000.0
2007-06-29 01:47:00,1.74655,1.74687,1.74655,1.74682,8000000.0
2007-06-29 01:48:00,1.74682,1.74682,1.74658,1.74658,8000000.0
2007-06-29 01:49:00,1.7467,1.74692,1.7467,1.74675,9000000.0
2007-06-29 01:50:00,1.74695,1.74695,1.74653,1.74653,7000000.0
2007-06-29 01:51:00,1.74653,1.74708,1.74646,1.74708,8000000.0
2007-06-29 01:52:00,1.74755,1.74827,1.74755,1.74826,8000000.0
2007-06-29 01:53:00,1.74852,1.74854,1.74823,1.74825,10000000.0
2007-06-29 01:54:00,1.74836,1.74846,1.74804,1.74804,10000000.0
2007-06-29 01:55:00,1.74787,1.74805,1.74764,1.74764,8000000.0
2007-06-29 01:56:00,1.74775,1.74777,1.74582,1.74753,10000000.0
2007-06-29 01:57:00,1.74761,1.74787,1.74761,1.74787,5000000.0
2007-06-29 01:58:00,1.74765,1.74786,1.74765,1.74766,8000000.0
2007-06-29 01:59:00,1.74774,1.74786,1.74769,1.74786,10000000.0
2007-06-29 02:00:00,1.74771,1.74795,1.74769,1.74795,7000000.0
2007-06-29 02:01:00,1.74797,1.74801,1.7479,1.7479,10000000.0
2007-06-29 02:02:00,1.74762,1.74762,1.74736,1.74736,13000000.0
2007-06-29 02:03:00,1.74681,1.74701,1.74675,1.74675,17000000.0
2007-06-29 02:04:00,1.74726,1.74726,1.74697,1.74725,6000000.0
2007-06-29 02:05:00,1.74739,1.74767,1.74736,1.74767,9000000.0
2007-06-29 02:06:00,1.7477,1.74783,1.7477,1.74783,7000000.0
2007-06-29 02:07:00,1.74779,1.74779,1.74756,1.74756,13000000.0
2007-06-29 02:08:00,1.7478,1.74786,1.74764,1.74769,16000000.0
2007-06-29 02:09:00,1.7477,1.74792,1.7477,1.74792,10000000.0
2007-06-29 02:10:00,1.74786,1.74786,1.7476,1.7476,8000000.0
2007-06-29 02:11:00,1.74702,1.74787,1.74691,1.74787,7000000.0
2007-06-29 02:12:00,1.74752,1.74765,1.74747,1.74747,14000000.0
2007-06-29 02:13:00,1.74744,1.74744,1.74713,1.74714,7000000.0
2007-06-29 02:14:00,1.74701,1.74721,1.74701,1.74721,6000000.0
2007-06-29 02:15:00,1.74732,1.74732,1.7471,1.7471,7000000.0
2007-06-29 02:16:00,1.7471,1.74724,1.74694,1.74724,8000000.0
2007-06-29 02:17:00,1.74714,1.74714,1.74688,1.74701,7000000.0
2007-06-29 02:18:00,1.7472,1.74721,1.74706,1.74706,11000000.0
2007-06-29 02:19:00,1.74702,1.74727,1.74701,1.74727,7000000.0
2007-06-29 02:20:00,1.74735,1.74754,1.74735,1.74754,12000000.0
2007-06-29 02:21:00,1.74742,1.74764,1.7474,1.7474,12000000.0
2007-06-29 02:22:00,1.74746,1.74756,1.74732,1.74732,7000000.0
2007-06-29 02:23:00,1.74739,1.74744,1.74735,1.74744,9000000.0
2007-06-29 02:24:00,1.74751,1.74761,1.74741,1.74748,8000000.0
2007-06-29 02:25:00,1.74742,1.74759,1.74735,1.74735,16000000.0
2007-06-29 02:26:00,1.74697,1.74703,1.74696,1.74703,20000000.0
2007-06-29 02:27:00,1.7471,1.7471,1.74694,1.74696,18000000.0
2007-06-29 02:28:00,1.74699,1.74726,1.74667,1.74726,7000000.0
2007-06-29 02:29:00,1.74683,1.74683,1.74651,1.74654,10000000.0
2007-06-29 02:30:00,1.74644,1.74644,1.74615,1.74622,10000000.0
2007-06-29 02:31:00,1.74628,1.74657,1.74628,1.74657,9000000.0
2007-06-29 02:32:00,1.74669,1.74669,1.74657,1.74658,15000000.0
2007-06-29 02:33:00,1.74627,1.74627,1.74578,1.74578,14000000.0
2007-06-29 02:34:00,1.74574,1.74574,1.74532,1.74545,6000000.0
2007-06-29 02:35:00,1.74556,1.74564,1.74544,1.74563,7000000.0
2007-06-29 02:36:00,1.7455,1.74557,1.74539,1.74554,8000000.0
2007-06-29 02:37:00,1.74578,1.74609,1.74578,1.74601,7000000.0
2007-06-29 02:38:00,1.74608,1.74612,1.74588,1.74612,7000000.0
2007-06-29 02:39:00,1.74611,1.74618,1.74609,1.74618,13000000.0
2007-06-29 02:40:00,1.7461,1.74619,1.74592,1.74593,11000000.0
2007-06-29 02:41:00,1.74612,1.74619,1.7458,1.74619,10000000.0
2007-06-29 02:42:00,1.74594,1.7462,1.74583,1.74583,11000000.0
2007-06-29 02:43:00,1.74638,1.7464,1.74622,1.74622,8000000.0
2007-06-29 02:44:00,1.74614,1.74614,1.74584,1.74607,10000000.0
2007-06-29 02:45:00,1.74618,1.74634,1.74618,1.74625,10000000.0
2007-06-29 02:46:00,1.74613,1.74626,1.74607,1.74609,8000000.0
2007-06-29 02:47:00,1.74613,1.74621,1.74613,1.7462,8000000.0
2007-06-29 02:48:00,1.7462,1.74689,1.7462,1.74689,11000000.0
2007-06-29 02:49:00,1.74678,1.74678,1.74646,1.74668,10000000.0
2007-06-29 02:50:00,1.74604,1.74658,1.74604,1.74626,8000000.0
2007-06-29 02:51:00,1.74683,1.747,1.74671,1.747,10000000.0
2007-06-29 02:52:00,1.74674,1.74688,1.74665,1.74668,10000000.0
2007-06-29 02:53:00,1.74673,1.74712,1.74673,1.74712,8000000.0
2007-06-29 02:54:00,1.74713,1.74713,1.74681,1.74681,7000000.0
2007-06-29 02:55:00,1.74713,1.74745,1.74713,1.74728,8000000.0
2007-06-29 02:56:00,1.74727,1.74742,1.74718,1.74734,7000000.0
2007-06-29 02:57:00,1.74718,1.74744,1.74706,1.74727,8000000.0
2007-06-29 02:58:00,1.74725,1.74735,1.74704,1.74713,12000000.0
2007-06-29 02:59:00,1.74714,1.74748,1.74714,1.74748,19000000.0
2007-06-29 03:00:00,1.74752,1.74753,1.74742,1.74753,7000000.0
2007-06-29 03:01:00,1.74752,1.74752,1.74726,1.74735,10000000.0
2007-06-29 03:02:00,1.74711,1.74719,1.74706,1.74711,8000000.0
2007-06-29 03:03:00,1.74675,1.74675,1.74637,1.7464,11000000.0
2007-06-29 03:04:00,1.74611,1.74611,1.74568,1.74569,7000000.0
2007-06-29 03:05:00,1.74567,1.74584,1.74562,1.74584,10000000.0
2007-06-29 03:06:00,1.74583,1.74583,1.74543,1.74543,11000000.0
2007-06-29 03:07:00,1.74534,1.74559,1.74534,1.74554,7000000.0
2007-06-29 03:08:00,1.74545,1.74545,1.74529,1.74542,8000000.0
2007-06-29 03:09:00,1.74556,1.74556,1.74517,1.74517,10000000.0
2007-06-29 03:10:00,1.7448,1.74495,1.74472,1.74491,10000000.0
2007-06-29 03:11:00,1.74515,1.74523,1.7451,1.7451,8000000.0
2007-06-29 03:12:00,1.74484,1.74484,1.74473,1.74477,7000000.0
2007-06-29 03:13:00,1.74477,1.74487,1.74477,1.74486,10000000.0
2007-06-29 03:14:00,1.74493,1.74506,1.74485,1.74485,7000000.0
2007-06-29 03:15:00,1.74492,1.74504,1.74443,1.74497,11000000.0
2007-06-29 03:16:00,1.74517,1.74522,1.74508,1.74509,7000000.0
2007-06-29 03:17:00,1.74519,1.74555,1.74519,1.74555,8000000.0
2007-06-29 03:18:00,1.7455,1.7457,1.7455,1.74566,8000000.0
2007-06-29 03:19:00,1.74557,1.74557,1.74536,1.74536,7000000.0
2007-06-29 03:20:00,1.74504,1.74559,1.74503,1.74503,7000000.0
2007-06-29 03:21:00,1.74542,1.74544,1.74527,1.74534,7000000.0
2007-06-29 03:22:00,1.74518,1.74519,1.74499,1.74519,8000000.0
2007-06-29 03:23:00,1.74536,1.74536,1.74511,1.74511,9000000.0
2007-06-29 03:24:00,1.74528,1.7455,1.74528,1.7455,7000000.0
2007-06-29 03:25:00,1.74571,1.74571,1.74546,1.74568,23000000.0
2007-06-29 03:26:00,1.74574,1.74583,1.74574,1.74579,8000000.0
2007-06-29 03:27:00,1.74587,1.74629,1.74574,1.74629,7000000.0
2007-06-29 03:28:00,1.74642,1.7465,1.74633,1.7465,7000000.0
2007-06-29 03:29:00,1.74655,1.74656,1.74627,1.74633,7000000.0
2007-06-29 03:30:00,1.74638,1.74642,1.74622,1.74628,8000000.0
2007-06-29 03:31:00,1.74583,1.74595,1.74536,1.74546,8000000.0
2007-06-29 03:32:00,1.74574,1.74574,1.74559,1.74559,10000000.0
2007-06-29 03:33:00,1.74576,1.74596,1.74548,1.74596,7000000.0
2007-06-29 03:34:00,1.7456,1.7456,1.74514,1.74527,11000000.0
2007-06-29 03:35:00,1.74523,1.74538,1.74517,1.74523,8000000.0
2007-06-29 03:36:00,1.74605,1.74605,1.74591,1.74597,7000000.0
2007-06-29 03:37:00,1.74581,1.74593,1.74572,1.74572,8000000.0
2007-06-29 03:38:00,1.74572,1.74572,1.74531,1.74541,8000000.0
2007-06-29 03:39:00,1.74549,1.74578,1.74549,1.74578,9000000.0
2007-06-29 03:40:00,1.74594,1.74643,1.74594,1.74643,11000000.0
2007-06-29 03:41:00,1.74606,1.74636,1.74606,1.74624,8000000.0
2007-06-29 03:42:00,1.74636,1.74636,1.74598,1.74598,7000000.0
2007-06-29 03:43:00,1.74617,1.74618,1.74601,1.74601,9000000.0
2007-06-29 03:44:00,1.74631,1.74635,1.74611,1.74627,7000000.0
2007-06-29 03:45:00,1.74648,1.74659,1.74642,1.74642,7000000.0
2007-06-29 03:46:00,1.74635,1.74646,1.74594,1.74594,8000000.0
2007-06-29 03:47:00,1.74563,1.74607,1.74563,1.74607,9000000.0
2007-06-29 03:48:00,1.74611,1.74614,1.74597,1.74605,11000000.0
2007-06-29 03:49:00,1.7462,1.74626,1.74615,1.74624,23000000.0
2007-06-29 03:50:00,1.74636,1.74636,1.74607,1.74607,9000000.0
2007-06-29 03:51:00,1.74585,1.74585,1.74558,1.74558,8000000.0
2007-06-29 03:52:00,1.74591,1.74615,1.74579,1.74615,9000000.0
2007-06-29 03:53:00,1.74715,1.74761,1.74715,1.74761,8000000.0
2007-06-29 03:54:00,1.74808,1.74808,1.74766,1.748,9000000.0
2007-06-29 03:55:00,1.74728,1.74747,1.74653,1.74653,10000000.0
2007-06-29 03:56:00,1.74656,1.74656,1.74637,1.7464,11000000.0
2007-06-29 03:57:00,1.74591,1.74653,1.74591,1.74653,9000000.0
2007-06-29 03:58:00,1.74669,1.7467,1.74655,1.74655,8000000.0
2007-06-29 03:59:00,1.74649,1.74672,1.74644,1.74671,7000000.0
2007-06-29 04:00:00,1.74647,1.74661,1.74594,1.74609,18000000.0
2007-06-29 04:01:00,1.74665,1.74685,1.74665,1.74685,8000000.0
2007-06-29 04:02:00,1.74689,1.74704,1.74685,1.74704,8000000.0
2007-06-29 04:03:00,1.74683,1.74701,1.74667,1.74667,12000000.0
2007-06-29 04:04:00,1.74673,1.74673,1.74626,1.74626,9000000.0
2007-06-29 04:05:00,1.74616,1.74657,1.74606,1.74629,7000000.0
2007-06-29 04:06:00,1.74642,1.74654,1.74628,1.74637,10000000.0
2007-06-29 04:07:00,1.74585,1.74603,1.74574,1.746,7000000.0
2007-06-29 04:08:00,1.74623,1.74623,1.74614,1.74623,6000000.0
2007-06-29 04:09:00,1.74607,1.74616,1.74603,1.74612,8000000.0
2007-06-29 04:10:00,1.74618,1.74629,1.74612,1.74629,8000000.0
2007-06-29 04:11:00,1.74631,1.74641,1.74624,1.74624,8000000.0
2007-06-29 04:12:00,1.7463,1.7464,1.7463,1.74638,7000000.0
2007-06-29 04:13:00,1.74615,1.74616,1.7461,1.7461,8000000.0
2007-06-29 04:14:00,1.74598,1.74598,1.74576,1.74588,7000000.0
2007-06-29 04:15:00,1.7459,1.74603,1.74572,1.74572,8000000.0
2007-06-29 04:16:00,1.74578,1.74585,1.74573,1.74585,7000000.0
2007-06-29 04:17:00,1.7457,1.7457,1.74547,1.74547,19000000.0
2007-06-29 04:18:00,1.74543,1.74559,1.74534,1.74534,8000000.0
2007-06-29 04:19:00,1.74501,1.74543,1.74489,1.74522,21000000.0
2007-06-29 04:20:00,1.74533,1.74572,1.74533,1.74571,11000000.0
2007-06-29 04:21:00,1.74605,1.74605,1.74569,1.74569,8000000.0
2007-06-29 04:22:00,1.74568,1.74568,1.74551,1.74554,8000000.0
2007-06-29 04:23:00,1.7451,1.7451,1.74487,1.74507,9000000.0
2007-06-29 04:24:00,1.74577,1.74577,1.74504,1.74577,12000000.0
2007-06-29 04:25:00,1.74556,1.74557,1.74546,1.74547,9000000.0
2007-06-29 04:26:00,1.74558,1.74562,1.74506,1.74544,8000000.0
2007-06-29 04:27:00,1.74548,1.74578,1.74548,1.74571,9000000.0
2007-06-29 04:28:00,1.74571,1.74586,1.74566,1.74566,14000000.0
2007-06-29 04:29:00,1.74578,1.74578,1.74514,1.74551,16000000.0
2007-06-29 04:30:00,1.74505,1.74505,1.74458,1.74458,25000000.0
2007-06-29 04:31:00,1.74565,1.74576,1.74561,1.74562,8000000.0
2007-06-29 04:32:00,1.7457,1.74579,1.74564,1.74579,8000000.0
2007-06-29 04:33:00,1.7458,1.7458,1.74562,1.74562,5000000.0
2007-06-29 04:34:00,1.74496,1.74528,1.74483,1.74528,10000000.0
2007-06-29 04:35:00,1.74507,1.7452,1.74483,1.74489,9000000.0
2007-06-29 04:36:00,1.74503,1.7452,1.74486,1.7452,7000000.0
2007-06-29 04:37:00,1.74514,1.74531,1.74497,1.74522,7000000.0
2007-06-29 04:38:00,1.74537,1.74537,1.74517,1.74532,8000000.0
2007-06-29 04:39:00,1.74528,1.74545,1.7451,1.74542,9000000.0
2007-06-29 04:40:00,1.74478,1.74508,1.7446,1.74508,9000000.0
2007-06-29 04:41:00,1.74534,1.74547,1.74522,1.74527,9000000.0
2007-06-29 04:42:00,1.74485,1.74517,1.74485,1.74517,3000000.0
2007-06-29 04:43:00,1.7449,1.74503,1.7446,1.7446,9000000.0
2007-06-29 04:44:00,1.74528,1.74589,1.74528,1.74588,8000000.0
2007-06-29 04:45:00,1.74589,1.74595,1.74583,1.74586,9000000.0
2007-06-29 04:46:00,1.74597,1.74616,1.74597,1.74616,7000000.0
2007-06-29 04:47:00,1.74619,1.74621,1.74594,1.74603,8000000.0
2007-06-29 04:48:00,1.74592,1.74608,1.74592,1.74601,8000000.0
2007-06-29 04:49:00,1.7458,1.74601,1.7458,1.74601,8000000.0
2007-06-29 04:50:00,1.74593,1.74593,1.74584,1.74588,7000000.0
2007-06-29 04:51:00,1.74593,1.74606,1.74587,1.74604,15000000.0
2007-06-29 04:52:00,1.74619,1.74619,1.746,1.74614,8000000.0
2007-06-29 04:53:00,1.74607,1.74609,1.74599,1.74609,8000000.0
2007-06-29 04:54:00,1.74604,1.74604,1.74585,1.74593,11000000.0
2007-06-29 04:55:00,1.74627,1.74674,1.74616,1.74616,9000000.0
2007-06-29 04:56:00,1.7463,1.74637,1.74627,1.74627,12000000.0
2007-06-29 04:57:00,1.74614,1.74614,1.74604,1.74604,7000000.0
2007-06-29 04:58:00,1.7458,1.7458,1.74541,1.74565,9000000.0
2007-06-29 04:59:00,1.74555,1.7456,1.74544,1.7455,12000000.0
2007-06-29 05:00:00,1.74555,1.74572,1.74555,1.74564,9000000.0
2007-06-29 05:01:00,1.7459,1.74601,1.74584,1.74592,7000000.0
2007-06-29 05:02:00,1.74582,1.74583,1.74568,1.74568,7000000.0
2007-06-29 05:03:00,1.74563,1.74581,1.74548,1.74548,8000000.0
2007-06-29 05:04:00,1.74507,1.74536,1.74501,1.74501,8000000.0
2007-06-29 05:05:00,1.74546,1.74553,1.7454,1.74553,7000000.0
2007-06-29 05:06:00,1.74552,1.74577,1.74552,1.7457,8000000.0
2007-06-29 05:07:00,1.7458,1.74586,1.74576,1.74576,10000000.0
2007-06-29 05:08:00,1.74579,1.74598,1.74579,1.74597,8000000.0
2007-06-29 05:09:00,1.74555,1.74567,1.74555,1.74561,16000000.0
2007-06-29 05:10:00,1.7457,1.74578,1.7457,1.74572,12000000.0
2007-06-29 05:11:00,1.7458,1.74593,1.74579,1.7458,11000000.0
2007-06-29 05:12:00,1.74586,1.74609,1.74586,1.74609,16000000.0
2007-06-29 05:13:00,1.74593,1.74625,1.74593,1.74621,9000000.0
2007-06-29 05:14:00,1.74587,1.74588,1.74585,1.74585,12000000.0
2007-06-29 05:15:00,1.74581,1.74581,1.74529,1.74529,8000000.0
2007-06-29 05:16:00,1.74497,1.74505,1.74497,1.74505,11000000.0
2007-06-29 05:17:00,1.74513,1.74529,1.74513,1.74521,9000000.0
2007-06-29 05:18:00,1.74515,1.74518,1.7451,1.7451,16000000.0
2007-06-29 05:19:00,1.74517,1.74517,1.74498,1.74498,9000000.0
2007-06-29 05:20:00,1.74499,1.74516,1.74499,1.74499,11000000.0
2007-06-29 05:21:00,1.74486,1.74496,1.74463,1.74463,10000000.0
2007-06-29 05:22:00,1.74488,1.74494,1.74484,1.74494,28000000.0
2007-06-29 05:23:00,1.74497,1.74497,1.7448,1.7448,7000000.0
2007-06-29 05:24:00,1.74487,1.74503,1.7448,1.74503,8000000.0
2007-06-29 05:25:00,1.7449,1.7449,1.74457,1.74472,47000000.0
2007-06-29 05:26:00,1.74471,1.74492,1.7447,1.74484,38000000.0
2007-06-29 05:27:00,1.74501,1.74504,1.74486,1.74496,7000000.0
2007-06-29 05:28:00,1.74516,1.74529,1.74516,1.74529,22000000.0
2007-06-29 05:29:00,1.74529,1.7454,1.74529,1.74538,11000000.0
2007-06-29 05:30:00,1.74462,1.74505,1.74462,1.74501,7000000.0
2007-06-29 05:31:00,1.74493,1.74528,1.74477,1.74477,8000000.0
2007-06-29 05:32:00,1.74551,1.74551,1.74491,1.74491,10000000.0
2007-06-29 05:33:00,1.74547,1.74549,1.74494,1.74549,10000000.0
2007-06-29 05:34:00,1.74537,1.74537,1.74524,1.74528,8000000.0
2007-06-29 05:35:00,1.74519,1.74546,1.74519,1.7454,10000000.0
2007-06-29 05:36:00,1.74529,1.74532,1.74504,1.74504,15000000.0
2007-06-29 05:37:00,1.745,1.745,1.74492,1.74495,11000000.0
2007-06-29 05:38:00,1.7449,1.74498,1.74487,1.74498,11000000.0
2007-06-29 05:39:00,1.7449,1.7449,1.74438,1.7447,7000000.0
2007-06-29 05:40:00,1.74499,1.74518,1.74499,1.74507,9000000.0
2007-06-29 05:41:00,1.74491,1.74511,1.74491,1.74505,9000000.0
2007-06-29 05:42:00,1.74511,1.74515,1.7451,1.74515,16000000.0
2007-06-29 05:43:00,1.74524,1.74528,1.74511,1.74528,8000000.0
2007-06-29 05:44:00,1.74502,1.7451,1.74499,1.74499,9000000.0
2007-06-29 05:45:00,1.74488,1.74491,1.74471,1.74471,13000000.0
2007-06-29 05:46:00,1.74475,1.74491,1.74475,1.74491,10000000.0
2007-06-29 05:47:00,1.74517,1.74522,1.74516,1.74517,15000000.0
2007-06-29 05:48:00,1.74525,1.74525,1.74504,1.74507,8000000.0
2007-06-29 05:49:00,1.74501,1.74505,1.74481,1.74505,8000000.0
2007-06-29 05:50:00,1.74497,1.74498,1.74492,1.74496,13000000.0
2007-06-29 05:51:00,1.74501,1.74501,1.74449,1.74487,30000000.0
2007-06-29 05:52:00,1.74575,1.74578,1.74575,1.74578,15000000.0
2007-06-29 05:53:00,1.74507,1.74507,1.74482,1.74496,8000000.0
2007-06-29 05:54:00,1.74554,1.7458,1.74554,1.7458,7000000.0
2007-06-29 05:55:00,1.74541,1.74576,1.74541,1.74576,11000000.0
2007-06-29 05:56:00,1.74581,1.74588,1.74576,1.74586,9000000.0
2007-06-29 05:57:00,1.7457,1.74572,1.74558,1.74558,11000000.0
2007-06-29 05:58:00,1.74569,1.74574,1.74555,1.74572,11000000.0
2007-06-29 05:59:00,1.7455,1.74577,1.7454,1.74577,12000000.0
2007-06-29 06:00:00,1.74577,1.74596,1.74574,1.74574,25000000.0
2007-06-29 06:01:00,1.74585,1.74599,1.74564,1.74575,16000000.0
2007-06-29 06:02:00,1.74607,1.74607,1.74563,1.74563,13000000.0
2007-06-29 06:03:00,1.74626,1.74634,1.74598,1.74598,7000000.0
2007-06-29 06:04:00,1.74608,1.74617,1.74598,1.74617,11000000.0
2007-06-29 06:05:00,1.74644,1.74659,1.74644,1.74644,9000000.0
2007-06-29 06:06:00,1.74601,1.74626,1.74601,1.74623,8000000.0
2007-06-29 06:07:00,1.74627,1.74627,1.74587,1.74596,10000000.0
2007-06-29 06:08:00,1.74572,1.74572,1.74554,1.74572,8000000.0
2007-06-29 06:09:00,1.74595,1.74603,1.74594,1.74603,10000000.0
2007-06-29 06:10:00,1.74612,1.74616,1.74608,1.74613,8000000.0
2007-06-29 06:11:00,1.74596,1.74605,1.74592,1.74601,7000000.0
2007-06-29 06:12:00,1.74603,1.74603,1.74556,1.74556,10000000.0
2007-06-29 06:13:00,1.74554,1.74572,1.74548,1.74572,15000000.0
2007-06-29 06:14:00,1.74577,1.74588,1.74577,1.74579,7000000.0
2007-06-29 06:15:00,1.74572,1.74589,1.7457,1.74589,18000000.0
2007-06-29 06:16:00,1.74587,1.74587,1.74555,1.74555,11000000.0
2007-06-29 06:17:00,1.74514,1.74517,1.74511,1.74511,7000000.0
2007-06-29 06:18:00,1.74511,1.74519,1.74493,1.74519,7000000.0
2007-06-29 06:19:00,1.74538,1.74556,1.74538,1.7455,12000000.0
2007-06-29 06:20:00,1.74551,1.74572,1.74546,1.74562,18000000.0
2007-06-29 06:21:00,1.74539,1.74561,1.74515,1.74517,26000000.0
2007-06-29 06:22:00,1.74593,1.74593,1.74554,1.74554,11000000.0
2007-06-29 06:23:00,1.74569,1.74636,1.74569,1.74636,11000000.0
2007-06-29 06:24:00,1.74601,1.74618,1.74584,1.74618,11000000.0
2007-06-29 06:25:00,1.74628,1.74628,1.7459,1.7459,10000000.0
2007-06-29 06:26:00,1.74588,1.74588,1.7458,1.74583,7000000.0
2007-06-29 06:27:00,1.74593,1.74594,1.74585,1.74592,8000000.0
2007-06-29 06:28:00,1.746,1.7463,1.746,1.74623,7000000.0
2007-06-29 06:29:00,1.74624,1.74624,1.74609,1.74624,9000000.0
2007-06-29 06:30:00,1.74631,1.74645,1.74622,1.74632,8000000.0
2007-06-29 06:31:00,1.74626,1.74638,1.74623,1.74633,20000000.0
2007-06-29 06:32:00,1.74655,1.74655,1.74624,1.74652,31000000.0
2007-06-29 06:33:00,1.7464,1.74677,1.7464,1.74677,8000000.0
2007-06-29 06:34:00,1.74662,1.74662,1.74649,1.74653,9000000.0
2007-06-29 06:35:00,1.74652,1.74659,1.74637,1.74659,8000000.0
2007-06-29 06:36:00,1.74664,1.74667,1.74633,1.74643,10000000.0
2007-06-29 06:37:00,1.7463,1.74637,1.7463,1.74634,7000000.0
2007-06-29 06:38:00,1.74577,1.74609,1.74572,1.74572,8000000.0
2007-06-29 06:39:00,1.74622,1.7463,1.74608,1.74623,12000000.0
2007-06-29 06:40:00,1.74637,1.74645,1.74618,1.74645,9000000.0
2007-06-29 06:41:00,1.74646,1.74646,1.74631,1.74631,7000000.0
2007-06-29 06:42:00,1.74649,1.74653,1.74628,1.74653,7000000.0
2007-06-29 06:43:00,1.74685,1.74699,1.74681,1.74696,9000000.0
2007-06-29 06:44:00,1.74674,1.74674,1.74662,1.7467,11000000.0
2007-06-29 06:45:00,1.74668,1.74668,1.74642,1.74642,8000000.0
2007-06-29 06:46:00,1.74644,1.74658,1.74644,1.7465,8000000.0
2007-06-29 06:47:00,1.74627,1.74643,1.74435,1.74643,10000000.0
2007-06-29 06:48:00,1.74654,1.74657,1.74634,1.74634,8000000.0
2007-06-29 06:49:00,1.74661,1.74661,1.74619,1.74641,11000000.0
2007-06-29 06:50:00,1.74634,1.74634,1.7462,1.7462,9000000.0
2007-06-29 06:51:00,1.74616,1.74622,1.74599,1.74621,11000000.0
2007-06-29 06:52:00,1.74616,1.74645,1.74616,1.7462,6000000.0
2007-06-29 06:53:00,1.74537,1.74598,1.74534,1.74556,8000000.0
2007-06-29 06:54:00,1.74605,1.74613,1.74599,1.74603,11000000.0
2007-06-29 06:55:00,1.74598,1.74627,1.74598,1.74625,8000000.0
2007-06-29 06:56:00,1.74615,1.74619,1.74597,1.74619,13000000.0
2007-06-29 06:57:00,1.74623,1.74628,1.74617,1.74628,7000000.0
2007-06-29 06:58:00,1.74633,1.74634,1.74626,1.74629,16000000.0
2007-06-29 06:59:00,1.74632,1.74637,1.74625,1.74625,11000000.0
2007-06-29 07:00:00,1.74541,1.74636,1.74522,1.74636,8000000.0
2007-06-29 07:01:00,1.74625,1.74625,1.74597,1.74597,14000000.0
2007-06-29 07:02:00,1.74593,1.74593,1.74575,1.74575,18000000.0
2007-06-29 07:03:00,1.74573,1.74594,1.74562,1.74594,8000000.0
2007-06-29 07:04:00,1.74593,1.74593,1.74579,1.74582,8000000.0
2007-06-29 07:05:00,1.74559,1.74585,1.74559,1.74577,10000000.0
2007-06-29 07:06:00,1.74591,1.74591,1.74569,1.74569,8000000.0
2007-06-29 07:07:00,1.74557,1.74557,1.74533,1.74533,15000000.0
2007-06-29 07:08:00,1.74529,1.74548,1.74527,1.74538,18000000.0
2007-06-29 07:09:00,1.74531,1.74531,1.7451,1.7451,7000000.0
2007-06-29 07:10:00,1.74534,1.74573,1.74534,1.74573,18000000.0
2007-06-29 07:11:00,1.74564,1.74575,1.74558,1.74571,11000000.0
2007-06-29 07:12:00,1.74547,1.74547,1.74519,1.74519,11000000.0
2007-06-29 07:13:00,1.74516,1.74516,1.74482,1.74486,9000000.0
2007-06-29 07:14:00,1.74468,1.74495,1.74457,1.74495,12000000.0
2007-06-29 07:15:00,1.74518,1.74518,1.74495,1.74496,7000000.0
2007-06-29 07:16:00,1.74485,1.74514,1.74485,1.74514,12000000.0
2007-06-29 07:17:00,1.74503,1.74522,1.74503,1.74519,15000000.0
2007-06-29 07:18:00,1.74515,1.74515,1.74492,1.74492,8000000.0
2007-06-29 07:19:00,1.74497,1.74527,1.74497,1.74508,8000000.0
2007-06-29 07:20:00,1.74504,1.74524,1.74504,1.74504,9000000.0
2007-06-29 07:21:00,1.74513,1.74516,1.745,1.74509,10000000.0
2007-06-29 07:22:00,1.74502,1.74508,1.74487,1.74503,7000000.0
2007-06-29 07:23:00,1.74498,1.74498,1.74466,1.74466,11000000.0
2007-06-29 07:24:00,1.74486,1.74504,1.74471,1.74471,23000000.0
2007-06-29 07:25:00,1.74487,1.7456,1.74487,1.7456,28000000.0
2007-06-29 07:26:00,1.74558,1.74558,1.74532,1.74549,14000000.0
2007-06-29 07:27:00,1.74553,1.7459,1.74553,1.74587,20000000.0
2007-06-29 07:28:00,1.74572,1.74578,1.74565,1.74566,17000000.0
2007-06-29 07:29:00,1.7457,1.74594,1.74564,1.74577,27000000.0
2007-06-29 07:30:00,1.74602,1.74628,1.74602,1.74604,20000000.0
2007-06-29 07:31:00,1.74597,1.74597,1.74551,1.74551,7000000.0
2007-06-29 07:32:00,1.74603,1.74635,1.74603,1.74613,11000000.0
2007-06-29 07:33:00,1.74632,1.74643,1.74617,1.74617,22000000.0
2007-06-29 07:34:00,1.74619,1.74635,1.74617,1.74617,16000000.0
2007-06-29 07:35:00,1.74606,1.74618,1.74584,1.74602,15000000.0
2007-06-29 07:36:00,1.74632,1.74632,1.74614,1.74614,8000000.0
2007-06-29 07:37:00,1.74612,1.74628,1.74583,1.74628,12000000.0
2007-06-29 07:38:00,1.74639,1.74675,1.74627,1.74675,7000000.0
2007-06-29 07:39:00,1.74653,1.74676,1.74647,1.74653,14000000.0
2007-06-29 07:40:00,1.74604,1.74605,1.74568,1.74568,9000000.0
2007-06-29 07:41:00,1.74561,1.74597,1.74561,1.74588,24000000.0
2007-06-29 07:42:00,1.74601,1.74617,1.74556,1.74617,7000000.0
2007-06-29 07:43:00,1.74584,1.74594,1.74576,1.74592,22000000.0
2007-06-29 07:44:00,1.74616,1.74663,1.74616,1.74662,10000000.0
2007-06-29 07:45:00,1.74646,1.74672,1.74643,1.74643,15000000.0
2007-06-29 07:46:00,1.74666,1.74691,1.7464,1.74644,17000000.0
2007-06-29 07:47:00,1.74625,1.74667,1.74625,1.74637,15000000.0
2007-06-29 07:48:00,1.74624,1.74626,1.74594,1.74598,10000000.0
2007-06-29 07:49:00,1.74612,1.74625,1.74603,1.7462,8000000.0
2007-06-29 07:50:00,1.74624,1.74634,1.74624,1.74631,17000000.0
2007-06-29 07:51:00,1.74644,1.74668,1.74619,1.74652,15000000.0
2007-06-29 07:52:00,1.74635,1.74665,1.74635,1.74665,29000000.0
2007-06-29 07:53:00,1.74662,1.74687,1.74659,1.74678,13000000.0
2007-06-29 07:54:00,1.74676,1.74676,1.74653,1.74653,23000000.0
2007-06-29 07:55:00,1.74654,1.74665,1.74639,1.74639,27000000.0
2007-06-29 07:56:00,1.74648,1.74657,1.74638,1.74657,18000000.0
2007-06-29 07:57:00,1.74668,1.74676,1.74649,1.74665,20000000.0
2007-06-29 07:58:00,1.74663,1.74685,1.74663,1.74677,13000000.0
2007-06-29 07:59:00,1.74675,1.74675,1.74654,1.74664,23000000.0
2007-06-29 08:00:00,1.74642,1.74642,1.7461,1.7461,31000000.0
2007-06-29 08:01:00,1.74608,1.74639,1.74605,1.74605,13000000.0
2007-06-29 08:02:00,1.74614,1.74645,1.74614,1.74645,12000000.0
2007-06-29 08:03:00,1.74645,1.74645,1.74603,1.74608,20000000.0
2007-06-29 08:04:00,1.74645,1.74669,1.74637,1.74647,30000000.0
2007-06-29 08:05:00,1.74646,1.74657,1.74616,1.74616,9000000.0
2007-06-29 08:06:00,1.74614,1.74633,1.74606,1.74633,21000000.0
2007-06-29 08:07:00,1.74629,1.74629,1.74599,1.74601,15000000.0
2007-06-29 08:08:00,1.74613,1.74613,1.74582,1.74594,5000000.0
2007-06-29 08:09:00,1.74614,1.74614,1.746,1.746,23000000.0
2007-06-29 08:10:00,1.74598,1.74631,1.74598,1.74631,27000000.0
2007-06-29 08:11:00,1.74598,1.74649,1.74598,1.74649,18000000.0
2007-06-29 08:12:00,1.74637,1.74651,1.74631,1.74633,22000000.0
2007-06-29 08:13:00,1.74622,1.74623,1.74596,1.74616,18000000.0
2007-06-29 08:14:00,1.74628,1.74677,1.74625,1.74625,33000000.0
2007-06-29 08:15:00,1.74604,1.74613,1.746,1.74607,21000000.0
2007-06-29 08:16:00,1.74616,1.74636,1.74601,1.74601,21000000.0
2007-06-29 08:17:00,1.7459,1.74599,1.74572,1.74599,19000000.0
2007-06-29 08:18:00,1.74602,1.7463,1.74584,1.7463,17000000.0
2007-06-29 08:19:00,1.74627,1.74652,1.74617,1.74642,16000000.0
2007-06-29 08:20:00,1.74646,1.74646,1.7462,1.7462,13000000.0
2007-06-29 08:21:00,1.74588,1.74602,1.74579,1.74579,8000000.0
2007-06-29 08:22:00,1.74603,1.74617,1.74592,1.74616,26000000.0
2007-06-29 08:23:00,1.74622,1.74622,1.746,1.746,16000000.0
2007-06-29 08:24:00,1.74606,1.74635,1.74594,1.74635,28000000.0
2007-06-29 08:25:00,1.74642,1.74649,1.74622,1.74643,49000000.0
2007-06-29 08:26:00,1.74586,1.74586,1.74558,1.74565,14000000.0
2007-06-29 08:27:00,1.74616,1.74619,1.74595,1.74602,31000000.0
2007-06-29 08:28:00,1.74584,1.74584,1.74554,1.74554,28000000.0
2007-06-29 08:29:00,1.74584,1.7462,1.74582,1.74603,32000000.0
2007-06-29 08:30:00,1.74585,1.74594,1.74554,1.74554,28000000.0
2007-06-29 08:31:00,1.74555,1.74583,1.74555,1.74582,40000000.0
2007-06-29 08:32:00,1.74576,1.74582,1.74565,1.74568,51000000.0
2007-06-29 08:33:00,1.74544,1.74551,1.74542,1.74544,48000000.0
2007-06-29 08:34:00,1.74534,1.74534,1.74488,1.74494,49000000.0
2007-06-29 08:35:00,1.74487,1.74492,1.74464,1.74469,39000000.0
2007-06-29 08:36:00,1.74426,1.74459,1.74412,1.74412,12000000.0
2007-06-29 08:37:00,1.74429,1.74442,1.74406,1.74406,25000000.0
2007-06-29 08:38:00,1.74376,1.74412,1.74365,1.74412,21000000.0
2007-06-29 08:39:00,1.74422,1.74422,1.74318,1.74318,23000000.0
2007-06-29 08:40:00,1.74322,1.74322,1.74281,1.74293,36000000.0
2007-06-29 08:41:00,1.74293,1.74358,1.74293,1.74358,30000000.0
2007-06-29 08:42:00,1.74351,1.74351,1.74308,1.74315,17000000.0
2007-06-29 08:43:00,1.74351,1.74365,1.74345,1.74345,23000000.0
2007-06-29 08:44:00,1.74345,1.74351,1.74338,1.74351,17000000.0
2007-06-29 08:45:00,1.74391,1.74535,1.74391,1.74535,37000000.0
2007-06-29 08:46:00,1.74565,1.74565,1.74485,1.74485,23000000.0
2007-06-29 08:47:00,1.74467,1.74467,1.74445,1.74448,25000000.0
2007-06-29 08:48:00,1.74439,1.74439,1.744,1.74423,36000000.0
2007-06-29 08:49:00,1.74439,1.74439,1.74414,1.74418,27000000.0
2007-06-29 08:50:00,1.74429,1.74429,1.74386,1.74394,56000000.0
2007-06-29 08:51:00,1.74386,1.74402,1.74358,1.74358,32000000.0
2007-06-29 08:52:00,1.74361,1.74361,1.7433,1.74348,39000000.0
2007-06-29 08:53:00,1.74359,1.74373,1.74331,1.74331,63000000.0
2007-06-29 08:54:00,1.74362,1.74382,1.74341,1.74382,42000000.0
2007-06-29 08:55:00,1.74388,1.74411,1.74388,1.74397,55000000.0
2007-06-29 08:56:00,1.74385,1.74385,1.74334,1.74339,21000000.0
2007-06-29 08:57:00,1.74329,1.74329,1.74209,1.74209,23000000.0
2007-06-29 08:58:00,1.74229,1.7424,1.74222,1.74227,18000000.0
2007-06-29 08:59:00,1.74244,1.7426,1.74244,1.7426,12000000.0
2007-06-29 09:00:00,1.74262,1.74306,1.7425,1.74306,26000000.0
2007-06-29 09:01:00,1.74346,1.74362,1.74334,1.74334,19000000.0
2007-06-29 09:02:00,1.74313,1.74316,1.74278,1.74278,15000000.0
2007-06-29 09:03:00,1.74298,1.74298,1.74282,1.74282,16000000.0
2007-06-29 09:04:00,1.74307,1.74307,1.74274,1.74276,22000000.0
2007-06-29 09:05:00,1.7425,1.74291,1.74239,1.74291,11000000.0
2007-06-29 09:06:00,1.74319,1.74322,1.74288,1.7429,31000000.0
2007-06-29 09:07:00,1.7426,1.74269,1.74251,1.74269,33000000.0
2007-06-29 09:08:00,1.74265,1.74265,1.74214,1.74214,17000000.0
2007-06-29 09:09:00,1.74227,1.74271,1.74227,1.74254,37000000.0
2007-06-29 09:10:00,1.74264,1.74272,1.74218,1.74223,31000000.0
2007-06-29 09:11:00,1.74232,1.74269,1.74232,1.74269,26000000.0
2007-06-29 09:12:00,1.74264,1.74266,1.74241,1.74248,41000000.0
2007-06-29 09:13:00,1.74254,1.74271,1.74245,1.74257,61000000.0
2007-06-29 09:14:00,1.74284,1.74284,1.74252,1.74266,57000000.0
2007-06-29 09:15:00,1.7428,1.74343,1.7428,1.74343,33000000.0
2007-06-29 09:16:00,1.74337,1.74353,1.74333,1.74353,39000000.0
2007-06-29 09:17:00,1.74373,1.74411,1.74373,1.74411,40000000.0
2007-06-29 09:18:00,1.74416,1.74474,1.74416,1.74467,68000000.0
2007-06-29 09:19:00,1.74453,1.74471,1.74432,1.74471,52000000.0
2007-06-29 09:20:00,1.7446,1.74468,1.74426,1.74463,37000000.0
2007-06-29 09:21:00,1.74482,1.74516,1.74466,1.74516,61000000.0
2007-06-29 09:22:00,1.74534,1.74536,1.74463,1.74463,63000000.0
2007-06-29 09:23:00,1.74489,1.74489,1.74472,1.74475,65000000.0
2007-06-29 09:24:00,1.74467,1.74482,1.74453,1.74457,47000000.0
2007-06-29 09:25:00,1.74483,1.74497,1.74481,1.74481,32000000.0
2007-06-29 09:26:00,1.74474,1.74474,1.74423,1.74423,29000000.0
2007-06-29 09:27:00,1.74359,1.74359,1.74315,1.74315,55000000.0
2007-06-29 09:28:00,1.74297,1.74329,1.74297,1.74329,46000000.0
2007-06-29 09:29:00,1.74329,1.74329,1.74293,1.74326,32000000.0
2007-06-29 09:30:00,1.7432,1.74327,1.74303,1.74303,24000000.0
2007-06-29 09:31:00,1.74334,1.74358,1.74334,1.74338,18000000.0
2007-06-29 09:32:00,1.74324,1.74326,1.74308,1.74315,35000000.0
2007-06-29 09:33:00,1.74325,1.74325,1.74296,1.74311,43000000.0
2007-06-29 09:34:00,1.74335,1.7434,1.74295,1.7434,31000000.0
2007-06-29 09:35:00,1.74346,1.74351,1.74292,1.74292,47000000.0
2007-06-29 09:36:00,1.74295,1.74302,1.74198,1.74302,34000000.0
2007-06-29 09:37:00,1.74289,1.74301,1.74281,1.74287,49000000.0
2007-06-29 09:38:00,1.74276,1.74276,1.74244,1.74245,37000000.0
2007-06-29 09:39:00,1.74249,1.74289,1.74242,1.74277,61000000.0
2007-06-29 09:40:00,1.7427,1.74286,1.74264,1.74271,46000000.0
2007-06-29 09:41:00,1.74264,1.74264,1.74199,1.74207,33000000.0
2007-06-29 09:42:00,1.74132,1.74132,1.74103,1.74128,60000000.0
2007-06-29 09:43:00,1.74135,1.74149,1.74115,1.74149,66000000.0
2007-06-29 09:44:00,1.74162,1.74184,1.74162,1.74181,21000000.0
2007-06-29 09:45:00,1.74189,1.74205,1.74189,1.74205,22000000.0
2007-06-29 09:46:00,1.74161,1.74183,1.74136,1.74147,30000000.0
2007-06-29 09:47:00,1.74147,1.74161,1.74138,1.74149,24000000.0
2007-06-29 09:48:00,1.74137,1.74163,1.74133,1.74163,34000000.0
2007-06-29 09:49:00,1.74225,1.7429,1.74225,1.74277,26000000.0
2007-06-29 09:50:00,1.74271,1.74272,1.74201,1.74201,34000000.0
2007-06-29 09:51:00,1.74199,1.74233,1.74199,1.74233,56000000.0
2007-06-29 09:52:00,1.74266,1.74307,1.74266,1.7429,38000000.0
2007-06-29 09:53:00,1.74296,1.74307,1.74296,1.74307,32000000.0
2007-06-29 09:54:00,1.74299,1.74301,1.74282,1.74301,36000000.0
2007-06-29 09:55:00,1.74302,1.74302,1.74229,1.74229,38000000.0
2007-06-29 09:56:00,1.74197,1.74197,1.74148,1.74148,38000000.0
2007-06-29 09:57:00,1.74161,1.74161,1.74139,1.74139,30000000.0
2007-06-29 09:58:00,1.74132,1.74132,1.74039,1.74039,52000000.0
2007-06-29 09:59:00,1.74033,1.74038,1.74004,1.74004,32000000.0
2007-06-29 10:00:00,1.74036,1.74039,1.74022,1.74037,39000000.0
2007-06-29 10:01:00,1.74021,1.74027,1.74008,1.74027,44000000.0
2007-06-29 10:02:00,1.74045,1.74061,1.74039,1.74059,34000000.0
2007-06-29 10:03:00,1.74078,1.74088,1.74072,1.74082,47000000.0
2007-06-29 10:04:00,1.74104,1.74104,1.74078,1.74101,32000000.0
2007-06-29 10:05:00,1.74083,1.74084,1.74062,1.74062,32000000.0
2007-06-29 10:06:00,1.74044,1.74044,1.74008,1.74019,42000000.0
2007-06-29 10:07:00,1.74032,1.74083,1.74032,1.74075,51000000.0
2007-06-29 10:08:00,1.74088,1.74116,1.74088,1.74088,54000000.0
2007-06-29 10:09:00,1.74081,1.74081,1.74059,1.74079,53000000.0
2007-06-29 10:10:00,1.74073,1.74084,1.74062,1.74066,72000000.0
2007-06-29 10:11:00,1.74073,1.74101,1.74073,1.74088,61000000.0
2007-06-29 10:12:00,1.74109,1.74125,1.74108,1.74123,65000000.0
2007-06-29 10:13:00,1.74115,1.74115,1.74089,1.74094,56000000.0
2007-06-29 10:14:00,1.741,1.74122,1.741,1.74106,49000000.0
2007-06-29 10:15:00,1.74129,1.74129,1.74099,1.74102,46000000.0
2007-06-29 10:16:00,1.74112,1.74112,1.74081,1.74093,33000000.0
2007-06-29 10:17:00,1.74085,1.74089,1.7408,1.7408,37000000.0
2007-06-29 10:18:00,1.74083,1.74083,1.74071,1.74073,50000000.0
2007-06-29 10:19:00,1.74066,1.74066,1.74051,1.74065,59000000.0
2007-06-29 10:20:00,1.74044,1.74044,1.74025,1.74035,41000000.0
2007-06-29 10:21:00,1.74046,1.74056,1.74038,1.74048,44000000.0
2007-06-29 10:22:00,1.74058,1.74061,1.74053,1.74056,47000000.0
2007-06-29 10:23:00,1.74058,1.74065,1.74045,1.74055,58000000.0
2007-06-29 10:24:00,1.74059,1.74076,1.74058,1.74075,43000000.0
2007-06-29 10:25:00,1.74077,1.74077,1.74051,1.74069,60000000.0
2007-06-29 10:26:00,1.7407,1.74101,1.7407,1.74081,64000000.0
2007-06-29 10:27:00,1.74115,1.74125,1.74101,1.74117,54000000.0
2007-06-29 10:28:00,1.74133,1.74143,1.74113,1.74139,62000000.0
2007-06-29 10:29:00,1.74133,1.74145,1.74116,1.74116,61000000.0
2007-06-29 10:30:00,1.74105,1.74105,1.74076,1.7409,36000000.0
2007-06-29 10:31:00,1.74068,1.74113,1.74065,1.74113,39000000.0
2007-06-29 10:32:00,1.7409,1.74126,1.73999,1.74115,44000000.0
2007-06-29 10:33:00,1.741,1.741,1.73987,1.74092,18000000.0
2007-06-29 10:34:00,1.74131,1.74147,1.74124,1.7414,20000000.0
2007-06-29 10:35:00,1.7413,1.74142,1.74122,1.74131,23000000.0
2007-06-29 10:36:00,1.74118,1.74135,1.74104,1.74104,32000000.0
2007-06-29 10:37:00,1.74075,1.74092,1.74057,1.74057,30000000.0
2007-06-29 10:38:00,1.7406,1.74129,1.7406,1.74129,26000000.0
2007-06-29 10:39:00,1.74136,1.74155,1.74129,1.74129,29000000.0
2007-06-29 10:40:00,1.7413,1.74155,1.7413,1.74144,19000000.0
2007-06-29 10:41:00,1.7417,1.7417,1.74131,1.74142,29000000.0
2007-06-29 10:42:00,1.74115,1.74133,1.74104,1.74133,38000000.0
2007-06-29 10:43:00,1.741,1.74128,1.741,1.74128,27000000.0
2007-06-29 10:44:00,1.7411,1.74111,1.74087,1.74087,26000000.0
2007-06-29 10:45:00,1.74085,1.74092,1.74085,1.74088,27000000.0
2007-06-29 10:46:00,1.74088,1.74127,1.7408,1.74127,35000000.0
2007-06-29 10:47:00,1.74097,1.74113,1.74082,1.74082,23000000.0
2007-06-29 10:48:00,1.74079,1.741,1.74079,1.741,44000000.0
2007-06-29 10:49:00,1.74123,1.74125,1.74111,1.74111,36000000.0
2007-06-29 10:50:00,1.7407,1.74073,1.74036,1.74054,47000000.0
2007-06-29 10:51:00,1.74105,1.74121,1.7409,1.74118,45000000.0
2007-06-29 10:52:00,1.74128,1.74143,1.74128,1.74141,33000000.0
2007-06-29 10:53:00,1.74149,1.74159,1.74141,1.74151,46000000.0
2007-06-29 10:54:00,1.74171,1.74195,1.74167,1.74195,35000000.0
2007-06-29 10:55:00,1.74167,1.74181,1.74163,1.7418,37000000.0
2007-06-29 10:56:00,1.74179,1.74188,1.74163,1.7418,33000000.0
2007-06-29 10:57:00,1.7419,1.74212,1.74187,1.74202,33000000.0
2007-06-29 10:58:00,1.7421,1.74237,1.7421,1.74237,26000000.0
2007-06-29 10:59:00,1.74204,1.74204,1.7418,1.7418,47000000.0
2007-06-29 11:00:00,1.74188,1.74209,1.74188,1.74208,39000000.0
2007-06-29 11:01:00,1.74216,1.74225,1.74209,1.74221,45000000.0
2007-06-29 11:02:00,1.74229,1.74245,1.74228,1.74228,17000000.0
2007-06-29 11:03:00,1.74224,1.74224,1.74192,1.74193,37000000.0
2007-06-29 11:04:00,1.74173,1.74214,1.74173,1.74214,40000000.0
2007-06-29 11:05:00,1.74209,1.74209,1.74193,1.74203,18000000.0
2007-06-29 11:06:00,1.74176,1.74203,1.74176,1.74203,19000000.0
2007-06-29 11:07:00,1.74231,1.74241,1.74228,1.74241,30000000.0
2007-06-29 11:08:00,1.74227,1.74233,1.74212,1.74233,30000000.0
2007-06-29 11:09:00,1.74225,1.74225,1.74178,1.74203,45000000.0
2007-06-29 11:10:00,1.74226,1.74226,1.74198,1.74205,35000000.0
2007-06-29 11:11:00,1.74148,1.74148,1.74113,1.74139,46000000.0
2007-06-29 11:12:00,1.74133,1.74136,1.74084,1.74084,55000000.0
2007-06-29 11:13:00,1.74108,1.74144,1.74108,1.74144,59000000.0
2007-06-29 11:14:00,1.74134,1.74134,1.74108,1.74111,41000000.0
2007-06-29 11:15:00,1.74105,1.74149,1.74105,1.74143,34000000.0
2007-06-29 11:16:00,1.74111,1.74133,1.74111,1.74123,20000000.0
2007-06-29 11:17:00,1.74127,1.74161,1.74127,1.74151,57000000.0
2007-06-29 11:18:00,1.74123,1.74154,1.74123,1.74127,44000000.0
2007-06-29 11:19:00,1.74136,1.74153,1.74122,1.74148,63000000.0
2007-06-29 11:20:00,1.74122,1.74139,1.74101,1.74106,43000000.0
2007-06-29 11:21:00,1.74087,1.74108,1.7408,1.74102,34000000.0
2007-06-29 11:22:00,1.74103,1.74121,1.74102,1.74115,56000000.0
2007-06-29 11:23:00,1.74138,1.74138,1.74106,1.74137,43000000.0
2007-06-29 11:24:00,1.74126,1.74141,1.74119,1.74133,53000000.0
2007-06-29 11:25:00,1.74143,1.74147,1.74114,1.74125,29000000.0
2007-06-29 11:26:00,1.74086,1.74086,1.74053,1.74054,41000000.0
2007-06-29 11:27:00,1.74106,1.74126,1.74082,1.74093,34000000.0
2007-06-29 11:28:00,1.7412,1.7412,1.74038,1.74038,36000000.0
2007-06-29 11:29:00,1.74015,1.74045,1.74013,1.7403,43000000.0
2007-06-29 11:30:00,1.74051,1.74051,1.7399,1.74022,24000000.0
2007-06-29 11:31:00,1.74022,1.74022,1.74001,1.74011,34000000.0
2007-06-29 11:32:00,1.74036,1.74056,1.74032,1.74056,46000000.0
2007-06-29 11:33:00,1.74037,1.74054,1.74037,1.74042,41000000.0
2007-06-29 11:34:00,1.74022,1.74037,1.74009,1.74027,28000000.0
2007-06-29 11:35:00,1.74021,1.74023,1.7401,1.74012,44000000.0
2007-06-29 11:36:00,1.74007,1.74041,1.73989,1.74041,48000000.0
2007-06-29 11:37:00,1.74034,1.74085,1.74034,1.74085,50000000.0
2007-06-29 11:38:00,1.74087,1.74097,1.74075,1.7408,37000000.0
2007-06-29 11:39:00,1.74078,1.74124,1.74078,1.74094,52000000.0
2007-06-29 11:40:00,1.74098,1.74131,1.74098,1.7413,27000000.0
2007-06-29 11:41:00,1.74116,1.74124,1.74105,1.7412,49000000.0
2007-06-29 11:42:00,1.7415,1.74181,1.7415,1.74165,22000000.0
2007-06-29 11:43:00,1.74158,1.74195,1.74153,1.74195,45000000.0
2007-06-29 11:44:00,1.74175,1.74175,1.7416,1.74164,42000000.0
2007-06-29 11:45:00,1.74167,1.74226,1.74167,1.74226,41000000.0
2007-06-29 11:46:00,1.74226,1.74285,1.74226,1.74285,38000000.0
2007-06-29 11:47:00,1.74268,1.74269,1.74252,1.74265,22000000.0
2007-06-29 11:48:00,1.74266,1.74275,1.74266,1.74274,27000000.0
2007-06-29 11:49:00,1.74299,1.74325,1.74299,1.74305,41000000.0
2007-06-29 11:50:00,1.74316,1.74316,1.74293,1.74293,44000000.0
2007-06-29 11:51:00,1.74262,1.74279,1.74255,1.74279,37000000.0
2007-06-29 11:52:00,1.74289,1.74386,1.74289,1.74386,37000000.0
2007-06-29 11:53:00,1.74375,1.74375,1.74345,1.74345,33000000.0
2007-06-29 11:54:00,1.74357,1.74373,1.74354,1.74373,37000000.0
2007-06-29 11:55:00,1.74409,1.74424,1.74409,1.7441,38000000.0
2007-06-29 11:56:00,1.74317,1.74318,1.74268,1.74304,51000000.0
2007-06-29 11:57:00,1.74292,1.74311,1.74288,1.74311,29000000.0
2007-06-29 11:58:00,1.74317,1.74317,1.7429,1.7429,31000000.0
2007-06-29 11:59:00,1.74339,1.74379,1.74334,1.74334,51000000.0
2007-06-29 12:00:00,1.74332,1.74361,1.74332,1.74361,23000000.0
2007-06-29 12:01:00,1.74359,1.74369,1.74355,1.74365,24000000.0
2007-06-29 12:02:00,1.74378,1.7441,1.74367,1.7441,34000000.0
2007-06-29 12:03:00,1.74409,1.74493,1.74409,1.74493,36000000.0
2007-06-29 12:04:00,1.74471,1.74471,1.7446,1.7446,33000000.0
2007-06-29 12:05:00,1.74453,1.74453,1.74397,1.74397,26000000.0
2007-06-29 12:06:00,1.74375,1.74375,1.74292,1.74292,15000000.0
2007-06-29 12:07:00,1.74331,1.74342,1.74331,1.74342,23000000.0
2007-06-29 12:08:00,1.74334,1.74358,1.74317,1.74358,37000000.0
2007-06-29 12:09:00,1.74359,1.74374,1.74351,1.74374,11000000.0
2007-06-29 12:10:00,1.74387,1.74396,1.7438,1.7438,25000000.0
2007-06-29 12:11:00,1.74363,1.74363,1.74337,1.74338,33000000.0
2007-06-29 12:12:00,1.74343,1.74372,1.74343,1.74372,31000000.0
2007-06-29 12:13:00,1.74372,1.74382,1.7435,1.74382,24000000.0
2007-06-29 12:14:00,1.74359,1.74359,1.7432,1.74322,36000000.0
2007-06-29 12:15:00,1.74338,1.74348,1.74325,1.74325,29000000.0
2007-06-29 12:16:00,1.74335,1.74392,1.74335,1.74392,30000000.0
2007-06-29 12:17:00,1.74419,1.74419,1.74351,1.74351,41000000.0
2007-06-29 12:18:00,1.74362,1.74362,1.74339,1.74346,43000000.0
2007-06-29 12:19:00,1.74337,1.74342,1.74316,1.74316,37000000.0
2007-06-29 12:20:00,1.74315,1.74328,1.74293,1.74328,40000000.0
2007-06-29 12:21:00,1.74339,1.74348,1.74326,1.74346,61000000.0
2007-06-29 12:22:00,1.74339,1.74347,1.74337,1.74347,24000000.0
2007-06-29 12:23:00,1.74359,1.74382,1.74329,1.74382,23000000.0
2007-06-29 12:24:00,1.74378,1.74378,1.74316,1.74346,30000000.0
2007-06-29 12:25:00,1.74358,1.74386,1.74358,1.74386,22000000.0
2007-06-29 12:26:00,1.74367,1.74389,1.7435,1.74389,32000000.0
2007-06-29 12:27:00,1.74387,1.74409,1.74374,1.74374,25000000.0
2007-06-29 12:28:00,1.74341,1.74349,1.74324,1.74325,58000000.0
2007-06-29 12:29:00,1.74382,1.74444,1.74182,1.74198,71000000.0
2007-06-29 12:30:00,1.7435,1.74373,1.74164,1.74373,47000000.0
2007-06-29 12:31:00,1.74374,1.74374,1.74353,1.74359,55000000.0
2007-06-29 12:32:00,1.74355,1.74406,1.74355,1.74406,32000000.0
2007-06-29 12:33:00,1.74391,1.7442,1.74391,1.7442,40000000.0
2007-06-29 12:34:00,1.7445,1.74463,1.74443,1.74461,14000000.0
2007-06-29 12:35:00,1.74463,1.74463,1.74448,1.74453,8000000.0
2007-06-29 12:36:00,1.74455,1.74455,1.7442,1.7442,36000000.0
2007-06-29 12:37:00,1.744,1.74439,1.744,1.74422,22000000.0
2007-06-29 12:38:00,1.74389,1.74415,1.74383,1.74415,12000000.0
2007-06-29 12:39:00,1.74419,1.7443,1.74417,1.74421,20000000.0
2007-06-29 12:40:00,1.74418,1.74418,1.74405,1.74416,16000000.0
2007-06-29 12:41:00,1.74399,1.74413,1.74399,1.74413,10000000.0
2007-06-29 12:42:00,1.74391,1.74391,1.7438,1.74387,26000000.0
2007-06-29 12:43:00,1.74442,1.74464,1.74442,1.74464,9000000.0
2007-06-29 12:44:00,1.74451,1.74451,1.7442,1.7442,21000000.0
2007-06-29 12:45:00,1.74424,1.74509,1.74424,1.745,30000000.0
2007-06-29 12:46:00,1.74505,1.74526,1.7447,1.74519,41000000.0
2007-06-29 12:47:00,1.74503,1.74528,1.74503,1.74526,26000000.0
2007-06-29 12:48:00,1.74535,1.74536,1.74519,1.74519,27000000.0
2007-06-29 12:49:00,1.74509,1.74544,1.74509,1.7453,36000000.0
2007-06-29 12:50:00,1.74552,1.74578,1.74551,1.74578,34000000.0
2007-06-29 12:51:00,1.74601,1.74601,1.74532,1.74538,25000000.0
2007-06-29 12:52:00,1.74543,1.74543,1.7452,1.7452,26000000.0
2007-06-29 12:53:00,1.74516,1.74546,1.74516,1.74535,16000000.0
2007-06-29 12:54:00,1.7455,1.7455,1.74509,1.74509,28000000.0
2007-06-29 12:55:00,1.74502,1.74528,1.74395,1.74395,29000000.0
2007-06-29 12:56:00,1.74521,1.74521,1.7449,1.74501,30000000.0
2007-06-29 12:57:00,1.74485,1.74539,1.74485,1.74511,26000000.0
2007-06-29 12:58:00,1.74537,1.74588,1.74537,1.74588,14000000.0
2007-06-29 12:59:00,1.74591,1.74591,1.74507,1.74526,32000000.0
2007-06-29 13:00:00,1.74455,1.74486,1.74455,1.74475,20000000.0
2007-06-29 13:01:00,1.74507,1.74557,1.74507,1.74533,31000000.0
2007-06-29 13:02:00,1.74527,1.74539,1.74512,1.74512,12000000.0
2007-06-29 13:03:00,1.74498,1.74498,1.74476,1.74477,21000000.0
2007-06-29 13:04:00,1.74518,1.74534,1.74516,1.74516,7000000.0
2007-06-29 13:05:00,1.7454,1.74553,1.74521,1.74535,17000000.0
2007-06-29 13:06:00,1.74549,1.746,1.74549,1.74589,22000000.0
2007-06-29 13:07:00,1.74596,1.74596,1.74586,1.74589,17000000.0
2007-06-29 13:08:00,1.74611,1.74611,1.7459,1.74597,37000000.0
2007-06-29 13:09:00,1.74605,1.74653,1.74605,1.74653,33000000.0
2007-06-29 13:10:00,1.7465,1.74655,1.74621,1.74621,32000000.0
2007-06-29 13:11:00,1.74628,1.74672,1.74628,1.7463,21000000.0
2007-06-29 13:12:00,1.74604,1.74634,1.74594,1.74634,7000000.0
2007-06-29 13:13:00,1.74612,1.74612,1.7458,1.7458,11000000.0
2007-06-29 13:14:00,1.74601,1.74601,1.74578,1.74598,33000000.0
2007-06-29 13:15:00,1.74607,1.74607,1.74585,1.74605,25000000.0
2007-06-29 13:16:00,1.7461,1.74627,1.74603,1.74603,20000000.0
2007-06-29 13:17:00,1.74595,1.74595,1.74586,1.74586,19000000.0
2007-06-29 13:18:00,1.74564,1.7458,1.74564,1.7458,41000000.0
2007-06-29 13:19:00,1.74579,1.7458,1.74562,1.74562,36000000.0
2007-06-29 13:20:00,1.74554,1.74554,1.74529,1.74532,36000000.0
2007-06-29 13:21:00,1.74515,1.74556,1.74515,1.74556,54000000.0
2007-06-29 13:22:00,1.74585,1.74585,1.74565,1.74567,41000000.0
2007-06-29 13:23:00,1.74569,1.74585,1.74564,1.74564,11000000.0
2007-06-29 13:24:00,1.74554,1.74569,1.74552,1.74569,23000000.0
2007-06-29 13:25:00,1.74571,1.74572,1.74563,1.74563,25000000.0
2007-06-29 13:26:00,1.74562,1.74579,1.74562,1.74577,20000000.0
2007-06-29 13:27:00,1.74584,1.7459,1.74583,1.74586,32000000.0
2007-06-29 13:28:00,1.74587,1.74587,1.74576,1.74579,26000000.0
2007-06-29 13:29:00,1.74589,1.74622,1.74572,1.74622,25000000.0
2007-06-29 13:30:00,1.74638,1.74638,1.74605,1.74622,16000000.0
2007-06-29 13:31:00,1.7463,1.74655,1.74611,1.74655,21000000.0
2007-06-29 13:32:00,1.74659,1.74672,1.74631,1.74631,28000000.0
2007-06-29 13:33:00,1.74644,1.74685,1.74644,1.74685,18000000.0
2007-06-29 13:34:00,1.74663,1.74677,1.74646,1.74677,35000000.0
2007-06-29 13:35:00,1.74684,1.74691,1.7465,1.74655,10000000.0
2007-06-29 13:36:00,1.74689,1.74711,1.74685,1.74701,40000000.0
2007-06-29 13:37:00,1.74723,1.74745,1.74721,1.74727,22000000.0
2007-06-29 13:38:00,1.74702,1.74725,1.74699,1.74725,39000000.0
2007-06-29 13:39:00,1.74705,1.74711,1.74685,1.74685,32000000.0
2007-06-29 13:40:00,1.74728,1.74739,1.74714,1.74722,35000000.0
2007-06-29 13:41:00,1.74717,1.7473,1.74717,1.7473,27000000.0
2007-06-29 13:42:00,1.74731,1.74731,1.74704,1.74704,32000000.0
2007-06-29 13:43:00,1.74704,1.74704,1.74673,1.7468,26000000.0
2007-06-29 13:44:00,1.7466,1.74688,1.74655,1.74688,25000000.0
2007-06-29 13:45:00,1.74692,1.74692,1.7468,1.74684,21000000.0
2007-06-29 13:46:00,1.74686,1.74691,1.74672,1.74672,13000000.0
2007-06-29 13:47:00,1.74663,1.74677,1.74653,1.74654,22000000.0
2007-06-29 13:48:00,1.74603,1.74663,1.74538,1.74538,21000000.0
2007-06-29 13:49:00,1.74654,1.74654,1.74633,1.74639,24000000.0
2007-06-29 13:50:00,1.74663,1.74675,1.7464,1.7464,27000000.0
2007-06-29 13:51:00,1.74666,1.74666,1.74652,1.74653,27000000.0
2007-06-29 13:52:00,1.74656,1.74656,1.74616,1.74616,31000000.0
2007-06-29 13:53:00,1.74609,1.7464,1.74609,1.7464,31000000.0
2007-06-29 13:54:00,1.74625,1.74637,1.74624,1.74627,28000000.0
2007-06-29 13:55:00,1.74617,1.74625,1.74606,1.74606,33000000.0
2007-06-29 13:56:00,1.74618,1.74628,1.74611,1.74611,23000000.0
2007-06-29 13:57:00,1.7458,1.74591,1.74569,1.74569,19000000.0
2007-06-29 13:58:00,1.74583,1.74623,1.74583,1.74623,30000000.0
2007-06-29 13:59:00,1.74637,1.747,1.74637,1.747,39000000.0
2007-06-29 14:00:00,1.74707,1.74707,1.74679,1.74681,30000000.0
2007-06-29 14:01:00,1.74686,1.74691,1.74685,1.74691,16000000.0
2007-06-29 14:02:00,1.74688,1.74688,1.74665,1.7467,34000000.0
2007-06-29 14:03:00,1.74669,1.74692,1.74669,1.74692,24000000.0
2007-06-29 14:04:00,1.74701,1.7474,1.74701,1.7474,20000000.0
2007-06-29 14:05:00,1.74713,1.74716,1.74703,1.74716,31000000.0
2007-06-29 14:06:00,1.74763,1.74861,1.74763,1.74861,28000000.0
2007-06-29 14:07:00,1.74878,1.74885,1.74862,1.74885,32000000.0
2007-06-29 14:08:00,1.74901,1.74928,1.74901,1.74923,22000000.0
2007-06-29 14:09:00,1.7493,1.74944,1.7493,1.74937,15000000.0
2007-06-29 14:10:00,1.74913,1.7493,1.74913,1.7493,24000000.0
2007-06-29 14:11:00,1.74951,1.7503,1.74949,1.7503,22000000.0
2007-06-29 14:12:00,1.75037,1.75047,1.75029,1.75029,17000000.0
2007-06-29 14:13:00,1.75018,1.75028,1.74996,1.75028,19000000.0
2007-06-29 14:14:00,1.74966,1.74966,1.74935,1.74935,22000000.0
2007-06-29 14:15:00,1.74958,1.74974,1.74945,1.74974,26000000.0
2007-06-29 14:16:00,1.74982,1.75013,1.74979,1.74991,10000000.0
2007-06-29 14:17:00,1.74962,1.74962,1.74928,1.74933,8000000.0
2007-06-29 14:18:00,1.74953,1.74967,1.74948,1.74964,13000000.0
2007-06-29 14:19:00,1.7492,1.74925,1.7491,1.7492,29000000.0
2007-06-29 14:20:00,1.74926,1.74973,1.74926,1.74973,15000000.0
2007-06-29 14:21:00,1.74939,1.74952,1.74929,1.74943,18000000.0
2007-06-29 14:22:00,1.74926,1.74931,1.74916,1.74916,10000000.0
2007-06-29 14:23:00,1.74908,1.74913,1.74903,1.74903,24000000.0
2007-06-29 14:24:00,1.74894,1.74905,1.74894,1.74904,17000000.0
2007-06-29 14:25:00,1.74936,1.74971,1.74936,1.74962,31000000.0
2007-06-29 14:26:00,1.74972,1.74981,1.74971,1.74981,14000000.0
2007-06-29 14:27:00,1.74985,1.74991,1.74951,1.74955,14000000.0
2007-06-29 14:28:00,1.74956,1.74991,1.74956,1.74991,9000000.0
2007-06-29 14:29:00,1.75011,1.75015,1.74944,1.74944,7000000.0
2007-06-29 14:30:00,1.74936,1.7501,1.74936,1.74969,17000000.0
2007-06-29 14:31:00,1.74855,1.74855,1.74772,1.74772,21000000.0
2007-06-29 14:32:00,1.74793,1.74793,1.74755,1.74758,8000000.0
2007-06-29 14:33:00,1.74783,1.74814,1.74765,1.74814,10000000.0
2007-06-29 14:34:00,1.74831,1.74831,1.74796,1.74796,11000000.0
2007-06-29 14:35:00,1.74797,1.74837,1.74797,1.74837,7000000.0
2007-06-29 14:36:00,1.74825,1.74835,1.74818,1.74835,8000000.0
2007-06-29 14:37:00,1.74853,1.74853,1.74772,1.74772,11000000.0
2007-06-29 14:38:00,1.74799,1.74821,1.74799,1.74807,7000000.0
2007-06-29 14:39:00,1.74765,1.74814,1.74742,1.74814,8000000.0
2007-06-29 14:40:00,1.74861,1.74908,1.74861,1.74908,8000000.0
2007-06-29 14:41:00,1.74918,1.74923,1.74897,1.74923,10000000.0
2007-06-29 14:42:00,1.74891,1.74925,1.74877,1.74925,9000000.0
2007-06-29 14:43:00,1.74903,1.74927,1.74903,1.74923,8000000.0
2007-06-29 14:44:00,1.74919,1.74919,1.749,1.7491,8000000.0
2007-06-29 14:45:00,1.74928,1.7496,1.74928,1.74947,7000000.0
2007-06-29 14:46:00,1.74956,1.74956,1.74939,1.74946,9000000.0
2007-06-29 14:47:00,1.74946,1.7496,1.74927,1.74937,8000000.0
2007-06-29 14:48:00,1.74941,1.74942,1.74896,1.74913,8000000.0
2007-06-29 14:49:00,1.74854,1.74892,1.74831,1.74892,9000000.0
2007-06-29 14:50:00,1.74889,1.74942,1.74889,1.74942,7000000.0
2007-06-29 14:51:00,1.74911,1.74913,1.74896,1.74913,10000000.0
2007-06-29 14:52:00,1.74914,1.74923,1.74911,1.74911,7000000.0
2007-06-29 14:53:00,1.749,1.74908,1.74891,1.74908,7000000.0
2007-06-29 14:54:00,1.74905,1.74917,1.74888,1.74917,8000000.0
2007-06-29 14:55:00,1.74924,1.74924,1.74858,1.74858,7000000.0
2007-06-29 14:56:00,1.7487,1.74871,1.74827,1.74827,8000000.0
2007-06-29 14:57:00,1.74821,1.74821,1.74796,1.7481,7000000.0
2007-06-29 14:58:00,1.74783,1.74794,1.74767,1.74767,8000000.0
2007-06-29 14:59:00,1.74725,1.74729,1.74712,1.74712,8000000.0
2007-06-29 15:00:00,1.74722,1.74739,1.74717,1.74739,7000000.0
2007-06-29 15:01:00,1.74748,1.74748,1.74673,1.74694,8000000.0
2007-06-29 15:02:00,1.74696,1.74719,1.74696,1.74719,7000000.0
2007-06-29 15:03:00,1.7472,1.74756,1.7472,1.74756,7000000.0
2007-06-29 15:04:00,1.74822,1.74822,1.74782,1.748,8000000.0
2007-06-29 15:05:00,1.74743,1.74743,1.74716,1.74716,7000000.0
2007-06-29 15:06:00,1.74784,1.74817,1.74784,1.74803,8000000.0
2007-06-29 15:07:00,1.74789,1.74826,1.74779,1.74826,11000000.0
2007-06-29 15:08:00,1.74851,1.74886,1.74851,1.74872,8000000.0
2007-06-29 15:09:00,1.74856,1.74879,1.74856,1.74859,7000000.0
2007-06-29 15:10:00,1.74843,1.74874,1.74843,1.74874,7000000.0
2007-06-29 15:11:00,1.74904,1.74904,1.7487,1.7488,11000000.0
2007-06-29 15:12:00,1.74908,1.74922,1.74899,1.74906,10000000.0
2007-06-29 15:13:00,1.74903,1.74914,1.74875,1.74875,9000000.0
2007-06-29 15:14:00,1.74821,1.749,1.74802,1.749,10000000.0
2007-06-29 15:15:00,1.74919,1.74924,1.74902,1.74924,8000000.0
2007-06-29 15:16:00,1.74872,1.74889,1.74871,1.74886,9000000.0
2007-06-29 15:17:00,1.74907,1.74918,1.74886,1.74886,9000000.0
2007-06-29 15:18:00,1.74799,1.74799,1.74782,1.74782,8000000.0
2007-06-29 15:19:00,1.7476,1.74799,1.7476,1.74797,7000000.0
2007-06-29 15:20:00,1.74806,1.74831,1.74806,1.74831,9000000.0
2007-06-29 15:21:00,1.74809,1.74809,1.74781,1.74788,8000000.0
2007-06-29 15:22:00,1.74799,1.74803,1.74791,1.74791,9000000.0
2007-06-29 15:23:00,1.74782,1.74786,1.74773,1.74773,8000000.0
2007-06-29 15:24:00,1.74777,1.74778,1.7477,1.7477,8000000.0
2007-06-29 15:25:00,1.74798,1.74801,1.74761,1.74761,7000000.0
2007-06-29 15:26:00,1.74777,1.74797,1.74777,1.7479,7000000.0
2007-06-29 15:27:00,1.74787,1.74787,1.7474,1.7474,7000000.0
2007-06-29 15:28:00,1.74756,1.7478,1.74741,1.7478,11000000.0
2007-06-29 15:29:00,1.74785,1.74785,1.7476,1.74774,7000000.0
2007-06-29 15:30:00,1.74811,1.74824,1.74804,1.74822,9000000.0
2007-06-29 15:31:00,1.74796,1.74796,1.7475,1.7475,9000000.0
2007-06-29 15:32:00,1.74744,1.74773,1.74744,1.74773,10000000.0
2007-06-29 15:33:00,1.74784,1.74794,1.74779,1.74794,8000000.0
2007-06-29 15:34:00,1.74808,1.74815,1.74792,1.74815,9000000.0
2007-06-29 15:35:00,1.74821,1.74835,1.74816,1.74835,7000000.0
2007-06-29 15:36:00,1.74821,1.7484,1.74794,1.74794,7000000.0
2007-06-29 15:37:00,1.74786,1.74802,1.74764,1.74782,8000000.0
2007-06-29 15:38:00,1.74637,1.7483,1.74637,1.74806,7000000.0
2007-06-29 15:39:00,1.74852,1.74858,1.74825,1.74841,10000000.0
2007-06-29 15:40:00,1.74826,1.74827,1.7481,1.7481,9000000.0
2007-06-29 15:41:00,1.74825,1.74829,1.74817,1.74822,11000000.0
2007-06-29 15:42:00,1.74789,1.74794,1.74777,1.74794,8000000.0
2007-06-29 15:43:00,1.74812,1.74831,1.74801,1.74831,8000000.0
2007-06-29 15:44:00,1.74838,1.74847,1.74817,1.74828,8000000.0
2007-06-29 15:45:00,1.74832,1.74855,1.74832,1.7484,8000000.0
2007-06-29 15:46:00,1.74864,1.74887,1.74847,1.74887,10000000.0
2007-06-29 15:47:00,1.74878,1.74889,1.74799,1.74799,7000000.0
2007-06-29 15:48:00,1.74783,1.74783,1.74741,1.74772,7000000.0
2007-06-29 15:49:00,1.74791,1.74791,1.74752,1.74752,8000000.0
2007-06-29 15:50:00,1.74703,1.74732,1.74683,1.74732,8000000.0
2007-06-29 15:51:00,1.74739,1.74758,1.74737,1.74756,9000000.0
2007-06-29 15:52:00,1.74787,1.74806,1.74766,1.74766,7000000.0
2007-06-29 15:53:00,1.74766,1.74794,1.74766,1.74793,7000000.0
2007-06-29 15:54:00,1.748,1.74803,1.74779,1.74795,11000000.0
2007-06-29 15:55:00,1.74797,1.74821,1.74772,1.74821,9000000.0
2007-06-29 15:56:00,1.74807,1.74862,1.74807,1.74859,7000000.0
2007-06-29 15:57:00,1.74877,1.74877,1.74836,1.74845,10000000.0
2007-06-29 15:58:00,1.74864,1.74924,1.74864,1.74924,10000000.0
2007-06-29 15:59:00,1.74884,1.74902,1.74867,1.74888,7000000.0
2007-06-29 16:00:00,1.74884,1.74884,1.74843,1.74852,7000000.0
2007-06-29 16:01:00,1.74836,1.74862,1.7483,1.74859,9000000.0
2007-06-29 16:02:00,1.74859,1.74866,1.74845,1.74861,8000000.0
2007-06-29 16:03:00,1.74825,1.74843,1.74811,1.7484,11000000.0
2007-06-29 16:04:00,1.74882,1.74882,1.7486,1.74881,8000000.0
2007-06-29 16:05:00,1.749,1.749,1.74872,1.74874,9000000.0
2007-06-29 16:06:00,1.74834,1.74838,1.74803,1.74803,10000000.0
2007-06-29 16:07:00,1.74754,1.74754,1.7468,1.7468,10000000.0
2007-06-29 16:08:00,1.74608,1.74621,1.74584,1.74603,8000000.0
2007-06-29 16:09:00,1.74565,1.74681,1.74565,1.74681,7000000.0
2007-06-29 16:10:00,1.74705,1.74734,1.74692,1.74734,7000000.0
2007-06-29 16:11:00,1.74716,1.74716,1.74667,1.74667,10000000.0
2007-06-29 16:12:00,1.74658,1.7468,1.74642,1.74642,9000000.0
2007-06-29 16:13:00,1.74617,1.74647,1.74617,1.74643,7000000.0
2007-06-29 16:14:00,1.7465,1.74663,1.74642,1.74642,11000000.0
2007-06-29 16:15:00,1.74642,1.74645,1.74633,1.74639,7000000.0
2007-06-29 16:16:00,1.74627,1.74654,1.74625,1.74651,7000000.0
2007-06-29 16:17:00,1.74662,1.74662,1.74615,1.74616,11000000.0
2007-06-29 16:18:00,1.74617,1.7463,1.74616,1.74623,11000000.0
2007-06-29 16:19:00,1.74627,1.74633,1.74618,1.74623,11000000.0
2007-06-29 16:20:00,1.7462,1.74642,1.7462,1.74638,9000000.0
2007-06-29 16:21:00,1.74632,1.74639,1.74623,1.74639,9000000.0
2007-06-29 16:22:00,1.74634,1.74634,1.74595,1.74626,8000000.0
2007-06-29 16:23:00,1.74592,1.74604,1.74573,1.74583,8000000.0
2007-06-29 16:24:00,1.74609,1.74614,1.746,1.746,10000000.0
2007-06-29 16:25:00,1.74605,1.74638,1.74599,1.74638,7000000.0
2007-06-29 16:26:00,1.74658,1.74658,1.74621,1.74631,7000000.0
2007-06-29 16:27:00,1.74643,1.7468,1.74643,1.74663,11000000.0
2007-06-29 16:28:00,1.74658,1.74722,1.74658,1.74722,11000000.0
2007-06-29 16:29:00,1.74732,1.74732,1.74699,1.74725,7000000.0
2007-06-29 16:30:00,1.7473,1.7473,1.747,1.74715,8000000.0
2007-06-29 16:31:00,1.74685,1.74702,1.7467,1.74702,7000000.0
2007-06-29 16:32:00,1.74726,1.74782,1.74726,1.74782,8000000.0
2007-06-29 16:33:00,1.74765,1.74814,1.74765,1.74784,11000000.0
2007-06-29 16:34:00,1.74785,1.74785,1.74752,1.74752,8000000.0
2007-06-29 16:35:00,1.74737,1.74781,1.74737,1.74781,7000000.0
2007-06-29 16:36:00,1.74766,1.74772,1.74739,1.74772,8000000.0
2007-06-29 16:37:00,1.74774,1.74792,1.74774,1.74778,8000000.0
2007-06-29 16:38:00,1.74782,1.74782,1.74727,1.74731,7000000.0
2007-06-29 16:39:00,1.74711,1.74711,1.74678,1.74682,8000000.0
2007-06-29 16:40:00,1.74702,1.74702,1.74672,1.74673,11000000.0
2007-06-29 16:41:00,1.74706,1.74752,1.74706,1.74734,10000000.0
2007-06-29 16:42:00,1.74718,1.74748,1.74718,1.74731,7000000.0
2007-06-29 16:43:00,1.74727,1.74744,1.74722,1.74744,7000000.0
2007-06-29 16:44:00,1.74712,1.74732,1.74712,1.74726,7000000.0
2007-06-29 16:45:00,1.74733,1.74793,1.74733,1.74793,11000000.0
2007-06-29 16:46:00,1.74806,1.74812,1.74773,1.74803,11000000.0
2007-06-29 16:47:00,1.74801,1.74801,1.74789,1.74789,7000000.0
2007-06-29 16:48:00,1.7479,1.74856,1.7479,1.74856,10000000.0
2007-06-29 16:49:00,1.74831,1.74866,1.74831,1.74864,8000000.0
2007-06-29 16:50:00,1.74796,1.74796,1.74708,1.74708,8000000.0
2007-06-29 16:51:00,1.74696,1.7475,1.74696,1.74744,9000000.0
2007-06-29 16:52:00,1.74758,1.74822,1.74758,1.74822,7000000.0
2007-06-29 16:53:00,1.74828,1.74829,1.74812,1.74812,8000000.0
2007-06-29 16:54:00,1.74835,1.74868,1.74835,1.74838,7000000.0
2007-06-29 16:55:00,1.74788,1.74801,1.74784,1.74784,11000000.0
2007-06-29 16:56:00,1.74755,1.74785,1.74755,1.7477,11000000.0
2007-06-29 16:57:00,1.74797,1.74803,1.74786,1.74803,7000000.0
2007-06-29 16:58:00,1.74795,1.74795,1.74755,1.74755,8000000.0
2007-06-29 16:59:00,1.74621,1.748,1.74621,1.7475,7000000.0
2007-06-29 17:00:00,1.74755,1.74758,1.74735,1.74735,11000000.0
2007-06-29 17:01:00,1.74763,1.74791,1.74763,1.74787,7000000.0
2007-06-29 17:02:00,1.7481,1.7481,1.74775,1.74779,8000000.0
2007-06-29 17:03:00,1.7479,1.74809,1.74624,1.74801,7000000.0
2007-06-29 17:04:00,1.74812,1.7482,1.74806,1.74806,7000000.0
2007-06-29 17:05:00,1.74837,1.74853,1.74831,1.74831,10000000.0
2007-06-29 17:06:00,1.7482,1.74829,1.7481,1.74822,9000000.0
2007-06-29 17:07:00,1.74792,1.74792,1.74749,1.74749,8000000.0
2007-06-29 17:08:00,1.74778,1.7478,1.74759,1.74763,9000000.0
2007-06-29 17:09:00,1.7472,1.74734,1.74709,1.74718,8000000.0
2007-06-29 17:10:00,1.74697,1.74719,1.74694,1.74719,9000000.0
2007-06-29 17:11:00,1.74695,1.74708,1.74695,1.74703,8000000.0
2007-06-29 17:12:00,1.74695,1.74726,1.74689,1.74726,7000000.0
2007-06-29 17:13:00,1.74716,1.74736,1.74712,1.74723,8000000.0
2007-06-29 17:14:00,1.74705,1.74723,1.74695,1.74699,8000000.0
2007-06-29 17:15:00,1.74695,1.74715,1.74695,1.74707,7000000.0
2007-06-29 17:16:00,1.74688,1.74689,1.74663,1.74689,10000000.0
2007-06-29 17:17:00,1.7471,1.74723,1.747,1.74713,7000000.0
2007-06-29 17:18:00,1.74733,1.7476,1.74727,1.74727,9000000.0
2007-06-29 17:19:00,1.74725,1.74747,1.74716,1.74747,7000000.0
2007-06-29 17:20:00,1.74754,1.74787,1.7473,1.74787,8000000.0
2007-06-29 17:21:00,1.74789,1.74795,1.74766,1.74795,10000000.0
2007-06-29 17:22:00,1.74805,1.74813,1.74784,1.74784,8000000.0
2007-06-29 17:23:00,1.74777,1.74777,1.74734,1.74734,8000000.0
2007-06-29 17:24:00,1.74761,1.74763,1.74743,1.74751,7000000.0
2007-06-29 17:25:00,1.74708,1.74708,1.74685,1.74701,7000000.0
2007-06-29 17:26:00,1.74711,1.74713,1.74702,1.74708,7000000.0
2007-06-29 17:27:00,1.74691,1.74718,1.74678,1.74718,9000000.0
2007-06-29 17:28:00,1.7471,1.74722,1.74692,1.74695,7000000.0
2007-06-29 17:29:00,1.74715,1.7473,1.74703,1.74714,8000000.0
2007-06-29 17:30:00,1.74717,1.74725,1.74697,1.74699,8000000.0
2007-06-29 17:31:00,1.74672,1.74682,1.74646,1.74671,9000000.0
2007-06-29 17:32:00,1.74715,1.74715,1.74563,1.74563,8000000.0
2007-06-29 17:33:00,1.74598,1.7463,1.74598,1.74627,11000000.0
2007-06-29 17:34:00,1.74647,1.7472,1.74647,1.74703,9000000.0
2007-06-29 17:35:00,1.74693,1.74699,1.74664,1.74664,7000000.0
2007-06-29 17:36:00,1.74677,1.74705,1.74674,1.74674,7000000.0
2007-06-29 17:37:00,1.74694,1.74708,1.74678,1.74692,7000000.0
2007-06-29 17:38:00,1.7471,1.74722,1.7471,1.74719,8000000.0
2007-06-29 17:39:00,1.74712,1.74712,1.74689,1.74704,7000000.0
2007-06-29 17:40:00,1.74716,1.74719,1.74685,1.74685,9000000.0
2007-06-29 17:41:00,1.74658,1.74675,1.74651,1.74661,8000000.0
2007-06-29 17:42:00,1.7468,1.74689,1.74664,1.74689,11000000.0
2007-06-29 17:43:00,1.7468,1.7468,1.74633,1.74633,7000000.0
2007-06-29 17:44:00,1.74605,1.74631,1.74605,1.74631,10000000.0
2007-06-29 17:45:00,1.74666,1.74692,1.74666,1.74692,7000000.0
2007-06-29 17:46:00,1.74672,1.7469,1.74672,1.74685,8000000.0
2007-06-29 17:47:00,1.74699,1.74742,1.74688,1.74731,8000000.0
2007-06-29 17:48:00,1.74738,1.7484,1.74736,1.7484,7000000.0
2007-06-29 17:49:00,1.74855,1.74874,1.74847,1.74866,7000000.0
2007-06-29 17:50:00,1.74885,1.74899,1.74882,1.74882,7000000.0
2007-06-29 17:51:00,1.74869,1.74869,1.74842,1.74842,7000000.0
2007-06-29 17:52:00,1.74832,1.74863,1.74832,1.74863,7000000.0
2007-06-29 17:53:00,1.74862,1.74862,1.74836,1.74836,7000000.0
2007-06-29 17:54:00,1.74823,1.74823,1.74807,1.74819,11000000.0
2007-06-29 17:55:00,1.74824,1.74835,1.74822,1.74827,7000000.0
2007-06-29 17:56:00,1.74837,1.74837,1.74806,1.74806,7000000.0
2007-06-29 17:57:00,1.74806,1.74821,1.74806,1.74815,10000000.0
2007-06-29 17:58:00,1.74817,1.74826,1.74796,1.74826,10000000.0
2007-06-29 17:59:00,1.74856,1.74863,1.74845,1.74863,10000000.0
2007-06-29 18:00:00,1.74848,1.74863,1.74848,1.74859,10000000.0
2007-06-29 18:01:00,1.74842,1.74842,1.74811,1.74828,8000000.0
2007-06-29 18:02:00,1.74811,1.74816,1.74767,1.74767,8000000.0
2007-06-29 18:03:00,1.74804,1.74804,1.74777,1.7479,10000000.0
2007-06-29 18:04:00,1.74803,1.74823,1.74803,1.74823,8000000.0
2007-06-29 18:05:00,1.74808,1.74813,1.74789,1.74791,10000000.0
2007-06-29 18:06:00,1.74797,1.74811,1.74773,1.74773,10000000.0
2007-06-29 18:07:00,1.74789,1.74809,1.74786,1.74809,8000000.0
2007-06-29 18:08:00,1.74818,1.74836,1.74812,1.7483,8000000.0
2007-06-29 18:09:00,1.74835,1.74842,1.74832,1.74842,8000000.0
2007-06-29 18:10:00,1.74855,1.74862,1.74847,1.74854,11000000.0
2007-06-29 18:11:00,1.74863,1.74865,1.74848,1.74858,7000000.0
2007-06-29 18:12:00,1.74858,1.74858,1.74805,1.74805,9000000.0
2007-06-29 18:13:00,1.74816,1.74844,1.74791,1.74844,11000000.0
2007-06-29 18:14:00,1.74851,1.74851,1.74803,1.74822,7000000.0
2007-06-29 18:15:00,1.74837,1.74876,1.74837,1.74852,8000000.0
2007-06-29 18:16:00,1.74879,1.74892,1.7487,1.74888,11000000.0
2007-06-29 18:17:00,1.74888,1.74902,1.74872,1.74902,10000000.0
2007-06-29 18:18:00,1.74901,1.74906,1.74889,1.749,8000000.0
2007-06-29 18:19:00,1.74884,1.74889,1.74859,1.7488,9000000.0
2007-06-29 18:20:00,1.74914,1.74937,1.74914,1.74931,7000000.0
2007-06-29 18:21:00,1.74933,1.7495,1.7475,1.74922,11000000.0
2007-06-29 18:22:00,1.74941,1.74986,1.74935,1.74986,11000000.0
2007-06-29 18:23:00,1.7499,1.74997,1.74968,1.74968,8000000.0
2007-06-29 18:24:00,1.74976,1.74981,1.74933,1.74975,10000000.0
2007-06-29 18:25:00,1.74967,1.74978,1.74967,1.74978,7000000.0
2007-06-29 18:26:00,1.74974,1.74974,1.74953,1.74959,8000000.0
2007-06-29 18:27:00,1.74974,1.74985,1.74964,1.74964,7000000.0
2007-06-29 18:28:00,1.74956,1.74956,1.74897,1.74897,7000000.0
2007-06-29 18:29:00,1.74948,1.74976,1.74948,1.74976,7000000.0
2007-06-29 18:30:00,1.74979,1.74979,1.74955,1.74964,8000000.0
2007-06-29 18:31:00,1.74957,1.74985,1.74948,1.7497,9000000.0
2007-06-29 18:32:00,1.7499,1.74996,1.74983,1.74996,11000000.0
2007-06-29 18:33:00,1.75005,1.7501,1.74999,1.75006,11000000.0
2007-06-29 18:34:00,1.7503,1.75031,1.75013,1.75031,7000000.0
2007-06-29 18:35:00,1.75035,1.7505,1.7503,1.7505,8000000.0
2007-06-29 18:36:00,1.75062,1.75062,1.75051,1.75057,7000000.0
2007-06-29 18:37:00,1.75068,1.75079,1.75053,1.75053,8000000.0
2007-06-29 18:38:00,1.75047,1.75089,1.75045,1.75082,8000000.0
2007-06-29 18:39:00,1.75064,1.75099,1.75064,1.75099,7000000.0
2007-06-29 18:40:00,1.75118,1.7513,1.75109,1.75128,7000000.0
2007-06-29 18:41:00,1.75112,1.7514,1.75111,1.7514,8000000.0
2007-06-29 18:42:00,1.75157,1.75157,1.75121,1.75121,11000000.0
2007-06-29 18:43:00,1.75129,1.75129,1.75103,1.75109,8000000.0
2007-06-29 18:44:00,1.75102,1.75126,1.75094,1.75094,7000000.0
2007-06-29 18:45:00,1.75116,1.75133,1.75104,1.75133,11000000.0
2007-06-29 18:46:00,1.75139,1.7516,1.75139,1.75143,9000000.0
2007-06-29 18:47:00,1.75142,1.75142,1.751,1.751,8000000.0
2007-06-29 18:48:00,1.75114,1.75114,1.75092,1.75111,9000000.0
2007-06-29 18:49:00,1.75097,1.75097,1.75071,1.75086,7000000.0
2007-06-29 18:50:00,1.75101,1.75101,1.75086,1.7509,11000000.0
2007-06-29 18:51:00,1.75085,1.75096,1.75068,1.75096,7000000.0
2007-06-29 18:52:00,1.7509,1.7509,1.7507,1.75087,8000000.0
2007-06-29 18:53:00,1.75088,1.75105,1.75079,1.75085,11000000.0
2007-06-29 18:54:00,1.75009,1.75059,1.75009,1.75033,7000000.0
2007-06-29 18:55:00,1.75103,1.75118,1.75103,1.75118,7000000.0
2007-06-29 18:56:00,1.75118,1.75145,1.75118,1.75134,7000000.0
2007-06-29 18:57:00,1.75172,1.75172,1.75157,1.75167,10000000.0
2007-06-29 18:58:00,1.75173,1.75173,1.75157,1.75165,9000000.0
2007-06-29 18:59:00,1.7517,1.75191,1.7517,1.75191,8000000.0
2007-06-29 19:00:00,1.75171,1.75171,1.75142,1.75145,7000000.0
2007-06-29 19:01:00,1.75149,1.75161,1.75146,1.75157,7000000.0
2007-06-29 19:02:00,1.75166,1.75166,1.75146,1.75149,8000000.0
2007-06-29 19:03:00,1.7514,1.75152,1.75139,1.75146,7000000.0
2007-06-29 19:04:00,1.75166,1.75173,1.7516,1.75166,8000000.0
2007-06-29 19:05:00,1.75153,1.75169,1.75138,1.75138,8000000.0
2007-06-29 19:06:00,1.75138,1.75138,1.75084,1.75126,8000000.0
2007-06-29 19:07:00,1.75135,1.75181,1.75132,1.75181,9000000.0
2007-06-29 19:08:00,1.75138,1.75165,1.75138,1.75165,8000000.0
2007-06-29 19:09:00,1.75181,1.75181,1.75158,1.75158,7000000.0
2007-06-29 19:10:00,1.75144,1.75159,1.75143,1.75151,11000000.0
2007-06-29 19:11:00,1.7517,1.7517,1.75145,1.75154,10000000.0
2007-06-29 19:12:00,1.75126,1.75138,1.75121,1.75121,7000000.0
2007-06-29 19:13:00,1.75145,1.75184,1.74995,1.75183,8000000.0
2007-06-29 19:14:00,1.75146,1.75184,1.75146,1.75168,8000000.0
2007-06-29 19:15:00,1.75224,1.75289,1.75224,1.75265,10000000.0
2007-06-29 19:16:00,1.75234,1.75287,1.75234,1.75252,8000000.0
2007-06-29 19:17:00,1.75244,1.75267,1.75237,1.75245,10000000.0
2007-06-29 19:18:00,1.7524,1.75258,1.7524,1.7524,11000000.0
2007-06-29 19:19:00,1.75173,1.7522,1.75173,1.7522,8000000.0
2007-06-29 19:20:00,1.75222,1.75229,1.75208,1.75208,11000000.0
2007-06-29 19:21:00,1.75217,1.75236,1.75215,1.75218,10000000.0
2007-06-29 19:22:00,1.75231,1.75231,1.75202,1.75215,9000000.0
2007-06-29 19:23:00,1.75201,1.75218,1.75182,1.75197,8000000.0
2007-06-29 19:24:00,1.75183,1.7523,1.75183,1.7523,9000000.0
2007-06-29 19:25:00,1.75218,1.75222,1.75212,1.75219,9000000.0
2007-06-29 19:26:00,1.75224,1.75242,1.75224,1.75242,7000000.0
2007-06-29 19:27:00,1.75235,1.75235,1.75215,1.75219,8000000.0
2007-06-29 19:28:00,1.75242,1.75248,1.75232,1.75241,10000000.0
2007-06-29 19:29:00,1.75239,1.75248,1.75237,1.75248,7000000.0
2007-06-29 19:30:00,1.75234,1.75249,1.75234,1.75245,10000000.0
2007-06-29 19:31:00,1.75257,1.75278,1.75252,1.75278,7000000.0
2007-06-29 19:32:00,1.75278,1.75278,1.75238,1.7524,10000000.0
2007-06-29 19:33:00,1.75215,1.75252,1.75215,1.7524,7000000.0
2007-06-29 19:34:00,1.75264,1.75282,1.75264,1.7528,8000000.0
2007-06-29 19:35:00,1.75293,1.75293,1.75283,1.75288,7000000.0
2007-06-29 19:36:00,1.75283,1.75297,1.75278,1.75297,7000000.0
2007-06-29 19:37:00,1.75299,1.75303,1.75288,1.75303,8000000.0
2007-06-29 19:38:00,1.75288,1.75288,1.75231,1.75231,8000000.0
2007-06-29 19:39:00,1.7524,1.75248,1.7522,1.7522,8000000.0
2007-06-29 19:40:00,1.75207,1.75207,1.75128,1.75128,7000000.0
2007-06-29 19:41:00,1.75176,1.75193,1.75167,1.75181,9000000.0
2007-06-29 19:42:00,1.75181,1.75185,1.75173,1.7518,7000000.0
2007-06-29 19:43:00,1.75193,1.75209,1.75184,1.75209,11000000.0
2007-06-29 19:44:00,1.75213,1.7522,1.75212,1.7522,8000000.0
2007-06-29 19:45:00,1.75242,1.75245,1.75207,1.75207,9000000.0
2007-06-29 19:46:00,1.75172,1.75176,1.75155,1.75155,7000000.0
2007-06-29 19:47:00,1.75158,1.75164,1.75149,1.7516,9000000.0
2007-06-29 19:48:00,1.75127,1.7517,1.75124,1.7517,8000000.0
2007-06-29 19:49:00,1.75171,1.75183,1.75144,1.75155,7000000.0
2007-06-29 19:50:00,1.75165,1.75202,1.75165,1.75202,7000000.0
2007-06-29 19:51:00,1.75219,1.75238,1.75213,1.75238,7000000.0
2007-06-29 19:52:00,1.7524,1.7524,1.75227,1.75235,7000000.0
2007-06-29 19:53:00,1.75221,1.75256,1.75213,1.75256,7000000.0
2007-06-29 19:54:00,1.7526,1.75265,1.75251,1.75265,8000000.0
2007-06-29 19:55:00,1.75247,1.75258,1.75239,1.75239,8000000.0
2007-06-29 19:56:00,1.75243,1.75272,1.75228,1.75258,8000000.0
2007-06-29 19:57:00,1.75269,1.7529,1.75269,1.7529,7000000.0
2007-06-29 19:58:00,1.75305,1.75307,1.75281,1.75297,10000000.0
2007-06-29 19:59:00,1.75275,1.75293,1.75269,1.75269,8000000.0
2007-06-29 20:00:00,1.75284,1.75284,1.75238,1.75254,7000000.0
2007-06-29 20:01:00,1.7529,1.7529,1.75274,1.75281,7000000.0
2007-06-29 20:02:00,1.75264,1.7529,1.75264,1.75274,7000000.0
2007-06-29 20:03:00,1.75289,1.75337,1.75289,1.75337,9000000.0
2007-06-29 20:04:00,1.75341,1.75352,1.75333,1.75333,9000000.0
2007-06-29 20:05:00,1.75293,1.75314,1.7528,1.75314,9000000.0
2007-06-29 20:06:00,1.75315,1.75315,1.7529,1.7529,11000000.0
2007-06-29 20:07:00,1.75318,1.75334,1.75306,1.75328,10000000.0
2007-06-29 20:08:00,1.75321,1.75349,1.75293,1.75349,8000000.0
2007-06-29 20:09:00,1.75332,1.7535,1.75325,1.75331,7000000.0
2007-06-29 20:10:00,1.7537,1.75378,1.75355,1.75364,8000000.0
2007-06-29 20:11:00,1.75377,1.75397,1.75377,1.7539,8000000.0
2007-06-29 20:12:00,1.75393,1.75393,1.7537,1.7537,7000000.0
2007-06-29 20:13:00,1.75366,1.7537,1.75353,1.75353,10000000.0
2007-06-29 20:14:00,1.75343,1.75343,1.75317,1.75337,7000000.0
2007-06-29 20:15:00,1.75342,1.75362,1.75336,1.75362,7000000.0
2007-06-29 20:16:00,1.75331,1.75331,1.75318,1.75325,7000000.0
2007-06-29 20:17:00,1.75323,1.75338,1.75322,1.75335,11000000.0
2007-06-29 20:18:00,1.7533,1.75342,1.75322,1.75332,9000000.0
2007-06-29 20:19:00,1.75302,1.75312,1.75298,1.75312,8000000.0
2007-06-29 20:20:00,1.75333,1.75387,1.75333,1.75387,7000000.0
2007-06-29 20:21:00,1.75397,1.75397,1.75352,1.75371,11000000.0
2007-06-29 20:22:00,1.75418,1.75607,1.75418,1.75607,7000000.0
2007-06-29 20:23:00,1.75542,1.75601,1.75536,1.75595,7000000.0
2007-06-29 20:24:00,1.756,1.75601,1.75583,1.75583,8000000.0
2007-06-29 20:25:00,1.75553,1.75583,1.75537,1.75583,11000000.0
2007-06-29 20:26:00,1.7556,1.75574,1.75546,1.75546,8000000.0
2007-06-29 20:27:00,1.75484,1.75526,1.75482,1.7552,9000000.0
2007-06-29 20:28:00,1.75512,1.75524,1.7551,1.75514,7000000.0
2007-06-29 20:29:00,1.75525,1.75539,1.75525,1.75529,8000000.0
2007-06-29 20:30:00,1.7554,1.75575,1.7554,1.7556,8000000.0
2007-06-29 20:31:00,1.75558,1.75558,1.75469,1.75469,7000000.0
2007-06-29 20:32:00,1.75473,1.75524,1.75473,1.75524,7000000.0
2007-06-29 20:33:00,1.75545,1.75549,1.75532,1.75542,7000000.0
2007-06-29 20:34:00,1.75544,1.75579,1.75544,1.75579,8000000.0
2007-06-29 20:35:00,1.75603,1.75603,1.75561,1.75561,9000000.0
2007-06-29 20:36:00,1.75559,1.75609,1.75549,1.75609,7000000.0
2007-06-29 20:37:00,1.75609,1.75609,1.75587,1.75589,11000000.0
2007-06-29 20:38:00,1.75614,1.75621,1.75605,1.7562,10000000.0
2007-06-29 20:39:00,1.75582,1.756,1.75572,1.756,9000000.0
2007-06-29 20:40:00,1.75586,1.75626,1.7558,1.75626,8000000.0
2007-06-29 20:41:00,1.75652,1.75691,1.75652,1.75691,8000000.0
2007-06-29 20:42:00,1.75733,1.7576,1.75707,1.75751,11000000.0
2007-06-29 20:43:00,1.75761,1.75768,1.75739,1.75763,8000000.0
2007-06-29 20:44:00,1.75786,1.75809,1.75774,1.75774,10000000.0
2007-06-29 20:45:00,1.75755,1.75755,1.75718,1.75718,7000000.0
2007-06-29 20:46:00,1.75725,1.75741,1.75722,1.75726,8000000.0
2007-06-29 20:47:00,1.75739,1.75744,1.75698,1.75698,7000000.0
2007-06-29 20:48:00,1.75681,1.75707,1.75672,1.75707,10000000.0
2007-06-29 20:49:00,1.75713,1.75734,1.75713,1.75716,7000000.0
2007-06-29 20:50:00,1.75691,1.75691,1.75671,1.75681,8000000.0
2007-06-29 20:51:00,1.75681,1.75699,1.75665,1.75699,9000000.0
2007-06-29 20:52:00,1.75596,1.75631,1.75596,1.75615,11000000.0
2007-06-29 20:53:00,1.75701,1.75701,1.75667,1.75667,11000000.0
2007-06-29 20:54:00,1.75711,1.75722,1.75708,1.75722,11000000.0
2007-06-29 20:55:00,1.75721,1.75722,1.75709,1.75714,8000000.0
2007-06-29 20:56:00,1.75718,1.75746,1.75718,1.75735,7000000.0
2007-06-29 20:57:00,1.75762,1.75762,1.75743,1.7575,7000000.0
2007-06-29 20:58:00,1.75776,1.75814,1.75776,1.75814,7000000.0
2007-06-29 20:59:00,1.7584,1.7585,1.75781,1.75781,7000000.0
2007-06-29 21:00:00,1.75777,1.75777,1.75754,1.75754,7000000.0
2007-06-29 21:01:00,1.7571,1.7571,1.75635,1.75672,7000000.0
2007-06-29 21:02:00,1.75676,1.75686,1.75676,1.75686,7000000.0
2007-06-29 21:03:00,1.75678,1.75689,1.75672,1.75689,8000000.0
2007-06-29 21:04:00,1.75678,1.75698,1.7566,1.75698,7000000.0
2007-06-29 21:05:00,1.75665,1.75665,1.75643,1.75649,7000000.0
2007-06-29 21:06:00,1.75652,1.75666,1.75642,1.7565,8000000.0
2007-06-29 21:07:00,1.75645,1.75645,1.75585,1.75594,8000000.0
2007-06-29 21:08:00,1.75554,1.75562,1.75544,1.75562,10000000.0
2007-06-29 21:09:00,1.75563,1.75572,1.75554,1.75554,10000000.0
2007-06-29 21:10:00,1.75561,1.75561,1.75547,1.75549,8000000.0
2007-06-29 21:11:00,1.75546,1.75561,1.75542,1.75553,7000000.0
2007-06-29 21:12:00,1.75535,1.75535,1.7552,1.75527,8000000.0
2007-06-29 21:13:00,1.75527,1.75527,1.75498,1.7552,10000000.0
2007-06-29 21:14:00,1.75516,1.75516,1.75474,1.75502,8000000.0
2007-06-29 21:15:00,1.755,1.75517,1.75479,1.75517,8000000.0
2007-06-29 21:16:00,1.75541,1.75541,1.75522,1.75527,7000000.0
2007-06-29 21:17:00,1.75544,1.75561,1.75537,1.75547,11000000.0
2007-06-29 21:18:00,1.75528,1.75543,1.75528,1.75532,7000000.0
2007-06-29 21:19:00,1.75534,1.75535,1.75514,1.75523,10000000.0
2007-06-29 21:20:00,1.75531,1.75534,1.75515,1.75521,11000000.0
2007-06-29 21:21:00,1.7556,1.75561,1.75531,1.75546,10000000.0
2007-06-29 21:22:00,1.75575,1.75575,1.75557,1.7557,10000000.0
2007-06-29 21:23:00,1.75576,1.7558,1.7555,1.75554,7000000.0
2007-06-29 21:24:00,1.75551,1.75561,1.75548,1.75548,11000000.0
2007-06-29 21:25:00,1.75559,1.75568,1.75559,1.75568,7000000.0
2007-06-29 21:26:00,1.75574,1.75576,1.75566,1.75576,7000000.0
2007-06-29 21:27:00,1.75588,1.7559,1.75529,1.75529,6000000.0
2007-06-29 21:28:00,1.75588,1.75588,1.7557,1.75588,7000000.0
2007-06-29 21:29:00,1.75597,1.75597,1.75573,1.75573,8000000.0
2007-06-29 21:30:00,1.75583,1.75609,1.75581,1.75609,8000000.0
2007-06-29 21:31:00,1.75623,1.75649,1.75618,1.75649,8000000.0
2007-06-29 21:32:00,1.75689,1.75692,1.75672,1.75689,7000000.0
2007-06-29 21:33:00,1.75681,1.75686,1.75639,1.75657,11000000.0
2007-06-29 21:34:00,1.75622,1.75622,1.75588,1.75596,11000000.0
2007-06-29 21:35:00,1.75613,1.75618,1.75594,1.75612,11000000.0
2007-06-29 21:36:00,1.75614,1.75617,1.75594,1.75599,8000000.0
2007-06-29 21:37:00,1.75584,1.75614,1.7558,1.75614,8000000.0
2007-06-29 21:38:00,1.75603,1.75603,1.75549,1.75549,8000000.0
2007-06-29 21:39:00,1.75542,1.75563,1.75542,1.75544,9000000.0
2007-06-29 21:40:00,1.75519,1.75531,1.75455,1.75455,7000000.0
2007-06-29 21:41:00,1.75434,1.75447,1.7543,1.75441,9000000.0
2007-06-29 21:42:00,1.75433,1.7545,1.75432,1.75432,8000000.0
2007-06-29 21:43:00,1.75425,1.75425,1.75397,1.75397,5000000.0
2007-06-29 21:44:00,1.75381,1.75411,1.75381,1.75411,8000000.0
2007-06-29 21:45:00,1.75427,1.7543,1.7542,1.7543,7000000.0
2007-06-29 21:46:00,1.75414,1.75415,1.75408,1.75414,8000000.0
2007-06-29 21:48:00,1.75407,1.7541,1.754,1.7541,8000000.0
2007-06-29 21:49:00,1.75355,1.7536,1.75348,1.75357,8000000.0
2007-06-29 21:50:00,1.75413,1.75413,1.75361,1.75378,8000000.0
2007-06-29 21:51:00,1.75437,1.75439,1.75428,1.75438,7000000.0
2007-06-29 21:52:00,1.75429,1.75429,1.75394,1.75394,7000000.0
2007-06-29 21:53:00,1.75387,1.75392,1.75343,1.75343,7000000.0
2007-06-29 21:54:00,1.7536,1.75401,1.7536,1.75365,7000000.0
2007-06-29 21:55:00,1.75368,1.75368,1.75346,1.75346,7000000.0
2007-06-29 21:56:00,1.7537,1.75398,1.7537,1.75398,8000000.0
2007-06-29 21:57:00,1.7542,1.75445,1.7542,1.75429,7000000.0
2007-06-29 21:58:00,1.75414,1.75431,1.75414,1.75415,7000000.0
2007-06-29 21:59:00,1.75445,1.75459,1.7541,1.75428,8000000.0
2007-06-29 22:00:00,1.75444,1.7546,1.75436,1.75439,10000000.0
2007-06-29 22:01:00,1.7547,1.75494,1.75466,1.75479,9000000.0
2007-06-29 22:02:00,1.75472,1.75472,1.75434,1.75439,8000000.0
2007-06-29 22:03:00,1.75449,1.75449,1.75418,1.75418,7000000.0
2007-06-29 22:04:00,1.75429,1.75457,1.75429,1.75457,8000000.0
2007-06-29 22:05:00,1.75446,1.7546,1.75435,1.75438,10000000.0
2007-06-29 22:06:00,1.75456,1.75456,1.75435,1.75435,7000000.0
2007-06-29 22:07:00,1.75428,1.75439,1.75428,1.75429,8000000.0
2007-06-29 22:08:00,1.75451,1.75462,1.7545,1.75456,8000000.0
2007-06-29 22:09:00,1.75448,1.75487,1.75448,1.75471,9000000.0
2007-06-29 22:10:00,1.75451,1.75462,1.75418,1.75418,8000000.0
2007-06-29 22:11:00,1.75423,1.75423,1.75311,1.75311,7000000.0
2007-06-29 22:12:00,1.75302,1.7535,1.75302,1.7535,8000000.0
2007-06-29 22:13:00,1.75344,1.75358,1.75336,1.75337,8000000.0
2007-06-29 22:14:00,1.75347,1.75352,1.75332,1.75352,11000000.0
2007-06-29 22:15:00,1.75349,1.75365,1.75331,1.75365,8000000.0
2007-06-29 22:16:00,1.7535,1.75362,1.7532,1.75362,9000000.0
2007-06-29 22:17:00,1.75342,1.75348,1.75331,1.75338,7000000.0
2007-06-29 22:18:00,1.7531,1.75325,1.75299,1.753,8000000.0
2007-06-29 22:19:00,1.75308,1.75312,1.75307,1.75307,4000000.0
2007-06-29 22:20:00,1.75309,1.75312,1.75291,1.75291,7000000.0
2007-06-29 22:21:00,1.75273,1.75286,1.75273,1.75286,9000000.0
2007-06-29 22:22:00,1.753,1.75304,1.75293,1.75299,7000000.0
2007-06-29 22:23:00,1.75341,1.75354,1.75341,1.75344,9000000.0
2007-06-29 22:24:00,1.75302,1.75346,1.75302,1.75334,7000000.0
2007-06-29 22:25:00,1.75316,1.75316,1.75268,1.75287,8000000.0
2007-06-29 22:26:00,1.75286,1.75301,1.75282,1.75297,9000000.0
2007-06-29 22:27:00,1.75275,1.75293,1.75275,1.75286,6000000.0
2007-06-29 22:28:00,1.75299,1.75301,1.75279,1.75301,8000000.0
2007-06-29 22:29:00,1.75298,1.75298,1.75276,1.75281,8000000.0
2007-06-29 22:30:00,1.75288,1.75288,1.75265,1.7527,7000000.0
2007-06-29 22:31:00,1.75293,1.75293,1.75249,1.75256,9000000.0
2007-06-29 22:32:00,1.7528,1.75298,1.75267,1.75267,8000000.0
2007-06-29 22:33:00,1.75264,1.75275,1.75254,1.7527,7000000.0
2007-06-29 22:34:00,1.7526,1.75266,1.75259,1.75259,7000000.0
2007-06-29 22:35:00,1.75244,1.75271,1.75244,1.75264,8000000.0
2007-06-29 22:36:00,1.75261,1.75272,1.75256,1.75272,10000000.0
2007-06-29 22:37:00,1.75277,1.75295,1.75252,1.75252,7000000.0
2007-06-29 22:38:00,1.75248,1.75263,1.75232,1.75263,8000000.0
2007-06-29 22:39:00,1.75279,1.75283,1.75266,1.75279,10000000.0
2007-06-29 22:40:00,1.75289,1.75293,1.75275,1.75293,7000000.0
2007-06-29 22:41:00,1.75285,1.75285,1.75257,1.75265,8000000.0
2007-06-29 22:42:00,1.7528,1.75297,1.75274,1.75274,8000000.0
2007-06-29 22:43:00,1.75277,1.75295,1.75275,1.75293,9000000.0
2007-06-29 22:44:00,1.75247,1.7528,1.75214,1.75214,11000000.0
2007-06-29 22:45:00,1.75182,1.75219,1.75182,1.75219,11000000.0
2007-06-29 22:46:00,1.75182,1.75188,1.75142,1.75152,8000000.0
2007-06-29 22:47:00,1.75157,1.75158,1.75147,1.75152,11000000.0
2007-06-29 22:48:00,1.75128,1.75129,1.75088,1.75114,8000000.0
2007-06-29 22:49:00,1.75102,1.75127,1.75102,1.75122,7000000.0
2007-06-29 22:50:00,1.75127,1.7513,1.75114,1.7513,7000000.0
2007-06-29 22:51:00,1.75099,1.75099,1.75041,1.75041,10000000.0
2007-06-29 22:52:00,1.75021,1.75032,1.75003,1.75032,8000000.0
2007-06-29 22:53:00,1.75027,1.7504,1.75016,1.75016,7000000.0
2007-06-29 22:54:00,1.75068,1.75068,1.75046,1.75058,8000000.0
2007-06-29 22:55:00,1.75098,1.75116,1.75097,1.75097,7000000.0
2007-06-29 22:56:00,1.75125,1.75141,1.75124,1.75141,7000000.0
2007-06-29 22:57:00,1.75151,1.75151,1.75122,1.75135,7000000.0
2007-06-29 22:58:00,1.7513,1.75212,1.7513,1.75212,7000000.0
2007-06-29 22:59:00,1.75173,1.75212,1.75124,1.75124,7000000.0
2007-07-01 23:00:00,1.75203,1.75218,1.75199,1.75218,8000000.0
2007-07-01 23:01:00,1.75235,1.7524,1.7523,1.7524,8000000.0
2007-07-01 23:02:00,1.75237,1.7524,1.75225,1.75225,8000000.0
2007-07-01 23:04:00,1.75228,1.7523,1.7522,1.75225,8000000.0
2007-07-01 23:05:00,1.75106,1.75146,1.75106,1.75146,7000000.0
2007-07-01 23:06:00,1.75207,1.75238,1.7519,1.7519,9000000.0
2007-07-01 23:07:00,1.75214,1.75218,1.75198,1.75205,10000000.0
2007-07-01 23:08:00,1.75216,1.7522,1.75153,1.75153,7000000.0
2007-07-01 23:09:00,1.75209,1.75216,1.75202,1.75209,9000000.0
2007-07-01 23:10:00,1.7514,1.7514,1.7511,1.75129,11000000.0
2007-07-01 23:12:00,1.75116,1.75116,1.75087,1.75087,7000000.0
2007-07-01 23:13:00,1.75047,1.75063,1.74982,1.74982,7000000.0
2007-07-01 23:14:00,1.74987,1.74987,1.74967,1.74985,8000000.0
2007-07-01 23:15:00,1.74954,1.74994,1.74951,1.74994,9000000.0
2007-07-01 23:16:00,1.75024,1.75074,1.75014,1.75074,11000000.0
2007-07-01 23:17:00,1.75032,1.7504,1.75025,1.75035,7000000.0
2007-07-01 23:18:00,1.74989,1.74989,1.74975,1.74986,8000000.0
2007-07-01 23:19:00,1.74979,1.74979,1.74859,1.74859,7000000.0
2007-07-01 23:20:00,1.74821,1.74877,1.74821,1.74877,9000000.0
2007-07-01 23:21:00,1.74895,1.7492,1.74895,1.74903,9000000.0
2007-07-01 23:22:00,1.74867,1.74867,1.74824,1.74824,11000000.0
2007-07-01 23:23:00,1.74791,1.74791,1.74726,1.74746,8000000.0
2007-07-01 23:24:00,1.74876,1.74898,1.74815,1.74815,7000000.0
2007-07-01 23:25:00,1.74812,1.74825,1.74812,1.74825,2000000.0
2007-07-01 23:26:00,1.74853,1.74858,1.74811,1.74811,8000000.0
2007-07-01 23:27:00,1.74825,1.74825,1.74767,1.74768,9000000.0
2007-07-01 23:28:00,1.74798,1.74832,1.74798,1.74832,10000000.0
2007-07-01 23:29:00,1.74765,1.74765,1.7474,1.74762,9000000.0
2007-07-01 23:30:00,1.74771,1.74787,1.74763,1.74779,8000000.0
2007-07-01 23:31:00,1.74737,1.74767,1.74724,1.74724,7000000.0
2007-07-01 23:32:00,1.7478,1.7478,1.74766,1.74767,8000000.0
2007-07-01 23:33:00,1.74755,1.74763,1.74737,1.74737,7000000.0
2007-07-01 23:34:00,1.74742,1.74768,1.74731,1.74768,7000000.0
2007-07-01 23:35:00,1.74773,1.74773,1.74749,1.74749,9000000.0
2007-07-01 23:36:00,1.7475,1.7475,1.74736,1.74738,7000000.0
2007-07-01 23:37:00,1.74749,1.74754,1.74741,1.74741,9000000.0
2007-07-01 23:38:00,1.74742,1.7476,1.74742,1.74755,8000000.0
2007-07-01 23:39:00,1.74741,1.74756,1.74725,1.74742,10000000.0
2007-07-01 23:40:00,1.74732,1.74749,1.74732,1.74749,3000000.0
2007-07-01 23:41:00,1.7475,1.74753,1.74726,1.74732,8000000.0
2007-07-01 23:42:00,1.7475,1.74757,1.74745,1.74747,7000000.0
2007-07-01 23:43:00,1.7477,1.74774,1.7475,1.7475,7000000.0
2007-07-01 23:44:00,1.74751,1.74768,1.74749,1.74758,7000000.0
2007-07-01 23:45:00,1.74798,1.74833,1.74798,1.74833,7000000.0
2007-07-01 23:46:00,1.74809,1.74832,1.74809,1.74819,8000000.0
2007-07-01 23:47:00,1.74817,1.74818,1.74761,1.74799,8000000.0
2007-07-01 23:48:00,1.74821,1.74822,1.74803,1.74803,7000000.0
2007-07-01 23:49:00,1.74776,1.74794,1.74762,1.74762,10000000.0
2007-07-01 23:50:00,1.74662,1.74749,1.74662,1.74749,6000000.0
2007-07-01 23:51:00,1.74766,1.74768,1.74758,1.74758,7000000.0
2007-07-01 23:52:00,1.74781,1.7479,1.74765,1.74775,11000000.0
2007-07-01 23:54:00,1.74773,1.74789,1.74756,1.74789,6000000.0
2007-07-01 23:55:00,1.74757,1.74802,1.74757,1.74802,8000000.0
2007-07-01 23:56:00,1.74811,1.74824,1.74771,1.74824,8000000.0
2007-07-01 23:57:00,1.74768,1.74807,1.74764,1.74774,8000000.0
2007-07-01 23:58:00,1.74756,1.74788,1.74739,1.74788,7000000.0
2007-07-01 23:59:00,1.74745,1.74769,1.74721,1.74769,6000000.0
2007-07-02 00:00:00,1.74759,1.74788,1.74759,1.74788,7000000.0
2007-07-02 00:01:00,1.74787,1.74799,1.74779,1.74785,8000000.0
2007-07-02 00:02:00,1.74804,1.74804,1.74776,1.74776,8000000.0
2007-07-02 00:03:00,1.74781,1.74783,1.74764,1.74783,7000000.0
2007-07-02 00:04:00,1.74781,1.74799,1.74772,1.74799,7000000.0
2007-07-02 00:05:00,1.74798,1.74816,1.74789,1.74816,8000000.0
2007-07-02 00:06:00,1.74793,1.74797,1.74742,1.74742,10000000.0
2007-07-02 00:07:00,1.74811,1.74811,1.74784,1.74784,8000000.0
2007-07-02 00:08:00,1.74783,1.74787,1.7477,1.74787,9000000.0
2007-07-02 00:09:00,1.74778,1.7478,1.74745,1.7478,8000000.0
2007-07-02 00:10:00,1.7478,1.7478,1.74758,1.74762,8000000.0
2007-07-02 00:11:00,1.74774,1.74821,1.74774,1.7481,9000000.0
2007-07-02 00:12:00,1.74798,1.74833,1.74798,1.74833,7000000.0
2007-07-02 00:13:00,1.74829,1.74829,1.74807,1.74811,7000000.0
2007-07-02 00:14:00,1.74806,1.74806,1.74781,1.74789,8000000.0
2007-07-02 00:15:00,1.74776,1.74806,1.74776,1.74806,8000000.0
2007-07-02 00:16:00,1.74799,1.74806,1.74799,1.74801,3000000.0
2007-07-02 00:17:00,1.7479,1.74805,1.74786,1.74788,10000000.0
2007-07-02 00:18:00,1.74803,1.74805,1.74784,1.74805,10000000.0
2007-07-02 00:19:00,1.74812,1.74821,1.74795,1.74812,7000000.0
2007-07-02 00:20:00,1.74783,1.74824,1.74775,1.74824,8000000.0
2007-07-02 00:21:00,1.74817,1.74824,1.74811,1.74817,7000000.0
2007-07-02 00:22:00,1.74786,1.74827,1.74786,1.74827,9000000.0
2007-07-02 00:23:00,1.74842,1.74883,1.74842,1.7485,11000000.0
2007-07-02 00:24:00,1.74865,1.74881,1.74864,1.74865,10000000.0
2007-07-02 00:25:00,1.74869,1.74883,1.74848,1.74848,8000000.0
2007-07-02 00:26:00,1.7485,1.74859,1.74847,1.74854,7000000.0
2007-07-02 00:27:00,1.74863,1.74868,1.74857,1.74857,10000000.0
2007-07-02 00:28:00,1.74849,1.74854,1.74849,1.74849,9000000.0
2007-07-02 00:29:00,1.74846,1.74864,1.74844,1.74862,7000000.0
2007-07-02 00:30:00,1.74854,1.74874,1.74844,1.74872,11000000.0
2007-07-02 00:31:00,1.74868,1.7487,1.74855,1.74867,10000000.0
2007-07-02 00:32:00,1.74876,1.74883,1.74867,1.74882,8000000.0
2007-07-02 00:33:00,1.7492,1.74972,1.7492,1.74972,10000000.0
2007-07-02 00:34:00,1.74997,1.75001,1.74979,1.75,8000000.0
2007-07-02 00:35:00,1.75015,1.75022,1.74832,1.75019,8000000.0
2007-07-02 00:36:00,1.75034,1.751,1.75034,1.751,7000000.0
2007-07-02 00:37:00,1.75098,1.75098,1.75023,1.75023,7000000.0
2007-07-02 00:38:00,1.7502,1.75027,1.74987,1.75027,7000000.0
2007-07-02 00:39:00,1.75027,1.75049,1.75027,1.75049,7000000.0
2007-07-02 00:40:00,1.7504,1.75046,1.75029,1.75032,7000000.0
2007-07-02 00:41:00,1.75011,1.75011,1.74988,1.74988,10000000.0
2007-07-02 00:42:00,1.75018,1.75023,1.74966,1.75012,11000000.0
2007-07-02 00:43:00,1.75012,1.75016,1.7498,1.75009,7000000.0
2007-07-02 00:44:00,1.75005,1.75005,1.74993,1.75,7000000.0
2007-07-02 00:45:00,1.74993,1.74993,1.74967,1.74971,11000000.0
2007-07-02 00:46:00,1.74963,1.74982,1.7496,1.74976,11000000.0
2007-07-02 00:47:00,1.74972,1.74973,1.74958,1.74962,7000000.0
2007-07-02 00:48:00,1.74969,1.74993,1.74963,1.74993,10000000.0
2007-07-02 00:49:00,1.74976,1.74982,1.7497,1.74982,7000000.0
2007-07-02 00:50:00,1.74988,1.74991,1.74983,1.74984,8000000.0
2007-07-02 00:51:00,1.74983,1.74985,1.74976,1.74977,6000000.0
2007-07-02 00:52:00,1.75007,1.75007,1.74998,1.75,8000000.0
2007-07-02 00:53:00,1.74962,1.74973,1.74953,1.74973,8000000.0
2007-07-02 00:54:00,1.74986,1.74994,1.74978,1.74979,8000000.0
2007-07-02 00:55:00,1.74955,1.74972,1.7494,1.74968,7000000.0
2007-07-02 00:56:00,1.74981,1.74985,1.74973,1.74973,7000000.0
2007-07-02 00:57:00,1.74976,1.7498,1.74958,1.74974,6000000.0
2007-07-02 00:58:00,1.74975,1.7498,1.74942,1.74945,8000000.0
2007-07-02 00:59:00,1.74887,1.74894,1.74862,1.74862,8000000.0
2007-07-02 01:00:00,1.749,1.74919,1.74878,1.74919,9000000.0
2007-07-02 01:01:00,1.74927,1.74939,1.74923,1.74938,9000000.0
2007-07-02 01:02:00,1.74931,1.74941,1.74917,1.74941,8000000.0
2007-07-02 01:03:00,1.74936,1.7494,1.7493,1.74937,7000000.0
2007-07-02 01:04:00,1.74933,1.74952,1.74925,1.74932,8000000.0
2007-07-02 01:05:00,1.74933,1.74941,1.74928,1.74936,8000000.0
2007-07-02 01:06:00,1.74934,1.74947,1.74934,1.74947,8000000.0
2007-07-02 01:07:00,1.74954,1.74954,1.74927,1.74938,10000000.0
2007-07-02 01:08:00,1.74955,1.74956,1.74932,1.74949,8000000.0
2007-07-02 01:09:00,1.74959,1.74968,1.74954,1.74963,7000000.0
2007-07-02 01:10:00,1.74966,1.74979,1.74959,1.74972,11000000.0
2007-07-02 01:11:00,1.7497,1.7497,1.74952,1.74952,8000000.0
2007-07-02 01:12:00,1.74942,1.74942,1.74922,1.7493,4000000.0
2007-07-02 01:13:00,1.74929,1.74932,1.74912,1.7493,7000000.0
2007-07-02 01:14:00,1.74957,1.74988,1.74947,1.74988,8000000.0
2007-07-02 01:15:00,1.74985,1.75014,1.74985,1.75008,10000000.0
2007-07-02 01:16:00,1.7503,1.75048,1.75028,1.75035,9000000.0
2007-07-02 01:17:00,1.75029,1.7503,1.75012,1.75022,7000000.0
2007-07-02 01:18:00,1.75013,1.75038,1.75013,1.75035,8000000.0
2007-07-02 01:19:00,1.7502,1.7503,1.7502,1.7502,7000000.0
2007-07-02 01:20:00,1.75002,1.75013,1.74997,1.74997,8000000.0
2007-07-02 01:21:00,1.7503,1.75044,1.7503,1.7504,7000000.0
2007-07-02 01:22:00,1.75065,1.75066,1.75054,1.75066,7000000.0
2007-07-02 01:23:00,1.7505,1.75057,1.75032,1.75032,7000000.0
2007-07-02 01:24:00,1.75077,1.75097,1.75075,1.75095,11000000.0
2007-07-02 01:25:00,1.75109,1.75109,1.75074,1.75074,7000000.0
2007-07-02 01:26:00,1.75071,1.75076,1.75023,1.75023,8000000.0
2007-07-02 01:27:00,1.75012,1.75052,1.75012,1.7504,8000000.0
2007-07-02 01:28:00,1.75038,1.7505,1.75036,1.75042,8000000.0
2007-07-02 01:29:00,1.75044,1.75066,1.75044,1.75066,5000000.0
2007-07-02 01:30:00,1.75067,1.75067,1.7503,1.7503,7000000.0
2007-07-02 01:31:00,1.75021,1.75021,1.74983,1.74983,10000000.0
2007-07-02 01:32:00,1.74988,1.75004,1.74988,1.75003,9000000.0
2007-07-02 01:33:00,1.75004,1.75004,1.74991,1.74993,8000000.0
2007-07-02 01:34:00,1.74983,1.75014,1.74983,1.75014,11000000.0
2007-07-02 01:35:00,1.75011,1.75027,1.75008,1.75027,11000000.0
2007-07-02 01:36:00,1.75028,1.75044,1.75028,1.75044,4000000.0
2007-07-02 01:37:00,1.75022,1.75042,1.75022,1.75042,8000000.0
2007-07-02 01:38:00,1.74973,1.75016,1.74973,1.75016,7000000.0
2007-07-02 01:39:00,1.75005,1.7501,1.74998,1.75005,6000000.0
2007-07-02 01:40:00,1.75037,1.75037,1.74987,1.7499,11000000.0
2007-07-02 01:41:00,1.74999,1.74999,1.74951,1.74951,7000000.0
2007-07-02 01:42:00,1.75008,1.75008,1.7498,1.74985,4000000.0
2007-07-02 01:43:00,1.74997,1.74997,1.7496,1.7496,8000000.0
2007-07-02 01:44:00,1.74969,1.74973,1.74958,1.74965,8000000.0
2007-07-02 01:45:00,1.74976,1.74977,1.74958,1.74958,9000000.0
2007-07-02 01:46:00,1.74971,1.74985,1.74971,1.74973,7000000.0
2007-07-02 01:47:00,1.74967,1.74967,1.74942,1.7495,8000000.0
2007-07-02 01:48:00,1.74959,1.74977,1.74957,1.74968,8000000.0
2007-07-02 01:49:00,1.74951,1.74995,1.74951,1.74978,9000000.0
2007-07-02 01:50:00,1.74993,1.75042,1.74993,1.75027,7000000.0
2007-07-02 01:51:00,1.75033,1.7506,1.75018,1.75059,8000000.0
2007-07-02 01:52:00,1.7508,1.7511,1.7508,1.75104,8000000.0
2007-07-02 01:53:00,1.75104,1.7512,1.75098,1.75107,10000000.0
2007-07-02 01:54:00,1.75094,1.75098,1.75082,1.75093,10000000.0
2007-07-02 01:55:00,1.75074,1.75091,1.75068,1.75068,8000000.0
2007-07-02 01:56:00,1.75073,1.75077,1.7489,1.75072,10000000.0
2007-07-02 01:57:00,1.75075,1.75103,1.75075,1.75103,5000000.0
2007-07-02 01:58:00,1.75101,1.7511,1.75079,1.75079,8000000.0
2007-07-02 01:59:00,1.75084,1.75084,1.75064,1.75084,10000000.0
2007-07-02 02:00:00,1.7508,1.7508,1.75059,1.75066,7000000.0
2007-07-02 02:01:00,1.75053,1.75053,1.75041,1.75041,10000000.0
2007-07-02 02:02:00,1.75043,1.75043,1.74997,1.74999,13000000.0
2007-07-02 02:03:00,1.74997,1.74997,1.74958,1.74977,17000000.0
2007-07-02 02:04:00,1.74973,1.74973,1.74953,1.74968,6000000.0
2007-07-02 02:05:00,1.74967,1.74974,1.74962,1.74969,9000000.0
2007-07-02 02:06:00,1.74984,1.75,1.74981,1.74981,7000000.0
2007-07-02 02:07:00,1.74969,1.74975,1.74968,1.74968,13000000.0
2007-07-02 02:08:00,1.74975,1.74989,1.74974,1.74977,16000000.0
2007-07-02 02:09:00,1.74969,1.74986,1.74957,1.74959,10000000.0
2007-07-02 02:10:00,1.74984,1.74997,1.74979,1.74997,8000000.0
2007-07-02 02:11:00,1.75005,1.7501,1.74996,1.7501,7000000.0
2007-07-02 02:12:00,1.74989,1.74993,1.74971,1.74971,14000000.0
2007-07-02 02:13:00,1.75006,1.75006,1.74989,1.75,7000000.0
2007-07-02 02:14:00,1.74992,1.75001,1.74976,1.75001,6000000.0
2007-07-02 02:15:00,1.75006,1.75011,1.75006,1.75008,7000000.0
2007-07-02 02:16:00,1.75009,1.75013,1.74983,1.75012,8000000.0
2007-07-02 02:17:00,1.75,1.7501,1.74994,1.7501,7000000.0
2007-07-02 02:18:00,1.75014,1.75034,1.75014,1.75032,11000000.0
2007-07-02 02:19:00,1.75019,1.75033,1.75019,1.75032,7000000.0
2007-07-02 02:20:00,1.75025,1.75052,1.75024,1.75052,12000000.0
2007-07-02 02:21:00,1.75039,1.75051,1.75038,1.75051,12000000.0
2007-07-02 02:22:00,1.75045,1.75058,1.75034,1.75034,7000000.0
2007-07-02 02:23:00,1.74964,1.75003,1.74957,1.75003,9000000.0
2007-07-02 02:24:00,1.74989,1.74993,1.74981,1.74993,8000000.0
2007-07-02 02:25:00,1.74938,1.74999,1.74931,1.74931,16000000.0
2007-07-02 02:26:00,1.75007,1.75008,1.75005,1.75005,20000000.0
2007-07-02 02:28:00,1.75,1.75004,1.7499,1.75004,7000000.0
2007-07-02 02:29:00,1.74904,1.74962,1.74904,1.74961,10000000.0
2007-07-02 02:30:00,1.74997,1.74997,1.74975,1.74989,10000000.0
2007-07-02 02:31:00,1.74977,1.74977,1.74937,1.74954,9000000.0
2007-07-02 02:32:00,1.74963,1.74963,1.7494,1.74941,15000000.0
2007-07-02 02:33:00,1.74935,1.74935,1.74924,1.74924,14000000.0
2007-07-02 02:34:00,1.74928,1.74933,1.74917,1.74933,6000000.0
2007-07-02 02:35:00,1.74926,1.74926,1.74912,1.74924,7000000.0
2007-07-02 02:36:00,1.74934,1.74951,1.74928,1.74951,8000000.0
2007-07-02 02:37:00,1.74947,1.74947,1.74923,1.74923,7000000.0
2007-07-02 02:38:00,1.74933,1.74942,1.74929,1.74942,7000000.0
2007-07-02 02:39:00,1.74912,1.74924,1.74906,1.74906,13000000.0
2007-07-02 02:40:00,1.74901,1.74928,1.74901,1.74919,11000000.0
2007-07-02 02:41:00,1.74937,1.74937,1.74906,1.74931,10000000.0
2007-07-02 02:42:00,1.74879,1.74911,1.74879,1.74911,11000000.0
2007-07-02 02:43:00,1.74923,1.74939,1.7492,1.74939,8000000.0
2007-07-02 02:44:00,1.7494,1.7494,1.74897,1.74899,10000000.0
2007-07-02 02:45:00,1.74882,1.74895,1.74881,1.74888,10000000.0
2007-07-02 02:46:00,1.74868,1.74881,1.74861,1.74876,8000000.0
2007-07-02 02:47:00,1.74875,1.74875,1.74869,1.7487,8000000.0
2007-07-02 02:48:00,1.74856,1.74876,1.74856,1.74864,11000000.0
2007-07-02 02:49:00,1.74838,1.74838,1.74806,1.74836,10000000.0
2007-07-02 02:50:00,1.74841,1.74847,1.74818,1.74839,8000000.0
2007-07-02 02:51:00,1.7483,1.74832,1.7481,1.74822,10000000.0
2007-07-02 02:52:00,1.74847,1.74859,1.74847,1.74847,5000000.0
2007-07-02 02:53:00,1.7484,1.74854,1.74815,1.74854,8000000.0
2007-07-02 02:54:00,1.74845,1.74845,1.74827,1.74829,7000000.0
2007-07-02 02:55:00,1.74825,1.74843,1.74825,1.74828,8000000.0
2007-07-02 02:56:00,1.74833,1.74858,1.74831,1.7484,7000000.0
2007-07-02 02:57:00,1.74829,1.7484,1.74811,1.7482,8000000.0
2007-07-02 02:58:00,1.74837,1.74855,1.74826,1.74841,12000000.0
2007-07-02 02:59:00,1.74845,1.74863,1.74843,1.74852,19000000.0
2007-07-02 03:00:00,1.74859,1.74859,1.74848,1.7485,7000000.0
2007-07-02 03:01:00,1.74742,1.74757,1.74742,1.74757,10000000.0
2007-07-02 03:02:00,1.74824,1.74835,1.74824,1.74832,8000000.0
2007-07-02 03:03:00,1.74832,1.74836,1.74818,1.74827,11000000.0
2007-07-02 03:04:00,1.74822,1.74823,1.74807,1.74814,7000000.0
2007-07-02 03:05:00,1.74817,1.74824,1.74806,1.74817,10000000.0
2007-07-02 03:06:00,1.74778,1.74778,1.74738,1.74761,11000000.0
2007-07-02 03:07:00,1.74788,1.74811,1.74788,1.74811,7000000.0
2007-07-02 03:08:00,1.7481,1.7481,1.748,1.74807,8000000.0
2007-07-02 03:09:00,1.74808,1.7481,1.74769,1.74769,10000000.0
2007-07-02 03:10:00,1.74772,1.74787,1.74753,1.74787,10000000.0
2007-07-02 03:11:00,1.74805,1.74811,1.7479,1.7479,8000000.0
2007-07-02 03:12:00,1.74758,1.74774,1.74725,1.74774,7000000.0
2007-07-02 03:13:00,1.74772,1.74776,1.7476,1.74763,10000000.0
2007-07-02 03:14:00,1.74767,1.74795,1.74767,1.74792,7000000.0
2007-07-02 03:15:00,1.74796,1.74808,1.74752,1.74797,11000000.0
2007-07-02 03:16:00,1.74788,1.74793,1.74785,1.74789,7000000.0
2007-07-02 03:17:00,1.74805,1.74809,1.74791,1.74793,8000000.0
2007-07-02 03:18:00,1.74776,1.74786,1.74776,1.74776,8000000.0
2007-07-02 03:19:00,1.74742,1.74742,1.74723,1.74723,7000000.0
2007-07-02 03:20:00,1.74743,1.74743,1.74687,1.74716,7000000.0
2007-07-02 03:21:00,1.74742,1.74742,1.7468,1.7468,7000000.0
2007-07-02 03:22:00,1.74702,1.74734,1.74698,1.74733,8000000.0
2007-07-02 03:23:00,1.74741,1.74742,1.74725,1.74725,9000000.0
2007-07-02 03:24:00,1.74719,1.74741,1.74719,1.74741,7000000.0
2007-07-02 03:25:00,1.74738,1.74738,1.7471,1.74713,23000000.0
2007-07-02 03:26:00,1.74674,1.74691,1.74655,1.74691,8000000.0
2007-07-02 03:27:00,1.74694,1.74694,1.74667,1.74669,7000000.0
2007-07-02 03:28:00,1.74704,1.74726,1.74702,1.74724,7000000.0
2007-07-02 03:29:00,1.7471,1.7471,1.74672,1.74686,7000000.0
2007-07-02 03:30:00,1.74713,1.74717,1.74698,1.74717,8000000.0
2007-07-02 03:31:00,1.74659,1.74673,1.74623,1.74657,8000000.0
2007-07-02 03:32:00,1.7469,1.74697,1.7469,1.74697,10000000.0
2007-07-02 03:33:00,1.7472,1.7472,1.74694,1.74716,7000000.0
2007-07-02 03:34:00,1.74657,1.74657,1.74643,1.74644,11000000.0
2007-07-02 03:35:00,1.74639,1.74655,1.74636,1.74645,8000000.0
2007-07-02 03:36:00,1.74632,1.74666,1.7462,1.74666,7000000.0
2007-07-02 03:37:00,1.74652,1.74691,1.74652,1.74688,8000000.0
2007-07-02 03:38:00,1.74662,1.74683,1.74661,1.74683,8000000.0
2007-07-02 03:39:00,1.74677,1.74679,1.74661,1.74679,9000000.0
2007-07-02 03:40:00,1.74679,1.74679,1.74662,1.74667,11000000.0
2007-07-02 03:41:00,1.74641,1.74657,1.74641,1.74656,8000000.0
2007-07-02 03:42:00,1.74672,1.74681,1.74663,1.74663,7000000.0
2007-07-02 03:43:00,1.74663,1.74686,1.74663,1.7467,9000000.0
2007-07-02 03:44:00,1.74642,1.74645,1.74622,1.74636,7000000.0
2007-07-02 03:45:00,1.74647,1.74647,1.74629,1.74629,7000000.0
2007-07-02 03:46:00,1.74633,1.74662,1.74624,1.74624,8000000.0
2007-07-02 03:47:00,1.74614,1.74635,1.74603,1.74612,9000000.0
2007-07-02 03:48:00,1.74591,1.74615,1.74582,1.74615,11000000.0
2007-07-02 03:49:00,1.74609,1.74637,1.74609,1.74637,23000000.0
2007-07-02 03:50:00,1.74652,1.74652,1.74609,1.74609,9000000.0
2007-07-02 03:51:00,1.74612,1.7463,1.74608,1.74608,8000000.0
2007-07-02 03:52:00,1.74596,1.74614,1.74578,1.74605,9000000.0
2007-07-02 03:53:00,1.74551,1.74575,1.74518,1.74575,8000000.0
2007-07-02 03:54:00,1.74569,1.74611,1.74525,1.74548,9000000.0
2007-07-02 03:55:00,1.74569,1.74584,1.74569,1.74584,10000000.0
2007-07-02 03:56:00,1.74615,1.74615,1.74593,1.74597,11000000.0
2007-07-02 03:57:00,1.7454,1.74546,1.74531,1.74546,9000000.0
2007-07-02 03:58:00,1.74583,1.74602,1.74579,1.74602,8000000.0
2007-07-02 03:59:00,1.74594,1.74594,1.7457,1.74571,7000000.0
2007-07-02 04:00:00,1.74534,1.74564,1.74498,1.74564,18000000.0
2007-07-02 04:01:00,1.74534,1.74569,1.74534,1.74557,8000000.0
2007-07-02 04:02:00,1.74543,1.74569,1.74537,1.74569,8000000.0
2007-07-02 04:03:00,1.74546,1.74549,1.74512,1.74533,12000000.0
2007-07-02 04:04:00,1.74559,1.74567,1.74555,1.74557,9000000.0
2007-07-02 04:05:00,1.74554,1.74595,1.74551,1.74562,7000000.0
2007-07-02 04:06:00,1.74607,1.74607,1.74585,1.74585,10000000.0
2007-07-02 04:07:00,1.74594,1.74604,1.74594,1.74604,7000000.0
2007-07-02 04:08:00,1.74624,1.74633,1.7462,1.74631,6000000.0
2007-07-02 04:09:00,1.74619,1.74629,1.7461,1.7461,8000000.0
2007-07-02 04:10:00,1.74616,1.74625,1.74568,1.74568,8000000.0
2007-07-02 04:11:00,1.74542,1.74542,1.74492,1.74509,8000000.0
2007-07-02 04:12:00,1.74503,1.74511,1.74493,1.74496,7000000.0
2007-07-02 04:13:00,1.74475,1.74488,1.74429,1.74481,8000000.0
2007-07-02 04:14:00,1.74483,1.74497,1.74482,1.74497,7000000.0
2007-07-02 04:15:00,1.74502,1.7453,1.74502,1.74523,8000000.0
2007-07-02 04:16:00,1.74519,1.74519,1.74481,1.74482,7000000.0
2007-07-02 04:17:00,1.74388,1.74388,1.74382,1.74385,19000000.0
2007-07-02 04:18:00,1.74455,1.74455,1.74404,1.74404,8000000.0
2007-07-02 04:19:00,1.74353,1.74403,1.74353,1.74393,21000000.0
2007-07-02 04:20:00,1.74396,1.74445,1.74396,1.74445,11000000.0
2007-07-02 04:21:00,1.74468,1.74477,1.7446,1.7446,8000000.0
2007-07-02 04:22:00,1.74477,1.74491,1.74472,1.74472,8000000.0
2007-07-02 04:23:00,1.74485,1.74519,1.74476,1.74519,9000000.0
2007-07-02 04:24:00,1.74507,1.74527,1.74507,1.74527,12000000.0
2007-07-02 04:25:00,1.74541,1.74541,1.74509,1.74509,9000000.0
2007-07-02 04:26:00,1.745,1.74514,1.745,1.74512,8000000.0
2007-07-02 04:27:00,1.74526,1.74535,1.74507,1.74516,9000000.0
2007-07-02 04:28:00,1.74483,1.74501,1.74441,1.74489,14000000.0
2007-07-02 04:29:00,1.74512,1.74512,1.74496,1.74496,16000000.0
2007-07-02 04:30:00,1.74523,1.74555,1.74523,1.74555,25000000.0
2007-07-02 04:31:00,1.74549,1.74549,1.74523,1.74541,8000000.0
2007-07-02 04:32:00,1.74563,1.74585,1.74561,1.74585,8000000.0
2007-07-02 04:33:00,1.74568,1.74568,1.74555,1.74564,5000000.0
2007-07-02 04:34:00,1.74542,1.74544,1.74473,1.74519,10000000.0
2007-07-02 04:35:00,1.74539,1.74546,1.7453,1.74531,9000000.0
2007-07-02 04:36:00,1.74532,1.74551,1.74532,1.74551,7000000.0
2007-07-02 04:37:00,1.74562,1.74562,1.74541,1.74541,7000000.0
2007-07-02 04:38:00,1.74549,1.74565,1.74542,1.74542,8000000.0
2007-07-02 04:39:00,1.74525,1.74535,1.74503,1.74531,9000000.0
2007-07-02 04:40:00,1.74535,1.74535,1.74463,1.74503,9000000.0
2007-07-02 04:41:00,1.7455,1.74568,1.74548,1.74559,9000000.0
2007-07-02 04:42:00,1.74547,1.74554,1.74536,1.74554,5000000.0
2007-07-02 04:43:00,1.74539,1.74542,1.74519,1.74519,9000000.0
2007-07-02 04:44:00,1.74522,1.74537,1.74519,1.74519,8000000.0
2007-07-02 04:45:00,1.74514,1.74527,1.74507,1.74514,9000000.0
2007-07-02 04:46:00,1.74489,1.74513,1.74472,1.74501,7000000.0
2007-07-02 04:47:00,1.74506,1.74513,1.74466,1.74513,8000000.0
2007-07-02 04:48:00,1.74518,1.74531,1.74518,1.74528,8000000.0
2007-07-02 04:49:00,1.74504,1.74513,1.74499,1.74507,8000000.0
2007-07-02 04:50:00,1.74498,1.74513,1.74498,1.74511,7000000.0
2007-07-02 04:51:00,1.74512,1.74517,1.745,1.74517,15000000.0
2007-07-02 04:52:00,1.7451,1.74516,1.74505,1.7451,8000000.0
2007-07-02 04:53:00,1.74511,1.74533,1.74511,1.74533,8000000.0
2007-07-02 04:54:00,1.74517,1.74534,1.74515,1.74534,11000000.0
2007-07-02 04:55:00,1.74545,1.74549,1.74521,1.74521,9000000.0
2007-07-02 04:56:00,1.74513,1.74513,1.7449,1.7449,12000000.0
2007-07-02 04:57:00,1.74517,1.74517,1.74483,1.74483,7000000.0
2007-07-02 04:58:00,1.74477,1.745,1.74477,1.74499,9000000.0
2007-07-02 04:59:00,1.74474,1.74474,1.74455,1.74472,12000000.0
2007-07-02 05:00:00,1.74486,1.7449,1.74417,1.74475,9000000.0
2007-07-02 05:01:00,1.74515,1.74515,1.74492,1.74498,7000000.0
2007-07-02 05:02:00,1.74504,1.74504,1.7448,1.7448,7000000.0
2007-07-02 05:03:00,1.74482,1.74494,1.74482,1.74494,8000000.0
2007-07-02 05:04:00,1.74497,1.74518,1.74497,1.74518,8000000.0
2007-07-02 05:05:00,1.7452,1.74523,1.74505,1.74513,7000000.0
2007-07-02 05:06:00,1.74486,1.74517,1.74486,1.74506,8000000.0
2007-07-02 05:07:00,1.74497,1.74499,1.74493,1.74495,10000000.0
2007-07-02 05:08:00,1.74512,1.7452,1.74512,1.7452,2000000.0
2007-07-02 05:09:00,1.74495,1.74498,1.74467,1.74498,16000000.0
2007-07-02 05:10:00,1.74481,1.7449,1.74442,1.74479,12000000.0
2007-07-02 05:11:00,1.74506,1.74521,1.74506,1.74511,11000000.0
2007-07-02 05:12:00,1.74413,1.74467,1.74413,1.74451,16000000.0
2007-07-02 05:13:00,1.7451,1.7451,1.74494,1.74494,9000000.0
2007-07-02 05:14:00,1.74464,1.74481,1.7442,1.74481,12000000.0
2007-07-02 05:15:00,1.74487,1.74488,1.74477,1.74488,8000000.0
2007-07-02 05:16:00,1.74462,1.74462,1.74446,1.74446,11000000.0
2007-07-02 05:17:00,1.74443,1.74451,1.7444,1.74443,9000000.0
2007-07-02 05:18:00,1.74461,1.74461,1.7443,1.7443,16000000.0
2007-07-02 05:19:00,1.7444,1.7444,1.74419,1.74419,9000000.0
2007-07-02 05:20:00,1.74419,1.7445,1.7441,1.7445,11000000.0
2007-07-02 05:21:00,1.74461,1.74461,1.74441,1.74446,10000000.0
2007-07-02 05:22:00,1.7445,1.74464,1.7445,1.74464,28000000.0
2007-07-02 05:23:00,1.74464,1.74471,1.74459,1.74471,7000000.0
2007-07-02 05:24:00,1.74505,1.74506,1.74485,1.74494,8000000.0
2007-07-02 05:25:00,1.74482,1.74512,1.74478,1.74509,47000000.0
2007-07-02 05:26:00,1.74515,1.74516,1.74493,1.74495,38000000.0
2007-07-02 05:27:00,1.74525,1.74525,1.74506,1.74522,7000000.0
2007-07-02 05:28:00,1.74495,1.74506,1.74483,1.74483,22000000.0
2007-07-02 05:29:00,1.74492,1.74511,1.74492,1.74502,11000000.0
2007-07-02 05:30:00,1.74474,1.74474,1.74411,1.74411,7000000.0
2007-07-02 05:31:00,1.74506,1.74523,1.74506,1.74523,8000000.0
2007-07-02 05:32:00,1.74516,1.74516,1.74496,1.74496,10000000.0
2007-07-02 05:33:00,1.74531,1.74531,1.74494,1.74503,10000000.0
2007-07-02 05:34:00,1.7449,1.7449,1.74449,1.74489,8000000.0
2007-07-02 05:35:00,1.7451,1.74533,1.7451,1.74527,10000000.0
2007-07-02 05:36:00,1.74556,1.74556,1.74541,1.7455,15000000.0
2007-07-02 05:37:00,1.74533,1.74533,1.74516,1.74516,11000000.0
2007-07-02 05:38:00,1.74511,1.74531,1.74511,1.74531,11000000.0
2007-07-02 05:39:00,1.74536,1.74552,1.74495,1.74524,7000000.0
2007-07-02 05:40:00,1.7452,1.74525,1.74494,1.74509,9000000.0
2007-07-02 05:41:00,1.7451,1.74528,1.7451,1.74528,9000000.0
2007-07-02 05:42:00,1.74468,1.74521,1.74468,1.74521,16000000.0
2007-07-02 05:43:00,1.74528,1.74543,1.74528,1.74543,8000000.0
2007-07-02 05:44:00,1.74537,1.74537,1.74532,1.74532,9000000.0
2007-07-02 05:45:00,1.7453,1.74567,1.74527,1.74567,13000000.0
2007-07-02 05:46:00,1.74569,1.74596,1.74569,1.74596,10000000.0
2007-07-02 05:47:00,1.74595,1.74595,1.74577,1.74577,15000000.0
2007-07-02 05:48:00,1.74589,1.74602,1.74589,1.74597,8000000.0
2007-07-02 05:49:00,1.74611,1.74612,1.74581,1.7461,8000000.0
2007-07-02 05:50:00,1.74585,1.74585,1.74571,1.74585,13000000.0
2007-07-02 05:51:00,1.74587,1.74587,1.74569,1.74569,30000000.0
2007-07-02 05:52:00,1.74568,1.74584,1.74568,1.74573,15000000.0
2007-07-02 05:53:00,1.74586,1.746,1.74574,1.7459,8000000.0
2007-07-02 05:54:00,1.74581,1.7459,1.74573,1.74573,4000000.0
2007-07-02 05:55:00,1.74579,1.74602,1.74579,1.74602,11000000.0
2007-07-02 05:56:00,1.74574,1.74574,1.74556,1.74572,9000000.0
2007-07-02 05:57:00,1.74551,1.74577,1.74551,1.74576,11000000.0
2007-07-02 05:58:00,1.74564,1.74566,1.74552,1.74557,6000000.0
2007-07-02 05:59:00,1.74543,1.74559,1.74533,1.74559,12000000.0
2007-07-02 06:00:00,1.74528,1.74555,1.74528,1.74539,25000000.0
2007-07-02 06:01:00,1.74545,1.74569,1.74543,1.74543,16000000.0
2007-07-02 06:02:00,1.7455,1.74578,1.7455,1.74556,13000000.0
2007-07-02 06:03:00,1.74568,1.74568,1.74554,1.74558,7000000.0
2007-07-02 06:04:00,1.74561,1.74592,1.74561,1.74583,11000000.0
2007-07-02 06:05:00,1.7461,1.7461,1.7461,1.7461,8000000.0
2007-07-02 06:06:00,1.74587,1.74609,1.74587,1.74596,8000000.0
2007-07-02 06:07:00,1.74596,1.74596,1.74584,1.74585,10000000.0
2007-07-02 06:08:00,1.74583,1.74583,1.74563,1.74577,8000000.0
2007-07-02 06:09:00,1.74564,1.74588,1.74554,1.74575,10000000.0
2007-07-02 06:10:00,1.74601,1.74605,1.7459,1.74605,8000000.0
2007-07-02 06:11:00,1.74597,1.74597,1.74588,1.74592,7000000.0
2007-07-02 06:12:00,1.74625,1.74629,1.746,1.74629,10000000.0
2007-07-02 06:13:00,1.74632,1.74632,1.74591,1.74591,15000000.0
2007-07-02 06:14:00,1.74583,1.74583,1.74556,1.74563,7000000.0
2007-07-02 06:15:00,1.74572,1.74578,1.74555,1.74578,18000000.0
2007-07-02 06:16:00,1.74577,1.74577,1.74555,1.74558,11000000.0
2007-07-02 06:17:00,1.74559,1.74593,1.74559,1.74593,7000000.0
2007-07-02 06:18:00,1.74597,1.74609,1.74582,1.74609,7000000.0
2007-07-02 06:19:00,1.74603,1.74603,1.74568,1.74582,12000000.0
2007-07-02 06:20:00,1.74585,1.7459,1.74561,1.74562,18000000.0
2007-07-02 06:21:00,1.74553,1.74572,1.7453,1.74572,26000000.0
2007-07-02 06:22:00,1.74576,1.74576,1.74551,1.74551,11000000.0
2007-07-02 06:23:00,1.7458,1.74586,1.7457,1.74579,11000000.0
2007-07-02 06:24:00,1.74569,1.74569,1.74556,1.74558,11000000.0
2007-07-02 06:25:00,1.74558,1.74578,1.74558,1.74578,10000000.0
2007-07-02 06:26:00,1.74565,1.74588,1.74565,1.74588,7000000.0
2007-07-02 06:27:00,1.74581,1.74581,1.74552,1.74566,8000000.0
2007-07-02 06:28:00,1.74582,1.74584,1.74566,1.74566,7000000.0
2007-07-02 06:29:00,1.74587,1.74587,1.74569,1.74569,9000000.0
2007-07-02 06:30:00,1.7457,1.74581,1.7457,1.74578,8000000.0
2007-07-02 06:31:00,1.74578,1.74578,1.74559,1.74577,20000000.0
2007-07-02 06:32:00,1.74586,1.746,1.74573,1.74596,31000000.0
2007-07-02 06:33:00,1.74583,1.74602,1.74583,1.74602,3000000.0
2007-07-02 06:34:00,1.74578,1.74582,1.74514,1.74514,9000000.0
2007-07-02 06:35:00,1.74606,1.74622,1.74606,1.74622,8000000.0
2007-07-02 06:36:00,1.74624,1.74624,1.74599,1.74612,10000000.0
2007-07-02 06:37:00,1.74623,1.74623,1.74612,1.74622,7000000.0
2007-07-02 06:38:00,1.74615,1.74618,1.74577,1.74577,8000000.0
2007-07-02 06:39:00,1.74603,1.74619,1.74603,1.74618,12000000.0
2007-07-02 06:40:00,1.74598,1.74598,1.74598,1.74598,1000000.0
2007-07-02 06:41:00,1.74618,1.7462,1.74546,1.74546,7000000.0
2007-07-02 06:42:00,1.74611,1.74611,1.74579,1.74579,7000000.0
2007-07-02 06:43:00,1.74576,1.7459,1.74576,1.74588,9000000.0
2007-07-02 06:44:00,1.74567,1.74569,1.74552,1.74552,11000000.0
2007-07-02 06:45:00,1.7458,1.7458,1.74547,1.74572,8000000.0
2007-07-02 06:46:00,1.74557,1.74565,1.74557,1.74561,8000000.0
2007-07-02 06:47:00,1.74562,1.74576,1.74382,1.7455,10000000.0
2007-07-02 06:48:00,1.74538,1.74569,1.74538,1.74565,8000000.0
2007-07-02 06:49:00,1.74573,1.74583,1.74558,1.74564,11000000.0
2007-07-02 06:50:00,1.74549,1.74587,1.74502,1.74587,9000000.0
2007-07-02 06:51:00,1.74561,1.74595,1.74561,1.74595,11000000.0
2007-07-02 06:52:00,1.74577,1.74577,1.74544,1.74544,3000000.0
2007-07-02 06:53:00,1.7454,1.74555,1.7454,1.74543,8000000.0
2007-07-02 06:54:00,1.74537,1.74545,1.74519,1.74545,11000000.0
2007-07-02 06:55:00,1.74537,1.74537,1.74511,1.74511,8000000.0
2007-07-02 06:56:00,1.74512,1.74526,1.74511,1.74515,13000000.0
2007-07-02 06:57:00,1.7451,1.74516,1.74499,1.74516,7000000.0
2007-07-02 06:58:00,1.74487,1.74487,1.74431,1.74473,16000000.0
2007-07-02 06:59:00,1.74512,1.74518,1.74506,1.74506,11000000.0
2007-07-02 07:00:00,1.74497,1.74497,1.74441,1.74441,8000000.0
2007-07-02 07:01:00,1.74435,1.74441,1.74431,1.74431,14000000.0
2007-07-02 07:02:00,1.74435,1.74459,1.74435,1.74447,18000000.0
2007-07-02 07:03:00,1.74426,1.74426,1.74399,1.74399,8000000.0
2007-07-02 07:04:00,1.74367,1.74386,1.74367,1.7437,8000000.0
2007-07-02 07:05:00,1.74371,1.74409,1.74371,1.74391,10000000.0
2007-07-02 07:06:00,1.74433,1.74522,1.74433,1.74522,8000000.0
2007-07-02 07:07:00,1.74528,1.74528,1.74492,1.74492,15000000.0
2007-07-02 07:08:00,1.745,1.7451,1.74477,1.74504,18000000.0
2007-07-02 07:09:00,1.74482,1.74482,1.74452,1.74452,7000000.0
2007-07-02 07:10:00,1.74486,1.74501,1.74486,1.74495,18000000.0
2007-07-02 07:11:00,1.74483,1.745,1.74482,1.74499,11000000.0
2007-07-02 07:12:00,1.74501,1.74501,1.7448,1.74481,11000000.0
2007-07-02 07:13:00,1.7448,1.74499,1.74477,1.74483,9000000.0
2007-07-02 07:14:00,1.74482,1.74494,1.74472,1.74479,12000000.0
2007-07-02 07:15:00,1.74484,1.7451,1.74484,1.7451,7000000.0
2007-07-02 07:16:00,1.74513,1.74516,1.7448,1.7448,12000000.0
2007-07-02 07:17:00,1.74479,1.74507,1.74473,1.74473,15000000.0
2007-07-02 07:18:00,1.74465,1.74476,1.74455,1.74466,8000000.0
2007-07-02 07:19:00,1.74451,1.74455,1.74441,1.74441,8000000.0
2007-07-02 07:20:00,1.74431,1.74451,1.74431,1.74448,9000000.0
2007-07-02 07:21:00,1.74454,1.74459,1.74431,1.74459,10000000.0
2007-07-02 07:22:00,1.7446,1.7446,1.7444,1.7444,7000000.0
2007-07-02 07:23:00,1.7442,1.74427,1.74373,1.74424,11000000.0
2007-07-02 07:24:00,1.74425,1.74443,1.74425,1.74443,23000000.0
2007-07-02 07:25:00,1.74441,1.74446,1.74431,1.74431,28000000.0
2007-07-02 07:26:00,1.7443,1.74461,1.74427,1.7445,14000000.0
2007-07-02 07:27:00,1.74449,1.74465,1.74449,1.74465,20000000.0
2007-07-02 07:28:00,1.74499,1.74499,1.7449,1.74491,17000000.0
2007-07-02 07:29:00,1.74457,1.74469,1.74399,1.7445,27000000.0
2007-07-02 07:30:00,1.74476,1.74488,1.74468,1.74479,20000000.0
2007-07-02 07:31:00,1.74505,1.74511,1.74494,1.74494,7000000.0
2007-07-02 07:32:00,1.74488,1.74496,1.7444,1.74496,11000000.0
2007-07-02 07:33:00,1.74482,1.74503,1.74482,1.74496,22000000.0
2007-07-02 07:34:00,1.74484,1.7449,1.74441,1.74441,16000000.0
2007-07-02 07:35:00,1.74462,1.7449,1.74458,1.7446,15000000.0
2007-07-02 07:36:00,1.74469,1.74469,1.74447,1.74447,8000000.0
2007-07-02 07:37:00,1.74454,1.74478,1.74454,1.74476,12000000.0
2007-07-02 07:38:00,1.74462,1.74467,1.74445,1.74467,7000000.0
2007-07-02 07:39:00,1.74454,1.74454,1.74432,1.74439,14000000.0
2007-07-02 07:40:00,1.74406,1.74406,1.74368,1.74397,9000000.0
2007-07-02 07:41:00,1.74429,1.74453,1.74429,1.74441,24000000.0
2007-07-02 07:42:00,1.74435,1.74488,1.74414,1.74488,7000000.0
2007-07-02 07:43:00,1.74467,1.74467,1.74421,1.74421,22000000.0
2007-07-02 07:44:00,1.74425,1.74425,1.74393,1.74399,10000000.0
2007-07-02 07:45:00,1.744,1.74403,1.74363,1.74363,15000000.0
2007-07-02 07:46:00,1.74391,1.74428,1.74387,1.74405,17000000.0
2007-07-02 07:47:00,1.7436,1.74381,1.7436,1.74379,15000000.0
2007-07-02 07:48:00,1.74386,1.74403,1.74376,1.74396,10000000.0
2007-07-02 07:49:00,1.74411,1.74412,1.74389,1.74408,8000000.0
2007-07-02 07:50:00,1.74402,1.74402,1.74381,1.74381,17000000.0
2007-07-02 07:51:00,1.7439,1.74416,1.74368,1.74368,15000000.0
2007-07-02 07:52:00,1.74368,1.74424,1.74368,1.74424,29000000.0
2007-07-02 07:53:00,1.74433,1.74435,1.74422,1.74428,13000000.0
2007-07-02 07:54:00,1.74456,1.74483,1.74451,1.74463,23000000.0
2007-07-02 07:55:00,1.74442,1.74465,1.74439,1.7444,27000000.0
2007-07-02 07:56:00,1.74424,1.74425,1.74412,1.74414,18000000.0
2007-07-02 07:57:00,1.74404,1.74412,1.74381,1.74412,20000000.0
2007-07-02 07:58:00,1.74418,1.74418,1.74402,1.74404,13000000.0
2007-07-02 07:59:00,1.74421,1.74427,1.74406,1.74406,23000000.0
2007-07-02 08:00:00,1.7437,1.74392,1.7437,1.74389,31000000.0
2007-07-02 08:01:00,1.74395,1.74405,1.74395,1.74399,13000000.0
2007-07-02 08:02:00,1.74411,1.74441,1.74411,1.74441,12000000.0
2007-07-02 08:03:00,1.74438,1.74444,1.74432,1.74436,20000000.0
2007-07-02 08:04:00,1.74384,1.74401,1.74372,1.74383,30000000.0
2007-07-02 08:05:00,1.7437,1.7437,1.74354,1.74356,9000000.0
2007-07-02 08:06:00,1.74352,1.74363,1.7434,1.7436,21000000.0
2007-07-02 08:07:00,1.74373,1.74434,1.74373,1.74434,15000000.0
2007-07-02 08:08:00,1.74429,1.74464,1.74429,1.74464,3000000.0
2007-07-02 08:09:00,1.74413,1.74469,1.74353,1.74447,23000000.0
2007-07-02 08:10:00,1.74498,1.74528,1.74492,1.74492,27000000.0
2007-07-02 08:11:00,1.7449,1.7451,1.74488,1.7451,18000000.0
2007-07-02 08:12:00,1.74518,1.74534,1.74518,1.74534,22000000.0
2007-07-02 08:13:00,1.74562,1.74613,1.7454,1.74613,18000000.0
2007-07-02 08:14:00,1.74593,1.74657,1.74593,1.74637,33000000.0
2007-07-02 08:15:00,1.7464,1.74657,1.74638,1.74638,21000000.0
2007-07-02 08:16:00,1.74638,1.74675,1.74638,1.74675,21000000.0
2007-07-02 08:17:00,1.74672,1.74672,1.74642,1.74656,19000000.0
2007-07-02 08:18:00,1.74647,1.74647,1.74621,1.74629,17000000.0
2007-07-02 08:19:00,1.74647,1.74686,1.74647,1.74657,16000000.0
2007-07-02 08:20:00,1.74687,1.74687,1.7464,1.74658,13000000.0
2007-07-02 08:21:00,1.74636,1.74636,1.74587,1.74587,8000000.0
2007-07-02 08:22:00,1.74553,1.74591,1.74553,1.74591,26000000.0
2007-07-02 08:23:00,1.74606,1.74606,1.74593,1.74593,16000000.0
2007-07-02 08:24:00,1.74598,1.74604,1.74591,1.74598,28000000.0
2007-07-02 08:25:00,1.74575,1.74575,1.7453,1.7454,49000000.0
2007-07-02 08:26:00,1.74526,1.74566,1.74526,1.74539,14000000.0
2007-07-02 08:27:00,1.74557,1.74564,1.74536,1.74539,31000000.0
2007-07-02 08:28:00,1.74521,1.74545,1.74509,1.74518,28000000.0
2007-07-02 08:29:00,1.74522,1.74536,1.74495,1.74495,32000000.0
2007-07-02 08:30:00,1.74474,1.74507,1.74461,1.74507,28000000.0
2007-07-02 08:31:00,1.74528,1.7456,1.74516,1.7456,40000000.0
2007-07-02 08:32:00,1.74573,1.74587,1.74565,1.74583,51000000.0
2007-07-02 08:33:00,1.74565,1.7457,1.74555,1.74555,48000000.0
2007-07-02 08:34:00,1.7455,1.74557,1.74541,1.74552,49000000.0
2007-07-02 08:35:00,1.74553,1.74553,1.74525,1.74541,39000000.0
2007-07-02 08:36:00,1.74535,1.7454,1.74528,1.7454,12000000.0
2007-07-02 08:37:00,1.74569,1.74584,1.74557,1.74561,25000000.0
2007-07-02 08:38:00,1.74536,1.74536,1.74434,1.74437,21000000.0
2007-07-02 08:39:00,1.7443,1.74463,1.7443,1.74463,23000000.0
2007-07-02 08:40:00,1.74463,1.74463,1.74447,1.74447,36000000.0
2007-07-02 08:41:00,1.74461,1.7448,1.74461,1.7448,30000000.0
2007-07-02 08:42:00,1.74504,1.74505,1.74481,1.74484,17000000.0
2007-07-02 08:43:00,1.74441,1.74441,1.74435,1.74435,23000000.0
2007-07-02 08:44:00,1.74448,1.74448,1.74424,1.74424,17000000.0
2007-07-02 08:45:00,1.74415,1.74424,1.74408,1.74408,37000000.0
2007-07-02 08:46:00,1.74386,1.74388,1.74353,1.74353,23000000.0
2007-07-02 08:47:00,1.74366,1.74366,1.74338,1.74338,25000000.0
2007-07-02 08:48:00,1.74337,1.74359,1.74328,1.74352,36000000.0
2007-07-02 08:49:00,1.74353,1.74353,1.74311,1.74312,27000000.0
2007-07-02 08:50:00,1.74339,1.74345,1.74303,1.74311,56000000.0
2007-07-02 08:51:00,1.74342,1.74375,1.74342,1.74375,32000000.0
2007-07-02 08:52:00,1.74358,1.74358,1.74325,1.74355,39000000.0
2007-07-02 08:53:00,1.74359,1.74399,1.74319,1.74319,63000000.0
2007-07-02 08:54:00,1.74373,1.74404,1.74372,1.74377,42000000.0
2007-07-02 08:55:00,1.74388,1.74429,1.74388,1.74421,55000000.0
2007-07-02 08:56:00,1.7444,1.74494,1.7444,1.74494,21000000.0
2007-07-02 08:57:00,1.74488,1.7451,1.74477,1.74477,23000000.0
2007-07-02 08:58:00,1.7445,1.74462,1.74443,1.74443,18000000.0
2007-07-02 08:59:00,1.74453,1.74471,1.74453,1.74461,12000000.0
2007-07-02 09:00:00,1.74475,1.74475,1.7442,1.74446,26000000.0
2007-07-02 09:01:00,1.74474,1.74474,1.7446,1.74474,19000000.0
2007-07-02 09:02:00,1.74462,1.74462,1.74425,1.74425,15000000.0
2007-07-02 09:03:00,1.74439,1.74451,1.7443,1.74433,16000000.0
2007-07-02 09:04:00,1.74438,1.74451,1.74427,1.74435,22000000.0
2007-07-02 09:05:00,1.74425,1.74437,1.74418,1.74431,11000000.0
2007-07-02 09:06:00,1.74453,1.74466,1.74438,1.74456,31000000.0
2007-07-02 09:07:00,1.74455,1.74491,1.74401,1.74401,33000000.0
2007-07-02 09:08:00,1.74404,1.74425,1.74385,1.74425,17000000.0
2007-07-02 09:09:00,1.74434,1.74436,1.74418,1.74436,37000000.0
2007-07-02 09:10:00,1.74441,1.74441,1.74413,1.7442,31000000.0
2007-07-02 09:11:00,1.74436,1.74436,1.74403,1.74435,26000000.0
2007-07-02 09:12:00,1.74405,1.74405,1.74375,1.74389,41000000.0
2007-07-02 09:13:00,1.74414,1.74419,1.74366,1.74366,61000000.0
2007-07-02 09:14:00,1.74369,1.74374,1.74357,1.74367,57000000.0
2007-07-02 09:15:00,1.74375,1.7438,1.74371,1.74371,33000000.0
2007-07-02 09:16:00,1.74364,1.74379,1.74348,1.74379,39000000.0
2007-07-02 09:17:00,1.74361,1.74361,1.74326,1.74326,40000000.0
2007-07-02 09:18:00,1.74318,1.74319,1.7429,1.743,68000000.0
2007-07-02 09:19:00,1.74329,1.74345,1.74317,1.74329,52000000.0
2007-07-02 09:20:00,1.74314,1.7434,1.74312,1.7434,37000000.0
2007-07-02 09:21:00,1.74314,1.74315,1.74294,1.74294,61000000.0
2007-07-02 09:22:00,1.74283,1.74283,1.74242,1.74242,63000000.0
2007-07-02 09:23:00,1.74237,1.74256,1.74234,1.74238,65000000.0
2007-07-02 09:24:00,1.74261,1.74289,1.74255,1.74289,47000000.0
2007-07-02 09:25:00,1.74308,1.74321,1.74287,1.74287,32000000.0
2007-07-02 09:26:00,1.74257,1.74257,1.74245,1.74248,29000000.0
2007-07-02 09:27:00,1.74241,1.74252,1.74233,1.74252,55000000.0
2007-07-02 09:28:00,1.74246,1.74274,1.74246,1.74272,46000000.0
2007-07-02 09:29:00,1.74277,1.74277,1.7425,1.74267,32000000.0
2007-07-02 09:30:00,1.74266,1.74282,1.7426,1.74281,24000000.0
2007-07-02 09:31:00,1.74275,1.74275,1.74261,1.74271,18000000.0
2007-07-02 09:32:00,1.74268,1.7429,1.74261,1.74286,35000000.0
2007-07-02 09:33:00,1.74305,1.74323,1.74304,1.74323,43000000.0
2007-07-02 09:34:00,1.74316,1.74341,1.74289,1.74341,31000000.0
2007-07-02 09:35:00,1.74343,1.74343,1.74225,1.74225,47000000.0
2007-07-02 09:36:00,1.74287,1.74367,1.74287,1.74367,34000000.0
2007-07-02 09:37:00,1.7435,1.74418,1.7435,1.74402,49000000.0
2007-07-02 09:38:00,1.74437,1.74519,1.74437,1.74519,37000000.0
2007-07-02 09:39:00,1.74526,1.74531,1.74492,1.74531,61000000.0
2007-07-02 09:40:00,1.74522,1.7456,1.74522,1.74559,46000000.0
2007-07-02 09:41:00,1.74547,1.74551,1.74533,1.74537,33000000.0
2007-07-02 09:42:00,1.74513,1.74529,1.74506,1.74508,60000000.0
2007-07-02 09:43:00,1.74533,1.74535,1.74518,1.74522,66000000.0
2007-07-02 09:44:00,1.74568,1.74598,1.74568,1.74598,21000000.0
2007-07-02 09:45:00,1.74613,1.74621,1.7461,1.74614,22000000.0
2007-07-02 09:46:00,1.74585,1.74585,1.74483,1.74483,30000000.0
2007-07-02 09:47:00,1.7446,1.74465,1.7441,1.7441,24000000.0
2007-07-02 09:48:00,1.74406,1.74413,1.74355,1.74355,34000000.0
2007-07-02 09:49:00,1.74353,1.74367,1.74346,1.74363,26000000.0
2007-07-02 09:50:00,1.74349,1.74349,1.7431,1.74327,34000000.0
2007-07-02 09:51:00,1.74339,1.74374,1.74339,1.74374,56000000.0
2007-07-02 09:52:00,1.74374,1.74407,1.74374,1.74407,38000000.0
2007-07-02 09:53:00,1.74432,1.74432,1.74403,1.74429,32000000.0
2007-07-02 09:54:00,1.74432,1.74432,1.74412,1.74419,36000000.0
2007-07-02 09:55:00,1.74428,1.74451,1.74426,1.74426,38000000.0
2007-07-02 09:56:00,1.74414,1.74437,1.74409,1.74437,38000000.0
2007-07-02 09:57:00,1.74431,1.74445,1.74429,1.74445,30000000.0
2007-07-02 09:58:00,1.74478,1.74508,1.74478,1.74508,52000000.0
2007-07-02 09:59:00,1.74536,1.74541,1.74525,1.7453,32000000.0
2007-07-02 10:00:00,1.74543,1.74572,1.74528,1.74528,39000000.0
2007-07-02 10:01:00,1.74499,1.74514,1.74477,1.74514,44000000.0
2007-07-02 10:02:00,1.74526,1.74549,1.74526,1.74546,34000000.0
2007-07-02 10:03:00,1.74544,1.74544,1.74519,1.74534,47000000.0
2007-07-02 10:04:00,1.74544,1.74544,1.745,1.745,32000000.0
2007-07-02 10:05:00,1.7449,1.74493,1.74475,1.74475,32000000.0
2007-07-02 10:06:00,1.74468,1.74474,1.74467,1.74472,42000000.0
2007-07-02 10:07:00,1.74484,1.74534,1.74484,1.74534,51000000.0
2007-07-02 10:08:00,1.74528,1.74528,1.7451,1.7451,54000000.0
2007-07-02 10:09:00,1.74498,1.74498,1.74459,1.74468,53000000.0
2007-07-02 10:10:00,1.74473,1.74488,1.74465,1.74478,72000000.0
2007-07-02 10:11:00,1.74471,1.745,1.74471,1.745,61000000.0
2007-07-02 10:12:00,1.74499,1.74506,1.74486,1.74499,65000000.0
2007-07-02 10:13:00,1.74493,1.74493,1.74467,1.74487,56000000.0
2007-07-02 10:14:00,1.74483,1.74483,1.74438,1.74445,49000000.0
2007-07-02 10:15:00,1.74479,1.74483,1.74463,1.74468,46000000.0
2007-07-02 10:16:00,1.74464,1.74464,1.7444,1.74455,33000000.0
2007-07-02 10:17:00,1.7445,1.74454,1.74433,1.74451,37000000.0
2007-07-02 10:18:00,1.7447,1.74493,1.74459,1.74466,50000000.0
2007-07-02 10:19:00,1.74475,1.7449,1.74475,1.74478,59000000.0
2007-07-02 10:20:00,1.74465,1.74471,1.74454,1.74471,41000000.0
2007-07-02 10:21:00,1.7449,1.7449,1.74455,1.74455,44000000.0
2007-07-02 10:22:00,1.74455,1.74466,1.74439,1.74449,47000000.0
2007-07-02 10:23:00,1.7447,1.74483,1.74465,1.74483,58000000.0
2007-07-02 10:24:00,1.74486,1.7449,1.74476,1.74476,43000000.0
2007-07-02 10:25:00,1.74494,1.74545,1.74494,1.74537,60000000.0
2007-07-02 10:26:00,1.74552,1.74552,1.74543,1.74543,64000000.0
2007-07-02 10:27:00,1.74546,1.74591,1.74546,1.74591,54000000.0
2007-07-02 10:28:00,1.74604,1.74617,1.74576,1.74612,62000000.0
2007-07-02 10:29:00,1.7463,1.7463,1.74614,1.74614,61000000.0
2007-07-02 10:30:00,1.7462,1.74634,1.74608,1.74634,36000000.0
2007-07-02 10:31:00,1.74653,1.74678,1.74647,1.74678,39000000.0
2007-07-02 10:32:00,1.74679,1.74716,1.74661,1.74716,44000000.0
2007-07-02 10:33:00,1.74705,1.74717,1.7468,1.74717,18000000.0
2007-07-02 10:34:00,1.74743,1.74743,1.74708,1.74716,20000000.0
2007-07-02 10:35:00,1.74708,1.74728,1.74705,1.74714,23000000.0
2007-07-02 10:36:00,1.74727,1.74737,1.74714,1.74737,32000000.0
2007-07-02 10:37:00,1.74736,1.74736,1.74728,1.7473,30000000.0
2007-07-02 10:38:00,1.74752,1.74752,1.74736,1.74745,26000000.0
2007-07-02 10:39:00,1.74744,1.74754,1.74735,1.74735,29000000.0
2007-07-02 10:40:00,1.74721,1.74727,1.74709,1.74723,19000000.0
2007-07-02 10:41:00,1.74715,1.74715,1.7456,1.74602,29000000.0
2007-07-02 10:42:00,1.7456,1.7456,1.74509,1.74509,38000000.0
2007-07-02 10:43:00,1.74524,1.74537,1.74523,1.74525,27000000.0
2007-07-02 10:44:00,1.74537,1.7463,1.74532,1.74532,26000000.0
2007-07-02 10:45:00,1.74535,1.74575,1.74535,1.74552,27000000.0
2007-07-02 10:46:00,1.7455,1.74565,1.74539,1.74565,35000000.0
2007-07-02 10:47:00,1.74555,1.74576,1.74552,1.74567,23000000.0
2007-07-02 10:48:00,1.74557,1.74557,1.74526,1.74526,44000000.0
2007-07-02 10:49:00,1.74509,1.74524,1.74509,1.74524,36000000.0
2007-07-02 10:50:00,1.7453,1.74555,1.7453,1.74555,47000000.0
2007-07-02 10:51:00,1.7461,1.7461,1.74584,1.74595,45000000.0
2007-07-02 10:52:00,1.74581,1.74594,1.74564,1.74564,33000000.0
2007-07-02 10:53:00,1.74565,1.74606,1.74565,1.74581,46000000.0
2007-07-02 10:54:00,1.74601,1.74603,1.74594,1.74594,35000000.0
2007-07-02 10:55:00,1.74604,1.7461,1.74596,1.74608,37000000.0
2007-07-02 10:56:00,1.74659,1.74697,1.74659,1.7469,33000000.0
2007-07-02 10:57:00,1.74687,1.74692,1.7465,1.74651,33000000.0
2007-07-02 10:58:00,1.74639,1.74658,1.74637,1.74658,26000000.0
2007-07-02 10:59:00,1.74625,1.74631,1.74619,1.74619,47000000.0
2007-07-02 11:00:00,1.74651,1.74669,1.7465,1.74664,39000000.0
2007-07-02 11:01:00,1.74672,1.74685,1.74664,1.74685,45000000.0
2007-07-02 11:02:00,1.74683,1.74683,1.74672,1.74672,17000000.0
2007-07-02 11:03:00,1.74676,1.74691,1.74667,1.74682,37000000.0
2007-07-02 11:04:00,1.74681,1.74683,1.74673,1.74674,40000000.0
2007-07-02 11:05:00,1.74674,1.74682,1.74666,1.74682,18000000.0
2007-07-02 11:06:00,1.74686,1.74704,1.74686,1.7469,19000000.0
2007-07-02 11:07:00,1.74711,1.74734,1.74711,1.74718,30000000.0
2007-07-02 11:08:00,1.74689,1.74695,1.74685,1.74689,30000000.0
2007-07-02 11:09:00,1.74705,1.74705,1.74675,1.7468,45000000.0
2007-07-02 11:10:00,1.74683,1.74704,1.74681,1.74693,35000000.0
2007-07-02 11:11:00,1.74698,1.74703,1.74685,1.74703,46000000.0
2007-07-02 11:12:00,1.74687,1.74711,1.74685,1.74706,55000000.0
2007-07-02 11:13:00,1.74705,1.74706,1.74689,1.74702,59000000.0
2007-07-02 11:14:00,1.747,1.74712,1.74691,1.74706,41000000.0
2007-07-02 11:15:00,1.74698,1.74705,1.74673,1.74675,34000000.0
2007-07-02 11:16:00,1.74671,1.74686,1.74661,1.7467,20000000.0
2007-07-02 11:17:00,1.74694,1.74704,1.74684,1.74695,57000000.0
2007-07-02 11:18:00,1.74683,1.74711,1.74673,1.74674,44000000.0
2007-07-02 11:19:00,1.74617,1.74627,1.7457,1.7457,63000000.0
2007-07-02 11:20:00,1.74561,1.74587,1.7456,1.7456,43000000.0
2007-07-02 11:21:00,1.74515,1.74606,1.74515,1.74606,34000000.0
2007-07-02 11:22:00,1.74574,1.74627,1.74574,1.74627,56000000.0
2007-07-02 11:23:00,1.74574,1.74574,1.7453,1.74557,43000000.0
2007-07-02 11:24:00,1.74585,1.74597,1.74566,1.74567,53000000.0
2007-07-02 11:25:00,1.74531,1.74586,1.7453,1.74578,29000000.0
2007-07-02 11:26:00,1.74529,1.74552,1.74521,1.74521,41000000.0
2007-07-02 11:27:00,1.74517,1.74561,1.74517,1.74553,34000000.0
2007-07-02 11:28:00,1.74535,1.74538,1.74512,1.7452,36000000.0
2007-07-02 11:29:00,1.74507,1.74507,1.7448,1.74493,43000000.0
2007-07-02 11:30:00,1.74464,1.74464,1.74417,1.74417,24000000.0
2007-07-02 11:31:00,1.74441,1.74443,1.74427,1.7444,34000000.0
2007-07-02 11:32:00,1.7444,1.74443,1.74428,1.74429,46000000.0
2007-07-02 11:33:00,1.74432,1.74463,1.74432,1.74463,41000000.0
2007-07-02 11:34:00,1.74445,1.74445,1.74432,1.74439,28000000.0
2007-07-02 11:35:00,1.74463,1.74486,1.74463,1.74484,44000000.0
2007-07-02 11:36:00,1.74488,1.74498,1.74478,1.74498,48000000.0
2007-07-02 11:37:00,1.74508,1.74527,1.74502,1.74511,50000000.0
2007-07-02 11:38:00,1.74512,1.74528,1.74506,1.74528,37000000.0
2007-07-02 11:39:00,1.74532,1.74548,1.74532,1.74547,52000000.0
2007-07-02 11:40:00,1.74548,1.74548,1.74513,1.74524,27000000.0
2007-07-02 11:41:00,1.74512,1.74547,1.74512,1.74527,49000000.0
2007-07-02 11:42:00,1.74553,1.74561,1.74552,1.74555,22000000.0
2007-07-02 11:43:00,1.74559,1.74587,1.74556,1.74583,45000000.0
2007-07-02 11:44:00,1.74581,1.74624,1.74578,1.74597,42000000.0
2007-07-02 11:45:00,1.74619,1.74641,1.74619,1.74641,41000000.0
2007-07-02 11:46:00,1.74639,1.74645,1.74632,1.74643,38000000.0
2007-07-02 11:47:00,1.74649,1.74696,1.74649,1.74696,22000000.0
2007-07-02 11:48:00,1.74689,1.74698,1.74689,1.74697,27000000.0
2007-07-02 11:49:00,1.74675,1.74698,1.74675,1.74686,41000000.0
2007-07-02 11:50:00,1.74669,1.74676,1.74632,1.74632,44000000.0
2007-07-02 11:51:00,1.74661,1.74661,1.74638,1.7464,37000000.0
2007-07-02 11:52:00,1.74654,1.74654,1.74635,1.74635,37000000.0
2007-07-02 11:53:00,1.74629,1.74636,1.74619,1.7462,33000000.0
2007-07-02 11:54:00,1.74603,1.74616,1.74599,1.74616,37000000.0
2007-07-02 11:55:00,1.7461,1.74613,1.746,1.74613,38000000.0
2007-07-02 11:56:00,1.74613,1.74633,1.74613,1.74633,51000000.0
2007-07-02 11:57:00,1.74635,1.74638,1.7462,1.74631,29000000.0
2007-07-02 11:58:00,1.74646,1.74654,1.74636,1.74636,31000000.0
2007-07-02 11:59:00,1.7463,1.74631,1.74622,1.74631,51000000.0
2007-07-02 12:00:00,1.74679,1.74689,1.74676,1.74682,23000000.0
2007-07-02 12:01:00,1.74683,1.74683,1.74656,1.74656,24000000.0
2007-07-02 12:02:00,1.74671,1.74706,1.74671,1.74698,34000000.0
2007-07-02 12:03:00,1.74664,1.74667,1.74651,1.74651,36000000.0
2007-07-02 12:04:00,1.74674,1.74709,1.74669,1.74706,33000000.0
2007-07-02 12:05:00,1.74673,1.74673,1.74611,1.74616,26000000.0
2007-07-02 12:06:00,1.74618,1.74618,1.74598,1.74601,15000000.0
2007-07-02 12:07:00,1.74585,1.74622,1.74585,1.74622,23000000.0
2007-07-02 12:08:00,1.74626,1.74626,1.74606,1.74626,37000000.0
2007-07-02 12:09:00,1.74634,1.74645,1.74634,1.74641,11000000.0
2007-07-02 12:10:00,1.7464,1.7464,1.7462,1.7462,25000000.0
2007-07-02 12:11:00,1.74613,1.74639,1.74604,1.74615,33000000.0
2007-07-02 12:12:00,1.74615,1.74646,1.74615,1.74646,31000000.0
2007-07-02 12:13:00,1.74669,1.7467,1.7465,1.7465,24000000.0
2007-07-02 12:14:00,1.74642,1.74712,1.74642,1.74712,36000000.0
2007-07-02 12:15:00,1.74701,1.74701,1.74689,1.747,29000000.0
2007-07-02 12:16:00,1.74694,1.74694,1.74634,1.7467,30000000.0
2007-07-02 12:17:00,1.74649,1.74649,1.74626,1.74626,41000000.0
2007-07-02 12:18:00,1.74631,1.74663,1.74631,1.74658,43000000.0
2007-07-02 12:19:00,1.74657,1.74663,1.74648,1.74648,37000000.0
2007-07-02 12:20:00,1.74654,1.74667,1.74645,1.74667,40000000.0
2007-07-02 12:21:00,1.74675,1.74675,1.74657,1.74667,61000000.0
2007-07-02 12:22:00,1.74653,1.74659,1.7463,1.74637,24000000.0
2007-07-02 12:23:00,1.74647,1.74657,1.74647,1.74655,23000000.0
2007-07-02 12:24:00,1.7465,1.7465,1.74611,1.74629,30000000.0
2007-07-02 12:25:00,1.74648,1.74665,1.74648,1.7466,22000000.0
2007-07-02 12:26:00,1.74693,1.74693,1.74668,1.74668,32000000.0
2007-07-02 12:27:00,1.74664,1.74696,1.74664,1.74696,25000000.0
2007-07-02 12:28:00,1.74667,1.74697,1.74577,1.74697,58000000.0
2007-07-02 12:29:00,1.74655,1.74655,1.74383,1.74467,71000000.0
2007-07-02 12:30:00,1.74662,1.74662,1.74469,1.74633,47000000.0
2007-07-02 12:31:00,1.74611,1.74611,1.74572,1.74572,55000000.0
2007-07-02 12:32:00,1.74556,1.74601,1.74556,1.74601,32000000.0
2007-07-02 12:33:00,1.74562,1.7459,1.74562,1.74585,40000000.0
2007-07-02 12:34:00,1.74588,1.74588,1.74567,1.74567,14000000.0
2007-07-02 12:35:00,1.7455,1.74563,1.7454,1.7454,8000000.0
2007-07-02 12:36:00,1.74528,1.74529,1.74521,1.74529,36000000.0
2007-07-02 12:37:00,1.74527,1.74549,1.74527,1.74547,22000000.0
2007-07-02 12:38:00,1.74553,1.74568,1.74553,1.74562,12000000.0
2007-07-02 12:39:00,1.74549,1.74549,1.74485,1.74485,20000000.0
2007-07-02 12:40:00,1.74513,1.74537,1.74513,1.74533,16000000.0
2007-07-02 12:41:00,1.74533,1.74533,1.74515,1.74515,10000000.0
2007-07-02 12:42:00,1.74518,1.74538,1.74505,1.74538,26000000.0
2007-07-02 12:43:00,1.74527,1.74527,1.74488,1.74505,9000000.0
2007-07-02 12:44:00,1.74521,1.74532,1.74521,1.74524,21000000.0
2007-07-02 12:45:00,1.74506,1.74528,1.74506,1.74526,30000000.0
2007-07-02 12:46:00,1.7453,1.74536,1.74529,1.74535,41000000.0
2007-07-02 12:47:00,1.7453,1.7453,1.74498,1.74501,26000000.0
2007-07-02 12:48:00,1.74462,1.74494,1.74462,1.74494,27000000.0
2007-07-02 12:49:00,1.74479,1.74479,1.74444,1.74447,36000000.0
2007-07-02 12:50:00,1.74458,1.74472,1.74452,1.74459,34000000.0
2007-07-02 12:51:00,1.7445,1.7445,1.74417,1.74417,25000000.0
2007-07-02 12:52:00,1.74415,1.74423,1.74406,1.74423,26000000.0
2007-07-02 12:53:00,1.74426,1.74426,1.7441,1.7442,16000000.0
2007-07-02 12:54:00,1.74416,1.74416,1.7439,1.74395,28000000.0
2007-07-02 12:55:00,1.7441,1.74433,1.74399,1.74422,29000000.0
2007-07-02 12:56:00,1.74419,1.74427,1.74411,1.74425,30000000.0
2007-07-02 12:57:00,1.7438,1.7442,1.7438,1.74411,26000000.0
2007-07-02 12:58:00,1.7442,1.74444,1.74404,1.74444,14000000.0
2007-07-02 12:59:00,1.74451,1.74455,1.74445,1.74445,32000000.0
2007-07-02 13:00:00,1.74458,1.74487,1.74458,1.74487,20000000.0
2007-07-02 13:01:00,1.74464,1.74497,1.74446,1.74446,31000000.0
2007-07-02 13:02:00,1.74463,1.74463,1.74446,1.74446,12000000.0
2007-07-02 13:03:00,1.74466,1.74466,1.74446,1.74446,21000000.0
2007-07-02 13:04:00,1.74456,1.74456,1.74448,1.7445,7000000.0
2007-07-02 13:05:00,1.74436,1.74449,1.74436,1.74443,17000000.0
2007-07-02 13:06:00,1.74449,1.74461,1.74449,1.74461,22000000.0
2007-07-02 13:07:00,1.74443,1.74455,1.74443,1.74445,17000000.0
2007-07-02 13:08:00,1.74445,1.74445,1.74437,1.74438,37000000.0
2007-07-02 13:09:00,1.74441,1.74445,1.74437,1.74441,33000000.0
2007-07-02 13:10:00,1.74443,1.74462,1.74433,1.74447,32000000.0
2007-07-02 13:11:00,1.74476,1.74501,1.74476,1.74485,21000000.0
2007-07-02 13:12:00,1.74501,1.74505,1.74494,1.745,7000000.0
2007-07-02 13:13:00,1.74506,1.74534,1.74506,1.74525,11000000.0
2007-07-02 13:14:00,1.74524,1.74524,1.74506,1.74506,33000000.0
2007-07-02 13:15:00,1.74489,1.74529,1.74489,1.74529,25000000.0
2007-07-02 13:16:00,1.74534,1.74534,1.74509,1.74509,20000000.0
2007-07-02 13:17:00,1.74496,1.74496,1.74481,1.74481,19000000.0
2007-07-02 13:18:00,1.74476,1.74484,1.74476,1.74476,41000000.0
2007-07-02 13:19:00,1.74475,1.74485,1.74475,1.74485,36000000.0
2007-07-02 13:20:00,1.74505,1.74505,1.74474,1.74484,36000000.0
2007-07-02 13:21:00,1.74477,1.74496,1.74462,1.74462,54000000.0
2007-07-02 13:22:00,1.74457,1.74472,1.74457,1.74472,41000000.0
2007-07-02 13:23:00,1.74497,1.74514,1.74497,1.74514,11000000.0
2007-07-02 13:24:00,1.74505,1.74516,1.74505,1.74515,23000000.0
2007-07-02 13:25:00,1.74514,1.74517,1.74485,1.74517,25000000.0
2007-07-02 13:26:00,1.7452,1.74536,1.74513,1.74513,20000000.0
2007-07-02 13:27:00,1.74508,1.74508,1.74492,1.74492,32000000.0
2007-07-02 13:28:00,1.74501,1.74529,1.745,1.74529,26000000.0
2007-07-02 13:29:00,1.74532,1.7454,1.74493,1.7453,25000000.0
2007-07-02 13:30:00,1.74551,1.74553,1.74478,1.74478,16000000.0
2007-07-02 13:31:00,1.74495,1.74498,1.74477,1.74498,21000000.0
2007-07-02 13:32:00,1.74496,1.74518,1.74479,1.74479,28000000.0
2007-07-02 13:33:00,1.74513,1.74527,1.74506,1.74527,18000000.0
2007-07-02 13:34:00,1.74508,1.74513,1.74485,1.74502,35000000.0
2007-07-02 13:35:00,1.745,1.74504,1.74482,1.74504,10000000.0
2007-07-02 13:36:00,1.74534,1.74567,1.74531,1.74553,40000000.0
2007-07-02 13:37:00,1.74535,1.7455,1.74523,1.74547,22000000.0
2007-07-02 13:38:00,1.74558,1.74572,1.74549,1.74571,39000000.0
2007-07-02 13:39:00,1.74581,1.74601,1.74572,1.74587,32000000.0
2007-07-02 13:40:00,1.7458,1.74587,1.74548,1.74548,35000000.0
2007-07-02 13:41:00,1.74491,1.74491,1.74443,1.74443,27000000.0
2007-07-02 13:42:00,1.74466,1.74514,1.74466,1.74514,32000000.0
2007-07-02 13:43:00,1.74492,1.74492,1.74429,1.74429,26000000.0
2007-07-02 13:44:00,1.74422,1.74444,1.74415,1.74444,25000000.0
2007-07-02 13:45:00,1.74431,1.74437,1.74413,1.74437,21000000.0
2007-07-02 13:46:00,1.74435,1.74465,1.74435,1.74457,13000000.0
2007-07-02 13:47:00,1.74432,1.74439,1.74417,1.74425,22000000.0
2007-07-02 13:48:00,1.74441,1.74467,1.74432,1.74467,21000000.0
2007-07-02 13:49:00,1.74478,1.74478,1.74429,1.74444,24000000.0
2007-07-02 13:50:00,1.74464,1.7448,1.74458,1.74478,27000000.0
2007-07-02 13:51:00,1.74482,1.74482,1.74465,1.74469,27000000.0
2007-07-02 13:52:00,1.74491,1.74528,1.74491,1.74526,31000000.0
2007-07-02 13:53:00,1.74496,1.74496,1.74433,1.74436,31000000.0
2007-07-02 13:54:00,1.74402,1.74431,1.74402,1.7442,28000000.0
2007-07-02 13:55:00,1.74398,1.74398,1.74387,1.74391,33000000.0
2007-07-02 13:56:00,1.7443,1.7443,1.74389,1.74389,23000000.0
2007-07-02 13:57:00,1.74406,1.74409,1.74405,1.74409,19000000.0
2007-07-02 13:58:00,1.74386,1.74389,1.74368,1.74389,30000000.0
2007-07-02 13:59:00,1.7439,1.7439,1.7437,1.7437,39000000.0
2007-07-02 14:00:00,1.74373,1.74373,1.74311,1.74311,30000000.0
2007-07-02 14:01:00,1.74325,1.74349,1.74323,1.74349,16000000.0
2007-07-02 14:02:00,1.74355,1.74361,1.74346,1.7435,34000000.0
2007-07-02 14:03:00,1.74315,1.74315,1.74292,1.74292,24000000.0
2007-07-02 14:04:00,1.74283,1.74311,1.74283,1.74311,20000000.0
2007-07-02 14:05:00,1.74332,1.74396,1.74332,1.74369,31000000.0
2007-07-02 14:06:00,1.74376,1.74381,1.74347,1.74347,28000000.0
2007-07-02 14:07:00,1.74345,1.74373,1.74338,1.74373,32000000.0
2007-07-02 14:08:00,1.74382,1.74448,1.74382,1.74448,22000000.0
2007-07-02 14:09:00,1.74439,1.74456,1.74433,1.74433,15000000.0
2007-07-02 14:10:00,1.74441,1.74458,1.74424,1.74458,24000000.0
2007-07-02 14:11:00,1.74431,1.74431,1.74412,1.74412,22000000.0
2007-07-02 14:12:00,1.74406,1.74408,1.74396,1.744,17000000.0
2007-07-02 14:13:00,1.74417,1.74423,1.74405,1.7442,19000000.0
2007-07-02 14:14:00,1.74435,1.74435,1.74394,1.74402,22000000.0
2007-07-02 14:15:00,1.74415,1.7443,1.74403,1.7443,26000000.0
2007-07-02 14:16:00,1.74424,1.74435,1.74416,1.74423,10000000.0
2007-07-02 14:17:00,1.74426,1.74432,1.74415,1.74432,8000000.0
2007-07-02 14:18:00,1.7444,1.74452,1.74415,1.74452,13000000.0
2007-07-02 14:19:00,1.74457,1.74459,1.74441,1.74448,29000000.0
2007-07-02 14:20:00,1.74458,1.74483,1.74458,1.74483,15000000.0
2007-07-02 14:21:00,1.74481,1.74483,1.74465,1.74476,18000000.0
2007-07-02 14:22:00,1.74475,1.7452,1.74475,1.7452,10000000.0
2007-07-02 14:23:00,1.74515,1.74515,1.74481,1.74481,24000000.0
2007-07-02 14:24:00,1.74496,1.74514,1.74467,1.74467,17000000.0
2007-07-02 14:25:00,1.7448,1.74498,1.7448,1.74497,31000000.0
2007-07-02 14:26:00,1.74501,1.74517,1.74482,1.74482,14000000.0
2007-07-02 14:27:00,1.7448,1.74505,1.7448,1.74485,14000000.0
2007-07-02 14:28:00,1.74487,1.74496,1.74486,1.74496,9000000.0
2007-07-02 14:29:00,1.745,1.74506,1.7449,1.74506,7000000.0
2007-07-02 14:30:00,1.74542,1.74542,1.74536,1.74541,17000000.0
2007-07-02 14:31:00,1.74542,1.74545,1.74534,1.74542,21000000.0
2007-07-02 14:32:00,1.74549,1.74549,1.74524,1.74536,8000000.0
2007-07-02 14:33:00,1.74538,1.74538,1.7452,1.74525,10000000.0
2007-07-02 14:34:00,1.74511,1.74524,1.74508,1.74512,11000000.0
2007-07-02 14:35:00,1.74533,1.74568,1.74525,1.74568,7000000.0
2007-07-02 14:36:00,1.74548,1.74548,1.74523,1.74526,8000000.0
2007-07-02 14:37:00,1.74544,1.7457,1.74529,1.7457,11000000.0
2007-07-02 14:38:00,1.74594,1.74594,1.74557,1.74569,7000000.0
2007-07-02 14:39:00,1.74585,1.74585,1.74571,1.74583,8000000.0
2007-07-02 14:40:00,1.74581,1.74581,1.74544,1.74544,8000000.0
2007-07-02 14:41:00,1.74569,1.74572,1.7455,1.74557,10000000.0
2007-07-02 14:42:00,1.74575,1.74607,1.74575,1.74588,9000000.0
2007-07-02 14:43:00,1.74537,1.7458,1.74537,1.74564,8000000.0
2007-07-02 14:44:00,1.74564,1.74589,1.74556,1.74582,8000000.0
2007-07-02 14:45:00,1.74599,1.74621,1.74578,1.7462,7000000.0
2007-07-02 14:46:00,1.74623,1.74623,1.74587,1.74601,9000000.0
2007-07-02 14:47:00,1.74626,1.74626,1.7456,1.74609,8000000.0
2007-07-02 14:48:00,1.74636,1.74636,1.74598,1.74636,8000000.0
2007-07-02 14:49:00,1.74638,1.74647,1.74621,1.74629,9000000.0
2007-07-02 14:50:00,1.74622,1.74653,1.74622,1.74653,7000000.0
2007-07-02 14:51:00,1.7462,1.7462,1.74597,1.74599,10000000.0
2007-07-02 14:52:00,1.74621,1.74625,1.74614,1.74614,7000000.0
2007-07-02 14:53:00,1.74613,1.74617,1.746,1.74617,7000000.0
2007-07-02 14:54:00,1.74612,1.74629,1.74588,1.74629,8000000.0
2007-07-02 14:55:00,1.74639,1.74664,1.74636,1.74661,7000000.0
2007-07-02 14:56:00,1.74656,1.74656,1.74614,1.74614,8000000.0
2007-07-02 14:57:00,1.74624,1.74628,1.74612,1.74628,7000000.0
2007-07-02 14:58:00,1.74625,1.74654,1.74625,1.74654,8000000.0
2007-07-02 14:59:00,1.74684,1.74701,1.74684,1.74701,8000000.0
2007-07-02 15:00:00,1.747,1.747,1.74681,1.74687,7000000.0
2007-07-02 15:01:00,1.74646,1.74654,1.7464,1.74654,8000000.0
2007-07-02 15:02:00,1.74645,1.74668,1.74645,1.74668,7000000.0
2007-07-02 15:03:00,1.74659,1.74667,1.7464,1.7464,7000000.0
2007-07-02 15:04:00,1.7465,1.74676,1.7465,1.74676,8000000.0
2007-07-02 15:05:00,1.74673,1.74686,1.74669,1.74686,7000000.0
2007-07-02 15:06:00,1.74694,1.74695,1.74672,1.74672,8000000.0
2007-07-02 15:07:00,1.74664,1.74666,1.74628,1.74666,11000000.0
2007-07-02 15:08:00,1.74656,1.74662,1.74567,1.74627,8000000.0
2007-07-02 15:09:00,1.7466,1.74676,1.7466,1.74674,7000000.0
2007-07-02 15:10:00,1.7465,1.74664,1.74624,1.74637,7000000.0
2007-07-02 15:11:00,1.74647,1.74674,1.74647,1.74655,11000000.0
2007-07-02 15:12:00,1.74686,1.74686,1.7465,1.7465,10000000.0
2007-07-02 15:13:00,1.74637,1.74644,1.74628,1.74636,9000000.0
2007-07-02 15:14:00,1.74632,1.74657,1.74612,1.74657,10000000.0
2007-07-02 15:15:00,1.74659,1.74669,1.74657,1.74669,8000000.0
2007-07-02 15:16:00,1.74646,1.74668,1.74646,1.74648,9000000.0
2007-07-02 15:17:00,1.7467,1.7467,1.74606,1.74606,9000000.0
2007-07-02 15:18:00,1.7457,1.74587,1.7457,1.74585,8000000.0
2007-07-02 15:19:00,1.74586,1.74591,1.74565,1.74565,7000000.0
2007-07-02 15:20:00,1.74563,1.74571,1.74563,1.74567,9000000.0
2007-07-02 15:21:00,1.74563,1.74564,1.74527,1.7453,8000000.0
2007-07-02 15:22:00,1.7453,1.7453,1.74515,1.74515,9000000.0
2007-07-02 15:23:00,1.74536,1.7455,1.74519,1.74519,8000000.0
2007-07-02 15:24:00,1.74443,1.74443,1.74429,1.74433,8000000.0
2007-07-02 15:25:00,1.74395,1.74395,1.74377,1.74377,7000000.0
2007-07-02 15:26:00,1.74395,1.74449,1.74395,1.74436,7000000.0
2007-07-02 15:27:00,1.74385,1.74427,1.74385,1.74416,7000000.0
2007-07-02 15:28:00,1.74429,1.7444,1.74422,1.7444,11000000.0
2007-07-02 15:29:00,1.74429,1.74439,1.74414,1.7442,7000000.0
2007-07-02 15:30:00,1.74432,1.74472,1.74432,1.74472,9000000.0
2007-07-02 15:31:00,1.74482,1.74486,1.74431,1.74431,9000000.0
2007-07-02 15:32:00,1.74399,1.74432,1.74385,1.74432,10000000.0
2007-07-02 15:33:00,1.74441,1.74462,1.74441,1.74448,8000000.0
2007-07-02 15:34:00,1.74415,1.74415,1.74392,1.74399,9000000.0
2007-07-02 15:35:00,1.74402,1.74426,1.74402,1.74425,7000000.0
2007-07-02 15:36:00,1.74404,1.74432,1.74404,1.74425,7000000.0
2007-07-02 15:37:00,1.74426,1.74426,1.74388,1.74392,8000000.0
2007-07-02 15:38:00,1.74239,1.74536,1.74239,1.74434,7000000.0
2007-07-02 15:39:00,1.74391,1.74404,1.74384,1.74404,10000000.0
2007-07-02 15:40:00,1.74439,1.74439,1.7442,1.7442,9000000.0
2007-07-02 15:41:00,1.7443,1.7443,1.74386,1.74386,11000000.0
2007-07-02 15:42:00,1.74366,1.74371,1.74362,1.74368,8000000.0
2007-07-02 15:43:00,1.74386,1.74443,1.74386,1.74443,8000000.0
2007-07-02 15:44:00,1.74441,1.74444,1.74418,1.74421,8000000.0
2007-07-02 15:45:00,1.74427,1.74439,1.74375,1.74401,8000000.0
2007-07-02 15:46:00,1.74418,1.74436,1.74388,1.74421,10000000.0
2007-07-02 15:47:00,1.74423,1.74431,1.744,1.74407,7000000.0
2007-07-02 15:48:00,1.74399,1.74399,1.74363,1.74371,7000000.0
2007-07-02 15:49:00,1.74374,1.74378,1.74365,1.74373,8000000.0
2007-07-02 15:50:00,1.74366,1.74375,1.7435,1.74375,8000000.0
2007-07-02 15:51:00,1.74373,1.74378,1.74347,1.74347,9000000.0
2007-07-02 15:52:00,1.74334,1.74334,1.74304,1.74304,7000000.0
2007-07-02 15:53:00,1.74348,1.74374,1.74343,1.74346,7000000.0
2007-07-02 15:54:00,1.74344,1.74346,1.74328,1.74337,11000000.0
2007-07-02 15:55:00,1.7434,1.74354,1.74324,1.74354,9000000.0
2007-07-02 15:56:00,1.74347,1.74357,1.74327,1.74353,7000000.0
2007-07-02 15:57:00,1.74374,1.74374,1.74347,1.7435,10000000.0
2007-07-02 15:58:00,1.7436,1.744,1.7436,1.7436,10000000.0
2007-07-02 15:59:00,1.7436,1.74371,1.74354,1.74354,7000000.0
2007-07-02 16:00:00,1.74322,1.74357,1.74322,1.74352,7000000.0
2007-07-02 16:01:00,1.74354,1.74354,1.74301,1.74301,9000000.0
2007-07-02 16:02:00,1.74324,1.74337,1.74313,1.74334,8000000.0
2007-07-02 16:03:00,1.74348,1.7443,1.74348,1.74379,11000000.0
2007-07-02 16:04:00,1.74378,1.74412,1.74366,1.74366,8000000.0
2007-07-02 16:05:00,1.74339,1.74348,1.74333,1.7434,9000000.0
2007-07-02 16:06:00,1.7434,1.7434,1.74313,1.74337,10000000.0
2007-07-02 16:07:00,1.7435,1.74385,1.7435,1.74385,10000000.0
2007-07-02 16:08:00,1.74411,1.74411,1.74373,1.74411,8000000.0
2007-07-02 16:09:00,1.74398,1.74402,1.74372,1.74372,7000000.0
2007-07-02 16:10:00,1.74373,1.74437,1.74373,1.74437,7000000.0
2007-07-02 16:11:00,1.74486,1.74498,1.74473,1.74473,10000000.0
2007-07-02 16:12:00,1.74448,1.74459,1.74447,1.74447,9000000.0
2007-07-02 16:13:00,1.74471,1.74493,1.74469,1.7447,7000000.0
2007-07-02 16:14:00,1.74475,1.74478,1.74456,1.74456,11000000.0
2007-07-02 16:15:00,1.74483,1.74483,1.74465,1.74469,7000000.0
2007-07-02 16:16:00,1.74448,1.74463,1.74447,1.74447,7000000.0
2007-07-02 16:17:00,1.74433,1.74433,1.744,1.74407,11000000.0
2007-07-02 16:18:00,1.74427,1.74475,1.74427,1.74475,11000000.0
2007-07-02 16:19:00,1.74483,1.74511,1.7448,1.74511,11000000.0
2007-07-02 16:20:00,1.74526,1.74555,1.74526,1.74535,9000000.0
2007-07-02 16:21:00,1.74549,1.74549,1.74503,1.74503,9000000.0
2007-07-02 16:22:00,1.74516,1.74519,1.74478,1.7451,8000000.0
2007-07-02 16:23:00,1.74507,1.74515,1.7449,1.745,8000000.0
2007-07-02 16:24:00,1.74503,1.74507,1.74464,1.74464,10000000.0
2007-07-02 16:25:00,1.7441,1.7441,1.74353,1.74375,7000000.0
2007-07-02 16:26:00,1.74372,1.74373,1.74343,1.74356,7000000.0
2007-07-02 16:27:00,1.74366,1.74435,1.74366,1.74435,11000000.0
2007-07-02 16:28:00,1.74454,1.7446,1.74437,1.74444,11000000.0
2007-07-02 16:29:00,1.74413,1.74413,1.74391,1.74409,7000000.0
2007-07-02 16:30:00,1.74395,1.74395,1.74349,1.74393,8000000.0
2007-07-02 16:31:00,1.74388,1.74402,1.74388,1.74397,7000000.0
2007-07-02 16:32:00,1.7442,1.7442,1.74406,1.74415,8000000.0
2007-07-02 16:33:00,1.74416,1.74416,1.74386,1.74386,11000000.0
2007-07-02 16:34:00,1.74396,1.74431,1.74396,1.7442,8000000.0
2007-07-02 16:35:00,1.74409,1.74417,1.74363,1.74363,7000000.0
2007-07-02 16:36:00,1.74322,1.74324,1.74305,1.74317,8000000.0
2007-07-02 16:37:00,1.74308,1.74308,1.74267,1.74267,8000000.0
2007-07-02 16:38:00,1.7428,1.74321,1.74273,1.74321,7000000.0
2007-07-02 16:39:00,1.74379,1.74426,1.74379,1.74426,8000000.0
2007-07-02 16:40:00,1.74441,1.74461,1.74427,1.74427,11000000.0
2007-07-02 16:41:00,1.74442,1.74459,1.74421,1.74426,10000000.0
2007-07-02 16:42:00,1.74426,1.74438,1.74421,1.74427,7000000.0
2007-07-02 16:43:00,1.74441,1.74441,1.74424,1.74425,7000000.0
2007-07-02 16:44:00,1.74406,1.74451,1.74406,1.74451,7000000.0
2007-07-02 16:45:00,1.74428,1.7444,1.74417,1.74432,11000000.0
2007-07-02 16:46:00,1.7443,1.74436,1.74402,1.74436,11000000.0
2007-07-02 16:47:00,1.74438,1.74448,1.74431,1.74444,7000000.0
2007-07-02 16:48:00,1.74421,1.74425,1.74407,1.74421,10000000.0
2007-07-02 16:49:00,1.74419,1.74427,1.74412,1.74419,8000000.0
2007-07-02 16:50:00,1.74414,1.7444,1.74414,1.74432,8000000.0
2007-07-02 16:51:00,1.74451,1.7448,1.74451,1.74468,9000000.0
2007-07-02 16:52:00,1.74451,1.74451,1.74415,1.74424,7000000.0
2007-07-02 16:53:00,1.74416,1.7443,1.74412,1.7442,8000000.0
2007-07-02 16:54:00,1.7442,1.7442,1.74378,1.74378,7000000.0
2007-07-02 16:55:00,1.7437,1.74414,1.7437,1.74404,11000000.0
2007-07-02 16:56:00,1.74416,1.74431,1.74406,1.74406,11000000.0
2007-07-02 16:57:00,1.7442,1.74428,1.74401,1.74428,7000000.0
2007-07-02 16:58:00,1.7441,1.7441,1.74358,1.74362,8000000.0
2007-07-02 16:59:00,1.74225,1.74368,1.74225,1.74308,7000000.0
2007-07-02 17:00:00,1.74313,1.74358,1.74309,1.74309,11000000.0
2007-07-02 17:01:00,1.74328,1.74328,1.74308,1.74323,7000000.0
2007-07-02 17:02:00,1.74322,1.74339,1.7432,1.74337,8000000.0
2007-07-02 17:03:00,1.74303,1.74303,1.74077,1.74238,7000000.0
2007-07-02 17:04:00,1.74245,1.74257,1.74242,1.74253,7000000.0
2007-07-02 17:05:00,1.74251,1.74273,1.74251,1.74273,10000000.0
2007-07-02 17:06:00,1.74268,1.74285,1.74268,1.74285,9000000.0
2007-07-02 17:07:00,1.74288,1.74297,1.74283,1.74288,8000000.0
2007-07-02 17:08:00,1.74282,1.74282,1.74255,1.74262,9000000.0
2007-07-02 17:09:00,1.74249,1.74265,1.74239,1.74247,8000000.0
2007-07-02 17:10:00,1.74248,1.74265,1.7424,1.7424,9000000.0
2007-07-02 17:11:00,1.74246,1.74265,1.74234,1.74234,8000000.0
2007-07-02 17:12:00,1.74249,1.74252,1.74217,1.74242,7000000.0
2007-07-02 17:13:00,1.74247,1.74262,1.74243,1.74248,8000000.0
2007-07-02 17:14:00,1.74271,1.743,1.74271,1.743,8000000.0
2007-07-02 17:15:00,1.74313,1.74319,1.74307,1.7431,7000000.0
2007-07-02 17:16:00,1.74313,1.74313,1.74282,1.74312,10000000.0
2007-07-02 17:17:00,1.743,1.74313,1.7429,1.74294,7000000.0
2007-07-02 17:18:00,1.74269,1.74269,1.74233,1.74233,9000000.0
2007-07-02 17:19:00,1.74234,1.74236,1.74212,1.74235,7000000.0
2007-07-02 17:20:00,1.74244,1.74282,1.74244,1.74279,8000000.0
2007-07-02 17:21:00,1.74281,1.74307,1.7427,1.74307,10000000.0
2007-07-02 17:22:00,1.74264,1.74264,1.74179,1.74253,8000000.0
2007-07-02 17:23:00,1.74308,1.74308,1.74274,1.7429,8000000.0
2007-07-02 17:24:00,1.74319,1.74319,1.74294,1.74303,7000000.0
2007-07-02 17:25:00,1.74312,1.74312,1.7429,1.7429,7000000.0
2007-07-02 17:26:00,1.74295,1.74304,1.74291,1.74296,7000000.0
2007-07-02 17:27:00,1.74283,1.74297,1.74274,1.74282,9000000.0
2007-07-02 17:28:00,1.74284,1.74296,1.74266,1.74279,7000000.0
2007-07-02 17:29:00,1.74294,1.74294,1.74235,1.74235,8000000.0
2007-07-02 17:30:00,1.7424,1.74287,1.7424,1.74264,8000000.0
2007-07-02 17:31:00,1.74232,1.74232,1.74173,1.74173,9000000.0
2007-07-02 17:32:00,1.74168,1.74168,1.74143,1.74166,8000000.0
2007-07-02 17:33:00,1.74227,1.74227,1.74209,1.74209,11000000.0
2007-07-02 17:34:00,1.74216,1.74217,1.74194,1.742,9000000.0
2007-07-02 17:35:00,1.74172,1.74187,1.74161,1.74164,7000000.0
2007-07-02 17:36:00,1.74147,1.7419,1.7414,1.74172,7000000.0
2007-07-02 17:37:00,1.74158,1.74158,1.74128,1.74135,7000000.0
2007-07-02 17:38:00,1.74102,1.74102,1.74082,1.74097,8000000.0
2007-07-02 17:39:00,1.74111,1.74111,1.74077,1.74077,7000000.0
2007-07-02 17:40:00,1.74085,1.74085,1.74015,1.74047,9000000.0
2007-07-02 17:41:00,1.7402,1.74083,1.73998,1.74083,8000000.0
2007-07-02 17:42:00,1.74067,1.74067,1.73981,1.73981,11000000.0
2007-07-02 17:43:00,1.73946,1.73946,1.73894,1.73916,7000000.0
2007-07-02 17:44:00,1.73996,1.74012,1.73981,1.74012,10000000.0
2007-07-02 17:45:00,1.74046,1.74062,1.74041,1.74052,7000000.0
2007-07-02 17:46:00,1.7403,1.7403,1.7399,1.7399,8000000.0
2007-07-02 17:47:00,1.73971,1.73977,1.73947,1.73976,8000000.0
2007-07-02 17:48:00,1.7398,1.74,1.73977,1.74,7000000.0
2007-07-02 17:49:00,1.73993,1.73993,1.73911,1.73911,7000000.0
2007-07-02 17:50:00,1.7391,1.73959,1.7391,1.73959,7000000.0
2007-07-02 17:51:00,1.73983,1.73983,1.7396,1.7397,7000000.0
2007-07-02 17:52:00,1.73956,1.73991,1.73944,1.73991,7000000.0
2007-07-02 17:53:00,1.74023,1.74023,1.74004,1.74006,7000000.0
2007-07-02 17:54:00,1.74026,1.74043,1.74025,1.74043,11000000.0
2007-07-02 17:55:00,1.74052,1.74081,1.74052,1.74081,7000000.0
2007-07-02 17:56:00,1.74084,1.74084,1.74047,1.74051,7000000.0
2007-07-02 17:57:00,1.74051,1.74051,1.7402,1.74033,10000000.0
2007-07-02 17:58:00,1.74036,1.74042,1.74027,1.74042,10000000.0
2007-07-02 17:59:00,1.74023,1.7404,1.73997,1.73997,10000000.0
2007-07-02 18:00:00,1.73995,1.74062,1.73995,1.74062,10000000.0
2007-07-02 18:01:00,1.7408,1.7408,1.74049,1.74069,8000000.0
2007-07-02 18:02:00,1.74061,1.74094,1.74057,1.74059,8000000.0
2007-07-02 18:03:00,1.74108,1.7415,1.74108,1.74138,10000000.0
2007-07-02 18:04:00,1.74149,1.74149,1.74136,1.7414,8000000.0
2007-07-02 18:05:00,1.74142,1.74169,1.74142,1.74169,10000000.0
2007-07-02 18:06:00,1.74157,1.74188,1.74157,1.74183,10000000.0
2007-07-02 18:07:00,1.74196,1.74196,1.74155,1.74155,8000000.0
2007-07-02 18:08:00,1.74134,1.74155,1.74118,1.74155,8000000.0
2007-07-02 18:09:00,1.74151,1.74151,1.74127,1.74139,8000000.0
2007-07-02 18:10:00,1.74117,1.74156,1.74106,1.74146,11000000.0
2007-07-02 18:11:00,1.74127,1.74127,1.74087,1.74087,7000000.0
2007-07-02 18:12:00,1.74072,1.74102,1.74072,1.74093,9000000.0
2007-07-02 18:13:00,1.74121,1.74121,1.74073,1.74118,11000000.0
2007-07-02 18:14:00,1.74123,1.74132,1.74119,1.74119,7000000.0
2007-07-02 18:15:00,1.74136,1.74142,1.74109,1.74112,8000000.0
2007-07-02 18:16:00,1.74121,1.74121,1.74093,1.74105,11000000.0
2007-07-02 18:17:00,1.74103,1.74111,1.74086,1.7411,10000000.0
2007-07-02 18:18:00,1.74098,1.74098,1.74053,1.74053,8000000.0
2007-07-02 18:19:00,1.74086,1.741,1.74086,1.74099,9000000.0
2007-07-02 18:20:00,1.74116,1.74144,1.74116,1.74137,7000000.0
2007-07-02 18:21:00,1.74148,1.74148,1.7395,1.74128,11000000.0
2007-07-02 18:22:00,1.74144,1.74187,1.7414,1.74185,11000000.0
2007-07-02 18:23:00,1.74186,1.74205,1.74175,1.7419,8000000.0
2007-07-02 18:24:00,1.7419,1.74196,1.74187,1.74189,10000000.0
2007-07-02 18:25:00,1.74194,1.74205,1.74189,1.74189,7000000.0
2007-07-02 18:26:00,1.74204,1.74237,1.74204,1.74237,8000000.0
2007-07-02 18:27:00,1.74249,1.74259,1.74224,1.74224,7000000.0
2007-07-02 18:28:00,1.74219,1.74241,1.74193,1.74193,7000000.0
2007-07-02 18:29:00,1.7421,1.74212,1.74197,1.74212,7000000.0
2007-07-02 18:30:00,1.74216,1.74216,1.74196,1.74209,8000000.0
2007-07-02 18:31:00,1.74206,1.74224,1.74203,1.74218,9000000.0
2007-07-02 18:32:00,1.74217,1.74239,1.74217,1.74237,11000000.0
2007-07-02 18:33:00,1.74243,1.74248,1.74236,1.7424,11000000.0
2007-07-02 18:34:00,1.74229,1.74233,1.74221,1.74221,7000000.0
2007-07-02 18:35:00,1.74231,1.74231,1.74217,1.74226,8000000.0
2007-07-02 18:36:00,1.74245,1.74251,1.7424,1.74248,7000000.0
2007-07-02 18:37:00,1.74268,1.74275,1.74258,1.74267,8000000.0
2007-07-02 18:38:00,1.74248,1.74252,1.7423,1.74243,8000000.0
2007-07-02 18:39:00,1.74244,1.74272,1.74244,1.74272,7000000.0
2007-07-02 18:40:00,1.74269,1.7428,1.74261,1.7428,7000000.0
2007-07-02 18:41:00,1.74282,1.74292,1.74278,1.7429,8000000.0
2007-07-02 18:42:00,1.74277,1.7428,1.74256,1.74269,11000000.0
2007-07-02 18:43:00,1.74272,1.74273,1.74248,1.74258,8000000.0
2007-07-02 18:44:00,1.74264,1.7427,1.74263,1.7427,7000000.0
2007-07-02 18:45:00,1.74272,1.74272,1.7425,1.74263,11000000.0
2007-07-02 18:46:00,1.74246,1.74264,1.74241,1.74255,9000000.0
2007-07-02 18:47:00,1.74236,1.74261,1.74236,1.74242,8000000.0
2007-07-02 18:48:00,1.74291,1.74294,1.74258,1.74279,9000000.0
2007-07-02 18:49:00,1.7428,1.74285,1.7426,1.74283,7000000.0
2007-07-02 18:50:00,1.74297,1.74297,1.74278,1.7428,11000000.0
2007-07-02 18:51:00,1.74285,1.74287,1.74266,1.74282,7000000.0
2007-07-02 18:52:00,1.74272,1.74276,1.7426,1.74268,8000000.0
2007-07-02 18:53:00,1.74292,1.74292,1.74246,1.74246,11000000.0
2007-07-02 18:54:00,1.74265,1.74284,1.74265,1.74275,7000000.0
2007-07-02 18:55:00,1.74307,1.74307,1.74296,1.74296,7000000.0
2007-07-02 18:56:00,1.74279,1.74299,1.74279,1.74285,7000000.0
2007-07-02 18:57:00,1.74293,1.74297,1.74277,1.74277,10000000.0
2007-07-02 18:58:00,1.74291,1.74291,1.7425,1.74268,9000000.0
2007-07-02 18:59:00,1.74254,1.74271,1.74242,1.74271,8000000.0
2007-07-02 19:00:00,1.74259,1.74259,1.74231,1.74231,7000000.0
2007-07-02 19:01:00,1.74208,1.74215,1.742,1.74213,7000000.0
2007-07-02 19:02:00,1.74196,1.74227,1.74188,1.74227,8000000.0
2007-07-02 19:03:00,1.74227,1.74231,1.74216,1.74223,7000000.0
2007-07-02 19:04:00,1.74279,1.74281,1.74257,1.74257,8000000.0
2007-07-02 19:05:00,1.74233,1.74243,1.74214,1.74214,8000000.0
2007-07-02 19:06:00,1.74211,1.74212,1.74158,1.74187,8000000.0
2007-07-02 19:07:00,1.74189,1.74223,1.74189,1.74223,9000000.0
2007-07-02 19:08:00,1.74223,1.74233,1.74223,1.74227,8000000.0
2007-07-02 19:09:00,1.74218,1.74231,1.74209,1.74231,7000000.0
2007-07-02 19:10:00,1.74217,1.74227,1.74209,1.74227,11000000.0
2007-07-02 19:11:00,1.74237,1.74264,1.74233,1.74264,10000000.0
2007-07-02 19:12:00,1.74256,1.74257,1.74231,1.74257,7000000.0
2007-07-02 19:13:00,1.74283,1.74303,1.74145,1.74291,8000000.0
2007-07-02 19:14:00,1.74298,1.74302,1.74262,1.74262,8000000.0
2007-07-02 19:15:00,1.74275,1.74279,1.74254,1.74264,10000000.0
2007-07-02 19:16:00,1.74272,1.74272,1.74246,1.74246,8000000.0
2007-07-02 19:17:00,1.7425,1.7425,1.7423,1.74244,10000000.0
2007-07-02 19:18:00,1.74248,1.74254,1.74236,1.74244,11000000.0
2007-07-02 19:19:00,1.74244,1.74244,1.74208,1.74212,8000000.0
2007-07-02 19:20:00,1.74203,1.74236,1.74203,1.74208,11000000.0
2007-07-02 19:21:00,1.74246,1.74246,1.7421,1.74234,10000000.0
2007-07-02 19:22:00,1.74236,1.74236,1.74207,1.74226,9000000.0
2007-07-02 19:23:00,1.74188,1.74214,1.74173,1.74214,8000000.0
2007-07-02 19:24:00,1.74222,1.74222,1.74204,1.7422,9000000.0
2007-07-02 19:25:00,1.74223,1.74223,1.74185,1.74185,9000000.0
2007-07-02 19:26:00,1.74183,1.74195,1.74183,1.74195,7000000.0
2007-07-02 19:27:00,1.74175,1.74182,1.74171,1.74172,8000000.0
2007-07-02 19:28:00,1.74214,1.7424,1.74214,1.74238,10000000.0
2007-07-02 19:29:00,1.74216,1.74218,1.74197,1.74197,7000000.0
2007-07-02 19:30:00,1.74178,1.74194,1.74177,1.74186,10000000.0
2007-07-02 19:31:00,1.74191,1.74199,1.74184,1.74194,7000000.0
2007-07-02 19:32:00,1.74137,1.7417,1.741,1.741,10000000.0
2007-07-02 19:33:00,1.74159,1.74193,1.74159,1.74187,7000000.0
2007-07-02 19:34:00,1.7417,1.74172,1.74092,1.74096,8000000.0
2007-07-02 19:35:00,1.7412,1.7412,1.7409,1.74091,7000000.0
2007-07-02 19:36:00,1.74083,1.741,1.74083,1.741,7000000.0
2007-07-02 19:37:00,1.74097,1.74103,1.74076,1.74103,8000000.0
2007-07-02 19:38:00,1.74099,1.74101,1.74083,1.74083,8000000.0
2007-07-02 19:39:00,1.74092,1.74107,1.74089,1.74095,8000000.0
2007-07-02 19:40:00,1.74096,1.74118,1.74072,1.74072,7000000.0
2007-07-02 19:41:00,1.74094,1.74094,1.74063,1.74074,9000000.0
2007-07-02 19:42:00,1.74077,1.74091,1.74074,1.74084,7000000.0
2007-07-02 19:43:00,1.74043,1.74044,1.7397,1.74026,11000000.0
2007-07-02 19:44:00,1.74085,1.74086,1.74078,1.74086,8000000.0
2007-07-02 19:45:00,1.74086,1.74086,1.74066,1.74068,9000000.0
2007-07-02 19:46:00,1.74076,1.74076,1.74042,1.74042,7000000.0
2007-07-02 19:47:00,1.74056,1.74064,1.74049,1.74061,9000000.0
2007-07-02 19:48:00,1.74051,1.74069,1.74044,1.74069,8000000.0
2007-07-02 19:49:00,1.74055,1.7406,1.74047,1.7406,7000000.0
2007-07-02 19:50:00,1.74042,1.7405,1.74035,1.74044,7000000.0
2007-07-02 19:51:00,1.74043,1.74046,1.74034,1.74044,7000000.0
2007-07-02 19:52:00,1.74046,1.74072,1.74045,1.74072,7000000.0
2007-07-02 19:53:00,1.7406,1.7406,1.74046,1.74057,7000000.0
2007-07-02 19:54:00,1.74044,1.74057,1.7404,1.74055,8000000.0
2007-07-02 19:55:00,1.74023,1.74042,1.74023,1.74037,8000000.0
2007-07-02 19:56:00,1.74031,1.74048,1.74014,1.74037,8000000.0
2007-07-02 19:57:00,1.74044,1.74044,1.74033,1.74033,7000000.0
2007-07-02 19:58:00,1.74048,1.74063,1.7403,1.74063,10000000.0
2007-07-02 19:59:00,1.74039,1.74053,1.74013,1.74013,8000000.0
2007-07-02 20:00:00,1.74038,1.74055,1.74015,1.74033,7000000.0
2007-07-02 20:01:00,1.74049,1.74057,1.74049,1.74054,7000000.0
2007-07-02 20:02:00,1.74003,1.74003,1.73923,1.73923,7000000.0
2007-07-02 20:03:00,1.74033,1.74053,1.74033,1.74039,9000000.0
2007-07-02 20:04:00,1.7402,1.74033,1.74018,1.74023,9000000.0
2007-07-02 20:05:00,1.74017,1.7403,1.73999,1.74022,9000000.0
2007-07-02 20:06:00,1.74007,1.74022,1.73968,1.74022,11000000.0
2007-07-02 20:07:00,1.74017,1.74028,1.74006,1.74013,10000000.0
2007-07-02 20:08:00,1.74015,1.74015,1.73958,1.73978,8000000.0
2007-07-02 20:09:00,1.73966,1.7399,1.73958,1.73989,7000000.0
2007-07-02 20:10:00,1.73987,1.73989,1.73961,1.73965,8000000.0
2007-07-02 20:11:00,1.73964,1.73987,1.73959,1.73977,8000000.0
2007-07-02 20:12:00,1.73981,1.73983,1.73972,1.73979,7000000.0
2007-07-02 20:13:00,1.73985,1.73988,1.73972,1.73972,10000000.0
2007-07-02 20:14:00,1.73975,1.73975,1.73945,1.73949,7000000.0
2007-07-02 20:15:00,1.73951,1.73974,1.73945,1.73974,7000000.0
2007-07-02 20:16:00,1.73974,1.73983,1.73965,1.73976,7000000.0
2007-07-02 20:17:00,1.73976,1.73992,1.73971,1.73992,11000000.0
2007-07-02 20:18:00,1.73986,1.73996,1.73981,1.73987,9000000.0
2007-07-02 20:19:00,1.73981,1.74007,1.73981,1.74007,8000000.0
2007-07-02 20:20:00,1.74005,1.74011,1.74003,1.7401,7000000.0
2007-07-02 20:21:00,1.74011,1.74018,1.73997,1.74015,11000000.0
2007-07-02 20:22:00,1.74027,1.7407,1.74019,1.74067,7000000.0
2007-07-02 20:23:00,1.74024,1.74026,1.74015,1.74015,7000000.0
2007-07-02 20:24:00,1.7402,1.74025,1.74019,1.74025,8000000.0
2007-07-02 20:25:00,1.73981,1.7399,1.73955,1.73955,11000000.0
2007-07-02 20:26:00,1.73954,1.73976,1.73954,1.73975,8000000.0
2007-07-02 20:27:00,1.73972,1.73972,1.73952,1.73968,9000000.0
2007-07-02 20:28:00,1.7397,1.73985,1.7397,1.73977,7000000.0
2007-07-02 20:29:00,1.74006,1.74006,1.73917,1.73933,8000000.0
2007-07-02 20:30:00,1.73937,1.73955,1.73906,1.73955,8000000.0
2007-07-02 20:31:00,1.73982,1.73992,1.7398,1.73986,7000000.0
2007-07-02 20:32:00,1.73977,1.73977,1.7395,1.73963,7000000.0
2007-07-02 20:33:00,1.73956,1.73967,1.73944,1.73967,7000000.0
2007-07-02 20:34:00,1.73994,1.73996,1.73985,1.73996,8000000.0
2007-07-02 20:35:00,1.74006,1.74026,1.74006,1.74012,9000000.0
2007-07-02 20:36:00,1.73998,1.73998,1.73975,1.73995,7000000.0
2007-07-02 20:37:00,1.73964,1.73964,1.73934,1.73955,11000000.0
2007-07-02 20:38:00,1.73976,1.73985,1.73961,1.73985,10000000.0
2007-07-02 20:39:00,1.7399,1.73993,1.73954,1.73975,9000000.0
2007-07-02 20:40:00,1.73956,1.73986,1.73956,1.73986,8000000.0
2007-07-02 20:41:00,1.7397,1.7397,1.73948,1.73958,8000000.0
2007-07-02 20:42:00,1.73971,1.73991,1.73965,1.73965,11000000.0
2007-07-02 20:43:00,1.73994,1.73994,1.73918,1.73918,8000000.0
2007-07-02 20:44:00,1.73973,1.74,1.73972,1.74,10000000.0
2007-07-02 20:45:00,1.74006,1.74006,1.73972,1.73972,7000000.0
2007-07-02 20:46:00,1.73981,1.73994,1.7398,1.7398,8000000.0
2007-07-02 20:47:00,1.73985,1.73987,1.73975,1.7398,7000000.0
2007-07-02 20:48:00,1.73967,1.73978,1.73952,1.73959,10000000.0
2007-07-02 20:49:00,1.73934,1.73951,1.73932,1.73946,7000000.0
2007-07-02 20:50:00,1.73971,1.73984,1.73964,1.73976,8000000.0
2007-07-02 20:51:00,1.73963,1.73971,1.73955,1.7396,9000000.0
2007-07-02 20:52:00,1.73933,1.73957,1.73911,1.73957,11000000.0
2007-07-02 20:53:00,1.73963,1.73991,1.73944,1.73944,11000000.0
2007-07-02 20:54:00,1.7397,1.7397,1.73957,1.73965,11000000.0
2007-07-02 20:55:00,1.73885,1.7389,1.73877,1.7389,8000000.0
2007-07-02 20:56:00,1.7397,1.7397,1.73943,1.73943,7000000.0
2007-07-02 20:57:00,1.73955,1.73962,1.73955,1.7396,7000000.0
2007-07-02 20:58:00,1.73955,1.73955,1.73924,1.73947,7000000.0
2007-07-02 20:59:00,1.73947,1.73972,1.73947,1.73972,7000000.0
2007-07-02 21:00:00,1.73985,1.73985,1.73947,1.73947,7000000.0
2007-07-02 21:01:00,1.73963,1.73973,1.73956,1.73966,7000000.0
2007-07-02 21:02:00,1.73955,1.73955,1.73941,1.73952,7000000.0
2007-07-02 21:03:00,1.73948,1.73965,1.73948,1.73952,8000000.0
2007-07-02 21:04:00,1.73948,1.73969,1.73934,1.73969,7000000.0
2007-07-02 21:05:00,1.73987,1.73997,1.73982,1.73982,7000000.0
2007-07-02 21:06:00,1.73968,1.73989,1.73964,1.73989,8000000.0
2007-07-02 21:07:00,1.74007,1.74012,1.73998,1.74012,8000000.0
2007-07-02 21:08:00,1.74002,1.7401,1.73995,1.7401,10000000.0
2007-07-02 21:09:00,1.74001,1.74005,1.73986,1.73986,10000000.0
2007-07-02 21:10:00,1.73988,1.73988,1.73976,1.73979,8000000.0
2007-07-02 21:12:00,1.7396,1.7397,1.7396,1.73967,8000000.0
2007-07-02 21:13:00,1.73964,1.73972,1.73946,1.73971,10000000.0
2007-07-02 21:14:00,1.73969,1.73976,1.73958,1.73976,8000000.0
2007-07-02 21:15:00,1.73945,1.7395,1.73935,1.73948,8000000.0
2007-07-02 21:16:00,1.73978,1.74001,1.73978,1.73986,7000000.0
2007-07-02 21:17:00,1.73996,1.73999,1.73976,1.73995,11000000.0
2007-07-02 21:18:00,1.7399,1.7401,1.7399,1.73993,7000000.0
2007-07-02 21:19:00,1.74017,1.74021,1.74007,1.74014,6000000.0
2007-07-02 21:20:00,1.73939,1.74026,1.73939,1.73972,11000000.0
2007-07-02 21:21:00,1.74043,1.74053,1.74023,1.74053,10000000.0
2007-07-02 21:22:00,1.74063,1.74063,1.74037,1.74058,10000000.0
2007-07-02 21:23:00,1.74059,1.74059,1.74039,1.74049,7000000.0
2007-07-02 21:24:00,1.74045,1.74059,1.74045,1.74055,11000000.0
2007-07-02 21:25:00,1.74047,1.74058,1.74047,1.74058,7000000.0
2007-07-02 21:26:00,1.74067,1.7407,1.74063,1.74068,7000000.0
2007-07-02 21:27:00,1.74041,1.74045,1.74,1.74,6000000.0
2007-07-02 21:28:00,1.74042,1.74042,1.74009,1.74024,7000000.0
2007-07-02 21:29:00,1.74022,1.74026,1.74021,1.74026,8000000.0
2007-07-02 21:30:00,1.74009,1.74032,1.74009,1.74018,8000000.0
2007-07-02 21:31:00,1.73985,1.74001,1.73981,1.73995,8000000.0
2007-07-02 21:32:00,1.7401,1.74017,1.74006,1.74006,7000000.0
2007-07-02 21:33:00,1.74012,1.74013,1.7396,1.73972,11000000.0
2007-07-02 21:34:00,1.74035,1.74035,1.74018,1.74028,11000000.0
2007-07-02 21:35:00,1.74022,1.74022,1.74003,1.74005,11000000.0
2007-07-02 21:36:00,1.74014,1.74034,1.74014,1.74034,8000000.0
2007-07-02 21:37:00,1.73976,1.74032,1.73976,1.74032,8000000.0
2007-07-02 21:38:00,1.74038,1.74038,1.73982,1.73982,8000000.0
2007-07-02 21:39:00,1.74033,1.74033,1.74019,1.74019,9000000.0
2007-07-02 21:40:00,1.7399,1.74023,1.7399,1.74023,7000000.0
2007-07-02 21:41:00,1.7404,1.7404,1.73991,1.74019,9000000.0
2007-07-02 21:42:00,1.74006,1.7404,1.74006,1.7403,8000000.0
2007-07-02 21:43:00,1.74024,1.74024,1.7401,1.74022,5000000.0
2007-07-02 21:44:00,1.7401,1.74012,1.73997,1.74008,8000000.0
2007-07-02 21:45:00,1.74023,1.74023,1.74004,1.74016,7000000.0
2007-07-02 21:46:00,1.74012,1.74014,1.73994,1.73996,8000000.0
2007-07-02 21:47:00,1.73987,1.73987,1.73923,1.73923,8000000.0
2007-07-02 21:48:00,1.7391,1.73924,1.73902,1.73924,8000000.0
2007-07-02 21:49:00,1.73928,1.73942,1.7392,1.73925,8000000.0
2007-07-02 21:50:00,1.73943,1.73946,1.7393,1.7393,8000000.0
2007-07-02 21:51:00,1.73926,1.73926,1.73911,1.73922,7000000.0
2007-07-02 21:52:00,1.73918,1.73928,1.73917,1.73928,7000000.0
2007-07-02 21:54:00,1.73926,1.73926,1.73895,1.73924,7000000.0
2007-07-02 21:55:00,1.73925,1.73926,1.73911,1.73923,7000000.0
2007-07-02 21:56:00,1.73917,1.73931,1.73913,1.73931,8000000.0
2007-07-02 21:57:00,1.7394,1.7394,1.73919,1.73928,7000000.0
2007-07-02 21:58:00,1.73909,1.73924,1.73909,1.73917,7000000.0
2007-07-02 22:00:00,1.73921,1.73973,1.73921,1.73973,10000000.0
2007-07-02 22:01:00,1.73977,1.73977,1.73933,1.73939,9000000.0
2007-07-02 22:02:00,1.73955,1.73969,1.73954,1.73969,8000000.0
2007-07-02 22:03:00,1.73988,1.73991,1.73972,1.73972,7000000.0
2007-07-02 22:04:00,1.73978,1.7398,1.73967,1.73977,8000000.0
2007-07-02 22:05:00,1.73976,1.74,1.73956,1.74,10000000.0
2007-07-02 22:06:00,1.74012,1.7403,1.74012,1.74028,7000000.0
2007-07-02 22:07:00,1.74076,1.74123,1.74076,1.74117,8000000.0
2007-07-02 22:08:00,1.74147,1.74158,1.7414,1.7414,8000000.0
2007-07-02 22:09:00,1.74187,1.7422,1.74187,1.7422,9000000.0
2007-07-02 22:10:00,1.74224,1.74236,1.74221,1.74225,8000000.0
2007-07-02 22:11:00,1.74221,1.74221,1.74186,1.74186,7000000.0
2007-07-02 22:12:00,1.74192,1.74204,1.74187,1.74204,8000000.0
2007-07-02 22:13:00,1.74149,1.74173,1.74125,1.74169,8000000.0
2007-07-02 22:14:00,1.74175,1.74175,1.74154,1.74156,11000000.0
2007-07-02 22:15:00,1.7415,1.7416,1.74128,1.7416,8000000.0
2007-07-02 22:16:00,1.74152,1.7417,1.74146,1.74165,9000000.0
2007-07-02 22:17:00,1.74154,1.74154,1.74112,1.74112,7000000.0
2007-07-02 22:18:00,1.74067,1.7408,1.74064,1.74066,8000000.0
2007-07-02 22:19:00,1.74069,1.74097,1.74069,1.74081,5000000.0
2007-07-02 22:20:00,1.74083,1.74087,1.74063,1.74063,7000000.0
2007-07-02 22:21:00,1.74038,1.74093,1.74038,1.74089,9000000.0
2007-07-02 22:22:00,1.74105,1.74108,1.74096,1.74103,7000000.0
2007-07-02 22:23:00,1.74086,1.7409,1.74046,1.74046,9000000.0
2007-07-02 22:24:00,1.7405,1.7409,1.7405,1.7409,7000000.0
2007-07-02 22:26:00,1.74024,1.74082,1.74024,1.74082,9000000.0
2007-07-02 22:27:00,1.74122,1.74158,1.74122,1.74158,6000000.0
2007-07-02 22:28:00,1.74169,1.74169,1.74135,1.74144,8000000.0
2007-07-02 22:29:00,1.74139,1.74139,1.74117,1.74121,8000000.0
2007-07-02 22:30:00,1.74116,1.74117,1.74101,1.7411,7000000.0
2007-07-02 22:31:00,1.74097,1.74117,1.74097,1.74112,9000000.0
2007-07-02 22:32:00,1.7413,1.74138,1.74117,1.74125,8000000.0
2007-07-02 22:33:00,1.74105,1.74105,1.7407,1.7407,7000000.0
2007-07-02 22:34:00,1.74121,1.74137,1.74077,1.74077,7000000.0
2007-07-02 22:35:00,1.74119,1.74151,1.74118,1.74151,8000000.0
2007-07-02 22:36:00,1.74177,1.74184,1.7417,1.74172,10000000.0
2007-07-02 22:37:00,1.74114,1.74169,1.74113,1.74113,7000000.0
2007-07-02 22:38:00,1.74192,1.74192,1.7416,1.74183,8000000.0
2007-07-02 22:39:00,1.74176,1.74176,1.7413,1.74164,10000000.0
2007-07-02 22:40:00,1.74167,1.74181,1.74161,1.74181,7000000.0
2007-07-02 22:41:00,1.7416,1.7419,1.74125,1.74136,8000000.0
2007-07-02 22:42:00,1.742,1.742,1.74151,1.74151,8000000.0
2007-07-02 22:43:00,1.74172,1.74189,1.74172,1.74189,9000000.0
2007-07-02 22:44:00,1.74169,1.74189,1.74168,1.74176,11000000.0
2007-07-02 22:45:00,1.74173,1.74173,1.74115,1.74153,11000000.0
2007-07-02 22:46:00,1.74176,1.74187,1.74165,1.74168,8000000.0
2007-07-02 22:47:00,1.74153,1.74158,1.74148,1.74148,11000000.0
2007-07-02 22:48:00,1.74155,1.74183,1.74154,1.7416,8000000.0
2007-07-02 22:49:00,1.74144,1.74166,1.74144,1.74156,7000000.0
2007-07-02 22:50:00,1.74167,1.74178,1.7416,1.74178,7000000.0
2007-07-02 22:51:00,1.74162,1.7417,1.74155,1.74155,10000000.0
2007-07-02 22:52:00,1.74147,1.74147,1.74123,1.74143,8000000.0
2007-07-02 22:53:00,1.74114,1.74114,1.74036,1.74036,7000000.0
2007-07-02 22:54:00,1.74061,1.74067,1.74048,1.74048,8000000.0
2007-07-02 22:55:00,1.74068,1.74078,1.74054,1.74054,7000000.0
2007-07-02 22:56:00,1.74075,1.74075,1.74065,1.74075,7000000.0
2007-07-02 22:57:00,1.74078,1.74086,1.74061,1.74086,7000000.0
2007-07-02 22:58:00,1.74074,1.74117,1.7406,1.74117,7000000.0
2007-07-02 22:59:00,1.74126,1.74139,1.74115,1.74115,7000000.0
2007-07-02 23:00:00,1.74051,1.74051,1.74009,1.74022,8000000.0
2007-07-02 23:01:00,1.74057,1.7411,1.74057,1.74106,8000000.0
2007-07-02 23:02:00,1.74108,1.74139,1.74108,1.74124,8000000.0
2007-07-02 23:03:00,1.74156,1.74164,1.74144,1.74144,7000000.0
2007-07-02 23:04:00,1.74119,1.74132,1.74119,1.74128,8000000.0
2007-07-02 23:05:00,1.74133,1.74135,1.74123,1.74134,7000000.0
2007-07-02 23:06:00,1.7409,1.74129,1.7409,1.74125,9000000.0
2007-07-02 23:07:00,1.74149,1.74149,1.74129,1.74138,10000000.0
2007-07-02 23:08:00,1.74095,1.74095,1.74062,1.74062,7000000.0
2007-07-02 23:09:00,1.74024,1.74042,1.74016,1.74036,9000000.0
2007-07-02 23:10:00,1.74037,1.74042,1.74005,1.74042,11000000.0
2007-07-02 23:11:00,1.74021,1.74047,1.74021,1.74033,7000000.0
2007-07-02 23:12:00,1.74027,1.74037,1.74015,1.74037,7000000.0
2007-07-02 23:13:00,1.73992,1.74018,1.73992,1.74018,7000000.0
2007-07-02 23:14:00,1.74025,1.74037,1.74008,1.74037,8000000.0
2007-07-02 23:15:00,1.74055,1.74061,1.74043,1.7405,9000000.0
2007-07-02 23:16:00,1.74042,1.74092,1.74042,1.7409,11000000.0
2007-07-02 23:17:00,1.74073,1.74113,1.74073,1.74113,7000000.0
2007-07-02 23:18:00,1.7413,1.74131,1.74094,1.74094,8000000.0
2007-07-02 23:19:00,1.74081,1.74081,1.74068,1.74068,7000000.0
2007-07-02 23:20:00,1.7406,1.74079,1.74058,1.74079,9000000.0
2007-07-02 23:21:00,1.74089,1.74132,1.74089,1.74125,9000000.0
2007-07-02 23:22:00,1.74104,1.74129,1.74104,1.74129,11000000.0
2007-07-02 23:23:00,1.74134,1.7414,1.74131,1.7414,8000000.0
2007-07-02 23:24:00,1.74157,1.74205,1.74156,1.74205,7000000.0
2007-07-02 23:25:00,1.74181,1.74189,1.74181,1.74189,2000000.0
2007-07-02 23:26:00,1.74172,1.7419,1.74172,1.74185,8000000.0
2007-07-02 23:27:00,1.74179,1.74179,1.74139,1.74155,9000000.0
2007-07-02 23:28:00,1.74131,1.74175,1.74131,1.74175,10000000.0
2007-07-02 23:29:00,1.74177,1.74177,1.74148,1.74159,9000000.0
2007-07-02 23:30:00,1.74163,1.74163,1.74149,1.74155,8000000.0
2007-07-02 23:31:00,1.74141,1.74158,1.74139,1.74155,7000000.0
2007-07-02 23:32:00,1.74152,1.74152,1.74137,1.74146,8000000.0
2007-07-02 23:33:00,1.74148,1.74157,1.74141,1.74141,7000000.0
2007-07-02 23:34:00,1.74139,1.74157,1.74129,1.7415,7000000.0
2007-07-02 23:35:00,1.74144,1.74155,1.74123,1.74123,9000000.0
2007-07-02 23:36:00,1.74113,1.74139,1.74113,1.74139,7000000.0
2007-07-02 23:38:00,1.7408,1.74123,1.74052,1.74123,8000000.0
2007-07-02 23:39:00,1.74145,1.74145,1.74103,1.74118,10000000.0
2007-07-02 23:40:00,1.74121,1.74121,1.74107,1.74107,3000000.0
2007-07-02 23:41:00,1.74101,1.74123,1.741,1.741,8000000.0
2007-07-02 23:42:00,1.74114,1.74114,1.74098,1.74112,7000000.0
2007-07-02 23:43:00,1.7412,1.74125,1.74104,1.74125,7000000.0
2007-07-02 23:44:00,1.74116,1.74116,1.74106,1.74106,7000000.0
2007-07-02 23:45:00,1.74119,1.74126,1.74119,1.74126,7000000.0
2007-07-02 23:46:00,1.74115,1.74134,1.74114,1.74114,8000000.0
2007-07-02 23:47:00,1.7412,1.74162,1.74091,1.74162,8000000.0
2007-07-02 23:48:00,1.74129,1.74129,1.74102,1.74102,7000000.0
2007-07-02 23:49:00,1.74097,1.74103,1.7407,1.7407,10000000.0
2007-07-02 23:50:00,1.74074,1.74116,1.74074,1.74116,6000000.0
2007-07-02 23:51:00,1.74106,1.74106,1.74089,1.74089,7000000.0
2007-07-02 23:52:00,1.74065,1.74103,1.74065,1.74103,11000000.0
2007-07-02 23:53:00,1.74111,1.7412,1.74091,1.74092,9000000.0
2007-07-02 23:54:00,1.74086,1.74086,1.74043,1.74072,6000000.0
2007-07-02 23:55:00,1.74098,1.74133,1.74098,1.74133,8000000.0
2007-07-02 23:56:00,1.74151,1.74167,1.74151,1.74161,8000000.0
2007-07-02 23:57:00,1.74163,1.74163,1.74134,1.74146,8000000.0
2007-07-02 23:58:00,1.74154,1.74154,1.74135,1.74137,7000000.0
2007-07-03 00:00:00,1.74128,1.74161,1.74128,1.74157,7000000.0
2007-07-03 00:01:00,1.74152,1.74162,1.74124,1.74128,8000000.0
2007-07-03 00:02:00,1.74145,1.7416,1.74144,1.7415,8000000.0
2007-07-03 00:03:00,1.74097,1.74097,1.74083,1.74097,7000000.0
2007-07-03 00:04:00,1.74105,1.7411,1.74087,1.7411,7000000.0
2007-07-03 00:05:00,1.74155,1.74156,1.74121,1.74123,8000000.0
2007-07-03 00:06:00,1.74143,1.74152,1.74131,1.74137,10000000.0
2007-07-03 00:07:00,1.74139,1.7415,1.74133,1.74141,8000000.0
2007-07-03 00:08:00,1.74145,1.74147,1.74131,1.74132,9000000.0
2007-07-03 00:09:00,1.74133,1.74136,1.74122,1.74136,8000000.0
2007-07-03 00:10:00,1.74139,1.7415,1.74136,1.74136,8000000.0
2007-07-03 00:11:00,1.74135,1.74138,1.74122,1.74123,9000000.0
2007-07-03 00:12:00,1.74108,1.74152,1.74108,1.74152,7000000.0
2007-07-03 00:13:00,1.74102,1.74102,1.74051,1.74094,7000000.0
2007-07-03 00:14:00,1.74166,1.7417,1.74156,1.7417,8000000.0
2007-07-03 00:15:00,1.7414,1.74162,1.7414,1.74155,8000000.0
2007-07-03 00:16:00,1.74151,1.74153,1.74125,1.74153,8000000.0
2007-07-03 00:17:00,1.74174,1.74179,1.74154,1.74154,10000000.0
2007-07-03 00:18:00,1.74154,1.74154,1.7412,1.74135,10000000.0
2007-07-03 00:19:00,1.74138,1.74154,1.74131,1.74154,7000000.0
2007-07-03 00:20:00,1.7415,1.74165,1.7415,1.74161,8000000.0
2007-07-03 00:21:00,1.7418,1.7421,1.7418,1.7421,9000000.0
2007-07-03 00:22:00,1.74161,1.74161,1.74143,1.74143,9000000.0
2007-07-03 00:23:00,1.74141,1.74144,1.74125,1.74144,11000000.0
2007-07-03 00:24:00,1.74157,1.7416,1.74143,1.74143,10000000.0
2007-07-03 00:25:00,1.74133,1.74151,1.74133,1.74151,8000000.0
2007-07-03 00:26:00,1.74159,1.74159,1.74139,1.74146,7000000.0
2007-07-03 00:27:00,1.74158,1.74158,1.74142,1.74149,10000000.0
2007-07-03 00:28:00,1.74172,1.74177,1.74167,1.74167,9000000.0
2007-07-03 00:29:00,1.7416,1.74175,1.7415,1.74165,7000000.0
2007-07-03 00:30:00,1.74055,1.7407,1.74042,1.74065,11000000.0
2007-07-03 00:31:00,1.74158,1.74158,1.74122,1.74122,10000000.0
2007-07-03 00:32:00,1.74156,1.74168,1.74144,1.74168,8000000.0
2007-07-03 00:33:00,1.74087,1.74141,1.74066,1.74141,10000000.0
2007-07-03 00:34:00,1.74101,1.7414,1.74098,1.7414,8000000.0
2007-07-03 00:35:00,1.74165,1.74165,1.73961,1.74144,8000000.0
2007-07-03 00:36:00,1.74147,1.74159,1.74134,1.74159,7000000.0
2007-07-03 00:37:00,1.74165,1.74208,1.74165,1.74208,7000000.0
2007-07-03 00:38:00,1.74206,1.74206,1.74142,1.74152,7000000.0
2007-07-03 00:39:00,1.74158,1.7417,1.74158,1.74167,7000000.0
2007-07-03 00:40:00,1.7413,1.74151,1.74123,1.74151,7000000.0
2007-07-03 00:41:00,1.74158,1.7419,1.74158,1.7419,10000000.0
2007-07-03 00:42:00,1.74203,1.74203,1.74147,1.74173,11000000.0
2007-07-03 00:43:00,1.74165,1.74165,1.74121,1.74147,7000000.0
2007-07-03 00:44:00,1.7415,1.7415,1.7414,1.7415,7000000.0
2007-07-03 00:45:00,1.74174,1.74186,1.74166,1.7417,11000000.0
2007-07-03 00:46:00,1.74176,1.74189,1.74167,1.74167,11000000.0
2007-07-03 00:47:00,1.74146,1.74146,1.74114,1.74115,7000000.0
2007-07-03 00:48:00,1.7409,1.74106,1.74084,1.74106,10000000.0
2007-07-03 00:49:00,1.74103,1.74127,1.74103,1.74127,7000000.0
2007-07-03 00:50:00,1.74131,1.74131,1.74103,1.74103,8000000.0
2007-07-03 00:51:00,1.74119,1.74119,1.7411,1.74119,6000000.0
2007-07-03 00:52:00,1.74107,1.7414,1.74107,1.74128,8000000.0
2007-07-03 00:53:00,1.74124,1.74134,1.74102,1.74102,8000000.0
2007-07-03 00:54:00,1.74107,1.74127,1.7409,1.7409,8000000.0
2007-07-03 00:55:00,1.74093,1.74107,1.74071,1.74096,7000000.0
2007-07-03 00:56:00,1.74127,1.74127,1.74071,1.74081,7000000.0
2007-07-03 00:57:00,1.74109,1.74118,1.74086,1.74118,6000000.0
2007-07-03 00:58:00,1.74111,1.74111,1.74079,1.7409,8000000.0
2007-07-03 00:59:00,1.74084,1.7411,1.74048,1.74048,8000000.0
2007-07-03 01:00:00,1.74082,1.74095,1.74073,1.74095,9000000.0
2007-07-03 01:01:00,1.74094,1.74097,1.74072,1.74097,9000000.0
2007-07-03 01:02:00,1.74131,1.74137,1.74106,1.74125,8000000.0
2007-07-03 01:03:00,1.74111,1.74123,1.74107,1.74123,7000000.0
2007-07-03 01:04:00,1.74104,1.74117,1.74093,1.74102,8000000.0
2007-07-03 01:05:00,1.74099,1.74099,1.74083,1.74095,8000000.0
2007-07-03 01:06:00,1.74093,1.74104,1.74085,1.74098,8000000.0
2007-07-03 01:07:00,1.74108,1.74144,1.741,1.74144,10000000.0
2007-07-03 01:08:00,1.7415,1.74175,1.74147,1.74147,8000000.0
2007-07-03 01:09:00,1.74132,1.74132,1.74117,1.74127,7000000.0
2007-07-03 01:10:00,1.74141,1.74151,1.74135,1.74137,11000000.0
2007-07-03 01:11:00,1.74189,1.74627,1.74189,1.74627,8000000.0
2007-07-03 01:12:00,1.74611,1.74611,1.74509,1.74509,7000000.0
2007-07-03 01:13:00,1.74443,1.74467,1.74297,1.74297,7000000.0
2007-07-03 01:14:00,1.74266,1.74408,1.74266,1.74408,8000000.0
2007-07-03 01:15:00,1.74418,1.74472,1.74418,1.74457,10000000.0
2007-07-03 01:16:00,1.74474,1.74474,1.74451,1.74457,9000000.0
2007-07-03 01:17:00,1.7441,1.7441,1.74327,1.74327,7000000.0
2007-07-03 01:18:00,1.74362,1.74421,1.74362,1.74421,8000000.0
2007-07-03 01:19:00,1.744,1.744,1.74382,1.74383,7000000.0
2007-07-03 01:20:00,1.74379,1.74379,1.74337,1.74363,8000000.0
2007-07-03 01:21:00,1.74354,1.74354,1.7431,1.7431,7000000.0
2007-07-03 01:22:00,1.74314,1.74314,1.74299,1.74301,7000000.0
2007-07-03 01:23:00,1.74295,1.74324,1.74295,1.74301,7000000.0
2007-07-03 01:24:00,1.74354,1.74373,1.74353,1.74373,11000000.0
2007-07-03 01:25:00,1.74366,1.74434,1.74365,1.74434,7000000.0
2007-07-03 01:26:00,1.74501,1.74521,1.74485,1.74485,8000000.0
2007-07-03 01:27:00,1.74489,1.74491,1.74429,1.74429,8000000.0
2007-07-03 01:28:00,1.74429,1.74434,1.74425,1.74428,8000000.0
2007-07-03 01:29:00,1.74414,1.74414,1.74372,1.74372,5000000.0
2007-07-03 01:30:00,1.7435,1.74368,1.74342,1.74362,7000000.0
2007-07-03 01:31:00,1.74378,1.744,1.74361,1.744,10000000.0
2007-07-03 01:32:00,1.74398,1.74407,1.74387,1.74406,9000000.0
2007-07-03 01:33:00,1.7445,1.7445,1.7445,1.7445,11000000.0
2007-07-03 01:34:00,1.74404,1.74413,1.74398,1.74406,11000000.0
2007-07-03 01:35:00,1.74407,1.74407,1.7438,1.74387,11000000.0
2007-07-03 01:36:00,1.74375,1.74388,1.74369,1.74378,7000000.0
2007-07-03 01:37:00,1.74373,1.74388,1.74372,1.74388,8000000.0
2007-07-03 01:38:00,1.74372,1.74372,1.7435,1.7435,7000000.0
2007-07-03 01:39:00,1.74351,1.74357,1.74316,1.74343,7000000.0
2007-07-03 01:40:00,1.74349,1.74384,1.74327,1.7438,11000000.0
2007-07-03 01:41:00,1.74371,1.74371,1.7435,1.7435,7000000.0
2007-07-03 01:42:00,1.74386,1.74396,1.74386,1.74396,5000000.0
2007-07-03 01:43:00,1.74409,1.74417,1.74405,1.74407,8000000.0
2007-07-03 01:44:00,1.74413,1.74422,1.74391,1.74391,8000000.0
2007-07-03 01:45:00,1.74395,1.74411,1.74395,1.74398,9000000.0
2007-07-03 01:46:00,1.74399,1.74413,1.74397,1.74409,7000000.0
2007-07-03 01:47:00,1.74399,1.74399,1.74361,1.74362,8000000.0
2007-07-03 01:48:00,1.74303,1.74311,1.7426,1.74311,8000000.0
2007-07-03 01:49:00,1.74298,1.74332,1.74298,1.74301,9000000.0
2007-07-03 01:50:00,1.74266,1.74266,1.74231,1.74244,7000000.0
2007-07-03 01:51:00,1.74242,1.74245,1.74228,1.74245,8000000.0
2007-07-03 01:52:00,1.74274,1.74301,1.74274,1.74295,8000000.0
2007-07-03 01:53:00,1.74296,1.74323,1.74289,1.74323,10000000.0
2007-07-03 01:54:00,1.74334,1.7434,1.74324,1.74327,10000000.0
2007-07-03 01:55:00,1.74334,1.74334,1.74301,1.74301,8000000.0
2007-07-03 01:56:00,1.74309,1.74379,1.74184,1.74323,10000000.0
2007-07-03 01:57:00,1.74329,1.74343,1.74327,1.74343,5000000.0
2007-07-03 01:58:00,1.74353,1.74367,1.74341,1.74341,8000000.0
2007-07-03 01:59:00,1.74367,1.74398,1.74365,1.74398,10000000.0
2007-07-03 02:00:00,1.74399,1.74419,1.7439,1.74419,7000000.0
2007-07-03 02:01:00,1.74422,1.74422,1.74416,1.74416,10000000.0
2007-07-03 02:02:00,1.74417,1.74417,1.7439,1.74399,13000000.0
2007-07-03 02:03:00,1.74399,1.74399,1.74388,1.74388,17000000.0
2007-07-03 02:04:00,1.74393,1.74393,1.74362,1.74392,6000000.0
2007-07-03 02:05:00,1.74422,1.74423,1.74411,1.74422,9000000.0
2007-07-03 02:06:00,1.74405,1.74417,1.74405,1.74406,7000000.0
2007-07-03 02:07:00,1.74406,1.7444,1.74406,1.74438,13000000.0
2007-07-03 02:08:00,1.74405,1.74438,1.74405,1.74411,16000000.0
2007-07-03 02:09:00,1.7441,1.74412,1.74402,1.74403,10000000.0
2007-07-03 02:10:00,1.74401,1.74426,1.74401,1.74426,8000000.0
2007-07-03 02:11:00,1.74364,1.74385,1.74334,1.74385,7000000.0
2007-07-03 02:12:00,1.7442,1.74452,1.7442,1.74452,14000000.0
2007-07-03 02:13:00,1.7446,1.74462,1.74433,1.74434,7000000.0
2007-07-03 02:14:00,1.74456,1.74456,1.74446,1.74446,4000000.0
2007-07-03 02:15:00,1.74432,1.74432,1.74391,1.74391,7000000.0
2007-07-03 02:16:00,1.7439,1.74413,1.74387,1.74413,8000000.0
2007-07-03 02:17:00,1.74381,1.74381,1.74355,1.74367,7000000.0
2007-07-03 02:18:00,1.74354,1.74357,1.74319,1.74319,11000000.0
2007-07-03 02:19:00,1.74327,1.74367,1.74327,1.74363,7000000.0
2007-07-03 02:20:00,1.74357,1.74357,1.74337,1.74354,12000000.0
2007-07-03 02:21:00,1.74348,1.74348,1.74312,1.74312,12000000.0
2007-07-03 02:22:00,1.74278,1.74278,1.74158,1.74158,7000000.0
2007-07-03 02:23:00,1.74149,1.74195,1.74149,1.74195,9000000.0
2007-07-03 02:24:00,1.74211,1.74226,1.74197,1.74201,8000000.0
2007-07-03 02:25:00,1.74207,1.74207,1.74173,1.74191,16000000.0
2007-07-03 02:26:00,1.742,1.74215,1.7418,1.7418,20000000.0
2007-07-03 02:27:00,1.74173,1.74178,1.74153,1.74178,18000000.0
2007-07-03 02:28:00,1.74167,1.74167,1.74137,1.74139,7000000.0
2007-07-03 02:29:00,1.74144,1.7416,1.74144,1.7416,10000000.0
2007-07-03 02:30:00,1.74164,1.74164,1.74126,1.74147,10000000.0
2007-07-03 02:31:00,1.74145,1.74145,1.74113,1.74132,9000000.0
2007-07-03 02:32:00,1.74118,1.74162,1.74118,1.74156,15000000.0
2007-07-03 02:33:00,1.74153,1.74154,1.74132,1.74132,14000000.0
2007-07-03 02:34:00,1.74162,1.74168,1.74143,1.74143,6000000.0
2007-07-03 02:35:00,1.74126,1.74126,1.74055,1.74055,7000000.0
2007-07-03 02:36:00,1.7403,1.74064,1.7403,1.74064,8000000.0
2007-07-03 02:37:00,1.74091,1.74091,1.74071,1.74071,7000000.0
2007-07-03 02:38:00,1.74091,1.74098,1.74087,1.74098,7000000.0
2007-07-03 02:39:00,1.74066,1.7407,1.74035,1.74035,13000000.0
2007-07-03 02:40:00,1.74024,1.74035,1.74018,1.74018,11000000.0
2007-07-03 02:41:00,1.74032,1.74045,1.74021,1.74033,10000000.0
2007-07-03 02:42:00,1.74027,1.74067,1.74027,1.74058,11000000.0
2007-07-03 02:43:00,1.74033,1.7406,1.74018,1.74018,8000000.0
2007-07-03 02:44:00,1.74095,1.74095,1.74006,1.74054,10000000.0
2007-07-03 02:45:00,1.74105,1.74105,1.74092,1.74098,10000000.0
2007-07-03 02:46:00,1.74059,1.74074,1.74058,1.74074,8000000.0
2007-07-03 02:47:00,1.7407,1.74074,1.74065,1.74065,8000000.0
2007-07-03 02:48:00,1.74034,1.7406,1.74034,1.74055,11000000.0
2007-07-03 02:49:00,1.74049,1.74049,1.74026,1.74044,10000000.0
2007-07-03 02:50:00,1.74051,1.7407,1.74048,1.7407,8000000.0
2007-07-03 02:51:00,1.74071,1.74075,1.7405,1.74059,10000000.0
2007-07-03 02:52:00,1.74078,1.74083,1.7407,1.74076,5000000.0
2007-07-03 02:53:00,1.74047,1.74047,1.73992,1.73997,8000000.0
2007-07-03 02:54:00,1.74049,1.74049,1.74028,1.74036,7000000.0
2007-07-03 02:55:00,1.74029,1.74049,1.74029,1.74033,8000000.0
2007-07-03 02:56:00,1.74033,1.7406,1.74031,1.74046,7000000.0
2007-07-03 02:57:00,1.74072,1.74137,1.74052,1.74131,8000000.0
2007-07-03 02:58:00,1.74147,1.74172,1.74143,1.74161,12000000.0
2007-07-03 02:59:00,1.74065,1.74158,1.74065,1.74158,19000000.0
2007-07-03 03:00:00,1.7413,1.7413,1.74123,1.7413,7000000.0
2007-07-03 03:01:00,1.7417,1.74239,1.7417,1.74228,10000000.0
2007-07-03 03:02:00,1.74214,1.74235,1.74202,1.74235,8000000.0
2007-07-03 03:03:00,1.74256,1.74318,1.74256,1.74318,11000000.0
2007-07-03 03:04:00,1.74395,1.74395,1.74365,1.74369,7000000.0
2007-07-03 03:05:00,1.74405,1.74405,1.74371,1.74378,10000000.0
2007-07-03 03:06:00,1.74426,1.74445,1.74419,1.7443,11000000.0
2007-07-03 03:07:00,1.74408,1.74435,1.74408,1.74435,7000000.0
2007-07-03 03:08:00,1.7441,1.7441,1.74382,1.74394,8000000.0
2007-07-03 03:09:00,1.74399,1.74429,1.74399,1.74412,10000000.0
2007-07-03 03:10:00,1.74438,1.74438,1.74401,1.74426,10000000.0
2007-07-03 03:11:00,1.74418,1.7443,1.74411,1.7443,8000000.0
2007-07-03 03:12:00,1.7442,1.7442,1.74397,1.74397,7000000.0
2007-07-03 03:13:00,1.74416,1.74457,1.74416,1.74445,10000000.0
2007-07-03 03:14:00,1.74442,1.74442,1.74418,1.74418,7000000.0
2007-07-03 03:15:00,1.74416,1.74416,1.74341,1.74365,11000000.0
2007-07-03 03:16:00,1.74366,1.74369,1.74351,1.74352,7000000.0
2007-07-03 03:17:00,1.74357,1.74357,1.74329,1.74346,8000000.0
2007-07-03 03:18:00,1.74337,1.74363,1.74337,1.74357,8000000.0
2007-07-03 03:19:00,1.74363,1.74378,1.74356,1.74356,7000000.0
2007-07-03 03:20:00,1.74372,1.74388,1.74357,1.74357,7000000.0
2007-07-03 03:21:00,1.74298,1.74298,1.7427,1.74273,7000000.0
2007-07-03 03:22:00,1.74277,1.74277,1.74262,1.74269,8000000.0
2007-07-03 03:23:00,1.74258,1.74258,1.74243,1.74243,9000000.0
2007-07-03 03:24:00,1.742,1.742,1.74143,1.74143,7000000.0
2007-07-03 03:25:00,1.74137,1.74176,1.74137,1.74176,23000000.0
2007-07-03 03:26:00,1.74162,1.74162,1.74143,1.74145,8000000.0
2007-07-03 03:27:00,1.74161,1.74161,1.74133,1.74133,7000000.0
2007-07-03 03:28:00,1.74138,1.74167,1.74134,1.74167,7000000.0
2007-07-03 03:29:00,1.74234,1.74234,1.74209,1.74222,7000000.0
2007-07-03 03:30:00,1.74238,1.74468,1.74238,1.74468,8000000.0
2007-07-03 03:31:00,1.74449,1.74458,1.74408,1.74408,8000000.0
2007-07-03 03:32:00,1.74385,1.74385,1.74261,1.74261,10000000.0
2007-07-03 03:33:00,1.74212,1.74212,1.74095,1.7413,7000000.0
2007-07-03 03:34:00,1.74181,1.74261,1.74181,1.74261,11000000.0
2007-07-03 03:35:00,1.74255,1.74259,1.74173,1.74173,8000000.0
2007-07-03 03:36:00,1.74143,1.74143,1.74121,1.74138,7000000.0
2007-07-03 03:37:00,1.74127,1.74144,1.74127,1.74141,8000000.0
2007-07-03 03:38:00,1.74157,1.74161,1.74123,1.74152,8000000.0
2007-07-03 03:39:00,1.74125,1.74125,1.74091,1.74091,9000000.0
2007-07-03 03:40:00,1.7406,1.7407,1.73991,1.73991,11000000.0
2007-07-03 03:41:00,1.74008,1.74023,1.73997,1.7401,8000000.0
2007-07-03 03:42:00,1.74031,1.74073,1.74031,1.74064,7000000.0
2007-07-03 03:43:00,1.74044,1.74092,1.74044,1.74092,9000000.0
2007-07-03 03:44:00,1.74133,1.74133,1.74109,1.74122,7000000.0
2007-07-03 03:45:00,1.74127,1.74127,1.74107,1.74107,7000000.0
2007-07-03 03:46:00,1.74121,1.7414,1.74121,1.74125,8000000.0
2007-07-03 03:47:00,1.74128,1.74159,1.74128,1.74157,9000000.0
2007-07-03 03:48:00,1.74181,1.74184,1.74154,1.74154,11000000.0
2007-07-03 03:49:00,1.74071,1.7413,1.74055,1.7413,23000000.0
2007-07-03 03:50:00,1.7415,1.7415,1.74061,1.74061,9000000.0
2007-07-03 03:51:00,1.74067,1.74135,1.74067,1.74126,8000000.0
2007-07-03 03:52:00,1.74179,1.74182,1.74147,1.74164,9000000.0
2007-07-03 03:53:00,1.74155,1.74167,1.74155,1.74157,8000000.0
2007-07-03 03:54:00,1.74173,1.74173,1.74133,1.74154,9000000.0
2007-07-03 03:55:00,1.74124,1.74164,1.74124,1.74164,10000000.0
2007-07-03 03:56:00,1.7417,1.74198,1.74168,1.74198,11000000.0
2007-07-03 03:57:00,1.74144,1.74202,1.74143,1.74202,9000000.0
2007-07-03 03:58:00,1.74238,1.74238,1.742,1.74213,8000000.0
2007-07-03 03:59:00,1.74205,1.74222,1.74186,1.74216,7000000.0
2007-07-03 04:00:00,1.74236,1.74236,1.7417,1.7417,18000000.0
2007-07-03 04:01:00,1.74154,1.7418,1.74154,1.74175,8000000.0
2007-07-03 04:02:00,1.74193,1.74211,1.74177,1.74198,10000000.0
2007-07-03 04:03:00,1.74168,1.74168,1.74113,1.74115,12000000.0
2007-07-03 04:04:00,1.74109,1.74109,1.74059,1.74083,9000000.0
2007-07-03 04:05:00,1.7409,1.74145,1.7409,1.74104,7000000.0
2007-07-03 04:06:00,1.74149,1.74149,1.74104,1.74104,10000000.0
2007-07-03 04:07:00,1.74115,1.74134,1.74115,1.74134,7000000.0
2007-07-03 04:08:00,1.74155,1.7416,1.74155,1.7416,4000000.0
2007-07-03 04:09:00,1.74144,1.74171,1.74142,1.74142,8000000.0
2007-07-03 04:10:00,1.74152,1.74164,1.7415,1.74164,8000000.0
2007-07-03 04:11:00,1.7416,1.74162,1.74136,1.74149,8000000.0
2007-07-03 04:12:00,1.74144,1.74154,1.74137,1.74154,7000000.0
2007-07-03 04:13:00,1.74161,1.74175,1.74154,1.74175,8000000.0
2007-07-03 04:14:00,1.7417,1.74175,1.74158,1.74175,7000000.0
2007-07-03 04:15:00,1.74167,1.74168,1.74123,1.74123,8000000.0
2007-07-03 04:16:00,1.74133,1.74167,1.74133,1.74167,7000000.0
2007-07-03 04:17:00,1.74154,1.74154,1.74121,1.74121,19000000.0
2007-07-03 04:18:00,1.74107,1.74107,1.74025,1.74025,8000000.0
2007-07-03 04:19:00,1.74081,1.74111,1.74074,1.74074,21000000.0
2007-07-03 04:20:00,1.74065,1.74078,1.74053,1.74065,11000000.0
2007-07-03 04:21:00,1.74084,1.74105,1.7408,1.74105,8000000.0
2007-07-03 04:22:00,1.7411,1.74118,1.74084,1.74084,8000000.0
2007-07-03 04:23:00,1.74098,1.7414,1.74088,1.7414,9000000.0
2007-07-03 04:24:00,1.74101,1.7413,1.74101,1.74102,12000000.0
2007-07-03 04:25:00,1.7409,1.74091,1.74082,1.74082,9000000.0
2007-07-03 04:26:00,1.74067,1.74086,1.74067,1.74086,8000000.0
2007-07-03 04:27:00,1.74079,1.74084,1.74047,1.74047,9000000.0
2007-07-03 04:28:00,1.74064,1.7409,1.74064,1.7409,14000000.0
2007-07-03 04:29:00,1.74101,1.74101,1.74081,1.74081,16000000.0
2007-07-03 04:30:00,1.74076,1.74078,1.74065,1.74077,25000000.0
2007-07-03 04:31:00,1.74071,1.7409,1.74071,1.74086,8000000.0
2007-07-03 04:32:00,1.74101,1.74124,1.74096,1.74124,8000000.0
2007-07-03 04:33:00,1.74108,1.74131,1.74096,1.74121,7000000.0
2007-07-03 04:34:00,1.74125,1.74146,1.74102,1.74146,10000000.0
2007-07-03 04:35:00,1.74121,1.74124,1.74063,1.74063,9000000.0
2007-07-03 04:36:00,1.74081,1.74081,1.74048,1.74048,7000000.0
2007-07-03 04:37:00,1.74075,1.74116,1.74075,1.74108,7000000.0
2007-07-03 04:38:00,1.74085,1.74123,1.74085,1.74123,8000000.0
2007-07-03 04:39:00,1.7406,1.74116,1.74042,1.74116,9000000.0
2007-07-03 04:40:00,1.74137,1.74143,1.74104,1.74141,9000000.0
2007-07-03 04:41:00,1.74162,1.74186,1.74149,1.74186,9000000.0
2007-07-03 04:42:00,1.74157,1.74157,1.74146,1.74146,2000000.0
2007-07-03 04:43:00,1.74158,1.74158,1.74155,1.74158,9000000.0
2007-07-03 04:44:00,1.74129,1.74145,1.74129,1.74145,8000000.0
2007-07-03 04:45:00,1.74064,1.74154,1.74064,1.74137,9000000.0
2007-07-03 04:46:00,1.74164,1.74174,1.74157,1.74164,7000000.0
2007-07-03 04:47:00,1.74147,1.74147,1.74114,1.74114,8000000.0
2007-07-03 04:48:00,1.74115,1.7415,1.74115,1.74128,8000000.0
2007-07-03 04:49:00,1.74094,1.74114,1.74094,1.74111,8000000.0
2007-07-03 04:50:00,1.74093,1.74104,1.74087,1.74098,7000000.0
2007-07-03 04:51:00,1.74091,1.74091,1.74074,1.74074,15000000.0
2007-07-03 04:52:00,1.74102,1.74102,1.74069,1.74078,8000000.0
2007-07-03 04:53:00,1.74051,1.74084,1.74044,1.74084,8000000.0
2007-07-03 04:54:00,1.7411,1.74161,1.7411,1.74161,11000000.0
2007-07-03 04:55:00,1.74155,1.74178,1.74142,1.74168,9000000.0
2007-07-03 04:56:00,1.74147,1.74147,1.74132,1.74145,12000000.0
2007-07-03 04:57:00,1.74139,1.74139,1.7413,1.74137,7000000.0
2007-07-03 04:58:00,1.74126,1.74145,1.74126,1.74138,9000000.0
2007-07-03 04:59:00,1.74133,1.74133,1.74129,1.7413,12000000.0
2007-07-03 05:00:00,1.74127,1.74127,1.74105,1.74105,9000000.0
2007-07-03 05:01:00,1.74071,1.74086,1.74064,1.74086,7000000.0
2007-07-03 05:02:00,1.74093,1.74104,1.7409,1.74094,7000000.0
2007-07-03 05:03:00,1.74089,1.74089,1.74072,1.74083,8000000.0
2007-07-03 05:04:00,1.74082,1.74094,1.74079,1.7409,8000000.0
2007-07-03 05:05:00,1.74083,1.74121,1.74083,1.74121,7000000.0
2007-07-03 05:06:00,1.74098,1.74099,1.7409,1.74099,8000000.0
2007-07-03 05:07:00,1.74097,1.74097,1.74074,1.74075,10000000.0
2007-07-03 05:08:00,1.74108,1.74147,1.74108,1.74142,6000000.0
2007-07-03 05:09:00,1.7414,1.7417,1.7414,1.74156,16000000.0
2007-07-03 05:10:00,1.74166,1.74172,1.74166,1.74171,12000000.0
2007-07-03 05:11:00,1.74184,1.74325,1.74184,1.7429,11000000.0
2007-07-03 05:12:00,1.74291,1.74291,1.74279,1.74291,16000000.0
2007-07-03 05:13:00,1.74298,1.74312,1.74296,1.74296,9000000.0
2007-07-03 05:14:00,1.74297,1.743,1.74287,1.743,12000000.0
2007-07-03 05:15:00,1.74321,1.74331,1.74306,1.74306,8000000.0
2007-07-03 05:16:00,1.74299,1.74313,1.74299,1.74313,11000000.0
2007-07-03 05:17:00,1.74314,1.7434,1.74314,1.74319,9000000.0
2007-07-03 05:18:00,1.74319,1.74333,1.74319,1.74328,16000000.0
2007-07-03 05:19:00,1.74333,1.74333,1.7431,1.74319,9000000.0
2007-07-03 05:20:00,1.74309,1.74367,1.74309,1.74338,11000000.0
2007-07-03 05:21:00,1.7436,1.74373,1.74351,1.74359,10000000.0
2007-07-03 05:22:00,1.74343,1.74343,1.74282,1.74341,28000000.0
2007-07-03 05:23:00,1.74381,1.74381,1.74371,1.74371,7000000.0
2007-07-03 05:24:00,1.74382,1.74382,1.74325,1.74328,8000000.0
2007-07-03 05:25:00,1.74296,1.74312,1.74271,1.74292,47000000.0
2007-07-03 05:26:00,1.74286,1.74286,1.74235,1.74235,38000000.0
2007-07-03 05:27:00,1.74223,1.74243,1.74219,1.74226,7000000.0
2007-07-03 05:28:00,1.74249,1.74253,1.74248,1.74253,22000000.0
2007-07-03 05:29:00,1.74231,1.74244,1.74231,1.74244,11000000.0
2007-07-03 05:30:00,1.74251,1.74251,1.7422,1.7422,7000000.0
2007-07-03 05:31:00,1.74231,1.74242,1.74229,1.74242,8000000.0
2007-07-03 05:32:00,1.74257,1.74268,1.74257,1.74268,10000000.0
2007-07-03 05:33:00,1.74278,1.74278,1.74241,1.74245,10000000.0
2007-07-03 05:34:00,1.74235,1.74276,1.74235,1.74276,8000000.0
2007-07-03 05:35:00,1.7417,1.74188,1.7417,1.74175,10000000.0
2007-07-03 05:36:00,1.74275,1.74275,1.74245,1.74245,15000000.0
2007-07-03 05:37:00,1.74249,1.74276,1.74249,1.74276,11000000.0
2007-07-03 05:38:00,1.74282,1.74293,1.74282,1.74293,11000000.0
2007-07-03 05:39:00,1.74279,1.74279,1.74162,1.74189,7000000.0
2007-07-03 05:40:00,1.74192,1.74207,1.74192,1.74207,9000000.0
2007-07-03 05:41:00,1.742,1.74203,1.74163,1.74173,9000000.0
2007-07-03 05:42:00,1.74222,1.74222,1.74206,1.74212,16000000.0
2007-07-03 05:43:00,1.74215,1.74215,1.74194,1.74214,8000000.0
2007-07-03 05:44:00,1.74205,1.74205,1.74185,1.74185,9000000.0
2007-07-03 05:45:00,1.74149,1.74168,1.741,1.741,13000000.0
2007-07-03 05:46:00,1.74153,1.7416,1.74142,1.7416,10000000.0
2007-07-03 05:47:00,1.74161,1.74161,1.74153,1.74153,15000000.0
2007-07-03 05:48:00,1.74116,1.74235,1.74116,1.74235,8000000.0
2007-07-03 05:50:00,1.74161,1.74161,1.74146,1.74157,13000000.0
2007-07-03 05:51:00,1.74132,1.7414,1.74099,1.74099,30000000.0
2007-07-03 05:52:00,1.74094,1.7415,1.7409,1.7415,15000000.0
2007-07-03 05:53:00,1.74187,1.7419,1.74174,1.74178,8000000.0
2007-07-03 05:54:00,1.74186,1.74191,1.74136,1.74187,7000000.0
2007-07-03 05:55:00,1.74132,1.74186,1.74122,1.74186,11000000.0
2007-07-03 05:56:00,1.7415,1.74165,1.7415,1.74165,9000000.0
2007-07-03 05:57:00,1.74178,1.74185,1.74178,1.74185,11000000.0
2007-07-03 05:58:00,1.74201,1.74216,1.74201,1.74216,6000000.0
2007-07-03 05:59:00,1.74208,1.74214,1.74199,1.74199,12000000.0
2007-07-03 06:00:00,1.74156,1.7418,1.74156,1.74178,25000000.0
2007-07-03 06:01:00,1.74182,1.742,1.74182,1.74193,16000000.0
2007-07-03 06:02:00,1.74193,1.74193,1.74168,1.74168,13000000.0
2007-07-03 06:03:00,1.74182,1.74182,1.74159,1.7416,7000000.0
2007-07-03 06:04:00,1.74155,1.74181,1.74127,1.74129,11000000.0
2007-07-03 06:05:00,1.74187,1.74192,1.74186,1.74192,9000000.0
2007-07-03 06:06:00,1.74176,1.74198,1.74176,1.74192,8000000.0
2007-07-03 06:08:00,1.74197,1.74197,1.74187,1.74196,8000000.0
2007-07-03 06:09:00,1.74189,1.74189,1.74177,1.74177,10000000.0
2007-07-03 06:10:00,1.74178,1.74194,1.74178,1.74194,8000000.0
2007-07-03 06:11:00,1.74197,1.74226,1.74197,1.74223,7000000.0
2007-07-03 06:12:00,1.74252,1.74278,1.74252,1.74261,10000000.0
2007-07-03 06:13:00,1.74249,1.74249,1.74148,1.74148,15000000.0
2007-07-03 06:14:00,1.74145,1.74161,1.74145,1.74151,7000000.0
2007-07-03 06:15:00,1.7417,1.74189,1.7417,1.74179,18000000.0
2007-07-03 06:16:00,1.74188,1.74205,1.74182,1.74205,11000000.0
2007-07-03 06:17:00,1.74195,1.74195,1.74183,1.7419,7000000.0
2007-07-03 06:18:00,1.74187,1.74194,1.74143,1.74194,7000000.0
2007-07-03 06:19:00,1.74197,1.74208,1.74193,1.74202,12000000.0
2007-07-03 06:20:00,1.74229,1.74249,1.74222,1.74249,18000000.0
2007-07-03 06:21:00,1.74227,1.7425,1.74221,1.74236,26000000.0
2007-07-03 06:22:00,1.74249,1.74263,1.74228,1.74228,11000000.0
2007-07-03 06:23:00,1.74231,1.74248,1.74231,1.74248,11000000.0
2007-07-03 06:24:00,1.74244,1.74244,1.7423,1.74231,11000000.0
2007-07-03 06:25:00,1.74203,1.74256,1.74203,1.74253,10000000.0
2007-07-03 06:26:00,1.74249,1.74249,1.74234,1.74248,7000000.0
2007-07-03 06:27:00,1.742,1.742,1.74188,1.74196,8000000.0
2007-07-03 06:28:00,1.74209,1.74213,1.74207,1.74208,7000000.0
2007-07-03 06:29:00,1.7422,1.74245,1.7422,1.74226,9000000.0
2007-07-03 06:30:00,1.74213,1.7424,1.74213,1.7424,8000000.0
2007-07-03 06:31:00,1.74271,1.74278,1.74253,1.74268,20000000.0
2007-07-03 06:32:00,1.74272,1.74289,1.7426,1.74289,31000000.0
2007-07-03 06:33:00,1.74279,1.74296,1.74279,1.74296,3000000.0
2007-07-03 06:34:00,1.74291,1.74301,1.74267,1.74267,9000000.0
2007-07-03 06:35:00,1.74271,1.74283,1.74271,1.74274,8000000.0
2007-07-03 06:36:00,1.74279,1.74324,1.74279,1.7432,10000000.0
2007-07-03 06:37:00,1.7433,1.74335,1.74328,1.74335,7000000.0
2007-07-03 06:38:00,1.7433,1.7433,1.74303,1.74326,8000000.0
2007-07-03 06:39:00,1.74333,1.74333,1.74318,1.74318,12000000.0
2007-07-03 06:40:00,1.74231,1.74256,1.74212,1.74212,6000000.0
2007-07-03 06:41:00,1.7428,1.74283,1.74268,1.74269,7000000.0
2007-07-03 06:42:00,1.74267,1.74274,1.74254,1.74271,7000000.0
2007-07-03 06:43:00,1.74277,1.74285,1.74277,1.74285,9000000.0
2007-07-03 06:44:00,1.74298,1.74303,1.74297,1.74298,11000000.0
2007-07-03 06:45:00,1.743,1.74312,1.743,1.7431,8000000.0
2007-07-03 06:46:00,1.74308,1.74308,1.7429,1.7429,8000000.0
2007-07-03 06:47:00,1.74268,1.74268,1.74079,1.74254,10000000.0
2007-07-03 06:48:00,1.74244,1.74247,1.74231,1.74231,8000000.0
2007-07-03 06:49:00,1.74203,1.74215,1.74158,1.74215,11000000.0
2007-07-03 06:50:00,1.7425,1.7425,1.74213,1.74213,9000000.0
2007-07-03 06:51:00,1.74221,1.74221,1.74193,1.74193,11000000.0
2007-07-03 06:52:00,1.74183,1.74187,1.74168,1.74184,5000000.0
2007-07-03 06:53:00,1.7419,1.74202,1.74186,1.74198,8000000.0
2007-07-03 06:54:00,1.74202,1.74238,1.742,1.74238,11000000.0
2007-07-03 06:55:00,1.74227,1.7424,1.74227,1.74227,8000000.0
2007-07-03 06:56:00,1.74201,1.74222,1.74165,1.74216,13000000.0
2007-07-03 06:57:00,1.74215,1.74215,1.74203,1.74204,7000000.0
2007-07-03 06:58:00,1.74206,1.7422,1.74206,1.74218,16000000.0
2007-07-03 06:59:00,1.74221,1.74221,1.74194,1.74194,11000000.0
2007-07-03 07:00:00,1.742,1.74205,1.74199,1.74199,8000000.0
2007-07-03 07:01:00,1.74198,1.74198,1.7418,1.74188,14000000.0
2007-07-03 07:02:00,1.74188,1.74192,1.74185,1.74185,18000000.0
2007-07-03 07:03:00,1.74194,1.74211,1.74194,1.74211,8000000.0
2007-07-03 07:04:00,1.74231,1.74233,1.74208,1.74208,8000000.0
2007-07-03 07:05:00,1.74202,1.74202,1.74183,1.74183,10000000.0
2007-07-03 07:06:00,1.74207,1.74219,1.74197,1.74219,8000000.0
2007-07-03 07:07:00,1.74215,1.74257,1.74215,1.74257,15000000.0
2007-07-03 07:08:00,1.74276,1.74291,1.74273,1.74291,18000000.0
2007-07-03 07:09:00,1.74297,1.74297,1.7429,1.74296,7000000.0
2007-07-03 07:10:00,1.74311,1.74324,1.74309,1.74324,18000000.0
2007-07-03 07:11:00,1.7431,1.7431,1.74266,1.74266,11000000.0
2007-07-03 07:12:00,1.74253,1.74253,1.74219,1.74219,11000000.0
2007-07-03 07:13:00,1.74221,1.74239,1.74218,1.74236,9000000.0
2007-07-03 07:14:00,1.74236,1.74236,1.74219,1.74225,12000000.0
2007-07-03 07:15:00,1.74229,1.74234,1.74224,1.74233,7000000.0
2007-07-03 07:16:00,1.74234,1.74247,1.74231,1.74247,12000000.0
2007-07-03 07:17:00,1.74237,1.74259,1.74237,1.74253,15000000.0
2007-07-03 07:18:00,1.74251,1.74251,1.74204,1.74204,8000000.0
2007-07-03 07:19:00,1.74211,1.74215,1.74188,1.74213,8000000.0
2007-07-03 07:20:00,1.74212,1.74217,1.74206,1.74206,9000000.0
2007-07-03 07:21:00,1.74179,1.74179,1.74127,1.74127,10000000.0
2007-07-03 07:22:00,1.74127,1.74142,1.74127,1.7414,7000000.0
2007-07-03 07:23:00,1.74149,1.74161,1.74149,1.74161,11000000.0
2007-07-03 07:24:00,1.74193,1.74228,1.74193,1.74228,23000000.0
2007-07-03 07:25:00,1.74174,1.74204,1.74162,1.74165,28000000.0
2007-07-03 07:26:00,1.74214,1.74231,1.74204,1.74221,14000000.0
2007-07-03 07:27:00,1.74182,1.74182,1.74135,1.74141,20000000.0
2007-07-03 07:28:00,1.74152,1.74169,1.74136,1.74169,17000000.0
2007-07-03 07:29:00,1.74192,1.74192,1.74159,1.74159,27000000.0
2007-07-03 07:30:00,1.74145,1.74173,1.74145,1.74169,20000000.0
2007-07-03 07:31:00,1.74178,1.74186,1.74176,1.74176,7000000.0
2007-07-03 07:32:00,1.74213,1.74223,1.74203,1.74203,11000000.0
2007-07-03 07:33:00,1.74203,1.74239,1.74203,1.74227,22000000.0
2007-07-03 07:34:00,1.74238,1.74264,1.74227,1.74237,16000000.0
2007-07-03 07:35:00,1.74256,1.74273,1.74254,1.74271,15000000.0
2007-07-03 07:36:00,1.74271,1.74286,1.74271,1.74286,8000000.0
2007-07-03 07:37:00,1.74285,1.74291,1.74284,1.74287,12000000.0
2007-07-03 07:38:00,1.74281,1.74295,1.74273,1.74295,7000000.0
2007-07-03 07:39:00,1.74279,1.74279,1.74236,1.74236,14000000.0
2007-07-03 07:40:00,1.74239,1.74239,1.74202,1.74202,9000000.0
2007-07-03 07:41:00,1.74186,1.74227,1.74186,1.74196,24000000.0
2007-07-03 07:42:00,1.74176,1.74192,1.74141,1.74169,7000000.0
2007-07-03 07:43:00,1.74168,1.74196,1.74168,1.74196,22000000.0
2007-07-03 07:44:00,1.74202,1.74202,1.74179,1.74198,10000000.0
2007-07-03 07:45:00,1.74216,1.74216,1.74181,1.74201,15000000.0
2007-07-03 07:46:00,1.74246,1.74246,1.74216,1.74234,17000000.0
2007-07-03 07:47:00,1.74235,1.74251,1.74235,1.74239,15000000.0
2007-07-03 07:48:00,1.74231,1.74231,1.74195,1.74211,10000000.0
2007-07-03 07:49:00,1.74243,1.74243,1.74214,1.74219,8000000.0
2007-07-03 07:50:00,1.7423,1.74237,1.74211,1.7422,17000000.0
2007-07-03 07:51:00,1.74218,1.74237,1.74209,1.74209,15000000.0
2007-07-03 07:52:00,1.7421,1.74238,1.74206,1.74238,29000000.0
2007-07-03 07:53:00,1.74229,1.74229,1.7421,1.74213,13000000.0
2007-07-03 07:54:00,1.74215,1.74229,1.74208,1.74227,23000000.0
2007-07-03 07:55:00,1.74231,1.74232,1.74207,1.7421,27000000.0
2007-07-03 07:56:00,1.7421,1.7421,1.74168,1.74177,18000000.0
2007-07-03 07:57:00,1.74153,1.74153,1.74127,1.7415,20000000.0
2007-07-03 07:58:00,1.74153,1.74174,1.74153,1.74174,13000000.0
2007-07-03 07:59:00,1.74166,1.74208,1.74154,1.74154,23000000.0
2007-07-03 08:00:00,1.74139,1.74185,1.74139,1.74185,31000000.0
2007-07-03 08:01:00,1.74226,1.74242,1.74226,1.74242,13000000.0
2007-07-03 08:02:00,1.74226,1.74226,1.74214,1.74214,12000000.0
2007-07-03 08:03:00,1.74211,1.74222,1.74194,1.74204,20000000.0
2007-07-03 08:04:00,1.74192,1.74204,1.7416,1.74204,30000000.0
2007-07-03 08:05:00,1.74191,1.74225,1.74191,1.74225,9000000.0
2007-07-03 08:06:00,1.74261,1.74275,1.74261,1.74275,21000000.0
2007-07-03 08:07:00,1.74276,1.74281,1.74258,1.74266,15000000.0
2007-07-03 08:08:00,1.74221,1.74237,1.74215,1.74222,10000000.0
2007-07-03 08:09:00,1.74221,1.74221,1.74204,1.74206,23000000.0
2007-07-03 08:10:00,1.74193,1.74196,1.74183,1.74191,27000000.0
2007-07-03 08:11:00,1.74182,1.74182,1.74157,1.74157,18000000.0
2007-07-03 08:12:00,1.74183,1.74214,1.74183,1.74214,22000000.0
2007-07-03 08:13:00,1.74231,1.74231,1.74181,1.7422,18000000.0
2007-07-03 08:14:00,1.74186,1.742,1.74155,1.74173,33000000.0
2007-07-03 08:15:00,1.74169,1.74171,1.74148,1.74148,21000000.0
2007-07-03 08:16:00,1.74169,1.74202,1.74169,1.74184,21000000.0
2007-07-03 08:17:00,1.74157,1.74157,1.74107,1.74108,19000000.0
2007-07-03 08:18:00,1.74104,1.74129,1.74085,1.74091,17000000.0
2007-07-03 08:19:00,1.74087,1.74122,1.74087,1.74106,16000000.0
2007-07-03 08:20:00,1.74123,1.74125,1.74109,1.74119,13000000.0
2007-07-03 08:21:00,1.74106,1.74181,1.74106,1.7418,8000000.0
2007-07-03 08:22:00,1.74194,1.74194,1.74169,1.74169,26000000.0
2007-07-03 08:23:00,1.74159,1.74187,1.74159,1.74186,16000000.0
2007-07-03 08:24:00,1.74196,1.74209,1.74192,1.74207,28000000.0
2007-07-03 08:25:00,1.74232,1.74247,1.74219,1.74237,49000000.0
2007-07-03 08:26:00,1.74227,1.74227,1.74175,1.74175,14000000.0
2007-07-03 08:27:00,1.74205,1.74238,1.74205,1.7423,31000000.0
2007-07-03 08:28:00,1.74226,1.7423,1.74208,1.74211,28000000.0
2007-07-03 08:29:00,1.74195,1.74235,1.74195,1.74235,32000000.0
2007-07-03 08:30:00,1.74212,1.74223,1.74196,1.74206,28000000.0
2007-07-03 08:31:00,1.74209,1.74216,1.74204,1.74204,40000000.0
2007-07-03 08:32:00,1.74131,1.7415,1.74127,1.74147,51000000.0
2007-07-03 08:33:00,1.74121,1.74128,1.74117,1.74126,48000000.0
2007-07-03 08:34:00,1.74141,1.74172,1.74132,1.74146,49000000.0
2007-07-03 08:35:00,1.74151,1.74178,1.74146,1.74178,39000000.0
2007-07-03 08:36:00,1.74186,1.74198,1.74185,1.74198,12000000.0
2007-07-03 08:37:00,1.74195,1.74195,1.74167,1.74179,25000000.0
2007-07-03 08:38:00,1.7419,1.74202,1.7419,1.74194,21000000.0
2007-07-03 08:39:00,1.74191,1.74232,1.74191,1.74197,23000000.0
2007-07-03 08:40:00,1.7421,1.7421,1.74169,1.74191,36000000.0
2007-07-03 08:41:00,1.74203,1.74203,1.74177,1.74195,30000000.0
2007-07-03 08:42:00,1.74201,1.74215,1.74201,1.74203,17000000.0
2007-07-03 08:43:00,1.74177,1.74188,1.74158,1.74188,23000000.0
2007-07-03 08:44:00,1.74214,1.74214,1.74187,1.74201,17000000.0
2007-07-03 08:45:00,1.74199,1.74206,1.74191,1.74206,37000000.0
2007-07-03 08:46:00,1.74184,1.74198,1.74151,1.74198,23000000.0
2007-07-03 08:47:00,1.7412,1.74165,1.74064,1.74103,25000000.0
2007-07-03 08:48:00,1.74199,1.74199,1.74166,1.7419,36000000.0
2007-07-03 08:49:00,1.74185,1.74185,1.7417,1.74176,27000000.0
2007-07-03 08:50:00,1.74166,1.74186,1.7415,1.7417,56000000.0
2007-07-03 08:51:00,1.74147,1.74161,1.7414,1.7416,32000000.0
2007-07-03 08:52:00,1.74139,1.7418,1.74139,1.7418,39000000.0
2007-07-03 08:53:00,1.7418,1.7418,1.7414,1.7414,63000000.0
2007-07-03 08:54:00,1.74138,1.74138,1.74125,1.74135,42000000.0
2007-07-03 08:55:00,1.7414,1.74144,1.74126,1.74126,55000000.0
2007-07-03 08:56:00,1.74128,1.74131,1.74116,1.74117,21000000.0
2007-07-03 08:57:00,1.74131,1.74131,1.74109,1.74126,23000000.0
2007-07-03 08:58:00,1.74124,1.74148,1.74118,1.74118,18000000.0
2007-07-03 08:59:00,1.7411,1.7413,1.7411,1.7413,12000000.0
2007-07-03 09:00:00,1.74135,1.74141,1.74132,1.74132,26000000.0
2007-07-03 09:01:00,1.74118,1.74118,1.74071,1.74077,19000000.0
2007-07-03 09:02:00,1.74098,1.74099,1.74078,1.74078,15000000.0
2007-07-03 09:03:00,1.74052,1.74087,1.74052,1.74081,16000000.0
2007-07-03 09:04:00,1.74076,1.74089,1.74069,1.7407,22000000.0
2007-07-03 09:05:00,1.74101,1.74114,1.74093,1.74093,11000000.0
2007-07-03 09:06:00,1.7407,1.74088,1.74049,1.74088,31000000.0
2007-07-03 09:07:00,1.74121,1.74135,1.74112,1.74123,33000000.0
2007-07-03 09:08:00,1.74121,1.74147,1.74121,1.74128,17000000.0
2007-07-03 09:09:00,1.74113,1.74129,1.74103,1.74103,37000000.0
2007-07-03 09:10:00,1.74091,1.74091,1.74064,1.74087,31000000.0
2007-07-03 09:11:00,1.74103,1.74103,1.74072,1.74072,26000000.0
2007-07-03 09:12:00,1.74059,1.74086,1.74059,1.74086,41000000.0
2007-07-03 09:13:00,1.74089,1.74095,1.74069,1.74069,61000000.0
2007-07-03 09:14:00,1.74056,1.74087,1.74056,1.74069,57000000.0
2007-07-03 09:15:00,1.74068,1.7411,1.74068,1.7411,33000000.0
2007-07-03 09:16:00,1.74083,1.74083,1.74046,1.74046,39000000.0
2007-07-03 09:17:00,1.74059,1.74081,1.74059,1.74066,40000000.0
2007-07-03 09:18:00,1.74078,1.74124,1.74072,1.74124,68000000.0
2007-07-03 09:19:00,1.74122,1.74122,1.74094,1.74103,52000000.0
2007-07-03 09:20:00,1.74088,1.74109,1.74078,1.74078,37000000.0
2007-07-03 09:21:00,1.74078,1.74138,1.74078,1.74138,61000000.0
2007-07-03 09:22:00,1.74134,1.74141,1.74104,1.74104,63000000.0
2007-07-03 09:23:00,1.74095,1.74116,1.74089,1.74091,65000000.0
2007-07-03 09:24:00,1.74104,1.74116,1.74092,1.74105,47000000.0
2007-07-03 09:25:00,1.74094,1.74099,1.74074,1.7409,32000000.0
2007-07-03 09:26:00,1.74089,1.74089,1.7407,1.74072,29000000.0
2007-07-03 09:27:00,1.74048,1.74048,1.74014,1.74014,55000000.0
2007-07-03 09:28:00,1.73975,1.73975,1.7391,1.7391,46000000.0
2007-07-03 09:29:00,1.73893,1.73907,1.73893,1.73907,32000000.0
2007-07-03 09:30:00,1.739,1.73929,1.739,1.73915,24000000.0
2007-07-03 09:31:00,1.7392,1.73926,1.73919,1.7392,18000000.0
2007-07-03 09:32:00,1.73906,1.73915,1.73899,1.7391,35000000.0
2007-07-03 09:33:00,1.7392,1.73936,1.73917,1.73933,43000000.0
2007-07-03 09:34:00,1.7396,1.7396,1.73928,1.73955,31000000.0
2007-07-03 09:35:00,1.73949,1.73951,1.73918,1.73918,47000000.0
2007-07-03 09:36:00,1.73912,1.73941,1.73912,1.73937,34000000.0
2007-07-03 09:37:00,1.73932,1.73943,1.73917,1.73943,49000000.0
2007-07-03 09:38:00,1.73927,1.73927,1.73909,1.73913,37000000.0
2007-07-03 09:39:00,1.73912,1.73912,1.73897,1.73901,61000000.0
2007-07-03 09:40:00,1.73897,1.73924,1.73897,1.73908,46000000.0
2007-07-03 09:41:00,1.73901,1.73903,1.73891,1.73891,33000000.0
2007-07-03 09:42:00,1.73888,1.73922,1.73887,1.73902,60000000.0
2007-07-03 09:43:00,1.73903,1.73913,1.73885,1.7389,66000000.0
2007-07-03 09:44:00,1.73899,1.73907,1.73891,1.73896,21000000.0
2007-07-03 09:45:00,1.73896,1.73896,1.73882,1.73895,22000000.0
2007-07-03 09:46:00,1.73899,1.73922,1.73899,1.73912,30000000.0
2007-07-03 09:47:00,1.73905,1.73913,1.73905,1.73906,24000000.0
2007-07-03 09:48:00,1.73932,1.73945,1.73931,1.73931,34000000.0
2007-07-03 09:49:00,1.73931,1.7395,1.73929,1.73929,26000000.0
2007-07-03 09:50:00,1.73907,1.73948,1.73907,1.73921,34000000.0
2007-07-03 09:51:00,1.73893,1.73912,1.73869,1.73869,56000000.0
2007-07-03 09:52:00,1.7387,1.73885,1.73867,1.73885,38000000.0
2007-07-03 09:53:00,1.73908,1.73908,1.7385,1.73864,32000000.0
2007-07-03 09:54:00,1.73875,1.7389,1.73866,1.73866,36000000.0
2007-07-03 09:55:00,1.73846,1.73875,1.73846,1.73861,38000000.0
2007-07-03 09:56:00,1.73886,1.73893,1.73878,1.73893,38000000.0
2007-07-03 09:57:00,1.73905,1.73905,1.73854,1.73854,30000000.0
2007-07-03 09:58:00,1.73845,1.73845,1.73804,1.73809,52000000.0
2007-07-03 09:59:00,1.73811,1.7383,1.73801,1.73801,32000000.0
2007-07-03 10:00:00,1.73825,1.73852,1.73825,1.73847,39000000.0
2007-07-03 10:01:00,1.73849,1.73879,1.73848,1.73879,44000000.0
2007-07-03 10:02:00,1.73893,1.73919,1.73893,1.73917,34000000.0
2007-07-03 10:03:00,1.7391,1.7391,1.73876,1.7388,47000000.0
2007-07-03 10:04:00,1.73871,1.73884,1.7387,1.73884,32000000.0
2007-07-03 10:05:00,1.73875,1.73884,1.73868,1.7387,32000000.0
2007-07-03 10:06:00,1.73871,1.73871,1.73861,1.73861,42000000.0
2007-07-03 10:07:00,1.73857,1.73866,1.73857,1.73858,51000000.0
2007-07-03 10:08:00,1.73862,1.73874,1.73851,1.73858,54000000.0
2007-07-03 10:09:00,1.73904,1.73931,1.73904,1.73931,53000000.0
2007-07-03 10:10:00,1.73924,1.73929,1.73901,1.73909,72000000.0
2007-07-03 10:11:00,1.739,1.739,1.73865,1.73894,61000000.0
2007-07-03 10:12:00,1.73936,1.73954,1.73902,1.73902,65000000.0
2007-07-03 10:13:00,1.73929,1.73936,1.73923,1.7393,56000000.0
2007-07-03 10:14:00,1.73938,1.73969,1.73931,1.73969,49000000.0
2007-07-03 10:15:00,1.73959,1.73963,1.73908,1.73908,46000000.0
2007-07-03 10:16:00,1.73893,1.73911,1.73873,1.73873,33000000.0
2007-07-03 10:17:00,1.73914,1.73941,1.73914,1.73933,37000000.0
2007-07-03 10:18:00,1.73948,1.7396,1.73935,1.7396,50000000.0
2007-07-03 10:19:00,1.73943,1.73953,1.7394,1.7394,59000000.0
2007-07-03 10:20:00,1.73925,1.73931,1.73888,1.73888,41000000.0
2007-07-03 10:21:00,1.73836,1.73836,1.73792,1.73792,44000000.0
2007-07-03 10:22:00,1.73793,1.73809,1.73793,1.73809,47000000.0
2007-07-03 10:23:00,1.73828,1.7383,1.73798,1.7383,58000000.0
2007-07-03 10:24:00,1.7384,1.73856,1.73824,1.73824,43000000.0
2007-07-03 10:25:00,1.73819,1.7382,1.73795,1.73795,60000000.0
2007-07-03 10:26:00,1.73788,1.73791,1.73763,1.73791,64000000.0
2007-07-03 10:27:00,1.73784,1.73835,1.73784,1.73835,54000000.0
2007-07-03 10:28:00,1.73828,1.73872,1.73828,1.73864,62000000.0
2007-07-03 10:29:00,1.73877,1.73877,1.73856,1.73856,61000000.0
2007-07-03 10:30:00,1.73837,1.73866,1.73818,1.73859,36000000.0
2007-07-03 10:31:00,1.73862,1.73868,1.73847,1.73868,39000000.0
2007-07-03 10:32:00,1.73874,1.73881,1.73856,1.73862,44000000.0
2007-07-03 10:33:00,1.73843,1.73844,1.73818,1.73829,18000000.0
2007-07-03 10:34:00,1.7382,1.73848,1.73816,1.73848,20000000.0
2007-07-03 10:35:00,1.73843,1.73854,1.7383,1.73834,23000000.0
2007-07-03 10:36:00,1.73853,1.73858,1.73849,1.73852,32000000.0
2007-07-03 10:37:00,1.73846,1.73846,1.73823,1.73835,30000000.0
2007-07-03 10:38:00,1.73836,1.73853,1.73826,1.73826,26000000.0
2007-07-03 10:39:00,1.73819,1.73844,1.73819,1.73831,29000000.0
2007-07-03 10:40:00,1.73855,1.73855,1.73701,1.73701,19000000.0
2007-07-03 10:41:00,1.73829,1.7384,1.73822,1.7384,29000000.0
2007-07-03 10:42:00,1.73858,1.73858,1.73823,1.73823,38000000.0
2007-07-03 10:43:00,1.73825,1.73848,1.73825,1.73848,27000000.0
2007-07-03 10:44:00,1.73873,1.73873,1.73846,1.73846,26000000.0
2007-07-03 10:45:00,1.73868,1.73869,1.7385,1.7385,27000000.0
2007-07-03 10:46:00,1.73854,1.73857,1.7383,1.73856,35000000.0
2007-07-03 10:47:00,1.73836,1.73836,1.73788,1.73823,23000000.0
2007-07-03 10:48:00,1.73814,1.73814,1.73798,1.738,44000000.0
2007-07-03 10:49:00,1.73804,1.73815,1.73792,1.73804,36000000.0
2007-07-03 10:50:00,1.73805,1.73816,1.73799,1.73806,47000000.0
2007-07-03 10:51:00,1.73803,1.73816,1.73803,1.73814,45000000.0
2007-07-03 10:52:00,1.73812,1.73825,1.73803,1.73816,33000000.0
2007-07-03 10:53:00,1.73777,1.73785,1.73764,1.73785,46000000.0
2007-07-03 10:54:00,1.73778,1.73785,1.73748,1.73748,35000000.0
2007-07-03 10:55:00,1.73723,1.73723,1.73668,1.73678,37000000.0
2007-07-03 10:56:00,1.73667,1.73667,1.73598,1.73603,33000000.0
2007-07-03 10:57:00,1.73589,1.73617,1.73586,1.73606,33000000.0
2007-07-03 10:58:00,1.73646,1.73671,1.73637,1.73638,26000000.0
2007-07-03 10:59:00,1.73617,1.73617,1.73595,1.73598,47000000.0
2007-07-03 11:00:00,1.73595,1.73595,1.73579,1.73589,39000000.0
2007-07-03 11:01:00,1.73592,1.73599,1.73552,1.73552,45000000.0
2007-07-03 11:02:00,1.73536,1.7356,1.73536,1.7356,17000000.0
2007-07-03 11:03:00,1.73548,1.7357,1.73548,1.73564,37000000.0
2007-07-03 11:04:00,1.73601,1.73624,1.73595,1.73624,40000000.0
2007-07-03 11:05:00,1.73625,1.73625,1.73588,1.73589,18000000.0
2007-07-03 11:06:00,1.73582,1.73582,1.73515,1.73515,19000000.0
2007-07-03 11:07:00,1.73502,1.73502,1.73469,1.73469,30000000.0
2007-07-03 11:08:00,1.73476,1.73485,1.7346,1.73485,30000000.0
2007-07-03 11:09:00,1.73479,1.73482,1.73458,1.73471,45000000.0
2007-07-03 11:10:00,1.73496,1.73512,1.73495,1.73512,35000000.0
2007-07-03 11:11:00,1.73512,1.73512,1.73489,1.73505,46000000.0
2007-07-03 11:12:00,1.73497,1.73519,1.73476,1.73476,55000000.0
2007-07-03 11:13:00,1.73476,1.73481,1.73461,1.73481,59000000.0
2007-07-03 11:14:00,1.73483,1.73506,1.73481,1.73499,41000000.0
2007-07-03 11:15:00,1.73492,1.73505,1.7348,1.73501,34000000.0
2007-07-03 11:16:00,1.73476,1.73493,1.73465,1.73478,20000000.0
2007-07-03 11:17:00,1.73468,1.7349,1.73463,1.7349,57000000.0
2007-07-03 11:18:00,1.73465,1.73472,1.73447,1.73458,44000000.0
2007-07-03 11:19:00,1.73457,1.73468,1.73439,1.73463,63000000.0
2007-07-03 11:20:00,1.73459,1.73463,1.73449,1.73463,43000000.0
2007-07-03 11:21:00,1.73464,1.73488,1.73447,1.73475,34000000.0
2007-07-03 11:22:00,1.73449,1.73467,1.73443,1.73443,56000000.0
2007-07-03 11:23:00,1.73442,1.73472,1.73432,1.73472,43000000.0
2007-07-03 11:24:00,1.73455,1.73472,1.73451,1.73469,53000000.0
2007-07-03 11:25:00,1.73435,1.73462,1.73435,1.73443,29000000.0
2007-07-03 11:26:00,1.73351,1.73533,1.73337,1.73393,41000000.0
2007-07-03 11:27:00,1.73449,1.73468,1.73445,1.73457,34000000.0
2007-07-03 11:28:00,1.73467,1.73485,1.73462,1.73483,36000000.0
2007-07-03 11:29:00,1.73467,1.73484,1.73463,1.73484,43000000.0
2007-07-03 11:30:00,1.73511,1.73511,1.7349,1.73507,24000000.0
2007-07-03 11:31:00,1.73535,1.73589,1.73535,1.73589,34000000.0
2007-07-03 11:32:00,1.73613,1.73613,1.73597,1.73608,46000000.0
2007-07-03 11:33:00,1.73577,1.73615,1.73564,1.73612,41000000.0
2007-07-03 11:34:00,1.73601,1.73601,1.7356,1.7356,28000000.0
2007-07-03 11:35:00,1.73553,1.73587,1.73553,1.73587,44000000.0
2007-07-03 11:36:00,1.73591,1.73595,1.73581,1.73595,48000000.0
2007-07-03 11:37:00,1.73597,1.73603,1.73591,1.73598,50000000.0
2007-07-03 11:38:00,1.73584,1.73584,1.73538,1.73538,37000000.0
2007-07-03 11:39:00,1.73503,1.7352,1.735,1.735,52000000.0
2007-07-03 11:40:00,1.73511,1.73532,1.735,1.73527,27000000.0
2007-07-03 11:41:00,1.73542,1.7358,1.73542,1.7358,49000000.0
2007-07-03 11:42:00,1.7359,1.73594,1.7358,1.7358,22000000.0
2007-07-03 11:43:00,1.73561,1.73561,1.73522,1.73546,45000000.0
2007-07-03 11:44:00,1.73554,1.73587,1.73554,1.73587,42000000.0
2007-07-03 11:45:00,1.7354,1.73558,1.73458,1.7354,41000000.0
2007-07-03 11:46:00,1.73575,1.7358,1.7357,1.73575,38000000.0
2007-07-03 11:47:00,1.73576,1.73628,1.73576,1.73628,22000000.0
2007-07-03 11:48:00,1.73635,1.73652,1.73635,1.73651,27000000.0
2007-07-03 11:49:00,1.73656,1.73659,1.73645,1.73645,41000000.0
2007-07-03 11:50:00,1.73637,1.73637,1.73625,1.73625,44000000.0
2007-07-03 11:51:00,1.73649,1.73652,1.73626,1.73647,37000000.0
2007-07-03 11:52:00,1.73637,1.73652,1.7363,1.7363,37000000.0
2007-07-03 11:53:00,1.73621,1.73625,1.73617,1.7362,33000000.0
2007-07-03 11:54:00,1.73625,1.73625,1.73612,1.73625,37000000.0
2007-07-03 11:55:00,1.73629,1.73644,1.73609,1.73644,38000000.0
2007-07-03 11:56:00,1.73643,1.73651,1.73641,1.73644,51000000.0
2007-07-03 11:57:00,1.73647,1.73647,1.73624,1.73629,29000000.0
2007-07-03 11:58:00,1.73623,1.73623,1.73592,1.73592,31000000.0
2007-07-03 11:59:00,1.73573,1.73606,1.73573,1.73606,51000000.0
2007-07-03 12:00:00,1.73622,1.73667,1.73622,1.73667,23000000.0
2007-07-03 12:01:00,1.73669,1.73669,1.73641,1.73641,24000000.0
2007-07-03 12:02:00,1.73628,1.73628,1.73598,1.73599,34000000.0
2007-07-03 12:03:00,1.73618,1.7362,1.73608,1.73608,36000000.0
2007-07-03 12:04:00,1.73622,1.73622,1.73599,1.73622,33000000.0
2007-07-03 12:05:00,1.73626,1.73629,1.73621,1.73627,26000000.0
2007-07-03 12:06:00,1.73626,1.73626,1.73605,1.73618,15000000.0
2007-07-03 12:07:00,1.73627,1.73642,1.73627,1.73638,23000000.0
2007-07-03 12:08:00,1.73642,1.73669,1.73642,1.73669,37000000.0
2007-07-03 12:09:00,1.73669,1.73669,1.7364,1.73643,11000000.0
2007-07-03 12:10:00,1.73634,1.73644,1.73622,1.73622,25000000.0
2007-07-03 12:11:00,1.73622,1.73639,1.73614,1.73637,33000000.0
2007-07-03 12:12:00,1.73668,1.73683,1.73668,1.73683,31000000.0
2007-07-03 12:13:00,1.73682,1.73682,1.73672,1.73676,24000000.0
2007-07-03 12:14:00,1.73671,1.73671,1.73657,1.73657,36000000.0
2007-07-03 12:15:00,1.73656,1.7366,1.73654,1.73656,29000000.0
2007-07-03 12:16:00,1.73659,1.7366,1.73653,1.7366,30000000.0
2007-07-03 12:17:00,1.73657,1.73659,1.73648,1.73648,41000000.0
2007-07-03 12:18:00,1.73641,1.73641,1.73618,1.7362,43000000.0
2007-07-03 12:19:00,1.73634,1.7364,1.73619,1.73622,37000000.0
2007-07-03 12:20:00,1.73617,1.73624,1.73606,1.73621,40000000.0
2007-07-03 12:21:00,1.73632,1.73652,1.73626,1.73652,61000000.0
2007-07-03 12:22:00,1.73629,1.73653,1.73627,1.73635,24000000.0
2007-07-03 12:23:00,1.73649,1.73649,1.73639,1.73642,23000000.0
2007-07-03 12:24:00,1.7365,1.73668,1.73635,1.73667,30000000.0
2007-07-03 12:25:00,1.73663,1.73668,1.73641,1.73647,22000000.0
2007-07-03 12:26:00,1.73649,1.73662,1.73649,1.73662,32000000.0
2007-07-03 12:27:00,1.73667,1.73673,1.73656,1.73658,25000000.0
2007-07-03 12:28:00,1.73653,1.73667,1.73637,1.73667,58000000.0
2007-07-03 12:29:00,1.73633,1.73633,1.73367,1.73438,71000000.0
2007-07-03 12:30:00,1.73633,1.73633,1.73444,1.73607,47000000.0
2007-07-03 12:31:00,1.73597,1.73619,1.73591,1.73619,55000000.0
2007-07-03 12:32:00,1.7364,1.73669,1.7364,1.73657,32000000.0
2007-07-03 12:33:00,1.73661,1.73665,1.73659,1.73664,40000000.0
2007-07-03 12:34:00,1.73669,1.73671,1.73656,1.73671,14000000.0
2007-07-03 12:35:00,1.73654,1.73654,1.73633,1.73633,8000000.0
2007-07-03 12:36:00,1.73611,1.73613,1.73593,1.73593,36000000.0
2007-07-03 12:37:00,1.73588,1.736,1.73588,1.73589,22000000.0
2007-07-03 12:38:00,1.73583,1.73583,1.73563,1.73563,12000000.0
2007-07-03 12:39:00,1.73554,1.73561,1.73551,1.73551,20000000.0
2007-07-03 12:40:00,1.73543,1.73543,1.73518,1.73518,16000000.0
2007-07-03 12:41:00,1.7351,1.7351,1.73481,1.73481,10000000.0
2007-07-03 12:42:00,1.73474,1.73474,1.73458,1.73461,26000000.0
2007-07-03 12:43:00,1.73476,1.73511,1.73476,1.73511,9000000.0
2007-07-03 12:44:00,1.73511,1.73511,1.73479,1.73479,21000000.0
2007-07-03 12:45:00,1.73476,1.73476,1.73458,1.73476,30000000.0
2007-07-03 12:46:00,1.73483,1.73496,1.7348,1.73496,41000000.0
2007-07-03 12:47:00,1.73498,1.73503,1.73486,1.73486,26000000.0
2007-07-03 12:48:00,1.7348,1.73506,1.7348,1.7349,27000000.0
2007-07-03 12:49:00,1.73492,1.73521,1.73487,1.7349,36000000.0
2007-07-03 12:50:00,1.73506,1.73506,1.73469,1.73476,34000000.0
2007-07-03 12:51:00,1.73477,1.73501,1.73466,1.73501,25000000.0
2007-07-03 12:52:00,1.73525,1.73571,1.73525,1.73571,26000000.0
2007-07-03 12:53:00,1.73578,1.73585,1.73575,1.73582,16000000.0
2007-07-03 12:54:00,1.73586,1.73605,1.73581,1.73593,28000000.0
2007-07-03 12:55:00,1.73597,1.73601,1.73554,1.73554,29000000.0
2007-07-03 12:56:00,1.73534,1.73537,1.73525,1.73525,30000000.0
2007-07-03 12:57:00,1.73508,1.73546,1.73505,1.73505,26000000.0
2007-07-03 12:58:00,1.73502,1.73555,1.73477,1.73555,14000000.0
2007-07-03 12:59:00,1.73578,1.73627,1.73567,1.73627,32000000.0
2007-07-03 13:00:00,1.73586,1.73586,1.73553,1.73557,20000000.0
2007-07-03 13:01:00,1.7354,1.73577,1.73526,1.73526,31000000.0
2007-07-03 13:02:00,1.73509,1.73518,1.73468,1.73468,12000000.0
2007-07-03 13:03:00,1.73474,1.73474,1.73448,1.73448,21000000.0
2007-07-03 13:04:00,1.73469,1.73469,1.73456,1.73459,7000000.0
2007-07-03 13:05:00,1.73465,1.73504,1.73465,1.73504,17000000.0
2007-07-03 13:06:00,1.73515,1.73515,1.73486,1.73486,22000000.0
2007-07-03 13:07:00,1.73479,1.73479,1.73464,1.7347,17000000.0
2007-07-03 13:08:00,1.73506,1.73556,1.73506,1.73545,37000000.0
2007-07-03 13:09:00,1.73522,1.73538,1.73516,1.73534,33000000.0
2007-07-03 13:10:00,1.73571,1.73583,1.73561,1.73561,32000000.0
2007-07-03 13:11:00,1.73575,1.7359,1.73575,1.73578,21000000.0
2007-07-03 13:12:00,1.73565,1.73568,1.73536,1.73536,7000000.0
2007-07-03 13:13:00,1.73547,1.73568,1.73547,1.73551,11000000.0
2007-07-03 13:14:00,1.73563,1.73563,1.73533,1.73533,33000000.0
2007-07-03 13:15:00,1.73512,1.73513,1.73499,1.73511,25000000.0
2007-07-03 13:16:00,1.73511,1.73516,1.73506,1.73515,20000000.0
2007-07-03 13:17:00,1.7352,1.73581,1.7352,1.73581,19000000.0
2007-07-03 13:18:00,1.73611,1.73673,1.73611,1.73664,41000000.0
2007-07-03 13:19:00,1.73664,1.73664,1.73594,1.73594,36000000.0
2007-07-03 13:20:00,1.736,1.736,1.73557,1.73557,36000000.0
2007-07-03 13:21:00,1.73578,1.7362,1.73578,1.7362,54000000.0
2007-07-03 13:22:00,1.73635,1.73635,1.73618,1.73621,41000000.0
2007-07-03 13:23:00,1.73628,1.73628,1.73585,1.73585,11000000.0
2007-07-03 13:24:00,1.73581,1.73581,1.73552,1.73569,23000000.0
2007-07-03 13:25:00,1.73567,1.73568,1.73546,1.73565,25000000.0
2007-07-03 13:26:00,1.73566,1.73567,1.73556,1.73556,20000000.0
2007-07-03 13:27:00,1.73557,1.73557,1.73539,1.73541,32000000.0
2007-07-03 13:28:00,1.73563,1.73592,1.73563,1.7358,26000000.0
2007-07-03 13:29:00,1.73582,1.73662,1.73582,1.73662,25000000.0
2007-07-03 13:30:00,1.73687,1.73687,1.73656,1.73662,16000000.0
2007-07-03 13:31:00,1.7366,1.7366,1.73629,1.73637,21000000.0
2007-07-03 13:32:00,1.73654,1.73665,1.73642,1.73652,28000000.0
2007-07-03 13:33:00,1.73658,1.73658,1.73633,1.73656,18000000.0
2007-07-03 13:34:00,1.73655,1.73655,1.73624,1.73635,35000000.0
2007-07-03 13:35:00,1.73638,1.73652,1.73631,1.73644,10000000.0
2007-07-03 13:36:00,1.73641,1.73676,1.73638,1.73666,40000000.0
2007-07-03 13:37:00,1.73652,1.73652,1.73611,1.73648,22000000.0
2007-07-03 13:38:00,1.73676,1.73697,1.73668,1.7367,39000000.0
2007-07-03 13:39:00,1.73685,1.737,1.73677,1.73677,32000000.0
2007-07-03 13:40:00,1.73678,1.73699,1.73678,1.73694,35000000.0
2007-07-03 13:41:00,1.73687,1.73693,1.73686,1.73693,27000000.0
2007-07-03 13:42:00,1.73697,1.73711,1.73687,1.73687,32000000.0
2007-07-03 13:43:00,1.73713,1.73753,1.73713,1.7373,26000000.0
2007-07-03 13:44:00,1.73726,1.73758,1.7372,1.73758,25000000.0
2007-07-03 13:45:00,1.73751,1.73771,1.73751,1.73765,21000000.0
2007-07-03 13:46:00,1.73743,1.73743,1.73724,1.73731,13000000.0
2007-07-03 13:47:00,1.73706,1.73732,1.73706,1.73712,22000000.0
2007-07-03 13:48:00,1.73732,1.73736,1.73723,1.73736,21000000.0
2007-07-03 13:49:00,1.73744,1.73766,1.7374,1.73743,24000000.0
2007-07-03 13:50:00,1.73731,1.73747,1.73717,1.73734,27000000.0
2007-07-03 13:51:00,1.73724,1.73724,1.73681,1.73692,27000000.0
2007-07-03 13:52:00,1.73688,1.73709,1.73688,1.73697,31000000.0
2007-07-03 13:53:00,1.73674,1.73674,1.73574,1.73664,31000000.0
2007-07-03 13:54:00,1.73705,1.73705,1.73676,1.73676,28000000.0
2007-07-03 13:55:00,1.73666,1.73666,1.73648,1.73662,33000000.0
2007-07-03 13:56:00,1.73692,1.737,1.73692,1.737,23000000.0
2007-07-03 13:57:00,1.73707,1.73708,1.73682,1.73682,19000000.0
2007-07-03 13:58:00,1.73682,1.737,1.73682,1.73699,30000000.0
2007-07-03 13:59:00,1.7369,1.7369,1.73671,1.73677,39000000.0
2007-07-03 14:00:00,1.73674,1.73687,1.73654,1.73654,30000000.0
2007-07-03 14:01:00,1.73638,1.73651,1.73633,1.73633,16000000.0
2007-07-03 14:02:00,1.7363,1.7365,1.73621,1.73641,34000000.0
2007-07-03 14:03:00,1.73645,1.73655,1.73634,1.73644,24000000.0
2007-07-03 14:04:00,1.7365,1.7366,1.73645,1.73657,20000000.0
2007-07-03 14:05:00,1.73663,1.73669,1.73662,1.73669,31000000.0
2007-07-03 14:06:00,1.73658,1.7367,1.73655,1.73655,28000000.0
2007-07-03 14:07:00,1.73654,1.73683,1.73654,1.73676,32000000.0
2007-07-03 14:08:00,1.73676,1.73707,1.7367,1.73707,22000000.0
2007-07-03 14:09:00,1.73714,1.73724,1.73714,1.73715,15000000.0
2007-07-03 14:10:00,1.73715,1.73733,1.73715,1.73723,24000000.0
2007-07-03 14:11:00,1.73732,1.73747,1.73732,1.73733,22000000.0
2007-07-03 14:12:00,1.73733,1.7375,1.73733,1.73742,17000000.0
2007-07-03 14:13:00,1.7377,1.73777,1.73743,1.73743,19000000.0
2007-07-03 14:14:00,1.73762,1.73769,1.73755,1.73756,22000000.0
2007-07-03 14:15:00,1.73768,1.73777,1.73752,1.73777,26000000.0
2007-07-03 14:16:00,1.73775,1.73801,1.73775,1.73801,10000000.0
2007-07-03 14:17:00,1.7381,1.73819,1.73787,1.73819,8000000.0
2007-07-03 14:18:00,1.7385,1.7385,1.73821,1.73844,13000000.0
2007-07-03 14:19:00,1.73861,1.73912,1.73851,1.73897,29000000.0
2007-07-03 14:20:00,1.73848,1.73852,1.73831,1.7385,15000000.0
2007-07-03 14:21:00,1.73834,1.73839,1.73806,1.73806,18000000.0
2007-07-03 14:22:00,1.73783,1.73814,1.73783,1.73814,10000000.0
2007-07-03 14:23:00,1.73837,1.73844,1.7383,1.73834,24000000.0
2007-07-03 14:24:00,1.73841,1.73841,1.73768,1.73768,17000000.0
2007-07-03 14:25:00,1.73773,1.73778,1.7375,1.73769,31000000.0
2007-07-03 14:26:00,1.73755,1.73792,1.73755,1.73771,14000000.0
2007-07-03 14:27:00,1.73763,1.7377,1.73746,1.73746,14000000.0
2007-07-03 14:28:00,1.73758,1.73758,1.73751,1.73753,9000000.0
2007-07-03 14:29:00,1.7376,1.73774,1.73759,1.73759,7000000.0
2007-07-03 14:30:00,1.7375,1.73791,1.7375,1.73791,17000000.0
2007-07-03 14:31:00,1.73807,1.73834,1.73807,1.73832,21000000.0
2007-07-03 14:32:00,1.73809,1.73837,1.73809,1.7382,8000000.0
2007-07-03 14:33:00,1.73825,1.73829,1.73814,1.73821,10000000.0
2007-07-03 14:34:00,1.73809,1.73819,1.73802,1.73805,11000000.0
2007-07-03 14:35:00,1.73809,1.73812,1.73799,1.73812,7000000.0
2007-07-03 14:36:00,1.73833,1.73853,1.73833,1.73853,8000000.0
2007-07-03 14:37:00,1.73854,1.73854,1.73781,1.73781,11000000.0
2007-07-03 14:38:00,1.73786,1.73786,1.73768,1.73784,7000000.0
2007-07-03 14:39:00,1.73831,1.73872,1.73814,1.73872,8000000.0
2007-07-03 14:40:00,1.73889,1.739,1.73885,1.73894,8000000.0
2007-07-03 14:41:00,1.73892,1.73892,1.73851,1.73861,10000000.0
2007-07-03 14:42:00,1.73832,1.73876,1.73823,1.73876,9000000.0
2007-07-03 14:43:00,1.73862,1.73895,1.73862,1.73895,8000000.0
2007-07-03 14:44:00,1.73906,1.73932,1.73895,1.73921,8000000.0
2007-07-03 14:45:00,1.73887,1.73893,1.73872,1.73884,7000000.0
2007-07-03 14:46:00,1.73894,1.73899,1.73885,1.73893,9000000.0
2007-07-03 14:47:00,1.73907,1.73927,1.73896,1.73904,8000000.0
2007-07-03 14:48:00,1.73883,1.73883,1.73796,1.73814,8000000.0
2007-07-03 14:49:00,1.73824,1.7383,1.73801,1.7383,9000000.0
2007-07-03 14:50:00,1.73822,1.73841,1.73811,1.73841,7000000.0
2007-07-03 14:51:00,1.73849,1.73874,1.73844,1.73874,10000000.0
2007-07-03 14:52:00,1.73896,1.73906,1.7389,1.73902,7000000.0
2007-07-03 14:53:00,1.7382,1.73827,1.73745,1.73772,7000000.0
2007-07-03 14:54:00,1.73925,1.73966,1.73925,1.73966,8000000.0
2007-07-03 14:55:00,1.73954,1.74011,1.73954,1.74011,7000000.0
2007-07-03 14:56:00,1.74055,1.74055,1.73985,1.73985,8000000.0
2007-07-03 14:57:00,1.74011,1.74013,1.7399,1.74013,7000000.0
2007-07-03 14:58:00,1.74001,1.74023,1.73997,1.74004,8000000.0
2007-07-03 14:59:00,1.74027,1.74059,1.74027,1.74044,8000000.0
2007-07-03 15:00:00,1.74012,1.74012,1.73972,1.73972,7000000.0
2007-07-03 15:01:00,1.73927,1.73928,1.73915,1.73919,8000000.0
2007-07-03 15:02:00,1.73949,1.73953,1.7393,1.73936,7000000.0
2007-07-03 15:03:00,1.73955,1.73983,1.73947,1.73983,7000000.0
2007-07-03 15:04:00,1.73986,1.73986,1.73966,1.73969,8000000.0
2007-07-03 15:05:00,1.73965,1.73969,1.73955,1.7396,7000000.0
2007-07-03 15:06:00,1.73956,1.73966,1.73953,1.73966,8000000.0
2007-07-03 15:07:00,1.73969,1.73991,1.73954,1.73987,11000000.0
2007-07-03 15:08:00,1.73976,1.73976,1.73957,1.73965,8000000.0
2007-07-03 15:09:00,1.73963,1.73974,1.73956,1.73956,7000000.0
2007-07-03 15:10:00,1.73964,1.7398,1.73964,1.73973,7000000.0
2007-07-03 15:11:00,1.73971,1.73971,1.73943,1.73943,11000000.0
2007-07-03 15:12:00,1.73932,1.73939,1.73919,1.73923,10000000.0
2007-07-03 15:13:00,1.73965,1.73965,1.73858,1.73941,9000000.0
2007-07-03 15:14:00,1.73922,1.7394,1.73899,1.7394,10000000.0
2007-07-03 15:15:00,1.73921,1.73926,1.73911,1.73926,8000000.0
2007-07-03 15:16:00,1.73905,1.73935,1.73905,1.73908,9000000.0
2007-07-03 15:17:00,1.73907,1.73913,1.73897,1.73904,9000000.0
2007-07-03 15:18:00,1.73901,1.73918,1.73885,1.73918,8000000.0
2007-07-03 15:19:00,1.73938,1.73943,1.73919,1.73943,7000000.0
2007-07-03 15:20:00,1.73923,1.73937,1.73923,1.73937,9000000.0
2007-07-03 15:21:00,1.73929,1.73932,1.73885,1.73885,8000000.0
2007-07-03 15:22:00,1.73919,1.73931,1.73865,1.73865,9000000.0
2007-07-03 15:23:00,1.73867,1.73867,1.73833,1.73833,8000000.0
2007-07-03 15:24:00,1.73839,1.73847,1.73833,1.73833,8000000.0
2007-07-03 15:25:00,1.73833,1.73846,1.73827,1.73827,7000000.0
2007-07-03 15:26:00,1.73833,1.73848,1.73832,1.73847,7000000.0
2007-07-03 15:27:00,1.73845,1.73866,1.73844,1.73844,7000000.0
2007-07-03 15:28:00,1.73719,1.73808,1.73719,1.73772,11000000.0
2007-07-03 15:29:00,1.7384,1.73841,1.73821,1.7383,7000000.0
2007-07-03 15:30:00,1.73846,1.73846,1.73826,1.73845,9000000.0
2007-07-03 15:31:00,1.73855,1.7386,1.73843,1.73854,9000000.0
2007-07-03 15:32:00,1.73902,1.73919,1.73891,1.73897,10000000.0
2007-07-03 15:33:00,1.73883,1.73919,1.73883,1.73919,8000000.0
2007-07-03 15:34:00,1.73913,1.73914,1.73899,1.73907,9000000.0
2007-07-03 15:35:00,1.73917,1.73927,1.73905,1.73905,7000000.0
2007-07-03 15:36:00,1.73914,1.73935,1.73906,1.73906,7000000.0
2007-07-03 15:37:00,1.73911,1.73915,1.7389,1.73895,8000000.0
2007-07-03 15:38:00,1.73737,1.74015,1.73737,1.73905,7000000.0
2007-07-03 15:39:00,1.73864,1.73878,1.73791,1.73801,10000000.0
2007-07-03 15:40:00,1.7381,1.73842,1.73799,1.73842,9000000.0
2007-07-03 15:41:00,1.73841,1.73841,1.73821,1.73839,11000000.0
2007-07-03 15:42:00,1.73866,1.73866,1.73845,1.7385,8000000.0
2007-07-03 15:43:00,1.73872,1.73896,1.73855,1.73874,8000000.0
2007-07-03 15:44:00,1.73876,1.73909,1.7386,1.73909,8000000.0
2007-07-03 15:45:00,1.73896,1.73912,1.73896,1.73899,8000000.0
2007-07-03 15:46:00,1.7389,1.73901,1.73857,1.73901,10000000.0
2007-07-03 15:47:00,1.73893,1.73944,1.73893,1.73944,7000000.0
2007-07-03 15:48:00,1.73917,1.73917,1.73891,1.73897,7000000.0
2007-07-03 15:49:00,1.73892,1.7391,1.73892,1.7391,8000000.0
2007-07-03 15:50:00,1.73881,1.73905,1.73863,1.73905,8000000.0
2007-07-03 15:51:00,1.73897,1.73912,1.73892,1.73908,9000000.0
2007-07-03 15:52:00,1.73862,1.73862,1.73834,1.73834,7000000.0
2007-07-03 15:53:00,1.73884,1.73929,1.73884,1.73929,7000000.0
2007-07-03 15:54:00,1.73933,1.7394,1.73875,1.73889,11000000.0
2007-07-03 15:55:00,1.73925,1.73939,1.73916,1.73924,9000000.0
2007-07-03 15:56:00,1.73917,1.73933,1.73917,1.73926,7000000.0
2007-07-03 15:57:00,1.73921,1.73921,1.73871,1.73901,10000000.0
2007-07-03 15:58:00,1.73902,1.73903,1.73876,1.73897,10000000.0
2007-07-03 15:59:00,1.73896,1.73896,1.73866,1.73894,7000000.0
2007-07-03 16:00:00,1.73945,1.73954,1.73942,1.73942,7000000.0
2007-07-03 16:01:00,1.73941,1.73941,1.73903,1.73907,9000000.0
2007-07-03 16:02:00,1.73892,1.73892,1.73848,1.73852,8000000.0
2007-07-03 16:03:00,1.7388,1.7388,1.73857,1.7386,11000000.0
2007-07-03 16:04:00,1.73867,1.73867,1.73845,1.73852,8000000.0
2007-07-03 16:05:00,1.73884,1.73884,1.73868,1.73872,9000000.0
2007-07-03 16:06:00,1.73874,1.73874,1.73812,1.73832,10000000.0
2007-07-03 16:07:00,1.73817,1.73841,1.73813,1.73836,10000000.0
2007-07-03 16:08:00,1.73838,1.73838,1.73789,1.73821,8000000.0
2007-07-03 16:09:00,1.73804,1.73819,1.73799,1.73813,7000000.0
2007-07-03 16:10:00,1.7385,1.73864,1.73849,1.73849,7000000.0
2007-07-03 16:11:00,1.73857,1.73876,1.73843,1.7386,10000000.0
2007-07-03 16:12:00,1.73878,1.73888,1.73849,1.73849,9000000.0
2007-07-03 16:13:00,1.73842,1.7389,1.73842,1.7389,7000000.0
2007-07-03 16:14:00,1.73898,1.7391,1.73892,1.73894,11000000.0
2007-07-03 16:15:00,1.73905,1.73905,1.73893,1.73897,7000000.0
2007-07-03 16:16:00,1.73892,1.73948,1.73892,1.73945,7000000.0
2007-07-03 16:17:00,1.73946,1.73963,1.73943,1.73946,11000000.0
2007-07-03 16:18:00,1.73938,1.73938,1.7391,1.7391,11000000.0
2007-07-03 16:19:00,1.73917,1.73962,1.73917,1.73946,11000000.0
2007-07-03 16:20:00,1.73948,1.73971,1.73948,1.73959,9000000.0
2007-07-03 16:21:00,1.73949,1.73949,1.73937,1.7394,9000000.0
2007-07-03 16:22:00,1.73936,1.73953,1.73917,1.73953,8000000.0
2007-07-03 16:23:00,1.73902,1.73927,1.73895,1.73927,8000000.0
2007-07-03 16:24:00,1.7394,1.73983,1.7394,1.73983,10000000.0
2007-07-03 16:25:00,1.73996,1.73999,1.73927,1.73928,7000000.0
2007-07-03 16:26:00,1.73902,1.73902,1.73868,1.73874,7000000.0
2007-07-03 16:27:00,1.73871,1.739,1.73871,1.739,11000000.0
2007-07-03 16:28:00,1.73893,1.73908,1.73893,1.73908,11000000.0
2007-07-03 16:29:00,1.73902,1.73909,1.73888,1.73896,7000000.0
2007-07-03 16:30:00,1.73895,1.73918,1.73887,1.73918,8000000.0
2007-07-03 16:31:00,1.73917,1.73917,1.73901,1.73906,7000000.0
2007-07-03 16:32:00,1.73899,1.73913,1.73888,1.73913,8000000.0
2007-07-03 16:33:00,1.73913,1.73921,1.739,1.739,11000000.0
2007-07-03 16:34:00,1.73894,1.73911,1.73887,1.73911,8000000.0
2007-07-03 16:35:00,1.73906,1.73921,1.73898,1.73921,7000000.0
2007-07-03 16:36:00,1.73987,1.7408,1.73985,1.7408,8000000.0
2007-07-03 16:37:00,1.74103,1.74105,1.74077,1.74102,8000000.0
2007-07-03 16:38:00,1.74129,1.74172,1.74129,1.7417,7000000.0
2007-07-03 16:39:00,1.74163,1.74163,1.74093,1.74093,8000000.0
2007-07-03 16:40:00,1.74098,1.74112,1.74082,1.74105,11000000.0
2007-07-03 16:41:00,1.74094,1.74124,1.74092,1.74124,10000000.0
2007-07-03 16:42:00,1.74115,1.74126,1.74109,1.74112,7000000.0
2007-07-03 16:43:00,1.74106,1.74109,1.74098,1.74098,7000000.0
2007-07-03 16:44:00,1.7407,1.74107,1.7407,1.74107,7000000.0
2007-07-03 16:45:00,1.74088,1.74088,1.7398,1.74002,11000000.0
2007-07-03 16:46:00,1.73977,1.73984,1.73948,1.73978,11000000.0
2007-07-03 16:47:00,1.73998,1.73998,1.73988,1.7399,7000000.0
2007-07-03 16:48:00,1.73986,1.73994,1.7397,1.73972,10000000.0
2007-07-03 16:49:00,1.73986,1.73991,1.73968,1.7399,8000000.0
2007-07-03 16:50:00,1.73985,1.73985,1.73963,1.73967,8000000.0
2007-07-03 16:51:00,1.73959,1.74004,1.73959,1.74004,9000000.0
2007-07-03 16:52:00,1.73992,1.7401,1.73992,1.73996,7000000.0
2007-07-03 16:53:00,1.74,1.74027,1.74,1.74013,8000000.0
2007-07-03 16:54:00,1.74045,1.74051,1.74019,1.74019,7000000.0
2007-07-03 16:55:00,1.74004,1.74024,1.74004,1.74024,11000000.0
2007-07-03 16:56:00,1.74031,1.74031,1.74015,1.74016,11000000.0
2007-07-03 16:57:00,1.7404,1.74071,1.7404,1.74071,7000000.0
2007-07-03 16:58:00,1.74072,1.74077,1.74067,1.74067,8000000.0
2007-07-03 16:59:00,1.7392,1.74048,1.7392,1.74048,7000000.0
2007-07-03 17:00:00,1.74108,1.74108,1.74079,1.74079,11000000.0
2007-07-03 17:01:00,1.74092,1.74107,1.74091,1.74105,7000000.0
2007-07-03 17:02:00,1.74098,1.74133,1.74098,1.74131,8000000.0
2007-07-03 17:03:00,1.7412,1.74133,1.73931,1.74095,7000000.0
2007-07-03 17:04:00,1.74107,1.74124,1.74107,1.7412,7000000.0
2007-07-03 17:05:00,1.74105,1.74109,1.74094,1.74108,10000000.0
2007-07-03 17:06:00,1.741,1.74121,1.741,1.74116,9000000.0
2007-07-03 17:07:00,1.74134,1.74169,1.74134,1.74165,8000000.0
2007-07-03 17:08:00,1.74178,1.74186,1.74165,1.74186,9000000.0
2007-07-03 17:09:00,1.74178,1.74181,1.74155,1.74163,8000000.0
2007-07-03 17:10:00,1.74157,1.74157,1.7413,1.74133,9000000.0
2007-07-03 17:11:00,1.74133,1.74138,1.74129,1.74134,8000000.0
2007-07-03 17:12:00,1.74119,1.74123,1.74089,1.74123,7000000.0
2007-07-03 17:13:00,1.74125,1.74133,1.7411,1.7411,8000000.0
2007-07-03 17:14:00,1.7411,1.7411,1.74089,1.74099,8000000.0
2007-07-03 17:15:00,1.74086,1.74093,1.74084,1.74093,7000000.0
2007-07-03 17:16:00,1.741,1.74104,1.74085,1.74099,10000000.0
2007-07-03 17:17:00,1.74086,1.74098,1.74083,1.74095,7000000.0
2007-07-03 17:18:00,1.7409,1.74107,1.74089,1.74089,9000000.0
2007-07-03 17:19:00,1.74101,1.74127,1.741,1.74127,7000000.0
2007-07-03 17:20:00,1.74135,1.74135,1.74105,1.74131,8000000.0
2007-07-03 17:21:00,1.74166,1.74209,1.74166,1.74209,10000000.0
2007-07-03 17:22:00,1.74179,1.74204,1.74179,1.7418,8000000.0
2007-07-03 17:23:00,1.74162,1.74162,1.74105,1.74132,8000000.0
2007-07-03 17:24:00,1.74188,1.74197,1.74166,1.74179,7000000.0
2007-07-03 17:25:00,1.74157,1.74173,1.74143,1.74173,7000000.0
2007-07-03 17:26:00,1.74214,1.74214,1.74131,1.74137,7000000.0
2007-07-03 17:27:00,1.74209,1.74209,1.74171,1.74202,9000000.0
2007-07-03 17:28:00,1.74201,1.74201,1.74172,1.74183,7000000.0
2007-07-03 17:29:00,1.74156,1.74161,1.74127,1.74127,8000000.0
2007-07-03 17:30:00,1.74115,1.74129,1.74095,1.74126,8000000.0
2007-07-03 17:31:00,1.74115,1.74115,1.7409,1.7409,9000000.0
2007-07-03 17:32:00,1.74112,1.74124,1.74091,1.74124,8000000.0
2007-07-03 17:33:00,1.7412,1.7412,1.74104,1.74109,11000000.0
2007-07-03 17:34:00,1.74106,1.74118,1.74093,1.74114,9000000.0
2007-07-03 17:35:00,1.74117,1.74128,1.74104,1.74128,7000000.0
2007-07-03 17:36:00,1.74127,1.74158,1.7412,1.74139,7000000.0
2007-07-03 17:37:00,1.74161,1.74161,1.74144,1.74154,7000000.0
2007-07-03 17:38:00,1.7416,1.7416,1.74139,1.74139,8000000.0
2007-07-03 17:39:00,1.7415,1.74174,1.7415,1.74168,7000000.0
2007-07-03 17:40:00,1.74164,1.74181,1.74162,1.74181,9000000.0
2007-07-03 17:41:00,1.74172,1.74191,1.74172,1.74178,8000000.0
2007-07-03 17:42:00,1.74158,1.74189,1.74154,1.74179,11000000.0
2007-07-03 17:43:00,1.74168,1.74169,1.74148,1.74169,7000000.0
2007-07-03 17:44:00,1.74165,1.74165,1.74126,1.74146,10000000.0
2007-07-03 17:45:00,1.74149,1.74149,1.74126,1.74138,7000000.0
2007-07-03 17:46:00,1.74107,1.74157,1.74107,1.74157,8000000.0
2007-07-03 17:47:00,1.74163,1.74164,1.74129,1.74157,8000000.0
2007-07-03 17:48:00,1.74159,1.74161,1.74135,1.74144,7000000.0
2007-07-03 17:49:00,1.74167,1.74177,1.74088,1.74131,7000000.0
2007-07-03 17:50:00,1.74133,1.74155,1.74133,1.74138,7000000.0
2007-07-03 17:51:00,1.74151,1.7417,1.74141,1.7417,7000000.0
2007-07-03 17:52:00,1.74173,1.74181,1.74161,1.7418,7000000.0
2007-07-03 17:53:00,1.74188,1.74192,1.74186,1.74189,7000000.0
2007-07-03 17:54:00,1.74184,1.74189,1.74178,1.74183,11000000.0
2007-07-03 17:55:00,1.7417,1.74182,1.7417,1.74181,7000000.0
2007-07-03 17:56:00,1.74181,1.74185,1.74174,1.74185,7000000.0
2007-07-03 17:57:00,1.74194,1.74221,1.74194,1.74221,10000000.0
2007-07-03 17:58:00,1.74218,1.74218,1.74182,1.7419,10000000.0
2007-07-03 17:59:00,1.74175,1.74195,1.7416,1.74189,10000000.0
2007-07-03 18:00:00,1.74193,1.74224,1.74193,1.74224,10000000.0
2007-07-03 18:01:00,1.74235,1.74235,1.74193,1.74199,8000000.0
2007-07-03 18:02:00,1.74197,1.74201,1.74161,1.74161,8000000.0
2007-07-03 18:03:00,1.74158,1.7418,1.74158,1.74164,10000000.0
2007-07-03 18:04:00,1.74169,1.7417,1.74161,1.74168,8000000.0
2007-07-03 18:05:00,1.74166,1.74171,1.74155,1.74157,10000000.0
2007-07-03 18:06:00,1.74149,1.74168,1.74104,1.74146,10000000.0
2007-07-03 18:07:00,1.74171,1.74173,1.74162,1.74173,8000000.0
2007-07-03 18:08:00,1.74172,1.74186,1.74167,1.74179,8000000.0
2007-07-03 18:09:00,1.74186,1.74186,1.74171,1.74178,8000000.0
2007-07-03 18:10:00,1.74191,1.74191,1.74164,1.74168,11000000.0
2007-07-03 18:11:00,1.74157,1.74172,1.74157,1.74168,7000000.0
2007-07-03 18:12:00,1.74166,1.74208,1.74166,1.74208,9000000.0
2007-07-03 18:13:00,1.74218,1.74224,1.74188,1.74207,11000000.0
2007-07-03 18:14:00,1.74183,1.742,1.7418,1.74193,7000000.0
2007-07-03 18:15:00,1.74199,1.7421,1.74194,1.74208,8000000.0
2007-07-03 18:16:00,1.74219,1.74226,1.74207,1.74226,11000000.0
2007-07-03 18:17:00,1.74239,1.74251,1.74233,1.74239,10000000.0
2007-07-03 18:18:00,1.7421,1.74215,1.7419,1.74196,8000000.0
2007-07-03 18:19:00,1.74176,1.7419,1.74176,1.74186,9000000.0
2007-07-03 18:20:00,1.74186,1.74186,1.74165,1.74165,7000000.0
2007-07-03 18:21:00,1.74165,1.74192,1.73975,1.74146,11000000.0
2007-07-03 18:22:00,1.74123,1.74143,1.74107,1.74143,11000000.0
2007-07-03 18:23:00,1.74143,1.74143,1.74123,1.74125,8000000.0
2007-07-03 18:24:00,1.74148,1.74156,1.74125,1.74141,10000000.0
2007-07-03 18:25:00,1.74143,1.74162,1.74143,1.74161,7000000.0
2007-07-03 18:26:00,1.74137,1.74137,1.74117,1.74121,8000000.0
2007-07-03 18:27:00,1.74108,1.74156,1.74108,1.74156,7000000.0
2007-07-03 18:28:00,1.74135,1.74175,1.74128,1.74153,7000000.0
2007-07-03 18:29:00,1.74162,1.74162,1.74131,1.74144,7000000.0
2007-07-03 18:30:00,1.74156,1.74189,1.74147,1.74187,8000000.0
2007-07-03 18:31:00,1.74175,1.74175,1.74146,1.74154,9000000.0
2007-07-03 18:32:00,1.742,1.74204,1.74195,1.74197,11000000.0
2007-07-03 18:33:00,1.74193,1.74193,1.74179,1.74188,11000000.0
2007-07-03 18:34:00,1.74197,1.74202,1.74174,1.74174,7000000.0
2007-07-03 18:35:00,1.74174,1.74182,1.74167,1.74178,8000000.0
2007-07-03 18:36:00,1.74181,1.74181,1.74165,1.74169,7000000.0
2007-07-03 18:37:00,1.74206,1.74206,1.74165,1.74165,8000000.0
2007-07-03 18:38:00,1.74165,1.74187,1.74158,1.74187,8000000.0
2007-07-03 18:39:00,1.74184,1.74201,1.74181,1.74194,7000000.0
2007-07-03 18:40:00,1.74177,1.74189,1.74167,1.74189,7000000.0
2007-07-03 18:41:00,1.74185,1.74194,1.74184,1.7419,8000000.0
2007-07-03 18:42:00,1.74172,1.74181,1.74152,1.74181,11000000.0
2007-07-03 18:43:00,1.74196,1.742,1.74179,1.74195,8000000.0
2007-07-03 18:44:00,1.74165,1.74183,1.74165,1.74182,7000000.0
2007-07-03 18:45:00,1.74165,1.74201,1.7416,1.74199,11000000.0
2007-07-03 18:46:00,1.74184,1.74184,1.74159,1.74175,9000000.0
2007-07-03 18:47:00,1.74145,1.74166,1.74085,1.74085,8000000.0
2007-07-03 18:48:00,1.74171,1.74171,1.74155,1.74162,9000000.0
2007-07-03 18:49:00,1.74164,1.74171,1.7415,1.74161,7000000.0
2007-07-03 18:50:00,1.74174,1.74174,1.74123,1.74123,11000000.0
2007-07-03 18:51:00,1.74098,1.7413,1.74098,1.7413,7000000.0
2007-07-03 18:52:00,1.7416,1.74164,1.74147,1.7416,8000000.0
2007-07-03 18:53:00,1.74152,1.74164,1.7414,1.74149,11000000.0
2007-07-03 18:54:00,1.74129,1.74139,1.74124,1.74124,7000000.0
2007-07-03 18:55:00,1.74114,1.74136,1.74106,1.74136,7000000.0
2007-07-03 18:56:00,1.74115,1.74124,1.741,1.74113,7000000.0
2007-07-03 18:57:00,1.74104,1.74104,1.74086,1.74087,10000000.0
2007-07-03 18:58:00,1.74091,1.74111,1.74086,1.74104,9000000.0
2007-07-03 18:59:00,1.74115,1.74181,1.74115,1.74181,8000000.0
2007-07-03 19:00:00,1.74143,1.74143,1.74125,1.74139,7000000.0
2007-07-03 19:01:00,1.74121,1.74121,1.74101,1.74109,7000000.0
2007-07-03 19:02:00,1.74066,1.74093,1.74051,1.74062,8000000.0
2007-07-03 19:03:00,1.74098,1.74099,1.74082,1.74082,7000000.0
2007-07-03 19:04:00,1.74094,1.74122,1.74092,1.74122,8000000.0
2007-07-03 19:05:00,1.74118,1.74118,1.74103,1.74103,8000000.0
2007-07-03 19:06:00,1.74099,1.74109,1.74054,1.74099,8000000.0
2007-07-03 19:07:00,1.74092,1.74101,1.74087,1.74101,9000000.0
2007-07-03 19:08:00,1.74071,1.7408,1.74071,1.74075,8000000.0
2007-07-03 19:09:00,1.7407,1.74106,1.7407,1.74106,7000000.0
2007-07-03 19:10:00,1.74093,1.74127,1.74093,1.74127,11000000.0
2007-07-03 19:11:00,1.74137,1.74139,1.74116,1.74139,10000000.0
2007-07-03 19:12:00,1.74133,1.74133,1.74085,1.74085,7000000.0
2007-07-03 19:13:00,1.74078,1.74078,1.73916,1.74052,8000000.0
2007-07-03 19:14:00,1.74044,1.74051,1.7404,1.7404,8000000.0
2007-07-03 19:15:00,1.74071,1.74075,1.74049,1.74071,10000000.0
2007-07-03 19:16:00,1.74077,1.74077,1.7406,1.74064,8000000.0
2007-07-03 19:17:00,1.74065,1.74065,1.74005,1.74013,10000000.0
2007-07-03 19:18:00,1.74063,1.74073,1.74056,1.74066,11000000.0
2007-07-03 19:19:00,1.74044,1.74079,1.74044,1.74079,8000000.0
2007-07-03 19:20:00,1.74061,1.74078,1.74061,1.74071,11000000.0
2007-07-03 19:21:00,1.74075,1.74075,1.74057,1.74064,10000000.0
2007-07-03 19:22:00,1.7407,1.7407,1.7404,1.74053,9000000.0
2007-07-03 19:24:00,1.74043,1.74043,1.74023,1.74042,9000000.0
2007-07-03 19:25:00,1.74054,1.74075,1.74054,1.74073,9000000.0
2007-07-03 19:26:00,1.74062,1.74062,1.74058,1.7406,7000000.0
2007-07-03 19:27:00,1.74068,1.74078,1.74066,1.74068,8000000.0
2007-07-03 19:28:00,1.74024,1.74092,1.74011,1.74069,10000000.0
2007-07-03 19:29:00,1.74072,1.74086,1.74072,1.74086,7000000.0
2007-07-03 19:30:00,1.74079,1.74099,1.74075,1.74083,10000000.0
2007-07-03 19:31:00,1.74086,1.74086,1.7407,1.74076,7000000.0
2007-07-03 19:32:00,1.74073,1.7408,1.74061,1.74074,10000000.0
2007-07-03 19:33:00,1.74047,1.74086,1.74047,1.74079,7000000.0
2007-07-03 19:34:00,1.74104,1.74104,1.74014,1.74014,8000000.0
2007-07-03 19:35:00,1.74079,1.74079,1.7406,1.74063,7000000.0
2007-07-03 19:36:00,1.74045,1.74052,1.74037,1.74052,7000000.0
2007-07-03 19:37:00,1.74049,1.74056,1.74041,1.74056,8000000.0
2007-07-03 19:38:00,1.74046,1.74057,1.74046,1.74049,8000000.0
2007-07-03 19:39:00,1.74019,1.74043,1.73983,1.73983,8000000.0
2007-07-03 19:40:00,1.74037,1.7404,1.74003,1.74003,7000000.0
2007-07-03 19:41:00,1.74063,1.7407,1.74043,1.74055,9000000.0
2007-07-03 19:42:00,1.74052,1.74069,1.74051,1.74065,7000000.0
2007-07-03 19:43:00,1.74067,1.74067,1.7404,1.74065,11000000.0
2007-07-03 19:44:00,1.74085,1.74087,1.74075,1.74083,8000000.0
2007-07-03 19:45:00,1.74086,1.74092,1.74078,1.74083,9000000.0
2007-07-03 19:46:00,1.74082,1.74082,1.74074,1.74074,7000000.0
2007-07-03 19:47:00,1.74085,1.74086,1.74064,1.74071,9000000.0
2007-07-03 19:48:00,1.74059,1.74073,1.74056,1.74068,8000000.0
2007-07-03 19:49:00,1.74058,1.74062,1.74045,1.74062,7000000.0
2007-07-03 19:50:00,1.74059,1.74075,1.7402,1.74075,7000000.0
2007-07-03 19:51:00,1.74038,1.74055,1.74028,1.74049,7000000.0
2007-07-03 19:52:00,1.74062,1.74062,1.73989,1.73989,7000000.0
2007-07-03 19:53:00,1.74057,1.74067,1.74046,1.74067,7000000.0
2007-07-03 19:54:00,1.7408,1.74084,1.74068,1.74079,8000000.0
2007-07-03 19:55:00,1.74065,1.74084,1.74065,1.74074,8000000.0
2007-07-03 19:56:00,1.7408,1.7408,1.74057,1.74069,8000000.0
2007-07-03 19:57:00,1.74076,1.74076,1.74064,1.74064,7000000.0
2007-07-03 19:58:00,1.74055,1.74055,1.7403,1.74048,10000000.0
2007-07-03 19:59:00,1.74028,1.74046,1.74027,1.74027,8000000.0
2007-07-03 20:00:00,1.74038,1.74038,1.7399,1.74015,7000000.0
2007-07-03 20:01:00,1.74019,1.74019,1.73998,1.74002,7000000.0
2007-07-03 20:02:00,1.73943,1.7401,1.73943,1.7401,7000000.0
2007-07-03 20:03:00,1.73983,1.73994,1.73931,1.73994,9000000.0
2007-07-03 20:04:00,1.7399,1.74025,1.7399,1.74006,9000000.0
2007-07-03 20:05:00,1.73995,1.74007,1.73925,1.73931,9000000.0
2007-07-03 20:06:00,1.74002,1.74021,1.73998,1.73998,11000000.0
2007-07-03 20:07:00,1.74002,1.74002,1.73971,1.73976,10000000.0
2007-07-03 20:08:00,1.73986,1.73986,1.73968,1.73979,8000000.0
2007-07-03 20:09:00,1.73971,1.73988,1.73967,1.73983,7000000.0
2007-07-03 20:10:00,1.73975,1.73998,1.73973,1.7398,8000000.0
2007-07-03 20:11:00,1.73983,1.74013,1.73983,1.74005,8000000.0
2007-07-03 20:12:00,1.74007,1.74007,1.73983,1.73983,7000000.0
2007-07-03 20:13:00,1.7397,1.7397,1.73955,1.73958,10000000.0
2007-07-03 20:14:00,1.73949,1.73949,1.73936,1.73942,7000000.0
2007-07-03 20:15:00,1.73936,1.73961,1.7393,1.73961,7000000.0
2007-07-03 20:16:00,1.73974,1.73985,1.73968,1.73985,7000000.0
2007-07-03 20:17:00,1.73987,1.74015,1.73983,1.74015,11000000.0
2007-07-03 20:18:00,1.74008,1.74016,1.74004,1.74004,9000000.0
2007-07-03 20:19:00,1.74005,1.74064,1.74005,1.74046,8000000.0
2007-07-03 20:20:00,1.74067,1.74077,1.74062,1.74069,7000000.0
2007-07-03 20:21:00,1.74086,1.74113,1.74086,1.74113,11000000.0
2007-07-03 20:22:00,1.74099,1.74099,1.74085,1.74085,7000000.0
2007-07-03 20:23:00,1.74086,1.74087,1.74077,1.7408,7000000.0
2007-07-03 20:24:00,1.74069,1.74089,1.74069,1.74089,8000000.0
2007-07-03 20:25:00,1.74072,1.74092,1.74072,1.74092,11000000.0
2007-07-03 20:26:00,1.74091,1.74091,1.74067,1.74081,8000000.0
2007-07-03 20:27:00,1.74084,1.74084,1.74061,1.74071,9000000.0
2007-07-03 20:28:00,1.74068,1.74096,1.74068,1.74094,7000000.0
2007-07-03 20:29:00,1.74109,1.74109,1.7403,1.7403,8000000.0
2007-07-03 20:30:00,1.74101,1.74101,1.74057,1.74085,8000000.0
2007-07-03 20:31:00,1.74099,1.74099,1.74081,1.74094,7000000.0
2007-07-03 20:32:00,1.74087,1.74108,1.74087,1.741,7000000.0
2007-07-03 20:33:00,1.74105,1.74105,1.7407,1.7407,7000000.0
2007-07-03 20:34:00,1.74065,1.74093,1.74065,1.74093,8000000.0
2007-07-03 20:35:00,1.74084,1.74114,1.74084,1.74114,9000000.0
2007-07-03 20:36:00,1.7411,1.74122,1.74096,1.74118,7000000.0
2007-07-03 20:37:00,1.74102,1.74102,1.74068,1.74085,11000000.0
2007-07-03 20:38:00,1.74079,1.7412,1.74079,1.7412,10000000.0
2007-07-03 20:39:00,1.74104,1.74114,1.74088,1.74114,9000000.0
2007-07-03 20:40:00,1.74102,1.74109,1.74089,1.7409,8000000.0
2007-07-03 20:41:00,1.74088,1.74099,1.74088,1.74094,8000000.0
2007-07-03 20:42:00,1.7411,1.7411,1.74075,1.74075,11000000.0
2007-07-03 20:43:00,1.74048,1.74055,1.74028,1.74043,8000000.0
2007-07-03 20:44:00,1.74087,1.74097,1.74074,1.74097,10000000.0
2007-07-03 20:45:00,1.74107,1.74117,1.74101,1.74117,7000000.0
2007-07-03 20:46:00,1.7412,1.74122,1.74087,1.74087,8000000.0
2007-07-03 20:47:00,1.74071,1.74071,1.74004,1.74004,7000000.0
2007-07-03 20:48:00,1.74063,1.74078,1.74055,1.74071,10000000.0
2007-07-03 20:49:00,1.74064,1.7407,1.74042,1.74042,7000000.0
2007-07-03 20:50:00,1.74053,1.74067,1.74023,1.74067,8000000.0
2007-07-03 20:51:00,1.74051,1.74059,1.74039,1.74059,9000000.0
2007-07-03 20:52:00,1.74056,1.74056,1.74032,1.74048,11000000.0
2007-07-03 20:53:00,1.74062,1.74091,1.74052,1.74052,11000000.0
2007-07-03 20:54:00,1.74072,1.74072,1.74052,1.74053,11000000.0
2007-07-03 20:55:00,1.74067,1.7408,1.74065,1.74075,8000000.0
2007-07-03 20:56:00,1.74066,1.74066,1.74048,1.74049,7000000.0
2007-07-03 20:57:00,1.74044,1.74044,1.74033,1.74035,7000000.0
2007-07-03 20:58:00,1.74039,1.74048,1.74025,1.74048,7000000.0
2007-07-03 20:59:00,1.74057,1.74074,1.74057,1.74064,7000000.0
2007-07-03 21:00:00,1.7407,1.74129,1.74063,1.74129,7000000.0
2007-07-03 21:01:00,1.74114,1.74123,1.74105,1.74112,7000000.0
2007-07-03 21:02:00,1.74125,1.7413,1.74122,1.74128,7000000.0
2007-07-03 21:03:00,1.74098,1.74104,1.74067,1.74104,8000000.0
2007-07-03 21:04:00,1.74142,1.7415,1.74113,1.74145,7000000.0
2007-07-03 21:06:00,1.74137,1.7415,1.7413,1.74145,8000000.0
2007-07-03 21:07:00,1.74129,1.74129,1.74077,1.7408,8000000.0
2007-07-03 21:08:00,1.74127,1.74134,1.74092,1.74092,10000000.0
2007-07-03 21:09:00,1.74108,1.74114,1.74088,1.74088,10000000.0
2007-07-03 21:10:00,1.74092,1.74098,1.74086,1.74092,8000000.0
2007-07-03 21:11:00,1.7409,1.74097,1.74085,1.7409,7000000.0
2007-07-03 21:12:00,1.74095,1.74108,1.74095,1.74099,8000000.0
2007-07-03 21:13:00,1.74114,1.74134,1.74099,1.74134,10000000.0
2007-07-03 21:14:00,1.74133,1.74133,1.74112,1.7412,8000000.0
2007-07-03 21:15:00,1.74155,1.7416,1.74145,1.74158,8000000.0
2007-07-03 21:16:00,1.74116,1.7413,1.7409,1.74121,7000000.0
2007-07-03 21:17:00,1.74089,1.74105,1.74071,1.74105,11000000.0
2007-07-03 21:18:00,1.74124,1.74142,1.74124,1.74132,7000000.0
2007-07-03 21:20:00,1.74113,1.74119,1.74105,1.74112,11000000.0
2007-07-03 21:21:00,1.74127,1.74131,1.74117,1.74127,10000000.0
2007-07-03 21:22:00,1.7413,1.7413,1.74115,1.74125,10000000.0
2007-07-03 21:23:00,1.74131,1.74137,1.74118,1.74137,7000000.0
2007-07-03 21:24:00,1.74138,1.74152,1.74138,1.74144,11000000.0
2007-07-03 21:25:00,1.74152,1.74152,1.74121,1.74121,7000000.0
2007-07-03 21:26:00,1.7411,1.74116,1.74108,1.74116,7000000.0
2007-07-03 21:27:00,1.74101,1.74101,1.74049,1.74049,6000000.0
2007-07-03 21:28:00,1.74046,1.74046,1.74029,1.74045,7000000.0
2007-07-03 21:29:00,1.74048,1.74049,1.74039,1.74041,8000000.0
2007-07-03 21:30:00,1.74075,1.74088,1.74075,1.74083,8000000.0
2007-07-03 21:31:00,1.74076,1.74083,1.7407,1.74075,8000000.0
2007-07-03 21:32:00,1.74075,1.74086,1.74074,1.74074,7000000.0
2007-07-03 21:34:00,1.74088,1.7409,1.74077,1.74088,11000000.0
2007-07-03 21:35:00,1.7408,1.7408,1.74059,1.74059,11000000.0
2007-07-03 21:36:00,1.74064,1.74076,1.74056,1.74067,8000000.0
2007-07-03 21:37:00,1.74066,1.7409,1.7406,1.7409,8000000.0
2007-07-03 21:38:00,1.74021,1.74069,1.74021,1.74069,8000000.0
2007-07-03 21:39:00,1.74086,1.74086,1.74075,1.74078,9000000.0
2007-07-03 21:40:00,1.74067,1.74091,1.74067,1.74091,7000000.0
2007-07-03 21:41:00,1.741,1.74104,1.74086,1.74098,9000000.0
2007-07-03 21:42:00,1.74092,1.74103,1.74092,1.74095,8000000.0
2007-07-03 21:43:00,1.74105,1.74107,1.74101,1.74107,5000000.0
2007-07-03 21:44:00,1.74099,1.74114,1.74097,1.74114,8000000.0
2007-07-03 21:45:00,1.74066,1.74066,1.74057,1.74062,7000000.0
2007-07-03 21:46:00,1.74127,1.74133,1.74125,1.7413,8000000.0
2007-07-03 21:47:00,1.74132,1.74132,1.74117,1.74121,8000000.0
2007-07-03 21:48:00,1.74117,1.74117,1.74106,1.74113,8000000.0
2007-07-03 21:49:00,1.74062,1.74079,1.74052,1.74079,8000000.0
2007-07-03 21:50:00,1.74115,1.7412,1.74107,1.74115,8000000.0
2007-07-03 21:51:00,1.7405,1.7405,1.74038,1.74045,7000000.0
2007-07-03 21:52:00,1.74095,1.741,1.74095,1.741,7000000.0
2007-07-03 21:54:00,1.74095,1.74108,1.74078,1.74108,7000000.0
2007-07-03 21:55:00,1.74108,1.74108,1.74094,1.74097,7000000.0
2007-07-03 21:56:00,1.74088,1.74103,1.74084,1.74094,8000000.0
2007-07-03 21:57:00,1.74097,1.741,1.74082,1.741,7000000.0
2007-07-03 21:58:00,1.74098,1.74107,1.74098,1.74101,7000000.0
2007-07-03 22:00:00,1.74101,1.74111,1.7409,1.74097,10000000.0
2007-07-03 22:01:00,1.74102,1.74107,1.74081,1.74101,9000000.0
2007-07-03 22:02:00,1.74101,1.74101,1.74082,1.74083,8000000.0
2007-07-03 22:03:00,1.74089,1.74103,1.74071,1.74089,7000000.0
2007-07-03 22:04:00,1.74097,1.74097,1.74078,1.74087,8000000.0
2007-07-03 22:05:00,1.74105,1.74124,1.74105,1.74124,10000000.0
2007-07-03 22:06:00,1.74128,1.74128,1.74108,1.74108,7000000.0
2007-07-03 22:07:00,1.74114,1.74135,1.74114,1.74119,8000000.0
2007-07-03 22:08:00,1.74163,1.74191,1.74163,1.74182,8000000.0
2007-07-03 22:10:00,1.7418,1.74191,1.7418,1.74182,8000000.0
2007-07-03 22:11:00,1.74189,1.74189,1.74176,1.74176,7000000.0
2007-07-03 22:12:00,1.742,1.74207,1.74164,1.74207,8000000.0
2007-07-03 22:13:00,1.74184,1.74195,1.74174,1.74189,8000000.0
2007-07-03 22:14:00,1.74204,1.74204,1.74183,1.74193,11000000.0
2007-07-03 22:15:00,1.74193,1.742,1.74171,1.742,8000000.0
2007-07-03 22:16:00,1.74199,1.74199,1.74148,1.74172,9000000.0
2007-07-03 22:18:00,1.7422,1.74227,1.74218,1.74225,8000000.0
2007-07-03 22:19:00,1.74192,1.74196,1.74192,1.74192,4000000.0
2007-07-03 22:20:00,1.74202,1.74222,1.74202,1.74222,7000000.0
2007-07-03 22:21:00,1.74211,1.74216,1.74205,1.74211,9000000.0
2007-07-03 22:22:00,1.74219,1.74219,1.74205,1.74216,7000000.0
2007-07-03 22:23:00,1.742,1.742,1.7419,1.74198,9000000.0
2007-07-03 22:24:00,1.74158,1.74191,1.74146,1.7415,7000000.0
2007-07-03 22:25:00,1.74188,1.74188,1.7413,1.74149,8000000.0
2007-07-03 22:26:00,1.74192,1.7421,1.74192,1.74207,9000000.0
2007-07-03 22:27:00,1.742,1.74216,1.742,1.74216,6000000.0
2007-07-03 22:28:00,1.74208,1.7421,1.74188,1.74205,8000000.0
2007-07-03 22:29:00,1.74221,1.74221,1.74201,1.74211,8000000.0
2007-07-03 22:30:00,1.74219,1.74221,1.74204,1.74217,7000000.0
2007-07-03 22:31:00,1.74197,1.74213,1.74197,1.74206,9000000.0
2007-07-03 22:32:00,1.74204,1.74207,1.74184,1.74195,8000000.0
2007-07-03 22:33:00,1.7418,1.7419,1.74167,1.7419,7000000.0
2007-07-03 22:34:00,1.74158,1.7416,1.74137,1.7416,7000000.0
2007-07-03 22:35:00,1.74123,1.74184,1.74123,1.74184,8000000.0
2007-07-03 22:36:00,1.74203,1.74211,1.74202,1.74207,10000000.0
2007-07-03 22:37:00,1.74199,1.74207,1.74171,1.74171,7000000.0
2007-07-03 22:38:00,1.74151,1.74189,1.74151,1.74186,8000000.0
2007-07-03 22:39:00,1.74194,1.742,1.74186,1.742,10000000.0
2007-07-03 22:40:00,1.742,1.742,1.74183,1.742,7000000.0
2007-07-03 22:41:00,1.74195,1.74202,1.74184,1.74197,8000000.0
2007-07-03 22:42:00,1.74217,1.74283,1.74217,1.74281,8000000.0
2007-07-03 22:43:00,1.74289,1.74327,1.74289,1.74327,9000000.0
2007-07-03 22:44:00,1.74317,1.74317,1.74266,1.74266,11000000.0
2007-07-03 22:45:00,1.74254,1.74258,1.7424,1.7425,11000000.0
2007-07-03 22:46:00,1.74232,1.74257,1.74232,1.74257,8000000.0
2007-07-03 22:47:00,1.74251,1.74251,1.74188,1.74204,11000000.0
2007-07-03 22:48:00,1.74249,1.74269,1.74232,1.74269,8000000.0
2007-07-03 22:49:00,1.74245,1.74245,1.74201,1.74212,7000000.0
2007-07-03 22:50:00,1.74206,1.74215,1.74186,1.74215,7000000.0
2007-07-03 22:51:00,1.74206,1.74209,1.74168,1.74168,10000000.0
2007-07-03 22:52:00,1.74214,1.74223,1.74181,1.74223,8000000.0
2007-07-03 22:53:00,1.74159,1.74173,1.74145,1.74145,7000000.0
2007-07-03 22:54:00,1.74227,1.74227,1.74187,1.74187,8000000.0
2007-07-03 22:55:00,1.74213,1.74229,1.74206,1.74206,7000000.0
2007-07-03 22:56:00,1.74225,1.74225,1.74212,1.7422,7000000.0
2007-07-03 22:58:00,1.74192,1.74202,1.74181,1.74202,7000000.0
2007-07-03 22:59:00,1.74188,1.742,1.74177,1.74178,7000000.0
2007-07-03 23:00:00,1.74178,1.74178,1.74166,1.74174,8000000.0
2007-07-03 23:01:00,1.74159,1.74197,1.74159,1.74197,8000000.0
2007-07-03 23:02:00,1.74209,1.74214,1.74198,1.74198,8000000.0
2007-07-03 23:03:00,1.74207,1.74207,1.74189,1.74189,7000000.0
2007-07-03 23:04:00,1.74177,1.74177,1.74153,1.74159,8000000.0
2007-07-03 23:05:00,1.7417,1.74172,1.7416,1.74171,7000000.0
2007-07-03 23:06:00,1.74119,1.74153,1.74116,1.74116,9000000.0
2007-07-03 23:07:00,1.74097,1.741,1.74085,1.74093,10000000.0
2007-07-03 23:08:00,1.7412,1.74136,1.74108,1.74131,7000000.0
2007-07-03 23:09:00,1.74158,1.74158,1.74122,1.74122,9000000.0
2007-07-03 23:10:00,1.74117,1.74119,1.74093,1.74112,11000000.0
2007-07-03 23:11:00,1.74083,1.74108,1.74083,1.74106,7000000.0
2007-07-03 23:12:00,1.74195,1.742,1.74188,1.742,7000000.0
2007-07-03 23:13:00,1.74073,1.74094,1.74073,1.74094,7000000.0
2007-07-03 23:14:00,1.74115,1.74115,1.74087,1.74099,8000000.0
2007-07-03 23:15:00,1.74099,1.7411,1.74055,1.74055,9000000.0
2007-07-03 23:16:00,1.7411,1.7414,1.74102,1.74133,11000000.0
2007-07-03 23:17:00,1.74091,1.74099,1.74086,1.74099,7000000.0
2007-07-03 23:18:00,1.74099,1.74099,1.74065,1.74087,8000000.0
2007-07-03 23:19:00,1.74077,1.74089,1.74072,1.74089,7000000.0
2007-07-03 23:20:00,1.74102,1.74111,1.74065,1.74065,9000000.0
2007-07-03 23:21:00,1.74082,1.74095,1.74082,1.74093,9000000.0
2007-07-03 23:22:00,1.74085,1.74095,1.74085,1.74095,11000000.0
2007-07-03 23:23:00,1.74092,1.74095,1.74087,1.74087,8000000.0
2007-07-03 23:24:00,1.74058,1.74079,1.74058,1.74079,7000000.0
2007-07-03 23:25:00,1.7407,1.74084,1.74069,1.74072,10000000.0
2007-07-03 23:26:00,1.7407,1.74087,1.7407,1.74082,8000000.0
2007-07-03 23:27:00,1.74096,1.74152,1.74093,1.74152,9000000.0
2007-07-03 23:28:00,1.7413,1.7421,1.74127,1.7413,10000000.0
2007-07-03 23:29:00,1.74172,1.74172,1.74141,1.74169,9000000.0
2007-07-03 23:30:00,1.74132,1.74187,1.74132,1.74185,8000000.0
2007-07-03 23:31:00,1.74182,1.74194,1.74176,1.74194,7000000.0
2007-07-03 23:32:00,1.74184,1.74184,1.7415,1.7416,8000000.0
2007-07-03 23:33:00,1.74161,1.74193,1.74161,1.74177,7000000.0
2007-07-03 23:34:00,1.74177,1.74182,1.74159,1.74171,7000000.0
2007-07-03 23:35:00,1.74141,1.74174,1.74131,1.74173,9000000.0
2007-07-03 23:36:00,1.74176,1.74185,1.74166,1.74185,7000000.0
2007-07-03 23:37:00,1.74165,1.74169,1.74148,1.74164,9000000.0
2007-07-03 23:38:00,1.7414,1.74168,1.7414,1.74163,8000000.0
2007-07-03 23:39:00,1.74166,1.74176,1.74134,1.74144,10000000.0
2007-07-03 23:40:00,1.74127,1.74141,1.74127,1.74141,2000000.0
2007-07-03 23:41:00,1.74143,1.74155,1.74123,1.74123,8000000.0
2007-07-03 23:42:00,1.74143,1.74143,1.74116,1.74127,7000000.0
2007-07-03 23:43:00,1.74121,1.74121,1.74069,1.74069,7000000.0
2007-07-03 23:44:00,1.74134,1.74148,1.74133,1.74133,7000000.0
2007-07-03 23:45:00,1.74132,1.74174,1.74132,1.74174,7000000.0
2007-07-03 23:46:00,1.74164,1.74186,1.74164,1.74171,8000000.0
2007-07-03 23:47:00,1.74188,1.7421,1.7416,1.74197,8000000.0
2007-07-03 23:48:00,1.74183,1.74203,1.74173,1.74186,7000000.0
2007-07-03 23:49:00,1.74189,1.74189,1.74155,1.74155,10000000.0
2007-07-03 23:50:00,1.74158,1.74186,1.74111,1.74111,6000000.0
2007-07-03 23:52:00,1.74065,1.74078,1.74055,1.74073,11000000.0
2007-07-03 23:53:00,1.74176,1.74176,1.74113,1.74113,9000000.0
2007-07-03 23:54:00,1.74185,1.74187,1.74163,1.74185,6000000.0
2007-07-03 23:55:00,1.74187,1.7419,1.74154,1.7419,8000000.0
2007-07-03 23:56:00,1.74191,1.74208,1.74175,1.74175,8000000.0
2007-07-03 23:58:00,1.742,1.742,1.74188,1.74198,7000000.0
2007-07-03 23:59:00,1.74169,1.7417,1.7415,1.74162,6000000.0
2007-07-04 00:00:00,1.74149,1.74176,1.74149,1.74176,7000000.0
2007-07-04 00:01:00,1.74171,1.74192,1.74171,1.74184,8000000.0
2007-07-04 00:02:00,1.74179,1.74179,1.74144,1.74148,8000000.0
2007-07-04 00:03:00,1.74165,1.7418,1.7416,1.7418,7000000.0
2007-07-04 00:04:00,1.74181,1.7419,1.74165,1.7419,7000000.0
2007-07-04 00:05:00,1.74193,1.74198,1.7418,1.74198,8000000.0
2007-07-04 00:06:00,1.74183,1.74192,1.74173,1.74177,10000000.0
2007-07-04 00:07:00,1.7418,1.74187,1.74167,1.74177,8000000.0
2007-07-04 00:08:00,1.74182,1.74186,1.74136,1.74186,9000000.0
2007-07-04 00:09:00,1.74177,1.74179,1.74166,1.74175,8000000.0
2007-07-04 00:10:00,1.74175,1.74183,1.74168,1.74168,8000000.0
2007-07-04 00:11:00,1.74155,1.74155,1.74129,1.74129,9000000.0
2007-07-04 00:12:00,1.74109,1.74143,1.74109,1.74143,7000000.0
2007-07-04 00:13:00,1.74142,1.7415,1.74133,1.7415,7000000.0
2007-07-04 00:14:00,1.74155,1.74155,1.74138,1.74146,8000000.0
2007-07-04 00:15:00,1.74132,1.74145,1.74129,1.74145,8000000.0
2007-07-04 00:16:00,1.74145,1.74147,1.74145,1.74147,2000000.0
2007-07-04 00:18:00,1.74081,1.7414,1.74071,1.7414,10000000.0
2007-07-04 00:19:00,1.74153,1.74154,1.7413,1.74148,7000000.0
2007-07-04 00:20:00,1.74137,1.7415,1.74137,1.74145,8000000.0
2007-07-04 00:22:00,1.74147,1.7415,1.74145,1.74145,9000000.0
2007-07-04 00:23:00,1.74152,1.74162,1.74148,1.74154,11000000.0
2007-07-04 00:24:00,1.74151,1.74151,1.74137,1.74137,10000000.0
2007-07-04 00:25:00,1.74138,1.74157,1.74138,1.74157,8000000.0
2007-07-04 00:26:00,1.74168,1.74176,1.74159,1.74159,7000000.0
2007-07-04 00:27:00,1.74161,1.74161,1.74146,1.74146,10000000.0
2007-07-04 00:28:00,1.74164,1.74168,1.74157,1.74157,9000000.0
2007-07-04 00:29:00,1.74152,1.74168,1.74146,1.74166,7000000.0
2007-07-04 00:30:00,1.74125,1.74146,1.74116,1.74145,11000000.0
2007-07-04 00:31:00,1.7416,1.74167,1.74153,1.74163,10000000.0
2007-07-04 00:32:00,1.74145,1.7415,1.74135,1.74147,8000000.0
2007-07-04 00:33:00,1.74156,1.74156,1.74114,1.74153,10000000.0
2007-07-04 00:34:00,1.74166,1.74196,1.74164,1.74196,8000000.0
2007-07-04 00:35:00,1.74199,1.74199,1.73984,1.74167,8000000.0
2007-07-04 00:36:00,1.7414,1.7414,1.74084,1.74117,7000000.0
2007-07-04 00:37:00,1.74168,1.74181,1.74166,1.74181,7000000.0
2007-07-04 00:38:00,1.74174,1.7418,1.74114,1.74114,7000000.0
2007-07-04 00:39:00,1.74162,1.74176,1.74162,1.74172,7000000.0
2007-07-04 00:40:00,1.74156,1.74157,1.741,1.741,7000000.0
2007-07-04 00:41:00,1.74066,1.7407,1.74049,1.74069,10000000.0
2007-07-04 00:42:00,1.7411,1.7411,1.74063,1.74066,11000000.0
2007-07-04 00:43:00,1.74049,1.74083,1.7403,1.7403,7000000.0
2007-07-04 00:44:00,1.74075,1.74086,1.74075,1.74078,7000000.0
2007-07-04 00:45:00,1.74095,1.74095,1.74073,1.74079,11000000.0
2007-07-04 00:46:00,1.74066,1.74084,1.74066,1.7408,11000000.0
2007-07-04 00:47:00,1.74081,1.74091,1.74078,1.74085,7000000.0
2007-07-04 00:48:00,1.74083,1.74096,1.74075,1.74096,10000000.0
2007-07-04 00:49:00,1.7408,1.74097,1.74075,1.74075,7000000.0
2007-07-04 00:50:00,1.74069,1.74073,1.74068,1.74072,8000000.0
2007-07-04 00:51:00,1.74069,1.7407,1.74057,1.7407,6000000.0
2007-07-04 00:52:00,1.74054,1.74061,1.74047,1.74053,8000000.0
2007-07-04 00:53:00,1.74067,1.74079,1.7406,1.74079,8000000.0
2007-07-04 00:54:00,1.74072,1.74072,1.74043,1.74062,8000000.0
2007-07-04 00:55:00,1.74059,1.74074,1.74035,1.74057,7000000.0
2007-07-04 00:56:00,1.74062,1.74068,1.74062,1.74063,7000000.0
2007-07-04 00:57:00,1.74065,1.74074,1.74051,1.74072,6000000.0
2007-07-04 00:58:00,1.74035,1.7404,1.74027,1.7404,8000000.0
2007-07-04 00:59:00,1.74073,1.74073,1.74043,1.74043,8000000.0
2007-07-04 01:00:00,1.7406,1.7406,1.74042,1.74046,9000000.0
2007-07-04 01:01:00,1.74046,1.74061,1.74042,1.74058,9000000.0
2007-07-04 01:02:00,1.74067,1.74067,1.7402,1.74037,8000000.0
2007-07-04 01:03:00,1.7401,1.74011,1.74,1.74003,7000000.0
2007-07-04 01:04:00,1.74003,1.74005,1.7399,1.73994,8000000.0
2007-07-04 01:05:00,1.73998,1.74018,1.73996,1.74018,8000000.0
2007-07-04 01:06:00,1.7403,1.7404,1.74028,1.7404,8000000.0
2007-07-04 01:07:00,1.74046,1.74046,1.74032,1.7404,10000000.0
2007-07-04 01:08:00,1.74035,1.74038,1.74003,1.74035,8000000.0
2007-07-04 01:09:00,1.74029,1.74029,1.74012,1.74026,7000000.0
2007-07-04 01:10:00,1.74034,1.74042,1.74009,1.74012,11000000.0
2007-07-04 01:11:00,1.7396,1.7396,1.73955,1.73955,8000000.0
2007-07-04 01:12:00,1.73975,1.74007,1.73975,1.74007,3000000.0
2007-07-04 01:13:00,1.7407,1.7407,1.7405,1.7405,8000000.0
2007-07-04 01:14:00,1.73991,1.74051,1.73989,1.74051,8000000.0
2007-07-04 01:15:00,1.7401,1.7405,1.7401,1.74047,10000000.0
2007-07-04 01:16:00,1.74033,1.74033,1.7401,1.74017,9000000.0
2007-07-04 01:17:00,1.74028,1.74064,1.74028,1.74064,7000000.0
2007-07-04 01:18:00,1.74036,1.74059,1.74036,1.74059,8000000.0
2007-07-04 01:19:00,1.74028,1.74037,1.74028,1.74035,7000000.0
2007-07-04 01:20:00,1.74035,1.74049,1.74012,1.74012,8000000.0
2007-07-04 01:21:00,1.73997,1.74,1.73985,1.73985,7000000.0
2007-07-04 01:22:00,1.7401,1.74016,1.73987,1.74016,7000000.0
2007-07-04 01:23:00,1.74014,1.74033,1.7398,1.7398,7000000.0
2007-07-04 01:24:00,1.74012,1.74012,1.73993,1.73996,11000000.0
2007-07-04 01:25:00,1.73992,1.73992,1.73976,1.7398,7000000.0
2007-07-04 01:26:00,1.73978,1.73978,1.73953,1.73953,8000000.0
2007-07-04 01:27:00,1.73977,1.7399,1.73977,1.7398,8000000.0
2007-07-04 01:28:00,1.73964,1.73987,1.73964,1.73987,8000000.0
2007-07-04 01:29:00,1.73931,1.73957,1.73931,1.73936,5000000.0
2007-07-04 01:30:00,1.73975,1.73975,1.73955,1.73968,7000000.0
2007-07-04 01:31:00,1.73975,1.74031,1.73975,1.74031,10000000.0
2007-07-04 01:32:00,1.74025,1.74042,1.74011,1.74042,9000000.0
2007-07-04 01:33:00,1.74044,1.74049,1.74037,1.74049,8000000.0
2007-07-04 01:34:00,1.74052,1.74088,1.74052,1.74088,11000000.0
2007-07-04 01:35:00,1.74098,1.74106,1.74092,1.74106,11000000.0
2007-07-04 01:36:00,1.74091,1.74095,1.74083,1.74095,5000000.0
2007-07-04 01:37:00,1.74092,1.74092,1.74076,1.74089,8000000.0
2007-07-04 01:38:00,1.74081,1.74089,1.74049,1.74049,7000000.0
2007-07-04 01:39:00,1.74035,1.74045,1.74034,1.74034,6000000.0
2007-07-04 01:40:00,1.74038,1.74088,1.74019,1.74088,11000000.0
2007-07-04 01:41:00,1.74077,1.74077,1.74043,1.74043,7000000.0
2007-07-04 01:42:00,1.74046,1.74049,1.74046,1.74049,2000000.0
2007-07-04 01:43:00,1.74054,1.74056,1.74042,1.74056,8000000.0
2007-07-04 01:44:00,1.7406,1.7406,1.74041,1.74047,8000000.0
2007-07-04 01:45:00,1.74056,1.74056,1.74008,1.74008,9000000.0
2007-07-04 01:46:00,1.74022,1.74022,1.73976,1.74019,7000000.0
2007-07-04 01:47:00,1.74024,1.74045,1.74021,1.7403,8000000.0
2007-07-04 01:48:00,1.74042,1.74093,1.74042,1.74093,8000000.0
2007-07-04 01:49:00,1.74079,1.74101,1.74036,1.74036,9000000.0
2007-07-04 01:50:00,1.74029,1.74043,1.74022,1.74022,7000000.0
2007-07-04 01:51:00,1.73991,1.74018,1.73977,1.74015,8000000.0
2007-07-04 01:52:00,1.74058,1.74139,1.74058,1.74139,8000000.0
2007-07-04 01:53:00,1.74175,1.742,1.74175,1.742,10000000.0
2007-07-04 01:54:00,1.74192,1.74192,1.74138,1.74138,10000000.0
2007-07-04 01:55:00,1.74123,1.7416,1.74123,1.74127,8000000.0
2007-07-04 01:56:00,1.74105,1.74139,1.73918,1.74139,10000000.0
2007-07-04 01:57:00,1.74116,1.74127,1.74087,1.74087,5000000.0
2007-07-04 01:58:00,1.74129,1.74129,1.7405,1.74055,8000000.0
2007-07-04 01:59:00,1.74159,1.74159,1.74148,1.74149,10000000.0
2007-07-04 02:00:00,1.74142,1.74143,1.74112,1.74112,7000000.0
2007-07-04 02:01:00,1.74118,1.74118,1.74071,1.74071,10000000.0
2007-07-04 02:02:00,1.74069,1.74086,1.74069,1.74084,13000000.0
2007-07-04 02:03:00,1.74031,1.7407,1.74024,1.7407,17000000.0
2007-07-04 02:04:00,1.74086,1.74086,1.74017,1.74017,6000000.0
2007-07-04 02:05:00,1.7409,1.7409,1.74072,1.74072,9000000.0
2007-07-04 02:06:00,1.74072,1.74089,1.74072,1.74089,7000000.0
2007-07-04 02:07:00,1.74092,1.741,1.74092,1.74092,13000000.0
2007-07-04 02:08:00,1.74121,1.74121,1.74107,1.74109,16000000.0
2007-07-04 02:09:00,1.74107,1.74115,1.74107,1.74115,10000000.0
2007-07-04 02:10:00,1.74108,1.7411,1.74094,1.74098,8000000.0
2007-07-04 02:11:00,1.74052,1.74076,1.74042,1.7406,7000000.0
2007-07-04 02:12:00,1.74069,1.74096,1.74041,1.74077,14000000.0
2007-07-04 02:13:00,1.74047,1.74086,1.74047,1.74055,7000000.0
2007-07-04 02:14:00,1.74092,1.74096,1.74079,1.74088,8000000.0
2007-07-04 02:15:00,1.74029,1.74072,1.74029,1.74033,7000000.0
2007-07-04 02:16:00,1.74075,1.7408,1.74055,1.7408,8000000.0
2007-07-04 02:18:00,1.74109,1.74111,1.74105,1.74106,11000000.0
2007-07-04 02:19:00,1.74107,1.74107,1.74095,1.74106,7000000.0
2007-07-04 02:20:00,1.74107,1.74107,1.74066,1.74066,12000000.0
2007-07-04 02:21:00,1.74061,1.74068,1.74039,1.74068,12000000.0
2007-07-04 02:22:00,1.74074,1.74074,1.74044,1.74057,7000000.0
2007-07-04 02:23:00,1.74062,1.74065,1.7406,1.74063,9000000.0
2007-07-04 02:24:00,1.74045,1.74045,1.74008,1.74013,8000000.0
2007-07-04 02:25:00,1.74012,1.74048,1.74012,1.74048,16000000.0
2007-07-04 02:26:00,1.74049,1.74049,1.74042,1.74046,20000000.0
2007-07-04 02:27:00,1.74049,1.74049,1.74037,1.74048,18000000.0
2007-07-04 02:28:00,1.74048,1.74063,1.74034,1.74063,7000000.0
2007-07-04 02:29:00,1.74064,1.7407,1.74062,1.7407,10000000.0
2007-07-04 02:30:00,1.74072,1.74083,1.7404,1.74083,10000000.0
2007-07-04 02:31:00,1.7402,1.7402,1.74002,1.7401,9000000.0
2007-07-04 02:32:00,1.7406,1.7406,1.74057,1.7406,15000000.0
2007-07-04 02:33:00,1.74027,1.7403,1.74022,1.74027,14000000.0
2007-07-04 02:34:00,1.74038,1.74076,1.74038,1.7405,6000000.0
2007-07-04 02:35:00,1.74099,1.74129,1.74099,1.74129,7000000.0
2007-07-04 02:36:00,1.74094,1.74094,1.74042,1.74088,8000000.0
2007-07-04 02:37:00,1.7411,1.7414,1.7411,1.7414,7000000.0
2007-07-04 02:38:00,1.7411,1.7411,1.74103,1.7411,7000000.0
2007-07-04 02:39:00,1.74133,1.74138,1.74101,1.74103,13000000.0
2007-07-04 02:40:00,1.74063,1.7412,1.7406,1.7412,11000000.0
2007-07-04 02:41:00,1.7409,1.7409,1.7406,1.74077,10000000.0
2007-07-04 02:42:00,1.74048,1.74091,1.74048,1.74091,11000000.0
2007-07-04 02:43:00,1.74107,1.74107,1.74062,1.74094,8000000.0
2007-07-04 02:44:00,1.74092,1.74092,1.74066,1.74087,10000000.0
2007-07-04 02:45:00,1.74094,1.74104,1.74089,1.74095,10000000.0
2007-07-04 02:46:00,1.74081,1.74081,1.74054,1.74055,8000000.0
2007-07-04 02:47:00,1.74059,1.74083,1.74059,1.74083,8000000.0
2007-07-04 02:48:00,1.73998,1.7407,1.73998,1.74059,11000000.0
2007-07-04 02:49:00,1.7411,1.7411,1.7411,1.7411,8000000.0
2007-07-04 02:50:00,1.74093,1.74095,1.74055,1.74064,8000000.0
2007-07-04 02:51:00,1.74046,1.74049,1.74028,1.74042,10000000.0
2007-07-04 02:52:00,1.74033,1.74051,1.74031,1.74051,5000000.0
2007-07-04 02:53:00,1.74057,1.74066,1.74052,1.74062,8000000.0
2007-07-04 02:54:00,1.74038,1.74052,1.74029,1.74052,7000000.0
2007-07-04 02:55:00,1.7405,1.7408,1.7405,1.74071,8000000.0
2007-07-04 02:56:00,1.74025,1.7406,1.74013,1.7406,7000000.0
2007-07-04 02:57:00,1.74071,1.74113,1.74071,1.74099,8000000.0
2007-07-04 02:58:00,1.74105,1.74129,1.741,1.74101,12000000.0
2007-07-04 02:59:00,1.74097,1.74123,1.7409,1.74123,19000000.0
2007-07-04 03:00:00,1.74115,1.7413,1.74114,1.7413,7000000.0
2007-07-04 03:01:00,1.74127,1.74127,1.74097,1.74097,10000000.0
2007-07-04 03:02:00,1.74075,1.74095,1.74075,1.74091,8000000.0
2007-07-04 03:03:00,1.74084,1.74091,1.74075,1.74091,11000000.0
2007-07-04 03:04:00,1.74072,1.74097,1.74072,1.74094,7000000.0
2007-07-04 03:05:00,1.74094,1.74097,1.7408,1.74097,10000000.0
2007-07-04 03:06:00,1.741,1.74108,1.74088,1.74088,11000000.0
2007-07-04 03:07:00,1.74077,1.74107,1.74077,1.74107,7000000.0
2007-07-04 03:08:00,1.74078,1.74104,1.74037,1.74104,8000000.0
2007-07-04 03:09:00,1.74103,1.74118,1.74103,1.74107,10000000.0
2007-07-04 03:10:00,1.74126,1.74126,1.74035,1.74035,10000000.0
2007-07-04 03:11:00,1.74118,1.74125,1.74099,1.74125,8000000.0
2007-07-04 03:12:00,1.74127,1.74127,1.74111,1.74116,7000000.0
2007-07-04 03:13:00,1.74072,1.74128,1.74072,1.74128,10000000.0
2007-07-04 03:14:00,1.74115,1.74115,1.74075,1.74075,7000000.0
2007-07-04 03:15:00,1.74109,1.74109,1.74038,1.74055,11000000.0
2007-07-04 03:16:00,1.74103,1.74116,1.74103,1.74116,7000000.0
2007-07-04 03:17:00,1.74109,1.74109,1.74088,1.74102,8000000.0
2007-07-04 03:18:00,1.74104,1.74112,1.74093,1.74093,8000000.0
2007-07-04 03:19:00,1.74115,1.74126,1.74102,1.74102,7000000.0
2007-07-04 03:20:00,1.7412,1.74126,1.7412,1.74126,7000000.0
2007-07-04 03:21:00,1.74121,1.74129,1.74112,1.7412,7000000.0
2007-07-04 03:22:00,1.74137,1.7415,1.74129,1.7415,8000000.0
2007-07-04 03:23:00,1.74151,1.74152,1.74138,1.74138,9000000.0
2007-07-04 03:24:00,1.74125,1.74132,1.74125,1.74132,7000000.0
2007-07-04 03:25:00,1.74133,1.74143,1.74125,1.74129,23000000.0
2007-07-04 03:26:00,1.74079,1.74079,1.74065,1.74068,8000000.0
2007-07-04 03:27:00,1.73993,1.73998,1.73973,1.73992,7000000.0
2007-07-04 03:28:00,1.7408,1.74092,1.7408,1.7408,7000000.0
2007-07-04 03:29:00,1.74075,1.74117,1.74067,1.7411,7000000.0
2007-07-04 03:30:00,1.74102,1.74102,1.73993,1.73999,8000000.0
2007-07-04 03:31:00,1.73998,1.74048,1.73998,1.7402,8000000.0
2007-07-04 03:32:00,1.74038,1.74065,1.74035,1.74035,10000000.0
2007-07-04 03:33:00,1.74042,1.74058,1.74037,1.74058,7000000.0
2007-07-04 03:34:00,1.7402,1.74029,1.7402,1.74029,11000000.0
2007-07-04 03:35:00,1.74008,1.74019,1.73997,1.74007,8000000.0
2007-07-04 03:36:00,1.7402,1.74024,1.74,1.74,7000000.0
2007-07-04 03:37:00,1.7398,1.74,1.73974,1.73998,8000000.0
2007-07-04 03:38:00,1.74025,1.74056,1.74022,1.74056,8000000.0
2007-07-04 03:39:00,1.74041,1.74063,1.74041,1.74057,9000000.0
2007-07-04 03:40:00,1.7404,1.74048,1.74032,1.74048,11000000.0
2007-07-04 03:41:00,1.74054,1.74073,1.74054,1.74061,8000000.0
2007-07-04 03:42:00,1.74039,1.74039,1.74015,1.74015,7000000.0
2007-07-04 03:43:00,1.74012,1.74025,1.74012,1.74014,9000000.0
2007-07-04 03:44:00,1.73974,1.74016,1.73974,1.74014,7000000.0
2007-07-04 03:45:00,1.74032,1.74042,1.73993,1.73993,7000000.0
2007-07-04 03:46:00,1.73987,1.74006,1.73985,1.73992,8000000.0
2007-07-04 03:47:00,1.74003,1.74028,1.74001,1.74023,9000000.0
2007-07-04 03:48:00,1.7403,1.7404,1.74018,1.74039,11000000.0
2007-07-04 03:49:00,1.74024,1.74024,1.74012,1.74012,23000000.0
2007-07-04 03:50:00,1.74027,1.74042,1.74024,1.7403,9000000.0
2007-07-04 03:51:00,1.74029,1.74038,1.74026,1.74028,8000000.0
2007-07-04 03:52:00,1.7404,1.7404,1.73988,1.73993,9000000.0
2007-07-04 03:53:00,1.73957,1.73957,1.73935,1.73935,8000000.0
2007-07-04 03:54:00,1.73921,1.73964,1.73912,1.73964,9000000.0
2007-07-04 03:55:00,1.73933,1.73933,1.73921,1.73921,10000000.0
2007-07-04 03:56:00,1.73923,1.73924,1.73903,1.73923,11000000.0
2007-07-04 03:57:00,1.73882,1.73909,1.73882,1.73909,9000000.0
2007-07-04 03:58:00,1.73926,1.73926,1.73912,1.73922,8000000.0
2007-07-04 03:59:00,1.73913,1.73942,1.73893,1.73942,7000000.0
2007-07-04 04:00:00,1.7385,1.73974,1.7385,1.73974,18000000.0
2007-07-04 04:01:00,1.73916,1.73947,1.73916,1.7392,8000000.0
2007-07-04 04:02:00,1.73944,1.73985,1.73944,1.73985,6000000.0
2007-07-04 04:03:00,1.73949,1.73959,1.73922,1.73926,12000000.0
2007-07-04 04:04:00,1.73942,1.73944,1.73937,1.73941,9000000.0
2007-07-04 04:05:00,1.73929,1.73967,1.73929,1.73932,7000000.0
2007-07-04 04:06:00,1.73912,1.73921,1.73891,1.7391,10000000.0
2007-07-04 04:07:00,1.73944,1.73944,1.73927,1.73932,7000000.0
2007-07-04 04:08:00,1.73943,1.73956,1.73943,1.73956,2000000.0
2007-07-04 04:09:00,1.73936,1.73953,1.73929,1.7394,8000000.0
2007-07-04 04:10:00,1.73949,1.73951,1.73935,1.73945,8000000.0
2007-07-04 04:11:00,1.7383,1.7383,1.7382,1.73822,8000000.0
2007-07-04 04:12:00,1.73928,1.73934,1.73919,1.73923,7000000.0
2007-07-04 04:13:00,1.73907,1.73922,1.73907,1.73911,8000000.0
2007-07-04 04:14:00,1.73862,1.73889,1.73862,1.73889,7000000.0
2007-07-04 04:15:00,1.73907,1.73944,1.73907,1.73943,8000000.0
2007-07-04 04:16:00,1.73948,1.73963,1.73948,1.73959,7000000.0
2007-07-04 04:17:00,1.73956,1.7397,1.73956,1.73969,19000000.0
2007-07-04 04:18:00,1.7397,1.73981,1.73967,1.73981,8000000.0
2007-07-04 04:19:00,1.73959,1.73997,1.73958,1.73976,21000000.0
2007-07-04 04:20:00,1.73996,1.73996,1.73967,1.73979,11000000.0
2007-07-04 04:21:00,1.73989,1.73989,1.7397,1.73975,8000000.0
2007-07-04 04:22:00,1.73973,1.73973,1.73926,1.73926,8000000.0
2007-07-04 04:23:00,1.73993,1.74005,1.73983,1.73999,9000000.0
2007-07-04 04:24:00,1.73987,1.73988,1.7397,1.7397,12000000.0
2007-07-04 04:25:00,1.73973,1.73982,1.73973,1.73981,9000000.0
2007-07-04 04:26:00,1.73986,1.73991,1.73985,1.73985,8000000.0
2007-07-04 04:27:00,1.73981,1.73993,1.73959,1.73959,9000000.0
2007-07-04 04:28:00,1.73943,1.73977,1.73943,1.73953,14000000.0
2007-07-04 04:29:00,1.73956,1.73956,1.73922,1.73922,16000000.0
2007-07-04 04:30:00,1.73922,1.73953,1.73922,1.73945,25000000.0
2007-07-04 04:31:00,1.73936,1.73955,1.73935,1.73935,8000000.0
2007-07-04 04:32:00,1.73943,1.73957,1.73942,1.73946,8000000.0
2007-07-04 04:33:00,1.73946,1.73954,1.73944,1.73944,5000000.0
2007-07-04 04:34:00,1.73957,1.73957,1.73941,1.73941,10000000.0
2007-07-04 04:35:00,1.73867,1.73877,1.73865,1.73867,9000000.0
2007-07-04 04:36:00,1.73934,1.73954,1.73934,1.73954,7000000.0
2007-07-04 04:37:00,1.73949,1.73953,1.73939,1.73939,7000000.0
2007-07-04 04:38:00,1.73909,1.73909,1.73888,1.73898,8000000.0
2007-07-04 04:39:00,1.73886,1.73886,1.7386,1.73865,9000000.0
2007-07-04 04:40:00,1.73872,1.73872,1.73829,1.7387,9000000.0
2007-07-04 04:41:00,1.73863,1.7387,1.73852,1.73867,9000000.0
2007-07-04 04:42:00,1.73863,1.73877,1.73863,1.73866,4000000.0
2007-07-04 04:43:00,1.73878,1.73887,1.73878,1.73885,9000000.0
2007-07-04 04:44:00,1.73888,1.73889,1.73883,1.73887,8000000.0
2007-07-04 04:45:00,1.73882,1.73891,1.73872,1.73875,9000000.0
2007-07-04 04:46:00,1.73883,1.73901,1.73883,1.73891,7000000.0
2007-07-04 04:47:00,1.73882,1.73904,1.73875,1.73904,8000000.0
2007-07-04 04:48:00,1.73892,1.7391,1.73886,1.73908,8000000.0
2007-07-04 04:49:00,1.73896,1.73908,1.73896,1.73908,8000000.0
2007-07-04 04:50:00,1.73812,1.73846,1.73812,1.73846,7000000.0
2007-07-04 04:51:00,1.73894,1.73894,1.73867,1.73891,15000000.0
2007-07-04 04:52:00,1.73918,1.73936,1.73916,1.73935,8000000.0
2007-07-04 04:53:00,1.73898,1.73909,1.73898,1.73905,8000000.0
2007-07-04 04:54:00,1.73819,1.73891,1.73819,1.73891,11000000.0
2007-07-04 04:55:00,1.73912,1.73928,1.73912,1.73916,9000000.0
2007-07-04 04:56:00,1.73915,1.73923,1.73902,1.73923,12000000.0
2007-07-04 04:57:00,1.73946,1.73946,1.73936,1.73936,7000000.0
2007-07-04 04:58:00,1.73907,1.73935,1.73907,1.7393,9000000.0
2007-07-04 04:59:00,1.73919,1.73924,1.73919,1.73924,12000000.0
2007-07-04 05:00:00,1.73925,1.73939,1.73925,1.73927,9000000.0
2007-07-04 05:01:00,1.73925,1.73943,1.73925,1.73943,7000000.0
2007-07-04 05:02:00,1.73931,1.73935,1.7392,1.7392,7000000.0
2007-07-04 05:03:00,1.73922,1.73929,1.73922,1.73929,8000000.0
2007-07-04 05:04:00,1.73923,1.73934,1.7392,1.73934,8000000.0
2007-07-04 05:05:00,1.73929,1.73949,1.73901,1.73949,7000000.0
2007-07-04 05:06:00,1.73923,1.73934,1.73921,1.73933,8000000.0
2007-07-04 05:07:00,1.73923,1.7394,1.7392,1.7394,10000000.0
2007-07-04 05:08:00,1.73953,1.73953,1.73933,1.73933,2000000.0
2007-07-04 05:09:00,1.73925,1.73929,1.73913,1.73913,16000000.0
2007-07-04 05:10:00,1.73912,1.73922,1.73912,1.73921,12000000.0
2007-07-04 05:11:00,1.73907,1.73922,1.73907,1.73922,11000000.0
2007-07-04 05:12:00,1.73913,1.73915,1.7391,1.73911,16000000.0
2007-07-04 05:13:00,1.73838,1.73906,1.73838,1.73886,9000000.0
2007-07-04 05:14:00,1.73854,1.73854,1.73847,1.73847,12000000.0
2007-07-04 05:15:00,1.73895,1.73895,1.73865,1.73865,8000000.0
2007-07-04 05:16:00,1.73863,1.73876,1.73863,1.73876,11000000.0
2007-07-04 05:17:00,1.73792,1.73865,1.73791,1.73865,9000000.0
2007-07-04 05:18:00,1.73906,1.73915,1.73906,1.73906,16000000.0
2007-07-04 05:19:00,1.73911,1.73911,1.73889,1.73889,9000000.0
2007-07-04 05:20:00,1.73894,1.73913,1.73893,1.73893,11000000.0
2007-07-04 05:21:00,1.73912,1.73926,1.73909,1.73915,10000000.0
2007-07-04 05:22:00,1.73912,1.73912,1.73896,1.73896,28000000.0
2007-07-04 05:23:00,1.73899,1.7391,1.73899,1.7391,7000000.0
2007-07-04 05:24:00,1.73915,1.73915,1.73888,1.73906,8000000.0
2007-07-04 05:25:00,1.73883,1.73885,1.73857,1.73876,47000000.0
2007-07-04 05:26:00,1.73881,1.73895,1.73873,1.73885,38000000.0
2007-07-04 05:27:00,1.73916,1.73916,1.73898,1.73898,7000000.0
2007-07-04 05:28:00,1.73892,1.73892,1.73882,1.73891,22000000.0
2007-07-04 05:29:00,1.73888,1.73894,1.73882,1.73887,11000000.0
2007-07-04 05:30:00,1.73889,1.73889,1.73875,1.73875,7000000.0
2007-07-04 05:31:00,1.73889,1.73893,1.73885,1.73885,8000000.0
2007-07-04 05:32:00,1.7388,1.73899,1.7388,1.73899,10000000.0
2007-07-04 05:33:00,1.73914,1.73914,1.73891,1.73907,10000000.0
2007-07-04 05:34:00,1.73895,1.73895,1.73885,1.73893,8000000.0
2007-07-04 05:35:00,1.73887,1.73909,1.73887,1.73897,10000000.0
2007-07-04 05:36:00,1.73905,1.73905,1.73893,1.73893,15000000.0
2007-07-04 05:37:00,1.73896,1.73899,1.73893,1.73896,11000000.0
2007-07-04 05:38:00,1.7389,1.7389,1.73875,1.73879,11000000.0
2007-07-04 05:39:00,1.7388,1.73886,1.73836,1.73868,7000000.0
2007-07-04 05:40:00,1.73872,1.73906,1.73872,1.73906,9000000.0
2007-07-04 05:41:00,1.73881,1.73884,1.73872,1.7388,9000000.0
2007-07-04 05:42:00,1.7389,1.73916,1.73883,1.73916,16000000.0
2007-07-04 05:43:00,1.73932,1.73932,1.73909,1.73912,8000000.0
2007-07-04 05:44:00,1.73889,1.73889,1.73871,1.73888,9000000.0
2007-07-04 05:45:00,1.7389,1.73941,1.7389,1.73941,13000000.0
2007-07-04 05:46:00,1.73923,1.7393,1.73863,1.7393,10000000.0
2007-07-04 05:47:00,1.73957,1.73976,1.73957,1.73973,15000000.0
2007-07-04 05:48:00,1.7399,1.7399,1.73971,1.73975,8000000.0
2007-07-04 05:49:00,1.73968,1.73978,1.73965,1.73967,8000000.0
2007-07-04 05:50:00,1.73947,1.7396,1.73947,1.73958,13000000.0
2007-07-04 05:51:00,1.73968,1.73968,1.73901,1.73925,30000000.0
2007-07-04 05:52:00,1.7395,1.73982,1.7395,1.73982,15000000.0
2007-07-04 05:53:00,1.7399,1.7399,1.7393,1.7393,8000000.0
2007-07-04 05:54:00,1.73945,1.73949,1.7394,1.7394,3000000.0
2007-07-04 05:55:00,1.7394,1.73961,1.7394,1.7395,11000000.0
2007-07-04 05:56:00,1.7394,1.73953,1.73939,1.73947,9000000.0
2007-07-04 05:57:00,1.73924,1.73928,1.73923,1.73924,11000000.0
2007-07-04 05:58:00,1.73932,1.73932,1.73909,1.73914,6000000.0
2007-07-04 05:59:00,1.73901,1.7391,1.73898,1.73906,12000000.0
2007-07-04 06:00:00,1.73897,1.73917,1.73897,1.73907,25000000.0
2007-07-04 06:01:00,1.73896,1.73918,1.73887,1.73887,16000000.0
2007-07-04 06:02:00,1.73888,1.73894,1.73879,1.73879,13000000.0
2007-07-04 06:03:00,1.73892,1.73899,1.73885,1.73897,7000000.0
2007-07-04 06:04:00,1.73915,1.7392,1.73909,1.73915,11000000.0
2007-07-04 06:05:00,1.73918,1.73932,1.73918,1.73932,9000000.0
2007-07-04 06:06:00,1.73918,1.73937,1.73918,1.73928,8000000.0
2007-07-04 06:07:00,1.7394,1.7394,1.7394,1.7394,8000000.0
2007-07-04 06:08:00,1.73933,1.73939,1.73928,1.73938,8000000.0
2007-07-04 06:10:00,1.73863,1.73923,1.73863,1.73874,8000000.0
2007-07-04 06:11:00,1.73927,1.73928,1.73921,1.73921,7000000.0
2007-07-04 06:12:00,1.73928,1.73934,1.73917,1.73934,10000000.0
2007-07-04 06:13:00,1.73941,1.73941,1.73927,1.73927,15000000.0
2007-07-04 06:14:00,1.73933,1.73941,1.73929,1.73929,7000000.0
2007-07-04 06:16:00,1.7393,1.7393,1.73911,1.7393,11000000.0
2007-07-04 06:17:00,1.73912,1.7393,1.73912,1.7393,7000000.0
2007-07-04 06:18:00,1.73912,1.73935,1.73905,1.73935,7000000.0
2007-07-04 06:19:00,1.73931,1.73931,1.73904,1.73905,12000000.0
2007-07-04 06:20:00,1.73881,1.73936,1.73881,1.73936,18000000.0
2007-07-04 06:22:00,1.73921,1.73921,1.7387,1.73874,11000000.0
2007-07-04 06:23:00,1.73917,1.73928,1.73913,1.73928,11000000.0
2007-07-04 06:24:00,1.73937,1.73937,1.73911,1.73936,11000000.0
2007-07-04 06:25:00,1.73932,1.73932,1.73911,1.73911,10000000.0
2007-07-04 06:26:00,1.73911,1.73911,1.739,1.739,7000000.0
2007-07-04 06:27:00,1.73903,1.73906,1.73894,1.73902,8000000.0
2007-07-04 06:28:00,1.7389,1.73912,1.7389,1.73909,7000000.0
2007-07-04 06:29:00,1.73927,1.73957,1.73926,1.73926,9000000.0
2007-07-04 06:30:00,1.73883,1.73898,1.73883,1.73895,8000000.0
2007-07-04 06:31:00,1.73895,1.73895,1.73873,1.73873,20000000.0
2007-07-04 06:32:00,1.73874,1.73904,1.73864,1.73904,31000000.0
2007-07-04 06:33:00,1.73895,1.7392,1.73895,1.7392,3000000.0
2007-07-04 06:34:00,1.73917,1.73917,1.73906,1.73906,9000000.0
2007-07-04 06:35:00,1.73905,1.73905,1.73884,1.73884,8000000.0
2007-07-04 06:36:00,1.7389,1.7389,1.73823,1.73874,10000000.0
2007-07-04 06:37:00,1.73884,1.73901,1.73884,1.73901,7000000.0
2007-07-04 06:38:00,1.73924,1.73929,1.73908,1.7392,8000000.0
2007-07-04 06:39:00,1.73937,1.73974,1.73937,1.73974,12000000.0
2007-07-04 06:40:00,1.73985,1.73992,1.73955,1.73992,8000000.0
2007-07-04 06:41:00,1.73996,1.73996,1.73981,1.73981,7000000.0
2007-07-04 06:42:00,1.73951,1.73951,1.73897,1.73915,7000000.0
2007-07-04 06:43:00,1.73999,1.74,1.73986,1.74,9000000.0
2007-07-04 06:44:00,1.73912,1.73942,1.73888,1.73888,11000000.0
2007-07-04 06:45:00,1.73895,1.739,1.73895,1.739,8000000.0
2007-07-04 06:46:00,1.7391,1.73947,1.7391,1.73947,8000000.0
2007-07-04 06:47:00,1.74004,1.74009,1.73818,1.74006,10000000.0
2007-07-04 06:48:00,1.73964,1.73968,1.73918,1.73944,8000000.0
2007-07-04 06:49:00,1.73898,1.739,1.73878,1.73898,11000000.0
2007-07-04 06:50:00,1.73919,1.73986,1.73906,1.73986,9000000.0
2007-07-04 06:51:00,1.73971,1.73971,1.73955,1.73955,11000000.0
2007-07-04 06:52:00,1.73951,1.73987,1.73951,1.73987,4000000.0
2007-07-04 06:53:00,1.74001,1.74014,1.73988,1.73996,8000000.0
2007-07-04 06:54:00,1.74,1.7403,1.74,1.74027,11000000.0
2007-07-04 06:55:00,1.74024,1.74044,1.74024,1.74044,8000000.0
2007-07-04 06:56:00,1.74022,1.74022,1.7399,1.74008,13000000.0
2007-07-04 06:57:00,1.73979,1.73979,1.7396,1.7396,7000000.0
2007-07-04 06:58:00,1.73954,1.73961,1.73943,1.73961,16000000.0
2007-07-04 06:59:00,1.73962,1.73962,1.73941,1.73941,11000000.0
2007-07-04 07:00:00,1.73936,1.73936,1.73893,1.73893,8000000.0
2007-07-04 07:01:00,1.73808,1.73897,1.73808,1.73883,14000000.0
2007-07-04 07:02:00,1.73896,1.73925,1.73896,1.73905,18000000.0
2007-07-04 07:03:00,1.7393,1.73939,1.73928,1.73931,8000000.0
2007-07-04 07:04:00,1.73946,1.73951,1.73944,1.7395,8000000.0
2007-07-04 07:05:00,1.7392,1.7392,1.73885,1.73885,10000000.0
2007-07-04 07:06:00,1.73894,1.73894,1.73889,1.73891,8000000.0
2007-07-04 07:07:00,1.73896,1.7391,1.73896,1.73905,15000000.0
2007-07-04 07:08:00,1.73908,1.73908,1.739,1.73903,18000000.0
2007-07-04 07:09:00,1.73911,1.73932,1.73911,1.73921,7000000.0
2007-07-04 07:10:00,1.7392,1.73926,1.73918,1.73923,18000000.0
2007-07-04 07:11:00,1.73904,1.73911,1.7389,1.73905,11000000.0
2007-07-04 07:12:00,1.73876,1.7389,1.73849,1.73851,11000000.0
2007-07-04 07:13:00,1.73909,1.73924,1.73909,1.73922,9000000.0
2007-07-04 07:14:00,1.73907,1.73919,1.73865,1.7391,12000000.0
2007-07-04 07:15:00,1.7394,1.7394,1.7391,1.7391,7000000.0
2007-07-04 07:16:00,1.7391,1.73943,1.7391,1.73943,12000000.0
2007-07-04 07:17:00,1.73937,1.73963,1.73937,1.73963,15000000.0
2007-07-04 07:18:00,1.73935,1.73984,1.73935,1.73984,8000000.0
2007-07-04 07:19:00,1.73986,1.74011,1.73986,1.74009,8000000.0
2007-07-04 07:20:00,1.73993,1.73998,1.73984,1.73985,9000000.0
2007-07-04 07:21:00,1.73992,1.74,1.73984,1.73992,10000000.0
2007-07-04 07:22:00,1.73995,1.73995,1.73942,1.73946,7000000.0
2007-07-04 07:23:00,1.73959,1.73981,1.73959,1.7398,11000000.0
2007-07-04 07:24:00,1.7396,1.73967,1.73935,1.73935,23000000.0
2007-07-04 07:25:00,1.73919,1.73938,1.73904,1.73904,28000000.0
2007-07-04 07:26:00,1.73898,1.73913,1.73887,1.73913,14000000.0
2007-07-04 07:27:00,1.73908,1.73908,1.73889,1.73895,20000000.0
2007-07-04 07:28:00,1.73903,1.73921,1.73903,1.73921,17000000.0
2007-07-04 07:29:00,1.73938,1.73952,1.73928,1.73936,27000000.0
2007-07-04 07:30:00,1.73931,1.73938,1.73924,1.73924,20000000.0
2007-07-04 07:31:00,1.7394,1.73956,1.73933,1.73933,7000000.0
2007-07-04 07:32:00,1.73933,1.73939,1.73924,1.73935,11000000.0
2007-07-04 07:33:00,1.73936,1.73953,1.73933,1.73936,22000000.0
2007-07-04 07:34:00,1.73938,1.73956,1.73929,1.73929,16000000.0
2007-07-04 07:35:00,1.73945,1.73963,1.73941,1.73947,15000000.0
2007-07-04 07:36:00,1.7397,1.73987,1.7396,1.7396,8000000.0
2007-07-04 07:37:00,1.73954,1.73974,1.73954,1.73971,12000000.0
2007-07-04 07:38:00,1.73952,1.73962,1.73946,1.73962,7000000.0
2007-07-04 07:39:00,1.73931,1.73941,1.7392,1.73931,14000000.0
2007-07-04 07:40:00,1.73936,1.73951,1.73936,1.73941,9000000.0
2007-07-04 07:41:00,1.73936,1.73965,1.73936,1.73958,24000000.0
2007-07-04 07:42:00,1.7388,1.73958,1.73852,1.73958,7000000.0
2007-07-04 07:43:00,1.73965,1.73965,1.73916,1.73916,22000000.0
2007-07-04 07:44:00,1.73955,1.73955,1.7394,1.73946,10000000.0
2007-07-04 07:45:00,1.73924,1.73928,1.73905,1.73907,15000000.0
2007-07-04 07:46:00,1.73915,1.7392,1.73885,1.7392,17000000.0
2007-07-04 07:47:00,1.73925,1.73925,1.73909,1.73919,15000000.0
2007-07-04 07:48:00,1.73932,1.73937,1.73904,1.7392,10000000.0
2007-07-04 07:49:00,1.73928,1.73928,1.73902,1.73926,8000000.0
2007-07-04 07:50:00,1.7391,1.73939,1.73905,1.73906,17000000.0
2007-07-04 07:51:00,1.73897,1.7392,1.73882,1.73882,15000000.0
2007-07-04 07:52:00,1.73876,1.73913,1.73876,1.7391,29000000.0
2007-07-04 07:53:00,1.73908,1.73913,1.73891,1.73907,13000000.0
2007-07-04 07:54:00,1.73908,1.73911,1.73895,1.73903,23000000.0
2007-07-04 07:55:00,1.73902,1.73904,1.73884,1.73887,27000000.0
2007-07-04 07:56:00,1.73902,1.73916,1.73902,1.73915,18000000.0
2007-07-04 07:57:00,1.73928,1.73941,1.73912,1.73941,20000000.0
2007-07-04 07:58:00,1.73967,1.73967,1.73959,1.73962,13000000.0
2007-07-04 07:59:00,1.7396,1.73976,1.73949,1.73949,23000000.0
2007-07-04 08:00:00,1.73944,1.73973,1.73944,1.73946,31000000.0
2007-07-04 08:01:00,1.73937,1.73937,1.73888,1.73888,13000000.0
2007-07-04 08:02:00,1.73899,1.7397,1.73899,1.7397,12000000.0
2007-07-04 08:03:00,1.73949,1.73949,1.73933,1.73938,20000000.0
2007-07-04 08:04:00,1.73946,1.73967,1.73932,1.73965,30000000.0
2007-07-04 08:05:00,1.73961,1.73977,1.73961,1.73966,9000000.0
2007-07-04 08:06:00,1.73957,1.73964,1.73946,1.73946,21000000.0
2007-07-04 08:07:00,1.73974,1.74002,1.73974,1.74002,15000000.0
2007-07-04 08:08:00,1.73998,1.74007,1.73993,1.73993,8000000.0
2007-07-04 08:09:00,1.74002,1.74008,1.73989,1.73989,23000000.0
2007-07-04 08:10:00,1.73959,1.73969,1.73941,1.73956,27000000.0
2007-07-04 08:11:00,1.7394,1.73952,1.73936,1.73952,18000000.0
2007-07-04 08:12:00,1.73944,1.73949,1.73938,1.73941,22000000.0
2007-07-04 08:13:00,1.73941,1.73962,1.73922,1.73962,18000000.0
2007-07-04 08:14:00,1.73968,1.73988,1.73954,1.73982,33000000.0
2007-07-04 08:15:00,1.73984,1.73984,1.73941,1.73941,21000000.0
2007-07-04 08:16:00,1.73965,1.7401,1.73965,1.73978,21000000.0
2007-07-04 08:17:00,1.73971,1.73986,1.73968,1.73974,19000000.0
2007-07-04 08:18:00,1.73979,1.73986,1.73973,1.73984,17000000.0
2007-07-04 08:19:00,1.73989,1.7399,1.73958,1.73958,16000000.0
2007-07-04 08:20:00,1.73963,1.73981,1.73956,1.73981,13000000.0
2007-07-04 08:21:00,1.73979,1.74024,1.73979,1.74024,8000000.0
2007-07-04 08:22:00,1.74032,1.74042,1.74022,1.74032,26000000.0
2007-07-04 08:23:00,1.74055,1.74071,1.74055,1.74064,16000000.0
2007-07-04 08:24:00,1.74046,1.74054,1.74035,1.74052,28000000.0
2007-07-04 08:25:00,1.73924,1.73942,1.73877,1.73942,49000000.0
2007-07-04 08:26:00,1.74067,1.74076,1.74061,1.74062,14000000.0
2007-07-04 08:27:00,1.74031,1.74034,1.73998,1.74012,31000000.0
2007-07-04 08:28:00,1.74013,1.74031,1.74011,1.74011,28000000.0
2007-07-04 08:29:00,1.73865,1.73981,1.73844,1.73925,32000000.0
2007-07-04 08:30:00,1.74027,1.74027,1.7399,1.74027,28000000.0
2007-07-04 08:31:00,1.74048,1.74073,1.74024,1.74073,40000000.0
2007-07-04 08:32:00,1.7404,1.7404,1.73997,1.73997,51000000.0
2007-07-04 08:33:00,1.74014,1.74037,1.73987,1.74037,48000000.0
2007-07-04 08:34:00,1.7406,1.7406,1.74027,1.74031,49000000.0
2007-07-04 08:35:00,1.74031,1.7404,1.74017,1.74033,39000000.0
2007-07-04 08:36:00,1.7404,1.74062,1.7404,1.74062,12000000.0
2007-07-04 08:37:00,1.74078,1.74083,1.74049,1.74049,25000000.0
2007-07-04 08:38:00,1.73981,1.74003,1.7398,1.74003,21000000.0
2007-07-04 08:39:00,1.74019,1.74019,1.73991,1.74003,23000000.0
2007-07-04 08:40:00,1.74002,1.74002,1.73972,1.73972,36000000.0
2007-07-04 08:41:00,1.74002,1.74018,1.73998,1.73998,30000000.0
2007-07-04 08:42:00,1.73994,1.73995,1.73983,1.73983,17000000.0
2007-07-04 08:43:00,1.73972,1.73988,1.73972,1.73988,23000000.0
2007-07-04 08:44:00,1.73959,1.73972,1.73959,1.73962,17000000.0
2007-07-04 08:45:00,1.73985,1.73985,1.73959,1.73961,37000000.0
2007-07-04 08:46:00,1.73966,1.74014,1.73966,1.74014,23000000.0
2007-07-04 08:47:00,1.7398,1.74004,1.7398,1.73982,25000000.0
2007-07-04 08:48:00,1.73935,1.73948,1.73906,1.73948,36000000.0
2007-07-04 08:49:00,1.73856,1.73978,1.73825,1.73978,27000000.0
2007-07-04 08:50:00,1.73956,1.73973,1.73941,1.73953,56000000.0
2007-07-04 08:51:00,1.73949,1.73955,1.73946,1.7395,32000000.0
2007-07-04 08:52:00,1.73942,1.73947,1.73934,1.7394,39000000.0
2007-07-04 08:53:00,1.7394,1.73956,1.73923,1.73924,63000000.0
2007-07-04 08:54:00,1.73903,1.73933,1.73903,1.73922,42000000.0
2007-07-04 08:55:00,1.73933,1.73938,1.73925,1.73926,55000000.0
2007-07-04 08:56:00,1.73933,1.73958,1.73933,1.73957,21000000.0
2007-07-04 08:57:00,1.73961,1.7397,1.73946,1.7396,23000000.0
2007-07-04 08:58:00,1.73963,1.7398,1.73959,1.73963,18000000.0
2007-07-04 08:59:00,1.73949,1.73972,1.73941,1.73972,12000000.0
2007-07-04 09:00:00,1.73981,1.73981,1.73971,1.73975,26000000.0
2007-07-04 09:01:00,1.73975,1.73975,1.73963,1.73966,19000000.0
2007-07-04 09:02:00,1.73971,1.73983,1.73966,1.73966,15000000.0
2007-07-04 09:03:00,1.73974,1.73989,1.73971,1.73971,16000000.0
2007-07-04 09:04:00,1.73954,1.73979,1.73947,1.73959,22000000.0
2007-07-04 09:05:00,1.73971,1.73981,1.73967,1.73972,11000000.0
2007-07-04 09:06:00,1.7397,1.7397,1.7394,1.73959,31000000.0
2007-07-04 09:07:00,1.73958,1.73979,1.73951,1.73979,33000000.0
2007-07-04 09:08:00,1.73978,1.73987,1.73978,1.73984,17000000.0
2007-07-04 09:09:00,1.7398,1.73999,1.7398,1.7399,37000000.0
2007-07-04 09:10:00,1.73981,1.73993,1.73977,1.73985,31000000.0
2007-07-04 09:11:00,1.73983,1.73983,1.73966,1.73973,26000000.0
2007-07-04 09:12:00,1.73964,1.73982,1.73964,1.7398,41000000.0
2007-07-04 09:13:00,1.73982,1.73986,1.7397,1.7397,61000000.0
2007-07-04 09:14:00,1.73988,1.74023,1.73988,1.74019,57000000.0
2007-07-04 09:15:00,1.74011,1.7403,1.74011,1.74023,33000000.0
2007-07-04 09:16:00,1.74035,1.74059,1.74035,1.74059,39000000.0
2007-07-04 09:17:00,1.74055,1.74055,1.74023,1.74033,40000000.0
2007-07-04 09:18:00,1.7403,1.74033,1.74004,1.74031,68000000.0
2007-07-04 09:19:00,1.74016,1.74037,1.74004,1.74016,52000000.0
2007-07-04 09:20:00,1.74007,1.74028,1.74007,1.74028,37000000.0
2007-07-04 09:21:00,1.74027,1.74038,1.74023,1.74038,61000000.0
2007-07-04 09:22:00,1.74037,1.74037,1.7399,1.7399,63000000.0
2007-07-04 09:23:00,1.7402,1.74055,1.74016,1.74055,65000000.0
2007-07-04 09:24:00,1.7405,1.74064,1.74036,1.74064,47000000.0
2007-07-04 09:25:00,1.74068,1.74107,1.74063,1.74107,32000000.0
2007-07-04 09:26:00,1.74108,1.74126,1.7406,1.7406,29000000.0
2007-07-04 09:27:00,1.74075,1.74095,1.74066,1.74071,55000000.0
2007-07-04 09:28:00,1.74083,1.74092,1.7407,1.74089,46000000.0
2007-07-04 09:29:00,1.74098,1.74111,1.74093,1.74093,32000000.0
2007-07-04 09:30:00,1.74102,1.74112,1.741,1.74111,24000000.0
2007-07-04 09:31:00,1.74087,1.74101,1.74064,1.74101,18000000.0
2007-07-04 09:32:00,1.7412,1.74135,1.7412,1.74126,35000000.0
2007-07-04 09:33:00,1.74104,1.7415,1.74104,1.7415,43000000.0
2007-07-04 09:34:00,1.74176,1.74185,1.7417,1.74178,31000000.0
2007-07-04 09:35:00,1.74195,1.74243,1.74183,1.74183,47000000.0
2007-07-04 09:36:00,1.74176,1.74184,1.74145,1.74147,34000000.0
2007-07-04 09:37:00,1.74156,1.74156,1.74118,1.74153,49000000.0
2007-07-04 09:38:00,1.74184,1.74184,1.74163,1.74169,37000000.0
2007-07-04 09:39:00,1.74165,1.74193,1.74137,1.74137,61000000.0
2007-07-04 09:40:00,1.74104,1.74129,1.74104,1.74127,46000000.0
2007-07-04 09:41:00,1.74134,1.74151,1.74134,1.74147,33000000.0
2007-07-04 09:42:00,1.74149,1.7415,1.74129,1.74132,60000000.0
2007-07-04 09:43:00,1.7414,1.7417,1.7414,1.74165,66000000.0
2007-07-04 09:44:00,1.74174,1.74174,1.74149,1.74149,21000000.0
2007-07-04 09:45:00,1.74135,1.74135,1.7411,1.7411,22000000.0
2007-07-04 09:46:00,1.74112,1.74119,1.74091,1.74103,30000000.0
2007-07-04 09:47:00,1.74083,1.74099,1.74083,1.74098,24000000.0
2007-07-04 09:48:00,1.74096,1.74096,1.74026,1.74026,34000000.0
2007-07-04 09:49:00,1.7404,1.74084,1.7404,1.74084,26000000.0
2007-07-04 09:50:00,1.74073,1.74079,1.74062,1.74077,34000000.0
2007-07-04 09:51:00,1.7408,1.7408,1.74056,1.74056,56000000.0
2007-07-04 09:52:00,1.74051,1.74065,1.74049,1.74049,38000000.0
2007-07-04 09:53:00,1.74069,1.74079,1.74068,1.74079,32000000.0
2007-07-04 09:54:00,1.74046,1.74054,1.74046,1.74051,36000000.0
2007-07-04 09:55:00,1.7405,1.74051,1.74044,1.74048,38000000.0
2007-07-04 09:56:00,1.74045,1.74045,1.74028,1.74044,38000000.0
2007-07-04 09:57:00,1.74057,1.74077,1.74054,1.74077,30000000.0
2007-07-04 09:58:00,1.74097,1.74097,1.74072,1.74089,52000000.0
2007-07-04 09:59:00,1.74081,1.74098,1.74081,1.74084,32000000.0
2007-07-04 10:00:00,1.74098,1.74098,1.74061,1.74061,39000000.0
2007-07-04 10:01:00,1.74049,1.74049,1.74018,1.74018,44000000.0
2007-07-04 10:02:00,1.74013,1.7403,1.73997,1.74014,34000000.0
2007-07-04 10:03:00,1.74008,1.74008,1.73957,1.73957,47000000.0
2007-07-04 10:04:00,1.73953,1.73961,1.73944,1.73961,32000000.0
2007-07-04 10:05:00,1.73943,1.73943,1.73919,1.7392,32000000.0
2007-07-04 10:06:00,1.73916,1.73924,1.73887,1.73924,42000000.0
2007-07-04 10:07:00,1.7393,1.73956,1.73923,1.73956,51000000.0
2007-07-04 10:08:00,1.74003,1.74003,1.73965,1.73992,54000000.0
2007-07-04 10:09:00,1.73963,1.73963,1.73931,1.73953,53000000.0
2007-07-04 10:10:00,1.73941,1.73953,1.73926,1.73926,72000000.0
2007-07-04 10:11:00,1.73965,1.73969,1.73955,1.73968,61000000.0
2007-07-04 10:12:00,1.73967,1.73967,1.73938,1.73961,65000000.0
2007-07-04 10:13:00,1.73974,1.74003,1.73973,1.7399,56000000.0
2007-07-04 10:14:00,1.74011,1.74011,1.73996,1.74005,49000000.0
2007-07-04 10:15:00,1.74002,1.74036,1.73931,1.73949,46000000.0
2007-07-04 10:16:00,1.73996,1.74002,1.73979,1.73997,33000000.0
2007-07-04 10:17:00,1.74031,1.74052,1.74018,1.74052,37000000.0
2007-07-04 10:18:00,1.74055,1.74056,1.74039,1.74056,50000000.0
2007-07-04 10:19:00,1.74032,1.74034,1.74021,1.74025,59000000.0
2007-07-04 10:20:00,1.74025,1.74029,1.74,1.74,41000000.0
2007-07-04 10:21:00,1.74024,1.74058,1.74024,1.74057,44000000.0
2007-07-04 10:22:00,1.74072,1.74072,1.74059,1.74061,47000000.0
2007-07-04 10:23:00,1.74054,1.74054,1.74002,1.74002,58000000.0
2007-07-04 10:24:00,1.74008,1.74025,1.73999,1.73999,43000000.0
2007-07-04 10:25:00,1.73996,1.73996,1.73976,1.73995,60000000.0
2007-07-04 10:26:00,1.73999,1.74003,1.73996,1.73998,64000000.0
2007-07-04 10:27:00,1.73994,1.73994,1.73978,1.73981,54000000.0
2007-07-04 10:28:00,1.73978,1.73989,1.73957,1.73988,62000000.0
2007-07-04 10:29:00,1.73981,1.73982,1.73961,1.73975,61000000.0
2007-07-04 10:30:00,1.73991,1.73998,1.73989,1.73997,36000000.0
2007-07-04 10:31:00,1.74012,1.74031,1.74007,1.74027,39000000.0
2007-07-04 10:32:00,1.74027,1.74049,1.74017,1.74041,44000000.0
2007-07-04 10:33:00,1.74033,1.74041,1.74023,1.74041,18000000.0
2007-07-04 10:34:00,1.74045,1.74053,1.74032,1.74052,20000000.0
2007-07-04 10:35:00,1.74035,1.74035,1.73986,1.73993,23000000.0
2007-07-04 10:36:00,1.73995,1.74006,1.73991,1.73991,32000000.0
2007-07-04 10:37:00,1.74008,1.74013,1.74001,1.74003,30000000.0
2007-07-04 10:38:00,1.74003,1.74007,1.74,1.74007,26000000.0
2007-07-04 10:39:00,1.74011,1.74019,1.74011,1.74014,29000000.0
2007-07-04 10:40:00,1.74007,1.74007,1.73999,1.74002,19000000.0
2007-07-04 10:41:00,1.74005,1.74005,1.73992,1.73997,29000000.0
2007-07-04 10:42:00,1.73994,1.73994,1.73949,1.73978,38000000.0
2007-07-04 10:43:00,1.73993,1.74014,1.73993,1.73996,27000000.0
2007-07-04 10:44:00,1.73995,1.73995,1.73968,1.73968,26000000.0
2007-07-04 10:45:00,1.73975,1.73986,1.73975,1.73978,27000000.0
2007-07-04 10:46:00,1.74,1.74,1.73972,1.73972,35000000.0
2007-07-04 10:47:00,1.73967,1.73996,1.73967,1.73986,23000000.0
2007-07-04 10:48:00,1.73997,1.74027,1.73996,1.74027,44000000.0
2007-07-04 10:49:00,1.74021,1.74025,1.74016,1.74019,36000000.0
2007-07-04 10:50:00,1.74019,1.74022,1.74016,1.74019,47000000.0
2007-07-04 10:51:00,1.74023,1.74029,1.74005,1.74012,45000000.0
2007-07-04 10:52:00,1.74014,1.74014,1.7399,1.74,33000000.0
2007-07-04 10:53:00,1.73979,1.74017,1.73854,1.74017,46000000.0
2007-07-04 10:54:00,1.74005,1.74008,1.74,1.74001,35000000.0
2007-07-04 10:55:00,1.73904,1.74101,1.73904,1.74101,37000000.0
2007-07-04 10:56:00,1.74006,1.74012,1.73986,1.73994,33000000.0
2007-07-04 10:57:00,1.73964,1.7399,1.73959,1.73975,33000000.0
2007-07-04 10:58:00,1.73986,1.74015,1.73986,1.74015,26000000.0
2007-07-04 10:59:00,1.73988,1.74003,1.73988,1.74001,47000000.0
2007-07-04 11:00:00,1.7402,1.74023,1.74003,1.74003,39000000.0
2007-07-04 11:01:00,1.74001,1.74001,1.73994,1.73995,45000000.0
2007-07-04 11:02:00,1.73995,1.74001,1.73985,1.74001,17000000.0
2007-07-04 11:03:00,1.74012,1.74016,1.74002,1.74004,37000000.0
2007-07-04 11:04:00,1.74008,1.74013,1.73984,1.73984,40000000.0
2007-07-04 11:05:00,1.73981,1.73985,1.73976,1.73985,18000000.0
2007-07-04 11:06:00,1.7399,1.74003,1.7399,1.74003,19000000.0
2007-07-04 11:07:00,1.73998,1.74023,1.73998,1.74023,30000000.0
2007-07-04 11:08:00,1.73998,1.74011,1.73993,1.74011,30000000.0
2007-07-04 11:09:00,1.74024,1.7403,1.74006,1.74026,45000000.0
2007-07-04 11:10:00,1.74033,1.74033,1.74015,1.74032,35000000.0
2007-07-04 11:11:00,1.74018,1.74032,1.74012,1.74032,46000000.0
2007-07-04 11:12:00,1.74027,1.74033,1.74009,1.7401,55000000.0
2007-07-04 11:13:00,1.74036,1.74051,1.74026,1.7403,59000000.0
2007-07-04 11:14:00,1.74016,1.74035,1.74011,1.74027,41000000.0
2007-07-04 11:15:00,1.74017,1.74033,1.74012,1.74031,34000000.0
2007-07-04 11:16:00,1.74031,1.74052,1.74029,1.74029,20000000.0
2007-07-04 11:17:00,1.74058,1.74058,1.74041,1.74058,57000000.0
2007-07-04 11:18:00,1.74042,1.74051,1.74024,1.74037,44000000.0
2007-07-04 11:19:00,1.74034,1.74049,1.74024,1.74048,63000000.0
2007-07-04 11:20:00,1.74061,1.7407,1.74055,1.7407,43000000.0
2007-07-04 11:21:00,1.74071,1.74071,1.74054,1.74061,34000000.0
2007-07-04 11:22:00,1.73926,1.73985,1.73926,1.73985,56000000.0
2007-07-04 11:23:00,1.74055,1.74055,1.74035,1.74055,43000000.0
2007-07-04 11:24:00,1.74071,1.74071,1.7404,1.74061,53000000.0
2007-07-04 11:25:00,1.74063,1.7408,1.74063,1.74072,29000000.0
2007-07-04 11:26:00,1.7405,1.74064,1.74049,1.74064,41000000.0
2007-07-04 11:27:00,1.74071,1.74083,1.74064,1.74064,34000000.0
2007-07-04 11:28:00,1.74072,1.7408,1.74063,1.74074,36000000.0
2007-07-04 11:29:00,1.74073,1.74073,1.7405,1.74054,43000000.0
2007-07-04 11:30:00,1.74061,1.74065,1.74054,1.74054,24000000.0
2007-07-04 11:31:00,1.74059,1.74061,1.74044,1.74058,34000000.0
2007-07-04 11:32:00,1.74071,1.74089,1.74068,1.74089,46000000.0
2007-07-04 11:33:00,1.7408,1.74081,1.74074,1.74074,41000000.0
2007-07-04 11:34:00,1.74073,1.74081,1.74064,1.74081,28000000.0
2007-07-04 11:35:00,1.74086,1.74088,1.74078,1.74086,44000000.0
2007-07-04 11:36:00,1.73945,1.74063,1.73945,1.74004,48000000.0
2007-07-04 11:37:00,1.74079,1.74081,1.74057,1.74079,50000000.0
2007-07-04 11:38:00,1.74084,1.74084,1.74066,1.74079,37000000.0
2007-07-04 11:39:00,1.73987,1.74088,1.73969,1.74088,52000000.0
2007-07-04 11:40:00,1.74022,1.74135,1.7401,1.74135,27000000.0
2007-07-04 11:41:00,1.74077,1.74077,1.7406,1.7406,49000000.0
2007-07-04 11:42:00,1.74061,1.74066,1.74059,1.7406,22000000.0
2007-07-04 11:43:00,1.74082,1.74096,1.74072,1.74096,45000000.0
2007-07-04 11:44:00,1.74095,1.74095,1.74081,1.74087,42000000.0
2007-07-04 11:45:00,1.74074,1.74074,1.74045,1.74045,41000000.0
2007-07-04 11:46:00,1.74044,1.74057,1.74034,1.74057,38000000.0
2007-07-04 11:47:00,1.74094,1.74094,1.74014,1.74024,22000000.0
2007-07-04 11:48:00,1.73959,1.74058,1.73916,1.74002,27000000.0
2007-07-04 11:49:00,1.74048,1.7406,1.74045,1.7406,41000000.0
2007-07-04 11:50:00,1.74045,1.74056,1.74038,1.74038,44000000.0
2007-07-04 11:51:00,1.74061,1.74061,1.74033,1.74033,37000000.0
2007-07-04 11:52:00,1.74026,1.74026,1.74019,1.74019,37000000.0
2007-07-04 11:53:00,1.74001,1.74042,1.74001,1.74033,33000000.0
2007-07-04 11:54:00,1.74056,1.74056,1.74024,1.74035,37000000.0
2007-07-04 11:55:00,1.74021,1.74036,1.74017,1.74026,38000000.0
2007-07-04 11:56:00,1.73957,1.74022,1.73907,1.7401,51000000.0
2007-07-04 11:57:00,1.7403,1.74045,1.74022,1.74045,29000000.0
2007-07-04 11:58:00,1.74034,1.74041,1.74032,1.74035,31000000.0
2007-07-04 11:59:00,1.74044,1.74045,1.74032,1.74033,51000000.0
2007-07-04 12:00:00,1.74031,1.74039,1.74028,1.74036,23000000.0
2007-07-04 12:01:00,1.74041,1.74069,1.74041,1.74065,24000000.0
2007-07-04 12:02:00,1.74069,1.74082,1.74062,1.74065,34000000.0
2007-07-04 12:03:00,1.7405,1.74066,1.7405,1.74055,36000000.0
2007-07-04 12:04:00,1.74047,1.74047,1.74031,1.74031,33000000.0
2007-07-04 12:05:00,1.74032,1.74054,1.74032,1.74054,26000000.0
2007-07-04 12:06:00,1.74058,1.74058,1.74039,1.74039,15000000.0
2007-07-04 12:07:00,1.7404,1.74042,1.74034,1.74034,23000000.0
2007-07-04 12:08:00,1.74037,1.74037,1.7402,1.74026,37000000.0
2007-07-04 12:09:00,1.74019,1.74019,1.73987,1.73987,11000000.0
2007-07-04 12:10:00,1.73966,1.73989,1.73962,1.73989,25000000.0
2007-07-04 12:11:00,1.73998,1.73998,1.7398,1.7398,33000000.0
2007-07-04 12:12:00,1.73978,1.73993,1.73978,1.73993,31000000.0
2007-07-04 12:13:00,1.73989,1.73989,1.7397,1.73985,24000000.0
2007-07-04 12:14:00,1.73982,1.73982,1.73975,1.73977,36000000.0
2007-07-04 12:15:00,1.73982,1.73982,1.7397,1.73972,29000000.0
2007-07-04 12:16:00,1.73989,1.73991,1.73981,1.73991,30000000.0
2007-07-04 12:17:00,1.73918,1.73918,1.73824,1.73904,41000000.0
2007-07-04 12:18:00,1.74037,1.74037,1.7382,1.73887,43000000.0
2007-07-04 12:19:00,1.74014,1.74029,1.74013,1.74013,37000000.0
2007-07-04 12:20:00,1.74014,1.7402,1.74001,1.74008,40000000.0
2007-07-04 12:21:00,1.7401,1.74019,1.74001,1.74019,61000000.0
2007-07-04 12:22:00,1.74027,1.74027,1.73993,1.73993,24000000.0
2007-07-04 12:23:00,1.74017,1.74035,1.74017,1.74035,23000000.0
2007-07-04 12:24:00,1.74034,1.74034,1.74002,1.74033,30000000.0
2007-07-04 12:25:00,1.74012,1.74016,1.74005,1.74013,22000000.0
2007-07-04 12:26:00,1.74004,1.74013,1.74004,1.7401,32000000.0
2007-07-04 12:27:00,1.74015,1.74016,1.74006,1.74006,25000000.0
2007-07-04 12:28:00,1.74054,1.74054,1.73888,1.74027,58000000.0
2007-07-04 12:29:00,1.74008,1.74008,1.73697,1.73745,71000000.0
2007-07-04 12:30:00,1.74012,1.74049,1.7384,1.74049,47000000.0
2007-07-04 12:31:00,1.74052,1.74062,1.74038,1.74062,55000000.0
2007-07-04 12:32:00,1.7406,1.7406,1.74053,1.74054,32000000.0
2007-07-04 12:33:00,1.74056,1.7406,1.74055,1.7406,40000000.0
2007-07-04 12:34:00,1.74059,1.74059,1.74053,1.74053,14000000.0
2007-07-04 12:35:00,1.74058,1.74067,1.74052,1.74067,8000000.0
2007-07-04 12:36:00,1.74061,1.74068,1.7406,1.74067,36000000.0
2007-07-04 12:37:00,1.74054,1.7406,1.74022,1.74022,22000000.0
2007-07-04 12:38:00,1.74016,1.74018,1.74013,1.74017,12000000.0
2007-07-04 12:39:00,1.74017,1.74027,1.74016,1.74027,20000000.0
2007-07-04 12:40:00,1.74034,1.74034,1.74017,1.74017,16000000.0
2007-07-04 12:41:00,1.74035,1.74054,1.74035,1.74054,10000000.0
2007-07-04 12:42:00,1.74013,1.74038,1.73893,1.74038,26000000.0
2007-07-04 12:43:00,1.74069,1.74093,1.74069,1.74075,9000000.0
2007-07-04 12:44:00,1.74055,1.74057,1.74044,1.74044,21000000.0
2007-07-04 12:45:00,1.74042,1.74051,1.74035,1.74035,30000000.0
2007-07-04 12:46:00,1.74038,1.74052,1.74037,1.74052,41000000.0
2007-07-04 12:47:00,1.74057,1.74068,1.74034,1.74051,26000000.0
2007-07-04 12:48:00,1.74059,1.74073,1.74056,1.74071,27000000.0
2007-07-04 12:49:00,1.74082,1.74123,1.74064,1.74122,36000000.0
2007-07-04 12:50:00,1.74151,1.74203,1.74151,1.74203,34000000.0
2007-07-04 12:51:00,1.74205,1.74205,1.7417,1.7417,25000000.0
2007-07-04 12:52:00,1.74122,1.74182,1.74067,1.74067,26000000.0
2007-07-04 12:53:00,1.74151,1.74155,1.74139,1.74139,16000000.0
2007-07-04 12:54:00,1.74133,1.7414,1.74118,1.74118,28000000.0
2007-07-04 12:55:00,1.74128,1.74143,1.74119,1.74135,29000000.0
2007-07-04 12:56:00,1.74118,1.74118,1.74106,1.74106,30000000.0
2007-07-04 12:57:00,1.74088,1.74129,1.74088,1.74106,26000000.0
2007-07-04 12:58:00,1.74076,1.74078,1.74049,1.74078,14000000.0
2007-07-04 12:59:00,1.7411,1.74161,1.74092,1.74101,32000000.0
2007-07-04 13:00:00,1.74078,1.74133,1.74078,1.74133,20000000.0
2007-07-04 13:01:00,1.74109,1.7412,1.74037,1.74037,31000000.0
2007-07-04 13:02:00,1.74063,1.74068,1.74059,1.74066,12000000.0
2007-07-04 13:03:00,1.74051,1.74063,1.74047,1.74047,21000000.0
2007-07-04 13:04:00,1.7406,1.7406,1.74048,1.7405,7000000.0
2007-07-04 13:05:00,1.73948,1.73956,1.73923,1.73956,17000000.0
2007-07-04 13:06:00,1.73965,1.73965,1.73951,1.73962,22000000.0
2007-07-04 13:07:00,1.73967,1.73984,1.7395,1.73984,17000000.0
2007-07-04 13:08:00,1.74008,1.74008,1.73957,1.73957,37000000.0
2007-07-04 13:09:00,1.73967,1.73985,1.73957,1.73972,33000000.0
2007-07-04 13:10:00,1.74022,1.74022,1.73986,1.73986,32000000.0
2007-07-04 13:11:00,1.73977,1.73991,1.73977,1.73991,21000000.0
2007-07-04 13:12:00,1.74017,1.74017,1.74003,1.74015,7000000.0
2007-07-04 13:13:00,1.74029,1.74029,1.74016,1.74016,11000000.0
2007-07-04 13:14:00,1.74013,1.74013,1.73981,1.73981,33000000.0
2007-07-04 13:15:00,1.73957,1.73973,1.73853,1.73853,25000000.0
2007-07-04 13:16:00,1.73985,1.74015,1.73985,1.74015,20000000.0
2007-07-04 13:17:00,1.73999,1.73999,1.73858,1.73977,19000000.0
2007-07-04 13:18:00,1.73994,1.73994,1.73979,1.73979,41000000.0
2007-07-04 13:19:00,1.73969,1.73981,1.73969,1.73976,36000000.0
2007-07-04 13:20:00,1.73984,1.73984,1.73975,1.73976,36000000.0
2007-07-04 13:21:00,1.73976,1.73983,1.73975,1.73978,54000000.0
2007-07-04 13:22:00,1.73952,1.74045,1.7387,1.74027,41000000.0
2007-07-04 13:23:00,1.73973,1.73974,1.73958,1.73958,11000000.0
2007-07-04 13:24:00,1.73943,1.73948,1.73914,1.73914,23000000.0
2007-07-04 13:25:00,1.7393,1.73931,1.73914,1.73929,25000000.0
2007-07-04 13:26:00,1.73937,1.7395,1.73917,1.7395,20000000.0
2007-07-04 13:27:00,1.73944,1.73944,1.73904,1.73932,32000000.0
2007-07-04 13:28:00,1.73951,1.73951,1.73932,1.73932,26000000.0
2007-07-04 13:29:00,1.73957,1.73957,1.73938,1.73947,25000000.0
2007-07-04 13:30:00,1.73949,1.73983,1.73922,1.73969,16000000.0
2007-07-04 13:31:00,1.73978,1.74005,1.73967,1.74005,21000000.0
2007-07-04 13:32:00,1.74005,1.74006,1.73988,1.73993,28000000.0
2007-07-04 13:33:00,1.74003,1.74008,1.73993,1.74004,18000000.0
2007-07-04 13:34:00,1.73995,1.73995,1.73968,1.73973,35000000.0
2007-07-04 13:35:00,1.73973,1.74006,1.73973,1.74006,10000000.0
2007-07-04 13:36:00,1.73815,1.74011,1.73815,1.73874,40000000.0
2007-07-04 13:37:00,1.74003,1.7403,1.74003,1.74003,22000000.0
2007-07-04 13:38:00,1.74002,1.74041,1.74002,1.74041,39000000.0
2007-07-04 13:39:00,1.74043,1.74051,1.74023,1.74023,32000000.0
2007-07-04 13:40:00,1.74048,1.74077,1.74048,1.74062,35000000.0
2007-07-04 13:41:00,1.74045,1.74059,1.74045,1.74059,27000000.0
2007-07-04 13:42:00,1.7404,1.74058,1.7404,1.74058,32000000.0
2007-07-04 13:43:00,1.7407,1.74089,1.74062,1.74065,26000000.0
2007-07-04 13:44:00,1.74067,1.74094,1.74065,1.74082,25000000.0
2007-07-04 13:45:00,1.74081,1.74085,1.7408,1.74083,21000000.0
2007-07-04 13:46:00,1.74081,1.74095,1.74078,1.74095,13000000.0
2007-07-04 13:47:00,1.74095,1.74098,1.74071,1.74071,22000000.0
2007-07-04 13:48:00,1.74081,1.74119,1.74081,1.74089,21000000.0
2007-07-04 13:49:00,1.74111,1.74151,1.74111,1.74137,24000000.0
2007-07-04 13:50:00,1.74151,1.74167,1.74149,1.74166,27000000.0
2007-07-04 13:51:00,1.74171,1.74171,1.7415,1.74154,27000000.0
2007-07-04 13:52:00,1.74138,1.74141,1.74119,1.74119,31000000.0
2007-07-04 13:53:00,1.7411,1.74125,1.74102,1.74125,31000000.0
2007-07-04 13:54:00,1.74101,1.74101,1.7407,1.74084,28000000.0
2007-07-04 13:55:00,1.74088,1.74104,1.74088,1.741,33000000.0
2007-07-04 13:56:00,1.74104,1.74104,1.74087,1.74087,23000000.0
2007-07-04 13:57:00,1.74084,1.74103,1.74082,1.74082,19000000.0
2007-07-04 13:58:00,1.74089,1.74112,1.74087,1.74112,30000000.0
2007-07-04 13:59:00,1.74149,1.74163,1.74142,1.74152,39000000.0
2007-07-04 14:00:00,1.74154,1.74172,1.74154,1.74172,30000000.0
2007-07-04 14:01:00,1.74118,1.74118,1.74086,1.74098,16000000.0
2007-07-04 14:02:00,1.74119,1.74119,1.74099,1.74102,34000000.0
2007-07-04 14:03:00,1.74111,1.74111,1.74069,1.74069,24000000.0
2007-07-04 14:04:00,1.7407,1.74073,1.74065,1.74069,20000000.0
2007-07-04 14:05:00,1.74033,1.74067,1.74001,1.74061,31000000.0
2007-07-04 14:06:00,1.74061,1.74072,1.74055,1.74056,28000000.0
2007-07-04 14:07:00,1.74067,1.74067,1.74031,1.74052,32000000.0
2007-07-04 14:08:00,1.74031,1.74031,1.74016,1.74017,22000000.0
2007-07-04 14:09:00,1.74005,1.74005,1.73975,1.7399,15000000.0
2007-07-04 14:10:00,1.7399,1.74012,1.7399,1.73995,24000000.0
2007-07-04 14:11:00,1.74,1.74015,1.73999,1.74011,22000000.0
2007-07-04 14:12:00,1.74006,1.74007,1.73999,1.73999,17000000.0
2007-07-04 14:13:00,1.74012,1.7402,1.73992,1.73992,19000000.0
2007-07-04 14:14:00,1.73982,1.73982,1.73959,1.73961,22000000.0
2007-07-04 14:15:00,1.73982,1.74007,1.73977,1.74007,26000000.0
2007-07-04 14:16:00,1.7402,1.74031,1.7402,1.74031,10000000.0
2007-07-04 14:17:00,1.74032,1.74032,1.74014,1.7402,8000000.0
2007-07-04 14:18:00,1.74029,1.74036,1.74019,1.74025,13000000.0
2007-07-04 14:19:00,1.74024,1.74024,1.74008,1.74016,29000000.0
2007-07-04 14:20:00,1.74017,1.74022,1.74013,1.74014,15000000.0
2007-07-04 14:21:00,1.74008,1.74016,1.73992,1.74004,18000000.0
2007-07-04 14:22:00,1.73995,1.73995,1.73945,1.73951,10000000.0
2007-07-04 14:23:00,1.73965,1.73995,1.73965,1.73995,24000000.0
2007-07-04 14:24:00,1.73995,1.73995,1.73978,1.73978,17000000.0
2007-07-04 14:25:00,1.7398,1.73992,1.73979,1.73992,31000000.0
2007-07-04 14:26:00,1.73992,1.73998,1.73992,1.73994,14000000.0
2007-07-04 14:27:00,1.73985,1.73987,1.73982,1.73983,14000000.0
2007-07-04 14:28:00,1.7396,1.73969,1.73956,1.73963,9000000.0
2007-07-04 14:29:00,1.73967,1.73977,1.73967,1.73972,7000000.0
2007-07-04 14:30:00,1.73976,1.73976,1.73935,1.73935,17000000.0
2007-07-04 14:31:00,1.73951,1.73957,1.73947,1.73951,21000000.0
2007-07-04 14:32:00,1.73954,1.73959,1.73923,1.73923,8000000.0
2007-07-04 14:33:00,1.73925,1.73978,1.73925,1.73978,10000000.0
2007-07-04 14:34:00,1.73985,1.73985,1.73968,1.73974,11000000.0
2007-07-04 14:35:00,1.73979,1.73986,1.73972,1.73986,7000000.0
2007-07-04 14:36:00,1.73992,1.73999,1.73983,1.73987,8000000.0
2007-07-04 14:37:00,1.74015,1.74079,1.74015,1.74079,11000000.0
2007-07-04 14:38:00,1.74114,1.74114,1.74101,1.74109,7000000.0
2007-07-04 14:39:00,1.74107,1.74109,1.7409,1.74109,8000000.0
2007-07-04 14:40:00,1.741,1.741,1.74088,1.74095,8000000.0
2007-07-04 14:41:00,1.74088,1.74088,1.74069,1.74075,10000000.0
2007-07-04 14:42:00,1.74058,1.74073,1.74044,1.74073,9000000.0
2007-07-04 14:43:00,1.74071,1.74071,1.74046,1.74046,8000000.0
2007-07-04 14:44:00,1.74045,1.74054,1.7403,1.74054,8000000.0
2007-07-04 14:45:00,1.74003,1.74003,1.73979,1.73983,7000000.0
2007-07-04 14:46:00,1.73992,1.74016,1.73992,1.74016,9000000.0
2007-07-04 14:47:00,1.74037,1.74042,1.74014,1.74028,8000000.0
2007-07-04 14:48:00,1.7404,1.74043,1.74006,1.74027,8000000.0
2007-07-04 14:49:00,1.73991,1.73995,1.73972,1.73982,9000000.0
2007-07-04 14:50:00,1.73963,1.73985,1.73953,1.73985,7000000.0
2007-07-04 14:51:00,1.73985,1.74006,1.73978,1.74006,10000000.0
2007-07-04 14:52:00,1.74028,1.74028,1.73986,1.73986,7000000.0
2007-07-04 14:53:00,1.73986,1.73989,1.73973,1.73987,7000000.0
2007-07-04 14:54:00,1.73995,1.74065,1.73995,1.74065,8000000.0
2007-07-04 14:55:00,1.74076,1.74076,1.74058,1.74058,7000000.0
2007-07-04 14:56:00,1.74065,1.74071,1.74055,1.74061,8000000.0
2007-07-04 14:57:00,1.74067,1.74103,1.74052,1.74103,7000000.0
2007-07-04 14:58:00,1.74117,1.74129,1.741,1.74129,8000000.0
2007-07-04 14:59:00,1.74043,1.74086,1.73984,1.73984,8000000.0
2007-07-04 15:00:00,1.74128,1.74128,1.74111,1.74113,7000000.0
2007-07-04 15:01:00,1.74041,1.74061,1.73996,1.74005,8000000.0
2007-07-04 15:02:00,1.74107,1.74107,1.74068,1.74074,7000000.0
2007-07-04 15:03:00,1.74072,1.74072,1.74052,1.74063,7000000.0
2007-07-04 15:04:00,1.74075,1.74075,1.74062,1.7407,8000000.0
2007-07-04 15:05:00,1.7407,1.74073,1.74059,1.74064,7000000.0
2007-07-04 15:06:00,1.7406,1.7407,1.74056,1.7407,8000000.0
2007-07-04 15:07:00,1.74073,1.74079,1.74042,1.74079,11000000.0
2007-07-04 15:08:00,1.74073,1.7408,1.74064,1.74072,8000000.0
2007-07-04 15:09:00,1.74056,1.74067,1.74041,1.74064,7000000.0
2007-07-04 15:10:00,1.74058,1.74078,1.74058,1.74067,7000000.0
2007-07-04 15:11:00,1.73986,1.73987,1.73932,1.73978,11000000.0
2007-07-04 15:12:00,1.74066,1.74072,1.74051,1.74056,10000000.0
2007-07-04 15:13:00,1.74052,1.74053,1.74037,1.74038,9000000.0
2007-07-04 15:14:00,1.74043,1.74053,1.74014,1.7405,10000000.0
2007-07-04 15:15:00,1.74049,1.74063,1.74045,1.74063,8000000.0
2007-07-04 15:16:00,1.74034,1.74057,1.73944,1.74057,9000000.0
2007-07-04 15:17:00,1.7406,1.74062,1.74042,1.74042,9000000.0
2007-07-04 15:18:00,1.73975,1.74069,1.73946,1.74069,8000000.0
2007-07-04 15:19:00,1.73968,1.74072,1.73968,1.74072,7000000.0
2007-07-04 15:20:00,1.7404,1.74048,1.7404,1.74048,9000000.0
2007-07-04 15:21:00,1.74048,1.74048,1.74013,1.74014,8000000.0
2007-07-04 15:22:00,1.74027,1.74037,1.74018,1.74018,9000000.0
2007-07-04 15:23:00,1.74049,1.74053,1.74034,1.74034,8000000.0
2007-07-04 15:24:00,1.74039,1.74047,1.74039,1.74047,8000000.0
2007-07-04 15:25:00,1.74045,1.74045,1.74013,1.74013,7000000.0
2007-07-04 15:26:00,1.74013,1.74043,1.74013,1.74043,7000000.0
2007-07-04 15:27:00,1.74041,1.74057,1.74041,1.74057,7000000.0
2007-07-04 15:28:00,1.74103,1.74103,1.73963,1.74062,11000000.0
2007-07-04 15:29:00,1.74056,1.74062,1.74043,1.74062,7000000.0
2007-07-04 15:30:00,1.74065,1.74067,1.74053,1.74061,9000000.0
2007-07-04 15:31:00,1.74057,1.74057,1.74031,1.74038,9000000.0
2007-07-04 15:32:00,1.74039,1.74059,1.74037,1.74044,10000000.0
2007-07-04 15:33:00,1.74008,1.7404,1.7396,1.73979,8000000.0
2007-07-04 15:34:00,1.74055,1.74096,1.74055,1.74058,9000000.0
2007-07-04 15:35:00,1.74069,1.74096,1.74069,1.74095,7000000.0
2007-07-04 15:36:00,1.7406,1.74098,1.7406,1.74086,7000000.0
2007-07-04 15:37:00,1.74103,1.74103,1.7407,1.74072,8000000.0
2007-07-04 15:38:00,1.73906,1.74122,1.73906,1.74027,7000000.0
2007-07-04 15:39:00,1.74008,1.74019,1.73957,1.73965,10000000.0
2007-07-04 15:40:00,1.73922,1.73951,1.73922,1.73934,9000000.0
2007-07-04 15:41:00,1.73964,1.73997,1.73964,1.73997,11000000.0
2007-07-04 15:42:00,1.74027,1.74027,1.73974,1.73974,8000000.0
2007-07-04 15:43:00,1.73959,1.73959,1.73918,1.73944,8000000.0
2007-07-04 15:44:00,1.73952,1.7398,1.73937,1.73967,8000000.0
2007-07-04 15:45:00,1.7402,1.74024,1.73998,1.73998,8000000.0
2007-07-04 15:46:00,1.73959,1.7398,1.73949,1.73967,10000000.0
2007-07-04 15:47:00,1.74008,1.74038,1.74008,1.74038,7000000.0
2007-07-04 15:48:00,1.7403,1.74058,1.7403,1.74043,7000000.0
2007-07-04 15:49:00,1.74056,1.74087,1.74056,1.74061,8000000.0
2007-07-04 15:50:00,1.74058,1.74093,1.74058,1.74089,8000000.0
2007-07-04 15:51:00,1.7407,1.74073,1.7404,1.7404,9000000.0
2007-07-04 15:52:00,1.74031,1.74037,1.74015,1.74026,7000000.0
2007-07-04 15:53:00,1.73971,1.73998,1.73971,1.73998,7000000.0
2007-07-04 15:54:00,1.74023,1.74027,1.73999,1.73999,11000000.0
2007-07-04 15:55:00,1.74027,1.74054,1.74027,1.74054,9000000.0
2007-07-04 15:56:00,1.74033,1.74033,1.73928,1.73928,7000000.0
2007-07-04 15:57:00,1.7394,1.7394,1.73915,1.73919,10000000.0
2007-07-04 15:58:00,1.73921,1.73934,1.73913,1.73931,10000000.0
2007-07-04 15:59:00,1.73947,1.73967,1.73947,1.73967,7000000.0
2007-07-04 16:00:00,1.73968,1.73977,1.73968,1.73973,7000000.0
2007-07-04 16:01:00,1.73969,1.73972,1.73953,1.73967,9000000.0
2007-07-04 16:02:00,1.73977,1.73993,1.73977,1.73992,8000000.0
2007-07-04 16:03:00,1.74033,1.74033,1.74003,1.7402,11000000.0
2007-07-04 16:04:00,1.74029,1.74032,1.74025,1.74029,8000000.0
2007-07-04 16:05:00,1.74044,1.74059,1.74044,1.74049,9000000.0
2007-07-04 16:06:00,1.74039,1.7406,1.74039,1.74051,10000000.0
2007-07-04 16:07:00,1.74052,1.74055,1.74038,1.74038,10000000.0
2007-07-04 16:08:00,1.74058,1.74065,1.74033,1.74043,8000000.0
2007-07-04 16:09:00,1.74026,1.74042,1.74026,1.74036,7000000.0
2007-07-04 16:10:00,1.74062,1.7407,1.74029,1.74029,7000000.0
2007-07-04 16:11:00,1.74036,1.74048,1.74028,1.74041,10000000.0
2007-07-04 16:12:00,1.73929,1.74043,1.73929,1.73967,9000000.0
2007-07-04 16:13:00,1.7394,1.73953,1.73902,1.73953,7000000.0
2007-07-04 16:14:00,1.73965,1.74013,1.73923,1.74013,11000000.0
2007-07-04 16:15:00,1.74061,1.74079,1.74061,1.74079,7000000.0
2007-07-04 16:16:00,1.74073,1.74088,1.74069,1.74081,7000000.0
2007-07-04 16:17:00,1.74089,1.74089,1.74058,1.74058,11000000.0
2007-07-04 16:18:00,1.74035,1.74035,1.74021,1.74021,11000000.0
2007-07-04 16:19:00,1.74032,1.74053,1.74024,1.74053,11000000.0
2007-07-04 16:20:00,1.74061,1.74062,1.74046,1.74046,9000000.0
2007-07-04 16:21:00,1.74061,1.74074,1.74061,1.74074,9000000.0
2007-07-04 16:22:00,1.74079,1.74083,1.74048,1.74082,8000000.0
2007-07-04 16:23:00,1.74057,1.74077,1.73978,1.74016,8000000.0
2007-07-04 16:24:00,1.74123,1.74158,1.74123,1.74158,10000000.0
2007-07-04 16:25:00,1.74192,1.7422,1.74192,1.74212,7000000.0
2007-07-04 16:26:00,1.74272,1.74295,1.74272,1.74294,7000000.0
2007-07-04 16:27:00,1.74267,1.74267,1.74227,1.74227,11000000.0
2007-07-04 16:28:00,1.74206,1.74206,1.74183,1.74189,11000000.0
2007-07-04 16:29:00,1.74199,1.74206,1.74193,1.74196,7000000.0
2007-07-04 16:30:00,1.74214,1.74221,1.74201,1.74209,8000000.0
2007-07-04 16:31:00,1.74208,1.7421,1.74202,1.74205,7000000.0
2007-07-04 16:32:00,1.74196,1.74196,1.74172,1.74172,8000000.0
2007-07-04 16:33:00,1.74166,1.74179,1.74145,1.74145,11000000.0
2007-07-04 16:34:00,1.74133,1.74159,1.74132,1.7415,8000000.0
2007-07-04 16:35:00,1.74149,1.74174,1.74149,1.74168,7000000.0
2007-07-04 16:36:00,1.74168,1.7417,1.74158,1.7416,8000000.0
2007-07-04 16:37:00,1.74175,1.74176,1.74157,1.74176,8000000.0
2007-07-04 16:38:00,1.74186,1.7422,1.74186,1.7422,7000000.0
2007-07-04 16:39:00,1.74211,1.74211,1.74187,1.74188,8000000.0
2007-07-04 16:40:00,1.74217,1.74246,1.74217,1.74244,11000000.0
2007-07-04 16:41:00,1.74236,1.74237,1.74192,1.74237,10000000.0
2007-07-04 16:42:00,1.742,1.742,1.74181,1.74187,7000000.0
2007-07-04 16:43:00,1.74192,1.74212,1.74191,1.74212,7000000.0
2007-07-04 16:44:00,1.74196,1.74214,1.74196,1.74209,7000000.0
2007-07-04 16:45:00,1.74208,1.74237,1.74208,1.74237,11000000.0
2007-07-04 16:46:00,1.74244,1.74247,1.74211,1.74242,11000000.0
2007-07-04 16:47:00,1.74243,1.74245,1.74238,1.74244,7000000.0
2007-07-04 16:48:00,1.74267,1.74277,1.74258,1.74277,10000000.0
2007-07-04 16:49:00,1.74274,1.7428,1.74255,1.7428,8000000.0
2007-07-04 16:50:00,1.74257,1.74257,1.74241,1.74241,8000000.0
2007-07-04 16:51:00,1.74208,1.74211,1.74114,1.74211,9000000.0
2007-07-04 16:52:00,1.74224,1.74224,1.74209,1.7422,7000000.0
2007-07-04 16:53:00,1.74232,1.74232,1.74211,1.74211,8000000.0
2007-07-04 16:54:00,1.74215,1.74215,1.74169,1.74169,7000000.0
2007-07-04 16:55:00,1.74124,1.74148,1.74124,1.74148,11000000.0
2007-07-04 16:56:00,1.74152,1.74152,1.74104,1.74104,11000000.0
2007-07-04 16:57:00,1.74134,1.74162,1.74134,1.74162,7000000.0
2007-07-04 16:58:00,1.74161,1.74165,1.74126,1.74126,8000000.0
2007-07-04 16:59:00,1.73975,1.74126,1.73975,1.74033,7000000.0
2007-07-04 17:00:00,1.74,1.74,1.73958,1.7397,11000000.0
2007-07-04 17:01:00,1.74029,1.741,1.74029,1.74047,7000000.0
2007-07-04 17:02:00,1.74002,1.74052,1.74002,1.74052,8000000.0
2007-07-04 17:03:00,1.74054,1.74063,1.73863,1.74032,7000000.0
2007-07-04 17:04:00,1.74056,1.74056,1.74028,1.74028,7000000.0
2007-07-04 17:05:00,1.74018,1.74063,1.74018,1.74052,10000000.0
2007-07-04 17:06:00,1.74033,1.74043,1.74009,1.74043,9000000.0
2007-07-04 17:07:00,1.74066,1.74071,1.74057,1.7406,8000000.0
2007-07-04 17:08:00,1.74099,1.7417,1.74099,1.7417,9000000.0
2007-07-04 17:09:00,1.74159,1.74169,1.74151,1.74165,8000000.0
2007-07-04 17:10:00,1.74185,1.74198,1.74169,1.74183,9000000.0
2007-07-04 17:11:00,1.74148,1.74163,1.74147,1.74163,8000000.0
2007-07-04 17:12:00,1.74162,1.74169,1.74145,1.74158,7000000.0
2007-07-04 17:13:00,1.74155,1.74155,1.74142,1.74143,8000000.0
2007-07-04 17:14:00,1.74141,1.74167,1.74138,1.74159,8000000.0
2007-07-04 17:15:00,1.74148,1.74148,1.74139,1.74147,7000000.0
2007-07-04 17:16:00,1.74151,1.7416,1.74132,1.7416,10000000.0
2007-07-04 17:17:00,1.74118,1.74166,1.74118,1.74166,7000000.0
2007-07-04 17:18:00,1.74166,1.74209,1.74166,1.74186,9000000.0
2007-07-04 17:19:00,1.74231,1.74249,1.7422,1.74249,7000000.0
2007-07-04 17:20:00,1.74227,1.74237,1.7419,1.74237,8000000.0
2007-07-04 17:21:00,1.74251,1.74255,1.74215,1.74226,10000000.0
2007-07-04 17:22:00,1.7421,1.74232,1.7421,1.74217,8000000.0
2007-07-04 17:23:00,1.74222,1.74245,1.74214,1.74243,8000000.0
2007-07-04 17:24:00,1.74255,1.74255,1.74235,1.74249,7000000.0
2007-07-04 17:25:00,1.74253,1.74253,1.74235,1.74236,7000000.0
2007-07-04 17:26:00,1.74231,1.74231,1.74208,1.74208,7000000.0
2007-07-04 17:27:00,1.74208,1.74215,1.74195,1.74215,9000000.0
2007-07-04 17:28:00,1.74209,1.74215,1.74186,1.74187,7000000.0
2007-07-04 17:29:00,1.7419,1.74215,1.74189,1.74205,8000000.0
2007-07-04 17:30:00,1.74211,1.74213,1.74185,1.74213,8000000.0
2007-07-04 17:31:00,1.74216,1.74216,1.74196,1.74205,9000000.0
2007-07-04 17:32:00,1.74212,1.74212,1.74184,1.742,8000000.0
2007-07-04 17:33:00,1.74202,1.74202,1.74186,1.7419,11000000.0
2007-07-04 17:34:00,1.74182,1.74189,1.74166,1.74183,9000000.0
2007-07-04 17:35:00,1.74205,1.74207,1.74188,1.74204,7000000.0
2007-07-04 17:36:00,1.74202,1.7422,1.74194,1.74194,7000000.0
2007-07-04 17:37:00,1.74196,1.74196,1.74177,1.74182,7000000.0
2007-07-04 17:38:00,1.74188,1.74188,1.74175,1.74177,8000000.0
2007-07-04 17:39:00,1.74179,1.74188,1.74165,1.74165,7000000.0
2007-07-04 17:40:00,1.74173,1.7419,1.74173,1.74187,9000000.0
2007-07-04 17:41:00,1.74162,1.74179,1.74162,1.74179,8000000.0
2007-07-04 17:42:00,1.74178,1.742,1.74158,1.742,11000000.0
2007-07-04 17:43:00,1.74207,1.74207,1.7416,1.7416,7000000.0
2007-07-04 17:44:00,1.74179,1.74204,1.74179,1.74198,10000000.0
2007-07-04 17:45:00,1.74217,1.74217,1.74199,1.74211,7000000.0
2007-07-04 17:46:00,1.74189,1.74194,1.7418,1.74187,8000000.0
2007-07-04 17:47:00,1.74195,1.74195,1.74145,1.74175,8000000.0
2007-07-04 17:48:00,1.74171,1.74177,1.74162,1.74177,7000000.0
2007-07-04 17:49:00,1.74158,1.74158,1.74121,1.74121,7000000.0
2007-07-04 17:50:00,1.74108,1.7413,1.74108,1.7413,7000000.0
2007-07-04 17:51:00,1.74137,1.74137,1.74112,1.74118,7000000.0
2007-07-04 17:52:00,1.7407,1.74104,1.74008,1.74104,7000000.0
2007-07-04 17:53:00,1.74124,1.74136,1.74121,1.74136,7000000.0
2007-07-04 17:54:00,1.74145,1.74154,1.74143,1.74154,11000000.0
2007-07-04 17:55:00,1.74153,1.74166,1.74153,1.74158,7000000.0
2007-07-04 17:56:00,1.74148,1.74148,1.74129,1.74129,7000000.0
2007-07-04 17:57:00,1.74142,1.74155,1.74142,1.74155,10000000.0
2007-07-04 17:58:00,1.74155,1.74155,1.74133,1.74147,10000000.0
2007-07-04 17:59:00,1.74136,1.74136,1.74122,1.74122,10000000.0
2007-07-04 18:00:00,1.74135,1.74152,1.74135,1.74152,10000000.0
2007-07-04 18:01:00,1.74148,1.74149,1.7414,1.74145,8000000.0
2007-07-04 18:02:00,1.74128,1.74128,1.74101,1.74101,8000000.0
2007-07-04 18:03:00,1.74136,1.74165,1.74136,1.74153,10000000.0
2007-07-04 18:04:00,1.74165,1.74182,1.74163,1.74182,8000000.0
2007-07-04 18:05:00,1.74198,1.742,1.74187,1.7419,10000000.0
2007-07-04 18:06:00,1.74175,1.74181,1.74165,1.74165,10000000.0
2007-07-04 18:07:00,1.74175,1.74175,1.74147,1.74147,8000000.0
2007-07-04 18:08:00,1.74159,1.74159,1.74131,1.74137,8000000.0
2007-07-04 18:09:00,1.74141,1.74141,1.74127,1.74139,8000000.0
2007-07-04 18:10:00,1.74137,1.74137,1.74112,1.7412,11000000.0
2007-07-04 18:11:00,1.74134,1.74139,1.74125,1.74125,7000000.0
2007-07-04 18:12:00,1.74097,1.74145,1.74084,1.74145,9000000.0
2007-07-04 18:13:00,1.74148,1.74148,1.74071,1.74142,11000000.0
2007-07-04 18:14:00,1.74136,1.74145,1.7413,1.7413,7000000.0
2007-07-04 18:15:00,1.74141,1.74164,1.74141,1.74164,8000000.0
2007-07-04 18:16:00,1.74163,1.74163,1.74119,1.7413,11000000.0
2007-07-04 18:17:00,1.74122,1.74143,1.74122,1.74131,10000000.0
2007-07-04 18:18:00,1.74127,1.74136,1.7411,1.74114,8000000.0
2007-07-04 18:19:00,1.74034,1.74104,1.74034,1.74047,9000000.0
2007-07-04 18:20:00,1.7411,1.74127,1.7411,1.74121,7000000.0
2007-07-04 18:21:00,1.74126,1.74126,1.73934,1.74114,11000000.0
2007-07-04 18:22:00,1.74119,1.7412,1.74103,1.74118,11000000.0
2007-07-04 18:24:00,1.74114,1.74125,1.74114,1.74125,10000000.0
2007-07-04 18:25:00,1.74097,1.74097,1.7406,1.7406,7000000.0
2007-07-04 18:26:00,1.74126,1.74126,1.74085,1.74118,8000000.0
2007-07-04 18:27:00,1.74104,1.74132,1.74104,1.74131,7000000.0
2007-07-04 18:28:00,1.74132,1.74145,1.74116,1.74116,7000000.0
2007-07-04 18:29:00,1.74093,1.74166,1.74093,1.74166,7000000.0
2007-07-04 18:30:00,1.74142,1.74152,1.74128,1.74144,8000000.0
2007-07-04 18:31:00,1.74144,1.74144,1.74125,1.74128,9000000.0
2007-07-04 18:32:00,1.74135,1.74139,1.74128,1.7413,11000000.0
2007-07-04 18:33:00,1.74136,1.74136,1.74115,1.74115,11000000.0
2007-07-04 18:34:00,1.7412,1.74142,1.74118,1.74142,7000000.0
2007-07-04 18:35:00,1.74151,1.74155,1.74137,1.74137,8000000.0
2007-07-04 18:36:00,1.74147,1.74164,1.74147,1.74159,7000000.0
2007-07-04 18:37:00,1.74168,1.74168,1.74152,1.74157,8000000.0
2007-07-04 18:38:00,1.74158,1.74164,1.74142,1.74152,8000000.0
2007-07-04 18:39:00,1.74145,1.74172,1.74145,1.74172,7000000.0
2007-07-04 18:40:00,1.74174,1.74182,1.74167,1.74182,7000000.0
2007-07-04 18:41:00,1.74166,1.7418,1.74154,1.7416,8000000.0
2007-07-04 18:42:00,1.74175,1.74175,1.74136,1.74165,11000000.0
2007-07-04 18:43:00,1.74177,1.74188,1.74161,1.74188,8000000.0
2007-07-04 18:44:00,1.7418,1.74195,1.7418,1.74191,7000000.0
2007-07-04 18:46:00,1.74196,1.74196,1.74164,1.74176,9000000.0
2007-07-04 18:47:00,1.7419,1.7419,1.74152,1.74152,8000000.0
2007-07-04 18:48:00,1.74201,1.74201,1.7418,1.74199,9000000.0
2007-07-04 18:49:00,1.742,1.742,1.74173,1.74179,7000000.0
2007-07-04 18:50:00,1.74104,1.74164,1.74104,1.74115,11000000.0
2007-07-04 18:51:00,1.74179,1.74179,1.74156,1.74175,7000000.0
2007-07-04 18:52:00,1.7417,1.74184,1.7417,1.74178,8000000.0
2007-07-04 18:53:00,1.74174,1.74176,1.74155,1.74158,11000000.0
2007-07-04 18:54:00,1.74157,1.74162,1.74134,1.74134,7000000.0
2007-07-04 18:55:00,1.7414,1.74146,1.74139,1.74145,7000000.0
2007-07-04 18:56:00,1.74136,1.74149,1.74136,1.74136,7000000.0
2007-07-04 18:57:00,1.74164,1.7418,1.7416,1.7416,10000000.0
2007-07-04 18:58:00,1.74167,1.74176,1.74159,1.74159,9000000.0
2007-07-04 18:59:00,1.74145,1.74163,1.74145,1.74155,8000000.0
2007-07-04 19:00:00,1.74153,1.74159,1.74147,1.74159,7000000.0
2007-07-04 19:01:00,1.74155,1.74155,1.74136,1.74143,7000000.0
2007-07-04 19:02:00,1.74158,1.74158,1.74148,1.74154,8000000.0
2007-07-04 19:03:00,1.74158,1.74158,1.7414,1.7414,7000000.0
2007-07-04 19:04:00,1.74148,1.74148,1.74127,1.74142,8000000.0
2007-07-04 19:05:00,1.74129,1.74139,1.74123,1.74128,8000000.0
2007-07-04 19:06:00,1.74121,1.74123,1.74072,1.74108,8000000.0
2007-07-04 19:07:00,1.741,1.741,1.7408,1.74085,9000000.0
2007-07-04 19:08:00,1.74072,1.74084,1.74072,1.74084,8000000.0
2007-07-04 19:09:00,1.7408,1.74085,1.74072,1.74085,7000000.0
2007-07-04 19:10:00,1.74073,1.74073,1.74034,1.74071,11000000.0
2007-07-04 19:11:00,1.74081,1.74081,1.74058,1.7407,10000000.0
2007-07-04 19:12:00,1.74059,1.74059,1.74045,1.74054,7000000.0
2007-07-04 19:13:00,1.74055,1.74056,1.73903,1.74045,8000000.0
2007-07-04 19:14:00,1.74052,1.74055,1.74046,1.74046,8000000.0
2007-07-04 19:15:00,1.74047,1.74101,1.74042,1.74057,10000000.0
2007-07-04 19:16:00,1.74092,1.74092,1.74074,1.74074,8000000.0
2007-07-04 19:17:00,1.7407,1.74077,1.74051,1.74075,10000000.0
2007-07-04 19:18:00,1.74054,1.74054,1.74027,1.74027,11000000.0
2007-07-04 19:19:00,1.74056,1.74076,1.74054,1.74064,8000000.0
2007-07-04 19:20:00,1.74064,1.74074,1.74064,1.74069,11000000.0
2007-07-04 19:21:00,1.74071,1.74074,1.74055,1.74064,10000000.0
2007-07-04 19:22:00,1.74063,1.74066,1.74039,1.74051,9000000.0
2007-07-04 19:23:00,1.74048,1.74107,1.74048,1.74107,8000000.0
2007-07-04 19:24:00,1.74107,1.74107,1.74086,1.74094,9000000.0
2007-07-04 19:25:00,1.74092,1.74092,1.74076,1.74076,9000000.0
2007-07-04 19:26:00,1.74019,1.74103,1.74019,1.74103,7000000.0
2007-07-04 19:27:00,1.74072,1.74077,1.74065,1.74065,8000000.0
2007-07-04 19:28:00,1.74089,1.741,1.74081,1.74094,10000000.0
2007-07-04 19:29:00,1.741,1.74114,1.74099,1.74099,7000000.0
2007-07-04 19:30:00,1.74111,1.74136,1.74111,1.74136,10000000.0
2007-07-04 19:31:00,1.74144,1.74144,1.74115,1.74115,7000000.0
2007-07-04 19:32:00,1.74123,1.74132,1.74112,1.74128,10000000.0
2007-07-04 19:33:00,1.74109,1.74174,1.74109,1.74174,7000000.0
2007-07-04 19:34:00,1.74179,1.74179,1.74162,1.74167,8000000.0
2007-07-04 19:35:00,1.74178,1.74182,1.74172,1.74182,7000000.0
2007-07-04 19:36:00,1.74148,1.74153,1.74115,1.74153,7000000.0
2007-07-04 19:37:00,1.7413,1.74149,1.74111,1.74149,8000000.0
2007-07-04 19:38:00,1.74146,1.74146,1.74104,1.74136,8000000.0
2007-07-04 19:39:00,1.74145,1.7415,1.74133,1.74133,8000000.0
2007-07-04 19:40:00,1.74157,1.7416,1.74123,1.74123,7000000.0
2007-07-04 19:41:00,1.7416,1.7416,1.74137,1.7415,9000000.0
2007-07-04 19:42:00,1.7417,1.74174,1.74161,1.74161,7000000.0
2007-07-04 19:43:00,1.7416,1.7416,1.74145,1.74158,11000000.0
2007-07-04 19:44:00,1.74142,1.74155,1.74112,1.74155,8000000.0
2007-07-04 19:45:00,1.74181,1.74181,1.74139,1.74139,9000000.0
2007-07-04 19:46:00,1.74126,1.74126,1.74094,1.7412,7000000.0
2007-07-04 19:47:00,1.74142,1.74144,1.7412,1.74127,9000000.0
2007-07-04 19:48:00,1.74128,1.74153,1.74111,1.74153,8000000.0
2007-07-04 19:49:00,1.74115,1.74124,1.74108,1.74124,7000000.0
2007-07-04 19:50:00,1.74107,1.74131,1.74107,1.74131,7000000.0
2007-07-04 19:51:00,1.74121,1.74125,1.74109,1.74125,7000000.0
2007-07-04 19:52:00,1.74121,1.74121,1.74101,1.74106,7000000.0
2007-07-04 19:53:00,1.74073,1.74094,1.74073,1.74087,7000000.0
2007-07-04 19:54:00,1.74092,1.74099,1.74086,1.74099,8000000.0
2007-07-04 19:55:00,1.74082,1.74097,1.74077,1.74077,8000000.0
2007-07-04 19:56:00,1.74093,1.74093,1.74069,1.7407,8000000.0
2007-07-04 19:57:00,1.74073,1.74077,1.74061,1.74077,7000000.0
2007-07-04 19:58:00,1.74085,1.7412,1.7407,1.7412,10000000.0
2007-07-04 19:59:00,1.74152,1.74163,1.74135,1.74135,8000000.0
2007-07-04 20:00:00,1.74142,1.74142,1.74092,1.74112,7000000.0
2007-07-04 20:01:00,1.74117,1.74117,1.74086,1.74086,7000000.0
2007-07-04 20:02:00,1.74043,1.74067,1.74043,1.74054,7000000.0
2007-07-04 20:03:00,1.74006,1.74045,1.74006,1.74045,9000000.0
2007-07-04 20:04:00,1.74052,1.74097,1.74052,1.74097,9000000.0
2007-07-04 20:05:00,1.74088,1.74104,1.74077,1.74098,9000000.0
2007-07-04 20:06:00,1.7412,1.74133,1.74089,1.74089,11000000.0
2007-07-04 20:07:00,1.74105,1.74126,1.74105,1.74111,10000000.0
2007-07-04 20:08:00,1.74049,1.7411,1.74049,1.74071,8000000.0
2007-07-04 20:09:00,1.74037,1.7405,1.74035,1.74042,7000000.0
2007-07-04 20:10:00,1.74082,1.74094,1.74062,1.74065,8000000.0
2007-07-04 20:11:00,1.74049,1.74055,1.74009,1.74045,8000000.0
2007-07-04 20:12:00,1.74002,1.74031,1.74002,1.74007,7000000.0
2007-07-04 20:13:00,1.74002,1.74054,1.74002,1.74007,10000000.0
2007-07-04 20:14:00,1.74083,1.7409,1.74077,1.7409,7000000.0
2007-07-04 20:16:00,1.74047,1.74047,1.73992,1.73992,7000000.0
2007-07-04 20:17:00,1.74082,1.74094,1.74078,1.74085,11000000.0
2007-07-04 20:18:00,1.7406,1.7407,1.74057,1.74062,9000000.0
2007-07-04 20:19:00,1.74068,1.74085,1.74068,1.74079,8000000.0
2007-07-04 20:20:00,1.74003,1.7404,1.74003,1.7404,7000000.0
2007-07-04 20:22:00,1.74051,1.74077,1.74051,1.74071,7000000.0
2007-07-04 20:23:00,1.741,1.741,1.741,1.741,8000000.0
2007-07-04 20:24:00,1.7408,1.7409,1.7408,1.74084,8000000.0
2007-07-04 20:25:00,1.74071,1.74094,1.7407,1.7407,11000000.0
2007-07-04 20:26:00,1.74008,1.74095,1.74008,1.74088,8000000.0
2007-07-04 20:27:00,1.7409,1.74098,1.74078,1.74094,9000000.0
2007-07-04 20:28:00,1.74113,1.74116,1.74102,1.74102,7000000.0
2007-07-04 20:29:00,1.74097,1.74097,1.74082,1.74083,8000000.0
2007-07-04 20:30:00,1.74101,1.74101,1.74077,1.74077,8000000.0
2007-07-04 20:31:00,1.7407,1.7407,1.74055,1.7407,7000000.0
2007-07-04 20:32:00,1.74074,1.74076,1.7406,1.74071,7000000.0
2007-07-04 20:33:00,1.741,1.741,1.741,1.741,8000000.0
2007-07-04 20:34:00,1.74065,1.74068,1.74058,1.74068,8000000.0
2007-07-04 20:35:00,1.74053,1.74074,1.74049,1.74074,9000000.0
2007-07-04 20:36:00,1.74076,1.74081,1.74055,1.74081,7000000.0
2007-07-04 20:37:00,1.74078,1.74079,1.74061,1.7407,11000000.0
2007-07-04 20:38:00,1.74075,1.74076,1.7406,1.74072,10000000.0
2007-07-04 20:39:00,1.74082,1.74087,1.74058,1.74085,9000000.0
2007-07-04 20:40:00,1.74064,1.74079,1.74058,1.74079,8000000.0
2007-07-04 20:41:00,1.7408,1.7408,1.74061,1.74067,8000000.0
2007-07-04 20:42:00,1.74015,1.74074,1.74015,1.7405,11000000.0
2007-07-04 20:43:00,1.74027,1.74027,1.74012,1.74023,8000000.0
2007-07-04 20:44:00,1.7407,1.7408,1.74062,1.7408,10000000.0
2007-07-04 20:45:00,1.741,1.741,1.74057,1.74057,7000000.0
2007-07-04 20:46:00,1.74058,1.7406,1.74047,1.74053,8000000.0
2007-07-04 20:48:00,1.74048,1.7406,1.74037,1.7406,10000000.0
2007-07-04 20:50:00,1.74059,1.74059,1.74038,1.74045,8000000.0
2007-07-04 20:51:00,1.74031,1.74031,1.73969,1.73969,9000000.0
2007-07-04 20:52:00,1.73992,1.73992,1.73964,1.73989,11000000.0
2007-07-04 20:54:00,1.73961,1.73996,1.7395,1.73996,11000000.0
2007-07-04 20:55:00,1.7399,1.7399,1.73942,1.73942,8000000.0
2007-07-04 20:56:00,1.73977,1.73977,1.73947,1.73959,7000000.0
2007-07-04 20:57:00,1.73966,1.73966,1.73958,1.73958,7000000.0
2007-07-04 20:58:00,1.73988,1.74039,1.73988,1.74039,7000000.0
2007-07-04 20:59:00,1.74006,1.74034,1.73993,1.74034,7000000.0
2007-07-04 21:00:00,1.74031,1.74042,1.7402,1.74042,7000000.0
2007-07-04 21:01:00,1.74042,1.74042,1.7401,1.7401,7000000.0
2007-07-04 21:02:00,1.74002,1.74019,1.74002,1.74019,7000000.0
2007-07-04 21:03:00,1.74055,1.74065,1.74023,1.74059,8000000.0
2007-07-04 21:04:00,1.7404,1.74047,1.73996,1.74026,7000000.0
2007-07-04 21:05:00,1.7407,1.7407,1.7407,1.7407,8000000.0
2007-07-04 21:06:00,1.74018,1.74037,1.74014,1.74024,8000000.0
2007-07-04 21:07:00,1.74023,1.74023,1.73999,1.74009,8000000.0
2007-07-04 21:08:00,1.7402,1.74025,1.74014,1.74017,10000000.0
2007-07-04 21:09:00,1.74012,1.7403,1.74006,1.74006,10000000.0
2007-07-04 21:10:00,1.74047,1.7405,1.74038,1.74043,8000000.0
2007-07-04 21:11:00,1.74066,1.74098,1.74066,1.7408,7000000.0
2007-07-04 21:12:00,1.74066,1.74072,1.7404,1.7404,8000000.0
2007-07-04 21:13:00,1.74034,1.74051,1.74021,1.74022,10000000.0
2007-07-04 21:14:00,1.74035,1.74085,1.74012,1.74085,8000000.0
2007-07-04 21:15:00,1.74073,1.74085,1.74039,1.74039,8000000.0
2007-07-04 21:16:00,1.74102,1.74102,1.7408,1.7408,7000000.0
2007-07-04 21:18:00,1.74008,1.74021,1.74008,1.74021,7000000.0
2007-07-04 21:19:00,1.74024,1.74024,1.74011,1.74022,6000000.0
2007-07-04 21:20:00,1.74015,1.74022,1.74008,1.74015,11000000.0
2007-07-04 21:21:00,1.7412,1.7412,1.7412,1.7412,10000000.0
2007-07-04 21:22:00,1.74027,1.74045,1.74001,1.74045,10000000.0
2007-07-04 21:23:00,1.74065,1.74076,1.7406,1.74069,7000000.0
2007-07-04 21:24:00,1.74055,1.7413,1.74055,1.7413,11000000.0
2007-07-04 21:25:00,1.7422,1.7422,1.7422,1.7422,7000000.0
2007-07-04 21:26:00,1.74139,1.7415,1.74125,1.7415,7000000.0
2007-07-04 21:27:00,1.74134,1.74134,1.74059,1.74059,6000000.0
2007-07-04 21:28:00,1.74141,1.74164,1.74131,1.74164,7000000.0
2007-07-04 21:29:00,1.74185,1.7421,1.74185,1.7421,8000000.0
2007-07-04 21:30:00,1.74199,1.74199,1.74145,1.74167,8000000.0
2007-07-04 21:31:00,1.7417,1.74198,1.7417,1.74191,8000000.0
2007-07-04 21:32:00,1.74212,1.7422,1.74208,1.74208,7000000.0
2007-07-04 21:34:00,1.74192,1.74209,1.7419,1.74209,11000000.0
2007-07-04 21:35:00,1.74196,1.74208,1.7419,1.74198,11000000.0
2007-07-04 21:36:00,1.7422,1.7423,1.74215,1.74227,8000000.0
2007-07-04 21:37:00,1.74191,1.74191,1.74152,1.74174,8000000.0
2007-07-04 21:38:00,1.74171,1.74183,1.7416,1.74173,8000000.0
2007-07-04 21:39:00,1.7422,1.7423,1.7422,1.7423,7000000.0
2007-07-04 21:40:00,1.74152,1.74167,1.74152,1.74167,7000000.0
2007-07-04 21:42:00,1.74152,1.74167,1.74148,1.74148,8000000.0
2007-07-04 21:43:00,1.742,1.742,1.742,1.742,8000000.0
2007-07-04 21:44:00,1.74144,1.74174,1.74141,1.7415,8000000.0
2007-07-04 21:45:00,1.74158,1.7416,1.7415,1.7416,7000000.0
2007-07-04 21:46:00,1.74137,1.7414,1.74132,1.74137,8000000.0
2007-07-04 21:47:00,1.742,1.742,1.742,1.742,8000000.0
2007-07-04 21:48:00,1.74148,1.74162,1.74147,1.74147,8000000.0
2007-07-04 21:49:00,1.74133,1.74163,1.74133,1.74163,8000000.0
2007-07-04 21:50:00,1.7416,1.74166,1.74153,1.74164,8000000.0
2007-07-04 21:52:00,1.74165,1.7417,1.74165,1.7417,7000000.0
2007-07-04 21:53:00,1.7421,1.7421,1.7421,1.7421,7000000.0
2007-07-04 21:54:00,1.74168,1.74168,1.74138,1.74157,7000000.0
2007-07-04 21:56:00,1.74145,1.74162,1.74141,1.74162,8000000.0
2007-07-04 21:58:00,1.74155,1.74167,1.74155,1.74158,7000000.0
2007-07-04 22:00:00,1.74143,1.74152,1.74127,1.74128,10000000.0
2007-07-04 22:01:00,1.7418,1.7418,1.7418,1.7418,8000000.0
2007-07-04 22:02:00,1.74122,1.74133,1.74118,1.74122,8000000.0
2007-07-04 22:03:00,1.7419,1.7419,1.7419,1.7419,8000000.0
2007-07-04 22:04:00,1.74128,1.74177,1.74128,1.74165,8000000.0
2007-07-04 22:05:00,1.74133,1.74148,1.74133,1.74134,10000000.0
2007-07-04 22:06:00,1.74135,1.74148,1.74135,1.74147,7000000.0
2007-07-04 22:07:00,1.74168,1.7417,1.74155,1.74155,8000000.0
2007-07-04 22:08:00,1.7415,1.7415,1.74135,1.74135,8000000.0
2007-07-04 22:09:00,1.74163,1.74189,1.74163,1.74189,9000000.0
2007-07-04 22:10:00,1.74224,1.74234,1.74209,1.74209,8000000.0
2007-07-04 22:11:00,1.74204,1.74217,1.74204,1.74208,7000000.0
2007-07-04 22:12:00,1.7421,1.7422,1.7421,1.7422,8000000.0
2007-07-04 22:13:00,1.74209,1.7421,1.7419,1.74196,8000000.0
2007-07-04 22:14:00,1.742,1.742,1.74147,1.74187,11000000.0
2007-07-04 22:16:00,1.74188,1.74199,1.7417,1.74199,9000000.0
2007-07-04 22:17:00,1.7422,1.7422,1.7422,1.7422,8000000.0
2007-07-04 22:18:00,1.7422,1.7422,1.74175,1.74214,8000000.0
2007-07-04 22:19:00,1.74195,1.74211,1.74195,1.74211,4000000.0
2007-07-04 22:20:00,1.74219,1.74219,1.74205,1.74206,7000000.0
2007-07-04 22:21:00,1.74196,1.74209,1.7416,1.7416,9000000.0
2007-07-04 22:22:00,1.74204,1.74214,1.74196,1.742,7000000.0
2007-07-04 22:24:00,1.74181,1.7421,1.7416,1.7416,7000000.0
2007-07-04 22:26:00,1.74182,1.742,1.74182,1.74197,9000000.0
2007-07-04 22:27:00,1.7422,1.7423,1.7422,1.7423,8000000.0
2007-07-04 22:28:00,1.742,1.742,1.74178,1.74198,8000000.0
2007-07-04 22:30:00,1.74185,1.7419,1.74172,1.74187,7000000.0
2007-07-04 22:31:00,1.7421,1.74223,1.74164,1.74164,9000000.0
2007-07-04 22:32:00,1.7421,1.74218,1.74197,1.74205,8000000.0
2007-07-04 22:34:00,1.74215,1.7422,1.74215,1.74215,7000000.0
2007-07-04 22:35:00,1.74189,1.74193,1.7416,1.7416,8000000.0
2007-07-04 22:36:00,1.74188,1.74188,1.74145,1.74161,10000000.0
2007-07-04 22:37:00,1.74143,1.7415,1.74139,1.74139,7000000.0
2007-07-04 22:38:00,1.74155,1.74164,1.74154,1.74161,8000000.0
2007-07-04 22:39:00,1.742,1.7421,1.742,1.7421,7000000.0
2007-07-04 22:40:00,1.74136,1.74164,1.74133,1.74164,7000000.0
2007-07-04 22:41:00,1.74115,1.74116,1.74095,1.74107,8000000.0
2007-07-04 22:42:00,1.74161,1.74161,1.74129,1.74129,8000000.0
2007-07-04 22:43:00,1.74127,1.74134,1.74113,1.74113,9000000.0
2007-07-04 22:44:00,1.74152,1.7417,1.74152,1.74162,11000000.0
2007-07-04 22:45:00,1.74147,1.74163,1.74142,1.74163,11000000.0
2007-07-04 22:46:00,1.74152,1.74162,1.74145,1.74149,8000000.0
2007-07-04 22:47:00,1.74116,1.74116,1.7399,1.7402,11000000.0
2007-07-04 22:48:00,1.74134,1.74161,1.74133,1.74142,8000000.0
2007-07-04 22:49:00,1.74112,1.74122,1.74074,1.74122,7000000.0
2007-07-04 22:50:00,1.74094,1.74094,1.73998,1.74001,7000000.0
2007-07-04 22:51:00,1.74018,1.7411,1.74018,1.7411,10000000.0
2007-07-04 22:52:00,1.74106,1.74106,1.74061,1.74092,8000000.0
2007-07-04 22:53:00,1.7409,1.74102,1.74052,1.74052,7000000.0
2007-07-04 22:54:00,1.74076,1.74087,1.74053,1.74067,8000000.0
2007-07-04 22:55:00,1.74087,1.74087,1.74047,1.74047,7000000.0
2007-07-04 22:56:00,1.74091,1.74091,1.74069,1.74073,7000000.0
2007-07-04 22:57:00,1.7407,1.7407,1.74048,1.74061,7000000.0
2007-07-04 22:58:00,1.7404,1.7405,1.74038,1.7405,7000000.0
2007-07-04 22:59:00,1.74019,1.74031,1.74017,1.74025,7000000.0
2007-07-04 23:00:00,1.7394,1.7394,1.7393,1.7394,8000000.0
2007-07-04 23:01:00,1.74028,1.74028,1.74001,1.74001,8000000.0
2007-07-04 23:02:00,1.73991,1.74022,1.73991,1.74014,8000000.0
2007-07-04 23:03:00,1.74019,1.74031,1.74019,1.74031,7000000.0
2007-07-04 23:04:00,1.73971,1.74028,1.73966,1.73994,8000000.0
2007-07-04 23:05:00,1.74011,1.74016,1.74004,1.74016,7000000.0
2007-07-04 23:06:00,1.73993,1.74026,1.73993,1.7401,9000000.0
2007-07-04 23:07:00,1.73997,1.74,1.73985,1.73992,10000000.0
2007-07-04 23:08:00,1.74026,1.74052,1.74026,1.74047,7000000.0
2007-07-04 23:09:00,1.74051,1.74051,1.74,1.74037,9000000.0
2007-07-04 23:10:00,1.74063,1.74064,1.74038,1.74055,11000000.0
2007-07-04 23:11:00,1.74024,1.74064,1.74024,1.74064,7000000.0
2007-07-04 23:12:00,1.74039,1.74039,1.74025,1.74037,7000000.0
2007-07-04 23:13:00,1.74026,1.74051,1.74026,1.74047,7000000.0
2007-07-04 23:14:00,1.74053,1.74053,1.74025,1.74033,8000000.0
2007-07-04 23:15:00,1.7402,1.74022,1.73999,1.74,9000000.0
2007-07-04 23:16:00,1.73968,1.74003,1.73957,1.74002,11000000.0
2007-07-04 23:17:00,1.74004,1.7401,1.73993,1.73999,7000000.0
2007-07-04 23:18:00,1.74007,1.74035,1.74007,1.74035,8000000.0
2007-07-04 23:19:00,1.74062,1.74062,1.74049,1.7405,7000000.0
2007-07-04 23:20:00,1.74041,1.74055,1.74039,1.74055,9000000.0
2007-07-04 23:21:00,1.74062,1.74074,1.74051,1.74057,9000000.0
2007-07-04 23:22:00,1.74052,1.74068,1.74052,1.74068,11000000.0
2007-07-04 23:23:00,1.7411,1.7411,1.7411,1.7411,7000000.0
2007-07-04 23:24:00,1.74065,1.74081,1.74065,1.74075,7000000.0
2007-07-04 23:25:00,1.74054,1.74064,1.74054,1.74064,2000000.0
2007-07-04 23:26:00,1.74046,1.74069,1.74046,1.74069,8000000.0
2007-07-04 23:27:00,1.74084,1.74097,1.74057,1.74097,9000000.0
2007-07-04 23:28:00,1.74048,1.74114,1.7404,1.74114,10000000.0
2007-07-04 23:29:00,1.74099,1.74099,1.74065,1.74076,9000000.0
2007-07-04 23:30:00,1.74068,1.74083,1.74053,1.7408,8000000.0
2007-07-04 23:31:00,1.74112,1.74112,1.74075,1.74082,7000000.0
2007-07-04 23:32:00,1.74094,1.74097,1.74081,1.74083,8000000.0
2007-07-04 23:33:00,1.74093,1.741,1.74074,1.74074,7000000.0
2007-07-04 23:34:00,1.7409,1.74095,1.7407,1.74077,7000000.0
2007-07-04 23:35:00,1.74043,1.74048,1.7404,1.7404,9000000.0
2007-07-04 23:36:00,1.74058,1.74087,1.74046,1.74061,7000000.0
2007-07-04 23:37:00,1.74092,1.74097,1.74086,1.74086,9000000.0
2007-07-04 23:38:00,1.74048,1.74113,1.74048,1.74101,8000000.0
2007-07-04 23:39:00,1.74062,1.74099,1.74036,1.74036,10000000.0
2007-07-04 23:40:00,1.74105,1.74121,1.74105,1.74119,4000000.0
2007-07-04 23:41:00,1.74124,1.74133,1.74121,1.74126,8000000.0
2007-07-04 23:42:00,1.74128,1.74128,1.74102,1.7412,7000000.0
2007-07-04 23:43:00,1.74097,1.74105,1.74026,1.74026,7000000.0
2007-07-04 23:44:00,1.74104,1.74119,1.74092,1.74092,7000000.0
2007-07-04 23:45:00,1.74115,1.74118,1.74104,1.74105,7000000.0
2007-07-04 23:46:00,1.74105,1.74121,1.74101,1.74101,8000000.0
2007-07-04 23:47:00,1.74025,1.74085,1.74025,1.74032,8000000.0
2007-07-04 23:48:00,1.74114,1.74142,1.74114,1.7413,7000000.0
2007-07-04 23:49:00,1.74138,1.74145,1.7412,1.74126,10000000.0
2007-07-04 23:50:00,1.74098,1.741,1.7409,1.741,6000000.0
2007-07-04 23:51:00,1.74103,1.74103,1.74024,1.74024,7000000.0
2007-07-04 23:52:00,1.74107,1.74122,1.74062,1.74122,11000000.0
2007-07-04 23:53:00,1.74133,1.74139,1.74122,1.74125,9000000.0
2007-07-04 23:54:00,1.74128,1.74128,1.741,1.74117,6000000.0
2007-07-04 23:55:00,1.7409,1.74106,1.74071,1.74071,8000000.0
2007-07-04 23:56:00,1.7409,1.741,1.74085,1.7409,8000000.0
2007-07-04 23:57:00,1.74096,1.7415,1.74096,1.7413,8000000.0
2007-07-04 23:58:00,1.7416,1.7416,1.74148,1.74158,7000000.0
2007-07-04 23:59:00,1.74131,1.74133,1.74082,1.74085,11000000.0
2007-07-05 00:00:00,1.74157,1.74185,1.74157,1.74164,7000000.0
2007-07-05 00:01:00,1.74163,1.74168,1.7413,1.74131,8000000.0
2007-07-05 00:02:00,1.74147,1.74157,1.74138,1.74139,8000000.0
2007-07-05 00:03:00,1.74157,1.74157,1.74138,1.74152,7000000.0
2007-07-05 00:04:00,1.7415,1.74156,1.74129,1.74141,7000000.0
2007-07-05 00:05:00,1.74142,1.74158,1.74133,1.74158,8000000.0
2007-07-05 00:06:00,1.74154,1.74172,1.74146,1.74172,10000000.0
2007-07-05 00:07:00,1.74177,1.74177,1.74146,1.74151,8000000.0
2007-07-05 00:08:00,1.74153,1.74161,1.74149,1.74156,9000000.0
2007-07-05 00:09:00,1.74144,1.74144,1.74126,1.74139,8000000.0
2007-07-05 00:10:00,1.74133,1.74133,1.74115,1.74116,8000000.0
2007-07-05 00:11:00,1.74122,1.74139,1.74121,1.74139,9000000.0
2007-07-05 00:12:00,1.74038,1.74115,1.74038,1.74115,7000000.0
2007-07-05 00:13:00,1.74108,1.74108,1.74058,1.74058,7000000.0
2007-07-05 00:14:00,1.74058,1.74148,1.74052,1.74148,8000000.0
2007-07-05 00:16:00,1.7416,1.7416,1.74155,1.74155,2000000.0
2007-07-05 00:17:00,1.74144,1.7415,1.74138,1.74138,10000000.0
2007-07-05 00:18:00,1.74147,1.74148,1.74134,1.74148,10000000.0
2007-07-05 00:19:00,1.74153,1.74154,1.74132,1.74153,7000000.0
2007-07-05 00:20:00,1.74151,1.74162,1.74142,1.74142,8000000.0
2007-07-05 00:22:00,1.74134,1.74134,1.74118,1.74118,9000000.0
2007-07-05 00:23:00,1.74082,1.74082,1.74028,1.74028,11000000.0
2007-07-05 00:24:00,1.73989,1.74006,1.73972,1.73972,10000000.0
2007-07-05 00:25:00,1.73965,1.73988,1.73956,1.73988,8000000.0
2007-07-05 00:26:00,1.73989,1.73989,1.73967,1.7398,7000000.0
2007-07-05 00:27:00,1.73992,1.73992,1.73978,1.73978,10000000.0
2007-07-05 00:28:00,1.73999,1.73999,1.73978,1.73978,9000000.0
2007-07-05 00:29:00,1.73968,1.73998,1.73968,1.73998,7000000.0
2007-07-05 00:30:00,1.73965,1.73994,1.73941,1.73993,11000000.0
2007-07-05 00:31:00,1.74004,1.74019,1.73997,1.74019,10000000.0
2007-07-05 00:32:00,1.74011,1.74012,1.73994,1.73998,8000000.0
2007-07-05 00:33:00,1.73999,1.74013,1.7397,1.74013,10000000.0
2007-07-05 00:34:00,1.74002,1.7401,1.73956,1.7401,8000000.0
2007-07-05 00:35:00,1.7402,1.74028,1.73837,1.74022,8000000.0
2007-07-05 00:36:00,1.7402,1.74023,1.74003,1.74023,7000000.0
2007-07-05 00:37:00,1.74018,1.74026,1.74005,1.74026,7000000.0
2007-07-05 00:38:00,1.73999,1.74003,1.73963,1.73995,7000000.0
2007-07-05 00:39:00,1.7404,1.7404,1.7404,1.7404,7000000.0
2007-07-05 00:40:00,1.7398,1.73999,1.7398,1.73994,7000000.0
2007-07-05 00:41:00,1.73991,1.74,1.73984,1.73987,10000000.0
2007-07-05 00:42:00,1.73986,1.73993,1.73935,1.73986,11000000.0
2007-07-05 00:43:00,1.73984,1.73984,1.7394,1.73968,7000000.0
2007-07-05 00:44:00,1.7401,1.7401,1.74,1.7401,7000000.0
2007-07-05 00:45:00,1.73977,1.73981,1.73968,1.73978,11000000.0
2007-07-05 00:46:00,1.73971,1.73986,1.7397,1.73971,11000000.0
2007-07-05 00:47:00,1.73962,1.73985,1.73962,1.73985,7000000.0
2007-07-05 00:48:00,1.7399,1.7399,1.73973,1.73988,10000000.0
2007-07-05 00:49:00,1.7398,1.73994,1.7398,1.73989,7000000.0
2007-07-05 00:50:00,1.73992,1.73996,1.7399,1.7399,8000000.0
2007-07-05 00:51:00,1.73998,1.73998,1.73946,1.73946,6000000.0
2007-07-05 00:52:00,1.73994,1.74009,1.73992,1.74003,8000000.0
2007-07-05 00:54:00,1.74,1.74,1.73985,1.7399,8000000.0
2007-07-05 00:55:00,1.73978,1.73983,1.73941,1.73962,7000000.0
2007-07-05 00:56:00,1.73975,1.73998,1.73975,1.73975,7000000.0
2007-07-05 00:57:00,1.73957,1.73968,1.73946,1.73962,6000000.0
2007-07-05 00:58:00,1.73993,1.74004,1.73982,1.74004,8000000.0
2007-07-05 00:59:00,1.74029,1.74039,1.74018,1.74026,8000000.0
2007-07-05 01:00:00,1.74067,1.74104,1.74067,1.74104,9000000.0
2007-07-05 01:01:00,1.74097,1.74117,1.74096,1.74117,9000000.0
2007-07-05 01:02:00,1.74139,1.74154,1.74118,1.74136,8000000.0
2007-07-05 01:03:00,1.74127,1.74137,1.74125,1.74131,7000000.0
2007-07-05 01:04:00,1.74103,1.74103,1.7407,1.7407,8000000.0
2007-07-05 01:05:00,1.74086,1.7409,1.74069,1.7409,8000000.0
2007-07-05 01:06:00,1.74066,1.74106,1.74066,1.74073,8000000.0
2007-07-05 01:07:00,1.74136,1.74136,1.74105,1.74105,10000000.0
2007-07-05 01:08:00,1.74137,1.74137,1.7411,1.74135,8000000.0
2007-07-05 01:09:00,1.74132,1.74137,1.74113,1.74137,7000000.0
2007-07-05 01:10:00,1.74125,1.74151,1.7412,1.74149,11000000.0
2007-07-05 01:11:00,1.74168,1.74179,1.74168,1.74178,8000000.0
2007-07-05 01:12:00,1.74162,1.74171,1.74147,1.74147,5000000.0
2007-07-05 01:13:00,1.74129,1.74136,1.7412,1.74129,7000000.0
2007-07-05 01:14:00,1.74147,1.7415,1.74127,1.7415,8000000.0
2007-07-05 01:15:00,1.74149,1.74167,1.74149,1.74159,10000000.0
2007-07-05 01:16:00,1.74104,1.74148,1.74104,1.74148,9000000.0
2007-07-05 01:17:00,1.74173,1.74173,1.74159,1.74169,7000000.0
2007-07-05 01:18:00,1.74104,1.74142,1.74095,1.74142,8000000.0
2007-07-05 01:19:00,1.7413,1.74144,1.74092,1.74092,7000000.0
2007-07-05 01:20:00,1.74143,1.74155,1.74117,1.74155,8000000.0
2007-07-05 01:21:00,1.74176,1.74176,1.7416,1.7416,7000000.0
2007-07-05 01:22:00,1.7415,1.7415,1.7414,1.7415,7000000.0
2007-07-05 01:23:00,1.7421,1.7421,1.7421,1.7421,11000000.0
2007-07-05 01:24:00,1.74173,1.74173,1.74158,1.74168,11000000.0
2007-07-05 01:25:00,1.74168,1.74168,1.74123,1.74123,7000000.0
2007-07-05 01:26:00,1.74129,1.74137,1.74108,1.74108,8000000.0
2007-07-05 01:27:00,1.7412,1.74143,1.7412,1.74125,8000000.0
2007-07-05 01:28:00,1.74124,1.74148,1.74123,1.74148,8000000.0
2007-07-05 01:29:00,1.7417,1.7417,1.7417,1.7417,7000000.0
2007-07-05 01:30:00,1.74147,1.74147,1.74113,1.74124,7000000.0
2007-07-05 01:31:00,1.74089,1.74119,1.74076,1.74102,10000000.0
2007-07-05 01:32:00,1.74148,1.7416,1.74143,1.74155,9000000.0
2007-07-05 01:33:00,1.74134,1.74134,1.74085,1.74085,8000000.0
2007-07-05 01:34:00,1.74134,1.74163,1.74134,1.74163,11000000.0
2007-07-05 01:35:00,1.742,1.742,1.742,1.742,2000000.0
2007-07-05 01:36:00,1.74168,1.74179,1.74168,1.74179,2000000.0
2007-07-05 01:37:00,1.74174,1.74196,1.74174,1.74196,8000000.0
2007-07-05 01:38:00,1.74188,1.74215,1.74188,1.74215,7000000.0
2007-07-05 01:39:00,1.74196,1.742,1.7419,1.74195,6000000.0
2007-07-05 01:40:00,1.74117,1.74173,1.74099,1.74147,11000000.0
2007-07-05 01:41:00,1.742,1.742,1.74173,1.74173,7000000.0
2007-07-05 01:42:00,1.74135,1.74173,1.74125,1.74159,8000000.0
2007-07-05 01:43:00,1.74199,1.74206,1.74199,1.74206,8000000.0
2007-07-05 01:44:00,1.74206,1.74207,1.74189,1.74197,8000000.0
2007-07-05 01:45:00,1.74181,1.74181,1.74141,1.74154,9000000.0
2007-07-05 01:46:00,1.74181,1.74195,1.74181,1.74195,7000000.0
2007-07-05 01:47:00,1.74193,1.74193,1.74165,1.74165,8000000.0
2007-07-05 01:48:00,1.74172,1.74181,1.74167,1.74178,8000000.0
2007-07-05 01:49:00,1.74154,1.7418,1.74151,1.74151,9000000.0
2007-07-05 01:50:00,1.74177,1.74196,1.74165,1.74165,7000000.0
2007-07-05 01:51:00,1.74183,1.74194,1.74172,1.74194,8000000.0
2007-07-05 01:52:00,1.74083,1.7415,1.74083,1.7414,8000000.0
2007-07-05 01:53:00,1.74181,1.74184,1.74159,1.74166,10000000.0
2007-07-05 01:54:00,1.74157,1.74173,1.74149,1.74161,10000000.0
2007-07-05 01:55:00,1.74149,1.74179,1.74149,1.74159,8000000.0
2007-07-05 01:56:00,1.74161,1.74161,1.73958,1.74131,10000000.0
2007-07-05 01:57:00,1.74146,1.7417,1.74141,1.7417,5000000.0
2007-07-05 01:58:00,1.74151,1.74166,1.74147,1.74155,8000000.0
2007-07-05 01:59:00,1.74168,1.74181,1.74165,1.74179,10000000.0
2007-07-05 02:00:00,1.74168,1.74168,1.74146,1.7415,7000000.0
2007-07-05 02:01:00,1.74142,1.74142,1.74135,1.74139,10000000.0
2007-07-05 02:02:00,1.74142,1.74143,1.74135,1.74135,13000000.0
2007-07-05 02:03:00,1.74134,1.74144,1.74129,1.74142,17000000.0
2007-07-05 02:04:00,1.74102,1.74102,1.74025,1.74067,9000000.0
2007-07-05 02:05:00,1.74127,1.74127,1.74104,1.74104,9000000.0
2007-07-05 02:06:00,1.74023,1.74023,1.74003,1.74014,7000000.0
2007-07-05 02:07:00,1.74014,1.74026,1.73999,1.74024,13000000.0
2007-07-05 02:08:00,1.74028,1.74028,1.74009,1.74013,16000000.0
2007-07-05 02:09:00,1.74011,1.74025,1.74007,1.74007,10000000.0
2007-07-05 02:10:00,1.74035,1.74077,1.74035,1.74075,8000000.0
2007-07-05 02:11:00,1.74026,1.74063,1.74,1.74063,7000000.0
2007-07-05 02:12:00,1.74058,1.74071,1.74055,1.74071,14000000.0
2007-07-05 02:13:00,1.7406,1.74074,1.74052,1.74074,7000000.0
2007-07-05 02:14:00,1.74045,1.74045,1.74045,1.74045,2000000.0
2007-07-05 02:15:00,1.74074,1.74074,1.7405,1.7405,7000000.0
2007-07-05 02:16:00,1.74041,1.74041,1.74005,1.74038,8000000.0
2007-07-05 02:17:00,1.74037,1.74037,1.73994,1.73994,7000000.0
2007-07-05 02:18:00,1.73981,1.73986,1.73977,1.73977,11000000.0
2007-07-05 02:19:00,1.73969,1.73969,1.73955,1.73955,7000000.0
2007-07-05 02:20:00,1.73993,1.73994,1.73953,1.73953,12000000.0
2007-07-05 02:21:00,1.73977,1.7403,1.73977,1.73989,12000000.0
2007-07-05 02:22:00,1.74003,1.74006,1.73982,1.73991,7000000.0
2007-07-05 02:23:00,1.73989,1.73989,1.73966,1.73971,9000000.0
2007-07-05 02:24:00,1.73989,1.73989,1.73959,1.73965,8000000.0
2007-07-05 02:25:00,1.7397,1.74008,1.7397,1.73993,16000000.0
2007-07-05 02:26:00,1.73992,1.73992,1.73946,1.73946,20000000.0
2007-07-05 02:27:00,1.7397,1.74008,1.7397,1.74005,18000000.0
2007-07-05 02:28:00,1.74005,1.74005,1.73986,1.74,7000000.0
2007-07-05 02:29:00,1.7402,1.7402,1.73998,1.74002,10000000.0
2007-07-05 02:30:00,1.74003,1.74044,1.74003,1.74043,10000000.0
2007-07-05 02:31:00,1.74038,1.74051,1.7403,1.7404,9000000.0
2007-07-05 02:32:00,1.74054,1.74063,1.74054,1.74063,15000000.0
2007-07-05 02:33:00,1.73997,1.74,1.73992,1.73997,14000000.0
2007-07-05 02:34:00,1.74062,1.74062,1.74049,1.74052,6000000.0
2007-07-05 02:35:00,1.74048,1.74048,1.74033,1.74041,7000000.0
2007-07-05 02:36:00,1.7403,1.7403,1.73999,1.74017,8000000.0
2007-07-05 02:37:00,1.7399,1.7399,1.7398,1.7398,7000000.0
2007-07-05 02:38:00,1.74023,1.74043,1.74023,1.74043,7000000.0
2007-07-05 02:39:00,1.74045,1.7406,1.74045,1.74052,13000000.0
2007-07-05 02:40:00,1.74042,1.74073,1.74042,1.74073,11000000.0
2007-07-05 02:41:00,1.74079,1.7408,1.74056,1.74075,10000000.0
2007-07-05 02:42:00,1.74034,1.74076,1.74034,1.74067,11000000.0
2007-07-05 02:43:00,1.74074,1.74082,1.74073,1.74074,8000000.0
2007-07-05 02:44:00,1.7407,1.74071,1.74046,1.74071,10000000.0
2007-07-05 02:45:00,1.74058,1.74063,1.74041,1.74059,10000000.0
2007-07-05 02:46:00,1.74049,1.74059,1.74044,1.74059,8000000.0
2007-07-05 02:47:00,1.74052,1.74052,1.74016,1.74043,8000000.0
2007-07-05 02:48:00,1.74029,1.7403,1.73999,1.73999,11000000.0
2007-07-05 02:49:00,1.74012,1.74059,1.74011,1.74059,10000000.0
2007-07-05 02:50:00,1.7407,1.74075,1.74038,1.74052,8000000.0
2007-07-05 02:51:00,1.74039,1.74045,1.74022,1.74037,10000000.0
2007-07-05 02:52:00,1.74056,1.74074,1.74056,1.74058,5000000.0
2007-07-05 02:53:00,1.74055,1.74069,1.74052,1.74065,8000000.0
2007-07-05 02:54:00,1.74041,1.74041,1.7401,1.74012,7000000.0
2007-07-05 02:55:00,1.74015,1.74046,1.74015,1.74026,8000000.0
2007-07-05 02:56:00,1.74036,1.74063,1.74032,1.74037,7000000.0
2007-07-05 02:57:00,1.74026,1.74035,1.74007,1.74007,8000000.0
2007-07-05 02:58:00,1.73998,1.74014,1.73987,1.74009,12000000.0
2007-07-05 02:59:00,1.74012,1.74014,1.74,1.74007,19000000.0
2007-07-05 03:00:00,1.74007,1.74008,1.73985,1.73985,7000000.0
2007-07-05 03:01:00,1.73991,1.74035,1.73991,1.74035,10000000.0
2007-07-05 03:02:00,1.7402,1.74029,1.74013,1.74013,8000000.0
2007-07-05 03:03:00,1.74044,1.74077,1.74042,1.74077,11000000.0
2007-07-05 03:04:00,1.74079,1.74079,1.74058,1.74062,7000000.0
2007-07-05 03:05:00,1.74071,1.74071,1.74039,1.74044,10000000.0
2007-07-05 03:06:00,1.74047,1.74051,1.74031,1.74032,11000000.0
2007-07-05 03:07:00,1.74038,1.74064,1.74038,1.74064,7000000.0
2007-07-05 03:08:00,1.74024,1.74046,1.74013,1.74046,8000000.0
2007-07-05 03:09:00,1.74045,1.74062,1.74042,1.74042,10000000.0
2007-07-05 03:10:00,1.74038,1.7404,1.74019,1.74033,10000000.0
2007-07-05 03:11:00,1.74021,1.74036,1.74014,1.74036,8000000.0
2007-07-05 03:12:00,1.74042,1.74047,1.74037,1.74047,7000000.0
2007-07-05 03:13:00,1.74041,1.7405,1.74036,1.7405,10000000.0
2007-07-05 03:14:00,1.7405,1.74055,1.74037,1.74037,7000000.0
2007-07-05 03:15:00,1.74042,1.74066,1.74001,1.74066,11000000.0
2007-07-05 03:16:00,1.74043,1.74043,1.74024,1.74032,7000000.0
2007-07-05 03:17:00,1.7403,1.74071,1.7403,1.74071,8000000.0
2007-07-05 03:18:00,1.74071,1.74089,1.74064,1.74089,8000000.0
2007-07-05 03:19:00,1.74068,1.74086,1.74057,1.74074,7000000.0
2007-07-05 03:20:00,1.74087,1.74099,1.74078,1.74099,7000000.0
2007-07-05 03:21:00,1.741,1.74109,1.74092,1.74099,7000000.0
2007-07-05 03:22:00,1.74106,1.74106,1.74093,1.74101,8000000.0
2007-07-05 03:23:00,1.74105,1.74107,1.74096,1.74098,9000000.0
2007-07-05 03:24:00,1.74091,1.74108,1.74091,1.74108,7000000.0
2007-07-05 03:25:00,1.74098,1.74116,1.74094,1.74116,23000000.0
2007-07-05 03:26:00,1.74099,1.74099,1.74085,1.74089,8000000.0
2007-07-05 03:27:00,1.74117,1.74117,1.74093,1.7411,7000000.0
2007-07-05 03:28:00,1.7407,1.7407,1.74067,1.7407,7000000.0
2007-07-05 03:29:00,1.7413,1.7413,1.7413,1.7413,8000000.0
2007-07-05 03:30:00,1.74067,1.7407,1.74065,1.7407,8000000.0
2007-07-05 03:31:00,1.74086,1.7411,1.74084,1.74084,8000000.0
2007-07-05 03:32:00,1.74026,1.7404,1.73995,1.74035,10000000.0
2007-07-05 03:33:00,1.74104,1.74104,1.74071,1.74093,7000000.0
2007-07-05 03:34:00,1.74042,1.7405,1.74042,1.7405,11000000.0
2007-07-05 03:35:00,1.74063,1.74082,1.7406,1.74075,8000000.0
2007-07-05 03:36:00,1.74092,1.74092,1.74076,1.74077,7000000.0
2007-07-05 03:37:00,1.74058,1.74084,1.74058,1.7408,8000000.0
2007-07-05 03:38:00,1.74096,1.74108,1.74096,1.74101,8000000.0
2007-07-05 03:39:00,1.74097,1.74119,1.74097,1.74107,9000000.0
2007-07-05 03:40:00,1.74112,1.74146,1.74101,1.74146,11000000.0
2007-07-05 03:41:00,1.74133,1.74153,1.74133,1.74153,8000000.0
2007-07-05 03:42:00,1.74118,1.7412,1.74105,1.74105,7000000.0
2007-07-05 03:43:00,1.74128,1.74128,1.74115,1.74115,9000000.0
2007-07-05 03:44:00,1.74129,1.74136,1.74112,1.74112,7000000.0
2007-07-05 03:45:00,1.74122,1.74122,1.74109,1.74109,7000000.0
2007-07-05 03:46:00,1.7409,1.74117,1.74089,1.74089,8000000.0
2007-07-05 03:47:00,1.74079,1.74089,1.74024,1.74046,9000000.0
2007-07-05 03:48:00,1.74043,1.74074,1.74035,1.74074,11000000.0
2007-07-05 03:49:00,1.74059,1.74064,1.74047,1.74047,23000000.0
2007-07-05 03:50:00,1.74067,1.74109,1.74067,1.74096,9000000.0
2007-07-05 03:51:00,1.74082,1.74082,1.7404,1.7404,8000000.0
2007-07-05 03:52:00,1.74074,1.74083,1.74047,1.74049,9000000.0
2007-07-05 03:53:00,1.74028,1.74053,1.74028,1.74042,8000000.0
2007-07-05 03:54:00,1.7411,1.7412,1.74087,1.7412,9000000.0
2007-07-05 03:55:00,1.74093,1.74101,1.74093,1.74101,10000000.0
2007-07-05 03:56:00,1.74119,1.7412,1.74101,1.74111,11000000.0
2007-07-05 03:57:00,1.74061,1.741,1.74054,1.741,9000000.0
2007-07-05 03:58:00,1.74117,1.74117,1.74094,1.74094,8000000.0
2007-07-05 03:59:00,1.74063,1.74086,1.74055,1.74086,7000000.0
2007-07-05 04:00:00,1.74081,1.74086,1.74042,1.74054,18000000.0
2007-07-05 04:01:00,1.74026,1.7405,1.74026,1.74039,8000000.0
2007-07-05 04:02:00,1.74056,1.74068,1.74056,1.74068,2000000.0
2007-07-05 04:03:00,1.74053,1.74081,1.74046,1.74048,12000000.0
2007-07-05 04:04:00,1.74061,1.74061,1.74054,1.74054,9000000.0
2007-07-05 04:05:00,1.74044,1.74086,1.74039,1.74039,7000000.0
2007-07-05 04:06:00,1.74059,1.74059,1.74029,1.74029,10000000.0
2007-07-05 04:07:00,1.74015,1.7402,1.74015,1.7402,7000000.0
2007-07-05 04:08:00,1.74038,1.74052,1.74038,1.74052,3000000.0
2007-07-05 04:09:00,1.74021,1.74053,1.74021,1.74031,8000000.0
2007-07-05 04:10:00,1.74033,1.74054,1.74025,1.74054,8000000.0
2007-07-05 04:11:00,1.74016,1.74034,1.74015,1.7403,8000000.0
2007-07-05 04:12:00,1.74043,1.74043,1.74015,1.74019,7000000.0
2007-07-05 04:13:00,1.74006,1.74023,1.74006,1.74008,8000000.0
2007-07-05 04:14:00,1.74003,1.74003,1.73985,1.73985,7000000.0
2007-07-05 04:15:00,1.73991,1.74029,1.73991,1.74024,8000000.0
2007-07-05 04:16:00,1.74038,1.74046,1.74034,1.74039,7000000.0
2007-07-05 04:17:00,1.74045,1.74045,1.74027,1.74029,19000000.0
2007-07-05 04:18:00,1.74002,1.74019,1.74,1.74019,8000000.0
2007-07-05 04:20:00,1.74021,1.7404,1.74018,1.74033,11000000.0
2007-07-05 04:21:00,1.74044,1.74044,1.74026,1.74034,8000000.0
2007-07-05 04:22:00,1.74048,1.74048,1.74032,1.74032,8000000.0
2007-07-05 04:23:00,1.74044,1.74044,1.74006,1.74042,9000000.0
2007-07-05 04:24:00,1.74033,1.74033,1.74015,1.74016,12000000.0
2007-07-05 04:25:00,1.73997,1.74002,1.73997,1.74002,9000000.0
2007-07-05 04:26:00,1.73979,1.73992,1.73979,1.73991,8000000.0
2007-07-05 04:27:00,1.74009,1.7404,1.74009,1.74025,9000000.0
2007-07-05 04:28:00,1.74034,1.74047,1.74034,1.74047,14000000.0
2007-07-05 04:29:00,1.74064,1.74064,1.74057,1.74061,16000000.0
2007-07-05 04:30:00,1.74064,1.74072,1.74063,1.74066,25000000.0
2007-07-05 04:31:00,1.74059,1.7407,1.74051,1.74051,8000000.0
2007-07-05 04:32:00,1.74054,1.74061,1.74048,1.74061,8000000.0
2007-07-05 04:33:00,1.7407,1.74072,1.74066,1.74072,5000000.0
2007-07-05 04:34:00,1.74068,1.74068,1.74047,1.74047,10000000.0
2007-07-05 04:35:00,1.74033,1.74044,1.74033,1.74044,9000000.0
2007-07-05 04:36:00,1.74038,1.74052,1.74038,1.74051,7000000.0
2007-07-05 04:37:00,1.74041,1.74045,1.74027,1.74027,7000000.0
2007-07-05 04:38:00,1.74032,1.74039,1.74029,1.74038,8000000.0
2007-07-05 04:39:00,1.74034,1.7406,1.74024,1.7405,9000000.0
2007-07-05 04:40:00,1.7405,1.7407,1.74031,1.74066,9000000.0
2007-07-05 04:41:00,1.74067,1.74089,1.74062,1.74089,9000000.0
2007-07-05 04:42:00,1.74113,1.74127,1.73937,1.74105,5000000.0
2007-07-05 04:43:00,1.74093,1.74103,1.74093,1.74103,9000000.0
2007-07-05 04:44:00,1.74094,1.74095,1.74079,1.74085,8000000.0
2007-07-05 04:45:00,1.74106,1.74114,1.74095,1.74114,9000000.0
2007-07-05 04:46:00,1.74111,1.7413,1.7411,1.74129,7000000.0
2007-07-05 04:47:00,1.74117,1.74117,1.74076,1.74109,8000000.0
2007-07-05 04:48:00,1.74082,1.74127,1.74082,1.74127,8000000.0
2007-07-05 04:49:00,1.74124,1.74134,1.74111,1.74116,8000000.0
2007-07-05 04:50:00,1.74097,1.74115,1.74092,1.74115,7000000.0
2007-07-05 04:51:00,1.74069,1.74084,1.74053,1.74063,15000000.0
2007-07-05 04:52:00,1.74123,1.74135,1.74106,1.74106,8000000.0
2007-07-05 04:53:00,1.7409,1.7409,1.74083,1.74083,8000000.0
2007-07-05 04:54:00,1.74087,1.74146,1.74087,1.74146,11000000.0
2007-07-05 04:55:00,1.74157,1.74157,1.74126,1.74128,9000000.0
2007-07-05 04:56:00,1.74152,1.74152,1.74136,1.74148,12000000.0
2007-07-05 04:57:00,1.74183,1.74183,1.74168,1.74168,7000000.0
2007-07-05 04:58:00,1.74136,1.74161,1.74135,1.74159,9000000.0
2007-07-05 04:59:00,1.74143,1.74143,1.74114,1.74131,12000000.0
2007-07-05 05:00:00,1.74157,1.74184,1.74157,1.74184,9000000.0
2007-07-05 05:01:00,1.74164,1.74188,1.74162,1.74188,7000000.0
2007-07-05 05:02:00,1.74137,1.7414,1.74128,1.74128,7000000.0
2007-07-05 05:03:00,1.74173,1.74173,1.7416,1.7416,8000000.0
2007-07-05 05:04:00,1.74125,1.74138,1.74125,1.74138,8000000.0
2007-07-05 05:05:00,1.74165,1.74168,1.74154,1.74163,7000000.0
2007-07-05 05:06:00,1.74109,1.74116,1.74101,1.74101,8000000.0
2007-07-05 05:07:00,1.74098,1.741,1.74093,1.74095,10000000.0
2007-07-05 05:08:00,1.74102,1.7411,1.74098,1.74104,8000000.0
2007-07-05 05:09:00,1.74086,1.74099,1.74086,1.74094,16000000.0
2007-07-05 05:10:00,1.74098,1.74111,1.74098,1.74109,12000000.0
2007-07-05 05:11:00,1.7416,1.7416,1.7416,1.7416,16000000.0
2007-07-05 05:12:00,1.74109,1.74109,1.74081,1.74081,16000000.0
2007-07-05 05:13:00,1.74095,1.741,1.74082,1.74082,9000000.0
2007-07-05 05:14:00,1.74078,1.74078,1.74057,1.74057,12000000.0
2007-07-05 05:15:00,1.74065,1.74128,1.74065,1.74128,8000000.0
2007-07-05 05:16:00,1.74088,1.74088,1.74085,1.74085,11000000.0
2007-07-05 05:17:00,1.7415,1.7416,1.7415,1.7416,16000000.0
2007-07-05 05:18:00,1.74085,1.74088,1.7408,1.7408,16000000.0
2007-07-05 05:19:00,1.7415,1.7415,1.7415,1.7415,11000000.0
2007-07-05 05:20:00,1.74128,1.74133,1.74119,1.74123,11000000.0
2007-07-05 05:21:00,1.74138,1.74141,1.74126,1.7413,10000000.0
2007-07-05 05:22:00,1.74132,1.74132,1.7412,1.74124,28000000.0
2007-07-05 05:23:00,1.74126,1.74128,1.74117,1.74117,7000000.0
2007-07-05 05:24:00,1.74079,1.74158,1.74079,1.74158,8000000.0
2007-07-05 05:26:00,1.74104,1.74112,1.74094,1.74101,38000000.0
2007-07-05 05:27:00,1.74116,1.74117,1.741,1.74112,7000000.0
2007-07-05 05:28:00,1.74107,1.74111,1.74103,1.74111,22000000.0
2007-07-05 05:29:00,1.74103,1.74103,1.74089,1.74089,11000000.0
2007-07-05 05:30:00,1.74061,1.74061,1.74035,1.74035,7000000.0
2007-07-05 05:31:00,1.74033,1.74053,1.74002,1.74053,8000000.0
2007-07-05 05:32:00,1.74037,1.74044,1.74037,1.74043,10000000.0
2007-07-05 05:33:00,1.74064,1.74078,1.74051,1.74062,10000000.0
2007-07-05 05:34:00,1.7405,1.74069,1.7405,1.74061,8000000.0
2007-07-05 05:35:00,1.74065,1.74079,1.74042,1.74042,10000000.0
2007-07-05 05:36:00,1.74011,1.74035,1.74008,1.74025,15000000.0
2007-07-05 05:37:00,1.74009,1.74011,1.74004,1.74005,11000000.0
2007-07-05 05:38:00,1.74002,1.74017,1.74002,1.74005,11000000.0
2007-07-05 05:39:00,1.74032,1.74032,1.73979,1.7401,7000000.0
2007-07-05 05:40:00,1.74013,1.74033,1.74013,1.74028,9000000.0
2007-07-05 05:41:00,1.7407,1.7407,1.7407,1.7407,16000000.0
2007-07-05 05:42:00,1.74009,1.74009,1.74001,1.74002,16000000.0
2007-07-05 05:43:00,1.73986,1.73997,1.73982,1.7399,8000000.0
2007-07-05 05:44:00,1.73977,1.73978,1.73975,1.73977,9000000.0
2007-07-05 05:45:00,1.73982,1.73999,1.73982,1.73998,13000000.0
2007-07-05 05:46:00,1.73969,1.73976,1.73931,1.73976,10000000.0
2007-07-05 05:47:00,1.7402,1.74033,1.74008,1.74033,15000000.0
2007-07-05 05:48:00,1.74049,1.74049,1.74023,1.74033,8000000.0
2007-07-05 05:49:00,1.74042,1.74052,1.74034,1.7405,8000000.0
2007-07-05 05:50:00,1.74028,1.74035,1.74028,1.74032,13000000.0
2007-07-05 05:51:00,1.7404,1.74047,1.74034,1.74045,30000000.0
2007-07-05 05:52:00,1.7405,1.74073,1.7405,1.74073,15000000.0
2007-07-05 05:53:00,1.74078,1.74078,1.74049,1.74061,8000000.0
2007-07-05 05:54:00,1.74074,1.7408,1.74074,1.7408,2000000.0
2007-07-05 05:55:00,1.74076,1.74113,1.74076,1.74113,11000000.0
2007-07-05 05:56:00,1.74115,1.74117,1.74103,1.74111,9000000.0
2007-07-05 05:57:00,1.74085,1.74087,1.74083,1.74083,11000000.0
2007-07-05 05:58:00,1.74092,1.74092,1.74082,1.7409,6000000.0
2007-07-05 05:59:00,1.7409,1.74116,1.7409,1.74116,12000000.0
2007-07-05 06:00:00,1.74117,1.74142,1.74115,1.74116,25000000.0
2007-07-05 06:01:00,1.74123,1.74139,1.74107,1.74127,16000000.0
2007-07-05 06:02:00,1.74119,1.74138,1.74119,1.74125,13000000.0
2007-07-05 06:03:00,1.74135,1.74135,1.741,1.741,7000000.0
2007-07-05 06:04:00,1.74105,1.74142,1.74105,1.74119,11000000.0
2007-07-05 06:05:00,1.74111,1.74111,1.74096,1.74099,9000000.0
2007-07-05 06:06:00,1.74079,1.74097,1.74062,1.74062,8000000.0
2007-07-05 06:07:00,1.74048,1.74062,1.74048,1.74062,10000000.0
2007-07-05 06:08:00,1.74064,1.7407,1.74059,1.74068,8000000.0
2007-07-05 06:09:00,1.73986,1.74041,1.73986,1.73994,10000000.0
2007-07-05 06:10:00,1.73989,1.74059,1.73989,1.74059,8000000.0
2007-07-05 06:11:00,1.74021,1.74045,1.73999,1.74045,7000000.0
2007-07-05 06:12:00,1.74072,1.74079,1.74061,1.74069,10000000.0
2007-07-05 06:13:00,1.74069,1.74069,1.74052,1.74052,15000000.0
2007-07-05 06:14:00,1.7407,1.7407,1.74058,1.74058,7000000.0
2007-07-05 06:15:00,1.74056,1.74064,1.74048,1.74064,18000000.0
2007-07-05 06:16:00,1.74065,1.74067,1.74056,1.7406,11000000.0
2007-07-05 06:17:00,1.74056,1.74062,1.74053,1.74053,7000000.0
2007-07-05 06:18:00,1.73987,1.7407,1.73987,1.7407,7000000.0
2007-07-05 06:19:00,1.74051,1.74051,1.74009,1.74009,12000000.0
2007-07-05 06:20:00,1.73981,1.74014,1.73979,1.74014,18000000.0
2007-07-05 06:21:00,1.7405,1.7407,1.7405,1.7407,11000000.0
2007-07-05 06:22:00,1.73947,1.74003,1.73947,1.73957,11000000.0
2007-07-05 06:23:00,1.7404,1.74045,1.7403,1.74038,11000000.0
2007-07-05 06:24:00,1.74036,1.74053,1.74031,1.74053,11000000.0
2007-07-05 06:25:00,1.7406,1.7406,1.7406,1.7406,7000000.0
2007-07-05 06:26:00,1.73967,1.73997,1.73967,1.73997,7000000.0
2007-07-05 06:27:00,1.74055,1.74056,1.74046,1.74053,8000000.0
2007-07-05 06:28:00,1.74048,1.74049,1.74034,1.74034,7000000.0
2007-07-05 06:29:00,1.74042,1.74053,1.74042,1.74052,9000000.0
2007-07-05 06:30:00,1.73971,1.7403,1.73966,1.7403,8000000.0
2007-07-05 06:31:00,1.74057,1.74057,1.74042,1.74052,20000000.0
2007-07-05 06:32:00,1.74056,1.74059,1.74031,1.74059,31000000.0
2007-07-05 06:33:00,1.74057,1.74075,1.74057,1.74071,6000000.0
2007-07-05 06:34:00,1.74072,1.74073,1.74059,1.74064,9000000.0
2007-07-05 06:35:00,1.74069,1.74079,1.74064,1.74079,8000000.0
2007-07-05 06:36:00,1.74075,1.74075,1.74029,1.74029,10000000.0
2007-07-05 06:37:00,1.74053,1.74053,1.74036,1.74039,7000000.0
2007-07-05 06:38:00,1.73997,1.74035,1.73982,1.74035,8000000.0
2007-07-05 06:40:00,1.74043,1.74055,1.74025,1.74052,6000000.0
2007-07-05 06:41:00,1.74053,1.74053,1.74041,1.74045,7000000.0
2007-07-05 06:42:00,1.74042,1.74054,1.74036,1.74054,7000000.0
2007-07-05 06:43:00,1.7406,1.7406,1.7406,1.7406,11000000.0
2007-07-05 06:44:00,1.74025,1.74028,1.74008,1.74015,11000000.0
2007-07-05 06:45:00,1.74014,1.74033,1.74014,1.74033,8000000.0
2007-07-05 06:46:00,1.73978,1.74002,1.7396,1.74002,8000000.0
2007-07-05 06:48:00,1.73963,1.73993,1.73963,1.73993,8000000.0
2007-07-05 06:49:00,1.74017,1.74031,1.74005,1.74031,11000000.0
2007-07-05 06:50:00,1.74022,1.74022,1.7399,1.73994,9000000.0
2007-07-05 06:51:00,1.73989,1.74004,1.73989,1.74004,11000000.0
2007-07-05 06:52:00,1.74022,1.74029,1.74022,1.74029,2000000.0
2007-07-05 06:53:00,1.74041,1.74041,1.74026,1.74026,8000000.0
2007-07-05 06:54:00,1.74024,1.74036,1.7401,1.74036,11000000.0
2007-07-05 06:55:00,1.74038,1.7404,1.7403,1.7403,8000000.0
2007-07-05 06:56:00,1.74043,1.74043,1.74023,1.74025,13000000.0
2007-07-05 06:57:00,1.74025,1.74039,1.74022,1.74039,7000000.0
2007-07-05 06:58:00,1.74045,1.74046,1.74025,1.74025,16000000.0
2007-07-05 06:59:00,1.74021,1.74024,1.74003,1.74003,11000000.0
2007-07-05 07:00:00,1.74006,1.74011,1.74,1.74004,8000000.0
2007-07-05 07:01:00,1.7402,1.74039,1.74003,1.74003,14000000.0
2007-07-05 07:02:00,1.74016,1.74048,1.74016,1.74048,18000000.0
2007-07-05 07:03:00,1.74052,1.74053,1.74045,1.74053,8000000.0
2007-07-05 07:04:00,1.73974,1.74029,1.73967,1.73967,8000000.0
2007-07-05 07:05:00,1.74046,1.74054,1.74037,1.74037,10000000.0
2007-07-05 07:06:00,1.73983,1.74011,1.7396,1.7396,8000000.0
2007-07-05 07:07:00,1.74042,1.74042,1.74026,1.74026,15000000.0
2007-07-05 07:08:00,1.74028,1.74054,1.74024,1.74054,18000000.0
2007-07-05 07:09:00,1.74058,1.7406,1.74051,1.74057,7000000.0
2007-07-05 07:10:00,1.74064,1.74085,1.74064,1.74085,18000000.0
2007-07-05 07:11:00,1.74073,1.74077,1.7406,1.74066,11000000.0
2007-07-05 07:12:00,1.74043,1.7407,1.74043,1.7407,11000000.0
2007-07-05 07:13:00,1.74068,1.74075,1.74053,1.74053,9000000.0
2007-07-05 07:14:00,1.74046,1.74046,1.7403,1.74044,12000000.0
2007-07-05 07:15:00,1.73999,1.74011,1.73997,1.74011,7000000.0
2007-07-05 07:16:00,1.7399,1.74,1.7397,1.74,12000000.0
2007-07-05 07:17:00,1.74038,1.74067,1.74038,1.74061,15000000.0
2007-07-05 07:18:00,1.73966,1.74,1.73966,1.74,8000000.0
2007-07-05 07:19:00,1.73922,1.73997,1.73922,1.73997,8000000.0
2007-07-05 07:20:00,1.73971,1.74021,1.73971,1.73979,9000000.0
2007-07-05 07:21:00,1.7398,1.7398,1.73953,1.73953,10000000.0
2007-07-05 07:22:00,1.74074,1.74086,1.74073,1.74082,7000000.0
2007-07-05 07:23:00,1.74073,1.74073,1.74055,1.74056,11000000.0
2007-07-05 07:24:00,1.74057,1.74059,1.74049,1.74051,23000000.0
2007-07-05 07:25:00,1.74046,1.74069,1.74046,1.74069,28000000.0
2007-07-05 07:26:00,1.74054,1.74056,1.74038,1.74055,14000000.0
2007-07-05 07:27:00,1.74062,1.74062,1.74025,1.74025,20000000.0
2007-07-05 07:28:00,1.74018,1.74022,1.74017,1.74022,17000000.0
2007-07-05 07:29:00,1.7402,1.7402,1.73993,1.73996,27000000.0
2007-07-05 07:30:00,1.73974,1.73985,1.73969,1.73971,20000000.0
2007-07-05 07:31:00,1.73998,1.74028,1.73998,1.74013,7000000.0
2007-07-05 07:32:00,1.74001,1.74038,1.73954,1.74038,11000000.0
2007-07-05 07:33:00,1.74017,1.74037,1.7396,1.74037,22000000.0
2007-07-05 07:34:00,1.7401,1.74029,1.74003,1.74003,16000000.0
2007-07-05 07:35:00,1.73996,1.74014,1.73982,1.73982,15000000.0
2007-07-05 07:36:00,1.73949,1.74006,1.73949,1.73998,8000000.0
2007-07-05 07:37:00,1.74017,1.74028,1.74017,1.74027,12000000.0
2007-07-05 07:38:00,1.7402,1.74021,1.74011,1.74014,7000000.0
2007-07-05 07:39:00,1.73994,1.73994,1.73975,1.73982,14000000.0
2007-07-05 07:40:00,1.73983,1.73992,1.73982,1.73986,9000000.0
2007-07-05 07:41:00,1.73972,1.7399,1.73962,1.73972,24000000.0
2007-07-05 07:42:00,1.7396,1.74017,1.73937,1.74017,7000000.0
2007-07-05 07:43:00,1.74037,1.74059,1.74034,1.74059,22000000.0
2007-07-05 07:44:00,1.74075,1.74077,1.74068,1.74068,10000000.0
2007-07-05 07:45:00,1.73996,1.74033,1.73978,1.73978,15000000.0
2007-07-05 07:46:00,1.74063,1.74063,1.74039,1.74061,17000000.0
2007-07-05 07:47:00,1.7406,1.74065,1.74052,1.74054,15000000.0
2007-07-05 07:48:00,1.74067,1.74067,1.7403,1.74045,10000000.0
2007-07-05 07:49:00,1.74009,1.74054,1.74009,1.74047,8000000.0
2007-07-05 07:50:00,1.74055,1.74055,1.74031,1.74041,17000000.0
2007-07-05 07:51:00,1.74034,1.74034,1.74007,1.7401,15000000.0
2007-07-05 07:52:00,1.7401,1.74037,1.74008,1.74028,29000000.0
2007-07-05 07:53:00,1.74027,1.74032,1.74014,1.74032,13000000.0
2007-07-05 07:54:00,1.74048,1.74048,1.74012,1.74012,23000000.0
2007-07-05 07:55:00,1.7401,1.7402,1.73999,1.74,27000000.0
2007-07-05 07:56:00,1.73933,1.73977,1.73868,1.73977,18000000.0
2007-07-05 07:57:00,1.73992,1.7401,1.73979,1.73979,20000000.0
2007-07-05 07:58:00,1.73961,1.73997,1.73961,1.73997,13000000.0
2007-07-05 07:59:00,1.73965,1.73971,1.73946,1.73971,23000000.0
2007-07-05 08:00:00,1.73935,1.73949,1.7392,1.73949,31000000.0
2007-07-05 08:01:00,1.73968,1.74005,1.73968,1.74004,13000000.0
2007-07-05 08:02:00,1.74022,1.74047,1.74022,1.74042,12000000.0
2007-07-05 08:03:00,1.74015,1.7402,1.73999,1.7402,20000000.0
2007-07-05 08:04:00,1.7403,1.74052,1.74017,1.74052,30000000.0
2007-07-05 08:05:00,1.74028,1.74028,1.73998,1.73998,9000000.0
2007-07-05 08:06:00,1.73965,1.73965,1.73943,1.73943,21000000.0
2007-07-05 08:07:00,1.73941,1.73966,1.73941,1.73959,15000000.0
2007-07-05 08:08:00,1.73955,1.73955,1.73951,1.73953,5000000.0
2007-07-05 08:09:00,1.73968,1.73983,1.73968,1.7397,23000000.0
2007-07-05 08:10:00,1.73918,1.73987,1.7389,1.73987,27000000.0
2007-07-05 08:11:00,1.73966,1.73986,1.73964,1.73986,18000000.0
2007-07-05 08:12:00,1.74001,1.74004,1.73937,1.74004,22000000.0
2007-07-05 08:13:00,1.73984,1.7399,1.73961,1.73985,18000000.0
2007-07-05 08:14:00,1.73977,1.74021,1.73976,1.74012,33000000.0
2007-07-05 08:15:00,1.74007,1.74064,1.74007,1.74044,21000000.0
2007-07-05 08:16:00,1.74035,1.74035,1.73997,1.73997,21000000.0
2007-07-05 08:17:00,1.74019,1.7405,1.74019,1.74041,19000000.0
2007-07-05 08:18:00,1.74027,1.74027,1.7399,1.73995,17000000.0
2007-07-05 08:19:00,1.74023,1.74036,1.74015,1.74023,16000000.0
2007-07-05 08:20:00,1.74008,1.74016,1.73984,1.74016,13000000.0
2007-07-05 08:21:00,1.74014,1.74014,1.73992,1.73992,8000000.0
2007-07-05 08:22:00,1.74017,1.74029,1.74014,1.74025,26000000.0
2007-07-05 08:23:00,1.74034,1.7405,1.74034,1.74048,16000000.0
2007-07-05 08:24:00,1.74052,1.74053,1.74035,1.74049,28000000.0
2007-07-05 08:25:00,1.74051,1.7406,1.7403,1.74048,49000000.0
2007-07-05 08:26:00,1.74035,1.74035,1.74021,1.74028,14000000.0
2007-07-05 08:27:00,1.74037,1.74052,1.74031,1.74042,31000000.0
2007-07-05 08:28:00,1.74032,1.74042,1.74016,1.74019,28000000.0
2007-07-05 08:29:00,1.74018,1.74053,1.74013,1.7403,32000000.0
2007-07-05 08:30:00,1.74009,1.74022,1.73991,1.73997,28000000.0
2007-07-05 08:31:00,1.73989,1.73995,1.73987,1.73995,40000000.0
2007-07-05 08:32:00,1.73995,1.74002,1.73988,1.73997,51000000.0
2007-07-05 08:33:00,1.73993,1.74014,1.73993,1.74014,48000000.0
2007-07-05 08:34:00,1.74019,1.74022,1.74003,1.74013,49000000.0
2007-07-05 08:35:00,1.74015,1.74032,1.74004,1.74017,39000000.0
2007-07-05 08:36:00,1.7402,1.74022,1.74016,1.74017,12000000.0
2007-07-05 08:37:00,1.74029,1.74029,1.74003,1.74005,25000000.0
2007-07-05 08:38:00,1.74001,1.74041,1.73907,1.74041,21000000.0
2007-07-05 08:39:00,1.74023,1.74036,1.74023,1.74036,23000000.0
2007-07-05 08:40:00,1.74044,1.74063,1.74042,1.74047,36000000.0
2007-07-05 08:41:00,1.74063,1.74068,1.7406,1.74066,30000000.0
2007-07-05 08:42:00,1.74065,1.74098,1.74065,1.74098,17000000.0
2007-07-05 08:43:00,1.74063,1.74073,1.74055,1.7407,23000000.0
2007-07-05 08:44:00,1.74037,1.74052,1.74037,1.74047,17000000.0
2007-07-05 08:45:00,1.74063,1.74072,1.74042,1.74058,37000000.0
2007-07-05 08:46:00,1.7407,1.74091,1.74066,1.74066,23000000.0
2007-07-05 08:47:00,1.74042,1.74042,1.74017,1.74019,25000000.0
2007-07-05 08:48:00,1.74015,1.74017,1.73986,1.73991,36000000.0
2007-07-05 08:49:00,1.74,1.74033,1.74,1.74003,27000000.0
2007-07-05 08:50:00,1.74037,1.74059,1.74025,1.74032,56000000.0
2007-07-05 08:51:00,1.73991,1.74002,1.73976,1.73976,32000000.0
2007-07-05 08:52:00,1.73997,1.74007,1.73987,1.74006,39000000.0
2007-07-05 08:53:00,1.74024,1.74024,1.73981,1.73991,63000000.0
2007-07-05 08:54:00,1.73991,1.7401,1.73991,1.73994,42000000.0
2007-07-05 08:55:00,1.73984,1.73984,1.73956,1.73957,55000000.0
2007-07-05 08:56:00,1.73954,1.73987,1.73954,1.73971,21000000.0
2007-07-05 08:57:00,1.73975,1.73975,1.73958,1.73966,23000000.0
2007-07-05 08:58:00,1.73976,1.74017,1.73976,1.74017,18000000.0
2007-07-05 08:59:00,1.74036,1.74036,1.7402,1.74036,12000000.0
2007-07-05 09:00:00,1.74021,1.74035,1.74015,1.74027,26000000.0
2007-07-05 09:01:00,1.74033,1.74048,1.74032,1.74048,19000000.0
2007-07-05 09:02:00,1.74052,1.74086,1.74052,1.74063,15000000.0
2007-07-05 09:03:00,1.74061,1.74071,1.74055,1.74064,16000000.0
2007-07-05 09:04:00,1.74063,1.74067,1.74049,1.7406,22000000.0
2007-07-05 09:05:00,1.74076,1.74103,1.74074,1.74074,11000000.0
2007-07-05 09:06:00,1.74064,1.74098,1.74057,1.74083,31000000.0
2007-07-05 09:07:00,1.74082,1.74082,1.7406,1.7406,33000000.0
2007-07-05 09:08:00,1.74068,1.74068,1.7404,1.74053,17000000.0
2007-07-05 09:09:00,1.74065,1.74086,1.74065,1.74086,37000000.0
2007-07-05 09:10:00,1.74076,1.74082,1.74063,1.74069,31000000.0
2007-07-05 09:11:00,1.74062,1.74062,1.74044,1.74044,26000000.0
2007-07-05 09:12:00,1.74011,1.74017,1.74002,1.74015,41000000.0
2007-07-05 09:13:00,1.74005,1.74016,1.73976,1.73976,61000000.0
2007-07-05 09:14:00,1.73966,1.73966,1.73924,1.7393,57000000.0
2007-07-05 09:15:00,1.73901,1.73901,1.73861,1.73861,33000000.0
2007-07-05 09:16:00,1.73852,1.73857,1.73849,1.73857,39000000.0
2007-07-05 09:17:00,1.73856,1.73856,1.73838,1.73841,40000000.0
2007-07-05 09:18:00,1.73838,1.73868,1.73813,1.73868,68000000.0
2007-07-05 09:19:00,1.73871,1.73872,1.73844,1.73856,52000000.0
2007-07-05 09:20:00,1.73842,1.73854,1.73829,1.73843,37000000.0
2007-07-05 09:21:00,1.73841,1.73882,1.73841,1.73882,61000000.0
2007-07-05 09:22:00,1.7389,1.7389,1.7386,1.7386,63000000.0
2007-07-05 09:23:00,1.73875,1.73892,1.73864,1.73866,65000000.0
2007-07-05 09:24:00,1.73862,1.73894,1.73856,1.73885,47000000.0
2007-07-05 09:25:00,1.73889,1.73907,1.73889,1.73906,32000000.0
2007-07-05 09:26:00,1.73911,1.73911,1.73894,1.73894,29000000.0
2007-07-05 09:27:00,1.7378,1.73887,1.7378,1.73817,55000000.0
2007-07-05 09:28:00,1.73918,1.73951,1.73918,1.73929,46000000.0
2007-07-05 09:29:00,1.73935,1.73947,1.73933,1.73947,32000000.0
2007-07-05 09:30:00,1.73935,1.73937,1.739,1.739,24000000.0
2007-07-05 09:31:00,1.73908,1.73951,1.73908,1.73951,18000000.0
2007-07-05 09:32:00,1.7397,1.73986,1.7397,1.73986,35000000.0
2007-07-05 09:33:00,1.73964,1.73984,1.73964,1.73984,43000000.0
2007-07-05 09:34:00,1.73987,1.73987,1.73961,1.73967,31000000.0
2007-07-05 09:35:00,1.73946,1.73966,1.73932,1.73932,47000000.0
2007-07-05 09:36:00,1.73953,1.73978,1.73945,1.73974,34000000.0
2007-07-05 09:37:00,1.73983,1.73985,1.73959,1.73985,49000000.0
2007-07-05 09:38:00,1.73992,1.74004,1.73988,1.73988,37000000.0
2007-07-05 09:39:00,1.73979,1.73981,1.73968,1.73975,61000000.0
2007-07-05 09:40:00,1.73978,1.73987,1.73966,1.73968,46000000.0
2007-07-05 09:41:00,1.73909,1.73946,1.73909,1.73946,33000000.0
2007-07-05 09:42:00,1.73943,1.73943,1.73919,1.73943,60000000.0
2007-07-05 09:43:00,1.73917,1.73925,1.7381,1.7391,66000000.0
2007-07-05 09:44:00,1.73952,1.73973,1.73952,1.73971,21000000.0
2007-07-05 09:45:00,1.73995,1.73995,1.7397,1.7397,22000000.0
2007-07-05 09:46:00,1.73956,1.73964,1.73955,1.7396,30000000.0
2007-07-05 09:47:00,1.73968,1.73991,1.73968,1.73973,24000000.0
2007-07-05 09:48:00,1.73973,1.74001,1.73973,1.73981,34000000.0
2007-07-05 09:49:00,1.74019,1.7404,1.74017,1.7404,26000000.0
2007-07-05 09:50:00,1.74053,1.74057,1.74042,1.74047,34000000.0
2007-07-05 09:51:00,1.74038,1.74062,1.74038,1.74045,56000000.0
2007-07-05 09:52:00,1.74037,1.74052,1.74023,1.74023,38000000.0
2007-07-05 09:53:00,1.74048,1.74085,1.74048,1.7408,32000000.0
2007-07-05 09:54:00,1.74089,1.74122,1.74083,1.74122,36000000.0
2007-07-05 09:55:00,1.74125,1.74125,1.74065,1.74082,38000000.0
2007-07-05 09:56:00,1.74069,1.74069,1.74024,1.74056,38000000.0
2007-07-05 09:57:00,1.74075,1.74095,1.74063,1.74063,30000000.0
2007-07-05 09:58:00,1.74081,1.74084,1.74069,1.74069,52000000.0
2007-07-05 09:59:00,1.74086,1.74086,1.74058,1.74058,32000000.0
2007-07-05 10:00:00,1.74066,1.74095,1.74036,1.74036,39000000.0
2007-07-05 10:01:00,1.74047,1.74063,1.74047,1.74057,44000000.0
2007-07-05 10:02:00,1.74064,1.74077,1.74055,1.74063,34000000.0
2007-07-05 10:03:00,1.74063,1.74077,1.74053,1.74053,47000000.0
2007-07-05 10:04:00,1.74052,1.74068,1.74052,1.74068,32000000.0
2007-07-05 10:05:00,1.74086,1.74087,1.74066,1.74074,32000000.0
2007-07-05 10:06:00,1.7407,1.7407,1.74052,1.74065,42000000.0
2007-07-05 10:07:00,1.74062,1.74063,1.74039,1.74039,51000000.0
2007-07-05 10:08:00,1.74027,1.7406,1.74027,1.7406,54000000.0
2007-07-05 10:09:00,1.74062,1.74079,1.74058,1.74064,53000000.0
2007-07-05 10:10:00,1.74076,1.74091,1.74058,1.74061,72000000.0
2007-07-05 10:11:00,1.74076,1.74086,1.74059,1.74086,61000000.0
2007-07-05 10:12:00,1.74103,1.74125,1.74101,1.74125,65000000.0
2007-07-05 10:13:00,1.74109,1.74118,1.74094,1.74097,56000000.0
2007-07-05 10:14:00,1.74086,1.7411,1.74086,1.74095,49000000.0
2007-07-05 10:15:00,1.74102,1.74138,1.74102,1.74122,46000000.0
2007-07-05 10:16:00,1.74131,1.74131,1.74099,1.741,33000000.0
2007-07-05 10:17:00,1.7408,1.7408,1.74063,1.74063,37000000.0
2007-07-05 10:18:00,1.74078,1.74078,1.74018,1.74026,50000000.0
2007-07-05 10:19:00,1.74005,1.74027,1.74005,1.74027,59000000.0
2007-07-05 10:20:00,1.74052,1.74075,1.74052,1.7406,41000000.0
2007-07-05 10:21:00,1.74047,1.74049,1.74031,1.74031,44000000.0
2007-07-05 10:22:00,1.74021,1.74021,1.74002,1.74019,47000000.0
2007-07-05 10:23:00,1.74027,1.74042,1.74014,1.74042,58000000.0
2007-07-05 10:24:00,1.74052,1.74066,1.74052,1.74057,43000000.0
2007-07-05 10:25:00,1.74055,1.74056,1.74039,1.74054,60000000.0
2007-07-05 10:26:00,1.74067,1.74072,1.74049,1.74072,64000000.0
2007-07-05 10:27:00,1.74064,1.74064,1.74039,1.7404,54000000.0
2007-07-05 10:28:00,1.74038,1.74057,1.74035,1.74053,62000000.0
2007-07-05 10:29:00,1.74071,1.74075,1.74064,1.74067,61000000.0
2007-07-05 10:30:00,1.74061,1.74061,1.74045,1.74045,36000000.0
2007-07-05 10:31:00,1.74038,1.74081,1.74038,1.74051,39000000.0
2007-07-05 10:32:00,1.7405,1.74082,1.74044,1.74062,44000000.0
2007-07-05 10:33:00,1.74082,1.74096,1.74082,1.74095,18000000.0
2007-07-05 10:34:00,1.74085,1.74096,1.74066,1.74074,20000000.0
2007-07-05 10:35:00,1.74057,1.74071,1.74053,1.74066,23000000.0
2007-07-05 10:36:00,1.7407,1.74103,1.7407,1.74103,32000000.0
2007-07-05 10:37:00,1.74109,1.74113,1.74105,1.74108,30000000.0
2007-07-05 10:38:00,1.7408,1.74102,1.74028,1.74102,26000000.0
2007-07-05 10:39:00,1.74081,1.74088,1.74065,1.74088,29000000.0
2007-07-05 10:40:00,1.74088,1.74092,1.74079,1.74079,19000000.0
2007-07-05 10:41:00,1.7409,1.74095,1.74082,1.74095,29000000.0
2007-07-05 10:42:00,1.74099,1.7411,1.74096,1.74106,38000000.0
2007-07-05 10:43:00,1.74103,1.74108,1.74101,1.74105,27000000.0
2007-07-05 10:44:00,1.74101,1.74101,1.74063,1.74064,26000000.0
2007-07-05 10:45:00,1.74064,1.74064,1.74034,1.74047,27000000.0
2007-07-05 10:46:00,1.74045,1.74054,1.7403,1.74035,35000000.0
2007-07-05 10:47:00,1.73988,1.73993,1.73967,1.7397,23000000.0
2007-07-05 10:48:00,1.73957,1.7398,1.73957,1.73977,44000000.0
2007-07-05 10:49:00,1.73999,1.74007,1.73991,1.73991,36000000.0
2007-07-05 10:50:00,1.7398,1.73983,1.73961,1.73983,47000000.0
2007-07-05 10:51:00,1.73981,1.73984,1.73963,1.73965,45000000.0
2007-07-05 10:52:00,1.73948,1.73948,1.73905,1.73906,33000000.0
2007-07-05 10:53:00,1.73905,1.73917,1.73894,1.73911,46000000.0
2007-07-05 10:54:00,1.739,1.739,1.73821,1.73821,35000000.0
2007-07-05 10:55:00,1.73785,1.73785,1.73765,1.73783,37000000.0
2007-07-05 10:56:00,1.7377,1.73795,1.7376,1.73788,33000000.0
2007-07-05 10:57:00,1.73777,1.73813,1.73777,1.73794,33000000.0
2007-07-05 10:58:00,1.73769,1.73769,1.73725,1.73744,26000000.0
2007-07-05 10:59:00,1.73732,1.73744,1.73732,1.73741,47000000.0
2007-07-05 11:00:00,1.73755,1.73755,1.73719,1.73719,39000000.0
2007-07-05 11:01:00,1.73717,1.73717,1.737,1.7371,45000000.0
2007-07-05 11:02:00,1.73719,1.73765,1.73719,1.73765,17000000.0
2007-07-05 11:03:00,1.73792,1.73792,1.73757,1.73757,37000000.0
2007-07-05 11:04:00,1.7375,1.73773,1.7375,1.73773,40000000.0
2007-07-05 11:05:00,1.73776,1.73778,1.73769,1.73771,18000000.0
2007-07-05 11:06:00,1.73767,1.73767,1.73733,1.73733,19000000.0
2007-07-05 11:07:00,1.73734,1.73744,1.73732,1.73744,30000000.0
2007-07-05 11:08:00,1.73758,1.73758,1.73733,1.73751,30000000.0
2007-07-05 11:09:00,1.73764,1.73767,1.73737,1.73767,45000000.0
2007-07-05 11:10:00,1.73772,1.73785,1.73754,1.73785,35000000.0
2007-07-05 11:11:00,1.7381,1.73821,1.7379,1.7379,46000000.0
2007-07-05 11:12:00,1.73783,1.73798,1.73761,1.73774,55000000.0
2007-07-05 11:13:00,1.73782,1.73808,1.73782,1.73807,59000000.0
2007-07-05 11:14:00,1.738,1.73816,1.73773,1.73788,41000000.0
2007-07-05 11:15:00,1.7381,1.7383,1.73808,1.7383,34000000.0
2007-07-05 11:16:00,1.73819,1.7383,1.73806,1.73819,20000000.0
2007-07-05 11:17:00,1.73836,1.73838,1.73818,1.73838,57000000.0
2007-07-05 11:18:00,1.73821,1.73825,1.73794,1.73797,44000000.0
2007-07-05 11:19:00,1.73813,1.73828,1.73795,1.73809,63000000.0
2007-07-05 11:20:00,1.73812,1.73837,1.73812,1.73837,43000000.0
2007-07-05 11:21:00,1.73813,1.73813,1.73793,1.73798,34000000.0
2007-07-05 11:22:00,1.73794,1.73819,1.73791,1.73801,56000000.0
2007-07-05 11:23:00,1.73791,1.7381,1.73772,1.7381,43000000.0
2007-07-05 11:24:00,1.73843,1.7388,1.73843,1.73867,53000000.0
2007-07-05 11:25:00,1.73849,1.73874,1.73849,1.73863,29000000.0
2007-07-05 11:26:00,1.7388,1.73906,1.73865,1.73906,41000000.0
2007-07-05 11:27:00,1.73903,1.73903,1.73883,1.73893,34000000.0
2007-07-05 11:28:00,1.73924,1.74,1.73909,1.74,36000000.0
2007-07-05 11:29:00,1.74006,1.74006,1.73957,1.73959,43000000.0
2007-07-05 11:30:00,1.73971,1.74004,1.73971,1.74004,24000000.0
2007-07-05 11:31:00,1.74011,1.74011,1.73975,1.73993,34000000.0
2007-07-05 11:32:00,1.74024,1.74036,1.74021,1.74026,46000000.0
2007-07-05 11:33:00,1.74021,1.74076,1.74021,1.74072,41000000.0
2007-07-05 11:34:00,1.74039,1.74056,1.74039,1.7405,28000000.0
2007-07-05 11:35:00,1.74058,1.74058,1.7404,1.74048,44000000.0
2007-07-05 11:36:00,1.74042,1.74062,1.74035,1.74055,48000000.0
2007-07-05 11:37:00,1.74047,1.74047,1.74015,1.74015,50000000.0
2007-07-05 11:38:00,1.74036,1.74036,1.74007,1.74009,37000000.0
2007-07-05 11:39:00,1.73985,1.73998,1.73968,1.73998,52000000.0
2007-07-05 11:40:00,1.74006,1.74025,1.74006,1.74021,27000000.0
2007-07-05 11:41:00,1.74015,1.74023,1.74006,1.74007,49000000.0
2007-07-05 11:42:00,1.74001,1.74019,1.74001,1.74012,22000000.0
2007-07-05 11:43:00,1.74014,1.74027,1.74005,1.74027,45000000.0
2007-07-05 11:44:00,1.74027,1.74027,1.74001,1.74014,42000000.0
2007-07-05 11:45:00,1.74006,1.74006,1.73969,1.73985,41000000.0
2007-07-05 11:46:00,1.73944,1.73958,1.73943,1.73946,38000000.0
2007-07-05 11:47:00,1.73947,1.73972,1.73947,1.73972,22000000.0
2007-07-05 11:48:00,1.73972,1.73988,1.73972,1.73988,27000000.0
2007-07-05 11:49:00,1.74006,1.7401,1.74,1.74001,41000000.0
2007-07-05 11:50:00,1.73999,1.73999,1.73957,1.73957,44000000.0
2007-07-05 11:51:00,1.73965,1.73996,1.73965,1.73994,37000000.0
2007-07-05 11:52:00,1.73974,1.73974,1.73943,1.73954,37000000.0
2007-07-05 11:53:00,1.73942,1.73942,1.73859,1.73859,33000000.0
2007-07-05 11:54:00,1.7384,1.7384,1.73818,1.73823,37000000.0
2007-07-05 11:55:00,1.7381,1.73841,1.7381,1.73831,38000000.0
2007-07-05 11:56:00,1.73823,1.73827,1.73775,1.73793,51000000.0
2007-07-05 11:57:00,1.73777,1.73783,1.73758,1.73766,29000000.0
2007-07-05 11:58:00,1.73758,1.7378,1.73751,1.73765,31000000.0
2007-07-05 11:59:00,1.73781,1.73782,1.73762,1.73779,51000000.0
2007-07-05 12:00:00,1.73779,1.73781,1.73767,1.73767,23000000.0
2007-07-05 12:01:00,1.73739,1.73756,1.73739,1.73748,24000000.0
2007-07-05 12:02:00,1.73758,1.73766,1.73753,1.73757,34000000.0
2007-07-05 12:03:00,1.73767,1.73785,1.73767,1.73784,36000000.0
2007-07-05 12:04:00,1.73796,1.73826,1.73796,1.73826,33000000.0
2007-07-05 12:05:00,1.73832,1.73832,1.73796,1.73817,26000000.0
2007-07-05 12:06:00,1.73832,1.73832,1.73806,1.73806,15000000.0
2007-07-05 12:07:00,1.73802,1.73809,1.73802,1.73809,23000000.0
2007-07-05 12:08:00,1.73807,1.73807,1.73787,1.73792,37000000.0
2007-07-05 12:09:00,1.73791,1.73808,1.73791,1.738,11000000.0
2007-07-05 12:10:00,1.73798,1.73798,1.73787,1.73788,25000000.0
2007-07-05 12:11:00,1.73779,1.73795,1.73772,1.73793,33000000.0
2007-07-05 12:12:00,1.73796,1.73825,1.73796,1.73809,31000000.0
2007-07-05 12:13:00,1.73683,1.73804,1.73683,1.73804,24000000.0
2007-07-05 12:14:00,1.7382,1.73835,1.73816,1.73829,36000000.0
2007-07-05 12:15:00,1.73836,1.73836,1.73826,1.7383,29000000.0
2007-07-05 12:16:00,1.73772,1.73797,1.73682,1.73786,30000000.0
2007-07-05 12:17:00,1.73826,1.73837,1.73825,1.7383,41000000.0
2007-07-05 12:18:00,1.73677,1.73813,1.73677,1.73808,43000000.0
2007-07-05 12:19:00,1.73833,1.73838,1.73831,1.73832,37000000.0
2007-07-05 12:20:00,1.73834,1.73838,1.73821,1.73831,40000000.0
2007-07-05 12:21:00,1.7383,1.7383,1.73804,1.73825,61000000.0
2007-07-05 12:22:00,1.73838,1.73838,1.73829,1.73838,24000000.0
2007-07-05 12:23:00,1.73836,1.73836,1.73826,1.7383,23000000.0
2007-07-05 12:24:00,1.73825,1.73825,1.73797,1.73818,30000000.0
2007-07-05 12:25:00,1.73791,1.73791,1.7377,1.73787,22000000.0
2007-07-05 12:26:00,1.7379,1.73803,1.73774,1.73803,32000000.0
2007-07-05 12:27:00,1.73811,1.73812,1.73793,1.73795,25000000.0
2007-07-05 12:28:00,1.73797,1.73806,1.73793,1.73793,58000000.0
2007-07-05 12:29:00,1.73772,1.73772,1.73497,1.73575,71000000.0
2007-07-05 12:30:00,1.7382,1.73824,1.73642,1.73821,47000000.0
2007-07-05 12:31:00,1.73814,1.73817,1.73799,1.73814,55000000.0
2007-07-05 12:32:00,1.73819,1.73823,1.73811,1.73811,32000000.0
2007-07-05 12:33:00,1.73814,1.73814,1.73781,1.738,40000000.0
2007-07-05 12:34:00,1.73815,1.73824,1.73814,1.73824,14000000.0
2007-07-05 12:35:00,1.73816,1.73816,1.7371,1.73747,8000000.0
2007-07-05 12:36:00,1.73805,1.73819,1.73768,1.73768,36000000.0
2007-07-05 12:37:00,1.7376,1.7376,1.73726,1.73726,22000000.0
2007-07-05 12:38:00,1.7373,1.73739,1.73724,1.73724,12000000.0
2007-07-05 12:39:00,1.7372,1.73725,1.73718,1.73721,20000000.0
2007-07-05 12:40:00,1.73714,1.73714,1.73699,1.73699,16000000.0
2007-07-05 12:41:00,1.7365,1.7365,1.73571,1.73576,10000000.0
2007-07-05 12:42:00,1.73523,1.73528,1.73497,1.73497,26000000.0
2007-07-05 12:43:00,1.735,1.73513,1.735,1.73513,9000000.0
2007-07-05 12:44:00,1.73514,1.73514,1.73494,1.73503,21000000.0
2007-07-05 12:45:00,1.73478,1.73532,1.73478,1.73528,30000000.0
2007-07-05 12:46:00,1.73502,1.73511,1.735,1.73506,41000000.0
2007-07-05 12:47:00,1.73465,1.73481,1.73465,1.73465,26000000.0
2007-07-05 12:48:00,1.73469,1.73493,1.73469,1.73477,27000000.0
2007-07-05 12:49:00,1.73496,1.73497,1.73478,1.73482,36000000.0
2007-07-05 12:50:00,1.73508,1.73532,1.73504,1.73532,34000000.0
2007-07-05 12:51:00,1.73534,1.73553,1.73526,1.73553,25000000.0
2007-07-05 12:52:00,1.73576,1.73576,1.73541,1.73562,26000000.0
2007-07-05 12:53:00,1.73559,1.73565,1.73558,1.73564,16000000.0
2007-07-05 12:54:00,1.73559,1.73562,1.73537,1.73537,28000000.0
2007-07-05 12:55:00,1.73557,1.73596,1.73557,1.73596,29000000.0
2007-07-05 12:56:00,1.73596,1.73596,1.73573,1.73585,30000000.0
2007-07-05 12:57:00,1.73411,1.73576,1.73411,1.73575,26000000.0
2007-07-05 12:58:00,1.73578,1.73583,1.73563,1.73575,14000000.0
2007-07-05 12:59:00,1.73553,1.73553,1.7352,1.73548,32000000.0
2007-07-05 13:00:00,1.73544,1.7355,1.73533,1.73533,20000000.0
2007-07-05 13:01:00,1.73517,1.73569,1.73517,1.73534,31000000.0
2007-07-05 13:02:00,1.73567,1.73592,1.73567,1.7359,12000000.0
2007-07-05 13:03:00,1.73594,1.73605,1.73555,1.73555,21000000.0
2007-07-05 13:04:00,1.73555,1.73564,1.73533,1.73533,7000000.0
2007-07-05 13:05:00,1.73523,1.7353,1.73471,1.73471,17000000.0
2007-07-05 13:06:00,1.73408,1.73416,1.73357,1.73357,22000000.0
2007-07-05 13:07:00,1.73349,1.73349,1.7329,1.7329,17000000.0
2007-07-05 13:08:00,1.73293,1.73357,1.73293,1.73357,37000000.0
2007-07-05 13:09:00,1.73363,1.73365,1.73343,1.73357,33000000.0
2007-07-05 13:10:00,1.73388,1.73405,1.73379,1.73393,32000000.0
2007-07-05 13:11:00,1.73362,1.73362,1.73336,1.7336,21000000.0
2007-07-05 13:12:00,1.73353,1.73353,1.73325,1.73334,7000000.0
2007-07-05 13:13:00,1.73357,1.73366,1.73331,1.73331,11000000.0
2007-07-05 13:14:00,1.73315,1.73315,1.73281,1.73281,33000000.0
2007-07-05 13:15:00,1.73296,1.73314,1.73296,1.73297,25000000.0
2007-07-05 13:16:00,1.7326,1.7326,1.73233,1.73255,20000000.0
2007-07-05 13:17:00,1.7328,1.73285,1.73267,1.73273,19000000.0
2007-07-05 13:18:00,1.73249,1.73278,1.73248,1.73248,41000000.0
2007-07-05 13:19:00,1.73261,1.7328,1.7325,1.73268,36000000.0
2007-07-05 13:20:00,1.73262,1.73291,1.73256,1.73291,36000000.0
2007-07-05 13:21:00,1.73304,1.73338,1.73304,1.73338,54000000.0
2007-07-05 13:22:00,1.73348,1.73356,1.73321,1.73321,41000000.0
2007-07-05 13:23:00,1.73279,1.73279,1.7324,1.7324,11000000.0
2007-07-05 13:24:00,1.73237,1.7326,1.73237,1.7326,23000000.0
2007-07-05 13:25:00,1.73251,1.73268,1.73251,1.73254,25000000.0
2007-07-05 13:26:00,1.73228,1.73248,1.73228,1.73236,20000000.0
2007-07-05 13:27:00,1.7324,1.7324,1.73158,1.73174,32000000.0
2007-07-05 13:28:00,1.73167,1.73167,1.73148,1.73148,26000000.0
2007-07-05 13:29:00,1.73173,1.73173,1.73158,1.73164,25000000.0
2007-07-05 13:30:00,1.73138,1.73138,1.731,1.73134,16000000.0
2007-07-05 13:31:00,1.73185,1.73185,1.73119,1.73119,21000000.0
2007-07-05 13:32:00,1.73094,1.73103,1.73079,1.73079,28000000.0
2007-07-05 13:33:00,1.73087,1.73106,1.73068,1.73106,18000000.0
2007-07-05 13:34:00,1.73124,1.73138,1.73117,1.73138,35000000.0
2007-07-05 13:35:00,1.73141,1.73146,1.73093,1.73096,10000000.0
2007-07-05 13:36:00,1.73121,1.7314,1.73111,1.73112,40000000.0
2007-07-05 13:37:00,1.73099,1.73143,1.73099,1.73143,22000000.0
2007-07-05 13:38:00,1.73145,1.73145,1.73124,1.73137,39000000.0
2007-07-05 13:39:00,1.73137,1.73152,1.73134,1.7314,32000000.0
2007-07-05 13:40:00,1.73149,1.73162,1.73148,1.73148,35000000.0
2007-07-05 13:41:00,1.73163,1.7317,1.73153,1.7316,27000000.0
2007-07-05 13:42:00,1.7315,1.73168,1.7315,1.73164,32000000.0
2007-07-05 13:43:00,1.7316,1.7316,1.73109,1.73109,26000000.0
2007-07-05 13:44:00,1.73097,1.73125,1.73087,1.73125,25000000.0
2007-07-05 13:45:00,1.7314,1.7314,1.73114,1.73115,21000000.0
2007-07-05 13:46:00,1.73108,1.73108,1.73078,1.73095,13000000.0
2007-07-05 13:47:00,1.73073,1.73078,1.73041,1.73041,22000000.0
2007-07-05 13:48:00,1.73068,1.73115,1.73068,1.73115,21000000.0
2007-07-05 13:49:00,1.73111,1.73116,1.73098,1.731,24000000.0
2007-07-05 13:50:00,1.73113,1.73136,1.73113,1.73127,27000000.0
2007-07-05 13:51:00,1.73134,1.73142,1.73129,1.73141,27000000.0
2007-07-05 13:52:00,1.73137,1.73149,1.73126,1.73145,31000000.0
2007-07-05 13:53:00,1.73144,1.73147,1.73134,1.73147,31000000.0
2007-07-05 13:54:00,1.73142,1.73142,1.73128,1.73128,28000000.0
2007-07-05 13:55:00,1.73122,1.73144,1.73122,1.73144,33000000.0
2007-07-05 13:56:00,1.73155,1.73157,1.73148,1.73155,23000000.0
2007-07-05 13:57:00,1.73151,1.73168,1.7314,1.73168,19000000.0
2007-07-05 13:58:00,1.7322,1.7326,1.7322,1.7326,30000000.0
2007-07-05 13:59:00,1.73251,1.73266,1.73251,1.73266,39000000.0
2007-07-05 14:00:00,1.73267,1.73267,1.73214,1.73214,30000000.0
2007-07-05 14:01:00,1.73196,1.73203,1.73177,1.732,16000000.0
2007-07-05 14:02:00,1.73201,1.73201,1.73172,1.73175,34000000.0
2007-07-05 14:03:00,1.73172,1.73188,1.7317,1.73176,24000000.0
2007-07-05 14:04:00,1.73188,1.73214,1.73188,1.73214,20000000.0
2007-07-05 14:05:00,1.73204,1.73204,1.73155,1.73155,31000000.0
2007-07-05 14:06:00,1.73123,1.73197,1.73095,1.73153,28000000.0
2007-07-05 14:07:00,1.73191,1.73191,1.73142,1.73142,32000000.0
2007-07-05 14:08:00,1.7314,1.73157,1.73138,1.73138,22000000.0
2007-07-05 14:09:00,1.73133,1.73135,1.73127,1.73127,15000000.0
2007-07-05 14:10:00,1.73103,1.73125,1.73103,1.73122,24000000.0
2007-07-05 14:11:00,1.73104,1.7311,1.73084,1.73084,22000000.0
2007-07-05 14:12:00,1.73083,1.73096,1.73083,1.73096,17000000.0
2007-07-05 14:13:00,1.73093,1.73107,1.73087,1.73095,19000000.0
2007-07-05 14:14:00,1.73088,1.73088,1.73051,1.73051,22000000.0
2007-07-05 14:15:00,1.73033,1.73059,1.73009,1.73059,26000000.0
2007-07-05 14:16:00,1.73071,1.73102,1.73066,1.73072,10000000.0
2007-07-05 14:17:00,1.73079,1.73106,1.73078,1.73106,8000000.0
2007-07-05 14:18:00,1.73127,1.73141,1.73123,1.73129,13000000.0
2007-07-05 14:19:00,1.73145,1.73202,1.73145,1.73202,29000000.0
2007-07-05 14:20:00,1.73232,1.73245,1.73228,1.73231,15000000.0
2007-07-05 14:21:00,1.73202,1.73211,1.73183,1.73211,18000000.0
2007-07-05 14:22:00,1.73214,1.73214,1.73201,1.73214,10000000.0
2007-07-05 14:23:00,1.73208,1.73232,1.73208,1.73232,24000000.0
2007-07-05 14:24:00,1.73251,1.7331,1.73251,1.7331,17000000.0
2007-07-05 14:25:00,1.73301,1.73301,1.73246,1.73268,31000000.0
2007-07-05 14:26:00,1.73289,1.73305,1.73271,1.73271,14000000.0
2007-07-05 14:27:00,1.73293,1.73327,1.73293,1.73322,14000000.0
2007-07-05 14:28:00,1.73316,1.73333,1.73305,1.73305,9000000.0
2007-07-05 14:29:00,1.73314,1.73314,1.73279,1.73279,7000000.0
2007-07-05 14:30:00,1.73286,1.73345,1.73286,1.73345,17000000.0
2007-07-05 14:31:00,1.73329,1.73331,1.73315,1.73327,21000000.0
2007-07-05 14:32:00,1.73338,1.73366,1.73338,1.73363,8000000.0
2007-07-05 14:33:00,1.73383,1.73383,1.73369,1.73372,10000000.0
2007-07-05 14:34:00,1.73321,1.73336,1.73285,1.73285,11000000.0
2007-07-05 14:35:00,1.73312,1.73322,1.73303,1.73322,7000000.0
2007-07-05 14:36:00,1.73325,1.73335,1.7331,1.73311,8000000.0
2007-07-05 14:37:00,1.7335,1.73369,1.73325,1.73369,11000000.0
2007-07-05 14:38:00,1.73376,1.7338,1.7337,1.73375,7000000.0
2007-07-05 14:39:00,1.73369,1.7337,1.73345,1.7337,8000000.0
2007-07-05 14:40:00,1.7335,1.7335,1.73322,1.73322,8000000.0
2007-07-05 14:41:00,1.73302,1.73311,1.73284,1.73311,10000000.0
2007-07-05 14:42:00,1.73321,1.73331,1.73311,1.73331,9000000.0
2007-07-05 14:43:00,1.73332,1.73332,1.73315,1.73327,8000000.0
2007-07-05 14:44:00,1.73323,1.73336,1.73308,1.73336,8000000.0
2007-07-05 14:45:00,1.73338,1.73361,1.73322,1.73359,7000000.0
2007-07-05 14:46:00,1.73365,1.73365,1.7334,1.7334,9000000.0
2007-07-05 14:47:00,1.73371,1.73371,1.73334,1.73354,8000000.0
2007-07-05 14:48:00,1.73367,1.73369,1.73334,1.73358,8000000.0
2007-07-05 14:49:00,1.73317,1.73319,1.733,1.73309,9000000.0
2007-07-05 14:50:00,1.73271,1.73331,1.73271,1.73331,7000000.0
2007-07-05 14:51:00,1.73348,1.73348,1.7333,1.7333,10000000.0
2007-07-05 14:52:00,1.7332,1.73352,1.73303,1.73351,7000000.0
2007-07-05 14:53:00,1.73343,1.73343,1.73275,1.73284,7000000.0
2007-07-05 14:54:00,1.73276,1.7329,1.73257,1.7329,8000000.0
2007-07-05 14:55:00,1.73303,1.73319,1.73303,1.73313,7000000.0
2007-07-05 14:56:00,1.7332,1.73326,1.73308,1.73315,8000000.0
2007-07-05 14:57:00,1.73325,1.73351,1.73321,1.73351,7000000.0
2007-07-05 14:58:00,1.73354,1.73384,1.73354,1.73384,8000000.0
2007-07-05 14:59:00,1.73398,1.73466,1.73398,1.73442,8000000.0
2007-07-05 15:00:00,1.73392,1.73392,1.73328,1.73328,7000000.0
2007-07-05 15:01:00,1.73341,1.73348,1.73332,1.73342,8000000.0
2007-07-05 15:02:00,1.73312,1.73336,1.73312,1.73336,7000000.0
2007-07-05 15:03:00,1.73338,1.7335,1.73332,1.73332,7000000.0
2007-07-05 15:04:00,1.73325,1.73325,1.73312,1.7332,8000000.0
2007-07-05 15:05:00,1.733,1.73329,1.73285,1.73329,7000000.0
2007-07-05 15:06:00,1.73321,1.73333,1.73312,1.73315,8000000.0
2007-07-05 15:07:00,1.7328,1.7329,1.73252,1.73286,11000000.0
2007-07-05 15:08:00,1.73279,1.73311,1.73271,1.73271,8000000.0
2007-07-05 15:09:00,1.7327,1.73308,1.7327,1.73298,7000000.0
2007-07-05 15:10:00,1.73311,1.73343,1.73311,1.73313,7000000.0
2007-07-05 15:11:00,1.73298,1.73298,1.73259,1.73259,11000000.0
2007-07-05 15:12:00,1.73255,1.73255,1.73226,1.73245,10000000.0
2007-07-05 15:13:00,1.73243,1.73244,1.73209,1.7321,9000000.0
2007-07-05 15:14:00,1.7321,1.73216,1.73176,1.73204,10000000.0
2007-07-05 15:15:00,1.73208,1.73287,1.73208,1.73287,8000000.0
2007-07-05 15:16:00,1.73239,1.73306,1.73239,1.73304,9000000.0
2007-07-05 15:17:00,1.73326,1.73331,1.73314,1.73321,9000000.0
2007-07-05 15:18:00,1.73321,1.73342,1.73321,1.73326,8000000.0
2007-07-05 15:19:00,1.73343,1.7336,1.73334,1.73334,7000000.0
2007-07-05 15:20:00,1.73323,1.73379,1.73323,1.73379,9000000.0
2007-07-05 15:21:00,1.73374,1.73386,1.73349,1.73357,8000000.0
2007-07-05 15:22:00,1.73353,1.73353,1.73335,1.73341,9000000.0
2007-07-05 15:23:00,1.7333,1.7335,1.7333,1.7334,8000000.0
2007-07-05 15:24:00,1.73321,1.73345,1.73321,1.73345,8000000.0
2007-07-05 15:25:00,1.7333,1.73351,1.73328,1.73328,7000000.0
2007-07-05 15:26:00,1.73316,1.73328,1.73313,1.73323,7000000.0
2007-07-05 15:27:00,1.73312,1.73327,1.73312,1.7332,7000000.0
2007-07-05 15:28:00,1.73312,1.73316,1.73297,1.73315,11000000.0
2007-07-05 15:29:00,1.73306,1.73306,1.73273,1.73289,7000000.0
2007-07-05 15:30:00,1.7327,1.73322,1.73261,1.73322,9000000.0
2007-07-05 15:31:00,1.73336,1.73342,1.73315,1.73337,9000000.0
2007-07-05 15:32:00,1.7331,1.7331,1.73264,1.73264,10000000.0
2007-07-05 15:33:00,1.73284,1.73326,1.73284,1.73326,8000000.0
2007-07-05 15:34:00,1.73345,1.73347,1.73327,1.73339,9000000.0
2007-07-05 15:35:00,1.73346,1.73353,1.73327,1.73353,7000000.0
2007-07-05 15:36:00,1.73327,1.73354,1.73327,1.73343,7000000.0
2007-07-05 15:37:00,1.7333,1.7333,1.73271,1.73292,8000000.0
2007-07-05 15:38:00,1.73132,1.73337,1.73132,1.73259,7000000.0
2007-07-05 15:39:00,1.73267,1.73308,1.73255,1.73308,10000000.0
2007-07-05 15:40:00,1.73308,1.73308,1.73285,1.73298,9000000.0
2007-07-05 15:41:00,1.73341,1.73341,1.73313,1.73315,11000000.0
2007-07-05 15:42:00,1.73293,1.733,1.73284,1.733,8000000.0
2007-07-05 15:43:00,1.73289,1.73312,1.73284,1.73312,8000000.0
2007-07-05 15:44:00,1.73331,1.73343,1.73298,1.73343,8000000.0
2007-07-05 15:45:00,1.73338,1.73348,1.73336,1.73344,8000000.0
2007-07-05 15:46:00,1.7332,1.73326,1.73284,1.73293,10000000.0
2007-07-05 15:47:00,1.73284,1.73304,1.73284,1.73303,7000000.0
2007-07-05 15:48:00,1.73316,1.73332,1.73316,1.73329,7000000.0
2007-07-05 15:49:00,1.73354,1.73385,1.73354,1.73375,8000000.0
2007-07-05 15:50:00,1.73365,1.73374,1.73343,1.73371,8000000.0
2007-07-05 15:51:00,1.73366,1.73388,1.73366,1.73388,9000000.0
2007-07-05 15:52:00,1.73385,1.73396,1.73357,1.73357,7000000.0
2007-07-05 15:53:00,1.73327,1.73356,1.73327,1.73343,7000000.0
2007-07-05 15:54:00,1.7334,1.7336,1.73338,1.73341,11000000.0
2007-07-05 15:55:00,1.7334,1.73346,1.7333,1.73346,9000000.0
2007-07-05 15:56:00,1.73363,1.73363,1.73332,1.73332,7000000.0
2007-07-05 15:57:00,1.73307,1.73324,1.73285,1.73324,10000000.0
2007-07-05 15:58:00,1.73308,1.73326,1.73287,1.73293,10000000.0
2007-07-05 15:59:00,1.73306,1.73318,1.73279,1.73318,7000000.0
2007-07-05 16:00:00,1.7328,1.73293,1.7327,1.7327,7000000.0
2007-07-05 16:01:00,1.73236,1.73299,1.73219,1.73295,9000000.0
2007-07-05 16:02:00,1.73299,1.73299,1.73247,1.73272,8000000.0
2007-07-05 16:03:00,1.73286,1.73303,1.73283,1.73283,11000000.0
2007-07-05 16:04:00,1.73277,1.73277,1.73238,1.73253,8000000.0
2007-07-05 16:05:00,1.7323,1.7323,1.7319,1.7319,9000000.0
2007-07-05 16:06:00,1.73179,1.73221,1.73179,1.73221,10000000.0
2007-07-05 16:07:00,1.73223,1.73303,1.73223,1.73299,10000000.0
2007-07-05 16:08:00,1.7328,1.73285,1.73232,1.73285,8000000.0
2007-07-05 16:09:00,1.73287,1.73316,1.73287,1.73316,7000000.0
2007-07-05 16:10:00,1.73332,1.73348,1.73323,1.73327,7000000.0
2007-07-05 16:11:00,1.73336,1.73339,1.73306,1.73336,10000000.0
2007-07-05 16:12:00,1.73338,1.73351,1.73296,1.73296,9000000.0
2007-07-05 16:13:00,1.7328,1.73289,1.73257,1.73285,7000000.0
2007-07-05 16:14:00,1.73287,1.73287,1.73248,1.73248,11000000.0
2007-07-05 16:15:00,1.73242,1.73243,1.73208,1.73208,7000000.0
2007-07-05 16:16:00,1.73176,1.73213,1.73176,1.73185,7000000.0
2007-07-05 16:17:00,1.73188,1.73209,1.73188,1.73192,11000000.0
2007-07-05 16:18:00,1.73213,1.73226,1.73198,1.73198,11000000.0
2007-07-05 16:19:00,1.73184,1.73219,1.7318,1.73219,11000000.0
2007-07-05 16:20:00,1.73217,1.73222,1.73198,1.73206,9000000.0
2007-07-05 16:21:00,1.7322,1.73236,1.73215,1.73215,9000000.0
2007-07-05 16:22:00,1.73213,1.73274,1.73213,1.73274,8000000.0
2007-07-05 16:23:00,1.73262,1.73294,1.73262,1.73294,8000000.0
2007-07-05 16:24:00,1.73248,1.73283,1.73216,1.73283,10000000.0
2007-07-05 16:25:00,1.73296,1.73296,1.73212,1.73212,7000000.0
2007-07-05 16:26:00,1.73219,1.73252,1.73209,1.73252,7000000.0
2007-07-05 16:27:00,1.73241,1.73241,1.73195,1.73195,11000000.0
2007-07-05 16:28:00,1.73192,1.7321,1.73192,1.73209,11000000.0
2007-07-05 16:29:00,1.73234,1.73236,1.73221,1.73221,7000000.0
2007-07-05 16:30:00,1.73226,1.73228,1.73208,1.73221,8000000.0
2007-07-05 16:31:00,1.73224,1.73225,1.73202,1.73225,7000000.0
2007-07-05 16:32:00,1.73203,1.73203,1.73173,1.73184,8000000.0
2007-07-05 16:33:00,1.73172,1.73172,1.73143,1.73151,11000000.0
2007-07-05 16:34:00,1.7314,1.73146,1.73135,1.73138,8000000.0
2007-07-05 16:35:00,1.73159,1.73177,1.73159,1.73177,7000000.0
2007-07-05 16:36:00,1.73153,1.73153,1.73115,1.73115,8000000.0
2007-07-05 16:37:00,1.73141,1.7316,1.73141,1.73141,8000000.0
2007-07-05 16:38:00,1.73123,1.73148,1.73123,1.73148,7000000.0
2007-07-05 16:39:00,1.73156,1.73185,1.73156,1.73184,8000000.0
2007-07-05 16:40:00,1.73187,1.73212,1.73178,1.73183,11000000.0
2007-07-05 16:41:00,1.73175,1.73181,1.73153,1.73181,10000000.0
2007-07-05 16:42:00,1.73172,1.73218,1.73172,1.73218,7000000.0
2007-07-05 16:43:00,1.73269,1.73316,1.73269,1.73312,7000000.0
2007-07-05 16:44:00,1.73292,1.73343,1.73287,1.73343,7000000.0
2007-07-05 16:45:00,1.73371,1.73375,1.73351,1.73351,11000000.0
2007-07-05 16:46:00,1.73349,1.73349,1.73297,1.73322,11000000.0
2007-07-05 16:47:00,1.73302,1.73318,1.73302,1.73309,7000000.0
2007-07-05 16:48:00,1.73302,1.73302,1.73278,1.73279,10000000.0
2007-07-05 16:49:00,1.73265,1.73345,1.73265,1.73345,8000000.0
2007-07-05 16:50:00,1.73354,1.73364,1.73341,1.73364,8000000.0
2007-07-05 16:51:00,1.73349,1.73349,1.73303,1.73311,9000000.0
2007-07-05 16:52:00,1.73284,1.73303,1.73284,1.73295,7000000.0
2007-07-05 16:53:00,1.73299,1.73325,1.73299,1.7332,8000000.0
2007-07-05 16:54:00,1.73342,1.73342,1.73318,1.73333,7000000.0
2007-07-05 16:55:00,1.73287,1.73289,1.73268,1.73268,11000000.0
2007-07-05 16:56:00,1.73252,1.73252,1.73157,1.73184,11000000.0
2007-07-05 16:57:00,1.73184,1.73184,1.73162,1.73162,7000000.0
2007-07-05 16:58:00,1.73161,1.73175,1.73155,1.73155,8000000.0
2007-07-05 16:59:00,1.73021,1.73175,1.73021,1.7317,7000000.0
2007-07-05 17:00:00,1.73206,1.73285,1.73206,1.73245,11000000.0
2007-07-05 17:01:00,1.73255,1.73255,1.73234,1.73234,7000000.0
2007-07-05 17:02:00,1.73217,1.73229,1.73196,1.73215,8000000.0
2007-07-05 17:03:00,1.73199,1.73199,1.73007,1.73182,7000000.0
2007-07-05 17:04:00,1.7325,1.73262,1.7325,1.73255,7000000.0
2007-07-05 17:05:00,1.73262,1.73298,1.73262,1.73298,10000000.0
2007-07-05 17:06:00,1.73297,1.73317,1.73286,1.73286,9000000.0
2007-07-05 17:07:00,1.73279,1.73279,1.73264,1.73272,8000000.0
2007-07-05 17:08:00,1.73318,1.73318,1.73293,1.73315,9000000.0
2007-07-05 17:09:00,1.733,1.73319,1.733,1.73319,8000000.0
2007-07-05 17:10:00,1.73309,1.73327,1.73304,1.73327,9000000.0
2007-07-05 17:11:00,1.73313,1.73316,1.73292,1.73292,8000000.0
2007-07-05 17:12:00,1.7328,1.73297,1.73271,1.73278,7000000.0
2007-07-05 17:13:00,1.7325,1.73274,1.73247,1.73247,8000000.0
2007-07-05 17:14:00,1.73257,1.73281,1.73257,1.73273,8000000.0
2007-07-05 17:15:00,1.73275,1.73296,1.73275,1.73296,7000000.0
2007-07-05 17:16:00,1.73297,1.73297,1.73277,1.73295,10000000.0
2007-07-05 17:17:00,1.73314,1.7339,1.73314,1.7339,7000000.0
2007-07-05 17:18:00,1.73395,1.73457,1.73395,1.73457,9000000.0
2007-07-05 17:19:00,1.7345,1.73459,1.73442,1.73442,7000000.0
2007-07-05 17:20:00,1.73442,1.73442,1.73353,1.73353,8000000.0
2007-07-05 17:21:00,1.73333,1.73379,1.73323,1.73379,10000000.0
2007-07-05 17:22:00,1.73381,1.73383,1.73335,1.73335,8000000.0
2007-07-05 17:23:00,1.733,1.73309,1.73256,1.73309,8000000.0
2007-07-05 17:24:00,1.73322,1.73322,1.73283,1.73289,7000000.0
2007-07-05 17:25:00,1.73299,1.73305,1.7329,1.73305,7000000.0
2007-07-05 17:26:00,1.73287,1.73289,1.73274,1.73283,7000000.0
2007-07-05 17:27:00,1.73302,1.73302,1.73263,1.73274,9000000.0
2007-07-05 17:28:00,1.73296,1.73327,1.73289,1.73289,7000000.0
2007-07-05 17:29:00,1.73284,1.73303,1.73282,1.7329,8000000.0
2007-07-05 17:30:00,1.73298,1.73319,1.73289,1.73291,8000000.0
2007-07-05 17:31:00,1.73292,1.73342,1.73292,1.73337,9000000.0
2007-07-05 17:32:00,1.73349,1.7335,1.73315,1.73315,8000000.0
2007-07-05 17:33:00,1.73325,1.73421,1.73325,1.73421,11000000.0
2007-07-05 17:34:00,1.7341,1.7341,1.7334,1.73368,9000000.0
2007-07-05 17:35:00,1.73372,1.73377,1.73342,1.73377,7000000.0
2007-07-05 17:36:00,1.73389,1.73393,1.7335,1.7335,7000000.0
2007-07-05 17:37:00,1.73379,1.73391,1.73369,1.73386,7000000.0
2007-07-05 17:38:00,1.73411,1.73411,1.73396,1.73396,8000000.0
2007-07-05 17:39:00,1.73295,1.73413,1.73281,1.73413,7000000.0
2007-07-05 17:40:00,1.73409,1.73409,1.73392,1.73404,9000000.0
2007-07-05 17:41:00,1.73395,1.73437,1.73395,1.73437,8000000.0
2007-07-05 17:42:00,1.73456,1.73481,1.73449,1.73463,11000000.0
2007-07-05 17:43:00,1.73444,1.7345,1.73428,1.7345,7000000.0
2007-07-05 17:44:00,1.73433,1.73434,1.73411,1.73417,10000000.0
2007-07-05 17:45:00,1.734,1.73405,1.7339,1.73401,7000000.0
2007-07-05 17:46:00,1.73388,1.734,1.73388,1.73391,8000000.0
2007-07-05 17:47:00,1.73401,1.73403,1.73354,1.73403,8000000.0
2007-07-05 17:48:00,1.73419,1.73443,1.73419,1.73443,7000000.0
2007-07-05 17:49:00,1.73507,1.7353,1.73507,1.73508,7000000.0
2007-07-05 17:50:00,1.735,1.73534,1.735,1.73534,7000000.0
2007-07-05 17:51:00,1.73539,1.73543,1.73521,1.73542,7000000.0
2007-07-05 17:52:00,1.73532,1.7354,1.73515,1.7354,7000000.0
2007-07-05 17:53:00,1.73563,1.73582,1.73563,1.7358,7000000.0
2007-07-05 17:54:00,1.73542,1.73542,1.73526,1.73526,11000000.0
2007-07-05 17:55:00,1.73525,1.7355,1.73525,1.7355,7000000.0
2007-07-05 17:56:00,1.73527,1.73527,1.73481,1.73481,7000000.0
2007-07-05 17:57:00,1.73489,1.73539,1.73489,1.73532,10000000.0
2007-07-05 17:58:00,1.7354,1.7354,1.73524,1.73524,10000000.0
2007-07-05 17:59:00,1.73519,1.73537,1.73514,1.73537,10000000.0
2007-07-05 18:00:00,1.73506,1.73525,1.735,1.73507,10000000.0
2007-07-05 18:01:00,1.73413,1.73504,1.73413,1.73504,8000000.0
2007-07-05 18:02:00,1.73519,1.73533,1.73499,1.7353,8000000.0
2007-07-05 18:03:00,1.73578,1.73578,1.7356,1.7356,10000000.0
2007-07-05 18:04:00,1.73567,1.73567,1.73559,1.73564,8000000.0
2007-07-05 18:05:00,1.73554,1.73563,1.73534,1.73563,10000000.0
2007-07-05 18:06:00,1.73552,1.73603,1.73552,1.73602,10000000.0
2007-07-05 18:07:00,1.73623,1.73623,1.73608,1.7362,8000000.0
2007-07-05 18:08:00,1.73603,1.73605,1.7358,1.73605,8000000.0
2007-07-05 18:09:00,1.73605,1.7363,1.73605,1.7363,8000000.0
2007-07-05 18:10:00,1.7363,1.7363,1.73605,1.7361,11000000.0
2007-07-05 18:11:00,1.73604,1.73664,1.73604,1.73664,7000000.0
2007-07-05 18:12:00,1.73677,1.73677,1.73657,1.7366,9000000.0
2007-07-05 18:13:00,1.7366,1.7366,1.73621,1.73659,11000000.0
2007-07-05 18:14:00,1.73658,1.73662,1.73647,1.73658,7000000.0
2007-07-05 18:15:00,1.73662,1.7367,1.73656,1.73662,8000000.0
2007-07-05 18:16:00,1.7361,1.73654,1.7361,1.73639,11000000.0
2007-07-05 18:17:00,1.73664,1.73681,1.73651,1.73681,10000000.0
2007-07-05 18:18:00,1.7362,1.73698,1.7362,1.73698,8000000.0
2007-07-05 18:19:00,1.73676,1.73694,1.73676,1.73694,9000000.0
2007-07-05 18:20:00,1.73702,1.73702,1.73694,1.73694,7000000.0
2007-07-05 18:21:00,1.73689,1.73689,1.73431,1.73602,11000000.0
2007-07-05 18:22:00,1.73695,1.73695,1.73677,1.73684,11000000.0
2007-07-05 18:23:00,1.73684,1.737,1.73674,1.7369,8000000.0
2007-07-05 18:24:00,1.7369,1.73691,1.73664,1.73664,10000000.0
2007-07-05 18:25:00,1.73655,1.73668,1.73655,1.73666,7000000.0
2007-07-05 18:26:00,1.73676,1.73699,1.73675,1.73699,8000000.0
2007-07-05 18:27:00,1.73693,1.73698,1.73688,1.73696,7000000.0
2007-07-05 18:28:00,1.73684,1.73693,1.73666,1.73666,7000000.0
2007-07-05 18:29:00,1.73698,1.73703,1.73692,1.73694,7000000.0
2007-07-05 18:30:00,1.73669,1.7368,1.73653,1.7368,8000000.0
2007-07-05 18:31:00,1.73708,1.73725,1.73706,1.73706,9000000.0
2007-07-05 18:32:00,1.73727,1.7373,1.7372,1.73727,11000000.0
2007-07-05 18:33:00,1.73728,1.73728,1.73693,1.73696,11000000.0
2007-07-05 18:34:00,1.7373,1.73744,1.7373,1.73734,7000000.0
2007-07-05 18:35:00,1.73733,1.73733,1.73713,1.73713,8000000.0
2007-07-05 18:36:00,1.73715,1.73716,1.73705,1.73713,7000000.0
2007-07-05 18:37:00,1.73727,1.73727,1.73711,1.73714,8000000.0
2007-07-05 18:38:00,1.73717,1.73728,1.73705,1.73724,8000000.0
2007-07-05 18:39:00,1.73717,1.73737,1.73717,1.73723,7000000.0
2007-07-05 18:40:00,1.73723,1.73736,1.7372,1.73735,7000000.0
2007-07-05 18:41:00,1.73736,1.73738,1.7372,1.73721,8000000.0
2007-07-05 18:42:00,1.73716,1.73734,1.73715,1.73719,11000000.0
2007-07-05 18:43:00,1.73721,1.7374,1.73709,1.7374,8000000.0
2007-07-05 18:44:00,1.73734,1.73758,1.73734,1.73758,7000000.0
2007-07-05 18:45:00,1.73763,1.73763,1.73738,1.73763,11000000.0
2007-07-05 18:46:00,1.73772,1.73786,1.73759,1.73786,9000000.0
2007-07-05 18:47:00,1.73771,1.73771,1.73669,1.73669,8000000.0
2007-07-05 18:48:00,1.7371,1.73721,1.73699,1.73704,9000000.0
2007-07-05 18:49:00,1.73684,1.73706,1.73676,1.73692,7000000.0
2007-07-05 18:50:00,1.7372,1.7372,1.73693,1.73693,11000000.0
2007-07-05 18:51:00,1.73716,1.73717,1.73691,1.737,7000000.0
2007-07-05 18:52:00,1.73691,1.73699,1.73684,1.73686,8000000.0
2007-07-05 18:53:00,1.73675,1.73697,1.7367,1.73682,11000000.0
2007-07-05 18:54:00,1.73672,1.73694,1.73667,1.73681,7000000.0
2007-07-05 18:55:00,1.73689,1.73691,1.73678,1.73688,7000000.0
2007-07-05 18:56:00,1.73673,1.7368,1.73661,1.73661,7000000.0
2007-07-05 18:57:00,1.73682,1.73692,1.73682,1.73682,10000000.0
2007-07-05 18:58:00,1.73678,1.73681,1.73657,1.73676,9000000.0
2007-07-05 18:59:00,1.73655,1.73698,1.73655,1.73698,8000000.0
2007-07-05 19:00:00,1.73623,1.73671,1.73619,1.7367,7000000.0
2007-07-05 19:01:00,1.737,1.7371,1.7369,1.73705,7000000.0
2007-07-05 19:02:00,1.73708,1.73708,1.73699,1.73703,8000000.0
2007-07-05 19:03:00,1.737,1.73715,1.73698,1.73703,7000000.0
2007-07-05 19:04:00,1.73713,1.73713,1.73698,1.73713,8000000.0
2007-07-05 19:05:00,1.73705,1.73716,1.73698,1.73706,8000000.0
2007-07-05 19:06:00,1.73736,1.73746,1.73693,1.73736,8000000.0
2007-07-05 19:07:00,1.7373,1.7373,1.73716,1.73716,9000000.0
2007-07-05 19:08:00,1.7373,1.73753,1.7373,1.73753,8000000.0
2007-07-05 19:09:00,1.73732,1.73766,1.73731,1.73766,7000000.0
2007-07-05 19:10:00,1.73758,1.73768,1.7375,1.73768,11000000.0
2007-07-05 19:11:00,1.7377,1.7377,1.73747,1.73761,10000000.0
2007-07-05 19:12:00,1.73757,1.73757,1.73744,1.73744,7000000.0
2007-07-05 19:13:00,1.73739,1.73739,1.73577,1.73708,8000000.0
2007-07-05 19:14:00,1.73709,1.73709,1.73694,1.73694,8000000.0
2007-07-05 19:15:00,1.73722,1.73735,1.73722,1.73726,10000000.0
2007-07-05 19:16:00,1.7373,1.7373,1.73714,1.73724,8000000.0
2007-07-05 19:17:00,1.73732,1.73732,1.73708,1.73731,10000000.0
2007-07-05 19:18:00,1.73733,1.73757,1.73725,1.73753,11000000.0
2007-07-05 19:19:00,1.73774,1.73774,1.73757,1.73771,8000000.0
2007-07-05 19:20:00,1.73774,1.73783,1.73767,1.7377,11000000.0
2007-07-05 19:21:00,1.73728,1.73777,1.73706,1.73777,10000000.0
2007-07-05 19:22:00,1.73775,1.73782,1.73761,1.73782,9000000.0
2007-07-05 19:23:00,1.73783,1.73786,1.73759,1.73777,8000000.0
2007-07-05 19:24:00,1.73786,1.73792,1.73774,1.73789,9000000.0
2007-07-05 19:25:00,1.7382,1.7382,1.73815,1.73815,9000000.0
2007-07-05 19:26:00,1.73764,1.73768,1.73764,1.73766,7000000.0
2007-07-05 19:27:00,1.73777,1.73803,1.73777,1.73803,8000000.0
2007-07-05 19:28:00,1.73802,1.73802,1.73656,1.73656,10000000.0
2007-07-05 19:29:00,1.73651,1.7369,1.73651,1.7369,7000000.0
2007-07-05 19:30:00,1.7367,1.73727,1.7367,1.73727,10000000.0
2007-07-05 19:31:00,1.73723,1.73723,1.73701,1.73719,7000000.0
2007-07-05 19:32:00,1.73723,1.73729,1.73706,1.73709,10000000.0
2007-07-05 19:33:00,1.73709,1.73748,1.73709,1.73739,7000000.0
2007-07-05 19:34:00,1.73753,1.73762,1.73753,1.73762,8000000.0
2007-07-05 19:35:00,1.7377,1.7377,1.73759,1.7377,7000000.0
2007-07-05 19:36:00,1.73762,1.73779,1.73747,1.73747,7000000.0
2007-07-05 19:37:00,1.73771,1.7378,1.73766,1.73766,8000000.0
2007-07-05 19:38:00,1.73753,1.73772,1.73753,1.73772,8000000.0
2007-07-05 19:39:00,1.73799,1.738,1.73781,1.73781,8000000.0
2007-07-05 19:40:00,1.73799,1.73805,1.73775,1.73775,7000000.0
2007-07-05 19:41:00,1.73838,1.73853,1.73836,1.73853,9000000.0
2007-07-05 19:42:00,1.73851,1.73851,1.73831,1.73841,7000000.0
2007-07-05 19:43:00,1.73866,1.73866,1.73846,1.73849,11000000.0
2007-07-05 19:44:00,1.73868,1.7387,1.73862,1.7387,8000000.0
2007-07-05 19:45:00,1.73844,1.73844,1.73808,1.73808,9000000.0
2007-07-05 19:46:00,1.73842,1.73858,1.73838,1.73849,7000000.0
2007-07-05 19:47:00,1.73855,1.73855,1.73803,1.73846,9000000.0
2007-07-05 19:48:00,1.73847,1.73878,1.73847,1.73878,8000000.0
2007-07-05 19:49:00,1.73855,1.73866,1.7385,1.73855,7000000.0
2007-07-05 19:50:00,1.73841,1.73869,1.73841,1.73869,7000000.0
2007-07-05 19:51:00,1.73829,1.73842,1.73792,1.7381,7000000.0
2007-07-05 19:52:00,1.73882,1.73908,1.73866,1.73908,7000000.0
2007-07-05 19:53:00,1.73896,1.73896,1.73881,1.73891,7000000.0
2007-07-05 19:54:00,1.73918,1.73918,1.73902,1.73913,8000000.0
2007-07-05 19:55:00,1.73894,1.7391,1.73875,1.73875,8000000.0
2007-07-05 19:56:00,1.73894,1.73897,1.73871,1.73888,8000000.0
2007-07-05 19:57:00,1.73894,1.73894,1.73883,1.73883,7000000.0
2007-07-05 19:58:00,1.73881,1.73898,1.73862,1.73898,10000000.0
2007-07-05 19:59:00,1.73885,1.739,1.73885,1.73885,8000000.0
2007-07-05 20:00:00,1.73903,1.73903,1.73854,1.73874,7000000.0
2007-07-05 20:01:00,1.73877,1.73877,1.73819,1.73859,7000000.0
2007-07-05 20:02:00,1.73872,1.73891,1.73871,1.73886,7000000.0
2007-07-05 20:03:00,1.73881,1.73909,1.73881,1.73909,9000000.0
2007-07-05 20:04:00,1.73913,1.73932,1.73912,1.73932,9000000.0
2007-07-05 20:05:00,1.73928,1.73943,1.73915,1.73942,9000000.0
2007-07-05 20:06:00,1.73941,1.73941,1.73904,1.73908,11000000.0
2007-07-05 20:07:00,1.73947,1.73947,1.73917,1.73917,10000000.0
2007-07-05 20:08:00,1.73878,1.73904,1.73864,1.739,8000000.0
2007-07-05 20:09:00,1.73913,1.73924,1.73908,1.73918,7000000.0
2007-07-05 20:10:00,1.73915,1.73928,1.73905,1.73909,8000000.0
2007-07-05 20:11:00,1.73912,1.7393,1.73911,1.73911,8000000.0
2007-07-05 20:12:00,1.73913,1.73924,1.739,1.73923,7000000.0
2007-07-05 20:13:00,1.73928,1.73934,1.7392,1.7392,10000000.0
2007-07-05 20:14:00,1.73926,1.73926,1.73912,1.73915,7000000.0
2007-07-05 20:15:00,1.73905,1.73905,1.73886,1.7389,7000000.0
2007-07-05 20:16:00,1.73906,1.73922,1.73901,1.73919,7000000.0
2007-07-05 20:17:00,1.73904,1.73941,1.73901,1.73941,11000000.0
2007-07-05 20:18:00,1.73935,1.73988,1.73883,1.73988,9000000.0
2007-07-05 20:19:00,1.73935,1.73953,1.73933,1.73953,8000000.0
2007-07-05 20:20:00,1.73949,1.73949,1.73917,1.73921,7000000.0
2007-07-05 20:21:00,1.73925,1.73947,1.7392,1.73935,11000000.0
2007-07-05 20:22:00,1.73924,1.7393,1.73918,1.73925,7000000.0
2007-07-05 20:23:00,1.73926,1.73926,1.73906,1.73909,7000000.0
2007-07-05 20:24:00,1.73896,1.73902,1.7389,1.739,8000000.0
2007-07-05 20:25:00,1.73886,1.73902,1.73886,1.73896,11000000.0
2007-07-05 20:26:00,1.73898,1.73898,1.73888,1.73893,8000000.0
2007-07-05 20:27:00,1.73892,1.73892,1.73863,1.73875,9000000.0
2007-07-05 20:28:00,1.73872,1.73872,1.7384,1.7384,7000000.0
2007-07-05 20:29:00,1.7382,1.73836,1.7382,1.73824,8000000.0
2007-07-05 20:30:00,1.73872,1.73889,1.73863,1.73863,8000000.0
2007-07-05 20:31:00,1.73878,1.73878,1.73865,1.73865,7000000.0
2007-07-05 20:32:00,1.73861,1.73862,1.73844,1.73851,7000000.0
2007-07-05 20:33:00,1.73844,1.73856,1.73828,1.73856,7000000.0
2007-07-05 20:34:00,1.73816,1.73816,1.73751,1.73811,8000000.0
2007-07-05 20:35:00,1.73774,1.7378,1.73745,1.73745,9000000.0
2007-07-05 20:36:00,1.73796,1.73861,1.73796,1.73846,7000000.0
2007-07-05 20:37:00,1.73835,1.73839,1.7382,1.7382,11000000.0
2007-07-05 20:38:00,1.73832,1.7385,1.73825,1.7385,10000000.0
2007-07-05 20:39:00,1.73849,1.73849,1.73815,1.73844,9000000.0
2007-07-05 20:40:00,1.73831,1.73831,1.73788,1.73798,8000000.0
2007-07-05 20:41:00,1.73773,1.73807,1.73765,1.73785,8000000.0
2007-07-05 20:42:00,1.73813,1.73833,1.73798,1.73798,11000000.0
2007-07-05 20:43:00,1.73808,1.73808,1.73785,1.7379,8000000.0
2007-07-05 20:44:00,1.73792,1.73833,1.73792,1.73833,10000000.0
2007-07-05 20:45:00,1.73825,1.73826,1.73818,1.73819,7000000.0
2007-07-05 20:46:00,1.73785,1.73832,1.73759,1.73759,8000000.0
2007-07-05 20:47:00,1.73834,1.73842,1.73802,1.73802,7000000.0
2007-07-05 20:48:00,1.73814,1.73826,1.73795,1.73826,10000000.0
2007-07-05 20:49:00,1.73829,1.73853,1.73825,1.73825,7000000.0
2007-07-05 20:50:00,1.73832,1.73848,1.73824,1.73848,8000000.0
2007-07-05 20:51:00,1.73832,1.73836,1.73819,1.73833,9000000.0
2007-07-05 20:52:00,1.7383,1.73831,1.73809,1.73828,11000000.0
2007-07-05 20:53:00,1.73817,1.73837,1.73799,1.73799,11000000.0
2007-07-05 20:54:00,1.73836,1.73836,1.7381,1.7381,11000000.0
2007-07-05 20:55:00,1.73787,1.7381,1.73777,1.7381,8000000.0
2007-07-05 20:56:00,1.73808,1.73808,1.73795,1.738,7000000.0
2007-07-05 20:57:00,1.73809,1.73812,1.73801,1.73812,7000000.0
2007-07-05 20:58:00,1.73833,1.73833,1.73806,1.73808,7000000.0
2007-07-05 20:59:00,1.73796,1.73801,1.73794,1.73801,7000000.0
2007-07-05 21:00:00,1.73804,1.73814,1.73791,1.73791,7000000.0
2007-07-05 21:01:00,1.73792,1.73828,1.73792,1.73828,7000000.0
2007-07-05 21:02:00,1.73828,1.73838,1.73828,1.73832,7000000.0
2007-07-05 21:03:00,1.73816,1.73849,1.73816,1.73827,8000000.0
2007-07-05 21:04:00,1.73821,1.73838,1.73803,1.73838,7000000.0
2007-07-05 21:05:00,1.73839,1.7385,1.73839,1.73844,7000000.0
2007-07-05 21:06:00,1.73835,1.7385,1.73831,1.73835,8000000.0
2007-07-05 21:07:00,1.73834,1.73834,1.73786,1.73791,8000000.0
2007-07-05 21:08:00,1.73774,1.73792,1.73774,1.73778,10000000.0
2007-07-05 21:09:00,1.73771,1.73771,1.73759,1.7376,10000000.0
2007-07-05 21:10:00,1.73774,1.73781,1.73766,1.73778,8000000.0
2007-07-05 21:11:00,1.73771,1.73786,1.73767,1.73786,7000000.0
2007-07-05 21:12:00,1.73788,1.73811,1.73788,1.73811,8000000.0
2007-07-05 21:13:00,1.73814,1.73816,1.73782,1.73816,10000000.0
2007-07-05 21:14:00,1.73816,1.73819,1.73805,1.73806,8000000.0
2007-07-05 21:15:00,1.73797,1.73806,1.7379,1.738,8000000.0
2007-07-05 21:16:00,1.73807,1.73813,1.73795,1.73795,7000000.0
2007-07-05 21:17:00,1.73804,1.73811,1.73785,1.73811,11000000.0
2007-07-05 21:18:00,1.73796,1.73814,1.73796,1.73804,7000000.0
2007-07-05 21:19:00,1.73782,1.738,1.73782,1.738,6000000.0
2007-07-05 21:20:00,1.73792,1.73802,1.73785,1.73797,11000000.0
2007-07-05 21:21:00,1.73809,1.73809,1.73789,1.73795,10000000.0
2007-07-05 21:22:00,1.73794,1.73794,1.73778,1.73792,10000000.0
2007-07-05 21:23:00,1.7379,1.7379,1.73766,1.73766,7000000.0
2007-07-05 21:24:00,1.73755,1.7377,1.73755,1.73763,11000000.0
2007-07-05 21:25:00,1.73783,1.73794,1.73783,1.73794,7000000.0
2007-07-05 21:26:00,1.73796,1.73799,1.73791,1.73793,7000000.0
2007-07-05 21:27:00,1.73784,1.73793,1.73779,1.73779,6000000.0
2007-07-05 21:28:00,1.73782,1.738,1.73764,1.738,7000000.0
2007-07-05 21:29:00,1.73809,1.73811,1.73798,1.73811,8000000.0
2007-07-05 21:30:00,1.73804,1.73817,1.73791,1.73817,8000000.0
2007-07-05 21:31:00,1.7382,1.73833,1.73818,1.73833,8000000.0
2007-07-05 21:32:00,1.73827,1.73827,1.73813,1.73813,7000000.0
2007-07-05 21:33:00,1.73814,1.73821,1.73794,1.73807,11000000.0
2007-07-05 21:34:00,1.738,1.73802,1.73786,1.73795,11000000.0
2007-07-05 21:35:00,1.73799,1.73811,1.73793,1.73797,11000000.0
2007-07-05 21:36:00,1.7377,1.73778,1.73756,1.73768,8000000.0
2007-07-05 21:37:00,1.73805,1.73806,1.73769,1.73806,8000000.0
2007-07-05 21:38:00,1.73797,1.73797,1.73775,1.73786,8000000.0
2007-07-05 21:39:00,1.73772,1.73778,1.73767,1.7377,9000000.0
2007-07-05 21:40:00,1.73765,1.73784,1.73765,1.73775,7000000.0
2007-07-05 21:41:00,1.73766,1.73766,1.73743,1.73757,9000000.0
2007-07-05 21:42:00,1.73756,1.73772,1.73755,1.73772,8000000.0
2007-07-05 21:43:00,1.73773,1.73773,1.73766,1.73766,5000000.0
2007-07-05 21:44:00,1.73741,1.73751,1.73727,1.73734,8000000.0
2007-07-05 21:45:00,1.7375,1.73776,1.73748,1.73776,7000000.0
2007-07-05 21:46:00,1.73779,1.7379,1.73777,1.7378,8000000.0
2007-07-05 21:47:00,1.7378,1.7378,1.73766,1.73776,8000000.0
2007-07-05 21:48:00,1.7378,1.73791,1.73775,1.73791,8000000.0
2007-07-05 21:49:00,1.7375,1.73767,1.73716,1.73767,8000000.0
2007-07-05 21:50:00,1.73768,1.73784,1.73765,1.73782,8000000.0
2007-07-05 21:51:00,1.7388,1.7388,1.738,1.738,7000000.0
2007-07-05 21:52:00,1.73788,1.73792,1.73785,1.73785,7000000.0
2007-07-05 21:53:00,1.73783,1.7379,1.73775,1.7379,7000000.0
2007-07-05 21:54:00,1.73791,1.73791,1.73757,1.73773,7000000.0
2007-07-05 21:55:00,1.73745,1.73746,1.73732,1.73744,7000000.0
2007-07-05 21:56:00,1.73737,1.73746,1.73729,1.73746,8000000.0
2007-07-05 21:57:00,1.73777,1.73802,1.73767,1.73802,7000000.0
2007-07-05 21:58:00,1.73752,1.73812,1.73752,1.73811,7000000.0
2007-07-05 21:59:00,1.73805,1.73807,1.73766,1.73766,8000000.0
2007-07-05 22:00:00,1.73807,1.7382,1.73755,1.73806,10000000.0
2007-07-05 22:01:00,1.7374,1.73766,1.73726,1.73744,9000000.0
2007-07-05 22:02:00,1.73799,1.73799,1.73747,1.7376,8000000.0
2007-07-05 22:03:00,1.73782,1.73801,1.73777,1.73777,7000000.0
2007-07-05 22:04:00,1.73791,1.73809,1.7379,1.73809,8000000.0
2007-07-05 22:05:00,1.73805,1.7381,1.73802,1.7381,10000000.0
2007-07-05 22:06:00,1.73818,1.7382,1.73811,1.73811,7000000.0
2007-07-05 22:07:00,1.73819,1.73826,1.73813,1.73813,8000000.0
2007-07-05 22:08:00,1.73823,1.73823,1.73797,1.73797,8000000.0
2007-07-05 22:09:00,1.73801,1.7381,1.73794,1.73804,9000000.0
2007-07-05 22:10:00,1.73795,1.7382,1.73795,1.73809,8000000.0
2007-07-05 22:11:00,1.73819,1.7386,1.73819,1.73852,7000000.0
2007-07-05 22:12:00,1.73862,1.73888,1.73862,1.73888,8000000.0
2007-07-05 22:13:00,1.73883,1.73897,1.73862,1.73862,8000000.0
2007-07-05 22:14:00,1.73874,1.73874,1.73852,1.7386,11000000.0
2007-07-05 22:15:00,1.73862,1.73879,1.73834,1.73879,8000000.0
2007-07-05 22:16:00,1.73874,1.73889,1.7386,1.73887,9000000.0
2007-07-05 22:17:00,1.73878,1.73879,1.73863,1.73876,7000000.0
2007-07-05 22:18:00,1.73874,1.7389,1.73874,1.7389,8000000.0
2007-07-05 22:19:00,1.7392,1.7394,1.7392,1.7394,7000000.0
2007-07-05 22:20:00,1.73892,1.73894,1.73884,1.73894,7000000.0
2007-07-05 22:21:00,1.73898,1.73921,1.73898,1.73902,9000000.0
2007-07-05 22:22:00,1.73868,1.73891,1.73849,1.73891,7000000.0
2007-07-05 22:23:00,1.73905,1.73912,1.73881,1.73912,9000000.0
2007-07-05 22:24:00,1.7388,1.73933,1.7388,1.73933,7000000.0
2007-07-05 22:25:00,1.73928,1.7393,1.73891,1.73919,8000000.0
2007-07-05 22:26:00,1.73923,1.73933,1.73916,1.73933,9000000.0
2007-07-05 22:27:00,1.73961,1.73964,1.73948,1.73961,11000000.0
2007-07-05 22:28:00,1.73954,1.73954,1.73909,1.7391,8000000.0
2007-07-05 22:29:00,1.73941,1.73941,1.73836,1.73836,8000000.0
2007-07-05 22:30:00,1.73818,1.73834,1.73812,1.73819,7000000.0
2007-07-05 22:31:00,1.73809,1.73863,1.73809,1.73863,9000000.0
2007-07-05 22:32:00,1.73819,1.73839,1.73802,1.73828,8000000.0
2007-07-05 22:33:00,1.7391,1.7391,1.7391,1.7391,7000000.0
2007-07-05 22:34:00,1.73868,1.73869,1.73861,1.73861,7000000.0
2007-07-05 22:35:00,1.73839,1.73857,1.73827,1.73857,8000000.0
2007-07-05 22:36:00,1.7386,1.73862,1.73839,1.73856,10000000.0
2007-07-05 22:37:00,1.73859,1.73881,1.73859,1.73868,7000000.0
2007-07-05 22:38:00,1.73815,1.7389,1.73815,1.7389,8000000.0
2007-07-05 22:39:00,1.73878,1.73878,1.73861,1.73875,10000000.0
2007-07-05 22:40:00,1.73875,1.73875,1.73855,1.73871,7000000.0
2007-07-05 22:41:00,1.73793,1.73793,1.73768,1.73778,8000000.0
2007-07-05 22:42:00,1.73873,1.73873,1.73846,1.73846,8000000.0
2007-07-05 22:43:00,1.73837,1.7384,1.73804,1.73804,9000000.0
2007-07-05 22:44:00,1.73863,1.7388,1.73863,1.73873,11000000.0
2007-07-05 22:45:00,1.73839,1.7387,1.73839,1.73858,11000000.0
2007-07-05 22:46:00,1.73842,1.73856,1.73837,1.73848,8000000.0
2007-07-05 22:47:00,1.73839,1.73857,1.73839,1.73846,11000000.0
2007-07-05 22:48:00,1.73822,1.73824,1.7371,1.73824,8000000.0
2007-07-05 22:49:00,1.7384,1.7385,1.73819,1.73825,7000000.0
2007-07-05 22:50:00,1.73824,1.73831,1.73814,1.73831,7000000.0
2007-07-05 22:51:00,1.73812,1.73829,1.73812,1.73824,10000000.0
2007-07-05 22:52:00,1.73832,1.73842,1.73821,1.7384,8000000.0
2007-07-05 22:53:00,1.73822,1.73822,1.73795,1.73795,7000000.0
2007-07-05 22:54:00,1.73834,1.73854,1.73834,1.73837,8000000.0
2007-07-05 22:55:00,1.73859,1.7388,1.73851,1.73851,7000000.0
2007-07-05 22:56:00,1.73866,1.73868,1.73858,1.73867,7000000.0
2007-07-05 22:57:00,1.73848,1.73851,1.73832,1.73847,7000000.0
2007-07-05 22:58:00,1.73838,1.73852,1.73827,1.73852,7000000.0
2007-07-05 22:59:00,1.73843,1.73852,1.73841,1.73846,7000000.0
2007-07-05 23:00:00,1.73851,1.73851,1.73843,1.73848,8000000.0
2007-07-05 23:01:00,1.73845,1.73848,1.73839,1.73841,8000000.0
2007-07-05 23:02:00,1.73838,1.73853,1.73833,1.73845,8000000.0
2007-07-05 23:03:00,1.73841,1.73841,1.73795,1.73812,7000000.0
2007-07-05 23:04:00,1.73838,1.7384,1.7383,1.73835,8000000.0
2007-07-05 23:05:00,1.738,1.738,1.73746,1.73747,7000000.0
2007-07-05 23:06:00,1.73796,1.73826,1.73796,1.73797,9000000.0
2007-07-05 23:07:00,1.73783,1.73797,1.73774,1.73776,10000000.0
2007-07-05 23:08:00,1.7378,1.73798,1.7378,1.73782,7000000.0
2007-07-05 23:09:00,1.73795,1.73833,1.73795,1.7383,9000000.0
2007-07-05 23:10:00,1.73838,1.73839,1.73811,1.73825,11000000.0
2007-07-05 23:11:00,1.73822,1.73841,1.7382,1.7382,7000000.0
2007-07-05 23:12:00,1.73823,1.73828,1.73806,1.73828,7000000.0
2007-07-05 23:13:00,1.7383,1.73862,1.7383,1.73852,7000000.0
2007-07-05 23:14:00,1.73815,1.73844,1.7379,1.73799,8000000.0
2007-07-05 23:15:00,1.73845,1.7388,1.73845,1.7388,9000000.0
2007-07-05 23:16:00,1.73855,1.73885,1.73833,1.73861,11000000.0
2007-07-05 23:17:00,1.73858,1.73865,1.73848,1.73852,7000000.0
2007-07-05 23:18:00,1.73854,1.7386,1.73847,1.73856,8000000.0
2007-07-05 23:19:00,1.73857,1.73873,1.73852,1.73873,7000000.0
2007-07-05 23:20:00,1.73866,1.7387,1.73854,1.7387,9000000.0
2007-07-05 23:21:00,1.73869,1.73869,1.73856,1.73864,9000000.0
2007-07-05 23:22:00,1.73824,1.73837,1.73807,1.73807,11000000.0
2007-07-05 23:23:00,1.73802,1.73822,1.73802,1.73822,8000000.0
2007-07-05 23:24:00,1.73741,1.73796,1.73741,1.73796,7000000.0
2007-07-05 23:25:00,1.7384,1.7384,1.7384,1.7384,8000000.0
2007-07-05 23:26:00,1.73809,1.73827,1.73804,1.73804,8000000.0
2007-07-05 23:27:00,1.73817,1.73839,1.73797,1.73815,9000000.0
2007-07-05 23:28:00,1.73795,1.73816,1.73795,1.73808,10000000.0
2007-07-05 23:29:00,1.73812,1.73818,1.73796,1.7381,9000000.0
2007-07-05 23:30:00,1.73812,1.73812,1.73795,1.73795,8000000.0
2007-07-05 23:31:00,1.73809,1.73843,1.73809,1.73843,7000000.0
2007-07-05 23:32:00,1.73846,1.73858,1.73846,1.73855,8000000.0
2007-07-05 23:33:00,1.7385,1.73864,1.7385,1.73852,7000000.0
2007-07-05 23:34:00,1.73843,1.7386,1.73834,1.73846,7000000.0
2007-07-05 23:35:00,1.73823,1.73823,1.73751,1.73751,9000000.0
2007-07-05 23:36:00,1.73836,1.73836,1.73817,1.73817,7000000.0
2007-07-05 23:37:00,1.73799,1.73802,1.73779,1.738,9000000.0
2007-07-05 23:38:00,1.73749,1.73779,1.7372,1.73779,8000000.0
2007-07-05 23:39:00,1.73788,1.73788,1.73744,1.73753,10000000.0
2007-07-05 23:40:00,1.73759,1.73765,1.73749,1.73763,6000000.0
2007-07-05 23:41:00,1.73771,1.73788,1.73771,1.73785,8000000.0
2007-07-05 23:42:00,1.73787,1.73787,1.73758,1.73765,7000000.0
2007-07-05 23:43:00,1.73751,1.73751,1.73714,1.73726,7000000.0
2007-07-05 23:44:00,1.73719,1.73729,1.73707,1.73707,7000000.0
2007-07-05 23:45:00,1.73726,1.73746,1.73713,1.73713,7000000.0
2007-07-05 23:46:00,1.73696,1.73771,1.73696,1.73768,8000000.0
2007-07-05 23:47:00,1.73768,1.73768,1.73711,1.73752,8000000.0
2007-07-05 23:48:00,1.73756,1.73772,1.73753,1.73758,7000000.0
2007-07-05 23:49:00,1.73768,1.73768,1.73701,1.73701,10000000.0
2007-07-05 23:50:00,1.73769,1.73769,1.73748,1.7375,6000000.0
2007-07-05 23:51:00,1.73743,1.73753,1.73739,1.73739,7000000.0
2007-07-05 23:52:00,1.73753,1.73767,1.73744,1.73757,11000000.0
2007-07-05 23:53:00,1.73677,1.7368,1.73663,1.73667,9000000.0
2007-07-05 23:54:00,1.73753,1.73753,1.73721,1.7373,6000000.0
2007-07-05 23:55:00,1.73656,1.73724,1.73656,1.73664,8000000.0
2007-07-05 23:56:00,1.73736,1.73742,1.73718,1.73718,8000000.0
2007-07-05 23:57:00,1.73729,1.73735,1.73721,1.73721,8000000.0
2007-07-05 23:58:00,1.73746,1.73746,1.73722,1.73722,7000000.0
2007-07-05 23:59:00,1.73731,1.73741,1.73714,1.73741,6000000.0
2007-07-06 00:00:00,1.73718,1.73726,1.73692,1.73692,7000000.0
2007-07-06 00:01:00,1.73657,1.73683,1.73657,1.73671,8000000.0
2007-07-06 00:02:00,1.73694,1.73709,1.73692,1.73698,8000000.0
2007-07-06 00:03:00,1.7371,1.7371,1.73682,1.73693,7000000.0
2007-07-06 00:04:00,1.73687,1.73687,1.73662,1.73686,7000000.0
2007-07-06 00:05:00,1.73692,1.73693,1.73663,1.73693,8000000.0
2007-07-06 00:06:00,1.73697,1.73716,1.73697,1.73703,10000000.0
2007-07-06 00:07:00,1.73704,1.73733,1.73696,1.73723,8000000.0
2007-07-06 00:08:00,1.73725,1.73725,1.73698,1.73698,9000000.0
2007-07-06 00:09:00,1.7368,1.73687,1.73672,1.73687,8000000.0
2007-07-06 00:10:00,1.73687,1.73693,1.73666,1.73693,8000000.0
2007-07-06 00:11:00,1.73711,1.73711,1.73692,1.73692,9000000.0
2007-07-06 00:12:00,1.73657,1.73662,1.73621,1.73621,7000000.0
2007-07-06 00:13:00,1.7358,1.73589,1.7358,1.73587,7000000.0
2007-07-06 00:14:00,1.73586,1.7359,1.73576,1.7359,8000000.0
2007-07-06 00:15:00,1.73562,1.73588,1.73562,1.73588,8000000.0
2007-07-06 00:16:00,1.73563,1.7358,1.73554,1.7358,5000000.0
2007-07-06 00:17:00,1.73582,1.73605,1.73582,1.73592,10000000.0
2007-07-06 00:18:00,1.7361,1.7361,1.7359,1.73598,10000000.0
2007-07-06 00:19:00,1.73589,1.73589,1.73562,1.73586,7000000.0
2007-07-06 00:20:00,1.73574,1.73591,1.73574,1.73579,8000000.0
2007-07-06 00:21:00,1.73582,1.73582,1.73552,1.73552,7000000.0
2007-07-06 00:22:00,1.73558,1.73572,1.73545,1.73545,9000000.0
2007-07-06 00:23:00,1.73542,1.73544,1.73527,1.73544,11000000.0
2007-07-06 00:24:00,1.7357,1.73592,1.73558,1.7357,10000000.0
2007-07-06 00:25:00,1.73569,1.73594,1.73569,1.73594,8000000.0
2007-07-06 00:26:00,1.7362,1.7362,1.73605,1.7361,7000000.0
2007-07-06 00:28:00,1.736,1.736,1.73592,1.73592,9000000.0
2007-07-06 00:29:00,1.73587,1.73597,1.7357,1.73585,7000000.0
2007-07-06 00:30:00,1.73568,1.73593,1.7356,1.73593,11000000.0
2007-07-06 00:31:00,1.73597,1.7361,1.73584,1.7361,10000000.0
2007-07-06 00:32:00,1.73606,1.73608,1.73589,1.73594,8000000.0
2007-07-06 00:33:00,1.73606,1.73638,1.73589,1.73629,10000000.0
2007-07-06 00:34:00,1.73549,1.73628,1.73549,1.73626,8000000.0
2007-07-06 00:35:00,1.73639,1.73646,1.73447,1.7363,8000000.0
2007-07-06 00:36:00,1.73655,1.73677,1.73647,1.73677,7000000.0
2007-07-06 00:37:00,1.73708,1.73715,1.73678,1.73678,7000000.0
2007-07-06 00:38:00,1.73667,1.73699,1.73636,1.73699,7000000.0
2007-07-06 00:39:00,1.73676,1.73703,1.73676,1.73693,7000000.0
2007-07-06 00:40:00,1.73671,1.73679,1.73655,1.73679,7000000.0
2007-07-06 00:41:00,1.73663,1.73663,1.73635,1.73638,10000000.0
2007-07-06 00:42:00,1.7365,1.73668,1.73603,1.73666,11000000.0
2007-07-06 00:43:00,1.73676,1.73686,1.73648,1.73686,7000000.0
2007-07-06 00:44:00,1.73677,1.73691,1.73674,1.73691,7000000.0
2007-07-06 00:45:00,1.737,1.7371,1.73696,1.7371,11000000.0
2007-07-06 00:46:00,1.73689,1.73701,1.7368,1.73695,11000000.0
2007-07-06 00:47:00,1.73695,1.73717,1.73695,1.73717,7000000.0
2007-07-06 00:48:00,1.73728,1.73728,1.73711,1.73721,10000000.0
2007-07-06 00:49:00,1.73691,1.73714,1.73691,1.73704,7000000.0
2007-07-06 00:50:00,1.73716,1.73737,1.73716,1.73737,8000000.0
2007-07-06 00:51:00,1.73736,1.7374,1.73732,1.7374,6000000.0
2007-07-06 00:52:00,1.73743,1.73751,1.73742,1.73744,8000000.0
2007-07-06 00:53:00,1.73743,1.73745,1.73728,1.73739,8000000.0
2007-07-06 00:54:00,1.73745,1.73748,1.73734,1.73739,8000000.0
2007-07-06 00:55:00,1.73722,1.73741,1.7371,1.73738,7000000.0
2007-07-06 00:56:00,1.73749,1.73753,1.73738,1.73738,7000000.0
2007-07-06 00:57:00,1.73719,1.73733,1.73706,1.73731,6000000.0
2007-07-06 00:58:00,1.73732,1.73733,1.73714,1.73722,8000000.0
2007-07-06 00:59:00,1.73733,1.73733,1.73703,1.73705,8000000.0
2007-07-06 01:00:00,1.73722,1.73722,1.73704,1.73709,9000000.0
2007-07-06 01:01:00,1.73709,1.73717,1.73703,1.73703,9000000.0
2007-07-06 01:02:00,1.73707,1.73707,1.73682,1.73703,8000000.0
2007-07-06 01:03:00,1.73689,1.73691,1.73674,1.73675,7000000.0
2007-07-06 01:04:00,1.73659,1.7367,1.73646,1.73663,8000000.0
2007-07-06 01:05:00,1.73662,1.7367,1.73656,1.7367,8000000.0
2007-07-06 01:06:00,1.73677,1.73677,1.73669,1.7367,8000000.0
2007-07-06 01:07:00,1.73673,1.73678,1.73663,1.73678,10000000.0
2007-07-06 01:08:00,1.73614,1.73657,1.73614,1.73657,8000000.0
2007-07-06 01:09:00,1.73659,1.73659,1.73644,1.73659,7000000.0
2007-07-06 01:10:00,1.73657,1.73657,1.73639,1.73644,11000000.0
2007-07-06 01:11:00,1.73657,1.7366,1.73654,1.73655,8000000.0
2007-07-06 01:12:00,1.73658,1.73664,1.7365,1.73659,8000000.0
2007-07-06 01:13:00,1.73661,1.73671,1.73655,1.73658,7000000.0
2007-07-06 01:14:00,1.73664,1.73672,1.73646,1.73672,8000000.0
2007-07-06 01:15:00,1.737,1.737,1.737,1.737,9000000.0
2007-07-06 01:16:00,1.73672,1.73672,1.73661,1.73672,9000000.0
2007-07-06 01:17:00,1.73665,1.73669,1.73645,1.73669,7000000.0
2007-07-06 01:18:00,1.73637,1.73665,1.73637,1.73665,8000000.0
2007-07-06 01:19:00,1.73657,1.73659,1.73649,1.73654,7000000.0
2007-07-06 01:20:00,1.73657,1.73673,1.73657,1.73659,8000000.0
2007-07-06 01:21:00,1.73648,1.73648,1.73621,1.73621,7000000.0
2007-07-06 01:22:00,1.73636,1.73643,1.7363,1.73641,7000000.0
2007-07-06 01:23:00,1.73626,1.73629,1.73596,1.73596,7000000.0
2007-07-06 01:24:00,1.73615,1.73615,1.73597,1.73609,11000000.0
2007-07-06 01:25:00,1.73593,1.73598,1.73578,1.73591,7000000.0
2007-07-06 01:26:00,1.73588,1.73596,1.73574,1.73574,8000000.0
2007-07-06 01:27:00,1.73568,1.7359,1.73568,1.73588,8000000.0
2007-07-06 01:28:00,1.7359,1.73598,1.73588,1.73598,8000000.0
2007-07-06 01:29:00,1.73602,1.73609,1.73602,1.73609,5000000.0
2007-07-06 01:30:00,1.73604,1.73604,1.73577,1.73593,7000000.0
2007-07-06 01:31:00,1.73599,1.73599,1.73583,1.73589,10000000.0
2007-07-06 01:32:00,1.73585,1.73609,1.73585,1.73609,9000000.0
2007-07-06 01:33:00,1.73619,1.73636,1.73619,1.73626,8000000.0
2007-07-06 01:34:00,1.73616,1.73634,1.73616,1.73633,11000000.0
2007-07-06 01:35:00,1.73642,1.73642,1.73627,1.73638,11000000.0
2007-07-06 01:36:00,1.73632,1.73635,1.73628,1.73628,4000000.0
2007-07-06 01:37:00,1.73631,1.73636,1.73622,1.73636,8000000.0
2007-07-06 01:38:00,1.73627,1.73656,1.73627,1.73656,7000000.0
2007-07-06 01:39:00,1.73653,1.73653,1.73633,1.73635,6000000.0
2007-07-06 01:40:00,1.73619,1.73634,1.73596,1.73631,11000000.0
2007-07-06 01:41:00,1.7363,1.73631,1.73597,1.73597,7000000.0
2007-07-06 01:42:00,1.73599,1.73599,1.7357,1.73579,5000000.0
2007-07-06 01:43:00,1.7357,1.73574,1.73567,1.73573,8000000.0
2007-07-06 01:44:00,1.73554,1.73587,1.73543,1.73587,8000000.0
2007-07-06 01:45:00,1.73571,1.73571,1.73548,1.73548,9000000.0
2007-07-06 01:46:00,1.73584,1.73598,1.73584,1.73598,7000000.0
2007-07-06 01:47:00,1.73607,1.73621,1.73602,1.73608,8000000.0
2007-07-06 01:48:00,1.73612,1.7363,1.73605,1.73605,8000000.0
2007-07-06 01:49:00,1.73613,1.73631,1.73603,1.7361,9000000.0
2007-07-06 01:50:00,1.73613,1.73626,1.73593,1.73593,7000000.0
2007-07-06 01:51:00,1.73616,1.7364,1.73611,1.73631,8000000.0
2007-07-06 01:52:00,1.73639,1.73657,1.73637,1.73648,8000000.0
2007-07-06 01:53:00,1.7364,1.73657,1.73634,1.73651,10000000.0
2007-07-06 01:54:00,1.73683,1.73698,1.73674,1.73678,10000000.0
2007-07-06 01:55:00,1.73675,1.73687,1.73655,1.73655,8000000.0
2007-07-06 01:56:00,1.73665,1.73676,1.73487,1.73656,10000000.0
2007-07-06 01:57:00,1.73687,1.7369,1.73665,1.73666,5000000.0
2007-07-06 01:58:00,1.73681,1.73705,1.73675,1.7369,8000000.0
2007-07-06 01:59:00,1.737,1.737,1.7367,1.7367,10000000.0
2007-07-06 02:00:00,1.73712,1.73712,1.73692,1.7371,7000000.0
2007-07-06 02:01:00,1.73755,1.73765,1.73721,1.73721,10000000.0
2007-07-06 02:02:00,1.73706,1.73706,1.73682,1.73698,13000000.0
2007-07-06 02:03:00,1.73724,1.73724,1.73709,1.73709,17000000.0
2007-07-06 02:04:00,1.73705,1.73705,1.73685,1.737,6000000.0
2007-07-06 02:05:00,1.73721,1.73721,1.73708,1.73708,9000000.0
2007-07-06 02:06:00,1.73699,1.73699,1.73659,1.73659,7000000.0
2007-07-06 02:07:00,1.73651,1.7367,1.73651,1.73656,13000000.0
2007-07-06 02:08:00,1.73679,1.73691,1.73675,1.7368,16000000.0
2007-07-06 02:09:00,1.73682,1.73701,1.73682,1.73701,10000000.0
2007-07-06 02:10:00,1.73685,1.73686,1.73672,1.73678,8000000.0
2007-07-06 02:11:00,1.73653,1.7366,1.73639,1.7366,7000000.0
2007-07-06 02:12:00,1.73653,1.73661,1.73648,1.73659,14000000.0
2007-07-06 02:13:00,1.73665,1.73665,1.73641,1.73648,7000000.0
2007-07-06 02:14:00,1.73615,1.73635,1.73613,1.7363,10000000.0
2007-07-06 02:15:00,1.73638,1.73657,1.73638,1.73657,7000000.0
2007-07-06 02:16:00,1.73656,1.73657,1.73627,1.73634,8000000.0
2007-07-06 02:17:00,1.73629,1.73644,1.73629,1.73639,7000000.0
2007-07-06 02:18:00,1.73619,1.73625,1.73619,1.73623,11000000.0
2007-07-06 02:19:00,1.7364,1.73643,1.73632,1.73643,7000000.0
2007-07-06 02:20:00,1.73633,1.73634,1.73603,1.73632,12000000.0
2007-07-06 02:21:00,1.7365,1.7365,1.73628,1.73648,12000000.0
2007-07-06 02:22:00,1.73619,1.73624,1.73597,1.73597,7000000.0
2007-07-06 02:23:00,1.73594,1.73606,1.73594,1.73606,9000000.0
2007-07-06 02:24:00,1.73655,1.73655,1.73631,1.73636,8000000.0
2007-07-06 02:25:00,1.73637,1.73654,1.73637,1.73654,16000000.0
2007-07-06 02:26:00,1.73658,1.73668,1.73638,1.73638,20000000.0
2007-07-06 02:27:00,1.73654,1.73654,1.73637,1.73651,18000000.0
2007-07-06 02:28:00,1.73656,1.73671,1.73645,1.73671,7000000.0
2007-07-06 02:29:00,1.73682,1.73693,1.73661,1.73693,10000000.0
2007-07-06 02:30:00,1.73696,1.73696,1.73671,1.73694,10000000.0
2007-07-06 02:31:00,1.73696,1.73696,1.73671,1.73682,9000000.0
2007-07-06 02:32:00,1.73692,1.73692,1.73659,1.73659,15000000.0
2007-07-06 02:33:00,1.73646,1.73649,1.73619,1.73619,14000000.0
2007-07-06 02:34:00,1.73619,1.73668,1.73619,1.73668,6000000.0
2007-07-06 02:35:00,1.73671,1.73698,1.73671,1.73698,7000000.0
2007-07-06 02:36:00,1.73706,1.73706,1.73692,1.73704,8000000.0
2007-07-06 02:37:00,1.73615,1.73663,1.73596,1.73596,7000000.0
2007-07-06 02:38:00,1.73693,1.73693,1.73682,1.73693,7000000.0
2007-07-06 02:39:00,1.73683,1.73693,1.73677,1.73693,13000000.0
2007-07-06 02:40:00,1.73685,1.73698,1.73685,1.73692,11000000.0
2007-07-06 02:41:00,1.73679,1.73679,1.73646,1.73656,10000000.0
2007-07-06 02:42:00,1.73619,1.73661,1.73619,1.73661,11000000.0
2007-07-06 02:43:00,1.73691,1.73691,1.73673,1.73676,8000000.0
2007-07-06 02:44:00,1.73671,1.73676,1.73652,1.73676,10000000.0
2007-07-06 02:45:00,1.73657,1.73657,1.73639,1.73643,10000000.0
2007-07-06 02:46:00,1.73577,1.73602,1.73556,1.73568,8000000.0
2007-07-06 02:47:00,1.73647,1.73661,1.73641,1.73641,8000000.0
2007-07-06 02:48:00,1.73648,1.73651,1.73637,1.7364,11000000.0
2007-07-06 02:49:00,1.73559,1.73568,1.73538,1.73564,10000000.0
2007-07-06 02:50:00,1.73645,1.73662,1.73644,1.73661,8000000.0
2007-07-06 02:51:00,1.73653,1.73655,1.73634,1.73642,10000000.0
2007-07-06 02:52:00,1.73629,1.73633,1.73619,1.73627,5000000.0
2007-07-06 02:53:00,1.7363,1.73662,1.73628,1.73662,8000000.0
2007-07-06 02:54:00,1.73663,1.73669,1.73657,1.73657,7000000.0
2007-07-06 02:55:00,1.73672,1.73681,1.73639,1.73639,8000000.0
2007-07-06 02:56:00,1.73634,1.73696,1.73634,1.73696,7000000.0
2007-07-06 02:57:00,1.73679,1.737,1.73673,1.73675,8000000.0
2007-07-06 02:58:00,1.73673,1.73695,1.73656,1.73673,12000000.0
2007-07-06 02:59:00,1.73654,1.73654,1.73627,1.73627,19000000.0
2007-07-06 03:00:00,1.73639,1.73653,1.73639,1.73648,7000000.0
2007-07-06 03:01:00,1.7363,1.7363,1.73576,1.73576,10000000.0
2007-07-06 03:02:00,1.73566,1.73615,1.73566,1.73615,8000000.0
2007-07-06 03:03:00,1.73632,1.73632,1.73613,1.73618,11000000.0
2007-07-06 03:04:00,1.73614,1.73614,1.73598,1.73611,7000000.0
2007-07-06 03:05:00,1.73615,1.73634,1.73613,1.73634,10000000.0
2007-07-06 03:06:00,1.73633,1.73633,1.73608,1.73619,11000000.0
2007-07-06 03:07:00,1.73593,1.73622,1.73593,1.73622,7000000.0
2007-07-06 03:08:00,1.73652,1.73669,1.73652,1.73668,8000000.0
2007-07-06 03:09:00,1.73646,1.73665,1.73645,1.73646,10000000.0
2007-07-06 03:10:00,1.73644,1.73662,1.73637,1.73637,10000000.0
2007-07-06 03:11:00,1.73647,1.73679,1.73647,1.73679,8000000.0
2007-07-06 03:12:00,1.73676,1.73676,1.7364,1.7364,7000000.0
2007-07-06 03:13:00,1.73654,1.73654,1.73629,1.73629,10000000.0
2007-07-06 03:14:00,1.73619,1.73629,1.73605,1.73605,7000000.0
2007-07-06 03:15:00,1.73608,1.7364,1.73572,1.7364,11000000.0
2007-07-06 03:16:00,1.73646,1.73646,1.7363,1.73641,7000000.0
2007-07-06 03:17:00,1.73644,1.73644,1.73629,1.73636,8000000.0
2007-07-06 03:18:00,1.73627,1.7364,1.73627,1.7364,8000000.0
2007-07-06 03:19:00,1.73636,1.73636,1.73597,1.73597,7000000.0
2007-07-06 03:20:00,1.73622,1.73637,1.73622,1.73626,7000000.0
2007-07-06 03:21:00,1.73621,1.73633,1.73612,1.73626,7000000.0
2007-07-06 03:22:00,1.73635,1.73635,1.73618,1.73619,8000000.0
2007-07-06 03:23:00,1.73619,1.73627,1.73615,1.73616,9000000.0
2007-07-06 03:24:00,1.73609,1.73615,1.736,1.736,7000000.0
2007-07-06 03:25:00,1.73588,1.73588,1.73541,1.73558,23000000.0
2007-07-06 03:26:00,1.73548,1.73548,1.7353,1.7353,8000000.0
2007-07-06 03:27:00,1.73526,1.73526,1.735,1.73504,7000000.0
2007-07-06 03:28:00,1.73513,1.73522,1.73511,1.73511,7000000.0
2007-07-06 03:29:00,1.73507,1.73521,1.73501,1.7352,7000000.0
2007-07-06 03:30:00,1.73528,1.73534,1.73523,1.73524,8000000.0
2007-07-06 03:31:00,1.7349,1.73515,1.73434,1.73434,8000000.0
2007-07-06 03:32:00,1.73422,1.73439,1.73422,1.73439,10000000.0
2007-07-06 03:33:00,1.73422,1.73441,1.73401,1.73441,7000000.0
2007-07-06 03:34:00,1.73405,1.7342,1.73404,1.73404,11000000.0
2007-07-06 03:35:00,1.73383,1.73401,1.73382,1.73401,8000000.0
2007-07-06 03:36:00,1.73415,1.73415,1.73394,1.73402,7000000.0
2007-07-06 03:37:00,1.73409,1.73442,1.73405,1.73421,8000000.0
2007-07-06 03:38:00,1.73369,1.73433,1.73369,1.73433,8000000.0
2007-07-06 03:39:00,1.73412,1.73445,1.73408,1.73445,9000000.0
2007-07-06 03:40:00,1.73425,1.73425,1.73406,1.7341,11000000.0
2007-07-06 03:41:00,1.73382,1.73391,1.73382,1.7339,8000000.0
2007-07-06 03:42:00,1.73411,1.73427,1.73411,1.73417,7000000.0
2007-07-06 03:43:00,1.73431,1.73431,1.73418,1.73418,9000000.0
2007-07-06 03:44:00,1.73412,1.73438,1.73412,1.73427,7000000.0
2007-07-06 03:45:00,1.73428,1.73435,1.73415,1.73415,7000000.0
2007-07-06 03:46:00,1.73417,1.73443,1.73404,1.73432,8000000.0
2007-07-06 03:47:00,1.73422,1.73457,1.73422,1.73457,9000000.0
2007-07-06 03:48:00,1.73466,1.73486,1.73456,1.73476,11000000.0
2007-07-06 03:49:00,1.73459,1.73459,1.73431,1.73446,23000000.0
2007-07-06 03:50:00,1.73467,1.73487,1.73465,1.73476,9000000.0
2007-07-06 03:51:00,1.73477,1.73505,1.73477,1.73483,8000000.0
2007-07-06 03:52:00,1.73498,1.73509,1.73474,1.73505,9000000.0
2007-07-06 03:53:00,1.73512,1.73578,1.73512,1.73578,8000000.0
2007-07-06 03:54:00,1.73593,1.73651,1.73574,1.73651,9000000.0
2007-07-06 03:55:00,1.73647,1.73648,1.73644,1.73645,10000000.0
2007-07-06 03:56:00,1.73695,1.73695,1.73663,1.73689,11000000.0
2007-07-06 03:57:00,1.73618,1.73624,1.73609,1.73624,9000000.0
2007-07-06 03:58:00,1.73605,1.73605,1.73576,1.73585,8000000.0
2007-07-06 03:59:00,1.73577,1.73608,1.73577,1.73597,7000000.0
2007-07-06 04:00:00,1.73586,1.73601,1.7357,1.73601,18000000.0
2007-07-06 04:01:00,1.73579,1.73629,1.73579,1.73609,8000000.0
2007-07-06 04:02:00,1.73648,1.73648,1.73645,1.73645,2000000.0
2007-07-06 04:03:00,1.73628,1.73632,1.73603,1.73605,12000000.0
2007-07-06 04:04:00,1.73608,1.73608,1.73577,1.73577,9000000.0
2007-07-06 04:05:00,1.73574,1.73636,1.73574,1.73587,7000000.0
2007-07-06 04:06:00,1.73622,1.73623,1.73601,1.73601,10000000.0
2007-07-06 04:07:00,1.73617,1.73635,1.73617,1.73635,7000000.0
2007-07-06 04:08:00,1.73651,1.73664,1.73628,1.73628,8000000.0
2007-07-06 04:09:00,1.73614,1.73639,1.73614,1.73617,8000000.0
2007-07-06 04:10:00,1.7362,1.73649,1.7362,1.73649,8000000.0
2007-07-06 04:11:00,1.73647,1.73647,1.73597,1.73597,8000000.0
2007-07-06 04:12:00,1.73606,1.73649,1.73606,1.73649,7000000.0
2007-07-06 04:14:00,1.73651,1.73651,1.73642,1.73642,7000000.0
2007-07-06 04:15:00,1.73644,1.73657,1.73643,1.73643,8000000.0
2007-07-06 04:16:00,1.73649,1.73656,1.73644,1.73656,7000000.0
2007-07-06 04:17:00,1.73646,1.73646,1.73631,1.73639,19000000.0
2007-07-06 04:18:00,1.73633,1.73633,1.7362,1.73621,8000000.0
2007-07-06 04:19:00,1.73593,1.73629,1.73593,1.73616,21000000.0
2007-07-06 04:20:00,1.73623,1.73646,1.73622,1.73636,11000000.0
2007-07-06 04:21:00,1.73659,1.73671,1.73658,1.73665,8000000.0
2007-07-06 04:22:00,1.73668,1.73675,1.7365,1.73663,8000000.0
2007-07-06 04:23:00,1.73683,1.73692,1.73669,1.73678,9000000.0
2007-07-06 04:24:00,1.73658,1.73658,1.73627,1.73658,12000000.0
2007-07-06 04:25:00,1.7363,1.73637,1.73622,1.73622,9000000.0
2007-07-06 04:26:00,1.73622,1.73635,1.73609,1.73635,8000000.0
2007-07-06 04:27:00,1.73608,1.7362,1.73585,1.73585,9000000.0
2007-07-06 04:28:00,1.73588,1.73588,1.73571,1.73571,14000000.0
2007-07-06 04:29:00,1.73581,1.73596,1.73581,1.73586,16000000.0
2007-07-06 04:30:00,1.73579,1.73586,1.73578,1.73586,25000000.0
2007-07-06 04:31:00,1.7362,1.7362,1.7362,1.7362,8000000.0
2007-07-06 04:32:00,1.7359,1.7359,1.73577,1.73583,8000000.0
2007-07-06 04:33:00,1.73593,1.73603,1.73591,1.73603,5000000.0
2007-07-06 04:34:00,1.73633,1.73645,1.73633,1.73645,10000000.0
2007-07-06 04:35:00,1.73643,1.73662,1.73627,1.73627,9000000.0
2007-07-06 04:36:00,1.73634,1.7365,1.73634,1.73639,7000000.0
2007-07-06 04:37:00,1.7362,1.73632,1.73617,1.73617,7000000.0
2007-07-06 04:38:00,1.7363,1.73649,1.7363,1.73649,8000000.0
2007-07-06 04:39:00,1.73642,1.73643,1.73622,1.73631,9000000.0
2007-07-06 04:40:00,1.73635,1.73649,1.73608,1.73647,9000000.0
2007-07-06 04:41:00,1.73657,1.7367,1.73656,1.73663,9000000.0
2007-07-06 04:42:00,1.73651,1.73658,1.73645,1.73645,3000000.0
2007-07-06 04:43:00,1.73603,1.73629,1.73586,1.73629,9000000.0
2007-07-06 04:44:00,1.73673,1.73681,1.73673,1.73678,8000000.0
2007-07-06 04:45:00,1.73687,1.73687,1.73669,1.73669,9000000.0
2007-07-06 04:46:00,1.73665,1.7368,1.73664,1.73671,7000000.0
2007-07-06 04:47:00,1.73638,1.73658,1.73609,1.73658,8000000.0
2007-07-06 04:48:00,1.73663,1.73677,1.73654,1.73659,8000000.0
2007-07-06 04:49:00,1.73639,1.73649,1.73637,1.73646,8000000.0
2007-07-06 04:50:00,1.7364,1.7364,1.73635,1.73638,7000000.0
2007-07-06 04:51:00,1.73643,1.73647,1.73641,1.73647,15000000.0
2007-07-06 04:52:00,1.73671,1.73684,1.73667,1.73683,8000000.0
2007-07-06 04:53:00,1.737,1.737,1.737,1.737,11000000.0
2007-07-06 04:54:00,1.73615,1.73617,1.73615,1.73617,11000000.0
2007-07-06 04:56:00,1.73615,1.73618,1.73615,1.73615,12000000.0
2007-07-06 04:57:00,1.73684,1.73684,1.73666,1.73666,7000000.0
2007-07-06 04:58:00,1.73653,1.73675,1.73651,1.73675,9000000.0
2007-07-06 04:59:00,1.73674,1.73674,1.73664,1.73665,12000000.0
2007-07-06 05:00:00,1.7363,1.7363,1.73564,1.73594,9000000.0
2007-07-06 05:01:00,1.73655,1.73672,1.73655,1.73669,7000000.0
2007-07-06 05:02:00,1.73668,1.7368,1.73666,1.73673,7000000.0
2007-07-06 05:03:00,1.73671,1.73671,1.73643,1.73643,8000000.0
2007-07-06 05:04:00,1.73657,1.73672,1.73645,1.73672,8000000.0
2007-07-06 05:05:00,1.73669,1.73669,1.73651,1.7366,7000000.0
2007-07-06 05:06:00,1.73647,1.73658,1.73645,1.73658,8000000.0
2007-07-06 05:07:00,1.73658,1.73701,1.73658,1.73701,10000000.0
2007-07-06 05:08:00,1.73709,1.73709,1.73679,1.73679,3000000.0
2007-07-06 05:09:00,1.73644,1.73658,1.73585,1.73641,16000000.0
2007-07-06 05:10:00,1.73681,1.73686,1.73679,1.73684,12000000.0
2007-07-06 05:11:00,1.7362,1.73631,1.7362,1.73625,11000000.0
2007-07-06 05:12:00,1.7368,1.73682,1.73672,1.7368,16000000.0
2007-07-06 05:13:00,1.73684,1.737,1.73684,1.73689,9000000.0
2007-07-06 05:14:00,1.73691,1.73705,1.73691,1.73704,12000000.0
2007-07-06 05:15:00,1.73682,1.73682,1.73661,1.73661,8000000.0
2007-07-06 05:16:00,1.73645,1.73647,1.73634,1.73647,11000000.0
2007-07-06 05:17:00,1.73626,1.73636,1.73585,1.73618,9000000.0
2007-07-06 05:18:00,1.73629,1.73629,1.7356,1.7356,16000000.0
2007-07-06 05:19:00,1.73593,1.73615,1.73593,1.73614,9000000.0
2007-07-06 05:20:00,1.73611,1.73631,1.73611,1.73631,11000000.0
2007-07-06 05:21:00,1.73641,1.73647,1.7363,1.7363,10000000.0
2007-07-06 05:22:00,1.73638,1.73643,1.73635,1.73638,28000000.0
2007-07-06 05:23:00,1.73576,1.73599,1.73567,1.73567,7000000.0
2007-07-06 05:24:00,1.73641,1.7365,1.73627,1.7365,8000000.0
2007-07-06 05:26:00,1.73629,1.73635,1.73604,1.73611,38000000.0
2007-07-06 05:27:00,1.73599,1.73609,1.73589,1.73608,7000000.0
2007-07-06 05:28:00,1.73608,1.73608,1.73605,1.73607,22000000.0
2007-07-06 05:29:00,1.73595,1.73597,1.7359,1.73597,11000000.0
2007-07-06 05:30:00,1.73598,1.73598,1.73565,1.73565,7000000.0
2007-07-06 05:31:00,1.73576,1.73637,1.73576,1.73637,8000000.0
2007-07-06 05:32:00,1.73627,1.73627,1.73592,1.73592,10000000.0
2007-07-06 05:33:00,1.7363,1.7363,1.7363,1.7363,8000000.0
2007-07-06 05:34:00,1.73588,1.73606,1.73588,1.73606,8000000.0
2007-07-06 05:35:00,1.736,1.73615,1.73594,1.73603,10000000.0
2007-07-06 05:36:00,1.7361,1.7361,1.73598,1.73598,15000000.0
2007-07-06 05:37:00,1.73603,1.73632,1.73603,1.73615,11000000.0
2007-07-06 05:38:00,1.73621,1.73625,1.73606,1.73606,11000000.0
2007-07-06 05:39:00,1.73641,1.73641,1.73579,1.73611,7000000.0
2007-07-06 05:40:00,1.73606,1.73616,1.73598,1.73616,9000000.0
2007-07-06 05:41:00,1.73598,1.736,1.73592,1.73592,9000000.0
2007-07-06 05:42:00,1.73611,1.73636,1.73596,1.73596,16000000.0
2007-07-06 05:43:00,1.7358,1.73612,1.7357,1.73612,8000000.0
2007-07-06 05:44:00,1.73626,1.73629,1.73615,1.73615,9000000.0
2007-07-06 05:45:00,1.73605,1.73606,1.73596,1.73596,13000000.0
2007-07-06 05:46:00,1.73602,1.73614,1.73602,1.73605,10000000.0
2007-07-06 05:47:00,1.73602,1.73607,1.73595,1.73607,15000000.0
2007-07-06 05:48:00,1.73628,1.73635,1.73619,1.73634,8000000.0
2007-07-06 05:49:00,1.73622,1.73624,1.73608,1.73624,8000000.0
2007-07-06 05:50:00,1.73585,1.73589,1.7357,1.73586,13000000.0
2007-07-06 05:51:00,1.7359,1.73606,1.7359,1.73604,30000000.0
2007-07-06 05:52:00,1.73605,1.73605,1.73594,1.73594,15000000.0
2007-07-06 05:53:00,1.73614,1.73618,1.73595,1.73595,8000000.0
2007-07-06 05:54:00,1.73605,1.73605,1.73599,1.73604,3000000.0
2007-07-06 05:56:00,1.73621,1.73621,1.73596,1.73615,9000000.0
2007-07-06 05:57:00,1.73609,1.73646,1.73609,1.73646,11000000.0
2007-07-06 05:58:00,1.73675,1.73693,1.73642,1.73666,8000000.0
2007-07-06 05:59:00,1.73712,1.73736,1.73712,1.73736,12000000.0
2007-07-06 06:00:00,1.73725,1.73741,1.73699,1.737,25000000.0
2007-07-06 06:01:00,1.73674,1.7369,1.73666,1.73666,16000000.0
2007-07-06 06:02:00,1.73679,1.73689,1.7367,1.73679,13000000.0
2007-07-06 06:03:00,1.73694,1.73702,1.73679,1.73697,7000000.0
2007-07-06 06:04:00,1.73694,1.73705,1.73691,1.73705,11000000.0
2007-07-06 06:05:00,1.73701,1.73702,1.73697,1.73702,9000000.0
2007-07-06 06:06:00,1.73709,1.73732,1.73709,1.73728,8000000.0
2007-07-06 06:07:00,1.73733,1.73733,1.73703,1.73723,10000000.0
2007-07-06 06:08:00,1.73741,1.73818,1.73741,1.73818,8000000.0
2007-07-06 06:09:00,1.73762,1.73762,1.73734,1.73734,10000000.0
2007-07-06 06:10:00,1.73737,1.73795,1.73737,1.73795,8000000.0
2007-07-06 06:11:00,1.73804,1.73805,1.73787,1.73787,7000000.0
2007-07-06 06:12:00,1.73789,1.73792,1.7378,1.73783,10000000.0
2007-07-06 06:13:00,1.73758,1.7377,1.73722,1.7377,15000000.0
2007-07-06 06:14:00,1.73748,1.73748,1.73671,1.73671,7000000.0
2007-07-06 06:15:00,1.73669,1.73701,1.73669,1.73701,18000000.0
2007-07-06 06:16:00,1.73624,1.73663,1.73616,1.73663,11000000.0
2007-07-06 06:17:00,1.73707,1.73719,1.73707,1.73718,7000000.0
2007-07-06 06:18:00,1.73736,1.73746,1.7372,1.73746,7000000.0
2007-07-06 06:19:00,1.73741,1.73749,1.7371,1.7371,12000000.0
2007-07-06 06:20:00,1.73721,1.73743,1.73717,1.7374,18000000.0
2007-07-06 06:21:00,1.73737,1.73765,1.73722,1.73725,26000000.0
2007-07-06 06:22:00,1.7371,1.7371,1.73691,1.73693,11000000.0
2007-07-06 06:23:00,1.73636,1.73686,1.73636,1.73684,11000000.0
2007-07-06 06:24:00,1.73699,1.73708,1.73694,1.73708,11000000.0
2007-07-06 06:25:00,1.73632,1.737,1.73632,1.73655,10000000.0
2007-07-06 06:26:00,1.73721,1.73721,1.73694,1.73694,7000000.0
2007-07-06 06:27:00,1.73694,1.73714,1.73694,1.73714,8000000.0
2007-07-06 06:28:00,1.73711,1.73733,1.73711,1.73725,7000000.0
2007-07-06 06:29:00,1.73724,1.73724,1.7371,1.73721,9000000.0
2007-07-06 06:30:00,1.73714,1.73737,1.73714,1.73737,8000000.0
2007-07-06 06:31:00,1.73746,1.73746,1.73727,1.73732,20000000.0
2007-07-06 06:32:00,1.73672,1.73748,1.73672,1.73748,31000000.0
2007-07-06 06:33:00,1.73712,1.73739,1.73712,1.73738,5000000.0
2007-07-06 06:34:00,1.73701,1.73701,1.7369,1.7369,9000000.0
2007-07-06 06:35:00,1.73678,1.73709,1.73678,1.73709,8000000.0
2007-07-06 06:36:00,1.73714,1.73717,1.73698,1.73713,10000000.0
2007-07-06 06:37:00,1.73718,1.73718,1.73686,1.737,7000000.0
2007-07-06 06:38:00,1.73667,1.73667,1.73612,1.73621,8000000.0
2007-07-06 06:39:00,1.73674,1.73687,1.73673,1.73687,12000000.0
2007-07-06 06:40:00,1.736,1.73606,1.73583,1.73597,8000000.0
2007-07-06 06:41:00,1.73695,1.737,1.73688,1.73688,7000000.0
2007-07-06 06:42:00,1.73724,1.7373,1.73669,1.73688,7000000.0
2007-07-06 06:43:00,1.73699,1.73704,1.73693,1.73704,9000000.0
2007-07-06 06:44:00,1.73703,1.73704,1.73694,1.73699,11000000.0
2007-07-06 06:45:00,1.73704,1.73716,1.73703,1.73705,8000000.0
2007-07-06 06:46:00,1.73706,1.7371,1.73704,1.73705,8000000.0
2007-07-06 06:47:00,1.73712,1.7372,1.73522,1.7372,10000000.0
2007-07-06 06:48:00,1.73709,1.73718,1.73708,1.7371,8000000.0
2007-07-06 06:50:00,1.73693,1.73693,1.73644,1.73681,9000000.0
2007-07-06 06:51:00,1.73696,1.73696,1.73671,1.73671,11000000.0
2007-07-06 06:52:00,1.73678,1.73678,1.73648,1.73648,2000000.0
2007-07-06 06:53:00,1.73684,1.73696,1.73682,1.73687,8000000.0
2007-07-06 06:54:00,1.73668,1.73691,1.73667,1.73691,11000000.0
2007-07-06 06:55:00,1.73686,1.73687,1.73675,1.73676,8000000.0
2007-07-06 06:56:00,1.73687,1.73688,1.73675,1.73682,13000000.0
2007-07-06 06:57:00,1.73682,1.73683,1.73677,1.73679,7000000.0
2007-07-06 06:58:00,1.73674,1.73674,1.73655,1.73656,16000000.0
2007-07-06 06:59:00,1.73681,1.73681,1.7367,1.73671,11000000.0
2007-07-06 07:00:00,1.73705,1.7371,1.73703,1.73705,8000000.0
2007-07-06 07:01:00,1.7369,1.73714,1.7369,1.73714,14000000.0
2007-07-06 07:02:00,1.7372,1.7372,1.73699,1.73699,18000000.0
2007-07-06 07:03:00,1.7372,1.7372,1.73704,1.73717,8000000.0
2007-07-06 07:04:00,1.73722,1.73732,1.73714,1.73732,8000000.0
2007-07-06 07:05:00,1.73729,1.73729,1.73702,1.73702,10000000.0
2007-07-06 07:06:00,1.73709,1.73711,1.73695,1.73711,8000000.0
2007-07-06 07:07:00,1.73721,1.73733,1.73721,1.73729,15000000.0
2007-07-06 07:08:00,1.73729,1.73729,1.73703,1.73703,18000000.0
2007-07-06 07:09:00,1.7368,1.7368,1.73666,1.73674,7000000.0
2007-07-06 07:10:00,1.73711,1.73741,1.73711,1.7373,18000000.0
2007-07-06 07:11:00,1.73695,1.73711,1.73656,1.73656,11000000.0
2007-07-06 07:12:00,1.73747,1.73747,1.73719,1.73724,11000000.0
2007-07-06 07:13:00,1.73741,1.73741,1.73717,1.73717,9000000.0
2007-07-06 07:14:00,1.73691,1.73703,1.73682,1.73703,12000000.0
2007-07-06 07:15:00,1.73715,1.73721,1.73709,1.7372,7000000.0
2007-07-06 07:16:00,1.73704,1.73717,1.73704,1.73717,12000000.0
2007-07-06 07:17:00,1.73714,1.73727,1.73714,1.73727,15000000.0
2007-07-06 07:18:00,1.73734,1.73734,1.73719,1.73724,8000000.0
2007-07-06 07:20:00,1.73707,1.73707,1.7368,1.7368,9000000.0
2007-07-06 07:21:00,1.73695,1.73704,1.73688,1.73704,10000000.0
2007-07-06 07:22:00,1.7369,1.73693,1.7368,1.73688,7000000.0
2007-07-06 07:23:00,1.73681,1.73682,1.73674,1.73674,11000000.0
2007-07-06 07:24:00,1.73666,1.73677,1.73658,1.73669,23000000.0
2007-07-06 07:25:00,1.73675,1.73698,1.73675,1.73698,28000000.0
2007-07-06 07:26:00,1.73703,1.73717,1.7369,1.73703,14000000.0
2007-07-06 07:27:00,1.73687,1.73708,1.73687,1.73704,20000000.0
2007-07-06 07:28:00,1.73702,1.73702,1.7369,1.7369,17000000.0
2007-07-06 07:29:00,1.73671,1.7369,1.7366,1.73689,27000000.0
2007-07-06 07:30:00,1.73682,1.73687,1.7367,1.73687,20000000.0
2007-07-06 07:31:00,1.73703,1.73705,1.73692,1.73692,7000000.0
2007-07-06 07:32:00,1.73675,1.73675,1.73602,1.73665,11000000.0
2007-07-06 07:33:00,1.73704,1.73704,1.73686,1.73694,22000000.0
2007-07-06 07:34:00,1.73693,1.73707,1.73679,1.73679,16000000.0
2007-07-06 07:35:00,1.73692,1.73711,1.73685,1.73697,15000000.0
2007-07-06 07:36:00,1.73706,1.73706,1.73682,1.73686,8000000.0
2007-07-06 07:37:00,1.73691,1.73693,1.7368,1.7369,12000000.0
2007-07-06 07:38:00,1.73686,1.73718,1.73686,1.73718,7000000.0
2007-07-06 07:39:00,1.73707,1.7371,1.73689,1.73696,14000000.0
2007-07-06 07:40:00,1.73699,1.73723,1.73699,1.73702,9000000.0
2007-07-06 07:41:00,1.7368,1.73708,1.7368,1.73708,24000000.0
2007-07-06 07:42:00,1.73697,1.73714,1.73666,1.73691,7000000.0
2007-07-06 07:43:00,1.73678,1.73678,1.73654,1.73658,22000000.0
2007-07-06 07:44:00,1.73661,1.73683,1.7366,1.73683,10000000.0
2007-07-06 07:45:00,1.7368,1.7368,1.73645,1.73646,15000000.0
2007-07-06 07:46:00,1.73661,1.73675,1.73651,1.73663,17000000.0
2007-07-06 07:47:00,1.7363,1.7363,1.73609,1.73609,15000000.0
2007-07-06 07:48:00,1.73596,1.73612,1.73588,1.73604,10000000.0
2007-07-06 07:49:00,1.73624,1.7363,1.73611,1.73613,8000000.0
2007-07-06 07:50:00,1.73598,1.73603,1.73591,1.73593,17000000.0
2007-07-06 07:51:00,1.73599,1.73618,1.73584,1.73584,15000000.0
2007-07-06 07:52:00,1.73585,1.73623,1.73585,1.73623,29000000.0
2007-07-06 07:53:00,1.7363,1.7363,1.73609,1.73627,13000000.0
2007-07-06 07:54:00,1.73608,1.73608,1.73586,1.73595,23000000.0
2007-07-06 07:55:00,1.73596,1.736,1.73548,1.73548,27000000.0
2007-07-06 07:56:00,1.73587,1.73605,1.73587,1.73605,18000000.0
2007-07-06 07:57:00,1.73596,1.73596,1.7357,1.73575,20000000.0
2007-07-06 07:58:00,1.73566,1.73609,1.73566,1.7359,13000000.0
2007-07-06 07:59:00,1.73613,1.73639,1.73613,1.73639,23000000.0
2007-07-06 08:00:00,1.73645,1.73677,1.73645,1.73677,31000000.0
2007-07-06 08:01:00,1.73681,1.73694,1.73681,1.73691,13000000.0
2007-07-06 08:02:00,1.737,1.73703,1.73688,1.73688,12000000.0
2007-07-06 08:03:00,1.7368,1.73693,1.73674,1.73675,20000000.0
2007-07-06 08:04:00,1.73668,1.73684,1.7364,1.73684,30000000.0
2007-07-06 08:05:00,1.73695,1.73698,1.73683,1.73694,9000000.0
2007-07-06 08:06:00,1.737,1.73705,1.7369,1.73698,21000000.0
2007-07-06 08:07:00,1.73711,1.73731,1.73711,1.73715,15000000.0
2007-07-06 08:08:00,1.73681,1.73714,1.73676,1.73714,6000000.0
2007-07-06 08:09:00,1.73727,1.73734,1.73726,1.73734,23000000.0
2007-07-06 08:10:00,1.7372,1.7372,1.73678,1.73678,27000000.0
2007-07-06 08:11:00,1.73673,1.73699,1.7367,1.73699,18000000.0
2007-07-06 08:12:00,1.73716,1.73716,1.73688,1.73695,22000000.0
2007-07-06 08:13:00,1.7369,1.73693,1.73647,1.73693,18000000.0
2007-07-06 08:14:00,1.73688,1.73708,1.73669,1.73682,33000000.0
2007-07-06 08:15:00,1.73674,1.73685,1.73673,1.73682,21000000.0
2007-07-06 08:16:00,1.73683,1.7369,1.7368,1.73686,21000000.0
2007-07-06 08:17:00,1.73686,1.73695,1.73679,1.73685,19000000.0
2007-07-06 08:18:00,1.73691,1.73691,1.73639,1.73644,17000000.0
2007-07-06 08:19:00,1.73639,1.73658,1.73617,1.73629,16000000.0
2007-07-06 08:20:00,1.73628,1.73646,1.73615,1.73646,13000000.0
2007-07-06 08:21:00,1.73641,1.73646,1.73635,1.73635,8000000.0
2007-07-06 08:22:00,1.73653,1.73677,1.73653,1.73666,26000000.0
2007-07-06 08:23:00,1.73702,1.73709,1.73691,1.73691,16000000.0
2007-07-06 08:24:00,1.73697,1.73711,1.73694,1.73705,28000000.0
2007-07-06 08:25:00,1.73692,1.73692,1.73648,1.7365,49000000.0
2007-07-06 08:26:00,1.73644,1.73649,1.73627,1.73649,14000000.0
2007-07-06 08:27:00,1.73654,1.73669,1.73637,1.73669,31000000.0
2007-07-06 08:28:00,1.73667,1.73695,1.73662,1.73662,28000000.0
2007-07-06 08:29:00,1.7366,1.73684,1.73631,1.73661,32000000.0
2007-07-06 08:30:00,1.73664,1.73671,1.73645,1.73646,28000000.0
2007-07-06 08:31:00,1.73664,1.73664,1.73641,1.73645,40000000.0
2007-07-06 08:32:00,1.73633,1.73636,1.73622,1.73628,51000000.0
2007-07-06 08:33:00,1.73634,1.7366,1.73627,1.73649,48000000.0
2007-07-06 08:34:00,1.73674,1.73695,1.73669,1.73676,49000000.0
2007-07-06 08:35:00,1.73682,1.73722,1.73667,1.73722,39000000.0
2007-07-06 08:36:00,1.73741,1.73741,1.73682,1.73682,12000000.0
2007-07-06 08:37:00,1.73689,1.73694,1.73673,1.7369,25000000.0
2007-07-06 08:38:00,1.73676,1.73677,1.73665,1.73667,21000000.0
2007-07-06 08:39:00,1.73641,1.73641,1.73617,1.73629,23000000.0
2007-07-06 08:40:00,1.73633,1.73639,1.73611,1.73632,36000000.0
2007-07-06 08:41:00,1.73649,1.7366,1.73647,1.7366,30000000.0
2007-07-06 08:42:00,1.73674,1.73699,1.73674,1.73699,17000000.0
2007-07-06 08:43:00,1.73702,1.73702,1.73606,1.73606,23000000.0
2007-07-06 08:44:00,1.73603,1.73639,1.73603,1.73639,17000000.0
2007-07-06 08:45:00,1.73658,1.73716,1.73658,1.73716,37000000.0
2007-07-06 08:46:00,1.73714,1.73714,1.73671,1.73671,23000000.0
2007-07-06 08:47:00,1.73678,1.73681,1.73673,1.73678,25000000.0
2007-07-06 08:48:00,1.73673,1.73673,1.73638,1.73638,36000000.0
2007-07-06 08:49:00,1.73643,1.73662,1.73614,1.73614,27000000.0
2007-07-06 08:50:00,1.73618,1.73649,1.73608,1.73615,56000000.0
2007-07-06 08:51:00,1.73624,1.73629,1.7361,1.7361,32000000.0
2007-07-06 08:52:00,1.73615,1.73625,1.73599,1.73625,39000000.0
2007-07-06 08:53:00,1.73651,1.73651,1.73616,1.73623,63000000.0
2007-07-06 08:54:00,1.73657,1.73657,1.7364,1.7364,42000000.0
2007-07-06 08:55:00,1.73641,1.73655,1.73638,1.73648,55000000.0
2007-07-06 08:56:00,1.73649,1.73657,1.7364,1.73655,21000000.0
2007-07-06 08:57:00,1.73643,1.73655,1.73637,1.73645,23000000.0
2007-07-06 08:58:00,1.73604,1.73653,1.73604,1.73653,18000000.0
2007-07-06 08:59:00,1.73646,1.7365,1.73636,1.73644,12000000.0
2007-07-06 09:00:00,1.73654,1.73705,1.73654,1.73705,26000000.0
2007-07-06 09:01:00,1.73684,1.73684,1.73632,1.73632,19000000.0
2007-07-06 09:02:00,1.73657,1.73672,1.73651,1.73651,15000000.0
2007-07-06 09:03:00,1.73655,1.73682,1.73655,1.73657,16000000.0
2007-07-06 09:04:00,1.73629,1.73644,1.73619,1.73629,22000000.0
2007-07-06 09:05:00,1.73628,1.7364,1.73627,1.7364,11000000.0
2007-07-06 09:06:00,1.73653,1.73699,1.73653,1.73699,31000000.0
2007-07-06 09:07:00,1.7369,1.73708,1.7367,1.73699,33000000.0
2007-07-06 09:08:00,1.73712,1.73715,1.73709,1.73712,17000000.0
2007-07-06 09:09:00,1.73682,1.73696,1.73678,1.73687,37000000.0
2007-07-06 09:10:00,1.73676,1.73684,1.73667,1.73679,31000000.0
2007-07-06 09:11:00,1.73678,1.73705,1.73676,1.73705,26000000.0
2007-07-06 09:12:00,1.73701,1.73712,1.73691,1.73691,41000000.0
2007-07-06 09:13:00,1.73687,1.73721,1.73684,1.73702,61000000.0
2007-07-06 09:14:00,1.73722,1.73787,1.73722,1.73787,57000000.0
2007-07-06 09:15:00,1.73775,1.73775,1.73725,1.73736,33000000.0
2007-07-06 09:16:00,1.73744,1.73748,1.73737,1.73748,39000000.0
2007-07-06 09:17:00,1.73746,1.73776,1.73735,1.73759,40000000.0
2007-07-06 09:18:00,1.73742,1.73788,1.73742,1.73788,68000000.0
2007-07-06 09:19:00,1.7379,1.73794,1.73763,1.73794,52000000.0
2007-07-06 09:20:00,1.73772,1.73802,1.73772,1.73797,37000000.0
2007-07-06 09:21:00,1.7378,1.73785,1.73757,1.73757,61000000.0
2007-07-06 09:22:00,1.73749,1.73764,1.73732,1.73732,63000000.0
2007-07-06 09:23:00,1.73744,1.73761,1.73733,1.73761,65000000.0
2007-07-06 09:24:00,1.73775,1.73775,1.73735,1.73747,47000000.0
2007-07-06 09:25:00,1.73753,1.73782,1.73753,1.7377,32000000.0
2007-07-06 09:26:00,1.73765,1.73765,1.73751,1.73765,29000000.0
2007-07-06 09:27:00,1.73792,1.73809,1.73777,1.73786,55000000.0
2007-07-06 09:28:00,1.73809,1.73842,1.73809,1.73836,46000000.0
2007-07-06 09:29:00,1.73839,1.73839,1.73822,1.73836,32000000.0
2007-07-06 09:30:00,1.73868,1.73912,1.73868,1.7391,24000000.0
2007-07-06 09:31:00,1.73887,1.73887,1.73846,1.73846,18000000.0
2007-07-06 09:32:00,1.7386,1.73876,1.7386,1.73863,35000000.0
2007-07-06 09:33:00,1.73889,1.73889,1.73859,1.73859,43000000.0
2007-07-06 09:34:00,1.73853,1.73853,1.73822,1.73827,31000000.0
2007-07-06 09:35:00,1.73821,1.73822,1.73797,1.738,47000000.0
2007-07-06 09:36:00,1.73817,1.73817,1.73769,1.73796,34000000.0
2007-07-06 09:37:00,1.73801,1.73802,1.73781,1.73784,49000000.0
2007-07-06 09:38:00,1.73796,1.73796,1.73769,1.7377,37000000.0
2007-07-06 09:39:00,1.73768,1.73785,1.73752,1.73785,61000000.0
2007-07-06 09:40:00,1.73757,1.73757,1.73628,1.73738,46000000.0
2007-07-06 09:41:00,1.73795,1.73796,1.73784,1.73784,33000000.0
2007-07-06 09:42:00,1.73732,1.73732,1.73697,1.73697,60000000.0
2007-07-06 09:43:00,1.73634,1.73636,1.73603,1.73616,66000000.0
2007-07-06 09:44:00,1.736,1.73602,1.73579,1.73579,21000000.0
2007-07-06 09:45:00,1.73589,1.73604,1.73585,1.73585,22000000.0
2007-07-06 09:46:00,1.7356,1.73576,1.7356,1.73576,30000000.0
2007-07-06 09:47:00,1.73579,1.73579,1.73569,1.73573,24000000.0
2007-07-06 09:48:00,1.7356,1.73571,1.73545,1.73571,34000000.0
2007-07-06 09:49:00,1.73573,1.73573,1.73557,1.73559,26000000.0
2007-07-06 09:50:00,1.73561,1.73586,1.73561,1.73586,34000000.0
2007-07-06 09:51:00,1.73612,1.73616,1.73591,1.73591,56000000.0
2007-07-06 09:52:00,1.73584,1.73594,1.73582,1.73587,38000000.0
2007-07-06 09:53:00,1.73586,1.73604,1.73566,1.73604,32000000.0
2007-07-06 09:54:00,1.73601,1.73606,1.73594,1.73594,36000000.0
2007-07-06 09:55:00,1.73594,1.736,1.73594,1.73594,38000000.0
2007-07-06 09:56:00,1.736,1.73604,1.73576,1.73576,38000000.0
2007-07-06 09:57:00,1.73606,1.73612,1.73598,1.73609,30000000.0
2007-07-06 09:58:00,1.73637,1.73638,1.73624,1.73625,52000000.0
2007-07-06 09:59:00,1.73617,1.73631,1.73605,1.73626,32000000.0
2007-07-06 10:00:00,1.73617,1.73631,1.73616,1.73616,39000000.0
2007-07-06 10:01:00,1.73615,1.73615,1.73599,1.7361,44000000.0
2007-07-06 10:02:00,1.73602,1.7362,1.73588,1.73588,34000000.0
2007-07-06 10:03:00,1.73607,1.73615,1.73587,1.73615,47000000.0
2007-07-06 10:04:00,1.73611,1.73611,1.73593,1.73597,32000000.0
2007-07-06 10:05:00,1.73582,1.73604,1.73582,1.73604,32000000.0
2007-07-06 10:06:00,1.73586,1.736,1.73586,1.73599,42000000.0
2007-07-06 10:07:00,1.7359,1.73605,1.7359,1.73601,51000000.0
2007-07-06 10:08:00,1.73594,1.73599,1.73559,1.73564,54000000.0
2007-07-06 10:09:00,1.73583,1.73585,1.73561,1.73581,53000000.0
2007-07-06 10:10:00,1.7354,1.7354,1.73485,1.73485,72000000.0
2007-07-06 10:11:00,1.73465,1.73475,1.73457,1.73457,61000000.0
2007-07-06 10:12:00,1.73435,1.73454,1.73426,1.73426,65000000.0
2007-07-06 10:13:00,1.73462,1.73462,1.73438,1.73445,56000000.0
2007-07-06 10:14:00,1.73446,1.73455,1.73422,1.73426,49000000.0
2007-07-06 10:15:00,1.73421,1.73433,1.73417,1.73423,46000000.0
2007-07-06 10:16:00,1.73427,1.73427,1.73388,1.73388,33000000.0
2007-07-06 10:17:00,1.734,1.73403,1.73389,1.73389,37000000.0
2007-07-06 10:18:00,1.73381,1.73438,1.73381,1.73438,50000000.0
2007-07-06 10:19:00,1.73448,1.73454,1.73436,1.73438,59000000.0
2007-07-06 10:20:00,1.73431,1.73453,1.73431,1.73453,41000000.0
2007-07-06 10:21:00,1.73442,1.73442,1.73428,1.73428,44000000.0
2007-07-06 10:22:00,1.7346,1.7346,1.73442,1.73457,47000000.0
2007-07-06 10:23:00,1.73441,1.73474,1.73441,1.73474,58000000.0
2007-07-06 10:24:00,1.73491,1.73491,1.73461,1.73468,43000000.0
2007-07-06 10:25:00,1.73508,1.7352,1.735,1.735,60000000.0
2007-07-06 10:26:00,1.7351,1.7351,1.73495,1.73509,64000000.0
2007-07-06 10:27:00,1.73514,1.73517,1.73511,1.73515,54000000.0
2007-07-06 10:28:00,1.73536,1.73536,1.73517,1.73532,62000000.0
2007-07-06 10:29:00,1.73529,1.73551,1.73528,1.73545,61000000.0
2007-07-06 10:30:00,1.73575,1.73598,1.73575,1.73579,36000000.0
2007-07-06 10:31:00,1.73545,1.73569,1.7354,1.73569,39000000.0
2007-07-06 10:32:00,1.73569,1.73588,1.73558,1.73588,44000000.0
2007-07-06 10:33:00,1.73595,1.73599,1.73578,1.73579,18000000.0
2007-07-06 10:34:00,1.73587,1.73617,1.73583,1.73587,20000000.0
2007-07-06 10:35:00,1.7358,1.73604,1.73575,1.73602,23000000.0
2007-07-06 10:36:00,1.73564,1.73575,1.73463,1.7351,32000000.0
2007-07-06 10:37:00,1.73587,1.73601,1.73586,1.73594,30000000.0
2007-07-06 10:38:00,1.73595,1.736,1.73588,1.736,26000000.0
2007-07-06 10:39:00,1.73604,1.73613,1.73597,1.736,29000000.0
2007-07-06 10:40:00,1.73595,1.73595,1.73542,1.73542,19000000.0
2007-07-06 10:41:00,1.73532,1.73532,1.73511,1.73513,29000000.0
2007-07-06 10:42:00,1.73481,1.73531,1.73481,1.73531,38000000.0
2007-07-06 10:43:00,1.73522,1.73522,1.73499,1.73508,27000000.0
2007-07-06 10:44:00,1.73504,1.73504,1.73487,1.73494,26000000.0
2007-07-06 10:45:00,1.73499,1.73514,1.73497,1.73497,27000000.0
2007-07-06 10:46:00,1.73494,1.73519,1.73487,1.73519,35000000.0
2007-07-06 10:47:00,1.73513,1.7353,1.73507,1.7353,23000000.0
2007-07-06 10:48:00,1.73533,1.73548,1.73533,1.73545,44000000.0
2007-07-06 10:49:00,1.73527,1.73555,1.73527,1.73547,36000000.0
2007-07-06 10:50:00,1.73549,1.73568,1.73545,1.73545,47000000.0
2007-07-06 10:51:00,1.73532,1.73537,1.73519,1.73528,45000000.0
2007-07-06 10:52:00,1.73541,1.73546,1.73527,1.73527,33000000.0
2007-07-06 10:53:00,1.73546,1.73566,1.7354,1.73566,46000000.0
2007-07-06 10:54:00,1.73585,1.73591,1.73571,1.73591,35000000.0
2007-07-06 10:55:00,1.73584,1.736,1.73584,1.73591,37000000.0
2007-07-06 10:56:00,1.73517,1.73581,1.73447,1.73571,33000000.0
2007-07-06 10:57:00,1.7358,1.73598,1.73566,1.73596,33000000.0
2007-07-06 10:58:00,1.73599,1.73606,1.73589,1.73589,26000000.0
2007-07-06 10:59:00,1.73592,1.73613,1.73589,1.73613,47000000.0
2007-07-06 11:00:00,1.73608,1.73614,1.73588,1.73588,39000000.0
2007-07-06 11:01:00,1.7358,1.7358,1.73564,1.73565,45000000.0
2007-07-06 11:02:00,1.73578,1.73578,1.73542,1.73542,17000000.0
2007-07-06 11:03:00,1.73571,1.73571,1.73431,1.73568,37000000.0
2007-07-06 11:04:00,1.73537,1.73558,1.73518,1.73518,40000000.0
2007-07-06 11:05:00,1.73548,1.7356,1.73546,1.7356,18000000.0
2007-07-06 11:06:00,1.73533,1.73533,1.73512,1.73512,19000000.0
2007-07-06 11:07:00,1.7351,1.73515,1.73507,1.73512,30000000.0
2007-07-06 11:08:00,1.73497,1.73514,1.73465,1.73514,30000000.0
2007-07-06 11:09:00,1.73543,1.73545,1.73524,1.73543,45000000.0
2007-07-06 11:10:00,1.73565,1.73579,1.73562,1.73566,35000000.0
2007-07-06 11:11:00,1.73561,1.73567,1.73546,1.73567,46000000.0
2007-07-06 11:12:00,1.7359,1.73594,1.73548,1.7355,55000000.0
2007-07-06 11:13:00,1.73541,1.73541,1.7345,1.7345,59000000.0
2007-07-06 11:14:00,1.73551,1.73559,1.73542,1.73553,41000000.0
2007-07-06 11:15:00,1.73539,1.73539,1.73393,1.73535,34000000.0
2007-07-06 11:16:00,1.73548,1.73559,1.73536,1.73536,20000000.0
2007-07-06 11:17:00,1.73537,1.73541,1.73509,1.73509,57000000.0
2007-07-06 11:18:00,1.73493,1.73516,1.73487,1.73497,44000000.0
2007-07-06 11:19:00,1.73487,1.73503,1.73462,1.73503,63000000.0
2007-07-06 11:20:00,1.73497,1.73497,1.73467,1.7349,43000000.0
2007-07-06 11:21:00,1.73501,1.73515,1.73498,1.73511,34000000.0
2007-07-06 11:22:00,1.73491,1.73516,1.73491,1.73516,56000000.0
2007-07-06 11:23:00,1.73458,1.7354,1.73372,1.73503,43000000.0
2007-07-06 11:24:00,1.73516,1.7353,1.73498,1.73526,53000000.0
2007-07-06 11:25:00,1.73521,1.73533,1.73519,1.73532,29000000.0
2007-07-06 11:26:00,1.7351,1.73533,1.73505,1.73508,41000000.0
2007-07-06 11:27:00,1.73517,1.73539,1.73513,1.73513,34000000.0
2007-07-06 11:28:00,1.73518,1.73555,1.73513,1.73548,36000000.0
2007-07-06 11:29:00,1.73533,1.73533,1.73511,1.73532,43000000.0
2007-07-06 11:30:00,1.73552,1.73577,1.73552,1.73557,24000000.0
2007-07-06 11:31:00,1.73591,1.73604,1.73588,1.73604,34000000.0
2007-07-06 11:32:00,1.73606,1.73606,1.73589,1.73589,46000000.0
2007-07-06 11:33:00,1.73578,1.73578,1.73563,1.73575,41000000.0
2007-07-06 11:34:00,1.73564,1.73587,1.73564,1.73579,28000000.0
2007-07-06 11:35:00,1.73592,1.7364,1.73592,1.7364,44000000.0
2007-07-06 11:36:00,1.73637,1.73637,1.73614,1.73619,48000000.0
2007-07-06 11:37:00,1.73611,1.73646,1.73606,1.73646,50000000.0
2007-07-06 11:38:00,1.73664,1.7368,1.73658,1.7368,37000000.0
2007-07-06 11:39:00,1.73679,1.73679,1.73668,1.73669,52000000.0
2007-07-06 11:40:00,1.73651,1.73675,1.73651,1.73658,27000000.0
2007-07-06 11:41:00,1.73666,1.73666,1.73625,1.73625,49000000.0
2007-07-06 11:42:00,1.73546,1.73651,1.73546,1.73626,22000000.0
2007-07-06 11:43:00,1.73624,1.73641,1.73618,1.73641,45000000.0
2007-07-06 11:44:00,1.73637,1.73641,1.73621,1.7364,42000000.0
2007-07-06 11:45:00,1.73649,1.73665,1.73649,1.73653,41000000.0
2007-07-06 11:46:00,1.73467,1.73617,1.73467,1.73617,38000000.0
2007-07-06 11:47:00,1.7365,1.73671,1.7365,1.73661,22000000.0
2007-07-06 11:48:00,1.73671,1.73708,1.7367,1.73708,27000000.0
2007-07-06 11:49:00,1.7366,1.7366,1.73571,1.73607,41000000.0
2007-07-06 11:50:00,1.73606,1.73612,1.73602,1.73602,44000000.0
2007-07-06 11:51:00,1.73594,1.73636,1.73594,1.73636,37000000.0
2007-07-06 11:52:00,1.73638,1.73638,1.73618,1.73622,37000000.0
2007-07-06 11:53:00,1.73637,1.73637,1.73622,1.73622,33000000.0
2007-07-06 11:54:00,1.73617,1.73619,1.73602,1.73619,37000000.0
2007-07-06 11:55:00,1.73644,1.73644,1.73635,1.73639,38000000.0
2007-07-06 11:56:00,1.73632,1.73637,1.73626,1.73627,51000000.0
2007-07-06 11:57:00,1.73622,1.7363,1.7361,1.7363,29000000.0
2007-07-06 11:58:00,1.73663,1.73701,1.73663,1.73701,31000000.0
2007-07-06 11:59:00,1.73715,1.73715,1.73698,1.73698,51000000.0
2007-07-06 12:00:00,1.73688,1.73702,1.73675,1.73675,23000000.0
2007-07-06 12:01:00,1.73658,1.73658,1.73626,1.73626,24000000.0
2007-07-06 12:02:00,1.73616,1.73638,1.73612,1.73636,34000000.0
2007-07-06 12:03:00,1.73607,1.73608,1.73587,1.73608,36000000.0
2007-07-06 12:04:00,1.73593,1.73607,1.73592,1.73601,33000000.0
2007-07-06 12:05:00,1.73599,1.73603,1.73582,1.73582,26000000.0
2007-07-06 12:06:00,1.73594,1.73595,1.73579,1.73594,15000000.0
2007-07-06 12:07:00,1.73577,1.7361,1.73577,1.73595,23000000.0
2007-07-06 12:08:00,1.73589,1.73604,1.7358,1.73581,37000000.0
2007-07-06 12:09:00,1.73574,1.73594,1.73574,1.73594,11000000.0
2007-07-06 12:10:00,1.7359,1.73596,1.73584,1.73592,25000000.0
2007-07-06 12:11:00,1.73598,1.73611,1.73589,1.73592,33000000.0
2007-07-06 12:12:00,1.73628,1.737,1.73628,1.737,31000000.0
2007-07-06 12:13:00,1.7368,1.7368,1.73669,1.7367,24000000.0
2007-07-06 12:14:00,1.7367,1.73683,1.73669,1.73683,36000000.0
2007-07-06 12:15:00,1.73688,1.73698,1.73688,1.73698,29000000.0
2007-07-06 12:16:00,1.73688,1.73688,1.73642,1.73642,30000000.0
2007-07-06 12:17:00,1.73637,1.7367,1.73637,1.7367,41000000.0
2007-07-06 12:18:00,1.73674,1.73679,1.73661,1.73679,43000000.0
2007-07-06 12:19:00,1.73682,1.73691,1.73661,1.73661,37000000.0
2007-07-06 12:20:00,1.73649,1.73666,1.73636,1.73636,40000000.0
2007-07-06 12:21:00,1.73669,1.73684,1.73653,1.73684,61000000.0
2007-07-06 12:22:00,1.73685,1.73687,1.73667,1.73687,24000000.0
2007-07-06 12:23:00,1.73694,1.73694,1.73686,1.73694,23000000.0
2007-07-06 12:24:00,1.73681,1.73704,1.73678,1.73704,30000000.0
2007-07-06 12:25:00,1.73684,1.73697,1.73645,1.73645,22000000.0
2007-07-06 12:26:00,1.73656,1.7366,1.7364,1.73658,32000000.0
2007-07-06 12:27:00,1.73654,1.73654,1.73639,1.73639,25000000.0
2007-07-06 12:28:00,1.73637,1.73637,1.7363,1.73636,58000000.0
2007-07-06 12:29:00,1.73637,1.73642,1.73444,1.73455,71000000.0
2007-07-06 12:30:00,1.73635,1.73641,1.73457,1.73635,47000000.0
2007-07-06 12:31:00,1.73643,1.73668,1.73641,1.73668,55000000.0
2007-07-06 12:32:00,1.73673,1.73679,1.73666,1.73679,32000000.0
2007-07-06 12:33:00,1.73686,1.73707,1.73685,1.73707,40000000.0
2007-07-06 12:34:00,1.73693,1.73707,1.73693,1.73707,14000000.0
2007-07-06 12:35:00,1.73717,1.73724,1.73704,1.73724,8000000.0
2007-07-06 12:36:00,1.73699,1.73728,1.73699,1.73728,36000000.0
2007-07-06 12:37:00,1.7373,1.7373,1.73723,1.73724,22000000.0
2007-07-06 12:38:00,1.73723,1.73748,1.73723,1.73742,12000000.0
2007-07-06 12:39:00,1.73738,1.73738,1.73707,1.73723,20000000.0
2007-07-06 12:40:00,1.73728,1.73728,1.73723,1.73723,16000000.0
2007-07-06 12:41:00,1.73715,1.73715,1.7371,1.7371,10000000.0
2007-07-06 12:42:00,1.73717,1.73729,1.73717,1.73729,26000000.0
2007-07-06 12:43:00,1.73739,1.73743,1.73734,1.73734,9000000.0
2007-07-06 12:44:00,1.73732,1.73732,1.73727,1.73727,21000000.0
2007-07-06 12:45:00,1.73733,1.73738,1.73733,1.73738,30000000.0
2007-07-06 12:46:00,1.73721,1.73741,1.73691,1.73741,41000000.0
2007-07-06 12:47:00,1.73733,1.73733,1.73716,1.73726,26000000.0
2007-07-06 12:48:00,1.73718,1.73718,1.73679,1.73684,27000000.0
2007-07-06 12:49:00,1.7371,1.7371,1.73662,1.7367,36000000.0
2007-07-06 12:50:00,1.73684,1.73684,1.73658,1.73674,34000000.0
2007-07-06 12:51:00,1.73684,1.73711,1.73684,1.73708,25000000.0
2007-07-06 12:52:00,1.73699,1.73699,1.7368,1.73687,26000000.0
2007-07-06 12:53:00,1.73679,1.7368,1.73654,1.73654,16000000.0
2007-07-06 12:54:00,1.73645,1.73645,1.73607,1.73607,28000000.0
2007-07-06 12:55:00,1.73619,1.7366,1.73619,1.7366,29000000.0
2007-07-06 12:56:00,1.73662,1.73662,1.7365,1.73655,30000000.0
2007-07-06 12:57:00,1.73638,1.73665,1.73612,1.73616,26000000.0
2007-07-06 12:58:00,1.7362,1.73641,1.73616,1.73641,14000000.0
2007-07-06 12:59:00,1.73649,1.73665,1.73626,1.73665,32000000.0
2007-07-06 13:00:00,1.73681,1.73681,1.73653,1.73653,20000000.0
2007-07-06 13:01:00,1.73627,1.73645,1.73601,1.73616,31000000.0
2007-07-06 13:02:00,1.73639,1.73643,1.73632,1.73641,12000000.0
2007-07-06 13:03:00,1.73642,1.73647,1.73634,1.73634,21000000.0
2007-07-06 13:04:00,1.73639,1.73646,1.73627,1.73646,7000000.0
2007-07-06 13:05:00,1.7366,1.73667,1.73657,1.73657,17000000.0
2007-07-06 13:06:00,1.73649,1.73649,1.73628,1.73628,22000000.0
2007-07-06 13:07:00,1.73631,1.73641,1.73613,1.73624,17000000.0
2007-07-06 13:08:00,1.73621,1.73634,1.73617,1.73634,37000000.0
2007-07-06 13:09:00,1.73634,1.73634,1.73605,1.73605,33000000.0
2007-07-06 13:10:00,1.7361,1.73633,1.73603,1.73622,32000000.0
2007-07-06 13:11:00,1.73635,1.73644,1.73635,1.73643,21000000.0
2007-07-06 13:12:00,1.73609,1.73627,1.7355,1.73627,7000000.0
2007-07-06 13:13:00,1.73644,1.73644,1.73629,1.73629,11000000.0
2007-07-06 13:14:00,1.73633,1.73633,1.73623,1.73625,33000000.0
2007-07-06 13:15:00,1.73629,1.73647,1.73621,1.73622,25000000.0
2007-07-06 13:16:00,1.73615,1.73645,1.73615,1.73645,20000000.0
2007-07-06 13:17:00,1.73645,1.73649,1.73632,1.73632,19000000.0
2007-07-06 13:18:00,1.73614,1.73615,1.73589,1.73589,41000000.0
2007-07-06 13:19:00,1.73591,1.73592,1.73566,1.7359,36000000.0
2007-07-06 13:20:00,1.73589,1.73589,1.7357,1.7357,36000000.0
2007-07-06 13:21:00,1.73594,1.73631,1.73594,1.73631,54000000.0
2007-07-06 13:22:00,1.73638,1.73655,1.73636,1.73655,41000000.0
2007-07-06 13:23:00,1.73646,1.73646,1.73605,1.73605,11000000.0
2007-07-06 13:24:00,1.73601,1.73616,1.73567,1.73567,23000000.0
2007-07-06 13:25:00,1.73555,1.73558,1.73546,1.73548,25000000.0
2007-07-06 13:26:00,1.73544,1.73558,1.73544,1.73557,20000000.0
2007-07-06 13:27:00,1.73573,1.73575,1.73566,1.73566,32000000.0
2007-07-06 13:28:00,1.73558,1.73558,1.73508,1.73508,26000000.0
2007-07-06 13:29:00,1.73509,1.73525,1.73507,1.73516,25000000.0
2007-07-06 13:30:00,1.73521,1.73553,1.73517,1.73547,16000000.0
2007-07-06 13:31:00,1.73558,1.73584,1.73553,1.73553,21000000.0
2007-07-06 13:32:00,1.73541,1.73543,1.73523,1.73526,28000000.0
2007-07-06 13:33:00,1.73542,1.73597,1.73542,1.73597,18000000.0
2007-07-06 13:34:00,1.73593,1.73593,1.73568,1.73574,35000000.0
2007-07-06 13:35:00,1.73569,1.73569,1.73552,1.7356,10000000.0
2007-07-06 13:36:00,1.73507,1.73559,1.73507,1.73551,40000000.0
2007-07-06 13:37:00,1.73544,1.73551,1.73524,1.73548,22000000.0
2007-07-06 13:38:00,1.73558,1.73573,1.73551,1.73569,39000000.0
2007-07-06 13:39:00,1.7355,1.73565,1.73546,1.7355,32000000.0
2007-07-06 13:40:00,1.7356,1.73588,1.7356,1.73578,35000000.0
2007-07-06 13:41:00,1.73577,1.73577,1.73563,1.73563,27000000.0
2007-07-06 13:42:00,1.73557,1.73557,1.73509,1.73515,32000000.0
2007-07-06 13:43:00,1.73524,1.73533,1.73506,1.73508,26000000.0
2007-07-06 13:44:00,1.73501,1.73523,1.73482,1.73523,25000000.0
2007-07-06 13:45:00,1.73534,1.7354,1.73532,1.73538,21000000.0
2007-07-06 13:46:00,1.73529,1.73534,1.73516,1.73524,13000000.0
2007-07-06 13:47:00,1.73509,1.73523,1.73509,1.73511,22000000.0
2007-07-06 13:48:00,1.73518,1.73518,1.73504,1.73508,21000000.0
2007-07-06 13:49:00,1.73533,1.73579,1.73533,1.73574,24000000.0
2007-07-06 13:50:00,1.73583,1.73583,1.73549,1.73552,27000000.0
2007-07-06 13:51:00,1.73554,1.73581,1.73547,1.73547,27000000.0
2007-07-06 13:52:00,1.73528,1.73532,1.735,1.73504,31000000.0
2007-07-06 13:53:00,1.73519,1.73523,1.73509,1.73523,31000000.0
2007-07-06 13:54:00,1.73516,1.73522,1.73516,1.7352,28000000.0
2007-07-06 13:55:00,1.73524,1.73531,1.73524,1.73526,33000000.0
2007-07-06 13:56:00,1.73532,1.73556,1.73532,1.73556,23000000.0
2007-07-06 13:57:00,1.73563,1.73594,1.73561,1.73585,19000000.0
2007-07-06 13:58:00,1.73577,1.73605,1.73577,1.73593,30000000.0
2007-07-06 13:59:00,1.7354,1.73559,1.73528,1.73543,39000000.0
2007-07-06 14:00:00,1.73562,1.73597,1.73562,1.73597,30000000.0
2007-07-06 14:01:00,1.7356,1.7357,1.73529,1.73529,16000000.0
2007-07-06 14:02:00,1.73522,1.73542,1.73519,1.73531,34000000.0
2007-07-06 14:03:00,1.73515,1.73531,1.73509,1.73529,24000000.0
2007-07-06 14:04:00,1.73537,1.73537,1.73526,1.73526,20000000.0
2007-07-06 14:05:00,1.73517,1.73529,1.73517,1.73529,31000000.0
2007-07-06 14:06:00,1.7352,1.73533,1.7352,1.7353,28000000.0
2007-07-06 14:07:00,1.7357,1.73616,1.7357,1.73608,32000000.0
2007-07-06 14:08:00,1.73621,1.7366,1.73621,1.73656,22000000.0
2007-07-06 14:09:00,1.73696,1.73696,1.73652,1.73662,15000000.0
2007-07-06 14:10:00,1.73643,1.73643,1.73619,1.73619,24000000.0
2007-07-06 14:11:00,1.73616,1.73624,1.73612,1.73624,22000000.0
2007-07-06 14:12:00,1.73648,1.73648,1.73621,1.73621,17000000.0
2007-07-06 14:13:00,1.73602,1.73617,1.73595,1.73595,19000000.0
2007-07-06 14:14:00,1.73589,1.73591,1.7356,1.73589,22000000.0
2007-07-06 14:15:00,1.73614,1.73631,1.73602,1.73611,26000000.0
2007-07-06 14:16:00,1.73605,1.73625,1.73605,1.73625,10000000.0
2007-07-06 14:17:00,1.73628,1.73628,1.73606,1.73615,8000000.0
2007-07-06 14:18:00,1.7362,1.73622,1.73598,1.73616,13000000.0
2007-07-06 14:19:00,1.73652,1.7368,1.73652,1.7368,29000000.0
2007-07-06 14:20:00,1.73658,1.73658,1.73632,1.73638,15000000.0
2007-07-06 14:21:00,1.73632,1.73643,1.73617,1.73635,18000000.0
2007-07-06 14:22:00,1.73663,1.73663,1.73656,1.73661,10000000.0
2007-07-06 14:23:00,1.7367,1.7367,1.73643,1.73643,24000000.0
2007-07-06 14:24:00,1.73627,1.73639,1.73627,1.73637,17000000.0
2007-07-06 14:25:00,1.73626,1.73652,1.73621,1.73652,31000000.0
2007-07-06 14:26:00,1.73654,1.73654,1.7362,1.7362,14000000.0
2007-07-06 14:27:00,1.73624,1.73624,1.73583,1.73593,14000000.0
2007-07-06 14:28:00,1.73595,1.73612,1.73595,1.73597,9000000.0
2007-07-06 14:29:00,1.73589,1.73597,1.73573,1.73593,7000000.0
2007-07-06 14:30:00,1.73515,1.73587,1.73469,1.73514,17000000.0
2007-07-06 14:31:00,1.73518,1.73574,1.73518,1.73538,21000000.0
2007-07-06 14:32:00,1.73512,1.73545,1.73505,1.73533,8000000.0
2007-07-06 14:33:00,1.73547,1.73563,1.73547,1.73563,10000000.0
2007-07-06 14:34:00,1.73582,1.73592,1.73559,1.73559,11000000.0
2007-07-06 14:35:00,1.73562,1.73595,1.73554,1.73595,7000000.0
2007-07-06 14:36:00,1.73621,1.73621,1.73589,1.73591,8000000.0
2007-07-06 14:37:00,1.73649,1.73659,1.73614,1.73614,11000000.0
2007-07-06 14:38:00,1.73603,1.73651,1.73594,1.73651,7000000.0
2007-07-06 14:39:00,1.73651,1.73651,1.73607,1.73607,8000000.0
2007-07-06 14:40:00,1.73568,1.73613,1.73559,1.73612,8000000.0
2007-07-06 14:41:00,1.73613,1.73613,1.73592,1.73605,10000000.0
2007-07-06 14:42:00,1.7358,1.7358,1.73503,1.73503,9000000.0
2007-07-06 14:43:00,1.735,1.73531,1.735,1.73523,8000000.0
2007-07-06 14:44:00,1.73525,1.73525,1.73497,1.73507,8000000.0
2007-07-06 14:45:00,1.73486,1.73489,1.73439,1.73439,7000000.0
2007-07-06 14:46:00,1.7346,1.73467,1.73454,1.73463,9000000.0
2007-07-06 14:47:00,1.73472,1.73472,1.73429,1.73445,8000000.0
2007-07-06 14:48:00,1.73435,1.73466,1.73431,1.73466,8000000.0
2007-07-06 14:49:00,1.7346,1.73491,1.7346,1.73487,9000000.0
2007-07-06 14:50:00,1.73497,1.73523,1.73497,1.73522,7000000.0
2007-07-06 14:51:00,1.73478,1.73478,1.73446,1.73464,10000000.0
2007-07-06 14:52:00,1.73515,1.73519,1.7349,1.73493,7000000.0
2007-07-06 14:53:00,1.73474,1.73497,1.73473,1.73487,7000000.0
2007-07-06 14:54:00,1.73495,1.73495,1.73455,1.7346,8000000.0
2007-07-06 14:55:00,1.73431,1.73441,1.73431,1.73432,7000000.0
2007-07-06 14:56:00,1.73407,1.73415,1.73398,1.73415,8000000.0
2007-07-06 14:57:00,1.73435,1.73448,1.73429,1.7344,7000000.0
2007-07-06 14:58:00,1.73392,1.73443,1.73392,1.73443,8000000.0
2007-07-06 14:59:00,1.73499,1.73527,1.73499,1.73527,8000000.0
2007-07-06 15:00:00,1.73536,1.73541,1.73528,1.73535,7000000.0
2007-07-06 15:01:00,1.7349,1.7349,1.73456,1.73473,8000000.0
2007-07-06 15:02:00,1.73486,1.73486,1.73462,1.73469,7000000.0
2007-07-06 15:03:00,1.73495,1.73504,1.73495,1.735,7000000.0
2007-07-06 15:04:00,1.73497,1.73503,1.73484,1.73503,8000000.0
2007-07-06 15:05:00,1.73541,1.73559,1.73541,1.73548,7000000.0
2007-07-06 15:06:00,1.73545,1.73555,1.73535,1.73538,8000000.0
2007-07-06 15:07:00,1.73576,1.73598,1.73561,1.73589,11000000.0
2007-07-06 15:08:00,1.73524,1.7353,1.73509,1.73528,8000000.0
2007-07-06 15:09:00,1.73516,1.73555,1.73516,1.73555,7000000.0
2007-07-06 15:10:00,1.7352,1.73536,1.73517,1.73517,7000000.0
2007-07-06 15:11:00,1.73505,1.73517,1.73494,1.73494,11000000.0
2007-07-06 15:12:00,1.73478,1.73485,1.73465,1.73472,10000000.0
2007-07-06 15:13:00,1.73467,1.73482,1.73459,1.73473,9000000.0
2007-07-06 15:14:00,1.73455,1.73455,1.73414,1.73444,10000000.0
2007-07-06 15:15:00,1.73429,1.73429,1.73395,1.73396,8000000.0
2007-07-06 15:16:00,1.73341,1.73374,1.73331,1.73331,9000000.0
2007-07-06 15:17:00,1.73338,1.73348,1.73338,1.73339,9000000.0
2007-07-06 15:18:00,1.73332,1.73332,1.73291,1.73291,8000000.0
2007-07-06 15:19:00,1.73298,1.73315,1.73282,1.73308,7000000.0
2007-07-06 15:20:00,1.73297,1.73326,1.73297,1.73305,9000000.0
2007-07-06 15:21:00,1.7332,1.73329,1.73303,1.73317,8000000.0
2007-07-06 15:22:00,1.73325,1.7333,1.73312,1.73312,9000000.0
2007-07-06 15:23:00,1.73306,1.73333,1.73301,1.73326,8000000.0
2007-07-06 15:24:00,1.73326,1.73341,1.73319,1.73341,8000000.0
2007-07-06 15:25:00,1.73347,1.73347,1.73315,1.73315,7000000.0
2007-07-06 15:26:00,1.73319,1.73338,1.73319,1.73319,7000000.0
2007-07-06 15:27:00,1.73316,1.7335,1.73316,1.7334,7000000.0
2007-07-06 15:28:00,1.73334,1.73336,1.7332,1.73329,11000000.0
2007-07-06 15:29:00,1.73325,1.73325,1.7328,1.7329,7000000.0
2007-07-06 15:30:00,1.73293,1.73303,1.73284,1.73292,9000000.0
2007-07-06 15:31:00,1.73279,1.73279,1.73232,1.73245,9000000.0
2007-07-06 15:32:00,1.73211,1.73211,1.73156,1.73175,10000000.0
2007-07-06 15:33:00,1.73169,1.73194,1.73169,1.73189,8000000.0
2007-07-06 15:34:00,1.73195,1.732,1.73184,1.73197,9000000.0
2007-07-06 15:35:00,1.73205,1.73205,1.73178,1.73178,7000000.0
2007-07-06 15:36:00,1.73134,1.73146,1.73119,1.73119,7000000.0
2007-07-06 15:37:00,1.73075,1.73085,1.73037,1.73066,8000000.0
2007-07-06 15:38:00,1.72966,1.73171,1.72966,1.73169,7000000.0
2007-07-06 15:39:00,1.73225,1.73266,1.73225,1.73266,10000000.0
2007-07-06 15:40:00,1.73298,1.7331,1.7328,1.7328,9000000.0
2007-07-06 15:41:00,1.73301,1.73313,1.73293,1.73313,11000000.0
2007-07-06 15:42:00,1.73324,1.7335,1.73324,1.73328,8000000.0
2007-07-06 15:43:00,1.73329,1.73346,1.73299,1.73315,8000000.0
2007-07-06 15:44:00,1.73313,1.73318,1.73284,1.73284,8000000.0
2007-07-06 15:45:00,1.73313,1.73319,1.73308,1.7331,8000000.0
2007-07-06 15:46:00,1.73278,1.73304,1.73266,1.73304,10000000.0
2007-07-06 15:47:00,1.73316,1.73325,1.73305,1.73316,7000000.0
2007-07-06 15:48:00,1.73305,1.73305,1.73263,1.73271,7000000.0
2007-07-06 15:49:00,1.73275,1.73275,1.73235,1.73235,8000000.0
2007-07-06 15:50:00,1.73222,1.73258,1.73222,1.73255,8000000.0
2007-07-06 15:51:00,1.73244,1.73256,1.73239,1.7325,9000000.0
2007-07-06 15:52:00,1.73244,1.73244,1.73222,1.73222,7000000.0
2007-07-06 15:53:00,1.73218,1.7324,1.73218,1.73231,7000000.0
2007-07-06 15:54:00,1.7322,1.7322,1.73199,1.73209,11000000.0
2007-07-06 15:55:00,1.73207,1.73207,1.73178,1.73199,9000000.0
2007-07-06 15:56:00,1.73183,1.73187,1.73174,1.73175,7000000.0
2007-07-06 15:57:00,1.73186,1.73208,1.73186,1.73208,10000000.0
2007-07-06 15:58:00,1.73163,1.73174,1.73128,1.73128,10000000.0
2007-07-06 15:59:00,1.73098,1.731,1.73084,1.73097,7000000.0
2007-07-06 16:00:00,1.73098,1.73149,1.73098,1.73148,7000000.0
2007-07-06 16:01:00,1.732,1.73222,1.73181,1.7322,9000000.0
2007-07-06 16:02:00,1.73206,1.73238,1.73206,1.73234,8000000.0
2007-07-06 16:03:00,1.73232,1.73232,1.73178,1.73178,11000000.0
2007-07-06 16:04:00,1.73154,1.73162,1.73115,1.73115,8000000.0
2007-07-06 16:05:00,1.73086,1.73086,1.73044,1.7306,9000000.0
2007-07-06 16:06:00,1.73056,1.73076,1.73034,1.73076,10000000.0
2007-07-06 16:07:00,1.73074,1.73095,1.73074,1.73078,10000000.0
2007-07-06 16:08:00,1.73094,1.73117,1.73058,1.73117,8000000.0
2007-07-06 16:09:00,1.73132,1.73157,1.73132,1.73145,7000000.0
2007-07-06 16:10:00,1.73171,1.73186,1.73166,1.73166,7000000.0
2007-07-06 16:11:00,1.73142,1.73142,1.73114,1.73117,10000000.0
2007-07-06 16:12:00,1.73121,1.73265,1.73121,1.73265,9000000.0
2007-07-06 16:13:00,1.73274,1.73274,1.73232,1.73232,7000000.0
2007-07-06 16:14:00,1.73249,1.73321,1.73249,1.73308,11000000.0
2007-07-06 16:15:00,1.73341,1.73369,1.73339,1.73369,7000000.0
2007-07-06 16:16:00,1.73343,1.73353,1.73324,1.73324,7000000.0
2007-07-06 16:17:00,1.73335,1.73342,1.73309,1.7334,11000000.0
2007-07-06 16:18:00,1.73383,1.73427,1.73383,1.73423,11000000.0
2007-07-06 16:19:00,1.73462,1.73462,1.73437,1.73459,11000000.0
2007-07-06 16:20:00,1.73457,1.73458,1.73434,1.73434,9000000.0
2007-07-06 16:21:00,1.73457,1.73505,1.73457,1.73505,9000000.0
2007-07-06 16:22:00,1.73507,1.73507,1.73469,1.73504,8000000.0
2007-07-06 16:23:00,1.73488,1.73522,1.73488,1.73521,8000000.0
2007-07-06 16:24:00,1.73523,1.73583,1.73523,1.73583,10000000.0
2007-07-06 16:25:00,1.73588,1.73588,1.73556,1.7356,7000000.0
2007-07-06 16:26:00,1.73559,1.73569,1.73554,1.73569,7000000.0
2007-07-06 16:27:00,1.73555,1.73562,1.73541,1.73541,11000000.0
2007-07-06 16:28:00,1.7354,1.73583,1.7354,1.73579,11000000.0
2007-07-06 16:29:00,1.73587,1.73602,1.73579,1.73602,7000000.0
2007-07-06 16:30:00,1.73639,1.7364,1.73608,1.73616,8000000.0
2007-07-06 16:31:00,1.73614,1.73614,1.73601,1.73601,7000000.0
2007-07-06 16:32:00,1.73586,1.73586,1.73561,1.73561,8000000.0
2007-07-06 16:33:00,1.73551,1.7356,1.73543,1.73547,11000000.0
2007-07-06 16:34:00,1.73536,1.73547,1.73536,1.7354,8000000.0
2007-07-06 16:35:00,1.73526,1.73528,1.73514,1.73528,7000000.0
2007-07-06 16:36:00,1.73534,1.73537,1.73524,1.73525,8000000.0
2007-07-06 16:37:00,1.73553,1.73596,1.73551,1.73596,8000000.0
2007-07-06 16:38:00,1.73608,1.73622,1.73598,1.73604,7000000.0
2007-07-06 16:39:00,1.73604,1.73619,1.73586,1.73619,8000000.0
2007-07-06 16:40:00,1.7363,1.7363,1.73621,1.73627,11000000.0
2007-07-06 16:41:00,1.73627,1.73627,1.73578,1.73596,10000000.0
2007-07-06 16:42:00,1.73594,1.73594,1.73564,1.73573,7000000.0
2007-07-06 16:43:00,1.73586,1.73615,1.73586,1.73615,7000000.0
2007-07-06 16:44:00,1.73604,1.7366,1.73604,1.7366,7000000.0
2007-07-06 16:45:00,1.73642,1.7367,1.73642,1.7367,11000000.0
2007-07-06 16:46:00,1.73668,1.73668,1.73632,1.73661,11000000.0
2007-07-06 16:47:00,1.7368,1.73681,1.73672,1.73672,7000000.0
2007-07-06 16:48:00,1.73678,1.73679,1.73662,1.73675,10000000.0
2007-07-06 16:49:00,1.73674,1.73675,1.73655,1.73675,8000000.0
2007-07-06 16:50:00,1.73679,1.73679,1.73668,1.73675,8000000.0
2007-07-06 16:51:00,1.73666,1.73682,1.73662,1.73663,9000000.0
2007-07-06 16:52:00,1.73627,1.73627,1.73605,1.73616,7000000.0
2007-07-06 16:53:00,1.73645,1.73681,1.73645,1.7367,8000000.0
2007-07-06 16:54:00,1.73694,1.73706,1.73674,1.73706,7000000.0
2007-07-06 16:55:00,1.73704,1.73713,1.73696,1.73696,11000000.0
2007-07-06 16:56:00,1.73687,1.73692,1.73675,1.73675,11000000.0
2007-07-06 16:57:00,1.7369,1.73713,1.7369,1.73712,7000000.0
2007-07-06 16:58:00,1.73716,1.73716,1.73695,1.73703,8000000.0
2007-07-06 16:59:00,1.73596,1.73781,1.73596,1.73749,7000000.0
2007-07-06 17:00:00,1.73744,1.73777,1.73743,1.73743,11000000.0
2007-07-06 17:01:00,1.73757,1.73759,1.73746,1.73746,7000000.0
2007-07-06 17:02:00,1.73733,1.73739,1.73722,1.73738,8000000.0
2007-07-06 17:03:00,1.73718,1.73741,1.73553,1.73727,7000000.0
2007-07-06 17:04:00,1.73741,1.73741,1.73716,1.73716,7000000.0
2007-07-06 17:05:00,1.73723,1.73735,1.73716,1.73735,10000000.0
2007-07-06 17:06:00,1.73709,1.73718,1.73706,1.7371,9000000.0
2007-07-06 17:07:00,1.73724,1.73727,1.73712,1.73717,8000000.0
2007-07-06 17:08:00,1.73724,1.73735,1.73711,1.73735,9000000.0
2007-07-06 17:09:00,1.73716,1.73754,1.73713,1.73754,8000000.0
2007-07-06 17:10:00,1.73762,1.73762,1.73737,1.73737,9000000.0
2007-07-06 17:11:00,1.73722,1.73722,1.73704,1.73704,8000000.0
2007-07-06 17:12:00,1.73701,1.73722,1.73694,1.73707,7000000.0
2007-07-06 17:13:00,1.73714,1.73731,1.73694,1.73726,8000000.0
2007-07-06 17:14:00,1.73742,1.73748,1.73737,1.73747,8000000.0
2007-07-06 17:15:00,1.73746,1.73747,1.73737,1.73744,7000000.0
2007-07-06 17:16:00,1.73747,1.73747,1.73722,1.73736,10000000.0
2007-07-06 17:17:00,1.73726,1.7383,1.73726,1.7383,7000000.0
2007-07-06 17:18:00,1.73838,1.73848,1.7383,1.7383,9000000.0
2007-07-06 17:19:00,1.73834,1.73863,1.73827,1.73862,7000000.0
2007-07-06 17:20:00,1.73893,1.73896,1.73861,1.73894,8000000.0
2007-07-06 17:21:00,1.73891,1.73893,1.73869,1.73891,10000000.0
2007-07-06 17:22:00,1.73881,1.73901,1.73881,1.73894,8000000.0
2007-07-06 17:23:00,1.73889,1.73889,1.73855,1.73855,8000000.0
2007-07-06 17:24:00,1.7388,1.7389,1.73871,1.73876,7000000.0
2007-07-06 17:25:00,1.73899,1.7391,1.73891,1.7391,7000000.0
2007-07-06 17:26:00,1.73911,1.73911,1.73864,1.73864,7000000.0
2007-07-06 17:27:00,1.73855,1.73855,1.73826,1.73847,9000000.0
2007-07-06 17:28:00,1.73879,1.73897,1.73871,1.73897,7000000.0
2007-07-06 17:29:00,1.73896,1.73913,1.73892,1.73902,8000000.0
2007-07-06 17:30:00,1.73902,1.73927,1.73886,1.73927,8000000.0
2007-07-06 17:31:00,1.73961,1.73961,1.73943,1.73946,9000000.0
2007-07-06 17:32:00,1.73955,1.73959,1.73924,1.7395,8000000.0
2007-07-06 17:33:00,1.73957,1.74022,1.73957,1.74014,11000000.0
2007-07-06 17:34:00,1.73979,1.73989,1.7395,1.73989,9000000.0
2007-07-06 17:35:00,1.74003,1.74021,1.73996,1.74018,7000000.0
2007-07-06 17:36:00,1.73995,1.73999,1.73955,1.73955,7000000.0
2007-07-06 17:37:00,1.73982,1.7399,1.73971,1.73985,7000000.0
2007-07-06 17:38:00,1.73988,1.73988,1.73956,1.73956,8000000.0
2007-07-06 17:39:00,1.73955,1.7396,1.73948,1.73956,7000000.0
2007-07-06 17:40:00,1.73971,1.73971,1.73957,1.73969,9000000.0
2007-07-06 17:41:00,1.73973,1.7399,1.73973,1.7399,8000000.0
2007-07-06 17:42:00,1.73999,1.7402,1.73988,1.73988,11000000.0
2007-07-06 17:43:00,1.73994,1.74009,1.73981,1.73981,7000000.0
2007-07-06 17:44:00,1.7397,1.7397,1.7395,1.73956,10000000.0
2007-07-06 17:45:00,1.73938,1.73992,1.73937,1.73992,7000000.0
2007-07-06 17:46:00,1.73978,1.73998,1.73978,1.73989,8000000.0
2007-07-06 17:47:00,1.74006,1.74022,1.73982,1.74021,8000000.0
2007-07-06 17:48:00,1.73997,1.73997,1.73939,1.73946,7000000.0
2007-07-06 17:49:00,1.73926,1.73946,1.73922,1.73922,7000000.0
2007-07-06 17:50:00,1.73923,1.73954,1.73921,1.73954,7000000.0
2007-07-06 17:51:00,1.73932,1.73945,1.73925,1.73943,7000000.0
2007-07-06 17:52:00,1.7397,1.74016,1.7397,1.74015,7000000.0
2007-07-06 17:53:00,1.74022,1.74022,1.73969,1.73969,7000000.0
2007-07-06 17:54:00,1.73998,1.73998,1.73973,1.73973,11000000.0
2007-07-06 17:55:00,1.73961,1.73987,1.73961,1.73978,7000000.0
2007-07-06 17:56:00,1.74014,1.74017,1.73978,1.73978,7000000.0
2007-07-06 17:57:00,1.73985,1.74048,1.73985,1.74048,10000000.0
2007-07-06 17:58:00,1.74056,1.7408,1.74056,1.7408,10000000.0
2007-07-06 17:59:00,1.74084,1.74106,1.74076,1.74094,10000000.0
2007-07-06 18:00:00,1.74102,1.74112,1.74089,1.741,10000000.0
2007-07-06 18:01:00,1.741,1.74111,1.74099,1.74101,8000000.0
2007-07-06 18:02:00,1.74094,1.74112,1.74075,1.74075,8000000.0
2007-07-06 18:03:00,1.74108,1.74132,1.74108,1.74121,10000000.0
2007-07-06 18:04:00,1.74106,1.74106,1.74086,1.74106,8000000.0
2007-07-06 18:05:00,1.74077,1.74077,1.74061,1.74064,10000000.0
2007-07-06 18:06:00,1.74087,1.74092,1.74062,1.74062,10000000.0
2007-07-06 18:07:00,1.74107,1.74135,1.74107,1.74133,8000000.0
2007-07-06 18:08:00,1.74158,1.74168,1.7415,1.74158,8000000.0
2007-07-06 18:09:00,1.74163,1.74167,1.74156,1.74165,8000000.0
2007-07-06 18:10:00,1.74132,1.74132,1.74049,1.74049,11000000.0
2007-07-06 18:11:00,1.74057,1.74061,1.74051,1.74051,7000000.0
2007-07-06 18:12:00,1.74069,1.74078,1.7406,1.74078,9000000.0
2007-07-06 18:13:00,1.74089,1.74103,1.74066,1.74089,11000000.0
2007-07-06 18:14:00,1.74077,1.74077,1.74046,1.74046,7000000.0
2007-07-06 18:15:00,1.74097,1.74137,1.74097,1.74124,8000000.0
2007-07-06 18:16:00,1.74154,1.74165,1.74133,1.74155,11000000.0
2007-07-06 18:17:00,1.7416,1.74182,1.74153,1.74182,10000000.0
2007-07-06 18:18:00,1.7417,1.74173,1.74138,1.74173,8000000.0
2007-07-06 18:19:00,1.74162,1.74175,1.74158,1.74175,9000000.0
2007-07-06 18:20:00,1.74154,1.74154,1.74131,1.74141,7000000.0
2007-07-06 18:21:00,1.74149,1.74171,1.73982,1.74162,11000000.0
2007-07-06 18:22:00,1.7418,1.74196,1.74169,1.74196,11000000.0
2007-07-06 18:23:00,1.74192,1.74192,1.74164,1.74164,8000000.0
2007-07-06 18:24:00,1.74168,1.74181,1.74168,1.74177,10000000.0
2007-07-06 18:25:00,1.74157,1.74157,1.74139,1.74139,7000000.0
2007-07-06 18:26:00,1.7413,1.7413,1.74087,1.74122,8000000.0
2007-07-06 18:27:00,1.74127,1.74194,1.74127,1.74194,7000000.0
2007-07-06 18:28:00,1.74207,1.74207,1.74149,1.74149,7000000.0
2007-07-06 18:29:00,1.74184,1.74184,1.74162,1.74164,7000000.0
2007-07-06 18:30:00,1.74163,1.74172,1.7415,1.74164,8000000.0
2007-07-06 18:31:00,1.74154,1.7416,1.74146,1.7415,9000000.0
2007-07-06 18:32:00,1.74148,1.74152,1.74131,1.74152,11000000.0
2007-07-06 18:33:00,1.74156,1.74156,1.7414,1.74151,11000000.0
2007-07-06 18:34:00,1.74134,1.74142,1.7413,1.7413,7000000.0
2007-07-06 18:35:00,1.7413,1.74181,1.74127,1.74181,8000000.0
2007-07-06 18:36:00,1.74194,1.74194,1.74161,1.74173,7000000.0
2007-07-06 18:37:00,1.74201,1.74233,1.74197,1.74229,8000000.0
2007-07-06 18:38:00,1.74225,1.74226,1.74192,1.74226,8000000.0
2007-07-06 18:39:00,1.74224,1.74235,1.74215,1.74215,7000000.0
2007-07-06 18:40:00,1.74206,1.74211,1.7419,1.74193,7000000.0
2007-07-06 18:41:00,1.74186,1.74206,1.74186,1.74198,8000000.0
2007-07-06 18:42:00,1.74205,1.74213,1.74185,1.74213,11000000.0
2007-07-06 18:43:00,1.74243,1.74264,1.74233,1.74264,8000000.0
2007-07-06 18:44:00,1.74263,1.74269,1.74262,1.74269,7000000.0
2007-07-06 18:45:00,1.74262,1.74262,1.74196,1.74196,11000000.0
2007-07-06 18:46:00,1.74202,1.74214,1.74191,1.74201,9000000.0
2007-07-06 18:47:00,1.74207,1.74207,1.7418,1.7418,8000000.0
2007-07-06 18:48:00,1.74188,1.74201,1.74176,1.74201,9000000.0
2007-07-06 18:49:00,1.74199,1.74208,1.74186,1.74204,7000000.0
2007-07-06 18:50:00,1.7422,1.74223,1.74207,1.74221,11000000.0
2007-07-06 18:51:00,1.74226,1.74235,1.74211,1.74235,7000000.0
2007-07-06 18:52:00,1.74221,1.74228,1.74212,1.74227,8000000.0
2007-07-06 18:53:00,1.74211,1.74249,1.7421,1.74243,11000000.0
2007-07-06 18:54:00,1.74252,1.74259,1.74228,1.74245,7000000.0
2007-07-06 18:55:00,1.74279,1.74289,1.74279,1.74285,7000000.0
2007-07-06 18:56:00,1.74282,1.74356,1.74282,1.74351,7000000.0
2007-07-06 18:57:00,1.74383,1.74394,1.74382,1.74394,10000000.0
2007-07-06 18:58:00,1.744,1.74427,1.74381,1.74427,9000000.0
2007-07-06 18:59:00,1.74413,1.74438,1.74413,1.74436,8000000.0
2007-07-06 19:00:00,1.7446,1.7446,1.74395,1.74395,7000000.0
2007-07-06 19:01:00,1.74385,1.74385,1.74367,1.74374,7000000.0
2007-07-06 19:02:00,1.74383,1.74383,1.74375,1.74382,8000000.0
2007-07-06 19:03:00,1.74362,1.74367,1.74349,1.74349,7000000.0
2007-07-06 19:04:00,1.74354,1.74363,1.74337,1.74363,8000000.0
2007-07-06 19:05:00,1.74364,1.74364,1.74349,1.74349,8000000.0
2007-07-06 19:06:00,1.7435,1.7435,1.74291,1.74321,8000000.0
2007-07-06 19:07:00,1.74321,1.74329,1.74316,1.74319,9000000.0
2007-07-06 19:08:00,1.74283,1.743,1.74283,1.74299,8000000.0
2007-07-06 19:09:00,1.74294,1.74297,1.74289,1.74292,7000000.0
2007-07-06 19:10:00,1.7427,1.74291,1.74267,1.74291,11000000.0
2007-07-06 19:11:00,1.74299,1.74305,1.74283,1.74305,10000000.0
2007-07-06 19:12:00,1.74291,1.74291,1.74274,1.74282,7000000.0
2007-07-06 19:13:00,1.74287,1.743,1.74146,1.74291,8000000.0
2007-07-06 19:14:00,1.74292,1.74292,1.74241,1.74241,8000000.0
2007-07-06 19:15:00,1.74245,1.74245,1.74225,1.74229,10000000.0
2007-07-06 19:16:00,1.74256,1.74256,1.74236,1.74237,8000000.0
2007-07-06 19:17:00,1.7426,1.7426,1.74229,1.74249,10000000.0
2007-07-06 19:18:00,1.74262,1.74262,1.74236,1.74251,11000000.0
2007-07-06 19:19:00,1.74249,1.74303,1.74249,1.7425,8000000.0
2007-07-06 19:20:00,1.74256,1.74313,1.74256,1.74313,11000000.0
2007-07-06 19:21:00,1.74332,1.74335,1.74316,1.74326,10000000.0
2007-07-06 19:22:00,1.74328,1.74333,1.74315,1.7433,9000000.0
2007-07-06 19:23:00,1.74306,1.74324,1.743,1.74324,8000000.0
2007-07-06 19:24:00,1.7433,1.7433,1.74299,1.74324,9000000.0
2007-07-06 19:25:00,1.74331,1.74331,1.74311,1.74321,9000000.0
2007-07-06 19:26:00,1.74322,1.74337,1.74322,1.74337,7000000.0
2007-07-06 19:27:00,1.74331,1.74331,1.74313,1.74313,8000000.0
2007-07-06 19:28:00,1.74309,1.74309,1.7427,1.7427,10000000.0
2007-07-06 19:29:00,1.74268,1.74309,1.74268,1.74309,7000000.0
2007-07-06 19:30:00,1.74301,1.74301,1.74271,1.74275,10000000.0
2007-07-06 19:31:00,1.74279,1.74279,1.74217,1.74271,7000000.0
2007-07-06 19:32:00,1.74294,1.74294,1.7426,1.74279,10000000.0
2007-07-06 19:33:00,1.74283,1.74323,1.74283,1.74318,7000000.0
2007-07-06 19:34:00,1.74236,1.74324,1.74236,1.74324,8000000.0
2007-07-06 19:35:00,1.74309,1.74309,1.74294,1.74295,7000000.0
2007-07-06 19:36:00,1.74262,1.74301,1.74251,1.74301,7000000.0
2007-07-06 19:37:00,1.7428,1.7428,1.74263,1.74266,8000000.0
2007-07-06 19:38:00,1.74279,1.74289,1.74279,1.74284,8000000.0
2007-07-06 19:39:00,1.74285,1.74285,1.74245,1.74262,8000000.0
2007-07-06 19:40:00,1.7427,1.74294,1.74252,1.74252,7000000.0
2007-07-06 19:41:00,1.74296,1.74308,1.74284,1.74299,9000000.0
2007-07-06 19:42:00,1.74309,1.74325,1.74309,1.74312,7000000.0
2007-07-06 19:43:00,1.74311,1.7432,1.74282,1.7432,11000000.0
2007-07-06 19:44:00,1.74329,1.74329,1.74305,1.7431,8000000.0
2007-07-06 19:45:00,1.74296,1.743,1.74269,1.74269,9000000.0
2007-07-06 19:46:00,1.74268,1.74272,1.74263,1.74264,7000000.0
2007-07-06 19:47:00,1.74271,1.74274,1.74258,1.74269,9000000.0
2007-07-06 19:48:00,1.74263,1.74276,1.74254,1.74276,8000000.0
2007-07-06 19:49:00,1.74275,1.74285,1.7425,1.74257,7000000.0
2007-07-06 19:50:00,1.74248,1.74269,1.74247,1.74269,7000000.0
2007-07-06 19:51:00,1.74269,1.74269,1.74252,1.74258,7000000.0
2007-07-06 19:52:00,1.74265,1.74266,1.74248,1.74266,7000000.0
2007-07-06 19:53:00,1.74202,1.74258,1.74193,1.74231,7000000.0
2007-07-06 19:54:00,1.74268,1.74284,1.74268,1.74284,8000000.0
2007-07-06 19:55:00,1.74269,1.7429,1.74264,1.74264,8000000.0
2007-07-06 19:56:00,1.74267,1.74302,1.74254,1.7428,8000000.0
2007-07-06 19:57:00,1.74268,1.74281,1.74229,1.74281,7000000.0
2007-07-06 19:58:00,1.74284,1.74284,1.74254,1.74271,10000000.0
2007-07-06 19:59:00,1.74254,1.74295,1.74254,1.74275,8000000.0
2007-07-06 20:00:00,1.74295,1.74302,1.74266,1.74293,7000000.0
2007-07-06 20:01:00,1.74316,1.74327,1.74316,1.74326,7000000.0
2007-07-06 20:02:00,1.743,1.74317,1.743,1.74304,7000000.0
2007-07-06 20:03:00,1.74278,1.74284,1.74256,1.74256,9000000.0
2007-07-06 20:04:00,1.74244,1.7431,1.74244,1.7431,9000000.0
2007-07-06 20:05:00,1.74286,1.74311,1.7428,1.74311,9000000.0
2007-07-06 20:06:00,1.74283,1.74325,1.74268,1.74323,11000000.0
2007-07-06 20:07:00,1.74293,1.74313,1.74264,1.74312,10000000.0
2007-07-06 20:08:00,1.74318,1.74318,1.74298,1.74317,8000000.0
2007-07-06 20:09:00,1.74232,1.74294,1.74223,1.74223,7000000.0
2007-07-06 20:10:00,1.74303,1.74315,1.74279,1.74282,8000000.0
2007-07-06 20:11:00,1.74327,1.74342,1.74251,1.74251,8000000.0
2007-07-06 20:12:00,1.74287,1.74287,1.74278,1.74283,7000000.0
2007-07-06 20:13:00,1.74247,1.7425,1.74238,1.7424,10000000.0
2007-07-06 20:14:00,1.74284,1.74284,1.74271,1.74277,7000000.0
2007-07-06 20:15:00,1.74274,1.74283,1.74263,1.74283,7000000.0
2007-07-06 20:16:00,1.74284,1.74302,1.74283,1.74297,7000000.0
2007-07-06 20:17:00,1.74292,1.74301,1.7428,1.74287,11000000.0
2007-07-06 20:18:00,1.74276,1.74295,1.74276,1.74293,9000000.0
2007-07-06 20:19:00,1.74295,1.74315,1.74295,1.74301,8000000.0
2007-07-06 20:20:00,1.74313,1.74362,1.74313,1.74362,7000000.0
2007-07-06 20:21:00,1.74377,1.74378,1.74358,1.74376,11000000.0
2007-07-06 20:22:00,1.7437,1.74395,1.7437,1.74387,7000000.0
2007-07-06 20:23:00,1.74386,1.74386,1.74324,1.74324,7000000.0
2007-07-06 20:24:00,1.74308,1.74344,1.74308,1.74332,8000000.0
2007-07-06 20:25:00,1.74334,1.74392,1.74334,1.74392,11000000.0
2007-07-06 20:26:00,1.74379,1.74379,1.74368,1.74372,8000000.0
2007-07-06 20:27:00,1.74361,1.74391,1.74355,1.74389,9000000.0
2007-07-06 20:28:00,1.74387,1.74393,1.74372,1.74372,7000000.0
2007-07-06 20:29:00,1.74396,1.74428,1.74396,1.74419,8000000.0
2007-07-06 20:30:00,1.74423,1.74423,1.74368,1.74368,8000000.0
2007-07-06 20:31:00,1.7439,1.7439,1.74366,1.7438,7000000.0
2007-07-06 20:32:00,1.74385,1.744,1.74376,1.744,7000000.0
2007-07-06 20:33:00,1.74415,1.74437,1.74396,1.74429,7000000.0
2007-07-06 20:34:00,1.74427,1.74459,1.74415,1.74459,8000000.0
2007-07-06 20:35:00,1.74466,1.74466,1.74425,1.74435,9000000.0
2007-07-06 20:36:00,1.74432,1.74462,1.74417,1.74462,7000000.0
2007-07-06 20:37:00,1.74473,1.74478,1.74463,1.74476,11000000.0
2007-07-06 20:38:00,1.74487,1.74504,1.74481,1.74504,10000000.0
2007-07-06 20:39:00,1.74484,1.74484,1.74451,1.74475,9000000.0
2007-07-06 20:40:00,1.74464,1.74477,1.74449,1.74477,8000000.0
2007-07-06 20:41:00,1.74426,1.74452,1.74411,1.74426,8000000.0
2007-07-06 20:42:00,1.74481,1.74504,1.74481,1.74486,11000000.0
2007-07-06 20:43:00,1.74509,1.74522,1.74502,1.74522,8000000.0
2007-07-06 20:44:00,1.74514,1.74529,1.74503,1.74529,10000000.0
2007-07-06 20:45:00,1.74497,1.74497,1.74479,1.7448,7000000.0
2007-07-06 20:46:00,1.74517,1.74532,1.74442,1.74442,8000000.0
2007-07-06 20:47:00,1.74515,1.74525,1.74515,1.74519,7000000.0
2007-07-06 20:48:00,1.7451,1.74539,1.74504,1.74539,10000000.0
2007-07-06 20:49:00,1.74519,1.74519,1.74495,1.74495,7000000.0
2007-07-06 20:50:00,1.74497,1.74497,1.74423,1.74423,8000000.0
2007-07-06 20:51:00,1.74483,1.74483,1.74443,1.74457,9000000.0
2007-07-06 20:52:00,1.74445,1.74461,1.74445,1.74459,11000000.0
2007-07-06 20:53:00,1.74468,1.74491,1.74449,1.74449,11000000.0
2007-07-06 20:54:00,1.74424,1.7446,1.7441,1.7446,11000000.0
2007-07-06 20:55:00,1.74477,1.74495,1.74474,1.74495,8000000.0
2007-07-06 20:56:00,1.74489,1.74489,1.74473,1.74476,7000000.0
2007-07-06 20:57:00,1.74485,1.74485,1.74433,1.74458,7000000.0
2007-07-06 20:58:00,1.74489,1.74521,1.74485,1.74521,7000000.0
2007-07-06 20:59:00,1.74525,1.74525,1.74516,1.74516,7000000.0
2007-07-06 21:00:00,1.745,1.745,1.74468,1.74468,7000000.0
2007-07-06 21:01:00,1.74459,1.74459,1.74442,1.74459,7000000.0
2007-07-06 21:02:00,1.74465,1.74474,1.74465,1.7447,7000000.0
2007-07-06 21:03:00,1.74448,1.74472,1.74448,1.74461,8000000.0
2007-07-06 21:04:00,1.74463,1.74481,1.74443,1.74477,7000000.0
2007-07-06 21:05:00,1.74481,1.74494,1.74481,1.74487,7000000.0
2007-07-06 21:06:00,1.74471,1.7448,1.74455,1.74479,8000000.0
2007-07-06 21:07:00,1.74491,1.74493,1.74471,1.74493,8000000.0
2007-07-06 21:08:00,1.74479,1.74479,1.74414,1.74436,10000000.0
2007-07-06 21:09:00,1.74401,1.74407,1.74391,1.74391,10000000.0
2007-07-06 21:10:00,1.74404,1.74404,1.74388,1.74394,8000000.0
2007-07-06 21:11:00,1.74384,1.74406,1.74382,1.74382,7000000.0
2007-07-06 21:12:00,1.74368,1.74374,1.74357,1.7436,8000000.0
2007-07-06 21:13:00,1.74337,1.74354,1.74319,1.74354,10000000.0
2007-07-06 21:14:00,1.74368,1.7442,1.74368,1.7442,8000000.0
2007-07-06 21:15:00,1.7441,1.7441,1.74366,1.74366,8000000.0
2007-07-06 21:16:00,1.7436,1.74368,1.74348,1.74358,7000000.0
2007-07-06 21:17:00,1.74377,1.74409,1.74367,1.74409,11000000.0
2007-07-06 21:18:00,1.74397,1.74408,1.74395,1.74395,7000000.0
2007-07-06 21:19:00,1.74401,1.74435,1.74401,1.74435,6000000.0
2007-07-06 21:20:00,1.74414,1.74426,1.74393,1.74393,11000000.0
2007-07-06 21:21:00,1.74392,1.74392,1.74368,1.74371,10000000.0
2007-07-06 21:22:00,1.74354,1.74355,1.74342,1.74354,10000000.0
2007-07-06 21:23:00,1.74346,1.74352,1.74332,1.74352,7000000.0
2007-07-06 21:24:00,1.74345,1.74348,1.74311,1.74319,11000000.0
2007-07-06 21:25:00,1.74261,1.74301,1.74242,1.74242,7000000.0
2007-07-06 21:26:00,1.74323,1.74323,1.74299,1.74299,7000000.0
2007-07-06 21:27:00,1.74305,1.7431,1.74289,1.74289,6000000.0
2007-07-06 21:28:00,1.74288,1.74288,1.74266,1.74279,7000000.0
2007-07-06 21:29:00,1.74279,1.74289,1.74277,1.74289,8000000.0
2007-07-06 21:30:00,1.74286,1.74287,1.74273,1.7428,8000000.0
2007-07-06 21:31:00,1.7428,1.74293,1.74276,1.74293,8000000.0
2007-07-06 21:32:00,1.74289,1.74293,1.74281,1.74281,7000000.0
2007-07-06 21:33:00,1.74283,1.743,1.74279,1.743,11000000.0
2007-07-06 21:34:00,1.74283,1.74299,1.74282,1.74299,11000000.0
2007-07-06 21:35:00,1.743,1.743,1.74282,1.74283,11000000.0
2007-07-06 21:36:00,1.74236,1.74278,1.74236,1.74278,8000000.0
2007-07-06 21:37:00,1.74292,1.74293,1.7427,1.74282,8000000.0
2007-07-06 21:38:00,1.7427,1.74306,1.7427,1.74293,8000000.0
2007-07-06 21:39:00,1.74255,1.74255,1.74199,1.74208,9000000.0
2007-07-06 21:40:00,1.74268,1.74274,1.74265,1.74269,7000000.0
2007-07-06 21:41:00,1.74274,1.74275,1.74251,1.74266,9000000.0
2007-07-06 21:42:00,1.74262,1.74272,1.74255,1.74271,8000000.0
2007-07-06 21:43:00,1.7428,1.74282,1.74276,1.74282,5000000.0
2007-07-06 21:44:00,1.74272,1.74277,1.74248,1.74253,8000000.0
2007-07-06 21:45:00,1.74217,1.74217,1.74169,1.74185,7000000.0
2007-07-06 21:46:00,1.74205,1.74205,1.74195,1.74202,8000000.0
2007-07-06 21:47:00,1.74188,1.74191,1.7418,1.74191,8000000.0
2007-07-06 21:48:00,1.74195,1.74213,1.74195,1.74211,8000000.0
2007-07-06 21:49:00,1.74204,1.74218,1.74202,1.7421,8000000.0
2007-07-06 21:50:00,1.74137,1.74194,1.74137,1.74149,8000000.0
2007-07-06 21:51:00,1.74205,1.74205,1.74174,1.74181,7000000.0
2007-07-06 21:52:00,1.74158,1.74158,1.74108,1.74108,7000000.0
2007-07-06 21:53:00,1.74092,1.74114,1.7408,1.74114,7000000.0
2007-07-06 21:54:00,1.74112,1.74163,1.74111,1.74163,7000000.0
2007-07-06 21:55:00,1.7415,1.74157,1.7412,1.7412,7000000.0
2007-07-06 21:56:00,1.74118,1.74132,1.74112,1.74122,8000000.0
2007-07-06 21:57:00,1.74128,1.74168,1.7412,1.74168,7000000.0
2007-07-06 21:58:00,1.74126,1.74161,1.74126,1.7415,7000000.0
2007-07-06 21:59:00,1.74166,1.74199,1.74166,1.74177,8000000.0
2007-07-06 22:00:00,1.74171,1.74186,1.74161,1.74183,10000000.0
2007-07-06 22:01:00,1.74138,1.74161,1.74103,1.74161,9000000.0
2007-07-06 22:02:00,1.74165,1.74166,1.74141,1.74145,8000000.0
2007-07-06 22:03:00,1.74172,1.74172,1.74158,1.74158,7000000.0
2007-07-06 22:04:00,1.74168,1.74172,1.7416,1.74168,8000000.0
2007-07-06 22:05:00,1.74165,1.74174,1.74164,1.74173,10000000.0
2007-07-06 22:06:00,1.74153,1.74164,1.7415,1.74164,7000000.0
2007-07-06 22:07:00,1.74176,1.74184,1.7417,1.7417,8000000.0
2007-07-06 22:08:00,1.7419,1.74195,1.7418,1.7418,8000000.0
2007-07-06 22:09:00,1.74178,1.74178,1.74137,1.74137,9000000.0
2007-07-06 22:10:00,1.74116,1.74129,1.74113,1.74119,8000000.0
2007-07-06 22:11:00,1.74151,1.74151,1.74135,1.74137,7000000.0
2007-07-06 22:12:00,1.74151,1.74167,1.74151,1.74167,8000000.0
2007-07-06 22:13:00,1.74148,1.74167,1.7414,1.74158,8000000.0
2007-07-06 22:14:00,1.7416,1.7416,1.74138,1.74145,11000000.0
2007-07-06 22:15:00,1.74145,1.74156,1.74124,1.74156,8000000.0
2007-07-06 22:16:00,1.74146,1.74173,1.74139,1.74173,9000000.0
2007-07-06 22:17:00,1.74206,1.7422,1.74204,1.74219,7000000.0
2007-07-06 22:18:00,1.74224,1.74233,1.74223,1.74233,8000000.0
2007-07-06 22:19:00,1.74218,1.74218,1.74178,1.74178,4000000.0
2007-07-06 22:20:00,1.74173,1.74181,1.74173,1.7418,7000000.0
2007-07-06 22:21:00,1.74176,1.74195,1.74176,1.74186,9000000.0
2007-07-06 22:22:00,1.74186,1.74193,1.74183,1.74193,7000000.0
2007-07-06 22:23:00,1.74164,1.74167,1.74144,1.74156,9000000.0
2007-07-06 22:24:00,1.74109,1.74164,1.74109,1.74164,7000000.0
2007-07-06 22:25:00,1.74168,1.74177,1.74149,1.7417,8000000.0
2007-07-06 22:26:00,1.74155,1.74177,1.74155,1.7417,9000000.0
2007-07-06 22:27:00,1.74177,1.74182,1.74163,1.74173,6000000.0
2007-07-06 22:28:00,1.7418,1.7418,1.74149,1.74162,8000000.0
2007-07-06 22:29:00,1.74169,1.74212,1.74169,1.74212,8000000.0
2007-07-06 22:30:00,1.74224,1.74224,1.74193,1.74206,7000000.0
2007-07-06 22:31:00,1.74205,1.74313,1.74205,1.74313,9000000.0
2007-07-06 22:32:00,1.74244,1.7426,1.74235,1.74254,8000000.0
2007-07-06 22:33:00,1.74248,1.7428,1.74248,1.74263,7000000.0
2007-07-06 22:34:00,1.74257,1.74283,1.74257,1.74283,7000000.0
2007-07-06 22:35:00,1.74278,1.74299,1.74276,1.74276,8000000.0
2007-07-06 22:36:00,1.74242,1.7428,1.74233,1.7428,10000000.0
2007-07-06 22:37:00,1.74253,1.7428,1.74253,1.74272,7000000.0
2007-07-06 22:38:00,1.74281,1.743,1.74281,1.74294,8000000.0
2007-07-06 22:39:00,1.7429,1.7429,1.74232,1.74243,10000000.0
2007-07-06 22:40:00,1.74234,1.7425,1.74228,1.7425,7000000.0
2007-07-06 22:41:00,1.7425,1.74269,1.7424,1.74269,8000000.0
2007-07-06 22:42:00,1.74271,1.74271,1.74235,1.74235,8000000.0
2007-07-06 22:43:00,1.74237,1.74266,1.74237,1.74266,9000000.0
2007-07-06 22:44:00,1.7425,1.74259,1.74244,1.74244,11000000.0
2007-07-06 22:45:00,1.74248,1.74254,1.74238,1.7425,11000000.0
2007-07-06 22:46:00,1.74228,1.74236,1.74216,1.74223,8000000.0
2007-07-06 22:47:00,1.74212,1.74212,1.74195,1.74195,11000000.0
2007-07-06 22:48:00,1.74183,1.74188,1.74153,1.74164,8000000.0
2007-07-06 22:49:00,1.74154,1.74159,1.74138,1.74146,7000000.0
2007-07-06 22:50:00,1.74172,1.74201,1.74172,1.74201,7000000.0
2007-07-06 22:51:00,1.74188,1.74204,1.74188,1.74192,10000000.0
2007-07-06 22:52:00,1.74189,1.74213,1.74187,1.74213,8000000.0
2007-07-06 22:53:00,1.74205,1.74205,1.74156,1.74156,7000000.0
2007-07-06 22:54:00,1.74176,1.74177,1.7416,1.7416,8000000.0
2007-07-06 22:55:00,1.7417,1.74184,1.74167,1.74167,7000000.0
2007-07-06 22:56:00,1.74185,1.74185,1.74139,1.74142,7000000.0
2007-07-06 22:57:00,1.74118,1.7412,1.74097,1.7412,7000000.0
2007-07-06 22:58:00,1.7412,1.74132,1.74118,1.74126,7000000.0
2007-07-06 22:59:00,1.74094,1.74097,1.74064,1.74064,7000000.0
2007-07-08 23:00:00,1.74227,1.7424,1.74147,1.74232,8000000.0
2007-07-08 23:01:00,1.7406,1.74147,1.7406,1.74147,8000000.0
2007-07-08 23:02:00,1.74175,1.74279,1.74175,1.74272,8000000.0
2007-07-08 23:03:00,1.7425,1.7425,1.74247,1.74248,7000000.0
2007-07-08 23:04:00,1.74269,1.74269,1.74145,1.74145,8000000.0
2007-07-08 23:05:00,1.74154,1.74189,1.74145,1.74145,7000000.0
2007-07-08 23:06:00,1.74119,1.7416,1.74119,1.7414,9000000.0
2007-07-08 23:07:00,1.74173,1.74175,1.74159,1.74171,10000000.0
2007-07-08 23:08:00,1.74179,1.74206,1.74162,1.74162,7000000.0
2007-07-08 23:09:00,1.74151,1.74151,1.7413,1.7413,9000000.0
2007-07-08 23:10:00,1.74136,1.74155,1.74115,1.74155,11000000.0
2007-07-08 23:11:00,1.74138,1.74174,1.74138,1.74174,7000000.0
2007-07-08 23:12:00,1.74179,1.742,1.74179,1.742,7000000.0
2007-07-08 23:13:00,1.74184,1.74198,1.74182,1.7419,7000000.0
2007-07-08 23:14:00,1.74186,1.74194,1.74165,1.74194,8000000.0
2007-07-08 23:15:00,1.74188,1.74195,1.74181,1.74186,9000000.0
2007-07-08 23:16:00,1.74151,1.74178,1.74135,1.74178,11000000.0
2007-07-08 23:17:00,1.74193,1.74196,1.74164,1.74196,7000000.0
2007-07-08 23:18:00,1.74196,1.74196,1.74167,1.74177,8000000.0
2007-07-08 23:19:00,1.74168,1.74168,1.74092,1.74092,7000000.0
2007-07-08 23:20:00,1.74073,1.74088,1.74073,1.74088,9000000.0
2007-07-08 23:21:00,1.74089,1.74089,1.7406,1.74067,9000000.0
2007-07-08 23:22:00,1.7406,1.74082,1.7406,1.74082,11000000.0
2007-07-08 23:23:00,1.7414,1.74171,1.7414,1.74171,8000000.0
2007-07-08 23:24:00,1.74176,1.74203,1.74176,1.742,7000000.0
2007-07-08 23:25:00,1.74163,1.74173,1.74163,1.74173,2000000.0
2007-07-08 23:26:00,1.74182,1.742,1.74182,1.74195,8000000.0
2007-07-08 23:28:00,1.74193,1.742,1.74187,1.742,10000000.0
2007-07-08 23:29:00,1.74186,1.74186,1.74155,1.7417,9000000.0
2007-07-08 23:30:00,1.74166,1.74166,1.74151,1.74154,8000000.0
2007-07-08 23:31:00,1.74172,1.74177,1.74156,1.74167,7000000.0
2007-07-08 23:32:00,1.74163,1.74178,1.74163,1.74168,8000000.0
2007-07-08 23:33:00,1.74169,1.74197,1.74169,1.74185,7000000.0
2007-07-08 23:34:00,1.7422,1.74231,1.74204,1.74215,7000000.0
2007-07-08 23:35:00,1.74199,1.74199,1.74182,1.74182,9000000.0
2007-07-08 23:36:00,1.74166,1.74185,1.74161,1.74185,7000000.0
2007-07-08 23:37:00,1.74212,1.7422,1.74208,1.7422,9000000.0
2007-07-08 23:38:00,1.74172,1.74193,1.74172,1.74193,8000000.0
2007-07-08 23:40:00,1.74221,1.74233,1.74221,1.74227,6000000.0
2007-07-08 23:41:00,1.74228,1.74228,1.7418,1.74202,8000000.0
2007-07-08 23:42:00,1.7423,1.7423,1.74215,1.74227,7000000.0
2007-07-08 23:44:00,1.74225,1.7423,1.74215,1.74215,7000000.0
2007-07-08 23:45:00,1.74217,1.74217,1.74199,1.74202,7000000.0
2007-07-08 23:46:00,1.74188,1.74205,1.74176,1.74176,8000000.0
2007-07-08 23:47:00,1.74123,1.74123,1.74056,1.7406,8000000.0
2007-07-08 23:48:00,1.74078,1.74091,1.74077,1.74077,7000000.0
2007-07-08 23:49:00,1.74081,1.74081,1.74059,1.74077,10000000.0
2007-07-08 23:50:00,1.74064,1.74102,1.74064,1.74102,6000000.0
2007-07-08 23:51:00,1.74074,1.74074,1.74059,1.74059,7000000.0
2007-07-08 23:52:00,1.74074,1.74088,1.74062,1.74088,11000000.0
2007-07-08 23:53:00,1.74077,1.74083,1.74062,1.74066,9000000.0
2007-07-08 23:54:00,1.74078,1.74092,1.7406,1.7408,10000000.0
2007-07-08 23:55:00,1.74057,1.74072,1.7405,1.74053,8000000.0
2007-07-08 23:56:00,1.7413,1.7414,1.74125,1.7413,8000000.0
2007-07-08 23:57:00,1.74094,1.74103,1.7409,1.7409,8000000.0
2007-07-08 23:58:00,1.74105,1.7411,1.74066,1.74066,7000000.0
2007-07-08 23:59:00,1.74074,1.74074,1.74051,1.74065,6000000.0
2007-07-09 00:00:00,1.74065,1.74082,1.74065,1.74081,7000000.0
2007-07-09 00:01:00,1.74057,1.7407,1.74047,1.74052,8000000.0
2007-07-09 00:02:00,1.74077,1.74077,1.74048,1.74048,8000000.0
2007-07-09 00:03:00,1.74047,1.74047,1.74032,1.74047,7000000.0
2007-07-09 00:04:00,1.74047,1.74058,1.74029,1.74058,7000000.0
2007-07-09 00:05:00,1.7411,1.7411,1.7408,1.7408,10000000.0
2007-07-09 00:06:00,1.7405,1.74061,1.7404,1.74044,10000000.0
2007-07-09 00:07:00,1.74028,1.74028,1.73989,1.73989,8000000.0
2007-07-09 00:08:00,1.73987,1.74034,1.73987,1.74034,9000000.0
2007-07-09 00:09:00,1.74035,1.74041,1.74026,1.74034,8000000.0
2007-07-09 00:10:00,1.74033,1.74037,1.74021,1.74021,8000000.0
2007-07-09 00:11:00,1.74021,1.74036,1.74016,1.74036,9000000.0
2007-07-09 00:12:00,1.74026,1.74053,1.74026,1.74043,7000000.0
2007-07-09 00:13:00,1.7405,1.74054,1.74044,1.74048,7000000.0
2007-07-09 00:14:00,1.74067,1.74067,1.74038,1.74044,8000000.0
2007-07-09 00:15:00,1.74034,1.74073,1.74034,1.74073,8000000.0
2007-07-09 00:16:00,1.74049,1.74049,1.74032,1.74032,4000000.0
2007-07-09 00:17:00,1.74043,1.74064,1.74043,1.74061,10000000.0
2007-07-09 00:18:00,1.74079,1.74079,1.74054,1.74063,10000000.0
2007-07-09 00:19:00,1.7405,1.7405,1.74025,1.74045,7000000.0
2007-07-09 00:20:00,1.7404,1.7404,1.74029,1.74029,8000000.0
2007-07-09 00:21:00,1.74031,1.74047,1.74029,1.74047,7000000.0
2007-07-09 00:22:00,1.74042,1.74051,1.7404,1.7404,9000000.0
2007-07-09 00:23:00,1.74049,1.74055,1.7404,1.74055,11000000.0
2007-07-09 00:24:00,1.73996,1.74033,1.73996,1.74021,10000000.0
2007-07-09 00:25:00,1.7397,1.74023,1.7397,1.74023,8000000.0
2007-07-09 00:26:00,1.7404,1.74046,1.74033,1.74044,7000000.0
2007-07-09 00:27:00,1.74052,1.74052,1.74028,1.74028,10000000.0
2007-07-09 00:28:00,1.7405,1.7405,1.74042,1.74042,9000000.0
2007-07-09 00:29:00,1.7407,1.7408,1.7407,1.7408,11000000.0
2007-07-09 00:30:00,1.74075,1.7409,1.74062,1.74085,11000000.0
2007-07-09 00:31:00,1.7403,1.7403,1.74011,1.74017,10000000.0
2007-07-09 00:32:00,1.74003,1.7402,1.73992,1.7402,8000000.0
2007-07-09 00:33:00,1.74041,1.74042,1.74002,1.74039,10000000.0
2007-07-09 00:34:00,1.7404,1.74042,1.74025,1.7404,8000000.0
2007-07-09 00:35:00,1.74048,1.74051,1.73861,1.74051,8000000.0
2007-07-09 00:36:00,1.74055,1.74057,1.7403,1.74043,7000000.0
2007-07-09 00:37:00,1.74021,1.74021,1.73989,1.74018,7000000.0
2007-07-09 00:38:00,1.74026,1.74026,1.73955,1.73988,7000000.0
2007-07-09 00:39:00,1.73996,1.74037,1.73996,1.74037,7000000.0
2007-07-09 00:40:00,1.73997,1.74008,1.73995,1.74007,7000000.0
2007-07-09 00:41:00,1.73981,1.73988,1.73973,1.73978,10000000.0
2007-07-09 00:42:00,1.7403,1.7403,1.73971,1.74009,11000000.0
2007-07-09 00:43:00,1.74011,1.74023,1.73985,1.74023,7000000.0
2007-07-09 00:44:00,1.74022,1.74022,1.74007,1.74009,7000000.0
2007-07-09 00:45:00,1.74004,1.74004,1.73974,1.73975,11000000.0
2007-07-09 00:46:00,1.73967,1.73997,1.73964,1.73991,11000000.0
2007-07-09 00:47:00,1.73985,1.73985,1.73969,1.73974,7000000.0
2007-07-09 00:48:00,1.73974,1.73979,1.73965,1.73975,10000000.0
2007-07-09 00:49:00,1.73958,1.7398,1.73958,1.7398,7000000.0
2007-07-09 00:50:00,1.73982,1.73989,1.73982,1.73988,8000000.0
2007-07-09 00:51:00,1.73985,1.73985,1.73972,1.73972,6000000.0
2007-07-09 00:52:00,1.73965,1.73965,1.7394,1.73956,8000000.0
2007-07-09 00:53:00,1.7397,1.73986,1.73967,1.73968,8000000.0
2007-07-09 00:54:00,1.73981,1.73981,1.73961,1.73967,8000000.0
2007-07-09 00:55:00,1.73967,1.73984,1.73948,1.73975,7000000.0
2007-07-09 00:56:00,1.73982,1.73985,1.73979,1.73982,7000000.0
2007-07-09 00:57:00,1.73972,1.73977,1.73954,1.73977,6000000.0
2007-07-09 00:58:00,1.73978,1.73981,1.73968,1.73979,8000000.0
2007-07-09 00:59:00,1.73966,1.73966,1.73928,1.73928,8000000.0
2007-07-09 01:00:00,1.73941,1.73941,1.7392,1.73934,9000000.0
2007-07-09 01:01:00,1.7397,1.7397,1.7397,1.7397,8000000.0
2007-07-09 01:02:00,1.73933,1.73933,1.73898,1.73917,8000000.0
2007-07-09 01:03:00,1.73909,1.73928,1.73909,1.73928,7000000.0
2007-07-09 01:04:00,1.73914,1.73933,1.73907,1.73931,8000000.0
2007-07-09 01:05:00,1.73942,1.73961,1.7394,1.73961,8000000.0
2007-07-09 01:06:00,1.73977,1.73977,1.73961,1.73961,8000000.0
2007-07-09 01:07:00,1.73972,1.73992,1.73966,1.73992,10000000.0
2007-07-09 01:08:00,1.73977,1.7399,1.73971,1.73988,8000000.0
2007-07-09 01:09:00,1.73985,1.73995,1.73981,1.73985,7000000.0
2007-07-09 01:10:00,1.73987,1.73999,1.7398,1.73992,11000000.0
2007-07-09 01:11:00,1.7403,1.7403,1.7403,1.7403,5000000.0
2007-07-09 01:12:00,1.73997,1.73997,1.73976,1.73987,5000000.0
2007-07-09 01:13:00,1.73985,1.73998,1.73985,1.73985,7000000.0
2007-07-09 01:14:00,1.7398,1.7398,1.73963,1.73973,8000000.0
2007-07-09 01:15:00,1.73955,1.74008,1.73955,1.74,10000000.0
2007-07-09 01:16:00,1.7401,1.7401,1.73998,1.7401,9000000.0
2007-07-09 01:17:00,1.74006,1.74006,1.73989,1.74006,7000000.0
2007-07-09 01:18:00,1.74,1.7401,1.73997,1.7401,8000000.0
2007-07-09 01:19:00,1.74001,1.74012,1.74001,1.74004,7000000.0
2007-07-09 01:20:00,1.73994,1.74024,1.73994,1.74019,8000000.0
2007-07-09 01:21:00,1.74034,1.74048,1.74008,1.74008,7000000.0
2007-07-09 01:22:00,1.74007,1.74012,1.73997,1.74012,7000000.0
2007-07-09 01:23:00,1.74002,1.74026,1.7399,1.7399,7000000.0
2007-07-09 01:24:00,1.74027,1.7403,1.74015,1.74022,11000000.0
2007-07-09 01:25:00,1.74024,1.74024,1.73985,1.73985,7000000.0
2007-07-09 01:26:00,1.73996,1.74019,1.73992,1.73992,8000000.0
2007-07-09 01:27:00,1.73951,1.74016,1.73951,1.7399,8000000.0
2007-07-09 01:28:00,1.7399,1.74037,1.7399,1.74037,8000000.0
2007-07-09 01:29:00,1.74045,1.74051,1.74026,1.74026,5000000.0
2007-07-09 01:30:00,1.74021,1.74036,1.74014,1.74025,7000000.0
2007-07-09 01:31:00,1.74031,1.74031,1.74016,1.74026,10000000.0
2007-07-09 01:32:00,1.74017,1.74042,1.74014,1.74021,9000000.0
2007-07-09 01:33:00,1.74023,1.7406,1.74023,1.74053,8000000.0
2007-07-09 01:34:00,1.7402,1.7403,1.74017,1.74023,11000000.0
2007-07-09 01:35:00,1.74055,1.7406,1.74046,1.7406,11000000.0
2007-07-09 01:36:00,1.74049,1.74049,1.74025,1.74043,8000000.0
2007-07-09 01:37:00,1.74042,1.74047,1.74027,1.74029,8000000.0
2007-07-09 01:38:00,1.74041,1.74061,1.7404,1.74061,7000000.0
2007-07-09 01:39:00,1.74046,1.7405,1.74039,1.74039,6000000.0
2007-07-09 01:40:00,1.74039,1.74045,1.7401,1.74045,11000000.0
2007-07-09 01:41:00,1.74036,1.74036,1.74,1.74,7000000.0
2007-07-09 01:42:00,1.74037,1.74037,1.74037,1.74037,1000000.0
2007-07-09 01:43:00,1.74032,1.74038,1.7403,1.74035,8000000.0
2007-07-09 01:44:00,1.74052,1.74075,1.74049,1.74049,8000000.0
2007-07-09 01:45:00,1.74083,1.74094,1.74076,1.74076,9000000.0
2007-07-09 01:46:00,1.74097,1.74115,1.74097,1.74102,7000000.0
2007-07-09 01:47:00,1.74069,1.74069,1.74041,1.74057,8000000.0
2007-07-09 01:48:00,1.74097,1.74134,1.74097,1.74127,8000000.0
2007-07-09 01:49:00,1.74115,1.74193,1.74115,1.74159,9000000.0
2007-07-09 01:50:00,1.7416,1.74173,1.74144,1.74144,7000000.0
2007-07-09 01:51:00,1.74163,1.74163,1.74146,1.74146,8000000.0
2007-07-09 01:52:00,1.74127,1.74152,1.74117,1.74125,8000000.0
2007-07-09 01:53:00,1.74112,1.74151,1.74112,1.74151,10000000.0
2007-07-09 01:54:00,1.74153,1.74153,1.74114,1.74114,10000000.0
2007-07-09 01:55:00,1.74082,1.74126,1.74082,1.74126,8000000.0
2007-07-09 01:56:00,1.74162,1.74187,1.73999,1.74173,10000000.0
2007-07-09 01:57:00,1.74144,1.74144,1.7412,1.74141,5000000.0
2007-07-09 01:58:00,1.74141,1.7415,1.74099,1.74099,8000000.0
2007-07-09 01:59:00,1.7415,1.74157,1.74144,1.74156,10000000.0
2007-07-09 02:00:00,1.7416,1.74168,1.74156,1.74168,7000000.0
2007-07-09 02:01:00,1.7417,1.7417,1.74163,1.74163,10000000.0
2007-07-09 02:02:00,1.74179,1.742,1.74175,1.742,13000000.0
2007-07-09 02:03:00,1.74187,1.74209,1.74182,1.74209,17000000.0
2007-07-09 02:04:00,1.7423,1.7423,1.74188,1.74188,6000000.0
2007-07-09 02:05:00,1.74181,1.74193,1.74177,1.74186,9000000.0
2007-07-09 02:06:00,1.74184,1.74198,1.74184,1.74198,7000000.0
2007-07-09 02:07:00,1.74177,1.74183,1.74175,1.74178,13000000.0
2007-07-09 02:08:00,1.74146,1.74193,1.74146,1.74186,16000000.0
2007-07-09 02:09:00,1.74184,1.74184,1.74168,1.74168,10000000.0
2007-07-09 02:10:00,1.74174,1.74196,1.74174,1.74196,8000000.0
2007-07-09 02:11:00,1.74198,1.74213,1.74184,1.74213,7000000.0
2007-07-09 02:12:00,1.74182,1.74208,1.74182,1.74197,14000000.0
2007-07-09 02:13:00,1.74182,1.74197,1.74172,1.74197,7000000.0
2007-07-09 02:14:00,1.74193,1.74193,1.74175,1.74183,7000000.0
2007-07-09 02:15:00,1.74177,1.74177,1.74155,1.74157,7000000.0
2007-07-09 02:16:00,1.74162,1.74199,1.74125,1.74199,8000000.0
2007-07-09 02:17:00,1.74213,1.74226,1.74212,1.74212,7000000.0
2007-07-09 02:18:00,1.74218,1.74249,1.74218,1.74249,11000000.0
2007-07-09 02:19:00,1.74211,1.74223,1.74211,1.74212,7000000.0
2007-07-09 02:20:00,1.7421,1.74216,1.74205,1.74216,12000000.0
2007-07-09 02:21:00,1.74218,1.74218,1.74207,1.7421,12000000.0
2007-07-09 02:22:00,1.74213,1.74228,1.74204,1.74223,7000000.0
2007-07-09 02:23:00,1.74201,1.74205,1.74189,1.74189,9000000.0
2007-07-09 02:24:00,1.74193,1.74203,1.74178,1.74182,8000000.0
2007-07-09 02:25:00,1.74176,1.74215,1.74176,1.74215,16000000.0
2007-07-09 02:26:00,1.74221,1.74221,1.74198,1.74198,20000000.0
2007-07-09 02:27:00,1.74199,1.74219,1.74194,1.74219,18000000.0
2007-07-09 02:28:00,1.74214,1.74227,1.74198,1.74221,7000000.0
2007-07-09 02:29:00,1.74207,1.74207,1.74176,1.74197,10000000.0
2007-07-09 02:30:00,1.74194,1.74194,1.7417,1.74176,10000000.0
2007-07-09 02:31:00,1.74187,1.74207,1.74184,1.74207,9000000.0
2007-07-09 02:32:00,1.7425,1.7425,1.74247,1.7425,15000000.0
2007-07-09 02:33:00,1.74225,1.74238,1.74225,1.74231,14000000.0
2007-07-09 02:34:00,1.74203,1.74203,1.74177,1.74183,6000000.0
2007-07-09 02:35:00,1.74207,1.74244,1.74207,1.74244,7000000.0
2007-07-09 02:36:00,1.74253,1.74265,1.74245,1.74265,8000000.0
2007-07-09 02:37:00,1.74294,1.74303,1.74283,1.74283,7000000.0
2007-07-09 02:38:00,1.74316,1.74323,1.7431,1.7431,7000000.0
2007-07-09 02:39:00,1.74301,1.74305,1.74275,1.74277,13000000.0
2007-07-09 02:40:00,1.74287,1.7433,1.74287,1.7432,11000000.0
2007-07-09 02:41:00,1.74322,1.74351,1.74322,1.74343,10000000.0
2007-07-09 02:42:00,1.74287,1.74332,1.74287,1.74327,11000000.0
2007-07-09 02:43:00,1.74311,1.74319,1.74295,1.74319,8000000.0
2007-07-09 02:44:00,1.74354,1.74368,1.74351,1.74368,10000000.0
2007-07-09 02:45:00,1.74375,1.74392,1.74356,1.74392,10000000.0
2007-07-09 02:46:00,1.7435,1.74392,1.74322,1.74392,8000000.0
2007-07-09 02:47:00,1.74397,1.74398,1.74392,1.74392,8000000.0
2007-07-09 02:48:00,1.74382,1.74405,1.74382,1.74396,11000000.0
2007-07-09 02:49:00,1.74415,1.74433,1.74364,1.74433,10000000.0
2007-07-09 02:50:00,1.74438,1.74439,1.74412,1.74422,8000000.0
2007-07-09 02:51:00,1.74409,1.7446,1.74384,1.7446,10000000.0
2007-07-09 02:52:00,1.74486,1.74521,1.74486,1.74521,5000000.0
2007-07-09 02:53:00,1.74507,1.74553,1.74507,1.7455,8000000.0
2007-07-09 02:54:00,1.7454,1.74546,1.74538,1.74543,7000000.0
2007-07-09 02:55:00,1.74588,1.74597,1.74547,1.74574,8000000.0
2007-07-09 02:56:00,1.7459,1.74606,1.74584,1.7459,7000000.0
2007-07-09 02:57:00,1.74589,1.74636,1.74589,1.74626,8000000.0
2007-07-09 02:58:00,1.74622,1.7466,1.74622,1.74636,12000000.0
2007-07-09 02:59:00,1.74662,1.74737,1.74662,1.74737,19000000.0
2007-07-09 03:00:00,1.7474,1.74815,1.7474,1.74815,7000000.0
2007-07-09 03:01:00,1.74789,1.74818,1.74789,1.74805,10000000.0
2007-07-09 03:02:00,1.74782,1.74808,1.74782,1.74799,8000000.0
2007-07-09 03:03:00,1.74815,1.74848,1.74794,1.74848,11000000.0
2007-07-09 03:04:00,1.74886,1.74942,1.74886,1.74942,7000000.0
2007-07-09 03:05:00,1.74922,1.74946,1.749,1.74946,10000000.0
2007-07-09 03:06:00,1.74932,1.74942,1.74911,1.74911,11000000.0
2007-07-09 03:07:00,1.74895,1.74941,1.74895,1.74921,7000000.0
2007-07-09 03:08:00,1.74908,1.74908,1.74879,1.74879,8000000.0
2007-07-09 03:09:00,1.74879,1.74879,1.74865,1.74873,10000000.0
2007-07-09 03:10:00,1.74863,1.74871,1.74838,1.74838,10000000.0
2007-07-09 03:11:00,1.74869,1.7489,1.74869,1.7489,8000000.0
2007-07-09 03:12:00,1.74894,1.74928,1.74892,1.74928,7000000.0
2007-07-09 03:13:00,1.74938,1.74975,1.74938,1.74954,10000000.0
2007-07-09 03:14:00,1.74976,1.74979,1.74945,1.74945,7000000.0
2007-07-09 03:15:00,1.74975,1.74994,1.74933,1.74992,11000000.0
2007-07-09 03:16:00,1.74977,1.74979,1.74962,1.74962,7000000.0
2007-07-09 03:17:00,1.74968,1.74978,1.74968,1.74975,8000000.0
2007-07-09 03:18:00,1.74983,1.74993,1.74981,1.74981,8000000.0
2007-07-09 03:19:00,1.74971,1.74971,1.74951,1.74951,7000000.0
2007-07-09 03:20:00,1.74962,1.74962,1.74938,1.74939,7000000.0
2007-07-09 03:21:00,1.74917,1.74937,1.74917,1.74937,7000000.0
2007-07-09 03:22:00,1.74921,1.74921,1.74902,1.74909,8000000.0
2007-07-09 03:23:00,1.74918,1.74918,1.74886,1.74899,9000000.0
2007-07-09 03:24:00,1.74884,1.74916,1.74884,1.74916,7000000.0
2007-07-09 03:25:00,1.7492,1.74951,1.7492,1.74951,23000000.0
2007-07-09 03:26:00,1.74966,1.74989,1.74964,1.74989,8000000.0
2007-07-09 03:27:00,1.74978,1.74979,1.74929,1.74929,7000000.0
2007-07-09 03:28:00,1.74909,1.74925,1.74909,1.74925,7000000.0
2007-07-09 03:29:00,1.74935,1.74958,1.74931,1.74958,7000000.0
2007-07-09 03:30:00,1.74961,1.74961,1.74934,1.74934,8000000.0
2007-07-09 03:31:00,1.7487,1.74899,1.74867,1.74875,8000000.0
2007-07-09 03:32:00,1.74876,1.74884,1.74861,1.74871,10000000.0
2007-07-09 03:33:00,1.74889,1.74889,1.74851,1.74889,7000000.0
2007-07-09 03:34:00,1.74857,1.7488,1.74857,1.74871,11000000.0
2007-07-09 03:35:00,1.74874,1.74882,1.74844,1.74844,8000000.0
2007-07-09 03:36:00,1.74833,1.74833,1.748,1.74806,7000000.0
2007-07-09 03:37:00,1.74812,1.74832,1.74809,1.74809,8000000.0
2007-07-09 03:38:00,1.74809,1.74809,1.7478,1.74798,8000000.0
2007-07-09 03:39:00,1.74797,1.74814,1.74797,1.74799,9000000.0
2007-07-09 03:40:00,1.7481,1.7481,1.74762,1.74776,11000000.0
2007-07-09 03:41:00,1.74744,1.74744,1.74733,1.74744,8000000.0
2007-07-09 03:42:00,1.74759,1.74759,1.74738,1.74738,7000000.0
2007-07-09 03:43:00,1.74703,1.74703,1.74672,1.74697,9000000.0
2007-07-09 03:44:00,1.74684,1.74699,1.74684,1.74684,7000000.0
2007-07-09 03:45:00,1.74714,1.74714,1.74686,1.74686,7000000.0
2007-07-09 03:46:00,1.74689,1.74711,1.74689,1.74693,8000000.0
2007-07-09 03:47:00,1.74682,1.74701,1.74644,1.74671,9000000.0
2007-07-09 03:48:00,1.74678,1.74691,1.74665,1.74679,11000000.0
2007-07-09 03:49:00,1.7466,1.74664,1.74646,1.74663,23000000.0
2007-07-09 03:50:00,1.74677,1.74677,1.74646,1.74646,9000000.0
2007-07-09 03:51:00,1.74615,1.74616,1.74597,1.74597,8000000.0
2007-07-09 03:52:00,1.7461,1.7461,1.7458,1.7459,9000000.0
2007-07-09 03:53:00,1.74565,1.74565,1.74535,1.74535,8000000.0
2007-07-09 03:54:00,1.74577,1.74585,1.74551,1.74566,9000000.0
2007-07-09 03:55:00,1.7451,1.74515,1.7451,1.74515,10000000.0
2007-07-09 03:56:00,1.7455,1.74628,1.7455,1.74628,11000000.0
2007-07-09 03:57:00,1.74587,1.74639,1.74578,1.74639,9000000.0
2007-07-09 03:58:00,1.74644,1.74644,1.74624,1.74624,8000000.0
2007-07-09 03:59:00,1.74619,1.74636,1.74612,1.74616,7000000.0
2007-07-09 04:00:00,1.74605,1.74629,1.74593,1.74615,18000000.0
2007-07-09 04:01:00,1.74588,1.74608,1.74583,1.74583,8000000.0
2007-07-09 04:02:00,1.74623,1.74644,1.74604,1.74604,6000000.0
2007-07-09 04:03:00,1.74603,1.7463,1.74593,1.7461,12000000.0
2007-07-09 04:04:00,1.7462,1.74677,1.7462,1.74677,9000000.0
2007-07-09 04:05:00,1.74617,1.74676,1.74617,1.74619,7000000.0
2007-07-09 04:06:00,1.74714,1.74719,1.74629,1.74629,10000000.0
2007-07-09 04:07:00,1.74622,1.74622,1.74614,1.74619,7000000.0
2007-07-09 04:08:00,1.74646,1.74671,1.74514,1.74671,3000000.0
2007-07-09 04:09:00,1.74662,1.74676,1.74652,1.74653,8000000.0
2007-07-09 04:10:00,1.74649,1.7467,1.74645,1.7467,8000000.0
2007-07-09 04:11:00,1.74671,1.74671,1.74653,1.74653,8000000.0
2007-07-09 04:12:00,1.74647,1.74647,1.74636,1.7464,7000000.0
2007-07-09 04:13:00,1.74652,1.74664,1.74633,1.74633,8000000.0
2007-07-09 04:14:00,1.74648,1.74649,1.74624,1.74624,7000000.0
2007-07-09 04:15:00,1.74614,1.74642,1.74607,1.74607,8000000.0
2007-07-09 04:16:00,1.74629,1.74643,1.74629,1.74643,7000000.0
2007-07-09 04:17:00,1.7464,1.74657,1.74639,1.74655,19000000.0
2007-07-09 04:18:00,1.74655,1.74668,1.74653,1.74668,8000000.0
2007-07-09 04:19:00,1.74646,1.74689,1.74646,1.74659,21000000.0
2007-07-09 04:20:00,1.74643,1.74648,1.7462,1.74631,11000000.0
2007-07-09 04:21:00,1.74649,1.74656,1.74634,1.74634,8000000.0
2007-07-09 04:22:00,1.74646,1.74664,1.74646,1.74649,8000000.0
2007-07-09 04:23:00,1.74666,1.74687,1.74662,1.74677,9000000.0
2007-07-09 04:24:00,1.74658,1.7466,1.74643,1.74643,12000000.0
2007-07-09 04:25:00,1.74678,1.7468,1.74662,1.74662,9000000.0
2007-07-09 04:26:00,1.74663,1.74676,1.74661,1.74676,8000000.0
2007-07-09 04:27:00,1.74677,1.74695,1.74677,1.74685,9000000.0
2007-07-09 04:28:00,1.74621,1.74656,1.74621,1.74656,14000000.0
2007-07-09 04:29:00,1.74688,1.74695,1.74688,1.74693,16000000.0
2007-07-09 04:30:00,1.74673,1.74675,1.74669,1.74671,25000000.0
2007-07-09 04:31:00,1.74653,1.74673,1.74653,1.74668,8000000.0
2007-07-09 04:32:00,1.74652,1.74652,1.74618,1.74623,8000000.0
2007-07-09 04:33:00,1.74615,1.74615,1.74604,1.74607,5000000.0
2007-07-09 04:34:00,1.74613,1.74613,1.74605,1.74611,10000000.0
2007-07-09 04:35:00,1.74609,1.74624,1.74609,1.74615,9000000.0
2007-07-09 04:36:00,1.74613,1.74618,1.74587,1.74587,7000000.0
2007-07-09 04:37:00,1.74507,1.74543,1.74504,1.74536,7000000.0
2007-07-09 04:38:00,1.74522,1.74563,1.74513,1.74563,8000000.0
2007-07-09 04:39:00,1.74573,1.74582,1.7455,1.74578,9000000.0
2007-07-09 04:40:00,1.74563,1.746,1.74556,1.746,9000000.0
2007-07-09 04:41:00,1.7457,1.74586,1.74561,1.74586,9000000.0
2007-07-09 04:42:00,1.74618,1.74618,1.74589,1.74609,8000000.0
2007-07-09 04:43:00,1.74603,1.7462,1.74603,1.7462,9000000.0
2007-07-09 04:44:00,1.74527,1.74619,1.74527,1.74584,8000000.0
2007-07-09 04:45:00,1.74637,1.74639,1.74625,1.74625,9000000.0
2007-07-09 04:46:00,1.74617,1.74626,1.74609,1.74616,7000000.0
2007-07-09 04:47:00,1.74613,1.74617,1.74593,1.74607,8000000.0
2007-07-09 04:48:00,1.74596,1.74609,1.74589,1.74609,8000000.0
2007-07-09 04:49:00,1.74594,1.74603,1.74581,1.74591,8000000.0
2007-07-09 04:50:00,1.74499,1.74543,1.74497,1.74543,7000000.0
2007-07-09 04:51:00,1.74566,1.74578,1.74565,1.74578,15000000.0
2007-07-09 04:52:00,1.74592,1.74592,1.74536,1.74542,8000000.0
2007-07-09 04:53:00,1.7456,1.74573,1.7456,1.74561,8000000.0
2007-07-09 04:54:00,1.74516,1.7454,1.74503,1.7453,11000000.0
2007-07-09 04:55:00,1.74566,1.74591,1.74566,1.74571,9000000.0
2007-07-09 04:56:00,1.74575,1.74588,1.74572,1.74572,12000000.0
2007-07-09 04:57:00,1.74577,1.74577,1.74542,1.74542,7000000.0
2007-07-09 04:58:00,1.74523,1.74534,1.74516,1.74516,9000000.0
2007-07-09 04:59:00,1.74525,1.74525,1.74509,1.74509,12000000.0
2007-07-09 05:00:00,1.74453,1.7451,1.74453,1.74495,9000000.0
2007-07-09 05:01:00,1.74498,1.7451,1.74495,1.7451,7000000.0
2007-07-09 05:02:00,1.74541,1.74551,1.74538,1.74546,7000000.0
2007-07-09 05:03:00,1.74536,1.74568,1.74536,1.74568,8000000.0
2007-07-09 05:04:00,1.74565,1.74565,1.74534,1.74534,8000000.0
2007-07-09 05:05:00,1.74536,1.74536,1.74521,1.74528,7000000.0
2007-07-09 05:06:00,1.74475,1.74501,1.74453,1.74493,8000000.0
2007-07-09 05:07:00,1.745,1.74523,1.745,1.74523,10000000.0
2007-07-09 05:08:00,1.74529,1.74529,1.74522,1.74522,2000000.0
2007-07-09 05:09:00,1.74528,1.74546,1.74528,1.74528,16000000.0
2007-07-09 05:10:00,1.74526,1.74546,1.74526,1.74546,12000000.0
2007-07-09 05:11:00,1.74468,1.74503,1.74434,1.74434,11000000.0
2007-07-09 05:12:00,1.74543,1.74549,1.74531,1.74531,16000000.0
2007-07-09 05:13:00,1.74464,1.74514,1.74464,1.74511,9000000.0
2007-07-09 05:14:00,1.74515,1.74515,1.7445,1.7445,12000000.0
2007-07-09 05:15:00,1.74391,1.74398,1.74391,1.74395,8000000.0
2007-07-09 05:16:00,1.74388,1.74388,1.74372,1.74372,11000000.0
2007-07-09 05:17:00,1.74367,1.74372,1.74353,1.74353,9000000.0
2007-07-09 05:18:00,1.74362,1.74362,1.74348,1.74348,16000000.0
2007-07-09 05:19:00,1.74346,1.74346,1.74335,1.74335,9000000.0
2007-07-09 05:20:00,1.74335,1.74373,1.74324,1.74324,11000000.0
2007-07-09 05:21:00,1.74332,1.74345,1.74321,1.74321,10000000.0
2007-07-09 05:22:00,1.74264,1.7433,1.74238,1.74293,28000000.0
2007-07-09 05:23:00,1.74301,1.74315,1.74296,1.74296,7000000.0
2007-07-09 05:24:00,1.7429,1.7429,1.7423,1.74257,8000000.0
2007-07-09 05:25:00,1.7421,1.74224,1.74164,1.74188,47000000.0
2007-07-09 05:26:00,1.74195,1.74196,1.74162,1.74162,38000000.0
2007-07-09 05:27:00,1.74174,1.7419,1.74169,1.74189,7000000.0
2007-07-09 05:28:00,1.74213,1.74213,1.74196,1.74212,22000000.0
2007-07-09 05:29:00,1.74174,1.74174,1.74133,1.74143,11000000.0
2007-07-09 05:30:00,1.74155,1.74179,1.74155,1.74179,7000000.0
2007-07-09 05:31:00,1.74202,1.74211,1.74202,1.74211,8000000.0
2007-07-09 05:32:00,1.7419,1.74217,1.7419,1.74215,10000000.0
2007-07-09 05:33:00,1.7421,1.74231,1.74209,1.74224,10000000.0
2007-07-09 05:34:00,1.7422,1.74239,1.7422,1.7423,8000000.0
2007-07-09 05:35:00,1.7424,1.74256,1.74237,1.74238,10000000.0
2007-07-09 05:36:00,1.74232,1.74245,1.74223,1.74245,15000000.0
2007-07-09 05:37:00,1.74272,1.74272,1.74242,1.74244,11000000.0
2007-07-09 05:38:00,1.74248,1.7426,1.74248,1.74259,11000000.0
2007-07-09 05:39:00,1.74283,1.74297,1.74238,1.74266,7000000.0
2007-07-09 05:40:00,1.74236,1.74248,1.74232,1.74243,9000000.0
2007-07-09 05:41:00,1.74251,1.74269,1.74251,1.74269,9000000.0
2007-07-09 05:42:00,1.7425,1.7425,1.74236,1.74236,16000000.0
2007-07-09 05:43:00,1.74214,1.74214,1.742,1.7421,8000000.0
2007-07-09 05:44:00,1.742,1.742,1.74192,1.74192,9000000.0
2007-07-09 05:45:00,1.74223,1.74227,1.74212,1.74212,13000000.0
2007-07-09 05:46:00,1.74198,1.74203,1.74174,1.74203,10000000.0
2007-07-09 05:47:00,1.7422,1.7425,1.7422,1.7425,15000000.0
2007-07-09 05:48:00,1.74254,1.74254,1.74207,1.74207,8000000.0
2007-07-09 05:49:00,1.74202,1.74226,1.74202,1.74214,8000000.0
2007-07-09 05:50:00,1.74191,1.74219,1.74191,1.74219,13000000.0
2007-07-09 05:51:00,1.74227,1.74229,1.74218,1.74223,30000000.0
2007-07-09 05:52:00,1.74226,1.74249,1.74216,1.74249,15000000.0
2007-07-09 05:53:00,1.74203,1.74223,1.7419,1.7422,8000000.0
2007-07-09 05:54:00,1.74257,1.74257,1.74253,1.74253,3000000.0
2007-07-09 05:55:00,1.7424,1.74258,1.74237,1.7425,11000000.0
2007-07-09 05:56:00,1.74246,1.74255,1.74244,1.74255,9000000.0
2007-07-09 05:57:00,1.74269,1.74278,1.74268,1.74278,11000000.0
2007-07-09 05:58:00,1.74282,1.74282,1.74251,1.74256,6000000.0
2007-07-09 05:59:00,1.74267,1.74277,1.74256,1.74272,12000000.0
2007-07-09 06:00:00,1.74245,1.74265,1.74244,1.7426,25000000.0
2007-07-09 06:01:00,1.7425,1.74267,1.7425,1.74254,16000000.0
2007-07-09 06:02:00,1.74197,1.74244,1.7418,1.74183,13000000.0
2007-07-09 06:03:00,1.74242,1.74242,1.74194,1.74194,7000000.0
2007-07-09 06:04:00,1.74227,1.74258,1.74227,1.74258,11000000.0
2007-07-09 06:05:00,1.7427,1.7427,1.74229,1.74261,9000000.0
2007-07-09 06:06:00,1.74242,1.74258,1.7424,1.7424,8000000.0
2007-07-09 06:07:00,1.74239,1.74246,1.74221,1.74246,10000000.0
2007-07-09 06:08:00,1.74258,1.74264,1.74253,1.74263,8000000.0
2007-07-09 06:09:00,1.74288,1.74364,1.74288,1.7436,10000000.0
2007-07-09 06:10:00,1.74385,1.74431,1.74385,1.74431,8000000.0
2007-07-09 06:11:00,1.74439,1.74452,1.74438,1.74438,7000000.0
2007-07-09 06:12:00,1.74408,1.74408,1.74368,1.7439,10000000.0
2007-07-09 06:13:00,1.74426,1.74431,1.74425,1.74428,15000000.0
2007-07-09 06:14:00,1.74349,1.74394,1.74323,1.74394,7000000.0
2007-07-09 06:15:00,1.74423,1.74423,1.74403,1.74409,18000000.0
2007-07-09 06:16:00,1.74406,1.74424,1.74406,1.74424,11000000.0
2007-07-09 06:18:00,1.74417,1.74429,1.74401,1.74429,7000000.0
2007-07-09 06:19:00,1.74426,1.74435,1.74424,1.74435,12000000.0
2007-07-09 06:20:00,1.74466,1.74495,1.74466,1.74495,18000000.0
2007-07-09 06:21:00,1.74517,1.74541,1.74498,1.7454,26000000.0
2007-07-09 06:22:00,1.74516,1.74516,1.7448,1.74501,11000000.0
2007-07-09 06:23:00,1.74495,1.74495,1.74462,1.7447,11000000.0
2007-07-09 06:24:00,1.74434,1.74434,1.7442,1.74423,11000000.0
2007-07-09 06:25:00,1.74423,1.7443,1.74423,1.74425,10000000.0
2007-07-09 06:26:00,1.74474,1.7448,1.74467,1.74467,7000000.0
2007-07-09 06:27:00,1.7444,1.7444,1.74422,1.74427,8000000.0
2007-07-09 06:28:00,1.74409,1.74413,1.74406,1.74406,7000000.0
2007-07-09 06:29:00,1.74412,1.74434,1.74412,1.74433,9000000.0
2007-07-09 06:30:00,1.74418,1.7444,1.74418,1.7444,8000000.0
2007-07-09 06:31:00,1.74446,1.74446,1.74422,1.74423,20000000.0
2007-07-09 06:32:00,1.74434,1.74445,1.7442,1.74445,31000000.0
2007-07-09 06:33:00,1.74432,1.74441,1.74432,1.74438,5000000.0
2007-07-09 06:34:00,1.74436,1.74473,1.74432,1.74473,9000000.0
2007-07-09 06:35:00,1.74474,1.74474,1.74448,1.74458,8000000.0
2007-07-09 06:36:00,1.7444,1.7444,1.74419,1.7443,10000000.0
2007-07-09 06:37:00,1.74439,1.74439,1.74422,1.74422,7000000.0
2007-07-09 06:38:00,1.74414,1.74414,1.74393,1.7441,8000000.0
2007-07-09 06:39:00,1.74417,1.74417,1.7441,1.74412,12000000.0
2007-07-09 06:40:00,1.74408,1.74419,1.74394,1.74418,6000000.0
2007-07-09 06:41:00,1.74417,1.74417,1.74408,1.74408,7000000.0
2007-07-09 06:42:00,1.74418,1.74433,1.74413,1.74433,7000000.0
2007-07-09 06:43:00,1.74438,1.74459,1.74438,1.74459,9000000.0
2007-07-09 06:44:00,1.74453,1.74453,1.74415,1.74415,11000000.0
2007-07-09 06:45:00,1.74407,1.74411,1.74399,1.74399,8000000.0
2007-07-09 06:46:00,1.74387,1.74418,1.7437,1.74418,8000000.0
2007-07-09 06:47:00,1.74396,1.74404,1.7421,1.74364,10000000.0
2007-07-09 06:48:00,1.74344,1.74396,1.74344,1.74396,8000000.0
2007-07-09 06:49:00,1.74401,1.74401,1.74359,1.74379,11000000.0
2007-07-09 06:50:00,1.74379,1.74379,1.74365,1.74377,9000000.0
2007-07-09 06:51:00,1.74356,1.74356,1.74287,1.7431,11000000.0
2007-07-09 06:52:00,1.74366,1.74374,1.74356,1.74361,8000000.0
2007-07-09 06:53:00,1.74355,1.74355,1.74323,1.74323,8000000.0
2007-07-09 06:54:00,1.74284,1.74325,1.74283,1.74325,11000000.0
2007-07-09 06:55:00,1.74331,1.74346,1.74331,1.74346,8000000.0
2007-07-09 06:56:00,1.74348,1.74349,1.74337,1.74342,13000000.0
2007-07-09 06:57:00,1.74329,1.74345,1.74328,1.74345,7000000.0
2007-07-09 06:58:00,1.74351,1.7436,1.7435,1.74359,16000000.0
2007-07-09 06:59:00,1.74359,1.74359,1.74341,1.74342,11000000.0
2007-07-09 07:00:00,1.74374,1.74378,1.74363,1.74363,8000000.0
2007-07-09 07:01:00,1.74358,1.74358,1.74351,1.74353,14000000.0
2007-07-09 07:02:00,1.74362,1.74368,1.74358,1.74358,18000000.0
2007-07-09 07:03:00,1.74357,1.74357,1.74336,1.74345,8000000.0
2007-07-09 07:04:00,1.74338,1.74354,1.74334,1.74354,8000000.0
2007-07-09 07:05:00,1.74362,1.74368,1.74353,1.74353,10000000.0
2007-07-09 07:06:00,1.74353,1.7436,1.7432,1.7436,8000000.0
2007-07-09 07:07:00,1.74362,1.74362,1.74351,1.74354,15000000.0
2007-07-09 07:08:00,1.7431,1.74365,1.74304,1.74362,18000000.0
2007-07-09 07:09:00,1.74362,1.74376,1.74362,1.74365,7000000.0
2007-07-09 07:10:00,1.74366,1.74401,1.74366,1.74401,18000000.0
2007-07-09 07:11:00,1.74389,1.74389,1.74365,1.74369,11000000.0
2007-07-09 07:12:00,1.74358,1.74358,1.74338,1.74338,11000000.0
2007-07-09 07:13:00,1.7424,1.74309,1.7424,1.74299,9000000.0
2007-07-09 07:14:00,1.74357,1.74362,1.743,1.743,12000000.0
2007-07-09 07:15:00,1.74291,1.74293,1.74282,1.74292,7000000.0
2007-07-09 07:16:00,1.74301,1.7433,1.74301,1.7433,12000000.0
2007-07-09 07:17:00,1.74246,1.7429,1.74246,1.74274,15000000.0
2007-07-09 07:18:00,1.7433,1.74332,1.74317,1.74319,8000000.0
2007-07-09 07:19:00,1.74328,1.74331,1.74312,1.74319,8000000.0
2007-07-09 07:20:00,1.74329,1.74342,1.74299,1.74299,9000000.0
2007-07-09 07:21:00,1.74335,1.74335,1.74317,1.74318,10000000.0
2007-07-09 07:22:00,1.74289,1.74289,1.74269,1.74269,7000000.0
2007-07-09 07:23:00,1.74262,1.74264,1.74255,1.74255,11000000.0
2007-07-09 07:24:00,1.74252,1.74299,1.74252,1.74299,23000000.0
2007-07-09 07:25:00,1.74319,1.7437,1.74319,1.7437,28000000.0
2007-07-09 07:26:00,1.74366,1.74413,1.74354,1.74413,14000000.0
2007-07-09 07:27:00,1.74438,1.7446,1.74438,1.74452,20000000.0
2007-07-09 07:28:00,1.74451,1.74451,1.74436,1.74436,17000000.0
2007-07-09 07:29:00,1.74431,1.74431,1.74394,1.74394,27000000.0
2007-07-09 07:30:00,1.74403,1.74428,1.74402,1.74405,20000000.0
2007-07-09 07:31:00,1.74386,1.74386,1.74372,1.74372,7000000.0
2007-07-09 07:32:00,1.74377,1.7439,1.74372,1.74375,11000000.0
2007-07-09 07:33:00,1.74394,1.74436,1.74394,1.74409,22000000.0
2007-07-09 07:34:00,1.74407,1.74432,1.74405,1.74405,16000000.0
2007-07-09 07:35:00,1.74412,1.74424,1.74404,1.74409,15000000.0
2007-07-09 07:36:00,1.74433,1.74447,1.74433,1.74442,8000000.0
2007-07-09 07:37:00,1.74445,1.74461,1.7443,1.7443,12000000.0
2007-07-09 07:38:00,1.74417,1.74438,1.74417,1.74438,7000000.0
2007-07-09 07:39:00,1.74432,1.74444,1.74421,1.74433,14000000.0
2007-07-09 07:40:00,1.74438,1.7446,1.74438,1.74454,9000000.0
2007-07-09 07:41:00,1.74428,1.74462,1.74356,1.74369,24000000.0
2007-07-09 07:42:00,1.74411,1.74422,1.74372,1.74389,7000000.0
2007-07-09 07:43:00,1.74367,1.74408,1.74367,1.7437,22000000.0
2007-07-09 07:44:00,1.74371,1.74377,1.74353,1.74353,10000000.0
2007-07-09 07:45:00,1.7435,1.74369,1.74345,1.74369,15000000.0
2007-07-09 07:46:00,1.74369,1.74388,1.74354,1.74388,17000000.0
2007-07-09 07:47:00,1.7431,1.74367,1.7431,1.74329,15000000.0
2007-07-09 07:48:00,1.7441,1.74413,1.74386,1.74389,10000000.0
2007-07-09 07:49:00,1.74389,1.74389,1.74339,1.74339,8000000.0
2007-07-09 07:50:00,1.74332,1.74344,1.74332,1.74343,17000000.0
2007-07-09 07:51:00,1.74335,1.74339,1.74302,1.74305,15000000.0
2007-07-09 07:52:00,1.74315,1.74351,1.74315,1.74351,29000000.0
2007-07-09 07:53:00,1.74343,1.74343,1.74313,1.74313,13000000.0
2007-07-09 07:54:00,1.74256,1.74256,1.74225,1.74254,23000000.0
2007-07-09 07:55:00,1.74264,1.74268,1.7425,1.74254,27000000.0
2007-07-09 07:56:00,1.74262,1.74274,1.74262,1.74274,18000000.0
2007-07-09 07:57:00,1.74275,1.74277,1.74257,1.74266,20000000.0
2007-07-09 07:58:00,1.74256,1.7427,1.74248,1.74269,13000000.0
2007-07-09 07:59:00,1.74274,1.74299,1.74252,1.74284,23000000.0
2007-07-09 08:00:00,1.74291,1.74322,1.74276,1.74322,31000000.0
2007-07-09 08:01:00,1.74337,1.7436,1.74337,1.74359,13000000.0
2007-07-09 08:02:00,1.74341,1.74356,1.74341,1.74356,12000000.0
2007-07-09 08:03:00,1.74357,1.74361,1.74334,1.74358,20000000.0
2007-07-09 08:04:00,1.7433,1.7433,1.74279,1.74302,30000000.0
2007-07-09 08:05:00,1.74306,1.74313,1.74297,1.74297,9000000.0
2007-07-09 08:06:00,1.7427,1.74328,1.7427,1.74328,21000000.0
2007-07-09 08:07:00,1.74336,1.74336,1.74281,1.74281,15000000.0
2007-07-09 08:08:00,1.74276,1.74284,1.74234,1.74234,6000000.0
2007-07-09 08:09:00,1.74231,1.74248,1.74222,1.74248,23000000.0
2007-07-09 08:10:00,1.74235,1.74269,1.74235,1.74248,27000000.0
2007-07-09 08:11:00,1.74244,1.74251,1.74232,1.74251,18000000.0
2007-07-09 08:12:00,1.74223,1.74223,1.74201,1.74218,22000000.0
2007-07-09 08:13:00,1.74211,1.74235,1.74187,1.742,18000000.0
2007-07-09 08:14:00,1.7417,1.74219,1.7417,1.74212,33000000.0
2007-07-09 08:15:00,1.74223,1.74247,1.74222,1.74247,21000000.0
2007-07-09 08:16:00,1.7422,1.7422,1.74182,1.74182,21000000.0
2007-07-09 08:17:00,1.74177,1.74185,1.74166,1.74178,19000000.0
2007-07-09 08:18:00,1.74207,1.74216,1.74202,1.74216,17000000.0
2007-07-09 08:19:00,1.74216,1.74218,1.74186,1.74186,16000000.0
2007-07-09 08:20:00,1.74199,1.74202,1.74165,1.74166,13000000.0
2007-07-09 08:21:00,1.74161,1.74177,1.74161,1.74177,8000000.0
2007-07-09 08:22:00,1.74185,1.74194,1.74178,1.74189,26000000.0
2007-07-09 08:23:00,1.74198,1.74213,1.74197,1.7421,16000000.0
2007-07-09 08:24:00,1.7422,1.74232,1.74216,1.74227,28000000.0
2007-07-09 08:25:00,1.74231,1.74239,1.74212,1.74228,49000000.0
2007-07-09 08:26:00,1.7421,1.74241,1.74197,1.74241,14000000.0
2007-07-09 08:27:00,1.74251,1.74251,1.74194,1.74199,31000000.0
2007-07-09 08:28:00,1.74189,1.74215,1.74185,1.74185,28000000.0
2007-07-09 08:29:00,1.7423,1.74249,1.74201,1.74201,32000000.0
2007-07-09 08:30:00,1.74181,1.74195,1.74163,1.74181,28000000.0
2007-07-09 08:31:00,1.74192,1.74192,1.74147,1.74156,40000000.0
2007-07-09 08:32:00,1.74148,1.74164,1.74147,1.74147,51000000.0
2007-07-09 08:33:00,1.74154,1.74209,1.74154,1.74209,48000000.0
2007-07-09 08:34:00,1.74189,1.74189,1.74154,1.74161,49000000.0
2007-07-09 08:35:00,1.74141,1.74183,1.7414,1.74183,39000000.0
2007-07-09 08:36:00,1.74176,1.74201,1.74176,1.74188,12000000.0
2007-07-09 08:37:00,1.74183,1.74208,1.74178,1.742,25000000.0
2007-07-09 08:38:00,1.74178,1.74204,1.74175,1.74204,21000000.0
2007-07-09 08:39:00,1.74198,1.74225,1.74198,1.74221,23000000.0
2007-07-09 08:40:00,1.74223,1.74223,1.74208,1.74209,36000000.0
2007-07-09 08:41:00,1.74225,1.74238,1.74224,1.74224,30000000.0
2007-07-09 08:42:00,1.74224,1.74253,1.74224,1.74245,17000000.0
2007-07-09 08:43:00,1.74258,1.74271,1.74257,1.74271,23000000.0
2007-07-09 08:44:00,1.74278,1.74288,1.74259,1.74259,17000000.0
2007-07-09 08:45:00,1.74279,1.74317,1.74279,1.74317,37000000.0
2007-07-09 08:46:00,1.74316,1.74316,1.74296,1.74296,23000000.0
2007-07-09 08:47:00,1.74316,1.74324,1.74301,1.74309,25000000.0
2007-07-09 08:48:00,1.74302,1.74302,1.74273,1.74302,36000000.0
2007-07-09 08:49:00,1.74311,1.74348,1.74311,1.74322,27000000.0
2007-07-09 08:50:00,1.74335,1.74375,1.74328,1.74375,56000000.0
2007-07-09 08:51:00,1.74386,1.7439,1.7438,1.7438,32000000.0
2007-07-09 08:52:00,1.74382,1.74383,1.74369,1.74374,39000000.0
2007-07-09 08:53:00,1.74375,1.74378,1.74348,1.74353,63000000.0
2007-07-09 08:54:00,1.74359,1.74359,1.74339,1.74345,42000000.0
2007-07-09 08:55:00,1.74345,1.74354,1.74338,1.74339,55000000.0
2007-07-09 08:56:00,1.74347,1.74393,1.74347,1.74393,21000000.0
2007-07-09 08:57:00,1.74364,1.74364,1.74311,1.74311,23000000.0
2007-07-09 08:58:00,1.743,1.74327,1.743,1.74325,18000000.0
2007-07-09 08:59:00,1.74334,1.74338,1.74329,1.74334,12000000.0
2007-07-09 09:00:00,1.7435,1.74356,1.74348,1.74353,26000000.0
2007-07-09 09:01:00,1.7433,1.7434,1.74293,1.74293,19000000.0
2007-07-09 09:02:00,1.74264,1.74269,1.74238,1.74238,15000000.0
2007-07-09 09:03:00,1.74257,1.74271,1.74224,1.74236,16000000.0
2007-07-09 09:04:00,1.74224,1.74242,1.74205,1.74236,22000000.0
2007-07-09 09:05:00,1.74253,1.74253,1.74225,1.74238,11000000.0
2007-07-09 09:06:00,1.74238,1.7424,1.74207,1.74236,31000000.0
2007-07-09 09:07:00,1.7425,1.74261,1.74237,1.74261,33000000.0
2007-07-09 09:08:00,1.74267,1.74301,1.74267,1.74301,17000000.0
2007-07-09 09:09:00,1.74282,1.74319,1.74282,1.74319,37000000.0
2007-07-09 09:10:00,1.74325,1.7434,1.74319,1.7434,31000000.0
2007-07-09 09:11:00,1.74353,1.74353,1.74346,1.74348,26000000.0
2007-07-09 09:12:00,1.74344,1.74361,1.7433,1.74361,41000000.0
2007-07-09 09:13:00,1.74366,1.74382,1.7436,1.74365,61000000.0
2007-07-09 09:14:00,1.74358,1.74358,1.74324,1.74328,57000000.0
2007-07-09 09:15:00,1.74328,1.74341,1.74324,1.74324,33000000.0
2007-07-09 09:16:00,1.74351,1.74352,1.74338,1.74338,39000000.0
2007-07-09 09:17:00,1.74333,1.74338,1.7432,1.74338,40000000.0
2007-07-09 09:18:00,1.74339,1.74361,1.74328,1.74361,68000000.0
2007-07-09 09:19:00,1.74364,1.74389,1.74353,1.74389,52000000.0
2007-07-09 09:20:00,1.74391,1.74393,1.74344,1.74356,37000000.0
2007-07-09 09:21:00,1.74326,1.74374,1.74326,1.74362,61000000.0
2007-07-09 09:22:00,1.74364,1.74365,1.74348,1.74354,63000000.0
2007-07-09 09:23:00,1.74374,1.7439,1.74369,1.7439,65000000.0
2007-07-09 09:24:00,1.74358,1.74371,1.74351,1.7436,47000000.0
2007-07-09 09:25:00,1.74359,1.74381,1.74359,1.74363,32000000.0
2007-07-09 09:26:00,1.74376,1.74389,1.74334,1.74334,29000000.0
2007-07-09 09:27:00,1.7431,1.74339,1.74309,1.74338,55000000.0
2007-07-09 09:28:00,1.74344,1.74344,1.74327,1.74341,46000000.0
2007-07-09 09:29:00,1.74347,1.74366,1.74346,1.74366,32000000.0
2007-07-09 09:30:00,1.74357,1.74363,1.74349,1.74354,24000000.0
2007-07-09 09:31:00,1.74346,1.74346,1.74311,1.74311,18000000.0
2007-07-09 09:32:00,1.74311,1.74332,1.74309,1.74309,35000000.0
2007-07-09 09:33:00,1.74289,1.74289,1.74277,1.74279,43000000.0
2007-07-09 09:34:00,1.74285,1.74286,1.74272,1.74286,31000000.0
2007-07-09 09:35:00,1.74296,1.74331,1.74293,1.74299,47000000.0
2007-07-09 09:36:00,1.74293,1.74317,1.74285,1.74316,34000000.0
2007-07-09 09:37:00,1.74285,1.74285,1.74167,1.74226,49000000.0
2007-07-09 09:38:00,1.74319,1.7432,1.74306,1.74306,37000000.0
2007-07-09 09:39:00,1.74296,1.743,1.74287,1.743,61000000.0
2007-07-09 09:40:00,1.74304,1.74343,1.74304,1.74342,46000000.0
2007-07-09 09:41:00,1.7435,1.7435,1.74332,1.74343,33000000.0
2007-07-09 09:42:00,1.74342,1.74353,1.74331,1.74336,60000000.0
2007-07-09 09:43:00,1.74342,1.74348,1.74328,1.74329,66000000.0
2007-07-09 09:44:00,1.74337,1.74348,1.74333,1.74334,21000000.0
2007-07-09 09:45:00,1.74331,1.74358,1.74326,1.74344,22000000.0
2007-07-09 09:46:00,1.74305,1.74321,1.74286,1.74321,30000000.0
2007-07-09 09:47:00,1.74354,1.74372,1.74354,1.74361,24000000.0
2007-07-09 09:48:00,1.74362,1.74366,1.74357,1.74357,34000000.0
2007-07-09 09:49:00,1.74353,1.74361,1.74347,1.74353,26000000.0
2007-07-09 09:50:00,1.74347,1.74364,1.74338,1.74364,34000000.0
2007-07-09 09:51:00,1.74362,1.74362,1.74328,1.74337,56000000.0
2007-07-09 09:52:00,1.74313,1.74313,1.74304,1.74304,38000000.0
2007-07-09 09:53:00,1.74304,1.74305,1.743,1.74301,32000000.0
2007-07-09 09:54:00,1.74291,1.74296,1.74289,1.74289,36000000.0
2007-07-09 09:55:00,1.74278,1.74278,1.7426,1.74262,38000000.0
2007-07-09 09:56:00,1.74249,1.74268,1.74126,1.74261,38000000.0
2007-07-09 09:57:00,1.74268,1.74268,1.74258,1.74261,30000000.0
2007-07-09 09:58:00,1.74268,1.7427,1.74263,1.74265,52000000.0
2007-07-09 09:59:00,1.74278,1.743,1.74272,1.743,32000000.0
2007-07-09 10:00:00,1.74284,1.74293,1.7428,1.74292,39000000.0
2007-07-09 10:01:00,1.74279,1.74288,1.74275,1.7428,44000000.0
2007-07-09 10:02:00,1.7427,1.7427,1.7423,1.7423,34000000.0
2007-07-09 10:03:00,1.74224,1.7426,1.74224,1.74243,47000000.0
2007-07-09 10:04:00,1.74248,1.74261,1.74245,1.74245,32000000.0
2007-07-09 10:05:00,1.74236,1.74236,1.74207,1.74207,32000000.0
2007-07-09 10:06:00,1.74211,1.7423,1.74211,1.7422,42000000.0
2007-07-09 10:07:00,1.7422,1.74223,1.74211,1.74211,51000000.0
2007-07-09 10:08:00,1.74206,1.74214,1.74179,1.74179,54000000.0
2007-07-09 10:09:00,1.74177,1.74189,1.74157,1.74189,53000000.0
2007-07-09 10:10:00,1.74163,1.74183,1.74158,1.74178,72000000.0
2007-07-09 10:11:00,1.74131,1.74144,1.74063,1.74093,61000000.0
2007-07-09 10:12:00,1.74143,1.74171,1.7414,1.74171,65000000.0
2007-07-09 10:13:00,1.74195,1.74197,1.74179,1.74179,56000000.0
2007-07-09 10:14:00,1.74177,1.74177,1.7417,1.7417,49000000.0
2007-07-09 10:15:00,1.74202,1.74211,1.74196,1.74203,46000000.0
2007-07-09 10:16:00,1.74207,1.74227,1.74207,1.74223,33000000.0
2007-07-09 10:17:00,1.74216,1.74217,1.74202,1.74216,37000000.0
2007-07-09 10:18:00,1.74233,1.74266,1.74233,1.74266,50000000.0
2007-07-09 10:19:00,1.74294,1.74296,1.74288,1.7429,59000000.0
2007-07-09 10:20:00,1.74288,1.74288,1.74277,1.7428,41000000.0
2007-07-09 10:21:00,1.74281,1.74295,1.74273,1.74278,44000000.0
2007-07-09 10:22:00,1.74285,1.74304,1.74285,1.74298,47000000.0
2007-07-09 10:23:00,1.74124,1.743,1.74124,1.743,58000000.0
2007-07-09 10:24:00,1.74303,1.74303,1.74266,1.74266,43000000.0
2007-07-09 10:25:00,1.74266,1.74285,1.74259,1.74277,60000000.0
2007-07-09 10:26:00,1.74284,1.74289,1.74271,1.74289,64000000.0
2007-07-09 10:27:00,1.74275,1.74277,1.74266,1.74271,54000000.0
2007-07-09 10:28:00,1.74265,1.74265,1.74231,1.74231,62000000.0
2007-07-09 10:29:00,1.74226,1.74226,1.74202,1.74202,61000000.0
2007-07-09 10:30:00,1.74206,1.74223,1.74206,1.7422,36000000.0
2007-07-09 10:31:00,1.74211,1.74217,1.74197,1.74215,39000000.0
2007-07-09 10:32:00,1.74212,1.74213,1.74197,1.74202,44000000.0
2007-07-09 10:33:00,1.74192,1.74192,1.74173,1.74178,18000000.0
2007-07-09 10:34:00,1.74173,1.74177,1.74151,1.74159,20000000.0
2007-07-09 10:35:00,1.74173,1.74215,1.74173,1.74215,23000000.0
2007-07-09 10:36:00,1.74229,1.74235,1.74227,1.74227,32000000.0
2007-07-09 10:37:00,1.74237,1.74241,1.74229,1.74231,30000000.0
2007-07-09 10:38:00,1.74235,1.74261,1.74235,1.74261,26000000.0
2007-07-09 10:39:00,1.74259,1.74269,1.74257,1.74257,29000000.0
2007-07-09 10:40:00,1.74255,1.74255,1.74233,1.74233,19000000.0
2007-07-09 10:41:00,1.74229,1.74244,1.74214,1.74244,29000000.0
2007-07-09 10:42:00,1.74266,1.74281,1.74266,1.74273,38000000.0
2007-07-09 10:43:00,1.74305,1.74305,1.74296,1.74303,27000000.0
2007-07-09 10:44:00,1.74303,1.74303,1.74257,1.74257,26000000.0
2007-07-09 10:45:00,1.74257,1.74277,1.74257,1.74267,27000000.0
2007-07-09 10:46:00,1.74268,1.74305,1.74268,1.74305,35000000.0
2007-07-09 10:47:00,1.74293,1.74301,1.74276,1.74293,23000000.0
2007-07-09 10:48:00,1.74292,1.74305,1.74287,1.74288,44000000.0
2007-07-09 10:49:00,1.74281,1.74281,1.74268,1.7428,36000000.0
2007-07-09 10:50:00,1.74268,1.74268,1.74257,1.74263,47000000.0
2007-07-09 10:51:00,1.74251,1.74262,1.74247,1.74258,45000000.0
2007-07-09 10:52:00,1.74259,1.74264,1.74238,1.74251,33000000.0
2007-07-09 10:53:00,1.74235,1.74249,1.74225,1.74249,46000000.0
2007-07-09 10:54:00,1.74248,1.74248,1.74217,1.74217,35000000.0
2007-07-09 10:55:00,1.74221,1.7423,1.74196,1.74196,37000000.0
2007-07-09 10:56:00,1.74165,1.74172,1.74146,1.74165,33000000.0
2007-07-09 10:57:00,1.74162,1.74191,1.74162,1.74168,33000000.0
2007-07-09 10:58:00,1.7419,1.74223,1.7419,1.74223,26000000.0
2007-07-09 10:59:00,1.74229,1.74236,1.74195,1.74195,47000000.0
2007-07-09 11:00:00,1.74202,1.74209,1.74199,1.742,39000000.0
2007-07-09 11:01:00,1.742,1.742,1.74141,1.74145,45000000.0
2007-07-09 11:02:00,1.74143,1.74188,1.74143,1.74188,17000000.0
2007-07-09 11:03:00,1.74205,1.74219,1.74198,1.74217,37000000.0
2007-07-09 11:04:00,1.74201,1.74208,1.74186,1.74208,40000000.0
2007-07-09 11:05:00,1.74216,1.74232,1.74216,1.74229,18000000.0
2007-07-09 11:06:00,1.74224,1.74224,1.74209,1.74222,19000000.0
2007-07-09 11:07:00,1.74248,1.74248,1.74228,1.74229,30000000.0
2007-07-09 11:08:00,1.74251,1.74265,1.74246,1.74261,30000000.0
2007-07-09 11:09:00,1.74236,1.74246,1.74219,1.7423,45000000.0
2007-07-09 11:10:00,1.74215,1.74242,1.74215,1.74238,35000000.0
2007-07-09 11:11:00,1.74231,1.74231,1.7421,1.74227,46000000.0
2007-07-09 11:12:00,1.74222,1.74234,1.74208,1.7423,55000000.0
2007-07-09 11:13:00,1.74226,1.74227,1.74204,1.7421,59000000.0
2007-07-09 11:14:00,1.74165,1.74165,1.74101,1.74127,41000000.0
2007-07-09 11:15:00,1.74172,1.74193,1.74171,1.74193,34000000.0
2007-07-09 11:16:00,1.74163,1.74181,1.7415,1.74172,20000000.0
2007-07-09 11:17:00,1.74186,1.74186,1.74162,1.7417,57000000.0
2007-07-09 11:18:00,1.74183,1.74195,1.74161,1.74161,44000000.0
2007-07-09 11:19:00,1.74119,1.74138,1.74105,1.74105,63000000.0
2007-07-09 11:20:00,1.74081,1.74128,1.74081,1.74128,43000000.0
2007-07-09 11:21:00,1.74003,1.74103,1.74003,1.74076,34000000.0
2007-07-09 11:22:00,1.74142,1.74146,1.74133,1.74143,56000000.0
2007-07-09 11:23:00,1.74146,1.74177,1.74139,1.74177,43000000.0
2007-07-09 11:24:00,1.74163,1.7418,1.74155,1.7418,53000000.0
2007-07-09 11:25:00,1.74175,1.74182,1.74151,1.74153,29000000.0
2007-07-09 11:26:00,1.74143,1.74167,1.74143,1.74155,41000000.0
2007-07-09 11:27:00,1.74147,1.74149,1.74131,1.74137,34000000.0
2007-07-09 11:28:00,1.7415,1.74168,1.7414,1.74157,36000000.0
2007-07-09 11:29:00,1.74132,1.74132,1.74102,1.74102,43000000.0
2007-07-09 11:30:00,1.74094,1.74103,1.74094,1.74096,24000000.0
2007-07-09 11:31:00,1.74091,1.74122,1.74091,1.74115,34000000.0
2007-07-09 11:32:00,1.74111,1.7414,1.74111,1.7414,46000000.0
2007-07-09 11:33:00,1.7414,1.7414,1.74111,1.74123,41000000.0
2007-07-09 11:34:00,1.74118,1.74119,1.74104,1.74119,28000000.0
2007-07-09 11:35:00,1.74116,1.74116,1.74109,1.74111,44000000.0
2007-07-09 11:36:00,1.74109,1.74109,1.74089,1.74094,48000000.0
2007-07-09 11:37:00,1.74092,1.74109,1.74083,1.74109,50000000.0
2007-07-09 11:38:00,1.74089,1.74089,1.74066,1.74074,37000000.0
2007-07-09 11:39:00,1.74075,1.74088,1.74073,1.74077,52000000.0
2007-07-09 11:40:00,1.74074,1.74092,1.74074,1.74089,27000000.0
2007-07-09 11:41:00,1.74082,1.74109,1.74082,1.74093,49000000.0
2007-07-09 11:42:00,1.74084,1.74103,1.74068,1.74068,22000000.0
2007-07-09 11:43:00,1.74046,1.74069,1.73962,1.73985,45000000.0
2007-07-09 11:44:00,1.74084,1.74088,1.74076,1.74083,42000000.0
2007-07-09 11:45:00,1.74084,1.741,1.74084,1.741,41000000.0
2007-07-09 11:46:00,1.74103,1.74103,1.74094,1.74096,38000000.0
2007-07-09 11:47:00,1.74122,1.74128,1.74114,1.74115,22000000.0
2007-07-09 11:48:00,1.74092,1.74123,1.74092,1.74114,27000000.0
2007-07-09 11:49:00,1.74119,1.74184,1.74119,1.74168,41000000.0
2007-07-09 11:50:00,1.74148,1.74153,1.74094,1.74094,44000000.0
2007-07-09 11:51:00,1.74123,1.74145,1.74118,1.74122,37000000.0
2007-07-09 11:52:00,1.74117,1.74136,1.74114,1.74114,37000000.0
2007-07-09 11:53:00,1.74115,1.74124,1.74114,1.74122,33000000.0
2007-07-09 11:54:00,1.74127,1.74152,1.74125,1.74152,37000000.0
2007-07-09 11:55:00,1.74176,1.74176,1.74151,1.74152,38000000.0
2007-07-09 11:56:00,1.74127,1.74139,1.74123,1.74123,51000000.0
2007-07-09 11:57:00,1.74045,1.74045,1.73971,1.73971,29000000.0
2007-07-09 11:58:00,1.74099,1.74113,1.74099,1.7411,31000000.0
2007-07-09 11:59:00,1.74122,1.74129,1.74117,1.74129,51000000.0
2007-07-09 12:00:00,1.74133,1.74142,1.74127,1.74127,23000000.0
2007-07-09 12:01:00,1.74116,1.74116,1.74086,1.74086,24000000.0
2007-07-09 12:02:00,1.7406,1.74063,1.74037,1.7404,34000000.0
2007-07-09 12:03:00,1.74063,1.74063,1.74044,1.74057,36000000.0
2007-07-09 12:04:00,1.74077,1.74087,1.74055,1.74087,33000000.0
2007-07-09 12:05:00,1.74091,1.7411,1.74091,1.7411,26000000.0
2007-07-09 12:06:00,1.74111,1.74111,1.74098,1.74102,15000000.0
2007-07-09 12:07:00,1.74085,1.741,1.74085,1.74096,23000000.0
2007-07-09 12:08:00,1.74082,1.74084,1.74067,1.74078,37000000.0
2007-07-09 12:09:00,1.7407,1.7407,1.74043,1.7406,11000000.0
2007-07-09 12:10:00,1.7405,1.7405,1.74019,1.74048,25000000.0
2007-07-09 12:11:00,1.74045,1.74045,1.74027,1.74027,33000000.0
2007-07-09 12:12:00,1.74034,1.74071,1.74034,1.74071,31000000.0
2007-07-09 12:13:00,1.74075,1.74077,1.74069,1.74077,24000000.0
2007-07-09 12:14:00,1.74063,1.74063,1.74054,1.74057,36000000.0
2007-07-09 12:15:00,1.74058,1.74073,1.74058,1.74073,29000000.0
2007-07-09 12:16:00,1.74077,1.74077,1.74056,1.74056,30000000.0
2007-07-09 12:17:00,1.7402,1.74033,1.7402,1.74033,41000000.0
2007-07-09 12:18:00,1.74049,1.74049,1.74031,1.74049,43000000.0
2007-07-09 12:19:00,1.74051,1.74062,1.74047,1.74057,37000000.0
2007-07-09 12:20:00,1.74035,1.74042,1.74025,1.74039,40000000.0
2007-07-09 12:21:00,1.74044,1.74044,1.74026,1.74042,61000000.0
2007-07-09 12:22:00,1.74046,1.74055,1.74043,1.74055,24000000.0
2007-07-09 12:23:00,1.74051,1.74051,1.74038,1.74039,23000000.0
2007-07-09 12:24:00,1.74021,1.74021,1.73985,1.74014,30000000.0
2007-07-09 12:25:00,1.73974,1.73995,1.73971,1.73991,22000000.0
2007-07-09 12:26:00,1.74,1.74,1.73971,1.73971,32000000.0
2007-07-09 12:27:00,1.73971,1.73983,1.73967,1.73972,25000000.0
2007-07-09 12:28:00,1.73979,1.74022,1.73979,1.74022,58000000.0
2007-07-09 12:29:00,1.74,1.74,1.73811,1.73819,71000000.0
2007-07-09 12:30:00,1.74,1.74007,1.73823,1.73994,47000000.0
2007-07-09 12:31:00,1.73999,1.74009,1.73991,1.74003,55000000.0
2007-07-09 12:32:00,1.73995,1.73995,1.73985,1.73986,32000000.0
2007-07-09 12:33:00,1.73988,1.74001,1.73985,1.74001,40000000.0
2007-07-09 12:34:00,1.74009,1.74009,1.73994,1.74006,14000000.0
2007-07-09 12:35:00,1.73993,1.74008,1.73992,1.74005,8000000.0
2007-07-09 12:36:00,1.74,1.74007,1.73997,1.73999,36000000.0
2007-07-09 12:37:00,1.74003,1.74016,1.74002,1.74015,22000000.0
2007-07-09 12:38:00,1.74027,1.74032,1.7402,1.74022,12000000.0
2007-07-09 12:39:00,1.74016,1.74016,1.74002,1.74002,20000000.0
2007-07-09 12:40:00,1.74016,1.74016,1.74,1.74,16000000.0
2007-07-09 12:41:00,1.73995,1.73995,1.73982,1.73986,10000000.0
2007-07-09 12:42:00,1.7398,1.7398,1.73966,1.73978,26000000.0
2007-07-09 12:43:00,1.7401,1.74018,1.7401,1.74018,9000000.0
2007-07-09 12:44:00,1.74021,1.74026,1.7402,1.74026,21000000.0
2007-07-09 12:45:00,1.74018,1.74018,1.73983,1.74,30000000.0
2007-07-09 12:46:00,1.74008,1.74016,1.73985,1.74016,41000000.0
2007-07-09 12:47:00,1.74015,1.74015,1.73981,1.73998,26000000.0
2007-07-09 12:48:00,1.74027,1.7405,1.74026,1.74049,27000000.0
2007-07-09 12:49:00,1.7404,1.74059,1.7404,1.74045,36000000.0
2007-07-09 12:50:00,1.74061,1.74072,1.7405,1.74072,34000000.0
2007-07-09 12:51:00,1.74059,1.74153,1.74059,1.74153,25000000.0
2007-07-09 12:52:00,1.74201,1.74214,1.7419,1.74203,26000000.0
2007-07-09 12:53:00,1.74221,1.74227,1.74219,1.74223,16000000.0
2007-07-09 12:54:00,1.74215,1.74215,1.74185,1.74185,28000000.0
2007-07-09 12:55:00,1.74202,1.74238,1.74202,1.74238,29000000.0
2007-07-09 12:56:00,1.74227,1.74227,1.74217,1.74224,30000000.0
2007-07-09 12:57:00,1.74196,1.74227,1.74196,1.74219,26000000.0
2007-07-09 12:58:00,1.74229,1.7423,1.7421,1.74224,14000000.0
2007-07-09 12:59:00,1.74222,1.7423,1.74219,1.74229,32000000.0
2007-07-09 13:00:00,1.74227,1.7423,1.74223,1.74224,20000000.0
2007-07-09 13:01:00,1.7419,1.74239,1.7419,1.74216,31000000.0
2007-07-09 13:02:00,1.74223,1.7425,1.74221,1.7425,12000000.0
2007-07-09 13:03:00,1.74227,1.74237,1.74222,1.74222,21000000.0
2007-07-09 13:04:00,1.74241,1.74241,1.74215,1.74215,7000000.0
2007-07-09 13:05:00,1.74224,1.74224,1.74216,1.74216,17000000.0
2007-07-09 13:06:00,1.74215,1.74215,1.74186,1.74186,22000000.0
2007-07-09 13:07:00,1.74196,1.74226,1.74196,1.74216,17000000.0
2007-07-09 13:08:00,1.74219,1.74226,1.74217,1.7422,37000000.0
2007-07-09 13:09:00,1.7422,1.7422,1.74207,1.74207,33000000.0
2007-07-09 13:10:00,1.74216,1.74216,1.74192,1.74196,32000000.0
2007-07-09 13:11:00,1.742,1.742,1.74187,1.742,21000000.0
2007-07-09 13:12:00,1.7422,1.7422,1.74171,1.74171,7000000.0
2007-07-09 13:13:00,1.74165,1.74188,1.74165,1.74175,11000000.0
2007-07-09 13:14:00,1.74174,1.74174,1.74104,1.74137,33000000.0
2007-07-09 13:15:00,1.74162,1.74182,1.74152,1.74182,25000000.0
2007-07-09 13:16:00,1.74181,1.74181,1.74144,1.74144,20000000.0
2007-07-09 13:17:00,1.74152,1.742,1.7414,1.742,19000000.0
2007-07-09 13:18:00,1.74169,1.7418,1.74166,1.74166,41000000.0
2007-07-09 13:19:00,1.74183,1.74186,1.74168,1.74168,36000000.0
2007-07-09 13:20:00,1.74149,1.74171,1.74149,1.74168,36000000.0
2007-07-09 13:21:00,1.74155,1.74162,1.74153,1.74162,54000000.0
2007-07-09 13:22:00,1.74162,1.74162,1.74148,1.74153,41000000.0
2007-07-09 13:23:00,1.74149,1.74161,1.74149,1.74161,11000000.0
2007-07-09 13:24:00,1.74187,1.74188,1.7418,1.74186,23000000.0
2007-07-09 13:25:00,1.74162,1.74213,1.74047,1.74213,25000000.0
2007-07-09 13:26:00,1.74192,1.74208,1.74192,1.74203,20000000.0
2007-07-09 13:27:00,1.74118,1.74118,1.74055,1.7408,32000000.0
2007-07-09 13:28:00,1.74225,1.74253,1.74225,1.74244,26000000.0
2007-07-09 13:29:00,1.74259,1.74265,1.74253,1.74264,25000000.0
2007-07-09 13:30:00,1.7426,1.74266,1.7424,1.74252,16000000.0
2007-07-09 13:31:00,1.74257,1.74257,1.74234,1.74246,21000000.0
2007-07-09 13:32:00,1.74235,1.74241,1.7422,1.74221,28000000.0
2007-07-09 13:33:00,1.74224,1.74232,1.74201,1.74232,18000000.0
2007-07-09 13:34:00,1.74236,1.74236,1.74217,1.74234,35000000.0
2007-07-09 13:35:00,1.74226,1.74226,1.74203,1.7422,10000000.0
2007-07-09 13:36:00,1.74229,1.74229,1.74213,1.74219,40000000.0
2007-07-09 13:37:00,1.74198,1.74252,1.74088,1.74088,22000000.0
2007-07-09 13:38:00,1.74209,1.74235,1.74199,1.74235,39000000.0
2007-07-09 13:39:00,1.74233,1.74233,1.74215,1.74226,32000000.0
2007-07-09 13:40:00,1.74226,1.74233,1.74216,1.74222,35000000.0
2007-07-09 13:41:00,1.74215,1.74243,1.74215,1.74243,27000000.0
2007-07-09 13:42:00,1.74254,1.74272,1.74254,1.74272,32000000.0
2007-07-09 13:43:00,1.74268,1.74268,1.74237,1.74244,26000000.0
2007-07-09 13:44:00,1.74245,1.74266,1.74233,1.74266,25000000.0
2007-07-09 13:45:00,1.74281,1.74284,1.74276,1.74282,21000000.0
2007-07-09 13:46:00,1.74276,1.74276,1.74259,1.74272,13000000.0
2007-07-09 13:47:00,1.74257,1.74267,1.74227,1.74227,22000000.0
2007-07-09 13:48:00,1.74226,1.74261,1.74213,1.74261,21000000.0
2007-07-09 13:49:00,1.74144,1.74281,1.74144,1.74244,24000000.0
2007-07-09 13:50:00,1.74289,1.74289,1.74256,1.74266,27000000.0
2007-07-09 13:51:00,1.7427,1.74278,1.74262,1.74278,27000000.0
2007-07-09 13:52:00,1.74249,1.7426,1.74241,1.7426,31000000.0
2007-07-09 13:53:00,1.7426,1.7426,1.74246,1.74254,31000000.0
2007-07-09 13:54:00,1.7426,1.74275,1.74258,1.74271,28000000.0
2007-07-09 13:55:00,1.7428,1.7428,1.74258,1.74268,33000000.0
2007-07-09 13:56:00,1.74259,1.74277,1.74251,1.74277,23000000.0
2007-07-09 13:57:00,1.74278,1.74279,1.74266,1.74266,19000000.0
2007-07-09 13:58:00,1.7426,1.7426,1.74254,1.7426,30000000.0
2007-07-09 13:59:00,1.74259,1.7426,1.74248,1.74255,39000000.0
2007-07-09 14:00:00,1.74273,1.74297,1.74273,1.74297,30000000.0
2007-07-09 14:01:00,1.74235,1.74245,1.74152,1.74231,16000000.0
2007-07-09 14:02:00,1.74291,1.74291,1.7428,1.74287,34000000.0
2007-07-09 14:03:00,1.74284,1.74284,1.7427,1.7427,24000000.0
2007-07-09 14:04:00,1.74294,1.74302,1.74289,1.74299,20000000.0
2007-07-09 14:05:00,1.74302,1.74318,1.74302,1.74305,31000000.0
2007-07-09 14:06:00,1.7429,1.74313,1.74261,1.74261,28000000.0
2007-07-09 14:07:00,1.74257,1.74261,1.74234,1.74247,32000000.0
2007-07-09 14:08:00,1.74239,1.74244,1.74239,1.74244,22000000.0
2007-07-09 14:09:00,1.74247,1.74282,1.74247,1.74282,15000000.0
2007-07-09 14:10:00,1.74272,1.7428,1.74272,1.74276,24000000.0
2007-07-09 14:11:00,1.74294,1.74294,1.74265,1.74287,22000000.0
2007-07-09 14:12:00,1.74284,1.7429,1.74277,1.74277,17000000.0
2007-07-09 14:13:00,1.74257,1.74272,1.74256,1.74264,19000000.0
2007-07-09 14:14:00,1.74258,1.74258,1.74239,1.74244,22000000.0
2007-07-09 14:15:00,1.74251,1.74251,1.74222,1.74241,26000000.0
2007-07-09 14:16:00,1.74238,1.74248,1.74235,1.74244,10000000.0
2007-07-09 14:17:00,1.74248,1.74267,1.74244,1.74248,8000000.0
2007-07-09 14:18:00,1.74236,1.74236,1.7417,1.7417,13000000.0
2007-07-09 14:19:00,1.74181,1.74218,1.74181,1.74218,29000000.0
2007-07-09 14:20:00,1.74228,1.74235,1.74225,1.74225,15000000.0
2007-07-09 14:21:00,1.7422,1.7424,1.74211,1.7424,18000000.0
2007-07-09 14:22:00,1.74272,1.74272,1.74249,1.74249,10000000.0
2007-07-09 14:23:00,1.7424,1.74251,1.7424,1.74246,24000000.0
2007-07-09 14:24:00,1.74252,1.74269,1.74252,1.74268,17000000.0
2007-07-09 14:25:00,1.74292,1.74295,1.74277,1.74295,31000000.0
2007-07-09 14:26:00,1.74304,1.74336,1.74304,1.74318,14000000.0
2007-07-09 14:27:00,1.74319,1.74331,1.74319,1.74331,14000000.0
2007-07-09 14:28:00,1.74331,1.74339,1.74329,1.7433,9000000.0
2007-07-09 14:29:00,1.74347,1.74351,1.74345,1.74345,7000000.0
2007-07-09 14:30:00,1.7431,1.7431,1.74228,1.74228,17000000.0
2007-07-09 14:31:00,1.74223,1.74256,1.74223,1.74242,21000000.0
2007-07-09 14:32:00,1.7426,1.74277,1.74258,1.74275,8000000.0
2007-07-09 14:33:00,1.74296,1.74339,1.74296,1.74339,10000000.0
2007-07-09 14:34:00,1.74347,1.74392,1.74347,1.74351,11000000.0
2007-07-09 14:35:00,1.74388,1.74416,1.74388,1.74416,7000000.0
2007-07-09 14:36:00,1.74384,1.74384,1.74272,1.74359,8000000.0
2007-07-09 14:37:00,1.74392,1.74392,1.74357,1.74357,11000000.0
2007-07-09 14:38:00,1.74353,1.74372,1.74353,1.74372,7000000.0
2007-07-09 14:39:00,1.74369,1.74369,1.74342,1.74342,8000000.0
2007-07-09 14:40:00,1.74333,1.74333,1.74309,1.74333,8000000.0
2007-07-09 14:41:00,1.74324,1.74349,1.74324,1.74341,10000000.0
2007-07-09 14:42:00,1.74322,1.74347,1.7429,1.74347,9000000.0
2007-07-09 14:43:00,1.74356,1.74371,1.74344,1.74344,8000000.0
2007-07-09 14:44:00,1.74352,1.74353,1.74305,1.74353,8000000.0
2007-07-09 14:45:00,1.74368,1.74377,1.74356,1.74359,7000000.0
2007-07-09 14:46:00,1.74369,1.74386,1.74369,1.74383,9000000.0
2007-07-09 14:47:00,1.7442,1.7442,1.74388,1.74411,8000000.0
2007-07-09 14:48:00,1.74446,1.74462,1.7443,1.74462,8000000.0
2007-07-09 14:49:00,1.74431,1.74442,1.74408,1.74411,9000000.0
2007-07-09 14:50:00,1.74404,1.74419,1.74382,1.74414,7000000.0
2007-07-09 14:51:00,1.7444,1.74475,1.74436,1.74469,10000000.0
2007-07-09 14:52:00,1.74485,1.74514,1.74482,1.74512,7000000.0
2007-07-09 14:53:00,1.74513,1.74513,1.74489,1.74502,7000000.0
2007-07-09 14:54:00,1.74496,1.74512,1.74488,1.74493,8000000.0
2007-07-09 14:55:00,1.74472,1.74472,1.74451,1.74451,7000000.0
2007-07-09 14:56:00,1.74455,1.74455,1.74432,1.74432,8000000.0
2007-07-09 14:57:00,1.74437,1.74488,1.74436,1.74488,7000000.0
2007-07-09 14:58:00,1.74472,1.74503,1.74472,1.74488,8000000.0
2007-07-09 14:59:00,1.74455,1.74455,1.74422,1.74422,8000000.0
2007-07-09 15:00:00,1.74405,1.74411,1.74399,1.744,7000000.0
2007-07-09 15:01:00,1.74422,1.74438,1.74422,1.7443,8000000.0
2007-07-09 15:02:00,1.7446,1.74486,1.7446,1.74486,7000000.0
2007-07-09 15:03:00,1.74491,1.74498,1.7447,1.7447,7000000.0
2007-07-09 15:04:00,1.74462,1.74462,1.74443,1.74461,8000000.0
2007-07-09 15:05:00,1.74454,1.74454,1.74429,1.74451,7000000.0
2007-07-09 15:06:00,1.7446,1.7448,1.7446,1.7448,8000000.0
2007-07-09 15:07:00,1.74469,1.74469,1.74431,1.74465,11000000.0
2007-07-09 15:08:00,1.74453,1.74461,1.7444,1.74457,8000000.0
2007-07-09 15:09:00,1.7445,1.7445,1.7443,1.7443,7000000.0
2007-07-09 15:10:00,1.7444,1.74459,1.7444,1.74456,7000000.0
2007-07-09 15:11:00,1.74456,1.74459,1.74435,1.74435,11000000.0
2007-07-09 15:12:00,1.74455,1.74485,1.74439,1.74485,10000000.0
2007-07-09 15:13:00,1.74482,1.74482,1.74451,1.74455,9000000.0
2007-07-09 15:14:00,1.74444,1.74455,1.74418,1.74449,10000000.0
2007-07-09 15:15:00,1.74455,1.74455,1.74429,1.74446,8000000.0
2007-07-09 15:16:00,1.74427,1.74447,1.74427,1.7443,9000000.0
2007-07-09 15:17:00,1.74427,1.74441,1.74413,1.74441,9000000.0
2007-07-09 15:18:00,1.74439,1.74439,1.74422,1.74429,8000000.0
2007-07-09 15:19:00,1.74451,1.74465,1.74439,1.74439,7000000.0
2007-07-09 15:20:00,1.74453,1.74471,1.74453,1.74471,9000000.0
2007-07-09 15:21:00,1.74489,1.74521,1.74475,1.74496,8000000.0
2007-07-09 15:22:00,1.74493,1.745,1.74471,1.74471,9000000.0
2007-07-09 15:23:00,1.74486,1.74498,1.74478,1.74478,8000000.0
2007-07-09 15:24:00,1.7448,1.74495,1.74469,1.74469,8000000.0
2007-07-09 15:25:00,1.74457,1.74457,1.74432,1.74432,7000000.0
2007-07-09 15:26:00,1.74444,1.74465,1.74444,1.74449,7000000.0
2007-07-09 15:27:00,1.74445,1.74474,1.74445,1.74474,7000000.0
2007-07-09 15:28:00,1.74467,1.74474,1.74455,1.74474,11000000.0
2007-07-09 15:29:00,1.7447,1.7447,1.74441,1.74452,7000000.0
2007-07-09 15:30:00,1.74482,1.74493,1.74472,1.74493,9000000.0
2007-07-09 15:31:00,1.74491,1.74491,1.74461,1.74466,9000000.0
2007-07-09 15:32:00,1.74478,1.74486,1.74469,1.74479,10000000.0
2007-07-09 15:33:00,1.74481,1.74486,1.74476,1.74476,8000000.0
2007-07-09 15:34:00,1.74478,1.74478,1.74459,1.74478,9000000.0
2007-07-09 15:35:00,1.74501,1.74501,1.74491,1.74493,7000000.0
2007-07-09 15:36:00,1.74468,1.74494,1.74468,1.74479,7000000.0
2007-07-09 15:37:00,1.745,1.74523,1.74491,1.74508,8000000.0
2007-07-09 15:38:00,1.74337,1.74526,1.74337,1.74512,7000000.0
2007-07-09 15:39:00,1.74536,1.74536,1.74479,1.74488,10000000.0
2007-07-09 15:40:00,1.74483,1.74483,1.74455,1.74455,9000000.0
2007-07-09 15:41:00,1.74432,1.7447,1.74317,1.74317,11000000.0
2007-07-09 15:42:00,1.74465,1.74465,1.7444,1.74444,8000000.0
2007-07-09 15:43:00,1.74441,1.74452,1.74428,1.74452,8000000.0
2007-07-09 15:44:00,1.74445,1.74445,1.74389,1.74389,8000000.0
2007-07-09 15:45:00,1.74397,1.74419,1.74397,1.74398,8000000.0
2007-07-09 15:46:00,1.74376,1.74388,1.74349,1.74388,10000000.0
2007-07-09 15:47:00,1.7439,1.74394,1.74375,1.74387,7000000.0
2007-07-09 15:48:00,1.74331,1.74331,1.74281,1.74283,7000000.0
2007-07-09 15:49:00,1.743,1.74307,1.74297,1.74305,8000000.0
2007-07-09 15:50:00,1.74293,1.743,1.74271,1.74297,8000000.0
2007-07-09 15:51:00,1.74292,1.74314,1.74284,1.74314,9000000.0
2007-07-09 15:52:00,1.74343,1.74351,1.74328,1.74328,7000000.0
2007-07-09 15:53:00,1.74314,1.74341,1.74314,1.74341,7000000.0
2007-07-09 15:54:00,1.74343,1.74356,1.74321,1.74356,11000000.0
2007-07-09 15:55:00,1.74371,1.74383,1.74358,1.74383,9000000.0
2007-07-09 15:56:00,1.74409,1.74414,1.74394,1.74408,7000000.0
2007-07-09 15:57:00,1.74421,1.74439,1.74421,1.74439,10000000.0
2007-07-09 15:58:00,1.74471,1.74484,1.74461,1.74484,10000000.0
2007-07-09 15:59:00,1.74466,1.74471,1.74448,1.74471,7000000.0
2007-07-09 16:00:00,1.74468,1.74498,1.74468,1.74498,7000000.0
2007-07-09 16:01:00,1.74522,1.74533,1.74497,1.74497,9000000.0
2007-07-09 16:02:00,1.74485,1.74498,1.74485,1.74493,8000000.0
2007-07-09 16:03:00,1.74496,1.74509,1.74484,1.74506,11000000.0
2007-07-09 16:04:00,1.74521,1.74547,1.74521,1.74547,8000000.0
2007-07-09 16:05:00,1.74529,1.74535,1.7452,1.74522,9000000.0
2007-07-09 16:06:00,1.7453,1.74546,1.74524,1.74524,10000000.0
2007-07-09 16:07:00,1.74517,1.74531,1.7451,1.74527,10000000.0
2007-07-09 16:08:00,1.74491,1.7454,1.74423,1.74525,8000000.0
2007-07-09 16:09:00,1.74527,1.7455,1.74522,1.74529,7000000.0
2007-07-09 16:10:00,1.74516,1.74521,1.74492,1.74521,7000000.0
2007-07-09 16:11:00,1.74541,1.74571,1.74538,1.74564,10000000.0
2007-07-09 16:12:00,1.74574,1.74624,1.74574,1.74613,9000000.0
2007-07-09 16:13:00,1.74586,1.74628,1.74586,1.74625,7000000.0
2007-07-09 16:14:00,1.74651,1.74671,1.74648,1.74649,11000000.0
2007-07-09 16:15:00,1.74657,1.74657,1.74645,1.74652,7000000.0
2007-07-09 16:16:00,1.74635,1.74649,1.74617,1.74617,7000000.0
2007-07-09 16:17:00,1.74662,1.74666,1.74649,1.74656,11000000.0
2007-07-09 16:18:00,1.74587,1.7462,1.74587,1.74609,11000000.0
2007-07-09 16:19:00,1.74605,1.74621,1.74597,1.74621,11000000.0
2007-07-09 16:20:00,1.74641,1.74651,1.74602,1.74602,9000000.0
2007-07-09 16:21:00,1.7463,1.7463,1.7462,1.74624,9000000.0
2007-07-09 16:22:00,1.7461,1.7461,1.74533,1.74602,8000000.0
2007-07-09 16:23:00,1.74594,1.74669,1.74594,1.74669,8000000.0
2007-07-09 16:24:00,1.74651,1.74661,1.74643,1.74643,10000000.0
2007-07-09 16:25:00,1.74615,1.74615,1.74595,1.74602,7000000.0
2007-07-09 16:26:00,1.74575,1.74576,1.74556,1.74571,7000000.0
2007-07-09 16:27:00,1.74572,1.74585,1.74572,1.74585,11000000.0
2007-07-09 16:28:00,1.7458,1.74596,1.7458,1.74596,11000000.0
2007-07-09 16:29:00,1.74617,1.7462,1.74602,1.74602,7000000.0
2007-07-09 16:30:00,1.74624,1.74624,1.74589,1.7462,8000000.0
2007-07-09 16:31:00,1.7462,1.74622,1.7461,1.74622,7000000.0
2007-07-09 16:32:00,1.74621,1.74622,1.74606,1.74622,8000000.0
2007-07-09 16:33:00,1.74617,1.74617,1.7458,1.7458,11000000.0
2007-07-09 16:34:00,1.74579,1.74603,1.74579,1.74581,8000000.0
2007-07-09 16:35:00,1.74615,1.74656,1.74615,1.74644,7000000.0
2007-07-09 16:36:00,1.74652,1.74668,1.74647,1.74647,8000000.0
2007-07-09 16:37:00,1.7464,1.74661,1.74629,1.74661,8000000.0
2007-07-09 16:38:00,1.7466,1.7466,1.74631,1.74643,7000000.0
2007-07-09 16:39:00,1.74636,1.74636,1.74589,1.74589,8000000.0
2007-07-09 16:40:00,1.74609,1.74609,1.74568,1.74568,11000000.0
2007-07-09 16:41:00,1.74535,1.74536,1.74508,1.74535,10000000.0
2007-07-09 16:42:00,1.74534,1.74563,1.74534,1.74563,7000000.0
2007-07-09 16:43:00,1.74573,1.74583,1.74568,1.74583,7000000.0
2007-07-09 16:44:00,1.7456,1.7456,1.74531,1.74555,7000000.0
2007-07-09 16:45:00,1.74556,1.74599,1.74556,1.74599,11000000.0
2007-07-09 16:46:00,1.7458,1.74598,1.74554,1.74584,11000000.0
2007-07-09 16:47:00,1.74594,1.74599,1.7458,1.74599,7000000.0
2007-07-09 16:48:00,1.74606,1.74613,1.74597,1.74607,10000000.0
2007-07-09 16:49:00,1.74603,1.74603,1.74577,1.74602,8000000.0
2007-07-09 16:50:00,1.74631,1.74644,1.74628,1.74644,8000000.0
2007-07-09 16:51:00,1.74628,1.74642,1.74623,1.74624,9000000.0
2007-07-09 16:52:00,1.746,1.74608,1.7457,1.7457,7000000.0
2007-07-09 16:53:00,1.74542,1.74542,1.74516,1.74529,8000000.0
2007-07-09 16:54:00,1.74524,1.74524,1.74434,1.74473,7000000.0
2007-07-09 16:55:00,1.74537,1.74576,1.74537,1.74556,11000000.0
2007-07-09 16:56:00,1.74569,1.74569,1.74552,1.7456,11000000.0
2007-07-09 16:57:00,1.74548,1.74548,1.74515,1.74515,7000000.0
2007-07-09 16:58:00,1.74559,1.74573,1.74543,1.74573,8000000.0
2007-07-09 16:59:00,1.74448,1.74686,1.74448,1.74686,7000000.0
2007-07-09 17:00:00,1.74724,1.74732,1.74714,1.74714,11000000.0
2007-07-09 17:01:00,1.74736,1.74736,1.74724,1.74725,7000000.0
2007-07-09 17:02:00,1.74703,1.74708,1.74693,1.74693,8000000.0
2007-07-09 17:03:00,1.7468,1.74685,1.74495,1.74665,7000000.0
2007-07-09 17:04:00,1.7464,1.7464,1.74599,1.74599,7000000.0
2007-07-09 17:05:00,1.74559,1.74559,1.74485,1.74485,10000000.0
2007-07-09 17:06:00,1.74496,1.74515,1.74491,1.74494,9000000.0
2007-07-09 17:07:00,1.74469,1.7447,1.74457,1.74457,8000000.0
2007-07-09 17:08:00,1.74423,1.74436,1.74399,1.74436,9000000.0
2007-07-09 17:09:00,1.74425,1.74425,1.74408,1.74423,8000000.0
2007-07-09 17:10:00,1.74436,1.74455,1.74429,1.74455,9000000.0
2007-07-09 17:11:00,1.74456,1.74459,1.74447,1.74447,8000000.0
2007-07-09 17:12:00,1.74432,1.74442,1.74417,1.74436,7000000.0
2007-07-09 17:13:00,1.74448,1.74495,1.74448,1.74487,8000000.0
2007-07-09 17:14:00,1.74482,1.74547,1.74476,1.74547,8000000.0
2007-07-09 17:15:00,1.74575,1.74575,1.74541,1.74543,7000000.0
2007-07-09 17:16:00,1.7455,1.7455,1.74518,1.74531,10000000.0
2007-07-09 17:17:00,1.74513,1.7452,1.745,1.74505,7000000.0
2007-07-09 17:18:00,1.74489,1.74526,1.74489,1.74509,9000000.0
2007-07-09 17:19:00,1.74489,1.74489,1.74465,1.74465,7000000.0
2007-07-09 17:20:00,1.74395,1.74451,1.74341,1.74341,8000000.0
2007-07-09 17:21:00,1.74474,1.74489,1.74469,1.74489,10000000.0
2007-07-09 17:22:00,1.74483,1.74504,1.7448,1.7448,8000000.0
2007-07-09 17:23:00,1.74485,1.74538,1.74485,1.74531,8000000.0
2007-07-09 17:24:00,1.74539,1.74539,1.74512,1.74533,7000000.0
2007-07-09 17:25:00,1.74526,1.74526,1.745,1.745,7000000.0
2007-07-09 17:26:00,1.74514,1.74515,1.74492,1.74492,7000000.0
2007-07-09 17:27:00,1.74488,1.74498,1.74481,1.74497,9000000.0
2007-07-09 17:28:00,1.74493,1.74499,1.74474,1.74494,7000000.0
2007-07-09 17:29:00,1.74496,1.74502,1.74484,1.7449,8000000.0
2007-07-09 17:30:00,1.74493,1.74513,1.74478,1.74513,8000000.0
2007-07-09 17:31:00,1.74507,1.74507,1.74482,1.74482,9000000.0
2007-07-09 17:32:00,1.74509,1.74509,1.74477,1.74491,8000000.0
2007-07-09 17:33:00,1.74473,1.74473,1.74451,1.74451,11000000.0
2007-07-09 17:34:00,1.74446,1.74464,1.74436,1.74436,9000000.0
2007-07-09 17:35:00,1.7445,1.7445,1.74411,1.74411,7000000.0
2007-07-09 17:36:00,1.74406,1.7441,1.74378,1.74378,7000000.0
2007-07-09 17:37:00,1.74399,1.74407,1.74381,1.74405,7000000.0
2007-07-09 17:38:00,1.74413,1.74417,1.74409,1.74409,8000000.0
2007-07-09 17:39:00,1.74394,1.74394,1.7437,1.74372,7000000.0
2007-07-09 17:40:00,1.74367,1.7439,1.74356,1.7439,9000000.0
2007-07-09 17:41:00,1.74375,1.74388,1.74373,1.74378,8000000.0
2007-07-09 17:42:00,1.74372,1.74372,1.74353,1.74358,11000000.0
2007-07-09 17:43:00,1.74347,1.74347,1.74329,1.7433,7000000.0
2007-07-09 17:44:00,1.74336,1.74393,1.74336,1.74393,10000000.0
2007-07-09 17:45:00,1.74403,1.74409,1.74382,1.7439,7000000.0
2007-07-09 17:46:00,1.74301,1.74374,1.74286,1.74372,8000000.0
2007-07-09 17:47:00,1.744,1.74408,1.7436,1.74397,8000000.0
2007-07-09 17:48:00,1.74407,1.74415,1.74401,1.74415,7000000.0
2007-07-09 17:49:00,1.74429,1.74431,1.74403,1.74403,7000000.0
2007-07-09 17:50:00,1.74376,1.7439,1.74376,1.74386,7000000.0
2007-07-09 17:51:00,1.74403,1.74421,1.74402,1.74416,7000000.0
2007-07-09 17:52:00,1.74413,1.74425,1.74399,1.74416,7000000.0
2007-07-09 17:53:00,1.74414,1.74414,1.74401,1.74411,7000000.0
2007-07-09 17:54:00,1.7441,1.74413,1.74403,1.74406,11000000.0
2007-07-09 17:55:00,1.74404,1.74427,1.74402,1.74427,7000000.0
2007-07-09 17:56:00,1.74416,1.74416,1.74372,1.74372,7000000.0
2007-07-09 17:57:00,1.74382,1.74402,1.74382,1.74402,10000000.0
2007-07-09 17:58:00,1.74402,1.74402,1.7438,1.7438,10000000.0
2007-07-09 17:59:00,1.74375,1.74391,1.74373,1.74386,10000000.0
2007-07-09 18:00:00,1.74381,1.74391,1.74374,1.74386,10000000.0
2007-07-09 18:01:00,1.74379,1.7438,1.74368,1.7437,8000000.0
2007-07-09 18:02:00,1.74332,1.74347,1.74324,1.74324,8000000.0
2007-07-09 18:03:00,1.74354,1.74383,1.74354,1.74367,10000000.0
2007-07-09 18:04:00,1.7438,1.74391,1.74369,1.74369,8000000.0
2007-07-09 18:05:00,1.74395,1.74395,1.74358,1.74358,10000000.0
2007-07-09 18:06:00,1.74363,1.74392,1.74363,1.74388,10000000.0
2007-07-09 18:07:00,1.7441,1.74445,1.7441,1.74445,8000000.0
2007-07-09 18:08:00,1.74497,1.74504,1.74474,1.74474,8000000.0
2007-07-09 18:09:00,1.74474,1.74482,1.74468,1.74482,8000000.0
2007-07-09 18:10:00,1.74481,1.74481,1.74457,1.7447,11000000.0
2007-07-09 18:11:00,1.74489,1.7449,1.74458,1.74458,7000000.0
2007-07-09 18:12:00,1.74465,1.74468,1.74449,1.74451,9000000.0
2007-07-09 18:13:00,1.74468,1.74468,1.7442,1.74448,11000000.0
2007-07-09 18:14:00,1.74438,1.74438,1.74418,1.74418,7000000.0
2007-07-09 18:15:00,1.74422,1.74444,1.74422,1.74444,8000000.0
2007-07-09 18:16:00,1.74447,1.74447,1.74428,1.74446,11000000.0
2007-07-09 18:17:00,1.74428,1.74446,1.74428,1.74429,10000000.0
2007-07-09 18:18:00,1.7441,1.74416,1.74389,1.74401,8000000.0
2007-07-09 18:19:00,1.74397,1.74447,1.74397,1.74447,9000000.0
2007-07-09 18:20:00,1.7446,1.74474,1.7444,1.74474,7000000.0
2007-07-09 18:21:00,1.74494,1.74503,1.74304,1.74478,11000000.0
2007-07-09 18:22:00,1.74464,1.74479,1.74453,1.74469,11000000.0
2007-07-09 18:23:00,1.74467,1.74482,1.74457,1.74469,8000000.0
2007-07-09 18:24:00,1.74479,1.7448,1.7446,1.7447,10000000.0
2007-07-09 18:25:00,1.74469,1.74483,1.74444,1.74444,7000000.0
2007-07-09 18:26:00,1.7447,1.74476,1.7446,1.74468,8000000.0
2007-07-09 18:27:00,1.74452,1.74465,1.74449,1.7446,7000000.0
2007-07-09 18:28:00,1.74456,1.74456,1.74431,1.74431,7000000.0
2007-07-09 18:29:00,1.7446,1.74461,1.74448,1.74461,7000000.0
2007-07-09 18:30:00,1.74436,1.74436,1.74413,1.74435,8000000.0
2007-07-09 18:31:00,1.74476,1.74476,1.74414,1.74414,9000000.0
2007-07-09 18:32:00,1.74435,1.74459,1.7443,1.74459,11000000.0
2007-07-09 18:33:00,1.7448,1.74507,1.7448,1.74505,11000000.0
2007-07-09 18:34:00,1.74516,1.7452,1.74493,1.74493,7000000.0
2007-07-09 18:35:00,1.74486,1.74489,1.74478,1.74485,8000000.0
2007-07-09 18:36:00,1.745,1.74508,1.74496,1.74496,7000000.0
2007-07-09 18:37:00,1.74501,1.74501,1.74486,1.7449,8000000.0
2007-07-09 18:38:00,1.74488,1.74497,1.74473,1.74481,8000000.0
2007-07-09 18:39:00,1.74498,1.74529,1.74498,1.74519,7000000.0
2007-07-09 18:40:00,1.7454,1.74553,1.74532,1.74553,7000000.0
2007-07-09 18:41:00,1.7456,1.74561,1.7455,1.7455,8000000.0
2007-07-09 18:42:00,1.74529,1.7454,1.74508,1.7454,11000000.0
2007-07-09 18:43:00,1.7452,1.7452,1.74492,1.74508,8000000.0
2007-07-09 18:44:00,1.74496,1.74517,1.74496,1.74499,7000000.0
2007-07-09 18:45:00,1.74512,1.74573,1.74512,1.74573,11000000.0
2007-07-09 18:46:00,1.74567,1.74591,1.74539,1.74591,9000000.0
2007-07-09 18:47:00,1.74613,1.74619,1.74586,1.74593,8000000.0
2007-07-09 18:48:00,1.74626,1.74626,1.74575,1.74586,9000000.0
2007-07-09 18:49:00,1.74591,1.74611,1.74588,1.74588,7000000.0
2007-07-09 18:50:00,1.746,1.74604,1.74557,1.74557,11000000.0
2007-07-09 18:51:00,1.74542,1.74558,1.74538,1.74546,7000000.0
2007-07-09 18:52:00,1.74561,1.74574,1.74539,1.74539,8000000.0
2007-07-09 18:53:00,1.74505,1.74515,1.74493,1.745,11000000.0
2007-07-09 18:54:00,1.74507,1.74527,1.74507,1.74519,7000000.0
2007-07-09 18:55:00,1.74518,1.74522,1.74514,1.74516,7000000.0
2007-07-09 18:56:00,1.74513,1.74531,1.74513,1.74518,7000000.0
2007-07-09 18:57:00,1.74544,1.74547,1.7454,1.74546,10000000.0
2007-07-09 18:58:00,1.74557,1.74572,1.74553,1.74553,9000000.0
2007-07-09 18:59:00,1.74548,1.7458,1.74548,1.7458,8000000.0
2007-07-09 19:00:00,1.74564,1.74569,1.74492,1.74492,7000000.0
2007-07-09 19:01:00,1.74584,1.74584,1.74562,1.74568,7000000.0
2007-07-09 19:02:00,1.74555,1.74558,1.7455,1.74555,8000000.0
2007-07-09 19:03:00,1.74569,1.7457,1.74556,1.74556,7000000.0
2007-07-09 19:04:00,1.74568,1.74568,1.74535,1.74535,8000000.0
2007-07-09 19:05:00,1.7453,1.74554,1.74526,1.74542,8000000.0
2007-07-09 19:06:00,1.74529,1.74552,1.74488,1.74552,8000000.0
2007-07-09 19:07:00,1.74548,1.74561,1.74548,1.74552,9000000.0
2007-07-09 19:08:00,1.74527,1.74574,1.74527,1.74574,8000000.0
2007-07-09 19:09:00,1.746,1.74608,1.74591,1.74608,7000000.0
2007-07-09 19:10:00,1.746,1.746,1.74583,1.74591,11000000.0
2007-07-09 19:11:00,1.74581,1.74581,1.74559,1.74581,10000000.0
2007-07-09 19:12:00,1.74597,1.74607,1.74588,1.74588,7000000.0
2007-07-09 19:13:00,1.74579,1.74579,1.74421,1.74557,8000000.0
2007-07-09 19:14:00,1.74566,1.74574,1.74558,1.74562,8000000.0
2007-07-09 19:15:00,1.74577,1.746,1.74577,1.74591,10000000.0
2007-07-09 19:16:00,1.746,1.74626,1.746,1.74621,8000000.0
2007-07-09 19:17:00,1.74628,1.74628,1.74606,1.7462,10000000.0
2007-07-09 19:18:00,1.74602,1.74606,1.74576,1.74576,11000000.0
2007-07-09 19:19:00,1.74511,1.74549,1.74511,1.74549,8000000.0
2007-07-09 19:20:00,1.74572,1.74591,1.74548,1.74548,11000000.0
2007-07-09 19:21:00,1.74547,1.74547,1.7453,1.74539,10000000.0
2007-07-09 19:22:00,1.74568,1.74615,1.74568,1.74605,9000000.0
2007-07-09 19:23:00,1.74588,1.74588,1.74518,1.74529,8000000.0
2007-07-09 19:24:00,1.7449,1.74507,1.74478,1.74507,9000000.0
2007-07-09 19:25:00,1.74518,1.74518,1.74453,1.74489,9000000.0
2007-07-09 19:26:00,1.74489,1.74506,1.74489,1.74506,7000000.0
2007-07-09 19:27:00,1.745,1.745,1.74475,1.74476,8000000.0
2007-07-09 19:28:00,1.74472,1.74487,1.74454,1.74487,10000000.0
2007-07-09 19:29:00,1.74499,1.74505,1.74485,1.74487,7000000.0
2007-07-09 19:30:00,1.74475,1.74505,1.74475,1.74504,10000000.0
2007-07-09 19:31:00,1.74493,1.74505,1.74489,1.74505,7000000.0
2007-07-09 19:32:00,1.74511,1.74519,1.74501,1.74514,10000000.0
2007-07-09 19:33:00,1.74491,1.74535,1.74491,1.74533,7000000.0
2007-07-09 19:34:00,1.74487,1.74488,1.7448,1.74485,8000000.0
2007-07-09 19:35:00,1.7441,1.7441,1.74402,1.7441,7000000.0
2007-07-09 19:36:00,1.74511,1.74533,1.745,1.74533,7000000.0
2007-07-09 19:37:00,1.74539,1.74544,1.74529,1.74544,8000000.0
2007-07-09 19:38:00,1.74545,1.74552,1.74522,1.74522,8000000.0
2007-07-09 19:39:00,1.74538,1.74541,1.74516,1.74516,8000000.0
2007-07-09 19:40:00,1.74517,1.7452,1.74483,1.74483,7000000.0
2007-07-09 19:41:00,1.74539,1.74539,1.74509,1.74524,9000000.0
2007-07-09 19:42:00,1.74491,1.74508,1.74463,1.74489,7000000.0
2007-07-09 19:43:00,1.74514,1.74525,1.74503,1.74525,11000000.0
2007-07-09 19:44:00,1.74527,1.74527,1.74511,1.74525,8000000.0
2007-07-09 19:45:00,1.74537,1.74548,1.74522,1.74522,9000000.0
2007-07-09 19:46:00,1.74542,1.74542,1.74529,1.74535,7000000.0
2007-07-09 19:47:00,1.74542,1.74544,1.74521,1.74527,9000000.0
2007-07-09 19:48:00,1.74517,1.74544,1.74517,1.74535,8000000.0
2007-07-09 19:49:00,1.74529,1.74536,1.74517,1.7452,7000000.0
2007-07-09 19:50:00,1.74512,1.74512,1.74477,1.74477,7000000.0
2007-07-09 19:51:00,1.74511,1.74511,1.74495,1.74501,7000000.0
2007-07-09 19:52:00,1.74501,1.74536,1.74501,1.74536,7000000.0
2007-07-09 19:53:00,1.74521,1.74535,1.74515,1.74532,7000000.0
2007-07-09 19:54:00,1.74538,1.74538,1.74521,1.74533,8000000.0
2007-07-09 19:55:00,1.74521,1.7454,1.74516,1.74516,8000000.0
2007-07-09 19:56:00,1.74512,1.74526,1.74496,1.74517,8000000.0
2007-07-09 19:57:00,1.74526,1.74526,1.7451,1.74515,7000000.0
2007-07-09 19:58:00,1.74524,1.74524,1.74479,1.74494,10000000.0
2007-07-09 19:59:00,1.74477,1.745,1.74477,1.74484,8000000.0
2007-07-09 20:00:00,1.74409,1.74475,1.74379,1.74475,7000000.0
2007-07-09 20:01:00,1.74501,1.74501,1.74486,1.74501,7000000.0
2007-07-09 20:02:00,1.7447,1.74483,1.74466,1.74468,7000000.0
2007-07-09 20:03:00,1.74484,1.74514,1.74484,1.74514,9000000.0
2007-07-09 20:04:00,1.74522,1.74543,1.74522,1.74533,9000000.0
2007-07-09 20:05:00,1.74517,1.74533,1.74504,1.74523,9000000.0
2007-07-09 20:06:00,1.74467,1.74505,1.74434,1.74434,11000000.0
2007-07-09 20:07:00,1.74532,1.74551,1.74532,1.74532,10000000.0
2007-07-09 20:08:00,1.74548,1.74548,1.74518,1.74544,8000000.0
2007-07-09 20:09:00,1.74536,1.74547,1.74532,1.74541,7000000.0
2007-07-09 20:10:00,1.7453,1.74535,1.74518,1.74527,8000000.0
2007-07-09 20:11:00,1.74533,1.7455,1.74533,1.74537,8000000.0
2007-07-09 20:12:00,1.74541,1.74541,1.74453,1.74453,7000000.0
2007-07-09 20:14:00,1.74566,1.74572,1.74561,1.74572,7000000.0
2007-07-09 20:15:00,1.74569,1.7457,1.74554,1.74557,7000000.0
2007-07-09 20:16:00,1.74544,1.74547,1.74533,1.74541,7000000.0
2007-07-09 20:17:00,1.74541,1.74568,1.74541,1.74555,11000000.0
2007-07-09 20:18:00,1.74522,1.74542,1.74522,1.74539,9000000.0
2007-07-09 20:19:00,1.7454,1.74558,1.7454,1.74558,8000000.0
2007-07-09 20:20:00,1.74519,1.7454,1.74489,1.74489,7000000.0
2007-07-09 20:21:00,1.74567,1.74571,1.74546,1.74561,11000000.0
2007-07-09 20:22:00,1.74551,1.74563,1.74539,1.74557,7000000.0
2007-07-09 20:23:00,1.7456,1.7456,1.74542,1.74548,7000000.0
2007-07-09 20:24:00,1.74563,1.74574,1.74563,1.74574,8000000.0
2007-07-09 20:25:00,1.74545,1.74559,1.74545,1.74557,11000000.0
2007-07-09 20:26:00,1.74563,1.74563,1.74553,1.74557,8000000.0
2007-07-09 20:27:00,1.74534,1.74534,1.74509,1.7453,9000000.0
2007-07-09 20:28:00,1.74486,1.74545,1.74486,1.74537,7000000.0
2007-07-09 20:29:00,1.74536,1.74538,1.74525,1.74525,8000000.0
2007-07-09 20:30:00,1.74542,1.74542,1.74515,1.74515,8000000.0
2007-07-09 20:31:00,1.74566,1.74571,1.74563,1.74563,7000000.0
2007-07-09 20:32:00,1.74569,1.74579,1.74564,1.74567,7000000.0
2007-07-09 20:33:00,1.74554,1.74596,1.74536,1.74596,7000000.0
2007-07-09 20:34:00,1.74604,1.74605,1.74581,1.74586,8000000.0
2007-07-09 20:35:00,1.74581,1.74595,1.74575,1.74579,9000000.0
2007-07-09 20:36:00,1.74523,1.7456,1.74505,1.74553,7000000.0
2007-07-09 20:37:00,1.74576,1.74602,1.74576,1.74592,11000000.0
2007-07-09 20:38:00,1.74573,1.74573,1.74546,1.74551,10000000.0
2007-07-09 20:39:00,1.74556,1.7458,1.74551,1.7458,9000000.0
2007-07-09 20:40:00,1.74543,1.74586,1.74543,1.74571,8000000.0
2007-07-09 20:41:00,1.7457,1.74578,1.74565,1.74576,8000000.0
2007-07-09 20:42:00,1.74574,1.74574,1.74523,1.74523,11000000.0
2007-07-09 20:43:00,1.74537,1.74537,1.74516,1.74523,8000000.0
2007-07-09 20:44:00,1.74515,1.7455,1.74515,1.74527,10000000.0
2007-07-09 20:45:00,1.74534,1.74568,1.74534,1.74568,7000000.0
2007-07-09 20:46:00,1.74567,1.74567,1.74539,1.74539,8000000.0
2007-07-09 20:47:00,1.74543,1.74556,1.74543,1.74545,7000000.0
2007-07-09 20:48:00,1.74533,1.74554,1.74523,1.74554,10000000.0
2007-07-09 20:49:00,1.74549,1.74564,1.74548,1.74552,7000000.0
2007-07-09 20:50:00,1.74486,1.74564,1.74483,1.74564,8000000.0
2007-07-09 20:51:00,1.74562,1.74562,1.74539,1.74548,9000000.0
2007-07-09 20:52:00,1.74522,1.74541,1.74522,1.74541,11000000.0
2007-07-09 20:53:00,1.74533,1.74533,1.74448,1.74448,11000000.0
2007-07-09 20:54:00,1.74482,1.74493,1.74477,1.74491,11000000.0
2007-07-09 20:55:00,1.74522,1.74552,1.74522,1.74552,8000000.0
2007-07-09 20:56:00,1.74554,1.74554,1.7452,1.7452,7000000.0
2007-07-09 20:57:00,1.74519,1.74519,1.74486,1.74486,7000000.0
2007-07-09 20:58:00,1.74495,1.74501,1.74479,1.74499,7000000.0
2007-07-09 20:59:00,1.74482,1.74519,1.74482,1.74519,7000000.0
2007-07-09 21:00:00,1.74508,1.74526,1.74482,1.74526,7000000.0
2007-07-09 21:01:00,1.74517,1.74517,1.7449,1.74507,7000000.0
2007-07-09 21:02:00,1.74507,1.74513,1.74486,1.74486,7000000.0
2007-07-09 21:03:00,1.74441,1.74453,1.74428,1.74453,8000000.0
2007-07-09 21:04:00,1.74448,1.74455,1.74419,1.74452,7000000.0
2007-07-09 21:05:00,1.74446,1.74457,1.74446,1.74452,7000000.0
2007-07-09 21:06:00,1.74441,1.74467,1.7444,1.74467,8000000.0
2007-07-09 21:07:00,1.74478,1.74478,1.74437,1.74446,8000000.0
2007-07-09 21:08:00,1.7447,1.74497,1.7447,1.74497,10000000.0
2007-07-09 21:09:00,1.74491,1.74493,1.74482,1.74482,10000000.0
2007-07-09 21:10:00,1.74482,1.74486,1.74475,1.74483,8000000.0
2007-07-09 21:12:00,1.7448,1.74491,1.7448,1.74487,8000000.0
2007-07-09 21:13:00,1.74457,1.7446,1.74435,1.7446,10000000.0
2007-07-09 21:14:00,1.74481,1.74481,1.74467,1.74479,8000000.0
2007-07-09 21:15:00,1.74435,1.74493,1.74435,1.74493,8000000.0
2007-07-09 21:16:00,1.74492,1.74497,1.74484,1.74484,7000000.0
2007-07-09 21:17:00,1.74496,1.74499,1.74472,1.74499,11000000.0
2007-07-09 21:18:00,1.74473,1.74483,1.74473,1.74479,7000000.0
2007-07-09 21:19:00,1.7448,1.74493,1.74478,1.74493,6000000.0
2007-07-09 21:20:00,1.74455,1.74478,1.74444,1.74463,11000000.0
2007-07-09 21:21:00,1.74503,1.74503,1.74487,1.7449,10000000.0
2007-07-09 21:22:00,1.74484,1.74484,1.74458,1.74465,10000000.0
2007-07-09 21:23:00,1.74472,1.74483,1.74465,1.74479,7000000.0
2007-07-09 21:24:00,1.74463,1.7448,1.74422,1.7448,11000000.0
2007-07-09 21:25:00,1.74481,1.74485,1.74477,1.74477,7000000.0
2007-07-09 21:26:00,1.74474,1.74478,1.74467,1.74469,7000000.0
2007-07-09 21:27:00,1.74464,1.74474,1.74464,1.74467,6000000.0
2007-07-09 21:28:00,1.74471,1.74471,1.74443,1.74456,7000000.0
2007-07-09 21:29:00,1.74453,1.74472,1.74453,1.74472,8000000.0
2007-07-09 21:30:00,1.74467,1.74467,1.74442,1.74446,8000000.0
2007-07-09 21:31:00,1.74444,1.74462,1.74441,1.74462,8000000.0
2007-07-09 21:32:00,1.74456,1.7446,1.74439,1.74439,7000000.0
2007-07-09 21:33:00,1.7444,1.74451,1.74431,1.74451,11000000.0
2007-07-09 21:34:00,1.74452,1.74461,1.74447,1.7446,11000000.0
2007-07-09 21:35:00,1.74437,1.74452,1.7443,1.74441,11000000.0
2007-07-09 21:36:00,1.74473,1.74474,1.74436,1.7446,8000000.0
2007-07-09 21:37:00,1.7444,1.74446,1.74417,1.74446,8000000.0
2007-07-09 21:38:00,1.74442,1.7446,1.74434,1.7446,8000000.0
2007-07-09 21:39:00,1.74453,1.74453,1.74444,1.74447,9000000.0
2007-07-09 21:40:00,1.74429,1.74445,1.74429,1.74445,7000000.0
2007-07-09 21:41:00,1.74462,1.74464,1.74445,1.74454,9000000.0
2007-07-09 21:42:00,1.74447,1.74455,1.74419,1.74419,8000000.0
2007-07-09 21:43:00,1.7442,1.7442,1.74414,1.74414,5000000.0
2007-07-09 21:44:00,1.74415,1.74429,1.74411,1.74423,8000000.0
2007-07-09 21:45:00,1.74395,1.74441,1.74394,1.74441,7000000.0
2007-07-09 21:46:00,1.74429,1.74434,1.74428,1.74434,8000000.0
2007-07-09 21:47:00,1.74425,1.74451,1.74425,1.74447,8000000.0
2007-07-09 21:48:00,1.74451,1.74452,1.74443,1.74449,8000000.0
2007-07-09 21:49:00,1.74415,1.74415,1.74397,1.74403,8000000.0
2007-07-09 21:50:00,1.74408,1.74423,1.74404,1.74423,8000000.0
2007-07-09 21:51:00,1.74443,1.74458,1.74428,1.74428,7000000.0
2007-07-09 21:52:00,1.74417,1.74417,1.74404,1.74413,7000000.0
2007-07-09 21:53:00,1.74402,1.74405,1.74393,1.74398,7000000.0
2007-07-09 21:54:00,1.7441,1.7441,1.74385,1.74408,7000000.0
2007-07-09 21:55:00,1.7445,1.7446,1.7445,1.7446,8000000.0
2007-07-09 21:56:00,1.74387,1.74411,1.74387,1.74411,8000000.0
2007-07-09 21:57:00,1.7441,1.7441,1.74367,1.74403,7000000.0
2007-07-09 21:58:00,1.74409,1.74434,1.74409,1.74428,7000000.0
2007-07-09 21:59:00,1.74445,1.74452,1.74416,1.74416,8000000.0
2007-07-09 22:00:00,1.74428,1.74452,1.74428,1.74452,10000000.0
2007-07-09 22:01:00,1.74462,1.74462,1.74433,1.74453,9000000.0
2007-07-09 22:02:00,1.74461,1.74468,1.74454,1.74458,8000000.0
2007-07-09 22:03:00,1.74467,1.74473,1.74456,1.74456,7000000.0
2007-07-09 22:04:00,1.74465,1.74469,1.74456,1.74464,8000000.0
2007-07-09 22:06:00,1.74468,1.7447,1.74465,1.74465,7000000.0
2007-07-09 22:07:00,1.74454,1.74454,1.7443,1.7443,8000000.0
2007-07-09 22:08:00,1.74477,1.74477,1.74455,1.74455,8000000.0
2007-07-09 22:09:00,1.74458,1.74461,1.74437,1.7444,9000000.0
2007-07-09 22:10:00,1.74418,1.74418,1.74387,1.74387,8000000.0
2007-07-09 22:11:00,1.74404,1.74429,1.74404,1.74423,7000000.0
2007-07-09 22:12:00,1.74428,1.74429,1.74414,1.74414,8000000.0
2007-07-09 22:13:00,1.74398,1.74421,1.74391,1.74414,8000000.0
2007-07-09 22:14:00,1.74418,1.7442,1.74399,1.74411,11000000.0
2007-07-09 22:15:00,1.7444,1.7444,1.7444,1.7444,9000000.0
2007-07-09 22:16:00,1.74402,1.74423,1.74369,1.74369,9000000.0
2007-07-09 22:17:00,1.74413,1.74419,1.744,1.74419,7000000.0
2007-07-09 22:18:00,1.74424,1.74426,1.74414,1.74424,8000000.0
2007-07-09 22:19:00,1.74416,1.74426,1.74416,1.74419,8000000.0
2007-07-09 22:20:00,1.74414,1.74418,1.74408,1.74414,7000000.0
2007-07-09 22:21:00,1.74404,1.74409,1.74387,1.74387,9000000.0
2007-07-09 22:22:00,1.74392,1.74396,1.74384,1.7439,7000000.0
2007-07-09 22:23:00,1.74399,1.74423,1.74399,1.74423,9000000.0
2007-07-09 22:24:00,1.7441,1.7445,1.7441,1.7445,7000000.0
2007-07-09 22:25:00,1.74423,1.74423,1.74389,1.74411,8000000.0
2007-07-09 22:26:00,1.74402,1.7442,1.74402,1.74417,9000000.0
2007-07-09 22:27:00,1.74382,1.74387,1.74361,1.74361,6000000.0
2007-07-09 22:28:00,1.74337,1.74337,1.74313,1.74331,8000000.0
2007-07-09 22:29:00,1.74335,1.74347,1.74335,1.74347,8000000.0
2007-07-09 22:30:00,1.74263,1.7433,1.74259,1.7433,7000000.0
2007-07-09 22:31:00,1.74329,1.74347,1.74329,1.74342,9000000.0
2007-07-09 22:32:00,1.74319,1.74337,1.7431,1.74324,8000000.0
2007-07-09 22:33:00,1.74358,1.7437,1.74345,1.74358,7000000.0
2007-07-09 22:34:00,1.74348,1.74357,1.74348,1.74354,7000000.0
2007-07-09 22:35:00,1.74348,1.74366,1.74348,1.74351,8000000.0
2007-07-09 22:36:00,1.74337,1.74345,1.74312,1.74325,10000000.0
2007-07-09 22:37:00,1.74324,1.74346,1.74324,1.74337,7000000.0
2007-07-09 22:38:00,1.74334,1.74357,1.74334,1.74357,8000000.0
2007-07-09 22:39:00,1.74371,1.74375,1.74363,1.74367,10000000.0
2007-07-09 22:40:00,1.74357,1.74357,1.74339,1.74357,7000000.0
2007-07-09 22:41:00,1.74365,1.74374,1.74344,1.74351,8000000.0
2007-07-09 22:42:00,1.74361,1.74376,1.74351,1.74351,8000000.0
2007-07-09 22:43:00,1.74367,1.74379,1.74367,1.74376,9000000.0
2007-07-09 22:44:00,1.74369,1.74391,1.74369,1.7439,11000000.0
2007-07-09 22:45:00,1.74387,1.74398,1.74363,1.74398,11000000.0
2007-07-09 22:46:00,1.74386,1.74399,1.74383,1.74396,8000000.0
2007-07-09 22:47:00,1.74395,1.74409,1.74395,1.74397,11000000.0
2007-07-09 22:48:00,1.74372,1.74376,1.74339,1.74373,8000000.0
2007-07-09 22:49:00,1.74382,1.74391,1.74331,1.74337,7000000.0
2007-07-09 22:50:00,1.74329,1.7435,1.74325,1.7435,7000000.0
2007-07-09 22:51:00,1.74344,1.74368,1.74343,1.74365,10000000.0
2007-07-09 22:52:00,1.74344,1.74344,1.74302,1.74316,8000000.0
2007-07-09 22:53:00,1.74319,1.74338,1.74316,1.74316,7000000.0
2007-07-09 22:54:00,1.74325,1.74325,1.74273,1.74273,8000000.0
2007-07-09 22:55:00,1.74306,1.74306,1.74268,1.74268,7000000.0
2007-07-09 22:56:00,1.74304,1.7432,1.74303,1.7432,7000000.0
2007-07-09 22:57:00,1.74315,1.74315,1.74284,1.74296,7000000.0
2007-07-09 22:58:00,1.74284,1.74305,1.74284,1.74305,7000000.0
2007-07-09 22:59:00,1.743,1.74342,1.743,1.74342,7000000.0
2007-07-09 23:00:00,1.74355,1.74385,1.74355,1.74385,8000000.0
2007-07-09 23:01:00,1.74392,1.74407,1.74392,1.74398,8000000.0
2007-07-09 23:02:00,1.74382,1.74382,1.74354,1.74354,8000000.0
2007-07-09 23:03:00,1.74374,1.74377,1.74373,1.74376,7000000.0
2007-07-09 23:04:00,1.74367,1.74368,1.74355,1.74368,8000000.0
2007-07-09 23:05:00,1.7437,1.7437,1.74343,1.74354,7000000.0
2007-07-09 23:06:00,1.74309,1.74362,1.74309,1.7435,9000000.0
2007-07-09 23:07:00,1.74362,1.74367,1.74349,1.74363,10000000.0
2007-07-09 23:08:00,1.74362,1.74379,1.74362,1.74365,7000000.0
2007-07-09 23:09:00,1.74369,1.74373,1.74358,1.74358,9000000.0
2007-07-09 23:10:00,1.74386,1.74415,1.74374,1.74415,11000000.0
2007-07-09 23:11:00,1.74378,1.74388,1.74372,1.74375,7000000.0
2007-07-09 23:12:00,1.74373,1.74412,1.74373,1.74412,7000000.0
2007-07-09 23:13:00,1.7438,1.74396,1.7438,1.74395,7000000.0
2007-07-09 23:14:00,1.74396,1.74396,1.74369,1.74375,8000000.0
2007-07-09 23:15:00,1.74363,1.74383,1.74357,1.74383,9000000.0
2007-07-09 23:16:00,1.74353,1.74406,1.74334,1.74406,11000000.0
2007-07-09 23:18:00,1.74384,1.74384,1.74366,1.74371,8000000.0
2007-07-09 23:19:00,1.74382,1.74392,1.74374,1.74392,7000000.0
2007-07-09 23:20:00,1.74388,1.74388,1.74376,1.74381,9000000.0
2007-07-09 23:22:00,1.74364,1.74411,1.74364,1.74411,11000000.0
2007-07-09 23:23:00,1.74436,1.74446,1.74435,1.74435,8000000.0
2007-07-09 23:24:00,1.74412,1.74428,1.74412,1.74428,7000000.0
2007-07-09 23:25:00,1.74411,1.74417,1.74387,1.74417,5000000.0
2007-07-09 23:26:00,1.7442,1.74447,1.7442,1.74426,8000000.0
2007-07-09 23:27:00,1.74426,1.74479,1.74426,1.74463,9000000.0
2007-07-09 23:28:00,1.74489,1.74495,1.74471,1.7449,10000000.0
2007-07-09 23:29:00,1.7449,1.7449,1.74462,1.74479,9000000.0
2007-07-09 23:30:00,1.7447,1.7447,1.74444,1.74448,8000000.0
2007-07-09 23:31:00,1.74462,1.74471,1.74451,1.74465,7000000.0
2007-07-09 23:32:00,1.74435,1.74447,1.74435,1.74447,8000000.0
2007-07-09 23:33:00,1.74451,1.74478,1.74451,1.74469,7000000.0
2007-07-09 23:34:00,1.74483,1.74494,1.74468,1.7449,7000000.0
2007-07-09 23:35:00,1.74498,1.74498,1.74488,1.74488,9000000.0
2007-07-09 23:36:00,1.74486,1.74512,1.74466,1.74512,7000000.0
2007-07-09 23:37:00,1.74512,1.74512,1.74464,1.74487,9000000.0
2007-07-09 23:38:00,1.74472,1.74488,1.7447,1.74472,8000000.0
2007-07-09 23:39:00,1.7446,1.74468,1.74423,1.74435,10000000.0
2007-07-09 23:40:00,1.74462,1.74462,1.7444,1.74449,8000000.0
2007-07-09 23:41:00,1.74449,1.74455,1.7444,1.7444,8000000.0
2007-07-09 23:42:00,1.7449,1.7449,1.74475,1.74487,7000000.0
2007-07-09 23:43:00,1.74464,1.74488,1.74464,1.74488,7000000.0
2007-07-09 23:44:00,1.74487,1.74497,1.74478,1.74478,7000000.0
2007-07-09 23:45:00,1.7448,1.7448,1.74459,1.7446,7000000.0
2007-07-09 23:46:00,1.74439,1.7445,1.74427,1.74427,8000000.0
2007-07-09 23:47:00,1.74429,1.7445,1.74395,1.7445,8000000.0
2007-07-09 23:48:00,1.74452,1.74452,1.74399,1.74399,7000000.0
2007-07-09 23:49:00,1.74407,1.74412,1.7439,1.7441,10000000.0
2007-07-09 23:50:00,1.74409,1.7441,1.74397,1.74404,6000000.0
2007-07-09 23:51:00,1.74398,1.74424,1.74398,1.74416,7000000.0
2007-07-09 23:52:00,1.7443,1.74447,1.74421,1.74447,11000000.0
2007-07-09 23:53:00,1.74447,1.74447,1.74425,1.74431,9000000.0
2007-07-09 23:54:00,1.74419,1.74422,1.74393,1.74395,6000000.0
2007-07-09 23:55:00,1.74409,1.74437,1.74409,1.74437,8000000.0
2007-07-09 23:56:00,1.74368,1.74425,1.74368,1.74425,8000000.0
2007-07-09 23:57:00,1.74451,1.7446,1.74446,1.74451,8000000.0
2007-07-09 23:58:00,1.74486,1.74486,1.74453,1.74453,7000000.0
2007-07-09 23:59:00,1.74482,1.74485,1.74462,1.74485,10000000.0
2007-07-10 00:00:00,1.74454,1.74467,1.74447,1.74447,7000000.0
2007-07-10 00:01:00,1.74416,1.7452,1.74409,1.7452,8000000.0
2007-07-10 00:02:00,1.74463,1.74463,1.74422,1.74431,8000000.0
2007-07-10 00:03:00,1.74431,1.74468,1.74428,1.74468,7000000.0
2007-07-10 00:04:00,1.74484,1.74484,1.74428,1.74452,7000000.0
2007-07-10 00:05:00,1.74421,1.74421,1.74399,1.74406,8000000.0
2007-07-10 00:06:00,1.74393,1.744,1.74381,1.74395,10000000.0
2007-07-10 00:07:00,1.74378,1.74378,1.74345,1.74373,8000000.0
2007-07-10 00:08:00,1.74379,1.74379,1.74338,1.74355,9000000.0
2007-07-10 00:09:00,1.74365,1.74365,1.74336,1.74344,8000000.0
2007-07-10 00:10:00,1.74351,1.74361,1.74345,1.7435,8000000.0
2007-07-10 00:11:00,1.74336,1.74354,1.74334,1.74354,9000000.0
2007-07-10 00:12:00,1.74348,1.74362,1.74307,1.74307,7000000.0
2007-07-10 00:13:00,1.74385,1.74385,1.74368,1.74369,7000000.0
2007-07-10 00:14:00,1.74372,1.74377,1.74363,1.74377,8000000.0
2007-07-10 00:15:00,1.74314,1.74335,1.74294,1.74298,8000000.0
2007-07-10 00:16:00,1.74345,1.74347,1.74333,1.74345,6000000.0
2007-07-10 00:17:00,1.74351,1.7437,1.74346,1.74346,10000000.0
2007-07-10 00:18:00,1.74373,1.74373,1.7435,1.74356,10000000.0
2007-07-10 00:19:00,1.74378,1.74378,1.7435,1.74368,7000000.0
2007-07-10 00:20:00,1.74363,1.74386,1.74363,1.74386,8000000.0
2007-07-10 00:21:00,1.74402,1.74403,1.74391,1.74402,7000000.0
2007-07-10 00:22:00,1.74397,1.74404,1.74396,1.74396,9000000.0
2007-07-10 00:23:00,1.744,1.74407,1.74381,1.74407,11000000.0
2007-07-10 00:24:00,1.7441,1.74427,1.74408,1.74409,10000000.0
2007-07-10 00:25:00,1.74415,1.74429,1.74411,1.74429,8000000.0
2007-07-10 00:26:00,1.74429,1.74429,1.74405,1.74406,7000000.0
2007-07-10 00:28:00,1.74385,1.74385,1.74367,1.7437,9000000.0
2007-07-10 00:29:00,1.74368,1.74398,1.74368,1.74398,7000000.0
2007-07-10 00:30:00,1.74402,1.74452,1.74402,1.74452,11000000.0
2007-07-10 00:31:00,1.74453,1.7447,1.74414,1.74414,10000000.0
2007-07-10 00:32:00,1.74467,1.74484,1.74461,1.74484,8000000.0
2007-07-10 00:33:00,1.74493,1.74507,1.74464,1.74507,10000000.0
2007-07-10 00:34:00,1.74516,1.74544,1.74515,1.74534,8000000.0
2007-07-10 00:35:00,1.74531,1.74531,1.74324,1.74508,8000000.0
2007-07-10 00:36:00,1.74501,1.74533,1.74499,1.74533,7000000.0
2007-07-10 00:37:00,1.7454,1.74591,1.7454,1.74591,7000000.0
2007-07-10 00:38:00,1.74608,1.74645,1.74608,1.74635,7000000.0
2007-07-10 00:39:00,1.74571,1.74571,1.7455,1.74568,7000000.0
2007-07-10 00:40:00,1.7453,1.74557,1.7453,1.74557,7000000.0
2007-07-10 00:41:00,1.74533,1.74533,1.74498,1.74513,10000000.0
2007-07-10 00:42:00,1.74523,1.74523,1.74468,1.74514,11000000.0
2007-07-10 00:43:00,1.74523,1.74536,1.74499,1.74536,7000000.0
2007-07-10 00:44:00,1.74537,1.7454,1.74519,1.7454,7000000.0
2007-07-10 00:45:00,1.74533,1.74533,1.7451,1.74511,11000000.0
2007-07-10 00:46:00,1.74504,1.74519,1.74504,1.74513,11000000.0
2007-07-10 00:47:00,1.74523,1.74624,1.74523,1.74624,7000000.0
2007-07-10 00:48:00,1.74609,1.74633,1.74559,1.74633,10000000.0
2007-07-10 00:49:00,1.74618,1.7463,1.74618,1.74627,7000000.0
2007-07-10 00:50:00,1.74637,1.74649,1.74635,1.74635,8000000.0
2007-07-10 00:51:00,1.7457,1.74584,1.7457,1.74584,6000000.0
2007-07-10 00:52:00,1.74638,1.74651,1.74633,1.74633,8000000.0
2007-07-10 00:53:00,1.74622,1.74622,1.74592,1.74592,8000000.0
2007-07-10 00:54:00,1.746,1.746,1.74585,1.7459,8000000.0
2007-07-10 00:55:00,1.74488,1.745,1.74463,1.74487,7000000.0
2007-07-10 00:56:00,1.74584,1.74588,1.74582,1.74582,7000000.0
2007-07-10 00:57:00,1.7457,1.74574,1.74553,1.74572,6000000.0
2007-07-10 00:58:00,1.74575,1.7458,1.74565,1.7458,8000000.0
2007-07-10 00:59:00,1.74587,1.74611,1.74585,1.7459,8000000.0
2007-07-10 01:00:00,1.74588,1.74593,1.74581,1.74581,9000000.0
2007-07-10 01:01:00,1.74559,1.74618,1.74559,1.74618,9000000.0
2007-07-10 01:02:00,1.74651,1.7468,1.74643,1.74679,8000000.0
2007-07-10 01:03:00,1.74695,1.74714,1.7469,1.74709,7000000.0
2007-07-10 01:04:00,1.74708,1.74722,1.74705,1.74705,8000000.0
2007-07-10 01:05:00,1.74688,1.74702,1.74688,1.74691,8000000.0
2007-07-10 01:06:00,1.74681,1.74715,1.74681,1.74715,8000000.0
2007-07-10 01:07:00,1.74716,1.74716,1.74698,1.747,10000000.0
2007-07-10 01:08:00,1.74701,1.74717,1.74693,1.74716,8000000.0
2007-07-10 01:09:00,1.74698,1.74698,1.74683,1.74692,7000000.0
2007-07-10 01:10:00,1.74725,1.74729,1.74712,1.74722,11000000.0
2007-07-10 01:11:00,1.7467,1.74694,1.74647,1.74647,8000000.0
2007-07-10 01:12:00,1.74719,1.74719,1.74714,1.74714,2000000.0
2007-07-10 01:13:00,1.74695,1.74698,1.74636,1.74636,7000000.0
2007-07-10 01:14:00,1.74735,1.74744,1.74725,1.74744,8000000.0
2007-07-10 01:15:00,1.74623,1.7464,1.74622,1.74631,10000000.0
2007-07-10 01:16:00,1.7471,1.7471,1.747,1.7471,9000000.0
2007-07-10 01:17:00,1.74647,1.74647,1.74625,1.74639,7000000.0
2007-07-10 01:18:00,1.74719,1.74726,1.74713,1.74718,8000000.0
2007-07-10 01:19:00,1.74712,1.7473,1.74712,1.74726,7000000.0
2007-07-10 01:20:00,1.74723,1.74733,1.7472,1.7472,8000000.0
2007-07-10 01:21:00,1.74719,1.74719,1.74682,1.74682,7000000.0
2007-07-10 01:22:00,1.74691,1.74695,1.74638,1.74638,7000000.0
2007-07-10 01:23:00,1.74613,1.74632,1.74599,1.74599,7000000.0
2007-07-10 01:24:00,1.7461,1.7461,1.74512,1.74512,11000000.0
2007-07-10 01:25:00,1.74535,1.74542,1.74523,1.74538,7000000.0
2007-07-10 01:26:00,1.74546,1.74546,1.74517,1.74517,8000000.0
2007-07-10 01:27:00,1.74554,1.74561,1.74542,1.74561,8000000.0
2007-07-10 01:28:00,1.74569,1.7459,1.74569,1.7459,8000000.0
2007-07-10 01:29:00,1.74601,1.74601,1.74593,1.74598,5000000.0
2007-07-10 01:30:00,1.74602,1.74604,1.74582,1.746,7000000.0
2007-07-10 01:31:00,1.74606,1.74606,1.74568,1.74568,10000000.0
2007-07-10 01:32:00,1.7456,1.74579,1.7456,1.74579,9000000.0
2007-07-10 01:33:00,1.74578,1.74578,1.74558,1.74558,8000000.0
2007-07-10 01:34:00,1.74546,1.74556,1.74534,1.74538,11000000.0
2007-07-10 01:35:00,1.74561,1.74563,1.74545,1.74563,11000000.0
2007-07-10 01:36:00,1.74543,1.74557,1.74539,1.74539,8000000.0
2007-07-10 01:37:00,1.74474,1.7449,1.74474,1.74483,8000000.0
2007-07-10 01:38:00,1.74539,1.74555,1.74539,1.74547,7000000.0
2007-07-10 01:40:00,1.74544,1.74544,1.74489,1.74544,11000000.0
2007-07-10 01:41:00,1.74504,1.74513,1.74455,1.74455,7000000.0
2007-07-10 01:42:00,1.74544,1.74554,1.74542,1.74542,6000000.0
2007-07-10 01:43:00,1.7453,1.74536,1.74526,1.74536,8000000.0
2007-07-10 01:44:00,1.74563,1.74577,1.74553,1.74553,8000000.0
2007-07-10 01:45:00,1.74559,1.74574,1.74548,1.74548,9000000.0
2007-07-10 01:46:00,1.74559,1.74573,1.74559,1.74567,7000000.0
2007-07-10 01:47:00,1.74561,1.74561,1.74526,1.74534,8000000.0
2007-07-10 01:48:00,1.74536,1.74558,1.74536,1.74546,8000000.0
2007-07-10 01:49:00,1.74522,1.7455,1.74522,1.7455,9000000.0
2007-07-10 01:50:00,1.74588,1.7461,1.74571,1.74571,7000000.0
2007-07-10 01:51:00,1.74611,1.7465,1.7461,1.7465,8000000.0
2007-07-10 01:52:00,1.7465,1.74662,1.7464,1.74652,8000000.0
2007-07-10 01:53:00,1.7465,1.74664,1.74642,1.74664,10000000.0
2007-07-10 01:54:00,1.74696,1.74708,1.74688,1.74688,10000000.0
2007-07-10 01:55:00,1.74693,1.74693,1.74664,1.74664,8000000.0
2007-07-10 01:56:00,1.7472,1.74762,1.74552,1.74664,10000000.0
2007-07-10 01:57:00,1.74684,1.74687,1.74667,1.74669,5000000.0
2007-07-10 01:58:00,1.74665,1.74699,1.74665,1.74676,8000000.0
2007-07-10 01:59:00,1.74688,1.74702,1.74686,1.74687,10000000.0
2007-07-10 02:00:00,1.74709,1.74722,1.74697,1.74722,7000000.0
2007-07-10 02:01:00,1.74732,1.74732,1.74714,1.74728,10000000.0
2007-07-10 02:02:00,1.74738,1.74741,1.74691,1.74691,13000000.0
2007-07-10 02:03:00,1.74698,1.74729,1.74696,1.74729,17000000.0
2007-07-10 02:04:00,1.74721,1.74739,1.74721,1.7473,6000000.0
2007-07-10 02:05:00,1.74728,1.7474,1.74727,1.7474,9000000.0
2007-07-10 02:06:00,1.74732,1.74732,1.74702,1.74702,7000000.0
2007-07-10 02:07:00,1.74703,1.74735,1.74703,1.74733,13000000.0
2007-07-10 02:08:00,1.74725,1.74746,1.74725,1.74729,16000000.0
2007-07-10 02:09:00,1.74702,1.74726,1.74691,1.74726,10000000.0
2007-07-10 02:10:00,1.74757,1.74797,1.74757,1.74797,8000000.0
2007-07-10 02:11:00,1.74809,1.74848,1.74809,1.74848,7000000.0
2007-07-10 02:12:00,1.74824,1.74824,1.74795,1.74795,14000000.0
2007-07-10 02:13:00,1.74772,1.74772,1.74731,1.74744,7000000.0
2007-07-10 02:14:00,1.7473,1.7473,1.74686,1.74686,4000000.0
2007-07-10 02:15:00,1.74668,1.74701,1.74668,1.74701,7000000.0
2007-07-10 02:16:00,1.74692,1.74703,1.74684,1.74695,8000000.0
2007-07-10 02:17:00,1.74668,1.74668,1.74627,1.74627,7000000.0
2007-07-10 02:18:00,1.74607,1.74629,1.74604,1.74628,11000000.0
2007-07-10 02:19:00,1.74671,1.74671,1.7466,1.7467,7000000.0
2007-07-10 02:20:00,1.74682,1.74697,1.74682,1.74683,12000000.0
2007-07-10 02:21:00,1.74706,1.74718,1.74705,1.74705,12000000.0
2007-07-10 02:22:00,1.74703,1.7471,1.74686,1.74706,7000000.0
2007-07-10 02:23:00,1.74687,1.74687,1.7467,1.7467,9000000.0
2007-07-10 02:24:00,1.7473,1.7473,1.74717,1.74725,8000000.0
2007-07-10 02:25:00,1.74667,1.74674,1.74667,1.74674,16000000.0
2007-07-10 02:26:00,1.74678,1.74687,1.74677,1.74687,20000000.0
2007-07-10 02:27:00,1.74662,1.74662,1.74644,1.74649,18000000.0
2007-07-10 02:28:00,1.74588,1.74614,1.74566,1.74609,7000000.0
2007-07-10 02:29:00,1.74621,1.74622,1.74607,1.74614,10000000.0
2007-07-10 02:30:00,1.74647,1.74666,1.74646,1.74657,10000000.0
2007-07-10 02:31:00,1.74668,1.74709,1.74668,1.74709,9000000.0
2007-07-10 02:32:00,1.74711,1.74731,1.74706,1.74706,15000000.0
2007-07-10 02:33:00,1.74699,1.74712,1.74699,1.74703,14000000.0
2007-07-10 02:34:00,1.74699,1.74699,1.74684,1.74684,6000000.0
2007-07-10 02:35:00,1.74692,1.74726,1.74692,1.74726,7000000.0
2007-07-10 02:36:00,1.74741,1.74767,1.74741,1.74761,8000000.0
2007-07-10 02:37:00,1.74788,1.74795,1.74783,1.74784,7000000.0
2007-07-10 02:38:00,1.74806,1.74824,1.74806,1.74818,7000000.0
2007-07-10 02:39:00,1.74824,1.74835,1.74824,1.74835,13000000.0
2007-07-10 02:40:00,1.74795,1.7481,1.74765,1.7481,11000000.0
2007-07-10 02:41:00,1.74823,1.74836,1.74804,1.74834,10000000.0
2007-07-10 02:42:00,1.74779,1.7482,1.74779,1.74817,11000000.0
2007-07-10 02:43:00,1.74815,1.7482,1.74786,1.74786,8000000.0
2007-07-10 02:44:00,1.74766,1.74766,1.74735,1.74755,10000000.0
2007-07-10 02:45:00,1.7474,1.74795,1.74731,1.74795,10000000.0
2007-07-10 02:46:00,1.74821,1.74829,1.74813,1.74815,8000000.0
2007-07-10 02:47:00,1.74813,1.74833,1.74813,1.74815,8000000.0
2007-07-10 02:48:00,1.74814,1.74816,1.74791,1.74791,11000000.0
2007-07-10 02:49:00,1.74807,1.7481,1.74785,1.74805,10000000.0
2007-07-10 02:50:00,1.7483,1.74855,1.74812,1.74855,8000000.0
2007-07-10 02:51:00,1.74862,1.74862,1.74821,1.74821,10000000.0
2007-07-10 02:52:00,1.74818,1.7487,1.74818,1.7487,5000000.0
2007-07-10 02:53:00,1.74889,1.74919,1.74889,1.74919,8000000.0
2007-07-10 02:54:00,1.74906,1.74906,1.74873,1.74873,7000000.0
2007-07-10 02:55:00,1.7484,1.74871,1.7484,1.74871,8000000.0
2007-07-10 02:56:00,1.74877,1.74924,1.74871,1.74924,7000000.0
2007-07-10 02:57:00,1.74906,1.74949,1.74906,1.74929,8000000.0
2007-07-10 02:58:00,1.74927,1.74941,1.74913,1.74923,12000000.0
2007-07-10 02:59:00,1.74934,1.74946,1.74929,1.74946,19000000.0
2007-07-10 03:00:00,1.74947,1.74949,1.74929,1.74929,7000000.0
2007-07-10 03:01:00,1.74902,1.74902,1.74852,1.74892,10000000.0
2007-07-10 03:02:00,1.74876,1.74898,1.74853,1.74898,8000000.0
2007-07-10 03:03:00,1.74917,1.74917,1.74894,1.74901,11000000.0
2007-07-10 03:04:00,1.74917,1.74917,1.74877,1.74879,7000000.0
2007-07-10 03:05:00,1.74879,1.74917,1.74878,1.74917,10000000.0
2007-07-10 03:06:00,1.74923,1.7494,1.74906,1.74911,11000000.0
2007-07-10 03:07:00,1.74909,1.74961,1.74909,1.7494,7000000.0
2007-07-10 03:08:00,1.74947,1.74952,1.74944,1.74951,8000000.0
2007-07-10 03:09:00,1.74947,1.74959,1.74916,1.74916,10000000.0
2007-07-10 03:10:00,1.74914,1.74922,1.74899,1.74922,10000000.0
2007-07-10 03:11:00,1.74928,1.74928,1.74908,1.74912,8000000.0
2007-07-10 03:12:00,1.74925,1.74925,1.74914,1.74914,7000000.0
2007-07-10 03:13:00,1.74907,1.74921,1.74904,1.74912,10000000.0
2007-07-10 03:14:00,1.74928,1.74942,1.74913,1.74938,7000000.0
2007-07-10 03:15:00,1.74922,1.74949,1.74889,1.74928,11000000.0
2007-07-10 03:16:00,1.7493,1.74943,1.74925,1.7493,7000000.0
2007-07-10 03:17:00,1.74941,1.74941,1.74906,1.7491,8000000.0
2007-07-10 03:18:00,1.74892,1.74916,1.74892,1.74915,8000000.0
2007-07-10 03:19:00,1.74873,1.74878,1.74862,1.74862,7000000.0
2007-07-10 03:20:00,1.74735,1.74735,1.7473,1.74733,7000000.0
2007-07-10 03:21:00,1.74847,1.74848,1.74792,1.74795,7000000.0
2007-07-10 03:22:00,1.74815,1.74829,1.74799,1.74823,8000000.0
2007-07-10 03:23:00,1.74838,1.74838,1.74814,1.74827,9000000.0
2007-07-10 03:24:00,1.74823,1.74834,1.74823,1.74834,7000000.0
2007-07-10 03:25:00,1.74868,1.74882,1.74865,1.7488,23000000.0
2007-07-10 03:26:00,1.74877,1.74877,1.74849,1.74865,8000000.0
2007-07-10 03:27:00,1.74855,1.74855,1.74826,1.74848,7000000.0
2007-07-10 03:28:00,1.74863,1.74866,1.74862,1.74866,7000000.0
2007-07-10 03:29:00,1.74864,1.74864,1.74814,1.74832,7000000.0
2007-07-10 03:30:00,1.74835,1.74844,1.74818,1.74844,8000000.0
2007-07-10 03:31:00,1.74838,1.74878,1.74838,1.74849,8000000.0
2007-07-10 03:32:00,1.74842,1.74861,1.74842,1.74861,10000000.0
2007-07-10 03:33:00,1.74843,1.74843,1.74774,1.74814,7000000.0
2007-07-10 03:34:00,1.74772,1.74792,1.74759,1.74792,11000000.0
2007-07-10 03:35:00,1.74729,1.74792,1.74729,1.74792,8000000.0
2007-07-10 03:36:00,1.74806,1.74822,1.74806,1.74809,7000000.0
2007-07-10 03:37:00,1.74793,1.7482,1.74793,1.74804,8000000.0
2007-07-10 03:38:00,1.74825,1.74843,1.74819,1.74843,8000000.0
2007-07-10 03:39:00,1.74844,1.74844,1.74815,1.74815,9000000.0
2007-07-10 03:40:00,1.74816,1.74844,1.74813,1.74814,11000000.0
2007-07-10 03:41:00,1.74756,1.74767,1.74756,1.74761,8000000.0
2007-07-10 03:42:00,1.7477,1.7477,1.74739,1.7474,7000000.0
2007-07-10 03:43:00,1.74762,1.74775,1.74762,1.74774,9000000.0
2007-07-10 03:44:00,1.74782,1.74782,1.74762,1.74762,7000000.0
2007-07-10 03:45:00,1.7476,1.74764,1.7473,1.7473,7000000.0
2007-07-10 03:46:00,1.74737,1.74769,1.74737,1.74756,8000000.0
2007-07-10 03:47:00,1.7475,1.74769,1.74736,1.7476,9000000.0
2007-07-10 03:48:00,1.74759,1.74759,1.74741,1.74744,11000000.0
2007-07-10 03:49:00,1.74737,1.7475,1.74737,1.74737,23000000.0
2007-07-10 03:50:00,1.74744,1.74744,1.74713,1.74713,9000000.0
2007-07-10 03:51:00,1.74698,1.74722,1.74694,1.74707,8000000.0
2007-07-10 03:52:00,1.74747,1.74747,1.74717,1.74739,9000000.0
2007-07-10 03:53:00,1.74727,1.74729,1.74718,1.74725,8000000.0
2007-07-10 03:54:00,1.74735,1.74735,1.74692,1.74694,9000000.0
2007-07-10 03:55:00,1.74679,1.74732,1.74679,1.74732,10000000.0
2007-07-10 03:56:00,1.74787,1.74809,1.74785,1.74809,11000000.0
2007-07-10 03:57:00,1.74764,1.74787,1.74764,1.74787,9000000.0
2007-07-10 03:58:00,1.748,1.748,1.74787,1.74799,8000000.0
2007-07-10 03:59:00,1.74779,1.74779,1.74746,1.74764,7000000.0
2007-07-10 04:00:00,1.74772,1.74786,1.74753,1.74771,18000000.0
2007-07-10 04:01:00,1.74746,1.74767,1.74746,1.74757,8000000.0
2007-07-10 04:02:00,1.74785,1.74796,1.74785,1.74788,4000000.0
2007-07-10 04:03:00,1.74753,1.74796,1.74747,1.74764,12000000.0
2007-07-10 04:04:00,1.7475,1.74753,1.74743,1.74753,9000000.0
2007-07-10 04:05:00,1.74756,1.74799,1.74756,1.74756,7000000.0
2007-07-10 04:06:00,1.74764,1.74764,1.74712,1.7475,10000000.0
2007-07-10 04:07:00,1.74777,1.7478,1.74776,1.74776,7000000.0
2007-07-10 04:08:00,1.74767,1.74767,1.74744,1.74744,4000000.0
2007-07-10 04:09:00,1.74747,1.74783,1.74747,1.74783,8000000.0
2007-07-10 04:10:00,1.74805,1.74832,1.74805,1.74832,8000000.0
2007-07-10 04:11:00,1.74834,1.74834,1.74797,1.74797,8000000.0
2007-07-10 04:12:00,1.74798,1.74863,1.74798,1.74863,7000000.0
2007-07-10 04:13:00,1.74852,1.74852,1.74832,1.74833,8000000.0
2007-07-10 04:14:00,1.74848,1.74894,1.74848,1.74894,7000000.0
2007-07-10 04:15:00,1.74895,1.74897,1.74849,1.74849,8000000.0
2007-07-10 04:16:00,1.74854,1.74908,1.74854,1.74908,7000000.0
2007-07-10 04:17:00,1.74904,1.7493,1.74899,1.7493,19000000.0
2007-07-10 04:18:00,1.74936,1.74953,1.74936,1.74953,8000000.0
2007-07-10 04:19:00,1.74911,1.7495,1.74908,1.74943,21000000.0
2007-07-10 04:20:00,1.74925,1.74925,1.74863,1.74872,11000000.0
2007-07-10 04:21:00,1.74895,1.74895,1.74876,1.74876,8000000.0
2007-07-10 04:22:00,1.74861,1.74881,1.74816,1.74881,8000000.0
2007-07-10 04:23:00,1.7492,1.7492,1.7492,1.7492,12000000.0
2007-07-10 04:24:00,1.74868,1.74869,1.74863,1.74865,12000000.0
2007-07-10 04:25:00,1.74867,1.74868,1.74861,1.74863,9000000.0
2007-07-10 04:26:00,1.74864,1.74883,1.74864,1.7487,8000000.0
2007-07-10 04:27:00,1.74861,1.74879,1.7486,1.74871,9000000.0
2007-07-10 04:28:00,1.74867,1.74885,1.74835,1.74835,14000000.0
2007-07-10 04:29:00,1.7484,1.74863,1.74839,1.74863,16000000.0
2007-07-10 04:30:00,1.74889,1.7489,1.74882,1.74884,25000000.0
2007-07-10 04:31:00,1.74844,1.74853,1.74832,1.74853,8000000.0
2007-07-10 04:32:00,1.74869,1.74887,1.74866,1.74887,8000000.0
2007-07-10 04:33:00,1.74881,1.74898,1.74864,1.74898,5000000.0
2007-07-10 04:34:00,1.74909,1.74909,1.7489,1.7489,10000000.0
2007-07-10 04:35:00,1.74881,1.7489,1.74875,1.7488,9000000.0
2007-07-10 04:36:00,1.74882,1.74923,1.74864,1.74923,7000000.0
2007-07-10 04:37:00,1.74881,1.74888,1.74865,1.74865,7000000.0
2007-07-10 04:38:00,1.74884,1.74908,1.74884,1.74908,8000000.0
2007-07-10 04:39:00,1.74904,1.74908,1.74882,1.74897,9000000.0
2007-07-10 04:40:00,1.74897,1.7491,1.74862,1.7491,9000000.0
2007-07-10 04:41:00,1.74909,1.74919,1.74904,1.7491,9000000.0
2007-07-10 04:42:00,1.74906,1.74913,1.74906,1.74911,4000000.0
2007-07-10 04:44:00,1.74906,1.74924,1.74906,1.74924,8000000.0
2007-07-10 04:45:00,1.74928,1.7494,1.74915,1.74915,9000000.0
2007-07-10 04:46:00,1.74912,1.74944,1.74912,1.74943,7000000.0
2007-07-10 04:47:00,1.74939,1.74939,1.74924,1.74935,8000000.0
2007-07-10 04:48:00,1.74927,1.74939,1.74921,1.74925,8000000.0
2007-07-10 04:49:00,1.74912,1.74946,1.74912,1.74946,8000000.0
2007-07-10 04:50:00,1.7493,1.7493,1.74908,1.74908,7000000.0
2007-07-10 04:51:00,1.74885,1.74924,1.74842,1.74846,15000000.0
2007-07-10 04:52:00,1.74936,1.74939,1.74929,1.74936,8000000.0
2007-07-10 04:53:00,1.74915,1.74915,1.74891,1.74891,8000000.0
2007-07-10 04:54:00,1.74886,1.74901,1.74886,1.74901,11000000.0
2007-07-10 04:55:00,1.74835,1.7484,1.74825,1.74825,9000000.0
2007-07-10 04:56:00,1.749,1.74921,1.74888,1.74921,12000000.0
2007-07-10 04:57:00,1.74934,1.7503,1.74934,1.7503,7000000.0
2007-07-10 04:58:00,1.74994,1.75004,1.74987,1.75,9000000.0
2007-07-10 04:59:00,1.74992,1.74993,1.74976,1.74993,12000000.0
2007-07-10 05:00:00,1.75002,1.75045,1.75002,1.75045,9000000.0
2007-07-10 05:01:00,1.7508,1.75105,1.7508,1.75105,7000000.0
2007-07-10 05:02:00,1.75102,1.75102,1.75079,1.75079,7000000.0
2007-07-10 05:03:00,1.75079,1.75093,1.75079,1.75081,8000000.0
2007-07-10 05:04:00,1.75097,1.75129,1.75097,1.75129,8000000.0
2007-07-10 05:05:00,1.75137,1.7516,1.75129,1.75132,7000000.0
2007-07-10 05:06:00,1.7513,1.7513,1.75108,1.75108,8000000.0
2007-07-10 05:07:00,1.75105,1.75129,1.75095,1.75129,10000000.0
2007-07-10 05:08:00,1.75117,1.75117,1.75097,1.75113,7000000.0
2007-07-10 05:09:00,1.75104,1.75129,1.75098,1.75098,16000000.0
2007-07-10 05:10:00,1.7512,1.75129,1.7512,1.75129,12000000.0
2007-07-10 05:11:00,1.7512,1.7512,1.75062,1.75088,11000000.0
2007-07-10 05:12:00,1.7508,1.7508,1.75055,1.75067,16000000.0
2007-07-10 05:13:00,1.75028,1.75058,1.75028,1.75029,9000000.0
2007-07-10 05:14:00,1.75032,1.75078,1.75032,1.75058,12000000.0
2007-07-10 05:15:00,1.75068,1.75082,1.75068,1.75069,8000000.0
2007-07-10 05:16:00,1.75041,1.7505,1.75032,1.75041,11000000.0
2007-07-10 05:17:00,1.7509,1.75129,1.7509,1.75129,9000000.0
2007-07-10 05:18:00,1.75106,1.75106,1.75068,1.75081,16000000.0
2007-07-10 05:19:00,1.75082,1.75082,1.75061,1.75061,9000000.0
2007-07-10 05:20:00,1.75061,1.75108,1.75061,1.75107,11000000.0
2007-07-10 05:21:00,1.75131,1.75145,1.75126,1.75135,10000000.0
2007-07-10 05:22:00,1.75154,1.75154,1.75138,1.75151,28000000.0
2007-07-10 05:23:00,1.75166,1.75179,1.75166,1.75179,7000000.0
2007-07-10 05:24:00,1.75171,1.75172,1.75155,1.75168,8000000.0
2007-07-10 05:25:00,1.75146,1.75146,1.75094,1.75094,47000000.0
2007-07-10 05:26:00,1.75082,1.75136,1.75082,1.75135,38000000.0
2007-07-10 05:27:00,1.7516,1.7516,1.7516,1.7516,22000000.0
2007-07-10 05:28:00,1.75115,1.75131,1.75115,1.75131,22000000.0
2007-07-10 05:29:00,1.75111,1.75127,1.75111,1.75119,11000000.0
2007-07-10 05:30:00,1.75125,1.75128,1.75117,1.75128,7000000.0
2007-07-10 05:31:00,1.7514,1.75172,1.7514,1.75172,8000000.0
2007-07-10 05:32:00,1.75158,1.75158,1.75107,1.75107,10000000.0
2007-07-10 05:33:00,1.75129,1.75138,1.75108,1.75138,10000000.0
2007-07-10 05:34:00,1.75154,1.75155,1.75147,1.75153,8000000.0
2007-07-10 05:35:00,1.75143,1.75158,1.75143,1.75153,10000000.0
2007-07-10 05:36:00,1.75144,1.75144,1.75087,1.75105,15000000.0
2007-07-10 05:37:00,1.75078,1.75091,1.75058,1.75058,11000000.0
2007-07-10 05:38:00,1.75076,1.75092,1.75076,1.7508,11000000.0
2007-07-10 05:39:00,1.75107,1.75107,1.75051,1.75086,7000000.0
2007-07-10 05:40:00,1.75097,1.75111,1.75087,1.75092,9000000.0
2007-07-10 05:41:00,1.75075,1.75087,1.75057,1.75057,9000000.0
2007-07-10 05:42:00,1.75071,1.75071,1.75055,1.7507,16000000.0
2007-07-10 05:43:00,1.75004,1.75074,1.74998,1.75074,8000000.0
2007-07-10 05:44:00,1.75087,1.75106,1.75084,1.75106,9000000.0
2007-07-10 05:45:00,1.7508,1.751,1.75068,1.75068,13000000.0
2007-07-10 05:46:00,1.75062,1.75062,1.75057,1.75057,10000000.0
2007-07-10 05:47:00,1.75059,1.75074,1.75055,1.75055,15000000.0
2007-07-10 05:48:00,1.75074,1.75081,1.75069,1.75077,8000000.0
2007-07-10 05:49:00,1.75071,1.75102,1.75071,1.751,8000000.0
2007-07-10 05:50:00,1.75096,1.75155,1.75087,1.75155,13000000.0
2007-07-10 05:51:00,1.75155,1.7518,1.75137,1.75137,30000000.0
2007-07-10 05:52:00,1.75179,1.75211,1.75179,1.75196,15000000.0
2007-07-10 05:53:00,1.75215,1.7523,1.75204,1.7522,8000000.0
2007-07-10 05:54:00,1.75236,1.75236,1.75203,1.75205,6000000.0
2007-07-10 05:55:00,1.75225,1.75239,1.75192,1.75223,11000000.0
2007-07-10 05:56:00,1.75202,1.75232,1.75202,1.75232,9000000.0
2007-07-10 05:57:00,1.75224,1.75224,1.75185,1.75185,11000000.0
2007-07-10 05:58:00,1.75206,1.75235,1.75206,1.75235,6000000.0
2007-07-10 05:59:00,1.7525,1.7525,1.75224,1.75224,12000000.0
2007-07-10 06:00:00,1.75197,1.75205,1.75177,1.75177,25000000.0
2007-07-10 06:01:00,1.75147,1.75199,1.75147,1.7519,16000000.0
2007-07-10 06:02:00,1.75224,1.75243,1.75224,1.75233,13000000.0
2007-07-10 06:03:00,1.75247,1.75278,1.75246,1.75278,7000000.0
2007-07-10 06:04:00,1.75263,1.75265,1.75229,1.75233,11000000.0
2007-07-10 06:05:00,1.75233,1.75243,1.75233,1.75243,9000000.0
2007-07-10 06:06:00,1.7523,1.75252,1.7523,1.75239,8000000.0
2007-07-10 06:07:00,1.75256,1.75256,1.75178,1.75244,10000000.0
2007-07-10 06:08:00,1.75283,1.75288,1.7527,1.75288,8000000.0
2007-07-10 06:09:00,1.75293,1.75311,1.75293,1.75311,10000000.0
2007-07-10 06:10:00,1.75312,1.75313,1.75297,1.75312,8000000.0
2007-07-10 06:11:00,1.75301,1.75301,1.75283,1.75283,7000000.0
2007-07-10 06:12:00,1.75291,1.75308,1.75284,1.75308,10000000.0
2007-07-10 06:13:00,1.75322,1.75344,1.75322,1.75344,15000000.0
2007-07-10 06:14:00,1.75357,1.75357,1.75318,1.75318,7000000.0
2007-07-10 06:15:00,1.75323,1.75327,1.75312,1.75327,18000000.0
2007-07-10 06:16:00,1.75338,1.75354,1.75336,1.75354,11000000.0
2007-07-10 06:17:00,1.75352,1.75355,1.75339,1.75339,7000000.0
2007-07-10 06:18:00,1.75372,1.75372,1.75344,1.75369,7000000.0
2007-07-10 06:19:00,1.75346,1.75365,1.75346,1.75365,12000000.0
2007-07-10 06:20:00,1.75376,1.75405,1.75376,1.75405,18000000.0
2007-07-10 06:21:00,1.75405,1.75405,1.75369,1.75402,26000000.0
2007-07-10 06:22:00,1.75412,1.75427,1.75406,1.75406,11000000.0
2007-07-10 06:23:00,1.7543,1.75435,1.75405,1.75435,11000000.0
2007-07-10 06:24:00,1.75444,1.75453,1.75427,1.75427,11000000.0
2007-07-10 06:25:00,1.75423,1.7544,1.75423,1.75437,10000000.0
2007-07-10 06:26:00,1.75451,1.75455,1.75437,1.75437,7000000.0
2007-07-10 06:27:00,1.7544,1.75481,1.7544,1.75463,8000000.0
2007-07-10 06:28:00,1.75453,1.75462,1.75453,1.75459,7000000.0
2007-07-10 06:29:00,1.75439,1.75439,1.75426,1.75436,9000000.0
2007-07-10 06:30:00,1.7543,1.7543,1.75373,1.75398,8000000.0
2007-07-10 06:31:00,1.75397,1.7546,1.75374,1.75393,20000000.0
2007-07-10 06:32:00,1.75463,1.75463,1.75435,1.75461,31000000.0
2007-07-10 06:33:00,1.75443,1.75494,1.75443,1.75494,3000000.0
2007-07-10 06:34:00,1.75507,1.75507,1.755,1.755,9000000.0
2007-07-10 06:35:00,1.75505,1.75531,1.75503,1.75531,8000000.0
2007-07-10 06:36:00,1.7553,1.7553,1.75511,1.75518,10000000.0
2007-07-10 06:37:00,1.75526,1.75535,1.75526,1.75534,7000000.0
2007-07-10 06:38:00,1.75521,1.75579,1.75508,1.75579,8000000.0
2007-07-10 06:39:00,1.75616,1.75621,1.75606,1.75606,12000000.0
2007-07-10 06:40:00,1.75621,1.75621,1.75506,1.75506,6000000.0
2007-07-10 06:41:00,1.755,1.7553,1.755,1.75529,7000000.0
2007-07-10 06:42:00,1.75581,1.75586,1.75569,1.75575,7000000.0
2007-07-10 06:43:00,1.75565,1.75574,1.75562,1.75572,9000000.0
2007-07-10 06:44:00,1.75579,1.75632,1.75579,1.75632,11000000.0
2007-07-10 06:45:00,1.75693,1.75696,1.75688,1.75688,8000000.0
2007-07-10 06:46:00,1.75715,1.75744,1.75715,1.75731,8000000.0
2007-07-10 06:47:00,1.75712,1.75714,1.75525,1.75685,10000000.0
2007-07-10 06:48:00,1.75665,1.75665,1.75631,1.75631,8000000.0
2007-07-10 06:49:00,1.75645,1.75645,1.75607,1.75614,11000000.0
2007-07-10 06:50:00,1.75608,1.75633,1.75608,1.75625,9000000.0
2007-07-10 06:51:00,1.75595,1.75602,1.75583,1.75601,11000000.0
2007-07-10 06:52:00,1.75609,1.75609,1.75549,1.75549,7000000.0
2007-07-10 06:53:00,1.75556,1.75563,1.7553,1.75563,8000000.0
2007-07-10 06:54:00,1.75577,1.75602,1.75567,1.75602,11000000.0
2007-07-10 06:55:00,1.75588,1.75588,1.75562,1.75571,8000000.0
2007-07-10 06:56:00,1.75556,1.75561,1.75543,1.75561,13000000.0
2007-07-10 06:57:00,1.75562,1.75562,1.75527,1.75527,7000000.0
2007-07-10 06:58:00,1.75544,1.75545,1.75532,1.75532,16000000.0
2007-07-10 06:59:00,1.75517,1.75533,1.75491,1.75491,11000000.0
2007-07-10 07:00:00,1.75521,1.75554,1.75521,1.75554,8000000.0
2007-07-10 07:01:00,1.75539,1.75539,1.75511,1.75511,14000000.0
2007-07-10 07:02:00,1.75533,1.75569,1.75521,1.75521,18000000.0
2007-07-10 07:03:00,1.75552,1.75552,1.75434,1.75434,8000000.0
2007-07-10 07:04:00,1.75419,1.75433,1.75385,1.75433,8000000.0
2007-07-10 07:05:00,1.75449,1.75477,1.75449,1.7545,10000000.0
2007-07-10 07:06:00,1.75509,1.75528,1.75508,1.75528,8000000.0
2007-07-10 07:07:00,1.75546,1.75606,1.75546,1.75588,15000000.0
2007-07-10 07:08:00,1.75551,1.75551,1.75505,1.7551,18000000.0
2007-07-10 07:09:00,1.75487,1.75496,1.75476,1.75496,7000000.0
2007-07-10 07:10:00,1.75509,1.7556,1.75509,1.75537,18000000.0
2007-07-10 07:11:00,1.75541,1.7557,1.75522,1.7557,11000000.0
2007-07-10 07:12:00,1.75597,1.75597,1.7557,1.75575,11000000.0
2007-07-10 07:13:00,1.75583,1.75599,1.75583,1.75592,9000000.0
2007-07-10 07:14:00,1.75575,1.75575,1.75505,1.75505,12000000.0
2007-07-10 07:15:00,1.75488,1.7551,1.75482,1.7551,7000000.0
2007-07-10 07:16:00,1.75541,1.75541,1.75524,1.75541,12000000.0
2007-07-10 07:17:00,1.7551,1.7553,1.7551,1.75515,15000000.0
2007-07-10 07:18:00,1.75492,1.75492,1.75465,1.75468,8000000.0
2007-07-10 07:19:00,1.75469,1.75529,1.75469,1.75528,8000000.0
2007-07-10 07:20:00,1.7552,1.75528,1.75514,1.75514,9000000.0
2007-07-10 07:21:00,1.75525,1.75539,1.75523,1.75526,10000000.0
2007-07-10 07:22:00,1.75524,1.75524,1.755,1.755,7000000.0
2007-07-10 07:23:00,1.75491,1.75491,1.75435,1.75435,11000000.0
2007-07-10 07:24:00,1.75391,1.75413,1.75369,1.75369,23000000.0
2007-07-10 07:25:00,1.75323,1.75323,1.7528,1.7528,28000000.0
2007-07-10 07:26:00,1.75276,1.75292,1.75272,1.75289,14000000.0
2007-07-10 07:27:00,1.75273,1.75273,1.75223,1.75252,20000000.0
2007-07-10 07:28:00,1.75214,1.75233,1.75208,1.75223,17000000.0
2007-07-10 07:29:00,1.75218,1.75218,1.75173,1.75173,27000000.0
2007-07-10 07:30:00,1.75135,1.75161,1.75134,1.75134,20000000.0
2007-07-10 07:31:00,1.75152,1.75159,1.75125,1.75125,7000000.0
2007-07-10 07:32:00,1.75138,1.75184,1.75138,1.75146,11000000.0
2007-07-10 07:33:00,1.75172,1.75182,1.75148,1.75156,22000000.0
2007-07-10 07:34:00,1.75126,1.75126,1.75095,1.75099,16000000.0
2007-07-10 07:35:00,1.75086,1.75109,1.75086,1.75098,15000000.0
2007-07-10 07:36:00,1.75106,1.75107,1.75095,1.75107,8000000.0
2007-07-10 07:37:00,1.7512,1.75176,1.75114,1.75176,12000000.0
2007-07-10 07:38:00,1.75178,1.75185,1.75177,1.75182,7000000.0
2007-07-10 07:39:00,1.75154,1.75154,1.75094,1.75094,14000000.0
2007-07-10 07:40:00,1.75101,1.75102,1.75091,1.75091,9000000.0
2007-07-10 07:41:00,1.75102,1.75113,1.75075,1.75075,24000000.0
2007-07-10 07:42:00,1.7505,1.75063,1.74998,1.75063,7000000.0
2007-07-10 07:43:00,1.75058,1.75069,1.7504,1.75054,22000000.0
2007-07-10 07:44:00,1.75067,1.75085,1.75065,1.75084,10000000.0
2007-07-10 07:45:00,1.75091,1.75096,1.75074,1.75074,15000000.0
2007-07-10 07:46:00,1.7507,1.75089,1.75063,1.75075,17000000.0
2007-07-10 07:47:00,1.75078,1.75089,1.75066,1.75089,15000000.0
2007-07-10 07:48:00,1.75076,1.75079,1.75053,1.75062,10000000.0
2007-07-10 07:49:00,1.75096,1.751,1.75079,1.75094,8000000.0
2007-07-10 07:50:00,1.75106,1.75106,1.75084,1.75095,17000000.0
2007-07-10 07:51:00,1.75081,1.75115,1.75081,1.751,15000000.0
2007-07-10 07:52:00,1.751,1.7517,1.751,1.7517,29000000.0
2007-07-10 07:53:00,1.75203,1.75203,1.75178,1.75186,13000000.0
2007-07-10 07:54:00,1.7519,1.75212,1.7519,1.7519,23000000.0
2007-07-10 07:55:00,1.75191,1.75249,1.75191,1.75249,27000000.0
2007-07-10 07:56:00,1.75287,1.75334,1.75287,1.753,18000000.0
2007-07-10 07:57:00,1.7528,1.75299,1.75274,1.75276,20000000.0
2007-07-10 07:58:00,1.75225,1.75225,1.75112,1.75112,13000000.0
2007-07-10 07:59:00,1.75136,1.75136,1.7511,1.75111,23000000.0
2007-07-10 08:00:00,1.75118,1.75132,1.75117,1.75122,31000000.0
2007-07-10 08:01:00,1.75127,1.75135,1.75118,1.75118,13000000.0
2007-07-10 08:02:00,1.75109,1.75192,1.75109,1.75192,12000000.0
2007-07-10 08:03:00,1.75191,1.752,1.75184,1.752,20000000.0
2007-07-10 08:04:00,1.75205,1.75205,1.75161,1.75169,30000000.0
2007-07-10 08:05:00,1.75173,1.75191,1.75171,1.75191,9000000.0
2007-07-10 08:06:00,1.7522,1.7522,1.75205,1.75219,21000000.0
2007-07-10 08:07:00,1.75219,1.75252,1.75203,1.75252,15000000.0
2007-07-10 08:08:00,1.75217,1.75219,1.75204,1.75208,6000000.0
2007-07-10 08:09:00,1.75215,1.75215,1.75199,1.7521,23000000.0
2007-07-10 08:10:00,1.75217,1.75256,1.75217,1.7524,27000000.0
2007-07-10 08:11:00,1.75265,1.7527,1.75246,1.7527,18000000.0
2007-07-10 08:12:00,1.75257,1.75271,1.75257,1.75271,22000000.0
2007-07-10 08:13:00,1.75296,1.75313,1.75279,1.75299,18000000.0
2007-07-10 08:14:00,1.75281,1.75303,1.75277,1.753,33000000.0
2007-07-10 08:15:00,1.75303,1.75332,1.75301,1.75317,21000000.0
2007-07-10 08:16:00,1.75327,1.75365,1.75327,1.75349,21000000.0
2007-07-10 08:17:00,1.7535,1.75371,1.75348,1.75356,19000000.0
2007-07-10 08:18:00,1.75349,1.75362,1.75348,1.7536,17000000.0
2007-07-10 08:19:00,1.7534,1.75393,1.7534,1.75371,16000000.0
2007-07-10 08:20:00,1.75363,1.75379,1.75324,1.75353,13000000.0
2007-07-10 08:21:00,1.75328,1.75398,1.75328,1.75398,8000000.0
2007-07-10 08:22:00,1.75366,1.75388,1.75363,1.75385,26000000.0
2007-07-10 08:23:00,1.75341,1.75341,1.75322,1.75324,16000000.0
2007-07-10 08:24:00,1.75351,1.7538,1.75346,1.75347,28000000.0
2007-07-10 08:25:00,1.75345,1.75355,1.75324,1.75345,49000000.0
2007-07-10 08:26:00,1.75381,1.75423,1.75381,1.75423,14000000.0
2007-07-10 08:27:00,1.75419,1.75419,1.75378,1.7538,31000000.0
2007-07-10 08:28:00,1.75391,1.75411,1.75389,1.75389,28000000.0
2007-07-10 08:29:00,1.75395,1.75434,1.75392,1.75423,32000000.0
2007-07-10 08:30:00,1.75424,1.75438,1.75407,1.75428,28000000.0
2007-07-10 08:31:00,1.75402,1.75431,1.75395,1.75421,40000000.0
2007-07-10 08:32:00,1.7539,1.75408,1.7539,1.75397,51000000.0
2007-07-10 08:33:00,1.75421,1.75463,1.7542,1.75463,48000000.0
2007-07-10 08:34:00,1.75473,1.75473,1.75419,1.75421,49000000.0
2007-07-10 08:35:00,1.75413,1.75413,1.75353,1.75353,39000000.0
2007-07-10 08:36:00,1.75369,1.75398,1.75367,1.75367,12000000.0
2007-07-10 08:37:00,1.7535,1.7535,1.75323,1.75337,25000000.0
2007-07-10 08:38:00,1.75361,1.75375,1.7535,1.7535,21000000.0
2007-07-10 08:39:00,1.75352,1.75376,1.75352,1.75359,23000000.0
2007-07-10 08:40:00,1.7534,1.75359,1.7534,1.75346,36000000.0
2007-07-10 08:41:00,1.75371,1.75371,1.75338,1.7534,30000000.0
2007-07-10 08:42:00,1.75338,1.75345,1.7532,1.7532,17000000.0
2007-07-10 08:43:00,1.75344,1.75367,1.75344,1.75367,23000000.0
2007-07-10 08:44:00,1.75354,1.75354,1.75314,1.75343,17000000.0
2007-07-10 08:45:00,1.75357,1.75395,1.75357,1.75395,37000000.0
2007-07-10 08:46:00,1.75384,1.75384,1.75304,1.75304,23000000.0
2007-07-10 08:47:00,1.75252,1.75252,1.7521,1.75211,25000000.0
2007-07-10 08:48:00,1.7521,1.75237,1.75208,1.75235,36000000.0
2007-07-10 08:49:00,1.75258,1.75265,1.75227,1.75256,27000000.0
2007-07-10 08:50:00,1.75275,1.75292,1.75261,1.75291,56000000.0
2007-07-10 08:51:00,1.753,1.7532,1.753,1.75309,32000000.0
2007-07-10 08:52:00,1.75268,1.75275,1.75241,1.75275,39000000.0
2007-07-10 08:53:00,1.75304,1.75304,1.75283,1.75293,63000000.0
2007-07-10 08:54:00,1.75273,1.75273,1.75236,1.75236,42000000.0
2007-07-10 08:55:00,1.7522,1.75225,1.75195,1.75217,55000000.0
2007-07-10 08:56:00,1.75258,1.75313,1.75258,1.75313,21000000.0
2007-07-10 08:57:00,1.75342,1.75368,1.75337,1.75339,23000000.0
2007-07-10 08:58:00,1.75366,1.75419,1.75366,1.75419,18000000.0
2007-07-10 08:59:00,1.75451,1.75451,1.75431,1.75447,12000000.0
2007-07-10 09:00:00,1.75453,1.75458,1.75444,1.75455,26000000.0
2007-07-10 09:01:00,1.75483,1.75509,1.75483,1.75494,19000000.0
2007-07-10 09:02:00,1.75502,1.75506,1.75484,1.75484,15000000.0
2007-07-10 09:03:00,1.75467,1.75498,1.75467,1.75486,16000000.0
2007-07-10 09:04:00,1.75476,1.75482,1.75452,1.75452,22000000.0
2007-07-10 09:05:00,1.75473,1.75507,1.75473,1.75507,11000000.0
2007-07-10 09:06:00,1.75499,1.75514,1.7547,1.75514,31000000.0
2007-07-10 09:07:00,1.75525,1.75532,1.75516,1.75525,33000000.0
2007-07-10 09:08:00,1.75525,1.75549,1.75525,1.75549,17000000.0
2007-07-10 09:09:00,1.75517,1.75541,1.75517,1.75541,37000000.0
2007-07-10 09:10:00,1.75519,1.75527,1.75504,1.7552,31000000.0
2007-07-10 09:11:00,1.75515,1.7553,1.75513,1.7553,26000000.0
2007-07-10 09:12:00,1.7553,1.7553,1.75513,1.75525,41000000.0
2007-07-10 09:13:00,1.75517,1.75546,1.75509,1.75536,61000000.0
2007-07-10 09:14:00,1.75526,1.75545,1.7551,1.75518,57000000.0
2007-07-10 09:15:00,1.75527,1.75573,1.75527,1.75533,33000000.0
2007-07-10 09:16:00,1.7554,1.75573,1.75539,1.75573,39000000.0
2007-07-10 09:17:00,1.75567,1.75618,1.75567,1.75618,40000000.0
2007-07-10 09:18:00,1.75617,1.75617,1.75578,1.75596,68000000.0
2007-07-10 09:19:00,1.75592,1.75611,1.75557,1.75604,52000000.0
2007-07-10 09:20:00,1.75583,1.75618,1.75582,1.75618,37000000.0
2007-07-10 09:21:00,1.75599,1.75607,1.75584,1.75607,61000000.0
2007-07-10 09:22:00,1.75628,1.75647,1.75579,1.75579,63000000.0
2007-07-10 09:23:00,1.75581,1.7559,1.75573,1.75587,65000000.0
2007-07-10 09:24:00,1.75569,1.75588,1.75565,1.75583,47000000.0
2007-07-10 09:25:00,1.7556,1.75567,1.75558,1.75565,32000000.0
2007-07-10 09:26:00,1.75554,1.75589,1.75554,1.75586,29000000.0
2007-07-10 09:27:00,1.75594,1.75616,1.75588,1.75612,55000000.0
2007-07-10 09:28:00,1.75609,1.75609,1.75583,1.75586,46000000.0
2007-07-10 09:29:00,1.75587,1.75587,1.75579,1.75586,32000000.0
2007-07-10 09:30:00,1.75579,1.75579,1.75545,1.75545,24000000.0
2007-07-10 09:31:00,1.75562,1.75565,1.75555,1.7556,18000000.0
2007-07-10 09:32:00,1.75561,1.75617,1.75561,1.75596,35000000.0
2007-07-10 09:33:00,1.75589,1.75589,1.75537,1.7554,43000000.0
2007-07-10 09:34:00,1.7553,1.7553,1.75509,1.75514,31000000.0
2007-07-10 09:35:00,1.75537,1.75563,1.75536,1.75544,47000000.0
2007-07-10 09:36:00,1.75548,1.75565,1.75535,1.75552,34000000.0
2007-07-10 09:37:00,1.75546,1.7556,1.75541,1.75544,49000000.0
2007-07-10 09:38:00,1.75517,1.75517,1.75511,1.75513,37000000.0
2007-07-10 09:39:00,1.7553,1.75542,1.75525,1.75542,61000000.0
2007-07-10 09:40:00,1.7553,1.75551,1.75526,1.7553,46000000.0
2007-07-10 09:41:00,1.7553,1.75545,1.7553,1.75539,33000000.0
2007-07-10 09:42:00,1.75536,1.75536,1.75501,1.75504,60000000.0
2007-07-10 09:43:00,1.75504,1.75534,1.75504,1.75532,66000000.0
2007-07-10 09:44:00,1.75536,1.75536,1.75516,1.75516,21000000.0
2007-07-10 09:45:00,1.75506,1.75555,1.75506,1.75538,22000000.0
2007-07-10 09:46:00,1.75501,1.75505,1.75453,1.75453,30000000.0
2007-07-10 09:47:00,1.75442,1.75442,1.7541,1.75439,24000000.0
2007-07-10 09:48:00,1.75441,1.75452,1.7543,1.75452,34000000.0
2007-07-10 09:49:00,1.75442,1.75442,1.75396,1.75413,26000000.0
2007-07-10 09:50:00,1.75419,1.75421,1.75406,1.7542,34000000.0
2007-07-10 09:51:00,1.75428,1.7544,1.75425,1.75434,56000000.0
2007-07-10 09:52:00,1.75441,1.75441,1.75415,1.7544,38000000.0
2007-07-10 09:53:00,1.75442,1.75442,1.75424,1.7543,32000000.0
2007-07-10 09:54:00,1.75415,1.75415,1.75371,1.75383,36000000.0
2007-07-10 09:55:00,1.75352,1.75362,1.75342,1.75361,38000000.0
2007-07-10 09:56:00,1.75395,1.75395,1.75366,1.75385,38000000.0
2007-07-10 09:57:00,1.7538,1.75398,1.75375,1.75391,30000000.0
2007-07-10 09:58:00,1.75391,1.75393,1.75372,1.75372,52000000.0
2007-07-10 09:59:00,1.75329,1.75329,1.75303,1.75322,32000000.0
2007-07-10 10:00:00,1.75322,1.75352,1.75322,1.75323,39000000.0
2007-07-10 10:01:00,1.75357,1.75357,1.75324,1.75324,44000000.0
2007-07-10 10:02:00,1.75301,1.75302,1.75278,1.75281,34000000.0
2007-07-10 10:03:00,1.75275,1.75294,1.75263,1.75263,47000000.0
2007-07-10 10:04:00,1.75254,1.75274,1.75254,1.75274,32000000.0
2007-07-10 10:05:00,1.75294,1.75313,1.75294,1.75307,32000000.0
2007-07-10 10:06:00,1.75329,1.75329,1.75301,1.75316,42000000.0
2007-07-10 10:07:00,1.753,1.75321,1.75297,1.75297,51000000.0
2007-07-10 10:08:00,1.75289,1.753,1.7527,1.753,54000000.0
2007-07-10 10:09:00,1.75306,1.75327,1.75296,1.75302,53000000.0
2007-07-10 10:10:00,1.7531,1.7532,1.75283,1.75283,72000000.0
2007-07-10 10:11:00,1.75339,1.7536,1.75331,1.75337,61000000.0
2007-07-10 10:12:00,1.75326,1.75361,1.75326,1.75357,65000000.0
2007-07-10 10:13:00,1.7535,1.7535,1.75299,1.75339,56000000.0
2007-07-10 10:14:00,1.75348,1.75349,1.75318,1.75319,49000000.0
2007-07-10 10:15:00,1.75326,1.75362,1.75326,1.75359,46000000.0
2007-07-10 10:16:00,1.75352,1.75354,1.75341,1.75342,33000000.0
2007-07-10 10:17:00,1.7534,1.75359,1.7534,1.7535,37000000.0
2007-07-10 10:18:00,1.75349,1.75356,1.75339,1.75356,50000000.0
2007-07-10 10:19:00,1.75353,1.75353,1.7533,1.7533,59000000.0
2007-07-10 10:20:00,1.75328,1.75347,1.75328,1.75345,41000000.0
2007-07-10 10:21:00,1.75373,1.75373,1.75345,1.75345,44000000.0
2007-07-10 10:22:00,1.75342,1.75358,1.75327,1.75358,47000000.0
2007-07-10 10:23:00,1.75346,1.75397,1.75346,1.75397,58000000.0
2007-07-10 10:24:00,1.75431,1.75479,1.75411,1.75479,43000000.0
2007-07-10 10:25:00,1.75469,1.75505,1.75469,1.75505,60000000.0
2007-07-10 10:26:00,1.75482,1.75482,1.75448,1.75448,64000000.0
2007-07-10 10:27:00,1.75444,1.75462,1.75443,1.75455,54000000.0
2007-07-10 10:28:00,1.75453,1.75453,1.75418,1.75438,62000000.0
2007-07-10 10:29:00,1.7545,1.75486,1.75443,1.75443,61000000.0
2007-07-10 10:30:00,1.7546,1.75491,1.75457,1.75481,36000000.0
2007-07-10 10:31:00,1.75481,1.75532,1.75479,1.75532,39000000.0
2007-07-10 10:32:00,1.75517,1.75519,1.75503,1.75503,44000000.0
2007-07-10 10:33:00,1.75514,1.75554,1.75514,1.75521,18000000.0
2007-07-10 10:34:00,1.75528,1.75557,1.75524,1.75557,20000000.0
2007-07-10 10:35:00,1.75533,1.75539,1.75496,1.75503,23000000.0
2007-07-10 10:36:00,1.75499,1.75503,1.75486,1.7549,32000000.0
2007-07-10 10:37:00,1.7552,1.7557,1.7552,1.75524,30000000.0
2007-07-10 10:38:00,1.75509,1.75509,1.75475,1.75484,26000000.0
2007-07-10 10:39:00,1.75494,1.75498,1.75481,1.75481,29000000.0
2007-07-10 10:40:00,1.75476,1.75484,1.75461,1.75461,19000000.0
2007-07-10 10:41:00,1.75464,1.75484,1.75464,1.75477,29000000.0
2007-07-10 10:42:00,1.75473,1.75497,1.75467,1.75497,38000000.0
2007-07-10 10:43:00,1.75495,1.75495,1.75484,1.75485,27000000.0
2007-07-10 10:44:00,1.75486,1.75486,1.75462,1.75465,26000000.0
2007-07-10 10:45:00,1.75462,1.75487,1.75462,1.75469,27000000.0
2007-07-10 10:46:00,1.75489,1.75498,1.7548,1.75493,35000000.0
2007-07-10 10:47:00,1.7546,1.75499,1.75457,1.75492,23000000.0
2007-07-10 10:48:00,1.75503,1.75522,1.75503,1.75511,44000000.0
2007-07-10 10:49:00,1.75531,1.7554,1.75522,1.75522,36000000.0
2007-07-10 10:50:00,1.75542,1.75549,1.75539,1.75549,47000000.0
2007-07-10 10:51:00,1.75537,1.75541,1.75523,1.75527,45000000.0
2007-07-10 10:52:00,1.75528,1.75536,1.75518,1.75527,33000000.0
2007-07-10 10:53:00,1.75526,1.75527,1.75487,1.75527,46000000.0
2007-07-10 10:54:00,1.75512,1.75528,1.75512,1.75528,35000000.0
2007-07-10 10:55:00,1.75528,1.75533,1.75518,1.75527,37000000.0
2007-07-10 10:56:00,1.75529,1.75548,1.75518,1.75539,33000000.0
2007-07-10 10:57:00,1.75525,1.75545,1.75522,1.75528,33000000.0
2007-07-10 10:58:00,1.75521,1.75529,1.75496,1.75518,26000000.0
2007-07-10 10:59:00,1.75514,1.75539,1.75514,1.75539,47000000.0
2007-07-10 11:00:00,1.75536,1.75596,1.75536,1.75595,39000000.0
2007-07-10 11:01:00,1.7563,1.75636,1.75612,1.75636,45000000.0
2007-07-10 11:02:00,1.75649,1.75675,1.75638,1.75675,17000000.0
2007-07-10 11:03:00,1.7567,1.75684,1.7566,1.7566,37000000.0
2007-07-10 11:04:00,1.7565,1.75663,1.75649,1.75656,40000000.0
2007-07-10 11:05:00,1.75655,1.75673,1.75655,1.7566,18000000.0
2007-07-10 11:06:00,1.75658,1.75658,1.75637,1.75647,19000000.0
2007-07-10 11:07:00,1.75657,1.75657,1.75619,1.75642,30000000.0
2007-07-10 11:08:00,1.75624,1.75628,1.75614,1.75623,30000000.0
2007-07-10 11:09:00,1.75625,1.75625,1.75598,1.75618,45000000.0
2007-07-10 11:10:00,1.75621,1.75636,1.75616,1.75636,35000000.0
2007-07-10 11:11:00,1.75638,1.75638,1.75621,1.75638,46000000.0
2007-07-10 11:12:00,1.75641,1.75678,1.75636,1.75649,55000000.0
2007-07-10 11:13:00,1.75677,1.75678,1.75662,1.75666,59000000.0
2007-07-10 11:14:00,1.7566,1.7567,1.75651,1.75665,41000000.0
2007-07-10 11:15:00,1.7566,1.7567,1.75646,1.75667,34000000.0
2007-07-10 11:16:00,1.75656,1.75671,1.75649,1.75649,20000000.0
2007-07-10 11:17:00,1.7566,1.7567,1.75652,1.7567,57000000.0
2007-07-10 11:18:00,1.7567,1.75697,1.75663,1.75685,44000000.0
2007-07-10 11:19:00,1.75676,1.75688,1.75658,1.7567,63000000.0
2007-07-10 11:20:00,1.7564,1.75644,1.75631,1.75644,43000000.0
2007-07-10 11:21:00,1.75656,1.75673,1.75651,1.75673,34000000.0
2007-07-10 11:22:00,1.75658,1.75672,1.75647,1.75647,56000000.0
2007-07-10 11:23:00,1.75636,1.7564,1.75619,1.7562,43000000.0
2007-07-10 11:24:00,1.75622,1.75632,1.75605,1.75623,53000000.0
2007-07-10 11:25:00,1.75613,1.75624,1.75599,1.75604,29000000.0
2007-07-10 11:26:00,1.75598,1.75615,1.75598,1.75611,41000000.0
2007-07-10 11:27:00,1.75605,1.75607,1.75588,1.75592,34000000.0
2007-07-10 11:28:00,1.75601,1.75613,1.75589,1.756,36000000.0
2007-07-10 11:29:00,1.7559,1.7559,1.75547,1.75548,43000000.0
2007-07-10 11:30:00,1.75543,1.75543,1.7552,1.75542,24000000.0
2007-07-10 11:31:00,1.75523,1.75523,1.755,1.755,34000000.0
2007-07-10 11:32:00,1.75503,1.75512,1.75502,1.7551,46000000.0
2007-07-10 11:33:00,1.75503,1.75515,1.75489,1.75515,41000000.0
2007-07-10 11:34:00,1.75523,1.75526,1.75511,1.75511,28000000.0
2007-07-10 11:35:00,1.75506,1.75507,1.75488,1.75507,44000000.0
2007-07-10 11:36:00,1.75502,1.75502,1.75471,1.75471,48000000.0
2007-07-10 11:37:00,1.75516,1.75522,1.75502,1.7552,50000000.0
2007-07-10 11:38:00,1.7552,1.7552,1.75488,1.75515,37000000.0
2007-07-10 11:39:00,1.75506,1.75519,1.75504,1.75519,52000000.0
2007-07-10 11:40:00,1.75516,1.75524,1.75514,1.75514,27000000.0
2007-07-10 11:41:00,1.75519,1.75519,1.75501,1.75501,49000000.0
2007-07-10 11:42:00,1.7552,1.7552,1.75505,1.75512,22000000.0
2007-07-10 11:43:00,1.75508,1.75508,1.75482,1.75508,45000000.0
2007-07-10 11:44:00,1.75518,1.75548,1.75516,1.75548,42000000.0
2007-07-10 11:45:00,1.75535,1.75536,1.75498,1.7552,41000000.0
2007-07-10 11:46:00,1.75511,1.75516,1.75508,1.75515,38000000.0
2007-07-10 11:47:00,1.75514,1.75514,1.75493,1.75493,22000000.0
2007-07-10 11:48:00,1.75515,1.75527,1.75515,1.75526,27000000.0
2007-07-10 11:49:00,1.75531,1.75547,1.75531,1.75547,41000000.0
2007-07-10 11:50:00,1.75531,1.75531,1.75494,1.75494,44000000.0
2007-07-10 11:51:00,1.75487,1.75489,1.75466,1.75489,37000000.0
2007-07-10 11:52:00,1.75476,1.75489,1.75474,1.75475,37000000.0
2007-07-10 11:53:00,1.75471,1.75483,1.75464,1.75483,33000000.0
2007-07-10 11:54:00,1.75485,1.75485,1.75465,1.75468,37000000.0
2007-07-10 11:55:00,1.7549,1.75533,1.7549,1.75533,38000000.0
2007-07-10 11:56:00,1.75491,1.75505,1.75483,1.75505,51000000.0
2007-07-10 11:57:00,1.75504,1.75537,1.75504,1.7551,29000000.0
2007-07-10 11:58:00,1.75522,1.75522,1.75496,1.75503,31000000.0
2007-07-10 11:59:00,1.75515,1.75539,1.7551,1.7551,51000000.0
2007-07-10 12:00:00,1.75486,1.7552,1.75486,1.7552,23000000.0
2007-07-10 12:01:00,1.75456,1.75456,1.75435,1.75437,24000000.0
2007-07-10 12:02:00,1.75435,1.75442,1.75405,1.75405,34000000.0
2007-07-10 12:03:00,1.75369,1.75433,1.75369,1.75433,36000000.0
2007-07-10 12:04:00,1.75447,1.75447,1.75407,1.75407,33000000.0
2007-07-10 12:05:00,1.75403,1.75434,1.75403,1.75424,26000000.0
2007-07-10 12:06:00,1.75412,1.75415,1.75378,1.75378,15000000.0
2007-07-10 12:07:00,1.75384,1.75406,1.75384,1.75406,23000000.0
2007-07-10 12:08:00,1.75369,1.75369,1.75338,1.75364,37000000.0
2007-07-10 12:09:00,1.75373,1.75381,1.7537,1.7537,11000000.0
2007-07-10 12:10:00,1.75363,1.75363,1.75297,1.75338,25000000.0
2007-07-10 12:11:00,1.75366,1.75388,1.75356,1.75386,33000000.0
2007-07-10 12:12:00,1.75385,1.75385,1.75326,1.75332,31000000.0
2007-07-10 12:13:00,1.75322,1.75322,1.75314,1.7532,24000000.0
2007-07-10 12:14:00,1.75329,1.75339,1.75321,1.75339,36000000.0
2007-07-10 12:15:00,1.75337,1.75337,1.75317,1.75317,29000000.0
2007-07-10 12:16:00,1.75325,1.75359,1.75323,1.75352,30000000.0
2007-07-10 12:17:00,1.75344,1.75373,1.75344,1.75352,41000000.0
2007-07-10 12:18:00,1.75351,1.7537,1.75349,1.75352,43000000.0
2007-07-10 12:19:00,1.75353,1.75367,1.75353,1.75361,37000000.0
2007-07-10 12:20:00,1.75354,1.7536,1.75342,1.75349,40000000.0
2007-07-10 12:21:00,1.75378,1.75415,1.75366,1.75415,61000000.0
2007-07-10 12:22:00,1.75416,1.75416,1.75396,1.7541,24000000.0
2007-07-10 12:23:00,1.75258,1.75324,1.75258,1.75324,23000000.0
2007-07-10 12:24:00,1.75415,1.75416,1.7538,1.75382,30000000.0
2007-07-10 12:25:00,1.75361,1.75377,1.75361,1.75376,22000000.0
2007-07-10 12:26:00,1.75374,1.75374,1.75334,1.75334,32000000.0
2007-07-10 12:27:00,1.75286,1.75301,1.75286,1.75296,25000000.0
2007-07-10 12:28:00,1.75333,1.7537,1.75333,1.7537,58000000.0
2007-07-10 12:29:00,1.75312,1.75312,1.75035,1.7512,71000000.0
2007-07-10 12:30:00,1.75319,1.75346,1.75145,1.75346,47000000.0
2007-07-10 12:31:00,1.75344,1.75344,1.75325,1.7534,55000000.0
2007-07-10 12:32:00,1.75346,1.75346,1.75339,1.75339,32000000.0
2007-07-10 12:33:00,1.75352,1.75362,1.75352,1.75361,40000000.0
2007-07-10 12:34:00,1.7539,1.75395,1.75379,1.75379,14000000.0
2007-07-10 12:35:00,1.754,1.75424,1.75392,1.75424,8000000.0
2007-07-10 12:36:00,1.75426,1.75426,1.75392,1.75397,36000000.0
2007-07-10 12:37:00,1.7541,1.75475,1.7541,1.75475,22000000.0
2007-07-10 12:38:00,1.75456,1.75481,1.75456,1.75481,12000000.0
2007-07-10 12:39:00,1.75483,1.75502,1.75483,1.75498,20000000.0
2007-07-10 12:40:00,1.75511,1.7552,1.75509,1.7552,16000000.0
2007-07-10 12:41:00,1.75499,1.75499,1.75443,1.75443,10000000.0
2007-07-10 12:42:00,1.75455,1.75455,1.75443,1.75451,26000000.0
2007-07-10 12:43:00,1.7544,1.75454,1.7544,1.75454,9000000.0
2007-07-10 12:44:00,1.75465,1.75465,1.75445,1.75463,21000000.0
2007-07-10 12:45:00,1.75437,1.75443,1.75433,1.75443,30000000.0
2007-07-10 12:46:00,1.75453,1.75462,1.75453,1.75457,41000000.0
2007-07-10 12:47:00,1.75454,1.75463,1.75454,1.75458,26000000.0
2007-07-10 12:48:00,1.75449,1.7546,1.75441,1.75459,27000000.0
2007-07-10 12:49:00,1.7547,1.75481,1.75466,1.75466,36000000.0
2007-07-10 12:50:00,1.75454,1.75464,1.7544,1.75462,34000000.0
2007-07-10 12:51:00,1.75458,1.75468,1.75458,1.75464,25000000.0
2007-07-10 12:52:00,1.75468,1.75468,1.75457,1.7546,26000000.0
2007-07-10 12:53:00,1.75427,1.75428,1.75411,1.75428,16000000.0
2007-07-10 12:54:00,1.75426,1.75426,1.75397,1.75397,28000000.0
2007-07-10 12:55:00,1.75404,1.75441,1.75393,1.75441,29000000.0
2007-07-10 12:56:00,1.7545,1.75463,1.75449,1.75463,30000000.0
2007-07-10 12:57:00,1.75463,1.75463,1.75315,1.75315,26000000.0
2007-07-10 12:58:00,1.75464,1.75503,1.7546,1.75503,14000000.0
2007-07-10 12:59:00,1.75495,1.7552,1.75494,1.75508,32000000.0
2007-07-10 13:00:00,1.75508,1.75544,1.75508,1.75544,20000000.0
2007-07-10 13:01:00,1.7554,1.75568,1.75524,1.75524,31000000.0
2007-07-10 13:02:00,1.75411,1.75518,1.75407,1.75515,12000000.0
2007-07-10 13:03:00,1.75481,1.75505,1.75481,1.75497,21000000.0
2007-07-10 13:04:00,1.75488,1.75488,1.75472,1.75472,7000000.0
2007-07-10 13:05:00,1.7543,1.75494,1.75402,1.75494,17000000.0
2007-07-10 13:06:00,1.75491,1.75491,1.75481,1.75481,22000000.0
2007-07-10 13:07:00,1.75479,1.75479,1.75472,1.75477,17000000.0
2007-07-10 13:08:00,1.75478,1.75478,1.75459,1.75474,37000000.0
2007-07-10 13:09:00,1.75476,1.75477,1.75461,1.75473,33000000.0
2007-07-10 13:10:00,1.7548,1.75511,1.75478,1.75502,32000000.0
2007-07-10 13:11:00,1.75507,1.75507,1.75459,1.75459,21000000.0
2007-07-10 13:12:00,1.75468,1.75481,1.75468,1.75481,7000000.0
2007-07-10 13:13:00,1.75487,1.75496,1.75479,1.75479,11000000.0
2007-07-10 13:14:00,1.75475,1.75475,1.75456,1.75469,33000000.0
2007-07-10 13:15:00,1.75469,1.75469,1.75434,1.75434,25000000.0
2007-07-10 13:16:00,1.75431,1.7545,1.75431,1.75439,20000000.0
2007-07-10 13:17:00,1.75439,1.75444,1.75439,1.75439,19000000.0
2007-07-10 13:18:00,1.75413,1.75413,1.75396,1.75396,41000000.0
2007-07-10 13:19:00,1.75397,1.75404,1.75395,1.75397,36000000.0
2007-07-10 13:20:00,1.75394,1.75418,1.75391,1.75412,36000000.0
2007-07-10 13:21:00,1.75382,1.75407,1.75371,1.75407,54000000.0
2007-07-10 13:22:00,1.75398,1.75411,1.75398,1.7541,41000000.0
2007-07-10 13:23:00,1.75359,1.7537,1.75311,1.75349,11000000.0
2007-07-10 13:24:00,1.75412,1.75421,1.75412,1.75416,23000000.0
2007-07-10 13:25:00,1.75417,1.75429,1.75417,1.75429,25000000.0
2007-07-10 13:26:00,1.75379,1.75388,1.75372,1.75388,20000000.0
2007-07-10 13:27:00,1.75376,1.7538,1.75366,1.75368,32000000.0
2007-07-10 13:28:00,1.75386,1.7539,1.75378,1.7539,26000000.0
2007-07-10 13:29:00,1.7541,1.75457,1.75394,1.75457,25000000.0
2007-07-10 13:30:00,1.75441,1.75459,1.75431,1.75431,16000000.0
2007-07-10 13:31:00,1.75423,1.75436,1.75406,1.75436,21000000.0
2007-07-10 13:32:00,1.75437,1.75449,1.75416,1.75416,28000000.0
2007-07-10 13:33:00,1.75434,1.7545,1.75433,1.75436,18000000.0
2007-07-10 13:34:00,1.75412,1.75412,1.75381,1.75405,35000000.0
2007-07-10 13:35:00,1.75395,1.75396,1.7537,1.75373,10000000.0
2007-07-10 13:36:00,1.75354,1.75374,1.75345,1.75374,40000000.0
2007-07-10 13:37:00,1.75377,1.7538,1.75356,1.75362,22000000.0
2007-07-10 13:38:00,1.75361,1.75365,1.75335,1.75365,39000000.0
2007-07-10 13:39:00,1.75367,1.75367,1.75342,1.75342,32000000.0
2007-07-10 13:40:00,1.75339,1.75368,1.75339,1.75368,35000000.0
2007-07-10 13:41:00,1.75378,1.75392,1.75378,1.75392,27000000.0
2007-07-10 13:42:00,1.75373,1.75379,1.75371,1.75379,32000000.0
2007-07-10 13:43:00,1.75387,1.75395,1.7537,1.7537,26000000.0
2007-07-10 13:44:00,1.75364,1.75378,1.75345,1.75371,25000000.0
2007-07-10 13:45:00,1.75388,1.75452,1.75388,1.7545,21000000.0
2007-07-10 13:46:00,1.75431,1.75457,1.75422,1.75451,13000000.0
2007-07-10 13:47:00,1.75434,1.7545,1.75431,1.75431,22000000.0
2007-07-10 13:48:00,1.75426,1.75426,1.75405,1.75426,21000000.0
2007-07-10 13:49:00,1.75437,1.75438,1.75417,1.75426,24000000.0
2007-07-10 13:50:00,1.75434,1.75434,1.75411,1.75412,27000000.0
2007-07-10 13:51:00,1.75407,1.75407,1.7538,1.7538,27000000.0
2007-07-10 13:52:00,1.75369,1.75397,1.75367,1.75367,31000000.0
2007-07-10 13:53:00,1.75368,1.75385,1.75357,1.75385,31000000.0
2007-07-10 13:54:00,1.75398,1.75427,1.75398,1.75427,28000000.0
2007-07-10 13:55:00,1.75446,1.75449,1.75438,1.75438,33000000.0
2007-07-10 13:56:00,1.75441,1.75441,1.75429,1.75429,23000000.0
2007-07-10 13:57:00,1.75418,1.75418,1.75404,1.75404,19000000.0
2007-07-10 13:58:00,1.75412,1.75412,1.75373,1.75397,30000000.0
2007-07-10 13:59:00,1.75392,1.75413,1.75392,1.75408,39000000.0
2007-07-10 14:00:00,1.75417,1.75457,1.75417,1.75457,30000000.0
2007-07-10 14:01:00,1.75474,1.75492,1.75474,1.75492,16000000.0
2007-07-10 14:02:00,1.75489,1.75489,1.7547,1.75484,34000000.0
2007-07-10 14:03:00,1.75477,1.75477,1.75453,1.75454,24000000.0
2007-07-10 14:04:00,1.75454,1.75458,1.75452,1.75458,20000000.0
2007-07-10 14:05:00,1.75453,1.75457,1.75441,1.75457,31000000.0
2007-07-10 14:06:00,1.75471,1.75478,1.75454,1.75456,28000000.0
2007-07-10 14:07:00,1.75467,1.7547,1.75441,1.75446,32000000.0
2007-07-10 14:08:00,1.75436,1.75444,1.7542,1.75442,22000000.0
2007-07-10 14:09:00,1.75425,1.75521,1.75425,1.75521,15000000.0
2007-07-10 14:10:00,1.75497,1.7552,1.75497,1.75506,24000000.0
2007-07-10 14:11:00,1.7551,1.7551,1.75476,1.7548,22000000.0
2007-07-10 14:12:00,1.75501,1.75523,1.755,1.75523,17000000.0
2007-07-10 14:13:00,1.755,1.75534,1.755,1.75525,19000000.0
2007-07-10 14:14:00,1.75521,1.75521,1.75479,1.75493,22000000.0
2007-07-10 14:15:00,1.75518,1.75546,1.75509,1.75532,26000000.0
2007-07-10 14:16:00,1.75529,1.7558,1.75521,1.7558,10000000.0
2007-07-10 14:17:00,1.75569,1.75584,1.75545,1.75584,8000000.0
2007-07-10 14:18:00,1.75609,1.75609,1.75503,1.75503,13000000.0
2007-07-10 14:19:00,1.75515,1.75533,1.7551,1.75533,29000000.0
2007-07-10 14:20:00,1.75538,1.75546,1.75527,1.75527,15000000.0
2007-07-10 14:21:00,1.75529,1.75547,1.75508,1.75534,18000000.0
2007-07-10 14:22:00,1.75578,1.75669,1.75578,1.75653,10000000.0
2007-07-10 14:23:00,1.75669,1.7572,1.75669,1.75716,24000000.0
2007-07-10 14:24:00,1.7575,1.75774,1.7575,1.75774,17000000.0
2007-07-10 14:25:00,1.75783,1.75783,1.75751,1.75751,31000000.0
2007-07-10 14:26:00,1.75757,1.75796,1.75756,1.75796,14000000.0
2007-07-10 14:27:00,1.75809,1.75809,1.75767,1.75774,14000000.0
2007-07-10 14:28:00,1.75754,1.75754,1.75723,1.75723,9000000.0
2007-07-10 14:29:00,1.75749,1.75781,1.75749,1.75769,7000000.0
2007-07-10 14:30:00,1.7579,1.75809,1.7579,1.75807,17000000.0
2007-07-10 14:31:00,1.758,1.758,1.75775,1.75775,21000000.0
2007-07-10 14:32:00,1.75802,1.75804,1.75779,1.75786,8000000.0
2007-07-10 14:33:00,1.7576,1.7577,1.75743,1.75743,10000000.0
2007-07-10 14:34:00,1.75734,1.75736,1.7569,1.7569,11000000.0
2007-07-10 14:35:00,1.75685,1.75687,1.75676,1.75676,7000000.0
2007-07-10 14:36:00,1.75669,1.75688,1.75654,1.75654,8000000.0
2007-07-10 14:37:00,1.75635,1.75649,1.75619,1.75628,11000000.0
2007-07-10 14:38:00,1.756,1.75608,1.75595,1.75608,7000000.0
2007-07-10 14:39:00,1.75604,1.75604,1.75583,1.75599,8000000.0
2007-07-10 14:40:00,1.75631,1.75672,1.75631,1.75672,8000000.0
2007-07-10 14:41:00,1.75675,1.75675,1.75649,1.75652,10000000.0
2007-07-10 14:42:00,1.75636,1.75637,1.75608,1.75608,9000000.0
2007-07-10 14:43:00,1.75577,1.7563,1.75577,1.7563,8000000.0
2007-07-10 14:44:00,1.75633,1.75657,1.75624,1.75657,8000000.0
2007-07-10 14:45:00,1.75665,1.75676,1.75653,1.75665,7000000.0
2007-07-10 14:46:00,1.75672,1.75672,1.75648,1.75669,9000000.0
2007-07-10 14:47:00,1.75668,1.75694,1.75657,1.75657,8000000.0
2007-07-10 14:48:00,1.75628,1.75632,1.75583,1.75613,8000000.0
2007-07-10 14:49:00,1.75596,1.75599,1.7555,1.7555,9000000.0
2007-07-10 14:50:00,1.7555,1.75569,1.75548,1.75555,7000000.0
2007-07-10 14:51:00,1.75567,1.75621,1.75567,1.75621,10000000.0
2007-07-10 14:52:00,1.75623,1.75623,1.75593,1.75593,7000000.0
2007-07-10 14:53:00,1.75595,1.75612,1.75588,1.75612,7000000.0
2007-07-10 14:54:00,1.7562,1.7562,1.75519,1.75615,8000000.0
2007-07-10 14:55:00,1.75633,1.75669,1.75633,1.75658,7000000.0
2007-07-10 14:56:00,1.75671,1.75679,1.75658,1.75676,8000000.0
2007-07-10 14:57:00,1.75663,1.75663,1.75632,1.75652,7000000.0
2007-07-10 14:58:00,1.75625,1.7564,1.7562,1.7562,8000000.0
2007-07-10 14:59:00,1.7561,1.75619,1.75606,1.75617,8000000.0
2007-07-10 15:00:00,1.75643,1.75671,1.75643,1.75662,7000000.0
2007-07-10 15:01:00,1.75669,1.75722,1.75666,1.75722,8000000.0
2007-07-10 15:02:00,1.75755,1.75761,1.75742,1.75753,7000000.0
2007-07-10 15:03:00,1.75756,1.75758,1.75745,1.75745,7000000.0
2007-07-10 15:04:00,1.75755,1.75794,1.75748,1.75794,8000000.0
2007-07-10 15:05:00,1.75811,1.75811,1.75752,1.75753,7000000.0
2007-07-10 15:06:00,1.75779,1.75862,1.75779,1.75862,8000000.0
2007-07-10 15:07:00,1.75839,1.75841,1.75793,1.75841,11000000.0
2007-07-10 15:08:00,1.75826,1.75861,1.75826,1.75859,8000000.0
2007-07-10 15:09:00,1.75845,1.7585,1.75825,1.7585,7000000.0
2007-07-10 15:10:00,1.75863,1.75879,1.75849,1.75854,7000000.0
2007-07-10 15:11:00,1.75846,1.75883,1.75834,1.75834,11000000.0
2007-07-10 15:12:00,1.75876,1.75876,1.75828,1.75834,10000000.0
2007-07-10 15:13:00,1.7582,1.75824,1.75795,1.75795,9000000.0
2007-07-10 15:14:00,1.758,1.75822,1.75779,1.75822,10000000.0
2007-07-10 15:15:00,1.75837,1.75883,1.75833,1.75856,8000000.0
2007-07-10 15:16:00,1.75861,1.75877,1.75861,1.75866,9000000.0
2007-07-10 15:17:00,1.75877,1.75887,1.7587,1.75887,9000000.0
2007-07-10 15:18:00,1.75916,1.75934,1.75916,1.75928,8000000.0
2007-07-10 15:19:00,1.75933,1.75974,1.75933,1.75973,7000000.0
2007-07-10 15:20:00,1.76024,1.76051,1.76024,1.76042,9000000.0
2007-07-10 15:21:00,1.76052,1.76108,1.76047,1.76059,8000000.0
2007-07-10 15:22:00,1.76033,1.76045,1.76026,1.76026,9000000.0
2007-07-10 15:23:00,1.76031,1.76031,1.7599,1.7599,8000000.0
2007-07-10 15:24:00,1.75994,1.76008,1.7599,1.7599,8000000.0
2007-07-10 15:25:00,1.75968,1.75968,1.75948,1.75957,7000000.0
2007-07-10 15:26:00,1.7597,1.76057,1.7597,1.76057,7000000.0
2007-07-10 15:27:00,1.76086,1.76091,1.76019,1.76019,7000000.0
2007-07-10 15:28:00,1.76019,1.7603,1.75986,1.7603,11000000.0
2007-07-10 15:29:00,1.76019,1.76019,1.75978,1.75987,7000000.0
2007-07-10 15:30:00,1.75994,1.76037,1.75986,1.76037,9000000.0
2007-07-10 15:31:00,1.76036,1.76045,1.76008,1.76008,9000000.0
2007-07-10 15:32:00,1.76008,1.76054,1.76008,1.76054,10000000.0
2007-07-10 15:33:00,1.76062,1.76072,1.76061,1.76061,8000000.0
2007-07-10 15:34:00,1.7607,1.76084,1.76058,1.76084,9000000.0
2007-07-10 15:35:00,1.76081,1.76081,1.76044,1.76057,7000000.0
2007-07-10 15:36:00,1.76089,1.76121,1.76089,1.76106,7000000.0
2007-07-10 15:37:00,1.76105,1.76112,1.76062,1.76062,8000000.0
2007-07-10 15:38:00,1.7587,1.76075,1.7587,1.76075,7000000.0
2007-07-10 15:39:00,1.76083,1.76083,1.76051,1.76069,10000000.0
2007-07-10 15:40:00,1.76105,1.76105,1.76085,1.76092,9000000.0
2007-07-10 15:41:00,1.76128,1.76166,1.76128,1.76166,11000000.0
2007-07-10 15:42:00,1.76209,1.76211,1.76193,1.76199,8000000.0
2007-07-10 15:43:00,1.7623,1.76309,1.7623,1.76297,8000000.0
2007-07-10 15:44:00,1.76258,1.76267,1.76242,1.76258,8000000.0
2007-07-10 15:45:00,1.76262,1.76262,1.76229,1.76229,8000000.0
2007-07-10 15:46:00,1.76243,1.76306,1.76243,1.76306,10000000.0
2007-07-10 15:47:00,1.76319,1.76328,1.76253,1.76256,7000000.0
2007-07-10 15:48:00,1.76278,1.76287,1.76265,1.76285,7000000.0
2007-07-10 15:49:00,1.76329,1.76329,1.76296,1.76305,8000000.0
2007-07-10 15:50:00,1.76303,1.76403,1.76303,1.76403,8000000.0
2007-07-10 15:51:00,1.76403,1.76437,1.764,1.764,9000000.0
2007-07-10 15:52:00,1.76363,1.76363,1.76316,1.76326,7000000.0
2007-07-10 15:53:00,1.76292,1.76331,1.76292,1.76331,7000000.0
2007-07-10 15:54:00,1.76337,1.76349,1.76335,1.76349,11000000.0
2007-07-10 15:55:00,1.76363,1.764,1.7636,1.764,9000000.0
2007-07-10 15:56:00,1.76376,1.76378,1.76349,1.76371,7000000.0
2007-07-10 15:57:00,1.76375,1.76375,1.76333,1.76352,10000000.0
2007-07-10 15:58:00,1.76326,1.76331,1.76308,1.76331,10000000.0
2007-07-10 15:59:00,1.76366,1.764,1.76366,1.764,7000000.0
2007-07-10 16:00:00,1.76412,1.76425,1.76395,1.76395,7000000.0
2007-07-10 16:01:00,1.76412,1.76412,1.76368,1.76384,9000000.0
2007-07-10 16:02:00,1.76358,1.76372,1.76352,1.76352,8000000.0
2007-07-10 16:03:00,1.76298,1.76298,1.76241,1.76241,11000000.0
2007-07-10 16:04:00,1.76252,1.76283,1.76252,1.76283,8000000.0
2007-07-10 16:05:00,1.76327,1.76351,1.76309,1.76351,9000000.0
2007-07-10 16:06:00,1.76331,1.76342,1.76322,1.76342,10000000.0
2007-07-10 16:07:00,1.76338,1.76353,1.76333,1.76335,10000000.0
2007-07-10 16:08:00,1.7634,1.76353,1.7632,1.7632,8000000.0
2007-07-10 16:09:00,1.76305,1.76327,1.76305,1.76315,7000000.0
2007-07-10 16:10:00,1.76273,1.76297,1.76273,1.76286,7000000.0
2007-07-10 16:11:00,1.76285,1.76288,1.76267,1.76272,10000000.0
2007-07-10 16:12:00,1.76274,1.76295,1.76274,1.76285,9000000.0
2007-07-10 16:13:00,1.76288,1.76292,1.76258,1.76258,7000000.0
2007-07-10 16:14:00,1.76253,1.76253,1.76224,1.76224,11000000.0
2007-07-10 16:15:00,1.76245,1.76245,1.76194,1.76194,7000000.0
2007-07-10 16:16:00,1.76162,1.762,1.76162,1.76198,7000000.0
2007-07-10 16:17:00,1.7622,1.76225,1.76207,1.76214,11000000.0
2007-07-10 16:18:00,1.76222,1.76233,1.76215,1.76232,11000000.0
2007-07-10 16:19:00,1.76222,1.76222,1.76159,1.76185,11000000.0
2007-07-10 16:20:00,1.76198,1.76227,1.76198,1.76214,9000000.0
2007-07-10 16:21:00,1.76199,1.76199,1.76122,1.76122,9000000.0
2007-07-10 16:22:00,1.76093,1.76126,1.7609,1.76126,8000000.0
2007-07-10 16:23:00,1.76099,1.76113,1.7607,1.76073,8000000.0
2007-07-10 16:24:00,1.76054,1.76054,1.76025,1.76025,10000000.0
2007-07-10 16:25:00,1.75997,1.76029,1.75995,1.76029,7000000.0
2007-07-10 16:26:00,1.76068,1.76094,1.76048,1.76094,7000000.0
2007-07-10 16:27:00,1.76103,1.76103,1.76078,1.76081,11000000.0
2007-07-10 16:28:00,1.76067,1.76089,1.76067,1.76089,11000000.0
2007-07-10 16:29:00,1.76077,1.76077,1.76048,1.76071,7000000.0
2007-07-10 16:30:00,1.76094,1.76099,1.76075,1.76099,8000000.0
2007-07-10 16:31:00,1.76132,1.76132,1.761,1.76109,7000000.0
2007-07-10 16:32:00,1.76137,1.76206,1.76137,1.76206,8000000.0
2007-07-10 16:33:00,1.76223,1.76223,1.76079,1.76079,11000000.0
2007-07-10 16:34:00,1.76063,1.76086,1.76063,1.76086,8000000.0
2007-07-10 16:35:00,1.76056,1.76063,1.76049,1.76061,7000000.0
2007-07-10 16:36:00,1.76063,1.76074,1.76062,1.76065,8000000.0
2007-07-10 16:37:00,1.7608,1.761,1.76069,1.76093,8000000.0
2007-07-10 16:38:00,1.76098,1.76106,1.76086,1.76105,7000000.0
2007-07-10 16:39:00,1.76111,1.7613,1.76111,1.76122,8000000.0
2007-07-10 16:40:00,1.76112,1.76112,1.7608,1.76082,11000000.0
2007-07-10 16:41:00,1.76099,1.76134,1.76099,1.76129,10000000.0
2007-07-10 16:42:00,1.76106,1.76106,1.76074,1.76084,7000000.0
2007-07-10 16:43:00,1.76081,1.76093,1.76067,1.76093,7000000.0
2007-07-10 16:44:00,1.76063,1.76086,1.76061,1.76071,7000000.0
2007-07-10 16:45:00,1.76063,1.76148,1.76063,1.76148,11000000.0
2007-07-10 16:46:00,1.76155,1.76188,1.76138,1.76188,11000000.0
2007-07-10 16:47:00,1.7613,1.7613,1.76046,1.76046,7000000.0
2007-07-10 16:48:00,1.76029,1.7604,1.7602,1.76025,10000000.0
2007-07-10 16:49:00,1.75997,1.76019,1.75941,1.76019,8000000.0
2007-07-10 16:50:00,1.76072,1.76097,1.76072,1.76097,8000000.0
2007-07-10 16:51:00,1.76129,1.76147,1.76129,1.7613,9000000.0
2007-07-10 16:52:00,1.76106,1.76121,1.76101,1.76121,7000000.0
2007-07-10 16:53:00,1.76113,1.7612,1.76082,1.76082,8000000.0
2007-07-10 16:54:00,1.76083,1.76083,1.76063,1.76063,7000000.0
2007-07-10 16:55:00,1.7603,1.7603,1.76005,1.76024,11000000.0
2007-07-10 16:56:00,1.76052,1.76055,1.76031,1.76033,11000000.0
2007-07-10 16:57:00,1.76047,1.76055,1.7602,1.7602,7000000.0
2007-07-10 16:58:00,1.75989,1.76019,1.75989,1.76019,8000000.0
2007-07-10 16:59:00,1.75872,1.76023,1.75872,1.76005,7000000.0
2007-07-10 17:00:00,1.7599,1.76013,1.7599,1.75999,11000000.0
2007-07-10 17:01:00,1.75988,1.75989,1.75975,1.75986,7000000.0
2007-07-10 17:02:00,1.75963,1.75996,1.75962,1.75962,8000000.0
2007-07-10 17:03:00,1.75984,1.76013,1.75823,1.76001,7000000.0
2007-07-10 17:04:00,1.75976,1.75976,1.75931,1.75931,7000000.0
2007-07-10 17:05:00,1.7591,1.75946,1.7591,1.75931,10000000.0
2007-07-10 17:06:00,1.75952,1.75957,1.75942,1.75949,9000000.0
2007-07-10 17:07:00,1.75942,1.75949,1.75935,1.75935,8000000.0
2007-07-10 17:08:00,1.75949,1.76013,1.75949,1.76013,9000000.0
2007-07-10 17:09:00,1.76023,1.76023,1.75987,1.75999,8000000.0
2007-07-10 17:10:00,1.76012,1.76036,1.75999,1.76036,9000000.0
2007-07-10 17:11:00,1.76045,1.76061,1.76033,1.76053,8000000.0
2007-07-10 17:12:00,1.76053,1.7607,1.76047,1.76067,7000000.0
2007-07-10 17:13:00,1.76057,1.76057,1.76044,1.76045,8000000.0
2007-07-10 17:14:00,1.76071,1.76081,1.76062,1.7608,8000000.0
2007-07-10 17:15:00,1.76136,1.7618,1.76136,1.7618,7000000.0
2007-07-10 17:16:00,1.76161,1.7617,1.76136,1.76144,10000000.0
2007-07-10 17:17:00,1.76124,1.76135,1.76118,1.76126,7000000.0
2007-07-10 17:18:00,1.76095,1.76121,1.76095,1.76096,9000000.0
2007-07-10 17:19:00,1.76056,1.76142,1.7604,1.76142,7000000.0
2007-07-10 17:20:00,1.76186,1.7623,1.76186,1.76195,8000000.0
2007-07-10 17:21:00,1.76191,1.76197,1.7617,1.76197,10000000.0
2007-07-10 17:22:00,1.76184,1.76194,1.76157,1.76157,8000000.0
2007-07-10 17:23:00,1.76141,1.76151,1.76118,1.76147,8000000.0
2007-07-10 17:24:00,1.76149,1.76184,1.76146,1.76184,7000000.0
2007-07-10 17:25:00,1.76158,1.7616,1.7613,1.76149,7000000.0
2007-07-10 17:26:00,1.76158,1.76158,1.76106,1.76106,7000000.0
2007-07-10 17:27:00,1.76096,1.76099,1.76061,1.76075,9000000.0
2007-07-10 17:28:00,1.76024,1.76024,1.75948,1.75979,7000000.0
2007-07-10 17:29:00,1.75998,1.75998,1.75922,1.75925,8000000.0
2007-07-10 17:30:00,1.75992,1.76015,1.75979,1.76015,8000000.0
2007-07-10 17:31:00,1.76003,1.76015,1.75997,1.76005,9000000.0
2007-07-10 17:32:00,1.76024,1.7604,1.76,1.7604,8000000.0
2007-07-10 17:33:00,1.76049,1.76049,1.75989,1.75999,11000000.0
2007-07-10 17:34:00,1.76001,1.76001,1.75972,1.75976,9000000.0
2007-07-10 17:35:00,1.75953,1.75953,1.75895,1.75895,7000000.0
2007-07-10 17:36:00,1.75896,1.75918,1.75895,1.75895,7000000.0
2007-07-10 17:37:00,1.75921,1.75921,1.75901,1.75904,7000000.0
2007-07-10 17:38:00,1.75846,1.75846,1.75776,1.75781,8000000.0
2007-07-10 17:39:00,1.75705,1.75705,1.75631,1.75668,7000000.0
2007-07-10 17:40:00,1.75668,1.75668,1.75643,1.75643,9000000.0
2007-07-10 17:41:00,1.75666,1.75704,1.75666,1.75689,8000000.0
2007-07-10 17:42:00,1.757,1.7577,1.75698,1.75758,11000000.0
2007-07-10 17:43:00,1.75736,1.75759,1.75721,1.75759,7000000.0
2007-07-10 17:44:00,1.75771,1.75857,1.75771,1.75857,10000000.0
2007-07-10 17:45:00,1.75883,1.75884,1.75851,1.75856,7000000.0
2007-07-10 17:46:00,1.75866,1.75916,1.75866,1.75916,8000000.0
2007-07-10 17:47:00,1.75936,1.75953,1.75901,1.75943,8000000.0
2007-07-10 17:48:00,1.75919,1.75934,1.75915,1.75928,7000000.0
2007-07-10 17:49:00,1.75895,1.75895,1.75805,1.75848,7000000.0
2007-07-10 17:50:00,1.75919,1.75932,1.75913,1.75924,7000000.0
2007-07-10 17:51:00,1.75942,1.75945,1.75912,1.75912,7000000.0
2007-07-10 17:52:00,1.75898,1.75962,1.75898,1.75962,7000000.0
2007-07-10 17:53:00,1.75977,1.75977,1.7595,1.7595,7000000.0
2007-07-10 17:54:00,1.75914,1.75916,1.75901,1.75916,11000000.0
2007-07-10 17:55:00,1.75927,1.75941,1.75925,1.75941,7000000.0
2007-07-10 17:56:00,1.75933,1.75941,1.75919,1.75919,7000000.0
2007-07-10 17:57:00,1.75927,1.75964,1.75927,1.75964,10000000.0
2007-07-10 17:58:00,1.75969,1.75969,1.75947,1.75959,10000000.0
2007-07-10 17:59:00,1.75929,1.75929,1.7591,1.75915,10000000.0
2007-07-10 18:00:00,1.75907,1.7591,1.75883,1.75884,10000000.0
2007-07-10 18:01:00,1.75886,1.75891,1.75885,1.75891,8000000.0
2007-07-10 18:02:00,1.75899,1.75917,1.75894,1.75902,8000000.0
2007-07-10 18:03:00,1.75905,1.75911,1.75888,1.75888,10000000.0
2007-07-10 18:04:00,1.75899,1.75922,1.75889,1.75922,8000000.0
2007-07-10 18:05:00,1.75937,1.75946,1.75937,1.75945,10000000.0
2007-07-10 18:06:00,1.75898,1.75906,1.75879,1.75879,10000000.0
2007-07-10 18:07:00,1.75934,1.75934,1.75899,1.759,8000000.0
2007-07-10 18:08:00,1.75901,1.75906,1.75889,1.75906,8000000.0
2007-07-10 18:09:00,1.75912,1.75912,1.75887,1.75894,8000000.0
2007-07-10 18:10:00,1.75897,1.75915,1.75889,1.75889,11000000.0
2007-07-10 18:11:00,1.75906,1.75922,1.75902,1.75906,7000000.0
2007-07-10 18:12:00,1.75939,1.75945,1.75931,1.75945,9000000.0
2007-07-10 18:13:00,1.75951,1.75961,1.75922,1.75955,11000000.0
2007-07-10 18:14:00,1.7595,1.7595,1.75913,1.75913,7000000.0
2007-07-10 18:15:00,1.75899,1.75955,1.75899,1.75951,8000000.0
2007-07-10 18:16:00,1.75981,1.75998,1.75978,1.75994,11000000.0
2007-07-10 18:17:00,1.75997,1.75998,1.75974,1.75981,10000000.0
2007-07-10 18:18:00,1.75961,1.75961,1.75913,1.75929,8000000.0
2007-07-10 18:19:00,1.75914,1.75926,1.75902,1.75902,9000000.0
2007-07-10 18:20:00,1.75923,1.75924,1.75911,1.75911,7000000.0
2007-07-10 18:21:00,1.75927,1.75935,1.7575,1.75932,11000000.0
2007-07-10 18:22:00,1.75949,1.75949,1.75921,1.75921,11000000.0
2007-07-10 18:23:00,1.75919,1.75943,1.75911,1.75927,8000000.0
2007-07-10 18:24:00,1.75944,1.75953,1.75944,1.75952,10000000.0
2007-07-10 18:25:00,1.75974,1.76006,1.75974,1.76006,7000000.0
2007-07-10 18:26:00,1.75918,1.75981,1.75912,1.75935,8000000.0
2007-07-10 18:27:00,1.76007,1.76024,1.76002,1.76002,7000000.0
2007-07-10 18:28:00,1.76004,1.76018,1.75987,1.75987,7000000.0
2007-07-10 18:29:00,1.76008,1.76023,1.75993,1.76023,7000000.0
2007-07-10 18:30:00,1.76027,1.76027,1.76002,1.76002,8000000.0
2007-07-10 18:31:00,1.75988,1.75988,1.75943,1.75943,9000000.0
2007-07-10 18:32:00,1.75971,1.76035,1.75971,1.76028,11000000.0
2007-07-10 18:33:00,1.76026,1.76034,1.75963,1.75963,11000000.0
2007-07-10 18:34:00,1.75991,1.75991,1.75972,1.75983,7000000.0
2007-07-10 18:35:00,1.75988,1.75996,1.75983,1.75992,8000000.0
2007-07-10 18:36:00,1.76034,1.76044,1.7603,1.76041,7000000.0
2007-07-10 18:37:00,1.76034,1.76034,1.76012,1.76012,8000000.0
2007-07-10 18:38:00,1.76001,1.76003,1.75976,1.75976,8000000.0
2007-07-10 18:39:00,1.7597,1.75995,1.7597,1.75976,7000000.0
2007-07-10 18:40:00,1.75967,1.75967,1.75944,1.75963,7000000.0
2007-07-10 18:41:00,1.75965,1.75978,1.75965,1.75972,8000000.0
2007-07-10 18:42:00,1.75991,1.76001,1.75978,1.76001,11000000.0
2007-07-10 18:43:00,1.75999,1.76005,1.75985,1.76002,8000000.0
2007-07-10 18:44:00,1.75948,1.75967,1.75906,1.75906,7000000.0
2007-07-10 18:45:00,1.75974,1.75985,1.75958,1.75968,11000000.0
2007-07-10 18:46:00,1.75968,1.75979,1.75959,1.75973,9000000.0
2007-07-10 18:47:00,1.75971,1.75971,1.75938,1.75938,8000000.0
2007-07-10 18:48:00,1.75952,1.75952,1.75923,1.7594,9000000.0
2007-07-10 18:49:00,1.75948,1.75953,1.75926,1.75926,7000000.0
2007-07-10 18:50:00,1.75958,1.75958,1.7593,1.7593,11000000.0
2007-07-10 18:51:00,1.75949,1.7595,1.75928,1.75948,7000000.0
2007-07-10 18:52:00,1.75938,1.75943,1.75927,1.75937,8000000.0
2007-07-10 18:53:00,1.75912,1.75937,1.75905,1.75926,11000000.0
2007-07-10 18:54:00,1.75939,1.7595,1.75931,1.75931,7000000.0
2007-07-10 18:55:00,1.75927,1.75967,1.75927,1.75967,7000000.0
2007-07-10 18:56:00,1.75977,1.75997,1.75969,1.75969,7000000.0
2007-07-10 18:57:00,1.75982,1.75982,1.75964,1.75964,10000000.0
2007-07-10 18:58:00,1.7599,1.75999,1.75984,1.75987,9000000.0
2007-07-10 18:59:00,1.7598,1.76028,1.7598,1.76028,8000000.0
2007-07-10 19:00:00,1.7603,1.7603,1.76002,1.7601,7000000.0
2007-07-10 19:01:00,1.76019,1.76053,1.76019,1.76042,7000000.0
2007-07-10 19:02:00,1.76028,1.76033,1.7601,1.7602,8000000.0
2007-07-10 19:03:00,1.76001,1.76001,1.75966,1.75966,7000000.0
2007-07-10 19:04:00,1.75964,1.75979,1.75949,1.75949,8000000.0
2007-07-10 19:05:00,1.75907,1.75932,1.75907,1.75923,8000000.0
2007-07-10 19:06:00,1.75923,1.75923,1.75852,1.75888,8000000.0
2007-07-10 19:07:00,1.75894,1.75921,1.75894,1.75913,9000000.0
2007-07-10 19:08:00,1.75897,1.75897,1.75871,1.75874,8000000.0
2007-07-10 19:09:00,1.75872,1.75887,1.7587,1.75887,7000000.0
2007-07-10 19:10:00,1.75878,1.75878,1.75848,1.75866,11000000.0
2007-07-10 19:11:00,1.75847,1.75864,1.75839,1.75864,10000000.0
2007-07-10 19:12:00,1.75864,1.75875,1.75864,1.75874,7000000.0
2007-07-10 19:13:00,1.75889,1.75899,1.75746,1.75886,8000000.0
2007-07-10 19:14:00,1.75897,1.75897,1.7588,1.7588,8000000.0
2007-07-10 19:15:00,1.75901,1.75901,1.75884,1.75887,10000000.0
2007-07-10 19:16:00,1.75904,1.75921,1.75904,1.75916,8000000.0
2007-07-10 19:17:00,1.75938,1.75938,1.75912,1.7592,10000000.0
2007-07-10 19:18:00,1.75903,1.75908,1.75881,1.75897,11000000.0
2007-07-10 19:19:00,1.75897,1.75901,1.75881,1.7589,8000000.0
2007-07-10 19:20:00,1.75895,1.75919,1.75895,1.75919,11000000.0
2007-07-10 19:21:00,1.75946,1.75946,1.75921,1.75921,10000000.0
2007-07-10 19:22:00,1.7594,1.75979,1.7594,1.75979,9000000.0
2007-07-10 19:23:00,1.75969,1.75989,1.75953,1.75967,8000000.0
2007-07-10 19:24:00,1.75976,1.75976,1.7595,1.75966,9000000.0
2007-07-10 19:25:00,1.7597,1.75973,1.75965,1.75965,9000000.0
2007-07-10 19:26:00,1.7596,1.75971,1.7596,1.75971,7000000.0
2007-07-10 19:27:00,1.75956,1.75956,1.75924,1.75924,8000000.0
2007-07-10 19:28:00,1.75919,1.76068,1.75906,1.76068,10000000.0
2007-07-10 19:29:00,1.75921,1.75948,1.75921,1.75945,7000000.0
2007-07-10 19:30:00,1.7593,1.75947,1.75926,1.75933,10000000.0
2007-07-10 19:31:00,1.75939,1.75951,1.75939,1.75941,7000000.0
2007-07-10 19:32:00,1.75933,1.75935,1.7591,1.7593,10000000.0
2007-07-10 19:33:00,1.7588,1.75918,1.7588,1.75913,7000000.0
2007-07-10 19:34:00,1.75907,1.75907,1.75886,1.75887,8000000.0
2007-07-10 19:35:00,1.75905,1.75938,1.75905,1.75938,7000000.0
2007-07-10 19:36:00,1.7589,1.75906,1.75871,1.75906,7000000.0
2007-07-10 19:37:00,1.759,1.75902,1.75885,1.759,8000000.0
2007-07-10 19:38:00,1.75907,1.75919,1.75899,1.75899,8000000.0
2007-07-10 19:39:00,1.75911,1.75924,1.75911,1.75912,8000000.0
2007-07-10 19:40:00,1.75947,1.75964,1.75915,1.75915,7000000.0
2007-07-10 19:41:00,1.75943,1.75943,1.75911,1.75925,9000000.0
2007-07-10 19:42:00,1.75935,1.75942,1.7593,1.75931,7000000.0
2007-07-10 19:43:00,1.75924,1.75924,1.75899,1.75921,11000000.0
2007-07-10 19:44:00,1.759,1.75906,1.75891,1.75903,8000000.0
2007-07-10 19:45:00,1.75895,1.75895,1.75859,1.75888,9000000.0
2007-07-10 19:46:00,1.75901,1.75923,1.75901,1.75917,7000000.0
2007-07-10 19:47:00,1.75918,1.75928,1.75893,1.759,9000000.0
2007-07-10 19:48:00,1.75914,1.75914,1.75888,1.75904,8000000.0
2007-07-10 19:49:00,1.75901,1.75926,1.75901,1.7591,7000000.0
2007-07-10 19:50:00,1.75912,1.75951,1.75912,1.75951,7000000.0
2007-07-10 19:51:00,1.75942,1.75942,1.75855,1.75855,7000000.0
2007-07-10 19:52:00,1.75853,1.75882,1.75844,1.75882,7000000.0
2007-07-10 19:53:00,1.75866,1.75881,1.75857,1.75879,7000000.0
2007-07-10 19:54:00,1.75858,1.75858,1.75832,1.75854,8000000.0
2007-07-10 19:55:00,1.75846,1.75874,1.75846,1.75864,8000000.0
2007-07-10 19:56:00,1.75872,1.75888,1.75854,1.75879,8000000.0
2007-07-10 19:57:00,1.75893,1.75895,1.75832,1.75835,7000000.0
2007-07-10 19:58:00,1.75883,1.75912,1.75867,1.75912,10000000.0
2007-07-10 19:59:00,1.75889,1.75916,1.75889,1.75898,8000000.0
2007-07-10 20:00:00,1.75905,1.75913,1.75869,1.75901,7000000.0
2007-07-10 20:01:00,1.75931,1.75935,1.75928,1.75935,7000000.0
2007-07-10 20:02:00,1.75923,1.75936,1.75895,1.75895,7000000.0
2007-07-10 20:03:00,1.75889,1.75913,1.75889,1.75904,9000000.0
2007-07-10 20:04:00,1.75885,1.75896,1.75878,1.75895,9000000.0
2007-07-10 20:05:00,1.75882,1.75899,1.7586,1.75899,9000000.0
2007-07-10 20:06:00,1.75911,1.75951,1.75908,1.75949,11000000.0
2007-07-10 20:07:00,1.75941,1.75941,1.75912,1.75912,10000000.0
2007-07-10 20:08:00,1.7592,1.7592,1.759,1.75911,8000000.0
2007-07-10 20:09:00,1.75908,1.75962,1.75908,1.75961,7000000.0
2007-07-10 20:10:00,1.75982,1.76001,1.75967,1.7597,8000000.0
2007-07-10 20:11:00,1.7599,1.76007,1.75981,1.75994,8000000.0
2007-07-10 20:12:00,1.76004,1.76017,1.76002,1.76002,7000000.0
2007-07-10 20:13:00,1.76023,1.7603,1.7602,1.76022,10000000.0
2007-07-10 20:14:00,1.76027,1.76028,1.7602,1.76025,7000000.0
2007-07-10 20:15:00,1.76008,1.76008,1.75963,1.75963,7000000.0
2007-07-10 20:16:00,1.75984,1.75989,1.75969,1.75987,7000000.0
2007-07-10 20:17:00,1.75982,1.76002,1.75977,1.76002,11000000.0
2007-07-10 20:18:00,1.75988,1.75988,1.75971,1.75971,9000000.0
2007-07-10 20:19:00,1.75965,1.75991,1.75965,1.75979,8000000.0
2007-07-10 20:20:00,1.7597,1.7597,1.75949,1.75951,7000000.0
2007-07-10 20:21:00,1.75958,1.75982,1.75958,1.75979,11000000.0
2007-07-10 20:22:00,1.75935,1.76006,1.75919,1.76001,7000000.0
2007-07-10 20:23:00,1.75993,1.75993,1.75973,1.75973,7000000.0
2007-07-10 20:24:00,1.75969,1.75979,1.75963,1.75963,8000000.0
2007-07-10 20:25:00,1.75945,1.75958,1.75945,1.75947,11000000.0
2007-07-10 20:26:00,1.75953,1.75962,1.75937,1.75937,8000000.0
2007-07-10 20:27:00,1.75878,1.75935,1.75864,1.759,9000000.0
2007-07-10 20:28:00,1.75926,1.75945,1.75924,1.75925,7000000.0
2007-07-10 20:29:00,1.75922,1.75924,1.75905,1.75905,8000000.0
2007-07-10 20:30:00,1.75905,1.75908,1.75889,1.75889,8000000.0
2007-07-10 20:31:00,1.75905,1.75919,1.75875,1.75919,7000000.0
2007-07-10 20:32:00,1.75929,1.75947,1.75918,1.75947,7000000.0
2007-07-10 20:33:00,1.75912,1.75943,1.75888,1.75938,7000000.0
2007-07-10 20:34:00,1.75915,1.75955,1.75915,1.75955,8000000.0
2007-07-10 20:35:00,1.75921,1.75949,1.75921,1.75946,9000000.0
2007-07-10 20:36:00,1.75951,1.75964,1.75941,1.75949,7000000.0
2007-07-10 20:37:00,1.75946,1.75956,1.75939,1.75955,11000000.0
2007-07-10 20:38:00,1.7599,1.76008,1.75987,1.76008,10000000.0
2007-07-10 20:39:00,1.7602,1.7606,1.7602,1.76051,9000000.0
2007-07-10 20:40:00,1.76032,1.76073,1.7603,1.76073,8000000.0
2007-07-10 20:41:00,1.7607,1.7607,1.7605,1.76059,8000000.0
2007-07-10 20:42:00,1.76077,1.76115,1.76077,1.76094,11000000.0
2007-07-10 20:43:00,1.76099,1.76099,1.76058,1.76082,8000000.0
2007-07-10 20:44:00,1.76085,1.76124,1.76085,1.76124,10000000.0
2007-07-10 20:45:00,1.76137,1.76137,1.76112,1.76112,7000000.0
2007-07-10 20:46:00,1.76114,1.76148,1.76114,1.76132,8000000.0
2007-07-10 20:47:00,1.76147,1.76173,1.76147,1.76169,7000000.0
2007-07-10 20:48:00,1.76158,1.76169,1.76141,1.76164,10000000.0
2007-07-10 20:49:00,1.7616,1.76167,1.76145,1.76145,7000000.0
2007-07-10 20:50:00,1.76152,1.7617,1.76131,1.76147,8000000.0
2007-07-10 20:51:00,1.7614,1.76146,1.76124,1.76124,9000000.0
2007-07-10 20:52:00,1.76118,1.76118,1.76077,1.76078,11000000.0
2007-07-10 20:53:00,1.76081,1.761,1.76056,1.76056,11000000.0
2007-07-10 20:54:00,1.76076,1.76076,1.76043,1.76054,11000000.0
2007-07-10 20:55:00,1.76071,1.76088,1.7606,1.76088,8000000.0
2007-07-10 20:56:00,1.76113,1.76113,1.76086,1.76096,7000000.0
2007-07-10 20:57:00,1.76111,1.76115,1.76078,1.76078,7000000.0
2007-07-10 20:58:00,1.76076,1.76137,1.76064,1.76137,7000000.0
2007-07-10 20:59:00,1.76134,1.76134,1.76114,1.76118,7000000.0
2007-07-10 21:00:00,1.76117,1.76117,1.76089,1.7611,7000000.0
2007-07-10 21:01:00,1.76119,1.76119,1.76063,1.76073,7000000.0
2007-07-10 21:02:00,1.76093,1.76129,1.76092,1.76129,7000000.0
2007-07-10 21:03:00,1.76114,1.76131,1.76111,1.76131,8000000.0
2007-07-10 21:04:00,1.76122,1.76122,1.76064,1.76088,7000000.0
2007-07-10 21:05:00,1.76098,1.7612,1.76098,1.7612,7000000.0
2007-07-10 21:06:00,1.76115,1.7613,1.76111,1.7613,8000000.0
2007-07-10 21:07:00,1.7614,1.76146,1.76116,1.76123,8000000.0
2007-07-10 21:08:00,1.76158,1.76172,1.76154,1.76172,10000000.0
2007-07-10 21:09:00,1.76164,1.76164,1.76127,1.76147,10000000.0
2007-07-10 21:10:00,1.76162,1.76167,1.76154,1.76157,8000000.0
2007-07-10 21:11:00,1.76138,1.76138,1.76112,1.76112,7000000.0
2007-07-10 21:12:00,1.76121,1.76161,1.7612,1.76161,8000000.0
2007-07-10 21:13:00,1.76176,1.76179,1.7615,1.76179,10000000.0
2007-07-10 21:14:00,1.76182,1.76215,1.76182,1.76215,8000000.0
2007-07-10 21:15:00,1.76217,1.76234,1.76217,1.7623,8000000.0
2007-07-10 21:16:00,1.76212,1.76212,1.76199,1.762,7000000.0
2007-07-10 21:17:00,1.76217,1.76217,1.76161,1.762,11000000.0
2007-07-10 21:18:00,1.76207,1.76233,1.76207,1.76233,7000000.0
2007-07-10 21:19:00,1.76244,1.76251,1.7624,1.7625,6000000.0
2007-07-10 21:20:00,1.76234,1.76242,1.76227,1.76229,11000000.0
2007-07-10 21:21:00,1.76232,1.76232,1.76219,1.7622,10000000.0
2007-07-10 21:22:00,1.76222,1.76223,1.76203,1.7621,10000000.0
2007-07-10 21:23:00,1.76203,1.76203,1.76135,1.76135,7000000.0
2007-07-10 21:24:00,1.76123,1.76129,1.76113,1.7612,11000000.0
2007-07-10 21:25:00,1.76123,1.76123,1.76106,1.76106,7000000.0
2007-07-10 21:26:00,1.76107,1.76164,1.76107,1.76164,7000000.0
2007-07-10 21:27:00,1.76162,1.76166,1.76152,1.76152,6000000.0
2007-07-10 21:28:00,1.7616,1.7616,1.7614,1.76154,7000000.0
2007-07-10 21:29:00,1.76164,1.76209,1.76164,1.76209,8000000.0
2007-07-10 21:30:00,1.76229,1.76283,1.76229,1.76279,8000000.0
2007-07-10 21:31:00,1.76275,1.76294,1.76271,1.76294,8000000.0
2007-07-10 21:32:00,1.76291,1.76299,1.76287,1.76287,7000000.0
2007-07-10 21:33:00,1.76288,1.76295,1.76274,1.76291,11000000.0
2007-07-10 21:34:00,1.76268,1.76274,1.76256,1.76264,11000000.0
2007-07-10 21:35:00,1.76266,1.76272,1.76255,1.76255,11000000.0
2007-07-10 21:36:00,1.76252,1.76261,1.76241,1.76251,8000000.0
2007-07-10 21:37:00,1.76247,1.76261,1.76237,1.76261,8000000.0
2007-07-10 21:38:00,1.76247,1.76247,1.76221,1.76227,8000000.0
2007-07-10 21:39:00,1.76224,1.76254,1.76224,1.76254,9000000.0
2007-07-10 21:40:00,1.76266,1.7628,1.7626,1.7628,7000000.0
2007-07-10 21:41:00,1.76275,1.76275,1.76251,1.76265,9000000.0
2007-07-10 21:42:00,1.76257,1.76272,1.76256,1.76258,8000000.0
2007-07-10 21:43:00,1.76265,1.76265,1.76254,1.76254,5000000.0
2007-07-10 21:44:00,1.76228,1.76242,1.76224,1.76233,8000000.0
2007-07-10 21:45:00,1.7624,1.76261,1.76235,1.76261,7000000.0
2007-07-10 21:46:00,1.76257,1.76259,1.76244,1.76247,8000000.0
2007-07-10 21:47:00,1.76252,1.76283,1.76252,1.76283,8000000.0
2007-07-10 21:48:00,1.7628,1.76317,1.7628,1.76292,8000000.0
2007-07-10 21:49:00,1.76283,1.76308,1.76283,1.76308,8000000.0
2007-07-10 21:50:00,1.76293,1.76317,1.7629,1.76297,8000000.0
2007-07-10 21:51:00,1.76305,1.76309,1.76297,1.76304,7000000.0
2007-07-10 21:52:00,1.76335,1.76342,1.76329,1.76329,7000000.0
2007-07-10 21:53:00,1.76293,1.76293,1.76268,1.76282,7000000.0
2007-07-10 21:54:00,1.76276,1.76276,1.76252,1.76253,7000000.0
2007-07-10 21:55:00,1.7623,1.7626,1.76227,1.7626,7000000.0
2007-07-10 21:56:00,1.76263,1.76278,1.76261,1.76271,8000000.0
2007-07-10 21:57:00,1.76263,1.76263,1.76206,1.76206,7000000.0
2007-07-10 21:58:00,1.76195,1.76238,1.76195,1.76237,7000000.0
2007-07-10 21:59:00,1.76249,1.76249,1.76212,1.76212,8000000.0
2007-07-10 22:00:00,1.76216,1.76245,1.76212,1.76245,10000000.0
2007-07-10 22:01:00,1.76252,1.76256,1.76189,1.76189,9000000.0
2007-07-10 22:02:00,1.76255,1.76261,1.7618,1.76241,8000000.0
2007-07-10 22:03:00,1.76289,1.76315,1.76289,1.76289,7000000.0
2007-07-10 22:04:00,1.76294,1.763,1.76286,1.76293,8000000.0
2007-07-10 22:05:00,1.76287,1.76304,1.76283,1.7629,10000000.0
2007-07-10 22:06:00,1.76285,1.76285,1.76267,1.76267,7000000.0
2007-07-10 22:07:00,1.76265,1.76265,1.76247,1.76247,8000000.0
2007-07-10 22:08:00,1.76289,1.76301,1.76284,1.76284,8000000.0
2007-07-10 22:09:00,1.76303,1.76323,1.76303,1.76316,9000000.0
2007-07-10 22:10:00,1.76301,1.76312,1.7615,1.7615,8000000.0
2007-07-10 22:11:00,1.76162,1.76297,1.76162,1.76296,7000000.0
2007-07-10 22:12:00,1.76315,1.76329,1.76315,1.76329,8000000.0
2007-07-10 22:13:00,1.76317,1.76345,1.76317,1.76338,8000000.0
2007-07-10 22:14:00,1.76354,1.76359,1.76337,1.76355,11000000.0
2007-07-10 22:15:00,1.76376,1.76376,1.76344,1.76356,8000000.0
2007-07-10 22:16:00,1.7634,1.76347,1.76324,1.76332,9000000.0
2007-07-10 22:17:00,1.76321,1.76321,1.76305,1.76315,7000000.0
2007-07-10 22:18:00,1.76328,1.7633,1.76316,1.76323,8000000.0
2007-07-10 22:19:00,1.76308,1.76308,1.76264,1.76264,4000000.0
2007-07-10 22:20:00,1.76318,1.76321,1.76311,1.76312,7000000.0
2007-07-10 22:21:00,1.76296,1.76339,1.76296,1.76339,9000000.0
2007-07-10 22:22:00,1.76134,1.76145,1.76132,1.76145,7000000.0
2007-07-10 22:23:00,1.76162,1.76244,1.76158,1.76244,9000000.0
2007-07-10 22:24:00,1.76341,1.76391,1.76341,1.76391,7000000.0
2007-07-10 22:25:00,1.76309,1.76386,1.76309,1.76386,8000000.0
2007-07-10 22:26:00,1.76365,1.76414,1.76365,1.76414,9000000.0
2007-07-10 22:27:00,1.764,1.76439,1.764,1.76439,6000000.0
2007-07-10 22:28:00,1.76504,1.76504,1.76454,1.76454,8000000.0
2007-07-10 22:29:00,1.76277,1.76387,1.76248,1.76344,8000000.0
2007-07-10 22:30:00,1.76348,1.76477,1.76348,1.76477,7000000.0
2007-07-10 22:31:00,1.76463,1.76469,1.76448,1.76459,9000000.0
2007-07-10 22:32:00,1.76457,1.76462,1.76439,1.76445,8000000.0
2007-07-10 22:33:00,1.76444,1.76465,1.76411,1.76465,7000000.0
2007-07-10 22:34:00,1.76482,1.76507,1.76482,1.76504,7000000.0
2007-07-10 22:35:00,1.76374,1.76526,1.76374,1.76526,8000000.0
2007-07-10 22:36:00,1.76541,1.76554,1.76541,1.76552,10000000.0
2007-07-10 22:37:00,1.76545,1.76555,1.76521,1.76521,7000000.0
2007-07-10 22:38:00,1.76523,1.76525,1.76505,1.76505,8000000.0
2007-07-10 22:39:00,1.76511,1.76512,1.76488,1.7651,10000000.0
2007-07-10 22:40:00,1.76489,1.76489,1.76447,1.76458,7000000.0
2007-07-10 22:41:00,1.76424,1.76503,1.76424,1.76503,8000000.0
2007-07-10 22:42:00,1.76532,1.76532,1.76503,1.76503,8000000.0
2007-07-10 22:43:00,1.76515,1.76522,1.76509,1.76519,9000000.0
2007-07-10 22:44:00,1.76409,1.76477,1.76409,1.76477,11000000.0
2007-07-10 22:45:00,1.76506,1.76519,1.765,1.76516,11000000.0
2007-07-10 22:46:00,1.76506,1.76516,1.765,1.76513,8000000.0
2007-07-10 22:47:00,1.76517,1.76524,1.76516,1.76516,11000000.0
2007-07-10 22:48:00,1.76499,1.76505,1.76474,1.76496,8000000.0
2007-07-10 22:49:00,1.76491,1.76511,1.7645,1.76511,7000000.0
2007-07-10 22:50:00,1.76533,1.7654,1.76524,1.76537,7000000.0
2007-07-10 22:51:00,1.76436,1.76574,1.76413,1.76574,10000000.0
2007-07-10 22:52:00,1.76578,1.76578,1.76471,1.76471,8000000.0
2007-07-10 22:53:00,1.76403,1.76518,1.76403,1.76506,7000000.0
2007-07-10 22:54:00,1.76554,1.76558,1.76537,1.76537,8000000.0
2007-07-10 22:55:00,1.76554,1.76557,1.76526,1.76526,7000000.0
2007-07-10 22:56:00,1.76552,1.76556,1.76537,1.76543,7000000.0
2007-07-10 22:57:00,1.76521,1.76521,1.76498,1.76519,7000000.0
2007-07-10 22:58:00,1.76506,1.76526,1.76506,1.76526,7000000.0
2007-07-10 22:59:00,1.7651,1.76551,1.7651,1.76551,7000000.0
2007-07-10 23:00:00,1.76569,1.76569,1.76556,1.76558,8000000.0
2007-07-10 23:01:00,1.76532,1.76532,1.76502,1.76502,8000000.0
2007-07-10 23:02:00,1.76502,1.76512,1.76502,1.76502,8000000.0
2007-07-10 23:03:00,1.76527,1.76542,1.76519,1.76542,7000000.0
2007-07-10 23:04:00,1.7658,1.7666,1.7658,1.7666,8000000.0
2007-07-10 23:05:00,1.7667,1.76681,1.76668,1.76681,7000000.0
2007-07-10 23:06:00,1.76651,1.76696,1.76651,1.7666,9000000.0
2007-07-10 23:07:00,1.7671,1.76774,1.7671,1.76774,10000000.0
2007-07-10 23:08:00,1.7679,1.76806,1.76775,1.76806,7000000.0
2007-07-10 23:09:00,1.76838,1.76881,1.76826,1.76826,9000000.0
2007-07-10 23:10:00,1.7681,1.76872,1.76807,1.76872,11000000.0
2007-07-10 23:11:00,1.76848,1.7686,1.76817,1.76817,7000000.0
2007-07-10 23:12:00,1.76802,1.76822,1.76802,1.76822,7000000.0
2007-07-10 23:13:00,1.76811,1.76824,1.76806,1.76814,7000000.0
2007-07-10 23:14:00,1.76817,1.7683,1.76796,1.76816,8000000.0
2007-07-10 23:15:00,1.76784,1.76807,1.76776,1.76807,9000000.0
2007-07-10 23:16:00,1.76781,1.76817,1.76763,1.76796,11000000.0
2007-07-10 23:17:00,1.76822,1.76838,1.76819,1.7682,7000000.0
2007-07-10 23:18:00,1.76821,1.76821,1.76796,1.76798,8000000.0
2007-07-10 23:19:00,1.76825,1.76864,1.76825,1.76863,7000000.0
2007-07-10 23:20:00,1.76886,1.76894,1.76844,1.76849,9000000.0
2007-07-10 23:21:00,1.76866,1.76866,1.76851,1.76865,9000000.0
2007-07-10 23:22:00,1.7687,1.76896,1.7687,1.76896,11000000.0
2007-07-10 23:23:00,1.76888,1.76917,1.76879,1.76917,8000000.0
2007-07-10 23:24:00,1.76889,1.76901,1.76887,1.76901,7000000.0
2007-07-10 23:25:00,1.76882,1.7689,1.76882,1.7689,2000000.0
2007-07-10 23:26:00,1.76865,1.76896,1.76865,1.76896,8000000.0
2007-07-10 23:27:00,1.76917,1.76933,1.76896,1.76925,9000000.0
2007-07-10 23:28:00,1.7694,1.77004,1.7694,1.77004,10000000.0
2007-07-10 23:29:00,1.77051,1.77054,1.77032,1.77044,9000000.0
2007-07-10 23:30:00,1.77034,1.77034,1.77019,1.77023,8000000.0
2007-07-10 23:31:00,1.77038,1.77049,1.77022,1.77022,7000000.0
2007-07-10 23:32:00,1.77041,1.77099,1.77041,1.77099,8000000.0
2007-07-10 23:33:00,1.77109,1.7712,1.77104,1.77104,7000000.0
2007-07-10 23:34:00,1.77107,1.77176,1.77082,1.77176,7000000.0
2007-07-10 23:35:00,1.77199,1.77221,1.7716,1.77221,9000000.0
2007-07-10 23:36:00,1.77233,1.77233,1.77205,1.77205,7000000.0
2007-07-10 23:37:00,1.77201,1.77261,1.77201,1.77261,9000000.0
2007-07-10 23:38:00,1.7727,1.77303,1.77261,1.77261,8000000.0
2007-07-10 23:39:00,1.77247,1.77251,1.77212,1.77234,10000000.0
2007-07-10 23:40:00,1.77249,1.77249,1.77219,1.77219,8000000.0
2007-07-10 23:42:00,1.77191,1.77191,1.7713,1.77132,7000000.0
2007-07-10 23:43:00,1.77129,1.77174,1.77129,1.77174,7000000.0
2007-07-10 23:44:00,1.77176,1.77204,1.77176,1.772,7000000.0
2007-07-10 23:45:00,1.77206,1.77206,1.77144,1.77144,7000000.0
2007-07-10 23:46:00,1.7709,1.77101,1.77071,1.77071,8000000.0
2007-07-10 23:47:00,1.77059,1.77085,1.77033,1.77085,8000000.0
2007-07-10 23:48:00,1.77076,1.77076,1.77044,1.77044,7000000.0
2007-07-10 23:49:00,1.77055,1.77059,1.77039,1.77056,10000000.0
2007-07-10 23:50:00,1.77127,1.77265,1.77127,1.77265,6000000.0
2007-07-10 23:51:00,1.77293,1.7734,1.77293,1.7734,7000000.0
2007-07-10 23:52:00,1.7741,1.7741,1.7735,1.7735,11000000.0
2007-07-10 23:53:00,1.77366,1.77366,1.77298,1.773,9000000.0
2007-07-10 23:54:00,1.77277,1.77291,1.77259,1.77291,8000000.0
2007-07-10 23:55:00,1.77299,1.77599,1.77299,1.77599,8000000.0
2007-07-10 23:56:00,1.7764,1.77662,1.77639,1.77641,8000000.0
2007-07-10 23:57:00,1.77661,1.77662,1.77547,1.77547,8000000.0
2007-07-10 23:58:00,1.77587,1.77635,1.77585,1.77635,7000000.0
2007-07-10 23:59:00,1.77622,1.77622,1.77582,1.77593,6000000.0
2007-07-11 00:00:00,1.77612,1.77628,1.77539,1.77539,7000000.0
2007-07-11 00:01:00,1.77515,1.7754,1.77469,1.77469,8000000.0
2007-07-11 00:02:00,1.77486,1.77486,1.77433,1.77433,8000000.0
2007-07-11 00:03:00,1.77449,1.77464,1.77447,1.77462,7000000.0
2007-07-11 00:04:00,1.77457,1.77458,1.77433,1.7745,7000000.0
2007-07-11 00:05:00,1.77418,1.77451,1.77418,1.77451,8000000.0
2007-07-11 00:06:00,1.77471,1.77599,1.77471,1.77599,10000000.0
2007-07-11 00:07:00,1.77614,1.77642,1.77614,1.77623,8000000.0
2007-07-11 00:08:00,1.77618,1.77638,1.77618,1.77627,9000000.0
2007-07-11 00:09:00,1.77621,1.77663,1.77621,1.77657,8000000.0
2007-07-11 00:10:00,1.77653,1.77667,1.77631,1.77667,8000000.0
2007-07-11 00:11:00,1.77669,1.77669,1.77625,1.77625,9000000.0
2007-07-11 00:12:00,1.77632,1.7767,1.77632,1.77661,7000000.0
2007-07-11 00:13:00,1.77654,1.77681,1.77654,1.77681,7000000.0
2007-07-11 00:14:00,1.77673,1.77772,1.77673,1.77772,8000000.0
2007-07-11 00:15:00,1.77737,1.77801,1.77737,1.77801,8000000.0
2007-07-11 00:16:00,1.77885,1.77929,1.77882,1.77929,5000000.0
2007-07-11 00:17:00,1.77984,1.78066,1.77984,1.78057,10000000.0
2007-07-11 00:18:00,1.78095,1.78095,1.78073,1.7809,10000000.0
2007-07-11 00:19:00,1.7813,1.7816,1.78102,1.7811,7000000.0
2007-07-11 00:20:00,1.78115,1.782,1.78115,1.78194,8000000.0
2007-07-11 00:21:00,1.78186,1.78294,1.78186,1.78294,7000000.0
2007-07-11 00:22:00,1.78285,1.78285,1.78252,1.78261,9000000.0
2007-07-11 00:23:00,1.78232,1.78232,1.78169,1.78169,11000000.0
2007-07-11 00:24:00,1.78158,1.78158,1.78054,1.78054,10000000.0
2007-07-11 00:25:00,1.78043,1.78043,1.77966,1.77966,8000000.0
2007-07-11 00:26:00,1.78001,1.78005,1.77953,1.77953,7000000.0
2007-07-11 00:27:00,1.77835,1.77835,1.7773,1.77765,10000000.0
2007-07-11 00:28:00,1.77814,1.77868,1.77814,1.77868,9000000.0
2007-07-11 00:29:00,1.77857,1.77871,1.7785,1.77867,7000000.0
2007-07-11 00:30:00,1.7785,1.77865,1.77835,1.7786,11000000.0
2007-07-11 00:31:00,1.7784,1.77849,1.77834,1.77838,10000000.0
2007-07-11 00:32:00,1.77764,1.77764,1.77657,1.77657,8000000.0
2007-07-11 00:33:00,1.77625,1.77638,1.77592,1.776,10000000.0
2007-07-11 00:34:00,1.77595,1.7761,1.77569,1.77605,8000000.0
2007-07-11 00:35:00,1.77595,1.77597,1.77375,1.7755,8000000.0
2007-07-11 00:36:00,1.77448,1.77448,1.77407,1.7742,7000000.0
2007-07-11 00:37:00,1.77456,1.77485,1.77456,1.77482,7000000.0
2007-07-11 00:38:00,1.77482,1.77533,1.77461,1.77533,7000000.0
2007-07-11 00:39:00,1.77538,1.77538,1.77466,1.77466,7000000.0
2007-07-11 00:40:00,1.77437,1.7745,1.77415,1.77415,7000000.0
2007-07-11 00:41:00,1.77397,1.77397,1.77364,1.77364,10000000.0
2007-07-11 00:42:00,1.77371,1.77431,1.77334,1.77431,11000000.0
2007-07-11 00:43:00,1.77448,1.77448,1.77384,1.77417,7000000.0
2007-07-11 00:44:00,1.77431,1.77472,1.77431,1.77472,7000000.0
2007-07-11 00:45:00,1.77502,1.77508,1.77483,1.77483,11000000.0
2007-07-11 00:46:00,1.77437,1.77469,1.77414,1.77466,11000000.0
2007-07-11 00:47:00,1.77457,1.77463,1.7744,1.77451,7000000.0
2007-07-11 00:48:00,1.77453,1.77453,1.77386,1.77386,10000000.0
2007-07-11 00:49:00,1.77348,1.77386,1.77348,1.77386,7000000.0
2007-07-11 00:50:00,1.77402,1.77426,1.77402,1.77426,8000000.0
2007-07-11 00:51:00,1.7744,1.7745,1.7744,1.77448,6000000.0
2007-07-11 00:52:00,1.77434,1.77434,1.77396,1.77396,8000000.0
2007-07-11 00:53:00,1.77378,1.77378,1.77336,1.77345,8000000.0
2007-07-11 00:54:00,1.7733,1.7733,1.77308,1.77323,8000000.0
2007-07-11 00:55:00,1.77331,1.7735,1.77313,1.77336,7000000.0
2007-07-11 00:56:00,1.77345,1.77357,1.77345,1.77357,7000000.0
2007-07-11 00:57:00,1.77379,1.77408,1.77358,1.77408,6000000.0
2007-07-11 00:58:00,1.77453,1.77453,1.77403,1.77449,8000000.0
2007-07-11 00:59:00,1.77517,1.77522,1.77494,1.77513,8000000.0
2007-07-11 01:00:00,1.77545,1.77545,1.77533,1.77541,9000000.0
2007-07-11 01:01:00,1.77517,1.77519,1.7749,1.7749,9000000.0
2007-07-11 01:02:00,1.7749,1.7749,1.77447,1.77469,8000000.0
2007-07-11 01:03:00,1.7747,1.7747,1.77429,1.77429,7000000.0
2007-07-11 01:04:00,1.77448,1.77448,1.7743,1.7743,8000000.0
2007-07-11 01:05:00,1.77423,1.77435,1.77416,1.77426,8000000.0
2007-07-11 01:06:00,1.77426,1.77455,1.77426,1.77455,8000000.0
2007-07-11 01:07:00,1.77464,1.77478,1.77456,1.77478,10000000.0
2007-07-11 01:08:00,1.77474,1.77474,1.77432,1.77436,8000000.0
2007-07-11 01:09:00,1.77434,1.77434,1.77408,1.77411,7000000.0
2007-07-11 01:10:00,1.77408,1.77408,1.77372,1.77372,11000000.0
2007-07-11 01:11:00,1.77385,1.774,1.77384,1.77384,8000000.0
2007-07-11 01:12:00,1.77381,1.77381,1.77343,1.77362,6000000.0
2007-07-11 01:13:00,1.77366,1.77403,1.77365,1.77403,7000000.0
2007-07-11 01:14:00,1.77422,1.77453,1.7741,1.77453,8000000.0
2007-07-11 01:15:00,1.77453,1.77475,1.77448,1.77467,10000000.0
2007-07-11 01:16:00,1.77484,1.77505,1.77466,1.77505,9000000.0
2007-07-11 01:17:00,1.77518,1.77531,1.77516,1.77516,7000000.0
2007-07-11 01:18:00,1.7749,1.7749,1.77465,1.77484,8000000.0
2007-07-11 01:19:00,1.77454,1.77471,1.77454,1.7746,7000000.0
2007-07-11 01:20:00,1.77475,1.77476,1.77411,1.77411,8000000.0
2007-07-11 01:21:00,1.77405,1.77412,1.77389,1.77411,7000000.0
2007-07-11 01:22:00,1.77405,1.77405,1.77387,1.77394,7000000.0
2007-07-11 01:23:00,1.77354,1.77359,1.7734,1.7734,7000000.0
2007-07-11 01:24:00,1.77352,1.77352,1.77273,1.77273,11000000.0
2007-07-11 01:25:00,1.77251,1.77251,1.7722,1.77229,7000000.0
2007-07-11 01:26:00,1.77208,1.77225,1.77179,1.77179,8000000.0
2007-07-11 01:27:00,1.77194,1.77213,1.77194,1.77195,8000000.0
2007-07-11 01:28:00,1.77186,1.77186,1.77093,1.77116,8000000.0
2007-07-11 01:29:00,1.77072,1.77072,1.77014,1.77014,5000000.0
2007-07-11 01:30:00,1.77002,1.77002,1.76977,1.76991,7000000.0
2007-07-11 01:31:00,1.7701,1.77034,1.7701,1.77034,10000000.0
2007-07-11 01:32:00,1.77012,1.77036,1.77012,1.77026,9000000.0
2007-07-11 01:33:00,1.77024,1.77024,1.76991,1.76991,8000000.0
2007-07-11 01:34:00,1.76991,1.76999,1.76983,1.76999,11000000.0
2007-07-11 01:35:00,1.77,1.77,1.7698,1.76985,11000000.0
2007-07-11 01:36:00,1.76963,1.76963,1.7693,1.7696,7000000.0
2007-07-11 01:37:00,1.76936,1.76944,1.76911,1.76911,8000000.0
2007-07-11 01:38:00,1.76865,1.76867,1.76839,1.76867,7000000.0
2007-07-11 01:39:00,1.76914,1.76936,1.76914,1.76931,6000000.0
2007-07-11 01:40:00,1.76932,1.76967,1.76908,1.76967,11000000.0
2007-07-11 01:41:00,1.76985,1.77008,1.76985,1.76989,7000000.0
2007-07-11 01:42:00,1.77011,1.77016,1.77002,1.77002,5000000.0
2007-07-11 01:43:00,1.77005,1.77005,1.76982,1.76982,8000000.0
2007-07-11 01:44:00,1.76979,1.76985,1.76963,1.76963,8000000.0
2007-07-11 01:45:00,1.76953,1.76989,1.76953,1.76986,9000000.0
2007-07-11 01:46:00,1.77024,1.77035,1.77024,1.77035,7000000.0
2007-07-11 01:47:00,1.77022,1.77029,1.77003,1.77003,8000000.0
2007-07-11 01:48:00,1.77028,1.77047,1.77027,1.77047,8000000.0
2007-07-11 01:49:00,1.77026,1.77051,1.77017,1.77017,9000000.0
2007-07-11 01:50:00,1.76999,1.76999,1.76929,1.76929,7000000.0
2007-07-11 01:51:00,1.76952,1.76997,1.76948,1.76997,8000000.0
2007-07-11 01:52:00,1.76983,1.76983,1.76957,1.76957,8000000.0
2007-07-11 01:53:00,1.76954,1.76965,1.76934,1.76962,10000000.0
2007-07-11 01:54:00,1.76934,1.76934,1.76914,1.76914,10000000.0
2007-07-11 01:55:00,1.76913,1.76913,1.76872,1.76894,8000000.0
2007-07-11 01:56:00,1.76874,1.76874,1.76648,1.76865,10000000.0
2007-07-11 01:57:00,1.76874,1.76874,1.7685,1.76861,5000000.0
2007-07-11 01:58:00,1.76862,1.76895,1.76839,1.76839,8000000.0
2007-07-11 01:59:00,1.76785,1.76796,1.76771,1.76796,10000000.0
2007-07-11 02:00:00,1.76805,1.76813,1.76794,1.76813,7000000.0
2007-07-11 02:01:00,1.76817,1.7687,1.76804,1.7687,10000000.0
2007-07-11 02:02:00,1.7688,1.76905,1.7688,1.76903,13000000.0
2007-07-11 02:03:00,1.76887,1.76909,1.76884,1.76909,17000000.0
2007-07-11 02:04:00,1.7691,1.76914,1.76886,1.76905,10000000.0
2007-07-11 02:05:00,1.76908,1.76934,1.76908,1.76924,9000000.0
2007-07-11 02:06:00,1.77013,1.77025,1.76983,1.76983,7000000.0
2007-07-11 02:07:00,1.76986,1.7699,1.76972,1.76988,13000000.0
2007-07-11 02:08:00,1.77027,1.77032,1.77012,1.77012,16000000.0
2007-07-11 02:09:00,1.76973,1.76999,1.76968,1.76999,10000000.0
2007-07-11 02:10:00,1.76995,1.77036,1.76995,1.77036,8000000.0
2007-07-11 02:11:00,1.77029,1.77053,1.77016,1.77053,7000000.0
2007-07-11 02:12:00,1.77028,1.77033,1.77013,1.77033,14000000.0
2007-07-11 02:13:00,1.77044,1.77044,1.7703,1.77036,7000000.0
2007-07-11 02:14:00,1.77015,1.77027,1.77015,1.77022,7000000.0
2007-07-11 02:15:00,1.77022,1.77022,1.76959,1.76959,7000000.0
2007-07-11 02:16:00,1.76969,1.76974,1.76948,1.76969,8000000.0
2007-07-11 02:17:00,1.76968,1.76976,1.76953,1.76964,7000000.0
2007-07-11 02:18:00,1.76963,1.7697,1.76951,1.76967,11000000.0
2007-07-11 02:19:00,1.76969,1.77003,1.76969,1.77003,7000000.0
2007-07-11 02:20:00,1.77021,1.77048,1.77021,1.77023,12000000.0
2007-07-11 02:21:00,1.77033,1.77033,1.77017,1.77025,12000000.0
2007-07-11 02:22:00,1.77041,1.77072,1.77032,1.77072,7000000.0
2007-07-11 02:23:00,1.77086,1.77097,1.77083,1.77083,9000000.0
2007-07-11 02:24:00,1.77093,1.77093,1.77053,1.77053,8000000.0
2007-07-11 02:25:00,1.77046,1.77073,1.77046,1.77073,16000000.0
2007-07-11 02:26:00,1.77076,1.77077,1.77066,1.77067,20000000.0
2007-07-11 02:27:00,1.77048,1.77062,1.77047,1.77062,18000000.0
2007-07-11 02:28:00,1.77054,1.77054,1.77037,1.77046,7000000.0
2007-07-11 02:29:00,1.77037,1.77037,1.77018,1.77025,10000000.0
2007-07-11 02:30:00,1.77026,1.77031,1.7701,1.77029,10000000.0
2007-07-11 02:31:00,1.77043,1.77059,1.77042,1.77043,9000000.0
2007-07-11 02:32:00,1.77069,1.77076,1.77056,1.77076,15000000.0
2007-07-11 02:33:00,1.7708,1.77094,1.7708,1.77091,14000000.0
2007-07-11 02:34:00,1.77095,1.77095,1.77064,1.77064,6000000.0
2007-07-11 02:35:00,1.77054,1.77072,1.77054,1.7707,7000000.0
2007-07-11 02:36:00,1.77065,1.77065,1.7704,1.77062,8000000.0
2007-07-11 02:37:00,1.7709,1.77091,1.77076,1.77076,7000000.0
2007-07-11 02:38:00,1.77087,1.77087,1.77055,1.77082,7000000.0
2007-07-11 02:39:00,1.77081,1.77084,1.77059,1.77059,13000000.0
2007-07-11 02:40:00,1.77044,1.77065,1.77044,1.77062,11000000.0
2007-07-11 02:41:00,1.77051,1.77057,1.77033,1.77045,10000000.0
2007-07-11 02:42:00,1.77015,1.77064,1.77015,1.77058,11000000.0
2007-07-11 02:43:00,1.77026,1.77028,1.77002,1.77028,8000000.0
2007-07-11 02:44:00,1.77036,1.77045,1.77032,1.77043,10000000.0
2007-07-11 02:45:00,1.77048,1.77052,1.77038,1.77038,10000000.0
2007-07-11 02:46:00,1.77025,1.77067,1.77025,1.77067,8000000.0
2007-07-11 02:47:00,1.77081,1.77081,1.77067,1.77081,8000000.0
2007-07-11 02:48:00,1.77075,1.77085,1.77065,1.77077,11000000.0
2007-07-11 02:49:00,1.7711,1.77118,1.77091,1.77108,10000000.0
2007-07-11 02:50:00,1.77115,1.77164,1.77115,1.77164,8000000.0
2007-07-11 02:51:00,1.77159,1.77165,1.77146,1.77146,10000000.0
2007-07-11 02:52:00,1.77119,1.7716,1.77119,1.7716,5000000.0
2007-07-11 02:53:00,1.77172,1.77182,1.77147,1.77182,8000000.0
2007-07-11 02:54:00,1.77192,1.77206,1.77192,1.772,7000000.0
2007-07-11 02:55:00,1.77198,1.77202,1.77176,1.77183,8000000.0
2007-07-11 02:56:00,1.77177,1.77201,1.77175,1.77184,7000000.0
2007-07-11 02:57:00,1.77191,1.77201,1.77167,1.77184,8000000.0
2007-07-11 02:58:00,1.77183,1.77209,1.77178,1.77198,12000000.0
2007-07-11 02:59:00,1.772,1.77201,1.77184,1.77188,19000000.0
2007-07-11 03:00:00,1.77181,1.77181,1.77167,1.77175,7000000.0
2007-07-11 03:01:00,1.77168,1.77168,1.7708,1.7708,10000000.0
2007-07-11 03:02:00,1.77054,1.77109,1.77054,1.77086,8000000.0
2007-07-11 03:03:00,1.77107,1.77156,1.77107,1.77144,11000000.0
2007-07-11 03:04:00,1.77169,1.77169,1.77146,1.7715,7000000.0
2007-07-11 03:05:00,1.771,1.77163,1.771,1.77145,10000000.0
2007-07-11 03:06:00,1.7717,1.77176,1.77149,1.77149,11000000.0
2007-07-11 03:07:00,1.77161,1.77186,1.77161,1.77183,7000000.0
2007-07-11 03:08:00,1.77181,1.77181,1.77145,1.77151,8000000.0
2007-07-11 03:09:00,1.77181,1.77203,1.77181,1.77194,10000000.0
2007-07-11 03:10:00,1.77196,1.77196,1.77154,1.77179,10000000.0
2007-07-11 03:11:00,1.77195,1.77202,1.77189,1.772,8000000.0
2007-07-11 03:12:00,1.77184,1.77202,1.77184,1.77202,7000000.0
2007-07-11 03:13:00,1.77179,1.77179,1.77133,1.77146,10000000.0
2007-07-11 03:14:00,1.77145,1.77154,1.77123,1.77123,7000000.0
2007-07-11 03:15:00,1.77131,1.7715,1.77088,1.77135,11000000.0
2007-07-11 03:16:00,1.77118,1.77122,1.77109,1.7711,7000000.0
2007-07-11 03:17:00,1.77126,1.77126,1.7709,1.77094,8000000.0
2007-07-11 03:18:00,1.77123,1.77164,1.77123,1.77164,8000000.0
2007-07-11 03:19:00,1.77179,1.77189,1.77159,1.77159,7000000.0
2007-07-11 03:20:00,1.77166,1.77166,1.77156,1.77164,7000000.0
2007-07-11 03:21:00,1.77168,1.77185,1.77168,1.77185,7000000.0
2007-07-11 03:22:00,1.77192,1.77192,1.77175,1.77177,8000000.0
2007-07-11 03:23:00,1.77178,1.77192,1.77176,1.77191,9000000.0
2007-07-11 03:24:00,1.77188,1.77195,1.77188,1.77195,7000000.0
2007-07-11 03:25:00,1.77172,1.77184,1.77164,1.77168,23000000.0
2007-07-11 03:26:00,1.77172,1.77176,1.77165,1.77165,8000000.0
2007-07-11 03:27:00,1.77178,1.77203,1.77175,1.77201,7000000.0
2007-07-11 03:28:00,1.77216,1.77216,1.77209,1.7721,7000000.0
2007-07-11 03:29:00,1.7722,1.7722,1.77179,1.77179,7000000.0
2007-07-11 03:30:00,1.77166,1.7718,1.77158,1.7718,8000000.0
2007-07-11 03:31:00,1.77178,1.77193,1.77151,1.7716,8000000.0
2007-07-11 03:32:00,1.77177,1.77178,1.77165,1.77165,10000000.0
2007-07-11 03:33:00,1.77183,1.77183,1.77156,1.77179,7000000.0
2007-07-11 03:34:00,1.77146,1.77146,1.77132,1.77137,11000000.0
2007-07-11 03:35:00,1.77131,1.77145,1.77121,1.77128,8000000.0
2007-07-11 03:36:00,1.77145,1.77145,1.7713,1.77143,7000000.0
2007-07-11 03:37:00,1.77134,1.77154,1.77133,1.77143,8000000.0
2007-07-11 03:38:00,1.77152,1.77152,1.7714,1.77147,8000000.0
2007-07-11 03:39:00,1.77163,1.77163,1.77125,1.77125,9000000.0
2007-07-11 03:40:00,1.77139,1.77139,1.77113,1.77125,11000000.0
2007-07-11 03:41:00,1.77128,1.77132,1.77128,1.77129,8000000.0
2007-07-11 03:42:00,1.77134,1.77134,1.77113,1.77113,7000000.0
2007-07-11 03:43:00,1.77135,1.77135,1.77107,1.77119,9000000.0
2007-07-11 03:44:00,1.77142,1.77147,1.77133,1.77133,7000000.0
2007-07-11 03:45:00,1.7715,1.77168,1.77133,1.77133,7000000.0
2007-07-11 03:46:00,1.77138,1.77178,1.77138,1.77173,8000000.0
2007-07-11 03:47:00,1.77183,1.7721,1.77177,1.77182,9000000.0
2007-07-11 03:48:00,1.77191,1.77207,1.77182,1.77195,11000000.0
2007-07-11 03:49:00,1.77183,1.77191,1.77181,1.77191,23000000.0
2007-07-11 03:50:00,1.77213,1.77213,1.77146,1.77146,9000000.0
2007-07-11 03:51:00,1.77163,1.77183,1.77163,1.77183,8000000.0
2007-07-11 03:52:00,1.77245,1.7728,1.77238,1.77278,9000000.0
2007-07-11 03:53:00,1.77269,1.77269,1.77252,1.77254,8000000.0
2007-07-11 03:54:00,1.77236,1.77238,1.77205,1.77228,9000000.0
2007-07-11 03:55:00,1.77186,1.77202,1.77183,1.77202,10000000.0
2007-07-11 03:56:00,1.77246,1.77246,1.77218,1.77218,11000000.0
2007-07-11 03:57:00,1.77165,1.77198,1.77165,1.77198,9000000.0
2007-07-11 03:58:00,1.77229,1.77229,1.77199,1.77219,8000000.0
2007-07-11 03:59:00,1.77217,1.77227,1.77202,1.77215,7000000.0
2007-07-11 04:00:00,1.77198,1.77213,1.7718,1.77192,18000000.0
2007-07-11 04:01:00,1.77137,1.77182,1.77137,1.77182,8000000.0
2007-07-11 04:02:00,1.77198,1.77207,1.77198,1.77205,3000000.0
2007-07-11 04:03:00,1.77172,1.77189,1.77156,1.77164,12000000.0
2007-07-11 04:04:00,1.77172,1.77172,1.77154,1.77172,9000000.0
2007-07-11 04:05:00,1.77165,1.77191,1.77148,1.7716,7000000.0
2007-07-11 04:06:00,1.77146,1.77147,1.77125,1.77129,10000000.0
2007-07-11 04:07:00,1.77159,1.77174,1.77159,1.77174,7000000.0
2007-07-11 04:08:00,1.77111,1.77163,1.77111,1.77122,9000000.0
2007-07-11 04:09:00,1.77186,1.77223,1.77186,1.77198,8000000.0
2007-07-11 04:10:00,1.77213,1.77229,1.77213,1.77222,8000000.0
2007-07-11 04:11:00,1.77217,1.77217,1.77181,1.77209,8000000.0
2007-07-11 04:12:00,1.77222,1.77252,1.77222,1.77246,7000000.0
2007-07-11 04:13:00,1.77242,1.77248,1.77237,1.77248,8000000.0
2007-07-11 04:14:00,1.77241,1.77241,1.77229,1.77229,7000000.0
2007-07-11 04:15:00,1.77228,1.77251,1.77228,1.77231,8000000.0
2007-07-11 04:16:00,1.7725,1.7725,1.77221,1.77221,7000000.0
2007-07-11 04:17:00,1.77208,1.7722,1.77207,1.7722,19000000.0
2007-07-11 04:18:00,1.77213,1.77243,1.77207,1.77243,8000000.0
2007-07-11 04:19:00,1.77217,1.77257,1.77216,1.77249,21000000.0
2007-07-11 04:20:00,1.77254,1.77271,1.77245,1.77259,11000000.0
2007-07-11 04:21:00,1.77253,1.77253,1.77181,1.77181,8000000.0
2007-07-11 04:22:00,1.77139,1.77139,1.7707,1.7707,8000000.0
2007-07-11 04:23:00,1.76991,1.77043,1.76986,1.77043,9000000.0
2007-07-11 04:24:00,1.77047,1.77062,1.77042,1.77062,12000000.0
2007-07-11 04:25:00,1.7705,1.7705,1.76945,1.76945,9000000.0
2007-07-11 04:26:00,1.76919,1.7693,1.76909,1.76909,8000000.0
2007-07-11 04:27:00,1.76914,1.76951,1.76914,1.76921,9000000.0
2007-07-11 04:28:00,1.76904,1.76911,1.76898,1.76907,14000000.0
2007-07-11 04:29:00,1.76945,1.76958,1.76945,1.76958,16000000.0
2007-07-11 04:30:00,1.76966,1.76968,1.7696,1.7696,25000000.0
2007-07-11 04:31:00,1.76975,1.77006,1.76975,1.77006,8000000.0
2007-07-11 04:32:00,1.77017,1.77038,1.77013,1.77038,8000000.0
2007-07-11 04:33:00,1.77032,1.77052,1.77032,1.77046,5000000.0
2007-07-11 04:34:00,1.7706,1.7706,1.77032,1.77032,10000000.0
2007-07-11 04:35:00,1.77036,1.77051,1.77031,1.77032,9000000.0
2007-07-11 04:36:00,1.77031,1.77036,1.77012,1.77012,7000000.0
2007-07-11 04:37:00,1.76999,1.77015,1.76986,1.76986,7000000.0
2007-07-11 04:38:00,1.76984,1.76986,1.76973,1.76973,8000000.0
2007-07-11 04:39:00,1.76971,1.76989,1.76959,1.76985,9000000.0
2007-07-11 04:40:00,1.77005,1.77052,1.76993,1.77052,9000000.0
2007-07-11 04:41:00,1.77033,1.77039,1.77024,1.77036,9000000.0
2007-07-11 04:42:00,1.77042,1.77058,1.77042,1.77058,3000000.0
2007-07-11 04:43:00,1.77043,1.77045,1.77024,1.77045,9000000.0
2007-07-11 04:44:00,1.77042,1.7705,1.77027,1.77027,8000000.0
2007-07-11 04:45:00,1.77041,1.77053,1.77032,1.77039,9000000.0
2007-07-11 04:46:00,1.77032,1.77032,1.77019,1.77028,7000000.0
2007-07-11 04:47:00,1.77032,1.77033,1.77012,1.77022,8000000.0
2007-07-11 04:48:00,1.77021,1.7704,1.77021,1.7703,8000000.0
2007-07-11 04:49:00,1.7699,1.77001,1.76987,1.76991,8000000.0
2007-07-11 04:50:00,1.76917,1.76949,1.76913,1.76946,7000000.0
2007-07-11 04:51:00,1.76968,1.76968,1.76953,1.76953,15000000.0
2007-07-11 04:52:00,1.7697,1.76985,1.76962,1.76983,8000000.0
2007-07-11 04:53:00,1.76988,1.76997,1.76967,1.76967,8000000.0
2007-07-11 04:54:00,1.76959,1.76976,1.76959,1.76969,11000000.0
2007-07-11 04:55:00,1.76968,1.76968,1.76943,1.76943,9000000.0
2007-07-11 04:56:00,1.76962,1.76962,1.76927,1.76927,12000000.0
2007-07-11 04:57:00,1.76906,1.76906,1.76878,1.76882,7000000.0
2007-07-11 04:58:00,1.76872,1.76872,1.7685,1.7685,9000000.0
2007-07-11 04:59:00,1.76831,1.76831,1.76817,1.76817,12000000.0
2007-07-11 05:00:00,1.76843,1.76848,1.76843,1.76848,9000000.0
2007-07-11 05:01:00,1.76875,1.76877,1.76844,1.7686,7000000.0
2007-07-11 05:02:00,1.76868,1.76868,1.7685,1.7685,7000000.0
2007-07-11 05:03:00,1.76842,1.76846,1.76842,1.76846,8000000.0
2007-07-11 05:04:00,1.76868,1.7688,1.76865,1.7688,8000000.0
2007-07-11 05:05:00,1.76873,1.76894,1.76868,1.76894,7000000.0
2007-07-11 05:06:00,1.76875,1.769,1.76849,1.769,8000000.0
2007-07-11 05:07:00,1.76909,1.76909,1.76878,1.76878,10000000.0
2007-07-11 05:08:00,1.76911,1.76911,1.76911,1.76911,2000000.0
2007-07-11 05:09:00,1.76899,1.76902,1.76888,1.76892,16000000.0
2007-07-11 05:10:00,1.76927,1.76932,1.76919,1.7693,12000000.0
2007-07-11 05:11:00,1.7694,1.76947,1.76933,1.76935,11000000.0
2007-07-11 05:12:00,1.76893,1.76893,1.76875,1.76889,16000000.0
2007-07-11 05:13:00,1.76882,1.76899,1.76882,1.76894,9000000.0
2007-07-11 05:14:00,1.76899,1.76918,1.76889,1.76918,12000000.0
2007-07-11 05:15:00,1.76931,1.76965,1.76931,1.76965,8000000.0
2007-07-11 05:16:00,1.76962,1.76982,1.76934,1.76982,11000000.0
2007-07-11 05:17:00,1.77,1.77014,1.76966,1.76966,9000000.0
2007-07-11 05:18:00,1.76983,1.76983,1.76966,1.76966,16000000.0
2007-07-11 05:19:00,1.76935,1.76935,1.76869,1.76873,9000000.0
2007-07-11 05:20:00,1.76956,1.76956,1.76927,1.76927,11000000.0
2007-07-11 05:21:00,1.76943,1.76959,1.76937,1.76945,10000000.0
2007-07-11 05:22:00,1.76946,1.76946,1.76927,1.76931,28000000.0
2007-07-11 05:23:00,1.76934,1.7695,1.76934,1.76947,7000000.0
2007-07-11 05:24:00,1.76946,1.76946,1.76915,1.76942,8000000.0
2007-07-11 05:25:00,1.76913,1.76943,1.76907,1.76943,47000000.0
2007-07-11 05:26:00,1.76973,1.76975,1.76951,1.76961,38000000.0
2007-07-11 05:27:00,1.76985,1.77005,1.76982,1.76983,7000000.0
2007-07-11 05:28:00,1.76999,1.77011,1.76986,1.77011,22000000.0
2007-07-11 05:29:00,1.77006,1.77006,1.76977,1.76977,11000000.0
2007-07-11 05:30:00,1.77007,1.77015,1.77007,1.77012,7000000.0
2007-07-11 05:31:00,1.77031,1.77036,1.77018,1.77028,8000000.0
2007-07-11 05:32:00,1.77024,1.77024,1.7701,1.7701,10000000.0
2007-07-11 05:33:00,1.77024,1.77024,1.76992,1.77022,10000000.0
2007-07-11 05:34:00,1.77018,1.77044,1.77018,1.77044,8000000.0
2007-07-11 05:35:00,1.77041,1.77068,1.77041,1.77058,10000000.0
2007-07-11 05:36:00,1.77058,1.77077,1.77058,1.77059,15000000.0
2007-07-11 05:37:00,1.77064,1.77079,1.77064,1.77079,11000000.0
2007-07-11 05:38:00,1.77075,1.77084,1.77066,1.77084,11000000.0
2007-07-11 05:39:00,1.77091,1.77091,1.77022,1.77054,7000000.0
2007-07-11 05:40:00,1.77062,1.77087,1.77062,1.77087,9000000.0
2007-07-11 05:41:00,1.77073,1.77074,1.77059,1.77059,9000000.0
2007-07-11 05:42:00,1.77038,1.77047,1.7702,1.7702,16000000.0
2007-07-11 05:43:00,1.7703,1.77046,1.7703,1.77046,8000000.0
2007-07-11 05:44:00,1.77057,1.77057,1.77023,1.77023,9000000.0
2007-07-11 05:45:00,1.77024,1.77038,1.77024,1.77038,13000000.0
2007-07-11 05:46:00,1.77035,1.77035,1.77017,1.77023,10000000.0
2007-07-11 05:47:00,1.77022,1.7703,1.76976,1.77,15000000.0
2007-07-11 05:48:00,1.77043,1.77043,1.77024,1.77032,8000000.0
2007-07-11 05:49:00,1.77051,1.77068,1.77042,1.77068,8000000.0
2007-07-11 05:50:00,1.77037,1.77049,1.7703,1.77037,13000000.0
2007-07-11 05:51:00,1.77045,1.7705,1.77039,1.77047,30000000.0
2007-07-11 05:52:00,1.77048,1.77055,1.77048,1.7705,15000000.0
2007-07-11 05:53:00,1.77061,1.77068,1.7705,1.77055,8000000.0
2007-07-11 05:54:00,1.77066,1.77073,1.77066,1.77068,4000000.0
2007-07-11 05:55:00,1.77039,1.77064,1.77039,1.77064,11000000.0
2007-07-11 05:56:00,1.77057,1.77058,1.77032,1.77039,9000000.0
2007-07-11 05:57:00,1.77032,1.77037,1.77028,1.77028,11000000.0
2007-07-11 05:58:00,1.77055,1.77066,1.77055,1.77064,6000000.0
2007-07-11 05:59:00,1.77004,1.77041,1.77,1.77,12000000.0
2007-07-11 06:00:00,1.77045,1.77057,1.77018,1.77018,25000000.0
2007-07-11 06:01:00,1.77001,1.77026,1.76999,1.77017,16000000.0
2007-07-11 06:02:00,1.77028,1.77032,1.77015,1.77015,13000000.0
2007-07-11 06:03:00,1.77031,1.77037,1.77024,1.77036,7000000.0
2007-07-11 06:04:00,1.77043,1.77045,1.77021,1.77025,11000000.0
2007-07-11 06:05:00,1.77,1.77029,1.77,1.77029,9000000.0
2007-07-11 06:06:00,1.76989,1.77031,1.7696,1.7696,8000000.0
2007-07-11 06:07:00,1.76906,1.76906,1.76857,1.76865,10000000.0
2007-07-11 06:08:00,1.76894,1.76894,1.76879,1.76885,8000000.0
2007-07-11 06:09:00,1.7689,1.76914,1.7689,1.76907,10000000.0
2007-07-11 06:10:00,1.76896,1.76899,1.76877,1.76899,8000000.0
2007-07-11 06:11:00,1.76891,1.769,1.76891,1.76891,7000000.0
2007-07-11 06:12:00,1.76908,1.76919,1.76904,1.76912,10000000.0
2007-07-11 06:13:00,1.76909,1.76909,1.76886,1.76906,15000000.0
2007-07-11 06:14:00,1.76922,1.76925,1.76912,1.76912,7000000.0
2007-07-11 06:15:00,1.7692,1.76946,1.76896,1.76937,18000000.0
2007-07-11 06:16:00,1.76939,1.76939,1.76911,1.76911,11000000.0
2007-07-11 06:18:00,1.76902,1.76932,1.76902,1.76932,7000000.0
2007-07-11 06:19:00,1.7691,1.7691,1.7689,1.769,12000000.0
2007-07-11 06:20:00,1.76914,1.76914,1.7689,1.76912,18000000.0
2007-07-11 06:21:00,1.76922,1.76962,1.76922,1.76943,26000000.0
2007-07-11 06:22:00,1.76954,1.76956,1.76941,1.76941,11000000.0
2007-07-11 06:23:00,1.7696,1.76963,1.76948,1.76958,11000000.0
2007-07-11 06:24:00,1.76953,1.76953,1.76895,1.76901,11000000.0
2007-07-11 06:25:00,1.76961,1.76972,1.7696,1.7696,10000000.0
2007-07-11 06:26:00,1.76968,1.76982,1.76968,1.76968,7000000.0
2007-07-11 06:27:00,1.76973,1.76974,1.76963,1.76971,8000000.0
2007-07-11 06:28:00,1.76964,1.76974,1.76964,1.76971,7000000.0
2007-07-11 06:29:00,1.76959,1.76986,1.76959,1.76984,9000000.0
2007-07-11 06:30:00,1.76978,1.77007,1.76978,1.77007,8000000.0
2007-07-11 06:31:00,1.76997,1.77013,1.76995,1.77013,20000000.0
2007-07-11 06:32:00,1.77012,1.77012,1.76983,1.76998,31000000.0
2007-07-11 06:33:00,1.76981,1.77008,1.76981,1.77003,7000000.0
2007-07-11 06:34:00,1.77007,1.7704,1.77007,1.7704,9000000.0
2007-07-11 06:35:00,1.77044,1.77044,1.77027,1.7704,8000000.0
2007-07-11 06:36:00,1.77069,1.77069,1.77041,1.77043,10000000.0
2007-07-11 06:37:00,1.77045,1.77045,1.77014,1.77014,7000000.0
2007-07-11 06:38:00,1.77,1.77004,1.76982,1.76995,8000000.0
2007-07-11 06:39:00,1.76994,1.76994,1.76983,1.76983,12000000.0
2007-07-11 06:40:00,1.76985,1.76995,1.76985,1.76995,3000000.0
2007-07-11 06:41:00,1.77,1.77,1.76974,1.76974,7000000.0
2007-07-11 06:42:00,1.77006,1.77011,1.76994,1.77004,7000000.0
2007-07-11 06:43:00,1.76996,1.77001,1.76989,1.77001,9000000.0
2007-07-11 06:44:00,1.76998,1.76998,1.76986,1.76986,11000000.0
2007-07-11 06:45:00,1.76984,1.76991,1.76984,1.7699,8000000.0
2007-07-11 06:46:00,1.77008,1.77015,1.77007,1.77011,8000000.0
2007-07-11 06:47:00,1.77018,1.77026,1.76834,1.76992,10000000.0
2007-07-11 06:48:00,1.76975,1.76988,1.76972,1.76972,8000000.0
2007-07-11 06:49:00,1.77023,1.77023,1.76992,1.77022,11000000.0
2007-07-11 06:50:00,1.7702,1.77024,1.7701,1.7701,9000000.0
2007-07-11 06:51:00,1.77006,1.77007,1.76997,1.76997,11000000.0
2007-07-11 06:52:00,1.76997,1.76997,1.76978,1.76978,4000000.0
2007-07-11 06:53:00,1.77009,1.77013,1.77003,1.77011,8000000.0
2007-07-11 06:54:00,1.77026,1.77057,1.77026,1.77057,11000000.0
2007-07-11 06:55:00,1.77071,1.77086,1.7707,1.77086,8000000.0
2007-07-11 06:56:00,1.7714,1.77146,1.77137,1.77146,13000000.0
2007-07-11 06:57:00,1.77124,1.77135,1.77121,1.77121,7000000.0
2007-07-11 06:58:00,1.77149,1.77162,1.77149,1.77159,16000000.0
2007-07-11 06:59:00,1.77168,1.77176,1.77165,1.77167,11000000.0
2007-07-11 07:00:00,1.77179,1.77207,1.77178,1.77207,8000000.0
2007-07-11 07:01:00,1.7718,1.7718,1.77102,1.77102,14000000.0
2007-07-11 07:02:00,1.77099,1.77099,1.77078,1.77078,18000000.0
2007-07-11 07:03:00,1.77102,1.77111,1.77072,1.77111,8000000.0
2007-07-11 07:04:00,1.77131,1.77131,1.7711,1.77111,8000000.0
2007-07-11 07:05:00,1.77116,1.7716,1.77116,1.77152,10000000.0
2007-07-11 07:06:00,1.77158,1.77168,1.77154,1.77154,8000000.0
2007-07-11 07:07:00,1.77139,1.77139,1.77103,1.77103,15000000.0
2007-07-11 07:08:00,1.77115,1.77115,1.77076,1.77076,18000000.0
2007-07-11 07:09:00,1.77063,1.77063,1.77038,1.77038,7000000.0
2007-07-11 07:10:00,1.77051,1.77065,1.77051,1.7706,18000000.0
2007-07-11 07:11:00,1.77054,1.77078,1.77054,1.77066,11000000.0
2007-07-11 07:12:00,1.77108,1.77108,1.77087,1.77087,11000000.0
2007-07-11 07:13:00,1.77101,1.77113,1.77095,1.77113,9000000.0
2007-07-11 07:14:00,1.77138,1.77138,1.77111,1.77113,12000000.0
2007-07-11 07:15:00,1.7711,1.77117,1.77106,1.77115,7000000.0
2007-07-11 07:16:00,1.77109,1.77112,1.77109,1.7711,12000000.0
2007-07-11 07:17:00,1.77101,1.77118,1.77101,1.77115,15000000.0
2007-07-11 07:18:00,1.77118,1.77118,1.771,1.77117,8000000.0
2007-07-11 07:19:00,1.77105,1.77121,1.77105,1.77115,8000000.0
2007-07-11 07:20:00,1.77096,1.77096,1.77081,1.77081,9000000.0
2007-07-11 07:21:00,1.77118,1.77126,1.7711,1.77125,10000000.0
2007-07-11 07:22:00,1.7715,1.77182,1.7715,1.77181,7000000.0
2007-07-11 07:23:00,1.77186,1.772,1.77171,1.77171,11000000.0
2007-07-11 07:24:00,1.77194,1.77217,1.77194,1.77198,23000000.0
2007-07-11 07:25:00,1.77196,1.77212,1.77192,1.77212,28000000.0
2007-07-11 07:26:00,1.77202,1.77247,1.77195,1.77234,14000000.0
2007-07-11 07:27:00,1.77228,1.77228,1.772,1.77206,20000000.0
2007-07-11 07:28:00,1.77241,1.77287,1.77237,1.77287,17000000.0
2007-07-11 07:29:00,1.77305,1.77305,1.77281,1.77291,27000000.0
2007-07-11 07:30:00,1.77277,1.77295,1.7725,1.7725,20000000.0
2007-07-11 07:31:00,1.77253,1.77253,1.77242,1.77244,7000000.0
2007-07-11 07:32:00,1.77268,1.77268,1.7725,1.77255,11000000.0
2007-07-11 07:33:00,1.7725,1.77272,1.7725,1.77251,22000000.0
2007-07-11 07:34:00,1.77249,1.77269,1.77235,1.77235,16000000.0
2007-07-11 07:35:00,1.77243,1.77288,1.77243,1.7726,15000000.0
2007-07-11 07:36:00,1.7728,1.77285,1.77278,1.77278,8000000.0
2007-07-11 07:37:00,1.77281,1.77344,1.77281,1.77344,12000000.0
2007-07-11 07:38:00,1.77373,1.77396,1.77373,1.77387,7000000.0
2007-07-11 07:39:00,1.77357,1.7737,1.77346,1.77351,14000000.0
2007-07-11 07:40:00,1.77354,1.77362,1.77352,1.77352,9000000.0
2007-07-11 07:41:00,1.77343,1.77366,1.77343,1.77349,24000000.0
2007-07-11 07:42:00,1.77329,1.7734,1.77281,1.77338,7000000.0
2007-07-11 07:43:00,1.77321,1.77321,1.77284,1.77302,22000000.0
2007-07-11 07:44:00,1.77289,1.77293,1.77253,1.77253,10000000.0
2007-07-11 07:45:00,1.77271,1.77279,1.77259,1.77268,15000000.0
2007-07-11 07:46:00,1.7729,1.77292,1.77268,1.77292,17000000.0
2007-07-11 07:47:00,1.77307,1.77307,1.77287,1.77287,15000000.0
2007-07-11 07:48:00,1.77322,1.77362,1.77317,1.77328,10000000.0
2007-07-11 07:49:00,1.77346,1.77346,1.77317,1.77318,8000000.0
2007-07-11 07:50:00,1.77306,1.77306,1.77285,1.77285,17000000.0
2007-07-11 07:51:00,1.77308,1.77345,1.77308,1.77323,15000000.0
2007-07-11 07:52:00,1.77337,1.77477,1.77337,1.77477,29000000.0
2007-07-11 07:53:00,1.77496,1.77496,1.77465,1.77486,13000000.0
2007-07-11 07:54:00,1.77519,1.7755,1.77519,1.7755,23000000.0
2007-07-11 07:55:00,1.77577,1.77577,1.77516,1.77516,27000000.0
2007-07-11 07:56:00,1.77493,1.77527,1.77491,1.77527,18000000.0
2007-07-11 07:57:00,1.77527,1.77527,1.77505,1.77507,20000000.0
2007-07-11 07:58:00,1.77476,1.77476,1.77384,1.77384,13000000.0
2007-07-11 07:59:00,1.77401,1.77417,1.77401,1.77414,23000000.0
2007-07-11 08:00:00,1.77405,1.77416,1.77386,1.77386,31000000.0
2007-07-11 08:01:00,1.77351,1.77361,1.77288,1.77288,13000000.0
2007-07-11 08:02:00,1.77279,1.77301,1.77276,1.77301,12000000.0
2007-07-11 08:03:00,1.7731,1.77316,1.77264,1.77264,20000000.0
2007-07-11 08:04:00,1.77233,1.77233,1.77172,1.77202,30000000.0
2007-07-11 08:05:00,1.77245,1.77273,1.77245,1.77265,9000000.0
2007-07-11 08:06:00,1.77265,1.77275,1.77254,1.77262,21000000.0
2007-07-11 08:07:00,1.77253,1.7731,1.77253,1.7731,15000000.0
2007-07-11 08:08:00,1.77293,1.77293,1.77266,1.77266,2000000.0
2007-07-11 08:09:00,1.77253,1.77289,1.77253,1.77284,23000000.0
2007-07-11 08:10:00,1.77309,1.77324,1.77309,1.7731,27000000.0
2007-07-11 08:11:00,1.77289,1.77297,1.77271,1.77286,18000000.0
2007-07-11 08:12:00,1.77296,1.77334,1.77296,1.77334,22000000.0
2007-07-11 08:13:00,1.7732,1.77333,1.77306,1.77326,18000000.0
2007-07-11 08:14:00,1.77311,1.77338,1.77308,1.77327,33000000.0
2007-07-11 08:15:00,1.77348,1.7741,1.77339,1.7741,21000000.0
2007-07-11 08:16:00,1.77431,1.77431,1.77366,1.77366,21000000.0
2007-07-11 08:17:00,1.77386,1.774,1.77371,1.77372,19000000.0
2007-07-11 08:18:00,1.77373,1.7744,1.77373,1.7744,17000000.0
2007-07-11 08:19:00,1.77463,1.7748,1.77455,1.77457,16000000.0
2007-07-11 08:20:00,1.77452,1.77462,1.77428,1.77462,13000000.0
2007-07-11 08:21:00,1.77399,1.77399,1.77351,1.77358,8000000.0
2007-07-11 08:22:00,1.77388,1.77398,1.7738,1.77395,26000000.0
2007-07-11 08:23:00,1.77388,1.77405,1.77375,1.77405,16000000.0
2007-07-11 08:24:00,1.77408,1.77409,1.77357,1.77389,28000000.0
2007-07-11 08:25:00,1.77424,1.77435,1.77402,1.77435,49000000.0
2007-07-11 08:26:00,1.77432,1.77437,1.77418,1.77437,14000000.0
2007-07-11 08:27:00,1.77422,1.77442,1.77413,1.77418,31000000.0
2007-07-11 08:28:00,1.77453,1.77522,1.77453,1.775,28000000.0
2007-07-11 08:29:00,1.77549,1.77676,1.77549,1.77676,32000000.0
2007-07-11 08:30:00,1.77629,1.777,1.77629,1.77644,28000000.0
2007-07-11 08:31:00,1.77592,1.7762,1.77524,1.77584,40000000.0
2007-07-11 08:32:00,1.77613,1.77619,1.77575,1.77575,51000000.0
2007-07-11 08:33:00,1.77548,1.7756,1.77538,1.77539,48000000.0
2007-07-11 08:34:00,1.77511,1.77519,1.77499,1.77505,49000000.0
2007-07-11 08:35:00,1.77464,1.77464,1.77439,1.77456,39000000.0
2007-07-11 08:36:00,1.77422,1.77422,1.77393,1.77393,12000000.0
2007-07-11 08:37:00,1.77386,1.77414,1.77383,1.77414,25000000.0
2007-07-11 08:38:00,1.77398,1.77408,1.77381,1.77408,21000000.0
2007-07-11 08:39:00,1.77394,1.77412,1.77379,1.77411,23000000.0
2007-07-11 08:40:00,1.77414,1.77414,1.77394,1.77394,36000000.0
2007-07-11 08:41:00,1.77393,1.77396,1.77357,1.77357,30000000.0
2007-07-11 08:42:00,1.77364,1.77387,1.77364,1.77387,17000000.0
2007-07-11 08:43:00,1.77386,1.77392,1.77342,1.77342,23000000.0
2007-07-11 08:44:00,1.77342,1.77368,1.77342,1.77364,17000000.0
2007-07-11 08:45:00,1.77356,1.77357,1.77337,1.77339,37000000.0
2007-07-11 08:46:00,1.77309,1.77329,1.77309,1.77316,23000000.0
2007-07-11 08:47:00,1.77317,1.7734,1.77317,1.7734,25000000.0
2007-07-11 08:48:00,1.7735,1.7735,1.77321,1.77323,36000000.0
2007-07-11 08:49:00,1.77326,1.77365,1.77322,1.77356,27000000.0
2007-07-11 08:50:00,1.77374,1.77389,1.77344,1.77352,56000000.0
2007-07-11 08:51:00,1.77395,1.77432,1.77375,1.77432,32000000.0
2007-07-11 08:52:00,1.77458,1.77507,1.77435,1.77507,39000000.0
2007-07-11 08:53:00,1.77508,1.77551,1.77504,1.77543,63000000.0
2007-07-11 08:54:00,1.77557,1.77609,1.77557,1.77609,42000000.0
2007-07-11 08:55:00,1.77599,1.77609,1.7759,1.77591,55000000.0
2007-07-11 08:56:00,1.77581,1.77584,1.77562,1.77574,21000000.0
2007-07-11 08:57:00,1.77566,1.77566,1.77517,1.77517,23000000.0
2007-07-11 08:58:00,1.77505,1.77524,1.77505,1.7752,18000000.0
2007-07-11 08:59:00,1.77576,1.77588,1.77565,1.77588,12000000.0
2007-07-11 09:00:00,1.77518,1.77582,1.77462,1.77573,26000000.0
2007-07-11 09:01:00,1.77561,1.77561,1.77501,1.77501,19000000.0
2007-07-11 09:02:00,1.77517,1.77547,1.77517,1.77536,15000000.0
2007-07-11 09:03:00,1.77538,1.77538,1.77508,1.77508,16000000.0
2007-07-11 09:04:00,1.77497,1.7752,1.77482,1.7752,22000000.0
2007-07-11 09:05:00,1.77549,1.77587,1.77548,1.77587,11000000.0
2007-07-11 09:06:00,1.77565,1.77565,1.77519,1.77519,31000000.0
2007-07-11 09:07:00,1.77526,1.77526,1.77497,1.77497,33000000.0
2007-07-11 09:08:00,1.77482,1.77482,1.7745,1.7746,17000000.0
2007-07-11 09:09:00,1.77435,1.77435,1.77384,1.77384,37000000.0
2007-07-11 09:10:00,1.77318,1.77318,1.77219,1.7722,31000000.0
2007-07-11 09:11:00,1.77223,1.77273,1.77223,1.77243,26000000.0
2007-07-11 09:12:00,1.7724,1.7725,1.77234,1.77234,41000000.0
2007-07-11 09:13:00,1.77201,1.77225,1.77192,1.77195,61000000.0
2007-07-11 09:14:00,1.7723,1.77257,1.7723,1.77251,57000000.0
2007-07-11 09:15:00,1.77267,1.77287,1.77255,1.77287,33000000.0
2007-07-11 09:16:00,1.77272,1.77282,1.77272,1.77274,39000000.0
2007-07-11 09:17:00,1.7727,1.7727,1.77212,1.77212,40000000.0
2007-07-11 09:18:00,1.77197,1.77216,1.77189,1.7721,68000000.0
2007-07-11 09:19:00,1.77215,1.77233,1.772,1.77212,52000000.0
2007-07-11 09:20:00,1.77208,1.7724,1.77208,1.77227,37000000.0
2007-07-11 09:21:00,1.77227,1.77247,1.77226,1.77246,61000000.0
2007-07-11 09:22:00,1.77225,1.77225,1.77183,1.77206,63000000.0
2007-07-11 09:23:00,1.77179,1.77222,1.77179,1.77222,65000000.0
2007-07-11 09:24:00,1.77238,1.77254,1.77222,1.77254,47000000.0
2007-07-11 09:25:00,1.77253,1.77253,1.77218,1.77233,32000000.0
2007-07-11 09:26:00,1.7724,1.77254,1.77219,1.77254,29000000.0
2007-07-11 09:27:00,1.77257,1.77257,1.7723,1.77238,55000000.0
2007-07-11 09:28:00,1.77238,1.77251,1.77233,1.77241,46000000.0
2007-07-11 09:29:00,1.77222,1.77232,1.77213,1.77213,32000000.0
2007-07-11 09:30:00,1.77205,1.77231,1.772,1.77231,24000000.0
2007-07-11 09:31:00,1.77237,1.77252,1.77237,1.77252,18000000.0
2007-07-11 09:32:00,1.77242,1.77256,1.77242,1.77252,35000000.0
2007-07-11 09:33:00,1.77249,1.7725,1.77233,1.77237,43000000.0
2007-07-11 09:34:00,1.77211,1.77211,1.77157,1.77157,31000000.0
2007-07-11 09:35:00,1.77162,1.77165,1.77134,1.77134,47000000.0
2007-07-11 09:36:00,1.77147,1.77161,1.7714,1.77155,34000000.0
2007-07-11 09:37:00,1.77179,1.77179,1.77156,1.77156,49000000.0
2007-07-11 09:38:00,1.77177,1.7718,1.77167,1.77176,37000000.0
2007-07-11 09:39:00,1.77184,1.77202,1.77171,1.77171,61000000.0
2007-07-11 09:40:00,1.77152,1.77167,1.77147,1.7716,46000000.0
2007-07-11 09:41:00,1.77158,1.77158,1.77113,1.77126,33000000.0
2007-07-11 09:42:00,1.77123,1.77136,1.77115,1.77127,60000000.0
2007-07-11 09:43:00,1.77117,1.77117,1.77098,1.77101,66000000.0
2007-07-11 09:44:00,1.77116,1.77133,1.77116,1.77127,21000000.0
2007-07-11 09:45:00,1.77158,1.77179,1.77158,1.77179,22000000.0
2007-07-11 09:46:00,1.77187,1.77187,1.77168,1.7717,30000000.0
2007-07-11 09:47:00,1.77165,1.77188,1.77161,1.77177,24000000.0
2007-07-11 09:48:00,1.77185,1.77185,1.77179,1.7718,34000000.0
2007-07-11 09:49:00,1.77182,1.7719,1.77177,1.77185,26000000.0
2007-07-11 09:50:00,1.77179,1.77179,1.77115,1.77115,34000000.0
2007-07-11 09:51:00,1.77116,1.7712,1.77102,1.77115,56000000.0
2007-07-11 09:52:00,1.771,1.77115,1.77099,1.77101,38000000.0
2007-07-11 09:53:00,1.77103,1.77103,1.7708,1.77101,32000000.0
2007-07-11 09:54:00,1.77088,1.77095,1.77018,1.77018,36000000.0
2007-07-11 09:55:00,1.77007,1.77029,1.76897,1.76897,38000000.0
2007-07-11 09:56:00,1.7704,1.77061,1.77038,1.77061,38000000.0
2007-07-11 09:57:00,1.77064,1.77092,1.77064,1.77077,30000000.0
2007-07-11 09:58:00,1.77096,1.77114,1.77079,1.77114,52000000.0
2007-07-11 09:59:00,1.77125,1.77125,1.77108,1.77119,32000000.0
2007-07-11 10:00:00,1.77107,1.77108,1.77089,1.77108,39000000.0
2007-07-11 10:01:00,1.77111,1.7712,1.77095,1.7712,44000000.0
2007-07-11 10:02:00,1.77142,1.77142,1.77118,1.77125,34000000.0
2007-07-11 10:03:00,1.77144,1.77144,1.77126,1.77126,47000000.0
2007-07-11 10:04:00,1.77102,1.77127,1.77102,1.77127,32000000.0
2007-07-11 10:05:00,1.77133,1.77133,1.77095,1.77126,32000000.0
2007-07-11 10:06:00,1.77085,1.7712,1.77085,1.77115,42000000.0
2007-07-11 10:07:00,1.77115,1.77122,1.77106,1.77106,51000000.0
2007-07-11 10:08:00,1.77103,1.77119,1.77098,1.77119,54000000.0
2007-07-11 10:09:00,1.7712,1.7712,1.77104,1.77112,53000000.0
2007-07-11 10:10:00,1.77112,1.77129,1.7709,1.77114,72000000.0
2007-07-11 10:11:00,1.77129,1.77129,1.77117,1.77126,61000000.0
2007-07-11 10:12:00,1.77107,1.77122,1.771,1.77122,65000000.0
2007-07-11 10:13:00,1.77114,1.77114,1.77082,1.77102,56000000.0
2007-07-11 10:14:00,1.77109,1.7711,1.77084,1.77095,49000000.0
2007-07-11 10:15:00,1.77089,1.77089,1.77026,1.77026,46000000.0
2007-07-11 10:16:00,1.76971,1.76976,1.7697,1.76973,33000000.0
2007-07-11 10:17:00,1.76987,1.76994,1.76978,1.76981,37000000.0
2007-07-11 10:18:00,1.76987,1.77008,1.76987,1.77008,50000000.0
2007-07-11 10:19:00,1.77012,1.7702,1.77001,1.77016,59000000.0
2007-07-11 10:20:00,1.77025,1.77035,1.77014,1.77014,41000000.0
2007-07-11 10:21:00,1.77001,1.77009,1.76975,1.76975,44000000.0
2007-07-11 10:22:00,1.76966,1.76972,1.76959,1.76961,47000000.0
2007-07-11 10:23:00,1.76944,1.76973,1.76932,1.76973,58000000.0
2007-07-11 10:24:00,1.76981,1.76985,1.76962,1.76975,43000000.0
2007-07-11 10:25:00,1.77002,1.77027,1.77002,1.77027,60000000.0
2007-07-11 10:26:00,1.7703,1.77032,1.76972,1.76972,64000000.0
2007-07-11 10:27:00,1.76979,1.76979,1.76946,1.76946,54000000.0
2007-07-11 10:28:00,1.76951,1.7699,1.76951,1.76984,62000000.0
2007-07-11 10:29:00,1.77007,1.77007,1.76979,1.76986,61000000.0
2007-07-11 10:30:00,1.76974,1.76974,1.76958,1.76969,36000000.0
2007-07-11 10:31:00,1.76966,1.76973,1.76954,1.76964,39000000.0
2007-07-11 10:32:00,1.76976,1.76993,1.76966,1.76993,44000000.0
2007-07-11 10:33:00,1.76995,1.76999,1.76965,1.76985,18000000.0
2007-07-11 10:34:00,1.76961,1.76968,1.76945,1.76945,20000000.0
2007-07-11 10:35:00,1.76932,1.76943,1.76924,1.76936,23000000.0
2007-07-11 10:36:00,1.76941,1.76943,1.76936,1.76937,32000000.0
2007-07-11 10:37:00,1.76927,1.76927,1.769,1.76922,30000000.0
2007-07-11 10:38:00,1.76885,1.76892,1.76842,1.76849,26000000.0
2007-07-11 10:39:00,1.76935,1.76944,1.76933,1.76933,29000000.0
2007-07-11 10:40:00,1.76934,1.76941,1.76912,1.76941,19000000.0
2007-07-11 10:41:00,1.76959,1.76985,1.76959,1.7697,29000000.0
2007-07-11 10:42:00,1.76944,1.76944,1.76935,1.76937,38000000.0
2007-07-11 10:43:00,1.76936,1.7699,1.76936,1.7699,27000000.0
2007-07-11 10:44:00,1.76997,1.76997,1.76974,1.76975,26000000.0
2007-07-11 10:45:00,1.76967,1.76967,1.76936,1.76936,27000000.0
2007-07-11 10:46:00,1.76918,1.76935,1.76912,1.76912,35000000.0
2007-07-11 10:47:00,1.76901,1.76948,1.76901,1.76948,23000000.0
2007-07-11 10:48:00,1.7693,1.76932,1.76919,1.76932,44000000.0
2007-07-11 10:49:00,1.76931,1.76958,1.76931,1.76958,36000000.0
2007-07-11 10:50:00,1.76983,1.76994,1.76972,1.76972,47000000.0
2007-07-11 10:51:00,1.76952,1.76953,1.76934,1.76945,45000000.0
2007-07-11 10:52:00,1.76976,1.77018,1.76976,1.76985,33000000.0
2007-07-11 10:53:00,1.77008,1.77014,1.76991,1.7701,46000000.0
2007-07-11 10:54:00,1.76981,1.76996,1.7698,1.76988,35000000.0
2007-07-11 10:55:00,1.76983,1.77003,1.76981,1.76985,37000000.0
2007-07-11 10:56:00,1.76982,1.76984,1.7696,1.76969,33000000.0
2007-07-11 10:57:00,1.76964,1.76979,1.76961,1.76972,33000000.0
2007-07-11 10:58:00,1.76975,1.76993,1.76974,1.76989,26000000.0
2007-07-11 10:59:00,1.76976,1.76979,1.76965,1.76965,47000000.0
2007-07-11 11:00:00,1.76961,1.76961,1.76937,1.76937,39000000.0
2007-07-11 11:01:00,1.76951,1.76982,1.76943,1.76982,45000000.0
2007-07-11 11:02:00,1.76973,1.76982,1.7696,1.7696,17000000.0
2007-07-11 11:03:00,1.76942,1.76942,1.76907,1.76924,37000000.0
2007-07-11 11:04:00,1.76917,1.76919,1.76908,1.76912,40000000.0
2007-07-11 11:05:00,1.76911,1.76914,1.76897,1.76914,18000000.0
2007-07-11 11:06:00,1.76914,1.76931,1.76914,1.76925,19000000.0
2007-07-11 11:07:00,1.76928,1.76928,1.76918,1.76922,30000000.0
2007-07-11 11:08:00,1.76912,1.76923,1.76906,1.76906,30000000.0
2007-07-11 11:09:00,1.76895,1.76897,1.76862,1.76863,45000000.0
2007-07-11 11:10:00,1.76863,1.76881,1.76862,1.76881,35000000.0
2007-07-11 11:11:00,1.76889,1.76889,1.76858,1.7688,46000000.0
2007-07-11 11:12:00,1.7688,1.76889,1.76865,1.76876,55000000.0
2007-07-11 11:13:00,1.76885,1.76902,1.76878,1.76902,59000000.0
2007-07-11 11:14:00,1.76897,1.76897,1.76868,1.7687,41000000.0
2007-07-11 11:15:00,1.76857,1.76869,1.76851,1.76861,34000000.0
2007-07-11 11:16:00,1.76852,1.76889,1.76852,1.76889,20000000.0
2007-07-11 11:17:00,1.76901,1.76901,1.76862,1.76888,57000000.0
2007-07-11 11:18:00,1.7688,1.76906,1.76875,1.76903,44000000.0
2007-07-11 11:19:00,1.76903,1.76914,1.76889,1.76908,63000000.0
2007-07-11 11:20:00,1.76898,1.76898,1.76797,1.76895,43000000.0
2007-07-11 11:21:00,1.76818,1.76853,1.7676,1.76811,34000000.0
2007-07-11 11:22:00,1.76899,1.76899,1.76881,1.76888,56000000.0
2007-07-11 11:23:00,1.76888,1.76888,1.76842,1.76871,43000000.0
2007-07-11 11:24:00,1.76869,1.76869,1.76824,1.76826,53000000.0
2007-07-11 11:25:00,1.7685,1.76885,1.7685,1.76875,29000000.0
2007-07-11 11:26:00,1.76861,1.76872,1.76845,1.76847,41000000.0
2007-07-11 11:27:00,1.7684,1.76857,1.76838,1.76847,34000000.0
2007-07-11 11:28:00,1.76839,1.76853,1.76829,1.76848,36000000.0
2007-07-11 11:29:00,1.76852,1.76858,1.76841,1.76856,43000000.0
2007-07-11 11:30:00,1.76857,1.76863,1.76851,1.76855,24000000.0
2007-07-11 11:31:00,1.76857,1.76857,1.76829,1.76835,34000000.0
2007-07-11 11:32:00,1.76847,1.76849,1.76824,1.76824,46000000.0
2007-07-11 11:33:00,1.76816,1.76816,1.76791,1.76791,41000000.0
2007-07-11 11:34:00,1.76805,1.76836,1.76805,1.7681,28000000.0
2007-07-11 11:35:00,1.76792,1.76792,1.76769,1.76791,44000000.0
2007-07-11 11:36:00,1.76825,1.76837,1.76818,1.76828,48000000.0
2007-07-11 11:37:00,1.76842,1.76845,1.76823,1.76845,50000000.0
2007-07-11 11:38:00,1.76855,1.76877,1.76852,1.76852,37000000.0
2007-07-11 11:39:00,1.76856,1.7688,1.76848,1.76848,52000000.0
2007-07-11 11:40:00,1.76846,1.76865,1.76846,1.76865,27000000.0
2007-07-11 11:41:00,1.76872,1.769,1.76872,1.76894,49000000.0
2007-07-11 11:42:00,1.76883,1.76883,1.76846,1.76846,22000000.0
2007-07-11 11:43:00,1.76818,1.76844,1.76812,1.76844,45000000.0
2007-07-11 11:44:00,1.76836,1.76891,1.76836,1.76891,42000000.0
2007-07-11 11:45:00,1.76901,1.76918,1.76899,1.76918,41000000.0
2007-07-11 11:46:00,1.76935,1.76935,1.76917,1.76924,38000000.0
2007-07-11 11:47:00,1.76882,1.76882,1.76856,1.76881,22000000.0
2007-07-11 11:48:00,1.76877,1.76879,1.76866,1.76871,27000000.0
2007-07-11 11:49:00,1.76872,1.76892,1.76855,1.76862,41000000.0
2007-07-11 11:50:00,1.76868,1.76884,1.76866,1.76878,44000000.0
2007-07-11 11:51:00,1.76911,1.76911,1.76877,1.76889,37000000.0
2007-07-11 11:52:00,1.76865,1.76865,1.76822,1.76822,37000000.0
2007-07-11 11:53:00,1.76912,1.76975,1.76912,1.76975,33000000.0
2007-07-11 11:54:00,1.76978,1.76978,1.76957,1.76965,37000000.0
2007-07-11 11:55:00,1.76958,1.76967,1.76934,1.76967,38000000.0
2007-07-11 11:56:00,1.76975,1.76975,1.76957,1.76975,51000000.0
2007-07-11 11:57:00,1.76949,1.76985,1.76942,1.76985,29000000.0
2007-07-11 11:58:00,1.76964,1.76973,1.76964,1.76967,31000000.0
2007-07-11 11:59:00,1.76975,1.77042,1.76971,1.77042,51000000.0
2007-07-11 12:00:00,1.77053,1.7709,1.77053,1.7709,23000000.0
2007-07-11 12:01:00,1.77069,1.77094,1.77069,1.77094,24000000.0
2007-07-11 12:02:00,1.77059,1.77065,1.77051,1.77063,34000000.0
2007-07-11 12:03:00,1.77058,1.77058,1.77017,1.77017,36000000.0
2007-07-11 12:04:00,1.76974,1.76976,1.76958,1.76976,33000000.0
2007-07-11 12:05:00,1.76965,1.76965,1.76939,1.76944,26000000.0
2007-07-11 12:06:00,1.76937,1.76937,1.7688,1.7688,15000000.0
2007-07-11 12:07:00,1.76873,1.76879,1.7687,1.76872,23000000.0
2007-07-11 12:08:00,1.76862,1.76917,1.76862,1.76917,37000000.0
2007-07-11 12:09:00,1.7692,1.76936,1.7692,1.76936,11000000.0
2007-07-11 12:10:00,1.76892,1.76892,1.76809,1.76809,25000000.0
2007-07-11 12:11:00,1.76796,1.76847,1.76796,1.76818,33000000.0
2007-07-11 12:12:00,1.76796,1.76801,1.76792,1.76792,31000000.0
2007-07-11 12:13:00,1.76798,1.76803,1.76795,1.768,24000000.0
2007-07-11 12:14:00,1.76817,1.76818,1.76795,1.76805,36000000.0
2007-07-11 12:15:00,1.76781,1.7681,1.76781,1.7681,29000000.0
2007-07-11 12:16:00,1.7682,1.76842,1.7682,1.76829,30000000.0
2007-07-11 12:17:00,1.76828,1.76847,1.76828,1.76843,41000000.0
2007-07-11 12:18:00,1.76879,1.76951,1.76879,1.76938,43000000.0
2007-07-11 12:19:00,1.76935,1.76939,1.76915,1.76915,37000000.0
2007-07-11 12:20:00,1.7688,1.7688,1.76832,1.76851,40000000.0
2007-07-11 12:21:00,1.76843,1.76851,1.76827,1.76838,61000000.0
2007-07-11 12:22:00,1.76834,1.76834,1.76789,1.76789,24000000.0
2007-07-11 12:23:00,1.76805,1.76843,1.76805,1.76814,23000000.0
2007-07-11 12:24:00,1.76792,1.76804,1.76773,1.768,30000000.0
2007-07-11 12:25:00,1.76809,1.76817,1.76794,1.7681,22000000.0
2007-07-11 12:26:00,1.76807,1.76824,1.76807,1.76807,32000000.0
2007-07-11 12:27:00,1.7682,1.7682,1.76754,1.76782,25000000.0
2007-07-11 12:28:00,1.76804,1.76816,1.76804,1.76813,58000000.0
2007-07-11 12:29:00,1.76771,1.76773,1.76511,1.76597,71000000.0
2007-07-11 12:30:00,1.76799,1.76818,1.76619,1.76808,47000000.0
2007-07-11 12:31:00,1.76812,1.76841,1.76808,1.76841,55000000.0
2007-07-11 12:32:00,1.76837,1.7684,1.76817,1.76817,32000000.0
2007-07-11 12:33:00,1.76807,1.76807,1.76796,1.76801,40000000.0
2007-07-11 12:34:00,1.76759,1.76773,1.76748,1.76768,14000000.0
2007-07-11 12:35:00,1.76772,1.76772,1.76757,1.76771,8000000.0
2007-07-11 12:36:00,1.76746,1.76764,1.76746,1.76756,36000000.0
2007-07-11 12:37:00,1.76755,1.76771,1.76755,1.76768,22000000.0
2007-07-11 12:38:00,1.76767,1.76771,1.76756,1.76762,12000000.0
2007-07-11 12:39:00,1.76756,1.76756,1.7675,1.76753,20000000.0
2007-07-11 12:40:00,1.76746,1.76754,1.7674,1.7674,16000000.0
2007-07-11 12:41:00,1.76744,1.76764,1.76737,1.76764,10000000.0
2007-07-11 12:42:00,1.76764,1.76764,1.76752,1.76756,26000000.0
2007-07-11 12:43:00,1.76761,1.76761,1.76731,1.76731,9000000.0
2007-07-11 12:44:00,1.76738,1.76763,1.76738,1.76763,21000000.0
2007-07-11 12:45:00,1.76782,1.76807,1.76782,1.76807,30000000.0
2007-07-11 12:46:00,1.76809,1.76809,1.768,1.76806,41000000.0
2007-07-11 12:47:00,1.76816,1.76881,1.76816,1.76881,26000000.0
2007-07-11 12:48:00,1.76873,1.76873,1.76836,1.76836,27000000.0
2007-07-11 12:49:00,1.76831,1.76852,1.76831,1.76833,36000000.0
2007-07-11 12:50:00,1.76846,1.76884,1.7684,1.76884,34000000.0
2007-07-11 12:51:00,1.76873,1.76873,1.76836,1.76849,25000000.0
2007-07-11 12:52:00,1.76878,1.76903,1.76878,1.76903,26000000.0
2007-07-11 12:53:00,1.76908,1.76925,1.76908,1.76925,16000000.0
2007-07-11 12:54:00,1.76942,1.76988,1.76942,1.76983,28000000.0
2007-07-11 12:55:00,1.77023,1.77023,1.76852,1.76945,29000000.0
2007-07-11 12:56:00,1.77014,1.77029,1.77003,1.77029,30000000.0
2007-07-11 12:57:00,1.77002,1.77024,1.76964,1.7699,26000000.0
2007-07-11 12:58:00,1.76979,1.77004,1.7696,1.77004,14000000.0
2007-07-11 12:59:00,1.77007,1.77022,1.76879,1.76879,32000000.0
2007-07-11 13:00:00,1.76849,1.7691,1.76849,1.76903,20000000.0
2007-07-11 13:01:00,1.76911,1.76944,1.76907,1.76919,31000000.0
2007-07-11 13:02:00,1.76938,1.76947,1.76936,1.76942,12000000.0
2007-07-11 13:03:00,1.76975,1.77012,1.76972,1.77012,21000000.0
2007-07-11 13:04:00,1.77049,1.77075,1.77049,1.77075,7000000.0
2007-07-11 13:05:00,1.77077,1.77113,1.77069,1.77069,17000000.0
2007-07-11 13:06:00,1.77069,1.77108,1.77058,1.77108,22000000.0
2007-07-11 13:07:00,1.77123,1.77145,1.77123,1.77141,17000000.0
2007-07-11 13:08:00,1.77145,1.77145,1.77115,1.77115,37000000.0
2007-07-11 13:09:00,1.77114,1.77137,1.77114,1.77133,33000000.0
2007-07-11 13:10:00,1.77146,1.77189,1.7714,1.77162,32000000.0
2007-07-11 13:11:00,1.77162,1.77176,1.77161,1.77168,21000000.0
2007-07-11 13:12:00,1.77167,1.77167,1.77143,1.77143,7000000.0
2007-07-11 13:13:00,1.77182,1.77183,1.77161,1.77161,11000000.0
2007-07-11 13:14:00,1.77148,1.77153,1.77139,1.77148,33000000.0
2007-07-11 13:15:00,1.77133,1.77136,1.7712,1.7712,25000000.0
2007-07-11 13:16:00,1.77094,1.77111,1.77092,1.77111,20000000.0
2007-07-11 13:17:00,1.77112,1.77119,1.77103,1.77119,19000000.0
2007-07-11 13:18:00,1.77151,1.77183,1.77151,1.77161,41000000.0
2007-07-11 13:19:00,1.77149,1.77181,1.77149,1.77172,36000000.0
2007-07-11 13:20:00,1.77175,1.77175,1.77148,1.77152,36000000.0
2007-07-11 13:21:00,1.77148,1.77166,1.77146,1.77166,54000000.0
2007-07-11 13:22:00,1.77163,1.77163,1.77143,1.77147,41000000.0
2007-07-11 13:23:00,1.77137,1.77144,1.77135,1.77144,11000000.0
2007-07-11 13:24:00,1.77159,1.77159,1.77145,1.77145,23000000.0
2007-07-11 13:25:00,1.77161,1.77163,1.77147,1.77161,25000000.0
2007-07-11 13:26:00,1.77155,1.77171,1.7703,1.7703,20000000.0
2007-07-11 13:27:00,1.77026,1.77047,1.77021,1.77047,32000000.0
2007-07-11 13:28:00,1.77063,1.77081,1.77059,1.77064,26000000.0
2007-07-11 13:29:00,1.7707,1.77084,1.77059,1.77078,25000000.0
2007-07-11 13:30:00,1.7708,1.77095,1.77073,1.77073,16000000.0
2007-07-11 13:31:00,1.77085,1.77148,1.77078,1.77148,21000000.0
2007-07-11 13:32:00,1.7715,1.7715,1.7709,1.7709,28000000.0
2007-07-11 13:33:00,1.77117,1.77136,1.77106,1.77106,18000000.0
2007-07-11 13:34:00,1.77081,1.77085,1.7703,1.77058,35000000.0
2007-07-11 13:35:00,1.77042,1.77042,1.77012,1.7704,10000000.0
2007-07-11 13:36:00,1.77024,1.77104,1.77024,1.77104,40000000.0
2007-07-11 13:37:00,1.77118,1.77145,1.77118,1.77125,22000000.0
2007-07-11 13:38:00,1.77153,1.77215,1.77153,1.77215,39000000.0
2007-07-11 13:39:00,1.77206,1.77222,1.77198,1.77198,32000000.0
2007-07-11 13:40:00,1.77195,1.77213,1.77195,1.77211,35000000.0
2007-07-11 13:41:00,1.77241,1.77254,1.77235,1.77254,27000000.0
2007-07-11 13:42:00,1.77279,1.77317,1.77279,1.77317,32000000.0
2007-07-11 13:43:00,1.77343,1.77388,1.77343,1.77349,26000000.0
2007-07-11 13:44:00,1.77353,1.77389,1.77352,1.77389,25000000.0
2007-07-11 13:45:00,1.77386,1.77386,1.7735,1.7735,21000000.0
2007-07-11 13:46:00,1.77366,1.77367,1.77335,1.77335,13000000.0
2007-07-11 13:47:00,1.77323,1.77326,1.7731,1.77311,22000000.0
2007-07-11 13:48:00,1.77296,1.77296,1.77263,1.77268,21000000.0
2007-07-11 13:49:00,1.77293,1.7733,1.77293,1.77312,24000000.0
2007-07-11 13:50:00,1.77327,1.7733,1.77301,1.77328,27000000.0
2007-07-11 13:51:00,1.77334,1.77366,1.77319,1.77366,27000000.0
2007-07-11 13:52:00,1.77376,1.774,1.77376,1.77392,31000000.0
2007-07-11 13:53:00,1.7739,1.7739,1.77353,1.77353,31000000.0
2007-07-11 13:54:00,1.7732,1.77334,1.77312,1.77312,28000000.0
2007-07-11 13:55:00,1.77309,1.77309,1.77267,1.77267,33000000.0
2007-07-11 13:56:00,1.77274,1.77291,1.77268,1.77291,23000000.0
2007-07-11 13:57:00,1.773,1.77323,1.773,1.77323,19000000.0
2007-07-11 13:58:00,1.77354,1.77358,1.77339,1.77342,30000000.0
2007-07-11 13:59:00,1.77312,1.77312,1.77236,1.77236,39000000.0
2007-07-11 14:00:00,1.77268,1.77274,1.77258,1.77274,30000000.0
2007-07-11 14:01:00,1.77271,1.77287,1.77271,1.77279,16000000.0
2007-07-11 14:02:00,1.77282,1.77286,1.77274,1.77286,34000000.0
2007-07-11 14:03:00,1.77315,1.7734,1.77315,1.7734,24000000.0
2007-07-11 14:04:00,1.77344,1.77344,1.77294,1.77299,20000000.0
2007-07-11 14:05:00,1.77302,1.77339,1.77302,1.77339,31000000.0
2007-07-11 14:06:00,1.7733,1.77347,1.7733,1.77336,28000000.0
2007-07-11 14:07:00,1.77329,1.77332,1.7731,1.77322,32000000.0
2007-07-11 14:08:00,1.7729,1.77317,1.7728,1.7728,22000000.0
2007-07-11 14:09:00,1.77255,1.77256,1.77249,1.77249,15000000.0
2007-07-11 14:10:00,1.77211,1.77211,1.77188,1.77188,24000000.0
2007-07-11 14:11:00,1.77187,1.77206,1.77186,1.77206,22000000.0
2007-07-11 14:12:00,1.77197,1.77197,1.77164,1.77172,17000000.0
2007-07-11 14:13:00,1.77149,1.77159,1.77109,1.77109,19000000.0
2007-07-11 14:14:00,1.77108,1.77126,1.77107,1.77121,22000000.0
2007-07-11 14:15:00,1.77145,1.77169,1.77144,1.7716,26000000.0
2007-07-11 14:16:00,1.77157,1.77165,1.77153,1.77162,10000000.0
2007-07-11 14:17:00,1.77176,1.77203,1.77172,1.77203,8000000.0
2007-07-11 14:18:00,1.77222,1.77236,1.77216,1.77234,13000000.0
2007-07-11 14:19:00,1.77244,1.77244,1.77227,1.77243,29000000.0
2007-07-11 14:20:00,1.77241,1.77273,1.77241,1.77273,15000000.0
2007-07-11 14:21:00,1.77253,1.7726,1.77233,1.77241,18000000.0
2007-07-11 14:22:00,1.77239,1.77263,1.77239,1.77258,10000000.0
2007-07-11 14:23:00,1.77248,1.7725,1.77234,1.77242,24000000.0
2007-07-11 14:24:00,1.77255,1.773,1.77255,1.773,17000000.0
2007-07-11 14:25:00,1.77282,1.77306,1.77273,1.77306,31000000.0
2007-07-11 14:26:00,1.77291,1.77291,1.7722,1.7722,14000000.0
2007-07-11 14:27:00,1.77204,1.77213,1.77198,1.77198,14000000.0
2007-07-11 14:28:00,1.77211,1.77211,1.77184,1.77184,9000000.0
2007-07-11 14:29:00,1.77189,1.7719,1.77156,1.77156,7000000.0
2007-07-11 14:30:00,1.77116,1.77116,1.77095,1.77095,17000000.0
2007-07-11 14:31:00,1.7711,1.7711,1.77093,1.77106,21000000.0
2007-07-11 14:32:00,1.77093,1.77093,1.7704,1.7704,8000000.0
2007-07-11 14:33:00,1.77069,1.77077,1.77053,1.77077,10000000.0
2007-07-11 14:34:00,1.77071,1.77071,1.77029,1.77029,11000000.0
2007-07-11 14:35:00,1.77037,1.77046,1.77036,1.77036,7000000.0
2007-07-11 14:36:00,1.77004,1.77013,1.76975,1.76975,8000000.0
2007-07-11 14:37:00,1.76977,1.76977,1.7694,1.76949,11000000.0
2007-07-11 14:38:00,1.76949,1.76954,1.76915,1.76915,7000000.0
2007-07-11 14:39:00,1.76885,1.76912,1.76882,1.76912,8000000.0
2007-07-11 14:40:00,1.7695,1.76982,1.76936,1.76982,8000000.0
2007-07-11 14:41:00,1.76985,1.76985,1.76953,1.76964,10000000.0
2007-07-11 14:42:00,1.76947,1.76979,1.7694,1.76979,9000000.0
2007-07-11 14:43:00,1.76948,1.76983,1.76927,1.76983,8000000.0
2007-07-11 14:44:00,1.7695,1.7695,1.76926,1.76944,8000000.0
2007-07-11 14:45:00,1.76934,1.76946,1.76914,1.76937,7000000.0
2007-07-11 14:46:00,1.76926,1.76926,1.76874,1.76874,9000000.0
2007-07-11 14:47:00,1.76898,1.76911,1.76869,1.76904,8000000.0
2007-07-11 14:48:00,1.76911,1.76911,1.76833,1.76852,8000000.0
2007-07-11 14:49:00,1.76847,1.76874,1.76834,1.76874,9000000.0
2007-07-11 14:50:00,1.76889,1.7695,1.76887,1.7695,7000000.0
2007-07-11 14:51:00,1.76943,1.76963,1.76927,1.76962,10000000.0
2007-07-11 14:52:00,1.77005,1.77029,1.77005,1.77025,7000000.0
2007-07-11 14:53:00,1.77026,1.77039,1.77006,1.77017,7000000.0
2007-07-11 14:54:00,1.76992,1.77006,1.76976,1.77006,8000000.0
2007-07-11 14:55:00,1.76996,1.76996,1.7697,1.7697,7000000.0
2007-07-11 14:56:00,1.76971,1.76971,1.76933,1.76933,8000000.0
2007-07-11 14:57:00,1.76938,1.76939,1.76898,1.76915,7000000.0
2007-07-11 14:58:00,1.76888,1.76904,1.76875,1.76885,8000000.0
2007-07-11 14:59:00,1.76838,1.76838,1.7673,1.76758,8000000.0
2007-07-11 15:00:00,1.76674,1.76674,1.76448,1.76448,7000000.0
2007-07-11 15:01:00,1.76431,1.76441,1.76403,1.76441,8000000.0
2007-07-11 15:02:00,1.76445,1.76454,1.76431,1.76454,7000000.0
2007-07-11 15:03:00,1.76481,1.7651,1.76481,1.76494,7000000.0
2007-07-11 15:04:00,1.76508,1.76572,1.76508,1.76557,8000000.0
2007-07-11 15:05:00,1.76558,1.7656,1.76541,1.7656,7000000.0
2007-07-11 15:06:00,1.76583,1.76644,1.76583,1.76644,8000000.0
2007-07-11 15:07:00,1.76644,1.76644,1.76587,1.76629,11000000.0
2007-07-11 15:08:00,1.76601,1.76627,1.76601,1.76621,8000000.0
2007-07-11 15:09:00,1.76608,1.76652,1.76608,1.76638,7000000.0
2007-07-11 15:10:00,1.76635,1.76655,1.76635,1.76641,7000000.0
2007-07-11 15:11:00,1.76648,1.76666,1.76648,1.76653,11000000.0
2007-07-11 15:12:00,1.76676,1.76682,1.76645,1.76662,10000000.0
2007-07-11 15:13:00,1.76666,1.76683,1.76666,1.76672,9000000.0
2007-07-11 15:14:00,1.76672,1.76687,1.76645,1.76672,10000000.0
2007-07-11 15:15:00,1.76645,1.76645,1.76598,1.76608,8000000.0
2007-07-11 15:16:00,1.76588,1.76668,1.76588,1.76668,9000000.0
2007-07-11 15:17:00,1.76674,1.76674,1.76631,1.76636,9000000.0
2007-07-11 15:18:00,1.76631,1.76633,1.76623,1.76625,8000000.0
2007-07-11 15:19:00,1.76625,1.76641,1.76625,1.76626,7000000.0
2007-07-11 15:20:00,1.76629,1.76725,1.76629,1.76725,9000000.0
2007-07-11 15:21:00,1.76746,1.7675,1.76727,1.76738,8000000.0
2007-07-11 15:22:00,1.76753,1.76757,1.76733,1.76733,9000000.0
2007-07-11 15:23:00,1.76775,1.76775,1.76684,1.76684,8000000.0
2007-07-11 15:24:00,1.76681,1.76685,1.76665,1.76665,8000000.0
2007-07-11 15:25:00,1.76671,1.76671,1.76633,1.76633,7000000.0
2007-07-11 15:26:00,1.76638,1.76672,1.76638,1.76671,7000000.0
2007-07-11 15:27:00,1.76664,1.76664,1.76648,1.76659,7000000.0
2007-07-11 15:28:00,1.76673,1.76675,1.76661,1.76665,11000000.0
2007-07-11 15:29:00,1.7666,1.76674,1.76651,1.76674,7000000.0
2007-07-11 15:30:00,1.76675,1.76684,1.76663,1.76672,9000000.0
2007-07-11 15:31:00,1.76665,1.76665,1.76635,1.76649,9000000.0
2007-07-11 15:32:00,1.76627,1.76673,1.76627,1.76651,10000000.0
2007-07-11 15:33:00,1.76663,1.76678,1.7664,1.76678,8000000.0
2007-07-11 15:34:00,1.76647,1.76647,1.76513,1.76513,9000000.0
2007-07-11 15:35:00,1.76488,1.76518,1.76488,1.76518,7000000.0
2007-07-11 15:36:00,1.76483,1.76493,1.76464,1.76464,7000000.0
2007-07-11 15:37:00,1.76461,1.76478,1.76446,1.76446,8000000.0
2007-07-11 15:38:00,1.76322,1.76601,1.76322,1.76514,7000000.0
2007-07-11 15:39:00,1.76454,1.76476,1.7645,1.76476,10000000.0
2007-07-11 15:40:00,1.76483,1.76483,1.76457,1.76471,9000000.0
2007-07-11 15:41:00,1.7646,1.76473,1.76451,1.76467,11000000.0
2007-07-11 15:42:00,1.76483,1.76483,1.76467,1.76473,8000000.0
2007-07-11 15:43:00,1.76477,1.76496,1.76464,1.76486,8000000.0
2007-07-11 15:44:00,1.76491,1.76512,1.76482,1.76493,8000000.0
2007-07-11 15:45:00,1.76502,1.76502,1.76461,1.76461,8000000.0
2007-07-11 15:46:00,1.76449,1.76493,1.76449,1.76493,10000000.0
2007-07-11 15:47:00,1.76504,1.76523,1.76504,1.7652,7000000.0
2007-07-11 15:48:00,1.76483,1.76483,1.76451,1.76453,7000000.0
2007-07-11 15:49:00,1.76462,1.76483,1.76462,1.76483,8000000.0
2007-07-11 15:50:00,1.76478,1.76487,1.76464,1.76481,8000000.0
2007-07-11 15:51:00,1.76469,1.76491,1.76469,1.76475,9000000.0
2007-07-11 15:52:00,1.76501,1.76501,1.76459,1.76459,7000000.0
2007-07-11 15:53:00,1.76449,1.7648,1.76449,1.76457,7000000.0
2007-07-11 15:54:00,1.7645,1.7645,1.76431,1.7645,11000000.0
2007-07-11 15:55:00,1.76483,1.76489,1.76474,1.76483,9000000.0
2007-07-11 15:56:00,1.76502,1.7653,1.76498,1.76524,7000000.0
2007-07-11 15:57:00,1.76589,1.76616,1.76533,1.76616,10000000.0
2007-07-11 15:58:00,1.76602,1.76622,1.76602,1.76615,10000000.0
2007-07-11 15:59:00,1.76598,1.76602,1.76571,1.76602,7000000.0
2007-07-11 16:00:00,1.7661,1.7661,1.76581,1.76597,7000000.0
2007-07-11 16:01:00,1.76607,1.76619,1.76604,1.76604,9000000.0
2007-07-11 16:02:00,1.76609,1.76688,1.76609,1.76688,8000000.0
2007-07-11 16:03:00,1.76733,1.76753,1.76709,1.76709,11000000.0
2007-07-11 16:04:00,1.76713,1.76757,1.76713,1.76742,8000000.0
2007-07-11 16:05:00,1.76757,1.76757,1.76732,1.76734,9000000.0
2007-07-11 16:06:00,1.76728,1.76743,1.76728,1.76732,10000000.0
2007-07-11 16:07:00,1.76726,1.76728,1.76707,1.76707,10000000.0
2007-07-11 16:08:00,1.76709,1.76717,1.76668,1.76717,8000000.0
2007-07-11 16:09:00,1.76714,1.7673,1.76661,1.76661,7000000.0
2007-07-11 16:10:00,1.76631,1.76631,1.76589,1.76589,7000000.0
2007-07-11 16:11:00,1.766,1.76619,1.76589,1.76615,10000000.0
2007-07-11 16:12:00,1.76619,1.76632,1.76619,1.76622,9000000.0
2007-07-11 16:13:00,1.7662,1.76639,1.7662,1.76631,7000000.0
2007-07-11 16:14:00,1.76628,1.76628,1.76582,1.76582,11000000.0
2007-07-11 16:15:00,1.76606,1.76606,1.76578,1.76578,7000000.0
2007-07-11 16:16:00,1.7656,1.76581,1.76557,1.76577,7000000.0
2007-07-11 16:17:00,1.7661,1.76632,1.76609,1.76617,11000000.0
2007-07-11 16:18:00,1.76626,1.76628,1.76614,1.76617,11000000.0
2007-07-11 16:19:00,1.76607,1.76607,1.76586,1.76594,11000000.0
2007-07-11 16:20:00,1.76568,1.76579,1.76542,1.76542,9000000.0
2007-07-11 16:21:00,1.76556,1.76572,1.76556,1.76558,9000000.0
2007-07-11 16:22:00,1.76546,1.76556,1.7652,1.76556,8000000.0
2007-07-11 16:23:00,1.76543,1.76568,1.76537,1.7654,8000000.0
2007-07-11 16:24:00,1.76479,1.76496,1.7646,1.76466,10000000.0
2007-07-11 16:25:00,1.7646,1.7646,1.76433,1.76448,7000000.0
2007-07-11 16:26:00,1.76464,1.76502,1.7644,1.76502,7000000.0
2007-07-11 16:27:00,1.76529,1.7654,1.76522,1.76522,11000000.0
2007-07-11 16:28:00,1.76524,1.76554,1.76522,1.76543,11000000.0
2007-07-11 16:29:00,1.76566,1.7657,1.76539,1.76539,7000000.0
2007-07-11 16:30:00,1.76556,1.76588,1.76556,1.76588,8000000.0
2007-07-11 16:31:00,1.76604,1.76631,1.76604,1.76631,7000000.0
2007-07-11 16:32:00,1.7661,1.76618,1.76604,1.76618,8000000.0
2007-07-11 16:33:00,1.76614,1.76645,1.76614,1.76641,11000000.0
2007-07-11 16:34:00,1.76649,1.76649,1.76628,1.76628,8000000.0
2007-07-11 16:35:00,1.76634,1.76661,1.76634,1.76661,7000000.0
2007-07-11 16:36:00,1.76661,1.76672,1.76656,1.76672,8000000.0
2007-07-11 16:37:00,1.76672,1.76672,1.76645,1.76645,8000000.0
2007-07-11 16:38:00,1.76671,1.76691,1.76668,1.76691,7000000.0
2007-07-11 16:39:00,1.76674,1.76686,1.7665,1.76686,8000000.0
2007-07-11 16:40:00,1.76667,1.76667,1.76645,1.76667,11000000.0
2007-07-11 16:41:00,1.76688,1.76763,1.76688,1.76763,10000000.0
2007-07-11 16:42:00,1.76745,1.76771,1.76739,1.76739,7000000.0
2007-07-11 16:43:00,1.76739,1.76758,1.76738,1.76758,7000000.0
2007-07-11 16:44:00,1.76733,1.76734,1.76691,1.76691,7000000.0
2007-07-11 16:45:00,1.76664,1.76671,1.7665,1.7665,11000000.0
2007-07-11 16:46:00,1.76654,1.76669,1.76634,1.76669,11000000.0
2007-07-11 16:47:00,1.76691,1.76693,1.76685,1.76685,7000000.0
2007-07-11 16:48:00,1.76653,1.76661,1.76627,1.7663,10000000.0
2007-07-11 16:49:00,1.76632,1.76637,1.76606,1.76637,8000000.0
2007-07-11 16:50:00,1.76635,1.76635,1.76611,1.76623,8000000.0
2007-07-11 16:51:00,1.76625,1.76667,1.76625,1.76667,9000000.0
2007-07-11 16:52:00,1.76681,1.76695,1.76681,1.76681,7000000.0
2007-07-11 16:53:00,1.76664,1.76664,1.76627,1.7664,8000000.0
2007-07-11 16:54:00,1.76658,1.76666,1.76645,1.76659,7000000.0
2007-07-11 16:55:00,1.76663,1.76683,1.76663,1.76671,11000000.0
2007-07-11 16:56:00,1.76648,1.76667,1.76648,1.76665,11000000.0
2007-07-11 16:57:00,1.76675,1.76704,1.76675,1.76704,7000000.0
2007-07-11 16:58:00,1.76695,1.76696,1.7668,1.7668,8000000.0
2007-07-11 16:59:00,1.7656,1.76716,1.7656,1.76689,7000000.0
2007-07-11 17:00:00,1.76688,1.76694,1.76642,1.76642,11000000.0
2007-07-11 17:01:00,1.76672,1.76684,1.76672,1.76678,7000000.0
2007-07-11 17:02:00,1.76689,1.76689,1.76661,1.76669,8000000.0
2007-07-11 17:03:00,1.76674,1.76687,1.76481,1.76628,7000000.0
2007-07-11 17:04:00,1.76646,1.76659,1.76646,1.76655,7000000.0
2007-07-11 17:05:00,1.76664,1.76673,1.76661,1.76661,10000000.0
2007-07-11 17:06:00,1.76639,1.76668,1.76639,1.76667,9000000.0
2007-07-11 17:07:00,1.7667,1.76696,1.76662,1.76662,8000000.0
2007-07-11 17:08:00,1.76651,1.76651,1.7663,1.76636,9000000.0
2007-07-11 17:09:00,1.76612,1.76612,1.76559,1.76572,8000000.0
2007-07-11 17:10:00,1.76581,1.76585,1.76536,1.76536,9000000.0
2007-07-11 17:11:00,1.76558,1.7659,1.76509,1.76509,8000000.0
2007-07-11 17:12:00,1.76586,1.76634,1.76586,1.76634,7000000.0
2007-07-11 17:13:00,1.76633,1.76649,1.76593,1.76593,8000000.0
2007-07-11 17:14:00,1.7661,1.76626,1.76604,1.76618,8000000.0
2007-07-11 17:15:00,1.76639,1.76646,1.76628,1.76646,7000000.0
2007-07-11 17:16:00,1.76637,1.76643,1.76592,1.76596,10000000.0
2007-07-11 17:17:00,1.76579,1.76599,1.76579,1.76599,7000000.0
2007-07-11 17:18:00,1.76622,1.76634,1.76596,1.76596,9000000.0
2007-07-11 17:19:00,1.76561,1.76585,1.76543,1.76585,7000000.0
2007-07-11 17:20:00,1.76606,1.7661,1.76568,1.76609,8000000.0
2007-07-11 17:21:00,1.76615,1.76621,1.76591,1.76621,10000000.0
2007-07-11 17:22:00,1.76583,1.76604,1.76571,1.76571,8000000.0
2007-07-11 17:23:00,1.76554,1.76572,1.76546,1.76563,8000000.0
2007-07-11 17:24:00,1.76578,1.76604,1.7656,1.76604,7000000.0
2007-07-11 17:25:00,1.76614,1.76626,1.76614,1.76626,7000000.0
2007-07-11 17:26:00,1.7664,1.76674,1.76635,1.76674,7000000.0
2007-07-11 17:27:00,1.7666,1.7666,1.76607,1.76622,9000000.0
2007-07-11 17:28:00,1.7662,1.7662,1.76547,1.76549,7000000.0
2007-07-11 17:29:00,1.76562,1.76591,1.76557,1.76583,8000000.0
2007-07-11 17:30:00,1.76583,1.76599,1.76553,1.76599,8000000.0
2007-07-11 17:31:00,1.76616,1.76625,1.76609,1.76611,9000000.0
2007-07-11 17:32:00,1.76619,1.76632,1.76594,1.76632,8000000.0
2007-07-11 17:33:00,1.76611,1.7662,1.76607,1.76611,11000000.0
2007-07-11 17:34:00,1.7659,1.76621,1.7658,1.76621,9000000.0
2007-07-11 17:35:00,1.76613,1.76613,1.76584,1.76595,7000000.0
2007-07-11 17:36:00,1.76556,1.7658,1.76527,1.76527,7000000.0
2007-07-11 17:37:00,1.7657,1.76587,1.76554,1.7657,7000000.0
2007-07-11 17:38:00,1.76561,1.76584,1.76561,1.76582,8000000.0
2007-07-11 17:39:00,1.76558,1.76558,1.76527,1.76527,7000000.0
2007-07-11 17:40:00,1.7653,1.76535,1.76517,1.76535,9000000.0
2007-07-11 17:41:00,1.7651,1.76523,1.76509,1.76518,8000000.0
2007-07-11 17:42:00,1.76532,1.76549,1.76521,1.76549,11000000.0
2007-07-11 17:43:00,1.76562,1.76566,1.76553,1.76559,7000000.0
2007-07-11 17:44:00,1.76532,1.76532,1.7644,1.7644,10000000.0
2007-07-11 17:45:00,1.76433,1.76438,1.76339,1.76339,7000000.0
2007-07-11 17:46:00,1.76316,1.76364,1.76316,1.76341,8000000.0
2007-07-11 17:47:00,1.76349,1.76349,1.7628,1.7628,8000000.0
2007-07-11 17:48:00,1.76249,1.76264,1.76249,1.76264,7000000.0
2007-07-11 17:49:00,1.76264,1.76268,1.76253,1.76256,7000000.0
2007-07-11 17:50:00,1.76272,1.76272,1.76253,1.76255,7000000.0
2007-07-11 17:51:00,1.76282,1.76357,1.76282,1.76357,7000000.0
2007-07-11 17:52:00,1.7636,1.76389,1.7636,1.76387,7000000.0
2007-07-11 17:53:00,1.7637,1.76428,1.7637,1.76428,7000000.0
2007-07-11 17:54:00,1.76425,1.76425,1.76404,1.7641,11000000.0
2007-07-11 17:55:00,1.76391,1.76419,1.76391,1.76419,7000000.0
2007-07-11 17:56:00,1.76418,1.76419,1.76401,1.76411,7000000.0
2007-07-11 17:57:00,1.76399,1.76403,1.76384,1.76403,10000000.0
2007-07-11 17:58:00,1.76416,1.76463,1.76409,1.76463,10000000.0
2007-07-11 17:59:00,1.76452,1.76467,1.76447,1.76456,10000000.0
2007-07-11 18:00:00,1.76445,1.76465,1.76445,1.76465,10000000.0
2007-07-11 18:01:00,1.76464,1.7647,1.76462,1.76469,8000000.0
2007-07-11 18:02:00,1.76457,1.76457,1.76422,1.76422,8000000.0
2007-07-11 18:03:00,1.76438,1.76458,1.76425,1.76425,10000000.0
2007-07-11 18:04:00,1.76429,1.76441,1.76421,1.76441,8000000.0
2007-07-11 18:05:00,1.76428,1.76446,1.76428,1.7644,10000000.0
2007-07-11 18:06:00,1.7643,1.76432,1.76418,1.76422,10000000.0
2007-07-11 18:07:00,1.76436,1.76446,1.76428,1.76446,8000000.0
2007-07-11 18:08:00,1.7644,1.76466,1.7644,1.76456,8000000.0
2007-07-11 18:09:00,1.76465,1.76475,1.76463,1.76475,8000000.0
2007-07-11 18:10:00,1.76475,1.76475,1.76442,1.76447,11000000.0
2007-07-11 18:11:00,1.76465,1.76472,1.76435,1.76435,7000000.0
2007-07-11 18:12:00,1.76426,1.76442,1.76419,1.76427,9000000.0
2007-07-11 18:13:00,1.76417,1.76442,1.76397,1.7642,11000000.0
2007-07-11 18:14:00,1.76429,1.76446,1.76429,1.76437,7000000.0
2007-07-11 18:15:00,1.76458,1.76468,1.76453,1.76461,8000000.0
2007-07-11 18:16:00,1.76485,1.76503,1.76472,1.76481,11000000.0
2007-07-11 18:17:00,1.76477,1.76509,1.76477,1.76509,10000000.0
2007-07-11 18:18:00,1.7655,1.76612,1.7655,1.76612,8000000.0
2007-07-11 18:19:00,1.76593,1.76621,1.76593,1.76608,9000000.0
2007-07-11 18:20:00,1.76561,1.76561,1.76515,1.76515,7000000.0
2007-07-11 18:21:00,1.76517,1.76517,1.76326,1.76508,11000000.0
2007-07-11 18:22:00,1.7651,1.7651,1.76488,1.76494,11000000.0
2007-07-11 18:23:00,1.76515,1.76542,1.76507,1.76533,8000000.0
2007-07-11 18:24:00,1.76546,1.76546,1.76524,1.76524,10000000.0
2007-07-11 18:25:00,1.76514,1.76522,1.76485,1.76485,7000000.0
2007-07-11 18:26:00,1.76473,1.76488,1.76468,1.76488,8000000.0
2007-07-11 18:27:00,1.76488,1.76511,1.76488,1.76511,7000000.0
2007-07-11 18:28:00,1.76515,1.76516,1.76478,1.76478,7000000.0
2007-07-11 18:29:00,1.76475,1.76477,1.76463,1.76477,7000000.0
2007-07-11 18:30:00,1.7648,1.76498,1.76467,1.76498,8000000.0
2007-07-11 18:31:00,1.76503,1.76513,1.76497,1.76506,9000000.0
2007-07-11 18:32:00,1.76503,1.76507,1.76496,1.76507,11000000.0
2007-07-11 18:33:00,1.76532,1.76532,1.76505,1.76519,11000000.0
2007-07-11 18:34:00,1.76521,1.76521,1.7649,1.7649,7000000.0
2007-07-11 18:35:00,1.76508,1.76508,1.76487,1.76496,8000000.0
2007-07-11 18:36:00,1.7651,1.76512,1.76497,1.76512,7000000.0
2007-07-11 18:37:00,1.76507,1.76523,1.765,1.76512,8000000.0
2007-07-11 18:38:00,1.76512,1.76525,1.76499,1.76514,8000000.0
2007-07-11 18:39:00,1.7651,1.76518,1.76503,1.76503,7000000.0
2007-07-11 18:40:00,1.76499,1.76499,1.76485,1.76495,7000000.0
2007-07-11 18:41:00,1.76493,1.76514,1.76493,1.76514,8000000.0
2007-07-11 18:42:00,1.76534,1.76542,1.76517,1.76529,11000000.0
2007-07-11 18:43:00,1.76525,1.76525,1.76495,1.76524,8000000.0
2007-07-11 18:44:00,1.7652,1.76554,1.7652,1.76554,7000000.0
2007-07-11 18:45:00,1.76567,1.76579,1.76555,1.7657,11000000.0
2007-07-11 18:46:00,1.76531,1.76538,1.76508,1.76538,9000000.0
2007-07-11 18:47:00,1.76536,1.7654,1.76498,1.76498,8000000.0
2007-07-11 18:48:00,1.76502,1.76517,1.76491,1.76517,9000000.0
2007-07-11 18:49:00,1.76514,1.76517,1.76495,1.76507,7000000.0
2007-07-11 18:50:00,1.76502,1.76526,1.76479,1.76479,11000000.0
2007-07-11 18:51:00,1.76523,1.76532,1.765,1.76522,7000000.0
2007-07-11 18:52:00,1.76516,1.76527,1.76508,1.76516,8000000.0
2007-07-11 18:53:00,1.76513,1.76534,1.76506,1.76512,11000000.0
2007-07-11 18:54:00,1.7652,1.76552,1.7652,1.7654,7000000.0
2007-07-11 18:55:00,1.76545,1.76545,1.76537,1.76537,7000000.0
2007-07-11 18:56:00,1.76528,1.76549,1.76527,1.76527,7000000.0
2007-07-11 18:57:00,1.76548,1.76548,1.76535,1.76535,10000000.0
2007-07-11 18:58:00,1.76535,1.76543,1.7652,1.76537,9000000.0
2007-07-11 18:59:00,1.76554,1.76558,1.76551,1.76551,8000000.0
2007-07-11 19:00:00,1.76544,1.76544,1.76531,1.76539,7000000.0
2007-07-11 19:01:00,1.76562,1.76562,1.7654,1.76545,7000000.0
2007-07-11 19:02:00,1.7654,1.76546,1.76539,1.76546,8000000.0
2007-07-11 19:03:00,1.76537,1.76542,1.76513,1.76513,7000000.0
2007-07-11 19:04:00,1.76514,1.76537,1.76514,1.76531,8000000.0
2007-07-11 19:05:00,1.76524,1.76524,1.76505,1.76506,8000000.0
2007-07-11 19:06:00,1.76524,1.76524,1.76462,1.7648,8000000.0
2007-07-11 19:07:00,1.76502,1.76516,1.76502,1.76504,9000000.0
2007-07-11 19:08:00,1.76495,1.76537,1.76495,1.76537,8000000.0
2007-07-11 19:09:00,1.76587,1.76598,1.76587,1.76594,7000000.0
2007-07-11 19:10:00,1.76594,1.76599,1.76575,1.76581,11000000.0
2007-07-11 19:11:00,1.76582,1.76594,1.76575,1.76587,10000000.0
2007-07-11 19:12:00,1.7658,1.76592,1.7658,1.76592,7000000.0
2007-07-11 19:13:00,1.76599,1.76599,1.76453,1.76575,8000000.0
2007-07-11 19:14:00,1.76578,1.76593,1.76574,1.76586,8000000.0
2007-07-11 19:15:00,1.76594,1.76594,1.76572,1.76572,10000000.0
2007-07-11 19:16:00,1.76537,1.76596,1.76509,1.76509,8000000.0
2007-07-11 19:17:00,1.76598,1.76606,1.76586,1.76592,10000000.0
2007-07-11 19:18:00,1.76574,1.7658,1.7656,1.76577,11000000.0
2007-07-11 19:19:00,1.76591,1.76605,1.76585,1.76595,8000000.0
2007-07-11 19:20:00,1.76582,1.76586,1.76523,1.76523,11000000.0
2007-07-11 19:21:00,1.76521,1.76562,1.76521,1.76562,10000000.0
2007-07-11 19:22:00,1.76572,1.76572,1.76541,1.76553,9000000.0
2007-07-11 19:23:00,1.76542,1.76552,1.7653,1.76552,8000000.0
2007-07-11 19:24:00,1.76533,1.76568,1.76533,1.76568,9000000.0
2007-07-11 19:25:00,1.76545,1.76545,1.76532,1.76532,9000000.0
2007-07-11 19:26:00,1.76517,1.7657,1.76517,1.7657,7000000.0
2007-07-11 19:27:00,1.76576,1.7659,1.76576,1.76586,8000000.0
2007-07-11 19:28:00,1.7659,1.7659,1.76554,1.76554,10000000.0
2007-07-11 19:29:00,1.76552,1.76572,1.76552,1.76572,7000000.0
2007-07-11 19:30:00,1.76567,1.7658,1.76549,1.76554,10000000.0
2007-07-11 19:31:00,1.76574,1.76578,1.76567,1.76575,7000000.0
2007-07-11 19:32:00,1.76571,1.76571,1.76539,1.76561,10000000.0
2007-07-11 19:33:00,1.76529,1.76576,1.76529,1.76558,7000000.0
2007-07-11 19:34:00,1.76553,1.76565,1.76553,1.76565,8000000.0
2007-07-11 19:35:00,1.76577,1.76584,1.76571,1.76584,7000000.0
2007-07-11 19:36:00,1.76577,1.76583,1.76567,1.76576,7000000.0
2007-07-11 19:37:00,1.76577,1.7658,1.76562,1.76572,8000000.0
2007-07-11 19:38:00,1.76565,1.76571,1.76544,1.76544,8000000.0
2007-07-11 19:39:00,1.76544,1.76562,1.76544,1.76546,8000000.0
2007-07-11 19:40:00,1.76563,1.76582,1.76545,1.76545,7000000.0
2007-07-11 19:41:00,1.76574,1.76574,1.7654,1.76554,9000000.0
2007-07-11 19:42:00,1.76552,1.76556,1.76524,1.76524,7000000.0
2007-07-11 19:43:00,1.7653,1.7653,1.76496,1.76517,11000000.0
2007-07-11 19:44:00,1.76492,1.7652,1.76492,1.76517,8000000.0
2007-07-11 19:45:00,1.76509,1.76535,1.76469,1.76469,9000000.0
2007-07-11 19:46:00,1.76459,1.76459,1.76451,1.76451,7000000.0
2007-07-11 19:47:00,1.76453,1.76453,1.76426,1.76431,9000000.0
2007-07-11 19:48:00,1.7645,1.76467,1.764,1.76447,8000000.0
2007-07-11 19:49:00,1.7644,1.7644,1.76421,1.76426,7000000.0
2007-07-11 19:50:00,1.76415,1.76426,1.76404,1.76426,7000000.0
2007-07-11 19:51:00,1.76425,1.76438,1.76422,1.76432,7000000.0
2007-07-11 19:52:00,1.76425,1.76454,1.76414,1.76454,7000000.0
2007-07-11 19:53:00,1.76436,1.7646,1.76436,1.76453,7000000.0
2007-07-11 19:54:00,1.76461,1.7647,1.76456,1.7647,8000000.0
2007-07-11 19:55:00,1.76419,1.7642,1.76363,1.76363,8000000.0
2007-07-11 19:56:00,1.76401,1.7643,1.76392,1.76415,8000000.0
2007-07-11 19:57:00,1.76457,1.76463,1.76423,1.76426,7000000.0
2007-07-11 19:58:00,1.7643,1.76444,1.76411,1.76428,10000000.0
2007-07-11 19:59:00,1.76397,1.764,1.76363,1.76363,8000000.0
2007-07-11 20:00:00,1.7639,1.76405,1.76355,1.76396,7000000.0
2007-07-11 20:01:00,1.76423,1.76438,1.7642,1.76438,7000000.0
2007-07-11 20:02:00,1.76411,1.76458,1.76411,1.76458,7000000.0
2007-07-11 20:03:00,1.76459,1.76481,1.76459,1.7647,9000000.0
2007-07-11 20:04:00,1.76461,1.76473,1.76461,1.76471,9000000.0
2007-07-11 20:05:00,1.76459,1.76492,1.76459,1.76491,9000000.0
2007-07-11 20:06:00,1.76504,1.76516,1.76497,1.76497,11000000.0
2007-07-11 20:07:00,1.76516,1.76525,1.76499,1.76515,10000000.0
2007-07-11 20:08:00,1.76568,1.76575,1.76556,1.76562,8000000.0
2007-07-11 20:09:00,1.76547,1.76559,1.76546,1.7655,7000000.0
2007-07-11 20:10:00,1.76543,1.7656,1.76532,1.76538,8000000.0
2007-07-11 20:11:00,1.76548,1.7656,1.76541,1.76541,8000000.0
2007-07-11 20:12:00,1.76467,1.76549,1.76461,1.76546,7000000.0
2007-07-11 20:13:00,1.76546,1.76546,1.76533,1.76535,10000000.0
2007-07-11 20:14:00,1.76521,1.76522,1.76507,1.76507,7000000.0
2007-07-11 20:15:00,1.76516,1.76516,1.7648,1.76482,7000000.0
2007-07-11 20:16:00,1.76459,1.76459,1.76441,1.76441,7000000.0
2007-07-11 20:17:00,1.76461,1.7651,1.76457,1.7651,11000000.0
2007-07-11 20:18:00,1.76504,1.76504,1.76474,1.76474,9000000.0
2007-07-11 20:19:00,1.76449,1.76469,1.76449,1.76466,8000000.0
2007-07-11 20:20:00,1.76468,1.76476,1.76465,1.76474,7000000.0
2007-07-11 20:21:00,1.7649,1.76501,1.76466,1.76501,11000000.0
2007-07-11 20:22:00,1.76511,1.76525,1.76511,1.76514,7000000.0
2007-07-11 20:23:00,1.76518,1.76521,1.76511,1.76511,7000000.0
2007-07-11 20:24:00,1.76514,1.76515,1.76498,1.7651,8000000.0
2007-07-11 20:25:00,1.76492,1.76513,1.76492,1.76513,11000000.0
2007-07-11 20:26:00,1.76502,1.76502,1.7649,1.7649,8000000.0
2007-07-11 20:27:00,1.76495,1.7652,1.76485,1.76517,9000000.0
2007-07-11 20:28:00,1.76458,1.76528,1.76458,1.76528,7000000.0
2007-07-11 20:30:00,1.76525,1.76528,1.76493,1.76493,8000000.0
2007-07-11 20:31:00,1.76511,1.7653,1.76506,1.7653,7000000.0
2007-07-11 20:32:00,1.7652,1.76526,1.76509,1.76526,7000000.0
2007-07-11 20:33:00,1.76527,1.7653,1.76511,1.7652,7000000.0
2007-07-11 20:34:00,1.76502,1.76509,1.76498,1.76509,8000000.0
2007-07-11 20:35:00,1.76495,1.76506,1.76487,1.76506,9000000.0
2007-07-11 20:36:00,1.76535,1.76543,1.76525,1.76529,7000000.0
2007-07-11 20:37:00,1.76539,1.76548,1.76522,1.76541,11000000.0
2007-07-11 20:38:00,1.76549,1.76549,1.76533,1.76545,10000000.0
2007-07-11 20:39:00,1.76547,1.76563,1.76521,1.76541,9000000.0
2007-07-11 20:40:00,1.76544,1.76567,1.76544,1.76567,8000000.0
2007-07-11 20:41:00,1.76561,1.76561,1.76537,1.76537,8000000.0
2007-07-11 20:42:00,1.76525,1.76525,1.76493,1.76493,11000000.0
2007-07-11 20:43:00,1.76518,1.76525,1.7651,1.7651,8000000.0
2007-07-11 20:44:00,1.76503,1.76503,1.76445,1.76464,10000000.0
2007-07-11 20:45:00,1.76456,1.76472,1.76418,1.76418,7000000.0
2007-07-11 20:46:00,1.76476,1.76476,1.76439,1.76439,8000000.0
2007-07-11 20:47:00,1.76421,1.76421,1.76402,1.76419,7000000.0
2007-07-11 20:48:00,1.7641,1.76431,1.76398,1.76431,10000000.0
2007-07-11 20:49:00,1.76417,1.76421,1.76392,1.76392,7000000.0
2007-07-11 20:50:00,1.7639,1.7639,1.76349,1.76349,8000000.0
2007-07-11 20:51:00,1.76341,1.76355,1.76331,1.76355,9000000.0
2007-07-11 20:52:00,1.76359,1.76366,1.76348,1.76366,11000000.0
2007-07-11 20:53:00,1.76374,1.76374,1.76339,1.76339,11000000.0
2007-07-11 20:54:00,1.76392,1.76405,1.7639,1.76405,11000000.0
2007-07-11 20:55:00,1.76439,1.76485,1.76439,1.76485,8000000.0
2007-07-11 20:56:00,1.76495,1.76495,1.7645,1.7645,7000000.0
2007-07-11 20:57:00,1.7642,1.76424,1.76402,1.76424,7000000.0
2007-07-11 20:58:00,1.76481,1.76483,1.76473,1.76473,7000000.0
2007-07-11 20:59:00,1.76455,1.76455,1.76417,1.76417,7000000.0
2007-07-11 21:00:00,1.764,1.764,1.76376,1.76394,7000000.0
2007-07-11 21:01:00,1.76387,1.76399,1.76384,1.76398,7000000.0
2007-07-11 21:02:00,1.76417,1.76462,1.76417,1.76453,7000000.0
2007-07-11 21:03:00,1.76466,1.765,1.76466,1.76474,8000000.0
2007-07-11 21:04:00,1.76567,1.76577,1.76471,1.76495,7000000.0
2007-07-11 21:05:00,1.7648,1.76504,1.7648,1.76504,7000000.0
2007-07-11 21:06:00,1.76521,1.76543,1.76513,1.76516,8000000.0
2007-07-11 21:07:00,1.76492,1.76501,1.76488,1.76501,8000000.0
2007-07-11 21:08:00,1.76449,1.76476,1.76449,1.76476,10000000.0
2007-07-11 21:09:00,1.76483,1.7651,1.76483,1.76495,10000000.0
2007-07-11 21:10:00,1.76495,1.76495,1.76473,1.76476,8000000.0
2007-07-11 21:11:00,1.7648,1.76495,1.7648,1.76487,7000000.0
2007-07-11 21:12:00,1.76482,1.7649,1.76476,1.76477,8000000.0
2007-07-11 21:13:00,1.76468,1.76469,1.76444,1.76466,10000000.0
2007-07-11 21:14:00,1.76446,1.76456,1.76429,1.76456,8000000.0
2007-07-11 21:15:00,1.76457,1.76478,1.76447,1.76478,8000000.0
2007-07-11 21:16:00,1.76479,1.7648,1.76463,1.76463,7000000.0
2007-07-11 21:17:00,1.76482,1.76502,1.76472,1.76483,11000000.0
2007-07-11 21:18:00,1.76439,1.76455,1.76439,1.76439,7000000.0
2007-07-11 21:19:00,1.76396,1.76396,1.76366,1.76372,6000000.0
2007-07-11 21:20:00,1.76429,1.7644,1.76421,1.76425,11000000.0
2007-07-11 21:21:00,1.76439,1.76439,1.76418,1.76418,10000000.0
2007-07-11 21:22:00,1.76414,1.76414,1.76396,1.76405,10000000.0
2007-07-11 21:23:00,1.76417,1.7644,1.76417,1.7644,7000000.0
2007-07-11 21:24:00,1.76436,1.76437,1.76423,1.76423,11000000.0
2007-07-11 21:25:00,1.76442,1.76447,1.76442,1.76447,7000000.0
2007-07-11 21:26:00,1.7644,1.76443,1.76434,1.76443,7000000.0
2007-07-11 21:27:00,1.76434,1.76438,1.76426,1.76438,6000000.0
2007-07-11 21:28:00,1.76439,1.76439,1.7641,1.76422,7000000.0
2007-07-11 21:29:00,1.76411,1.76417,1.76409,1.76417,8000000.0
2007-07-11 21:30:00,1.76414,1.76416,1.7636,1.7636,8000000.0
2007-07-11 21:31:00,1.76346,1.76363,1.76343,1.76354,8000000.0
2007-07-11 21:32:00,1.76362,1.76368,1.76357,1.76357,7000000.0
2007-07-11 21:33:00,1.76363,1.76386,1.76356,1.76386,11000000.0
2007-07-11 21:34:00,1.76357,1.76357,1.76322,1.76327,11000000.0
2007-07-11 21:35:00,1.76316,1.76316,1.76289,1.76289,11000000.0
2007-07-11 21:36:00,1.76308,1.76334,1.76308,1.76334,8000000.0
2007-07-11 21:37:00,1.76349,1.76354,1.76335,1.76353,8000000.0
2007-07-11 21:38:00,1.7633,1.7634,1.76322,1.7634,8000000.0
2007-07-11 21:39:00,1.76345,1.76353,1.7634,1.76347,9000000.0
2007-07-11 21:40:00,1.76332,1.76346,1.76332,1.76346,7000000.0
2007-07-11 21:41:00,1.76336,1.76336,1.76314,1.76328,9000000.0
2007-07-11 21:42:00,1.76321,1.76337,1.76321,1.76333,8000000.0
2007-07-11 21:43:00,1.76345,1.76345,1.76337,1.76345,5000000.0
2007-07-11 21:44:00,1.76331,1.76335,1.76316,1.76324,8000000.0
2007-07-11 21:45:00,1.76313,1.76313,1.76286,1.76286,7000000.0
2007-07-11 21:46:00,1.76297,1.76302,1.76297,1.76302,8000000.0
2007-07-11 21:47:00,1.76308,1.76311,1.763,1.76305,8000000.0
2007-07-11 21:48:00,1.76314,1.76343,1.76307,1.76343,8000000.0
2007-07-11 21:49:00,1.76323,1.76341,1.76322,1.76328,8000000.0
2007-07-11 21:50:00,1.76337,1.76341,1.76328,1.76341,8000000.0
2007-07-11 21:51:00,1.76347,1.76347,1.76329,1.76333,7000000.0
2007-07-11 21:52:00,1.76328,1.76328,1.76299,1.76299,7000000.0
2007-07-11 21:53:00,1.76295,1.76306,1.76291,1.76293,7000000.0
2007-07-11 21:54:00,1.7626,1.7626,1.76235,1.76258,7000000.0
2007-07-11 21:55:00,1.76283,1.76283,1.76245,1.76245,7000000.0
2007-07-11 21:56:00,1.76231,1.76247,1.76223,1.76226,8000000.0
2007-07-11 21:57:00,1.76213,1.76213,1.76101,1.76101,7000000.0
2007-07-11 21:58:00,1.76053,1.76053,1.75952,1.75952,7000000.0
2007-07-11 21:59:00,1.75936,1.76019,1.75911,1.76019,8000000.0
2007-07-11 22:00:00,1.76109,1.7611,1.76053,1.76068,10000000.0
2007-07-11 22:01:00,1.76058,1.76058,1.76035,1.76049,9000000.0
2007-07-11 22:02:00,1.76023,1.76029,1.76002,1.76002,8000000.0
2007-07-11 22:03:00,1.75959,1.75959,1.75891,1.75901,7000000.0
2007-07-11 22:04:00,1.75927,1.76016,1.75927,1.76016,8000000.0
2007-07-11 22:05:00,1.76003,1.76007,1.75999,1.76007,10000000.0
2007-07-11 22:06:00,1.76001,1.76001,1.75971,1.75971,7000000.0
2007-07-11 22:07:00,1.75942,1.75951,1.75902,1.75916,8000000.0
2007-07-11 22:08:00,1.75931,1.75931,1.75879,1.75879,8000000.0
2007-07-11 22:09:00,1.75909,1.75921,1.75907,1.75913,9000000.0
2007-07-11 22:10:00,1.75888,1.75908,1.75881,1.75881,8000000.0
2007-07-11 22:11:00,1.759,1.75927,1.759,1.75907,7000000.0
2007-07-11 22:12:00,1.75902,1.75917,1.75902,1.75904,8000000.0
2007-07-11 22:13:00,1.75868,1.75868,1.75766,1.75774,8000000.0
2007-07-11 22:14:00,1.7576,1.75772,1.75731,1.75772,11000000.0
2007-07-11 22:15:00,1.75782,1.75785,1.75764,1.75774,8000000.0
2007-07-11 22:16:00,1.75776,1.75834,1.75776,1.75825,9000000.0
2007-07-11 22:17:00,1.75835,1.75835,1.75818,1.75828,7000000.0
2007-07-11 22:18:00,1.75815,1.75815,1.75755,1.75755,8000000.0
2007-07-11 22:19:00,1.75746,1.75765,1.75746,1.75762,5000000.0
2007-07-11 22:20:00,1.75751,1.75771,1.75751,1.75771,7000000.0
2007-07-11 22:21:00,1.75753,1.7576,1.7567,1.7567,9000000.0
2007-07-11 22:22:00,1.75601,1.75611,1.75596,1.75603,7000000.0
2007-07-11 22:23:00,1.75616,1.75616,1.75551,1.75551,9000000.0
2007-07-11 22:24:00,1.75521,1.75554,1.75521,1.75532,7000000.0
2007-07-11 22:25:00,1.75529,1.75536,1.75504,1.7553,8000000.0
2007-07-11 22:26:00,1.75553,1.75586,1.75553,1.7558,9000000.0
2007-07-11 22:27:00,1.75566,1.7557,1.75561,1.75561,6000000.0
2007-07-11 22:28:00,1.75565,1.75581,1.75503,1.75503,8000000.0
2007-07-11 22:29:00,1.7554,1.75563,1.7554,1.75551,8000000.0
2007-07-11 22:30:00,1.7556,1.75566,1.75547,1.75553,7000000.0
2007-07-11 22:31:00,1.75526,1.75554,1.75526,1.75529,9000000.0
2007-07-11 22:32:00,1.75531,1.75548,1.75499,1.75499,8000000.0
2007-07-11 22:33:00,1.75474,1.75492,1.75469,1.75487,7000000.0
2007-07-11 22:34:00,1.75472,1.75513,1.75472,1.75513,7000000.0
2007-07-11 22:35:00,1.75507,1.75538,1.75507,1.75538,8000000.0
2007-07-11 22:36:00,1.75526,1.75545,1.75526,1.75542,10000000.0
2007-07-11 22:37:00,1.75527,1.75562,1.75527,1.75558,7000000.0
2007-07-11 22:38:00,1.75608,1.75644,1.75608,1.75644,8000000.0
2007-07-11 22:39:00,1.75671,1.75691,1.75671,1.75673,10000000.0
2007-07-11 22:40:00,1.75664,1.75675,1.75652,1.75675,7000000.0
2007-07-11 22:41:00,1.75678,1.75682,1.75656,1.75666,8000000.0
2007-07-11 22:42:00,1.75669,1.75669,1.75636,1.75636,8000000.0
2007-07-11 22:43:00,1.7562,1.75625,1.75612,1.75612,9000000.0
2007-07-11 22:44:00,1.75607,1.75613,1.75582,1.75582,11000000.0
2007-07-11 22:45:00,1.75557,1.75562,1.75538,1.75562,11000000.0
2007-07-11 22:46:00,1.75551,1.75578,1.75551,1.75559,8000000.0
2007-07-11 22:47:00,1.75564,1.75579,1.75564,1.75572,11000000.0
2007-07-11 22:48:00,1.75577,1.75593,1.75563,1.75584,8000000.0
2007-07-11 22:49:00,1.75584,1.75603,1.75584,1.75599,7000000.0
2007-07-11 22:50:00,1.75595,1.75595,1.75568,1.75581,7000000.0
2007-07-11 22:51:00,1.75578,1.75587,1.75576,1.75586,10000000.0
2007-07-11 22:52:00,1.75589,1.75589,1.75566,1.75583,8000000.0
2007-07-11 22:53:00,1.75574,1.75588,1.75564,1.75564,7000000.0
2007-07-11 22:54:00,1.75577,1.75577,1.75553,1.75553,8000000.0
2007-07-11 22:55:00,1.75592,1.75613,1.75586,1.75586,7000000.0
2007-07-11 22:56:00,1.75565,1.75565,1.75542,1.75545,7000000.0
2007-07-11 22:57:00,1.75561,1.75566,1.75535,1.75566,7000000.0
2007-07-11 22:58:00,1.75582,1.75612,1.75582,1.75612,7000000.0
2007-07-11 22:59:00,1.75574,1.75582,1.7557,1.75572,7000000.0
2007-07-11 23:00:00,1.75583,1.756,1.75579,1.756,8000000.0
2007-07-11 23:01:00,1.75594,1.75594,1.75571,1.75571,8000000.0
2007-07-11 23:02:00,1.75591,1.75605,1.75572,1.75572,8000000.0
2007-07-11 23:03:00,1.75585,1.75599,1.75572,1.75572,7000000.0
2007-07-11 23:04:00,1.75566,1.75566,1.75543,1.75544,8000000.0
2007-07-11 23:05:00,1.75549,1.75585,1.7554,1.75585,7000000.0
2007-07-11 23:06:00,1.75558,1.75601,1.75558,1.75577,9000000.0
2007-07-11 23:07:00,1.75596,1.75604,1.75587,1.756,10000000.0
2007-07-11 23:08:00,1.75572,1.75572,1.7555,1.7555,7000000.0
2007-07-11 23:09:00,1.75525,1.75525,1.75481,1.75481,9000000.0
2007-07-11 23:10:00,1.75453,1.75481,1.75441,1.75481,11000000.0
2007-07-11 23:11:00,1.75427,1.75427,1.75398,1.75416,7000000.0
2007-07-11 23:12:00,1.75443,1.75469,1.75443,1.75468,7000000.0
2007-07-11 23:13:00,1.75408,1.75437,1.75408,1.75437,7000000.0
2007-07-11 23:14:00,1.75447,1.75463,1.75428,1.75428,8000000.0
2007-07-11 23:15:00,1.75415,1.75457,1.75415,1.75457,9000000.0
2007-07-11 23:16:00,1.75418,1.7546,1.75406,1.7546,11000000.0
2007-07-11 23:17:00,1.7549,1.75526,1.7549,1.75526,7000000.0
2007-07-11 23:18:00,1.75551,1.7556,1.75546,1.7556,8000000.0
2007-07-11 23:19:00,1.7561,1.7561,1.75599,1.75599,7000000.0
2007-07-11 23:20:00,1.75588,1.75606,1.75573,1.75573,9000000.0
2007-07-11 23:21:00,1.7556,1.7556,1.75543,1.75554,9000000.0
2007-07-11 23:22:00,1.75548,1.75552,1.75534,1.75545,11000000.0
2007-07-11 23:23:00,1.75528,1.75542,1.75528,1.75537,8000000.0
2007-07-11 23:24:00,1.75523,1.75523,1.75513,1.75518,7000000.0
2007-07-11 23:25:00,1.75509,1.75525,1.75508,1.75508,5000000.0
2007-07-11 23:26:00,1.75501,1.75523,1.75501,1.75517,8000000.0
2007-07-11 23:27:00,1.75529,1.75547,1.75506,1.75547,9000000.0
2007-07-11 23:28:00,1.7555,1.75555,1.75537,1.75548,10000000.0
2007-07-11 23:29:00,1.75547,1.75549,1.75527,1.75548,9000000.0
2007-07-11 23:30:00,1.75549,1.75549,1.75513,1.75513,8000000.0
2007-07-11 23:31:00,1.75507,1.75507,1.75472,1.75475,7000000.0
2007-07-11 23:32:00,1.75463,1.75479,1.75463,1.75479,8000000.0
2007-07-11 23:33:00,1.75469,1.75476,1.75456,1.75456,7000000.0
2007-07-11 23:34:00,1.75458,1.75475,1.75442,1.75442,7000000.0
2007-07-11 23:35:00,1.75439,1.75439,1.75413,1.75413,9000000.0
2007-07-11 23:36:00,1.75407,1.75407,1.75365,1.75365,7000000.0
2007-07-11 23:37:00,1.75375,1.75378,1.75346,1.75378,9000000.0
2007-07-11 23:38:00,1.75355,1.75379,1.75353,1.7537,8000000.0
2007-07-11 23:39:00,1.75376,1.75376,1.75337,1.75348,10000000.0
2007-07-11 23:40:00,1.75324,1.75351,1.75324,1.75351,5000000.0
2007-07-11 23:41:00,1.75332,1.75332,1.75243,1.75243,8000000.0
2007-07-11 23:42:00,1.75235,1.75235,1.7521,1.7523,7000000.0
2007-07-11 23:43:00,1.75226,1.75254,1.75223,1.75254,7000000.0
2007-07-11 23:44:00,1.7531,1.7533,1.75305,1.75305,7000000.0
2007-07-11 23:45:00,1.75301,1.75301,1.75273,1.75286,7000000.0
2007-07-11 23:46:00,1.75288,1.7537,1.75288,1.7537,8000000.0
2007-07-11 23:47:00,1.75426,1.75426,1.75364,1.75399,8000000.0
2007-07-11 23:48:00,1.75402,1.75417,1.75399,1.75405,7000000.0
2007-07-11 23:49:00,1.75417,1.75427,1.75401,1.75409,10000000.0
2007-07-11 23:50:00,1.754,1.75418,1.75399,1.75418,6000000.0
2007-07-11 23:51:00,1.75415,1.75427,1.75415,1.75417,7000000.0
2007-07-11 23:52:00,1.75412,1.75412,1.75376,1.75376,11000000.0
2007-07-11 23:53:00,1.75373,1.75472,1.75373,1.75472,9000000.0
2007-07-11 23:54:00,1.75474,1.75484,1.75447,1.75484,6000000.0
2007-07-11 23:55:00,1.75477,1.75506,1.75477,1.75506,8000000.0
2007-07-11 23:56:00,1.75509,1.75524,1.755,1.75524,8000000.0
2007-07-11 23:57:00,1.75557,1.75595,1.75543,1.75595,8000000.0
2007-07-11 23:58:00,1.75601,1.75601,1.75578,1.75598,7000000.0
2007-07-11 23:59:00,1.75619,1.75619,1.75588,1.75613,6000000.0
2007-07-12 00:00:00,1.75585,1.75603,1.75584,1.75603,7000000.0
2007-07-12 00:01:00,1.75597,1.75613,1.75577,1.75577,8000000.0
2007-07-12 00:02:00,1.75607,1.75607,1.7559,1.75602,8000000.0
2007-07-12 00:03:00,1.75632,1.75634,1.75614,1.75634,7000000.0
2007-07-12 00:04:00,1.75656,1.75661,1.75636,1.75654,7000000.0
2007-07-12 00:05:00,1.75646,1.75655,1.75639,1.75645,8000000.0
2007-07-12 00:06:00,1.7564,1.7566,1.75638,1.7566,10000000.0
2007-07-12 00:07:00,1.75672,1.7568,1.7564,1.7564,8000000.0
2007-07-12 00:08:00,1.75607,1.75644,1.75607,1.75644,9000000.0
2007-07-12 00:09:00,1.7563,1.7563,1.75572,1.75617,8000000.0
2007-07-12 00:10:00,1.75622,1.75622,1.75596,1.75596,8000000.0
2007-07-12 00:11:00,1.75596,1.75605,1.7559,1.75601,9000000.0
2007-07-12 00:12:00,1.7555,1.7557,1.7555,1.75567,7000000.0
2007-07-12 00:13:00,1.75594,1.75597,1.75588,1.75592,7000000.0
2007-07-12 00:14:00,1.75591,1.75607,1.75565,1.75607,8000000.0
2007-07-12 00:15:00,1.7561,1.75623,1.75605,1.75615,8000000.0
2007-07-12 00:16:00,1.75606,1.75606,1.75563,1.75595,4000000.0
2007-07-12 00:17:00,1.75587,1.75622,1.75587,1.75621,10000000.0
2007-07-12 00:18:00,1.75659,1.75659,1.7563,1.75638,10000000.0
2007-07-12 00:19:00,1.75629,1.75629,1.75566,1.75582,7000000.0
2007-07-12 00:20:00,1.75581,1.75623,1.75581,1.75623,8000000.0
2007-07-12 00:21:00,1.7555,1.7555,1.75537,1.7555,7000000.0
2007-07-12 00:22:00,1.75634,1.75637,1.75628,1.75628,9000000.0
2007-07-12 00:23:00,1.75638,1.75649,1.75631,1.75649,11000000.0
2007-07-12 00:24:00,1.75654,1.75671,1.75648,1.75657,10000000.0
2007-07-12 00:25:00,1.75659,1.75677,1.75659,1.75665,8000000.0
2007-07-12 00:26:00,1.75674,1.757,1.75674,1.757,7000000.0
2007-07-12 00:27:00,1.7571,1.75715,1.75689,1.75689,10000000.0
2007-07-12 00:28:00,1.7567,1.7567,1.75653,1.75653,9000000.0
2007-07-12 00:29:00,1.75639,1.75656,1.7563,1.75644,7000000.0
2007-07-12 00:30:00,1.75643,1.75681,1.75618,1.75681,11000000.0
2007-07-12 00:31:00,1.75687,1.75687,1.75653,1.75653,10000000.0
2007-07-12 00:32:00,1.75638,1.75647,1.75633,1.75644,8000000.0
2007-07-12 00:33:00,1.75639,1.75648,1.75607,1.75648,10000000.0
2007-07-12 00:34:00,1.75647,1.75656,1.75625,1.75656,8000000.0
2007-07-12 00:35:00,1.75665,1.75692,1.75489,1.7567,8000000.0
2007-07-12 00:36:00,1.75677,1.757,1.75672,1.75699,7000000.0
2007-07-12 00:37:00,1.75697,1.75701,1.75686,1.75696,7000000.0
2007-07-12 00:38:00,1.75685,1.7571,1.75656,1.7571,7000000.0
2007-07-12 00:39:00,1.75713,1.75726,1.75713,1.75718,7000000.0
2007-07-12 00:40:00,1.75693,1.75701,1.75687,1.75689,7000000.0
2007-07-12 00:41:00,1.75694,1.75703,1.75684,1.75696,10000000.0
2007-07-12 00:42:00,1.75715,1.75734,1.7567,1.75732,11000000.0
2007-07-12 00:43:00,1.75743,1.75755,1.75717,1.75755,7000000.0
2007-07-12 00:44:00,1.75792,1.75792,1.75775,1.75776,7000000.0
2007-07-12 00:45:00,1.75737,1.75737,1.75719,1.75727,11000000.0
2007-07-12 00:46:00,1.75697,1.7572,1.75697,1.75705,11000000.0
2007-07-12 00:47:00,1.75705,1.75722,1.75705,1.75721,7000000.0
2007-07-12 00:48:00,1.7573,1.75735,1.75719,1.75735,10000000.0
2007-07-12 00:49:00,1.75741,1.75803,1.75741,1.75803,7000000.0
2007-07-12 00:50:00,1.7581,1.7581,1.758,1.758,8000000.0
2007-07-12 00:51:00,1.758,1.75805,1.75787,1.75787,6000000.0
2007-07-12 00:52:00,1.75787,1.75815,1.75787,1.75813,8000000.0
2007-07-12 00:53:00,1.75841,1.75841,1.75822,1.75826,8000000.0
2007-07-12 00:54:00,1.75844,1.75844,1.75822,1.75822,8000000.0
2007-07-12 00:55:00,1.75796,1.75796,1.75753,1.75772,7000000.0
2007-07-12 00:56:00,1.75799,1.75804,1.75786,1.75786,7000000.0
2007-07-12 00:57:00,1.75774,1.75799,1.75765,1.75799,6000000.0
2007-07-12 00:58:00,1.75744,1.75807,1.75744,1.75807,8000000.0
2007-07-12 00:59:00,1.75835,1.75841,1.75815,1.75815,8000000.0
2007-07-12 01:00:00,1.75833,1.75833,1.75807,1.75817,9000000.0
2007-07-12 01:01:00,1.75817,1.75824,1.75807,1.75821,9000000.0
2007-07-12 01:02:00,1.75828,1.75828,1.75797,1.75817,8000000.0
2007-07-12 01:03:00,1.7581,1.75822,1.75803,1.75803,7000000.0
2007-07-12 01:04:00,1.75786,1.75803,1.7578,1.75793,8000000.0
2007-07-12 01:05:00,1.7583,1.75838,1.75824,1.75827,8000000.0
2007-07-12 01:06:00,1.75831,1.75842,1.75831,1.75841,8000000.0
2007-07-12 01:07:00,1.75847,1.75847,1.75834,1.75847,10000000.0
2007-07-12 01:08:00,1.75851,1.75854,1.75831,1.75851,8000000.0
2007-07-12 01:09:00,1.75814,1.75814,1.75778,1.7578,7000000.0
2007-07-12 01:10:00,1.75763,1.75763,1.75741,1.75754,11000000.0
2007-07-12 01:11:00,1.75757,1.75757,1.75721,1.75721,8000000.0
2007-07-12 01:12:00,1.75698,1.75703,1.75682,1.75703,5000000.0
2007-07-12 01:13:00,1.75687,1.75688,1.75669,1.75678,7000000.0
2007-07-12 01:14:00,1.7563,1.75679,1.75627,1.75679,8000000.0
2007-07-12 01:15:00,1.75674,1.75692,1.75674,1.75676,10000000.0
2007-07-12 01:16:00,1.75685,1.7569,1.75665,1.75672,9000000.0
2007-07-12 01:17:00,1.7567,1.75688,1.75663,1.75688,7000000.0
2007-07-12 01:18:00,1.75707,1.75715,1.75704,1.75709,8000000.0
2007-07-12 01:19:00,1.75673,1.75693,1.75673,1.75685,7000000.0
2007-07-12 01:20:00,1.75686,1.75705,1.75686,1.75699,8000000.0
2007-07-12 01:21:00,1.75705,1.75705,1.75669,1.75669,7000000.0
2007-07-12 01:22:00,1.75687,1.75713,1.75687,1.75708,7000000.0
2007-07-12 01:23:00,1.75693,1.75717,1.75692,1.75692,7000000.0
2007-07-12 01:24:00,1.7571,1.7571,1.75693,1.75708,11000000.0
2007-07-12 01:25:00,1.7572,1.7572,1.75705,1.75711,7000000.0
2007-07-12 01:26:00,1.75708,1.75708,1.75683,1.75683,8000000.0
2007-07-12 01:27:00,1.75692,1.75693,1.75634,1.75634,8000000.0
2007-07-12 01:28:00,1.75721,1.75732,1.75719,1.75725,8000000.0
2007-07-12 01:29:00,1.7572,1.7572,1.75701,1.75702,5000000.0
2007-07-12 01:30:00,1.75706,1.75722,1.75699,1.75722,7000000.0
2007-07-12 01:31:00,1.75709,1.7571,1.75693,1.75701,10000000.0
2007-07-12 01:32:00,1.75701,1.75701,1.75664,1.7567,9000000.0
2007-07-12 01:33:00,1.75679,1.75686,1.75668,1.75686,8000000.0
2007-07-12 01:34:00,1.75693,1.75704,1.75662,1.75662,11000000.0
2007-07-12 01:35:00,1.75683,1.75688,1.75677,1.75688,11000000.0
2007-07-12 01:36:00,1.7569,1.75702,1.7569,1.75698,3000000.0
2007-07-12 01:37:00,1.7571,1.75726,1.75699,1.75726,8000000.0
2007-07-12 01:38:00,1.75726,1.75735,1.75721,1.75724,7000000.0
2007-07-12 01:39:00,1.75728,1.75767,1.75728,1.75766,6000000.0
2007-07-12 01:40:00,1.75779,1.7579,1.7575,1.7579,11000000.0
2007-07-12 01:41:00,1.75788,1.75788,1.7577,1.7577,7000000.0
2007-07-12 01:42:00,1.75786,1.75786,1.75786,1.75786,2000000.0
2007-07-12 01:43:00,1.75781,1.75781,1.75751,1.75752,8000000.0
2007-07-12 01:44:00,1.75712,1.75739,1.7571,1.75734,8000000.0
2007-07-12 01:45:00,1.7574,1.7574,1.75722,1.75725,9000000.0
2007-07-12 01:46:00,1.75744,1.75751,1.75744,1.75751,7000000.0
2007-07-12 01:47:00,1.75756,1.75773,1.75748,1.75766,8000000.0
2007-07-12 01:48:00,1.75775,1.75782,1.75772,1.75774,8000000.0
2007-07-12 01:50:00,1.75772,1.75779,1.75743,1.75743,7000000.0
2007-07-12 01:51:00,1.75782,1.75848,1.75782,1.75848,8000000.0
2007-07-12 01:52:00,1.75847,1.75847,1.75821,1.75821,8000000.0
2007-07-12 01:53:00,1.75769,1.75802,1.75753,1.75796,10000000.0
2007-07-12 01:54:00,1.7581,1.75816,1.75794,1.75802,10000000.0
2007-07-12 01:55:00,1.7579,1.75813,1.75778,1.75778,8000000.0
2007-07-12 01:56:00,1.75749,1.75793,1.75575,1.7579,10000000.0
2007-07-12 01:57:00,1.75781,1.75781,1.75742,1.75743,5000000.0
2007-07-12 01:58:00,1.7574,1.75769,1.7574,1.75749,8000000.0
2007-07-12 01:59:00,1.7576,1.75775,1.75756,1.7576,10000000.0
2007-07-12 02:00:00,1.75747,1.75747,1.75722,1.75732,7000000.0
2007-07-12 02:01:00,1.75749,1.75755,1.75733,1.75755,10000000.0
2007-07-12 02:02:00,1.75771,1.75788,1.75769,1.75787,13000000.0
2007-07-12 02:03:00,1.75788,1.75788,1.75778,1.75785,17000000.0
2007-07-12 02:04:00,1.75781,1.75797,1.7576,1.75797,6000000.0
2007-07-12 02:05:00,1.75806,1.75809,1.758,1.75809,9000000.0
2007-07-12 02:06:00,1.75804,1.75815,1.75804,1.75815,7000000.0
2007-07-12 02:07:00,1.75783,1.75783,1.75766,1.75766,13000000.0
2007-07-12 02:08:00,1.75752,1.75775,1.75752,1.75767,16000000.0
2007-07-12 02:09:00,1.75753,1.7577,1.7575,1.7575,10000000.0
2007-07-12 02:10:00,1.75714,1.75717,1.75703,1.75717,8000000.0
2007-07-12 02:11:00,1.7569,1.7569,1.75664,1.75687,7000000.0
2007-07-12 02:12:00,1.75681,1.75686,1.75668,1.75668,14000000.0
2007-07-12 02:13:00,1.75688,1.7569,1.75666,1.7569,7000000.0
2007-07-12 02:14:00,1.75692,1.75704,1.75692,1.75692,7000000.0
2007-07-12 02:15:00,1.7569,1.75696,1.75686,1.75696,7000000.0
2007-07-12 02:16:00,1.75708,1.75716,1.75687,1.75716,8000000.0
2007-07-12 02:17:00,1.75711,1.75711,1.75682,1.75682,7000000.0
2007-07-12 02:18:00,1.75708,1.75732,1.75708,1.75729,11000000.0
2007-07-12 02:19:00,1.75688,1.75688,1.75667,1.75683,7000000.0
2007-07-12 02:20:00,1.75689,1.75695,1.75689,1.7569,12000000.0
2007-07-12 02:21:00,1.75687,1.75694,1.75686,1.75688,12000000.0
2007-07-12 02:22:00,1.75695,1.75695,1.75662,1.75664,7000000.0
2007-07-12 02:23:00,1.7567,1.75673,1.75663,1.75666,9000000.0
2007-07-12 02:24:00,1.75679,1.75686,1.75674,1.75683,8000000.0
2007-07-12 02:25:00,1.75676,1.75686,1.75665,1.75686,16000000.0
2007-07-12 02:26:00,1.75725,1.75742,1.75703,1.75703,20000000.0
2007-07-12 02:27:00,1.75727,1.75739,1.75716,1.75723,18000000.0
2007-07-12 02:28:00,1.7571,1.7573,1.75693,1.7573,7000000.0
2007-07-12 02:29:00,1.75733,1.75734,1.75712,1.75715,10000000.0
2007-07-12 02:30:00,1.75741,1.75755,1.7573,1.75755,10000000.0
2007-07-12 02:31:00,1.75754,1.75754,1.75707,1.75728,9000000.0
2007-07-12 02:32:00,1.75745,1.75804,1.75745,1.75804,15000000.0
2007-07-12 02:33:00,1.75804,1.75804,1.7579,1.758,14000000.0
2007-07-12 02:34:00,1.75802,1.75802,1.75786,1.75786,6000000.0
2007-07-12 02:35:00,1.75774,1.75774,1.7574,1.7574,7000000.0
2007-07-12 02:36:00,1.75744,1.75758,1.75744,1.75749,8000000.0
2007-07-12 02:37:00,1.75751,1.75769,1.75751,1.75765,7000000.0
2007-07-12 02:38:00,1.75777,1.75782,1.75759,1.75782,7000000.0
2007-07-12 02:39:00,1.75771,1.75774,1.75751,1.75751,13000000.0
2007-07-12 02:40:00,1.7575,1.7579,1.7575,1.7579,11000000.0
2007-07-12 02:41:00,1.75773,1.75775,1.75751,1.75772,10000000.0
2007-07-12 02:42:00,1.75744,1.7579,1.75744,1.7579,11000000.0
2007-07-12 02:43:00,1.75798,1.75798,1.75755,1.75771,8000000.0
2007-07-12 02:44:00,1.75784,1.75804,1.75784,1.75804,10000000.0
2007-07-12 02:45:00,1.75819,1.75836,1.75819,1.7583,10000000.0
2007-07-12 02:46:00,1.75808,1.75834,1.75808,1.7582,8000000.0
2007-07-12 02:47:00,1.75822,1.75835,1.75822,1.75835,8000000.0
2007-07-12 02:48:00,1.75827,1.75835,1.75794,1.75795,11000000.0
2007-07-12 02:49:00,1.75803,1.75807,1.75783,1.75804,10000000.0
2007-07-12 02:50:00,1.75803,1.75805,1.75779,1.75805,8000000.0
2007-07-12 02:51:00,1.75794,1.75799,1.75764,1.75799,10000000.0
2007-07-12 02:52:00,1.75803,1.7581,1.75796,1.75803,5000000.0
2007-07-12 02:53:00,1.7581,1.7581,1.75796,1.75807,8000000.0
2007-07-12 02:54:00,1.75786,1.75786,1.75773,1.75778,7000000.0
2007-07-12 02:55:00,1.75801,1.75817,1.7578,1.7578,8000000.0
2007-07-12 02:56:00,1.75779,1.75833,1.75773,1.75833,7000000.0
2007-07-12 02:57:00,1.75812,1.75829,1.75778,1.75778,8000000.0
2007-07-12 02:58:00,1.75762,1.75799,1.75751,1.75799,12000000.0
2007-07-12 02:59:00,1.75803,1.75817,1.758,1.75813,19000000.0
2007-07-12 03:00:00,1.75811,1.75826,1.75802,1.75826,7000000.0
2007-07-12 03:01:00,1.75824,1.75824,1.75787,1.75787,10000000.0
2007-07-12 03:02:00,1.75782,1.75827,1.75782,1.75826,8000000.0
2007-07-12 03:03:00,1.75833,1.75846,1.75826,1.75831,11000000.0
2007-07-12 03:04:00,1.75835,1.75861,1.7583,1.75861,7000000.0
2007-07-12 03:05:00,1.7586,1.75867,1.7585,1.75863,10000000.0
2007-07-12 03:06:00,1.75866,1.75876,1.75855,1.75855,11000000.0
2007-07-12 03:07:00,1.75845,1.75865,1.75845,1.75865,7000000.0
2007-07-12 03:08:00,1.75866,1.75866,1.75849,1.75864,8000000.0
2007-07-12 03:09:00,1.75867,1.75873,1.75843,1.75843,10000000.0
2007-07-12 03:10:00,1.75814,1.7583,1.75805,1.75805,10000000.0
2007-07-12 03:11:00,1.75782,1.75793,1.75779,1.75784,8000000.0
2007-07-12 03:12:00,1.75785,1.75795,1.75785,1.75792,7000000.0
2007-07-12 03:13:00,1.75794,1.75803,1.75783,1.75803,10000000.0
2007-07-12 03:14:00,1.75809,1.75811,1.75797,1.758,7000000.0
2007-07-12 03:15:00,1.75806,1.75831,1.75763,1.75831,11000000.0
2007-07-12 03:16:00,1.75822,1.75842,1.75822,1.75842,7000000.0
2007-07-12 03:17:00,1.75828,1.75828,1.75779,1.75793,8000000.0
2007-07-12 03:18:00,1.75841,1.75851,1.75838,1.75838,8000000.0
2007-07-12 03:19:00,1.75825,1.75825,1.75801,1.75801,7000000.0
2007-07-12 03:20:00,1.7581,1.75816,1.75804,1.75811,7000000.0
2007-07-12 03:21:00,1.75816,1.75829,1.7581,1.7582,7000000.0
2007-07-12 03:22:00,1.75822,1.75826,1.75812,1.75821,8000000.0
2007-07-12 03:23:00,1.75801,1.75815,1.75801,1.75803,9000000.0
2007-07-12 03:24:00,1.75787,1.75843,1.75787,1.75843,7000000.0
2007-07-12 03:25:00,1.75823,1.75832,1.75812,1.75832,23000000.0
2007-07-12 03:26:00,1.75849,1.75849,1.75816,1.75816,8000000.0
2007-07-12 03:27:00,1.75815,1.75823,1.75802,1.75811,7000000.0
2007-07-12 03:28:00,1.75826,1.75835,1.75826,1.75834,7000000.0
2007-07-12 03:29:00,1.7581,1.7581,1.75781,1.75806,7000000.0
2007-07-12 03:30:00,1.75825,1.75885,1.75825,1.75885,8000000.0
2007-07-12 03:31:00,1.75836,1.75856,1.75827,1.75827,8000000.0
2007-07-12 03:32:00,1.75837,1.75837,1.75792,1.75792,10000000.0
2007-07-12 03:33:00,1.75798,1.75872,1.75798,1.75872,7000000.0
2007-07-12 03:34:00,1.75856,1.7586,1.75846,1.7586,11000000.0
2007-07-12 03:35:00,1.75899,1.75929,1.75896,1.75929,8000000.0
2007-07-12 03:36:00,1.7595,1.7595,1.75892,1.75892,7000000.0
2007-07-12 03:37:00,1.75878,1.75931,1.75878,1.75928,8000000.0
2007-07-12 03:38:00,1.75919,1.75934,1.75914,1.75934,8000000.0
2007-07-12 03:39:00,1.75935,1.75935,1.75894,1.75913,9000000.0
2007-07-12 03:40:00,1.7591,1.75925,1.759,1.75904,11000000.0
2007-07-12 03:41:00,1.75916,1.75922,1.75911,1.75911,8000000.0
2007-07-12 03:42:00,1.75923,1.75923,1.75903,1.75903,7000000.0
2007-07-12 03:43:00,1.75898,1.75906,1.75892,1.75896,9000000.0
2007-07-12 03:44:00,1.75914,1.75922,1.75903,1.75912,7000000.0
2007-07-12 03:45:00,1.75973,1.76018,1.75973,1.75983,7000000.0
2007-07-12 03:46:00,1.75978,1.75994,1.75966,1.75967,8000000.0
2007-07-12 03:47:00,1.75954,1.75971,1.75936,1.75971,9000000.0
2007-07-12 03:48:00,1.75988,1.75988,1.7596,1.7596,11000000.0
2007-07-12 03:49:00,1.75945,1.75963,1.75944,1.75963,23000000.0
2007-07-12 03:50:00,1.75991,1.76,1.7598,1.7598,9000000.0
2007-07-12 03:51:00,1.7599,1.76034,1.7599,1.76034,8000000.0
2007-07-12 03:52:00,1.76064,1.76064,1.76019,1.76029,9000000.0
2007-07-12 03:53:00,1.76038,1.76052,1.7603,1.7603,8000000.0
2007-07-12 03:54:00,1.76014,1.76062,1.76014,1.76062,9000000.0
2007-07-12 03:55:00,1.75998,1.75998,1.75946,1.75946,10000000.0
2007-07-12 03:56:00,1.7594,1.7594,1.75918,1.75921,11000000.0
2007-07-12 03:57:00,1.75833,1.7587,1.75816,1.7587,9000000.0
2007-07-12 03:58:00,1.75892,1.75902,1.75866,1.75902,8000000.0
2007-07-12 03:59:00,1.7591,1.75929,1.75895,1.75929,7000000.0
2007-07-12 04:00:00,1.75924,1.75938,1.75908,1.75938,18000000.0
2007-07-12 04:01:00,1.75901,1.75944,1.75901,1.75944,8000000.0
2007-07-12 04:02:00,1.75962,1.75962,1.75948,1.75948,6000000.0
2007-07-12 04:03:00,1.75954,1.75977,1.75947,1.75949,12000000.0
2007-07-12 04:04:00,1.75901,1.75919,1.75869,1.75919,9000000.0
2007-07-12 04:05:00,1.75928,1.75972,1.75928,1.75939,7000000.0
2007-07-12 04:06:00,1.75982,1.75996,1.75967,1.75981,10000000.0
2007-07-12 04:07:00,1.75993,1.76025,1.75993,1.76025,7000000.0
2007-07-12 04:08:00,1.76066,1.76074,1.76066,1.76074,2000000.0
2007-07-12 04:09:00,1.76083,1.7609,1.76048,1.76048,8000000.0
2007-07-12 04:10:00,1.76068,1.76072,1.76024,1.7603,8000000.0
2007-07-12 04:11:00,1.76051,1.76051,1.76029,1.76029,8000000.0
2007-07-12 04:12:00,1.76021,1.76044,1.76021,1.76044,7000000.0
2007-07-12 04:13:00,1.75986,1.7601,1.75986,1.7601,8000000.0
2007-07-12 04:14:00,1.76037,1.76037,1.76027,1.76027,7000000.0
2007-07-12 04:15:00,1.76018,1.76034,1.76018,1.76026,8000000.0
2007-07-12 04:16:00,1.76036,1.76042,1.76033,1.76038,7000000.0
2007-07-12 04:17:00,1.7603,1.76042,1.7603,1.76042,19000000.0
2007-07-12 04:18:00,1.76064,1.76064,1.76051,1.76052,8000000.0
2007-07-12 04:19:00,1.76022,1.76065,1.76017,1.76065,21000000.0
2007-07-12 04:20:00,1.76064,1.7608,1.76055,1.76069,11000000.0
2007-07-12 04:21:00,1.76028,1.7603,1.76017,1.7602,8000000.0
2007-07-12 04:22:00,1.76101,1.76101,1.7607,1.7607,8000000.0
2007-07-12 04:24:00,1.76072,1.7609,1.76072,1.76077,12000000.0
2007-07-12 04:25:00,1.76086,1.76086,1.76073,1.76073,9000000.0
2007-07-12 04:26:00,1.76088,1.76088,1.76071,1.76071,8000000.0
2007-07-12 04:27:00,1.76063,1.76069,1.76019,1.76019,9000000.0
2007-07-12 04:28:00,1.76063,1.76063,1.76004,1.76004,14000000.0
2007-07-12 04:29:00,1.76096,1.76096,1.76074,1.76074,16000000.0
2007-07-12 04:30:00,1.76074,1.76086,1.76074,1.76076,25000000.0
2007-07-12 04:31:00,1.76055,1.76055,1.76021,1.76041,8000000.0
2007-07-12 04:32:00,1.76036,1.76038,1.76024,1.76038,8000000.0
2007-07-12 04:33:00,1.76064,1.76066,1.76055,1.76055,5000000.0
2007-07-12 04:34:00,1.7602,1.7602,1.75982,1.75982,10000000.0
2007-07-12 04:35:00,1.75993,1.76,1.75973,1.75973,9000000.0
2007-07-12 04:36:00,1.75997,1.7601,1.75997,1.76005,7000000.0
2007-07-12 04:37:00,1.7598,1.76004,1.7598,1.75991,7000000.0
2007-07-12 04:38:00,1.75977,1.75981,1.75962,1.75981,8000000.0
2007-07-12 04:39:00,1.75976,1.75997,1.75956,1.75997,9000000.0
2007-07-12 04:40:00,1.7601,1.76019,1.75976,1.76019,9000000.0
2007-07-12 04:41:00,1.76008,1.76015,1.76,1.76013,9000000.0
2007-07-12 04:42:00,1.7601,1.76011,1.76001,1.76008,5000000.0
2007-07-12 04:43:00,1.76011,1.7602,1.7601,1.7601,9000000.0
2007-07-12 04:44:00,1.76006,1.76006,1.75988,1.75989,8000000.0
2007-07-12 04:45:00,1.7599,1.7599,1.75959,1.75959,9000000.0
2007-07-12 04:46:00,1.75947,1.75973,1.75941,1.75973,7000000.0
2007-07-12 04:47:00,1.7598,1.7598,1.75949,1.75951,8000000.0
2007-07-12 04:48:00,1.75936,1.7595,1.75933,1.75949,8000000.0
2007-07-12 04:49:00,1.75956,1.75978,1.75956,1.75978,8000000.0
2007-07-12 04:50:00,1.75981,1.76022,1.75981,1.76022,7000000.0
2007-07-12 04:51:00,1.76033,1.76039,1.76031,1.76039,15000000.0
2007-07-12 04:52:00,1.76056,1.76066,1.76037,1.76066,8000000.0
2007-07-12 04:53:00,1.76106,1.76108,1.76097,1.76108,8000000.0
2007-07-12 04:54:00,1.76107,1.76113,1.76104,1.76104,11000000.0
2007-07-12 04:55:00,1.76091,1.76112,1.76088,1.76088,9000000.0
2007-07-12 04:56:00,1.76039,1.76109,1.76039,1.76109,12000000.0
2007-07-12 04:57:00,1.76122,1.76122,1.76098,1.76098,7000000.0
2007-07-12 04:58:00,1.76089,1.76101,1.76086,1.76092,9000000.0
2007-07-12 04:59:00,1.76087,1.76096,1.76081,1.76096,12000000.0
2007-07-12 05:00:00,1.76075,1.76093,1.76075,1.76083,9000000.0
2007-07-12 05:01:00,1.7608,1.76092,1.76075,1.76081,7000000.0
2007-07-12 05:02:00,1.76058,1.76058,1.76037,1.76037,7000000.0
2007-07-12 05:03:00,1.76029,1.7605,1.76028,1.7605,8000000.0
2007-07-12 05:04:00,1.76068,1.76072,1.76061,1.76061,8000000.0
2007-07-12 05:05:00,1.76058,1.76079,1.76058,1.76079,7000000.0
2007-07-12 05:06:00,1.76076,1.76078,1.76069,1.76078,8000000.0
2007-07-12 05:07:00,1.76096,1.761,1.76093,1.761,10000000.0
2007-07-12 05:08:00,1.76108,1.76108,1.76091,1.76091,8000000.0
2007-07-12 05:09:00,1.76082,1.76091,1.76077,1.76091,16000000.0
2007-07-12 05:10:00,1.76091,1.76107,1.76091,1.76104,12000000.0
2007-07-12 05:11:00,1.76098,1.76101,1.76086,1.76096,11000000.0
2007-07-12 05:12:00,1.76098,1.76098,1.76038,1.76038,16000000.0
2007-07-12 05:13:00,1.76028,1.76049,1.76028,1.76037,9000000.0
2007-07-12 05:14:00,1.76034,1.76038,1.76032,1.76036,12000000.0
2007-07-12 05:15:00,1.76026,1.76026,1.76002,1.76016,8000000.0
2007-07-12 05:16:00,1.76049,1.76058,1.76043,1.76043,11000000.0
2007-07-12 05:17:00,1.76035,1.76041,1.76028,1.76039,9000000.0
2007-07-12 05:18:00,1.76033,1.76033,1.75996,1.76024,16000000.0
2007-07-12 05:19:00,1.76066,1.76073,1.76066,1.76068,9000000.0
2007-07-12 05:20:00,1.76062,1.76068,1.76052,1.76052,11000000.0
2007-07-12 05:21:00,1.76049,1.76063,1.76045,1.76046,10000000.0
2007-07-12 05:22:00,1.76053,1.76053,1.76034,1.76034,28000000.0
2007-07-12 05:23:00,1.76042,1.76055,1.76039,1.76039,7000000.0
2007-07-12 05:24:00,1.76042,1.76055,1.76028,1.76037,8000000.0
2007-07-12 05:25:00,1.76044,1.76048,1.76014,1.76045,47000000.0
2007-07-12 05:26:00,1.75996,1.76019,1.75964,1.76017,38000000.0
2007-07-12 05:27:00,1.7604,1.76053,1.76023,1.76023,7000000.0
2007-07-12 05:28:00,1.76028,1.76028,1.76025,1.76027,22000000.0
2007-07-12 05:29:00,1.76014,1.7602,1.76002,1.76002,11000000.0
2007-07-12 05:30:00,1.76002,1.7601,1.76002,1.7601,7000000.0
2007-07-12 05:31:00,1.76013,1.76013,1.75985,1.76013,8000000.0
2007-07-12 05:32:00,1.76016,1.76035,1.76016,1.76027,10000000.0
2007-07-12 05:33:00,1.76038,1.76038,1.76002,1.76002,10000000.0
2007-07-12 05:34:00,1.75993,1.76016,1.75993,1.76006,8000000.0
2007-07-12 05:35:00,1.75993,1.76013,1.75993,1.76005,10000000.0
2007-07-12 05:36:00,1.76017,1.7603,1.76015,1.76027,15000000.0
2007-07-12 05:37:00,1.76011,1.76013,1.76006,1.76007,11000000.0
2007-07-12 05:38:00,1.76004,1.76018,1.76004,1.76007,11000000.0
2007-07-12 05:39:00,1.76012,1.76012,1.75927,1.75956,7000000.0
2007-07-12 05:40:00,1.75959,1.76004,1.75959,1.76004,9000000.0
2007-07-12 05:41:00,1.75945,1.75948,1.75945,1.75945,9000000.0
2007-07-12 05:42:00,1.76008,1.7602,1.75995,1.75995,16000000.0
2007-07-12 05:43:00,1.76002,1.76019,1.75999,1.76019,8000000.0
2007-07-12 05:44:00,1.75987,1.75988,1.75985,1.75987,9000000.0
2007-07-12 05:45:00,1.75995,1.76008,1.75995,1.76008,13000000.0
2007-07-12 05:46:00,1.75988,1.75988,1.75988,1.75988,10000000.0
2007-07-12 05:47:00,1.7601,1.7601,1.75992,1.76003,15000000.0
2007-07-12 05:48:00,1.76018,1.76018,1.75999,1.76014,8000000.0
2007-07-12 05:49:00,1.76004,1.7601,1.75988,1.7601,8000000.0
2007-07-12 05:50:00,1.75986,1.75986,1.75958,1.7596,13000000.0
2007-07-12 05:51:00,1.7596,1.75996,1.7596,1.75996,30000000.0
2007-07-12 05:52:00,1.75917,1.76041,1.75917,1.76041,15000000.0
2007-07-12 05:53:00,1.75986,1.7599,1.75972,1.75978,8000000.0
2007-07-12 05:54:00,1.75981,1.76003,1.75981,1.75998,6000000.0
2007-07-12 05:55:00,1.75988,1.76002,1.75982,1.76002,11000000.0
2007-07-12 05:56:00,1.7597,1.75995,1.7597,1.75995,9000000.0
2007-07-12 05:57:00,1.75998,1.76021,1.75998,1.76021,11000000.0
2007-07-12 05:58:00,1.76024,1.76038,1.76017,1.76022,6000000.0
2007-07-12 05:59:00,1.76003,1.76007,1.75974,1.76007,12000000.0
2007-07-12 06:00:00,1.75999,1.7602,1.75998,1.76016,25000000.0
2007-07-12 06:01:00,1.76008,1.76031,1.76008,1.76031,16000000.0
2007-07-12 06:02:00,1.76036,1.76036,1.75989,1.75989,13000000.0
2007-07-12 06:03:00,1.75992,1.75992,1.75961,1.75988,7000000.0
2007-07-12 06:04:00,1.76002,1.76002,1.75977,1.75986,11000000.0
2007-07-12 06:05:00,1.75958,1.75983,1.75958,1.75981,9000000.0
2007-07-12 06:06:00,1.75929,1.75959,1.75929,1.75953,8000000.0
2007-07-12 06:07:00,1.75958,1.75958,1.7594,1.7594,10000000.0
2007-07-12 06:08:00,1.7592,1.75935,1.75918,1.75934,8000000.0
2007-07-12 06:09:00,1.75911,1.75922,1.75901,1.75901,10000000.0
2007-07-12 06:10:00,1.75923,1.75939,1.75923,1.75929,8000000.0
2007-07-12 06:11:00,1.7592,1.75943,1.7592,1.75936,7000000.0
2007-07-12 06:12:00,1.75918,1.75944,1.759,1.75944,10000000.0
2007-07-12 06:13:00,1.75946,1.75946,1.75921,1.75924,15000000.0
2007-07-12 06:14:00,1.75927,1.75945,1.7592,1.75934,7000000.0
2007-07-12 06:15:00,1.75964,1.75967,1.75945,1.75967,18000000.0
2007-07-12 06:16:00,1.75952,1.75985,1.75952,1.7597,11000000.0
2007-07-12 06:17:00,1.75966,1.75973,1.75964,1.75967,7000000.0
2007-07-12 06:18:00,1.7597,1.7597,1.75925,1.75947,7000000.0
2007-07-12 06:19:00,1.75941,1.75962,1.75941,1.75962,12000000.0
2007-07-12 06:20:00,1.75966,1.75974,1.75954,1.75962,18000000.0
2007-07-12 06:21:00,1.75977,1.76028,1.75975,1.76028,26000000.0
2007-07-12 06:22:00,1.76036,1.76039,1.76026,1.76032,11000000.0
2007-07-12 06:23:00,1.7603,1.7603,1.76016,1.76023,11000000.0
2007-07-12 06:24:00,1.76033,1.76033,1.76005,1.76005,11000000.0
2007-07-12 06:25:00,1.75996,1.75996,1.75962,1.75962,10000000.0
2007-07-12 06:26:00,1.76009,1.76024,1.76009,1.76013,7000000.0
2007-07-12 06:27:00,1.7601,1.7601,1.7597,1.7597,8000000.0
2007-07-12 06:28:00,1.75972,1.76007,1.75972,1.76007,7000000.0
2007-07-12 06:29:00,1.76029,1.76034,1.76029,1.76029,9000000.0
2007-07-12 06:30:00,1.75907,1.75967,1.75907,1.75967,8000000.0
2007-07-12 06:31:00,1.76027,1.76036,1.76017,1.76036,20000000.0
2007-07-12 06:32:00,1.76025,1.76025,1.75991,1.75991,31000000.0
2007-07-12 06:33:00,1.75976,1.75999,1.75976,1.75999,3000000.0
2007-07-12 06:34:00,1.76006,1.76033,1.76006,1.76033,9000000.0
2007-07-12 06:35:00,1.76061,1.76061,1.76047,1.76047,8000000.0
2007-07-12 06:36:00,1.76025,1.76039,1.76023,1.76027,10000000.0
2007-07-12 06:37:00,1.76014,1.76044,1.76004,1.76044,7000000.0
2007-07-12 06:38:00,1.76053,1.76067,1.76029,1.76029,8000000.0
2007-07-12 06:39:00,1.76038,1.76038,1.75994,1.76006,12000000.0
2007-07-12 06:40:00,1.76001,1.76001,1.7599,1.75993,7000000.0
2007-07-12 06:41:00,1.76035,1.76039,1.76029,1.76029,7000000.0
2007-07-12 06:42:00,1.76028,1.76034,1.76016,1.76034,7000000.0
2007-07-12 06:43:00,1.76039,1.76053,1.76034,1.76042,9000000.0
2007-07-12 06:44:00,1.76021,1.76022,1.76008,1.76008,11000000.0
2007-07-12 06:45:00,1.76008,1.76025,1.76008,1.76009,8000000.0
2007-07-12 06:46:00,1.75984,1.75988,1.75974,1.75985,8000000.0
2007-07-12 06:47:00,1.75998,1.76008,1.75814,1.75997,10000000.0
2007-07-12 06:48:00,1.75954,1.76009,1.75954,1.76009,8000000.0
2007-07-12 06:49:00,1.7599,1.75995,1.75972,1.75993,11000000.0
2007-07-12 06:50:00,1.76022,1.76031,1.7598,1.76013,9000000.0
2007-07-12 06:51:00,1.75989,1.75993,1.75985,1.75985,11000000.0
2007-07-12 06:52:00,1.75991,1.76006,1.75991,1.76006,2000000.0
2007-07-12 06:53:00,1.75952,1.75972,1.75952,1.75972,8000000.0
2007-07-12 06:54:00,1.7601,1.7601,1.75997,1.76006,11000000.0
2007-07-12 06:55:00,1.75999,1.76002,1.75986,1.76002,8000000.0
2007-07-12 06:56:00,1.7601,1.76039,1.7601,1.76039,13000000.0
2007-07-12 06:57:00,1.76051,1.76066,1.76051,1.76066,7000000.0
2007-07-12 06:58:00,1.76059,1.76059,1.76037,1.76037,16000000.0
2007-07-12 06:59:00,1.76057,1.76072,1.76031,1.76031,11000000.0
2007-07-12 07:00:00,1.76038,1.76058,1.76038,1.76053,8000000.0
2007-07-12 07:01:00,1.76035,1.76035,1.76022,1.76022,14000000.0
2007-07-12 07:02:00,1.76022,1.76053,1.76022,1.76052,18000000.0
2007-07-12 07:03:00,1.76055,1.76067,1.76046,1.76067,8000000.0
2007-07-12 07:04:00,1.76047,1.76078,1.76047,1.76078,8000000.0
2007-07-12 07:05:00,1.76063,1.7608,1.76063,1.76073,10000000.0
2007-07-12 07:06:00,1.76099,1.76131,1.76099,1.76108,8000000.0
2007-07-12 07:07:00,1.76118,1.76139,1.76118,1.76134,15000000.0
2007-07-12 07:08:00,1.76143,1.76144,1.76136,1.76141,18000000.0
2007-07-12 07:09:00,1.761,1.761,1.76077,1.76097,7000000.0
2007-07-12 07:10:00,1.76088,1.76105,1.76088,1.76105,18000000.0
2007-07-12 07:11:00,1.76095,1.7611,1.76083,1.7611,11000000.0
2007-07-12 07:12:00,1.76116,1.76121,1.76106,1.76109,11000000.0
2007-07-12 07:13:00,1.76127,1.76159,1.76126,1.76126,9000000.0
2007-07-12 07:14:00,1.76142,1.76151,1.76129,1.76129,12000000.0
2007-07-12 07:15:00,1.76132,1.7619,1.76132,1.7619,7000000.0
2007-07-12 07:16:00,1.7619,1.76211,1.7619,1.76207,12000000.0
2007-07-12 07:17:00,1.76201,1.76219,1.76201,1.76208,15000000.0
2007-07-12 07:18:00,1.76217,1.76229,1.76213,1.76215,8000000.0
2007-07-12 07:19:00,1.76195,1.76198,1.76183,1.76183,8000000.0
2007-07-12 07:20:00,1.7616,1.76164,1.7613,1.7613,9000000.0
2007-07-12 07:21:00,1.76135,1.76172,1.76135,1.76172,10000000.0
2007-07-12 07:22:00,1.7618,1.76193,1.76175,1.76192,7000000.0
2007-07-12 07:23:00,1.76193,1.762,1.76187,1.762,11000000.0
2007-07-12 07:24:00,1.76184,1.76191,1.76178,1.76186,23000000.0
2007-07-12 07:25:00,1.76163,1.76188,1.76123,1.76188,28000000.0
2007-07-12 07:26:00,1.76209,1.76224,1.7619,1.76224,14000000.0
2007-07-12 07:27:00,1.76219,1.76223,1.76206,1.76214,20000000.0
2007-07-12 07:28:00,1.76236,1.76252,1.76236,1.76247,17000000.0
2007-07-12 07:29:00,1.76224,1.76241,1.76215,1.76232,27000000.0
2007-07-12 07:30:00,1.76204,1.76232,1.76204,1.76215,20000000.0
2007-07-12 07:31:00,1.7622,1.76232,1.76214,1.76214,7000000.0
2007-07-12 07:32:00,1.76215,1.76222,1.76205,1.76218,11000000.0
2007-07-12 07:33:00,1.76234,1.76247,1.76199,1.76199,22000000.0
2007-07-12 07:34:00,1.7619,1.76217,1.7619,1.76194,16000000.0
2007-07-12 07:35:00,1.76199,1.76219,1.76191,1.76193,15000000.0
2007-07-12 07:36:00,1.76206,1.76218,1.76206,1.76216,8000000.0
2007-07-12 07:37:00,1.76223,1.76231,1.76221,1.76221,12000000.0
2007-07-12 07:38:00,1.76214,1.76229,1.7621,1.76229,7000000.0
2007-07-12 07:39:00,1.76237,1.76249,1.76224,1.7623,14000000.0
2007-07-12 07:40:00,1.76223,1.7626,1.76223,1.76257,9000000.0
2007-07-12 07:41:00,1.76244,1.76259,1.76237,1.7624,24000000.0
2007-07-12 07:42:00,1.76272,1.76297,1.76251,1.76287,7000000.0
2007-07-12 07:43:00,1.76276,1.76276,1.76231,1.76256,22000000.0
2007-07-12 07:44:00,1.76237,1.76249,1.76234,1.76247,10000000.0
2007-07-12 07:45:00,1.76256,1.76256,1.76212,1.76217,15000000.0
2007-07-12 07:46:00,1.76238,1.76282,1.76235,1.76282,17000000.0
2007-07-12 07:47:00,1.76305,1.7632,1.76297,1.7632,15000000.0
2007-07-12 07:48:00,1.76344,1.76345,1.763,1.763,10000000.0
2007-07-12 07:49:00,1.76316,1.76326,1.76285,1.76285,8000000.0
2007-07-12 07:50:00,1.76315,1.76341,1.76315,1.7634,17000000.0
2007-07-12 07:51:00,1.76346,1.76359,1.76327,1.76327,15000000.0
2007-07-12 07:52:00,1.76305,1.76331,1.76305,1.76309,29000000.0
2007-07-12 07:53:00,1.76301,1.76313,1.76295,1.76295,13000000.0
2007-07-12 07:54:00,1.76292,1.76326,1.7628,1.76326,23000000.0
2007-07-12 07:55:00,1.76338,1.76372,1.76338,1.76361,27000000.0
2007-07-12 07:56:00,1.76373,1.76405,1.76373,1.76402,18000000.0
2007-07-12 07:57:00,1.76407,1.76407,1.76344,1.76368,20000000.0
2007-07-12 07:58:00,1.7634,1.76347,1.76336,1.76344,13000000.0
2007-07-12 07:59:00,1.76365,1.76367,1.76348,1.76348,23000000.0
2007-07-12 08:00:00,1.76333,1.76341,1.76321,1.76339,31000000.0
2007-07-12 08:01:00,1.7633,1.76352,1.7633,1.7635,13000000.0
2007-07-12 08:02:00,1.76333,1.76335,1.76327,1.76335,12000000.0
2007-07-12 08:03:00,1.76331,1.76343,1.7631,1.7631,20000000.0
2007-07-12 08:04:00,1.76277,1.76286,1.76256,1.76274,30000000.0
2007-07-12 08:05:00,1.76289,1.76333,1.76289,1.76333,9000000.0
2007-07-12 08:06:00,1.7634,1.76345,1.76309,1.76309,21000000.0
2007-07-12 08:07:00,1.76282,1.76292,1.76274,1.76292,15000000.0
2007-07-12 08:08:00,1.76282,1.76282,1.76237,1.76237,4000000.0
2007-07-12 08:09:00,1.76233,1.76242,1.76218,1.76242,23000000.0
2007-07-12 08:10:00,1.76248,1.76258,1.76246,1.7625,27000000.0
2007-07-12 08:11:00,1.7627,1.7627,1.76228,1.76228,18000000.0
2007-07-12 08:12:00,1.76236,1.76236,1.76202,1.76202,22000000.0
2007-07-12 08:13:00,1.76173,1.76173,1.76133,1.76172,18000000.0
2007-07-12 08:14:00,1.76177,1.76208,1.76163,1.76199,33000000.0
2007-07-12 08:15:00,1.76199,1.76213,1.76198,1.76207,21000000.0
2007-07-12 08:16:00,1.76203,1.76206,1.7618,1.7618,21000000.0
2007-07-12 08:17:00,1.76177,1.76203,1.76177,1.76196,19000000.0
2007-07-12 08:18:00,1.7618,1.76195,1.76178,1.76195,17000000.0
2007-07-12 08:19:00,1.76214,1.76229,1.76201,1.76201,16000000.0
2007-07-12 08:20:00,1.76238,1.76293,1.76161,1.7624,13000000.0
2007-07-12 08:21:00,1.76184,1.76199,1.76184,1.76197,8000000.0
2007-07-12 08:22:00,1.76194,1.76202,1.76171,1.76201,26000000.0
2007-07-12 08:23:00,1.76237,1.76258,1.76237,1.76258,16000000.0
2007-07-12 08:24:00,1.76294,1.76322,1.76293,1.76293,28000000.0
2007-07-12 08:25:00,1.76311,1.76331,1.76298,1.76327,49000000.0
2007-07-12 08:26:00,1.76334,1.76334,1.76313,1.76313,14000000.0
2007-07-12 08:27:00,1.76313,1.76332,1.76307,1.76329,31000000.0
2007-07-12 08:28:00,1.76327,1.76365,1.76327,1.76352,28000000.0
2007-07-12 08:29:00,1.76347,1.76452,1.76347,1.76452,32000000.0
2007-07-12 08:30:00,1.76454,1.76454,1.76408,1.76408,28000000.0
2007-07-12 08:31:00,1.76408,1.76427,1.76405,1.76427,40000000.0
2007-07-12 08:32:00,1.76432,1.76441,1.76427,1.76432,51000000.0
2007-07-12 08:33:00,1.76451,1.76451,1.76431,1.76432,48000000.0
2007-07-12 08:34:00,1.76413,1.76425,1.76394,1.76425,49000000.0
2007-07-12 08:35:00,1.76421,1.76421,1.76396,1.7641,39000000.0
2007-07-12 08:36:00,1.76411,1.76426,1.76398,1.76419,12000000.0
2007-07-12 08:37:00,1.76433,1.76434,1.76412,1.76434,25000000.0
2007-07-12 08:38:00,1.76407,1.76419,1.76396,1.76407,21000000.0
2007-07-12 08:39:00,1.76388,1.76419,1.76381,1.76419,23000000.0
2007-07-12 08:40:00,1.76405,1.76406,1.76361,1.76361,36000000.0
2007-07-12 08:41:00,1.76389,1.76389,1.7638,1.76382,30000000.0
2007-07-12 08:42:00,1.76386,1.76398,1.76386,1.76398,17000000.0
2007-07-12 08:43:00,1.76405,1.76405,1.76395,1.76405,23000000.0
2007-07-12 08:44:00,1.76406,1.76409,1.76393,1.76407,17000000.0
2007-07-12 08:45:00,1.7639,1.76392,1.76365,1.76365,37000000.0
2007-07-12 08:46:00,1.76363,1.7638,1.76363,1.76373,23000000.0
2007-07-12 08:47:00,1.76382,1.7641,1.76382,1.76402,25000000.0
2007-07-12 08:48:00,1.76402,1.76427,1.76396,1.76427,36000000.0
2007-07-12 08:49:00,1.76427,1.7644,1.7642,1.7642,27000000.0
2007-07-12 08:50:00,1.76427,1.76428,1.764,1.76418,56000000.0
2007-07-12 08:51:00,1.76429,1.76441,1.76428,1.76433,32000000.0
2007-07-12 08:52:00,1.76439,1.76455,1.76439,1.76453,39000000.0
2007-07-12 08:53:00,1.76427,1.76427,1.76401,1.76401,63000000.0
2007-07-12 08:54:00,1.76409,1.76436,1.76409,1.76409,42000000.0
2007-07-12 08:55:00,1.76414,1.76417,1.76399,1.76401,55000000.0
2007-07-12 08:56:00,1.764,1.76414,1.76388,1.76396,21000000.0
2007-07-12 08:57:00,1.76372,1.76372,1.76346,1.76349,23000000.0
2007-07-12 08:58:00,1.76372,1.76377,1.76366,1.76368,18000000.0
2007-07-12 08:59:00,1.764,1.764,1.76375,1.76383,12000000.0
2007-07-12 09:00:00,1.76399,1.76401,1.76355,1.76355,26000000.0
2007-07-12 09:01:00,1.76334,1.76341,1.76326,1.76339,19000000.0
2007-07-12 09:02:00,1.76385,1.76415,1.76385,1.76406,15000000.0
2007-07-12 09:03:00,1.76421,1.76433,1.76412,1.76421,16000000.0
2007-07-12 09:04:00,1.76393,1.76393,1.76341,1.76355,22000000.0
2007-07-12 09:05:00,1.7634,1.76344,1.76303,1.76329,11000000.0
2007-07-12 09:06:00,1.76354,1.76354,1.76287,1.76287,31000000.0
2007-07-12 09:07:00,1.76272,1.76309,1.76272,1.76309,33000000.0
2007-07-12 09:08:00,1.76331,1.76331,1.76314,1.76321,17000000.0
2007-07-12 09:09:00,1.76293,1.76299,1.76282,1.76299,37000000.0
2007-07-12 09:10:00,1.76274,1.76295,1.76256,1.76263,31000000.0
2007-07-12 09:11:00,1.76249,1.76266,1.76231,1.76231,26000000.0
2007-07-12 09:12:00,1.76236,1.76243,1.76233,1.76238,41000000.0
2007-07-12 09:13:00,1.7626,1.76266,1.7625,1.76252,61000000.0
2007-07-12 09:14:00,1.76266,1.76271,1.76248,1.76253,57000000.0
2007-07-12 09:15:00,1.76252,1.76284,1.76252,1.76284,33000000.0
2007-07-12 09:16:00,1.76295,1.76301,1.76289,1.76297,39000000.0
2007-07-12 09:17:00,1.76301,1.76316,1.76295,1.76316,40000000.0
2007-07-12 09:18:00,1.76323,1.76333,1.76306,1.76321,68000000.0
2007-07-12 09:19:00,1.76304,1.76304,1.76257,1.76265,52000000.0
2007-07-12 09:20:00,1.76266,1.76295,1.76265,1.76265,37000000.0
2007-07-12 09:21:00,1.76254,1.7626,1.76244,1.7626,61000000.0
2007-07-12 09:22:00,1.76268,1.763,1.76268,1.76289,63000000.0
2007-07-12 09:23:00,1.76319,1.76335,1.7631,1.76335,65000000.0
2007-07-12 09:24:00,1.7632,1.76329,1.76303,1.76325,47000000.0
2007-07-12 09:25:00,1.76364,1.76395,1.76364,1.76377,32000000.0
2007-07-12 09:26:00,1.76375,1.76394,1.76375,1.76386,29000000.0
2007-07-12 09:27:00,1.76392,1.76392,1.76361,1.76368,55000000.0
2007-07-12 09:28:00,1.76415,1.76436,1.7641,1.76427,46000000.0
2007-07-12 09:29:00,1.7642,1.76434,1.7642,1.7643,32000000.0
2007-07-12 09:30:00,1.76428,1.7646,1.76428,1.7646,24000000.0
2007-07-12 09:31:00,1.76478,1.76478,1.76469,1.76472,18000000.0
2007-07-12 09:32:00,1.76455,1.76468,1.76446,1.76468,35000000.0
2007-07-12 09:33:00,1.76503,1.76522,1.76493,1.76493,43000000.0
2007-07-12 09:34:00,1.76487,1.76487,1.76436,1.76436,31000000.0
2007-07-12 09:35:00,1.76445,1.76453,1.76423,1.7643,47000000.0
2007-07-12 09:36:00,1.76431,1.76442,1.76421,1.76433,34000000.0
2007-07-12 09:37:00,1.7641,1.7641,1.76352,1.76352,49000000.0
2007-07-12 09:38:00,1.76338,1.76343,1.7632,1.7633,37000000.0
2007-07-12 09:39:00,1.76325,1.76325,1.76304,1.76309,61000000.0
2007-07-12 09:40:00,1.76298,1.76312,1.76292,1.76303,46000000.0
2007-07-12 09:41:00,1.76289,1.76289,1.76246,1.76256,33000000.0
2007-07-12 09:42:00,1.7625,1.7625,1.76217,1.76218,60000000.0
2007-07-12 09:43:00,1.76178,1.76178,1.76098,1.76098,66000000.0
2007-07-12 09:44:00,1.76112,1.76124,1.76111,1.76115,21000000.0
2007-07-12 09:45:00,1.76129,1.76158,1.76111,1.76158,22000000.0
2007-07-12 09:46:00,1.76193,1.76196,1.76176,1.76196,30000000.0
2007-07-12 09:47:00,1.76198,1.76198,1.76177,1.76177,24000000.0
2007-07-12 09:48:00,1.76197,1.76208,1.76196,1.76208,34000000.0
2007-07-12 09:49:00,1.76212,1.76214,1.76199,1.7621,26000000.0
2007-07-12 09:50:00,1.76205,1.76221,1.762,1.76221,34000000.0
2007-07-12 09:51:00,1.76226,1.76245,1.76226,1.7623,56000000.0
2007-07-12 09:52:00,1.7623,1.7623,1.76201,1.76201,38000000.0
2007-07-12 09:53:00,1.7622,1.7627,1.76202,1.7627,32000000.0
2007-07-12 09:54:00,1.7628,1.76281,1.76275,1.76281,36000000.0
2007-07-12 09:55:00,1.76275,1.76291,1.76275,1.76288,38000000.0
2007-07-12 09:56:00,1.76296,1.76296,1.76272,1.76294,38000000.0
2007-07-12 09:57:00,1.76283,1.76301,1.76276,1.76276,30000000.0
2007-07-12 09:58:00,1.76297,1.76323,1.76289,1.76323,52000000.0
2007-07-12 09:59:00,1.76327,1.76327,1.76275,1.76275,32000000.0
2007-07-12 10:00:00,1.76271,1.76294,1.76271,1.76294,39000000.0
2007-07-12 10:01:00,1.76292,1.76292,1.76267,1.76267,44000000.0
2007-07-12 10:02:00,1.763,1.76317,1.76291,1.76316,34000000.0
2007-07-12 10:03:00,1.76324,1.76335,1.76324,1.76332,47000000.0
2007-07-12 10:04:00,1.76346,1.76355,1.76339,1.76348,32000000.0
2007-07-12 10:05:00,1.76332,1.76332,1.76316,1.76317,32000000.0
2007-07-12 10:06:00,1.76309,1.76309,1.76253,1.76253,42000000.0
2007-07-12 10:07:00,1.76278,1.7628,1.76265,1.76265,51000000.0
2007-07-12 10:08:00,1.76266,1.76266,1.76235,1.7625,54000000.0
2007-07-12 10:09:00,1.76257,1.7628,1.76257,1.76275,53000000.0
2007-07-12 10:10:00,1.76295,1.76319,1.76293,1.76294,72000000.0
2007-07-12 10:11:00,1.76288,1.76305,1.76285,1.76295,61000000.0
2007-07-12 10:12:00,1.76312,1.76312,1.76291,1.76291,65000000.0
2007-07-12 10:13:00,1.76286,1.76286,1.76268,1.76268,56000000.0
2007-07-12 10:14:00,1.7628,1.76333,1.7628,1.76333,49000000.0
2007-07-12 10:15:00,1.76323,1.76344,1.76311,1.7634,46000000.0
2007-07-12 10:16:00,1.76349,1.76349,1.76329,1.76329,33000000.0
2007-07-12 10:17:00,1.76326,1.76332,1.76326,1.76326,37000000.0
2007-07-12 10:18:00,1.76348,1.76378,1.76348,1.76378,50000000.0
2007-07-12 10:19:00,1.76369,1.7637,1.76346,1.7637,59000000.0
2007-07-12 10:20:00,1.76381,1.76383,1.76376,1.76381,41000000.0
2007-07-12 10:21:00,1.7639,1.7639,1.76346,1.76346,44000000.0
2007-07-12 10:22:00,1.76347,1.76353,1.76341,1.76342,47000000.0
2007-07-12 10:23:00,1.76331,1.76343,1.76324,1.76342,58000000.0
2007-07-12 10:24:00,1.76328,1.76328,1.76322,1.76323,43000000.0
2007-07-12 10:25:00,1.76334,1.76359,1.76317,1.76359,60000000.0
2007-07-12 10:26:00,1.76347,1.7637,1.76347,1.7637,64000000.0
2007-07-12 10:27:00,1.7637,1.76379,1.76344,1.76344,54000000.0
2007-07-12 10:28:00,1.76338,1.7634,1.7632,1.7633,62000000.0
2007-07-12 10:29:00,1.76342,1.76342,1.76333,1.76337,61000000.0
2007-07-12 10:30:00,1.76343,1.76343,1.76331,1.76331,36000000.0
2007-07-12 10:31:00,1.76315,1.76333,1.76302,1.76333,39000000.0
2007-07-12 10:32:00,1.76348,1.76354,1.7633,1.76354,44000000.0
2007-07-12 10:33:00,1.76371,1.76415,1.76371,1.76415,18000000.0
2007-07-12 10:34:00,1.76404,1.76405,1.76376,1.76405,20000000.0
2007-07-12 10:35:00,1.76394,1.76396,1.76374,1.76386,23000000.0
2007-07-12 10:36:00,1.76369,1.7643,1.76369,1.7643,32000000.0
2007-07-12 10:37:00,1.76427,1.76448,1.764,1.764,30000000.0
2007-07-12 10:38:00,1.76377,1.76385,1.76354,1.76364,26000000.0
2007-07-12 10:39:00,1.76374,1.76439,1.76374,1.76439,29000000.0
2007-07-12 10:40:00,1.76441,1.76441,1.76405,1.76412,19000000.0
2007-07-12 10:41:00,1.76376,1.76392,1.7633,1.7633,29000000.0
2007-07-12 10:42:00,1.76291,1.76291,1.76271,1.76291,38000000.0
2007-07-12 10:43:00,1.76287,1.76327,1.76287,1.76326,27000000.0
2007-07-12 10:44:00,1.76312,1.76312,1.76288,1.76297,26000000.0
2007-07-12 10:45:00,1.76302,1.76332,1.76302,1.76332,27000000.0
2007-07-12 10:46:00,1.76312,1.76313,1.76288,1.76292,35000000.0
2007-07-12 10:47:00,1.7629,1.76309,1.76283,1.76309,23000000.0
2007-07-12 10:48:00,1.76327,1.76445,1.76327,1.76445,44000000.0
2007-07-12 10:49:00,1.76451,1.76451,1.76423,1.76423,36000000.0
2007-07-12 10:50:00,1.76434,1.76434,1.7642,1.76429,47000000.0
2007-07-12 10:51:00,1.7642,1.7642,1.76396,1.76406,45000000.0
2007-07-12 10:52:00,1.76438,1.76452,1.76437,1.76448,33000000.0
2007-07-12 10:53:00,1.7645,1.76487,1.7645,1.76483,46000000.0
2007-07-12 10:54:00,1.7649,1.76506,1.76486,1.76486,35000000.0
2007-07-12 10:55:00,1.76448,1.76448,1.7643,1.7643,37000000.0
2007-07-12 10:56:00,1.76435,1.76435,1.76371,1.76371,33000000.0
2007-07-12 10:57:00,1.76363,1.76395,1.76363,1.76392,33000000.0
2007-07-12 10:58:00,1.76419,1.76424,1.76393,1.76424,26000000.0
2007-07-12 10:59:00,1.76426,1.76453,1.76416,1.76416,47000000.0
2007-07-12 11:00:00,1.76408,1.76457,1.76408,1.76457,39000000.0
2007-07-12 11:01:00,1.76465,1.76465,1.76405,1.76405,45000000.0
2007-07-12 11:02:00,1.76411,1.76411,1.76391,1.76392,17000000.0
2007-07-12 11:03:00,1.76394,1.76403,1.76389,1.76391,37000000.0
2007-07-12 11:04:00,1.76409,1.76409,1.76383,1.76383,40000000.0
2007-07-12 11:05:00,1.76396,1.76396,1.76382,1.76392,18000000.0
2007-07-12 11:06:00,1.76382,1.76382,1.76346,1.76377,19000000.0
2007-07-12 11:07:00,1.7639,1.7639,1.76371,1.76371,30000000.0
2007-07-12 11:08:00,1.76374,1.764,1.76374,1.76386,30000000.0
2007-07-12 11:09:00,1.7639,1.7639,1.76365,1.76382,45000000.0
2007-07-12 11:10:00,1.76384,1.76384,1.76364,1.76371,35000000.0
2007-07-12 11:11:00,1.76311,1.76311,1.76276,1.76276,46000000.0
2007-07-12 11:12:00,1.76283,1.76283,1.76246,1.76249,55000000.0
2007-07-12 11:13:00,1.7625,1.76286,1.76248,1.76286,59000000.0
2007-07-12 11:14:00,1.76268,1.76269,1.76239,1.76255,41000000.0
2007-07-12 11:15:00,1.76246,1.76255,1.7623,1.76243,34000000.0
2007-07-12 11:16:00,1.76218,1.76238,1.76216,1.76216,20000000.0
2007-07-12 11:17:00,1.76207,1.76207,1.76124,1.76124,57000000.0
2007-07-12 11:18:00,1.76129,1.76169,1.76129,1.76154,44000000.0
2007-07-12 11:19:00,1.76136,1.76154,1.76117,1.76134,63000000.0
2007-07-12 11:20:00,1.76107,1.76116,1.76093,1.76116,43000000.0
2007-07-12 11:21:00,1.76117,1.76131,1.76112,1.76131,34000000.0
2007-07-12 11:22:00,1.76158,1.76159,1.7614,1.76149,56000000.0
2007-07-12 11:23:00,1.76153,1.76174,1.76144,1.76174,43000000.0
2007-07-12 11:24:00,1.76193,1.76193,1.76174,1.76185,53000000.0
2007-07-12 11:25:00,1.76174,1.76179,1.76135,1.76138,29000000.0
2007-07-12 11:26:00,1.76152,1.76166,1.76135,1.76135,41000000.0
2007-07-12 11:27:00,1.76129,1.7614,1.76106,1.76106,34000000.0
2007-07-12 11:28:00,1.7608,1.76131,1.7608,1.76123,36000000.0
2007-07-12 11:29:00,1.76129,1.76142,1.7612,1.7612,43000000.0
2007-07-12 11:30:00,1.76116,1.76122,1.76114,1.76118,24000000.0
2007-07-12 11:31:00,1.76125,1.76129,1.76115,1.76116,34000000.0
2007-07-12 11:32:00,1.76117,1.76119,1.76106,1.76119,46000000.0
2007-07-12 11:33:00,1.76118,1.76122,1.76112,1.76112,41000000.0
2007-07-12 11:34:00,1.76122,1.76136,1.76122,1.76136,28000000.0
2007-07-12 11:35:00,1.7614,1.7614,1.76034,1.76114,44000000.0
2007-07-12 11:36:00,1.76137,1.76152,1.76123,1.76152,48000000.0
2007-07-12 11:37:00,1.76153,1.76153,1.76125,1.76131,50000000.0
2007-07-12 11:38:00,1.76131,1.76135,1.76119,1.7613,37000000.0
2007-07-12 11:39:00,1.76135,1.76168,1.76135,1.76168,52000000.0
2007-07-12 11:40:00,1.76162,1.76179,1.76162,1.76178,27000000.0
2007-07-12 11:41:00,1.76176,1.76183,1.76168,1.76168,49000000.0
2007-07-12 11:42:00,1.76197,1.76199,1.76192,1.76193,22000000.0
2007-07-12 11:43:00,1.76198,1.76226,1.76191,1.76226,45000000.0
2007-07-12 11:44:00,1.76248,1.76248,1.76212,1.76232,42000000.0
2007-07-12 11:45:00,1.76224,1.76224,1.76205,1.76221,41000000.0
2007-07-12 11:46:00,1.7622,1.7622,1.76187,1.76192,38000000.0
2007-07-12 11:47:00,1.76177,1.76177,1.76163,1.76168,22000000.0
2007-07-12 11:48:00,1.76149,1.76162,1.76146,1.76162,27000000.0
2007-07-12 11:49:00,1.76165,1.7618,1.76163,1.76176,41000000.0
2007-07-12 11:50:00,1.7616,1.7616,1.76148,1.76152,44000000.0
2007-07-12 11:51:00,1.76177,1.76264,1.76177,1.76235,37000000.0
2007-07-12 11:52:00,1.7626,1.76268,1.76246,1.76252,37000000.0
2007-07-12 11:53:00,1.76265,1.76265,1.76212,1.76217,33000000.0
2007-07-12 11:54:00,1.76226,1.76266,1.76226,1.76266,37000000.0
2007-07-12 11:55:00,1.76281,1.7635,1.76281,1.7635,38000000.0
2007-07-12 11:56:00,1.7633,1.76338,1.76308,1.76326,51000000.0
2007-07-12 11:57:00,1.76347,1.76347,1.76325,1.76337,29000000.0
2007-07-12 11:58:00,1.76336,1.76336,1.76295,1.76295,31000000.0
2007-07-12 11:59:00,1.76291,1.76311,1.76291,1.76304,51000000.0
2007-07-12 12:00:00,1.76318,1.76354,1.76318,1.76354,23000000.0
2007-07-12 12:01:00,1.76379,1.76379,1.76319,1.76319,24000000.0
2007-07-12 12:02:00,1.76321,1.76375,1.76321,1.76354,34000000.0
2007-07-12 12:03:00,1.76367,1.7638,1.76365,1.7638,36000000.0
2007-07-12 12:04:00,1.76401,1.76404,1.76392,1.76393,33000000.0
2007-07-12 12:05:00,1.76362,1.76372,1.76342,1.76371,26000000.0
2007-07-12 12:06:00,1.76384,1.76395,1.76378,1.76395,15000000.0
2007-07-12 12:07:00,1.76398,1.76398,1.76379,1.76379,23000000.0
2007-07-12 12:08:00,1.76298,1.76338,1.76287,1.76287,37000000.0
2007-07-12 12:09:00,1.76366,1.76366,1.76296,1.76296,11000000.0
2007-07-12 12:10:00,1.76247,1.76262,1.76247,1.76254,25000000.0
2007-07-12 12:11:00,1.76255,1.76255,1.76234,1.76234,33000000.0
2007-07-12 12:12:00,1.76249,1.7625,1.76228,1.76228,31000000.0
2007-07-12 12:13:00,1.76193,1.76211,1.76193,1.76211,24000000.0
2007-07-12 12:14:00,1.76213,1.76246,1.76213,1.76246,36000000.0
2007-07-12 12:15:00,1.76296,1.76296,1.76268,1.76279,29000000.0
2007-07-12 12:16:00,1.76283,1.76302,1.76283,1.76293,30000000.0
2007-07-12 12:17:00,1.76287,1.76314,1.76287,1.76302,41000000.0
2007-07-12 12:18:00,1.76276,1.76298,1.76273,1.76283,43000000.0
2007-07-12 12:19:00,1.76269,1.76278,1.76251,1.76251,37000000.0
2007-07-12 12:20:00,1.7625,1.76284,1.7625,1.7626,40000000.0
2007-07-12 12:21:00,1.76233,1.7625,1.76227,1.7625,61000000.0
2007-07-12 12:22:00,1.76256,1.76261,1.76251,1.76261,24000000.0
2007-07-12 12:23:00,1.76263,1.76267,1.76259,1.76267,23000000.0
2007-07-12 12:24:00,1.76272,1.76272,1.76238,1.76267,30000000.0
2007-07-12 12:25:00,1.76238,1.76239,1.76212,1.76212,22000000.0
2007-07-12 12:26:00,1.76181,1.76181,1.76157,1.76181,32000000.0
2007-07-12 12:27:00,1.76193,1.762,1.76178,1.76195,25000000.0
2007-07-12 12:28:00,1.76202,1.76202,1.76167,1.76167,58000000.0
2007-07-12 12:29:00,1.76184,1.76188,1.75992,1.75992,71000000.0
2007-07-12 12:30:00,1.76149,1.76158,1.75972,1.76146,47000000.0
2007-07-12 12:31:00,1.76168,1.76214,1.76168,1.76214,55000000.0
2007-07-12 12:32:00,1.76196,1.76196,1.7618,1.76191,32000000.0
2007-07-12 12:33:00,1.76193,1.76193,1.76164,1.76164,40000000.0
2007-07-12 12:34:00,1.76153,1.76173,1.7615,1.76153,14000000.0
2007-07-12 12:35:00,1.7616,1.76173,1.76158,1.76171,8000000.0
2007-07-12 12:36:00,1.76172,1.76174,1.76161,1.76171,36000000.0
2007-07-12 12:37:00,1.76179,1.76179,1.76171,1.76176,22000000.0
2007-07-12 12:38:00,1.76179,1.76179,1.76169,1.76169,12000000.0
2007-07-12 12:39:00,1.76189,1.76189,1.76183,1.76186,20000000.0
2007-07-12 12:40:00,1.76191,1.76201,1.76188,1.76201,16000000.0
2007-07-12 12:41:00,1.76199,1.76203,1.76191,1.76191,10000000.0
2007-07-12 12:42:00,1.76191,1.76211,1.76191,1.7621,26000000.0
2007-07-12 12:43:00,1.7621,1.76212,1.76205,1.76212,9000000.0
2007-07-12 12:44:00,1.76217,1.76245,1.76209,1.76236,21000000.0
2007-07-12 12:45:00,1.76237,1.76237,1.76221,1.76222,30000000.0
2007-07-12 12:46:00,1.76243,1.76243,1.76218,1.76222,41000000.0
2007-07-12 12:47:00,1.76249,1.76281,1.76249,1.76281,26000000.0
2007-07-12 12:48:00,1.76304,1.76304,1.76274,1.76274,27000000.0
2007-07-12 12:49:00,1.76269,1.76283,1.76255,1.76255,36000000.0
2007-07-12 12:50:00,1.76259,1.76266,1.76247,1.76264,34000000.0
2007-07-12 12:51:00,1.76264,1.76277,1.76264,1.76277,25000000.0
2007-07-12 12:52:00,1.76295,1.76308,1.76292,1.76308,26000000.0
2007-07-12 12:53:00,1.76304,1.76315,1.76298,1.76315,16000000.0
2007-07-12 12:54:00,1.76311,1.76311,1.76281,1.76281,28000000.0
2007-07-12 12:55:00,1.76289,1.76305,1.76281,1.76293,29000000.0
2007-07-12 12:56:00,1.76316,1.76338,1.76316,1.76338,30000000.0
2007-07-12 12:57:00,1.76328,1.76354,1.76315,1.76327,26000000.0
2007-07-12 12:58:00,1.76348,1.76348,1.76316,1.76342,14000000.0
2007-07-12 12:59:00,1.76328,1.76342,1.76328,1.76342,32000000.0
2007-07-12 13:00:00,1.76348,1.76355,1.76345,1.76347,20000000.0
2007-07-12 13:01:00,1.76325,1.76363,1.76323,1.76338,31000000.0
2007-07-12 13:02:00,1.76369,1.76369,1.76357,1.76369,12000000.0
2007-07-12 13:03:00,1.76374,1.76374,1.76356,1.76356,21000000.0
2007-07-12 13:04:00,1.76386,1.76386,1.76379,1.7638,7000000.0
2007-07-12 13:05:00,1.76381,1.7639,1.76379,1.7639,17000000.0
2007-07-12 13:06:00,1.7637,1.76371,1.76358,1.76358,22000000.0
2007-07-12 13:07:00,1.76382,1.76387,1.76379,1.76379,17000000.0
2007-07-12 13:08:00,1.76373,1.76373,1.76332,1.76341,37000000.0
2007-07-12 13:09:00,1.76318,1.76332,1.76318,1.76329,33000000.0
2007-07-12 13:10:00,1.76329,1.76331,1.76301,1.76301,32000000.0
2007-07-12 13:11:00,1.76312,1.76342,1.76312,1.76323,21000000.0
2007-07-12 13:12:00,1.76329,1.76341,1.76323,1.76323,7000000.0
2007-07-12 13:13:00,1.76338,1.76351,1.76338,1.76342,11000000.0
2007-07-12 13:14:00,1.76316,1.76317,1.76296,1.76317,33000000.0
2007-07-12 13:15:00,1.7632,1.7632,1.763,1.763,25000000.0
2007-07-12 13:16:00,1.76291,1.76335,1.76281,1.76335,20000000.0
2007-07-12 13:17:00,1.76301,1.76307,1.76291,1.76307,19000000.0
2007-07-12 13:18:00,1.76343,1.76343,1.76301,1.76304,41000000.0
2007-07-12 13:19:00,1.76325,1.76327,1.76302,1.76307,36000000.0
2007-07-12 13:20:00,1.76336,1.76377,1.76336,1.7637,36000000.0
2007-07-12 13:21:00,1.76371,1.76379,1.76369,1.76375,54000000.0
2007-07-12 13:22:00,1.76368,1.76376,1.76366,1.76376,41000000.0
2007-07-12 13:23:00,1.76375,1.76381,1.76373,1.76381,11000000.0
2007-07-12 13:24:00,1.76354,1.76354,1.76271,1.76271,23000000.0
2007-07-12 13:25:00,1.76256,1.76265,1.76226,1.76265,25000000.0
2007-07-12 13:26:00,1.76259,1.76262,1.7624,1.7624,20000000.0
2007-07-12 13:27:00,1.7622,1.76268,1.76218,1.76268,32000000.0
2007-07-12 13:28:00,1.76274,1.76274,1.76261,1.76261,26000000.0
2007-07-12 13:29:00,1.7625,1.7625,1.76202,1.76202,25000000.0
2007-07-12 13:30:00,1.76207,1.76209,1.76181,1.76183,16000000.0
2007-07-12 13:31:00,1.76184,1.76202,1.7617,1.76202,21000000.0
2007-07-12 13:32:00,1.76213,1.7623,1.76205,1.76217,28000000.0
2007-07-12 13:33:00,1.76226,1.76233,1.76214,1.76223,18000000.0
2007-07-12 13:34:00,1.76225,1.76236,1.76215,1.76221,35000000.0
2007-07-12 13:35:00,1.76188,1.76188,1.76155,1.7616,10000000.0
2007-07-12 13:36:00,1.76171,1.76186,1.76165,1.76177,40000000.0
2007-07-12 13:37:00,1.76176,1.76249,1.76176,1.76249,22000000.0
2007-07-12 13:38:00,1.7624,1.76253,1.76229,1.76253,39000000.0
2007-07-12 13:39:00,1.76262,1.76285,1.76262,1.76283,32000000.0
2007-07-12 13:40:00,1.76277,1.7629,1.76241,1.76241,35000000.0
2007-07-12 13:41:00,1.76258,1.76259,1.76253,1.76254,27000000.0
2007-07-12 13:42:00,1.76255,1.76257,1.76248,1.76253,32000000.0
2007-07-12 13:43:00,1.76262,1.7627,1.76242,1.76242,26000000.0
2007-07-12 13:44:00,1.76247,1.76271,1.76236,1.76263,25000000.0
2007-07-12 13:45:00,1.76196,1.76242,1.7616,1.76242,21000000.0
2007-07-12 13:46:00,1.76262,1.76263,1.76245,1.76254,13000000.0
2007-07-12 13:47:00,1.76237,1.76247,1.76223,1.76223,22000000.0
2007-07-12 13:48:00,1.76238,1.76238,1.76222,1.76238,21000000.0
2007-07-12 13:49:00,1.76241,1.76257,1.76239,1.76248,24000000.0
2007-07-12 13:50:00,1.76241,1.76257,1.76238,1.76256,27000000.0
2007-07-12 13:51:00,1.76258,1.76258,1.76244,1.7625,27000000.0
2007-07-12 13:52:00,1.7625,1.76262,1.7625,1.76261,31000000.0
2007-07-12 13:53:00,1.76256,1.76256,1.76234,1.76242,31000000.0
2007-07-12 13:54:00,1.76245,1.76246,1.7624,1.7624,28000000.0
2007-07-12 13:55:00,1.76266,1.7627,1.76266,1.76267,33000000.0
2007-07-12 13:56:00,1.76273,1.76277,1.76272,1.76277,23000000.0
2007-07-12 13:57:00,1.76276,1.76276,1.76259,1.76259,19000000.0
2007-07-12 13:58:00,1.7628,1.76288,1.76279,1.76285,30000000.0
2007-07-12 13:59:00,1.76272,1.76288,1.76264,1.76266,39000000.0
2007-07-12 14:00:00,1.76266,1.76289,1.76266,1.76289,30000000.0
2007-07-12 14:01:00,1.7629,1.7629,1.76259,1.76259,16000000.0
2007-07-12 14:02:00,1.76222,1.76222,1.76208,1.76213,34000000.0
2007-07-12 14:03:00,1.76221,1.76237,1.7622,1.76228,24000000.0
2007-07-12 14:04:00,1.76232,1.76232,1.76226,1.76227,20000000.0
2007-07-12 14:05:00,1.76222,1.76224,1.7621,1.76211,31000000.0
2007-07-12 14:06:00,1.76208,1.76216,1.76205,1.76212,28000000.0
2007-07-12 14:07:00,1.76215,1.76221,1.76199,1.76203,32000000.0
2007-07-12 14:08:00,1.76211,1.76253,1.76211,1.76253,22000000.0
2007-07-12 14:09:00,1.76238,1.76243,1.76221,1.76221,15000000.0
2007-07-12 14:10:00,1.7619,1.76207,1.7607,1.76135,24000000.0
2007-07-12 14:11:00,1.76215,1.76215,1.76202,1.76213,22000000.0
2007-07-12 14:12:00,1.76213,1.76213,1.76196,1.762,17000000.0
2007-07-12 14:13:00,1.76198,1.76214,1.76191,1.76214,19000000.0
2007-07-12 14:14:00,1.76212,1.76212,1.76181,1.76196,22000000.0
2007-07-12 14:15:00,1.76206,1.76206,1.76178,1.76193,26000000.0
2007-07-12 14:16:00,1.76183,1.7619,1.76177,1.76189,10000000.0
2007-07-12 14:17:00,1.76165,1.76178,1.76144,1.76144,8000000.0
2007-07-12 14:18:00,1.76142,1.76142,1.76126,1.76135,13000000.0
2007-07-12 14:19:00,1.76138,1.76166,1.76129,1.76129,29000000.0
2007-07-12 14:20:00,1.76148,1.76148,1.7612,1.76141,15000000.0
2007-07-12 14:21:00,1.76151,1.76157,1.76131,1.76131,18000000.0
2007-07-12 14:22:00,1.7613,1.7613,1.76095,1.76095,10000000.0
2007-07-12 14:23:00,1.7611,1.7611,1.76084,1.76103,24000000.0
2007-07-12 14:24:00,1.761,1.761,1.7609,1.76092,17000000.0
2007-07-12 14:25:00,1.76124,1.76144,1.76121,1.76131,31000000.0
2007-07-12 14:26:00,1.76157,1.76173,1.76146,1.76173,14000000.0
2007-07-12 14:27:00,1.76161,1.76162,1.76156,1.76158,14000000.0
2007-07-12 14:28:00,1.76157,1.76173,1.76157,1.76173,9000000.0
2007-07-12 14:29:00,1.76179,1.76186,1.76124,1.76124,7000000.0
2007-07-12 14:30:00,1.7613,1.76176,1.7613,1.76176,17000000.0
2007-07-12 14:31:00,1.76176,1.76179,1.76163,1.76163,21000000.0
2007-07-12 14:32:00,1.76186,1.76207,1.76186,1.76204,8000000.0
2007-07-12 14:33:00,1.76225,1.76229,1.76216,1.76225,10000000.0
2007-07-12 14:34:00,1.76221,1.76256,1.76221,1.76248,11000000.0
2007-07-12 14:35:00,1.76236,1.76236,1.762,1.762,7000000.0
2007-07-12 14:36:00,1.76164,1.76167,1.76146,1.76148,8000000.0
2007-07-12 14:37:00,1.76204,1.76204,1.76178,1.76196,11000000.0
2007-07-12 14:38:00,1.76188,1.76206,1.76188,1.76206,7000000.0
2007-07-12 14:39:00,1.76219,1.7622,1.76197,1.76204,8000000.0
2007-07-12 14:40:00,1.76193,1.76228,1.76191,1.76228,8000000.0
2007-07-12 14:41:00,1.76225,1.76227,1.76212,1.76221,10000000.0
2007-07-12 14:42:00,1.76202,1.76202,1.76151,1.76151,9000000.0
2007-07-12 14:43:00,1.76135,1.76135,1.76075,1.76075,8000000.0
2007-07-12 14:44:00,1.76078,1.76103,1.7606,1.76103,8000000.0
2007-07-12 14:45:00,1.76102,1.76121,1.76096,1.76102,7000000.0
2007-07-12 14:46:00,1.76113,1.76122,1.761,1.76117,9000000.0
2007-07-12 14:47:00,1.76136,1.76155,1.76121,1.76145,8000000.0
2007-07-12 14:48:00,1.76154,1.76163,1.76135,1.76159,8000000.0
2007-07-12 14:49:00,1.76136,1.76163,1.76136,1.76162,9000000.0
2007-07-12 14:50:00,1.7612,1.76136,1.76095,1.76136,7000000.0
2007-07-12 14:51:00,1.76138,1.76138,1.76096,1.76108,10000000.0
2007-07-12 14:52:00,1.76082,1.76082,1.76039,1.76039,7000000.0
2007-07-12 14:53:00,1.76005,1.7603,1.75992,1.7603,7000000.0
2007-07-12 14:54:00,1.76042,1.76046,1.76006,1.7604,8000000.0
2007-07-12 14:55:00,1.76037,1.76057,1.76029,1.76055,7000000.0
2007-07-12 14:56:00,1.76062,1.76073,1.76005,1.76005,8000000.0
2007-07-12 14:57:00,1.75979,1.76042,1.75968,1.76042,7000000.0
2007-07-12 14:58:00,1.76063,1.76063,1.76034,1.76048,8000000.0
2007-07-12 14:59:00,1.76049,1.76092,1.76049,1.7607,8000000.0
2007-07-12 15:00:00,1.76032,1.76032,1.75992,1.75992,7000000.0
2007-07-12 15:01:00,1.75972,1.76024,1.75958,1.76024,8000000.0
2007-07-12 15:02:00,1.76038,1.76041,1.76009,1.76012,7000000.0
2007-07-12 15:03:00,1.75983,1.75983,1.75932,1.75932,7000000.0
2007-07-12 15:04:00,1.75941,1.75964,1.75935,1.75964,8000000.0
2007-07-12 15:05:00,1.75973,1.75992,1.7597,1.75992,7000000.0
2007-07-12 15:06:00,1.75973,1.75982,1.75973,1.75976,8000000.0
2007-07-12 15:07:00,1.75986,1.76003,1.75969,1.76001,11000000.0
2007-07-12 15:08:00,1.75995,1.7601,1.75977,1.75991,8000000.0
2007-07-12 15:09:00,1.75991,1.75994,1.75941,1.75941,7000000.0
2007-07-12 15:10:00,1.75948,1.75976,1.75948,1.75976,7000000.0
2007-07-12 15:11:00,1.75962,1.75962,1.75928,1.7594,11000000.0
2007-07-12 15:12:00,1.75919,1.75936,1.75917,1.75918,10000000.0
2007-07-12 15:13:00,1.75903,1.75903,1.75873,1.75893,9000000.0
2007-07-12 15:14:00,1.75918,1.75922,1.75875,1.75895,10000000.0
2007-07-12 15:15:00,1.75887,1.7591,1.75881,1.7591,8000000.0
2007-07-12 15:16:00,1.75899,1.75967,1.75899,1.75952,9000000.0
2007-07-12 15:17:00,1.75964,1.75964,1.7594,1.75946,9000000.0
2007-07-12 15:18:00,1.75967,1.75967,1.75958,1.75962,8000000.0
2007-07-12 15:19:00,1.75987,1.76008,1.75987,1.75999,7000000.0
2007-07-12 15:20:00,1.76002,1.76014,1.76002,1.76004,9000000.0
2007-07-12 15:21:00,1.75996,1.76015,1.75975,1.75986,8000000.0
2007-07-12 15:22:00,1.75974,1.7598,1.75959,1.75959,9000000.0
2007-07-12 15:23:00,1.75997,1.76009,1.75986,1.76005,8000000.0
2007-07-12 15:24:00,1.76009,1.76009,1.75995,1.76,8000000.0
2007-07-12 15:25:00,1.75991,1.76,1.75982,1.75995,7000000.0
2007-07-12 15:26:00,1.75999,1.76004,1.75981,1.75981,7000000.0
2007-07-12 15:27:00,1.75958,1.75979,1.75958,1.75965,7000000.0
2007-07-12 15:28:00,1.75976,1.75976,1.75956,1.75974,11000000.0
2007-07-12 15:29:00,1.75969,1.75983,1.7596,1.75983,7000000.0
2007-07-12 15:30:00,1.7598,1.7598,1.75961,1.75965,9000000.0
2007-07-12 15:31:00,1.75957,1.75957,1.75936,1.75951,9000000.0
2007-07-12 15:32:00,1.75949,1.75993,1.75949,1.75993,10000000.0
2007-07-12 15:33:00,1.75992,1.75992,1.7596,1.75962,8000000.0
2007-07-12 15:34:00,1.7597,1.75987,1.75967,1.75981,9000000.0
2007-07-12 15:35:00,1.76016,1.76022,1.75991,1.75991,7000000.0
2007-07-12 15:36:00,1.75962,1.75984,1.75958,1.75971,7000000.0
2007-07-12 15:37:00,1.75981,1.75982,1.75951,1.75968,8000000.0
2007-07-12 15:38:00,1.75777,1.75979,1.75777,1.75945,7000000.0
2007-07-12 15:39:00,1.75901,1.75903,1.75882,1.75903,10000000.0
2007-07-12 15:40:00,1.75909,1.75909,1.75882,1.75882,9000000.0
2007-07-12 15:41:00,1.75907,1.75913,1.75885,1.75894,11000000.0
2007-07-12 15:42:00,1.75868,1.75868,1.75843,1.75862,8000000.0
2007-07-12 15:43:00,1.75859,1.75881,1.75848,1.75869,8000000.0
2007-07-12 15:44:00,1.75854,1.75854,1.75808,1.75808,8000000.0
2007-07-12 15:45:00,1.75816,1.75816,1.75782,1.75782,8000000.0
2007-07-12 15:46:00,1.75777,1.75791,1.75748,1.75774,10000000.0
2007-07-12 15:47:00,1.75771,1.75811,1.75771,1.75811,7000000.0
2007-07-12 15:48:00,1.75823,1.75827,1.75805,1.75811,7000000.0
2007-07-12 15:49:00,1.75798,1.75844,1.75798,1.75844,8000000.0
2007-07-12 15:50:00,1.75834,1.75866,1.75794,1.75794,8000000.0
2007-07-12 15:51:00,1.75789,1.7581,1.75789,1.75809,9000000.0
2007-07-12 15:52:00,1.75809,1.75826,1.75797,1.75807,7000000.0
2007-07-12 15:53:00,1.75811,1.75869,1.75811,1.75869,7000000.0
2007-07-12 15:54:00,1.75845,1.75845,1.75826,1.75845,11000000.0
2007-07-12 15:55:00,1.75823,1.75823,1.75785,1.75813,9000000.0
2007-07-12 15:56:00,1.75813,1.75813,1.7579,1.75791,7000000.0
2007-07-12 15:57:00,1.75794,1.75794,1.75779,1.75779,10000000.0
2007-07-12 15:58:00,1.7579,1.7581,1.7579,1.75807,10000000.0
2007-07-12 15:59:00,1.75825,1.75839,1.75825,1.75838,7000000.0
2007-07-12 16:00:00,1.75872,1.75895,1.7587,1.7587,7000000.0
2007-07-12 16:01:00,1.75847,1.75883,1.75847,1.75878,9000000.0
2007-07-12 16:02:00,1.75902,1.75938,1.75902,1.7593,8000000.0
2007-07-12 16:03:00,1.75919,1.75933,1.75915,1.7593,11000000.0
2007-07-12 16:04:00,1.75917,1.75917,1.75881,1.75886,8000000.0
2007-07-12 16:05:00,1.75903,1.75923,1.75903,1.75906,9000000.0
2007-07-12 16:06:00,1.75898,1.75921,1.75898,1.75903,10000000.0
2007-07-12 16:07:00,1.75901,1.75914,1.75901,1.75903,10000000.0
2007-07-12 16:08:00,1.75918,1.75934,1.75894,1.75932,8000000.0
2007-07-12 16:09:00,1.75889,1.75891,1.75853,1.75853,7000000.0
2007-07-12 16:10:00,1.75836,1.75841,1.75826,1.75831,7000000.0
2007-07-12 16:11:00,1.75838,1.75838,1.75816,1.75832,10000000.0
2007-07-12 16:12:00,1.75835,1.7585,1.75831,1.75842,9000000.0
2007-07-12 16:13:00,1.75851,1.75871,1.75849,1.75849,7000000.0
2007-07-12 16:14:00,1.75823,1.75825,1.75808,1.75808,11000000.0
2007-07-12 16:15:00,1.75823,1.75823,1.75818,1.75821,7000000.0
2007-07-12 16:16:00,1.75795,1.75808,1.75786,1.75803,7000000.0
2007-07-12 16:17:00,1.75804,1.75837,1.75804,1.75836,11000000.0
2007-07-12 16:18:00,1.75846,1.75846,1.75829,1.75846,11000000.0
2007-07-12 16:19:00,1.75878,1.7589,1.75862,1.7589,11000000.0
2007-07-12 16:20:00,1.759,1.75905,1.75889,1.75889,9000000.0
2007-07-12 16:21:00,1.75897,1.75897,1.7588,1.75888,9000000.0
2007-07-12 16:22:00,1.75881,1.75887,1.75847,1.75879,8000000.0
2007-07-12 16:23:00,1.75876,1.75888,1.75874,1.75886,8000000.0
2007-07-12 16:24:00,1.75923,1.75927,1.7591,1.75927,10000000.0
2007-07-12 16:25:00,1.75929,1.75937,1.75924,1.7593,7000000.0
2007-07-12 16:26:00,1.75941,1.75948,1.75933,1.75947,7000000.0
2007-07-12 16:27:00,1.75941,1.75955,1.75941,1.75948,11000000.0
2007-07-12 16:28:00,1.75937,1.75946,1.7593,1.75938,11000000.0
2007-07-12 16:29:00,1.75928,1.75928,1.75909,1.75923,7000000.0
2007-07-12 16:30:00,1.75928,1.75928,1.75895,1.75909,8000000.0
2007-07-12 16:31:00,1.75911,1.75911,1.75866,1.75866,7000000.0
2007-07-12 16:32:00,1.75857,1.75868,1.7585,1.7585,8000000.0
2007-07-12 16:33:00,1.75853,1.7592,1.75853,1.7592,11000000.0
2007-07-12 16:34:00,1.7591,1.7591,1.75898,1.75901,8000000.0
2007-07-12 16:35:00,1.75908,1.75908,1.75872,1.75883,7000000.0
2007-07-12 16:36:00,1.75887,1.75929,1.75886,1.75929,8000000.0
2007-07-12 16:37:00,1.75908,1.75908,1.75876,1.75878,8000000.0
2007-07-12 16:38:00,1.75851,1.75881,1.75851,1.75881,7000000.0
2007-07-12 16:39:00,1.75865,1.75865,1.75847,1.7585,8000000.0
2007-07-12 16:40:00,1.7586,1.75872,1.7586,1.75864,11000000.0
2007-07-12 16:41:00,1.75883,1.75898,1.7587,1.75898,10000000.0
2007-07-12 16:42:00,1.75889,1.75897,1.75877,1.75892,7000000.0
2007-07-12 16:43:00,1.75916,1.75939,1.75916,1.75939,7000000.0
2007-07-12 16:44:00,1.75917,1.75917,1.75841,1.75843,7000000.0
2007-07-12 16:45:00,1.75827,1.75892,1.75827,1.75869,11000000.0
2007-07-12 16:46:00,1.75876,1.75881,1.75844,1.75878,11000000.0
2007-07-12 16:47:00,1.75884,1.75884,1.75871,1.75876,7000000.0
2007-07-12 16:48:00,1.75879,1.75881,1.75864,1.75869,10000000.0
2007-07-12 16:49:00,1.75861,1.7589,1.75855,1.7589,8000000.0
2007-07-12 16:50:00,1.75885,1.75885,1.75866,1.75871,8000000.0
2007-07-12 16:51:00,1.75857,1.75872,1.75846,1.75858,9000000.0
2007-07-12 16:52:00,1.7582,1.75835,1.7582,1.7582,7000000.0
2007-07-12 16:53:00,1.75814,1.75865,1.75814,1.75858,8000000.0
2007-07-12 16:54:00,1.75878,1.7591,1.75876,1.7591,7000000.0
2007-07-12 16:55:00,1.75921,1.75994,1.75921,1.75994,11000000.0
2007-07-12 16:56:00,1.76001,1.76001,1.75989,1.75994,11000000.0
2007-07-12 16:57:00,1.75977,1.75977,1.75938,1.75952,7000000.0
2007-07-12 16:58:00,1.75929,1.75941,1.75915,1.75941,8000000.0
2007-07-12 16:59:00,1.75848,1.75979,1.75848,1.75877,7000000.0
2007-07-12 17:00:00,1.759,1.75948,1.759,1.75923,11000000.0
2007-07-12 17:01:00,1.75961,1.75961,1.75955,1.75956,7000000.0
2007-07-12 17:02:00,1.7595,1.75971,1.7595,1.75971,8000000.0
2007-07-12 17:03:00,1.75985,1.76003,1.75808,1.75976,7000000.0
2007-07-12 17:04:00,1.76012,1.76046,1.76012,1.76046,7000000.0
2007-07-12 17:05:00,1.76045,1.76053,1.76042,1.76046,10000000.0
2007-07-12 17:06:00,1.76044,1.76075,1.76044,1.76075,9000000.0
2007-07-12 17:07:00,1.76059,1.76063,1.76024,1.76024,8000000.0
2007-07-12 17:08:00,1.76011,1.76019,1.75987,1.76019,9000000.0
2007-07-12 17:09:00,1.76018,1.76019,1.75975,1.75977,8000000.0
2007-07-12 17:10:00,1.76028,1.76051,1.76022,1.76051,9000000.0
2007-07-12 17:11:00,1.76052,1.76068,1.76052,1.76066,8000000.0
2007-07-12 17:12:00,1.76053,1.76078,1.76053,1.76055,7000000.0
2007-07-12 17:13:00,1.7603,1.76053,1.7603,1.76046,8000000.0
2007-07-12 17:14:00,1.76059,1.76098,1.76059,1.76098,8000000.0
2007-07-12 17:15:00,1.76077,1.76077,1.76031,1.76031,7000000.0
2007-07-12 17:16:00,1.76013,1.76034,1.7601,1.76034,10000000.0
2007-07-12 17:17:00,1.76048,1.7607,1.76048,1.7607,7000000.0
2007-07-12 17:18:00,1.76059,1.76067,1.76049,1.76049,9000000.0
2007-07-12 17:19:00,1.76066,1.76079,1.76056,1.76079,7000000.0
2007-07-12 17:20:00,1.76105,1.76106,1.76084,1.76099,8000000.0
2007-07-12 17:21:00,1.76088,1.76088,1.76016,1.76026,10000000.0
2007-07-12 17:22:00,1.75992,1.76027,1.75992,1.76027,8000000.0
2007-07-12 17:23:00,1.76025,1.76025,1.75995,1.76015,8000000.0
2007-07-12 17:24:00,1.76024,1.7603,1.76013,1.7603,7000000.0
2007-07-12 17:25:00,1.76038,1.76038,1.76021,1.76023,7000000.0
2007-07-12 17:26:00,1.76022,1.76022,1.76006,1.76007,7000000.0
2007-07-12 17:27:00,1.75994,1.76017,1.75988,1.76017,9000000.0
2007-07-12 17:28:00,1.75997,1.76017,1.75986,1.76017,7000000.0
2007-07-12 17:29:00,1.76019,1.76027,1.76012,1.76017,8000000.0
2007-07-12 17:30:00,1.76009,1.76009,1.75964,1.75998,8000000.0
2007-07-12 17:31:00,1.75985,1.75985,1.75956,1.75957,9000000.0
2007-07-12 17:32:00,1.75928,1.75933,1.75906,1.7592,8000000.0
2007-07-12 17:33:00,1.75918,1.75928,1.75911,1.75925,11000000.0
2007-07-12 17:34:00,1.75934,1.75945,1.75917,1.75942,9000000.0
2007-07-12 17:35:00,1.75954,1.75966,1.75945,1.75965,7000000.0
2007-07-12 17:36:00,1.75976,1.76007,1.75955,1.75955,7000000.0
2007-07-12 17:37:00,1.75991,1.75991,1.75964,1.75966,7000000.0
2007-07-12 17:38:00,1.75984,1.76013,1.75984,1.76013,8000000.0
2007-07-12 17:39:00,1.76005,1.76005,1.75982,1.75983,7000000.0
2007-07-12 17:40:00,1.75971,1.7601,1.75944,1.7601,9000000.0
2007-07-12 17:41:00,1.76005,1.7605,1.76005,1.7605,8000000.0
2007-07-12 17:42:00,1.76053,1.76058,1.76042,1.76053,11000000.0
2007-07-12 17:43:00,1.76051,1.76084,1.76051,1.76084,7000000.0
2007-07-12 17:44:00,1.76084,1.76084,1.76066,1.76076,10000000.0
2007-07-12 17:45:00,1.76083,1.76096,1.76077,1.76088,7000000.0
2007-07-12 17:46:00,1.7608,1.76092,1.76066,1.76066,8000000.0
2007-07-12 17:47:00,1.76049,1.76049,1.75955,1.75955,8000000.0
2007-07-12 17:48:00,1.75926,1.76011,1.75926,1.76011,7000000.0
2007-07-12 17:49:00,1.76005,1.76013,1.76001,1.76005,7000000.0
2007-07-12 17:50:00,1.76001,1.76009,1.75996,1.76002,7000000.0
2007-07-12 17:51:00,1.76043,1.76047,1.7603,1.76033,7000000.0
2007-07-12 17:52:00,1.76022,1.7605,1.76022,1.7605,7000000.0
2007-07-12 17:53:00,1.76056,1.76071,1.76056,1.76071,7000000.0
2007-07-12 17:54:00,1.76071,1.76083,1.7607,1.76083,11000000.0
2007-07-12 17:55:00,1.76095,1.7611,1.76092,1.76096,7000000.0
2007-07-12 17:56:00,1.76085,1.76085,1.76055,1.76067,7000000.0
2007-07-12 17:57:00,1.76088,1.76128,1.76088,1.7611,10000000.0
2007-07-12 17:58:00,1.76108,1.76124,1.76105,1.76124,10000000.0
2007-07-12 17:59:00,1.76139,1.76156,1.76136,1.76138,10000000.0
2007-07-12 18:00:00,1.76127,1.76165,1.76127,1.76158,10000000.0
2007-07-12 18:01:00,1.76193,1.76206,1.76183,1.76186,8000000.0
2007-07-12 18:02:00,1.76164,1.76164,1.76109,1.76109,8000000.0
2007-07-12 18:03:00,1.76128,1.76128,1.76098,1.76098,10000000.0
2007-07-12 18:04:00,1.76141,1.76168,1.76141,1.76168,8000000.0
2007-07-12 18:05:00,1.76139,1.76139,1.76098,1.76098,10000000.0
2007-07-12 18:06:00,1.76094,1.76119,1.76094,1.76104,10000000.0
2007-07-12 18:07:00,1.76122,1.76123,1.76103,1.76109,8000000.0
2007-07-12 18:08:00,1.76142,1.76147,1.76135,1.76146,8000000.0
2007-07-12 18:09:00,1.76151,1.76151,1.76137,1.76145,8000000.0
2007-07-12 18:10:00,1.7614,1.7614,1.76116,1.76125,11000000.0
2007-07-12 18:11:00,1.76124,1.76136,1.76114,1.76114,7000000.0
2007-07-12 18:12:00,1.76152,1.76152,1.76134,1.7614,9000000.0
2007-07-12 18:13:00,1.76137,1.76138,1.76105,1.76111,11000000.0
2007-07-12 18:14:00,1.76091,1.76091,1.76061,1.76061,7000000.0
2007-07-12 18:15:00,1.76086,1.76098,1.76073,1.76077,8000000.0
2007-07-12 18:16:00,1.76067,1.76077,1.76039,1.76077,11000000.0
2007-07-12 18:17:00,1.76113,1.76113,1.76071,1.76096,10000000.0
2007-07-12 18:18:00,1.76087,1.76087,1.76052,1.76077,8000000.0
2007-07-12 18:19:00,1.76093,1.76105,1.7609,1.7609,9000000.0
2007-07-12 18:20:00,1.76083,1.76092,1.76079,1.76086,7000000.0
2007-07-12 18:21:00,1.76093,1.76102,1.75902,1.76074,11000000.0
2007-07-12 18:22:00,1.7605,1.76052,1.76032,1.76049,11000000.0
2007-07-12 18:23:00,1.76058,1.76077,1.76049,1.7607,8000000.0
2007-07-12 18:24:00,1.76084,1.76084,1.76035,1.76035,10000000.0
2007-07-12 18:25:00,1.76028,1.76057,1.76028,1.76057,7000000.0
2007-07-12 18:26:00,1.76087,1.76087,1.76064,1.76065,8000000.0
2007-07-12 18:27:00,1.7605,1.76107,1.76048,1.76107,7000000.0
2007-07-12 18:28:00,1.76153,1.76161,1.76127,1.76127,7000000.0
2007-07-12 18:29:00,1.76148,1.76186,1.76148,1.7618,7000000.0
2007-07-12 18:30:00,1.76153,1.76167,1.76137,1.76167,8000000.0
2007-07-12 18:31:00,1.76189,1.76204,1.76182,1.76196,9000000.0
2007-07-12 18:32:00,1.76194,1.76205,1.76194,1.76201,11000000.0
2007-07-12 18:33:00,1.76175,1.76175,1.7614,1.7614,11000000.0
2007-07-12 18:34:00,1.7617,1.76186,1.7617,1.7617,7000000.0
2007-07-12 18:35:00,1.76185,1.76189,1.76133,1.76133,8000000.0
2007-07-12 18:36:00,1.76167,1.76167,1.76124,1.76124,7000000.0
2007-07-12 18:37:00,1.76117,1.76117,1.76101,1.76103,8000000.0
2007-07-12 18:38:00,1.7611,1.76125,1.76097,1.76124,8000000.0
2007-07-12 18:39:00,1.76125,1.76154,1.76125,1.76131,7000000.0
2007-07-12 18:40:00,1.76105,1.76127,1.76105,1.76114,7000000.0
2007-07-12 18:41:00,1.76132,1.7617,1.76132,1.76167,8000000.0
2007-07-12 18:42:00,1.76176,1.76219,1.76176,1.76219,11000000.0
2007-07-12 18:43:00,1.7622,1.7622,1.76198,1.76212,8000000.0
2007-07-12 18:44:00,1.76173,1.76178,1.76135,1.76135,7000000.0
2007-07-12 18:45:00,1.76143,1.76219,1.76143,1.76219,11000000.0
2007-07-12 18:46:00,1.76236,1.76238,1.76221,1.76225,9000000.0
2007-07-12 18:47:00,1.76181,1.76181,1.76122,1.76122,8000000.0
2007-07-12 18:48:00,1.76154,1.76163,1.76148,1.76152,9000000.0
2007-07-12 18:49:00,1.76154,1.7617,1.76148,1.76162,7000000.0
2007-07-12 18:50:00,1.76162,1.76174,1.76154,1.76172,11000000.0
2007-07-12 18:51:00,1.76177,1.76182,1.76164,1.76175,7000000.0
2007-07-12 18:52:00,1.7612,1.76148,1.76107,1.76134,8000000.0
2007-07-12 18:53:00,1.76174,1.76204,1.76164,1.76172,11000000.0
2007-07-12 18:54:00,1.76164,1.7618,1.76163,1.76163,7000000.0
2007-07-12 18:55:00,1.76167,1.76173,1.76165,1.76166,7000000.0
2007-07-12 18:56:00,1.76129,1.76144,1.76129,1.76134,7000000.0
2007-07-12 18:57:00,1.76155,1.76155,1.76141,1.76144,10000000.0
2007-07-12 18:58:00,1.76142,1.76142,1.76118,1.76134,9000000.0
2007-07-12 18:59:00,1.76151,1.76151,1.76141,1.76141,8000000.0
2007-07-12 19:00:00,1.76142,1.76142,1.76129,1.76141,7000000.0
2007-07-12 19:01:00,1.76149,1.76154,1.7614,1.76146,7000000.0
2007-07-12 19:02:00,1.76152,1.76152,1.76141,1.76147,8000000.0
2007-07-12 19:03:00,1.76094,1.76094,1.76068,1.76068,7000000.0
2007-07-12 19:04:00,1.76073,1.76078,1.76063,1.76078,8000000.0
2007-07-12 19:05:00,1.76096,1.76096,1.76048,1.76048,8000000.0
2007-07-12 19:06:00,1.76068,1.7608,1.76026,1.76075,8000000.0
2007-07-12 19:07:00,1.76102,1.76118,1.76093,1.76118,9000000.0
2007-07-12 19:08:00,1.76098,1.761,1.76075,1.76089,8000000.0
2007-07-12 19:09:00,1.76088,1.76091,1.76082,1.76083,7000000.0
2007-07-12 19:10:00,1.76066,1.76087,1.76062,1.76087,11000000.0
2007-07-12 19:11:00,1.76096,1.76104,1.76083,1.76104,10000000.0
2007-07-12 19:12:00,1.76086,1.76086,1.76049,1.76049,7000000.0
2007-07-12 19:13:00,1.76027,1.76068,1.75864,1.76068,8000000.0
2007-07-12 19:14:00,1.76131,1.76131,1.7608,1.7608,8000000.0
2007-07-12 19:15:00,1.76049,1.76049,1.7603,1.76037,10000000.0
2007-07-12 19:16:00,1.76046,1.76052,1.76018,1.76018,8000000.0
2007-07-12 19:17:00,1.76019,1.76036,1.76005,1.76009,10000000.0
2007-07-12 19:18:00,1.75994,1.76021,1.75993,1.76019,11000000.0
2007-07-12 19:19:00,1.76027,1.76037,1.76023,1.76033,8000000.0
2007-07-12 19:20:00,1.76023,1.7604,1.76018,1.76032,11000000.0
2007-07-12 19:21:00,1.76072,1.76072,1.76048,1.7605,10000000.0
2007-07-12 19:22:00,1.7605,1.76067,1.76048,1.76067,9000000.0
2007-07-12 19:23:00,1.76065,1.76074,1.76052,1.76072,8000000.0
2007-07-12 19:24:00,1.76066,1.76066,1.75991,1.76048,9000000.0
2007-07-12 19:25:00,1.7607,1.76071,1.76064,1.76066,9000000.0
2007-07-12 19:26:00,1.76064,1.76073,1.76064,1.76073,7000000.0
2007-07-12 19:27:00,1.7607,1.7607,1.7604,1.7604,8000000.0
2007-07-12 19:28:00,1.76051,1.76064,1.76046,1.76058,10000000.0
2007-07-12 19:29:00,1.76065,1.761,1.76065,1.76074,7000000.0
2007-07-12 19:30:00,1.76028,1.76033,1.75973,1.75976,10000000.0
2007-07-12 19:31:00,1.75955,1.75994,1.75955,1.75994,7000000.0
2007-07-12 19:32:00,1.76001,1.76038,1.76001,1.76037,10000000.0
2007-07-12 19:33:00,1.76009,1.76042,1.76009,1.76038,7000000.0
2007-07-12 19:34:00,1.76034,1.76034,1.76012,1.76014,8000000.0
2007-07-12 19:35:00,1.76016,1.76032,1.76016,1.76032,7000000.0
2007-07-12 19:36:00,1.76012,1.76041,1.7601,1.76041,7000000.0
2007-07-12 19:37:00,1.7604,1.76041,1.7602,1.76041,8000000.0
2007-07-12 19:38:00,1.76032,1.76032,1.75995,1.75995,8000000.0
2007-07-12 19:39:00,1.75997,1.76,1.75985,1.75985,8000000.0
2007-07-12 19:40:00,1.7602,1.76021,1.75988,1.75988,7000000.0
2007-07-12 19:41:00,1.76023,1.76031,1.76011,1.76027,9000000.0
2007-07-12 19:42:00,1.76024,1.76032,1.75979,1.75979,7000000.0
2007-07-12 19:43:00,1.75977,1.75988,1.7597,1.75972,11000000.0
2007-07-12 19:44:00,1.75976,1.75998,1.75976,1.75995,8000000.0
2007-07-12 19:45:00,1.75996,1.75996,1.75973,1.75977,9000000.0
2007-07-12 19:46:00,1.75991,1.75999,1.75984,1.75992,7000000.0
2007-07-12 19:47:00,1.75998,1.76001,1.75974,1.75981,9000000.0
2007-07-12 19:48:00,1.75964,1.75978,1.75947,1.75973,8000000.0
2007-07-12 19:49:00,1.75987,1.75987,1.7595,1.75966,7000000.0
2007-07-12 19:50:00,1.75958,1.75964,1.75947,1.75963,7000000.0
2007-07-12 19:51:00,1.75957,1.7596,1.75947,1.7596,7000000.0
2007-07-12 19:52:00,1.75963,1.75963,1.75944,1.75949,7000000.0
2007-07-12 19:53:00,1.75939,1.75954,1.75939,1.75951,7000000.0
2007-07-12 19:54:00,1.7596,1.7596,1.75939,1.75948,8000000.0
2007-07-12 19:55:00,1.75923,1.75959,1.75923,1.75951,8000000.0
2007-07-12 19:56:00,1.75944,1.75946,1.75923,1.75935,8000000.0
2007-07-12 19:57:00,1.75943,1.75954,1.75942,1.75954,7000000.0
2007-07-12 19:58:00,1.75951,1.75951,1.75923,1.75947,10000000.0
2007-07-12 19:59:00,1.75929,1.75941,1.7592,1.7592,8000000.0
2007-07-12 20:00:00,1.75924,1.75924,1.75871,1.75879,7000000.0
2007-07-12 20:01:00,1.75901,1.7592,1.75871,1.7592,7000000.0
2007-07-12 20:02:00,1.75924,1.75944,1.75924,1.75944,7000000.0
2007-07-12 20:03:00,1.7593,1.75954,1.7593,1.75954,9000000.0
2007-07-12 20:04:00,1.75952,1.75969,1.75949,1.75969,9000000.0
2007-07-12 20:05:00,1.75965,1.75975,1.75943,1.75971,9000000.0
2007-07-12 20:06:00,1.75973,1.75973,1.75942,1.75942,11000000.0
2007-07-12 20:07:00,1.75962,1.75984,1.75949,1.7598,10000000.0
2007-07-12 20:08:00,1.75997,1.75997,1.75974,1.75982,8000000.0
2007-07-12 20:09:00,1.75992,1.76006,1.75988,1.75997,7000000.0
2007-07-12 20:10:00,1.75991,1.76009,1.75966,1.75966,8000000.0
2007-07-12 20:11:00,1.75981,1.7599,1.75958,1.75958,8000000.0
2007-07-12 20:12:00,1.75959,1.75985,1.75946,1.75985,7000000.0
2007-07-12 20:13:00,1.75991,1.75997,1.75981,1.75985,10000000.0
2007-07-12 20:14:00,1.75996,1.75999,1.75989,1.75999,7000000.0
2007-07-12 20:15:00,1.76003,1.76012,1.75994,1.76012,7000000.0
2007-07-12 20:16:00,1.75986,1.75998,1.7598,1.75997,7000000.0
2007-07-12 20:17:00,1.75999,1.76009,1.75991,1.75998,11000000.0
2007-07-12 20:18:00,1.75955,1.75986,1.75923,1.75985,9000000.0
2007-07-12 20:19:00,1.75929,1.76011,1.75929,1.76011,8000000.0
2007-07-12 20:20:00,1.76013,1.76013,1.7599,1.75991,7000000.0
2007-07-12 20:21:00,1.75972,1.75985,1.7596,1.75978,11000000.0
2007-07-12 20:22:00,1.75977,1.75989,1.75977,1.75982,7000000.0
2007-07-12 20:23:00,1.75979,1.75979,1.75953,1.75953,7000000.0
2007-07-12 20:24:00,1.75951,1.75965,1.75919,1.75961,8000000.0
2007-07-12 20:25:00,1.75942,1.75973,1.75942,1.75973,11000000.0
2007-07-12 20:26:00,1.75971,1.75978,1.75967,1.75975,8000000.0
2007-07-12 20:27:00,1.75977,1.75977,1.75955,1.75967,9000000.0
2007-07-12 20:28:00,1.75946,1.7595,1.75911,1.75911,7000000.0
2007-07-12 20:29:00,1.7596,1.7596,1.75941,1.75941,8000000.0
2007-07-12 20:30:00,1.75947,1.75955,1.75913,1.75913,8000000.0
2007-07-12 20:31:00,1.75915,1.75915,1.75861,1.75861,7000000.0
2007-07-12 20:32:00,1.75924,1.75924,1.75907,1.75915,7000000.0
2007-07-12 20:33:00,1.75907,1.75918,1.75898,1.75912,7000000.0
2007-07-12 20:34:00,1.75901,1.75901,1.75883,1.75897,8000000.0
2007-07-12 20:35:00,1.75884,1.75896,1.75879,1.75883,9000000.0
2007-07-12 20:36:00,1.75876,1.75895,1.75861,1.75895,7000000.0
2007-07-12 20:37:00,1.75821,1.75826,1.7579,1.75825,11000000.0
2007-07-12 20:38:00,1.75824,1.7585,1.75821,1.7585,10000000.0
2007-07-12 20:39:00,1.75884,1.75884,1.75818,1.75841,9000000.0
2007-07-12 20:40:00,1.75831,1.75852,1.75827,1.75852,8000000.0
2007-07-12 20:41:00,1.75866,1.75873,1.75846,1.75849,8000000.0
2007-07-12 20:42:00,1.75866,1.75886,1.75862,1.75862,11000000.0
2007-07-12 20:43:00,1.75867,1.75867,1.7582,1.75842,8000000.0
2007-07-12 20:44:00,1.75841,1.75854,1.75824,1.75854,10000000.0
2007-07-12 20:45:00,1.75847,1.75849,1.75834,1.75846,7000000.0
2007-07-12 20:46:00,1.75834,1.75842,1.75828,1.75828,8000000.0
2007-07-12 20:47:00,1.75825,1.75856,1.75779,1.75788,7000000.0
2007-07-12 20:48:00,1.75841,1.75845,1.75819,1.75827,10000000.0
2007-07-12 20:49:00,1.7584,1.75844,1.75825,1.75836,7000000.0
2007-07-12 20:50:00,1.75856,1.75874,1.75848,1.75874,8000000.0
2007-07-12 20:51:00,1.75867,1.75897,1.75867,1.75881,9000000.0
2007-07-12 20:52:00,1.75879,1.75879,1.75861,1.75877,11000000.0
2007-07-12 20:53:00,1.75862,1.75875,1.7579,1.7579,11000000.0
2007-07-12 20:54:00,1.7588,1.7588,1.75855,1.75868,11000000.0
2007-07-12 20:55:00,1.75881,1.75885,1.75871,1.75881,8000000.0
2007-07-12 20:56:00,1.75875,1.75883,1.75861,1.75861,7000000.0
2007-07-12 20:57:00,1.7588,1.7588,1.75861,1.75861,7000000.0
2007-07-12 20:58:00,1.75862,1.75865,1.75854,1.75855,7000000.0
2007-07-12 20:59:00,1.75807,1.75813,1.75805,1.75813,7000000.0
2007-07-12 21:00:00,1.75832,1.75832,1.75814,1.75821,7000000.0
2007-07-12 21:01:00,1.75839,1.75839,1.75819,1.75827,7000000.0
2007-07-12 21:02:00,1.75833,1.75843,1.75833,1.75839,7000000.0
2007-07-12 21:03:00,1.75827,1.75839,1.75825,1.75832,8000000.0
2007-07-12 21:04:00,1.7582,1.75835,1.75797,1.7583,7000000.0
2007-07-12 21:05:00,1.75824,1.75837,1.75824,1.7583,7000000.0
2007-07-12 21:06:00,1.75821,1.7584,1.75812,1.7584,8000000.0
2007-07-12 21:07:00,1.75842,1.75846,1.75833,1.75846,8000000.0
2007-07-12 21:08:00,1.75846,1.75856,1.75842,1.7585,10000000.0
2007-07-12 21:09:00,1.75834,1.7584,1.75815,1.75815,10000000.0
2007-07-12 21:10:00,1.75824,1.75832,1.75815,1.75815,8000000.0
2007-07-12 21:11:00,1.75813,1.75825,1.75807,1.75825,7000000.0
2007-07-12 21:12:00,1.75824,1.75846,1.75824,1.75846,8000000.0
2007-07-12 21:13:00,1.75837,1.75837,1.75798,1.75813,10000000.0
2007-07-12 21:14:00,1.75814,1.75821,1.75789,1.75789,8000000.0
2007-07-12 21:15:00,1.75785,1.75814,1.75775,1.75814,8000000.0
2007-07-12 21:16:00,1.75822,1.75826,1.75793,1.75793,7000000.0
2007-07-12 21:17:00,1.75794,1.75816,1.75741,1.75816,11000000.0
2007-07-12 21:18:00,1.75793,1.75793,1.75653,1.75653,7000000.0
2007-07-12 21:19:00,1.75706,1.75776,1.75706,1.75776,6000000.0
2007-07-12 21:20:00,1.75788,1.75797,1.75781,1.75787,11000000.0
2007-07-12 21:21:00,1.75793,1.75794,1.75778,1.75783,10000000.0
2007-07-12 21:22:00,1.75793,1.75793,1.75778,1.75788,10000000.0
2007-07-12 21:23:00,1.7579,1.75799,1.75779,1.75799,7000000.0
2007-07-12 21:24:00,1.75782,1.75796,1.75775,1.75775,11000000.0
2007-07-12 21:25:00,1.75796,1.75796,1.75786,1.75786,7000000.0
2007-07-12 21:26:00,1.7578,1.7578,1.75763,1.75764,7000000.0
2007-07-12 21:27:00,1.75758,1.75782,1.75758,1.75778,6000000.0
2007-07-12 21:28:00,1.7579,1.758,1.7578,1.75793,7000000.0
2007-07-12 21:29:00,1.75791,1.75798,1.75788,1.75798,8000000.0
2007-07-12 21:30:00,1.75781,1.75806,1.75761,1.75785,8000000.0
2007-07-12 21:31:00,1.75787,1.75818,1.75787,1.75818,8000000.0
2007-07-12 21:32:00,1.75798,1.75798,1.75643,1.75643,7000000.0
2007-07-12 21:33:00,1.75759,1.75775,1.75754,1.75775,11000000.0
2007-07-12 21:34:00,1.75726,1.758,1.75726,1.758,11000000.0
2007-07-12 21:35:00,1.75822,1.75833,1.75814,1.75823,11000000.0
2007-07-12 21:36:00,1.75831,1.75844,1.75822,1.75835,8000000.0
2007-07-12 21:37:00,1.75832,1.75833,1.75811,1.75821,8000000.0
2007-07-12 21:38:00,1.75798,1.75813,1.7579,1.75813,8000000.0
2007-07-12 21:39:00,1.75816,1.75835,1.75813,1.75813,9000000.0
2007-07-12 21:40:00,1.75824,1.75845,1.75824,1.75845,7000000.0
2007-07-12 21:41:00,1.75847,1.75847,1.75814,1.75837,9000000.0
2007-07-12 21:42:00,1.75819,1.75844,1.75819,1.75844,8000000.0
2007-07-12 21:43:00,1.75844,1.75847,1.75831,1.75831,5000000.0
2007-07-12 21:44:00,1.75809,1.7583,1.75784,1.7583,8000000.0
2007-07-12 21:46:00,1.7579,1.75808,1.75777,1.7578,8000000.0
2007-07-12 21:47:00,1.75849,1.75849,1.75835,1.75846,8000000.0
2007-07-12 21:48:00,1.75825,1.75854,1.75801,1.75801,8000000.0
2007-07-12 21:49:00,1.75847,1.7585,1.75836,1.75846,8000000.0
2007-07-12 21:50:00,1.75841,1.75841,1.75825,1.75826,8000000.0
2007-07-12 21:51:00,1.75834,1.75834,1.75808,1.75816,7000000.0
2007-07-12 21:52:00,1.75852,1.75866,1.75852,1.75864,7000000.0
2007-07-12 21:53:00,1.75861,1.75869,1.75852,1.75869,7000000.0
2007-07-12 21:54:00,1.75868,1.75871,1.75846,1.75871,7000000.0
2007-07-12 21:55:00,1.75817,1.7582,1.75805,1.75815,7000000.0
2007-07-12 21:56:00,1.75857,1.75876,1.75851,1.75855,8000000.0
2007-07-12 21:58:00,1.75821,1.75827,1.75791,1.75791,7000000.0
2007-07-12 21:59:00,1.75785,1.75785,1.75735,1.75735,8000000.0
2007-07-12 22:00:00,1.75747,1.75762,1.75738,1.7576,10000000.0
2007-07-12 22:01:00,1.75765,1.75765,1.75734,1.75748,9000000.0
2007-07-12 22:02:00,1.7575,1.75776,1.7575,1.75776,8000000.0
2007-07-12 22:03:00,1.75784,1.75784,1.75738,1.75738,7000000.0
2007-07-12 22:04:00,1.75738,1.75745,1.7572,1.75745,8000000.0
2007-07-12 22:05:00,1.75767,1.75767,1.75746,1.75748,10000000.0
2007-07-12 22:06:00,1.75749,1.75749,1.75743,1.75743,7000000.0
2007-07-12 22:07:00,1.7575,1.75751,1.75737,1.75737,8000000.0
2007-07-12 22:08:00,1.75746,1.75754,1.75744,1.75744,8000000.0
2007-07-12 22:09:00,1.75759,1.75764,1.75737,1.75758,9000000.0
2007-07-12 22:10:00,1.75763,1.75788,1.75763,1.7578,8000000.0
2007-07-12 22:11:00,1.75791,1.75791,1.75749,1.75749,7000000.0
2007-07-12 22:12:00,1.75752,1.75771,1.75752,1.75771,8000000.0
2007-07-12 22:13:00,1.75774,1.75798,1.75774,1.75791,8000000.0
2007-07-12 22:14:00,1.75776,1.75776,1.7575,1.75754,11000000.0
2007-07-12 22:15:00,1.75759,1.75771,1.75748,1.75763,8000000.0
2007-07-12 22:16:00,1.75714,1.75727,1.75699,1.75727,9000000.0
2007-07-12 22:17:00,1.75739,1.75739,1.7572,1.75735,7000000.0
2007-07-12 22:18:00,1.7573,1.75733,1.75723,1.75733,8000000.0
2007-07-12 22:19:00,1.75707,1.75731,1.75657,1.75731,7000000.0
2007-07-12 22:20:00,1.75757,1.75759,1.7575,1.75759,7000000.0
2007-07-12 22:21:00,1.75755,1.75776,1.75755,1.7577,9000000.0
2007-07-12 22:22:00,1.75781,1.75784,1.75776,1.75784,7000000.0
2007-07-12 22:23:00,1.7578,1.7578,1.75743,1.75747,9000000.0
2007-07-12 22:24:00,1.75708,1.75762,1.75708,1.75754,7000000.0
2007-07-12 22:25:00,1.75723,1.75723,1.75567,1.7558,8000000.0
2007-07-12 22:26:00,1.75568,1.75733,1.75568,1.75733,9000000.0
2007-07-12 22:27:00,1.75722,1.7576,1.75722,1.7576,6000000.0
2007-07-12 22:28:00,1.7577,1.75781,1.75759,1.75781,8000000.0
2007-07-12 22:29:00,1.75782,1.75782,1.75772,1.75781,8000000.0
2007-07-12 22:30:00,1.75795,1.758,1.75782,1.75797,7000000.0
2007-07-12 22:31:00,1.7577,1.75791,1.7577,1.75791,9000000.0
2007-07-12 22:32:00,1.75794,1.7581,1.75789,1.75797,8000000.0
2007-07-12 22:33:00,1.758,1.75811,1.7578,1.75811,7000000.0
2007-07-12 22:34:00,1.75797,1.75798,1.75781,1.75781,7000000.0
2007-07-12 22:35:00,1.75762,1.75778,1.75762,1.75763,8000000.0
2007-07-12 22:36:00,1.7576,1.75788,1.7576,1.75775,10000000.0
2007-07-12 22:37:00,1.75765,1.75774,1.75757,1.75757,7000000.0
2007-07-12 22:38:00,1.75768,1.75787,1.75768,1.75786,8000000.0
2007-07-12 22:39:00,1.75777,1.75794,1.75775,1.75794,10000000.0
2007-07-12 22:40:00,1.75798,1.75817,1.75791,1.75817,7000000.0
2007-07-12 22:41:00,1.75801,1.75815,1.7579,1.75799,8000000.0
2007-07-12 22:42:00,1.75791,1.75791,1.75728,1.75728,8000000.0
2007-07-12 22:43:00,1.75751,1.75759,1.75731,1.75759,9000000.0
2007-07-12 22:44:00,1.7573,1.7575,1.7573,1.75738,11000000.0
2007-07-12 22:45:00,1.75736,1.75736,1.75706,1.7573,11000000.0
2007-07-12 22:46:00,1.75693,1.75708,1.75692,1.75708,8000000.0
2007-07-12 22:47:00,1.75678,1.75679,1.75663,1.75668,11000000.0
2007-07-12 22:48:00,1.75669,1.75687,1.75663,1.75683,8000000.0
2007-07-12 22:49:00,1.75652,1.75689,1.75648,1.75689,7000000.0
2007-07-12 22:50:00,1.75679,1.75708,1.75673,1.75708,7000000.0
2007-07-12 22:51:00,1.75692,1.75712,1.75688,1.75706,10000000.0
2007-07-12 22:52:00,1.75733,1.75754,1.75719,1.75754,8000000.0
2007-07-12 22:53:00,1.75729,1.75735,1.75703,1.75703,7000000.0
2007-07-12 22:54:00,1.75733,1.75744,1.75729,1.75729,8000000.0
2007-07-12 22:55:00,1.75746,1.75748,1.75716,1.75716,7000000.0
2007-07-12 22:56:00,1.75727,1.75727,1.75699,1.75704,7000000.0
2007-07-12 22:57:00,1.75708,1.75715,1.75699,1.75711,7000000.0
2007-07-12 22:58:00,1.75696,1.75702,1.75682,1.75684,7000000.0
2007-07-12 22:59:00,1.75675,1.75698,1.75675,1.75694,7000000.0
2007-07-12 23:00:00,1.75718,1.75723,1.7571,1.75723,8000000.0
2007-07-12 23:01:00,1.75723,1.75738,1.75722,1.75728,8000000.0
2007-07-12 23:02:00,1.75727,1.75747,1.75727,1.75732,8000000.0
2007-07-12 23:03:00,1.75731,1.7574,1.75731,1.7574,7000000.0
2007-07-12 23:04:00,1.75747,1.75759,1.75727,1.75727,8000000.0
2007-07-12 23:05:00,1.7572,1.7572,1.75703,1.75714,7000000.0
2007-07-12 23:06:00,1.75678,1.75734,1.75678,1.75717,9000000.0
2007-07-12 23:07:00,1.75746,1.75777,1.75746,1.75777,10000000.0
2007-07-12 23:08:00,1.75787,1.75801,1.75785,1.75794,7000000.0
2007-07-12 23:09:00,1.758,1.758,1.75788,1.75791,9000000.0
2007-07-12 23:10:00,1.75799,1.75803,1.75771,1.75803,11000000.0
2007-07-12 23:11:00,1.75786,1.75802,1.75786,1.75794,7000000.0
2007-07-12 23:12:00,1.75797,1.75815,1.75792,1.75815,7000000.0
2007-07-12 23:13:00,1.75807,1.75817,1.75778,1.75781,7000000.0
2007-07-12 23:14:00,1.75782,1.75797,1.75767,1.75797,8000000.0
2007-07-12 23:15:00,1.75813,1.75832,1.75803,1.75832,9000000.0
2007-07-12 23:16:00,1.7581,1.7584,1.75799,1.7582,11000000.0
2007-07-12 23:17:00,1.75817,1.75835,1.75816,1.75835,7000000.0
2007-07-12 23:18:00,1.75844,1.75851,1.75839,1.75849,8000000.0
2007-07-12 23:19:00,1.75828,1.75828,1.75803,1.75803,7000000.0
2007-07-12 23:20:00,1.75793,1.75808,1.75793,1.75808,9000000.0
2007-07-12 23:21:00,1.75825,1.75825,1.75808,1.75816,9000000.0
2007-07-12 23:22:00,1.7581,1.75829,1.7581,1.75829,11000000.0
2007-07-12 23:23:00,1.75782,1.75803,1.75769,1.75769,8000000.0
2007-07-12 23:24:00,1.75826,1.75835,1.75823,1.75823,7000000.0
2007-07-12 23:25:00,1.75817,1.75827,1.75806,1.75808,6000000.0
2007-07-12 23:26:00,1.758,1.75819,1.758,1.75813,8000000.0
2007-07-12 23:27:00,1.75813,1.75814,1.75759,1.75797,9000000.0
2007-07-12 23:28:00,1.75777,1.75787,1.75766,1.75778,10000000.0
2007-07-12 23:29:00,1.75782,1.75822,1.7577,1.75822,9000000.0
2007-07-12 23:30:00,1.75829,1.75832,1.75818,1.75825,8000000.0
2007-07-12 23:31:00,1.75835,1.75838,1.75819,1.75832,7000000.0
2007-07-12 23:32:00,1.75825,1.7583,1.75822,1.75827,8000000.0
2007-07-12 23:33:00,1.75781,1.75784,1.75763,1.75763,7000000.0
2007-07-12 23:34:00,1.75813,1.7583,1.75793,1.75793,7000000.0
2007-07-12 23:35:00,1.75789,1.75813,1.75787,1.758,9000000.0
2007-07-12 23:36:00,1.75805,1.75814,1.75801,1.75811,7000000.0
2007-07-12 23:37:00,1.75808,1.7582,1.75806,1.75812,9000000.0
2007-07-12 23:38:00,1.75786,1.75813,1.7578,1.75813,8000000.0
2007-07-12 23:39:00,1.75801,1.75801,1.7573,1.75731,10000000.0
2007-07-12 23:40:00,1.75732,1.75735,1.75723,1.75735,7000000.0
2007-07-12 23:41:00,1.7572,1.75734,1.75717,1.75717,8000000.0
2007-07-12 23:42:00,1.75741,1.75741,1.75716,1.75723,7000000.0
2007-07-12 23:43:00,1.75736,1.75736,1.757,1.757,7000000.0
2007-07-12 23:44:00,1.75686,1.7569,1.75678,1.75678,7000000.0
2007-07-12 23:45:00,1.75711,1.75732,1.75711,1.75732,7000000.0
2007-07-12 23:46:00,1.75726,1.75755,1.75726,1.75755,8000000.0
2007-07-12 23:47:00,1.75765,1.75765,1.75703,1.75749,8000000.0
2007-07-12 23:48:00,1.75761,1.75776,1.7575,1.7577,7000000.0
2007-07-12 23:49:00,1.758,1.75822,1.7579,1.75813,10000000.0
2007-07-12 23:50:00,1.75734,1.75784,1.75734,1.75784,6000000.0
2007-07-12 23:51:00,1.75802,1.75803,1.75784,1.75784,7000000.0
2007-07-12 23:52:00,1.75774,1.75785,1.75761,1.75768,11000000.0
2007-07-12 23:53:00,1.75766,1.75767,1.75736,1.75738,9000000.0
2007-07-12 23:54:00,1.75746,1.75759,1.75734,1.75756,6000000.0
2007-07-12 23:55:00,1.75719,1.75752,1.75719,1.75745,8000000.0
2007-07-12 23:56:00,1.75743,1.7575,1.7573,1.75739,8000000.0
2007-07-12 23:57:00,1.7575,1.75753,1.75737,1.75743,8000000.0
2007-07-12 23:58:00,1.75697,1.75697,1.75654,1.75686,7000000.0
2007-07-12 23:59:00,1.75694,1.75694,1.75663,1.75691,6000000.0
2007-07-13 00:00:00,1.75681,1.75694,1.75678,1.75685,7000000.0
2007-07-13 00:01:00,1.75681,1.75686,1.75663,1.75665,8000000.0
2007-07-13 00:02:00,1.75683,1.75698,1.75683,1.75688,8000000.0
2007-07-13 00:03:00,1.75701,1.75706,1.7569,1.75706,7000000.0
2007-07-13 00:04:00,1.75704,1.75709,1.75654,1.75654,7000000.0
2007-07-13 00:05:00,1.75652,1.75666,1.75642,1.75666,8000000.0
2007-07-13 00:06:00,1.75663,1.75679,1.75663,1.75669,10000000.0
2007-07-13 00:07:00,1.75697,1.75699,1.75683,1.7569,8000000.0
2007-07-13 00:08:00,1.75699,1.75713,1.75697,1.757,9000000.0
2007-07-13 00:09:00,1.75693,1.75699,1.75682,1.75698,8000000.0
2007-07-13 00:10:00,1.75694,1.75711,1.75634,1.75634,8000000.0
2007-07-13 00:11:00,1.75688,1.757,1.75683,1.75695,9000000.0
2007-07-13 00:12:00,1.75683,1.75703,1.75683,1.75697,7000000.0
2007-07-13 00:13:00,1.75695,1.75719,1.75689,1.75719,7000000.0
2007-07-13 00:14:00,1.75759,1.75784,1.75759,1.75784,8000000.0
2007-07-13 00:15:00,1.75774,1.75801,1.75774,1.75795,8000000.0
2007-07-13 00:16:00,1.75783,1.75793,1.75783,1.75788,5000000.0
2007-07-13 00:17:00,1.75771,1.75779,1.75764,1.75771,10000000.0
2007-07-13 00:18:00,1.75786,1.75786,1.75764,1.75768,10000000.0
2007-07-13 00:19:00,1.75766,1.75775,1.7575,1.75769,7000000.0
2007-07-13 00:20:00,1.75799,1.75799,1.75724,1.75724,8000000.0
2007-07-13 00:21:00,1.75777,1.75783,1.7577,1.75779,7000000.0
2007-07-13 00:22:00,1.75768,1.75768,1.7575,1.7576,9000000.0
2007-07-13 00:23:00,1.75785,1.75785,1.75746,1.75746,11000000.0
2007-07-13 00:24:00,1.75749,1.75761,1.75747,1.75748,10000000.0
2007-07-13 00:25:00,1.75749,1.75763,1.7573,1.75763,8000000.0
2007-07-13 00:26:00,1.75777,1.75777,1.75757,1.75763,7000000.0
2007-07-13 00:27:00,1.7577,1.7577,1.7575,1.7575,10000000.0
2007-07-13 00:28:00,1.75775,1.75775,1.75756,1.75766,9000000.0
2007-07-13 00:29:00,1.75763,1.75775,1.75749,1.75762,7000000.0
2007-07-13 00:30:00,1.75763,1.75774,1.75743,1.75773,11000000.0
2007-07-13 00:31:00,1.75772,1.75772,1.75752,1.75756,10000000.0
2007-07-13 00:32:00,1.75726,1.75746,1.75704,1.75746,8000000.0
2007-07-13 00:34:00,1.75752,1.75777,1.75731,1.75777,8000000.0
2007-07-13 00:35:00,1.7578,1.7578,1.75577,1.75761,8000000.0
2007-07-13 00:36:00,1.75732,1.75732,1.75707,1.75732,7000000.0
2007-07-13 00:37:00,1.75733,1.75756,1.7573,1.75756,7000000.0
2007-07-13 00:38:00,1.75736,1.75736,1.7569,1.75735,7000000.0
2007-07-13 00:39:00,1.75733,1.75754,1.75733,1.75744,7000000.0
2007-07-13 00:40:00,1.75729,1.75734,1.75713,1.75734,7000000.0
2007-07-13 00:41:00,1.75742,1.75746,1.75727,1.75727,10000000.0
2007-07-13 00:42:00,1.75677,1.75736,1.75638,1.75736,11000000.0
2007-07-13 00:43:00,1.75772,1.75772,1.75701,1.75711,7000000.0
2007-07-13 00:44:00,1.75719,1.75742,1.75713,1.75713,7000000.0
2007-07-13 00:45:00,1.75427,1.75427,1.75174,1.75267,11000000.0
2007-07-13 00:46:00,1.75284,1.75337,1.75284,1.75298,11000000.0
2007-07-13 00:47:00,1.75314,1.75355,1.75314,1.7534,7000000.0
2007-07-13 00:48:00,1.753,1.753,1.75255,1.75261,10000000.0
2007-07-13 00:49:00,1.75258,1.75258,1.75244,1.75245,7000000.0
2007-07-13 00:50:00,1.75252,1.75261,1.75229,1.75229,8000000.0
2007-07-13 00:51:00,1.75229,1.75238,1.75229,1.75236,6000000.0
2007-07-13 00:52:00,1.7523,1.75249,1.75228,1.75228,8000000.0
2007-07-13 00:53:00,1.75236,1.75264,1.75236,1.75237,8000000.0
2007-07-13 00:54:00,1.75231,1.75239,1.75212,1.75212,8000000.0
2007-07-13 00:55:00,1.75206,1.75216,1.7516,1.75178,7000000.0
2007-07-13 00:56:00,1.75195,1.75195,1.75181,1.75181,7000000.0
2007-07-13 00:57:00,1.75169,1.75169,1.75143,1.75143,6000000.0
2007-07-13 00:58:00,1.7514,1.7514,1.75107,1.75115,8000000.0
2007-07-13 00:59:00,1.75088,1.75088,1.75009,1.75009,8000000.0
2007-07-13 01:00:00,1.75043,1.75061,1.75041,1.75061,9000000.0
2007-07-13 01:01:00,1.75068,1.75068,1.75039,1.7504,9000000.0
2007-07-13 01:02:00,1.75032,1.75032,1.75002,1.75021,8000000.0
2007-07-13 01:03:00,1.7497,1.7497,1.74917,1.74917,7000000.0
2007-07-13 01:04:00,1.74891,1.74912,1.74883,1.74904,8000000.0
2007-07-13 01:05:00,1.74914,1.74921,1.74911,1.7492,8000000.0
2007-07-13 01:06:00,1.74938,1.74945,1.74938,1.74942,8000000.0
2007-07-13 01:07:00,1.74965,1.74967,1.74953,1.74955,10000000.0
2007-07-13 01:08:00,1.74943,1.74943,1.7491,1.74912,8000000.0
2007-07-13 01:09:00,1.74923,1.74923,1.74899,1.74911,7000000.0
2007-07-13 01:10:00,1.74887,1.74909,1.74883,1.74891,11000000.0
2007-07-13 01:11:00,1.74911,1.74928,1.74911,1.74928,8000000.0
2007-07-13 01:12:00,1.74926,1.74928,1.74914,1.74914,4000000.0
2007-07-13 01:13:00,1.7489,1.74906,1.7489,1.7489,7000000.0
2007-07-13 01:14:00,1.74905,1.74908,1.74872,1.74908,8000000.0
2007-07-13 01:15:00,1.74931,1.74996,1.74931,1.74994,10000000.0
2007-07-13 01:16:00,1.74995,1.75002,1.74983,1.75002,9000000.0
2007-07-13 01:17:00,1.74996,1.74996,1.74976,1.74979,7000000.0
2007-07-13 01:18:00,1.7496,1.74966,1.74938,1.74938,8000000.0
2007-07-13 01:19:00,1.74927,1.74945,1.74927,1.74943,7000000.0
2007-07-13 01:20:00,1.74932,1.74936,1.74918,1.74918,8000000.0
2007-07-13 01:21:00,1.74929,1.74934,1.7492,1.7492,7000000.0
2007-07-13 01:22:00,1.74958,1.7496,1.74932,1.74932,7000000.0
2007-07-13 01:23:00,1.74911,1.74917,1.74888,1.74888,7000000.0
2007-07-13 01:24:00,1.749,1.74922,1.74899,1.74922,11000000.0
2007-07-13 01:25:00,1.74909,1.74909,1.74886,1.74888,7000000.0
2007-07-13 01:26:00,1.74902,1.74918,1.74872,1.74872,8000000.0
2007-07-13 01:27:00,1.74885,1.74899,1.74878,1.7489,8000000.0
2007-07-13 01:28:00,1.74893,1.74902,1.74892,1.74898,8000000.0
2007-07-13 01:29:00,1.74895,1.74898,1.74891,1.74898,5000000.0
2007-07-13 01:30:00,1.74902,1.74903,1.74878,1.74903,7000000.0
2007-07-13 01:31:00,1.74907,1.7492,1.74894,1.7492,10000000.0
2007-07-13 01:32:00,1.74896,1.74906,1.74882,1.74906,9000000.0
2007-07-13 01:33:00,1.74934,1.74944,1.7492,1.7492,8000000.0
2007-07-13 01:34:00,1.74922,1.74927,1.74905,1.74905,11000000.0
2007-07-13 01:35:00,1.74925,1.74925,1.74893,1.74895,11000000.0
2007-07-13 01:36:00,1.74885,1.74901,1.74858,1.74901,6000000.0
2007-07-13 01:37:00,1.74913,1.74921,1.74906,1.74908,8000000.0
2007-07-13 01:38:00,1.74906,1.74928,1.74906,1.74924,7000000.0
2007-07-13 01:39:00,1.74932,1.74965,1.74932,1.74965,6000000.0
2007-07-13 01:40:00,1.74974,1.74974,1.74938,1.74974,11000000.0
2007-07-13 01:41:00,1.74975,1.74975,1.74938,1.74938,7000000.0
2007-07-13 01:42:00,1.74965,1.74965,1.74961,1.74961,2000000.0
2007-07-13 01:43:00,1.74946,1.74946,1.74921,1.74921,8000000.0
2007-07-13 01:44:00,1.74924,1.74924,1.74877,1.74877,8000000.0
2007-07-13 01:45:00,1.74904,1.74904,1.74883,1.74883,9000000.0
2007-07-13 01:46:00,1.749,1.74917,1.749,1.74917,7000000.0
2007-07-13 01:47:00,1.74915,1.74917,1.74875,1.74875,8000000.0
2007-07-13 01:48:00,1.74877,1.74911,1.74877,1.74911,8000000.0
2007-07-13 01:50:00,1.74916,1.74931,1.74899,1.74899,7000000.0
2007-07-13 01:51:00,1.74951,1.74969,1.74947,1.74955,8000000.0
2007-07-13 01:52:00,1.74962,1.74962,1.74944,1.74944,8000000.0
2007-07-13 01:53:00,1.74961,1.74974,1.74954,1.74974,10000000.0
2007-07-13 01:54:00,1.74948,1.74948,1.74927,1.74931,10000000.0
2007-07-13 01:55:00,1.7492,1.74959,1.7492,1.74951,8000000.0
2007-07-13 01:56:00,1.74968,1.74968,1.74762,1.74942,10000000.0
2007-07-13 01:57:00,1.74948,1.74956,1.74943,1.74956,5000000.0
2007-07-13 01:58:00,1.74948,1.7496,1.74931,1.74956,8000000.0
2007-07-13 01:59:00,1.74963,1.74964,1.74951,1.74951,10000000.0
2007-07-13 02:00:00,1.74955,1.75012,1.74955,1.75012,7000000.0
2007-07-13 02:01:00,1.75019,1.75038,1.75019,1.75034,10000000.0
2007-07-13 02:02:00,1.75058,1.75062,1.75045,1.75045,13000000.0
2007-07-13 02:03:00,1.75052,1.75083,1.7505,1.7507,17000000.0
2007-07-13 02:04:00,1.75071,1.75079,1.75056,1.75079,6000000.0
2007-07-13 02:05:00,1.75093,1.7512,1.75087,1.75087,9000000.0
2007-07-13 02:06:00,1.75076,1.75081,1.75074,1.75075,7000000.0
2007-07-13 02:07:00,1.75058,1.75076,1.75058,1.75075,13000000.0
2007-07-13 02:08:00,1.75091,1.75091,1.75076,1.7508,16000000.0
2007-07-13 02:09:00,1.75087,1.75109,1.75084,1.75109,10000000.0
2007-07-13 02:10:00,1.75117,1.75138,1.75098,1.75098,8000000.0
2007-07-13 02:11:00,1.7512,1.75297,1.7512,1.75297,7000000.0
2007-07-13 02:12:00,1.75253,1.75259,1.75223,1.75223,14000000.0
2007-07-13 02:13:00,1.7523,1.75246,1.75225,1.75244,7000000.0
2007-07-13 02:14:00,1.75237,1.75237,1.75208,1.75208,4000000.0
2007-07-13 02:15:00,1.75196,1.75196,1.7518,1.7518,7000000.0
2007-07-13 02:16:00,1.75181,1.75189,1.75153,1.75182,8000000.0
2007-07-13 02:17:00,1.75177,1.75198,1.75177,1.75194,7000000.0
2007-07-13 02:18:00,1.75197,1.75197,1.7518,1.75192,11000000.0
2007-07-13 02:19:00,1.75198,1.75201,1.75188,1.75198,7000000.0
2007-07-13 02:20:00,1.75215,1.75215,1.75192,1.75192,12000000.0
2007-07-13 02:21:00,1.75207,1.75207,1.75128,1.75128,12000000.0
2007-07-13 02:22:00,1.75216,1.75229,1.752,1.75229,7000000.0
2007-07-13 02:23:00,1.75236,1.75236,1.75215,1.75215,9000000.0
2007-07-13 02:24:00,1.75234,1.75234,1.75223,1.75232,8000000.0
2007-07-13 02:25:00,1.75237,1.75243,1.75237,1.75238,16000000.0
2007-07-13 02:26:00,1.75232,1.75237,1.75231,1.75231,20000000.0
2007-07-13 02:27:00,1.75229,1.75234,1.75218,1.7522,18000000.0
2007-07-13 02:28:00,1.75204,1.75204,1.75186,1.75193,7000000.0
2007-07-13 02:29:00,1.75184,1.75184,1.75152,1.75154,10000000.0
2007-07-13 02:30:00,1.75159,1.75196,1.75159,1.75196,10000000.0
2007-07-13 02:31:00,1.75214,1.7523,1.75211,1.75226,9000000.0
2007-07-13 02:32:00,1.75231,1.75233,1.75224,1.75233,15000000.0
2007-07-13 02:33:00,1.75254,1.75274,1.75246,1.75254,14000000.0
2007-07-13 02:34:00,1.75253,1.75253,1.75235,1.75236,6000000.0
2007-07-13 02:35:00,1.75239,1.7525,1.75217,1.75217,7000000.0
2007-07-13 02:36:00,1.75229,1.75229,1.75199,1.75201,8000000.0
2007-07-13 02:37:00,1.75188,1.75189,1.75173,1.75176,7000000.0
2007-07-13 02:38:00,1.75187,1.75191,1.75184,1.75191,7000000.0
2007-07-13 02:39:00,1.75183,1.75193,1.75176,1.75182,13000000.0
2007-07-13 02:40:00,1.75158,1.7518,1.75113,1.7518,11000000.0
2007-07-13 02:41:00,1.75186,1.75186,1.75157,1.75174,10000000.0
2007-07-13 02:42:00,1.75147,1.7519,1.75147,1.7519,11000000.0
2007-07-13 02:43:00,1.75191,1.75191,1.75168,1.75171,8000000.0
2007-07-13 02:44:00,1.75161,1.75161,1.75137,1.75143,10000000.0
2007-07-13 02:45:00,1.75159,1.75166,1.75121,1.75166,10000000.0
2007-07-13 02:46:00,1.75145,1.75171,1.75143,1.75171,8000000.0
2007-07-13 02:47:00,1.75172,1.75172,1.75162,1.75162,8000000.0
2007-07-13 02:48:00,1.75131,1.75145,1.75123,1.75126,11000000.0
2007-07-13 02:49:00,1.75131,1.75138,1.75105,1.75138,10000000.0
2007-07-13 02:50:00,1.75129,1.75152,1.75124,1.75137,8000000.0
2007-07-13 02:51:00,1.75103,1.75127,1.75102,1.75123,10000000.0
2007-07-13 02:52:00,1.75133,1.75134,1.75116,1.75134,5000000.0
2007-07-13 02:53:00,1.75123,1.75137,1.75119,1.75121,8000000.0
2007-07-13 02:54:00,1.75097,1.75097,1.75075,1.75075,7000000.0
2007-07-13 02:55:00,1.75086,1.75097,1.75064,1.75064,8000000.0
2007-07-13 02:56:00,1.7506,1.75131,1.7506,1.75131,7000000.0
2007-07-13 02:57:00,1.75079,1.75096,1.75048,1.75048,8000000.0
2007-07-13 02:58:00,1.75045,1.75098,1.75045,1.75098,12000000.0
2007-07-13 02:59:00,1.7508,1.75088,1.75066,1.75088,19000000.0
2007-07-13 03:00:00,1.75101,1.75113,1.75091,1.75113,7000000.0
2007-07-13 03:01:00,1.75138,1.75138,1.75118,1.75118,10000000.0
2007-07-13 03:02:00,1.751,1.75131,1.751,1.7513,8000000.0
2007-07-13 03:03:00,1.7515,1.7515,1.75118,1.75122,11000000.0
2007-07-13 03:04:00,1.7512,1.7514,1.7511,1.7514,7000000.0
2007-07-13 03:05:00,1.75152,1.75173,1.75148,1.75173,10000000.0
2007-07-13 03:06:00,1.7518,1.75182,1.75159,1.75159,11000000.0
2007-07-13 03:07:00,1.75152,1.7518,1.75152,1.75177,7000000.0
2007-07-13 03:08:00,1.75186,1.75186,1.75161,1.75161,8000000.0
2007-07-13 03:09:00,1.75171,1.75176,1.75163,1.75164,10000000.0
2007-07-13 03:10:00,1.75165,1.75165,1.75125,1.75161,10000000.0
2007-07-13 03:11:00,1.75171,1.75171,1.75152,1.75168,8000000.0
2007-07-13 03:12:00,1.75206,1.75206,1.75188,1.752,7000000.0
2007-07-13 03:13:00,1.75204,1.75228,1.75204,1.75228,10000000.0
2007-07-13 03:14:00,1.7522,1.75242,1.75217,1.75239,7000000.0
2007-07-13 03:15:00,1.75247,1.75252,1.75177,1.75235,11000000.0
2007-07-13 03:16:00,1.75243,1.75244,1.75229,1.75244,7000000.0
2007-07-13 03:17:00,1.75246,1.75246,1.75211,1.75216,8000000.0
2007-07-13 03:18:00,1.75207,1.75231,1.75207,1.75231,8000000.0
2007-07-13 03:19:00,1.75233,1.75233,1.75204,1.75204,7000000.0
2007-07-13 03:20:00,1.75238,1.75249,1.75238,1.75249,7000000.0
2007-07-13 03:21:00,1.75237,1.75237,1.75206,1.75208,7000000.0
2007-07-13 03:22:00,1.75212,1.75218,1.75201,1.75204,8000000.0
2007-07-13 03:23:00,1.75204,1.7522,1.75204,1.75208,9000000.0
2007-07-13 03:24:00,1.75199,1.75215,1.75199,1.75203,7000000.0
2007-07-13 03:25:00,1.75202,1.7522,1.75199,1.7522,23000000.0
2007-07-13 03:26:00,1.75195,1.75206,1.7518,1.7518,8000000.0
2007-07-13 03:27:00,1.75257,1.75262,1.75229,1.75229,7000000.0
2007-07-13 03:28:00,1.75236,1.75236,1.75229,1.75232,7000000.0
2007-07-13 03:29:00,1.75253,1.75253,1.75225,1.75235,7000000.0
2007-07-13 03:30:00,1.75225,1.75254,1.75225,1.75254,8000000.0
2007-07-13 03:31:00,1.75231,1.75256,1.75212,1.75212,8000000.0
2007-07-13 03:32:00,1.75166,1.75169,1.75165,1.75169,10000000.0
2007-07-13 03:33:00,1.75197,1.75232,1.75191,1.75232,7000000.0
2007-07-13 03:34:00,1.75209,1.75212,1.75196,1.75212,11000000.0
2007-07-13 03:35:00,1.75216,1.75228,1.752,1.752,8000000.0
2007-07-13 03:36:00,1.7524,1.7524,1.75228,1.75237,7000000.0
2007-07-13 03:37:00,1.75152,1.75168,1.75152,1.75155,8000000.0
2007-07-13 03:38:00,1.75226,1.75228,1.75215,1.75228,8000000.0
2007-07-13 03:39:00,1.75222,1.75222,1.75195,1.75195,9000000.0
2007-07-13 03:40:00,1.75191,1.75207,1.75185,1.75189,11000000.0
2007-07-13 03:41:00,1.75162,1.75188,1.75162,1.75186,8000000.0
2007-07-13 03:42:00,1.75204,1.75204,1.75168,1.75168,7000000.0
2007-07-13 03:43:00,1.75189,1.75204,1.75189,1.75204,9000000.0
2007-07-13 03:44:00,1.75215,1.75238,1.752,1.7523,7000000.0
2007-07-13 03:45:00,1.75289,1.75305,1.75281,1.75286,7000000.0
2007-07-13 03:46:00,1.75262,1.75268,1.75243,1.75243,8000000.0
2007-07-13 03:47:00,1.752,1.7523,1.75197,1.7523,9000000.0
2007-07-13 03:48:00,1.75233,1.75233,1.75216,1.75223,11000000.0
2007-07-13 03:49:00,1.75124,1.75152,1.75121,1.75133,23000000.0
2007-07-13 03:50:00,1.75218,1.75218,1.75203,1.75203,9000000.0
2007-07-13 03:51:00,1.75191,1.75194,1.7518,1.75194,8000000.0
2007-07-13 03:52:00,1.75219,1.75219,1.75183,1.75194,9000000.0
2007-07-13 03:53:00,1.75191,1.75213,1.75191,1.75213,8000000.0
2007-07-13 03:54:00,1.75245,1.75252,1.7522,1.75252,9000000.0
2007-07-13 03:55:00,1.75213,1.75213,1.75198,1.75208,10000000.0
2007-07-13 03:56:00,1.75229,1.7523,1.75213,1.75223,11000000.0
2007-07-13 03:57:00,1.75174,1.75201,1.75174,1.75201,9000000.0
2007-07-13 03:58:00,1.75219,1.75225,1.7521,1.75216,8000000.0
2007-07-13 03:59:00,1.75223,1.75258,1.75223,1.75232,7000000.0
2007-07-13 04:00:00,1.75213,1.75213,1.7517,1.75182,18000000.0
2007-07-13 04:01:00,1.75164,1.75217,1.75164,1.75217,8000000.0
2007-07-13 04:02:00,1.75229,1.7524,1.75229,1.75235,7000000.0
2007-07-13 04:03:00,1.75225,1.75234,1.75197,1.75198,12000000.0
2007-07-13 04:04:00,1.75206,1.75231,1.75192,1.75218,9000000.0
2007-07-13 04:05:00,1.75242,1.75303,1.75242,1.75258,7000000.0
2007-07-13 04:06:00,1.75288,1.75352,1.75285,1.75285,10000000.0
2007-07-13 04:07:00,1.75262,1.75317,1.75262,1.75317,7000000.0
2007-07-13 04:08:00,1.75366,1.75413,1.75366,1.75413,3000000.0
2007-07-13 04:09:00,1.75406,1.75411,1.75401,1.75411,8000000.0
2007-07-13 04:10:00,1.75393,1.75398,1.75379,1.75386,8000000.0
2007-07-13 04:11:00,1.75398,1.75435,1.75398,1.75415,8000000.0
2007-07-13 04:12:00,1.7539,1.75396,1.75378,1.75383,7000000.0
2007-07-13 04:13:00,1.75367,1.75386,1.75367,1.75386,8000000.0
2007-07-13 04:14:00,1.75427,1.75557,1.75427,1.75557,7000000.0
2007-07-13 04:15:00,1.75588,1.75603,1.75587,1.75591,8000000.0
2007-07-13 04:16:00,1.75622,1.75666,1.75622,1.75657,7000000.0
2007-07-13 04:17:00,1.75568,1.75573,1.75554,1.75573,19000000.0
2007-07-13 04:18:00,1.75565,1.75565,1.75532,1.75532,8000000.0
2007-07-13 04:19:00,1.75477,1.75477,1.75394,1.75394,21000000.0
2007-07-13 04:20:00,1.75355,1.75391,1.75349,1.75391,11000000.0
2007-07-13 04:21:00,1.75414,1.75414,1.75388,1.75388,8000000.0
2007-07-13 04:22:00,1.7542,1.75445,1.75406,1.75439,8000000.0
2007-07-13 04:23:00,1.75495,1.75495,1.75444,1.75446,9000000.0
2007-07-13 04:24:00,1.75443,1.75467,1.75443,1.75461,12000000.0
2007-07-13 04:25:00,1.75457,1.7547,1.75457,1.7547,9000000.0
2007-07-13 04:26:00,1.75465,1.75515,1.75465,1.75502,8000000.0
2007-07-13 04:27:00,1.75481,1.75545,1.75481,1.75545,9000000.0
2007-07-13 04:28:00,1.75561,1.75672,1.75541,1.75672,14000000.0
2007-07-13 04:29:00,1.75713,1.75754,1.75713,1.75747,16000000.0
2007-07-13 04:30:00,1.75751,1.75751,1.75644,1.75644,25000000.0
2007-07-13 04:31:00,1.75644,1.75652,1.75639,1.75642,8000000.0
2007-07-13 04:32:00,1.75646,1.75647,1.75628,1.75647,8000000.0
2007-07-13 04:33:00,1.75618,1.75632,1.75614,1.75614,5000000.0
2007-07-13 04:34:00,1.75633,1.75641,1.75627,1.75627,10000000.0
2007-07-13 04:35:00,1.75619,1.75634,1.75614,1.75634,9000000.0
2007-07-13 04:36:00,1.7561,1.75671,1.75587,1.75671,7000000.0
2007-07-13 04:37:00,1.7566,1.7567,1.7565,1.7565,7000000.0
2007-07-13 04:38:00,1.75582,1.75682,1.75582,1.75682,8000000.0
2007-07-13 04:39:00,1.7565,1.7565,1.7563,1.75639,9000000.0
2007-07-13 04:40:00,1.75654,1.75654,1.75605,1.75637,9000000.0
2007-07-13 04:41:00,1.75636,1.75655,1.75634,1.75655,9000000.0
2007-07-13 04:42:00,1.75652,1.75652,1.75643,1.75644,4000000.0
2007-07-13 04:43:00,1.75631,1.7564,1.75631,1.7564,9000000.0
2007-07-13 04:44:00,1.75636,1.75636,1.75622,1.75631,8000000.0
2007-07-13 04:45:00,1.75657,1.75668,1.75648,1.75656,9000000.0
2007-07-13 04:46:00,1.75606,1.75648,1.75583,1.75648,7000000.0
2007-07-13 04:47:00,1.75662,1.75662,1.75625,1.75625,8000000.0
2007-07-13 04:48:00,1.75613,1.7563,1.75608,1.7563,8000000.0
2007-07-13 04:49:00,1.7561,1.75639,1.7561,1.75639,8000000.0
2007-07-13 04:50:00,1.75629,1.75629,1.75617,1.75629,7000000.0
2007-07-13 04:51:00,1.75633,1.75633,1.75615,1.75615,15000000.0
2007-07-13 04:52:00,1.75632,1.75641,1.75629,1.75641,8000000.0
2007-07-13 04:53:00,1.75608,1.75608,1.75596,1.75596,8000000.0
2007-07-13 04:54:00,1.75626,1.75723,1.75626,1.75723,11000000.0
2007-07-13 04:55:00,1.7575,1.7575,1.75725,1.75725,9000000.0
2007-07-13 04:56:00,1.75701,1.75701,1.75684,1.75699,12000000.0
2007-07-13 04:57:00,1.75719,1.75721,1.75696,1.75696,7000000.0
2007-07-13 04:58:00,1.75654,1.75677,1.75646,1.75646,9000000.0
2007-07-13 04:59:00,1.75637,1.75637,1.75635,1.75637,12000000.0
2007-07-13 05:00:00,1.75648,1.75678,1.75648,1.75678,9000000.0
2007-07-13 05:01:00,1.75658,1.75668,1.75652,1.7566,7000000.0
2007-07-13 05:02:00,1.75654,1.7568,1.75654,1.75678,7000000.0
2007-07-13 05:03:00,1.75674,1.75674,1.75649,1.75673,8000000.0
2007-07-13 05:04:00,1.75656,1.75656,1.75649,1.75652,8000000.0
2007-07-13 05:05:00,1.75628,1.75637,1.75613,1.75627,7000000.0
2007-07-13 05:06:00,1.75624,1.75637,1.75619,1.75637,8000000.0
2007-07-13 05:07:00,1.75642,1.75643,1.75615,1.75615,10000000.0
2007-07-13 05:08:00,1.75614,1.75638,1.75614,1.75619,8000000.0
2007-07-13 05:09:00,1.75605,1.75613,1.75604,1.75604,16000000.0
2007-07-13 05:10:00,1.75601,1.75601,1.75589,1.75596,12000000.0
2007-07-13 05:11:00,1.75575,1.75604,1.7557,1.75586,11000000.0
2007-07-13 05:12:00,1.756,1.75607,1.756,1.75607,16000000.0
2007-07-13 05:13:00,1.75604,1.75635,1.75604,1.75628,9000000.0
2007-07-13 05:14:00,1.75615,1.75635,1.75615,1.75634,12000000.0
2007-07-13 05:15:00,1.75645,1.75645,1.75612,1.75612,8000000.0
2007-07-13 05:16:00,1.75606,1.7562,1.75606,1.7562,11000000.0
2007-07-13 05:17:00,1.75625,1.75637,1.75625,1.75627,9000000.0
2007-07-13 05:18:00,1.75661,1.75661,1.75614,1.75614,16000000.0
2007-07-13 05:19:00,1.75604,1.75616,1.75604,1.75616,9000000.0
2007-07-13 05:20:00,1.75614,1.75617,1.75605,1.75611,11000000.0
2007-07-13 05:21:00,1.75625,1.75631,1.75611,1.75621,10000000.0
2007-07-13 05:22:00,1.75627,1.75642,1.75609,1.75642,28000000.0
2007-07-13 05:24:00,1.75666,1.75693,1.75666,1.75683,8000000.0
2007-07-13 05:25:00,1.75681,1.75705,1.75667,1.75705,47000000.0
2007-07-13 05:26:00,1.75701,1.75715,1.75691,1.75713,38000000.0
2007-07-13 05:27:00,1.75758,1.75776,1.75739,1.75776,7000000.0
2007-07-13 05:28:00,1.75775,1.75776,1.75765,1.75766,22000000.0
2007-07-13 05:29:00,1.75761,1.75772,1.75761,1.75772,11000000.0
2007-07-13 05:30:00,1.75728,1.75739,1.75721,1.75739,7000000.0
2007-07-13 05:31:00,1.75753,1.75794,1.75753,1.75794,8000000.0
2007-07-13 05:32:00,1.7579,1.7579,1.75774,1.75787,10000000.0
2007-07-13 05:33:00,1.75814,1.75842,1.75812,1.75812,10000000.0
2007-07-13 05:34:00,1.75795,1.75804,1.75777,1.75789,8000000.0
2007-07-13 05:35:00,1.7571,1.75741,1.7571,1.75718,10000000.0
2007-07-13 05:36:00,1.75789,1.75789,1.75776,1.75776,15000000.0
2007-07-13 05:37:00,1.75777,1.75777,1.7577,1.75773,11000000.0
2007-07-13 05:38:00,1.75772,1.75791,1.75772,1.75791,11000000.0
2007-07-13 05:39:00,1.75718,1.75749,1.75701,1.75735,7000000.0
2007-07-13 05:40:00,1.75794,1.7584,1.75794,1.7584,9000000.0
2007-07-13 05:41:00,1.75815,1.75836,1.75806,1.75834,9000000.0
2007-07-13 05:42:00,1.75807,1.75807,1.75756,1.75788,16000000.0
2007-07-13 05:43:00,1.75786,1.75817,1.75786,1.75802,8000000.0
2007-07-13 05:44:00,1.7579,1.75809,1.7579,1.758,9000000.0
2007-07-13 05:45:00,1.75796,1.75808,1.75796,1.75808,13000000.0
2007-07-13 05:46:00,1.75816,1.75833,1.7576,1.75783,10000000.0
2007-07-13 05:47:00,1.75811,1.75811,1.75771,1.75771,15000000.0
2007-07-13 05:48:00,1.75781,1.758,1.75775,1.758,8000000.0
2007-07-13 05:50:00,1.75765,1.75786,1.75733,1.75733,13000000.0
2007-07-13 05:51:00,1.75819,1.75836,1.75819,1.75835,30000000.0
2007-07-13 05:52:00,1.75839,1.75855,1.75839,1.75842,15000000.0
2007-07-13 05:53:00,1.75843,1.75843,1.75798,1.75812,8000000.0
2007-07-13 05:54:00,1.75806,1.75815,1.75772,1.75772,6000000.0
2007-07-13 05:55:00,1.75756,1.75781,1.75756,1.75775,11000000.0
2007-07-13 05:56:00,1.7578,1.75813,1.7578,1.75813,9000000.0
2007-07-13 05:57:00,1.75809,1.7582,1.75805,1.75805,11000000.0
2007-07-13 05:58:00,1.75833,1.75833,1.758,1.75803,6000000.0
2007-07-13 05:59:00,1.75813,1.75834,1.75794,1.75794,12000000.0
2007-07-13 06:00:00,1.75772,1.7579,1.75772,1.75784,25000000.0
2007-07-13 06:01:00,1.7576,1.75803,1.7576,1.75803,16000000.0
2007-07-13 06:02:00,1.75845,1.75858,1.75845,1.75858,13000000.0
2007-07-13 06:03:00,1.75911,1.75911,1.75877,1.75908,7000000.0
2007-07-13 06:04:00,1.75926,1.75945,1.75926,1.75933,11000000.0
2007-07-13 06:05:00,1.75921,1.75921,1.75892,1.75903,9000000.0
2007-07-13 06:06:00,1.75887,1.75916,1.75887,1.75902,8000000.0
2007-07-13 06:07:00,1.75908,1.75924,1.75907,1.75907,10000000.0
2007-07-13 06:08:00,1.75936,1.75949,1.75929,1.75949,8000000.0
2007-07-13 06:09:00,1.75955,1.75969,1.75951,1.75969,10000000.0
2007-07-13 06:10:00,1.75951,1.75962,1.75948,1.7595,8000000.0
2007-07-13 06:11:00,1.75953,1.75987,1.75953,1.7598,7000000.0
2007-07-13 06:12:00,1.75978,1.75978,1.75955,1.75955,10000000.0
2007-07-13 06:13:00,1.75955,1.75964,1.75946,1.75946,15000000.0
2007-07-13 06:14:00,1.75955,1.75966,1.75954,1.75958,7000000.0
2007-07-13 06:15:00,1.75966,1.75966,1.75945,1.75953,18000000.0
2007-07-13 06:16:00,1.75947,1.75958,1.75946,1.75948,11000000.0
2007-07-13 06:17:00,1.75889,1.75945,1.75889,1.75945,7000000.0
2007-07-13 06:18:00,1.75532,1.75908,1.75532,1.75908,7000000.0
2007-07-13 06:19:00,1.75941,1.75941,1.75914,1.75916,12000000.0
2007-07-13 06:20:00,1.75915,1.75932,1.7591,1.75932,18000000.0
2007-07-13 06:21:00,1.75937,1.75946,1.75917,1.75929,26000000.0
2007-07-13 06:22:00,1.7592,1.75932,1.75915,1.75926,11000000.0
2007-07-13 06:23:00,1.75859,1.75916,1.75859,1.75913,11000000.0
2007-07-13 06:24:00,1.75925,1.7594,1.75896,1.75896,11000000.0
2007-07-13 06:25:00,1.75874,1.75874,1.75834,1.75835,10000000.0
2007-07-13 06:26:00,1.75857,1.75865,1.75857,1.75861,7000000.0
2007-07-13 06:27:00,1.75878,1.75905,1.75878,1.75904,8000000.0
2007-07-13 06:28:00,1.75884,1.7589,1.75853,1.7589,7000000.0
2007-07-13 06:29:00,1.75898,1.75915,1.75893,1.75904,9000000.0
2007-07-13 06:30:00,1.75894,1.75926,1.75894,1.75926,8000000.0
2007-07-13 06:31:00,1.75916,1.75921,1.75893,1.75908,20000000.0
2007-07-13 06:32:00,1.7592,1.7592,1.75882,1.75905,31000000.0
2007-07-13 06:33:00,1.75879,1.7588,1.75871,1.75871,3000000.0
2007-07-13 06:34:00,1.75866,1.75922,1.75866,1.75904,9000000.0
2007-07-13 06:35:00,1.75907,1.75919,1.75907,1.75908,8000000.0
2007-07-13 06:36:00,1.75896,1.75896,1.75874,1.75875,10000000.0
2007-07-13 06:37:00,1.75887,1.759,1.75887,1.759,7000000.0
2007-07-13 06:38:00,1.75895,1.75895,1.75862,1.75891,8000000.0
2007-07-13 06:39:00,1.75903,1.75923,1.75893,1.75923,12000000.0
2007-07-13 06:40:00,1.75934,1.75943,1.75925,1.75925,3000000.0
2007-07-13 06:41:00,1.75947,1.75947,1.75923,1.75923,7000000.0
2007-07-13 06:42:00,1.75924,1.75924,1.75902,1.75907,7000000.0
2007-07-13 06:43:00,1.75959,1.76017,1.75959,1.76015,9000000.0
2007-07-13 06:44:00,1.76009,1.76009,1.75949,1.75949,11000000.0
2007-07-13 06:45:00,1.75967,1.76003,1.75967,1.76003,8000000.0
2007-07-13 06:46:00,1.7602,1.76033,1.76011,1.76011,8000000.0
2007-07-13 06:47:00,1.75963,1.75993,1.7578,1.75993,10000000.0
2007-07-13 06:48:00,1.75965,1.75971,1.75949,1.75971,8000000.0
2007-07-13 06:49:00,1.7598,1.76002,1.75969,1.75969,11000000.0
2007-07-13 06:50:00,1.7597,1.75988,1.7597,1.75988,9000000.0
2007-07-13 06:51:00,1.76012,1.76041,1.76012,1.76028,11000000.0
2007-07-13 06:52:00,1.76038,1.76067,1.76038,1.76056,7000000.0
2007-07-13 06:53:00,1.76067,1.7611,1.76064,1.7611,8000000.0
2007-07-13 06:54:00,1.76148,1.76148,1.761,1.76101,11000000.0
2007-07-13 06:55:00,1.76104,1.76104,1.76083,1.76094,8000000.0
2007-07-13 06:56:00,1.76092,1.76092,1.7607,1.76072,13000000.0
2007-07-13 06:57:00,1.76074,1.76074,1.76067,1.76068,7000000.0
2007-07-13 06:58:00,1.76068,1.76068,1.76037,1.76037,16000000.0
2007-07-13 06:59:00,1.76041,1.76066,1.76026,1.76026,11000000.0
2007-07-13 07:00:00,1.76047,1.7607,1.76039,1.7607,8000000.0
2007-07-13 07:01:00,1.76062,1.76076,1.76062,1.76076,14000000.0
2007-07-13 07:02:00,1.76081,1.76081,1.76046,1.76046,18000000.0
2007-07-13 07:03:00,1.76047,1.76047,1.76034,1.76034,8000000.0
2007-07-13 07:04:00,1.76067,1.76101,1.76067,1.76101,8000000.0
2007-07-13 07:05:00,1.76113,1.76115,1.761,1.761,10000000.0
2007-07-13 07:06:00,1.76105,1.76105,1.76084,1.76084,8000000.0
2007-07-13 07:07:00,1.7608,1.7608,1.76058,1.76075,15000000.0
2007-07-13 07:08:00,1.76067,1.76086,1.76008,1.76055,18000000.0
2007-07-13 07:09:00,1.76066,1.76089,1.76062,1.76089,7000000.0
2007-07-13 07:10:00,1.76074,1.76075,1.76057,1.76058,18000000.0
2007-07-13 07:11:00,1.76031,1.76055,1.7603,1.7603,11000000.0
2007-07-13 07:12:00,1.76025,1.76034,1.76014,1.76034,11000000.0
2007-07-13 07:13:00,1.76056,1.76056,1.76022,1.76022,9000000.0
2007-07-13 07:14:00,1.76001,1.76029,1.76001,1.76029,12000000.0
2007-07-13 07:15:00,1.76047,1.76051,1.7604,1.76041,7000000.0
2007-07-13 07:16:00,1.76059,1.76059,1.76035,1.7604,12000000.0
2007-07-13 07:17:00,1.76033,1.76078,1.76033,1.76078,15000000.0
2007-07-13 07:18:00,1.7604,1.76058,1.76002,1.76006,8000000.0
2007-07-13 07:19:00,1.76102,1.76109,1.7609,1.76094,8000000.0
2007-07-13 07:20:00,1.761,1.76134,1.76088,1.76134,9000000.0
2007-07-13 07:21:00,1.7619,1.7619,1.76136,1.76136,10000000.0
2007-07-13 07:22:00,1.76144,1.76144,1.76077,1.76077,7000000.0
2007-07-13 07:23:00,1.76094,1.76111,1.76094,1.76099,11000000.0
2007-07-13 07:24:00,1.76046,1.76074,1.76046,1.76047,23000000.0
2007-07-13 07:25:00,1.76034,1.76034,1.76007,1.76024,28000000.0
2007-07-13 07:26:00,1.7604,1.76047,1.76021,1.76047,14000000.0
2007-07-13 07:27:00,1.76039,1.76041,1.76013,1.76031,20000000.0
2007-07-13 07:28:00,1.76027,1.76031,1.7602,1.76022,17000000.0
2007-07-13 07:29:00,1.75982,1.75987,1.75938,1.7596,27000000.0
2007-07-13 07:30:00,1.75959,1.75967,1.75956,1.75959,20000000.0
2007-07-13 07:31:00,1.75955,1.75981,1.75955,1.75977,7000000.0
2007-07-13 07:32:00,1.75881,1.7595,1.75881,1.75887,11000000.0
2007-07-13 07:33:00,1.7599,1.76012,1.75983,1.75993,22000000.0
2007-07-13 07:34:00,1.75987,1.75987,1.75949,1.75949,16000000.0
2007-07-13 07:35:00,1.75977,1.75989,1.75973,1.75975,15000000.0
2007-07-13 07:36:00,1.75984,1.75993,1.75984,1.75993,8000000.0
2007-07-13 07:37:00,1.76002,1.76024,1.76002,1.76021,12000000.0
2007-07-13 07:38:00,1.76005,1.76024,1.76004,1.76024,7000000.0
2007-07-13 07:39:00,1.75975,1.75975,1.75944,1.75947,14000000.0
2007-07-13 07:40:00,1.75972,1.75985,1.75968,1.75968,9000000.0
2007-07-13 07:41:00,1.75955,1.75988,1.75955,1.75982,24000000.0
2007-07-13 07:42:00,1.75964,1.75982,1.75915,1.75981,7000000.0
2007-07-13 07:43:00,1.75959,1.75967,1.75931,1.75967,22000000.0
2007-07-13 07:44:00,1.7599,1.76002,1.75986,1.75999,10000000.0
2007-07-13 07:45:00,1.75916,1.75954,1.75879,1.75904,15000000.0
2007-07-13 07:46:00,1.75947,1.75947,1.75911,1.75921,17000000.0
2007-07-13 07:47:00,1.75922,1.75933,1.75921,1.75923,15000000.0
2007-07-13 07:48:00,1.75934,1.75934,1.75883,1.75912,10000000.0
2007-07-13 07:49:00,1.75939,1.75957,1.7593,1.75956,8000000.0
2007-07-13 07:50:00,1.75952,1.75952,1.75935,1.75935,17000000.0
2007-07-13 07:51:00,1.75928,1.75936,1.75909,1.7591,15000000.0
2007-07-13 07:52:00,1.75913,1.75977,1.75913,1.75977,29000000.0
2007-07-13 07:53:00,1.75979,1.75987,1.75948,1.75987,13000000.0
2007-07-13 07:54:00,1.76,1.76004,1.75986,1.75992,23000000.0
2007-07-13 07:55:00,1.75971,1.75975,1.75949,1.75952,27000000.0
2007-07-13 07:56:00,1.75949,1.75966,1.7593,1.7593,18000000.0
2007-07-13 07:57:00,1.75926,1.75947,1.7592,1.75947,20000000.0
2007-07-13 07:58:00,1.75998,1.76013,1.75998,1.7601,13000000.0
2007-07-13 07:59:00,1.76006,1.76007,1.75979,1.75979,23000000.0
2007-07-13 08:00:00,1.75944,1.75949,1.75914,1.75934,31000000.0
2007-07-13 08:01:00,1.75919,1.75928,1.75892,1.75908,13000000.0
2007-07-13 08:02:00,1.75904,1.75904,1.7588,1.7588,12000000.0
2007-07-13 08:03:00,1.75893,1.75947,1.75893,1.75947,20000000.0
2007-07-13 08:04:00,1.75977,1.76,1.75954,1.76,30000000.0
2007-07-13 08:05:00,1.76016,1.76016,1.75981,1.75981,9000000.0
2007-07-13 08:06:00,1.75969,1.75969,1.7593,1.7593,21000000.0
2007-07-13 08:07:00,1.75897,1.75919,1.75884,1.759,15000000.0
2007-07-13 08:08:00,1.75877,1.75898,1.75865,1.75865,8000000.0
2007-07-13 08:09:00,1.75839,1.75843,1.75821,1.75821,23000000.0
2007-07-13 08:10:00,1.75811,1.75819,1.75811,1.75818,27000000.0
2007-07-13 08:11:00,1.75795,1.75797,1.75777,1.75777,18000000.0
2007-07-13 08:12:00,1.75779,1.75787,1.75764,1.7577,22000000.0
2007-07-13 08:13:00,1.75757,1.75758,1.7573,1.75749,18000000.0
2007-07-13 08:14:00,1.7571,1.75747,1.75706,1.75743,33000000.0
2007-07-13 08:15:00,1.75738,1.75779,1.75738,1.75741,21000000.0
2007-07-13 08:16:00,1.75735,1.75756,1.75726,1.75726,21000000.0
2007-07-13 08:17:00,1.75725,1.7574,1.75721,1.75728,19000000.0
2007-07-13 08:18:00,1.75734,1.75738,1.75723,1.75734,17000000.0
2007-07-13 08:19:00,1.75734,1.75745,1.75722,1.75722,16000000.0
2007-07-13 08:20:00,1.75731,1.75743,1.75721,1.75743,13000000.0
2007-07-13 08:21:00,1.75726,1.75748,1.75726,1.75736,8000000.0
2007-07-13 08:22:00,1.75735,1.75745,1.75719,1.7574,26000000.0
2007-07-13 08:23:00,1.75757,1.75766,1.75716,1.75716,16000000.0
2007-07-13 08:24:00,1.75714,1.75729,1.75713,1.75716,28000000.0
2007-07-13 08:25:00,1.75733,1.75749,1.7572,1.75734,49000000.0
2007-07-13 08:26:00,1.75725,1.75725,1.757,1.75708,14000000.0
2007-07-13 08:27:00,1.75715,1.75738,1.75713,1.75738,31000000.0
2007-07-13 08:28:00,1.75718,1.75746,1.75708,1.75708,28000000.0
2007-07-13 08:29:00,1.75723,1.7576,1.75721,1.75744,32000000.0
2007-07-13 08:30:00,1.75694,1.75702,1.75668,1.75675,28000000.0
2007-07-13 08:31:00,1.75677,1.75677,1.75631,1.75642,40000000.0
2007-07-13 08:32:00,1.75583,1.75631,1.75537,1.75552,51000000.0
2007-07-13 08:33:00,1.75638,1.75659,1.75638,1.75659,48000000.0
2007-07-13 08:34:00,1.75661,1.75662,1.75633,1.75638,49000000.0
2007-07-13 08:35:00,1.75632,1.75642,1.75617,1.75642,39000000.0
2007-07-13 08:36:00,1.75653,1.75654,1.75647,1.75648,12000000.0
2007-07-13 08:37:00,1.75639,1.75644,1.75619,1.75631,25000000.0
2007-07-13 08:38:00,1.75635,1.75635,1.7561,1.7561,21000000.0
2007-07-13 08:39:00,1.75594,1.75594,1.75521,1.75521,23000000.0
2007-07-13 08:40:00,1.75497,1.75514,1.75488,1.75505,36000000.0
2007-07-13 08:41:00,1.75489,1.75498,1.75489,1.75492,30000000.0
2007-07-13 08:42:00,1.75456,1.75456,1.75444,1.75452,17000000.0
2007-07-13 08:43:00,1.75474,1.75482,1.7546,1.7546,23000000.0
2007-07-13 08:44:00,1.75431,1.75464,1.75431,1.75446,17000000.0
2007-07-13 08:45:00,1.75486,1.7552,1.75486,1.75513,37000000.0
2007-07-13 08:46:00,1.75529,1.75559,1.75529,1.75559,23000000.0
2007-07-13 08:47:00,1.75569,1.75592,1.75566,1.75592,25000000.0
2007-07-13 08:48:00,1.75599,1.75599,1.75558,1.75558,36000000.0
2007-07-13 08:49:00,1.75539,1.75539,1.75519,1.7552,27000000.0
2007-07-13 08:50:00,1.75534,1.75549,1.75514,1.75544,56000000.0
2007-07-13 08:51:00,1.75529,1.75529,1.75504,1.75522,32000000.0
2007-07-13 08:52:00,1.75508,1.75523,1.75497,1.75522,39000000.0
2007-07-13 08:53:00,1.75553,1.75586,1.75535,1.7557,63000000.0
2007-07-13 08:54:00,1.75589,1.75589,1.75538,1.7554,42000000.0
2007-07-13 08:55:00,1.75525,1.75528,1.75484,1.75484,55000000.0
2007-07-13 08:56:00,1.75489,1.7549,1.75463,1.75476,21000000.0
2007-07-13 08:57:00,1.75499,1.75499,1.75471,1.75481,23000000.0
2007-07-13 08:58:00,1.75486,1.75504,1.75485,1.75493,18000000.0
2007-07-13 08:59:00,1.75466,1.75492,1.75459,1.75492,12000000.0
2007-07-13 09:00:00,1.75486,1.75491,1.75481,1.75481,26000000.0
2007-07-13 09:01:00,1.75463,1.75505,1.75463,1.75505,19000000.0
2007-07-13 09:02:00,1.75514,1.75532,1.75514,1.75524,15000000.0
2007-07-13 09:03:00,1.7553,1.75539,1.75514,1.75539,16000000.0
2007-07-13 09:04:00,1.75538,1.75553,1.75525,1.7555,22000000.0
2007-07-13 09:05:00,1.7555,1.75553,1.75534,1.75549,11000000.0
2007-07-13 09:06:00,1.75562,1.75582,1.75547,1.75582,31000000.0
2007-07-13 09:07:00,1.75564,1.75564,1.75528,1.75528,33000000.0
2007-07-13 09:08:00,1.75511,1.75511,1.75473,1.75473,17000000.0
2007-07-13 09:09:00,1.75452,1.75471,1.75452,1.75464,37000000.0
2007-07-13 09:10:00,1.75473,1.75528,1.75473,1.75514,31000000.0
2007-07-13 09:11:00,1.75535,1.75535,1.75514,1.75514,26000000.0
2007-07-13 09:12:00,1.75502,1.75505,1.7548,1.7548,41000000.0
2007-07-13 09:13:00,1.75489,1.75543,1.75489,1.75526,61000000.0
2007-07-13 09:14:00,1.75551,1.75569,1.7554,1.75544,57000000.0
2007-07-13 09:15:00,1.75538,1.75548,1.75518,1.7553,33000000.0
2007-07-13 09:16:00,1.75539,1.75546,1.75534,1.75534,39000000.0
2007-07-13 09:17:00,1.75531,1.75531,1.75464,1.75464,40000000.0
2007-07-13 09:18:00,1.75476,1.7548,1.75423,1.75455,68000000.0
2007-07-13 09:19:00,1.75477,1.75477,1.75449,1.7547,52000000.0
2007-07-13 09:20:00,1.75468,1.75491,1.7546,1.75485,37000000.0
2007-07-13 09:21:00,1.75462,1.75483,1.75462,1.75482,61000000.0
2007-07-13 09:22:00,1.75478,1.75478,1.75445,1.75445,63000000.0
2007-07-13 09:23:00,1.75418,1.75418,1.75375,1.75375,65000000.0
2007-07-13 09:24:00,1.75374,1.75408,1.75374,1.754,47000000.0
2007-07-13 09:25:00,1.75403,1.75403,1.7539,1.75391,32000000.0
2007-07-13 09:26:00,1.75416,1.7543,1.75412,1.7543,29000000.0
2007-07-13 09:27:00,1.75425,1.75432,1.7541,1.75422,55000000.0
2007-07-13 09:28:00,1.75402,1.75402,1.7539,1.75398,46000000.0
2007-07-13 09:29:00,1.75388,1.75392,1.75372,1.7539,32000000.0
2007-07-13 09:30:00,1.7538,1.75384,1.75367,1.75367,24000000.0
2007-07-13 09:31:00,1.75371,1.75403,1.75371,1.75395,18000000.0
2007-07-13 09:32:00,1.75397,1.75485,1.75385,1.75485,35000000.0
2007-07-13 09:33:00,1.75474,1.75494,1.75471,1.75476,43000000.0
2007-07-13 09:34:00,1.75491,1.75505,1.75491,1.75493,31000000.0
2007-07-13 09:35:00,1.75481,1.75481,1.75454,1.75454,47000000.0
2007-07-13 09:36:00,1.7548,1.75491,1.75468,1.7547,34000000.0
2007-07-13 09:37:00,1.75499,1.75528,1.75497,1.75513,49000000.0
2007-07-13 09:38:00,1.75513,1.75548,1.75508,1.75548,37000000.0
2007-07-13 09:39:00,1.75555,1.75555,1.75526,1.75549,61000000.0
2007-07-13 09:40:00,1.75538,1.75555,1.75535,1.75542,46000000.0
2007-07-13 09:41:00,1.75539,1.75544,1.75534,1.75534,33000000.0
2007-07-13 09:42:00,1.75538,1.7557,1.75538,1.7557,60000000.0
2007-07-13 09:43:00,1.75568,1.75568,1.7554,1.75549,66000000.0
2007-07-13 09:44:00,1.75579,1.75611,1.75576,1.75611,21000000.0
2007-07-13 09:45:00,1.75607,1.75607,1.75568,1.75568,22000000.0
2007-07-13 09:46:00,1.75573,1.75582,1.75565,1.75572,30000000.0
2007-07-13 09:47:00,1.75533,1.75533,1.75506,1.75508,24000000.0
2007-07-13 09:48:00,1.75464,1.75464,1.75427,1.75439,34000000.0
2007-07-13 09:49:00,1.75445,1.75516,1.75422,1.75516,26000000.0
2007-07-13 09:50:00,1.7552,1.75526,1.75501,1.75526,34000000.0
2007-07-13 09:51:00,1.75515,1.75526,1.75496,1.75515,56000000.0
2007-07-13 09:52:00,1.75522,1.7553,1.75471,1.75523,38000000.0
2007-07-13 09:53:00,1.7552,1.75524,1.75498,1.75498,32000000.0
2007-07-13 09:54:00,1.75514,1.75531,1.75514,1.75525,36000000.0
2007-07-13 09:55:00,1.75539,1.75549,1.75527,1.75549,38000000.0
2007-07-13 09:56:00,1.75539,1.75569,1.75539,1.75561,38000000.0
2007-07-13 09:57:00,1.75566,1.75588,1.75559,1.75559,30000000.0
2007-07-13 09:58:00,1.7554,1.75589,1.7554,1.75589,52000000.0
2007-07-13 09:59:00,1.75586,1.75601,1.75572,1.75601,32000000.0
2007-07-13 10:00:00,1.75629,1.75683,1.75621,1.75683,39000000.0
2007-07-13 10:01:00,1.75719,1.75737,1.75695,1.75737,44000000.0
2007-07-13 10:02:00,1.75737,1.7575,1.75722,1.7575,34000000.0
2007-07-13 10:03:00,1.75772,1.75776,1.75744,1.75745,47000000.0
2007-07-13 10:04:00,1.75764,1.75768,1.7576,1.75763,32000000.0
2007-07-13 10:05:00,1.75741,1.75741,1.75685,1.75729,32000000.0
2007-07-13 10:06:00,1.75736,1.75743,1.75725,1.75735,42000000.0
2007-07-13 10:07:00,1.75732,1.75732,1.75717,1.75717,51000000.0
2007-07-13 10:08:00,1.75709,1.7573,1.75684,1.75712,54000000.0
2007-07-13 10:09:00,1.7572,1.7572,1.75698,1.75712,53000000.0
2007-07-13 10:10:00,1.75701,1.75707,1.75639,1.75639,72000000.0
2007-07-13 10:11:00,1.75642,1.75642,1.75585,1.75585,61000000.0
2007-07-13 10:12:00,1.75563,1.75563,1.75541,1.75561,65000000.0
2007-07-13 10:13:00,1.75581,1.75581,1.7556,1.75572,56000000.0
2007-07-13 10:14:00,1.75566,1.75574,1.75559,1.75574,49000000.0
2007-07-13 10:15:00,1.75582,1.75587,1.75569,1.75576,46000000.0
2007-07-13 10:16:00,1.75565,1.75567,1.75546,1.75564,33000000.0
2007-07-13 10:17:00,1.75556,1.75559,1.75536,1.75555,37000000.0
2007-07-13 10:18:00,1.75588,1.75595,1.75582,1.75595,50000000.0
2007-07-13 10:19:00,1.75593,1.75595,1.75587,1.75588,59000000.0
2007-07-13 10:20:00,1.75591,1.75591,1.75573,1.75573,41000000.0
2007-07-13 10:21:00,1.7557,1.7557,1.75553,1.75564,44000000.0
2007-07-13 10:22:00,1.75542,1.75542,1.75531,1.75536,47000000.0
2007-07-13 10:23:00,1.75534,1.75567,1.75534,1.75548,58000000.0
2007-07-13 10:24:00,1.75549,1.75565,1.75549,1.75553,43000000.0
2007-07-13 10:25:00,1.75548,1.75554,1.75539,1.75546,60000000.0
2007-07-13 10:26:00,1.75549,1.75549,1.75541,1.75549,64000000.0
2007-07-13 10:27:00,1.75565,1.75565,1.75534,1.75534,54000000.0
2007-07-13 10:28:00,1.75535,1.75549,1.75531,1.75547,62000000.0
2007-07-13 10:29:00,1.75533,1.75539,1.75506,1.75506,61000000.0
2007-07-13 10:30:00,1.75508,1.75532,1.75508,1.75532,36000000.0
2007-07-13 10:31:00,1.75546,1.75549,1.75524,1.75549,39000000.0
2007-07-13 10:32:00,1.75501,1.75501,1.75485,1.75501,44000000.0
2007-07-13 10:33:00,1.75506,1.75506,1.75472,1.75472,18000000.0
2007-07-13 10:34:00,1.75456,1.75456,1.75411,1.75432,20000000.0
2007-07-13 10:35:00,1.75432,1.75471,1.75432,1.75471,23000000.0
2007-07-13 10:36:00,1.75484,1.75504,1.75472,1.75497,32000000.0
2007-07-13 10:37:00,1.75492,1.75493,1.75474,1.75491,30000000.0
2007-07-13 10:38:00,1.75481,1.75481,1.75455,1.75459,26000000.0
2007-07-13 10:39:00,1.75453,1.75456,1.75441,1.75441,29000000.0
2007-07-13 10:40:00,1.75422,1.75438,1.75413,1.75415,19000000.0
2007-07-13 10:41:00,1.75421,1.75435,1.75413,1.75423,29000000.0
2007-07-13 10:42:00,1.75433,1.75433,1.75401,1.75401,38000000.0
2007-07-13 10:43:00,1.75402,1.75434,1.75402,1.75434,27000000.0
2007-07-13 10:44:00,1.75445,1.75445,1.75406,1.75406,26000000.0
2007-07-13 10:45:00,1.75403,1.75403,1.75272,1.75272,27000000.0
2007-07-13 10:46:00,1.75374,1.75388,1.75348,1.75348,35000000.0
2007-07-13 10:47:00,1.75325,1.75356,1.75325,1.75345,23000000.0
2007-07-13 10:48:00,1.75282,1.75285,1.75269,1.75285,44000000.0
2007-07-13 10:49:00,1.75292,1.753,1.7529,1.75296,36000000.0
2007-07-13 10:50:00,1.75304,1.75323,1.75299,1.75323,47000000.0
2007-07-13 10:51:00,1.75324,1.75336,1.75317,1.75317,45000000.0
2007-07-13 10:52:00,1.75292,1.75325,1.75292,1.75324,33000000.0
2007-07-13 10:53:00,1.75326,1.75326,1.75287,1.75314,46000000.0
2007-07-13 10:54:00,1.75308,1.75335,1.75305,1.75305,35000000.0
2007-07-13 10:55:00,1.75288,1.75309,1.75288,1.75308,37000000.0
2007-07-13 10:56:00,1.75288,1.75288,1.75255,1.75275,33000000.0
2007-07-13 10:57:00,1.75274,1.75279,1.75249,1.75249,33000000.0
2007-07-13 10:58:00,1.75239,1.75239,1.75184,1.75184,26000000.0
2007-07-13 10:59:00,1.75166,1.75213,1.75166,1.75213,47000000.0
2007-07-13 11:00:00,1.75224,1.75235,1.75224,1.75231,39000000.0
2007-07-13 11:01:00,1.75234,1.75234,1.75176,1.75176,45000000.0
2007-07-13 11:02:00,1.75171,1.75179,1.75169,1.75169,17000000.0
2007-07-13 11:03:00,1.75168,1.75168,1.75152,1.75157,37000000.0
2007-07-13 11:04:00,1.75158,1.75178,1.75158,1.75178,40000000.0
2007-07-13 11:05:00,1.75208,1.75213,1.7519,1.7519,18000000.0
2007-07-13 11:06:00,1.75179,1.75183,1.75177,1.7518,19000000.0
2007-07-13 11:07:00,1.75174,1.75187,1.75171,1.75173,30000000.0
2007-07-13 11:08:00,1.7517,1.75186,1.7517,1.75176,30000000.0
2007-07-13 11:09:00,1.75147,1.7517,1.75142,1.75149,45000000.0
2007-07-13 11:10:00,1.7517,1.7517,1.75159,1.75164,35000000.0
2007-07-13 11:11:00,1.75183,1.75188,1.75171,1.75188,46000000.0
2007-07-13 11:12:00,1.75178,1.75189,1.75162,1.75167,55000000.0
2007-07-13 11:13:00,1.75167,1.7517,1.75149,1.7517,59000000.0
2007-07-13 11:14:00,1.75173,1.75191,1.75168,1.75189,41000000.0
2007-07-13 11:15:00,1.75178,1.75189,1.75163,1.7518,34000000.0
2007-07-13 11:16:00,1.7517,1.75184,1.75156,1.75156,20000000.0
2007-07-13 11:17:00,1.75168,1.75199,1.75168,1.75199,57000000.0
2007-07-13 11:18:00,1.75194,1.752,1.75169,1.75172,44000000.0
2007-07-13 11:19:00,1.75161,1.75184,1.75156,1.75184,63000000.0
2007-07-13 11:20:00,1.75189,1.75206,1.75186,1.75206,43000000.0
2007-07-13 11:21:00,1.75204,1.75209,1.75185,1.75209,34000000.0
2007-07-13 11:22:00,1.75188,1.75188,1.75176,1.75188,56000000.0
2007-07-13 11:23:00,1.75187,1.75187,1.75166,1.75174,43000000.0
2007-07-13 11:24:00,1.75183,1.75194,1.75174,1.7518,53000000.0
2007-07-13 11:25:00,1.7517,1.75195,1.7517,1.75178,29000000.0
2007-07-13 11:26:00,1.75177,1.75191,1.75177,1.7519,41000000.0
2007-07-13 11:27:00,1.75193,1.75198,1.75161,1.7518,34000000.0
2007-07-13 11:28:00,1.75193,1.75239,1.75192,1.75233,36000000.0
2007-07-13 11:29:00,1.75243,1.75248,1.75225,1.7523,43000000.0
2007-07-13 11:30:00,1.7522,1.75221,1.75214,1.75216,24000000.0
2007-07-13 11:31:00,1.75222,1.75222,1.75205,1.75213,34000000.0
2007-07-13 11:32:00,1.75219,1.75223,1.75215,1.75223,46000000.0
2007-07-13 11:33:00,1.75206,1.75207,1.75189,1.75189,41000000.0
2007-07-13 11:34:00,1.75096,1.75213,1.75096,1.75213,28000000.0
2007-07-13 11:35:00,1.75206,1.75206,1.75196,1.75198,44000000.0
2007-07-13 11:36:00,1.75197,1.7521,1.75189,1.75197,48000000.0
2007-07-13 11:37:00,1.7518,1.75206,1.7518,1.75206,50000000.0
2007-07-13 11:38:00,1.7519,1.75195,1.75177,1.75195,37000000.0
2007-07-13 11:39:00,1.75199,1.75208,1.75193,1.75193,52000000.0
2007-07-13 11:40:00,1.75205,1.75212,1.75197,1.75212,27000000.0
2007-07-13 11:41:00,1.75237,1.75239,1.75203,1.75203,49000000.0
2007-07-13 11:42:00,1.75197,1.75199,1.75191,1.75193,22000000.0
2007-07-13 11:43:00,1.75208,1.75208,1.75183,1.75194,45000000.0
2007-07-13 11:44:00,1.75177,1.75194,1.75176,1.75176,42000000.0
2007-07-13 11:45:00,1.75175,1.75182,1.75169,1.75182,41000000.0
2007-07-13 11:46:00,1.75175,1.75178,1.75156,1.75177,38000000.0
2007-07-13 11:47:00,1.75152,1.75162,1.75152,1.75162,22000000.0
2007-07-13 11:48:00,1.75154,1.75166,1.75153,1.75166,27000000.0
2007-07-13 11:49:00,1.75153,1.75197,1.75153,1.75191,41000000.0
2007-07-13 11:50:00,1.75122,1.75174,1.75103,1.75157,44000000.0
2007-07-13 11:51:00,1.75204,1.75209,1.75192,1.75209,37000000.0
2007-07-13 11:52:00,1.75191,1.75198,1.75183,1.75183,37000000.0
2007-07-13 11:53:00,1.75183,1.75207,1.75183,1.75206,33000000.0
2007-07-13 11:54:00,1.75211,1.75215,1.75197,1.75201,37000000.0
2007-07-13 11:55:00,1.75186,1.75186,1.75165,1.75167,38000000.0
2007-07-13 11:56:00,1.7517,1.75181,1.75167,1.75168,51000000.0
2007-07-13 11:57:00,1.75145,1.75145,1.75121,1.75128,29000000.0
2007-07-13 11:58:00,1.75149,1.75165,1.75149,1.75161,31000000.0
2007-07-13 11:59:00,1.75161,1.75175,1.75146,1.75146,51000000.0
2007-07-13 12:00:00,1.75135,1.75148,1.75135,1.75139,23000000.0
2007-07-13 12:01:00,1.75135,1.75135,1.75107,1.75107,24000000.0
2007-07-13 12:02:00,1.75101,1.75101,1.75075,1.75076,34000000.0
2007-07-13 12:03:00,1.75091,1.75102,1.7509,1.75101,36000000.0
2007-07-13 12:04:00,1.75098,1.75099,1.75082,1.75082,33000000.0
2007-07-13 12:05:00,1.75059,1.75079,1.75059,1.75079,26000000.0
2007-07-13 12:06:00,1.75064,1.75076,1.75064,1.75069,15000000.0
2007-07-13 12:07:00,1.75063,1.75063,1.75049,1.75049,23000000.0
2007-07-13 12:08:00,1.75054,1.75066,1.75045,1.75048,37000000.0
2007-07-13 12:09:00,1.75071,1.75096,1.75071,1.75096,11000000.0
2007-07-13 12:10:00,1.7511,1.75115,1.75107,1.75108,25000000.0
2007-07-13 12:11:00,1.7511,1.7511,1.75081,1.7509,33000000.0
2007-07-13 12:12:00,1.75104,1.75107,1.75095,1.751,31000000.0
2007-07-13 12:13:00,1.75084,1.75137,1.75084,1.75137,24000000.0
2007-07-13 12:14:00,1.75121,1.75157,1.75121,1.75157,36000000.0
2007-07-13 12:15:00,1.7517,1.75179,1.75162,1.75179,29000000.0
2007-07-13 12:16:00,1.75163,1.75163,1.75129,1.75129,30000000.0
2007-07-13 12:17:00,1.75127,1.75144,1.75125,1.75129,41000000.0
2007-07-13 12:18:00,1.75114,1.75162,1.75108,1.75162,43000000.0
2007-07-13 12:19:00,1.75135,1.75152,1.75135,1.75147,37000000.0
2007-07-13 12:20:00,1.75129,1.7516,1.75129,1.7516,40000000.0
2007-07-13 12:21:00,1.75137,1.75146,1.75112,1.75146,61000000.0
2007-07-13 12:22:00,1.75136,1.75151,1.75135,1.75151,24000000.0
2007-07-13 12:23:00,1.7513,1.7513,1.75117,1.7512,23000000.0
2007-07-13 12:24:00,1.75119,1.75162,1.75119,1.75141,30000000.0
2007-07-13 12:25:00,1.75137,1.75153,1.75134,1.75134,22000000.0
2007-07-13 12:26:00,1.75114,1.75114,1.75093,1.75093,32000000.0
2007-07-13 12:27:00,1.75115,1.75131,1.75111,1.75111,25000000.0
2007-07-13 12:28:00,1.7513,1.75141,1.75119,1.75135,58000000.0
2007-07-13 12:29:00,1.75122,1.75122,1.74929,1.74935,71000000.0
2007-07-13 12:30:00,1.75136,1.75171,1.74966,1.75168,47000000.0
2007-07-13 12:31:00,1.75192,1.75235,1.75192,1.75235,55000000.0
2007-07-13 12:32:00,1.75239,1.75241,1.75223,1.75237,32000000.0
2007-07-13 12:33:00,1.75242,1.7525,1.75241,1.7525,40000000.0
2007-07-13 12:34:00,1.75247,1.75247,1.75233,1.75233,14000000.0
2007-07-13 12:35:00,1.75231,1.75231,1.7521,1.75223,8000000.0
2007-07-13 12:36:00,1.75219,1.7522,1.75202,1.7522,36000000.0
2007-07-13 12:37:00,1.75207,1.75225,1.75207,1.75217,22000000.0
2007-07-13 12:38:00,1.75223,1.7524,1.75223,1.75231,12000000.0
2007-07-13 12:39:00,1.75231,1.75231,1.75201,1.75201,20000000.0
2007-07-13 12:40:00,1.75206,1.75219,1.75206,1.75219,16000000.0
2007-07-13 12:41:00,1.75243,1.75243,1.75227,1.75227,10000000.0
2007-07-13 12:42:00,1.75224,1.75247,1.75224,1.75236,26000000.0
2007-07-13 12:43:00,1.75217,1.75227,1.75213,1.75213,9000000.0
2007-07-13 12:44:00,1.75234,1.75234,1.75216,1.75229,21000000.0
2007-07-13 12:45:00,1.75214,1.75214,1.75189,1.75211,30000000.0
2007-07-13 12:46:00,1.75204,1.75204,1.75182,1.75193,41000000.0
2007-07-13 12:47:00,1.75213,1.75246,1.75213,1.75235,26000000.0
2007-07-13 12:48:00,1.75234,1.75234,1.75218,1.75218,27000000.0
2007-07-13 12:49:00,1.75223,1.75226,1.75207,1.75207,36000000.0
2007-07-13 12:50:00,1.75241,1.75252,1.7523,1.75238,34000000.0
2007-07-13 12:51:00,1.75246,1.75248,1.75232,1.75232,25000000.0
2007-07-13 12:52:00,1.75238,1.75238,1.75227,1.75235,26000000.0
2007-07-13 12:53:00,1.75229,1.75233,1.75205,1.75216,16000000.0
2007-07-13 12:54:00,1.75165,1.75252,1.75059,1.75252,28000000.0
2007-07-13 12:55:00,1.75207,1.7522,1.75194,1.7522,29000000.0
2007-07-13 12:56:00,1.75226,1.75253,1.75205,1.75253,30000000.0
2007-07-13 12:57:00,1.75149,1.75149,1.75008,1.75008,26000000.0
2007-07-13 12:58:00,1.75246,1.75248,1.7523,1.75248,14000000.0
2007-07-13 12:59:00,1.75236,1.75236,1.75157,1.75157,32000000.0
2007-07-13 13:00:00,1.75157,1.75157,1.75142,1.75144,20000000.0
2007-07-13 13:01:00,1.75135,1.75162,1.75115,1.7512,31000000.0
2007-07-13 13:02:00,1.7515,1.75182,1.7515,1.75182,12000000.0
2007-07-13 13:03:00,1.75166,1.75174,1.75161,1.75161,21000000.0
2007-07-13 13:04:00,1.75162,1.75162,1.75122,1.75122,7000000.0
2007-07-13 13:05:00,1.75124,1.75136,1.75124,1.75127,17000000.0
2007-07-13 13:06:00,1.75105,1.75105,1.75093,1.75093,22000000.0
2007-07-13 13:07:00,1.75087,1.75126,1.75087,1.75126,17000000.0
2007-07-13 13:08:00,1.75152,1.75152,1.75109,1.75109,37000000.0
2007-07-13 13:09:00,1.75106,1.75145,1.75106,1.75145,33000000.0
2007-07-13 13:10:00,1.75159,1.75162,1.75145,1.75151,32000000.0
2007-07-13 13:11:00,1.75169,1.75176,1.75169,1.75174,21000000.0
2007-07-13 13:12:00,1.7518,1.75184,1.75179,1.75183,7000000.0
2007-07-13 13:13:00,1.75191,1.75198,1.75184,1.75184,11000000.0
2007-07-13 13:14:00,1.75182,1.75198,1.7518,1.75193,33000000.0
2007-07-13 13:15:00,1.75183,1.75201,1.75157,1.75157,25000000.0
2007-07-13 13:16:00,1.75163,1.75176,1.75163,1.75176,20000000.0
2007-07-13 13:17:00,1.75174,1.75174,1.7516,1.75166,19000000.0
2007-07-13 13:18:00,1.75159,1.75164,1.75157,1.75157,41000000.0
2007-07-13 13:19:00,1.75154,1.75158,1.75152,1.75153,36000000.0
2007-07-13 13:20:00,1.7515,1.7515,1.75126,1.75127,36000000.0
2007-07-13 13:21:00,1.75124,1.75131,1.7512,1.75121,54000000.0
2007-07-13 13:22:00,1.75131,1.75136,1.75128,1.75136,41000000.0
2007-07-13 13:23:00,1.75135,1.75143,1.75135,1.7514,11000000.0
2007-07-13 13:24:00,1.75137,1.75158,1.75137,1.75155,23000000.0
2007-07-13 13:25:00,1.75186,1.75205,1.7518,1.7518,25000000.0
2007-07-13 13:26:00,1.75172,1.75205,1.75172,1.75187,20000000.0
2007-07-13 13:27:00,1.75196,1.75196,1.75177,1.75177,32000000.0
2007-07-13 13:28:00,1.7515,1.75167,1.75147,1.75162,26000000.0
2007-07-13 13:29:00,1.75185,1.75187,1.75161,1.75187,25000000.0
2007-07-13 13:30:00,1.75186,1.75186,1.75151,1.75161,16000000.0
2007-07-13 13:31:00,1.75167,1.75219,1.7516,1.75219,21000000.0
2007-07-13 13:32:00,1.75203,1.75223,1.75196,1.75213,28000000.0
2007-07-13 13:33:00,1.7522,1.75231,1.75207,1.75231,18000000.0
2007-07-13 13:34:00,1.75226,1.75226,1.7519,1.75192,35000000.0
2007-07-13 13:35:00,1.75162,1.75175,1.75158,1.75171,10000000.0
2007-07-13 13:36:00,1.75161,1.7517,1.75138,1.75138,40000000.0
2007-07-13 13:37:00,1.75135,1.75154,1.75117,1.75152,22000000.0
2007-07-13 13:38:00,1.7514,1.75164,1.7512,1.75164,39000000.0
2007-07-13 13:39:00,1.75144,1.75164,1.75142,1.75152,32000000.0
2007-07-13 13:40:00,1.75179,1.75191,1.75172,1.7518,35000000.0
2007-07-13 13:41:00,1.75146,1.75149,1.75136,1.75136,27000000.0
2007-07-13 13:42:00,1.75156,1.75157,1.75144,1.75146,32000000.0
2007-07-13 13:43:00,1.75138,1.75138,1.75089,1.75093,26000000.0
2007-07-13 13:44:00,1.75111,1.75131,1.75104,1.75131,25000000.0
2007-07-13 13:45:00,1.7515,1.7517,1.75141,1.7517,21000000.0
2007-07-13 13:46:00,1.75175,1.75175,1.75162,1.75164,13000000.0
2007-07-13 13:47:00,1.75124,1.75132,1.75106,1.75106,22000000.0
2007-07-13 13:48:00,1.75114,1.75121,1.7509,1.75121,21000000.0
2007-07-13 13:49:00,1.7512,1.7512,1.75103,1.75107,24000000.0
2007-07-13 13:50:00,1.75112,1.75112,1.75092,1.75105,27000000.0
2007-07-13 13:51:00,1.75114,1.75127,1.75106,1.75127,27000000.0
2007-07-13 13:52:00,1.75133,1.75147,1.75114,1.75114,31000000.0
2007-07-13 13:53:00,1.75034,1.75051,1.7503,1.75051,31000000.0
2007-07-13 13:54:00,1.75121,1.75121,1.75109,1.75109,28000000.0
2007-07-13 13:55:00,1.75115,1.75154,1.75115,1.75154,33000000.0
2007-07-13 13:56:00,1.75156,1.75158,1.75137,1.75158,23000000.0
2007-07-13 13:57:00,1.75163,1.75172,1.75146,1.75172,19000000.0
2007-07-13 13:58:00,1.75183,1.75206,1.75183,1.75206,30000000.0
2007-07-13 13:59:00,1.75206,1.75206,1.75189,1.75197,39000000.0
2007-07-13 14:00:00,1.75217,1.75217,1.752,1.75204,30000000.0
2007-07-13 14:01:00,1.75188,1.75199,1.75187,1.75199,16000000.0
2007-07-13 14:02:00,1.75199,1.75209,1.75194,1.75209,34000000.0
2007-07-13 14:03:00,1.75237,1.75245,1.75231,1.75235,24000000.0
2007-07-13 14:04:00,1.75233,1.75233,1.75217,1.75217,20000000.0
2007-07-13 14:05:00,1.75209,1.7522,1.75201,1.75201,31000000.0
2007-07-13 14:06:00,1.75182,1.7521,1.75182,1.75208,28000000.0
2007-07-13 14:07:00,1.75191,1.75207,1.75182,1.75199,32000000.0
2007-07-13 14:08:00,1.75186,1.75195,1.75177,1.75195,22000000.0
2007-07-13 14:09:00,1.75196,1.75228,1.7519,1.75228,15000000.0
2007-07-13 14:10:00,1.75237,1.75258,1.75237,1.75258,24000000.0
2007-07-13 14:11:00,1.75258,1.75258,1.75249,1.75258,22000000.0
2007-07-13 14:12:00,1.75257,1.75257,1.75244,1.75245,17000000.0
2007-07-13 14:13:00,1.75215,1.75249,1.75215,1.75247,19000000.0
2007-07-13 14:14:00,1.75238,1.75238,1.75199,1.75199,22000000.0
2007-07-13 14:15:00,1.75206,1.75212,1.75188,1.75212,26000000.0
2007-07-13 14:16:00,1.75208,1.7523,1.75208,1.75225,10000000.0
2007-07-13 14:17:00,1.75232,1.75234,1.75215,1.75217,8000000.0
2007-07-13 14:18:00,1.75221,1.75232,1.75215,1.75231,13000000.0
2007-07-13 14:19:00,1.75236,1.75241,1.75225,1.75233,29000000.0
2007-07-13 14:20:00,1.75223,1.75223,1.75209,1.75212,15000000.0
2007-07-13 14:21:00,1.75192,1.75192,1.75167,1.75169,18000000.0
2007-07-13 14:22:00,1.7517,1.7517,1.75155,1.75155,10000000.0
2007-07-13 14:23:00,1.75145,1.75146,1.75139,1.75144,24000000.0
2007-07-13 14:24:00,1.75142,1.75166,1.75142,1.75165,17000000.0
2007-07-13 14:25:00,1.75167,1.75172,1.75126,1.75126,31000000.0
2007-07-13 14:26:00,1.75139,1.75139,1.7512,1.7512,14000000.0
2007-07-13 14:27:00,1.75119,1.75154,1.75119,1.75154,14000000.0
2007-07-13 14:28:00,1.75168,1.75184,1.75157,1.75157,9000000.0
2007-07-13 14:29:00,1.75171,1.75213,1.75168,1.75213,7000000.0
2007-07-13 14:30:00,1.75229,1.75229,1.75189,1.75191,17000000.0
2007-07-13 14:31:00,1.75191,1.7523,1.75167,1.75167,21000000.0
2007-07-13 14:32:00,1.75143,1.75145,1.75082,1.75082,8000000.0
2007-07-13 14:33:00,1.75106,1.75173,1.75106,1.75164,10000000.0
2007-07-13 14:34:00,1.75182,1.75182,1.75133,1.75133,11000000.0
2007-07-13 14:35:00,1.75131,1.75149,1.75131,1.75149,7000000.0
2007-07-13 14:36:00,1.7515,1.75191,1.7515,1.75191,8000000.0
2007-07-13 14:37:00,1.75252,1.75256,1.75221,1.75221,11000000.0
2007-07-13 14:38:00,1.75186,1.75229,1.75186,1.75229,7000000.0
2007-07-13 14:39:00,1.75253,1.75257,1.75229,1.75246,8000000.0
2007-07-13 14:40:00,1.75251,1.75251,1.75225,1.75225,8000000.0
2007-07-13 14:41:00,1.75223,1.75223,1.75196,1.75196,10000000.0
2007-07-13 14:42:00,1.75167,1.75204,1.75167,1.75204,9000000.0
2007-07-13 14:43:00,1.7524,1.75244,1.75208,1.75228,8000000.0
2007-07-13 14:44:00,1.75251,1.75251,1.75204,1.75204,8000000.0
2007-07-13 14:45:00,1.75183,1.7519,1.75157,1.75174,7000000.0
2007-07-13 14:46:00,1.75145,1.75145,1.75112,1.75132,9000000.0
2007-07-13 14:47:00,1.75138,1.75138,1.75077,1.75116,8000000.0
2007-07-13 14:48:00,1.75141,1.75162,1.75124,1.75162,8000000.0
2007-07-13 14:49:00,1.75134,1.75166,1.75132,1.75166,9000000.0
2007-07-13 14:50:00,1.75198,1.75214,1.75185,1.75214,7000000.0
2007-07-13 14:51:00,1.75228,1.75274,1.75218,1.75274,10000000.0
2007-07-13 14:52:00,1.7529,1.75305,1.7527,1.7527,7000000.0
2007-07-13 14:53:00,1.7529,1.75293,1.75272,1.75293,7000000.0
2007-07-13 14:54:00,1.75298,1.75309,1.75286,1.75302,8000000.0
2007-07-13 14:55:00,1.75289,1.7529,1.75264,1.75281,7000000.0
2007-07-13 14:56:00,1.7529,1.7529,1.75268,1.75268,8000000.0
2007-07-13 14:57:00,1.75269,1.75269,1.75238,1.75252,7000000.0
2007-07-13 14:58:00,1.75252,1.75255,1.75231,1.75255,8000000.0
2007-07-13 14:59:00,1.75276,1.75301,1.75267,1.75301,8000000.0
2007-07-13 15:00:00,1.75279,1.75294,1.75276,1.7529,7000000.0
2007-07-13 15:01:00,1.75267,1.75295,1.75267,1.75294,8000000.0
2007-07-13 15:02:00,1.75289,1.75304,1.75289,1.75304,7000000.0
2007-07-13 15:03:00,1.7531,1.75342,1.7531,1.75342,7000000.0
2007-07-13 15:04:00,1.75319,1.7532,1.75299,1.75313,8000000.0
2007-07-13 15:05:00,1.75305,1.75344,1.75304,1.75337,7000000.0
2007-07-13 15:06:00,1.75326,1.75326,1.7529,1.7529,8000000.0
2007-07-13 15:07:00,1.75281,1.75298,1.75264,1.75294,11000000.0
2007-07-13 15:08:00,1.75263,1.7528,1.7526,1.7528,8000000.0
2007-07-13 15:09:00,1.7526,1.7527,1.75242,1.7527,7000000.0
2007-07-13 15:10:00,1.75266,1.75279,1.75243,1.75243,7000000.0
2007-07-13 15:11:00,1.75244,1.75285,1.75244,1.75273,11000000.0
2007-07-13 15:12:00,1.75296,1.75312,1.75289,1.75292,10000000.0
2007-07-13 15:13:00,1.75291,1.75291,1.75269,1.75273,9000000.0
2007-07-13 15:14:00,1.75279,1.753,1.75264,1.75299,10000000.0
2007-07-13 15:15:00,1.75292,1.75293,1.7527,1.75293,8000000.0
2007-07-13 15:16:00,1.75279,1.75312,1.75279,1.75294,9000000.0
2007-07-13 15:17:00,1.75316,1.75344,1.75316,1.75339,9000000.0
2007-07-13 15:18:00,1.75341,1.75353,1.7534,1.75348,8000000.0
2007-07-13 15:19:00,1.75366,1.75419,1.75366,1.75416,7000000.0
2007-07-13 15:20:00,1.75437,1.75437,1.75374,1.75374,9000000.0
2007-07-13 15:21:00,1.75383,1.75392,1.75361,1.75392,8000000.0
2007-07-13 15:22:00,1.75445,1.7549,1.75445,1.75482,9000000.0
2007-07-13 15:23:00,1.75496,1.75596,1.75496,1.75595,8000000.0
2007-07-13 15:24:00,1.75626,1.75626,1.75577,1.75577,8000000.0
2007-07-13 15:25:00,1.75569,1.75569,1.75553,1.75554,7000000.0
2007-07-13 15:26:00,1.75531,1.75569,1.75531,1.75569,7000000.0
2007-07-13 15:27:00,1.75573,1.75585,1.75545,1.75545,7000000.0
2007-07-13 15:28:00,1.75577,1.75626,1.75577,1.75626,11000000.0
2007-07-13 15:29:00,1.75623,1.75623,1.75588,1.75605,7000000.0
2007-07-13 15:30:00,1.75643,1.75654,1.75564,1.75564,9000000.0
2007-07-13 15:31:00,1.75545,1.7555,1.75528,1.7555,9000000.0
2007-07-13 15:32:00,1.75574,1.75574,1.75534,1.75547,10000000.0
2007-07-13 15:33:00,1.75551,1.75584,1.75551,1.75575,8000000.0
2007-07-13 15:34:00,1.75576,1.75576,1.7554,1.75555,9000000.0
2007-07-13 15:35:00,1.75566,1.75601,1.75548,1.75601,7000000.0
2007-07-13 15:36:00,1.75565,1.75584,1.75555,1.75555,7000000.0
2007-07-13 15:37:00,1.75558,1.75573,1.75549,1.75549,8000000.0
2007-07-13 15:38:00,1.75315,1.75511,1.75315,1.75511,7000000.0
2007-07-13 15:39:00,1.75532,1.75539,1.75507,1.75522,10000000.0
2007-07-13 15:40:00,1.75524,1.75528,1.75509,1.75509,9000000.0
2007-07-13 15:41:00,1.75567,1.7561,1.75567,1.75582,11000000.0
2007-07-13 15:42:00,1.75585,1.75609,1.75585,1.75587,8000000.0
2007-07-13 15:43:00,1.75564,1.75564,1.75517,1.75537,8000000.0
2007-07-13 15:44:00,1.75551,1.75557,1.75528,1.75557,8000000.0
2007-07-13 15:45:00,1.75583,1.75585,1.75566,1.7557,8000000.0
2007-07-13 15:46:00,1.75563,1.75603,1.75544,1.75592,10000000.0
2007-07-13 15:47:00,1.75589,1.75589,1.75541,1.75543,7000000.0
2007-07-13 15:48:00,1.75519,1.75537,1.75515,1.75524,7000000.0
2007-07-13 15:49:00,1.7553,1.75537,1.75514,1.75514,8000000.0
2007-07-13 15:50:00,1.75537,1.75546,1.75522,1.7554,8000000.0
2007-07-13 15:51:00,1.75529,1.75543,1.75525,1.75537,9000000.0
2007-07-13 15:52:00,1.75528,1.75584,1.75522,1.75584,7000000.0
2007-07-13 15:53:00,1.75544,1.75569,1.75544,1.75569,7000000.0
2007-07-13 15:54:00,1.75627,1.75638,1.75617,1.75626,11000000.0
2007-07-13 15:55:00,1.75641,1.75665,1.75637,1.75665,9000000.0
2007-07-13 15:56:00,1.75668,1.75668,1.7562,1.7562,7000000.0
2007-07-13 15:57:00,1.75649,1.75659,1.75647,1.75655,10000000.0
2007-07-13 15:58:00,1.75616,1.75632,1.75606,1.75632,10000000.0
2007-07-13 15:59:00,1.75641,1.7567,1.75639,1.7567,7000000.0
2007-07-13 16:00:00,1.75651,1.75683,1.7565,1.75683,7000000.0
2007-07-13 16:01:00,1.75742,1.75766,1.75735,1.75735,9000000.0
2007-07-13 16:02:00,1.75719,1.758,1.75719,1.758,8000000.0
2007-07-13 16:03:00,1.75823,1.75823,1.75752,1.75752,11000000.0
2007-07-13 16:04:00,1.7576,1.7576,1.75735,1.75735,8000000.0
2007-07-13 16:05:00,1.75719,1.75747,1.75719,1.75735,9000000.0
2007-07-13 16:06:00,1.75697,1.75697,1.75665,1.75665,10000000.0
2007-07-13 16:07:00,1.75619,1.75669,1.75567,1.75669,10000000.0
2007-07-13 16:08:00,1.75678,1.75699,1.75662,1.7567,8000000.0
2007-07-13 16:09:00,1.75618,1.75627,1.75617,1.7562,7000000.0
2007-07-13 16:10:00,1.75615,1.75615,1.7559,1.7559,7000000.0
2007-07-13 16:11:00,1.75601,1.75602,1.75577,1.75593,10000000.0
2007-07-13 16:12:00,1.75597,1.75607,1.75594,1.75594,9000000.0
2007-07-13 16:13:00,1.756,1.75625,1.756,1.75625,7000000.0
2007-07-13 16:14:00,1.75625,1.75636,1.75616,1.75616,11000000.0
2007-07-13 16:15:00,1.7566,1.75667,1.75645,1.75645,7000000.0
2007-07-13 16:16:00,1.75628,1.75633,1.75567,1.75567,7000000.0
2007-07-13 16:17:00,1.75584,1.75586,1.75559,1.75578,11000000.0
2007-07-13 16:18:00,1.75577,1.75609,1.75577,1.75603,11000000.0
2007-07-13 16:19:00,1.75588,1.7559,1.75547,1.75547,11000000.0
2007-07-13 16:20:00,1.75503,1.75503,1.75472,1.75478,9000000.0
2007-07-13 16:21:00,1.75501,1.75521,1.75501,1.75518,9000000.0
2007-07-13 16:22:00,1.75527,1.75541,1.75496,1.75527,8000000.0
2007-07-13 16:23:00,1.75543,1.75552,1.75537,1.75546,8000000.0
2007-07-13 16:24:00,1.75536,1.75543,1.75526,1.75538,10000000.0
2007-07-13 16:25:00,1.75529,1.75529,1.7551,1.75522,7000000.0
2007-07-13 16:26:00,1.75518,1.75538,1.75503,1.75538,7000000.0
2007-07-13 16:27:00,1.75524,1.75532,1.75523,1.75525,11000000.0
2007-07-13 16:28:00,1.75491,1.75512,1.75485,1.75489,11000000.0
2007-07-13 16:29:00,1.75484,1.75495,1.75478,1.75478,7000000.0
2007-07-13 16:30:00,1.75468,1.75471,1.75442,1.75462,8000000.0
2007-07-13 16:31:00,1.75449,1.75459,1.7543,1.7543,7000000.0
2007-07-13 16:32:00,1.7545,1.75516,1.75422,1.75516,8000000.0
2007-07-13 16:33:00,1.75493,1.75501,1.75458,1.75497,11000000.0
2007-07-13 16:34:00,1.7551,1.75515,1.7547,1.75474,8000000.0
2007-07-13 16:35:00,1.7548,1.7548,1.75457,1.75457,7000000.0
2007-07-13 16:36:00,1.75446,1.75446,1.75417,1.75418,8000000.0
2007-07-13 16:37:00,1.75419,1.75429,1.754,1.754,8000000.0
2007-07-13 16:38:00,1.75374,1.75374,1.75337,1.75357,7000000.0
2007-07-13 16:39:00,1.75349,1.75349,1.75316,1.75347,8000000.0
2007-07-13 16:40:00,1.75352,1.75352,1.75289,1.75289,11000000.0
2007-07-13 16:41:00,1.75262,1.75328,1.75262,1.75321,10000000.0
2007-07-13 16:42:00,1.75311,1.7532,1.75305,1.75312,7000000.0
2007-07-13 16:43:00,1.75308,1.75323,1.75295,1.75315,7000000.0
2007-07-13 16:44:00,1.75316,1.75323,1.75304,1.75318,7000000.0
2007-07-13 16:45:00,1.75256,1.753,1.75256,1.7527,11000000.0
2007-07-13 16:46:00,1.75237,1.75265,1.75221,1.75265,11000000.0
2007-07-13 16:47:00,1.75278,1.7529,1.75275,1.7529,7000000.0
2007-07-13 16:48:00,1.75288,1.75303,1.75275,1.75303,10000000.0
2007-07-13 16:49:00,1.75302,1.75331,1.75299,1.75327,8000000.0
2007-07-13 16:50:00,1.7532,1.7532,1.75298,1.75316,8000000.0
2007-07-13 16:51:00,1.75329,1.75348,1.75329,1.75331,9000000.0
2007-07-13 16:52:00,1.75309,1.75335,1.75309,1.75334,7000000.0
2007-07-13 16:53:00,1.75342,1.7535,1.75337,1.75338,8000000.0
2007-07-13 16:54:00,1.75344,1.75344,1.75321,1.75321,7000000.0
2007-07-13 16:55:00,1.75314,1.75331,1.75314,1.75331,11000000.0
2007-07-13 16:56:00,1.75302,1.75302,1.75225,1.75225,11000000.0
2007-07-13 16:57:00,1.75219,1.75247,1.75219,1.75247,7000000.0
2007-07-13 16:58:00,1.75267,1.75267,1.75235,1.7524,8000000.0
2007-07-13 16:59:00,1.75092,1.75228,1.75092,1.75211,7000000.0
2007-07-13 17:00:00,1.75201,1.75238,1.75201,1.75223,11000000.0
2007-07-13 17:01:00,1.75242,1.75242,1.75224,1.75224,7000000.0
2007-07-13 17:02:00,1.75231,1.75241,1.75224,1.75239,8000000.0
2007-07-13 17:03:00,1.75239,1.75251,1.75054,1.75218,7000000.0
2007-07-13 17:04:00,1.75253,1.75253,1.75225,1.75225,7000000.0
2007-07-13 17:05:00,1.75226,1.75256,1.75226,1.75254,10000000.0
2007-07-13 17:06:00,1.75242,1.7526,1.75242,1.75251,9000000.0
2007-07-13 17:07:00,1.75219,1.75231,1.75214,1.75215,8000000.0
2007-07-13 17:08:00,1.75215,1.75223,1.75194,1.75223,9000000.0
2007-07-13 17:09:00,1.75237,1.75245,1.75223,1.7523,8000000.0
2007-07-13 17:10:00,1.75244,1.75279,1.75244,1.75269,9000000.0
2007-07-13 17:11:00,1.75257,1.75257,1.75233,1.75251,8000000.0
2007-07-13 17:12:00,1.75243,1.75255,1.75227,1.75254,7000000.0
2007-07-13 17:13:00,1.75267,1.75289,1.75265,1.75265,8000000.0
2007-07-13 17:14:00,1.75248,1.75264,1.75245,1.75259,8000000.0
2007-07-13 17:15:00,1.75266,1.75274,1.75265,1.75273,7000000.0
2007-07-13 17:16:00,1.75273,1.75273,1.75233,1.75254,10000000.0
2007-07-13 17:17:00,1.75258,1.75302,1.75258,1.75302,7000000.0
2007-07-13 17:18:00,1.75288,1.75326,1.75288,1.75314,9000000.0
2007-07-13 17:19:00,1.75337,1.75342,1.75325,1.75327,7000000.0
2007-07-13 17:20:00,1.75327,1.75356,1.75327,1.75349,8000000.0
2007-07-13 17:21:00,1.7535,1.75365,1.75346,1.75365,10000000.0
2007-07-13 17:22:00,1.75328,1.75345,1.75326,1.75327,8000000.0
2007-07-13 17:23:00,1.75336,1.75347,1.75328,1.75341,8000000.0
2007-07-13 17:24:00,1.75372,1.75375,1.75358,1.75375,7000000.0
2007-07-13 17:25:00,1.75379,1.75379,1.75353,1.75353,7000000.0
2007-07-13 17:26:00,1.75345,1.75345,1.75297,1.75297,7000000.0
2007-07-13 17:27:00,1.75267,1.75267,1.75238,1.75251,9000000.0
2007-07-13 17:28:00,1.7526,1.75278,1.75251,1.75278,7000000.0
2007-07-13 17:29:00,1.75297,1.7532,1.75291,1.753,8000000.0
2007-07-13 17:30:00,1.75297,1.75321,1.75285,1.75321,8000000.0
2007-07-13 17:31:00,1.75322,1.75322,1.75302,1.7531,9000000.0
2007-07-13 17:32:00,1.75329,1.75341,1.75311,1.75336,8000000.0
2007-07-13 17:33:00,1.75319,1.75341,1.75221,1.75341,11000000.0
2007-07-13 17:34:00,1.75381,1.75408,1.75375,1.75408,9000000.0
2007-07-13 17:35:00,1.75404,1.75422,1.75385,1.75418,7000000.0
2007-07-13 17:36:00,1.75387,1.75399,1.75373,1.75373,7000000.0
2007-07-13 17:37:00,1.75385,1.75385,1.75352,1.75368,7000000.0
2007-07-13 17:38:00,1.75379,1.75386,1.75324,1.75324,8000000.0
2007-07-13 17:39:00,1.7535,1.75431,1.7535,1.75431,7000000.0
2007-07-13 17:40:00,1.75426,1.7544,1.75424,1.75432,9000000.0
2007-07-13 17:41:00,1.754,1.75425,1.754,1.75411,8000000.0
2007-07-13 17:42:00,1.7545,1.75468,1.75441,1.75465,11000000.0
2007-07-13 17:43:00,1.7546,1.7546,1.75423,1.75423,7000000.0
2007-07-13 17:44:00,1.75419,1.75464,1.75419,1.75464,10000000.0
2007-07-13 17:45:00,1.75477,1.75486,1.75471,1.75486,7000000.0
2007-07-13 17:46:00,1.75481,1.75504,1.75477,1.75503,8000000.0
2007-07-13 17:47:00,1.75489,1.75489,1.75449,1.7547,8000000.0
2007-07-13 17:48:00,1.75438,1.75446,1.75428,1.75438,7000000.0
2007-07-13 17:49:00,1.75403,1.75403,1.75374,1.75376,7000000.0
2007-07-13 17:50:00,1.75363,1.75371,1.75353,1.75353,7000000.0
2007-07-13 17:51:00,1.75355,1.75365,1.75348,1.75362,7000000.0
2007-07-13 17:52:00,1.75361,1.75431,1.7536,1.75431,7000000.0
2007-07-13 17:53:00,1.7547,1.7547,1.75445,1.7545,7000000.0
2007-07-13 17:54:00,1.75435,1.75435,1.75384,1.75384,11000000.0
2007-07-13 17:55:00,1.75374,1.75381,1.75366,1.75381,7000000.0
2007-07-13 17:56:00,1.75393,1.75397,1.75386,1.75386,7000000.0
2007-07-13 17:57:00,1.75385,1.75396,1.75361,1.75361,10000000.0
2007-07-13 17:58:00,1.7537,1.75371,1.75356,1.75358,10000000.0
2007-07-13 17:59:00,1.75358,1.75379,1.75352,1.7537,10000000.0
2007-07-13 18:00:00,1.75357,1.75374,1.75357,1.75368,10000000.0
2007-07-13 18:01:00,1.75366,1.75375,1.75364,1.75375,8000000.0
2007-07-13 18:02:00,1.75365,1.75365,1.75331,1.75331,8000000.0
2007-07-13 18:03:00,1.75356,1.75388,1.75356,1.75357,10000000.0
2007-07-13 18:04:00,1.7535,1.75351,1.75327,1.75351,8000000.0
2007-07-13 18:05:00,1.75361,1.75366,1.75359,1.75366,10000000.0
2007-07-13 18:06:00,1.75366,1.75407,1.75366,1.75398,10000000.0
2007-07-13 18:07:00,1.75359,1.75362,1.75352,1.75361,8000000.0
2007-07-13 18:08:00,1.75368,1.75401,1.75366,1.75388,8000000.0
2007-07-13 18:09:00,1.75396,1.75406,1.75395,1.75406,8000000.0
2007-07-13 18:10:00,1.75403,1.75403,1.7538,1.75393,11000000.0
2007-07-13 18:11:00,1.75396,1.75396,1.75332,1.75332,7000000.0
2007-07-13 18:12:00,1.75379,1.75379,1.75353,1.75378,9000000.0
2007-07-13 18:13:00,1.75399,1.75424,1.75382,1.75398,11000000.0
2007-07-13 18:14:00,1.75386,1.75386,1.75361,1.75361,7000000.0
2007-07-13 18:15:00,1.75368,1.75368,1.75341,1.75345,8000000.0
2007-07-13 18:16:00,1.75343,1.75397,1.75343,1.75397,11000000.0
2007-07-13 18:17:00,1.75392,1.75392,1.75347,1.75359,10000000.0
2007-07-13 18:18:00,1.75389,1.75411,1.75385,1.75389,8000000.0
2007-07-13 18:19:00,1.75384,1.75406,1.75384,1.75406,9000000.0
2007-07-13 18:20:00,1.7538,1.7538,1.75352,1.75352,7000000.0
2007-07-13 18:21:00,1.75388,1.75396,1.75208,1.75387,11000000.0
2007-07-13 18:22:00,1.75381,1.75404,1.75369,1.75404,11000000.0
2007-07-13 18:23:00,1.75407,1.75407,1.75366,1.75366,8000000.0
2007-07-13 18:24:00,1.75373,1.75385,1.75373,1.75377,10000000.0
2007-07-13 18:25:00,1.75375,1.75396,1.75375,1.75396,7000000.0
2007-07-13 18:26:00,1.75389,1.75389,1.7534,1.7534,8000000.0
2007-07-13 18:27:00,1.75328,1.75343,1.75328,1.75343,7000000.0
2007-07-13 18:28:00,1.75323,1.75323,1.75266,1.75266,7000000.0
2007-07-13 18:29:00,1.75303,1.75315,1.7529,1.75314,7000000.0
2007-07-13 18:30:00,1.75309,1.75309,1.75285,1.75301,8000000.0
2007-07-13 18:31:00,1.75301,1.7531,1.75297,1.75307,9000000.0
2007-07-13 18:32:00,1.75307,1.75307,1.75284,1.75284,11000000.0
2007-07-13 18:33:00,1.75289,1.75302,1.75289,1.75296,11000000.0
2007-07-13 18:34:00,1.75287,1.753,1.75282,1.75292,7000000.0
2007-07-13 18:35:00,1.75282,1.75282,1.75268,1.75269,8000000.0
2007-07-13 18:36:00,1.75259,1.7529,1.75259,1.75288,7000000.0
2007-07-13 18:37:00,1.75296,1.75296,1.75275,1.75282,8000000.0
2007-07-13 18:38:00,1.75269,1.75276,1.75255,1.7527,8000000.0
2007-07-13 18:39:00,1.75273,1.75289,1.7527,1.75278,7000000.0
2007-07-13 18:40:00,1.75268,1.75268,1.75253,1.75267,7000000.0
2007-07-13 18:41:00,1.75282,1.75296,1.75281,1.75295,8000000.0
2007-07-13 18:42:00,1.75288,1.75306,1.75276,1.75306,11000000.0
2007-07-13 18:43:00,1.75334,1.75334,1.75313,1.75324,8000000.0
2007-07-13 18:44:00,1.75306,1.75329,1.75306,1.75329,7000000.0
2007-07-13 18:45:00,1.75323,1.75323,1.75291,1.75322,11000000.0
2007-07-13 18:46:00,1.75334,1.75341,1.75318,1.75323,9000000.0
2007-07-13 18:47:00,1.75318,1.75318,1.75291,1.75291,8000000.0
2007-07-13 18:48:00,1.75329,1.75335,1.75319,1.75331,9000000.0
2007-07-13 18:49:00,1.75322,1.75322,1.75287,1.75307,7000000.0
2007-07-13 18:50:00,1.75317,1.75317,1.75302,1.75302,11000000.0
2007-07-13 18:51:00,1.7529,1.75293,1.7527,1.75289,7000000.0
2007-07-13 18:52:00,1.75299,1.75299,1.75272,1.75272,8000000.0
2007-07-13 18:53:00,1.75264,1.75285,1.75258,1.75268,11000000.0
2007-07-13 18:54:00,1.75284,1.75309,1.75284,1.75303,7000000.0
2007-07-13 18:55:00,1.75312,1.7533,1.75312,1.7533,7000000.0
2007-07-13 18:56:00,1.75314,1.75329,1.75309,1.75309,7000000.0
2007-07-13 18:57:00,1.753,1.75301,1.75293,1.75296,10000000.0
2007-07-13 18:58:00,1.75295,1.75306,1.75278,1.75301,9000000.0
2007-07-13 18:59:00,1.75295,1.75303,1.7529,1.7529,8000000.0
2007-07-13 19:00:00,1.75286,1.75292,1.75269,1.75278,7000000.0
2007-07-13 19:01:00,1.75288,1.75289,1.75276,1.7528,7000000.0
2007-07-13 19:02:00,1.75276,1.75276,1.7526,1.7526,8000000.0
2007-07-13 19:03:00,1.75247,1.75247,1.7518,1.7518,7000000.0
2007-07-13 19:04:00,1.75197,1.75202,1.75188,1.75201,8000000.0
2007-07-13 19:05:00,1.75191,1.75193,1.75179,1.75179,8000000.0
2007-07-13 19:06:00,1.75187,1.75208,1.75145,1.7519,8000000.0
2007-07-13 19:07:00,1.75169,1.75184,1.75169,1.75184,9000000.0
2007-07-13 19:08:00,1.75145,1.75194,1.75137,1.75194,8000000.0
2007-07-13 19:09:00,1.75189,1.7521,1.75189,1.7521,7000000.0
2007-07-13 19:10:00,1.752,1.75209,1.75194,1.75202,11000000.0
2007-07-13 19:11:00,1.75201,1.75209,1.75182,1.75209,10000000.0
2007-07-13 19:12:00,1.75221,1.75221,1.75194,1.75221,7000000.0
2007-07-13 19:13:00,1.75148,1.75222,1.75034,1.75219,8000000.0
2007-07-13 19:14:00,1.75228,1.75228,1.75213,1.75213,8000000.0
2007-07-13 19:15:00,1.75227,1.75227,1.75202,1.75202,10000000.0
2007-07-13 19:16:00,1.75215,1.75238,1.75215,1.75226,8000000.0
2007-07-13 19:17:00,1.75261,1.75262,1.75242,1.75258,10000000.0
2007-07-13 19:18:00,1.75245,1.75284,1.75245,1.75281,11000000.0
2007-07-13 19:19:00,1.75287,1.75318,1.75287,1.75318,8000000.0
2007-07-13 19:20:00,1.75326,1.75343,1.75326,1.75337,11000000.0
2007-07-13 19:21:00,1.75347,1.75352,1.75333,1.75347,10000000.0
2007-07-13 19:22:00,1.75349,1.75352,1.75333,1.75352,9000000.0
2007-07-13 19:23:00,1.75322,1.75329,1.75308,1.75329,8000000.0
2007-07-13 19:24:00,1.75327,1.75335,1.753,1.75312,9000000.0
2007-07-13 19:25:00,1.75321,1.75327,1.7531,1.7531,9000000.0
2007-07-13 19:26:00,1.75304,1.75343,1.75304,1.75343,7000000.0
2007-07-13 19:27:00,1.75344,1.7536,1.75344,1.75349,8000000.0
2007-07-13 19:28:00,1.75363,1.75364,1.75344,1.75344,10000000.0
2007-07-13 19:29:00,1.75342,1.75351,1.75341,1.75351,7000000.0
2007-07-13 19:30:00,1.75354,1.75366,1.75342,1.75345,10000000.0
2007-07-13 19:31:00,1.75346,1.75363,1.75327,1.75327,7000000.0
2007-07-13 19:32:00,1.75345,1.75359,1.75339,1.75352,10000000.0
2007-07-13 19:33:00,1.7535,1.75386,1.7535,1.7538,7000000.0
2007-07-13 19:34:00,1.75353,1.75353,1.7534,1.75342,8000000.0
2007-07-13 19:35:00,1.75348,1.75356,1.75344,1.75356,7000000.0
2007-07-13 19:36:00,1.75352,1.75357,1.75343,1.75354,7000000.0
2007-07-13 19:37:00,1.75357,1.75379,1.75356,1.75379,8000000.0
2007-07-13 19:38:00,1.75379,1.75389,1.75378,1.75378,8000000.0
2007-07-13 19:39:00,1.75388,1.75393,1.75374,1.75374,8000000.0
2007-07-13 19:40:00,1.75382,1.75382,1.75313,1.75313,7000000.0
2007-07-13 19:41:00,1.75357,1.75382,1.75346,1.75356,9000000.0
2007-07-13 19:42:00,1.75358,1.75374,1.75353,1.75353,7000000.0
2007-07-13 19:43:00,1.75332,1.75332,1.75266,1.7527,11000000.0
2007-07-13 19:44:00,1.75274,1.75303,1.75274,1.75303,8000000.0
2007-07-13 19:45:00,1.75315,1.75322,1.75301,1.75317,9000000.0
2007-07-13 19:46:00,1.75327,1.75333,1.75324,1.75324,7000000.0
2007-07-13 19:47:00,1.7535,1.7535,1.75322,1.75331,9000000.0
2007-07-13 19:48:00,1.75316,1.75334,1.75305,1.75334,8000000.0
2007-07-13 19:49:00,1.75332,1.75336,1.75318,1.75324,7000000.0
2007-07-13 19:50:00,1.75304,1.75319,1.75293,1.75293,7000000.0
2007-07-13 19:51:00,1.7531,1.75311,1.75298,1.75308,7000000.0
2007-07-13 19:52:00,1.75301,1.75312,1.75286,1.75312,7000000.0
2007-07-13 19:53:00,1.75307,1.75313,1.753,1.75307,7000000.0
2007-07-13 19:54:00,1.75303,1.75304,1.75289,1.75304,8000000.0
2007-07-13 19:55:00,1.75301,1.75338,1.75301,1.75335,8000000.0
2007-07-13 19:56:00,1.75344,1.75344,1.75315,1.75333,8000000.0
2007-07-13 19:57:00,1.75415,1.75454,1.75415,1.75454,7000000.0
2007-07-13 19:58:00,1.75469,1.75521,1.75459,1.75521,10000000.0
2007-07-13 19:59:00,1.75502,1.7551,1.75485,1.75485,8000000.0
2007-07-13 20:00:00,1.75513,1.75522,1.75479,1.75484,7000000.0
2007-07-13 20:01:00,1.75468,1.75474,1.75464,1.75471,7000000.0
2007-07-13 20:02:00,1.75449,1.75461,1.75443,1.75443,7000000.0
2007-07-13 20:03:00,1.75431,1.75448,1.75431,1.75447,9000000.0
2007-07-13 20:04:00,1.75444,1.75456,1.75442,1.7545,9000000.0
2007-07-13 20:05:00,1.75431,1.75456,1.75426,1.75456,9000000.0
2007-07-13 20:06:00,1.75461,1.75473,1.7545,1.7545,11000000.0
2007-07-13 20:07:00,1.75463,1.75469,1.75453,1.75453,10000000.0
2007-07-13 20:08:00,1.75462,1.75466,1.75448,1.75466,8000000.0
2007-07-13 20:10:00,1.75464,1.75471,1.75436,1.75436,8000000.0
2007-07-13 20:11:00,1.75442,1.75453,1.75435,1.75436,8000000.0
2007-07-13 20:12:00,1.75455,1.75471,1.75451,1.75471,7000000.0
2007-07-13 20:13:00,1.75474,1.75474,1.75461,1.75467,10000000.0
2007-07-13 20:14:00,1.75467,1.75484,1.75446,1.75484,7000000.0
2007-07-13 20:15:00,1.75494,1.75494,1.75471,1.75488,7000000.0
2007-07-13 20:16:00,1.75503,1.75511,1.75492,1.75509,7000000.0
2007-07-13 20:17:00,1.75503,1.75507,1.7549,1.7549,11000000.0
2007-07-13 20:18:00,1.75493,1.75509,1.75493,1.75499,9000000.0
2007-07-13 20:19:00,1.75487,1.75496,1.75482,1.75482,8000000.0
2007-07-13 20:20:00,1.75471,1.75474,1.7546,1.75473,7000000.0
2007-07-13 20:21:00,1.7547,1.7547,1.75448,1.75465,11000000.0
2007-07-13 20:22:00,1.75471,1.75479,1.75442,1.75442,7000000.0
2007-07-13 20:23:00,1.7544,1.75442,1.75432,1.75432,7000000.0
2007-07-13 20:24:00,1.75442,1.75463,1.75442,1.75463,8000000.0
2007-07-13 20:25:00,1.75449,1.75449,1.75394,1.75394,11000000.0
2007-07-13 20:26:00,1.75406,1.7542,1.75406,1.75419,8000000.0
2007-07-13 20:27:00,1.75417,1.75417,1.75378,1.7538,9000000.0
2007-07-13 20:28:00,1.75392,1.75394,1.75365,1.75365,7000000.0
2007-07-13 20:29:00,1.75364,1.75364,1.7535,1.7535,8000000.0
2007-07-13 20:30:00,1.75366,1.75371,1.75331,1.75331,8000000.0
2007-07-13 20:31:00,1.75383,1.75415,1.75379,1.75415,7000000.0
2007-07-13 20:32:00,1.75385,1.75386,1.75368,1.75386,7000000.0
2007-07-13 20:33:00,1.75409,1.75417,1.75397,1.75411,7000000.0
2007-07-13 20:34:00,1.75392,1.7542,1.75392,1.7542,8000000.0
2007-07-13 20:35:00,1.75387,1.75403,1.75354,1.75369,9000000.0
2007-07-13 20:36:00,1.75419,1.75419,1.75394,1.75412,7000000.0
2007-07-13 20:37:00,1.75364,1.75379,1.75355,1.75377,11000000.0
2007-07-13 20:38:00,1.75405,1.75411,1.75394,1.7541,10000000.0
2007-07-13 20:39:00,1.75415,1.7542,1.75393,1.75418,9000000.0
2007-07-13 20:40:00,1.75415,1.75426,1.75411,1.75419,8000000.0
2007-07-13 20:41:00,1.75404,1.75404,1.75377,1.75377,8000000.0
2007-07-13 20:42:00,1.75393,1.75408,1.75387,1.75387,11000000.0
2007-07-13 20:43:00,1.75406,1.75413,1.75386,1.75413,8000000.0
2007-07-13 20:44:00,1.75415,1.75429,1.7541,1.75421,10000000.0
2007-07-13 20:45:00,1.75422,1.75422,1.75414,1.75415,7000000.0
2007-07-13 20:46:00,1.75396,1.75415,1.75392,1.75392,8000000.0
2007-07-13 20:47:00,1.75404,1.75411,1.75401,1.75401,7000000.0
2007-07-13 20:48:00,1.75401,1.75446,1.75401,1.75446,10000000.0
2007-07-13 20:49:00,1.75437,1.75437,1.75413,1.75413,7000000.0
2007-07-13 20:50:00,1.75422,1.75422,1.75401,1.75407,8000000.0
2007-07-13 20:51:00,1.75429,1.75444,1.75422,1.75444,9000000.0
2007-07-13 20:52:00,1.75466,1.75474,1.75455,1.75455,11000000.0
2007-07-13 20:53:00,1.75461,1.75477,1.75437,1.75437,11000000.0
2007-07-13 20:54:00,1.75473,1.75473,1.75449,1.7545,11000000.0
2007-07-13 20:55:00,1.75444,1.75447,1.75435,1.75436,8000000.0
2007-07-13 20:56:00,1.75405,1.75405,1.75383,1.75384,7000000.0
2007-07-13 20:57:00,1.75394,1.754,1.75394,1.75397,7000000.0
2007-07-13 20:58:00,1.7539,1.75396,1.75365,1.75396,7000000.0
2007-07-13 20:59:00,1.75395,1.75408,1.75395,1.75408,7000000.0
2007-07-13 21:00:00,1.75406,1.75406,1.75391,1.75391,7000000.0
2007-07-13 21:01:00,1.75378,1.75399,1.75378,1.75395,7000000.0
2007-07-13 21:02:00,1.75376,1.75385,1.75371,1.75385,7000000.0
2007-07-13 21:03:00,1.75375,1.75409,1.75374,1.75409,8000000.0
2007-07-13 21:04:00,1.75401,1.75401,1.75357,1.75385,7000000.0
2007-07-13 21:05:00,1.75365,1.75369,1.75347,1.75347,7000000.0
2007-07-13 21:06:00,1.75367,1.7538,1.75359,1.75376,8000000.0
2007-07-13 21:07:00,1.75392,1.75411,1.75391,1.75411,8000000.0
2007-07-13 21:08:00,1.75405,1.75405,1.75378,1.75395,10000000.0
2007-07-13 21:09:00,1.75397,1.75412,1.75395,1.75405,10000000.0
2007-07-13 21:10:00,1.75423,1.75433,1.75417,1.75426,8000000.0
2007-07-13 21:11:00,1.75422,1.75429,1.75416,1.75429,7000000.0
2007-07-13 21:12:00,1.75367,1.75413,1.75367,1.75398,8000000.0
2007-07-13 21:13:00,1.75429,1.75429,1.75399,1.75417,10000000.0
2007-07-13 21:14:00,1.75427,1.75427,1.75399,1.75415,8000000.0
2007-07-13 21:15:00,1.75347,1.75384,1.75347,1.75376,8000000.0
2007-07-13 21:16:00,1.75432,1.75439,1.75372,1.75372,7000000.0
2007-07-13 21:17:00,1.75416,1.75418,1.75394,1.75414,11000000.0
2007-07-13 21:18:00,1.75415,1.75431,1.75403,1.7543,7000000.0
2007-07-13 21:19:00,1.75409,1.75418,1.75401,1.75418,6000000.0
2007-07-13 21:20:00,1.75406,1.75446,1.75406,1.75446,11000000.0
2007-07-13 21:21:00,1.7542,1.7542,1.75389,1.75389,10000000.0
2007-07-13 21:22:00,1.7541,1.7541,1.75391,1.75405,10000000.0
2007-07-13 21:23:00,1.75406,1.75418,1.75344,1.75359,7000000.0
2007-07-13 21:24:00,1.75415,1.7543,1.75415,1.75424,11000000.0
2007-07-13 21:25:00,1.75418,1.7543,1.75418,1.75424,7000000.0
2007-07-13 21:26:00,1.75414,1.75421,1.75411,1.75421,7000000.0
2007-07-13 21:27:00,1.75365,1.75376,1.75365,1.7537,6000000.0
2007-07-13 21:28:00,1.75399,1.7541,1.75366,1.7541,7000000.0
2007-07-13 21:29:00,1.75408,1.75413,1.75385,1.75385,8000000.0
2007-07-13 21:30:00,1.7538,1.75393,1.75312,1.75312,8000000.0
2007-07-13 21:31:00,1.75392,1.75392,1.75329,1.75329,8000000.0
2007-07-13 21:32:00,1.75386,1.75386,1.75355,1.75355,7000000.0
2007-07-13 21:33:00,1.75353,1.75366,1.75334,1.75348,11000000.0
2007-07-13 21:34:00,1.75338,1.75338,1.7531,1.75337,11000000.0
2007-07-13 21:35:00,1.75314,1.75314,1.75286,1.75286,11000000.0
2007-07-13 21:36:00,1.75294,1.75315,1.75294,1.75315,8000000.0
2007-07-13 21:37:00,1.75301,1.75316,1.75276,1.75316,8000000.0
2007-07-13 21:38:00,1.75314,1.75337,1.75314,1.75318,8000000.0
2007-07-13 21:39:00,1.753,1.75301,1.7529,1.75297,9000000.0
2007-07-13 21:40:00,1.75296,1.75319,1.75296,1.75309,7000000.0
2007-07-13 21:41:00,1.75315,1.75324,1.75305,1.75319,9000000.0
2007-07-13 21:42:00,1.75335,1.75351,1.75335,1.75347,8000000.0
2007-07-13 21:43:00,1.75358,1.75358,1.7529,1.7529,5000000.0
2007-07-13 21:44:00,1.75337,1.75343,1.75331,1.75343,8000000.0
2007-07-13 21:45:00,1.75351,1.75371,1.75343,1.75371,7000000.0
2007-07-13 21:46:00,1.75377,1.7538,1.75372,1.75377,8000000.0
2007-07-13 21:47:00,1.75372,1.75372,1.75337,1.75337,8000000.0
2007-07-13 21:48:00,1.75326,1.75346,1.75322,1.75346,8000000.0
2007-07-13 21:49:00,1.75354,1.75382,1.75354,1.75369,8000000.0
2007-07-13 21:50:00,1.75368,1.75397,1.75367,1.75397,8000000.0
2007-07-13 21:51:00,1.75402,1.75402,1.75382,1.75395,7000000.0
2007-07-13 21:52:00,1.7539,1.7539,1.75378,1.75382,7000000.0
2007-07-13 21:53:00,1.7543,1.7543,1.7542,1.7542,7000000.0
2007-07-13 21:54:00,1.75357,1.75401,1.75337,1.75401,7000000.0
2007-07-13 21:55:00,1.75423,1.75427,1.75404,1.75427,7000000.0
2007-07-13 21:56:00,1.75413,1.75422,1.75407,1.75416,8000000.0
2007-07-13 21:57:00,1.75417,1.75422,1.75402,1.75419,7000000.0
2007-07-13 21:58:00,1.75412,1.75424,1.75412,1.75413,7000000.0
2007-07-13 21:59:00,1.75426,1.75427,1.75399,1.75399,8000000.0
2007-07-13 22:00:00,1.75406,1.75428,1.75403,1.75412,10000000.0
2007-07-13 22:01:00,1.75442,1.75442,1.75412,1.75413,9000000.0
2007-07-13 22:02:00,1.75377,1.75377,1.75345,1.75358,8000000.0
2007-07-13 22:03:00,1.75328,1.75385,1.75317,1.75371,7000000.0
2007-07-13 22:04:00,1.75367,1.75386,1.75364,1.75368,8000000.0
2007-07-13 22:05:00,1.75372,1.75392,1.75372,1.75381,10000000.0
2007-07-13 22:06:00,1.75363,1.75373,1.75363,1.75371,7000000.0
2007-07-13 22:07:00,1.75387,1.75392,1.75369,1.75369,8000000.0
2007-07-13 22:08:00,1.75378,1.75378,1.75347,1.75354,8000000.0
2007-07-13 22:09:00,1.75378,1.75389,1.75372,1.75389,9000000.0
2007-07-13 22:10:00,1.7538,1.75385,1.75362,1.75362,8000000.0
2007-07-13 22:11:00,1.75395,1.75395,1.75384,1.75384,7000000.0
2007-07-13 22:12:00,1.75389,1.75408,1.75389,1.75395,8000000.0
2007-07-13 22:13:00,1.75382,1.75398,1.75379,1.75384,8000000.0
2007-07-13 22:14:00,1.75393,1.75394,1.75374,1.7539,11000000.0
2007-07-13 22:15:00,1.75387,1.75396,1.75364,1.75396,8000000.0
2007-07-13 22:16:00,1.75383,1.75395,1.75372,1.75388,9000000.0
2007-07-13 22:17:00,1.75381,1.75381,1.75366,1.75378,7000000.0
2007-07-13 22:18:00,1.75345,1.75345,1.75311,1.75311,8000000.0
2007-07-13 22:19:00,1.7532,1.7532,1.7532,1.7532,7000000.0
2007-07-13 22:20:00,1.75297,1.75297,1.75287,1.75293,7000000.0
2007-07-13 22:21:00,1.7528,1.75296,1.7528,1.75286,9000000.0
2007-07-13 22:22:00,1.75294,1.75295,1.75279,1.75286,7000000.0
2007-07-13 22:23:00,1.75257,1.75281,1.75257,1.75277,9000000.0
2007-07-13 22:24:00,1.75251,1.75289,1.75251,1.75289,7000000.0
2007-07-13 22:25:00,1.75296,1.753,1.75274,1.75299,8000000.0
2007-07-13 22:26:00,1.75273,1.75297,1.75273,1.75297,9000000.0
2007-07-13 22:27:00,1.75293,1.75312,1.75293,1.75306,6000000.0
2007-07-13 22:28:00,1.75309,1.7531,1.75286,1.75304,8000000.0
2007-07-13 22:29:00,1.7532,1.7532,1.7532,1.7532,7000000.0
2007-07-13 22:30:00,1.75301,1.75312,1.75291,1.75312,7000000.0
2007-07-13 22:31:00,1.75315,1.7533,1.75315,1.75325,9000000.0
2007-07-13 22:32:00,1.75302,1.75313,1.75292,1.75302,8000000.0
2007-07-13 22:33:00,1.75301,1.75309,1.75277,1.75309,7000000.0
2007-07-13 22:34:00,1.75165,1.7517,1.75165,1.75165,7000000.0
2007-07-13 22:36:00,1.75315,1.75351,1.75315,1.75351,10000000.0
2007-07-13 22:37:00,1.75356,1.7536,1.75344,1.75344,7000000.0
2007-07-13 22:38:00,1.75346,1.75346,1.75295,1.75295,8000000.0
2007-07-13 22:39:00,1.75328,1.75332,1.75288,1.75332,10000000.0
2007-07-13 22:40:00,1.75353,1.75357,1.75319,1.75357,7000000.0
2007-07-13 22:41:00,1.75292,1.75302,1.75286,1.75299,8000000.0
2007-07-13 22:42:00,1.75305,1.75305,1.75283,1.75283,8000000.0
2007-07-13 22:43:00,1.75298,1.7531,1.75298,1.75308,9000000.0
2007-07-13 22:44:00,1.75289,1.75306,1.75289,1.75292,11000000.0
2007-07-13 22:45:00,1.75305,1.7531,1.75295,1.7531,11000000.0
2007-07-13 22:46:00,1.75288,1.75331,1.75288,1.75331,8000000.0
2007-07-13 22:47:00,1.75336,1.75339,1.75303,1.75303,11000000.0
2007-07-13 22:48:00,1.7532,1.75341,1.75315,1.75327,8000000.0
2007-07-13 22:49:00,1.75311,1.75311,1.75292,1.75307,7000000.0
2007-07-13 22:50:00,1.75314,1.75314,1.75242,1.75253,7000000.0
2007-07-13 22:51:00,1.75229,1.75238,1.75173,1.75173,10000000.0
2007-07-13 22:52:00,1.75101,1.75101,1.74985,1.75095,8000000.0
2007-07-13 22:53:00,1.75158,1.75175,1.75153,1.75153,7000000.0
2007-07-13 22:54:00,1.75175,1.75175,1.75139,1.75139,8000000.0
2007-07-13 22:55:00,1.75084,1.75084,1.75003,1.75003,7000000.0
2007-07-13 22:56:00,1.74961,1.74969,1.74946,1.74962,7000000.0
2007-07-13 22:57:00,1.74919,1.74919,1.74891,1.74903,7000000.0
2007-07-13 22:58:00,1.74892,1.74957,1.74892,1.74957,7000000.0
2007-07-13 22:59:00,1.74931,1.74946,1.74905,1.74905,7000000.0
2007-07-15 23:00:00,1.75025,1.75261,1.75025,1.75261,8000000.0
2007-07-15 23:01:00,1.75281,1.75319,1.75261,1.75299,8000000.0
2007-07-15 23:02:00,1.75312,1.75322,1.75264,1.7532,8000000.0
2007-07-15 23:03:00,1.75319,1.75319,1.75278,1.75302,7000000.0
2007-07-15 23:04:00,1.74921,1.75311,1.74921,1.75311,8000000.0
2007-07-15 23:05:00,1.75357,1.75366,1.75354,1.75366,7000000.0
2007-07-15 23:06:00,1.75334,1.7536,1.7532,1.7532,9000000.0
2007-07-15 23:07:00,1.75322,1.75352,1.75314,1.75324,10000000.0
2007-07-15 23:08:00,1.75339,1.75354,1.75331,1.75331,7000000.0
2007-07-15 23:09:00,1.75367,1.7537,1.75358,1.75362,9000000.0
2007-07-15 23:10:00,1.75333,1.75334,1.75306,1.75323,11000000.0
2007-07-15 23:11:00,1.75282,1.7531,1.75282,1.75298,7000000.0
2007-07-15 23:12:00,1.75284,1.75284,1.75264,1.75264,7000000.0
2007-07-15 23:13:00,1.75236,1.75265,1.75236,1.75265,7000000.0
2007-07-15 23:14:00,1.75243,1.75243,1.75219,1.75242,8000000.0
2007-07-15 23:16:00,1.7532,1.7535,1.75312,1.75343,11000000.0
2007-07-15 23:17:00,1.75272,1.75291,1.75247,1.75247,7000000.0
2007-07-15 23:18:00,1.75236,1.75236,1.75186,1.75186,8000000.0
2007-07-15 23:19:00,1.75227,1.7523,1.7522,1.7523,7000000.0
2007-07-15 23:20:00,1.75177,1.75199,1.75177,1.75199,9000000.0
2007-07-15 23:21:00,1.75207,1.7521,1.75195,1.75201,9000000.0
2007-07-15 23:22:00,1.75248,1.7526,1.75248,1.75258,11000000.0
2007-07-15 23:23:00,1.75202,1.75213,1.75202,1.75213,8000000.0
2007-07-15 23:24:00,1.7519,1.75217,1.7519,1.75206,7000000.0
2007-07-15 23:26:00,1.75207,1.75228,1.75178,1.75228,8000000.0
2007-07-15 23:27:00,1.75228,1.7523,1.75193,1.75222,9000000.0
2007-07-15 23:28:00,1.75203,1.75285,1.75203,1.75285,10000000.0
2007-07-15 23:30:00,1.75216,1.75228,1.75209,1.75221,8000000.0
2007-07-15 23:31:00,1.7523,1.7523,1.75204,1.75217,7000000.0
2007-07-15 23:32:00,1.75289,1.75289,1.7522,1.75226,8000000.0
2007-07-15 23:33:00,1.75194,1.75213,1.75194,1.752,7000000.0
2007-07-15 23:34:00,1.75204,1.75213,1.75182,1.75209,7000000.0
2007-07-15 23:35:00,1.7523,1.7523,1.7522,1.7522,9000000.0
2007-07-15 23:36:00,1.75205,1.75205,1.75176,1.75176,7000000.0
2007-07-15 23:38:00,1.7521,1.75222,1.75196,1.75222,8000000.0
2007-07-15 23:39:00,1.75183,1.75187,1.75154,1.75168,10000000.0
2007-07-15 23:40:00,1.7518,1.75192,1.7518,1.75188,5000000.0
2007-07-15 23:41:00,1.75214,1.7522,1.75208,1.7521,8000000.0
2007-07-15 23:42:00,1.7523,1.7523,1.75215,1.75227,7000000.0
2007-07-15 23:43:00,1.75247,1.75254,1.75192,1.75192,7000000.0
2007-07-15 23:44:00,1.75183,1.75191,1.75179,1.75179,7000000.0
2007-07-15 23:46:00,1.75176,1.75191,1.75176,1.75187,8000000.0
2007-07-15 23:47:00,1.75184,1.7519,1.75127,1.7519,8000000.0
2007-07-15 23:48:00,1.75277,1.7529,1.75275,1.75277,7000000.0
2007-07-15 23:49:00,1.75272,1.75272,1.75194,1.75194,10000000.0
2007-07-15 23:50:00,1.75227,1.75276,1.75227,1.75274,6000000.0
2007-07-15 23:51:00,1.75253,1.75253,1.75227,1.75241,7000000.0
2007-07-15 23:52:00,1.75263,1.75271,1.75243,1.75266,11000000.0
2007-07-15 23:54:00,1.75275,1.75278,1.75253,1.75275,6000000.0
2007-07-15 23:55:00,1.75231,1.75252,1.75221,1.75221,8000000.0
2007-07-15 23:56:00,1.75281,1.75281,1.75218,1.75218,8000000.0
2007-07-15 23:57:00,1.75223,1.75223,1.75201,1.75209,8000000.0
2007-07-15 23:58:00,1.7528,1.7528,1.75268,1.75278,7000000.0
2007-07-16 00:00:00,1.75132,1.75148,1.75132,1.75145,7000000.0
2007-07-16 00:01:00,1.75213,1.75231,1.75204,1.7521,8000000.0
2007-07-16 00:02:00,1.75221,1.75221,1.75189,1.7519,8000000.0
2007-07-16 00:03:00,1.75203,1.75203,1.75182,1.75195,7000000.0
2007-07-16 00:04:00,1.75215,1.7522,1.75197,1.7522,7000000.0
2007-07-16 00:05:00,1.75193,1.75193,1.75172,1.75189,8000000.0
2007-07-16 00:06:00,1.75164,1.75174,1.75146,1.75148,10000000.0
2007-07-16 00:07:00,1.75155,1.75196,1.75151,1.75151,8000000.0
2007-07-16 00:08:00,1.75134,1.75134,1.75111,1.75111,9000000.0
2007-07-16 00:09:00,1.75104,1.75121,1.75099,1.75121,8000000.0
2007-07-16 00:10:00,1.75116,1.75116,1.75091,1.75098,8000000.0
2007-07-16 00:11:00,1.751,1.75105,1.7509,1.75105,9000000.0
2007-07-16 00:12:00,1.75082,1.75141,1.75082,1.7514,7000000.0
2007-07-16 00:13:00,1.75109,1.75128,1.75109,1.75128,7000000.0
2007-07-16 00:14:00,1.7513,1.7513,1.75092,1.75097,8000000.0
2007-07-16 00:15:00,1.7507,1.75074,1.7505,1.75054,8000000.0
2007-07-16 00:16:00,1.7505,1.75055,1.7505,1.75055,2000000.0
2007-07-16 00:18:00,1.75057,1.75057,1.75022,1.75022,10000000.0
2007-07-16 00:19:00,1.75024,1.75027,1.75006,1.75027,7000000.0
2007-07-16 00:20:00,1.74964,1.74997,1.74937,1.74937,8000000.0
2007-07-16 00:21:00,1.75032,1.75032,1.75018,1.75023,7000000.0
2007-07-16 00:22:00,1.75011,1.75029,1.75011,1.75024,9000000.0
2007-07-16 00:23:00,1.75016,1.75016,1.75,1.75004,11000000.0
2007-07-16 00:24:00,1.74994,1.74994,1.74972,1.7498,10000000.0
2007-07-16 00:25:00,1.74951,1.74951,1.74913,1.74931,8000000.0
2007-07-16 00:26:00,1.74952,1.75006,1.74952,1.75005,7000000.0
2007-07-16 00:27:00,1.74993,1.74993,1.74949,1.74949,10000000.0
2007-07-16 00:28:00,1.74972,1.74972,1.74943,1.74946,9000000.0
2007-07-16 00:29:00,1.74946,1.75009,1.74946,1.75009,7000000.0
2007-07-16 00:30:00,1.7501,1.75041,1.7501,1.75031,11000000.0
2007-07-16 00:31:00,1.7502,1.7502,1.74985,1.75003,10000000.0
2007-07-16 00:32:00,1.74991,1.7501,1.74983,1.7501,8000000.0
2007-07-16 00:33:00,1.75026,1.7513,1.75026,1.7513,10000000.0
2007-07-16 00:34:00,1.75161,1.75161,1.75083,1.75083,8000000.0
2007-07-16 00:35:00,1.75047,1.75047,1.74833,1.7502,8000000.0
2007-07-16 00:36:00,1.75028,1.75043,1.75018,1.75043,7000000.0
2007-07-16 00:37:00,1.75029,1.75029,1.74952,1.74952,7000000.0
2007-07-16 00:38:00,1.74943,1.74943,1.749,1.74943,7000000.0
2007-07-16 00:39:00,1.75057,1.75115,1.75057,1.75115,7000000.0
2007-07-16 00:40:00,1.75113,1.7512,1.75089,1.75089,7000000.0
2007-07-16 00:41:00,1.7508,1.75095,1.75075,1.75075,10000000.0
2007-07-16 00:42:00,1.75088,1.75134,1.75042,1.75104,11000000.0
2007-07-16 00:43:00,1.75114,1.75135,1.75094,1.75111,7000000.0
2007-07-16 00:44:00,1.75102,1.75102,1.75052,1.75059,7000000.0
2007-07-16 00:45:00,1.74926,1.74958,1.74611,1.74611,11000000.0
2007-07-16 00:46:00,1.74425,1.7443,1.7437,1.74375,11000000.0
2007-07-16 00:47:00,1.74422,1.74511,1.74422,1.74511,7000000.0
2007-07-16 00:48:00,1.74543,1.74576,1.74538,1.74538,10000000.0
2007-07-16 00:49:00,1.74455,1.74455,1.74425,1.74432,7000000.0
2007-07-16 00:50:00,1.74478,1.74507,1.74478,1.74497,8000000.0
2007-07-16 00:51:00,1.74488,1.74488,1.74463,1.74465,6000000.0
2007-07-16 00:52:00,1.74477,1.74477,1.74457,1.74474,8000000.0
2007-07-16 00:53:00,1.74484,1.74484,1.74456,1.74456,8000000.0
2007-07-16 00:54:00,1.74483,1.74508,1.74483,1.74508,8000000.0
2007-07-16 00:55:00,1.74544,1.74555,1.74519,1.74542,7000000.0
2007-07-16 00:56:00,1.74568,1.74572,1.74566,1.74566,7000000.0
2007-07-16 00:57:00,1.74554,1.74564,1.74541,1.74563,6000000.0
2007-07-16 00:58:00,1.74566,1.74579,1.74549,1.74579,8000000.0
2007-07-16 00:59:00,1.74601,1.74601,1.74562,1.74562,8000000.0
2007-07-16 01:00:00,1.74583,1.74587,1.74558,1.74559,9000000.0
2007-07-16 01:01:00,1.74583,1.74583,1.74563,1.74573,9000000.0
2007-07-16 01:02:00,1.74577,1.74582,1.74559,1.7458,8000000.0
2007-07-16 01:03:00,1.74581,1.74593,1.74579,1.74593,7000000.0
2007-07-16 01:04:00,1.74579,1.74584,1.74566,1.74579,8000000.0
2007-07-16 01:05:00,1.74591,1.7461,1.74588,1.74588,8000000.0
2007-07-16 01:06:00,1.74596,1.74615,1.74596,1.74615,8000000.0
2007-07-16 01:07:00,1.7462,1.7462,1.74604,1.74606,10000000.0
2007-07-16 01:08:00,1.74605,1.74618,1.74588,1.74618,8000000.0
2007-07-16 01:09:00,1.74626,1.74682,1.74626,1.74682,7000000.0
2007-07-16 01:10:00,1.74673,1.74689,1.74667,1.74667,11000000.0
2007-07-16 01:11:00,1.74679,1.74694,1.74672,1.74694,8000000.0
2007-07-16 01:12:00,1.74672,1.74672,1.74645,1.74657,5000000.0
2007-07-16 01:14:00,1.74704,1.74704,1.74687,1.74691,8000000.0
2007-07-16 01:15:00,1.74663,1.74674,1.74653,1.74653,10000000.0
2007-07-16 01:16:00,1.74649,1.74649,1.74619,1.74642,9000000.0
2007-07-16 01:17:00,1.74628,1.74641,1.7462,1.74641,7000000.0
2007-07-16 01:18:00,1.74618,1.74644,1.74617,1.74644,8000000.0
2007-07-16 01:19:00,1.74637,1.74656,1.74637,1.74654,7000000.0
2007-07-16 01:20:00,1.74656,1.7467,1.74656,1.74662,8000000.0
2007-07-16 01:21:00,1.74658,1.74667,1.74649,1.74649,7000000.0
2007-07-16 01:22:00,1.74655,1.74655,1.74644,1.7465,7000000.0
2007-07-16 01:23:00,1.74641,1.74651,1.74602,1.74602,7000000.0
2007-07-16 01:24:00,1.74607,1.7461,1.74595,1.74602,11000000.0
2007-07-16 01:25:00,1.7463,1.74642,1.74623,1.74636,7000000.0
2007-07-16 01:26:00,1.74648,1.74648,1.74622,1.74622,8000000.0
2007-07-16 01:27:00,1.74628,1.74633,1.74614,1.74623,8000000.0
2007-07-16 01:28:00,1.74626,1.74632,1.74619,1.74619,8000000.0
2007-07-16 01:29:00,1.74621,1.74628,1.74619,1.74624,5000000.0
2007-07-16 01:30:00,1.74607,1.74617,1.74596,1.74616,7000000.0
2007-07-16 01:31:00,1.7463,1.74662,1.7463,1.74662,10000000.0
2007-07-16 01:32:00,1.74657,1.74669,1.74648,1.74658,9000000.0
2007-07-16 01:33:00,1.7465,1.74708,1.7465,1.74706,8000000.0
2007-07-16 01:34:00,1.74675,1.7472,1.74675,1.7472,11000000.0
2007-07-16 01:35:00,1.74713,1.74713,1.74694,1.74698,11000000.0
2007-07-16 01:36:00,1.74705,1.74705,1.74688,1.74688,4000000.0
2007-07-16 01:37:00,1.74691,1.74706,1.74688,1.74706,8000000.0
2007-07-16 01:38:00,1.74721,1.74744,1.74721,1.74744,7000000.0
2007-07-16 01:39:00,1.74743,1.74743,1.747,1.74705,6000000.0
2007-07-16 01:40:00,1.74712,1.74743,1.74687,1.74743,11000000.0
2007-07-16 01:42:00,1.74725,1.74725,1.74725,1.74725,1000000.0
2007-07-16 01:43:00,1.74727,1.74763,1.74727,1.74763,8000000.0
2007-07-16 01:44:00,1.74744,1.74756,1.74737,1.74745,8000000.0
2007-07-16 01:45:00,1.74762,1.74762,1.74741,1.74741,9000000.0
2007-07-16 01:46:00,1.74752,1.74775,1.74752,1.74775,7000000.0
2007-07-16 01:47:00,1.7481,1.7481,1.7481,1.7481,8000000.0
2007-07-16 01:48:00,1.74765,1.74787,1.74759,1.7478,8000000.0
2007-07-16 01:49:00,1.7476,1.74785,1.7476,1.7478,9000000.0
2007-07-16 01:50:00,1.74808,1.74808,1.74773,1.74773,7000000.0
2007-07-16 01:51:00,1.74818,1.74818,1.74799,1.74799,8000000.0
2007-07-16 01:52:00,1.74781,1.74781,1.74753,1.74753,8000000.0
2007-07-16 01:53:00,1.74728,1.74773,1.74728,1.74773,10000000.0
2007-07-16 01:54:00,1.74785,1.74795,1.74773,1.74773,10000000.0
2007-07-16 01:55:00,1.74749,1.74773,1.74749,1.74757,8000000.0
2007-07-16 01:56:00,1.7478,1.74831,1.7463,1.74803,10000000.0
2007-07-16 01:57:00,1.74786,1.74788,1.74774,1.74788,5000000.0
2007-07-16 01:58:00,1.74776,1.74783,1.7476,1.7476,8000000.0
2007-07-16 01:59:00,1.74773,1.74808,1.74771,1.74808,10000000.0
2007-07-16 02:00:00,1.74807,1.74807,1.74786,1.7479,10000000.0
2007-07-16 02:01:00,1.74788,1.74804,1.74772,1.74783,8000000.0
2007-07-16 02:02:00,1.74789,1.7481,1.74789,1.74805,5000000.0
2007-07-16 02:03:00,1.7479,1.74797,1.74607,1.74796,10000000.0
2007-07-16 02:04:00,1.74762,1.74784,1.74759,1.74759,8000000.0
2007-07-16 02:05:00,1.74786,1.74822,1.74786,1.74822,10000000.0
2007-07-16 02:06:00,1.74817,1.74842,1.74814,1.74838,10000000.0
2007-07-16 02:07:00,1.7484,1.74842,1.74814,1.74814,8000000.0
2007-07-16 02:08:00,1.74806,1.74806,1.74773,1.74781,8000000.0
2007-07-16 02:09:00,1.74777,1.74806,1.74777,1.74799,7000000.0
2007-07-16 02:10:00,1.74782,1.7479,1.74769,1.74769,9000000.0
2007-07-16 02:11:00,1.74825,1.74853,1.74814,1.74842,8000000.0
2007-07-16 02:12:00,1.74871,1.74879,1.74854,1.74854,8000000.0
2007-07-16 02:13:00,1.7481,1.7481,1.74805,1.74805,7000000.0
2007-07-16 02:14:00,1.74827,1.74849,1.74827,1.74841,9000000.0
2007-07-16 02:15:00,1.74849,1.74851,1.74833,1.74843,8000000.0
2007-07-16 02:16:00,1.74845,1.74848,1.7484,1.74842,8000000.0
2007-07-16 02:18:00,1.74792,1.74812,1.74779,1.74796,7000000.0
2007-07-16 02:19:00,1.74826,1.74836,1.74804,1.74836,11000000.0
2007-07-16 02:20:00,1.74843,1.74855,1.74843,1.74847,6000000.0
2007-07-16 02:21:00,1.74873,1.74873,1.74858,1.74866,7000000.0
2007-07-16 02:22:00,1.7485,1.7485,1.7484,1.74845,8000000.0
2007-07-16 02:24:00,1.74848,1.74889,1.74804,1.74889,11000000.0
2007-07-16 02:25:00,1.74867,1.74867,1.74848,1.74848,11000000.0
2007-07-16 02:26:00,1.74863,1.74904,1.74863,1.74904,8000000.0
2007-07-16 02:27:00,1.74925,1.74967,1.7492,1.74961,9000000.0
2007-07-16 02:28:00,1.74958,1.74967,1.74953,1.74959,10000000.0
2007-07-16 02:29:00,1.74939,1.74939,1.74893,1.74925,7000000.0
2007-07-16 02:30:00,1.74963,1.74963,1.74935,1.74935,5000000.0
2007-07-16 02:31:00,1.74935,1.7495,1.74935,1.74945,8000000.0
2007-07-16 02:32:00,1.74953,1.74981,1.74953,1.74979,8000000.0
2007-07-16 02:33:00,1.74974,1.74986,1.74964,1.74964,8000000.0
2007-07-16 02:34:00,1.74971,1.74993,1.74969,1.74993,7000000.0
2007-07-16 02:35:00,1.75012,1.75078,1.74994,1.75078,11000000.0
2007-07-16 02:36:00,1.75125,1.75139,1.75089,1.75089,7000000.0
2007-07-16 02:37:00,1.75065,1.75065,1.75044,1.7505,7000000.0
2007-07-16 02:38:00,1.75031,1.75048,1.75017,1.75017,7000000.0
2007-07-16 02:39:00,1.75033,1.75061,1.75033,1.75061,8000000.0
2007-07-16 02:40:00,1.75084,1.75088,1.75042,1.75042,7000000.0
2007-07-16 02:41:00,1.75039,1.75047,1.75025,1.75025,8000000.0
2007-07-16 02:42:00,1.75043,1.75043,1.7501,1.75042,7000000.0
2007-07-16 02:43:00,1.75042,1.75042,1.75015,1.75027,9000000.0
2007-07-16 02:44:00,1.74999,1.75019,1.74979,1.74979,10000000.0
2007-07-16 02:45:00,1.75007,1.75007,1.74986,1.74995,8000000.0
2007-07-16 02:46:00,1.74986,1.75,1.74962,1.74962,7000000.0
2007-07-16 02:47:00,1.7498,1.7498,1.7498,1.7498,8000000.0
2007-07-16 02:48:00,1.74965,1.74973,1.74962,1.74973,8000000.0
2007-07-16 02:49:00,1.74992,1.75024,1.74992,1.7501,11000000.0
2007-07-16 02:50:00,1.75011,1.75019,1.74995,1.74995,7000000.0
2007-07-16 02:51:00,1.74989,1.75011,1.74978,1.75011,8000000.0
2007-07-16 02:52:00,1.75018,1.75023,1.74997,1.75004,10000000.0
2007-07-16 02:53:00,1.74998,1.75016,1.74997,1.75009,8000000.0
2007-07-16 02:54:00,1.75002,1.75002,1.7497,1.7497,8000000.0
2007-07-16 02:55:00,1.74971,1.74971,1.74915,1.74919,8000000.0
2007-07-16 02:56:00,1.74922,1.74935,1.74898,1.74935,7000000.0
2007-07-16 02:57:00,1.7496,1.7496,1.74934,1.74945,8000000.0
2007-07-16 02:58:00,1.7493,1.74934,1.74903,1.74934,9000000.0
2007-07-16 02:59:00,1.74957,1.74957,1.74931,1.7494,9000000.0
2007-07-16 03:00:00,1.74922,1.74994,1.74922,1.74994,8000000.0
2007-07-16 03:01:00,1.75003,1.75003,1.74985,1.74998,8000000.0
2007-07-16 03:02:00,1.75003,1.75016,1.74999,1.75016,6000000.0
2007-07-16 03:03:00,1.7504,1.7504,1.75019,1.75039,7000000.0
2007-07-16 03:04:00,1.75047,1.75082,1.7503,1.75081,7000000.0
2007-07-16 03:05:00,1.75058,1.75058,1.75028,1.75054,8000000.0
2007-07-16 03:06:00,1.74966,1.75024,1.74966,1.75024,8000000.0
2007-07-16 03:07:00,1.75041,1.75049,1.75036,1.75049,8000000.0
2007-07-16 03:08:00,1.75038,1.75038,1.75024,1.75024,6000000.0
2007-07-16 03:09:00,1.75023,1.75043,1.75022,1.75043,8000000.0
2007-07-16 03:10:00,1.75045,1.75047,1.75039,1.75039,7000000.0
2007-07-16 03:11:00,1.75047,1.75047,1.75027,1.75037,10000000.0
2007-07-16 03:12:00,1.75055,1.75055,1.7503,1.75032,7000000.0
2007-07-16 03:13:00,1.75029,1.7503,1.75004,1.75005,11000000.0
2007-07-16 03:14:00,1.75006,1.75006,1.74965,1.74968,11000000.0
2007-07-16 03:15:00,1.74966,1.74971,1.74961,1.74971,7000000.0
2007-07-16 03:16:00,1.74939,1.74939,1.74898,1.74926,7000000.0
2007-07-16 03:17:00,1.74875,1.74886,1.74834,1.74886,11000000.0
2007-07-16 03:18:00,1.74932,1.74942,1.74913,1.74913,10000000.0
2007-07-16 03:19:00,1.74944,1.74944,1.74908,1.74908,7000000.0
2007-07-16 03:20:00,1.74933,1.74959,1.74933,1.74955,7000000.0
2007-07-16 03:21:00,1.74953,1.74967,1.7493,1.74957,7000000.0
2007-07-16 03:22:00,1.74909,1.74909,1.74838,1.74838,7000000.0
2007-07-16 03:23:00,1.74932,1.74938,1.74911,1.74937,7000000.0
2007-07-16 03:24:00,1.74931,1.7494,1.74739,1.74938,8000000.0
2007-07-16 03:25:00,1.74917,1.74928,1.7491,1.74917,8000000.0
2007-07-16 03:26:00,1.7492,1.74938,1.74881,1.74919,10000000.0
2007-07-16 03:27:00,1.74921,1.74938,1.74921,1.7493,8000000.0
2007-07-16 03:28:00,1.74944,1.74957,1.74938,1.74953,10000000.0
2007-07-16 03:29:00,1.74935,1.74954,1.74924,1.74942,11000000.0
2007-07-16 03:30:00,1.74963,1.74975,1.74952,1.74955,7000000.0
2007-07-16 03:31:00,1.74962,1.74968,1.74953,1.74953,9000000.0
2007-07-16 03:32:00,1.74945,1.74985,1.74945,1.74976,10000000.0
2007-07-16 03:33:00,1.7495,1.74956,1.74943,1.74952,7000000.0
2007-07-16 03:34:00,1.74899,1.74946,1.74899,1.74943,8000000.0
2007-07-16 03:35:00,1.74951,1.74971,1.74951,1.74971,10000000.0
2007-07-16 03:36:00,1.74972,1.74972,1.74943,1.74949,11000000.0
2007-07-16 03:37:00,1.74952,1.74965,1.74952,1.74965,9000000.0
2007-07-16 03:38:00,1.74975,1.74989,1.74973,1.74989,7000000.0
2007-07-16 03:39:00,1.74986,1.74988,1.74957,1.74957,8000000.0
2007-07-16 03:40:00,1.74961,1.74966,1.74942,1.74965,7000000.0
2007-07-16 03:41:00,1.74953,1.74954,1.7494,1.74953,10000000.0
2007-07-16 03:42:00,1.74939,1.74949,1.74939,1.74947,10000000.0
2007-07-16 03:43:00,1.7497,1.7497,1.7497,1.7497,8000000.0
2007-07-16 03:44:00,1.74953,1.74953,1.74939,1.74939,8000000.0
2007-07-16 03:45:00,1.74958,1.74982,1.74957,1.74973,8000000.0
2007-07-16 03:46:00,1.74966,1.74966,1.74958,1.74959,7000000.0
2007-07-16 03:47:00,1.74968,1.74984,1.74955,1.74955,7000000.0
2007-07-16 03:48:00,1.74926,1.74937,1.74926,1.74936,9000000.0
2007-07-16 03:49:00,1.74955,1.74969,1.74946,1.74969,8000000.0
2007-07-16 03:50:00,1.74961,1.74961,1.74915,1.74941,8000000.0
2007-07-16 03:51:00,1.7492,1.7492,1.74897,1.74897,9000000.0
2007-07-16 03:52:00,1.74919,1.7494,1.74919,1.74929,8000000.0
2007-07-16 03:53:00,1.74923,1.74929,1.74911,1.74914,10000000.0
2007-07-16 03:54:00,1.74918,1.74949,1.74915,1.74949,8000000.0
2007-07-16 03:55:00,1.74952,1.74952,1.74925,1.74943,7000000.0
2007-07-16 03:56:00,1.74922,1.74932,1.74906,1.74932,7000000.0
2007-07-16 03:57:00,1.74901,1.74912,1.74881,1.74881,8000000.0
2007-07-16 03:58:00,1.74859,1.74889,1.74857,1.74857,8000000.0
2007-07-16 03:59:00,1.74878,1.74893,1.74878,1.74879,7000000.0
2007-07-16 04:00:00,1.74898,1.74898,1.74875,1.74893,6000000.0
2007-07-16 04:01:00,1.7491,1.74988,1.7491,1.74988,7000000.0
2007-07-16 04:02:00,1.74966,1.74987,1.74964,1.74987,8000000.0
2007-07-16 04:03:00,1.74971,1.7498,1.7496,1.7496,8000000.0
2007-07-16 04:04:00,1.74958,1.7498,1.74958,1.74959,8000000.0
2007-07-16 04:05:00,1.74977,1.74978,1.74954,1.74977,6000000.0
2007-07-16 04:06:00,1.74977,1.75008,1.74977,1.75007,9000000.0
2007-07-16 04:07:00,1.75011,1.75011,1.74945,1.74945,11000000.0
2007-07-16 04:08:00,1.75045,1.75051,1.7504,1.7504,7000000.0
2007-07-16 04:09:00,1.75045,1.75045,1.75006,1.75006,6000000.0
2007-07-16 04:10:00,1.75006,1.75012,1.74989,1.75003,10000000.0
2007-07-16 04:11:00,1.75,1.75017,1.75,1.75015,7000000.0
2007-07-16 04:12:00,1.75007,1.7501,1.7496,1.75007,8000000.0
2007-07-16 04:13:00,1.75002,1.75002,1.74977,1.74977,8000000.0
2007-07-16 04:14:00,1.75016,1.75016,1.75009,1.75011,7000000.0
2007-07-16 04:15:00,1.75018,1.75046,1.75018,1.75046,7000000.0
2007-07-16 04:16:00,1.75035,1.7504,1.75021,1.75039,7000000.0
2007-07-16 04:17:00,1.7504,1.7504,1.75027,1.75039,7000000.0
2007-07-16 04:18:00,1.74991,1.75006,1.74962,1.75006,8000000.0
2007-07-16 04:20:00,1.7502,1.7503,1.75002,1.7502,10000000.0
2007-07-16 04:21:00,1.75011,1.75034,1.75003,1.75003,8000000.0
2007-07-16 04:22:00,1.75016,1.75027,1.75014,1.75025,9000000.0
2007-07-16 04:23:00,1.74978,1.7498,1.74965,1.74975,7000000.0
2007-07-16 04:24:00,1.75022,1.75026,1.74996,1.74996,9000000.0
2007-07-16 04:25:00,1.74993,1.74993,1.74943,1.74943,7000000.0
2007-07-16 04:26:00,1.74945,1.74972,1.74945,1.74954,7000000.0
2007-07-16 04:27:00,1.74964,1.74967,1.74952,1.74967,8000000.0
2007-07-16 04:28:00,1.74952,1.74972,1.74937,1.74972,7000000.0
2007-07-16 04:29:00,1.74947,1.74971,1.7494,1.7495,8000000.0
2007-07-16 04:30:00,1.74943,1.74967,1.74939,1.74967,9000000.0
2007-07-16 04:31:00,1.74956,1.74956,1.74916,1.74916,10000000.0
2007-07-16 04:32:00,1.74888,1.749,1.74859,1.74899,9000000.0
2007-07-16 04:33:00,1.74889,1.74889,1.74871,1.74871,8000000.0
2007-07-16 04:34:00,1.74882,1.74882,1.74864,1.74864,2000000.0
2007-07-16 04:35:00,1.74887,1.74887,1.74861,1.74861,7000000.0
2007-07-16 04:36:00,1.7488,1.7488,1.74849,1.74858,8000000.0
2007-07-16 04:37:00,1.74873,1.74885,1.74873,1.74874,11000000.0
2007-07-16 04:38:00,1.7488,1.7488,1.74865,1.74871,9000000.0
2007-07-16 04:39:00,1.74874,1.74883,1.74871,1.74875,9000000.0
2007-07-16 04:40:00,1.74881,1.74925,1.74874,1.74925,7000000.0
2007-07-16 04:41:00,1.74938,1.74978,1.74938,1.74978,8000000.0
2007-07-16 04:42:00,1.74961,1.74961,1.74941,1.74942,7000000.0
2007-07-16 04:43:00,1.74945,1.74981,1.74929,1.74953,11000000.0
2007-07-16 04:44:00,1.74978,1.74978,1.74949,1.7495,9000000.0
2007-07-16 04:45:00,1.74958,1.74973,1.74944,1.7496,8000000.0
2007-07-16 04:46:00,1.74953,1.74953,1.7492,1.7492,7000000.0
2007-07-16 04:47:00,1.74924,1.74924,1.74899,1.74912,7000000.0
2007-07-16 04:48:00,1.74932,1.74932,1.74895,1.74895,7000000.0
2007-07-16 04:49:00,1.74921,1.74925,1.74897,1.74923,11000000.0
2007-07-16 04:50:00,1.74918,1.74924,1.74909,1.74918,9000000.0
2007-07-16 04:51:00,1.74905,1.74922,1.74905,1.74919,7000000.0
2007-07-16 04:52:00,1.74884,1.74924,1.74884,1.74913,10000000.0
2007-07-16 04:53:00,1.74893,1.74918,1.74888,1.74888,9000000.0
2007-07-16 04:54:00,1.74925,1.74925,1.74898,1.74898,7000000.0
2007-07-16 04:55:00,1.74911,1.7492,1.74908,1.7492,8000000.0
2007-07-16 04:56:00,1.74947,1.74958,1.74947,1.74958,7000000.0
2007-07-16 04:57:00,1.74944,1.7497,1.74944,1.74968,8000000.0
2007-07-16 04:58:00,1.74978,1.74978,1.74961,1.74963,8000000.0
2007-07-16 04:59:00,1.74967,1.74967,1.74942,1.74959,8000000.0
2007-07-16 05:00:00,1.7495,1.74954,1.74931,1.74931,7000000.0
2007-07-16 05:01:00,1.74952,1.74952,1.74917,1.74917,7000000.0
2007-07-16 05:02:00,1.74924,1.74934,1.74915,1.74928,7000000.0
2007-07-16 05:03:00,1.74928,1.74948,1.74917,1.74948,7000000.0
2007-07-16 05:04:00,1.74938,1.74972,1.74938,1.74947,7000000.0
2007-07-16 05:05:00,1.7493,1.74969,1.7493,1.74954,8000000.0
2007-07-16 05:06:00,1.74919,1.74953,1.74919,1.74939,7000000.0
2007-07-16 05:07:00,1.74933,1.74933,1.749,1.74932,8000000.0
2007-07-16 05:08:00,1.74943,1.74943,1.74905,1.74905,10000000.0
2007-07-16 05:09:00,1.7493,1.74933,1.74915,1.74933,7000000.0
2007-07-16 05:10:00,1.74928,1.7494,1.7491,1.74938,7000000.0
2007-07-16 05:11:00,1.74994,1.74994,1.7496,1.74973,8000000.0
2007-07-16 05:12:00,1.74976,1.74989,1.74961,1.74961,11000000.0
2007-07-16 05:13:00,1.74952,1.74959,1.74943,1.74943,8000000.0
2007-07-16 05:14:00,1.74959,1.74974,1.74956,1.74958,11000000.0
2007-07-16 05:15:00,1.74875,1.74939,1.74855,1.74855,11000000.0
2007-07-16 05:16:00,1.74943,1.74987,1.74943,1.74982,9000000.0
2007-07-16 05:17:00,1.74953,1.74993,1.7494,1.74993,8000000.0
2007-07-16 05:18:00,1.74999,1.75013,1.74988,1.75008,8000000.0
2007-07-16 05:19:00,1.75009,1.75009,1.74967,1.74974,7000000.0
2007-07-16 05:20:00,1.74973,1.74984,1.74971,1.74984,10000000.0
2007-07-16 05:21:00,1.74974,1.74989,1.74974,1.74984,8000000.0
2007-07-16 05:22:00,1.74959,1.7496,1.74935,1.74935,7000000.0
2007-07-16 05:23:00,1.74968,1.74989,1.74946,1.74988,10000000.0
2007-07-16 05:24:00,1.74953,1.74993,1.74929,1.7497,8000000.0
2007-07-16 05:25:00,1.74977,1.74992,1.74977,1.74989,7000000.0
2007-07-16 05:26:00,1.74999,1.74999,1.7497,1.74991,7000000.0
2007-07-16 05:27:00,1.74982,1.74982,1.74949,1.74961,8000000.0
2007-07-16 05:28:00,1.74952,1.74952,1.74935,1.74939,9000000.0
2007-07-16 05:29:00,1.74967,1.74967,1.7492,1.74934,7000000.0
2007-07-16 05:30:00,1.74949,1.74949,1.74935,1.74935,8000000.0
2007-07-16 05:31:00,1.74955,1.74989,1.74953,1.74989,8000000.0
2007-07-16 05:32:00,1.74975,1.74975,1.74948,1.74948,6000000.0
2007-07-16 05:33:00,1.7495,1.74955,1.74926,1.74926,9000000.0
2007-07-16 05:34:00,1.74943,1.74943,1.74915,1.74922,8000000.0
2007-07-16 05:35:00,1.74922,1.74938,1.74906,1.74913,7000000.0
2007-07-16 05:36:00,1.74972,1.74972,1.74936,1.74936,9000000.0
2007-07-16 05:37:00,1.74909,1.74951,1.74909,1.74951,7000000.0
2007-07-16 05:38:00,1.74935,1.74962,1.74935,1.74957,9000000.0
2007-07-16 05:39:00,1.74958,1.74962,1.74954,1.7496,7000000.0
2007-07-16 05:40:00,1.74957,1.74957,1.74925,1.74925,4000000.0
2007-07-16 05:41:00,1.74948,1.74961,1.74943,1.74949,8000000.0
2007-07-16 05:42:00,1.7496,1.74966,1.74952,1.74952,7000000.0
2007-07-16 05:43:00,1.74938,1.74938,1.74867,1.74889,9000000.0
2007-07-16 05:44:00,1.74855,1.74868,1.74823,1.74868,8000000.0
2007-07-16 05:45:00,1.74827,1.7484,1.7481,1.74822,11000000.0
2007-07-16 05:46:00,1.74753,1.74757,1.7473,1.7473,8000000.0
2007-07-16 05:47:00,1.74731,1.74731,1.74716,1.74723,8000000.0
2007-07-16 05:48:00,1.74725,1.74725,1.74705,1.74718,7000000.0
2007-07-16 05:49:00,1.74748,1.74756,1.74736,1.74736,8000000.0
2007-07-16 05:50:00,1.74751,1.74773,1.74746,1.74746,9000000.0
2007-07-16 05:51:00,1.74735,1.74784,1.74735,1.74784,8000000.0
2007-07-16 05:52:00,1.74785,1.74837,1.74785,1.74832,8000000.0
2007-07-16 05:53:00,1.74827,1.74828,1.74813,1.74813,7000000.0
2007-07-16 05:54:00,1.74802,1.74802,1.74737,1.74784,10000000.0
2007-07-16 05:55:00,1.74817,1.74823,1.7481,1.74819,8000000.0
2007-07-16 05:56:00,1.74797,1.74807,1.7479,1.74799,7000000.0
2007-07-16 05:57:00,1.74784,1.74805,1.74781,1.74805,8000000.0
2007-07-16 05:58:00,1.74815,1.7482,1.74795,1.7482,9000000.0
2007-07-16 05:59:00,1.74813,1.74819,1.74797,1.748,10000000.0
2007-07-16 06:00:00,1.74792,1.74816,1.74792,1.74799,8000000.0
2007-07-16 06:01:00,1.74782,1.74794,1.74738,1.74738,7000000.0
2007-07-16 06:02:00,1.74777,1.74783,1.74762,1.74775,7000000.0
2007-07-16 06:03:00,1.74777,1.74783,1.7476,1.74776,8000000.0
2007-07-16 06:04:00,1.7479,1.74792,1.74776,1.74787,7000000.0
2007-07-16 06:05:00,1.74785,1.74785,1.74759,1.74779,7000000.0
2007-07-16 06:06:00,1.74758,1.74769,1.74754,1.74769,7000000.0
2007-07-16 06:07:00,1.7478,1.74784,1.74767,1.74767,7000000.0
2007-07-16 06:08:00,1.74775,1.74799,1.74775,1.7479,7000000.0
2007-07-16 06:09:00,1.74779,1.74779,1.74757,1.74773,8000000.0
2007-07-16 06:10:00,1.74765,1.74796,1.74761,1.74796,8000000.0
2007-07-16 06:11:00,1.74803,1.74803,1.7478,1.74785,8000000.0
2007-07-16 06:12:00,1.74781,1.74781,1.74767,1.74775,8000000.0
2007-07-16 06:13:00,1.74773,1.74794,1.74768,1.74794,8000000.0
2007-07-16 06:14:00,1.74793,1.74793,1.74775,1.74784,7000000.0
2007-07-16 06:15:00,1.74779,1.74786,1.74769,1.74774,8000000.0
2007-07-16 06:16:00,1.74759,1.74762,1.74755,1.74762,5000000.0
2007-07-16 06:17:00,1.74777,1.74777,1.74751,1.74751,8000000.0
2007-07-16 06:18:00,1.74774,1.74779,1.74762,1.7477,9000000.0
2007-07-16 06:19:00,1.74725,1.74755,1.74708,1.74744,7000000.0
2007-07-16 06:20:00,1.7478,1.7478,1.74747,1.74755,9000000.0
2007-07-16 06:21:00,1.7479,1.74801,1.74781,1.74781,8000000.0
2007-07-16 06:22:00,1.7478,1.7478,1.7475,1.74777,8000000.0
2007-07-16 06:23:00,1.74776,1.74776,1.74751,1.74751,8000000.0
2007-07-16 06:24:00,1.74723,1.74733,1.74717,1.74724,11000000.0
2007-07-16 06:25:00,1.74723,1.74735,1.74716,1.74735,11000000.0
2007-07-16 06:26:00,1.7474,1.7474,1.74715,1.7472,11000000.0
2007-07-16 06:27:00,1.74696,1.74696,1.74681,1.74681,7000000.0
2007-07-16 06:28:00,1.74676,1.74676,1.74613,1.74617,8000000.0
2007-07-16 06:29:00,1.74654,1.74654,1.7459,1.7459,8000000.0
2007-07-16 06:30:00,1.74574,1.74574,1.74532,1.74532,8000000.0
2007-07-16 06:31:00,1.74534,1.74564,1.74525,1.74564,7000000.0
2007-07-16 06:32:00,1.74558,1.74558,1.74458,1.74458,6000000.0
2007-07-16 06:33:00,1.74424,1.7447,1.74424,1.7447,7000000.0
2007-07-16 06:34:00,1.74558,1.74638,1.74558,1.74638,7000000.0
2007-07-16 06:35:00,1.74648,1.74652,1.74631,1.74631,11000000.0
2007-07-16 06:36:00,1.74598,1.7461,1.74577,1.74604,7000000.0
2007-07-16 06:37:00,1.74608,1.74675,1.74608,1.74675,10000000.0
2007-07-16 06:38:00,1.74627,1.74652,1.74606,1.74652,10000000.0
2007-07-16 06:39:00,1.7465,1.74652,1.74633,1.74647,11000000.0
2007-07-16 06:40:00,1.74696,1.74734,1.74696,1.7473,6000000.0
2007-07-16 06:41:00,1.74732,1.74742,1.74716,1.74716,7000000.0
2007-07-16 06:42:00,1.74722,1.74722,1.7469,1.74715,11000000.0
2007-07-16 06:43:00,1.74711,1.74748,1.74711,1.74748,7000000.0
2007-07-16 06:44:00,1.74745,1.74745,1.74707,1.74722,8000000.0
2007-07-16 06:45:00,1.7473,1.74747,1.74726,1.74747,8000000.0
2007-07-16 06:46:00,1.74755,1.74838,1.74755,1.74838,10000000.0
2007-07-16 06:47:00,1.74845,1.74845,1.74795,1.74795,8000000.0
2007-07-16 06:48:00,1.74809,1.74831,1.74809,1.74826,7000000.0
2007-07-16 06:49:00,1.74826,1.74846,1.74813,1.74846,8000000.0
2007-07-16 06:50:00,1.74823,1.74837,1.74823,1.74824,10000000.0
2007-07-16 06:51:00,1.7485,1.74878,1.7485,1.74878,10000000.0
2007-07-16 06:52:00,1.74876,1.74887,1.74868,1.74885,8000000.0
2007-07-16 06:53:00,1.7488,1.74882,1.74862,1.74862,8000000.0
2007-07-16 06:54:00,1.74867,1.74875,1.74859,1.74866,7000000.0
2007-07-16 06:55:00,1.74865,1.74865,1.74827,1.74837,7000000.0
2007-07-16 06:56:00,1.74822,1.74822,1.74801,1.74815,8000000.0
2007-07-16 06:57:00,1.74838,1.74839,1.74808,1.74808,7000000.0
2007-07-16 06:58:00,1.74822,1.74835,1.74819,1.74831,7000000.0
2007-07-16 06:59:00,1.74825,1.74825,1.74813,1.74824,7000000.0
2007-07-16 07:00:00,1.74788,1.74806,1.74788,1.74796,7000000.0
2007-07-16 07:01:00,1.74782,1.74782,1.74745,1.74767,7000000.0
2007-07-16 07:02:00,1.74789,1.74799,1.74789,1.74799,7000000.0
2007-07-16 07:03:00,1.74767,1.74775,1.74759,1.74775,7000000.0
2007-07-16 07:04:00,1.74763,1.74774,1.74736,1.74736,8000000.0
2007-07-16 07:05:00,1.74765,1.7477,1.74757,1.7477,11000000.0
2007-07-16 07:06:00,1.74723,1.7478,1.74723,1.74762,11000000.0
2007-07-16 07:07:00,1.74763,1.74765,1.74752,1.74758,11000000.0
2007-07-16 07:08:00,1.74782,1.74793,1.74776,1.74788,9000000.0
2007-07-16 07:09:00,1.74792,1.74811,1.74787,1.74811,8000000.0
2007-07-16 07:10:00,1.74821,1.74831,1.74814,1.74814,7000000.0
2007-07-16 07:11:00,1.74812,1.74812,1.74783,1.74796,10000000.0
2007-07-16 07:12:00,1.74811,1.74811,1.74766,1.74794,7000000.0
2007-07-16 07:13:00,1.74787,1.74806,1.74784,1.74804,8000000.0
2007-07-16 07:14:00,1.74799,1.74808,1.74799,1.74808,7000000.0
2007-07-16 07:15:00,1.74811,1.74811,1.74788,1.74798,10000000.0
2007-07-16 07:16:00,1.74801,1.74802,1.74789,1.74801,8000000.0
2007-07-16 07:17:00,1.74776,1.74802,1.74776,1.74793,11000000.0
2007-07-16 07:18:00,1.74792,1.74802,1.74789,1.74797,8000000.0
2007-07-16 07:19:00,1.74797,1.74801,1.74787,1.74791,8000000.0
2007-07-16 07:20:00,1.7479,1.7479,1.74755,1.74776,9000000.0
2007-07-16 07:21:00,1.74726,1.74731,1.74706,1.74707,10000000.0
2007-07-16 07:22:00,1.74681,1.7469,1.74654,1.74654,11000000.0
2007-07-16 07:23:00,1.7464,1.7464,1.74603,1.74608,7000000.0
2007-07-16 07:24:00,1.74611,1.74626,1.74606,1.74609,9000000.0
2007-07-16 07:25:00,1.74606,1.74619,1.746,1.74616,8000000.0
2007-07-16 07:26:00,1.74539,1.74602,1.74534,1.74534,7000000.0
2007-07-16 07:27:00,1.74565,1.74601,1.74565,1.74601,7000000.0
2007-07-16 07:28:00,1.74575,1.74587,1.7455,1.74579,7000000.0
2007-07-16 07:29:00,1.746,1.74624,1.746,1.74601,8000000.0
2007-07-16 07:30:00,1.74599,1.74599,1.74535,1.74541,8000000.0
2007-07-16 07:31:00,1.74543,1.74556,1.74543,1.74554,7000000.0
2007-07-16 07:32:00,1.74561,1.74583,1.74539,1.74583,9000000.0
2007-07-16 07:33:00,1.74604,1.74604,1.74589,1.7459,8000000.0
2007-07-16 07:34:00,1.74585,1.74587,1.74562,1.74562,11000000.0
2007-07-16 07:35:00,1.74575,1.74575,1.74547,1.74547,8000000.0
2007-07-16 07:36:00,1.74534,1.74584,1.74534,1.74584,7000000.0
2007-07-16 07:37:00,1.74542,1.74542,1.74528,1.74528,7000000.0
2007-07-16 07:38:00,1.7449,1.74545,1.7449,1.74544,11000000.0
2007-07-16 07:39:00,1.74511,1.74555,1.74511,1.74555,7000000.0
2007-07-16 07:40:00,1.7455,1.74553,1.74537,1.74537,8000000.0
2007-07-16 07:41:00,1.74546,1.74566,1.74535,1.74566,9000000.0
2007-07-16 07:42:00,1.74592,1.7463,1.74592,1.74626,11000000.0
2007-07-16 07:43:00,1.74709,1.74773,1.74709,1.74735,7000000.0
2007-07-16 07:44:00,1.74738,1.74777,1.74738,1.74768,7000000.0
2007-07-16 07:45:00,1.74764,1.74764,1.74742,1.74747,7000000.0
2007-07-16 07:46:00,1.74714,1.74739,1.74714,1.74727,10000000.0
2007-07-16 07:47:00,1.74723,1.74724,1.74708,1.74715,7000000.0
2007-07-16 07:48:00,1.74701,1.74705,1.74684,1.74693,8000000.0
2007-07-16 07:49:00,1.74722,1.74728,1.74705,1.74705,8000000.0
2007-07-16 07:50:00,1.74724,1.74754,1.74724,1.74736,7000000.0
2007-07-16 07:51:00,1.74751,1.74751,1.74726,1.74734,8000000.0
2007-07-16 07:52:00,1.74709,1.74715,1.74692,1.74712,10000000.0
2007-07-16 07:53:00,1.74692,1.74717,1.74692,1.74717,11000000.0
2007-07-16 07:54:00,1.74713,1.74713,1.74652,1.74655,9000000.0
2007-07-16 07:55:00,1.74623,1.74637,1.74546,1.7459,9000000.0
2007-07-16 07:56:00,1.74637,1.74652,1.7463,1.7463,9000000.0
2007-07-16 07:57:00,1.74658,1.7466,1.74646,1.74646,7000000.0
2007-07-16 07:58:00,1.74655,1.74667,1.74641,1.74667,7000000.0
2007-07-16 07:59:00,1.74649,1.74695,1.74639,1.74695,7000000.0
2007-07-16 08:00:00,1.74706,1.74712,1.74684,1.74684,8000000.0
2007-07-16 08:01:00,1.74688,1.74694,1.74664,1.74694,10000000.0
2007-07-16 08:02:00,1.74697,1.74728,1.74695,1.74728,7000000.0
2007-07-16 08:03:00,1.74699,1.74704,1.74637,1.74645,8000000.0
2007-07-16 08:04:00,1.74644,1.74665,1.74615,1.74615,8000000.0
2007-07-16 08:05:00,1.74622,1.74635,1.7461,1.74635,8000000.0
2007-07-16 08:06:00,1.74608,1.74645,1.74566,1.74645,7000000.0
2007-07-16 08:07:00,1.7465,1.7465,1.74603,1.74605,7000000.0
2007-07-16 08:08:00,1.74603,1.74617,1.74597,1.74617,7000000.0
2007-07-16 08:09:00,1.74637,1.74637,1.74599,1.74599,7000000.0
2007-07-16 08:10:00,1.74639,1.74639,1.74615,1.74616,7000000.0
2007-07-16 08:11:00,1.74621,1.74631,1.74612,1.74621,8000000.0
2007-07-16 08:12:00,1.74631,1.74634,1.74619,1.7463,9000000.0
2007-07-16 08:13:00,1.74626,1.74641,1.74626,1.74641,7000000.0
2007-07-16 08:14:00,1.74636,1.74652,1.7463,1.7465,9000000.0
2007-07-16 08:15:00,1.7464,1.7464,1.74615,1.74615,8000000.0
2007-07-16 08:16:00,1.74576,1.74585,1.74566,1.74585,11000000.0
2007-07-16 08:17:00,1.74556,1.74556,1.74499,1.74499,7000000.0
2007-07-16 08:18:00,1.74488,1.7451,1.74477,1.74502,9000000.0
2007-07-16 08:19:00,1.74477,1.74545,1.74477,1.74535,7000000.0
2007-07-16 08:20:00,1.74544,1.74554,1.74518,1.74518,8000000.0
2007-07-16 08:21:00,1.74509,1.7452,1.74509,1.74512,8000000.0
2007-07-16 08:22:00,1.7451,1.7451,1.74479,1.74496,8000000.0
2007-07-16 08:23:00,1.745,1.7451,1.74495,1.74508,7000000.0
2007-07-16 08:24:00,1.7451,1.7451,1.7449,1.74506,7000000.0
2007-07-16 08:25:00,1.74488,1.74488,1.74474,1.74474,8000000.0
2007-07-16 08:26:00,1.7447,1.74488,1.74452,1.74452,7000000.0
2007-07-16 08:27:00,1.74475,1.74493,1.74474,1.74492,10000000.0
2007-07-16 08:28:00,1.74494,1.74497,1.74486,1.74495,7000000.0
2007-07-16 08:29:00,1.74494,1.74494,1.74472,1.74484,10000000.0
2007-07-16 08:30:00,1.74502,1.74511,1.74488,1.74488,7000000.0
2007-07-16 08:31:00,1.74511,1.74558,1.7451,1.74558,10000000.0
2007-07-16 08:32:00,1.74581,1.74583,1.74558,1.74571,8000000.0
2007-07-16 08:33:00,1.74515,1.74515,1.74491,1.74491,7000000.0
2007-07-16 08:34:00,1.74521,1.74523,1.74514,1.74515,9000000.0
2007-07-16 08:35:00,1.74517,1.74575,1.74517,1.74575,9000000.0
2007-07-16 08:36:00,1.74579,1.74579,1.74561,1.74571,8000000.0
2007-07-16 08:37:00,1.74592,1.74592,1.74557,1.74581,9000000.0
2007-07-16 08:38:00,1.74582,1.74585,1.74568,1.74585,10000000.0
2007-07-16 08:39:00,1.7455,1.7455,1.745,1.745,11000000.0
2007-07-16 08:40:00,1.7453,1.74533,1.74516,1.74519,8000000.0
2007-07-16 08:41:00,1.745,1.745,1.74435,1.74464,11000000.0
2007-07-16 08:42:00,1.74446,1.74446,1.74414,1.74426,10000000.0
2007-07-16 08:43:00,1.74434,1.7444,1.74429,1.74433,8000000.0
2007-07-16 08:44:00,1.74404,1.74439,1.74404,1.74439,10000000.0
2007-07-16 08:45:00,1.74451,1.74457,1.74444,1.74448,8000000.0
2007-07-16 08:46:00,1.74432,1.74445,1.74297,1.74443,8000000.0
2007-07-16 08:47:00,1.74464,1.74464,1.74443,1.7445,7000000.0
2007-07-16 08:48:00,1.74457,1.74481,1.74457,1.74481,10000000.0
2007-07-16 08:49:00,1.74482,1.74498,1.74456,1.74498,11000000.0
2007-07-16 08:50:00,1.74531,1.74554,1.74531,1.74554,7000000.0
2007-07-16 08:51:00,1.74605,1.74611,1.74566,1.74566,8000000.0
2007-07-16 08:52:00,1.74579,1.74581,1.7457,1.74581,9000000.0
2007-07-16 08:53:00,1.74546,1.74567,1.7451,1.74567,8000000.0
2007-07-16 08:54:00,1.74565,1.74565,1.74549,1.74559,8000000.0
2007-07-16 08:55:00,1.7457,1.74578,1.74558,1.74561,8000000.0
2007-07-16 08:56:00,1.74553,1.74568,1.74552,1.74553,7000000.0
2007-07-16 08:57:00,1.74549,1.74566,1.74516,1.74566,8000000.0
2007-07-16 08:58:00,1.74553,1.74553,1.74498,1.74498,7000000.0
2007-07-16 08:59:00,1.74487,1.74503,1.74476,1.74503,7000000.0
2007-07-16 09:00:00,1.74536,1.74541,1.74526,1.74526,8000000.0
2007-07-16 09:01:00,1.74516,1.74542,1.74508,1.74542,9000000.0
2007-07-16 09:02:00,1.74531,1.74531,1.74517,1.74518,10000000.0
2007-07-16 09:03:00,1.745,1.74521,1.745,1.74515,7000000.0
2007-07-16 09:04:00,1.74534,1.74559,1.74534,1.74559,7000000.0
2007-07-16 09:05:00,1.74547,1.74558,1.74536,1.74536,7000000.0
2007-07-16 09:06:00,1.74492,1.74539,1.74492,1.74539,11000000.0
2007-07-16 09:07:00,1.74546,1.74554,1.74535,1.74538,8000000.0
2007-07-16 09:08:00,1.74546,1.74557,1.74537,1.74555,7000000.0
2007-07-16 09:09:00,1.7458,1.746,1.74545,1.74567,11000000.0
2007-07-16 09:10:00,1.74526,1.7454,1.74513,1.74521,7000000.0
2007-07-16 09:11:00,1.74489,1.74496,1.7446,1.74496,9000000.0
2007-07-16 09:12:00,1.7447,1.74507,1.7447,1.74483,8000000.0
2007-07-16 09:13:00,1.74482,1.74495,1.7446,1.74495,9000000.0
2007-07-16 09:14:00,1.74512,1.74512,1.74463,1.74463,11000000.0
2007-07-16 09:15:00,1.74449,1.74456,1.74446,1.74451,7000000.0
2007-07-16 09:16:00,1.74469,1.74493,1.74463,1.74492,8000000.0
2007-07-16 09:17:00,1.74486,1.74486,1.74451,1.74453,11000000.0
2007-07-16 09:18:00,1.74464,1.74479,1.74464,1.74472,8000000.0
2007-07-16 09:19:00,1.74455,1.74471,1.74455,1.74468,7000000.0
2007-07-16 09:20:00,1.74476,1.74485,1.74463,1.74466,7000000.0
2007-07-16 09:21:00,1.74497,1.74503,1.74474,1.74486,8000000.0
2007-07-16 09:22:00,1.74504,1.74516,1.74501,1.74514,8000000.0
2007-07-16 09:23:00,1.74466,1.74483,1.74466,1.74483,7000000.0
2007-07-16 09:24:00,1.74479,1.74496,1.74476,1.74478,8000000.0
2007-07-16 09:25:00,1.74461,1.74461,1.7444,1.7444,7000000.0
2007-07-16 09:26:00,1.74438,1.74443,1.74412,1.74432,11000000.0
2007-07-16 09:27:00,1.74427,1.7443,1.7442,1.74427,11000000.0
2007-07-16 09:28:00,1.74407,1.74438,1.74407,1.74438,9000000.0
2007-07-16 09:29:00,1.74411,1.7442,1.74394,1.74409,8000000.0
2007-07-16 09:30:00,1.7441,1.74425,1.7441,1.74425,7000000.0
2007-07-16 09:31:00,1.74408,1.74424,1.74408,1.74411,7000000.0
2007-07-16 09:32:00,1.74409,1.74413,1.74397,1.74397,7000000.0
2007-07-16 09:33:00,1.74383,1.74401,1.74383,1.7439,8000000.0
2007-07-16 09:34:00,1.74396,1.74436,1.74396,1.74436,7000000.0
2007-07-16 09:35:00,1.74429,1.74429,1.7436,1.74365,10000000.0
2007-07-16 09:36:00,1.74391,1.74407,1.74388,1.74407,8000000.0
2007-07-16 09:37:00,1.74415,1.74422,1.74403,1.74416,11000000.0
2007-07-16 09:38:00,1.74406,1.74424,1.74228,1.74424,11000000.0
2007-07-16 09:39:00,1.7444,1.7445,1.74402,1.74402,7000000.0
2007-07-16 09:40:00,1.7433,1.74335,1.74263,1.74335,9000000.0
2007-07-16 09:41:00,1.74358,1.74388,1.74357,1.74369,8000000.0
2007-07-16 09:42:00,1.74355,1.74391,1.74355,1.74383,10000000.0
2007-07-16 09:43:00,1.7436,1.7437,1.7434,1.7437,11000000.0
2007-07-16 09:44:00,1.74375,1.74441,1.74375,1.74434,8000000.0
2007-07-16 09:45:00,1.74431,1.74457,1.74431,1.74457,7000000.0
2007-07-16 09:46:00,1.74445,1.74446,1.74403,1.74445,11000000.0
2007-07-16 09:47:00,1.74457,1.74457,1.74389,1.74415,9000000.0
2007-07-16 09:48:00,1.74341,1.74408,1.74324,1.74408,7000000.0
2007-07-16 09:49:00,1.74382,1.74382,1.7432,1.74325,11000000.0
2007-07-16 09:50:00,1.74283,1.74287,1.74278,1.74287,8000000.0
2007-07-16 09:51:00,1.74277,1.74288,1.74265,1.74279,8000000.0
2007-07-16 09:52:00,1.74262,1.74288,1.74262,1.74288,8000000.0
2007-07-16 09:53:00,1.74272,1.74284,1.74252,1.74276,10000000.0
2007-07-16 09:54:00,1.74272,1.74294,1.74269,1.74294,10000000.0
2007-07-16 09:55:00,1.74318,1.74321,1.74304,1.74318,8000000.0
2007-07-16 09:56:00,1.7431,1.74328,1.74304,1.74324,10000000.0
2007-07-16 09:57:00,1.74302,1.74333,1.74302,1.74319,8000000.0
2007-07-16 09:58:00,1.74369,1.74406,1.74369,1.74404,8000000.0
2007-07-16 09:59:00,1.74426,1.74426,1.74404,1.74404,10000000.0
2007-07-16 10:00:00,1.74393,1.74393,1.7438,1.74391,10000000.0
2007-07-16 10:01:00,1.744,1.74446,1.744,1.74446,10000000.0
2007-07-16 10:02:00,1.74424,1.74454,1.74422,1.74447,10000000.0
2007-07-16 10:03:00,1.74439,1.74451,1.74435,1.74451,7000000.0
2007-07-16 10:04:00,1.74448,1.74461,1.74412,1.74412,7000000.0
2007-07-16 10:05:00,1.74466,1.74491,1.74465,1.74491,11000000.0
2007-07-16 10:06:00,1.74489,1.74489,1.74446,1.74454,7000000.0
2007-07-16 10:07:00,1.74441,1.74457,1.74415,1.74443,7000000.0
2007-07-16 10:08:00,1.7445,1.74461,1.74431,1.74431,7000000.0
2007-07-16 10:09:00,1.74419,1.74458,1.74419,1.74458,7000000.0
2007-07-16 10:10:00,1.74486,1.74531,1.74486,1.74531,7000000.0
2007-07-16 10:11:00,1.7449,1.7449,1.74465,1.74465,7000000.0
2007-07-16 10:12:00,1.74454,1.7447,1.74426,1.7445,8000000.0
2007-07-16 10:13:00,1.74432,1.74458,1.74432,1.7444,8000000.0
2007-07-16 10:14:00,1.74472,1.74475,1.74458,1.74475,7000000.0
2007-07-16 10:15:00,1.74448,1.74471,1.74444,1.74471,10000000.0
2007-07-16 10:16:00,1.74476,1.74478,1.74465,1.74475,7000000.0
2007-07-16 10:17:00,1.74465,1.74472,1.74445,1.74472,11000000.0
2007-07-16 10:18:00,1.7446,1.74477,1.7446,1.74465,8000000.0
2007-07-16 10:19:00,1.74484,1.74484,1.74456,1.74457,9000000.0
2007-07-16 10:20:00,1.74459,1.7448,1.74455,1.7448,7000000.0
2007-07-16 10:21:00,1.74424,1.74424,1.74328,1.74371,8000000.0
2007-07-16 10:22:00,1.74488,1.74509,1.74487,1.74509,7000000.0
2007-07-16 10:23:00,1.74494,1.74512,1.74494,1.74506,7000000.0
2007-07-16 10:24:00,1.7451,1.7451,1.74486,1.74505,7000000.0
2007-07-16 10:25:00,1.74512,1.74533,1.74505,1.74533,9000000.0
2007-07-16 10:26:00,1.74552,1.74552,1.74502,1.74522,11000000.0
2007-07-16 10:27:00,1.7452,1.74538,1.74512,1.74536,8000000.0
2007-07-16 10:28:00,1.74505,1.74562,1.74505,1.74562,9000000.0
2007-07-16 10:29:00,1.74536,1.74536,1.74492,1.74517,8000000.0
2007-07-16 10:30:00,1.74523,1.74543,1.74522,1.74526,8000000.0
2007-07-16 10:31:00,1.74525,1.74537,1.74511,1.74518,7000000.0
2007-07-16 10:32:00,1.74508,1.7452,1.74493,1.7452,9000000.0
2007-07-16 10:33:00,1.74521,1.74533,1.74521,1.74533,7000000.0
2007-07-16 10:34:00,1.74526,1.7453,1.74513,1.74525,7000000.0
2007-07-16 10:35:00,1.74557,1.74572,1.74545,1.74572,7000000.0
2007-07-16 10:36:00,1.74576,1.74592,1.74561,1.74592,8000000.0
2007-07-16 10:37:00,1.74601,1.74601,1.74537,1.74537,8000000.0
2007-07-16 10:38:00,1.74529,1.74529,1.745,1.74508,10000000.0
2007-07-16 10:39:00,1.74476,1.74514,1.74476,1.7451,8000000.0
2007-07-16 10:40:00,1.74527,1.74543,1.74526,1.74543,7000000.0
2007-07-16 10:41:00,1.74538,1.74545,1.74517,1.74517,9000000.0
2007-07-16 10:42:00,1.74531,1.74531,1.74505,1.74505,7000000.0
2007-07-16 10:43:00,1.74513,1.74519,1.74499,1.74519,10000000.0
2007-07-16 10:44:00,1.74504,1.74506,1.74495,1.74495,7000000.0
2007-07-16 10:45:00,1.74487,1.74487,1.74469,1.74469,8000000.0
2007-07-16 10:46:00,1.74459,1.74481,1.74444,1.74444,8000000.0
2007-07-16 10:47:00,1.74449,1.74474,1.7444,1.74463,7000000.0
2007-07-16 10:48:00,1.74462,1.74462,1.74447,1.74451,8000000.0
2007-07-16 10:49:00,1.7443,1.7443,1.74361,1.74373,9000000.0
2007-07-16 10:50:00,1.74369,1.74383,1.74344,1.74344,8000000.0
2007-07-16 10:51:00,1.74255,1.74268,1.74225,1.74268,9000000.0
2007-07-16 10:52:00,1.74277,1.7428,1.74258,1.74262,8000000.0
2007-07-16 10:53:00,1.74224,1.74224,1.74207,1.74218,9000000.0
2007-07-16 10:54:00,1.74266,1.7428,1.74256,1.74256,10000000.0
2007-07-16 10:55:00,1.74231,1.74243,1.74223,1.74243,7000000.0
2007-07-16 10:56:00,1.74238,1.74258,1.74062,1.74255,7000000.0
2007-07-16 10:57:00,1.74261,1.74262,1.74244,1.74251,8000000.0
2007-07-16 10:58:00,1.74259,1.74259,1.74208,1.74208,7000000.0
2007-07-16 10:59:00,1.74138,1.74191,1.74138,1.74191,11000000.0
2007-07-16 11:00:00,1.74132,1.74149,1.73997,1.73997,7000000.0
2007-07-16 11:01:00,1.74176,1.74185,1.74176,1.74181,8000000.0
2007-07-16 11:02:00,1.74152,1.74155,1.74142,1.74152,7000000.0
2007-07-16 11:03:00,1.74175,1.74182,1.74168,1.74181,11000000.0
2007-07-16 11:04:00,1.74191,1.74201,1.74185,1.74185,11000000.0
2007-07-16 11:05:00,1.74192,1.74207,1.74192,1.74207,7000000.0
2007-07-16 11:06:00,1.7421,1.74264,1.7421,1.74264,8000000.0
2007-07-16 11:07:00,1.74281,1.74281,1.74261,1.74261,7000000.0
2007-07-16 11:08:00,1.74277,1.74286,1.74271,1.74271,9000000.0
2007-07-16 11:09:00,1.74278,1.74278,1.74272,1.74277,8000000.0
2007-07-16 11:10:00,1.74258,1.74258,1.74241,1.74251,8000000.0
2007-07-16 11:11:00,1.74246,1.74246,1.74186,1.74186,10000000.0
2007-07-16 11:12:00,1.74174,1.74179,1.74169,1.74179,7000000.0
2007-07-16 11:13:00,1.74167,1.74167,1.7413,1.74145,11000000.0
2007-07-16 11:14:00,1.74159,1.74159,1.74125,1.7413,11000000.0
2007-07-16 11:15:00,1.74146,1.7415,1.74118,1.74118,7000000.0
2007-07-16 11:16:00,1.74113,1.74113,1.74082,1.74082,7000000.0
2007-07-16 11:17:00,1.74068,1.74088,1.74056,1.74083,7000000.0
2007-07-16 11:18:00,1.74126,1.74159,1.74112,1.74159,10000000.0
2007-07-16 11:19:00,1.7417,1.74175,1.74161,1.74168,11000000.0
2007-07-16 11:20:00,1.74171,1.74171,1.74135,1.74149,8000000.0
2007-07-16 11:21:00,1.7416,1.7416,1.74128,1.74143,7000000.0
2007-07-16 11:22:00,1.74152,1.7416,1.74138,1.74151,8000000.0
2007-07-16 11:23:00,1.74135,1.74135,1.74101,1.74129,8000000.0
2007-07-16 11:24:00,1.74117,1.74117,1.74108,1.74115,7000000.0
2007-07-16 11:25:00,1.7412,1.7412,1.74101,1.74101,8000000.0
2007-07-16 11:26:00,1.74107,1.74128,1.74103,1.74128,11000000.0
2007-07-16 11:27:00,1.74136,1.74141,1.74126,1.74132,8000000.0
2007-07-16 11:28:00,1.74152,1.74164,1.7415,1.74164,7000000.0
2007-07-16 11:29:00,1.74177,1.74186,1.74159,1.74186,8000000.0
2007-07-16 11:30:00,1.74184,1.74219,1.74184,1.74219,7000000.0
2007-07-16 11:31:00,1.74216,1.74216,1.74201,1.74212,11000000.0
2007-07-16 11:32:00,1.7422,1.74226,1.74218,1.74222,11000000.0
2007-07-16 11:33:00,1.74199,1.74209,1.74193,1.74198,7000000.0
2007-07-16 11:34:00,1.74202,1.74241,1.74201,1.74241,7000000.0
2007-07-16 11:35:00,1.74216,1.74227,1.74214,1.74226,10000000.0
2007-07-16 11:36:00,1.7422,1.7422,1.74194,1.74194,8000000.0
2007-07-16 11:37:00,1.74207,1.7421,1.74173,1.7421,8000000.0
2007-07-16 11:38:00,1.742,1.74205,1.74188,1.74205,9000000.0
2007-07-16 11:39:00,1.74218,1.74232,1.74218,1.74228,9000000.0
2007-07-16 11:40:00,1.74219,1.74219,1.74203,1.74216,11000000.0
2007-07-16 11:41:00,1.7422,1.7422,1.74202,1.74205,11000000.0
2007-07-16 11:42:00,1.74201,1.74238,1.74201,1.74238,11000000.0
2007-07-16 11:43:00,1.74252,1.74254,1.74221,1.74221,7000000.0
2007-07-16 11:44:00,1.7426,1.74273,1.74242,1.74242,7000000.0
2007-07-16 11:45:00,1.74223,1.74252,1.74223,1.74252,11000000.0
2007-07-16 11:46:00,1.74213,1.74213,1.74184,1.74197,7000000.0
2007-07-16 11:47:00,1.742,1.74212,1.74187,1.74202,9000000.0
2007-07-16 11:48:00,1.74207,1.74217,1.74195,1.74212,10000000.0
2007-07-16 11:49:00,1.74228,1.74244,1.74228,1.7424,7000000.0
2007-07-16 11:50:00,1.74245,1.74252,1.74237,1.74242,7000000.0
2007-07-16 11:51:00,1.74255,1.74288,1.74235,1.74288,8000000.0
2007-07-16 11:52:00,1.74289,1.74333,1.74289,1.74325,10000000.0
2007-07-16 11:53:00,1.74335,1.74353,1.74334,1.74336,10000000.0
2007-07-16 11:54:00,1.74329,1.74346,1.74322,1.74346,9000000.0
2007-07-16 11:55:00,1.7436,1.74376,1.74336,1.74336,8000000.0
2007-07-16 11:56:00,1.74319,1.7433,1.74314,1.74322,11000000.0
2007-07-16 11:57:00,1.74329,1.74351,1.74329,1.74349,8000000.0
2007-07-16 11:58:00,1.74353,1.74366,1.74333,1.74333,9000000.0
2007-07-16 11:59:00,1.74339,1.74339,1.74318,1.74321,7000000.0
2007-07-16 12:00:00,1.74324,1.74332,1.74317,1.74331,7000000.0
2007-07-16 12:01:00,1.74327,1.74329,1.74308,1.74311,10000000.0
2007-07-16 12:02:00,1.74302,1.74307,1.74286,1.7429,10000000.0
2007-07-16 12:03:00,1.74277,1.74292,1.74277,1.74292,7000000.0
2007-07-16 12:04:00,1.74304,1.74316,1.74296,1.74316,9000000.0
2007-07-16 12:05:00,1.74287,1.74299,1.7422,1.7422,11000000.0
2007-07-16 12:06:00,1.74201,1.7422,1.74188,1.742,7000000.0
2007-07-16 12:07:00,1.74217,1.74225,1.74202,1.74225,7000000.0
2007-07-16 12:08:00,1.7422,1.7422,1.74184,1.74184,9000000.0
2007-07-16 12:09:00,1.74193,1.742,1.74176,1.74192,8000000.0
2007-07-16 12:10:00,1.74198,1.74198,1.74159,1.74159,8000000.0
2007-07-16 12:11:00,1.74141,1.7415,1.74123,1.74136,7000000.0
2007-07-16 12:12:00,1.74112,1.74137,1.74106,1.74131,7000000.0
2007-07-16 12:13:00,1.74139,1.74158,1.74122,1.74138,10000000.0
2007-07-16 12:14:00,1.74163,1.74172,1.7415,1.7417,8000000.0
2007-07-16 12:15:00,1.74137,1.74139,1.74113,1.74129,8000000.0
2007-07-16 12:16:00,1.74136,1.74146,1.74117,1.74131,8000000.0
2007-07-16 12:17:00,1.74131,1.74194,1.74131,1.74194,8000000.0
2007-07-16 12:18:00,1.74174,1.74175,1.74138,1.74175,11000000.0
2007-07-16 12:19:00,1.74162,1.74177,1.74151,1.74177,9000000.0
2007-07-16 12:20:00,1.74154,1.74165,1.74138,1.74165,10000000.0
2007-07-16 12:21:00,1.74144,1.7417,1.73975,1.73975,7000000.0
2007-07-16 12:22:00,1.74151,1.74172,1.7415,1.74154,8000000.0
2007-07-16 12:23:00,1.7417,1.7418,1.74161,1.74161,7000000.0
2007-07-16 12:24:00,1.74175,1.74175,1.74145,1.74149,7000000.0
2007-07-16 12:25:00,1.74148,1.74163,1.74145,1.74159,9000000.0
2007-07-16 12:26:00,1.7416,1.74184,1.74153,1.74153,8000000.0
2007-07-16 12:27:00,1.74127,1.74158,1.74112,1.74158,10000000.0
2007-07-16 12:28:00,1.74166,1.74171,1.74153,1.74171,9000000.0
2007-07-16 12:29:00,1.74164,1.74169,1.74145,1.74155,9000000.0
2007-07-16 12:30:00,1.74156,1.74159,1.74122,1.74124,7000000.0
2007-07-16 12:31:00,1.74108,1.74125,1.74097,1.74125,11000000.0
2007-07-16 12:32:00,1.74106,1.7412,1.74102,1.74102,7000000.0
2007-07-16 12:33:00,1.74102,1.74122,1.74101,1.74111,7000000.0
2007-07-16 12:34:00,1.74111,1.74127,1.74111,1.7412,7000000.0
2007-07-16 12:35:00,1.74098,1.74098,1.74082,1.74085,8000000.0
2007-07-16 12:36:00,1.74085,1.74117,1.74085,1.74117,8000000.0
2007-07-16 12:37:00,1.74113,1.74142,1.74113,1.74133,9000000.0
2007-07-16 12:38:00,1.74116,1.74136,1.74109,1.74136,8000000.0
2007-07-16 12:39:00,1.7413,1.7413,1.74106,1.74106,9000000.0
2007-07-16 12:40:00,1.74114,1.74138,1.74111,1.74118,7000000.0
2007-07-16 12:41:00,1.74151,1.74166,1.74151,1.74163,8000000.0
2007-07-16 12:42:00,1.74115,1.74144,1.74032,1.74144,9000000.0
2007-07-16 12:43:00,1.74147,1.74157,1.74141,1.74141,9000000.0
2007-07-16 12:44:00,1.74137,1.74137,1.74096,1.74105,8000000.0
2007-07-16 12:45:00,1.7409,1.7409,1.74019,1.74067,10000000.0
2007-07-16 12:46:00,1.74056,1.7409,1.7405,1.7409,9000000.0
2007-07-16 12:47:00,1.74092,1.74129,1.74092,1.74129,10000000.0
2007-07-16 12:48:00,1.74093,1.74128,1.74093,1.74112,11000000.0
2007-07-16 12:49:00,1.74085,1.74085,1.73933,1.73933,7000000.0
2007-07-16 12:50:00,1.74084,1.74084,1.74058,1.74064,7000000.0
2007-07-16 12:51:00,1.74063,1.74064,1.74047,1.7405,8000000.0
2007-07-16 12:52:00,1.74062,1.74081,1.74038,1.74081,11000000.0
2007-07-16 12:53:00,1.74096,1.74115,1.74096,1.74104,8000000.0
2007-07-16 12:54:00,1.7411,1.74112,1.74098,1.74101,7000000.0
2007-07-16 12:55:00,1.74105,1.74131,1.74093,1.74131,8000000.0
2007-07-16 12:56:00,1.74081,1.74123,1.74059,1.74123,7000000.0
2007-07-16 12:57:00,1.74135,1.74135,1.74107,1.74107,7000000.0
2007-07-16 12:58:00,1.74119,1.74128,1.74109,1.74109,8000000.0
2007-07-16 12:59:00,1.7408,1.7408,1.74041,1.74045,7000000.0
2007-07-16 13:00:00,1.74032,1.74038,1.74017,1.74017,8000000.0
2007-07-16 13:01:00,1.73993,1.74016,1.73993,1.73997,8000000.0
2007-07-16 13:02:00,1.7403,1.7404,1.74028,1.74036,7000000.0
2007-07-16 13:03:00,1.73999,1.74013,1.73999,1.74013,8000000.0
2007-07-16 13:04:00,1.74014,1.7404,1.74014,1.7404,7000000.0
2007-07-16 13:05:00,1.74041,1.74041,1.74013,1.74021,8000000.0
2007-07-16 13:06:00,1.74018,1.74018,1.73996,1.74005,7000000.0
2007-07-16 13:07:00,1.74024,1.74031,1.74001,1.74008,7000000.0
2007-07-16 13:08:00,1.74,1.74026,1.73994,1.73997,10000000.0
2007-07-16 13:09:00,1.74015,1.74015,1.73979,1.73983,7000000.0
2007-07-16 13:10:00,1.73987,1.73987,1.73937,1.73967,9000000.0
2007-07-16 13:11:00,1.73996,1.73996,1.73938,1.73945,8000000.0
2007-07-16 13:12:00,1.739,1.73918,1.7387,1.73918,8000000.0
2007-07-16 13:13:00,1.73915,1.73938,1.73881,1.73938,9000000.0
2007-07-16 13:14:00,1.73946,1.73954,1.73932,1.73954,7000000.0
2007-07-16 13:15:00,1.73967,1.73975,1.73955,1.73975,8000000.0
2007-07-16 13:16:00,1.73978,1.73984,1.73967,1.73982,8000000.0
2007-07-16 13:17:00,1.73979,1.73979,1.7391,1.7391,9000000.0
2007-07-16 13:18:00,1.73909,1.73909,1.73888,1.73899,10000000.0
2007-07-16 13:19:00,1.73883,1.73902,1.73883,1.73902,8000000.0
2007-07-16 13:20:00,1.739,1.739,1.73875,1.73883,8000000.0
2007-07-16 13:21:00,1.73877,1.73888,1.73863,1.73888,7000000.0
2007-07-16 13:22:00,1.73895,1.73922,1.73882,1.73922,11000000.0
2007-07-16 13:23:00,1.73917,1.73917,1.73898,1.73898,8000000.0
2007-07-16 13:24:00,1.73919,1.73926,1.73919,1.73926,7000000.0
2007-07-16 13:25:00,1.73875,1.73916,1.73807,1.73912,11000000.0
2007-07-16 13:26:00,1.74002,1.74044,1.74002,1.74034,10000000.0
2007-07-16 13:27:00,1.74024,1.7405,1.74024,1.74029,8000000.0
2007-07-16 13:28:00,1.7402,1.74037,1.7402,1.74029,21000000.0
2007-07-16 13:29:00,1.74026,1.74026,1.74003,1.74003,17000000.0
2007-07-16 13:30:00,1.74004,1.74004,1.73997,1.73997,7000000.0
2007-07-16 13:31:00,1.73995,1.74,1.73994,1.73994,9000000.0
2007-07-16 13:32:00,1.74002,1.74031,1.74002,1.74021,14000000.0
2007-07-16 13:33:00,1.74026,1.74026,1.74004,1.74004,14000000.0
2007-07-16 13:34:00,1.74016,1.7402,1.74006,1.74006,31000000.0
2007-07-16 13:35:00,1.73999,1.74001,1.73992,1.73994,17000000.0
2007-07-16 13:36:00,1.73995,1.74006,1.73995,1.73996,24000000.0
2007-07-16 13:37:00,1.73953,1.73953,1.73921,1.73931,10000000.0
2007-07-16 13:38:00,1.73929,1.73994,1.73922,1.73983,18000000.0
2007-07-16 13:39:00,1.73985,1.74025,1.73985,1.74004,15000000.0
2007-07-16 13:40:00,1.74023,1.74027,1.74011,1.74016,29000000.0
2007-07-16 13:41:00,1.74004,1.74004,1.73986,1.73994,13000000.0
2007-07-16 13:42:00,1.73997,1.74018,1.73997,1.74018,8000000.0
2007-07-16 13:43:00,1.7403,1.7403,1.73993,1.73993,10000000.0
2007-07-16 13:44:00,1.74016,1.74039,1.7401,1.74039,26000000.0
2007-07-16 13:45:00,1.74039,1.74054,1.74033,1.7404,22000000.0
2007-07-16 13:46:00,1.74034,1.74034,1.74008,1.74008,19000000.0
2007-07-16 13:47:00,1.7401,1.74042,1.74007,1.74042,17000000.0
2007-07-16 13:48:00,1.74088,1.74092,1.74086,1.74092,22000000.0
2007-07-16 13:49:00,1.74085,1.74085,1.74061,1.74061,24000000.0
2007-07-16 13:50:00,1.74079,1.74079,1.74068,1.74068,15000000.0
2007-07-16 13:51:00,1.74067,1.7407,1.74063,1.74063,22000000.0
2007-07-16 13:52:00,1.74062,1.74062,1.74024,1.74049,32000000.0
2007-07-16 13:53:00,1.74053,1.74096,1.74053,1.74094,28000000.0
2007-07-16 13:54:00,1.74106,1.74106,1.74077,1.74077,31000000.0
2007-07-16 13:55:00,1.74064,1.74092,1.74062,1.74092,20000000.0
2007-07-16 13:56:00,1.74107,1.7415,1.74107,1.7415,24000000.0
2007-07-16 13:57:00,1.74106,1.74106,1.74076,1.74082,34000000.0
2007-07-16 13:58:00,1.741,1.741,1.74066,1.74079,16000000.0
2007-07-16 13:59:00,1.74051,1.74055,1.74028,1.74055,30000000.0
2007-07-16 14:00:00,1.74093,1.74114,1.74092,1.74105,39000000.0
2007-07-16 14:01:00,1.74079,1.74087,1.74062,1.74087,30000000.0
2007-07-16 14:02:00,1.7408,1.74083,1.74058,1.74058,19000000.0
2007-07-16 14:03:00,1.74055,1.74094,1.74055,1.74094,23000000.0
2007-07-16 14:04:00,1.74096,1.74096,1.74022,1.74022,33000000.0
2007-07-16 14:05:00,1.74035,1.74042,1.74022,1.74022,28000000.0
2007-07-16 14:06:00,1.74027,1.74027,1.74013,1.74021,31000000.0
2007-07-16 14:07:00,1.74022,1.74032,1.74009,1.74024,31000000.0
2007-07-16 14:08:00,1.74036,1.74036,1.74014,1.74019,27000000.0
2007-07-16 14:09:00,1.74032,1.74032,1.73988,1.73998,27000000.0
2007-07-16 14:10:00,1.74005,1.7401,1.73994,1.73994,24000000.0
2007-07-16 14:11:00,1.73992,1.74023,1.73992,1.74023,21000000.0
2007-07-16 14:12:00,1.74015,1.74032,1.74015,1.74017,22000000.0
2007-07-16 14:13:00,1.74018,1.74018,1.73989,1.73991,13000000.0
2007-07-16 14:14:00,1.73976,1.74007,1.73974,1.74007,21000000.0
2007-07-16 14:15:00,1.73996,1.74039,1.73991,1.74001,25000000.0
2007-07-16 14:16:00,1.74001,1.74027,1.73999,1.7402,26000000.0
2007-07-16 14:17:00,1.74038,1.74038,1.74023,1.74033,32000000.0
2007-07-16 14:18:00,1.74034,1.74034,1.74004,1.74004,27000000.0
2007-07-16 14:19:00,1.73996,1.74003,1.73987,1.73988,35000000.0
2007-07-16 14:20:00,1.74005,1.7402,1.74003,1.74007,32000000.0
2007-07-16 14:21:00,1.74004,1.74016,1.73987,1.7399,39000000.0
2007-07-16 14:22:00,1.73998,1.73998,1.73952,1.73957,22000000.0
2007-07-16 14:23:00,1.73953,1.73993,1.73929,1.73993,40000000.0
2007-07-16 14:24:00,1.73968,1.73979,1.73962,1.73976,10000000.0
2007-07-16 14:25:00,1.73956,1.73968,1.73939,1.73954,35000000.0
2007-07-16 14:26:00,1.73966,1.73978,1.73958,1.73963,18000000.0
2007-07-16 14:27:00,1.73951,1.73967,1.73944,1.73944,28000000.0
2007-07-16 14:28:00,1.73964,1.73965,1.73926,1.73938,21000000.0
2007-07-16 14:29:00,1.73928,1.73938,1.73912,1.73918,16000000.0
2007-07-16 14:30:00,1.7389,1.73918,1.7389,1.73918,25000000.0
2007-07-16 14:31:00,1.73899,1.73901,1.73878,1.73893,26000000.0
2007-07-16 14:32:00,1.73885,1.73934,1.73885,1.73934,32000000.0
2007-07-16 14:33:00,1.7394,1.7394,1.73898,1.73898,20000000.0
2007-07-16 14:34:00,1.73875,1.73886,1.73846,1.73846,25000000.0
2007-07-16 14:35:00,1.73845,1.7388,1.73845,1.7388,23000000.0
2007-07-16 14:36:00,1.73859,1.73859,1.73837,1.73837,11000000.0
2007-07-16 14:37:00,1.73852,1.73884,1.73844,1.73884,41000000.0
2007-07-16 14:38:00,1.73865,1.73882,1.73852,1.73882,54000000.0
2007-07-16 14:39:00,1.7389,1.73898,1.73872,1.73898,36000000.0
2007-07-16 14:40:00,1.73873,1.73884,1.73849,1.73861,36000000.0
2007-07-16 14:41:00,1.73874,1.73874,1.7383,1.7383,41000000.0
2007-07-16 14:42:00,1.73777,1.73868,1.73777,1.73868,19000000.0
2007-07-16 14:43:00,1.73837,1.7387,1.73837,1.7387,20000000.0
2007-07-16 14:44:00,1.73876,1.73887,1.73876,1.73884,25000000.0
2007-07-16 14:45:00,1.73871,1.7389,1.73871,1.7389,33000000.0
2007-07-16 14:46:00,1.73881,1.73895,1.73876,1.73895,11000000.0
2007-07-16 14:47:00,1.73902,1.73914,1.73901,1.73901,7000000.0
2007-07-16 14:48:00,1.73885,1.73892,1.73882,1.73892,21000000.0
2007-07-16 14:49:00,1.73893,1.73966,1.73893,1.73935,32000000.0
2007-07-16 14:50:00,1.73931,1.73931,1.73917,1.73917,33000000.0
2007-07-16 14:51:00,1.739,1.73921,1.73888,1.73921,37000000.0
2007-07-16 14:52:00,1.73941,1.73941,1.73915,1.73931,17000000.0
2007-07-16 14:53:00,1.73945,1.7397,1.73945,1.73961,22000000.0
2007-07-16 14:54:00,1.73976,1.7399,1.73976,1.73986,17000000.0
2007-07-16 14:55:00,1.7399,1.73997,1.73958,1.73958,7000000.0
2007-07-16 14:56:00,1.73931,1.73949,1.73929,1.73944,21000000.0
2007-07-16 14:57:00,1.73946,1.7397,1.73946,1.7397,12000000.0
2007-07-16 14:58:00,1.73967,1.73984,1.73942,1.73942,31000000.0
2007-07-16 14:59:00,1.7396,1.73987,1.7396,1.73987,20000000.0
2007-07-16 15:00:00,1.74005,1.74013,1.74003,1.74013,32000000.0
2007-07-16 15:01:00,1.74007,1.74007,1.73984,1.74003,14000000.0
2007-07-16 15:02:00,1.73988,1.74009,1.73961,1.73961,26000000.0
2007-07-16 15:03:00,1.73971,1.73993,1.73955,1.73993,30000000.0
2007-07-16 15:04:00,1.74019,1.74019,1.7398,1.73991,29000000.0
2007-07-16 15:05:00,1.73986,1.74009,1.73978,1.74009,28000000.0
2007-07-16 15:06:00,1.74021,1.74035,1.74021,1.7403,16000000.0
2007-07-16 15:07:00,1.7402,1.74033,1.74018,1.74033,26000000.0
2007-07-16 15:08:00,1.74037,1.74051,1.74024,1.74024,25000000.0
2007-07-16 15:09:00,1.74022,1.74022,1.73994,1.7401,34000000.0
2007-07-16 15:10:00,1.73995,1.74031,1.73995,1.74031,36000000.0
2007-07-16 15:11:00,1.74053,1.74068,1.74053,1.74068,27000000.0
2007-07-16 15:12:00,1.74076,1.74076,1.74052,1.74063,26000000.0
2007-07-16 15:13:00,1.74061,1.74072,1.74056,1.74056,41000000.0
2007-07-16 15:14:00,1.74075,1.74082,1.74072,1.74082,30000000.0
2007-07-16 15:15:00,1.7408,1.74088,1.74078,1.74088,21000000.0
2007-07-16 15:16:00,1.74077,1.74077,1.74034,1.74034,9000000.0
2007-07-16 15:17:00,1.74008,1.74027,1.74008,1.74012,26000000.0
2007-07-16 15:18:00,1.74008,1.7401,1.74,1.74004,10000000.0
2007-07-16 15:19:00,1.74003,1.74009,1.73989,1.74009,16000000.0
2007-07-16 15:20:00,1.74011,1.74012,1.74,1.74012,20000000.0
2007-07-16 15:21:00,1.73976,1.73985,1.73975,1.73985,12000000.0
2007-07-16 15:22:00,1.73983,1.73993,1.7398,1.73993,22000000.0
2007-07-16 15:23:00,1.73981,1.73986,1.73967,1.73986,36000000.0
2007-07-16 15:24:00,1.73973,1.74013,1.73897,1.74013,8000000.0
2007-07-16 15:25:00,1.74018,1.74037,1.74018,1.74037,14000000.0
2007-07-16 15:26:00,1.74035,1.74041,1.74022,1.74041,40000000.0
2007-07-16 15:27:00,1.74039,1.74039,1.74017,1.74029,32000000.0
2007-07-16 15:28:00,1.7401,1.7401,1.73976,1.7398,55000000.0
2007-07-16 15:29:00,1.73996,1.73996,1.73797,1.73974,47000000.0
2007-07-16 15:30:00,1.73819,1.74061,1.73819,1.73974,71000000.0
2007-07-16 15:31:00,1.7394,1.73953,1.73936,1.73938,58000000.0
2007-07-16 15:32:00,1.73928,1.73956,1.73927,1.73956,25000000.0
2007-07-16 15:33:00,1.73963,1.73983,1.73963,1.73983,32000000.0
2007-07-16 15:34:00,1.73991,1.74004,1.73991,1.73995,22000000.0
2007-07-16 15:35:00,1.73982,1.74001,1.73968,1.74001,30000000.0
2007-07-16 15:36:00,1.74001,1.74001,1.73987,1.73989,23000000.0
2007-07-16 15:37:00,1.73982,1.73982,1.7396,1.73967,24000000.0
2007-07-16 15:38:00,1.73976,1.73984,1.73965,1.73983,61000000.0
2007-07-16 15:39:00,1.73966,1.73996,1.73966,1.73993,40000000.0
2007-07-16 15:40:00,1.74013,1.74017,1.74004,1.74013,37000000.0
2007-07-16 15:41:00,1.74015,1.74034,1.73998,1.73998,43000000.0
2007-07-16 15:42:00,1.73989,1.74005,1.7398,1.74,41000000.0
2007-07-16 15:43:00,1.74017,1.74061,1.74017,1.74057,30000000.0
2007-07-16 15:44:00,1.74032,1.74036,1.74022,1.74022,29000000.0
2007-07-16 15:45:00,1.74032,1.74045,1.74029,1.74045,36000000.0
2007-07-16 15:46:00,1.74033,1.74056,1.74033,1.74044,24000000.0
2007-07-16 15:47:00,1.74027,1.74043,1.73969,1.74043,31000000.0
2007-07-16 15:48:00,1.74068,1.74084,1.74068,1.74082,33000000.0
2007-07-16 15:49:00,1.74092,1.74116,1.74092,1.74116,25000000.0
2007-07-16 15:50:00,1.74108,1.74108,1.74097,1.74097,11000000.0
2007-07-16 15:51:00,1.74109,1.74117,1.74099,1.74115,37000000.0
2007-07-16 15:52:00,1.74121,1.7413,1.74105,1.74105,23000000.0
2007-07-16 15:53:00,1.74099,1.74113,1.74098,1.74113,15000000.0
2007-07-16 15:54:00,1.74114,1.74115,1.74097,1.74097,26000000.0
2007-07-16 15:55:00,1.74115,1.74124,1.74113,1.74114,33000000.0
2007-07-16 15:56:00,1.74131,1.74143,1.74129,1.74143,36000000.0
2007-07-16 15:57:00,1.74115,1.74124,1.74107,1.74107,34000000.0
2007-07-16 15:58:00,1.74115,1.74115,1.74087,1.74105,24000000.0
2007-07-16 15:59:00,1.74074,1.74085,1.74042,1.74042,23000000.0
2007-07-16 16:00:00,1.7406,1.74086,1.7406,1.74082,51000000.0
2007-07-16 16:01:00,1.74103,1.74112,1.74103,1.74107,31000000.0
2007-07-16 16:02:00,1.7412,1.74134,1.7411,1.74134,29000000.0
2007-07-16 16:03:00,1.74116,1.74124,1.74114,1.74116,51000000.0
2007-07-16 16:04:00,1.74094,1.74107,1.7409,1.7409,38000000.0
2007-07-16 16:05:00,1.74074,1.74083,1.74069,1.7408,37000000.0
2007-07-16 16:06:00,1.74081,1.74097,1.74079,1.74079,33000000.0
2007-07-16 16:07:00,1.7405,1.7405,1.74031,1.74047,37000000.0
2007-07-16 16:08:00,1.74048,1.74053,1.74007,1.74007,37000000.0
2007-07-16 16:09:00,1.73989,1.74033,1.73989,1.74029,44000000.0
2007-07-16 16:10:00,1.74018,1.74034,1.74008,1.74018,41000000.0
2007-07-16 16:11:00,1.7397,1.7397,1.7395,1.73958,27000000.0
2007-07-16 16:12:00,1.7395,1.7398,1.7395,1.73972,22000000.0
2007-07-16 16:13:00,1.73982,1.73982,1.73909,1.73909,38000000.0
2007-07-16 16:14:00,1.73898,1.7391,1.73887,1.7391,41000000.0
2007-07-16 16:15:00,1.73894,1.73905,1.73878,1.73905,42000000.0
2007-07-16 16:16:00,1.73915,1.73928,1.73909,1.73925,45000000.0
2007-07-16 16:17:00,1.73944,1.73965,1.73944,1.73965,22000000.0
2007-07-16 16:18:00,1.73988,1.73995,1.7397,1.7397,49000000.0
2007-07-16 16:19:00,1.73989,1.74022,1.73989,1.74019,27000000.0
2007-07-16 16:20:00,1.74061,1.74061,1.73989,1.74016,52000000.0
2007-07-16 16:21:00,1.74003,1.74007,1.73985,1.73988,37000000.0
2007-07-16 16:22:00,1.73985,1.74005,1.73984,1.73996,50000000.0
2007-07-16 16:23:00,1.74,1.74016,1.73995,1.74012,48000000.0
2007-07-16 16:24:00,1.74011,1.74011,1.73994,1.73994,44000000.0
2007-07-16 16:25:00,1.73982,1.73982,1.73952,1.73958,28000000.0
2007-07-16 16:26:00,1.73952,1.73969,1.73952,1.73954,41000000.0
2007-07-16 16:27:00,1.73954,1.73973,1.73945,1.73966,46000000.0
2007-07-16 16:28:00,1.7397,1.73999,1.7397,1.73999,34000000.0
2007-07-16 16:29:00,1.73992,1.73992,1.73961,1.73978,24000000.0
2007-07-16 16:30:00,1.74004,1.74008,1.73986,1.73986,43000000.0
2007-07-16 16:31:00,1.73976,1.73998,1.73973,1.73982,36000000.0
2007-07-16 16:32:00,1.73995,1.74,1.73977,1.7398,34000000.0
2007-07-16 16:33:00,1.73998,1.73998,1.73976,1.73976,41000000.0
2007-07-16 16:34:00,1.73984,1.7401,1.73981,1.73988,29000000.0
2007-07-16 16:35:00,1.73991,1.73992,1.73974,1.73984,53000000.0
2007-07-16 16:36:00,1.73959,1.73959,1.73918,1.7394,43000000.0
2007-07-16 16:37:00,1.73947,1.73963,1.73934,1.73941,56000000.0
2007-07-16 16:38:00,1.73934,1.73934,1.73919,1.73929,34000000.0
2007-07-16 16:39:00,1.73937,1.73966,1.73937,1.73966,43000000.0
2007-07-16 16:40:00,1.73972,1.73981,1.73956,1.73966,63000000.0
2007-07-16 16:41:00,1.7397,1.73993,1.73958,1.73983,44000000.0
2007-07-16 16:42:00,1.73996,1.74037,1.73996,1.74037,57000000.0
2007-07-16 16:43:00,1.74021,1.74038,1.7401,1.7401,20000000.0
2007-07-16 16:44:00,1.7402,1.7403,1.73997,1.74011,34000000.0
2007-07-16 16:45:00,1.74052,1.74072,1.74043,1.74048,41000000.0
2007-07-16 16:46:00,1.7403,1.74039,1.74014,1.74039,59000000.0
2007-07-16 16:47:00,1.7406,1.74086,1.74051,1.74054,55000000.0
2007-07-16 16:48:00,1.74035,1.74051,1.74027,1.74051,46000000.0
2007-07-16 16:49:00,1.74071,1.74082,1.74051,1.74051,35000000.0
2007-07-16 16:50:00,1.74046,1.74064,1.74034,1.74063,45000000.0
2007-07-16 16:51:00,1.74089,1.74158,1.74089,1.74155,30000000.0
2007-07-16 16:52:00,1.74173,1.74189,1.74168,1.74168,30000000.0
2007-07-16 16:53:00,1.74142,1.74142,1.7406,1.7406,19000000.0
2007-07-16 16:54:00,1.74075,1.74088,1.74073,1.74077,18000000.0
2007-07-16 16:55:00,1.7408,1.74093,1.74056,1.74059,40000000.0
2007-07-16 16:56:00,1.74061,1.74074,1.74056,1.74074,37000000.0
2007-07-16 16:57:00,1.74058,1.74058,1.74028,1.74055,17000000.0
2007-07-16 16:58:00,1.7405,1.74077,1.7405,1.74058,45000000.0
2007-07-16 16:59:00,1.74002,1.74038,1.73941,1.73941,39000000.0
2007-07-16 17:00:00,1.73934,1.74016,1.73934,1.74016,47000000.0
2007-07-16 17:01:00,1.74036,1.74048,1.74018,1.74048,26000000.0
2007-07-16 17:02:00,1.74033,1.74033,1.74006,1.74007,33000000.0
2007-07-16 17:03:00,1.74016,1.74022,1.73998,1.74014,33000000.0
2007-07-16 17:04:00,1.74012,1.74012,1.73992,1.74012,37000000.0
2007-07-16 17:05:00,1.74007,1.74007,1.73969,1.73969,35000000.0
2007-07-16 17:06:00,1.73961,1.73961,1.73935,1.73955,46000000.0
2007-07-16 17:07:00,1.73954,1.7396,1.73941,1.73948,33000000.0
2007-07-16 17:08:00,1.73939,1.73947,1.7393,1.7394,45000000.0
2007-07-16 17:09:00,1.73955,1.73961,1.73948,1.73948,47000000.0
2007-07-16 17:10:00,1.73947,1.73974,1.73947,1.73974,36000000.0
2007-07-16 17:11:00,1.73967,1.73982,1.73964,1.73982,44000000.0
2007-07-16 17:12:00,1.73923,1.73933,1.73801,1.73933,23000000.0
2007-07-16 17:13:00,1.73979,1.73979,1.7394,1.73959,35000000.0
2007-07-16 17:14:00,1.73938,1.73954,1.73912,1.73912,27000000.0
2007-07-16 17:15:00,1.73929,1.73936,1.73921,1.73935,26000000.0
2007-07-16 17:16:00,1.73929,1.73929,1.7391,1.73913,27000000.0
2007-07-16 17:17:00,1.73911,1.73943,1.73911,1.73943,38000000.0
2007-07-16 17:18:00,1.73929,1.73929,1.73915,1.73921,29000000.0
2007-07-16 17:19:00,1.73907,1.73917,1.73907,1.73917,19000000.0
2007-07-16 17:20:00,1.73913,1.73921,1.73901,1.73901,29000000.0
2007-07-16 17:21:00,1.73908,1.73939,1.73908,1.73939,26000000.0
2007-07-16 17:22:00,1.73947,1.73991,1.73947,1.73984,30000000.0
2007-07-16 17:23:00,1.73995,1.74005,1.73982,1.73982,32000000.0
2007-07-16 17:24:00,1.73964,1.73974,1.7395,1.73956,23000000.0
2007-07-16 17:25:00,1.73962,1.73964,1.73933,1.73964,20000000.0
2007-07-16 17:26:00,1.73964,1.73964,1.73948,1.73959,18000000.0
2007-07-16 17:27:00,1.73947,1.73963,1.73938,1.73947,44000000.0
2007-07-16 17:28:00,1.73927,1.7393,1.73824,1.73913,39000000.0
2007-07-16 17:29:00,1.73947,1.73967,1.7394,1.7394,36000000.0
2007-07-16 17:30:00,1.73954,1.73967,1.73945,1.73956,61000000.0
2007-07-16 17:31:00,1.73965,1.73968,1.73937,1.73944,62000000.0
2007-07-16 17:32:00,1.73937,1.73942,1.73929,1.7393,54000000.0
2007-07-16 17:33:00,1.73938,1.73951,1.73935,1.73949,64000000.0
2007-07-16 17:34:00,1.73953,1.73981,1.73953,1.73981,60000000.0
2007-07-16 17:35:00,1.73979,1.73994,1.73967,1.73994,43000000.0
2007-07-16 17:36:00,1.74002,1.74033,1.74002,1.74033,58000000.0
2007-07-16 17:37:00,1.74029,1.74035,1.7402,1.7402,47000000.0
2007-07-16 17:38:00,1.74012,1.74017,1.74007,1.74011,44000000.0
2007-07-16 17:39:00,1.74028,1.74028,1.73993,1.73993,41000000.0
2007-07-16 17:40:00,1.73989,1.73989,1.7396,1.7396,59000000.0
2007-07-16 17:41:00,1.73963,1.73963,1.7387,1.73937,50000000.0
2007-07-16 17:42:00,1.73961,1.73974,1.7392,1.73936,37000000.0
2007-07-16 17:43:00,1.73976,1.73976,1.73968,1.73969,33000000.0
2007-07-16 17:44:00,1.73966,1.73981,1.73962,1.73965,46000000.0
2007-07-16 17:45:00,1.73958,1.73976,1.73958,1.73975,49000000.0
2007-07-16 17:46:00,1.73963,1.74027,1.73963,1.74027,56000000.0
2007-07-16 17:47:00,1.74031,1.74043,1.74018,1.74031,65000000.0
2007-07-16 17:48:00,1.74028,1.74028,1.74,1.74,61000000.0
2007-07-16 17:49:00,1.73989,1.73995,1.73964,1.73981,72000000.0
2007-07-16 17:50:00,1.74002,1.74008,1.73981,1.7399,53000000.0
2007-07-16 17:51:00,1.73989,1.74004,1.73985,1.73999,54000000.0
2007-07-16 17:52:00,1.73997,1.74001,1.73994,1.73994,51000000.0
2007-07-16 17:53:00,1.74004,1.7401,1.74002,1.74003,42000000.0
2007-07-16 17:54:00,1.74006,1.74006,1.7399,1.7399,32000000.0
2007-07-16 17:55:00,1.73977,1.73984,1.73973,1.73984,32000000.0
2007-07-16 17:56:00,1.73981,1.73981,1.7396,1.73971,47000000.0
2007-07-16 17:57:00,1.7397,1.73971,1.73951,1.73961,34000000.0
2007-07-16 17:58:00,1.7399,1.74003,1.7399,1.74003,44000000.0
2007-07-16 17:59:00,1.7399,1.73994,1.73967,1.73967,39000000.0
2007-07-16 18:00:00,1.73959,1.73959,1.73947,1.73959,32000000.0
2007-07-16 18:01:00,1.73946,1.73965,1.73946,1.7395,52000000.0
2007-07-16 18:02:00,1.73913,1.73917,1.73899,1.73899,30000000.0
2007-07-16 18:03:00,1.73902,1.73943,1.73902,1.73943,38000000.0
2007-07-16 18:04:00,1.73928,1.73934,1.73922,1.73934,38000000.0
2007-07-16 18:05:00,1.73932,1.73932,1.73919,1.73919,36000000.0
2007-07-16 18:06:00,1.73923,1.73924,1.73906,1.73924,32000000.0
2007-07-16 18:07:00,1.73936,1.73938,1.7392,1.7392,38000000.0
2007-07-16 18:08:00,1.73908,1.73908,1.73897,1.73898,56000000.0
2007-07-16 18:09:00,1.73908,1.73908,1.73873,1.73873,34000000.0
2007-07-16 18:10:00,1.73858,1.73876,1.73858,1.73861,26000000.0
2007-07-16 18:11:00,1.73871,1.7388,1.73869,1.73869,34000000.0
2007-07-16 18:12:00,1.73865,1.73884,1.73865,1.73884,24000000.0
2007-07-16 18:13:00,1.73881,1.73881,1.73872,1.73873,30000000.0
2007-07-16 18:14:00,1.73861,1.73861,1.73834,1.73842,22000000.0
2007-07-16 18:15:00,1.73782,1.73825,1.73757,1.73825,21000000.0
2007-07-16 18:16:00,1.73828,1.73841,1.73813,1.73839,66000000.0
2007-07-16 18:17:00,1.73862,1.73868,1.7385,1.73868,60000000.0
2007-07-16 18:18:00,1.73866,1.7387,1.73861,1.73861,33000000.0
2007-07-16 18:19:00,1.73856,1.73856,1.73833,1.73836,46000000.0
2007-07-16 18:20:00,1.73846,1.73883,1.73846,1.73883,61000000.0
2007-07-16 18:21:00,1.73889,1.73907,1.73888,1.7389,37000000.0
2007-07-16 18:22:00,1.7388,1.73886,1.73873,1.73886,49000000.0
2007-07-16 18:23:00,1.73874,1.73876,1.73845,1.73868,34000000.0
2007-07-16 18:24:00,1.73853,1.73886,1.73853,1.73868,47000000.0
2007-07-16 18:25:00,1.73857,1.73857,1.73831,1.7384,31000000.0
2007-07-16 18:26:00,1.73849,1.73849,1.73819,1.73819,43000000.0
2007-07-16 18:27:00,1.73829,1.73829,1.73807,1.73817,35000000.0
2007-07-16 18:28:00,1.73832,1.73832,1.738,1.73807,18000000.0
2007-07-16 18:29:00,1.73791,1.73797,1.73786,1.73796,24000000.0
2007-07-16 18:30:00,1.7383,1.7383,1.73823,1.73826,32000000.0
2007-07-16 18:31:00,1.73819,1.73819,1.73805,1.73812,46000000.0
2007-07-16 18:32:00,1.73806,1.73806,1.73779,1.7379,55000000.0
2007-07-16 18:33:00,1.73792,1.73802,1.73792,1.73794,29000000.0
2007-07-16 18:34:00,1.73761,1.73761,1.73745,1.73759,32000000.0
2007-07-16 18:35:00,1.73744,1.73757,1.73736,1.73746,47000000.0
2007-07-16 18:36:00,1.73769,1.73784,1.73768,1.73783,65000000.0
2007-07-16 18:37:00,1.73785,1.73815,1.73785,1.73807,63000000.0
2007-07-16 18:38:00,1.73785,1.73806,1.73785,1.73785,61000000.0
2007-07-16 18:39:00,1.73787,1.73803,1.73785,1.73788,37000000.0
2007-07-16 18:40:00,1.7381,1.7381,1.7377,1.73775,52000000.0
2007-07-16 18:41:00,1.73764,1.73778,1.73742,1.73778,68000000.0
2007-07-16 18:42:00,1.73787,1.73791,1.73778,1.73791,40000000.0
2007-07-16 18:43:00,1.73787,1.73797,1.73787,1.73797,39000000.0
2007-07-16 18:44:00,1.73797,1.73798,1.73792,1.73798,33000000.0
2007-07-16 18:45:00,1.73727,1.73782,1.73711,1.73765,57000000.0
2007-07-16 18:46:00,1.7378,1.73793,1.73766,1.73773,61000000.0
2007-07-16 18:47:00,1.73772,1.73787,1.73772,1.73785,41000000.0
2007-07-16 18:48:00,1.73788,1.73804,1.73787,1.73798,26000000.0
2007-07-16 18:49:00,1.73781,1.73785,1.7374,1.73776,31000000.0
2007-07-16 18:50:00,1.73799,1.73816,1.73796,1.73802,37000000.0
2007-07-16 18:51:00,1.73818,1.73831,1.7381,1.73831,17000000.0
2007-07-16 18:52:00,1.73827,1.73827,1.73795,1.73817,33000000.0
2007-07-16 18:53:00,1.73821,1.73827,1.73795,1.73827,31000000.0
2007-07-16 18:54:00,1.73847,1.73847,1.73819,1.73841,11000000.0
2007-07-16 18:55:00,1.73826,1.73842,1.73817,1.73818,22000000.0
2007-07-16 18:56:00,1.73815,1.73818,1.73801,1.73813,16000000.0
2007-07-16 18:57:00,1.73811,1.7383,1.73811,1.7383,15000000.0
2007-07-16 18:58:00,1.73832,1.73832,1.73827,1.73832,19000000.0
2007-07-16 18:59:00,1.7383,1.73844,1.73827,1.73844,26000000.0
2007-07-16 19:00:00,1.73869,1.7387,1.73776,1.73776,12000000.0
2007-07-16 19:01:00,1.73834,1.73834,1.73802,1.73802,18000000.0
2007-07-16 19:02:00,1.73768,1.7385,1.73768,1.73843,23000000.0
2007-07-16 19:03:00,1.7381,1.73816,1.73805,1.73813,21000000.0
2007-07-16 19:04:00,1.73843,1.73865,1.73836,1.73865,55000000.0
2007-07-16 19:05:00,1.73871,1.73887,1.73871,1.73887,42000000.0
2007-07-16 19:06:00,1.73881,1.73892,1.73861,1.7387,63000000.0
2007-07-16 19:07:00,1.73887,1.73907,1.73873,1.7389,39000000.0
2007-07-16 19:08:00,1.73899,1.73912,1.73899,1.73912,32000000.0
2007-07-16 19:09:00,1.73905,1.73929,1.73892,1.73929,56000000.0
2007-07-16 19:10:00,1.73919,1.73922,1.73853,1.73893,27000000.0
2007-07-16 19:11:00,1.73929,1.73941,1.73918,1.73941,36000000.0
2007-07-16 19:12:00,1.73944,1.7395,1.73931,1.73931,25000000.0
2007-07-16 19:13:00,1.73928,1.73931,1.73924,1.73925,23000000.0
2007-07-16 19:14:00,1.73875,1.73892,1.73873,1.73892,37000000.0
2007-07-16 19:15:00,1.73893,1.73894,1.73881,1.73894,17000000.0
2007-07-16 19:16:00,1.73891,1.73892,1.73884,1.73884,23000000.0
2007-07-16 19:17:00,1.73887,1.73903,1.73887,1.73903,17000000.0
2007-07-16 19:18:00,1.7383,1.7388,1.7383,1.7388,30000000.0
2007-07-16 19:19:00,1.73894,1.73905,1.73887,1.73887,36000000.0
2007-07-16 19:20:00,1.73891,1.7392,1.73891,1.73919,23000000.0
2007-07-16 19:21:00,1.73917,1.73917,1.7391,1.7391,21000000.0
2007-07-16 19:22:00,1.73907,1.7391,1.73889,1.73907,25000000.0
2007-07-16 19:23:00,1.73917,1.73929,1.7391,1.73929,12000000.0
2007-07-16 19:24:00,1.7394,1.7394,1.73917,1.73933,39000000.0
2007-07-16 19:25:00,1.73929,1.73989,1.73929,1.73989,49000000.0
2007-07-16 19:26:00,1.74017,1.74027,1.7401,1.74019,48000000.0
2007-07-16 19:27:00,1.74,1.74007,1.73988,1.74005,51000000.0
2007-07-16 19:28:00,1.74014,1.74019,1.74011,1.74019,40000000.0
2007-07-16 19:29:00,1.74011,1.74011,1.73981,1.74005,28000000.0
2007-07-16 19:30:00,1.74017,1.74022,1.7395,1.73995,32000000.0
2007-07-16 19:31:00,1.7399,1.74022,1.73989,1.7399,28000000.0
2007-07-16 19:32:00,1.73992,1.74001,1.73967,1.73993,31000000.0
2007-07-16 19:33:00,1.74002,1.74004,1.73985,1.73985,14000000.0
2007-07-16 19:34:00,1.73983,1.73996,1.73965,1.73987,49000000.0
2007-07-16 19:35:00,1.73964,1.73974,1.73959,1.73974,28000000.0
2007-07-16 19:36:00,1.73977,1.74021,1.73977,1.74021,16000000.0
2007-07-16 19:37:00,1.73973,1.74031,1.73973,1.74031,26000000.0
2007-07-16 19:38:00,1.74028,1.74028,1.74014,1.74021,8000000.0
2007-07-16 19:39:00,1.73994,1.73994,1.73971,1.73979,13000000.0
2007-07-16 19:40:00,1.73963,1.73984,1.73962,1.73972,16000000.0
2007-07-16 19:41:00,1.73966,1.73966,1.73945,1.73957,17000000.0
2007-07-16 19:42:00,1.7396,1.73983,1.73955,1.73983,19000000.0
2007-07-16 19:43:00,1.73992,1.73994,1.73982,1.73983,21000000.0
2007-07-16 19:44:00,1.73928,1.7396,1.73896,1.7396,21000000.0
2007-07-16 19:45:00,1.73968,1.73968,1.73931,1.73944,33000000.0
2007-07-16 19:46:00,1.73954,1.73954,1.73923,1.73949,18000000.0
2007-07-16 19:47:00,1.73962,1.73962,1.73955,1.73958,22000000.0
2007-07-16 19:48:00,1.73946,1.73946,1.73932,1.73936,18000000.0
2007-07-16 19:49:00,1.73898,1.73969,1.73898,1.73969,27000000.0
2007-07-16 19:50:00,1.73993,1.73993,1.73908,1.73908,23000000.0
2007-07-16 19:52:00,1.73961,1.73973,1.73958,1.73959,15000000.0
2007-07-16 19:53:00,1.73971,1.73971,1.73956,1.73956,21000000.0
2007-07-16 19:54:00,1.73956,1.73967,1.73956,1.73967,9000000.0
2007-07-16 19:55:00,1.73966,1.73966,1.73934,1.73956,30000000.0
2007-07-16 19:56:00,1.7396,1.73976,1.73957,1.73976,20000000.0
2007-07-16 19:57:00,1.73978,1.73989,1.73978,1.73989,12000000.0
2007-07-16 19:58:00,1.73987,1.74,1.73987,1.73993,13000000.0
2007-07-16 19:59:00,1.73994,1.74003,1.73992,1.73996,31000000.0
2007-07-16 20:00:00,1.73996,1.73996,1.73982,1.73982,23000000.0
2007-07-16 20:01:00,1.73975,1.73985,1.73974,1.73985,13000000.0
2007-07-16 20:02:00,1.73988,1.73988,1.7397,1.73976,20000000.0
2007-07-16 20:03:00,1.73957,1.73968,1.73957,1.73967,18000000.0
2007-07-16 20:04:00,1.73956,1.73984,1.73956,1.7397,27000000.0
2007-07-16 20:05:00,1.73964,1.73966,1.739,1.73966,23000000.0
2007-07-16 20:06:00,1.739,1.7397,1.73895,1.7397,13000000.0
2007-07-16 20:07:00,1.73965,1.73981,1.73951,1.73951,29000000.0
2007-07-16 20:08:00,1.73932,1.73965,1.73932,1.73957,15000000.0
2007-07-16 20:09:00,1.73964,1.73964,1.73909,1.7393,17000000.0
2007-07-16 20:10:00,1.73958,1.73967,1.73943,1.73962,8000000.0
2007-07-16 20:11:00,1.73952,1.73968,1.73944,1.73961,10000000.0
2007-07-16 20:12:00,1.73944,1.7395,1.73942,1.73948,15000000.0
2007-07-16 20:13:00,1.73969,1.73974,1.73946,1.73966,17000000.0
2007-07-16 20:14:00,1.73925,1.73947,1.73924,1.73926,15000000.0
2007-07-16 20:15:00,1.73964,1.73968,1.73956,1.73965,10000000.0
2007-07-16 20:16:00,1.73955,1.73963,1.73946,1.73963,22000000.0
2007-07-16 20:17:00,1.73947,1.73963,1.73895,1.73954,7000000.0
2007-07-16 20:18:00,1.73962,1.73987,1.73962,1.73972,24000000.0
2007-07-16 20:19:00,1.73984,1.74001,1.73979,1.73979,9000000.0
2007-07-16 20:20:00,1.73974,1.73995,1.73968,1.73995,14000000.0
2007-07-16 20:21:00,1.73997,1.73997,1.73958,1.73958,7000000.0
2007-07-16 20:22:00,1.73967,1.73983,1.73967,1.73983,12000000.0
2007-07-16 20:23:00,1.73984,1.73994,1.73984,1.73994,8000000.0
2007-07-16 20:24:00,1.73985,1.73999,1.7398,1.73986,15000000.0
2007-07-16 20:25:00,1.73976,1.73994,1.73961,1.73961,16000000.0
2007-07-16 20:26:00,1.73965,1.73972,1.73952,1.73955,22000000.0
2007-07-16 20:27:00,1.73955,1.73965,1.73948,1.73964,11000000.0
2007-07-16 20:28:00,1.73985,1.73995,1.7398,1.7398,7000000.0
2007-07-16 20:29:00,1.73981,1.73981,1.73969,1.73977,20000000.0
2007-07-16 20:30:00,1.7399,1.74,1.73976,1.73988,27000000.0
2007-07-16 20:31:00,1.73966,1.73966,1.73903,1.73903,17000000.0
2007-07-16 20:32:00,1.73983,1.73994,1.73983,1.73985,20000000.0
2007-07-16 20:33:00,1.73989,1.73989,1.73966,1.73983,14000000.0
2007-07-16 20:34:00,1.73985,1.74002,1.73985,1.73994,28000000.0
2007-07-16 20:35:00,1.74001,1.7402,1.74001,1.74019,23000000.0
2007-07-16 20:36:00,1.74025,1.74029,1.74021,1.74029,11000000.0
2007-07-16 20:37:00,1.74018,1.74018,1.74008,1.74008,7000000.0
2007-07-16 20:38:00,1.74002,1.7402,1.74002,1.7402,10000000.0
2007-07-16 20:39:00,1.74014,1.74014,1.73954,1.73954,9000000.0
2007-07-16 20:40:00,1.74015,1.74015,1.73992,1.73992,8000000.0
2007-07-16 20:41:00,1.73982,1.73982,1.73923,1.73923,8000000.0
2007-07-16 20:42:00,1.73907,1.73912,1.73861,1.73861,15000000.0
2007-07-16 20:43:00,1.73863,1.7388,1.73854,1.73871,12000000.0
2007-07-16 20:44:00,1.73898,1.73902,1.73889,1.7389,7000000.0
2007-07-16 20:45:00,1.73883,1.73883,1.73854,1.7386,12000000.0
2007-07-16 20:46:00,1.7386,1.73883,1.7386,1.73883,9000000.0
2007-07-16 20:47:00,1.7388,1.73891,1.73877,1.73891,11000000.0
2007-07-16 20:48:00,1.73893,1.73908,1.73887,1.73887,11000000.0
2007-07-16 20:49:00,1.73896,1.7391,1.73891,1.7391,18000000.0
2007-07-16 20:50:00,1.73905,1.73905,1.73889,1.73889,7000000.0
2007-07-16 20:51:00,1.73878,1.73878,1.73865,1.7387,18000000.0
2007-07-16 20:52:00,1.73859,1.73866,1.73839,1.7385,15000000.0
2007-07-16 20:53:00,1.73867,1.73867,1.73856,1.73861,8000000.0
2007-07-16 20:54:00,1.73851,1.73878,1.73851,1.73867,10000000.0
2007-07-16 20:55:00,1.73857,1.73857,1.73824,1.73824,8000000.0
2007-07-16 20:56:00,1.73845,1.73859,1.73845,1.73859,8000000.0
2007-07-16 20:57:00,1.73855,1.73863,1.73855,1.73859,18000000.0
2007-07-16 20:58:00,1.73799,1.73858,1.73799,1.73858,14000000.0
2007-07-16 20:59:00,1.73857,1.73861,1.73833,1.73833,8000000.0
2007-07-16 21:00:00,1.73829,1.73859,1.73829,1.73851,11000000.0
2007-07-16 21:01:00,1.73874,1.73902,1.73874,1.73902,16000000.0
2007-07-16 21:02:00,1.73893,1.73913,1.7387,1.73913,7000000.0
2007-07-16 21:03:00,1.73844,1.73877,1.73835,1.73844,13000000.0
2007-07-16 21:04:00,1.739,1.739,1.73889,1.73892,8000000.0
2007-07-16 21:05:00,1.73901,1.7391,1.73896,1.73897,11000000.0
2007-07-16 21:06:00,1.73838,1.73895,1.73838,1.73895,8000000.0
2007-07-16 21:08:00,1.73902,1.73911,1.73902,1.73907,11000000.0
2007-07-16 21:09:00,1.7384,1.73872,1.7384,1.73861,9000000.0
2007-07-16 21:10:00,1.7391,1.73919,1.73892,1.73919,11000000.0
2007-07-16 21:11:00,1.73909,1.73921,1.73907,1.73917,8000000.0
2007-07-16 21:12:00,1.73917,1.7392,1.73728,1.73915,10000000.0
2007-07-16 21:13:00,1.73892,1.73906,1.7389,1.73906,8000000.0
2007-07-16 21:14:00,1.7391,1.73927,1.73905,1.73905,8000000.0
2007-07-16 21:15:00,1.73899,1.73907,1.73899,1.73899,11000000.0
2007-07-16 21:16:00,1.73896,1.73905,1.73888,1.73888,9000000.0
2007-07-16 21:17:00,1.73881,1.73881,1.73862,1.73869,7000000.0
2007-07-16 21:18:00,1.73904,1.73921,1.73879,1.73879,7000000.0
2007-07-16 21:20:00,1.73874,1.73903,1.73874,1.73903,12000000.0
2007-07-16 21:21:00,1.73905,1.73928,1.73893,1.73928,8000000.0
2007-07-16 21:22:00,1.7394,1.7394,1.73915,1.73915,7000000.0
2007-07-16 21:23:00,1.73886,1.73898,1.7388,1.73889,10000000.0
2007-07-16 21:24:00,1.73893,1.73905,1.73893,1.73905,8000000.0
2007-07-16 21:25:00,1.73875,1.7388,1.73875,1.73878,9000000.0
2007-07-16 21:26:00,1.73908,1.73908,1.73885,1.73885,3000000.0
2007-07-16 21:27:00,1.7389,1.7389,1.73854,1.7386,31000000.0
2007-07-16 21:28:00,1.73855,1.73858,1.73846,1.73858,20000000.0
2007-07-16 21:29:00,1.73847,1.73847,1.73832,1.73832,8000000.0
2007-07-16 21:30:00,1.73808,1.73824,1.7379,1.73824,9000000.0
2007-07-16 21:31:00,1.73844,1.73868,1.73844,1.73867,7000000.0
2007-07-16 21:32:00,1.7384,1.73852,1.7381,1.73852,8000000.0
2007-07-16 21:33:00,1.73862,1.73862,1.73839,1.73851,7000000.0
2007-07-16 21:34:00,1.73831,1.73849,1.73831,1.73849,10000000.0
2007-07-16 21:35:00,1.73863,1.73864,1.73856,1.7386,11000000.0
2007-07-16 21:36:00,1.73855,1.73855,1.73833,1.73849,11000000.0
2007-07-16 21:37:00,1.73849,1.73849,1.73824,1.73825,11000000.0
2007-07-16 21:38:00,1.7383,1.73855,1.73819,1.73823,26000000.0
2007-07-16 21:39:00,1.73804,1.73824,1.73804,1.73824,18000000.0
2007-07-16 21:40:00,1.73829,1.73837,1.7382,1.73836,12000000.0
2007-07-16 21:41:00,1.73847,1.73851,1.73825,1.7384,7000000.0
2007-07-16 21:42:00,1.73839,1.73839,1.73821,1.73821,7000000.0
2007-07-16 21:43:00,1.73798,1.73799,1.73783,1.73798,11000000.0
2007-07-16 21:44:00,1.73808,1.73833,1.73804,1.73833,18000000.0
2007-07-16 21:45:00,1.73816,1.73837,1.73816,1.73837,7000000.0
2007-07-16 21:46:00,1.73816,1.73844,1.73816,1.73844,15000000.0
2007-07-16 21:47:00,1.73808,1.73808,1.73782,1.73782,10000000.0
2007-07-16 21:48:00,1.73776,1.7379,1.73776,1.73777,7000000.0
2007-07-16 21:49:00,1.73775,1.73779,1.73764,1.73764,8000000.0
2007-07-16 21:50:00,1.73767,1.73795,1.73767,1.73795,10000000.0
2007-07-16 21:51:00,1.73803,1.73804,1.73793,1.73804,8000000.0
2007-07-16 21:52:00,1.73808,1.73817,1.73804,1.73814,10000000.0
2007-07-16 21:53:00,1.7381,1.73813,1.7377,1.7377,8000000.0
2007-07-16 21:54:00,1.73776,1.73776,1.73754,1.73754,9000000.0
2007-07-16 21:55:00,1.73754,1.73766,1.7375,1.73751,11000000.0
2007-07-16 21:56:00,1.73736,1.73757,1.73724,1.73757,7000000.0
2007-07-16 21:57:00,1.73745,1.73754,1.73712,1.73712,13000000.0
2007-07-16 21:58:00,1.73698,1.73701,1.73671,1.73671,16000000.0
2007-07-16 21:59:00,1.73718,1.73729,1.73702,1.73702,25000000.0
2007-07-16 22:00:00,1.73727,1.73727,1.73682,1.73682,12000000.0
2007-07-16 22:01:00,1.73696,1.73707,1.73695,1.73707,6000000.0
2007-07-16 22:02:00,1.73693,1.737,1.73693,1.73699,11000000.0
2007-07-16 22:03:00,1.73704,1.73704,1.7369,1.73698,9000000.0
2007-07-16 22:04:00,1.73691,1.73691,1.73661,1.73661,11000000.0
2007-07-16 22:06:00,1.73657,1.7366,1.73619,1.73619,8000000.0
2007-07-16 22:07:00,1.73618,1.73631,1.73613,1.73613,15000000.0
2007-07-16 22:08:00,1.73614,1.73631,1.73614,1.73631,30000000.0
2007-07-16 22:09:00,1.73634,1.73652,1.73634,1.73635,13000000.0
2007-07-16 22:10:00,1.73653,1.73657,1.7364,1.7365,8000000.0
2007-07-16 22:11:00,1.73651,1.73651,1.73632,1.73651,8000000.0
2007-07-16 22:12:00,1.73644,1.73646,1.73617,1.73617,15000000.0
2007-07-16 22:13:00,1.73632,1.7364,1.7363,1.7363,10000000.0
2007-07-16 22:14:00,1.73607,1.73607,1.73599,1.73599,13000000.0
2007-07-16 22:15:00,1.73597,1.73597,1.73591,1.73592,9000000.0
2007-07-16 22:16:00,1.73598,1.73598,1.73583,1.73583,8000000.0
2007-07-16 22:17:00,1.73588,1.73604,1.73584,1.73604,16000000.0
2007-07-16 22:18:00,1.73606,1.73608,1.73602,1.73602,9000000.0
2007-07-16 22:19:00,1.73622,1.73632,1.73615,1.73615,9000000.0
2007-07-16 22:20:00,1.73608,1.73636,1.73575,1.73636,7000000.0
2007-07-16 22:21:00,1.73628,1.73628,1.73615,1.73615,11000000.0
2007-07-16 22:22:00,1.73624,1.7364,1.73624,1.7363,11000000.0
2007-07-16 22:23:00,1.73649,1.73659,1.73648,1.73659,15000000.0
2007-07-16 22:24:00,1.73659,1.73676,1.73655,1.73655,10000000.0
2007-07-16 22:25:00,1.73646,1.73668,1.73646,1.73651,8000000.0
2007-07-16 22:26:00,1.73661,1.73661,1.73638,1.73661,10000000.0
2007-07-16 22:27:00,1.73645,1.7365,1.73644,1.73647,10000000.0
2007-07-16 22:28:00,1.7368,1.73693,1.73677,1.73677,8000000.0
2007-07-16 22:29:00,1.73655,1.73661,1.73655,1.73659,7000000.0
2007-07-16 22:30:00,1.73657,1.73664,1.73657,1.73662,11000000.0
2007-07-16 22:31:00,1.73666,1.73667,1.73661,1.73664,22000000.0
2007-07-16 22:32:00,1.73656,1.73668,1.73646,1.73655,7000000.0
2007-07-16 22:33:00,1.73646,1.73701,1.73646,1.73701,38000000.0
2007-07-16 22:34:00,1.73676,1.7371,1.73652,1.7371,47000000.0
2007-07-16 22:35:00,1.73701,1.73701,1.73664,1.73668,8000000.0
2007-07-16 22:36:00,1.73652,1.73654,1.73635,1.73635,7000000.0
2007-07-16 22:37:00,1.73624,1.73629,1.73619,1.73629,28000000.0
2007-07-16 22:38:00,1.73611,1.73626,1.73599,1.73611,10000000.0
2007-07-16 22:39:00,1.73585,1.73595,1.73563,1.73563,11000000.0
2007-07-16 22:40:00,1.73554,1.73578,1.73554,1.73568,9000000.0
2007-07-16 22:41:00,1.73573,1.73581,1.73572,1.73572,16000000.0
2007-07-16 22:42:00,1.73575,1.73592,1.73575,1.73581,9000000.0
2007-07-16 22:43:00,1.7356,1.7356,1.73553,1.73555,11000000.0
2007-07-16 22:44:00,1.73551,1.73551,1.73544,1.73544,8000000.0
2007-07-16 22:45:00,1.73536,1.73543,1.73534,1.73543,12000000.0
2007-07-16 22:46:00,1.73533,1.73556,1.73532,1.73533,9000000.0
2007-07-16 22:47:00,1.73554,1.73569,1.73554,1.73569,16000000.0
2007-07-16 22:48:00,1.73557,1.73568,1.73555,1.73558,11000000.0
2007-07-16 22:49:00,1.73552,1.73557,1.73551,1.73553,12000000.0
2007-07-16 22:50:00,1.73541,1.73541,1.73526,1.73526,16000000.0
2007-07-16 22:52:00,1.73529,1.73545,1.73524,1.73545,10000000.0
2007-07-16 22:53:00,1.73513,1.73555,1.73508,1.73508,8000000.0
2007-07-16 22:54:00,1.73584,1.73635,1.73584,1.73612,7000000.0
2007-07-16 22:55:00,1.73599,1.73605,1.73586,1.73586,8000000.0
2007-07-16 22:56:00,1.73582,1.73582,1.73544,1.73544,8000000.0
2007-07-16 22:57:00,1.7354,1.73566,1.73538,1.73566,7000000.0
2007-07-16 22:58:00,1.73548,1.73548,1.73498,1.73513,7000000.0
2007-07-16 22:59:00,1.73515,1.73515,1.73502,1.73512,9000000.0
2007-07-16 23:00:00,1.73495,1.735,1.73489,1.73489,12000000.0
2007-07-16 23:01:00,1.73501,1.73514,1.73496,1.73496,9000000.0
2007-07-16 23:02:00,1.73475,1.73475,1.73458,1.73458,7000000.0
2007-07-16 23:03:00,1.73429,1.73429,1.73363,1.73363,12000000.0
2007-07-16 23:04:00,1.73343,1.73419,1.73343,1.73419,9000000.0
2007-07-16 23:05:00,1.73422,1.73429,1.73418,1.73425,11000000.0
2007-07-16 23:06:00,1.73447,1.73448,1.73445,1.73445,8000000.0
2007-07-16 23:07:00,1.73454,1.7349,1.73454,1.7349,8000000.0
2007-07-16 23:08:00,1.7348,1.7348,1.73463,1.73464,15000000.0
2007-07-16 23:09:00,1.73432,1.73432,1.73386,1.73386,7000000.0
2007-07-16 23:10:00,1.73483,1.7351,1.7348,1.73501,8000000.0
2007-07-16 23:11:00,1.73534,1.73534,1.73508,1.73508,8000000.0
2007-07-16 23:12:00,1.73517,1.73527,1.73513,1.73518,8000000.0
2007-07-16 23:13:00,1.73548,1.73585,1.73548,1.73581,7000000.0
2007-07-16 23:14:00,1.73616,1.73703,1.73616,1.73703,9000000.0
2007-07-16 23:15:00,1.73692,1.73692,1.73619,1.73619,8000000.0
2007-07-16 23:16:00,1.73642,1.73653,1.73636,1.73653,9000000.0
2007-07-16 23:17:00,1.7369,1.7369,1.7369,1.7369,9000000.0
2007-07-16 23:18:00,1.73638,1.73678,1.73601,1.73601,9000000.0
2007-07-16 23:19:00,1.73685,1.73689,1.73646,1.73689,9000000.0
2007-07-16 23:20:00,1.73669,1.73669,1.73637,1.73652,9000000.0
2007-07-16 23:21:00,1.73676,1.73676,1.73658,1.73658,8000000.0
2007-07-16 23:22:00,1.7364,1.73651,1.73634,1.73634,7000000.0
2007-07-16 23:23:00,1.73637,1.73637,1.73623,1.73623,7000000.0
2007-07-16 23:24:00,1.73631,1.73665,1.73631,1.73649,9000000.0
2007-07-16 23:25:00,1.73631,1.7364,1.73631,1.73634,10000000.0
2007-07-16 23:26:00,1.73618,1.73659,1.73618,1.73659,5000000.0
2007-07-16 23:27:00,1.73669,1.73669,1.73648,1.73651,8000000.0
2007-07-16 23:28:00,1.73635,1.73635,1.73615,1.73618,8000000.0
2007-07-16 23:29:00,1.73648,1.73652,1.73647,1.7365,25000000.0
2007-07-16 23:30:00,1.73641,1.73642,1.73627,1.73627,16000000.0
2007-07-16 23:31:00,1.73619,1.73636,1.73619,1.73622,14000000.0
2007-07-16 23:32:00,1.73625,1.73634,1.73616,1.73616,9000000.0
2007-07-16 23:33:00,1.73611,1.73611,1.7358,1.7358,8000000.0
2007-07-16 23:34:00,1.73578,1.73583,1.73577,1.73578,9000000.0
2007-07-16 23:35:00,1.73574,1.73574,1.73561,1.73572,12000000.0
2007-07-16 23:36:00,1.73599,1.73643,1.73598,1.73643,9000000.0
2007-07-16 23:37:00,1.73639,1.73662,1.73639,1.73662,8000000.0
2007-07-16 23:38:00,1.73655,1.73667,1.73655,1.73662,8000000.0
2007-07-16 23:39:00,1.73638,1.73646,1.7362,1.73623,11000000.0
2007-07-16 23:40:00,1.73565,1.736,1.73565,1.73594,21000000.0
2007-07-16 23:41:00,1.73609,1.73609,1.73553,1.73553,8000000.0
2007-07-16 23:42:00,1.73592,1.73599,1.73548,1.73555,19000000.0
2007-07-16 23:43:00,1.73638,1.73653,1.73637,1.73653,7000000.0
2007-07-16 23:44:00,1.73645,1.73649,1.73628,1.73628,8000000.0
2007-07-16 23:45:00,1.73625,1.73625,1.73617,1.73618,7000000.0
2007-07-16 23:46:00,1.73658,1.73658,1.73655,1.73655,8000000.0
2007-07-16 23:47:00,1.73635,1.73637,1.73626,1.73628,7000000.0
2007-07-16 23:48:00,1.73632,1.7364,1.7363,1.7364,8000000.0
2007-07-16 23:49:00,1.73612,1.73612,1.73585,1.73585,8000000.0
2007-07-16 23:50:00,1.73567,1.73617,1.73545,1.73617,8000000.0
2007-07-16 23:52:00,1.73533,1.73533,1.73532,1.73533,7000000.0
2007-07-16 23:53:00,1.736,1.73611,1.73549,1.73549,10000000.0
2007-07-16 23:54:00,1.73571,1.73587,1.73555,1.73587,7000000.0
2007-07-16 23:55:00,1.73583,1.73593,1.73578,1.73585,9000000.0
2007-07-16 23:56:00,1.73613,1.73637,1.7361,1.73623,12000000.0
2007-07-16 23:58:00,1.73596,1.7361,1.73592,1.73592,8000000.0
2007-07-16 23:59:00,1.73633,1.73633,1.73605,1.7363,18000000.0
2007-07-17 00:00:00,1.73646,1.73646,1.73622,1.73637,7000000.0
2007-07-17 00:01:00,1.73644,1.73646,1.73632,1.73646,8000000.0
2007-07-17 00:02:00,1.73612,1.73612,1.7356,1.73566,9000000.0
2007-07-17 00:03:00,1.73611,1.73615,1.73594,1.73594,11000000.0
2007-07-17 00:04:00,1.73562,1.7357,1.73562,1.7357,10000000.0
2007-07-17 00:05:00,1.73616,1.73616,1.73587,1.73615,9000000.0
2007-07-17 00:06:00,1.73591,1.73591,1.73578,1.73588,8000000.0
2007-07-17 00:07:00,1.73576,1.73578,1.73532,1.73551,9000000.0
2007-07-17 00:08:00,1.73524,1.73527,1.73517,1.73517,8000000.0
2007-07-17 00:09:00,1.73526,1.7354,1.73526,1.73536,9000000.0
2007-07-17 00:10:00,1.73519,1.73524,1.73513,1.73516,23000000.0
2007-07-17 00:11:00,1.73547,1.73553,1.73529,1.73539,11000000.0
2007-07-17 00:12:00,1.73547,1.73547,1.73513,1.73514,9000000.0
2007-07-17 00:13:00,1.73502,1.73502,1.73451,1.73451,8000000.0
2007-07-17 00:14:00,1.7352,1.73551,1.7352,1.73551,7000000.0
2007-07-17 00:15:00,1.73543,1.7355,1.73516,1.73516,7000000.0
2007-07-17 00:16:00,1.7351,1.7351,1.7348,1.7348,9000000.0
2007-07-17 00:17:00,1.73477,1.73493,1.73477,1.73488,7000000.0
2007-07-17 00:18:00,1.73492,1.73493,1.73488,1.73488,8000000.0
2007-07-17 00:19:00,1.73492,1.73494,1.73475,1.73494,11000000.0
2007-07-17 00:20:00,1.73499,1.73509,1.73495,1.73509,9000000.0
2007-07-17 00:21:00,1.73542,1.73551,1.73539,1.73551,8000000.0
2007-07-17 00:22:00,1.73548,1.73561,1.73545,1.73551,8000000.0
2007-07-17 00:23:00,1.73568,1.73597,1.73568,1.73597,7000000.0
2007-07-17 00:24:00,1.73582,1.73595,1.73573,1.73579,8000000.0
2007-07-17 00:25:00,1.73582,1.73611,1.73582,1.73611,11000000.0
2007-07-17 00:26:00,1.7365,1.73654,1.73634,1.73634,7000000.0
2007-07-17 00:27:00,1.73604,1.73604,1.73558,1.73558,10000000.0
2007-07-17 00:28:00,1.73615,1.73644,1.73613,1.73613,8000000.0
2007-07-17 00:29:00,1.73618,1.73667,1.73618,1.73667,8000000.0
2007-07-17 00:30:00,1.73667,1.73667,1.73637,1.7366,7000000.0
2007-07-17 00:31:00,1.7369,1.7369,1.73647,1.73647,7000000.0
2007-07-17 00:32:00,1.73653,1.73675,1.7365,1.73675,7000000.0
2007-07-17 00:33:00,1.73677,1.73684,1.73673,1.73674,8000000.0
2007-07-17 00:34:00,1.73683,1.73683,1.73638,1.73648,23000000.0
2007-07-17 00:35:00,1.7366,1.73671,1.73653,1.73653,7000000.0
2007-07-17 00:36:00,1.73655,1.73658,1.73648,1.73654,9000000.0
2007-07-17 00:37:00,1.73652,1.73654,1.73636,1.73647,8000000.0
2007-07-17 00:38:00,1.73627,1.7367,1.73627,1.73666,7000000.0
2007-07-17 00:39:00,1.73674,1.73678,1.7367,1.73678,7000000.0
2007-07-17 00:40:00,1.7364,1.73663,1.7364,1.73663,7000000.0
2007-07-17 00:41:00,1.73671,1.73671,1.73653,1.73658,8000000.0
2007-07-17 00:42:00,1.73696,1.7371,1.73695,1.7371,8000000.0
2007-07-17 00:43:00,1.73701,1.73701,1.73666,1.73668,7000000.0
2007-07-17 00:44:00,1.73665,1.73671,1.73612,1.73655,11000000.0
2007-07-17 00:45:00,1.73653,1.7367,1.73653,1.7367,7000000.0
2007-07-17 00:46:00,1.73686,1.73686,1.73657,1.73666,10000000.0
2007-07-17 00:47:00,1.73624,1.73648,1.73599,1.73648,7000000.0
2007-07-17 00:48:00,1.73676,1.73693,1.73673,1.73693,8000000.0
2007-07-17 00:49:00,1.73683,1.73688,1.73664,1.73686,10000000.0
2007-07-17 00:50:00,1.73689,1.73716,1.73689,1.737,10000000.0
2007-07-17 00:51:00,1.73708,1.73721,1.73696,1.73696,8000000.0
2007-07-17 00:52:00,1.73688,1.73696,1.73666,1.73666,7000000.0
2007-07-17 00:53:00,1.73678,1.73696,1.73674,1.73696,11000000.0
2007-07-17 00:54:00,1.73701,1.73705,1.73688,1.73703,10000000.0
2007-07-17 00:55:00,1.73729,1.73739,1.7372,1.73728,7000000.0
2007-07-17 00:56:00,1.73724,1.73735,1.73715,1.73735,11000000.0
2007-07-17 00:57:00,1.7373,1.73731,1.73718,1.73718,8000000.0
2007-07-17 00:58:00,1.73733,1.73733,1.73727,1.73729,10000000.0
2007-07-17 00:59:00,1.73731,1.73732,1.73721,1.73732,7000000.0
2007-07-17 01:00:00,1.73729,1.73729,1.73709,1.73722,19000000.0
2007-07-17 01:01:00,1.73716,1.73716,1.73681,1.73689,12000000.0
2007-07-17 01:02:00,1.7371,1.73743,1.7371,1.73733,8000000.0
2007-07-17 01:03:00,1.73738,1.73738,1.73706,1.73712,7000000.0
2007-07-17 01:04:00,1.7372,1.73747,1.73714,1.73729,8000000.0
2007-07-17 01:05:00,1.73709,1.73709,1.73676,1.73686,7000000.0
2007-07-17 01:06:00,1.737,1.73701,1.73689,1.73698,8000000.0
2007-07-17 01:07:00,1.73668,1.73669,1.7365,1.73669,5000000.0
2007-07-17 01:08:00,1.73654,1.73686,1.73644,1.73686,10000000.0
2007-07-17 01:09:00,1.737,1.737,1.7366,1.7366,8000000.0
2007-07-17 01:10:00,1.73671,1.73697,1.73663,1.73697,10000000.0
2007-07-17 01:11:00,1.73696,1.73705,1.73684,1.73699,11000000.0
2007-07-17 01:12:00,1.73715,1.73716,1.73711,1.73715,8000000.0
2007-07-17 01:13:00,1.73661,1.73661,1.73625,1.73625,8000000.0
2007-07-17 01:14:00,1.73719,1.73729,1.73708,1.73711,10000000.0
2007-07-17 01:15:00,1.73737,1.73773,1.73737,1.73773,10000000.0
2007-07-17 01:16:00,1.73749,1.73749,1.73732,1.73736,8000000.0
2007-07-17 01:17:00,1.73743,1.73743,1.73684,1.73684,11000000.0
2007-07-17 01:18:00,1.7371,1.73727,1.737,1.73727,10000000.0
2007-07-17 01:19:00,1.73759,1.73776,1.73759,1.73767,11000000.0
2007-07-17 01:20:00,1.73728,1.73754,1.73726,1.73749,13000000.0
2007-07-17 01:21:00,1.73791,1.73791,1.73777,1.73777,7000000.0
2007-07-17 01:22:00,1.73774,1.73787,1.73772,1.73785,7000000.0
2007-07-17 01:23:00,1.73784,1.73784,1.73763,1.73772,8000000.0
2007-07-17 01:24:00,1.73778,1.73791,1.73777,1.73791,7000000.0
2007-07-17 01:25:00,1.7379,1.73803,1.7379,1.73796,6000000.0
2007-07-17 01:26:00,1.7379,1.73823,1.7379,1.73823,14000000.0
2007-07-17 01:27:00,1.73835,1.7389,1.73827,1.7389,15000000.0
2007-07-17 01:28:00,1.73887,1.73898,1.73881,1.73893,9000000.0
2007-07-17 01:29:00,1.73892,1.73894,1.73864,1.7388,10000000.0
2007-07-17 01:30:00,1.73876,1.73876,1.73861,1.73867,10000000.0
2007-07-17 01:31:00,1.73865,1.73867,1.73846,1.73852,7000000.0
2007-07-17 01:32:00,1.73872,1.73883,1.73867,1.73875,18000000.0
2007-07-17 01:33:00,1.73889,1.73902,1.73884,1.73902,20000000.0
2007-07-17 01:34:00,1.73864,1.73912,1.73843,1.73894,16000000.0
2007-07-17 01:35:00,1.73926,1.73929,1.73916,1.73929,8000000.0
2007-07-17 01:36:00,1.73924,1.73924,1.73911,1.73911,9000000.0
2007-07-17 01:37:00,1.739,1.73901,1.73878,1.739,7000000.0
2007-07-17 01:38:00,1.73881,1.73881,1.73822,1.73822,12000000.0
2007-07-17 01:39:00,1.73793,1.73793,1.73788,1.7379,12000000.0
2007-07-17 01:40:00,1.73795,1.73809,1.73795,1.73809,7000000.0
2007-07-17 01:41:00,1.73798,1.73813,1.73798,1.73813,11000000.0
2007-07-17 01:42:00,1.7383,1.73832,1.73828,1.73828,7000000.0
2007-07-17 01:43:00,1.738,1.738,1.73775,1.73795,8000000.0
2007-07-17 01:44:00,1.73829,1.73835,1.73829,1.73835,7000000.0
2007-07-17 01:46:00,1.73849,1.73863,1.73842,1.73863,7000000.0
2007-07-17 01:47:00,1.73845,1.7385,1.73837,1.73841,14000000.0
2007-07-17 01:48:00,1.73803,1.73803,1.73785,1.7379,7000000.0
2007-07-17 01:49:00,1.73779,1.73779,1.73754,1.73754,8000000.0
2007-07-17 01:50:00,1.73738,1.73766,1.73738,1.73766,10000000.0
2007-07-17 01:51:00,1.73756,1.7378,1.73743,1.7378,16000000.0
2007-07-17 01:52:00,1.73783,1.73818,1.7378,1.73818,13000000.0
2007-07-17 01:53:00,1.73826,1.73826,1.73812,1.73813,7000000.0
2007-07-17 01:54:00,1.73808,1.7381,1.73802,1.7381,9000000.0
2007-07-17 01:55:00,1.7381,1.73815,1.73796,1.73815,6000000.0
2007-07-17 01:56:00,1.73801,1.73801,1.73776,1.73794,17000000.0
2007-07-17 01:57:00,1.7379,1.73804,1.73789,1.73794,13000000.0
2007-07-17 01:58:00,1.73767,1.73778,1.73762,1.73762,10000000.0
2007-07-17 01:59:00,1.73717,1.73717,1.73686,1.73686,7000000.0
2007-07-17 02:00:00,1.737,1.73735,1.737,1.73735,10000000.0
2007-07-17 02:01:00,1.73757,1.73782,1.73757,1.73775,8000000.0
2007-07-17 02:02:00,1.73792,1.73792,1.73773,1.73773,5000000.0
2007-07-17 02:03:00,1.73758,1.73801,1.73587,1.73801,10000000.0
2007-07-17 02:04:00,1.73795,1.73811,1.73783,1.73783,8000000.0
2007-07-17 02:05:00,1.73795,1.73806,1.7379,1.738,10000000.0
2007-07-17 02:06:00,1.73794,1.73799,1.73772,1.73772,10000000.0
2007-07-17 02:07:00,1.73788,1.73791,1.73775,1.73775,8000000.0
2007-07-17 02:08:00,1.73779,1.7379,1.73777,1.7379,8000000.0
2007-07-17 02:09:00,1.73703,1.7373,1.73703,1.73725,7000000.0
2007-07-17 02:10:00,1.73778,1.73778,1.73744,1.73744,9000000.0
2007-07-17 02:11:00,1.73773,1.73796,1.73773,1.73796,8000000.0
2007-07-17 02:12:00,1.73801,1.73804,1.73784,1.73793,8000000.0
2007-07-17 02:13:00,1.7378,1.7378,1.73775,1.73775,7000000.0
2007-07-17 02:14:00,1.73776,1.73811,1.73776,1.73785,9000000.0
2007-07-17 02:16:00,1.73767,1.73772,1.73725,1.73772,8000000.0
2007-07-17 02:17:00,1.73792,1.73803,1.73786,1.73803,9000000.0
2007-07-17 02:18:00,1.73724,1.73763,1.73724,1.73763,7000000.0
2007-07-17 02:19:00,1.7375,1.7375,1.73717,1.73747,11000000.0
2007-07-17 02:20:00,1.73756,1.73774,1.73736,1.73747,10000000.0
2007-07-17 02:21:00,1.7381,1.73816,1.73805,1.73809,7000000.0
2007-07-17 02:22:00,1.73822,1.73832,1.73804,1.73832,8000000.0
2007-07-17 02:23:00,1.73748,1.73792,1.73735,1.73769,10000000.0
2007-07-17 02:24:00,1.73797,1.73797,1.73739,1.73739,11000000.0
2007-07-17 02:25:00,1.73806,1.73851,1.73804,1.73836,11000000.0
2007-07-17 02:26:00,1.73846,1.73846,1.73823,1.73843,8000000.0
2007-07-17 02:27:00,1.7389,1.739,1.73863,1.73863,9000000.0
2007-07-17 02:28:00,1.73856,1.73869,1.73852,1.73869,10000000.0
2007-07-17 02:29:00,1.73863,1.73871,1.73846,1.73871,7000000.0
2007-07-17 02:30:00,1.73875,1.73892,1.73875,1.73892,5000000.0
2007-07-17 02:31:00,1.7388,1.7388,1.73858,1.7386,8000000.0
2007-07-17 02:32:00,1.73865,1.73891,1.73865,1.73878,8000000.0
2007-07-17 02:33:00,1.73885,1.73913,1.73885,1.73906,8000000.0
2007-07-17 02:34:00,1.739,1.73908,1.73883,1.73889,7000000.0
2007-07-17 02:35:00,1.73908,1.73927,1.73908,1.73919,11000000.0
2007-07-17 02:36:00,1.73895,1.73923,1.73895,1.73909,7000000.0
2007-07-17 02:37:00,1.7392,1.73949,1.73914,1.73949,7000000.0
2007-07-17 02:38:00,1.7392,1.73946,1.7392,1.73934,7000000.0
2007-07-17 02:39:00,1.73921,1.73979,1.73921,1.73962,8000000.0
2007-07-17 02:40:00,1.73974,1.74015,1.73974,1.74011,7000000.0
2007-07-17 02:41:00,1.74011,1.74016,1.74006,1.74006,8000000.0
2007-07-17 02:42:00,1.74002,1.74016,1.74001,1.74013,7000000.0
2007-07-17 02:43:00,1.7401,1.7401,1.73976,1.73976,9000000.0
2007-07-17 02:44:00,1.7397,1.73998,1.7397,1.73989,10000000.0
2007-07-17 02:45:00,1.73995,1.73995,1.73961,1.73973,8000000.0
2007-07-17 02:46:00,1.73951,1.73974,1.73951,1.73969,7000000.0
2007-07-17 02:47:00,1.73996,1.74,1.73981,1.73985,11000000.0
2007-07-17 02:48:00,1.73981,1.7399,1.73977,1.7399,8000000.0
2007-07-17 02:49:00,1.73968,1.73968,1.73919,1.73929,11000000.0
2007-07-17 02:50:00,1.73901,1.73905,1.7389,1.73905,7000000.0
2007-07-17 02:51:00,1.7391,1.7392,1.73898,1.73907,8000000.0
2007-07-17 02:52:00,1.73899,1.73899,1.73883,1.73894,10000000.0
2007-07-17 02:53:00,1.73892,1.73906,1.73887,1.73906,8000000.0
2007-07-17 02:54:00,1.73895,1.73949,1.73895,1.73949,8000000.0
2007-07-17 02:55:00,1.73931,1.73934,1.73882,1.73893,8000000.0
2007-07-17 02:56:00,1.73945,1.7397,1.73945,1.7397,7000000.0
2007-07-17 02:57:00,1.73942,1.73971,1.7393,1.73969,8000000.0
2007-07-17 02:58:00,1.73948,1.73981,1.73945,1.73981,9000000.0
2007-07-17 02:59:00,1.73969,1.73969,1.73943,1.73966,9000000.0
2007-07-17 03:00:00,1.73957,1.73974,1.73954,1.73959,8000000.0
2007-07-17 03:01:00,1.73953,1.73972,1.73941,1.73962,8000000.0
2007-07-17 03:02:00,1.73953,1.7397,1.7395,1.7397,6000000.0
2007-07-17 03:03:00,1.74001,1.74002,1.7399,1.74,7000000.0
2007-07-17 03:04:00,1.73983,1.73983,1.73942,1.73963,7000000.0
2007-07-17 03:05:00,1.73966,1.73987,1.73966,1.73973,8000000.0
2007-07-17 03:06:00,1.7395,1.7395,1.73923,1.73942,8000000.0
2007-07-17 03:07:00,1.73947,1.73975,1.73947,1.7397,8000000.0
2007-07-17 03:08:00,1.73993,1.74008,1.73993,1.74008,6000000.0
2007-07-17 03:09:00,1.73989,1.74,1.73982,1.74,8000000.0
2007-07-17 03:10:00,1.73917,1.73966,1.73917,1.73955,7000000.0
2007-07-17 03:11:00,1.73999,1.74003,1.73985,1.74003,10000000.0
2007-07-17 03:12:00,1.73976,1.7398,1.73966,1.73968,7000000.0
2007-07-17 03:13:00,1.73952,1.73971,1.73952,1.73962,11000000.0
2007-07-17 03:14:00,1.73974,1.73976,1.73951,1.73976,11000000.0
2007-07-17 03:15:00,1.73987,1.74004,1.73982,1.74004,7000000.0
2007-07-17 03:16:00,1.74008,1.74008,1.73971,1.73997,7000000.0
2007-07-17 03:17:00,1.73991,1.7401,1.73956,1.7401,11000000.0
2007-07-17 03:18:00,1.73998,1.74007,1.73982,1.73994,10000000.0
2007-07-17 03:19:00,1.73983,1.73983,1.73944,1.73944,7000000.0
2007-07-17 03:20:00,1.73974,1.73974,1.73926,1.73926,7000000.0
2007-07-17 03:21:00,1.73936,1.73951,1.73906,1.73949,7000000.0
2007-07-17 03:22:00,1.73941,1.7395,1.7394,1.7394,7000000.0
2007-07-17 03:23:00,1.73961,1.73988,1.73952,1.73988,7000000.0
2007-07-17 03:24:00,1.73985,1.73996,1.73797,1.73996,8000000.0
2007-07-17 03:25:00,1.73988,1.73988,1.73966,1.73972,8000000.0
2007-07-17 03:26:00,1.73975,1.73984,1.73939,1.73967,10000000.0
2007-07-17 03:27:00,1.73965,1.73988,1.73965,1.73969,8000000.0
2007-07-17 03:28:00,1.73871,1.73943,1.73867,1.73895,10000000.0
2007-07-17 03:29:00,1.73952,1.73973,1.73945,1.73949,11000000.0
2007-07-17 03:30:00,1.73954,1.73954,1.73915,1.73915,7000000.0
2007-07-17 03:31:00,1.73929,1.7395,1.73929,1.73947,9000000.0
2007-07-17 03:32:00,1.7394,1.73949,1.73926,1.73931,10000000.0
2007-07-17 03:33:00,1.73921,1.73946,1.73918,1.73946,7000000.0
2007-07-17 03:34:00,1.73955,1.73981,1.73955,1.73978,8000000.0
2007-07-17 03:35:00,1.73995,1.74014,1.73995,1.73998,10000000.0
2007-07-17 03:36:00,1.73998,1.7401,1.73992,1.73996,11000000.0
2007-07-17 03:37:00,1.73969,1.7399,1.73969,1.7399,9000000.0
2007-07-17 03:38:00,1.73974,1.73988,1.73966,1.73988,7000000.0
2007-07-17 03:39:00,1.73992,1.73992,1.73968,1.73968,8000000.0
2007-07-17 03:40:00,1.73977,1.73978,1.7394,1.7394,7000000.0
2007-07-17 03:41:00,1.73935,1.7395,1.73935,1.73935,10000000.0
2007-07-17 03:42:00,1.73937,1.73969,1.73931,1.73931,10000000.0
2007-07-17 03:43:00,1.73936,1.73942,1.73928,1.73933,7000000.0
2007-07-17 03:44:00,1.73937,1.7394,1.73925,1.73928,8000000.0
2007-07-17 03:45:00,1.7394,1.7394,1.73926,1.73935,8000000.0
2007-07-17 03:46:00,1.73949,1.73953,1.73936,1.73953,7000000.0
2007-07-17 03:47:00,1.73958,1.73958,1.73934,1.73934,7000000.0
2007-07-17 03:48:00,1.73953,1.73953,1.73923,1.73934,9000000.0
2007-07-17 03:49:00,1.73925,1.73936,1.73923,1.73923,8000000.0
2007-07-17 03:50:00,1.73946,1.73949,1.73926,1.73937,8000000.0
2007-07-17 03:51:00,1.73945,1.7397,1.73943,1.7397,9000000.0
2007-07-17 03:52:00,1.73974,1.73984,1.73965,1.73977,8000000.0
2007-07-17 03:53:00,1.73986,1.74,1.73976,1.73996,10000000.0
2007-07-17 03:54:00,1.73941,1.73963,1.73893,1.73963,8000000.0
2007-07-17 03:55:00,1.73989,1.74007,1.73979,1.74002,7000000.0
2007-07-17 03:56:00,1.74,1.74,1.7398,1.73986,7000000.0
2007-07-17 03:57:00,1.73965,1.7397,1.73942,1.73958,8000000.0
2007-07-17 03:58:00,1.7394,1.7396,1.73938,1.73953,8000000.0
2007-07-17 03:59:00,1.73967,1.73967,1.73935,1.73959,7000000.0
2007-07-17 04:00:00,1.74001,1.74018,1.73996,1.74018,6000000.0
2007-07-17 04:01:00,1.74026,1.74026,1.74007,1.74013,7000000.0
2007-07-17 04:02:00,1.73987,1.74011,1.73982,1.74011,8000000.0
2007-07-17 04:03:00,1.73975,1.73975,1.73921,1.73933,8000000.0
2007-07-17 04:04:00,1.74014,1.74034,1.74002,1.74002,8000000.0
2007-07-17 04:05:00,1.74,1.74,1.73968,1.73993,6000000.0
2007-07-17 04:06:00,1.74006,1.74026,1.74002,1.7402,9000000.0
2007-07-17 04:07:00,1.74032,1.74054,1.74013,1.74013,11000000.0
2007-07-17 04:08:00,1.74004,1.74017,1.74004,1.74014,7000000.0
2007-07-17 04:09:00,1.74023,1.74023,1.74002,1.74003,3000000.0
2007-07-17 04:10:00,1.73999,1.74035,1.73999,1.74016,10000000.0
2007-07-17 04:11:00,1.74003,1.74035,1.74003,1.74035,7000000.0
2007-07-17 04:12:00,1.74013,1.74013,1.73961,1.73996,8000000.0
2007-07-17 04:13:00,1.73996,1.7403,1.73996,1.74018,8000000.0
2007-07-17 04:14:00,1.74033,1.74034,1.74022,1.74033,7000000.0
2007-07-17 04:15:00,1.7404,1.7405,1.7404,1.7405,7000000.0
2007-07-17 04:16:00,1.7402,1.74035,1.74009,1.74035,7000000.0
2007-07-17 04:17:00,1.74014,1.74014,1.73995,1.74,7000000.0
2007-07-17 04:18:00,1.74004,1.74004,1.73989,1.73994,8000000.0
2007-07-17 04:19:00,1.74025,1.74048,1.74023,1.7404,9000000.0
2007-07-17 04:20:00,1.74028,1.74055,1.74027,1.74041,10000000.0
2007-07-17 04:21:00,1.74033,1.74033,1.74011,1.74018,8000000.0
2007-07-17 04:22:00,1.74049,1.74049,1.74023,1.74023,9000000.0
2007-07-17 04:23:00,1.74032,1.74042,1.74026,1.74032,7000000.0
2007-07-17 04:24:00,1.74016,1.74038,1.74014,1.74038,9000000.0
2007-07-17 04:25:00,1.74033,1.74053,1.74024,1.74047,7000000.0
2007-07-17 04:26:00,1.74039,1.74054,1.74014,1.74014,7000000.0
2007-07-17 04:27:00,1.74033,1.74033,1.74011,1.74022,8000000.0
2007-07-17 04:28:00,1.74008,1.74045,1.74008,1.74045,7000000.0
2007-07-17 04:29:00,1.74046,1.74052,1.74024,1.74033,8000000.0
2007-07-17 04:30:00,1.74043,1.74043,1.74004,1.74013,9000000.0
2007-07-17 04:31:00,1.74032,1.74056,1.74023,1.74054,10000000.0
2007-07-17 04:32:00,1.74046,1.74059,1.74022,1.74032,9000000.0
2007-07-17 04:33:00,1.7401,1.7404,1.7401,1.74035,8000000.0
2007-07-17 04:34:00,1.74009,1.74009,1.73986,1.74009,10000000.0
2007-07-17 04:35:00,1.7402,1.7402,1.73988,1.73988,7000000.0
2007-07-17 04:36:00,1.74014,1.74041,1.74014,1.74037,8000000.0
2007-07-17 04:37:00,1.74042,1.74042,1.73993,1.73993,11000000.0
2007-07-17 04:38:00,1.74025,1.74045,1.74006,1.74006,9000000.0
2007-07-17 04:39:00,1.74015,1.74015,1.73978,1.73981,9000000.0
2007-07-17 04:40:00,1.73998,1.7405,1.73998,1.7405,6000000.0
2007-07-17 04:41:00,1.74052,1.74052,1.7403,1.74039,8000000.0
2007-07-17 04:42:00,1.74037,1.74044,1.74019,1.74039,7000000.0
2007-07-17 04:43:00,1.74033,1.74033,1.73961,1.73961,11000000.0
2007-07-17 04:44:00,1.73977,1.73977,1.73949,1.73965,9000000.0
2007-07-17 04:45:00,1.73978,1.73985,1.73963,1.73985,8000000.0
2007-07-17 04:46:00,1.73976,1.73976,1.73907,1.73907,7000000.0
2007-07-17 04:47:00,1.73931,1.73967,1.73931,1.73967,7000000.0
2007-07-17 04:48:00,1.73964,1.73969,1.73938,1.73938,7000000.0
2007-07-17 04:49:00,1.7394,1.73948,1.73918,1.73948,11000000.0
2007-07-17 04:50:00,1.73947,1.73956,1.73944,1.73955,9000000.0
2007-07-17 04:51:00,1.73952,1.73973,1.73952,1.73965,7000000.0
2007-07-17 04:52:00,1.73996,1.74031,1.73996,1.74021,10000000.0
2007-07-17 04:53:00,1.74012,1.74037,1.74007,1.74007,9000000.0
2007-07-17 04:54:00,1.7406,1.7406,1.7403,1.7403,7000000.0
2007-07-17 04:55:00,1.74031,1.74059,1.74031,1.74059,8000000.0
2007-07-17 04:56:00,1.74075,1.7408,1.74075,1.7408,7000000.0
2007-07-17 04:57:00,1.74068,1.74082,1.74068,1.74079,8000000.0
2007-07-17 04:58:00,1.74082,1.74083,1.74069,1.74071,8000000.0
2007-07-17 04:59:00,1.74075,1.74083,1.74068,1.74071,8000000.0
2007-07-17 05:00:00,1.74049,1.74051,1.74037,1.74046,7000000.0
2007-07-17 05:01:00,1.74078,1.74078,1.74041,1.74041,7000000.0
2007-07-17 05:02:00,1.74045,1.7405,1.74032,1.74045,7000000.0
2007-07-17 05:03:00,1.74032,1.74032,1.74013,1.74016,7000000.0
2007-07-17 05:04:00,1.73996,1.74027,1.73996,1.74017,7000000.0
2007-07-17 05:05:00,1.73994,1.74018,1.73993,1.74018,8000000.0
2007-07-17 05:06:00,1.73996,1.74015,1.73986,1.73986,7000000.0
2007-07-17 05:07:00,1.74009,1.74009,1.73975,1.74002,8000000.0
2007-07-17 05:08:00,1.74022,1.74022,1.73988,1.73989,10000000.0
2007-07-17 05:09:00,1.74002,1.74032,1.74002,1.74027,7000000.0
2007-07-17 05:10:00,1.74024,1.74024,1.74009,1.74011,7000000.0
2007-07-17 05:11:00,1.74013,1.74013,1.73981,1.73988,8000000.0
2007-07-17 05:12:00,1.73995,1.74016,1.73995,1.74016,11000000.0
2007-07-17 05:13:00,1.74023,1.74035,1.74014,1.74024,8000000.0
2007-07-17 05:14:00,1.74037,1.74044,1.74027,1.74041,11000000.0
2007-07-17 05:15:00,1.74057,1.74065,1.7405,1.7405,11000000.0
2007-07-17 05:16:00,1.7408,1.7408,1.74052,1.74052,9000000.0
2007-07-17 05:17:00,1.74044,1.74067,1.74044,1.74067,8000000.0
2007-07-17 05:18:00,1.74041,1.74059,1.74035,1.74058,8000000.0
2007-07-17 05:19:00,1.74058,1.74059,1.74034,1.74059,7000000.0
2007-07-17 05:20:00,1.74057,1.74057,1.74041,1.74043,10000000.0
2007-07-17 05:21:00,1.74036,1.74051,1.74022,1.74022,8000000.0
2007-07-17 05:22:00,1.74002,1.74009,1.7399,1.7399,7000000.0
2007-07-17 05:23:00,1.73993,1.73993,1.73961,1.73961,10000000.0
2007-07-17 05:24:00,1.73973,1.74002,1.73973,1.73978,8000000.0
2007-07-17 05:25:00,1.73958,1.7396,1.73945,1.73945,7000000.0
2007-07-17 05:26:00,1.73941,1.73941,1.73905,1.73915,7000000.0
2007-07-17 05:27:00,1.73915,1.73963,1.73915,1.73961,8000000.0
2007-07-17 05:28:00,1.73965,1.73965,1.73932,1.73932,9000000.0
2007-07-17 05:29:00,1.7396,1.7396,1.73938,1.73951,7000000.0
2007-07-17 05:30:00,1.73945,1.73945,1.73911,1.73911,8000000.0
2007-07-17 05:31:00,1.73916,1.73931,1.73908,1.73916,8000000.0
2007-07-17 05:32:00,1.73912,1.73936,1.73912,1.73921,6000000.0
2007-07-17 05:33:00,1.73937,1.73946,1.73927,1.73942,9000000.0
2007-07-17 05:34:00,1.73941,1.73941,1.73911,1.73921,8000000.0
2007-07-17 05:36:00,1.73968,1.7397,1.7396,1.7397,9000000.0
2007-07-17 05:37:00,1.73919,1.73925,1.73913,1.7392,7000000.0
2007-07-17 05:38:00,1.73915,1.73915,1.73897,1.73897,9000000.0
2007-07-17 05:39:00,1.73899,1.73903,1.7389,1.73903,7000000.0
2007-07-17 05:40:00,1.739,1.739,1.73882,1.73882,4000000.0
2007-07-17 05:41:00,1.73877,1.73919,1.73873,1.73919,8000000.0
2007-07-17 05:42:00,1.73957,1.73957,1.73932,1.73933,7000000.0
2007-07-17 05:43:00,1.73934,1.73934,1.73905,1.73922,9000000.0
2007-07-17 05:44:00,1.73932,1.73932,1.739,1.7393,8000000.0
2007-07-17 05:45:00,1.73929,1.73941,1.73912,1.73927,11000000.0
2007-07-17 05:46:00,1.73915,1.73935,1.73914,1.73931,8000000.0
2007-07-17 05:47:00,1.73945,1.73947,1.73925,1.73925,8000000.0
2007-07-17 05:48:00,1.73914,1.7394,1.7391,1.7394,7000000.0
2007-07-17 05:49:00,1.73927,1.7393,1.73898,1.73898,8000000.0
2007-07-17 05:50:00,1.73908,1.73917,1.73903,1.73906,9000000.0
2007-07-17 05:51:00,1.73876,1.73893,1.73876,1.73891,8000000.0
2007-07-17 05:52:00,1.73862,1.73895,1.73862,1.73895,8000000.0
2007-07-17 05:53:00,1.73848,1.73853,1.73839,1.73853,7000000.0
2007-07-17 05:54:00,1.73852,1.73852,1.73838,1.73838,10000000.0
2007-07-17 05:55:00,1.73847,1.73881,1.73847,1.7388,8000000.0
2007-07-17 05:56:00,1.73869,1.73879,1.73837,1.73842,7000000.0
2007-07-17 05:57:00,1.73824,1.73873,1.73824,1.73873,8000000.0
2007-07-17 05:58:00,1.7387,1.73874,1.73848,1.73866,9000000.0
2007-07-17 05:59:00,1.73854,1.73854,1.73811,1.7383,10000000.0
2007-07-17 06:00:00,1.7382,1.73847,1.73818,1.73847,8000000.0
2007-07-17 06:01:00,1.73845,1.73845,1.73826,1.73826,7000000.0
2007-07-17 06:02:00,1.73856,1.73858,1.73821,1.73849,7000000.0
2007-07-17 06:03:00,1.73882,1.73908,1.73882,1.73898,8000000.0
2007-07-17 06:04:00,1.73908,1.73921,1.73901,1.73921,7000000.0
2007-07-17 06:05:00,1.73926,1.73926,1.73888,1.73894,7000000.0
2007-07-17 06:06:00,1.73881,1.73895,1.73869,1.73895,7000000.0
2007-07-17 06:07:00,1.73918,1.73937,1.73918,1.73937,7000000.0
2007-07-17 06:08:00,1.73945,1.73948,1.73916,1.73916,7000000.0
2007-07-17 06:09:00,1.73895,1.73902,1.73884,1.73891,8000000.0
2007-07-17 06:10:00,1.739,1.73904,1.73892,1.73902,8000000.0
2007-07-17 06:11:00,1.73904,1.73904,1.73889,1.73893,8000000.0
2007-07-17 06:12:00,1.73903,1.73931,1.73903,1.73931,8000000.0
2007-07-17 06:13:00,1.73926,1.73926,1.73915,1.73916,8000000.0
2007-07-17 06:14:00,1.73908,1.73908,1.73882,1.73882,6000000.0
2007-07-17 06:15:00,1.73906,1.73914,1.73899,1.73909,8000000.0
2007-07-17 06:16:00,1.73901,1.73908,1.739,1.73908,5000000.0
2007-07-17 06:17:00,1.73906,1.73917,1.73895,1.73895,8000000.0
2007-07-17 06:18:00,1.73911,1.73921,1.73876,1.73912,9000000.0
2007-07-17 06:19:00,1.73926,1.73932,1.73911,1.73911,7000000.0
2007-07-17 06:20:00,1.73922,1.73934,1.73887,1.73912,9000000.0
2007-07-17 06:21:00,1.7387,1.73916,1.7386,1.73916,8000000.0
2007-07-17 06:22:00,1.7391,1.7391,1.7389,1.73905,8000000.0
2007-07-17 06:23:00,1.73937,1.73937,1.73903,1.73903,8000000.0
2007-07-17 06:24:00,1.73899,1.73918,1.73899,1.73918,11000000.0
2007-07-17 06:25:00,1.73918,1.73926,1.73909,1.73917,11000000.0
2007-07-17 06:26:00,1.73865,1.7391,1.73835,1.7391,11000000.0
2007-07-17 06:27:00,1.73917,1.73927,1.73917,1.7392,7000000.0
2007-07-17 06:28:00,1.73932,1.73957,1.73932,1.73957,8000000.0
2007-07-17 06:29:00,1.73941,1.73943,1.73925,1.73934,8000000.0
2007-07-17 06:30:00,1.73939,1.73939,1.73928,1.73936,8000000.0
2007-07-17 06:31:00,1.73963,1.73967,1.73947,1.73967,7000000.0
2007-07-17 06:32:00,1.7397,1.73993,1.73967,1.73967,6000000.0
2007-07-17 06:33:00,1.73963,1.73963,1.7395,1.73962,7000000.0
2007-07-17 06:34:00,1.73972,1.73981,1.73972,1.73973,7000000.0
2007-07-17 06:35:00,1.73985,1.74013,1.73985,1.74008,11000000.0
2007-07-17 06:36:00,1.74001,1.74001,1.73961,1.73968,7000000.0
2007-07-17 06:37:00,1.73962,1.73962,1.73941,1.73945,10000000.0
2007-07-17 06:38:00,1.73958,1.7396,1.73948,1.73959,10000000.0
2007-07-17 06:39:00,1.73953,1.73972,1.73951,1.73965,11000000.0
2007-07-17 06:40:00,1.7393,1.73971,1.739,1.73971,6000000.0
2007-07-17 06:41:00,1.73968,1.7397,1.73955,1.73955,7000000.0
2007-07-17 06:42:00,1.73943,1.7399,1.73913,1.7399,11000000.0
2007-07-17 06:43:00,1.73944,1.73992,1.73944,1.73992,7000000.0
2007-07-17 06:44:00,1.73997,1.73997,1.7397,1.7399,8000000.0
2007-07-17 06:45:00,1.73978,1.73978,1.73921,1.73963,8000000.0
2007-07-17 06:46:00,1.73998,1.73998,1.73969,1.73987,10000000.0
2007-07-17 06:47:00,1.73989,1.73998,1.73987,1.73989,8000000.0
2007-07-17 06:48:00,1.74003,1.74008,1.73992,1.73997,7000000.0
2007-07-17 06:49:00,1.73998,1.74009,1.73988,1.73993,8000000.0
2007-07-17 06:50:00,1.73984,1.74014,1.73984,1.74014,10000000.0
2007-07-17 06:51:00,1.73968,1.73985,1.73946,1.73985,10000000.0
2007-07-17 06:52:00,1.74007,1.7402,1.74,1.7402,8000000.0
2007-07-17 06:53:00,1.73999,1.73999,1.73972,1.73989,8000000.0
2007-07-17 06:54:00,1.74,1.74,1.73986,1.73986,7000000.0
2007-07-17 06:55:00,1.73996,1.74003,1.73963,1.73997,7000000.0
2007-07-17 06:56:00,1.73999,1.73999,1.73983,1.73986,8000000.0
2007-07-17 06:57:00,1.74006,1.74017,1.74002,1.74002,7000000.0
2007-07-17 06:58:00,1.7399,1.74008,1.73985,1.74008,7000000.0
2007-07-17 06:59:00,1.74023,1.7406,1.74023,1.74057,7000000.0
2007-07-17 07:00:00,1.74079,1.7408,1.74065,1.74065,7000000.0
2007-07-17 07:01:00,1.74061,1.74061,1.74029,1.74048,7000000.0
2007-07-17 07:02:00,1.74056,1.7407,1.74056,1.7407,7000000.0
2007-07-17 07:03:00,1.74065,1.74081,1.74053,1.74053,7000000.0
2007-07-17 07:04:00,1.74063,1.74066,1.74024,1.74043,8000000.0
2007-07-17 07:05:00,1.74073,1.74073,1.74007,1.74007,11000000.0
2007-07-17 07:06:00,1.73964,1.73999,1.73964,1.73995,11000000.0
2007-07-17 07:07:00,1.73988,1.73999,1.73981,1.73999,11000000.0
2007-07-17 07:08:00,1.74028,1.74063,1.74027,1.74063,9000000.0
2007-07-17 07:09:00,1.74033,1.74033,1.7395,1.73997,8000000.0
2007-07-17 07:10:00,1.74074,1.74098,1.74074,1.7409,7000000.0
2007-07-17 07:11:00,1.74089,1.74089,1.74055,1.74059,10000000.0
2007-07-17 07:12:00,1.74071,1.74092,1.74071,1.74092,7000000.0
2007-07-17 07:13:00,1.74092,1.74101,1.74087,1.74089,8000000.0
2007-07-17 07:14:00,1.74069,1.74085,1.74069,1.74076,7000000.0
2007-07-17 07:15:00,1.74088,1.74094,1.74076,1.74078,10000000.0
2007-07-17 07:16:00,1.74087,1.7409,1.74075,1.74084,8000000.0
2007-07-17 07:17:00,1.74058,1.74077,1.74055,1.74058,11000000.0
2007-07-17 07:18:00,1.74053,1.74067,1.74053,1.74065,8000000.0
2007-07-17 07:19:00,1.74065,1.74065,1.74038,1.74038,8000000.0
2007-07-17 07:20:00,1.74022,1.74047,1.74,1.74047,9000000.0
2007-07-17 07:21:00,1.74054,1.74065,1.74036,1.74065,10000000.0
2007-07-17 07:22:00,1.7405,1.74071,1.7405,1.74059,11000000.0
2007-07-17 07:23:00,1.74088,1.74098,1.74075,1.7409,7000000.0
2007-07-17 07:24:00,1.74098,1.74107,1.74077,1.74077,9000000.0
2007-07-17 07:25:00,1.74086,1.74095,1.74078,1.74093,8000000.0
2007-07-17 07:26:00,1.74109,1.74109,1.74072,1.74083,7000000.0
2007-07-17 07:27:00,1.74095,1.74113,1.7409,1.74113,7000000.0
2007-07-17 07:28:00,1.74108,1.74118,1.74088,1.74093,7000000.0
2007-07-17 07:29:00,1.74063,1.74106,1.74063,1.74106,8000000.0
2007-07-17 07:30:00,1.74102,1.74116,1.74102,1.74103,8000000.0
2007-07-17 07:31:00,1.74092,1.74097,1.7407,1.7407,7000000.0
2007-07-17 07:32:00,1.74074,1.74088,1.74068,1.74081,9000000.0
2007-07-17 07:33:00,1.74083,1.74114,1.74083,1.74114,8000000.0
2007-07-17 07:34:00,1.74095,1.74095,1.74062,1.74062,11000000.0
2007-07-17 07:35:00,1.74077,1.74108,1.74077,1.74106,8000000.0
2007-07-17 07:36:00,1.741,1.74115,1.74092,1.74115,7000000.0
2007-07-17 07:37:00,1.74084,1.74104,1.74079,1.74104,7000000.0
2007-07-17 07:38:00,1.74115,1.7412,1.74098,1.7412,11000000.0
2007-07-17 07:39:00,1.74119,1.74119,1.74094,1.74096,7000000.0
2007-07-17 07:40:00,1.74096,1.74112,1.74087,1.74087,8000000.0
2007-07-17 07:41:00,1.74098,1.74114,1.7409,1.7409,9000000.0
2007-07-17 07:42:00,1.74099,1.7413,1.74099,1.74123,11000000.0
2007-07-17 07:43:00,1.74112,1.74129,1.74079,1.74079,7000000.0
2007-07-17 07:44:00,1.74055,1.74114,1.74055,1.74114,7000000.0
2007-07-17 07:45:00,1.74073,1.74091,1.74072,1.74091,7000000.0
2007-07-17 07:46:00,1.74096,1.74098,1.74076,1.74076,10000000.0
2007-07-17 07:47:00,1.74084,1.74107,1.74084,1.74106,7000000.0
2007-07-17 07:48:00,1.74092,1.74092,1.74041,1.74041,8000000.0
2007-07-17 07:49:00,1.74033,1.74061,1.74018,1.74018,8000000.0
2007-07-17 07:50:00,1.7397,1.74002,1.7397,1.73985,7000000.0
2007-07-17 07:51:00,1.74011,1.74011,1.73977,1.74008,8000000.0
2007-07-17 07:52:00,1.74018,1.74076,1.74018,1.7407,10000000.0
2007-07-17 07:53:00,1.7407,1.7407,1.74012,1.74061,11000000.0
2007-07-17 07:54:00,1.74064,1.74064,1.74037,1.74042,9000000.0
2007-07-17 07:55:00,1.7404,1.7404,1.74008,1.74008,9000000.0
2007-07-17 07:56:00,1.74044,1.74058,1.74029,1.74029,9000000.0
2007-07-17 07:57:00,1.74051,1.74073,1.74048,1.74056,7000000.0
2007-07-17 07:58:00,1.74054,1.74067,1.74035,1.74065,7000000.0
2007-07-17 07:59:00,1.74051,1.74081,1.74032,1.74081,7000000.0
2007-07-17 08:00:00,1.74057,1.74087,1.74057,1.74076,8000000.0
2007-07-17 08:01:00,1.74085,1.74094,1.7405,1.74065,10000000.0
2007-07-17 08:02:00,1.74035,1.74043,1.74026,1.74043,7000000.0
2007-07-17 08:03:00,1.74017,1.74058,1.74017,1.74041,8000000.0
2007-07-17 08:04:00,1.74056,1.74066,1.74043,1.74043,8000000.0
2007-07-17 08:05:00,1.74075,1.74082,1.7406,1.7406,8000000.0
2007-07-17 08:06:00,1.74053,1.74069,1.74053,1.74067,7000000.0
2007-07-17 08:07:00,1.74083,1.74087,1.74075,1.74075,7000000.0
2007-07-17 08:08:00,1.74089,1.74117,1.74089,1.74117,7000000.0
2007-07-17 08:09:00,1.74097,1.741,1.74017,1.741,7000000.0
2007-07-17 08:10:00,1.74094,1.74094,1.7406,1.74075,7000000.0
2007-07-17 08:11:00,1.74087,1.74094,1.7408,1.74081,8000000.0
2007-07-17 08:12:00,1.74081,1.74081,1.7405,1.7405,9000000.0
2007-07-17 08:13:00,1.74027,1.74027,1.74014,1.74019,7000000.0
2007-07-17 08:14:00,1.73982,1.73983,1.73958,1.73981,9000000.0
2007-07-17 08:15:00,1.73959,1.73999,1.7395,1.73999,8000000.0
2007-07-17 08:16:00,1.74015,1.74027,1.74007,1.74017,11000000.0
2007-07-17 08:17:00,1.74013,1.74027,1.74009,1.74009,7000000.0
2007-07-17 08:18:00,1.73921,1.74011,1.73894,1.74011,9000000.0
2007-07-17 08:19:00,1.74,1.74038,1.74,1.74017,7000000.0
2007-07-17 08:20:00,1.74004,1.7406,1.74004,1.74055,8000000.0
2007-07-17 08:21:00,1.7408,1.7408,1.74071,1.74072,8000000.0
2007-07-17 08:22:00,1.74075,1.74112,1.74075,1.74103,8000000.0
2007-07-17 08:23:00,1.74079,1.74104,1.74059,1.74104,7000000.0
2007-07-17 08:24:00,1.74091,1.74096,1.7407,1.7407,7000000.0
2007-07-17 08:25:00,1.74055,1.74055,1.74019,1.74022,8000000.0
2007-07-17 08:26:00,1.73995,1.74009,1.73976,1.73988,7000000.0
2007-07-17 08:27:00,1.74014,1.74037,1.74014,1.74014,10000000.0
2007-07-17 08:28:00,1.74023,1.74034,1.74014,1.74018,7000000.0
2007-07-17 08:29:00,1.74002,1.74011,1.73984,1.73984,10000000.0
2007-07-17 08:30:00,1.73981,1.73981,1.73962,1.73962,7000000.0
2007-07-17 08:31:00,1.73956,1.74022,1.73956,1.74022,10000000.0
2007-07-17 08:32:00,1.74027,1.74035,1.74009,1.74009,8000000.0
2007-07-17 08:33:00,1.74008,1.74008,1.73997,1.73997,7000000.0
2007-07-17 08:34:00,1.73983,1.73999,1.73977,1.73991,9000000.0
2007-07-17 08:35:00,1.73988,1.74015,1.73988,1.74004,9000000.0
2007-07-17 08:36:00,1.74011,1.74011,1.73994,1.74001,8000000.0
2007-07-17 08:37:00,1.73988,1.73988,1.73961,1.73966,9000000.0
2007-07-17 08:38:00,1.73974,1.73995,1.73966,1.73973,10000000.0
2007-07-17 08:39:00,1.73939,1.73951,1.7393,1.73948,11000000.0
2007-07-17 08:40:00,1.73948,1.73958,1.7394,1.73958,8000000.0
2007-07-17 08:41:00,1.73957,1.7396,1.73938,1.73951,11000000.0
2007-07-17 08:42:00,1.73969,1.74006,1.73969,1.74006,10000000.0
2007-07-17 08:43:00,1.73994,1.74016,1.73984,1.73984,8000000.0
2007-07-17 08:44:00,1.73979,1.73995,1.73964,1.73995,10000000.0
2007-07-17 08:45:00,1.73994,1.74006,1.7398,1.73984,8000000.0
2007-07-17 08:46:00,1.73998,1.74071,1.73887,1.73998,8000000.0
2007-07-17 08:47:00,1.73978,1.73999,1.73978,1.73999,7000000.0
2007-07-17 08:48:00,1.74002,1.74043,1.74,1.74043,10000000.0
2007-07-17 08:49:00,1.74029,1.74048,1.74026,1.74035,11000000.0
2007-07-17 08:50:00,1.74042,1.74044,1.74008,1.74009,7000000.0
2007-07-17 08:51:00,1.74034,1.74034,1.74003,1.74003,8000000.0
2007-07-17 08:52:00,1.74039,1.74047,1.74036,1.74045,9000000.0
2007-07-17 08:53:00,1.74037,1.74037,1.73982,1.7403,8000000.0
2007-07-17 08:54:00,1.74004,1.7402,1.74,1.7402,8000000.0
2007-07-17 08:55:00,1.74014,1.74014,1.73999,1.74008,8000000.0
2007-07-17 08:56:00,1.73996,1.74022,1.73996,1.74022,7000000.0
2007-07-17 08:57:00,1.74042,1.74045,1.74037,1.74038,8000000.0
2007-07-17 08:58:00,1.74006,1.74012,1.7399,1.74001,7000000.0
2007-07-17 08:59:00,1.73993,1.74007,1.73993,1.74007,7000000.0
2007-07-17 09:00:00,1.74015,1.74031,1.74003,1.74003,8000000.0
2007-07-17 09:01:00,1.73998,1.74055,1.73998,1.74055,9000000.0
2007-07-17 09:02:00,1.74068,1.74095,1.74068,1.74074,10000000.0
2007-07-17 09:03:00,1.74038,1.74052,1.74038,1.74039,7000000.0
2007-07-17 09:04:00,1.74033,1.74042,1.74008,1.74008,7000000.0
2007-07-17 09:05:00,1.73986,1.74004,1.73986,1.73993,7000000.0
2007-07-17 09:06:00,1.73988,1.74014,1.73985,1.73999,11000000.0
2007-07-17 09:07:00,1.73945,1.73955,1.73911,1.73918,8000000.0
2007-07-17 09:08:00,1.73981,1.73984,1.73949,1.73949,7000000.0
2007-07-17 09:09:00,1.73914,1.73914,1.73832,1.7384,11000000.0
2007-07-17 09:10:00,1.7382,1.73856,1.7382,1.73852,7000000.0
2007-07-17 09:11:00,1.73845,1.73847,1.73827,1.7384,9000000.0
2007-07-17 09:12:00,1.73821,1.73886,1.73821,1.73878,8000000.0
2007-07-17 09:13:00,1.73882,1.73936,1.73882,1.73933,9000000.0
2007-07-17 09:14:00,1.73927,1.73947,1.7392,1.7392,11000000.0
2007-07-17 09:15:00,1.73898,1.73918,1.73898,1.73915,7000000.0
2007-07-17 09:16:00,1.73938,1.73949,1.7393,1.7394,8000000.0
2007-07-17 09:17:00,1.73891,1.73891,1.73851,1.73851,11000000.0
2007-07-17 09:18:00,1.73862,1.73862,1.73837,1.73853,8000000.0
2007-07-17 09:19:00,1.73839,1.73858,1.73829,1.73858,7000000.0
2007-07-17 09:20:00,1.73874,1.739,1.73868,1.73868,7000000.0
2007-07-17 09:21:00,1.73866,1.73909,1.73866,1.73899,8000000.0
2007-07-17 09:22:00,1.73892,1.73951,1.73892,1.73951,8000000.0
2007-07-17 09:23:00,1.73954,1.73962,1.73948,1.73962,7000000.0
2007-07-17 09:24:00,1.73923,1.73923,1.73889,1.73893,8000000.0
2007-07-17 09:25:00,1.73882,1.73924,1.73878,1.73921,7000000.0
2007-07-17 09:26:00,1.73911,1.73911,1.73881,1.7389,11000000.0
2007-07-17 09:27:00,1.73903,1.73962,1.73903,1.73962,11000000.0
2007-07-17 09:28:00,1.73989,1.74001,1.73975,1.73975,9000000.0
2007-07-17 09:29:00,1.73949,1.73956,1.73928,1.73942,8000000.0
2007-07-17 09:30:00,1.73943,1.73943,1.73929,1.7394,7000000.0
2007-07-17 09:31:00,1.7391,1.7396,1.7391,1.7396,7000000.0
2007-07-17 09:32:00,1.73966,1.73966,1.73944,1.73955,7000000.0
2007-07-17 09:33:00,1.73971,1.73975,1.73955,1.7396,8000000.0
2007-07-17 09:34:00,1.73959,1.73983,1.73959,1.7397,7000000.0
2007-07-17 09:35:00,1.7398,1.7398,1.73951,1.73962,10000000.0
2007-07-17 09:36:00,1.73955,1.73973,1.73955,1.73973,8000000.0
2007-07-17 09:37:00,1.73974,1.73974,1.73948,1.73964,11000000.0
2007-07-17 09:38:00,1.73933,1.73943,1.73753,1.73925,11000000.0
2007-07-17 09:39:00,1.73926,1.73975,1.73926,1.73975,7000000.0
2007-07-17 09:40:00,1.73974,1.73974,1.7395,1.73962,9000000.0
2007-07-17 09:41:00,1.7399,1.73999,1.73982,1.73995,8000000.0
2007-07-17 09:42:00,1.73997,1.73997,1.7397,1.73986,10000000.0
2007-07-17 09:43:00,1.73988,1.74007,1.73979,1.73992,11000000.0
2007-07-17 09:44:00,1.74014,1.74041,1.74014,1.74022,8000000.0
2007-07-17 09:45:00,1.74027,1.74039,1.74022,1.74039,7000000.0
2007-07-17 09:46:00,1.74043,1.7405,1.74015,1.74045,11000000.0
2007-07-17 09:47:00,1.74016,1.74025,1.74002,1.74025,9000000.0
2007-07-17 09:48:00,1.74032,1.74074,1.74032,1.74074,7000000.0
2007-07-17 09:49:00,1.74066,1.74076,1.74055,1.74076,11000000.0
2007-07-17 09:50:00,1.74071,1.74071,1.74057,1.7407,8000000.0
2007-07-17 09:51:00,1.74084,1.74098,1.74077,1.74086,8000000.0
2007-07-17 09:52:00,1.74078,1.74087,1.74065,1.74087,8000000.0
2007-07-17 09:53:00,1.74084,1.74118,1.74084,1.74118,10000000.0
2007-07-17 09:54:00,1.74159,1.7419,1.74159,1.74176,10000000.0
2007-07-17 09:55:00,1.74173,1.74173,1.74147,1.74159,8000000.0
2007-07-17 09:56:00,1.74168,1.74172,1.74153,1.74161,10000000.0
2007-07-17 09:57:00,1.74107,1.74152,1.74107,1.74151,8000000.0
2007-07-17 09:58:00,1.74137,1.74149,1.74129,1.74147,8000000.0
2007-07-17 09:59:00,1.74161,1.74253,1.74161,1.74245,10000000.0
2007-07-17 10:00:00,1.7423,1.74259,1.74228,1.74238,10000000.0
2007-07-17 10:01:00,1.74258,1.74272,1.74252,1.74254,10000000.0
2007-07-17 10:02:00,1.7423,1.74244,1.7423,1.74238,10000000.0
2007-07-17 10:03:00,1.74236,1.74242,1.74224,1.74224,7000000.0
2007-07-17 10:04:00,1.7423,1.74235,1.74218,1.74228,7000000.0
2007-07-17 10:05:00,1.74257,1.74262,1.74231,1.74262,11000000.0
2007-07-17 10:06:00,1.74245,1.74287,1.74235,1.74287,7000000.0
2007-07-17 10:07:00,1.74287,1.74331,1.74287,1.74295,7000000.0
2007-07-17 10:08:00,1.74286,1.743,1.74276,1.74276,7000000.0
2007-07-17 10:09:00,1.7426,1.74275,1.74258,1.74266,7000000.0
2007-07-17 10:10:00,1.74247,1.74262,1.74211,1.74211,7000000.0
2007-07-17 10:11:00,1.74191,1.742,1.74182,1.742,7000000.0
2007-07-17 10:12:00,1.74215,1.74226,1.74184,1.74208,8000000.0
2007-07-17 10:13:00,1.74148,1.74148,1.74113,1.74124,8000000.0
2007-07-17 10:14:00,1.7414,1.74142,1.74127,1.74127,7000000.0
2007-07-17 10:15:00,1.74132,1.7415,1.74119,1.7413,10000000.0
2007-07-17 10:16:00,1.74139,1.74153,1.74132,1.74153,7000000.0
2007-07-17 10:17:00,1.74151,1.74155,1.74139,1.74155,11000000.0
2007-07-17 10:18:00,1.74089,1.74121,1.74025,1.74121,8000000.0
2007-07-17 10:19:00,1.74178,1.74182,1.74166,1.74182,9000000.0
2007-07-17 10:20:00,1.74154,1.74175,1.7415,1.74175,7000000.0
2007-07-17 10:21:00,1.74181,1.74181,1.74164,1.7418,8000000.0
2007-07-17 10:22:00,1.74175,1.74184,1.74161,1.74184,7000000.0
2007-07-17 10:23:00,1.74168,1.742,1.74168,1.74178,7000000.0
2007-07-17 10:24:00,1.74202,1.74203,1.74177,1.74192,7000000.0
2007-07-17 10:25:00,1.74217,1.74235,1.74195,1.74235,9000000.0
2007-07-17 10:26:00,1.74253,1.74253,1.74238,1.74245,11000000.0
2007-07-17 10:27:00,1.74212,1.74237,1.74196,1.74237,8000000.0
2007-07-17 10:28:00,1.74225,1.74241,1.74219,1.74219,9000000.0
2007-07-17 10:29:00,1.74224,1.74224,1.74183,1.74186,8000000.0
2007-07-17 10:30:00,1.74195,1.74236,1.74195,1.74236,8000000.0
2007-07-17 10:31:00,1.74218,1.74218,1.74187,1.74214,7000000.0
2007-07-17 10:32:00,1.74202,1.74202,1.74166,1.74166,9000000.0
2007-07-17 10:33:00,1.74138,1.74138,1.74072,1.7409,7000000.0
2007-07-17 10:34:00,1.74114,1.74132,1.74112,1.74132,7000000.0
2007-07-17 10:35:00,1.74163,1.74169,1.74154,1.74165,7000000.0
2007-07-17 10:36:00,1.74154,1.74154,1.74121,1.74126,8000000.0
2007-07-17 10:37:00,1.74105,1.74125,1.74087,1.74087,8000000.0
2007-07-17 10:38:00,1.741,1.741,1.74039,1.74039,10000000.0
2007-07-17 10:39:00,1.73981,1.74006,1.73967,1.74006,8000000.0
2007-07-17 10:40:00,1.74004,1.74004,1.7399,1.73991,7000000.0
2007-07-17 10:41:00,1.73974,1.73991,1.73969,1.73969,9000000.0
2007-07-17 10:42:00,1.73992,1.73995,1.73965,1.73965,7000000.0
2007-07-17 10:43:00,1.73977,1.73977,1.73949,1.73965,10000000.0
2007-07-17 10:44:00,1.73945,1.73967,1.73945,1.73951,7000000.0
2007-07-17 10:45:00,1.73952,1.7397,1.73947,1.7397,8000000.0
2007-07-17 10:46:00,1.74003,1.74061,1.74003,1.74061,8000000.0
2007-07-17 10:47:00,1.74061,1.74061,1.7402,1.7402,7000000.0
2007-07-17 10:48:00,1.74045,1.7406,1.74045,1.74049,8000000.0
2007-07-17 10:49:00,1.7404,1.74048,1.74026,1.74031,9000000.0
2007-07-17 10:50:00,1.74026,1.74041,1.74013,1.74039,8000000.0
2007-07-17 10:51:00,1.7404,1.7404,1.74017,1.74037,9000000.0
2007-07-17 10:52:00,1.7403,1.74042,1.74011,1.74042,8000000.0
2007-07-17 10:53:00,1.74041,1.74041,1.74009,1.74009,9000000.0
2007-07-17 10:54:00,1.74037,1.74065,1.74032,1.74032,10000000.0
2007-07-17 10:55:00,1.74035,1.74066,1.74035,1.74066,7000000.0
2007-07-17 10:56:00,1.74036,1.74166,1.73902,1.74104,7000000.0
2007-07-17 10:57:00,1.74057,1.74061,1.74045,1.74045,8000000.0
2007-07-17 10:58:00,1.74046,1.74046,1.74038,1.74046,7000000.0
2007-07-17 10:59:00,1.74031,1.74048,1.74008,1.74008,11000000.0
2007-07-17 11:00:00,1.7394,1.73972,1.73813,1.73813,7000000.0
2007-07-17 11:01:00,1.73927,1.73952,1.73927,1.73952,8000000.0
2007-07-17 11:02:00,1.73947,1.73947,1.73913,1.73927,7000000.0
2007-07-17 11:03:00,1.73958,1.73982,1.73956,1.73982,11000000.0
2007-07-17 11:04:00,1.73986,1.73997,1.73981,1.73988,11000000.0
2007-07-17 11:05:00,1.7402,1.74026,1.74011,1.74026,7000000.0
2007-07-17 11:06:00,1.74016,1.74033,1.74,1.74033,8000000.0
2007-07-17 11:07:00,1.74077,1.7411,1.74077,1.74097,7000000.0
2007-07-17 11:08:00,1.74074,1.74074,1.74042,1.74042,9000000.0
2007-07-17 11:09:00,1.74047,1.74047,1.74037,1.74037,8000000.0
2007-07-17 11:10:00,1.74038,1.74038,1.73994,1.74016,8000000.0
2007-07-17 11:11:00,1.73992,1.73992,1.73966,1.73972,10000000.0
2007-07-17 11:12:00,1.7399,1.7399,1.73951,1.73951,7000000.0
2007-07-17 11:13:00,1.7395,1.73965,1.73922,1.73964,11000000.0
2007-07-17 11:14:00,1.73958,1.73958,1.7391,1.7391,11000000.0
2007-07-17 11:15:00,1.73903,1.73904,1.73886,1.73886,7000000.0
2007-07-17 11:16:00,1.73922,1.73922,1.73904,1.73905,7000000.0
2007-07-17 11:17:00,1.73907,1.73919,1.73894,1.73904,7000000.0
2007-07-17 11:18:00,1.7391,1.7391,1.7389,1.73907,10000000.0
2007-07-17 11:19:00,1.73909,1.73929,1.73909,1.73929,11000000.0
2007-07-17 11:20:00,1.73896,1.73898,1.73876,1.73898,8000000.0
2007-07-17 11:21:00,1.73895,1.73895,1.73863,1.73881,7000000.0
2007-07-17 11:22:00,1.739,1.73908,1.73885,1.73895,8000000.0
2007-07-17 11:23:00,1.7389,1.73893,1.73869,1.73893,8000000.0
2007-07-17 11:24:00,1.73878,1.73878,1.73832,1.73832,7000000.0
2007-07-17 11:25:00,1.73803,1.73807,1.73775,1.73775,8000000.0
2007-07-17 11:26:00,1.73767,1.73786,1.73765,1.73765,11000000.0
2007-07-17 11:27:00,1.73766,1.73766,1.73752,1.73764,8000000.0
2007-07-17 11:28:00,1.73794,1.73795,1.73785,1.73792,7000000.0
2007-07-17 11:29:00,1.73781,1.73805,1.73755,1.73805,8000000.0
2007-07-17 11:30:00,1.73781,1.73803,1.73772,1.73803,7000000.0
2007-07-17 11:31:00,1.73794,1.7381,1.73774,1.73788,11000000.0
2007-07-17 11:32:00,1.73813,1.73829,1.73813,1.73829,11000000.0
2007-07-17 11:33:00,1.73815,1.73837,1.73813,1.73837,7000000.0
2007-07-17 11:34:00,1.73844,1.73867,1.73837,1.73867,7000000.0
2007-07-17 11:35:00,1.73877,1.73877,1.73855,1.7386,10000000.0
2007-07-17 11:36:00,1.7384,1.73872,1.73838,1.73848,8000000.0
2007-07-17 11:37:00,1.73867,1.73888,1.73839,1.73874,8000000.0
2007-07-17 11:38:00,1.73866,1.73876,1.73865,1.73871,9000000.0
2007-07-17 11:39:00,1.73844,1.73881,1.73844,1.73881,9000000.0
2007-07-17 11:40:00,1.73888,1.73921,1.73868,1.73921,11000000.0
2007-07-17 11:41:00,1.73931,1.73931,1.7391,1.73913,11000000.0
2007-07-17 11:42:00,1.73897,1.73897,1.73866,1.73866,11000000.0
2007-07-17 11:43:00,1.73839,1.73878,1.73839,1.73873,7000000.0
2007-07-17 11:44:00,1.73894,1.73904,1.73893,1.73904,7000000.0
2007-07-17 11:45:00,1.73886,1.73897,1.73886,1.73897,11000000.0
2007-07-17 11:46:00,1.73928,1.73933,1.73915,1.73923,7000000.0
2007-07-17 11:47:00,1.73934,1.73949,1.73934,1.73935,9000000.0
2007-07-17 11:48:00,1.73965,1.74005,1.73951,1.74005,10000000.0
2007-07-17 11:49:00,1.73978,1.73981,1.73958,1.73981,7000000.0
2007-07-17 11:50:00,1.73988,1.74003,1.73986,1.73993,7000000.0
2007-07-17 11:51:00,1.74009,1.74009,1.73936,1.73939,8000000.0
2007-07-17 11:52:00,1.7393,1.73983,1.7393,1.73983,10000000.0
2007-07-17 11:53:00,1.73988,1.74007,1.7398,1.74007,10000000.0
2007-07-17 11:54:00,1.74004,1.74018,1.74001,1.74014,9000000.0
2007-07-17 11:55:00,1.74032,1.74069,1.74032,1.74069,8000000.0
2007-07-17 11:56:00,1.74064,1.74065,1.74033,1.74033,11000000.0
2007-07-17 11:57:00,1.74004,1.74016,1.74004,1.74004,8000000.0
2007-07-17 11:58:00,1.74027,1.74034,1.74009,1.74009,9000000.0
2007-07-17 11:59:00,1.74026,1.74035,1.74015,1.74015,7000000.0
2007-07-17 12:00:00,1.73982,1.73982,1.73947,1.73957,7000000.0
2007-07-17 12:01:00,1.73959,1.73963,1.73948,1.73952,10000000.0
2007-07-17 12:02:00,1.73953,1.73953,1.73934,1.73947,10000000.0
2007-07-17 12:03:00,1.73957,1.73985,1.73957,1.73985,7000000.0
2007-07-17 12:04:00,1.73961,1.73961,1.73898,1.7396,9000000.0
2007-07-17 12:05:00,1.73982,1.73993,1.73966,1.73966,11000000.0
2007-07-17 12:06:00,1.7396,1.73966,1.73942,1.73942,7000000.0
2007-07-17 12:07:00,1.73958,1.73958,1.7394,1.7394,7000000.0
2007-07-17 12:08:00,1.73929,1.73941,1.7392,1.73924,9000000.0
2007-07-17 12:09:00,1.73899,1.73899,1.73869,1.73878,8000000.0
2007-07-17 12:10:00,1.73889,1.73893,1.73882,1.73886,8000000.0
2007-07-17 12:11:00,1.73865,1.73885,1.73857,1.73885,7000000.0
2007-07-17 12:12:00,1.73898,1.73914,1.73892,1.73905,7000000.0
2007-07-17 12:13:00,1.73906,1.73922,1.73884,1.73912,10000000.0
2007-07-17 12:14:00,1.7392,1.73952,1.7392,1.73952,8000000.0
2007-07-17 12:15:00,1.7394,1.7394,1.73909,1.73935,8000000.0
2007-07-17 12:16:00,1.73957,1.7399,1.73934,1.7399,8000000.0
2007-07-17 12:17:00,1.73994,1.73996,1.73959,1.73959,8000000.0
2007-07-17 12:18:00,1.73942,1.73949,1.73922,1.73949,11000000.0
2007-07-17 12:19:00,1.73932,1.73967,1.73927,1.73927,9000000.0
2007-07-17 12:20:00,1.73915,1.73938,1.73902,1.73902,10000000.0
2007-07-17 12:21:00,1.73891,1.739,1.73662,1.73662,7000000.0
2007-07-17 12:22:00,1.73925,1.73944,1.73916,1.73944,8000000.0
2007-07-17 12:23:00,1.73931,1.73933,1.73914,1.73914,7000000.0
2007-07-17 12:24:00,1.73969,1.73969,1.73954,1.73964,7000000.0
2007-07-17 12:25:00,1.73944,1.73959,1.73936,1.73959,9000000.0
2007-07-17 12:26:00,1.73952,1.73952,1.73936,1.73936,8000000.0
2007-07-17 12:27:00,1.73938,1.73959,1.73929,1.73958,10000000.0
2007-07-17 12:28:00,1.73948,1.73948,1.7389,1.739,9000000.0
2007-07-17 12:29:00,1.73891,1.73903,1.73883,1.73903,9000000.0
2007-07-17 12:30:00,1.73903,1.73904,1.73889,1.73901,7000000.0
2007-07-17 12:31:00,1.73924,1.7394,1.73923,1.73934,11000000.0
2007-07-17 12:32:00,1.73901,1.73911,1.73892,1.73911,7000000.0
2007-07-17 12:33:00,1.73905,1.7392,1.73894,1.73894,7000000.0
2007-07-17 12:34:00,1.73886,1.73914,1.73886,1.73914,7000000.0
2007-07-17 12:35:00,1.73924,1.73933,1.73921,1.73933,8000000.0
2007-07-17 12:36:00,1.73932,1.73935,1.73904,1.73904,8000000.0
2007-07-17 12:37:00,1.7389,1.73908,1.7389,1.73905,9000000.0
2007-07-17 12:38:00,1.73898,1.73923,1.73891,1.73916,8000000.0
2007-07-17 12:39:00,1.73912,1.73922,1.73912,1.73913,9000000.0
2007-07-17 12:40:00,1.73906,1.73907,1.73874,1.73874,7000000.0
2007-07-17 12:41:00,1.73881,1.73914,1.73881,1.73914,8000000.0
2007-07-17 12:42:00,1.73924,1.73925,1.73907,1.73912,9000000.0
2007-07-17 12:43:00,1.73895,1.73896,1.7387,1.7387,9000000.0
2007-07-17 12:44:00,1.73907,1.73907,1.73889,1.73889,8000000.0
2007-07-17 12:45:00,1.73901,1.7391,1.7387,1.73899,10000000.0
2007-07-17 12:46:00,1.73902,1.73908,1.73896,1.73907,9000000.0
2007-07-17 12:47:00,1.739,1.73928,1.73898,1.73928,10000000.0
2007-07-17 12:48:00,1.73891,1.73947,1.7378,1.73947,11000000.0
2007-07-17 12:49:00,1.73934,1.73934,1.73914,1.73923,7000000.0
2007-07-17 12:50:00,1.73939,1.73949,1.73928,1.73942,7000000.0
2007-07-17 12:51:00,1.73935,1.73935,1.73898,1.73898,8000000.0
2007-07-17 12:52:00,1.73908,1.73922,1.73889,1.73905,11000000.0
2007-07-17 12:53:00,1.73872,1.73872,1.73861,1.73864,8000000.0
2007-07-17 12:54:00,1.73863,1.73863,1.73847,1.7385,7000000.0
2007-07-17 12:55:00,1.73854,1.7387,1.73854,1.73862,8000000.0
2007-07-17 12:56:00,1.7387,1.73882,1.73869,1.73881,7000000.0
2007-07-17 12:57:00,1.73868,1.73887,1.73862,1.73887,7000000.0
2007-07-17 12:58:00,1.73886,1.73886,1.73865,1.73871,8000000.0
2007-07-17 12:59:00,1.73879,1.73882,1.73865,1.73877,7000000.0
2007-07-17 13:00:00,1.73894,1.73902,1.73887,1.73901,8000000.0
2007-07-17 13:01:00,1.739,1.739,1.73875,1.73879,8000000.0
2007-07-17 13:02:00,1.73883,1.73883,1.73844,1.73876,7000000.0
2007-07-17 13:03:00,1.73867,1.73868,1.73846,1.73854,8000000.0
2007-07-17 13:04:00,1.73847,1.7387,1.73847,1.7387,7000000.0
2007-07-17 13:05:00,1.7386,1.7386,1.7379,1.73823,8000000.0
2007-07-17 13:06:00,1.73833,1.73849,1.73824,1.73829,7000000.0
2007-07-17 13:07:00,1.73824,1.73828,1.73811,1.73821,7000000.0
2007-07-17 13:08:00,1.73829,1.73849,1.73829,1.73849,10000000.0
2007-07-17 13:09:00,1.73853,1.73901,1.73853,1.73896,7000000.0
2007-07-17 13:10:00,1.73872,1.73872,1.73837,1.73856,9000000.0
2007-07-17 13:11:00,1.73861,1.73865,1.73837,1.73857,8000000.0
2007-07-17 13:12:00,1.7385,1.73876,1.73842,1.73875,8000000.0
2007-07-17 13:13:00,1.73873,1.73879,1.73861,1.73879,9000000.0
2007-07-17 13:14:00,1.73883,1.73895,1.73871,1.73895,7000000.0
2007-07-17 13:15:00,1.73904,1.7391,1.73894,1.7391,8000000.0
2007-07-17 13:16:00,1.73905,1.73905,1.73889,1.73898,8000000.0
2007-07-17 13:17:00,1.73895,1.73895,1.73864,1.73872,9000000.0
2007-07-17 13:18:00,1.73836,1.73854,1.73772,1.73854,10000000.0
2007-07-17 13:19:00,1.73844,1.73844,1.7383,1.73842,8000000.0
2007-07-17 13:20:00,1.73849,1.73863,1.73847,1.73863,8000000.0
2007-07-17 13:21:00,1.73818,1.73843,1.73759,1.73843,7000000.0
2007-07-17 13:22:00,1.73862,1.73881,1.7385,1.73862,11000000.0
2007-07-17 13:23:00,1.7387,1.73879,1.73863,1.73865,8000000.0
2007-07-17 13:24:00,1.73861,1.73873,1.73856,1.73873,7000000.0
2007-07-17 13:25:00,1.73868,1.73883,1.73866,1.73883,11000000.0
2007-07-17 13:26:00,1.73891,1.73898,1.73882,1.73892,10000000.0
2007-07-17 13:27:00,1.73873,1.7389,1.73865,1.7389,8000000.0
2007-07-17 13:28:00,1.73891,1.73901,1.7389,1.73901,21000000.0
2007-07-17 13:29:00,1.73902,1.73903,1.73898,1.739,17000000.0
2007-07-17 13:30:00,1.73894,1.73915,1.73893,1.73915,7000000.0
2007-07-17 13:31:00,1.73901,1.73901,1.7389,1.7389,9000000.0
2007-07-17 13:32:00,1.73899,1.739,1.73892,1.73895,14000000.0
2007-07-17 13:33:00,1.73904,1.73905,1.739,1.73902,14000000.0
2007-07-17 13:34:00,1.73908,1.73918,1.73905,1.73909,31000000.0
2007-07-17 13:35:00,1.73903,1.7391,1.73903,1.7391,17000000.0
2007-07-17 13:36:00,1.73882,1.73882,1.73848,1.73853,24000000.0
2007-07-17 13:37:00,1.73824,1.73847,1.73816,1.73824,10000000.0
2007-07-17 13:38:00,1.73833,1.73852,1.73807,1.73852,18000000.0
2007-07-17 13:39:00,1.7386,1.7386,1.73824,1.73824,15000000.0
2007-07-17 13:40:00,1.73807,1.73864,1.73807,1.73864,29000000.0
2007-07-17 13:41:00,1.73859,1.73868,1.73848,1.73854,13000000.0
2007-07-17 13:42:00,1.73813,1.73813,1.73794,1.7381,8000000.0
2007-07-17 13:43:00,1.73831,1.73859,1.73831,1.73832,10000000.0
2007-07-17 13:44:00,1.73853,1.73853,1.73805,1.73808,26000000.0
2007-07-17 13:45:00,1.7381,1.73814,1.73796,1.73802,22000000.0
2007-07-17 13:46:00,1.73797,1.73802,1.73788,1.73788,19000000.0
2007-07-17 13:47:00,1.73799,1.7381,1.73799,1.73807,17000000.0
2007-07-17 13:48:00,1.7381,1.7381,1.73781,1.73781,22000000.0
2007-07-17 13:49:00,1.73781,1.73794,1.73781,1.73788,24000000.0
2007-07-17 13:50:00,1.73787,1.73794,1.73783,1.73792,15000000.0
2007-07-17 13:51:00,1.73823,1.73823,1.73819,1.73823,22000000.0
2007-07-17 13:52:00,1.73842,1.73842,1.738,1.73802,32000000.0
2007-07-17 13:53:00,1.73801,1.73812,1.73801,1.73803,28000000.0
2007-07-17 13:54:00,1.73834,1.73834,1.73824,1.73825,31000000.0
2007-07-17 13:55:00,1.73831,1.73847,1.73826,1.73826,20000000.0
2007-07-17 13:56:00,1.73819,1.73826,1.73809,1.73826,24000000.0
2007-07-17 13:57:00,1.73819,1.73819,1.73795,1.73795,34000000.0
2007-07-17 13:58:00,1.73791,1.7381,1.73791,1.7381,16000000.0
2007-07-17 13:59:00,1.73814,1.73814,1.73809,1.7381,30000000.0
2007-07-17 14:00:00,1.73821,1.73823,1.73805,1.73822,39000000.0
2007-07-17 14:01:00,1.7379,1.73794,1.73651,1.73794,30000000.0
2007-07-17 14:02:00,1.7383,1.73832,1.73822,1.73822,19000000.0
2007-07-17 14:03:00,1.73837,1.73844,1.73837,1.73844,23000000.0
2007-07-17 14:04:00,1.73817,1.73821,1.73815,1.73816,33000000.0
2007-07-17 14:05:00,1.73822,1.73849,1.73822,1.73849,28000000.0
2007-07-17 14:06:00,1.73867,1.73867,1.73846,1.73854,31000000.0
2007-07-17 14:07:00,1.73867,1.7388,1.73862,1.73874,31000000.0
2007-07-17 14:08:00,1.73879,1.73888,1.73873,1.73887,27000000.0
2007-07-17 14:09:00,1.73863,1.73864,1.73848,1.73855,27000000.0
2007-07-17 14:10:00,1.73848,1.7386,1.73842,1.73856,24000000.0
2007-07-17 14:11:00,1.73846,1.73868,1.73846,1.73854,21000000.0
2007-07-17 14:12:00,1.73824,1.73853,1.73824,1.73843,22000000.0
2007-07-17 14:13:00,1.73866,1.739,1.73866,1.739,13000000.0
2007-07-17 14:14:00,1.73886,1.73901,1.73886,1.73901,21000000.0
2007-07-17 14:15:00,1.7389,1.73908,1.73876,1.73878,25000000.0
2007-07-17 14:16:00,1.73875,1.73913,1.73875,1.73913,26000000.0
2007-07-17 14:17:00,1.73894,1.73894,1.73887,1.73891,32000000.0
2007-07-17 14:18:00,1.73895,1.739,1.73895,1.739,27000000.0
2007-07-17 14:19:00,1.73897,1.73905,1.73891,1.73891,35000000.0
2007-07-17 14:20:00,1.73894,1.73916,1.73894,1.73916,32000000.0
2007-07-17 14:21:00,1.73937,1.73938,1.73921,1.73932,39000000.0
2007-07-17 14:22:00,1.73926,1.73944,1.73917,1.73934,22000000.0
2007-07-17 14:23:00,1.73928,1.73941,1.73922,1.73938,40000000.0
2007-07-17 14:24:00,1.73947,1.73951,1.73936,1.73948,10000000.0
2007-07-17 14:25:00,1.73949,1.73951,1.73933,1.73944,35000000.0
2007-07-17 14:26:00,1.73938,1.73938,1.73919,1.73929,18000000.0
2007-07-17 14:27:00,1.73948,1.73967,1.73936,1.73958,28000000.0
2007-07-17 14:28:00,1.73944,1.73948,1.73923,1.73937,21000000.0
2007-07-17 14:29:00,1.73927,1.73938,1.73907,1.73911,16000000.0
2007-07-17 14:30:00,1.73904,1.73997,1.73904,1.73965,25000000.0
2007-07-17 14:31:00,1.7395,1.7395,1.73915,1.73916,26000000.0
2007-07-17 14:32:00,1.73905,1.73908,1.73882,1.73882,32000000.0
2007-07-17 14:33:00,1.73934,1.73959,1.73934,1.73959,20000000.0
2007-07-17 14:34:00,1.73965,1.73965,1.73917,1.73938,25000000.0
2007-07-17 14:35:00,1.73939,1.73941,1.73925,1.73925,23000000.0
2007-07-17 14:36:00,1.7394,1.73979,1.7394,1.73963,11000000.0
2007-07-17 14:37:00,1.73971,1.73997,1.7397,1.73997,41000000.0
2007-07-17 14:38:00,1.73996,1.73996,1.73964,1.73989,54000000.0
2007-07-17 14:39:00,1.74014,1.74025,1.7401,1.7401,36000000.0
2007-07-17 14:40:00,1.73998,1.74011,1.73998,1.74007,36000000.0
2007-07-17 14:41:00,1.7399,1.74033,1.7399,1.74033,41000000.0
2007-07-17 14:42:00,1.74022,1.74042,1.7402,1.74042,19000000.0
2007-07-17 14:43:00,1.74033,1.74044,1.74018,1.74038,20000000.0
2007-07-17 14:44:00,1.7404,1.7409,1.7404,1.7409,25000000.0
2007-07-17 14:45:00,1.74088,1.74088,1.74055,1.74076,33000000.0
2007-07-17 14:46:00,1.74072,1.74075,1.74064,1.74067,11000000.0
2007-07-17 14:47:00,1.74052,1.74052,1.7402,1.7402,7000000.0
2007-07-17 14:48:00,1.74024,1.74041,1.74023,1.7404,21000000.0
2007-07-17 14:49:00,1.7404,1.74044,1.74007,1.74007,32000000.0
2007-07-17 14:50:00,1.74013,1.74018,1.7399,1.7399,33000000.0
2007-07-17 14:51:00,1.73988,1.73995,1.73974,1.73995,37000000.0
2007-07-17 14:52:00,1.74006,1.74014,1.74002,1.74014,17000000.0
2007-07-17 14:53:00,1.74007,1.74009,1.73967,1.73971,22000000.0
2007-07-17 14:54:00,1.73993,1.74009,1.73993,1.73995,17000000.0
2007-07-17 14:55:00,1.73981,1.73981,1.73942,1.73966,7000000.0
2007-07-17 14:56:00,1.73986,1.74004,1.73979,1.73981,21000000.0
2007-07-17 14:57:00,1.7399,1.7399,1.73975,1.73977,12000000.0
2007-07-17 14:58:00,1.7395,1.73973,1.73938,1.73938,31000000.0
2007-07-17 14:59:00,1.73953,1.73954,1.73941,1.73943,20000000.0
2007-07-17 15:00:00,1.73884,1.73908,1.73877,1.73884,32000000.0
2007-07-17 15:01:00,1.73908,1.73908,1.73886,1.73889,14000000.0
2007-07-17 15:02:00,1.73912,1.73953,1.73906,1.73928,26000000.0
2007-07-17 15:03:00,1.73934,1.73958,1.73917,1.73958,30000000.0
2007-07-17 15:04:00,1.73938,1.73946,1.73919,1.73932,29000000.0
2007-07-17 15:05:00,1.73929,1.73955,1.73929,1.73943,28000000.0
2007-07-17 15:06:00,1.73948,1.7397,1.73946,1.73954,16000000.0
2007-07-17 15:07:00,1.73985,1.73998,1.73969,1.73975,26000000.0
2007-07-17 15:08:00,1.7398,1.73999,1.7398,1.73993,25000000.0
2007-07-17 15:09:00,1.73998,1.74004,1.73985,1.74,34000000.0
2007-07-17 15:10:00,1.73976,1.73992,1.73975,1.73977,36000000.0
2007-07-17 15:11:00,1.73971,1.7398,1.73964,1.73964,27000000.0
2007-07-17 15:12:00,1.73952,1.73961,1.73952,1.73957,26000000.0
2007-07-17 15:13:00,1.73966,1.73969,1.73949,1.73949,41000000.0
2007-07-17 15:14:00,1.73942,1.73958,1.73942,1.73946,30000000.0
2007-07-17 15:15:00,1.73942,1.73969,1.73942,1.73954,21000000.0
2007-07-17 15:16:00,1.73966,1.73974,1.73966,1.73974,9000000.0
2007-07-17 15:17:00,1.73961,1.73968,1.73951,1.73968,26000000.0
2007-07-17 15:18:00,1.73972,1.73984,1.73972,1.73984,10000000.0
2007-07-17 15:19:00,1.73963,1.73963,1.73955,1.73958,16000000.0
2007-07-17 15:20:00,1.73959,1.73974,1.73956,1.73974,20000000.0
2007-07-17 15:21:00,1.7398,1.73981,1.73971,1.73971,12000000.0
2007-07-17 15:22:00,1.73964,1.73982,1.73964,1.73968,22000000.0
2007-07-17 15:23:00,1.73954,1.73954,1.73923,1.73945,36000000.0
2007-07-17 15:24:00,1.73961,1.7397,1.73955,1.73957,8000000.0
2007-07-17 15:25:00,1.73941,1.73948,1.73941,1.73947,14000000.0
2007-07-17 15:26:00,1.73945,1.73945,1.73917,1.73927,40000000.0
2007-07-17 15:27:00,1.7395,1.74011,1.7395,1.74011,32000000.0
2007-07-17 15:28:00,1.74031,1.74041,1.74026,1.7403,55000000.0
2007-07-17 15:29:00,1.74043,1.74058,1.73864,1.74038,47000000.0
2007-07-17 15:30:00,1.73836,1.7406,1.7374,1.7406,71000000.0
2007-07-17 15:31:00,1.74084,1.74084,1.74042,1.74042,58000000.0
2007-07-17 15:32:00,1.7403,1.74032,1.74014,1.7403,25000000.0
2007-07-17 15:33:00,1.74037,1.74044,1.74032,1.74043,32000000.0
2007-07-17 15:34:00,1.7405,1.74068,1.74046,1.74046,22000000.0
2007-07-17 15:35:00,1.74048,1.74054,1.74023,1.74054,30000000.0
2007-07-17 15:36:00,1.74029,1.74046,1.74008,1.74012,23000000.0
2007-07-17 15:37:00,1.74012,1.7406,1.74012,1.74045,24000000.0
2007-07-17 15:38:00,1.74061,1.74074,1.74052,1.74074,61000000.0
2007-07-17 15:39:00,1.7408,1.74093,1.7407,1.74087,40000000.0
2007-07-17 15:40:00,1.74067,1.74098,1.74067,1.74096,37000000.0
2007-07-17 15:41:00,1.74106,1.74124,1.74096,1.74124,43000000.0
2007-07-17 15:42:00,1.7411,1.74115,1.74095,1.74106,41000000.0
2007-07-17 15:43:00,1.74133,1.74134,1.74112,1.74134,30000000.0
2007-07-17 15:44:00,1.74126,1.74126,1.74098,1.74098,29000000.0
2007-07-17 15:45:00,1.74116,1.7412,1.741,1.7412,36000000.0
2007-07-17 15:46:00,1.74135,1.74142,1.74132,1.74142,24000000.0
2007-07-17 15:47:00,1.74139,1.74139,1.74112,1.74122,31000000.0
2007-07-17 15:48:00,1.74123,1.74136,1.74122,1.74136,33000000.0
2007-07-17 15:49:00,1.74133,1.74138,1.74124,1.74124,25000000.0
2007-07-17 15:50:00,1.74134,1.74152,1.74134,1.74135,11000000.0
2007-07-17 15:51:00,1.74149,1.74151,1.74126,1.74142,37000000.0
2007-07-17 15:52:00,1.74145,1.74148,1.74139,1.74145,23000000.0
2007-07-17 15:53:00,1.74135,1.74135,1.74094,1.74109,15000000.0
2007-07-17 15:54:00,1.74124,1.74125,1.74115,1.74122,26000000.0
2007-07-17 15:55:00,1.74142,1.74143,1.7413,1.74143,33000000.0
2007-07-17 15:56:00,1.74142,1.74142,1.74129,1.74129,36000000.0
2007-07-17 15:57:00,1.74022,1.74126,1.74022,1.74044,34000000.0
2007-07-17 15:58:00,1.74085,1.74124,1.74026,1.74116,24000000.0
2007-07-17 15:59:00,1.74119,1.74119,1.74096,1.74098,23000000.0
2007-07-17 16:00:00,1.74099,1.74103,1.74083,1.74092,51000000.0
2007-07-17 16:01:00,1.74081,1.74082,1.74065,1.74066,31000000.0
2007-07-17 16:02:00,1.74063,1.7409,1.74063,1.74081,29000000.0
2007-07-17 16:03:00,1.74084,1.741,1.74084,1.74096,51000000.0
2007-07-17 16:04:00,1.74104,1.74123,1.74103,1.7411,38000000.0
2007-07-17 16:05:00,1.74088,1.74096,1.74078,1.74096,37000000.0
2007-07-17 16:06:00,1.74074,1.74089,1.74066,1.74066,33000000.0
2007-07-17 16:07:00,1.74034,1.74046,1.74019,1.74019,37000000.0
2007-07-17 16:08:00,1.74022,1.74037,1.74003,1.74003,37000000.0
2007-07-17 16:09:00,1.74015,1.74029,1.74009,1.74029,44000000.0
2007-07-17 16:10:00,1.74026,1.74033,1.74015,1.74017,41000000.0
2007-07-17 16:11:00,1.74021,1.74022,1.74015,1.74015,27000000.0
2007-07-17 16:12:00,1.74039,1.74069,1.74039,1.74069,22000000.0
2007-07-17 16:13:00,1.74056,1.74077,1.74056,1.74073,38000000.0
2007-07-17 16:14:00,1.74079,1.74111,1.74078,1.74111,41000000.0
2007-07-17 16:15:00,1.74144,1.74169,1.74144,1.74169,42000000.0
2007-07-17 16:16:00,1.74159,1.74185,1.74141,1.74148,45000000.0
2007-07-17 16:17:00,1.74173,1.74174,1.74168,1.74168,22000000.0
2007-07-17 16:18:00,1.74182,1.74186,1.74164,1.74164,49000000.0
2007-07-17 16:19:00,1.74152,1.74163,1.74142,1.74161,27000000.0
2007-07-17 16:20:00,1.74162,1.74162,1.74135,1.74142,52000000.0
2007-07-17 16:21:00,1.74138,1.74138,1.74113,1.74119,37000000.0
2007-07-17 16:22:00,1.7411,1.74122,1.74107,1.74118,50000000.0
2007-07-17 16:23:00,1.74089,1.74097,1.74069,1.74077,48000000.0
2007-07-17 16:24:00,1.74089,1.74089,1.74072,1.74082,44000000.0
2007-07-17 16:25:00,1.74087,1.74092,1.74066,1.74092,28000000.0
2007-07-17 16:26:00,1.7406,1.74064,1.74027,1.74041,41000000.0
2007-07-17 16:27:00,1.74057,1.74067,1.74056,1.74056,46000000.0
2007-07-17 16:28:00,1.74048,1.74069,1.74047,1.74069,34000000.0
2007-07-17 16:29:00,1.74065,1.74066,1.74051,1.74066,24000000.0
2007-07-17 16:30:00,1.74061,1.74061,1.74042,1.74054,43000000.0
2007-07-17 16:31:00,1.74073,1.74089,1.74069,1.74087,36000000.0
2007-07-17 16:32:00,1.74074,1.74091,1.74067,1.7409,34000000.0
2007-07-17 16:33:00,1.7409,1.7409,1.74062,1.7408,41000000.0
2007-07-17 16:34:00,1.74092,1.74102,1.74081,1.74092,29000000.0
2007-07-17 16:35:00,1.74104,1.74115,1.74095,1.74115,53000000.0
2007-07-17 16:36:00,1.74091,1.74091,1.74058,1.74061,43000000.0
2007-07-17 16:37:00,1.7406,1.74076,1.74058,1.74068,56000000.0
2007-07-17 16:38:00,1.74071,1.74073,1.74045,1.74049,34000000.0
2007-07-17 16:39:00,1.74056,1.74072,1.7405,1.74054,43000000.0
2007-07-17 16:40:00,1.74026,1.74026,1.73991,1.74003,63000000.0
2007-07-17 16:41:00,1.73999,1.74013,1.73978,1.73996,44000000.0
2007-07-17 16:42:00,1.73992,1.74011,1.73983,1.74003,57000000.0
2007-07-17 16:43:00,1.7399,1.73996,1.73965,1.73965,20000000.0
2007-07-17 16:44:00,1.73976,1.74008,1.73968,1.73995,34000000.0
2007-07-17 16:45:00,1.74023,1.7404,1.74018,1.7404,41000000.0
2007-07-17 16:46:00,1.74051,1.74062,1.74047,1.74056,59000000.0
2007-07-17 16:47:00,1.7405,1.74062,1.74039,1.74056,55000000.0
2007-07-17 16:48:00,1.74075,1.74098,1.74075,1.74087,46000000.0
2007-07-17 16:49:00,1.74102,1.74102,1.7405,1.7405,35000000.0
2007-07-17 16:50:00,1.74002,1.74002,1.73961,1.73964,45000000.0
2007-07-17 16:51:00,1.73969,1.74005,1.73969,1.74005,30000000.0
2007-07-17 16:52:00,1.74042,1.74042,1.74032,1.74032,30000000.0
2007-07-17 16:53:00,1.74023,1.7404,1.74023,1.74037,19000000.0
2007-07-17 16:54:00,1.74034,1.74034,1.7401,1.74024,18000000.0
2007-07-17 16:55:00,1.74016,1.74016,1.73925,1.73925,40000000.0
2007-07-17 16:56:00,1.74038,1.74042,1.74033,1.74035,37000000.0
2007-07-17 16:57:00,1.74023,1.74023,1.73975,1.73978,17000000.0
2007-07-17 16:58:00,1.7398,1.74005,1.7398,1.73984,45000000.0
2007-07-17 16:59:00,1.73991,1.74007,1.73991,1.74006,39000000.0
2007-07-17 17:00:00,1.73988,1.73988,1.73943,1.73944,47000000.0
2007-07-17 17:01:00,1.73929,1.73946,1.73925,1.73946,26000000.0
2007-07-17 17:02:00,1.73954,1.73981,1.73954,1.73971,33000000.0
2007-07-17 17:03:00,1.73966,1.73989,1.73963,1.73983,33000000.0
2007-07-17 17:04:00,1.73983,1.73988,1.73972,1.73976,37000000.0
2007-07-17 17:05:00,1.7398,1.73984,1.73964,1.73964,35000000.0
2007-07-17 17:06:00,1.73978,1.7398,1.73858,1.7398,46000000.0
2007-07-17 17:07:00,1.73976,1.73988,1.73969,1.73982,33000000.0
2007-07-17 17:08:00,1.74016,1.74041,1.74013,1.74038,45000000.0
2007-07-17 17:09:00,1.74038,1.74038,1.74031,1.74032,47000000.0
2007-07-17 17:10:00,1.74032,1.74044,1.74016,1.74044,36000000.0
2007-07-17 17:11:00,1.74058,1.74078,1.74058,1.74078,44000000.0
2007-07-17 17:12:00,1.74076,1.74084,1.74051,1.74074,23000000.0
2007-07-17 17:13:00,1.7412,1.74144,1.7412,1.74134,35000000.0
2007-07-17 17:14:00,1.74128,1.74138,1.74117,1.74133,27000000.0
2007-07-17 17:15:00,1.74139,1.74146,1.74128,1.74131,26000000.0
2007-07-17 17:16:00,1.74132,1.74137,1.7413,1.74137,27000000.0
2007-07-17 17:17:00,1.74139,1.74139,1.74124,1.74125,38000000.0
2007-07-17 17:18:00,1.74123,1.74134,1.74119,1.74132,29000000.0
2007-07-17 17:19:00,1.74097,1.741,1.74082,1.74082,19000000.0
2007-07-17 17:20:00,1.7406,1.74067,1.74031,1.74031,29000000.0
2007-07-17 17:21:00,1.74067,1.74138,1.74067,1.74111,26000000.0
2007-07-17 17:22:00,1.74152,1.74167,1.74152,1.74155,30000000.0
2007-07-17 17:23:00,1.74142,1.74157,1.74142,1.74155,32000000.0
2007-07-17 17:24:00,1.74156,1.7418,1.74151,1.74162,23000000.0
2007-07-17 17:25:00,1.74142,1.74148,1.74033,1.74141,20000000.0
2007-07-17 17:26:00,1.74152,1.74177,1.74152,1.7416,18000000.0
2007-07-17 17:27:00,1.74154,1.74155,1.74137,1.74155,44000000.0
2007-07-17 17:28:00,1.74163,1.74166,1.74148,1.74157,39000000.0
2007-07-17 17:29:00,1.74149,1.74167,1.74149,1.74155,36000000.0
2007-07-17 17:30:00,1.74142,1.74142,1.74113,1.7413,61000000.0
2007-07-17 17:31:00,1.74116,1.74122,1.74097,1.74109,62000000.0
2007-07-17 17:32:00,1.74098,1.74117,1.74098,1.74115,54000000.0
2007-07-17 17:33:00,1.74139,1.74152,1.74139,1.74145,64000000.0
2007-07-17 17:34:00,1.74153,1.74181,1.74153,1.74171,60000000.0
2007-07-17 17:35:00,1.74169,1.74182,1.74162,1.74182,43000000.0
2007-07-17 17:36:00,1.74184,1.7419,1.7418,1.74183,58000000.0
2007-07-17 17:37:00,1.74179,1.74206,1.74179,1.74206,47000000.0
2007-07-17 17:38:00,1.74205,1.7422,1.74205,1.74217,44000000.0
2007-07-17 17:39:00,1.74199,1.74213,1.74198,1.7421,41000000.0
2007-07-17 17:40:00,1.74205,1.74205,1.7419,1.7419,59000000.0
2007-07-17 17:41:00,1.74201,1.74202,1.74183,1.74202,50000000.0
2007-07-17 17:42:00,1.74202,1.74202,1.7411,1.74175,37000000.0
2007-07-17 17:43:00,1.74204,1.74206,1.74199,1.74206,33000000.0
2007-07-17 17:44:00,1.74201,1.74215,1.74198,1.74202,46000000.0
2007-07-17 17:45:00,1.74195,1.74204,1.74195,1.74201,49000000.0
2007-07-17 17:46:00,1.74167,1.74176,1.74163,1.74176,56000000.0
2007-07-17 17:47:00,1.74198,1.74199,1.74181,1.74187,65000000.0
2007-07-17 17:48:00,1.74183,1.74198,1.7418,1.74198,61000000.0
2007-07-17 17:49:00,1.74194,1.74198,1.7418,1.74184,72000000.0
2007-07-17 17:50:00,1.74187,1.74188,1.74172,1.74175,53000000.0
2007-07-17 17:51:00,1.74189,1.74189,1.74167,1.74167,54000000.0
2007-07-17 17:52:00,1.74137,1.74154,1.74118,1.74152,51000000.0
2007-07-17 17:53:00,1.74162,1.74163,1.7414,1.7414,42000000.0
2007-07-17 17:54:00,1.74132,1.74132,1.74124,1.74126,32000000.0
2007-07-17 17:55:00,1.74101,1.74161,1.74101,1.74161,32000000.0
2007-07-17 17:56:00,1.74149,1.74165,1.74149,1.7416,47000000.0
2007-07-17 17:57:00,1.74159,1.7417,1.74155,1.74156,34000000.0
2007-07-17 17:58:00,1.74162,1.74196,1.74162,1.74196,44000000.0
2007-07-17 17:59:00,1.7419,1.74191,1.74174,1.74174,39000000.0
2007-07-17 18:00:00,1.74146,1.74159,1.74129,1.74129,32000000.0
2007-07-17 18:01:00,1.74121,1.74134,1.7412,1.74134,52000000.0
2007-07-17 18:02:00,1.74162,1.74171,1.74162,1.7417,30000000.0
2007-07-17 18:03:00,1.74164,1.74171,1.74158,1.74164,38000000.0
2007-07-17 18:04:00,1.74156,1.74159,1.74152,1.74157,38000000.0
2007-07-17 18:05:00,1.74159,1.74165,1.74159,1.74165,36000000.0
2007-07-17 18:06:00,1.74166,1.74166,1.74158,1.74159,32000000.0
2007-07-17 18:07:00,1.74162,1.74172,1.74161,1.74169,38000000.0
2007-07-17 18:08:00,1.74133,1.74141,1.74109,1.74141,56000000.0
2007-07-17 18:09:00,1.74166,1.74166,1.7414,1.74141,34000000.0
2007-07-17 18:10:00,1.74133,1.74133,1.74114,1.74118,26000000.0
2007-07-17 18:11:00,1.74096,1.74118,1.74096,1.74118,34000000.0
2007-07-17 18:12:00,1.74112,1.74122,1.74111,1.74122,24000000.0
2007-07-17 18:13:00,1.7412,1.74127,1.74117,1.74125,30000000.0
2007-07-17 18:14:00,1.7412,1.7412,1.74104,1.74107,22000000.0
2007-07-17 18:15:00,1.74104,1.74132,1.74104,1.74132,21000000.0
2007-07-17 18:16:00,1.7413,1.74149,1.74125,1.74131,66000000.0
2007-07-17 18:17:00,1.7412,1.74122,1.74105,1.74111,60000000.0
2007-07-17 18:18:00,1.74117,1.74123,1.74115,1.74115,33000000.0
2007-07-17 18:19:00,1.74121,1.74132,1.74093,1.74121,46000000.0
2007-07-17 18:20:00,1.74112,1.74114,1.74095,1.74114,61000000.0
2007-07-17 18:21:00,1.74118,1.74127,1.74114,1.74125,37000000.0
2007-07-17 18:22:00,1.7411,1.74122,1.74104,1.74122,49000000.0
2007-07-17 18:23:00,1.7411,1.74126,1.74102,1.74112,34000000.0
2007-07-17 18:24:00,1.7411,1.74143,1.7411,1.74137,47000000.0
2007-07-17 18:25:00,1.74116,1.74116,1.74077,1.74077,31000000.0
2007-07-17 18:26:00,1.74053,1.74054,1.74043,1.74043,43000000.0
2007-07-17 18:27:00,1.74039,1.74053,1.74039,1.74047,35000000.0
2007-07-17 18:28:00,1.74053,1.74071,1.74053,1.74056,18000000.0
2007-07-17 18:29:00,1.74086,1.74088,1.74073,1.74088,24000000.0
2007-07-17 18:30:00,1.741,1.74105,1.74096,1.74105,32000000.0
2007-07-17 18:31:00,1.74095,1.74095,1.74046,1.74046,46000000.0
2007-07-17 18:32:00,1.74039,1.7405,1.74023,1.7405,55000000.0
2007-07-17 18:33:00,1.74077,1.74083,1.74066,1.74083,29000000.0
2007-07-17 18:34:00,1.74084,1.74087,1.74078,1.74087,32000000.0
2007-07-17 18:35:00,1.74083,1.74083,1.74047,1.74048,47000000.0
2007-07-17 18:36:00,1.74046,1.74048,1.74029,1.74031,65000000.0
2007-07-17 18:37:00,1.74048,1.74081,1.74048,1.74081,63000000.0
2007-07-17 18:38:00,1.74092,1.74093,1.7408,1.7408,61000000.0
2007-07-17 18:39:00,1.74084,1.74107,1.74079,1.74095,37000000.0
2007-07-17 18:40:00,1.74089,1.74089,1.74055,1.74072,52000000.0
2007-07-17 18:41:00,1.74056,1.74056,1.74013,1.74014,68000000.0
2007-07-17 18:42:00,1.74028,1.74046,1.74025,1.74038,40000000.0
2007-07-17 18:43:00,1.74045,1.74062,1.74045,1.74062,39000000.0
2007-07-17 18:44:00,1.74044,1.74048,1.74043,1.74048,33000000.0
2007-07-17 18:45:00,1.74047,1.74054,1.74038,1.74047,57000000.0
2007-07-17 18:46:00,1.74041,1.74057,1.74038,1.74049,61000000.0
2007-07-17 18:47:00,1.74046,1.74057,1.74032,1.74036,41000000.0
2007-07-17 18:48:00,1.74046,1.7406,1.74044,1.7406,26000000.0
2007-07-17 18:49:00,1.74055,1.74055,1.74034,1.74046,31000000.0
2007-07-17 18:50:00,1.74056,1.74057,1.74029,1.74029,37000000.0
2007-07-17 18:51:00,1.74043,1.74054,1.7404,1.74053,17000000.0
2007-07-17 18:52:00,1.74061,1.74062,1.74046,1.74054,33000000.0
2007-07-17 18:53:00,1.74097,1.74104,1.74065,1.74081,31000000.0
2007-07-17 18:54:00,1.74086,1.74097,1.74081,1.74087,11000000.0
2007-07-17 18:55:00,1.74007,1.7408,1.74007,1.74044,22000000.0
2007-07-17 18:56:00,1.74079,1.74091,1.74076,1.74086,16000000.0
2007-07-17 18:57:00,1.7408,1.74146,1.7408,1.74146,15000000.0
2007-07-17 18:58:00,1.74126,1.74126,1.74097,1.74097,19000000.0
2007-07-17 18:59:00,1.74077,1.74077,1.74059,1.7407,26000000.0
2007-07-17 19:00:00,1.7411,1.74133,1.74099,1.74133,12000000.0
2007-07-17 19:01:00,1.7413,1.7413,1.74099,1.74099,18000000.0
2007-07-17 19:02:00,1.741,1.74132,1.741,1.74117,23000000.0
2007-07-17 19:03:00,1.74119,1.74134,1.74108,1.74108,21000000.0
2007-07-17 19:04:00,1.74098,1.74112,1.74091,1.74098,55000000.0
2007-07-17 19:05:00,1.741,1.74101,1.74079,1.74099,42000000.0
2007-07-17 19:06:00,1.74072,1.74081,1.74045,1.7405,63000000.0
2007-07-17 19:07:00,1.74075,1.74123,1.74075,1.74107,39000000.0
2007-07-17 19:08:00,1.74104,1.74104,1.74075,1.74099,32000000.0
2007-07-17 19:09:00,1.74096,1.74096,1.74051,1.74065,56000000.0
2007-07-17 19:10:00,1.74072,1.74103,1.74072,1.74103,27000000.0
2007-07-17 19:11:00,1.74102,1.74135,1.74102,1.74135,36000000.0
2007-07-17 19:12:00,1.74117,1.74117,1.74089,1.74089,25000000.0
2007-07-17 19:13:00,1.74092,1.74105,1.74092,1.74102,23000000.0
2007-07-17 19:14:00,1.74098,1.74106,1.74088,1.74106,37000000.0
2007-07-17 19:15:00,1.74078,1.74078,1.74057,1.74057,17000000.0
2007-07-17 19:16:00,1.74048,1.74054,1.74047,1.74054,23000000.0
2007-07-17 19:17:00,1.7405,1.7405,1.74034,1.74039,17000000.0
2007-07-17 19:18:00,1.74035,1.74042,1.74025,1.74042,30000000.0
2007-07-17 19:19:00,1.74017,1.74044,1.74017,1.74036,36000000.0
2007-07-17 19:20:00,1.74026,1.74087,1.74026,1.74071,23000000.0
2007-07-17 19:21:00,1.7409,1.74094,1.74088,1.74091,21000000.0
2007-07-17 19:22:00,1.74084,1.74084,1.74054,1.74068,25000000.0
2007-07-17 19:23:00,1.74091,1.74092,1.74083,1.74083,12000000.0
2007-07-17 19:24:00,1.74087,1.74098,1.74073,1.74083,39000000.0
2007-07-17 19:25:00,1.74079,1.74098,1.74071,1.74091,49000000.0
2007-07-17 19:26:00,1.74073,1.74073,1.74065,1.74067,48000000.0
2007-07-17 19:27:00,1.74072,1.74109,1.74072,1.74107,51000000.0
2007-07-17 19:28:00,1.74116,1.74116,1.74105,1.74115,40000000.0
2007-07-17 19:29:00,1.74108,1.74108,1.74079,1.74088,28000000.0
2007-07-17 19:30:00,1.74089,1.74089,1.74032,1.74037,32000000.0
2007-07-17 19:31:00,1.74044,1.74078,1.74044,1.74072,28000000.0
2007-07-17 19:32:00,1.74087,1.74101,1.74074,1.74097,31000000.0
2007-07-17 19:33:00,1.7409,1.74099,1.7408,1.74099,14000000.0
2007-07-17 19:34:00,1.74095,1.74095,1.74066,1.74079,49000000.0
2007-07-17 19:35:00,1.74086,1.74103,1.7408,1.74103,28000000.0
2007-07-17 19:36:00,1.74107,1.74115,1.74107,1.74109,16000000.0
2007-07-17 19:37:00,1.74096,1.74117,1.74091,1.74116,26000000.0
2007-07-17 19:38:00,1.74115,1.74118,1.74104,1.7411,8000000.0
2007-07-17 19:39:00,1.74138,1.74139,1.74108,1.74122,13000000.0
2007-07-17 19:40:00,1.74124,1.74132,1.74095,1.74095,16000000.0
2007-07-17 19:41:00,1.74071,1.74105,1.74071,1.74094,17000000.0
2007-07-17 19:42:00,1.74096,1.74117,1.74095,1.74101,19000000.0
2007-07-17 19:43:00,1.7412,1.74121,1.74111,1.74112,21000000.0
2007-07-17 19:44:00,1.74115,1.74128,1.74106,1.74106,21000000.0
2007-07-17 19:45:00,1.74114,1.74134,1.74104,1.74115,33000000.0
2007-07-17 19:46:00,1.74124,1.74124,1.74087,1.741,18000000.0
2007-07-17 19:47:00,1.74104,1.74123,1.74104,1.7412,22000000.0
2007-07-17 19:48:00,1.74093,1.74105,1.74042,1.74105,18000000.0
2007-07-17 19:49:00,1.7411,1.74116,1.74108,1.74112,27000000.0
2007-07-17 19:50:00,1.74119,1.74139,1.74119,1.74138,23000000.0
2007-07-17 19:51:00,1.7414,1.74144,1.74117,1.74117,25000000.0
2007-07-17 19:52:00,1.74079,1.74101,1.74053,1.74082,15000000.0
2007-07-17 19:53:00,1.74081,1.7412,1.74033,1.7412,21000000.0
2007-07-17 19:54:00,1.74096,1.74096,1.74074,1.74094,9000000.0
2007-07-17 19:55:00,1.74098,1.74104,1.74077,1.74099,30000000.0
2007-07-17 19:56:00,1.74107,1.74107,1.74098,1.74102,20000000.0
2007-07-17 19:57:00,1.74099,1.74106,1.74098,1.74106,12000000.0
2007-07-17 19:58:00,1.74085,1.74085,1.74077,1.74081,13000000.0
2007-07-17 19:59:00,1.74082,1.74088,1.74075,1.74078,31000000.0
2007-07-17 20:00:00,1.74124,1.74131,1.74106,1.74106,23000000.0
2007-07-17 20:01:00,1.74096,1.74108,1.74074,1.74099,13000000.0
2007-07-17 20:02:00,1.741,1.741,1.74072,1.74083,20000000.0
2007-07-17 20:03:00,1.74077,1.74081,1.74072,1.74078,18000000.0
2007-07-17 20:04:00,1.74073,1.74116,1.74073,1.74116,27000000.0
2007-07-17 20:05:00,1.74085,1.74116,1.74085,1.74116,23000000.0
2007-07-17 20:06:00,1.74123,1.74123,1.74102,1.74103,13000000.0
2007-07-17 20:07:00,1.74103,1.74121,1.74098,1.74099,29000000.0
2007-07-17 20:08:00,1.74099,1.74121,1.74092,1.74117,15000000.0
2007-07-17 20:09:00,1.74126,1.74149,1.74126,1.74144,17000000.0
2007-07-17 20:10:00,1.74094,1.74137,1.74094,1.74137,8000000.0
2007-07-17 20:11:00,1.74132,1.74139,1.74116,1.74131,10000000.0
2007-07-17 20:12:00,1.74126,1.74145,1.74126,1.74145,15000000.0
2007-07-17 20:13:00,1.74137,1.74137,1.74095,1.74101,17000000.0
2007-07-17 20:14:00,1.74088,1.741,1.74087,1.74091,15000000.0
2007-07-17 20:15:00,1.74106,1.74115,1.74099,1.74115,10000000.0
2007-07-17 20:16:00,1.74107,1.74125,1.74104,1.7412,22000000.0
2007-07-17 20:17:00,1.74123,1.74128,1.74076,1.74104,7000000.0
2007-07-17 20:18:00,1.74091,1.74093,1.74075,1.74075,24000000.0
2007-07-17 20:19:00,1.74089,1.74107,1.74089,1.74091,9000000.0
2007-07-17 20:20:00,1.74086,1.74098,1.74081,1.74091,14000000.0
2007-07-17 20:21:00,1.74112,1.74113,1.74097,1.74097,7000000.0
2007-07-17 20:22:00,1.74108,1.74113,1.74106,1.74112,12000000.0
2007-07-17 20:23:00,1.74107,1.74109,1.74096,1.74096,8000000.0
2007-07-17 20:24:00,1.74101,1.74112,1.74092,1.74099,15000000.0
2007-07-17 20:25:00,1.74112,1.74124,1.74079,1.74079,16000000.0
2007-07-17 20:26:00,1.74082,1.7411,1.74082,1.74095,22000000.0
2007-07-17 20:27:00,1.74077,1.74119,1.74077,1.74119,11000000.0
2007-07-17 20:28:00,1.7412,1.74128,1.7412,1.74126,7000000.0
2007-07-17 20:29:00,1.74111,1.74119,1.74088,1.74093,20000000.0
2007-07-17 20:30:00,1.74101,1.74125,1.74101,1.74123,27000000.0
2007-07-17 20:31:00,1.74125,1.74131,1.74119,1.74131,17000000.0
2007-07-17 20:32:00,1.7413,1.74138,1.74126,1.74127,20000000.0
2007-07-17 20:33:00,1.74133,1.74133,1.74115,1.74132,14000000.0
2007-07-17 20:34:00,1.74108,1.74123,1.74034,1.74096,28000000.0
2007-07-17 20:35:00,1.74153,1.74153,1.74134,1.74134,23000000.0
2007-07-17 20:36:00,1.74132,1.74161,1.74132,1.74161,11000000.0
2007-07-17 20:37:00,1.74123,1.74124,1.74113,1.74123,7000000.0
2007-07-17 20:38:00,1.74126,1.74137,1.7412,1.74124,10000000.0
2007-07-17 20:39:00,1.74122,1.74132,1.74112,1.74126,9000000.0
2007-07-17 20:40:00,1.74088,1.74116,1.74088,1.74113,8000000.0
2007-07-17 20:41:00,1.74132,1.74139,1.74128,1.74136,8000000.0
2007-07-17 20:42:00,1.74138,1.74159,1.74132,1.74132,15000000.0
2007-07-17 20:43:00,1.74141,1.74141,1.74133,1.74137,12000000.0
2007-07-17 20:44:00,1.74135,1.74149,1.74135,1.74149,7000000.0
2007-07-17 20:45:00,1.74156,1.7417,1.74148,1.7417,12000000.0
2007-07-17 20:46:00,1.74131,1.7414,1.74113,1.7414,9000000.0
2007-07-17 20:47:00,1.74172,1.74183,1.74169,1.74183,11000000.0
2007-07-17 20:48:00,1.74176,1.74182,1.74165,1.74173,11000000.0
2007-07-17 20:49:00,1.74184,1.74184,1.74173,1.74175,18000000.0
2007-07-17 20:50:00,1.74093,1.74129,1.74093,1.74103,7000000.0
2007-07-17 20:51:00,1.74177,1.74182,1.74165,1.7417,18000000.0
2007-07-17 20:52:00,1.74166,1.7417,1.74163,1.74166,15000000.0
2007-07-17 20:53:00,1.74178,1.74181,1.74176,1.74181,8000000.0
2007-07-17 20:54:00,1.74195,1.74213,1.74195,1.74202,10000000.0
2007-07-17 20:55:00,1.74203,1.74203,1.74193,1.74196,8000000.0
2007-07-17 20:56:00,1.74197,1.74197,1.7419,1.74196,8000000.0
2007-07-17 20:57:00,1.74199,1.74206,1.74187,1.74187,18000000.0
2007-07-17 20:58:00,1.74179,1.74179,1.74162,1.74178,14000000.0
2007-07-17 20:59:00,1.7417,1.74176,1.74118,1.74118,8000000.0
2007-07-17 21:00:00,1.74123,1.74137,1.74119,1.74121,11000000.0
2007-07-17 21:01:00,1.74112,1.74113,1.74097,1.74097,16000000.0
2007-07-17 21:02:00,1.74055,1.74057,1.7405,1.74055,7000000.0
2007-07-17 21:04:00,1.74092,1.74099,1.74088,1.7409,8000000.0
2007-07-17 21:05:00,1.74093,1.74093,1.74078,1.74081,11000000.0
2007-07-17 21:06:00,1.74097,1.74111,1.74097,1.7411,8000000.0
2007-07-17 21:07:00,1.74058,1.74124,1.74058,1.74124,7000000.0
2007-07-17 21:08:00,1.74105,1.74117,1.74105,1.74106,11000000.0
2007-07-17 21:09:00,1.7406,1.74091,1.7406,1.74091,9000000.0
2007-07-17 21:10:00,1.7405,1.74105,1.7405,1.74075,11000000.0
2007-07-17 21:11:00,1.74114,1.74114,1.74091,1.74091,8000000.0
2007-07-17 21:12:00,1.74081,1.74094,1.73901,1.74084,10000000.0
2007-07-17 21:13:00,1.74079,1.741,1.74079,1.741,8000000.0
2007-07-17 21:14:00,1.74101,1.74101,1.74096,1.74097,8000000.0
2007-07-17 21:15:00,1.74065,1.7407,1.74065,1.74065,11000000.0
2007-07-17 21:16:00,1.74101,1.74103,1.74095,1.74095,9000000.0
2007-07-17 21:17:00,1.74101,1.74108,1.7409,1.74107,7000000.0
2007-07-17 21:18:00,1.74114,1.74124,1.74114,1.74119,7000000.0
2007-07-17 21:19:00,1.74119,1.74126,1.74065,1.74065,8000000.0
2007-07-17 21:20:00,1.74114,1.74133,1.74085,1.74133,12000000.0
2007-07-17 21:21:00,1.74111,1.74124,1.74098,1.74124,8000000.0
2007-07-17 21:22:00,1.74129,1.74129,1.74121,1.74124,7000000.0
2007-07-17 21:23:00,1.74115,1.74125,1.74108,1.74123,10000000.0
2007-07-17 21:24:00,1.74074,1.74121,1.74067,1.74121,8000000.0
2007-07-17 21:25:00,1.74087,1.74087,1.74057,1.74057,9000000.0
2007-07-17 21:26:00,1.74097,1.74118,1.74097,1.74118,2000000.0
2007-07-17 21:27:00,1.74072,1.74118,1.74071,1.74078,31000000.0
2007-07-17 21:28:00,1.74113,1.74113,1.74091,1.74093,20000000.0
2007-07-17 21:29:00,1.74086,1.74091,1.74075,1.74075,8000000.0
2007-07-17 21:30:00,1.74082,1.74101,1.74082,1.74101,9000000.0
2007-07-17 21:32:00,1.74114,1.74114,1.74092,1.74092,8000000.0
2007-07-17 21:33:00,1.74096,1.74103,1.74095,1.74103,7000000.0
2007-07-17 21:34:00,1.74075,1.74124,1.74075,1.74124,10000000.0
2007-07-17 21:35:00,1.74106,1.74111,1.741,1.74104,11000000.0
2007-07-17 21:36:00,1.74101,1.74111,1.74094,1.74102,11000000.0
2007-07-17 21:37:00,1.741,1.74107,1.74092,1.74107,11000000.0
2007-07-17 21:38:00,1.74116,1.74129,1.74095,1.74097,26000000.0
2007-07-17 21:39:00,1.74063,1.74065,1.74052,1.74063,18000000.0
2007-07-17 21:40:00,1.74108,1.74122,1.74102,1.74122,12000000.0
2007-07-17 21:41:00,1.74128,1.74128,1.74102,1.74119,7000000.0
2007-07-17 21:42:00,1.74126,1.74133,1.7409,1.74116,7000000.0
2007-07-17 21:43:00,1.74119,1.74126,1.74115,1.74124,11000000.0
2007-07-17 21:44:00,1.74102,1.74135,1.74101,1.74135,18000000.0
2007-07-17 21:45:00,1.74117,1.74127,1.74107,1.74108,7000000.0
2007-07-17 21:46:00,1.741,1.74109,1.741,1.74106,15000000.0
2007-07-17 21:47:00,1.74102,1.74106,1.74091,1.74099,10000000.0
2007-07-17 21:48:00,1.74052,1.74067,1.74027,1.74027,7000000.0
2007-07-17 21:49:00,1.74091,1.74091,1.74083,1.74091,8000000.0
2007-07-17 21:50:00,1.74089,1.74094,1.74077,1.74077,10000000.0
2007-07-17 21:51:00,1.74084,1.74114,1.74084,1.74114,8000000.0
2007-07-17 21:52:00,1.74117,1.74117,1.74097,1.74108,10000000.0
2007-07-17 21:53:00,1.7411,1.74118,1.74099,1.74099,8000000.0
2007-07-17 21:54:00,1.74114,1.74114,1.74104,1.74104,9000000.0
2007-07-17 21:55:00,1.74108,1.74108,1.74095,1.74095,11000000.0
2007-07-17 21:56:00,1.74098,1.74105,1.74093,1.74105,7000000.0
2007-07-17 21:57:00,1.74068,1.74102,1.74054,1.74054,13000000.0
2007-07-17 21:58:00,1.74102,1.74119,1.74101,1.74105,16000000.0
2007-07-17 21:59:00,1.74115,1.74126,1.74098,1.74098,25000000.0
2007-07-17 22:00:00,1.74109,1.74109,1.74083,1.74083,12000000.0
2007-07-17 22:01:00,1.74093,1.74093,1.74082,1.74092,6000000.0
2007-07-17 22:02:00,1.74085,1.74085,1.74077,1.74077,11000000.0
2007-07-17 22:03:00,1.74065,1.74065,1.74053,1.74059,9000000.0
2007-07-17 22:04:00,1.74091,1.74111,1.74082,1.74088,11000000.0
2007-07-17 22:05:00,1.741,1.74101,1.74096,1.74101,16000000.0
2007-07-17 22:06:00,1.74093,1.74097,1.74068,1.74076,8000000.0
2007-07-17 22:07:00,1.74029,1.74029,1.74014,1.74014,15000000.0
2007-07-17 22:08:00,1.74028,1.74081,1.74028,1.74081,30000000.0
2007-07-17 22:09:00,1.74067,1.74075,1.74067,1.74071,13000000.0
2007-07-17 22:10:00,1.74077,1.74077,1.74052,1.74071,8000000.0
2007-07-17 22:11:00,1.74081,1.74117,1.74081,1.74117,8000000.0
2007-07-17 22:12:00,1.74115,1.74126,1.74114,1.74126,15000000.0
2007-07-17 22:13:00,1.74133,1.74147,1.74133,1.74147,10000000.0
2007-07-17 22:14:00,1.74144,1.74151,1.74144,1.74147,13000000.0
2007-07-17 22:15:00,1.74154,1.74168,1.74154,1.74156,9000000.0
2007-07-17 22:16:00,1.74158,1.74158,1.74145,1.74157,8000000.0
2007-07-17 22:17:00,1.74156,1.74156,1.74152,1.74154,16000000.0
2007-07-17 22:18:00,1.74148,1.74151,1.74144,1.74144,9000000.0
2007-07-17 22:19:00,1.74159,1.74159,1.7414,1.7414,9000000.0
2007-07-17 22:20:00,1.74136,1.74214,1.74109,1.74214,7000000.0
2007-07-17 22:21:00,1.74215,1.74232,1.74213,1.74232,11000000.0
2007-07-17 22:22:00,1.74244,1.7426,1.74243,1.7426,11000000.0
2007-07-17 22:23:00,1.7424,1.74276,1.7424,1.74276,15000000.0
2007-07-17 22:24:00,1.74256,1.74267,1.74244,1.74244,10000000.0
2007-07-17 22:25:00,1.74272,1.74272,1.74254,1.74254,8000000.0
2007-07-17 22:26:00,1.7426,1.74277,1.74214,1.74274,10000000.0
2007-07-17 22:27:00,1.74279,1.74305,1.74279,1.74305,10000000.0
2007-07-17 22:28:00,1.74323,1.74323,1.74278,1.74319,8000000.0
2007-07-17 22:29:00,1.74298,1.74304,1.74298,1.74299,7000000.0
2007-07-17 22:30:00,1.743,1.74317,1.74296,1.74317,11000000.0
2007-07-17 22:31:00,1.74332,1.74336,1.74319,1.74324,22000000.0
2007-07-17 22:32:00,1.74335,1.74344,1.74326,1.74343,7000000.0
2007-07-17 22:33:00,1.74327,1.74358,1.74327,1.74349,38000000.0
2007-07-17 22:34:00,1.74384,1.74518,1.74384,1.74518,47000000.0
2007-07-17 22:35:00,1.74543,1.74543,1.74482,1.74482,8000000.0
2007-07-17 22:36:00,1.74447,1.74467,1.74446,1.74467,7000000.0
2007-07-17 22:37:00,1.74454,1.74454,1.74422,1.74447,28000000.0
2007-07-17 22:38:00,1.74444,1.74454,1.74443,1.74453,6000000.0
2007-07-17 22:39:00,1.74431,1.74436,1.74403,1.74403,11000000.0
2007-07-17 22:40:00,1.74332,1.74334,1.74319,1.74319,9000000.0
2007-07-17 22:41:00,1.74257,1.74263,1.74224,1.74263,16000000.0
2007-07-17 22:42:00,1.74274,1.74283,1.74272,1.74272,9000000.0
2007-07-17 22:43:00,1.7427,1.74275,1.74262,1.74262,11000000.0
2007-07-17 22:44:00,1.74264,1.7429,1.74264,1.7429,8000000.0
2007-07-17 22:45:00,1.74297,1.74301,1.74289,1.74289,12000000.0
2007-07-17 22:46:00,1.74294,1.74308,1.74249,1.7425,9000000.0
2007-07-17 22:47:00,1.74283,1.74283,1.74268,1.74281,16000000.0
2007-07-17 22:48:00,1.74301,1.74362,1.74301,1.74362,11000000.0
2007-07-17 22:49:00,1.74376,1.74403,1.74376,1.74402,12000000.0
2007-07-17 22:50:00,1.74411,1.74415,1.74408,1.74413,16000000.0
2007-07-17 22:51:00,1.74426,1.74426,1.7438,1.7438,10000000.0
2007-07-17 22:52:00,1.74396,1.74396,1.74326,1.74368,10000000.0
2007-07-17 22:53:00,1.74372,1.74372,1.74357,1.74362,8000000.0
2007-07-17 22:54:00,1.74371,1.74377,1.74362,1.74362,7000000.0
2007-07-17 22:55:00,1.74357,1.74357,1.74321,1.74336,8000000.0
2007-07-17 22:56:00,1.74342,1.74342,1.74331,1.74335,8000000.0
2007-07-17 22:57:00,1.74356,1.74364,1.74346,1.74346,7000000.0
2007-07-17 22:58:00,1.74348,1.74375,1.74315,1.74375,7000000.0
2007-07-17 22:59:00,1.74358,1.74374,1.74358,1.7436,9000000.0
2007-07-17 23:00:00,1.74305,1.74355,1.7429,1.7429,12000000.0
2007-07-17 23:01:00,1.74355,1.74355,1.74303,1.74303,9000000.0
2007-07-17 23:02:00,1.74334,1.7437,1.74334,1.7437,7000000.0
2007-07-17 23:03:00,1.74351,1.74362,1.74351,1.74357,12000000.0
2007-07-17 23:04:00,1.74365,1.74373,1.74343,1.74343,9000000.0
2007-07-17 23:05:00,1.74376,1.74379,1.74375,1.74379,11000000.0
2007-07-17 23:06:00,1.74371,1.74371,1.74319,1.74319,8000000.0
2007-07-17 23:07:00,1.7435,1.74379,1.7435,1.74379,8000000.0
2007-07-17 23:08:00,1.74349,1.74349,1.74343,1.74346,15000000.0
2007-07-17 23:09:00,1.74376,1.74392,1.74376,1.74392,7000000.0
2007-07-17 23:10:00,1.74399,1.74399,1.74385,1.74386,8000000.0
2007-07-17 23:11:00,1.74409,1.7441,1.74396,1.74396,8000000.0
2007-07-17 23:12:00,1.74396,1.74404,1.74382,1.744,8000000.0
2007-07-17 23:13:00,1.74391,1.74391,1.74368,1.74375,7000000.0
2007-07-17 23:14:00,1.74374,1.74389,1.74368,1.74377,9000000.0
2007-07-17 23:15:00,1.74323,1.74327,1.74316,1.74325,8000000.0
2007-07-17 23:16:00,1.74329,1.74335,1.74322,1.74322,9000000.0
2007-07-17 23:17:00,1.74295,1.743,1.74289,1.74289,11000000.0
2007-07-17 23:18:00,1.74291,1.74291,1.74275,1.74277,9000000.0
2007-07-17 23:19:00,1.74281,1.74292,1.74248,1.74292,9000000.0
2007-07-17 23:20:00,1.74294,1.74309,1.74289,1.74308,9000000.0
2007-07-17 23:21:00,1.743,1.743,1.74275,1.74275,8000000.0
2007-07-17 23:22:00,1.74266,1.74303,1.74266,1.74303,7000000.0
2007-07-17 23:23:00,1.74317,1.74323,1.74305,1.74305,7000000.0
2007-07-17 23:24:00,1.7427,1.7427,1.74234,1.74234,9000000.0
2007-07-17 23:25:00,1.74259,1.74289,1.74259,1.74276,10000000.0
2007-07-17 23:26:00,1.74271,1.74271,1.74262,1.74268,5000000.0
2007-07-17 23:27:00,1.74272,1.74305,1.74272,1.74305,8000000.0
2007-07-17 23:28:00,1.74304,1.74319,1.74303,1.74313,8000000.0
2007-07-17 23:29:00,1.743,1.743,1.74239,1.74239,25000000.0
2007-07-17 23:30:00,1.74323,1.74323,1.7429,1.7429,16000000.0
2007-07-17 23:31:00,1.74287,1.7432,1.74287,1.74316,14000000.0
2007-07-17 23:32:00,1.7433,1.74337,1.74316,1.74316,9000000.0
2007-07-17 23:33:00,1.74325,1.7436,1.74323,1.7436,8000000.0
2007-07-17 23:34:00,1.74336,1.74353,1.74336,1.74351,9000000.0
2007-07-17 23:35:00,1.74347,1.74366,1.74342,1.74366,12000000.0
2007-07-17 23:36:00,1.74361,1.74361,1.74339,1.74356,9000000.0
2007-07-17 23:37:00,1.7436,1.7437,1.74336,1.74359,8000000.0
2007-07-17 23:38:00,1.74343,1.74343,1.74311,1.74321,8000000.0
2007-07-17 23:39:00,1.74301,1.74314,1.74289,1.74299,11000000.0
2007-07-17 23:40:00,1.74296,1.74311,1.74266,1.74266,21000000.0
2007-07-17 23:41:00,1.74284,1.74288,1.74276,1.74276,8000000.0
2007-07-17 23:42:00,1.74276,1.74291,1.74272,1.74276,19000000.0
2007-07-17 23:43:00,1.7427,1.74273,1.74258,1.74262,7000000.0
2007-07-17 23:44:00,1.74246,1.74267,1.74246,1.74252,8000000.0
2007-07-17 23:45:00,1.74243,1.74249,1.74243,1.74247,7000000.0
2007-07-17 23:46:00,1.74271,1.74284,1.74271,1.74272,8000000.0
2007-07-17 23:47:00,1.74285,1.74293,1.74281,1.74281,7000000.0
2007-07-17 23:48:00,1.74282,1.74287,1.74278,1.74282,8000000.0
2007-07-17 23:49:00,1.74275,1.74309,1.74266,1.74304,8000000.0
2007-07-17 23:50:00,1.74263,1.74283,1.74262,1.74264,8000000.0
2007-07-17 23:51:00,1.74264,1.74267,1.74263,1.74267,10000000.0
2007-07-17 23:52:00,1.74277,1.74277,1.74267,1.74274,7000000.0
2007-07-17 23:53:00,1.74272,1.74303,1.74272,1.74285,10000000.0
2007-07-17 23:54:00,1.74257,1.74294,1.74254,1.74254,7000000.0
2007-07-17 23:55:00,1.74247,1.74273,1.74247,1.74273,9000000.0
2007-07-17 23:56:00,1.74261,1.74315,1.74261,1.74301,12000000.0
2007-07-17 23:57:00,1.74331,1.7434,1.74329,1.74329,5000000.0
2007-07-17 23:58:00,1.74319,1.74319,1.743,1.743,8000000.0
2007-07-17 23:59:00,1.74301,1.74309,1.74277,1.74284,18000000.0
2007-07-18 00:00:00,1.74294,1.74297,1.74268,1.74281,7000000.0
2007-07-18 00:01:00,1.7428,1.7429,1.74273,1.7429,8000000.0
2007-07-18 00:02:00,1.74286,1.74286,1.74259,1.74259,9000000.0
2007-07-18 00:03:00,1.74306,1.74338,1.74306,1.74327,11000000.0
2007-07-18 00:04:00,1.74331,1.74353,1.74331,1.74353,10000000.0
2007-07-18 00:05:00,1.74418,1.74467,1.74412,1.74467,9000000.0
2007-07-18 00:06:00,1.74463,1.74469,1.74457,1.74468,8000000.0
2007-07-18 00:07:00,1.74476,1.74481,1.74451,1.74478,9000000.0
2007-07-18 00:08:00,1.74492,1.74527,1.74492,1.74524,8000000.0
2007-07-18 00:09:00,1.7454,1.74561,1.7454,1.74561,9000000.0
2007-07-18 00:10:00,1.74569,1.74582,1.74566,1.74566,23000000.0
2007-07-18 00:11:00,1.74573,1.74573,1.74534,1.74543,11000000.0
2007-07-18 00:12:00,1.74528,1.74528,1.74494,1.745,9000000.0
2007-07-18 00:13:00,1.74505,1.74505,1.74427,1.74427,8000000.0
2007-07-18 00:14:00,1.74414,1.74434,1.74414,1.74432,7000000.0
2007-07-18 00:15:00,1.74409,1.74441,1.74396,1.74441,7000000.0
2007-07-18 00:16:00,1.74442,1.74442,1.7442,1.74431,9000000.0
2007-07-18 00:17:00,1.74434,1.74449,1.74431,1.74446,7000000.0
2007-07-18 00:18:00,1.74425,1.74425,1.74405,1.74405,8000000.0
2007-07-18 00:19:00,1.74426,1.74427,1.74408,1.74427,11000000.0
2007-07-18 00:20:00,1.74462,1.7447,1.74459,1.74468,9000000.0
2007-07-18 00:21:00,1.74458,1.74458,1.74445,1.74451,8000000.0
2007-07-18 00:22:00,1.74432,1.74452,1.74432,1.7444,8000000.0
2007-07-18 00:23:00,1.74456,1.74456,1.74441,1.7445,7000000.0
2007-07-18 00:24:00,1.74432,1.74448,1.7443,1.74433,8000000.0
2007-07-18 00:25:00,1.74441,1.74481,1.74441,1.74481,11000000.0
2007-07-18 00:26:00,1.74531,1.74548,1.74521,1.74524,7000000.0
2007-07-18 00:27:00,1.74499,1.74502,1.74498,1.745,10000000.0
2007-07-18 00:28:00,1.74495,1.7453,1.74487,1.74506,8000000.0
2007-07-18 00:29:00,1.7455,1.74555,1.74549,1.74551,8000000.0
2007-07-18 00:30:00,1.74573,1.74622,1.74573,1.74622,7000000.0
2007-07-18 00:31:00,1.74681,1.747,1.74681,1.74699,7000000.0
2007-07-18 00:32:00,1.74686,1.74711,1.74684,1.74711,7000000.0
2007-07-18 00:33:00,1.74712,1.74712,1.7468,1.7468,8000000.0
2007-07-18 00:34:00,1.74682,1.74725,1.74682,1.74714,23000000.0
2007-07-18 00:35:00,1.74697,1.74706,1.74697,1.747,7000000.0
2007-07-18 00:36:00,1.74701,1.74701,1.74669,1.74694,9000000.0
2007-07-18 00:37:00,1.74673,1.74676,1.74655,1.74665,8000000.0
2007-07-18 00:38:00,1.74645,1.74654,1.74636,1.74642,7000000.0
2007-07-18 00:39:00,1.74647,1.74651,1.74636,1.74641,7000000.0
2007-07-18 00:40:00,1.74639,1.74673,1.74639,1.74668,7000000.0
2007-07-18 00:41:00,1.74664,1.7468,1.74664,1.7468,8000000.0
2007-07-18 00:42:00,1.74685,1.74685,1.74648,1.74684,8000000.0
2007-07-18 00:43:00,1.74692,1.74696,1.74678,1.74678,7000000.0
2007-07-18 00:44:00,1.74671,1.74674,1.74612,1.7465,11000000.0
2007-07-18 00:45:00,1.7465,1.74689,1.7465,1.74689,7000000.0
2007-07-18 00:46:00,1.7469,1.74701,1.74683,1.74683,10000000.0
2007-07-18 00:47:00,1.74665,1.74674,1.74659,1.74663,7000000.0
2007-07-18 00:48:00,1.74655,1.74657,1.74644,1.74657,8000000.0
2007-07-18 00:49:00,1.74662,1.74662,1.74639,1.74649,10000000.0
2007-07-18 00:50:00,1.74654,1.74678,1.74654,1.74673,10000000.0
2007-07-18 00:51:00,1.74674,1.74674,1.74621,1.74621,8000000.0
2007-07-18 00:52:00,1.74672,1.74674,1.74659,1.74661,7000000.0
2007-07-18 00:53:00,1.74681,1.74686,1.74656,1.74669,11000000.0
2007-07-18 00:54:00,1.74664,1.74665,1.74643,1.74663,10000000.0
2007-07-18 00:55:00,1.74648,1.74648,1.74612,1.74636,7000000.0
2007-07-18 00:56:00,1.74636,1.74636,1.74593,1.74618,11000000.0
2007-07-18 00:57:00,1.74604,1.74618,1.74592,1.74592,8000000.0
2007-07-18 00:58:00,1.74576,1.74577,1.74565,1.74577,10000000.0
2007-07-18 00:59:00,1.74563,1.74563,1.74532,1.74532,7000000.0
2007-07-18 01:00:00,1.74555,1.74574,1.74549,1.74574,19000000.0
2007-07-18 01:01:00,1.74523,1.74536,1.74496,1.74496,12000000.0
2007-07-18 01:02:00,1.74529,1.74558,1.74527,1.74544,8000000.0
2007-07-18 01:03:00,1.74571,1.74591,1.74566,1.74573,7000000.0
2007-07-18 01:04:00,1.74572,1.74586,1.74557,1.7457,8000000.0
2007-07-18 01:05:00,1.74545,1.74554,1.74542,1.74554,7000000.0
2007-07-18 01:06:00,1.7458,1.74598,1.7458,1.74598,8000000.0
2007-07-18 01:07:00,1.74593,1.74599,1.74585,1.74595,5000000.0
2007-07-18 01:08:00,1.74574,1.74574,1.74524,1.74542,10000000.0
2007-07-18 01:09:00,1.74551,1.74554,1.74537,1.74549,8000000.0
2007-07-18 01:10:00,1.74545,1.74545,1.74514,1.74528,10000000.0
2007-07-18 01:11:00,1.74495,1.74495,1.7444,1.74489,11000000.0
2007-07-18 01:12:00,1.74521,1.74521,1.74489,1.74493,8000000.0
2007-07-18 01:13:00,1.7447,1.7447,1.74429,1.74429,8000000.0
2007-07-18 01:14:00,1.74424,1.74433,1.74398,1.74433,10000000.0
2007-07-18 01:15:00,1.74439,1.74446,1.7442,1.74446,10000000.0
2007-07-18 01:16:00,1.74446,1.74446,1.74433,1.74433,8000000.0
2007-07-18 01:17:00,1.74397,1.74398,1.74283,1.74283,11000000.0
2007-07-18 01:18:00,1.743,1.74359,1.743,1.74353,10000000.0
2007-07-18 01:19:00,1.74342,1.74351,1.74314,1.74314,11000000.0
2007-07-18 01:20:00,1.74278,1.74323,1.74278,1.74323,13000000.0
2007-07-18 01:21:00,1.74345,1.74353,1.74345,1.74347,7000000.0
2007-07-18 01:22:00,1.74267,1.74312,1.74267,1.74312,7000000.0
2007-07-18 01:23:00,1.74356,1.7437,1.74347,1.7437,8000000.0
2007-07-18 01:24:00,1.7436,1.7436,1.74337,1.7436,7000000.0
2007-07-18 01:25:00,1.74397,1.7444,1.74397,1.7444,6000000.0
2007-07-18 01:26:00,1.74433,1.74433,1.74394,1.74404,14000000.0
2007-07-18 01:27:00,1.74385,1.74385,1.74344,1.74344,15000000.0
2007-07-18 01:28:00,1.74399,1.74403,1.74386,1.74393,9000000.0
2007-07-18 01:29:00,1.74388,1.74403,1.74378,1.74403,10000000.0
2007-07-18 01:30:00,1.74401,1.74401,1.7439,1.74397,10000000.0
2007-07-18 01:31:00,1.74399,1.74406,1.74394,1.74406,7000000.0
2007-07-18 01:32:00,1.74391,1.74397,1.74373,1.74381,18000000.0
2007-07-18 01:33:00,1.74422,1.74444,1.74415,1.74444,20000000.0
2007-07-18 01:34:00,1.74449,1.74449,1.74434,1.74439,16000000.0
2007-07-18 01:35:00,1.74461,1.74486,1.74453,1.74473,8000000.0
2007-07-18 01:36:00,1.74476,1.74476,1.7447,1.74471,9000000.0
2007-07-18 01:37:00,1.74457,1.74459,1.74434,1.74451,7000000.0
2007-07-18 01:38:00,1.74451,1.74453,1.7444,1.74452,12000000.0
2007-07-18 01:39:00,1.74438,1.74459,1.74438,1.74459,12000000.0
2007-07-18 01:40:00,1.74437,1.74437,1.74425,1.74425,7000000.0
2007-07-18 01:41:00,1.74425,1.74435,1.74425,1.74427,11000000.0
2007-07-18 01:42:00,1.74432,1.74466,1.74432,1.74466,7000000.0
2007-07-18 01:43:00,1.74478,1.74478,1.74443,1.74456,8000000.0
2007-07-18 01:44:00,1.74443,1.74451,1.74428,1.74443,7000000.0
2007-07-18 01:45:00,1.74473,1.74521,1.74473,1.74521,7000000.0
2007-07-18 01:46:00,1.74508,1.74521,1.74493,1.74521,7000000.0
2007-07-18 01:47:00,1.74526,1.7453,1.74518,1.74521,14000000.0
2007-07-18 01:48:00,1.74528,1.74535,1.74522,1.74527,7000000.0
2007-07-18 01:49:00,1.74523,1.74523,1.74512,1.74512,8000000.0
2007-07-18 01:50:00,1.74506,1.74539,1.74506,1.74539,10000000.0
2007-07-18 01:51:00,1.74521,1.74551,1.74515,1.74551,16000000.0
2007-07-18 01:52:00,1.74587,1.74587,1.74553,1.74553,13000000.0
2007-07-18 01:53:00,1.74559,1.74565,1.74559,1.74563,7000000.0
2007-07-18 01:54:00,1.74561,1.74561,1.74546,1.74553,9000000.0
2007-07-18 01:55:00,1.74543,1.74543,1.74514,1.74535,6000000.0
2007-07-18 01:56:00,1.74545,1.74566,1.74538,1.74566,17000000.0
2007-07-18 01:57:00,1.74532,1.74532,1.74483,1.74483,13000000.0
2007-07-18 01:58:00,1.74453,1.74478,1.74453,1.74478,10000000.0
2007-07-18 01:59:00,1.74492,1.74492,1.7448,1.74487,7000000.0
2007-07-18 02:00:00,1.7449,1.74507,1.74487,1.74507,10000000.0
2007-07-18 02:01:00,1.74465,1.74465,1.74414,1.74427,8000000.0
2007-07-18 02:02:00,1.74478,1.7448,1.74468,1.74478,5000000.0
2007-07-18 02:03:00,1.74523,1.74587,1.74369,1.74513,10000000.0
2007-07-18 02:04:00,1.74508,1.74523,1.74468,1.74468,8000000.0
2007-07-18 02:05:00,1.74499,1.74513,1.74488,1.74513,10000000.0
2007-07-18 02:06:00,1.74512,1.74512,1.74489,1.74489,10000000.0
2007-07-18 02:07:00,1.74512,1.74523,1.74507,1.74516,8000000.0
2007-07-18 02:08:00,1.74444,1.74463,1.74434,1.74463,8000000.0
2007-07-18 02:09:00,1.74492,1.74531,1.74492,1.74526,7000000.0
2007-07-18 02:10:00,1.74533,1.7455,1.74526,1.74526,9000000.0
2007-07-18 02:11:00,1.74541,1.74541,1.74495,1.74495,8000000.0
2007-07-18 02:12:00,1.74461,1.74488,1.74456,1.74456,8000000.0
2007-07-18 02:13:00,1.74431,1.7446,1.74431,1.74451,7000000.0
2007-07-18 02:14:00,1.74443,1.74491,1.74443,1.74491,9000000.0
2007-07-18 02:15:00,1.74477,1.74498,1.74463,1.74468,8000000.0
2007-07-18 02:16:00,1.74468,1.74566,1.74468,1.74566,8000000.0
2007-07-18 02:17:00,1.74674,1.74687,1.7465,1.74678,9000000.0
2007-07-18 02:18:00,1.74628,1.74628,1.74604,1.74628,7000000.0
2007-07-18 02:19:00,1.74615,1.74615,1.74583,1.74615,11000000.0
2007-07-18 02:20:00,1.74622,1.7464,1.74622,1.74629,6000000.0
2007-07-18 02:21:00,1.74638,1.74655,1.74621,1.74655,7000000.0
2007-07-18 02:22:00,1.74688,1.7469,1.74681,1.74681,8000000.0
2007-07-18 02:23:00,1.74672,1.74672,1.74636,1.74636,10000000.0
2007-07-18 02:24:00,1.74629,1.74635,1.74614,1.74618,11000000.0
2007-07-18 02:25:00,1.74642,1.74682,1.74642,1.74666,11000000.0
2007-07-18 02:26:00,1.7467,1.7467,1.74613,1.74616,8000000.0
2007-07-18 02:27:00,1.74606,1.74606,1.74592,1.74594,9000000.0
2007-07-18 02:28:00,1.74609,1.74627,1.74605,1.74627,10000000.0
2007-07-18 02:29:00,1.74617,1.74617,1.74579,1.74592,7000000.0
2007-07-18 02:30:00,1.74596,1.74629,1.74596,1.74629,5000000.0
2007-07-18 02:31:00,1.74634,1.74645,1.74629,1.74645,8000000.0
2007-07-18 02:32:00,1.74621,1.74621,1.74596,1.74604,8000000.0
2007-07-18 02:33:00,1.74556,1.7456,1.74537,1.74537,8000000.0
2007-07-18 02:34:00,1.74528,1.74544,1.7452,1.74526,7000000.0
2007-07-18 02:35:00,1.74482,1.74482,1.74398,1.74398,11000000.0
2007-07-18 02:36:00,1.74318,1.74369,1.74318,1.74363,7000000.0
2007-07-18 02:37:00,1.74345,1.7437,1.74329,1.7437,7000000.0
2007-07-18 02:38:00,1.74395,1.74415,1.74393,1.74393,7000000.0
2007-07-18 02:39:00,1.74396,1.74416,1.74396,1.7441,8000000.0
2007-07-18 02:40:00,1.74393,1.74412,1.74393,1.74406,7000000.0
2007-07-18 02:41:00,1.74433,1.74433,1.74408,1.74409,8000000.0
2007-07-18 02:42:00,1.74417,1.74427,1.74392,1.74392,7000000.0
2007-07-18 02:43:00,1.74383,1.7439,1.74363,1.7439,9000000.0
2007-07-18 02:44:00,1.74411,1.74423,1.74409,1.74413,10000000.0
2007-07-18 02:45:00,1.74423,1.74423,1.74371,1.74398,8000000.0
2007-07-18 02:46:00,1.74385,1.74385,1.74353,1.74353,7000000.0
2007-07-18 02:47:00,1.74343,1.74361,1.74342,1.74361,11000000.0
2007-07-18 02:48:00,1.74357,1.74382,1.74357,1.74371,8000000.0
2007-07-18 02:49:00,1.7435,1.74372,1.74344,1.74372,11000000.0
2007-07-18 02:50:00,1.74401,1.74404,1.74392,1.74402,7000000.0
2007-07-18 02:51:00,1.74393,1.74393,1.74357,1.74357,8000000.0
2007-07-18 02:52:00,1.7436,1.74382,1.7436,1.74381,10000000.0
2007-07-18 02:53:00,1.74386,1.74404,1.74386,1.74404,8000000.0
2007-07-18 02:54:00,1.74397,1.74397,1.7438,1.7438,8000000.0
2007-07-18 02:55:00,1.74365,1.74413,1.74365,1.7441,8000000.0
2007-07-18 02:56:00,1.74363,1.74422,1.74363,1.74419,7000000.0
2007-07-18 02:57:00,1.74407,1.74413,1.74382,1.74413,8000000.0
2007-07-18 02:58:00,1.74411,1.74413,1.74386,1.74413,9000000.0
2007-07-18 02:59:00,1.74432,1.74433,1.74413,1.74415,9000000.0
2007-07-18 03:00:00,1.74395,1.74428,1.74395,1.74414,8000000.0
2007-07-18 03:01:00,1.74394,1.74404,1.74375,1.74377,8000000.0
2007-07-18 03:02:00,1.74371,1.74384,1.74362,1.74377,6000000.0
2007-07-18 03:03:00,1.74368,1.74368,1.74345,1.74345,7000000.0
2007-07-18 03:04:00,1.74329,1.74341,1.74303,1.74335,7000000.0
2007-07-18 03:05:00,1.74335,1.7435,1.74327,1.7435,8000000.0
2007-07-18 03:06:00,1.74351,1.74351,1.74316,1.74318,8000000.0
2007-07-18 03:07:00,1.74289,1.74307,1.74289,1.74304,8000000.0
2007-07-18 03:08:00,1.74287,1.74306,1.74287,1.74306,6000000.0
2007-07-18 03:09:00,1.74314,1.74315,1.7431,1.74312,8000000.0
2007-07-18 03:10:00,1.74305,1.74324,1.74305,1.74315,7000000.0
2007-07-18 03:11:00,1.74295,1.74299,1.74275,1.74299,10000000.0
2007-07-18 03:12:00,1.74286,1.74296,1.74283,1.74292,7000000.0
2007-07-18 03:13:00,1.74345,1.7438,1.74342,1.74342,11000000.0
2007-07-18 03:14:00,1.74355,1.74379,1.74355,1.74368,11000000.0
2007-07-18 03:15:00,1.74369,1.74377,1.74368,1.74371,7000000.0
2007-07-18 03:16:00,1.74357,1.74357,1.74316,1.74341,7000000.0
2007-07-18 03:17:00,1.74327,1.74362,1.74298,1.74353,11000000.0
2007-07-18 03:18:00,1.74327,1.74366,1.74327,1.74366,10000000.0
2007-07-18 03:19:00,1.7437,1.74374,1.74337,1.74337,7000000.0
2007-07-18 03:20:00,1.74355,1.7436,1.7435,1.74358,7000000.0
2007-07-18 03:21:00,1.7437,1.7437,1.7433,1.7436,7000000.0
2007-07-18 03:22:00,1.74368,1.74373,1.74364,1.74364,7000000.0
2007-07-18 03:23:00,1.74343,1.74357,1.74329,1.74357,7000000.0
2007-07-18 03:24:00,1.74372,1.74393,1.74193,1.74386,8000000.0
2007-07-18 03:25:00,1.74378,1.74378,1.74357,1.74374,8000000.0
2007-07-18 03:26:00,1.74384,1.74401,1.7435,1.74401,10000000.0
2007-07-18 03:27:00,1.74388,1.74398,1.7438,1.74393,8000000.0
2007-07-18 03:28:00,1.74411,1.74429,1.74399,1.74429,10000000.0
2007-07-18 03:29:00,1.74451,1.74451,1.74395,1.74417,11000000.0
2007-07-18 03:30:00,1.74431,1.74436,1.74407,1.74425,7000000.0
2007-07-18 03:31:00,1.74425,1.74425,1.74388,1.74388,9000000.0
2007-07-18 03:32:00,1.74354,1.74391,1.74354,1.74384,10000000.0
2007-07-18 03:33:00,1.74389,1.74389,1.74361,1.74387,7000000.0
2007-07-18 03:34:00,1.74373,1.74373,1.74314,1.74314,8000000.0
2007-07-18 03:35:00,1.7431,1.74337,1.7431,1.74321,10000000.0
2007-07-18 03:36:00,1.74304,1.74304,1.74278,1.74282,11000000.0
2007-07-18 03:37:00,1.74271,1.74272,1.74258,1.74271,9000000.0
2007-07-18 03:38:00,1.74292,1.74313,1.74288,1.74296,7000000.0
2007-07-18 03:39:00,1.74281,1.74281,1.74263,1.74263,8000000.0
2007-07-18 03:40:00,1.74274,1.74295,1.74257,1.74295,7000000.0
2007-07-18 03:41:00,1.74318,1.74318,1.74281,1.74314,10000000.0
2007-07-18 03:42:00,1.74306,1.74335,1.74306,1.7433,10000000.0
2007-07-18 03:43:00,1.74265,1.74298,1.74253,1.74295,7000000.0
2007-07-18 03:44:00,1.74317,1.7433,1.74309,1.74318,8000000.0
2007-07-18 03:45:00,1.7435,1.74395,1.7435,1.74395,8000000.0
2007-07-18 03:46:00,1.74392,1.74392,1.74324,1.74324,7000000.0
2007-07-18 03:47:00,1.74321,1.74339,1.74319,1.74319,7000000.0
2007-07-18 03:48:00,1.74337,1.74345,1.74328,1.74332,9000000.0
2007-07-18 03:49:00,1.74325,1.74335,1.74316,1.74335,8000000.0
2007-07-18 03:50:00,1.74334,1.74336,1.74321,1.74333,8000000.0
2007-07-18 03:52:00,1.7432,1.74326,1.74298,1.74306,8000000.0
2007-07-18 03:53:00,1.74304,1.74335,1.74304,1.7433,10000000.0
2007-07-18 03:54:00,1.74338,1.74338,1.74315,1.74317,8000000.0
2007-07-18 03:55:00,1.74304,1.74304,1.74278,1.74292,7000000.0
2007-07-18 03:56:00,1.74298,1.74314,1.74292,1.74314,7000000.0
2007-07-18 03:57:00,1.74319,1.74343,1.74318,1.74332,8000000.0
2007-07-18 03:58:00,1.74345,1.74364,1.74345,1.7435,8000000.0
2007-07-18 03:59:00,1.74373,1.74373,1.74346,1.74346,7000000.0
2007-07-18 04:00:00,1.74391,1.74391,1.74364,1.7438,6000000.0
2007-07-18 04:01:00,1.74393,1.74398,1.74381,1.74398,7000000.0
2007-07-18 04:02:00,1.74365,1.7438,1.74365,1.7438,8000000.0
2007-07-18 04:03:00,1.74371,1.74387,1.74367,1.74377,8000000.0
2007-07-18 04:04:00,1.7438,1.74386,1.74366,1.74366,8000000.0
2007-07-18 04:05:00,1.7438,1.7441,1.74371,1.7441,6000000.0
2007-07-18 04:06:00,1.74386,1.74396,1.74376,1.74396,9000000.0
2007-07-18 04:07:00,1.74408,1.74408,1.74371,1.74385,11000000.0
2007-07-18 04:08:00,1.74388,1.74397,1.74329,1.7435,7000000.0
2007-07-18 04:09:00,1.74383,1.74394,1.74383,1.74384,7000000.0
2007-07-18 04:10:00,1.74361,1.74389,1.7436,1.74389,10000000.0
2007-07-18 04:11:00,1.74374,1.74399,1.74374,1.74399,7000000.0
2007-07-18 04:12:00,1.74397,1.74403,1.7435,1.74399,8000000.0
2007-07-18 04:13:00,1.7439,1.7439,1.74365,1.74365,8000000.0
2007-07-18 04:14:00,1.7435,1.7435,1.74332,1.74332,7000000.0
2007-07-18 04:15:00,1.74319,1.74366,1.74319,1.74366,7000000.0
2007-07-18 04:16:00,1.74376,1.74377,1.74356,1.74364,7000000.0
2007-07-18 04:17:00,1.74361,1.74397,1.7436,1.74397,7000000.0
2007-07-18 04:18:00,1.74403,1.74403,1.74359,1.74359,8000000.0
2007-07-18 04:19:00,1.74369,1.74398,1.74369,1.74393,9000000.0
2007-07-18 04:20:00,1.74396,1.74439,1.7438,1.74439,10000000.0
2007-07-18 04:21:00,1.74438,1.74438,1.74417,1.7442,8000000.0
2007-07-18 04:22:00,1.74439,1.74439,1.74417,1.74432,9000000.0
2007-07-18 04:23:00,1.74426,1.74426,1.7439,1.74417,7000000.0
2007-07-18 04:24:00,1.74416,1.74445,1.74416,1.74445,9000000.0
2007-07-18 04:25:00,1.74372,1.74378,1.74355,1.7437,7000000.0
2007-07-18 04:26:00,1.74438,1.74457,1.74438,1.74453,7000000.0
2007-07-18 04:27:00,1.74453,1.74453,1.74409,1.74409,8000000.0
2007-07-18 04:28:00,1.74417,1.74422,1.74389,1.74389,7000000.0
2007-07-18 04:29:00,1.74377,1.74393,1.74372,1.74386,8000000.0
2007-07-18 04:30:00,1.74359,1.74374,1.74347,1.74374,9000000.0
2007-07-18 04:31:00,1.74383,1.74391,1.74374,1.74383,10000000.0
2007-07-18 04:32:00,1.74381,1.74383,1.74344,1.74354,9000000.0
2007-07-18 04:33:00,1.74351,1.74361,1.74343,1.74349,8000000.0
2007-07-18 04:34:00,1.74375,1.74375,1.74371,1.74371,2000000.0
2007-07-18 04:35:00,1.74389,1.74389,1.74365,1.74365,7000000.0
2007-07-18 04:36:00,1.74368,1.74378,1.74368,1.74375,8000000.0
2007-07-18 04:37:00,1.74386,1.74445,1.74386,1.7444,11000000.0
2007-07-18 04:38:00,1.7443,1.74433,1.74418,1.74418,9000000.0
2007-07-18 04:39:00,1.74425,1.74436,1.74425,1.74436,9000000.0
2007-07-18 04:40:00,1.74422,1.74422,1.74402,1.74412,6000000.0
2007-07-18 04:41:00,1.7441,1.74432,1.7441,1.74432,8000000.0
2007-07-18 04:42:00,1.74441,1.74457,1.74426,1.74426,7000000.0
2007-07-18 04:43:00,1.74428,1.74443,1.74398,1.74399,11000000.0
2007-07-18 04:44:00,1.74456,1.74456,1.74393,1.74393,9000000.0
2007-07-18 04:45:00,1.74399,1.74413,1.74389,1.74413,8000000.0
2007-07-18 04:46:00,1.74388,1.7439,1.74375,1.74375,7000000.0
2007-07-18 04:47:00,1.74416,1.74416,1.74374,1.74374,7000000.0
2007-07-18 04:48:00,1.74407,1.74407,1.74376,1.74376,7000000.0
2007-07-18 04:49:00,1.74405,1.74405,1.7436,1.74387,11000000.0
2007-07-18 04:50:00,1.74394,1.74408,1.74374,1.7438,9000000.0
2007-07-18 04:51:00,1.74365,1.74407,1.74365,1.74407,7000000.0
2007-07-18 04:52:00,1.74413,1.74417,1.74398,1.74403,10000000.0
2007-07-18 04:53:00,1.74384,1.74411,1.74364,1.74364,9000000.0
2007-07-18 04:54:00,1.74395,1.74404,1.74391,1.74404,7000000.0
2007-07-18 04:55:00,1.74403,1.74412,1.74402,1.74407,8000000.0
2007-07-18 04:56:00,1.7442,1.74425,1.74419,1.74425,7000000.0
2007-07-18 04:57:00,1.74411,1.74427,1.74411,1.74427,8000000.0
2007-07-18 04:58:00,1.74453,1.74457,1.7444,1.74444,8000000.0
2007-07-18 04:59:00,1.74429,1.74447,1.74428,1.74447,8000000.0
2007-07-18 05:00:00,1.74443,1.74453,1.74439,1.74439,7000000.0
2007-07-18 05:01:00,1.74463,1.74479,1.74463,1.74466,7000000.0
2007-07-18 05:02:00,1.74469,1.74472,1.74443,1.74472,7000000.0
2007-07-18 05:03:00,1.74462,1.74481,1.74459,1.74481,7000000.0
2007-07-18 05:04:00,1.7447,1.74495,1.7447,1.74487,7000000.0
2007-07-18 05:05:00,1.74469,1.74486,1.74469,1.74486,8000000.0
2007-07-18 05:06:00,1.74452,1.74476,1.74452,1.74465,7000000.0
2007-07-18 05:07:00,1.74457,1.74457,1.74431,1.7445,8000000.0
2007-07-18 05:08:00,1.74449,1.74449,1.74423,1.74423,10000000.0
2007-07-18 05:09:00,1.7444,1.74451,1.74431,1.74438,7000000.0
2007-07-18 05:10:00,1.74437,1.74451,1.74424,1.74445,7000000.0
2007-07-18 05:11:00,1.74464,1.7449,1.74456,1.74481,8000000.0
2007-07-18 05:12:00,1.74454,1.74461,1.74426,1.74426,11000000.0
2007-07-18 05:13:00,1.74453,1.74462,1.74446,1.74446,8000000.0
2007-07-18 05:14:00,1.74459,1.74467,1.74441,1.74454,11000000.0
2007-07-18 05:15:00,1.74477,1.74489,1.7446,1.7446,11000000.0
2007-07-18 05:16:00,1.7448,1.74496,1.7448,1.74487,9000000.0
2007-07-18 05:17:00,1.74475,1.745,1.74475,1.74491,8000000.0
2007-07-18 05:18:00,1.74473,1.74473,1.7445,1.74452,8000000.0
2007-07-18 05:19:00,1.7446,1.7446,1.74436,1.74449,7000000.0
2007-07-18 05:20:00,1.74443,1.74443,1.74418,1.7443,10000000.0
2007-07-18 05:21:00,1.74417,1.74462,1.74417,1.7446,8000000.0
2007-07-18 05:22:00,1.74443,1.74458,1.74443,1.74445,7000000.0
2007-07-18 05:23:00,1.74454,1.74456,1.74447,1.74447,10000000.0
2007-07-18 05:24:00,1.74449,1.74457,1.74439,1.74439,8000000.0
2007-07-18 05:25:00,1.74431,1.74431,1.74387,1.74418,7000000.0
2007-07-18 05:26:00,1.74445,1.74445,1.74414,1.74423,7000000.0
2007-07-18 05:27:00,1.74398,1.7442,1.74369,1.74394,8000000.0
2007-07-18 05:28:00,1.74396,1.74396,1.74348,1.74368,9000000.0
2007-07-18 05:29:00,1.74394,1.74413,1.74374,1.74382,7000000.0
2007-07-18 05:30:00,1.74392,1.74392,1.74372,1.74372,8000000.0
2007-07-18 05:31:00,1.74405,1.74405,1.74369,1.74374,8000000.0
2007-07-18 05:32:00,1.74364,1.74379,1.7436,1.7436,6000000.0
2007-07-18 05:33:00,1.74376,1.74393,1.74367,1.74377,9000000.0
2007-07-18 05:34:00,1.74398,1.74398,1.74367,1.74387,8000000.0
2007-07-18 05:35:00,1.74404,1.74426,1.74381,1.74381,7000000.0
2007-07-18 05:36:00,1.74405,1.74448,1.74405,1.74448,9000000.0
2007-07-18 05:37:00,1.74451,1.74451,1.74442,1.74447,7000000.0
2007-07-18 05:38:00,1.74446,1.74454,1.74443,1.74446,9000000.0
2007-07-18 05:40:00,1.74439,1.74439,1.74402,1.74402,3000000.0
2007-07-18 05:41:00,1.74384,1.74387,1.74375,1.74385,8000000.0
2007-07-18 05:42:00,1.74352,1.74416,1.74352,1.74416,7000000.0
2007-07-18 05:43:00,1.7439,1.744,1.74378,1.74389,9000000.0
2007-07-18 05:44:00,1.74398,1.744,1.74372,1.744,8000000.0
2007-07-18 05:45:00,1.74406,1.74438,1.74406,1.74438,11000000.0
2007-07-18 05:46:00,1.74436,1.74444,1.7441,1.74411,8000000.0
2007-07-18 05:47:00,1.74381,1.74387,1.74369,1.74379,8000000.0
2007-07-18 05:48:00,1.74379,1.74434,1.74379,1.74434,7000000.0
2007-07-18 05:49:00,1.74407,1.74412,1.74388,1.74388,8000000.0
2007-07-18 05:50:00,1.7436,1.7442,1.74327,1.7442,9000000.0
2007-07-18 05:51:00,1.74381,1.74399,1.74381,1.74399,8000000.0
2007-07-18 05:52:00,1.74414,1.74439,1.74404,1.74404,8000000.0
2007-07-18 05:53:00,1.74393,1.74395,1.74382,1.74382,7000000.0
2007-07-18 05:54:00,1.7437,1.7437,1.74358,1.74358,10000000.0
2007-07-18 05:55:00,1.74331,1.74331,1.74316,1.74323,8000000.0
2007-07-18 05:56:00,1.74312,1.74346,1.74312,1.74346,7000000.0
2007-07-18 05:57:00,1.74334,1.74339,1.74325,1.74329,8000000.0
2007-07-18 05:58:00,1.74318,1.74318,1.74281,1.74281,9000000.0
2007-07-18 05:59:00,1.74261,1.74285,1.74252,1.74254,10000000.0
2007-07-18 06:00:00,1.742,1.74221,1.74193,1.74221,8000000.0
2007-07-18 06:01:00,1.74212,1.7422,1.74167,1.74167,7000000.0
2007-07-18 06:02:00,1.74187,1.74187,1.74161,1.74164,7000000.0
2007-07-18 06:03:00,1.74189,1.74214,1.74176,1.74214,8000000.0
2007-07-18 06:04:00,1.74228,1.74235,1.74219,1.74231,7000000.0
2007-07-18 06:05:00,1.74238,1.74276,1.74234,1.74276,7000000.0
2007-07-18 06:06:00,1.7426,1.7426,1.74239,1.7425,7000000.0
2007-07-18 06:07:00,1.74251,1.74264,1.74251,1.74264,7000000.0
2007-07-18 06:08:00,1.74274,1.74281,1.7427,1.7428,7000000.0
2007-07-18 06:09:00,1.74268,1.74273,1.74255,1.7426,8000000.0
2007-07-18 06:10:00,1.74256,1.74298,1.74253,1.74298,8000000.0
2007-07-18 06:11:00,1.74298,1.74308,1.74291,1.74308,8000000.0
2007-07-18 06:12:00,1.74308,1.74326,1.74297,1.74326,8000000.0
2007-07-18 06:13:00,1.74308,1.74333,1.74308,1.74329,8000000.0
2007-07-18 06:14:00,1.74327,1.74327,1.74303,1.74303,6000000.0
2007-07-18 06:15:00,1.74308,1.74316,1.74291,1.74291,8000000.0
2007-07-18 06:16:00,1.74307,1.74314,1.74292,1.74307,11000000.0
2007-07-18 06:17:00,1.74321,1.74326,1.74308,1.74308,8000000.0
2007-07-18 06:18:00,1.74318,1.74323,1.74285,1.74323,9000000.0
2007-07-18 06:19:00,1.74304,1.74312,1.74297,1.74297,7000000.0
2007-07-18 06:20:00,1.74295,1.74299,1.74279,1.74295,9000000.0
2007-07-18 06:21:00,1.74313,1.74322,1.74303,1.74303,8000000.0
2007-07-18 06:22:00,1.74286,1.74286,1.74264,1.74278,8000000.0
2007-07-18 06:23:00,1.7429,1.74316,1.74278,1.74308,8000000.0
2007-07-18 06:24:00,1.74311,1.74328,1.74297,1.74318,11000000.0
2007-07-18 06:25:00,1.7432,1.74326,1.74308,1.74308,11000000.0
2007-07-18 06:26:00,1.74299,1.74299,1.74249,1.74267,11000000.0
2007-07-18 06:27:00,1.74303,1.74316,1.74299,1.74299,7000000.0
2007-07-18 06:28:00,1.7432,1.7432,1.74299,1.74299,8000000.0
2007-07-18 06:29:00,1.743,1.74304,1.74288,1.74304,8000000.0
2007-07-18 06:30:00,1.74314,1.74318,1.7431,1.74318,8000000.0
2007-07-18 06:31:00,1.74294,1.74294,1.74258,1.7427,7000000.0
2007-07-18 06:32:00,1.74263,1.74283,1.74261,1.74283,11000000.0
2007-07-18 06:33:00,1.74269,1.74275,1.74261,1.74275,7000000.0
2007-07-18 06:34:00,1.74248,1.74248,1.74226,1.74229,7000000.0
2007-07-18 06:35:00,1.74191,1.74202,1.74171,1.74202,11000000.0
2007-07-18 06:36:00,1.74204,1.74204,1.74183,1.74189,7000000.0
2007-07-18 06:37:00,1.74177,1.74177,1.74132,1.74132,10000000.0
2007-07-18 06:38:00,1.741,1.74133,1.741,1.74133,10000000.0
2007-07-18 06:39:00,1.74132,1.74132,1.74118,1.74121,11000000.0
2007-07-18 06:40:00,1.74134,1.74185,1.74134,1.74185,6000000.0
2007-07-18 06:41:00,1.7419,1.74206,1.7419,1.74193,7000000.0
2007-07-18 06:42:00,1.74205,1.74207,1.74184,1.74207,11000000.0
2007-07-18 06:43:00,1.7421,1.74246,1.7421,1.74246,7000000.0
2007-07-18 06:44:00,1.74202,1.74234,1.74195,1.74211,8000000.0
2007-07-18 06:45:00,1.74232,1.74247,1.74225,1.74247,8000000.0
2007-07-18 06:46:00,1.74264,1.74279,1.74241,1.74251,10000000.0
2007-07-18 06:47:00,1.74249,1.74249,1.74232,1.74232,8000000.0
2007-07-18 06:48:00,1.74216,1.74225,1.74209,1.74213,7000000.0
2007-07-18 06:49:00,1.74217,1.74233,1.74211,1.74216,8000000.0
2007-07-18 06:50:00,1.74216,1.74242,1.74216,1.74239,10000000.0
2007-07-18 06:51:00,1.74266,1.7428,1.74251,1.74253,10000000.0
2007-07-18 06:52:00,1.74254,1.74255,1.74245,1.74254,8000000.0
2007-07-18 06:53:00,1.74244,1.74247,1.74226,1.74233,8000000.0
2007-07-18 06:54:00,1.74222,1.74222,1.74203,1.74215,7000000.0
2007-07-18 06:55:00,1.74217,1.74222,1.74185,1.7421,7000000.0
2007-07-18 06:56:00,1.74214,1.74235,1.74214,1.74215,8000000.0
2007-07-18 06:57:00,1.74237,1.7424,1.74229,1.74229,7000000.0
2007-07-18 06:58:00,1.74234,1.7426,1.74225,1.7426,7000000.0
2007-07-18 06:59:00,1.74243,1.74245,1.74208,1.74218,7000000.0
2007-07-18 07:00:00,1.74231,1.7425,1.7423,1.7425,7000000.0
2007-07-18 07:01:00,1.7426,1.7426,1.74236,1.74246,7000000.0
2007-07-18 07:02:00,1.74235,1.74237,1.74234,1.74237,7000000.0
2007-07-18 07:03:00,1.7423,1.74238,1.74224,1.74234,7000000.0
2007-07-18 07:04:00,1.74206,1.74244,1.74176,1.74244,8000000.0
2007-07-18 07:05:00,1.7422,1.74221,1.7421,1.74217,11000000.0
2007-07-18 07:06:00,1.74173,1.74212,1.74173,1.74212,11000000.0
2007-07-18 07:07:00,1.74217,1.74271,1.74217,1.74271,11000000.0
2007-07-18 07:08:00,1.74234,1.74274,1.74211,1.74274,9000000.0
2007-07-18 07:09:00,1.74279,1.74279,1.74262,1.74275,8000000.0
2007-07-18 07:10:00,1.74261,1.74298,1.74258,1.74298,7000000.0
2007-07-18 07:11:00,1.74318,1.74337,1.7431,1.74335,10000000.0
2007-07-18 07:12:00,1.74348,1.74351,1.74332,1.74333,7000000.0
2007-07-18 07:13:00,1.7434,1.74356,1.74331,1.74331,8000000.0
2007-07-18 07:14:00,1.74328,1.74367,1.74328,1.74349,7000000.0
2007-07-18 07:15:00,1.74347,1.74347,1.74324,1.74332,10000000.0
2007-07-18 07:16:00,1.74328,1.74328,1.74308,1.74316,8000000.0
2007-07-18 07:17:00,1.7429,1.7433,1.7429,1.7433,11000000.0
2007-07-18 07:18:00,1.74337,1.74356,1.74337,1.74356,8000000.0
2007-07-18 07:19:00,1.74352,1.74358,1.74344,1.74345,8000000.0
2007-07-18 07:20:00,1.74299,1.74332,1.74256,1.74304,9000000.0
2007-07-18 07:21:00,1.74333,1.74334,1.74317,1.74329,10000000.0
2007-07-18 07:22:00,1.74331,1.74345,1.74329,1.74336,11000000.0
2007-07-18 07:23:00,1.74354,1.74356,1.74317,1.74321,7000000.0
2007-07-18 07:24:00,1.74332,1.74348,1.74314,1.74346,9000000.0
2007-07-18 07:25:00,1.74375,1.74381,1.74367,1.74379,8000000.0
2007-07-18 07:26:00,1.74375,1.74375,1.7428,1.743,7000000.0
2007-07-18 07:27:00,1.74313,1.74315,1.74292,1.74315,7000000.0
2007-07-18 07:28:00,1.743,1.74318,1.743,1.74318,7000000.0
2007-07-18 07:29:00,1.74294,1.74322,1.74294,1.74322,8000000.0
2007-07-18 07:30:00,1.74307,1.74319,1.74307,1.74314,8000000.0
2007-07-18 07:31:00,1.74308,1.74311,1.74273,1.74273,7000000.0
2007-07-18 07:32:00,1.7428,1.74326,1.7428,1.74326,9000000.0
2007-07-18 07:33:00,1.74318,1.74318,1.74273,1.74273,8000000.0
2007-07-18 07:34:00,1.74258,1.7427,1.74245,1.74245,11000000.0
2007-07-18 07:35:00,1.74267,1.74271,1.74261,1.74267,8000000.0
2007-07-18 07:36:00,1.74218,1.74296,1.74218,1.74296,7000000.0
2007-07-18 07:37:00,1.74295,1.74315,1.74295,1.7431,7000000.0
2007-07-18 07:38:00,1.74298,1.74298,1.74253,1.74253,11000000.0
2007-07-18 07:39:00,1.7425,1.7425,1.74231,1.74231,7000000.0
2007-07-18 07:40:00,1.7423,1.74253,1.7423,1.74244,8000000.0
2007-07-18 07:41:00,1.74261,1.74278,1.74241,1.74278,9000000.0
2007-07-18 07:42:00,1.7426,1.7426,1.74207,1.74207,11000000.0
2007-07-18 07:43:00,1.742,1.74205,1.74194,1.74203,7000000.0
2007-07-18 07:44:00,1.74209,1.74209,1.7419,1.74199,7000000.0
2007-07-18 07:45:00,1.7422,1.74249,1.7422,1.74249,7000000.0
2007-07-18 07:46:00,1.74246,1.74266,1.74246,1.74266,10000000.0
2007-07-18 07:47:00,1.74261,1.74261,1.74216,1.74219,7000000.0
2007-07-18 07:48:00,1.742,1.74212,1.74179,1.74179,8000000.0
2007-07-18 07:49:00,1.74168,1.74216,1.74165,1.74209,8000000.0
2007-07-18 07:50:00,1.74219,1.74226,1.74208,1.7422,7000000.0
2007-07-18 07:51:00,1.74223,1.74256,1.74223,1.74256,8000000.0
2007-07-18 07:52:00,1.74253,1.7428,1.7425,1.7428,10000000.0
2007-07-18 07:53:00,1.74272,1.7431,1.74272,1.74283,11000000.0
2007-07-18 07:54:00,1.74279,1.74287,1.74258,1.74285,9000000.0
2007-07-18 07:55:00,1.74301,1.74301,1.74236,1.74236,9000000.0
2007-07-18 07:56:00,1.74263,1.74263,1.74238,1.74238,9000000.0
2007-07-18 07:57:00,1.74246,1.74253,1.74228,1.74228,7000000.0
2007-07-18 07:58:00,1.74236,1.74245,1.74236,1.74236,7000000.0
2007-07-18 07:59:00,1.7423,1.74247,1.74209,1.74218,7000000.0
2007-07-18 08:00:00,1.74203,1.74238,1.74203,1.74229,8000000.0
2007-07-18 08:01:00,1.74252,1.74252,1.74215,1.74233,10000000.0
2007-07-18 08:02:00,1.74257,1.74257,1.7423,1.7423,7000000.0
2007-07-18 08:03:00,1.74221,1.74226,1.74201,1.74226,8000000.0
2007-07-18 08:04:00,1.74207,1.74219,1.74195,1.74195,8000000.0
2007-07-18 08:05:00,1.74205,1.74217,1.74189,1.74217,8000000.0
2007-07-18 08:06:00,1.74221,1.74237,1.74221,1.74237,7000000.0
2007-07-18 08:07:00,1.74253,1.74269,1.74228,1.74269,7000000.0
2007-07-18 08:08:00,1.74289,1.74296,1.74273,1.74286,7000000.0
2007-07-18 08:09:00,1.74293,1.74306,1.74282,1.74292,7000000.0
2007-07-18 08:10:00,1.74287,1.74293,1.74277,1.74277,7000000.0
2007-07-18 08:11:00,1.74272,1.74275,1.74251,1.74251,8000000.0
2007-07-18 08:12:00,1.74251,1.74256,1.74235,1.74237,9000000.0
2007-07-18 08:13:00,1.74218,1.74239,1.74218,1.74239,7000000.0
2007-07-18 08:14:00,1.74241,1.74279,1.74241,1.74267,9000000.0
2007-07-18 08:15:00,1.74257,1.743,1.74257,1.743,8000000.0
2007-07-18 08:16:00,1.74194,1.74269,1.74179,1.74208,11000000.0
2007-07-18 08:17:00,1.74296,1.74296,1.7426,1.7426,7000000.0
2007-07-18 08:18:00,1.74252,1.7429,1.74249,1.7429,9000000.0
2007-07-18 08:19:00,1.74263,1.743,1.74263,1.74278,7000000.0
2007-07-18 08:20:00,1.74259,1.74273,1.74251,1.74251,8000000.0
2007-07-18 08:21:00,1.74257,1.74282,1.74255,1.7428,8000000.0
2007-07-18 08:22:00,1.74301,1.74317,1.743,1.743,8000000.0
2007-07-18 08:23:00,1.74305,1.74315,1.74303,1.74305,7000000.0
2007-07-18 08:24:00,1.7427,1.7427,1.74203,1.74263,7000000.0
2007-07-18 08:25:00,1.74305,1.74336,1.74305,1.74322,8000000.0
2007-07-18 08:26:00,1.74333,1.74333,1.74297,1.74297,7000000.0
2007-07-18 08:27:00,1.74322,1.74333,1.74293,1.74293,10000000.0
2007-07-18 08:28:00,1.74299,1.74305,1.74272,1.74288,7000000.0
2007-07-18 08:29:00,1.74303,1.74341,1.74303,1.74338,10000000.0
2007-07-18 08:30:00,1.74332,1.74378,1.74328,1.74374,7000000.0
2007-07-18 08:31:00,1.74388,1.74446,1.74388,1.74446,10000000.0
2007-07-18 08:32:00,1.74423,1.74424,1.74402,1.74402,8000000.0
2007-07-18 08:33:00,1.74321,1.74321,1.74241,1.74241,7000000.0
2007-07-18 08:34:00,1.74225,1.74225,1.74197,1.74214,9000000.0
2007-07-18 08:35:00,1.74213,1.74218,1.74201,1.74209,9000000.0
2007-07-18 08:36:00,1.74209,1.74209,1.74147,1.74147,8000000.0
2007-07-18 08:37:00,1.74124,1.74124,1.74075,1.74077,9000000.0
2007-07-18 08:38:00,1.74093,1.74109,1.74078,1.74109,10000000.0
2007-07-18 08:39:00,1.7411,1.74135,1.7411,1.74135,11000000.0
2007-07-18 08:40:00,1.74142,1.74171,1.7413,1.74171,8000000.0
2007-07-18 08:41:00,1.74155,1.74172,1.74154,1.74156,11000000.0
2007-07-18 08:42:00,1.74186,1.74214,1.74186,1.74204,10000000.0
2007-07-18 08:43:00,1.74198,1.74209,1.74179,1.74179,8000000.0
2007-07-18 08:44:00,1.7415,1.74185,1.7415,1.74185,10000000.0
2007-07-18 08:45:00,1.7415,1.74157,1.7413,1.74132,8000000.0
2007-07-18 08:46:00,1.74113,1.74144,1.73983,1.74144,8000000.0
2007-07-18 08:47:00,1.74142,1.74161,1.74129,1.74161,7000000.0
2007-07-18 08:48:00,1.74162,1.74162,1.74142,1.74152,10000000.0
2007-07-18 08:49:00,1.74138,1.7414,1.74117,1.7414,11000000.0
2007-07-18 08:50:00,1.74146,1.74146,1.74124,1.74127,7000000.0
2007-07-18 08:51:00,1.74128,1.74147,1.74128,1.7414,8000000.0
2007-07-18 08:52:00,1.74164,1.74164,1.74121,1.74121,9000000.0
2007-07-18 08:53:00,1.74113,1.74125,1.74068,1.74112,8000000.0
2007-07-18 08:54:00,1.7413,1.74146,1.7413,1.74146,8000000.0
2007-07-18 08:55:00,1.74146,1.74146,1.74107,1.74107,8000000.0
2007-07-18 08:56:00,1.74117,1.74155,1.74117,1.74155,7000000.0
2007-07-18 08:57:00,1.74148,1.74153,1.74117,1.74117,8000000.0
2007-07-18 08:58:00,1.74097,1.74119,1.74097,1.74119,7000000.0
2007-07-18 08:59:00,1.74125,1.74127,1.74111,1.74111,7000000.0
2007-07-18 09:00:00,1.74126,1.74136,1.74118,1.74126,8000000.0
2007-07-18 09:01:00,1.74141,1.74144,1.74126,1.74143,9000000.0
2007-07-18 09:02:00,1.74138,1.74169,1.74138,1.74169,10000000.0
2007-07-18 09:03:00,1.74158,1.74184,1.74144,1.74144,7000000.0
2007-07-18 09:04:00,1.74133,1.74133,1.7409,1.7409,7000000.0
2007-07-18 09:05:00,1.74082,1.74082,1.7406,1.7406,7000000.0
2007-07-18 09:06:00,1.74033,1.74051,1.74029,1.74043,11000000.0
2007-07-18 09:07:00,1.74068,1.74081,1.74063,1.74069,8000000.0
2007-07-18 09:08:00,1.74054,1.74056,1.74026,1.74027,7000000.0
2007-07-18 09:09:00,1.74009,1.74083,1.74009,1.74083,11000000.0
2007-07-18 09:10:00,1.74091,1.74118,1.74085,1.74118,7000000.0
2007-07-18 09:11:00,1.74126,1.74126,1.74107,1.74119,9000000.0
2007-07-18 09:12:00,1.74098,1.74128,1.74098,1.74115,8000000.0
2007-07-18 09:13:00,1.7413,1.74175,1.7413,1.74139,9000000.0
2007-07-18 09:14:00,1.74134,1.74166,1.74118,1.74166,11000000.0
2007-07-18 09:15:00,1.74155,1.74158,1.74146,1.74146,7000000.0
2007-07-18 09:16:00,1.74152,1.74152,1.74106,1.7413,8000000.0
2007-07-18 09:17:00,1.7413,1.74147,1.74117,1.74117,11000000.0
2007-07-18 09:18:00,1.74125,1.74136,1.74122,1.74136,8000000.0
2007-07-18 09:19:00,1.74124,1.74124,1.74095,1.74095,7000000.0
2007-07-18 09:20:00,1.7411,1.7411,1.74095,1.74101,7000000.0
2007-07-18 09:21:00,1.74102,1.74102,1.74042,1.74042,8000000.0
2007-07-18 09:22:00,1.74047,1.74096,1.74047,1.74096,8000000.0
2007-07-18 09:23:00,1.74087,1.74113,1.74087,1.74113,7000000.0
2007-07-18 09:24:00,1.74114,1.74115,1.74088,1.74093,8000000.0
2007-07-18 09:25:00,1.74089,1.74093,1.74079,1.74079,7000000.0
2007-07-18 09:26:00,1.74075,1.74083,1.74069,1.74081,11000000.0
2007-07-18 09:27:00,1.74087,1.74127,1.74087,1.74127,11000000.0
2007-07-18 09:28:00,1.74112,1.74112,1.74075,1.74075,9000000.0
2007-07-18 09:29:00,1.74077,1.74077,1.74021,1.74037,8000000.0
2007-07-18 09:30:00,1.74053,1.74065,1.74051,1.74065,7000000.0
2007-07-18 09:31:00,1.74048,1.74114,1.74048,1.74114,7000000.0
2007-07-18 09:32:00,1.74122,1.74146,1.74122,1.74135,7000000.0
2007-07-18 09:33:00,1.74154,1.74172,1.74154,1.74172,8000000.0
2007-07-18 09:34:00,1.74165,1.74195,1.74165,1.74178,7000000.0
2007-07-18 09:35:00,1.74196,1.74226,1.74196,1.74224,10000000.0
2007-07-18 09:36:00,1.74214,1.74217,1.74189,1.742,8000000.0
2007-07-18 09:37:00,1.74199,1.74205,1.7418,1.74191,11000000.0
2007-07-18 09:38:00,1.74191,1.74191,1.74001,1.74159,11000000.0
2007-07-18 09:39:00,1.74157,1.74215,1.74157,1.74215,7000000.0
2007-07-18 09:40:00,1.74188,1.74218,1.74188,1.74197,9000000.0
2007-07-18 09:41:00,1.74209,1.74219,1.74202,1.74216,8000000.0
2007-07-18 09:42:00,1.74225,1.74225,1.74198,1.74201,10000000.0
2007-07-18 09:43:00,1.7419,1.7419,1.74173,1.74183,11000000.0
2007-07-18 09:44:00,1.74177,1.74189,1.74167,1.74178,8000000.0
2007-07-18 09:45:00,1.74192,1.74205,1.74158,1.74158,7000000.0
2007-07-18 09:46:00,1.74107,1.74107,1.74044,1.74099,11000000.0
2007-07-18 09:47:00,1.74088,1.74104,1.74073,1.74094,9000000.0
2007-07-18 09:48:00,1.74086,1.74117,1.74086,1.74117,7000000.0
2007-07-18 09:49:00,1.74113,1.74128,1.74109,1.74121,11000000.0
2007-07-18 09:50:00,1.74102,1.74128,1.74099,1.74115,8000000.0
2007-07-18 09:51:00,1.74096,1.74103,1.7407,1.74103,8000000.0
2007-07-18 09:52:00,1.74075,1.74075,1.74047,1.74059,8000000.0
2007-07-18 09:53:00,1.74045,1.74047,1.74013,1.74013,10000000.0
2007-07-18 09:54:00,1.73979,1.74039,1.73979,1.74007,10000000.0
2007-07-18 09:55:00,1.7399,1.73992,1.73972,1.73992,8000000.0
2007-07-18 09:56:00,1.73978,1.73978,1.73947,1.7395,10000000.0
2007-07-18 09:57:00,1.7395,1.73979,1.7395,1.73957,8000000.0
2007-07-18 09:58:00,1.73982,1.73982,1.73929,1.73929,8000000.0
2007-07-18 09:59:00,1.73931,1.73949,1.73924,1.73941,10000000.0
2007-07-18 10:00:00,1.73931,1.73965,1.73931,1.73965,10000000.0
2007-07-18 10:01:00,1.73998,1.73998,1.73944,1.73944,10000000.0
2007-07-18 10:02:00,1.73915,1.73949,1.73913,1.73947,10000000.0
2007-07-18 10:03:00,1.73909,1.73909,1.73885,1.73897,7000000.0
2007-07-18 10:04:00,1.73911,1.73932,1.73911,1.73918,7000000.0
2007-07-18 10:05:00,1.73935,1.73958,1.73935,1.73958,11000000.0
2007-07-18 10:06:00,1.73973,1.73973,1.73953,1.73957,7000000.0
2007-07-18 10:07:00,1.7395,1.73951,1.73927,1.73943,7000000.0
2007-07-18 10:08:00,1.73947,1.73959,1.73935,1.73959,7000000.0
2007-07-18 10:09:00,1.73964,1.73968,1.73942,1.73942,7000000.0
2007-07-18 10:10:00,1.73958,1.73987,1.73958,1.73973,7000000.0
2007-07-18 10:11:00,1.73975,1.73977,1.73961,1.73977,7000000.0
2007-07-18 10:12:00,1.73976,1.73978,1.73934,1.73972,8000000.0
2007-07-18 10:13:00,1.73976,1.74003,1.73976,1.74003,8000000.0
2007-07-18 10:14:00,1.74015,1.74015,1.73999,1.74004,7000000.0
2007-07-18 10:15:00,1.74003,1.74005,1.73987,1.73996,10000000.0
2007-07-18 10:16:00,1.73991,1.74004,1.73981,1.74004,7000000.0
2007-07-18 10:17:00,1.74007,1.7403,1.73988,1.7403,11000000.0
2007-07-18 10:18:00,1.74052,1.74083,1.74052,1.74067,8000000.0
2007-07-18 10:19:00,1.74085,1.74086,1.74074,1.74074,9000000.0
2007-07-18 10:20:00,1.74119,1.74127,1.7411,1.74127,7000000.0
2007-07-18 10:21:00,1.74132,1.74187,1.74122,1.74187,8000000.0
2007-07-18 10:22:00,1.74187,1.74199,1.74175,1.74188,7000000.0
2007-07-18 10:23:00,1.7417,1.74192,1.7417,1.74192,7000000.0
2007-07-18 10:24:00,1.74228,1.74257,1.74226,1.74257,7000000.0
2007-07-18 10:25:00,1.74245,1.74252,1.74222,1.74252,9000000.0
2007-07-18 10:26:00,1.74284,1.74295,1.7428,1.74284,11000000.0
2007-07-18 10:27:00,1.74289,1.74295,1.74267,1.74295,8000000.0
2007-07-18 10:28:00,1.7429,1.74309,1.7429,1.74295,9000000.0
2007-07-18 10:29:00,1.74278,1.74278,1.74197,1.74236,8000000.0
2007-07-18 10:30:00,1.74251,1.74292,1.74251,1.74272,8000000.0
2007-07-18 10:31:00,1.74267,1.74267,1.74236,1.74238,7000000.0
2007-07-18 10:32:00,1.7424,1.74276,1.74213,1.74276,9000000.0
2007-07-18 10:33:00,1.74317,1.74332,1.74311,1.74325,7000000.0
2007-07-18 10:34:00,1.7431,1.74324,1.74272,1.74276,7000000.0
2007-07-18 10:35:00,1.74326,1.74327,1.74298,1.74313,7000000.0
2007-07-18 10:36:00,1.74311,1.74352,1.74311,1.74319,8000000.0
2007-07-18 10:37:00,1.74337,1.7438,1.74337,1.74376,8000000.0
2007-07-18 10:38:00,1.74379,1.74379,1.74343,1.74375,10000000.0
2007-07-18 10:39:00,1.74333,1.74348,1.74313,1.74313,8000000.0
2007-07-18 10:40:00,1.743,1.74378,1.743,1.74378,7000000.0
2007-07-18 10:41:00,1.74376,1.74384,1.74369,1.74369,9000000.0
2007-07-18 10:42:00,1.74366,1.74378,1.74333,1.74333,7000000.0
2007-07-18 10:43:00,1.74336,1.7435,1.74307,1.74307,10000000.0
2007-07-18 10:44:00,1.74276,1.74282,1.74225,1.74225,7000000.0
2007-07-18 10:45:00,1.74225,1.74225,1.74186,1.74191,8000000.0
2007-07-18 10:46:00,1.74201,1.74224,1.74201,1.74204,8000000.0
2007-07-18 10:47:00,1.74175,1.74201,1.7417,1.74197,7000000.0
2007-07-18 10:48:00,1.74204,1.74204,1.74154,1.74154,8000000.0
2007-07-18 10:49:00,1.74171,1.74188,1.74168,1.74188,9000000.0
2007-07-18 10:50:00,1.74198,1.7421,1.74186,1.7421,8000000.0
2007-07-18 10:51:00,1.74215,1.74215,1.74195,1.74213,9000000.0
2007-07-18 10:52:00,1.74189,1.74228,1.74189,1.74228,8000000.0
2007-07-18 10:53:00,1.74208,1.74212,1.74185,1.74212,9000000.0
2007-07-18 10:54:00,1.74245,1.74264,1.74245,1.74246,10000000.0
2007-07-18 10:55:00,1.74279,1.74295,1.74279,1.74295,7000000.0
2007-07-18 10:56:00,1.74293,1.74293,1.74108,1.7426,7000000.0
2007-07-18 10:57:00,1.74247,1.74261,1.74247,1.74259,8000000.0
2007-07-18 10:58:00,1.74269,1.74273,1.74266,1.74271,7000000.0
2007-07-18 10:59:00,1.74257,1.74293,1.74257,1.74293,11000000.0
2007-07-18 11:00:00,1.74295,1.74319,1.74157,1.74157,7000000.0
2007-07-18 11:01:00,1.74308,1.74332,1.74308,1.74325,8000000.0
2007-07-18 11:02:00,1.74327,1.74327,1.74302,1.74302,7000000.0
2007-07-18 11:03:00,1.74296,1.74309,1.74296,1.74304,11000000.0
2007-07-18 11:04:00,1.743,1.74305,1.74291,1.74291,11000000.0
2007-07-18 11:05:00,1.74295,1.74295,1.74279,1.74292,7000000.0
2007-07-18 11:06:00,1.74268,1.74293,1.74268,1.74293,8000000.0
2007-07-18 11:07:00,1.7429,1.7429,1.74239,1.74239,7000000.0
2007-07-18 11:08:00,1.74237,1.74239,1.74225,1.74227,9000000.0
2007-07-18 11:09:00,1.74247,1.74259,1.7424,1.74259,8000000.0
2007-07-18 11:10:00,1.74264,1.74264,1.74233,1.74262,8000000.0
2007-07-18 11:11:00,1.74272,1.74272,1.74248,1.74267,10000000.0
2007-07-18 11:12:00,1.74264,1.74264,1.7424,1.7424,7000000.0
2007-07-18 11:13:00,1.74237,1.74249,1.74211,1.7424,11000000.0
2007-07-18 11:14:00,1.74276,1.74333,1.74276,1.74314,11000000.0
2007-07-18 11:15:00,1.74322,1.74339,1.74295,1.74296,7000000.0
2007-07-18 11:16:00,1.74328,1.74356,1.74328,1.74354,7000000.0
2007-07-18 11:17:00,1.74297,1.74304,1.74281,1.74296,7000000.0
2007-07-18 11:18:00,1.7432,1.74362,1.7432,1.74362,10000000.0
2007-07-18 11:19:00,1.74365,1.74369,1.74353,1.74359,11000000.0
2007-07-18 11:20:00,1.74374,1.74378,1.74351,1.74351,8000000.0
2007-07-18 11:21:00,1.74326,1.74326,1.74286,1.74286,7000000.0
2007-07-18 11:22:00,1.74282,1.74294,1.74272,1.74294,8000000.0
2007-07-18 11:23:00,1.74281,1.74281,1.74252,1.74266,8000000.0
2007-07-18 11:24:00,1.74275,1.74275,1.74255,1.74256,7000000.0
2007-07-18 11:25:00,1.74255,1.74273,1.74255,1.74261,8000000.0
2007-07-18 11:26:00,1.74265,1.74283,1.74246,1.74256,11000000.0
2007-07-18 11:27:00,1.74261,1.74275,1.74261,1.74262,8000000.0
2007-07-18 11:28:00,1.74253,1.74253,1.74234,1.74236,7000000.0
2007-07-18 11:29:00,1.74232,1.74261,1.74221,1.74261,8000000.0
2007-07-18 11:30:00,1.74253,1.74257,1.74242,1.74248,7000000.0
2007-07-18 11:31:00,1.74241,1.74272,1.74235,1.74272,11000000.0
2007-07-18 11:32:00,1.74283,1.74283,1.74241,1.74249,11000000.0
2007-07-18 11:33:00,1.74249,1.74254,1.74237,1.74254,7000000.0
2007-07-18 11:34:00,1.74247,1.74255,1.74244,1.74247,7000000.0
2007-07-18 11:35:00,1.74234,1.74234,1.74203,1.74225,10000000.0
2007-07-18 11:36:00,1.74223,1.74234,1.74207,1.74207,8000000.0
2007-07-18 11:37:00,1.74219,1.74222,1.74184,1.74216,8000000.0
2007-07-18 11:38:00,1.74209,1.74209,1.74194,1.74194,9000000.0
2007-07-18 11:39:00,1.74175,1.74204,1.74175,1.74185,9000000.0
2007-07-18 11:40:00,1.74172,1.74191,1.74168,1.74177,11000000.0
2007-07-18 11:41:00,1.7417,1.7417,1.74125,1.74154,11000000.0
2007-07-18 11:42:00,1.74136,1.74146,1.7412,1.74146,11000000.0
2007-07-18 11:43:00,1.74129,1.74141,1.74124,1.74134,7000000.0
2007-07-18 11:44:00,1.74166,1.74178,1.74166,1.74175,7000000.0
2007-07-18 11:45:00,1.74079,1.74136,1.74073,1.74136,11000000.0
2007-07-18 11:46:00,1.74181,1.74208,1.74181,1.74196,7000000.0
2007-07-18 11:47:00,1.74201,1.74222,1.74201,1.74205,9000000.0
2007-07-18 11:48:00,1.74202,1.74209,1.74188,1.74207,10000000.0
2007-07-18 11:49:00,1.74206,1.74242,1.74206,1.74242,7000000.0
2007-07-18 11:50:00,1.74238,1.74238,1.74202,1.74202,7000000.0
2007-07-18 11:51:00,1.74235,1.74243,1.74207,1.74227,8000000.0
2007-07-18 11:52:00,1.74215,1.74236,1.74215,1.74234,10000000.0
2007-07-18 11:53:00,1.74246,1.74246,1.74227,1.74235,10000000.0
2007-07-18 11:54:00,1.74234,1.74256,1.74229,1.74256,9000000.0
2007-07-18 11:55:00,1.74253,1.74253,1.7424,1.74249,8000000.0
2007-07-18 11:56:00,1.74244,1.74249,1.74236,1.7424,11000000.0
2007-07-18 11:57:00,1.74243,1.74252,1.74212,1.74212,8000000.0
2007-07-18 11:58:00,1.74211,1.74236,1.74209,1.74236,9000000.0
2007-07-18 11:59:00,1.74245,1.74245,1.74233,1.74242,7000000.0
2007-07-18 12:00:00,1.7426,1.74263,1.74248,1.74258,7000000.0
2007-07-18 12:01:00,1.74265,1.74268,1.74242,1.74242,10000000.0
2007-07-18 12:02:00,1.74251,1.7428,1.74249,1.7428,10000000.0
2007-07-18 12:03:00,1.74276,1.74289,1.74274,1.7428,7000000.0
2007-07-18 12:04:00,1.74279,1.74279,1.74263,1.74272,9000000.0
2007-07-18 12:05:00,1.74259,1.7427,1.74248,1.7427,11000000.0
2007-07-18 12:06:00,1.74257,1.7426,1.74238,1.74238,7000000.0
2007-07-18 12:07:00,1.74244,1.74247,1.74238,1.74238,7000000.0
2007-07-18 12:08:00,1.74227,1.74242,1.74198,1.74198,9000000.0
2007-07-18 12:09:00,1.74236,1.74247,1.74221,1.74228,8000000.0
2007-07-18 12:10:00,1.7424,1.74246,1.7423,1.7423,8000000.0
2007-07-18 12:11:00,1.74229,1.74254,1.74221,1.74251,7000000.0
2007-07-18 12:12:00,1.74259,1.74269,1.7425,1.74258,7000000.0
2007-07-18 12:13:00,1.74269,1.74273,1.74234,1.7426,10000000.0
2007-07-18 12:14:00,1.74281,1.7429,1.74255,1.74263,8000000.0
2007-07-18 12:15:00,1.74257,1.74272,1.74243,1.74272,8000000.0
2007-07-18 12:16:00,1.7426,1.7426,1.74237,1.74243,8000000.0
2007-07-18 12:17:00,1.74273,1.74285,1.74271,1.74284,8000000.0
2007-07-18 12:18:00,1.74277,1.74277,1.74255,1.74275,11000000.0
2007-07-18 12:19:00,1.7426,1.74261,1.74226,1.74229,9000000.0
2007-07-18 12:20:00,1.7424,1.7425,1.74226,1.74247,10000000.0
2007-07-18 12:21:00,1.74234,1.74274,1.74074,1.74074,7000000.0
2007-07-18 12:22:00,1.74208,1.74211,1.7417,1.7417,8000000.0
2007-07-18 12:23:00,1.74151,1.74187,1.74151,1.74176,7000000.0
2007-07-18 12:24:00,1.74181,1.74181,1.7416,1.74167,7000000.0
2007-07-18 12:25:00,1.74168,1.74192,1.74153,1.74192,9000000.0
2007-07-18 12:26:00,1.74176,1.74176,1.74152,1.74154,8000000.0
2007-07-18 12:27:00,1.74164,1.74185,1.74162,1.74185,10000000.0
2007-07-18 12:28:00,1.74196,1.74196,1.74176,1.74192,9000000.0
2007-07-18 12:29:00,1.74199,1.74209,1.74195,1.74207,9000000.0
2007-07-18 12:30:00,1.74212,1.74213,1.74197,1.7421,7000000.0
2007-07-18 12:31:00,1.74238,1.74241,1.74223,1.74236,11000000.0
2007-07-18 12:32:00,1.74189,1.74202,1.74189,1.7419,7000000.0
2007-07-18 12:33:00,1.74204,1.74208,1.74191,1.74191,7000000.0
2007-07-18 12:34:00,1.74189,1.7421,1.74189,1.74197,7000000.0
2007-07-18 12:35:00,1.74195,1.74195,1.74188,1.74188,8000000.0
2007-07-18 12:36:00,1.74188,1.74213,1.74185,1.74185,8000000.0
2007-07-18 12:37:00,1.74168,1.7419,1.74168,1.74174,9000000.0
2007-07-18 12:38:00,1.74165,1.74196,1.74165,1.74196,8000000.0
2007-07-18 12:39:00,1.74199,1.74199,1.74182,1.74182,9000000.0
2007-07-18 12:40:00,1.74184,1.7419,1.74168,1.74174,7000000.0
2007-07-18 12:41:00,1.74183,1.74188,1.74174,1.74175,8000000.0
2007-07-18 12:42:00,1.74177,1.74188,1.74176,1.74182,9000000.0
2007-07-18 12:43:00,1.74173,1.74189,1.74161,1.74161,9000000.0
2007-07-18 12:44:00,1.74186,1.74186,1.74167,1.74171,8000000.0
2007-07-18 12:45:00,1.7417,1.74187,1.74146,1.74158,10000000.0
2007-07-18 12:46:00,1.7417,1.74206,1.74155,1.74155,9000000.0
2007-07-18 12:47:00,1.74178,1.742,1.74178,1.74197,10000000.0
2007-07-18 12:48:00,1.74176,1.74203,1.74176,1.74181,11000000.0
2007-07-18 12:49:00,1.74173,1.74177,1.74157,1.74166,7000000.0
2007-07-18 12:50:00,1.74172,1.74172,1.74144,1.74149,7000000.0
2007-07-18 12:51:00,1.74158,1.74192,1.74158,1.74188,8000000.0
2007-07-18 12:52:00,1.74189,1.74205,1.74167,1.74205,11000000.0
2007-07-18 12:53:00,1.74206,1.74206,1.74181,1.74181,8000000.0
2007-07-18 12:54:00,1.74184,1.74188,1.74174,1.74184,7000000.0
2007-07-18 12:55:00,1.74169,1.74184,1.74161,1.74184,8000000.0
2007-07-18 12:56:00,1.74197,1.74197,1.74177,1.74194,7000000.0
2007-07-18 12:57:00,1.74219,1.7422,1.74211,1.74215,7000000.0
2007-07-18 12:58:00,1.74219,1.74235,1.74212,1.74212,8000000.0
2007-07-18 12:59:00,1.74218,1.74221,1.74207,1.74221,7000000.0
2007-07-18 13:00:00,1.74205,1.74233,1.74201,1.74233,8000000.0
2007-07-18 13:01:00,1.74121,1.74167,1.74098,1.74147,8000000.0
2007-07-18 13:02:00,1.74237,1.74247,1.74226,1.74247,7000000.0
2007-07-18 13:03:00,1.74235,1.74268,1.74235,1.74268,8000000.0
2007-07-18 13:04:00,1.7426,1.74269,1.74253,1.74265,7000000.0
2007-07-18 13:05:00,1.74275,1.74299,1.74271,1.74299,8000000.0
2007-07-18 13:06:00,1.74303,1.74303,1.74286,1.74295,7000000.0
2007-07-18 13:07:00,1.74279,1.74279,1.74263,1.74276,7000000.0
2007-07-18 13:08:00,1.74286,1.743,1.74278,1.74286,10000000.0
2007-07-18 13:09:00,1.74286,1.74291,1.74268,1.74277,7000000.0
2007-07-18 13:10:00,1.74289,1.74291,1.74252,1.74284,9000000.0
2007-07-18 13:11:00,1.74297,1.74301,1.74269,1.74295,8000000.0
2007-07-18 13:12:00,1.74293,1.74314,1.74281,1.74313,8000000.0
2007-07-18 13:13:00,1.74298,1.74322,1.74283,1.74321,9000000.0
2007-07-18 13:14:00,1.74311,1.74326,1.743,1.74313,7000000.0
2007-07-18 13:15:00,1.74316,1.74338,1.74316,1.74338,8000000.0
2007-07-18 13:16:00,1.74337,1.74337,1.74319,1.74336,8000000.0
2007-07-18 13:17:00,1.74349,1.74352,1.74334,1.74348,9000000.0
2007-07-18 13:18:00,1.74335,1.74353,1.74332,1.74347,10000000.0
2007-07-18 13:19:00,1.7432,1.74327,1.74315,1.74321,8000000.0
2007-07-18 13:20:00,1.74339,1.74339,1.74304,1.74329,8000000.0
2007-07-18 13:21:00,1.74305,1.74305,1.74277,1.74284,7000000.0
2007-07-18 13:22:00,1.74293,1.74312,1.74278,1.74291,11000000.0
2007-07-18 13:23:00,1.74273,1.74297,1.74271,1.74297,8000000.0
2007-07-18 13:24:00,1.74263,1.74263,1.74244,1.74248,7000000.0
2007-07-18 13:25:00,1.74255,1.74282,1.74255,1.74263,11000000.0
2007-07-18 13:26:00,1.74274,1.74274,1.74256,1.74268,10000000.0
2007-07-18 13:27:00,1.74268,1.74293,1.74268,1.74284,8000000.0
2007-07-18 13:28:00,1.74274,1.74286,1.74244,1.74244,21000000.0
2007-07-18 13:29:00,1.74174,1.74174,1.74119,1.74119,17000000.0
2007-07-18 13:30:00,1.74174,1.74204,1.74167,1.74204,7000000.0
2007-07-18 13:31:00,1.74193,1.742,1.7418,1.742,9000000.0
2007-07-18 13:32:00,1.74175,1.74176,1.7417,1.74173,14000000.0
2007-07-18 13:33:00,1.74175,1.74181,1.74168,1.74168,14000000.0
2007-07-18 13:34:00,1.74185,1.74188,1.7418,1.74182,31000000.0
2007-07-18 13:35:00,1.74172,1.74172,1.74135,1.74149,17000000.0
2007-07-18 13:36:00,1.74151,1.74159,1.74133,1.74133,24000000.0
2007-07-18 13:37:00,1.74153,1.74185,1.74153,1.74172,10000000.0
2007-07-18 13:38:00,1.74135,1.74146,1.74112,1.74128,18000000.0
2007-07-18 13:39:00,1.74143,1.74144,1.74128,1.74138,15000000.0
2007-07-18 13:40:00,1.74142,1.74165,1.74136,1.74165,29000000.0
2007-07-18 13:41:00,1.74177,1.74177,1.7414,1.7414,13000000.0
2007-07-18 13:42:00,1.74127,1.74137,1.74111,1.74136,8000000.0
2007-07-18 13:43:00,1.74133,1.74133,1.74121,1.74127,10000000.0
2007-07-18 13:44:00,1.74136,1.74146,1.74118,1.74136,26000000.0
2007-07-18 13:45:00,1.74136,1.74142,1.74123,1.74132,22000000.0
2007-07-18 13:46:00,1.74134,1.74148,1.74127,1.74127,19000000.0
2007-07-18 13:47:00,1.74134,1.74147,1.7413,1.74147,17000000.0
2007-07-18 13:48:00,1.74145,1.74145,1.74127,1.74145,22000000.0
2007-07-18 13:49:00,1.74136,1.74136,1.74109,1.74109,24000000.0
2007-07-18 13:50:00,1.74118,1.74141,1.74118,1.74141,15000000.0
2007-07-18 13:51:00,1.74128,1.74146,1.74128,1.74146,22000000.0
2007-07-18 13:52:00,1.74144,1.7415,1.74129,1.74139,32000000.0
2007-07-18 13:53:00,1.74124,1.74124,1.74093,1.74093,28000000.0
2007-07-18 13:54:00,1.74093,1.74093,1.74035,1.74041,31000000.0
2007-07-18 13:55:00,1.74067,1.7408,1.74049,1.74049,20000000.0
2007-07-18 13:56:00,1.74074,1.74097,1.74074,1.74083,24000000.0
2007-07-18 13:57:00,1.74101,1.74111,1.7408,1.74082,34000000.0
2007-07-18 13:58:00,1.74053,1.74077,1.74053,1.74077,16000000.0
2007-07-18 13:59:00,1.74064,1.74077,1.74064,1.74074,30000000.0
2007-07-18 14:00:00,1.74048,1.7405,1.74036,1.74048,39000000.0
2007-07-18 14:01:00,1.73977,1.74025,1.73933,1.74025,30000000.0
2007-07-18 14:02:00,1.74053,1.74072,1.74053,1.74069,19000000.0
2007-07-18 14:03:00,1.74071,1.74075,1.74056,1.74059,23000000.0
2007-07-18 14:04:00,1.74034,1.74062,1.74034,1.74048,33000000.0
2007-07-18 14:05:00,1.74045,1.74057,1.74035,1.74057,28000000.0
2007-07-18 14:06:00,1.74066,1.74075,1.74058,1.74075,31000000.0
2007-07-18 14:07:00,1.74076,1.74083,1.74068,1.74072,31000000.0
2007-07-18 14:08:00,1.74064,1.74064,1.74014,1.74014,27000000.0
2007-07-18 14:09:00,1.74028,1.7403,1.73994,1.73994,27000000.0
2007-07-18 14:10:00,1.73963,1.7398,1.73958,1.7398,24000000.0
2007-07-18 14:11:00,1.73979,1.73979,1.73952,1.73968,21000000.0
2007-07-18 14:12:00,1.73949,1.73987,1.73949,1.73985,22000000.0
2007-07-18 14:13:00,1.74012,1.74016,1.74006,1.74016,13000000.0
2007-07-18 14:14:00,1.73997,1.73997,1.73975,1.73975,21000000.0
2007-07-18 14:15:00,1.73968,1.74003,1.73968,1.73989,25000000.0
2007-07-18 14:16:00,1.74008,1.74024,1.73995,1.74024,26000000.0
2007-07-18 14:17:00,1.74026,1.74026,1.7401,1.7401,32000000.0
2007-07-18 14:18:00,1.74013,1.74029,1.74009,1.74029,27000000.0
2007-07-18 14:19:00,1.74013,1.74024,1.7401,1.7401,35000000.0
2007-07-18 14:20:00,1.74004,1.74017,1.74001,1.7401,32000000.0
2007-07-18 14:21:00,1.74007,1.74012,1.73994,1.74008,39000000.0
2007-07-18 14:22:00,1.74033,1.74046,1.74027,1.7404,22000000.0
2007-07-18 14:23:00,1.74045,1.74069,1.74005,1.74006,40000000.0
2007-07-18 14:24:00,1.74028,1.74058,1.74023,1.74058,10000000.0
2007-07-18 14:25:00,1.74069,1.74079,1.74059,1.74068,35000000.0
2007-07-18 14:26:00,1.74078,1.74096,1.74073,1.74073,18000000.0
2007-07-18 14:27:00,1.74061,1.74086,1.7406,1.74078,28000000.0
2007-07-18 14:28:00,1.74094,1.74115,1.74081,1.74115,21000000.0
2007-07-18 14:29:00,1.74101,1.74106,1.74069,1.74077,16000000.0
2007-07-18 14:30:00,1.74013,1.74031,1.73994,1.74031,25000000.0
2007-07-18 14:31:00,1.74016,1.74028,1.74016,1.74028,26000000.0
2007-07-18 14:32:00,1.74036,1.74072,1.74031,1.74031,32000000.0
2007-07-18 14:33:00,1.73978,1.73979,1.73964,1.73964,20000000.0
2007-07-18 14:34:00,1.7395,1.7395,1.73926,1.73946,25000000.0
2007-07-18 14:35:00,1.73935,1.73935,1.73895,1.73896,23000000.0
2007-07-18 14:36:00,1.73893,1.73907,1.73893,1.73904,11000000.0
2007-07-18 14:37:00,1.73892,1.73893,1.73871,1.73871,41000000.0
2007-07-18 14:38:00,1.73893,1.73893,1.73872,1.73873,54000000.0
2007-07-18 14:39:00,1.73864,1.7389,1.73854,1.73854,36000000.0
2007-07-18 14:40:00,1.73892,1.73919,1.73871,1.73871,36000000.0
2007-07-18 14:41:00,1.73861,1.73908,1.73861,1.73903,41000000.0
2007-07-18 14:42:00,1.73895,1.73895,1.73839,1.73845,19000000.0
2007-07-18 14:43:00,1.7385,1.7385,1.73834,1.73838,20000000.0
2007-07-18 14:44:00,1.73837,1.73837,1.7381,1.73824,25000000.0
2007-07-18 14:45:00,1.73806,1.73806,1.73753,1.73779,33000000.0
2007-07-18 14:46:00,1.73805,1.73836,1.73803,1.73803,11000000.0
2007-07-18 14:47:00,1.73834,1.73849,1.73834,1.73844,7000000.0
2007-07-18 14:48:00,1.73837,1.73842,1.73817,1.73834,21000000.0
2007-07-18 14:49:00,1.73811,1.73818,1.73788,1.73795,32000000.0
2007-07-18 14:50:00,1.73822,1.73846,1.73822,1.7384,33000000.0
2007-07-18 14:51:00,1.73873,1.7388,1.73859,1.7388,37000000.0
2007-07-18 14:52:00,1.73898,1.73909,1.73893,1.73909,17000000.0
2007-07-18 14:53:00,1.73907,1.73915,1.73889,1.73893,22000000.0
2007-07-18 14:54:00,1.73865,1.73869,1.73854,1.73868,17000000.0
2007-07-18 14:55:00,1.73858,1.73865,1.73855,1.73855,7000000.0
2007-07-18 14:56:00,1.73869,1.739,1.73869,1.7388,21000000.0
2007-07-18 14:57:00,1.73865,1.73867,1.73859,1.73864,12000000.0
2007-07-18 14:58:00,1.7384,1.73877,1.7384,1.73851,31000000.0
2007-07-18 14:59:00,1.7385,1.73875,1.73804,1.73804,20000000.0
2007-07-18 15:00:00,1.73796,1.73796,1.73779,1.73792,32000000.0
2007-07-18 15:01:00,1.73799,1.73806,1.73786,1.73801,14000000.0
2007-07-18 15:02:00,1.73784,1.73809,1.7375,1.73793,26000000.0
2007-07-18 15:03:00,1.73809,1.7382,1.73786,1.73786,30000000.0
2007-07-18 15:04:00,1.73829,1.73858,1.73819,1.73852,29000000.0
2007-07-18 15:05:00,1.73861,1.73897,1.73861,1.73884,28000000.0
2007-07-18 15:06:00,1.73895,1.73895,1.73881,1.73889,16000000.0
2007-07-18 15:07:00,1.73885,1.73885,1.73866,1.73875,26000000.0
2007-07-18 15:08:00,1.73873,1.73902,1.73873,1.73901,25000000.0
2007-07-18 15:09:00,1.73904,1.73907,1.73881,1.73906,34000000.0
2007-07-18 15:10:00,1.73913,1.73929,1.73901,1.73901,36000000.0
2007-07-18 15:11:00,1.73913,1.73932,1.73913,1.7393,27000000.0
2007-07-18 15:12:00,1.7392,1.7392,1.73897,1.73897,26000000.0
2007-07-18 15:13:00,1.7391,1.73913,1.73902,1.73902,41000000.0
2007-07-18 15:14:00,1.73907,1.73933,1.73907,1.7392,30000000.0
2007-07-18 15:15:00,1.73905,1.73915,1.73904,1.73904,21000000.0
2007-07-18 15:16:00,1.73897,1.73918,1.73897,1.73918,9000000.0
2007-07-18 15:17:00,1.73895,1.73904,1.73895,1.73904,26000000.0
2007-07-18 15:18:00,1.73897,1.73901,1.73876,1.73876,10000000.0
2007-07-18 15:19:00,1.7388,1.7394,1.73876,1.7394,16000000.0
2007-07-18 15:20:00,1.73936,1.73976,1.73936,1.73961,20000000.0
2007-07-18 15:21:00,1.73952,1.73952,1.73925,1.73943,12000000.0
2007-07-18 15:22:00,1.73977,1.7398,1.73949,1.73953,22000000.0
2007-07-18 15:23:00,1.73943,1.73948,1.73932,1.73948,36000000.0
2007-07-18 15:24:00,1.73963,1.73969,1.73959,1.73961,8000000.0
2007-07-18 15:25:00,1.73954,1.73954,1.73935,1.7394,14000000.0
2007-07-18 15:26:00,1.73934,1.73934,1.73903,1.73915,40000000.0
2007-07-18 15:27:00,1.73926,1.73959,1.73926,1.73951,32000000.0
2007-07-18 15:28:00,1.73951,1.7396,1.73934,1.73956,55000000.0
2007-07-18 15:29:00,1.73963,1.73968,1.73768,1.73941,47000000.0
2007-07-18 15:30:00,1.73781,1.74052,1.73781,1.73943,71000000.0
2007-07-18 15:31:00,1.73927,1.73927,1.73914,1.73914,58000000.0
2007-07-18 15:32:00,1.73906,1.73929,1.73906,1.73919,25000000.0
2007-07-18 15:33:00,1.73936,1.73936,1.73904,1.73904,32000000.0
2007-07-18 15:34:00,1.73878,1.73888,1.73875,1.73882,22000000.0
2007-07-18 15:35:00,1.73895,1.73946,1.73895,1.73934,30000000.0
2007-07-18 15:36:00,1.73866,1.73906,1.73866,1.73906,23000000.0
2007-07-18 15:37:00,1.73925,1.73944,1.73919,1.73919,24000000.0
2007-07-18 15:38:00,1.73902,1.73902,1.73847,1.73902,61000000.0
2007-07-18 15:39:00,1.7389,1.73908,1.73878,1.73902,40000000.0
2007-07-18 15:40:00,1.73891,1.73898,1.73855,1.73855,37000000.0
2007-07-18 15:41:00,1.73834,1.73834,1.73794,1.73794,43000000.0
2007-07-18 15:42:00,1.73763,1.7381,1.73753,1.73767,41000000.0
2007-07-18 15:43:00,1.73781,1.73784,1.73755,1.7376,30000000.0
2007-07-18 15:44:00,1.73756,1.73764,1.73744,1.73764,29000000.0
2007-07-18 15:45:00,1.73731,1.73743,1.73731,1.73742,36000000.0
2007-07-18 15:46:00,1.73701,1.73701,1.73665,1.73676,24000000.0
2007-07-18 15:47:00,1.73671,1.73695,1.73659,1.73659,31000000.0
2007-07-18 15:48:00,1.73663,1.73663,1.73636,1.73663,33000000.0
2007-07-18 15:49:00,1.73671,1.73716,1.73661,1.73709,25000000.0
2007-07-18 15:50:00,1.73711,1.73724,1.73707,1.73723,11000000.0
2007-07-18 15:51:00,1.73729,1.73743,1.73722,1.73739,37000000.0
2007-07-18 15:52:00,1.73741,1.73746,1.73737,1.73746,23000000.0
2007-07-18 15:53:00,1.73755,1.73766,1.73755,1.73766,15000000.0
2007-07-18 15:54:00,1.73767,1.73771,1.73756,1.73756,26000000.0
2007-07-18 15:55:00,1.73747,1.73747,1.73727,1.7374,33000000.0
2007-07-18 15:56:00,1.73724,1.73751,1.73724,1.73745,36000000.0
2007-07-18 15:57:00,1.73738,1.73773,1.73738,1.73751,34000000.0
2007-07-18 15:58:00,1.73737,1.73763,1.73737,1.73763,24000000.0
2007-07-18 15:59:00,1.73762,1.73765,1.7373,1.73751,23000000.0
2007-07-18 16:00:00,1.73751,1.73766,1.73741,1.7376,51000000.0
2007-07-18 16:01:00,1.73759,1.73794,1.73757,1.73794,31000000.0
2007-07-18 16:02:00,1.73777,1.73787,1.73762,1.73776,29000000.0
2007-07-18 16:03:00,1.73817,1.73823,1.73808,1.7382,51000000.0
2007-07-18 16:04:00,1.73839,1.73857,1.73823,1.73823,38000000.0
2007-07-18 16:05:00,1.73801,1.73853,1.73801,1.73853,37000000.0
2007-07-18 16:06:00,1.73813,1.73834,1.73805,1.73834,33000000.0
2007-07-18 16:07:00,1.73841,1.73879,1.73831,1.73879,37000000.0
2007-07-18 16:08:00,1.73851,1.73924,1.73851,1.73901,37000000.0
2007-07-18 16:09:00,1.73909,1.73922,1.7389,1.73922,44000000.0
2007-07-18 16:10:00,1.73937,1.73961,1.73935,1.73935,41000000.0
2007-07-18 16:11:00,1.73966,1.73992,1.73952,1.73952,27000000.0
2007-07-18 16:12:00,1.73971,1.73987,1.73971,1.73983,22000000.0
2007-07-18 16:13:00,1.73984,1.73984,1.73931,1.73931,38000000.0
2007-07-18 16:14:00,1.73901,1.73911,1.73901,1.73906,41000000.0
2007-07-18 16:15:00,1.73907,1.73911,1.73894,1.73902,42000000.0
2007-07-18 16:16:00,1.73927,1.73927,1.73893,1.73905,45000000.0
2007-07-18 16:17:00,1.73904,1.73915,1.73904,1.73905,22000000.0
2007-07-18 16:18:00,1.7389,1.73922,1.7389,1.73922,49000000.0
2007-07-18 16:19:00,1.73922,1.73922,1.73866,1.73866,27000000.0
2007-07-18 16:20:00,1.73835,1.73853,1.73835,1.73853,52000000.0
2007-07-18 16:21:00,1.73863,1.73863,1.73844,1.73863,37000000.0
2007-07-18 16:22:00,1.73881,1.73972,1.73881,1.73972,50000000.0
2007-07-18 16:23:00,1.73967,1.73967,1.73918,1.73932,48000000.0
2007-07-18 16:24:00,1.73927,1.73946,1.73926,1.7393,44000000.0
2007-07-18 16:25:00,1.73911,1.73938,1.73911,1.73938,28000000.0
2007-07-18 16:26:00,1.73966,1.73974,1.73964,1.73966,41000000.0
2007-07-18 16:27:00,1.73966,1.73982,1.7394,1.7394,46000000.0
2007-07-18 16:28:00,1.73917,1.73924,1.73902,1.73924,34000000.0
2007-07-18 16:29:00,1.73899,1.73922,1.73899,1.73906,24000000.0
2007-07-18 16:30:00,1.73887,1.73887,1.73862,1.73862,43000000.0
2007-07-18 16:31:00,1.73864,1.73874,1.73843,1.73871,36000000.0
2007-07-18 16:32:00,1.73868,1.73898,1.73852,1.73898,34000000.0
2007-07-18 16:33:00,1.73902,1.73904,1.73869,1.73904,41000000.0
2007-07-18 16:34:00,1.73892,1.73898,1.73874,1.73878,29000000.0
2007-07-18 16:35:00,1.73877,1.73907,1.73876,1.73907,53000000.0
2007-07-18 16:36:00,1.73903,1.7393,1.73899,1.7393,43000000.0
2007-07-18 16:37:00,1.73919,1.73919,1.739,1.73904,56000000.0
2007-07-18 16:38:00,1.73903,1.73936,1.73903,1.73917,34000000.0
2007-07-18 16:39:00,1.73873,1.73887,1.7387,1.7387,43000000.0
2007-07-18 16:40:00,1.73859,1.73887,1.73848,1.73873,63000000.0
2007-07-18 16:41:00,1.73865,1.73891,1.73845,1.73883,44000000.0
2007-07-18 16:42:00,1.739,1.739,1.73878,1.739,57000000.0
2007-07-18 16:43:00,1.7389,1.73898,1.73875,1.73875,20000000.0
2007-07-18 16:44:00,1.73879,1.73902,1.73867,1.73867,34000000.0
2007-07-18 16:45:00,1.7387,1.73917,1.7387,1.73913,41000000.0
2007-07-18 16:46:00,1.73907,1.73936,1.73907,1.73936,59000000.0
2007-07-18 16:47:00,1.73928,1.73988,1.73928,1.73977,55000000.0
2007-07-18 16:48:00,1.73989,1.73989,1.73957,1.73982,46000000.0
2007-07-18 16:49:00,1.73975,1.73975,1.73961,1.73972,35000000.0
2007-07-18 16:50:00,1.73947,1.73947,1.73894,1.73894,45000000.0
2007-07-18 16:51:00,1.73885,1.73888,1.73873,1.73879,30000000.0
2007-07-18 16:52:00,1.73925,1.73973,1.73925,1.73951,30000000.0
2007-07-18 16:53:00,1.7397,1.73991,1.73955,1.73991,19000000.0
2007-07-18 16:54:00,1.74018,1.74026,1.73979,1.73979,18000000.0
2007-07-18 16:55:00,1.7399,1.7399,1.7397,1.7397,40000000.0
2007-07-18 16:56:00,1.74001,1.74001,1.73983,1.73983,37000000.0
2007-07-18 16:57:00,1.73989,1.74014,1.73989,1.73993,17000000.0
2007-07-18 16:58:00,1.73968,1.73968,1.73934,1.73946,45000000.0
2007-07-18 16:59:00,1.73936,1.73936,1.73882,1.73882,39000000.0
2007-07-18 17:00:00,1.7389,1.73924,1.73889,1.73909,47000000.0
2007-07-18 17:01:00,1.73926,1.73926,1.73895,1.73922,26000000.0
2007-07-18 17:02:00,1.73938,1.73977,1.73938,1.73975,33000000.0
2007-07-18 17:03:00,1.7399,1.73999,1.73968,1.73986,33000000.0
2007-07-18 17:04:00,1.73973,1.73975,1.73964,1.73967,37000000.0
2007-07-18 17:05:00,1.73972,1.73982,1.73971,1.73975,35000000.0
2007-07-18 17:06:00,1.73967,1.73967,1.73944,1.73965,46000000.0
2007-07-18 17:07:00,1.73944,1.73968,1.73944,1.73961,33000000.0
2007-07-18 17:08:00,1.73942,1.7396,1.73939,1.73955,45000000.0
2007-07-18 17:09:00,1.73973,1.73986,1.73973,1.73981,47000000.0
2007-07-18 17:10:00,1.7397,1.7397,1.73959,1.73959,36000000.0
2007-07-18 17:11:00,1.73959,1.73994,1.73959,1.73988,44000000.0
2007-07-18 17:12:00,1.74015,1.74036,1.74011,1.7402,23000000.0
2007-07-18 17:13:00,1.74005,1.74016,1.73997,1.74007,35000000.0
2007-07-18 17:14:00,1.73984,1.73984,1.73951,1.73951,27000000.0
2007-07-18 17:15:00,1.73954,1.7397,1.73947,1.7397,26000000.0
2007-07-18 17:16:00,1.73984,1.74016,1.73984,1.74016,27000000.0
2007-07-18 17:17:00,1.74044,1.74044,1.73938,1.73938,38000000.0
2007-07-18 17:18:00,1.73949,1.73949,1.73929,1.73938,29000000.0
2007-07-18 17:19:00,1.73942,1.73968,1.73938,1.73968,19000000.0
2007-07-18 17:20:00,1.73969,1.73981,1.73969,1.73971,29000000.0
2007-07-18 17:21:00,1.73979,1.73979,1.73967,1.73967,26000000.0
2007-07-18 17:22:00,1.73965,1.73988,1.73965,1.73988,30000000.0
2007-07-18 17:23:00,1.74016,1.74021,1.73999,1.73999,32000000.0
2007-07-18 17:24:00,1.73982,1.73984,1.73955,1.73957,23000000.0
2007-07-18 17:25:00,1.73989,1.74022,1.73989,1.74012,20000000.0
2007-07-18 17:26:00,1.73988,1.73988,1.73969,1.73973,18000000.0
2007-07-18 17:27:00,1.73977,1.73994,1.73977,1.73994,44000000.0
2007-07-18 17:28:00,1.74007,1.74007,1.73959,1.73965,39000000.0
2007-07-18 17:29:00,1.73952,1.73975,1.73936,1.73936,36000000.0
2007-07-18 17:30:00,1.73931,1.73976,1.73931,1.73976,61000000.0
2007-07-18 17:31:00,1.74025,1.74038,1.74018,1.74027,62000000.0
2007-07-18 17:32:00,1.7401,1.7401,1.73955,1.73955,54000000.0
2007-07-18 17:33:00,1.73952,1.73964,1.73943,1.73964,64000000.0
2007-07-18 17:34:00,1.73976,1.74002,1.73976,1.74002,60000000.0
2007-07-18 17:35:00,1.74007,1.74007,1.73983,1.73983,43000000.0
2007-07-18 17:36:00,1.73983,1.74003,1.73983,1.7399,58000000.0
2007-07-18 17:37:00,1.73987,1.74022,1.73981,1.73981,47000000.0
2007-07-18 17:38:00,1.73968,1.74001,1.73968,1.73975,44000000.0
2007-07-18 17:39:00,1.73968,1.73985,1.73968,1.73978,41000000.0
2007-07-18 17:40:00,1.73981,1.74001,1.73981,1.74001,59000000.0
2007-07-18 17:41:00,1.74,1.74,1.7398,1.7398,50000000.0
2007-07-18 17:42:00,1.73979,1.74005,1.73977,1.73981,37000000.0
2007-07-18 17:43:00,1.73967,1.74007,1.73957,1.74007,33000000.0
2007-07-18 17:44:00,1.74015,1.74022,1.73985,1.73985,46000000.0
2007-07-18 17:45:00,1.73968,1.7397,1.73953,1.73958,49000000.0
2007-07-18 17:46:00,1.73946,1.73959,1.73928,1.73945,56000000.0
2007-07-18 17:47:00,1.73921,1.73921,1.73882,1.73887,65000000.0
2007-07-18 17:48:00,1.73876,1.73903,1.73876,1.73903,61000000.0
2007-07-18 17:49:00,1.73896,1.73896,1.73858,1.73858,72000000.0
2007-07-18 17:50:00,1.73845,1.73884,1.73844,1.73884,53000000.0
2007-07-18 17:51:00,1.73887,1.73893,1.73873,1.73893,54000000.0
2007-07-18 17:52:00,1.73899,1.739,1.73878,1.73879,51000000.0
2007-07-18 17:53:00,1.73889,1.73915,1.73881,1.73881,42000000.0
2007-07-18 17:54:00,1.7385,1.73857,1.73836,1.73857,32000000.0
2007-07-18 17:55:00,1.7383,1.73836,1.73812,1.73822,32000000.0
2007-07-18 17:56:00,1.73819,1.7382,1.73805,1.73807,47000000.0
2007-07-18 17:57:00,1.73803,1.73823,1.73801,1.73823,34000000.0
2007-07-18 17:58:00,1.73819,1.73823,1.73807,1.73823,44000000.0
2007-07-18 17:59:00,1.7385,1.73856,1.7384,1.73855,39000000.0
2007-07-18 18:00:00,1.73843,1.73843,1.7374,1.7374,32000000.0
2007-07-18 18:01:00,1.73697,1.73699,1.73666,1.73699,52000000.0
2007-07-18 18:02:00,1.73688,1.73782,1.73688,1.73782,30000000.0
2007-07-18 18:03:00,1.73819,1.73836,1.73796,1.73823,38000000.0
2007-07-18 18:04:00,1.73828,1.73833,1.73813,1.73833,38000000.0
2007-07-18 18:05:00,1.73842,1.73842,1.73823,1.73829,36000000.0
2007-07-18 18:06:00,1.73826,1.7384,1.73826,1.73827,32000000.0
2007-07-18 18:07:00,1.7382,1.7382,1.73803,1.73809,38000000.0
2007-07-18 18:08:00,1.73828,1.73842,1.73813,1.73842,56000000.0
2007-07-18 18:09:00,1.73835,1.73835,1.7381,1.7381,34000000.0
2007-07-18 18:10:00,1.7381,1.73813,1.73782,1.73782,26000000.0
2007-07-18 18:11:00,1.73778,1.73782,1.73766,1.73766,34000000.0
2007-07-18 18:12:00,1.73772,1.73811,1.73772,1.73811,24000000.0
2007-07-18 18:13:00,1.73824,1.73854,1.73824,1.7384,30000000.0
2007-07-18 18:14:00,1.73861,1.73895,1.73839,1.73895,22000000.0
2007-07-18 18:15:00,1.73909,1.73922,1.73909,1.73922,21000000.0
2007-07-18 18:16:00,1.73911,1.73923,1.73896,1.73923,66000000.0
2007-07-18 18:17:00,1.73942,1.73945,1.73927,1.73934,60000000.0
2007-07-18 18:18:00,1.7394,1.73948,1.73935,1.73935,33000000.0
2007-07-18 18:19:00,1.73949,1.73953,1.73922,1.73928,46000000.0
2007-07-18 18:20:00,1.73941,1.73941,1.73916,1.73931,61000000.0
2007-07-18 18:21:00,1.73937,1.73949,1.73937,1.73949,37000000.0
2007-07-18 18:22:00,1.73965,1.73972,1.73945,1.73972,49000000.0
2007-07-18 18:23:00,1.73914,1.73935,1.73894,1.73935,34000000.0
2007-07-18 18:24:00,1.73928,1.74018,1.73928,1.74018,47000000.0
2007-07-18 18:25:00,1.74002,1.74002,1.73961,1.73964,31000000.0
2007-07-18 18:26:00,1.74011,1.74019,1.73996,1.74019,43000000.0
2007-07-18 18:27:00,1.74026,1.74026,1.74005,1.74011,35000000.0
2007-07-18 18:28:00,1.74011,1.74014,1.74007,1.74009,18000000.0
2007-07-18 18:29:00,1.7401,1.74049,1.7401,1.74013,24000000.0
2007-07-18 18:30:00,1.74018,1.74029,1.74017,1.74024,32000000.0
2007-07-18 18:31:00,1.74007,1.74007,1.73961,1.73961,46000000.0
2007-07-18 18:32:00,1.73954,1.73968,1.73943,1.73964,55000000.0
2007-07-18 18:33:00,1.73965,1.73982,1.73961,1.73965,29000000.0
2007-07-18 18:34:00,1.73949,1.73951,1.73943,1.7395,32000000.0
2007-07-18 18:35:00,1.73935,1.73953,1.73927,1.7393,47000000.0
2007-07-18 18:36:00,1.7394,1.73955,1.73933,1.73955,65000000.0
2007-07-18 18:37:00,1.73947,1.73965,1.73947,1.73954,63000000.0
2007-07-18 18:38:00,1.7394,1.73968,1.73938,1.73952,61000000.0
2007-07-18 18:39:00,1.73955,1.73966,1.73947,1.7395,37000000.0
2007-07-18 18:40:00,1.7396,1.73968,1.73942,1.73965,52000000.0
2007-07-18 18:41:00,1.73973,1.73988,1.73938,1.73954,68000000.0
2007-07-18 18:42:00,1.73961,1.73961,1.73907,1.73945,40000000.0
2007-07-18 18:43:00,1.73903,1.73903,1.73898,1.73902,39000000.0
2007-07-18 18:44:00,1.73904,1.73908,1.73904,1.73904,33000000.0
2007-07-18 18:45:00,1.73898,1.73902,1.73881,1.73881,57000000.0
2007-07-18 18:46:00,1.73844,1.73876,1.73799,1.73816,61000000.0
2007-07-18 18:47:00,1.73866,1.7388,1.73865,1.73878,41000000.0
2007-07-18 18:48:00,1.73873,1.73873,1.73823,1.73823,26000000.0
2007-07-18 18:49:00,1.73819,1.73832,1.73808,1.73809,31000000.0
2007-07-18 18:50:00,1.73799,1.73799,1.73724,1.7376,37000000.0
2007-07-18 18:51:00,1.73756,1.73756,1.7374,1.7374,17000000.0
2007-07-18 18:52:00,1.73726,1.73751,1.73723,1.73751,33000000.0
2007-07-18 18:53:00,1.73779,1.73779,1.73747,1.73768,31000000.0
2007-07-18 18:54:00,1.73772,1.73797,1.73772,1.73791,11000000.0
2007-07-18 18:55:00,1.73779,1.73799,1.73776,1.73782,22000000.0
2007-07-18 18:56:00,1.73781,1.73786,1.73764,1.73778,16000000.0
2007-07-18 18:57:00,1.73778,1.73794,1.73778,1.73787,15000000.0
2007-07-18 18:58:00,1.73781,1.73781,1.73773,1.73777,19000000.0
2007-07-18 18:59:00,1.73771,1.73771,1.73747,1.73747,26000000.0
2007-07-18 19:00:00,1.73746,1.73756,1.73742,1.73756,12000000.0
2007-07-18 19:01:00,1.73688,1.73698,1.73681,1.73685,18000000.0
2007-07-18 19:02:00,1.73748,1.73761,1.73747,1.73759,23000000.0
2007-07-18 19:03:00,1.73766,1.73779,1.73766,1.73771,21000000.0
2007-07-18 19:04:00,1.73767,1.73778,1.73764,1.73778,55000000.0
2007-07-18 19:05:00,1.73779,1.7378,1.73775,1.73776,42000000.0
2007-07-18 19:06:00,1.73777,1.73804,1.73766,1.73803,63000000.0
2007-07-18 19:07:00,1.73809,1.7382,1.73808,1.73819,39000000.0
2007-07-18 19:08:00,1.73823,1.73849,1.73823,1.73849,32000000.0
2007-07-18 19:09:00,1.73834,1.73834,1.73788,1.73823,56000000.0
2007-07-18 19:10:00,1.73847,1.7386,1.73841,1.7386,27000000.0
2007-07-18 19:11:00,1.73797,1.73797,1.73767,1.73767,36000000.0
2007-07-18 19:12:00,1.73868,1.73871,1.73865,1.73869,25000000.0
2007-07-18 19:13:00,1.73772,1.73818,1.73726,1.73726,23000000.0
2007-07-18 19:14:00,1.7384,1.73841,1.73827,1.73841,37000000.0
2007-07-18 19:15:00,1.73843,1.73846,1.73829,1.73841,17000000.0
2007-07-18 19:16:00,1.73842,1.73853,1.73836,1.73853,23000000.0
2007-07-18 19:17:00,1.73874,1.73925,1.73874,1.73925,17000000.0
2007-07-18 19:18:00,1.7393,1.7395,1.73919,1.7395,30000000.0
2007-07-18 19:19:00,1.7393,1.73955,1.7393,1.73955,36000000.0
2007-07-18 19:20:00,1.73963,1.73981,1.73963,1.73981,23000000.0
2007-07-18 19:21:00,1.73978,1.73978,1.73941,1.73941,21000000.0
2007-07-18 19:22:00,1.73947,1.73948,1.73924,1.73932,25000000.0
2007-07-18 19:23:00,1.73928,1.73928,1.73889,1.73889,12000000.0
2007-07-18 19:24:00,1.73855,1.73904,1.73855,1.73904,39000000.0
2007-07-18 19:25:00,1.73894,1.73894,1.73839,1.73849,49000000.0
2007-07-18 19:26:00,1.73854,1.73854,1.73831,1.73831,48000000.0
2007-07-18 19:27:00,1.7383,1.7385,1.7383,1.73843,51000000.0
2007-07-18 19:28:00,1.73855,1.73864,1.7385,1.73864,40000000.0
2007-07-18 19:29:00,1.73891,1.73905,1.73877,1.73883,28000000.0
2007-07-18 19:30:00,1.73915,1.73942,1.73907,1.73911,32000000.0
2007-07-18 19:31:00,1.73909,1.73939,1.73909,1.7392,28000000.0
2007-07-18 19:32:00,1.73946,1.7398,1.73946,1.73947,31000000.0
2007-07-18 19:33:00,1.73945,1.7396,1.73936,1.73952,14000000.0
2007-07-18 19:34:00,1.73948,1.73961,1.73934,1.73943,49000000.0
2007-07-18 19:35:00,1.73921,1.73941,1.73919,1.73941,28000000.0
2007-07-18 19:36:00,1.73964,1.73969,1.7396,1.73968,16000000.0
2007-07-18 19:37:00,1.73958,1.73963,1.73946,1.7395,26000000.0
2007-07-18 19:38:00,1.73923,1.73928,1.73916,1.73924,8000000.0
2007-07-18 19:39:00,1.73918,1.73918,1.73896,1.73914,13000000.0
2007-07-18 19:40:00,1.73919,1.73935,1.73916,1.73935,16000000.0
2007-07-18 19:41:00,1.73929,1.73929,1.73908,1.73909,17000000.0
2007-07-18 19:42:00,1.73901,1.73932,1.73899,1.73932,19000000.0
2007-07-18 19:43:00,1.73945,1.73958,1.73945,1.73952,21000000.0
2007-07-18 19:44:00,1.73938,1.73944,1.73909,1.73909,21000000.0
2007-07-18 19:45:00,1.73908,1.73931,1.73891,1.73915,33000000.0
2007-07-18 19:46:00,1.73954,1.73961,1.73921,1.73959,18000000.0
2007-07-18 19:47:00,1.7394,1.7394,1.73917,1.73917,22000000.0
2007-07-18 19:48:00,1.73921,1.73926,1.73912,1.73913,18000000.0
2007-07-18 19:49:00,1.73917,1.73934,1.73917,1.73925,27000000.0
2007-07-18 19:50:00,1.73939,1.73958,1.73939,1.73957,23000000.0
2007-07-18 19:51:00,1.73939,1.73939,1.73931,1.73934,25000000.0
2007-07-18 19:52:00,1.73938,1.73943,1.73933,1.73943,15000000.0
2007-07-18 19:53:00,1.73948,1.73965,1.73943,1.73965,21000000.0
2007-07-18 19:54:00,1.73973,1.73976,1.73967,1.73969,9000000.0
2007-07-18 19:55:00,1.73969,1.73969,1.7394,1.73968,30000000.0
2007-07-18 19:56:00,1.73968,1.73968,1.73954,1.73961,20000000.0
2007-07-18 19:57:00,1.73956,1.73967,1.73956,1.73965,12000000.0
2007-07-18 19:58:00,1.73961,1.73968,1.73961,1.73965,13000000.0
2007-07-18 19:59:00,1.73958,1.73958,1.73945,1.7395,31000000.0
2007-07-18 20:00:00,1.73954,1.73963,1.73951,1.73957,23000000.0
2007-07-18 20:01:00,1.73977,1.73977,1.73959,1.73959,13000000.0
2007-07-18 20:02:00,1.7395,1.7395,1.73904,1.73929,20000000.0
2007-07-18 20:03:00,1.73909,1.73926,1.73909,1.73912,18000000.0
2007-07-18 20:04:00,1.73898,1.73908,1.7388,1.7388,27000000.0
2007-07-18 20:05:00,1.73868,1.73917,1.73868,1.73917,23000000.0
2007-07-18 20:06:00,1.73898,1.73899,1.73883,1.73899,13000000.0
2007-07-18 20:07:00,1.73854,1.73914,1.73854,1.739,29000000.0
2007-07-18 20:08:00,1.73915,1.7394,1.73914,1.73914,15000000.0
2007-07-18 20:09:00,1.73912,1.73937,1.73912,1.73937,17000000.0
2007-07-18 20:10:00,1.73931,1.73931,1.73903,1.7391,8000000.0
2007-07-18 20:11:00,1.73895,1.73921,1.73889,1.73921,10000000.0
2007-07-18 20:12:00,1.73923,1.73923,1.7389,1.7389,15000000.0
2007-07-18 20:13:00,1.7389,1.73897,1.7387,1.73892,17000000.0
2007-07-18 20:14:00,1.73877,1.7391,1.73873,1.7391,15000000.0
2007-07-18 20:15:00,1.73925,1.73929,1.73915,1.73929,10000000.0
2007-07-18 20:16:00,1.73932,1.73951,1.73929,1.73949,22000000.0
2007-07-18 20:17:00,1.73945,1.73963,1.73909,1.73946,7000000.0
2007-07-18 20:18:00,1.73962,1.73967,1.7394,1.7394,24000000.0
2007-07-18 20:19:00,1.73949,1.73964,1.73949,1.73954,9000000.0
2007-07-18 20:20:00,1.73928,1.73935,1.73916,1.73925,14000000.0
2007-07-18 20:21:00,1.73928,1.73928,1.73912,1.73913,7000000.0
2007-07-18 20:22:00,1.73937,1.73942,1.73933,1.73934,12000000.0
2007-07-18 20:23:00,1.73932,1.73945,1.73932,1.73942,8000000.0
2007-07-18 20:24:00,1.73932,1.7397,1.73931,1.73949,15000000.0
2007-07-18 20:25:00,1.73941,1.73964,1.73941,1.73955,16000000.0
2007-07-18 20:26:00,1.73957,1.7398,1.73956,1.73962,22000000.0
2007-07-18 20:27:00,1.73943,1.73952,1.73935,1.73945,11000000.0
2007-07-18 20:28:00,1.73949,1.73959,1.73948,1.73956,7000000.0
2007-07-18 20:29:00,1.73951,1.73959,1.73932,1.73932,20000000.0
2007-07-18 20:30:00,1.7392,1.73943,1.73915,1.73936,27000000.0
2007-07-18 20:31:00,1.73937,1.73937,1.73918,1.73918,17000000.0
2007-07-18 20:32:00,1.73932,1.73937,1.73927,1.73927,20000000.0
2007-07-18 20:33:00,1.73932,1.73932,1.7391,1.73926,14000000.0
2007-07-18 20:34:00,1.73882,1.73913,1.73882,1.73913,28000000.0
2007-07-18 20:35:00,1.73925,1.73929,1.73914,1.7392,23000000.0
2007-07-18 20:36:00,1.73931,1.73942,1.73931,1.73942,11000000.0
2007-07-18 20:37:00,1.73926,1.73929,1.73919,1.73929,7000000.0
2007-07-18 20:38:00,1.73947,1.73948,1.73933,1.7394,10000000.0
2007-07-18 20:39:00,1.73926,1.73926,1.73886,1.73886,9000000.0
2007-07-18 20:40:00,1.73886,1.73918,1.73886,1.73914,8000000.0
2007-07-18 20:41:00,1.73924,1.73927,1.73918,1.7392,8000000.0
2007-07-18 20:42:00,1.73896,1.73908,1.7389,1.7389,15000000.0
2007-07-18 20:43:00,1.73905,1.73918,1.73905,1.73912,12000000.0
2007-07-18 20:44:00,1.73921,1.73942,1.73919,1.73942,7000000.0
2007-07-18 20:45:00,1.73914,1.73929,1.73878,1.73894,12000000.0
2007-07-18 20:46:00,1.73942,1.73943,1.73926,1.73928,9000000.0
2007-07-18 20:47:00,1.73919,1.73933,1.73919,1.73923,11000000.0
2007-07-18 20:48:00,1.7392,1.73954,1.7392,1.73926,11000000.0
2007-07-18 20:49:00,1.7395,1.73977,1.7395,1.73976,18000000.0
2007-07-18 20:50:00,1.73987,1.74008,1.73987,1.74008,7000000.0
2007-07-18 20:51:00,1.73985,1.74,1.73985,1.74,18000000.0
2007-07-18 20:52:00,1.73988,1.73988,1.73892,1.73985,15000000.0
2007-07-18 20:53:00,1.74,1.74,1.73977,1.73978,8000000.0
2007-07-18 20:54:00,1.73952,1.73958,1.73947,1.73951,10000000.0
2007-07-18 20:55:00,1.73951,1.73964,1.73915,1.73915,8000000.0
2007-07-18 20:56:00,1.7392,1.73951,1.7392,1.73951,8000000.0
2007-07-18 20:57:00,1.73936,1.73936,1.73915,1.73926,18000000.0
2007-07-18 20:58:00,1.73904,1.73929,1.73899,1.73908,14000000.0
2007-07-18 20:59:00,1.73901,1.73901,1.73885,1.73888,8000000.0
2007-07-18 21:00:00,1.73873,1.73891,1.73873,1.73887,11000000.0
2007-07-18 21:01:00,1.73881,1.73889,1.73879,1.73887,16000000.0
2007-07-18 21:02:00,1.7389,1.7389,1.73873,1.73874,7000000.0
2007-07-18 21:03:00,1.73867,1.73869,1.73854,1.73858,13000000.0
2007-07-18 21:04:00,1.73857,1.73877,1.73856,1.73871,8000000.0
2007-07-18 21:05:00,1.73896,1.73896,1.73882,1.73889,11000000.0
2007-07-18 21:06:00,1.73888,1.73892,1.73883,1.73892,8000000.0
2007-07-18 21:07:00,1.73882,1.73894,1.73882,1.73887,7000000.0
2007-07-18 21:08:00,1.73876,1.73876,1.73861,1.73861,11000000.0
2007-07-18 21:09:00,1.73827,1.73829,1.73823,1.73829,9000000.0
2007-07-18 21:10:00,1.73833,1.73864,1.73833,1.73864,11000000.0
2007-07-18 21:11:00,1.73871,1.73889,1.7387,1.7387,8000000.0
2007-07-18 21:12:00,1.73865,1.73865,1.73672,1.73858,10000000.0
2007-07-18 21:13:00,1.73855,1.73861,1.73855,1.73857,8000000.0
2007-07-18 21:14:00,1.73876,1.73876,1.73839,1.73839,8000000.0
2007-07-18 21:15:00,1.73838,1.73841,1.73833,1.73841,11000000.0
2007-07-18 21:16:00,1.73862,1.73862,1.73847,1.73847,9000000.0
2007-07-18 21:17:00,1.73864,1.73864,1.73842,1.73852,7000000.0
2007-07-18 21:18:00,1.73841,1.73851,1.73841,1.73851,7000000.0
2007-07-18 21:19:00,1.73846,1.73851,1.73839,1.73851,8000000.0
2007-07-18 21:20:00,1.73867,1.73867,1.73836,1.73849,12000000.0
2007-07-18 21:21:00,1.73848,1.73869,1.73839,1.73869,8000000.0
2007-07-18 21:22:00,1.73878,1.73878,1.73864,1.73877,7000000.0
2007-07-18 21:23:00,1.73875,1.73887,1.73872,1.73883,10000000.0
2007-07-18 21:24:00,1.73889,1.73901,1.73888,1.73901,8000000.0
2007-07-18 21:26:00,1.73871,1.73876,1.73867,1.73876,5000000.0
2007-07-18 21:27:00,1.73898,1.73898,1.73866,1.73881,31000000.0
2007-07-18 21:28:00,1.73878,1.73878,1.73843,1.73843,20000000.0
2007-07-18 21:29:00,1.73813,1.73829,1.73811,1.73811,8000000.0
2007-07-18 21:30:00,1.73818,1.73831,1.73818,1.73831,9000000.0
2007-07-18 21:31:00,1.73829,1.73829,1.73812,1.73812,7000000.0
2007-07-18 21:32:00,1.73831,1.73831,1.7382,1.73824,8000000.0
2007-07-18 21:33:00,1.73816,1.73828,1.73804,1.73828,7000000.0
2007-07-18 21:34:00,1.73829,1.73838,1.73824,1.73838,10000000.0
2007-07-18 21:35:00,1.73844,1.73854,1.73844,1.73854,11000000.0
2007-07-18 21:36:00,1.73843,1.73843,1.73816,1.7382,11000000.0
2007-07-18 21:37:00,1.73823,1.73831,1.73816,1.73826,11000000.0
2007-07-18 21:38:00,1.7381,1.73832,1.73773,1.73821,26000000.0
2007-07-18 21:39:00,1.73811,1.73821,1.73803,1.73814,18000000.0
2007-07-18 21:40:00,1.73816,1.73832,1.7381,1.73832,12000000.0
2007-07-18 21:41:00,1.73837,1.73837,1.73811,1.73822,7000000.0
2007-07-18 21:42:00,1.73822,1.73825,1.7382,1.7382,7000000.0
2007-07-18 21:43:00,1.73835,1.7384,1.7383,1.73838,11000000.0
2007-07-18 21:44:00,1.73844,1.73844,1.73827,1.7384,18000000.0
2007-07-18 21:45:00,1.73838,1.73861,1.73838,1.73861,7000000.0
2007-07-18 21:46:00,1.73854,1.73856,1.73852,1.73854,15000000.0
2007-07-18 21:47:00,1.7389,1.739,1.7389,1.739,7000000.0
2007-07-18 21:48:00,1.73833,1.73842,1.7383,1.7383,7000000.0
2007-07-18 21:49:00,1.73825,1.73825,1.73813,1.73825,8000000.0
2007-07-18 21:50:00,1.73838,1.73849,1.73838,1.73849,10000000.0
2007-07-18 21:51:00,1.7388,1.73886,1.73876,1.73885,8000000.0
2007-07-18 21:52:00,1.73874,1.73874,1.73863,1.73863,10000000.0
2007-07-18 21:53:00,1.73858,1.73877,1.73855,1.73855,8000000.0
2007-07-18 21:54:00,1.73865,1.73865,1.7385,1.7385,9000000.0
2007-07-18 21:55:00,1.7385,1.73854,1.73843,1.73848,11000000.0
2007-07-18 21:56:00,1.73774,1.73795,1.73774,1.73781,7000000.0
2007-07-18 21:57:00,1.73774,1.73789,1.73774,1.73778,13000000.0
2007-07-18 21:58:00,1.73773,1.73786,1.73767,1.73767,16000000.0
2007-07-18 21:59:00,1.73788,1.73803,1.7378,1.73783,25000000.0
2007-07-18 22:00:00,1.73793,1.73793,1.73775,1.73776,12000000.0
2007-07-18 22:01:00,1.73786,1.73793,1.73782,1.73792,6000000.0
2007-07-18 22:02:00,1.73777,1.73777,1.73765,1.73765,11000000.0
2007-07-18 22:03:00,1.73771,1.73771,1.73756,1.73756,9000000.0
2007-07-18 22:04:00,1.73773,1.73785,1.73768,1.73768,11000000.0
2007-07-18 22:05:00,1.73756,1.73766,1.73743,1.73743,16000000.0
2007-07-18 22:06:00,1.73799,1.73805,1.73786,1.73803,8000000.0
2007-07-18 22:07:00,1.73781,1.73781,1.73744,1.73744,15000000.0
2007-07-18 22:08:00,1.73757,1.73757,1.73743,1.73744,30000000.0
2007-07-18 22:09:00,1.73735,1.73748,1.73735,1.73748,13000000.0
2007-07-18 22:10:00,1.73781,1.73781,1.73755,1.73762,8000000.0
2007-07-18 22:11:00,1.73761,1.73761,1.7374,1.73742,8000000.0
2007-07-18 22:12:00,1.73726,1.73736,1.73724,1.73736,15000000.0
2007-07-18 22:13:00,1.73741,1.73742,1.73738,1.73742,10000000.0
2007-07-18 22:14:00,1.73745,1.73747,1.7374,1.7374,13000000.0
2007-07-18 22:15:00,1.73744,1.73771,1.73714,1.73771,9000000.0
2007-07-18 22:16:00,1.73797,1.73802,1.73794,1.73802,8000000.0
2007-07-18 22:17:00,1.73755,1.73779,1.73746,1.73746,16000000.0
2007-07-18 22:18:00,1.73785,1.73796,1.73785,1.73796,9000000.0
2007-07-18 22:19:00,1.73817,1.7383,1.73813,1.73813,9000000.0
2007-07-18 22:20:00,1.73813,1.73841,1.73779,1.73841,7000000.0
2007-07-18 22:21:00,1.73834,1.73857,1.73834,1.73857,11000000.0
2007-07-18 22:22:00,1.7386,1.7386,1.73842,1.73842,11000000.0
2007-07-18 22:23:00,1.73808,1.73829,1.73808,1.73819,15000000.0
2007-07-18 22:24:00,1.73806,1.73827,1.73806,1.73811,10000000.0
2007-07-18 22:25:00,1.73815,1.73815,1.73781,1.73781,8000000.0
2007-07-18 22:26:00,1.73742,1.73754,1.73721,1.73721,10000000.0
2007-07-18 22:27:00,1.73705,1.73725,1.73705,1.73725,10000000.0
2007-07-18 22:28:00,1.73755,1.73768,1.73751,1.73766,8000000.0
2007-07-18 22:29:00,1.73765,1.7377,1.73738,1.7377,7000000.0
2007-07-18 22:30:00,1.73767,1.73767,1.73745,1.73745,11000000.0
2007-07-18 22:31:00,1.7375,1.73767,1.73749,1.73767,22000000.0
2007-07-18 22:32:00,1.73773,1.73791,1.73773,1.73791,7000000.0
2007-07-18 22:33:00,1.73789,1.7381,1.73784,1.73787,38000000.0
2007-07-18 22:34:00,1.73794,1.73801,1.73772,1.73796,47000000.0
2007-07-18 22:35:00,1.73813,1.73813,1.73778,1.7381,8000000.0
2007-07-18 22:36:00,1.73812,1.73826,1.73812,1.73818,7000000.0
2007-07-18 22:37:00,1.73814,1.73818,1.73804,1.73818,28000000.0
2007-07-18 22:38:00,1.73841,1.73868,1.73839,1.73868,10000000.0
2007-07-18 22:39:00,1.73795,1.73798,1.7379,1.7379,11000000.0
2007-07-18 22:40:00,1.73798,1.73863,1.73794,1.73863,9000000.0
2007-07-18 22:41:00,1.7385,1.73859,1.7385,1.73859,16000000.0
2007-07-18 22:42:00,1.73866,1.73876,1.73864,1.73866,9000000.0
2007-07-18 22:43:00,1.7387,1.73882,1.7387,1.73881,11000000.0
2007-07-18 22:44:00,1.73886,1.73893,1.73886,1.73891,8000000.0
2007-07-18 22:45:00,1.73885,1.73886,1.73878,1.73883,12000000.0
2007-07-18 22:46:00,1.73893,1.73909,1.73893,1.73901,9000000.0
2007-07-18 22:47:00,1.739,1.739,1.7389,1.73894,16000000.0
2007-07-18 22:48:00,1.73895,1.73905,1.73891,1.739,11000000.0
2007-07-18 22:49:00,1.73892,1.73894,1.73889,1.73891,12000000.0
2007-07-18 22:50:00,1.73891,1.73898,1.73888,1.73888,16000000.0
2007-07-18 22:51:00,1.73891,1.73898,1.73875,1.73891,10000000.0
2007-07-18 22:52:00,1.73897,1.73905,1.73897,1.73904,10000000.0
2007-07-18 22:53:00,1.73912,1.73912,1.73902,1.73909,8000000.0
2007-07-18 22:54:00,1.73923,1.73923,1.7391,1.73916,7000000.0
2007-07-18 22:55:00,1.73892,1.73897,1.73867,1.73867,8000000.0
2007-07-18 22:56:00,1.73919,1.73919,1.73898,1.73898,8000000.0
2007-07-18 22:57:00,1.73894,1.7391,1.73892,1.7391,7000000.0
2007-07-18 22:58:00,1.73918,1.73918,1.73899,1.73902,7000000.0
2007-07-18 22:59:00,1.73884,1.73884,1.73857,1.73857,9000000.0
2007-07-18 23:00:00,1.73854,1.73869,1.73854,1.73869,12000000.0
2007-07-18 23:01:00,1.73876,1.73884,1.73866,1.73866,9000000.0
2007-07-18 23:02:00,1.73893,1.73915,1.73893,1.73915,7000000.0
2007-07-18 23:03:00,1.73912,1.73943,1.73905,1.73943,12000000.0
2007-07-18 23:04:00,1.73952,1.73963,1.7395,1.73958,9000000.0
2007-07-18 23:05:00,1.7396,1.73974,1.7396,1.73974,11000000.0
2007-07-18 23:06:00,1.73982,1.73986,1.73981,1.73984,8000000.0
2007-07-18 23:07:00,1.73988,1.73996,1.73938,1.7394,8000000.0
2007-07-18 23:08:00,1.73992,1.73992,1.73986,1.73988,15000000.0
2007-07-18 23:09:00,1.73984,1.73991,1.73984,1.73991,7000000.0
2007-07-18 23:10:00,1.74012,1.74022,1.74007,1.74009,8000000.0
2007-07-18 23:11:00,1.74008,1.74008,1.73946,1.73946,8000000.0
2007-07-18 23:12:00,1.74014,1.74014,1.73993,1.74007,8000000.0
2007-07-18 23:13:00,1.73994,1.73994,1.73935,1.73935,7000000.0
2007-07-18 23:14:00,1.73991,1.74016,1.73991,1.74016,9000000.0
2007-07-18 23:15:00,1.74009,1.74009,1.73971,1.73975,8000000.0
2007-07-18 23:16:00,1.73974,1.73974,1.73967,1.73974,9000000.0
2007-07-18 23:17:00,1.7398,1.7398,1.73974,1.73976,11000000.0
2007-07-18 23:18:00,1.73987,1.7399,1.73975,1.73977,9000000.0
2007-07-18 23:19:00,1.73973,1.73973,1.73913,1.73927,9000000.0
2007-07-18 23:20:00,1.73955,1.73967,1.73902,1.73967,9000000.0
2007-07-18 23:21:00,1.73988,1.73992,1.7398,1.73984,8000000.0
2007-07-18 23:22:00,1.73967,1.73981,1.73933,1.73955,7000000.0
2007-07-18 23:23:00,1.73986,1.73987,1.73975,1.73975,7000000.0
2007-07-18 23:24:00,1.73959,1.73963,1.7391,1.73959,9000000.0
2007-07-18 23:25:00,1.73973,1.73973,1.739,1.739,10000000.0
2007-07-18 23:26:00,1.73979,1.73979,1.73951,1.73951,5000000.0
2007-07-18 23:27:00,1.73945,1.7396,1.73942,1.7396,8000000.0
2007-07-18 23:28:00,1.7395,1.7395,1.73927,1.73927,8000000.0
2007-07-18 23:29:00,1.73945,1.73945,1.73875,1.7389,25000000.0
2007-07-18 23:30:00,1.73937,1.7395,1.73928,1.7395,16000000.0
2007-07-18 23:31:00,1.73925,1.73925,1.73876,1.73876,14000000.0
2007-07-18 23:32:00,1.73939,1.73957,1.73939,1.7394,9000000.0
2007-07-18 23:33:00,1.73953,1.73971,1.73953,1.7396,8000000.0
2007-07-18 23:34:00,1.73965,1.73976,1.73965,1.73976,9000000.0
2007-07-18 23:35:00,1.7397,1.73973,1.73967,1.7397,12000000.0
2007-07-18 23:36:00,1.73988,1.73992,1.73972,1.73984,9000000.0
2007-07-18 23:37:00,1.73971,1.74006,1.73971,1.74006,8000000.0
2007-07-18 23:38:00,1.74008,1.74015,1.73997,1.74001,8000000.0
2007-07-18 23:39:00,1.74005,1.74012,1.73985,1.73985,11000000.0
2007-07-18 23:40:00,1.74007,1.74007,1.73964,1.73964,21000000.0
2007-07-18 23:41:00,1.73989,1.73991,1.73984,1.73986,8000000.0
2007-07-18 23:42:00,1.73988,1.73996,1.73985,1.73996,19000000.0
2007-07-18 23:43:00,1.73989,1.74001,1.73989,1.74001,7000000.0
2007-07-18 23:44:00,1.73997,1.74003,1.73987,1.73987,8000000.0
2007-07-18 23:45:00,1.73982,1.73982,1.73973,1.73974,7000000.0
2007-07-18 23:46:00,1.73977,1.73991,1.73977,1.73991,8000000.0
2007-07-18 23:47:00,1.74003,1.74003,1.7399,1.73991,7000000.0
2007-07-18 23:48:00,1.73989,1.74006,1.73989,1.74006,8000000.0
2007-07-18 23:49:00,1.74,1.74,1.73987,1.73988,8000000.0
2007-07-18 23:50:00,1.73982,1.74,1.7398,1.7398,8000000.0
2007-07-18 23:51:00,1.73981,1.73981,1.7394,1.7394,10000000.0
2007-07-18 23:52:00,1.73995,1.73997,1.73968,1.73968,7000000.0
2007-07-18 23:53:00,1.7395,1.73987,1.73939,1.73939,10000000.0
2007-07-18 23:54:00,1.73876,1.7391,1.73876,1.7391,7000000.0
2007-07-18 23:55:00,1.73933,1.73933,1.73911,1.73916,9000000.0
2007-07-18 23:56:00,1.73878,1.73916,1.73875,1.73904,12000000.0
2007-07-18 23:57:00,1.73939,1.73953,1.73939,1.7395,5000000.0
2007-07-18 23:58:00,1.73931,1.73931,1.73909,1.73909,8000000.0
2007-07-18 23:59:00,1.73931,1.73932,1.73905,1.73926,18000000.0
2007-07-19 00:00:00,1.73946,1.7396,1.73934,1.73947,7000000.0
2007-07-19 00:01:00,1.73962,1.73998,1.7396,1.73998,8000000.0
2007-07-19 00:02:00,1.73977,1.73977,1.73901,1.73901,9000000.0
2007-07-19 00:03:00,1.73935,1.73942,1.73927,1.73934,11000000.0
2007-07-19 00:04:00,1.73897,1.73897,1.73884,1.73889,10000000.0
2007-07-19 00:05:00,1.73918,1.73918,1.73881,1.73898,9000000.0
2007-07-19 00:06:00,1.73866,1.73876,1.73858,1.73865,8000000.0
2007-07-19 00:07:00,1.73902,1.73913,1.73882,1.73913,9000000.0
2007-07-19 00:08:00,1.73887,1.73917,1.73887,1.73901,8000000.0
2007-07-19 00:09:00,1.73911,1.73925,1.73909,1.73919,9000000.0
2007-07-19 00:10:00,1.73896,1.739,1.73854,1.73854,23000000.0
2007-07-19 00:11:00,1.7384,1.739,1.7384,1.73897,11000000.0
2007-07-19 00:12:00,1.73951,1.74008,1.73937,1.73937,9000000.0
2007-07-19 00:13:00,1.73938,1.73959,1.73931,1.73943,8000000.0
2007-07-19 00:14:00,1.73917,1.73929,1.73892,1.73892,7000000.0
2007-07-19 00:15:00,1.73866,1.73931,1.73866,1.73931,7000000.0
2007-07-19 00:16:00,1.73897,1.73897,1.73871,1.73871,9000000.0
2007-07-19 00:17:00,1.73871,1.73871,1.73858,1.7386,7000000.0
2007-07-19 00:18:00,1.73845,1.73915,1.73845,1.73915,8000000.0
2007-07-19 00:19:00,1.73927,1.73938,1.73919,1.73931,11000000.0
2007-07-19 00:20:00,1.73903,1.73903,1.7389,1.7389,9000000.0
2007-07-19 00:21:00,1.73896,1.73922,1.73896,1.73922,8000000.0
2007-07-19 00:22:00,1.73915,1.73932,1.73915,1.73918,8000000.0
2007-07-19 00:23:00,1.73927,1.73929,1.73914,1.73929,7000000.0
2007-07-19 00:24:00,1.73909,1.73925,1.73904,1.73911,8000000.0
2007-07-19 00:26:00,1.73926,1.73934,1.73905,1.73934,7000000.0
2007-07-19 00:27:00,1.73909,1.73909,1.73887,1.73887,10000000.0
2007-07-19 00:28:00,1.73888,1.73934,1.73886,1.73919,8000000.0
2007-07-19 00:29:00,1.73952,1.73952,1.73933,1.73933,8000000.0
2007-07-19 00:30:00,1.73931,1.73931,1.73864,1.73864,7000000.0
2007-07-19 00:31:00,1.73952,1.73952,1.73945,1.73948,7000000.0
2007-07-19 00:32:00,1.73923,1.73929,1.73889,1.73929,7000000.0
2007-07-19 00:33:00,1.73907,1.73907,1.73882,1.73892,8000000.0
2007-07-19 00:34:00,1.73893,1.73936,1.73893,1.73935,23000000.0
2007-07-19 00:35:00,1.73942,1.73945,1.73936,1.73936,7000000.0
2007-07-19 00:36:00,1.73935,1.73937,1.73926,1.73933,9000000.0
2007-07-19 00:37:00,1.73933,1.73947,1.73927,1.73939,8000000.0
2007-07-19 00:38:00,1.7397,1.74003,1.7397,1.73982,7000000.0
2007-07-19 00:39:00,1.73977,1.73988,1.73976,1.73988,7000000.0
2007-07-19 00:40:00,1.73949,1.73981,1.73908,1.73908,7000000.0
2007-07-19 00:41:00,1.73993,1.73996,1.73983,1.73983,8000000.0
2007-07-19 00:42:00,1.73996,1.73996,1.73976,1.73985,8000000.0
2007-07-19 00:43:00,1.73977,1.7398,1.73972,1.73972,7000000.0
2007-07-19 00:44:00,1.73972,1.73979,1.73916,1.73965,11000000.0
2007-07-19 00:45:00,1.73967,1.73984,1.73967,1.73982,7000000.0
2007-07-19 00:46:00,1.73962,1.73962,1.73941,1.73943,10000000.0
2007-07-19 00:47:00,1.73918,1.73918,1.73889,1.73901,7000000.0
2007-07-19 00:48:00,1.73886,1.73886,1.73847,1.7385,8000000.0
2007-07-19 00:49:00,1.73841,1.73846,1.73823,1.73838,10000000.0
2007-07-19 00:50:00,1.73831,1.73858,1.73831,1.73851,10000000.0
2007-07-19 00:51:00,1.73902,1.73918,1.73902,1.73918,8000000.0
2007-07-19 00:52:00,1.73928,1.73939,1.7391,1.7391,7000000.0
2007-07-19 00:53:00,1.73918,1.73941,1.73916,1.73941,11000000.0
2007-07-19 00:54:00,1.73943,1.73943,1.73925,1.73933,10000000.0
2007-07-19 00:55:00,1.73942,1.73943,1.73928,1.73936,7000000.0
2007-07-19 00:56:00,1.73911,1.7392,1.739,1.7392,11000000.0
2007-07-19 00:57:00,1.7392,1.73922,1.73911,1.73918,8000000.0
2007-07-19 00:58:00,1.73927,1.73927,1.73916,1.73916,10000000.0
2007-07-19 00:59:00,1.73913,1.73918,1.73908,1.73918,7000000.0
2007-07-19 01:00:00,1.73925,1.73937,1.73924,1.73927,19000000.0
2007-07-19 01:01:00,1.73901,1.73913,1.73885,1.73892,12000000.0
2007-07-19 01:02:00,1.73904,1.73929,1.73901,1.73917,8000000.0
2007-07-19 01:03:00,1.73957,1.73957,1.73878,1.73878,7000000.0
2007-07-19 01:04:00,1.73931,1.73951,1.73896,1.7394,8000000.0
2007-07-19 01:05:00,1.73905,1.73905,1.7389,1.73897,7000000.0
2007-07-19 01:06:00,1.73912,1.73938,1.73903,1.73938,8000000.0
2007-07-19 01:07:00,1.73916,1.73916,1.73899,1.73905,5000000.0
2007-07-19 01:08:00,1.73914,1.73923,1.73899,1.73922,10000000.0
2007-07-19 01:09:00,1.73935,1.73935,1.73917,1.73925,8000000.0
2007-07-19 01:10:00,1.73947,1.7396,1.73933,1.7396,10000000.0
2007-07-19 01:11:00,1.7395,1.73955,1.73939,1.73941,11000000.0
2007-07-19 01:12:00,1.73945,1.73973,1.73945,1.73973,8000000.0
2007-07-19 01:13:00,1.73968,1.73968,1.7395,1.7395,8000000.0
2007-07-19 01:14:00,1.73967,1.73967,1.73941,1.73946,10000000.0
2007-07-19 01:15:00,1.73949,1.7397,1.73949,1.73962,10000000.0
2007-07-19 01:16:00,1.73966,1.73966,1.73945,1.73947,8000000.0
2007-07-19 01:17:00,1.7394,1.73958,1.7393,1.7393,11000000.0
2007-07-19 01:18:00,1.7396,1.73961,1.73936,1.73953,10000000.0
2007-07-19 01:19:00,1.73947,1.73962,1.73947,1.73954,11000000.0
2007-07-19 01:20:00,1.73938,1.73954,1.73938,1.73948,13000000.0
2007-07-19 01:21:00,1.73954,1.73973,1.73954,1.73973,7000000.0
2007-07-19 01:22:00,1.73959,1.73974,1.73959,1.73974,7000000.0
2007-07-19 01:23:00,1.73974,1.73975,1.73961,1.73963,8000000.0
2007-07-19 01:24:00,1.73965,1.73971,1.73954,1.73971,7000000.0
2007-07-19 01:25:00,1.73973,1.73973,1.7396,1.73963,6000000.0
2007-07-19 01:26:00,1.73952,1.73959,1.73941,1.73941,14000000.0
2007-07-19 01:27:00,1.7395,1.73963,1.73947,1.73958,15000000.0
2007-07-19 01:28:00,1.73952,1.73952,1.73927,1.73949,9000000.0
2007-07-19 01:29:00,1.73946,1.73949,1.73926,1.73942,10000000.0
2007-07-19 01:30:00,1.73947,1.73947,1.73937,1.73942,10000000.0
2007-07-19 01:31:00,1.73936,1.73936,1.73916,1.73924,7000000.0
2007-07-19 01:32:00,1.73926,1.7395,1.7392,1.7395,18000000.0
2007-07-19 01:33:00,1.73958,1.73958,1.7395,1.73956,20000000.0
2007-07-19 01:34:00,1.73954,1.73968,1.73954,1.73966,16000000.0
2007-07-19 01:35:00,1.73946,1.73946,1.73897,1.73935,8000000.0
2007-07-19 01:36:00,1.73946,1.73948,1.73943,1.73945,9000000.0
2007-07-19 01:37:00,1.73957,1.7396,1.73938,1.73957,7000000.0
2007-07-19 01:38:00,1.73971,1.73981,1.73971,1.73979,12000000.0
2007-07-19 01:39:00,1.7397,1.7397,1.73918,1.73918,12000000.0
2007-07-19 01:40:00,1.7391,1.73948,1.7391,1.73948,7000000.0
2007-07-19 01:41:00,1.7397,1.7397,1.73941,1.73941,11000000.0
2007-07-19 01:42:00,1.73936,1.73936,1.73927,1.73927,7000000.0
2007-07-19 01:43:00,1.73909,1.73909,1.73848,1.73909,8000000.0
2007-07-19 01:44:00,1.73946,1.73972,1.73946,1.73972,7000000.0
2007-07-19 01:45:00,1.73973,1.73973,1.73957,1.73961,7000000.0
2007-07-19 01:46:00,1.73968,1.73982,1.73961,1.73982,7000000.0
2007-07-19 01:47:00,1.73962,1.73967,1.73916,1.73916,14000000.0
2007-07-19 01:48:00,1.73925,1.7396,1.73924,1.7396,7000000.0
2007-07-19 01:49:00,1.73957,1.73957,1.73928,1.73928,8000000.0
2007-07-19 01:50:00,1.73934,1.73942,1.73923,1.73923,10000000.0
2007-07-19 01:51:00,1.73944,1.73957,1.73942,1.73945,16000000.0
2007-07-19 01:52:00,1.73938,1.7396,1.73938,1.7396,13000000.0
2007-07-19 01:53:00,1.7397,1.73972,1.73968,1.73968,7000000.0
2007-07-19 01:54:00,1.73967,1.73976,1.73967,1.73974,9000000.0
2007-07-19 01:55:00,1.73976,1.73976,1.73953,1.73967,6000000.0
2007-07-19 01:56:00,1.73963,1.73997,1.73953,1.73978,17000000.0
2007-07-19 01:57:00,1.73976,1.74009,1.73976,1.74009,13000000.0
2007-07-19 01:58:00,1.74015,1.74029,1.74009,1.74029,10000000.0
2007-07-19 01:59:00,1.7407,1.7407,1.7406,1.7406,10000000.0
2007-07-19 02:00:00,1.74034,1.74042,1.7403,1.74042,10000000.0
2007-07-19 02:01:00,1.74024,1.74027,1.74,1.74022,8000000.0
2007-07-19 02:02:00,1.74036,1.74047,1.74033,1.74044,5000000.0
2007-07-19 02:03:00,1.74031,1.74039,1.73842,1.74039,10000000.0
2007-07-19 02:04:00,1.74017,1.74033,1.73988,1.73988,8000000.0
2007-07-19 02:05:00,1.74013,1.74022,1.74001,1.74009,10000000.0
2007-07-19 02:06:00,1.73983,1.73998,1.73978,1.73987,10000000.0
2007-07-19 02:07:00,1.7392,1.7393,1.73918,1.73925,8000000.0
2007-07-19 02:08:00,1.74007,1.74017,1.74004,1.74017,8000000.0
2007-07-19 02:09:00,1.74017,1.74048,1.74017,1.74048,7000000.0
2007-07-19 02:10:00,1.7404,1.7405,1.74027,1.74027,9000000.0
2007-07-19 02:11:00,1.74054,1.74054,1.7403,1.7403,8000000.0
2007-07-19 02:12:00,1.74045,1.74048,1.74016,1.74019,8000000.0
2007-07-19 02:13:00,1.74042,1.7405,1.74042,1.7405,7000000.0
2007-07-19 02:14:00,1.74023,1.74051,1.74023,1.74038,9000000.0
2007-07-19 02:15:00,1.74029,1.74067,1.74029,1.74067,8000000.0
2007-07-19 02:16:00,1.74082,1.74084,1.74058,1.74075,8000000.0
2007-07-19 02:17:00,1.74096,1.74106,1.74089,1.74101,9000000.0
2007-07-19 02:18:00,1.74091,1.74114,1.74091,1.74114,7000000.0
2007-07-19 02:19:00,1.74129,1.74141,1.74109,1.74141,11000000.0
2007-07-19 02:20:00,1.74144,1.74144,1.74114,1.7412,6000000.0
2007-07-19 02:21:00,1.74153,1.74162,1.74132,1.74132,7000000.0
2007-07-19 02:22:00,1.74119,1.74146,1.74119,1.74131,8000000.0
2007-07-19 02:23:00,1.74141,1.7417,1.74139,1.74161,10000000.0
2007-07-19 02:24:00,1.74154,1.74154,1.7413,1.74139,11000000.0
2007-07-19 02:25:00,1.7413,1.7413,1.74078,1.74078,11000000.0
2007-07-19 02:26:00,1.74084,1.74111,1.74084,1.74111,8000000.0
2007-07-19 02:27:00,1.74097,1.74111,1.74086,1.741,9000000.0
2007-07-19 02:28:00,1.74123,1.74123,1.74095,1.74096,10000000.0
2007-07-19 02:29:00,1.7408,1.74086,1.74066,1.74084,7000000.0
2007-07-19 02:30:00,1.74079,1.74094,1.74073,1.7408,7000000.0
2007-07-19 02:31:00,1.74084,1.74092,1.74079,1.7408,8000000.0
2007-07-19 02:32:00,1.74083,1.74105,1.74083,1.74097,8000000.0
2007-07-19 02:33:00,1.74086,1.74098,1.7407,1.7407,8000000.0
2007-07-19 02:34:00,1.74042,1.7406,1.74035,1.7406,7000000.0
2007-07-19 02:35:00,1.74066,1.7408,1.74061,1.7408,11000000.0
2007-07-19 02:36:00,1.74044,1.7407,1.74044,1.74061,7000000.0
2007-07-19 02:37:00,1.74104,1.74119,1.74104,1.74119,7000000.0
2007-07-19 02:38:00,1.74082,1.74109,1.74055,1.74055,7000000.0
2007-07-19 02:39:00,1.74107,1.74117,1.74105,1.74105,8000000.0
2007-07-19 02:40:00,1.74103,1.74125,1.74103,1.74107,7000000.0
2007-07-19 02:41:00,1.74132,1.74141,1.74103,1.74103,8000000.0
2007-07-19 02:42:00,1.7411,1.74123,1.74105,1.74123,7000000.0
2007-07-19 02:43:00,1.7416,1.74185,1.74156,1.74185,9000000.0
2007-07-19 02:44:00,1.74193,1.74229,1.74193,1.74222,10000000.0
2007-07-19 02:45:00,1.74234,1.74234,1.74201,1.74233,8000000.0
2007-07-19 02:46:00,1.74251,1.74252,1.7421,1.7421,7000000.0
2007-07-19 02:47:00,1.74216,1.74244,1.74216,1.74244,11000000.0
2007-07-19 02:48:00,1.74248,1.74265,1.74248,1.74265,8000000.0
2007-07-19 02:49:00,1.74253,1.74259,1.74238,1.74246,11000000.0
2007-07-19 02:50:00,1.74249,1.74271,1.74249,1.74266,7000000.0
2007-07-19 02:51:00,1.74268,1.74275,1.74256,1.74263,8000000.0
2007-07-19 02:52:00,1.74246,1.7426,1.74244,1.7426,10000000.0
2007-07-19 02:53:00,1.74253,1.74342,1.74253,1.74342,8000000.0
2007-07-19 02:54:00,1.74351,1.74368,1.74339,1.74368,8000000.0
2007-07-19 02:55:00,1.74339,1.74356,1.74284,1.74284,8000000.0
2007-07-19 02:56:00,1.74252,1.74252,1.74222,1.74251,7000000.0
2007-07-19 02:57:00,1.74241,1.74241,1.74215,1.74236,8000000.0
2007-07-19 02:58:00,1.74241,1.74241,1.74217,1.74217,9000000.0
2007-07-19 02:59:00,1.74158,1.74158,1.7414,1.74149,9000000.0
2007-07-19 03:00:00,1.74137,1.74153,1.74123,1.74129,8000000.0
2007-07-19 03:01:00,1.74116,1.74116,1.74094,1.74101,8000000.0
2007-07-19 03:02:00,1.74102,1.74109,1.74085,1.74102,6000000.0
2007-07-19 03:03:00,1.74112,1.74128,1.74112,1.74125,7000000.0
2007-07-19 03:04:00,1.74097,1.74108,1.74073,1.74082,7000000.0
2007-07-19 03:05:00,1.74088,1.74105,1.74088,1.74099,8000000.0
2007-07-19 03:06:00,1.7407,1.74097,1.7407,1.74097,8000000.0
2007-07-19 03:07:00,1.74106,1.74127,1.74106,1.74113,8000000.0
2007-07-19 03:08:00,1.74113,1.7413,1.74104,1.7413,9000000.0
2007-07-19 03:09:00,1.74144,1.74177,1.74144,1.74177,8000000.0
2007-07-19 03:10:00,1.74174,1.74174,1.74153,1.74153,7000000.0
2007-07-19 03:11:00,1.742,1.74212,1.74188,1.74206,10000000.0
2007-07-19 03:12:00,1.7421,1.7422,1.74208,1.74212,7000000.0
2007-07-19 03:13:00,1.74215,1.74219,1.74197,1.74198,11000000.0
2007-07-19 03:14:00,1.74201,1.74251,1.74201,1.74251,11000000.0
2007-07-19 03:15:00,1.74231,1.74231,1.74219,1.74228,7000000.0
2007-07-19 03:16:00,1.7422,1.74224,1.74184,1.74212,7000000.0
2007-07-19 03:17:00,1.74227,1.74228,1.74173,1.74224,11000000.0
2007-07-19 03:18:00,1.74209,1.74211,1.74183,1.74183,10000000.0
2007-07-19 03:19:00,1.74182,1.74209,1.74182,1.74202,7000000.0
2007-07-19 03:20:00,1.74191,1.74191,1.74169,1.74169,7000000.0
2007-07-19 03:21:00,1.74178,1.74182,1.74144,1.74176,7000000.0
2007-07-19 03:22:00,1.74177,1.74182,1.74168,1.74173,7000000.0
2007-07-19 03:23:00,1.74166,1.74166,1.7414,1.74151,7000000.0
2007-07-19 03:24:00,1.74145,1.74184,1.73952,1.74184,8000000.0
2007-07-19 03:25:00,1.74171,1.74171,1.74138,1.74145,8000000.0
2007-07-19 03:26:00,1.74138,1.74141,1.74101,1.74139,10000000.0
2007-07-19 03:27:00,1.74076,1.74089,1.74063,1.74077,8000000.0
2007-07-19 03:28:00,1.74106,1.74139,1.74106,1.74139,10000000.0
2007-07-19 03:29:00,1.74143,1.74143,1.7411,1.7412,11000000.0
2007-07-19 03:30:00,1.74128,1.74138,1.74111,1.74111,7000000.0
2007-07-19 03:31:00,1.74134,1.74134,1.74104,1.74127,9000000.0
2007-07-19 03:32:00,1.7412,1.74141,1.7412,1.7414,10000000.0
2007-07-19 03:33:00,1.74147,1.74192,1.74147,1.74192,7000000.0
2007-07-19 03:34:00,1.74187,1.74187,1.74157,1.74157,8000000.0
2007-07-19 03:35:00,1.74126,1.74167,1.74126,1.74156,10000000.0
2007-07-19 03:36:00,1.74171,1.74181,1.74144,1.74174,11000000.0
2007-07-19 03:37:00,1.74156,1.74166,1.74156,1.74166,9000000.0
2007-07-19 03:38:00,1.7418,1.74189,1.74174,1.74188,7000000.0
2007-07-19 03:39:00,1.74187,1.74202,1.74187,1.74188,8000000.0
2007-07-19 03:40:00,1.74168,1.74168,1.74132,1.74132,7000000.0
2007-07-19 03:41:00,1.74129,1.7416,1.74129,1.7416,10000000.0
2007-07-19 03:42:00,1.7416,1.74171,1.74158,1.74165,10000000.0
2007-07-19 03:43:00,1.74181,1.74184,1.74175,1.74179,7000000.0
2007-07-19 03:44:00,1.74188,1.74188,1.7417,1.7417,8000000.0
2007-07-19 03:45:00,1.7418,1.7418,1.74166,1.74175,8000000.0
2007-07-19 03:46:00,1.74174,1.74182,1.74173,1.74176,7000000.0
2007-07-19 03:47:00,1.74169,1.74171,1.74154,1.74154,7000000.0
2007-07-19 03:48:00,1.74165,1.74173,1.7416,1.74165,9000000.0
2007-07-19 03:49:00,1.7416,1.74176,1.74156,1.74176,8000000.0
2007-07-19 03:50:00,1.74178,1.74184,1.7416,1.74164,8000000.0
2007-07-19 03:51:00,1.74147,1.74149,1.74124,1.74124,9000000.0
2007-07-19 03:52:00,1.74131,1.74159,1.74131,1.74149,8000000.0
2007-07-19 03:53:00,1.74162,1.74187,1.74162,1.74171,10000000.0
2007-07-19 03:54:00,1.74195,1.74203,1.74189,1.74196,8000000.0
2007-07-19 03:55:00,1.74202,1.74207,1.74183,1.74201,7000000.0
2007-07-19 03:56:00,1.74195,1.74195,1.74125,1.74125,7000000.0
2007-07-19 03:57:00,1.741,1.74127,1.741,1.74104,8000000.0
2007-07-19 03:58:00,1.74066,1.74083,1.74061,1.74063,8000000.0
2007-07-19 03:59:00,1.74068,1.7409,1.74068,1.74075,7000000.0
2007-07-19 04:00:00,1.74089,1.74089,1.74059,1.74082,6000000.0
2007-07-19 04:01:00,1.7409,1.7409,1.74072,1.74076,7000000.0
2007-07-19 04:02:00,1.74076,1.74105,1.74063,1.74105,8000000.0
2007-07-19 04:03:00,1.74107,1.74114,1.74082,1.7409,8000000.0
2007-07-19 04:04:00,1.74084,1.74084,1.74048,1.74048,8000000.0
2007-07-19 04:05:00,1.7406,1.74095,1.74059,1.74095,6000000.0
2007-07-19 04:06:00,1.7409,1.7411,1.74083,1.74107,9000000.0
2007-07-19 04:07:00,1.74096,1.74096,1.7407,1.74077,11000000.0
2007-07-19 04:08:00,1.74086,1.74091,1.74078,1.74086,7000000.0
2007-07-19 04:09:00,1.74115,1.74115,1.74078,1.74113,6000000.0
2007-07-19 04:10:00,1.74109,1.74109,1.74071,1.74078,10000000.0
2007-07-19 04:11:00,1.74061,1.7411,1.74061,1.7411,7000000.0
2007-07-19 04:12:00,1.74133,1.74133,1.74079,1.74129,8000000.0
2007-07-19 04:13:00,1.74123,1.74123,1.74096,1.74096,8000000.0
2007-07-19 04:14:00,1.74119,1.74132,1.74119,1.74131,7000000.0
2007-07-19 04:15:00,1.74127,1.7414,1.74127,1.74132,7000000.0
2007-07-19 04:16:00,1.7413,1.7413,1.74108,1.74118,7000000.0
2007-07-19 04:17:00,1.74104,1.74122,1.74096,1.74122,7000000.0
2007-07-19 04:18:00,1.74113,1.74133,1.74113,1.74128,8000000.0
2007-07-19 04:19:00,1.74135,1.74181,1.74135,1.74175,9000000.0
2007-07-19 04:20:00,1.7419,1.74239,1.7419,1.74225,10000000.0
2007-07-19 04:21:00,1.74226,1.74244,1.74226,1.74229,8000000.0
2007-07-19 04:22:00,1.74252,1.74265,1.74245,1.74261,9000000.0
2007-07-19 04:23:00,1.74242,1.74249,1.74217,1.74217,7000000.0
2007-07-19 04:24:00,1.74213,1.74276,1.74213,1.74276,9000000.0
2007-07-19 04:25:00,1.74266,1.74266,1.7423,1.74232,7000000.0
2007-07-19 04:26:00,1.7425,1.7428,1.7425,1.74271,7000000.0
2007-07-19 04:27:00,1.74277,1.74281,1.74266,1.74281,8000000.0
2007-07-19 04:28:00,1.74307,1.74315,1.74292,1.74315,7000000.0
2007-07-19 04:29:00,1.74289,1.74311,1.74289,1.74311,8000000.0
2007-07-19 04:30:00,1.74287,1.74303,1.74269,1.74303,9000000.0
2007-07-19 04:31:00,1.74289,1.74308,1.74269,1.74308,10000000.0
2007-07-19 04:32:00,1.74305,1.74305,1.74258,1.74272,9000000.0
2007-07-19 04:33:00,1.74325,1.74342,1.74317,1.74317,8000000.0
2007-07-19 04:34:00,1.74342,1.74342,1.7431,1.7431,4000000.0
2007-07-19 04:35:00,1.74329,1.74329,1.74255,1.74293,7000000.0
2007-07-19 04:36:00,1.74332,1.74349,1.74332,1.74345,8000000.0
2007-07-19 04:37:00,1.74355,1.74365,1.74349,1.74349,11000000.0
2007-07-19 04:38:00,1.74347,1.74347,1.74305,1.74305,9000000.0
2007-07-19 04:39:00,1.74324,1.74337,1.74324,1.74331,9000000.0
2007-07-19 04:40:00,1.74348,1.74354,1.74345,1.74353,6000000.0
2007-07-19 04:41:00,1.74333,1.74356,1.74333,1.74356,8000000.0
2007-07-19 04:42:00,1.74362,1.74362,1.74344,1.74356,7000000.0
2007-07-19 04:43:00,1.74348,1.74356,1.74314,1.74323,11000000.0
2007-07-19 04:44:00,1.74346,1.74346,1.74324,1.74336,9000000.0
2007-07-19 04:45:00,1.74343,1.74343,1.74319,1.74343,8000000.0
2007-07-19 04:46:00,1.74336,1.74336,1.74258,1.74258,7000000.0
2007-07-19 04:47:00,1.74257,1.74257,1.74236,1.74239,7000000.0
2007-07-19 04:48:00,1.7422,1.74258,1.7422,1.74238,7000000.0
2007-07-19 04:49:00,1.74262,1.7427,1.7423,1.74243,11000000.0
2007-07-19 04:50:00,1.74149,1.74182,1.74149,1.74182,9000000.0
2007-07-19 04:51:00,1.74179,1.74195,1.74179,1.74184,7000000.0
2007-07-19 04:52:00,1.74204,1.74204,1.74153,1.74153,10000000.0
2007-07-19 04:53:00,1.74164,1.74206,1.74164,1.74171,9000000.0
2007-07-19 04:54:00,1.74203,1.74203,1.74189,1.74192,7000000.0
2007-07-19 04:55:00,1.74203,1.74208,1.74185,1.74208,8000000.0
2007-07-19 04:56:00,1.74206,1.74206,1.74182,1.74186,7000000.0
2007-07-19 04:57:00,1.74191,1.74204,1.74191,1.74201,8000000.0
2007-07-19 04:58:00,1.74188,1.74199,1.74183,1.74184,8000000.0
2007-07-19 04:59:00,1.7419,1.74223,1.74186,1.74223,8000000.0
2007-07-19 05:00:00,1.74213,1.74216,1.74203,1.74211,7000000.0
2007-07-19 05:02:00,1.74227,1.74227,1.74206,1.74227,7000000.0
2007-07-19 05:03:00,1.74193,1.74195,1.74172,1.74195,7000000.0
2007-07-19 05:04:00,1.74188,1.74218,1.74188,1.74194,7000000.0
2007-07-19 05:05:00,1.74167,1.7419,1.74167,1.74182,8000000.0
2007-07-19 05:06:00,1.74146,1.74157,1.74122,1.74157,7000000.0
2007-07-19 05:07:00,1.74203,1.74203,1.74169,1.74185,8000000.0
2007-07-19 05:08:00,1.74187,1.74194,1.74173,1.74173,10000000.0
2007-07-19 05:09:00,1.74188,1.74203,1.74158,1.74202,7000000.0
2007-07-19 05:10:00,1.74188,1.74213,1.74182,1.74209,7000000.0
2007-07-19 05:11:00,1.7422,1.74225,1.74189,1.74215,8000000.0
2007-07-19 05:12:00,1.74188,1.74198,1.74188,1.74192,11000000.0
2007-07-19 05:14:00,1.74221,1.74223,1.74202,1.74204,11000000.0
2007-07-19 05:15:00,1.74175,1.74177,1.7416,1.7416,11000000.0
2007-07-19 05:16:00,1.74158,1.7416,1.74148,1.74148,9000000.0
2007-07-19 05:17:00,1.74158,1.74166,1.74153,1.74165,8000000.0
2007-07-19 05:18:00,1.7411,1.74146,1.74103,1.74134,8000000.0
2007-07-19 05:19:00,1.74092,1.7414,1.74092,1.7414,7000000.0
2007-07-19 05:20:00,1.74155,1.74155,1.74124,1.74124,10000000.0
2007-07-19 05:21:00,1.7405,1.74066,1.74049,1.74049,8000000.0
2007-07-19 05:22:00,1.74045,1.7406,1.74045,1.7405,7000000.0
2007-07-19 05:23:00,1.74058,1.74072,1.74056,1.74065,10000000.0
2007-07-19 05:24:00,1.74043,1.74047,1.74023,1.74023,8000000.0
2007-07-19 05:25:00,1.74062,1.74066,1.7405,1.74058,7000000.0
2007-07-19 05:26:00,1.74094,1.74118,1.74089,1.741,7000000.0
2007-07-19 05:27:00,1.74081,1.74081,1.74046,1.74061,8000000.0
2007-07-19 05:28:00,1.74062,1.74062,1.74047,1.74052,9000000.0
2007-07-19 05:29:00,1.74059,1.74077,1.74043,1.74077,7000000.0
2007-07-19 05:30:00,1.74076,1.74081,1.74067,1.74074,8000000.0
2007-07-19 05:31:00,1.74076,1.74089,1.74068,1.74076,8000000.0
2007-07-19 05:32:00,1.74094,1.74111,1.74094,1.74098,6000000.0
2007-07-19 05:33:00,1.74106,1.74114,1.74074,1.74074,9000000.0
2007-07-19 05:34:00,1.74084,1.74095,1.74058,1.74093,8000000.0
2007-07-19 05:35:00,1.74093,1.74106,1.74074,1.74074,7000000.0
2007-07-19 05:36:00,1.74114,1.74119,1.74108,1.74116,9000000.0
2007-07-19 05:37:00,1.74109,1.7411,1.74102,1.74106,7000000.0
2007-07-19 05:38:00,1.74092,1.74102,1.74089,1.74092,9000000.0
2007-07-19 05:39:00,1.74069,1.74069,1.7404,1.74044,7000000.0
2007-07-19 05:40:00,1.74051,1.74054,1.74046,1.74054,3000000.0
2007-07-19 05:41:00,1.74056,1.74058,1.74048,1.74056,8000000.0
2007-07-19 05:42:00,1.74049,1.74066,1.74048,1.74066,7000000.0
2007-07-19 05:43:00,1.74082,1.74086,1.74064,1.74069,9000000.0
2007-07-19 05:44:00,1.74088,1.7413,1.74086,1.7413,8000000.0
2007-07-19 05:45:00,1.74126,1.74141,1.74119,1.74141,11000000.0
2007-07-19 05:46:00,1.74111,1.74126,1.7408,1.74084,8000000.0
2007-07-19 05:47:00,1.74086,1.74094,1.74083,1.74088,8000000.0
2007-07-19 05:48:00,1.74087,1.74108,1.74082,1.74082,7000000.0
2007-07-19 05:49:00,1.74065,1.74105,1.74065,1.74086,8000000.0
2007-07-19 05:50:00,1.74095,1.74113,1.74095,1.74099,9000000.0
2007-07-19 05:51:00,1.74084,1.74135,1.74084,1.74135,8000000.0
2007-07-19 05:52:00,1.74129,1.74139,1.7412,1.74127,8000000.0
2007-07-19 05:53:00,1.74089,1.74111,1.74089,1.74104,7000000.0
2007-07-19 05:54:00,1.7413,1.74135,1.74126,1.74133,10000000.0
2007-07-19 05:55:00,1.74133,1.74134,1.74122,1.74132,8000000.0
2007-07-19 05:56:00,1.74112,1.74118,1.7407,1.74118,7000000.0
2007-07-19 05:57:00,1.74101,1.74132,1.74101,1.74132,8000000.0
2007-07-19 05:58:00,1.74125,1.7413,1.74105,1.7413,9000000.0
2007-07-19 05:59:00,1.74065,1.7407,1.74047,1.74053,10000000.0
2007-07-19 06:00:00,1.74132,1.74154,1.74117,1.74117,8000000.0
2007-07-19 06:01:00,1.74106,1.74137,1.74106,1.74133,7000000.0
2007-07-19 06:02:00,1.7411,1.74134,1.74102,1.74102,7000000.0
2007-07-19 06:03:00,1.74148,1.74148,1.7412,1.74129,8000000.0
2007-07-19 06:04:00,1.74093,1.74163,1.74093,1.74119,7000000.0
2007-07-19 06:05:00,1.74173,1.74223,1.74173,1.74223,7000000.0
2007-07-19 06:06:00,1.74251,1.74284,1.74251,1.74284,7000000.0
2007-07-19 06:07:00,1.74302,1.7431,1.74297,1.74297,7000000.0
2007-07-19 06:08:00,1.74285,1.74289,1.74264,1.74289,7000000.0
2007-07-19 06:09:00,1.74284,1.74284,1.74251,1.74256,8000000.0
2007-07-19 06:10:00,1.74261,1.74291,1.74261,1.74278,8000000.0
2007-07-19 06:11:00,1.74266,1.74266,1.74247,1.7425,8000000.0
2007-07-19 06:12:00,1.74254,1.74291,1.74254,1.74291,8000000.0
2007-07-19 06:13:00,1.7428,1.7428,1.74254,1.74254,8000000.0
2007-07-19 06:14:00,1.74259,1.74278,1.74259,1.74268,6000000.0
2007-07-19 06:15:00,1.74277,1.74279,1.74264,1.74264,8000000.0
2007-07-19 06:16:00,1.74287,1.74289,1.74276,1.74277,5000000.0
2007-07-19 06:17:00,1.74241,1.74241,1.74172,1.74172,8000000.0
2007-07-19 06:18:00,1.74225,1.74234,1.74213,1.74232,9000000.0
2007-07-19 06:19:00,1.74169,1.74172,1.74137,1.74137,7000000.0
2007-07-19 06:20:00,1.74167,1.74207,1.74167,1.74207,9000000.0
2007-07-19 06:21:00,1.74177,1.74198,1.74148,1.74198,8000000.0
2007-07-19 06:22:00,1.74244,1.74244,1.74216,1.74224,8000000.0
2007-07-19 06:23:00,1.74222,1.74224,1.74209,1.74216,8000000.0
2007-07-19 06:24:00,1.74194,1.74221,1.74194,1.74221,11000000.0
2007-07-19 06:25:00,1.74229,1.74236,1.74221,1.74236,11000000.0
2007-07-19 06:26:00,1.74229,1.7423,1.74212,1.74218,11000000.0
2007-07-19 06:27:00,1.74218,1.74247,1.74218,1.74247,7000000.0
2007-07-19 06:28:00,1.74259,1.74259,1.74244,1.74253,8000000.0
2007-07-19 06:29:00,1.74253,1.74253,1.74237,1.74239,8000000.0
2007-07-19 06:30:00,1.74239,1.74239,1.74229,1.74236,8000000.0
2007-07-19 06:31:00,1.74233,1.74238,1.74218,1.74238,7000000.0
2007-07-19 06:32:00,1.74226,1.74232,1.74212,1.74212,6000000.0
2007-07-19 06:33:00,1.7424,1.7425,1.74238,1.7425,7000000.0
2007-07-19 06:34:00,1.74254,1.74254,1.74239,1.74239,7000000.0
2007-07-19 06:35:00,1.74131,1.74206,1.74131,1.74169,11000000.0
2007-07-19 06:36:00,1.74212,1.74214,1.74177,1.7419,7000000.0
2007-07-19 06:37:00,1.74213,1.74215,1.74189,1.74215,10000000.0
2007-07-19 06:38:00,1.74192,1.74193,1.74169,1.74193,10000000.0
2007-07-19 06:39:00,1.74193,1.74203,1.7418,1.7418,11000000.0
2007-07-19 06:40:00,1.74189,1.74212,1.74185,1.74212,6000000.0
2007-07-19 06:41:00,1.74208,1.74208,1.74198,1.74198,7000000.0
2007-07-19 06:42:00,1.74217,1.74217,1.74182,1.74209,11000000.0
2007-07-19 06:43:00,1.74115,1.74153,1.74115,1.74153,7000000.0
2007-07-19 06:44:00,1.74137,1.74183,1.74137,1.74183,8000000.0
2007-07-19 06:45:00,1.74213,1.74213,1.74195,1.74207,8000000.0
2007-07-19 06:46:00,1.7416,1.74173,1.74137,1.74144,10000000.0
2007-07-19 06:47:00,1.74203,1.74207,1.74192,1.74192,8000000.0
2007-07-19 06:48:00,1.74203,1.74213,1.74195,1.74199,7000000.0
2007-07-19 06:49:00,1.74191,1.74191,1.74158,1.74163,8000000.0
2007-07-19 06:50:00,1.74157,1.74181,1.7413,1.7413,10000000.0
2007-07-19 06:51:00,1.74161,1.74161,1.7414,1.74143,10000000.0
2007-07-19 06:52:00,1.74142,1.74142,1.74129,1.74138,8000000.0
2007-07-19 06:53:00,1.74136,1.74158,1.74135,1.74146,8000000.0
2007-07-19 06:54:00,1.7416,1.74174,1.7416,1.74167,7000000.0
2007-07-19 06:55:00,1.74153,1.74157,1.74122,1.74137,7000000.0
2007-07-19 06:56:00,1.74129,1.74129,1.74097,1.74097,8000000.0
2007-07-19 06:57:00,1.74149,1.74196,1.74149,1.74196,7000000.0
2007-07-19 06:58:00,1.74203,1.74203,1.74182,1.74191,7000000.0
2007-07-19 06:59:00,1.74188,1.74205,1.74187,1.74205,7000000.0
2007-07-19 07:00:00,1.74204,1.74226,1.74198,1.74223,7000000.0
2007-07-19 07:01:00,1.74255,1.74255,1.74227,1.74234,7000000.0
2007-07-19 07:02:00,1.74224,1.74229,1.74214,1.74229,7000000.0
2007-07-19 07:03:00,1.74227,1.74253,1.74227,1.74253,7000000.0
2007-07-19 07:04:00,1.74252,1.74252,1.74235,1.74242,8000000.0
2007-07-19 07:05:00,1.74219,1.74219,1.74191,1.74191,11000000.0
2007-07-19 07:06:00,1.74213,1.74251,1.74213,1.74237,11000000.0
2007-07-19 07:07:00,1.74212,1.74245,1.74166,1.74245,11000000.0
2007-07-19 07:08:00,1.74271,1.74271,1.74223,1.74254,9000000.0
2007-07-19 07:09:00,1.74237,1.7424,1.74213,1.74215,8000000.0
2007-07-19 07:10:00,1.742,1.74223,1.74198,1.74223,7000000.0
2007-07-19 07:11:00,1.7423,1.7423,1.74202,1.74211,10000000.0
2007-07-19 07:12:00,1.74214,1.74218,1.74206,1.74211,7000000.0
2007-07-19 07:13:00,1.74205,1.74229,1.74205,1.74229,8000000.0
2007-07-19 07:14:00,1.74243,1.7427,1.74242,1.7427,7000000.0
2007-07-19 07:15:00,1.74229,1.74229,1.74201,1.74219,10000000.0
2007-07-19 07:16:00,1.74222,1.74222,1.74196,1.74219,8000000.0
2007-07-19 07:17:00,1.74195,1.74229,1.74195,1.74205,11000000.0
2007-07-19 07:18:00,1.74199,1.74229,1.74199,1.74229,8000000.0
2007-07-19 07:19:00,1.74239,1.74257,1.74239,1.74243,8000000.0
2007-07-19 07:20:00,1.74225,1.74241,1.74201,1.74207,9000000.0
2007-07-19 07:21:00,1.74204,1.74209,1.74194,1.74209,10000000.0
2007-07-19 07:22:00,1.74188,1.74203,1.74135,1.74194,11000000.0
2007-07-19 07:23:00,1.74142,1.74178,1.74123,1.7417,7000000.0
2007-07-19 07:24:00,1.74179,1.74225,1.74134,1.74134,9000000.0
2007-07-19 07:25:00,1.74226,1.74226,1.742,1.74206,8000000.0
2007-07-19 07:26:00,1.74214,1.74229,1.7421,1.74222,7000000.0
2007-07-19 07:27:00,1.74213,1.74227,1.74206,1.74227,7000000.0
2007-07-19 07:28:00,1.74236,1.74236,1.742,1.74203,7000000.0
2007-07-19 07:29:00,1.74208,1.74248,1.74208,1.74248,8000000.0
2007-07-19 07:30:00,1.74233,1.74241,1.74228,1.74232,8000000.0
2007-07-19 07:31:00,1.74234,1.74247,1.74228,1.74237,7000000.0
2007-07-19 07:32:00,1.74242,1.74246,1.74228,1.74242,9000000.0
2007-07-19 07:33:00,1.74236,1.74244,1.74235,1.74239,8000000.0
2007-07-19 07:34:00,1.74232,1.74235,1.74213,1.74213,11000000.0
2007-07-19 07:35:00,1.74227,1.74227,1.74208,1.74215,8000000.0
2007-07-19 07:36:00,1.74231,1.7424,1.74218,1.74218,7000000.0
2007-07-19 07:37:00,1.742,1.742,1.74184,1.74187,7000000.0
2007-07-19 07:38:00,1.74191,1.742,1.74176,1.74196,11000000.0
2007-07-19 07:39:00,1.74194,1.74198,1.74184,1.74184,7000000.0
2007-07-19 07:40:00,1.74181,1.74193,1.74177,1.74177,8000000.0
2007-07-19 07:41:00,1.74187,1.74202,1.74178,1.7418,9000000.0
2007-07-19 07:42:00,1.74185,1.74196,1.74156,1.74189,11000000.0
2007-07-19 07:43:00,1.74191,1.74202,1.74179,1.74186,7000000.0
2007-07-19 07:44:00,1.74193,1.74205,1.7419,1.74205,7000000.0
2007-07-19 07:45:00,1.7417,1.74187,1.74136,1.74187,7000000.0
2007-07-19 07:46:00,1.742,1.74204,1.74192,1.74193,10000000.0
2007-07-19 07:47:00,1.74188,1.74189,1.74172,1.74179,7000000.0
2007-07-19 07:48:00,1.74168,1.74181,1.74161,1.74161,8000000.0
2007-07-19 07:49:00,1.74156,1.7417,1.74144,1.74144,8000000.0
2007-07-19 07:50:00,1.7416,1.74184,1.74159,1.74159,7000000.0
2007-07-19 07:51:00,1.74188,1.74188,1.74174,1.74183,8000000.0
2007-07-19 07:52:00,1.74139,1.74162,1.74132,1.74162,10000000.0
2007-07-19 07:53:00,1.74124,1.7415,1.74124,1.7415,11000000.0
2007-07-19 07:54:00,1.74147,1.74147,1.74098,1.74098,9000000.0
2007-07-19 07:55:00,1.74118,1.74149,1.74118,1.74145,9000000.0
2007-07-19 07:56:00,1.74152,1.74152,1.74082,1.74082,9000000.0
2007-07-19 07:57:00,1.74095,1.74129,1.74095,1.74114,7000000.0
2007-07-19 07:58:00,1.74124,1.74124,1.74109,1.74122,7000000.0
2007-07-19 07:59:00,1.74144,1.74161,1.74126,1.74153,7000000.0
2007-07-19 08:00:00,1.74152,1.74216,1.74152,1.74209,8000000.0
2007-07-19 08:01:00,1.74208,1.74208,1.74154,1.74172,10000000.0
2007-07-19 08:02:00,1.74179,1.74179,1.74147,1.74157,7000000.0
2007-07-19 08:03:00,1.74158,1.74171,1.74132,1.74149,8000000.0
2007-07-19 08:04:00,1.74148,1.7418,1.74148,1.74152,8000000.0
2007-07-19 08:05:00,1.74185,1.74185,1.7417,1.74171,8000000.0
2007-07-19 08:06:00,1.7415,1.7415,1.74129,1.74149,7000000.0
2007-07-19 08:07:00,1.74168,1.74182,1.74163,1.74182,7000000.0
2007-07-19 08:08:00,1.74185,1.74185,1.74163,1.74177,7000000.0
2007-07-19 08:09:00,1.74207,1.74216,1.74198,1.74198,7000000.0
2007-07-19 08:10:00,1.74209,1.74214,1.74203,1.74207,7000000.0
2007-07-19 08:11:00,1.74191,1.74195,1.74179,1.74182,8000000.0
2007-07-19 08:12:00,1.74185,1.74199,1.7418,1.74181,9000000.0
2007-07-19 08:13:00,1.74165,1.74174,1.74156,1.74174,7000000.0
2007-07-19 08:14:00,1.74155,1.74209,1.74154,1.74209,9000000.0
2007-07-19 08:15:00,1.74246,1.74246,1.74222,1.7424,8000000.0
2007-07-19 08:16:00,1.74243,1.74243,1.74208,1.74216,11000000.0
2007-07-19 08:17:00,1.74206,1.74215,1.74198,1.74202,7000000.0
2007-07-19 08:18:00,1.74171,1.74171,1.7414,1.7414,9000000.0
2007-07-19 08:19:00,1.74125,1.74178,1.74125,1.74157,7000000.0
2007-07-19 08:20:00,1.74154,1.74163,1.74146,1.74156,8000000.0
2007-07-19 08:21:00,1.74184,1.74187,1.74167,1.74174,8000000.0
2007-07-19 08:22:00,1.74177,1.74177,1.74136,1.74136,8000000.0
2007-07-19 08:23:00,1.74107,1.74124,1.74092,1.74124,7000000.0
2007-07-19 08:24:00,1.74109,1.74142,1.74109,1.74135,7000000.0
2007-07-19 08:25:00,1.74132,1.74163,1.74126,1.74163,8000000.0
2007-07-19 08:26:00,1.74138,1.74143,1.7411,1.7411,7000000.0
2007-07-19 08:27:00,1.74133,1.74133,1.74055,1.74089,10000000.0
2007-07-19 08:28:00,1.74084,1.74124,1.74084,1.74124,7000000.0
2007-07-19 08:29:00,1.74125,1.74138,1.7409,1.7409,10000000.0
2007-07-19 08:30:00,1.74132,1.7415,1.74132,1.74132,7000000.0
2007-07-19 08:31:00,1.74121,1.74137,1.74108,1.74137,10000000.0
2007-07-19 08:32:00,1.74138,1.74153,1.74138,1.74139,8000000.0
2007-07-19 08:33:00,1.74134,1.74134,1.74107,1.74107,7000000.0
2007-07-19 08:34:00,1.74116,1.74142,1.74094,1.74142,9000000.0
2007-07-19 08:35:00,1.74145,1.74154,1.74113,1.74113,9000000.0
2007-07-19 08:36:00,1.74113,1.74113,1.74093,1.74097,8000000.0
2007-07-19 08:37:00,1.74111,1.74127,1.741,1.74106,9000000.0
2007-07-19 08:38:00,1.74139,1.7414,1.74103,1.74112,10000000.0
2007-07-19 08:39:00,1.74113,1.74137,1.74113,1.74128,11000000.0
2007-07-19 08:40:00,1.74142,1.74147,1.7413,1.74141,8000000.0
2007-07-19 08:41:00,1.74141,1.74141,1.74112,1.74112,11000000.0
2007-07-19 08:42:00,1.74104,1.74107,1.74085,1.74097,10000000.0
2007-07-19 08:43:00,1.74076,1.74076,1.74051,1.74071,8000000.0
2007-07-19 08:44:00,1.74061,1.74079,1.74057,1.74079,10000000.0
2007-07-19 08:45:00,1.74075,1.74081,1.74063,1.74068,8000000.0
2007-07-19 08:46:00,1.74058,1.74072,1.7391,1.74054,8000000.0
2007-07-19 08:47:00,1.74069,1.74076,1.74059,1.74076,7000000.0
2007-07-19 08:48:00,1.74073,1.74073,1.74053,1.74071,10000000.0
2007-07-19 08:49:00,1.74047,1.74047,1.73988,1.74004,11000000.0
2007-07-19 08:50:00,1.74011,1.74028,1.74011,1.74021,7000000.0
2007-07-19 08:51:00,1.74028,1.74035,1.74018,1.74029,8000000.0
2007-07-19 08:52:00,1.7406,1.7406,1.74046,1.74052,9000000.0
2007-07-19 08:53:00,1.74061,1.74071,1.74017,1.74061,8000000.0
2007-07-19 08:54:00,1.74042,1.74079,1.74042,1.74079,8000000.0
2007-07-19 08:55:00,1.74097,1.74097,1.74075,1.74087,8000000.0
2007-07-19 08:56:00,1.74051,1.74064,1.74034,1.74034,7000000.0
2007-07-19 08:57:00,1.74038,1.74067,1.74038,1.74061,8000000.0
2007-07-19 08:58:00,1.74082,1.7409,1.74074,1.7409,7000000.0
2007-07-19 08:59:00,1.74087,1.74087,1.74075,1.74083,7000000.0
2007-07-19 09:00:00,1.74079,1.74096,1.74075,1.74096,8000000.0
2007-07-19 09:01:00,1.74065,1.74082,1.73983,1.74082,9000000.0
2007-07-19 09:02:00,1.74106,1.74113,1.74097,1.74097,10000000.0
2007-07-19 09:03:00,1.74072,1.74095,1.74072,1.74079,7000000.0
2007-07-19 09:04:00,1.74085,1.74117,1.74085,1.74117,7000000.0
2007-07-19 09:05:00,1.7412,1.74135,1.73972,1.73972,7000000.0
2007-07-19 09:06:00,1.74102,1.74122,1.74096,1.7411,11000000.0
2007-07-19 09:07:00,1.74125,1.74163,1.74125,1.74163,8000000.0
2007-07-19 09:08:00,1.74153,1.74153,1.74128,1.74149,7000000.0
2007-07-19 09:09:00,1.74161,1.74161,1.7412,1.7414,11000000.0
2007-07-19 09:10:00,1.74109,1.74126,1.74104,1.74123,7000000.0
2007-07-19 09:11:00,1.74136,1.74169,1.74134,1.74169,9000000.0
2007-07-19 09:12:00,1.74141,1.74183,1.74141,1.74166,8000000.0
2007-07-19 09:13:00,1.74138,1.74153,1.74119,1.74153,9000000.0
2007-07-19 09:14:00,1.74163,1.74198,1.74163,1.74198,11000000.0
2007-07-19 09:15:00,1.7418,1.74182,1.74156,1.74156,7000000.0
2007-07-19 09:16:00,1.74164,1.74164,1.74135,1.74158,8000000.0
2007-07-19 09:17:00,1.74161,1.74161,1.74132,1.74149,11000000.0
2007-07-19 09:18:00,1.74171,1.74183,1.74158,1.74158,8000000.0
2007-07-19 09:19:00,1.74167,1.74183,1.74161,1.74183,7000000.0
2007-07-19 09:20:00,1.74175,1.74182,1.7416,1.7416,7000000.0
2007-07-19 09:21:00,1.74162,1.74163,1.74142,1.74148,8000000.0
2007-07-19 09:22:00,1.74162,1.74181,1.74157,1.74181,8000000.0
2007-07-19 09:23:00,1.74168,1.74186,1.74168,1.74177,7000000.0
2007-07-19 09:24:00,1.74173,1.74182,1.7417,1.74177,8000000.0
2007-07-19 09:25:00,1.74164,1.74168,1.74153,1.74167,7000000.0
2007-07-19 09:26:00,1.74182,1.74224,1.74182,1.74224,11000000.0
2007-07-19 09:27:00,1.74238,1.74282,1.74238,1.74282,11000000.0
2007-07-19 09:28:00,1.74287,1.74304,1.7428,1.74304,9000000.0
2007-07-19 09:29:00,1.74301,1.74301,1.74231,1.74243,8000000.0
2007-07-19 09:30:00,1.74247,1.74247,1.74221,1.74232,7000000.0
2007-07-19 09:31:00,1.74204,1.7423,1.74204,1.74216,7000000.0
2007-07-19 09:32:00,1.74207,1.74211,1.74189,1.74189,7000000.0
2007-07-19 09:33:00,1.7419,1.74199,1.74166,1.74199,8000000.0
2007-07-19 09:34:00,1.7419,1.74192,1.74184,1.74186,7000000.0
2007-07-19 09:35:00,1.74165,1.74165,1.74141,1.74141,10000000.0
2007-07-19 09:36:00,1.74152,1.74169,1.7415,1.74169,8000000.0
2007-07-19 09:37:00,1.74177,1.74177,1.74159,1.74172,11000000.0
2007-07-19 09:38:00,1.74161,1.74173,1.73983,1.74151,11000000.0
2007-07-19 09:39:00,1.74148,1.74158,1.74132,1.74143,7000000.0
2007-07-19 09:40:00,1.74145,1.74145,1.74115,1.74138,9000000.0
2007-07-19 09:41:00,1.74155,1.74155,1.74136,1.74145,8000000.0
2007-07-19 09:42:00,1.74123,1.74123,1.74094,1.74099,10000000.0
2007-07-19 09:43:00,1.74149,1.74171,1.7414,1.74147,11000000.0
2007-07-19 09:44:00,1.7412,1.74139,1.74093,1.74093,8000000.0
2007-07-19 09:45:00,1.741,1.74104,1.74089,1.7409,7000000.0
2007-07-19 09:46:00,1.74077,1.74099,1.74041,1.74099,11000000.0
2007-07-19 09:47:00,1.74097,1.74125,1.74097,1.74114,9000000.0
2007-07-19 09:48:00,1.74127,1.74137,1.74121,1.74137,7000000.0
2007-07-19 09:49:00,1.74119,1.74132,1.74113,1.74125,11000000.0
2007-07-19 09:50:00,1.74141,1.74141,1.74109,1.74109,8000000.0
2007-07-19 09:51:00,1.74099,1.7413,1.74099,1.7413,8000000.0
2007-07-19 09:52:00,1.74119,1.74123,1.74102,1.74123,8000000.0
2007-07-19 09:53:00,1.74105,1.74141,1.74076,1.74141,10000000.0
2007-07-19 09:54:00,1.7415,1.7415,1.7413,1.74143,10000000.0
2007-07-19 09:55:00,1.74154,1.74154,1.74072,1.74086,8000000.0
2007-07-19 09:56:00,1.74075,1.74085,1.74067,1.74067,10000000.0
2007-07-19 09:57:00,1.74013,1.74077,1.74013,1.74077,8000000.0
2007-07-19 09:58:00,1.7409,1.74104,1.7408,1.74095,8000000.0
2007-07-19 09:59:00,1.74083,1.74098,1.74075,1.74075,10000000.0
2007-07-19 10:00:00,1.741,1.74121,1.74059,1.74061,10000000.0
2007-07-19 10:01:00,1.74044,1.7406,1.74037,1.7406,10000000.0
2007-07-19 10:02:00,1.74079,1.74079,1.74048,1.74066,10000000.0
2007-07-19 10:03:00,1.74047,1.74061,1.74047,1.74047,7000000.0
2007-07-19 10:04:00,1.74034,1.74058,1.74022,1.74054,7000000.0
2007-07-19 10:05:00,1.74056,1.74096,1.74056,1.74088,11000000.0
2007-07-19 10:06:00,1.74083,1.74094,1.74071,1.74094,7000000.0
2007-07-19 10:07:00,1.74083,1.7409,1.74064,1.74064,7000000.0
2007-07-19 10:08:00,1.74067,1.74067,1.7404,1.74066,7000000.0
2007-07-19 10:09:00,1.74053,1.74064,1.74053,1.74056,7000000.0
2007-07-19 10:10:00,1.74056,1.74079,1.74053,1.74079,7000000.0
2007-07-19 10:11:00,1.7406,1.7406,1.7403,1.7403,7000000.0
2007-07-19 10:12:00,1.74044,1.7406,1.74023,1.74052,8000000.0
2007-07-19 10:13:00,1.74028,1.74028,1.73996,1.74005,8000000.0
2007-07-19 10:14:00,1.7402,1.74024,1.74006,1.74024,7000000.0
2007-07-19 10:15:00,1.74024,1.74034,1.73999,1.73999,10000000.0
2007-07-19 10:16:00,1.74002,1.74033,1.74002,1.74033,7000000.0
2007-07-19 10:17:00,1.74052,1.74052,1.74013,1.74024,11000000.0
2007-07-19 10:18:00,1.74042,1.74055,1.74038,1.74038,8000000.0
2007-07-19 10:19:00,1.74055,1.74055,1.74041,1.74047,9000000.0
2007-07-19 10:20:00,1.74052,1.74067,1.74047,1.74067,7000000.0
2007-07-19 10:21:00,1.74068,1.74068,1.74041,1.74062,8000000.0
2007-07-19 10:22:00,1.74067,1.74079,1.7406,1.74079,7000000.0
2007-07-19 10:23:00,1.74053,1.74081,1.74053,1.74061,7000000.0
2007-07-19 10:24:00,1.74068,1.74074,1.74045,1.74059,7000000.0
2007-07-19 10:25:00,1.74072,1.74072,1.74025,1.74025,9000000.0
2007-07-19 10:26:00,1.74036,1.74077,1.74036,1.74077,11000000.0
2007-07-19 10:27:00,1.74093,1.74102,1.74069,1.74088,8000000.0
2007-07-19 10:28:00,1.74039,1.74051,1.74032,1.74039,9000000.0
2007-07-19 10:29:00,1.74055,1.74055,1.74012,1.74012,8000000.0
2007-07-19 10:30:00,1.73993,1.74057,1.73993,1.74057,8000000.0
2007-07-19 10:31:00,1.74051,1.74078,1.74049,1.74049,7000000.0
2007-07-19 10:32:00,1.74042,1.74062,1.74026,1.74062,9000000.0
2007-07-19 10:33:00,1.74064,1.74065,1.74049,1.74065,7000000.0
2007-07-19 10:34:00,1.74063,1.74076,1.74061,1.74073,7000000.0
2007-07-19 10:35:00,1.74096,1.74118,1.74096,1.74114,7000000.0
2007-07-19 10:36:00,1.7409,1.7409,1.74046,1.74079,8000000.0
2007-07-19 10:37:00,1.74072,1.74088,1.74046,1.74046,8000000.0
2007-07-19 10:38:00,1.74051,1.74064,1.7404,1.74064,10000000.0
2007-07-19 10:39:00,1.74056,1.74072,1.74037,1.74072,8000000.0
2007-07-19 10:40:00,1.74063,1.74063,1.74033,1.74034,7000000.0
2007-07-19 10:41:00,1.74034,1.74089,1.74034,1.74083,9000000.0
2007-07-19 10:42:00,1.74096,1.74101,1.74062,1.74062,7000000.0
2007-07-19 10:43:00,1.74046,1.74102,1.74037,1.74102,10000000.0
2007-07-19 10:44:00,1.7411,1.7411,1.74098,1.74107,7000000.0
2007-07-19 10:45:00,1.74083,1.74083,1.74058,1.74066,8000000.0
2007-07-19 10:46:00,1.74056,1.74061,1.7403,1.74046,8000000.0
2007-07-19 10:47:00,1.74083,1.7411,1.74076,1.74078,7000000.0
2007-07-19 10:48:00,1.74079,1.74081,1.74064,1.74066,8000000.0
2007-07-19 10:49:00,1.74066,1.74081,1.74048,1.74081,9000000.0
2007-07-19 10:50:00,1.74079,1.74079,1.74062,1.74064,8000000.0
2007-07-19 10:51:00,1.7406,1.74065,1.74046,1.74049,9000000.0
2007-07-19 10:52:00,1.74055,1.7408,1.7405,1.7408,8000000.0
2007-07-19 10:53:00,1.74113,1.74136,1.74113,1.74118,9000000.0
2007-07-19 10:54:00,1.74129,1.74129,1.74093,1.74093,10000000.0
2007-07-19 10:55:00,1.74113,1.74137,1.74113,1.74137,7000000.0
2007-07-19 10:56:00,1.74123,1.74251,1.74006,1.74181,7000000.0
2007-07-19 10:57:00,1.74143,1.74149,1.74128,1.74128,8000000.0
2007-07-19 10:58:00,1.74153,1.74173,1.74153,1.74169,7000000.0
2007-07-19 10:59:00,1.74143,1.74175,1.74143,1.74151,11000000.0
2007-07-19 11:00:00,1.74153,1.74165,1.74007,1.74007,7000000.0
2007-07-19 11:01:00,1.74172,1.74182,1.74165,1.74172,8000000.0
2007-07-19 11:02:00,1.74151,1.74151,1.74105,1.74105,7000000.0
2007-07-19 11:03:00,1.74107,1.74167,1.74107,1.74167,11000000.0
2007-07-19 11:04:00,1.74185,1.74209,1.74185,1.74201,11000000.0
2007-07-19 11:05:00,1.74212,1.74226,1.7421,1.74226,7000000.0
2007-07-19 11:06:00,1.742,1.74242,1.742,1.74242,8000000.0
2007-07-19 11:07:00,1.74232,1.74263,1.7423,1.74249,7000000.0
2007-07-19 11:08:00,1.74208,1.74232,1.74208,1.7421,9000000.0
2007-07-19 11:09:00,1.74192,1.74195,1.7418,1.7418,8000000.0
2007-07-19 11:10:00,1.74151,1.74151,1.74129,1.74138,8000000.0
2007-07-19 11:11:00,1.74135,1.74144,1.74122,1.74141,10000000.0
2007-07-19 11:12:00,1.74142,1.74154,1.74142,1.74144,7000000.0
2007-07-19 11:13:00,1.74168,1.74176,1.7414,1.74176,11000000.0
2007-07-19 11:14:00,1.74196,1.74198,1.74182,1.74186,11000000.0
2007-07-19 11:15:00,1.74227,1.74245,1.74227,1.74236,7000000.0
2007-07-19 11:16:00,1.74213,1.74236,1.74213,1.74223,7000000.0
2007-07-19 11:17:00,1.74212,1.74232,1.74206,1.74206,7000000.0
2007-07-19 11:18:00,1.74217,1.74237,1.74201,1.74235,10000000.0
2007-07-19 11:19:00,1.74263,1.74263,1.74237,1.74244,11000000.0
2007-07-19 11:20:00,1.7422,1.74232,1.7422,1.74227,8000000.0
2007-07-19 11:21:00,1.7424,1.7429,1.7424,1.7429,7000000.0
2007-07-19 11:22:00,1.74275,1.74299,1.74269,1.74299,8000000.0
2007-07-19 11:23:00,1.74271,1.74291,1.74271,1.74278,8000000.0
2007-07-19 11:24:00,1.74291,1.74291,1.7427,1.74274,7000000.0
2007-07-19 11:25:00,1.74256,1.74271,1.74256,1.74267,8000000.0
2007-07-19 11:26:00,1.7427,1.74281,1.74265,1.7428,11000000.0
2007-07-19 11:27:00,1.74283,1.74283,1.74243,1.74243,8000000.0
2007-07-19 11:28:00,1.74213,1.74213,1.74159,1.74162,7000000.0
2007-07-19 11:29:00,1.7418,1.74222,1.74176,1.74217,8000000.0
2007-07-19 11:30:00,1.74213,1.74213,1.74191,1.74206,7000000.0
2007-07-19 11:31:00,1.74213,1.74213,1.74178,1.74178,11000000.0
2007-07-19 11:32:00,1.74176,1.74195,1.74176,1.74178,11000000.0
2007-07-19 11:33:00,1.74184,1.74184,1.74161,1.74173,7000000.0
2007-07-19 11:34:00,1.74169,1.7419,1.7416,1.7419,7000000.0
2007-07-19 11:35:00,1.74198,1.74198,1.74167,1.74195,10000000.0
2007-07-19 11:36:00,1.74079,1.74177,1.74058,1.7417,8000000.0
2007-07-19 11:37:00,1.74197,1.74201,1.74163,1.74192,8000000.0
2007-07-19 11:38:00,1.742,1.74209,1.742,1.74205,9000000.0
2007-07-19 11:39:00,1.74188,1.74188,1.74166,1.74186,9000000.0
2007-07-19 11:40:00,1.74177,1.74177,1.74134,1.74141,11000000.0
2007-07-19 11:41:00,1.74136,1.74143,1.74109,1.74109,11000000.0
2007-07-19 11:42:00,1.74103,1.7415,1.74103,1.74132,11000000.0
2007-07-19 11:43:00,1.74113,1.74114,1.74098,1.74114,7000000.0
2007-07-19 11:44:00,1.74151,1.74158,1.74141,1.74141,7000000.0
2007-07-19 11:45:00,1.74112,1.74136,1.74112,1.74122,11000000.0
2007-07-19 11:46:00,1.74114,1.74131,1.74106,1.74106,7000000.0
2007-07-19 11:47:00,1.74106,1.7412,1.74094,1.74094,9000000.0
2007-07-19 11:48:00,1.74067,1.74091,1.7406,1.74091,10000000.0
2007-07-19 11:49:00,1.74089,1.74097,1.74068,1.74068,7000000.0
2007-07-19 11:50:00,1.74041,1.74045,1.74028,1.74043,7000000.0
2007-07-19 11:51:00,1.7406,1.74061,1.74029,1.74054,8000000.0
2007-07-19 11:52:00,1.74049,1.74073,1.74049,1.74056,10000000.0
2007-07-19 11:53:00,1.74073,1.74087,1.7407,1.74082,10000000.0
2007-07-19 11:54:00,1.74079,1.74092,1.74074,1.74092,9000000.0
2007-07-19 11:55:00,1.74084,1.74084,1.74043,1.74043,8000000.0
2007-07-19 11:56:00,1.74036,1.74049,1.74025,1.74028,11000000.0
2007-07-19 11:57:00,1.74029,1.74047,1.74029,1.7404,8000000.0
2007-07-19 11:58:00,1.74061,1.74067,1.74051,1.74055,9000000.0
2007-07-19 11:59:00,1.74046,1.74048,1.74029,1.74048,7000000.0
2007-07-19 12:00:00,1.74055,1.74055,1.74003,1.74003,7000000.0
2007-07-19 12:01:00,1.73986,1.73986,1.73966,1.73968,10000000.0
2007-07-19 12:02:00,1.73974,1.74043,1.73974,1.74043,10000000.0
2007-07-19 12:03:00,1.74022,1.74044,1.74022,1.74044,7000000.0
2007-07-19 12:04:00,1.74046,1.74046,1.74034,1.74043,9000000.0
2007-07-19 12:05:00,1.74046,1.74087,1.74046,1.74077,11000000.0
2007-07-19 12:06:00,1.74074,1.74095,1.74064,1.74069,7000000.0
2007-07-19 12:07:00,1.74063,1.74106,1.74063,1.74106,7000000.0
2007-07-19 12:08:00,1.74091,1.74091,1.7407,1.74073,9000000.0
2007-07-19 12:09:00,1.74079,1.7409,1.74053,1.7409,8000000.0
2007-07-19 12:10:00,1.74095,1.74095,1.7407,1.74084,8000000.0
2007-07-19 12:11:00,1.74071,1.74085,1.74054,1.74077,7000000.0
2007-07-19 12:12:00,1.74052,1.74087,1.74051,1.74078,7000000.0
2007-07-19 12:13:00,1.74101,1.74103,1.7407,1.74092,10000000.0
2007-07-19 12:14:00,1.74093,1.74102,1.74087,1.74101,8000000.0
2007-07-19 12:15:00,1.74102,1.74136,1.74091,1.74136,8000000.0
2007-07-19 12:16:00,1.74125,1.74139,1.74095,1.74124,8000000.0
2007-07-19 12:17:00,1.74129,1.7415,1.74121,1.7415,8000000.0
2007-07-19 12:18:00,1.74153,1.74153,1.7414,1.74148,11000000.0
2007-07-19 12:19:00,1.74118,1.74135,1.74108,1.74135,9000000.0
2007-07-19 12:20:00,1.74153,1.74153,1.74127,1.74132,10000000.0
2007-07-19 12:21:00,1.7405,1.74056,1.73872,1.73872,7000000.0
2007-07-19 12:22:00,1.7405,1.74078,1.7405,1.74052,8000000.0
2007-07-19 12:23:00,1.74052,1.74077,1.74052,1.7406,7000000.0
2007-07-19 12:24:00,1.74084,1.74108,1.74084,1.74108,7000000.0
2007-07-19 12:25:00,1.74072,1.74097,1.74042,1.74097,9000000.0
2007-07-19 12:26:00,1.7413,1.74157,1.7413,1.74153,8000000.0
2007-07-19 12:27:00,1.74165,1.74175,1.74154,1.74156,10000000.0
2007-07-19 12:28:00,1.74173,1.74197,1.74172,1.74184,9000000.0
2007-07-19 12:29:00,1.74165,1.74173,1.74142,1.74151,9000000.0
2007-07-19 12:30:00,1.74142,1.74142,1.74122,1.74132,7000000.0
2007-07-19 12:31:00,1.74144,1.74144,1.7409,1.74108,11000000.0
2007-07-19 12:32:00,1.74091,1.74096,1.74084,1.7409,7000000.0
2007-07-19 12:33:00,1.74099,1.74102,1.74081,1.74087,7000000.0
2007-07-19 12:34:00,1.74084,1.74103,1.74081,1.74096,7000000.0
2007-07-19 12:35:00,1.74107,1.74117,1.74107,1.74113,8000000.0
2007-07-19 12:36:00,1.74102,1.7411,1.7409,1.74091,8000000.0
2007-07-19 12:37:00,1.74074,1.74075,1.74058,1.74067,9000000.0
2007-07-19 12:38:00,1.74058,1.74094,1.74058,1.74094,8000000.0
2007-07-19 12:39:00,1.741,1.74103,1.74094,1.74094,9000000.0
2007-07-19 12:40:00,1.74093,1.74098,1.74066,1.74066,7000000.0
2007-07-19 12:41:00,1.74053,1.74061,1.74044,1.74044,8000000.0
2007-07-19 12:42:00,1.7405,1.74062,1.74048,1.74051,9000000.0
2007-07-19 12:43:00,1.74023,1.74066,1.74021,1.74052,9000000.0
2007-07-19 12:44:00,1.7407,1.7407,1.74045,1.74057,8000000.0
2007-07-19 12:45:00,1.74039,1.74039,1.73993,1.74013,10000000.0
2007-07-19 12:46:00,1.7401,1.74021,1.74005,1.74015,9000000.0
2007-07-19 12:47:00,1.74012,1.74029,1.74001,1.74029,10000000.0
2007-07-19 12:48:00,1.74022,1.74041,1.74017,1.74041,11000000.0
2007-07-19 12:49:00,1.74038,1.74063,1.74038,1.74057,7000000.0
2007-07-19 12:50:00,1.74079,1.74079,1.74057,1.74067,7000000.0
2007-07-19 12:51:00,1.74067,1.74067,1.74048,1.74048,8000000.0
2007-07-19 12:52:00,1.74059,1.74067,1.74032,1.74061,11000000.0
2007-07-19 12:53:00,1.74068,1.74081,1.74068,1.7408,8000000.0
2007-07-19 12:54:00,1.74079,1.74081,1.74066,1.7407,7000000.0
2007-07-19 12:55:00,1.74042,1.74061,1.74024,1.74061,8000000.0
2007-07-19 12:56:00,1.74063,1.74073,1.74054,1.74073,7000000.0
2007-07-19 12:57:00,1.74068,1.74068,1.74049,1.74065,7000000.0
2007-07-19 12:58:00,1.74068,1.74075,1.74045,1.74057,8000000.0
2007-07-19 12:59:00,1.74072,1.74078,1.74052,1.74065,7000000.0
2007-07-19 13:00:00,1.74062,1.74064,1.74053,1.74061,8000000.0
2007-07-19 13:01:00,1.74076,1.74092,1.7406,1.7406,8000000.0
2007-07-19 13:02:00,1.74085,1.74116,1.74085,1.74116,7000000.0
2007-07-19 13:03:00,1.74113,1.74138,1.74113,1.74138,8000000.0
2007-07-19 13:04:00,1.74121,1.74129,1.74111,1.74129,7000000.0
2007-07-19 13:05:00,1.74149,1.74149,1.74107,1.74128,8000000.0
2007-07-19 13:06:00,1.74115,1.74115,1.74085,1.74089,7000000.0
2007-07-19 13:07:00,1.74083,1.74093,1.74081,1.7409,7000000.0
2007-07-19 13:08:00,1.74079,1.74079,1.74056,1.74064,10000000.0
2007-07-19 13:09:00,1.74065,1.74083,1.74053,1.74076,7000000.0
2007-07-19 13:10:00,1.74076,1.74076,1.74045,1.74051,9000000.0
2007-07-19 13:11:00,1.7405,1.74066,1.7403,1.74063,8000000.0
2007-07-19 13:12:00,1.74053,1.74055,1.74017,1.7405,8000000.0
2007-07-19 13:13:00,1.74045,1.74053,1.74041,1.7405,9000000.0
2007-07-19 13:14:00,1.74045,1.74065,1.74011,1.74065,7000000.0
2007-07-19 13:15:00,1.74124,1.74128,1.74101,1.7412,8000000.0
2007-07-19 13:16:00,1.74138,1.74141,1.74122,1.7414,8000000.0
2007-07-19 13:17:00,1.7414,1.7414,1.74103,1.74104,9000000.0
2007-07-19 13:18:00,1.74114,1.74144,1.74114,1.74138,10000000.0
2007-07-19 13:19:00,1.74156,1.74156,1.74113,1.74133,8000000.0
2007-07-19 13:20:00,1.74133,1.74133,1.74097,1.74103,8000000.0
2007-07-19 13:21:00,1.74095,1.74106,1.74075,1.74096,7000000.0
2007-07-19 13:22:00,1.74072,1.74119,1.74072,1.74119,11000000.0
2007-07-19 13:23:00,1.74112,1.74134,1.74106,1.74134,8000000.0
2007-07-19 13:24:00,1.74124,1.74124,1.74105,1.74108,7000000.0
2007-07-19 13:25:00,1.74104,1.74104,1.74061,1.74061,11000000.0
2007-07-19 13:26:00,1.74042,1.74042,1.74016,1.74037,10000000.0
2007-07-19 13:27:00,1.74037,1.74048,1.7403,1.74048,8000000.0
2007-07-19 13:28:00,1.7404,1.7404,1.7402,1.7402,21000000.0
2007-07-19 13:29:00,1.74031,1.74031,1.74009,1.74009,17000000.0
2007-07-19 13:30:00,1.7402,1.74022,1.74016,1.74021,7000000.0
2007-07-19 13:31:00,1.74045,1.74045,1.74033,1.74033,9000000.0
2007-07-19 13:32:00,1.74035,1.74051,1.74035,1.74049,14000000.0
2007-07-19 13:33:00,1.74066,1.74077,1.74061,1.74061,14000000.0
2007-07-19 13:34:00,1.74071,1.74071,1.73942,1.73942,31000000.0
2007-07-19 13:35:00,1.74052,1.74061,1.74052,1.74061,17000000.0
2007-07-19 13:36:00,1.74064,1.74069,1.74056,1.74069,24000000.0
2007-07-19 13:37:00,1.74071,1.74077,1.74071,1.74073,10000000.0
2007-07-19 13:38:00,1.74024,1.74041,1.73973,1.74012,18000000.0
2007-07-19 13:39:00,1.74065,1.74068,1.74054,1.74068,15000000.0
2007-07-19 13:40:00,1.74084,1.74119,1.74084,1.74108,29000000.0
2007-07-19 13:41:00,1.74103,1.74115,1.74083,1.74115,13000000.0
2007-07-19 13:42:00,1.74095,1.74117,1.74093,1.74117,8000000.0
2007-07-19 13:43:00,1.74136,1.74136,1.74114,1.74114,10000000.0
2007-07-19 13:44:00,1.74119,1.74123,1.741,1.74116,26000000.0
2007-07-19 13:45:00,1.74118,1.74126,1.74104,1.74109,22000000.0
2007-07-19 13:46:00,1.74126,1.74126,1.74054,1.74054,19000000.0
2007-07-19 13:47:00,1.74055,1.74071,1.74055,1.74067,17000000.0
2007-07-19 13:48:00,1.74028,1.74062,1.74015,1.74062,22000000.0
2007-07-19 13:49:00,1.74071,1.74087,1.74071,1.74085,24000000.0
2007-07-19 13:50:00,1.7407,1.74083,1.7407,1.74083,15000000.0
2007-07-19 13:51:00,1.74082,1.74083,1.74069,1.74083,22000000.0
2007-07-19 13:52:00,1.7408,1.7408,1.74052,1.74059,32000000.0
2007-07-19 13:53:00,1.7406,1.7406,1.74044,1.74044,28000000.0
2007-07-19 13:54:00,1.74045,1.74062,1.7404,1.74062,31000000.0
2007-07-19 13:55:00,1.7406,1.7406,1.74048,1.74057,20000000.0
2007-07-19 13:56:00,1.74053,1.74067,1.7404,1.74049,24000000.0
2007-07-19 13:57:00,1.74056,1.7408,1.74052,1.7408,34000000.0
2007-07-19 13:58:00,1.74083,1.741,1.74083,1.74097,16000000.0
2007-07-19 13:59:00,1.74077,1.74077,1.74072,1.74073,30000000.0
2007-07-19 14:00:00,1.74078,1.74096,1.74074,1.74095,39000000.0
2007-07-19 14:01:00,1.74121,1.74121,1.74102,1.74103,30000000.0
2007-07-19 14:02:00,1.74105,1.74125,1.74105,1.74124,19000000.0
2007-07-19 14:03:00,1.74137,1.74152,1.74137,1.74138,23000000.0
2007-07-19 14:04:00,1.74154,1.74156,1.74151,1.74152,33000000.0
2007-07-19 14:05:00,1.74168,1.74171,1.74161,1.74171,28000000.0
2007-07-19 14:06:00,1.74177,1.74179,1.74165,1.74179,31000000.0
2007-07-19 14:07:00,1.74163,1.7419,1.74162,1.74176,31000000.0
2007-07-19 14:08:00,1.74202,1.7423,1.74202,1.7423,27000000.0
2007-07-19 14:09:00,1.74225,1.74225,1.74198,1.74199,27000000.0
2007-07-19 14:10:00,1.74173,1.74198,1.74173,1.74198,24000000.0
2007-07-19 14:11:00,1.74196,1.74216,1.74193,1.74216,21000000.0
2007-07-19 14:12:00,1.74206,1.74215,1.74197,1.74197,22000000.0
2007-07-19 14:13:00,1.74202,1.74202,1.74168,1.74174,13000000.0
2007-07-19 14:14:00,1.74175,1.7427,1.74175,1.7427,21000000.0
2007-07-19 14:15:00,1.74258,1.74264,1.74234,1.74236,25000000.0
2007-07-19 14:16:00,1.74238,1.74271,1.74225,1.74271,26000000.0
2007-07-19 14:17:00,1.74278,1.74282,1.74252,1.74252,32000000.0
2007-07-19 14:18:00,1.74242,1.74245,1.74213,1.74245,27000000.0
2007-07-19 14:19:00,1.74244,1.74244,1.74211,1.74211,35000000.0
2007-07-19 14:20:00,1.74212,1.74278,1.74212,1.74278,32000000.0
2007-07-19 14:21:00,1.7428,1.74281,1.74262,1.74271,39000000.0
2007-07-19 14:22:00,1.74261,1.74263,1.74242,1.74245,22000000.0
2007-07-19 14:23:00,1.74244,1.74267,1.74242,1.74255,40000000.0
2007-07-19 14:24:00,1.74272,1.74311,1.7427,1.74311,10000000.0
2007-07-19 14:25:00,1.74282,1.74282,1.74253,1.74264,35000000.0
2007-07-19 14:26:00,1.74253,1.74253,1.74228,1.74228,18000000.0
2007-07-19 14:27:00,1.7421,1.74251,1.7421,1.74251,28000000.0
2007-07-19 14:28:00,1.74253,1.74262,1.74225,1.74232,21000000.0
2007-07-19 14:29:00,1.74223,1.74239,1.74211,1.74239,16000000.0
2007-07-19 14:30:00,1.74253,1.74261,1.7424,1.74258,25000000.0
2007-07-19 14:31:00,1.74223,1.74257,1.74223,1.74249,26000000.0
2007-07-19 14:32:00,1.74241,1.74265,1.74241,1.74265,32000000.0
2007-07-19 14:33:00,1.74247,1.74251,1.74239,1.74251,20000000.0
2007-07-19 14:34:00,1.74246,1.74248,1.74232,1.74248,25000000.0
2007-07-19 14:35:00,1.74259,1.74303,1.74259,1.74303,23000000.0
2007-07-19 14:36:00,1.74297,1.74297,1.74277,1.74289,11000000.0
2007-07-19 14:37:00,1.74292,1.74292,1.74273,1.74292,41000000.0
2007-07-19 14:38:00,1.74316,1.74338,1.74316,1.74328,54000000.0
2007-07-19 14:39:00,1.74321,1.74323,1.74313,1.74316,36000000.0
2007-07-19 14:40:00,1.74326,1.74343,1.74324,1.74327,36000000.0
2007-07-19 14:41:00,1.74324,1.74342,1.74324,1.74342,41000000.0
2007-07-19 14:42:00,1.74351,1.74364,1.74349,1.74352,19000000.0
2007-07-19 14:43:00,1.74347,1.74347,1.74335,1.74342,20000000.0
2007-07-19 14:44:00,1.74332,1.74332,1.74324,1.74332,25000000.0
2007-07-19 14:45:00,1.74327,1.7434,1.74326,1.74337,33000000.0
2007-07-19 14:46:00,1.74343,1.74366,1.74341,1.74341,11000000.0
2007-07-19 14:47:00,1.74345,1.74363,1.74345,1.74357,7000000.0
2007-07-19 14:48:00,1.7433,1.7433,1.7429,1.74301,21000000.0
2007-07-19 14:49:00,1.74285,1.74315,1.74284,1.74313,32000000.0
2007-07-19 14:50:00,1.74297,1.74311,1.74257,1.74257,33000000.0
2007-07-19 14:51:00,1.74229,1.7427,1.74229,1.7427,37000000.0
2007-07-19 14:52:00,1.74283,1.74302,1.74283,1.74302,17000000.0
2007-07-19 14:53:00,1.74304,1.7432,1.74304,1.74319,22000000.0
2007-07-19 14:54:00,1.7432,1.74326,1.74317,1.74317,17000000.0
2007-07-19 14:55:00,1.74317,1.74352,1.74317,1.7435,7000000.0
2007-07-19 14:56:00,1.74324,1.74359,1.74307,1.74307,21000000.0
2007-07-19 14:57:00,1.74297,1.74317,1.74294,1.74317,12000000.0
2007-07-19 14:58:00,1.74324,1.7435,1.74309,1.74323,31000000.0
2007-07-19 14:59:00,1.74342,1.74348,1.74335,1.74344,20000000.0
2007-07-19 15:00:00,1.74337,1.74337,1.74319,1.74321,32000000.0
2007-07-19 15:01:00,1.74298,1.7431,1.74287,1.7431,14000000.0
2007-07-19 15:02:00,1.74296,1.74326,1.74283,1.74293,26000000.0
2007-07-19 15:03:00,1.74338,1.74357,1.74326,1.74332,30000000.0
2007-07-19 15:04:00,1.74329,1.74329,1.74268,1.74268,29000000.0
2007-07-19 15:05:00,1.74255,1.74297,1.74255,1.7428,28000000.0
2007-07-19 15:06:00,1.74277,1.74281,1.74267,1.7428,16000000.0
2007-07-19 15:07:00,1.74271,1.74271,1.74247,1.74248,26000000.0
2007-07-19 15:08:00,1.74234,1.74256,1.74234,1.7425,25000000.0
2007-07-19 15:09:00,1.74258,1.74282,1.74258,1.74262,34000000.0
2007-07-19 15:10:00,1.74246,1.74263,1.74244,1.74249,36000000.0
2007-07-19 15:11:00,1.74211,1.74216,1.74193,1.74216,27000000.0
2007-07-19 15:12:00,1.74235,1.74257,1.74232,1.74257,26000000.0
2007-07-19 15:13:00,1.74255,1.74255,1.74249,1.74255,41000000.0
2007-07-19 15:14:00,1.74253,1.74253,1.7423,1.74242,30000000.0
2007-07-19 15:15:00,1.74253,1.7432,1.74253,1.7432,21000000.0
2007-07-19 15:16:00,1.74369,1.74382,1.74369,1.74382,9000000.0
2007-07-19 15:17:00,1.74358,1.74358,1.74337,1.74337,26000000.0
2007-07-19 15:18:00,1.74308,1.74318,1.74279,1.74279,10000000.0
2007-07-19 15:19:00,1.74261,1.74278,1.74251,1.74278,16000000.0
2007-07-19 15:20:00,1.74261,1.74263,1.74252,1.74255,20000000.0
2007-07-19 15:21:00,1.74261,1.74296,1.74247,1.74296,12000000.0
2007-07-19 15:22:00,1.7429,1.74295,1.74278,1.74295,22000000.0
2007-07-19 15:23:00,1.74308,1.74323,1.74308,1.74323,36000000.0
2007-07-19 15:24:00,1.74343,1.74343,1.74328,1.74334,8000000.0
2007-07-19 15:25:00,1.74348,1.7435,1.74335,1.7435,14000000.0
2007-07-19 15:26:00,1.74335,1.74349,1.74335,1.74342,40000000.0
2007-07-19 15:27:00,1.74314,1.74314,1.74297,1.74298,32000000.0
2007-07-19 15:28:00,1.74287,1.74287,1.74263,1.74271,55000000.0
2007-07-19 15:29:00,1.7428,1.7428,1.74064,1.74237,47000000.0
2007-07-19 15:30:00,1.74028,1.74219,1.74017,1.742,71000000.0
2007-07-19 15:31:00,1.74178,1.7418,1.74171,1.74171,58000000.0
2007-07-19 15:32:00,1.74227,1.74227,1.74184,1.74184,25000000.0
2007-07-19 15:33:00,1.74183,1.74214,1.74183,1.74196,32000000.0
2007-07-19 15:34:00,1.74198,1.74201,1.74186,1.74197,22000000.0
2007-07-19 15:35:00,1.74202,1.74233,1.74191,1.74233,30000000.0
2007-07-19 15:36:00,1.7423,1.7423,1.74195,1.74212,23000000.0
2007-07-19 15:37:00,1.74219,1.74222,1.74206,1.7421,24000000.0
2007-07-19 15:38:00,1.74207,1.74224,1.74185,1.74224,61000000.0
2007-07-19 15:39:00,1.74221,1.74221,1.7419,1.74203,40000000.0
2007-07-19 15:40:00,1.74188,1.74192,1.7416,1.7416,37000000.0
2007-07-19 15:41:00,1.74158,1.74236,1.74158,1.74236,43000000.0
2007-07-19 15:42:00,1.74276,1.74293,1.74276,1.74278,41000000.0
2007-07-19 15:43:00,1.74254,1.74262,1.74238,1.74262,30000000.0
2007-07-19 15:44:00,1.7427,1.74274,1.74253,1.74253,29000000.0
2007-07-19 15:45:00,1.74289,1.74289,1.74242,1.74252,36000000.0
2007-07-19 15:46:00,1.74242,1.74242,1.74213,1.74213,24000000.0
2007-07-19 15:47:00,1.74227,1.74241,1.7421,1.7421,31000000.0
2007-07-19 15:48:00,1.74206,1.74213,1.74206,1.74212,33000000.0
2007-07-19 15:49:00,1.74211,1.74211,1.74195,1.74207,25000000.0
2007-07-19 15:50:00,1.74213,1.74233,1.74213,1.7423,11000000.0
2007-07-19 15:51:00,1.74253,1.74253,1.74225,1.7425,37000000.0
2007-07-19 15:52:00,1.74235,1.74254,1.74235,1.74243,23000000.0
2007-07-19 15:53:00,1.74261,1.74263,1.7423,1.7423,15000000.0
2007-07-19 15:54:00,1.74229,1.74264,1.74229,1.74264,26000000.0
2007-07-19 15:55:00,1.74281,1.74294,1.74271,1.74271,33000000.0
2007-07-19 15:56:00,1.7425,1.74282,1.74242,1.74242,36000000.0
2007-07-19 15:57:00,1.74239,1.74262,1.74239,1.74262,34000000.0
2007-07-19 15:58:00,1.74276,1.74285,1.7425,1.7425,24000000.0
2007-07-19 15:59:00,1.74234,1.74241,1.74221,1.74241,23000000.0
2007-07-19 16:00:00,1.7423,1.7425,1.7423,1.74239,51000000.0
2007-07-19 16:01:00,1.74231,1.74262,1.74231,1.74262,31000000.0
2007-07-19 16:02:00,1.74279,1.74279,1.74247,1.74247,29000000.0
2007-07-19 16:03:00,1.74233,1.7425,1.74232,1.74249,51000000.0
2007-07-19 16:04:00,1.74255,1.74271,1.74239,1.74271,38000000.0
2007-07-19 16:05:00,1.74263,1.74274,1.74211,1.74219,37000000.0
2007-07-19 16:06:00,1.74278,1.74291,1.74271,1.7428,33000000.0
2007-07-19 16:07:00,1.74267,1.74271,1.74244,1.74244,37000000.0
2007-07-19 16:08:00,1.74267,1.74293,1.74259,1.74259,37000000.0
2007-07-19 16:09:00,1.7425,1.7426,1.74246,1.74248,44000000.0
2007-07-19 16:10:00,1.74251,1.74273,1.74251,1.74263,41000000.0
2007-07-19 16:11:00,1.74237,1.74237,1.74206,1.74225,27000000.0
2007-07-19 16:12:00,1.74208,1.7422,1.74205,1.74215,22000000.0
2007-07-19 16:13:00,1.74225,1.74225,1.74205,1.74207,38000000.0
2007-07-19 16:14:00,1.74199,1.74233,1.74199,1.74215,41000000.0
2007-07-19 16:15:00,1.74208,1.74217,1.74186,1.74217,42000000.0
2007-07-19 16:16:00,1.7422,1.7423,1.74207,1.74219,45000000.0
2007-07-19 16:17:00,1.74223,1.74234,1.74222,1.74222,22000000.0
2007-07-19 16:18:00,1.74216,1.74222,1.74193,1.74193,49000000.0
2007-07-19 16:19:00,1.74194,1.74219,1.74194,1.74196,27000000.0
2007-07-19 16:20:00,1.74188,1.74202,1.74188,1.74202,52000000.0
2007-07-19 16:21:00,1.74213,1.74225,1.74178,1.74225,37000000.0
2007-07-19 16:22:00,1.74221,1.74242,1.7421,1.74211,50000000.0
2007-07-19 16:23:00,1.7417,1.74206,1.7417,1.74206,48000000.0
2007-07-19 16:24:00,1.742,1.742,1.74117,1.74117,44000000.0
2007-07-19 16:25:00,1.74106,1.74107,1.74085,1.74094,28000000.0
2007-07-19 16:26:00,1.74106,1.74148,1.74106,1.74148,41000000.0
2007-07-19 16:27:00,1.74142,1.74161,1.74142,1.74161,46000000.0
2007-07-19 16:28:00,1.74162,1.74208,1.74162,1.74208,34000000.0
2007-07-19 16:29:00,1.74228,1.74272,1.74228,1.74272,24000000.0
2007-07-19 16:30:00,1.74269,1.74273,1.74255,1.74266,43000000.0
2007-07-19 16:31:00,1.74237,1.74244,1.74226,1.74238,36000000.0
2007-07-19 16:32:00,1.74228,1.74244,1.74211,1.74211,34000000.0
2007-07-19 16:33:00,1.74177,1.74186,1.74133,1.74133,41000000.0
2007-07-19 16:34:00,1.74139,1.74181,1.74139,1.74149,29000000.0
2007-07-19 16:35:00,1.74157,1.74179,1.74151,1.74163,53000000.0
2007-07-19 16:36:00,1.74157,1.74157,1.74131,1.74134,43000000.0
2007-07-19 16:37:00,1.74149,1.74149,1.74137,1.74149,56000000.0
2007-07-19 16:38:00,1.74147,1.74162,1.74147,1.74157,34000000.0
2007-07-19 16:39:00,1.74063,1.74149,1.73982,1.73982,43000000.0
2007-07-19 16:40:00,1.74095,1.7418,1.74095,1.74133,63000000.0
2007-07-19 16:41:00,1.74175,1.742,1.74164,1.74191,44000000.0
2007-07-19 16:42:00,1.7421,1.7421,1.7418,1.74181,57000000.0
2007-07-19 16:43:00,1.74176,1.74203,1.74159,1.74196,20000000.0
2007-07-19 16:44:00,1.74195,1.74195,1.74144,1.74158,34000000.0
2007-07-19 16:45:00,1.74166,1.74194,1.74165,1.74194,41000000.0
2007-07-19 16:46:00,1.74212,1.74243,1.74212,1.7423,59000000.0
2007-07-19 16:47:00,1.74242,1.74247,1.7421,1.74236,55000000.0
2007-07-19 16:48:00,1.7424,1.7424,1.7422,1.74235,46000000.0
2007-07-19 16:49:00,1.74235,1.74239,1.74226,1.74239,35000000.0
2007-07-19 16:50:00,1.74233,1.74233,1.74204,1.74208,45000000.0
2007-07-19 16:51:00,1.74209,1.74209,1.74178,1.74191,30000000.0
2007-07-19 16:52:00,1.74203,1.74215,1.74201,1.74215,30000000.0
2007-07-19 16:53:00,1.74218,1.74227,1.74218,1.74223,19000000.0
2007-07-19 16:54:00,1.74224,1.7423,1.74212,1.74212,18000000.0
2007-07-19 16:55:00,1.7423,1.74248,1.74226,1.74247,40000000.0
2007-07-19 16:56:00,1.74259,1.74288,1.74259,1.74288,37000000.0
2007-07-19 16:57:00,1.74302,1.74315,1.74278,1.74278,17000000.0
2007-07-19 16:58:00,1.74274,1.74297,1.74274,1.74292,45000000.0
2007-07-19 16:59:00,1.74283,1.74329,1.74283,1.74329,39000000.0
2007-07-19 17:00:00,1.74371,1.74391,1.74368,1.74385,47000000.0
2007-07-19 17:01:00,1.74366,1.74366,1.74338,1.74338,26000000.0
2007-07-19 17:02:00,1.74344,1.74366,1.74341,1.74349,33000000.0
2007-07-19 17:03:00,1.74321,1.74321,1.7428,1.7428,33000000.0
2007-07-19 17:04:00,1.7429,1.74336,1.7429,1.74311,37000000.0
2007-07-19 17:05:00,1.743,1.74304,1.74288,1.74298,35000000.0
2007-07-19 17:06:00,1.74309,1.74317,1.74298,1.74317,46000000.0
2007-07-19 17:07:00,1.74325,1.74351,1.74325,1.74351,33000000.0
2007-07-19 17:08:00,1.74376,1.74393,1.74371,1.74386,45000000.0
2007-07-19 17:09:00,1.7439,1.7439,1.74361,1.74361,47000000.0
2007-07-19 17:10:00,1.74361,1.74361,1.74344,1.74344,36000000.0
2007-07-19 17:11:00,1.74352,1.74352,1.74334,1.74345,44000000.0
2007-07-19 17:12:00,1.74342,1.74349,1.74325,1.74327,23000000.0
2007-07-19 17:13:00,1.74333,1.74353,1.74317,1.74332,35000000.0
2007-07-19 17:14:00,1.74341,1.74354,1.74341,1.74353,27000000.0
2007-07-19 17:15:00,1.74351,1.74352,1.7434,1.74351,26000000.0
2007-07-19 17:16:00,1.74369,1.74384,1.74369,1.74384,27000000.0
2007-07-19 17:17:00,1.74349,1.74349,1.74218,1.74218,38000000.0
2007-07-19 17:18:00,1.74367,1.74413,1.74346,1.74413,29000000.0
2007-07-19 17:19:00,1.74397,1.74398,1.74366,1.74398,19000000.0
2007-07-19 17:20:00,1.74382,1.74422,1.74382,1.74396,29000000.0
2007-07-19 17:21:00,1.74425,1.74425,1.7441,1.7441,26000000.0
2007-07-19 17:22:00,1.74386,1.74386,1.74365,1.74376,30000000.0
2007-07-19 17:23:00,1.74358,1.74373,1.74348,1.74373,32000000.0
2007-07-19 17:24:00,1.74373,1.74382,1.74345,1.74382,23000000.0
2007-07-19 17:25:00,1.74389,1.74433,1.74369,1.74433,20000000.0
2007-07-19 17:26:00,1.7442,1.7442,1.74358,1.74364,18000000.0
2007-07-19 17:27:00,1.7438,1.7438,1.7434,1.74349,44000000.0
2007-07-19 17:28:00,1.74374,1.74393,1.74367,1.74393,39000000.0
2007-07-19 17:29:00,1.74392,1.74422,1.74389,1.74422,36000000.0
2007-07-19 17:30:00,1.74413,1.74426,1.74387,1.74423,61000000.0
2007-07-19 17:31:00,1.74402,1.74422,1.74399,1.74403,62000000.0
2007-07-19 17:32:00,1.74397,1.74431,1.74372,1.74431,54000000.0
2007-07-19 17:33:00,1.74407,1.74462,1.74407,1.74462,64000000.0
2007-07-19 17:34:00,1.74468,1.74499,1.74468,1.74471,60000000.0
2007-07-19 17:35:00,1.74488,1.74488,1.74455,1.74464,43000000.0
2007-07-19 17:36:00,1.74464,1.74464,1.74408,1.74408,58000000.0
2007-07-19 17:37:00,1.74403,1.74425,1.74395,1.74425,47000000.0
2007-07-19 17:38:00,1.74409,1.74435,1.74384,1.74421,44000000.0
2007-07-19 17:39:00,1.7444,1.7444,1.74407,1.74436,41000000.0
2007-07-19 17:40:00,1.74444,1.74459,1.74435,1.74435,59000000.0
2007-07-19 17:41:00,1.74384,1.74384,1.74347,1.74347,50000000.0
2007-07-19 17:42:00,1.74321,1.74327,1.74291,1.74291,37000000.0
2007-07-19 17:43:00,1.74332,1.74332,1.74302,1.74315,33000000.0
2007-07-19 17:44:00,1.74316,1.74361,1.74315,1.74361,46000000.0
2007-07-19 17:45:00,1.7436,1.7436,1.74344,1.74358,49000000.0
2007-07-19 17:46:00,1.74319,1.74327,1.74317,1.74323,56000000.0
2007-07-19 17:47:00,1.74318,1.74331,1.74313,1.74327,65000000.0
2007-07-19 17:48:00,1.74321,1.74332,1.74317,1.74332,61000000.0
2007-07-19 17:49:00,1.74325,1.74346,1.74318,1.74318,72000000.0
2007-07-19 17:50:00,1.74326,1.74326,1.7428,1.74305,53000000.0
2007-07-19 17:51:00,1.74302,1.74302,1.7428,1.7428,54000000.0
2007-07-19 17:52:00,1.74258,1.74258,1.74228,1.74228,51000000.0
2007-07-19 17:53:00,1.74229,1.74261,1.74229,1.74261,42000000.0
2007-07-19 17:54:00,1.74278,1.74291,1.74272,1.74291,32000000.0
2007-07-19 17:55:00,1.74286,1.74286,1.74271,1.74286,32000000.0
2007-07-19 17:56:00,1.74314,1.74321,1.74276,1.74276,47000000.0
2007-07-19 17:57:00,1.74273,1.74303,1.74273,1.74289,34000000.0
2007-07-19 17:58:00,1.74312,1.74325,1.74309,1.74309,44000000.0
2007-07-19 17:59:00,1.74303,1.74307,1.74289,1.74289,39000000.0
2007-07-19 18:00:00,1.74279,1.74329,1.74279,1.74329,32000000.0
2007-07-19 18:01:00,1.74334,1.74343,1.74305,1.74305,52000000.0
2007-07-19 18:02:00,1.74302,1.74311,1.74302,1.74305,30000000.0
2007-07-19 18:03:00,1.74294,1.74295,1.7428,1.74287,38000000.0
2007-07-19 18:04:00,1.74279,1.7428,1.74271,1.74279,38000000.0
2007-07-19 18:05:00,1.74271,1.74271,1.74252,1.74253,36000000.0
2007-07-19 18:06:00,1.74219,1.74227,1.74198,1.74227,32000000.0
2007-07-19 18:07:00,1.74236,1.74256,1.74231,1.74255,38000000.0
2007-07-19 18:08:00,1.74242,1.74251,1.74224,1.74224,56000000.0
2007-07-19 18:09:00,1.74267,1.74282,1.74262,1.74282,34000000.0
2007-07-19 18:10:00,1.74272,1.74329,1.74272,1.74329,26000000.0
2007-07-19 18:11:00,1.74275,1.74309,1.74275,1.74276,34000000.0
2007-07-19 18:12:00,1.74289,1.74303,1.74284,1.74284,24000000.0
2007-07-19 18:13:00,1.74276,1.74287,1.74263,1.74271,30000000.0
2007-07-19 18:14:00,1.74277,1.74287,1.74276,1.74276,22000000.0
2007-07-19 18:15:00,1.74264,1.74271,1.74256,1.74262,21000000.0
2007-07-19 18:16:00,1.74265,1.74286,1.74245,1.74286,66000000.0
2007-07-19 18:17:00,1.74301,1.74301,1.74241,1.74241,60000000.0
2007-07-19 18:18:00,1.74249,1.74269,1.74221,1.74221,33000000.0
2007-07-19 18:19:00,1.74213,1.74216,1.74198,1.74198,46000000.0
2007-07-19 18:20:00,1.7421,1.7421,1.74196,1.7421,61000000.0
2007-07-19 18:21:00,1.74244,1.74273,1.74223,1.74273,37000000.0
2007-07-19 18:22:00,1.74278,1.74292,1.74253,1.74277,49000000.0
2007-07-19 18:23:00,1.74279,1.74287,1.74264,1.7428,34000000.0
2007-07-19 18:24:00,1.74249,1.74275,1.74249,1.74269,47000000.0
2007-07-19 18:25:00,1.7427,1.74272,1.74255,1.74265,31000000.0
2007-07-19 18:26:00,1.74269,1.74269,1.74263,1.74265,43000000.0
2007-07-19 18:27:00,1.74265,1.74274,1.74265,1.74272,35000000.0
2007-07-19 18:28:00,1.7427,1.74279,1.74253,1.74253,18000000.0
2007-07-19 18:29:00,1.74245,1.74246,1.74235,1.74235,24000000.0
2007-07-19 18:30:00,1.74251,1.74255,1.74236,1.74236,32000000.0
2007-07-19 18:31:00,1.74223,1.74226,1.74211,1.74219,46000000.0
2007-07-19 18:32:00,1.74221,1.74236,1.74211,1.74236,55000000.0
2007-07-19 18:33:00,1.74235,1.74235,1.74224,1.74226,29000000.0
2007-07-19 18:34:00,1.74226,1.74249,1.74226,1.74249,32000000.0
2007-07-19 18:35:00,1.74255,1.7426,1.74238,1.74241,47000000.0
2007-07-19 18:36:00,1.74247,1.74257,1.74232,1.7425,65000000.0
2007-07-19 18:37:00,1.7427,1.74294,1.7427,1.74279,63000000.0
2007-07-19 18:38:00,1.74271,1.74271,1.74256,1.74258,61000000.0
2007-07-19 18:39:00,1.74262,1.74267,1.74222,1.7426,37000000.0
2007-07-19 18:40:00,1.74256,1.7428,1.74248,1.74279,52000000.0
2007-07-19 18:41:00,1.74277,1.74289,1.74262,1.7428,68000000.0
2007-07-19 18:42:00,1.74272,1.74272,1.74257,1.74264,40000000.0
2007-07-19 18:43:00,1.74258,1.74258,1.74242,1.74242,39000000.0
2007-07-19 18:44:00,1.74234,1.74234,1.74226,1.74226,33000000.0
2007-07-19 18:45:00,1.74222,1.74227,1.74212,1.74212,57000000.0
2007-07-19 18:46:00,1.74197,1.74224,1.74197,1.74224,61000000.0
2007-07-19 18:47:00,1.74226,1.74226,1.74209,1.7421,41000000.0
2007-07-19 18:48:00,1.74221,1.74255,1.74221,1.74224,26000000.0
2007-07-19 18:49:00,1.74205,1.74229,1.74204,1.74209,31000000.0
2007-07-19 18:50:00,1.74221,1.74224,1.74192,1.74192,37000000.0
2007-07-19 18:51:00,1.74225,1.74236,1.74223,1.74223,17000000.0
2007-07-19 18:52:00,1.74227,1.74261,1.74227,1.74261,33000000.0
2007-07-19 18:53:00,1.74259,1.74259,1.74226,1.74235,31000000.0
2007-07-19 18:54:00,1.74228,1.74231,1.7422,1.74227,11000000.0
2007-07-19 18:55:00,1.74235,1.74255,1.74234,1.74247,22000000.0
2007-07-19 18:56:00,1.74252,1.74276,1.74252,1.74252,16000000.0
2007-07-19 18:57:00,1.74253,1.74269,1.74253,1.74259,15000000.0
2007-07-19 18:58:00,1.74265,1.74268,1.74264,1.74266,19000000.0
2007-07-19 18:59:00,1.74282,1.74282,1.74267,1.74267,26000000.0
2007-07-19 19:00:00,1.74267,1.74273,1.74264,1.74267,12000000.0
2007-07-19 19:01:00,1.74259,1.74263,1.74226,1.74226,18000000.0
2007-07-19 19:02:00,1.74244,1.74269,1.74237,1.74269,23000000.0
2007-07-19 19:03:00,1.74252,1.74261,1.74246,1.74255,21000000.0
2007-07-19 19:04:00,1.74252,1.74296,1.74252,1.74296,55000000.0
2007-07-19 19:05:00,1.74299,1.743,1.7428,1.74281,42000000.0
2007-07-19 19:06:00,1.74246,1.74274,1.74219,1.74265,63000000.0
2007-07-19 19:07:00,1.74286,1.74307,1.74286,1.74307,39000000.0
2007-07-19 19:08:00,1.74297,1.74323,1.74297,1.74323,32000000.0
2007-07-19 19:09:00,1.74322,1.74322,1.74294,1.74315,56000000.0
2007-07-19 19:10:00,1.74307,1.74341,1.74307,1.74322,27000000.0
2007-07-19 19:11:00,1.74314,1.74335,1.74309,1.74314,36000000.0
2007-07-19 19:12:00,1.74326,1.7434,1.74326,1.7434,25000000.0
2007-07-19 19:13:00,1.74326,1.74339,1.74274,1.74338,23000000.0
2007-07-19 19:14:00,1.74355,1.74355,1.74337,1.7434,37000000.0
2007-07-19 19:15:00,1.74338,1.74344,1.74331,1.74342,17000000.0
2007-07-19 19:16:00,1.74349,1.74349,1.74343,1.74344,23000000.0
2007-07-19 19:17:00,1.74342,1.74343,1.74336,1.74337,17000000.0
2007-07-19 19:18:00,1.74334,1.74334,1.74322,1.74323,30000000.0
2007-07-19 19:19:00,1.74314,1.74343,1.74314,1.74343,36000000.0
2007-07-19 19:20:00,1.74343,1.74343,1.74315,1.74315,23000000.0
2007-07-19 19:21:00,1.74275,1.74321,1.7427,1.74321,21000000.0
2007-07-19 19:22:00,1.74322,1.74322,1.74293,1.74319,25000000.0
2007-07-19 19:23:00,1.74344,1.74344,1.74327,1.74327,12000000.0
2007-07-19 19:24:00,1.74322,1.74322,1.74287,1.74287,39000000.0
2007-07-19 19:25:00,1.74284,1.74332,1.74284,1.74328,49000000.0
2007-07-19 19:26:00,1.74329,1.74329,1.7432,1.74324,48000000.0
2007-07-19 19:27:00,1.74321,1.7433,1.74316,1.74321,51000000.0
2007-07-19 19:28:00,1.74319,1.74325,1.74293,1.74293,40000000.0
2007-07-19 19:29:00,1.74278,1.74291,1.74264,1.74271,28000000.0
2007-07-19 19:30:00,1.74269,1.74269,1.74231,1.74239,32000000.0
2007-07-19 19:31:00,1.74256,1.74264,1.74179,1.74179,28000000.0
2007-07-19 19:32:00,1.74159,1.7418,1.74154,1.74179,31000000.0
2007-07-19 19:33:00,1.74219,1.74219,1.74149,1.74149,14000000.0
2007-07-19 19:34:00,1.74146,1.74166,1.74131,1.74166,49000000.0
2007-07-19 19:35:00,1.74192,1.74192,1.74155,1.74164,28000000.0
2007-07-19 19:36:00,1.74162,1.74184,1.74154,1.74184,16000000.0
2007-07-19 19:37:00,1.74185,1.7419,1.7417,1.74185,26000000.0
2007-07-19 19:38:00,1.74195,1.74195,1.74179,1.74179,8000000.0
2007-07-19 19:39:00,1.74188,1.74196,1.74179,1.74193,13000000.0
2007-07-19 19:40:00,1.74185,1.7422,1.74185,1.74218,16000000.0
2007-07-19 19:41:00,1.74193,1.74221,1.74177,1.74177,17000000.0
2007-07-19 19:42:00,1.74179,1.74188,1.74168,1.74186,19000000.0
2007-07-19 19:43:00,1.74178,1.74178,1.74147,1.74147,21000000.0
2007-07-19 19:44:00,1.74144,1.7417,1.74114,1.74152,21000000.0
2007-07-19 19:45:00,1.7417,1.7418,1.74146,1.74152,33000000.0
2007-07-19 19:46:00,1.74164,1.74167,1.74128,1.74167,18000000.0
2007-07-19 19:47:00,1.74183,1.74201,1.74181,1.74201,22000000.0
2007-07-19 19:48:00,1.74193,1.74193,1.74179,1.74185,18000000.0
2007-07-19 19:49:00,1.74177,1.74177,1.74166,1.74166,27000000.0
2007-07-19 19:50:00,1.74171,1.74175,1.74167,1.74173,23000000.0
2007-07-19 19:51:00,1.74165,1.74165,1.74149,1.7415,25000000.0
2007-07-19 19:52:00,1.74105,1.74107,1.74101,1.74106,15000000.0
2007-07-19 19:53:00,1.74135,1.74147,1.74133,1.74146,21000000.0
2007-07-19 19:54:00,1.74131,1.7414,1.74127,1.74131,9000000.0
2007-07-19 19:55:00,1.74134,1.74169,1.74133,1.74151,30000000.0
2007-07-19 19:56:00,1.74134,1.74147,1.74133,1.74147,20000000.0
2007-07-19 19:57:00,1.74145,1.74145,1.74111,1.74111,12000000.0
2007-07-19 19:58:00,1.74087,1.74088,1.74075,1.74075,13000000.0
2007-07-19 19:59:00,1.74048,1.74048,1.74006,1.74006,31000000.0
2007-07-19 20:00:00,1.7401,1.7403,1.7401,1.7403,23000000.0
2007-07-19 20:01:00,1.74038,1.74049,1.74038,1.74046,13000000.0
2007-07-19 20:02:00,1.7405,1.74061,1.74039,1.74057,20000000.0
2007-07-19 20:03:00,1.74075,1.74075,1.74044,1.74044,18000000.0
2007-07-19 20:04:00,1.74036,1.74064,1.74036,1.74046,27000000.0
2007-07-19 20:05:00,1.74043,1.74052,1.74036,1.74046,23000000.0
2007-07-19 20:06:00,1.74042,1.74042,1.74022,1.74031,13000000.0
2007-07-19 20:07:00,1.74024,1.74024,1.73993,1.73994,29000000.0
2007-07-19 20:08:00,1.73992,1.74016,1.7399,1.74015,15000000.0
2007-07-19 20:09:00,1.74016,1.74016,1.74003,1.74003,17000000.0
2007-07-19 20:10:00,1.74003,1.74015,1.73988,1.74011,8000000.0
2007-07-19 20:11:00,1.74005,1.74032,1.74005,1.74032,10000000.0
2007-07-19 20:12:00,1.74035,1.74049,1.74034,1.74044,15000000.0
2007-07-19 20:13:00,1.7404,1.74051,1.74022,1.74051,17000000.0
2007-07-19 20:14:00,1.74031,1.74046,1.7403,1.74042,15000000.0
2007-07-19 20:15:00,1.74024,1.7405,1.74023,1.7405,10000000.0
2007-07-19 20:16:00,1.7404,1.74044,1.74025,1.74031,22000000.0
2007-07-19 20:17:00,1.74039,1.74054,1.74001,1.74031,7000000.0
2007-07-19 20:18:00,1.74054,1.74071,1.74042,1.74042,24000000.0
2007-07-19 20:19:00,1.74039,1.74048,1.74025,1.74025,9000000.0
2007-07-19 20:20:00,1.74022,1.74034,1.74017,1.74022,14000000.0
2007-07-19 20:21:00,1.7402,1.74021,1.74005,1.74021,7000000.0
2007-07-19 20:22:00,1.74036,1.74042,1.74012,1.74012,12000000.0
2007-07-19 20:23:00,1.74023,1.74043,1.74023,1.7404,8000000.0
2007-07-19 20:24:00,1.73991,1.74002,1.73981,1.73981,15000000.0
2007-07-19 20:25:00,1.7399,1.74033,1.7399,1.74019,16000000.0
2007-07-19 20:26:00,1.74029,1.74052,1.74028,1.74036,22000000.0
2007-07-19 20:27:00,1.74007,1.74011,1.7398,1.7398,11000000.0
2007-07-19 20:28:00,1.73975,1.73985,1.73944,1.73944,7000000.0
2007-07-19 20:29:00,1.73948,1.73981,1.73948,1.73968,20000000.0
2007-07-19 20:30:00,1.73988,1.74023,1.73987,1.74014,27000000.0
2007-07-19 20:31:00,1.7402,1.74027,1.74013,1.74022,17000000.0
2007-07-19 20:32:00,1.74025,1.74034,1.74017,1.74017,20000000.0
2007-07-19 20:33:00,1.74017,1.74017,1.73977,1.73991,14000000.0
2007-07-19 20:34:00,1.7399,1.73999,1.73988,1.73994,28000000.0
2007-07-19 20:35:00,1.74007,1.74015,1.74001,1.74013,23000000.0
2007-07-19 20:36:00,1.7402,1.74023,1.74018,1.74019,11000000.0
2007-07-19 20:37:00,1.74017,1.7403,1.74017,1.7403,7000000.0
2007-07-19 20:38:00,1.74029,1.7403,1.74005,1.74007,10000000.0
2007-07-19 20:39:00,1.73985,1.73985,1.73962,1.73969,9000000.0
2007-07-19 20:40:00,1.73992,1.73992,1.7396,1.73967,8000000.0
2007-07-19 20:41:00,1.73985,1.73988,1.73978,1.7398,8000000.0
2007-07-19 20:42:00,1.73945,1.7395,1.73912,1.73932,15000000.0
2007-07-19 20:43:00,1.73932,1.73972,1.73921,1.73972,12000000.0
2007-07-19 20:44:00,1.73976,1.73976,1.7396,1.7396,7000000.0
2007-07-19 20:45:00,1.73948,1.73966,1.73941,1.73966,12000000.0
2007-07-19 20:46:00,1.73952,1.73965,1.73952,1.73961,9000000.0
2007-07-19 20:47:00,1.73958,1.73958,1.73946,1.73948,11000000.0
2007-07-19 20:48:00,1.73958,1.73958,1.73932,1.73932,11000000.0
2007-07-19 20:49:00,1.73949,1.73962,1.73939,1.73962,18000000.0
2007-07-19 20:50:00,1.73956,1.73956,1.73921,1.73921,7000000.0
2007-07-19 20:51:00,1.73917,1.73935,1.73917,1.73935,18000000.0
2007-07-19 20:52:00,1.73941,1.73944,1.73927,1.73929,15000000.0
2007-07-19 20:53:00,1.73929,1.73941,1.73929,1.73941,8000000.0
2007-07-19 20:54:00,1.73935,1.7395,1.73935,1.73944,10000000.0
2007-07-19 20:55:00,1.73927,1.73927,1.73886,1.73899,8000000.0
2007-07-19 20:56:00,1.7394,1.73944,1.73927,1.7393,8000000.0
2007-07-19 20:57:00,1.73934,1.73976,1.73934,1.73976,18000000.0
2007-07-19 20:58:00,1.7396,1.73963,1.73944,1.73963,14000000.0
2007-07-19 20:59:00,1.73959,1.7396,1.73908,1.73908,8000000.0
2007-07-19 21:00:00,1.73904,1.73922,1.739,1.739,11000000.0
2007-07-19 21:01:00,1.7389,1.73921,1.7389,1.73914,16000000.0
2007-07-19 21:02:00,1.73932,1.73932,1.73895,1.73895,7000000.0
2007-07-19 21:03:00,1.73878,1.73878,1.73864,1.73867,13000000.0
2007-07-19 21:04:00,1.73872,1.73872,1.73828,1.73828,8000000.0
2007-07-19 21:05:00,1.73821,1.73847,1.73821,1.73847,11000000.0
2007-07-19 21:06:00,1.73846,1.73869,1.73846,1.73869,8000000.0
2007-07-19 21:07:00,1.7387,1.73881,1.7387,1.73875,7000000.0
2007-07-19 21:08:00,1.73873,1.73875,1.73872,1.73872,11000000.0
2007-07-19 21:09:00,1.73871,1.73871,1.73855,1.73859,9000000.0
2007-07-19 21:10:00,1.73858,1.73873,1.7385,1.73853,11000000.0
2007-07-19 21:11:00,1.73844,1.73851,1.73843,1.73846,8000000.0
2007-07-19 21:12:00,1.73835,1.7385,1.7366,1.7385,10000000.0
2007-07-19 21:13:00,1.73851,1.73854,1.73842,1.73842,8000000.0
2007-07-19 21:14:00,1.73851,1.73865,1.73851,1.73864,8000000.0
2007-07-19 21:15:00,1.73858,1.73858,1.73824,1.73824,11000000.0
2007-07-19 21:16:00,1.73822,1.73845,1.73822,1.73845,9000000.0
2007-07-19 21:17:00,1.73835,1.73835,1.73785,1.73828,7000000.0
2007-07-19 21:18:00,1.73832,1.73832,1.73817,1.7383,7000000.0
2007-07-19 21:19:00,1.73833,1.73846,1.73833,1.73846,8000000.0
2007-07-19 21:20:00,1.73857,1.73908,1.73857,1.73908,12000000.0
2007-07-19 21:21:00,1.73907,1.73912,1.73884,1.73906,8000000.0
2007-07-19 21:22:00,1.7391,1.73914,1.73888,1.73888,7000000.0
2007-07-19 21:23:00,1.73876,1.73955,1.73876,1.73955,10000000.0
2007-07-19 21:24:00,1.73994,1.73994,1.73935,1.73935,8000000.0
2007-07-19 21:25:00,1.73933,1.73938,1.73933,1.73937,9000000.0
2007-07-19 21:26:00,1.73913,1.73935,1.73913,1.73915,5000000.0
2007-07-19 21:27:00,1.73911,1.73929,1.73902,1.73909,31000000.0
2007-07-19 21:28:00,1.73907,1.73918,1.73905,1.73908,20000000.0
2007-07-19 21:29:00,1.73906,1.73918,1.73892,1.73892,8000000.0
2007-07-19 21:30:00,1.73905,1.73924,1.73905,1.73924,9000000.0
2007-07-19 21:31:00,1.73928,1.73938,1.73928,1.73934,7000000.0
2007-07-19 21:32:00,1.73944,1.73979,1.73944,1.73961,8000000.0
2007-07-19 21:34:00,1.73957,1.73968,1.73955,1.73968,10000000.0
2007-07-19 21:35:00,1.7398,1.73984,1.73971,1.73983,11000000.0
2007-07-19 21:36:00,1.73979,1.73979,1.73964,1.73976,11000000.0
2007-07-19 21:37:00,1.73975,1.73982,1.73968,1.73978,11000000.0
2007-07-19 21:38:00,1.73986,1.74007,1.73973,1.73979,26000000.0
2007-07-19 21:39:00,1.73987,1.73996,1.73981,1.73995,18000000.0
2007-07-19 21:40:00,1.74,1.74008,1.73993,1.74,12000000.0
2007-07-19 21:41:00,1.73988,1.73988,1.73954,1.73981,7000000.0
2007-07-19 21:42:00,1.73979,1.73979,1.73962,1.73962,7000000.0
2007-07-19 21:43:00,1.73972,1.73988,1.73972,1.73988,11000000.0
2007-07-19 21:44:00,1.73973,1.73974,1.73959,1.73974,18000000.0
2007-07-19 21:45:00,1.73971,1.73974,1.73954,1.73967,7000000.0
2007-07-19 21:46:00,1.73956,1.73966,1.73956,1.73966,15000000.0
2007-07-19 21:47:00,1.73962,1.73966,1.73947,1.73966,10000000.0
2007-07-19 21:48:00,1.73962,1.73971,1.73962,1.73966,7000000.0
2007-07-19 21:49:00,1.73982,1.73985,1.73978,1.73978,8000000.0
2007-07-19 21:50:00,1.73982,1.73985,1.7398,1.73985,10000000.0
2007-07-19 21:51:00,1.73989,1.74007,1.73988,1.73992,8000000.0
2007-07-19 21:52:00,1.73992,1.74007,1.73991,1.73999,10000000.0
2007-07-19 21:53:00,1.73985,1.73989,1.73958,1.73958,8000000.0
2007-07-19 21:54:00,1.73976,1.73976,1.73971,1.73976,9000000.0
2007-07-19 21:55:00,1.73979,1.73986,1.73973,1.73978,11000000.0
2007-07-19 21:56:00,1.73971,1.73977,1.73965,1.73974,7000000.0
2007-07-19 21:57:00,1.73984,1.74009,1.73983,1.74003,13000000.0
2007-07-19 21:58:00,1.73997,1.74005,1.73949,1.73949,16000000.0
2007-07-19 21:59:00,1.7396,1.73988,1.73954,1.73974,25000000.0
2007-07-19 22:00:00,1.74014,1.74018,1.73996,1.73997,12000000.0
2007-07-19 22:01:00,1.74002,1.74002,1.7398,1.7398,6000000.0
2007-07-19 22:02:00,1.73957,1.7396,1.73922,1.73922,11000000.0
2007-07-19 22:03:00,1.73929,1.73929,1.73918,1.73925,9000000.0
2007-07-19 22:04:00,1.73926,1.73936,1.73913,1.73913,11000000.0
2007-07-19 22:05:00,1.73917,1.73917,1.73901,1.73901,16000000.0
2007-07-19 22:06:00,1.73914,1.73932,1.73879,1.73879,8000000.0
2007-07-19 22:07:00,1.73875,1.73878,1.73871,1.73871,15000000.0
2007-07-19 22:08:00,1.73871,1.73875,1.73866,1.73869,30000000.0
2007-07-19 22:09:00,1.7386,1.73866,1.7386,1.73866,13000000.0
2007-07-19 22:10:00,1.73862,1.73863,1.73804,1.73863,8000000.0
2007-07-19 22:11:00,1.73863,1.73888,1.73863,1.73886,8000000.0
2007-07-19 22:12:00,1.73887,1.73914,1.73887,1.73914,15000000.0
2007-07-19 22:13:00,1.73941,1.73956,1.73926,1.73956,10000000.0
2007-07-19 22:14:00,1.73952,1.73953,1.73937,1.73937,13000000.0
2007-07-19 22:15:00,1.73938,1.73954,1.73938,1.73954,9000000.0
2007-07-19 22:16:00,1.73968,1.73968,1.73959,1.73968,8000000.0
2007-07-19 22:17:00,1.73947,1.73947,1.73928,1.73928,16000000.0
2007-07-19 22:18:00,1.73923,1.73936,1.73923,1.73936,9000000.0
2007-07-19 22:19:00,1.73937,1.73937,1.73888,1.73888,9000000.0
2007-07-19 22:20:00,1.7389,1.7391,1.73858,1.7391,7000000.0
2007-07-19 22:21:00,1.73863,1.73906,1.73863,1.73906,11000000.0
2007-07-19 22:22:00,1.7391,1.7391,1.73895,1.73901,11000000.0
2007-07-19 22:23:00,1.7392,1.7392,1.73905,1.73906,15000000.0
2007-07-19 22:24:00,1.73907,1.73926,1.73894,1.73894,10000000.0
2007-07-19 22:25:00,1.73883,1.73904,1.7388,1.73904,8000000.0
2007-07-19 22:26:00,1.73923,1.73923,1.73893,1.73906,10000000.0
2007-07-19 22:27:00,1.739,1.73902,1.73892,1.73893,10000000.0
2007-07-19 22:28:00,1.73898,1.73912,1.73892,1.73903,8000000.0
2007-07-19 22:29:00,1.73883,1.73883,1.73858,1.73858,7000000.0
2007-07-19 22:30:00,1.73877,1.73899,1.73876,1.73899,11000000.0
2007-07-19 22:31:00,1.73912,1.73922,1.73912,1.73921,22000000.0
2007-07-19 22:32:00,1.73915,1.73918,1.739,1.73911,7000000.0
2007-07-19 22:33:00,1.73902,1.73906,1.73881,1.73884,38000000.0
2007-07-19 22:34:00,1.73884,1.7391,1.73881,1.73896,47000000.0
2007-07-19 22:35:00,1.739,1.7392,1.73892,1.7392,8000000.0
2007-07-19 22:36:00,1.7391,1.73917,1.73909,1.73914,7000000.0
2007-07-19 22:37:00,1.73909,1.73914,1.73904,1.73914,28000000.0
2007-07-19 22:38:00,1.73913,1.73925,1.73909,1.73915,6000000.0
2007-07-19 22:39:00,1.73912,1.7393,1.73912,1.73927,11000000.0
2007-07-19 22:40:00,1.73929,1.73934,1.73928,1.73931,9000000.0
2007-07-19 22:41:00,1.73937,1.73963,1.73937,1.73958,16000000.0
2007-07-19 22:42:00,1.73976,1.73993,1.73976,1.73976,9000000.0
2007-07-19 22:43:00,1.73976,1.73976,1.7397,1.73971,11000000.0
2007-07-19 22:44:00,1.73965,1.73965,1.73927,1.73927,8000000.0
2007-07-19 22:45:00,1.73924,1.73944,1.73924,1.73944,12000000.0
2007-07-19 22:46:00,1.73968,1.7398,1.73965,1.73968,9000000.0
2007-07-19 22:48:00,1.73949,1.73966,1.73949,1.73963,11000000.0
2007-07-19 22:49:00,1.73953,1.73953,1.73935,1.73935,12000000.0
2007-07-19 22:50:00,1.73934,1.73947,1.73934,1.73944,16000000.0
2007-07-19 22:51:00,1.73948,1.73958,1.73943,1.73943,10000000.0
2007-07-19 22:52:00,1.73925,1.73945,1.73925,1.73945,10000000.0
2007-07-19 22:53:00,1.73978,1.7399,1.73972,1.7398,8000000.0
2007-07-19 22:54:00,1.73985,1.73985,1.7397,1.73972,7000000.0
2007-07-19 22:55:00,1.73979,1.73979,1.73959,1.73961,8000000.0
2007-07-19 22:56:00,1.74002,1.74033,1.74002,1.74033,8000000.0
2007-07-19 22:57:00,1.74028,1.74051,1.74028,1.74036,7000000.0
2007-07-19 22:58:00,1.74027,1.74027,1.73997,1.73997,7000000.0
2007-07-19 22:59:00,1.7398,1.73999,1.7398,1.73998,9000000.0
2007-07-19 23:00:00,1.74008,1.74008,1.73959,1.74001,12000000.0
2007-07-19 23:01:00,1.73992,1.73993,1.73974,1.73974,9000000.0
2007-07-19 23:02:00,1.73963,1.73963,1.73928,1.73928,7000000.0
2007-07-19 23:03:00,1.73908,1.73939,1.73908,1.73931,12000000.0
2007-07-19 23:04:00,1.73943,1.73968,1.73943,1.73968,9000000.0
2007-07-19 23:05:00,1.73978,1.73978,1.73973,1.73976,11000000.0
2007-07-19 23:06:00,1.73982,1.73983,1.73979,1.73982,8000000.0
2007-07-19 23:07:00,1.73992,1.73995,1.73985,1.7399,8000000.0
2007-07-19 23:08:00,1.73976,1.73984,1.73976,1.73984,15000000.0
2007-07-19 23:09:00,1.7398,1.73985,1.7398,1.7398,7000000.0
2007-07-19 23:10:00,1.73977,1.73977,1.73949,1.73951,8000000.0
2007-07-19 23:11:00,1.73942,1.7395,1.73926,1.73934,8000000.0
2007-07-19 23:12:00,1.73933,1.73954,1.73926,1.73951,8000000.0
2007-07-19 23:13:00,1.73951,1.73961,1.73939,1.73939,7000000.0
2007-07-19 23:14:00,1.73943,1.73964,1.73942,1.73964,9000000.0
2007-07-19 23:15:00,1.73955,1.73955,1.7394,1.7394,8000000.0
2007-07-19 23:16:00,1.7394,1.73942,1.73896,1.73896,9000000.0
2007-07-19 23:17:00,1.73938,1.73939,1.73926,1.73927,11000000.0
2007-07-19 23:18:00,1.73919,1.73925,1.73903,1.73904,9000000.0
2007-07-19 23:19:00,1.73906,1.73919,1.73874,1.73919,9000000.0
2007-07-19 23:20:00,1.73921,1.73928,1.73904,1.73922,9000000.0
2007-07-19 23:21:00,1.73923,1.73929,1.73912,1.73924,8000000.0
2007-07-19 23:22:00,1.73924,1.73926,1.73887,1.73887,7000000.0
2007-07-19 23:23:00,1.73875,1.73875,1.73828,1.73828,7000000.0
2007-07-19 23:24:00,1.73871,1.73877,1.73866,1.73867,9000000.0
2007-07-19 23:25:00,1.73888,1.73935,1.73888,1.73935,10000000.0
2007-07-19 23:26:00,1.73941,1.73945,1.7394,1.73944,5000000.0
2007-07-19 23:27:00,1.73949,1.73949,1.73935,1.73945,8000000.0
2007-07-19 23:28:00,1.73919,1.73919,1.73867,1.73867,8000000.0
2007-07-19 23:29:00,1.73886,1.73886,1.73874,1.73876,25000000.0
2007-07-19 23:30:00,1.73875,1.73887,1.73875,1.73887,16000000.0
2007-07-19 23:31:00,1.73877,1.73882,1.7386,1.7386,14000000.0
2007-07-19 23:32:00,1.73843,1.73844,1.73826,1.73826,9000000.0
2007-07-19 23:33:00,1.73816,1.73833,1.73803,1.73833,8000000.0
2007-07-19 23:34:00,1.73845,1.73847,1.73842,1.73845,9000000.0
2007-07-19 23:35:00,1.73849,1.73856,1.73842,1.73842,12000000.0
2007-07-19 23:36:00,1.73842,1.7385,1.73823,1.7385,9000000.0
2007-07-19 23:37:00,1.73833,1.73847,1.73833,1.7384,8000000.0
2007-07-19 23:38:00,1.73838,1.73872,1.73824,1.73872,8000000.0
2007-07-19 23:39:00,1.73874,1.73886,1.7386,1.73874,11000000.0
2007-07-19 23:40:00,1.73868,1.73868,1.73826,1.73831,21000000.0
2007-07-19 23:41:00,1.73849,1.73849,1.7383,1.7383,8000000.0
2007-07-19 23:42:00,1.73855,1.73858,1.73852,1.73858,19000000.0
2007-07-19 23:43:00,1.73833,1.73834,1.73821,1.73823,7000000.0
2007-07-19 23:44:00,1.73821,1.73869,1.73821,1.73865,8000000.0
2007-07-19 23:45:00,1.73863,1.73863,1.73823,1.73823,7000000.0
2007-07-19 23:46:00,1.73817,1.73829,1.73801,1.73829,8000000.0
2007-07-19 23:47:00,1.73854,1.73864,1.73849,1.73851,7000000.0
2007-07-19 23:48:00,1.73847,1.73859,1.73844,1.73859,8000000.0
2007-07-19 23:49:00,1.73858,1.73859,1.73832,1.73832,8000000.0
2007-07-19 23:50:00,1.73892,1.7391,1.7389,1.7389,8000000.0
2007-07-19 23:51:00,1.73771,1.73781,1.73771,1.73781,10000000.0
2007-07-19 23:52:00,1.73893,1.73893,1.73892,1.73893,7000000.0
2007-07-19 23:54:00,1.73852,1.73888,1.73852,1.73852,7000000.0
2007-07-19 23:55:00,1.73813,1.73832,1.73813,1.73832,9000000.0
2007-07-19 23:56:00,1.73823,1.7385,1.73821,1.7384,12000000.0
2007-07-19 23:57:00,1.73845,1.73852,1.73836,1.73836,5000000.0
2007-07-19 23:58:00,1.73832,1.73853,1.73832,1.7384,8000000.0
2007-07-20 00:00:00,1.73871,1.73871,1.73845,1.73862,7000000.0
2007-07-20 00:02:00,1.7386,1.7386,1.73815,1.73824,9000000.0
2007-07-20 00:03:00,1.73825,1.73834,1.73802,1.73815,11000000.0
2007-07-20 00:04:00,1.73842,1.73846,1.73841,1.73845,10000000.0
2007-07-20 00:05:00,1.73875,1.73875,1.73844,1.73869,9000000.0
2007-07-20 00:06:00,1.7384,1.73844,1.73832,1.73842,8000000.0
2007-07-20 00:07:00,1.738,1.7381,1.73785,1.73808,9000000.0
2007-07-20 00:08:00,1.73842,1.73842,1.73831,1.73839,8000000.0
2007-07-20 00:09:00,1.73852,1.73882,1.73852,1.73874,9000000.0
2007-07-20 00:10:00,1.73867,1.73872,1.73862,1.73867,23000000.0
2007-07-20 00:11:00,1.73883,1.73898,1.73882,1.73898,11000000.0
2007-07-20 00:12:00,1.73896,1.73896,1.73867,1.73869,9000000.0
2007-07-20 00:13:00,1.73874,1.73891,1.73869,1.73871,8000000.0
2007-07-20 00:14:00,1.7387,1.73898,1.7387,1.73898,7000000.0
2007-07-20 00:15:00,1.73879,1.73894,1.73875,1.73894,7000000.0
2007-07-20 00:16:00,1.73885,1.73895,1.73884,1.73895,9000000.0
2007-07-20 00:17:00,1.73897,1.7391,1.73887,1.73887,7000000.0
2007-07-20 00:18:00,1.73892,1.73893,1.73888,1.73888,8000000.0
2007-07-20 00:19:00,1.73832,1.73832,1.73813,1.73817,11000000.0
2007-07-20 00:20:00,1.73827,1.73827,1.73812,1.73814,9000000.0
2007-07-20 00:21:00,1.73839,1.7385,1.73836,1.7385,8000000.0
2007-07-20 00:22:00,1.73833,1.73833,1.73793,1.73793,8000000.0
2007-07-20 00:23:00,1.73778,1.7378,1.73768,1.7378,7000000.0
2007-07-20 00:24:00,1.73794,1.73833,1.73794,1.73823,8000000.0
2007-07-20 00:25:00,1.73819,1.73819,1.73804,1.73818,11000000.0
2007-07-20 00:26:00,1.73869,1.73869,1.73848,1.73869,7000000.0
2007-07-20 00:27:00,1.73841,1.73841,1.73822,1.73822,10000000.0
2007-07-20 00:28:00,1.73805,1.73833,1.73804,1.73806,8000000.0
2007-07-20 00:29:00,1.73832,1.7384,1.7383,1.7383,8000000.0
2007-07-20 00:30:00,1.73826,1.73849,1.7382,1.73849,7000000.0
2007-07-20 00:31:00,1.73849,1.73849,1.73817,1.73817,7000000.0
2007-07-20 00:32:00,1.73799,1.73816,1.73791,1.73816,7000000.0
2007-07-20 00:33:00,1.73818,1.73825,1.73812,1.73825,8000000.0
2007-07-20 00:34:00,1.73837,1.7385,1.73828,1.73833,23000000.0
2007-07-20 00:35:00,1.73825,1.73836,1.73825,1.73831,7000000.0
2007-07-20 00:36:00,1.73842,1.73847,1.73825,1.73825,9000000.0
2007-07-20 00:37:00,1.73825,1.7383,1.73816,1.7383,8000000.0
2007-07-20 00:38:00,1.7382,1.73831,1.73807,1.73822,7000000.0
2007-07-20 00:39:00,1.73824,1.73825,1.73821,1.73822,7000000.0
2007-07-20 00:40:00,1.7379,1.73803,1.7379,1.73803,7000000.0
2007-07-20 00:41:00,1.73796,1.73796,1.73777,1.73784,8000000.0
2007-07-20 00:42:00,1.73798,1.73819,1.73793,1.73819,8000000.0
2007-07-20 00:43:00,1.73811,1.73811,1.73784,1.73784,7000000.0
2007-07-20 00:44:00,1.73784,1.73806,1.73746,1.73805,11000000.0
2007-07-20 00:45:00,1.73804,1.73831,1.73804,1.73831,7000000.0
2007-07-20 00:46:00,1.73828,1.73829,1.73817,1.73825,10000000.0
2007-07-20 00:47:00,1.73819,1.73819,1.73799,1.7381,7000000.0
2007-07-20 00:48:00,1.73766,1.73781,1.73733,1.73781,8000000.0
2007-07-20 00:49:00,1.73804,1.73804,1.73782,1.7379,10000000.0
2007-07-20 00:50:00,1.73773,1.73785,1.73771,1.73777,10000000.0
2007-07-20 00:51:00,1.73804,1.73804,1.73796,1.73803,8000000.0
2007-07-20 00:52:00,1.73798,1.73801,1.73777,1.73777,7000000.0
2007-07-20 00:53:00,1.7377,1.73771,1.73734,1.73756,11000000.0
2007-07-20 00:54:00,1.73781,1.73781,1.73719,1.73757,10000000.0
2007-07-20 00:55:00,1.73791,1.73791,1.73753,1.73755,7000000.0
2007-07-20 00:56:00,1.7374,1.73764,1.73737,1.73762,11000000.0
2007-07-20 00:57:00,1.73773,1.73788,1.73772,1.73772,8000000.0
2007-07-20 00:58:00,1.7375,1.7375,1.73745,1.7375,10000000.0
2007-07-20 00:59:00,1.73742,1.73742,1.73683,1.73683,7000000.0
2007-07-20 01:00:00,1.73767,1.73767,1.73742,1.73742,19000000.0
2007-07-20 01:01:00,1.73732,1.73732,1.73695,1.73709,12000000.0
2007-07-20 01:02:00,1.73719,1.7376,1.73719,1.73756,8000000.0
2007-07-20 01:03:00,1.73761,1.73761,1.73718,1.7372,7000000.0
2007-07-20 01:04:00,1.73744,1.73767,1.73744,1.73754,8000000.0
2007-07-20 01:05:00,1.73758,1.73758,1.73746,1.73752,7000000.0
2007-07-20 01:06:00,1.73776,1.73784,1.73773,1.73783,8000000.0
2007-07-20 01:07:00,1.73793,1.73793,1.73773,1.73792,5000000.0
2007-07-20 01:08:00,1.73801,1.73801,1.73759,1.73759,10000000.0
2007-07-20 01:09:00,1.73787,1.73799,1.73776,1.73781,8000000.0
2007-07-20 01:10:00,1.73775,1.73777,1.7375,1.73767,10000000.0
2007-07-20 01:11:00,1.73793,1.73804,1.73792,1.73801,11000000.0
2007-07-20 01:12:00,1.73814,1.73815,1.7381,1.73814,8000000.0
2007-07-20 01:13:00,1.7379,1.7379,1.73768,1.73768,8000000.0
2007-07-20 01:14:00,1.73787,1.738,1.73781,1.738,10000000.0
2007-07-20 01:15:00,1.73806,1.73822,1.73806,1.73822,10000000.0
2007-07-20 01:16:00,1.7379,1.7379,1.73757,1.73757,8000000.0
2007-07-20 01:17:00,1.73761,1.73815,1.73761,1.73796,11000000.0
2007-07-20 01:18:00,1.73838,1.73851,1.73823,1.73851,10000000.0
2007-07-20 01:19:00,1.73885,1.73901,1.73877,1.73877,11000000.0
2007-07-20 01:20:00,1.7389,1.73913,1.73882,1.73882,13000000.0
2007-07-20 01:21:00,1.73884,1.73888,1.7388,1.73888,7000000.0
2007-07-20 01:22:00,1.73876,1.7389,1.73876,1.7389,7000000.0
2007-07-20 01:23:00,1.73894,1.73906,1.73891,1.73898,8000000.0
2007-07-20 01:24:00,1.73883,1.73883,1.73859,1.73881,7000000.0
2007-07-20 01:25:00,1.73882,1.73888,1.73876,1.73888,6000000.0
2007-07-20 01:26:00,1.73863,1.73863,1.73835,1.73854,14000000.0
2007-07-20 01:27:00,1.73863,1.7388,1.73863,1.7388,15000000.0
2007-07-20 01:28:00,1.7387,1.7387,1.73845,1.73845,9000000.0
2007-07-20 01:29:00,1.73833,1.73833,1.7381,1.73818,10000000.0
2007-07-20 01:30:00,1.73834,1.73834,1.73817,1.73817,10000000.0
2007-07-20 01:31:00,1.73855,1.73882,1.73853,1.73882,7000000.0
2007-07-20 01:32:00,1.73869,1.73884,1.73855,1.73884,18000000.0
2007-07-20 01:33:00,1.73853,1.73853,1.73837,1.73848,20000000.0
2007-07-20 01:34:00,1.73846,1.73868,1.73845,1.73845,16000000.0
2007-07-20 01:35:00,1.7385,1.7385,1.73839,1.73839,8000000.0
2007-07-20 01:36:00,1.73835,1.73851,1.73833,1.73833,9000000.0
2007-07-20 01:37:00,1.73834,1.73834,1.7379,1.7379,7000000.0
2007-07-20 01:38:00,1.73825,1.73825,1.73812,1.73812,12000000.0
2007-07-20 01:39:00,1.738,1.73831,1.73791,1.73791,12000000.0
2007-07-20 01:40:00,1.7375,1.73805,1.7375,1.73805,7000000.0
2007-07-20 01:41:00,1.73758,1.73791,1.73743,1.73743,11000000.0
2007-07-20 01:42:00,1.73807,1.73822,1.73807,1.73822,7000000.0
2007-07-20 01:43:00,1.73836,1.73836,1.73804,1.73816,8000000.0
2007-07-20 01:44:00,1.73798,1.73808,1.73798,1.73805,7000000.0
2007-07-20 01:45:00,1.73818,1.73822,1.73806,1.73822,7000000.0
2007-07-20 01:46:00,1.7387,1.73885,1.73863,1.73885,7000000.0
2007-07-20 01:47:00,1.73886,1.73898,1.73864,1.73864,14000000.0
2007-07-20 01:48:00,1.73882,1.73886,1.7386,1.73886,7000000.0
2007-07-20 01:49:00,1.73883,1.73883,1.73863,1.73863,8000000.0
2007-07-20 01:50:00,1.73869,1.73877,1.73869,1.73875,10000000.0
2007-07-20 01:51:00,1.73876,1.73891,1.73872,1.73872,16000000.0
2007-07-20 01:52:00,1.73833,1.73833,1.7381,1.7381,13000000.0
2007-07-20 01:53:00,1.73833,1.73842,1.73831,1.73831,7000000.0
2007-07-20 01:54:00,1.73801,1.73838,1.73801,1.73838,9000000.0
2007-07-20 01:55:00,1.73837,1.7384,1.73824,1.73835,9000000.0
2007-07-20 01:56:00,1.73835,1.73835,1.73823,1.73827,17000000.0
2007-07-20 01:57:00,1.73813,1.73816,1.73809,1.73811,13000000.0
2007-07-20 01:58:00,1.73807,1.7381,1.73804,1.73809,10000000.0
2007-07-20 01:59:00,1.73807,1.73813,1.73802,1.73808,7000000.0
2007-07-20 02:00:00,1.73808,1.73809,1.73792,1.73796,10000000.0
2007-07-20 02:01:00,1.73788,1.73813,1.73781,1.73781,8000000.0
2007-07-20 02:02:00,1.73787,1.73793,1.7378,1.73791,5000000.0
2007-07-20 02:03:00,1.73785,1.73798,1.73599,1.73798,10000000.0
2007-07-20 02:04:00,1.73783,1.73803,1.73756,1.73756,8000000.0
2007-07-20 02:05:00,1.73773,1.73793,1.73773,1.73793,10000000.0
2007-07-20 02:06:00,1.7379,1.7379,1.73771,1.73787,10000000.0
2007-07-20 02:07:00,1.73799,1.73815,1.7379,1.73815,8000000.0
2007-07-20 02:08:00,1.73801,1.73801,1.73762,1.7377,8000000.0
2007-07-20 02:09:00,1.73762,1.7379,1.73762,1.73785,7000000.0
2007-07-20 02:10:00,1.73773,1.73807,1.73773,1.73782,9000000.0
2007-07-20 02:11:00,1.73816,1.73817,1.73799,1.73799,8000000.0
2007-07-20 02:12:00,1.73793,1.73821,1.73789,1.73821,8000000.0
2007-07-20 02:13:00,1.73821,1.73821,1.73783,1.73783,7000000.0
2007-07-20 02:14:00,1.73774,1.73796,1.73774,1.73796,9000000.0
2007-07-20 02:15:00,1.7379,1.73815,1.73787,1.73803,8000000.0
2007-07-20 02:16:00,1.738,1.738,1.73792,1.73796,8000000.0
2007-07-20 02:17:00,1.73803,1.7382,1.73789,1.7382,9000000.0
2007-07-20 02:18:00,1.73752,1.73785,1.73748,1.73785,7000000.0
2007-07-20 02:19:00,1.7378,1.7378,1.73747,1.73777,11000000.0
2007-07-20 02:20:00,1.73795,1.738,1.73787,1.73795,6000000.0
2007-07-20 02:21:00,1.73826,1.73826,1.73799,1.73799,7000000.0
2007-07-20 02:22:00,1.73822,1.73822,1.73784,1.73784,8000000.0
2007-07-20 02:23:00,1.73833,1.73846,1.7382,1.73832,10000000.0
2007-07-20 02:24:00,1.73846,1.73847,1.73828,1.73847,11000000.0
2007-07-20 02:25:00,1.73845,1.7385,1.73837,1.73842,11000000.0
2007-07-20 02:26:00,1.73853,1.73857,1.73846,1.73848,8000000.0
2007-07-20 02:27:00,1.7384,1.7384,1.73818,1.73818,9000000.0
2007-07-20 02:28:00,1.73808,1.73841,1.73808,1.73841,10000000.0
2007-07-20 02:29:00,1.73825,1.73825,1.73782,1.73802,7000000.0
2007-07-20 02:30:00,1.73802,1.73803,1.73797,1.73799,5000000.0
2007-07-20 02:31:00,1.73803,1.73835,1.73796,1.73835,8000000.0
2007-07-20 02:32:00,1.7384,1.73845,1.73826,1.73834,8000000.0
2007-07-20 02:33:00,1.73838,1.7386,1.73838,1.73854,8000000.0
2007-07-20 02:34:00,1.73842,1.73864,1.73827,1.73864,7000000.0
2007-07-20 02:35:00,1.73841,1.73848,1.73832,1.73846,11000000.0
2007-07-20 02:36:00,1.73844,1.73865,1.73844,1.73855,7000000.0
2007-07-20 02:37:00,1.7384,1.7384,1.7383,1.7384,7000000.0
2007-07-20 02:38:00,1.73875,1.73893,1.73875,1.73889,7000000.0
2007-07-20 02:39:00,1.73865,1.73865,1.73827,1.73827,8000000.0
2007-07-20 02:40:00,1.73845,1.7385,1.73838,1.73838,7000000.0
2007-07-20 02:41:00,1.73868,1.73868,1.73851,1.73858,8000000.0
2007-07-20 02:42:00,1.73864,1.73864,1.73845,1.73849,7000000.0
2007-07-20 02:43:00,1.73858,1.7388,1.73858,1.7388,9000000.0
2007-07-20 02:44:00,1.73857,1.73882,1.73857,1.73867,10000000.0
2007-07-20 02:45:00,1.73872,1.73872,1.73828,1.73839,8000000.0
2007-07-20 02:46:00,1.7385,1.7386,1.73845,1.7385,7000000.0
2007-07-20 02:47:00,1.73835,1.73851,1.73833,1.73838,11000000.0
2007-07-20 02:48:00,1.73834,1.73847,1.73832,1.73832,8000000.0
2007-07-20 02:49:00,1.73827,1.73835,1.73815,1.73828,11000000.0
2007-07-20 02:50:00,1.7381,1.7381,1.73772,1.73796,7000000.0
2007-07-20 02:51:00,1.73791,1.73791,1.73759,1.73761,8000000.0
2007-07-20 02:52:00,1.73758,1.7377,1.73747,1.73759,10000000.0
2007-07-20 02:53:00,1.73783,1.73798,1.73783,1.73798,8000000.0
2007-07-20 02:54:00,1.73763,1.73763,1.73742,1.73748,8000000.0
2007-07-20 02:55:00,1.73776,1.73782,1.7377,1.73781,8000000.0
2007-07-20 02:56:00,1.73825,1.73834,1.73813,1.73813,7000000.0
2007-07-20 02:57:00,1.73794,1.73841,1.73781,1.73841,8000000.0
2007-07-20 02:58:00,1.7382,1.7382,1.73784,1.73808,9000000.0
2007-07-20 02:59:00,1.73791,1.73825,1.73791,1.73825,9000000.0
2007-07-20 03:00:00,1.73812,1.73833,1.73812,1.73832,8000000.0
2007-07-20 03:01:00,1.73837,1.73846,1.73828,1.73833,8000000.0
2007-07-20 03:02:00,1.73827,1.73853,1.73827,1.73853,6000000.0
2007-07-20 03:03:00,1.73894,1.73907,1.73894,1.73903,7000000.0
2007-07-20 03:04:00,1.73873,1.73885,1.73846,1.73871,7000000.0
2007-07-20 03:05:00,1.73867,1.73886,1.73867,1.73882,8000000.0
2007-07-20 03:06:00,1.73876,1.73876,1.7385,1.73854,8000000.0
2007-07-20 03:07:00,1.7385,1.73875,1.7385,1.73875,8000000.0
2007-07-20 03:08:00,1.7388,1.73886,1.73862,1.73862,6000000.0
2007-07-20 03:09:00,1.73853,1.73853,1.73841,1.73841,8000000.0
2007-07-20 03:10:00,1.73814,1.73817,1.73808,1.73808,7000000.0
2007-07-20 03:11:00,1.73784,1.73797,1.7377,1.73792,10000000.0
2007-07-20 03:12:00,1.73788,1.73788,1.73763,1.7377,7000000.0
2007-07-20 03:13:00,1.73772,1.73775,1.73704,1.73704,11000000.0
2007-07-20 03:14:00,1.7373,1.73759,1.7373,1.73736,11000000.0
2007-07-20 03:15:00,1.73741,1.73758,1.73741,1.73747,7000000.0
2007-07-20 03:16:00,1.73731,1.73737,1.73689,1.73737,7000000.0
2007-07-20 03:17:00,1.73722,1.73738,1.7368,1.73728,11000000.0
2007-07-20 03:18:00,1.73711,1.73716,1.73701,1.73704,10000000.0
2007-07-20 03:19:00,1.73725,1.73765,1.73725,1.73755,7000000.0
2007-07-20 03:20:00,1.73788,1.73791,1.7377,1.7377,7000000.0
2007-07-20 03:21:00,1.73756,1.73774,1.73728,1.73774,7000000.0
2007-07-20 03:22:00,1.73809,1.73809,1.73785,1.73789,7000000.0
2007-07-20 03:23:00,1.7382,1.7382,1.7382,1.7382,8000000.0
2007-07-20 03:24:00,1.73785,1.7379,1.73601,1.73789,8000000.0
2007-07-20 03:25:00,1.73786,1.7379,1.7376,1.73764,8000000.0
2007-07-20 03:26:00,1.73758,1.73772,1.73734,1.73761,10000000.0
2007-07-20 03:27:00,1.7375,1.7375,1.73735,1.73735,8000000.0
2007-07-20 03:28:00,1.73738,1.73751,1.73731,1.73732,10000000.0
2007-07-20 03:29:00,1.73726,1.73726,1.73695,1.737,11000000.0
2007-07-20 03:30:00,1.73717,1.73747,1.73706,1.73736,7000000.0
2007-07-20 03:31:00,1.73736,1.73736,1.73677,1.73677,9000000.0
2007-07-20 03:32:00,1.7376,1.7377,1.7376,1.7377,10000000.0
2007-07-20 03:33:00,1.73719,1.73719,1.73699,1.73699,7000000.0
2007-07-20 03:34:00,1.73691,1.73712,1.73691,1.73701,8000000.0
2007-07-20 03:35:00,1.73692,1.73715,1.73692,1.73715,10000000.0
2007-07-20 03:36:00,1.73724,1.73724,1.73697,1.73702,11000000.0
2007-07-20 03:37:00,1.73696,1.73724,1.73696,1.73706,9000000.0
2007-07-20 03:38:00,1.73704,1.7372,1.73703,1.7372,7000000.0
2007-07-20 03:39:00,1.73708,1.73708,1.73657,1.73657,8000000.0
2007-07-20 03:40:00,1.7368,1.737,1.73652,1.737,7000000.0
2007-07-20 03:41:00,1.73684,1.7369,1.73672,1.73686,10000000.0
2007-07-20 03:42:00,1.7367,1.73682,1.73661,1.73665,10000000.0
2007-07-20 03:43:00,1.73681,1.73723,1.73681,1.73723,7000000.0
2007-07-20 03:44:00,1.73719,1.73738,1.73717,1.73729,8000000.0
2007-07-20 03:45:00,1.73742,1.73744,1.73721,1.73721,8000000.0
2007-07-20 03:46:00,1.73714,1.73716,1.73698,1.73698,7000000.0
2007-07-20 03:47:00,1.7371,1.7371,1.73689,1.73689,7000000.0
2007-07-20 03:48:00,1.73712,1.73712,1.73699,1.7371,9000000.0
2007-07-20 03:49:00,1.73709,1.73718,1.73707,1.73708,8000000.0
2007-07-20 03:50:00,1.73722,1.73722,1.73674,1.73681,8000000.0
2007-07-20 03:51:00,1.73681,1.73693,1.73674,1.73674,9000000.0
2007-07-20 03:52:00,1.73683,1.73696,1.7367,1.73696,8000000.0
2007-07-20 03:53:00,1.737,1.737,1.73676,1.73679,10000000.0
2007-07-20 03:54:00,1.73678,1.73678,1.73647,1.73677,8000000.0
2007-07-20 03:55:00,1.73659,1.73659,1.73632,1.7365,7000000.0
2007-07-20 03:56:00,1.73657,1.73665,1.7365,1.73665,7000000.0
2007-07-20 03:57:00,1.73653,1.7367,1.73648,1.7367,8000000.0
2007-07-20 03:58:00,1.73653,1.73672,1.73644,1.73645,8000000.0
2007-07-20 03:59:00,1.73676,1.73683,1.73654,1.73654,7000000.0
2007-07-20 04:00:00,1.73674,1.73674,1.73628,1.73643,6000000.0
2007-07-20 04:01:00,1.73664,1.73665,1.73653,1.73662,7000000.0
2007-07-20 04:02:00,1.73641,1.73679,1.73641,1.73679,8000000.0
2007-07-20 04:03:00,1.73593,1.73639,1.73572,1.73572,8000000.0
2007-07-20 04:04:00,1.73661,1.73668,1.73647,1.73647,8000000.0
2007-07-20 04:05:00,1.73565,1.73568,1.73543,1.73565,6000000.0
2007-07-20 04:06:00,1.7365,1.73658,1.73643,1.73652,9000000.0
2007-07-20 04:07:00,1.73553,1.73558,1.73535,1.73545,11000000.0
2007-07-20 04:08:00,1.73639,1.73648,1.73638,1.73644,7000000.0
2007-07-20 04:09:00,1.73647,1.73647,1.73634,1.73639,3000000.0
2007-07-20 04:10:00,1.7363,1.7363,1.73612,1.73628,10000000.0
2007-07-20 04:11:00,1.73621,1.73639,1.73621,1.73632,7000000.0
2007-07-20 04:12:00,1.73628,1.73638,1.73583,1.73637,8000000.0
2007-07-20 04:13:00,1.73632,1.73632,1.73604,1.73604,8000000.0
2007-07-20 04:14:00,1.73585,1.73585,1.73568,1.73574,7000000.0
2007-07-20 04:15:00,1.73559,1.73593,1.73559,1.73593,7000000.0
2007-07-20 04:16:00,1.73598,1.73605,1.73575,1.73605,7000000.0
2007-07-20 04:17:00,1.73598,1.73598,1.73551,1.73551,7000000.0
2007-07-20 04:18:00,1.73465,1.73501,1.73459,1.73479,8000000.0
2007-07-20 04:19:00,1.73499,1.73514,1.73479,1.73507,9000000.0
2007-07-20 04:20:00,1.73517,1.73543,1.73514,1.73524,10000000.0
2007-07-20 04:21:00,1.73495,1.735,1.73475,1.73475,8000000.0
2007-07-20 04:22:00,1.73494,1.73507,1.73494,1.73505,9000000.0
2007-07-20 04:23:00,1.73516,1.73516,1.73468,1.73468,7000000.0
2007-07-20 04:24:00,1.73468,1.73514,1.73468,1.73514,9000000.0
2007-07-20 04:25:00,1.73505,1.73527,1.73496,1.73527,7000000.0
2007-07-20 04:26:00,1.73541,1.73576,1.73541,1.73573,7000000.0
2007-07-20 04:27:00,1.73589,1.73592,1.7357,1.7357,8000000.0
2007-07-20 04:28:00,1.73576,1.73591,1.73576,1.73588,7000000.0
2007-07-20 04:29:00,1.73562,1.73583,1.73562,1.73583,8000000.0
2007-07-20 04:30:00,1.73609,1.73619,1.7359,1.73604,9000000.0
2007-07-20 04:31:00,1.7361,1.73641,1.73605,1.73636,10000000.0
2007-07-20 04:32:00,1.73629,1.73629,1.73588,1.73608,9000000.0
2007-07-20 04:33:00,1.73606,1.73619,1.73602,1.73607,8000000.0
2007-07-20 04:34:00,1.73609,1.73619,1.73609,1.73614,5000000.0
2007-07-20 04:35:00,1.73577,1.73577,1.73551,1.73551,7000000.0
2007-07-20 04:36:00,1.73613,1.73638,1.7361,1.73636,8000000.0
2007-07-20 04:37:00,1.7363,1.73643,1.7363,1.7363,11000000.0
2007-07-20 04:38:00,1.73643,1.73657,1.73639,1.73648,9000000.0
2007-07-20 04:39:00,1.73642,1.73642,1.73629,1.73632,9000000.0
2007-07-20 04:40:00,1.73639,1.73642,1.73624,1.73642,6000000.0
2007-07-20 04:41:00,1.73622,1.73629,1.73617,1.73623,8000000.0
2007-07-20 04:42:00,1.73612,1.73612,1.7359,1.73608,7000000.0
2007-07-20 04:43:00,1.73622,1.73642,1.73601,1.73609,11000000.0
2007-07-20 04:44:00,1.73631,1.73631,1.73589,1.73589,9000000.0
2007-07-20 04:45:00,1.73614,1.7363,1.73604,1.7363,8000000.0
2007-07-20 04:46:00,1.73604,1.73614,1.7359,1.73606,7000000.0
2007-07-20 04:47:00,1.73604,1.73612,1.73601,1.73604,7000000.0
2007-07-20 04:48:00,1.73615,1.7363,1.73598,1.73598,7000000.0
2007-07-20 04:49:00,1.73631,1.73634,1.73607,1.73632,11000000.0
2007-07-20 04:50:00,1.73621,1.73626,1.73614,1.73624,9000000.0
2007-07-20 04:51:00,1.7359,1.736,1.73585,1.73588,7000000.0
2007-07-20 04:52:00,1.73615,1.73624,1.73602,1.73608,10000000.0
2007-07-20 04:53:00,1.73579,1.73618,1.73574,1.73574,9000000.0
2007-07-20 04:54:00,1.73597,1.73625,1.73597,1.73625,7000000.0
2007-07-20 04:55:00,1.73649,1.73649,1.73618,1.73618,8000000.0
2007-07-20 04:56:00,1.7358,1.73619,1.7356,1.73619,7000000.0
2007-07-20 04:57:00,1.73609,1.73611,1.73578,1.73579,8000000.0
2007-07-20 04:58:00,1.73643,1.73655,1.73643,1.73655,8000000.0
2007-07-20 04:59:00,1.73669,1.73703,1.73669,1.73703,8000000.0
2007-07-20 05:00:00,1.73657,1.73685,1.73653,1.73653,7000000.0
2007-07-20 05:01:00,1.73654,1.73654,1.73637,1.73637,7000000.0
2007-07-20 05:02:00,1.73638,1.73638,1.73608,1.73623,7000000.0
2007-07-20 05:03:00,1.73615,1.73618,1.73602,1.73606,7000000.0
2007-07-20 05:04:00,1.73576,1.73606,1.73576,1.73594,7000000.0
2007-07-20 05:05:00,1.73566,1.73605,1.73566,1.73604,8000000.0
2007-07-20 05:06:00,1.73587,1.73605,1.73579,1.73579,7000000.0
2007-07-20 05:07:00,1.73593,1.73607,1.73583,1.73607,8000000.0
2007-07-20 05:08:00,1.73601,1.73601,1.73571,1.73571,10000000.0
2007-07-20 05:09:00,1.73597,1.73598,1.73582,1.73595,7000000.0
2007-07-20 05:10:00,1.73594,1.73597,1.73584,1.73585,7000000.0
2007-07-20 05:11:00,1.73617,1.73632,1.73607,1.73608,8000000.0
2007-07-20 05:12:00,1.73589,1.73609,1.73589,1.73608,11000000.0
2007-07-20 05:13:00,1.73607,1.73607,1.73588,1.73592,8000000.0
2007-07-20 05:14:00,1.73599,1.73599,1.73575,1.73575,11000000.0
2007-07-20 05:15:00,1.73533,1.73557,1.73514,1.73557,11000000.0
2007-07-20 05:16:00,1.73567,1.73579,1.73535,1.73573,9000000.0
2007-07-20 05:17:00,1.73553,1.73578,1.73553,1.73562,8000000.0
2007-07-20 05:18:00,1.73552,1.73568,1.73545,1.73553,8000000.0
2007-07-20 05:19:00,1.73504,1.73533,1.73472,1.73533,7000000.0
2007-07-20 05:20:00,1.73536,1.7355,1.73536,1.7355,10000000.0
2007-07-20 05:21:00,1.73551,1.73566,1.73551,1.73558,8000000.0
2007-07-20 05:22:00,1.73546,1.73555,1.73493,1.73493,7000000.0
2007-07-20 05:23:00,1.73506,1.73506,1.73478,1.73478,10000000.0
2007-07-20 05:24:00,1.7347,1.7347,1.73424,1.73424,8000000.0
2007-07-20 05:25:00,1.73459,1.73486,1.73459,1.73486,7000000.0
2007-07-20 05:26:00,1.73494,1.73494,1.73466,1.73487,7000000.0
2007-07-20 05:27:00,1.73479,1.73481,1.73448,1.73448,8000000.0
2007-07-20 05:28:00,1.73435,1.73459,1.73435,1.73444,9000000.0
2007-07-20 05:29:00,1.73437,1.73437,1.73381,1.73387,7000000.0
2007-07-20 05:30:00,1.73376,1.73408,1.73351,1.73408,8000000.0
2007-07-20 05:31:00,1.73398,1.73404,1.73359,1.73404,8000000.0
2007-07-20 05:32:00,1.73408,1.73419,1.73406,1.73406,6000000.0
2007-07-20 05:33:00,1.73392,1.73415,1.73392,1.73392,9000000.0
2007-07-20 05:34:00,1.73412,1.73422,1.73391,1.7341,8000000.0
2007-07-20 05:35:00,1.73409,1.73409,1.7331,1.7331,7000000.0
2007-07-20 05:36:00,1.73366,1.73374,1.73365,1.73374,9000000.0
2007-07-20 05:37:00,1.73345,1.73369,1.73342,1.73369,7000000.0
2007-07-20 05:38:00,1.73361,1.73363,1.73344,1.73344,9000000.0
2007-07-20 05:39:00,1.73355,1.73362,1.73335,1.73335,7000000.0
2007-07-20 05:40:00,1.73334,1.73358,1.73334,1.73341,6000000.0
2007-07-20 05:41:00,1.73377,1.73379,1.73369,1.73371,8000000.0
2007-07-20 05:42:00,1.73371,1.73371,1.73347,1.73352,7000000.0
2007-07-20 05:43:00,1.73353,1.73358,1.73329,1.73351,9000000.0
2007-07-20 05:44:00,1.7332,1.73351,1.73307,1.73351,8000000.0
2007-07-20 05:45:00,1.73359,1.73364,1.73339,1.73357,11000000.0
2007-07-20 05:46:00,1.73335,1.73339,1.73317,1.73318,8000000.0
2007-07-20 05:47:00,1.73343,1.73344,1.73321,1.73321,8000000.0
2007-07-20 05:48:00,1.73306,1.73323,1.73301,1.73323,7000000.0
2007-07-20 05:49:00,1.73301,1.73323,1.73301,1.73319,8000000.0
2007-07-20 05:50:00,1.73331,1.73335,1.73319,1.73331,9000000.0
2007-07-20 05:51:00,1.7331,1.73355,1.7331,1.73328,8000000.0
2007-07-20 05:52:00,1.73319,1.73354,1.73319,1.73328,8000000.0
2007-07-20 05:53:00,1.73337,1.73369,1.73337,1.73369,7000000.0
2007-07-20 05:54:00,1.73368,1.73368,1.73339,1.73339,10000000.0
2007-07-20 05:55:00,1.73319,1.73337,1.73314,1.73332,8000000.0
2007-07-20 05:56:00,1.73324,1.73373,1.73324,1.73373,7000000.0
2007-07-20 05:57:00,1.73384,1.73384,1.73367,1.73367,8000000.0
2007-07-20 05:58:00,1.73365,1.73377,1.73336,1.73377,9000000.0
2007-07-20 05:59:00,1.73376,1.73376,1.7334,1.7336,10000000.0
2007-07-20 06:00:00,1.73354,1.73374,1.73353,1.7337,8000000.0
2007-07-20 06:01:00,1.73367,1.73382,1.73359,1.73359,7000000.0
2007-07-20 06:02:00,1.73368,1.73374,1.7335,1.73366,7000000.0
2007-07-20 06:03:00,1.73369,1.73407,1.73369,1.73396,8000000.0
2007-07-20 06:04:00,1.73402,1.73404,1.73388,1.734,7000000.0
2007-07-20 06:05:00,1.734,1.73403,1.73364,1.73403,7000000.0
2007-07-20 06:06:00,1.73391,1.73396,1.73356,1.73396,7000000.0
2007-07-20 06:07:00,1.73381,1.73381,1.73365,1.73375,7000000.0
2007-07-20 06:08:00,1.73345,1.73368,1.73333,1.73364,7000000.0
2007-07-20 06:09:00,1.73318,1.73388,1.73318,1.73366,8000000.0
2007-07-20 06:10:00,1.73404,1.73416,1.73401,1.73416,8000000.0
2007-07-20 06:11:00,1.73424,1.73424,1.73407,1.73408,8000000.0
2007-07-20 06:12:00,1.734,1.734,1.73381,1.73383,8000000.0
2007-07-20 06:13:00,1.73375,1.73379,1.7337,1.73379,8000000.0
2007-07-20 06:14:00,1.73389,1.73395,1.73383,1.73383,6000000.0
2007-07-20 06:15:00,1.73396,1.73409,1.73392,1.73404,8000000.0
2007-07-20 06:16:00,1.73411,1.73411,1.73375,1.73375,5000000.0
2007-07-20 06:17:00,1.7338,1.7338,1.73362,1.73362,8000000.0
2007-07-20 06:18:00,1.73369,1.734,1.73365,1.734,9000000.0
2007-07-20 06:19:00,1.73437,1.73444,1.73434,1.73434,7000000.0
2007-07-20 06:20:00,1.7346,1.73487,1.7346,1.73487,9000000.0
2007-07-20 06:21:00,1.73456,1.73492,1.73437,1.73492,8000000.0
2007-07-20 06:22:00,1.73492,1.73492,1.73468,1.73485,8000000.0
2007-07-20 06:23:00,1.73487,1.73492,1.73474,1.73486,8000000.0
2007-07-20 06:24:00,1.7348,1.73495,1.73475,1.73481,11000000.0
2007-07-20 06:25:00,1.73461,1.73494,1.7346,1.73477,11000000.0
2007-07-20 06:26:00,1.73474,1.73474,1.73456,1.73461,11000000.0
2007-07-20 06:27:00,1.73453,1.73464,1.73425,1.73425,7000000.0
2007-07-20 06:28:00,1.73421,1.73433,1.73415,1.73417,8000000.0
2007-07-20 06:29:00,1.73415,1.73431,1.73383,1.73425,8000000.0
2007-07-20 06:30:00,1.73423,1.73435,1.73421,1.73435,8000000.0
2007-07-20 06:31:00,1.73432,1.73445,1.73403,1.73441,7000000.0
2007-07-20 06:32:00,1.73455,1.73471,1.73455,1.73466,6000000.0
2007-07-20 06:33:00,1.73491,1.73491,1.73454,1.73454,7000000.0
2007-07-20 06:34:00,1.73446,1.73454,1.73446,1.73454,7000000.0
2007-07-20 06:35:00,1.73465,1.73468,1.73454,1.73454,11000000.0
2007-07-20 06:36:00,1.73458,1.73463,1.73446,1.73457,7000000.0
2007-07-20 06:37:00,1.73453,1.73474,1.73447,1.73474,10000000.0
2007-07-20 06:38:00,1.73474,1.73493,1.73468,1.73493,10000000.0
2007-07-20 06:39:00,1.73467,1.73468,1.73451,1.73455,11000000.0
2007-07-20 06:40:00,1.73484,1.7349,1.73475,1.7349,6000000.0
2007-07-20 06:41:00,1.735,1.73509,1.73492,1.73492,7000000.0
2007-07-20 06:42:00,1.73494,1.73494,1.73456,1.73466,11000000.0
2007-07-20 06:43:00,1.73451,1.73464,1.73446,1.73446,7000000.0
2007-07-20 06:44:00,1.73431,1.73431,1.73406,1.73417,8000000.0
2007-07-20 06:45:00,1.73397,1.7342,1.73393,1.7342,8000000.0
2007-07-20 06:46:00,1.73438,1.73438,1.73404,1.73421,10000000.0
2007-07-20 06:47:00,1.73415,1.73415,1.734,1.734,8000000.0
2007-07-20 06:48:00,1.7341,1.73421,1.73405,1.73411,7000000.0
2007-07-20 06:49:00,1.73412,1.73415,1.73399,1.73415,8000000.0
2007-07-20 06:50:00,1.73403,1.73427,1.73401,1.73427,10000000.0
2007-07-20 06:51:00,1.73394,1.73394,1.73374,1.73386,10000000.0
2007-07-20 06:52:00,1.73424,1.73433,1.73417,1.73424,8000000.0
2007-07-20 06:53:00,1.73419,1.73422,1.73366,1.73384,8000000.0
2007-07-20 06:54:00,1.73428,1.73445,1.73428,1.73437,7000000.0
2007-07-20 06:55:00,1.73437,1.73449,1.73403,1.73444,7000000.0
2007-07-20 06:56:00,1.73451,1.73451,1.73407,1.73407,8000000.0
2007-07-20 06:57:00,1.73442,1.73442,1.73413,1.73413,7000000.0
2007-07-20 06:58:00,1.73381,1.73388,1.7337,1.73387,7000000.0
2007-07-20 06:59:00,1.73374,1.73419,1.73346,1.73352,7000000.0
2007-07-20 07:00:00,1.73402,1.73408,1.73363,1.73387,7000000.0
2007-07-20 07:01:00,1.73442,1.73465,1.73442,1.73465,7000000.0
2007-07-20 07:02:00,1.73442,1.73446,1.73441,1.73446,7000000.0
2007-07-20 07:03:00,1.73397,1.7344,1.73397,1.7344,7000000.0
2007-07-20 07:04:00,1.73442,1.73446,1.73433,1.73438,8000000.0
2007-07-20 07:05:00,1.73439,1.73443,1.73424,1.73443,11000000.0
2007-07-20 07:06:00,1.73411,1.73453,1.73411,1.73453,11000000.0
2007-07-20 07:07:00,1.73424,1.73424,1.7341,1.73419,11000000.0
2007-07-20 07:08:00,1.73453,1.73466,1.73446,1.73447,9000000.0
2007-07-20 07:09:00,1.73415,1.73421,1.73403,1.73409,8000000.0
2007-07-20 07:10:00,1.73393,1.73403,1.73388,1.73403,7000000.0
2007-07-20 07:11:00,1.73413,1.73421,1.73398,1.73404,10000000.0
2007-07-20 07:12:00,1.73409,1.73417,1.73404,1.73408,7000000.0
2007-07-20 07:13:00,1.7341,1.73418,1.73407,1.73407,8000000.0
2007-07-20 07:14:00,1.73406,1.7343,1.73405,1.7343,7000000.0
2007-07-20 07:15:00,1.73458,1.73458,1.7343,1.73438,10000000.0
2007-07-20 07:16:00,1.73442,1.73446,1.73433,1.7344,8000000.0
2007-07-20 07:17:00,1.73418,1.73459,1.73418,1.73444,11000000.0
2007-07-20 07:18:00,1.73427,1.73432,1.73422,1.73429,8000000.0
2007-07-20 07:19:00,1.73432,1.73432,1.73417,1.73417,8000000.0
2007-07-20 07:20:00,1.73449,1.73464,1.73427,1.73458,9000000.0
2007-07-20 07:21:00,1.73456,1.73472,1.73451,1.73472,10000000.0
2007-07-20 07:22:00,1.73463,1.73463,1.73439,1.73458,11000000.0
2007-07-20 07:23:00,1.73481,1.73481,1.73454,1.73474,7000000.0
2007-07-20 07:24:00,1.73473,1.7349,1.73458,1.73483,9000000.0
2007-07-20 07:25:00,1.73505,1.73509,1.73496,1.73507,8000000.0
2007-07-20 07:26:00,1.73507,1.7351,1.73475,1.73487,7000000.0
2007-07-20 07:27:00,1.73488,1.73488,1.73472,1.73482,7000000.0
2007-07-20 07:28:00,1.73475,1.73476,1.73462,1.73476,7000000.0
2007-07-20 07:29:00,1.73461,1.73483,1.73452,1.73452,8000000.0
2007-07-20 07:30:00,1.73415,1.73418,1.73401,1.73411,8000000.0
2007-07-20 07:31:00,1.73407,1.73414,1.73398,1.73398,7000000.0
2007-07-20 07:32:00,1.73428,1.73436,1.73408,1.73436,9000000.0
2007-07-20 07:33:00,1.73451,1.73451,1.73409,1.73424,8000000.0
2007-07-20 07:34:00,1.73418,1.73418,1.73386,1.73402,11000000.0
2007-07-20 07:35:00,1.73425,1.73442,1.73419,1.73419,8000000.0
2007-07-20 07:36:00,1.73412,1.7343,1.73412,1.73424,7000000.0
2007-07-20 07:37:00,1.73419,1.73463,1.73419,1.73462,7000000.0
2007-07-20 07:38:00,1.73442,1.73492,1.73439,1.73484,11000000.0
2007-07-20 07:39:00,1.73497,1.73497,1.73466,1.73466,7000000.0
2007-07-20 07:40:00,1.73475,1.73477,1.73465,1.73467,8000000.0
2007-07-20 07:41:00,1.73468,1.73478,1.73467,1.73473,9000000.0
2007-07-20 07:42:00,1.73444,1.7346,1.73443,1.73449,11000000.0
2007-07-20 07:43:00,1.7346,1.73461,1.73449,1.73461,7000000.0
2007-07-20 07:44:00,1.73438,1.73438,1.73423,1.73437,7000000.0
2007-07-20 07:45:00,1.73433,1.73443,1.73428,1.73443,7000000.0
2007-07-20 07:46:00,1.73433,1.73444,1.7342,1.73442,10000000.0
2007-07-20 07:47:00,1.73444,1.73445,1.73437,1.73445,7000000.0
2007-07-20 07:48:00,1.73429,1.73438,1.73421,1.73421,8000000.0
2007-07-20 07:49:00,1.73414,1.73441,1.73408,1.73435,8000000.0
2007-07-20 07:50:00,1.73436,1.73444,1.73425,1.73434,7000000.0
2007-07-20 07:51:00,1.73452,1.73453,1.73432,1.73433,8000000.0
2007-07-20 07:52:00,1.73422,1.73471,1.73422,1.73471,10000000.0
2007-07-20 07:53:00,1.73462,1.73485,1.73462,1.7347,11000000.0
2007-07-20 07:54:00,1.7346,1.7349,1.73436,1.73484,9000000.0
2007-07-20 07:55:00,1.73507,1.73513,1.73491,1.73491,9000000.0
2007-07-20 07:56:00,1.73493,1.73508,1.73492,1.73492,9000000.0
2007-07-20 07:57:00,1.73399,1.73516,1.73399,1.73516,7000000.0
2007-07-20 07:58:00,1.73511,1.73534,1.73498,1.73534,7000000.0
2007-07-20 07:59:00,1.73518,1.73536,1.73493,1.73524,7000000.0
2007-07-20 08:00:00,1.73502,1.73513,1.73498,1.73498,8000000.0
2007-07-20 08:01:00,1.73515,1.73515,1.73483,1.73515,10000000.0
2007-07-20 08:02:00,1.73524,1.73524,1.73506,1.73508,7000000.0
2007-07-20 08:03:00,1.73491,1.73504,1.73476,1.73495,8000000.0
2007-07-20 08:04:00,1.73502,1.73509,1.7349,1.7349,8000000.0
2007-07-20 08:05:00,1.73486,1.73497,1.73478,1.73484,8000000.0
2007-07-20 08:06:00,1.73478,1.73492,1.73467,1.73469,7000000.0
2007-07-20 08:07:00,1.73505,1.73507,1.73497,1.73499,7000000.0
2007-07-20 08:08:00,1.7347,1.7347,1.73444,1.73449,7000000.0
2007-07-20 08:09:00,1.73448,1.73483,1.73448,1.73483,7000000.0
2007-07-20 08:10:00,1.73506,1.73523,1.73495,1.7352,7000000.0
2007-07-20 08:11:00,1.73528,1.73541,1.73521,1.73531,8000000.0
2007-07-20 08:12:00,1.73527,1.73545,1.73521,1.73536,9000000.0
2007-07-20 08:13:00,1.73511,1.73511,1.73487,1.73491,7000000.0
2007-07-20 08:14:00,1.73464,1.73474,1.73454,1.73474,9000000.0
2007-07-20 08:15:00,1.73512,1.73512,1.73489,1.735,8000000.0
2007-07-20 08:16:00,1.7351,1.7351,1.73487,1.73497,11000000.0
2007-07-20 08:17:00,1.73494,1.73502,1.7349,1.73498,7000000.0
2007-07-20 08:18:00,1.73475,1.73487,1.7346,1.73479,9000000.0
2007-07-20 08:19:00,1.7342,1.73492,1.7342,1.73491,7000000.0
2007-07-20 08:20:00,1.73441,1.7347,1.73441,1.73468,8000000.0
2007-07-20 08:21:00,1.73455,1.73479,1.73455,1.7346,8000000.0
2007-07-20 08:22:00,1.73485,1.73492,1.73475,1.7349,8000000.0
2007-07-20 08:23:00,1.73496,1.73509,1.7349,1.73507,7000000.0
2007-07-20 08:24:00,1.73518,1.73523,1.73515,1.73517,7000000.0
2007-07-20 08:25:00,1.73493,1.73498,1.73486,1.73498,8000000.0
2007-07-20 08:26:00,1.73416,1.73456,1.73379,1.73421,7000000.0
2007-07-20 08:27:00,1.73492,1.73493,1.73469,1.7348,10000000.0
2007-07-20 08:28:00,1.73467,1.73472,1.73455,1.73464,7000000.0
2007-07-20 08:29:00,1.73455,1.73455,1.7343,1.7343,10000000.0
2007-07-20 08:30:00,1.73426,1.73445,1.73426,1.7344,7000000.0
2007-07-20 08:31:00,1.73441,1.73451,1.73438,1.73451,10000000.0
2007-07-20 08:32:00,1.73446,1.73475,1.73446,1.73475,8000000.0
2007-07-20 08:33:00,1.73478,1.73478,1.73464,1.73464,7000000.0
2007-07-20 08:34:00,1.73467,1.73474,1.73457,1.73458,9000000.0
2007-07-20 08:35:00,1.73438,1.73471,1.73389,1.73471,9000000.0
2007-07-20 08:36:00,1.73453,1.73458,1.73428,1.73444,8000000.0
2007-07-20 08:37:00,1.73456,1.73487,1.73452,1.73471,9000000.0
2007-07-20 08:38:00,1.73465,1.73479,1.73439,1.73479,10000000.0
2007-07-20 08:39:00,1.73476,1.7348,1.73462,1.73462,11000000.0
2007-07-20 08:40:00,1.73459,1.73475,1.73451,1.73475,8000000.0
2007-07-20 08:41:00,1.73466,1.73487,1.73453,1.73453,11000000.0
2007-07-20 08:42:00,1.73459,1.7346,1.7344,1.73459,10000000.0
2007-07-20 08:43:00,1.73446,1.73467,1.73446,1.73467,8000000.0
2007-07-20 08:44:00,1.73474,1.73484,1.73471,1.73475,10000000.0
2007-07-20 08:45:00,1.73452,1.73467,1.73452,1.73457,8000000.0
2007-07-20 08:46:00,1.73429,1.73461,1.73317,1.73443,8000000.0
2007-07-20 08:47:00,1.73453,1.73461,1.73444,1.73461,7000000.0
2007-07-20 08:48:00,1.73475,1.73491,1.73465,1.73489,10000000.0
2007-07-20 08:49:00,1.73497,1.73497,1.73472,1.73472,11000000.0
2007-07-20 08:50:00,1.73474,1.73486,1.73474,1.73485,7000000.0
2007-07-20 08:51:00,1.73489,1.73489,1.73467,1.73467,8000000.0
2007-07-20 08:52:00,1.73491,1.73491,1.73472,1.73473,9000000.0
2007-07-20 08:53:00,1.73452,1.73476,1.73421,1.73474,8000000.0
2007-07-20 08:54:00,1.73484,1.73515,1.73484,1.73515,8000000.0
2007-07-20 08:55:00,1.73523,1.73532,1.73517,1.73524,8000000.0
2007-07-20 08:56:00,1.73512,1.73561,1.73512,1.73561,7000000.0
2007-07-20 08:57:00,1.73511,1.73511,1.73497,1.73503,8000000.0
2007-07-20 08:58:00,1.73488,1.73493,1.73471,1.73493,7000000.0
2007-07-20 08:59:00,1.73498,1.73547,1.73498,1.73547,7000000.0
2007-07-20 09:00:00,1.73561,1.73568,1.73554,1.73564,8000000.0
2007-07-20 09:01:00,1.73551,1.73556,1.73517,1.73517,9000000.0
2007-07-20 09:02:00,1.73529,1.73547,1.73529,1.73543,10000000.0
2007-07-20 09:03:00,1.7352,1.73533,1.73504,1.73504,7000000.0
2007-07-20 09:04:00,1.73523,1.73532,1.73519,1.73519,7000000.0
2007-07-20 09:05:00,1.73502,1.73515,1.73502,1.73503,7000000.0
2007-07-20 09:06:00,1.735,1.73533,1.735,1.73527,11000000.0
2007-07-20 09:07:00,1.73537,1.73541,1.73496,1.73539,8000000.0
2007-07-20 09:08:00,1.73553,1.73553,1.7352,1.73527,7000000.0
2007-07-20 09:09:00,1.7354,1.73557,1.73538,1.73552,11000000.0
2007-07-20 09:10:00,1.73537,1.73552,1.73527,1.73536,7000000.0
2007-07-20 09:11:00,1.73487,1.73489,1.7347,1.73486,9000000.0
2007-07-20 09:12:00,1.73471,1.73494,1.73471,1.73472,8000000.0
2007-07-20 09:13:00,1.73454,1.7346,1.73421,1.7346,9000000.0
2007-07-20 09:14:00,1.73479,1.73515,1.73479,1.73487,11000000.0
2007-07-20 09:15:00,1.73471,1.7348,1.73414,1.73414,7000000.0
2007-07-20 09:16:00,1.73436,1.73436,1.73408,1.73413,8000000.0
2007-07-20 09:17:00,1.7342,1.73457,1.7342,1.73449,11000000.0
2007-07-20 09:18:00,1.7345,1.73457,1.73444,1.73451,8000000.0
2007-07-20 09:19:00,1.73467,1.73477,1.73467,1.73468,7000000.0
2007-07-20 09:20:00,1.73474,1.73476,1.73459,1.73463,7000000.0
2007-07-20 09:21:00,1.73447,1.73468,1.73446,1.73447,8000000.0
2007-07-20 09:22:00,1.73426,1.73438,1.73415,1.73425,8000000.0
2007-07-20 09:23:00,1.73435,1.73472,1.73435,1.73472,7000000.0
2007-07-20 09:24:00,1.73457,1.73462,1.73442,1.73462,8000000.0
2007-07-20 09:25:00,1.73468,1.73478,1.73466,1.73469,7000000.0
2007-07-20 09:26:00,1.73465,1.73468,1.73454,1.73456,11000000.0
2007-07-20 09:27:00,1.73455,1.73457,1.73442,1.73453,11000000.0
2007-07-20 09:28:00,1.73455,1.73464,1.73449,1.73462,9000000.0
2007-07-20 09:29:00,1.73496,1.73506,1.73475,1.73487,8000000.0
2007-07-20 09:30:00,1.73447,1.73484,1.73445,1.73484,7000000.0
2007-07-20 09:31:00,1.73433,1.73441,1.73425,1.73441,7000000.0
2007-07-20 09:32:00,1.73461,1.73474,1.73456,1.73456,7000000.0
2007-07-20 09:33:00,1.73431,1.73456,1.73431,1.73452,8000000.0
2007-07-20 09:34:00,1.73416,1.73429,1.73416,1.7342,7000000.0
2007-07-20 09:35:00,1.73431,1.73477,1.73431,1.73477,10000000.0
2007-07-20 09:36:00,1.7346,1.73477,1.73455,1.73477,8000000.0
2007-07-20 09:37:00,1.73426,1.73448,1.73402,1.73448,11000000.0
2007-07-20 09:38:00,1.73449,1.73488,1.73277,1.73488,11000000.0
2007-07-20 09:39:00,1.73487,1.73491,1.73459,1.73459,7000000.0
2007-07-20 09:40:00,1.73442,1.73475,1.73442,1.73469,9000000.0
2007-07-20 09:41:00,1.73464,1.73501,1.73452,1.73489,8000000.0
2007-07-20 09:42:00,1.73488,1.73488,1.73462,1.73472,10000000.0
2007-07-20 09:43:00,1.73449,1.73452,1.73432,1.73452,11000000.0
2007-07-20 09:44:00,1.73457,1.73499,1.73455,1.7349,8000000.0
2007-07-20 09:45:00,1.73484,1.73495,1.73477,1.73478,7000000.0
2007-07-20 09:46:00,1.73474,1.73483,1.73439,1.7348,11000000.0
2007-07-20 09:47:00,1.73487,1.73491,1.73476,1.73485,9000000.0
2007-07-20 09:48:00,1.7347,1.7348,1.7347,1.73471,7000000.0
2007-07-20 09:49:00,1.73467,1.73489,1.73467,1.73479,11000000.0
2007-07-20 09:50:00,1.73473,1.73473,1.7346,1.73466,8000000.0
2007-07-20 09:51:00,1.73453,1.73462,1.7344,1.73462,8000000.0
2007-07-20 09:52:00,1.73475,1.73475,1.73449,1.7346,8000000.0
2007-07-20 09:53:00,1.73445,1.7346,1.73443,1.73447,10000000.0
2007-07-20 09:54:00,1.73439,1.73454,1.73436,1.73436,10000000.0
2007-07-20 09:55:00,1.73423,1.73423,1.73409,1.73422,8000000.0
2007-07-20 09:56:00,1.73409,1.73438,1.73298,1.73425,10000000.0
2007-07-20 09:57:00,1.73414,1.73468,1.73414,1.73464,8000000.0
2007-07-20 09:58:00,1.73469,1.73492,1.73457,1.73492,8000000.0
2007-07-20 09:59:00,1.73506,1.7352,1.73503,1.73506,10000000.0
2007-07-20 10:00:00,1.73495,1.73495,1.73459,1.73469,10000000.0
2007-07-20 10:01:00,1.73478,1.73496,1.73478,1.73494,10000000.0
2007-07-20 10:02:00,1.7349,1.7349,1.73451,1.73451,10000000.0
2007-07-20 10:03:00,1.73438,1.73463,1.73438,1.73463,7000000.0
2007-07-20 10:04:00,1.73479,1.73487,1.73469,1.73469,7000000.0
2007-07-20 10:05:00,1.73476,1.73496,1.73476,1.73489,11000000.0
2007-07-20 10:06:00,1.73469,1.73501,1.73457,1.73501,7000000.0
2007-07-20 10:07:00,1.73505,1.73519,1.73477,1.73519,7000000.0
2007-07-20 10:08:00,1.73524,1.73535,1.73507,1.73535,7000000.0
2007-07-20 10:09:00,1.73554,1.73558,1.7352,1.7352,7000000.0
2007-07-20 10:10:00,1.73528,1.7355,1.73528,1.73537,7000000.0
2007-07-20 10:11:00,1.73543,1.73545,1.73533,1.73539,7000000.0
2007-07-20 10:12:00,1.73544,1.7356,1.73524,1.73548,8000000.0
2007-07-20 10:13:00,1.73549,1.73561,1.73511,1.73511,8000000.0
2007-07-20 10:14:00,1.73525,1.73554,1.73525,1.73544,7000000.0
2007-07-20 10:15:00,1.73547,1.73547,1.73521,1.73522,10000000.0
2007-07-20 10:16:00,1.73508,1.73535,1.73506,1.73533,7000000.0
2007-07-20 10:17:00,1.73524,1.73534,1.73518,1.73534,11000000.0
2007-07-20 10:18:00,1.73533,1.73551,1.73526,1.73534,8000000.0
2007-07-20 10:19:00,1.7355,1.7355,1.73537,1.73543,9000000.0
2007-07-20 10:20:00,1.73535,1.73535,1.7351,1.73534,7000000.0
2007-07-20 10:21:00,1.73542,1.73569,1.73542,1.73569,8000000.0
2007-07-20 10:22:00,1.73559,1.73559,1.7352,1.73528,7000000.0
2007-07-20 10:23:00,1.73515,1.73548,1.73515,1.73537,7000000.0
2007-07-20 10:24:00,1.73545,1.73551,1.73532,1.73551,7000000.0
2007-07-20 10:25:00,1.73547,1.73547,1.73518,1.73535,9000000.0
2007-07-20 10:26:00,1.73535,1.73553,1.73527,1.73553,11000000.0
2007-07-20 10:27:00,1.73548,1.73552,1.73521,1.7354,8000000.0
2007-07-20 10:28:00,1.73513,1.73528,1.73512,1.73521,9000000.0
2007-07-20 10:29:00,1.73515,1.73527,1.73498,1.73516,8000000.0
2007-07-20 10:30:00,1.73523,1.73531,1.73508,1.73531,8000000.0
2007-07-20 10:31:00,1.73541,1.73543,1.73517,1.73537,7000000.0
2007-07-20 10:32:00,1.7353,1.7353,1.73509,1.73524,9000000.0
2007-07-20 10:33:00,1.735,1.73518,1.73489,1.73518,7000000.0
2007-07-20 10:34:00,1.73492,1.73494,1.73477,1.73494,7000000.0
2007-07-20 10:35:00,1.73501,1.73501,1.73466,1.73472,7000000.0
2007-07-20 10:36:00,1.73442,1.73442,1.73419,1.73439,8000000.0
2007-07-20 10:37:00,1.73441,1.73441,1.73413,1.73413,8000000.0
2007-07-20 10:38:00,1.7335,1.7342,1.7335,1.7342,10000000.0
2007-07-20 10:39:00,1.73429,1.73438,1.73417,1.73438,8000000.0
2007-07-20 10:40:00,1.73443,1.7345,1.7342,1.7342,7000000.0
2007-07-20 10:41:00,1.73412,1.73419,1.73401,1.73401,9000000.0
2007-07-20 10:42:00,1.73403,1.73403,1.73353,1.73353,7000000.0
2007-07-20 10:43:00,1.73368,1.73369,1.73335,1.73369,10000000.0
2007-07-20 10:44:00,1.7338,1.7344,1.7338,1.7344,7000000.0
2007-07-20 10:45:00,1.73429,1.73436,1.73421,1.73433,8000000.0
2007-07-20 10:46:00,1.73426,1.73442,1.73426,1.73429,8000000.0
2007-07-20 10:47:00,1.73445,1.73464,1.73436,1.73462,7000000.0
2007-07-20 10:48:00,1.73491,1.73494,1.73473,1.73478,8000000.0
2007-07-20 10:49:00,1.73487,1.73487,1.73464,1.73469,9000000.0
2007-07-20 10:50:00,1.73464,1.73464,1.73447,1.73449,8000000.0
2007-07-20 10:51:00,1.73432,1.73432,1.73395,1.734,9000000.0
2007-07-20 10:52:00,1.73395,1.73443,1.73395,1.73443,8000000.0
2007-07-20 10:53:00,1.73437,1.73437,1.73406,1.73406,9000000.0
2007-07-20 10:54:00,1.73411,1.73411,1.734,1.734,10000000.0
2007-07-20 10:55:00,1.73401,1.73402,1.73391,1.73391,7000000.0
2007-07-20 10:56:00,1.73398,1.73447,1.73243,1.73396,7000000.0
2007-07-20 10:57:00,1.73367,1.73367,1.73298,1.73298,8000000.0
2007-07-20 10:58:00,1.73298,1.73308,1.73298,1.73307,7000000.0
2007-07-20 10:59:00,1.73309,1.7336,1.73309,1.7336,11000000.0
2007-07-20 11:00:00,1.73354,1.73359,1.73186,1.73186,7000000.0
2007-07-20 11:01:00,1.73344,1.73363,1.73344,1.73358,8000000.0
2007-07-20 11:02:00,1.73338,1.73339,1.7333,1.7333,7000000.0
2007-07-20 11:03:00,1.73324,1.73334,1.73316,1.73334,11000000.0
2007-07-20 11:04:00,1.73328,1.73328,1.73305,1.73305,11000000.0
2007-07-20 11:05:00,1.7331,1.73311,1.73282,1.73296,7000000.0
2007-07-20 11:06:00,1.73287,1.73303,1.73287,1.73302,8000000.0
2007-07-20 11:07:00,1.73315,1.73323,1.73305,1.73305,7000000.0
2007-07-20 11:08:00,1.73316,1.73348,1.73316,1.73336,9000000.0
2007-07-20 11:09:00,1.73341,1.73353,1.73326,1.73353,8000000.0
2007-07-20 11:10:00,1.73346,1.73352,1.73335,1.73352,8000000.0
2007-07-20 11:11:00,1.73384,1.734,1.7338,1.73395,10000000.0
2007-07-20 11:12:00,1.73387,1.73387,1.73365,1.73365,7000000.0
2007-07-20 11:13:00,1.73375,1.73375,1.73338,1.73356,11000000.0
2007-07-20 11:14:00,1.73343,1.73343,1.73322,1.73323,11000000.0
2007-07-20 11:15:00,1.73309,1.73326,1.733,1.73326,7000000.0
2007-07-20 11:16:00,1.73346,1.73348,1.73339,1.73347,7000000.0
2007-07-20 11:17:00,1.7325,1.73315,1.73211,1.73315,7000000.0
2007-07-20 11:18:00,1.73342,1.73342,1.73302,1.73323,10000000.0
2007-07-20 11:19:00,1.7334,1.73353,1.73331,1.73353,11000000.0
2007-07-20 11:20:00,1.73362,1.73369,1.7334,1.73367,8000000.0
2007-07-20 11:21:00,1.73369,1.73378,1.73361,1.7337,7000000.0
2007-07-20 11:22:00,1.73356,1.73357,1.73343,1.73353,8000000.0
2007-07-20 11:23:00,1.73361,1.73371,1.7336,1.73363,8000000.0
2007-07-20 11:24:00,1.73387,1.73387,1.73376,1.73381,7000000.0
2007-07-20 11:25:00,1.7337,1.73377,1.73363,1.73363,8000000.0
2007-07-20 11:26:00,1.73348,1.73354,1.73321,1.73353,11000000.0
2007-07-20 11:27:00,1.73387,1.73404,1.7337,1.7337,8000000.0
2007-07-20 11:28:00,1.73345,1.73352,1.73343,1.73352,7000000.0
2007-07-20 11:29:00,1.73348,1.73348,1.73322,1.73343,8000000.0
2007-07-20 11:30:00,1.7334,1.7334,1.73306,1.73331,7000000.0
2007-07-20 11:31:00,1.73331,1.73349,1.73304,1.73304,11000000.0
2007-07-20 11:32:00,1.73299,1.73307,1.73298,1.73307,11000000.0
2007-07-20 11:33:00,1.73309,1.73336,1.733,1.73336,7000000.0
2007-07-20 11:34:00,1.73318,1.7332,1.733,1.7332,7000000.0
2007-07-20 11:35:00,1.73334,1.73334,1.73306,1.7333,10000000.0
2007-07-20 11:36:00,1.73323,1.73323,1.73281,1.73281,8000000.0
2007-07-20 11:37:00,1.73277,1.73284,1.73242,1.73284,8000000.0
2007-07-20 11:38:00,1.73296,1.73296,1.73282,1.73282,9000000.0
2007-07-20 11:39:00,1.73267,1.733,1.73263,1.733,9000000.0
2007-07-20 11:40:00,1.73285,1.73295,1.7327,1.73295,11000000.0
2007-07-20 11:41:00,1.73302,1.73323,1.73301,1.73323,11000000.0
2007-07-20 11:42:00,1.73319,1.73329,1.7331,1.73328,11000000.0
2007-07-20 11:43:00,1.73311,1.73324,1.73309,1.7331,7000000.0
2007-07-20 11:44:00,1.73319,1.73355,1.73319,1.73355,7000000.0
2007-07-20 11:45:00,1.73358,1.73361,1.73338,1.7334,11000000.0
2007-07-20 11:46:00,1.73323,1.73332,1.73306,1.73306,7000000.0
2007-07-20 11:47:00,1.73319,1.73349,1.73319,1.73339,9000000.0
2007-07-20 11:48:00,1.73338,1.73345,1.73314,1.73323,10000000.0
2007-07-20 11:49:00,1.73321,1.73365,1.73321,1.73365,7000000.0
2007-07-20 11:50:00,1.73368,1.73374,1.73355,1.73355,7000000.0
2007-07-20 11:51:00,1.73338,1.73346,1.73318,1.73346,8000000.0
2007-07-20 11:52:00,1.7335,1.73371,1.7335,1.73371,10000000.0
2007-07-20 11:53:00,1.73377,1.73381,1.73363,1.73363,10000000.0
2007-07-20 11:54:00,1.73355,1.73361,1.73343,1.73343,9000000.0
2007-07-20 11:55:00,1.73364,1.73373,1.7336,1.73373,8000000.0
2007-07-20 11:56:00,1.73295,1.73341,1.73268,1.7334,11000000.0
2007-07-20 11:57:00,1.73364,1.73377,1.73364,1.73377,8000000.0
2007-07-20 11:58:00,1.7336,1.7337,1.73358,1.73362,9000000.0
2007-07-20 11:59:00,1.7335,1.7335,1.73332,1.73333,7000000.0
2007-07-20 12:00:00,1.73338,1.73344,1.73328,1.73343,7000000.0
2007-07-20 12:01:00,1.73353,1.73362,1.73347,1.73351,10000000.0
2007-07-20 12:02:00,1.73341,1.73391,1.73341,1.73391,10000000.0
2007-07-20 12:03:00,1.73296,1.73315,1.73226,1.73315,7000000.0
2007-07-20 12:04:00,1.73358,1.73358,1.73341,1.73355,9000000.0
2007-07-20 12:05:00,1.73355,1.73358,1.73343,1.73353,11000000.0
2007-07-20 12:06:00,1.73351,1.73355,1.73327,1.73327,7000000.0
2007-07-20 12:07:00,1.73346,1.73355,1.73334,1.73354,7000000.0
2007-07-20 12:08:00,1.73346,1.73358,1.73339,1.7334,9000000.0
2007-07-20 12:09:00,1.73359,1.73375,1.73347,1.73359,8000000.0
2007-07-20 12:10:00,1.73353,1.73353,1.73319,1.73319,8000000.0
2007-07-20 12:11:00,1.73336,1.73377,1.73332,1.73377,7000000.0
2007-07-20 12:12:00,1.73377,1.73377,1.73355,1.73355,7000000.0
2007-07-20 12:13:00,1.73253,1.73253,1.73147,1.73178,10000000.0
2007-07-20 12:14:00,1.7335,1.73356,1.73345,1.73349,8000000.0
2007-07-20 12:15:00,1.73315,1.73337,1.7331,1.73337,8000000.0
2007-07-20 12:16:00,1.73341,1.73341,1.73316,1.73323,8000000.0
2007-07-20 12:17:00,1.73325,1.73337,1.73319,1.73337,8000000.0
2007-07-20 12:18:00,1.73344,1.73368,1.73344,1.73368,11000000.0
2007-07-20 12:19:00,1.73357,1.73375,1.73357,1.73374,9000000.0
2007-07-20 12:20:00,1.73374,1.73384,1.73344,1.73346,10000000.0
2007-07-20 12:21:00,1.73337,1.73354,1.73163,1.73163,7000000.0
2007-07-20 12:22:00,1.73325,1.73327,1.73278,1.73278,8000000.0
2007-07-20 12:23:00,1.73276,1.73306,1.73276,1.73294,7000000.0
2007-07-20 12:24:00,1.73329,1.73329,1.73295,1.73297,7000000.0
2007-07-20 12:25:00,1.73307,1.73307,1.73269,1.73287,9000000.0
2007-07-20 12:26:00,1.73286,1.73301,1.73282,1.73294,8000000.0
2007-07-20 12:27:00,1.7329,1.73299,1.73278,1.73292,10000000.0
2007-07-20 12:28:00,1.73239,1.73282,1.73235,1.73282,9000000.0
2007-07-20 12:29:00,1.73283,1.73301,1.73283,1.73299,9000000.0
2007-07-20 12:30:00,1.73305,1.73312,1.73293,1.73312,7000000.0
2007-07-20 12:31:00,1.73307,1.73309,1.73292,1.73306,11000000.0
2007-07-20 12:32:00,1.7329,1.73305,1.7329,1.73292,7000000.0
2007-07-20 12:33:00,1.73198,1.73304,1.73195,1.73291,7000000.0
2007-07-20 12:34:00,1.73302,1.73304,1.73284,1.73284,7000000.0
2007-07-20 12:35:00,1.73297,1.73301,1.73297,1.73299,8000000.0
2007-07-20 12:36:00,1.73315,1.73315,1.73168,1.73276,8000000.0
2007-07-20 12:37:00,1.73231,1.73231,1.73176,1.73176,9000000.0
2007-07-20 12:38:00,1.73317,1.73369,1.73229,1.73369,8000000.0
2007-07-20 12:39:00,1.73297,1.73297,1.7326,1.7326,9000000.0
2007-07-20 12:40:00,1.73256,1.73272,1.73251,1.73252,7000000.0
2007-07-20 12:41:00,1.73234,1.73258,1.73234,1.73256,8000000.0
2007-07-20 12:42:00,1.73245,1.73285,1.73245,1.73285,9000000.0
2007-07-20 12:43:00,1.7328,1.73281,1.73234,1.73234,9000000.0
2007-07-20 12:44:00,1.7326,1.7326,1.73178,1.73249,8000000.0
2007-07-20 12:45:00,1.73265,1.73272,1.73232,1.73264,10000000.0
2007-07-20 12:46:00,1.7326,1.73269,1.73252,1.73261,9000000.0
2007-07-20 12:47:00,1.73268,1.73297,1.73262,1.73297,10000000.0
2007-07-20 12:48:00,1.73291,1.73317,1.73291,1.73317,11000000.0
2007-07-20 12:49:00,1.73308,1.73308,1.73274,1.73274,7000000.0
2007-07-20 12:50:00,1.73283,1.73287,1.73257,1.73261,7000000.0
2007-07-20 12:51:00,1.7326,1.73269,1.7325,1.73254,8000000.0
2007-07-20 12:52:00,1.73262,1.73275,1.73241,1.73269,11000000.0
2007-07-20 12:53:00,1.73266,1.73273,1.73251,1.73268,8000000.0
2007-07-20 12:54:00,1.73261,1.73261,1.73243,1.73243,7000000.0
2007-07-20 12:55:00,1.73258,1.73271,1.73258,1.7326,8000000.0
2007-07-20 12:56:00,1.73256,1.73259,1.73245,1.73259,7000000.0
2007-07-20 12:57:00,1.73258,1.73267,1.73253,1.73253,7000000.0
2007-07-20 12:58:00,1.73244,1.73253,1.73239,1.73241,8000000.0
2007-07-20 12:59:00,1.73276,1.73287,1.73271,1.73287,7000000.0
2007-07-20 13:00:00,1.73278,1.73286,1.73273,1.73284,8000000.0
2007-07-20 13:01:00,1.73269,1.73269,1.73241,1.73241,8000000.0
2007-07-20 13:02:00,1.73254,1.73254,1.73224,1.73237,7000000.0
2007-07-20 13:03:00,1.73234,1.73244,1.73228,1.73238,8000000.0
2007-07-20 13:04:00,1.73226,1.73236,1.73226,1.73236,7000000.0
2007-07-20 13:05:00,1.73237,1.73238,1.73207,1.73207,8000000.0
2007-07-20 13:06:00,1.73205,1.73231,1.73189,1.73231,7000000.0
2007-07-20 13:07:00,1.73227,1.73233,1.73222,1.73233,7000000.0
2007-07-20 13:08:00,1.73203,1.73215,1.7314,1.7321,10000000.0
2007-07-20 13:09:00,1.73225,1.73225,1.73197,1.73208,7000000.0
2007-07-20 13:10:00,1.7321,1.73211,1.73189,1.73205,9000000.0
2007-07-20 13:11:00,1.73235,1.73247,1.73214,1.73243,8000000.0
2007-07-20 13:12:00,1.73238,1.73254,1.73223,1.73245,8000000.0
2007-07-20 13:13:00,1.73218,1.73231,1.73218,1.73221,9000000.0
2007-07-20 13:14:00,1.73242,1.73264,1.73242,1.73258,7000000.0
2007-07-20 13:15:00,1.73259,1.73259,1.73235,1.73258,8000000.0
2007-07-20 13:16:00,1.73169,1.73262,1.73139,1.73262,8000000.0
2007-07-20 13:17:00,1.73267,1.73273,1.73256,1.73261,9000000.0
2007-07-20 13:18:00,1.73244,1.73269,1.73244,1.73266,10000000.0
2007-07-20 13:19:00,1.7327,1.7327,1.73253,1.73253,8000000.0
2007-07-20 13:20:00,1.73252,1.7327,1.73241,1.7327,8000000.0
2007-07-20 13:21:00,1.73285,1.73285,1.73244,1.73244,7000000.0
2007-07-20 13:22:00,1.73241,1.73271,1.73234,1.7325,11000000.0
2007-07-20 13:23:00,1.73235,1.73273,1.73231,1.73273,8000000.0
2007-07-20 13:24:00,1.73264,1.7327,1.73264,1.7327,7000000.0
2007-07-20 13:25:00,1.73255,1.73269,1.73255,1.73262,11000000.0
2007-07-20 13:26:00,1.73276,1.73283,1.73261,1.73281,10000000.0
2007-07-20 13:27:00,1.73278,1.73286,1.73269,1.73277,8000000.0
2007-07-20 13:28:00,1.73268,1.7328,1.73237,1.73237,21000000.0
2007-07-20 13:29:00,1.73231,1.73252,1.73231,1.73252,17000000.0
2007-07-20 13:30:00,1.73241,1.73244,1.73236,1.73243,7000000.0
2007-07-20 13:31:00,1.7324,1.7324,1.7323,1.73234,9000000.0
2007-07-20 13:32:00,1.73238,1.73256,1.73219,1.73256,14000000.0
2007-07-20 13:33:00,1.73292,1.73295,1.73291,1.73294,14000000.0
2007-07-20 13:34:00,1.73293,1.73295,1.7327,1.7327,31000000.0
2007-07-20 13:35:00,1.73258,1.73262,1.73257,1.73258,17000000.0
2007-07-20 13:36:00,1.73255,1.73255,1.73247,1.73247,24000000.0
2007-07-20 13:37:00,1.73247,1.73249,1.73163,1.73197,10000000.0
2007-07-20 13:38:00,1.73239,1.73263,1.73239,1.73261,18000000.0
2007-07-20 13:39:00,1.73253,1.73283,1.73252,1.73252,15000000.0
2007-07-20 13:40:00,1.73253,1.73253,1.73227,1.73227,29000000.0
2007-07-20 13:41:00,1.73252,1.73265,1.73245,1.73265,13000000.0
2007-07-20 13:42:00,1.73254,1.73263,1.73234,1.73263,8000000.0
2007-07-20 13:43:00,1.73251,1.73259,1.73245,1.73253,10000000.0
2007-07-20 13:44:00,1.73261,1.73261,1.7323,1.73237,26000000.0
2007-07-20 13:45:00,1.73225,1.7325,1.73223,1.7325,22000000.0
2007-07-20 13:46:00,1.73259,1.73262,1.73243,1.73247,19000000.0
2007-07-20 13:47:00,1.73232,1.73246,1.7312,1.7312,17000000.0
2007-07-20 13:48:00,1.73289,1.73315,1.73289,1.73299,22000000.0
2007-07-20 13:49:00,1.73269,1.733,1.73269,1.73298,24000000.0
2007-07-20 13:50:00,1.73301,1.73328,1.73301,1.73328,15000000.0
2007-07-20 13:51:00,1.7332,1.7332,1.73285,1.73285,22000000.0
2007-07-20 13:52:00,1.73271,1.73271,1.73246,1.73262,32000000.0
2007-07-20 13:53:00,1.73265,1.73269,1.73251,1.73251,28000000.0
2007-07-20 13:54:00,1.73276,1.73298,1.73276,1.73298,31000000.0
2007-07-20 13:55:00,1.73269,1.73269,1.73187,1.73187,20000000.0
2007-07-20 13:56:00,1.73148,1.73148,1.73124,1.73137,24000000.0
2007-07-20 13:57:00,1.73106,1.73106,1.73052,1.73091,34000000.0
2007-07-20 13:58:00,1.73093,1.73132,1.73093,1.73132,16000000.0
2007-07-20 13:59:00,1.73153,1.73176,1.73153,1.73166,30000000.0
2007-07-20 14:00:00,1.73154,1.73154,1.7312,1.7312,39000000.0
2007-07-20 14:01:00,1.73146,1.73172,1.73146,1.73161,30000000.0
2007-07-20 14:02:00,1.73191,1.73204,1.73188,1.73188,19000000.0
2007-07-20 14:03:00,1.73188,1.73199,1.73185,1.73186,23000000.0
2007-07-20 14:04:00,1.73207,1.73226,1.732,1.73226,33000000.0
2007-07-20 14:05:00,1.73234,1.73248,1.73224,1.73248,28000000.0
2007-07-20 14:06:00,1.73243,1.73243,1.73193,1.732,31000000.0
2007-07-20 14:07:00,1.73187,1.73223,1.73183,1.73202,31000000.0
2007-07-20 14:08:00,1.73173,1.73211,1.73173,1.732,27000000.0
2007-07-20 14:09:00,1.73208,1.73219,1.73205,1.73219,27000000.0
2007-07-20 14:10:00,1.73222,1.7326,1.73222,1.73252,24000000.0
2007-07-20 14:11:00,1.7324,1.73287,1.7324,1.73287,21000000.0
2007-07-20 14:12:00,1.73275,1.73322,1.73275,1.73306,22000000.0
2007-07-20 14:13:00,1.73327,1.73341,1.73307,1.73309,13000000.0
2007-07-20 14:14:00,1.73331,1.73344,1.73306,1.73344,21000000.0
2007-07-20 14:15:00,1.73351,1.73374,1.73341,1.73359,25000000.0
2007-07-20 14:16:00,1.73364,1.73389,1.7336,1.73369,26000000.0
2007-07-20 14:17:00,1.73364,1.73369,1.73354,1.73363,32000000.0
2007-07-20 14:18:00,1.73356,1.73356,1.73335,1.73337,27000000.0
2007-07-20 14:19:00,1.73357,1.73361,1.73345,1.73345,35000000.0
2007-07-20 14:20:00,1.73346,1.73362,1.73346,1.73362,32000000.0
2007-07-20 14:21:00,1.73363,1.73366,1.73344,1.73346,39000000.0
2007-07-20 14:22:00,1.73333,1.73347,1.7332,1.73347,22000000.0
2007-07-20 14:23:00,1.73372,1.73378,1.73343,1.73344,40000000.0
2007-07-20 14:24:00,1.73299,1.73311,1.7321,1.7321,10000000.0
2007-07-20 14:25:00,1.73339,1.73339,1.73307,1.73311,35000000.0
2007-07-20 14:26:00,1.73337,1.7335,1.73332,1.73332,18000000.0
2007-07-20 14:27:00,1.73342,1.73365,1.73326,1.73327,28000000.0
2007-07-20 14:28:00,1.73317,1.73317,1.73262,1.73307,21000000.0
2007-07-20 14:29:00,1.73325,1.73336,1.73304,1.73312,16000000.0
2007-07-20 14:30:00,1.73301,1.73306,1.73272,1.73289,25000000.0
2007-07-20 14:31:00,1.73293,1.73312,1.73283,1.73312,26000000.0
2007-07-20 14:32:00,1.73335,1.73339,1.73285,1.73285,32000000.0
2007-07-20 14:33:00,1.73301,1.73328,1.73301,1.73305,20000000.0
2007-07-20 14:34:00,1.73307,1.73314,1.73304,1.73306,25000000.0
2007-07-20 14:35:00,1.73299,1.73299,1.73283,1.73298,23000000.0
2007-07-20 14:36:00,1.73292,1.73309,1.73292,1.73298,11000000.0
2007-07-20 14:37:00,1.73296,1.733,1.73288,1.73288,41000000.0
2007-07-20 14:38:00,1.73292,1.73319,1.73285,1.73311,54000000.0
2007-07-20 14:39:00,1.73326,1.7333,1.73321,1.73323,36000000.0
2007-07-20 14:40:00,1.73297,1.73297,1.7328,1.73285,36000000.0
2007-07-20 14:41:00,1.73298,1.73314,1.73298,1.73314,41000000.0
2007-07-20 14:42:00,1.73321,1.73321,1.7328,1.7328,19000000.0
2007-07-20 14:43:00,1.73265,1.73276,1.73259,1.73275,20000000.0
2007-07-20 14:44:00,1.73277,1.73279,1.73269,1.73277,25000000.0
2007-07-20 14:45:00,1.73279,1.73287,1.73277,1.73287,33000000.0
2007-07-20 14:46:00,1.73279,1.73304,1.73279,1.73304,11000000.0
2007-07-20 14:47:00,1.73311,1.73315,1.7331,1.73311,7000000.0
2007-07-20 14:48:00,1.73297,1.73297,1.73275,1.73275,21000000.0
2007-07-20 14:49:00,1.73315,1.73363,1.73315,1.73357,32000000.0
2007-07-20 14:50:00,1.73356,1.73364,1.73334,1.73364,33000000.0
2007-07-20 14:51:00,1.73392,1.73414,1.73378,1.73378,37000000.0
2007-07-20 14:52:00,1.73402,1.73402,1.73337,1.73354,17000000.0
2007-07-20 14:53:00,1.73367,1.73367,1.7335,1.73362,22000000.0
2007-07-20 14:54:00,1.7336,1.73364,1.7335,1.73364,17000000.0
2007-07-20 14:55:00,1.73367,1.73395,1.73367,1.73395,7000000.0
2007-07-20 14:56:00,1.73386,1.73404,1.73386,1.73387,21000000.0
2007-07-20 14:57:00,1.73359,1.73372,1.7333,1.7333,12000000.0
2007-07-20 14:58:00,1.73298,1.73353,1.73298,1.73332,31000000.0
2007-07-20 14:59:00,1.7335,1.73365,1.73333,1.73333,20000000.0
2007-07-20 15:00:00,1.73281,1.7333,1.73273,1.7333,32000000.0
2007-07-20 15:01:00,1.73313,1.73344,1.73313,1.73327,14000000.0
2007-07-20 15:02:00,1.73314,1.73337,1.7329,1.73291,26000000.0
2007-07-20 15:03:00,1.73318,1.73319,1.73302,1.73305,30000000.0
2007-07-20 15:04:00,1.73311,1.73339,1.73302,1.73328,29000000.0
2007-07-20 15:05:00,1.73278,1.73284,1.73249,1.73252,28000000.0
2007-07-20 15:06:00,1.7326,1.7326,1.73208,1.73208,16000000.0
2007-07-20 15:07:00,1.73233,1.73262,1.73217,1.73262,26000000.0
2007-07-20 15:08:00,1.73249,1.7327,1.73244,1.73257,25000000.0
2007-07-20 15:09:00,1.73252,1.73252,1.73183,1.73183,34000000.0
2007-07-20 15:10:00,1.73158,1.73207,1.73158,1.73207,36000000.0
2007-07-20 15:11:00,1.73226,1.73226,1.7318,1.73191,27000000.0
2007-07-20 15:12:00,1.73197,1.73218,1.73197,1.73218,26000000.0
2007-07-20 15:13:00,1.73229,1.73229,1.73194,1.73205,41000000.0
2007-07-20 15:14:00,1.73211,1.73228,1.73211,1.73215,30000000.0
2007-07-20 15:15:00,1.73212,1.73232,1.73212,1.73227,21000000.0
2007-07-20 15:16:00,1.73227,1.73234,1.73222,1.73234,9000000.0
2007-07-20 15:17:00,1.73255,1.73255,1.73243,1.73243,26000000.0
2007-07-20 15:18:00,1.73225,1.73254,1.73225,1.73254,10000000.0
2007-07-20 15:19:00,1.73294,1.73295,1.7327,1.7327,16000000.0
2007-07-20 15:20:00,1.73262,1.73282,1.73262,1.73264,20000000.0
2007-07-20 15:21:00,1.73249,1.73249,1.73203,1.73232,12000000.0
2007-07-20 15:22:00,1.73234,1.73237,1.7321,1.73224,22000000.0
2007-07-20 15:23:00,1.73228,1.73232,1.73221,1.73222,36000000.0
2007-07-20 15:24:00,1.73256,1.73262,1.73246,1.73255,8000000.0
2007-07-20 15:25:00,1.7326,1.73271,1.7326,1.73264,14000000.0
2007-07-20 15:26:00,1.73268,1.73301,1.73268,1.73286,40000000.0
2007-07-20 15:27:00,1.733,1.73303,1.7328,1.7328,32000000.0
2007-07-20 15:28:00,1.7327,1.73279,1.73254,1.73277,55000000.0
2007-07-20 15:29:00,1.73281,1.73281,1.73077,1.7325,47000000.0
2007-07-20 15:30:00,1.73065,1.73257,1.72994,1.73253,71000000.0
2007-07-20 15:31:00,1.73291,1.73311,1.73287,1.73311,58000000.0
2007-07-20 15:32:00,1.73325,1.73355,1.73325,1.73334,25000000.0
2007-07-20 15:33:00,1.73331,1.73355,1.73331,1.73355,32000000.0
2007-07-20 15:34:00,1.73361,1.73363,1.73347,1.73361,22000000.0
2007-07-20 15:35:00,1.73367,1.73372,1.73343,1.73361,30000000.0
2007-07-20 15:36:00,1.73356,1.73385,1.73355,1.73385,23000000.0
2007-07-20 15:37:00,1.73376,1.73376,1.7336,1.73362,24000000.0
2007-07-20 15:38:00,1.73358,1.73358,1.73338,1.73349,61000000.0
2007-07-20 15:39:00,1.73353,1.73367,1.73347,1.73357,40000000.0
2007-07-20 15:40:00,1.73354,1.7336,1.73351,1.73354,37000000.0
2007-07-20 15:41:00,1.73363,1.73377,1.73355,1.73377,43000000.0
2007-07-20 15:42:00,1.73359,1.73378,1.73359,1.73377,41000000.0
2007-07-20 15:43:00,1.73389,1.7344,1.73389,1.7344,30000000.0
2007-07-20 15:44:00,1.73443,1.73443,1.73426,1.73435,29000000.0
2007-07-20 15:45:00,1.73448,1.73452,1.73433,1.73435,36000000.0
2007-07-20 15:46:00,1.73419,1.73421,1.73394,1.73394,24000000.0
2007-07-20 15:47:00,1.73391,1.7343,1.73391,1.7343,31000000.0
2007-07-20 15:48:00,1.73399,1.73399,1.73336,1.73336,33000000.0
2007-07-20 15:49:00,1.73337,1.73346,1.73331,1.73332,25000000.0
2007-07-20 15:50:00,1.73312,1.73312,1.73265,1.73265,11000000.0
2007-07-20 15:51:00,1.73264,1.73291,1.73263,1.73291,37000000.0
2007-07-20 15:52:00,1.73303,1.73308,1.73287,1.73288,23000000.0
2007-07-20 15:53:00,1.73292,1.73298,1.7329,1.73298,15000000.0
2007-07-20 15:54:00,1.73305,1.73321,1.73304,1.73321,26000000.0
2007-07-20 15:55:00,1.73322,1.73344,1.73322,1.73324,33000000.0
2007-07-20 15:56:00,1.73327,1.7335,1.73319,1.7335,36000000.0
2007-07-20 15:57:00,1.73328,1.73367,1.73328,1.73367,34000000.0
2007-07-20 15:58:00,1.73367,1.73367,1.73327,1.73327,24000000.0
2007-07-20 15:59:00,1.73336,1.73384,1.73336,1.73384,23000000.0
2007-07-20 16:00:00,1.73373,1.73373,1.73308,1.73308,51000000.0
2007-07-20 16:01:00,1.73336,1.73336,1.73316,1.73328,31000000.0
2007-07-20 16:02:00,1.73317,1.73317,1.73266,1.73286,29000000.0
2007-07-20 16:03:00,1.73279,1.73326,1.73279,1.73324,51000000.0
2007-07-20 16:04:00,1.73292,1.73292,1.73263,1.73273,38000000.0
2007-07-20 16:05:00,1.73253,1.73253,1.73195,1.73195,37000000.0
2007-07-20 16:06:00,1.7317,1.73191,1.73155,1.73191,33000000.0
2007-07-20 16:07:00,1.73197,1.73197,1.73174,1.73185,37000000.0
2007-07-20 16:08:00,1.73212,1.73232,1.7321,1.73231,37000000.0
2007-07-20 16:09:00,1.7323,1.73247,1.7323,1.73247,44000000.0
2007-07-20 16:10:00,1.73232,1.73249,1.73232,1.73242,41000000.0
2007-07-20 16:11:00,1.73256,1.73257,1.73236,1.73248,27000000.0
2007-07-20 16:12:00,1.73226,1.73226,1.73198,1.73198,22000000.0
2007-07-20 16:13:00,1.73193,1.73199,1.73172,1.73172,38000000.0
2007-07-20 16:14:00,1.7315,1.73159,1.73087,1.73087,41000000.0
2007-07-20 16:15:00,1.73124,1.73177,1.73124,1.73141,42000000.0
2007-07-20 16:16:00,1.73139,1.73146,1.7311,1.73138,45000000.0
2007-07-20 16:17:00,1.73178,1.73178,1.73154,1.73154,22000000.0
2007-07-20 16:18:00,1.73134,1.73155,1.73134,1.73155,49000000.0
2007-07-20 16:19:00,1.73176,1.73225,1.73176,1.73202,27000000.0
2007-07-20 16:20:00,1.7315,1.73161,1.72995,1.73035,52000000.0
2007-07-20 16:21:00,1.73128,1.73196,1.73128,1.73175,37000000.0
2007-07-20 16:22:00,1.73171,1.73173,1.73142,1.73146,50000000.0
2007-07-20 16:23:00,1.73155,1.73155,1.73101,1.73134,48000000.0
2007-07-20 16:24:00,1.73182,1.73186,1.73162,1.73183,44000000.0
2007-07-20 16:25:00,1.7319,1.73196,1.73156,1.73196,28000000.0
2007-07-20 16:26:00,1.73174,1.7322,1.73173,1.73185,41000000.0
2007-07-20 16:27:00,1.732,1.73203,1.73186,1.73196,46000000.0
2007-07-20 16:28:00,1.73223,1.73237,1.73214,1.73216,34000000.0
2007-07-20 16:29:00,1.73199,1.73204,1.7319,1.73204,24000000.0
2007-07-20 16:30:00,1.73216,1.73223,1.73203,1.73204,43000000.0
2007-07-20 16:31:00,1.73212,1.73227,1.73208,1.7322,36000000.0
2007-07-20 16:32:00,1.73187,1.73241,1.73187,1.73241,34000000.0
2007-07-20 16:33:00,1.7326,1.73291,1.73251,1.73282,41000000.0
2007-07-20 16:34:00,1.73295,1.73335,1.73283,1.7333,29000000.0
2007-07-20 16:35:00,1.73321,1.73372,1.73316,1.73372,53000000.0
2007-07-20 16:36:00,1.7342,1.73486,1.7342,1.73486,43000000.0
2007-07-20 16:37:00,1.73534,1.73677,1.73534,1.73677,56000000.0
2007-07-20 16:38:00,1.73641,1.73771,1.73641,1.73771,34000000.0
2007-07-20 16:39:00,1.73749,1.73768,1.73707,1.73707,43000000.0
2007-07-20 16:40:00,1.73663,1.73663,1.73589,1.73589,63000000.0
2007-07-20 16:41:00,1.73586,1.73588,1.73554,1.73554,44000000.0
2007-07-20 16:42:00,1.73526,1.73539,1.73468,1.73468,57000000.0
2007-07-20 16:43:00,1.73442,1.73483,1.73442,1.73464,20000000.0
2007-07-20 16:44:00,1.73491,1.73551,1.7349,1.73545,34000000.0
2007-07-20 16:45:00,1.73577,1.73604,1.73574,1.73604,41000000.0
2007-07-20 16:46:00,1.7362,1.73634,1.73587,1.73634,59000000.0
2007-07-20 16:47:00,1.73633,1.73644,1.73569,1.73569,55000000.0
2007-07-20 16:48:00,1.73541,1.73568,1.73537,1.73552,46000000.0
2007-07-20 16:49:00,1.73548,1.73548,1.7351,1.73536,35000000.0
2007-07-20 16:50:00,1.73555,1.7356,1.73527,1.7356,45000000.0
2007-07-20 16:51:00,1.73584,1.73586,1.73568,1.73568,30000000.0
2007-07-20 16:52:00,1.73576,1.73583,1.73554,1.73554,30000000.0
2007-07-20 16:53:00,1.73508,1.73508,1.73477,1.73477,19000000.0
2007-07-20 16:54:00,1.73508,1.7359,1.73508,1.7359,18000000.0
2007-07-20 16:55:00,1.7359,1.73615,1.73568,1.73615,40000000.0
2007-07-20 16:56:00,1.73617,1.73617,1.73574,1.73574,37000000.0
2007-07-20 16:57:00,1.73538,1.73538,1.73499,1.73499,17000000.0
2007-07-20 16:58:00,1.73449,1.73449,1.73398,1.73412,45000000.0
2007-07-20 16:59:00,1.73408,1.73408,1.73291,1.73291,39000000.0
2007-07-20 17:00:00,1.73267,1.73299,1.73264,1.73265,47000000.0
2007-07-20 17:01:00,1.7331,1.73401,1.7331,1.73401,26000000.0
2007-07-20 17:02:00,1.73439,1.73506,1.73439,1.73499,33000000.0
2007-07-20 17:03:00,1.73543,1.73547,1.73515,1.73515,33000000.0
2007-07-20 17:04:00,1.73479,1.73481,1.73455,1.73474,37000000.0
2007-07-20 17:05:00,1.73489,1.73554,1.73489,1.73554,35000000.0
2007-07-20 17:06:00,1.73581,1.73612,1.73581,1.73598,46000000.0
2007-07-20 17:07:00,1.73584,1.73597,1.73576,1.7358,33000000.0
2007-07-20 17:08:00,1.7359,1.7359,1.7355,1.7355,45000000.0
2007-07-20 17:09:00,1.73556,1.73627,1.73556,1.7361,47000000.0
2007-07-20 17:10:00,1.73589,1.73602,1.73578,1.73579,36000000.0
2007-07-20 17:11:00,1.73551,1.73552,1.73535,1.73547,44000000.0
2007-07-20 17:12:00,1.7355,1.7355,1.73503,1.73532,23000000.0
2007-07-20 17:13:00,1.73544,1.73553,1.7352,1.73525,35000000.0
2007-07-20 17:14:00,1.73512,1.73516,1.73492,1.73492,27000000.0
2007-07-20 17:15:00,1.73449,1.73481,1.7343,1.73481,26000000.0
2007-07-20 17:16:00,1.73468,1.73472,1.73465,1.73466,27000000.0
2007-07-20 17:17:00,1.7345,1.7345,1.73397,1.73397,38000000.0
2007-07-20 17:18:00,1.73396,1.7341,1.73393,1.73405,29000000.0
2007-07-20 17:19:00,1.73406,1.73424,1.73406,1.73422,19000000.0
2007-07-20 17:20:00,1.734,1.73408,1.73388,1.73388,29000000.0
2007-07-20 17:21:00,1.73399,1.73414,1.73377,1.73402,26000000.0
2007-07-20 17:22:00,1.73388,1.73424,1.73388,1.73416,30000000.0
2007-07-20 17:23:00,1.7343,1.73437,1.7342,1.73437,32000000.0
2007-07-20 17:24:00,1.73459,1.73492,1.73459,1.73492,23000000.0
2007-07-20 17:25:00,1.73518,1.73518,1.73493,1.73505,20000000.0
2007-07-20 17:26:00,1.73508,1.73513,1.73462,1.73464,18000000.0
2007-07-20 17:27:00,1.7348,1.73496,1.7347,1.73486,44000000.0
2007-07-20 17:28:00,1.73494,1.73513,1.7348,1.73494,39000000.0
2007-07-20 17:29:00,1.73475,1.73475,1.73421,1.73421,36000000.0
2007-07-20 17:30:00,1.73403,1.73425,1.734,1.73406,61000000.0
2007-07-20 17:31:00,1.73399,1.73401,1.73378,1.73378,62000000.0
2007-07-20 17:32:00,1.7338,1.7338,1.73366,1.73366,54000000.0
2007-07-20 17:33:00,1.73367,1.73409,1.73367,1.73409,64000000.0
2007-07-20 17:34:00,1.73428,1.73479,1.73428,1.73479,60000000.0
2007-07-20 17:35:00,1.73487,1.73487,1.73463,1.73463,43000000.0
2007-07-20 17:36:00,1.73462,1.73462,1.73432,1.73434,58000000.0
2007-07-20 17:37:00,1.73455,1.73469,1.73434,1.73469,47000000.0
2007-07-20 17:38:00,1.73488,1.73488,1.7344,1.7344,44000000.0
2007-07-20 17:39:00,1.7342,1.73429,1.73414,1.73429,41000000.0
2007-07-20 17:40:00,1.73419,1.73419,1.73404,1.73411,59000000.0
2007-07-20 17:41:00,1.73402,1.73408,1.73378,1.73378,50000000.0
2007-07-20 17:42:00,1.73358,1.73406,1.73358,1.73406,37000000.0
2007-07-20 17:43:00,1.73417,1.73446,1.73417,1.73446,33000000.0
2007-07-20 17:44:00,1.73438,1.73441,1.73421,1.73421,46000000.0
2007-07-20 17:45:00,1.73389,1.7342,1.73389,1.7342,49000000.0
2007-07-20 17:46:00,1.73443,1.7346,1.73433,1.73433,56000000.0
2007-07-20 17:47:00,1.73437,1.73479,1.73437,1.73479,65000000.0
2007-07-20 17:48:00,1.73481,1.73481,1.73468,1.73477,61000000.0
2007-07-20 17:49:00,1.73478,1.73478,1.73444,1.73447,72000000.0
2007-07-20 17:50:00,1.73455,1.73481,1.73455,1.73481,53000000.0
2007-07-20 17:51:00,1.7348,1.7348,1.73443,1.73463,54000000.0
2007-07-20 17:52:00,1.73467,1.73468,1.73441,1.73441,51000000.0
2007-07-20 17:53:00,1.73447,1.73457,1.73447,1.73456,42000000.0
2007-07-20 17:54:00,1.73456,1.73463,1.73451,1.73463,32000000.0
2007-07-20 17:55:00,1.73465,1.73474,1.73464,1.73471,32000000.0
2007-07-20 17:56:00,1.73473,1.73486,1.73472,1.73486,47000000.0
2007-07-20 17:57:00,1.73495,1.73507,1.73478,1.735,34000000.0
2007-07-20 17:58:00,1.73511,1.73543,1.73511,1.73543,44000000.0
2007-07-20 17:59:00,1.73552,1.73581,1.73552,1.73568,39000000.0
2007-07-20 18:00:00,1.73608,1.73608,1.73564,1.73564,32000000.0
2007-07-20 18:01:00,1.73526,1.7356,1.73526,1.73543,52000000.0
2007-07-20 18:02:00,1.73557,1.73616,1.73557,1.73612,30000000.0
2007-07-20 18:03:00,1.73643,1.73663,1.73639,1.73641,38000000.0
2007-07-20 18:04:00,1.73645,1.73674,1.73645,1.73673,38000000.0
2007-07-20 18:05:00,1.73756,1.73789,1.73743,1.73743,36000000.0
2007-07-20 18:06:00,1.73733,1.73733,1.7369,1.73691,32000000.0
2007-07-20 18:07:00,1.73657,1.73666,1.73605,1.73605,38000000.0
2007-07-20 18:08:00,1.73592,1.73606,1.73578,1.73605,56000000.0
2007-07-20 18:09:00,1.73612,1.73612,1.73591,1.73596,34000000.0
2007-07-20 18:10:00,1.73584,1.73584,1.73549,1.73572,26000000.0
2007-07-20 18:11:00,1.73587,1.73587,1.7355,1.7355,34000000.0
2007-07-20 18:12:00,1.73547,1.73558,1.73542,1.73558,24000000.0
2007-07-20 18:13:00,1.73553,1.73553,1.73505,1.73544,30000000.0
2007-07-20 18:14:00,1.73543,1.73577,1.73543,1.73577,22000000.0
2007-07-20 18:15:00,1.73593,1.73621,1.73593,1.73605,21000000.0
2007-07-20 18:16:00,1.73609,1.73609,1.73536,1.73536,66000000.0
2007-07-20 18:17:00,1.73529,1.73546,1.73522,1.73545,60000000.0
2007-07-20 18:18:00,1.73562,1.73626,1.73562,1.73619,33000000.0
2007-07-20 18:19:00,1.73604,1.73622,1.73582,1.73582,46000000.0
2007-07-20 18:20:00,1.73623,1.73641,1.73622,1.73637,61000000.0
2007-07-20 18:21:00,1.7364,1.73644,1.73613,1.73613,37000000.0
2007-07-20 18:22:00,1.73635,1.73636,1.73619,1.73627,49000000.0
2007-07-20 18:23:00,1.73605,1.73629,1.73604,1.73625,34000000.0
2007-07-20 18:24:00,1.7358,1.73652,1.7358,1.73638,47000000.0
2007-07-20 18:25:00,1.7365,1.7365,1.73617,1.73621,31000000.0
2007-07-20 18:26:00,1.73628,1.73636,1.73628,1.73636,43000000.0
2007-07-20 18:27:00,1.73653,1.73658,1.73647,1.73647,35000000.0
2007-07-20 18:28:00,1.7366,1.7366,1.73628,1.73628,18000000.0
2007-07-20 18:29:00,1.7363,1.7365,1.73623,1.73641,24000000.0
2007-07-20 18:30:00,1.73632,1.73648,1.73631,1.73648,32000000.0
2007-07-20 18:31:00,1.73647,1.73647,1.73623,1.73625,46000000.0
2007-07-20 18:32:00,1.73622,1.7367,1.73622,1.7363,55000000.0
2007-07-20 18:33:00,1.7364,1.73686,1.7364,1.73686,29000000.0
2007-07-20 18:34:00,1.73684,1.73688,1.73668,1.73668,32000000.0
2007-07-20 18:35:00,1.73679,1.73698,1.73673,1.73691,47000000.0
2007-07-20 18:36:00,1.73698,1.73713,1.73692,1.737,65000000.0
2007-07-20 18:37:00,1.7369,1.73718,1.7369,1.73716,63000000.0
2007-07-20 18:38:00,1.73734,1.73735,1.73728,1.73728,61000000.0
2007-07-20 18:39:00,1.73744,1.73826,1.73743,1.73824,37000000.0
2007-07-20 18:40:00,1.73874,1.73874,1.7382,1.73827,52000000.0
2007-07-20 18:41:00,1.73817,1.7382,1.73795,1.73811,68000000.0
2007-07-20 18:42:00,1.73789,1.73795,1.73766,1.73779,40000000.0
2007-07-20 18:43:00,1.73816,1.73887,1.73816,1.73883,39000000.0
2007-07-20 18:44:00,1.73851,1.73854,1.7381,1.7381,33000000.0
2007-07-20 18:45:00,1.73765,1.73839,1.73765,1.73839,57000000.0
2007-07-20 18:46:00,1.73848,1.73891,1.73848,1.73885,61000000.0
2007-07-20 18:47:00,1.73893,1.73905,1.73893,1.73905,41000000.0
2007-07-20 18:48:00,1.73887,1.73887,1.73851,1.73851,26000000.0
2007-07-20 18:49:00,1.73823,1.73875,1.73823,1.73875,31000000.0
2007-07-20 18:50:00,1.73858,1.73858,1.73797,1.73797,37000000.0
2007-07-20 18:51:00,1.73796,1.73809,1.73761,1.73761,17000000.0
2007-07-20 18:52:00,1.73776,1.73785,1.73761,1.73767,33000000.0
2007-07-20 18:53:00,1.73748,1.73774,1.73736,1.73774,31000000.0
2007-07-20 18:54:00,1.73797,1.73882,1.73797,1.73882,11000000.0
2007-07-20 18:55:00,1.73895,1.73909,1.73886,1.73894,22000000.0
2007-07-20 18:56:00,1.73886,1.73933,1.73886,1.73893,16000000.0
2007-07-20 18:57:00,1.73913,1.7394,1.73913,1.7394,15000000.0
2007-07-20 18:58:00,1.73948,1.73963,1.73948,1.73963,19000000.0
2007-07-20 18:59:00,1.73952,1.73956,1.73944,1.73955,26000000.0
2007-07-20 19:00:00,1.73964,1.73966,1.73941,1.73941,12000000.0
2007-07-20 19:01:00,1.73933,1.73933,1.73893,1.73893,18000000.0
2007-07-20 19:02:00,1.73916,1.7394,1.73915,1.73938,23000000.0
2007-07-20 19:03:00,1.73926,1.73949,1.73926,1.73948,21000000.0
2007-07-20 19:04:00,1.73937,1.73937,1.73858,1.73871,55000000.0
2007-07-20 19:05:00,1.73828,1.73889,1.73828,1.73873,42000000.0
2007-07-20 19:06:00,1.73877,1.73893,1.73859,1.73872,63000000.0
2007-07-20 19:07:00,1.73858,1.73863,1.73839,1.7386,39000000.0
2007-07-20 19:08:00,1.73864,1.73895,1.73864,1.73875,32000000.0
2007-07-20 19:09:00,1.73856,1.7388,1.73842,1.7388,56000000.0
2007-07-20 19:10:00,1.73896,1.73897,1.7387,1.73886,27000000.0
2007-07-20 19:11:00,1.73885,1.73902,1.7387,1.7387,36000000.0
2007-07-20 19:12:00,1.73893,1.73901,1.73891,1.73891,25000000.0
2007-07-20 19:13:00,1.73881,1.73881,1.73863,1.73863,23000000.0
2007-07-20 19:14:00,1.73887,1.73887,1.73872,1.73878,37000000.0
2007-07-20 19:15:00,1.73887,1.73916,1.73887,1.73916,17000000.0
2007-07-20 19:16:00,1.73928,1.73932,1.73916,1.73916,23000000.0
2007-07-20 19:17:00,1.73908,1.73915,1.73904,1.73915,17000000.0
2007-07-20 19:18:00,1.73948,1.73992,1.73948,1.73986,30000000.0
2007-07-20 19:19:00,1.73974,1.73982,1.73963,1.73979,36000000.0
2007-07-20 19:20:00,1.73955,1.73955,1.73934,1.73934,23000000.0
2007-07-20 19:21:00,1.73948,1.73956,1.73947,1.73955,21000000.0
2007-07-20 19:22:00,1.73934,1.73942,1.73919,1.73937,25000000.0
2007-07-20 19:23:00,1.73937,1.73943,1.73936,1.73936,12000000.0
2007-07-20 19:24:00,1.73932,1.73932,1.73861,1.73861,39000000.0
2007-07-20 19:25:00,1.73871,1.73885,1.73863,1.73871,49000000.0
2007-07-20 19:26:00,1.73875,1.73875,1.73853,1.73853,48000000.0
2007-07-20 19:27:00,1.73851,1.73861,1.73847,1.73858,51000000.0
2007-07-20 19:28:00,1.73865,1.73865,1.73851,1.73851,40000000.0
2007-07-20 19:29:00,1.73847,1.73857,1.7383,1.73844,28000000.0
2007-07-20 19:30:00,1.7385,1.7385,1.73806,1.73809,32000000.0
2007-07-20 19:31:00,1.73802,1.73833,1.73802,1.73815,28000000.0
2007-07-20 19:32:00,1.73829,1.7384,1.73808,1.73831,31000000.0
2007-07-20 19:33:00,1.73835,1.73838,1.73821,1.73825,14000000.0
2007-07-20 19:34:00,1.73835,1.73859,1.73828,1.73843,49000000.0
2007-07-20 19:35:00,1.73855,1.73859,1.73845,1.73859,28000000.0
2007-07-20 19:36:00,1.73876,1.73883,1.73818,1.73818,16000000.0
2007-07-20 19:37:00,1.7386,1.73873,1.73848,1.73873,26000000.0
2007-07-20 19:38:00,1.73871,1.73871,1.73842,1.73843,8000000.0
2007-07-20 19:39:00,1.73867,1.73867,1.73813,1.73813,13000000.0
2007-07-20 19:40:00,1.73784,1.73784,1.73721,1.73721,16000000.0
2007-07-20 19:41:00,1.73716,1.73716,1.73685,1.73685,17000000.0
2007-07-20 19:42:00,1.73629,1.73629,1.736,1.73616,19000000.0
2007-07-20 19:43:00,1.7361,1.7361,1.73579,1.73579,21000000.0
2007-07-20 19:44:00,1.73572,1.7362,1.73572,1.7362,21000000.0
2007-07-20 19:45:00,1.73665,1.73673,1.73621,1.73657,33000000.0
2007-07-20 19:46:00,1.7368,1.7368,1.73642,1.73677,18000000.0
2007-07-20 19:47:00,1.73671,1.73707,1.73671,1.73707,22000000.0
2007-07-20 19:48:00,1.73737,1.73773,1.73737,1.73746,18000000.0
2007-07-20 19:49:00,1.73738,1.7374,1.7371,1.7371,27000000.0
2007-07-20 19:50:00,1.73721,1.7374,1.73721,1.73737,23000000.0
2007-07-20 19:51:00,1.73742,1.73742,1.73714,1.73714,25000000.0
2007-07-20 19:52:00,1.73696,1.73712,1.73696,1.73705,15000000.0
2007-07-20 19:53:00,1.73701,1.73701,1.73658,1.73658,21000000.0
2007-07-20 19:54:00,1.73672,1.73674,1.73669,1.73671,9000000.0
2007-07-20 19:55:00,1.73671,1.73676,1.73651,1.73669,30000000.0
2007-07-20 19:56:00,1.7365,1.73675,1.73648,1.73675,20000000.0
2007-07-20 19:57:00,1.73668,1.73668,1.73627,1.73627,12000000.0
2007-07-20 19:58:00,1.73578,1.73613,1.73578,1.73588,13000000.0
2007-07-20 19:59:00,1.73579,1.73607,1.73579,1.73582,31000000.0
2007-07-20 20:00:00,1.73539,1.73596,1.73539,1.73596,23000000.0
2007-07-20 20:01:00,1.73599,1.73599,1.73581,1.73581,13000000.0
2007-07-20 20:02:00,1.7359,1.73614,1.73587,1.7361,20000000.0
2007-07-20 20:03:00,1.7361,1.73641,1.7361,1.73641,18000000.0
2007-07-20 20:04:00,1.7364,1.7367,1.73637,1.7367,27000000.0
2007-07-20 20:05:00,1.73677,1.73685,1.73666,1.73676,23000000.0
2007-07-20 20:06:00,1.7367,1.73683,1.73664,1.73675,13000000.0
2007-07-20 20:07:00,1.73679,1.73679,1.73652,1.73652,29000000.0
2007-07-20 20:08:00,1.73657,1.73681,1.73655,1.73671,15000000.0
2007-07-20 20:09:00,1.73658,1.73658,1.73601,1.73601,17000000.0
2007-07-20 20:10:00,1.736,1.73628,1.73594,1.73623,8000000.0
2007-07-20 20:11:00,1.73592,1.73616,1.73589,1.73589,10000000.0
2007-07-20 20:12:00,1.73598,1.73599,1.73581,1.73581,15000000.0
2007-07-20 20:13:00,1.73561,1.73576,1.73515,1.73576,17000000.0
2007-07-20 20:14:00,1.73565,1.73588,1.73565,1.73581,15000000.0
2007-07-20 20:15:00,1.73575,1.73588,1.7357,1.73588,10000000.0
2007-07-20 20:16:00,1.73589,1.73589,1.73555,1.73583,22000000.0
2007-07-20 20:17:00,1.73581,1.73593,1.73545,1.73572,7000000.0
2007-07-20 20:18:00,1.73529,1.736,1.73524,1.73534,24000000.0
2007-07-20 20:19:00,1.73581,1.7359,1.73576,1.73576,9000000.0
2007-07-20 20:20:00,1.73562,1.73566,1.73531,1.73557,14000000.0
2007-07-20 20:21:00,1.73557,1.7356,1.73498,1.73498,7000000.0
2007-07-20 20:22:00,1.73516,1.73532,1.73515,1.73532,12000000.0
2007-07-20 20:23:00,1.73521,1.73531,1.7352,1.73531,8000000.0
2007-07-20 20:24:00,1.73494,1.735,1.73478,1.73478,15000000.0
2007-07-20 20:25:00,1.73447,1.7348,1.73447,1.73469,16000000.0
2007-07-20 20:26:00,1.73478,1.73501,1.73478,1.73493,22000000.0
2007-07-20 20:27:00,1.73481,1.73481,1.73463,1.73465,11000000.0
2007-07-20 20:28:00,1.73458,1.73484,1.73458,1.73483,7000000.0
2007-07-20 20:29:00,1.73464,1.73475,1.73436,1.73436,20000000.0
2007-07-20 20:30:00,1.73442,1.73452,1.73429,1.73438,27000000.0
2007-07-20 20:31:00,1.73425,1.7347,1.73425,1.7347,17000000.0
2007-07-20 20:32:00,1.73465,1.73468,1.73456,1.73456,20000000.0
2007-07-20 20:33:00,1.73435,1.73474,1.7341,1.73414,14000000.0
2007-07-20 20:34:00,1.73484,1.73485,1.73473,1.73475,28000000.0
2007-07-20 20:35:00,1.73482,1.73516,1.73482,1.73516,23000000.0
2007-07-20 20:36:00,1.73509,1.73509,1.73475,1.73491,11000000.0
2007-07-20 20:37:00,1.73398,1.73412,1.73395,1.73412,7000000.0
2007-07-20 20:38:00,1.73498,1.73498,1.73485,1.73494,10000000.0
2007-07-20 20:39:00,1.73469,1.73493,1.73433,1.73493,9000000.0
2007-07-20 20:40:00,1.73491,1.73509,1.73491,1.73493,8000000.0
2007-07-20 20:41:00,1.73503,1.73508,1.73492,1.73508,8000000.0
2007-07-20 20:42:00,1.73503,1.73503,1.73486,1.7349,15000000.0
2007-07-20 20:43:00,1.73512,1.7352,1.73499,1.7352,12000000.0
2007-07-20 20:44:00,1.73504,1.73504,1.73494,1.735,7000000.0
2007-07-20 20:45:00,1.73488,1.73488,1.73457,1.73461,12000000.0
2007-07-20 20:46:00,1.73452,1.73454,1.73437,1.73437,9000000.0
2007-07-20 20:47:00,1.73432,1.73447,1.73431,1.73447,11000000.0
2007-07-20 20:48:00,1.73469,1.73469,1.7344,1.73462,11000000.0
2007-07-20 20:49:00,1.73484,1.73484,1.73473,1.73473,18000000.0
2007-07-20 20:50:00,1.73462,1.73476,1.73461,1.73476,7000000.0
2007-07-20 20:51:00,1.73472,1.73472,1.7346,1.73465,18000000.0
2007-07-20 20:52:00,1.73473,1.73513,1.73473,1.73513,15000000.0
2007-07-20 20:53:00,1.73494,1.73494,1.7347,1.73487,8000000.0
2007-07-20 20:54:00,1.73475,1.73493,1.73472,1.73493,10000000.0
2007-07-20 20:55:00,1.73523,1.73531,1.73523,1.7353,8000000.0
2007-07-20 20:56:00,1.7353,1.73537,1.73514,1.73537,8000000.0
2007-07-20 20:57:00,1.73531,1.73545,1.73527,1.73527,18000000.0
2007-07-20 20:58:00,1.73523,1.73523,1.73506,1.73507,14000000.0
2007-07-20 20:59:00,1.73491,1.73494,1.73472,1.73472,8000000.0
2007-07-20 21:00:00,1.73471,1.73479,1.73467,1.73474,11000000.0
2007-07-20 21:01:00,1.73468,1.73469,1.73461,1.73465,16000000.0
2007-07-20 21:02:00,1.73426,1.73428,1.73417,1.73428,7000000.0
2007-07-20 21:03:00,1.73416,1.73424,1.73412,1.73419,13000000.0
2007-07-20 21:04:00,1.73433,1.73437,1.73418,1.73436,8000000.0
2007-07-20 21:05:00,1.73447,1.73447,1.73429,1.73439,11000000.0
2007-07-20 21:06:00,1.73429,1.7344,1.73428,1.7344,8000000.0
2007-07-20 21:07:00,1.73445,1.73456,1.73429,1.73432,7000000.0
2007-07-20 21:08:00,1.73438,1.73455,1.73434,1.73434,11000000.0
2007-07-20 21:09:00,1.73467,1.73479,1.73467,1.73479,9000000.0
2007-07-20 21:10:00,1.73511,1.73511,1.73478,1.73478,11000000.0
2007-07-20 21:11:00,1.73481,1.73492,1.73478,1.73478,8000000.0
2007-07-20 21:12:00,1.73493,1.73493,1.73285,1.73466,10000000.0
2007-07-20 21:13:00,1.73466,1.73502,1.73466,1.73501,8000000.0
2007-07-20 21:14:00,1.7352,1.7352,1.73487,1.7349,8000000.0
2007-07-20 21:15:00,1.73508,1.73512,1.73502,1.73502,11000000.0
2007-07-20 21:16:00,1.73502,1.73502,1.73486,1.73486,9000000.0
2007-07-20 21:17:00,1.73485,1.73491,1.73475,1.73491,7000000.0
2007-07-20 21:18:00,1.73491,1.73503,1.73488,1.7349,7000000.0
2007-07-20 21:19:00,1.73515,1.73519,1.73505,1.73515,8000000.0
2007-07-20 21:20:00,1.73505,1.73511,1.73498,1.73511,12000000.0
2007-07-20 21:21:00,1.73501,1.73514,1.73488,1.73514,8000000.0
2007-07-20 21:22:00,1.73519,1.73519,1.73511,1.73514,7000000.0
2007-07-20 21:23:00,1.7351,1.73521,1.73507,1.73515,10000000.0
2007-07-20 21:24:00,1.73515,1.73521,1.73515,1.73518,8000000.0
2007-07-20 21:25:00,1.7351,1.7351,1.73479,1.73479,9000000.0
2007-07-20 21:26:00,1.7343,1.7343,1.73417,1.73417,3000000.0
2007-07-20 21:27:00,1.73433,1.73436,1.73412,1.73436,31000000.0
2007-07-20 21:28:00,1.7343,1.7343,1.7342,1.7343,20000000.0
2007-07-20 21:29:00,1.73426,1.73426,1.7341,1.7341,8000000.0
2007-07-20 21:30:00,1.73423,1.73431,1.73423,1.73431,9000000.0
2007-07-20 21:31:00,1.73432,1.73438,1.73432,1.73433,7000000.0
2007-07-20 21:32:00,1.73439,1.73442,1.73432,1.73437,8000000.0
2007-07-20 21:33:00,1.73429,1.73439,1.73424,1.73439,7000000.0
2007-07-20 21:34:00,1.73433,1.7344,1.73433,1.73439,10000000.0
2007-07-20 21:35:00,1.73442,1.73461,1.73442,1.73451,11000000.0
2007-07-20 21:36:00,1.73464,1.73478,1.73445,1.73478,11000000.0
2007-07-20 21:37:00,1.73462,1.7349,1.73462,1.7349,11000000.0
2007-07-20 21:38:00,1.73487,1.73487,1.73418,1.73429,26000000.0
2007-07-20 21:39:00,1.73441,1.73451,1.73431,1.73451,18000000.0
2007-07-20 21:40:00,1.73461,1.73484,1.73459,1.73484,12000000.0
2007-07-20 21:41:00,1.73493,1.73493,1.73467,1.73484,7000000.0
2007-07-20 21:42:00,1.73476,1.73523,1.73476,1.73523,7000000.0
2007-07-20 21:43:00,1.73532,1.73533,1.7352,1.73532,11000000.0
2007-07-20 21:44:00,1.73495,1.73495,1.73456,1.73468,18000000.0
2007-07-20 21:45:00,1.73456,1.73469,1.73456,1.73463,7000000.0
2007-07-20 21:46:00,1.73462,1.7347,1.73462,1.73462,15000000.0
2007-07-20 21:47:00,1.73459,1.73467,1.73451,1.73461,10000000.0
2007-07-20 21:48:00,1.73469,1.73495,1.73469,1.73469,7000000.0
2007-07-20 21:49:00,1.73477,1.7352,1.73477,1.7352,8000000.0
2007-07-20 21:50:00,1.73535,1.73535,1.73509,1.73509,10000000.0
2007-07-20 21:51:00,1.73506,1.73506,1.73493,1.73498,8000000.0
2007-07-20 21:52:00,1.7347,1.73506,1.7347,1.735,10000000.0
2007-07-20 21:53:00,1.73496,1.73496,1.73445,1.73445,8000000.0
2007-07-20 21:54:00,1.73532,1.73569,1.73532,1.73569,9000000.0
2007-07-20 21:55:00,1.73574,1.73574,1.73563,1.73565,11000000.0
2007-07-20 21:56:00,1.73553,1.73553,1.73494,1.73494,7000000.0
2007-07-20 21:57:00,1.73487,1.73501,1.73487,1.73491,13000000.0
2007-07-20 21:58:00,1.73455,1.73455,1.73406,1.73406,16000000.0
2007-07-20 21:59:00,1.73416,1.73421,1.734,1.7341,25000000.0
2007-07-20 22:00:00,1.7343,1.73433,1.7341,1.73419,12000000.0
2007-07-20 22:01:00,1.73428,1.73428,1.7341,1.73423,6000000.0
2007-07-20 22:02:00,1.73426,1.73426,1.73356,1.73356,11000000.0
2007-07-20 22:03:00,1.7336,1.73378,1.73349,1.73378,9000000.0
2007-07-20 22:04:00,1.73381,1.73381,1.73349,1.73353,11000000.0
2007-07-20 22:05:00,1.73353,1.73353,1.733,1.73336,16000000.0
2007-07-20 22:06:00,1.7333,1.7334,1.73316,1.7334,8000000.0
2007-07-20 22:07:00,1.73313,1.73339,1.73313,1.73339,15000000.0
2007-07-20 22:08:00,1.73307,1.73327,1.73307,1.73327,30000000.0
2007-07-20 22:09:00,1.73345,1.73348,1.73336,1.73336,13000000.0
2007-07-20 22:10:00,1.73338,1.7336,1.73338,1.7336,8000000.0
2007-07-20 22:11:00,1.73346,1.73359,1.7334,1.73359,8000000.0
2007-07-20 22:12:00,1.73351,1.73361,1.7335,1.7335,15000000.0
2007-07-20 22:13:00,1.73339,1.73339,1.73327,1.73338,10000000.0
2007-07-20 22:14:00,1.73339,1.73345,1.73324,1.73324,13000000.0
2007-07-20 22:15:00,1.73324,1.73339,1.73324,1.73339,9000000.0
2007-07-20 22:16:00,1.73377,1.73377,1.73361,1.7337,8000000.0
2007-07-20 22:17:00,1.73358,1.73358,1.73352,1.73352,16000000.0
2007-07-20 22:18:00,1.73351,1.73354,1.73342,1.73344,9000000.0
2007-07-20 22:19:00,1.73314,1.7334,1.7331,1.7333,9000000.0
2007-07-20 22:20:00,1.73349,1.73374,1.73315,1.73374,7000000.0
2007-07-20 22:21:00,1.7333,1.7334,1.73305,1.73305,11000000.0
2007-07-20 22:22:00,1.73358,1.73358,1.73353,1.73358,11000000.0
2007-07-20 22:24:00,1.73361,1.73373,1.73351,1.73351,10000000.0
2007-07-20 22:25:00,1.73365,1.73374,1.73346,1.73374,8000000.0
2007-07-20 22:26:00,1.73412,1.73453,1.73412,1.73453,10000000.0
2007-07-20 22:27:00,1.7344,1.73443,1.73434,1.73443,10000000.0
2007-07-20 22:28:00,1.73487,1.73499,1.73487,1.73487,8000000.0
2007-07-20 22:29:00,1.73468,1.73476,1.73468,1.73476,7000000.0
2007-07-20 22:30:00,1.73481,1.73481,1.73473,1.73473,11000000.0
2007-07-20 22:31:00,1.73458,1.73458,1.73446,1.73446,22000000.0
2007-07-20 22:32:00,1.7344,1.73449,1.73433,1.73446,7000000.0
2007-07-20 22:33:00,1.73416,1.73434,1.73412,1.73413,38000000.0
2007-07-20 22:34:00,1.73419,1.73437,1.73402,1.73437,47000000.0
2007-07-20 22:35:00,1.73449,1.73451,1.73426,1.73435,8000000.0
2007-07-20 22:36:00,1.73429,1.73437,1.73416,1.73416,7000000.0
2007-07-20 22:37:00,1.73429,1.73429,1.73408,1.73408,28000000.0
2007-07-20 22:38:00,1.73413,1.73438,1.73413,1.73418,6000000.0
2007-07-20 22:39:00,1.73427,1.73427,1.73404,1.73404,11000000.0
2007-07-20 22:40:00,1.7338,1.73429,1.7338,1.73429,9000000.0
2007-07-20 22:41:00,1.73413,1.73422,1.73413,1.73418,16000000.0
2007-07-20 22:42:00,1.73436,1.73442,1.73416,1.73416,9000000.0
2007-07-20 22:43:00,1.73422,1.73422,1.73403,1.73406,11000000.0
2007-07-20 22:44:00,1.73427,1.73429,1.73411,1.73411,8000000.0
2007-07-20 22:45:00,1.73422,1.73422,1.73403,1.73409,12000000.0
2007-07-20 22:46:00,1.73404,1.73418,1.73398,1.73403,9000000.0
2007-07-20 22:47:00,1.73407,1.73411,1.73403,1.73403,16000000.0
2007-07-20 22:48:00,1.73432,1.73466,1.73431,1.73463,11000000.0
2007-07-20 22:49:00,1.73437,1.73439,1.73427,1.73433,12000000.0
2007-07-20 22:50:00,1.73453,1.73458,1.73446,1.73447,16000000.0
2007-07-20 22:51:00,1.73404,1.73404,1.73333,1.73333,10000000.0
2007-07-20 22:52:00,1.73324,1.73324,1.73309,1.7331,10000000.0
2007-07-20 22:53:00,1.73313,1.73313,1.73298,1.73303,8000000.0
2007-07-20 22:54:00,1.73287,1.73295,1.73281,1.73281,7000000.0
2007-07-20 22:55:00,1.73294,1.73296,1.73292,1.73293,8000000.0
2007-07-20 22:56:00,1.73302,1.73306,1.7329,1.7329,8000000.0
2007-07-20 22:57:00,1.73316,1.73395,1.73316,1.73387,7000000.0
2007-07-20 22:58:00,1.73404,1.73404,1.73352,1.73352,7000000.0
2007-07-20 22:59:00,1.73342,1.7335,1.7333,1.73331,9000000.0
2007-07-22 23:00:00,1.73283,1.73321,1.73263,1.73321,12000000.0
2007-07-22 23:01:00,1.73429,1.73435,1.73417,1.73419,9000000.0
2007-07-22 23:02:00,1.73399,1.73399,1.73324,1.73324,7000000.0
2007-07-22 23:03:00,1.73303,1.73311,1.73303,1.73311,12000000.0
2007-07-22 23:04:00,1.73314,1.73338,1.73314,1.73333,9000000.0
2007-07-22 23:05:00,1.73325,1.73325,1.73314,1.73314,11000000.0
2007-07-22 23:06:00,1.73254,1.73333,1.73254,1.73333,8000000.0
2007-07-22 23:07:00,1.73322,1.73327,1.73317,1.73327,8000000.0
2007-07-22 23:08:00,1.73315,1.73316,1.73309,1.73316,15000000.0
2007-07-22 23:09:00,1.73306,1.73308,1.73303,1.73304,7000000.0
2007-07-22 23:10:00,1.73225,1.73225,1.73215,1.73215,8000000.0
2007-07-22 23:12:00,1.73315,1.73331,1.73305,1.73327,8000000.0
2007-07-22 23:13:00,1.7329,1.7329,1.73268,1.73268,7000000.0
2007-07-22 23:14:00,1.73316,1.73343,1.73316,1.73341,9000000.0
2007-07-22 23:15:00,1.73324,1.73324,1.73283,1.73283,8000000.0
2007-07-22 23:16:00,1.73338,1.73338,1.73335,1.73338,9000000.0
2007-07-22 23:17:00,1.73266,1.73266,1.73225,1.73225,11000000.0
2007-07-22 23:18:00,1.73232,1.73244,1.73225,1.73229,9000000.0
2007-07-22 23:19:00,1.73239,1.73253,1.73218,1.73253,9000000.0
2007-07-22 23:20:00,1.73258,1.73265,1.73244,1.73263,9000000.0
2007-07-22 23:21:00,1.73272,1.73275,1.73263,1.73264,8000000.0
2007-07-22 23:22:00,1.73247,1.73262,1.73247,1.73249,7000000.0
2007-07-22 23:23:00,1.73262,1.73278,1.73262,1.7327,7000000.0
2007-07-22 23:24:00,1.73269,1.7327,1.73258,1.73259,9000000.0
2007-07-22 23:25:00,1.73279,1.73285,1.73276,1.73278,10000000.0
2007-07-22 23:26:00,1.73277,1.73299,1.73274,1.73299,5000000.0
2007-07-22 23:27:00,1.73312,1.73327,1.73308,1.73327,8000000.0
2007-07-22 23:28:00,1.73329,1.73333,1.73315,1.73315,8000000.0
2007-07-22 23:29:00,1.73318,1.73318,1.73272,1.73299,25000000.0
2007-07-22 23:30:00,1.73318,1.7333,1.73313,1.7333,16000000.0
2007-07-22 23:31:00,1.73261,1.73261,1.73238,1.73238,14000000.0
2007-07-22 23:32:00,1.73328,1.73337,1.7332,1.7332,9000000.0
2007-07-22 23:33:00,1.73324,1.73329,1.72358,1.72358,8000000.0
2007-07-22 23:34:00,1.72205,1.72207,1.72198,1.72198,9000000.0
2007-07-22 23:35:00,1.722,1.72208,1.722,1.72207,12000000.0
2007-07-22 23:36:00,1.72223,1.72234,1.72211,1.72234,9000000.0
2007-07-22 23:37:00,1.72241,1.72255,1.7224,1.72247,8000000.0
2007-07-22 23:38:00,1.73269,1.73298,1.73249,1.7327,8000000.0
2007-07-22 23:39:00,1.72324,1.73264,1.72324,1.73264,11000000.0
2007-07-22 23:40:00,1.73314,1.73314,1.73272,1.73274,21000000.0
2007-07-22 23:41:00,1.73296,1.73296,1.73246,1.73246,8000000.0
2007-07-22 23:42:00,1.7324,1.73242,1.7323,1.73233,19000000.0
2007-07-22 23:43:00,1.73239,1.73271,1.73239,1.73262,7000000.0
2007-07-22 23:44:00,1.73246,1.73262,1.73208,1.73208,8000000.0
2007-07-22 23:45:00,1.732,1.73212,1.73197,1.73212,7000000.0
2007-07-22 23:46:00,1.73243,1.73282,1.73243,1.73282,8000000.0
2007-07-22 23:47:00,1.73321,1.73356,1.73313,1.73313,7000000.0
2007-07-22 23:48:00,1.73308,1.73324,1.73308,1.73322,8000000.0
2007-07-22 23:49:00,1.7331,1.7331,1.73294,1.73294,8000000.0
2007-07-22 23:50:00,1.73279,1.73296,1.73278,1.73278,8000000.0
2007-07-22 23:51:00,1.73287,1.73295,1.73287,1.73295,10000000.0
2007-07-22 23:52:00,1.73291,1.73291,1.73274,1.73274,7000000.0
2007-07-22 23:53:00,1.73281,1.73338,1.73281,1.73338,10000000.0
2007-07-22 23:54:00,1.73323,1.73358,1.73309,1.73312,7000000.0
2007-07-22 23:55:00,1.73366,1.73366,1.73348,1.73365,9000000.0
2007-07-22 23:56:00,1.73306,1.73334,1.733,1.73323,12000000.0
2007-07-22 23:57:00,1.7335,1.73409,1.7335,1.73409,5000000.0
2007-07-22 23:58:00,1.73411,1.73411,1.73391,1.73391,8000000.0
2007-07-22 23:59:00,1.73342,1.73342,1.73312,1.73336,18000000.0
2007-07-23 00:00:00,1.73356,1.7336,1.73337,1.73351,7000000.0
2007-07-23 00:01:00,1.73344,1.73344,1.73265,1.73274,8000000.0
2007-07-23 00:02:00,1.73323,1.73323,1.7316,1.7316,9000000.0
2007-07-23 00:03:00,1.73202,1.73202,1.73184,1.73192,11000000.0
2007-07-23 00:04:00,1.73157,1.73157,1.73151,1.73151,10000000.0
2007-07-23 00:05:00,1.73171,1.73192,1.73153,1.7319,9000000.0
2007-07-23 00:06:00,1.73183,1.73183,1.73172,1.73174,8000000.0
2007-07-23 00:07:00,1.73201,1.73212,1.73187,1.73209,9000000.0
2007-07-23 00:08:00,1.73188,1.73193,1.73185,1.73186,8000000.0
2007-07-23 00:09:00,1.73197,1.73213,1.73197,1.73209,9000000.0
2007-07-23 00:10:00,1.73205,1.73216,1.73203,1.73212,23000000.0
2007-07-23 00:11:00,1.7323,1.73238,1.73212,1.73224,11000000.0
2007-07-23 00:12:00,1.73229,1.73244,1.73219,1.73221,9000000.0
2007-07-23 00:13:00,1.73222,1.7324,1.7322,1.73228,8000000.0
2007-07-23 00:14:00,1.73236,1.7326,1.73236,1.73243,7000000.0
2007-07-23 00:15:00,1.73215,1.73231,1.73215,1.73228,7000000.0
2007-07-23 00:16:00,1.73251,1.73274,1.73231,1.73274,9000000.0
2007-07-23 00:17:00,1.73208,1.73224,1.73208,1.73221,7000000.0
2007-07-23 00:18:00,1.7321,1.7321,1.73202,1.73204,8000000.0
2007-07-23 00:19:00,1.73231,1.73233,1.73221,1.73233,11000000.0
2007-07-23 00:20:00,1.73231,1.73233,1.73222,1.73233,9000000.0
2007-07-23 00:21:00,1.73241,1.73241,1.73226,1.73233,8000000.0
2007-07-23 00:22:00,1.73222,1.73232,1.73218,1.73218,8000000.0
2007-07-23 00:23:00,1.73232,1.73235,1.73221,1.73235,7000000.0
2007-07-23 00:24:00,1.73293,1.73367,1.73293,1.73358,8000000.0
2007-07-23 00:25:00,1.73203,1.73209,1.73201,1.73202,11000000.0
2007-07-23 00:26:00,1.73212,1.73212,1.7318,1.73192,7000000.0
2007-07-23 00:27:00,1.73177,1.7318,1.73174,1.73174,10000000.0
2007-07-23 00:28:00,1.73167,1.73196,1.73167,1.73172,8000000.0
2007-07-23 00:29:00,1.73206,1.73214,1.73204,1.73204,8000000.0
2007-07-23 00:30:00,1.73206,1.73213,1.73196,1.73206,7000000.0
2007-07-23 00:31:00,1.732,1.73203,1.73197,1.73203,7000000.0
2007-07-23 00:32:00,1.73201,1.73209,1.73186,1.73209,7000000.0
2007-07-23 00:33:00,1.7337,1.7339,1.7334,1.7334,8000000.0
2007-07-23 00:34:00,1.73217,1.7322,1.73203,1.73209,23000000.0
2007-07-23 00:35:00,1.73215,1.73215,1.73199,1.73199,7000000.0
2007-07-23 00:36:00,1.73189,1.73206,1.73184,1.73206,9000000.0
2007-07-23 00:37:00,1.7321,1.73217,1.73203,1.73215,8000000.0
2007-07-23 00:38:00,1.73211,1.73233,1.73208,1.7323,7000000.0
2007-07-23 00:39:00,1.73236,1.7324,1.73233,1.73233,7000000.0
2007-07-23 00:40:00,1.73221,1.73246,1.73221,1.73246,7000000.0
2007-07-23 00:41:00,1.73248,1.73248,1.73227,1.73227,8000000.0
2007-07-23 00:42:00,1.73248,1.73503,1.73248,1.73503,8000000.0
2007-07-23 00:43:00,1.73529,1.73538,1.73522,1.73523,7000000.0
2007-07-23 00:44:00,1.73532,1.73538,1.73478,1.73526,11000000.0
2007-07-23 00:45:00,1.7352,1.73539,1.73519,1.73539,7000000.0
2007-07-23 00:46:00,1.73537,1.73537,1.73517,1.73522,10000000.0
2007-07-23 00:47:00,1.73515,1.73515,1.7348,1.73484,7000000.0
2007-07-23 00:48:00,1.73504,1.73521,1.73504,1.73521,8000000.0
2007-07-23 00:49:00,1.73512,1.73522,1.73499,1.73505,10000000.0
2007-07-23 00:50:00,1.7356,1.73563,1.73527,1.73562,10000000.0
2007-07-23 00:51:00,1.73558,1.73558,1.7355,1.73556,8000000.0
2007-07-23 00:52:00,1.73567,1.73568,1.7343,1.7343,7000000.0
2007-07-23 00:53:00,1.73314,1.73528,1.73314,1.73528,11000000.0
2007-07-23 00:54:00,1.73554,1.73578,1.73554,1.73557,10000000.0
2007-07-23 00:55:00,1.7362,1.7362,1.7362,1.7362,11000000.0
2007-07-23 00:56:00,1.73533,1.73569,1.73529,1.73569,11000000.0
2007-07-23 00:57:00,1.73583,1.7359,1.73576,1.73576,8000000.0
2007-07-23 00:58:00,1.73584,1.73588,1.7358,1.73588,10000000.0
2007-07-23 00:59:00,1.73586,1.73586,1.73575,1.73579,7000000.0
2007-07-23 01:00:00,1.73578,1.73578,1.73543,1.73543,19000000.0
2007-07-23 01:01:00,1.73539,1.73558,1.73532,1.73548,12000000.0
2007-07-23 01:02:00,1.73558,1.73585,1.73558,1.73575,8000000.0
2007-07-23 01:03:00,1.73582,1.73582,1.73547,1.73555,7000000.0
2007-07-23 01:04:00,1.73565,1.73581,1.7356,1.73564,8000000.0
2007-07-23 01:05:00,1.73563,1.73564,1.73555,1.73564,7000000.0
2007-07-23 01:06:00,1.73565,1.73565,1.73494,1.73498,8000000.0
2007-07-23 01:07:00,1.73507,1.7352,1.73507,1.73509,5000000.0
2007-07-23 01:08:00,1.73504,1.73504,1.73477,1.7349,10000000.0
2007-07-23 01:09:00,1.73484,1.73484,1.73468,1.73475,8000000.0
2007-07-23 01:10:00,1.73526,1.73604,1.73526,1.73604,10000000.0
2007-07-23 01:11:00,1.73609,1.73615,1.73594,1.73602,11000000.0
2007-07-23 01:12:00,1.7361,1.7361,1.7359,1.7359,8000000.0
2007-07-23 01:13:00,1.7359,1.736,1.73587,1.73588,8000000.0
2007-07-23 01:14:00,1.73582,1.73585,1.7357,1.73577,10000000.0
2007-07-23 01:15:00,1.73583,1.73622,1.73583,1.73622,10000000.0
2007-07-23 01:16:00,1.73611,1.73621,1.73611,1.73613,8000000.0
2007-07-23 01:17:00,1.73579,1.73579,1.73539,1.73539,11000000.0
2007-07-23 01:18:00,1.73588,1.73588,1.73561,1.73585,10000000.0
2007-07-23 01:19:00,1.73577,1.73592,1.73577,1.73592,11000000.0
2007-07-23 01:20:00,1.73572,1.73607,1.73572,1.73605,13000000.0
2007-07-23 01:21:00,1.7363,1.7363,1.73612,1.73614,7000000.0
2007-07-23 01:22:00,1.73563,1.73588,1.73563,1.73588,7000000.0
2007-07-23 01:23:00,1.73617,1.73631,1.73612,1.73631,8000000.0
2007-07-23 01:24:00,1.73585,1.73644,1.73566,1.73644,7000000.0
2007-07-23 01:25:00,1.73639,1.73643,1.73628,1.73641,7000000.0
2007-07-23 01:26:00,1.73644,1.73647,1.73638,1.73646,14000000.0
2007-07-23 01:27:00,1.73628,1.73628,1.73534,1.73612,15000000.0
2007-07-23 01:28:00,1.73601,1.73608,1.73568,1.73608,9000000.0
2007-07-23 01:29:00,1.73606,1.73606,1.7354,1.73552,10000000.0
2007-07-23 01:30:00,1.73545,1.73546,1.73537,1.73539,10000000.0
2007-07-23 01:31:00,1.73534,1.73542,1.73526,1.73536,7000000.0
2007-07-23 01:32:00,1.73534,1.73534,1.73515,1.73516,18000000.0
2007-07-23 01:33:00,1.7351,1.73511,1.73499,1.73499,20000000.0
2007-07-23 01:34:00,1.7349,1.7349,1.73429,1.73429,16000000.0
2007-07-23 01:35:00,1.73485,1.73485,1.73473,1.73479,8000000.0
2007-07-23 01:36:00,1.73475,1.73476,1.73468,1.73469,9000000.0
2007-07-23 01:37:00,1.73459,1.73459,1.73432,1.73448,7000000.0
2007-07-23 01:38:00,1.73445,1.73447,1.73442,1.73445,12000000.0
2007-07-23 01:39:00,1.73452,1.7346,1.73452,1.73459,12000000.0
2007-07-23 01:40:00,1.73461,1.73462,1.73399,1.73399,7000000.0
2007-07-23 01:41:00,1.73361,1.73397,1.73361,1.73391,11000000.0
2007-07-23 01:42:00,1.73381,1.73381,1.73358,1.73358,7000000.0
2007-07-23 01:43:00,1.73372,1.73372,1.73343,1.73371,8000000.0
2007-07-23 01:44:00,1.73379,1.73392,1.73379,1.73392,7000000.0
2007-07-23 01:45:00,1.734,1.73413,1.734,1.7341,7000000.0
2007-07-23 01:46:00,1.73416,1.73416,1.734,1.73411,7000000.0
2007-07-23 01:47:00,1.7341,1.73426,1.7341,1.7342,14000000.0
2007-07-23 01:48:00,1.7336,1.73376,1.73354,1.73376,7000000.0
2007-07-23 01:49:00,1.7337,1.7337,1.73352,1.73357,8000000.0
2007-07-23 01:50:00,1.73359,1.73359,1.73349,1.73357,10000000.0
2007-07-23 01:51:00,1.73354,1.73356,1.73303,1.73356,16000000.0
2007-07-23 01:52:00,1.73359,1.73359,1.73341,1.73342,13000000.0
2007-07-23 01:53:00,1.73351,1.73363,1.73351,1.73356,7000000.0
2007-07-23 01:54:00,1.73346,1.73346,1.73317,1.73319,9000000.0
2007-07-23 01:55:00,1.73308,1.73308,1.73286,1.73308,6000000.0
2007-07-23 01:56:00,1.73303,1.73352,1.73264,1.73302,17000000.0
2007-07-23 01:57:00,1.73307,1.73316,1.73296,1.73298,13000000.0
2007-07-23 01:58:00,1.73281,1.73281,1.7326,1.7326,10000000.0
2007-07-23 01:59:00,1.73237,1.73237,1.73199,1.73205,7000000.0
2007-07-23 02:00:00,1.73208,1.73216,1.73201,1.73201,7000000.0
2007-07-23 02:01:00,1.73204,1.73216,1.73204,1.73216,10000000.0
2007-07-23 02:02:00,1.73227,1.73228,1.73221,1.73221,13000000.0
2007-07-23 02:03:00,1.73233,1.73258,1.73229,1.73258,17000000.0
2007-07-23 02:04:00,1.73254,1.73254,1.73213,1.73232,6000000.0
2007-07-23 02:05:00,1.73217,1.73224,1.73213,1.73224,9000000.0
2007-07-23 02:06:00,1.73221,1.73221,1.73211,1.73215,7000000.0
2007-07-23 02:07:00,1.73207,1.73213,1.73207,1.73207,13000000.0
2007-07-23 02:08:00,1.73228,1.73228,1.73206,1.73216,16000000.0
2007-07-23 02:09:00,1.73192,1.73205,1.73185,1.73186,10000000.0
2007-07-23 02:10:00,1.73162,1.73172,1.73157,1.73172,8000000.0
2007-07-23 02:11:00,1.73156,1.73182,1.73151,1.73182,7000000.0
2007-07-23 02:12:00,1.73168,1.73175,1.73162,1.73172,14000000.0
2007-07-23 02:13:00,1.73178,1.73178,1.7315,1.73153,7000000.0
2007-07-23 02:14:00,1.73163,1.73172,1.7316,1.73172,7000000.0
2007-07-23 02:15:00,1.7315,1.73162,1.7315,1.73157,7000000.0
2007-07-23 02:16:00,1.73166,1.73192,1.73156,1.73192,8000000.0
2007-07-23 02:17:00,1.73198,1.73203,1.73196,1.73199,7000000.0
2007-07-23 02:18:00,1.73217,1.73236,1.73217,1.73227,11000000.0
2007-07-23 02:19:00,1.73199,1.73234,1.73186,1.73234,7000000.0
2007-07-23 02:20:00,1.73251,1.73254,1.73248,1.7325,12000000.0
2007-07-23 02:21:00,1.73244,1.73244,1.73229,1.73229,12000000.0
2007-07-23 02:22:00,1.73216,1.73216,1.7317,1.73184,7000000.0
2007-07-23 02:23:00,1.73191,1.73191,1.73165,1.73165,9000000.0
2007-07-23 02:24:00,1.73093,1.73136,1.73093,1.73136,8000000.0
2007-07-23 02:25:00,1.73143,1.73143,1.73139,1.73143,16000000.0
2007-07-23 02:26:00,1.73151,1.73155,1.73148,1.73155,20000000.0
2007-07-23 02:27:00,1.73091,1.7319,1.73091,1.73159,18000000.0
2007-07-23 02:28:00,1.73154,1.73154,1.73137,1.73141,7000000.0
2007-07-23 02:29:00,1.73139,1.73146,1.73135,1.73141,10000000.0
2007-07-23 02:30:00,1.73142,1.73148,1.73126,1.73146,10000000.0
2007-07-23 02:31:00,1.73161,1.73182,1.73136,1.73182,9000000.0
2007-07-23 02:32:00,1.73179,1.73179,1.73125,1.73125,15000000.0
2007-07-23 02:33:00,1.73112,1.73112,1.73096,1.73096,14000000.0
2007-07-23 02:34:00,1.731,1.73118,1.731,1.73118,6000000.0
2007-07-23 02:35:00,1.73118,1.73118,1.73101,1.73107,7000000.0
2007-07-23 02:36:00,1.73128,1.73128,1.7311,1.73127,8000000.0
2007-07-23 02:37:00,1.73122,1.73124,1.731,1.731,7000000.0
2007-07-23 02:38:00,1.73112,1.73123,1.73112,1.73123,7000000.0
2007-07-23 02:39:00,1.73116,1.73125,1.73114,1.73119,13000000.0
2007-07-23 02:40:00,1.73106,1.73115,1.73106,1.73112,11000000.0
2007-07-23 02:41:00,1.73115,1.7312,1.73095,1.73117,10000000.0
2007-07-23 02:42:00,1.73087,1.73125,1.73087,1.73105,11000000.0
2007-07-23 02:43:00,1.73104,1.73112,1.73097,1.73112,8000000.0
2007-07-23 02:44:00,1.73104,1.73104,1.7307,1.73078,10000000.0
2007-07-23 02:45:00,1.73082,1.73091,1.73076,1.7309,10000000.0
2007-07-23 02:46:00,1.73085,1.73101,1.73085,1.73101,8000000.0
2007-07-23 02:47:00,1.73108,1.73115,1.73108,1.73108,8000000.0
2007-07-23 02:48:00,1.73083,1.73116,1.73083,1.73114,11000000.0
2007-07-23 02:49:00,1.73118,1.73145,1.73114,1.73132,10000000.0
2007-07-23 02:50:00,1.73132,1.73135,1.73112,1.73122,8000000.0
2007-07-23 02:51:00,1.73109,1.73134,1.73102,1.73134,10000000.0
2007-07-23 02:52:00,1.7315,1.73165,1.73141,1.73165,5000000.0
2007-07-23 02:53:00,1.73171,1.7319,1.73144,1.7319,8000000.0
2007-07-23 02:54:00,1.73142,1.7323,1.73129,1.7323,7000000.0
2007-07-23 02:55:00,1.73273,1.73306,1.73273,1.73285,8000000.0
2007-07-23 02:56:00,1.73265,1.73305,1.73265,1.73305,7000000.0
2007-07-23 02:57:00,1.73299,1.73309,1.73259,1.73259,8000000.0
2007-07-23 02:58:00,1.73258,1.73341,1.73258,1.73341,12000000.0
2007-07-23 02:59:00,1.73412,1.73589,1.73375,1.73589,19000000.0
2007-07-23 03:00:00,1.73591,1.73591,1.73541,1.73541,7000000.0
2007-07-23 03:01:00,1.73532,1.73547,1.73525,1.73525,10000000.0
2007-07-23 03:02:00,1.735,1.735,1.73452,1.73452,8000000.0
2007-07-23 03:03:00,1.73415,1.73429,1.73411,1.73427,11000000.0
2007-07-23 03:04:00,1.73432,1.73432,1.73417,1.73425,7000000.0
2007-07-23 03:05:00,1.73425,1.73433,1.73415,1.73429,10000000.0
2007-07-23 03:06:00,1.73433,1.73433,1.73402,1.73402,11000000.0
2007-07-23 03:07:00,1.73394,1.73421,1.73394,1.73395,7000000.0
2007-07-23 03:08:00,1.73432,1.73509,1.73432,1.73504,8000000.0
2007-07-23 03:09:00,1.73495,1.73501,1.73485,1.73486,10000000.0
2007-07-23 03:10:00,1.73481,1.73484,1.73451,1.73484,10000000.0
2007-07-23 03:11:00,1.73487,1.73487,1.73448,1.73484,8000000.0
2007-07-23 03:12:00,1.73516,1.73529,1.73496,1.73529,7000000.0
2007-07-23 03:13:00,1.7351,1.7351,1.73491,1.73495,10000000.0
2007-07-23 03:14:00,1.73493,1.73497,1.73479,1.73479,7000000.0
2007-07-23 03:15:00,1.73501,1.73556,1.7347,1.73556,11000000.0
2007-07-23 03:16:00,1.73591,1.73591,1.73569,1.73569,7000000.0
2007-07-23 03:17:00,1.73538,1.73543,1.73517,1.73543,8000000.0
2007-07-23 03:18:00,1.73548,1.73577,1.73548,1.73557,8000000.0
2007-07-23 03:19:00,1.7355,1.73567,1.73525,1.73525,7000000.0
2007-07-23 03:20:00,1.73532,1.73537,1.73528,1.73537,7000000.0
2007-07-23 03:21:00,1.73545,1.7355,1.73522,1.73524,7000000.0
2007-07-23 03:22:00,1.73538,1.73578,1.73526,1.73578,8000000.0
2007-07-23 03:23:00,1.73575,1.73575,1.73537,1.73558,9000000.0
2007-07-23 03:24:00,1.73564,1.73575,1.73524,1.73524,7000000.0
2007-07-23 03:25:00,1.7351,1.73563,1.7351,1.73563,23000000.0
2007-07-23 03:26:00,1.73583,1.73583,1.73436,1.73436,8000000.0
2007-07-23 03:27:00,1.73476,1.73505,1.7347,1.735,7000000.0
2007-07-23 03:28:00,1.7353,1.7353,1.73518,1.73518,7000000.0
2007-07-23 03:29:00,1.73491,1.73525,1.73482,1.73517,7000000.0
2007-07-23 03:30:00,1.7353,1.73531,1.73506,1.73531,8000000.0
2007-07-23 03:31:00,1.73485,1.73498,1.73466,1.73466,8000000.0
2007-07-23 03:32:00,1.73482,1.73509,1.73482,1.73509,10000000.0
2007-07-23 03:33:00,1.73542,1.73542,1.73504,1.73523,7000000.0
2007-07-23 03:34:00,1.73473,1.73479,1.73473,1.73479,11000000.0
2007-07-23 03:35:00,1.73432,1.7352,1.73432,1.73499,8000000.0
2007-07-23 03:36:00,1.73511,1.73511,1.73478,1.73478,7000000.0
2007-07-23 03:37:00,1.73436,1.73476,1.73436,1.73466,8000000.0
2007-07-23 03:38:00,1.73469,1.73469,1.73438,1.73449,8000000.0
2007-07-23 03:39:00,1.73445,1.73454,1.73442,1.73443,9000000.0
2007-07-23 03:40:00,1.73466,1.73473,1.73458,1.73473,11000000.0
2007-07-23 03:41:00,1.73478,1.73493,1.73478,1.73478,8000000.0
2007-07-23 03:42:00,1.73494,1.73504,1.73479,1.73479,7000000.0
2007-07-23 03:43:00,1.7347,1.7347,1.73454,1.73463,9000000.0
2007-07-23 03:44:00,1.73474,1.73474,1.73456,1.73465,7000000.0
2007-07-23 03:45:00,1.73456,1.73456,1.73431,1.73431,7000000.0
2007-07-23 03:46:00,1.73344,1.73424,1.73344,1.73371,8000000.0
2007-07-23 03:47:00,1.73425,1.73447,1.73415,1.73427,9000000.0
2007-07-23 03:48:00,1.7342,1.73439,1.7341,1.73437,11000000.0
2007-07-23 03:49:00,1.73416,1.73422,1.73409,1.73412,23000000.0
2007-07-23 03:50:00,1.7343,1.7343,1.73411,1.73411,9000000.0
2007-07-23 03:51:00,1.73411,1.73424,1.73411,1.73417,8000000.0
2007-07-23 03:52:00,1.73469,1.73469,1.73404,1.73449,9000000.0
2007-07-23 03:53:00,1.73416,1.73416,1.73407,1.73414,8000000.0
2007-07-23 03:54:00,1.73428,1.73432,1.73399,1.73429,9000000.0
2007-07-23 03:55:00,1.73397,1.73408,1.73371,1.73371,10000000.0
2007-07-23 03:56:00,1.73399,1.73412,1.73394,1.73401,11000000.0
2007-07-23 03:57:00,1.7335,1.73374,1.7335,1.73374,9000000.0
2007-07-23 03:58:00,1.7339,1.73397,1.7338,1.73393,8000000.0
2007-07-23 03:59:00,1.7339,1.73412,1.73381,1.73412,7000000.0
2007-07-23 04:00:00,1.73403,1.73403,1.73371,1.73389,18000000.0
2007-07-23 04:01:00,1.7337,1.73392,1.7337,1.73391,8000000.0
2007-07-23 04:02:00,1.73402,1.73409,1.73394,1.73394,5000000.0
2007-07-23 04:03:00,1.73377,1.734,1.73369,1.73369,12000000.0
2007-07-23 04:04:00,1.73376,1.73376,1.73357,1.73364,9000000.0
2007-07-23 04:05:00,1.73372,1.73413,1.73358,1.73358,7000000.0
2007-07-23 04:06:00,1.73392,1.73392,1.73317,1.73317,10000000.0
2007-07-23 04:07:00,1.73319,1.73319,1.73271,1.73271,7000000.0
2007-07-23 04:08:00,1.73257,1.73264,1.73242,1.73264,10000000.0
2007-07-23 04:09:00,1.73261,1.73286,1.7325,1.7325,8000000.0
2007-07-23 04:10:00,1.7326,1.73316,1.7326,1.73316,8000000.0
2007-07-23 04:11:00,1.73317,1.73317,1.73288,1.73288,8000000.0
2007-07-23 04:12:00,1.73274,1.73283,1.73272,1.73282,7000000.0
2007-07-23 04:13:00,1.73259,1.73332,1.73259,1.73332,8000000.0
2007-07-23 04:14:00,1.7334,1.7334,1.73281,1.73281,7000000.0
2007-07-23 04:15:00,1.73265,1.73277,1.73257,1.73257,8000000.0
2007-07-23 04:16:00,1.73256,1.73274,1.73246,1.73274,7000000.0
2007-07-23 04:17:00,1.73407,1.73407,1.73167,1.73256,19000000.0
2007-07-23 04:18:00,1.73258,1.73258,1.73181,1.73184,8000000.0
2007-07-23 04:19:00,1.73183,1.73244,1.73183,1.73244,21000000.0
2007-07-23 04:20:00,1.7325,1.73262,1.73229,1.73236,11000000.0
2007-07-23 04:21:00,1.73246,1.7325,1.73237,1.73242,8000000.0
2007-07-23 04:22:00,1.73242,1.73242,1.73222,1.73227,8000000.0
2007-07-23 04:23:00,1.73241,1.73247,1.73224,1.73246,9000000.0
2007-07-23 04:24:00,1.73234,1.73238,1.73231,1.73238,12000000.0
2007-07-23 04:25:00,1.7323,1.73237,1.73219,1.73237,9000000.0
2007-07-23 04:26:00,1.73224,1.73233,1.73224,1.73233,8000000.0
2007-07-23 04:27:00,1.73236,1.73255,1.73236,1.73238,9000000.0
2007-07-23 04:28:00,1.73227,1.73228,1.73219,1.73219,14000000.0
2007-07-23 04:29:00,1.73237,1.73261,1.73237,1.73261,16000000.0
2007-07-23 04:30:00,1.7326,1.73267,1.73256,1.73261,25000000.0
2007-07-23 04:31:00,1.73274,1.7329,1.73252,1.7329,8000000.0
2007-07-23 04:32:00,1.73281,1.73284,1.7327,1.73284,8000000.0
2007-07-23 04:33:00,1.73282,1.73282,1.73265,1.73265,5000000.0
2007-07-23 04:34:00,1.73261,1.7327,1.73247,1.73247,10000000.0
2007-07-23 04:35:00,1.73218,1.73224,1.73176,1.73176,9000000.0
2007-07-23 04:36:00,1.73182,1.73197,1.73182,1.73191,7000000.0
2007-07-23 04:37:00,1.73167,1.73167,1.73123,1.73123,7000000.0
2007-07-23 04:38:00,1.73143,1.73148,1.73129,1.73148,8000000.0
2007-07-23 04:39:00,1.73141,1.73152,1.7312,1.73143,9000000.0
2007-07-23 04:40:00,1.73147,1.73163,1.73122,1.73163,9000000.0
2007-07-23 04:41:00,1.73182,1.73193,1.73176,1.73183,9000000.0
2007-07-23 04:42:00,1.73169,1.73169,1.73164,1.73164,11000000.0
2007-07-23 04:43:00,1.73165,1.73165,1.73137,1.73146,9000000.0
2007-07-23 04:44:00,1.73138,1.73138,1.73131,1.73134,8000000.0
2007-07-23 04:45:00,1.73169,1.73169,1.73154,1.73155,9000000.0
2007-07-23 04:46:00,1.73154,1.73173,1.73154,1.73173,7000000.0
2007-07-23 04:47:00,1.73172,1.73175,1.7315,1.73175,8000000.0
2007-07-23 04:48:00,1.7317,1.73185,1.73169,1.73179,8000000.0
2007-07-23 04:49:00,1.73168,1.73176,1.73151,1.73155,8000000.0
2007-07-23 04:50:00,1.73146,1.73154,1.73146,1.73152,7000000.0
2007-07-23 04:51:00,1.73176,1.7318,1.7317,1.7318,15000000.0
2007-07-23 04:52:00,1.73181,1.7322,1.73181,1.7322,8000000.0
2007-07-23 04:53:00,1.73198,1.73217,1.73192,1.73217,8000000.0
2007-07-23 04:54:00,1.73228,1.73231,1.73225,1.73231,11000000.0
2007-07-23 04:55:00,1.73224,1.73224,1.73092,1.73092,9000000.0
2007-07-23 04:56:00,1.7307,1.73131,1.7307,1.73131,12000000.0
2007-07-23 04:57:00,1.73076,1.73128,1.73076,1.73128,7000000.0
2007-07-23 04:58:00,1.73127,1.73166,1.73127,1.73158,9000000.0
2007-07-23 04:59:00,1.7315,1.7315,1.73068,1.73068,12000000.0
2007-07-23 05:00:00,1.73084,1.73108,1.73084,1.73098,9000000.0
2007-07-23 05:01:00,1.73092,1.73106,1.73086,1.73106,7000000.0
2007-07-23 05:02:00,1.73108,1.7311,1.73091,1.73108,7000000.0
2007-07-23 05:03:00,1.73108,1.73108,1.73087,1.73092,8000000.0
2007-07-23 05:04:00,1.73089,1.73091,1.73082,1.73091,8000000.0
2007-07-23 05:05:00,1.73116,1.73128,1.73116,1.73128,7000000.0
2007-07-23 05:06:00,1.73098,1.73111,1.73079,1.73079,8000000.0
2007-07-23 05:07:00,1.73056,1.73071,1.73056,1.73068,10000000.0
2007-07-23 05:08:00,1.73063,1.73072,1.73013,1.73013,10000000.0
2007-07-23 05:09:00,1.72978,1.73026,1.72978,1.73026,16000000.0
2007-07-23 05:10:00,1.73015,1.73017,1.72994,1.72996,12000000.0
2007-07-23 05:11:00,1.73012,1.73035,1.73008,1.73008,11000000.0
2007-07-23 05:12:00,1.73008,1.73016,1.73007,1.73008,16000000.0
2007-07-23 05:13:00,1.72994,1.73013,1.72979,1.73013,9000000.0
2007-07-23 05:14:00,1.72962,1.73049,1.72962,1.73025,12000000.0
2007-07-23 05:15:00,1.73013,1.73013,1.72999,1.72999,8000000.0
2007-07-23 05:16:00,1.73008,1.73008,1.72988,1.72988,11000000.0
2007-07-23 05:17:00,1.72994,1.73018,1.72994,1.72997,9000000.0
2007-07-23 05:18:00,1.72994,1.73001,1.72985,1.72998,16000000.0
2007-07-23 05:19:00,1.73009,1.73009,1.72994,1.73008,9000000.0
2007-07-23 05:20:00,1.73027,1.7303,1.73001,1.73015,11000000.0
2007-07-23 05:21:00,1.7298,1.73008,1.7297,1.7297,6000000.0
2007-07-23 05:22:00,1.73019,1.73023,1.73013,1.73023,28000000.0
2007-07-23 05:23:00,1.7302,1.73023,1.73014,1.73014,7000000.0
2007-07-23 05:24:00,1.73024,1.73028,1.72999,1.73006,8000000.0
2007-07-23 05:25:00,1.73,1.73008,1.72982,1.73004,47000000.0
2007-07-23 05:26:00,1.73008,1.73019,1.72998,1.73012,38000000.0
2007-07-23 05:27:00,1.7302,1.7302,1.73001,1.73004,7000000.0
2007-07-23 05:28:00,1.73008,1.73008,1.73002,1.73003,22000000.0
2007-07-23 05:29:00,1.73003,1.73006,1.73001,1.73003,11000000.0
2007-07-23 05:30:00,1.72998,1.73024,1.72998,1.73024,7000000.0
2007-07-23 05:31:00,1.7304,1.73048,1.7304,1.73044,8000000.0
2007-07-23 05:32:00,1.73034,1.73041,1.73034,1.73039,10000000.0
2007-07-23 05:33:00,1.73046,1.73046,1.73023,1.73041,10000000.0
2007-07-23 05:34:00,1.73035,1.73037,1.73016,1.73016,8000000.0
2007-07-23 05:35:00,1.73,1.73016,1.72938,1.73011,10000000.0
2007-07-23 05:36:00,1.72985,1.72985,1.72973,1.72978,15000000.0
2007-07-23 05:37:00,1.72965,1.72965,1.72958,1.72961,11000000.0
2007-07-23 05:38:00,1.72962,1.72966,1.72958,1.72966,11000000.0
2007-07-23 05:39:00,1.72949,1.72961,1.72907,1.7296,7000000.0
2007-07-23 05:40:00,1.7296,1.72971,1.72926,1.72926,9000000.0
2007-07-23 05:41:00,1.7289,1.72904,1.72878,1.72904,9000000.0
2007-07-23 05:42:00,1.72899,1.72899,1.7287,1.72871,16000000.0
2007-07-23 05:43:00,1.72875,1.72876,1.72859,1.72863,8000000.0
2007-07-23 05:44:00,1.72862,1.72896,1.72862,1.72896,9000000.0
2007-07-23 05:45:00,1.72922,1.72929,1.72922,1.72929,13000000.0
2007-07-23 05:46:00,1.72933,1.72933,1.72905,1.72905,10000000.0
2007-07-23 05:47:00,1.72919,1.7293,1.72919,1.72926,15000000.0
2007-07-23 05:48:00,1.72965,1.72967,1.72952,1.72967,8000000.0
2007-07-23 05:49:00,1.72896,1.72935,1.72896,1.72935,8000000.0
2007-07-23 05:50:00,1.72942,1.72965,1.72921,1.72965,13000000.0
2007-07-23 05:51:00,1.72979,1.72994,1.72976,1.72977,30000000.0
2007-07-23 05:52:00,1.72935,1.72999,1.72935,1.7299,15000000.0
2007-07-23 05:53:00,1.72937,1.72993,1.72937,1.72989,8000000.0
2007-07-23 05:54:00,1.7294,1.72987,1.7294,1.72955,16000000.0
2007-07-23 05:55:00,1.72966,1.72992,1.72966,1.72992,11000000.0
2007-07-23 05:56:00,1.72997,1.73006,1.72988,1.73006,9000000.0
2007-07-23 05:57:00,1.7299,1.73013,1.7299,1.73003,11000000.0
2007-07-23 05:58:00,1.73014,1.73017,1.73005,1.73011,6000000.0
2007-07-23 05:59:00,1.73001,1.73016,1.73,1.73015,12000000.0
2007-07-23 06:00:00,1.73007,1.73029,1.73007,1.73015,25000000.0
2007-07-23 06:01:00,1.7301,1.73033,1.7301,1.73023,16000000.0
2007-07-23 06:02:00,1.72953,1.72953,1.729,1.729,13000000.0
2007-07-23 06:03:00,1.7287,1.7291,1.7287,1.7291,7000000.0
2007-07-23 06:04:00,1.72905,1.72905,1.72814,1.72845,11000000.0
2007-07-23 06:05:00,1.72853,1.72853,1.72826,1.72826,9000000.0
2007-07-23 06:06:00,1.72813,1.72859,1.72813,1.72823,8000000.0
2007-07-23 06:07:00,1.72847,1.72849,1.72833,1.72848,10000000.0
2007-07-23 06:08:00,1.72857,1.72864,1.72846,1.72864,8000000.0
2007-07-23 06:09:00,1.72899,1.72899,1.72846,1.72846,10000000.0
2007-07-23 06:10:00,1.72886,1.72922,1.72886,1.72922,8000000.0
2007-07-23 06:11:00,1.72899,1.72941,1.72899,1.72941,7000000.0
2007-07-23 06:12:00,1.72925,1.72954,1.72925,1.72954,10000000.0
2007-07-23 06:13:00,1.72958,1.72958,1.72928,1.72928,15000000.0
2007-07-23 06:14:00,1.72941,1.72954,1.72937,1.72943,7000000.0
2007-07-23 06:15:00,1.72954,1.72965,1.72947,1.72965,18000000.0
2007-07-23 06:16:00,1.72968,1.72982,1.72942,1.72942,11000000.0
2007-07-23 06:17:00,1.72934,1.72951,1.72933,1.72951,7000000.0
2007-07-23 06:18:00,1.72953,1.72955,1.72925,1.72948,7000000.0
2007-07-23 06:19:00,1.72939,1.72939,1.72874,1.72874,12000000.0
2007-07-23 06:20:00,1.72921,1.72921,1.72896,1.7292,18000000.0
2007-07-23 06:21:00,1.72921,1.72953,1.72914,1.7293,26000000.0
2007-07-23 06:22:00,1.72915,1.72915,1.72896,1.72898,11000000.0
2007-07-23 06:23:00,1.729,1.72938,1.729,1.72938,11000000.0
2007-07-23 06:24:00,1.72944,1.72954,1.7294,1.72954,11000000.0
2007-07-23 06:25:00,1.72946,1.72946,1.72902,1.72909,10000000.0
2007-07-23 06:26:00,1.72919,1.72925,1.72919,1.72919,7000000.0
2007-07-23 06:27:00,1.7291,1.7291,1.72893,1.72903,8000000.0
2007-07-23 06:28:00,1.72898,1.72908,1.72898,1.72902,7000000.0
2007-07-23 06:29:00,1.7291,1.72921,1.72902,1.72921,9000000.0
2007-07-23 06:30:00,1.72975,1.7299,1.72975,1.72987,8000000.0
2007-07-23 06:31:00,1.7287,1.72946,1.7287,1.72946,20000000.0
2007-07-23 06:32:00,1.7292,1.72965,1.72898,1.72948,31000000.0
2007-07-23 06:34:00,1.72948,1.72948,1.72935,1.72935,9000000.0
2007-07-23 06:35:00,1.72933,1.72933,1.72924,1.72924,8000000.0
2007-07-23 06:36:00,1.72919,1.72933,1.729,1.72925,10000000.0
2007-07-23 06:37:00,1.72932,1.72932,1.72918,1.72918,7000000.0
2007-07-23 06:38:00,1.72917,1.72935,1.72915,1.72935,8000000.0
2007-07-23 06:39:00,1.72949,1.72951,1.72938,1.72951,12000000.0
2007-07-23 06:40:00,1.72953,1.72953,1.72937,1.72937,8000000.0
2007-07-23 06:41:00,1.72943,1.72959,1.72943,1.7295,7000000.0
2007-07-23 06:42:00,1.72946,1.72953,1.72935,1.72951,7000000.0
2007-07-23 06:43:00,1.72952,1.72975,1.72952,1.72975,9000000.0
2007-07-23 06:44:00,1.72991,1.72996,1.7299,1.7299,11000000.0
2007-07-23 06:45:00,1.72987,1.72988,1.72954,1.72954,8000000.0
2007-07-23 06:46:00,1.7295,1.72954,1.72946,1.72946,8000000.0
2007-07-23 06:47:00,1.72935,1.72951,1.72751,1.72951,10000000.0
2007-07-23 06:48:00,1.72946,1.72947,1.72939,1.72947,8000000.0
2007-07-23 06:49:00,1.72955,1.72959,1.72931,1.72956,11000000.0
2007-07-23 06:50:00,1.72944,1.72944,1.72918,1.72918,9000000.0
2007-07-23 06:51:00,1.72916,1.72936,1.72916,1.7292,11000000.0
2007-07-23 06:52:00,1.72929,1.72932,1.72914,1.72914,7000000.0
2007-07-23 06:53:00,1.72914,1.72914,1.72902,1.72902,8000000.0
2007-07-23 06:54:00,1.72928,1.72931,1.72908,1.72931,11000000.0
2007-07-23 06:55:00,1.72955,1.72958,1.72906,1.72906,8000000.0
2007-07-23 06:56:00,1.72933,1.72963,1.72933,1.72963,13000000.0
2007-07-23 06:57:00,1.73012,1.73056,1.73012,1.73038,7000000.0
2007-07-23 06:58:00,1.73031,1.73031,1.73013,1.73013,16000000.0
2007-07-23 06:59:00,1.73036,1.73036,1.73019,1.73028,11000000.0
2007-07-23 07:00:00,1.73032,1.73053,1.73032,1.73052,8000000.0
2007-07-23 07:01:00,1.73037,1.73037,1.7302,1.7302,14000000.0
2007-07-23 07:02:00,1.73002,1.73025,1.73002,1.73019,18000000.0
2007-07-23 07:03:00,1.73038,1.73045,1.73037,1.73044,8000000.0
2007-07-23 07:04:00,1.73028,1.73028,1.72995,1.72995,8000000.0
2007-07-23 07:05:00,1.7298,1.7298,1.72928,1.72928,10000000.0
2007-07-23 07:06:00,1.72911,1.72929,1.72911,1.72927,8000000.0
2007-07-23 07:07:00,1.72939,1.72976,1.72939,1.72973,15000000.0
2007-07-23 07:08:00,1.72952,1.73023,1.7293,1.73023,18000000.0
2007-07-23 07:09:00,1.72929,1.72993,1.72929,1.72993,7000000.0
2007-07-23 07:10:00,1.72986,1.73,1.72984,1.7299,18000000.0
2007-07-23 07:11:00,1.72976,1.73011,1.72976,1.73011,11000000.0
2007-07-23 07:12:00,1.72998,1.73011,1.72998,1.73001,11000000.0
2007-07-23 07:13:00,1.72969,1.7302,1.72969,1.73019,9000000.0
2007-07-23 07:14:00,1.73,1.73,1.72978,1.72984,12000000.0
2007-07-23 07:15:00,1.73006,1.73027,1.73006,1.73027,7000000.0
2007-07-23 07:16:00,1.73031,1.73031,1.73007,1.73012,12000000.0
2007-07-23 07:17:00,1.72996,1.73024,1.72996,1.73003,15000000.0
2007-07-23 07:18:00,1.73,1.73,1.72977,1.72979,8000000.0
2007-07-23 07:19:00,1.72959,1.72974,1.72959,1.72959,8000000.0
2007-07-23 07:20:00,1.72942,1.72946,1.72936,1.72943,9000000.0
2007-07-23 07:21:00,1.72955,1.72967,1.72955,1.72963,10000000.0
2007-07-23 07:22:00,1.72949,1.72968,1.72949,1.72963,7000000.0
2007-07-23 07:23:00,1.72966,1.72968,1.72963,1.72966,11000000.0
2007-07-23 07:24:00,1.72976,1.72986,1.7297,1.72978,23000000.0
2007-07-23 07:25:00,1.72974,1.72977,1.72957,1.72962,28000000.0
2007-07-23 07:26:00,1.7296,1.7296,1.72939,1.72947,14000000.0
2007-07-23 07:27:00,1.72932,1.7296,1.72932,1.7296,20000000.0
2007-07-23 07:28:00,1.72957,1.72979,1.72923,1.72977,17000000.0
2007-07-23 07:29:00,1.72974,1.72974,1.72956,1.72963,27000000.0
2007-07-23 07:30:00,1.72952,1.7298,1.72952,1.7298,20000000.0
2007-07-23 07:31:00,1.72989,1.72992,1.72979,1.72979,7000000.0
2007-07-23 07:32:00,1.72969,1.72969,1.7292,1.72929,11000000.0
2007-07-23 07:33:00,1.72931,1.72954,1.72931,1.72953,22000000.0
2007-07-23 07:34:00,1.72919,1.72919,1.72873,1.72873,16000000.0
2007-07-23 07:35:00,1.72882,1.72934,1.72882,1.72909,15000000.0
2007-07-23 07:36:00,1.72942,1.72967,1.72942,1.72966,8000000.0
2007-07-23 07:37:00,1.72961,1.72967,1.72959,1.72963,12000000.0
2007-07-23 07:38:00,1.72954,1.72958,1.72948,1.72954,7000000.0
2007-07-23 07:39:00,1.72929,1.72929,1.72895,1.72898,14000000.0
2007-07-23 07:40:00,1.72917,1.72936,1.72909,1.72909,9000000.0
2007-07-23 07:41:00,1.72873,1.72914,1.72873,1.72912,24000000.0
2007-07-23 07:42:00,1.72906,1.72925,1.72855,1.72925,7000000.0
2007-07-23 07:43:00,1.72901,1.72901,1.7281,1.7281,22000000.0
2007-07-23 07:44:00,1.72842,1.72844,1.72797,1.72844,10000000.0
2007-07-23 07:45:00,1.72816,1.72825,1.72799,1.72823,15000000.0
2007-07-23 07:46:00,1.72851,1.72857,1.72829,1.72857,17000000.0
2007-07-23 07:47:00,1.72867,1.7287,1.72842,1.7287,15000000.0
2007-07-23 07:48:00,1.72828,1.72828,1.72767,1.72767,10000000.0
2007-07-23 07:49:00,1.72801,1.7283,1.72797,1.7283,8000000.0
2007-07-23 07:50:00,1.72832,1.72834,1.72813,1.72814,17000000.0
2007-07-23 07:51:00,1.72813,1.72834,1.72809,1.72811,15000000.0
2007-07-23 07:52:00,1.72811,1.72843,1.72811,1.72843,29000000.0
2007-07-23 07:53:00,1.72823,1.72823,1.72761,1.72761,13000000.0
2007-07-23 07:54:00,1.72684,1.72689,1.72648,1.72689,23000000.0
2007-07-23 07:55:00,1.72725,1.72743,1.72712,1.72742,27000000.0
2007-07-23 07:56:00,1.72742,1.72742,1.72712,1.72712,18000000.0
2007-07-23 07:57:00,1.72712,1.72728,1.72703,1.72728,20000000.0
2007-07-23 07:58:00,1.72731,1.72732,1.72725,1.72728,13000000.0
2007-07-23 07:59:00,1.72723,1.72723,1.72695,1.72695,23000000.0
2007-07-23 08:00:00,1.72699,1.72721,1.7268,1.72708,31000000.0
2007-07-23 08:01:00,1.7269,1.72746,1.7269,1.72746,13000000.0
2007-07-23 08:02:00,1.72762,1.72762,1.72744,1.72748,12000000.0
2007-07-23 08:03:00,1.72747,1.72766,1.72746,1.72766,20000000.0
2007-07-23 08:04:00,1.72739,1.72742,1.72714,1.72737,30000000.0
2007-07-23 08:05:00,1.72732,1.72732,1.72718,1.72718,9000000.0
2007-07-23 08:06:00,1.72713,1.72714,1.72689,1.72689,21000000.0
2007-07-23 08:07:00,1.72693,1.72707,1.72693,1.72704,15000000.0
2007-07-23 08:08:00,1.72695,1.72695,1.72678,1.72679,25000000.0
2007-07-23 08:09:00,1.72695,1.72712,1.72695,1.72712,23000000.0
2007-07-23 08:10:00,1.72691,1.72698,1.72675,1.72692,27000000.0
2007-07-23 08:11:00,1.72686,1.72698,1.72673,1.72673,18000000.0
2007-07-23 08:12:00,1.72676,1.72678,1.72672,1.72678,22000000.0
2007-07-23 08:13:00,1.7266,1.72715,1.72653,1.72715,18000000.0
2007-07-23 08:14:00,1.72702,1.72723,1.72681,1.72707,33000000.0
2007-07-23 08:15:00,1.72705,1.7272,1.72705,1.72716,21000000.0
2007-07-23 08:16:00,1.72718,1.72723,1.72714,1.72716,21000000.0
2007-07-23 08:17:00,1.72702,1.72702,1.72613,1.7264,19000000.0
2007-07-23 08:18:00,1.72698,1.72698,1.72674,1.72695,17000000.0
2007-07-23 08:19:00,1.72678,1.72713,1.72658,1.72658,16000000.0
2007-07-23 08:20:00,1.72666,1.72678,1.72661,1.72667,13000000.0
2007-07-23 08:21:00,1.72655,1.72693,1.72655,1.72692,8000000.0
2007-07-23 08:22:00,1.72668,1.72669,1.72648,1.72651,26000000.0
2007-07-23 08:23:00,1.72643,1.72648,1.72641,1.72643,16000000.0
2007-07-23 08:24:00,1.72669,1.72684,1.72668,1.72671,28000000.0
2007-07-23 08:25:00,1.72651,1.72658,1.7263,1.72658,49000000.0
2007-07-23 08:26:00,1.72647,1.72647,1.726,1.726,14000000.0
2007-07-23 08:27:00,1.72629,1.72639,1.72619,1.72638,31000000.0
2007-07-23 08:28:00,1.72631,1.72631,1.72569,1.7258,28000000.0
2007-07-23 08:29:00,1.72583,1.72613,1.72575,1.72613,32000000.0
2007-07-23 08:30:00,1.72609,1.72619,1.72593,1.72608,28000000.0
2007-07-23 08:31:00,1.72601,1.72633,1.72593,1.72633,40000000.0
2007-07-23 08:32:00,1.72656,1.72656,1.72588,1.72589,51000000.0
2007-07-23 08:33:00,1.72581,1.72606,1.72578,1.72606,48000000.0
2007-07-23 08:34:00,1.7261,1.72621,1.72606,1.72618,49000000.0
2007-07-23 08:35:00,1.72624,1.72626,1.72604,1.72621,39000000.0
2007-07-23 08:36:00,1.72613,1.72613,1.72595,1.72595,12000000.0
2007-07-23 08:37:00,1.72581,1.7259,1.72555,1.7257,25000000.0
2007-07-23 08:38:00,1.72546,1.72569,1.72546,1.72555,21000000.0
2007-07-23 08:39:00,1.72573,1.72573,1.72542,1.72543,23000000.0
2007-07-23 08:40:00,1.72541,1.72552,1.72535,1.7254,36000000.0
2007-07-23 08:41:00,1.72565,1.72565,1.72551,1.72559,30000000.0
2007-07-23 08:42:00,1.72584,1.72589,1.72581,1.72589,17000000.0
2007-07-23 08:43:00,1.726,1.72631,1.726,1.72631,23000000.0
2007-07-23 08:44:00,1.72637,1.72637,1.72612,1.72612,17000000.0
2007-07-23 08:45:00,1.72605,1.72632,1.72605,1.72632,37000000.0
2007-07-23 08:46:00,1.72622,1.72622,1.72605,1.72609,23000000.0
2007-07-23 08:47:00,1.72609,1.72629,1.72609,1.72621,25000000.0
2007-07-23 08:48:00,1.72601,1.72625,1.72599,1.72615,36000000.0
2007-07-23 08:49:00,1.72618,1.72633,1.72614,1.72623,27000000.0
2007-07-23 08:50:00,1.72625,1.72648,1.72616,1.72635,56000000.0
2007-07-23 08:51:00,1.72629,1.7265,1.72629,1.72646,32000000.0
2007-07-23 08:52:00,1.72679,1.72709,1.7267,1.72709,39000000.0
2007-07-23 08:53:00,1.72712,1.72722,1.72695,1.72704,63000000.0
2007-07-23 08:54:00,1.72703,1.72717,1.72703,1.72706,42000000.0
2007-07-23 08:55:00,1.72701,1.72713,1.7268,1.72701,55000000.0
2007-07-23 08:56:00,1.72696,1.72698,1.7267,1.72693,21000000.0
2007-07-23 08:57:00,1.72692,1.72694,1.72675,1.72678,23000000.0
2007-07-23 08:58:00,1.72658,1.72695,1.72658,1.72668,18000000.0
2007-07-23 08:59:00,1.72691,1.72716,1.72688,1.72702,12000000.0
2007-07-23 09:00:00,1.72708,1.72721,1.72708,1.72715,26000000.0
2007-07-23 09:01:00,1.72715,1.72715,1.72671,1.72671,19000000.0
2007-07-23 09:02:00,1.72671,1.72679,1.72665,1.72665,15000000.0
2007-07-23 09:03:00,1.72647,1.72664,1.72639,1.72662,16000000.0
2007-07-23 09:04:00,1.72661,1.72686,1.72658,1.72673,22000000.0
2007-07-23 09:05:00,1.727,1.72706,1.7268,1.7268,11000000.0
2007-07-23 09:06:00,1.72689,1.72689,1.72642,1.72673,31000000.0
2007-07-23 09:07:00,1.72676,1.72694,1.72671,1.72674,33000000.0
2007-07-23 09:08:00,1.72676,1.72681,1.72669,1.72681,17000000.0
2007-07-23 09:09:00,1.7267,1.72684,1.72667,1.72684,37000000.0
2007-07-23 09:10:00,1.72686,1.72686,1.72664,1.72666,31000000.0
2007-07-23 09:11:00,1.72661,1.72667,1.72659,1.72666,26000000.0
2007-07-23 09:12:00,1.72665,1.72681,1.72665,1.72676,41000000.0
2007-07-23 09:13:00,1.7269,1.7269,1.72669,1.7267,61000000.0
2007-07-23 09:14:00,1.72682,1.72682,1.72646,1.72648,57000000.0
2007-07-23 09:15:00,1.72642,1.7266,1.72632,1.7266,33000000.0
2007-07-23 09:16:00,1.72664,1.72664,1.72624,1.72624,39000000.0
2007-07-23 09:17:00,1.7262,1.72655,1.7262,1.72655,40000000.0
2007-07-23 09:18:00,1.72641,1.72648,1.72624,1.72648,68000000.0
2007-07-23 09:19:00,1.72645,1.72645,1.72607,1.72643,52000000.0
2007-07-23 09:20:00,1.72629,1.72643,1.72604,1.72629,37000000.0
2007-07-23 09:21:00,1.72634,1.7264,1.72631,1.72633,61000000.0
2007-07-23 09:22:00,1.72641,1.72654,1.72634,1.72636,63000000.0
2007-07-23 09:23:00,1.72636,1.72641,1.72622,1.72637,65000000.0
2007-07-23 09:24:00,1.72661,1.72663,1.72642,1.72663,47000000.0
2007-07-23 09:25:00,1.72665,1.72665,1.72656,1.72663,32000000.0
2007-07-23 09:26:00,1.7267,1.7267,1.72661,1.72663,29000000.0
2007-07-23 09:27:00,1.72656,1.72656,1.72622,1.72633,55000000.0
2007-07-23 09:28:00,1.72613,1.72622,1.72607,1.72612,46000000.0
2007-07-23 09:29:00,1.72635,1.72635,1.72617,1.72619,32000000.0
2007-07-23 09:30:00,1.7261,1.72612,1.72599,1.72599,24000000.0
2007-07-23 09:31:00,1.72604,1.72604,1.72589,1.72589,18000000.0
2007-07-23 09:32:00,1.72607,1.72647,1.72607,1.72622,35000000.0
2007-07-23 09:33:00,1.72628,1.72642,1.72621,1.72621,43000000.0
2007-07-23 09:34:00,1.72618,1.72657,1.72618,1.72657,31000000.0
2007-07-23 09:35:00,1.72664,1.72664,1.72636,1.72636,47000000.0
2007-07-23 09:36:00,1.72653,1.72662,1.72641,1.72656,34000000.0
2007-07-23 09:37:00,1.7266,1.7266,1.72646,1.7265,49000000.0
2007-07-23 09:38:00,1.7266,1.7266,1.72645,1.7266,37000000.0
2007-07-23 09:39:00,1.72637,1.72638,1.72625,1.72631,61000000.0
2007-07-23 09:40:00,1.72625,1.72652,1.72625,1.72632,46000000.0
2007-07-23 09:41:00,1.72638,1.72644,1.72629,1.72643,33000000.0
2007-07-23 09:42:00,1.72646,1.72666,1.72638,1.7266,60000000.0
2007-07-23 09:43:00,1.72671,1.72671,1.72634,1.72651,66000000.0
2007-07-23 09:44:00,1.7267,1.7267,1.72651,1.72662,21000000.0
2007-07-23 09:45:00,1.72661,1.72661,1.72621,1.72621,22000000.0
2007-07-23 09:46:00,1.72629,1.7263,1.72619,1.72623,30000000.0
2007-07-23 09:47:00,1.72613,1.72613,1.7257,1.72579,24000000.0
2007-07-23 09:48:00,1.72573,1.72573,1.72555,1.72571,34000000.0
2007-07-23 09:49:00,1.72572,1.72572,1.72541,1.72569,26000000.0
2007-07-23 09:50:00,1.72557,1.7257,1.72552,1.7257,34000000.0
2007-07-23 09:51:00,1.72574,1.72574,1.72563,1.72563,56000000.0
2007-07-23 09:52:00,1.72547,1.72549,1.72491,1.72491,38000000.0
2007-07-23 09:53:00,1.72463,1.72501,1.72463,1.72501,32000000.0
2007-07-23 09:54:00,1.72479,1.72495,1.72479,1.72485,36000000.0
2007-07-23 09:55:00,1.72487,1.72498,1.72487,1.72488,38000000.0
2007-07-23 09:56:00,1.72488,1.72488,1.72472,1.72474,38000000.0
2007-07-23 09:57:00,1.72483,1.72492,1.72475,1.72475,30000000.0
2007-07-23 09:58:00,1.72469,1.72472,1.7246,1.72463,52000000.0
2007-07-23 09:59:00,1.7247,1.72479,1.7247,1.72477,32000000.0
2007-07-23 10:00:00,1.72463,1.72494,1.72463,1.72472,39000000.0
2007-07-23 10:01:00,1.72499,1.72499,1.72483,1.72492,44000000.0
2007-07-23 10:02:00,1.72407,1.7245,1.72375,1.7245,34000000.0
2007-07-23 10:03:00,1.72476,1.72479,1.72465,1.72465,47000000.0
2007-07-23 10:04:00,1.72468,1.72478,1.72468,1.72474,32000000.0
2007-07-23 10:05:00,1.72488,1.72494,1.72485,1.72493,32000000.0
2007-07-23 10:06:00,1.72502,1.72529,1.72492,1.72492,42000000.0
2007-07-23 10:07:00,1.72486,1.72493,1.72486,1.72487,51000000.0
2007-07-23 10:08:00,1.72485,1.72494,1.72481,1.72489,54000000.0
2007-07-23 10:09:00,1.72489,1.72494,1.72479,1.72491,53000000.0
2007-07-23 10:10:00,1.72486,1.72514,1.72486,1.72498,72000000.0
2007-07-23 10:11:00,1.72483,1.72496,1.72478,1.72483,61000000.0
2007-07-23 10:12:00,1.72476,1.72485,1.7247,1.72481,65000000.0
2007-07-23 10:13:00,1.7242,1.72496,1.72362,1.72496,56000000.0
2007-07-23 10:14:00,1.72474,1.72492,1.72474,1.72492,49000000.0
2007-07-23 10:15:00,1.72509,1.72513,1.72487,1.72487,46000000.0
2007-07-23 10:16:00,1.72501,1.72501,1.72484,1.72484,33000000.0
2007-07-23 10:17:00,1.72474,1.72493,1.72474,1.72493,37000000.0
2007-07-23 10:18:00,1.72504,1.72504,1.72492,1.72493,50000000.0
2007-07-23 10:19:00,1.72489,1.72489,1.72449,1.7247,59000000.0
2007-07-23 10:20:00,1.72448,1.72468,1.72446,1.72468,41000000.0
2007-07-23 10:21:00,1.72468,1.72475,1.72457,1.7246,44000000.0
2007-07-23 10:22:00,1.72469,1.7248,1.72469,1.7248,47000000.0
2007-07-23 10:23:00,1.72471,1.72474,1.72455,1.72474,58000000.0
2007-07-23 10:24:00,1.72481,1.72481,1.72468,1.72476,43000000.0
2007-07-23 10:25:00,1.72476,1.72476,1.72454,1.72454,60000000.0
2007-07-23 10:26:00,1.72457,1.72457,1.72438,1.72438,64000000.0
2007-07-23 10:27:00,1.72439,1.72444,1.72433,1.72433,54000000.0
2007-07-23 10:28:00,1.72444,1.72449,1.72391,1.72449,62000000.0
2007-07-23 10:29:00,1.72452,1.72452,1.72433,1.72434,61000000.0
2007-07-23 10:30:00,1.72445,1.72483,1.72445,1.72474,36000000.0
2007-07-23 10:31:00,1.7246,1.72468,1.72444,1.72468,39000000.0
2007-07-23 10:32:00,1.72447,1.72479,1.7244,1.72473,44000000.0
2007-07-23 10:33:00,1.7246,1.7246,1.72443,1.72445,18000000.0
2007-07-23 10:34:00,1.72419,1.72455,1.72413,1.72455,20000000.0
2007-07-23 10:35:00,1.72421,1.72433,1.72411,1.7242,23000000.0
2007-07-23 10:36:00,1.72441,1.72445,1.72437,1.72444,32000000.0
2007-07-23 10:37:00,1.72367,1.72431,1.72311,1.72421,30000000.0
2007-07-23 10:38:00,1.7244,1.72456,1.7244,1.72456,26000000.0
2007-07-23 10:39:00,1.7243,1.72432,1.72416,1.72416,29000000.0
2007-07-23 10:40:00,1.72409,1.72409,1.72384,1.72395,19000000.0
2007-07-23 10:41:00,1.724,1.724,1.72387,1.72398,29000000.0
2007-07-23 10:42:00,1.7238,1.7238,1.72357,1.72357,38000000.0
2007-07-23 10:43:00,1.72357,1.72361,1.72355,1.72357,27000000.0
2007-07-23 10:44:00,1.72358,1.72364,1.72344,1.72359,26000000.0
2007-07-23 10:45:00,1.72339,1.72339,1.7231,1.7231,27000000.0
2007-07-23 10:46:00,1.72305,1.72316,1.72296,1.72309,35000000.0
2007-07-23 10:47:00,1.72294,1.72312,1.7228,1.72312,23000000.0
2007-07-23 10:48:00,1.72313,1.7232,1.72306,1.7232,44000000.0
2007-07-23 10:49:00,1.72345,1.72352,1.72336,1.7235,36000000.0
2007-07-23 10:50:00,1.72349,1.72349,1.72335,1.72335,47000000.0
2007-07-23 10:51:00,1.72332,1.72357,1.72332,1.72355,45000000.0
2007-07-23 10:52:00,1.72346,1.72352,1.72329,1.72329,33000000.0
2007-07-23 10:53:00,1.72323,1.72325,1.72288,1.72294,46000000.0
2007-07-23 10:54:00,1.72288,1.72288,1.72266,1.72269,35000000.0
2007-07-23 10:55:00,1.72265,1.72298,1.72259,1.72298,37000000.0
2007-07-23 10:56:00,1.7228,1.72295,1.72271,1.72276,33000000.0
2007-07-23 10:57:00,1.7228,1.72316,1.7228,1.72316,33000000.0
2007-07-23 10:58:00,1.72331,1.72337,1.72319,1.72326,26000000.0
2007-07-23 10:59:00,1.72311,1.7233,1.72311,1.72314,47000000.0
2007-07-23 11:00:00,1.72321,1.72347,1.72321,1.72338,39000000.0
2007-07-23 11:01:00,1.72323,1.72337,1.72319,1.72334,45000000.0
2007-07-23 11:02:00,1.72338,1.72338,1.72326,1.72329,17000000.0
2007-07-23 11:03:00,1.72334,1.7234,1.72328,1.72336,37000000.0
2007-07-23 11:04:00,1.72331,1.72342,1.72327,1.72342,40000000.0
2007-07-23 11:05:00,1.72342,1.72342,1.72331,1.72338,18000000.0
2007-07-23 11:06:00,1.72306,1.7232,1.72216,1.72311,19000000.0
2007-07-23 11:07:00,1.72323,1.72332,1.72317,1.72332,30000000.0
2007-07-23 11:08:00,1.7231,1.72316,1.72301,1.72304,30000000.0
2007-07-23 11:09:00,1.7228,1.72298,1.72265,1.72298,45000000.0
2007-07-23 11:10:00,1.72301,1.72302,1.7229,1.72302,35000000.0
2007-07-23 11:11:00,1.72307,1.72313,1.72295,1.72313,46000000.0
2007-07-23 11:12:00,1.72319,1.72341,1.72295,1.72328,55000000.0
2007-07-23 11:13:00,1.72338,1.7235,1.72333,1.72333,59000000.0
2007-07-23 11:14:00,1.7232,1.7232,1.72297,1.72298,41000000.0
2007-07-23 11:15:00,1.72303,1.72306,1.72276,1.72276,34000000.0
2007-07-23 11:16:00,1.72241,1.72275,1.72241,1.72248,20000000.0
2007-07-23 11:17:00,1.72265,1.72283,1.72259,1.72283,57000000.0
2007-07-23 11:18:00,1.72262,1.72288,1.72258,1.72279,44000000.0
2007-07-23 11:19:00,1.72277,1.72293,1.72261,1.72261,63000000.0
2007-07-23 11:20:00,1.72269,1.7228,1.72265,1.72275,43000000.0
2007-07-23 11:21:00,1.72151,1.72259,1.72151,1.7219,34000000.0
2007-07-23 11:22:00,1.72263,1.72277,1.72262,1.72277,56000000.0
2007-07-23 11:23:00,1.7226,1.72277,1.72246,1.72277,43000000.0
2007-07-23 11:24:00,1.72285,1.7231,1.72281,1.72308,53000000.0
2007-07-23 11:25:00,1.72295,1.72309,1.72291,1.72302,29000000.0
2007-07-23 11:26:00,1.7229,1.723,1.72285,1.72286,41000000.0
2007-07-23 11:27:00,1.72273,1.72273,1.72198,1.7225,34000000.0
2007-07-23 11:28:00,1.72275,1.72284,1.72266,1.7228,36000000.0
2007-07-23 11:29:00,1.72293,1.72321,1.72293,1.72317,43000000.0
2007-07-23 11:30:00,1.72311,1.72311,1.72271,1.72278,24000000.0
2007-07-23 11:31:00,1.72299,1.72326,1.72296,1.72326,34000000.0
2007-07-23 11:32:00,1.72317,1.72317,1.72288,1.72288,46000000.0
2007-07-23 11:33:00,1.72283,1.72312,1.72283,1.72305,41000000.0
2007-07-23 11:34:00,1.72298,1.72298,1.72263,1.72263,28000000.0
2007-07-23 11:35:00,1.72261,1.72311,1.72261,1.72311,44000000.0
2007-07-23 11:36:00,1.72323,1.72323,1.72289,1.72294,48000000.0
2007-07-23 11:37:00,1.72271,1.72272,1.72255,1.7226,50000000.0
2007-07-23 11:38:00,1.72287,1.72321,1.72287,1.72321,37000000.0
2007-07-23 11:39:00,1.72323,1.72326,1.72311,1.72313,52000000.0
2007-07-23 11:40:00,1.72314,1.72323,1.72312,1.72318,27000000.0
2007-07-23 11:41:00,1.72349,1.72349,1.72333,1.72333,49000000.0
2007-07-23 11:42:00,1.7234,1.72344,1.72336,1.72336,22000000.0
2007-07-23 11:43:00,1.72318,1.72333,1.72309,1.72325,45000000.0
2007-07-23 11:44:00,1.72322,1.72339,1.7232,1.7233,42000000.0
2007-07-23 11:45:00,1.72323,1.72328,1.7231,1.72328,41000000.0
2007-07-23 11:46:00,1.72305,1.72305,1.72288,1.72289,38000000.0
2007-07-23 11:47:00,1.72279,1.72296,1.72279,1.72283,22000000.0
2007-07-23 11:48:00,1.72255,1.72271,1.72243,1.72244,27000000.0
2007-07-23 11:49:00,1.72217,1.72218,1.72189,1.72189,41000000.0
2007-07-23 11:50:00,1.72167,1.7218,1.72147,1.7216,44000000.0
2007-07-23 11:51:00,1.72144,1.72154,1.72136,1.72144,37000000.0
2007-07-23 11:52:00,1.72166,1.72169,1.72158,1.72169,37000000.0
2007-07-23 11:53:00,1.7213,1.7214,1.72123,1.72123,33000000.0
2007-07-23 11:54:00,1.72074,1.72074,1.72021,1.72021,37000000.0
2007-07-23 11:55:00,1.72025,1.72061,1.72025,1.72061,38000000.0
2007-07-23 11:56:00,1.72077,1.72084,1.72066,1.72073,51000000.0
2007-07-23 11:57:00,1.72071,1.72082,1.72059,1.72082,29000000.0
2007-07-23 11:58:00,1.7208,1.72081,1.72053,1.72053,31000000.0
2007-07-23 11:59:00,1.72074,1.72079,1.72072,1.72077,51000000.0
2007-07-23 12:00:00,1.72067,1.72067,1.72053,1.72055,23000000.0
2007-07-23 12:01:00,1.72048,1.72052,1.72022,1.72022,24000000.0
2007-07-23 12:02:00,1.7204,1.7204,1.72007,1.72007,34000000.0
2007-07-23 12:03:00,1.72016,1.72022,1.72006,1.72006,36000000.0
2007-07-23 12:04:00,1.72023,1.72038,1.72021,1.72038,33000000.0
2007-07-23 12:05:00,1.7205,1.72051,1.72044,1.72044,26000000.0
2007-07-23 12:06:00,1.72022,1.72027,1.72011,1.72014,15000000.0
2007-07-23 12:07:00,1.72021,1.72053,1.72021,1.72049,23000000.0
2007-07-23 12:08:00,1.72067,1.72067,1.72042,1.72052,37000000.0
2007-07-23 12:09:00,1.7206,1.72078,1.7205,1.7205,11000000.0
2007-07-23 12:10:00,1.72022,1.72022,1.71992,1.72005,25000000.0
2007-07-23 12:11:00,1.72,1.72012,1.71996,1.72007,33000000.0
2007-07-23 12:12:00,1.72016,1.72033,1.72016,1.72033,31000000.0
2007-07-23 12:13:00,1.72036,1.7206,1.72036,1.7206,24000000.0
2007-07-23 12:14:00,1.71949,1.7206,1.71949,1.71993,36000000.0
2007-07-23 12:15:00,1.72061,1.72061,1.7205,1.72057,29000000.0
2007-07-23 12:16:00,1.7206,1.72097,1.7206,1.72097,30000000.0
2007-07-23 12:17:00,1.72132,1.7215,1.72129,1.72145,41000000.0
2007-07-23 12:18:00,1.72167,1.72246,1.72167,1.72246,43000000.0
2007-07-23 12:19:00,1.72237,1.72251,1.72237,1.72247,37000000.0
2007-07-23 12:20:00,1.72225,1.72234,1.72214,1.72223,40000000.0
2007-07-23 12:21:00,1.72234,1.72248,1.72226,1.72248,61000000.0
2007-07-23 12:22:00,1.72209,1.72209,1.72181,1.72198,24000000.0
2007-07-23 12:23:00,1.72192,1.72213,1.72192,1.72213,23000000.0
2007-07-23 12:24:00,1.72224,1.72228,1.72202,1.72207,30000000.0
2007-07-23 12:25:00,1.7221,1.72232,1.7221,1.72217,22000000.0
2007-07-23 12:26:00,1.72213,1.72214,1.722,1.72214,32000000.0
2007-07-23 12:27:00,1.72216,1.7223,1.72216,1.72229,25000000.0
2007-07-23 12:28:00,1.72228,1.72228,1.72199,1.72199,58000000.0
2007-07-23 12:29:00,1.7221,1.72227,1.72041,1.72042,71000000.0
2007-07-23 12:30:00,1.72223,1.72238,1.72048,1.72229,47000000.0
2007-07-23 12:31:00,1.72215,1.72215,1.72178,1.72184,55000000.0
2007-07-23 12:32:00,1.72172,1.72172,1.72154,1.72166,32000000.0
2007-07-23 12:33:00,1.72176,1.72178,1.72164,1.72178,40000000.0
2007-07-23 12:34:00,1.72163,1.72163,1.7214,1.7214,14000000.0
2007-07-23 12:35:00,1.72184,1.72188,1.72176,1.72188,8000000.0
2007-07-23 12:36:00,1.7218,1.72192,1.72165,1.72192,36000000.0
2007-07-23 12:37:00,1.72191,1.72191,1.72181,1.72181,22000000.0
2007-07-23 12:38:00,1.72186,1.72186,1.72173,1.72175,12000000.0
2007-07-23 12:39:00,1.72181,1.72201,1.72181,1.72201,20000000.0
2007-07-23 12:40:00,1.72199,1.72199,1.72191,1.72195,16000000.0
2007-07-23 12:41:00,1.72166,1.72198,1.72166,1.72198,10000000.0
2007-07-23 12:42:00,1.7218,1.7218,1.72165,1.72165,26000000.0
2007-07-23 12:43:00,1.72188,1.72193,1.72188,1.72193,9000000.0
2007-07-23 12:44:00,1.72198,1.72198,1.72187,1.72187,21000000.0
2007-07-23 12:45:00,1.72185,1.72203,1.72185,1.72203,30000000.0
2007-07-23 12:46:00,1.72185,1.722,1.72184,1.72198,41000000.0
2007-07-23 12:47:00,1.722,1.72211,1.72195,1.72195,26000000.0
2007-07-23 12:48:00,1.72183,1.72186,1.72176,1.72177,27000000.0
2007-07-23 12:49:00,1.72182,1.72187,1.72168,1.72168,36000000.0
2007-07-23 12:50:00,1.72179,1.7219,1.72168,1.72182,34000000.0
2007-07-23 12:51:00,1.72165,1.7219,1.72165,1.72187,25000000.0
2007-07-23 12:52:00,1.72197,1.72197,1.72168,1.72169,26000000.0
2007-07-23 12:53:00,1.72172,1.72195,1.72169,1.72195,16000000.0
2007-07-23 12:54:00,1.72184,1.7219,1.72154,1.72154,28000000.0
2007-07-23 12:55:00,1.72162,1.72198,1.72162,1.72189,29000000.0
2007-07-23 12:56:00,1.72197,1.72201,1.72189,1.72189,30000000.0
2007-07-23 12:57:00,1.72169,1.72198,1.72169,1.72175,26000000.0
2007-07-23 12:58:00,1.72176,1.72243,1.72176,1.72243,14000000.0
2007-07-23 12:59:00,1.72284,1.72309,1.72272,1.72309,32000000.0
2007-07-23 13:00:00,1.72311,1.72311,1.72284,1.72287,20000000.0
2007-07-23 13:01:00,1.72263,1.72294,1.72215,1.72215,31000000.0
2007-07-23 13:02:00,1.72283,1.72283,1.72268,1.72268,12000000.0
2007-07-23 13:03:00,1.72266,1.72278,1.72223,1.72246,21000000.0
2007-07-23 13:04:00,1.7228,1.72282,1.72269,1.72269,7000000.0
2007-07-23 13:05:00,1.7227,1.72297,1.7227,1.72284,17000000.0
2007-07-23 13:06:00,1.72279,1.72279,1.72264,1.72264,22000000.0
2007-07-23 13:07:00,1.7228,1.72286,1.72277,1.72277,17000000.0
2007-07-23 13:08:00,1.72272,1.72273,1.72265,1.72273,37000000.0
2007-07-23 13:09:00,1.72269,1.72285,1.72269,1.72278,33000000.0
2007-07-23 13:10:00,1.72281,1.72307,1.7228,1.72296,32000000.0
2007-07-23 13:11:00,1.72282,1.72285,1.72272,1.72285,21000000.0
2007-07-23 13:12:00,1.72292,1.72298,1.72285,1.72285,7000000.0
2007-07-23 13:13:00,1.72262,1.7228,1.72262,1.72274,11000000.0
2007-07-23 13:14:00,1.72278,1.72278,1.72261,1.72261,33000000.0
2007-07-23 13:15:00,1.72273,1.72281,1.72271,1.72273,25000000.0
2007-07-23 13:16:00,1.72278,1.72284,1.72277,1.72278,20000000.0
2007-07-23 13:17:00,1.72276,1.72276,1.72266,1.72274,19000000.0
2007-07-23 13:18:00,1.72274,1.72275,1.72257,1.72257,41000000.0
2007-07-23 13:19:00,1.72179,1.72202,1.72179,1.72202,36000000.0
2007-07-23 13:20:00,1.7221,1.72242,1.7221,1.72242,36000000.0
2007-07-23 13:21:00,1.72228,1.72248,1.72228,1.72243,54000000.0
2007-07-23 13:22:00,1.72237,1.72249,1.72229,1.72249,41000000.0
2007-07-23 13:23:00,1.72252,1.72294,1.72252,1.72294,11000000.0
2007-07-23 13:24:00,1.72295,1.7231,1.7228,1.72293,23000000.0
2007-07-23 13:25:00,1.72293,1.72295,1.72283,1.72285,25000000.0
2007-07-23 13:26:00,1.72267,1.72267,1.72249,1.72249,20000000.0
2007-07-23 13:27:00,1.72255,1.72267,1.72247,1.72247,32000000.0
2007-07-23 13:28:00,1.72239,1.72239,1.72221,1.72223,26000000.0
2007-07-23 13:29:00,1.72229,1.72243,1.72226,1.72243,25000000.0
2007-07-23 13:30:00,1.72245,1.72245,1.72187,1.72193,16000000.0
2007-07-23 13:31:00,1.72216,1.72242,1.72206,1.72242,21000000.0
2007-07-23 13:32:00,1.72265,1.72265,1.72235,1.72235,28000000.0
2007-07-23 13:33:00,1.72261,1.72271,1.72246,1.72262,18000000.0
2007-07-23 13:34:00,1.72279,1.72279,1.72257,1.72264,35000000.0
2007-07-23 13:35:00,1.72265,1.72269,1.72251,1.72269,10000000.0
2007-07-23 13:36:00,1.7227,1.72274,1.72253,1.72254,40000000.0
2007-07-23 13:37:00,1.72251,1.7226,1.72238,1.72256,22000000.0
2007-07-23 13:38:00,1.72254,1.72254,1.72221,1.72227,39000000.0
2007-07-23 13:39:00,1.72211,1.72215,1.72185,1.72185,32000000.0
2007-07-23 13:40:00,1.72185,1.72206,1.72185,1.7219,35000000.0
2007-07-23 13:41:00,1.72196,1.7221,1.72196,1.7221,27000000.0
2007-07-23 13:42:00,1.72208,1.7221,1.72198,1.72205,32000000.0
2007-07-23 13:43:00,1.72185,1.72185,1.72094,1.72171,26000000.0
2007-07-23 13:44:00,1.72187,1.72216,1.72187,1.72198,25000000.0
2007-07-23 13:45:00,1.72179,1.72189,1.72179,1.72188,21000000.0
2007-07-23 13:46:00,1.72188,1.72188,1.72165,1.72165,13000000.0
2007-07-23 13:47:00,1.72153,1.72171,1.72144,1.72144,22000000.0
2007-07-23 13:48:00,1.72145,1.72157,1.72142,1.72147,21000000.0
2007-07-23 13:49:00,1.72137,1.72137,1.72119,1.72121,24000000.0
2007-07-23 13:50:00,1.72125,1.72125,1.72106,1.72125,27000000.0
2007-07-23 13:51:00,1.72133,1.72133,1.72115,1.72115,27000000.0
2007-07-23 13:52:00,1.72109,1.72121,1.72097,1.72097,31000000.0
2007-07-23 13:53:00,1.72111,1.72111,1.72092,1.72106,31000000.0
2007-07-23 13:54:00,1.72112,1.72125,1.72108,1.72108,28000000.0
2007-07-23 13:55:00,1.72107,1.72119,1.72105,1.72107,33000000.0
2007-07-23 13:56:00,1.72129,1.72137,1.72116,1.72137,23000000.0
2007-07-23 13:57:00,1.72141,1.72147,1.72135,1.72146,19000000.0
2007-07-23 13:58:00,1.72152,1.72166,1.72151,1.72166,30000000.0
2007-07-23 13:59:00,1.72148,1.72148,1.72101,1.72114,39000000.0
2007-07-23 14:00:00,1.72129,1.7216,1.72129,1.7216,30000000.0
2007-07-23 14:01:00,1.72175,1.72196,1.72175,1.72196,16000000.0
2007-07-23 14:02:00,1.72215,1.72243,1.72215,1.72243,34000000.0
2007-07-23 14:03:00,1.72241,1.72241,1.72219,1.7222,24000000.0
2007-07-23 14:04:00,1.72226,1.72252,1.72226,1.72252,20000000.0
2007-07-23 14:05:00,1.72253,1.72255,1.72239,1.72239,31000000.0
2007-07-23 14:06:00,1.72225,1.72236,1.72224,1.72228,28000000.0
2007-07-23 14:07:00,1.7221,1.7221,1.72187,1.72205,32000000.0
2007-07-23 14:08:00,1.72198,1.72198,1.72185,1.72185,22000000.0
2007-07-23 14:09:00,1.72196,1.72197,1.72189,1.72196,15000000.0
2007-07-23 14:10:00,1.72199,1.72205,1.72198,1.722,24000000.0
2007-07-23 14:11:00,1.722,1.722,1.72193,1.72195,22000000.0
2007-07-23 14:12:00,1.72198,1.72229,1.72198,1.72229,17000000.0
2007-07-23 14:13:00,1.72253,1.72286,1.72253,1.72286,19000000.0
2007-07-23 14:14:00,1.72251,1.72261,1.7218,1.7218,22000000.0
2007-07-23 14:15:00,1.72169,1.72196,1.72159,1.72196,26000000.0
2007-07-23 14:16:00,1.72202,1.72224,1.72202,1.72224,10000000.0
2007-07-23 14:17:00,1.72211,1.72225,1.72204,1.72225,8000000.0
2007-07-23 14:18:00,1.72265,1.7229,1.72265,1.72285,13000000.0
2007-07-23 14:19:00,1.72268,1.72279,1.72259,1.72271,29000000.0
2007-07-23 14:20:00,1.72256,1.72264,1.7223,1.72264,15000000.0
2007-07-23 14:21:00,1.72257,1.72266,1.72236,1.72236,18000000.0
2007-07-23 14:22:00,1.7224,1.72273,1.7224,1.72273,10000000.0
2007-07-23 14:23:00,1.72258,1.72268,1.72247,1.72268,24000000.0
2007-07-23 14:24:00,1.7227,1.7227,1.7225,1.7225,17000000.0
2007-07-23 14:25:00,1.72226,1.72268,1.72156,1.72183,31000000.0
2007-07-23 14:26:00,1.72216,1.7225,1.7213,1.72196,14000000.0
2007-07-23 14:27:00,1.7226,1.7226,1.72241,1.72241,14000000.0
2007-07-23 14:28:00,1.7225,1.72276,1.7225,1.72274,9000000.0
2007-07-23 14:29:00,1.72277,1.72309,1.72275,1.72309,7000000.0
2007-07-23 14:30:00,1.72309,1.7231,1.7229,1.7229,17000000.0
2007-07-23 14:31:00,1.72293,1.72312,1.72293,1.72312,21000000.0
2007-07-23 14:32:00,1.72317,1.72317,1.72287,1.72287,8000000.0
2007-07-23 14:33:00,1.72296,1.72312,1.72291,1.72312,10000000.0
2007-07-23 14:34:00,1.72295,1.72298,1.72278,1.72285,11000000.0
2007-07-23 14:35:00,1.72291,1.72291,1.72258,1.72258,7000000.0
2007-07-23 14:36:00,1.72239,1.72239,1.72219,1.72224,8000000.0
2007-07-23 14:37:00,1.72246,1.72265,1.72222,1.72265,11000000.0
2007-07-23 14:38:00,1.72266,1.72269,1.72258,1.72265,7000000.0
2007-07-23 14:39:00,1.72269,1.72276,1.72262,1.72273,8000000.0
2007-07-23 14:40:00,1.72278,1.7229,1.72261,1.7229,8000000.0
2007-07-23 14:41:00,1.72292,1.723,1.72274,1.723,10000000.0
2007-07-23 14:42:00,1.72298,1.72341,1.72298,1.72308,9000000.0
2007-07-23 14:43:00,1.72289,1.72289,1.72257,1.72266,8000000.0
2007-07-23 14:44:00,1.72283,1.72283,1.72262,1.72271,8000000.0
2007-07-23 14:45:00,1.72264,1.72265,1.72244,1.72257,7000000.0
2007-07-23 14:46:00,1.72275,1.72275,1.72259,1.72266,9000000.0
2007-07-23 14:47:00,1.72263,1.72263,1.72228,1.72238,8000000.0
2007-07-23 14:48:00,1.72235,1.72242,1.72202,1.72224,8000000.0
2007-07-23 14:49:00,1.72233,1.72254,1.7222,1.72254,9000000.0
2007-07-23 14:50:00,1.72277,1.72302,1.72269,1.72302,7000000.0
2007-07-23 14:51:00,1.72302,1.72307,1.72289,1.72307,10000000.0
2007-07-23 14:52:00,1.72314,1.72314,1.72294,1.72294,7000000.0
2007-07-23 14:53:00,1.72286,1.7229,1.72273,1.7229,7000000.0
2007-07-23 14:54:00,1.72295,1.72295,1.72263,1.72292,8000000.0
2007-07-23 14:55:00,1.72288,1.72288,1.72267,1.72277,7000000.0
2007-07-23 14:56:00,1.72294,1.72303,1.7228,1.72303,8000000.0
2007-07-23 14:57:00,1.72274,1.72278,1.72252,1.72278,7000000.0
2007-07-23 14:58:00,1.72266,1.72298,1.72266,1.72274,8000000.0
2007-07-23 14:59:00,1.72242,1.72246,1.72228,1.72228,8000000.0
2007-07-23 15:00:00,1.72219,1.72231,1.72211,1.72231,7000000.0
2007-07-23 15:01:00,1.72227,1.72227,1.72172,1.72208,8000000.0
2007-07-23 15:02:00,1.72221,1.72221,1.72186,1.72198,7000000.0
2007-07-23 15:03:00,1.72185,1.72185,1.72166,1.72182,7000000.0
2007-07-23 15:04:00,1.72195,1.72215,1.72193,1.72215,8000000.0
2007-07-23 15:05:00,1.72216,1.72222,1.72211,1.72214,7000000.0
2007-07-23 15:06:00,1.722,1.72208,1.72188,1.72208,8000000.0
2007-07-23 15:07:00,1.72234,1.72234,1.72194,1.72234,11000000.0
2007-07-23 15:08:00,1.72228,1.72229,1.72212,1.7222,8000000.0
2007-07-23 15:09:00,1.72222,1.72242,1.72222,1.72231,7000000.0
2007-07-23 15:10:00,1.72215,1.72233,1.72215,1.72233,7000000.0
2007-07-23 15:11:00,1.72179,1.72274,1.72179,1.72261,11000000.0
2007-07-23 15:12:00,1.72225,1.72225,1.72181,1.72191,10000000.0
2007-07-23 15:13:00,1.72171,1.72201,1.72171,1.72191,9000000.0
2007-07-23 15:14:00,1.72193,1.72206,1.72165,1.72191,10000000.0
2007-07-23 15:15:00,1.72189,1.72216,1.72189,1.72216,8000000.0
2007-07-23 15:16:00,1.72203,1.72232,1.72203,1.72229,9000000.0
2007-07-23 15:17:00,1.7225,1.7225,1.72218,1.72218,9000000.0
2007-07-23 15:18:00,1.72209,1.72233,1.72209,1.72231,8000000.0
2007-07-23 15:19:00,1.72225,1.72232,1.72212,1.72213,7000000.0
2007-07-23 15:20:00,1.72198,1.7222,1.72196,1.7222,9000000.0
2007-07-23 15:21:00,1.72233,1.72238,1.72209,1.72218,8000000.0
2007-07-23 15:22:00,1.72218,1.72218,1.72169,1.72169,9000000.0
2007-07-23 15:23:00,1.72189,1.72199,1.7218,1.72185,8000000.0
2007-07-23 15:24:00,1.72193,1.72193,1.72173,1.72173,8000000.0
2007-07-23 15:25:00,1.72174,1.72187,1.7217,1.7217,7000000.0
2007-07-23 15:26:00,1.72172,1.72188,1.72169,1.72169,7000000.0
2007-07-23 15:27:00,1.72164,1.72211,1.72164,1.72199,7000000.0
2007-07-23 15:28:00,1.72215,1.72215,1.72191,1.72194,11000000.0
2007-07-23 15:29:00,1.72173,1.72173,1.72135,1.72144,7000000.0
2007-07-23 15:30:00,1.72143,1.72157,1.72133,1.72133,9000000.0
2007-07-23 15:31:00,1.72158,1.72172,1.7215,1.72154,9000000.0
2007-07-23 15:32:00,1.72137,1.72137,1.72118,1.72135,10000000.0
2007-07-23 15:33:00,1.72142,1.72149,1.72142,1.72149,8000000.0
2007-07-23 15:34:00,1.72147,1.72147,1.72117,1.72121,9000000.0
2007-07-23 15:35:00,1.72117,1.72135,1.72108,1.72135,7000000.0
2007-07-23 15:36:00,1.72118,1.72129,1.72104,1.72104,7000000.0
2007-07-23 15:37:00,1.72091,1.72091,1.71987,1.71996,8000000.0
2007-07-23 15:38:00,1.71843,1.72064,1.71843,1.72052,7000000.0
2007-07-23 15:39:00,1.72077,1.72084,1.72055,1.72071,10000000.0
2007-07-23 15:40:00,1.72087,1.72087,1.7206,1.72061,9000000.0
2007-07-23 15:41:00,1.7208,1.72081,1.72066,1.72077,11000000.0
2007-07-23 15:42:00,1.72082,1.72094,1.72078,1.72083,8000000.0
2007-07-23 15:43:00,1.72089,1.7211,1.72073,1.72091,8000000.0
2007-07-23 15:44:00,1.72066,1.7208,1.72052,1.72057,8000000.0
2007-07-23 15:45:00,1.72063,1.72074,1.72054,1.72071,8000000.0
2007-07-23 15:46:00,1.72049,1.7207,1.72024,1.7207,10000000.0
2007-07-23 15:47:00,1.72077,1.72082,1.72057,1.72067,7000000.0
2007-07-23 15:48:00,1.7206,1.7206,1.72031,1.72037,7000000.0
2007-07-23 15:49:00,1.72048,1.72092,1.72048,1.72092,8000000.0
2007-07-23 15:50:00,1.72082,1.72095,1.72048,1.72095,8000000.0
2007-07-23 15:51:00,1.72097,1.72115,1.72097,1.72115,9000000.0
2007-07-23 15:52:00,1.72125,1.72125,1.72091,1.72105,7000000.0
2007-07-23 15:53:00,1.72102,1.7214,1.72102,1.7214,7000000.0
2007-07-23 15:54:00,1.72141,1.72141,1.72121,1.72127,11000000.0
2007-07-23 15:55:00,1.72136,1.72162,1.72115,1.72162,9000000.0
2007-07-23 15:56:00,1.7217,1.72185,1.72165,1.72176,7000000.0
2007-07-23 15:57:00,1.72197,1.72209,1.72192,1.72209,10000000.0
2007-07-23 15:58:00,1.72212,1.72225,1.72205,1.72225,10000000.0
2007-07-23 15:59:00,1.72242,1.72242,1.72223,1.72236,7000000.0
2007-07-23 16:00:00,1.72241,1.72252,1.72221,1.72221,7000000.0
2007-07-23 16:01:00,1.72231,1.72233,1.7222,1.72224,9000000.0
2007-07-23 16:02:00,1.7221,1.7221,1.7218,1.72199,8000000.0
2007-07-23 16:03:00,1.72213,1.72241,1.72213,1.72236,11000000.0
2007-07-23 16:04:00,1.72232,1.72251,1.72232,1.72238,8000000.0
2007-07-23 16:05:00,1.72236,1.72244,1.72221,1.72225,9000000.0
2007-07-23 16:06:00,1.72234,1.72251,1.72233,1.72251,10000000.0
2007-07-23 16:07:00,1.72231,1.72233,1.72217,1.72217,10000000.0
2007-07-23 16:08:00,1.7222,1.72239,1.72179,1.72239,8000000.0
2007-07-23 16:09:00,1.72257,1.72259,1.72244,1.72244,7000000.0
2007-07-23 16:10:00,1.72238,1.72244,1.72232,1.72238,7000000.0
2007-07-23 16:11:00,1.72221,1.72221,1.72194,1.72194,10000000.0
2007-07-23 16:12:00,1.72193,1.7221,1.72174,1.72174,9000000.0
2007-07-23 16:13:00,1.72182,1.72224,1.72182,1.72221,7000000.0
2007-07-23 16:14:00,1.72212,1.7222,1.72194,1.72194,11000000.0
2007-07-23 16:15:00,1.72207,1.72215,1.72207,1.72215,7000000.0
2007-07-23 16:16:00,1.7218,1.7219,1.72162,1.72187,7000000.0
2007-07-23 16:17:00,1.72167,1.7218,1.72154,1.72159,11000000.0
2007-07-23 16:18:00,1.72164,1.72172,1.72154,1.72168,11000000.0
2007-07-23 16:19:00,1.72161,1.72177,1.72128,1.72177,11000000.0
2007-07-23 16:20:00,1.72165,1.72165,1.7213,1.7213,9000000.0
2007-07-23 16:21:00,1.72157,1.72157,1.72139,1.72142,9000000.0
2007-07-23 16:22:00,1.72128,1.72128,1.72067,1.72101,8000000.0
2007-07-23 16:23:00,1.72089,1.72107,1.72085,1.72107,8000000.0
2007-07-23 16:24:00,1.72112,1.72128,1.72102,1.72128,10000000.0
2007-07-23 16:25:00,1.7213,1.7213,1.72105,1.72112,7000000.0
2007-07-23 16:26:00,1.72116,1.72122,1.72088,1.72122,7000000.0
2007-07-23 16:27:00,1.72023,1.721,1.72023,1.721,11000000.0
2007-07-23 16:28:00,1.72131,1.72197,1.72131,1.72197,11000000.0
2007-07-23 16:29:00,1.72178,1.72178,1.72153,1.72164,7000000.0
2007-07-23 16:30:00,1.7216,1.7216,1.72127,1.72134,8000000.0
2007-07-23 16:31:00,1.7215,1.72173,1.72137,1.72173,7000000.0
2007-07-23 16:32:00,1.72153,1.72153,1.72131,1.72131,8000000.0
2007-07-23 16:33:00,1.72117,1.72117,1.72096,1.72096,11000000.0
2007-07-23 16:34:00,1.7209,1.72102,1.7209,1.72101,8000000.0
2007-07-23 16:35:00,1.7212,1.72146,1.7212,1.72146,7000000.0
2007-07-23 16:36:00,1.72148,1.72153,1.72124,1.72124,8000000.0
2007-07-23 16:37:00,1.72107,1.72131,1.72107,1.72128,8000000.0
2007-07-23 16:38:00,1.72095,1.72095,1.7205,1.72066,7000000.0
2007-07-23 16:39:00,1.7206,1.72065,1.72039,1.72065,8000000.0
2007-07-23 16:40:00,1.72074,1.72074,1.7205,1.7205,11000000.0
2007-07-23 16:41:00,1.72054,1.72093,1.72054,1.72093,10000000.0
2007-07-23 16:42:00,1.72086,1.72102,1.72082,1.72102,7000000.0
2007-07-23 16:43:00,1.72091,1.72091,1.72053,1.72053,7000000.0
2007-07-23 16:44:00,1.72038,1.72057,1.72037,1.72043,7000000.0
2007-07-23 16:45:00,1.72034,1.72063,1.72034,1.72063,11000000.0
2007-07-23 16:46:00,1.71998,1.72023,1.71954,1.72017,11000000.0
2007-07-23 16:47:00,1.72037,1.72037,1.72019,1.72029,7000000.0
2007-07-23 16:48:00,1.72026,1.72042,1.72016,1.72042,10000000.0
2007-07-23 16:49:00,1.72037,1.72049,1.71999,1.72049,8000000.0
2007-07-23 16:50:00,1.72032,1.72032,1.72004,1.72019,8000000.0
2007-07-23 16:51:00,1.71986,1.72018,1.71986,1.72008,9000000.0
2007-07-23 16:52:00,1.71992,1.72029,1.71992,1.72029,7000000.0
2007-07-23 16:53:00,1.72022,1.72022,1.72003,1.72004,8000000.0
2007-07-23 16:54:00,1.72031,1.72031,1.72005,1.72005,7000000.0
2007-07-23 16:55:00,1.72011,1.7203,1.72011,1.72025,11000000.0
2007-07-23 16:56:00,1.72029,1.7203,1.7201,1.7201,11000000.0
2007-07-23 16:57:00,1.72008,1.72026,1.72004,1.72026,7000000.0
2007-07-23 16:58:00,1.72,1.72,1.71977,1.71977,8000000.0
2007-07-23 16:59:00,1.71854,1.72007,1.71854,1.71913,7000000.0
2007-07-23 17:00:00,1.71922,1.71922,1.71882,1.71901,11000000.0
2007-07-23 17:01:00,1.71953,1.72007,1.71953,1.72006,7000000.0
2007-07-23 17:02:00,1.72001,1.72003,1.7197,1.71976,8000000.0
2007-07-23 17:03:00,1.71975,1.71984,1.71795,1.71968,7000000.0
2007-07-23 17:04:00,1.71998,1.71998,1.71987,1.71994,7000000.0
2007-07-23 17:05:00,1.71975,1.71994,1.71975,1.71994,10000000.0
2007-07-23 17:06:00,1.71969,1.7198,1.71964,1.7198,9000000.0
2007-07-23 17:07:00,1.71984,1.71989,1.71975,1.71978,8000000.0
2007-07-23 17:08:00,1.71967,1.71998,1.71967,1.71998,9000000.0
2007-07-23 17:09:00,1.72003,1.72003,1.71974,1.71982,8000000.0
2007-07-23 17:10:00,1.71968,1.71968,1.71933,1.71952,9000000.0
2007-07-23 17:11:00,1.71954,1.71973,1.71954,1.71966,8000000.0
2007-07-23 17:12:00,1.71971,1.71974,1.71945,1.71952,7000000.0
2007-07-23 17:13:00,1.71953,1.71964,1.71948,1.71955,8000000.0
2007-07-23 17:14:00,1.71958,1.71958,1.71934,1.71949,8000000.0
2007-07-23 17:15:00,1.71931,1.71946,1.71931,1.71931,7000000.0
2007-07-23 17:16:00,1.7193,1.7193,1.71911,1.71928,10000000.0
2007-07-23 17:17:00,1.71891,1.71916,1.71867,1.71896,7000000.0
2007-07-23 17:18:00,1.71928,1.71934,1.71918,1.71918,9000000.0
2007-07-23 17:19:00,1.71924,1.71956,1.71924,1.71956,7000000.0
2007-07-23 17:20:00,1.71927,1.71927,1.71897,1.71897,8000000.0
2007-07-23 17:21:00,1.71898,1.71903,1.71883,1.7189,10000000.0
2007-07-23 17:22:00,1.7187,1.71893,1.71869,1.71872,8000000.0
2007-07-23 17:23:00,1.71875,1.71883,1.71861,1.71869,8000000.0
2007-07-23 17:24:00,1.7184,1.71847,1.71794,1.71835,7000000.0
2007-07-23 17:25:00,1.71804,1.71875,1.71764,1.71873,7000000.0
2007-07-23 17:26:00,1.71903,1.71911,1.71898,1.71905,7000000.0
2007-07-23 17:27:00,1.7191,1.7191,1.71871,1.71878,9000000.0
2007-07-23 17:28:00,1.71885,1.71885,1.7185,1.7185,7000000.0
2007-07-23 17:29:00,1.71857,1.71857,1.71846,1.71846,8000000.0
2007-07-23 17:30:00,1.71851,1.71872,1.7184,1.71862,8000000.0
2007-07-23 17:31:00,1.71847,1.71868,1.7183,1.71859,9000000.0
2007-07-23 17:32:00,1.71875,1.71881,1.71844,1.71844,8000000.0
2007-07-23 17:33:00,1.71872,1.71892,1.71872,1.71892,11000000.0
2007-07-23 17:34:00,1.71874,1.71888,1.71854,1.71888,9000000.0
2007-07-23 17:35:00,1.71883,1.71905,1.71878,1.71893,7000000.0
2007-07-23 17:36:00,1.71876,1.71881,1.71857,1.71857,7000000.0
2007-07-23 17:37:00,1.71861,1.71873,1.71843,1.71872,7000000.0
2007-07-23 17:38:00,1.71862,1.71872,1.71855,1.71872,8000000.0
2007-07-23 17:39:00,1.71875,1.71895,1.71871,1.71895,7000000.0
2007-07-23 17:40:00,1.71892,1.71908,1.71885,1.71885,9000000.0
2007-07-23 17:41:00,1.71862,1.71895,1.71862,1.71882,8000000.0
2007-07-23 17:42:00,1.71911,1.71912,1.71896,1.71907,11000000.0
2007-07-23 17:43:00,1.71902,1.71911,1.71886,1.71911,7000000.0
2007-07-23 17:44:00,1.71884,1.71884,1.71852,1.71867,10000000.0
2007-07-23 17:45:00,1.71877,1.71877,1.71843,1.71854,7000000.0
2007-07-23 17:46:00,1.71863,1.71875,1.71863,1.71873,8000000.0
2007-07-23 17:47:00,1.71849,1.71857,1.71817,1.71823,8000000.0
2007-07-23 17:48:00,1.7182,1.71843,1.7182,1.71843,7000000.0
2007-07-23 17:49:00,1.71865,1.71869,1.71859,1.71863,7000000.0
2007-07-23 17:50:00,1.71865,1.71885,1.71865,1.71885,7000000.0
2007-07-23 17:51:00,1.71868,1.71878,1.71863,1.71871,7000000.0
2007-07-23 17:52:00,1.71854,1.71857,1.71827,1.71837,7000000.0
2007-07-23 17:53:00,1.71834,1.71834,1.7182,1.71821,7000000.0
2007-07-23 17:54:00,1.71819,1.71839,1.71817,1.71837,11000000.0
2007-07-23 17:55:00,1.71835,1.71849,1.71835,1.71849,7000000.0
2007-07-23 17:56:00,1.71862,1.71865,1.71854,1.71856,7000000.0
2007-07-23 17:57:00,1.71843,1.71857,1.71843,1.71846,10000000.0
2007-07-23 17:58:00,1.71849,1.71864,1.71833,1.71864,10000000.0
2007-07-23 17:59:00,1.71861,1.7187,1.71854,1.7187,10000000.0
2007-07-23 18:00:00,1.71854,1.71857,1.71819,1.71821,10000000.0
2007-07-23 18:01:00,1.71817,1.71833,1.71801,1.71833,8000000.0
2007-07-23 18:02:00,1.71834,1.71834,1.71811,1.71811,8000000.0
2007-07-23 18:03:00,1.71834,1.71834,1.71811,1.71811,10000000.0
2007-07-23 18:04:00,1.71835,1.71838,1.71825,1.71825,8000000.0
2007-07-23 18:05:00,1.71836,1.71836,1.71825,1.71832,10000000.0
2007-07-23 18:06:00,1.71826,1.71834,1.71807,1.71807,10000000.0
2007-07-23 18:07:00,1.71821,1.71821,1.71795,1.71797,8000000.0
2007-07-23 18:08:00,1.71795,1.71799,1.71786,1.71791,8000000.0
2007-07-23 18:09:00,1.71745,1.71745,1.71702,1.71706,8000000.0
2007-07-23 18:10:00,1.71716,1.71717,1.71692,1.71714,11000000.0
2007-07-23 18:11:00,1.71728,1.71728,1.71714,1.71715,7000000.0
2007-07-23 18:12:00,1.71748,1.71756,1.71736,1.71736,9000000.0
2007-07-23 18:13:00,1.71718,1.71718,1.71671,1.71681,11000000.0
2007-07-23 18:14:00,1.71665,1.71665,1.71645,1.71645,7000000.0
2007-07-23 18:15:00,1.71635,1.71652,1.71631,1.71636,8000000.0
2007-07-23 18:16:00,1.71642,1.71653,1.71614,1.7162,11000000.0
2007-07-23 18:17:00,1.71609,1.71609,1.71575,1.71597,10000000.0
2007-07-23 18:18:00,1.71567,1.71628,1.71567,1.71628,8000000.0
2007-07-23 18:19:00,1.71625,1.71637,1.71622,1.71622,9000000.0
2007-07-23 18:20:00,1.7162,1.71633,1.71617,1.71625,7000000.0
2007-07-23 18:21:00,1.71628,1.71644,1.71456,1.71637,11000000.0
2007-07-23 18:22:00,1.71648,1.71648,1.71629,1.71637,11000000.0
2007-07-23 18:23:00,1.71652,1.71652,1.71631,1.71631,8000000.0
2007-07-23 18:24:00,1.71665,1.71687,1.71665,1.71687,10000000.0
2007-07-23 18:25:00,1.71681,1.71686,1.71673,1.71673,7000000.0
2007-07-23 18:26:00,1.71679,1.7168,1.71666,1.71671,8000000.0
2007-07-23 18:27:00,1.71655,1.71658,1.71642,1.71647,7000000.0
2007-07-23 18:28:00,1.71647,1.71647,1.71626,1.71626,7000000.0
2007-07-23 18:29:00,1.71652,1.71652,1.71632,1.71647,7000000.0
2007-07-23 18:30:00,1.71651,1.71651,1.7163,1.71638,8000000.0
2007-07-23 18:31:00,1.71625,1.71626,1.71597,1.71597,9000000.0
2007-07-23 18:32:00,1.71611,1.71625,1.71608,1.71616,11000000.0
2007-07-23 18:33:00,1.71609,1.71609,1.71572,1.71585,11000000.0
2007-07-23 18:34:00,1.71555,1.71565,1.71555,1.71565,7000000.0
2007-07-23 18:35:00,1.71577,1.71602,1.71572,1.71599,8000000.0
2007-07-23 18:36:00,1.71599,1.7164,1.71599,1.71638,7000000.0
2007-07-23 18:37:00,1.71655,1.71655,1.71634,1.71634,8000000.0
2007-07-23 18:38:00,1.71622,1.71632,1.71597,1.71632,8000000.0
2007-07-23 18:39:00,1.71623,1.71643,1.71623,1.71626,7000000.0
2007-07-23 18:40:00,1.7162,1.71627,1.71599,1.71599,7000000.0
2007-07-23 18:41:00,1.71607,1.7162,1.71607,1.71608,8000000.0
2007-07-23 18:42:00,1.7161,1.7164,1.7161,1.71631,11000000.0
2007-07-23 18:43:00,1.71613,1.71617,1.71587,1.71617,8000000.0
2007-07-23 18:44:00,1.71601,1.71601,1.71585,1.71585,7000000.0
2007-07-23 18:45:00,1.71576,1.71613,1.71571,1.71613,11000000.0
2007-07-23 18:46:00,1.71594,1.71594,1.71567,1.71588,9000000.0
2007-07-23 18:47:00,1.71602,1.71622,1.71588,1.71588,8000000.0
2007-07-23 18:48:00,1.71613,1.71615,1.71585,1.71615,9000000.0
2007-07-23 18:49:00,1.71611,1.71612,1.71586,1.71605,7000000.0
2007-07-23 18:50:00,1.71617,1.71617,1.71604,1.7161,11000000.0
2007-07-23 18:51:00,1.716,1.716,1.71573,1.71599,7000000.0
2007-07-23 18:52:00,1.71579,1.71607,1.71579,1.71601,8000000.0
2007-07-23 18:53:00,1.7159,1.71592,1.71573,1.71577,11000000.0
2007-07-23 18:54:00,1.71559,1.71585,1.71559,1.71579,7000000.0
2007-07-23 18:55:00,1.71612,1.71626,1.71612,1.71612,7000000.0
2007-07-23 18:56:00,1.7162,1.71653,1.7162,1.71635,7000000.0
2007-07-23 18:57:00,1.71653,1.71658,1.7165,1.71652,10000000.0
2007-07-23 18:58:00,1.71654,1.71654,1.7162,1.7162,9000000.0
2007-07-23 18:59:00,1.71607,1.71622,1.71596,1.71597,8000000.0
2007-07-23 19:00:00,1.71577,1.71638,1.71565,1.71638,7000000.0
2007-07-23 19:01:00,1.7167,1.7167,1.71648,1.71651,7000000.0
2007-07-23 19:02:00,1.71654,1.71669,1.71654,1.71669,8000000.0
2007-07-23 19:03:00,1.7167,1.71675,1.71663,1.71663,7000000.0
2007-07-23 19:04:00,1.71673,1.71673,1.71652,1.71657,8000000.0
2007-07-23 19:05:00,1.71653,1.71674,1.71648,1.71665,8000000.0
2007-07-23 19:06:00,1.71676,1.71676,1.71603,1.71621,8000000.0
2007-07-23 19:07:00,1.71631,1.71631,1.71614,1.71614,9000000.0
2007-07-23 19:08:00,1.71583,1.71625,1.71583,1.71625,8000000.0
2007-07-23 19:09:00,1.71597,1.71641,1.7159,1.71641,7000000.0
2007-07-23 19:10:00,1.71639,1.71644,1.71615,1.71644,11000000.0
2007-07-23 19:11:00,1.71638,1.71638,1.71597,1.71636,10000000.0
2007-07-23 19:12:00,1.71666,1.71666,1.71625,1.71625,7000000.0
2007-07-23 19:13:00,1.71605,1.71605,1.71432,1.71584,8000000.0
2007-07-23 19:14:00,1.71595,1.71595,1.71535,1.71535,8000000.0
2007-07-23 19:15:00,1.71538,1.71538,1.71509,1.71509,10000000.0
2007-07-23 19:16:00,1.7151,1.7151,1.71492,1.71495,8000000.0
2007-07-23 19:17:00,1.71507,1.7151,1.71486,1.7151,10000000.0
2007-07-23 19:18:00,1.71502,1.71513,1.71485,1.71485,11000000.0
2007-07-23 19:19:00,1.71472,1.7148,1.71465,1.71473,8000000.0
2007-07-23 19:20:00,1.71472,1.71488,1.71472,1.71474,11000000.0
2007-07-23 19:21:00,1.71506,1.71528,1.71505,1.71505,10000000.0
2007-07-23 19:22:00,1.71498,1.71498,1.71469,1.71485,9000000.0
2007-07-23 19:23:00,1.71482,1.71499,1.71476,1.71499,8000000.0
2007-07-23 19:24:00,1.71491,1.71491,1.71461,1.71465,9000000.0
2007-07-23 19:25:00,1.71464,1.71464,1.71449,1.71452,9000000.0
2007-07-23 19:26:00,1.71464,1.71484,1.71464,1.71481,7000000.0
2007-07-23 19:27:00,1.71483,1.71483,1.71461,1.71464,8000000.0
2007-07-23 19:28:00,1.7148,1.71486,1.7147,1.71474,10000000.0
2007-07-23 19:29:00,1.71465,1.71468,1.71458,1.7146,7000000.0
2007-07-23 19:30:00,1.71447,1.71461,1.71447,1.71458,10000000.0
2007-07-23 19:31:00,1.71457,1.71461,1.71445,1.71455,7000000.0
2007-07-23 19:32:00,1.71468,1.71468,1.71428,1.71428,10000000.0
2007-07-23 19:33:00,1.71413,1.71459,1.71413,1.71459,7000000.0
2007-07-23 19:34:00,1.71464,1.71469,1.71453,1.71455,8000000.0
2007-07-23 19:35:00,1.71457,1.71474,1.71455,1.71474,7000000.0
2007-07-23 19:36:00,1.71475,1.71483,1.7146,1.71483,7000000.0
2007-07-23 19:37:00,1.71482,1.71482,1.71452,1.71455,8000000.0
2007-07-23 19:38:00,1.71443,1.71474,1.71443,1.71457,8000000.0
2007-07-23 19:39:00,1.71449,1.71449,1.71417,1.71417,8000000.0
2007-07-23 19:40:00,1.71453,1.71483,1.71445,1.71445,7000000.0
2007-07-23 19:41:00,1.71479,1.71479,1.71455,1.7147,9000000.0
2007-07-23 19:42:00,1.71476,1.71476,1.7146,1.71466,7000000.0
2007-07-23 19:43:00,1.7149,1.7149,1.71469,1.71479,11000000.0
2007-07-23 19:44:00,1.71475,1.71478,1.71465,1.71473,8000000.0
2007-07-23 19:45:00,1.71461,1.71461,1.7144,1.71445,9000000.0
2007-07-23 19:46:00,1.71455,1.71455,1.71446,1.71447,7000000.0
2007-07-23 19:47:00,1.71449,1.7146,1.71443,1.71453,9000000.0
2007-07-23 19:48:00,1.71473,1.71482,1.71448,1.71456,8000000.0
2007-07-23 19:49:00,1.71447,1.71453,1.71425,1.71453,7000000.0
2007-07-23 19:50:00,1.71434,1.71478,1.71434,1.71478,7000000.0
2007-07-23 19:51:00,1.71481,1.71481,1.71464,1.71479,7000000.0
2007-07-23 19:52:00,1.71484,1.71494,1.71483,1.71485,7000000.0
2007-07-23 19:53:00,1.7145,1.71462,1.7145,1.71458,7000000.0
2007-07-23 19:54:00,1.71447,1.71461,1.71442,1.71461,8000000.0
2007-07-23 19:55:00,1.71453,1.71477,1.71453,1.71472,8000000.0
2007-07-23 19:56:00,1.71487,1.71489,1.71467,1.71476,8000000.0
2007-07-23 19:57:00,1.7149,1.715,1.71481,1.715,7000000.0
2007-07-23 19:58:00,1.71499,1.71502,1.71474,1.71502,10000000.0
2007-07-23 19:59:00,1.71515,1.71529,1.71504,1.71504,8000000.0
2007-07-23 20:00:00,1.715,1.71505,1.71465,1.71496,7000000.0
2007-07-23 20:01:00,1.71514,1.71517,1.71504,1.71517,7000000.0
2007-07-23 20:02:00,1.71512,1.71519,1.715,1.71504,7000000.0
2007-07-23 20:03:00,1.71496,1.71517,1.71496,1.71516,9000000.0
2007-07-23 20:04:00,1.71491,1.71506,1.71477,1.71501,9000000.0
2007-07-23 20:05:00,1.7146,1.71497,1.7146,1.71463,9000000.0
2007-07-23 20:06:00,1.71519,1.71519,1.71489,1.71491,11000000.0
2007-07-23 20:07:00,1.71495,1.71495,1.71465,1.71465,10000000.0
2007-07-23 20:08:00,1.71479,1.71479,1.71453,1.71474,8000000.0
2007-07-23 20:09:00,1.71476,1.71499,1.71476,1.71484,7000000.0
2007-07-23 20:10:00,1.71505,1.71526,1.71485,1.71492,8000000.0
2007-07-23 20:11:00,1.71506,1.71532,1.71506,1.71526,8000000.0
2007-07-23 20:12:00,1.71495,1.71495,1.71448,1.71448,7000000.0
2007-07-23 20:13:00,1.71459,1.71475,1.71453,1.7147,10000000.0
2007-07-23 20:14:00,1.71484,1.71484,1.71473,1.71473,7000000.0
2007-07-23 20:15:00,1.71468,1.71477,1.71462,1.71467,7000000.0
2007-07-23 20:16:00,1.71469,1.71469,1.71429,1.71429,7000000.0
2007-07-23 20:17:00,1.71397,1.71428,1.71397,1.71424,11000000.0
2007-07-23 20:18:00,1.71429,1.71455,1.71429,1.7145,9000000.0
2007-07-23 20:19:00,1.71435,1.7145,1.71435,1.71445,8000000.0
2007-07-23 20:20:00,1.71461,1.7147,1.71458,1.7147,7000000.0
2007-07-23 20:21:00,1.71467,1.71467,1.71419,1.71432,11000000.0
2007-07-23 20:22:00,1.71407,1.71418,1.71369,1.71369,7000000.0
2007-07-23 20:23:00,1.7133,1.7133,1.71226,1.71226,7000000.0
2007-07-23 20:24:00,1.71214,1.71267,1.71214,1.71267,8000000.0
2007-07-23 20:25:00,1.7127,1.71297,1.7127,1.71281,11000000.0
2007-07-23 20:26:00,1.71273,1.71273,1.71245,1.71257,8000000.0
2007-07-23 20:27:00,1.71265,1.71278,1.71248,1.71278,9000000.0
2007-07-23 20:28:00,1.71262,1.71295,1.71262,1.71294,7000000.0
2007-07-23 20:29:00,1.7129,1.71305,1.7129,1.71293,8000000.0
2007-07-23 20:30:00,1.71306,1.71306,1.71278,1.71278,8000000.0
2007-07-23 20:31:00,1.7129,1.71318,1.7129,1.71318,7000000.0
2007-07-23 20:32:00,1.71312,1.71321,1.71299,1.71299,7000000.0
2007-07-23 20:33:00,1.71288,1.71306,1.71277,1.71306,7000000.0
2007-07-23 20:34:00,1.71295,1.71301,1.71242,1.71242,8000000.0
2007-07-23 20:35:00,1.71277,1.71297,1.71252,1.71297,9000000.0
2007-07-23 20:36:00,1.71321,1.71327,1.71306,1.71322,7000000.0
2007-07-23 20:37:00,1.71319,1.71327,1.71308,1.71322,11000000.0
2007-07-23 20:38:00,1.71345,1.71345,1.71316,1.71318,10000000.0
2007-07-23 20:39:00,1.71317,1.71329,1.7129,1.71311,9000000.0
2007-07-23 20:40:00,1.71305,1.71338,1.71305,1.71338,8000000.0
2007-07-23 20:41:00,1.71341,1.71341,1.71321,1.71321,8000000.0
2007-07-23 20:42:00,1.71322,1.71337,1.71316,1.71317,11000000.0
2007-07-23 20:43:00,1.71347,1.71363,1.71341,1.71363,8000000.0
2007-07-23 20:44:00,1.71356,1.71356,1.71322,1.71328,10000000.0
2007-07-23 20:45:00,1.71314,1.7134,1.71309,1.7134,7000000.0
2007-07-23 20:46:00,1.71349,1.7135,1.71312,1.71312,8000000.0
2007-07-23 20:47:00,1.71302,1.71311,1.71292,1.71292,7000000.0
2007-07-23 20:48:00,1.71272,1.71287,1.71232,1.71287,10000000.0
2007-07-23 20:49:00,1.71267,1.71296,1.71262,1.71289,7000000.0
2007-07-23 20:50:00,1.71279,1.71282,1.71265,1.7127,8000000.0
2007-07-23 20:51:00,1.7127,1.71284,1.71263,1.71284,9000000.0
2007-07-23 20:52:00,1.71297,1.71297,1.71254,1.71254,11000000.0
2007-07-23 20:53:00,1.71257,1.71266,1.71231,1.71231,11000000.0
2007-07-23 20:54:00,1.71288,1.71295,1.71275,1.71283,11000000.0
2007-07-23 20:55:00,1.71304,1.71314,1.71304,1.71309,8000000.0
2007-07-23 20:56:00,1.71306,1.71316,1.71296,1.71296,7000000.0
2007-07-23 20:57:00,1.71306,1.71311,1.71306,1.71311,7000000.0
2007-07-23 20:58:00,1.7131,1.71318,1.71296,1.71318,7000000.0
2007-07-23 20:59:00,1.71312,1.71334,1.71312,1.71334,7000000.0
2007-07-23 21:00:00,1.7134,1.71347,1.71321,1.71347,7000000.0
2007-07-23 21:01:00,1.71346,1.71346,1.71326,1.71345,7000000.0
2007-07-23 21:02:00,1.71345,1.7135,1.71342,1.71349,7000000.0
2007-07-23 21:03:00,1.71333,1.71343,1.71328,1.71329,8000000.0
2007-07-23 21:04:00,1.71324,1.71363,1.71324,1.71363,7000000.0
2007-07-23 21:05:00,1.71365,1.71375,1.71355,1.71355,7000000.0
2007-07-23 21:06:00,1.71341,1.71363,1.71337,1.71363,8000000.0
2007-07-23 21:07:00,1.71346,1.71346,1.71321,1.71332,8000000.0
2007-07-23 21:08:00,1.7134,1.71344,1.71331,1.71336,10000000.0
2007-07-23 21:09:00,1.71334,1.71345,1.71332,1.71338,10000000.0
2007-07-23 21:10:00,1.71351,1.71351,1.71322,1.71322,8000000.0
2007-07-23 21:11:00,1.71281,1.71292,1.71275,1.71288,7000000.0
2007-07-23 21:12:00,1.71278,1.71288,1.71278,1.71281,8000000.0
2007-07-23 21:13:00,1.7128,1.71291,1.71258,1.71291,10000000.0
2007-07-23 21:14:00,1.71282,1.71301,1.71269,1.71301,8000000.0
2007-07-23 21:15:00,1.71303,1.71308,1.71293,1.71301,8000000.0
2007-07-23 21:16:00,1.71286,1.71286,1.71248,1.71252,7000000.0
2007-07-23 21:17:00,1.71311,1.71337,1.71311,1.71336,11000000.0
2007-07-23 21:18:00,1.71328,1.71346,1.71328,1.71346,7000000.0
2007-07-23 21:19:00,1.71355,1.71355,1.7134,1.71349,6000000.0
2007-07-23 21:20:00,1.71336,1.71338,1.71308,1.71308,11000000.0
2007-07-23 21:21:00,1.71276,1.71296,1.71276,1.71285,10000000.0
2007-07-23 21:22:00,1.71289,1.7129,1.71276,1.71288,10000000.0
2007-07-23 21:23:00,1.71268,1.71289,1.71262,1.71289,7000000.0
2007-07-23 21:24:00,1.71236,1.71271,1.71236,1.71271,11000000.0
2007-07-23 21:25:00,1.71302,1.71313,1.71297,1.71313,7000000.0
2007-07-23 21:26:00,1.71304,1.71326,1.71304,1.71326,7000000.0
2007-07-23 21:27:00,1.71324,1.7133,1.71317,1.71317,6000000.0
2007-07-23 21:28:00,1.71269,1.7132,1.71266,1.7132,7000000.0
2007-07-23 21:29:00,1.71316,1.71319,1.71308,1.71319,8000000.0
2007-07-23 21:30:00,1.71309,1.71309,1.71278,1.71281,8000000.0
2007-07-23 21:31:00,1.71232,1.71238,1.71227,1.71238,8000000.0
2007-07-23 21:32:00,1.7129,1.71291,1.71268,1.71268,7000000.0
2007-07-23 21:33:00,1.71268,1.71287,1.71265,1.71278,11000000.0
2007-07-23 21:34:00,1.7129,1.7129,1.71264,1.7127,11000000.0
2007-07-23 21:35:00,1.71264,1.7127,1.71251,1.71251,11000000.0
2007-07-23 21:36:00,1.7125,1.71253,1.71217,1.71225,8000000.0
2007-07-23 21:37:00,1.7122,1.71238,1.71211,1.71238,8000000.0
2007-07-23 21:38:00,1.7118,1.71213,1.71178,1.71213,8000000.0
2007-07-23 21:39:00,1.7123,1.7123,1.7121,1.71211,9000000.0
2007-07-23 21:40:00,1.71202,1.71227,1.71202,1.71225,7000000.0
2007-07-23 21:41:00,1.71224,1.71224,1.71193,1.71196,9000000.0
2007-07-23 21:42:00,1.71188,1.71208,1.71188,1.71196,8000000.0
2007-07-23 21:43:00,1.712,1.712,1.71185,1.71185,5000000.0
2007-07-23 21:44:00,1.71161,1.7117,1.71147,1.71157,8000000.0
2007-07-23 21:45:00,1.71147,1.71166,1.71147,1.71166,6000000.0
2007-07-23 21:46:00,1.71157,1.7116,1.71152,1.71157,8000000.0
2007-07-23 21:47:00,1.711,1.71129,1.711,1.71129,8000000.0
2007-07-23 21:48:00,1.71185,1.71208,1.71185,1.71201,8000000.0
2007-07-23 21:49:00,1.71181,1.71181,1.71164,1.71175,8000000.0
2007-07-23 21:50:00,1.71206,1.71241,1.71203,1.71241,8000000.0
2007-07-23 21:51:00,1.7119,1.7119,1.71178,1.71185,7000000.0
2007-07-23 21:52:00,1.71241,1.71241,1.71219,1.71219,7000000.0
2007-07-23 21:53:00,1.71206,1.71215,1.71193,1.71196,7000000.0
2007-07-23 21:54:00,1.71221,1.71236,1.71217,1.71225,7000000.0
2007-07-23 21:55:00,1.71224,1.71236,1.71218,1.7123,7000000.0
2007-07-23 21:56:00,1.71208,1.7124,1.71208,1.7124,8000000.0
2007-07-23 21:57:00,1.71224,1.71239,1.71195,1.71239,7000000.0
2007-07-23 21:58:00,1.7124,1.7124,1.71202,1.71202,7000000.0
2007-07-23 21:59:00,1.71201,1.71201,1.71158,1.71158,8000000.0
2007-07-23 22:00:00,1.71167,1.71213,1.71167,1.71213,10000000.0
2007-07-23 22:01:00,1.71202,1.71202,1.71162,1.71198,9000000.0
2007-07-23 22:02:00,1.71207,1.71207,1.71165,1.71165,8000000.0
2007-07-23 22:03:00,1.71166,1.71167,1.71147,1.71147,7000000.0
2007-07-23 22:04:00,1.71152,1.71152,1.71122,1.71135,8000000.0
2007-07-23 22:05:00,1.71157,1.71164,1.71154,1.71164,10000000.0
2007-07-23 22:06:00,1.71169,1.7117,1.71163,1.71163,7000000.0
2007-07-23 22:07:00,1.71116,1.71167,1.71115,1.71115,8000000.0
2007-07-23 22:08:00,1.71177,1.71181,1.71158,1.71158,8000000.0
2007-07-23 22:09:00,1.71182,1.71182,1.71149,1.71151,9000000.0
2007-07-23 22:10:00,1.71141,1.71168,1.71141,1.71163,8000000.0
2007-07-23 22:11:00,1.71179,1.71189,1.71178,1.71179,7000000.0
2007-07-23 22:12:00,1.71182,1.712,1.71182,1.712,8000000.0
2007-07-23 22:13:00,1.71183,1.71187,1.71167,1.71168,8000000.0
2007-07-23 22:14:00,1.71173,1.71178,1.71153,1.71178,11000000.0
2007-07-23 22:15:00,1.71201,1.71201,1.71163,1.7117,8000000.0
2007-07-23 22:16:00,1.71142,1.7115,1.71103,1.71103,9000000.0
2007-07-23 22:17:00,1.71095,1.71107,1.71094,1.71104,7000000.0
2007-07-23 22:18:00,1.71117,1.71117,1.71101,1.71107,8000000.0
2007-07-23 22:19:00,1.7114,1.7114,1.7114,1.7114,7000000.0
2007-07-23 22:20:00,1.7111,1.71118,1.71105,1.71118,7000000.0
2007-07-23 22:21:00,1.71128,1.71133,1.71119,1.71121,9000000.0
2007-07-23 22:22:00,1.71124,1.71124,1.71113,1.71119,7000000.0
2007-07-23 22:23:00,1.71132,1.71143,1.71129,1.71143,9000000.0
2007-07-23 22:24:00,1.71109,1.7119,1.71109,1.7119,7000000.0
2007-07-23 22:25:00,1.71177,1.71181,1.71149,1.71171,8000000.0
2007-07-23 22:26:00,1.71141,1.71172,1.71141,1.71154,9000000.0
2007-07-23 22:27:00,1.71138,1.71163,1.71138,1.71163,6000000.0
2007-07-23 22:28:00,1.71169,1.71169,1.71124,1.71144,8000000.0
2007-07-23 22:29:00,1.71143,1.71215,1.71143,1.71214,8000000.0
2007-07-23 22:30:00,1.7122,1.71243,1.71205,1.71243,7000000.0
2007-07-23 22:31:00,1.71262,1.71276,1.71262,1.71267,9000000.0
2007-07-23 22:32:00,1.71255,1.71287,1.71255,1.71285,8000000.0
2007-07-23 22:33:00,1.71298,1.71298,1.71272,1.71272,7000000.0
2007-07-23 22:34:00,1.71259,1.71259,1.71219,1.71219,7000000.0
2007-07-23 22:35:00,1.71221,1.71254,1.71214,1.71254,8000000.0
2007-07-23 22:36:00,1.71269,1.71285,1.71262,1.71262,10000000.0
2007-07-23 22:37:00,1.71252,1.71271,1.71252,1.71265,7000000.0
2007-07-23 22:38:00,1.71288,1.71308,1.71288,1.71304,8000000.0
2007-07-23 22:39:00,1.71308,1.71312,1.71301,1.71305,10000000.0
2007-07-23 22:40:00,1.7131,1.7131,1.71287,1.71301,7000000.0
2007-07-23 22:41:00,1.71298,1.71308,1.71293,1.71306,8000000.0
2007-07-23 22:42:00,1.71296,1.71296,1.71275,1.71275,8000000.0
2007-07-23 22:43:00,1.71293,1.71309,1.71293,1.71308,9000000.0
2007-07-23 22:44:00,1.71294,1.71305,1.7127,1.71305,11000000.0
2007-07-23 22:45:00,1.71313,1.71349,1.71313,1.71327,11000000.0
2007-07-23 22:46:00,1.71299,1.71317,1.71284,1.71284,8000000.0
2007-07-23 22:47:00,1.71285,1.71303,1.71285,1.71288,11000000.0
2007-07-23 22:48:00,1.71294,1.71317,1.71291,1.71303,8000000.0
2007-07-23 22:49:00,1.71319,1.71341,1.71319,1.71341,7000000.0
2007-07-23 22:50:00,1.71356,1.71356,1.71337,1.71354,7000000.0
2007-07-23 22:51:00,1.71335,1.71346,1.71335,1.71335,10000000.0
2007-07-23 22:52:00,1.7132,1.7132,1.71297,1.71315,8000000.0
2007-07-23 22:53:00,1.71287,1.71287,1.71248,1.71248,7000000.0
2007-07-23 22:54:00,1.71272,1.71282,1.71264,1.71264,8000000.0
2007-07-23 22:55:00,1.71313,1.71333,1.71312,1.71312,7000000.0
2007-07-23 22:56:00,1.71339,1.71345,1.71329,1.71345,7000000.0
2007-07-23 22:57:00,1.71334,1.71334,1.71287,1.71313,7000000.0
2007-07-23 22:58:00,1.71261,1.71274,1.7122,1.71274,7000000.0
2007-07-23 22:59:00,1.71277,1.71277,1.71218,1.71218,7000000.0
2007-07-23 23:00:00,1.71287,1.71311,1.71285,1.71311,8000000.0
2007-07-23 23:01:00,1.71294,1.71316,1.71294,1.71305,8000000.0
2007-07-23 23:02:00,1.71304,1.71327,1.71304,1.71315,8000000.0
2007-07-23 23:03:00,1.71332,1.71332,1.71307,1.71307,7000000.0
2007-07-23 23:04:00,1.7132,1.7132,1.71298,1.713,8000000.0
2007-07-23 23:05:00,1.71296,1.71299,1.71287,1.71298,7000000.0
2007-07-23 23:06:00,1.71249,1.71291,1.71249,1.71252,9000000.0
2007-07-23 23:07:00,1.71272,1.71276,1.71256,1.71262,10000000.0
2007-07-23 23:08:00,1.71265,1.71306,1.71265,1.71304,7000000.0
2007-07-23 23:09:00,1.71307,1.71309,1.71296,1.71302,9000000.0
2007-07-23 23:10:00,1.71282,1.71289,1.71261,1.71289,11000000.0
2007-07-23 23:11:00,1.71263,1.71296,1.71263,1.71296,7000000.0
2007-07-23 23:12:00,1.71306,1.71307,1.71294,1.71303,7000000.0
2007-07-23 23:13:00,1.71305,1.71323,1.71303,1.71309,7000000.0
2007-07-23 23:14:00,1.71299,1.71299,1.71273,1.71298,8000000.0
2007-07-23 23:15:00,1.71295,1.71316,1.7129,1.71316,9000000.0
2007-07-23 23:16:00,1.71281,1.7131,1.71257,1.71259,11000000.0
2007-07-23 23:17:00,1.71246,1.71291,1.71246,1.7129,7000000.0
2007-07-23 23:18:00,1.71293,1.7131,1.71278,1.71278,8000000.0
2007-07-23 23:19:00,1.71275,1.71287,1.71272,1.71287,6000000.0
2007-07-23 23:20:00,1.713,1.713,1.71288,1.71288,9000000.0
2007-07-23 23:21:00,1.71292,1.71298,1.71274,1.7128,9000000.0
2007-07-23 23:22:00,1.71308,1.71323,1.71308,1.71312,11000000.0
2007-07-23 23:23:00,1.71292,1.71305,1.71256,1.71305,8000000.0
2007-07-23 23:24:00,1.71305,1.71334,1.71305,1.71334,7000000.0
2007-07-23 23:26:00,1.71262,1.7128,1.71262,1.71275,8000000.0
2007-07-23 23:27:00,1.71343,1.71348,1.71309,1.71331,9000000.0
2007-07-23 23:28:00,1.71339,1.71351,1.71332,1.71344,10000000.0
2007-07-23 23:29:00,1.7134,1.71351,1.71319,1.71322,9000000.0
2007-07-23 23:30:00,1.71347,1.71375,1.71342,1.71362,8000000.0
2007-07-23 23:31:00,1.71297,1.71322,1.71289,1.71322,7000000.0
2007-07-23 23:32:00,1.71328,1.71329,1.71319,1.71321,8000000.0
2007-07-23 23:33:00,1.71331,1.7134,1.7132,1.7132,7000000.0
2007-07-23 23:34:00,1.71319,1.71323,1.71265,1.71299,7000000.0
2007-07-23 23:35:00,1.71312,1.71312,1.71249,1.71249,9000000.0
2007-07-23 23:36:00,1.71323,1.71323,1.71296,1.71296,7000000.0
2007-07-23 23:37:00,1.71284,1.71323,1.71284,1.71323,9000000.0
2007-07-23 23:38:00,1.71314,1.71333,1.71314,1.71326,8000000.0
2007-07-23 23:39:00,1.71284,1.71295,1.71246,1.71248,10000000.0
2007-07-23 23:40:00,1.71298,1.71314,1.71294,1.71307,9000000.0
2007-07-23 23:41:00,1.71295,1.71304,1.71291,1.71294,8000000.0
2007-07-23 23:42:00,1.713,1.71301,1.71289,1.71298,7000000.0
2007-07-23 23:43:00,1.71295,1.71295,1.7127,1.71284,7000000.0
2007-07-23 23:44:00,1.71283,1.71291,1.71276,1.71276,7000000.0
2007-07-23 23:45:00,1.71292,1.71306,1.71292,1.71298,7000000.0
2007-07-23 23:46:00,1.71287,1.71312,1.71287,1.71309,8000000.0
2007-07-23 23:47:00,1.71281,1.71281,1.71213,1.71244,8000000.0
2007-07-23 23:48:00,1.71325,1.71337,1.71322,1.71323,7000000.0
2007-07-23 23:49:00,1.71329,1.71329,1.71304,1.71304,10000000.0
2007-07-23 23:50:00,1.71319,1.7133,1.71317,1.7133,3000000.0
2007-07-23 23:51:00,1.71325,1.71326,1.71307,1.71307,7000000.0
2007-07-23 23:52:00,1.71305,1.71333,1.71302,1.71333,11000000.0
2007-07-23 23:53:00,1.71321,1.71327,1.71265,1.71268,9000000.0
2007-07-23 23:54:00,1.71328,1.71331,1.71262,1.71331,6000000.0
2007-07-23 23:55:00,1.713,1.7132,1.713,1.7131,8000000.0
2007-07-23 23:56:00,1.71333,1.71343,1.71322,1.71327,8000000.0
2007-07-23 23:57:00,1.71325,1.71325,1.71302,1.71302,8000000.0
2007-07-23 23:58:00,1.71318,1.71334,1.71314,1.71333,7000000.0
2007-07-23 23:59:00,1.71302,1.7132,1.71281,1.7132,6000000.0
2007-07-24 00:00:00,1.71279,1.7131,1.71252,1.7131,7000000.0
2007-07-24 00:01:00,1.71308,1.71319,1.71297,1.71304,8000000.0
2007-07-24 00:02:00,1.71284,1.71314,1.71263,1.71297,8000000.0
2007-07-24 00:03:00,1.71316,1.71317,1.71297,1.71317,7000000.0
2007-07-24 00:04:00,1.71319,1.71324,1.71298,1.71308,7000000.0
2007-07-24 00:05:00,1.71297,1.71297,1.71274,1.71297,8000000.0
2007-07-24 00:06:00,1.71299,1.71317,1.71295,1.71299,10000000.0
2007-07-24 00:07:00,1.71298,1.71308,1.71288,1.713,8000000.0
2007-07-24 00:08:00,1.71294,1.71309,1.71288,1.71309,9000000.0
2007-07-24 00:09:00,1.71307,1.71307,1.71297,1.71302,8000000.0
2007-07-24 00:10:00,1.71296,1.71296,1.71277,1.71279,8000000.0
2007-07-24 00:11:00,1.7123,1.71237,1.71225,1.71235,9000000.0
2007-07-24 00:12:00,1.71272,1.71299,1.71272,1.71294,7000000.0
2007-07-24 00:13:00,1.71288,1.71296,1.71288,1.71296,7000000.0
2007-07-24 00:14:00,1.71319,1.71319,1.71305,1.71316,8000000.0
2007-07-24 00:15:00,1.71309,1.71328,1.71309,1.71326,8000000.0
2007-07-24 00:16:00,1.71352,1.7136,1.71348,1.71358,7000000.0
2007-07-24 00:17:00,1.71316,1.71317,1.71297,1.71297,10000000.0
2007-07-24 00:18:00,1.71307,1.71307,1.71288,1.71299,10000000.0
2007-07-24 00:19:00,1.71302,1.71302,1.71245,1.71261,7000000.0
2007-07-24 00:20:00,1.71291,1.7132,1.71291,1.7132,8000000.0
2007-07-24 00:21:00,1.71333,1.71358,1.71325,1.71358,7000000.0
2007-07-24 00:22:00,1.71317,1.7132,1.71315,1.71315,9000000.0
2007-07-24 00:23:00,1.71358,1.71358,1.71343,1.71345,11000000.0
2007-07-24 00:24:00,1.7133,1.7133,1.71304,1.71304,10000000.0
2007-07-24 00:25:00,1.7131,1.71325,1.71309,1.71314,8000000.0
2007-07-24 00:26:00,1.71316,1.71318,1.71305,1.71315,7000000.0
2007-07-24 00:27:00,1.71319,1.71319,1.71278,1.71278,10000000.0
2007-07-24 00:28:00,1.71263,1.71263,1.71249,1.71249,9000000.0
2007-07-24 00:29:00,1.71245,1.71266,1.7124,1.71256,7000000.0
2007-07-24 00:30:00,1.7124,1.71263,1.71233,1.71258,11000000.0
2007-07-24 00:31:00,1.7124,1.7124,1.71201,1.71218,10000000.0
2007-07-24 00:32:00,1.71233,1.71236,1.71223,1.71226,8000000.0
2007-07-24 00:33:00,1.71228,1.71236,1.71201,1.71222,10000000.0
2007-07-24 00:34:00,1.71223,1.71241,1.71216,1.7124,8000000.0
2007-07-24 00:35:00,1.71219,1.7124,1.71016,1.71192,8000000.0
2007-07-24 00:36:00,1.71234,1.71234,1.71206,1.7123,7000000.0
2007-07-24 00:37:00,1.71233,1.71234,1.71207,1.71209,7000000.0
2007-07-24 00:38:00,1.7121,1.71234,1.71189,1.71234,7000000.0
2007-07-24 00:39:00,1.71206,1.71223,1.71198,1.71223,7000000.0
2007-07-24 00:40:00,1.71201,1.71201,1.71093,1.71093,7000000.0
2007-07-24 00:41:00,1.71061,1.71086,1.71061,1.71081,10000000.0
2007-07-24 00:42:00,1.71091,1.71116,1.71037,1.71116,11000000.0
2007-07-24 00:43:00,1.71127,1.7114,1.71101,1.7114,7000000.0
2007-07-24 00:44:00,1.71139,1.71139,1.71088,1.71088,7000000.0
2007-07-24 00:45:00,1.71077,1.71077,1.7105,1.71064,11000000.0
2007-07-24 00:46:00,1.71038,1.71094,1.71035,1.71094,11000000.0
2007-07-24 00:47:00,1.71073,1.71079,1.71068,1.71077,7000000.0
2007-07-24 00:48:00,1.71068,1.71068,1.71029,1.71031,10000000.0
2007-07-24 00:49:00,1.70976,1.70976,1.7095,1.70955,7000000.0
2007-07-24 00:50:00,1.70971,1.70984,1.70959,1.70959,8000000.0
2007-07-24 00:51:00,1.70951,1.70966,1.70937,1.70966,6000000.0
2007-07-24 00:52:00,1.70963,1.70972,1.70951,1.70971,8000000.0
2007-07-24 00:53:00,1.70993,1.71034,1.70993,1.71026,8000000.0
2007-07-24 00:54:00,1.71054,1.71061,1.71046,1.71052,8000000.0
2007-07-24 00:55:00,1.71062,1.71062,1.7101,1.71032,7000000.0
2007-07-24 00:56:00,1.70992,1.71068,1.70992,1.71068,7000000.0
2007-07-24 00:57:00,1.71003,1.71018,1.70989,1.71018,6000000.0
2007-07-24 00:58:00,1.71057,1.71061,1.71048,1.71058,8000000.0
2007-07-24 00:59:00,1.70993,1.71044,1.70993,1.71,8000000.0
2007-07-24 01:00:00,1.71082,1.71101,1.71075,1.71075,9000000.0
2007-07-24 01:01:00,1.71054,1.71083,1.71054,1.71081,9000000.0
2007-07-24 01:02:00,1.71086,1.71086,1.71041,1.71058,8000000.0
2007-07-24 01:03:00,1.71068,1.7111,1.71068,1.7111,7000000.0
2007-07-24 01:04:00,1.71106,1.71108,1.71096,1.71098,8000000.0
2007-07-24 01:05:00,1.71118,1.71118,1.71105,1.71111,8000000.0
2007-07-24 01:06:00,1.71109,1.71109,1.71075,1.71075,8000000.0
2007-07-24 01:07:00,1.71073,1.71073,1.71052,1.71055,10000000.0
2007-07-24 01:08:00,1.71029,1.71039,1.70988,1.70988,8000000.0
2007-07-24 01:09:00,1.71051,1.71054,1.71038,1.7104,7000000.0
2007-07-24 01:10:00,1.7104,1.71056,1.71036,1.71049,11000000.0
2007-07-24 01:11:00,1.71058,1.71061,1.71053,1.71053,8000000.0
2007-07-24 01:12:00,1.71028,1.71028,1.71005,1.71012,11000000.0
2007-07-24 01:13:00,1.71015,1.71027,1.71007,1.71024,7000000.0
2007-07-24 01:14:00,1.71038,1.71083,1.71038,1.71083,8000000.0
2007-07-24 01:15:00,1.71071,1.71084,1.71066,1.71071,10000000.0
2007-07-24 01:16:00,1.71076,1.71076,1.71055,1.71065,9000000.0
2007-07-24 01:17:00,1.7108,1.71102,1.71079,1.71102,7000000.0
2007-07-24 01:18:00,1.71092,1.71097,1.71081,1.71097,8000000.0
2007-07-24 01:19:00,1.71116,1.71195,1.71116,1.71193,7000000.0
2007-07-24 01:20:00,1.71178,1.71203,1.71178,1.71199,8000000.0
2007-07-24 01:21:00,1.71217,1.71235,1.71194,1.7121,7000000.0
2007-07-24 01:22:00,1.71197,1.71202,1.71187,1.71189,7000000.0
2007-07-24 01:23:00,1.71119,1.71139,1.71107,1.71107,7000000.0
2007-07-24 01:24:00,1.71139,1.71139,1.71115,1.71121,11000000.0
2007-07-24 01:25:00,1.71121,1.71123,1.71104,1.7112,7000000.0
2007-07-24 01:26:00,1.7111,1.7111,1.71086,1.71086,8000000.0
2007-07-24 01:27:00,1.71095,1.71097,1.71055,1.71055,8000000.0
2007-07-24 01:28:00,1.71031,1.71095,1.71031,1.71095,8000000.0
2007-07-24 01:29:00,1.71057,1.71072,1.71056,1.71072,5000000.0
2007-07-24 01:30:00,1.71047,1.71085,1.71046,1.71085,7000000.0
2007-07-24 01:31:00,1.71084,1.71086,1.71058,1.71086,10000000.0
2007-07-24 01:32:00,1.71079,1.71087,1.71034,1.71037,9000000.0
2007-07-24 01:33:00,1.71028,1.71043,1.71027,1.71034,8000000.0
2007-07-24 01:34:00,1.71029,1.71064,1.71029,1.71064,11000000.0
2007-07-24 01:35:00,1.71079,1.71091,1.71074,1.71091,11000000.0
2007-07-24 01:36:00,1.71094,1.71101,1.71078,1.71101,10000000.0
2007-07-24 01:37:00,1.71103,1.71105,1.71096,1.71104,8000000.0
2007-07-24 01:38:00,1.71092,1.71117,1.71092,1.71111,7000000.0
2007-07-24 01:39:00,1.71125,1.71125,1.71066,1.71066,6000000.0
2007-07-24 01:40:00,1.71061,1.71082,1.71038,1.71082,11000000.0
2007-07-24 01:41:00,1.71071,1.71071,1.71047,1.71047,7000000.0
2007-07-24 01:42:00,1.71068,1.71071,1.71048,1.71071,9000000.0
2007-07-24 01:43:00,1.71064,1.71069,1.71056,1.71059,8000000.0
2007-07-24 01:44:00,1.71067,1.71083,1.71058,1.71058,8000000.0
2007-07-24 01:45:00,1.71067,1.71084,1.71059,1.71059,9000000.0
2007-07-24 01:46:00,1.71068,1.71068,1.71039,1.7104,7000000.0
2007-07-24 01:47:00,1.71043,1.71073,1.71041,1.71041,8000000.0
2007-07-24 01:48:00,1.71032,1.71056,1.71032,1.71056,8000000.0
2007-07-24 01:49:00,1.71049,1.71083,1.71049,1.71083,9000000.0
2007-07-24 01:50:00,1.71104,1.71128,1.71086,1.71115,7000000.0
2007-07-24 01:51:00,1.71148,1.71148,1.71123,1.71123,8000000.0
2007-07-24 01:52:00,1.71122,1.71157,1.71116,1.71148,8000000.0
2007-07-24 01:53:00,1.71167,1.7117,1.71117,1.71124,10000000.0
2007-07-24 01:54:00,1.71132,1.71152,1.71117,1.7115,10000000.0
2007-07-24 01:55:00,1.71151,1.71184,1.71151,1.71179,8000000.0
2007-07-24 01:56:00,1.7123,1.71288,1.71089,1.71203,10000000.0
2007-07-24 01:57:00,1.71195,1.71195,1.7117,1.71187,5000000.0
2007-07-24 01:58:00,1.71194,1.71218,1.71194,1.7121,8000000.0
2007-07-24 01:59:00,1.71228,1.71237,1.71222,1.71236,10000000.0
2007-07-24 02:00:00,1.71208,1.71208,1.71189,1.71192,7000000.0
2007-07-24 02:01:00,1.712,1.712,1.71148,1.71155,10000000.0
2007-07-24 02:02:00,1.71139,1.71153,1.71136,1.71136,13000000.0
2007-07-24 02:03:00,1.71147,1.71178,1.71147,1.71178,17000000.0
2007-07-24 02:04:00,1.71197,1.7123,1.71197,1.7123,3000000.0
2007-07-24 02:05:00,1.71228,1.71228,1.71207,1.71218,9000000.0
2007-07-24 02:06:00,1.71197,1.71206,1.71194,1.71194,7000000.0
2007-07-24 02:07:00,1.71184,1.71208,1.71184,1.71198,13000000.0
2007-07-24 02:08:00,1.71208,1.7122,1.71206,1.71209,16000000.0
2007-07-24 02:09:00,1.71209,1.71228,1.71208,1.71228,10000000.0
2007-07-24 02:10:00,1.71225,1.71225,1.71188,1.71192,8000000.0
2007-07-24 02:11:00,1.71217,1.71217,1.71193,1.71198,7000000.0
2007-07-24 02:12:00,1.71209,1.71209,1.71181,1.71199,14000000.0
2007-07-24 02:13:00,1.71235,1.71245,1.71224,1.71234,7000000.0
2007-07-24 02:14:00,1.71233,1.71233,1.71228,1.71228,7000000.0
2007-07-24 02:15:00,1.71226,1.71227,1.71183,1.71183,7000000.0
2007-07-24 02:16:00,1.71206,1.71213,1.7118,1.71186,8000000.0
2007-07-24 02:17:00,1.7116,1.71182,1.7116,1.71175,7000000.0
2007-07-24 02:18:00,1.71173,1.7118,1.71161,1.7118,11000000.0
2007-07-24 02:19:00,1.71181,1.71181,1.71164,1.71164,7000000.0
2007-07-24 02:20:00,1.71143,1.71176,1.71143,1.71176,12000000.0
2007-07-24 02:21:00,1.71185,1.71199,1.71185,1.71199,12000000.0
2007-07-24 02:22:00,1.71187,1.71187,1.71128,1.71128,7000000.0
2007-07-24 02:23:00,1.71134,1.71141,1.71133,1.71133,9000000.0
2007-07-24 02:24:00,1.71125,1.71136,1.71108,1.7111,8000000.0
2007-07-24 02:25:00,1.71127,1.71132,1.71122,1.71128,16000000.0
2007-07-24 02:26:00,1.71127,1.7113,1.71095,1.71095,20000000.0
2007-07-24 02:27:00,1.71088,1.71104,1.71084,1.71104,18000000.0
2007-07-24 02:28:00,1.711,1.71119,1.71079,1.71119,7000000.0
2007-07-24 02:29:00,1.71112,1.71135,1.71111,1.71135,10000000.0
2007-07-24 02:30:00,1.7115,1.71172,1.71122,1.71172,10000000.0
2007-07-24 02:31:00,1.71221,1.71221,1.71178,1.71207,9000000.0
2007-07-24 02:32:00,1.71189,1.71189,1.71172,1.71176,15000000.0
2007-07-24 02:33:00,1.71168,1.71177,1.71166,1.7117,14000000.0
2007-07-24 02:34:00,1.71163,1.71163,1.71141,1.71155,6000000.0
2007-07-24 02:35:00,1.71172,1.71196,1.71172,1.71196,7000000.0
2007-07-24 02:36:00,1.71226,1.71226,1.71178,1.71178,8000000.0
2007-07-24 02:37:00,1.71171,1.71176,1.71162,1.71162,7000000.0
2007-07-24 02:38:00,1.71196,1.71205,1.71183,1.71183,7000000.0
2007-07-24 02:39:00,1.71148,1.71172,1.71148,1.71172,13000000.0
2007-07-24 02:40:00,1.71192,1.71205,1.71191,1.71203,11000000.0
2007-07-24 02:41:00,1.71194,1.71196,1.71165,1.71165,10000000.0
2007-07-24 02:42:00,1.7115,1.71179,1.7115,1.71154,11000000.0
2007-07-24 02:43:00,1.71161,1.71174,1.71161,1.71169,8000000.0
2007-07-24 02:44:00,1.71202,1.71205,1.71189,1.71189,10000000.0
2007-07-24 02:45:00,1.71173,1.71173,1.71062,1.71062,10000000.0
2007-07-24 02:46:00,1.71075,1.71105,1.71075,1.71102,8000000.0
2007-07-24 02:47:00,1.71094,1.71138,1.71094,1.71138,8000000.0
2007-07-24 02:48:00,1.71118,1.71118,1.71058,1.71058,11000000.0
2007-07-24 02:49:00,1.71051,1.71099,1.71051,1.71089,10000000.0
2007-07-24 02:50:00,1.71077,1.71113,1.71077,1.71113,8000000.0
2007-07-24 02:51:00,1.71096,1.71127,1.71096,1.71101,10000000.0
2007-07-24 02:52:00,1.71052,1.71052,1.71017,1.71017,5000000.0
2007-07-24 02:53:00,1.70995,1.70995,1.70906,1.70906,8000000.0
2007-07-24 02:54:00,1.70915,1.70915,1.70898,1.70911,7000000.0
2007-07-24 02:55:00,1.70946,1.70959,1.70926,1.70959,8000000.0
2007-07-24 02:56:00,1.70984,1.71022,1.70971,1.71022,7000000.0
2007-07-24 02:57:00,1.70996,1.70999,1.70959,1.70976,8000000.0
2007-07-24 02:58:00,1.70948,1.70965,1.70915,1.70915,12000000.0
2007-07-24 02:59:00,1.70926,1.70947,1.70926,1.70944,19000000.0
2007-07-24 03:00:00,1.70932,1.7096,1.7092,1.7096,7000000.0
2007-07-24 03:01:00,1.70964,1.70964,1.709,1.709,10000000.0
2007-07-24 03:02:00,1.70888,1.70946,1.70888,1.70946,8000000.0
2007-07-24 03:03:00,1.70929,1.70931,1.70895,1.70896,11000000.0
2007-07-24 03:04:00,1.70875,1.70883,1.70866,1.70869,7000000.0
2007-07-24 03:05:00,1.70891,1.70903,1.70883,1.70903,10000000.0
2007-07-24 03:06:00,1.70924,1.70924,1.70889,1.7089,11000000.0
2007-07-24 03:07:00,1.70901,1.70925,1.70901,1.70925,7000000.0
2007-07-24 03:08:00,1.70936,1.70936,1.70904,1.70919,8000000.0
2007-07-24 03:09:00,1.70939,1.70956,1.70939,1.70956,10000000.0
2007-07-24 03:10:00,1.70934,1.70934,1.70894,1.70926,10000000.0
2007-07-24 03:11:00,1.70943,1.70943,1.70926,1.70933,8000000.0
2007-07-24 03:12:00,1.70939,1.70941,1.70928,1.70939,7000000.0
2007-07-24 03:13:00,1.70932,1.70937,1.70911,1.70911,10000000.0
2007-07-24 03:14:00,1.70931,1.70943,1.70929,1.70931,7000000.0
2007-07-24 03:15:00,1.70933,1.70942,1.70887,1.70936,11000000.0
2007-07-24 03:16:00,1.70945,1.70977,1.70945,1.70977,7000000.0
2007-07-24 03:17:00,1.7098,1.70994,1.7096,1.70994,8000000.0
2007-07-24 03:18:00,1.70993,1.71006,1.70993,1.70994,8000000.0
2007-07-24 03:19:00,1.70984,1.71015,1.70984,1.70993,7000000.0
2007-07-24 03:20:00,1.70999,1.70999,1.70958,1.70958,7000000.0
2007-07-24 03:21:00,1.70951,1.70957,1.70937,1.70943,7000000.0
2007-07-24 03:22:00,1.70954,1.70984,1.70948,1.70984,8000000.0
2007-07-24 03:23:00,1.70989,1.71005,1.70987,1.70987,9000000.0
2007-07-24 03:24:00,1.70977,1.70979,1.70974,1.70979,7000000.0
2007-07-24 03:25:00,1.7094,1.70954,1.70906,1.70908,23000000.0
2007-07-24 03:26:00,1.70969,1.70969,1.70944,1.70965,8000000.0
2007-07-24 03:27:00,1.70976,1.70984,1.7096,1.70973,7000000.0
2007-07-24 03:28:00,1.70993,1.71,1.70993,1.71,7000000.0
2007-07-24 03:29:00,1.71008,1.71014,1.70997,1.71007,7000000.0
2007-07-24 03:30:00,1.71,1.71015,1.70992,1.71015,8000000.0
2007-07-24 03:31:00,1.70985,1.71006,1.70965,1.70965,8000000.0
2007-07-24 03:32:00,1.70951,1.70951,1.70943,1.70946,10000000.0
2007-07-24 03:33:00,1.70972,1.70972,1.70945,1.70968,7000000.0
2007-07-24 03:34:00,1.70926,1.70926,1.70898,1.70898,11000000.0
2007-07-24 03:35:00,1.70885,1.70892,1.70867,1.70884,8000000.0
2007-07-24 03:36:00,1.7093,1.70934,1.7092,1.70932,7000000.0
2007-07-24 03:37:00,1.709,1.70917,1.70889,1.70889,8000000.0
2007-07-24 03:38:00,1.70909,1.70924,1.70896,1.70924,8000000.0
2007-07-24 03:39:00,1.70918,1.70918,1.70887,1.70887,9000000.0
2007-07-24 03:40:00,1.70869,1.70869,1.7084,1.7084,11000000.0
2007-07-24 03:41:00,1.70786,1.70811,1.70786,1.70811,8000000.0
2007-07-24 03:42:00,1.70806,1.70806,1.70764,1.70764,7000000.0
2007-07-24 03:43:00,1.70753,1.70761,1.70719,1.70719,9000000.0
2007-07-24 03:44:00,1.70757,1.70766,1.70736,1.70736,7000000.0
2007-07-24 03:45:00,1.70735,1.70735,1.70698,1.70698,7000000.0
2007-07-24 03:46:00,1.70705,1.70717,1.70703,1.70713,8000000.0
2007-07-24 03:47:00,1.70635,1.70702,1.70633,1.70702,9000000.0
2007-07-24 03:48:00,1.70738,1.70746,1.70725,1.70737,11000000.0
2007-07-24 03:49:00,1.70724,1.70733,1.7071,1.70728,23000000.0
2007-07-24 03:50:00,1.70743,1.70743,1.70723,1.70723,9000000.0
2007-07-24 03:51:00,1.70723,1.7075,1.70723,1.7075,8000000.0
2007-07-24 03:52:00,1.7077,1.7077,1.70734,1.70748,9000000.0
2007-07-24 03:53:00,1.7074,1.70753,1.70737,1.7074,8000000.0
2007-07-24 03:54:00,1.7075,1.70751,1.7072,1.70732,9000000.0
2007-07-24 03:55:00,1.70681,1.70699,1.70681,1.70686,10000000.0
2007-07-24 03:56:00,1.70716,1.70732,1.70708,1.70731,5000000.0
2007-07-24 03:57:00,1.70691,1.70709,1.70691,1.70709,9000000.0
2007-07-24 03:58:00,1.70701,1.70722,1.70696,1.70716,8000000.0
2007-07-24 03:59:00,1.70718,1.7073,1.70708,1.70727,7000000.0
2007-07-24 04:00:00,1.70745,1.70748,1.70722,1.70745,18000000.0
2007-07-24 04:01:00,1.70658,1.707,1.70646,1.70646,8000000.0
2007-07-24 04:02:00,1.70735,1.70754,1.7073,1.7073,5000000.0
2007-07-24 04:03:00,1.7071,1.7071,1.70628,1.70628,12000000.0
2007-07-24 04:04:00,1.70611,1.70627,1.70611,1.70627,9000000.0
2007-07-24 04:05:00,1.70636,1.70684,1.70636,1.7064,7000000.0
2007-07-24 04:06:00,1.70653,1.70658,1.7062,1.7062,10000000.0
2007-07-24 04:07:00,1.70616,1.70659,1.70616,1.70659,7000000.0
2007-07-24 04:08:00,1.70663,1.70663,1.70654,1.70654,10000000.0
2007-07-24 04:09:00,1.70639,1.70655,1.70631,1.70631,8000000.0
2007-07-24 04:10:00,1.70612,1.70639,1.70612,1.70634,8000000.0
2007-07-24 04:11:00,1.70653,1.70656,1.70638,1.70638,8000000.0
2007-07-24 04:12:00,1.70647,1.70652,1.7064,1.70643,7000000.0
2007-07-24 04:13:00,1.7063,1.70645,1.7063,1.70642,8000000.0
2007-07-24 04:14:00,1.70622,1.7064,1.70612,1.7064,7000000.0
2007-07-24 04:15:00,1.7065,1.70661,1.70646,1.70648,8000000.0
2007-07-24 04:16:00,1.70637,1.70637,1.70615,1.70633,7000000.0
2007-07-24 04:17:00,1.70609,1.70609,1.70582,1.70598,19000000.0
2007-07-24 04:18:00,1.70593,1.70594,1.7058,1.70594,8000000.0
2007-07-24 04:19:00,1.70566,1.70618,1.70565,1.70618,21000000.0
2007-07-24 04:20:00,1.70563,1.70612,1.70563,1.70592,11000000.0
2007-07-24 04:21:00,1.70617,1.70617,1.70594,1.70599,8000000.0
2007-07-24 04:22:00,1.70585,1.70585,1.70528,1.70528,8000000.0
2007-07-24 04:23:00,1.70484,1.705,1.70454,1.705,9000000.0
2007-07-24 04:24:00,1.7051,1.7051,1.70481,1.705,12000000.0
2007-07-24 04:25:00,1.70478,1.70479,1.70473,1.70474,9000000.0
2007-07-24 04:26:00,1.70446,1.70451,1.70438,1.7044,8000000.0
2007-07-24 04:27:00,1.70435,1.70455,1.70428,1.70453,9000000.0
2007-07-24 04:28:00,1.70451,1.70452,1.70445,1.7045,14000000.0
2007-07-24 04:29:00,1.70427,1.70446,1.70423,1.70441,16000000.0
2007-07-24 04:30:00,1.70457,1.70472,1.70453,1.70455,25000000.0
2007-07-24 04:31:00,1.70439,1.70439,1.70421,1.70425,8000000.0
2007-07-24 04:32:00,1.70431,1.70452,1.70428,1.70452,8000000.0
2007-07-24 04:33:00,1.70469,1.70485,1.70469,1.70481,5000000.0
2007-07-24 04:34:00,1.70499,1.70507,1.70496,1.70499,10000000.0
2007-07-24 04:35:00,1.70494,1.7053,1.70494,1.70516,9000000.0
2007-07-24 04:36:00,1.70541,1.7058,1.70541,1.7058,7000000.0
2007-07-24 04:37:00,1.70576,1.70576,1.70501,1.70501,7000000.0
2007-07-24 04:38:00,1.70515,1.70531,1.70508,1.70531,8000000.0
2007-07-24 04:39:00,1.70547,1.70557,1.70533,1.70548,9000000.0
2007-07-24 04:40:00,1.70567,1.7057,1.70517,1.70544,9000000.0
2007-07-24 04:41:00,1.70569,1.70602,1.70557,1.70602,9000000.0
2007-07-24 04:42:00,1.70611,1.70665,1.70611,1.70665,11000000.0
2007-07-24 04:43:00,1.70642,1.70643,1.70627,1.70629,9000000.0
2007-07-24 04:44:00,1.70575,1.70602,1.70568,1.70602,8000000.0
2007-07-24 04:45:00,1.70627,1.70635,1.70618,1.70631,9000000.0
2007-07-24 04:46:00,1.70677,1.70786,1.70677,1.70739,7000000.0
2007-07-24 04:47:00,1.70707,1.70739,1.70707,1.70732,8000000.0
2007-07-24 04:48:00,1.70676,1.70699,1.70658,1.70658,8000000.0
2007-07-24 04:49:00,1.70659,1.70684,1.70642,1.70684,8000000.0
2007-07-24 04:50:00,1.70672,1.70678,1.7066,1.7066,7000000.0
2007-07-24 04:51:00,1.70666,1.7067,1.7065,1.7065,15000000.0
2007-07-24 04:52:00,1.70679,1.7068,1.70669,1.7068,8000000.0
2007-07-24 04:53:00,1.70675,1.70688,1.70675,1.70677,8000000.0
2007-07-24 04:54:00,1.70676,1.70679,1.70666,1.70668,11000000.0
2007-07-24 04:55:00,1.70705,1.70747,1.70705,1.70738,9000000.0
2007-07-24 04:56:00,1.70743,1.70743,1.70713,1.70713,12000000.0
2007-07-24 04:57:00,1.70736,1.70736,1.70725,1.70728,7000000.0
2007-07-24 04:58:00,1.70714,1.70725,1.70706,1.70723,9000000.0
2007-07-24 04:59:00,1.70762,1.70771,1.70756,1.70768,12000000.0
2007-07-24 05:00:00,1.70751,1.7076,1.70748,1.7076,9000000.0
2007-07-24 05:01:00,1.70784,1.70797,1.70781,1.70797,7000000.0
2007-07-24 05:02:00,1.70807,1.70872,1.70807,1.70868,7000000.0
2007-07-24 05:03:00,1.70853,1.7087,1.70853,1.7087,8000000.0
2007-07-24 05:04:00,1.70858,1.70864,1.70845,1.70864,6000000.0
2007-07-24 05:05:00,1.70899,1.71036,1.70899,1.71036,7000000.0
2007-07-24 05:06:00,1.71091,1.71137,1.71091,1.71128,8000000.0
2007-07-24 05:07:00,1.71127,1.71151,1.71127,1.71151,10000000.0
2007-07-24 05:08:00,1.71125,1.71126,1.71062,1.71062,10000000.0
2007-07-24 05:09:00,1.71045,1.7106,1.71045,1.71048,16000000.0
2007-07-24 05:10:00,1.71027,1.71045,1.71027,1.71039,12000000.0
2007-07-24 05:11:00,1.71051,1.71074,1.71051,1.71053,11000000.0
2007-07-24 05:12:00,1.71111,1.7112,1.71099,1.71099,16000000.0
2007-07-24 05:13:00,1.71123,1.71181,1.71123,1.71134,9000000.0
2007-07-24 05:14:00,1.71093,1.71143,1.71093,1.71143,12000000.0
2007-07-24 05:15:00,1.71151,1.71151,1.71133,1.71133,8000000.0
2007-07-24 05:16:00,1.71117,1.71118,1.71095,1.71095,11000000.0
2007-07-24 05:17:00,1.71078,1.7108,1.71048,1.71048,9000000.0
2007-07-24 05:18:00,1.71026,1.71047,1.71026,1.71043,16000000.0
2007-07-24 05:19:00,1.71064,1.71077,1.7106,1.7106,9000000.0
2007-07-24 05:20:00,1.71047,1.71051,1.71036,1.71036,11000000.0
2007-07-24 05:21:00,1.71035,1.71051,1.71028,1.71036,8000000.0
2007-07-24 05:22:00,1.71026,1.71026,1.71005,1.71005,28000000.0
2007-07-24 05:23:00,1.71025,1.71025,1.71009,1.71009,7000000.0
2007-07-24 05:24:00,1.71023,1.71023,1.70969,1.70969,8000000.0
2007-07-24 05:25:00,1.7096,1.70973,1.70945,1.7097,47000000.0
2007-07-24 05:26:00,1.70949,1.70949,1.70829,1.70829,38000000.0
2007-07-24 05:27:00,1.70813,1.7084,1.7081,1.7084,7000000.0
2007-07-24 05:28:00,1.70873,1.70873,1.70857,1.70857,22000000.0
2007-07-24 05:29:00,1.70809,1.70814,1.70802,1.70813,11000000.0
2007-07-24 05:30:00,1.70779,1.70784,1.70779,1.70779,7000000.0
2007-07-24 05:31:00,1.70814,1.70826,1.70807,1.70807,8000000.0
2007-07-24 05:32:00,1.70798,1.70808,1.70796,1.70796,10000000.0
2007-07-24 05:33:00,1.70786,1.70793,1.70765,1.70793,10000000.0
2007-07-24 05:34:00,1.70799,1.70848,1.70799,1.70848,8000000.0
2007-07-24 05:35:00,1.70867,1.70895,1.70865,1.70873,10000000.0
2007-07-24 05:36:00,1.7087,1.7087,1.70847,1.70847,15000000.0
2007-07-24 05:37:00,1.70842,1.70842,1.70829,1.70842,11000000.0
2007-07-24 05:38:00,1.70837,1.70839,1.70821,1.70839,11000000.0
2007-07-24 05:39:00,1.70878,1.70883,1.70827,1.70858,7000000.0
2007-07-24 05:40:00,1.70861,1.70895,1.70861,1.70884,9000000.0
2007-07-24 05:41:00,1.70857,1.70863,1.70803,1.70803,9000000.0
2007-07-24 05:42:00,1.70814,1.70818,1.70813,1.70818,16000000.0
2007-07-24 05:43:00,1.7083,1.70858,1.70827,1.70831,8000000.0
2007-07-24 05:44:00,1.70835,1.70835,1.70819,1.70819,9000000.0
2007-07-24 05:45:00,1.70803,1.70803,1.70758,1.70758,13000000.0
2007-07-24 05:46:00,1.70758,1.70769,1.70758,1.70767,10000000.0
2007-07-24 05:47:00,1.70775,1.70788,1.70775,1.70787,15000000.0
2007-07-24 05:48:00,1.70791,1.70791,1.70747,1.70782,8000000.0
2007-07-24 05:49:00,1.70789,1.70789,1.70767,1.70776,8000000.0
2007-07-24 05:50:00,1.70756,1.70756,1.70742,1.70752,13000000.0
2007-07-24 05:51:00,1.70754,1.70775,1.70747,1.70775,30000000.0
2007-07-24 05:52:00,1.70789,1.70803,1.70783,1.70785,15000000.0
2007-07-24 05:53:00,1.70776,1.70825,1.70776,1.70819,8000000.0
2007-07-24 05:54:00,1.70822,1.70822,1.70808,1.70808,16000000.0
2007-07-24 05:55:00,1.70794,1.7082,1.70791,1.70801,11000000.0
2007-07-24 05:56:00,1.70794,1.70838,1.70794,1.70838,9000000.0
2007-07-24 05:57:00,1.70813,1.70827,1.70798,1.70798,11000000.0
2007-07-24 05:58:00,1.70798,1.70798,1.70764,1.70774,6000000.0
2007-07-24 05:59:00,1.7078,1.70795,1.70777,1.70791,12000000.0
2007-07-24 06:00:00,1.70785,1.70787,1.70728,1.70728,25000000.0
2007-07-24 06:01:00,1.70783,1.70805,1.70778,1.70778,16000000.0
2007-07-24 06:02:00,1.70776,1.70802,1.70776,1.70791,13000000.0
2007-07-24 06:03:00,1.70809,1.70816,1.70802,1.7081,7000000.0
2007-07-24 06:04:00,1.70776,1.70804,1.70776,1.70804,11000000.0
2007-07-24 06:05:00,1.70813,1.70813,1.70791,1.70807,9000000.0
2007-07-24 06:06:00,1.70802,1.70841,1.70802,1.70834,8000000.0
2007-07-24 06:07:00,1.70838,1.70838,1.70819,1.70824,10000000.0
2007-07-24 06:08:00,1.70806,1.70806,1.70794,1.70799,8000000.0
2007-07-24 06:09:00,1.70722,1.70725,1.7072,1.70725,10000000.0
2007-07-24 06:10:00,1.70814,1.70814,1.70802,1.70809,8000000.0
2007-07-24 06:11:00,1.70807,1.70809,1.7079,1.70801,7000000.0
2007-07-24 06:12:00,1.70797,1.708,1.70782,1.708,10000000.0
2007-07-24 06:13:00,1.7081,1.70835,1.7081,1.70835,15000000.0
2007-07-24 06:14:00,1.70841,1.70841,1.70821,1.70831,7000000.0
2007-07-24 06:15:00,1.70839,1.70841,1.70821,1.70841,18000000.0
2007-07-24 06:16:00,1.70752,1.70773,1.70737,1.70737,11000000.0
2007-07-24 06:17:00,1.70749,1.70753,1.70725,1.70725,7000000.0
2007-07-24 06:18:00,1.70839,1.70845,1.70817,1.70838,7000000.0
2007-07-24 06:19:00,1.70817,1.70817,1.70787,1.708,12000000.0
2007-07-24 06:20:00,1.70801,1.70805,1.70791,1.70804,18000000.0
2007-07-24 06:21:00,1.70773,1.70814,1.70768,1.70814,26000000.0
2007-07-24 06:22:00,1.70814,1.70826,1.70806,1.70817,11000000.0
2007-07-24 06:23:00,1.70745,1.70772,1.70742,1.70764,11000000.0
2007-07-24 06:24:00,1.70809,1.70816,1.70803,1.70816,11000000.0
2007-07-24 06:25:00,1.70816,1.70827,1.7081,1.7081,10000000.0
2007-07-24 06:26:00,1.70834,1.70836,1.70831,1.70832,7000000.0
2007-07-24 06:27:00,1.70841,1.70848,1.70832,1.70848,8000000.0
2007-07-24 06:28:00,1.70842,1.70842,1.70832,1.70832,7000000.0
2007-07-24 06:29:00,1.70833,1.70839,1.70833,1.70834,9000000.0
2007-07-24 06:30:00,1.7083,1.7084,1.70826,1.70826,8000000.0
2007-07-24 06:31:00,1.70823,1.70826,1.70812,1.70823,20000000.0
2007-07-24 06:32:00,1.70824,1.70828,1.70806,1.70828,31000000.0
2007-07-24 06:33:00,1.70825,1.70825,1.708,1.70802,17000000.0
2007-07-24 06:34:00,1.70798,1.70809,1.70778,1.70778,9000000.0
2007-07-24 06:35:00,1.70793,1.70805,1.70784,1.70805,8000000.0
2007-07-24 06:36:00,1.70819,1.70825,1.70806,1.70806,10000000.0
2007-07-24 06:37:00,1.70808,1.70814,1.70795,1.70814,7000000.0
2007-07-24 06:38:00,1.70824,1.70824,1.70802,1.70815,8000000.0
2007-07-24 06:39:00,1.70827,1.70827,1.70819,1.70822,12000000.0
2007-07-24 06:40:00,1.70798,1.70798,1.7078,1.70792,8000000.0
2007-07-24 06:41:00,1.70806,1.70806,1.70788,1.70788,7000000.0
2007-07-24 06:42:00,1.70789,1.70794,1.70777,1.70788,7000000.0
2007-07-24 06:43:00,1.7079,1.708,1.70775,1.708,9000000.0
2007-07-24 06:44:00,1.70816,1.70816,1.70805,1.7081,11000000.0
2007-07-24 06:45:00,1.70815,1.70823,1.70815,1.7082,8000000.0
2007-07-24 06:46:00,1.70817,1.70829,1.70814,1.70826,8000000.0
2007-07-24 06:47:00,1.70835,1.7085,1.70652,1.7084,10000000.0
2007-07-24 06:48:00,1.70833,1.70857,1.7082,1.7082,8000000.0
2007-07-24 06:49:00,1.70814,1.70861,1.70814,1.7086,11000000.0
2007-07-24 06:50:00,1.70851,1.70851,1.70819,1.70819,9000000.0
2007-07-24 06:51:00,1.70816,1.70827,1.70814,1.70827,11000000.0
2007-07-24 06:52:00,1.70859,1.70861,1.7085,1.7085,7000000.0
2007-07-24 06:53:00,1.70856,1.70856,1.70838,1.70838,8000000.0
2007-07-24 06:54:00,1.70839,1.70847,1.70834,1.70847,11000000.0
2007-07-24 06:55:00,1.7083,1.7083,1.70804,1.70804,8000000.0
2007-07-24 06:56:00,1.70794,1.70797,1.70767,1.70769,13000000.0
2007-07-24 06:57:00,1.70765,1.70781,1.70763,1.70781,7000000.0
2007-07-24 06:58:00,1.70793,1.70806,1.70791,1.708,16000000.0
2007-07-24 06:59:00,1.70783,1.70783,1.70748,1.70748,11000000.0
2007-07-24 07:00:00,1.70756,1.70764,1.70749,1.70762,8000000.0
2007-07-24 07:01:00,1.70749,1.70753,1.70735,1.70753,14000000.0
2007-07-24 07:02:00,1.70769,1.70781,1.70769,1.70771,18000000.0
2007-07-24 07:03:00,1.70753,1.70778,1.70753,1.70778,8000000.0
2007-07-24 07:04:00,1.70765,1.70765,1.70737,1.70737,8000000.0
2007-07-24 07:05:00,1.70741,1.70765,1.70741,1.70758,10000000.0
2007-07-24 07:06:00,1.70766,1.70768,1.70752,1.70768,8000000.0
2007-07-24 07:07:00,1.70757,1.70767,1.70749,1.70749,15000000.0
2007-07-24 07:08:00,1.70746,1.70753,1.7074,1.70753,18000000.0
2007-07-24 07:09:00,1.70754,1.70767,1.70752,1.70767,7000000.0
2007-07-24 07:10:00,1.70775,1.7078,1.70769,1.70776,18000000.0
2007-07-24 07:11:00,1.7076,1.70764,1.70747,1.70748,11000000.0
2007-07-24 07:12:00,1.70753,1.70753,1.70731,1.70731,11000000.0
2007-07-24 07:13:00,1.70731,1.70752,1.70731,1.70746,9000000.0
2007-07-24 07:14:00,1.7075,1.70752,1.70739,1.7075,12000000.0
2007-07-24 07:15:00,1.70692,1.7074,1.70692,1.70721,7000000.0
2007-07-24 07:16:00,1.70758,1.70758,1.70696,1.70755,12000000.0
2007-07-24 07:17:00,1.70752,1.70796,1.70752,1.70796,15000000.0
2007-07-24 07:18:00,1.70811,1.70811,1.70792,1.70794,8000000.0
2007-07-24 07:19:00,1.70783,1.70802,1.7078,1.7078,8000000.0
2007-07-24 07:20:00,1.70771,1.70775,1.70754,1.70773,9000000.0
2007-07-24 07:21:00,1.70779,1.70786,1.70767,1.70786,10000000.0
2007-07-24 07:22:00,1.70794,1.70794,1.70784,1.70787,7000000.0
2007-07-24 07:23:00,1.70788,1.70788,1.70768,1.70775,11000000.0
2007-07-24 07:24:00,1.70795,1.70809,1.70788,1.70806,23000000.0
2007-07-24 07:25:00,1.70806,1.70816,1.70795,1.70816,28000000.0
2007-07-24 07:26:00,1.70828,1.70842,1.70814,1.70842,14000000.0
2007-07-24 07:27:00,1.70842,1.70856,1.70842,1.70853,20000000.0
2007-07-24 07:28:00,1.7085,1.7085,1.70822,1.70822,17000000.0
2007-07-24 07:29:00,1.70818,1.70818,1.7079,1.70791,27000000.0
2007-07-24 07:30:00,1.70786,1.70813,1.70786,1.70787,20000000.0
2007-07-24 07:31:00,1.70791,1.70799,1.70784,1.70784,7000000.0
2007-07-24 07:32:00,1.70772,1.70772,1.70716,1.70749,11000000.0
2007-07-24 07:33:00,1.70761,1.70801,1.70761,1.70801,22000000.0
2007-07-24 07:34:00,1.70823,1.70851,1.70823,1.70846,16000000.0
2007-07-24 07:35:00,1.70864,1.70867,1.7085,1.70853,15000000.0
2007-07-24 07:36:00,1.70891,1.70895,1.70885,1.70885,8000000.0
2007-07-24 07:37:00,1.70902,1.70912,1.709,1.709,12000000.0
2007-07-24 07:38:00,1.70897,1.70901,1.70892,1.70898,7000000.0
2007-07-24 07:39:00,1.70892,1.70931,1.70892,1.70928,14000000.0
2007-07-24 07:40:00,1.70926,1.70926,1.70888,1.70888,9000000.0
2007-07-24 07:41:00,1.70879,1.70917,1.70879,1.70883,24000000.0
2007-07-24 07:42:00,1.70875,1.70931,1.70859,1.70931,7000000.0
2007-07-24 07:43:00,1.70941,1.70946,1.70929,1.70934,22000000.0
2007-07-24 07:44:00,1.70957,1.70999,1.70957,1.70999,10000000.0
2007-07-24 07:45:00,1.71008,1.71013,1.70991,1.70991,15000000.0
2007-07-24 07:46:00,1.71005,1.71005,1.70979,1.70999,17000000.0
2007-07-24 07:47:00,1.70992,1.70993,1.70978,1.70991,15000000.0
2007-07-24 07:48:00,1.71007,1.71007,1.70964,1.70966,10000000.0
2007-07-24 07:49:00,1.7099,1.70992,1.70966,1.70976,8000000.0
2007-07-24 07:50:00,1.70987,1.70987,1.70947,1.70982,17000000.0
2007-07-24 07:51:00,1.70996,1.7101,1.70988,1.70991,15000000.0
2007-07-24 07:52:00,1.70994,1.71026,1.70994,1.71014,29000000.0
2007-07-24 07:53:00,1.71033,1.71033,1.7102,1.71032,13000000.0
2007-07-24 07:54:00,1.71063,1.71095,1.71061,1.71085,23000000.0
2007-07-24 07:55:00,1.71108,1.71108,1.71036,1.71036,27000000.0
2007-07-24 07:56:00,1.71047,1.71056,1.71046,1.71053,18000000.0
2007-07-24 07:57:00,1.71058,1.71073,1.71048,1.71054,20000000.0
2007-07-24 07:58:00,1.71043,1.71067,1.71043,1.71062,13000000.0
2007-07-24 07:59:00,1.71057,1.71075,1.71045,1.71045,23000000.0
2007-07-24 08:00:00,1.71048,1.7106,1.71037,1.71054,31000000.0
2007-07-24 08:01:00,1.71057,1.71089,1.71057,1.71089,13000000.0
2007-07-24 08:02:00,1.71091,1.71091,1.71043,1.71043,12000000.0
2007-07-24 08:03:00,1.71054,1.71063,1.71047,1.71047,20000000.0
2007-07-24 08:04:00,1.71043,1.71079,1.71043,1.71057,30000000.0
2007-07-24 08:05:00,1.71063,1.71074,1.71063,1.71074,9000000.0
2007-07-24 08:06:00,1.71089,1.71089,1.71039,1.71039,21000000.0
2007-07-24 08:07:00,1.71029,1.71031,1.71013,1.71031,15000000.0
2007-07-24 08:08:00,1.71031,1.71031,1.71016,1.71026,25000000.0
2007-07-24 08:09:00,1.71046,1.71059,1.71039,1.71059,23000000.0
2007-07-24 08:10:00,1.71058,1.7106,1.71037,1.7105,27000000.0
2007-07-24 08:11:00,1.71013,1.71041,1.71013,1.71041,18000000.0
2007-07-24 08:12:00,1.71045,1.71065,1.71045,1.71065,22000000.0
2007-07-24 08:13:00,1.71063,1.71063,1.71012,1.71025,18000000.0
2007-07-24 08:14:00,1.71001,1.71029,1.70974,1.70984,33000000.0
2007-07-24 08:15:00,1.70981,1.71004,1.70981,1.71004,21000000.0
2007-07-24 08:16:00,1.70997,1.70997,1.70973,1.70973,21000000.0
2007-07-24 08:17:00,1.70971,1.70994,1.70971,1.70983,19000000.0
2007-07-24 08:18:00,1.70985,1.71035,1.70985,1.71035,17000000.0
2007-07-24 08:19:00,1.71068,1.71068,1.71014,1.71014,16000000.0
2007-07-24 08:20:00,1.7103,1.71046,1.71027,1.71033,13000000.0
2007-07-24 08:21:00,1.71024,1.71044,1.71021,1.71044,8000000.0
2007-07-24 08:22:00,1.71048,1.71048,1.71014,1.71029,26000000.0
2007-07-24 08:23:00,1.71017,1.71017,1.71001,1.71013,16000000.0
2007-07-24 08:24:00,1.70985,1.71001,1.70976,1.70999,28000000.0
2007-07-24 08:25:00,1.71029,1.71051,1.71008,1.71041,49000000.0
2007-07-24 08:26:00,1.7103,1.7103,1.70981,1.70981,14000000.0
2007-07-24 08:27:00,1.70962,1.70965,1.70921,1.70924,31000000.0
2007-07-24 08:28:00,1.70934,1.70982,1.70934,1.70967,28000000.0
2007-07-24 08:29:00,1.7101,1.71064,1.71009,1.71064,32000000.0
2007-07-24 08:30:00,1.71067,1.71076,1.71033,1.71056,28000000.0
2007-07-24 08:31:00,1.71073,1.71073,1.71056,1.71062,40000000.0
2007-07-24 08:32:00,1.71043,1.71069,1.71038,1.71064,51000000.0
2007-07-24 08:33:00,1.71065,1.71073,1.71064,1.7107,48000000.0
2007-07-24 08:34:00,1.71065,1.71065,1.71036,1.71041,49000000.0
2007-07-24 08:35:00,1.71024,1.71042,1.71003,1.71042,39000000.0
2007-07-24 08:36:00,1.7105,1.7105,1.70995,1.70995,12000000.0
2007-07-24 08:37:00,1.70989,1.71039,1.70989,1.71039,25000000.0
2007-07-24 08:38:00,1.71055,1.71055,1.71045,1.71045,21000000.0
2007-07-24 08:39:00,1.71053,1.71072,1.71048,1.71072,23000000.0
2007-07-24 08:40:00,1.71063,1.71091,1.71063,1.71067,36000000.0
2007-07-24 08:41:00,1.71087,1.71099,1.71079,1.71083,30000000.0
2007-07-24 08:42:00,1.71089,1.71096,1.71088,1.7109,17000000.0
2007-07-24 08:43:00,1.7108,1.7108,1.71055,1.71055,23000000.0
2007-07-24 08:44:00,1.71054,1.71054,1.7101,1.71034,17000000.0
2007-07-24 08:45:00,1.71065,1.71101,1.71057,1.71101,37000000.0
2007-07-24 08:46:00,1.71108,1.71108,1.71076,1.71076,23000000.0
2007-07-24 08:47:00,1.71076,1.7109,1.71076,1.71089,25000000.0
2007-07-24 08:48:00,1.71098,1.71098,1.71062,1.71067,36000000.0
2007-07-24 08:49:00,1.71075,1.71077,1.71057,1.7106,27000000.0
2007-07-24 08:50:00,1.71071,1.71095,1.71057,1.71095,56000000.0
2007-07-24 08:51:00,1.71095,1.71095,1.71089,1.71092,32000000.0
2007-07-24 08:52:00,1.71095,1.71095,1.71068,1.71068,39000000.0
2007-07-24 08:53:00,1.71065,1.71065,1.71037,1.71051,63000000.0
2007-07-24 08:54:00,1.71053,1.71066,1.71053,1.71054,42000000.0
2007-07-24 08:55:00,1.71045,1.71053,1.71033,1.71037,55000000.0
2007-07-24 08:56:00,1.71048,1.71067,1.71044,1.71044,21000000.0
2007-07-24 08:57:00,1.71047,1.71076,1.71047,1.71076,23000000.0
2007-07-24 08:58:00,1.71082,1.71085,1.71072,1.71078,18000000.0
2007-07-24 08:59:00,1.71082,1.71111,1.71082,1.71096,12000000.0
2007-07-24 09:00:00,1.71099,1.7112,1.71099,1.71115,26000000.0
2007-07-24 09:01:00,1.71097,1.71136,1.71097,1.71136,19000000.0
2007-07-24 09:02:00,1.71151,1.71151,1.71121,1.71136,15000000.0
2007-07-24 09:03:00,1.71128,1.71148,1.71128,1.71147,16000000.0
2007-07-24 09:04:00,1.71153,1.71164,1.71143,1.71158,22000000.0
2007-07-24 09:05:00,1.71165,1.71165,1.7114,1.71142,11000000.0
2007-07-24 09:06:00,1.71101,1.71127,1.71094,1.71114,31000000.0
2007-07-24 09:07:00,1.71134,1.71176,1.71134,1.71167,33000000.0
2007-07-24 09:08:00,1.71152,1.71183,1.71152,1.71183,17000000.0
2007-07-24 09:09:00,1.71157,1.71182,1.71157,1.71159,37000000.0
2007-07-24 09:10:00,1.71149,1.71163,1.71137,1.71144,31000000.0
2007-07-24 09:11:00,1.7114,1.71149,1.71121,1.71149,26000000.0
2007-07-24 09:12:00,1.71124,1.71172,1.7112,1.71172,41000000.0
2007-07-24 09:13:00,1.71166,1.71166,1.71139,1.7114,61000000.0
2007-07-24 09:14:00,1.71152,1.71178,1.71152,1.71164,57000000.0
2007-07-24 09:15:00,1.71144,1.71144,1.71139,1.71139,33000000.0
2007-07-24 09:16:00,1.71142,1.71155,1.71141,1.71155,39000000.0
2007-07-24 09:17:00,1.71155,1.71155,1.71125,1.7114,40000000.0
2007-07-24 09:18:00,1.71143,1.71143,1.71104,1.71107,68000000.0
2007-07-24 09:19:00,1.7112,1.71125,1.71102,1.71125,52000000.0
2007-07-24 09:20:00,1.71139,1.71172,1.71139,1.71162,37000000.0
2007-07-24 09:21:00,1.71176,1.71215,1.71176,1.71215,61000000.0
2007-07-24 09:22:00,1.71236,1.71236,1.71202,1.71202,63000000.0
2007-07-24 09:23:00,1.71204,1.71205,1.71186,1.71205,65000000.0
2007-07-24 09:24:00,1.71195,1.71207,1.71186,1.71205,47000000.0
2007-07-24 09:25:00,1.71219,1.71239,1.71216,1.71227,32000000.0
2007-07-24 09:26:00,1.71214,1.71272,1.71214,1.71272,29000000.0
2007-07-24 09:27:00,1.71276,1.71276,1.71245,1.71259,55000000.0
2007-07-24 09:28:00,1.71249,1.71249,1.712,1.71222,46000000.0
2007-07-24 09:29:00,1.712,1.71204,1.71195,1.71204,32000000.0
2007-07-24 09:30:00,1.71204,1.7121,1.71187,1.71187,24000000.0
2007-07-24 09:31:00,1.7116,1.71169,1.71145,1.71145,18000000.0
2007-07-24 09:32:00,1.71136,1.71148,1.7113,1.71148,35000000.0
2007-07-24 09:33:00,1.71175,1.71188,1.71175,1.71179,43000000.0
2007-07-24 09:34:00,1.71184,1.71203,1.7118,1.71203,31000000.0
2007-07-24 09:35:00,1.71234,1.71234,1.71196,1.71196,47000000.0
2007-07-24 09:36:00,1.71184,1.71188,1.71167,1.71178,34000000.0
2007-07-24 09:37:00,1.71186,1.71196,1.7118,1.71181,49000000.0
2007-07-24 09:38:00,1.71179,1.71179,1.71139,1.71139,37000000.0
2007-07-24 09:39:00,1.71102,1.71164,1.71102,1.71164,61000000.0
2007-07-24 09:40:00,1.71177,1.71239,1.71177,1.71239,46000000.0
2007-07-24 09:41:00,1.71248,1.71248,1.71208,1.71208,33000000.0
2007-07-24 09:42:00,1.71215,1.71229,1.71204,1.71229,60000000.0
2007-07-24 09:43:00,1.71217,1.71225,1.71204,1.71208,66000000.0
2007-07-24 09:44:00,1.71214,1.71214,1.71196,1.71201,21000000.0
2007-07-24 09:45:00,1.71191,1.71201,1.71188,1.712,22000000.0
2007-07-24 09:46:00,1.71185,1.71189,1.71148,1.71166,30000000.0
2007-07-24 09:47:00,1.71165,1.71165,1.71145,1.71148,24000000.0
2007-07-24 09:48:00,1.71153,1.7116,1.71153,1.71156,34000000.0
2007-07-24 09:49:00,1.7116,1.7116,1.71097,1.71097,26000000.0
2007-07-24 09:50:00,1.71056,1.71078,1.71056,1.71078,34000000.0
2007-07-24 09:51:00,1.71079,1.71079,1.71044,1.71044,56000000.0
2007-07-24 09:52:00,1.71051,1.71079,1.71051,1.71079,38000000.0
2007-07-24 09:53:00,1.71088,1.71095,1.71076,1.71095,32000000.0
2007-07-24 09:54:00,1.71116,1.71132,1.71116,1.71119,36000000.0
2007-07-24 09:55:00,1.71112,1.71112,1.71084,1.71084,38000000.0
2007-07-24 09:56:00,1.71115,1.71115,1.71085,1.71098,38000000.0
2007-07-24 09:57:00,1.71079,1.7108,1.71059,1.71059,30000000.0
2007-07-24 09:58:00,1.71044,1.71049,1.71033,1.71038,52000000.0
2007-07-24 09:59:00,1.71061,1.7109,1.71061,1.7109,32000000.0
2007-07-24 10:00:00,1.71062,1.711,1.71062,1.71099,39000000.0
2007-07-24 10:01:00,1.71115,1.71115,1.71079,1.71084,44000000.0
2007-07-24 10:02:00,1.71072,1.71083,1.71053,1.71053,34000000.0
2007-07-24 10:03:00,1.71073,1.71073,1.71052,1.71052,47000000.0
2007-07-24 10:04:00,1.71065,1.71065,1.71051,1.71064,32000000.0
2007-07-24 10:05:00,1.71051,1.71054,1.71025,1.71025,32000000.0
2007-07-24 10:06:00,1.71049,1.7108,1.71049,1.7108,42000000.0
2007-07-24 10:07:00,1.71086,1.71092,1.71083,1.7109,51000000.0
2007-07-24 10:08:00,1.71096,1.71121,1.71096,1.71114,54000000.0
2007-07-24 10:09:00,1.71127,1.71134,1.71114,1.71115,53000000.0
2007-07-24 10:10:00,1.71064,1.7107,1.71036,1.71041,72000000.0
2007-07-24 10:11:00,1.71023,1.71023,1.70986,1.71002,61000000.0
2007-07-24 10:12:00,1.71001,1.71001,1.70967,1.70984,65000000.0
2007-07-24 10:13:00,1.70956,1.70969,1.70949,1.70969,56000000.0
2007-07-24 10:14:00,1.70958,1.70973,1.70956,1.70965,49000000.0
2007-07-24 10:15:00,1.70963,1.70969,1.70931,1.70931,46000000.0
2007-07-24 10:16:00,1.70946,1.70956,1.70936,1.70936,33000000.0
2007-07-24 10:17:00,1.70934,1.70936,1.70918,1.7092,37000000.0
2007-07-24 10:18:00,1.70953,1.70953,1.70939,1.70942,50000000.0
2007-07-24 10:19:00,1.70928,1.70928,1.70894,1.70918,59000000.0
2007-07-24 10:20:00,1.70914,1.70914,1.70896,1.70903,41000000.0
2007-07-24 10:21:00,1.70902,1.70903,1.70894,1.70894,44000000.0
2007-07-24 10:22:00,1.70901,1.70901,1.70878,1.70878,47000000.0
2007-07-24 10:23:00,1.70895,1.70898,1.70889,1.7089,58000000.0
2007-07-24 10:24:00,1.70902,1.70906,1.70896,1.70905,43000000.0
2007-07-24 10:25:00,1.70893,1.70893,1.70872,1.70885,60000000.0
2007-07-24 10:26:00,1.70862,1.7088,1.70856,1.7088,64000000.0
2007-07-24 10:27:00,1.70877,1.70877,1.70854,1.70854,54000000.0
2007-07-24 10:28:00,1.70851,1.70864,1.70846,1.70857,62000000.0
2007-07-24 10:29:00,1.70841,1.70852,1.70837,1.70844,61000000.0
2007-07-24 10:30:00,1.70847,1.70884,1.70841,1.70841,36000000.0
2007-07-24 10:31:00,1.7084,1.70852,1.70828,1.70841,39000000.0
2007-07-24 10:32:00,1.7086,1.70898,1.7085,1.70898,44000000.0
2007-07-24 10:33:00,1.70921,1.70922,1.70905,1.70908,18000000.0
2007-07-24 10:34:00,1.70892,1.70892,1.70863,1.70882,20000000.0
2007-07-24 10:35:00,1.70875,1.70881,1.70854,1.70861,23000000.0
2007-07-24 10:36:00,1.70867,1.70882,1.70867,1.70879,32000000.0
2007-07-24 10:37:00,1.7088,1.7088,1.70834,1.70834,30000000.0
2007-07-24 10:38:00,1.70803,1.70828,1.70782,1.70782,26000000.0
2007-07-24 10:39:00,1.70763,1.7078,1.70763,1.7078,29000000.0
2007-07-24 10:40:00,1.70793,1.70812,1.70793,1.70812,19000000.0
2007-07-24 10:41:00,1.70821,1.70837,1.70821,1.70827,29000000.0
2007-07-24 10:42:00,1.70804,1.70826,1.70803,1.70825,38000000.0
2007-07-24 10:43:00,1.70828,1.70829,1.70816,1.70816,27000000.0
2007-07-24 10:44:00,1.70807,1.70813,1.70793,1.70793,26000000.0
2007-07-24 10:45:00,1.70817,1.70817,1.70799,1.70799,27000000.0
2007-07-24 10:46:00,1.70799,1.70806,1.70787,1.70797,35000000.0
2007-07-24 10:47:00,1.70803,1.70829,1.70803,1.70805,23000000.0
2007-07-24 10:48:00,1.70787,1.70787,1.70768,1.70768,44000000.0
2007-07-24 10:49:00,1.70733,1.70737,1.70716,1.70737,36000000.0
2007-07-24 10:50:00,1.70757,1.70765,1.70755,1.70765,47000000.0
2007-07-24 10:51:00,1.70767,1.708,1.70767,1.70798,45000000.0
2007-07-24 10:52:00,1.70796,1.70797,1.70782,1.70782,33000000.0
2007-07-24 10:53:00,1.7078,1.70784,1.7077,1.70781,46000000.0
2007-07-24 10:54:00,1.70794,1.70809,1.70768,1.7077,35000000.0
2007-07-24 10:55:00,1.70764,1.70779,1.7076,1.70774,37000000.0
2007-07-24 10:56:00,1.70774,1.70777,1.70747,1.70769,33000000.0
2007-07-24 10:57:00,1.70764,1.7078,1.70759,1.70776,33000000.0
2007-07-24 10:58:00,1.7078,1.70791,1.70772,1.70775,26000000.0
2007-07-24 10:59:00,1.70762,1.70768,1.70754,1.70763,47000000.0
2007-07-24 11:00:00,1.70772,1.70795,1.70761,1.70794,39000000.0
2007-07-24 11:01:00,1.70815,1.70864,1.70815,1.70864,45000000.0
2007-07-24 11:02:00,1.70647,1.70848,1.70647,1.70836,17000000.0
2007-07-24 11:03:00,1.70862,1.70862,1.70846,1.70848,37000000.0
2007-07-24 11:04:00,1.70845,1.70847,1.70823,1.70847,40000000.0
2007-07-24 11:05:00,1.70853,1.70853,1.70846,1.70849,18000000.0
2007-07-24 11:06:00,1.70839,1.70839,1.70804,1.70804,19000000.0
2007-07-24 11:07:00,1.70805,1.70805,1.70794,1.70805,30000000.0
2007-07-24 11:08:00,1.70806,1.70825,1.70806,1.70816,30000000.0
2007-07-24 11:09:00,1.70815,1.70827,1.70804,1.70827,45000000.0
2007-07-24 11:10:00,1.70809,1.70822,1.70804,1.70822,35000000.0
2007-07-24 11:11:00,1.70848,1.70848,1.70801,1.7083,46000000.0
2007-07-24 11:12:00,1.70846,1.70846,1.70814,1.70814,55000000.0
2007-07-24 11:13:00,1.70824,1.70839,1.70817,1.70839,59000000.0
2007-07-24 11:14:00,1.70831,1.70831,1.70802,1.70802,41000000.0
2007-07-24 11:15:00,1.70803,1.70813,1.70779,1.70797,34000000.0
2007-07-24 11:16:00,1.70778,1.7078,1.70745,1.7075,20000000.0
2007-07-24 11:17:00,1.70751,1.70758,1.70735,1.70758,57000000.0
2007-07-24 11:18:00,1.7079,1.70793,1.70762,1.70785,44000000.0
2007-07-24 11:19:00,1.70769,1.70779,1.70729,1.70748,63000000.0
2007-07-24 11:20:00,1.70747,1.70747,1.70725,1.70742,43000000.0
2007-07-24 11:21:00,1.70745,1.70761,1.70739,1.70761,34000000.0
2007-07-24 11:22:00,1.70767,1.70771,1.70758,1.70767,56000000.0
2007-07-24 11:23:00,1.70748,1.70751,1.70735,1.70746,43000000.0
2007-07-24 11:24:00,1.7074,1.70745,1.70717,1.70745,53000000.0
2007-07-24 11:25:00,1.70725,1.70734,1.70702,1.70706,29000000.0
2007-07-24 11:26:00,1.70679,1.70695,1.70674,1.70687,41000000.0
2007-07-24 11:27:00,1.70703,1.70704,1.70673,1.70673,34000000.0
2007-07-24 11:28:00,1.7068,1.70691,1.7067,1.70675,36000000.0
2007-07-24 11:29:00,1.707,1.70726,1.70694,1.70714,43000000.0
2007-07-24 11:30:00,1.7071,1.70726,1.70698,1.70726,24000000.0
2007-07-24 11:31:00,1.70729,1.70729,1.70705,1.70706,34000000.0
2007-07-24 11:32:00,1.7071,1.70737,1.7071,1.70737,46000000.0
2007-07-24 11:33:00,1.70757,1.70759,1.70751,1.70755,41000000.0
2007-07-24 11:34:00,1.70757,1.70757,1.70732,1.70732,28000000.0
2007-07-24 11:35:00,1.70745,1.70756,1.7073,1.70756,44000000.0
2007-07-24 11:36:00,1.70755,1.70755,1.70736,1.70755,48000000.0
2007-07-24 11:37:00,1.70731,1.70731,1.70701,1.70727,50000000.0
2007-07-24 11:38:00,1.70734,1.70734,1.7071,1.70718,37000000.0
2007-07-24 11:39:00,1.70729,1.70729,1.70694,1.70694,52000000.0
2007-07-24 11:40:00,1.70709,1.70723,1.70709,1.70722,27000000.0
2007-07-24 11:41:00,1.70731,1.70735,1.70725,1.70725,49000000.0
2007-07-24 11:42:00,1.70725,1.70728,1.70719,1.70719,22000000.0
2007-07-24 11:43:00,1.70719,1.70724,1.70702,1.70724,45000000.0
2007-07-24 11:44:00,1.70747,1.70747,1.70727,1.70746,42000000.0
2007-07-24 11:45:00,1.70733,1.70768,1.70732,1.70768,41000000.0
2007-07-24 11:46:00,1.70779,1.70785,1.7076,1.70785,38000000.0
2007-07-24 11:47:00,1.70751,1.70751,1.70634,1.70732,22000000.0
2007-07-24 11:48:00,1.70815,1.70852,1.70815,1.70852,27000000.0
2007-07-24 11:49:00,1.70862,1.70867,1.70859,1.70865,41000000.0
2007-07-24 11:50:00,1.70864,1.70864,1.70847,1.70847,44000000.0
2007-07-24 11:51:00,1.70855,1.7086,1.70847,1.70849,37000000.0
2007-07-24 11:52:00,1.70851,1.70865,1.70851,1.70863,37000000.0
2007-07-24 11:53:00,1.70852,1.70854,1.70836,1.7084,33000000.0
2007-07-24 11:54:00,1.70844,1.70882,1.70841,1.70882,37000000.0
2007-07-24 11:55:00,1.70888,1.70893,1.70878,1.70893,38000000.0
2007-07-24 11:56:00,1.70866,1.70889,1.70866,1.70887,51000000.0
2007-07-24 11:57:00,1.70885,1.70888,1.70856,1.70856,29000000.0
2007-07-24 11:58:00,1.70848,1.70858,1.7084,1.70846,31000000.0
2007-07-24 11:59:00,1.70845,1.70853,1.70836,1.70836,51000000.0
2007-07-24 12:00:00,1.70881,1.70917,1.70881,1.7089,23000000.0
2007-07-24 12:01:00,1.70886,1.70907,1.70886,1.70905,24000000.0
2007-07-24 12:02:00,1.7096,1.7097,1.70959,1.70966,34000000.0
2007-07-24 12:03:00,1.70966,1.70966,1.70944,1.70964,36000000.0
2007-07-24 12:04:00,1.7097,1.70971,1.70963,1.70966,33000000.0
2007-07-24 12:05:00,1.70968,1.7097,1.70962,1.70969,26000000.0
2007-07-24 12:06:00,1.70967,1.70967,1.70933,1.70933,15000000.0
2007-07-24 12:07:00,1.70935,1.7094,1.70933,1.70935,23000000.0
2007-07-24 12:08:00,1.7095,1.70966,1.7095,1.70966,37000000.0
2007-07-24 12:09:00,1.70944,1.70946,1.70935,1.70935,11000000.0
2007-07-24 12:10:00,1.70929,1.70963,1.70929,1.7096,25000000.0
2007-07-24 12:11:00,1.70956,1.70956,1.70876,1.70876,33000000.0
2007-07-24 12:12:00,1.70884,1.70884,1.70856,1.7087,31000000.0
2007-07-24 12:13:00,1.70845,1.70863,1.70845,1.70863,24000000.0
2007-07-24 12:14:00,1.70867,1.70871,1.7085,1.7085,36000000.0
2007-07-24 12:15:00,1.70848,1.70858,1.70846,1.70853,29000000.0
2007-07-24 12:16:00,1.70854,1.70854,1.70778,1.70778,30000000.0
2007-07-24 12:17:00,1.70783,1.70786,1.70765,1.70765,41000000.0
2007-07-24 12:18:00,1.7076,1.7076,1.70735,1.70738,43000000.0
2007-07-24 12:19:00,1.70735,1.70752,1.70724,1.7075,37000000.0
2007-07-24 12:20:00,1.7075,1.70753,1.70731,1.7074,40000000.0
2007-07-24 12:21:00,1.70737,1.70737,1.70716,1.70722,61000000.0
2007-07-24 12:22:00,1.70735,1.70736,1.70728,1.70736,24000000.0
2007-07-24 12:23:00,1.70738,1.70748,1.70737,1.70748,23000000.0
2007-07-24 12:24:00,1.70737,1.70751,1.70713,1.70741,30000000.0
2007-07-24 12:25:00,1.70767,1.7078,1.70758,1.7078,22000000.0
2007-07-24 12:26:00,1.70789,1.70792,1.70783,1.70783,32000000.0
2007-07-24 12:27:00,1.70779,1.70779,1.70727,1.70727,25000000.0
2007-07-24 12:28:00,1.70738,1.70739,1.70721,1.70739,58000000.0
2007-07-24 12:29:00,1.70712,1.70712,1.70454,1.70508,71000000.0
2007-07-24 12:30:00,1.70719,1.70736,1.70546,1.70711,47000000.0
2007-07-24 12:31:00,1.70733,1.70766,1.70733,1.70766,55000000.0
2007-07-24 12:32:00,1.7076,1.7076,1.7074,1.7074,32000000.0
2007-07-24 12:33:00,1.70734,1.70748,1.70734,1.70748,40000000.0
2007-07-24 12:34:00,1.70753,1.70753,1.70742,1.70753,14000000.0
2007-07-24 12:35:00,1.7076,1.70772,1.70749,1.70772,8000000.0
2007-07-24 12:36:00,1.70776,1.70779,1.70771,1.70776,36000000.0
2007-07-24 12:37:00,1.70775,1.7078,1.70758,1.7078,22000000.0
2007-07-24 12:38:00,1.70785,1.70787,1.70774,1.70787,12000000.0
2007-07-24 12:39:00,1.70804,1.70813,1.70786,1.70786,20000000.0
2007-07-24 12:40:00,1.70808,1.70832,1.70796,1.70832,16000000.0
2007-07-24 12:41:00,1.70843,1.7085,1.70839,1.7085,10000000.0
2007-07-24 12:42:00,1.70841,1.70841,1.70822,1.70822,26000000.0
2007-07-24 12:43:00,1.70817,1.70817,1.70799,1.70799,9000000.0
2007-07-24 12:44:00,1.708,1.70816,1.708,1.70816,21000000.0
2007-07-24 12:45:00,1.70801,1.70815,1.70801,1.70801,30000000.0
2007-07-24 12:46:00,1.70797,1.70814,1.70797,1.70808,41000000.0
2007-07-24 12:47:00,1.70803,1.70813,1.70777,1.70813,26000000.0
2007-07-24 12:48:00,1.70805,1.70832,1.70805,1.7083,27000000.0
2007-07-24 12:49:00,1.70839,1.70852,1.70834,1.70834,36000000.0
2007-07-24 12:50:00,1.70848,1.7086,1.70838,1.70859,34000000.0
2007-07-24 12:51:00,1.70834,1.70834,1.70814,1.70827,25000000.0
2007-07-24 12:52:00,1.70822,1.70822,1.70777,1.70799,26000000.0
2007-07-24 12:53:00,1.70796,1.7081,1.70782,1.7081,16000000.0
2007-07-24 12:54:00,1.70794,1.70813,1.70794,1.70799,28000000.0
2007-07-24 12:55:00,1.70812,1.70821,1.70791,1.70806,29000000.0
2007-07-24 12:56:00,1.70816,1.70827,1.70801,1.70811,30000000.0
2007-07-24 12:57:00,1.7079,1.70837,1.70776,1.70829,26000000.0
2007-07-24 12:58:00,1.7084,1.70855,1.70819,1.70855,14000000.0
2007-07-24 12:59:00,1.70864,1.70918,1.70864,1.70918,32000000.0
2007-07-24 13:00:00,1.70915,1.70915,1.70846,1.70846,20000000.0
2007-07-24 13:01:00,1.70846,1.70873,1.70836,1.70836,31000000.0
2007-07-24 13:02:00,1.70847,1.70847,1.70829,1.70829,12000000.0
2007-07-24 13:03:00,1.70826,1.70847,1.70826,1.70841,21000000.0
2007-07-24 13:04:00,1.70858,1.70859,1.70839,1.70843,7000000.0
2007-07-24 13:05:00,1.7084,1.7084,1.70827,1.70827,17000000.0
2007-07-24 13:06:00,1.70827,1.70841,1.70826,1.70826,22000000.0
2007-07-24 13:07:00,1.70805,1.70818,1.70805,1.70818,17000000.0
2007-07-24 13:08:00,1.70834,1.70842,1.70832,1.70837,37000000.0
2007-07-24 13:09:00,1.70857,1.70866,1.70856,1.70862,33000000.0
2007-07-24 13:10:00,1.70846,1.70874,1.70846,1.70855,32000000.0
2007-07-24 13:11:00,1.70863,1.70863,1.70841,1.70841,21000000.0
2007-07-24 13:12:00,1.7084,1.70855,1.70839,1.70855,7000000.0
2007-07-24 13:13:00,1.70849,1.70849,1.70828,1.70832,11000000.0
2007-07-24 13:14:00,1.7082,1.7082,1.70774,1.70791,33000000.0
2007-07-24 13:15:00,1.70796,1.70801,1.70778,1.70778,25000000.0
2007-07-24 13:16:00,1.70797,1.70797,1.7078,1.70791,20000000.0
2007-07-24 13:17:00,1.70806,1.70836,1.70806,1.70836,19000000.0
2007-07-24 13:18:00,1.70842,1.70877,1.70842,1.70877,41000000.0
2007-07-24 13:19:00,1.70842,1.70845,1.70814,1.7084,36000000.0
2007-07-24 13:20:00,1.70866,1.70866,1.70849,1.70862,36000000.0
2007-07-24 13:21:00,1.70882,1.70882,1.70865,1.70865,54000000.0
2007-07-24 13:22:00,1.7087,1.709,1.7087,1.709,41000000.0
2007-07-24 13:23:00,1.70899,1.70899,1.70846,1.70846,11000000.0
2007-07-24 13:24:00,1.70843,1.70843,1.70809,1.70809,23000000.0
2007-07-24 13:25:00,1.70823,1.70824,1.70808,1.70821,25000000.0
2007-07-24 13:26:00,1.70849,1.70867,1.70849,1.70867,20000000.0
2007-07-24 13:27:00,1.70878,1.70902,1.70862,1.70902,32000000.0
2007-07-24 13:28:00,1.70905,1.70915,1.70902,1.70914,26000000.0
2007-07-24 13:29:00,1.70914,1.7094,1.70914,1.70936,25000000.0
2007-07-24 13:30:00,1.70958,1.70959,1.70936,1.70936,16000000.0
2007-07-24 13:31:00,1.70948,1.70965,1.70934,1.70965,21000000.0
2007-07-24 13:32:00,1.70969,1.70969,1.70928,1.70928,28000000.0
2007-07-24 13:33:00,1.70918,1.70937,1.70918,1.70926,18000000.0
2007-07-24 13:34:00,1.70924,1.70933,1.70912,1.70919,35000000.0
2007-07-24 13:35:00,1.7092,1.70939,1.70917,1.70934,10000000.0
2007-07-24 13:36:00,1.70948,1.70991,1.70948,1.70991,40000000.0
2007-07-24 13:37:00,1.70997,1.71014,1.70988,1.71008,22000000.0
2007-07-24 13:38:00,1.70999,1.70999,1.70974,1.70984,39000000.0
2007-07-24 13:39:00,1.70985,1.71006,1.70985,1.70995,32000000.0
2007-07-24 13:40:00,1.71022,1.71085,1.71022,1.71058,35000000.0
2007-07-24 13:41:00,1.71048,1.71079,1.71042,1.71079,27000000.0
2007-07-24 13:42:00,1.71106,1.71106,1.71095,1.71101,32000000.0
2007-07-24 13:43:00,1.71091,1.71091,1.71053,1.71055,26000000.0
2007-07-24 13:44:00,1.71056,1.71088,1.71056,1.71084,25000000.0
2007-07-24 13:45:00,1.71059,1.71066,1.71056,1.71066,21000000.0
2007-07-24 13:46:00,1.71066,1.71067,1.71051,1.71067,13000000.0
2007-07-24 13:47:00,1.71051,1.7106,1.71014,1.71014,22000000.0
2007-07-24 13:48:00,1.71018,1.71029,1.71014,1.71026,21000000.0
2007-07-24 13:49:00,1.71029,1.7104,1.71015,1.7104,24000000.0
2007-07-24 13:50:00,1.71061,1.71075,1.71057,1.71057,27000000.0
2007-07-24 13:51:00,1.7107,1.7107,1.71014,1.71014,27000000.0
2007-07-24 13:52:00,1.71007,1.7104,1.71007,1.7104,31000000.0
2007-07-24 13:53:00,1.71043,1.71063,1.71026,1.71063,31000000.0
2007-07-24 13:54:00,1.71031,1.71046,1.7103,1.71039,28000000.0
2007-07-24 13:55:00,1.71034,1.71034,1.70998,1.70998,33000000.0
2007-07-24 13:56:00,1.71001,1.71023,1.71001,1.71015,23000000.0
2007-07-24 13:57:00,1.71007,1.71014,1.71003,1.71014,19000000.0
2007-07-24 13:58:00,1.71047,1.71051,1.71027,1.71047,30000000.0
2007-07-24 13:59:00,1.71046,1.71063,1.71046,1.71053,39000000.0
2007-07-24 14:00:00,1.71055,1.71077,1.71055,1.71077,30000000.0
2007-07-24 14:01:00,1.71089,1.71128,1.71089,1.71112,16000000.0
2007-07-24 14:02:00,1.7109,1.71117,1.7109,1.71117,34000000.0
2007-07-24 14:03:00,1.71126,1.71126,1.711,1.71105,24000000.0
2007-07-24 14:04:00,1.71102,1.71114,1.71102,1.71109,20000000.0
2007-07-24 14:05:00,1.7111,1.71121,1.711,1.71121,31000000.0
2007-07-24 14:06:00,1.71119,1.71144,1.71099,1.71119,28000000.0
2007-07-24 14:07:00,1.71101,1.71101,1.71071,1.71084,32000000.0
2007-07-24 14:08:00,1.71093,1.71109,1.71091,1.71107,22000000.0
2007-07-24 14:09:00,1.71085,1.71097,1.71085,1.71095,15000000.0
2007-07-24 14:10:00,1.71067,1.71075,1.71058,1.71069,24000000.0
2007-07-24 14:11:00,1.7107,1.7107,1.71062,1.71066,22000000.0
2007-07-24 14:12:00,1.71066,1.71066,1.71043,1.71059,17000000.0
2007-07-24 14:13:00,1.71056,1.71068,1.71055,1.71055,19000000.0
2007-07-24 14:14:00,1.71036,1.71036,1.70945,1.70945,22000000.0
2007-07-24 14:15:00,1.70941,1.70966,1.70937,1.70946,26000000.0
2007-07-24 14:16:00,1.70939,1.70961,1.70939,1.70961,10000000.0
2007-07-24 14:17:00,1.71004,1.71011,1.70999,1.71011,8000000.0
2007-07-24 14:18:00,1.71022,1.71033,1.71011,1.71033,13000000.0
2007-07-24 14:19:00,1.7103,1.71031,1.71007,1.71008,29000000.0
2007-07-24 14:20:00,1.71032,1.71045,1.71032,1.71045,15000000.0
2007-07-24 14:21:00,1.71037,1.71079,1.71036,1.71079,18000000.0
2007-07-24 14:22:00,1.71094,1.71095,1.71087,1.71087,10000000.0
2007-07-24 14:23:00,1.71088,1.71094,1.71088,1.71094,24000000.0
2007-07-24 14:24:00,1.71084,1.71084,1.71059,1.71072,17000000.0
2007-07-24 14:25:00,1.71065,1.71068,1.71059,1.71062,31000000.0
2007-07-24 14:26:00,1.71058,1.71078,1.71055,1.71061,14000000.0
2007-07-24 14:27:00,1.71054,1.71054,1.71043,1.71043,14000000.0
2007-07-24 14:28:00,1.71059,1.71059,1.71048,1.71051,9000000.0
2007-07-24 14:29:00,1.71049,1.71059,1.71049,1.71055,7000000.0
2007-07-24 14:30:00,1.7106,1.71063,1.71049,1.71063,17000000.0
2007-07-24 14:31:00,1.71064,1.71075,1.71062,1.71074,21000000.0
2007-07-24 14:32:00,1.7109,1.71101,1.71063,1.71063,8000000.0
2007-07-24 14:33:00,1.71079,1.71102,1.71071,1.71071,10000000.0
2007-07-24 14:34:00,1.71099,1.71144,1.71099,1.71137,11000000.0
2007-07-24 14:35:00,1.71181,1.71198,1.71181,1.71195,7000000.0
2007-07-24 14:36:00,1.71146,1.71169,1.71126,1.71126,8000000.0
2007-07-24 14:37:00,1.7113,1.7113,1.71094,1.71094,11000000.0
2007-07-24 14:38:00,1.71079,1.71088,1.71071,1.71074,7000000.0
2007-07-24 14:39:00,1.7105,1.71089,1.71038,1.71089,8000000.0
2007-07-24 14:40:00,1.71069,1.71069,1.71034,1.7104,8000000.0
2007-07-24 14:41:00,1.71021,1.71022,1.70993,1.71022,10000000.0
2007-07-24 14:42:00,1.71044,1.71085,1.71044,1.7108,9000000.0
2007-07-24 14:43:00,1.71059,1.71068,1.71033,1.71068,8000000.0
2007-07-24 14:44:00,1.71078,1.7109,1.71059,1.7109,8000000.0
2007-07-24 14:45:00,1.71072,1.71072,1.71035,1.71043,7000000.0
2007-07-24 14:46:00,1.71043,1.71055,1.71021,1.71054,9000000.0
2007-07-24 14:47:00,1.71064,1.71074,1.71045,1.7106,8000000.0
2007-07-24 14:48:00,1.71074,1.71107,1.7106,1.71107,8000000.0
2007-07-24 14:49:00,1.71099,1.711,1.71079,1.71088,9000000.0
2007-07-24 14:50:00,1.7108,1.71093,1.71061,1.71082,7000000.0
2007-07-24 14:51:00,1.7108,1.71089,1.71063,1.71088,10000000.0
2007-07-24 14:52:00,1.71098,1.71098,1.7107,1.7107,7000000.0
2007-07-24 14:53:00,1.71055,1.71078,1.71048,1.71078,7000000.0
2007-07-24 14:54:00,1.71056,1.71062,1.71032,1.71058,8000000.0
2007-07-24 14:55:00,1.71068,1.71068,1.71049,1.71049,7000000.0
2007-07-24 14:56:00,1.71058,1.71061,1.71029,1.71029,8000000.0
2007-07-24 14:57:00,1.71011,1.71011,1.70969,1.70997,7000000.0
2007-07-24 14:58:00,1.7102,1.71051,1.71006,1.71006,8000000.0
2007-07-24 14:59:00,1.71033,1.71106,1.71033,1.71106,8000000.0
2007-07-24 15:00:00,1.71101,1.71101,1.71055,1.71055,7000000.0
2007-07-24 15:01:00,1.71058,1.71085,1.71058,1.71084,8000000.0
2007-07-24 15:02:00,1.71088,1.71088,1.71059,1.71075,7000000.0
2007-07-24 15:03:00,1.71089,1.71099,1.71089,1.71097,7000000.0
2007-07-24 15:04:00,1.71088,1.71105,1.71088,1.71105,8000000.0
2007-07-24 15:05:00,1.71117,1.71131,1.71117,1.71123,7000000.0
2007-07-24 15:06:00,1.71113,1.71126,1.71097,1.71097,8000000.0
2007-07-24 15:07:00,1.71067,1.71086,1.71038,1.71086,11000000.0
2007-07-24 15:08:00,1.71093,1.71102,1.71072,1.71087,8000000.0
2007-07-24 15:09:00,1.71067,1.71068,1.71029,1.71068,7000000.0
2007-07-24 15:10:00,1.71065,1.71085,1.71065,1.71085,7000000.0
2007-07-24 15:11:00,1.71099,1.71099,1.71045,1.71045,11000000.0
2007-07-24 15:12:00,1.71064,1.71084,1.71063,1.7107,10000000.0
2007-07-24 15:13:00,1.71078,1.711,1.71072,1.71088,9000000.0
2007-07-24 15:14:00,1.71083,1.71097,1.71046,1.71069,10000000.0
2007-07-24 15:15:00,1.7107,1.71076,1.71064,1.71073,8000000.0
2007-07-24 15:16:00,1.71027,1.71047,1.71007,1.71011,9000000.0
2007-07-24 15:17:00,1.71005,1.71008,1.70995,1.70996,9000000.0
2007-07-24 15:18:00,1.71027,1.71045,1.71018,1.71018,8000000.0
2007-07-24 15:19:00,1.71012,1.71034,1.71012,1.71025,7000000.0
2007-07-24 15:20:00,1.71042,1.71049,1.71041,1.71049,9000000.0
2007-07-24 15:21:00,1.71059,1.71059,1.71029,1.71036,8000000.0
2007-07-24 15:22:00,1.71052,1.71074,1.71021,1.71021,9000000.0
2007-07-24 15:23:00,1.71045,1.71053,1.71011,1.71011,8000000.0
2007-07-24 15:24:00,1.71008,1.71037,1.71008,1.71037,8000000.0
2007-07-24 15:25:00,1.71072,1.71084,1.71072,1.71072,7000000.0
2007-07-24 15:26:00,1.71053,1.71069,1.71053,1.71054,7000000.0
2007-07-24 15:27:00,1.71048,1.71092,1.71048,1.71073,7000000.0
2007-07-24 15:28:00,1.71089,1.71097,1.71069,1.71097,11000000.0
2007-07-24 15:29:00,1.71121,1.7115,1.71112,1.71113,7000000.0
2007-07-24 15:30:00,1.71101,1.71129,1.71096,1.71118,9000000.0
2007-07-24 15:31:00,1.71114,1.71114,1.71067,1.71109,9000000.0
2007-07-24 15:32:00,1.71145,1.7119,1.71145,1.7119,10000000.0
2007-07-24 15:33:00,1.7123,1.7123,1.71196,1.71196,8000000.0
2007-07-24 15:34:00,1.71188,1.71188,1.71151,1.71152,9000000.0
2007-07-24 15:35:00,1.71154,1.71154,1.71135,1.7114,7000000.0
2007-07-24 15:36:00,1.71137,1.71195,1.71137,1.7118,7000000.0
2007-07-24 15:37:00,1.71211,1.7122,1.71189,1.71189,8000000.0
2007-07-24 15:38:00,1.71005,1.71194,1.71005,1.71156,7000000.0
2007-07-24 15:39:00,1.71184,1.71209,1.71172,1.71187,10000000.0
2007-07-24 15:40:00,1.71168,1.71187,1.71168,1.71181,9000000.0
2007-07-24 15:41:00,1.712,1.71206,1.71178,1.71181,11000000.0
2007-07-24 15:42:00,1.71187,1.71187,1.71158,1.7116,8000000.0
2007-07-24 15:43:00,1.71145,1.71153,1.71126,1.71153,8000000.0
2007-07-24 15:44:00,1.71124,1.71135,1.71105,1.71134,8000000.0
2007-07-24 15:45:00,1.71145,1.7115,1.71129,1.71137,8000000.0
2007-07-24 15:46:00,1.71135,1.71149,1.71113,1.71136,10000000.0
2007-07-24 15:47:00,1.7114,1.71146,1.71129,1.7114,7000000.0
2007-07-24 15:48:00,1.71146,1.71149,1.71115,1.71119,7000000.0
2007-07-24 15:49:00,1.71126,1.71163,1.71126,1.71163,8000000.0
2007-07-24 15:50:00,1.71137,1.71138,1.71092,1.71138,8000000.0
2007-07-24 15:51:00,1.71129,1.71139,1.7112,1.71123,9000000.0
2007-07-24 15:52:00,1.71134,1.71147,1.71117,1.71127,7000000.0
2007-07-24 15:53:00,1.71095,1.71128,1.71095,1.71118,7000000.0
2007-07-24 15:54:00,1.71109,1.71142,1.71109,1.71137,11000000.0
2007-07-24 15:55:00,1.71145,1.71162,1.7113,1.71162,9000000.0
2007-07-24 15:56:00,1.71144,1.71144,1.71095,1.71095,7000000.0
2007-07-24 15:57:00,1.71102,1.71109,1.71095,1.71109,10000000.0
2007-07-24 15:58:00,1.71111,1.71134,1.71092,1.71134,10000000.0
2007-07-24 15:59:00,1.71125,1.71147,1.71125,1.71147,7000000.0
2007-07-24 16:00:00,1.71125,1.71128,1.71118,1.71119,7000000.0
2007-07-24 16:01:00,1.71119,1.71123,1.7111,1.71113,9000000.0
2007-07-24 16:02:00,1.71117,1.71131,1.71117,1.71124,8000000.0
2007-07-24 16:03:00,1.71122,1.71132,1.71115,1.71115,11000000.0
2007-07-24 16:04:00,1.7112,1.71135,1.71114,1.71114,8000000.0
2007-07-24 16:05:00,1.71108,1.71113,1.71097,1.71099,9000000.0
2007-07-24 16:06:00,1.71108,1.71131,1.71106,1.7111,10000000.0
2007-07-24 16:07:00,1.71133,1.71147,1.71133,1.71138,10000000.0
2007-07-24 16:08:00,1.71172,1.71196,1.71152,1.71195,8000000.0
2007-07-24 16:09:00,1.71185,1.71195,1.71176,1.71176,7000000.0
2007-07-24 16:10:00,1.71129,1.71154,1.71127,1.7115,7000000.0
2007-07-24 16:11:00,1.71151,1.71171,1.71143,1.71165,10000000.0
2007-07-24 16:12:00,1.71157,1.71164,1.71153,1.71153,9000000.0
2007-07-24 16:13:00,1.71172,1.71197,1.7117,1.7117,7000000.0
2007-07-24 16:14:00,1.71159,1.71175,1.71138,1.71138,11000000.0
2007-07-24 16:15:00,1.7115,1.71164,1.71147,1.71164,7000000.0
2007-07-24 16:16:00,1.71148,1.71166,1.71148,1.71153,7000000.0
2007-07-24 16:17:00,1.71197,1.71197,1.7115,1.71155,11000000.0
2007-07-24 16:18:00,1.71173,1.71226,1.71173,1.71202,11000000.0
2007-07-24 16:19:00,1.71201,1.7122,1.71193,1.7122,11000000.0
2007-07-24 16:20:00,1.71199,1.71199,1.71131,1.71131,9000000.0
2007-07-24 16:21:00,1.71147,1.71185,1.71147,1.71185,9000000.0
2007-07-24 16:22:00,1.71175,1.71188,1.71149,1.71182,8000000.0
2007-07-24 16:23:00,1.71172,1.71191,1.71171,1.71191,8000000.0
2007-07-24 16:24:00,1.71167,1.71167,1.71128,1.71155,10000000.0
2007-07-24 16:25:00,1.71153,1.71153,1.71119,1.71129,7000000.0
2007-07-24 16:26:00,1.7112,1.7112,1.71105,1.71119,7000000.0
2007-07-24 16:27:00,1.71129,1.71136,1.71107,1.71136,11000000.0
2007-07-24 16:28:00,1.71127,1.71138,1.71119,1.71126,11000000.0
2007-07-24 16:29:00,1.71113,1.71129,1.71113,1.71118,7000000.0
2007-07-24 16:30:00,1.71107,1.71107,1.71022,1.71022,8000000.0
2007-07-24 16:31:00,1.7101,1.71019,1.71005,1.71005,7000000.0
2007-07-24 16:32:00,1.71021,1.71021,1.71004,1.71021,8000000.0
2007-07-24 16:33:00,1.71024,1.71028,1.71008,1.71008,11000000.0
2007-07-24 16:34:00,1.71024,1.71034,1.71021,1.71031,8000000.0
2007-07-24 16:35:00,1.71027,1.7105,1.71018,1.7105,7000000.0
2007-07-24 16:36:00,1.71063,1.71063,1.71025,1.71025,8000000.0
2007-07-24 16:37:00,1.71025,1.71025,1.70983,1.70984,8000000.0
2007-07-24 16:38:00,1.70991,1.71004,1.70982,1.71,7000000.0
2007-07-24 16:39:00,1.70986,1.70992,1.70972,1.70972,8000000.0
2007-07-24 16:40:00,1.70955,1.70972,1.70951,1.70966,11000000.0
2007-07-24 16:41:00,1.70975,1.71006,1.70975,1.71006,10000000.0
2007-07-24 16:42:00,1.71002,1.71007,1.70987,1.70987,7000000.0
2007-07-24 16:43:00,1.7098,1.71019,1.7098,1.71019,7000000.0
2007-07-24 16:44:00,1.70993,1.70993,1.7097,1.7098,7000000.0
2007-07-24 16:45:00,1.70956,1.70972,1.70956,1.70968,11000000.0
2007-07-24 16:46:00,1.71011,1.71014,1.70981,1.71014,11000000.0
2007-07-24 16:47:00,1.71008,1.71008,1.70976,1.70976,7000000.0
2007-07-24 16:48:00,1.70981,1.7103,1.70968,1.7103,10000000.0
2007-07-24 16:49:00,1.71034,1.71034,1.71008,1.71012,8000000.0
2007-07-24 16:50:00,1.71014,1.71082,1.71014,1.71082,8000000.0
2007-07-24 16:51:00,1.71058,1.71068,1.71045,1.71045,9000000.0
2007-07-24 16:52:00,1.7101,1.71029,1.7101,1.71025,7000000.0
2007-07-24 16:53:00,1.71032,1.71032,1.70994,1.70994,8000000.0
2007-07-24 16:54:00,1.71,1.71006,1.70985,1.71006,7000000.0
2007-07-24 16:55:00,1.71026,1.71034,1.71018,1.71022,11000000.0
2007-07-24 16:56:00,1.71015,1.71015,1.71,1.71001,11000000.0
2007-07-24 16:57:00,1.71002,1.71017,1.71002,1.71007,7000000.0
2007-07-24 16:58:00,1.71007,1.71018,1.70999,1.71012,8000000.0
2007-07-24 16:59:00,1.70878,1.70988,1.70822,1.70822,7000000.0
2007-07-24 17:00:00,1.7084,1.70849,1.70828,1.70828,11000000.0
2007-07-24 17:01:00,1.70864,1.70885,1.70854,1.70885,7000000.0
2007-07-24 17:02:00,1.70882,1.70888,1.70872,1.70878,8000000.0
2007-07-24 17:03:00,1.70877,1.70899,1.70711,1.70877,7000000.0
2007-07-24 17:04:00,1.70879,1.70896,1.70879,1.7089,7000000.0
2007-07-24 17:05:00,1.70895,1.70895,1.70879,1.70883,10000000.0
2007-07-24 17:06:00,1.70874,1.70893,1.70874,1.70885,9000000.0
2007-07-24 17:07:00,1.7088,1.7088,1.70836,1.70836,8000000.0
2007-07-24 17:08:00,1.70851,1.70853,1.70823,1.70853,9000000.0
2007-07-24 17:09:00,1.70881,1.70881,1.70857,1.70866,8000000.0
2007-07-24 17:10:00,1.7087,1.7087,1.70854,1.70863,9000000.0
2007-07-24 17:11:00,1.70864,1.70865,1.70854,1.70854,8000000.0
2007-07-24 17:12:00,1.70851,1.70873,1.70836,1.70836,7000000.0
2007-07-24 17:13:00,1.70842,1.70842,1.7082,1.7082,8000000.0
2007-07-24 17:14:00,1.70811,1.70815,1.70778,1.7078,8000000.0
2007-07-24 17:15:00,1.70758,1.70758,1.70737,1.70749,7000000.0
2007-07-24 17:16:00,1.7075,1.7077,1.70738,1.7077,10000000.0
2007-07-24 17:17:00,1.70761,1.70769,1.70749,1.70757,7000000.0
2007-07-24 17:18:00,1.70758,1.70772,1.70748,1.70757,9000000.0
2007-07-24 17:19:00,1.70742,1.70742,1.70722,1.70726,7000000.0
2007-07-24 17:20:00,1.7072,1.70729,1.70696,1.70728,8000000.0
2007-07-24 17:21:00,1.70729,1.70729,1.70706,1.70711,10000000.0
2007-07-24 17:22:00,1.70711,1.70728,1.70711,1.70722,8000000.0
2007-07-24 17:23:00,1.70716,1.70716,1.70694,1.70707,8000000.0
2007-07-24 17:24:00,1.70699,1.70706,1.7069,1.70706,7000000.0
2007-07-24 17:25:00,1.70698,1.70698,1.70681,1.70692,7000000.0
2007-07-24 17:26:00,1.70694,1.70694,1.70668,1.70671,7000000.0
2007-07-24 17:27:00,1.70683,1.70693,1.70666,1.70693,9000000.0
2007-07-24 17:28:00,1.70682,1.70694,1.70664,1.70693,7000000.0
2007-07-24 17:29:00,1.70671,1.70673,1.70661,1.70661,8000000.0
2007-07-24 17:30:00,1.70662,1.70665,1.70638,1.70661,8000000.0
2007-07-24 17:31:00,1.70642,1.70665,1.70642,1.70653,9000000.0
2007-07-24 17:32:00,1.70661,1.70661,1.70627,1.70627,8000000.0
2007-07-24 17:33:00,1.70654,1.70679,1.70654,1.70679,11000000.0
2007-07-24 17:34:00,1.70698,1.70706,1.70668,1.70706,9000000.0
2007-07-24 17:35:00,1.70703,1.70703,1.70677,1.70678,7000000.0
2007-07-24 17:36:00,1.70698,1.70738,1.70698,1.70725,7000000.0
2007-07-24 17:37:00,1.70799,1.70816,1.70779,1.70813,7000000.0
2007-07-24 17:38:00,1.70834,1.70849,1.70833,1.70849,8000000.0
2007-07-24 17:39:00,1.70817,1.70817,1.70786,1.70792,7000000.0
2007-07-24 17:40:00,1.70754,1.70754,1.70723,1.7075,9000000.0
2007-07-24 17:41:00,1.70734,1.70749,1.70728,1.70749,8000000.0
2007-07-24 17:42:00,1.70759,1.70769,1.70724,1.70724,11000000.0
2007-07-24 17:43:00,1.70718,1.70735,1.70718,1.70735,7000000.0
2007-07-24 17:44:00,1.70752,1.70754,1.70731,1.70738,10000000.0
2007-07-24 17:45:00,1.70734,1.70737,1.70723,1.70737,7000000.0
2007-07-24 17:46:00,1.7073,1.70761,1.7073,1.70748,8000000.0
2007-07-24 17:47:00,1.70759,1.70759,1.70701,1.70721,8000000.0
2007-07-24 17:48:00,1.70712,1.70721,1.70702,1.70712,7000000.0
2007-07-24 17:49:00,1.70706,1.7071,1.70686,1.7069,7000000.0
2007-07-24 17:50:00,1.70701,1.70735,1.70701,1.70734,7000000.0
2007-07-24 17:51:00,1.70746,1.70748,1.70732,1.70745,7000000.0
2007-07-24 17:52:00,1.70762,1.70783,1.70743,1.70752,7000000.0
2007-07-24 17:53:00,1.70741,1.70748,1.70741,1.70745,7000000.0
2007-07-24 17:54:00,1.70744,1.70744,1.70721,1.70735,11000000.0
2007-07-24 17:55:00,1.70727,1.70744,1.70724,1.70744,7000000.0
2007-07-24 17:56:00,1.70745,1.70745,1.70722,1.70722,7000000.0
2007-07-24 17:57:00,1.70746,1.70751,1.70726,1.70728,10000000.0
2007-07-24 17:58:00,1.70759,1.70781,1.70759,1.70761,10000000.0
2007-07-24 17:59:00,1.70784,1.70844,1.70784,1.70844,10000000.0
2007-07-24 18:00:00,1.70819,1.70827,1.7081,1.70815,10000000.0
2007-07-24 18:01:00,1.70812,1.7083,1.70812,1.7083,8000000.0
2007-07-24 18:02:00,1.7083,1.70834,1.70798,1.70798,8000000.0
2007-07-24 18:03:00,1.70775,1.70791,1.70744,1.70744,10000000.0
2007-07-24 18:04:00,1.70777,1.70792,1.70777,1.70784,8000000.0
2007-07-24 18:05:00,1.70784,1.70792,1.70778,1.70787,10000000.0
2007-07-24 18:06:00,1.70787,1.708,1.70783,1.70785,10000000.0
2007-07-24 18:07:00,1.70817,1.70835,1.70805,1.70835,8000000.0
2007-07-24 18:08:00,1.70845,1.7085,1.70822,1.7085,8000000.0
2007-07-24 18:09:00,1.70862,1.70863,1.70853,1.70863,8000000.0
2007-07-24 18:10:00,1.70761,1.70821,1.70742,1.70797,11000000.0
2007-07-24 18:11:00,1.70817,1.70819,1.70811,1.70817,7000000.0
2007-07-24 18:12:00,1.70834,1.70848,1.70832,1.70848,9000000.0
2007-07-24 18:13:00,1.70853,1.70854,1.70814,1.70852,11000000.0
2007-07-24 18:14:00,1.70844,1.70844,1.70807,1.70807,7000000.0
2007-07-24 18:15:00,1.70793,1.70797,1.70758,1.70762,8000000.0
2007-07-24 18:16:00,1.70768,1.70785,1.70765,1.70785,11000000.0
2007-07-24 18:17:00,1.70786,1.70804,1.70785,1.70798,10000000.0
2007-07-24 18:18:00,1.70783,1.70783,1.70748,1.70751,8000000.0
2007-07-24 18:19:00,1.70751,1.70762,1.70748,1.70748,9000000.0
2007-07-24 18:20:00,1.70739,1.70739,1.70723,1.70729,7000000.0
2007-07-24 18:21:00,1.70722,1.70722,1.70525,1.70699,11000000.0
2007-07-24 18:22:00,1.70707,1.70718,1.70696,1.70718,11000000.0
2007-07-24 18:23:00,1.70718,1.70732,1.70707,1.70716,8000000.0
2007-07-24 18:24:00,1.70738,1.7074,1.70728,1.70728,10000000.0
2007-07-24 18:25:00,1.70712,1.70716,1.70697,1.70697,7000000.0
2007-07-24 18:26:00,1.70694,1.70708,1.7069,1.70708,8000000.0
2007-07-24 18:27:00,1.70712,1.70716,1.70707,1.70714,7000000.0
2007-07-24 18:28:00,1.70716,1.70721,1.70691,1.70691,7000000.0
2007-07-24 18:29:00,1.70731,1.70731,1.70671,1.70671,7000000.0
2007-07-24 18:30:00,1.7066,1.70677,1.70646,1.70669,8000000.0
2007-07-24 18:31:00,1.70649,1.70669,1.70649,1.70663,9000000.0
2007-07-24 18:32:00,1.70698,1.70698,1.70674,1.70674,11000000.0
2007-07-24 18:33:00,1.70666,1.70676,1.70659,1.70663,11000000.0
2007-07-24 18:34:00,1.70674,1.70682,1.70672,1.70672,7000000.0
2007-07-24 18:35:00,1.70681,1.70701,1.70681,1.707,8000000.0
2007-07-24 18:36:00,1.7073,1.7073,1.70656,1.70656,7000000.0
2007-07-24 18:37:00,1.70725,1.70731,1.70708,1.70708,8000000.0
2007-07-24 18:38:00,1.70704,1.70709,1.70688,1.70702,8000000.0
2007-07-24 18:39:00,1.70693,1.70709,1.70691,1.70702,7000000.0
2007-07-24 18:40:00,1.70708,1.70713,1.707,1.70708,7000000.0
2007-07-24 18:41:00,1.70697,1.70704,1.70692,1.70698,8000000.0
2007-07-24 18:42:00,1.70687,1.70699,1.70678,1.70689,11000000.0
2007-07-24 18:43:00,1.70691,1.70715,1.70683,1.70715,8000000.0
2007-07-24 18:44:00,1.70701,1.70704,1.70693,1.70693,7000000.0
2007-07-24 18:45:00,1.70698,1.70717,1.70691,1.70717,11000000.0
2007-07-24 18:46:00,1.707,1.70702,1.70675,1.70675,9000000.0
2007-07-24 18:47:00,1.70659,1.70665,1.70624,1.70624,8000000.0
2007-07-24 18:48:00,1.70688,1.70698,1.70679,1.70687,9000000.0
2007-07-24 18:49:00,1.70683,1.70683,1.7066,1.7067,7000000.0
2007-07-24 18:50:00,1.70698,1.7071,1.70688,1.7071,11000000.0
2007-07-24 18:51:00,1.70686,1.70686,1.7066,1.70668,7000000.0
2007-07-24 18:52:00,1.70671,1.70684,1.70658,1.70658,8000000.0
2007-07-24 18:53:00,1.70652,1.70704,1.70652,1.70704,11000000.0
2007-07-24 18:54:00,1.70701,1.70718,1.70699,1.70706,7000000.0
2007-07-24 18:55:00,1.70722,1.70739,1.70722,1.70735,7000000.0
2007-07-24 18:56:00,1.70735,1.70766,1.70735,1.7074,7000000.0
2007-07-24 18:57:00,1.70729,1.70729,1.70711,1.70711,10000000.0
2007-07-24 18:58:00,1.70727,1.70734,1.70709,1.7073,9000000.0
2007-07-24 18:59:00,1.70723,1.70749,1.70718,1.70749,8000000.0
2007-07-24 19:00:00,1.70773,1.70775,1.70765,1.70772,7000000.0
2007-07-24 19:01:00,1.70771,1.70771,1.70751,1.7076,7000000.0
2007-07-24 19:02:00,1.70757,1.70764,1.70752,1.70764,8000000.0
2007-07-24 19:03:00,1.70737,1.70741,1.70722,1.70722,7000000.0
2007-07-24 19:04:00,1.70731,1.70742,1.70721,1.7074,8000000.0
2007-07-24 19:05:00,1.70731,1.70731,1.70721,1.70721,8000000.0
2007-07-24 19:06:00,1.70728,1.70759,1.70697,1.70754,8000000.0
2007-07-24 19:07:00,1.7077,1.7077,1.70746,1.70757,9000000.0
2007-07-24 19:08:00,1.70732,1.70746,1.70731,1.70746,8000000.0
2007-07-24 19:09:00,1.70776,1.70776,1.70752,1.70775,7000000.0
2007-07-24 19:10:00,1.70771,1.70783,1.70763,1.70783,11000000.0
2007-07-24 19:11:00,1.70787,1.70787,1.70763,1.70777,10000000.0
2007-07-24 19:12:00,1.70773,1.70773,1.70755,1.7077,7000000.0
2007-07-24 19:13:00,1.70781,1.70808,1.70659,1.70779,8000000.0
2007-07-24 19:14:00,1.7077,1.7077,1.70746,1.70746,8000000.0
2007-07-24 19:15:00,1.70755,1.70773,1.70755,1.70765,10000000.0
2007-07-24 19:16:00,1.70722,1.70781,1.70722,1.70775,8000000.0
2007-07-24 19:17:00,1.70753,1.70759,1.70736,1.70759,10000000.0
2007-07-24 19:18:00,1.70751,1.70776,1.70751,1.70773,11000000.0
2007-07-24 19:19:00,1.70779,1.70785,1.70767,1.70775,8000000.0
2007-07-24 19:20:00,1.70778,1.70784,1.70771,1.70772,11000000.0
2007-07-24 19:21:00,1.7078,1.70785,1.70762,1.70762,10000000.0
2007-07-24 19:22:00,1.70771,1.7081,1.70771,1.70796,9000000.0
2007-07-24 19:23:00,1.70799,1.7081,1.70789,1.7081,8000000.0
2007-07-24 19:24:00,1.70812,1.70818,1.708,1.70814,9000000.0
2007-07-24 19:25:00,1.70817,1.70817,1.70808,1.70808,9000000.0
2007-07-24 19:26:00,1.70802,1.70814,1.70799,1.70814,7000000.0
2007-07-24 19:27:00,1.708,1.708,1.70778,1.70778,8000000.0
2007-07-24 19:28:00,1.70748,1.70778,1.70716,1.70778,10000000.0
2007-07-24 19:29:00,1.70797,1.70803,1.70792,1.708,7000000.0
2007-07-24 19:30:00,1.7079,1.70802,1.70777,1.70783,10000000.0
2007-07-24 19:31:00,1.70784,1.70802,1.70778,1.70802,7000000.0
2007-07-24 19:32:00,1.70786,1.70799,1.70781,1.70797,10000000.0
2007-07-24 19:33:00,1.70765,1.70797,1.70765,1.70795,7000000.0
2007-07-24 19:34:00,1.70795,1.70809,1.70795,1.70809,8000000.0
2007-07-24 19:35:00,1.70817,1.70818,1.70807,1.70818,7000000.0
2007-07-24 19:36:00,1.70826,1.70826,1.70807,1.70816,7000000.0
2007-07-24 19:37:00,1.70825,1.70829,1.70812,1.70815,8000000.0
2007-07-24 19:38:00,1.70817,1.7082,1.70803,1.70803,8000000.0
2007-07-24 19:39:00,1.70822,1.70822,1.70789,1.70789,8000000.0
2007-07-24 19:40:00,1.708,1.708,1.70753,1.70753,7000000.0
2007-07-24 19:41:00,1.70796,1.70811,1.70786,1.70798,9000000.0
2007-07-24 19:42:00,1.70803,1.7083,1.70803,1.70829,7000000.0
2007-07-24 19:43:00,1.70834,1.70834,1.70815,1.70824,11000000.0
2007-07-24 19:44:00,1.70823,1.70832,1.7081,1.70811,8000000.0
2007-07-24 19:45:00,1.70829,1.70834,1.70819,1.70819,9000000.0
2007-07-24 19:46:00,1.70826,1.70832,1.70816,1.70825,7000000.0
2007-07-24 19:47:00,1.7083,1.70834,1.70818,1.7083,9000000.0
2007-07-24 19:48:00,1.70818,1.70832,1.70803,1.70832,8000000.0
2007-07-24 19:49:00,1.70826,1.70831,1.70807,1.70831,7000000.0
2007-07-24 19:50:00,1.70831,1.7085,1.70828,1.7085,7000000.0
2007-07-24 19:51:00,1.70854,1.70863,1.70832,1.70863,7000000.0
2007-07-24 19:52:00,1.70875,1.70879,1.70869,1.70879,7000000.0
2007-07-24 19:53:00,1.70863,1.7092,1.70852,1.7092,7000000.0
2007-07-24 19:54:00,1.70907,1.70923,1.70884,1.70923,8000000.0
2007-07-24 19:55:00,1.70909,1.70914,1.70875,1.70875,8000000.0
2007-07-24 19:56:00,1.70875,1.70877,1.7085,1.70867,8000000.0
2007-07-24 19:57:00,1.70876,1.70876,1.70838,1.70838,7000000.0
2007-07-24 19:58:00,1.70856,1.70876,1.70834,1.70866,10000000.0
2007-07-24 19:59:00,1.70842,1.70862,1.70842,1.70853,8000000.0
2007-07-24 20:00:00,1.70873,1.70878,1.70843,1.70864,7000000.0
2007-07-24 20:01:00,1.70871,1.70871,1.70852,1.70863,7000000.0
2007-07-24 20:02:00,1.70864,1.70887,1.70864,1.70867,7000000.0
2007-07-24 20:03:00,1.70862,1.70893,1.70862,1.70893,9000000.0
2007-07-24 20:04:00,1.70884,1.709,1.70884,1.70899,9000000.0
2007-07-24 20:05:00,1.7089,1.70903,1.70874,1.70894,9000000.0
2007-07-24 20:06:00,1.70892,1.70908,1.70882,1.70897,11000000.0
2007-07-24 20:07:00,1.70902,1.70909,1.70876,1.70876,10000000.0
2007-07-24 20:08:00,1.70893,1.70895,1.70874,1.70883,8000000.0
2007-07-24 20:09:00,1.70877,1.70884,1.70866,1.70874,7000000.0
2007-07-24 20:10:00,1.70863,1.70881,1.70849,1.70851,8000000.0
2007-07-24 20:11:00,1.70857,1.70878,1.70854,1.70859,8000000.0
2007-07-24 20:12:00,1.70871,1.70893,1.70871,1.70892,7000000.0
2007-07-24 20:13:00,1.70896,1.70899,1.70873,1.70873,10000000.0
2007-07-24 20:14:00,1.70879,1.70895,1.70876,1.70895,7000000.0
2007-07-24 20:15:00,1.70896,1.70901,1.70888,1.709,7000000.0
2007-07-24 20:16:00,1.7084,1.70874,1.7084,1.70874,7000000.0
2007-07-24 20:17:00,1.70875,1.70891,1.70869,1.70891,11000000.0
2007-07-24 20:18:00,1.70883,1.70897,1.70883,1.70889,9000000.0
2007-07-24 20:19:00,1.70861,1.70889,1.70861,1.70889,8000000.0
2007-07-24 20:20:00,1.70893,1.70893,1.70884,1.70888,7000000.0
2007-07-24 20:21:00,1.70909,1.70909,1.70878,1.70894,11000000.0
2007-07-24 20:22:00,1.70885,1.70887,1.7087,1.7087,7000000.0
2007-07-24 20:23:00,1.70854,1.70854,1.70834,1.70834,7000000.0
2007-07-24 20:24:00,1.7084,1.70858,1.7084,1.70844,8000000.0
2007-07-24 20:25:00,1.70832,1.70897,1.70832,1.70897,11000000.0
2007-07-24 20:26:00,1.70966,1.70974,1.70956,1.70969,8000000.0
2007-07-24 20:27:00,1.70964,1.70964,1.70936,1.70955,9000000.0
2007-07-24 20:28:00,1.70944,1.70944,1.70924,1.70928,7000000.0
2007-07-24 20:29:00,1.7094,1.70992,1.7094,1.70986,8000000.0
2007-07-24 20:30:00,1.71007,1.71007,1.70979,1.70979,8000000.0
2007-07-24 20:31:00,1.71001,1.71001,1.7099,1.7099,7000000.0
2007-07-24 20:32:00,1.70986,1.70994,1.70974,1.70988,7000000.0
2007-07-24 20:33:00,1.70986,1.70997,1.70977,1.70995,7000000.0
2007-07-24 20:34:00,1.70972,1.70996,1.70972,1.70987,8000000.0
2007-07-24 20:35:00,1.70987,1.71005,1.70975,1.70989,9000000.0
2007-07-24 20:36:00,1.70986,1.70994,1.70965,1.70993,7000000.0
2007-07-24 20:37:00,1.70993,1.70999,1.70982,1.7099,11000000.0
2007-07-24 20:38:00,1.70998,1.71006,1.70987,1.70992,10000000.0
2007-07-24 20:39:00,1.7099,1.7099,1.70944,1.70967,9000000.0
2007-07-24 20:40:00,1.70958,1.7097,1.70953,1.70969,8000000.0
2007-07-24 20:41:00,1.7097,1.70975,1.70965,1.70968,8000000.0
2007-07-24 20:42:00,1.70992,1.71022,1.70992,1.71008,11000000.0
2007-07-24 20:43:00,1.71028,1.71029,1.71016,1.71028,8000000.0
2007-07-24 20:44:00,1.71016,1.7102,1.71001,1.7101,10000000.0
2007-07-24 20:45:00,1.70973,1.7098,1.70973,1.70976,7000000.0
2007-07-24 20:46:00,1.70985,1.70997,1.70979,1.70989,8000000.0
2007-07-24 20:47:00,1.70988,1.70988,1.70969,1.70969,7000000.0
2007-07-24 20:48:00,1.70957,1.71002,1.70952,1.71002,10000000.0
2007-07-24 20:49:00,1.71002,1.71002,1.70986,1.70994,7000000.0
2007-07-24 20:50:00,1.71013,1.71014,1.70984,1.71014,8000000.0
2007-07-24 20:51:00,1.71022,1.71022,1.71001,1.7102,9000000.0
2007-07-24 20:52:00,1.71017,1.71022,1.71009,1.71014,11000000.0
2007-07-24 20:53:00,1.71013,1.71013,1.70977,1.70977,11000000.0
2007-07-24 20:54:00,1.7098,1.7099,1.70956,1.7099,11000000.0
2007-07-24 20:55:00,1.71018,1.71038,1.71018,1.71038,8000000.0
2007-07-24 20:56:00,1.7104,1.71045,1.71032,1.71032,7000000.0
2007-07-24 20:57:00,1.71058,1.71058,1.71027,1.71027,7000000.0
2007-07-24 20:58:00,1.71038,1.71042,1.71022,1.71042,7000000.0
2007-07-24 20:59:00,1.71025,1.71028,1.71016,1.71025,7000000.0
2007-07-24 21:00:00,1.7101,1.7101,1.70971,1.70971,7000000.0
2007-07-24 21:01:00,1.7097,1.7097,1.70915,1.70928,7000000.0
2007-07-24 21:02:00,1.70975,1.71011,1.70975,1.71011,7000000.0
2007-07-24 21:03:00,1.70942,1.70949,1.70922,1.70933,8000000.0
2007-07-24 21:04:00,1.70938,1.71004,1.70938,1.71004,7000000.0
2007-07-24 21:05:00,1.7102,1.7103,1.70975,1.70979,7000000.0
2007-07-24 21:06:00,1.70968,1.70996,1.70964,1.70996,8000000.0
2007-07-24 21:07:00,1.71006,1.71028,1.71004,1.71028,8000000.0
2007-07-24 21:08:00,1.71028,1.71028,1.71015,1.71019,10000000.0
2007-07-24 21:09:00,1.71038,1.71051,1.71038,1.71041,10000000.0
2007-07-24 21:10:00,1.71075,1.71083,1.71069,1.71079,8000000.0
2007-07-24 21:11:00,1.71069,1.71074,1.71049,1.71074,7000000.0
2007-07-24 21:12:00,1.71068,1.71074,1.71065,1.71074,8000000.0
2007-07-24 21:13:00,1.71083,1.71102,1.71066,1.71093,10000000.0
2007-07-24 21:14:00,1.71096,1.71122,1.71094,1.71122,8000000.0
2007-07-24 21:15:00,1.71137,1.71186,1.71137,1.71181,8000000.0
2007-07-24 21:16:00,1.71192,1.71192,1.71155,1.71155,7000000.0
2007-07-24 21:17:00,1.7116,1.71179,1.71153,1.71179,11000000.0
2007-07-24 21:18:00,1.71164,1.71181,1.71164,1.71174,7000000.0
2007-07-24 21:19:00,1.71171,1.71171,1.71156,1.71164,6000000.0
2007-07-24 21:20:00,1.71146,1.71159,1.71132,1.71159,11000000.0
2007-07-24 21:21:00,1.71185,1.71212,1.71183,1.71212,10000000.0
2007-07-24 21:22:00,1.7121,1.71229,1.71208,1.71218,10000000.0
2007-07-24 21:23:00,1.71232,1.71232,1.71209,1.71221,7000000.0
2007-07-24 21:24:00,1.71208,1.71223,1.71208,1.7122,11000000.0
2007-07-24 21:25:00,1.71242,1.71265,1.71242,1.71265,7000000.0
2007-07-24 21:26:00,1.71277,1.71282,1.71248,1.71248,7000000.0
2007-07-24 21:27:00,1.71234,1.71258,1.71234,1.71256,6000000.0
2007-07-24 21:28:00,1.71264,1.71277,1.71251,1.71277,7000000.0
2007-07-24 21:29:00,1.71287,1.71311,1.71287,1.71311,8000000.0
2007-07-24 21:30:00,1.71312,1.71313,1.71295,1.71302,8000000.0
2007-07-24 21:31:00,1.71302,1.7134,1.71301,1.7134,8000000.0
2007-07-24 21:32:00,1.71332,1.71366,1.71331,1.71352,7000000.0
2007-07-24 21:33:00,1.7135,1.71367,1.71347,1.71366,11000000.0
2007-07-24 21:34:00,1.7138,1.71503,1.7138,1.71503,11000000.0
2007-07-24 21:35:00,1.71477,1.71503,1.71468,1.71468,11000000.0
2007-07-24 21:36:00,1.71463,1.71521,1.71463,1.71521,8000000.0
2007-07-24 21:37:00,1.71523,1.71526,1.71506,1.71508,8000000.0
2007-07-24 21:38:00,1.71515,1.71577,1.71515,1.71577,8000000.0
2007-07-24 21:39:00,1.71579,1.71579,1.71529,1.71529,9000000.0
2007-07-24 21:40:00,1.71565,1.71631,1.71565,1.71631,7000000.0
2007-07-24 21:41:00,1.71644,1.71665,1.71644,1.71657,9000000.0
2007-07-24 21:42:00,1.71644,1.71658,1.71628,1.71654,8000000.0
2007-07-24 21:43:00,1.71697,1.71716,1.71697,1.71708,5000000.0
2007-07-24 21:44:00,1.71721,1.71792,1.71717,1.71792,8000000.0
2007-07-24 21:45:00,1.71786,1.71811,1.71762,1.71811,6000000.0
2007-07-24 21:46:00,1.71835,1.71839,1.71776,1.71776,8000000.0
2007-07-24 21:47:00,1.71804,1.71842,1.71804,1.71833,8000000.0
2007-07-24 21:48:00,1.71854,1.71874,1.71827,1.71827,8000000.0
2007-07-24 21:49:00,1.71807,1.71807,1.71697,1.71697,8000000.0
2007-07-24 21:50:00,1.71659,1.71659,1.71621,1.71621,8000000.0
2007-07-24 21:51:00,1.71567,1.71567,1.71544,1.71557,7000000.0
2007-07-24 21:52:00,1.71661,1.71682,1.71634,1.71634,7000000.0
2007-07-24 21:53:00,1.71619,1.71714,1.71619,1.71714,7000000.0
2007-07-24 21:54:00,1.71739,1.71787,1.71736,1.71787,7000000.0
2007-07-24 21:55:00,1.71808,1.71844,1.71808,1.71844,7000000.0
2007-07-24 21:56:00,1.71851,1.71878,1.71851,1.71878,8000000.0
2007-07-24 21:57:00,1.71882,1.71882,1.71844,1.71857,7000000.0
2007-07-24 21:58:00,1.71849,1.71849,1.71825,1.71829,7000000.0
2007-07-24 21:59:00,1.71834,1.71834,1.71784,1.71794,8000000.0
2007-07-24 22:00:00,1.71835,1.71859,1.71823,1.71847,10000000.0
2007-07-24 22:01:00,1.71891,1.71894,1.71864,1.71864,9000000.0
2007-07-24 22:02:00,1.71848,1.71849,1.71827,1.71841,8000000.0
2007-07-24 22:03:00,1.71828,1.71828,1.71791,1.71791,7000000.0
2007-07-24 22:04:00,1.71814,1.71814,1.71781,1.71787,8000000.0
2007-07-24 22:05:00,1.71742,1.71766,1.71706,1.71706,10000000.0
2007-07-24 22:06:00,1.71762,1.71767,1.71757,1.71766,7000000.0
2007-07-24 22:07:00,1.71743,1.71743,1.71617,1.71617,8000000.0
2007-07-24 22:08:00,1.71614,1.71667,1.71614,1.71667,8000000.0
2007-07-24 22:09:00,1.71705,1.71705,1.71655,1.7166,9000000.0
2007-07-24 22:10:00,1.71635,1.71637,1.71623,1.71625,8000000.0
2007-07-24 22:11:00,1.71649,1.71665,1.71643,1.71658,7000000.0
2007-07-24 22:12:00,1.71713,1.71738,1.71713,1.71738,8000000.0
2007-07-24 22:13:00,1.71705,1.71712,1.71682,1.71702,8000000.0
2007-07-24 22:14:00,1.71715,1.71734,1.71702,1.71718,11000000.0
2007-07-24 22:15:00,1.71699,1.71718,1.71681,1.71718,8000000.0
2007-07-24 22:16:00,1.71699,1.71699,1.71669,1.71669,9000000.0
2007-07-24 22:17:00,1.71609,1.7162,1.71592,1.71616,7000000.0
2007-07-24 22:18:00,1.71657,1.7166,1.71648,1.71655,8000000.0
2007-07-24 22:19:00,1.71622,1.71628,1.71588,1.71588,11000000.0
2007-07-24 22:20:00,1.71639,1.71639,1.71564,1.71564,7000000.0
2007-07-24 22:21:00,1.71624,1.71633,1.71567,1.71567,9000000.0
2007-07-24 22:22:00,1.71551,1.71563,1.71513,1.71563,7000000.0
2007-07-24 22:23:00,1.71604,1.71604,1.71576,1.716,9000000.0
2007-07-24 22:24:00,1.71565,1.71604,1.71565,1.71604,7000000.0
2007-07-24 22:25:00,1.71581,1.71581,1.7152,1.71538,8000000.0
2007-07-24 22:26:00,1.71494,1.7151,1.71491,1.71505,9000000.0
2007-07-24 22:27:00,1.7151,1.71535,1.7151,1.71535,6000000.0
2007-07-24 22:28:00,1.71525,1.71586,1.71482,1.71586,8000000.0
2007-07-24 22:29:00,1.71625,1.71647,1.71615,1.71632,8000000.0
2007-07-24 22:30:00,1.71628,1.71628,1.71603,1.71628,7000000.0
2007-07-24 22:31:00,1.7161,1.71611,1.71557,1.71557,9000000.0
2007-07-24 22:32:00,1.71646,1.71671,1.71646,1.71664,8000000.0
2007-07-24 22:33:00,1.71637,1.71643,1.71589,1.71643,7000000.0
2007-07-24 22:34:00,1.71651,1.7166,1.71651,1.7166,7000000.0
2007-07-24 22:35:00,1.71638,1.71643,1.71603,1.71643,8000000.0
2007-07-24 22:36:00,1.71602,1.71647,1.71583,1.71647,10000000.0
2007-07-24 22:37:00,1.71615,1.71628,1.71615,1.7162,7000000.0
2007-07-24 22:38:00,1.71617,1.71617,1.7156,1.7156,8000000.0
2007-07-24 22:39:00,1.71556,1.71568,1.71547,1.71554,10000000.0
2007-07-24 22:40:00,1.71537,1.71549,1.7151,1.71549,7000000.0
2007-07-24 22:41:00,1.7152,1.71552,1.71502,1.71505,8000000.0
2007-07-24 22:42:00,1.71567,1.71581,1.71546,1.71581,8000000.0
2007-07-24 22:43:00,1.71569,1.71569,1.7148,1.7148,9000000.0
2007-07-24 22:44:00,1.71463,1.71568,1.71463,1.71568,11000000.0
2007-07-24 22:45:00,1.71584,1.71584,1.71554,1.71556,11000000.0
2007-07-24 22:46:00,1.71531,1.71535,1.71493,1.71493,8000000.0
2007-07-24 22:47:00,1.71497,1.71497,1.7148,1.7148,11000000.0
2007-07-24 22:48:00,1.71474,1.71493,1.71462,1.71474,8000000.0
2007-07-24 22:49:00,1.71457,1.71474,1.71456,1.71474,7000000.0
2007-07-24 22:50:00,1.71477,1.71477,1.71459,1.71477,7000000.0
2007-07-24 22:51:00,1.71464,1.71493,1.71464,1.71493,10000000.0
2007-07-24 22:52:00,1.71503,1.71504,1.71487,1.71503,8000000.0
2007-07-24 22:53:00,1.71492,1.71492,1.71462,1.71462,7000000.0
2007-07-24 22:54:00,1.71488,1.71488,1.71458,1.71458,8000000.0
2007-07-24 22:55:00,1.71472,1.71477,1.71455,1.71455,7000000.0
2007-07-24 22:56:00,1.71472,1.71472,1.71392,1.71392,7000000.0
2007-07-24 22:57:00,1.71375,1.71405,1.71366,1.71405,7000000.0
2007-07-24 22:58:00,1.71403,1.71426,1.71403,1.71426,7000000.0
2007-07-24 22:59:00,1.71419,1.71438,1.71419,1.71432,7000000.0
2007-07-24 23:00:00,1.71436,1.71436,1.71424,1.71436,8000000.0
2007-07-24 23:01:00,1.71436,1.71454,1.71434,1.71454,8000000.0
2007-07-24 23:02:00,1.7145,1.71464,1.7144,1.7144,8000000.0
2007-07-24 23:03:00,1.71433,1.71445,1.7143,1.71445,7000000.0
2007-07-24 23:04:00,1.71452,1.71507,1.71452,1.71507,8000000.0
2007-07-24 23:05:00,1.7153,1.71539,1.71524,1.71524,7000000.0
2007-07-24 23:06:00,1.71499,1.71539,1.71499,1.71519,9000000.0
2007-07-24 23:07:00,1.71545,1.71566,1.7154,1.71562,10000000.0
2007-07-24 23:08:00,1.71566,1.71595,1.71566,1.71575,7000000.0
2007-07-24 23:09:00,1.7158,1.71591,1.71572,1.71585,9000000.0
2007-07-24 23:10:00,1.71589,1.71606,1.7156,1.71606,11000000.0
2007-07-24 23:11:00,1.71581,1.71603,1.71581,1.71599,7000000.0
2007-07-24 23:12:00,1.71564,1.7158,1.71549,1.7158,7000000.0
2007-07-24 23:13:00,1.71574,1.71591,1.71574,1.71591,7000000.0
2007-07-24 23:14:00,1.71592,1.71592,1.7157,1.7159,8000000.0
2007-07-24 23:15:00,1.71595,1.71637,1.71595,1.71637,9000000.0
2007-07-24 23:16:00,1.71623,1.71767,1.71623,1.71767,11000000.0
2007-07-24 23:17:00,1.71807,1.71814,1.71791,1.71811,7000000.0
2007-07-24 23:18:00,1.71816,1.71819,1.71788,1.71788,8000000.0
2007-07-24 23:19:00,1.71799,1.71799,1.7178,1.71791,6000000.0
2007-07-24 23:20:00,1.71776,1.71801,1.71771,1.71801,9000000.0
2007-07-24 23:21:00,1.71773,1.71778,1.71761,1.71767,9000000.0
2007-07-24 23:22:00,1.71767,1.7178,1.7176,1.71772,11000000.0
2007-07-24 23:23:00,1.71775,1.71792,1.71775,1.71792,8000000.0
2007-07-24 23:24:00,1.71771,1.71789,1.71771,1.71789,7000000.0
2007-07-24 23:25:00,1.71792,1.71807,1.71792,1.71807,7000000.0
2007-07-24 23:26:00,1.71777,1.718,1.71777,1.71789,8000000.0
2007-07-24 23:27:00,1.71797,1.71815,1.71778,1.71809,9000000.0
2007-07-24 23:28:00,1.7182,1.7182,1.71802,1.71817,10000000.0
2007-07-24 23:29:00,1.71816,1.71816,1.71787,1.71797,9000000.0
2007-07-24 23:30:00,1.71818,1.71825,1.71805,1.71813,8000000.0
2007-07-24 23:31:00,1.71831,1.71831,1.71804,1.71829,7000000.0
2007-07-24 23:32:00,1.71839,1.71846,1.71834,1.71837,8000000.0
2007-07-24 23:33:00,1.71835,1.71844,1.71807,1.71807,7000000.0
2007-07-24 23:34:00,1.71818,1.71834,1.7181,1.71822,7000000.0
2007-07-24 23:35:00,1.71835,1.71835,1.71805,1.71827,9000000.0
2007-07-24 23:36:00,1.718,1.71815,1.71793,1.71815,7000000.0
2007-07-24 23:37:00,1.71821,1.71839,1.71821,1.71831,9000000.0
2007-07-24 23:38:00,1.71786,1.71802,1.7178,1.7178,8000000.0
2007-07-24 23:39:00,1.71776,1.71779,1.71743,1.71759,10000000.0
2007-07-24 23:40:00,1.71775,1.71825,1.71766,1.71825,9000000.0
2007-07-24 23:41:00,1.71842,1.71936,1.71827,1.71936,8000000.0
2007-07-24 23:42:00,1.71991,1.71997,1.71982,1.71986,7000000.0
2007-07-24 23:43:00,1.71963,1.71964,1.71922,1.71922,7000000.0
2007-07-24 23:44:00,1.71915,1.71915,1.71893,1.71893,7000000.0
2007-07-24 23:45:00,1.71897,1.71897,1.71877,1.71885,7000000.0
2007-07-24 23:46:00,1.71895,1.71929,1.71895,1.71929,8000000.0
2007-07-24 23:47:00,1.7195,1.72001,1.7195,1.72,8000000.0
2007-07-24 23:48:00,1.72023,1.72023,1.72002,1.72002,7000000.0
2007-07-24 23:49:00,1.72005,1.72005,1.71935,1.71935,10000000.0
2007-07-24 23:50:00,1.71921,1.71976,1.71915,1.71976,7000000.0
2007-07-24 23:51:00,1.71977,1.71979,1.71962,1.71974,7000000.0
2007-07-24 23:52:00,1.71968,1.71968,1.71946,1.7195,11000000.0
2007-07-24 23:53:00,1.71952,1.71953,1.71932,1.71939,9000000.0
2007-07-24 23:54:00,1.71937,1.71937,1.71917,1.71917,2000000.0
2007-07-24 23:55:00,1.71855,1.71883,1.71855,1.7187,8000000.0
2007-07-24 23:56:00,1.71854,1.71876,1.71854,1.71876,8000000.0
2007-07-24 23:57:00,1.71855,1.71855,1.71802,1.71831,8000000.0
2007-07-24 23:58:00,1.71831,1.71847,1.71826,1.71847,7000000.0
2007-07-24 23:59:00,1.71847,1.71851,1.71814,1.71814,6000000.0
2007-07-25 00:00:00,1.7182,1.71853,1.7182,1.71832,7000000.0
2007-07-25 00:01:00,1.71823,1.71848,1.71795,1.71797,8000000.0
2007-07-25 00:02:00,1.71801,1.71801,1.71774,1.71776,8000000.0
2007-07-25 00:03:00,1.71792,1.71814,1.71789,1.71814,7000000.0
2007-07-25 00:04:00,1.71794,1.71799,1.71767,1.71799,7000000.0
2007-07-25 00:05:00,1.71796,1.71812,1.71792,1.71804,8000000.0
2007-07-25 00:06:00,1.71791,1.71804,1.71783,1.71803,10000000.0
2007-07-25 00:07:00,1.71806,1.71806,1.71779,1.71779,8000000.0
2007-07-25 00:08:00,1.71782,1.71798,1.71782,1.71791,9000000.0
2007-07-25 00:09:00,1.71771,1.71771,1.71731,1.71763,8000000.0
2007-07-25 00:10:00,1.71696,1.71756,1.71696,1.71731,8000000.0
2007-07-25 00:11:00,1.71756,1.71761,1.71744,1.71761,9000000.0
2007-07-25 00:12:00,1.71753,1.71783,1.71753,1.71777,7000000.0
2007-07-25 00:13:00,1.71784,1.71786,1.71775,1.71778,7000000.0
2007-07-25 00:14:00,1.71768,1.71768,1.71739,1.71743,8000000.0
2007-07-25 00:15:00,1.71682,1.71734,1.71682,1.71731,8000000.0
2007-07-25 00:16:00,1.71723,1.71724,1.71715,1.71716,7000000.0
2007-07-25 00:17:00,1.71705,1.71713,1.71701,1.71702,10000000.0
2007-07-25 00:18:00,1.71708,1.71708,1.71686,1.71691,10000000.0
2007-07-25 00:19:00,1.71681,1.71681,1.71605,1.71613,7000000.0
2007-07-25 00:20:00,1.71575,1.71581,1.71575,1.71578,8000000.0
2007-07-25 00:21:00,1.71607,1.71629,1.71591,1.71629,7000000.0
2007-07-25 00:22:00,1.71664,1.71695,1.71664,1.71687,9000000.0
2007-07-25 00:23:00,1.71687,1.71698,1.71679,1.71698,11000000.0
2007-07-25 00:24:00,1.71729,1.71767,1.71729,1.71761,10000000.0
2007-07-25 00:25:00,1.71776,1.71799,1.71776,1.71799,8000000.0
2007-07-25 00:26:00,1.71802,1.71802,1.71777,1.71782,7000000.0
2007-07-25 00:27:00,1.71793,1.71812,1.71793,1.71806,10000000.0
2007-07-25 00:28:00,1.71815,1.71852,1.71793,1.71852,9000000.0
2007-07-25 00:29:00,1.71853,1.71865,1.71814,1.71834,7000000.0
2007-07-25 00:30:00,1.71809,1.7185,1.71809,1.7185,11000000.0
2007-07-25 00:31:00,1.71865,1.71878,1.71857,1.71878,10000000.0
2007-07-25 00:32:00,1.71881,1.71898,1.71875,1.71875,8000000.0
2007-07-25 00:33:00,1.71888,1.71891,1.7185,1.71888,10000000.0
2007-07-25 00:34:00,1.71899,1.71913,1.71893,1.71913,8000000.0
2007-07-25 00:35:00,1.7191,1.7191,1.71717,1.71907,8000000.0
2007-07-25 00:36:00,1.71908,1.71908,1.71871,1.71881,7000000.0
2007-07-25 00:37:00,1.71889,1.71906,1.71889,1.71904,7000000.0
2007-07-25 00:38:00,1.719,1.719,1.71825,1.71825,7000000.0
2007-07-25 00:39:00,1.71825,1.71827,1.71762,1.71762,7000000.0
2007-07-25 00:40:00,1.71793,1.71817,1.71793,1.71806,7000000.0
2007-07-25 00:41:00,1.71805,1.71819,1.71799,1.71807,10000000.0
2007-07-25 00:42:00,1.71825,1.71825,1.7177,1.71785,11000000.0
2007-07-25 00:43:00,1.71767,1.71767,1.71729,1.71762,7000000.0
2007-07-25 00:44:00,1.71778,1.71784,1.71759,1.71759,7000000.0
2007-07-25 00:45:00,1.71757,1.71786,1.71754,1.71768,11000000.0
2007-07-25 00:46:00,1.71762,1.71774,1.71754,1.71754,11000000.0
2007-07-25 00:47:00,1.71752,1.71752,1.71734,1.71736,7000000.0
2007-07-25 00:48:00,1.71736,1.71749,1.71734,1.71746,10000000.0
2007-07-25 00:49:00,1.71734,1.71743,1.7173,1.7173,7000000.0
2007-07-25 00:50:00,1.71709,1.71722,1.71709,1.71711,8000000.0
2007-07-25 00:51:00,1.71678,1.71688,1.71636,1.71639,8000000.0
2007-07-25 00:52:00,1.71714,1.71729,1.71712,1.71723,8000000.0
2007-07-25 00:53:00,1.71719,1.71719,1.71683,1.71683,8000000.0
2007-07-25 00:54:00,1.71694,1.71707,1.71681,1.71681,8000000.0
2007-07-25 00:55:00,1.71669,1.71672,1.71629,1.71652,7000000.0
2007-07-25 00:56:00,1.71659,1.71679,1.71659,1.71679,7000000.0
2007-07-25 00:57:00,1.7167,1.71678,1.71648,1.71678,6000000.0
2007-07-25 00:58:00,1.71672,1.71672,1.71601,1.71608,8000000.0
2007-07-25 00:59:00,1.71624,1.71624,1.71592,1.71592,8000000.0
2007-07-25 01:00:00,1.71598,1.71643,1.71598,1.71643,9000000.0
2007-07-25 01:01:00,1.71594,1.71594,1.71571,1.71571,9000000.0
2007-07-25 01:02:00,1.71553,1.71568,1.71543,1.71564,8000000.0
2007-07-25 01:03:00,1.71565,1.71583,1.71565,1.71583,7000000.0
2007-07-25 01:04:00,1.71573,1.71599,1.71569,1.71583,8000000.0
2007-07-25 01:05:00,1.71604,1.71672,1.71604,1.71672,8000000.0
2007-07-25 01:06:00,1.71681,1.71681,1.71662,1.71662,8000000.0
2007-07-25 01:07:00,1.71671,1.71701,1.71665,1.71701,10000000.0
2007-07-25 01:08:00,1.71684,1.71712,1.71684,1.71711,8000000.0
2007-07-25 01:09:00,1.71699,1.71705,1.71684,1.71705,7000000.0
2007-07-25 01:10:00,1.71727,1.71727,1.71703,1.71709,11000000.0
2007-07-25 01:11:00,1.71719,1.71719,1.7171,1.7171,8000000.0
2007-07-25 01:12:00,1.71709,1.71711,1.71692,1.71692,11000000.0
2007-07-25 01:13:00,1.71671,1.71671,1.71647,1.71663,7000000.0
2007-07-25 01:14:00,1.71678,1.71678,1.71653,1.71663,8000000.0
2007-07-25 01:15:00,1.71672,1.71695,1.71672,1.7169,10000000.0
2007-07-25 01:16:00,1.71722,1.71722,1.71696,1.71703,9000000.0
2007-07-25 01:17:00,1.71701,1.71716,1.71701,1.71703,7000000.0
2007-07-25 01:18:00,1.71691,1.71719,1.71691,1.71719,8000000.0
2007-07-25 01:19:00,1.71718,1.71732,1.71718,1.71718,7000000.0
2007-07-25 01:20:00,1.71707,1.71717,1.71701,1.71701,8000000.0
2007-07-25 01:21:00,1.71715,1.71729,1.71713,1.71713,7000000.0
2007-07-25 01:22:00,1.71729,1.71737,1.7172,1.71737,7000000.0
2007-07-25 01:23:00,1.7172,1.71736,1.71714,1.71714,7000000.0
2007-07-25 01:24:00,1.71675,1.71698,1.71624,1.71698,11000000.0
2007-07-25 01:25:00,1.71732,1.71732,1.7171,1.7171,7000000.0
2007-07-25 01:26:00,1.71696,1.71701,1.71671,1.71671,8000000.0
2007-07-25 01:27:00,1.71688,1.71703,1.71687,1.71701,8000000.0
2007-07-25 01:28:00,1.71729,1.71772,1.71723,1.71772,8000000.0
2007-07-25 01:29:00,1.7182,1.7182,1.71768,1.71768,5000000.0
2007-07-25 01:30:00,1.71752,1.7178,1.71739,1.7178,7000000.0
2007-07-25 01:31:00,1.71778,1.71778,1.71714,1.71714,10000000.0
2007-07-25 01:32:00,1.71709,1.71753,1.71709,1.71753,9000000.0
2007-07-25 01:33:00,1.7174,1.71755,1.71736,1.71755,8000000.0
2007-07-25 01:34:00,1.71749,1.7176,1.71747,1.7176,11000000.0
2007-07-25 01:35:00,1.71777,1.71779,1.71761,1.71766,11000000.0
2007-07-25 01:36:00,1.71737,1.71817,1.71737,1.71817,10000000.0
2007-07-25 01:37:00,1.71803,1.71862,1.71803,1.71842,8000000.0
2007-07-25 01:38:00,1.71819,1.71823,1.71776,1.71776,7000000.0
2007-07-25 01:39:00,1.71762,1.71781,1.71762,1.71781,6000000.0
2007-07-25 01:40:00,1.71785,1.71785,1.71753,1.71777,11000000.0
2007-07-25 01:41:00,1.71778,1.71787,1.71758,1.71758,7000000.0
2007-07-25 01:42:00,1.71777,1.71783,1.7177,1.71779,9000000.0
2007-07-25 01:43:00,1.71782,1.71787,1.71769,1.71769,8000000.0
2007-07-25 01:44:00,1.71782,1.71782,1.71737,1.71737,8000000.0
2007-07-25 01:45:00,1.71735,1.71735,1.71719,1.71719,9000000.0
2007-07-25 01:46:00,1.71718,1.71737,1.71718,1.71737,7000000.0
2007-07-25 01:47:00,1.71752,1.71765,1.71737,1.71737,8000000.0
2007-07-25 01:48:00,1.71732,1.71755,1.71726,1.71755,8000000.0
2007-07-25 01:49:00,1.71738,1.71754,1.71732,1.71732,9000000.0
2007-07-25 01:50:00,1.71723,1.71723,1.71696,1.71698,7000000.0
2007-07-25 01:51:00,1.71702,1.71706,1.71686,1.71706,8000000.0
2007-07-25 01:52:00,1.71671,1.717,1.71671,1.71692,8000000.0
2007-07-25 01:53:00,1.71687,1.7172,1.71687,1.7172,10000000.0
2007-07-25 01:54:00,1.71723,1.71723,1.71695,1.71706,10000000.0
2007-07-25 01:55:00,1.71714,1.71714,1.71686,1.71691,8000000.0
2007-07-25 01:56:00,1.71699,1.71768,1.71546,1.71768,10000000.0
2007-07-25 01:57:00,1.71815,1.71826,1.71811,1.71814,5000000.0
2007-07-25 01:58:00,1.71796,1.71802,1.71782,1.71791,8000000.0
2007-07-25 01:59:00,1.71786,1.71786,1.71745,1.71745,10000000.0
2007-07-25 02:00:00,1.717,1.71702,1.71682,1.71702,7000000.0
2007-07-25 02:01:00,1.71697,1.71697,1.71682,1.71689,10000000.0
2007-07-25 02:02:00,1.71684,1.71687,1.71672,1.71685,13000000.0
2007-07-25 02:03:00,1.71697,1.7171,1.71696,1.7171,17000000.0
2007-07-25 02:04:00,1.71716,1.71721,1.71714,1.71715,7000000.0
2007-07-25 02:05:00,1.7172,1.7172,1.71708,1.71709,9000000.0
2007-07-25 02:06:00,1.71701,1.71701,1.7168,1.71684,7000000.0
2007-07-25 02:07:00,1.71705,1.71705,1.71678,1.71678,13000000.0
2007-07-25 02:08:00,1.71691,1.71691,1.71662,1.71662,16000000.0
2007-07-25 02:09:00,1.71659,1.71677,1.71659,1.71677,10000000.0
2007-07-25 02:10:00,1.7168,1.71687,1.71677,1.71685,8000000.0
2007-07-25 02:11:00,1.71652,1.71652,1.71617,1.71633,7000000.0
2007-07-25 02:12:00,1.71606,1.71646,1.71606,1.7161,14000000.0
2007-07-25 02:13:00,1.71611,1.71611,1.71597,1.71604,7000000.0
2007-07-25 02:14:00,1.71601,1.7161,1.71599,1.7161,7000000.0
2007-07-25 02:15:00,1.71626,1.71636,1.71626,1.71635,7000000.0
2007-07-25 02:16:00,1.71642,1.71672,1.71642,1.7167,8000000.0
2007-07-25 02:17:00,1.71661,1.71662,1.71652,1.71652,7000000.0
2007-07-25 02:18:00,1.71656,1.71663,1.71656,1.71661,11000000.0
2007-07-25 02:19:00,1.71669,1.71669,1.71657,1.71657,7000000.0
2007-07-25 02:20:00,1.71639,1.71671,1.71639,1.71671,12000000.0
2007-07-25 02:21:00,1.71671,1.71671,1.71646,1.71656,12000000.0
2007-07-25 02:22:00,1.71676,1.71677,1.71619,1.71619,7000000.0
2007-07-25 02:23:00,1.71643,1.71644,1.71631,1.71644,9000000.0
2007-07-25 02:24:00,1.71656,1.71662,1.71652,1.71662,8000000.0
2007-07-25 02:25:00,1.71668,1.717,1.71668,1.717,16000000.0
2007-07-25 02:26:00,1.71668,1.71668,1.71648,1.71648,20000000.0
2007-07-25 02:27:00,1.71655,1.71667,1.71647,1.71667,18000000.0
2007-07-25 02:28:00,1.71696,1.71696,1.71683,1.71694,7000000.0
2007-07-25 02:29:00,1.71688,1.71699,1.71688,1.71696,10000000.0
2007-07-25 02:30:00,1.71685,1.71685,1.71641,1.71667,10000000.0
2007-07-25 02:31:00,1.717,1.717,1.71679,1.71698,9000000.0
2007-07-25 02:32:00,1.71688,1.71694,1.71688,1.71691,15000000.0
2007-07-25 02:33:00,1.71691,1.71734,1.71691,1.71733,14000000.0
2007-07-25 02:34:00,1.71736,1.71736,1.71723,1.71734,6000000.0
2007-07-25 02:35:00,1.71729,1.71729,1.7171,1.71715,7000000.0
2007-07-25 02:36:00,1.71722,1.71733,1.71709,1.71724,8000000.0
2007-07-25 02:37:00,1.71758,1.71762,1.71731,1.71731,7000000.0
2007-07-25 02:38:00,1.7173,1.71731,1.7172,1.71731,7000000.0
2007-07-25 02:39:00,1.71732,1.71749,1.71732,1.71742,13000000.0
2007-07-25 02:40:00,1.71735,1.71761,1.71735,1.71742,11000000.0
2007-07-25 02:41:00,1.71732,1.71732,1.71708,1.71731,10000000.0
2007-07-25 02:42:00,1.71708,1.71738,1.71702,1.71727,11000000.0
2007-07-25 02:43:00,1.71744,1.71744,1.71719,1.71719,8000000.0
2007-07-25 02:44:00,1.71746,1.71789,1.71746,1.71789,10000000.0
2007-07-25 02:45:00,1.71791,1.71791,1.71758,1.71758,10000000.0
2007-07-25 02:46:00,1.71767,1.71772,1.71751,1.71753,8000000.0
2007-07-25 02:47:00,1.71761,1.71761,1.71746,1.71746,8000000.0
2007-07-25 02:48:00,1.71753,1.71768,1.7175,1.71761,11000000.0
2007-07-25 02:49:00,1.71742,1.71747,1.71689,1.71744,10000000.0
2007-07-25 02:50:00,1.71763,1.71773,1.71751,1.71761,8000000.0
2007-07-25 02:51:00,1.71693,1.71717,1.71692,1.71717,10000000.0
2007-07-25 02:52:00,1.71751,1.7183,1.71751,1.7183,5000000.0
2007-07-25 02:53:00,1.71871,1.719,1.71859,1.719,8000000.0
2007-07-25 02:54:00,1.7187,1.7187,1.71845,1.71846,7000000.0
2007-07-25 02:55:00,1.7183,1.71867,1.7183,1.71847,8000000.0
2007-07-25 02:56:00,1.71843,1.71883,1.71843,1.71872,7000000.0
2007-07-25 02:57:00,1.7186,1.71944,1.7186,1.71931,8000000.0
2007-07-25 02:58:00,1.71939,1.71954,1.71926,1.71945,12000000.0
2007-07-25 02:59:00,1.71964,1.7197,1.71932,1.71932,19000000.0
2007-07-25 03:00:00,1.71929,1.71951,1.71929,1.71951,7000000.0
2007-07-25 03:01:00,1.71995,1.72025,1.71978,1.72025,10000000.0
2007-07-25 03:02:00,1.72014,1.7211,1.72014,1.72088,8000000.0
2007-07-25 03:03:00,1.72083,1.7211,1.72083,1.7211,11000000.0
2007-07-25 03:04:00,1.7215,1.72202,1.72147,1.72202,7000000.0
2007-07-25 03:05:00,1.72267,1.72269,1.72225,1.72237,10000000.0
2007-07-25 03:06:00,1.7221,1.7221,1.72169,1.72169,11000000.0
2007-07-25 03:07:00,1.7214,1.72182,1.7214,1.72182,7000000.0
2007-07-25 03:08:00,1.72191,1.72191,1.72122,1.72122,8000000.0
2007-07-25 03:09:00,1.72051,1.72051,1.72017,1.72017,10000000.0
2007-07-25 03:10:00,1.72001,1.72022,1.71995,1.72013,10000000.0
2007-07-25 03:11:00,1.72021,1.72033,1.72009,1.72009,8000000.0
2007-07-25 03:12:00,1.72003,1.72003,1.71976,1.71976,7000000.0
2007-07-25 03:13:00,1.71926,1.71926,1.71905,1.71914,10000000.0
2007-07-25 03:14:00,1.71944,1.71963,1.71944,1.71951,7000000.0
2007-07-25 03:15:00,1.71971,1.72041,1.71929,1.72041,11000000.0
2007-07-25 03:16:00,1.72057,1.72057,1.72045,1.72046,7000000.0
2007-07-25 03:17:00,1.72086,1.72167,1.72086,1.72167,8000000.0
2007-07-25 03:18:00,1.7219,1.7219,1.72164,1.72175,8000000.0
2007-07-25 03:19:00,1.72153,1.72162,1.72136,1.72136,7000000.0
2007-07-25 03:20:00,1.72153,1.72159,1.7213,1.7213,7000000.0
2007-07-25 03:21:00,1.72138,1.72154,1.72112,1.72113,7000000.0
2007-07-25 03:22:00,1.72084,1.72084,1.72055,1.72055,8000000.0
2007-07-25 03:23:00,1.72032,1.72032,1.71988,1.71989,9000000.0
2007-07-25 03:24:00,1.71981,1.71981,1.71946,1.71946,7000000.0
2007-07-25 03:25:00,1.71937,1.71968,1.7193,1.71961,23000000.0
2007-07-25 03:26:00,1.71948,1.71977,1.71948,1.71977,8000000.0
2007-07-25 03:27:00,1.71983,1.71983,1.7195,1.71967,7000000.0
2007-07-25 03:28:00,1.71978,1.71988,1.71929,1.71929,7000000.0
2007-07-25 03:29:00,1.71873,1.71873,1.71792,1.71792,7000000.0
2007-07-25 03:30:00,1.71798,1.71856,1.71798,1.71856,8000000.0
2007-07-25 03:31:00,1.71945,1.72214,1.71945,1.72196,8000000.0
2007-07-25 03:32:00,1.72279,1.72376,1.72257,1.72373,10000000.0
2007-07-25 03:33:00,1.72329,1.72329,1.7225,1.72268,7000000.0
2007-07-25 03:34:00,1.72185,1.72185,1.72114,1.72114,11000000.0
2007-07-25 03:35:00,1.72079,1.72079,1.72002,1.72002,8000000.0
2007-07-25 03:36:00,1.71966,1.71966,1.71938,1.71938,7000000.0
2007-07-25 03:37:00,1.71922,1.71932,1.71918,1.71929,8000000.0
2007-07-25 03:38:00,1.71994,1.72002,1.71976,1.71998,8000000.0
2007-07-25 03:39:00,1.72006,1.72006,1.71976,1.71987,9000000.0
2007-07-25 03:40:00,1.71975,1.71975,1.71942,1.71945,11000000.0
2007-07-25 03:41:00,1.71906,1.71906,1.71838,1.71838,8000000.0
2007-07-25 03:42:00,1.71853,1.71871,1.7185,1.71851,7000000.0
2007-07-25 03:43:00,1.71833,1.71833,1.71804,1.71808,9000000.0
2007-07-25 03:44:00,1.71817,1.71836,1.71816,1.71824,7000000.0
2007-07-25 03:45:00,1.71831,1.71831,1.71752,1.71752,7000000.0
2007-07-25 03:46:00,1.71757,1.7183,1.71757,1.71828,8000000.0
2007-07-25 03:47:00,1.71832,1.71911,1.71832,1.71911,9000000.0
2007-07-25 03:48:00,1.71933,1.7194,1.71921,1.71932,11000000.0
2007-07-25 03:49:00,1.71927,1.72016,1.71927,1.72016,23000000.0
2007-07-25 03:50:00,1.72075,1.72075,1.72049,1.72049,9000000.0
2007-07-25 03:51:00,1.72043,1.72052,1.72043,1.72048,8000000.0
2007-07-25 03:52:00,1.7207,1.7207,1.72031,1.72042,9000000.0
2007-07-25 03:53:00,1.7203,1.72034,1.72024,1.72034,8000000.0
2007-07-25 03:54:00,1.72058,1.72064,1.72037,1.72056,9000000.0
2007-07-25 03:55:00,1.7202,1.72032,1.7202,1.72032,10000000.0
2007-07-25 03:56:00,1.72091,1.72098,1.72085,1.72085,5000000.0
2007-07-25 03:57:00,1.72036,1.72114,1.72036,1.72114,9000000.0
2007-07-25 03:58:00,1.72141,1.72141,1.72083,1.72083,8000000.0
2007-07-25 03:59:00,1.7205,1.72057,1.72027,1.72057,7000000.0
2007-07-25 04:00:00,1.7204,1.7204,1.71982,1.71989,18000000.0
2007-07-25 04:01:00,1.71976,1.71999,1.71974,1.71974,8000000.0
2007-07-25 04:02:00,1.71973,1.71984,1.71973,1.71977,5000000.0
2007-07-25 04:03:00,1.71967,1.71979,1.71936,1.71963,12000000.0
2007-07-25 04:04:00,1.71955,1.71955,1.71928,1.71943,9000000.0
2007-07-25 04:05:00,1.71966,1.71988,1.71955,1.71955,7000000.0
2007-07-25 04:06:00,1.71938,1.71938,1.71905,1.71905,10000000.0
2007-07-25 04:07:00,1.71904,1.71904,1.71889,1.719,7000000.0
2007-07-25 04:08:00,1.7191,1.71915,1.71899,1.71899,10000000.0
2007-07-25 04:09:00,1.71892,1.71934,1.71892,1.71934,8000000.0
2007-07-25 04:10:00,1.71943,1.71949,1.7193,1.71939,8000000.0
2007-07-25 04:11:00,1.71968,1.71978,1.71939,1.71962,8000000.0
2007-07-25 04:12:00,1.72016,1.72089,1.72016,1.72089,7000000.0
2007-07-25 04:13:00,1.7209,1.72096,1.72074,1.72086,8000000.0
2007-07-25 04:14:00,1.72094,1.72106,1.72094,1.72105,7000000.0
2007-07-25 04:15:00,1.72096,1.72109,1.72096,1.721,8000000.0
2007-07-25 04:16:00,1.72099,1.72099,1.72077,1.72081,7000000.0
2007-07-25 04:17:00,1.72068,1.72077,1.72057,1.72077,19000000.0
2007-07-25 04:18:00,1.72079,1.72079,1.72064,1.72067,8000000.0
2007-07-25 04:19:00,1.72038,1.7207,1.72038,1.72049,21000000.0
2007-07-25 04:20:00,1.72045,1.72062,1.7204,1.72055,11000000.0
2007-07-25 04:21:00,1.72071,1.72079,1.72066,1.72066,8000000.0
2007-07-25 04:22:00,1.72078,1.72094,1.72076,1.72079,8000000.0
2007-07-25 04:23:00,1.7206,1.7206,1.71991,1.72045,9000000.0
2007-07-25 04:24:00,1.7205,1.7207,1.7205,1.72056,12000000.0
2007-07-25 04:25:00,1.72038,1.72069,1.72038,1.72052,9000000.0
2007-07-25 04:26:00,1.72047,1.72048,1.72038,1.72039,8000000.0
2007-07-25 04:27:00,1.72036,1.72054,1.72027,1.72027,9000000.0
2007-07-25 04:28:00,1.72013,1.72013,1.71993,1.71993,14000000.0
2007-07-25 04:29:00,1.71993,1.71993,1.71951,1.71965,16000000.0
2007-07-25 04:30:00,1.71964,1.7204,1.71964,1.7204,25000000.0
2007-07-25 04:31:00,1.72043,1.72047,1.72029,1.72032,8000000.0
2007-07-25 04:32:00,1.72026,1.72026,1.72,1.72013,8000000.0
2007-07-25 04:33:00,1.72015,1.72015,1.71984,1.71984,5000000.0
2007-07-25 04:34:00,1.71998,1.71998,1.71962,1.71962,10000000.0
2007-07-25 04:35:00,1.7194,1.71946,1.7193,1.7193,9000000.0
2007-07-25 04:36:00,1.7193,1.71952,1.7193,1.71949,7000000.0
2007-07-25 04:37:00,1.71951,1.71974,1.71936,1.71936,7000000.0
2007-07-25 04:38:00,1.71899,1.71899,1.71858,1.71858,8000000.0
2007-07-25 04:39:00,1.71831,1.71857,1.71828,1.7184,9000000.0
2007-07-25 04:40:00,1.71864,1.71878,1.71833,1.71868,9000000.0
2007-07-25 04:41:00,1.71854,1.71879,1.71816,1.71816,9000000.0
2007-07-25 04:42:00,1.71801,1.71801,1.71781,1.71789,11000000.0
2007-07-25 04:43:00,1.71794,1.71814,1.71788,1.71814,9000000.0
2007-07-25 04:44:00,1.71816,1.71832,1.71816,1.7182,8000000.0
2007-07-25 04:45:00,1.71863,1.71871,1.71853,1.7186,9000000.0
2007-07-25 04:46:00,1.71847,1.71855,1.71839,1.71849,7000000.0
2007-07-25 04:47:00,1.7187,1.71873,1.71846,1.71855,8000000.0
2007-07-25 04:48:00,1.71865,1.71876,1.71853,1.71868,8000000.0
2007-07-25 04:49:00,1.71847,1.71853,1.71838,1.71853,8000000.0
2007-07-25 04:50:00,1.71845,1.71845,1.71836,1.71836,7000000.0
2007-07-25 04:51:00,1.71835,1.71838,1.71829,1.71829,15000000.0
2007-07-25 04:52:00,1.71857,1.71857,1.71815,1.71815,8000000.0
2007-07-25 04:53:00,1.71805,1.71807,1.71793,1.71793,8000000.0
2007-07-25 04:54:00,1.71793,1.71833,1.71793,1.71803,11000000.0
2007-07-25 04:55:00,1.71811,1.71855,1.71809,1.71836,9000000.0
2007-07-25 04:56:00,1.71809,1.71809,1.71773,1.71773,12000000.0
2007-07-25 04:57:00,1.71789,1.71815,1.71789,1.71802,7000000.0
2007-07-25 04:58:00,1.71786,1.71797,1.71779,1.71794,9000000.0
2007-07-25 04:59:00,1.71787,1.71787,1.71769,1.71769,12000000.0
2007-07-25 05:00:00,1.71723,1.71748,1.71674,1.71748,9000000.0
2007-07-25 05:01:00,1.71764,1.71764,1.71705,1.71708,7000000.0
2007-07-25 05:02:00,1.71694,1.71703,1.71682,1.71682,7000000.0
2007-07-25 05:03:00,1.71654,1.71654,1.71635,1.71635,8000000.0
2007-07-25 05:04:00,1.71578,1.71578,1.71559,1.71568,6000000.0
2007-07-25 05:05:00,1.71554,1.71561,1.71541,1.71553,7000000.0
2007-07-25 05:06:00,1.71563,1.71564,1.71551,1.71564,8000000.0
2007-07-25 05:07:00,1.71571,1.71595,1.71567,1.71595,10000000.0
2007-07-25 05:08:00,1.7161,1.71633,1.71601,1.7163,10000000.0
2007-07-25 05:09:00,1.7161,1.71617,1.7161,1.71612,16000000.0
2007-07-25 05:10:00,1.71614,1.71629,1.71614,1.71629,12000000.0
2007-07-25 05:11:00,1.7163,1.71639,1.71616,1.71616,11000000.0
2007-07-25 05:12:00,1.7163,1.7163,1.71616,1.71624,16000000.0
2007-07-25 05:13:00,1.71613,1.71633,1.71613,1.71631,9000000.0
2007-07-25 05:14:00,1.71614,1.71614,1.71585,1.71585,12000000.0
2007-07-25 05:15:00,1.71563,1.71581,1.7156,1.71581,8000000.0
2007-07-25 05:16:00,1.71577,1.71577,1.71529,1.71529,11000000.0
2007-07-25 05:17:00,1.71548,1.71582,1.71548,1.71567,9000000.0
2007-07-25 05:18:00,1.71557,1.71557,1.71535,1.71542,16000000.0
2007-07-25 05:19:00,1.71601,1.71601,1.71573,1.71596,9000000.0
2007-07-25 05:20:00,1.71578,1.71608,1.71578,1.71608,11000000.0
2007-07-25 05:21:00,1.71608,1.71612,1.71588,1.71607,6000000.0
2007-07-25 05:22:00,1.71609,1.71609,1.71577,1.71586,28000000.0
2007-07-25 05:23:00,1.71573,1.71573,1.71556,1.71556,7000000.0
2007-07-25 05:24:00,1.71561,1.71561,1.71528,1.71528,8000000.0
2007-07-25 05:25:00,1.71536,1.71551,1.71516,1.7152,47000000.0
2007-07-25 05:26:00,1.71518,1.71535,1.71518,1.71526,38000000.0
2007-07-25 05:27:00,1.71539,1.71554,1.71511,1.71511,7000000.0
2007-07-25 05:28:00,1.71508,1.71515,1.71502,1.71503,22000000.0
2007-07-25 05:29:00,1.71504,1.71518,1.71504,1.71516,11000000.0
2007-07-25 05:30:00,1.71526,1.71538,1.71526,1.71538,7000000.0
2007-07-25 05:31:00,1.71539,1.71539,1.71522,1.71522,8000000.0
2007-07-25 05:32:00,1.71522,1.71533,1.71522,1.71528,10000000.0
2007-07-25 05:33:00,1.71532,1.71533,1.71498,1.71518,10000000.0
2007-07-25 05:34:00,1.71507,1.7151,1.71499,1.71501,8000000.0
2007-07-25 05:35:00,1.71501,1.71528,1.71501,1.71528,10000000.0
2007-07-25 05:36:00,1.71533,1.71533,1.71512,1.71512,15000000.0
2007-07-25 05:37:00,1.71512,1.71512,1.71504,1.71512,11000000.0
2007-07-25 05:38:00,1.71507,1.71526,1.71507,1.71526,11000000.0
2007-07-25 05:39:00,1.7154,1.71548,1.71497,1.71529,7000000.0
2007-07-25 05:40:00,1.71519,1.71531,1.71515,1.71531,9000000.0
2007-07-25 05:41:00,1.71516,1.71516,1.71503,1.71507,9000000.0
2007-07-25 05:42:00,1.71497,1.71506,1.71495,1.71506,16000000.0
2007-07-25 05:43:00,1.71516,1.71528,1.71516,1.71528,8000000.0
2007-07-25 05:44:00,1.71528,1.71533,1.71527,1.71533,9000000.0
2007-07-25 05:45:00,1.71542,1.71556,1.71542,1.71544,13000000.0
2007-07-25 05:46:00,1.71565,1.71571,1.71493,1.71542,10000000.0
2007-07-25 05:47:00,1.71573,1.71581,1.71573,1.71576,15000000.0
2007-07-25 05:48:00,1.71588,1.71588,1.71569,1.71586,8000000.0
2007-07-25 05:50:00,1.71581,1.71583,1.71576,1.71581,13000000.0
2007-07-25 05:51:00,1.71586,1.71589,1.7158,1.71586,30000000.0
2007-07-25 05:52:00,1.71587,1.71595,1.71587,1.71595,15000000.0
2007-07-25 05:53:00,1.71608,1.71608,1.71582,1.71586,8000000.0
2007-07-25 05:54:00,1.7157,1.7157,1.71545,1.71545,16000000.0
2007-07-25 05:55:00,1.71475,1.71501,1.71467,1.71475,11000000.0
2007-07-25 05:56:00,1.71422,1.71447,1.71422,1.71447,9000000.0
2007-07-25 05:57:00,1.71442,1.71466,1.71438,1.71438,11000000.0
2007-07-25 05:58:00,1.71451,1.71493,1.71451,1.71478,6000000.0
2007-07-25 05:59:00,1.71469,1.71496,1.71469,1.71491,12000000.0
2007-07-25 06:00:00,1.71466,1.71477,1.71446,1.71446,25000000.0
2007-07-25 06:01:00,1.71405,1.71418,1.71387,1.71387,16000000.0
2007-07-25 06:02:00,1.71376,1.71385,1.71363,1.71363,13000000.0
2007-07-25 06:03:00,1.71391,1.71391,1.71354,1.71354,7000000.0
2007-07-25 06:04:00,1.71304,1.71314,1.71257,1.71314,11000000.0
2007-07-25 06:05:00,1.71303,1.71334,1.71303,1.71334,9000000.0
2007-07-25 06:06:00,1.71324,1.71351,1.71324,1.71332,8000000.0
2007-07-25 06:07:00,1.71335,1.7135,1.71335,1.71339,10000000.0
2007-07-25 06:08:00,1.71315,1.71342,1.71315,1.71339,8000000.0
2007-07-25 06:09:00,1.71345,1.7136,1.71345,1.71347,10000000.0
2007-07-25 06:10:00,1.71362,1.71362,1.71347,1.71356,8000000.0
2007-07-25 06:11:00,1.71377,1.71385,1.71365,1.71383,7000000.0
2007-07-25 06:12:00,1.714,1.714,1.71361,1.71362,10000000.0
2007-07-25 06:13:00,1.71373,1.71389,1.71372,1.71372,15000000.0
2007-07-25 06:14:00,1.71388,1.71416,1.71388,1.71405,7000000.0
2007-07-25 06:15:00,1.71387,1.71394,1.71335,1.71335,18000000.0
2007-07-25 06:16:00,1.71388,1.71391,1.71373,1.71384,11000000.0
2007-07-25 06:17:00,1.71392,1.71392,1.71373,1.71392,7000000.0
2007-07-25 06:18:00,1.71381,1.71381,1.71333,1.71351,7000000.0
2007-07-25 06:19:00,1.71344,1.71358,1.71338,1.71338,12000000.0
2007-07-25 06:20:00,1.71346,1.71346,1.71325,1.71327,18000000.0
2007-07-25 06:21:00,1.71314,1.71364,1.71314,1.71364,26000000.0
2007-07-25 06:22:00,1.71384,1.71409,1.71377,1.71404,11000000.0
2007-07-25 06:23:00,1.714,1.714,1.7138,1.71391,11000000.0
2007-07-25 06:24:00,1.71368,1.71368,1.71344,1.7136,11000000.0
2007-07-25 06:25:00,1.71364,1.71392,1.71359,1.71392,10000000.0
2007-07-25 06:26:00,1.71398,1.71398,1.71363,1.71363,7000000.0
2007-07-25 06:27:00,1.71364,1.71378,1.71362,1.71378,8000000.0
2007-07-25 06:28:00,1.71385,1.71408,1.71385,1.71403,7000000.0
2007-07-25 06:29:00,1.71411,1.71411,1.71391,1.71391,9000000.0
2007-07-25 06:30:00,1.71361,1.71399,1.71361,1.71398,8000000.0
2007-07-25 06:31:00,1.71404,1.7141,1.71385,1.7141,20000000.0
2007-07-25 06:32:00,1.71422,1.71438,1.71409,1.71438,31000000.0
2007-07-25 06:33:00,1.71441,1.71444,1.71427,1.71438,17000000.0
2007-07-25 06:34:00,1.71431,1.71431,1.71408,1.71408,9000000.0
2007-07-25 06:35:00,1.71427,1.71431,1.71422,1.71431,8000000.0
2007-07-25 06:36:00,1.71427,1.71436,1.71417,1.71425,10000000.0
2007-07-25 06:37:00,1.71439,1.7144,1.71433,1.71433,7000000.0
2007-07-25 06:38:00,1.71441,1.71441,1.71405,1.71427,8000000.0
2007-07-25 06:39:00,1.71426,1.71426,1.71412,1.71426,12000000.0
2007-07-25 06:40:00,1.71432,1.71436,1.71423,1.71436,8000000.0
2007-07-25 06:41:00,1.71441,1.71455,1.71441,1.71446,7000000.0
2007-07-25 06:42:00,1.71452,1.71452,1.71425,1.71427,7000000.0
2007-07-25 06:43:00,1.71422,1.71439,1.71422,1.71436,9000000.0
2007-07-25 06:44:00,1.71375,1.71416,1.71369,1.71416,11000000.0
2007-07-25 06:45:00,1.71431,1.71444,1.71431,1.71444,8000000.0
2007-07-25 06:46:00,1.71451,1.71463,1.71449,1.7146,8000000.0
2007-07-25 06:47:00,1.71457,1.71457,1.71261,1.71448,10000000.0
2007-07-25 06:48:00,1.71447,1.71452,1.71438,1.71452,8000000.0
2007-07-25 06:49:00,1.71457,1.7147,1.71444,1.71463,11000000.0
2007-07-25 06:50:00,1.71478,1.71491,1.71459,1.71491,9000000.0
2007-07-25 06:51:00,1.71459,1.71474,1.71427,1.71427,11000000.0
2007-07-25 06:52:00,1.71425,1.71443,1.71425,1.71425,7000000.0
2007-07-25 06:53:00,1.71397,1.71402,1.71385,1.714,8000000.0
2007-07-25 06:54:00,1.71384,1.7139,1.71379,1.71381,11000000.0
2007-07-25 06:55:00,1.71413,1.71417,1.71396,1.71396,8000000.0
2007-07-25 06:56:00,1.71386,1.71398,1.7137,1.71398,13000000.0
2007-07-25 06:57:00,1.71404,1.71414,1.71404,1.71409,7000000.0
2007-07-25 06:58:00,1.71409,1.71409,1.71371,1.71371,16000000.0
2007-07-25 06:59:00,1.71362,1.71399,1.71358,1.71395,11000000.0
2007-07-25 07:00:00,1.71403,1.71403,1.71379,1.71388,8000000.0
2007-07-25 07:01:00,1.71393,1.71393,1.71369,1.71393,14000000.0
2007-07-25 07:02:00,1.71368,1.71368,1.71328,1.7133,18000000.0
2007-07-25 07:03:00,1.71316,1.7136,1.71316,1.71335,8000000.0
2007-07-25 07:04:00,1.71325,1.71366,1.71325,1.71366,8000000.0
2007-07-25 07:05:00,1.71369,1.71369,1.7133,1.7133,10000000.0
2007-07-25 07:06:00,1.71346,1.71368,1.7133,1.71368,8000000.0
2007-07-25 07:07:00,1.71344,1.71344,1.71321,1.71341,15000000.0
2007-07-25 07:08:00,1.71307,1.71307,1.71275,1.71288,18000000.0
2007-07-25 07:09:00,1.71296,1.71323,1.71294,1.71323,7000000.0
2007-07-25 07:10:00,1.71335,1.71342,1.71328,1.71342,18000000.0
2007-07-25 07:11:00,1.71316,1.71317,1.71266,1.71275,11000000.0
2007-07-25 07:12:00,1.71209,1.71262,1.71209,1.71262,11000000.0
2007-07-25 07:13:00,1.71273,1.71284,1.71273,1.71281,9000000.0
2007-07-25 07:14:00,1.71277,1.71277,1.71238,1.71238,12000000.0
2007-07-25 07:15:00,1.71168,1.71244,1.71165,1.71214,7000000.0
2007-07-25 07:16:00,1.71247,1.71247,1.71227,1.71227,12000000.0
2007-07-25 07:17:00,1.71231,1.71259,1.71231,1.71259,15000000.0
2007-07-25 07:18:00,1.71286,1.71286,1.71249,1.71249,8000000.0
2007-07-25 07:19:00,1.71261,1.71272,1.71224,1.71224,8000000.0
2007-07-25 07:20:00,1.71149,1.7118,1.71149,1.71172,9000000.0
2007-07-25 07:21:00,1.7116,1.71166,1.71146,1.71166,10000000.0
2007-07-25 07:22:00,1.71158,1.71169,1.71134,1.71169,7000000.0
2007-07-25 07:23:00,1.71161,1.71167,1.71144,1.71167,11000000.0
2007-07-25 07:24:00,1.71169,1.71186,1.71168,1.71168,23000000.0
2007-07-25 07:25:00,1.71164,1.71181,1.71154,1.71173,28000000.0
2007-07-25 07:26:00,1.71186,1.71215,1.71179,1.71179,14000000.0
2007-07-25 07:27:00,1.71173,1.71173,1.71158,1.71169,20000000.0
2007-07-25 07:28:00,1.71181,1.71193,1.71181,1.71189,17000000.0
2007-07-25 07:29:00,1.7121,1.7122,1.71199,1.71207,27000000.0
2007-07-25 07:30:00,1.7119,1.71212,1.71175,1.71175,20000000.0
2007-07-25 07:31:00,1.71189,1.7121,1.71189,1.71189,7000000.0
2007-07-25 07:32:00,1.712,1.71219,1.712,1.71204,11000000.0
2007-07-25 07:33:00,1.71197,1.7121,1.71163,1.71163,22000000.0
2007-07-25 07:34:00,1.71164,1.71201,1.71164,1.71187,16000000.0
2007-07-25 07:35:00,1.71186,1.71235,1.71186,1.71209,15000000.0
2007-07-25 07:36:00,1.71236,1.71236,1.71214,1.71217,8000000.0
2007-07-25 07:37:00,1.71195,1.71204,1.71189,1.71189,12000000.0
2007-07-25 07:38:00,1.71183,1.71214,1.71182,1.71214,7000000.0
2007-07-25 07:39:00,1.71201,1.71201,1.7116,1.7116,14000000.0
2007-07-25 07:40:00,1.71177,1.71205,1.71177,1.71185,9000000.0
2007-07-25 07:41:00,1.71152,1.71172,1.71132,1.71132,24000000.0
2007-07-25 07:42:00,1.71109,1.71158,1.7109,1.71158,7000000.0
2007-07-25 07:43:00,1.7115,1.71168,1.71132,1.71136,22000000.0
2007-07-25 07:44:00,1.71157,1.71157,1.71143,1.71147,10000000.0
2007-07-25 07:45:00,1.7117,1.71185,1.71144,1.71185,15000000.0
2007-07-25 07:46:00,1.71201,1.71206,1.7118,1.71203,17000000.0
2007-07-25 07:47:00,1.71196,1.71206,1.7119,1.71206,15000000.0
2007-07-25 07:48:00,1.71204,1.71204,1.71173,1.71188,10000000.0
2007-07-25 07:49:00,1.71204,1.71212,1.71185,1.71209,8000000.0
2007-07-25 07:50:00,1.71187,1.71203,1.71186,1.71187,17000000.0
2007-07-25 07:51:00,1.71182,1.71218,1.71182,1.71187,15000000.0
2007-07-25 07:52:00,1.71164,1.71186,1.71136,1.71142,29000000.0
2007-07-25 07:53:00,1.71125,1.71136,1.71107,1.71107,13000000.0
2007-07-25 07:54:00,1.71092,1.71097,1.71083,1.71088,23000000.0
2007-07-25 07:55:00,1.71104,1.71116,1.71082,1.71083,27000000.0
2007-07-25 07:56:00,1.71097,1.71111,1.71097,1.711,18000000.0
2007-07-25 07:57:00,1.71107,1.71134,1.71107,1.71111,20000000.0
2007-07-25 07:58:00,1.71098,1.711,1.71084,1.71098,13000000.0
2007-07-25 07:59:00,1.71094,1.71094,1.71047,1.71047,23000000.0
2007-07-25 08:00:00,1.7103,1.71055,1.7103,1.71046,31000000.0
2007-07-25 08:01:00,1.71056,1.71068,1.71056,1.71068,13000000.0
2007-07-25 08:02:00,1.71057,1.71057,1.7102,1.7102,12000000.0
2007-07-25 08:03:00,1.71009,1.71012,1.70986,1.70986,20000000.0
2007-07-25 08:04:00,1.70963,1.70973,1.70946,1.70964,30000000.0
2007-07-25 08:05:00,1.70937,1.70942,1.70924,1.70942,9000000.0
2007-07-25 08:06:00,1.70942,1.70967,1.70942,1.70967,21000000.0
2007-07-25 08:07:00,1.70988,1.70988,1.70945,1.70945,15000000.0
2007-07-25 08:08:00,1.70936,1.7097,1.70936,1.7097,25000000.0
2007-07-25 08:09:00,1.70972,1.71039,1.70972,1.71039,23000000.0
2007-07-25 08:10:00,1.71063,1.7107,1.71055,1.71056,27000000.0
2007-07-25 08:11:00,1.71055,1.71086,1.71055,1.71066,18000000.0
2007-07-25 08:12:00,1.71051,1.71051,1.71007,1.71021,22000000.0
2007-07-25 08:13:00,1.71017,1.71019,1.70988,1.71009,18000000.0
2007-07-25 08:14:00,1.71003,1.7101,1.70982,1.71001,33000000.0
2007-07-25 08:15:00,1.71005,1.71049,1.71005,1.71049,21000000.0
2007-07-25 08:16:00,1.71095,1.71095,1.7105,1.7105,21000000.0
2007-07-25 08:17:00,1.71067,1.71072,1.71046,1.71052,19000000.0
2007-07-25 08:18:00,1.71066,1.71103,1.71066,1.71103,17000000.0
2007-07-25 08:19:00,1.71116,1.71129,1.71105,1.71106,16000000.0
2007-07-25 08:20:00,1.71101,1.71104,1.71087,1.71093,13000000.0
2007-07-25 08:21:00,1.71068,1.71068,1.71006,1.71006,8000000.0
2007-07-25 08:22:00,1.71042,1.71047,1.71024,1.71031,26000000.0
2007-07-25 08:23:00,1.71035,1.71047,1.71034,1.71045,16000000.0
2007-07-25 08:24:00,1.71044,1.71044,1.71019,1.71019,28000000.0
2007-07-25 08:25:00,1.71013,1.71037,1.70997,1.71019,49000000.0
2007-07-25 08:26:00,1.71025,1.71036,1.71012,1.71032,14000000.0
2007-07-25 08:27:00,1.71039,1.71049,1.71031,1.71041,31000000.0
2007-07-25 08:28:00,1.71035,1.71065,1.71035,1.71036,28000000.0
2007-07-25 08:29:00,1.71029,1.71069,1.71026,1.71069,32000000.0
2007-07-25 08:30:00,1.71035,1.71054,1.71025,1.71043,28000000.0
2007-07-25 08:31:00,1.71062,1.71101,1.71062,1.71101,40000000.0
2007-07-25 08:32:00,1.71087,1.71087,1.71042,1.71042,51000000.0
2007-07-25 08:33:00,1.71036,1.71073,1.71036,1.71073,48000000.0
2007-07-25 08:34:00,1.71033,1.71057,1.7101,1.71017,49000000.0
2007-07-25 08:35:00,1.71054,1.71065,1.7103,1.71065,39000000.0
2007-07-25 08:36:00,1.71049,1.7105,1.71036,1.71036,12000000.0
2007-07-25 08:37:00,1.71032,1.71053,1.71026,1.71039,25000000.0
2007-07-25 08:38:00,1.7103,1.71038,1.7103,1.71038,21000000.0
2007-07-25 08:39:00,1.71041,1.71044,1.71027,1.71027,23000000.0
2007-07-25 08:40:00,1.71022,1.7109,1.71022,1.7109,36000000.0
2007-07-25 08:41:00,1.71115,1.71121,1.71086,1.71121,30000000.0
2007-07-25 08:42:00,1.71102,1.7113,1.71102,1.7113,17000000.0
2007-07-25 08:43:00,1.71128,1.71134,1.71116,1.71116,23000000.0
2007-07-25 08:44:00,1.71104,1.71118,1.71096,1.71099,17000000.0
2007-07-25 08:45:00,1.71098,1.71107,1.71081,1.71098,37000000.0
2007-07-25 08:46:00,1.71095,1.71101,1.7107,1.7107,23000000.0
2007-07-25 08:47:00,1.71073,1.71073,1.71046,1.71046,25000000.0
2007-07-25 08:48:00,1.71051,1.71051,1.71022,1.71038,36000000.0
2007-07-25 08:49:00,1.71026,1.7103,1.71009,1.71013,27000000.0
2007-07-25 08:50:00,1.71011,1.71011,1.70972,1.70974,56000000.0
2007-07-25 08:51:00,1.70934,1.70934,1.70912,1.70933,32000000.0
2007-07-25 08:52:00,1.70918,1.70918,1.70833,1.70833,39000000.0
2007-07-25 08:53:00,1.70816,1.70849,1.70811,1.70819,63000000.0
2007-07-25 08:54:00,1.70863,1.70878,1.70861,1.70878,42000000.0
2007-07-25 08:55:00,1.70928,1.70928,1.70907,1.70921,55000000.0
2007-07-25 08:56:00,1.70948,1.70951,1.70935,1.70936,21000000.0
2007-07-25 08:57:00,1.70936,1.7098,1.70936,1.70945,23000000.0
2007-07-25 08:58:00,1.70943,1.70973,1.70943,1.70972,18000000.0
2007-07-25 08:59:00,1.70988,1.70988,1.70974,1.70976,12000000.0
2007-07-25 09:00:00,1.70888,1.70924,1.70856,1.70924,26000000.0
2007-07-25 09:01:00,1.70917,1.70944,1.70917,1.70944,19000000.0
2007-07-25 09:02:00,1.70944,1.70953,1.70932,1.70932,15000000.0
2007-07-25 09:03:00,1.70935,1.70952,1.70925,1.70925,16000000.0
2007-07-25 09:04:00,1.70931,1.70954,1.7093,1.70941,22000000.0
2007-07-25 09:05:00,1.70941,1.70962,1.7094,1.70962,11000000.0
2007-07-25 09:06:00,1.70966,1.70976,1.70948,1.70976,31000000.0
2007-07-25 09:07:00,1.70984,1.70984,1.70964,1.70967,33000000.0
2007-07-25 09:08:00,1.7096,1.70973,1.7096,1.70967,17000000.0
2007-07-25 09:09:00,1.70983,1.71014,1.70983,1.70992,37000000.0
2007-07-25 09:10:00,1.70973,1.70996,1.7097,1.70982,31000000.0
2007-07-25 09:11:00,1.70984,1.71011,1.70984,1.71001,26000000.0
2007-07-25 09:12:00,1.7099,1.70991,1.70984,1.70988,41000000.0
2007-07-25 09:13:00,1.71004,1.71007,1.70966,1.70966,61000000.0
2007-07-25 09:14:00,1.70943,1.70943,1.70897,1.7093,57000000.0
2007-07-25 09:15:00,1.70948,1.70962,1.70944,1.70946,33000000.0
2007-07-25 09:16:00,1.70937,1.70937,1.70889,1.70889,39000000.0
2007-07-25 09:17:00,1.70896,1.70906,1.70879,1.70895,40000000.0
2007-07-25 09:18:00,1.70931,1.70931,1.70902,1.70923,68000000.0
2007-07-25 09:19:00,1.70907,1.70907,1.70863,1.709,52000000.0
2007-07-25 09:20:00,1.70899,1.70915,1.70889,1.70911,37000000.0
2007-07-25 09:21:00,1.70914,1.70921,1.70902,1.70921,61000000.0
2007-07-25 09:22:00,1.70941,1.70941,1.70891,1.70891,63000000.0
2007-07-25 09:23:00,1.70929,1.70962,1.70925,1.70938,65000000.0
2007-07-25 09:24:00,1.70927,1.70933,1.70907,1.70913,47000000.0
2007-07-25 09:25:00,1.70924,1.70977,1.70924,1.70953,32000000.0
2007-07-25 09:26:00,1.70953,1.70969,1.70921,1.70969,29000000.0
2007-07-25 09:27:00,1.70997,1.70997,1.70957,1.7098,55000000.0
2007-07-25 09:28:00,1.70982,1.71049,1.70982,1.71041,46000000.0
2007-07-25 09:29:00,1.71048,1.71048,1.70997,1.70997,32000000.0
2007-07-25 09:30:00,1.70979,1.70994,1.70963,1.70963,24000000.0
2007-07-25 09:31:00,1.70946,1.70946,1.70912,1.70912,18000000.0
2007-07-25 09:32:00,1.7093,1.7093,1.70897,1.70909,35000000.0
2007-07-25 09:33:00,1.70909,1.70932,1.70906,1.70928,43000000.0
2007-07-25 09:34:00,1.70959,1.70959,1.7093,1.70955,31000000.0
2007-07-25 09:35:00,1.70962,1.70977,1.70945,1.70945,47000000.0
2007-07-25 09:36:00,1.70964,1.70992,1.70964,1.70992,34000000.0
2007-07-25 09:37:00,1.71004,1.71012,1.70981,1.70982,49000000.0
2007-07-25 09:38:00,1.71014,1.71024,1.70995,1.70995,37000000.0
2007-07-25 09:39:00,1.70952,1.70956,1.70942,1.70956,61000000.0
2007-07-25 09:40:00,1.70946,1.70966,1.70939,1.7096,46000000.0
2007-07-25 09:41:00,1.70977,1.70977,1.70923,1.70932,33000000.0
2007-07-25 09:42:00,1.70945,1.70945,1.70919,1.70935,60000000.0
2007-07-25 09:43:00,1.70958,1.7096,1.7094,1.70947,66000000.0
2007-07-25 09:44:00,1.70962,1.70962,1.70954,1.70955,21000000.0
2007-07-25 09:45:00,1.70957,1.70977,1.70957,1.70977,22000000.0
2007-07-25 09:46:00,1.70988,1.70988,1.70956,1.70957,30000000.0
2007-07-25 09:47:00,1.70922,1.70928,1.70913,1.70922,24000000.0
2007-07-25 09:48:00,1.70912,1.70913,1.70889,1.70903,34000000.0
2007-07-25 09:49:00,1.70919,1.70919,1.70903,1.70906,26000000.0
2007-07-25 09:50:00,1.70901,1.70913,1.70892,1.70913,34000000.0
2007-07-25 09:51:00,1.70921,1.70921,1.70909,1.70911,56000000.0
2007-07-25 09:52:00,1.709,1.709,1.70832,1.70832,38000000.0
2007-07-25 09:53:00,1.70832,1.70852,1.70819,1.70819,32000000.0
2007-07-25 09:54:00,1.70817,1.70828,1.70803,1.70803,36000000.0
2007-07-25 09:55:00,1.70838,1.70861,1.70838,1.70852,38000000.0
2007-07-25 09:56:00,1.7084,1.7084,1.70775,1.70775,38000000.0
2007-07-25 09:57:00,1.7077,1.7077,1.70737,1.70748,30000000.0
2007-07-25 09:58:00,1.70764,1.70766,1.7075,1.70753,52000000.0
2007-07-25 09:59:00,1.70767,1.70797,1.70767,1.70797,32000000.0
2007-07-25 10:00:00,1.7079,1.7086,1.70785,1.7086,39000000.0
2007-07-25 10:01:00,1.70842,1.70842,1.70799,1.70799,44000000.0
2007-07-25 10:02:00,1.70796,1.7083,1.70796,1.7083,34000000.0
2007-07-25 10:03:00,1.70837,1.70875,1.70828,1.70875,47000000.0
2007-07-25 10:04:00,1.70926,1.70947,1.70922,1.70922,32000000.0
2007-07-25 10:05:00,1.70921,1.70921,1.70889,1.709,32000000.0
2007-07-25 10:06:00,1.7093,1.70953,1.7093,1.70952,42000000.0
2007-07-25 10:07:00,1.70886,1.70893,1.70871,1.70884,51000000.0
2007-07-25 10:08:00,1.70875,1.70875,1.70843,1.70864,54000000.0
2007-07-25 10:09:00,1.70833,1.70848,1.70826,1.70837,53000000.0
2007-07-25 10:10:00,1.70836,1.70836,1.70793,1.70815,72000000.0
2007-07-25 10:11:00,1.70808,1.70808,1.70768,1.70768,61000000.0
2007-07-25 10:12:00,1.7078,1.70803,1.70769,1.70803,65000000.0
2007-07-25 10:13:00,1.70813,1.70813,1.70798,1.70798,56000000.0
2007-07-25 10:14:00,1.70785,1.70819,1.70785,1.70804,49000000.0
2007-07-25 10:15:00,1.70813,1.70849,1.70812,1.70837,46000000.0
2007-07-25 10:16:00,1.70835,1.70835,1.70807,1.70814,33000000.0
2007-07-25 10:17:00,1.70827,1.7086,1.70827,1.7086,37000000.0
2007-07-25 10:18:00,1.70861,1.70861,1.70832,1.70832,50000000.0
2007-07-25 10:19:00,1.70828,1.70831,1.70823,1.70829,59000000.0
2007-07-25 10:20:00,1.70825,1.70826,1.70802,1.70826,41000000.0
2007-07-25 10:21:00,1.70811,1.70813,1.70795,1.70807,44000000.0
2007-07-25 10:22:00,1.70803,1.70818,1.70784,1.70788,47000000.0
2007-07-25 10:23:00,1.70789,1.70794,1.70782,1.70794,58000000.0
2007-07-25 10:24:00,1.70805,1.70817,1.70795,1.70795,43000000.0
2007-07-25 10:25:00,1.70787,1.70797,1.70781,1.70792,60000000.0
2007-07-25 10:26:00,1.70807,1.70859,1.70803,1.70859,64000000.0
2007-07-25 10:27:00,1.70864,1.70877,1.70863,1.70868,54000000.0
2007-07-25 10:28:00,1.70891,1.70897,1.70873,1.7088,62000000.0
2007-07-25 10:29:00,1.70881,1.70901,1.70878,1.70896,61000000.0
2007-07-25 10:30:00,1.70888,1.70907,1.70884,1.70884,36000000.0
2007-07-25 10:31:00,1.70889,1.70892,1.70873,1.70881,39000000.0
2007-07-25 10:32:00,1.70893,1.70898,1.7088,1.70892,44000000.0
2007-07-25 10:33:00,1.70892,1.709,1.70875,1.709,18000000.0
2007-07-25 10:34:00,1.70874,1.70874,1.70826,1.70829,20000000.0
2007-07-25 10:35:00,1.70844,1.70852,1.70833,1.70852,23000000.0
2007-07-25 10:36:00,1.70843,1.70845,1.70828,1.70845,32000000.0
2007-07-25 10:37:00,1.70832,1.70869,1.70832,1.70847,30000000.0
2007-07-25 10:38:00,1.70846,1.70859,1.70844,1.70859,26000000.0
2007-07-25 10:39:00,1.70878,1.70882,1.70854,1.70854,29000000.0
2007-07-25 10:40:00,1.70843,1.70847,1.70813,1.70844,19000000.0
2007-07-25 10:41:00,1.70879,1.70904,1.70876,1.70876,29000000.0
2007-07-25 10:42:00,1.70852,1.70852,1.70806,1.70827,38000000.0
2007-07-25 10:43:00,1.70803,1.70815,1.7076,1.7076,27000000.0
2007-07-25 10:44:00,1.70747,1.70768,1.70741,1.70742,26000000.0
2007-07-25 10:45:00,1.70682,1.70707,1.70673,1.70686,27000000.0
2007-07-25 10:46:00,1.7076,1.70784,1.7075,1.70784,35000000.0
2007-07-25 10:47:00,1.70771,1.70778,1.70747,1.70752,23000000.0
2007-07-25 10:48:00,1.70739,1.70739,1.70722,1.70723,44000000.0
2007-07-25 10:49:00,1.70716,1.70733,1.707,1.70719,36000000.0
2007-07-25 10:50:00,1.70653,1.70684,1.70625,1.70684,47000000.0
2007-07-25 10:51:00,1.70686,1.70708,1.70679,1.70679,45000000.0
2007-07-25 10:52:00,1.70676,1.70705,1.70676,1.70684,33000000.0
2007-07-25 10:53:00,1.70663,1.70666,1.70645,1.70659,46000000.0
2007-07-25 10:54:00,1.70666,1.70672,1.70651,1.70658,35000000.0
2007-07-25 10:55:00,1.70614,1.70619,1.70601,1.70619,37000000.0
2007-07-25 10:56:00,1.70623,1.70623,1.70587,1.70611,33000000.0
2007-07-25 10:57:00,1.70604,1.70607,1.70577,1.7059,33000000.0
2007-07-25 10:58:00,1.7058,1.7058,1.70471,1.70509,26000000.0
2007-07-25 10:59:00,1.70485,1.70507,1.70445,1.70445,47000000.0
2007-07-25 11:00:00,1.70448,1.70459,1.70428,1.70428,39000000.0
2007-07-25 11:01:00,1.7042,1.70438,1.70404,1.70438,45000000.0
2007-07-25 11:02:00,1.70404,1.70404,1.70379,1.7039,17000000.0
2007-07-25 11:03:00,1.70406,1.70409,1.70368,1.70368,37000000.0
2007-07-25 11:04:00,1.70343,1.70346,1.70338,1.70342,40000000.0
2007-07-25 11:05:00,1.70346,1.70396,1.70346,1.70396,18000000.0
2007-07-25 11:06:00,1.70398,1.70402,1.70387,1.70402,19000000.0
2007-07-25 11:07:00,1.70409,1.70413,1.70407,1.70409,30000000.0
2007-07-25 11:08:00,1.70404,1.7042,1.70404,1.70416,30000000.0
2007-07-25 11:09:00,1.70421,1.70447,1.70418,1.7043,45000000.0
2007-07-25 11:10:00,1.70405,1.70409,1.70373,1.70377,35000000.0
2007-07-25 11:11:00,1.70348,1.7035,1.70318,1.7032,46000000.0
2007-07-25 11:12:00,1.70344,1.70407,1.70344,1.70391,55000000.0
2007-07-25 11:13:00,1.7039,1.70392,1.70358,1.70361,59000000.0
2007-07-25 11:14:00,1.70332,1.70346,1.70295,1.70295,41000000.0
2007-07-25 11:15:00,1.70304,1.70316,1.70293,1.7031,34000000.0
2007-07-25 11:16:00,1.7031,1.70343,1.7031,1.70328,20000000.0
2007-07-25 11:17:00,1.70348,1.70348,1.70314,1.70319,57000000.0
2007-07-25 11:18:00,1.70303,1.70324,1.70285,1.70294,44000000.0
2007-07-25 11:19:00,1.70301,1.70327,1.70296,1.703,63000000.0
2007-07-25 11:20:00,1.70296,1.7033,1.70296,1.7033,43000000.0
2007-07-25 11:21:00,1.70333,1.70339,1.70307,1.70339,34000000.0
2007-07-25 11:22:00,1.70339,1.70348,1.7032,1.70348,56000000.0
2007-07-25 11:23:00,1.70361,1.70389,1.70354,1.70372,43000000.0
2007-07-25 11:24:00,1.7037,1.70388,1.70345,1.70388,53000000.0
2007-07-25 11:25:00,1.70414,1.70472,1.70414,1.70472,29000000.0
2007-07-25 11:26:00,1.70478,1.70494,1.70473,1.70494,41000000.0
2007-07-25 11:27:00,1.70488,1.705,1.70472,1.70485,34000000.0
2007-07-25 11:28:00,1.70489,1.70498,1.70477,1.70494,36000000.0
2007-07-25 11:29:00,1.70485,1.70502,1.70474,1.70481,43000000.0
2007-07-25 11:30:00,1.70482,1.70482,1.70463,1.70478,24000000.0
2007-07-25 11:31:00,1.70467,1.70485,1.70463,1.7047,34000000.0
2007-07-25 11:32:00,1.70463,1.70478,1.70451,1.70478,46000000.0
2007-07-25 11:33:00,1.70476,1.70476,1.70456,1.70458,41000000.0
2007-07-25 11:34:00,1.70435,1.7045,1.70427,1.7045,28000000.0
2007-07-25 11:35:00,1.7041,1.7041,1.70392,1.704,44000000.0
2007-07-25 11:36:00,1.70415,1.70415,1.70394,1.70406,48000000.0
2007-07-25 11:37:00,1.70435,1.7045,1.7043,1.70441,50000000.0
2007-07-25 11:38:00,1.70439,1.70439,1.7042,1.70431,37000000.0
2007-07-25 11:39:00,1.70419,1.70453,1.70418,1.70453,52000000.0
2007-07-25 11:40:00,1.70457,1.70462,1.70453,1.70458,27000000.0
2007-07-25 11:41:00,1.70449,1.7047,1.70449,1.70455,49000000.0
2007-07-25 11:42:00,1.70455,1.70455,1.70419,1.70419,22000000.0
2007-07-25 11:43:00,1.70412,1.70452,1.70409,1.70452,45000000.0
2007-07-25 11:44:00,1.70455,1.70455,1.70431,1.70431,42000000.0
2007-07-25 11:45:00,1.70425,1.70431,1.70423,1.70428,41000000.0
2007-07-25 11:46:00,1.70447,1.70451,1.70415,1.70415,38000000.0
2007-07-25 11:47:00,1.70377,1.70385,1.70351,1.70385,22000000.0
2007-07-25 11:48:00,1.70389,1.70414,1.7038,1.70387,27000000.0
2007-07-25 11:49:00,1.70397,1.70397,1.70348,1.70348,41000000.0
2007-07-25 11:50:00,1.70366,1.70389,1.70366,1.70386,44000000.0
2007-07-25 11:51:00,1.70409,1.70433,1.704,1.70433,37000000.0
2007-07-25 11:52:00,1.70447,1.70467,1.70447,1.70467,37000000.0
2007-07-25 11:53:00,1.70455,1.70466,1.7045,1.70452,33000000.0
2007-07-25 11:54:00,1.70456,1.7047,1.70454,1.70463,37000000.0
2007-07-25 11:55:00,1.70442,1.70456,1.70442,1.70456,38000000.0
2007-07-25 11:56:00,1.70446,1.70455,1.70431,1.70455,51000000.0
2007-07-25 11:57:00,1.70459,1.70475,1.7045,1.70464,29000000.0
2007-07-25 11:58:00,1.70457,1.70457,1.70443,1.70446,31000000.0
2007-07-25 11:59:00,1.70468,1.70473,1.70447,1.70447,51000000.0
2007-07-25 12:00:00,1.70435,1.70457,1.70433,1.70452,23000000.0
2007-07-25 12:01:00,1.70445,1.70464,1.70444,1.70448,24000000.0
2007-07-25 12:02:00,1.70458,1.7046,1.70451,1.70452,34000000.0
2007-07-25 12:03:00,1.70458,1.70468,1.70458,1.70461,36000000.0
2007-07-25 12:04:00,1.70468,1.70476,1.70449,1.70476,33000000.0
2007-07-25 12:05:00,1.70452,1.70467,1.70439,1.70467,26000000.0
2007-07-25 12:06:00,1.7043,1.70439,1.70375,1.70375,15000000.0
2007-07-25 12:07:00,1.70334,1.70371,1.70334,1.70371,23000000.0
2007-07-25 12:08:00,1.70392,1.70392,1.70363,1.70391,37000000.0
2007-07-25 12:09:00,1.70419,1.70447,1.70419,1.70441,11000000.0
2007-07-25 12:10:00,1.70465,1.70469,1.70447,1.70454,25000000.0
2007-07-25 12:11:00,1.70445,1.70506,1.70445,1.70506,33000000.0
2007-07-25 12:12:00,1.70544,1.70548,1.70535,1.70543,31000000.0
2007-07-25 12:13:00,1.70548,1.70557,1.70537,1.70551,24000000.0
2007-07-25 12:14:00,1.70527,1.70528,1.70495,1.70507,36000000.0
2007-07-25 12:15:00,1.70509,1.70521,1.70508,1.70521,29000000.0
2007-07-25 12:16:00,1.7051,1.7051,1.7049,1.7049,30000000.0
2007-07-25 12:17:00,1.70474,1.70474,1.7044,1.7047,41000000.0
2007-07-25 12:18:00,1.70468,1.70473,1.7045,1.70453,43000000.0
2007-07-25 12:19:00,1.70451,1.70466,1.70451,1.70462,37000000.0
2007-07-25 12:20:00,1.70462,1.70466,1.70434,1.70459,40000000.0
2007-07-25 12:21:00,1.70459,1.70459,1.70396,1.70396,61000000.0
2007-07-25 12:22:00,1.70358,1.70358,1.70343,1.70345,24000000.0
2007-07-25 12:23:00,1.70363,1.70423,1.70363,1.70423,23000000.0
2007-07-25 12:24:00,1.70448,1.70448,1.70411,1.70423,30000000.0
2007-07-25 12:25:00,1.70418,1.70473,1.70418,1.70468,22000000.0
2007-07-25 12:26:00,1.70465,1.70481,1.70464,1.70481,32000000.0
2007-07-25 12:27:00,1.70467,1.70467,1.70449,1.70449,25000000.0
2007-07-25 12:28:00,1.70451,1.70451,1.70433,1.70436,58000000.0
2007-07-25 12:29:00,1.70419,1.70419,1.7023,1.7023,71000000.0
2007-07-25 12:30:00,1.70407,1.70434,1.7023,1.70434,47000000.0
2007-07-25 12:31:00,1.70422,1.70441,1.70409,1.70441,55000000.0
2007-07-25 12:32:00,1.7046,1.70475,1.70458,1.70471,32000000.0
2007-07-25 12:33:00,1.70483,1.70486,1.7047,1.70486,40000000.0
2007-07-25 12:34:00,1.70444,1.70444,1.70431,1.70434,14000000.0
2007-07-25 12:35:00,1.70425,1.70429,1.70409,1.70412,8000000.0
2007-07-25 12:36:00,1.7041,1.70429,1.70407,1.70429,36000000.0
2007-07-25 12:37:00,1.70444,1.7045,1.70426,1.70426,22000000.0
2007-07-25 12:38:00,1.70455,1.70504,1.70455,1.70504,12000000.0
2007-07-25 12:39:00,1.70532,1.70542,1.70511,1.70511,20000000.0
2007-07-25 12:40:00,1.70496,1.70508,1.7048,1.70508,16000000.0
2007-07-25 12:41:00,1.70506,1.70506,1.70489,1.70489,10000000.0
2007-07-25 12:42:00,1.70468,1.70477,1.70468,1.70474,26000000.0
2007-07-25 12:43:00,1.70463,1.70478,1.70463,1.70478,9000000.0
2007-07-25 12:44:00,1.70489,1.705,1.70487,1.70497,21000000.0
2007-07-25 12:45:00,1.70507,1.70519,1.70507,1.70511,30000000.0
2007-07-25 12:46:00,1.70492,1.70492,1.7046,1.70475,41000000.0
2007-07-25 12:47:00,1.70464,1.70483,1.70464,1.70481,26000000.0
2007-07-25 12:48:00,1.70479,1.70519,1.70479,1.70519,27000000.0
2007-07-25 12:49:00,1.70526,1.70529,1.70498,1.70498,36000000.0
2007-07-25 12:50:00,1.70525,1.70532,1.70504,1.70504,34000000.0
2007-07-25 12:51:00,1.70487,1.70524,1.70487,1.70524,25000000.0
2007-07-25 12:52:00,1.70502,1.70502,1.7048,1.70489,26000000.0
2007-07-25 12:53:00,1.70533,1.7055,1.70533,1.70546,16000000.0
2007-07-25 12:54:00,1.70552,1.70558,1.70526,1.70526,28000000.0
2007-07-25 12:55:00,1.70519,1.70546,1.70517,1.70546,29000000.0
2007-07-25 12:56:00,1.70531,1.70535,1.70521,1.70532,30000000.0
2007-07-25 12:57:00,1.70499,1.70523,1.70494,1.70504,26000000.0
2007-07-25 12:58:00,1.70504,1.70529,1.70483,1.70529,14000000.0
2007-07-25 12:59:00,1.70512,1.70524,1.70482,1.70482,32000000.0
2007-07-25 13:00:00,1.70454,1.70504,1.70454,1.70484,20000000.0
2007-07-25 13:01:00,1.70455,1.7051,1.70455,1.70486,31000000.0
2007-07-25 13:02:00,1.70517,1.70521,1.70503,1.70503,12000000.0
2007-07-25 13:03:00,1.70504,1.70511,1.70493,1.70493,21000000.0
2007-07-25 13:04:00,1.70531,1.70567,1.70531,1.70567,7000000.0
2007-07-25 13:05:00,1.70559,1.70559,1.70528,1.70537,17000000.0
2007-07-25 13:06:00,1.70529,1.70539,1.70512,1.70512,22000000.0
2007-07-25 13:07:00,1.70505,1.70505,1.70491,1.70491,17000000.0
2007-07-25 13:08:00,1.70497,1.70515,1.70492,1.70492,37000000.0
2007-07-25 13:09:00,1.70492,1.70492,1.70467,1.70467,33000000.0
2007-07-25 13:10:00,1.70472,1.70504,1.7046,1.70491,32000000.0
2007-07-25 13:11:00,1.70514,1.70518,1.70506,1.70508,21000000.0
2007-07-25 13:12:00,1.70508,1.7051,1.70503,1.7051,7000000.0
2007-07-25 13:13:00,1.70528,1.70528,1.70517,1.70517,11000000.0
2007-07-25 13:14:00,1.70526,1.70529,1.70522,1.70523,33000000.0
2007-07-25 13:15:00,1.70522,1.7053,1.70511,1.70525,25000000.0
2007-07-25 13:16:00,1.7053,1.70532,1.70515,1.70515,20000000.0
2007-07-25 13:17:00,1.70534,1.70558,1.70534,1.70558,19000000.0
2007-07-25 13:18:00,1.70558,1.70558,1.70544,1.70544,41000000.0
2007-07-25 13:19:00,1.70558,1.7056,1.70543,1.70558,36000000.0
2007-07-25 13:20:00,1.70561,1.70561,1.70545,1.70545,36000000.0
2007-07-25 13:21:00,1.70569,1.70623,1.70555,1.70623,54000000.0
2007-07-25 13:22:00,1.70602,1.70611,1.7058,1.70611,41000000.0
2007-07-25 13:23:00,1.7064,1.7064,1.70624,1.70624,11000000.0
2007-07-25 13:24:00,1.70623,1.70654,1.70623,1.70653,23000000.0
2007-07-25 13:25:00,1.70678,1.70703,1.70678,1.70686,25000000.0
2007-07-25 13:26:00,1.70682,1.70691,1.70682,1.70685,20000000.0
2007-07-25 13:27:00,1.70669,1.70669,1.70629,1.70629,32000000.0
2007-07-25 13:28:00,1.70619,1.70621,1.70593,1.70593,26000000.0
2007-07-25 13:29:00,1.70587,1.70629,1.70587,1.70629,25000000.0
2007-07-25 13:30:00,1.70635,1.70635,1.70598,1.70629,16000000.0
2007-07-25 13:31:00,1.70633,1.70656,1.70617,1.70625,21000000.0
2007-07-25 13:32:00,1.70628,1.70651,1.70627,1.70627,28000000.0
2007-07-25 13:33:00,1.7062,1.70665,1.7062,1.70665,18000000.0
2007-07-25 13:34:00,1.70648,1.70678,1.70647,1.70651,35000000.0
2007-07-25 13:35:00,1.70673,1.70673,1.70644,1.70662,10000000.0
2007-07-25 13:36:00,1.70634,1.70666,1.70632,1.70635,40000000.0
2007-07-25 13:37:00,1.70662,1.70662,1.70634,1.70645,22000000.0
2007-07-25 13:38:00,1.70633,1.70666,1.70633,1.70649,39000000.0
2007-07-25 13:39:00,1.7065,1.70666,1.70637,1.70637,32000000.0
2007-07-25 13:40:00,1.70636,1.70677,1.70636,1.70668,35000000.0
2007-07-25 13:41:00,1.70665,1.70681,1.70659,1.70681,27000000.0
2007-07-25 13:42:00,1.70664,1.7067,1.70642,1.70642,32000000.0
2007-07-25 13:43:00,1.70636,1.70648,1.70624,1.70624,26000000.0
2007-07-25 13:44:00,1.70625,1.70652,1.70625,1.70638,25000000.0
2007-07-25 13:45:00,1.70646,1.70653,1.70646,1.70652,21000000.0
2007-07-25 13:46:00,1.70587,1.70647,1.70527,1.70527,13000000.0
2007-07-25 13:47:00,1.70648,1.70672,1.7064,1.7064,22000000.0
2007-07-25 13:48:00,1.70632,1.70644,1.70632,1.70633,21000000.0
2007-07-25 13:49:00,1.70625,1.70638,1.70622,1.70627,24000000.0
2007-07-25 13:50:00,1.70651,1.70656,1.70641,1.70653,27000000.0
2007-07-25 13:51:00,1.70652,1.70654,1.70638,1.70654,27000000.0
2007-07-25 13:52:00,1.70646,1.70646,1.70598,1.70598,31000000.0
2007-07-25 13:53:00,1.70619,1.70642,1.70597,1.70642,31000000.0
2007-07-25 13:54:00,1.70651,1.70651,1.70629,1.70629,28000000.0
2007-07-25 13:55:00,1.70604,1.70611,1.70579,1.70611,33000000.0
2007-07-25 13:56:00,1.70612,1.70628,1.70591,1.70628,23000000.0
2007-07-25 13:57:00,1.70628,1.70633,1.70612,1.70633,19000000.0
2007-07-25 13:58:00,1.70626,1.70626,1.70617,1.70624,30000000.0
2007-07-25 13:59:00,1.70617,1.70622,1.70597,1.70597,39000000.0
2007-07-25 14:00:00,1.70597,1.70617,1.70597,1.70617,30000000.0
2007-07-25 14:01:00,1.70616,1.70616,1.70596,1.70596,16000000.0
2007-07-25 14:02:00,1.70598,1.70612,1.70591,1.70612,34000000.0
2007-07-25 14:03:00,1.70613,1.70619,1.70599,1.70613,24000000.0
2007-07-25 14:04:00,1.70648,1.70654,1.70635,1.70647,20000000.0
2007-07-25 14:05:00,1.70619,1.70619,1.70605,1.70605,31000000.0
2007-07-25 14:06:00,1.70589,1.706,1.7058,1.7058,28000000.0
2007-07-25 14:07:00,1.70572,1.7059,1.70561,1.70587,32000000.0
2007-07-25 14:08:00,1.70573,1.70583,1.7057,1.70573,22000000.0
2007-07-25 14:09:00,1.70568,1.70587,1.70568,1.70587,15000000.0
2007-07-25 14:10:00,1.7062,1.7062,1.70606,1.70617,24000000.0
2007-07-25 14:11:00,1.70622,1.70631,1.70621,1.70631,22000000.0
2007-07-25 14:12:00,1.70623,1.70623,1.706,1.706,17000000.0
2007-07-25 14:13:00,1.70586,1.70607,1.70575,1.70607,19000000.0
2007-07-25 14:14:00,1.70591,1.70603,1.7058,1.70588,22000000.0
2007-07-25 14:15:00,1.70632,1.70648,1.70608,1.70648,26000000.0
2007-07-25 14:16:00,1.70675,1.70693,1.70674,1.70693,10000000.0
2007-07-25 14:17:00,1.70707,1.70707,1.70635,1.70635,8000000.0
2007-07-25 14:18:00,1.7063,1.7064,1.70621,1.7064,13000000.0
2007-07-25 14:19:00,1.70649,1.70654,1.70631,1.70633,29000000.0
2007-07-25 14:20:00,1.7061,1.7061,1.70561,1.70561,15000000.0
2007-07-25 14:21:00,1.70578,1.70605,1.70578,1.7059,18000000.0
2007-07-25 14:22:00,1.70592,1.70595,1.70591,1.70591,10000000.0
2007-07-25 14:23:00,1.70612,1.70622,1.70606,1.70621,24000000.0
2007-07-25 14:24:00,1.70622,1.70622,1.70587,1.70587,17000000.0
2007-07-25 14:25:00,1.706,1.70602,1.70576,1.70589,31000000.0
2007-07-25 14:26:00,1.70582,1.70598,1.70582,1.70598,14000000.0
2007-07-25 14:27:00,1.7059,1.7059,1.70573,1.70573,14000000.0
2007-07-25 14:28:00,1.70564,1.70577,1.70564,1.70564,9000000.0
2007-07-25 14:29:00,1.70565,1.70582,1.70565,1.70581,7000000.0
2007-07-25 14:30:00,1.70592,1.70617,1.70592,1.70617,17000000.0
2007-07-25 14:31:00,1.70624,1.70624,1.7061,1.7061,21000000.0
2007-07-25 14:32:00,1.70616,1.70622,1.70606,1.70611,8000000.0
2007-07-25 14:33:00,1.70625,1.70625,1.70598,1.70598,10000000.0
2007-07-25 14:34:00,1.70583,1.70592,1.70566,1.70583,11000000.0
2007-07-25 14:35:00,1.70598,1.70605,1.70598,1.70603,7000000.0
2007-07-25 14:36:00,1.70592,1.70592,1.7055,1.70555,8000000.0
2007-07-25 14:37:00,1.70515,1.70558,1.70499,1.70552,11000000.0
2007-07-25 14:38:00,1.70563,1.70563,1.70552,1.70563,7000000.0
2007-07-25 14:39:00,1.70554,1.70562,1.70547,1.70561,8000000.0
2007-07-25 14:40:00,1.70576,1.7061,1.70565,1.7061,8000000.0
2007-07-25 14:41:00,1.70593,1.70596,1.70576,1.70584,10000000.0
2007-07-25 14:42:00,1.70599,1.70612,1.7059,1.70612,9000000.0
2007-07-25 14:43:00,1.706,1.706,1.70573,1.70574,8000000.0
2007-07-25 14:44:00,1.70596,1.70604,1.70565,1.70565,8000000.0
2007-07-25 14:45:00,1.70542,1.70542,1.70516,1.70522,7000000.0
2007-07-25 14:46:00,1.70545,1.70545,1.70524,1.70529,9000000.0
2007-07-25 14:47:00,1.70526,1.70526,1.70478,1.70482,8000000.0
2007-07-25 14:48:00,1.70488,1.70527,1.70477,1.70527,8000000.0
2007-07-25 14:49:00,1.70551,1.70586,1.70549,1.70549,9000000.0
2007-07-25 14:50:00,1.70541,1.7056,1.70538,1.7054,7000000.0
2007-07-25 14:51:00,1.70543,1.7058,1.70538,1.7058,10000000.0
2007-07-25 14:52:00,1.70593,1.70617,1.70593,1.70614,7000000.0
2007-07-25 14:53:00,1.70626,1.7064,1.70623,1.70637,7000000.0
2007-07-25 14:54:00,1.70647,1.70661,1.70642,1.70654,8000000.0
2007-07-25 14:55:00,1.7067,1.7067,1.70649,1.70649,7000000.0
2007-07-25 14:56:00,1.70632,1.70632,1.70615,1.7062,8000000.0
2007-07-25 14:57:00,1.70621,1.70621,1.70606,1.70618,7000000.0
2007-07-25 14:58:00,1.70604,1.70619,1.70601,1.70604,8000000.0
2007-07-25 14:59:00,1.70596,1.70596,1.70572,1.70572,8000000.0
2007-07-25 15:00:00,1.7056,1.70565,1.70542,1.70552,7000000.0
2007-07-25 15:01:00,1.70558,1.7058,1.70558,1.7058,8000000.0
2007-07-25 15:02:00,1.7058,1.7058,1.70565,1.70574,7000000.0
2007-07-25 15:03:00,1.70562,1.70567,1.70555,1.70567,7000000.0
2007-07-25 15:04:00,1.70583,1.70583,1.70565,1.70575,8000000.0
2007-07-25 15:05:00,1.70584,1.70586,1.70572,1.70581,7000000.0
2007-07-25 15:06:00,1.70565,1.7059,1.70565,1.70582,8000000.0
2007-07-25 15:07:00,1.70584,1.70595,1.70561,1.7058,11000000.0
2007-07-25 15:08:00,1.70547,1.70582,1.70547,1.70577,8000000.0
2007-07-25 15:09:00,1.70563,1.70603,1.70547,1.70603,7000000.0
2007-07-25 15:10:00,1.70593,1.70613,1.70593,1.70613,7000000.0
2007-07-25 15:11:00,1.70623,1.70623,1.70598,1.70598,11000000.0
2007-07-25 15:12:00,1.70593,1.70593,1.70545,1.7056,10000000.0
2007-07-25 15:13:00,1.70536,1.70584,1.70523,1.70579,9000000.0
2007-07-25 15:14:00,1.70592,1.70607,1.70564,1.70603,10000000.0
2007-07-25 15:15:00,1.70612,1.7071,1.70612,1.7071,8000000.0
2007-07-25 15:16:00,1.70656,1.70693,1.70656,1.70693,9000000.0
2007-07-25 15:17:00,1.70724,1.70729,1.7067,1.7067,9000000.0
2007-07-25 15:18:00,1.70635,1.7067,1.70635,1.7065,8000000.0
2007-07-25 15:19:00,1.70643,1.70661,1.70637,1.70637,7000000.0
2007-07-25 15:20:00,1.70637,1.70637,1.70612,1.70617,9000000.0
2007-07-25 15:21:00,1.70615,1.70615,1.70579,1.70579,8000000.0
2007-07-25 15:22:00,1.70591,1.70608,1.70573,1.70573,9000000.0
2007-07-25 15:23:00,1.7058,1.70594,1.70574,1.70574,8000000.0
2007-07-25 15:24:00,1.70544,1.7057,1.70542,1.7057,8000000.0
2007-07-25 15:25:00,1.70583,1.70583,1.70565,1.70565,7000000.0
2007-07-25 15:26:00,1.70567,1.706,1.70567,1.70594,7000000.0
2007-07-25 15:27:00,1.7059,1.70638,1.7059,1.70631,7000000.0
2007-07-25 15:28:00,1.70644,1.70644,1.7059,1.70614,11000000.0
2007-07-25 15:29:00,1.70595,1.70595,1.70546,1.70553,7000000.0
2007-07-25 15:30:00,1.70559,1.70597,1.70556,1.70597,9000000.0
2007-07-25 15:31:00,1.70596,1.70628,1.70592,1.70624,9000000.0
2007-07-25 15:32:00,1.70642,1.70651,1.70633,1.70651,10000000.0
2007-07-25 15:33:00,1.70652,1.70654,1.70622,1.70622,8000000.0
2007-07-25 15:34:00,1.70605,1.70609,1.70591,1.70607,9000000.0
2007-07-25 15:35:00,1.70616,1.70616,1.70607,1.70613,7000000.0
2007-07-25 15:36:00,1.70581,1.70597,1.70552,1.70552,7000000.0
2007-07-25 15:37:00,1.70547,1.70567,1.70546,1.70555,8000000.0
2007-07-25 15:38:00,1.7038,1.70571,1.7038,1.70554,7000000.0
2007-07-25 15:39:00,1.70567,1.70567,1.70529,1.70544,10000000.0
2007-07-25 15:40:00,1.70545,1.70545,1.70515,1.70515,9000000.0
2007-07-25 15:41:00,1.70557,1.70561,1.70536,1.70549,11000000.0
2007-07-25 15:42:00,1.70562,1.70578,1.70562,1.70575,8000000.0
2007-07-25 15:43:00,1.70569,1.70569,1.70533,1.70558,8000000.0
2007-07-25 15:44:00,1.70571,1.70571,1.70525,1.70536,8000000.0
2007-07-25 15:45:00,1.70553,1.70554,1.70519,1.70554,8000000.0
2007-07-25 15:46:00,1.70554,1.70564,1.70514,1.7054,10000000.0
2007-07-25 15:47:00,1.70516,1.70516,1.70471,1.70507,7000000.0
2007-07-25 15:48:00,1.7054,1.70548,1.70529,1.70537,7000000.0
2007-07-25 15:49:00,1.70511,1.70524,1.7051,1.70523,8000000.0
2007-07-25 15:50:00,1.70533,1.70543,1.70502,1.70543,8000000.0
2007-07-25 15:51:00,1.70507,1.7052,1.7047,1.7047,9000000.0
2007-07-25 15:52:00,1.70475,1.7051,1.70475,1.705,7000000.0
2007-07-25 15:53:00,1.70499,1.70524,1.70499,1.70508,7000000.0
2007-07-25 15:54:00,1.70491,1.70497,1.70464,1.70479,11000000.0
2007-07-25 15:55:00,1.70467,1.70493,1.70457,1.70493,9000000.0
2007-07-25 15:56:00,1.705,1.705,1.70463,1.70468,7000000.0
2007-07-25 15:57:00,1.70468,1.70489,1.70465,1.70473,10000000.0
2007-07-25 15:58:00,1.70486,1.70492,1.70472,1.70492,10000000.0
2007-07-25 15:59:00,1.70513,1.7052,1.70442,1.70442,7000000.0
2007-07-25 16:00:00,1.70449,1.70485,1.70449,1.70485,7000000.0
2007-07-25 16:01:00,1.70473,1.70473,1.70436,1.70448,9000000.0
2007-07-25 16:02:00,1.70416,1.70416,1.70404,1.70412,8000000.0
2007-07-25 16:03:00,1.70429,1.70455,1.70429,1.70444,11000000.0
2007-07-25 16:04:00,1.7044,1.70453,1.7042,1.70453,8000000.0
2007-07-25 16:05:00,1.7047,1.7047,1.7044,1.7045,9000000.0
2007-07-25 16:06:00,1.70458,1.70465,1.70433,1.70433,10000000.0
2007-07-25 16:07:00,1.70426,1.70448,1.70426,1.70428,10000000.0
2007-07-25 16:08:00,1.70443,1.70508,1.70436,1.70508,8000000.0
2007-07-25 16:09:00,1.7047,1.70513,1.7047,1.70513,7000000.0
2007-07-25 16:10:00,1.70481,1.70481,1.70414,1.70414,7000000.0
2007-07-25 16:11:00,1.70423,1.70447,1.70414,1.70435,10000000.0
2007-07-25 16:12:00,1.70413,1.70425,1.70389,1.70389,9000000.0
2007-07-25 16:13:00,1.70375,1.704,1.70375,1.704,7000000.0
2007-07-25 16:14:00,1.70433,1.70442,1.70411,1.70411,11000000.0
2007-07-25 16:15:00,1.70417,1.70421,1.70402,1.70409,7000000.0
2007-07-25 16:16:00,1.70413,1.70422,1.70405,1.7041,7000000.0
2007-07-25 16:17:00,1.70425,1.70446,1.70423,1.70423,11000000.0
2007-07-25 16:18:00,1.70435,1.70442,1.70428,1.70438,11000000.0
2007-07-25 16:19:00,1.70426,1.70426,1.70369,1.70369,11000000.0
2007-07-25 16:20:00,1.70392,1.70413,1.70392,1.70412,9000000.0
2007-07-25 16:21:00,1.70429,1.70449,1.70429,1.70431,9000000.0
2007-07-25 16:22:00,1.70429,1.7045,1.70395,1.70422,8000000.0
2007-07-25 16:23:00,1.704,1.7043,1.704,1.70429,8000000.0
2007-07-25 16:24:00,1.70424,1.70424,1.70381,1.70416,10000000.0
2007-07-25 16:25:00,1.70423,1.70423,1.70393,1.70393,7000000.0
2007-07-25 16:26:00,1.70396,1.70405,1.70347,1.70349,7000000.0
2007-07-25 16:27:00,1.70339,1.7034,1.70307,1.7034,11000000.0
2007-07-25 16:28:00,1.70335,1.70357,1.70332,1.70339,11000000.0
2007-07-25 16:29:00,1.70346,1.70402,1.70334,1.70402,7000000.0
2007-07-25 16:30:00,1.70414,1.70416,1.70394,1.70416,8000000.0
2007-07-25 16:31:00,1.70426,1.70446,1.70426,1.70446,7000000.0
2007-07-25 16:32:00,1.70471,1.70521,1.70456,1.70521,8000000.0
2007-07-25 16:33:00,1.70537,1.70558,1.70537,1.70552,11000000.0
2007-07-25 16:34:00,1.70581,1.70623,1.70581,1.70613,8000000.0
2007-07-25 16:35:00,1.70649,1.7068,1.70649,1.70663,7000000.0
2007-07-25 16:36:00,1.70689,1.707,1.70685,1.707,8000000.0
2007-07-25 16:37:00,1.70715,1.70725,1.70702,1.70725,8000000.0
2007-07-25 16:38:00,1.70723,1.70725,1.70695,1.70699,7000000.0
2007-07-25 16:39:00,1.70678,1.70693,1.70663,1.70693,8000000.0
2007-07-25 16:40:00,1.70729,1.70813,1.70729,1.70813,11000000.0
2007-07-25 16:41:00,1.70802,1.70818,1.70791,1.70807,10000000.0
2007-07-25 16:42:00,1.70776,1.70795,1.70761,1.70777,7000000.0
2007-07-25 16:43:00,1.70769,1.7078,1.70764,1.70772,7000000.0
2007-07-25 16:44:00,1.70727,1.70747,1.70712,1.70726,7000000.0
2007-07-25 16:45:00,1.70698,1.70753,1.70698,1.70753,11000000.0
2007-07-25 16:46:00,1.70751,1.70773,1.70724,1.70752,11000000.0
2007-07-25 16:47:00,1.70748,1.70748,1.7073,1.7073,7000000.0
2007-07-25 16:48:00,1.70719,1.7075,1.707,1.7075,10000000.0
2007-07-25 16:49:00,1.70752,1.70752,1.70725,1.7075,8000000.0
2007-07-25 16:50:00,1.70773,1.70814,1.70756,1.70814,8000000.0
2007-07-25 16:51:00,1.70774,1.70782,1.70731,1.70731,9000000.0
2007-07-25 16:52:00,1.70695,1.70738,1.70695,1.70738,7000000.0
2007-07-25 16:53:00,1.70737,1.70747,1.70716,1.70716,8000000.0
2007-07-25 16:54:00,1.70724,1.7082,1.70724,1.7082,7000000.0
2007-07-25 16:55:00,1.70851,1.70887,1.70851,1.70887,11000000.0
2007-07-25 16:56:00,1.70891,1.70905,1.70881,1.70881,11000000.0
2007-07-25 16:57:00,1.7081,1.7081,1.70758,1.70789,7000000.0
2007-07-25 16:58:00,1.70764,1.70861,1.70762,1.70861,8000000.0
2007-07-25 16:59:00,1.7077,1.70972,1.7077,1.70967,7000000.0
2007-07-25 17:00:00,1.7091,1.7091,1.7084,1.7084,11000000.0
2007-07-25 17:01:00,1.70858,1.70879,1.70846,1.70846,7000000.0
2007-07-25 17:02:00,1.70826,1.7085,1.70826,1.70826,8000000.0
2007-07-25 17:03:00,1.708,1.70806,1.70622,1.70803,7000000.0
2007-07-25 17:04:00,1.70832,1.70848,1.70785,1.70785,7000000.0
2007-07-25 17:05:00,1.70707,1.70808,1.70703,1.70808,10000000.0
2007-07-25 17:06:00,1.70772,1.70772,1.70745,1.7076,9000000.0
2007-07-25 17:07:00,1.70775,1.70786,1.70755,1.70762,8000000.0
2007-07-25 17:08:00,1.70752,1.70752,1.70728,1.70747,9000000.0
2007-07-25 17:09:00,1.70742,1.70757,1.70728,1.70736,8000000.0
2007-07-25 17:10:00,1.70702,1.70702,1.70653,1.70685,9000000.0
2007-07-25 17:11:00,1.7067,1.7067,1.70643,1.70645,8000000.0
2007-07-25 17:12:00,1.70638,1.70658,1.70631,1.70645,7000000.0
2007-07-25 17:13:00,1.70666,1.70674,1.7066,1.7066,8000000.0
2007-07-25 17:14:00,1.70666,1.70677,1.70657,1.70673,8000000.0
2007-07-25 17:15:00,1.70669,1.70669,1.70644,1.70661,7000000.0
2007-07-25 17:16:00,1.70662,1.70664,1.70635,1.70649,10000000.0
2007-07-25 17:17:00,1.70664,1.70745,1.70664,1.70745,7000000.0
2007-07-25 17:18:00,1.70795,1.70859,1.70795,1.70854,9000000.0
2007-07-25 17:19:00,1.709,1.70929,1.709,1.70906,7000000.0
2007-07-25 17:20:00,1.70875,1.70903,1.70872,1.70901,8000000.0
2007-07-25 17:21:00,1.70926,1.70943,1.70924,1.70934,10000000.0
2007-07-25 17:22:00,1.70905,1.70931,1.70905,1.70918,8000000.0
2007-07-25 17:23:00,1.7091,1.70911,1.70884,1.70911,8000000.0
2007-07-25 17:24:00,1.70915,1.70915,1.70859,1.70859,7000000.0
2007-07-25 17:25:00,1.70844,1.70855,1.70838,1.70848,7000000.0
2007-07-25 17:26:00,1.7085,1.7085,1.70775,1.70775,7000000.0
2007-07-25 17:27:00,1.70763,1.70763,1.70729,1.7075,9000000.0
2007-07-25 17:28:00,1.70751,1.70752,1.70718,1.70752,7000000.0
2007-07-25 17:29:00,1.70766,1.7077,1.7074,1.7074,8000000.0
2007-07-25 17:30:00,1.70739,1.70779,1.70739,1.70779,8000000.0
2007-07-25 17:31:00,1.70768,1.70778,1.70744,1.70774,9000000.0
2007-07-25 17:32:00,1.70807,1.7082,1.70789,1.70817,8000000.0
2007-07-25 17:33:00,1.70821,1.70829,1.70801,1.70801,11000000.0
2007-07-25 17:34:00,1.708,1.70839,1.7078,1.70839,9000000.0
2007-07-25 17:35:00,1.70879,1.70964,1.70877,1.70964,7000000.0
2007-07-25 17:36:00,1.70957,1.71016,1.70946,1.70997,7000000.0
2007-07-25 17:37:00,1.70993,1.70993,1.70962,1.70973,7000000.0
2007-07-25 17:38:00,1.70982,1.70994,1.70982,1.70994,8000000.0
2007-07-25 17:39:00,1.70999,1.71016,1.70993,1.70993,7000000.0
2007-07-25 17:40:00,1.71028,1.71038,1.71023,1.71034,9000000.0
2007-07-25 17:41:00,1.70998,1.71024,1.70998,1.71007,8000000.0
2007-07-25 17:42:00,1.70988,1.70988,1.70958,1.70958,11000000.0
2007-07-25 17:43:00,1.70941,1.70954,1.7093,1.70937,7000000.0
2007-07-25 17:44:00,1.70933,1.70933,1.70908,1.70932,10000000.0
2007-07-25 17:45:00,1.70887,1.70887,1.70861,1.70878,7000000.0
2007-07-25 17:46:00,1.70879,1.70889,1.70838,1.70838,8000000.0
2007-07-25 17:47:00,1.7081,1.70815,1.70783,1.70809,8000000.0
2007-07-25 17:48:00,1.70791,1.70803,1.7079,1.70803,7000000.0
2007-07-25 17:49:00,1.70779,1.70783,1.70772,1.70777,7000000.0
2007-07-25 17:50:00,1.70776,1.70799,1.70776,1.70788,7000000.0
2007-07-25 17:51:00,1.70782,1.70782,1.70762,1.70769,7000000.0
2007-07-25 17:52:00,1.70806,1.70813,1.70775,1.70775,7000000.0
2007-07-25 17:53:00,1.70743,1.70743,1.70714,1.70714,7000000.0
2007-07-25 17:54:00,1.7071,1.70717,1.70705,1.70706,11000000.0
2007-07-25 17:55:00,1.7069,1.70701,1.70685,1.70689,7000000.0
2007-07-25 17:56:00,1.7067,1.70676,1.70665,1.7067,7000000.0
2007-07-25 17:57:00,1.70687,1.70691,1.70678,1.7068,10000000.0
2007-07-25 17:58:00,1.70668,1.70668,1.70611,1.70611,10000000.0
2007-07-25 17:59:00,1.70595,1.70612,1.70582,1.70607,10000000.0
2007-07-25 18:00:00,1.70572,1.70646,1.70572,1.70625,10000000.0
2007-07-25 18:01:00,1.70606,1.70624,1.70601,1.70624,8000000.0
2007-07-25 18:02:00,1.70625,1.70628,1.70601,1.70601,8000000.0
2007-07-25 18:03:00,1.706,1.70611,1.70596,1.70597,10000000.0
2007-07-25 18:04:00,1.70609,1.70609,1.70571,1.70587,8000000.0
2007-07-25 18:05:00,1.70609,1.70649,1.70609,1.70649,10000000.0
2007-07-25 18:06:00,1.70677,1.70677,1.70654,1.70654,10000000.0
2007-07-25 18:07:00,1.70617,1.70617,1.70593,1.70609,8000000.0
2007-07-25 18:08:00,1.70659,1.70659,1.70612,1.70618,8000000.0
2007-07-25 18:09:00,1.70612,1.70639,1.70612,1.70634,8000000.0
2007-07-25 18:10:00,1.70628,1.70629,1.70611,1.70618,11000000.0
2007-07-25 18:11:00,1.70633,1.70638,1.70624,1.70624,7000000.0
2007-07-25 18:12:00,1.70634,1.70649,1.70598,1.70622,9000000.0
2007-07-25 18:13:00,1.70618,1.7064,1.70588,1.70588,11000000.0
2007-07-25 18:14:00,1.70582,1.70606,1.70575,1.70603,7000000.0
2007-07-25 18:15:00,1.70617,1.70643,1.70616,1.70643,8000000.0
2007-07-25 18:16:00,1.70655,1.70656,1.7063,1.7065,11000000.0
2007-07-25 18:17:00,1.70628,1.7063,1.7061,1.70626,10000000.0
2007-07-25 18:18:00,1.7061,1.70633,1.70591,1.70633,8000000.0
2007-07-25 18:19:00,1.70638,1.70655,1.7062,1.7062,9000000.0
2007-07-25 18:20:00,1.70613,1.70622,1.70608,1.70608,7000000.0
2007-07-25 18:21:00,1.70621,1.70646,1.70456,1.70635,11000000.0
2007-07-25 18:22:00,1.70643,1.70643,1.70624,1.70629,11000000.0
2007-07-25 18:23:00,1.70629,1.70644,1.70606,1.70611,8000000.0
2007-07-25 18:24:00,1.70607,1.70616,1.70592,1.70616,10000000.0
2007-07-25 18:25:00,1.70625,1.70633,1.70618,1.70618,7000000.0
2007-07-25 18:26:00,1.70623,1.70623,1.7061,1.70621,8000000.0
2007-07-25 18:27:00,1.70584,1.70593,1.70583,1.7059,7000000.0
2007-07-25 18:28:00,1.70598,1.70627,1.70598,1.70604,7000000.0
2007-07-25 18:29:00,1.70609,1.70618,1.70595,1.70618,7000000.0
2007-07-25 18:30:00,1.7063,1.70656,1.70623,1.7063,8000000.0
2007-07-25 18:31:00,1.70635,1.70641,1.70627,1.7063,9000000.0
2007-07-25 18:32:00,1.70647,1.70683,1.70647,1.70668,11000000.0
2007-07-25 18:33:00,1.70666,1.70666,1.70643,1.70643,11000000.0
2007-07-25 18:34:00,1.70635,1.7064,1.70623,1.70632,7000000.0
2007-07-25 18:35:00,1.7065,1.7065,1.70637,1.70646,8000000.0
2007-07-25 18:36:00,1.70667,1.70672,1.70659,1.7066,7000000.0
2007-07-25 18:37:00,1.70677,1.70692,1.70671,1.70687,8000000.0
2007-07-25 18:38:00,1.70671,1.70675,1.70651,1.70656,8000000.0
2007-07-25 18:39:00,1.70622,1.70674,1.70622,1.70674,7000000.0
2007-07-25 18:40:00,1.70664,1.70671,1.70656,1.70662,7000000.0
2007-07-25 18:41:00,1.70669,1.70695,1.70669,1.70692,8000000.0
2007-07-25 18:42:00,1.70684,1.70695,1.70669,1.7068,11000000.0
2007-07-25 18:43:00,1.70658,1.70671,1.70655,1.70669,8000000.0
2007-07-25 18:44:00,1.70676,1.70676,1.70657,1.70657,7000000.0
2007-07-25 18:45:00,1.70634,1.70652,1.70627,1.7063,11000000.0
2007-07-25 18:46:00,1.70642,1.70679,1.70642,1.70679,9000000.0
2007-07-25 18:47:00,1.70696,1.7071,1.7068,1.7068,8000000.0
2007-07-25 18:48:00,1.70737,1.70781,1.70737,1.70774,9000000.0
2007-07-25 18:49:00,1.7078,1.7078,1.70751,1.70767,7000000.0
2007-07-25 18:50:00,1.70798,1.70798,1.70781,1.70788,11000000.0
2007-07-25 18:51:00,1.7078,1.7078,1.70751,1.70754,7000000.0
2007-07-25 18:52:00,1.70762,1.70786,1.70746,1.70786,8000000.0
2007-07-25 18:53:00,1.70758,1.70805,1.70758,1.70805,11000000.0
2007-07-25 18:54:00,1.70843,1.70888,1.70843,1.7087,7000000.0
2007-07-25 18:55:00,1.70812,1.70848,1.70812,1.70848,7000000.0
2007-07-25 18:56:00,1.70845,1.70868,1.70845,1.70857,7000000.0
2007-07-25 18:57:00,1.70877,1.70879,1.7087,1.70877,10000000.0
2007-07-25 18:58:00,1.70876,1.70876,1.70858,1.7087,9000000.0
2007-07-25 18:59:00,1.70869,1.70869,1.70837,1.70837,8000000.0
2007-07-25 19:00:00,1.70827,1.7083,1.70817,1.70826,7000000.0
2007-07-25 19:01:00,1.70828,1.70835,1.70818,1.70829,7000000.0
2007-07-25 19:02:00,1.70842,1.7086,1.70842,1.7086,8000000.0
2007-07-25 19:03:00,1.70862,1.70864,1.70849,1.70849,7000000.0
2007-07-25 19:04:00,1.70868,1.70882,1.70841,1.70841,8000000.0
2007-07-25 19:05:00,1.70819,1.70819,1.70805,1.70816,8000000.0
2007-07-25 19:06:00,1.70832,1.70836,1.70779,1.70836,8000000.0
2007-07-25 19:07:00,1.70833,1.70833,1.70814,1.70814,9000000.0
2007-07-25 19:08:00,1.70799,1.70803,1.7079,1.7079,8000000.0
2007-07-25 19:09:00,1.70749,1.70749,1.70732,1.70738,7000000.0
2007-07-25 19:10:00,1.70719,1.70746,1.70688,1.70697,11000000.0
2007-07-25 19:11:00,1.70759,1.70759,1.70723,1.70729,10000000.0
2007-07-25 19:12:00,1.70754,1.70756,1.70742,1.70753,7000000.0
2007-07-25 19:13:00,1.70779,1.70795,1.70632,1.70793,8000000.0
2007-07-25 19:14:00,1.70834,1.70834,1.70814,1.70815,8000000.0
2007-07-25 19:15:00,1.70838,1.70851,1.70821,1.70821,10000000.0
2007-07-25 19:16:00,1.70833,1.70856,1.70833,1.70847,8000000.0
2007-07-25 19:17:00,1.70864,1.70868,1.70841,1.70868,10000000.0
2007-07-25 19:18:00,1.70883,1.70885,1.70857,1.70857,11000000.0
2007-07-25 19:19:00,1.70846,1.70846,1.70821,1.70829,8000000.0
2007-07-25 19:20:00,1.70801,1.70801,1.70783,1.70783,11000000.0
2007-07-25 19:21:00,1.70789,1.7083,1.70787,1.7083,10000000.0
2007-07-25 19:22:00,1.70835,1.70835,1.70801,1.70813,9000000.0
2007-07-25 19:23:00,1.70781,1.70806,1.70781,1.70806,8000000.0
2007-07-25 19:24:00,1.70815,1.70834,1.70815,1.70823,9000000.0
2007-07-25 19:25:00,1.70848,1.70853,1.70845,1.70848,9000000.0
2007-07-25 19:26:00,1.70836,1.70836,1.7081,1.7081,7000000.0
2007-07-25 19:27:00,1.70802,1.70814,1.70796,1.70796,8000000.0
2007-07-25 19:28:00,1.70804,1.70808,1.70795,1.70802,10000000.0
2007-07-25 19:29:00,1.70799,1.70808,1.70797,1.70808,7000000.0
2007-07-25 19:30:00,1.70805,1.70826,1.70802,1.70811,10000000.0
2007-07-25 19:31:00,1.70813,1.70828,1.70813,1.70814,7000000.0
2007-07-25 19:32:00,1.70829,1.70832,1.70813,1.70821,10000000.0
2007-07-25 19:33:00,1.70711,1.70804,1.70711,1.70804,7000000.0
2007-07-25 19:34:00,1.7082,1.7082,1.708,1.70802,8000000.0
2007-07-25 19:35:00,1.70815,1.70815,1.70795,1.70796,7000000.0
2007-07-25 19:36:00,1.70789,1.70799,1.70788,1.70796,7000000.0
2007-07-25 19:37:00,1.70784,1.70788,1.70773,1.70788,8000000.0
2007-07-25 19:38:00,1.7078,1.70784,1.70764,1.70764,8000000.0
2007-07-25 19:39:00,1.70785,1.70798,1.70773,1.7079,8000000.0
2007-07-25 19:40:00,1.70818,1.70832,1.70784,1.70784,7000000.0
2007-07-25 19:41:00,1.70816,1.70816,1.70779,1.7079,9000000.0
2007-07-25 19:42:00,1.70807,1.70816,1.70805,1.70811,7000000.0
2007-07-25 19:43:00,1.7081,1.7081,1.70783,1.70783,11000000.0
2007-07-25 19:44:00,1.7079,1.70819,1.7079,1.70819,8000000.0
2007-07-25 19:45:00,1.70833,1.70835,1.70784,1.70832,9000000.0
2007-07-25 19:46:00,1.70848,1.70852,1.70839,1.70839,7000000.0
2007-07-25 19:47:00,1.70851,1.70857,1.70843,1.70856,9000000.0
2007-07-25 19:48:00,1.70845,1.70858,1.70841,1.70853,8000000.0
2007-07-25 19:49:00,1.70842,1.70842,1.70821,1.70842,7000000.0
2007-07-25 19:50:00,1.70806,1.70812,1.70786,1.70812,7000000.0
2007-07-25 19:51:00,1.70817,1.70819,1.70806,1.70816,7000000.0
2007-07-25 19:52:00,1.70813,1.70813,1.70793,1.70794,7000000.0
2007-07-25 19:53:00,1.70796,1.70803,1.70792,1.70797,7000000.0
2007-07-25 19:54:00,1.70804,1.70804,1.70784,1.70791,8000000.0
2007-07-25 19:55:00,1.70766,1.70799,1.70766,1.70789,8000000.0
2007-07-25 19:56:00,1.70791,1.70791,1.70764,1.70764,8000000.0
2007-07-25 19:57:00,1.70771,1.70779,1.70771,1.70773,7000000.0
2007-07-25 19:58:00,1.70775,1.70792,1.70759,1.70783,10000000.0
2007-07-25 19:59:00,1.70755,1.7079,1.70755,1.70781,8000000.0
2007-07-25 20:00:00,1.70764,1.70792,1.70735,1.70789,7000000.0
2007-07-25 20:01:00,1.70797,1.70814,1.70797,1.70814,7000000.0
2007-07-25 20:02:00,1.7078,1.70786,1.70769,1.70778,7000000.0
2007-07-25 20:03:00,1.70787,1.70804,1.70786,1.70786,9000000.0
2007-07-25 20:04:00,1.70765,1.70775,1.70758,1.70758,9000000.0
2007-07-25 20:05:00,1.70751,1.7081,1.70751,1.7081,9000000.0
2007-07-25 20:06:00,1.70846,1.70851,1.70824,1.70824,11000000.0
2007-07-25 20:07:00,1.70815,1.70821,1.70803,1.70803,10000000.0
2007-07-25 20:08:00,1.70762,1.70796,1.70733,1.70796,8000000.0
2007-07-25 20:09:00,1.70798,1.70814,1.70798,1.70807,7000000.0
2007-07-25 20:10:00,1.70801,1.70814,1.70786,1.70794,8000000.0
2007-07-25 20:11:00,1.70798,1.70823,1.70798,1.7081,8000000.0
2007-07-25 20:12:00,1.70813,1.70813,1.70801,1.70801,7000000.0
2007-07-25 20:13:00,1.70795,1.70812,1.70795,1.70805,10000000.0
2007-07-25 20:14:00,1.70809,1.70809,1.7079,1.7079,7000000.0
2007-07-25 20:15:00,1.7079,1.70799,1.7078,1.70799,7000000.0
2007-07-25 20:16:00,1.70799,1.70808,1.70796,1.70802,7000000.0
2007-07-25 20:17:00,1.70706,1.70767,1.7067,1.70767,11000000.0
2007-07-25 20:18:00,1.70776,1.70788,1.70773,1.70782,9000000.0
2007-07-25 20:19:00,1.70775,1.70792,1.70775,1.70786,8000000.0
2007-07-25 20:20:00,1.70779,1.7078,1.70769,1.7078,7000000.0
2007-07-25 20:21:00,1.7079,1.70801,1.70774,1.70801,11000000.0
2007-07-25 20:22:00,1.70785,1.70794,1.7077,1.70789,7000000.0
2007-07-25 20:23:00,1.70809,1.70819,1.70795,1.70795,7000000.0
2007-07-25 20:24:00,1.70784,1.70818,1.70784,1.70818,8000000.0
2007-07-25 20:25:00,1.70801,1.70801,1.70731,1.70769,11000000.0
2007-07-25 20:26:00,1.70752,1.7078,1.70752,1.70775,8000000.0
2007-07-25 20:27:00,1.70781,1.70787,1.70768,1.70784,9000000.0
2007-07-25 20:28:00,1.70774,1.70785,1.70763,1.70763,7000000.0
2007-07-25 20:29:00,1.70764,1.70784,1.70764,1.70772,8000000.0
2007-07-25 20:30:00,1.70812,1.70816,1.70789,1.70789,8000000.0
2007-07-25 20:31:00,1.70798,1.70798,1.70752,1.70752,7000000.0
2007-07-25 20:32:00,1.70748,1.70765,1.70745,1.70765,7000000.0
2007-07-25 20:33:00,1.70762,1.70763,1.70746,1.70749,7000000.0
2007-07-25 20:34:00,1.70749,1.70775,1.70749,1.70775,8000000.0
2007-07-25 20:35:00,1.70764,1.70785,1.70759,1.70785,9000000.0
2007-07-25 20:36:00,1.70745,1.70775,1.70745,1.70767,7000000.0
2007-07-25 20:37:00,1.70767,1.7078,1.70757,1.70775,11000000.0
2007-07-25 20:38:00,1.70779,1.70782,1.70761,1.70769,10000000.0
2007-07-25 20:39:00,1.7078,1.70829,1.7078,1.70817,9000000.0
2007-07-25 20:40:00,1.70811,1.70845,1.70811,1.70845,8000000.0
2007-07-25 20:41:00,1.70842,1.70842,1.70823,1.70839,8000000.0
2007-07-25 20:42:00,1.70843,1.70843,1.70817,1.70817,11000000.0
2007-07-25 20:43:00,1.70827,1.70833,1.70815,1.70818,8000000.0
2007-07-25 20:44:00,1.70811,1.70834,1.70808,1.70834,10000000.0
2007-07-25 20:45:00,1.7083,1.7083,1.70816,1.7082,7000000.0
2007-07-25 20:46:00,1.70829,1.70834,1.7082,1.7082,8000000.0
2007-07-25 20:47:00,1.70809,1.70809,1.70708,1.70708,7000000.0
2007-07-25 20:48:00,1.70661,1.70678,1.70655,1.70678,10000000.0
2007-07-25 20:49:00,1.70673,1.70685,1.7067,1.70676,7000000.0
2007-07-25 20:50:00,1.70671,1.70671,1.70651,1.70658,8000000.0
2007-07-25 20:51:00,1.70655,1.70665,1.70635,1.70665,9000000.0
2007-07-25 20:52:00,1.70632,1.70636,1.7062,1.70636,11000000.0
2007-07-25 20:53:00,1.70621,1.70631,1.70596,1.70596,11000000.0
2007-07-25 20:54:00,1.70631,1.70634,1.70619,1.70623,11000000.0
2007-07-25 20:55:00,1.70624,1.70651,1.70624,1.70644,8000000.0
2007-07-25 20:56:00,1.70647,1.70647,1.70632,1.70636,7000000.0
2007-07-25 20:57:00,1.70666,1.70666,1.70659,1.70659,7000000.0
2007-07-25 20:58:00,1.70648,1.70662,1.70631,1.70662,7000000.0
2007-07-25 20:59:00,1.70638,1.70638,1.70612,1.70628,7000000.0
2007-07-25 21:00:00,1.70629,1.70631,1.70612,1.70631,7000000.0
2007-07-25 21:01:00,1.70633,1.70635,1.70617,1.70629,7000000.0
2007-07-25 21:02:00,1.7059,1.70595,1.70575,1.70575,7000000.0
2007-07-25 21:03:00,1.70577,1.70598,1.70566,1.70566,8000000.0
2007-07-25 21:04:00,1.70626,1.70652,1.70614,1.70648,7000000.0
2007-07-25 21:05:00,1.70642,1.70653,1.70642,1.70651,7000000.0
2007-07-25 21:06:00,1.70633,1.70644,1.70623,1.70638,8000000.0
2007-07-25 21:07:00,1.70643,1.70643,1.70624,1.70638,8000000.0
2007-07-25 21:08:00,1.70636,1.70681,1.70627,1.70675,10000000.0
2007-07-25 21:09:00,1.70672,1.7069,1.70665,1.70665,10000000.0
2007-07-25 21:10:00,1.70675,1.70684,1.70668,1.70684,8000000.0
2007-07-25 21:11:00,1.70681,1.70688,1.7067,1.70688,7000000.0
2007-07-25 21:12:00,1.70684,1.70684,1.70663,1.70665,8000000.0
2007-07-25 21:13:00,1.7067,1.70691,1.70657,1.70657,10000000.0
2007-07-25 21:14:00,1.70643,1.70643,1.70618,1.70642,8000000.0
2007-07-25 21:15:00,1.70611,1.70611,1.70576,1.70576,8000000.0
2007-07-25 21:16:00,1.70597,1.70601,1.70576,1.70576,7000000.0
2007-07-25 21:17:00,1.70606,1.70606,1.70562,1.70583,11000000.0
2007-07-25 21:18:00,1.70571,1.70599,1.70571,1.70599,7000000.0
2007-07-25 21:19:00,1.70621,1.70629,1.70615,1.70629,10000000.0
2007-07-25 21:20:00,1.70632,1.70643,1.7062,1.70638,11000000.0
2007-07-25 21:21:00,1.70646,1.70646,1.70607,1.70636,10000000.0
2007-07-25 21:22:00,1.70634,1.70634,1.70609,1.70616,10000000.0
2007-07-25 21:23:00,1.70684,1.70728,1.70684,1.70728,7000000.0
2007-07-25 21:24:00,1.70735,1.70738,1.70724,1.70729,11000000.0
2007-07-25 21:25:00,1.70731,1.70731,1.70719,1.70726,7000000.0
2007-07-25 21:26:00,1.70724,1.70733,1.70723,1.70733,7000000.0
2007-07-25 21:27:00,1.70727,1.7073,1.70705,1.70705,6000000.0
2007-07-25 21:28:00,1.70691,1.70693,1.70657,1.70672,7000000.0
2007-07-25 21:29:00,1.70686,1.70686,1.70672,1.70685,8000000.0
2007-07-25 21:30:00,1.70691,1.70716,1.70691,1.70716,8000000.0
2007-07-25 21:31:00,1.70714,1.70729,1.70706,1.70729,8000000.0
2007-07-25 21:32:00,1.70723,1.70736,1.70723,1.70723,7000000.0
2007-07-25 21:33:00,1.70722,1.7073,1.70706,1.7073,11000000.0
2007-07-25 21:34:00,1.70743,1.70744,1.70721,1.7073,11000000.0
2007-07-25 21:35:00,1.7077,1.7078,1.7077,1.7077,8000000.0
2007-07-25 21:36:00,1.70709,1.70718,1.70692,1.70698,8000000.0
2007-07-25 21:37:00,1.70683,1.70685,1.70658,1.70662,8000000.0
2007-07-25 21:38:00,1.70621,1.70665,1.70621,1.70665,8000000.0
2007-07-25 21:39:00,1.70631,1.70631,1.70617,1.70617,9000000.0
2007-07-25 21:40:00,1.70638,1.70681,1.70638,1.70681,7000000.0
2007-07-25 21:41:00,1.70681,1.70692,1.7067,1.70684,9000000.0
2007-07-25 21:42:00,1.70627,1.70642,1.70592,1.70592,8000000.0
2007-07-25 21:43:00,1.70696,1.70698,1.70691,1.70698,5000000.0
2007-07-25 21:44:00,1.70687,1.70704,1.70686,1.70695,8000000.0
2007-07-25 21:45:00,1.70676,1.70676,1.70661,1.70672,6000000.0
2007-07-25 21:46:00,1.70649,1.70665,1.70649,1.70665,8000000.0
2007-07-25 21:47:00,1.70674,1.70685,1.70666,1.70668,8000000.0
2007-07-25 21:48:00,1.70664,1.70671,1.70659,1.70671,8000000.0
2007-07-25 21:49:00,1.70677,1.70689,1.70677,1.70689,8000000.0
2007-07-25 21:50:00,1.70685,1.70687,1.70667,1.70687,8000000.0
2007-07-25 21:51:00,1.70681,1.70681,1.70659,1.70661,7000000.0
2007-07-25 21:52:00,1.70659,1.70677,1.70659,1.70676,7000000.0
2007-07-25 21:53:00,1.70675,1.70693,1.70663,1.70663,7000000.0
2007-07-25 21:54:00,1.70671,1.70671,1.70647,1.70654,7000000.0
2007-07-25 21:55:00,1.70661,1.70661,1.70624,1.70624,7000000.0
2007-07-25 21:56:00,1.70621,1.70662,1.70621,1.7066,8000000.0
2007-07-25 21:57:00,1.70642,1.70658,1.70636,1.70658,7000000.0
2007-07-25 21:58:00,1.70636,1.70651,1.70636,1.70643,7000000.0
2007-07-25 21:59:00,1.70695,1.70747,1.70695,1.70722,8000000.0
2007-07-25 22:00:00,1.70727,1.70768,1.70716,1.70768,10000000.0
2007-07-25 22:01:00,1.70811,1.70811,1.70763,1.70782,9000000.0
2007-07-25 22:02:00,1.70759,1.70759,1.70741,1.70743,8000000.0
2007-07-25 22:03:00,1.70763,1.70798,1.70752,1.70786,7000000.0
2007-07-25 22:04:00,1.70801,1.70839,1.70801,1.70839,8000000.0
2007-07-25 22:05:00,1.70814,1.7082,1.70812,1.70818,10000000.0
2007-07-25 22:06:00,1.70819,1.70843,1.70819,1.70839,7000000.0
2007-07-25 22:07:00,1.70838,1.70838,1.70807,1.7081,8000000.0
2007-07-25 22:08:00,1.70834,1.70845,1.70831,1.70831,8000000.0
2007-07-25 22:09:00,1.7084,1.70841,1.70816,1.70827,9000000.0
2007-07-25 22:10:00,1.70839,1.70852,1.70827,1.70827,8000000.0
2007-07-25 22:11:00,1.70802,1.70802,1.70785,1.70785,7000000.0
2007-07-25 22:12:00,1.70771,1.70775,1.70696,1.70775,8000000.0
2007-07-25 22:13:00,1.70773,1.70773,1.70675,1.70675,8000000.0
2007-07-25 22:14:00,1.7069,1.70784,1.70687,1.70784,11000000.0
2007-07-25 22:15:00,1.708,1.70803,1.70779,1.70802,8000000.0
2007-07-25 22:16:00,1.70789,1.70819,1.70777,1.70819,9000000.0
2007-07-25 22:17:00,1.70826,1.70832,1.70806,1.7082,7000000.0
2007-07-25 22:18:00,1.70843,1.70851,1.70834,1.70851,8000000.0
2007-07-25 22:19:00,1.70857,1.70881,1.70852,1.70881,5000000.0
2007-07-25 22:20:00,1.70873,1.7088,1.70869,1.7088,7000000.0
2007-07-25 22:21:00,1.70866,1.7087,1.70847,1.70847,9000000.0
2007-07-25 22:22:00,1.70848,1.70863,1.70843,1.70863,7000000.0
2007-07-25 22:23:00,1.70871,1.70871,1.70859,1.7087,9000000.0
2007-07-25 22:24:00,1.70775,1.70848,1.70775,1.70839,7000000.0
2007-07-25 22:25:00,1.7084,1.70866,1.70803,1.70815,8000000.0
2007-07-25 22:26:00,1.70856,1.70884,1.70839,1.70846,9000000.0
2007-07-25 22:27:00,1.70843,1.70863,1.70843,1.70843,6000000.0
2007-07-25 22:28:00,1.70858,1.70869,1.70836,1.70869,8000000.0
2007-07-25 22:29:00,1.70878,1.7088,1.70866,1.70873,8000000.0
2007-07-25 22:30:00,1.70869,1.70886,1.7086,1.70886,7000000.0
2007-07-25 22:31:00,1.70879,1.70893,1.70837,1.70837,9000000.0
2007-07-25 22:32:00,1.70788,1.70788,1.70709,1.70717,8000000.0
2007-07-25 22:33:00,1.70686,1.70686,1.70627,1.70627,7000000.0
2007-07-25 22:34:00,1.70628,1.70657,1.70628,1.70654,7000000.0
2007-07-25 22:35:00,1.70643,1.70684,1.70643,1.70684,8000000.0
2007-07-25 22:36:00,1.70687,1.70687,1.70651,1.70651,10000000.0
2007-07-25 22:37:00,1.70672,1.70684,1.70667,1.70667,7000000.0
2007-07-25 22:38:00,1.70679,1.70714,1.70679,1.70709,8000000.0
2007-07-25 22:39:00,1.70737,1.70742,1.70728,1.70742,10000000.0
2007-07-25 22:40:00,1.70788,1.70818,1.70785,1.70818,7000000.0
2007-07-25 22:41:00,1.70807,1.70868,1.70807,1.70868,8000000.0
2007-07-25 22:42:00,1.70876,1.70893,1.70871,1.70871,8000000.0
2007-07-25 22:43:00,1.70883,1.70893,1.70883,1.70884,9000000.0
2007-07-25 22:44:00,1.70813,1.70813,1.70759,1.70759,11000000.0
2007-07-25 22:45:00,1.7074,1.70743,1.70711,1.70743,11000000.0
2007-07-25 22:46:00,1.70723,1.70766,1.70722,1.70764,8000000.0
2007-07-25 22:47:00,1.70712,1.70758,1.70712,1.70751,11000000.0
2007-07-25 22:48:00,1.70773,1.70824,1.70762,1.70824,8000000.0
2007-07-25 22:49:00,1.708,1.708,1.70738,1.70793,7000000.0
2007-07-25 22:50:00,1.70829,1.7083,1.70736,1.70736,7000000.0
2007-07-25 22:51:00,1.70736,1.70855,1.70736,1.70851,10000000.0
2007-07-25 22:52:00,1.70856,1.70867,1.70838,1.70838,8000000.0
2007-07-25 22:53:00,1.70807,1.70837,1.70806,1.70819,7000000.0
2007-07-25 22:54:00,1.70813,1.70813,1.70652,1.70652,8000000.0
2007-07-25 22:55:00,1.70662,1.70662,1.70626,1.70626,7000000.0
2007-07-25 22:56:00,1.7061,1.70616,1.70605,1.70612,7000000.0
2007-07-25 22:57:00,1.70651,1.70666,1.70625,1.70641,7000000.0
2007-07-25 22:58:00,1.70545,1.70613,1.7038,1.70613,7000000.0
2007-07-25 22:59:00,1.70562,1.70587,1.70562,1.70587,7000000.0
2007-07-25 23:00:00,1.70459,1.7136,1.70459,1.7136,8000000.0
2007-07-25 23:01:00,1.71387,1.71387,1.71199,1.71251,8000000.0
2007-07-25 23:02:00,1.71169,1.71169,1.71024,1.71154,8000000.0
2007-07-25 23:03:00,1.71255,1.7127,1.71249,1.7127,7000000.0
2007-07-25 23:04:00,1.71383,1.71383,1.71305,1.71305,8000000.0
2007-07-25 23:05:00,1.71255,1.71255,1.7122,1.71241,7000000.0
2007-07-25 23:06:00,1.71195,1.71267,1.71195,1.71227,9000000.0
2007-07-25 23:07:00,1.71254,1.71256,1.71223,1.71223,10000000.0
2007-07-25 23:08:00,1.71224,1.71256,1.71224,1.71252,7000000.0
2007-07-25 23:09:00,1.71316,1.71316,1.71237,1.71277,9000000.0
2007-07-25 23:10:00,1.7131,1.71373,1.71304,1.71373,11000000.0
2007-07-25 23:11:00,1.7135,1.71395,1.7135,1.71395,7000000.0
2007-07-25 23:12:00,1.7144,1.71575,1.7144,1.71575,7000000.0
2007-07-25 23:13:00,1.71598,1.71629,1.71598,1.71622,7000000.0
2007-07-25 23:14:00,1.71642,1.7165,1.71593,1.71593,8000000.0
2007-07-25 23:15:00,1.71568,1.71616,1.71562,1.71562,9000000.0
2007-07-25 23:16:00,1.71487,1.7151,1.71472,1.71485,11000000.0
2007-07-25 23:17:00,1.71487,1.7149,1.71456,1.7149,7000000.0
2007-07-25 23:18:00,1.71495,1.71495,1.71464,1.71464,8000000.0
2007-07-25 23:19:00,1.71434,1.71434,1.71407,1.71407,6000000.0
2007-07-25 23:20:00,1.71385,1.71385,1.713,1.713,9000000.0
2007-07-25 23:21:00,1.7131,1.7131,1.71266,1.71271,9000000.0
2007-07-25 23:22:00,1.71244,1.71244,1.71193,1.71193,11000000.0
2007-07-25 23:23:00,1.71133,1.71133,1.71114,1.71129,8000000.0
2007-07-25 23:24:00,1.71162,1.71164,1.71159,1.71163,7000000.0
2007-07-25 23:25:00,1.71167,1.71171,1.71161,1.71166,7000000.0
2007-07-25 23:26:00,1.7115,1.71179,1.7115,1.71179,8000000.0
2007-07-25 23:27:00,1.71218,1.71225,1.71173,1.71225,9000000.0
2007-07-25 23:28:00,1.71243,1.71297,1.71243,1.71297,10000000.0
2007-07-25 23:29:00,1.71334,1.71359,1.71329,1.71346,9000000.0
2007-07-25 23:30:00,1.7135,1.71392,1.71335,1.71392,8000000.0
2007-07-25 23:31:00,1.71429,1.71431,1.71416,1.71423,7000000.0
2007-07-25 23:32:00,1.71418,1.71421,1.71402,1.71411,8000000.0
2007-07-25 23:33:00,1.71407,1.71419,1.71407,1.71409,7000000.0
2007-07-25 23:34:00,1.71405,1.71425,1.71399,1.71407,7000000.0
2007-07-25 23:35:00,1.7139,1.7139,1.7138,1.71382,9000000.0
2007-07-25 23:36:00,1.71393,1.71401,1.71387,1.7139,7000000.0
2007-07-25 23:37:00,1.71364,1.71364,1.7133,1.7133,9000000.0
2007-07-25 23:38:00,1.71304,1.71309,1.71266,1.71266,8000000.0
2007-07-25 23:39:00,1.71235,1.71235,1.7105,1.7105,10000000.0
2007-07-25 23:40:00,1.71036,1.7108,1.71036,1.71075,9000000.0
2007-07-25 23:41:00,1.71082,1.71089,1.71009,1.71009,8000000.0
2007-07-25 23:42:00,1.71006,1.71051,1.71006,1.71048,7000000.0
2007-07-25 23:43:00,1.71049,1.71061,1.71028,1.71028,7000000.0
2007-07-25 23:44:00,1.71009,1.71037,1.71004,1.7103,7000000.0
2007-07-25 23:45:00,1.71063,1.71074,1.71054,1.71074,7000000.0
2007-07-25 23:46:00,1.71091,1.7113,1.71091,1.71101,8000000.0
2007-07-25 23:47:00,1.7112,1.7112,1.71069,1.71113,8000000.0
2007-07-25 23:48:00,1.71113,1.71118,1.71101,1.71105,7000000.0
2007-07-25 23:49:00,1.71113,1.71132,1.71103,1.71123,10000000.0
2007-07-25 23:50:00,1.71135,1.71142,1.71126,1.71142,5000000.0
2007-07-25 23:51:00,1.7113,1.71149,1.71112,1.71146,7000000.0
2007-07-25 23:52:00,1.71125,1.71155,1.71116,1.71144,11000000.0
2007-07-25 23:53:00,1.71148,1.71155,1.71121,1.71121,9000000.0
2007-07-25 23:54:00,1.71112,1.71112,1.71105,1.71105,2000000.0
2007-07-25 23:55:00,1.71097,1.7112,1.71097,1.71107,8000000.0
2007-07-25 23:56:00,1.71136,1.71147,1.71126,1.71147,8000000.0
2007-07-25 23:57:00,1.71156,1.71156,1.71134,1.71138,8000000.0
2007-07-25 23:58:00,1.71148,1.7117,1.71141,1.7117,7000000.0
2007-07-25 23:59:00,1.71251,1.71267,1.71216,1.71216,6000000.0
2007-07-26 00:00:00,1.71171,1.71178,1.71162,1.71173,7000000.0
2007-07-26 00:01:00,1.71174,1.71204,1.71156,1.71156,8000000.0
2007-07-26 00:02:00,1.71155,1.71155,1.7112,1.7112,8000000.0
2007-07-26 00:03:00,1.71121,1.71123,1.71106,1.71118,7000000.0
2007-07-26 00:04:00,1.71113,1.71119,1.71094,1.71102,7000000.0
2007-07-26 00:05:00,1.71102,1.71102,1.71081,1.71097,8000000.0
2007-07-26 00:06:00,1.71057,1.71094,1.71057,1.71094,10000000.0
2007-07-26 00:07:00,1.71113,1.71113,1.7106,1.7106,8000000.0
2007-07-26 00:08:00,1.71138,1.71143,1.7111,1.7113,9000000.0
2007-07-26 00:09:00,1.71129,1.71134,1.71118,1.71123,8000000.0
2007-07-26 00:10:00,1.71124,1.71151,1.71124,1.71124,8000000.0
2007-07-26 00:11:00,1.71143,1.71145,1.71121,1.71126,9000000.0
2007-07-26 00:12:00,1.71124,1.71153,1.71124,1.71144,7000000.0
2007-07-26 00:13:00,1.71131,1.71162,1.71131,1.71162,7000000.0
2007-07-26 00:14:00,1.71174,1.71206,1.71174,1.71199,8000000.0
2007-07-26 00:15:00,1.71182,1.71182,1.71162,1.71175,8000000.0
2007-07-26 00:16:00,1.71159,1.71159,1.71126,1.71126,7000000.0
2007-07-26 00:17:00,1.71121,1.71129,1.71115,1.71115,10000000.0
2007-07-26 00:18:00,1.71132,1.71132,1.71107,1.71113,10000000.0
2007-07-26 00:19:00,1.71116,1.71129,1.71101,1.71119,7000000.0
2007-07-26 00:20:00,1.71089,1.71098,1.71088,1.71098,8000000.0
2007-07-26 00:21:00,1.71121,1.71157,1.71108,1.71157,7000000.0
2007-07-26 00:22:00,1.71149,1.71162,1.71149,1.71159,9000000.0
2007-07-26 00:23:00,1.71166,1.71173,1.71152,1.71152,11000000.0
2007-07-26 00:24:00,1.71162,1.71162,1.71145,1.71148,10000000.0
2007-07-26 00:25:00,1.71152,1.71152,1.71134,1.71143,8000000.0
2007-07-26 00:26:00,1.71143,1.71146,1.71134,1.71137,7000000.0
2007-07-26 00:27:00,1.71155,1.71167,1.71155,1.71166,10000000.0
2007-07-26 00:28:00,1.71179,1.71179,1.71162,1.71162,9000000.0
2007-07-26 00:29:00,1.71153,1.71175,1.71153,1.71175,7000000.0
2007-07-26 00:30:00,1.71143,1.71143,1.71087,1.71088,11000000.0
2007-07-26 00:31:00,1.71169,1.71169,1.71118,1.71118,10000000.0
2007-07-26 00:32:00,1.71172,1.71172,1.71151,1.71172,8000000.0
2007-07-26 00:33:00,1.71178,1.7118,1.7114,1.71173,10000000.0
2007-07-26 00:34:00,1.71157,1.7116,1.71145,1.71158,8000000.0
2007-07-26 00:35:00,1.71173,1.71173,1.70977,1.71161,8000000.0
2007-07-26 00:36:00,1.71149,1.71149,1.71108,1.71112,7000000.0
2007-07-26 00:37:00,1.71067,1.71067,1.7104,1.71056,7000000.0
2007-07-26 00:38:00,1.71015,1.71015,1.70959,1.70974,7000000.0
2007-07-26 00:39:00,1.70981,1.71002,1.70978,1.70994,7000000.0
2007-07-26 00:40:00,1.70979,1.70988,1.70968,1.70988,7000000.0
2007-07-26 00:41:00,1.70969,1.70969,1.70941,1.70941,10000000.0
2007-07-26 00:42:00,1.70947,1.70947,1.70892,1.70925,11000000.0
2007-07-26 00:43:00,1.70936,1.70936,1.70884,1.70919,7000000.0
2007-07-26 00:44:00,1.70919,1.70919,1.70903,1.70906,7000000.0
2007-07-26 00:45:00,1.70897,1.70897,1.70869,1.70869,11000000.0
2007-07-26 00:46:00,1.70882,1.70918,1.70882,1.70914,11000000.0
2007-07-26 00:47:00,1.70934,1.70962,1.70934,1.70962,7000000.0
2007-07-26 00:48:00,1.70953,1.70963,1.70947,1.70953,10000000.0
2007-07-26 00:49:00,1.70955,1.71028,1.70955,1.71028,7000000.0
2007-07-26 00:50:00,1.71052,1.71062,1.71047,1.71047,8000000.0
2007-07-26 00:51:00,1.71016,1.71017,1.71002,1.71002,6000000.0
2007-07-26 00:52:00,1.71069,1.71077,1.71067,1.71074,8000000.0
2007-07-26 00:53:00,1.71082,1.71082,1.71067,1.71078,8000000.0
2007-07-26 00:54:00,1.71068,1.71068,1.71041,1.71062,8000000.0
2007-07-26 00:55:00,1.71091,1.71105,1.71075,1.71105,7000000.0
2007-07-26 00:56:00,1.71142,1.7115,1.71142,1.71146,7000000.0
2007-07-26 00:57:00,1.71148,1.71148,1.71123,1.71135,9000000.0
2007-07-26 00:58:00,1.71144,1.71153,1.7113,1.71153,8000000.0
2007-07-26 00:59:00,1.7114,1.71155,1.71124,1.71124,8000000.0
2007-07-26 01:00:00,1.71152,1.71152,1.71119,1.71119,9000000.0
2007-07-26 01:01:00,1.71115,1.71123,1.71093,1.71093,9000000.0
2007-07-26 01:02:00,1.71145,1.71152,1.71126,1.71143,8000000.0
2007-07-26 01:03:00,1.71118,1.71141,1.71118,1.71138,7000000.0
2007-07-26 01:04:00,1.7112,1.71165,1.71093,1.71165,8000000.0
2007-07-26 01:05:00,1.71141,1.7117,1.71136,1.7117,8000000.0
2007-07-26 01:06:00,1.71172,1.71172,1.71138,1.71138,8000000.0
2007-07-26 01:07:00,1.71115,1.7114,1.71099,1.7114,10000000.0
2007-07-26 01:08:00,1.71119,1.71127,1.71064,1.71106,8000000.0
2007-07-26 01:09:00,1.71157,1.71167,1.7115,1.71155,7000000.0
2007-07-26 01:10:00,1.71127,1.7113,1.71106,1.71106,11000000.0
2007-07-26 01:11:00,1.71099,1.71099,1.71078,1.71078,8000000.0
2007-07-26 01:12:00,1.71091,1.71121,1.71091,1.71118,11000000.0
2007-07-26 01:13:00,1.71116,1.71116,1.71094,1.71105,7000000.0
2007-07-26 01:14:00,1.71113,1.71125,1.71098,1.71116,8000000.0
2007-07-26 01:15:00,1.71098,1.71123,1.71098,1.71111,10000000.0
2007-07-26 01:16:00,1.71116,1.71123,1.71099,1.71106,9000000.0
2007-07-26 01:17:00,1.71126,1.7115,1.71122,1.7115,7000000.0
2007-07-26 01:18:00,1.71154,1.71214,1.71154,1.71214,8000000.0
2007-07-26 01:19:00,1.71171,1.71199,1.71171,1.71198,7000000.0
2007-07-26 01:20:00,1.71193,1.71203,1.71189,1.71189,8000000.0
2007-07-26 01:21:00,1.71199,1.71199,1.71161,1.71168,7000000.0
2007-07-26 01:22:00,1.71187,1.71188,1.71158,1.71173,7000000.0
2007-07-26 01:23:00,1.71152,1.7118,1.71152,1.71157,7000000.0
2007-07-26 01:24:00,1.71165,1.71178,1.71157,1.71166,11000000.0
2007-07-26 01:25:00,1.71163,1.71163,1.71138,1.71142,7000000.0
2007-07-26 01:26:00,1.71125,1.71125,1.71084,1.71087,8000000.0
2007-07-26 01:27:00,1.71138,1.71147,1.71132,1.71132,8000000.0
2007-07-26 01:28:00,1.71128,1.71139,1.71127,1.71136,8000000.0
2007-07-26 01:29:00,1.71141,1.71198,1.71141,1.71198,5000000.0
2007-07-26 01:30:00,1.71196,1.71203,1.71182,1.71187,7000000.0
2007-07-26 01:31:00,1.71201,1.71222,1.71201,1.71214,10000000.0
2007-07-26 01:32:00,1.7121,1.71231,1.71206,1.71215,9000000.0
2007-07-26 01:33:00,1.71208,1.71208,1.71198,1.71199,8000000.0
2007-07-26 01:34:00,1.7117,1.7118,1.71167,1.71173,11000000.0
2007-07-26 01:35:00,1.71198,1.71221,1.71198,1.71221,11000000.0
2007-07-26 01:36:00,1.71228,1.71229,1.71207,1.71226,10000000.0
2007-07-26 01:37:00,1.71246,1.71274,1.71246,1.71256,8000000.0
2007-07-26 01:38:00,1.7127,1.71285,1.71244,1.71244,7000000.0
2007-07-26 01:39:00,1.71231,1.71245,1.71231,1.71238,6000000.0
2007-07-26 01:40:00,1.71225,1.71257,1.71199,1.71257,11000000.0
2007-07-26 01:41:00,1.71257,1.71257,1.71211,1.71211,7000000.0
2007-07-26 01:42:00,1.71218,1.71239,1.71214,1.71239,9000000.0
2007-07-26 01:43:00,1.71241,1.7125,1.71241,1.7125,8000000.0
2007-07-26 01:44:00,1.71246,1.71246,1.71215,1.71215,8000000.0
2007-07-26 01:45:00,1.71215,1.71215,1.71198,1.71198,9000000.0
2007-07-26 01:46:00,1.71208,1.71208,1.712,1.71201,7000000.0
2007-07-26 01:47:00,1.71188,1.71188,1.71163,1.71172,8000000.0
2007-07-26 01:48:00,1.7118,1.71192,1.71177,1.71192,8000000.0
2007-07-26 01:49:00,1.71152,1.71182,1.71152,1.71182,9000000.0
2007-07-26 01:50:00,1.71198,1.71198,1.71169,1.71169,7000000.0
2007-07-26 01:51:00,1.71193,1.71193,1.71171,1.71171,8000000.0
2007-07-26 01:52:00,1.71137,1.71178,1.71137,1.71171,8000000.0
2007-07-26 01:53:00,1.7117,1.71177,1.71148,1.71164,10000000.0
2007-07-26 01:54:00,1.71154,1.71154,1.71132,1.71132,10000000.0
2007-07-26 01:55:00,1.71127,1.7115,1.71127,1.71145,8000000.0
2007-07-26 01:56:00,1.71145,1.71147,1.70956,1.7114,10000000.0
2007-07-26 01:57:00,1.7114,1.7114,1.71115,1.71131,5000000.0
2007-07-26 01:58:00,1.71131,1.71133,1.71109,1.7112,8000000.0
2007-07-26 01:59:00,1.71127,1.71144,1.71124,1.71144,10000000.0
2007-07-26 02:00:00,1.71144,1.71144,1.71103,1.71103,7000000.0
2007-07-26 02:01:00,1.71073,1.71086,1.71066,1.71066,10000000.0
2007-07-26 02:02:00,1.71054,1.71054,1.71046,1.71048,13000000.0
2007-07-26 02:03:00,1.71046,1.71046,1.71032,1.71032,17000000.0
2007-07-26 02:04:00,1.7102,1.71027,1.7102,1.71027,5000000.0
2007-07-26 02:05:00,1.71048,1.71053,1.71039,1.71053,9000000.0
2007-07-26 02:06:00,1.71053,1.71053,1.71022,1.71022,7000000.0
2007-07-26 02:07:00,1.71013,1.71013,1.70983,1.70983,13000000.0
2007-07-26 02:08:00,1.70962,1.70978,1.70902,1.70976,16000000.0
2007-07-26 02:09:00,1.70966,1.70966,1.70962,1.70962,10000000.0
2007-07-26 02:10:00,1.70961,1.70968,1.70957,1.70968,8000000.0
2007-07-26 02:11:00,1.71002,1.71025,1.71002,1.71025,7000000.0
2007-07-26 02:12:00,1.71017,1.71024,1.71005,1.71005,14000000.0
2007-07-26 02:13:00,1.7101,1.71041,1.71006,1.71041,7000000.0
2007-07-26 02:14:00,1.71061,1.71061,1.7104,1.71046,7000000.0
2007-07-26 02:15:00,1.71043,1.71054,1.71043,1.71045,7000000.0
2007-07-26 02:16:00,1.71046,1.71054,1.71032,1.71052,8000000.0
2007-07-26 02:17:00,1.71048,1.71059,1.71048,1.71059,7000000.0
2007-07-26 02:18:00,1.71062,1.71066,1.71058,1.71064,11000000.0
2007-07-26 02:19:00,1.71058,1.71058,1.71047,1.71056,7000000.0
2007-07-26 02:20:00,1.71061,1.71071,1.71059,1.71059,12000000.0
2007-07-26 02:21:00,1.711,1.71119,1.71087,1.71119,12000000.0
2007-07-26 02:22:00,1.71123,1.71123,1.71089,1.71117,7000000.0
2007-07-26 02:23:00,1.71139,1.71139,1.71121,1.71135,9000000.0
2007-07-26 02:24:00,1.71144,1.71144,1.71101,1.71103,8000000.0
2007-07-26 02:25:00,1.71096,1.71101,1.71093,1.71098,16000000.0
2007-07-26 02:26:00,1.71071,1.71072,1.71056,1.71064,20000000.0
2007-07-26 02:27:00,1.7108,1.7108,1.71063,1.71068,18000000.0
2007-07-26 02:28:00,1.7105,1.71069,1.7105,1.71063,7000000.0
2007-07-26 02:29:00,1.7109,1.71108,1.7109,1.71108,10000000.0
2007-07-26 02:30:00,1.71081,1.71081,1.71058,1.71066,10000000.0
2007-07-26 02:31:00,1.71076,1.71079,1.71063,1.71071,9000000.0
2007-07-26 02:32:00,1.71078,1.71078,1.7107,1.71071,15000000.0
2007-07-26 02:34:00,1.7107,1.71077,1.71066,1.71077,6000000.0
2007-07-26 02:35:00,1.71076,1.71077,1.71063,1.71076,7000000.0
2007-07-26 02:36:00,1.71074,1.71074,1.71038,1.71064,8000000.0
2007-07-26 02:37:00,1.71069,1.71069,1.71051,1.71053,7000000.0
2007-07-26 02:38:00,1.71022,1.71039,1.70996,1.71022,7000000.0
2007-07-26 02:39:00,1.71043,1.71064,1.71043,1.71064,13000000.0
2007-07-26 02:40:00,1.71059,1.7107,1.71059,1.7107,11000000.0
2007-07-26 02:41:00,1.71057,1.71057,1.70999,1.70999,10000000.0
2007-07-26 02:42:00,1.70967,1.71003,1.70967,1.71003,11000000.0
2007-07-26 02:43:00,1.71003,1.71027,1.70986,1.71027,8000000.0
2007-07-26 02:44:00,1.71034,1.71034,1.71016,1.71031,10000000.0
2007-07-26 02:45:00,1.71012,1.71014,1.70967,1.70967,10000000.0
2007-07-26 02:46:00,1.71052,1.71061,1.71049,1.71054,8000000.0
2007-07-26 02:47:00,1.71051,1.71055,1.7105,1.71055,8000000.0
2007-07-26 02:48:00,1.71043,1.71061,1.71032,1.71032,11000000.0
2007-07-26 02:49:00,1.71027,1.71027,1.71001,1.7102,10000000.0
2007-07-26 02:50:00,1.71023,1.71034,1.7101,1.71022,8000000.0
2007-07-26 02:51:00,1.71009,1.71014,1.70992,1.71006,10000000.0
2007-07-26 02:52:00,1.71006,1.71006,1.7098,1.7098,5000000.0
2007-07-26 02:53:00,1.7095,1.70969,1.70945,1.70965,8000000.0
2007-07-26 02:54:00,1.70973,1.70973,1.70929,1.70929,7000000.0
2007-07-26 02:55:00,1.7091,1.70944,1.7091,1.70938,8000000.0
2007-07-26 02:56:00,1.7094,1.70961,1.70935,1.70959,7000000.0
2007-07-26 02:57:00,1.70945,1.70947,1.70917,1.70927,8000000.0
2007-07-26 02:58:00,1.70918,1.70952,1.70918,1.70945,12000000.0
2007-07-26 02:59:00,1.70924,1.70941,1.70913,1.70941,19000000.0
2007-07-26 03:00:00,1.7094,1.70941,1.70929,1.70941,7000000.0
2007-07-26 03:01:00,1.7094,1.7094,1.70917,1.70923,10000000.0
2007-07-26 03:02:00,1.7091,1.70951,1.7091,1.70951,8000000.0
2007-07-26 03:03:00,1.70982,1.70982,1.70959,1.70976,11000000.0
2007-07-26 03:04:00,1.70961,1.70966,1.70952,1.70963,7000000.0
2007-07-26 03:05:00,1.70961,1.70965,1.70941,1.70958,10000000.0
2007-07-26 03:06:00,1.70982,1.70988,1.70966,1.70966,11000000.0
2007-07-26 03:07:00,1.7098,1.71016,1.7098,1.71004,7000000.0
2007-07-26 03:08:00,1.7099,1.71007,1.7099,1.70992,8000000.0
2007-07-26 03:09:00,1.7093,1.70959,1.70929,1.70951,10000000.0
2007-07-26 03:10:00,1.70988,1.71006,1.70983,1.71006,10000000.0
2007-07-26 03:11:00,1.71025,1.71025,1.71004,1.71007,8000000.0
2007-07-26 03:12:00,1.71027,1.71063,1.71027,1.71061,7000000.0
2007-07-26 03:13:00,1.71109,1.71136,1.71109,1.71136,10000000.0
2007-07-26 03:14:00,1.71125,1.71125,1.71059,1.71059,7000000.0
2007-07-26 03:15:00,1.71051,1.71098,1.71029,1.71093,11000000.0
2007-07-26 03:16:00,1.71134,1.71158,1.71134,1.71158,7000000.0
2007-07-26 03:17:00,1.71206,1.71221,1.71199,1.712,8000000.0
2007-07-26 03:18:00,1.71187,1.71208,1.71187,1.71203,8000000.0
2007-07-26 03:19:00,1.7119,1.71218,1.7119,1.71207,7000000.0
2007-07-26 03:20:00,1.71237,1.71291,1.71237,1.71291,7000000.0
2007-07-26 03:21:00,1.7131,1.71328,1.7131,1.71328,7000000.0
2007-07-26 03:22:00,1.71336,1.71343,1.71317,1.71331,8000000.0
2007-07-26 03:23:00,1.71308,1.71313,1.71294,1.71294,9000000.0
2007-07-26 03:24:00,1.71285,1.71293,1.71274,1.71274,7000000.0
2007-07-26 03:25:00,1.71243,1.71257,1.71238,1.71257,23000000.0
2007-07-26 03:26:00,1.71246,1.7125,1.71232,1.71232,8000000.0
2007-07-26 03:27:00,1.7121,1.7121,1.71174,1.71178,7000000.0
2007-07-26 03:28:00,1.71179,1.71179,1.71167,1.71167,7000000.0
2007-07-26 03:29:00,1.71155,1.71158,1.71137,1.71142,7000000.0
2007-07-26 03:30:00,1.71142,1.71175,1.71142,1.71175,8000000.0
2007-07-26 03:31:00,1.71153,1.71179,1.71148,1.71157,8000000.0
2007-07-26 03:32:00,1.71154,1.7116,1.71153,1.71155,10000000.0
2007-07-26 03:33:00,1.71142,1.71222,1.71142,1.71222,7000000.0
2007-07-26 03:34:00,1.7121,1.7121,1.71195,1.71207,11000000.0
2007-07-26 03:35:00,1.7123,1.71247,1.71222,1.71222,8000000.0
2007-07-26 03:36:00,1.71226,1.7123,1.712,1.712,7000000.0
2007-07-26 03:37:00,1.71188,1.71206,1.71188,1.71203,8000000.0
2007-07-26 03:38:00,1.71213,1.71213,1.71197,1.71198,8000000.0
2007-07-26 03:39:00,1.7118,1.71194,1.7118,1.71183,9000000.0
2007-07-26 03:40:00,1.71184,1.71203,1.71184,1.71189,11000000.0
2007-07-26 03:41:00,1.71174,1.71214,1.71174,1.71214,8000000.0
2007-07-26 03:42:00,1.71238,1.71247,1.71237,1.71239,7000000.0
2007-07-26 03:43:00,1.71237,1.7125,1.71226,1.7125,9000000.0
2007-07-26 03:44:00,1.71289,1.71289,1.7125,1.7125,7000000.0
2007-07-26 03:45:00,1.71274,1.71293,1.71266,1.71266,7000000.0
2007-07-26 03:46:00,1.71271,1.71322,1.71271,1.71295,8000000.0
2007-07-26 03:47:00,1.71297,1.71353,1.71297,1.71353,9000000.0
2007-07-26 03:48:00,1.71339,1.71342,1.71324,1.71324,11000000.0
2007-07-26 03:49:00,1.71327,1.71366,1.71311,1.71366,23000000.0
2007-07-26 03:50:00,1.71402,1.71462,1.71402,1.71454,9000000.0
2007-07-26 03:51:00,1.71417,1.71428,1.71395,1.71428,8000000.0
2007-07-26 03:52:00,1.71441,1.71442,1.71416,1.71434,9000000.0
2007-07-26 03:53:00,1.7144,1.71443,1.71412,1.7143,8000000.0
2007-07-26 03:54:00,1.71454,1.71472,1.71438,1.71462,9000000.0
2007-07-26 03:55:00,1.71461,1.71507,1.71461,1.71507,10000000.0
2007-07-26 03:56:00,1.71538,1.71538,1.71478,1.71478,5000000.0
2007-07-26 03:57:00,1.71441,1.71464,1.71441,1.71461,9000000.0
2007-07-26 03:58:00,1.71467,1.71467,1.71452,1.7146,8000000.0
2007-07-26 03:59:00,1.71433,1.71444,1.71424,1.71434,7000000.0
2007-07-26 04:00:00,1.71413,1.71413,1.71373,1.71384,18000000.0
2007-07-26 04:01:00,1.71354,1.71384,1.71354,1.71384,8000000.0
2007-07-26 04:02:00,1.71404,1.7142,1.71404,1.71416,5000000.0
2007-07-26 04:03:00,1.71403,1.71412,1.71377,1.71377,12000000.0
2007-07-26 04:04:00,1.71393,1.71398,1.71389,1.71393,9000000.0
2007-07-26 04:05:00,1.71377,1.71413,1.71374,1.71384,7000000.0
2007-07-26 04:06:00,1.71412,1.71438,1.71412,1.71423,10000000.0
2007-07-26 04:07:00,1.71425,1.71517,1.71425,1.71517,7000000.0
2007-07-26 04:08:00,1.71519,1.71519,1.71489,1.71499,10000000.0
2007-07-26 04:09:00,1.71553,1.71573,1.71553,1.71557,8000000.0
2007-07-26 04:10:00,1.71565,1.716,1.71565,1.71599,8000000.0
2007-07-26 04:11:00,1.71616,1.71767,1.71616,1.71767,8000000.0
2007-07-26 04:12:00,1.71742,1.71742,1.71725,1.7174,7000000.0
2007-07-26 04:13:00,1.71745,1.71825,1.71745,1.71825,8000000.0
2007-07-26 04:14:00,1.71847,1.71893,1.71847,1.71893,7000000.0
2007-07-26 04:15:00,1.71909,1.71972,1.71909,1.71969,8000000.0
2007-07-26 04:16:00,1.71963,1.71967,1.71908,1.71908,7000000.0
2007-07-26 04:17:00,1.719,1.719,1.71795,1.71795,19000000.0
2007-07-26 04:18:00,1.71794,1.71808,1.71794,1.71807,8000000.0
2007-07-26 04:19:00,1.71781,1.71816,1.7178,1.71792,21000000.0
2007-07-26 04:20:00,1.71802,1.71864,1.71802,1.7186,11000000.0
2007-07-26 04:21:00,1.71907,1.71907,1.71881,1.71903,8000000.0
2007-07-26 04:22:00,1.71965,1.72007,1.71965,1.71991,8000000.0
2007-07-26 04:23:00,1.72013,1.7202,1.71981,1.7202,9000000.0
2007-07-26 04:24:00,1.72005,1.72005,1.71978,1.71978,12000000.0
2007-07-26 04:25:00,1.71994,1.7201,1.71994,1.71998,9000000.0
2007-07-26 04:26:00,1.72045,1.721,1.72026,1.72026,8000000.0
2007-07-26 04:27:00,1.72002,1.72043,1.72002,1.72008,9000000.0
2007-07-26 04:28:00,1.72001,1.72001,1.7195,1.7195,14000000.0
2007-07-26 04:29:00,1.71938,1.71938,1.71888,1.71898,16000000.0
2007-07-26 04:30:00,1.71889,1.71889,1.71825,1.71825,25000000.0
2007-07-26 04:31:00,1.71812,1.71841,1.71807,1.71841,8000000.0
2007-07-26 04:32:00,1.71825,1.71843,1.71774,1.71788,8000000.0
2007-07-26 04:33:00,1.71823,1.71842,1.71814,1.71824,11000000.0
2007-07-26 04:34:00,1.71839,1.71861,1.71839,1.71846,10000000.0
2007-07-26 04:35:00,1.71835,1.71849,1.71828,1.71828,9000000.0
2007-07-26 04:36:00,1.71839,1.71897,1.71839,1.71897,7000000.0
2007-07-26 04:37:00,1.7191,1.71941,1.7191,1.71936,7000000.0
2007-07-26 04:38:00,1.71914,1.71937,1.71909,1.71937,8000000.0
2007-07-26 04:39:00,1.71943,1.7198,1.71928,1.7198,9000000.0
2007-07-26 04:40:00,1.72005,1.72037,1.71992,1.72037,9000000.0
2007-07-26 04:41:00,1.72055,1.72083,1.72054,1.72083,9000000.0
2007-07-26 04:42:00,1.72084,1.7209,1.72065,1.72088,11000000.0
2007-07-26 04:43:00,1.72085,1.72085,1.72077,1.72077,9000000.0
2007-07-26 04:44:00,1.72075,1.72075,1.72064,1.72064,8000000.0
2007-07-26 04:45:00,1.72064,1.72064,1.72012,1.72012,9000000.0
2007-07-26 04:46:00,1.71996,1.71997,1.71973,1.71978,7000000.0
2007-07-26 04:47:00,1.71993,1.7203,1.71965,1.7203,8000000.0
2007-07-26 04:48:00,1.72031,1.72037,1.72022,1.72037,8000000.0
2007-07-26 04:49:00,1.72021,1.72037,1.72021,1.72037,8000000.0
2007-07-26 04:50:00,1.72021,1.72021,1.71988,1.71995,7000000.0
2007-07-26 04:51:00,1.7199,1.7199,1.71956,1.71971,15000000.0
2007-07-26 04:52:00,1.71985,1.71985,1.7197,1.7197,8000000.0
2007-07-26 04:53:00,1.7195,1.7195,1.71935,1.71935,8000000.0
2007-07-26 04:54:00,1.71936,1.71944,1.7193,1.71944,11000000.0
2007-07-26 04:55:00,1.71938,1.71943,1.71918,1.71918,9000000.0
2007-07-26 04:56:00,1.7192,1.71941,1.7192,1.71927,12000000.0
2007-07-26 04:57:00,1.71935,1.71935,1.71921,1.71923,7000000.0
2007-07-26 04:58:00,1.71919,1.71939,1.7191,1.7191,9000000.0
2007-07-26 04:59:00,1.71885,1.71885,1.71853,1.71853,12000000.0
2007-07-26 05:00:00,1.71873,1.71873,1.71848,1.71855,9000000.0
2007-07-26 05:01:00,1.71864,1.71875,1.71851,1.71868,7000000.0
2007-07-26 05:02:00,1.71907,1.71907,1.7189,1.7189,7000000.0
2007-07-26 05:03:00,1.71876,1.71876,1.71849,1.71874,8000000.0
2007-07-26 05:04:00,1.71858,1.71858,1.71837,1.7184,6000000.0
2007-07-26 05:05:00,1.71817,1.7182,1.71784,1.71787,7000000.0
2007-07-26 05:06:00,1.71768,1.71776,1.71763,1.71763,8000000.0
2007-07-26 05:07:00,1.71761,1.71775,1.71761,1.71768,10000000.0
2007-07-26 05:08:00,1.71762,1.71767,1.71751,1.71751,10000000.0
2007-07-26 05:09:00,1.7174,1.71755,1.71726,1.71744,16000000.0
2007-07-26 05:10:00,1.71741,1.71745,1.71737,1.71737,12000000.0
2007-07-26 05:11:00,1.71764,1.71774,1.71757,1.71764,11000000.0
2007-07-26 05:12:00,1.71764,1.71765,1.71751,1.71751,16000000.0
2007-07-26 05:13:00,1.71743,1.71761,1.71743,1.71747,9000000.0
2007-07-26 05:14:00,1.71756,1.71775,1.71756,1.71762,12000000.0
2007-07-26 05:15:00,1.71762,1.71776,1.71762,1.71776,8000000.0
2007-07-26 05:16:00,1.71774,1.71789,1.71768,1.71789,11000000.0
2007-07-26 05:17:00,1.71779,1.71783,1.71762,1.71766,9000000.0
2007-07-26 05:18:00,1.71778,1.71788,1.71755,1.71755,16000000.0
2007-07-26 05:19:00,1.71747,1.71756,1.71741,1.71753,9000000.0
2007-07-26 05:20:00,1.71782,1.71791,1.71782,1.71784,11000000.0
2007-07-26 05:21:00,1.71781,1.71781,1.7176,1.7176,6000000.0
2007-07-26 05:22:00,1.71766,1.71766,1.71748,1.71765,28000000.0
2007-07-26 05:23:00,1.71769,1.71769,1.71758,1.71764,7000000.0
2007-07-26 05:24:00,1.7177,1.7177,1.71761,1.71761,3000000.0
2007-07-26 05:25:00,1.71758,1.7177,1.71743,1.71765,47000000.0
2007-07-26 05:26:00,1.71768,1.71775,1.71755,1.71764,38000000.0
2007-07-26 05:27:00,1.71776,1.7178,1.71762,1.71771,7000000.0
2007-07-26 05:28:00,1.71771,1.71771,1.71764,1.71765,22000000.0
2007-07-26 05:29:00,1.7176,1.71767,1.7176,1.7176,11000000.0
2007-07-26 05:30:00,1.71758,1.71774,1.71758,1.71772,7000000.0
2007-07-26 05:31:00,1.71785,1.71785,1.71764,1.7178,8000000.0
2007-07-26 05:32:00,1.71793,1.71793,1.71766,1.71766,10000000.0
2007-07-26 05:33:00,1.71785,1.71818,1.71785,1.71794,10000000.0
2007-07-26 05:34:00,1.71771,1.71771,1.71755,1.71764,8000000.0
2007-07-26 05:35:00,1.71755,1.71771,1.71755,1.71768,10000000.0
2007-07-26 05:36:00,1.71747,1.71747,1.71694,1.7171,15000000.0
2007-07-26 05:37:00,1.71709,1.71709,1.71671,1.71688,11000000.0
2007-07-26 05:38:00,1.71678,1.71702,1.71678,1.71702,11000000.0
2007-07-26 05:39:00,1.71714,1.71714,1.71645,1.71677,7000000.0
2007-07-26 05:40:00,1.71667,1.71667,1.71618,1.71618,9000000.0
2007-07-26 05:41:00,1.71568,1.71568,1.71554,1.71565,9000000.0
2007-07-26 05:42:00,1.71567,1.7157,1.71559,1.7156,16000000.0
2007-07-26 05:43:00,1.71576,1.71597,1.71576,1.71584,8000000.0
2007-07-26 05:44:00,1.71565,1.71601,1.71565,1.71601,9000000.0
2007-07-26 05:45:00,1.71619,1.71619,1.71575,1.71575,13000000.0
2007-07-26 05:46:00,1.71561,1.71571,1.71554,1.71569,10000000.0
2007-07-26 05:47:00,1.71569,1.71578,1.71569,1.71578,15000000.0
2007-07-26 05:48:00,1.71594,1.71597,1.71579,1.71596,8000000.0
2007-07-26 05:49:00,1.71571,1.71577,1.71557,1.71573,8000000.0
2007-07-26 05:50:00,1.71567,1.71576,1.71567,1.71572,13000000.0
2007-07-26 05:51:00,1.71581,1.71585,1.71567,1.71567,30000000.0
2007-07-26 05:52:00,1.71572,1.71585,1.71572,1.71584,15000000.0
2007-07-26 05:53:00,1.71598,1.71598,1.71568,1.71568,8000000.0
2007-07-26 05:54:00,1.7158,1.71582,1.71572,1.71582,16000000.0
2007-07-26 05:55:00,1.71577,1.71599,1.71577,1.71594,11000000.0
2007-07-26 05:56:00,1.71589,1.71593,1.71575,1.71582,9000000.0
2007-07-26 05:57:00,1.71556,1.71556,1.71543,1.71543,11000000.0
2007-07-26 05:58:00,1.71557,1.71569,1.71557,1.71569,6000000.0
2007-07-26 05:59:00,1.71553,1.71566,1.71542,1.71564,12000000.0
2007-07-26 06:00:00,1.71548,1.71566,1.71535,1.71539,25000000.0
2007-07-26 06:01:00,1.71524,1.71541,1.71524,1.71528,16000000.0
2007-07-26 06:02:00,1.71538,1.71553,1.71529,1.71529,13000000.0
2007-07-26 06:03:00,1.71546,1.71562,1.71546,1.71554,7000000.0
2007-07-26 06:04:00,1.71555,1.71576,1.71555,1.71576,11000000.0
2007-07-26 06:05:00,1.71548,1.71548,1.71534,1.71534,9000000.0
2007-07-26 06:06:00,1.71494,1.71517,1.71472,1.71472,8000000.0
2007-07-26 06:07:00,1.71476,1.71482,1.71446,1.71446,10000000.0
2007-07-26 06:08:00,1.71439,1.71456,1.71439,1.71444,8000000.0
2007-07-26 06:09:00,1.71451,1.7147,1.71444,1.71458,10000000.0
2007-07-26 06:10:00,1.71467,1.71479,1.71467,1.71473,8000000.0
2007-07-26 06:11:00,1.71471,1.71477,1.71466,1.71473,7000000.0
2007-07-26 06:12:00,1.71478,1.71478,1.71442,1.71443,10000000.0
2007-07-26 06:13:00,1.7144,1.71448,1.71437,1.71447,15000000.0
2007-07-26 06:14:00,1.71448,1.71461,1.71446,1.71448,7000000.0
2007-07-26 06:15:00,1.71442,1.71459,1.71436,1.71459,18000000.0
2007-07-26 06:16:00,1.71445,1.71464,1.71445,1.71464,11000000.0
2007-07-26 06:17:00,1.71455,1.71457,1.71445,1.71456,7000000.0
2007-07-26 06:18:00,1.71447,1.71458,1.71391,1.71426,7000000.0
2007-07-26 06:19:00,1.71455,1.71455,1.7143,1.71432,12000000.0
2007-07-26 06:20:00,1.71429,1.71435,1.71419,1.71434,18000000.0
2007-07-26 06:21:00,1.71425,1.71454,1.71413,1.71454,26000000.0
2007-07-26 06:22:00,1.71475,1.71475,1.71457,1.71467,11000000.0
2007-07-26 06:23:00,1.71455,1.71465,1.71448,1.71455,11000000.0
2007-07-26 06:24:00,1.71444,1.71447,1.71425,1.71447,11000000.0
2007-07-26 06:25:00,1.71451,1.71451,1.71433,1.71439,10000000.0
2007-07-26 06:26:00,1.71434,1.71434,1.71397,1.71397,7000000.0
2007-07-26 06:27:00,1.71414,1.71431,1.71414,1.71431,8000000.0
2007-07-26 06:28:00,1.71415,1.71429,1.71415,1.71426,7000000.0
2007-07-26 06:29:00,1.71366,1.71398,1.71347,1.71369,9000000.0
2007-07-26 06:30:00,1.7145,1.71477,1.71401,1.71436,8000000.0
2007-07-26 06:31:00,1.71507,1.71561,1.71507,1.71561,20000000.0
2007-07-26 06:32:00,1.71571,1.71667,1.71571,1.71667,31000000.0
2007-07-26 06:33:00,1.71651,1.71662,1.71642,1.71642,17000000.0
2007-07-26 06:34:00,1.71635,1.71671,1.71635,1.71671,9000000.0
2007-07-26 06:35:00,1.71673,1.71673,1.71649,1.7166,8000000.0
2007-07-26 06:36:00,1.71661,1.71662,1.7164,1.71644,10000000.0
2007-07-26 06:37:00,1.71668,1.71673,1.71642,1.71642,7000000.0
2007-07-26 06:38:00,1.71636,1.71656,1.71634,1.71653,8000000.0
2007-07-26 06:39:00,1.71663,1.71663,1.71646,1.71646,12000000.0
2007-07-26 06:40:00,1.71636,1.71646,1.71613,1.71646,8000000.0
2007-07-26 06:41:00,1.71593,1.71593,1.71552,1.71552,7000000.0
2007-07-26 06:42:00,1.71581,1.71592,1.71575,1.71592,7000000.0
2007-07-26 06:43:00,1.71609,1.71662,1.71609,1.71662,9000000.0
2007-07-26 06:44:00,1.71675,1.71675,1.71604,1.71646,11000000.0
2007-07-26 06:45:00,1.71697,1.71717,1.71697,1.71717,8000000.0
2007-07-26 06:46:00,1.71712,1.71712,1.71658,1.71658,8000000.0
2007-07-26 06:47:00,1.71659,1.71659,1.71468,1.71638,10000000.0
2007-07-26 06:48:00,1.71643,1.71643,1.7162,1.71624,8000000.0
2007-07-26 06:49:00,1.71618,1.71632,1.71603,1.71632,11000000.0
2007-07-26 06:50:00,1.7161,1.7161,1.71555,1.71555,9000000.0
2007-07-26 06:51:00,1.71567,1.71567,1.71537,1.71563,11000000.0
2007-07-26 06:52:00,1.71563,1.71563,1.71533,1.71533,7000000.0
2007-07-26 06:53:00,1.71528,1.71577,1.71528,1.71575,8000000.0
2007-07-26 06:54:00,1.71539,1.71544,1.71525,1.71525,11000000.0
2007-07-26 06:55:00,1.71517,1.71532,1.71517,1.71529,8000000.0
2007-07-26 06:56:00,1.71534,1.71539,1.7153,1.71536,13000000.0
2007-07-26 06:57:00,1.71514,1.71527,1.71509,1.7152,7000000.0
2007-07-26 06:58:00,1.71532,1.71532,1.71511,1.71521,16000000.0
2007-07-26 06:59:00,1.71534,1.71564,1.71534,1.71543,11000000.0
2007-07-26 07:00:00,1.71566,1.71573,1.71554,1.71554,8000000.0
2007-07-26 07:01:00,1.71537,1.71575,1.71537,1.71575,14000000.0
2007-07-26 07:02:00,1.71582,1.71582,1.71566,1.71566,18000000.0
2007-07-26 07:03:00,1.71539,1.71539,1.71523,1.71523,8000000.0
2007-07-26 07:04:00,1.71516,1.71521,1.71501,1.71521,8000000.0
2007-07-26 07:05:00,1.71527,1.71527,1.71492,1.71505,10000000.0
2007-07-26 07:06:00,1.71535,1.71584,1.71535,1.71584,8000000.0
2007-07-26 07:07:00,1.71578,1.7158,1.71561,1.7157,15000000.0
2007-07-26 07:08:00,1.71575,1.71588,1.71569,1.71588,18000000.0
2007-07-26 07:09:00,1.7158,1.7158,1.71545,1.71545,7000000.0
2007-07-26 07:10:00,1.71548,1.71564,1.71548,1.71564,18000000.0
2007-07-26 07:11:00,1.71549,1.71586,1.71549,1.71586,11000000.0
2007-07-26 07:12:00,1.716,1.716,1.71563,1.71563,11000000.0
2007-07-26 07:13:00,1.7156,1.71587,1.7156,1.71566,9000000.0
2007-07-26 07:14:00,1.71564,1.71564,1.71542,1.7156,12000000.0
2007-07-26 07:15:00,1.71541,1.71568,1.71538,1.71568,7000000.0
2007-07-26 07:16:00,1.71573,1.71592,1.7157,1.71592,12000000.0
2007-07-26 07:17:00,1.71586,1.71606,1.71586,1.71592,15000000.0
2007-07-26 07:18:00,1.71598,1.71605,1.71589,1.71592,8000000.0
2007-07-26 07:19:00,1.71594,1.7162,1.71594,1.71614,8000000.0
2007-07-26 07:20:00,1.71616,1.71619,1.71607,1.71613,9000000.0
2007-07-26 07:21:00,1.71626,1.71648,1.71622,1.71648,10000000.0
2007-07-26 07:22:00,1.71639,1.71653,1.71633,1.71648,7000000.0
2007-07-26 07:23:00,1.71674,1.71715,1.71674,1.71715,11000000.0
2007-07-26 07:24:00,1.71705,1.71705,1.71675,1.71681,23000000.0
2007-07-26 07:25:00,1.71666,1.71668,1.71647,1.71654,28000000.0
2007-07-26 07:26:00,1.71663,1.71663,1.71642,1.71653,14000000.0
2007-07-26 07:27:00,1.71636,1.71636,1.71591,1.71591,20000000.0
2007-07-26 07:28:00,1.71575,1.71602,1.71575,1.71602,17000000.0
2007-07-26 07:29:00,1.7161,1.71622,1.71597,1.71604,27000000.0
2007-07-26 07:30:00,1.71578,1.71601,1.71578,1.71595,20000000.0
2007-07-26 07:31:00,1.71609,1.71613,1.71597,1.71597,7000000.0
2007-07-26 07:32:00,1.71593,1.7161,1.71589,1.7161,11000000.0
2007-07-26 07:33:00,1.71616,1.71631,1.71605,1.71605,22000000.0
2007-07-26 07:34:00,1.71606,1.7163,1.71606,1.71606,16000000.0
2007-07-26 07:35:00,1.71595,1.71612,1.71594,1.71604,15000000.0
2007-07-26 07:36:00,1.71625,1.71653,1.71625,1.71641,8000000.0
2007-07-26 07:37:00,1.71634,1.71634,1.71605,1.71605,12000000.0
2007-07-26 07:38:00,1.71607,1.71614,1.71606,1.7161,7000000.0
2007-07-26 07:39:00,1.71572,1.71593,1.71572,1.71576,14000000.0
2007-07-26 07:40:00,1.71574,1.71593,1.71574,1.71582,9000000.0
2007-07-26 07:41:00,1.71575,1.71592,1.71565,1.71565,24000000.0
2007-07-26 07:42:00,1.71544,1.71571,1.71508,1.71562,7000000.0
2007-07-26 07:43:00,1.71574,1.71579,1.71557,1.71572,22000000.0
2007-07-26 07:44:00,1.7158,1.7158,1.71551,1.71554,10000000.0
2007-07-26 07:45:00,1.71567,1.71568,1.71539,1.71568,15000000.0
2007-07-26 07:46:00,1.71606,1.71606,1.71576,1.71593,17000000.0
2007-07-26 07:47:00,1.71601,1.71601,1.71579,1.71589,15000000.0
2007-07-26 07:48:00,1.716,1.716,1.71577,1.71591,10000000.0
2007-07-26 07:49:00,1.7158,1.7158,1.71537,1.71537,8000000.0
2007-07-26 07:50:00,1.71526,1.71569,1.71526,1.71557,17000000.0
2007-07-26 07:51:00,1.71542,1.71576,1.71542,1.71556,15000000.0
2007-07-26 07:52:00,1.71537,1.71573,1.71537,1.71554,29000000.0
2007-07-26 07:53:00,1.7157,1.71603,1.7157,1.71603,13000000.0
2007-07-26 07:54:00,1.71644,1.71683,1.71639,1.71661,23000000.0
2007-07-26 07:55:00,1.71701,1.71713,1.71684,1.71708,27000000.0
2007-07-26 07:56:00,1.71762,1.71762,1.71733,1.71754,18000000.0
2007-07-26 07:57:00,1.71762,1.71816,1.71762,1.71816,20000000.0
2007-07-26 07:58:00,1.71835,1.71835,1.71802,1.71811,13000000.0
2007-07-26 07:59:00,1.71781,1.71815,1.71781,1.71815,23000000.0
2007-07-26 08:00:00,1.71793,1.71804,1.71761,1.71804,31000000.0
2007-07-26 08:01:00,1.71836,1.71918,1.71836,1.71918,13000000.0
2007-07-26 08:02:00,1.71908,1.71908,1.71885,1.71887,12000000.0
2007-07-26 08:03:00,1.71886,1.71886,1.71878,1.71881,20000000.0
2007-07-26 08:04:00,1.7187,1.7187,1.71825,1.71856,30000000.0
2007-07-26 08:05:00,1.71816,1.71816,1.71778,1.71778,9000000.0
2007-07-26 08:06:00,1.71773,1.71863,1.71769,1.71863,21000000.0
2007-07-26 08:07:00,1.71928,1.71952,1.71928,1.71951,15000000.0
2007-07-26 08:08:00,1.71957,1.71957,1.71877,1.71882,25000000.0
2007-07-26 08:09:00,1.71899,1.71911,1.71897,1.719,23000000.0
2007-07-26 08:10:00,1.71884,1.71884,1.71856,1.71869,27000000.0
2007-07-26 08:11:00,1.71876,1.71878,1.71865,1.7187,18000000.0
2007-07-26 08:12:00,1.71833,1.71844,1.71822,1.71823,22000000.0
2007-07-26 08:13:00,1.71819,1.71847,1.71807,1.71847,18000000.0
2007-07-26 08:14:00,1.7182,1.71854,1.7182,1.71854,33000000.0
2007-07-26 08:15:00,1.71857,1.71864,1.71847,1.71864,21000000.0
2007-07-26 08:16:00,1.71857,1.71857,1.71841,1.71841,21000000.0
2007-07-26 08:17:00,1.71828,1.71858,1.71828,1.71849,19000000.0
2007-07-26 08:18:00,1.71872,1.71875,1.71857,1.71866,17000000.0
2007-07-26 08:19:00,1.7184,1.7184,1.71816,1.71816,16000000.0
2007-07-26 08:20:00,1.71842,1.71842,1.7179,1.7182,13000000.0
2007-07-26 08:21:00,1.71833,1.71833,1.71812,1.71825,8000000.0
2007-07-26 08:22:00,1.71826,1.71848,1.71821,1.71841,26000000.0
2007-07-26 08:23:00,1.71833,1.71838,1.71832,1.71836,16000000.0
2007-07-26 08:24:00,1.71833,1.71929,1.71833,1.71929,28000000.0
2007-07-26 08:25:00,1.71933,1.71947,1.71915,1.71947,49000000.0
2007-07-26 08:26:00,1.71936,1.71991,1.71936,1.71988,14000000.0
2007-07-26 08:27:00,1.72002,1.72046,1.71984,1.72046,31000000.0
2007-07-26 08:28:00,1.72087,1.72089,1.72031,1.72031,28000000.0
2007-07-26 08:29:00,1.72014,1.72051,1.72006,1.72045,32000000.0
2007-07-26 08:30:00,1.72008,1.72013,1.7199,1.72006,28000000.0
2007-07-26 08:31:00,1.72001,1.72001,1.71962,1.71962,40000000.0
2007-07-26 08:32:00,1.71983,1.72011,1.71982,1.71982,51000000.0
2007-07-26 08:33:00,1.71962,1.72017,1.71962,1.72017,48000000.0
2007-07-26 08:34:00,1.72026,1.72051,1.72026,1.7204,49000000.0
2007-07-26 08:35:00,1.72064,1.72085,1.72045,1.72085,39000000.0
2007-07-26 08:36:00,1.72089,1.72089,1.72062,1.72086,12000000.0
2007-07-26 08:37:00,1.72053,1.72053,1.7201,1.72032,25000000.0
2007-07-26 08:38:00,1.72054,1.72086,1.72052,1.72086,21000000.0
2007-07-26 08:39:00,1.72065,1.72065,1.72028,1.72028,23000000.0
2007-07-26 08:40:00,1.72024,1.72024,1.71994,1.71994,36000000.0
2007-07-26 08:41:00,1.7201,1.72013,1.72003,1.72012,30000000.0
2007-07-26 08:42:00,1.72034,1.72046,1.72026,1.72046,17000000.0
2007-07-26 08:43:00,1.72047,1.72055,1.72033,1.72033,23000000.0
2007-07-26 08:44:00,1.72018,1.72018,1.7197,1.7197,17000000.0
2007-07-26 08:45:00,1.71968,1.71968,1.71915,1.71919,37000000.0
2007-07-26 08:46:00,1.71901,1.7191,1.71877,1.71877,23000000.0
2007-07-26 08:47:00,1.71856,1.71857,1.71845,1.71857,25000000.0
2007-07-26 08:48:00,1.71849,1.71882,1.71844,1.71877,36000000.0
2007-07-26 08:49:00,1.71903,1.71927,1.71878,1.71878,27000000.0
2007-07-26 08:50:00,1.71891,1.71919,1.71876,1.71917,56000000.0
2007-07-26 08:51:00,1.71906,1.71908,1.71891,1.71891,32000000.0
2007-07-26 08:52:00,1.71949,1.7198,1.71949,1.7198,39000000.0
2007-07-26 08:53:00,1.71977,1.72005,1.71963,1.71977,63000000.0
2007-07-26 08:54:00,1.71973,1.71973,1.71953,1.71953,42000000.0
2007-07-26 08:55:00,1.71894,1.71894,1.71865,1.71866,55000000.0
2007-07-26 08:56:00,1.71864,1.71879,1.71855,1.71855,21000000.0
2007-07-26 08:57:00,1.71829,1.71856,1.71828,1.71845,23000000.0
2007-07-26 08:58:00,1.7184,1.71855,1.71837,1.71837,18000000.0
2007-07-26 08:59:00,1.71832,1.71843,1.71832,1.71841,12000000.0
2007-07-26 09:00:00,1.71812,1.71812,1.71803,1.71811,26000000.0
2007-07-26 09:01:00,1.71812,1.7185,1.71809,1.7185,19000000.0
2007-07-26 09:02:00,1.71862,1.71878,1.71851,1.71851,15000000.0
2007-07-26 09:03:00,1.71836,1.71836,1.71785,1.71785,16000000.0
2007-07-26 09:04:00,1.7178,1.71808,1.71777,1.71804,22000000.0
2007-07-26 09:05:00,1.71792,1.71792,1.71758,1.71774,11000000.0
2007-07-26 09:06:00,1.71787,1.71794,1.71766,1.71784,31000000.0
2007-07-26 09:07:00,1.71773,1.71773,1.71755,1.71769,33000000.0
2007-07-26 09:08:00,1.71761,1.71762,1.71751,1.71762,17000000.0
2007-07-26 09:09:00,1.71787,1.71793,1.71776,1.71791,37000000.0
2007-07-26 09:10:00,1.71797,1.71797,1.71746,1.71746,31000000.0
2007-07-26 09:11:00,1.71777,1.71855,1.71777,1.71826,26000000.0
2007-07-26 09:12:00,1.71834,1.71834,1.71815,1.71827,41000000.0
2007-07-26 09:13:00,1.71849,1.71863,1.71837,1.71848,61000000.0
2007-07-26 09:14:00,1.71864,1.71894,1.7186,1.71894,57000000.0
2007-07-26 09:15:00,1.71938,1.71995,1.71938,1.71991,33000000.0
2007-07-26 09:16:00,1.71989,1.71989,1.7196,1.71967,39000000.0
2007-07-26 09:17:00,1.71963,1.71997,1.71962,1.71962,40000000.0
2007-07-26 09:18:00,1.71993,1.7205,1.71993,1.7205,68000000.0
2007-07-26 09:19:00,1.72136,1.72181,1.72136,1.72146,52000000.0
2007-07-26 09:20:00,1.72178,1.72229,1.72174,1.72183,37000000.0
2007-07-26 09:21:00,1.72172,1.72258,1.72172,1.72258,61000000.0
2007-07-26 09:22:00,1.72279,1.72287,1.7226,1.72278,63000000.0
2007-07-26 09:23:00,1.72293,1.72398,1.72293,1.72398,65000000.0
2007-07-26 09:24:00,1.72458,1.72504,1.72402,1.72402,47000000.0
2007-07-26 09:25:00,1.7236,1.72384,1.72349,1.72377,32000000.0
2007-07-26 09:26:00,1.72414,1.72425,1.72411,1.72411,29000000.0
2007-07-26 09:27:00,1.72401,1.72401,1.72348,1.72348,55000000.0
2007-07-26 09:28:00,1.72344,1.72351,1.72338,1.72347,46000000.0
2007-07-26 09:29:00,1.72374,1.72379,1.72371,1.72379,32000000.0
2007-07-26 09:30:00,1.72377,1.72389,1.72361,1.72389,24000000.0
2007-07-26 09:31:00,1.72398,1.72399,1.72378,1.72399,18000000.0
2007-07-26 09:32:00,1.72414,1.72415,1.72395,1.724,35000000.0
2007-07-26 09:33:00,1.72383,1.72405,1.72369,1.72369,43000000.0
2007-07-26 09:34:00,1.7238,1.7238,1.72347,1.72347,31000000.0
2007-07-26 09:35:00,1.72319,1.72333,1.72302,1.72309,47000000.0
2007-07-26 09:36:00,1.72324,1.7237,1.72319,1.72363,34000000.0
2007-07-26 09:37:00,1.7237,1.72421,1.72355,1.72421,49000000.0
2007-07-26 09:38:00,1.72401,1.72443,1.72401,1.72443,37000000.0
2007-07-26 09:39:00,1.72441,1.72441,1.72414,1.72436,61000000.0
2007-07-26 09:40:00,1.7243,1.72444,1.72423,1.72423,46000000.0
2007-07-26 09:41:00,1.72416,1.72416,1.724,1.724,33000000.0
2007-07-26 09:42:00,1.72459,1.72504,1.72457,1.72491,60000000.0
2007-07-26 09:43:00,1.72565,1.72646,1.72554,1.72646,66000000.0
2007-07-26 09:44:00,1.72654,1.72654,1.72568,1.72568,21000000.0
2007-07-26 09:45:00,1.72499,1.72547,1.72499,1.72509,22000000.0
2007-07-26 09:46:00,1.72512,1.72512,1.7241,1.7241,30000000.0
2007-07-26 09:47:00,1.72388,1.72388,1.72353,1.72353,24000000.0
2007-07-26 09:48:00,1.72349,1.72349,1.72307,1.72307,34000000.0
2007-07-26 09:49:00,1.72335,1.72389,1.72335,1.72383,26000000.0
2007-07-26 09:50:00,1.72385,1.72396,1.72371,1.72371,34000000.0
2007-07-26 09:51:00,1.72344,1.72347,1.72312,1.72312,56000000.0
2007-07-26 09:52:00,1.72268,1.72318,1.72268,1.72318,38000000.0
2007-07-26 09:53:00,1.72298,1.72298,1.72283,1.72283,32000000.0
2007-07-26 09:54:00,1.72262,1.72288,1.72262,1.72288,36000000.0
2007-07-26 09:55:00,1.72295,1.72295,1.7226,1.7226,38000000.0
2007-07-26 09:56:00,1.72273,1.72297,1.72268,1.72297,38000000.0
2007-07-26 09:57:00,1.72323,1.72324,1.72309,1.72309,30000000.0
2007-07-26 09:58:00,1.72323,1.72332,1.72314,1.72314,52000000.0
2007-07-26 09:59:00,1.72317,1.72367,1.72317,1.72357,32000000.0
2007-07-26 10:00:00,1.72367,1.7242,1.72367,1.7242,39000000.0
2007-07-26 10:01:00,1.72408,1.72435,1.72408,1.72429,44000000.0
2007-07-26 10:02:00,1.72443,1.72448,1.72423,1.72444,34000000.0
2007-07-26 10:03:00,1.72444,1.72444,1.72401,1.72401,47000000.0
2007-07-26 10:04:00,1.7241,1.72437,1.72406,1.72437,32000000.0
2007-07-26 10:05:00,1.72446,1.72457,1.72444,1.72445,32000000.0
2007-07-26 10:06:00,1.72443,1.7245,1.72431,1.72437,42000000.0
2007-07-26 10:07:00,1.72426,1.72464,1.72416,1.72464,51000000.0
2007-07-26 10:08:00,1.72492,1.72492,1.72432,1.72455,54000000.0
2007-07-26 10:09:00,1.72441,1.72441,1.72373,1.72373,53000000.0
2007-07-26 10:10:00,1.72369,1.7241,1.72368,1.72396,72000000.0
2007-07-26 10:11:00,1.72394,1.72404,1.72389,1.72401,61000000.0
2007-07-26 10:12:00,1.72398,1.72398,1.7234,1.72353,65000000.0
2007-07-26 10:13:00,1.72373,1.72374,1.7232,1.72333,56000000.0
2007-07-26 10:14:00,1.72324,1.72346,1.72318,1.72346,49000000.0
2007-07-26 10:15:00,1.72358,1.72398,1.72349,1.72349,46000000.0
2007-07-26 10:16:00,1.72342,1.72379,1.72339,1.72379,33000000.0
2007-07-26 10:17:00,1.72371,1.72374,1.72356,1.72356,37000000.0
2007-07-26 10:18:00,1.72365,1.72386,1.72362,1.72386,50000000.0
2007-07-26 10:19:00,1.7238,1.72394,1.72368,1.72368,59000000.0
2007-07-26 10:20:00,1.72365,1.72374,1.72356,1.72374,41000000.0
2007-07-26 10:21:00,1.72375,1.72402,1.72375,1.72402,44000000.0
2007-07-26 10:22:00,1.72407,1.72414,1.72396,1.72398,47000000.0
2007-07-26 10:23:00,1.72397,1.7242,1.72396,1.7242,58000000.0
2007-07-26 10:24:00,1.72419,1.72419,1.7237,1.7237,43000000.0
2007-07-26 10:25:00,1.72407,1.72443,1.72405,1.72443,60000000.0
2007-07-26 10:26:00,1.72421,1.72421,1.72365,1.72365,64000000.0
2007-07-26 10:27:00,1.72358,1.72363,1.72356,1.72356,54000000.0
2007-07-26 10:28:00,1.72362,1.72385,1.72362,1.72378,62000000.0
2007-07-26 10:29:00,1.72391,1.72391,1.72375,1.72381,61000000.0
2007-07-26 10:30:00,1.7238,1.7238,1.7236,1.72362,36000000.0
2007-07-26 10:31:00,1.72334,1.72368,1.72329,1.72368,39000000.0
2007-07-26 10:32:00,1.72399,1.72407,1.72387,1.72407,44000000.0
2007-07-26 10:33:00,1.72409,1.7241,1.72391,1.72401,18000000.0
2007-07-26 10:34:00,1.72456,1.72468,1.72439,1.72465,20000000.0
2007-07-26 10:35:00,1.72465,1.72465,1.72427,1.72436,23000000.0
2007-07-26 10:36:00,1.72429,1.72434,1.72383,1.72383,32000000.0
2007-07-26 10:37:00,1.72362,1.72362,1.72346,1.72353,30000000.0
2007-07-26 10:38:00,1.72371,1.72377,1.72354,1.72377,26000000.0
2007-07-26 10:39:00,1.72387,1.72398,1.72382,1.72382,29000000.0
2007-07-26 10:40:00,1.72361,1.72373,1.7235,1.72373,19000000.0
2007-07-26 10:41:00,1.72385,1.72396,1.72376,1.72388,29000000.0
2007-07-26 10:42:00,1.72394,1.72395,1.72382,1.72395,38000000.0
2007-07-26 10:43:00,1.72377,1.72384,1.72365,1.72366,27000000.0
2007-07-26 10:44:00,1.72348,1.72348,1.72307,1.72307,26000000.0
2007-07-26 10:45:00,1.72322,1.72332,1.72299,1.72299,27000000.0
2007-07-26 10:46:00,1.72283,1.72308,1.72278,1.72308,35000000.0
2007-07-26 10:47:00,1.72299,1.72325,1.72294,1.72322,23000000.0
2007-07-26 10:48:00,1.72321,1.72331,1.72315,1.72331,44000000.0
2007-07-26 10:49:00,1.72346,1.72363,1.72333,1.72363,36000000.0
2007-07-26 10:50:00,1.72352,1.72352,1.72324,1.72324,47000000.0
2007-07-26 10:51:00,1.72327,1.72335,1.72311,1.72319,45000000.0
2007-07-26 10:52:00,1.72311,1.72337,1.72311,1.72334,33000000.0
2007-07-26 10:53:00,1.72318,1.72318,1.72272,1.72281,46000000.0
2007-07-26 10:54:00,1.72265,1.72276,1.72261,1.72261,35000000.0
2007-07-26 10:55:00,1.72253,1.72269,1.7225,1.7225,37000000.0
2007-07-26 10:56:00,1.72249,1.72277,1.72249,1.7227,33000000.0
2007-07-26 10:57:00,1.72249,1.72257,1.72216,1.72252,33000000.0
2007-07-26 10:58:00,1.72247,1.72272,1.72235,1.72272,26000000.0
2007-07-26 10:59:00,1.72258,1.72262,1.72234,1.72234,47000000.0
2007-07-26 11:00:00,1.72243,1.72261,1.72243,1.72259,39000000.0
2007-07-26 11:01:00,1.72245,1.72245,1.72215,1.72215,45000000.0
2007-07-26 11:02:00,1.72224,1.72224,1.72201,1.72201,17000000.0
2007-07-26 11:03:00,1.72175,1.72175,1.72138,1.72145,37000000.0
2007-07-26 11:04:00,1.72146,1.72167,1.72146,1.72157,40000000.0
2007-07-26 11:05:00,1.72161,1.72171,1.72153,1.72171,18000000.0
2007-07-26 11:06:00,1.72136,1.72136,1.7205,1.72062,19000000.0
2007-07-26 11:07:00,1.72049,1.72049,1.71971,1.71979,30000000.0
2007-07-26 11:08:00,1.71971,1.71995,1.7197,1.7197,30000000.0
2007-07-26 11:09:00,1.71992,1.72005,1.7198,1.72003,45000000.0
2007-07-26 11:10:00,1.72025,1.72081,1.72002,1.72081,35000000.0
2007-07-26 11:11:00,1.72062,1.72062,1.72021,1.72021,46000000.0
2007-07-26 11:12:00,1.72014,1.72025,1.71995,1.72002,55000000.0
2007-07-26 11:13:00,1.7202,1.7202,1.72001,1.72009,59000000.0
2007-07-26 11:14:00,1.71997,1.72013,1.71928,1.71928,41000000.0
2007-07-26 11:15:00,1.71927,1.7197,1.71924,1.7197,34000000.0
2007-07-26 11:16:00,1.71945,1.71975,1.71939,1.71961,20000000.0
2007-07-26 11:17:00,1.71964,1.71964,1.71924,1.71927,57000000.0
2007-07-26 11:18:00,1.71905,1.71905,1.71858,1.71871,44000000.0
2007-07-26 11:19:00,1.7186,1.71873,1.71828,1.71853,63000000.0
2007-07-26 11:20:00,1.71916,1.71924,1.71908,1.71911,43000000.0
2007-07-26 11:21:00,1.71924,1.71925,1.71907,1.71911,34000000.0
2007-07-26 11:22:00,1.71939,1.71988,1.71939,1.71979,56000000.0
2007-07-26 11:23:00,1.71968,1.71968,1.71939,1.71965,43000000.0
2007-07-26 11:24:00,1.7197,1.7197,1.71938,1.71943,53000000.0
2007-07-26 11:25:00,1.71936,1.71961,1.71935,1.71939,29000000.0
2007-07-26 11:26:00,1.71938,1.71971,1.71938,1.71968,41000000.0
2007-07-26 11:27:00,1.71979,1.71993,1.71973,1.71983,34000000.0
2007-07-26 11:28:00,1.71975,1.71986,1.71967,1.71969,36000000.0
2007-07-26 11:29:00,1.71978,1.72031,1.71977,1.72031,43000000.0
2007-07-26 11:30:00,1.72073,1.72131,1.72073,1.72119,24000000.0
2007-07-26 11:31:00,1.72104,1.72168,1.72095,1.72168,34000000.0
2007-07-26 11:32:00,1.72169,1.72224,1.72169,1.72224,46000000.0
2007-07-26 11:33:00,1.72207,1.72207,1.72148,1.72148,41000000.0
2007-07-26 11:34:00,1.72134,1.7215,1.72134,1.72139,28000000.0
2007-07-26 11:35:00,1.72133,1.72133,1.72112,1.72125,44000000.0
2007-07-26 11:36:00,1.72102,1.72112,1.72092,1.72108,48000000.0
2007-07-26 11:37:00,1.72101,1.72101,1.72062,1.72062,50000000.0
2007-07-26 11:38:00,1.72055,1.72056,1.72027,1.72043,37000000.0
2007-07-26 11:39:00,1.72051,1.72075,1.72039,1.72039,52000000.0
2007-07-26 11:40:00,1.72043,1.72082,1.72043,1.72044,27000000.0
2007-07-26 11:41:00,1.72051,1.72081,1.72051,1.72081,49000000.0
2007-07-26 11:42:00,1.72095,1.72098,1.72077,1.72077,22000000.0
2007-07-26 11:43:00,1.72076,1.7211,1.7207,1.7211,45000000.0
2007-07-26 11:44:00,1.72095,1.72105,1.72072,1.72072,42000000.0
2007-07-26 11:45:00,1.72062,1.72066,1.72055,1.72066,41000000.0
2007-07-26 11:46:00,1.72068,1.72073,1.72065,1.72067,38000000.0
2007-07-26 11:47:00,1.72054,1.72067,1.72046,1.72046,22000000.0
2007-07-26 11:48:00,1.72044,1.7205,1.72044,1.72049,27000000.0
2007-07-26 11:49:00,1.72056,1.72065,1.72054,1.72065,41000000.0
2007-07-26 11:50:00,1.72058,1.72059,1.72021,1.72021,44000000.0
2007-07-26 11:51:00,1.71969,1.71969,1.71951,1.71962,37000000.0
2007-07-26 11:52:00,1.71969,1.71969,1.71945,1.71945,37000000.0
2007-07-26 11:53:00,1.71941,1.71941,1.71855,1.71866,33000000.0
2007-07-26 11:54:00,1.71837,1.71837,1.71774,1.71789,37000000.0
2007-07-26 11:55:00,1.71796,1.71808,1.71788,1.7179,38000000.0
2007-07-26 11:56:00,1.71807,1.71826,1.71798,1.71826,51000000.0
2007-07-26 11:57:00,1.71824,1.71825,1.71799,1.71799,29000000.0
2007-07-26 11:58:00,1.71841,1.71841,1.71812,1.71828,31000000.0
2007-07-26 11:59:00,1.71811,1.71811,1.71794,1.7181,51000000.0
2007-07-26 12:00:00,1.71807,1.71814,1.71802,1.71812,23000000.0
2007-07-26 12:01:00,1.71824,1.71836,1.71824,1.71834,24000000.0
2007-07-26 12:02:00,1.71812,1.71812,1.71786,1.71786,34000000.0
2007-07-26 12:03:00,1.71788,1.71788,1.71742,1.71742,36000000.0
2007-07-26 12:04:00,1.71717,1.71744,1.71717,1.71725,33000000.0
2007-07-26 12:05:00,1.71709,1.71735,1.71684,1.71735,26000000.0
2007-07-26 12:06:00,1.71741,1.71759,1.71741,1.71754,15000000.0
2007-07-26 12:07:00,1.71773,1.7181,1.7176,1.71803,23000000.0
2007-07-26 12:08:00,1.71801,1.71805,1.71786,1.71792,37000000.0
2007-07-26 12:09:00,1.71778,1.71814,1.71774,1.71812,11000000.0
2007-07-26 12:10:00,1.71813,1.71883,1.71813,1.7187,25000000.0
2007-07-26 12:11:00,1.71866,1.7195,1.71866,1.7195,33000000.0
2007-07-26 12:12:00,1.71966,1.71987,1.71956,1.71987,31000000.0
2007-07-26 12:13:00,1.7198,1.7198,1.7192,1.7192,24000000.0
2007-07-26 12:14:00,1.71932,1.71951,1.71931,1.71932,36000000.0
2007-07-26 12:15:00,1.71928,1.71946,1.71928,1.71929,29000000.0
2007-07-26 12:16:00,1.71913,1.71922,1.71902,1.71903,30000000.0
2007-07-26 12:17:00,1.719,1.71944,1.719,1.71944,41000000.0
2007-07-26 12:18:00,1.71924,1.71938,1.71897,1.71913,43000000.0
2007-07-26 12:19:00,1.7191,1.71941,1.7191,1.7193,37000000.0
2007-07-26 12:20:00,1.7194,1.71965,1.71916,1.71965,40000000.0
2007-07-26 12:21:00,1.71983,1.72025,1.71983,1.72012,61000000.0
2007-07-26 12:22:00,1.72026,1.72069,1.72021,1.72069,24000000.0
2007-07-26 12:23:00,1.72069,1.72121,1.7206,1.72121,23000000.0
2007-07-26 12:24:00,1.72127,1.72147,1.72092,1.72147,30000000.0
2007-07-26 12:25:00,1.72155,1.72162,1.72136,1.72162,22000000.0
2007-07-26 12:26:00,1.72179,1.72199,1.72166,1.72166,32000000.0
2007-07-26 12:27:00,1.72148,1.72148,1.72119,1.72119,25000000.0
2007-07-26 12:28:00,1.72124,1.72124,1.72074,1.72074,58000000.0
2007-07-26 12:29:00,1.7205,1.7207,1.7188,1.71887,71000000.0
2007-07-26 12:30:00,1.7207,1.72072,1.71887,1.72069,47000000.0
2007-07-26 12:31:00,1.72059,1.72059,1.72027,1.72031,55000000.0
2007-07-26 12:32:00,1.72039,1.72085,1.72038,1.72085,32000000.0
2007-07-26 12:33:00,1.72091,1.72094,1.72068,1.72091,40000000.0
2007-07-26 12:34:00,1.72099,1.72099,1.72069,1.72069,14000000.0
2007-07-26 12:35:00,1.72028,1.72059,1.72017,1.72059,8000000.0
2007-07-26 12:36:00,1.72048,1.72048,1.72006,1.72019,36000000.0
2007-07-26 12:37:00,1.71999,1.71999,1.71978,1.71978,22000000.0
2007-07-26 12:38:00,1.7199,1.72027,1.71969,1.72027,12000000.0
2007-07-26 12:39:00,1.72013,1.72013,1.71973,1.71973,20000000.0
2007-07-26 12:40:00,1.71967,1.71967,1.71948,1.71948,16000000.0
2007-07-26 12:41:00,1.71964,1.71983,1.71964,1.71975,10000000.0
2007-07-26 12:42:00,1.71978,1.71978,1.7195,1.7195,26000000.0
2007-07-26 12:43:00,1.7196,1.72024,1.7196,1.72024,9000000.0
2007-07-26 12:44:00,1.72031,1.72044,1.7203,1.72041,21000000.0
2007-07-26 12:45:00,1.72079,1.72102,1.72078,1.72102,30000000.0
2007-07-26 12:46:00,1.72076,1.72161,1.72076,1.72161,41000000.0
2007-07-26 12:47:00,1.72174,1.72267,1.72174,1.72267,26000000.0
2007-07-26 12:48:00,1.72269,1.72269,1.72163,1.72163,27000000.0
2007-07-26 12:49:00,1.72124,1.72124,1.72098,1.72105,36000000.0
2007-07-26 12:50:00,1.72102,1.72136,1.72102,1.72136,34000000.0
2007-07-26 12:51:00,1.72072,1.72072,1.72042,1.72063,25000000.0
2007-07-26 12:52:00,1.72183,1.72203,1.72183,1.72196,26000000.0
2007-07-26 12:53:00,1.72197,1.72272,1.72197,1.72272,16000000.0
2007-07-26 12:54:00,1.72295,1.7232,1.7229,1.7231,28000000.0
2007-07-26 12:55:00,1.72331,1.72339,1.72307,1.7233,29000000.0
2007-07-26 12:56:00,1.72298,1.72321,1.72298,1.72318,30000000.0
2007-07-26 12:57:00,1.72302,1.72327,1.72297,1.72301,26000000.0
2007-07-26 12:58:00,1.72273,1.7228,1.72263,1.72277,14000000.0
2007-07-26 12:59:00,1.72266,1.72266,1.72228,1.72244,32000000.0
2007-07-26 13:00:00,1.72244,1.72261,1.72209,1.72259,20000000.0
2007-07-26 13:01:00,1.72222,1.72264,1.7222,1.7222,31000000.0
2007-07-26 13:02:00,1.72258,1.72258,1.72163,1.72163,12000000.0
2007-07-26 13:03:00,1.7211,1.72142,1.72092,1.72139,21000000.0
2007-07-26 13:04:00,1.72182,1.72183,1.72174,1.72183,7000000.0
2007-07-26 13:05:00,1.72199,1.72199,1.72178,1.72186,17000000.0
2007-07-26 13:06:00,1.72182,1.72197,1.72167,1.72197,22000000.0
2007-07-26 13:07:00,1.72209,1.72275,1.72197,1.72275,17000000.0
2007-07-26 13:08:00,1.72327,1.72397,1.72327,1.72397,37000000.0
2007-07-26 13:09:00,1.72427,1.72427,1.72373,1.72373,33000000.0
2007-07-26 13:10:00,1.7241,1.72483,1.7241,1.72423,32000000.0
2007-07-26 13:11:00,1.72425,1.72476,1.72425,1.72469,21000000.0
2007-07-26 13:12:00,1.72465,1.72566,1.72449,1.72566,7000000.0
2007-07-26 13:13:00,1.72567,1.72579,1.72552,1.72576,11000000.0
2007-07-26 13:14:00,1.72566,1.72566,1.72495,1.72495,33000000.0
2007-07-26 13:15:00,1.72515,1.72515,1.72462,1.72466,25000000.0
2007-07-26 13:16:00,1.72451,1.72456,1.72439,1.72444,20000000.0
2007-07-26 13:17:00,1.725,1.72523,1.725,1.72513,19000000.0
2007-07-26 13:18:00,1.72534,1.72591,1.72534,1.72584,41000000.0
2007-07-26 13:19:00,1.72585,1.7261,1.72585,1.72604,36000000.0
2007-07-26 13:20:00,1.72612,1.72667,1.72612,1.72622,36000000.0
2007-07-26 13:21:00,1.72639,1.72664,1.72629,1.72629,54000000.0
2007-07-26 13:22:00,1.72574,1.72628,1.72568,1.72628,41000000.0
2007-07-26 13:23:00,1.72659,1.72659,1.72578,1.72578,11000000.0
2007-07-26 13:24:00,1.72487,1.72583,1.72487,1.72583,23000000.0
2007-07-26 13:25:00,1.72581,1.7261,1.72555,1.72584,25000000.0
2007-07-26 13:26:00,1.72592,1.72592,1.72544,1.7255,20000000.0
2007-07-26 13:27:00,1.72563,1.72563,1.72536,1.72536,32000000.0
2007-07-26 13:28:00,1.72562,1.72578,1.72555,1.72578,26000000.0
2007-07-26 13:29:00,1.72543,1.72589,1.72509,1.72589,25000000.0
2007-07-26 13:30:00,1.72562,1.72567,1.72487,1.72487,16000000.0
2007-07-26 13:31:00,1.72511,1.72537,1.72503,1.72503,21000000.0
2007-07-26 13:32:00,1.72471,1.72537,1.72471,1.72537,28000000.0
2007-07-26 13:33:00,1.72543,1.72558,1.7254,1.72551,18000000.0
2007-07-26 13:34:00,1.7256,1.72582,1.72537,1.72582,35000000.0
2007-07-26 13:35:00,1.72619,1.72619,1.72576,1.72598,10000000.0
2007-07-26 13:36:00,1.72633,1.72633,1.72602,1.72607,40000000.0
2007-07-26 13:37:00,1.7258,1.72598,1.72563,1.72594,22000000.0
2007-07-26 13:38:00,1.72611,1.72668,1.72611,1.72668,39000000.0
2007-07-26 13:39:00,1.72646,1.72655,1.72633,1.72638,32000000.0
2007-07-26 13:40:00,1.72647,1.72665,1.72631,1.72665,35000000.0
2007-07-26 13:41:00,1.72661,1.72666,1.72608,1.72608,27000000.0
2007-07-26 13:42:00,1.72555,1.72555,1.72517,1.72517,32000000.0
2007-07-26 13:43:00,1.72513,1.7256,1.72509,1.7255,26000000.0
2007-07-26 13:44:00,1.72516,1.72528,1.72494,1.72494,25000000.0
2007-07-26 13:45:00,1.72509,1.72521,1.72498,1.72498,21000000.0
2007-07-26 13:46:00,1.72503,1.72558,1.72503,1.72558,13000000.0
2007-07-26 13:47:00,1.72602,1.72654,1.72602,1.72614,22000000.0
2007-07-26 13:48:00,1.72628,1.72664,1.72603,1.72664,21000000.0
2007-07-26 13:49:00,1.72647,1.72647,1.72593,1.72593,24000000.0
2007-07-26 13:50:00,1.72573,1.72598,1.72573,1.72579,27000000.0
2007-07-26 13:51:00,1.72543,1.72543,1.72466,1.72466,27000000.0
2007-07-26 13:52:00,1.72479,1.72529,1.72479,1.72529,31000000.0
2007-07-26 13:53:00,1.72529,1.7254,1.72518,1.7254,31000000.0
2007-07-26 13:54:00,1.72533,1.72534,1.72513,1.72513,28000000.0
2007-07-26 13:55:00,1.7251,1.7251,1.72467,1.72467,33000000.0
2007-07-26 13:56:00,1.72475,1.7249,1.72473,1.72473,23000000.0
2007-07-26 13:57:00,1.72455,1.72469,1.72455,1.72456,19000000.0
2007-07-26 13:58:00,1.72461,1.7249,1.72454,1.7249,30000000.0
2007-07-26 13:59:00,1.72444,1.7247,1.72444,1.72453,39000000.0
2007-07-26 14:00:00,1.72422,1.72469,1.72399,1.72469,30000000.0
2007-07-26 14:01:00,1.72487,1.72499,1.72486,1.72494,16000000.0
2007-07-26 14:02:00,1.72467,1.72467,1.7243,1.7246,34000000.0
2007-07-26 14:03:00,1.72361,1.72361,1.72333,1.7234,24000000.0
2007-07-26 14:04:00,1.72384,1.72413,1.72384,1.72393,20000000.0
2007-07-26 14:05:00,1.72408,1.72412,1.72397,1.72397,31000000.0
2007-07-26 14:06:00,1.72394,1.72445,1.72385,1.72445,28000000.0
2007-07-26 14:07:00,1.72424,1.72424,1.7232,1.72358,32000000.0
2007-07-26 14:08:00,1.72363,1.72363,1.72291,1.72291,22000000.0
2007-07-26 14:09:00,1.72282,1.72313,1.72279,1.72313,15000000.0
2007-07-26 14:10:00,1.72346,1.7236,1.72345,1.72349,24000000.0
2007-07-26 14:11:00,1.72362,1.72421,1.72362,1.72421,22000000.0
2007-07-26 14:12:00,1.72445,1.72489,1.72433,1.72489,17000000.0
2007-07-26 14:13:00,1.72511,1.72549,1.72511,1.72549,19000000.0
2007-07-26 14:14:00,1.72543,1.72543,1.72517,1.72517,22000000.0
2007-07-26 14:15:00,1.72495,1.72537,1.72486,1.72536,26000000.0
2007-07-26 14:16:00,1.72553,1.72553,1.72526,1.72535,10000000.0
2007-07-26 14:17:00,1.72537,1.72537,1.72496,1.72496,8000000.0
2007-07-26 14:18:00,1.72493,1.72493,1.7244,1.7245,13000000.0
2007-07-26 14:19:00,1.72471,1.72496,1.72468,1.72496,29000000.0
2007-07-26 14:20:00,1.72539,1.72554,1.72489,1.72554,15000000.0
2007-07-26 14:21:00,1.72559,1.72574,1.72542,1.72571,18000000.0
2007-07-26 14:22:00,1.72628,1.72628,1.72559,1.72584,10000000.0
2007-07-26 14:23:00,1.72585,1.72589,1.72572,1.72584,24000000.0
2007-07-26 14:24:00,1.72592,1.72608,1.72562,1.72608,17000000.0
2007-07-26 14:25:00,1.72607,1.72635,1.72607,1.72633,31000000.0
2007-07-26 14:26:00,1.7268,1.72735,1.7268,1.72735,14000000.0
2007-07-26 14:27:00,1.72778,1.72839,1.72778,1.72781,14000000.0
2007-07-26 14:28:00,1.72784,1.72814,1.72784,1.72812,9000000.0
2007-07-26 14:29:00,1.72756,1.72756,1.72688,1.72688,7000000.0
2007-07-26 14:30:00,1.72709,1.7274,1.72674,1.72674,17000000.0
2007-07-26 14:31:00,1.72661,1.72682,1.72653,1.72653,21000000.0
2007-07-26 14:32:00,1.7269,1.72739,1.7269,1.72739,8000000.0
2007-07-26 14:33:00,1.72756,1.72806,1.72756,1.72806,10000000.0
2007-07-26 14:34:00,1.72802,1.72814,1.72794,1.72804,11000000.0
2007-07-26 14:35:00,1.72901,1.72933,1.72901,1.72928,7000000.0
2007-07-26 14:36:00,1.72921,1.72921,1.72888,1.72893,8000000.0
2007-07-26 14:37:00,1.72908,1.72974,1.72882,1.72974,11000000.0
2007-07-26 14:38:00,1.72973,1.73003,1.72973,1.72986,7000000.0
2007-07-26 14:39:00,1.7298,1.7299,1.72961,1.72986,8000000.0
2007-07-26 14:40:00,1.72957,1.7298,1.72951,1.72951,8000000.0
2007-07-26 14:41:00,1.7294,1.72945,1.72926,1.72937,10000000.0
2007-07-26 14:42:00,1.72931,1.72936,1.72917,1.72917,9000000.0
2007-07-26 14:43:00,1.72921,1.72921,1.72858,1.72858,8000000.0
2007-07-26 14:44:00,1.72849,1.72849,1.72806,1.7282,8000000.0
2007-07-26 14:45:00,1.72879,1.72899,1.72875,1.72877,7000000.0
2007-07-26 14:46:00,1.72897,1.72913,1.72876,1.72913,9000000.0
2007-07-26 14:47:00,1.72912,1.72912,1.72847,1.72899,8000000.0
2007-07-26 14:48:00,1.72901,1.72901,1.72855,1.72893,8000000.0
2007-07-26 14:49:00,1.72882,1.72882,1.72811,1.72842,9000000.0
2007-07-26 14:50:00,1.72837,1.72839,1.72816,1.72818,7000000.0
2007-07-26 14:51:00,1.72794,1.72818,1.72776,1.72805,10000000.0
2007-07-26 14:52:00,1.72841,1.72841,1.72811,1.72811,7000000.0
2007-07-26 14:53:00,1.72789,1.72789,1.72748,1.72759,7000000.0
2007-07-26 14:54:00,1.7273,1.7273,1.72699,1.72727,8000000.0
2007-07-26 14:55:00,1.72743,1.72769,1.72742,1.72765,7000000.0
2007-07-26 14:56:00,1.72822,1.7286,1.72822,1.72854,8000000.0
2007-07-26 14:57:00,1.72889,1.7289,1.72864,1.7289,7000000.0
2007-07-26 14:58:00,1.72863,1.72903,1.72863,1.7289,8000000.0
2007-07-26 14:59:00,1.72877,1.72905,1.72875,1.72905,8000000.0
2007-07-26 15:00:00,1.72928,1.72933,1.72911,1.72933,7000000.0
2007-07-26 15:01:00,1.72931,1.72971,1.72931,1.7297,8000000.0
2007-07-26 15:02:00,1.72957,1.72957,1.72881,1.72881,7000000.0
2007-07-26 15:03:00,1.72889,1.72934,1.72884,1.72934,7000000.0
2007-07-26 15:04:00,1.72949,1.72995,1.72949,1.72985,8000000.0
2007-07-26 15:05:00,1.72997,1.73029,1.72993,1.73029,7000000.0
2007-07-26 15:06:00,1.73053,1.73164,1.73053,1.73164,8000000.0
2007-07-26 15:07:00,1.73208,1.73208,1.73164,1.73203,11000000.0
2007-07-26 15:08:00,1.732,1.73219,1.732,1.73212,8000000.0
2007-07-26 15:09:00,1.73171,1.73199,1.7314,1.73178,7000000.0
2007-07-26 15:10:00,1.73182,1.73235,1.73182,1.73235,7000000.0
2007-07-26 15:11:00,1.73242,1.73277,1.73231,1.73259,11000000.0
2007-07-26 15:12:00,1.733,1.73338,1.73279,1.73279,10000000.0
2007-07-26 15:13:00,1.73279,1.73339,1.73279,1.73339,9000000.0
2007-07-26 15:14:00,1.73362,1.73362,1.73306,1.73336,10000000.0
2007-07-26 15:15:00,1.73355,1.73402,1.7335,1.73402,8000000.0
2007-07-26 15:16:00,1.73421,1.73467,1.73421,1.73467,9000000.0
2007-07-26 15:17:00,1.73501,1.73587,1.73501,1.73587,9000000.0
2007-07-26 15:18:00,1.73569,1.73569,1.73492,1.73494,8000000.0
2007-07-26 15:19:00,1.73527,1.73543,1.73505,1.73505,7000000.0
2007-07-26 15:20:00,1.73425,1.73425,1.7326,1.7326,9000000.0
2007-07-26 15:21:00,1.73259,1.73301,1.73249,1.7329,8000000.0
2007-07-26 15:22:00,1.73316,1.7334,1.73292,1.73292,9000000.0
2007-07-26 15:23:00,1.73327,1.73327,1.73284,1.73284,8000000.0
2007-07-26 15:24:00,1.73259,1.73351,1.73259,1.73344,8000000.0
2007-07-26 15:25:00,1.7337,1.7343,1.7337,1.73399,7000000.0
2007-07-26 15:26:00,1.73349,1.7336,1.73329,1.73329,7000000.0
2007-07-26 15:27:00,1.73291,1.73312,1.73272,1.73281,7000000.0
2007-07-26 15:28:00,1.73258,1.73258,1.73218,1.73218,11000000.0
2007-07-26 15:29:00,1.73214,1.73214,1.73179,1.73194,7000000.0
2007-07-26 15:30:00,1.73293,1.73413,1.73293,1.73413,9000000.0
2007-07-26 15:31:00,1.73449,1.73504,1.73431,1.73504,9000000.0
2007-07-26 15:32:00,1.73503,1.73503,1.73438,1.7348,10000000.0
2007-07-26 15:33:00,1.73509,1.7357,1.735,1.7357,8000000.0
2007-07-26 15:34:00,1.7358,1.7358,1.73504,1.73506,9000000.0
2007-07-26 15:35:00,1.73476,1.73476,1.73416,1.73416,7000000.0
2007-07-26 15:36:00,1.73386,1.73413,1.73355,1.73355,7000000.0
2007-07-26 15:37:00,1.73372,1.73439,1.73372,1.73414,8000000.0
2007-07-26 15:38:00,1.73234,1.73458,1.73234,1.73412,7000000.0
2007-07-26 15:39:00,1.73403,1.73416,1.73387,1.73405,10000000.0
2007-07-26 15:40:00,1.73406,1.73412,1.73372,1.73372,9000000.0
2007-07-26 15:41:00,1.73414,1.73442,1.73414,1.73442,11000000.0
2007-07-26 15:42:00,1.73413,1.7343,1.73412,1.73416,8000000.0
2007-07-26 15:43:00,1.73419,1.73424,1.73398,1.7342,8000000.0
2007-07-26 15:44:00,1.73421,1.73434,1.73408,1.73422,8000000.0
2007-07-26 15:45:00,1.73379,1.73379,1.73354,1.73363,8000000.0
2007-07-26 15:46:00,1.73373,1.73386,1.73346,1.73354,10000000.0
2007-07-26 15:47:00,1.73346,1.73359,1.73283,1.73285,7000000.0
2007-07-26 15:48:00,1.73253,1.73262,1.73213,1.73222,7000000.0
2007-07-26 15:49:00,1.73237,1.7324,1.7322,1.7322,8000000.0
2007-07-26 15:50:00,1.73162,1.73195,1.73144,1.73195,8000000.0
2007-07-26 15:51:00,1.73165,1.73182,1.7316,1.73176,9000000.0
2007-07-26 15:52:00,1.73172,1.73172,1.73046,1.73046,7000000.0
2007-07-26 15:53:00,1.72969,1.73022,1.72969,1.73022,7000000.0
2007-07-26 15:54:00,1.73075,1.73172,1.73068,1.73172,11000000.0
2007-07-26 15:55:00,1.73157,1.73157,1.73111,1.73114,9000000.0
2007-07-26 15:56:00,1.73112,1.73135,1.73108,1.73134,7000000.0
2007-07-26 15:57:00,1.73181,1.73181,1.73156,1.73173,10000000.0
2007-07-26 15:58:00,1.7314,1.73152,1.73137,1.7314,10000000.0
2007-07-26 15:59:00,1.73147,1.73168,1.73147,1.73164,7000000.0
2007-07-26 16:00:00,1.7324,1.733,1.7324,1.733,7000000.0
2007-07-26 16:01:00,1.73319,1.73319,1.73239,1.73239,9000000.0
2007-07-26 16:02:00,1.73225,1.73301,1.73225,1.73291,8000000.0
2007-07-26 16:03:00,1.73291,1.73307,1.73273,1.73282,11000000.0
2007-07-26 16:04:00,1.73265,1.73265,1.73228,1.73228,8000000.0
2007-07-26 16:05:00,1.73241,1.73286,1.7323,1.73286,9000000.0
2007-07-26 16:06:00,1.73313,1.73331,1.73308,1.73321,10000000.0
2007-07-26 16:07:00,1.73328,1.73337,1.73316,1.73316,10000000.0
2007-07-26 16:08:00,1.73351,1.73373,1.73335,1.7337,8000000.0
2007-07-26 16:09:00,1.73314,1.73314,1.73238,1.73238,7000000.0
2007-07-26 16:10:00,1.73237,1.73241,1.73171,1.73171,7000000.0
2007-07-26 16:11:00,1.73137,1.73137,1.73048,1.73092,10000000.0
2007-07-26 16:12:00,1.73132,1.73138,1.73119,1.73124,9000000.0
2007-07-26 16:13:00,1.73091,1.73091,1.72987,1.72987,7000000.0
2007-07-26 16:14:00,1.72972,1.73059,1.72972,1.73059,11000000.0
2007-07-26 16:15:00,1.73084,1.73084,1.73072,1.73072,7000000.0
2007-07-26 16:16:00,1.73047,1.73053,1.72967,1.72967,7000000.0
2007-07-26 16:17:00,1.72968,1.73016,1.72955,1.73016,11000000.0
2007-07-26 16:18:00,1.73057,1.73058,1.73034,1.73035,11000000.0
2007-07-26 16:19:00,1.73025,1.73031,1.73006,1.73022,11000000.0
2007-07-26 16:20:00,1.7303,1.7303,1.73003,1.73007,9000000.0
2007-07-26 16:21:00,1.73057,1.73057,1.73037,1.73048,9000000.0
2007-07-26 16:22:00,1.73056,1.73064,1.73019,1.7305,8000000.0
2007-07-26 16:23:00,1.73041,1.73088,1.73041,1.73088,8000000.0
2007-07-26 16:24:00,1.73127,1.73127,1.73081,1.73113,10000000.0
2007-07-26 16:25:00,1.73152,1.7316,1.73145,1.73152,7000000.0
2007-07-26 16:26:00,1.73158,1.7319,1.73144,1.7319,7000000.0
2007-07-26 16:27:00,1.73181,1.73181,1.73127,1.73136,11000000.0
2007-07-26 16:28:00,1.73123,1.7316,1.73123,1.7315,11000000.0
2007-07-26 16:29:00,1.73142,1.732,1.73142,1.732,7000000.0
2007-07-26 16:30:00,1.73181,1.73181,1.73131,1.73137,8000000.0
2007-07-26 16:31:00,1.73097,1.73108,1.73094,1.73094,7000000.0
2007-07-26 16:32:00,1.73091,1.73111,1.73086,1.73111,8000000.0
2007-07-26 16:33:00,1.73119,1.73119,1.73097,1.731,11000000.0
2007-07-26 16:34:00,1.73108,1.73122,1.73108,1.73116,8000000.0
2007-07-26 16:35:00,1.73106,1.73124,1.73093,1.73124,7000000.0
2007-07-26 16:36:00,1.73178,1.7319,1.73172,1.73172,8000000.0
2007-07-26 16:37:00,1.73157,1.73182,1.73153,1.73161,8000000.0
2007-07-26 16:38:00,1.73201,1.73231,1.73175,1.73175,7000000.0
2007-07-26 16:39:00,1.73178,1.73192,1.73173,1.73191,8000000.0
2007-07-26 16:40:00,1.73235,1.73258,1.73234,1.73258,11000000.0
2007-07-26 16:41:00,1.73253,1.73276,1.73241,1.73276,10000000.0
2007-07-26 16:42:00,1.73276,1.7329,1.7327,1.73278,7000000.0
2007-07-26 16:43:00,1.73253,1.73326,1.73253,1.73326,7000000.0
2007-07-26 16:44:00,1.73349,1.73382,1.73345,1.73382,7000000.0
2007-07-26 16:45:00,1.73392,1.73424,1.73385,1.73423,11000000.0
2007-07-26 16:46:00,1.7344,1.73482,1.7344,1.73482,11000000.0
2007-07-26 16:47:00,1.73528,1.73534,1.73515,1.73534,7000000.0
2007-07-26 16:48:00,1.73533,1.73533,1.73511,1.73514,10000000.0
2007-07-26 16:49:00,1.73563,1.73581,1.73532,1.73532,8000000.0
2007-07-26 16:50:00,1.73495,1.73502,1.73481,1.73498,8000000.0
2007-07-26 16:51:00,1.73494,1.73494,1.73457,1.73475,9000000.0
2007-07-26 16:52:00,1.73438,1.73439,1.73403,1.73439,7000000.0
2007-07-26 16:53:00,1.73411,1.73411,1.73351,1.73351,8000000.0
2007-07-26 16:54:00,1.73421,1.73435,1.73418,1.73435,7000000.0
2007-07-26 16:55:00,1.73447,1.73471,1.73447,1.73448,11000000.0
2007-07-26 16:56:00,1.73426,1.7344,1.73419,1.7344,11000000.0
2007-07-26 16:57:00,1.7344,1.7344,1.73419,1.73423,7000000.0
2007-07-26 16:58:00,1.73423,1.73469,1.73423,1.73449,8000000.0
2007-07-26 16:59:00,1.73353,1.73509,1.73353,1.7348,7000000.0
2007-07-26 17:00:00,1.73419,1.73419,1.73253,1.73253,11000000.0
2007-07-26 17:01:00,1.73283,1.73311,1.73283,1.73306,7000000.0
2007-07-26 17:02:00,1.73303,1.73343,1.73303,1.7334,8000000.0
2007-07-26 17:03:00,1.73327,1.73363,1.73177,1.73346,7000000.0
2007-07-26 17:04:00,1.73344,1.7336,1.73307,1.73307,7000000.0
2007-07-26 17:05:00,1.733,1.73317,1.73294,1.73309,10000000.0
2007-07-26 17:06:00,1.73301,1.73326,1.73301,1.73326,9000000.0
2007-07-26 17:07:00,1.73382,1.73458,1.73382,1.73449,8000000.0
2007-07-26 17:08:00,1.73466,1.73492,1.73464,1.73491,9000000.0
2007-07-26 17:09:00,1.73529,1.73529,1.73484,1.73496,8000000.0
2007-07-26 17:10:00,1.7352,1.73524,1.73508,1.73508,9000000.0
2007-07-26 17:11:00,1.73478,1.73484,1.73473,1.73481,8000000.0
2007-07-26 17:12:00,1.73454,1.73454,1.73367,1.73374,7000000.0
2007-07-26 17:13:00,1.73385,1.73407,1.73385,1.73397,8000000.0
2007-07-26 17:14:00,1.73393,1.73393,1.73339,1.73339,8000000.0
2007-07-26 17:15:00,1.73268,1.73274,1.7324,1.7324,7000000.0
2007-07-26 17:16:00,1.73239,1.73287,1.73239,1.73287,10000000.0
2007-07-26 17:17:00,1.73308,1.73364,1.73308,1.73364,7000000.0
2007-07-26 17:18:00,1.73371,1.73371,1.73354,1.73356,9000000.0
2007-07-26 17:19:00,1.73385,1.73428,1.73385,1.73428,7000000.0
2007-07-26 17:20:00,1.7344,1.73462,1.73419,1.73462,8000000.0
2007-07-26 17:21:00,1.73521,1.7356,1.73521,1.73537,10000000.0
2007-07-26 17:22:00,1.73491,1.73491,1.73424,1.73424,8000000.0
2007-07-26 17:23:00,1.73398,1.73398,1.73335,1.73335,8000000.0
2007-07-26 17:24:00,1.73313,1.73318,1.73282,1.73317,7000000.0
2007-07-26 17:25:00,1.73346,1.73358,1.73328,1.73355,7000000.0
2007-07-26 17:26:00,1.73376,1.73382,1.73368,1.7337,7000000.0
2007-07-26 17:27:00,1.73414,1.73414,1.73383,1.73395,9000000.0
2007-07-26 17:28:00,1.73403,1.73415,1.73385,1.73412,7000000.0
2007-07-26 17:29:00,1.73403,1.73405,1.73379,1.73379,8000000.0
2007-07-26 17:30:00,1.7339,1.73407,1.73368,1.73407,8000000.0
2007-07-26 17:31:00,1.73425,1.73444,1.73425,1.73432,9000000.0
2007-07-26 17:32:00,1.73448,1.73471,1.73423,1.73471,8000000.0
2007-07-26 17:33:00,1.73491,1.7352,1.73483,1.7352,11000000.0
2007-07-26 17:34:00,1.73541,1.73541,1.73479,1.73498,9000000.0
2007-07-26 17:35:00,1.73526,1.73526,1.73478,1.73478,7000000.0
2007-07-26 17:36:00,1.73445,1.73513,1.73445,1.73509,7000000.0
2007-07-26 17:37:00,1.73496,1.73496,1.73346,1.73346,7000000.0
2007-07-26 17:38:00,1.73334,1.73339,1.7333,1.73336,8000000.0
2007-07-26 17:39:00,1.73284,1.73284,1.7321,1.73237,7000000.0
2007-07-26 17:40:00,1.73232,1.73232,1.73216,1.73217,9000000.0
2007-07-26 17:41:00,1.73168,1.73195,1.73168,1.73189,8000000.0
2007-07-26 17:42:00,1.7322,1.7324,1.73209,1.73238,11000000.0
2007-07-26 17:43:00,1.73217,1.73234,1.73217,1.73232,7000000.0
2007-07-26 17:44:00,1.7324,1.7327,1.73239,1.7327,10000000.0
2007-07-26 17:45:00,1.73287,1.73318,1.73287,1.73318,7000000.0
2007-07-26 17:46:00,1.73314,1.73322,1.73299,1.73299,8000000.0
2007-07-26 17:47:00,1.7328,1.7328,1.73229,1.7324,8000000.0
2007-07-26 17:48:00,1.7326,1.73292,1.7326,1.73273,7000000.0
2007-07-26 17:49:00,1.73273,1.73284,1.73267,1.73268,7000000.0
2007-07-26 17:50:00,1.73269,1.73316,1.73269,1.73316,7000000.0
2007-07-26 17:51:00,1.73399,1.73458,1.73399,1.73458,7000000.0
2007-07-26 17:52:00,1.73474,1.73483,1.73434,1.73451,7000000.0
2007-07-26 17:53:00,1.73467,1.73528,1.73467,1.73528,7000000.0
2007-07-26 17:54:00,1.73594,1.73712,1.73594,1.73712,11000000.0
2007-07-26 17:55:00,1.73785,1.73807,1.73652,1.73652,7000000.0
2007-07-26 17:56:00,1.73676,1.73676,1.73606,1.73606,7000000.0
2007-07-26 17:57:00,1.73563,1.73569,1.73553,1.73555,10000000.0
2007-07-26 17:58:00,1.73541,1.73541,1.73506,1.73506,10000000.0
2007-07-26 17:59:00,1.73499,1.73516,1.73474,1.73507,10000000.0
2007-07-26 18:00:00,1.73466,1.73468,1.73424,1.73428,10000000.0
2007-07-26 18:01:00,1.73428,1.73486,1.73428,1.73486,8000000.0
2007-07-26 18:02:00,1.73456,1.73484,1.73456,1.73456,8000000.0
2007-07-26 18:03:00,1.73419,1.73419,1.73348,1.73348,10000000.0
2007-07-26 18:04:00,1.73378,1.735,1.73378,1.735,8000000.0
2007-07-26 18:05:00,1.73494,1.73512,1.73494,1.73509,10000000.0
2007-07-26 18:06:00,1.73525,1.73525,1.73493,1.73493,10000000.0
2007-07-26 18:07:00,1.73456,1.73456,1.73427,1.73454,8000000.0
2007-07-26 18:08:00,1.73538,1.73574,1.73538,1.7356,8000000.0
2007-07-26 18:09:00,1.73573,1.73607,1.73568,1.73607,8000000.0
2007-07-26 18:10:00,1.73609,1.73617,1.73571,1.73571,11000000.0
2007-07-26 18:11:00,1.73572,1.73572,1.73542,1.73548,7000000.0
2007-07-26 18:12:00,1.73564,1.73577,1.73554,1.73577,9000000.0
2007-07-26 18:13:00,1.73581,1.73581,1.73526,1.73571,11000000.0
2007-07-26 18:14:00,1.73558,1.73558,1.73538,1.73545,7000000.0
2007-07-26 18:15:00,1.7355,1.73561,1.73548,1.73555,8000000.0
2007-07-26 18:16:00,1.73543,1.73543,1.73508,1.73519,11000000.0
2007-07-26 18:17:00,1.73537,1.73555,1.73531,1.73531,10000000.0
2007-07-26 18:18:00,1.73564,1.73592,1.73563,1.73592,8000000.0
2007-07-26 18:19:00,1.73581,1.73585,1.73561,1.73578,9000000.0
2007-07-26 18:20:00,1.73558,1.73574,1.73557,1.73567,7000000.0
2007-07-26 18:21:00,1.73583,1.73583,1.73369,1.73542,11000000.0
2007-07-26 18:22:00,1.7356,1.73574,1.73551,1.73574,11000000.0
2007-07-26 18:23:00,1.73557,1.73561,1.73538,1.73538,8000000.0
2007-07-26 18:24:00,1.73566,1.73566,1.73537,1.73537,10000000.0
2007-07-26 18:25:00,1.73538,1.73542,1.73521,1.73542,7000000.0
2007-07-26 18:26:00,1.73546,1.73566,1.73546,1.73566,8000000.0
2007-07-26 18:27:00,1.73607,1.73716,1.73607,1.73716,7000000.0
2007-07-26 18:28:00,1.73741,1.73756,1.73709,1.73709,7000000.0
2007-07-26 18:29:00,1.7369,1.73704,1.73676,1.73704,7000000.0
2007-07-26 18:30:00,1.73696,1.73753,1.7369,1.73753,8000000.0
2007-07-26 18:31:00,1.73773,1.73773,1.73623,1.73623,9000000.0
2007-07-26 18:32:00,1.73609,1.73609,1.73567,1.73583,11000000.0
2007-07-26 18:33:00,1.73569,1.73598,1.73569,1.73596,11000000.0
2007-07-26 18:34:00,1.73569,1.73585,1.73538,1.73585,7000000.0
2007-07-26 18:35:00,1.73641,1.73711,1.73632,1.73711,8000000.0
2007-07-26 18:36:00,1.73732,1.73738,1.73693,1.73738,7000000.0
2007-07-26 18:37:00,1.7371,1.7371,1.73686,1.73694,8000000.0
2007-07-26 18:38:00,1.73699,1.73702,1.73643,1.73643,8000000.0
2007-07-26 18:39:00,1.7363,1.7368,1.7363,1.7368,7000000.0
2007-07-26 18:40:00,1.73695,1.73726,1.73693,1.73726,7000000.0
2007-07-26 18:41:00,1.73731,1.73747,1.73726,1.73745,8000000.0
2007-07-26 18:42:00,1.73777,1.73783,1.73754,1.73782,11000000.0
2007-07-26 18:43:00,1.73788,1.73801,1.73773,1.73801,8000000.0
2007-07-26 18:44:00,1.73771,1.73866,1.73771,1.73866,7000000.0
2007-07-26 18:45:00,1.73856,1.73856,1.73828,1.73833,11000000.0
2007-07-26 18:46:00,1.7388,1.73927,1.7388,1.73925,9000000.0
2007-07-26 18:47:00,1.73903,1.73905,1.73868,1.73868,8000000.0
2007-07-26 18:48:00,1.73927,1.73937,1.73899,1.73937,9000000.0
2007-07-26 18:49:00,1.73942,1.73943,1.73922,1.73922,7000000.0
2007-07-26 18:50:00,1.73952,1.73957,1.73933,1.73957,11000000.0
2007-07-26 18:51:00,1.74005,1.74009,1.73974,1.73997,7000000.0
2007-07-26 18:52:00,1.73991,1.7402,1.73991,1.74018,8000000.0
2007-07-26 18:53:00,1.73938,1.73992,1.73938,1.73969,11000000.0
2007-07-26 18:54:00,1.73961,1.73975,1.73949,1.73972,7000000.0
2007-07-26 18:55:00,1.73983,1.74006,1.73983,1.74006,7000000.0
2007-07-26 18:56:00,1.73981,1.73995,1.73927,1.73927,7000000.0
2007-07-26 18:57:00,1.73897,1.73897,1.73867,1.73876,10000000.0
2007-07-26 18:58:00,1.73881,1.73901,1.73881,1.73896,9000000.0
2007-07-26 18:59:00,1.73908,1.73926,1.739,1.73926,8000000.0
2007-07-26 19:00:00,1.73932,1.73935,1.73917,1.73917,7000000.0
2007-07-26 19:01:00,1.73915,1.73915,1.73869,1.73869,7000000.0
2007-07-26 19:02:00,1.73865,1.73898,1.73865,1.73898,8000000.0
2007-07-26 19:03:00,1.73916,1.73922,1.73907,1.73907,7000000.0
2007-07-26 19:04:00,1.73915,1.73919,1.73905,1.73919,8000000.0
2007-07-26 19:05:00,1.73929,1.73948,1.73925,1.73925,8000000.0
2007-07-26 19:06:00,1.73937,1.73937,1.73868,1.73888,8000000.0
2007-07-26 19:07:00,1.73893,1.73901,1.7388,1.73892,9000000.0
2007-07-26 19:08:00,1.73875,1.73886,1.73874,1.73881,8000000.0
2007-07-26 19:09:00,1.73864,1.73864,1.73849,1.73858,7000000.0
2007-07-26 19:10:00,1.73835,1.73853,1.73819,1.73853,11000000.0
2007-07-26 19:11:00,1.7387,1.73874,1.73858,1.73864,10000000.0
2007-07-26 19:12:00,1.73864,1.7389,1.73864,1.7389,7000000.0
2007-07-26 19:13:00,1.73888,1.73888,1.7372,1.7384,8000000.0
2007-07-26 19:14:00,1.73829,1.73838,1.73801,1.73801,8000000.0
2007-07-26 19:15:00,1.73781,1.73781,1.73605,1.73605,10000000.0
2007-07-26 19:16:00,1.73611,1.73661,1.73611,1.73653,8000000.0
2007-07-26 19:17:00,1.7368,1.73846,1.7368,1.73846,10000000.0
2007-07-26 19:18:00,1.73862,1.73862,1.73765,1.73765,11000000.0
2007-07-26 19:19:00,1.73788,1.73796,1.73783,1.73796,8000000.0
2007-07-26 19:20:00,1.73814,1.73814,1.73759,1.73765,11000000.0
2007-07-26 19:21:00,1.73755,1.73769,1.73751,1.73765,10000000.0
2007-07-26 19:22:00,1.73781,1.73823,1.73781,1.73823,9000000.0
2007-07-26 19:23:00,1.73828,1.73828,1.73805,1.73825,8000000.0
2007-07-26 19:24:00,1.73829,1.73835,1.73819,1.73819,9000000.0
2007-07-26 19:25:00,1.73827,1.73852,1.73827,1.73833,9000000.0
2007-07-26 19:26:00,1.7385,1.73916,1.7385,1.73916,7000000.0
2007-07-26 19:27:00,1.73929,1.74003,1.73929,1.74003,8000000.0
2007-07-26 19:28:00,1.74058,1.74058,1.74038,1.74052,10000000.0
2007-07-26 19:29:00,1.74077,1.74087,1.7407,1.74072,7000000.0
2007-07-26 19:30:00,1.74064,1.74077,1.74045,1.74059,10000000.0
2007-07-26 19:31:00,1.74055,1.74055,1.7401,1.7401,7000000.0
2007-07-26 19:32:00,1.74044,1.74056,1.74033,1.74053,10000000.0
2007-07-26 19:33:00,1.74016,1.74066,1.74016,1.74066,7000000.0
2007-07-26 19:34:00,1.74074,1.74074,1.74035,1.74042,8000000.0
2007-07-26 19:35:00,1.7408,1.74088,1.74047,1.74047,7000000.0
2007-07-26 19:36:00,1.7404,1.7405,1.74008,1.74036,7000000.0
2007-07-26 19:37:00,1.74055,1.74084,1.74042,1.74084,8000000.0
2007-07-26 19:38:00,1.74099,1.74104,1.74093,1.74093,8000000.0
2007-07-26 19:39:00,1.74102,1.74102,1.74055,1.74064,8000000.0
2007-07-26 19:40:00,1.74037,1.74037,1.73981,1.73981,7000000.0
2007-07-26 19:41:00,1.74035,1.74071,1.74031,1.74044,9000000.0
2007-07-26 19:42:00,1.74076,1.74143,1.74076,1.74143,7000000.0
2007-07-26 19:43:00,1.7415,1.7415,1.74093,1.74102,11000000.0
2007-07-26 19:44:00,1.7411,1.74119,1.74109,1.74119,8000000.0
2007-07-26 19:45:00,1.74112,1.74119,1.74095,1.74095,9000000.0
2007-07-26 19:46:00,1.74117,1.74117,1.74074,1.74074,7000000.0
2007-07-26 19:47:00,1.74106,1.74106,1.74081,1.74092,9000000.0
2007-07-26 19:48:00,1.74063,1.74101,1.74063,1.74101,8000000.0
2007-07-26 19:49:00,1.74081,1.74119,1.74077,1.74119,7000000.0
2007-07-26 19:50:00,1.74115,1.74115,1.74049,1.74049,7000000.0
2007-07-26 19:51:00,1.74037,1.74037,1.74016,1.74023,7000000.0
2007-07-26 19:52:00,1.74016,1.74028,1.7401,1.74028,7000000.0
2007-07-26 19:53:00,1.73989,1.74002,1.73974,1.73997,7000000.0
2007-07-26 19:54:00,1.74012,1.74012,1.73954,1.7397,8000000.0
2007-07-26 19:55:00,1.73984,1.74021,1.73984,1.74015,8000000.0
2007-07-26 19:56:00,1.7406,1.74118,1.74054,1.74107,8000000.0
2007-07-26 19:57:00,1.74143,1.74143,1.7408,1.74081,7000000.0
2007-07-26 19:58:00,1.74167,1.74203,1.74153,1.74203,10000000.0
2007-07-26 19:59:00,1.74245,1.74309,1.74245,1.74308,8000000.0
2007-07-26 20:00:00,1.74426,1.74544,1.74426,1.74534,7000000.0
2007-07-26 20:01:00,1.74584,1.74602,1.74555,1.74568,7000000.0
2007-07-26 20:02:00,1.74515,1.74519,1.74501,1.74513,7000000.0
2007-07-26 20:03:00,1.74515,1.74546,1.74515,1.74546,9000000.0
2007-07-26 20:04:00,1.74574,1.74599,1.74574,1.74591,9000000.0
2007-07-26 20:05:00,1.74589,1.74589,1.74512,1.74518,9000000.0
2007-07-26 20:06:00,1.74454,1.74454,1.74402,1.74429,11000000.0
2007-07-26 20:07:00,1.74479,1.74513,1.74479,1.74489,10000000.0
2007-07-26 20:08:00,1.74466,1.74466,1.74432,1.7445,8000000.0
2007-07-26 20:09:00,1.7447,1.74531,1.7447,1.74529,7000000.0
2007-07-26 20:10:00,1.74527,1.7457,1.74527,1.7454,8000000.0
2007-07-26 20:11:00,1.74549,1.74572,1.74511,1.74511,8000000.0
2007-07-26 20:12:00,1.74508,1.74508,1.74483,1.74483,7000000.0
2007-07-26 20:13:00,1.74501,1.74525,1.74492,1.74523,10000000.0
2007-07-26 20:14:00,1.746,1.74617,1.74597,1.74617,7000000.0
2007-07-26 20:15:00,1.74699,1.74773,1.74699,1.74773,7000000.0
2007-07-26 20:16:00,1.7477,1.74898,1.7477,1.74898,7000000.0
2007-07-26 20:17:00,1.74936,1.74988,1.74935,1.74935,11000000.0
2007-07-26 20:18:00,1.74885,1.74904,1.74875,1.749,9000000.0
2007-07-26 20:19:00,1.74926,1.74955,1.74926,1.74955,8000000.0
2007-07-26 20:20:00,1.7496,1.7496,1.74948,1.74953,7000000.0
2007-07-26 20:21:00,1.74949,1.74955,1.74905,1.74911,11000000.0
2007-07-26 20:22:00,1.7488,1.74928,1.7488,1.74909,7000000.0
2007-07-26 20:23:00,1.74918,1.74946,1.7487,1.74946,7000000.0
2007-07-26 20:24:00,1.7495,1.7495,1.74893,1.74904,8000000.0
2007-07-26 20:25:00,1.74893,1.74943,1.74893,1.74943,11000000.0
2007-07-26 20:26:00,1.74951,1.74951,1.74925,1.74925,8000000.0
2007-07-26 20:27:00,1.74929,1.75043,1.74929,1.75043,9000000.0
2007-07-26 20:28:00,1.75099,1.75099,1.75023,1.75023,7000000.0
2007-07-26 20:29:00,1.74945,1.74966,1.74935,1.74935,8000000.0
2007-07-26 20:30:00,1.74953,1.74953,1.74913,1.74913,8000000.0
2007-07-26 20:31:00,1.74899,1.74899,1.74881,1.74881,7000000.0
2007-07-26 20:32:00,1.74874,1.74927,1.74871,1.74927,7000000.0
2007-07-26 20:33:00,1.74939,1.74961,1.74937,1.74942,7000000.0
2007-07-26 20:34:00,1.74921,1.74921,1.74854,1.74882,8000000.0
2007-07-26 20:35:00,1.74886,1.74957,1.74886,1.74957,9000000.0
2007-07-26 20:36:00,1.74968,1.74994,1.74966,1.74966,7000000.0
2007-07-26 20:37:00,1.74967,1.74973,1.74942,1.74973,11000000.0
2007-07-26 20:38:00,1.74974,1.74997,1.74974,1.74997,10000000.0
2007-07-26 20:39:00,1.75044,1.75044,1.74993,1.75015,9000000.0
2007-07-26 20:40:00,1.75011,1.75022,1.75,1.75016,8000000.0
2007-07-26 20:41:00,1.75031,1.75031,1.75007,1.75028,8000000.0
2007-07-26 20:42:00,1.75042,1.75094,1.75025,1.75091,11000000.0
2007-07-26 20:43:00,1.75102,1.75105,1.75091,1.75097,8000000.0
2007-07-26 20:44:00,1.7511,1.75127,1.75067,1.75127,10000000.0
2007-07-26 20:45:00,1.75131,1.75131,1.75101,1.75103,7000000.0
2007-07-26 20:46:00,1.75142,1.75158,1.75113,1.75153,8000000.0
2007-07-26 20:47:00,1.75175,1.75255,1.75175,1.75255,7000000.0
2007-07-26 20:48:00,1.75318,1.75375,1.75318,1.75336,10000000.0
2007-07-26 20:49:00,1.75346,1.75398,1.75346,1.75389,7000000.0
2007-07-26 20:50:00,1.75469,1.75569,1.75469,1.75569,8000000.0
2007-07-26 20:51:00,1.75616,1.75632,1.75613,1.75632,9000000.0
2007-07-26 20:52:00,1.7567,1.7567,1.7558,1.7558,11000000.0
2007-07-26 20:53:00,1.75616,1.7565,1.75604,1.75615,11000000.0
2007-07-26 20:54:00,1.75701,1.7572,1.75666,1.75717,11000000.0
2007-07-26 20:55:00,1.75646,1.75651,1.7561,1.7561,8000000.0
2007-07-26 20:56:00,1.75559,1.75559,1.75506,1.75529,7000000.0
2007-07-26 20:57:00,1.7551,1.75531,1.7551,1.75531,7000000.0
2007-07-26 20:58:00,1.75548,1.75549,1.75527,1.75549,7000000.0
2007-07-26 20:59:00,1.75523,1.75523,1.75482,1.75485,7000000.0
2007-07-26 21:00:00,1.75511,1.75511,1.755,1.75501,7000000.0
2007-07-26 21:01:00,1.75483,1.75483,1.75443,1.75453,7000000.0
2007-07-26 21:02:00,1.75438,1.75467,1.75428,1.75467,7000000.0
2007-07-26 21:03:00,1.75416,1.75424,1.75363,1.75365,8000000.0
2007-07-26 21:04:00,1.75346,1.75355,1.75296,1.75324,7000000.0
2007-07-26 21:05:00,1.75305,1.75327,1.75302,1.75327,7000000.0
2007-07-26 21:06:00,1.75271,1.75296,1.75242,1.75264,8000000.0
2007-07-26 21:07:00,1.75239,1.75239,1.75166,1.75169,8000000.0
2007-07-26 21:08:00,1.75152,1.75152,1.75045,1.75045,10000000.0
2007-07-26 21:09:00,1.7503,1.75054,1.7503,1.75044,10000000.0
2007-07-26 21:10:00,1.75033,1.75045,1.75023,1.75045,8000000.0
2007-07-26 21:11:00,1.75034,1.75054,1.75022,1.75044,7000000.0
2007-07-26 21:12:00,1.75037,1.75048,1.75026,1.75032,8000000.0
2007-07-26 21:13:00,1.75053,1.75081,1.75053,1.75057,10000000.0
2007-07-26 21:14:00,1.75043,1.75085,1.75043,1.75069,8000000.0
2007-07-26 21:15:00,1.75035,1.75043,1.75028,1.75038,8000000.0
2007-07-26 21:16:00,1.75035,1.75042,1.75029,1.75029,7000000.0
2007-07-26 21:17:00,1.75086,1.75092,1.75065,1.75071,11000000.0
2007-07-26 21:18:00,1.75028,1.75044,1.75028,1.75044,7000000.0
2007-07-26 21:19:00,1.75025,1.7504,1.75017,1.7504,6000000.0
2007-07-26 21:20:00,1.7503,1.75032,1.75007,1.75019,11000000.0
2007-07-26 21:21:00,1.75042,1.75042,1.75004,1.75004,10000000.0
2007-07-26 21:22:00,1.75013,1.75015,1.75001,1.75008,10000000.0
2007-07-26 21:23:00,1.75006,1.75006,1.74973,1.74979,7000000.0
2007-07-26 21:24:00,1.74956,1.74956,1.74839,1.74839,11000000.0
2007-07-26 21:25:00,1.74822,1.74838,1.74799,1.74838,7000000.0
2007-07-26 21:26:00,1.74845,1.74864,1.74845,1.74863,7000000.0
2007-07-26 21:27:00,1.74863,1.74882,1.74863,1.74867,6000000.0
2007-07-26 21:28:00,1.74911,1.75004,1.74911,1.75004,7000000.0
2007-07-26 21:29:00,1.75048,1.75131,1.75048,1.75131,8000000.0
2007-07-26 21:30:00,1.75186,1.75186,1.75162,1.75168,8000000.0
2007-07-26 21:31:00,1.75206,1.75254,1.75206,1.75235,8000000.0
2007-07-26 21:32:00,1.7529,1.7535,1.7529,1.75345,7000000.0
2007-07-26 21:33:00,1.75363,1.75419,1.75363,1.75401,11000000.0
2007-07-26 21:34:00,1.75396,1.75465,1.75396,1.75465,11000000.0
2007-07-26 21:35:00,1.75464,1.75515,1.75454,1.75514,11000000.0
2007-07-26 21:36:00,1.7556,1.75628,1.7556,1.75597,8000000.0
2007-07-26 21:37:00,1.75607,1.75607,1.75574,1.75574,8000000.0
2007-07-26 21:38:00,1.75562,1.75571,1.7555,1.75566,8000000.0
2007-07-26 21:39:00,1.75566,1.75585,1.75566,1.75571,9000000.0
2007-07-26 21:40:00,1.75536,1.75545,1.75512,1.75512,7000000.0
2007-07-26 21:41:00,1.75505,1.75505,1.7545,1.75458,9000000.0
2007-07-26 21:42:00,1.7549,1.7553,1.7549,1.7553,8000000.0
2007-07-26 21:43:00,1.75539,1.75546,1.75524,1.75546,8000000.0
2007-07-26 21:44:00,1.75489,1.75492,1.75426,1.75492,8000000.0
2007-07-26 21:45:00,1.75521,1.75522,1.75427,1.75427,6000000.0
2007-07-26 21:46:00,1.75337,1.75348,1.75329,1.75348,8000000.0
2007-07-26 21:47:00,1.75353,1.75353,1.75339,1.75353,8000000.0
2007-07-26 21:48:00,1.75365,1.75373,1.75363,1.75372,8000000.0
2007-07-26 21:49:00,1.7536,1.75362,1.7529,1.7529,8000000.0
2007-07-26 21:50:00,1.75258,1.75258,1.75179,1.75179,8000000.0
2007-07-26 21:51:00,1.75101,1.75114,1.75063,1.75104,7000000.0
2007-07-26 21:52:00,1.75121,1.75165,1.75116,1.75165,7000000.0
2007-07-26 21:53:00,1.75162,1.75166,1.75153,1.75166,7000000.0
2007-07-26 21:54:00,1.75145,1.7518,1.75138,1.7518,7000000.0
2007-07-26 21:55:00,1.75176,1.75176,1.75157,1.75169,7000000.0
2007-07-26 21:56:00,1.75163,1.7518,1.75158,1.75168,8000000.0
2007-07-26 21:57:00,1.7518,1.75181,1.7517,1.75175,7000000.0
2007-07-26 21:58:00,1.75154,1.75165,1.75145,1.75145,7000000.0
2007-07-26 21:59:00,1.75176,1.75252,1.75176,1.75239,8000000.0
2007-07-26 22:00:00,1.75286,1.75369,1.75251,1.75369,10000000.0
2007-07-26 22:01:00,1.7538,1.75387,1.75366,1.75373,9000000.0
2007-07-26 22:02:00,1.75396,1.75424,1.75396,1.75403,8000000.0
2007-07-26 22:03:00,1.75391,1.75402,1.75385,1.75387,7000000.0
2007-07-26 22:04:00,1.75431,1.75491,1.75431,1.75475,8000000.0
2007-07-26 22:05:00,1.75472,1.755,1.75472,1.75495,10000000.0
2007-07-26 22:06:00,1.75485,1.75485,1.75466,1.75466,7000000.0
2007-07-26 22:07:00,1.75466,1.75486,1.75466,1.75479,8000000.0
2007-07-26 22:08:00,1.75496,1.75496,1.7548,1.7548,8000000.0
2007-07-26 22:09:00,1.75502,1.75549,1.75502,1.75549,9000000.0
2007-07-26 22:10:00,1.75554,1.75572,1.75551,1.75551,8000000.0
2007-07-26 22:11:00,1.75553,1.75553,1.75488,1.75488,7000000.0
2007-07-26 22:12:00,1.75532,1.75552,1.75531,1.75552,8000000.0
2007-07-26 22:13:00,1.75537,1.75537,1.75505,1.75505,8000000.0
2007-07-26 22:14:00,1.75436,1.75454,1.75412,1.75436,11000000.0
2007-07-26 22:15:00,1.75445,1.75485,1.75434,1.75485,8000000.0
2007-07-26 22:16:00,1.75426,1.75426,1.75343,1.75372,9000000.0
2007-07-26 22:17:00,1.75341,1.75364,1.75341,1.75364,7000000.0
2007-07-26 22:18:00,1.75356,1.75356,1.75346,1.75353,8000000.0
2007-07-26 22:19:00,1.75359,1.75359,1.7531,1.7531,5000000.0
2007-07-26 22:20:00,1.75294,1.75301,1.75291,1.75301,7000000.0
2007-07-26 22:21:00,1.75289,1.75311,1.75272,1.75272,9000000.0
2007-07-26 22:22:00,1.75193,1.75193,1.75163,1.75167,7000000.0
2007-07-26 22:23:00,1.75158,1.75168,1.75147,1.75168,9000000.0
2007-07-26 22:24:00,1.7517,1.75222,1.7517,1.75218,7000000.0
2007-07-26 22:25:00,1.75189,1.75189,1.75145,1.75172,8000000.0
2007-07-26 22:26:00,1.75134,1.75149,1.75103,1.75112,9000000.0
2007-07-26 22:27:00,1.75093,1.75127,1.75093,1.75127,6000000.0
2007-07-26 22:28:00,1.75119,1.75119,1.75068,1.75078,8000000.0
2007-07-26 22:29:00,1.75092,1.75099,1.75088,1.75099,8000000.0
2007-07-26 22:30:00,1.751,1.751,1.75084,1.75093,7000000.0
2007-07-26 22:31:00,1.75078,1.75091,1.75074,1.7509,9000000.0
2007-07-26 22:32:00,1.7514,1.75234,1.7514,1.75228,8000000.0
2007-07-26 22:33:00,1.75234,1.75303,1.752,1.75303,7000000.0
2007-07-26 22:34:00,1.75284,1.75287,1.75281,1.75287,7000000.0
2007-07-26 22:35:00,1.75264,1.75288,1.75264,1.75288,8000000.0
2007-07-26 22:36:00,1.75259,1.75259,1.75218,1.75218,10000000.0
2007-07-26 22:37:00,1.75192,1.75268,1.75192,1.75268,7000000.0
2007-07-26 22:38:00,1.75282,1.75296,1.75282,1.7529,8000000.0
2007-07-26 22:39:00,1.75298,1.75315,1.75297,1.75302,10000000.0
2007-07-26 22:40:00,1.75262,1.75262,1.75225,1.7525,7000000.0
2007-07-26 22:41:00,1.75258,1.75268,1.75251,1.75267,8000000.0
2007-07-26 22:42:00,1.75309,1.7533,1.75309,1.75311,8000000.0
2007-07-26 22:43:00,1.75282,1.75333,1.75282,1.75333,9000000.0
2007-07-26 22:44:00,1.75344,1.75419,1.75344,1.75346,11000000.0
2007-07-26 22:45:00,1.75347,1.75386,1.75347,1.75386,11000000.0
2007-07-26 22:46:00,1.7535,1.75409,1.7535,1.75409,8000000.0
2007-07-26 22:47:00,1.75418,1.75423,1.7541,1.75414,11000000.0
2007-07-26 22:48:00,1.75429,1.75467,1.75429,1.75467,8000000.0
2007-07-26 22:49:00,1.75457,1.75529,1.75457,1.75529,7000000.0
2007-07-26 22:50:00,1.7561,1.75611,1.75593,1.75606,7000000.0
2007-07-26 22:51:00,1.75585,1.75622,1.75585,1.75622,10000000.0
2007-07-26 22:52:00,1.75601,1.75609,1.75577,1.75577,8000000.0
2007-07-26 22:53:00,1.7564,1.75661,1.75615,1.75615,7000000.0
2007-07-26 22:54:00,1.75652,1.75652,1.75555,1.75555,8000000.0
2007-07-26 22:55:00,1.75603,1.75635,1.75598,1.75616,7000000.0
2007-07-26 22:56:00,1.7556,1.7559,1.7556,1.7559,7000000.0
2007-07-26 22:57:00,1.75601,1.75601,1.75579,1.75591,7000000.0
2007-07-26 22:58:00,1.75584,1.75618,1.75584,1.75618,7000000.0
2007-07-26 22:59:00,1.75614,1.75628,1.75597,1.75597,7000000.0
2007-07-26 23:00:00,1.75443,1.7554,1.75443,1.75529,8000000.0
2007-07-26 23:01:00,1.75534,1.75546,1.75532,1.75544,8000000.0
2007-07-26 23:02:00,1.75568,1.75595,1.75568,1.7558,8000000.0
2007-07-26 23:03:00,1.75604,1.75607,1.75599,1.75607,7000000.0
2007-07-26 23:04:00,1.75615,1.75626,1.75613,1.75617,8000000.0
2007-07-26 23:05:00,1.75613,1.75651,1.75601,1.75651,7000000.0
2007-07-26 23:06:00,1.75648,1.75703,1.75648,1.75697,9000000.0
2007-07-26 23:07:00,1.75718,1.7574,1.75671,1.75671,10000000.0
2007-07-26 23:08:00,1.75659,1.75668,1.75646,1.75646,7000000.0
2007-07-26 23:09:00,1.75646,1.75655,1.75636,1.75636,9000000.0
2007-07-26 23:10:00,1.75671,1.75787,1.75643,1.75787,11000000.0
2007-07-26 23:11:00,1.75698,1.75795,1.75698,1.75795,7000000.0
2007-07-26 23:12:00,1.75843,1.75892,1.75824,1.75824,7000000.0
2007-07-26 23:13:00,1.75775,1.75775,1.75741,1.75747,7000000.0
2007-07-26 23:14:00,1.75719,1.75719,1.7565,1.7565,8000000.0
2007-07-26 23:15:00,1.75653,1.75653,1.75616,1.75631,9000000.0
2007-07-26 23:16:00,1.75556,1.75581,1.7553,1.75552,11000000.0
2007-07-26 23:17:00,1.75548,1.7557,1.7552,1.7552,7000000.0
2007-07-26 23:18:00,1.75527,1.75579,1.75526,1.75579,8000000.0
2007-07-26 23:19:00,1.7558,1.7558,1.75548,1.75552,6000000.0
2007-07-26 23:20:00,1.75542,1.75558,1.75539,1.75558,9000000.0
2007-07-26 23:21:00,1.75558,1.75563,1.75533,1.75536,9000000.0
2007-07-26 23:22:00,1.75564,1.75732,1.75564,1.75718,11000000.0
2007-07-26 23:23:00,1.75788,1.75807,1.75784,1.75807,8000000.0
2007-07-26 23:24:00,1.7583,1.75837,1.75807,1.75807,7000000.0
2007-07-26 23:25:00,1.758,1.75905,1.758,1.75905,7000000.0
2007-07-26 23:26:00,1.75881,1.75896,1.75846,1.75896,8000000.0
2007-07-26 23:27:00,1.75963,1.76191,1.75963,1.76191,9000000.0
2007-07-26 23:28:00,1.76058,1.7614,1.76042,1.7614,10000000.0
2007-07-26 23:29:00,1.76136,1.76169,1.76133,1.76169,9000000.0
2007-07-26 23:30:00,1.76177,1.7622,1.76177,1.76216,8000000.0
2007-07-26 23:31:00,1.76273,1.76384,1.76273,1.76284,7000000.0
2007-07-26 23:32:00,1.76209,1.7627,1.76209,1.76216,8000000.0
2007-07-26 23:33:00,1.76227,1.76409,1.76227,1.76409,7000000.0
2007-07-26 23:34:00,1.76423,1.76461,1.76423,1.76449,7000000.0
2007-07-26 23:35:00,1.76468,1.76468,1.76363,1.76363,9000000.0
2007-07-26 23:36:00,1.76293,1.76293,1.76206,1.76206,7000000.0
2007-07-26 23:37:00,1.76158,1.76179,1.76151,1.76179,9000000.0
2007-07-26 23:38:00,1.76171,1.76188,1.76168,1.76181,8000000.0
2007-07-26 23:39:00,1.76216,1.76231,1.76187,1.76208,10000000.0
2007-07-26 23:40:00,1.76202,1.76217,1.76197,1.76214,9000000.0
2007-07-26 23:41:00,1.76207,1.76207,1.76191,1.76191,8000000.0
2007-07-26 23:42:00,1.76187,1.76197,1.76184,1.76184,7000000.0
2007-07-26 23:43:00,1.76173,1.76197,1.76173,1.76197,7000000.0
2007-07-26 23:44:00,1.76198,1.76199,1.76149,1.76149,7000000.0
2007-07-26 23:45:00,1.76161,1.76161,1.76149,1.76157,7000000.0
2007-07-26 23:46:00,1.7615,1.76159,1.76113,1.76113,8000000.0
2007-07-26 23:47:00,1.7609,1.7609,1.75975,1.75977,8000000.0
2007-07-26 23:48:00,1.75919,1.75919,1.75883,1.75889,7000000.0
2007-07-26 23:49:00,1.75905,1.75941,1.75895,1.7592,10000000.0
2007-07-26 23:50:00,1.75915,1.75915,1.75903,1.7591,3000000.0
2007-07-26 23:51:00,1.75885,1.75885,1.75818,1.75818,7000000.0
2007-07-26 23:52:00,1.75804,1.75804,1.75762,1.75762,11000000.0
2007-07-26 23:53:00,1.75754,1.75776,1.75742,1.75742,9000000.0
2007-07-26 23:54:00,1.75757,1.75785,1.75757,1.75784,6000000.0
2007-07-26 23:55:00,1.75725,1.75743,1.75725,1.75735,8000000.0
2007-07-26 23:56:00,1.75786,1.76027,1.75786,1.76027,8000000.0
2007-07-26 23:57:00,1.76096,1.76096,1.7601,1.76048,8000000.0
2007-07-26 23:58:00,1.76078,1.76138,1.76078,1.76138,7000000.0
2007-07-26 23:59:00,1.76238,1.76351,1.76238,1.76347,6000000.0
2007-07-27 00:00:00,1.76336,1.76356,1.76273,1.76273,7000000.0
2007-07-27 00:01:00,1.76248,1.76264,1.76248,1.76258,8000000.0
2007-07-27 00:02:00,1.76241,1.76241,1.76217,1.7622,8000000.0
2007-07-27 00:03:00,1.76217,1.76217,1.76176,1.76185,7000000.0
2007-07-27 00:04:00,1.76204,1.76214,1.76183,1.76214,7000000.0
2007-07-27 00:05:00,1.76184,1.7619,1.76158,1.7619,8000000.0
2007-07-27 00:06:00,1.76187,1.76216,1.76187,1.76199,10000000.0
2007-07-27 00:07:00,1.76184,1.76199,1.76179,1.76184,8000000.0
2007-07-27 00:08:00,1.76154,1.76154,1.76126,1.76138,9000000.0
2007-07-27 00:09:00,1.76131,1.7614,1.76123,1.76127,8000000.0
2007-07-27 00:10:00,1.76132,1.76151,1.76119,1.76119,8000000.0
2007-07-27 00:11:00,1.76137,1.76145,1.76127,1.76127,9000000.0
2007-07-27 00:12:00,1.7596,1.7596,1.75924,1.75944,7000000.0
2007-07-27 00:13:00,1.75852,1.75852,1.75795,1.75824,7000000.0
2007-07-27 00:14:00,1.75837,1.75857,1.75808,1.75857,8000000.0
2007-07-27 00:15:00,1.75887,1.75956,1.75887,1.75956,8000000.0
2007-07-27 00:16:00,1.75964,1.76074,1.75964,1.76074,7000000.0
2007-07-27 00:17:00,1.76055,1.76055,1.76026,1.76026,10000000.0
2007-07-27 00:18:00,1.75998,1.76002,1.75983,1.75983,10000000.0
2007-07-27 00:19:00,1.75959,1.75975,1.75952,1.75975,7000000.0
2007-07-27 00:20:00,1.75949,1.75956,1.75947,1.75947,8000000.0
2007-07-27 00:21:00,1.75949,1.75959,1.75937,1.75959,7000000.0
2007-07-27 00:22:00,1.75995,1.75995,1.75947,1.75951,9000000.0
2007-07-27 00:23:00,1.75938,1.75938,1.75894,1.75932,11000000.0
2007-07-27 00:24:00,1.7593,1.7593,1.75881,1.75881,10000000.0
2007-07-27 00:25:00,1.75833,1.75842,1.75821,1.75842,8000000.0
2007-07-27 00:26:00,1.75897,1.75899,1.75862,1.75862,7000000.0
2007-07-27 00:27:00,1.7586,1.75865,1.75801,1.75801,10000000.0
2007-07-27 00:28:00,1.75815,1.75864,1.75815,1.75864,9000000.0
2007-07-27 00:29:00,1.75839,1.75853,1.75821,1.75834,7000000.0
2007-07-27 00:30:00,1.75827,1.759,1.75827,1.75899,11000000.0
2007-07-27 00:31:00,1.75868,1.75874,1.75838,1.75874,10000000.0
2007-07-27 00:32:00,1.75904,1.75904,1.75865,1.75865,8000000.0
2007-07-27 00:33:00,1.75828,1.75831,1.75791,1.75831,10000000.0
2007-07-27 00:34:00,1.75829,1.75829,1.75804,1.75804,8000000.0
2007-07-27 00:35:00,1.75762,1.75762,1.75435,1.75608,8000000.0
2007-07-27 00:36:00,1.75589,1.757,1.75575,1.757,7000000.0
2007-07-27 00:37:00,1.75741,1.75741,1.75672,1.75673,7000000.0
2007-07-27 00:38:00,1.75629,1.75629,1.75585,1.75609,7000000.0
2007-07-27 00:39:00,1.75572,1.75592,1.75571,1.75592,7000000.0
2007-07-27 00:40:00,1.75561,1.75577,1.75561,1.75561,7000000.0
2007-07-27 00:41:00,1.75571,1.75606,1.75571,1.75594,10000000.0
2007-07-27 00:42:00,1.75614,1.75614,1.75557,1.75575,11000000.0
2007-07-27 00:43:00,1.75552,1.75571,1.75528,1.75571,7000000.0
2007-07-27 00:44:00,1.75583,1.75583,1.75556,1.75556,7000000.0
2007-07-27 00:45:00,1.75704,1.75994,1.75704,1.75787,11000000.0
2007-07-27 00:46:00,1.75648,1.75651,1.7556,1.7556,11000000.0
2007-07-27 00:47:00,1.75504,1.75621,1.75504,1.75621,7000000.0
2007-07-27 00:48:00,1.75597,1.7561,1.75583,1.7561,10000000.0
2007-07-27 00:49:00,1.75672,1.75735,1.75655,1.75655,7000000.0
2007-07-27 00:50:00,1.75692,1.75727,1.7569,1.7569,8000000.0
2007-07-27 00:51:00,1.7563,1.7563,1.75605,1.75605,6000000.0
2007-07-27 00:52:00,1.7566,1.75665,1.75656,1.7566,8000000.0
2007-07-27 00:53:00,1.75639,1.75639,1.75619,1.75624,8000000.0
2007-07-27 00:54:00,1.75638,1.75694,1.75638,1.75694,8000000.0
2007-07-27 00:55:00,1.75693,1.75693,1.75644,1.75663,7000000.0
2007-07-27 00:56:00,1.75665,1.75669,1.75663,1.75663,7000000.0
2007-07-27 00:57:00,1.75655,1.75655,1.75638,1.75639,6000000.0
2007-07-27 00:58:00,1.75651,1.75778,1.75651,1.75778,8000000.0
2007-07-27 00:59:00,1.7585,1.7585,1.75777,1.75777,8000000.0
2007-07-27 01:00:00,1.75804,1.75805,1.75789,1.75805,9000000.0
2007-07-27 01:01:00,1.75805,1.75813,1.75803,1.7581,9000000.0
2007-07-27 01:02:00,1.75811,1.75811,1.75772,1.75799,8000000.0
2007-07-27 01:03:00,1.75791,1.75791,1.75765,1.75765,7000000.0
2007-07-27 01:04:00,1.75754,1.75785,1.75751,1.75785,8000000.0
2007-07-27 01:05:00,1.75797,1.75806,1.75775,1.75806,8000000.0
2007-07-27 01:06:00,1.75839,1.75901,1.75839,1.7588,8000000.0
2007-07-27 01:07:00,1.75887,1.75891,1.75869,1.75891,10000000.0
2007-07-27 01:08:00,1.75912,1.75937,1.7591,1.75937,8000000.0
2007-07-27 01:09:00,1.75945,1.75953,1.75929,1.75929,7000000.0
2007-07-27 01:10:00,1.75897,1.75897,1.75839,1.7587,11000000.0
2007-07-27 01:11:00,1.75904,1.75947,1.75904,1.75947,8000000.0
2007-07-27 01:12:00,1.75945,1.75964,1.75945,1.75962,11000000.0
2007-07-27 01:13:00,1.75975,1.75999,1.75966,1.75966,7000000.0
2007-07-27 01:14:00,1.75981,1.75981,1.75936,1.7594,8000000.0
2007-07-27 01:15:00,1.75951,1.75951,1.75933,1.75943,10000000.0
2007-07-27 01:16:00,1.75948,1.75948,1.75917,1.75947,9000000.0
2007-07-27 01:17:00,1.75978,1.76023,1.75978,1.76009,7000000.0
2007-07-27 01:18:00,1.76031,1.76145,1.76031,1.76145,8000000.0
2007-07-27 01:19:00,1.76138,1.76151,1.76071,1.76071,7000000.0
2007-07-27 01:20:00,1.76045,1.76045,1.76023,1.76027,8000000.0
2007-07-27 01:21:00,1.76068,1.76068,1.76036,1.76062,7000000.0
2007-07-27 01:22:00,1.76067,1.76067,1.75982,1.75982,7000000.0
2007-07-27 01:23:00,1.75999,1.7603,1.75976,1.75976,7000000.0
2007-07-27 01:24:00,1.75978,1.75978,1.75952,1.75961,11000000.0
2007-07-27 01:25:00,1.76,1.76,1.75939,1.75939,7000000.0
2007-07-27 01:26:00,1.75931,1.75931,1.75877,1.75877,8000000.0
2007-07-27 01:27:00,1.75858,1.75858,1.75785,1.75785,8000000.0
2007-07-27 01:28:00,1.75758,1.75758,1.75717,1.75719,8000000.0
2007-07-27 01:29:00,1.75703,1.75703,1.75681,1.75686,5000000.0
2007-07-27 01:30:00,1.75679,1.75679,1.75647,1.75659,7000000.0
2007-07-27 01:31:00,1.75688,1.75707,1.75688,1.75701,10000000.0
2007-07-27 01:32:00,1.75733,1.75743,1.75706,1.75713,9000000.0
2007-07-27 01:33:00,1.75726,1.75731,1.75711,1.75731,8000000.0
2007-07-27 01:34:00,1.75699,1.75699,1.75682,1.75682,11000000.0
2007-07-27 01:35:00,1.75698,1.75751,1.75694,1.75751,11000000.0
2007-07-27 01:36:00,1.75751,1.75751,1.75713,1.7572,10000000.0
2007-07-27 01:37:00,1.75649,1.75649,1.75573,1.75573,8000000.0
2007-07-27 01:38:00,1.75525,1.75528,1.75506,1.75506,7000000.0
2007-07-27 01:39:00,1.75461,1.75461,1.75438,1.75441,6000000.0
2007-07-27 01:40:00,1.75441,1.75457,1.75414,1.75457,11000000.0
2007-07-27 01:41:00,1.75455,1.75467,1.75446,1.75446,7000000.0
2007-07-27 01:42:00,1.75426,1.75433,1.75404,1.75433,9000000.0
2007-07-27 01:43:00,1.75385,1.75423,1.75383,1.75423,8000000.0
2007-07-27 01:44:00,1.75435,1.75449,1.75423,1.75423,8000000.0
2007-07-27 01:45:00,1.75448,1.75449,1.75421,1.75432,9000000.0
2007-07-27 01:46:00,1.75416,1.75449,1.75416,1.75449,7000000.0
2007-07-27 01:47:00,1.75436,1.75444,1.75404,1.75444,8000000.0
2007-07-27 01:48:00,1.75463,1.75463,1.75446,1.75457,8000000.0
2007-07-27 01:49:00,1.75505,1.75531,1.75505,1.75513,9000000.0
2007-07-27 01:50:00,1.75568,1.75613,1.75568,1.756,7000000.0
2007-07-27 01:51:00,1.75638,1.75647,1.7563,1.7563,8000000.0
2007-07-27 01:52:00,1.75621,1.75621,1.756,1.756,8000000.0
2007-07-27 01:53:00,1.75605,1.75639,1.75605,1.75639,10000000.0
2007-07-27 01:54:00,1.75655,1.75691,1.75654,1.75667,10000000.0
2007-07-27 01:55:00,1.75676,1.75676,1.75565,1.75565,8000000.0
2007-07-27 01:56:00,1.75555,1.75562,1.75335,1.7546,10000000.0
2007-07-27 01:57:00,1.75447,1.75447,1.75351,1.75351,5000000.0
2007-07-27 01:58:00,1.75353,1.75386,1.75353,1.75381,8000000.0
2007-07-27 01:59:00,1.75444,1.75444,1.75401,1.75401,10000000.0
2007-07-27 02:00:00,1.75386,1.75386,1.75368,1.7537,7000000.0
2007-07-27 02:01:00,1.75357,1.75364,1.75335,1.7536,10000000.0
2007-07-27 02:02:00,1.75361,1.75361,1.75344,1.75345,13000000.0
2007-07-27 02:03:00,1.75334,1.75334,1.75292,1.75301,17000000.0
2007-07-27 02:04:00,1.75269,1.7528,1.75204,1.7528,6000000.0
2007-07-27 02:05:00,1.75303,1.7532,1.75302,1.75318,9000000.0
2007-07-27 02:06:00,1.75289,1.75289,1.75275,1.75277,7000000.0
2007-07-27 02:07:00,1.75269,1.75271,1.75253,1.75261,13000000.0
2007-07-27 02:08:00,1.75311,1.75335,1.75311,1.75325,16000000.0
2007-07-27 02:09:00,1.7528,1.7528,1.75157,1.75157,10000000.0
2007-07-27 02:10:00,1.75202,1.75225,1.75202,1.75205,8000000.0
2007-07-27 02:11:00,1.75139,1.75143,1.75116,1.75143,7000000.0
2007-07-27 02:12:00,1.75161,1.75177,1.75138,1.75138,14000000.0
2007-07-27 02:13:00,1.75147,1.75147,1.75128,1.75139,7000000.0
2007-07-27 02:14:00,1.7513,1.7513,1.75106,1.75113,7000000.0
2007-07-27 02:15:00,1.75096,1.75124,1.75096,1.75124,7000000.0
2007-07-27 02:16:00,1.75132,1.75147,1.75119,1.75119,8000000.0
2007-07-27 02:17:00,1.75128,1.75139,1.75123,1.75123,7000000.0
2007-07-27 02:18:00,1.75123,1.75146,1.75123,1.75139,11000000.0
2007-07-27 02:19:00,1.75124,1.75157,1.75124,1.75157,7000000.0
2007-07-27 02:20:00,1.75177,1.75221,1.75177,1.75221,12000000.0
2007-07-27 02:21:00,1.75258,1.75258,1.75223,1.75223,12000000.0
2007-07-27 02:22:00,1.75223,1.75223,1.75186,1.75186,7000000.0
2007-07-27 02:23:00,1.75161,1.75167,1.75144,1.75167,9000000.0
2007-07-27 02:24:00,1.752,1.75213,1.75191,1.75196,8000000.0
2007-07-27 02:25:00,1.75187,1.75187,1.7515,1.7515,16000000.0
2007-07-27 02:26:00,1.75165,1.75174,1.75165,1.75172,20000000.0
2007-07-27 02:27:00,1.75184,1.75184,1.75145,1.75162,18000000.0
2007-07-27 02:28:00,1.7517,1.75171,1.75151,1.75164,7000000.0
2007-07-27 02:29:00,1.75164,1.75185,1.75164,1.75171,10000000.0
2007-07-27 02:30:00,1.75154,1.75159,1.75139,1.75157,10000000.0
2007-07-27 02:31:00,1.75149,1.75149,1.751,1.751,9000000.0
2007-07-27 02:32:00,1.7512,1.75123,1.75108,1.75123,15000000.0
2007-07-27 02:33:00,1.75142,1.75171,1.75142,1.75171,14000000.0
2007-07-27 02:34:00,1.75185,1.75194,1.75168,1.75194,6000000.0
2007-07-27 02:35:00,1.75195,1.75206,1.75183,1.75205,7000000.0
2007-07-27 02:36:00,1.75212,1.75226,1.75194,1.75194,8000000.0
2007-07-27 02:37:00,1.75184,1.75184,1.75157,1.75157,7000000.0
2007-07-27 02:38:00,1.75162,1.75171,1.75133,1.75171,7000000.0
2007-07-27 02:39:00,1.75167,1.75175,1.75158,1.75175,13000000.0
2007-07-27 02:40:00,1.75178,1.75193,1.75171,1.75177,11000000.0
2007-07-27 02:41:00,1.75133,1.75133,1.75103,1.75104,10000000.0
2007-07-27 02:42:00,1.75058,1.75113,1.75058,1.75102,11000000.0
2007-07-27 02:43:00,1.75117,1.75117,1.75074,1.75074,8000000.0
2007-07-27 02:44:00,1.75058,1.75083,1.75058,1.75071,10000000.0
2007-07-27 02:45:00,1.75071,1.75085,1.75071,1.75081,10000000.0
2007-07-27 02:46:00,1.75075,1.75082,1.75059,1.75073,8000000.0
2007-07-27 02:47:00,1.75071,1.75072,1.7506,1.7506,8000000.0
2007-07-27 02:48:00,1.75035,1.75035,1.75005,1.75008,11000000.0
2007-07-27 02:49:00,1.75025,1.75031,1.75002,1.75016,10000000.0
2007-07-27 02:50:00,1.75024,1.75038,1.75012,1.75038,8000000.0
2007-07-27 02:51:00,1.75017,1.75048,1.75009,1.75048,10000000.0
2007-07-27 02:52:00,1.75039,1.75039,1.75012,1.75034,5000000.0
2007-07-27 02:53:00,1.7505,1.75084,1.75038,1.75084,8000000.0
2007-07-27 02:54:00,1.75078,1.75078,1.75054,1.75054,7000000.0
2007-07-27 02:55:00,1.75112,1.75123,1.75108,1.75109,8000000.0
2007-07-27 02:56:00,1.75109,1.7513,1.75103,1.75113,7000000.0
2007-07-27 02:57:00,1.75093,1.75107,1.7506,1.7506,8000000.0
2007-07-27 02:58:00,1.75017,1.75047,1.75016,1.75025,12000000.0
2007-07-27 02:59:00,1.75012,1.75012,1.74954,1.74978,19000000.0
2007-07-27 03:00:00,1.74983,1.75001,1.74979,1.75001,7000000.0
2007-07-27 03:01:00,1.74989,1.74992,1.74983,1.74992,10000000.0
2007-07-27 03:02:00,1.75006,1.7503,1.75006,1.7503,8000000.0
2007-07-27 03:03:00,1.75037,1.75064,1.75032,1.75064,11000000.0
2007-07-27 03:04:00,1.75059,1.75059,1.75038,1.75042,7000000.0
2007-07-27 03:05:00,1.75036,1.7504,1.75022,1.7504,10000000.0
2007-07-27 03:06:00,1.75003,1.75003,1.7496,1.7496,11000000.0
2007-07-27 03:07:00,1.74912,1.7493,1.74906,1.74906,7000000.0
2007-07-27 03:08:00,1.74863,1.74863,1.74764,1.74764,8000000.0
2007-07-27 03:09:00,1.7473,1.74752,1.74674,1.74674,10000000.0
2007-07-27 03:10:00,1.74668,1.74668,1.7463,1.7463,10000000.0
2007-07-27 03:11:00,1.74616,1.74616,1.74508,1.74508,8000000.0
2007-07-27 03:12:00,1.74491,1.74523,1.74491,1.74523,7000000.0
2007-07-27 03:13:00,1.7454,1.74592,1.7454,1.74592,10000000.0
2007-07-27 03:14:00,1.7459,1.7459,1.74553,1.74568,7000000.0
2007-07-27 03:15:00,1.74592,1.74711,1.74589,1.74711,11000000.0
2007-07-27 03:16:00,1.74714,1.74714,1.74677,1.74678,7000000.0
2007-07-27 03:17:00,1.74685,1.747,1.74685,1.74698,8000000.0
2007-07-27 03:18:00,1.74693,1.74693,1.74633,1.74633,8000000.0
2007-07-27 03:19:00,1.74603,1.74611,1.74588,1.74588,7000000.0
2007-07-27 03:20:00,1.74627,1.74634,1.74598,1.74598,7000000.0
2007-07-27 03:21:00,1.7458,1.74601,1.7458,1.74601,7000000.0
2007-07-27 03:22:00,1.74612,1.74628,1.74604,1.74628,8000000.0
2007-07-27 03:23:00,1.74672,1.74698,1.74671,1.74671,9000000.0
2007-07-27 03:24:00,1.74643,1.74672,1.74643,1.74672,7000000.0
2007-07-27 03:25:00,1.74671,1.74671,1.74631,1.74633,23000000.0
2007-07-27 03:26:00,1.74631,1.74652,1.74607,1.74652,8000000.0
2007-07-27 03:27:00,1.74667,1.74693,1.74651,1.74689,7000000.0
2007-07-27 03:28:00,1.74707,1.74711,1.74683,1.74683,7000000.0
2007-07-27 03:29:00,1.74686,1.74753,1.74686,1.74753,7000000.0
2007-07-27 03:30:00,1.74786,1.74795,1.74778,1.74795,8000000.0
2007-07-27 03:31:00,1.74738,1.74765,1.74722,1.74732,8000000.0
2007-07-27 03:32:00,1.7474,1.74743,1.74739,1.74743,10000000.0
2007-07-27 03:33:00,1.74754,1.74754,1.74708,1.74735,7000000.0
2007-07-27 03:34:00,1.7473,1.7473,1.74686,1.74686,11000000.0
2007-07-27 03:35:00,1.74686,1.74705,1.74686,1.74704,8000000.0
2007-07-27 03:36:00,1.74731,1.74731,1.74661,1.74669,7000000.0
2007-07-27 03:37:00,1.74636,1.74665,1.74636,1.74648,8000000.0
2007-07-27 03:38:00,1.74664,1.7468,1.74664,1.7468,8000000.0
2007-07-27 03:39:00,1.74672,1.74704,1.74665,1.74704,9000000.0
2007-07-27 03:40:00,1.74731,1.74731,1.74702,1.74702,11000000.0
2007-07-27 03:41:00,1.74697,1.74707,1.7469,1.74707,8000000.0
2007-07-27 03:42:00,1.74735,1.74749,1.74735,1.74742,7000000.0
2007-07-27 03:43:00,1.74749,1.74749,1.74712,1.74721,9000000.0
2007-07-27 03:44:00,1.74747,1.74752,1.74731,1.74741,7000000.0
2007-07-27 03:45:00,1.74746,1.74748,1.74726,1.74738,7000000.0
2007-07-27 03:46:00,1.74756,1.74824,1.74756,1.74813,8000000.0
2007-07-27 03:47:00,1.74802,1.7481,1.74769,1.74795,9000000.0
2007-07-27 03:48:00,1.74796,1.74814,1.7479,1.74808,11000000.0
2007-07-27 03:49:00,1.74788,1.74805,1.74788,1.74798,23000000.0
2007-07-27 03:50:00,1.74809,1.74818,1.748,1.748,9000000.0
2007-07-27 03:51:00,1.74786,1.74791,1.74775,1.74775,8000000.0
2007-07-27 03:52:00,1.74794,1.74794,1.7475,1.7475,9000000.0
2007-07-27 03:53:00,1.74718,1.74718,1.74695,1.74695,8000000.0
2007-07-27 03:54:00,1.747,1.747,1.7465,1.74667,9000000.0
2007-07-27 03:55:00,1.74642,1.74652,1.74638,1.74648,10000000.0
2007-07-27 03:56:00,1.74695,1.74695,1.74672,1.74678,5000000.0
2007-07-27 03:57:00,1.74641,1.74715,1.74641,1.74715,9000000.0
2007-07-27 03:58:00,1.74752,1.74753,1.74728,1.74728,8000000.0
2007-07-27 03:59:00,1.7471,1.7472,1.74696,1.74697,7000000.0
2007-07-27 04:00:00,1.74672,1.74672,1.7464,1.74657,18000000.0
2007-07-27 04:01:00,1.74631,1.74661,1.74631,1.74659,8000000.0
2007-07-27 04:02:00,1.74666,1.74679,1.74666,1.74671,5000000.0
2007-07-27 04:03:00,1.74651,1.74661,1.74615,1.74626,12000000.0
2007-07-27 04:04:00,1.74614,1.74614,1.74573,1.74573,9000000.0
2007-07-27 04:05:00,1.74555,1.74587,1.74531,1.74531,7000000.0
2007-07-27 04:06:00,1.74552,1.7457,1.7454,1.7454,10000000.0
2007-07-27 04:07:00,1.74539,1.74539,1.74528,1.74529,7000000.0
2007-07-27 04:08:00,1.74529,1.74529,1.74515,1.74515,10000000.0
2007-07-27 04:09:00,1.7452,1.74553,1.7452,1.74523,8000000.0
2007-07-27 04:10:00,1.74556,1.74569,1.74553,1.74565,8000000.0
2007-07-27 04:11:00,1.74565,1.74565,1.74543,1.74544,8000000.0
2007-07-27 04:12:00,1.74523,1.7457,1.74523,1.7457,7000000.0
2007-07-27 04:13:00,1.74542,1.74549,1.74542,1.74545,8000000.0
2007-07-27 04:14:00,1.74549,1.74561,1.74547,1.74561,7000000.0
2007-07-27 04:15:00,1.74556,1.74558,1.7454,1.74544,8000000.0
2007-07-27 04:16:00,1.74554,1.74569,1.74554,1.74564,7000000.0
2007-07-27 04:17:00,1.7458,1.7458,1.74566,1.74571,19000000.0
2007-07-27 04:18:00,1.74572,1.74572,1.74563,1.74566,8000000.0
2007-07-27 04:19:00,1.7453,1.7456,1.74524,1.7456,21000000.0
2007-07-27 04:20:00,1.74597,1.74615,1.74591,1.74606,11000000.0
2007-07-27 04:21:00,1.74615,1.74615,1.74575,1.7459,8000000.0
2007-07-27 04:22:00,1.74601,1.74637,1.74583,1.74584,8000000.0
2007-07-27 04:23:00,1.74644,1.74644,1.74612,1.7464,9000000.0
2007-07-27 04:24:00,1.74631,1.74635,1.74618,1.74635,12000000.0
2007-07-27 04:25:00,1.74629,1.74629,1.74619,1.74619,9000000.0
2007-07-27 04:26:00,1.74626,1.74638,1.74626,1.74638,8000000.0
2007-07-27 04:27:00,1.74627,1.74634,1.74587,1.74587,9000000.0
2007-07-27 04:28:00,1.74567,1.74573,1.74567,1.74567,14000000.0
2007-07-27 04:29:00,1.7455,1.7455,1.74536,1.74549,16000000.0
2007-07-27 04:30:00,1.74547,1.74571,1.74546,1.74571,25000000.0
2007-07-27 04:31:00,1.74572,1.74573,1.74554,1.74573,8000000.0
2007-07-27 04:32:00,1.74611,1.74611,1.74587,1.74587,8000000.0
2007-07-27 04:33:00,1.74573,1.74574,1.74557,1.74557,8000000.0
2007-07-27 04:34:00,1.74584,1.74586,1.74578,1.74581,10000000.0
2007-07-27 04:35:00,1.74578,1.74588,1.74575,1.74585,9000000.0
2007-07-27 04:36:00,1.74589,1.74597,1.7454,1.7454,7000000.0
2007-07-27 04:37:00,1.74541,1.74576,1.74541,1.74564,7000000.0
2007-07-27 04:38:00,1.74574,1.74574,1.74551,1.74557,8000000.0
2007-07-27 04:39:00,1.74552,1.74575,1.74526,1.74574,9000000.0
2007-07-27 04:40:00,1.74585,1.74585,1.74516,1.74546,9000000.0
2007-07-27 04:41:00,1.74544,1.74605,1.74544,1.74605,9000000.0
2007-07-27 04:42:00,1.74618,1.74618,1.74598,1.74605,11000000.0
2007-07-27 04:43:00,1.74595,1.74595,1.74572,1.74572,9000000.0
2007-07-27 04:44:00,1.74566,1.74608,1.74566,1.74608,8000000.0
2007-07-27 04:45:00,1.74654,1.74654,1.74641,1.74641,9000000.0
2007-07-27 04:46:00,1.74627,1.74647,1.74627,1.74647,7000000.0
2007-07-27 04:47:00,1.74638,1.74645,1.74625,1.74626,8000000.0
2007-07-27 04:48:00,1.74615,1.74634,1.74602,1.74634,8000000.0
2007-07-27 04:49:00,1.7462,1.7465,1.74609,1.7465,8000000.0
2007-07-27 04:50:00,1.74657,1.74687,1.74657,1.74687,7000000.0
2007-07-27 04:51:00,1.74689,1.74689,1.7467,1.74689,15000000.0
2007-07-27 04:52:00,1.74717,1.74746,1.74706,1.74746,8000000.0
2007-07-27 04:53:00,1.7475,1.74768,1.74739,1.74739,8000000.0
2007-07-27 04:54:00,1.74734,1.74741,1.74727,1.74741,11000000.0
2007-07-27 04:55:00,1.74751,1.74751,1.74719,1.74719,9000000.0
2007-07-27 04:56:00,1.74737,1.74737,1.74724,1.74728,12000000.0
2007-07-27 04:57:00,1.74725,1.74745,1.74725,1.74745,7000000.0
2007-07-27 04:58:00,1.74786,1.74814,1.74779,1.74796,9000000.0
2007-07-27 04:59:00,1.74831,1.74885,1.74808,1.74885,12000000.0
2007-07-27 05:00:00,1.74904,1.75002,1.74902,1.75002,9000000.0
2007-07-27 05:01:00,1.7503,1.7506,1.7503,1.75039,7000000.0
2007-07-27 05:02:00,1.75033,1.75047,1.75023,1.75023,7000000.0
2007-07-27 05:03:00,1.75016,1.75016,1.74999,1.75004,8000000.0
2007-07-27 05:04:00,1.75001,1.75016,1.74999,1.75016,6000000.0
2007-07-27 05:05:00,1.75005,1.75012,1.74992,1.74998,7000000.0
2007-07-27 05:06:00,1.74974,1.74974,1.7492,1.7492,8000000.0
2007-07-27 05:07:00,1.74913,1.74916,1.74871,1.74871,10000000.0
2007-07-27 05:08:00,1.74809,1.74845,1.74809,1.74837,10000000.0
2007-07-27 05:09:00,1.74861,1.74889,1.74861,1.74889,16000000.0
2007-07-27 05:10:00,1.74915,1.74964,1.74915,1.74964,12000000.0
2007-07-27 05:11:00,1.74956,1.74977,1.74956,1.74964,11000000.0
2007-07-27 05:12:00,1.74961,1.74994,1.74953,1.74994,16000000.0
2007-07-27 05:13:00,1.75036,1.75054,1.75027,1.75041,9000000.0
2007-07-27 05:14:00,1.75022,1.75029,1.75018,1.75018,12000000.0
2007-07-27 05:15:00,1.75023,1.75023,1.74985,1.75004,8000000.0
2007-07-27 05:16:00,1.74992,1.74992,1.74971,1.74971,11000000.0
2007-07-27 05:17:00,1.74962,1.74981,1.74962,1.7497,9000000.0
2007-07-27 05:18:00,1.74974,1.75,1.74974,1.74998,16000000.0
2007-07-27 05:19:00,1.75013,1.75013,1.75,1.75,9000000.0
2007-07-27 05:20:00,1.7495,1.74958,1.7495,1.74955,11000000.0
2007-07-27 05:21:00,1.75017,1.75042,1.75017,1.7503,6000000.0
2007-07-27 05:22:00,1.75026,1.7503,1.75022,1.75025,28000000.0
2007-07-27 05:23:00,1.75043,1.75056,1.75036,1.75036,7000000.0
2007-07-27 05:24:00,1.75043,1.75043,1.75034,1.75034,3000000.0
2007-07-27 05:25:00,1.75044,1.75065,1.75024,1.75065,47000000.0
2007-07-27 05:26:00,1.75063,1.75063,1.75014,1.75014,38000000.0
2007-07-27 05:27:00,1.75012,1.75025,1.7499,1.75025,7000000.0
2007-07-27 05:28:00,1.75005,1.75005,1.74985,1.74985,22000000.0
2007-07-27 05:29:00,1.75021,1.75082,1.75021,1.75082,11000000.0
2007-07-27 05:30:00,1.75078,1.75088,1.75076,1.75076,7000000.0
2007-07-27 05:31:00,1.75094,1.75109,1.75094,1.75105,8000000.0
2007-07-27 05:32:00,1.75095,1.75095,1.75082,1.75082,10000000.0
2007-07-27 05:33:00,1.75087,1.75096,1.75075,1.7509,10000000.0
2007-07-27 05:34:00,1.75091,1.75091,1.75054,1.75054,8000000.0
2007-07-27 05:35:00,1.75057,1.7507,1.75046,1.75046,10000000.0
2007-07-27 05:36:00,1.75079,1.75091,1.75079,1.75085,15000000.0
2007-07-27 05:37:00,1.75065,1.75065,1.75043,1.75043,11000000.0
2007-07-27 05:38:00,1.75056,1.75056,1.75028,1.75054,11000000.0
2007-07-27 05:39:00,1.75092,1.75092,1.75019,1.75049,7000000.0
2007-07-27 05:40:00,1.75066,1.75088,1.75066,1.75075,9000000.0
2007-07-27 05:41:00,1.75073,1.75073,1.75033,1.75042,9000000.0
2007-07-27 05:42:00,1.75014,1.75024,1.75006,1.75006,16000000.0
2007-07-27 05:43:00,1.75043,1.75075,1.75043,1.75075,8000000.0
2007-07-27 05:44:00,1.7505,1.75062,1.7505,1.75051,9000000.0
2007-07-27 05:45:00,1.7507,1.7507,1.75037,1.75037,13000000.0
2007-07-27 05:46:00,1.75008,1.75008,1.74981,1.74983,10000000.0
2007-07-27 05:47:00,1.74981,1.74996,1.7498,1.7498,15000000.0
2007-07-27 05:48:00,1.74982,1.7499,1.74962,1.7499,8000000.0
2007-07-27 05:49:00,1.74979,1.7499,1.74967,1.7499,8000000.0
2007-07-27 05:50:00,1.75002,1.75002,1.7498,1.7498,13000000.0
2007-07-27 05:51:00,1.74978,1.74978,1.74962,1.74963,30000000.0
2007-07-27 05:52:00,1.74958,1.74961,1.7493,1.74931,15000000.0
2007-07-27 05:53:00,1.74912,1.74922,1.749,1.749,8000000.0
2007-07-27 05:54:00,1.74949,1.74949,1.74911,1.74911,16000000.0
2007-07-27 05:55:00,1.74859,1.74859,1.74806,1.7485,11000000.0
2007-07-27 05:56:00,1.74854,1.74867,1.74854,1.74867,9000000.0
2007-07-27 05:57:00,1.74797,1.74851,1.74784,1.74851,11000000.0
2007-07-27 05:58:00,1.74872,1.74872,1.74854,1.74861,6000000.0
2007-07-27 05:59:00,1.74856,1.74874,1.74855,1.74873,12000000.0
2007-07-27 06:00:00,1.74866,1.74923,1.74866,1.74923,25000000.0
2007-07-27 06:01:00,1.74913,1.74939,1.74904,1.74925,16000000.0
2007-07-27 06:02:00,1.74914,1.74941,1.74914,1.7493,13000000.0
2007-07-27 06:03:00,1.7497,1.75022,1.7497,1.75022,7000000.0
2007-07-27 06:04:00,1.7503,1.7503,1.75,1.75003,11000000.0
2007-07-27 06:05:00,1.74989,1.74989,1.74971,1.74971,9000000.0
2007-07-27 06:06:00,1.74949,1.74968,1.74942,1.74942,8000000.0
2007-07-27 06:07:00,1.7495,1.74954,1.74932,1.74951,10000000.0
2007-07-27 06:08:00,1.74956,1.74956,1.74939,1.74941,8000000.0
2007-07-27 06:09:00,1.74931,1.74931,1.74926,1.74928,10000000.0
2007-07-27 06:10:00,1.74922,1.74966,1.74889,1.74966,8000000.0
2007-07-27 06:11:00,1.74917,1.7493,1.74916,1.74916,7000000.0
2007-07-27 06:12:00,1.74912,1.74917,1.74898,1.74917,10000000.0
2007-07-27 06:13:00,1.7492,1.7492,1.74892,1.74892,15000000.0
2007-07-27 06:14:00,1.74892,1.74911,1.74892,1.749,7000000.0
2007-07-27 06:15:00,1.74912,1.74912,1.74896,1.74909,18000000.0
2007-07-27 06:16:00,1.74934,1.74952,1.7493,1.7493,11000000.0
2007-07-27 06:17:00,1.74937,1.74943,1.74935,1.74935,7000000.0
2007-07-27 06:18:00,1.74933,1.74955,1.74928,1.7495,7000000.0
2007-07-27 06:19:00,1.7493,1.74932,1.74908,1.74908,12000000.0
2007-07-27 06:20:00,1.74907,1.74963,1.74907,1.74963,18000000.0
2007-07-27 06:21:00,1.7497,1.74995,1.74936,1.74994,26000000.0
2007-07-27 06:22:00,1.75006,1.75012,1.74997,1.7501,11000000.0
2007-07-27 06:23:00,1.75017,1.75057,1.75017,1.75057,11000000.0
2007-07-27 06:24:00,1.7504,1.7504,1.75029,1.75029,11000000.0
2007-07-27 06:25:00,1.75028,1.75028,1.74962,1.74962,10000000.0
2007-07-27 06:26:00,1.74966,1.74966,1.74928,1.74928,7000000.0
2007-07-27 06:27:00,1.74924,1.74941,1.74923,1.74941,8000000.0
2007-07-27 06:28:00,1.74967,1.74977,1.7496,1.7496,7000000.0
2007-07-27 06:29:00,1.74967,1.74977,1.74961,1.74972,9000000.0
2007-07-27 06:30:00,1.74984,1.75027,1.74984,1.75027,8000000.0
2007-07-27 06:31:00,1.75023,1.75023,1.74993,1.75005,20000000.0
2007-07-27 06:32:00,1.74996,1.75021,1.7499,1.75013,31000000.0
2007-07-27 06:33:00,1.75017,1.75022,1.7501,1.7501,17000000.0
2007-07-27 06:34:00,1.74999,1.74999,1.74964,1.74964,9000000.0
2007-07-27 06:35:00,1.74967,1.74997,1.74967,1.74997,8000000.0
2007-07-27 06:36:00,1.75007,1.75015,1.74997,1.74997,10000000.0
2007-07-27 06:37:00,1.74997,1.75007,1.74995,1.75007,7000000.0
2007-07-27 06:38:00,1.75011,1.75011,1.74993,1.7501,8000000.0
2007-07-27 06:39:00,1.75024,1.75074,1.75016,1.75074,12000000.0
2007-07-27 06:40:00,1.75088,1.75105,1.75072,1.75105,8000000.0
2007-07-27 06:41:00,1.75117,1.75123,1.75108,1.75108,7000000.0
2007-07-27 06:42:00,1.75139,1.75144,1.75125,1.75127,7000000.0
2007-07-27 06:43:00,1.75118,1.7519,1.75118,1.7519,9000000.0
2007-07-27 06:44:00,1.75189,1.75189,1.75175,1.75177,11000000.0
2007-07-27 06:45:00,1.75192,1.75233,1.75192,1.75233,8000000.0
2007-07-27 06:46:00,1.75258,1.75258,1.75242,1.75258,8000000.0
2007-07-27 06:47:00,1.75276,1.75333,1.75097,1.75333,10000000.0
2007-07-27 06:48:00,1.7535,1.75358,1.75289,1.75289,8000000.0
2007-07-27 06:49:00,1.75234,1.75273,1.75229,1.75229,11000000.0
2007-07-27 06:50:00,1.75229,1.75247,1.75229,1.75247,9000000.0
2007-07-27 06:51:00,1.75291,1.75346,1.75291,1.75346,11000000.0
2007-07-27 06:52:00,1.75312,1.75324,1.75307,1.75322,7000000.0
2007-07-27 06:53:00,1.75342,1.75389,1.75342,1.75384,8000000.0
2007-07-27 06:54:00,1.75465,1.75524,1.75458,1.75524,11000000.0
2007-07-27 06:55:00,1.75522,1.75526,1.7549,1.755,8000000.0
2007-07-27 06:56:00,1.75495,1.75495,1.75478,1.75493,13000000.0
2007-07-27 06:57:00,1.75495,1.75519,1.75495,1.75502,7000000.0
2007-07-27 06:58:00,1.75511,1.75557,1.75511,1.75548,16000000.0
2007-07-27 06:59:00,1.75532,1.75545,1.75509,1.75509,11000000.0
2007-07-27 07:00:00,1.75502,1.75508,1.75495,1.75505,8000000.0
2007-07-27 07:01:00,1.7549,1.75503,1.75473,1.75473,14000000.0
2007-07-27 07:02:00,1.75452,1.75452,1.75363,1.75363,18000000.0
2007-07-27 07:03:00,1.75338,1.75346,1.75322,1.75346,8000000.0
2007-07-27 07:04:00,1.75375,1.75383,1.75362,1.75375,8000000.0
2007-07-27 07:05:00,1.75388,1.75406,1.75376,1.75401,10000000.0
2007-07-27 07:06:00,1.75386,1.75386,1.75345,1.75345,8000000.0
2007-07-27 07:07:00,1.75381,1.75468,1.75381,1.75459,15000000.0
2007-07-27 07:08:00,1.75453,1.7548,1.75449,1.7548,18000000.0
2007-07-27 07:09:00,1.75494,1.75506,1.75494,1.75506,7000000.0
2007-07-27 07:10:00,1.75496,1.75518,1.75496,1.75518,18000000.0
2007-07-27 07:11:00,1.75485,1.75509,1.75485,1.75505,11000000.0
2007-07-27 07:12:00,1.75506,1.75509,1.75475,1.75475,11000000.0
2007-07-27 07:13:00,1.75475,1.75493,1.75473,1.75491,9000000.0
2007-07-27 07:14:00,1.75516,1.75519,1.75504,1.75504,12000000.0
2007-07-27 07:15:00,1.75525,1.75525,1.7551,1.75519,7000000.0
2007-07-27 07:16:00,1.7552,1.75527,1.75513,1.75527,12000000.0
2007-07-27 07:17:00,1.75525,1.75577,1.75525,1.75572,15000000.0
2007-07-27 07:18:00,1.75592,1.75614,1.75592,1.75614,8000000.0
2007-07-27 07:19:00,1.75612,1.7564,1.75612,1.75623,8000000.0
2007-07-27 07:20:00,1.75609,1.75615,1.75602,1.75612,9000000.0
2007-07-27 07:21:00,1.75604,1.75628,1.75594,1.75628,10000000.0
2007-07-27 07:22:00,1.75638,1.75638,1.75608,1.75608,7000000.0
2007-07-27 07:23:00,1.75594,1.75594,1.75558,1.75558,11000000.0
2007-07-27 07:24:00,1.75583,1.75615,1.75583,1.75615,23000000.0
2007-07-27 07:25:00,1.75615,1.75631,1.75593,1.75593,28000000.0
2007-07-27 07:26:00,1.75589,1.75589,1.75573,1.75583,14000000.0
2007-07-27 07:27:00,1.7557,1.75572,1.75558,1.75563,20000000.0
2007-07-27 07:28:00,1.75557,1.75582,1.75557,1.75582,17000000.0
2007-07-27 07:29:00,1.75615,1.75676,1.75615,1.75676,27000000.0
2007-07-27 07:30:00,1.75673,1.75681,1.75661,1.75675,20000000.0
2007-07-27 07:31:00,1.75716,1.75749,1.75716,1.75743,7000000.0
2007-07-27 07:32:00,1.75777,1.75876,1.75777,1.75876,11000000.0
2007-07-27 07:33:00,1.75846,1.75853,1.75811,1.75811,22000000.0
2007-07-27 07:34:00,1.75827,1.75827,1.75807,1.75816,16000000.0
2007-07-27 07:35:00,1.75842,1.75865,1.75813,1.75813,15000000.0
2007-07-27 07:36:00,1.7582,1.75861,1.75819,1.75861,8000000.0
2007-07-27 07:37:00,1.75835,1.75854,1.75835,1.75852,12000000.0
2007-07-27 07:38:00,1.75837,1.75837,1.75817,1.75833,7000000.0
2007-07-27 07:39:00,1.75838,1.75838,1.75803,1.75823,14000000.0
2007-07-27 07:40:00,1.75902,1.75978,1.75902,1.75971,9000000.0
2007-07-27 07:41:00,1.7596,1.75983,1.75934,1.75934,24000000.0
2007-07-27 07:42:00,1.75885,1.7592,1.75852,1.75919,7000000.0
2007-07-27 07:43:00,1.75928,1.75993,1.75928,1.75984,22000000.0
2007-07-27 07:44:00,1.76009,1.76112,1.76009,1.76107,10000000.0
2007-07-27 07:45:00,1.76108,1.76108,1.76027,1.76027,15000000.0
2007-07-27 07:46:00,1.75973,1.75999,1.75919,1.75936,17000000.0
2007-07-27 07:47:00,1.75957,1.75957,1.75864,1.75864,15000000.0
2007-07-27 07:48:00,1.75873,1.75901,1.75864,1.75899,10000000.0
2007-07-27 07:49:00,1.75918,1.75918,1.7584,1.75863,8000000.0
2007-07-27 07:50:00,1.75858,1.75889,1.75858,1.75876,17000000.0
2007-07-27 07:51:00,1.75859,1.75877,1.75849,1.75853,15000000.0
2007-07-27 07:52:00,1.75856,1.7589,1.75856,1.75883,29000000.0
2007-07-27 07:53:00,1.75798,1.75856,1.7579,1.75856,13000000.0
2007-07-27 07:54:00,1.75843,1.75843,1.75808,1.75821,23000000.0
2007-07-27 07:55:00,1.75865,1.75894,1.75864,1.75865,27000000.0
2007-07-27 07:56:00,1.75883,1.75888,1.75855,1.75863,18000000.0
2007-07-27 07:57:00,1.75864,1.75882,1.75855,1.75856,20000000.0
2007-07-27 07:58:00,1.75842,1.75842,1.75823,1.7584,13000000.0
2007-07-27 07:59:00,1.7586,1.75862,1.75834,1.75853,23000000.0
2007-07-27 08:00:00,1.75848,1.75859,1.75839,1.75853,31000000.0
2007-07-27 08:01:00,1.75863,1.75863,1.75823,1.75823,13000000.0
2007-07-27 08:02:00,1.75836,1.75885,1.75836,1.75885,12000000.0
2007-07-27 08:03:00,1.75985,1.76022,1.75985,1.76013,20000000.0
2007-07-27 08:04:00,1.76048,1.76111,1.76042,1.76111,30000000.0
2007-07-27 08:05:00,1.76126,1.76156,1.76107,1.76156,9000000.0
2007-07-27 08:06:00,1.76238,1.76332,1.76238,1.76332,21000000.0
2007-07-27 08:07:00,1.7636,1.7636,1.76345,1.76348,15000000.0
2007-07-27 08:08:00,1.76337,1.7635,1.76315,1.7635,25000000.0
2007-07-27 08:09:00,1.76418,1.76541,1.76418,1.76541,23000000.0
2007-07-27 08:10:00,1.76626,1.76658,1.76623,1.76658,27000000.0
2007-07-27 08:11:00,1.7672,1.76928,1.7672,1.76902,18000000.0
2007-07-27 08:12:00,1.76852,1.76945,1.76852,1.76945,22000000.0
2007-07-27 08:13:00,1.7699,1.77023,1.76956,1.76968,18000000.0
2007-07-27 08:14:00,1.76983,1.76995,1.76781,1.76781,33000000.0
2007-07-27 08:15:00,1.7671,1.7685,1.7671,1.7685,21000000.0
2007-07-27 08:16:00,1.76834,1.76862,1.76815,1.76815,21000000.0
2007-07-27 08:17:00,1.76779,1.76784,1.76689,1.76689,19000000.0
2007-07-27 08:18:00,1.76581,1.76581,1.76367,1.76367,17000000.0
2007-07-27 08:19:00,1.76384,1.76445,1.76384,1.76408,16000000.0
2007-07-27 08:20:00,1.76381,1.76397,1.76381,1.76387,13000000.0
2007-07-27 08:21:00,1.76369,1.76392,1.76367,1.76391,8000000.0
2007-07-27 08:22:00,1.76393,1.76393,1.76355,1.76355,26000000.0
2007-07-27 08:23:00,1.76314,1.76315,1.76269,1.76269,16000000.0
2007-07-27 08:24:00,1.76268,1.76322,1.76268,1.76322,28000000.0
2007-07-27 08:25:00,1.76331,1.76363,1.76289,1.76289,49000000.0
2007-07-27 08:26:00,1.76225,1.7623,1.76202,1.76202,14000000.0
2007-07-27 08:27:00,1.76189,1.76189,1.76144,1.76148,31000000.0
2007-07-27 08:28:00,1.76205,1.76307,1.76205,1.76296,28000000.0
2007-07-27 08:29:00,1.76302,1.76352,1.76302,1.76352,32000000.0
2007-07-27 08:30:00,1.76364,1.76513,1.76364,1.76513,28000000.0
2007-07-27 08:31:00,1.76552,1.76579,1.76542,1.76579,40000000.0
2007-07-27 08:32:00,1.76604,1.76671,1.76604,1.7667,51000000.0
2007-07-27 08:33:00,1.76617,1.76625,1.76606,1.76619,48000000.0
2007-07-27 08:34:00,1.76625,1.76697,1.76625,1.76687,49000000.0
2007-07-27 08:35:00,1.76739,1.76745,1.76709,1.76745,39000000.0
2007-07-27 08:36:00,1.76809,1.76985,1.76809,1.76985,12000000.0
2007-07-27 08:37:00,1.77072,1.77292,1.77072,1.77292,25000000.0
2007-07-27 08:38:00,1.77328,1.77436,1.77306,1.77436,21000000.0
2007-07-27 08:39:00,1.77408,1.77504,1.77408,1.77483,23000000.0
2007-07-27 08:40:00,1.77416,1.77416,1.7719,1.77268,36000000.0
2007-07-27 08:41:00,1.77174,1.77174,1.76848,1.76848,30000000.0
2007-07-27 08:42:00,1.7685,1.7685,1.76808,1.76848,17000000.0
2007-07-27 08:43:00,1.76854,1.76854,1.76757,1.76815,23000000.0
2007-07-27 08:44:00,1.7687,1.76887,1.76744,1.76744,17000000.0
2007-07-27 08:45:00,1.76719,1.76843,1.76719,1.76843,37000000.0
2007-07-27 08:46:00,1.76886,1.77114,1.76886,1.77114,23000000.0
2007-07-27 08:47:00,1.7712,1.77169,1.77113,1.77113,25000000.0
2007-07-27 08:48:00,1.7705,1.7705,1.76984,1.77016,36000000.0
2007-07-27 08:49:00,1.76951,1.76951,1.7683,1.7683,27000000.0
2007-07-27 08:50:00,1.7682,1.76945,1.7682,1.76945,56000000.0
2007-07-27 08:51:00,1.76929,1.76965,1.76929,1.76952,32000000.0
2007-07-27 08:52:00,1.76905,1.77021,1.76905,1.77021,39000000.0
2007-07-27 08:53:00,1.76984,1.76984,1.76915,1.76915,63000000.0
2007-07-27 08:54:00,1.76917,1.76917,1.76896,1.76912,42000000.0
2007-07-27 08:55:00,1.76883,1.76902,1.76876,1.76876,55000000.0
2007-07-27 08:56:00,1.7688,1.77,1.7688,1.77,21000000.0
2007-07-27 08:57:00,1.77004,1.77004,1.76914,1.76914,23000000.0
2007-07-27 08:58:00,1.76904,1.7692,1.76892,1.76913,18000000.0
2007-07-27 08:59:00,1.76951,1.76991,1.76951,1.76986,12000000.0
2007-07-27 09:00:00,1.77008,1.77053,1.77008,1.77043,26000000.0
2007-07-27 09:01:00,1.77041,1.7712,1.77041,1.7712,19000000.0
2007-07-27 09:02:00,1.77128,1.77136,1.77113,1.77113,15000000.0
2007-07-27 09:03:00,1.77074,1.77074,1.77016,1.77016,16000000.0
2007-07-27 09:04:00,1.76977,1.76993,1.76878,1.76878,22000000.0
2007-07-27 09:05:00,1.76909,1.77005,1.76909,1.77005,11000000.0
2007-07-27 09:06:00,1.77046,1.77062,1.77023,1.77062,31000000.0
2007-07-27 09:07:00,1.77053,1.77053,1.77004,1.77011,33000000.0
2007-07-27 09:08:00,1.76993,1.76993,1.76888,1.76945,17000000.0
2007-07-27 09:09:00,1.76896,1.76959,1.76874,1.76959,37000000.0
2007-07-27 09:10:00,1.76955,1.76965,1.76934,1.76938,31000000.0
2007-07-27 09:11:00,1.76963,1.76984,1.76952,1.76984,26000000.0
2007-07-27 09:12:00,1.77013,1.77013,1.76998,1.77012,41000000.0
2007-07-27 09:13:00,1.77034,1.77104,1.77034,1.77061,61000000.0
2007-07-27 09:14:00,1.77062,1.77092,1.77062,1.77074,57000000.0
2007-07-27 09:15:00,1.77047,1.77047,1.77016,1.7704,33000000.0
2007-07-27 09:16:00,1.77051,1.77051,1.76986,1.76986,39000000.0
2007-07-27 09:17:00,1.76967,1.76988,1.76967,1.76983,40000000.0
2007-07-27 09:18:00,1.76968,1.76983,1.76946,1.76954,68000000.0
2007-07-27 09:19:00,1.7696,1.76974,1.76947,1.76965,52000000.0
2007-07-27 09:20:00,1.76932,1.76942,1.76911,1.76911,37000000.0
2007-07-27 09:21:00,1.76874,1.76895,1.76874,1.76891,61000000.0
2007-07-27 09:22:00,1.76877,1.7688,1.76856,1.76861,63000000.0
2007-07-27 09:23:00,1.76879,1.76926,1.76879,1.76911,65000000.0
2007-07-27 09:24:00,1.76897,1.76897,1.76861,1.76866,47000000.0
2007-07-27 09:25:00,1.76869,1.76905,1.76863,1.76863,32000000.0
2007-07-27 09:26:00,1.76839,1.76851,1.76838,1.7684,29000000.0
2007-07-27 09:27:00,1.7684,1.7684,1.76754,1.76754,55000000.0
2007-07-27 09:28:00,1.76734,1.76789,1.76697,1.76789,46000000.0
2007-07-27 09:29:00,1.76798,1.76809,1.76785,1.76785,32000000.0
2007-07-27 09:30:00,1.76787,1.76915,1.76787,1.76915,24000000.0
2007-07-27 09:31:00,1.76999,1.77094,1.76999,1.77022,18000000.0
2007-07-27 09:32:00,1.76989,1.76995,1.76957,1.7697,35000000.0
2007-07-27 09:33:00,1.76968,1.76968,1.7695,1.7695,43000000.0
2007-07-27 09:34:00,1.76948,1.77003,1.76948,1.77003,31000000.0
2007-07-27 09:35:00,1.76994,1.76994,1.76954,1.76954,47000000.0
2007-07-27 09:36:00,1.76967,1.76988,1.76924,1.76955,34000000.0
2007-07-27 09:37:00,1.76982,1.77017,1.76964,1.77017,49000000.0
2007-07-27 09:38:00,1.76972,1.76972,1.76936,1.76956,37000000.0
2007-07-27 09:39:00,1.76969,1.77014,1.76953,1.77014,61000000.0
2007-07-27 09:40:00,1.77029,1.77048,1.77016,1.77022,46000000.0
2007-07-27 09:41:00,1.77041,1.77041,1.76931,1.76931,33000000.0
2007-07-27 09:42:00,1.76893,1.76893,1.76815,1.76815,60000000.0
2007-07-27 09:43:00,1.76833,1.76835,1.76805,1.76811,66000000.0
2007-07-27 09:44:00,1.76781,1.76781,1.7656,1.7656,21000000.0
2007-07-27 09:45:00,1.76462,1.76462,1.76285,1.76285,22000000.0
2007-07-27 09:46:00,1.76215,1.76217,1.76197,1.76216,30000000.0
2007-07-27 09:47:00,1.76191,1.76195,1.76166,1.76166,24000000.0
2007-07-27 09:48:00,1.76159,1.76159,1.76044,1.76044,34000000.0
2007-07-27 09:49:00,1.75983,1.75983,1.75869,1.75894,26000000.0
2007-07-27 09:50:00,1.75874,1.75874,1.75826,1.75864,34000000.0
2007-07-27 09:51:00,1.75893,1.75962,1.75893,1.75962,56000000.0
2007-07-27 09:52:00,1.75883,1.75909,1.75852,1.75909,38000000.0
2007-07-27 09:53:00,1.7593,1.75946,1.75918,1.75946,32000000.0
2007-07-27 09:54:00,1.75933,1.75961,1.7593,1.75937,36000000.0
2007-07-27 09:55:00,1.75941,1.75958,1.75941,1.75947,38000000.0
2007-07-27 09:56:00,1.75915,1.7593,1.75907,1.7593,38000000.0
2007-07-27 09:57:00,1.75932,1.75973,1.75918,1.75957,30000000.0
2007-07-27 09:58:00,1.76028,1.76093,1.76028,1.76093,52000000.0
2007-07-27 09:59:00,1.76103,1.76114,1.76099,1.76099,32000000.0
2007-07-27 10:00:00,1.76122,1.76158,1.76122,1.76157,39000000.0
2007-07-27 10:01:00,1.76197,1.76282,1.76197,1.76282,44000000.0
2007-07-27 10:02:00,1.76324,1.76324,1.76261,1.76261,34000000.0
2007-07-27 10:03:00,1.76262,1.76288,1.7625,1.76288,47000000.0
2007-07-27 10:04:00,1.76326,1.76379,1.76326,1.76379,32000000.0
2007-07-27 10:05:00,1.76394,1.76408,1.76394,1.76395,32000000.0
2007-07-27 10:06:00,1.76395,1.76546,1.76395,1.76543,42000000.0
2007-07-27 10:07:00,1.76555,1.76555,1.76512,1.76532,51000000.0
2007-07-27 10:08:00,1.76511,1.76511,1.76402,1.76402,54000000.0
2007-07-27 10:09:00,1.7638,1.76392,1.7637,1.76378,53000000.0
2007-07-27 10:10:00,1.76339,1.76383,1.76339,1.76379,72000000.0
2007-07-27 10:11:00,1.76367,1.7637,1.76322,1.76322,61000000.0
2007-07-27 10:12:00,1.76326,1.76391,1.76326,1.76391,65000000.0
2007-07-27 10:13:00,1.76399,1.76399,1.76234,1.76234,56000000.0
2007-07-27 10:14:00,1.76255,1.76255,1.76215,1.76215,49000000.0
2007-07-27 10:15:00,1.76186,1.76239,1.76177,1.76239,46000000.0
2007-07-27 10:16:00,1.76252,1.76294,1.76252,1.76278,33000000.0
2007-07-27 10:17:00,1.76273,1.76307,1.76267,1.76307,37000000.0
2007-07-27 10:18:00,1.7633,1.7633,1.76267,1.76267,50000000.0
2007-07-27 10:19:00,1.7627,1.7627,1.76211,1.76211,59000000.0
2007-07-27 10:20:00,1.76214,1.76214,1.7618,1.7618,41000000.0
2007-07-27 10:21:00,1.76188,1.76197,1.76166,1.76197,44000000.0
2007-07-27 10:22:00,1.76207,1.76256,1.76207,1.76256,47000000.0
2007-07-27 10:23:00,1.76224,1.76224,1.7616,1.7616,58000000.0
2007-07-27 10:24:00,1.76153,1.76174,1.76153,1.76174,43000000.0
2007-07-27 10:25:00,1.76178,1.76201,1.76158,1.76158,60000000.0
2007-07-27 10:26:00,1.76151,1.76171,1.76117,1.76117,64000000.0
2007-07-27 10:27:00,1.76138,1.76314,1.76138,1.76314,54000000.0
2007-07-27 10:28:00,1.76318,1.76337,1.76316,1.76333,62000000.0
2007-07-27 10:29:00,1.7633,1.76351,1.76315,1.76315,61000000.0
2007-07-27 10:30:00,1.76312,1.76312,1.76286,1.76287,36000000.0
2007-07-27 10:31:00,1.76295,1.76305,1.76262,1.76305,39000000.0
2007-07-27 10:32:00,1.76324,1.7639,1.76324,1.76372,44000000.0
2007-07-27 10:33:00,1.7635,1.7635,1.76317,1.76338,18000000.0
2007-07-27 10:34:00,1.76308,1.76308,1.76261,1.76296,20000000.0
2007-07-27 10:35:00,1.76293,1.76297,1.76267,1.76271,23000000.0
2007-07-27 10:36:00,1.76248,1.76248,1.76211,1.76224,32000000.0
2007-07-27 10:37:00,1.76207,1.76207,1.76178,1.76194,30000000.0
2007-07-27 10:38:00,1.76168,1.76168,1.76128,1.76152,26000000.0
2007-07-27 10:39:00,1.76159,1.76159,1.76119,1.76135,29000000.0
2007-07-27 10:40:00,1.76116,1.76116,1.76019,1.76019,19000000.0
2007-07-27 10:41:00,1.75973,1.75973,1.75832,1.75832,29000000.0
2007-07-27 10:42:00,1.75771,1.75771,1.75744,1.75763,38000000.0
2007-07-27 10:43:00,1.75749,1.75749,1.7563,1.7563,27000000.0
2007-07-27 10:44:00,1.75598,1.75718,1.75598,1.75718,26000000.0
2007-07-27 10:45:00,1.75732,1.75746,1.75726,1.75744,27000000.0
2007-07-27 10:46:00,1.75725,1.7574,1.75705,1.75712,35000000.0
2007-07-27 10:47:00,1.75682,1.75722,1.75682,1.75682,23000000.0
2007-07-27 10:48:00,1.75638,1.75687,1.75638,1.75687,44000000.0
2007-07-27 10:49:00,1.75739,1.75777,1.75739,1.75753,36000000.0
2007-07-27 10:50:00,1.75749,1.75756,1.75739,1.75739,47000000.0
2007-07-27 10:51:00,1.75731,1.75742,1.75724,1.75732,45000000.0
2007-07-27 10:52:00,1.75718,1.75747,1.75615,1.75615,33000000.0
2007-07-27 10:53:00,1.75648,1.75686,1.75648,1.75678,46000000.0
2007-07-27 10:54:00,1.75658,1.75659,1.75629,1.75637,35000000.0
2007-07-27 10:55:00,1.75646,1.75646,1.75615,1.75632,37000000.0
2007-07-27 10:56:00,1.75623,1.75623,1.75533,1.75533,33000000.0
2007-07-27 10:57:00,1.75529,1.75529,1.75356,1.75366,33000000.0
2007-07-27 10:58:00,1.75357,1.75357,1.75291,1.75291,26000000.0
2007-07-27 10:59:00,1.75297,1.75385,1.75297,1.75351,47000000.0
2007-07-27 11:00:00,1.7537,1.75521,1.7537,1.75448,39000000.0
2007-07-27 11:01:00,1.75446,1.75446,1.75358,1.75369,45000000.0
2007-07-27 11:02:00,1.75353,1.75353,1.75264,1.75265,17000000.0
2007-07-27 11:03:00,1.75268,1.75268,1.75237,1.75257,37000000.0
2007-07-27 11:04:00,1.75273,1.75275,1.75254,1.75254,40000000.0
2007-07-27 11:05:00,1.7523,1.75234,1.75216,1.75234,18000000.0
2007-07-27 11:06:00,1.75263,1.75277,1.75261,1.75261,19000000.0
2007-07-27 11:07:00,1.75289,1.75304,1.75287,1.75287,30000000.0
2007-07-27 11:08:00,1.75282,1.75284,1.75261,1.75279,30000000.0
2007-07-27 11:09:00,1.75286,1.75301,1.7526,1.75268,45000000.0
2007-07-27 11:10:00,1.75254,1.75262,1.75245,1.75253,35000000.0
2007-07-27 11:11:00,1.75199,1.75235,1.75145,1.75145,46000000.0
2007-07-27 11:12:00,1.75081,1.75081,1.74968,1.74968,55000000.0
2007-07-27 11:13:00,1.74946,1.74946,1.74768,1.74768,59000000.0
2007-07-27 11:14:00,1.74771,1.74816,1.74771,1.74816,41000000.0
2007-07-27 11:15:00,1.74819,1.74882,1.74819,1.74882,34000000.0
2007-07-27 11:16:00,1.74861,1.74903,1.74861,1.74899,20000000.0
2007-07-27 11:17:00,1.7494,1.75032,1.74937,1.75032,57000000.0
2007-07-27 11:18:00,1.74989,1.75003,1.74965,1.74977,44000000.0
2007-07-27 11:19:00,1.7497,1.74986,1.74962,1.74977,63000000.0
2007-07-27 11:20:00,1.75007,1.75034,1.75006,1.75014,43000000.0
2007-07-27 11:21:00,1.75016,1.75019,1.74977,1.75019,34000000.0
2007-07-27 11:22:00,1.7501,1.75015,1.74997,1.75015,56000000.0
2007-07-27 11:23:00,1.74979,1.75022,1.74979,1.75022,43000000.0
2007-07-27 11:24:00,1.75029,1.75033,1.75005,1.75026,53000000.0
2007-07-27 11:25:00,1.75024,1.75105,1.75024,1.75105,29000000.0
2007-07-27 11:26:00,1.75088,1.75112,1.75085,1.75112,41000000.0
2007-07-27 11:27:00,1.7512,1.75125,1.75087,1.75087,34000000.0
2007-07-27 11:28:00,1.75064,1.75067,1.75037,1.75054,36000000.0
2007-07-27 11:29:00,1.7507,1.7507,1.75024,1.75067,43000000.0
2007-07-27 11:30:00,1.75085,1.75123,1.75085,1.75123,24000000.0
2007-07-27 11:31:00,1.75183,1.75223,1.75183,1.75223,34000000.0
2007-07-27 11:32:00,1.75222,1.75275,1.75221,1.75275,46000000.0
2007-07-27 11:33:00,1.75425,1.75457,1.7542,1.7542,41000000.0
2007-07-27 11:34:00,1.75507,1.75515,1.75463,1.75463,28000000.0
2007-07-27 11:35:00,1.75471,1.75482,1.75471,1.75477,44000000.0
2007-07-27 11:36:00,1.75464,1.75466,1.75438,1.75466,48000000.0
2007-07-27 11:37:00,1.75459,1.7557,1.75418,1.7557,50000000.0
2007-07-27 11:38:00,1.75622,1.75622,1.75601,1.75619,37000000.0
2007-07-27 11:39:00,1.7564,1.75663,1.75631,1.75631,52000000.0
2007-07-27 11:40:00,1.75621,1.75621,1.75575,1.75575,27000000.0
2007-07-27 11:41:00,1.75571,1.75572,1.75549,1.75551,49000000.0
2007-07-27 11:42:00,1.75566,1.75584,1.75566,1.75584,22000000.0
2007-07-27 11:43:00,1.75573,1.75575,1.75554,1.75569,45000000.0
2007-07-27 11:44:00,1.75573,1.75573,1.75546,1.75554,42000000.0
2007-07-27 11:45:00,1.75514,1.75514,1.75496,1.75496,41000000.0
2007-07-27 11:46:00,1.75487,1.75489,1.75474,1.75489,38000000.0
2007-07-27 11:47:00,1.75455,1.75455,1.75392,1.75392,22000000.0
2007-07-27 11:48:00,1.75383,1.75432,1.75383,1.75432,27000000.0
2007-07-27 11:49:00,1.75384,1.75384,1.75269,1.75269,41000000.0
2007-07-27 11:50:00,1.75267,1.75287,1.75267,1.75283,44000000.0
2007-07-27 11:51:00,1.75283,1.75283,1.75248,1.75267,37000000.0
2007-07-27 11:52:00,1.75258,1.75298,1.75258,1.75293,37000000.0
2007-07-27 11:53:00,1.75341,1.75386,1.75341,1.75368,33000000.0
2007-07-27 11:54:00,1.75363,1.75403,1.75363,1.75387,37000000.0
2007-07-27 11:55:00,1.75406,1.75519,1.75406,1.75519,38000000.0
2007-07-27 11:56:00,1.75508,1.7553,1.75508,1.75525,51000000.0
2007-07-27 11:57:00,1.75541,1.75595,1.75541,1.75581,29000000.0
2007-07-27 11:58:00,1.75585,1.75596,1.75581,1.75581,31000000.0
2007-07-27 11:59:00,1.7561,1.75868,1.7561,1.75868,51000000.0
2007-07-27 12:00:00,1.75872,1.75872,1.75814,1.75814,23000000.0
2007-07-27 12:01:00,1.75816,1.75837,1.75816,1.75825,24000000.0
2007-07-27 12:02:00,1.75831,1.75831,1.75812,1.75812,34000000.0
2007-07-27 12:03:00,1.75812,1.75812,1.75777,1.75777,36000000.0
2007-07-27 12:04:00,1.75754,1.75798,1.75754,1.75782,33000000.0
2007-07-27 12:05:00,1.7584,1.75866,1.75837,1.75837,26000000.0
2007-07-27 12:06:00,1.75834,1.75834,1.75818,1.75825,15000000.0
2007-07-27 12:07:00,1.75803,1.75803,1.7579,1.75799,23000000.0
2007-07-27 12:08:00,1.7576,1.7576,1.75727,1.75744,37000000.0
2007-07-27 12:09:00,1.7576,1.75763,1.75744,1.75753,11000000.0
2007-07-27 12:10:00,1.75791,1.75829,1.75791,1.75829,25000000.0
2007-07-27 12:11:00,1.75827,1.75836,1.7582,1.7582,33000000.0
2007-07-27 12:12:00,1.75765,1.75765,1.75699,1.75699,31000000.0
2007-07-27 12:13:00,1.75707,1.75732,1.75707,1.75729,24000000.0
2007-07-27 12:14:00,1.75734,1.75738,1.75724,1.75738,36000000.0
2007-07-27 12:15:00,1.75756,1.75756,1.75619,1.75619,29000000.0
2007-07-27 12:16:00,1.75646,1.75716,1.75646,1.75716,30000000.0
2007-07-27 12:17:00,1.75722,1.75726,1.75674,1.7569,41000000.0
2007-07-27 12:18:00,1.75649,1.75649,1.75613,1.7563,43000000.0
2007-07-27 12:19:00,1.75604,1.75604,1.75512,1.75512,37000000.0
2007-07-27 12:20:00,1.75538,1.75538,1.75506,1.75508,40000000.0
2007-07-27 12:21:00,1.75497,1.75499,1.75459,1.75459,61000000.0
2007-07-27 12:22:00,1.75464,1.75566,1.75464,1.75566,24000000.0
2007-07-27 12:23:00,1.75593,1.75617,1.75593,1.75597,23000000.0
2007-07-27 12:24:00,1.75605,1.75605,1.75567,1.75582,30000000.0
2007-07-27 12:25:00,1.75562,1.75565,1.7555,1.75561,22000000.0
2007-07-27 12:26:00,1.75576,1.75576,1.7552,1.7552,32000000.0
2007-07-27 12:27:00,1.75499,1.75517,1.75499,1.75517,25000000.0
2007-07-27 12:28:00,1.75519,1.75528,1.7548,1.7548,58000000.0
2007-07-27 12:29:00,1.75476,1.75512,1.75257,1.75257,71000000.0
2007-07-27 12:30:00,1.75432,1.75448,1.75258,1.75444,47000000.0
2007-07-27 12:31:00,1.75469,1.75486,1.75434,1.75434,55000000.0
2007-07-27 12:32:00,1.75422,1.75422,1.75373,1.75373,32000000.0
2007-07-27 12:33:00,1.75377,1.7543,1.75377,1.7543,40000000.0
2007-07-27 12:34:00,1.75435,1.75435,1.75398,1.75432,14000000.0
2007-07-27 12:35:00,1.75413,1.7552,1.75413,1.7552,8000000.0
2007-07-27 12:36:00,1.75503,1.75503,1.75475,1.75475,36000000.0
2007-07-27 12:37:00,1.75426,1.75426,1.75393,1.75409,22000000.0
2007-07-27 12:38:00,1.75435,1.75445,1.75427,1.75439,12000000.0
2007-07-27 12:39:00,1.75442,1.75507,1.75442,1.75507,20000000.0
2007-07-27 12:40:00,1.75503,1.75503,1.75446,1.75446,16000000.0
2007-07-27 12:41:00,1.75415,1.75415,1.75389,1.75394,10000000.0
2007-07-27 12:42:00,1.75432,1.75432,1.75413,1.75413,26000000.0
2007-07-27 12:43:00,1.75426,1.75563,1.75413,1.75563,9000000.0
2007-07-27 12:44:00,1.75609,1.75617,1.75602,1.75602,21000000.0
2007-07-27 12:45:00,1.7559,1.7559,1.75573,1.75573,30000000.0
2007-07-27 12:46:00,1.75587,1.75591,1.7557,1.75587,41000000.0
2007-07-27 12:47:00,1.7556,1.7556,1.75534,1.75534,26000000.0
2007-07-27 12:48:00,1.75518,1.75518,1.75436,1.75436,27000000.0
2007-07-27 12:49:00,1.75419,1.75419,1.75384,1.75384,36000000.0
2007-07-27 12:50:00,1.7541,1.75414,1.75358,1.75358,34000000.0
2007-07-27 12:51:00,1.75337,1.75352,1.75337,1.75349,25000000.0
2007-07-27 12:52:00,1.7536,1.75386,1.7536,1.75386,26000000.0
2007-07-27 12:53:00,1.75393,1.75521,1.75393,1.75521,16000000.0
2007-07-27 12:54:00,1.75506,1.75506,1.75468,1.75468,28000000.0
2007-07-27 12:55:00,1.75464,1.75475,1.7544,1.75475,29000000.0
2007-07-27 12:56:00,1.75484,1.75484,1.75462,1.75464,30000000.0
2007-07-27 12:57:00,1.75405,1.75439,1.75404,1.75429,26000000.0
2007-07-27 12:58:00,1.75419,1.75428,1.75409,1.75421,14000000.0
2007-07-27 12:59:00,1.75443,1.75486,1.75443,1.75486,32000000.0
2007-07-27 13:00:00,1.7551,1.75511,1.75478,1.75478,20000000.0
2007-07-27 13:01:00,1.75448,1.75476,1.75441,1.75449,31000000.0
2007-07-27 13:02:00,1.75452,1.75452,1.75427,1.75427,12000000.0
2007-07-27 13:03:00,1.75412,1.75434,1.75409,1.75409,21000000.0
2007-07-27 13:04:00,1.75442,1.75484,1.75442,1.75484,7000000.0
2007-07-27 13:05:00,1.75498,1.75557,1.75498,1.75557,17000000.0
2007-07-27 13:06:00,1.75539,1.75581,1.75503,1.75581,22000000.0
2007-07-27 13:07:00,1.75615,1.7565,1.75589,1.7565,17000000.0
2007-07-27 13:08:00,1.75696,1.75706,1.75659,1.75706,37000000.0
2007-07-27 13:09:00,1.75816,1.75982,1.75816,1.75982,33000000.0
2007-07-27 13:10:00,1.75964,1.75964,1.75833,1.75833,32000000.0
2007-07-27 13:11:00,1.75795,1.75807,1.75781,1.75781,21000000.0
2007-07-27 13:12:00,1.7578,1.7578,1.75755,1.75763,7000000.0
2007-07-27 13:13:00,1.75738,1.75738,1.75691,1.75726,11000000.0
2007-07-27 13:14:00,1.75854,1.76024,1.75854,1.76024,33000000.0
2007-07-27 13:15:00,1.76069,1.76086,1.76026,1.76026,25000000.0
2007-07-27 13:16:00,1.75934,1.75934,1.7589,1.75918,20000000.0
2007-07-27 13:17:00,1.75979,1.76109,1.75979,1.76109,19000000.0
2007-07-27 13:18:00,1.7612,1.7612,1.76011,1.76011,41000000.0
2007-07-27 13:19:00,1.75947,1.75959,1.7594,1.75958,36000000.0
2007-07-27 13:20:00,1.75969,1.75973,1.75962,1.75973,36000000.0
2007-07-27 13:21:00,1.75953,1.75966,1.75938,1.75966,54000000.0
2007-07-27 13:22:00,1.76024,1.76035,1.76009,1.76035,41000000.0
2007-07-27 13:23:00,1.76037,1.76046,1.76023,1.76023,11000000.0
2007-07-27 13:24:00,1.76001,1.76016,1.75989,1.76015,23000000.0
2007-07-27 13:25:00,1.7603,1.76042,1.76027,1.76042,25000000.0
2007-07-27 13:26:00,1.76089,1.76132,1.76089,1.76098,20000000.0
2007-07-27 13:27:00,1.76113,1.76318,1.76087,1.76318,32000000.0
2007-07-27 13:28:00,1.76392,1.76392,1.76118,1.76118,26000000.0
2007-07-27 13:29:00,1.76016,1.76222,1.76016,1.76222,25000000.0
2007-07-27 13:30:00,1.76282,1.76302,1.76225,1.76225,16000000.0
2007-07-27 13:31:00,1.76209,1.76224,1.76185,1.76224,21000000.0
2007-07-27 13:32:00,1.76186,1.76205,1.76173,1.76173,28000000.0
2007-07-27 13:33:00,1.76182,1.76182,1.76148,1.76167,18000000.0
2007-07-27 13:34:00,1.76205,1.76262,1.76205,1.76262,35000000.0
2007-07-27 13:35:00,1.76243,1.76243,1.76202,1.76224,10000000.0
2007-07-27 13:36:00,1.76239,1.76263,1.76236,1.76248,40000000.0
2007-07-27 13:37:00,1.76223,1.76239,1.76196,1.76226,22000000.0
2007-07-27 13:38:00,1.76207,1.7621,1.76185,1.76194,39000000.0
2007-07-27 13:39:00,1.76214,1.76222,1.76183,1.76183,32000000.0
2007-07-27 13:40:00,1.76162,1.76162,1.7604,1.7604,35000000.0
2007-07-27 13:41:00,1.7604,1.76081,1.7604,1.76048,27000000.0
2007-07-27 13:42:00,1.76026,1.76026,1.75962,1.75966,32000000.0
2007-07-27 13:43:00,1.75951,1.75955,1.75915,1.75915,26000000.0
2007-07-27 13:44:00,1.75852,1.75852,1.75763,1.75778,25000000.0
2007-07-27 13:45:00,1.75782,1.75919,1.75776,1.75919,21000000.0
2007-07-27 13:46:00,1.75953,1.76037,1.75953,1.75987,13000000.0
2007-07-27 13:47:00,1.76,1.7602,1.75984,1.76011,22000000.0
2007-07-27 13:48:00,1.76003,1.76003,1.75983,1.75993,21000000.0
2007-07-27 13:49:00,1.76022,1.76072,1.76022,1.76049,24000000.0
2007-07-27 13:50:00,1.7603,1.76132,1.7603,1.76132,27000000.0
2007-07-27 13:51:00,1.76151,1.76155,1.7614,1.76147,27000000.0
2007-07-27 13:52:00,1.76149,1.76165,1.76144,1.76161,31000000.0
2007-07-27 13:53:00,1.76167,1.76167,1.7613,1.7613,31000000.0
2007-07-27 13:54:00,1.76119,1.76119,1.76101,1.76112,28000000.0
2007-07-27 13:55:00,1.76152,1.76175,1.76152,1.76173,33000000.0
2007-07-27 13:56:00,1.76209,1.76226,1.76207,1.76226,23000000.0
2007-07-27 13:57:00,1.76194,1.76194,1.76108,1.76108,19000000.0
2007-07-27 13:58:00,1.7606,1.7606,1.76041,1.76041,30000000.0
2007-07-27 13:59:00,1.76052,1.76161,1.76052,1.76161,39000000.0
2007-07-27 14:00:00,1.76197,1.76205,1.76157,1.7617,30000000.0
2007-07-27 14:01:00,1.7618,1.76204,1.7618,1.76182,16000000.0
2007-07-27 14:02:00,1.76172,1.76192,1.76171,1.76179,34000000.0
2007-07-27 14:03:00,1.76172,1.76172,1.76105,1.76105,24000000.0
2007-07-27 14:04:00,1.76093,1.76107,1.76068,1.76068,20000000.0
2007-07-27 14:05:00,1.76071,1.76071,1.76044,1.76064,31000000.0
2007-07-27 14:06:00,1.76031,1.76031,1.75961,1.75961,28000000.0
2007-07-27 14:07:00,1.7595,1.75988,1.7595,1.75988,32000000.0
2007-07-27 14:08:00,1.75994,1.75994,1.75966,1.75966,22000000.0
2007-07-27 14:09:00,1.75942,1.7595,1.75934,1.75934,15000000.0
2007-07-27 14:10:00,1.75923,1.75923,1.75881,1.75881,24000000.0
2007-07-27 14:11:00,1.75883,1.75884,1.75875,1.75877,22000000.0
2007-07-27 14:12:00,1.75868,1.75868,1.75794,1.75794,17000000.0
2007-07-27 14:13:00,1.75747,1.75756,1.75726,1.75756,19000000.0
2007-07-27 14:14:00,1.75722,1.75722,1.75632,1.75632,22000000.0
2007-07-27 14:15:00,1.75598,1.75689,1.75564,1.75624,26000000.0
2007-07-27 14:16:00,1.75636,1.75642,1.75625,1.75635,10000000.0
2007-07-27 14:17:00,1.75646,1.75646,1.75623,1.75626,8000000.0
2007-07-27 14:18:00,1.75632,1.75632,1.7557,1.7557,13000000.0
2007-07-27 14:19:00,1.75586,1.75609,1.7558,1.75587,29000000.0
2007-07-27 14:20:00,1.75592,1.75622,1.75592,1.75622,15000000.0
2007-07-27 14:21:00,1.75625,1.75639,1.75621,1.75638,18000000.0
2007-07-27 14:22:00,1.75646,1.75665,1.7564,1.75665,10000000.0
2007-07-27 14:23:00,1.7569,1.7569,1.75668,1.75668,24000000.0
2007-07-27 14:24:00,1.7563,1.75645,1.7563,1.75642,17000000.0
2007-07-27 14:25:00,1.7562,1.75622,1.75598,1.75598,31000000.0
2007-07-27 14:26:00,1.75593,1.75596,1.75587,1.7559,14000000.0
2007-07-27 14:27:00,1.75581,1.75584,1.75566,1.75566,14000000.0
2007-07-27 14:28:00,1.75564,1.75577,1.75554,1.75554,9000000.0
2007-07-27 14:29:00,1.75543,1.75562,1.75543,1.75562,7000000.0
2007-07-27 14:30:00,1.75507,1.75585,1.75507,1.75562,17000000.0
2007-07-27 14:31:00,1.75571,1.75571,1.75529,1.75555,21000000.0
2007-07-27 14:32:00,1.75539,1.75549,1.75505,1.75505,8000000.0
2007-07-27 14:33:00,1.75459,1.75459,1.75371,1.75406,10000000.0
2007-07-27 14:34:00,1.75413,1.75507,1.75413,1.75506,11000000.0
2007-07-27 14:35:00,1.75558,1.7559,1.75558,1.7559,7000000.0
2007-07-27 14:36:00,1.75627,1.75669,1.75627,1.75662,8000000.0
2007-07-27 14:37:00,1.75647,1.75647,1.7552,1.7552,11000000.0
2007-07-27 14:38:00,1.75398,1.75438,1.75398,1.75438,7000000.0
2007-07-27 14:39:00,1.75391,1.75458,1.75363,1.75458,8000000.0
2007-07-27 14:40:00,1.75416,1.75433,1.75414,1.75418,8000000.0
2007-07-27 14:41:00,1.75415,1.75415,1.75373,1.75408,10000000.0
2007-07-27 14:42:00,1.75469,1.75476,1.75436,1.75476,9000000.0
2007-07-27 14:43:00,1.75459,1.75463,1.75352,1.75352,8000000.0
2007-07-27 14:44:00,1.75338,1.75338,1.75277,1.75306,8000000.0
2007-07-27 14:45:00,1.75252,1.75252,1.75123,1.75123,7000000.0
2007-07-27 14:46:00,1.75135,1.7515,1.75113,1.7515,9000000.0
2007-07-27 14:47:00,1.7518,1.75244,1.7518,1.75227,8000000.0
2007-07-27 14:48:00,1.75219,1.75254,1.75208,1.75246,8000000.0
2007-07-27 14:49:00,1.75218,1.75218,1.75131,1.75147,9000000.0
2007-07-27 14:50:00,1.75149,1.75159,1.75125,1.75125,7000000.0
2007-07-27 14:51:00,1.75057,1.75081,1.75037,1.75081,10000000.0
2007-07-27 14:52:00,1.75088,1.75145,1.75087,1.75145,7000000.0
2007-07-27 14:53:00,1.75168,1.75199,1.75145,1.75199,7000000.0
2007-07-27 14:54:00,1.75264,1.75298,1.75244,1.75244,8000000.0
2007-07-27 14:55:00,1.75199,1.75234,1.75192,1.75233,7000000.0
2007-07-27 14:56:00,1.75234,1.75257,1.75228,1.75248,8000000.0
2007-07-27 14:57:00,1.75251,1.75251,1.75229,1.75245,7000000.0
2007-07-27 14:58:00,1.7523,1.75262,1.75228,1.75242,8000000.0
2007-07-27 14:59:00,1.75246,1.75274,1.7522,1.75274,8000000.0
2007-07-27 15:00:00,1.75332,1.75417,1.75332,1.75417,7000000.0
2007-07-27 15:01:00,1.75385,1.75385,1.75311,1.75311,8000000.0
2007-07-27 15:02:00,1.75313,1.7536,1.75306,1.7536,7000000.0
2007-07-27 15:03:00,1.75369,1.75371,1.75349,1.75349,7000000.0
2007-07-27 15:04:00,1.75341,1.75358,1.7534,1.75358,8000000.0
2007-07-27 15:05:00,1.75332,1.75332,1.753,1.7531,7000000.0
2007-07-27 15:06:00,1.75321,1.75321,1.75267,1.75267,8000000.0
2007-07-27 15:07:00,1.75254,1.75255,1.75218,1.75234,11000000.0
2007-07-27 15:08:00,1.75189,1.75189,1.75121,1.75121,8000000.0
2007-07-27 15:09:00,1.75109,1.75188,1.75109,1.75188,7000000.0
2007-07-27 15:10:00,1.75203,1.75215,1.75177,1.75215,7000000.0
2007-07-27 15:11:00,1.75215,1.75215,1.75121,1.75121,11000000.0
2007-07-27 15:12:00,1.75166,1.75193,1.75155,1.75155,10000000.0
2007-07-27 15:13:00,1.75179,1.75235,1.75179,1.75235,9000000.0
2007-07-27 15:14:00,1.75289,1.75487,1.75289,1.75487,10000000.0
2007-07-27 15:15:00,1.7553,1.75558,1.75473,1.75558,8000000.0
2007-07-27 15:16:00,1.75637,1.75681,1.75637,1.75641,9000000.0
2007-07-27 15:17:00,1.75606,1.75631,1.75589,1.75589,9000000.0
2007-07-27 15:18:00,1.75579,1.75585,1.75567,1.75584,8000000.0
2007-07-27 15:19:00,1.75636,1.75677,1.75627,1.75673,7000000.0
2007-07-27 15:20:00,1.75669,1.75754,1.75669,1.75754,9000000.0
2007-07-27 15:21:00,1.75765,1.75765,1.75694,1.75694,8000000.0
2007-07-27 15:22:00,1.75653,1.75653,1.75571,1.75571,9000000.0
2007-07-27 15:23:00,1.75575,1.75577,1.75554,1.75563,8000000.0
2007-07-27 15:24:00,1.7558,1.7558,1.75528,1.75528,8000000.0
2007-07-27 15:25:00,1.75565,1.75608,1.75565,1.75589,7000000.0
2007-07-27 15:26:00,1.75576,1.75594,1.75568,1.75568,7000000.0
2007-07-27 15:27:00,1.75567,1.75598,1.75567,1.75579,7000000.0
2007-07-27 15:28:00,1.75583,1.75583,1.755,1.755,11000000.0
2007-07-27 15:29:00,1.75489,1.75489,1.75449,1.75478,7000000.0
2007-07-27 15:30:00,1.75454,1.75454,1.75422,1.75439,9000000.0
2007-07-27 15:31:00,1.75427,1.75427,1.75401,1.75423,9000000.0
2007-07-27 15:32:00,1.75445,1.75471,1.75443,1.75452,10000000.0
2007-07-27 15:33:00,1.75458,1.75458,1.7545,1.7545,8000000.0
2007-07-27 15:34:00,1.75471,1.75471,1.7545,1.7546,9000000.0
2007-07-27 15:35:00,1.75464,1.75474,1.75462,1.75472,7000000.0
2007-07-27 15:36:00,1.75435,1.75458,1.75414,1.75455,7000000.0
2007-07-27 15:37:00,1.75463,1.75543,1.75463,1.75536,8000000.0
2007-07-27 15:38:00,1.75437,1.75746,1.75437,1.75745,7000000.0
2007-07-27 15:39:00,1.7581,1.75811,1.75749,1.75759,10000000.0
2007-07-27 15:40:00,1.75766,1.75806,1.75766,1.75796,9000000.0
2007-07-27 15:41:00,1.75831,1.75977,1.75831,1.75944,11000000.0
2007-07-27 15:42:00,1.76076,1.76136,1.76076,1.76079,8000000.0
2007-07-27 15:43:00,1.76091,1.76102,1.7606,1.76085,8000000.0
2007-07-27 15:44:00,1.76064,1.76064,1.7602,1.76032,8000000.0
2007-07-27 15:45:00,1.76049,1.76178,1.76049,1.76178,8000000.0
2007-07-27 15:46:00,1.76199,1.7627,1.76169,1.7627,10000000.0
2007-07-27 15:47:00,1.76332,1.76466,1.76332,1.76466,7000000.0
2007-07-27 15:48:00,1.76459,1.76481,1.76459,1.76467,7000000.0
2007-07-27 15:49:00,1.76519,1.76545,1.76519,1.76528,8000000.0
2007-07-27 15:50:00,1.76508,1.76508,1.76476,1.76492,8000000.0
2007-07-27 15:51:00,1.76529,1.7664,1.76512,1.7664,9000000.0
2007-07-27 15:52:00,1.76699,1.76701,1.76632,1.76634,7000000.0
2007-07-27 15:53:00,1.76634,1.76674,1.76634,1.76658,7000000.0
2007-07-27 15:54:00,1.76659,1.76722,1.76648,1.76722,11000000.0
2007-07-27 15:55:00,1.76916,1.76939,1.769,1.76903,9000000.0
2007-07-27 15:56:00,1.7687,1.7687,1.76831,1.76831,7000000.0
2007-07-27 15:57:00,1.76809,1.76834,1.76761,1.76761,10000000.0
2007-07-27 15:58:00,1.7685,1.7699,1.7685,1.7699,10000000.0
2007-07-27 15:59:00,1.7701,1.77022,1.7698,1.7698,7000000.0
2007-07-27 16:00:00,1.77039,1.77095,1.77039,1.77067,7000000.0
2007-07-27 16:01:00,1.77079,1.77194,1.77067,1.77194,9000000.0
2007-07-27 16:02:00,1.77337,1.77388,1.77337,1.77343,8000000.0
2007-07-27 16:03:00,1.77344,1.77344,1.77254,1.77254,11000000.0
2007-07-27 16:04:00,1.77224,1.77236,1.77184,1.77184,8000000.0
2007-07-27 16:05:00,1.77132,1.7718,1.77132,1.77163,9000000.0
2007-07-27 16:06:00,1.7718,1.7718,1.7707,1.7707,10000000.0
2007-07-27 16:07:00,1.77036,1.7709,1.77036,1.77089,10000000.0
2007-07-27 16:08:00,1.77107,1.77131,1.77082,1.77086,8000000.0
2007-07-27 16:09:00,1.77112,1.7721,1.77112,1.7721,7000000.0
2007-07-27 16:10:00,1.77183,1.77183,1.77055,1.77055,7000000.0
2007-07-27 16:11:00,1.77023,1.77023,1.76925,1.76925,10000000.0
2007-07-27 16:12:00,1.76908,1.76968,1.76908,1.76964,9000000.0
2007-07-27 16:13:00,1.76969,1.76969,1.76744,1.76744,7000000.0
2007-07-27 16:14:00,1.76684,1.76684,1.76596,1.76596,11000000.0
2007-07-27 16:15:00,1.76638,1.76737,1.76638,1.76737,7000000.0
2007-07-27 16:16:00,1.7675,1.76768,1.76749,1.76767,7000000.0
2007-07-27 16:17:00,1.76823,1.7684,1.76795,1.76795,11000000.0
2007-07-27 16:18:00,1.76765,1.76826,1.76765,1.76826,11000000.0
2007-07-27 16:19:00,1.76913,1.77094,1.76913,1.77094,11000000.0
2007-07-27 16:20:00,1.77121,1.77206,1.77121,1.77206,9000000.0
2007-07-27 16:21:00,1.77251,1.77296,1.77193,1.77193,9000000.0
2007-07-27 16:22:00,1.77172,1.77194,1.77157,1.77194,8000000.0
2007-07-27 16:23:00,1.77144,1.77158,1.77133,1.77144,8000000.0
2007-07-27 16:24:00,1.77141,1.77141,1.7709,1.77091,10000000.0
2007-07-27 16:25:00,1.77128,1.77128,1.77082,1.771,7000000.0
2007-07-27 16:26:00,1.77117,1.77121,1.77097,1.77107,7000000.0
2007-07-27 16:27:00,1.77095,1.77165,1.77095,1.77143,11000000.0
2007-07-27 16:28:00,1.77211,1.77304,1.77211,1.77283,11000000.0
2007-07-27 16:29:00,1.77286,1.77286,1.77261,1.7727,7000000.0
2007-07-27 16:30:00,1.77261,1.7727,1.77248,1.77269,8000000.0
2007-07-27 16:31:00,1.77311,1.77347,1.77311,1.77342,7000000.0
2007-07-27 16:32:00,1.77414,1.77433,1.77387,1.77417,8000000.0
2007-07-27 16:33:00,1.77372,1.77397,1.7736,1.7736,11000000.0
2007-07-27 16:34:00,1.77372,1.77521,1.77372,1.77521,8000000.0
2007-07-27 16:35:00,1.77512,1.77527,1.77494,1.77527,7000000.0
2007-07-27 16:36:00,1.77552,1.77552,1.77487,1.77493,8000000.0
2007-07-27 16:37:00,1.77494,1.77508,1.77481,1.77508,8000000.0
2007-07-27 16:38:00,1.77457,1.77457,1.77401,1.77401,7000000.0
2007-07-27 16:39:00,1.77361,1.7746,1.77356,1.7746,8000000.0
2007-07-27 16:40:00,1.77483,1.77483,1.77394,1.77394,11000000.0
2007-07-27 16:41:00,1.77371,1.77432,1.77363,1.77432,10000000.0
2007-07-27 16:42:00,1.77446,1.77491,1.77446,1.77491,7000000.0
2007-07-27 16:43:00,1.7741,1.7741,1.77285,1.77285,7000000.0
2007-07-27 16:44:00,1.77314,1.77397,1.77314,1.77397,7000000.0
2007-07-27 16:45:00,1.7739,1.7739,1.77354,1.7738,11000000.0
2007-07-27 16:46:00,1.77401,1.7745,1.77396,1.7745,11000000.0
2007-07-27 16:47:00,1.77468,1.77468,1.77451,1.77451,7000000.0
2007-07-27 16:48:00,1.77462,1.77498,1.77462,1.77476,10000000.0
2007-07-27 16:49:00,1.77466,1.77479,1.77458,1.77461,8000000.0
2007-07-27 16:50:00,1.77461,1.7751,1.77461,1.7751,8000000.0
2007-07-27 16:51:00,1.77531,1.77596,1.77531,1.77596,9000000.0
2007-07-27 16:52:00,1.77603,1.7763,1.77603,1.77621,7000000.0
2007-07-27 16:53:00,1.7764,1.77683,1.77637,1.77681,8000000.0
2007-07-27 16:54:00,1.77688,1.77727,1.77672,1.77727,7000000.0
2007-07-27 16:55:00,1.77786,1.77869,1.77774,1.77774,11000000.0
2007-07-27 16:56:00,1.77807,1.77846,1.77749,1.77749,11000000.0
2007-07-27 16:57:00,1.77708,1.77708,1.77634,1.77634,7000000.0
2007-07-27 16:58:00,1.77672,1.7775,1.77672,1.7775,8000000.0
2007-07-27 16:59:00,1.77642,1.77864,1.77642,1.77864,7000000.0
2007-07-27 17:00:00,1.77863,1.77863,1.77795,1.77795,11000000.0
2007-07-27 17:01:00,1.77805,1.77816,1.77796,1.77796,7000000.0
2007-07-27 17:02:00,1.77798,1.77812,1.77753,1.77753,8000000.0
2007-07-27 17:03:00,1.77761,1.77784,1.77599,1.77778,7000000.0
2007-07-27 17:04:00,1.77825,1.77825,1.77748,1.77748,7000000.0
2007-07-27 17:05:00,1.77753,1.77802,1.77738,1.77802,10000000.0
2007-07-27 17:06:00,1.77793,1.77815,1.77793,1.77807,9000000.0
2007-07-27 17:07:00,1.77804,1.77864,1.77804,1.77864,8000000.0
2007-07-27 17:08:00,1.77892,1.77959,1.77892,1.77931,9000000.0
2007-07-27 17:09:00,1.77968,1.77981,1.77915,1.77915,8000000.0
2007-07-27 17:10:00,1.77997,1.7804,1.77984,1.78024,9000000.0
2007-07-27 17:11:00,1.78052,1.78081,1.78049,1.78074,8000000.0
2007-07-27 17:12:00,1.78073,1.7822,1.78073,1.7822,7000000.0
2007-07-27 17:13:00,1.78236,1.78266,1.78183,1.78183,8000000.0
2007-07-27 17:14:00,1.78217,1.78291,1.78217,1.78273,8000000.0
2007-07-27 17:15:00,1.783,1.78409,1.783,1.78391,7000000.0
2007-07-27 17:16:00,1.78432,1.78436,1.78365,1.78368,10000000.0
2007-07-27 17:17:00,1.7823,1.7823,1.78169,1.7821,7000000.0
2007-07-27 17:18:00,1.78217,1.78217,1.78152,1.78152,9000000.0
2007-07-27 17:19:00,1.78132,1.78132,1.78109,1.78109,7000000.0
2007-07-27 17:20:00,1.78099,1.78099,1.78036,1.78036,8000000.0
2007-07-27 17:21:00,1.7805,1.78099,1.78047,1.78099,10000000.0
2007-07-27 17:22:00,1.78102,1.78132,1.78102,1.78132,8000000.0
2007-07-27 17:23:00,1.78135,1.78175,1.78134,1.78175,8000000.0
2007-07-27 17:24:00,1.7819,1.782,1.78166,1.782,7000000.0
2007-07-27 17:25:00,1.78198,1.78198,1.78138,1.78138,7000000.0
2007-07-27 17:26:00,1.78143,1.78144,1.78097,1.78097,7000000.0
2007-07-27 17:27:00,1.78118,1.78139,1.781,1.78139,9000000.0
2007-07-27 17:28:00,1.78137,1.78169,1.78137,1.78169,7000000.0
2007-07-27 17:29:00,1.78202,1.78219,1.78197,1.78207,8000000.0
2007-07-27 17:30:00,1.78208,1.7822,1.78187,1.7819,8000000.0
2007-07-27 17:31:00,1.78192,1.78204,1.78125,1.78125,9000000.0
2007-07-27 17:32:00,1.78119,1.78119,1.78044,1.78044,8000000.0
2007-07-27 17:33:00,1.77997,1.78039,1.77991,1.78039,11000000.0
2007-07-27 17:34:00,1.78033,1.78033,1.77988,1.7799,9000000.0
2007-07-27 17:35:00,1.77962,1.77962,1.77885,1.77885,7000000.0
2007-07-27 17:36:00,1.77813,1.77836,1.77798,1.77798,7000000.0
2007-07-27 17:37:00,1.77851,1.77917,1.77832,1.77917,7000000.0
2007-07-27 17:38:00,1.77962,1.77962,1.77913,1.77913,8000000.0
2007-07-27 17:39:00,1.77929,1.77962,1.77929,1.77959,7000000.0
2007-07-27 17:40:00,1.77916,1.77934,1.77902,1.77934,9000000.0
2007-07-27 17:41:00,1.77896,1.77994,1.77896,1.7797,8000000.0
2007-07-27 17:42:00,1.77908,1.77908,1.77847,1.77847,11000000.0
2007-07-27 17:43:00,1.77811,1.77845,1.77811,1.77845,7000000.0
2007-07-27 17:44:00,1.7788,1.77889,1.77861,1.77863,10000000.0
2007-07-27 17:45:00,1.77895,1.77948,1.77895,1.77948,7000000.0
2007-07-27 17:46:00,1.77904,1.77906,1.77889,1.77889,8000000.0
2007-07-27 17:47:00,1.77899,1.7792,1.77882,1.77904,8000000.0
2007-07-27 17:48:00,1.77868,1.77868,1.77839,1.77847,7000000.0
2007-07-27 17:49:00,1.77828,1.77849,1.77828,1.77836,7000000.0
2007-07-27 17:50:00,1.77828,1.77829,1.77818,1.77825,7000000.0
2007-07-27 17:51:00,1.77831,1.7788,1.77831,1.7788,7000000.0
2007-07-27 17:52:00,1.77883,1.77939,1.77883,1.77936,7000000.0
2007-07-27 17:53:00,1.77927,1.77964,1.77927,1.77964,7000000.0
2007-07-27 17:54:00,1.77964,1.77993,1.77964,1.77993,11000000.0
2007-07-27 17:55:00,1.78038,1.78104,1.78038,1.78104,7000000.0
2007-07-27 17:56:00,1.78077,1.78087,1.78066,1.78071,7000000.0
2007-07-27 17:57:00,1.78063,1.78065,1.78041,1.78063,10000000.0
2007-07-27 17:58:00,1.78052,1.78131,1.78052,1.78131,10000000.0
2007-07-27 17:59:00,1.78173,1.78242,1.78173,1.78242,10000000.0
2007-07-27 18:00:00,1.78279,1.78285,1.78259,1.78264,10000000.0
2007-07-27 18:01:00,1.78224,1.78248,1.78212,1.78248,8000000.0
2007-07-27 18:02:00,1.78292,1.7833,1.78277,1.78277,8000000.0
2007-07-27 18:03:00,1.78261,1.78286,1.78238,1.78238,10000000.0
2007-07-27 18:04:00,1.78257,1.78263,1.78252,1.78263,8000000.0
2007-07-27 18:05:00,1.78214,1.78246,1.78214,1.78238,10000000.0
2007-07-27 18:06:00,1.78265,1.7829,1.78265,1.78284,10000000.0
2007-07-27 18:07:00,1.78299,1.7831,1.78289,1.7831,8000000.0
2007-07-27 18:08:00,1.78315,1.78315,1.7827,1.78282,8000000.0
2007-07-27 18:09:00,1.78288,1.78309,1.78288,1.78309,8000000.0
2007-07-27 18:10:00,1.7832,1.78403,1.78317,1.78403,11000000.0
2007-07-27 18:11:00,1.78446,1.78447,1.78411,1.78411,7000000.0
2007-07-27 18:12:00,1.78428,1.78429,1.78414,1.78423,9000000.0
2007-07-27 18:13:00,1.7841,1.78449,1.7841,1.78446,11000000.0
2007-07-27 18:14:00,1.7847,1.78562,1.7847,1.78562,7000000.0
2007-07-27 18:15:00,1.78563,1.78572,1.78537,1.78537,8000000.0
2007-07-27 18:16:00,1.78549,1.78576,1.78529,1.78576,11000000.0
2007-07-27 18:17:00,1.7855,1.7855,1.7847,1.7847,10000000.0
2007-07-27 18:18:00,1.78418,1.78418,1.78383,1.78411,8000000.0
2007-07-27 18:19:00,1.78383,1.78383,1.78308,1.78308,9000000.0
2007-07-27 18:20:00,1.78303,1.78303,1.78159,1.78159,7000000.0
2007-07-27 18:21:00,1.78036,1.78036,1.77816,1.77993,11000000.0
2007-07-27 18:22:00,1.77999,1.78003,1.77949,1.77949,11000000.0
2007-07-27 18:23:00,1.77909,1.77923,1.77865,1.77865,8000000.0
2007-07-27 18:24:00,1.77826,1.7784,1.77814,1.7784,10000000.0
2007-07-27 18:25:00,1.7782,1.77834,1.77788,1.77834,7000000.0
2007-07-27 18:26:00,1.77894,1.77912,1.77867,1.77912,8000000.0
2007-07-27 18:27:00,1.77877,1.77883,1.77848,1.77883,7000000.0
2007-07-27 18:28:00,1.77878,1.77901,1.77865,1.77865,7000000.0
2007-07-27 18:29:00,1.77885,1.77939,1.77885,1.77939,7000000.0
2007-07-27 18:30:00,1.7797,1.78011,1.77961,1.78011,8000000.0
2007-07-27 18:31:00,1.78044,1.78056,1.78033,1.78052,9000000.0
2007-07-27 18:32:00,1.78088,1.78101,1.78086,1.78101,11000000.0
2007-07-27 18:33:00,1.78121,1.78121,1.78075,1.78075,11000000.0
2007-07-27 18:34:00,1.78111,1.78155,1.78111,1.78151,7000000.0
2007-07-27 18:35:00,1.78175,1.782,1.78172,1.78179,8000000.0
2007-07-27 18:36:00,1.78187,1.78198,1.78165,1.78197,7000000.0
2007-07-27 18:37:00,1.78314,1.78441,1.78314,1.78431,8000000.0
2007-07-27 18:38:00,1.78411,1.78411,1.78382,1.78382,8000000.0
2007-07-27 18:39:00,1.78402,1.78443,1.78402,1.78443,7000000.0
2007-07-27 18:40:00,1.78457,1.78459,1.78353,1.78353,7000000.0
2007-07-27 18:41:00,1.78218,1.78228,1.78098,1.78098,8000000.0
2007-07-27 18:42:00,1.78029,1.78037,1.77968,1.77968,11000000.0
2007-07-27 18:43:00,1.77975,1.77976,1.77952,1.77976,8000000.0
2007-07-27 18:44:00,1.77913,1.77953,1.77891,1.77953,7000000.0
2007-07-27 18:45:00,1.77957,1.77962,1.77936,1.77943,11000000.0
2007-07-27 18:46:00,1.77945,1.77968,1.7792,1.77968,9000000.0
2007-07-27 18:47:00,1.78007,1.78083,1.78007,1.7806,8000000.0
2007-07-27 18:48:00,1.78134,1.78137,1.7811,1.78137,9000000.0
2007-07-27 18:49:00,1.78157,1.78184,1.78157,1.78173,7000000.0
2007-07-27 18:50:00,1.78104,1.78104,1.78046,1.78055,11000000.0
2007-07-27 18:51:00,1.78078,1.7808,1.78014,1.78014,7000000.0
2007-07-27 18:52:00,1.78,1.78041,1.78,1.78041,8000000.0
2007-07-27 18:53:00,1.78041,1.78065,1.78032,1.78035,11000000.0
2007-07-27 18:54:00,1.78033,1.78061,1.78033,1.78037,7000000.0
2007-07-27 18:55:00,1.78063,1.78077,1.78063,1.78075,7000000.0
2007-07-27 18:56:00,1.78067,1.78079,1.78036,1.78036,7000000.0
2007-07-27 18:57:00,1.78065,1.78067,1.78022,1.78067,10000000.0
2007-07-27 18:58:00,1.78083,1.78083,1.78044,1.78059,9000000.0
2007-07-27 18:59:00,1.78092,1.78105,1.78083,1.78105,8000000.0
2007-07-27 19:00:00,1.78102,1.78102,1.78088,1.78102,7000000.0
2007-07-27 19:01:00,1.78122,1.78171,1.78122,1.78171,7000000.0
2007-07-27 19:02:00,1.78178,1.78204,1.78178,1.78191,8000000.0
2007-07-27 19:03:00,1.78228,1.78292,1.78228,1.78286,7000000.0
2007-07-27 19:04:00,1.78289,1.78321,1.78289,1.78308,8000000.0
2007-07-27 19:05:00,1.78239,1.78239,1.78224,1.7823,8000000.0
2007-07-27 19:06:00,1.78263,1.78272,1.7822,1.78266,8000000.0
2007-07-27 19:07:00,1.78282,1.78316,1.78282,1.78291,9000000.0
2007-07-27 19:08:00,1.78255,1.78255,1.78097,1.78104,8000000.0
2007-07-27 19:09:00,1.7817,1.78288,1.7817,1.78288,7000000.0
2007-07-27 19:10:00,1.78278,1.78285,1.78266,1.78283,11000000.0
2007-07-27 19:11:00,1.78269,1.78301,1.78269,1.78287,10000000.0
2007-07-27 19:12:00,1.78307,1.78307,1.78283,1.78306,7000000.0
2007-07-27 19:13:00,1.78324,1.78342,1.782,1.78325,8000000.0
2007-07-27 19:14:00,1.78345,1.78367,1.78344,1.78361,8000000.0
2007-07-27 19:15:00,1.78402,1.7843,1.78388,1.7843,10000000.0
2007-07-27 19:16:00,1.78453,1.78491,1.78453,1.7846,8000000.0
2007-07-27 19:17:00,1.7844,1.7844,1.78359,1.78359,10000000.0
2007-07-27 19:18:00,1.78322,1.78355,1.78322,1.78348,11000000.0
2007-07-27 19:19:00,1.78325,1.78325,1.77997,1.77997,8000000.0
2007-07-27 19:20:00,1.77949,1.78048,1.77949,1.78048,11000000.0
2007-07-27 19:21:00,1.77996,1.77996,1.77937,1.77966,10000000.0
2007-07-27 19:22:00,1.77925,1.77944,1.77917,1.77944,9000000.0
2007-07-27 19:23:00,1.77951,1.7801,1.77951,1.7801,8000000.0
2007-07-27 19:24:00,1.78,1.78,1.77925,1.77925,9000000.0
2007-07-27 19:25:00,1.7792,1.7792,1.77858,1.77858,9000000.0
2007-07-27 19:26:00,1.77872,1.77895,1.77861,1.77861,7000000.0
2007-07-27 19:27:00,1.77846,1.77855,1.77811,1.77811,8000000.0
2007-07-27 19:28:00,1.77826,1.77851,1.77824,1.77851,10000000.0
2007-07-27 19:29:00,1.77824,1.77833,1.77815,1.77833,7000000.0
2007-07-27 19:30:00,1.77823,1.77856,1.77823,1.77856,10000000.0
2007-07-27 19:31:00,1.77855,1.77898,1.77855,1.77898,7000000.0
2007-07-27 19:32:00,1.77918,1.77926,1.77909,1.77923,10000000.0
2007-07-27 19:33:00,1.77909,1.77998,1.77909,1.77998,7000000.0
2007-07-27 19:34:00,1.78012,1.78012,1.77998,1.78003,8000000.0
2007-07-27 19:35:00,1.78005,1.78005,1.77993,1.77996,7000000.0
2007-07-27 19:36:00,1.77984,1.77984,1.77965,1.77982,7000000.0
2007-07-27 19:37:00,1.77975,1.77985,1.77961,1.77975,8000000.0
2007-07-27 19:38:00,1.77992,1.78023,1.77992,1.77996,8000000.0
2007-07-27 19:39:00,1.78007,1.78038,1.78007,1.78023,8000000.0
2007-07-27 19:40:00,1.78021,1.78049,1.78014,1.78014,7000000.0
2007-07-27 19:41:00,1.78105,1.78148,1.78105,1.78144,9000000.0
2007-07-27 19:42:00,1.78162,1.78162,1.78085,1.78085,7000000.0
2007-07-27 19:43:00,1.78098,1.78098,1.78028,1.7803,11000000.0
2007-07-27 19:44:00,1.78026,1.78047,1.78016,1.78016,8000000.0
2007-07-27 19:45:00,1.7802,1.78047,1.7802,1.7804,9000000.0
2007-07-27 19:46:00,1.78032,1.78041,1.78012,1.78012,7000000.0
2007-07-27 19:47:00,1.78011,1.78031,1.78001,1.78006,9000000.0
2007-07-27 19:48:00,1.7798,1.7799,1.77965,1.77972,8000000.0
2007-07-27 19:49:00,1.77982,1.77982,1.77937,1.77975,7000000.0
2007-07-27 19:50:00,1.77996,1.78,1.77959,1.77959,7000000.0
2007-07-27 19:51:00,1.77962,1.77994,1.77962,1.77994,7000000.0
2007-07-27 19:52:00,1.77999,1.77999,1.77974,1.77974,7000000.0
2007-07-27 19:53:00,1.7797,1.78021,1.7797,1.78001,7000000.0
2007-07-27 19:54:00,1.77982,1.77986,1.77919,1.77932,8000000.0
2007-07-27 19:55:00,1.77897,1.77914,1.77883,1.77883,8000000.0
2007-07-27 19:56:00,1.77852,1.77883,1.77837,1.77875,8000000.0
2007-07-27 19:57:00,1.77893,1.77897,1.77879,1.77896,7000000.0
2007-07-27 19:58:00,1.7789,1.77896,1.77842,1.77896,10000000.0
2007-07-27 19:59:00,1.77819,1.77821,1.77759,1.77759,8000000.0
2007-07-27 20:00:00,1.7772,1.77721,1.77673,1.77711,7000000.0
2007-07-27 20:01:00,1.77733,1.77733,1.77704,1.77704,7000000.0
2007-07-27 20:02:00,1.77678,1.77688,1.7767,1.77688,7000000.0
2007-07-27 20:03:00,1.77677,1.77758,1.77677,1.77758,9000000.0
2007-07-27 20:04:00,1.77764,1.77778,1.77705,1.77717,9000000.0
2007-07-27 20:05:00,1.77684,1.77715,1.77684,1.7771,9000000.0
2007-07-27 20:06:00,1.7771,1.77716,1.77684,1.77684,11000000.0
2007-07-27 20:07:00,1.77697,1.77698,1.7768,1.7768,10000000.0
2007-07-27 20:08:00,1.77723,1.77725,1.77696,1.77702,8000000.0
2007-07-27 20:09:00,1.77692,1.7771,1.77692,1.77699,7000000.0
2007-07-27 20:10:00,1.77693,1.77715,1.77684,1.77686,8000000.0
2007-07-27 20:11:00,1.77634,1.77653,1.77627,1.77627,8000000.0
2007-07-27 20:12:00,1.77614,1.77621,1.77609,1.77612,7000000.0
2007-07-27 20:13:00,1.77646,1.77675,1.77646,1.77673,10000000.0
2007-07-27 20:14:00,1.77725,1.77781,1.77725,1.77781,7000000.0
2007-07-27 20:15:00,1.778,1.778,1.77747,1.77747,7000000.0
2007-07-27 20:16:00,1.77708,1.77722,1.77708,1.77713,7000000.0
2007-07-27 20:17:00,1.77723,1.77743,1.77723,1.77738,11000000.0
2007-07-27 20:18:00,1.77727,1.77744,1.77727,1.77735,9000000.0
2007-07-27 20:19:00,1.77674,1.77691,1.77674,1.77691,8000000.0
2007-07-27 20:20:00,1.77763,1.77785,1.77763,1.77772,7000000.0
2007-07-27 20:21:00,1.77764,1.77768,1.77729,1.7774,11000000.0
2007-07-27 20:22:00,1.77832,1.77907,1.77832,1.77904,7000000.0
2007-07-27 20:23:00,1.77915,1.77915,1.77899,1.77899,7000000.0
2007-07-27 20:24:00,1.77906,1.77926,1.77901,1.77901,8000000.0
2007-07-27 20:25:00,1.77902,1.77921,1.779,1.779,11000000.0
2007-07-27 20:26:00,1.77919,1.77928,1.77907,1.77917,8000000.0
2007-07-27 20:27:00,1.77923,1.77977,1.77923,1.77977,9000000.0
2007-07-27 20:28:00,1.77969,1.78007,1.77957,1.77976,7000000.0
2007-07-27 20:29:00,1.77955,1.77987,1.77955,1.77979,8000000.0
2007-07-27 20:30:00,1.77998,1.78003,1.77952,1.77952,8000000.0
2007-07-27 20:31:00,1.77933,1.77995,1.77933,1.77995,7000000.0
2007-07-27 20:32:00,1.7798,1.77984,1.77957,1.77984,7000000.0
2007-07-27 20:33:00,1.77989,1.77999,1.77976,1.77991,7000000.0
2007-07-27 20:34:00,1.77978,1.77978,1.77944,1.77949,8000000.0
2007-07-27 20:35:00,1.77927,1.77939,1.77924,1.77933,9000000.0
2007-07-27 20:36:00,1.77894,1.77916,1.77894,1.77896,7000000.0
2007-07-27 20:37:00,1.7789,1.7789,1.7786,1.77862,11000000.0
2007-07-27 20:38:00,1.77866,1.77892,1.77866,1.77881,10000000.0
2007-07-27 20:39:00,1.77901,1.77901,1.77858,1.77882,9000000.0
2007-07-27 20:40:00,1.77865,1.77878,1.77853,1.77878,8000000.0
2007-07-27 20:41:00,1.77939,1.7796,1.77939,1.77944,8000000.0
2007-07-27 20:42:00,1.77966,1.77966,1.77945,1.77949,11000000.0
2007-07-27 20:43:00,1.77986,1.78007,1.77981,1.78007,8000000.0
2007-07-27 20:44:00,1.78003,1.78003,1.7795,1.7795,10000000.0
2007-07-27 20:45:00,1.77943,1.77949,1.7792,1.7792,7000000.0
2007-07-27 20:46:00,1.77947,1.77947,1.77926,1.77932,8000000.0
2007-07-27 20:47:00,1.77933,1.77933,1.77908,1.77908,7000000.0
2007-07-27 20:48:00,1.77902,1.78017,1.77902,1.78017,10000000.0
2007-07-27 20:49:00,1.7802,1.7802,1.78002,1.78004,7000000.0
2007-07-27 20:50:00,1.77975,1.77975,1.77894,1.77956,8000000.0
2007-07-27 20:51:00,1.77984,1.77984,1.77961,1.77982,9000000.0
2007-07-27 20:52:00,1.77967,1.77973,1.77958,1.77973,11000000.0
2007-07-27 20:53:00,1.78,1.78,1.77958,1.77958,11000000.0
2007-07-27 20:54:00,1.77985,1.77991,1.77963,1.77963,11000000.0
2007-07-27 20:55:00,1.77989,1.77989,1.77928,1.77928,8000000.0
2007-07-27 20:56:00,1.77832,1.77839,1.77809,1.77839,7000000.0
2007-07-27 20:57:00,1.77858,1.77878,1.77858,1.77878,7000000.0
2007-07-27 20:58:00,1.77881,1.77881,1.77848,1.77848,7000000.0
2007-07-27 20:59:00,1.77857,1.77898,1.77857,1.77898,7000000.0
2007-07-27 21:00:00,1.7789,1.7789,1.77879,1.77881,7000000.0
2007-07-27 21:01:00,1.77868,1.77884,1.77858,1.77884,7000000.0
2007-07-27 21:02:00,1.77873,1.77888,1.77872,1.77888,7000000.0
2007-07-27 21:03:00,1.77878,1.77886,1.77866,1.77872,8000000.0
2007-07-27 21:04:00,1.77903,1.77909,1.77863,1.77894,7000000.0
2007-07-27 21:05:00,1.77868,1.77877,1.77864,1.77877,7000000.0
2007-07-27 21:06:00,1.77808,1.77808,1.77728,1.77728,8000000.0
2007-07-27 21:07:00,1.77724,1.77724,1.77665,1.77668,8000000.0
2007-07-27 21:08:00,1.77637,1.77669,1.77637,1.77656,10000000.0
2007-07-27 21:09:00,1.77652,1.77671,1.77643,1.77643,10000000.0
2007-07-27 21:10:00,1.77609,1.77609,1.77498,1.77502,8000000.0
2007-07-27 21:11:00,1.7752,1.77545,1.7752,1.77545,7000000.0
2007-07-27 21:12:00,1.77539,1.77549,1.77539,1.77547,8000000.0
2007-07-27 21:13:00,1.77547,1.77549,1.7752,1.77549,10000000.0
2007-07-27 21:14:00,1.7755,1.7755,1.7752,1.77544,8000000.0
2007-07-27 21:15:00,1.77546,1.77546,1.77519,1.77519,8000000.0
2007-07-27 21:16:00,1.77527,1.77529,1.77505,1.7752,7000000.0
2007-07-27 21:17:00,1.77556,1.77556,1.77469,1.77522,11000000.0
2007-07-27 21:18:00,1.77557,1.77586,1.77557,1.77577,7000000.0
2007-07-27 21:19:00,1.776,1.77621,1.77433,1.77433,10000000.0
2007-07-27 21:20:00,1.77634,1.77642,1.77623,1.77624,11000000.0
2007-07-27 21:21:00,1.77633,1.77633,1.77606,1.77606,10000000.0
2007-07-27 21:22:00,1.77569,1.77569,1.77536,1.77542,10000000.0
2007-07-27 21:23:00,1.77539,1.77597,1.77532,1.77597,7000000.0
2007-07-27 21:24:00,1.77601,1.7761,1.77591,1.77591,11000000.0
2007-07-27 21:25:00,1.77596,1.77596,1.77579,1.77579,7000000.0
2007-07-27 21:26:00,1.77571,1.77595,1.77571,1.77595,7000000.0
2007-07-27 21:27:00,1.77588,1.77606,1.77565,1.77565,6000000.0
2007-07-27 21:28:00,1.77539,1.7756,1.77528,1.7756,7000000.0
2007-07-27 21:29:00,1.77564,1.7757,1.77525,1.77525,8000000.0
2007-07-27 21:30:00,1.7751,1.7752,1.77506,1.7752,8000000.0
2007-07-27 21:31:00,1.77529,1.77581,1.77527,1.77581,8000000.0
2007-07-27 21:32:00,1.77614,1.77623,1.77607,1.77607,7000000.0
2007-07-27 21:33:00,1.77603,1.77622,1.77599,1.77619,11000000.0
2007-07-27 21:34:00,1.77602,1.77619,1.7759,1.77619,11000000.0
2007-07-27 21:35:00,1.77622,1.77633,1.77616,1.77618,11000000.0
2007-07-27 21:36:00,1.77621,1.7763,1.77583,1.77596,8000000.0
2007-07-27 21:37:00,1.77586,1.77589,1.77568,1.77583,8000000.0
2007-07-27 21:38:00,1.77571,1.77597,1.77556,1.77597,8000000.0
2007-07-27 21:39:00,1.77598,1.77598,1.77563,1.77563,9000000.0
2007-07-27 21:40:00,1.77578,1.77594,1.77578,1.77589,7000000.0
2007-07-27 21:41:00,1.77589,1.77609,1.77586,1.77608,9000000.0
2007-07-27 21:42:00,1.77617,1.7763,1.77612,1.77614,8000000.0
2007-07-27 21:43:00,1.77619,1.77624,1.77615,1.77615,5000000.0
2007-07-27 21:44:00,1.77573,1.77597,1.77569,1.77597,8000000.0
2007-07-27 21:45:00,1.77577,1.77663,1.77574,1.77663,6000000.0
2007-07-27 21:46:00,1.77668,1.7776,1.77668,1.7776,8000000.0
2007-07-27 21:47:00,1.77796,1.77808,1.77795,1.77806,8000000.0
2007-07-27 21:48:00,1.77825,1.77852,1.77809,1.77852,8000000.0
2007-07-27 21:49:00,1.77832,1.77844,1.77791,1.77791,8000000.0
2007-07-27 21:50:00,1.77762,1.7778,1.77752,1.77766,8000000.0
2007-07-27 21:51:00,1.77779,1.77812,1.77748,1.77812,7000000.0
2007-07-27 21:52:00,1.7784,1.7784,1.77818,1.7783,7000000.0
2007-07-27 21:53:00,1.77842,1.77915,1.77842,1.77915,7000000.0
2007-07-27 21:54:00,1.77949,1.77994,1.77945,1.77994,7000000.0
2007-07-27 21:55:00,1.78103,1.78125,1.78103,1.78109,7000000.0
2007-07-27 21:56:00,1.78066,1.78066,1.78019,1.78019,8000000.0
2007-07-27 21:57:00,1.78001,1.78001,1.77976,1.77994,7000000.0
2007-07-27 21:58:00,1.77957,1.77986,1.77957,1.77985,7000000.0
2007-07-27 21:59:00,1.78003,1.78003,1.77963,1.77963,8000000.0
2007-07-27 22:00:00,1.77992,1.77993,1.77944,1.77944,10000000.0
2007-07-27 22:01:00,1.77942,1.78024,1.77942,1.7801,9000000.0
2007-07-27 22:02:00,1.78036,1.78085,1.78036,1.78085,8000000.0
2007-07-27 22:03:00,1.7812,1.78146,1.7812,1.78132,7000000.0
2007-07-27 22:04:00,1.78175,1.78188,1.78164,1.78169,8000000.0
2007-07-27 22:05:00,1.78193,1.78229,1.78193,1.7822,10000000.0
2007-07-27 22:06:00,1.78241,1.78258,1.78234,1.78234,7000000.0
2007-07-27 22:07:00,1.78232,1.78237,1.78221,1.78221,8000000.0
2007-07-27 22:08:00,1.78229,1.78229,1.78204,1.78204,8000000.0
2007-07-27 22:09:00,1.78224,1.78226,1.78202,1.7821,9000000.0
2007-07-27 22:10:00,1.78202,1.78202,1.78063,1.78063,8000000.0
2007-07-27 22:11:00,1.78048,1.78048,1.78033,1.78036,7000000.0
2007-07-27 22:12:00,1.78048,1.78058,1.78048,1.78058,8000000.0
2007-07-27 22:13:00,1.78069,1.78103,1.7806,1.78088,8000000.0
2007-07-27 22:14:00,1.78117,1.78151,1.78102,1.78151,11000000.0
2007-07-27 22:15:00,1.78131,1.78131,1.78098,1.78106,8000000.0
2007-07-27 22:16:00,1.78104,1.7811,1.78067,1.7811,9000000.0
2007-07-27 22:17:00,1.78121,1.78124,1.78103,1.78107,7000000.0
2007-07-27 22:18:00,1.78082,1.78094,1.78082,1.78093,8000000.0
2007-07-27 22:19:00,1.78089,1.78115,1.78089,1.78115,5000000.0
2007-07-27 22:20:00,1.78131,1.7816,1.7811,1.7816,7000000.0
2007-07-27 22:21:00,1.78203,1.78265,1.78203,1.78265,9000000.0
2007-07-27 22:22:00,1.78341,1.7837,1.78341,1.7837,7000000.0
2007-07-27 22:23:00,1.78362,1.78362,1.78306,1.78322,9000000.0
2007-07-27 22:24:00,1.78234,1.78334,1.78234,1.78334,7000000.0
2007-07-27 22:25:00,1.7836,1.7836,1.78281,1.78303,8000000.0
2007-07-27 22:26:00,1.78253,1.78263,1.78241,1.78261,9000000.0
2007-07-27 22:27:00,1.78243,1.78252,1.78243,1.78251,6000000.0
2007-07-27 22:28:00,1.78246,1.78246,1.78183,1.78202,8000000.0
2007-07-27 22:29:00,1.78234,1.78282,1.78234,1.78282,8000000.0
2007-07-27 22:30:00,1.78285,1.78285,1.78246,1.78248,7000000.0
2007-07-27 22:31:00,1.78229,1.78256,1.78229,1.78254,9000000.0
2007-07-27 22:32:00,1.78267,1.78293,1.78267,1.78282,8000000.0
2007-07-27 22:33:00,1.78314,1.78315,1.78267,1.78315,7000000.0
2007-07-27 22:34:00,1.78292,1.78295,1.78282,1.78282,7000000.0
2007-07-27 22:35:00,1.78293,1.78294,1.78279,1.78285,8000000.0
2007-07-27 22:36:00,1.78268,1.78268,1.78242,1.78242,10000000.0
2007-07-27 22:37:00,1.78259,1.78281,1.78259,1.78265,7000000.0
2007-07-27 22:38:00,1.78272,1.78356,1.78272,1.78356,8000000.0
2007-07-27 22:39:00,1.7837,1.78376,1.78292,1.78292,10000000.0
2007-07-27 22:40:00,1.78281,1.78281,1.78262,1.78281,7000000.0
2007-07-27 22:41:00,1.78267,1.78293,1.78267,1.78281,8000000.0
2007-07-27 22:42:00,1.78346,1.78384,1.78343,1.78343,8000000.0
2007-07-27 22:43:00,1.78362,1.7837,1.78352,1.78364,9000000.0
2007-07-27 22:44:00,1.78374,1.78406,1.78374,1.78397,11000000.0
2007-07-27 22:45:00,1.78404,1.78412,1.78388,1.78388,11000000.0
2007-07-27 22:46:00,1.78362,1.78362,1.78302,1.7831,8000000.0
2007-07-27 22:47:00,1.78307,1.78344,1.78307,1.78326,11000000.0
2007-07-27 22:48:00,1.78298,1.78307,1.78246,1.78246,8000000.0
2007-07-27 22:49:00,1.78228,1.78236,1.7821,1.78217,7000000.0
2007-07-27 22:50:00,1.78202,1.78204,1.78186,1.78204,7000000.0
2007-07-27 22:51:00,1.78186,1.78194,1.78181,1.78181,10000000.0
2007-07-27 22:52:00,1.78169,1.78169,1.78128,1.78161,8000000.0
2007-07-27 22:53:00,1.78151,1.78156,1.78135,1.78135,7000000.0
2007-07-27 22:54:00,1.78158,1.78158,1.78123,1.78123,8000000.0
2007-07-27 22:55:00,1.78083,1.781,1.78045,1.78045,7000000.0
2007-07-27 22:56:00,1.77953,1.77953,1.77894,1.779,7000000.0
2007-07-27 22:57:00,1.77902,1.77935,1.77895,1.77935,7000000.0
2007-07-27 22:58:00,1.77985,1.78026,1.77985,1.78026,7000000.0
2007-07-27 22:59:00,1.78004,1.78014,1.77987,1.77988,7000000.0
2007-07-29 23:00:00,1.77971,1.77971,1.77811,1.77811,8000000.0
2007-07-29 23:01:00,1.77854,1.78651,1.77854,1.78651,8000000.0
2007-07-29 23:02:00,1.78765,1.78765,1.7874,1.7874,8000000.0
2007-07-29 23:03:00,1.78759,1.78773,1.78759,1.78773,7000000.0
2007-07-29 23:04:00,1.78776,1.78785,1.7877,1.78784,8000000.0
2007-07-29 23:05:00,1.78794,1.78802,1.78768,1.78771,7000000.0
2007-07-29 23:06:00,1.78729,1.78776,1.78729,1.78747,9000000.0
2007-07-29 23:07:00,1.78771,1.78814,1.78758,1.78814,10000000.0
2007-07-29 23:08:00,1.78822,1.78831,1.7881,1.7881,7000000.0
2007-07-29 23:09:00,1.78804,1.78804,1.78764,1.78764,9000000.0
2007-07-29 23:10:00,1.7881,1.7881,1.78783,1.78803,11000000.0
2007-07-29 23:11:00,1.78799,1.78842,1.78799,1.78842,7000000.0
2007-07-29 23:12:00,1.78833,1.78833,1.78809,1.78824,7000000.0
2007-07-29 23:13:00,1.78763,1.78763,1.78726,1.78727,7000000.0
2007-07-29 23:14:00,1.78671,1.78678,1.78652,1.78678,8000000.0
2007-07-29 23:16:00,1.78657,1.7869,1.78647,1.78664,11000000.0
2007-07-29 23:17:00,1.78659,1.78687,1.78659,1.78676,7000000.0
2007-07-29 23:18:00,1.78712,1.78736,1.78712,1.78733,8000000.0
2007-07-29 23:19:00,1.78713,1.78713,1.78698,1.78699,6000000.0
2007-07-29 23:20:00,1.78712,1.78734,1.78712,1.78715,9000000.0
2007-07-29 23:21:00,1.78709,1.78733,1.78704,1.78733,9000000.0
2007-07-29 23:22:00,1.78704,1.78723,1.78704,1.78707,11000000.0
2007-07-29 23:23:00,1.78694,1.78694,1.78674,1.78674,8000000.0
2007-07-29 23:24:00,1.78667,1.78739,1.78667,1.78739,7000000.0
2007-07-29 23:25:00,1.78775,1.78794,1.78764,1.78794,7000000.0
2007-07-29 23:26:00,1.78779,1.78823,1.7877,1.78823,8000000.0
2007-07-29 23:27:00,1.78823,1.78828,1.7879,1.78825,9000000.0
2007-07-29 23:28:00,1.78823,1.78825,1.78808,1.78818,10000000.0
2007-07-29 23:29:00,1.78821,1.78827,1.78808,1.78818,9000000.0
2007-07-29 23:30:00,1.78849,1.7885,1.78822,1.78844,8000000.0
2007-07-29 23:31:00,1.78843,1.78863,1.78843,1.78863,7000000.0
2007-07-29 23:32:00,1.78841,1.78859,1.78838,1.78838,8000000.0
2007-07-29 23:33:00,1.7883,1.78851,1.7883,1.78832,7000000.0
2007-07-29 23:34:00,1.78839,1.78867,1.7883,1.78867,7000000.0
2007-07-29 23:35:00,1.78882,1.78882,1.78858,1.78858,9000000.0
2007-07-29 23:36:00,1.78863,1.7888,1.78834,1.7888,7000000.0
2007-07-29 23:37:00,1.78888,1.78917,1.78888,1.78917,9000000.0
2007-07-29 23:38:00,1.78911,1.78943,1.7891,1.78943,8000000.0
2007-07-29 23:39:00,1.78935,1.78946,1.78917,1.78937,10000000.0
2007-07-29 23:40:00,1.78939,1.78947,1.78926,1.78931,9000000.0
2007-07-29 23:41:00,1.78917,1.78923,1.7891,1.78918,8000000.0
2007-07-29 23:42:00,1.78932,1.78932,1.78903,1.78903,7000000.0
2007-07-29 23:43:00,1.78899,1.78945,1.78899,1.78945,7000000.0
2007-07-29 23:44:00,1.78949,1.78949,1.78935,1.78935,7000000.0
2007-07-29 23:45:00,1.78925,1.78934,1.78896,1.78896,7000000.0
2007-07-29 23:46:00,1.78875,1.78913,1.78873,1.78873,8000000.0
2007-07-29 23:47:00,1.78905,1.78905,1.78841,1.78904,8000000.0
2007-07-29 23:48:00,1.78902,1.78902,1.78851,1.78851,7000000.0
2007-07-29 23:49:00,1.78859,1.78868,1.78845,1.78865,10000000.0
2007-07-29 23:50:00,1.78922,1.78922,1.78728,1.78919,6000000.0
2007-07-29 23:51:00,1.78906,1.78914,1.78903,1.78903,7000000.0
2007-07-29 23:52:00,1.78925,1.78945,1.7892,1.78945,11000000.0
2007-07-29 23:53:00,1.7894,1.7894,1.78882,1.78882,9000000.0
2007-07-29 23:54:00,1.78917,1.78933,1.78917,1.7893,5000000.0
2007-07-29 23:55:00,1.78919,1.78946,1.78919,1.7893,8000000.0
2007-07-29 23:56:00,1.78938,1.7895,1.78936,1.78944,8000000.0
2007-07-29 23:57:00,1.78963,1.78963,1.78944,1.78944,8000000.0
2007-07-29 23:58:00,1.78951,1.78951,1.78896,1.78896,7000000.0
2007-07-29 23:59:00,1.78913,1.78968,1.78895,1.78968,6000000.0
2007-07-30 00:00:00,1.78975,1.78998,1.78975,1.78981,7000000.0
2007-07-30 00:01:00,1.78964,1.79076,1.78964,1.79076,8000000.0
2007-07-30 00:02:00,1.79149,1.79166,1.79088,1.79088,8000000.0
2007-07-30 00:03:00,1.7908,1.79168,1.7908,1.79168,7000000.0
2007-07-30 00:04:00,1.79171,1.79284,1.7917,1.79284,7000000.0
2007-07-30 00:05:00,1.79321,1.79337,1.793,1.79302,8000000.0
2007-07-30 00:06:00,1.79285,1.79311,1.79285,1.79311,10000000.0
2007-07-30 00:07:00,1.79337,1.79358,1.7932,1.79351,8000000.0
2007-07-30 00:08:00,1.79339,1.79345,1.79327,1.79327,9000000.0
2007-07-30 00:09:00,1.79324,1.79349,1.7932,1.79349,8000000.0
2007-07-30 00:10:00,1.7935,1.79363,1.79338,1.79338,8000000.0
2007-07-30 00:11:00,1.79363,1.79385,1.79361,1.79385,9000000.0
2007-07-30 00:12:00,1.79373,1.79579,1.79373,1.79579,7000000.0
2007-07-30 00:13:00,1.79579,1.79607,1.79579,1.79599,7000000.0
2007-07-30 00:14:00,1.79602,1.79605,1.79591,1.79598,8000000.0
2007-07-30 00:15:00,1.79559,1.79573,1.79551,1.79561,8000000.0
2007-07-30 00:16:00,1.79518,1.79538,1.79506,1.79538,7000000.0
2007-07-30 00:17:00,1.79544,1.79599,1.79544,1.79596,10000000.0
2007-07-30 00:18:00,1.79708,1.79771,1.79708,1.79771,10000000.0
2007-07-30 00:19:00,1.79799,1.7984,1.79793,1.7984,7000000.0
2007-07-30 00:20:00,1.79848,1.79872,1.79848,1.79861,8000000.0
2007-07-30 00:21:00,1.79869,1.79877,1.79842,1.79842,7000000.0
2007-07-30 00:22:00,1.79808,1.79812,1.79804,1.79804,9000000.0
2007-07-30 00:23:00,1.79777,1.79777,1.79757,1.79764,11000000.0
2007-07-30 00:24:00,1.79762,1.79769,1.7975,1.79757,10000000.0
2007-07-30 00:25:00,1.79773,1.79798,1.79773,1.79783,8000000.0
2007-07-30 00:26:00,1.79757,1.79757,1.79628,1.79628,7000000.0
2007-07-30 00:27:00,1.79603,1.79603,1.79554,1.79559,10000000.0
2007-07-30 00:28:00,1.79591,1.79591,1.79508,1.79508,9000000.0
2007-07-30 00:29:00,1.79532,1.79545,1.79452,1.79459,7000000.0
2007-07-30 00:30:00,1.79456,1.79528,1.79456,1.79528,11000000.0
2007-07-30 00:31:00,1.79559,1.7957,1.79544,1.7957,10000000.0
2007-07-30 00:32:00,1.79577,1.79589,1.79544,1.79589,8000000.0
2007-07-30 00:33:00,1.79652,1.79764,1.79652,1.79764,10000000.0
2007-07-30 00:34:00,1.79724,1.79738,1.79703,1.79725,8000000.0
2007-07-30 00:35:00,1.79756,1.79825,1.79609,1.79795,8000000.0
2007-07-30 00:36:00,1.79733,1.79755,1.79722,1.7973,7000000.0
2007-07-30 00:37:00,1.79666,1.79666,1.79598,1.79603,7000000.0
2007-07-30 00:38:00,1.79564,1.79564,1.795,1.795,7000000.0
2007-07-30 00:39:00,1.7943,1.79432,1.7942,1.79427,7000000.0
2007-07-30 00:40:00,1.7941,1.7941,1.79306,1.79306,7000000.0
2007-07-30 00:41:00,1.79213,1.79213,1.79101,1.79121,10000000.0
2007-07-30 00:42:00,1.79068,1.79081,1.78814,1.78814,11000000.0
2007-07-30 00:43:00,1.78781,1.78842,1.78781,1.78842,7000000.0
2007-07-30 00:44:00,1.78949,1.78997,1.78949,1.78965,7000000.0
2007-07-30 00:45:00,1.78923,1.78923,1.78792,1.78792,11000000.0
2007-07-30 00:46:00,1.78781,1.7883,1.78781,1.78791,11000000.0
2007-07-30 00:47:00,1.78774,1.78774,1.78667,1.78667,7000000.0
2007-07-30 00:48:00,1.78647,1.78647,1.78608,1.7861,10000000.0
2007-07-30 00:49:00,1.78599,1.78627,1.78599,1.78624,7000000.0
2007-07-30 00:50:00,1.78571,1.78571,1.78535,1.78546,8000000.0
2007-07-30 00:51:00,1.78463,1.78463,1.78352,1.78363,6000000.0
2007-07-30 00:52:00,1.78358,1.78358,1.78317,1.78325,8000000.0
2007-07-30 00:53:00,1.78369,1.7837,1.78299,1.78305,8000000.0
2007-07-30 00:54:00,1.78352,1.78352,1.78266,1.78275,8000000.0
2007-07-30 00:55:00,1.78271,1.78278,1.78215,1.78233,7000000.0
2007-07-30 00:56:00,1.78177,1.78242,1.78174,1.78242,7000000.0
2007-07-30 00:57:00,1.78223,1.78223,1.78192,1.78214,6000000.0
2007-07-30 00:58:00,1.78189,1.78195,1.78164,1.78168,8000000.0
2007-07-30 00:59:00,1.7818,1.78219,1.7818,1.782,8000000.0
2007-07-30 01:00:00,1.78297,1.78338,1.78297,1.78316,9000000.0
2007-07-30 01:01:00,1.78313,1.78313,1.78236,1.78236,9000000.0
2007-07-30 01:02:00,1.78254,1.78255,1.78229,1.78246,8000000.0
2007-07-30 01:03:00,1.78282,1.78317,1.78282,1.78317,7000000.0
2007-07-30 01:04:00,1.78333,1.7838,1.78329,1.78377,8000000.0
2007-07-30 01:05:00,1.78453,1.7865,1.78453,1.7865,8000000.0
2007-07-30 01:06:00,1.78664,1.78667,1.78661,1.78664,8000000.0
2007-07-30 01:07:00,1.78748,1.78916,1.78748,1.78916,10000000.0
2007-07-30 01:08:00,1.78954,1.79134,1.7894,1.79134,8000000.0
2007-07-30 01:09:00,1.79134,1.79134,1.79034,1.79034,7000000.0
2007-07-30 01:10:00,1.7897,1.7897,1.7886,1.78865,11000000.0
2007-07-30 01:11:00,1.78857,1.78861,1.78847,1.78847,8000000.0
2007-07-30 01:12:00,1.78852,1.78858,1.78844,1.78855,11000000.0
2007-07-30 01:13:00,1.78848,1.78855,1.78841,1.78848,7000000.0
2007-07-30 01:14:00,1.78945,1.79027,1.78944,1.79018,8000000.0
2007-07-30 01:15:00,1.79171,1.79197,1.79138,1.79189,10000000.0
2007-07-30 01:16:00,1.79232,1.79246,1.79232,1.79246,9000000.0
2007-07-30 01:17:00,1.79252,1.79257,1.79236,1.79257,7000000.0
2007-07-30 01:18:00,1.79271,1.79293,1.79257,1.79293,8000000.0
2007-07-30 01:19:00,1.79292,1.79303,1.79291,1.793,7000000.0
2007-07-30 01:20:00,1.79296,1.79311,1.79282,1.79282,8000000.0
2007-07-30 01:21:00,1.79293,1.79293,1.79252,1.79252,7000000.0
2007-07-30 01:22:00,1.79258,1.79258,1.79218,1.7922,7000000.0
2007-07-30 01:23:00,1.7917,1.7917,1.79138,1.79138,7000000.0
2007-07-30 01:24:00,1.79143,1.79153,1.79097,1.79097,11000000.0
2007-07-30 01:25:00,1.79122,1.79202,1.79122,1.79202,7000000.0
2007-07-30 01:26:00,1.7921,1.7921,1.79118,1.79118,8000000.0
2007-07-30 01:27:00,1.79149,1.79158,1.79074,1.79074,8000000.0
2007-07-30 01:28:00,1.79043,1.79043,1.79018,1.79031,8000000.0
2007-07-30 01:29:00,1.79019,1.79019,1.78971,1.78971,5000000.0
2007-07-30 01:30:00,1.7894,1.7894,1.78903,1.78908,7000000.0
2007-07-30 01:31:00,1.78927,1.78945,1.78904,1.78945,10000000.0
2007-07-30 01:32:00,1.78925,1.78965,1.78925,1.78957,9000000.0
2007-07-30 01:33:00,1.78957,1.78994,1.78957,1.78994,8000000.0
2007-07-30 01:34:00,1.78953,1.78974,1.78914,1.78914,11000000.0
2007-07-30 01:35:00,1.78864,1.78929,1.7885,1.78929,11000000.0
2007-07-30 01:36:00,1.78944,1.79021,1.78944,1.79021,10000000.0
2007-07-30 01:37:00,1.79037,1.79145,1.79037,1.79126,8000000.0
2007-07-30 01:38:00,1.79084,1.7909,1.79051,1.79051,7000000.0
2007-07-30 01:39:00,1.79031,1.79031,1.79007,1.79009,6000000.0
2007-07-30 01:40:00,1.79038,1.79057,1.79011,1.79057,11000000.0
2007-07-30 01:41:00,1.79053,1.79053,1.78944,1.78944,7000000.0
2007-07-30 01:42:00,1.78968,1.78997,1.78968,1.78988,9000000.0
2007-07-30 01:43:00,1.78996,1.78996,1.78947,1.78947,8000000.0
2007-07-30 01:44:00,1.78966,1.7898,1.78955,1.78964,8000000.0
2007-07-30 01:45:00,1.7898,1.78996,1.7898,1.78982,9000000.0
2007-07-30 01:46:00,1.78982,1.78988,1.78954,1.78958,7000000.0
2007-07-30 01:47:00,1.78958,1.78958,1.78927,1.78951,8000000.0
2007-07-30 01:48:00,1.78965,1.78965,1.78929,1.78929,8000000.0
2007-07-30 01:49:00,1.78906,1.78932,1.78906,1.78915,9000000.0
2007-07-30 01:50:00,1.78938,1.78947,1.78887,1.78887,7000000.0
2007-07-30 01:51:00,1.78865,1.78883,1.78853,1.78883,8000000.0
2007-07-30 01:52:00,1.78861,1.78861,1.78842,1.78842,8000000.0
2007-07-30 01:53:00,1.78839,1.78879,1.78839,1.78871,10000000.0
2007-07-30 01:54:00,1.78868,1.78868,1.78774,1.78774,10000000.0
2007-07-30 01:55:00,1.7875,1.78787,1.7875,1.78786,8000000.0
2007-07-30 01:56:00,1.78788,1.78806,1.7856,1.78806,10000000.0
2007-07-30 01:57:00,1.78801,1.78805,1.78786,1.78805,11000000.0
2007-07-30 01:58:00,1.78706,1.78706,1.78634,1.78641,8000000.0
2007-07-30 01:59:00,1.78646,1.78664,1.78631,1.78664,10000000.0
2007-07-30 02:00:00,1.7875,1.78844,1.7875,1.78834,10000000.0
2007-07-30 02:01:00,1.78852,1.78883,1.78852,1.78868,8000000.0
2007-07-30 02:02:00,1.78892,1.78932,1.78892,1.78932,5000000.0
2007-07-30 02:03:00,1.7889,1.78923,1.78682,1.78923,10000000.0
2007-07-30 02:04:00,1.78924,1.78945,1.78922,1.78922,8000000.0
2007-07-30 02:05:00,1.78916,1.78945,1.78916,1.78945,10000000.0
2007-07-30 02:06:00,1.78909,1.78909,1.78777,1.78777,10000000.0
2007-07-30 02:07:00,1.78776,1.78805,1.78776,1.78784,8000000.0
2007-07-30 02:08:00,1.78801,1.78804,1.78765,1.78769,8000000.0
2007-07-30 02:09:00,1.7875,1.78783,1.7875,1.78765,7000000.0
2007-07-30 02:10:00,1.78723,1.78723,1.78676,1.78676,9000000.0
2007-07-30 02:11:00,1.78699,1.78699,1.78659,1.78659,8000000.0
2007-07-30 02:12:00,1.78667,1.78671,1.78652,1.78652,8000000.0
2007-07-30 02:13:00,1.78657,1.78662,1.78652,1.78657,7000000.0
2007-07-30 02:14:00,1.78636,1.78655,1.78634,1.78655,9000000.0
2007-07-30 02:15:00,1.78655,1.78687,1.78653,1.78687,8000000.0
2007-07-30 02:16:00,1.7869,1.78702,1.78686,1.78686,8000000.0
2007-07-30 02:17:00,1.78689,1.78689,1.78674,1.78684,9000000.0
2007-07-30 02:18:00,1.78662,1.78694,1.78662,1.78679,7000000.0
2007-07-30 02:19:00,1.78677,1.78677,1.78634,1.7866,11000000.0
2007-07-30 02:20:00,1.78639,1.78651,1.78626,1.78651,6000000.0
2007-07-30 02:21:00,1.78651,1.78651,1.7861,1.7861,7000000.0
2007-07-30 02:22:00,1.78622,1.78637,1.78622,1.78637,8000000.0
2007-07-30 02:23:00,1.78648,1.78665,1.78625,1.78625,10000000.0
2007-07-30 02:24:00,1.78654,1.78678,1.78645,1.78678,11000000.0
2007-07-30 02:25:00,1.78662,1.78662,1.78611,1.78611,11000000.0
2007-07-30 02:26:00,1.78612,1.78642,1.78607,1.78642,8000000.0
2007-07-30 02:27:00,1.78645,1.7865,1.78631,1.78631,9000000.0
2007-07-30 02:28:00,1.78626,1.78626,1.78601,1.78601,10000000.0
2007-07-30 02:29:00,1.78587,1.78594,1.78573,1.78586,7000000.0
2007-07-30 02:30:00,1.78596,1.78617,1.78596,1.78617,5000000.0
2007-07-30 02:31:00,1.78621,1.78621,1.78584,1.78584,8000000.0
2007-07-30 02:32:00,1.78585,1.78626,1.78585,1.78623,8000000.0
2007-07-30 02:33:00,1.78628,1.78691,1.78628,1.78691,8000000.0
2007-07-30 02:34:00,1.78685,1.78705,1.78661,1.78678,7000000.0
2007-07-30 02:35:00,1.78643,1.7867,1.78641,1.7867,11000000.0
2007-07-30 02:36:00,1.78646,1.78668,1.78646,1.78648,7000000.0
2007-07-30 02:37:00,1.78622,1.78622,1.7856,1.78564,7000000.0
2007-07-30 02:38:00,1.78544,1.78609,1.78544,1.78609,7000000.0
2007-07-30 02:39:00,1.78584,1.7864,1.78584,1.7864,8000000.0
2007-07-30 02:40:00,1.78648,1.78648,1.78636,1.78636,7000000.0
2007-07-30 02:41:00,1.78617,1.78617,1.78581,1.78589,8000000.0
2007-07-30 02:42:00,1.78603,1.78603,1.78589,1.786,7000000.0
2007-07-30 02:43:00,1.78601,1.78604,1.78592,1.78597,9000000.0
2007-07-30 02:44:00,1.78582,1.78596,1.78582,1.78582,10000000.0
2007-07-30 02:45:00,1.78589,1.786,1.78573,1.78591,8000000.0
2007-07-30 02:46:00,1.786,1.78632,1.786,1.78626,7000000.0
2007-07-30 02:47:00,1.78678,1.78682,1.78657,1.78658,11000000.0
2007-07-30 02:48:00,1.78645,1.78655,1.78621,1.78621,8000000.0
2007-07-30 02:49:00,1.78582,1.78587,1.78542,1.78544,11000000.0
2007-07-30 02:50:00,1.78522,1.78534,1.78522,1.78522,7000000.0
2007-07-30 02:51:00,1.78512,1.78556,1.78485,1.78556,8000000.0
2007-07-30 02:52:00,1.78548,1.78548,1.78526,1.78547,10000000.0
2007-07-30 02:53:00,1.78538,1.78539,1.78519,1.78539,8000000.0
2007-07-30 02:54:00,1.78557,1.78557,1.78533,1.78538,8000000.0
2007-07-30 02:55:00,1.78598,1.78598,1.78552,1.78552,8000000.0
2007-07-30 02:56:00,1.78556,1.7863,1.78556,1.7863,7000000.0
2007-07-30 02:57:00,1.78662,1.78699,1.78659,1.78699,8000000.0
2007-07-30 02:58:00,1.78727,1.78843,1.78727,1.78843,9000000.0
2007-07-30 02:59:00,1.78904,1.78904,1.78877,1.78891,9000000.0
2007-07-30 03:00:00,1.78889,1.79004,1.78889,1.78977,8000000.0
2007-07-30 03:01:00,1.78934,1.78966,1.78934,1.78944,8000000.0
2007-07-30 03:02:00,1.78935,1.78941,1.7892,1.78941,6000000.0
2007-07-30 03:03:00,1.78977,1.78999,1.78977,1.78997,7000000.0
2007-07-30 03:04:00,1.78953,1.78953,1.78802,1.78802,7000000.0
2007-07-30 03:05:00,1.78817,1.78872,1.78817,1.78863,8000000.0
2007-07-30 03:06:00,1.78866,1.78878,1.78847,1.78878,8000000.0
2007-07-30 03:07:00,1.78912,1.78935,1.78912,1.78929,8000000.0
2007-07-30 03:08:00,1.78929,1.78973,1.78929,1.78973,6000000.0
2007-07-30 03:09:00,1.78984,1.78987,1.78952,1.78952,8000000.0
2007-07-30 03:10:00,1.78911,1.7895,1.78911,1.78948,7000000.0
2007-07-30 03:11:00,1.78955,1.7904,1.78955,1.7904,10000000.0
2007-07-30 03:12:00,1.79017,1.79038,1.78995,1.79038,7000000.0
2007-07-30 03:13:00,1.79072,1.79257,1.79072,1.79257,11000000.0
2007-07-30 03:14:00,1.79331,1.79344,1.79306,1.79323,11000000.0
2007-07-30 03:15:00,1.79309,1.79323,1.79296,1.79323,7000000.0
2007-07-30 03:16:00,1.79314,1.79339,1.79273,1.79339,7000000.0
2007-07-30 03:17:00,1.79347,1.79347,1.79255,1.79301,11000000.0
2007-07-30 03:18:00,1.79281,1.79289,1.79273,1.79288,10000000.0
2007-07-30 03:19:00,1.79301,1.79301,1.79249,1.79249,7000000.0
2007-07-30 03:20:00,1.79197,1.79217,1.79189,1.79189,7000000.0
2007-07-30 03:21:00,1.79177,1.79177,1.79105,1.79149,7000000.0
2007-07-30 03:22:00,1.79109,1.79109,1.78989,1.78989,7000000.0
2007-07-30 03:23:00,1.7894,1.7894,1.78888,1.78888,7000000.0
2007-07-30 03:24:00,1.78822,1.7883,1.7863,1.7883,8000000.0
2007-07-30 03:25:00,1.78853,1.78853,1.78806,1.78806,8000000.0
2007-07-30 03:26:00,1.78703,1.78703,1.78626,1.78645,10000000.0
2007-07-30 03:27:00,1.78652,1.7868,1.78652,1.78678,8000000.0
2007-07-30 03:28:00,1.78747,1.78829,1.78747,1.78829,10000000.0
2007-07-30 03:29:00,1.78838,1.78863,1.78828,1.78845,11000000.0
2007-07-30 03:30:00,1.78837,1.78839,1.78818,1.78828,7000000.0
2007-07-30 03:31:00,1.78829,1.7885,1.78829,1.7885,9000000.0
2007-07-30 03:32:00,1.78828,1.78899,1.78828,1.78899,10000000.0
2007-07-30 03:33:00,1.78926,1.79081,1.78926,1.79081,7000000.0
2007-07-30 03:34:00,1.79097,1.79097,1.79071,1.79074,8000000.0
2007-07-30 03:35:00,1.79064,1.79073,1.79057,1.7906,10000000.0
2007-07-30 03:36:00,1.79048,1.79048,1.79012,1.79036,11000000.0
2007-07-30 03:37:00,1.79032,1.79035,1.7902,1.79022,9000000.0
2007-07-30 03:38:00,1.79014,1.7905,1.79008,1.7905,7000000.0
2007-07-30 03:39:00,1.79055,1.79064,1.79055,1.79064,8000000.0
2007-07-30 03:40:00,1.79084,1.7911,1.79075,1.7911,7000000.0
2007-07-30 03:41:00,1.79117,1.79146,1.79117,1.79146,10000000.0
2007-07-30 03:42:00,1.79128,1.79136,1.79119,1.79121,10000000.0
2007-07-30 03:43:00,1.79114,1.79115,1.79106,1.7911,7000000.0
2007-07-30 03:44:00,1.79122,1.79138,1.79107,1.79107,8000000.0
2007-07-30 03:45:00,1.79107,1.7911,1.79072,1.79072,8000000.0
2007-07-30 03:46:00,1.79049,1.79063,1.79049,1.79049,7000000.0
2007-07-30 03:47:00,1.79065,1.79082,1.79055,1.79055,7000000.0
2007-07-30 03:48:00,1.79072,1.79085,1.79069,1.79077,9000000.0
2007-07-30 03:49:00,1.79055,1.79071,1.79054,1.79071,8000000.0
2007-07-30 03:50:00,1.79041,1.79055,1.79037,1.79055,8000000.0
2007-07-30 03:51:00,1.79028,1.79029,1.79009,1.79009,9000000.0
2007-07-30 03:52:00,1.79026,1.79044,1.79026,1.79043,8000000.0
2007-07-30 03:53:00,1.79052,1.79086,1.79052,1.79077,10000000.0
2007-07-30 03:54:00,1.79099,1.79099,1.7907,1.7907,8000000.0
2007-07-30 03:55:00,1.79068,1.79068,1.79038,1.79057,7000000.0
2007-07-30 03:56:00,1.79061,1.79061,1.79043,1.7905,7000000.0
2007-07-30 03:57:00,1.79007,1.79036,1.79007,1.79036,8000000.0
2007-07-30 03:58:00,1.79059,1.79081,1.79053,1.79062,8000000.0
2007-07-30 03:59:00,1.79065,1.79065,1.79033,1.79033,7000000.0
2007-07-30 04:00:00,1.79025,1.79025,1.78997,1.7902,6000000.0
2007-07-30 04:01:00,1.79026,1.79034,1.79024,1.79031,7000000.0
2007-07-30 04:02:00,1.79022,1.79039,1.79019,1.79039,8000000.0
2007-07-30 04:03:00,1.79019,1.79029,1.79008,1.79026,8000000.0
2007-07-30 04:04:00,1.79027,1.79027,1.79001,1.79001,8000000.0
2007-07-30 04:05:00,1.7901,1.79023,1.7901,1.79023,2000000.0
2007-07-30 04:06:00,1.79023,1.79034,1.79018,1.79034,9000000.0
2007-07-30 04:07:00,1.79056,1.79056,1.79022,1.79026,11000000.0
2007-07-30 04:08:00,1.79025,1.79031,1.79019,1.79019,7000000.0
2007-07-30 04:09:00,1.79035,1.79035,1.79023,1.7903,3000000.0
2007-07-30 04:10:00,1.79039,1.79039,1.7902,1.79037,10000000.0
2007-07-30 04:11:00,1.79066,1.79085,1.79066,1.79085,7000000.0
2007-07-30 04:12:00,1.7909,1.79095,1.79048,1.79086,8000000.0
2007-07-30 04:13:00,1.7905,1.79057,1.79012,1.79012,8000000.0
2007-07-30 04:14:00,1.79017,1.7904,1.79011,1.7904,7000000.0
2007-07-30 04:15:00,1.79038,1.79061,1.79038,1.79061,7000000.0
2007-07-30 04:16:00,1.79071,1.79079,1.79057,1.79079,7000000.0
2007-07-30 04:17:00,1.79086,1.79097,1.79076,1.79097,7000000.0
2007-07-30 04:18:00,1.79083,1.79093,1.79081,1.79087,8000000.0
2007-07-30 04:19:00,1.79098,1.79098,1.79072,1.79078,9000000.0
2007-07-30 04:20:00,1.79053,1.79082,1.79032,1.79082,10000000.0
2007-07-30 04:21:00,1.79098,1.7911,1.79085,1.79085,8000000.0
2007-07-30 04:22:00,1.79046,1.79092,1.79046,1.79092,9000000.0
2007-07-30 04:23:00,1.79091,1.79093,1.79078,1.79093,7000000.0
2007-07-30 04:24:00,1.79103,1.79117,1.79091,1.79093,9000000.0
2007-07-30 04:25:00,1.79049,1.79053,1.7897,1.7897,7000000.0
2007-07-30 04:26:00,1.78959,1.78976,1.78959,1.78966,7000000.0
2007-07-30 04:27:00,1.78943,1.7895,1.78918,1.78918,8000000.0
2007-07-30 04:28:00,1.78881,1.78886,1.78863,1.78886,7000000.0
2007-07-30 04:29:00,1.78873,1.7888,1.78857,1.7888,8000000.0
2007-07-30 04:30:00,1.78883,1.78883,1.78861,1.78883,9000000.0
2007-07-30 04:31:00,1.78886,1.78891,1.78876,1.78886,10000000.0
2007-07-30 04:32:00,1.78888,1.78897,1.78859,1.78897,9000000.0
2007-07-30 04:33:00,1.78867,1.78874,1.78832,1.78832,8000000.0
2007-07-30 04:34:00,1.7887,1.78888,1.78866,1.78888,7000000.0
2007-07-30 04:35:00,1.78891,1.78894,1.78883,1.78883,7000000.0
2007-07-30 04:36:00,1.78885,1.78885,1.78836,1.78871,8000000.0
2007-07-30 04:37:00,1.78901,1.78953,1.78888,1.78952,11000000.0
2007-07-30 04:38:00,1.78945,1.78945,1.78887,1.7889,9000000.0
2007-07-30 04:39:00,1.78887,1.78903,1.78887,1.78903,9000000.0
2007-07-30 04:40:00,1.78893,1.78893,1.78814,1.78814,6000000.0
2007-07-30 04:41:00,1.78805,1.78834,1.78805,1.78815,8000000.0
2007-07-30 04:42:00,1.78804,1.78804,1.78772,1.78772,7000000.0
2007-07-30 04:43:00,1.78776,1.7882,1.78776,1.78795,11000000.0
2007-07-30 04:44:00,1.78823,1.78823,1.78796,1.78799,9000000.0
2007-07-30 04:45:00,1.78799,1.78799,1.78765,1.78788,8000000.0
2007-07-30 04:46:00,1.7878,1.7878,1.78753,1.78753,7000000.0
2007-07-30 04:47:00,1.78774,1.78776,1.78764,1.78767,7000000.0
2007-07-30 04:48:00,1.78791,1.78791,1.78752,1.78752,7000000.0
2007-07-30 04:49:00,1.78772,1.78775,1.78748,1.7877,11000000.0
2007-07-30 04:50:00,1.7873,1.78774,1.7873,1.78774,9000000.0
2007-07-30 04:51:00,1.78757,1.78767,1.7875,1.78752,7000000.0
2007-07-30 04:52:00,1.78751,1.78776,1.78737,1.78776,10000000.0
2007-07-30 04:53:00,1.78762,1.78791,1.78744,1.78744,9000000.0
2007-07-30 04:54:00,1.78771,1.78772,1.78752,1.78772,7000000.0
2007-07-30 04:55:00,1.78806,1.78828,1.788,1.78828,8000000.0
2007-07-30 04:56:00,1.78857,1.7887,1.78842,1.7887,7000000.0
2007-07-30 04:57:00,1.7887,1.78967,1.7887,1.78967,8000000.0
2007-07-30 04:58:00,1.78987,1.78987,1.78957,1.78963,8000000.0
2007-07-30 04:59:00,1.78992,1.79132,1.78992,1.79132,8000000.0
2007-07-30 05:00:00,1.79143,1.7915,1.79121,1.79121,7000000.0
2007-07-30 05:01:00,1.79143,1.7915,1.79116,1.79116,7000000.0
2007-07-30 05:02:00,1.79109,1.79109,1.79068,1.79096,7000000.0
2007-07-30 05:03:00,1.79127,1.79127,1.7909,1.79094,7000000.0
2007-07-30 05:04:00,1.79065,1.791,1.79065,1.791,7000000.0
2007-07-30 05:05:00,1.79094,1.7912,1.79094,1.79113,8000000.0
2007-07-30 05:06:00,1.79081,1.79106,1.79081,1.79106,7000000.0
2007-07-30 05:07:00,1.79113,1.79113,1.79081,1.79112,8000000.0
2007-07-30 05:08:00,1.79126,1.79127,1.79103,1.79103,10000000.0
2007-07-30 05:09:00,1.79094,1.79094,1.79071,1.79083,7000000.0
2007-07-30 05:10:00,1.79092,1.79092,1.79064,1.79064,7000000.0
2007-07-30 05:11:00,1.79079,1.79079,1.79038,1.79047,8000000.0
2007-07-30 05:12:00,1.79037,1.79042,1.79023,1.79023,11000000.0
2007-07-30 05:13:00,1.79025,1.7904,1.79015,1.79015,8000000.0
2007-07-30 05:14:00,1.78985,1.78985,1.78904,1.78904,11000000.0
2007-07-30 05:15:00,1.78868,1.78902,1.78846,1.78846,11000000.0
2007-07-30 05:16:00,1.7892,1.78976,1.7892,1.78958,9000000.0
2007-07-30 05:17:00,1.78943,1.78977,1.78943,1.78956,8000000.0
2007-07-30 05:18:00,1.78943,1.78956,1.78937,1.78953,8000000.0
2007-07-30 05:19:00,1.78952,1.78952,1.78932,1.78952,7000000.0
2007-07-30 05:20:00,1.7893,1.78961,1.78929,1.78961,10000000.0
2007-07-30 05:21:00,1.7896,1.78965,1.78953,1.78953,8000000.0
2007-07-30 05:22:00,1.78929,1.78938,1.78921,1.78921,7000000.0
2007-07-30 05:23:00,1.7893,1.78939,1.78928,1.78933,10000000.0
2007-07-30 05:24:00,1.7894,1.7895,1.78934,1.78934,8000000.0
2007-07-30 05:25:00,1.78951,1.78955,1.7895,1.7895,7000000.0
2007-07-30 05:26:00,1.78959,1.78961,1.78942,1.78956,7000000.0
2007-07-30 05:27:00,1.78938,1.78966,1.78934,1.78958,8000000.0
2007-07-30 05:28:00,1.78971,1.79023,1.78945,1.79016,9000000.0
2007-07-30 05:29:00,1.7897,1.7897,1.7892,1.7893,7000000.0
2007-07-30 05:30:00,1.78958,1.78972,1.78951,1.78972,8000000.0
2007-07-30 05:31:00,1.78975,1.78979,1.78952,1.78979,8000000.0
2007-07-30 05:32:00,1.78982,1.78985,1.78952,1.78952,6000000.0
2007-07-30 05:33:00,1.78946,1.78957,1.78928,1.78928,9000000.0
2007-07-30 05:34:00,1.78921,1.7898,1.78906,1.7898,8000000.0
2007-07-30 05:35:00,1.78922,1.7893,1.78892,1.78892,7000000.0
2007-07-30 05:36:00,1.78918,1.78934,1.78918,1.78931,9000000.0
2007-07-30 05:37:00,1.78926,1.78942,1.78926,1.78926,7000000.0
2007-07-30 05:38:00,1.78906,1.78935,1.78905,1.78929,9000000.0
2007-07-30 05:39:00,1.78926,1.78926,1.7892,1.78923,7000000.0
2007-07-30 05:40:00,1.78941,1.78959,1.78937,1.78959,5000000.0
2007-07-30 05:41:00,1.78958,1.78961,1.78942,1.78942,8000000.0
2007-07-30 05:42:00,1.78962,1.78969,1.78955,1.78955,7000000.0
2007-07-30 05:43:00,1.78959,1.78972,1.78942,1.78959,9000000.0
2007-07-30 05:44:00,1.78977,1.78977,1.78941,1.7897,8000000.0
2007-07-30 05:45:00,1.78955,1.78955,1.78919,1.78939,11000000.0
2007-07-30 05:46:00,1.78932,1.78941,1.78918,1.78938,8000000.0
2007-07-30 05:47:00,1.78981,1.78981,1.78959,1.78959,8000000.0
2007-07-30 05:48:00,1.78954,1.78967,1.78954,1.78961,7000000.0
2007-07-30 05:49:00,1.7896,1.78962,1.78936,1.78936,8000000.0
2007-07-30 05:50:00,1.78945,1.78971,1.78945,1.78952,9000000.0
2007-07-30 05:51:00,1.78924,1.7895,1.78924,1.78949,8000000.0
2007-07-30 05:52:00,1.7893,1.78945,1.7893,1.78938,8000000.0
2007-07-30 05:53:00,1.78859,1.78894,1.78858,1.78878,7000000.0
2007-07-30 05:54:00,1.78939,1.7895,1.78937,1.78947,10000000.0
2007-07-30 05:55:00,1.7894,1.7894,1.78846,1.7887,8000000.0
2007-07-30 05:56:00,1.78873,1.78893,1.7883,1.7883,7000000.0
2007-07-30 05:57:00,1.78792,1.78792,1.7877,1.78782,8000000.0
2007-07-30 05:58:00,1.7879,1.78809,1.78774,1.78809,9000000.0
2007-07-30 05:59:00,1.78779,1.78779,1.7875,1.78767,10000000.0
2007-07-30 06:00:00,1.78771,1.78821,1.78771,1.78821,8000000.0
2007-07-30 06:01:00,1.78826,1.78894,1.78826,1.78892,7000000.0
2007-07-30 06:02:00,1.78888,1.78907,1.78883,1.78907,7000000.0
2007-07-30 06:03:00,1.78933,1.78934,1.78918,1.78926,8000000.0
2007-07-30 06:04:00,1.78938,1.78957,1.78938,1.78957,7000000.0
2007-07-30 06:05:00,1.78963,1.78969,1.78942,1.78969,7000000.0
2007-07-30 06:06:00,1.78966,1.78966,1.78943,1.78965,7000000.0
2007-07-30 06:07:00,1.78981,1.78988,1.78981,1.78986,7000000.0
2007-07-30 06:08:00,1.78972,1.78973,1.78964,1.78967,7000000.0
2007-07-30 06:09:00,1.78974,1.79023,1.78974,1.79023,8000000.0
2007-07-30 06:10:00,1.79016,1.79046,1.79013,1.79035,8000000.0
2007-07-30 06:11:00,1.7907,1.791,1.7907,1.79086,8000000.0
2007-07-30 06:12:00,1.79097,1.79109,1.79092,1.79109,8000000.0
2007-07-30 06:13:00,1.79102,1.79102,1.79079,1.79079,8000000.0
2007-07-30 06:14:00,1.79054,1.7906,1.79047,1.79047,6000000.0
2007-07-30 06:15:00,1.79062,1.79062,1.7899,1.7899,8000000.0
2007-07-30 06:16:00,1.78991,1.79017,1.7899,1.79017,5000000.0
2007-07-30 06:17:00,1.79056,1.79056,1.79005,1.79021,8000000.0
2007-07-30 06:18:00,1.79055,1.79055,1.79003,1.79027,9000000.0
2007-07-30 06:19:00,1.79035,1.79035,1.78993,1.78993,7000000.0
2007-07-30 06:20:00,1.78998,1.78998,1.78978,1.78983,9000000.0
2007-07-30 06:21:00,1.78962,1.78967,1.78946,1.78955,8000000.0
2007-07-30 06:22:00,1.78942,1.78942,1.78916,1.78921,8000000.0
2007-07-30 06:23:00,1.78955,1.79018,1.78955,1.79015,8000000.0
2007-07-30 06:24:00,1.7899,1.7899,1.78931,1.78942,11000000.0
2007-07-30 06:25:00,1.789,1.789,1.78871,1.78871,11000000.0
2007-07-30 06:26:00,1.78854,1.78869,1.7882,1.7882,11000000.0
2007-07-30 06:27:00,1.78859,1.7891,1.78859,1.78907,7000000.0
2007-07-30 06:28:00,1.78886,1.78886,1.78821,1.78827,8000000.0
2007-07-30 06:29:00,1.78855,1.78855,1.78841,1.78841,8000000.0
2007-07-30 06:30:00,1.78839,1.7885,1.78836,1.7885,8000000.0
2007-07-30 06:31:00,1.78843,1.78843,1.78819,1.78832,7000000.0
2007-07-30 06:32:00,1.7885,1.7888,1.7885,1.78878,6000000.0
2007-07-30 06:33:00,1.78918,1.78968,1.78918,1.78968,7000000.0
2007-07-30 06:34:00,1.78899,1.78967,1.78874,1.78967,7000000.0
2007-07-30 06:35:00,1.78948,1.78982,1.78948,1.78952,11000000.0
2007-07-30 06:36:00,1.78925,1.78925,1.7889,1.7889,7000000.0
2007-07-30 06:37:00,1.78884,1.78907,1.78873,1.78907,10000000.0
2007-07-30 06:38:00,1.78888,1.78909,1.78874,1.78909,10000000.0
2007-07-30 06:39:00,1.78905,1.78909,1.78893,1.78894,11000000.0
2007-07-30 06:40:00,1.78916,1.78941,1.78906,1.78941,6000000.0
2007-07-30 06:41:00,1.78966,1.7898,1.78945,1.78945,7000000.0
2007-07-30 06:42:00,1.78923,1.78946,1.78877,1.78946,11000000.0
2007-07-30 06:43:00,1.78928,1.78943,1.78918,1.78943,7000000.0
2007-07-30 06:44:00,1.78978,1.79034,1.78978,1.79034,8000000.0
2007-07-30 06:45:00,1.79045,1.79045,1.79025,1.79035,8000000.0
2007-07-30 06:46:00,1.79013,1.7902,1.78994,1.79015,10000000.0
2007-07-30 06:47:00,1.79046,1.79068,1.79046,1.7906,8000000.0
2007-07-30 06:48:00,1.79061,1.79061,1.79036,1.79036,7000000.0
2007-07-30 06:49:00,1.79042,1.79051,1.79014,1.79051,8000000.0
2007-07-30 06:50:00,1.79026,1.7907,1.79026,1.7907,10000000.0
2007-07-30 06:51:00,1.79136,1.79145,1.79128,1.79128,10000000.0
2007-07-30 06:52:00,1.7912,1.7912,1.79087,1.79087,8000000.0
2007-07-30 06:53:00,1.79112,1.7913,1.7911,1.79111,8000000.0
2007-07-30 06:54:00,1.79114,1.79114,1.79087,1.79087,7000000.0
2007-07-30 06:55:00,1.79102,1.79131,1.79085,1.79111,7000000.0
2007-07-30 06:56:00,1.791,1.79111,1.79079,1.79079,8000000.0
2007-07-30 06:57:00,1.79103,1.79127,1.79103,1.79127,7000000.0
2007-07-30 06:58:00,1.79127,1.79127,1.79109,1.7912,7000000.0
2007-07-30 06:59:00,1.79106,1.79114,1.79085,1.79114,7000000.0
2007-07-30 07:00:00,1.79096,1.79096,1.79044,1.79048,7000000.0
2007-07-30 07:01:00,1.79055,1.79061,1.79043,1.79059,7000000.0
2007-07-30 07:02:00,1.79045,1.79083,1.79045,1.79083,7000000.0
2007-07-30 07:03:00,1.79046,1.79083,1.79042,1.79083,7000000.0
2007-07-30 07:04:00,1.79097,1.79101,1.79072,1.79072,8000000.0
2007-07-30 07:05:00,1.79066,1.79085,1.79064,1.79082,11000000.0
2007-07-30 07:06:00,1.79046,1.79083,1.79046,1.7907,11000000.0
2007-07-30 07:07:00,1.7907,1.79115,1.7907,1.79115,11000000.0
2007-07-30 07:08:00,1.79092,1.79122,1.79078,1.79122,9000000.0
2007-07-30 07:09:00,1.79134,1.79145,1.79111,1.79129,8000000.0
2007-07-30 07:10:00,1.79138,1.79153,1.79138,1.79144,7000000.0
2007-07-30 07:11:00,1.79146,1.79146,1.79102,1.79104,10000000.0
2007-07-30 07:12:00,1.791,1.79113,1.79088,1.79113,7000000.0
2007-07-30 07:13:00,1.79089,1.79106,1.79089,1.79099,8000000.0
2007-07-30 07:14:00,1.79086,1.79099,1.79086,1.79092,7000000.0
2007-07-30 07:15:00,1.79098,1.79115,1.79096,1.79096,10000000.0
2007-07-30 07:16:00,1.79098,1.79104,1.7909,1.79096,8000000.0
2007-07-30 07:17:00,1.79073,1.79101,1.79069,1.791,11000000.0
2007-07-30 07:18:00,1.79112,1.7915,1.79108,1.7915,8000000.0
2007-07-30 07:19:00,1.7914,1.79145,1.79119,1.79119,8000000.0
2007-07-30 07:20:00,1.79133,1.79133,1.79101,1.79113,9000000.0
2007-07-30 07:21:00,1.79122,1.79169,1.79122,1.79169,10000000.0
2007-07-30 07:22:00,1.79155,1.79164,1.79125,1.79126,11000000.0
2007-07-30 07:23:00,1.79138,1.79138,1.79116,1.79116,7000000.0
2007-07-30 07:24:00,1.79133,1.79133,1.79097,1.79097,9000000.0
2007-07-30 07:25:00,1.79106,1.79106,1.7907,1.79077,8000000.0
2007-07-30 07:26:00,1.79083,1.79096,1.79068,1.79076,7000000.0
2007-07-30 07:27:00,1.79068,1.79068,1.78984,1.78984,7000000.0
2007-07-30 07:28:00,1.78988,1.78995,1.78969,1.78981,7000000.0
2007-07-30 07:29:00,1.78961,1.78986,1.78948,1.78948,8000000.0
2007-07-30 07:30:00,1.789,1.78914,1.789,1.7891,8000000.0
2007-07-30 07:31:00,1.78906,1.7891,1.78894,1.78898,7000000.0
2007-07-30 07:32:00,1.78907,1.7893,1.78901,1.7893,9000000.0
2007-07-30 07:33:00,1.78926,1.78926,1.78909,1.78925,8000000.0
2007-07-30 07:34:00,1.78923,1.78981,1.78923,1.78978,11000000.0
2007-07-30 07:35:00,1.78994,1.78994,1.78974,1.78974,8000000.0
2007-07-30 07:36:00,1.78968,1.79,1.78968,1.79,7000000.0
2007-07-30 07:37:00,1.78969,1.79044,1.78969,1.79044,7000000.0
2007-07-30 07:38:00,1.79123,1.79198,1.79122,1.79198,11000000.0
2007-07-30 07:39:00,1.79202,1.79229,1.79195,1.79229,7000000.0
2007-07-30 07:40:00,1.79189,1.79189,1.79171,1.79175,8000000.0
2007-07-30 07:41:00,1.79192,1.79195,1.79148,1.79148,9000000.0
2007-07-30 07:42:00,1.79151,1.79155,1.79126,1.79143,11000000.0
2007-07-30 07:43:00,1.79087,1.79158,1.79087,1.79113,7000000.0
2007-07-30 07:44:00,1.79133,1.7914,1.79117,1.7914,7000000.0
2007-07-30 07:45:00,1.79096,1.79128,1.79056,1.79128,7000000.0
2007-07-30 07:46:00,1.79152,1.79194,1.79152,1.79186,10000000.0
2007-07-30 07:47:00,1.79161,1.79161,1.79145,1.79155,7000000.0
2007-07-30 07:48:00,1.79153,1.79164,1.7913,1.79143,8000000.0
2007-07-30 07:49:00,1.7913,1.7913,1.79062,1.79062,8000000.0
2007-07-30 07:50:00,1.79084,1.7909,1.79076,1.7908,7000000.0
2007-07-30 07:51:00,1.7909,1.7909,1.7907,1.79087,8000000.0
2007-07-30 07:52:00,1.79076,1.79125,1.79076,1.79125,10000000.0
2007-07-30 07:53:00,1.79122,1.79139,1.79121,1.79136,11000000.0
2007-07-30 07:54:00,1.79133,1.79139,1.79098,1.79135,9000000.0
2007-07-30 07:55:00,1.79147,1.79155,1.79129,1.79149,9000000.0
2007-07-30 07:56:00,1.79148,1.79161,1.79137,1.79147,9000000.0
2007-07-30 07:57:00,1.79154,1.79194,1.7915,1.79183,7000000.0
2007-07-30 07:58:00,1.79224,1.79228,1.79212,1.79222,7000000.0
2007-07-30 07:59:00,1.7917,1.79171,1.79118,1.7912,7000000.0
2007-07-30 08:00:00,1.79146,1.79159,1.79133,1.79133,8000000.0
2007-07-30 08:01:00,1.79187,1.79207,1.7917,1.79207,10000000.0
2007-07-30 08:02:00,1.79209,1.79229,1.792,1.792,7000000.0
2007-07-30 08:03:00,1.79176,1.79205,1.79176,1.79199,8000000.0
2007-07-30 08:04:00,1.79223,1.79253,1.79223,1.79245,8000000.0
2007-07-30 08:05:00,1.79265,1.79265,1.79229,1.79237,8000000.0
2007-07-30 08:06:00,1.79267,1.7931,1.79267,1.7931,7000000.0
2007-07-30 08:07:00,1.79358,1.79367,1.79355,1.79367,7000000.0
2007-07-30 08:08:00,1.79342,1.79342,1.79318,1.7933,7000000.0
2007-07-30 08:09:00,1.79357,1.79364,1.79281,1.79281,7000000.0
2007-07-30 08:10:00,1.79281,1.79303,1.79263,1.79263,7000000.0
2007-07-30 08:11:00,1.79205,1.79215,1.79179,1.79179,8000000.0
2007-07-30 08:12:00,1.79204,1.7921,1.79196,1.79201,9000000.0
2007-07-30 08:13:00,1.79164,1.79164,1.7911,1.7911,7000000.0
2007-07-30 08:14:00,1.79113,1.79224,1.79113,1.79224,9000000.0
2007-07-30 08:15:00,1.79233,1.79242,1.7921,1.79217,8000000.0
2007-07-30 08:16:00,1.79246,1.79261,1.79239,1.79261,11000000.0
2007-07-30 08:17:00,1.79265,1.79278,1.79237,1.79237,7000000.0
2007-07-30 08:18:00,1.79217,1.79236,1.79203,1.79236,9000000.0
2007-07-30 08:19:00,1.79178,1.79222,1.79178,1.79222,7000000.0
2007-07-30 08:20:00,1.7923,1.79253,1.7923,1.79238,8000000.0
2007-07-30 08:21:00,1.79238,1.79262,1.79229,1.79262,8000000.0
2007-07-30 08:22:00,1.79267,1.79297,1.79252,1.79297,8000000.0
2007-07-30 08:23:00,1.79287,1.7931,1.79277,1.79307,7000000.0
2007-07-30 08:24:00,1.7931,1.7931,1.79277,1.7931,7000000.0
2007-07-30 08:25:00,1.79323,1.79326,1.79312,1.79312,8000000.0
2007-07-30 08:26:00,1.79286,1.79286,1.79224,1.79224,7000000.0
2007-07-30 08:27:00,1.79248,1.79262,1.79218,1.79238,10000000.0
2007-07-30 08:28:00,1.79272,1.79291,1.79262,1.79262,7000000.0
2007-07-30 08:29:00,1.79308,1.79338,1.79308,1.79326,10000000.0
2007-07-30 08:30:00,1.79362,1.79367,1.79342,1.79342,7000000.0
2007-07-30 08:31:00,1.793,1.79356,1.793,1.79356,10000000.0
2007-07-30 08:32:00,1.79329,1.79329,1.79268,1.79273,8000000.0
2007-07-30 08:33:00,1.79223,1.79235,1.79205,1.79235,7000000.0
2007-07-30 08:34:00,1.79205,1.79243,1.79178,1.79243,9000000.0
2007-07-30 08:35:00,1.79282,1.79298,1.79278,1.79296,9000000.0
2007-07-30 08:36:00,1.79313,1.79318,1.79296,1.7931,8000000.0
2007-07-30 08:37:00,1.79313,1.79313,1.7929,1.79296,9000000.0
2007-07-30 08:38:00,1.79281,1.79346,1.79281,1.79328,10000000.0
2007-07-30 08:39:00,1.79341,1.79347,1.79326,1.7934,11000000.0
2007-07-30 08:40:00,1.79336,1.79336,1.79308,1.79308,8000000.0
2007-07-30 08:41:00,1.79277,1.79286,1.79258,1.79283,11000000.0
2007-07-30 08:42:00,1.793,1.79307,1.79264,1.79264,10000000.0
2007-07-30 08:43:00,1.79266,1.79266,1.79228,1.79228,8000000.0
2007-07-30 08:44:00,1.79208,1.79231,1.79195,1.79231,10000000.0
2007-07-30 08:45:00,1.79203,1.79215,1.79177,1.79177,8000000.0
2007-07-30 08:46:00,1.79189,1.79218,1.79057,1.79218,8000000.0
2007-07-30 08:47:00,1.79211,1.79211,1.79184,1.79187,7000000.0
2007-07-30 08:48:00,1.79184,1.79201,1.79181,1.79197,10000000.0
2007-07-30 08:49:00,1.79188,1.79188,1.79148,1.79148,11000000.0
2007-07-30 08:50:00,1.79149,1.79194,1.79149,1.79194,7000000.0
2007-07-30 08:51:00,1.79177,1.7918,1.79131,1.79131,8000000.0
2007-07-30 08:52:00,1.79128,1.79131,1.79099,1.79099,9000000.0
2007-07-30 08:53:00,1.79044,1.79071,1.79008,1.79039,8000000.0
2007-07-30 08:54:00,1.79023,1.79023,1.78991,1.78993,8000000.0
2007-07-30 08:55:00,1.78977,1.78977,1.78933,1.78949,8000000.0
2007-07-30 08:56:00,1.78918,1.7892,1.78909,1.78916,7000000.0
2007-07-30 08:57:00,1.78941,1.78945,1.78929,1.78937,8000000.0
2007-07-30 08:58:00,1.78919,1.78951,1.78919,1.78951,7000000.0
2007-07-30 08:59:00,1.78943,1.78943,1.78903,1.78903,7000000.0
2007-07-30 09:00:00,1.78906,1.78954,1.78906,1.78927,8000000.0
2007-07-30 09:01:00,1.78957,1.78982,1.78956,1.78982,9000000.0
2007-07-30 09:02:00,1.78999,1.79021,1.78999,1.79021,10000000.0
2007-07-30 09:03:00,1.78986,1.79011,1.78986,1.79003,7000000.0
2007-07-30 09:04:00,1.79006,1.79016,1.79006,1.79015,7000000.0
2007-07-30 09:05:00,1.79005,1.79019,1.79001,1.79001,7000000.0
2007-07-30 09:06:00,1.79002,1.79009,1.78976,1.78976,11000000.0
2007-07-30 09:07:00,1.79011,1.79016,1.78998,1.78998,8000000.0
2007-07-30 09:08:00,1.79016,1.79016,1.78975,1.78975,7000000.0
2007-07-30 09:09:00,1.78957,1.78987,1.78957,1.78987,11000000.0
2007-07-30 09:10:00,1.78977,1.79004,1.78967,1.79004,7000000.0
2007-07-30 09:11:00,1.79013,1.79013,1.78985,1.79006,9000000.0
2007-07-30 09:12:00,1.79001,1.791,1.79001,1.791,8000000.0
2007-07-30 09:13:00,1.79081,1.79081,1.79027,1.79046,9000000.0
2007-07-30 09:14:00,1.79052,1.79093,1.79052,1.79093,11000000.0
2007-07-30 09:15:00,1.79103,1.79175,1.79103,1.79175,7000000.0
2007-07-30 09:16:00,1.79136,1.79163,1.79104,1.79163,8000000.0
2007-07-30 09:17:00,1.79144,1.79144,1.79105,1.79123,11000000.0
2007-07-30 09:18:00,1.79162,1.79163,1.79147,1.79161,8000000.0
2007-07-30 09:19:00,1.79176,1.79176,1.79154,1.79169,7000000.0
2007-07-30 09:20:00,1.79171,1.79177,1.79137,1.79142,7000000.0
2007-07-30 09:21:00,1.79151,1.79154,1.79122,1.79122,8000000.0
2007-07-30 09:22:00,1.79143,1.79155,1.79133,1.79143,8000000.0
2007-07-30 09:23:00,1.79134,1.79148,1.79134,1.79148,7000000.0
2007-07-30 09:24:00,1.79144,1.79147,1.7913,1.79135,8000000.0
2007-07-30 09:25:00,1.79135,1.7914,1.79117,1.7914,7000000.0
2007-07-30 09:26:00,1.79147,1.7915,1.79134,1.79134,11000000.0
2007-07-30 09:27:00,1.79115,1.79118,1.79082,1.79118,11000000.0
2007-07-30 09:28:00,1.7917,1.7917,1.79147,1.79147,9000000.0
2007-07-30 09:29:00,1.79166,1.79177,1.79149,1.79177,8000000.0
2007-07-30 09:30:00,1.79226,1.79239,1.79226,1.79239,7000000.0
2007-07-30 09:31:00,1.7921,1.79227,1.79208,1.79227,7000000.0
2007-07-30 09:32:00,1.79208,1.79215,1.79179,1.79179,7000000.0
2007-07-30 09:33:00,1.79196,1.79233,1.79196,1.79209,8000000.0
2007-07-30 09:34:00,1.79201,1.79201,1.79155,1.79155,7000000.0
2007-07-30 09:35:00,1.79164,1.79166,1.79153,1.79161,10000000.0
2007-07-30 09:36:00,1.79148,1.79189,1.79148,1.79182,8000000.0
2007-07-30 09:37:00,1.7915,1.79163,1.79091,1.79091,11000000.0
2007-07-30 09:38:00,1.79081,1.79095,1.78897,1.79019,11000000.0
2007-07-30 09:39:00,1.79022,1.79022,1.78995,1.78995,7000000.0
2007-07-30 09:40:00,1.79006,1.79027,1.78992,1.78992,9000000.0
2007-07-30 09:41:00,1.78996,1.79008,1.78969,1.79006,8000000.0
2007-07-30 09:42:00,1.78976,1.78976,1.78899,1.789,10000000.0
2007-07-30 09:43:00,1.78861,1.78861,1.78788,1.78788,11000000.0
2007-07-30 09:44:00,1.78746,1.7875,1.78729,1.78732,8000000.0
2007-07-30 09:45:00,1.78734,1.78736,1.78702,1.78703,7000000.0
2007-07-30 09:46:00,1.78723,1.78723,1.78665,1.78704,11000000.0
2007-07-30 09:47:00,1.78664,1.78664,1.78612,1.78612,9000000.0
2007-07-30 09:48:00,1.78595,1.78625,1.78595,1.78625,7000000.0
2007-07-30 09:49:00,1.78599,1.78622,1.78573,1.78578,11000000.0
2007-07-30 09:50:00,1.78524,1.78524,1.78394,1.7842,8000000.0
2007-07-30 09:51:00,1.78451,1.78451,1.78402,1.78427,8000000.0
2007-07-30 09:52:00,1.78416,1.78416,1.7832,1.7832,8000000.0
2007-07-30 09:53:00,1.78318,1.78393,1.78318,1.78371,10000000.0
2007-07-30 09:54:00,1.78367,1.78373,1.78292,1.78292,10000000.0
2007-07-30 09:55:00,1.78326,1.7833,1.78301,1.78301,8000000.0
2007-07-30 09:56:00,1.78215,1.78215,1.78129,1.78166,10000000.0
2007-07-30 09:57:00,1.78138,1.78222,1.78138,1.78222,8000000.0
2007-07-30 09:58:00,1.78224,1.78224,1.78156,1.78208,8000000.0
2007-07-30 09:59:00,1.78211,1.78224,1.78208,1.78212,10000000.0
2007-07-30 10:00:00,1.78199,1.78211,1.78191,1.78197,10000000.0
2007-07-30 10:01:00,1.78206,1.78259,1.78206,1.78259,10000000.0
2007-07-30 10:02:00,1.78238,1.78265,1.78235,1.78261,10000000.0
2007-07-30 10:03:00,1.78225,1.78228,1.78206,1.78228,7000000.0
2007-07-30 10:04:00,1.78245,1.78262,1.7823,1.7823,7000000.0
2007-07-30 10:05:00,1.78243,1.78275,1.78242,1.78275,11000000.0
2007-07-30 10:06:00,1.78276,1.78276,1.78252,1.78263,7000000.0
2007-07-30 10:07:00,1.78277,1.78324,1.78277,1.78324,7000000.0
2007-07-30 10:08:00,1.78321,1.78358,1.78321,1.78358,7000000.0
2007-07-30 10:09:00,1.78374,1.78386,1.78362,1.78362,7000000.0
2007-07-30 10:10:00,1.78345,1.78363,1.78337,1.78337,7000000.0
2007-07-30 10:11:00,1.78348,1.78399,1.78348,1.78399,7000000.0
2007-07-30 10:12:00,1.78358,1.78358,1.78275,1.78281,8000000.0
2007-07-30 10:13:00,1.78249,1.78249,1.78189,1.78189,8000000.0
2007-07-30 10:14:00,1.78166,1.78166,1.78135,1.78161,7000000.0
2007-07-30 10:15:00,1.78161,1.78174,1.7815,1.7815,10000000.0
2007-07-30 10:16:00,1.78129,1.78157,1.78129,1.78157,7000000.0
2007-07-30 10:17:00,1.7816,1.78202,1.78159,1.78202,11000000.0
2007-07-30 10:18:00,1.78242,1.78242,1.7815,1.7815,8000000.0
2007-07-30 10:19:00,1.78156,1.7817,1.78127,1.7817,9000000.0
2007-07-30 10:20:00,1.7816,1.78197,1.78147,1.78197,7000000.0
2007-07-30 10:21:00,1.78186,1.78199,1.78183,1.78199,8000000.0
2007-07-30 10:22:00,1.78213,1.78213,1.78199,1.78212,7000000.0
2007-07-30 10:23:00,1.78202,1.78226,1.78202,1.78214,7000000.0
2007-07-30 10:24:00,1.78195,1.78196,1.7817,1.78196,7000000.0
2007-07-30 10:25:00,1.78182,1.78182,1.78105,1.78105,9000000.0
2007-07-30 10:26:00,1.78098,1.78104,1.78091,1.78101,11000000.0
2007-07-30 10:27:00,1.78076,1.78111,1.78076,1.78111,8000000.0
2007-07-30 10:28:00,1.78099,1.78117,1.78099,1.78108,9000000.0
2007-07-30 10:29:00,1.78098,1.78111,1.78088,1.78088,8000000.0
2007-07-30 10:30:00,1.78041,1.78053,1.78035,1.78037,8000000.0
2007-07-30 10:31:00,1.78034,1.78043,1.78015,1.78037,7000000.0
2007-07-30 10:32:00,1.78012,1.78012,1.77987,1.77998,9000000.0
2007-07-30 10:33:00,1.77983,1.77989,1.77968,1.77974,7000000.0
2007-07-30 10:34:00,1.77983,1.77983,1.77963,1.77975,7000000.0
2007-07-30 10:35:00,1.77967,1.77973,1.77945,1.77973,7000000.0
2007-07-30 10:36:00,1.77995,1.77995,1.77953,1.7796,8000000.0
2007-07-30 10:37:00,1.77958,1.77976,1.77958,1.77959,8000000.0
2007-07-30 10:38:00,1.77973,1.77973,1.77953,1.77969,10000000.0
2007-07-30 10:39:00,1.77995,1.77999,1.77964,1.77986,8000000.0
2007-07-30 10:40:00,1.78015,1.78022,1.78,1.78001,7000000.0
2007-07-30 10:41:00,1.77999,1.78013,1.77996,1.78008,9000000.0
2007-07-30 10:42:00,1.78009,1.78014,1.77981,1.77981,7000000.0
2007-07-30 10:43:00,1.7802,1.78045,1.7801,1.78045,10000000.0
2007-07-30 10:44:00,1.78098,1.78154,1.78098,1.78154,7000000.0
2007-07-30 10:45:00,1.78157,1.78222,1.78157,1.78222,8000000.0
2007-07-30 10:46:00,1.78229,1.78235,1.78192,1.78202,8000000.0
2007-07-30 10:47:00,1.78193,1.78193,1.78146,1.7815,7000000.0
2007-07-30 10:48:00,1.78149,1.78149,1.78125,1.78132,8000000.0
2007-07-30 10:49:00,1.78133,1.78133,1.78101,1.78129,9000000.0
2007-07-30 10:50:00,1.78171,1.78188,1.78153,1.78153,8000000.0
2007-07-30 10:51:00,1.78133,1.78133,1.7808,1.7808,9000000.0
2007-07-30 10:52:00,1.78069,1.78166,1.78069,1.78166,8000000.0
2007-07-30 10:53:00,1.78214,1.78283,1.78214,1.78283,9000000.0
2007-07-30 10:54:00,1.78316,1.78419,1.78316,1.78419,10000000.0
2007-07-30 10:55:00,1.78431,1.78518,1.78431,1.78518,7000000.0
2007-07-30 10:56:00,1.78537,1.78595,1.78395,1.78562,7000000.0
2007-07-30 10:57:00,1.78568,1.78611,1.78568,1.78603,8000000.0
2007-07-30 10:58:00,1.7861,1.7861,1.78593,1.78604,7000000.0
2007-07-30 10:59:00,1.78601,1.78648,1.78601,1.78648,11000000.0
2007-07-30 11:00:00,1.78651,1.78711,1.78541,1.78541,7000000.0
2007-07-30 11:01:00,1.78683,1.78686,1.78657,1.78657,8000000.0
2007-07-30 11:02:00,1.78691,1.78787,1.78691,1.78787,7000000.0
2007-07-30 11:03:00,1.78822,1.78827,1.78802,1.78815,11000000.0
2007-07-30 11:04:00,1.78824,1.7884,1.78802,1.78802,11000000.0
2007-07-30 11:05:00,1.78814,1.78828,1.7881,1.78824,7000000.0
2007-07-30 11:06:00,1.78802,1.78814,1.78776,1.78776,8000000.0
2007-07-30 11:07:00,1.78742,1.78742,1.78708,1.78708,7000000.0
2007-07-30 11:08:00,1.78747,1.78761,1.78746,1.78746,9000000.0
2007-07-30 11:09:00,1.78758,1.78758,1.78749,1.78751,8000000.0
2007-07-30 11:10:00,1.78726,1.78749,1.78707,1.78707,8000000.0
2007-07-30 11:11:00,1.7866,1.78669,1.78649,1.78649,10000000.0
2007-07-30 11:12:00,1.78637,1.78637,1.78619,1.78619,7000000.0
2007-07-30 11:13:00,1.78615,1.78632,1.78587,1.78616,11000000.0
2007-07-30 11:14:00,1.78666,1.78719,1.78666,1.78666,11000000.0
2007-07-30 11:15:00,1.7869,1.78705,1.78682,1.78701,7000000.0
2007-07-30 11:16:00,1.78728,1.78739,1.78728,1.78736,7000000.0
2007-07-30 11:17:00,1.78739,1.78743,1.78728,1.78736,7000000.0
2007-07-30 11:18:00,1.78735,1.78786,1.78727,1.78786,10000000.0
2007-07-30 11:19:00,1.78784,1.7879,1.78759,1.78763,11000000.0
2007-07-30 11:20:00,1.78701,1.78736,1.78686,1.78736,8000000.0
2007-07-30 11:21:00,1.78707,1.78707,1.78667,1.787,7000000.0
2007-07-30 11:22:00,1.78689,1.78696,1.78679,1.78694,8000000.0
2007-07-30 11:23:00,1.78699,1.78724,1.78699,1.78724,8000000.0
2007-07-30 11:24:00,1.78748,1.78786,1.78747,1.78786,7000000.0
2007-07-30 11:25:00,1.78817,1.78817,1.78764,1.78781,8000000.0
2007-07-30 11:26:00,1.78767,1.78789,1.78767,1.78779,11000000.0
2007-07-30 11:27:00,1.78815,1.78826,1.78808,1.78826,8000000.0
2007-07-30 11:28:00,1.7886,1.78893,1.7886,1.78893,7000000.0
2007-07-30 11:29:00,1.7892,1.78934,1.78912,1.78926,8000000.0
2007-07-30 11:30:00,1.78931,1.78992,1.78931,1.78992,7000000.0
2007-07-30 11:31:00,1.78994,1.78994,1.78954,1.78954,11000000.0
2007-07-30 11:32:00,1.78942,1.78947,1.78897,1.78913,11000000.0
2007-07-30 11:33:00,1.78916,1.78916,1.78884,1.78887,7000000.0
2007-07-30 11:34:00,1.78908,1.7891,1.78885,1.78885,7000000.0
2007-07-30 11:35:00,1.78898,1.78909,1.78896,1.789,10000000.0
2007-07-30 11:36:00,1.78911,1.78944,1.78902,1.78925,8000000.0
2007-07-30 11:37:00,1.78936,1.78974,1.78907,1.78974,8000000.0
2007-07-30 11:38:00,1.78958,1.78975,1.78952,1.78952,9000000.0
2007-07-30 11:39:00,1.78956,1.78991,1.78955,1.78991,9000000.0
2007-07-30 11:40:00,1.79003,1.79041,1.79003,1.79041,11000000.0
2007-07-30 11:41:00,1.79021,1.79033,1.79011,1.79033,11000000.0
2007-07-30 11:42:00,1.79014,1.79067,1.79001,1.79067,11000000.0
2007-07-30 11:43:00,1.79038,1.79043,1.79027,1.79043,7000000.0
2007-07-30 11:44:00,1.79089,1.79106,1.79084,1.79106,7000000.0
2007-07-30 11:45:00,1.79094,1.79167,1.79094,1.79167,11000000.0
2007-07-30 11:46:00,1.79184,1.79216,1.79171,1.79208,7000000.0
2007-07-30 11:47:00,1.79216,1.79254,1.79216,1.79253,9000000.0
2007-07-30 11:48:00,1.79234,1.79262,1.79231,1.79261,10000000.0
2007-07-30 11:49:00,1.79283,1.79308,1.79277,1.79308,7000000.0
2007-07-30 11:50:00,1.7931,1.79321,1.793,1.793,7000000.0
2007-07-30 11:51:00,1.79314,1.79317,1.79282,1.79314,8000000.0
2007-07-30 11:52:00,1.793,1.79311,1.79276,1.79311,10000000.0
2007-07-30 11:53:00,1.79317,1.79317,1.79299,1.79314,10000000.0
2007-07-30 11:54:00,1.79297,1.79379,1.79295,1.79379,9000000.0
2007-07-30 11:55:00,1.79397,1.79467,1.79397,1.79467,8000000.0
2007-07-30 11:56:00,1.79436,1.79442,1.79407,1.79415,11000000.0
2007-07-30 11:57:00,1.79414,1.79418,1.79404,1.79405,8000000.0
2007-07-30 11:58:00,1.79405,1.79417,1.79403,1.79404,9000000.0
2007-07-30 11:59:00,1.79409,1.79463,1.79409,1.79463,7000000.0
2007-07-30 12:00:00,1.79479,1.79481,1.79446,1.79446,7000000.0
2007-07-30 12:01:00,1.79447,1.79464,1.79447,1.79457,10000000.0
2007-07-30 12:02:00,1.79439,1.79459,1.79439,1.79457,10000000.0
2007-07-30 12:03:00,1.7942,1.79433,1.79418,1.79432,7000000.0
2007-07-30 12:04:00,1.7944,1.79496,1.7944,1.79496,9000000.0
2007-07-30 12:05:00,1.79497,1.79511,1.79485,1.79495,11000000.0
2007-07-30 12:06:00,1.79476,1.79476,1.79401,1.79401,7000000.0
2007-07-30 12:07:00,1.79409,1.79463,1.794,1.79463,7000000.0
2007-07-30 12:08:00,1.79471,1.7949,1.79457,1.79485,9000000.0
2007-07-30 12:09:00,1.79465,1.79474,1.79449,1.7947,8000000.0
2007-07-30 12:10:00,1.79482,1.79495,1.79475,1.79475,8000000.0
2007-07-30 12:11:00,1.79446,1.79462,1.7944,1.7945,7000000.0
2007-07-30 12:12:00,1.79445,1.79458,1.79386,1.79386,7000000.0
2007-07-30 12:13:00,1.7937,1.79386,1.79285,1.79285,10000000.0
2007-07-30 12:14:00,1.79251,1.79292,1.79251,1.79292,8000000.0
2007-07-30 12:15:00,1.79279,1.79285,1.79218,1.79224,8000000.0
2007-07-30 12:16:00,1.79214,1.79218,1.79197,1.7921,8000000.0
2007-07-30 12:17:00,1.79193,1.79193,1.79153,1.79162,8000000.0
2007-07-30 12:18:00,1.79191,1.79208,1.79191,1.79198,11000000.0
2007-07-30 12:19:00,1.79238,1.79289,1.79238,1.79289,9000000.0
2007-07-30 12:20:00,1.79306,1.7934,1.79301,1.79327,10000000.0
2007-07-30 12:21:00,1.79348,1.79356,1.79167,1.79167,7000000.0
2007-07-30 12:22:00,1.79322,1.79355,1.79322,1.79353,8000000.0
2007-07-30 12:23:00,1.79393,1.79418,1.79393,1.79403,7000000.0
2007-07-30 12:24:00,1.79434,1.79454,1.79434,1.79445,7000000.0
2007-07-30 12:25:00,1.7944,1.79554,1.7944,1.79554,9000000.0
2007-07-30 12:26:00,1.79559,1.79586,1.79559,1.79581,8000000.0
2007-07-30 12:27:00,1.79591,1.79633,1.79591,1.7963,10000000.0
2007-07-30 12:28:00,1.79665,1.79681,1.79649,1.79681,9000000.0
2007-07-30 12:29:00,1.79676,1.79677,1.79612,1.79614,9000000.0
2007-07-30 12:30:00,1.79639,1.79661,1.79638,1.79654,7000000.0
2007-07-30 12:31:00,1.79676,1.79678,1.79652,1.79658,11000000.0
2007-07-30 12:32:00,1.79657,1.79671,1.79635,1.79635,7000000.0
2007-07-30 12:33:00,1.79628,1.79643,1.79628,1.79634,7000000.0
2007-07-30 12:34:00,1.7967,1.79679,1.79659,1.79659,7000000.0
2007-07-30 12:35:00,1.79673,1.79677,1.79656,1.79677,8000000.0
2007-07-30 12:36:00,1.7968,1.79689,1.79675,1.79676,8000000.0
2007-07-30 12:37:00,1.79665,1.79782,1.79665,1.79782,9000000.0
2007-07-30 12:38:00,1.79763,1.79794,1.79763,1.79794,8000000.0
2007-07-30 12:39:00,1.79786,1.79792,1.79776,1.79776,9000000.0
2007-07-30 12:40:00,1.7978,1.79929,1.7978,1.79929,7000000.0
2007-07-30 12:41:00,1.80022,1.80111,1.80022,1.80075,8000000.0
2007-07-30 12:42:00,1.80086,1.80119,1.80042,1.80042,9000000.0
2007-07-30 12:43:00,1.80072,1.80123,1.80072,1.80104,9000000.0
2007-07-30 12:44:00,1.80115,1.80115,1.80055,1.80065,8000000.0
2007-07-30 12:45:00,1.80024,1.80029,1.7999,1.80007,10000000.0
2007-07-30 12:46:00,1.79961,1.79976,1.79932,1.79957,9000000.0
2007-07-30 12:47:00,1.79948,1.79958,1.79922,1.79941,10000000.0
2007-07-30 12:48:00,1.79964,1.80069,1.79964,1.80069,11000000.0
2007-07-30 12:49:00,1.80084,1.80084,1.80016,1.80016,7000000.0
2007-07-30 12:50:00,1.80011,1.80016,1.79985,1.79987,7000000.0
2007-07-30 12:51:00,1.79995,1.80042,1.79995,1.80028,8000000.0
2007-07-30 12:52:00,1.80049,1.80078,1.80008,1.80078,11000000.0
2007-07-30 12:53:00,1.8007,1.8007,1.80053,1.80069,8000000.0
2007-07-30 12:54:00,1.80104,1.80137,1.80104,1.80127,7000000.0
2007-07-30 12:55:00,1.8015,1.8015,1.80136,1.80145,8000000.0
2007-07-30 12:56:00,1.80155,1.80161,1.80112,1.80112,7000000.0
2007-07-30 12:57:00,1.8009,1.80105,1.80082,1.80105,7000000.0
2007-07-30 12:58:00,1.80094,1.80094,1.79912,1.79912,8000000.0
2007-07-30 12:59:00,1.79849,1.79849,1.79456,1.79456,7000000.0
2007-07-30 13:00:00,1.7941,1.7944,1.79399,1.79434,8000000.0
2007-07-30 13:01:00,1.79452,1.79549,1.79423,1.79549,8000000.0
2007-07-30 13:02:00,1.79644,1.79734,1.7963,1.79734,7000000.0
2007-07-30 13:03:00,1.79796,1.79796,1.7976,1.7977,8000000.0
2007-07-30 13:04:00,1.79777,1.79837,1.79777,1.79837,7000000.0
2007-07-30 13:05:00,1.79832,1.79832,1.798,1.79832,8000000.0
2007-07-30 13:06:00,1.79827,1.79851,1.79823,1.79827,7000000.0
2007-07-30 13:07:00,1.79793,1.79817,1.79793,1.79817,7000000.0
2007-07-30 13:08:00,1.79802,1.79802,1.79771,1.79802,10000000.0
2007-07-30 13:09:00,1.79817,1.79827,1.79802,1.79819,7000000.0
2007-07-30 13:10:00,1.79821,1.79821,1.79781,1.79781,9000000.0
2007-07-30 13:11:00,1.79789,1.79851,1.79775,1.79851,8000000.0
2007-07-30 13:12:00,1.79869,1.79869,1.79815,1.79863,8000000.0
2007-07-30 13:13:00,1.799,1.79938,1.799,1.79938,9000000.0
2007-07-30 13:14:00,1.79937,1.79962,1.79935,1.79962,7000000.0
2007-07-30 13:15:00,1.79977,1.7999,1.79964,1.7999,8000000.0
2007-07-30 13:16:00,1.79996,1.80001,1.79985,1.79998,8000000.0
2007-07-30 13:17:00,1.80001,1.80042,1.79974,1.80042,9000000.0
2007-07-30 13:18:00,1.80077,1.80248,1.80054,1.80248,10000000.0
2007-07-30 13:19:00,1.80273,1.80273,1.80192,1.80207,8000000.0
2007-07-30 13:20:00,1.80212,1.80262,1.80209,1.80262,8000000.0
2007-07-30 13:21:00,1.80236,1.80275,1.80236,1.80275,7000000.0
2007-07-30 13:22:00,1.8033,1.80432,1.8033,1.80432,11000000.0
2007-07-30 13:23:00,1.80444,1.80492,1.80444,1.80492,8000000.0
2007-07-30 13:24:00,1.80535,1.80535,1.80501,1.80504,7000000.0
2007-07-30 13:25:00,1.80478,1.80478,1.80382,1.80394,11000000.0
2007-07-30 13:26:00,1.80399,1.80399,1.80376,1.80399,10000000.0
2007-07-30 13:27:00,1.80384,1.80384,1.80348,1.80348,8000000.0
2007-07-30 13:28:00,1.80353,1.80396,1.80327,1.80396,21000000.0
2007-07-30 13:29:00,1.80411,1.80411,1.80392,1.80408,17000000.0
2007-07-30 13:30:00,1.80372,1.80382,1.80353,1.80382,7000000.0
2007-07-30 13:31:00,1.80396,1.80414,1.8039,1.8039,9000000.0
2007-07-30 13:32:00,1.80396,1.80401,1.80396,1.804,14000000.0
2007-07-30 13:33:00,1.80389,1.80422,1.80385,1.80401,14000000.0
2007-07-30 13:34:00,1.80375,1.80375,1.80347,1.80347,31000000.0
2007-07-30 13:35:00,1.8035,1.8035,1.80297,1.80297,17000000.0
2007-07-30 13:36:00,1.80277,1.80277,1.80236,1.80251,24000000.0
2007-07-30 13:37:00,1.80265,1.80265,1.80235,1.80235,10000000.0
2007-07-30 13:38:00,1.80193,1.80242,1.80193,1.80242,18000000.0
2007-07-30 13:39:00,1.80289,1.80289,1.80256,1.80256,15000000.0
2007-07-30 13:40:00,1.80218,1.80236,1.80182,1.80182,29000000.0
2007-07-30 13:41:00,1.802,1.80217,1.80183,1.80209,13000000.0
2007-07-30 13:42:00,1.80234,1.80292,1.80209,1.80292,8000000.0
2007-07-30 13:43:00,1.80355,1.80439,1.80355,1.80439,10000000.0
2007-07-30 13:44:00,1.80417,1.80417,1.80328,1.80328,26000000.0
2007-07-30 13:45:00,1.80311,1.80353,1.80311,1.80321,22000000.0
2007-07-30 13:46:00,1.8032,1.80334,1.80314,1.80321,19000000.0
2007-07-30 13:47:00,1.80313,1.80426,1.80313,1.80426,17000000.0
2007-07-30 13:48:00,1.80504,1.80504,1.80457,1.80457,22000000.0
2007-07-30 13:49:00,1.80449,1.80449,1.80412,1.80412,24000000.0
2007-07-30 13:50:00,1.80404,1.80404,1.80383,1.80404,15000000.0
2007-07-30 13:51:00,1.80419,1.80437,1.80419,1.80422,22000000.0
2007-07-30 13:52:00,1.80401,1.8041,1.80388,1.80399,32000000.0
2007-07-30 13:53:00,1.80382,1.80397,1.8038,1.8039,28000000.0
2007-07-30 13:54:00,1.8041,1.80446,1.8041,1.80444,31000000.0
2007-07-30 13:55:00,1.80462,1.806,1.80462,1.80578,20000000.0
2007-07-30 13:56:00,1.80585,1.80614,1.80585,1.80605,24000000.0
2007-07-30 13:57:00,1.80632,1.80682,1.80632,1.80662,34000000.0
2007-07-30 13:58:00,1.80694,1.80704,1.80674,1.80674,16000000.0
2007-07-30 13:59:00,1.80687,1.80712,1.80637,1.80712,30000000.0
2007-07-30 14:00:00,1.80751,1.80795,1.80742,1.80795,39000000.0
2007-07-30 14:01:00,1.80835,1.80835,1.80779,1.80779,30000000.0
2007-07-30 14:02:00,1.80758,1.80758,1.80728,1.80728,19000000.0
2007-07-30 14:03:00,1.80717,1.80717,1.80679,1.80679,23000000.0
2007-07-30 14:04:00,1.80668,1.80668,1.80648,1.80655,33000000.0
2007-07-30 14:05:00,1.80671,1.80671,1.80643,1.80643,28000000.0
2007-07-30 14:06:00,1.80635,1.80635,1.80615,1.80629,31000000.0
2007-07-30 14:07:00,1.80611,1.80611,1.80581,1.80589,31000000.0
2007-07-30 14:08:00,1.80567,1.8057,1.80541,1.8057,27000000.0
2007-07-30 14:09:00,1.80569,1.80569,1.80523,1.80523,27000000.0
2007-07-30 14:10:00,1.80482,1.80494,1.80476,1.80494,24000000.0
2007-07-30 14:11:00,1.80497,1.80505,1.8048,1.80505,21000000.0
2007-07-30 14:12:00,1.80466,1.80481,1.80449,1.80466,22000000.0
2007-07-30 14:13:00,1.80506,1.80523,1.805,1.80502,13000000.0
2007-07-30 14:14:00,1.80466,1.80472,1.80447,1.80472,21000000.0
2007-07-30 14:15:00,1.80408,1.80425,1.80387,1.80388,25000000.0
2007-07-30 14:16:00,1.80399,1.80455,1.80399,1.80455,26000000.0
2007-07-30 14:17:00,1.80456,1.80456,1.80391,1.80391,32000000.0
2007-07-30 14:18:00,1.80383,1.80414,1.8036,1.8036,27000000.0
2007-07-30 14:19:00,1.80359,1.80407,1.80359,1.80407,35000000.0
2007-07-30 14:20:00,1.80394,1.80416,1.80392,1.80411,32000000.0
2007-07-30 14:21:00,1.80449,1.80464,1.80441,1.80455,39000000.0
2007-07-30 14:22:00,1.80434,1.80453,1.80427,1.80432,22000000.0
2007-07-30 14:23:00,1.80429,1.80433,1.8039,1.80396,40000000.0
2007-07-30 14:24:00,1.8031,1.8031,1.80219,1.80221,10000000.0
2007-07-30 14:25:00,1.80229,1.80229,1.80184,1.80187,35000000.0
2007-07-30 14:26:00,1.80209,1.80219,1.80195,1.80198,18000000.0
2007-07-30 14:27:00,1.80155,1.80174,1.80146,1.8016,28000000.0
2007-07-30 14:28:00,1.80188,1.80188,1.80131,1.80138,21000000.0
2007-07-30 14:29:00,1.80122,1.80133,1.8011,1.80115,16000000.0
2007-07-30 14:30:00,1.80117,1.80146,1.80117,1.80146,25000000.0
2007-07-30 14:31:00,1.80103,1.80106,1.8009,1.80095,26000000.0
2007-07-30 14:32:00,1.80089,1.80095,1.80083,1.80089,32000000.0
2007-07-30 14:33:00,1.80049,1.80049,1.79994,1.79994,20000000.0
2007-07-30 14:34:00,1.79935,1.79987,1.79912,1.79987,25000000.0
2007-07-30 14:35:00,1.80009,1.80009,1.79903,1.79903,23000000.0
2007-07-30 14:36:00,1.79789,1.79818,1.79753,1.79753,11000000.0
2007-07-30 14:37:00,1.79807,1.79807,1.79766,1.79766,41000000.0
2007-07-30 14:38:00,1.79785,1.79798,1.79767,1.79798,54000000.0
2007-07-30 14:39:00,1.79769,1.79769,1.79754,1.79766,36000000.0
2007-07-30 14:40:00,1.79758,1.79844,1.79758,1.79844,36000000.0
2007-07-30 14:41:00,1.79804,1.79813,1.79798,1.79809,41000000.0
2007-07-30 14:42:00,1.79868,1.79955,1.79868,1.79928,19000000.0
2007-07-30 14:43:00,1.79893,1.79927,1.7989,1.79918,20000000.0
2007-07-30 14:44:00,1.79945,1.79959,1.79945,1.79959,25000000.0
2007-07-30 14:45:00,1.79964,1.79964,1.7993,1.7993,33000000.0
2007-07-30 14:46:00,1.7992,1.7995,1.7992,1.7995,11000000.0
2007-07-30 14:47:00,1.79941,1.79941,1.79878,1.79886,7000000.0
2007-07-30 14:48:00,1.79876,1.79907,1.79876,1.79907,21000000.0
2007-07-30 14:49:00,1.79886,1.79929,1.79884,1.79921,32000000.0
2007-07-30 14:50:00,1.79925,1.79965,1.79925,1.79953,33000000.0
2007-07-30 14:51:00,1.79962,1.79974,1.79957,1.79957,37000000.0
2007-07-30 14:52:00,1.79926,1.79926,1.79903,1.79903,17000000.0
2007-07-30 14:53:00,1.79918,1.79927,1.79905,1.79905,22000000.0
2007-07-30 14:54:00,1.79866,1.79871,1.79826,1.7983,17000000.0
2007-07-30 14:55:00,1.79822,1.79841,1.7981,1.79841,7000000.0
2007-07-30 14:56:00,1.79805,1.79805,1.79762,1.79762,21000000.0
2007-07-30 14:57:00,1.79754,1.79759,1.79738,1.79738,12000000.0
2007-07-30 14:58:00,1.79698,1.79721,1.79685,1.7969,31000000.0
2007-07-30 14:59:00,1.79714,1.7975,1.79714,1.79714,20000000.0
2007-07-30 15:00:00,1.79749,1.79749,1.79599,1.79599,32000000.0
2007-07-30 15:01:00,1.7954,1.7954,1.7945,1.7945,14000000.0
2007-07-30 15:02:00,1.79464,1.79464,1.79368,1.79377,26000000.0
2007-07-30 15:03:00,1.79363,1.79396,1.79336,1.79336,30000000.0
2007-07-30 15:04:00,1.79263,1.79263,1.79188,1.79188,29000000.0
2007-07-30 15:05:00,1.79178,1.79184,1.79117,1.79127,28000000.0
2007-07-30 15:06:00,1.79166,1.79229,1.79166,1.79229,16000000.0
2007-07-30 15:07:00,1.7924,1.79277,1.7924,1.79277,26000000.0
2007-07-30 15:08:00,1.79263,1.7928,1.79238,1.79238,25000000.0
2007-07-30 15:09:00,1.79208,1.79271,1.79208,1.79262,34000000.0
2007-07-30 15:10:00,1.7926,1.79279,1.79224,1.79247,36000000.0
2007-07-30 15:11:00,1.79296,1.79365,1.79293,1.79349,27000000.0
2007-07-30 15:12:00,1.79287,1.79287,1.79259,1.79259,26000000.0
2007-07-30 15:13:00,1.79312,1.79334,1.79287,1.79334,41000000.0
2007-07-30 15:14:00,1.79342,1.79373,1.79342,1.79358,30000000.0
2007-07-30 15:15:00,1.79396,1.79492,1.79396,1.79487,21000000.0
2007-07-30 15:16:00,1.79447,1.79447,1.79434,1.79434,9000000.0
2007-07-30 15:17:00,1.79424,1.79478,1.79406,1.79478,26000000.0
2007-07-30 15:18:00,1.79491,1.79501,1.79491,1.79501,10000000.0
2007-07-30 15:19:00,1.79514,1.79514,1.79444,1.7947,16000000.0
2007-07-30 15:20:00,1.79493,1.79502,1.79424,1.79424,20000000.0
2007-07-30 15:21:00,1.79388,1.79388,1.79344,1.79352,12000000.0
2007-07-30 15:22:00,1.79354,1.79354,1.79307,1.79307,22000000.0
2007-07-30 15:23:00,1.79299,1.7931,1.79293,1.79293,36000000.0
2007-07-30 15:24:00,1.79275,1.79289,1.79275,1.79282,8000000.0
2007-07-30 15:25:00,1.79292,1.79339,1.79292,1.7933,14000000.0
2007-07-30 15:26:00,1.79309,1.79339,1.79309,1.79335,40000000.0
2007-07-30 15:27:00,1.79339,1.79339,1.79296,1.79296,32000000.0
2007-07-30 15:28:00,1.79277,1.79288,1.79272,1.79288,55000000.0
2007-07-30 15:29:00,1.79281,1.7929,1.791,1.79274,47000000.0
2007-07-30 15:30:00,1.79069,1.79266,1.79,1.79266,71000000.0
2007-07-30 15:31:00,1.79301,1.79301,1.79238,1.79238,58000000.0
2007-07-30 15:32:00,1.79236,1.7925,1.79236,1.7924,25000000.0
2007-07-30 15:33:00,1.79226,1.79226,1.79182,1.79204,32000000.0
2007-07-30 15:34:00,1.79231,1.79243,1.79228,1.79229,22000000.0
2007-07-30 15:35:00,1.79256,1.79256,1.79203,1.79203,30000000.0
2007-07-30 15:36:00,1.79197,1.79245,1.79197,1.7923,23000000.0
2007-07-30 15:37:00,1.79237,1.79299,1.79237,1.79299,24000000.0
2007-07-30 15:38:00,1.79398,1.79401,1.79372,1.79399,61000000.0
2007-07-30 15:39:00,1.79385,1.795,1.79385,1.795,40000000.0
2007-07-30 15:40:00,1.79501,1.79536,1.79494,1.79536,37000000.0
2007-07-30 15:41:00,1.7958,1.79782,1.79559,1.79782,43000000.0
2007-07-30 15:42:00,1.79802,1.79841,1.79802,1.79841,41000000.0
2007-07-30 15:43:00,1.7992,1.79949,1.79853,1.79887,30000000.0
2007-07-30 15:44:00,1.79872,1.79872,1.79691,1.79691,29000000.0
2007-07-30 15:45:00,1.79648,1.79648,1.79568,1.79585,36000000.0
2007-07-30 15:46:00,1.79584,1.79595,1.79468,1.79468,24000000.0
2007-07-30 15:47:00,1.79402,1.79456,1.79402,1.7945,31000000.0
2007-07-30 15:48:00,1.79477,1.79484,1.79456,1.79456,33000000.0
2007-07-30 15:49:00,1.79467,1.79502,1.79463,1.79502,25000000.0
2007-07-30 15:50:00,1.79508,1.79529,1.7949,1.79529,11000000.0
2007-07-30 15:51:00,1.79525,1.79588,1.79525,1.79557,37000000.0
2007-07-30 15:52:00,1.79571,1.79597,1.79568,1.79597,23000000.0
2007-07-30 15:53:00,1.79616,1.79646,1.79616,1.79644,15000000.0
2007-07-30 15:54:00,1.79669,1.79757,1.79652,1.79757,26000000.0
2007-07-30 15:55:00,1.79828,1.79829,1.79788,1.79794,33000000.0
2007-07-30 15:56:00,1.79793,1.79793,1.79695,1.79723,36000000.0
2007-07-30 15:57:00,1.7968,1.7968,1.79622,1.79622,34000000.0
2007-07-30 15:58:00,1.79602,1.79619,1.79559,1.79559,24000000.0
2007-07-30 15:59:00,1.7957,1.79571,1.79549,1.79549,23000000.0
2007-07-30 16:00:00,1.79647,1.79715,1.79614,1.79715,51000000.0
2007-07-30 16:01:00,1.79665,1.79706,1.7966,1.79663,31000000.0
2007-07-30 16:02:00,1.79589,1.79604,1.79574,1.79604,29000000.0
2007-07-30 16:03:00,1.79602,1.79635,1.79602,1.79633,51000000.0
2007-07-30 16:04:00,1.79613,1.79615,1.79591,1.79615,38000000.0
2007-07-30 16:05:00,1.79606,1.79606,1.79554,1.79564,37000000.0
2007-07-30 16:06:00,1.79537,1.79537,1.79514,1.79537,33000000.0
2007-07-30 16:07:00,1.79549,1.7965,1.79549,1.7965,37000000.0
2007-07-30 16:08:00,1.79709,1.79741,1.79709,1.79741,37000000.0
2007-07-30 16:09:00,1.79731,1.79764,1.79731,1.79754,44000000.0
2007-07-30 16:10:00,1.79742,1.79742,1.79676,1.79676,41000000.0
2007-07-30 16:11:00,1.79663,1.79663,1.79583,1.79603,27000000.0
2007-07-30 16:12:00,1.79625,1.79625,1.79596,1.79596,22000000.0
2007-07-30 16:13:00,1.79618,1.79618,1.79605,1.79606,38000000.0
2007-07-30 16:14:00,1.79616,1.79616,1.79594,1.79594,41000000.0
2007-07-30 16:15:00,1.79582,1.79606,1.79581,1.79581,42000000.0
2007-07-30 16:16:00,1.79598,1.79599,1.79558,1.79599,45000000.0
2007-07-30 16:17:00,1.79613,1.79642,1.79613,1.79642,22000000.0
2007-07-30 16:18:00,1.7964,1.7964,1.796,1.7961,49000000.0
2007-07-30 16:19:00,1.79598,1.79598,1.79578,1.79579,27000000.0
2007-07-30 16:20:00,1.79608,1.79631,1.79608,1.79615,52000000.0
2007-07-30 16:21:00,1.79606,1.79606,1.79536,1.79536,37000000.0
2007-07-30 16:22:00,1.79535,1.79559,1.79527,1.7953,50000000.0
2007-07-30 16:23:00,1.79551,1.7957,1.79551,1.79561,48000000.0
2007-07-30 16:24:00,1.79543,1.79543,1.79413,1.79413,44000000.0
2007-07-30 16:25:00,1.79334,1.79376,1.79334,1.79355,28000000.0
2007-07-30 16:26:00,1.79351,1.79358,1.79347,1.79357,41000000.0
2007-07-30 16:27:00,1.79386,1.79403,1.79374,1.79374,46000000.0
2007-07-30 16:28:00,1.79384,1.79384,1.79348,1.79348,34000000.0
2007-07-30 16:29:00,1.79346,1.79361,1.79346,1.79351,24000000.0
2007-07-30 16:30:00,1.79349,1.79369,1.79348,1.79369,43000000.0
2007-07-30 16:31:00,1.79415,1.79493,1.79413,1.79487,36000000.0
2007-07-30 16:32:00,1.7951,1.79516,1.79471,1.79487,34000000.0
2007-07-30 16:33:00,1.79479,1.79479,1.79447,1.79457,41000000.0
2007-07-30 16:34:00,1.79494,1.79528,1.79493,1.79521,29000000.0
2007-07-30 16:35:00,1.79573,1.79573,1.795,1.795,53000000.0
2007-07-30 16:36:00,1.79504,1.79561,1.79504,1.7953,43000000.0
2007-07-30 16:37:00,1.79552,1.7957,1.79517,1.79517,56000000.0
2007-07-30 16:38:00,1.79551,1.79588,1.79551,1.79588,34000000.0
2007-07-30 16:39:00,1.79585,1.79599,1.79582,1.79595,43000000.0
2007-07-30 16:40:00,1.79611,1.79635,1.79608,1.7962,63000000.0
2007-07-30 16:41:00,1.79603,1.7965,1.79595,1.79637,44000000.0
2007-07-30 16:42:00,1.79645,1.79645,1.79595,1.79617,57000000.0
2007-07-30 16:43:00,1.79592,1.79593,1.79571,1.79574,20000000.0
2007-07-30 16:44:00,1.79609,1.79619,1.79587,1.79604,34000000.0
2007-07-30 16:45:00,1.79624,1.79624,1.79584,1.79584,41000000.0
2007-07-30 16:46:00,1.79589,1.79617,1.79571,1.79617,59000000.0
2007-07-30 16:47:00,1.79593,1.79597,1.79562,1.79581,55000000.0
2007-07-30 16:48:00,1.79601,1.79666,1.79601,1.79664,46000000.0
2007-07-30 16:49:00,1.79678,1.79687,1.79652,1.79652,35000000.0
2007-07-30 16:50:00,1.79631,1.79653,1.79616,1.79653,45000000.0
2007-07-30 16:51:00,1.79639,1.79639,1.79625,1.79634,30000000.0
2007-07-30 16:52:00,1.79635,1.79635,1.79618,1.79618,30000000.0
2007-07-30 16:53:00,1.79612,1.79628,1.79595,1.79606,19000000.0
2007-07-30 16:54:00,1.7958,1.7958,1.79522,1.79522,18000000.0
2007-07-30 16:55:00,1.79535,1.79537,1.79516,1.79516,40000000.0
2007-07-30 16:56:00,1.7951,1.7951,1.79487,1.79502,37000000.0
2007-07-30 16:57:00,1.79502,1.79504,1.79496,1.79501,17000000.0
2007-07-30 16:58:00,1.79492,1.79495,1.79476,1.79495,45000000.0
2007-07-30 16:59:00,1.795,1.79539,1.795,1.79539,39000000.0
2007-07-30 17:00:00,1.79559,1.79593,1.79559,1.79577,47000000.0
2007-07-30 17:01:00,1.7957,1.7957,1.79533,1.79551,26000000.0
2007-07-30 17:02:00,1.79516,1.79516,1.79462,1.79476,33000000.0
2007-07-30 17:03:00,1.79506,1.79513,1.79486,1.79509,33000000.0
2007-07-30 17:04:00,1.79493,1.79493,1.79472,1.79486,37000000.0
2007-07-30 17:05:00,1.79473,1.79504,1.79472,1.79504,35000000.0
2007-07-30 17:06:00,1.79525,1.79525,1.79486,1.79503,46000000.0
2007-07-30 17:07:00,1.79499,1.79514,1.79494,1.79504,33000000.0
2007-07-30 17:08:00,1.79494,1.79499,1.79482,1.79484,45000000.0
2007-07-30 17:09:00,1.7954,1.7954,1.79489,1.79489,47000000.0
2007-07-30 17:10:00,1.79441,1.79493,1.79441,1.79493,36000000.0
2007-07-30 17:11:00,1.79502,1.79596,1.79502,1.79596,44000000.0
2007-07-30 17:12:00,1.79652,1.79702,1.79652,1.79676,23000000.0
2007-07-30 17:13:00,1.79677,1.79677,1.79564,1.79564,35000000.0
2007-07-30 17:14:00,1.79542,1.79542,1.79448,1.79448,27000000.0
2007-07-30 17:15:00,1.79422,1.79451,1.79422,1.79451,26000000.0
2007-07-30 17:16:00,1.79455,1.79468,1.79452,1.79452,27000000.0
2007-07-30 17:17:00,1.79446,1.79458,1.79445,1.79447,38000000.0
2007-07-30 17:18:00,1.79421,1.79421,1.79373,1.79373,29000000.0
2007-07-30 17:19:00,1.79389,1.79415,1.79389,1.79397,19000000.0
2007-07-30 17:20:00,1.79386,1.79386,1.79215,1.79215,29000000.0
2007-07-30 17:21:00,1.79223,1.79223,1.79178,1.79178,26000000.0
2007-07-30 17:22:00,1.79175,1.79175,1.79146,1.79156,30000000.0
2007-07-30 17:23:00,1.79185,1.79264,1.79185,1.79246,32000000.0
2007-07-30 17:24:00,1.79256,1.79299,1.79231,1.79262,23000000.0
2007-07-30 17:25:00,1.79294,1.79326,1.79294,1.79326,20000000.0
2007-07-30 17:26:00,1.79308,1.79308,1.79265,1.79265,18000000.0
2007-07-30 17:27:00,1.79257,1.79257,1.79218,1.79227,44000000.0
2007-07-30 17:28:00,1.79232,1.79252,1.79221,1.79228,39000000.0
2007-07-30 17:29:00,1.79232,1.79275,1.79232,1.79275,36000000.0
2007-07-30 17:30:00,1.79282,1.79285,1.79254,1.79285,61000000.0
2007-07-30 17:31:00,1.79284,1.79324,1.79284,1.79324,62000000.0
2007-07-30 17:32:00,1.79399,1.79399,1.79274,1.79274,54000000.0
2007-07-30 17:33:00,1.79286,1.79315,1.79286,1.79299,64000000.0
2007-07-30 17:34:00,1.79296,1.7931,1.79251,1.79278,60000000.0
2007-07-30 17:35:00,1.79283,1.79327,1.79283,1.79327,43000000.0
2007-07-30 17:36:00,1.79349,1.79371,1.79335,1.79371,58000000.0
2007-07-30 17:37:00,1.7938,1.7938,1.79362,1.79362,47000000.0
2007-07-30 17:38:00,1.79347,1.79347,1.79314,1.79314,44000000.0
2007-07-30 17:39:00,1.79325,1.79325,1.79292,1.79306,41000000.0
2007-07-30 17:40:00,1.79267,1.79267,1.79255,1.79255,59000000.0
2007-07-30 17:41:00,1.79249,1.79249,1.79239,1.79248,50000000.0
2007-07-30 17:42:00,1.79249,1.79322,1.79249,1.79322,37000000.0
2007-07-30 17:43:00,1.79343,1.79373,1.79326,1.79373,33000000.0
2007-07-30 17:44:00,1.79377,1.79461,1.79377,1.79449,46000000.0
2007-07-30 17:45:00,1.79458,1.79458,1.79432,1.7945,49000000.0
2007-07-30 17:46:00,1.79445,1.79455,1.79441,1.79455,56000000.0
2007-07-30 17:47:00,1.79434,1.79448,1.79415,1.79433,65000000.0
2007-07-30 17:48:00,1.79407,1.79429,1.79395,1.79406,61000000.0
2007-07-30 17:49:00,1.79348,1.79348,1.79245,1.79339,72000000.0
2007-07-30 17:50:00,1.79394,1.79402,1.79346,1.79373,53000000.0
2007-07-30 17:51:00,1.79404,1.79439,1.79404,1.79439,54000000.0
2007-07-30 17:52:00,1.79429,1.79431,1.79378,1.79378,51000000.0
2007-07-30 17:53:00,1.79427,1.79434,1.79401,1.7941,42000000.0
2007-07-30 17:54:00,1.794,1.794,1.79359,1.79359,32000000.0
2007-07-30 17:55:00,1.79374,1.7938,1.79343,1.79343,32000000.0
2007-07-30 17:56:00,1.79336,1.79352,1.79333,1.79333,47000000.0
2007-07-30 17:57:00,1.79378,1.79397,1.79372,1.79385,34000000.0
2007-07-30 17:58:00,1.79389,1.7939,1.79378,1.79378,44000000.0
2007-07-30 17:59:00,1.7938,1.79389,1.7938,1.79386,39000000.0
2007-07-30 18:00:00,1.79396,1.79396,1.79377,1.79377,32000000.0
2007-07-30 18:01:00,1.79377,1.79407,1.79377,1.79406,52000000.0
2007-07-30 18:02:00,1.79402,1.79409,1.79402,1.79409,30000000.0
2007-07-30 18:03:00,1.79409,1.79409,1.7939,1.79394,38000000.0
2007-07-30 18:04:00,1.7943,1.79444,1.79409,1.79409,38000000.0
2007-07-30 18:05:00,1.79385,1.79409,1.79385,1.79409,36000000.0
2007-07-30 18:06:00,1.79413,1.79447,1.794,1.79447,32000000.0
2007-07-30 18:07:00,1.79429,1.79429,1.79405,1.7942,38000000.0
2007-07-30 18:08:00,1.79419,1.79419,1.79409,1.79415,56000000.0
2007-07-30 18:09:00,1.79406,1.79411,1.79391,1.79391,34000000.0
2007-07-30 18:10:00,1.79378,1.79378,1.79356,1.79371,26000000.0
2007-07-30 18:11:00,1.79353,1.79366,1.79353,1.79365,34000000.0
2007-07-30 18:12:00,1.79367,1.79384,1.79367,1.79384,24000000.0
2007-07-30 18:13:00,1.79387,1.79387,1.79368,1.7938,30000000.0
2007-07-30 18:14:00,1.79377,1.79377,1.79349,1.79349,22000000.0
2007-07-30 18:15:00,1.79352,1.79352,1.79299,1.79335,21000000.0
2007-07-30 18:16:00,1.79327,1.79335,1.79311,1.79335,66000000.0
2007-07-30 18:17:00,1.79317,1.79344,1.79317,1.79321,60000000.0
2007-07-30 18:18:00,1.79347,1.79374,1.79347,1.79355,33000000.0
2007-07-30 18:19:00,1.79366,1.7937,1.79352,1.79355,46000000.0
2007-07-30 18:20:00,1.79365,1.7937,1.79358,1.7937,61000000.0
2007-07-30 18:21:00,1.79374,1.79374,1.79349,1.79369,37000000.0
2007-07-30 18:22:00,1.79375,1.79378,1.79361,1.79376,49000000.0
2007-07-30 18:23:00,1.79361,1.79365,1.79345,1.7936,34000000.0
2007-07-30 18:24:00,1.7933,1.79355,1.7933,1.79355,47000000.0
2007-07-30 18:25:00,1.79358,1.79372,1.79352,1.79372,31000000.0
2007-07-30 18:26:00,1.79427,1.79443,1.79412,1.79429,43000000.0
2007-07-30 18:27:00,1.79467,1.79467,1.79444,1.79449,35000000.0
2007-07-30 18:28:00,1.79453,1.79467,1.79397,1.79397,18000000.0
2007-07-30 18:29:00,1.79389,1.79403,1.79388,1.79402,24000000.0
2007-07-30 18:30:00,1.7932,1.79432,1.7932,1.79432,32000000.0
2007-07-30 18:31:00,1.79409,1.79409,1.7939,1.79394,46000000.0
2007-07-30 18:32:00,1.79375,1.79375,1.79341,1.79346,55000000.0
2007-07-30 18:33:00,1.793,1.79342,1.7928,1.793,29000000.0
2007-07-30 18:34:00,1.79345,1.79374,1.79344,1.79374,32000000.0
2007-07-30 18:35:00,1.79376,1.79376,1.79359,1.79372,47000000.0
2007-07-30 18:36:00,1.79363,1.7937,1.79352,1.79365,65000000.0
2007-07-30 18:37:00,1.79353,1.79374,1.79341,1.79359,63000000.0
2007-07-30 18:38:00,1.79327,1.79327,1.79269,1.79269,61000000.0
2007-07-30 18:39:00,1.79258,1.79258,1.79225,1.79229,37000000.0
2007-07-30 18:40:00,1.79248,1.79248,1.79162,1.79167,52000000.0
2007-07-30 18:41:00,1.79174,1.79174,1.79143,1.79171,68000000.0
2007-07-30 18:42:00,1.79168,1.79168,1.79132,1.79147,40000000.0
2007-07-30 18:43:00,1.7915,1.79164,1.79136,1.79136,39000000.0
2007-07-30 18:44:00,1.79135,1.79164,1.79135,1.79152,33000000.0
2007-07-30 18:45:00,1.79178,1.79187,1.79169,1.79172,57000000.0
2007-07-30 18:46:00,1.7913,1.79143,1.79122,1.7913,61000000.0
2007-07-30 18:47:00,1.79114,1.79154,1.79114,1.79153,41000000.0
2007-07-30 18:48:00,1.79217,1.79265,1.79217,1.79265,26000000.0
2007-07-30 18:49:00,1.7925,1.79271,1.79236,1.79236,31000000.0
2007-07-30 18:50:00,1.79217,1.79228,1.7921,1.7921,37000000.0
2007-07-30 18:51:00,1.79206,1.79206,1.79162,1.79173,17000000.0
2007-07-30 18:52:00,1.79159,1.79172,1.79144,1.79164,33000000.0
2007-07-30 18:53:00,1.79169,1.79184,1.79149,1.79165,31000000.0
2007-07-30 18:54:00,1.79174,1.79229,1.79174,1.79229,11000000.0
2007-07-30 18:55:00,1.79236,1.79236,1.7919,1.7921,22000000.0
2007-07-30 18:56:00,1.79152,1.79152,1.79084,1.79104,16000000.0
2007-07-30 18:57:00,1.79072,1.79098,1.78966,1.78966,15000000.0
2007-07-30 18:58:00,1.78984,1.79033,1.78982,1.78982,19000000.0
2007-07-30 18:59:00,1.78941,1.78958,1.78933,1.78955,26000000.0
2007-07-30 19:00:00,1.78913,1.78913,1.78896,1.78896,12000000.0
2007-07-30 19:01:00,1.78914,1.78926,1.78886,1.78886,18000000.0
2007-07-30 19:02:00,1.78895,1.78906,1.78889,1.78906,23000000.0
2007-07-30 19:03:00,1.78928,1.78932,1.78923,1.78924,21000000.0
2007-07-30 19:04:00,1.7895,1.79014,1.7895,1.79014,55000000.0
2007-07-30 19:05:00,1.78953,1.78953,1.78843,1.78843,42000000.0
2007-07-30 19:06:00,1.78822,1.78918,1.78822,1.78918,63000000.0
2007-07-30 19:07:00,1.78949,1.78961,1.78939,1.7895,39000000.0
2007-07-30 19:08:00,1.78928,1.78928,1.78898,1.78903,32000000.0
2007-07-30 19:09:00,1.78897,1.78897,1.78859,1.78873,56000000.0
2007-07-30 19:10:00,1.7886,1.78866,1.7885,1.78852,27000000.0
2007-07-30 19:11:00,1.78845,1.789,1.78845,1.789,36000000.0
2007-07-30 19:12:00,1.78932,1.78952,1.78932,1.78934,25000000.0
2007-07-30 19:13:00,1.78947,1.7896,1.78947,1.78951,23000000.0
2007-07-30 19:14:00,1.78941,1.78947,1.78926,1.78942,37000000.0
2007-07-30 19:15:00,1.78925,1.78938,1.78918,1.78938,17000000.0
2007-07-30 19:16:00,1.78952,1.78954,1.78937,1.78954,23000000.0
2007-07-30 19:17:00,1.7898,1.7898,1.78947,1.78966,17000000.0
2007-07-30 19:18:00,1.78946,1.78996,1.78944,1.78996,30000000.0
2007-07-30 19:19:00,1.78972,1.79008,1.78972,1.79008,36000000.0
2007-07-30 19:20:00,1.78997,1.79013,1.7898,1.7898,23000000.0
2007-07-30 19:21:00,1.78939,1.78939,1.78917,1.78917,21000000.0
2007-07-30 19:22:00,1.78908,1.78961,1.78908,1.78961,25000000.0
2007-07-30 19:23:00,1.78986,1.79,1.78985,1.78985,12000000.0
2007-07-30 19:24:00,1.78991,1.79008,1.78979,1.78993,39000000.0
2007-07-30 19:25:00,1.7898,1.78989,1.78972,1.78982,49000000.0
2007-07-30 19:26:00,1.78969,1.7899,1.78969,1.78983,48000000.0
2007-07-30 19:27:00,1.79008,1.79016,1.79,1.79016,51000000.0
2007-07-30 19:28:00,1.79052,1.79168,1.79052,1.79168,40000000.0
2007-07-30 19:29:00,1.79203,1.79223,1.79183,1.79183,28000000.0
2007-07-30 19:30:00,1.7919,1.79211,1.79173,1.79178,32000000.0
2007-07-30 19:31:00,1.79181,1.79215,1.79181,1.7919,28000000.0
2007-07-30 19:32:00,1.792,1.79222,1.79198,1.79216,31000000.0
2007-07-30 19:33:00,1.79227,1.79231,1.79213,1.79225,14000000.0
2007-07-30 19:34:00,1.79231,1.79252,1.79206,1.79252,49000000.0
2007-07-30 19:35:00,1.79232,1.79276,1.79232,1.7927,28000000.0
2007-07-30 19:36:00,1.7922,1.7922,1.79183,1.79212,16000000.0
2007-07-30 19:37:00,1.79245,1.79272,1.79245,1.79267,26000000.0
2007-07-30 19:38:00,1.79262,1.79268,1.79253,1.79253,8000000.0
2007-07-30 19:39:00,1.79242,1.79242,1.792,1.79238,13000000.0
2007-07-30 19:40:00,1.79228,1.79239,1.7921,1.7921,16000000.0
2007-07-30 19:41:00,1.79196,1.79215,1.79186,1.79215,17000000.0
2007-07-30 19:42:00,1.79246,1.79251,1.79234,1.79236,19000000.0
2007-07-30 19:43:00,1.79248,1.79248,1.79227,1.79227,21000000.0
2007-07-30 19:44:00,1.79208,1.79208,1.79139,1.79139,21000000.0
2007-07-30 19:45:00,1.79112,1.79112,1.79056,1.79068,33000000.0
2007-07-30 19:46:00,1.79052,1.79102,1.79043,1.79102,18000000.0
2007-07-30 19:47:00,1.79098,1.79098,1.78981,1.7899,22000000.0
2007-07-30 19:48:00,1.78983,1.78983,1.78962,1.78964,18000000.0
2007-07-30 19:49:00,1.78961,1.78965,1.7893,1.7893,27000000.0
2007-07-30 19:50:00,1.7893,1.7893,1.78864,1.7892,23000000.0
2007-07-30 19:51:00,1.78934,1.78945,1.78933,1.78936,25000000.0
2007-07-30 19:52:00,1.78923,1.78923,1.78908,1.78908,15000000.0
2007-07-30 19:53:00,1.7893,1.78947,1.7893,1.78934,21000000.0
2007-07-30 19:54:00,1.78925,1.78978,1.78918,1.78977,9000000.0
2007-07-30 19:55:00,1.79013,1.79121,1.79013,1.79067,30000000.0
2007-07-30 19:56:00,1.79048,1.79048,1.79018,1.79018,20000000.0
2007-07-30 19:57:00,1.79014,1.79046,1.79014,1.79046,12000000.0
2007-07-30 19:58:00,1.7905,1.79068,1.79047,1.79068,13000000.0
2007-07-30 19:59:00,1.79073,1.79079,1.79061,1.79061,31000000.0
2007-07-30 20:00:00,1.7905,1.7905,1.78994,1.78994,23000000.0
2007-07-30 20:01:00,1.79009,1.79009,1.78984,1.78995,13000000.0
2007-07-30 20:02:00,1.79008,1.79022,1.79004,1.79011,20000000.0
2007-07-30 20:03:00,1.78988,1.78991,1.78978,1.78979,18000000.0
2007-07-30 20:04:00,1.78959,1.78972,1.78938,1.78968,27000000.0
2007-07-30 20:05:00,1.78953,1.78953,1.78926,1.78952,23000000.0
2007-07-30 20:06:00,1.78976,1.78976,1.78947,1.78947,13000000.0
2007-07-30 20:07:00,1.78942,1.79003,1.78942,1.78987,29000000.0
2007-07-30 20:08:00,1.78964,1.78992,1.78946,1.78946,15000000.0
2007-07-30 20:09:00,1.7895,1.78979,1.7895,1.78979,17000000.0
2007-07-30 20:10:00,1.78974,1.78974,1.78944,1.78969,8000000.0
2007-07-30 20:11:00,1.78948,1.78965,1.7892,1.78965,10000000.0
2007-07-30 20:12:00,1.78973,1.78973,1.7895,1.7895,15000000.0
2007-07-30 20:13:00,1.78947,1.78955,1.78927,1.78953,17000000.0
2007-07-30 20:14:00,1.78933,1.78945,1.78917,1.78943,15000000.0
2007-07-30 20:15:00,1.78953,1.78988,1.78953,1.78988,10000000.0
2007-07-30 20:16:00,1.78962,1.78973,1.78957,1.7896,22000000.0
2007-07-30 20:17:00,1.78983,1.78987,1.78926,1.78957,7000000.0
2007-07-30 20:18:00,1.78965,1.78965,1.78931,1.78931,24000000.0
2007-07-30 20:19:00,1.78914,1.78934,1.7891,1.7891,9000000.0
2007-07-30 20:20:00,1.78939,1.78947,1.78915,1.7894,14000000.0
2007-07-30 20:21:00,1.78952,1.78952,1.78923,1.78935,7000000.0
2007-07-30 20:22:00,1.78934,1.78955,1.78934,1.78955,12000000.0
2007-07-30 20:23:00,1.78933,1.78952,1.78925,1.78934,8000000.0
2007-07-30 20:24:00,1.78936,1.78945,1.78909,1.78909,15000000.0
2007-07-30 20:25:00,1.78878,1.78908,1.78878,1.78902,16000000.0
2007-07-30 20:26:00,1.78922,1.78956,1.78921,1.78947,22000000.0
2007-07-30 20:27:00,1.78937,1.79007,1.78937,1.78961,11000000.0
2007-07-30 20:28:00,1.78951,1.78962,1.78921,1.78921,7000000.0
2007-07-30 20:29:00,1.78914,1.78976,1.78914,1.78959,20000000.0
2007-07-30 20:30:00,1.79015,1.79065,1.79015,1.79056,27000000.0
2007-07-30 20:31:00,1.79033,1.79056,1.79018,1.79056,17000000.0
2007-07-30 20:32:00,1.79055,1.7911,1.79055,1.79086,20000000.0
2007-07-30 20:33:00,1.79073,1.79078,1.7906,1.79077,14000000.0
2007-07-30 20:34:00,1.79035,1.79043,1.7903,1.79035,28000000.0
2007-07-30 20:35:00,1.79052,1.79066,1.79044,1.79045,23000000.0
2007-07-30 20:36:00,1.79031,1.79031,1.78967,1.78967,11000000.0
2007-07-30 20:37:00,1.78977,1.78981,1.78975,1.78978,7000000.0
2007-07-30 20:38:00,1.78967,1.78967,1.78947,1.78959,10000000.0
2007-07-30 20:39:00,1.78915,1.78915,1.78886,1.78889,9000000.0
2007-07-30 20:40:00,1.78965,1.78991,1.78965,1.78981,8000000.0
2007-07-30 20:41:00,1.78983,1.78983,1.78909,1.78909,8000000.0
2007-07-30 20:42:00,1.78904,1.7892,1.78893,1.78893,15000000.0
2007-07-30 20:43:00,1.78904,1.78929,1.78904,1.78929,12000000.0
2007-07-30 20:44:00,1.78967,1.78997,1.78967,1.78995,7000000.0
2007-07-30 20:45:00,1.78982,1.78982,1.78927,1.78963,12000000.0
2007-07-30 20:46:00,1.78961,1.78972,1.78961,1.78972,9000000.0
2007-07-30 20:47:00,1.78983,1.79007,1.78983,1.79007,11000000.0
2007-07-30 20:48:00,1.79005,1.79007,1.7899,1.78992,11000000.0
2007-07-30 20:49:00,1.78988,1.79012,1.78986,1.79012,18000000.0
2007-07-30 20:50:00,1.79024,1.7903,1.79011,1.79022,7000000.0
2007-07-30 20:51:00,1.7901,1.7901,1.78984,1.79007,18000000.0
2007-07-30 20:52:00,1.78999,1.78999,1.78963,1.78972,15000000.0
2007-07-30 20:53:00,1.78963,1.78986,1.7895,1.78986,8000000.0
2007-07-30 20:54:00,1.78996,1.79029,1.78996,1.79029,10000000.0
2007-07-30 20:55:00,1.79029,1.79029,1.78998,1.78998,8000000.0
2007-07-30 20:56:00,1.79004,1.79005,1.78993,1.78993,8000000.0
2007-07-30 20:57:00,1.78984,1.79021,1.78984,1.79021,18000000.0
2007-07-30 20:58:00,1.79027,1.79027,1.79015,1.79017,14000000.0
2007-07-30 20:59:00,1.78988,1.78988,1.78967,1.78974,8000000.0
2007-07-30 21:00:00,1.78983,1.78999,1.78983,1.78998,11000000.0
2007-07-30 21:01:00,1.78982,1.78982,1.78964,1.78975,16000000.0
2007-07-30 21:02:00,1.7898,1.78985,1.78949,1.78949,7000000.0
2007-07-30 21:03:00,1.78927,1.78927,1.78895,1.789,13000000.0
2007-07-30 21:04:00,1.78862,1.7887,1.78808,1.78808,8000000.0
2007-07-30 21:05:00,1.78839,1.78844,1.78829,1.78843,11000000.0
2007-07-30 21:06:00,1.78842,1.7885,1.78825,1.78825,8000000.0
2007-07-30 21:07:00,1.78802,1.78802,1.78769,1.78769,7000000.0
2007-07-30 21:08:00,1.78765,1.78776,1.78765,1.78776,11000000.0
2007-07-30 21:09:00,1.78782,1.7883,1.78782,1.78821,9000000.0
2007-07-30 21:10:00,1.78819,1.78819,1.78767,1.78801,11000000.0
2007-07-30 21:11:00,1.78824,1.78839,1.78822,1.78839,8000000.0
2007-07-30 21:12:00,1.7885,1.78863,1.78673,1.78863,10000000.0
2007-07-30 21:13:00,1.78854,1.78854,1.78837,1.78845,8000000.0
2007-07-30 21:14:00,1.7885,1.7885,1.7882,1.7882,8000000.0
2007-07-30 21:15:00,1.78815,1.78837,1.78815,1.78819,11000000.0
2007-07-30 21:16:00,1.78831,1.78843,1.7883,1.78843,9000000.0
2007-07-30 21:17:00,1.78836,1.78836,1.78795,1.78805,7000000.0
2007-07-30 21:18:00,1.78804,1.78804,1.78793,1.78793,7000000.0
2007-07-30 21:19:00,1.78772,1.78772,1.78736,1.78772,8000000.0
2007-07-30 21:20:00,1.78767,1.78767,1.78705,1.78731,12000000.0
2007-07-30 21:21:00,1.78699,1.78699,1.78662,1.78662,8000000.0
2007-07-30 21:22:00,1.78634,1.78652,1.78634,1.78652,7000000.0
2007-07-30 21:23:00,1.78644,1.78652,1.78621,1.7865,10000000.0
2007-07-30 21:24:00,1.78647,1.78653,1.78624,1.78624,8000000.0
2007-07-30 21:25:00,1.78636,1.78682,1.78636,1.78682,9000000.0
2007-07-30 21:26:00,1.7868,1.7868,1.78625,1.78631,17000000.0
2007-07-30 21:27:00,1.78597,1.78619,1.78587,1.78619,31000000.0
2007-07-30 21:28:00,1.78626,1.78651,1.78626,1.78637,20000000.0
2007-07-30 21:29:00,1.78649,1.78665,1.78649,1.78654,8000000.0
2007-07-30 21:30:00,1.78677,1.78677,1.78651,1.78655,9000000.0
2007-07-30 21:31:00,1.78647,1.78666,1.78647,1.78665,7000000.0
2007-07-30 21:32:00,1.78673,1.78695,1.7867,1.78695,8000000.0
2007-07-30 21:33:00,1.7869,1.7869,1.78667,1.78667,7000000.0
2007-07-30 21:34:00,1.78684,1.78713,1.78684,1.78713,10000000.0
2007-07-30 21:35:00,1.78728,1.78728,1.78701,1.78712,11000000.0
2007-07-30 21:36:00,1.78702,1.78702,1.78659,1.78659,11000000.0
2007-07-30 21:37:00,1.7868,1.78741,1.7868,1.78741,11000000.0
2007-07-30 21:38:00,1.78752,1.78755,1.78717,1.78717,26000000.0
2007-07-30 21:39:00,1.78677,1.78692,1.78669,1.78692,18000000.0
2007-07-30 21:40:00,1.78688,1.78689,1.78647,1.78682,12000000.0
2007-07-30 21:41:00,1.78724,1.78728,1.78704,1.78713,7000000.0
2007-07-30 21:42:00,1.78711,1.78715,1.78695,1.78695,7000000.0
2007-07-30 21:43:00,1.78677,1.78693,1.78677,1.78693,11000000.0
2007-07-30 21:44:00,1.78743,1.78836,1.78743,1.78799,18000000.0
2007-07-30 21:45:00,1.78785,1.78801,1.78746,1.78746,7000000.0
2007-07-30 21:46:00,1.78715,1.78746,1.78715,1.78746,15000000.0
2007-07-30 21:47:00,1.78707,1.78743,1.78697,1.78743,10000000.0
2007-07-30 21:48:00,1.78731,1.7874,1.78722,1.78727,7000000.0
2007-07-30 21:49:00,1.78731,1.78736,1.78716,1.78716,8000000.0
2007-07-30 21:50:00,1.78719,1.78725,1.78718,1.78724,10000000.0
2007-07-30 21:51:00,1.78724,1.78724,1.78687,1.78713,8000000.0
2007-07-30 21:52:00,1.78722,1.78745,1.78722,1.78744,10000000.0
2007-07-30 21:53:00,1.78758,1.78782,1.78758,1.78759,8000000.0
2007-07-30 21:54:00,1.78786,1.78805,1.78782,1.78805,9000000.0
2007-07-30 21:55:00,1.78809,1.78816,1.78798,1.78798,11000000.0
2007-07-30 21:56:00,1.7879,1.78813,1.78789,1.78813,7000000.0
2007-07-30 21:57:00,1.78801,1.78814,1.78778,1.78813,13000000.0
2007-07-30 21:58:00,1.78809,1.78809,1.7875,1.7875,16000000.0
2007-07-30 21:59:00,1.78765,1.7878,1.78756,1.78758,25000000.0
2007-07-30 22:00:00,1.78769,1.7877,1.7875,1.78751,12000000.0
2007-07-30 22:01:00,1.78764,1.78785,1.78759,1.78785,6000000.0
2007-07-30 22:02:00,1.78771,1.78771,1.78751,1.78751,11000000.0
2007-07-30 22:03:00,1.78766,1.78781,1.78764,1.78781,9000000.0
2007-07-30 22:04:00,1.78774,1.78774,1.78711,1.78711,11000000.0
2007-07-30 22:05:00,1.78733,1.78733,1.7872,1.78729,16000000.0
2007-07-30 22:06:00,1.78722,1.78746,1.78722,1.78733,8000000.0
2007-07-30 22:07:00,1.78684,1.78684,1.78637,1.78637,15000000.0
2007-07-30 22:08:00,1.78641,1.78654,1.78636,1.78654,30000000.0
2007-07-30 22:09:00,1.78679,1.78685,1.78679,1.7868,13000000.0
2007-07-30 22:10:00,1.78689,1.78689,1.78647,1.78662,8000000.0
2007-07-30 22:11:00,1.78666,1.7867,1.78644,1.78663,8000000.0
2007-07-30 22:12:00,1.7866,1.7867,1.7866,1.7867,15000000.0
2007-07-30 22:13:00,1.78666,1.78666,1.78644,1.78653,10000000.0
2007-07-30 22:14:00,1.78627,1.78627,1.7861,1.7861,13000000.0
2007-07-30 22:15:00,1.78619,1.78651,1.78619,1.78651,9000000.0
2007-07-30 22:16:00,1.78616,1.78616,1.78573,1.78598,8000000.0
2007-07-30 22:17:00,1.78653,1.78655,1.78641,1.78641,16000000.0
2007-07-30 22:18:00,1.78555,1.78597,1.78555,1.78593,9000000.0
2007-07-30 22:19:00,1.7865,1.78664,1.78645,1.78653,9000000.0
2007-07-30 22:20:00,1.78652,1.78671,1.78622,1.78668,7000000.0
2007-07-30 22:21:00,1.78647,1.78651,1.78643,1.78649,11000000.0
2007-07-30 22:22:00,1.78642,1.78644,1.78625,1.78625,11000000.0
2007-07-30 22:23:00,1.78622,1.78645,1.78622,1.78643,15000000.0
2007-07-30 22:24:00,1.78663,1.78673,1.78658,1.78662,10000000.0
2007-07-30 22:25:00,1.78663,1.78663,1.78652,1.7866,8000000.0
2007-07-30 22:26:00,1.7867,1.7867,1.78634,1.78653,10000000.0
2007-07-30 22:27:00,1.78634,1.78636,1.78628,1.7863,10000000.0
2007-07-30 22:28:00,1.78676,1.78682,1.78671,1.78682,8000000.0
2007-07-30 22:29:00,1.78664,1.78664,1.78603,1.78603,7000000.0
2007-07-30 22:30:00,1.7858,1.7858,1.78555,1.78555,11000000.0
2007-07-30 22:31:00,1.78542,1.7855,1.78515,1.78523,22000000.0
2007-07-30 22:32:00,1.78498,1.78498,1.78442,1.78444,7000000.0
2007-07-30 22:33:00,1.7838,1.7838,1.78339,1.7834,38000000.0
2007-07-30 22:34:00,1.78316,1.78359,1.78316,1.78344,47000000.0
2007-07-30 22:35:00,1.78371,1.78431,1.78371,1.78431,3000000.0
2007-07-30 22:36:00,1.78423,1.78434,1.78422,1.78431,7000000.0
2007-07-30 22:37:00,1.78418,1.78422,1.78394,1.78422,28000000.0
2007-07-30 22:38:00,1.78424,1.78446,1.78424,1.78446,6000000.0
2007-07-30 22:39:00,1.7842,1.7842,1.78403,1.78406,11000000.0
2007-07-30 22:40:00,1.78398,1.7847,1.78398,1.7847,9000000.0
2007-07-30 22:41:00,1.78472,1.78477,1.78463,1.78463,16000000.0
2007-07-30 22:42:00,1.78463,1.78473,1.78451,1.78451,9000000.0
2007-07-30 22:43:00,1.78432,1.78432,1.784,1.78413,11000000.0
2007-07-30 22:44:00,1.78383,1.78399,1.78381,1.78381,8000000.0
2007-07-30 22:45:00,1.78383,1.784,1.78383,1.78388,12000000.0
2007-07-30 22:46:00,1.78389,1.78397,1.78373,1.78373,9000000.0
2007-07-30 22:47:00,1.78361,1.78361,1.78305,1.78349,16000000.0
2007-07-30 22:48:00,1.78307,1.78307,1.78211,1.7822,11000000.0
2007-07-30 22:49:00,1.78201,1.78219,1.78174,1.78174,12000000.0
2007-07-30 22:50:00,1.78136,1.78145,1.78123,1.78123,16000000.0
2007-07-30 22:51:00,1.78122,1.78125,1.781,1.78109,10000000.0
2007-07-30 22:52:00,1.78106,1.78106,1.77942,1.77942,10000000.0
2007-07-30 22:53:00,1.77902,1.77908,1.779,1.77908,8000000.0
2007-07-30 22:54:00,1.77918,1.77936,1.77918,1.77924,7000000.0
2007-07-30 22:55:00,1.77981,1.78026,1.77974,1.78026,6000000.0
2007-07-30 22:56:00,1.7806,1.781,1.7806,1.781,8000000.0
2007-07-30 22:57:00,1.78083,1.78161,1.78083,1.78161,7000000.0
2007-07-30 22:58:00,1.78189,1.78192,1.78178,1.78187,7000000.0
2007-07-30 22:59:00,1.78224,1.78263,1.78224,1.7824,9000000.0
2007-07-30 23:00:00,1.78189,1.78195,1.78134,1.78156,12000000.0
2007-07-30 23:01:00,1.78158,1.78174,1.78158,1.78161,9000000.0
2007-07-30 23:02:00,1.78178,1.78178,1.78161,1.78178,7000000.0
2007-07-30 23:03:00,1.78164,1.78197,1.78164,1.78197,12000000.0
2007-07-30 23:04:00,1.78208,1.78234,1.78208,1.78234,9000000.0
2007-07-30 23:05:00,1.7821,1.78232,1.78207,1.78232,11000000.0
2007-07-30 23:06:00,1.78229,1.78263,1.78229,1.78263,8000000.0
2007-07-30 23:07:00,1.78247,1.78254,1.78237,1.78238,8000000.0
2007-07-30 23:08:00,1.78271,1.78271,1.78256,1.78256,15000000.0
2007-07-30 23:09:00,1.78207,1.78207,1.78165,1.78165,7000000.0
2007-07-30 23:10:00,1.78161,1.78161,1.78101,1.78101,8000000.0
2007-07-30 23:11:00,1.7813,1.78131,1.78098,1.78098,8000000.0
2007-07-30 23:12:00,1.78094,1.78103,1.78078,1.78097,8000000.0
2007-07-30 23:13:00,1.78099,1.78117,1.78085,1.78111,7000000.0
2007-07-30 23:14:00,1.78119,1.78162,1.78119,1.78142,9000000.0
2007-07-30 23:15:00,1.78129,1.78165,1.78129,1.78165,8000000.0
2007-07-30 23:16:00,1.78162,1.78178,1.78162,1.78175,9000000.0
2007-07-30 23:17:00,1.78174,1.78189,1.78158,1.78158,11000000.0
2007-07-30 23:18:00,1.78136,1.78136,1.78107,1.7811,9000000.0
2007-07-30 23:19:00,1.7813,1.78139,1.78101,1.78129,9000000.0
2007-07-30 23:20:00,1.78152,1.78163,1.78133,1.78148,9000000.0
2007-07-30 23:21:00,1.78177,1.78177,1.78154,1.78162,8000000.0
2007-07-30 23:22:00,1.78159,1.78176,1.78159,1.78168,7000000.0
2007-07-30 23:23:00,1.7817,1.78184,1.78168,1.78168,7000000.0
2007-07-30 23:24:00,1.78197,1.78207,1.78195,1.78197,9000000.0
2007-07-30 23:25:00,1.78178,1.78198,1.78178,1.78198,10000000.0
2007-07-30 23:26:00,1.78201,1.78201,1.78141,1.78141,5000000.0
2007-07-30 23:27:00,1.78107,1.78107,1.78055,1.78055,8000000.0
2007-07-30 23:28:00,1.78037,1.78042,1.78007,1.78007,8000000.0
2007-07-30 23:29:00,1.7802,1.78033,1.78019,1.78024,25000000.0
2007-07-30 23:30:00,1.77988,1.77988,1.77943,1.77943,16000000.0
2007-07-30 23:31:00,1.77946,1.77956,1.77946,1.77955,14000000.0
2007-07-30 23:32:00,1.77971,1.78009,1.77971,1.77992,9000000.0
2007-07-30 23:33:00,1.77984,1.78029,1.77984,1.78029,8000000.0
2007-07-30 23:34:00,1.78109,1.78109,1.78072,1.78072,9000000.0
2007-07-30 23:35:00,1.78071,1.78083,1.78071,1.78081,12000000.0
2007-07-30 23:36:00,1.78091,1.78104,1.78074,1.78104,9000000.0
2007-07-30 23:37:00,1.78071,1.78093,1.7806,1.7806,8000000.0
2007-07-30 23:38:00,1.78041,1.78055,1.78031,1.78055,8000000.0
2007-07-30 23:39:00,1.7803,1.78081,1.78027,1.78081,11000000.0
2007-07-30 23:40:00,1.7807,1.78081,1.78046,1.78046,21000000.0
2007-07-30 23:41:00,1.78073,1.78082,1.78066,1.78066,8000000.0
2007-07-30 23:42:00,1.78071,1.78087,1.78071,1.78087,19000000.0
2007-07-30 23:43:00,1.78087,1.78089,1.78075,1.78076,7000000.0
2007-07-30 23:44:00,1.78089,1.78096,1.78074,1.78093,8000000.0
2007-07-30 23:45:00,1.78075,1.78089,1.78067,1.78089,7000000.0
2007-07-30 23:46:00,1.78081,1.78081,1.78059,1.78059,8000000.0
2007-07-30 23:47:00,1.78071,1.78071,1.78056,1.78064,7000000.0
2007-07-30 23:48:00,1.78067,1.78084,1.78061,1.78084,8000000.0
2007-07-30 23:49:00,1.78082,1.78082,1.78047,1.78051,8000000.0
2007-07-30 23:50:00,1.78038,1.7805,1.78027,1.78046,8000000.0
2007-07-30 23:51:00,1.78053,1.78053,1.77975,1.77975,10000000.0
2007-07-30 23:52:00,1.77962,1.78005,1.77962,1.78005,7000000.0
2007-07-30 23:53:00,1.77998,1.78002,1.77928,1.77928,10000000.0
2007-07-30 23:54:00,1.77859,1.77889,1.77711,1.77711,7000000.0
2007-07-30 23:55:00,1.77656,1.77713,1.77656,1.77713,9000000.0
2007-07-30 23:56:00,1.77727,1.77738,1.77701,1.77732,12000000.0
2007-07-30 23:57:00,1.77709,1.77747,1.77709,1.77747,5000000.0
2007-07-30 23:58:00,1.77743,1.77743,1.77676,1.77676,8000000.0
2007-07-30 23:59:00,1.77687,1.77694,1.77667,1.77688,18000000.0
2007-07-31 00:00:00,1.77658,1.77658,1.77608,1.77621,7000000.0
2007-07-31 00:01:00,1.77616,1.77631,1.77597,1.77631,8000000.0
2007-07-31 00:02:00,1.77605,1.77605,1.77546,1.77553,9000000.0
2007-07-31 00:03:00,1.77575,1.77581,1.77525,1.77525,5000000.0
2007-07-31 00:04:00,1.77471,1.77471,1.7742,1.7742,10000000.0
2007-07-31 00:05:00,1.77443,1.77493,1.77433,1.77493,9000000.0
2007-07-31 00:06:00,1.77483,1.77483,1.77463,1.77463,8000000.0
2007-07-31 00:07:00,1.77441,1.77445,1.7741,1.77434,9000000.0
2007-07-31 00:08:00,1.77419,1.7746,1.77418,1.7746,8000000.0
2007-07-31 00:09:00,1.77544,1.77651,1.77544,1.77651,9000000.0
2007-07-31 00:10:00,1.77644,1.77644,1.77601,1.77601,23000000.0
2007-07-31 00:11:00,1.77632,1.77683,1.77632,1.77678,11000000.0
2007-07-31 00:12:00,1.7768,1.77702,1.77657,1.7768,9000000.0
2007-07-31 00:13:00,1.77672,1.77672,1.77613,1.77613,8000000.0
2007-07-31 00:14:00,1.77624,1.77674,1.77624,1.77674,7000000.0
2007-07-31 00:15:00,1.77657,1.77669,1.77653,1.77667,7000000.0
2007-07-31 00:16:00,1.77648,1.77656,1.77648,1.77652,9000000.0
2007-07-31 00:17:00,1.77648,1.77687,1.77648,1.77683,7000000.0
2007-07-31 00:18:00,1.77655,1.77655,1.77588,1.77588,8000000.0
2007-07-31 00:19:00,1.77628,1.77662,1.77628,1.77659,11000000.0
2007-07-31 00:20:00,1.77654,1.777,1.77654,1.777,9000000.0
2007-07-31 00:21:00,1.77703,1.77703,1.77673,1.77687,8000000.0
2007-07-31 00:22:00,1.77687,1.77742,1.77687,1.77729,8000000.0
2007-07-31 00:23:00,1.77719,1.77719,1.77697,1.77715,7000000.0
2007-07-31 00:24:00,1.77721,1.77755,1.77717,1.77736,8000000.0
2007-07-31 00:25:00,1.77743,1.77743,1.77709,1.77723,11000000.0
2007-07-31 00:26:00,1.77718,1.77765,1.77687,1.77765,7000000.0
2007-07-31 00:27:00,1.77756,1.77756,1.77735,1.77744,10000000.0
2007-07-31 00:28:00,1.77751,1.77766,1.77706,1.77707,8000000.0
2007-07-31 00:29:00,1.77716,1.77716,1.777,1.77714,8000000.0
2007-07-31 00:30:00,1.77744,1.77762,1.77741,1.77741,7000000.0
2007-07-31 00:31:00,1.77746,1.77746,1.77737,1.77746,7000000.0
2007-07-31 00:32:00,1.77733,1.77756,1.77726,1.77748,7000000.0
2007-07-31 00:33:00,1.77746,1.77766,1.77745,1.77766,8000000.0
2007-07-31 00:34:00,1.77769,1.77769,1.77752,1.77758,23000000.0
2007-07-31 00:35:00,1.77812,1.7785,1.77812,1.7785,7000000.0
2007-07-31 00:36:00,1.77861,1.77861,1.77817,1.77835,9000000.0
2007-07-31 00:37:00,1.77882,1.77883,1.77865,1.77876,8000000.0
2007-07-31 00:38:00,1.7788,1.77904,1.7788,1.77888,7000000.0
2007-07-31 00:39:00,1.77925,1.77985,1.77925,1.77985,7000000.0
2007-07-31 00:40:00,1.77952,1.77954,1.77939,1.77939,7000000.0
2007-07-31 00:41:00,1.77926,1.77926,1.77867,1.77867,8000000.0
2007-07-31 00:42:00,1.77864,1.77864,1.77851,1.77853,8000000.0
2007-07-31 00:43:00,1.77856,1.77885,1.77856,1.77876,7000000.0
2007-07-31 00:44:00,1.7789,1.7789,1.77819,1.7785,11000000.0
2007-07-31 00:45:00,1.77872,1.77904,1.77872,1.77904,7000000.0
2007-07-31 00:46:00,1.77915,1.77924,1.77903,1.77903,10000000.0
2007-07-31 00:47:00,1.77892,1.77892,1.77824,1.77824,7000000.0
2007-07-31 00:48:00,1.77783,1.77801,1.7778,1.7779,8000000.0
2007-07-31 00:49:00,1.77769,1.77769,1.777,1.777,10000000.0
2007-07-31 00:50:00,1.77643,1.7765,1.77625,1.77637,10000000.0
2007-07-31 00:51:00,1.77665,1.77671,1.77648,1.77671,8000000.0
2007-07-31 00:52:00,1.77674,1.77683,1.77663,1.77663,7000000.0
2007-07-31 00:53:00,1.77674,1.77692,1.7767,1.77692,11000000.0
2007-07-31 00:54:00,1.77692,1.77692,1.7767,1.77673,10000000.0
2007-07-31 00:55:00,1.77667,1.77667,1.77649,1.77655,7000000.0
2007-07-31 00:56:00,1.77652,1.77673,1.77646,1.77673,11000000.0
2007-07-31 00:57:00,1.77693,1.77703,1.77686,1.77689,8000000.0
2007-07-31 00:58:00,1.77706,1.77706,1.7769,1.7769,10000000.0
2007-07-31 00:59:00,1.77707,1.77716,1.77701,1.77708,7000000.0
2007-07-31 01:00:00,1.77719,1.77779,1.77719,1.77779,19000000.0
2007-07-31 01:01:00,1.77814,1.77829,1.77804,1.77806,12000000.0
2007-07-31 01:02:00,1.77827,1.77851,1.77806,1.77825,8000000.0
2007-07-31 01:03:00,1.7785,1.77855,1.77784,1.77784,7000000.0
2007-07-31 01:04:00,1.77736,1.77758,1.77725,1.77727,8000000.0
2007-07-31 01:05:00,1.77703,1.77715,1.77695,1.777,7000000.0
2007-07-31 01:06:00,1.77722,1.77725,1.77703,1.7772,8000000.0
2007-07-31 01:07:00,1.77659,1.77659,1.77611,1.77613,5000000.0
2007-07-31 01:08:00,1.77621,1.77634,1.77602,1.77634,10000000.0
2007-07-31 01:09:00,1.77664,1.77664,1.77621,1.77625,8000000.0
2007-07-31 01:10:00,1.77646,1.77691,1.77646,1.7769,10000000.0
2007-07-31 01:11:00,1.77728,1.77758,1.77723,1.77758,11000000.0
2007-07-31 01:12:00,1.77766,1.77773,1.7772,1.7772,8000000.0
2007-07-31 01:13:00,1.77695,1.77734,1.77689,1.77706,8000000.0
2007-07-31 01:14:00,1.77724,1.77754,1.77724,1.77754,10000000.0
2007-07-31 01:15:00,1.77766,1.77802,1.77766,1.77789,10000000.0
2007-07-31 01:16:00,1.77753,1.77753,1.77725,1.77725,8000000.0
2007-07-31 01:17:00,1.77693,1.77704,1.77664,1.77673,11000000.0
2007-07-31 01:18:00,1.77666,1.77666,1.77642,1.77657,10000000.0
2007-07-31 01:19:00,1.77699,1.77736,1.77699,1.7773,11000000.0
2007-07-31 01:20:00,1.7775,1.77786,1.7775,1.77783,13000000.0
2007-07-31 01:21:00,1.77773,1.77786,1.7776,1.77786,7000000.0
2007-07-31 01:22:00,1.77761,1.77782,1.77757,1.77768,7000000.0
2007-07-31 01:23:00,1.77763,1.77803,1.77763,1.77797,8000000.0
2007-07-31 01:24:00,1.77787,1.77789,1.7777,1.77789,7000000.0
2007-07-31 01:25:00,1.77816,1.7782,1.77805,1.77806,6000000.0
2007-07-31 01:26:00,1.77814,1.77855,1.77814,1.77854,14000000.0
2007-07-31 01:27:00,1.77882,1.77933,1.77882,1.77933,15000000.0
2007-07-31 01:28:00,1.77963,1.77963,1.77923,1.77923,9000000.0
2007-07-31 01:29:00,1.77921,1.77923,1.779,1.77921,10000000.0
2007-07-31 01:30:00,1.77933,1.77981,1.77933,1.77981,10000000.0
2007-07-31 01:31:00,1.78019,1.78019,1.77954,1.77956,7000000.0
2007-07-31 01:32:00,1.77963,1.77971,1.77945,1.77967,18000000.0
2007-07-31 01:33:00,1.77967,1.7797,1.77964,1.77965,20000000.0
2007-07-31 01:34:00,1.7796,1.77963,1.7794,1.7794,16000000.0
2007-07-31 01:35:00,1.7789,1.7789,1.77836,1.77836,8000000.0
2007-07-31 01:36:00,1.77848,1.77854,1.7784,1.77841,9000000.0
2007-07-31 01:37:00,1.77848,1.77869,1.7784,1.77847,7000000.0
2007-07-31 01:38:00,1.77838,1.77838,1.77821,1.77823,12000000.0
2007-07-31 01:39:00,1.77826,1.77828,1.77817,1.77828,12000000.0
2007-07-31 01:40:00,1.77818,1.77821,1.778,1.77812,7000000.0
2007-07-31 01:41:00,1.77771,1.77771,1.77714,1.77726,11000000.0
2007-07-31 01:42:00,1.77698,1.77698,1.77585,1.77585,7000000.0
2007-07-31 01:43:00,1.77591,1.7761,1.7758,1.7761,8000000.0
2007-07-31 01:44:00,1.7763,1.77655,1.7763,1.77639,7000000.0
2007-07-31 01:45:00,1.77653,1.77653,1.7761,1.7761,7000000.0
2007-07-31 01:46:00,1.7763,1.77636,1.77611,1.77636,7000000.0
2007-07-31 01:47:00,1.77671,1.77726,1.77671,1.77726,14000000.0
2007-07-31 01:48:00,1.7771,1.77746,1.77693,1.77746,7000000.0
2007-07-31 01:49:00,1.77747,1.77755,1.77736,1.77736,8000000.0
2007-07-31 01:50:00,1.77681,1.77681,1.77652,1.77659,10000000.0
2007-07-31 01:51:00,1.7766,1.7768,1.7766,1.77664,16000000.0
2007-07-31 01:52:00,1.77659,1.77664,1.77648,1.77654,13000000.0
2007-07-31 01:53:00,1.77654,1.77654,1.77635,1.77635,7000000.0
2007-07-31 01:54:00,1.77649,1.77649,1.77613,1.77632,9000000.0
2007-07-31 01:56:00,1.77635,1.77652,1.77635,1.77652,17000000.0
2007-07-31 01:57:00,1.77629,1.77648,1.77629,1.77648,13000000.0
2007-07-31 01:58:00,1.7765,1.77657,1.7765,1.77657,10000000.0
2007-07-31 01:59:00,1.77616,1.77616,1.77596,1.77608,7000000.0
2007-07-31 02:00:00,1.77619,1.77619,1.77596,1.77605,10000000.0
2007-07-31 02:01:00,1.77576,1.77576,1.77544,1.77562,8000000.0
2007-07-31 02:02:00,1.77585,1.77617,1.77585,1.77616,5000000.0
2007-07-31 02:03:00,1.77611,1.7763,1.77432,1.7763,10000000.0
2007-07-31 02:04:00,1.77671,1.77717,1.77671,1.77688,8000000.0
2007-07-31 02:05:00,1.77712,1.77731,1.77712,1.77731,10000000.0
2007-07-31 02:06:00,1.77726,1.77726,1.77693,1.77698,10000000.0
2007-07-31 02:07:00,1.77683,1.77693,1.77661,1.77661,8000000.0
2007-07-31 02:08:00,1.77664,1.77672,1.77656,1.77672,8000000.0
2007-07-31 02:09:00,1.77651,1.77687,1.77651,1.7766,7000000.0
2007-07-31 02:10:00,1.77647,1.77679,1.77647,1.77666,9000000.0
2007-07-31 02:11:00,1.77703,1.77703,1.77651,1.77651,8000000.0
2007-07-31 02:12:00,1.77647,1.77674,1.77644,1.77674,8000000.0
2007-07-31 02:13:00,1.77673,1.77713,1.77661,1.77713,7000000.0
2007-07-31 02:14:00,1.7772,1.77739,1.7772,1.77734,9000000.0
2007-07-31 02:15:00,1.77705,1.77708,1.77695,1.77704,8000000.0
2007-07-31 02:16:00,1.77697,1.7771,1.77695,1.77707,8000000.0
2007-07-31 02:17:00,1.77671,1.77671,1.77608,1.77608,9000000.0
2007-07-31 02:18:00,1.77584,1.77647,1.77584,1.77646,7000000.0
2007-07-31 02:19:00,1.77665,1.77679,1.77646,1.77679,11000000.0
2007-07-31 02:20:00,1.77676,1.77693,1.77673,1.77693,6000000.0
2007-07-31 02:21:00,1.7774,1.7774,1.77717,1.77732,7000000.0
2007-07-31 02:22:00,1.77744,1.77746,1.77719,1.77719,8000000.0
2007-07-31 02:23:00,1.77721,1.77721,1.77692,1.77712,10000000.0
2007-07-31 02:24:00,1.77711,1.77711,1.7769,1.77699,11000000.0
2007-07-31 02:25:00,1.77737,1.77774,1.77737,1.77774,11000000.0
2007-07-31 02:26:00,1.77799,1.77804,1.77794,1.77804,8000000.0
2007-07-31 02:27:00,1.77791,1.77791,1.77744,1.77744,9000000.0
2007-07-31 02:28:00,1.77749,1.77767,1.77745,1.77767,10000000.0
2007-07-31 02:29:00,1.77738,1.77788,1.7772,1.77788,7000000.0
2007-07-31 02:30:00,1.77804,1.77804,1.77787,1.77794,5000000.0
2007-07-31 02:31:00,1.77851,1.77883,1.77851,1.77883,8000000.0
2007-07-31 02:32:00,1.77899,1.77919,1.77888,1.77888,8000000.0
2007-07-31 02:33:00,1.77856,1.77896,1.77856,1.77887,8000000.0
2007-07-31 02:34:00,1.7787,1.77881,1.7784,1.77881,7000000.0
2007-07-31 02:35:00,1.77867,1.77931,1.77867,1.77931,11000000.0
2007-07-31 02:36:00,1.77936,1.77967,1.77936,1.77942,7000000.0
2007-07-31 02:37:00,1.77963,1.77979,1.77963,1.77979,7000000.0
2007-07-31 02:38:00,1.77969,1.78018,1.77969,1.78018,7000000.0
2007-07-31 02:39:00,1.78011,1.78022,1.78,1.78,8000000.0
2007-07-31 02:40:00,1.7801,1.78031,1.77982,1.77982,7000000.0
2007-07-31 02:41:00,1.77993,1.77993,1.77937,1.77937,8000000.0
2007-07-31 02:42:00,1.77978,1.78037,1.77978,1.78037,7000000.0
2007-07-31 02:43:00,1.78052,1.78056,1.78043,1.78056,9000000.0
2007-07-31 02:44:00,1.78033,1.78045,1.78028,1.78032,10000000.0
2007-07-31 02:45:00,1.77979,1.77996,1.77967,1.77989,8000000.0
2007-07-31 02:46:00,1.77988,1.7801,1.77988,1.78002,7000000.0
2007-07-31 02:47:00,1.78045,1.781,1.78045,1.781,11000000.0
2007-07-31 02:48:00,1.78097,1.78097,1.78074,1.78089,8000000.0
2007-07-31 02:49:00,1.78084,1.78102,1.78083,1.78102,11000000.0
2007-07-31 02:50:00,1.7811,1.78121,1.781,1.78121,7000000.0
2007-07-31 02:51:00,1.78096,1.78108,1.7808,1.78093,8000000.0
2007-07-31 02:52:00,1.78083,1.78083,1.7806,1.78072,10000000.0
2007-07-31 02:53:00,1.78068,1.78089,1.78068,1.78083,8000000.0
2007-07-31 02:54:00,1.78081,1.78084,1.78072,1.78076,8000000.0
2007-07-31 02:55:00,1.78027,1.78027,1.7793,1.7793,8000000.0
2007-07-31 02:56:00,1.77924,1.77969,1.77924,1.77968,7000000.0
2007-07-31 02:57:00,1.77988,1.78006,1.77973,1.78006,8000000.0
2007-07-31 02:58:00,1.78035,1.78054,1.78016,1.78054,9000000.0
2007-07-31 02:59:00,1.78066,1.78066,1.78016,1.78016,9000000.0
2007-07-31 03:00:00,1.77968,1.78018,1.77968,1.78016,8000000.0
2007-07-31 03:01:00,1.78042,1.78042,1.78006,1.78015,8000000.0
2007-07-31 03:02:00,1.77999,1.77999,1.77928,1.77934,6000000.0
2007-07-31 03:03:00,1.77909,1.77932,1.77907,1.77932,7000000.0
2007-07-31 03:04:00,1.77932,1.77947,1.77909,1.7791,7000000.0
2007-07-31 03:05:00,1.77904,1.78014,1.77904,1.78014,8000000.0
2007-07-31 03:06:00,1.78018,1.78018,1.77989,1.77989,6000000.0
2007-07-31 03:07:00,1.78009,1.78041,1.78009,1.78035,8000000.0
2007-07-31 03:08:00,1.78031,1.78031,1.78016,1.78026,6000000.0
2007-07-31 03:09:00,1.78028,1.7805,1.78028,1.78039,8000000.0
2007-07-31 03:10:00,1.78057,1.78068,1.78053,1.7806,7000000.0
2007-07-31 03:11:00,1.78063,1.78063,1.78033,1.78054,10000000.0
2007-07-31 03:12:00,1.78046,1.78046,1.7802,1.7802,7000000.0
2007-07-31 03:13:00,1.78032,1.78093,1.78032,1.78087,11000000.0
2007-07-31 03:14:00,1.78101,1.78167,1.78101,1.78136,11000000.0
2007-07-31 03:15:00,1.78196,1.78246,1.78196,1.78234,7000000.0
2007-07-31 03:16:00,1.78204,1.78204,1.78128,1.7818,7000000.0
2007-07-31 03:17:00,1.78193,1.78197,1.78129,1.78178,11000000.0
2007-07-31 03:18:00,1.78152,1.7816,1.78131,1.78131,10000000.0
2007-07-31 03:19:00,1.78083,1.78119,1.78083,1.78108,7000000.0
2007-07-31 03:20:00,1.7815,1.7815,1.78141,1.78141,7000000.0
2007-07-31 03:21:00,1.78153,1.78163,1.78115,1.78129,7000000.0
2007-07-31 03:22:00,1.78145,1.78145,1.78102,1.78102,7000000.0
2007-07-31 03:23:00,1.78078,1.78091,1.78071,1.78078,7000000.0
2007-07-31 03:24:00,1.78066,1.78066,1.77877,1.78053,8000000.0
2007-07-31 03:25:00,1.78048,1.78065,1.78047,1.78065,8000000.0
2007-07-31 03:26:00,1.78015,1.78061,1.77995,1.78061,10000000.0
2007-07-31 03:27:00,1.78065,1.78065,1.78045,1.78045,8000000.0
2007-07-31 03:28:00,1.78044,1.78044,1.78016,1.78022,10000000.0
2007-07-31 03:29:00,1.78021,1.78088,1.78021,1.78071,11000000.0
2007-07-31 03:30:00,1.78097,1.78097,1.78065,1.78065,7000000.0
2007-07-31 03:31:00,1.78015,1.78015,1.77935,1.77935,9000000.0
2007-07-31 03:32:00,1.77934,1.78011,1.77934,1.78008,10000000.0
2007-07-31 03:33:00,1.78023,1.78035,1.7801,1.78033,7000000.0
2007-07-31 03:34:00,1.78002,1.78002,1.77962,1.77963,8000000.0
2007-07-31 03:35:00,1.77948,1.77986,1.77948,1.77984,10000000.0
2007-07-31 03:36:00,1.7801,1.7801,1.77994,1.78004,11000000.0
2007-07-31 03:37:00,1.77979,1.78003,1.77979,1.78003,9000000.0
2007-07-31 03:38:00,1.78013,1.78045,1.78013,1.78045,7000000.0
2007-07-31 03:39:00,1.78044,1.78071,1.78018,1.78018,8000000.0
2007-07-31 03:40:00,1.77999,1.78008,1.77987,1.78006,7000000.0
2007-07-31 03:41:00,1.78004,1.78026,1.78004,1.78026,10000000.0
2007-07-31 03:42:00,1.78006,1.78022,1.77993,1.77995,10000000.0
2007-07-31 03:43:00,1.77961,1.77981,1.77961,1.77976,7000000.0
2007-07-31 03:44:00,1.77994,1.77994,1.77979,1.7798,8000000.0
2007-07-31 03:45:00,1.77981,1.78013,1.77981,1.78,8000000.0
2007-07-31 03:46:00,1.78027,1.78113,1.78027,1.78113,7000000.0
2007-07-31 03:47:00,1.78089,1.78089,1.78035,1.78035,7000000.0
2007-07-31 03:48:00,1.78062,1.78074,1.78046,1.78072,9000000.0
2007-07-31 03:49:00,1.78052,1.78052,1.78033,1.78033,8000000.0
2007-07-31 03:50:00,1.78031,1.78037,1.78024,1.78032,8000000.0
2007-07-31 03:51:00,1.78015,1.78015,1.77994,1.78002,9000000.0
2007-07-31 03:52:00,1.78004,1.78006,1.77978,1.77978,5000000.0
2007-07-31 03:53:00,1.77979,1.77984,1.77968,1.77977,10000000.0
2007-07-31 03:54:00,1.77981,1.77981,1.77923,1.77923,8000000.0
2007-07-31 03:55:00,1.77897,1.77914,1.77883,1.77912,7000000.0
2007-07-31 03:56:00,1.77905,1.77905,1.77877,1.77883,7000000.0
2007-07-31 03:57:00,1.77869,1.77898,1.77869,1.77898,8000000.0
2007-07-31 03:58:00,1.77889,1.77901,1.77873,1.77873,8000000.0
2007-07-31 03:59:00,1.77823,1.77823,1.77683,1.77683,7000000.0
2007-07-31 04:00:00,1.77655,1.77721,1.77655,1.77721,4000000.0
2007-07-31 04:01:00,1.77734,1.77734,1.777,1.77718,7000000.0
2007-07-31 04:02:00,1.77699,1.77708,1.77663,1.77663,8000000.0
2007-07-31 04:03:00,1.77643,1.77648,1.77625,1.77625,8000000.0
2007-07-31 04:04:00,1.77613,1.77615,1.77582,1.77597,8000000.0
2007-07-31 04:05:00,1.77602,1.77621,1.77602,1.77621,2000000.0
2007-07-31 04:06:00,1.7762,1.7769,1.7762,1.77684,9000000.0
2007-07-31 04:07:00,1.77692,1.7771,1.7768,1.77694,11000000.0
2007-07-31 04:08:00,1.77702,1.77722,1.77702,1.77722,7000000.0
2007-07-31 04:09:00,1.77737,1.77737,1.77652,1.77652,6000000.0
2007-07-31 04:10:00,1.77656,1.7767,1.77639,1.77659,10000000.0
2007-07-31 04:11:00,1.77681,1.77693,1.77666,1.7767,7000000.0
2007-07-31 04:12:00,1.77659,1.77659,1.77606,1.77652,8000000.0
2007-07-31 04:13:00,1.77642,1.77642,1.77606,1.77606,8000000.0
2007-07-31 04:14:00,1.77606,1.77606,1.77562,1.77562,7000000.0
2007-07-31 04:15:00,1.77484,1.77502,1.77484,1.775,7000000.0
2007-07-31 04:16:00,1.77532,1.77586,1.77532,1.77577,7000000.0
2007-07-31 04:17:00,1.77598,1.77653,1.77598,1.77653,7000000.0
2007-07-31 04:18:00,1.77648,1.77671,1.77648,1.77663,8000000.0
2007-07-31 04:19:00,1.77619,1.77661,1.77602,1.77659,9000000.0
2007-07-31 04:20:00,1.77657,1.77659,1.77611,1.77659,10000000.0
2007-07-31 04:21:00,1.77657,1.77657,1.7763,1.77645,8000000.0
2007-07-31 04:22:00,1.77696,1.77701,1.77678,1.77685,9000000.0
2007-07-31 04:23:00,1.77689,1.7769,1.77673,1.7769,7000000.0
2007-07-31 04:24:00,1.77681,1.77696,1.77681,1.77696,9000000.0
2007-07-31 04:25:00,1.77696,1.77709,1.77682,1.7769,7000000.0
2007-07-31 04:26:00,1.77719,1.7774,1.77719,1.77724,7000000.0
2007-07-31 04:27:00,1.7772,1.7773,1.7771,1.7771,8000000.0
2007-07-31 04:28:00,1.77716,1.77732,1.77714,1.7772,7000000.0
2007-07-31 04:29:00,1.77729,1.77735,1.77713,1.77721,8000000.0
2007-07-31 04:30:00,1.77747,1.7775,1.77728,1.7775,9000000.0
2007-07-31 04:31:00,1.77713,1.77713,1.77698,1.77701,10000000.0
2007-07-31 04:32:00,1.77706,1.77708,1.7766,1.77705,9000000.0
2007-07-31 04:33:00,1.7772,1.77754,1.7772,1.77743,8000000.0
2007-07-31 04:34:00,1.7779,1.77822,1.77787,1.77822,7000000.0
2007-07-31 04:35:00,1.7786,1.77924,1.7786,1.7791,7000000.0
2007-07-31 04:36:00,1.77927,1.77984,1.77927,1.77984,8000000.0
2007-07-31 04:37:00,1.77984,1.77986,1.77968,1.77968,11000000.0
2007-07-31 04:38:00,1.77945,1.77959,1.77942,1.77951,9000000.0
2007-07-31 04:39:00,1.77945,1.77946,1.77933,1.77946,9000000.0
2007-07-31 04:40:00,1.77923,1.77923,1.77907,1.7792,6000000.0
2007-07-31 04:41:00,1.77937,1.77958,1.77937,1.77946,8000000.0
2007-07-31 04:42:00,1.77926,1.77934,1.77919,1.77919,7000000.0
2007-07-31 04:43:00,1.77916,1.77931,1.77892,1.77899,11000000.0
2007-07-31 04:44:00,1.7796,1.7796,1.77943,1.77948,9000000.0
2007-07-31 04:45:00,1.77918,1.7792,1.77897,1.7792,8000000.0
2007-07-31 04:46:00,1.77921,1.77921,1.77904,1.77912,7000000.0
2007-07-31 04:47:00,1.77941,1.77951,1.77938,1.77951,7000000.0
2007-07-31 04:48:00,1.77962,1.77972,1.77946,1.77946,7000000.0
2007-07-31 04:49:00,1.77966,1.77967,1.77936,1.77953,11000000.0
2007-07-31 04:50:00,1.77938,1.77938,1.77898,1.779,9000000.0
2007-07-31 04:51:00,1.77924,1.77941,1.77922,1.77922,7000000.0
2007-07-31 04:52:00,1.77897,1.77908,1.77888,1.77908,10000000.0
2007-07-31 04:53:00,1.77886,1.77927,1.77886,1.77892,9000000.0
2007-07-31 04:54:00,1.77915,1.77928,1.77915,1.77928,7000000.0
2007-07-31 04:55:00,1.7792,1.7792,1.77888,1.77901,8000000.0
2007-07-31 04:56:00,1.77867,1.77867,1.77835,1.77835,7000000.0
2007-07-31 04:57:00,1.77779,1.77827,1.77779,1.77827,8000000.0
2007-07-31 04:58:00,1.77856,1.77856,1.7784,1.77853,8000000.0
2007-07-31 04:59:00,1.77872,1.77881,1.7785,1.77872,8000000.0
2007-07-31 05:00:00,1.77874,1.77874,1.77851,1.77862,7000000.0
2007-07-31 05:01:00,1.77905,1.77915,1.77903,1.77903,7000000.0
2007-07-31 05:02:00,1.77932,1.77953,1.7791,1.77942,7000000.0
2007-07-31 05:03:00,1.77911,1.77924,1.77899,1.779,7000000.0
2007-07-31 05:04:00,1.77879,1.77906,1.77879,1.77897,7000000.0
2007-07-31 05:05:00,1.7791,1.77941,1.7791,1.77937,8000000.0
2007-07-31 05:06:00,1.77884,1.77908,1.77852,1.77852,7000000.0
2007-07-31 05:07:00,1.77828,1.77838,1.77818,1.77824,8000000.0
2007-07-31 05:08:00,1.77827,1.77827,1.77792,1.77792,10000000.0
2007-07-31 05:09:00,1.77807,1.77907,1.77791,1.77907,7000000.0
2007-07-31 05:10:00,1.77888,1.77888,1.77846,1.77846,7000000.0
2007-07-31 05:11:00,1.77881,1.77922,1.77881,1.77916,8000000.0
2007-07-31 05:12:00,1.77923,1.77954,1.77923,1.77949,11000000.0
2007-07-31 05:13:00,1.77948,1.77948,1.7792,1.77926,8000000.0
2007-07-31 05:14:00,1.7794,1.77944,1.77889,1.77889,11000000.0
2007-07-31 05:15:00,1.77902,1.77909,1.77869,1.77869,11000000.0
2007-07-31 05:16:00,1.77885,1.77885,1.7786,1.7786,9000000.0
2007-07-31 05:17:00,1.7787,1.7787,1.7787,1.7787,8000000.0
2007-07-31 05:18:00,1.77866,1.7787,1.77848,1.7787,8000000.0
2007-07-31 05:19:00,1.77789,1.77841,1.77772,1.7783,7000000.0
2007-07-31 05:20:00,1.77853,1.77853,1.7781,1.77833,10000000.0
2007-07-31 05:21:00,1.77826,1.77826,1.77806,1.77806,8000000.0
2007-07-31 05:22:00,1.77792,1.77826,1.77792,1.77824,7000000.0
2007-07-31 05:23:00,1.77842,1.77843,1.77829,1.77837,10000000.0
2007-07-31 05:24:00,1.77837,1.77837,1.7782,1.7782,8000000.0
2007-07-31 05:25:00,1.77824,1.77827,1.77817,1.77817,7000000.0
2007-07-31 05:26:00,1.77808,1.77811,1.77786,1.77798,7000000.0
2007-07-31 05:27:00,1.77791,1.77808,1.77785,1.77804,8000000.0
2007-07-31 05:28:00,1.77829,1.77848,1.77829,1.77835,9000000.0
2007-07-31 05:29:00,1.7784,1.77842,1.77825,1.7784,7000000.0
2007-07-31 05:30:00,1.7784,1.77845,1.77833,1.77841,8000000.0
2007-07-31 05:31:00,1.77842,1.7787,1.77834,1.7787,8000000.0
2007-07-31 05:32:00,1.77862,1.77865,1.77854,1.77854,6000000.0
2007-07-31 05:33:00,1.7786,1.7786,1.77818,1.77818,9000000.0
2007-07-31 05:34:00,1.7782,1.7782,1.77785,1.77785,8000000.0
2007-07-31 05:35:00,1.77768,1.77774,1.77733,1.77733,7000000.0
2007-07-31 05:36:00,1.77741,1.77741,1.77713,1.77723,9000000.0
2007-07-31 05:37:00,1.77735,1.77735,1.77725,1.77733,7000000.0
2007-07-31 05:38:00,1.77724,1.77725,1.77713,1.77713,9000000.0
2007-07-31 05:39:00,1.77719,1.77729,1.77712,1.77729,7000000.0
2007-07-31 05:40:00,1.77754,1.77755,1.77744,1.77749,5000000.0
2007-07-31 05:41:00,1.77739,1.77757,1.77724,1.77757,8000000.0
2007-07-31 05:42:00,1.77758,1.77758,1.77727,1.77744,7000000.0
2007-07-31 05:43:00,1.77733,1.77733,1.77679,1.77679,9000000.0
2007-07-31 05:44:00,1.77664,1.77664,1.77632,1.77655,8000000.0
2007-07-31 05:45:00,1.77638,1.77638,1.77616,1.77636,11000000.0
2007-07-31 05:46:00,1.77589,1.77594,1.77544,1.77544,8000000.0
2007-07-31 05:47:00,1.77647,1.77691,1.77647,1.77677,8000000.0
2007-07-31 05:48:00,1.77665,1.77673,1.77646,1.77646,7000000.0
2007-07-31 05:49:00,1.77657,1.77678,1.77637,1.77663,8000000.0
2007-07-31 05:50:00,1.77674,1.77674,1.7764,1.7764,9000000.0
2007-07-31 05:51:00,1.77623,1.77656,1.77623,1.77656,8000000.0
2007-07-31 05:52:00,1.77648,1.77667,1.77648,1.77655,8000000.0
2007-07-31 05:53:00,1.77643,1.77672,1.77632,1.77672,7000000.0
2007-07-31 05:54:00,1.77644,1.77644,1.77627,1.77627,10000000.0
2007-07-31 05:55:00,1.77624,1.77624,1.77542,1.77542,8000000.0
2007-07-31 05:56:00,1.77512,1.77521,1.77506,1.77519,7000000.0
2007-07-31 05:57:00,1.77515,1.77533,1.77498,1.77533,8000000.0
2007-07-31 05:58:00,1.77563,1.77575,1.77546,1.77569,9000000.0
2007-07-31 05:59:00,1.77593,1.77608,1.77568,1.77607,10000000.0
2007-07-31 06:00:00,1.77614,1.77648,1.77614,1.77638,8000000.0
2007-07-31 06:01:00,1.77605,1.77629,1.77605,1.77625,7000000.0
2007-07-31 06:02:00,1.77635,1.77636,1.77578,1.77624,7000000.0
2007-07-31 06:03:00,1.7765,1.77665,1.77642,1.77646,8000000.0
2007-07-31 06:04:00,1.7765,1.77652,1.77635,1.77652,7000000.0
2007-07-31 06:05:00,1.77684,1.77706,1.77669,1.77706,7000000.0
2007-07-31 06:06:00,1.77699,1.77706,1.77674,1.77674,7000000.0
2007-07-31 06:07:00,1.77661,1.77679,1.77649,1.77679,7000000.0
2007-07-31 06:08:00,1.77695,1.77703,1.77673,1.77685,7000000.0
2007-07-31 06:09:00,1.77651,1.77665,1.77647,1.77647,8000000.0
2007-07-31 06:10:00,1.77622,1.77622,1.77609,1.77616,8000000.0
2007-07-31 06:11:00,1.77631,1.77631,1.77619,1.77629,8000000.0
2007-07-31 06:12:00,1.7763,1.77634,1.7762,1.77623,8000000.0
2007-07-31 06:13:00,1.77604,1.77604,1.77577,1.77577,8000000.0
2007-07-31 06:14:00,1.77576,1.77576,1.77549,1.7757,8000000.0
2007-07-31 06:15:00,1.77603,1.77659,1.77603,1.77643,8000000.0
2007-07-31 06:16:00,1.77645,1.77661,1.77643,1.77661,5000000.0
2007-07-31 06:17:00,1.7767,1.7767,1.77646,1.77661,8000000.0
2007-07-31 06:18:00,1.77657,1.77674,1.77639,1.77639,9000000.0
2007-07-31 06:19:00,1.77629,1.7764,1.77626,1.77635,7000000.0
2007-07-31 06:20:00,1.77658,1.77661,1.77648,1.7766,9000000.0
2007-07-31 06:21:00,1.77683,1.77683,1.77624,1.77631,8000000.0
2007-07-31 06:22:00,1.77618,1.77664,1.77612,1.77664,8000000.0
2007-07-31 06:23:00,1.77658,1.77686,1.77651,1.77676,8000000.0
2007-07-31 06:24:00,1.77673,1.77684,1.77659,1.77665,11000000.0
2007-07-31 06:25:00,1.77662,1.77662,1.77647,1.77661,11000000.0
2007-07-31 06:26:00,1.77659,1.77659,1.77635,1.77636,11000000.0
2007-07-31 06:27:00,1.77653,1.77673,1.77653,1.77673,7000000.0
2007-07-31 06:28:00,1.77682,1.77685,1.77655,1.77659,8000000.0
2007-07-31 06:29:00,1.77665,1.77679,1.7766,1.77679,8000000.0
2007-07-31 06:30:00,1.77683,1.77683,1.77662,1.77662,8000000.0
2007-07-31 06:31:00,1.77698,1.77725,1.77696,1.77725,7000000.0
2007-07-31 06:32:00,1.77721,1.77757,1.77721,1.77757,6000000.0
2007-07-31 06:33:00,1.77742,1.77742,1.77686,1.77686,7000000.0
2007-07-31 06:34:00,1.77679,1.77716,1.77679,1.77716,7000000.0
2007-07-31 06:35:00,1.77712,1.77718,1.77694,1.77715,11000000.0
2007-07-31 06:36:00,1.77719,1.77719,1.77694,1.777,7000000.0
2007-07-31 06:37:00,1.77686,1.77692,1.77672,1.7768,10000000.0
2007-07-31 06:38:00,1.77673,1.7769,1.77673,1.77684,10000000.0
2007-07-31 06:39:00,1.77679,1.77688,1.77669,1.77683,11000000.0
2007-07-31 06:40:00,1.77698,1.77727,1.77698,1.77718,6000000.0
2007-07-31 06:41:00,1.77693,1.77693,1.7765,1.7765,7000000.0
2007-07-31 06:42:00,1.77667,1.77707,1.77667,1.77707,11000000.0
2007-07-31 06:43:00,1.77706,1.77738,1.77706,1.77738,7000000.0
2007-07-31 06:44:00,1.77751,1.77761,1.77745,1.77753,8000000.0
2007-07-31 06:45:00,1.7778,1.77797,1.7778,1.77795,8000000.0
2007-07-31 06:46:00,1.77798,1.77798,1.77757,1.77766,10000000.0
2007-07-31 06:47:00,1.77773,1.77808,1.77767,1.77801,8000000.0
2007-07-31 06:48:00,1.77785,1.77785,1.77762,1.77765,7000000.0
2007-07-31 06:49:00,1.77763,1.77768,1.77751,1.77758,8000000.0
2007-07-31 06:50:00,1.77737,1.7774,1.77707,1.77707,10000000.0
2007-07-31 06:51:00,1.77706,1.77724,1.77706,1.77724,10000000.0
2007-07-31 06:52:00,1.77706,1.77832,1.77706,1.77832,8000000.0
2007-07-31 06:53:00,1.77909,1.77981,1.77909,1.7795,8000000.0
2007-07-31 06:54:00,1.77979,1.77979,1.77934,1.77934,7000000.0
2007-07-31 06:55:00,1.77947,1.78059,1.7794,1.78059,7000000.0
2007-07-31 06:56:00,1.78018,1.78018,1.77989,1.77994,8000000.0
2007-07-31 06:57:00,1.78034,1.78048,1.78034,1.78036,7000000.0
2007-07-31 06:58:00,1.78034,1.78192,1.7803,1.78192,7000000.0
2007-07-31 06:59:00,1.78147,1.78194,1.78143,1.78194,7000000.0
2007-07-31 07:00:00,1.78194,1.78237,1.78194,1.78236,7000000.0
2007-07-31 07:01:00,1.78293,1.78325,1.7829,1.78291,7000000.0
2007-07-31 07:02:00,1.78248,1.78248,1.78203,1.78203,7000000.0
2007-07-31 07:03:00,1.78169,1.78169,1.78123,1.78146,7000000.0
2007-07-31 07:04:00,1.78195,1.78195,1.78173,1.78175,8000000.0
2007-07-31 07:05:00,1.7814,1.78158,1.78117,1.78117,11000000.0
2007-07-31 07:06:00,1.78112,1.78149,1.78112,1.78125,11000000.0
2007-07-31 07:07:00,1.78137,1.78148,1.78133,1.7814,11000000.0
2007-07-31 07:08:00,1.7814,1.7814,1.78105,1.78125,9000000.0
2007-07-31 07:09:00,1.78132,1.782,1.78132,1.782,8000000.0
2007-07-31 07:10:00,1.78264,1.78317,1.78264,1.78312,7000000.0
2007-07-31 07:11:00,1.78309,1.78309,1.78256,1.78256,10000000.0
2007-07-31 07:12:00,1.78232,1.78237,1.78227,1.78235,7000000.0
2007-07-31 07:13:00,1.78206,1.78262,1.78206,1.78245,8000000.0
2007-07-31 07:14:00,1.78221,1.78233,1.782,1.7821,7000000.0
2007-07-31 07:15:00,1.78225,1.783,1.78225,1.78269,10000000.0
2007-07-31 07:16:00,1.78224,1.78229,1.782,1.78229,8000000.0
2007-07-31 07:17:00,1.78204,1.78309,1.78204,1.78309,11000000.0
2007-07-31 07:18:00,1.78324,1.78342,1.78301,1.78329,8000000.0
2007-07-31 07:19:00,1.78335,1.78335,1.78288,1.78288,8000000.0
2007-07-31 07:20:00,1.78319,1.78337,1.78293,1.78337,9000000.0
2007-07-31 07:21:00,1.78327,1.78327,1.78299,1.78317,10000000.0
2007-07-31 07:22:00,1.78312,1.78312,1.78236,1.78236,11000000.0
2007-07-31 07:23:00,1.78228,1.7823,1.78152,1.78152,7000000.0
2007-07-31 07:24:00,1.7816,1.78187,1.78149,1.78149,9000000.0
2007-07-31 07:25:00,1.78134,1.7821,1.78121,1.7821,8000000.0
2007-07-31 07:26:00,1.78255,1.78278,1.78255,1.78277,7000000.0
2007-07-31 07:27:00,1.78267,1.78276,1.78245,1.78276,7000000.0
2007-07-31 07:28:00,1.78289,1.78305,1.78289,1.78305,7000000.0
2007-07-31 07:29:00,1.78293,1.78308,1.78293,1.78294,8000000.0
2007-07-31 07:30:00,1.78269,1.78283,1.78257,1.78257,8000000.0
2007-07-31 07:31:00,1.78257,1.7828,1.78257,1.78272,7000000.0
2007-07-31 07:32:00,1.78315,1.7834,1.78315,1.7834,9000000.0
2007-07-31 07:33:00,1.78336,1.78336,1.78311,1.78325,8000000.0
2007-07-31 07:34:00,1.78326,1.78333,1.78323,1.78323,11000000.0
2007-07-31 07:35:00,1.78342,1.78342,1.78332,1.78332,8000000.0
2007-07-31 07:36:00,1.78367,1.78449,1.78367,1.78449,7000000.0
2007-07-31 07:37:00,1.78472,1.78479,1.78423,1.78423,7000000.0
2007-07-31 07:38:00,1.78404,1.78422,1.78374,1.784,11000000.0
2007-07-31 07:39:00,1.78421,1.78433,1.78418,1.78433,7000000.0
2007-07-31 07:40:00,1.78414,1.78414,1.78383,1.78385,8000000.0
2007-07-31 07:41:00,1.7836,1.7836,1.78271,1.78271,9000000.0
2007-07-31 07:42:00,1.78294,1.78322,1.78266,1.78314,11000000.0
2007-07-31 07:43:00,1.78347,1.78408,1.78347,1.78408,7000000.0
2007-07-31 07:44:00,1.78448,1.78448,1.78418,1.78425,7000000.0
2007-07-31 07:45:00,1.78435,1.78441,1.78432,1.78436,7000000.0
2007-07-31 07:46:00,1.78458,1.78512,1.78458,1.78512,10000000.0
2007-07-31 07:47:00,1.78561,1.78561,1.78541,1.78552,7000000.0
2007-07-31 07:48:00,1.7855,1.78567,1.78532,1.78535,8000000.0
2007-07-31 07:49:00,1.78529,1.78548,1.78508,1.78508,8000000.0
2007-07-31 07:50:00,1.78483,1.78497,1.78478,1.78492,7000000.0
2007-07-31 07:51:00,1.78502,1.78502,1.78458,1.78458,8000000.0
2007-07-31 07:52:00,1.78429,1.78463,1.78429,1.78438,10000000.0
2007-07-31 07:53:00,1.78423,1.78432,1.78405,1.78432,11000000.0
2007-07-31 07:54:00,1.78429,1.78449,1.78406,1.7844,9000000.0
2007-07-31 07:55:00,1.78458,1.78461,1.78443,1.78443,9000000.0
2007-07-31 07:56:00,1.78448,1.7847,1.7842,1.7842,9000000.0
2007-07-31 07:57:00,1.78453,1.78474,1.78442,1.78467,7000000.0
2007-07-31 07:58:00,1.78515,1.78524,1.78515,1.78518,7000000.0
2007-07-31 07:59:00,1.78517,1.7853,1.78482,1.7853,7000000.0
2007-07-31 08:00:00,1.78508,1.78525,1.7849,1.7849,8000000.0
2007-07-31 08:01:00,1.78532,1.78567,1.78528,1.78567,10000000.0
2007-07-31 08:02:00,1.78584,1.78584,1.78544,1.78544,7000000.0
2007-07-31 08:03:00,1.78574,1.78605,1.78568,1.78605,8000000.0
2007-07-31 08:04:00,1.78637,1.78677,1.78637,1.7866,8000000.0
2007-07-31 08:05:00,1.78682,1.78691,1.78672,1.78687,8000000.0
2007-07-31 08:06:00,1.78676,1.78676,1.78649,1.78652,7000000.0
2007-07-31 08:07:00,1.78689,1.78716,1.78689,1.78716,7000000.0
2007-07-31 08:08:00,1.78703,1.7871,1.78677,1.78677,7000000.0
2007-07-31 08:09:00,1.78666,1.78666,1.78621,1.78621,7000000.0
2007-07-31 08:10:00,1.78605,1.78605,1.78514,1.78514,7000000.0
2007-07-31 08:11:00,1.78474,1.7848,1.7844,1.7844,8000000.0
2007-07-31 08:12:00,1.78443,1.78457,1.78426,1.78441,9000000.0
2007-07-31 08:13:00,1.78433,1.78457,1.78429,1.7844,7000000.0
2007-07-31 08:14:00,1.78408,1.78408,1.78372,1.78403,9000000.0
2007-07-31 08:15:00,1.78386,1.78395,1.78317,1.78317,8000000.0
2007-07-31 08:16:00,1.78327,1.78328,1.78308,1.78318,11000000.0
2007-07-31 08:17:00,1.78318,1.78343,1.78318,1.78338,7000000.0
2007-07-31 08:18:00,1.78335,1.78347,1.78313,1.78313,9000000.0
2007-07-31 08:19:00,1.78292,1.78376,1.78292,1.78376,7000000.0
2007-07-31 08:20:00,1.78331,1.78353,1.78328,1.78348,8000000.0
2007-07-31 08:21:00,1.78345,1.7838,1.78345,1.7835,8000000.0
2007-07-31 08:22:00,1.78329,1.78329,1.78308,1.7832,8000000.0
2007-07-31 08:23:00,1.7835,1.78374,1.78342,1.78342,7000000.0
2007-07-31 08:24:00,1.78342,1.78365,1.78342,1.78365,7000000.0
2007-07-31 08:25:00,1.7835,1.7835,1.78268,1.78268,8000000.0
2007-07-31 08:26:00,1.78271,1.78293,1.78247,1.78247,7000000.0
2007-07-31 08:27:00,1.78241,1.78272,1.78241,1.78267,10000000.0
2007-07-31 08:28:00,1.78261,1.78267,1.7825,1.78267,7000000.0
2007-07-31 08:29:00,1.78277,1.78277,1.78245,1.78245,10000000.0
2007-07-31 08:30:00,1.78256,1.78261,1.78232,1.78232,7000000.0
2007-07-31 08:31:00,1.78219,1.78219,1.78192,1.78192,10000000.0
2007-07-31 08:32:00,1.78205,1.78265,1.78205,1.78265,8000000.0
2007-07-31 08:33:00,1.78263,1.78263,1.7823,1.7823,7000000.0
2007-07-31 08:34:00,1.78238,1.78281,1.78238,1.78257,9000000.0
2007-07-31 08:35:00,1.78244,1.78338,1.78244,1.78338,9000000.0
2007-07-31 08:36:00,1.78384,1.78397,1.78354,1.78354,8000000.0
2007-07-31 08:37:00,1.78358,1.78358,1.78265,1.78265,9000000.0
2007-07-31 08:38:00,1.78254,1.78279,1.78254,1.78279,10000000.0
2007-07-31 08:39:00,1.78274,1.78274,1.78219,1.78219,11000000.0
2007-07-31 08:40:00,1.78189,1.78189,1.78163,1.78163,8000000.0
2007-07-31 08:41:00,1.78131,1.78161,1.78116,1.78161,11000000.0
2007-07-31 08:42:00,1.78213,1.78213,1.78178,1.78196,10000000.0
2007-07-31 08:43:00,1.78138,1.78165,1.78131,1.78165,8000000.0
2007-07-31 08:44:00,1.78158,1.78176,1.78158,1.78165,10000000.0
2007-07-31 08:45:00,1.78125,1.78135,1.78122,1.78132,8000000.0
2007-07-31 08:46:00,1.78149,1.78159,1.78008,1.78128,8000000.0
2007-07-31 08:47:00,1.78104,1.78104,1.7804,1.7804,7000000.0
2007-07-31 08:48:00,1.78036,1.7804,1.77998,1.7804,10000000.0
2007-07-31 08:49:00,1.78041,1.78044,1.78031,1.78042,11000000.0
2007-07-31 08:50:00,1.78041,1.78078,1.78041,1.78055,7000000.0
2007-07-31 08:51:00,1.78059,1.7807,1.78024,1.78024,8000000.0
2007-07-31 08:52:00,1.77998,1.78006,1.77975,1.77985,9000000.0
2007-07-31 08:53:00,1.77972,1.7801,1.77949,1.7801,8000000.0
2007-07-31 08:54:00,1.77996,1.77996,1.77937,1.77937,8000000.0
2007-07-31 08:55:00,1.77915,1.77921,1.77901,1.77907,8000000.0
2007-07-31 08:56:00,1.77902,1.77902,1.77855,1.77855,7000000.0
2007-07-31 08:57:00,1.77828,1.77855,1.77828,1.77848,8000000.0
2007-07-31 08:58:00,1.77811,1.77811,1.77739,1.77739,7000000.0
2007-07-31 08:59:00,1.77747,1.77758,1.77731,1.77751,7000000.0
2007-07-31 09:00:00,1.77743,1.77778,1.77741,1.77778,8000000.0
2007-07-31 09:01:00,1.77765,1.77765,1.7774,1.77754,9000000.0
2007-07-31 09:02:00,1.77769,1.77813,1.77769,1.77813,10000000.0
2007-07-31 09:03:00,1.77829,1.77836,1.77807,1.77807,7000000.0
2007-07-31 09:04:00,1.77783,1.77783,1.77764,1.77764,7000000.0
2007-07-31 09:05:00,1.77785,1.77819,1.77785,1.77811,7000000.0
2007-07-31 09:06:00,1.77791,1.77791,1.77763,1.77763,11000000.0
2007-07-31 09:07:00,1.77828,1.77833,1.77812,1.77826,8000000.0
2007-07-31 09:08:00,1.77808,1.7783,1.77801,1.77827,7000000.0
2007-07-31 09:09:00,1.77854,1.77858,1.77832,1.7784,11000000.0
2007-07-31 09:10:00,1.77815,1.77898,1.77815,1.77898,7000000.0
2007-07-31 09:11:00,1.77953,1.77964,1.77946,1.77963,9000000.0
2007-07-31 09:12:00,1.7793,1.77971,1.7793,1.77971,8000000.0
2007-07-31 09:13:00,1.78039,1.78143,1.78039,1.78143,9000000.0
2007-07-31 09:14:00,1.78143,1.78143,1.78122,1.78135,11000000.0
2007-07-31 09:15:00,1.78125,1.78125,1.78087,1.78087,7000000.0
2007-07-31 09:16:00,1.78087,1.78087,1.78035,1.78035,8000000.0
2007-07-31 09:17:00,1.78018,1.78018,1.77991,1.77993,11000000.0
2007-07-31 09:18:00,1.77984,1.77992,1.77955,1.77992,8000000.0
2007-07-31 09:19:00,1.78009,1.78014,1.78,1.78002,7000000.0
2007-07-31 09:20:00,1.78009,1.78017,1.77998,1.78001,7000000.0
2007-07-31 09:21:00,1.78007,1.78007,1.77975,1.77988,8000000.0
2007-07-31 09:22:00,1.77992,1.77992,1.77944,1.77945,8000000.0
2007-07-31 09:23:00,1.77947,1.7797,1.77947,1.7797,7000000.0
2007-07-31 09:24:00,1.77963,1.77963,1.77941,1.7796,8000000.0
2007-07-31 09:25:00,1.77958,1.77958,1.77941,1.77941,7000000.0
2007-07-31 09:26:00,1.77927,1.77933,1.77912,1.77912,11000000.0
2007-07-31 09:27:00,1.77897,1.77897,1.77863,1.77863,11000000.0
2007-07-31 09:28:00,1.77869,1.7788,1.77869,1.7788,9000000.0
2007-07-31 09:29:00,1.77896,1.77908,1.77888,1.77908,8000000.0
2007-07-31 09:30:00,1.77905,1.77905,1.77879,1.77892,7000000.0
2007-07-31 09:31:00,1.77784,1.778,1.77784,1.77786,7000000.0
2007-07-31 09:32:00,1.77786,1.77786,1.77735,1.77735,7000000.0
2007-07-31 09:33:00,1.77736,1.77761,1.77734,1.77734,8000000.0
2007-07-31 09:34:00,1.7773,1.77759,1.7773,1.77748,7000000.0
2007-07-31 09:35:00,1.77744,1.77777,1.77744,1.77777,10000000.0
2007-07-31 09:36:00,1.77768,1.77782,1.77749,1.77782,8000000.0
2007-07-31 09:37:00,1.77808,1.77808,1.77783,1.77801,11000000.0
2007-07-31 09:38:00,1.7777,1.77784,1.77594,1.7777,11000000.0
2007-07-31 09:39:00,1.77745,1.77756,1.77737,1.77756,7000000.0
2007-07-31 09:40:00,1.77776,1.77807,1.77776,1.77802,9000000.0
2007-07-31 09:41:00,1.77821,1.77824,1.7779,1.77823,8000000.0
2007-07-31 09:42:00,1.77841,1.77841,1.77808,1.77813,10000000.0
2007-07-31 09:43:00,1.77768,1.77837,1.77768,1.77832,11000000.0
2007-07-31 09:44:00,1.77836,1.77836,1.77789,1.77802,8000000.0
2007-07-31 09:45:00,1.77822,1.77854,1.77822,1.77854,7000000.0
2007-07-31 09:46:00,1.77857,1.77857,1.778,1.77846,11000000.0
2007-07-31 09:47:00,1.77847,1.77855,1.77839,1.77854,9000000.0
2007-07-31 09:48:00,1.77841,1.77859,1.7784,1.77859,7000000.0
2007-07-31 09:49:00,1.77836,1.77845,1.77802,1.77825,11000000.0
2007-07-31 09:50:00,1.77807,1.7781,1.77792,1.77809,8000000.0
2007-07-31 09:51:00,1.77815,1.77856,1.77815,1.77856,8000000.0
2007-07-31 09:52:00,1.77859,1.77859,1.7784,1.77857,8000000.0
2007-07-31 09:53:00,1.77849,1.77861,1.77846,1.77846,10000000.0
2007-07-31 09:54:00,1.77818,1.77832,1.77818,1.77822,10000000.0
2007-07-31 09:55:00,1.7785,1.7785,1.77817,1.77825,8000000.0
2007-07-31 09:56:00,1.77823,1.77848,1.77823,1.77838,10000000.0
2007-07-31 09:57:00,1.77801,1.77832,1.77801,1.77828,8000000.0
2007-07-31 09:58:00,1.77839,1.77841,1.77826,1.77826,8000000.0
2007-07-31 09:59:00,1.77825,1.77825,1.77804,1.77804,10000000.0
2007-07-31 10:00:00,1.77796,1.77807,1.77777,1.7778,10000000.0
2007-07-31 10:01:00,1.77752,1.77752,1.77719,1.77719,10000000.0
2007-07-31 10:02:00,1.777,1.777,1.77662,1.77662,10000000.0
2007-07-31 10:03:00,1.77659,1.77687,1.77659,1.77678,7000000.0
2007-07-31 10:04:00,1.77662,1.77687,1.77662,1.7768,7000000.0
2007-07-31 10:05:00,1.77675,1.77723,1.77675,1.77723,11000000.0
2007-07-31 10:06:00,1.77719,1.77719,1.77683,1.77718,7000000.0
2007-07-31 10:07:00,1.77725,1.77735,1.77711,1.77726,7000000.0
2007-07-31 10:08:00,1.77729,1.77754,1.77729,1.7775,7000000.0
2007-07-31 10:09:00,1.77745,1.77745,1.77717,1.77717,7000000.0
2007-07-31 10:10:00,1.77765,1.77791,1.77765,1.77791,7000000.0
2007-07-31 10:11:00,1.77787,1.77803,1.77781,1.77803,7000000.0
2007-07-31 10:12:00,1.77806,1.77815,1.77778,1.77809,8000000.0
2007-07-31 10:13:00,1.77771,1.77771,1.77714,1.77714,8000000.0
2007-07-31 10:14:00,1.7772,1.77755,1.77711,1.77755,7000000.0
2007-07-31 10:15:00,1.77784,1.77793,1.77774,1.77785,10000000.0
2007-07-31 10:16:00,1.77804,1.77817,1.77799,1.77817,7000000.0
2007-07-31 10:17:00,1.77801,1.77827,1.77793,1.77805,11000000.0
2007-07-31 10:18:00,1.77809,1.77828,1.77798,1.77798,8000000.0
2007-07-31 10:19:00,1.77805,1.77815,1.77793,1.77802,9000000.0
2007-07-31 10:20:00,1.77801,1.77817,1.77795,1.77817,7000000.0
2007-07-31 10:21:00,1.7781,1.77832,1.7781,1.77817,8000000.0
2007-07-31 10:22:00,1.77767,1.778,1.77765,1.778,7000000.0
2007-07-31 10:23:00,1.77806,1.77827,1.77806,1.77824,7000000.0
2007-07-31 10:24:00,1.77806,1.77816,1.77801,1.77816,7000000.0
2007-07-31 10:25:00,1.7783,1.7783,1.7779,1.7781,9000000.0
2007-07-31 10:26:00,1.77818,1.77825,1.77808,1.77825,11000000.0
2007-07-31 10:27:00,1.77832,1.77856,1.7783,1.77856,8000000.0
2007-07-31 10:28:00,1.7784,1.77853,1.77831,1.77853,9000000.0
2007-07-31 10:29:00,1.77835,1.77837,1.77794,1.77794,8000000.0
2007-07-31 10:30:00,1.77782,1.77813,1.77782,1.77799,8000000.0
2007-07-31 10:31:00,1.77812,1.77812,1.77774,1.77776,7000000.0
2007-07-31 10:32:00,1.77793,1.77808,1.77774,1.77808,9000000.0
2007-07-31 10:33:00,1.77792,1.77805,1.77783,1.77805,7000000.0
2007-07-31 10:34:00,1.77803,1.77816,1.778,1.77816,7000000.0
2007-07-31 10:35:00,1.77834,1.77834,1.77797,1.77805,7000000.0
2007-07-31 10:36:00,1.77814,1.77818,1.77797,1.77814,8000000.0
2007-07-31 10:37:00,1.77801,1.77819,1.77801,1.77805,8000000.0
2007-07-31 10:38:00,1.77813,1.77813,1.7778,1.7779,10000000.0
2007-07-31 10:39:00,1.7779,1.77805,1.77783,1.77805,8000000.0
2007-07-31 10:40:00,1.7779,1.7779,1.77763,1.77763,7000000.0
2007-07-31 10:41:00,1.7775,1.77758,1.77726,1.77735,9000000.0
2007-07-31 10:42:00,1.77693,1.77693,1.77651,1.77651,7000000.0
2007-07-31 10:43:00,1.77688,1.77688,1.77665,1.7767,10000000.0
2007-07-31 10:44:00,1.77658,1.77662,1.77653,1.77655,7000000.0
2007-07-31 10:45:00,1.77667,1.77691,1.77664,1.77691,8000000.0
2007-07-31 10:46:00,1.77669,1.77695,1.77669,1.77679,8000000.0
2007-07-31 10:47:00,1.77677,1.77699,1.77672,1.77694,7000000.0
2007-07-31 10:48:00,1.77706,1.77723,1.77694,1.77694,8000000.0
2007-07-31 10:49:00,1.7771,1.77736,1.77666,1.77666,9000000.0
2007-07-31 10:50:00,1.77628,1.77633,1.7759,1.77633,8000000.0
2007-07-31 10:51:00,1.77632,1.77634,1.77611,1.77634,9000000.0
2007-07-31 10:52:00,1.77672,1.77682,1.77653,1.77682,8000000.0
2007-07-31 10:53:00,1.7769,1.77701,1.77675,1.7769,9000000.0
2007-07-31 10:54:00,1.77697,1.77697,1.77673,1.77683,10000000.0
2007-07-31 10:55:00,1.77669,1.77674,1.77664,1.77673,7000000.0
2007-07-31 10:56:00,1.77664,1.77668,1.77448,1.77668,7000000.0
2007-07-31 10:57:00,1.77701,1.77714,1.77685,1.77712,8000000.0
2007-07-31 10:58:00,1.77708,1.77721,1.77703,1.77705,7000000.0
2007-07-31 10:59:00,1.77614,1.77633,1.77614,1.77616,11000000.0
2007-07-31 11:00:00,1.77596,1.7761,1.77442,1.77442,7000000.0
2007-07-31 11:01:00,1.77553,1.77576,1.77553,1.77576,8000000.0
2007-07-31 11:02:00,1.77624,1.77652,1.77624,1.7764,7000000.0
2007-07-31 11:03:00,1.77616,1.77616,1.77582,1.77594,11000000.0
2007-07-31 11:04:00,1.77619,1.77631,1.77617,1.77628,11000000.0
2007-07-31 11:05:00,1.77626,1.77626,1.77577,1.77605,7000000.0
2007-07-31 11:06:00,1.7761,1.77619,1.77598,1.77598,8000000.0
2007-07-31 11:07:00,1.77546,1.77546,1.77508,1.77535,7000000.0
2007-07-31 11:08:00,1.77578,1.77579,1.77563,1.77563,9000000.0
2007-07-31 11:09:00,1.77525,1.77539,1.7749,1.7749,8000000.0
2007-07-31 11:10:00,1.77412,1.77444,1.77391,1.77444,8000000.0
2007-07-31 11:11:00,1.77459,1.77459,1.77422,1.77434,10000000.0
2007-07-31 11:12:00,1.77495,1.77514,1.77495,1.7751,7000000.0
2007-07-31 11:13:00,1.77537,1.77568,1.77513,1.77568,11000000.0
2007-07-31 11:14:00,1.77587,1.77589,1.77568,1.77576,11000000.0
2007-07-31 11:15:00,1.77608,1.77631,1.77608,1.77615,7000000.0
2007-07-31 11:16:00,1.77656,1.7772,1.77656,1.7772,7000000.0
2007-07-31 11:17:00,1.77721,1.77723,1.77698,1.77723,7000000.0
2007-07-31 11:18:00,1.77763,1.7777,1.77738,1.77769,10000000.0
2007-07-31 11:19:00,1.77758,1.77775,1.77756,1.77775,11000000.0
2007-07-31 11:20:00,1.77773,1.77786,1.77757,1.77786,8000000.0
2007-07-31 11:21:00,1.77784,1.77796,1.77768,1.77768,7000000.0
2007-07-31 11:22:00,1.77746,1.77746,1.77715,1.77718,8000000.0
2007-07-31 11:23:00,1.7772,1.77819,1.7772,1.77819,8000000.0
2007-07-31 11:24:00,1.77836,1.77836,1.77802,1.77803,7000000.0
2007-07-31 11:25:00,1.77827,1.77889,1.77827,1.77889,8000000.0
2007-07-31 11:26:00,1.77942,1.77978,1.77942,1.77978,11000000.0
2007-07-31 11:27:00,1.77988,1.77988,1.77967,1.77988,8000000.0
2007-07-31 11:28:00,1.77968,1.77987,1.77958,1.77987,7000000.0
2007-07-31 11:29:00,1.78002,1.78033,1.77976,1.78033,8000000.0
2007-07-31 11:30:00,1.78034,1.78045,1.78022,1.78045,7000000.0
2007-07-31 11:31:00,1.78002,1.78013,1.77984,1.77986,11000000.0
2007-07-31 11:32:00,1.7802,1.78106,1.7802,1.78106,11000000.0
2007-07-31 11:33:00,1.78106,1.78106,1.78081,1.7809,7000000.0
2007-07-31 11:34:00,1.78057,1.78057,1.78002,1.78012,7000000.0
2007-07-31 11:35:00,1.77996,1.77996,1.7795,1.77988,10000000.0
2007-07-31 11:36:00,1.78002,1.78023,1.78,1.78007,8000000.0
2007-07-31 11:37:00,1.78022,1.78022,1.77985,1.78008,8000000.0
2007-07-31 11:38:00,1.78037,1.78046,1.77998,1.77998,9000000.0
2007-07-31 11:39:00,1.77992,1.78053,1.77992,1.78038,9000000.0
2007-07-31 11:40:00,1.78016,1.78016,1.77965,1.7798,11000000.0
2007-07-31 11:41:00,1.77988,1.7799,1.77961,1.7799,11000000.0
2007-07-31 11:42:00,1.77995,1.7802,1.77986,1.7802,11000000.0
2007-07-31 11:43:00,1.78001,1.78005,1.77987,1.77993,7000000.0
2007-07-31 11:44:00,1.78005,1.78019,1.77983,1.78019,7000000.0
2007-07-31 11:45:00,1.78012,1.78026,1.78012,1.78021,11000000.0
2007-07-31 11:46:00,1.78019,1.78024,1.77992,1.77992,7000000.0
2007-07-31 11:47:00,1.78007,1.7802,1.78004,1.78004,9000000.0
2007-07-31 11:48:00,1.78024,1.7804,1.77992,1.7804,10000000.0
2007-07-31 11:49:00,1.78055,1.78083,1.78039,1.78041,7000000.0
2007-07-31 11:50:00,1.78042,1.78047,1.78024,1.78024,7000000.0
2007-07-31 11:51:00,1.78025,1.78025,1.77963,1.77976,8000000.0
2007-07-31 11:52:00,1.77983,1.78013,1.77983,1.77987,10000000.0
2007-07-31 11:53:00,1.78001,1.78022,1.78,1.78022,10000000.0
2007-07-31 11:54:00,1.78032,1.78032,1.77981,1.77981,9000000.0
2007-07-31 11:55:00,1.77982,1.77982,1.77954,1.77954,8000000.0
2007-07-31 11:56:00,1.77916,1.7794,1.77896,1.77896,11000000.0
2007-07-31 11:57:00,1.77888,1.77912,1.77867,1.77867,8000000.0
2007-07-31 11:58:00,1.77889,1.77945,1.77878,1.77945,9000000.0
2007-07-31 11:59:00,1.77969,1.78034,1.77969,1.78034,7000000.0
2007-07-31 12:00:00,1.7804,1.7804,1.78011,1.78038,7000000.0
2007-07-31 12:01:00,1.78076,1.78076,1.78057,1.78063,10000000.0
2007-07-31 12:02:00,1.78063,1.78064,1.78048,1.78053,10000000.0
2007-07-31 12:03:00,1.7803,1.78044,1.78026,1.78044,7000000.0
2007-07-31 12:04:00,1.78068,1.78068,1.78043,1.78065,9000000.0
2007-07-31 12:05:00,1.78054,1.78054,1.77987,1.77987,11000000.0
2007-07-31 12:06:00,1.77991,1.78016,1.77954,1.77954,7000000.0
2007-07-31 12:07:00,1.77961,1.77975,1.77953,1.77969,7000000.0
2007-07-31 12:08:00,1.77966,1.77966,1.77936,1.77938,9000000.0
2007-07-31 12:09:00,1.77923,1.77923,1.77892,1.779,8000000.0
2007-07-31 12:10:00,1.77901,1.77903,1.77886,1.77886,8000000.0
2007-07-31 12:11:00,1.7791,1.77931,1.77904,1.7792,7000000.0
2007-07-31 12:12:00,1.77925,1.7793,1.77914,1.77919,7000000.0
2007-07-31 12:13:00,1.77915,1.77915,1.77858,1.7787,10000000.0
2007-07-31 12:14:00,1.7787,1.77876,1.77851,1.77876,8000000.0
2007-07-31 12:15:00,1.77884,1.77884,1.77851,1.77869,8000000.0
2007-07-31 12:16:00,1.7788,1.7792,1.77871,1.7792,8000000.0
2007-07-31 12:17:00,1.7795,1.7795,1.77938,1.77949,8000000.0
2007-07-31 12:18:00,1.77943,1.77945,1.77922,1.77945,11000000.0
2007-07-31 12:19:00,1.77939,1.77953,1.77933,1.77933,9000000.0
2007-07-31 12:20:00,1.77922,1.77929,1.77904,1.77929,10000000.0
2007-07-31 12:21:00,1.77899,1.77907,1.77719,1.77719,7000000.0
2007-07-31 12:22:00,1.77887,1.77904,1.77878,1.77904,8000000.0
2007-07-31 12:23:00,1.77906,1.77918,1.77902,1.77902,7000000.0
2007-07-31 12:24:00,1.77874,1.77898,1.77823,1.77823,7000000.0
2007-07-31 12:25:00,1.77908,1.77908,1.77871,1.77902,9000000.0
2007-07-31 12:26:00,1.77919,1.77923,1.77909,1.77923,8000000.0
2007-07-31 12:27:00,1.77893,1.77932,1.77887,1.77913,10000000.0
2007-07-31 12:28:00,1.77938,1.77982,1.77938,1.77955,9000000.0
2007-07-31 12:29:00,1.77942,1.77977,1.77942,1.77975,9000000.0
2007-07-31 12:30:00,1.77891,1.77963,1.77891,1.77963,7000000.0
2007-07-31 12:31:00,1.77984,1.78001,1.77981,1.77987,11000000.0
2007-07-31 12:32:00,1.77989,1.78006,1.77951,1.77951,7000000.0
2007-07-31 12:33:00,1.77948,1.77948,1.77911,1.77911,7000000.0
2007-07-31 12:34:00,1.77951,1.78023,1.77951,1.78019,7000000.0
2007-07-31 12:35:00,1.78001,1.78001,1.77915,1.77915,8000000.0
2007-07-31 12:36:00,1.779,1.77915,1.77891,1.77897,8000000.0
2007-07-31 12:37:00,1.7789,1.77898,1.7787,1.7787,9000000.0
2007-07-31 12:38:00,1.77855,1.77912,1.77855,1.77912,8000000.0
2007-07-31 12:39:00,1.77907,1.77907,1.77832,1.77832,9000000.0
2007-07-31 12:40:00,1.77847,1.77911,1.77847,1.77906,7000000.0
2007-07-31 12:41:00,1.77928,1.77969,1.7792,1.7792,8000000.0
2007-07-31 12:42:00,1.77916,1.77929,1.77904,1.77904,9000000.0
2007-07-31 12:43:00,1.77889,1.77913,1.77874,1.77874,9000000.0
2007-07-31 12:44:00,1.7795,1.77964,1.77927,1.77927,8000000.0
2007-07-31 12:45:00,1.77933,1.77933,1.77886,1.77901,10000000.0
2007-07-31 12:46:00,1.77925,1.77931,1.77909,1.77913,9000000.0
2007-07-31 12:47:00,1.77938,1.77965,1.77914,1.77965,10000000.0
2007-07-31 12:48:00,1.77929,1.77997,1.77929,1.77997,11000000.0
2007-07-31 12:49:00,1.77962,1.77962,1.77919,1.7792,7000000.0
2007-07-31 12:50:00,1.77892,1.77892,1.77863,1.77876,7000000.0
2007-07-31 12:51:00,1.77876,1.77876,1.77844,1.77868,8000000.0
2007-07-31 12:52:00,1.7788,1.7788,1.77835,1.77854,11000000.0
2007-07-31 12:53:00,1.77848,1.77877,1.77848,1.77877,8000000.0
2007-07-31 12:54:00,1.77846,1.77846,1.77822,1.7783,7000000.0
2007-07-31 12:55:00,1.77836,1.77856,1.77836,1.77836,8000000.0
2007-07-31 12:56:00,1.77831,1.77831,1.77818,1.77823,7000000.0
2007-07-31 12:57:00,1.77794,1.77803,1.77786,1.77803,7000000.0
2007-07-31 12:58:00,1.77782,1.77793,1.77779,1.77786,8000000.0
2007-07-31 12:59:00,1.77831,1.77857,1.77831,1.77846,7000000.0
2007-07-31 13:00:00,1.77838,1.77838,1.77823,1.77835,8000000.0
2007-07-31 13:01:00,1.77862,1.77862,1.77834,1.77834,8000000.0
2007-07-31 13:02:00,1.7785,1.7785,1.77829,1.77837,7000000.0
2007-07-31 13:03:00,1.77834,1.77834,1.77774,1.77776,8000000.0
2007-07-31 13:04:00,1.77744,1.77779,1.77743,1.77779,7000000.0
2007-07-31 13:05:00,1.77805,1.77805,1.77765,1.77787,8000000.0
2007-07-31 13:06:00,1.7778,1.7778,1.77739,1.77747,7000000.0
2007-07-31 13:07:00,1.77707,1.77708,1.77693,1.77708,7000000.0
2007-07-31 13:08:00,1.77697,1.77697,1.77626,1.77628,10000000.0
2007-07-31 13:09:00,1.77642,1.77642,1.77599,1.77621,7000000.0
2007-07-31 13:10:00,1.77626,1.77626,1.77546,1.77559,9000000.0
2007-07-31 13:11:00,1.77543,1.77552,1.77521,1.77541,8000000.0
2007-07-31 13:12:00,1.77551,1.77561,1.775,1.77524,8000000.0
2007-07-31 13:13:00,1.77519,1.77548,1.77519,1.77548,9000000.0
2007-07-31 13:14:00,1.77565,1.77605,1.77558,1.77564,7000000.0
2007-07-31 13:15:00,1.77538,1.77555,1.77536,1.77555,8000000.0
2007-07-31 13:16:00,1.7758,1.77584,1.77545,1.77584,8000000.0
2007-07-31 13:17:00,1.77593,1.77593,1.77528,1.77528,9000000.0
2007-07-31 13:18:00,1.77516,1.77516,1.77465,1.77494,10000000.0
2007-07-31 13:19:00,1.7747,1.7747,1.77437,1.77437,8000000.0
2007-07-31 13:20:00,1.77447,1.77447,1.77408,1.77431,8000000.0
2007-07-31 13:21:00,1.77505,1.77506,1.77479,1.77479,7000000.0
2007-07-31 13:22:00,1.7744,1.7744,1.773,1.773,11000000.0
2007-07-31 13:23:00,1.77333,1.77403,1.77333,1.77403,8000000.0
2007-07-31 13:24:00,1.77402,1.77402,1.77387,1.77388,7000000.0
2007-07-31 13:25:00,1.77388,1.77427,1.77388,1.77427,11000000.0
2007-07-31 13:26:00,1.774,1.77406,1.77341,1.77341,10000000.0
2007-07-31 13:27:00,1.773,1.77309,1.7729,1.77305,8000000.0
2007-07-31 13:28:00,1.77338,1.774,1.77338,1.77398,21000000.0
2007-07-31 13:29:00,1.77408,1.77408,1.77398,1.77402,17000000.0
2007-07-31 13:30:00,1.77403,1.77412,1.77336,1.77336,7000000.0
2007-07-31 13:31:00,1.77295,1.77295,1.7725,1.7725,9000000.0
2007-07-31 13:32:00,1.77245,1.77277,1.77245,1.77261,14000000.0
2007-07-31 13:33:00,1.7727,1.77292,1.7727,1.7729,14000000.0
2007-07-31 13:34:00,1.77302,1.77302,1.77251,1.77251,31000000.0
2007-07-31 13:35:00,1.77263,1.77285,1.77263,1.77278,17000000.0
2007-07-31 13:36:00,1.77292,1.77329,1.77292,1.77307,24000000.0
2007-07-31 13:37:00,1.77293,1.77293,1.77284,1.77284,10000000.0
2007-07-31 13:38:00,1.77253,1.77281,1.77232,1.77232,18000000.0
2007-07-31 13:39:00,1.77255,1.77278,1.77243,1.77278,15000000.0
2007-07-31 13:40:00,1.77285,1.77285,1.77249,1.77257,29000000.0
2007-07-31 13:41:00,1.77268,1.77275,1.77249,1.77275,13000000.0
2007-07-31 13:42:00,1.77251,1.77252,1.77222,1.77241,8000000.0
2007-07-31 13:43:00,1.77214,1.77239,1.77205,1.77233,10000000.0
2007-07-31 13:44:00,1.77261,1.77265,1.77237,1.77247,26000000.0
2007-07-31 13:45:00,1.7725,1.77268,1.7723,1.77257,22000000.0
2007-07-31 13:46:00,1.77263,1.77276,1.77259,1.77261,19000000.0
2007-07-31 13:47:00,1.77269,1.77305,1.77269,1.77281,17000000.0
2007-07-31 13:48:00,1.77269,1.77269,1.77241,1.77244,22000000.0
2007-07-31 13:49:00,1.77244,1.77244,1.77235,1.77235,24000000.0
2007-07-31 13:50:00,1.77251,1.77265,1.77251,1.77261,15000000.0
2007-07-31 13:51:00,1.77259,1.77277,1.77254,1.77277,22000000.0
2007-07-31 13:52:00,1.77288,1.77312,1.77288,1.77303,32000000.0
2007-07-31 13:53:00,1.77294,1.77303,1.77255,1.77255,28000000.0
2007-07-31 13:54:00,1.77269,1.77281,1.77265,1.77265,31000000.0
2007-07-31 13:55:00,1.7726,1.77301,1.7726,1.77301,20000000.0
2007-07-31 13:56:00,1.77306,1.77318,1.77289,1.77318,24000000.0
2007-07-31 13:57:00,1.77345,1.77363,1.77341,1.77363,34000000.0
2007-07-31 13:58:00,1.77362,1.77362,1.77346,1.77358,16000000.0
2007-07-31 13:59:00,1.77357,1.77357,1.77341,1.77357,30000000.0
2007-07-31 14:00:00,1.77375,1.77376,1.77357,1.77366,39000000.0
2007-07-31 14:01:00,1.77384,1.77394,1.77384,1.77391,30000000.0
2007-07-31 14:02:00,1.77401,1.77451,1.77401,1.77431,19000000.0
2007-07-31 14:03:00,1.77458,1.77469,1.77448,1.77469,23000000.0
2007-07-31 14:04:00,1.7748,1.77549,1.7748,1.77535,33000000.0
2007-07-31 14:05:00,1.77546,1.7757,1.7754,1.7754,28000000.0
2007-07-31 14:06:00,1.7753,1.77542,1.7752,1.77542,31000000.0
2007-07-31 14:07:00,1.77557,1.77558,1.7753,1.7753,31000000.0
2007-07-31 14:08:00,1.77511,1.77544,1.77503,1.77544,27000000.0
2007-07-31 14:09:00,1.77533,1.77535,1.77521,1.77531,27000000.0
2007-07-31 14:10:00,1.77527,1.77527,1.77447,1.77447,24000000.0
2007-07-31 14:11:00,1.77455,1.77485,1.77442,1.77442,21000000.0
2007-07-31 14:12:00,1.77397,1.77414,1.77397,1.77406,22000000.0
2007-07-31 14:13:00,1.77406,1.77427,1.77378,1.77379,13000000.0
2007-07-31 14:14:00,1.77393,1.77417,1.77381,1.77417,21000000.0
2007-07-31 14:15:00,1.77434,1.7751,1.77434,1.77484,25000000.0
2007-07-31 14:16:00,1.77482,1.77526,1.77467,1.77518,26000000.0
2007-07-31 14:17:00,1.77484,1.77504,1.7747,1.77504,32000000.0
2007-07-31 14:18:00,1.7751,1.7752,1.77499,1.7752,27000000.0
2007-07-31 14:19:00,1.77526,1.77535,1.77518,1.77519,35000000.0
2007-07-31 14:20:00,1.77549,1.7757,1.77548,1.77569,32000000.0
2007-07-31 14:21:00,1.77549,1.77558,1.77532,1.77558,39000000.0
2007-07-31 14:22:00,1.77557,1.77564,1.77546,1.77561,22000000.0
2007-07-31 14:23:00,1.77538,1.77551,1.7753,1.77542,40000000.0
2007-07-31 14:24:00,1.7752,1.77524,1.77504,1.77524,10000000.0
2007-07-31 14:25:00,1.77529,1.77538,1.77509,1.77538,35000000.0
2007-07-31 14:26:00,1.77555,1.77555,1.77523,1.77523,18000000.0
2007-07-31 14:27:00,1.77505,1.77534,1.77492,1.77492,28000000.0
2007-07-31 14:28:00,1.77507,1.77516,1.77489,1.77498,21000000.0
2007-07-31 14:29:00,1.77495,1.77509,1.7748,1.77489,16000000.0
2007-07-31 14:30:00,1.77529,1.77545,1.77512,1.77545,25000000.0
2007-07-31 14:31:00,1.77515,1.77515,1.77477,1.77477,26000000.0
2007-07-31 14:32:00,1.77493,1.77519,1.77493,1.77519,32000000.0
2007-07-31 14:33:00,1.77568,1.77568,1.7755,1.7756,20000000.0
2007-07-31 14:34:00,1.77578,1.77578,1.77528,1.77528,25000000.0
2007-07-31 14:35:00,1.7751,1.77516,1.77494,1.77516,23000000.0
2007-07-31 14:36:00,1.77505,1.77505,1.77465,1.77465,11000000.0
2007-07-31 14:37:00,1.77434,1.77434,1.77405,1.77425,41000000.0
2007-07-31 14:38:00,1.77427,1.77433,1.77417,1.77423,54000000.0
2007-07-31 14:39:00,1.77419,1.77462,1.77419,1.7746,36000000.0
2007-07-31 14:40:00,1.77486,1.775,1.7747,1.775,36000000.0
2007-07-31 14:41:00,1.77491,1.77514,1.77483,1.77483,41000000.0
2007-07-31 14:42:00,1.77492,1.77502,1.77461,1.77461,19000000.0
2007-07-31 14:43:00,1.77463,1.77488,1.77461,1.77464,20000000.0
2007-07-31 14:44:00,1.7749,1.77522,1.7749,1.77522,25000000.0
2007-07-31 14:45:00,1.77539,1.77578,1.77539,1.77578,33000000.0
2007-07-31 14:46:00,1.77559,1.77585,1.77515,1.77515,11000000.0
2007-07-31 14:47:00,1.77502,1.77518,1.77502,1.77518,7000000.0
2007-07-31 14:48:00,1.7754,1.77578,1.77534,1.77578,21000000.0
2007-07-31 14:49:00,1.77584,1.77684,1.77584,1.77684,32000000.0
2007-07-31 14:50:00,1.7769,1.7769,1.77579,1.77579,33000000.0
2007-07-31 14:51:00,1.77589,1.77602,1.77581,1.77597,37000000.0
2007-07-31 14:52:00,1.77628,1.77692,1.77607,1.77692,17000000.0
2007-07-31 14:53:00,1.77711,1.77741,1.77711,1.77722,22000000.0
2007-07-31 14:54:00,1.77703,1.77731,1.77703,1.7773,17000000.0
2007-07-31 14:55:00,1.77688,1.77688,1.77597,1.77619,7000000.0
2007-07-31 14:56:00,1.77635,1.77756,1.77635,1.77756,21000000.0
2007-07-31 14:57:00,1.77746,1.77761,1.77707,1.77707,12000000.0
2007-07-31 14:58:00,1.77639,1.77701,1.77639,1.77685,31000000.0
2007-07-31 14:59:00,1.7773,1.7773,1.77683,1.77683,20000000.0
2007-07-31 15:00:00,1.77665,1.7781,1.77665,1.7781,32000000.0
2007-07-31 15:01:00,1.77833,1.77856,1.77796,1.77856,14000000.0
2007-07-31 15:02:00,1.77875,1.77881,1.77808,1.77808,26000000.0
2007-07-31 15:03:00,1.77842,1.77842,1.77826,1.77829,30000000.0
2007-07-31 15:04:00,1.77792,1.77792,1.77766,1.77771,29000000.0
2007-07-31 15:05:00,1.77755,1.77773,1.77745,1.77773,28000000.0
2007-07-31 15:06:00,1.77765,1.77765,1.77736,1.77739,16000000.0
2007-07-31 15:07:00,1.77748,1.77748,1.77724,1.77724,26000000.0
2007-07-31 15:08:00,1.7771,1.77724,1.77707,1.77716,25000000.0
2007-07-31 15:09:00,1.77756,1.77809,1.77756,1.77809,34000000.0
2007-07-31 15:10:00,1.77832,1.77927,1.77832,1.7792,36000000.0
2007-07-31 15:11:00,1.77947,1.77954,1.77927,1.77936,27000000.0
2007-07-31 15:12:00,1.77905,1.77905,1.77824,1.77824,26000000.0
2007-07-31 15:13:00,1.77802,1.77858,1.77802,1.77848,41000000.0
2007-07-31 15:14:00,1.77865,1.77902,1.77845,1.77845,30000000.0
2007-07-31 15:15:00,1.77815,1.77827,1.77785,1.77818,21000000.0
2007-07-31 15:16:00,1.77774,1.77809,1.77774,1.77809,9000000.0
2007-07-31 15:17:00,1.77808,1.77808,1.77785,1.77785,26000000.0
2007-07-31 15:18:00,1.77794,1.77842,1.77794,1.77842,10000000.0
2007-07-31 15:19:00,1.77823,1.77825,1.778,1.77811,16000000.0
2007-07-31 15:20:00,1.77838,1.77855,1.77838,1.77855,20000000.0
2007-07-31 15:21:00,1.77844,1.77844,1.77796,1.77798,12000000.0
2007-07-31 15:22:00,1.77779,1.77797,1.77772,1.77772,22000000.0
2007-07-31 15:23:00,1.77778,1.77833,1.77778,1.77833,36000000.0
2007-07-31 15:24:00,1.77846,1.77857,1.77846,1.77857,2000000.0
2007-07-31 15:25:00,1.77841,1.77841,1.7783,1.77832,14000000.0
2007-07-31 15:26:00,1.77818,1.77828,1.77758,1.77758,40000000.0
2007-07-31 15:27:00,1.7771,1.77714,1.77694,1.77708,32000000.0
2007-07-31 15:28:00,1.77714,1.7772,1.77701,1.77717,55000000.0
2007-07-31 15:29:00,1.77701,1.77711,1.77513,1.77691,47000000.0
2007-07-31 15:30:00,1.77474,1.77649,1.77408,1.77643,71000000.0
2007-07-31 15:31:00,1.77688,1.77689,1.77643,1.77643,58000000.0
2007-07-31 15:32:00,1.77635,1.77672,1.77635,1.77654,25000000.0
2007-07-31 15:33:00,1.77631,1.77631,1.77574,1.77593,32000000.0
2007-07-31 15:34:00,1.77565,1.77565,1.77472,1.77472,22000000.0
2007-07-31 15:35:00,1.77488,1.77501,1.7747,1.77492,30000000.0
2007-07-31 15:36:00,1.77484,1.77484,1.7743,1.77453,23000000.0
2007-07-31 15:37:00,1.77476,1.77476,1.77463,1.77474,24000000.0
2007-07-31 15:38:00,1.77474,1.77474,1.77449,1.77473,61000000.0
2007-07-31 15:39:00,1.77484,1.77494,1.77448,1.77448,40000000.0
2007-07-31 15:40:00,1.77453,1.77465,1.77432,1.7746,37000000.0
2007-07-31 15:41:00,1.77475,1.77475,1.77452,1.77462,43000000.0
2007-07-31 15:42:00,1.7745,1.77481,1.77449,1.77481,41000000.0
2007-07-31 15:43:00,1.77504,1.77505,1.77491,1.77505,30000000.0
2007-07-31 15:44:00,1.77507,1.77522,1.77505,1.77505,29000000.0
2007-07-31 15:45:00,1.77515,1.77515,1.77471,1.7749,36000000.0
2007-07-31 15:46:00,1.77509,1.77546,1.77509,1.77546,24000000.0
2007-07-31 15:47:00,1.77572,1.77583,1.77565,1.77565,31000000.0
2007-07-31 15:48:00,1.77592,1.77635,1.77577,1.77635,33000000.0
2007-07-31 15:49:00,1.77612,1.77613,1.7759,1.77604,25000000.0
2007-07-31 15:50:00,1.77615,1.77675,1.77615,1.77675,11000000.0
2007-07-31 15:51:00,1.77708,1.77732,1.77702,1.77732,37000000.0
2007-07-31 15:52:00,1.77769,1.77859,1.77769,1.77859,23000000.0
2007-07-31 15:53:00,1.77837,1.77837,1.77739,1.77739,15000000.0
2007-07-31 15:54:00,1.77743,1.77834,1.77743,1.77805,26000000.0
2007-07-31 15:55:00,1.77811,1.77855,1.7779,1.7779,33000000.0
2007-07-31 15:56:00,1.77807,1.77812,1.77771,1.77771,36000000.0
2007-07-31 15:57:00,1.77782,1.77802,1.77771,1.77802,34000000.0
2007-07-31 15:58:00,1.77853,1.7796,1.77853,1.7796,24000000.0
2007-07-31 15:59:00,1.77926,1.77944,1.77907,1.7791,23000000.0
2007-07-31 16:00:00,1.77892,1.77977,1.77886,1.77886,51000000.0
2007-07-31 16:01:00,1.77875,1.77875,1.77836,1.77852,31000000.0
2007-07-31 16:02:00,1.77812,1.77814,1.7777,1.7777,29000000.0
2007-07-31 16:03:00,1.77727,1.7776,1.77721,1.7776,51000000.0
2007-07-31 16:04:00,1.77774,1.77783,1.77765,1.77765,38000000.0
2007-07-31 16:05:00,1.77785,1.77785,1.77715,1.77778,37000000.0
2007-07-31 16:06:00,1.77833,1.77851,1.77833,1.77844,33000000.0
2007-07-31 16:07:00,1.7785,1.7785,1.77828,1.7784,37000000.0
2007-07-31 16:08:00,1.7784,1.7784,1.77818,1.77834,37000000.0
2007-07-31 16:09:00,1.77838,1.77859,1.77827,1.77827,44000000.0
2007-07-31 16:10:00,1.7784,1.7784,1.77794,1.77794,41000000.0
2007-07-31 16:11:00,1.77842,1.77846,1.77829,1.77829,27000000.0
2007-07-31 16:12:00,1.77863,1.77878,1.7785,1.7785,22000000.0
2007-07-31 16:13:00,1.77855,1.77855,1.77834,1.77834,38000000.0
2007-07-31 16:14:00,1.77868,1.77933,1.77868,1.77915,41000000.0
2007-07-31 16:15:00,1.77939,1.77945,1.77928,1.77945,42000000.0
2007-07-31 16:16:00,1.77956,1.77963,1.77946,1.77955,45000000.0
2007-07-31 16:17:00,1.77954,1.77962,1.77932,1.77959,22000000.0
2007-07-31 16:18:00,1.77946,1.77946,1.77915,1.77915,49000000.0
2007-07-31 16:19:00,1.77896,1.77932,1.77896,1.77932,27000000.0
2007-07-31 16:20:00,1.77917,1.77917,1.77886,1.7791,52000000.0
2007-07-31 16:21:00,1.77925,1.77994,1.7791,1.77994,37000000.0
2007-07-31 16:22:00,1.78049,1.78049,1.78011,1.78011,50000000.0
2007-07-31 16:23:00,1.78036,1.78036,1.78005,1.78012,48000000.0
2007-07-31 16:24:00,1.77997,1.77997,1.77954,1.77954,44000000.0
2007-07-31 16:25:00,1.77948,1.77977,1.77948,1.77962,28000000.0
2007-07-31 16:26:00,1.77997,1.78062,1.77997,1.78062,41000000.0
2007-07-31 16:27:00,1.78077,1.78099,1.78077,1.78097,46000000.0
2007-07-31 16:28:00,1.78084,1.78089,1.78067,1.78089,34000000.0
2007-07-31 16:29:00,1.78079,1.78104,1.78079,1.78104,24000000.0
2007-07-31 16:30:00,1.78137,1.78141,1.78121,1.78122,43000000.0
2007-07-31 16:31:00,1.7812,1.78139,1.78107,1.78127,36000000.0
2007-07-31 16:32:00,1.78097,1.78135,1.78071,1.78135,34000000.0
2007-07-31 16:33:00,1.78128,1.78135,1.7812,1.78127,41000000.0
2007-07-31 16:34:00,1.7816,1.78177,1.78139,1.78174,29000000.0
2007-07-31 16:35:00,1.78153,1.78153,1.78074,1.78074,53000000.0
2007-07-31 16:36:00,1.77989,1.78014,1.77961,1.77961,43000000.0
2007-07-31 16:37:00,1.77918,1.77939,1.77897,1.77897,56000000.0
2007-07-31 16:38:00,1.77903,1.77918,1.77897,1.77918,34000000.0
2007-07-31 16:39:00,1.77892,1.77918,1.7783,1.7783,43000000.0
2007-07-31 16:40:00,1.77824,1.77853,1.77815,1.77843,63000000.0
2007-07-31 16:41:00,1.77893,1.77909,1.7786,1.7786,44000000.0
2007-07-31 16:42:00,1.77906,1.77935,1.77891,1.77935,57000000.0
2007-07-31 16:43:00,1.78013,1.78041,1.78009,1.78009,20000000.0
2007-07-31 16:44:00,1.78056,1.78144,1.78056,1.78133,34000000.0
2007-07-31 16:45:00,1.78186,1.78215,1.78183,1.78215,41000000.0
2007-07-31 16:46:00,1.78248,1.78281,1.78234,1.78277,59000000.0
2007-07-31 16:47:00,1.78258,1.78258,1.78205,1.78205,55000000.0
2007-07-31 16:48:00,1.78175,1.78219,1.78153,1.78153,46000000.0
2007-07-31 16:49:00,1.7815,1.78217,1.7815,1.78213,35000000.0
2007-07-31 16:50:00,1.7815,1.7815,1.78112,1.78126,45000000.0
2007-07-31 16:51:00,1.78114,1.78116,1.78104,1.78112,30000000.0
2007-07-31 16:52:00,1.78126,1.78167,1.78126,1.78138,30000000.0
2007-07-31 16:53:00,1.7814,1.78149,1.78135,1.7814,19000000.0
2007-07-31 16:54:00,1.78164,1.78176,1.78149,1.78176,18000000.0
2007-07-31 16:55:00,1.78169,1.78169,1.78132,1.78139,40000000.0
2007-07-31 16:56:00,1.78129,1.78129,1.78043,1.78048,37000000.0
2007-07-31 16:57:00,1.78045,1.78093,1.78024,1.78024,17000000.0
2007-07-31 16:58:00,1.78027,1.7804,1.78009,1.78009,45000000.0
2007-07-31 16:59:00,1.78005,1.78005,1.7795,1.77955,39000000.0
2007-07-31 17:00:00,1.77943,1.77943,1.77868,1.77868,47000000.0
2007-07-31 17:01:00,1.77878,1.77922,1.77878,1.77902,26000000.0
2007-07-31 17:02:00,1.77901,1.7793,1.77901,1.77901,33000000.0
2007-07-31 17:03:00,1.77916,1.77941,1.77909,1.77909,33000000.0
2007-07-31 17:04:00,1.77872,1.77872,1.778,1.77823,37000000.0
2007-07-31 17:05:00,1.77793,1.7782,1.77784,1.77811,35000000.0
2007-07-31 17:06:00,1.77768,1.77782,1.77768,1.77774,46000000.0
2007-07-31 17:07:00,1.77789,1.77823,1.77789,1.77823,33000000.0
2007-07-31 17:08:00,1.77823,1.77863,1.77823,1.77835,45000000.0
2007-07-31 17:09:00,1.77849,1.77867,1.77849,1.77864,47000000.0
2007-07-31 17:10:00,1.7787,1.77885,1.77868,1.77881,36000000.0
2007-07-31 17:11:00,1.7787,1.7787,1.7783,1.7783,44000000.0
2007-07-31 17:12:00,1.77809,1.77809,1.77756,1.7776,23000000.0
2007-07-31 17:13:00,1.77802,1.7783,1.77802,1.7783,35000000.0
2007-07-31 17:14:00,1.77844,1.77863,1.77817,1.77817,27000000.0
2007-07-31 17:15:00,1.77777,1.77796,1.77772,1.77772,26000000.0
2007-07-31 17:16:00,1.7777,1.77812,1.7777,1.77787,27000000.0
2007-07-31 17:17:00,1.77781,1.77802,1.77781,1.77795,38000000.0
2007-07-31 17:18:00,1.77793,1.77793,1.77772,1.77773,29000000.0
2007-07-31 17:19:00,1.77793,1.77805,1.77759,1.77764,19000000.0
2007-07-31 17:20:00,1.77743,1.77759,1.77707,1.77707,29000000.0
2007-07-31 17:21:00,1.77677,1.77682,1.77661,1.77682,26000000.0
2007-07-31 17:22:00,1.77686,1.77686,1.77656,1.77656,30000000.0
2007-07-31 17:23:00,1.77704,1.77743,1.77704,1.7774,32000000.0
2007-07-31 17:24:00,1.77727,1.77744,1.77721,1.77728,23000000.0
2007-07-31 17:25:00,1.77738,1.77786,1.77738,1.77786,20000000.0
2007-07-31 17:26:00,1.77793,1.77823,1.77788,1.77788,18000000.0
2007-07-31 17:27:00,1.77798,1.77798,1.77762,1.77772,44000000.0
2007-07-31 17:28:00,1.77764,1.77764,1.77729,1.77757,39000000.0
2007-07-31 17:29:00,1.77764,1.77768,1.7773,1.7774,36000000.0
2007-07-31 17:30:00,1.77697,1.77723,1.77696,1.77723,61000000.0
2007-07-31 17:31:00,1.77722,1.77738,1.77717,1.77736,62000000.0
2007-07-31 17:32:00,1.77726,1.77726,1.77646,1.77646,54000000.0
2007-07-31 17:33:00,1.77645,1.77659,1.77635,1.77635,64000000.0
2007-07-31 17:34:00,1.77634,1.77656,1.77624,1.77656,60000000.0
2007-07-31 17:35:00,1.77618,1.77633,1.77599,1.77599,43000000.0
2007-07-31 17:36:00,1.77575,1.77603,1.77575,1.77603,58000000.0
2007-07-31 17:37:00,1.77584,1.77584,1.77528,1.77551,47000000.0
2007-07-31 17:38:00,1.77513,1.77513,1.77469,1.77507,44000000.0
2007-07-31 17:39:00,1.77502,1.77502,1.77482,1.77484,41000000.0
2007-07-31 17:40:00,1.77487,1.77519,1.77487,1.77519,59000000.0
2007-07-31 17:41:00,1.77488,1.7749,1.7747,1.77484,50000000.0
2007-07-31 17:42:00,1.77454,1.77472,1.77443,1.77456,37000000.0
2007-07-31 17:43:00,1.77463,1.77463,1.77423,1.77437,33000000.0
2007-07-31 17:44:00,1.77399,1.77399,1.77258,1.77258,46000000.0
2007-07-31 17:45:00,1.77214,1.7734,1.77214,1.77334,49000000.0
2007-07-31 17:46:00,1.77393,1.77433,1.77393,1.77416,56000000.0
2007-07-31 17:47:00,1.77401,1.77455,1.77386,1.77455,65000000.0
2007-07-31 17:48:00,1.77482,1.77494,1.77478,1.7749,61000000.0
2007-07-31 17:49:00,1.77481,1.77481,1.77443,1.77443,72000000.0
2007-07-31 17:50:00,1.77447,1.77465,1.77446,1.77459,53000000.0
2007-07-31 17:51:00,1.77472,1.77523,1.77472,1.77523,54000000.0
2007-07-31 17:52:00,1.77528,1.77536,1.77515,1.77536,51000000.0
2007-07-31 17:53:00,1.77536,1.77539,1.77522,1.77537,42000000.0
2007-07-31 17:54:00,1.77534,1.77574,1.77534,1.77574,32000000.0
2007-07-31 17:55:00,1.77556,1.77607,1.77556,1.77607,32000000.0
2007-07-31 17:56:00,1.77601,1.77617,1.77601,1.77613,47000000.0
2007-07-31 17:57:00,1.7761,1.77615,1.77599,1.77608,34000000.0
2007-07-31 17:58:00,1.77627,1.77635,1.77624,1.77631,44000000.0
2007-07-31 17:59:00,1.77625,1.77641,1.77623,1.77641,39000000.0
2007-07-31 18:00:00,1.77646,1.77646,1.77633,1.77633,32000000.0
2007-07-31 18:01:00,1.77611,1.77675,1.77611,1.77675,52000000.0
2007-07-31 18:02:00,1.77666,1.77682,1.77666,1.7768,30000000.0
2007-07-31 18:03:00,1.77688,1.77708,1.77687,1.77705,38000000.0
2007-07-31 18:04:00,1.7771,1.7772,1.77708,1.77713,38000000.0
2007-07-31 18:05:00,1.77708,1.77708,1.7769,1.77692,36000000.0
2007-07-31 18:06:00,1.77677,1.77712,1.77677,1.77711,32000000.0
2007-07-31 18:07:00,1.7771,1.77724,1.77704,1.77705,38000000.0
2007-07-31 18:08:00,1.7768,1.7768,1.77639,1.7764,56000000.0
2007-07-31 18:09:00,1.77639,1.77669,1.77639,1.77668,34000000.0
2007-07-31 18:10:00,1.77666,1.77676,1.77661,1.77674,26000000.0
2007-07-31 18:11:00,1.7767,1.7767,1.77664,1.77664,34000000.0
2007-07-31 18:12:00,1.77643,1.77667,1.77643,1.77653,24000000.0
2007-07-31 18:13:00,1.77587,1.77672,1.77587,1.7761,30000000.0
2007-07-31 18:14:00,1.77649,1.77672,1.77649,1.77657,22000000.0
2007-07-31 18:15:00,1.77657,1.77674,1.77656,1.77659,21000000.0
2007-07-31 18:16:00,1.77624,1.77663,1.77624,1.77651,66000000.0
2007-07-31 18:17:00,1.77644,1.77644,1.77615,1.77619,60000000.0
2007-07-31 18:18:00,1.77608,1.77626,1.77608,1.77622,33000000.0
2007-07-31 18:19:00,1.77622,1.77626,1.77601,1.77611,46000000.0
2007-07-31 18:20:00,1.77622,1.77661,1.77622,1.77644,61000000.0
2007-07-31 18:21:00,1.77625,1.77625,1.77539,1.7755,37000000.0
2007-07-31 18:22:00,1.77536,1.77541,1.77519,1.77541,49000000.0
2007-07-31 18:23:00,1.77548,1.77557,1.77535,1.77557,34000000.0
2007-07-31 18:24:00,1.77538,1.77562,1.77538,1.77562,47000000.0
2007-07-31 18:25:00,1.77567,1.77571,1.77558,1.77571,31000000.0
2007-07-31 18:26:00,1.77547,1.77622,1.77547,1.77622,43000000.0
2007-07-31 18:27:00,1.77611,1.77611,1.7759,1.77594,35000000.0
2007-07-31 18:28:00,1.77581,1.77586,1.7757,1.7757,18000000.0
2007-07-31 18:29:00,1.77571,1.7762,1.77571,1.7762,24000000.0
2007-07-31 18:30:00,1.7762,1.77642,1.77613,1.77642,32000000.0
2007-07-31 18:31:00,1.77658,1.77671,1.77644,1.77671,46000000.0
2007-07-31 18:32:00,1.77674,1.77674,1.77636,1.77636,55000000.0
2007-07-31 18:33:00,1.77567,1.7757,1.77542,1.7757,29000000.0
2007-07-31 18:34:00,1.77603,1.77632,1.77601,1.77618,32000000.0
2007-07-31 18:35:00,1.77625,1.77625,1.77608,1.77621,47000000.0
2007-07-31 18:36:00,1.77583,1.77587,1.77569,1.7757,65000000.0
2007-07-31 18:37:00,1.77573,1.77588,1.77568,1.77587,63000000.0
2007-07-31 18:38:00,1.77598,1.77608,1.77598,1.77604,61000000.0
2007-07-31 18:39:00,1.77614,1.77625,1.77609,1.77612,37000000.0
2007-07-31 18:40:00,1.77624,1.77636,1.77611,1.77636,52000000.0
2007-07-31 18:41:00,1.77647,1.7765,1.7762,1.77634,68000000.0
2007-07-31 18:42:00,1.7763,1.7764,1.77623,1.77635,40000000.0
2007-07-31 18:43:00,1.77618,1.77618,1.77612,1.77618,39000000.0
2007-07-31 18:44:00,1.77614,1.77618,1.77614,1.77618,33000000.0
2007-07-31 18:45:00,1.77643,1.77648,1.77635,1.77648,57000000.0
2007-07-31 18:46:00,1.77608,1.77638,1.77608,1.77638,61000000.0
2007-07-31 18:47:00,1.77649,1.7769,1.77649,1.77678,41000000.0
2007-07-31 18:48:00,1.77677,1.77677,1.77647,1.77647,26000000.0
2007-07-31 18:49:00,1.77634,1.77634,1.77611,1.77623,31000000.0
2007-07-31 18:50:00,1.77628,1.77632,1.77616,1.77616,37000000.0
2007-07-31 18:51:00,1.77622,1.77622,1.7759,1.7759,17000000.0
2007-07-31 18:52:00,1.77585,1.77607,1.77585,1.77604,33000000.0
2007-07-31 18:53:00,1.77629,1.77641,1.77612,1.7762,31000000.0
2007-07-31 18:54:00,1.77608,1.77625,1.77608,1.77616,11000000.0
2007-07-31 18:55:00,1.7762,1.7766,1.7762,1.7766,22000000.0
2007-07-31 18:56:00,1.77661,1.77676,1.77658,1.77662,16000000.0
2007-07-31 18:57:00,1.77641,1.77658,1.77638,1.77638,15000000.0
2007-07-31 18:58:00,1.7762,1.7762,1.77593,1.77595,19000000.0
2007-07-31 18:59:00,1.77559,1.77559,1.77536,1.77553,26000000.0
2007-07-31 19:00:00,1.77574,1.77574,1.77553,1.77555,12000000.0
2007-07-31 19:01:00,1.77571,1.77618,1.77571,1.77618,18000000.0
2007-07-31 19:02:00,1.77635,1.77659,1.77633,1.77659,23000000.0
2007-07-31 19:03:00,1.77638,1.77673,1.77638,1.77657,21000000.0
2007-07-31 19:04:00,1.77656,1.77678,1.77653,1.77674,55000000.0
2007-07-31 19:05:00,1.77655,1.77655,1.77628,1.7764,42000000.0
2007-07-31 19:06:00,1.77653,1.77688,1.77653,1.77687,63000000.0
2007-07-31 19:07:00,1.77679,1.77687,1.77674,1.77682,39000000.0
2007-07-31 19:08:00,1.77682,1.77682,1.77643,1.77643,32000000.0
2007-07-31 19:09:00,1.77648,1.7768,1.77635,1.7768,56000000.0
2007-07-31 19:10:00,1.77676,1.77676,1.7763,1.77641,27000000.0
2007-07-31 19:11:00,1.77678,1.77685,1.77665,1.77682,36000000.0
2007-07-31 19:12:00,1.77662,1.77669,1.7765,1.7765,25000000.0
2007-07-31 19:13:00,1.77637,1.77649,1.77621,1.77621,23000000.0
2007-07-31 19:14:00,1.77615,1.77627,1.77607,1.77627,37000000.0
2007-07-31 19:15:00,1.77634,1.77637,1.77619,1.77619,17000000.0
2007-07-31 19:16:00,1.77625,1.7765,1.77618,1.7765,23000000.0
2007-07-31 19:17:00,1.7771,1.77735,1.7771,1.77735,17000000.0
2007-07-31 19:18:00,1.77716,1.77716,1.77674,1.77682,30000000.0
2007-07-31 19:19:00,1.77668,1.77694,1.77668,1.77687,36000000.0
2007-07-31 19:20:00,1.77691,1.77691,1.77678,1.77678,23000000.0
2007-07-31 19:21:00,1.7767,1.77676,1.77668,1.77668,21000000.0
2007-07-31 19:22:00,1.77673,1.77673,1.77649,1.77663,25000000.0
2007-07-31 19:23:00,1.77677,1.77715,1.77677,1.77715,12000000.0
2007-07-31 19:24:00,1.77717,1.77721,1.777,1.77719,39000000.0
2007-07-31 19:25:00,1.77703,1.77721,1.77698,1.7772,49000000.0
2007-07-31 19:26:00,1.77722,1.77722,1.77705,1.7772,48000000.0
2007-07-31 19:27:00,1.77723,1.77727,1.77705,1.77705,51000000.0
2007-07-31 19:28:00,1.77728,1.77728,1.77719,1.77722,40000000.0
2007-07-31 19:29:00,1.7771,1.7771,1.77673,1.777,28000000.0
2007-07-31 19:30:00,1.77694,1.77694,1.77632,1.77637,32000000.0
2007-07-31 19:31:00,1.77622,1.77667,1.77622,1.77667,28000000.0
2007-07-31 19:32:00,1.77687,1.77708,1.77681,1.77697,31000000.0
2007-07-31 19:33:00,1.77702,1.77708,1.77697,1.77708,14000000.0
2007-07-31 19:34:00,1.77708,1.77708,1.77676,1.77686,49000000.0
2007-07-31 19:35:00,1.77708,1.77709,1.77686,1.77696,28000000.0
2007-07-31 19:36:00,1.77713,1.7772,1.77713,1.7772,16000000.0
2007-07-31 19:37:00,1.77713,1.77713,1.77687,1.77713,26000000.0
2007-07-31 19:38:00,1.7772,1.77726,1.77709,1.77721,8000000.0
2007-07-31 19:39:00,1.77723,1.77735,1.77709,1.77709,13000000.0
2007-07-31 19:40:00,1.7768,1.7771,1.77649,1.77703,16000000.0
2007-07-31 19:41:00,1.77695,1.77695,1.77681,1.7769,17000000.0
2007-07-31 19:42:00,1.7771,1.77729,1.77703,1.77703,19000000.0
2007-07-31 19:43:00,1.77716,1.77731,1.77716,1.77725,21000000.0
2007-07-31 19:44:00,1.77729,1.77741,1.77699,1.77741,21000000.0
2007-07-31 19:45:00,1.77753,1.77756,1.7772,1.77727,33000000.0
2007-07-31 19:46:00,1.77745,1.77788,1.77731,1.77788,18000000.0
2007-07-31 19:47:00,1.77789,1.77811,1.77788,1.77811,22000000.0
2007-07-31 19:48:00,1.77772,1.77772,1.7774,1.7774,18000000.0
2007-07-31 19:49:00,1.77745,1.77847,1.77745,1.77847,27000000.0
2007-07-31 19:50:00,1.77893,1.77942,1.77893,1.77924,23000000.0
2007-07-31 19:51:00,1.77904,1.77928,1.77904,1.77924,25000000.0
2007-07-31 19:52:00,1.77945,1.77966,1.77936,1.77966,15000000.0
2007-07-31 19:53:00,1.77926,1.77939,1.7788,1.7788,21000000.0
2007-07-31 19:54:00,1.77871,1.77875,1.77866,1.77866,9000000.0
2007-07-31 19:55:00,1.77879,1.77891,1.7786,1.77873,30000000.0
2007-07-31 19:56:00,1.77868,1.77868,1.77808,1.77808,20000000.0
2007-07-31 19:57:00,1.77823,1.77823,1.77805,1.77807,12000000.0
2007-07-31 19:58:00,1.778,1.77803,1.77795,1.778,13000000.0
2007-07-31 19:59:00,1.77799,1.77799,1.77768,1.77778,31000000.0
2007-07-31 20:00:00,1.7779,1.77792,1.77776,1.77785,23000000.0
2007-07-31 20:01:00,1.7777,1.77774,1.77727,1.77727,13000000.0
2007-07-31 20:02:00,1.77717,1.77726,1.77705,1.7772,20000000.0
2007-07-31 20:03:00,1.77719,1.77776,1.77719,1.77776,18000000.0
2007-07-31 20:04:00,1.77761,1.77766,1.7773,1.7773,27000000.0
2007-07-31 20:05:00,1.77769,1.77775,1.77758,1.77775,23000000.0
2007-07-31 20:06:00,1.77759,1.77779,1.77757,1.77759,13000000.0
2007-07-31 20:07:00,1.77782,1.77838,1.77782,1.77802,29000000.0
2007-07-31 20:08:00,1.77805,1.77822,1.778,1.77804,15000000.0
2007-07-31 20:09:00,1.77824,1.77841,1.77824,1.7783,17000000.0
2007-07-31 20:10:00,1.77812,1.77812,1.77789,1.77803,8000000.0
2007-07-31 20:11:00,1.77786,1.77806,1.77768,1.77806,10000000.0
2007-07-31 20:12:00,1.77863,1.77869,1.77817,1.77867,15000000.0
2007-07-31 20:13:00,1.77887,1.77976,1.77879,1.77976,17000000.0
2007-07-31 20:14:00,1.77969,1.77992,1.77961,1.77991,15000000.0
2007-07-31 20:15:00,1.78005,1.78005,1.77969,1.77997,10000000.0
2007-07-31 20:16:00,1.77981,1.78021,1.77981,1.78021,22000000.0
2007-07-31 20:17:00,1.78015,1.78026,1.77976,1.78006,7000000.0
2007-07-31 20:18:00,1.78013,1.78016,1.77975,1.77999,24000000.0
2007-07-31 20:19:00,1.77997,1.78006,1.77995,1.78001,9000000.0
2007-07-31 20:20:00,1.77907,1.77986,1.77907,1.77986,14000000.0
2007-07-31 20:21:00,1.78019,1.78028,1.78014,1.78014,7000000.0
2007-07-31 20:22:00,1.78035,1.78042,1.78035,1.78041,12000000.0
2007-07-31 20:23:00,1.78079,1.78136,1.78079,1.78133,8000000.0
2007-07-31 20:24:00,1.78131,1.78131,1.78083,1.78083,15000000.0
2007-07-31 20:25:00,1.78075,1.78109,1.78075,1.78102,16000000.0
2007-07-31 20:26:00,1.781,1.78133,1.781,1.78105,22000000.0
2007-07-31 20:27:00,1.78128,1.78152,1.78124,1.78152,11000000.0
2007-07-31 20:28:00,1.78145,1.78191,1.78143,1.78143,7000000.0
2007-07-31 20:29:00,1.78117,1.78165,1.78116,1.78132,20000000.0
2007-07-31 20:30:00,1.78149,1.78177,1.78135,1.78177,27000000.0
2007-07-31 20:31:00,1.78216,1.78272,1.78216,1.78272,17000000.0
2007-07-31 20:32:00,1.78296,1.78328,1.78283,1.78298,20000000.0
2007-07-31 20:33:00,1.78333,1.78378,1.78326,1.78326,14000000.0
2007-07-31 20:34:00,1.78331,1.78372,1.78331,1.78372,28000000.0
2007-07-31 20:35:00,1.78348,1.78393,1.78348,1.78393,23000000.0
2007-07-31 20:36:00,1.78431,1.78468,1.78431,1.78464,11000000.0
2007-07-31 20:37:00,1.78455,1.78459,1.78429,1.78429,7000000.0
2007-07-31 20:38:00,1.78409,1.78428,1.78388,1.78388,10000000.0
2007-07-31 20:39:00,1.78389,1.78485,1.78389,1.78485,9000000.0
2007-07-31 20:40:00,1.78505,1.7851,1.78467,1.78467,8000000.0
2007-07-31 20:41:00,1.78504,1.78512,1.78483,1.78484,8000000.0
2007-07-31 20:42:00,1.78456,1.78456,1.78427,1.78427,15000000.0
2007-07-31 20:43:00,1.78408,1.78408,1.78389,1.78389,12000000.0
2007-07-31 20:44:00,1.78363,1.78385,1.78362,1.78385,7000000.0
2007-07-31 20:45:00,1.78389,1.78391,1.7837,1.78391,12000000.0
2007-07-31 20:46:00,1.78393,1.78423,1.78378,1.78423,9000000.0
2007-07-31 20:47:00,1.78465,1.78486,1.78465,1.78468,11000000.0
2007-07-31 20:48:00,1.78452,1.78463,1.78402,1.78402,11000000.0
2007-07-31 20:49:00,1.78392,1.78455,1.78392,1.78445,18000000.0
2007-07-31 20:50:00,1.78442,1.7846,1.78435,1.78448,7000000.0
2007-07-31 20:51:00,1.78443,1.78448,1.78414,1.78414,18000000.0
2007-07-31 20:52:00,1.78406,1.78427,1.78406,1.78427,15000000.0
2007-07-31 20:53:00,1.78441,1.78467,1.78436,1.78467,8000000.0
2007-07-31 20:54:00,1.7849,1.78495,1.78479,1.78492,10000000.0
2007-07-31 20:55:00,1.78513,1.78536,1.78513,1.78532,8000000.0
2007-07-31 20:56:00,1.78507,1.78507,1.78456,1.78462,8000000.0
2007-07-31 20:57:00,1.78428,1.78453,1.78416,1.78453,18000000.0
2007-07-31 20:58:00,1.78445,1.7848,1.78445,1.7848,14000000.0
2007-07-31 20:59:00,1.78467,1.78492,1.78467,1.78491,8000000.0
2007-07-31 21:00:00,1.78453,1.78494,1.78453,1.78479,11000000.0
2007-07-31 21:01:00,1.78452,1.78465,1.78452,1.7846,16000000.0
2007-07-31 21:02:00,1.78459,1.78459,1.78439,1.78439,7000000.0
2007-07-31 21:03:00,1.78427,1.78427,1.78407,1.78426,13000000.0
2007-07-31 21:04:00,1.78421,1.78459,1.78421,1.78434,8000000.0
2007-07-31 21:05:00,1.78393,1.78409,1.78392,1.78399,11000000.0
2007-07-31 21:06:00,1.78375,1.78404,1.78375,1.78396,8000000.0
2007-07-31 21:07:00,1.78383,1.78398,1.78383,1.78398,7000000.0
2007-07-31 21:08:00,1.78398,1.78398,1.78389,1.78389,11000000.0
2007-07-31 21:09:00,1.78386,1.78386,1.78376,1.78381,9000000.0
2007-07-31 21:10:00,1.78373,1.78374,1.7835,1.78368,11000000.0
2007-07-31 21:11:00,1.78303,1.78362,1.78303,1.78362,8000000.0
2007-07-31 21:12:00,1.78367,1.78367,1.78177,1.78364,10000000.0
2007-07-31 21:13:00,1.78352,1.78354,1.78339,1.78339,8000000.0
2007-07-31 21:14:00,1.78354,1.78381,1.78354,1.78362,8000000.0
2007-07-31 21:15:00,1.78339,1.78346,1.78328,1.78328,11000000.0
2007-07-31 21:16:00,1.78339,1.78385,1.78339,1.78373,9000000.0
2007-07-31 21:17:00,1.78391,1.784,1.78361,1.784,7000000.0
2007-07-31 21:18:00,1.78446,1.78455,1.78446,1.78451,7000000.0
2007-07-31 21:19:00,1.78435,1.78457,1.78418,1.78457,8000000.0
2007-07-31 21:20:00,1.78447,1.78474,1.78431,1.78474,12000000.0
2007-07-31 21:21:00,1.78485,1.78543,1.78485,1.78543,8000000.0
2007-07-31 21:22:00,1.78566,1.78587,1.78563,1.78587,7000000.0
2007-07-31 21:23:00,1.78593,1.78594,1.78569,1.78569,10000000.0
2007-07-31 21:24:00,1.78538,1.78544,1.78515,1.78527,8000000.0
2007-07-31 21:25:00,1.78539,1.78539,1.78509,1.78509,9000000.0
2007-07-31 21:26:00,1.78504,1.7852,1.78493,1.7852,17000000.0
2007-07-31 21:27:00,1.78529,1.78529,1.78501,1.78504,31000000.0
2007-07-31 21:28:00,1.78489,1.78492,1.78481,1.78485,20000000.0
2007-07-31 21:29:00,1.78482,1.78502,1.78482,1.78485,8000000.0
2007-07-31 21:30:00,1.78528,1.78539,1.78528,1.78539,9000000.0
2007-07-31 21:31:00,1.7853,1.78536,1.78516,1.78516,7000000.0
2007-07-31 21:32:00,1.7855,1.78554,1.78537,1.78548,8000000.0
2007-07-31 21:33:00,1.78549,1.78588,1.78549,1.78588,7000000.0
2007-07-31 21:34:00,1.78583,1.78626,1.78574,1.78626,10000000.0
2007-07-31 21:35:00,1.78643,1.78643,1.7859,1.78593,11000000.0
2007-07-31 21:36:00,1.78607,1.78658,1.78601,1.78658,11000000.0
2007-07-31 21:37:00,1.78683,1.78691,1.78676,1.78677,11000000.0
2007-07-31 21:38:00,1.78661,1.78667,1.78635,1.78655,26000000.0
2007-07-31 21:39:00,1.78625,1.78648,1.78595,1.78614,18000000.0
2007-07-31 21:40:00,1.78632,1.7873,1.78632,1.7873,12000000.0
2007-07-31 21:41:00,1.78717,1.78738,1.78688,1.78738,7000000.0
2007-07-31 21:42:00,1.78747,1.78807,1.78747,1.78807,7000000.0
2007-07-31 21:43:00,1.78858,1.78972,1.78858,1.78972,11000000.0
2007-07-31 21:44:00,1.79014,1.79109,1.79007,1.79109,18000000.0
2007-07-31 21:45:00,1.79122,1.79226,1.79122,1.79226,7000000.0
2007-07-31 21:46:00,1.79214,1.79214,1.79151,1.79187,15000000.0
2007-07-31 21:47:00,1.7923,1.79321,1.7923,1.79293,10000000.0
2007-07-31 21:48:00,1.7928,1.7928,1.79113,1.79113,7000000.0
2007-07-31 21:49:00,1.79068,1.79079,1.79027,1.79027,8000000.0
2007-07-31 21:50:00,1.79011,1.79131,1.79011,1.79131,10000000.0
2007-07-31 21:51:00,1.79167,1.79167,1.79056,1.79056,8000000.0
2007-07-31 21:52:00,1.79049,1.79049,1.78998,1.78998,10000000.0
2007-07-31 21:53:00,1.79012,1.7903,1.7901,1.7901,8000000.0
2007-07-31 21:54:00,1.7905,1.79068,1.79048,1.79068,9000000.0
2007-07-31 21:55:00,1.79152,1.79229,1.79152,1.79229,11000000.0
2007-07-31 21:56:00,1.7926,1.7926,1.79236,1.79239,7000000.0
2007-07-31 21:57:00,1.79233,1.79381,1.79233,1.79381,13000000.0
2007-07-31 21:58:00,1.79432,1.79432,1.79362,1.79403,16000000.0
2007-07-31 21:59:00,1.79404,1.79453,1.79393,1.79407,25000000.0
2007-07-31 22:00:00,1.79366,1.79366,1.79269,1.79293,12000000.0
2007-07-31 22:01:00,1.7935,1.7946,1.7935,1.7946,6000000.0
2007-07-31 22:02:00,1.79465,1.79502,1.79448,1.79502,11000000.0
2007-07-31 22:03:00,1.79585,1.79591,1.79506,1.79506,9000000.0
2007-07-31 22:04:00,1.79469,1.79469,1.79371,1.79371,11000000.0
2007-07-31 22:05:00,1.79263,1.79278,1.79256,1.79263,16000000.0
2007-07-31 22:06:00,1.79241,1.79261,1.79232,1.79232,8000000.0
2007-07-31 22:07:00,1.79177,1.79177,1.79074,1.79079,15000000.0
2007-07-31 22:08:00,1.79017,1.79054,1.79017,1.79045,30000000.0
2007-07-31 22:09:00,1.79053,1.79149,1.79045,1.79149,13000000.0
2007-07-31 22:10:00,1.79165,1.79241,1.79128,1.79241,8000000.0
2007-07-31 22:11:00,1.79357,1.79368,1.79339,1.79339,6000000.0
2007-07-31 22:12:00,1.79328,1.79328,1.79296,1.79311,15000000.0
2007-07-31 22:13:00,1.79347,1.79384,1.79347,1.79363,10000000.0
2007-07-31 22:14:00,1.79309,1.79309,1.79295,1.79304,13000000.0
2007-07-31 22:15:00,1.79274,1.79274,1.7918,1.7918,9000000.0
2007-07-31 22:16:00,1.79161,1.79161,1.79126,1.7915,8000000.0
2007-07-31 22:17:00,1.79139,1.79153,1.79139,1.79152,16000000.0
2007-07-31 22:18:00,1.79147,1.79148,1.79129,1.79129,9000000.0
2007-07-31 22:19:00,1.79174,1.79174,1.79154,1.79154,9000000.0
2007-07-31 22:20:00,1.79151,1.79176,1.79127,1.79176,7000000.0
2007-07-31 22:21:00,1.7918,1.79207,1.7918,1.79207,11000000.0
2007-07-31 22:22:00,1.79216,1.79216,1.79202,1.79202,11000000.0
2007-07-31 22:23:00,1.79193,1.79216,1.7917,1.7917,15000000.0
2007-07-31 22:24:00,1.79156,1.79202,1.79149,1.79182,10000000.0
2007-07-31 22:25:00,1.79186,1.79186,1.79152,1.79152,8000000.0
2007-07-31 22:26:00,1.79135,1.79145,1.79115,1.79119,10000000.0
2007-07-31 22:27:00,1.79114,1.7912,1.79093,1.79115,10000000.0
2007-07-31 22:28:00,1.79114,1.79133,1.79114,1.79133,8000000.0
2007-07-31 22:29:00,1.79145,1.79172,1.79145,1.79165,7000000.0
2007-07-31 22:30:00,1.79142,1.79149,1.79136,1.79148,11000000.0
2007-07-31 22:31:00,1.79134,1.79147,1.79133,1.79147,22000000.0
2007-07-31 22:32:00,1.79117,1.79117,1.79094,1.79103,7000000.0
2007-07-31 22:33:00,1.7908,1.79091,1.79036,1.79044,38000000.0
2007-07-31 22:34:00,1.79091,1.79091,1.79049,1.79056,47000000.0
2007-07-31 22:35:00,1.79072,1.79072,1.79034,1.79063,7000000.0
2007-07-31 22:36:00,1.7906,1.79068,1.79047,1.79047,7000000.0
2007-07-31 22:37:00,1.79048,1.79098,1.79048,1.79098,28000000.0
2007-07-31 22:38:00,1.7911,1.79116,1.79091,1.79096,6000000.0
2007-07-31 22:39:00,1.79088,1.79106,1.79088,1.79099,11000000.0
2007-07-31 22:40:00,1.79107,1.79116,1.79107,1.7911,9000000.0
2007-07-31 22:41:00,1.79108,1.79132,1.79108,1.79132,16000000.0
2007-07-31 22:42:00,1.79138,1.79138,1.79111,1.79111,9000000.0
2007-07-31 22:43:00,1.79113,1.79131,1.79113,1.79118,11000000.0
2007-07-31 22:44:00,1.79124,1.79201,1.79124,1.79201,8000000.0
2007-07-31 22:45:00,1.7922,1.79282,1.7922,1.79282,12000000.0
2007-07-31 22:46:00,1.79273,1.79288,1.79273,1.79278,9000000.0
2007-07-31 22:47:00,1.79279,1.79285,1.79266,1.79277,16000000.0
2007-07-31 22:48:00,1.79273,1.79282,1.79271,1.79275,11000000.0
2007-07-31 22:49:00,1.79303,1.79343,1.79303,1.79342,12000000.0
2007-07-31 22:50:00,1.79382,1.79417,1.79382,1.79417,16000000.0
2007-07-31 22:51:00,1.79419,1.7942,1.79383,1.79383,10000000.0
2007-07-31 22:52:00,1.79401,1.79408,1.79381,1.79408,10000000.0
2007-07-31 22:53:00,1.79437,1.79454,1.79432,1.79445,8000000.0
2007-07-31 22:54:00,1.79457,1.79459,1.7944,1.79444,7000000.0
2007-07-31 22:55:00,1.7945,1.7945,1.79432,1.79433,6000000.0
2007-07-31 22:56:00,1.79426,1.79426,1.79407,1.79408,8000000.0
2007-07-31 22:57:00,1.79376,1.79436,1.79376,1.79386,7000000.0
2007-07-31 22:58:00,1.79421,1.79421,1.79387,1.79387,7000000.0
2007-07-31 22:59:00,1.79382,1.79382,1.79375,1.79375,9000000.0
2007-07-31 23:00:00,1.79373,1.79376,1.79338,1.79338,12000000.0
2007-07-31 23:01:00,1.79368,1.79378,1.79349,1.79349,9000000.0
2007-07-31 23:02:00,1.7936,1.79383,1.7936,1.79383,7000000.0
2007-07-31 23:03:00,1.79362,1.79362,1.79341,1.79341,12000000.0
2007-07-31 23:04:00,1.79333,1.79361,1.79333,1.79344,9000000.0
2007-07-31 23:05:00,1.79364,1.79367,1.79355,1.79359,11000000.0
2007-07-31 23:06:00,1.79376,1.79382,1.79375,1.79375,8000000.0
2007-07-31 23:07:00,1.79375,1.79375,1.7935,1.79356,8000000.0
2007-07-31 23:08:00,1.79314,1.79314,1.79266,1.79292,15000000.0
2007-07-31 23:09:00,1.79286,1.79348,1.79286,1.79348,7000000.0
2007-07-31 23:10:00,1.79358,1.79358,1.79334,1.79334,8000000.0
2007-07-31 23:11:00,1.79352,1.79377,1.79348,1.79366,8000000.0
2007-07-31 23:12:00,1.79376,1.79387,1.79362,1.79385,8000000.0
2007-07-31 23:13:00,1.79396,1.79419,1.79384,1.79416,7000000.0
2007-07-31 23:14:00,1.79417,1.79563,1.79417,1.79563,9000000.0
2007-07-31 23:15:00,1.79624,1.79624,1.79573,1.79578,8000000.0
2007-07-31 23:16:00,1.79607,1.79614,1.79607,1.79613,9000000.0
2007-07-31 23:17:00,1.79608,1.79608,1.79519,1.79532,11000000.0
2007-07-31 23:18:00,1.79562,1.79562,1.79524,1.79524,9000000.0
2007-07-31 23:19:00,1.79539,1.79556,1.79522,1.79544,9000000.0
2007-07-31 23:20:00,1.79536,1.79552,1.79528,1.79545,9000000.0
2007-07-31 23:21:00,1.79576,1.79611,1.79571,1.79589,8000000.0
2007-07-31 23:22:00,1.79625,1.79628,1.79605,1.79618,7000000.0
2007-07-31 23:23:00,1.7962,1.79622,1.79613,1.79616,7000000.0
2007-07-31 23:24:00,1.79626,1.79649,1.79626,1.79634,9000000.0
2007-07-31 23:25:00,1.79603,1.79603,1.79531,1.79531,10000000.0
2007-07-31 23:26:00,1.79515,1.79515,1.79495,1.79502,5000000.0
2007-07-31 23:27:00,1.79512,1.79537,1.79512,1.79537,8000000.0
2007-07-31 23:28:00,1.79555,1.79562,1.79543,1.79547,8000000.0
2007-07-31 23:29:00,1.7956,1.7956,1.79547,1.79557,25000000.0
2007-07-31 23:30:00,1.79569,1.79612,1.79569,1.79612,16000000.0
2007-07-31 23:31:00,1.79625,1.79647,1.79625,1.79642,14000000.0
2007-07-31 23:32:00,1.79642,1.79682,1.79642,1.79667,9000000.0
2007-07-31 23:33:00,1.79684,1.79692,1.79676,1.79676,8000000.0
2007-07-31 23:34:00,1.79671,1.79671,1.79661,1.79661,9000000.0
2007-07-31 23:35:00,1.79665,1.79715,1.79665,1.79715,12000000.0
2007-07-31 23:36:00,1.79778,1.79809,1.79757,1.79809,9000000.0
2007-07-31 23:37:00,1.79795,1.79795,1.79776,1.79782,8000000.0
2007-07-31 23:38:00,1.79729,1.79729,1.79704,1.79709,8000000.0
2007-07-31 23:39:00,1.79718,1.79755,1.79716,1.79744,11000000.0
2007-07-31 23:40:00,1.79794,1.79828,1.79794,1.79818,21000000.0
2007-07-31 23:41:00,1.79834,1.79834,1.79797,1.79797,8000000.0
2007-07-31 23:42:00,1.79802,1.79813,1.79789,1.79795,19000000.0
2007-07-31 23:43:00,1.79802,1.79818,1.79797,1.79797,7000000.0
2007-07-31 23:44:00,1.7974,1.7974,1.79718,1.79727,8000000.0
2007-07-31 23:45:00,1.79738,1.79742,1.79736,1.79739,7000000.0
2007-07-31 23:46:00,1.79769,1.79769,1.79668,1.79668,8000000.0
2007-07-31 23:47:00,1.79659,1.79659,1.79637,1.79637,7000000.0
2007-07-31 23:48:00,1.79607,1.79607,1.79582,1.79593,8000000.0
2007-07-31 23:49:00,1.79658,1.79658,1.79623,1.79623,7000000.0
2007-07-31 23:50:00,1.79601,1.79629,1.79589,1.7962,8000000.0
2007-07-31 23:51:00,1.79619,1.79621,1.79607,1.79609,10000000.0
2007-07-31 23:52:00,1.7964,1.79669,1.7964,1.79669,7000000.0
2007-07-31 23:53:00,1.79654,1.79696,1.79654,1.79684,10000000.0
2007-07-31 23:54:00,1.79621,1.79662,1.79621,1.79625,7000000.0
2007-07-31 23:55:00,1.79653,1.7971,1.79649,1.7971,9000000.0
2007-07-31 23:56:00,1.79735,1.79845,1.79735,1.79845,12000000.0
2007-07-31 23:57:00,1.79866,1.79881,1.79866,1.79873,5000000.0
2007-07-31 23:58:00,1.79854,1.79869,1.79846,1.79846,8000000.0
2007-07-31 23:59:00,1.79882,1.79909,1.79862,1.79909,18000000.0
2007-08-01 00:00:00,1.7991,1.79923,1.79902,1.79917,7000000.0
2007-08-01 00:01:00,1.79896,1.79896,1.79861,1.79864,8000000.0
2007-08-01 00:02:00,1.79817,1.79817,1.79756,1.79763,9000000.0
2007-08-01 00:03:00,1.79769,1.79769,1.79707,1.79709,5000000.0
2007-08-01 00:04:00,1.79651,1.79651,1.796,1.796,10000000.0
2007-08-01 00:05:00,1.79624,1.79646,1.79616,1.79639,9000000.0
2007-08-01 00:06:00,1.79609,1.79611,1.79598,1.79609,8000000.0
2007-08-01 00:07:00,1.79618,1.79642,1.79611,1.79635,9000000.0
2007-08-01 00:08:00,1.79616,1.79635,1.79608,1.79608,8000000.0
2007-08-01 00:09:00,1.79616,1.79642,1.79616,1.79642,9000000.0
2007-08-01 00:10:00,1.79638,1.79639,1.79629,1.79636,23000000.0
2007-08-01 00:11:00,1.79627,1.79627,1.79599,1.79609,11000000.0
2007-08-01 00:12:00,1.79616,1.79616,1.79589,1.7959,9000000.0
2007-08-01 00:13:00,1.79559,1.79565,1.79528,1.79528,8000000.0
2007-08-01 00:14:00,1.79494,1.79588,1.79494,1.79588,7000000.0
2007-08-01 00:15:00,1.79507,1.79523,1.79507,1.79517,7000000.0
2007-08-01 00:16:00,1.795,1.79518,1.79477,1.79477,9000000.0
2007-08-01 00:17:00,1.79482,1.79498,1.79482,1.79489,7000000.0
2007-08-01 00:18:00,1.79467,1.79484,1.79467,1.79484,8000000.0
2007-08-01 00:19:00,1.79486,1.79512,1.79484,1.79512,11000000.0
2007-08-01 00:20:00,1.79519,1.79519,1.795,1.79502,9000000.0
2007-08-01 00:21:00,1.7951,1.79521,1.7951,1.79517,8000000.0
2007-08-01 00:22:00,1.79509,1.79518,1.79501,1.79502,8000000.0
2007-08-01 00:23:00,1.79523,1.79523,1.79507,1.79515,7000000.0
2007-08-01 00:24:00,1.79498,1.79498,1.79473,1.79473,8000000.0
2007-08-01 00:25:00,1.79465,1.79471,1.79451,1.79471,11000000.0
2007-08-01 00:26:00,1.7951,1.79515,1.79488,1.79515,7000000.0
2007-08-01 00:27:00,1.79496,1.7951,1.79496,1.79509,10000000.0
2007-08-01 00:28:00,1.79486,1.79486,1.79392,1.79439,8000000.0
2007-08-01 00:29:00,1.79505,1.79505,1.79465,1.79465,8000000.0
2007-08-01 00:30:00,1.7938,1.7938,1.79338,1.79368,7000000.0
2007-08-01 00:31:00,1.79382,1.79382,1.79343,1.79343,7000000.0
2007-08-01 00:32:00,1.79344,1.7935,1.79308,1.79324,7000000.0
2007-08-01 00:33:00,1.7932,1.79334,1.7932,1.7933,8000000.0
2007-08-01 00:34:00,1.79321,1.79321,1.79291,1.79293,23000000.0
2007-08-01 00:35:00,1.79299,1.79299,1.79201,1.79201,7000000.0
2007-08-01 00:36:00,1.79207,1.79219,1.79197,1.7921,9000000.0
2007-08-01 00:37:00,1.79238,1.7924,1.79218,1.79227,8000000.0
2007-08-01 00:38:00,1.79215,1.79263,1.79215,1.79259,7000000.0
2007-08-01 00:39:00,1.79239,1.79239,1.79219,1.79219,7000000.0
2007-08-01 00:40:00,1.79201,1.79224,1.79201,1.79208,7000000.0
2007-08-01 00:41:00,1.79232,1.79338,1.79232,1.79337,8000000.0
2007-08-01 00:42:00,1.79343,1.79367,1.7932,1.79367,8000000.0
2007-08-01 00:43:00,1.7942,1.79461,1.79418,1.79418,7000000.0
2007-08-01 00:44:00,1.79409,1.79418,1.79357,1.79406,11000000.0
2007-08-01 00:45:00,1.79403,1.79437,1.79403,1.79437,7000000.0
2007-08-01 00:46:00,1.79438,1.7944,1.79431,1.79437,10000000.0
2007-08-01 00:47:00,1.79447,1.79447,1.79389,1.79389,7000000.0
2007-08-01 00:48:00,1.79432,1.79432,1.79366,1.79366,8000000.0
2007-08-01 00:49:00,1.79333,1.79363,1.79296,1.79332,10000000.0
2007-08-01 00:50:00,1.79379,1.7938,1.79357,1.79357,10000000.0
2007-08-01 00:51:00,1.79348,1.79383,1.79348,1.79383,8000000.0
2007-08-01 00:52:00,1.79373,1.79385,1.79364,1.7937,7000000.0
2007-08-01 00:53:00,1.79416,1.79436,1.79403,1.79433,11000000.0
2007-08-01 00:54:00,1.7947,1.79478,1.79462,1.79468,10000000.0
2007-08-01 00:55:00,1.79474,1.79499,1.79474,1.79491,7000000.0
2007-08-01 00:56:00,1.7948,1.79486,1.79459,1.79462,11000000.0
2007-08-01 00:57:00,1.79447,1.7946,1.7943,1.7943,8000000.0
2007-08-01 00:58:00,1.79442,1.79471,1.79442,1.79471,10000000.0
2007-08-01 00:59:00,1.79456,1.79467,1.79427,1.79467,7000000.0
2007-08-01 01:00:00,1.79458,1.79486,1.79458,1.79473,19000000.0
2007-08-01 01:01:00,1.79489,1.79508,1.79461,1.79486,12000000.0
2007-08-01 01:02:00,1.79505,1.79526,1.79499,1.79506,8000000.0
2007-08-01 01:03:00,1.79548,1.79571,1.79547,1.79555,7000000.0
2007-08-01 01:04:00,1.79538,1.79561,1.79538,1.79545,8000000.0
2007-08-01 01:05:00,1.79548,1.79548,1.79532,1.79547,7000000.0
2007-08-01 01:06:00,1.79559,1.79559,1.79476,1.79476,8000000.0
2007-08-01 01:07:00,1.79456,1.79456,1.7944,1.7944,5000000.0
2007-08-01 01:08:00,1.79455,1.79455,1.79373,1.79397,10000000.0
2007-08-01 01:09:00,1.79441,1.79441,1.79421,1.7944,8000000.0
2007-08-01 01:10:00,1.79454,1.79482,1.7944,1.79441,10000000.0
2007-08-01 01:11:00,1.79485,1.7951,1.79469,1.79469,11000000.0
2007-08-01 01:12:00,1.79468,1.79484,1.79457,1.79457,8000000.0
2007-08-01 01:13:00,1.79441,1.79446,1.79431,1.7944,8000000.0
2007-08-01 01:14:00,1.79433,1.79433,1.79357,1.79357,10000000.0
2007-08-01 01:15:00,1.79356,1.79356,1.79325,1.79325,10000000.0
2007-08-01 01:16:00,1.79322,1.79322,1.79309,1.79319,8000000.0
2007-08-01 01:17:00,1.79325,1.79341,1.79301,1.79301,11000000.0
2007-08-01 01:18:00,1.79329,1.79348,1.79322,1.79338,10000000.0
2007-08-01 01:19:00,1.79337,1.7935,1.79321,1.79347,11000000.0
2007-08-01 01:20:00,1.79395,1.79413,1.7939,1.7939,13000000.0
2007-08-01 01:21:00,1.79386,1.79386,1.79376,1.79377,7000000.0
2007-08-01 01:22:00,1.79348,1.79374,1.79348,1.79374,7000000.0
2007-08-01 01:23:00,1.79396,1.7941,1.79381,1.7941,8000000.0
2007-08-01 01:24:00,1.79384,1.79387,1.79371,1.79385,7000000.0
2007-08-01 01:25:00,1.79386,1.79441,1.79386,1.79441,8000000.0
2007-08-01 01:26:00,1.79438,1.79438,1.79398,1.79402,14000000.0
2007-08-01 01:27:00,1.79386,1.79387,1.7938,1.79387,15000000.0
2007-08-01 01:28:00,1.79383,1.79392,1.7937,1.79392,9000000.0
2007-08-01 01:29:00,1.79396,1.79399,1.79377,1.79393,10000000.0
2007-08-01 01:30:00,1.79394,1.79404,1.79391,1.79393,10000000.0
2007-08-01 01:31:00,1.79366,1.79393,1.7936,1.79393,7000000.0
2007-08-01 01:32:00,1.79403,1.79403,1.79374,1.79398,18000000.0
2007-08-01 01:33:00,1.79387,1.79405,1.79387,1.79403,20000000.0
2007-08-01 01:34:00,1.7941,1.79422,1.7941,1.79419,16000000.0
2007-08-01 01:35:00,1.79423,1.79445,1.7942,1.79435,8000000.0
2007-08-01 01:36:00,1.79424,1.79455,1.79424,1.79455,9000000.0
2007-08-01 01:37:00,1.79457,1.79465,1.79427,1.79431,7000000.0
2007-08-01 01:38:00,1.79421,1.79423,1.79415,1.79416,12000000.0
2007-08-01 01:39:00,1.79436,1.79436,1.79407,1.79407,12000000.0
2007-08-01 01:40:00,1.79423,1.79425,1.79417,1.79417,7000000.0
2007-08-01 01:41:00,1.79418,1.79418,1.79397,1.79405,11000000.0
2007-08-01 01:42:00,1.79406,1.79406,1.79387,1.79387,7000000.0
2007-08-01 01:43:00,1.79371,1.79371,1.79329,1.79329,8000000.0
2007-08-01 01:44:00,1.7932,1.79329,1.79312,1.79318,7000000.0
2007-08-01 01:45:00,1.79318,1.79319,1.793,1.79305,7000000.0
2007-08-01 01:46:00,1.7929,1.79347,1.79274,1.79347,7000000.0
2007-08-01 01:47:00,1.7932,1.79351,1.7932,1.79329,14000000.0
2007-08-01 01:48:00,1.79344,1.7937,1.79338,1.7937,7000000.0
2007-08-01 01:49:00,1.79359,1.7937,1.79353,1.79365,8000000.0
2007-08-01 01:50:00,1.79326,1.79348,1.79285,1.79348,10000000.0
2007-08-01 01:51:00,1.79367,1.79376,1.79353,1.79376,16000000.0
2007-08-01 01:52:00,1.79349,1.79371,1.79349,1.79371,13000000.0
2007-08-01 01:53:00,1.79334,1.79368,1.79332,1.79332,7000000.0
2007-08-01 01:54:00,1.794,1.794,1.79347,1.7935,9000000.0
2007-08-01 01:55:00,1.79357,1.7936,1.79332,1.79332,12000000.0
2007-08-01 01:56:00,1.79297,1.79297,1.79232,1.79233,17000000.0
2007-08-01 01:57:00,1.79223,1.79242,1.79223,1.79228,13000000.0
2007-08-01 01:58:00,1.79246,1.79248,1.79232,1.79241,10000000.0
2007-08-01 01:59:00,1.79227,1.79249,1.79227,1.79247,7000000.0
2007-08-01 02:00:00,1.79238,1.79246,1.79229,1.79244,10000000.0
2007-08-01 02:01:00,1.79243,1.79306,1.79243,1.79306,8000000.0
2007-08-01 02:02:00,1.79317,1.79332,1.79303,1.79309,8000000.0
2007-08-01 02:03:00,1.79283,1.79328,1.79132,1.79274,10000000.0
2007-08-01 02:04:00,1.79259,1.79267,1.79219,1.79219,8000000.0
2007-08-01 02:05:00,1.79241,1.79335,1.79241,1.79335,10000000.0
2007-08-01 02:06:00,1.79364,1.79403,1.79364,1.79371,10000000.0
2007-08-01 02:07:00,1.79371,1.79379,1.79362,1.79375,8000000.0
2007-08-01 02:08:00,1.7938,1.79385,1.79371,1.79385,8000000.0
2007-08-01 02:09:00,1.79377,1.79521,1.79377,1.79521,7000000.0
2007-08-01 02:10:00,1.79457,1.79496,1.79457,1.79479,9000000.0
2007-08-01 02:11:00,1.79557,1.79587,1.79557,1.79567,8000000.0
2007-08-01 02:12:00,1.7956,1.79574,1.79534,1.79574,8000000.0
2007-08-01 02:13:00,1.7955,1.7955,1.79506,1.79506,7000000.0
2007-08-01 02:14:00,1.7948,1.79489,1.79467,1.79489,9000000.0
2007-08-01 02:15:00,1.79496,1.79546,1.79496,1.79546,8000000.0
2007-08-01 02:16:00,1.79553,1.79586,1.79552,1.79586,8000000.0
2007-08-01 02:17:00,1.79592,1.79592,1.79536,1.79551,9000000.0
2007-08-01 02:18:00,1.79518,1.79525,1.79492,1.79492,7000000.0
2007-08-01 02:19:00,1.79457,1.79479,1.79442,1.79471,11000000.0
2007-08-01 02:20:00,1.79474,1.79489,1.79474,1.79478,6000000.0
2007-08-01 02:21:00,1.79499,1.79504,1.79481,1.79496,7000000.0
2007-08-01 02:22:00,1.79484,1.79498,1.79478,1.79498,8000000.0
2007-08-01 02:23:00,1.79519,1.79519,1.79484,1.7951,10000000.0
2007-08-01 02:24:00,1.79485,1.79496,1.79466,1.79496,11000000.0
2007-08-01 02:25:00,1.79481,1.79486,1.79453,1.79453,11000000.0
2007-08-01 02:26:00,1.79409,1.79452,1.79396,1.79452,8000000.0
2007-08-01 02:27:00,1.79445,1.79445,1.79414,1.79414,9000000.0
2007-08-01 02:28:00,1.79392,1.79392,1.79376,1.79378,10000000.0
2007-08-01 02:29:00,1.79354,1.79372,1.79337,1.79372,7000000.0
2007-08-01 02:30:00,1.7934,1.79348,1.79332,1.79336,9000000.0
2007-08-01 02:31:00,1.79341,1.79353,1.79341,1.79348,8000000.0
2007-08-01 02:32:00,1.79328,1.7935,1.79327,1.79331,8000000.0
2007-08-01 02:33:00,1.79284,1.79313,1.79284,1.79313,8000000.0
2007-08-01 02:34:00,1.79302,1.79309,1.7929,1.79309,7000000.0
2007-08-01 02:35:00,1.79303,1.79314,1.79296,1.79306,11000000.0
2007-08-01 02:36:00,1.79283,1.79302,1.79283,1.79287,7000000.0
2007-08-01 02:37:00,1.79306,1.7934,1.79306,1.7934,7000000.0
2007-08-01 02:38:00,1.79337,1.79357,1.79337,1.79352,7000000.0
2007-08-01 02:39:00,1.79365,1.79369,1.79337,1.79337,8000000.0
2007-08-01 02:40:00,1.79347,1.79359,1.79347,1.7935,7000000.0
2007-08-01 02:41:00,1.79372,1.79372,1.79346,1.79346,8000000.0
2007-08-01 02:42:00,1.79353,1.79378,1.79346,1.79378,7000000.0
2007-08-01 02:43:00,1.79368,1.79368,1.79349,1.79366,9000000.0
2007-08-01 02:44:00,1.79337,1.7937,1.79337,1.7935,10000000.0
2007-08-01 02:45:00,1.79343,1.79367,1.79339,1.79367,8000000.0
2007-08-01 02:46:00,1.79343,1.79343,1.79309,1.79309,7000000.0
2007-08-01 02:47:00,1.79298,1.793,1.79285,1.79288,11000000.0
2007-08-01 02:48:00,1.79288,1.79298,1.79288,1.79295,8000000.0
2007-08-01 02:49:00,1.7928,1.79285,1.79267,1.79284,11000000.0
2007-08-01 02:50:00,1.79266,1.79266,1.79197,1.79197,7000000.0
2007-08-01 02:51:00,1.79183,1.79193,1.79166,1.79192,8000000.0
2007-08-01 02:52:00,1.7918,1.7918,1.7914,1.79145,10000000.0
2007-08-01 02:53:00,1.79142,1.79153,1.79138,1.7915,8000000.0
2007-08-01 02:54:00,1.7913,1.79134,1.79118,1.79134,8000000.0
2007-08-01 02:55:00,1.79134,1.79152,1.7911,1.7913,8000000.0
2007-08-01 02:56:00,1.79171,1.79231,1.79171,1.79231,7000000.0
2007-08-01 02:57:00,1.79258,1.79292,1.79249,1.7929,8000000.0
2007-08-01 02:58:00,1.79277,1.7928,1.79234,1.79275,9000000.0
2007-08-01 02:59:00,1.79239,1.79271,1.79239,1.79271,9000000.0
2007-08-01 03:00:00,1.79257,1.79283,1.79257,1.7927,8000000.0
2007-08-01 03:01:00,1.79253,1.79253,1.79236,1.79241,8000000.0
2007-08-01 03:02:00,1.79237,1.79252,1.79227,1.79241,6000000.0
2007-08-01 03:03:00,1.79251,1.79286,1.79251,1.79286,7000000.0
2007-08-01 03:04:00,1.79286,1.79305,1.79268,1.79305,7000000.0
2007-08-01 03:05:00,1.79314,1.79324,1.793,1.79324,8000000.0
2007-08-01 03:06:00,1.79311,1.79311,1.79279,1.79279,6000000.0
2007-08-01 03:07:00,1.79314,1.79323,1.79313,1.79317,8000000.0
2007-08-01 03:08:00,1.79328,1.7933,1.79324,1.79325,6000000.0
2007-08-01 03:09:00,1.79334,1.79373,1.79334,1.79373,8000000.0
2007-08-01 03:10:00,1.79356,1.79356,1.7933,1.7933,7000000.0
2007-08-01 03:11:00,1.79343,1.7936,1.79342,1.79351,10000000.0
2007-08-01 03:12:00,1.79348,1.79353,1.79341,1.79344,7000000.0
2007-08-01 03:13:00,1.79347,1.79353,1.79336,1.79336,11000000.0
2007-08-01 03:14:00,1.79373,1.79394,1.79364,1.79394,11000000.0
2007-08-01 03:15:00,1.79385,1.79385,1.79353,1.79364,7000000.0
2007-08-01 03:16:00,1.79381,1.79401,1.79355,1.79401,7000000.0
2007-08-01 03:17:00,1.79399,1.79399,1.79327,1.79373,11000000.0
2007-08-01 03:18:00,1.79377,1.79377,1.79354,1.79359,10000000.0
2007-08-01 03:19:00,1.7934,1.7934,1.79312,1.79312,7000000.0
2007-08-01 03:20:00,1.79324,1.79336,1.79297,1.79324,7000000.0
2007-08-01 03:21:00,1.79305,1.79305,1.79254,1.79298,7000000.0
2007-08-01 03:22:00,1.79348,1.79378,1.79348,1.79376,7000000.0
2007-08-01 03:23:00,1.79382,1.79388,1.79365,1.79388,7000000.0
2007-08-01 03:24:00,1.79386,1.794,1.79206,1.794,8000000.0
2007-08-01 03:25:00,1.79389,1.79389,1.79342,1.79345,8000000.0
2007-08-01 03:26:00,1.79325,1.79325,1.79274,1.79315,10000000.0
2007-08-01 03:27:00,1.79282,1.79282,1.79245,1.7925,8000000.0
2007-08-01 03:28:00,1.79226,1.79243,1.79222,1.79243,10000000.0
2007-08-01 03:29:00,1.79244,1.79246,1.79218,1.79234,11000000.0
2007-08-01 03:30:00,1.7922,1.79258,1.79197,1.79254,7000000.0
2007-08-01 03:31:00,1.79309,1.79461,1.79309,1.79461,9000000.0
2007-08-01 03:32:00,1.79476,1.79477,1.79454,1.79454,10000000.0
2007-08-01 03:33:00,1.79396,1.79396,1.79331,1.79331,7000000.0
2007-08-01 03:34:00,1.79324,1.7938,1.79324,1.79362,8000000.0
2007-08-01 03:35:00,1.79354,1.7937,1.79334,1.79334,10000000.0
2007-08-01 03:36:00,1.79269,1.79269,1.79198,1.79201,11000000.0
2007-08-01 03:37:00,1.79193,1.79212,1.79192,1.79212,9000000.0
2007-08-01 03:38:00,1.79228,1.79229,1.79216,1.79228,7000000.0
2007-08-01 03:39:00,1.79219,1.79219,1.79198,1.79198,8000000.0
2007-08-01 03:40:00,1.79185,1.79224,1.79168,1.79224,7000000.0
2007-08-01 03:41:00,1.79244,1.79247,1.79192,1.79192,10000000.0
2007-08-01 03:42:00,1.79138,1.79142,1.79126,1.7913,10000000.0
2007-08-01 03:43:00,1.79138,1.79144,1.79111,1.79111,7000000.0
2007-08-01 03:44:00,1.7912,1.79129,1.79108,1.79108,8000000.0
2007-08-01 03:45:00,1.79132,1.79132,1.79109,1.79113,8000000.0
2007-08-01 03:46:00,1.7908,1.79082,1.79035,1.79035,7000000.0
2007-08-01 03:47:00,1.79023,1.79052,1.79023,1.79042,7000000.0
2007-08-01 03:48:00,1.79051,1.79068,1.79048,1.79053,9000000.0
2007-08-01 03:49:00,1.79047,1.79091,1.79047,1.79091,8000000.0
2007-08-01 03:50:00,1.79129,1.79153,1.79116,1.79153,8000000.0
2007-08-01 03:51:00,1.79164,1.79174,1.79156,1.7917,9000000.0
2007-08-01 03:52:00,1.79176,1.79195,1.79176,1.79195,5000000.0
2007-08-01 03:53:00,1.79182,1.79182,1.79162,1.79167,10000000.0
2007-08-01 03:54:00,1.79203,1.79211,1.7919,1.79211,8000000.0
2007-08-01 03:55:00,1.79212,1.79223,1.79199,1.79213,7000000.0
2007-08-01 03:56:00,1.79209,1.79209,1.79161,1.79179,7000000.0
2007-08-01 03:57:00,1.79187,1.79206,1.79187,1.79199,8000000.0
2007-08-01 03:58:00,1.79198,1.79211,1.79191,1.79198,8000000.0
2007-08-01 03:59:00,1.79199,1.79202,1.79185,1.79185,7000000.0
2007-08-01 04:00:00,1.79202,1.79202,1.79175,1.79184,5000000.0
2007-08-01 04:01:00,1.79168,1.79189,1.79168,1.79189,7000000.0
2007-08-01 04:02:00,1.79174,1.79215,1.79174,1.79211,8000000.0
2007-08-01 04:03:00,1.79186,1.79189,1.79171,1.79179,8000000.0
2007-08-01 04:04:00,1.79179,1.79189,1.79164,1.79164,8000000.0
2007-08-01 04:05:00,1.79164,1.79164,1.79134,1.79134,5000000.0
2007-08-01 04:06:00,1.79111,1.7912,1.79092,1.79119,9000000.0
2007-08-01 04:07:00,1.79115,1.79115,1.79092,1.79108,11000000.0
2007-08-01 04:08:00,1.79099,1.79118,1.79088,1.79112,7000000.0
2007-08-01 04:09:00,1.79124,1.79124,1.79089,1.79108,6000000.0
2007-08-01 04:10:00,1.79108,1.79162,1.79108,1.79162,10000000.0
2007-08-01 04:11:00,1.79133,1.79136,1.79085,1.79087,7000000.0
2007-08-01 04:12:00,1.79162,1.79188,1.79139,1.79157,8000000.0
2007-08-01 04:13:00,1.79173,1.79212,1.79173,1.79184,8000000.0
2007-08-01 04:14:00,1.79157,1.7916,1.79153,1.79155,7000000.0
2007-08-01 04:15:00,1.79169,1.79177,1.79137,1.79137,7000000.0
2007-08-01 04:16:00,1.79141,1.7915,1.79131,1.7914,7000000.0
2007-08-01 04:17:00,1.79143,1.79215,1.79143,1.79215,7000000.0
2007-08-01 04:18:00,1.79215,1.79215,1.79203,1.79203,8000000.0
2007-08-01 04:19:00,1.79206,1.79224,1.79194,1.79194,9000000.0
2007-08-01 04:20:00,1.79176,1.79176,1.79128,1.79161,10000000.0
2007-08-01 04:21:00,1.7916,1.79174,1.79136,1.7914,8000000.0
2007-08-01 04:22:00,1.79158,1.79158,1.79137,1.7915,9000000.0
2007-08-01 04:23:00,1.79153,1.79153,1.79121,1.79135,7000000.0
2007-08-01 04:24:00,1.79161,1.79175,1.79161,1.79166,9000000.0
2007-08-01 04:25:00,1.79168,1.79194,1.79167,1.79194,7000000.0
2007-08-01 04:26:00,1.79166,1.79183,1.7916,1.7916,7000000.0
2007-08-01 04:27:00,1.79168,1.79202,1.79168,1.79195,8000000.0
2007-08-01 04:28:00,1.79199,1.79245,1.79178,1.79245,7000000.0
2007-08-01 04:29:00,1.79269,1.7928,1.79262,1.7928,8000000.0
2007-08-01 04:30:00,1.79276,1.79276,1.79228,1.79238,9000000.0
2007-08-01 04:31:00,1.79217,1.79217,1.79202,1.79209,10000000.0
2007-08-01 04:32:00,1.79219,1.79253,1.79201,1.79253,9000000.0
2007-08-01 04:33:00,1.79256,1.79266,1.7925,1.7925,8000000.0
2007-08-01 04:34:00,1.7924,1.79248,1.79231,1.79241,7000000.0
2007-08-01 04:35:00,1.79231,1.79249,1.79226,1.7924,7000000.0
2007-08-01 04:36:00,1.79265,1.79265,1.79222,1.79222,8000000.0
2007-08-01 04:37:00,1.79222,1.79236,1.79175,1.79175,11000000.0
2007-08-01 04:38:00,1.79176,1.79199,1.79173,1.79199,9000000.0
2007-08-01 04:39:00,1.79202,1.79202,1.7918,1.79181,9000000.0
2007-08-01 04:40:00,1.79194,1.79209,1.79193,1.79209,6000000.0
2007-08-01 04:41:00,1.792,1.792,1.79163,1.79163,8000000.0
2007-08-01 04:42:00,1.79186,1.79194,1.79145,1.79194,7000000.0
2007-08-01 04:43:00,1.79235,1.79275,1.79235,1.79247,11000000.0
2007-08-01 04:44:00,1.79273,1.79273,1.79227,1.79243,9000000.0
2007-08-01 04:45:00,1.79267,1.79267,1.79193,1.79209,8000000.0
2007-08-01 04:46:00,1.7921,1.7921,1.7918,1.7918,7000000.0
2007-08-01 04:47:00,1.79217,1.79254,1.79217,1.79254,7000000.0
2007-08-01 04:48:00,1.79194,1.79234,1.79185,1.79219,7000000.0
2007-08-01 04:49:00,1.79274,1.79274,1.7924,1.79252,11000000.0
2007-08-01 04:50:00,1.79174,1.79256,1.79174,1.79256,9000000.0
2007-08-01 04:51:00,1.79218,1.79252,1.79218,1.79252,7000000.0
2007-08-01 04:52:00,1.79261,1.79266,1.79243,1.79266,10000000.0
2007-08-01 04:53:00,1.7925,1.7926,1.79208,1.79208,9000000.0
2007-08-01 04:54:00,1.79256,1.79325,1.79256,1.79325,7000000.0
2007-08-01 04:55:00,1.79335,1.79339,1.79327,1.79327,8000000.0
2007-08-01 04:56:00,1.79333,1.79353,1.79333,1.79351,7000000.0
2007-08-01 04:57:00,1.79355,1.79443,1.79355,1.79407,8000000.0
2007-08-01 04:58:00,1.7941,1.79456,1.7941,1.79456,8000000.0
2007-08-01 04:59:00,1.79467,1.79467,1.79434,1.79438,8000000.0
2007-08-01 05:00:00,1.79451,1.79455,1.79443,1.79444,7000000.0
2007-08-01 05:01:00,1.7945,1.7945,1.7942,1.7942,7000000.0
2007-08-01 05:02:00,1.79434,1.79462,1.79434,1.79452,7000000.0
2007-08-01 05:03:00,1.79453,1.79453,1.79413,1.79418,7000000.0
2007-08-01 05:04:00,1.79408,1.79433,1.79408,1.79433,7000000.0
2007-08-01 05:05:00,1.79441,1.79459,1.79441,1.79455,8000000.0
2007-08-01 05:06:00,1.79381,1.79411,1.79381,1.79411,7000000.0
2007-08-01 05:07:00,1.79427,1.79439,1.79419,1.79429,8000000.0
2007-08-01 05:08:00,1.79423,1.7944,1.79406,1.79406,10000000.0
2007-08-01 05:09:00,1.79426,1.79442,1.79416,1.7943,7000000.0
2007-08-01 05:10:00,1.7944,1.79458,1.79436,1.79452,7000000.0
2007-08-01 05:11:00,1.79434,1.79439,1.7941,1.7943,8000000.0
2007-08-01 05:12:00,1.79429,1.79436,1.79419,1.79419,11000000.0
2007-08-01 05:13:00,1.79387,1.79387,1.79365,1.79365,8000000.0
2007-08-01 05:14:00,1.79386,1.79392,1.79368,1.79378,11000000.0
2007-08-01 05:15:00,1.79396,1.79401,1.79391,1.79391,11000000.0
2007-08-01 05:16:00,1.7939,1.7941,1.79387,1.79387,9000000.0
2007-08-01 05:17:00,1.79375,1.79401,1.79375,1.7939,8000000.0
2007-08-01 05:18:00,1.79403,1.79421,1.79393,1.79421,8000000.0
2007-08-01 05:19:00,1.79423,1.79423,1.79398,1.79412,7000000.0
2007-08-01 05:20:00,1.79393,1.79438,1.79393,1.79438,10000000.0
2007-08-01 05:21:00,1.79454,1.79473,1.79426,1.79426,8000000.0
2007-08-01 05:22:00,1.79455,1.79507,1.79455,1.79491,7000000.0
2007-08-01 05:23:00,1.79514,1.79516,1.79472,1.79472,10000000.0
2007-08-01 05:24:00,1.79502,1.79572,1.79502,1.79548,8000000.0
2007-08-01 05:25:00,1.79567,1.79577,1.79567,1.79577,7000000.0
2007-08-01 05:26:00,1.79583,1.79662,1.79583,1.79662,7000000.0
2007-08-01 05:27:00,1.79715,1.79768,1.79699,1.79768,8000000.0
2007-08-01 05:28:00,1.7978,1.79833,1.79719,1.79719,9000000.0
2007-08-01 05:29:00,1.79692,1.79694,1.79666,1.79694,7000000.0
2007-08-01 05:30:00,1.79659,1.79684,1.79656,1.79684,8000000.0
2007-08-01 05:31:00,1.79705,1.79728,1.79685,1.79728,8000000.0
2007-08-01 05:32:00,1.79703,1.79703,1.79666,1.79682,11000000.0
2007-08-01 05:33:00,1.79687,1.79687,1.79666,1.79666,9000000.0
2007-08-01 05:34:00,1.79685,1.79693,1.79664,1.79668,8000000.0
2007-08-01 05:35:00,1.7966,1.7966,1.79587,1.79587,7000000.0
2007-08-01 05:36:00,1.79641,1.79665,1.79637,1.79665,9000000.0
2007-08-01 05:37:00,1.79696,1.79712,1.79696,1.79706,7000000.0
2007-08-01 05:38:00,1.79692,1.79753,1.79692,1.79753,9000000.0
2007-08-01 05:39:00,1.79718,1.79718,1.79689,1.79695,7000000.0
2007-08-01 05:40:00,1.797,1.79713,1.7969,1.79713,5000000.0
2007-08-01 05:41:00,1.79704,1.79733,1.79703,1.79727,8000000.0
2007-08-01 05:42:00,1.79731,1.79731,1.79698,1.79711,7000000.0
2007-08-01 05:43:00,1.79665,1.79667,1.79607,1.79618,9000000.0
2007-08-01 05:44:00,1.79607,1.79619,1.79602,1.79616,8000000.0
2007-08-01 05:45:00,1.7961,1.79614,1.79583,1.79614,11000000.0
2007-08-01 05:46:00,1.79621,1.79674,1.79621,1.79674,8000000.0
2007-08-01 05:47:00,1.79713,1.79713,1.79681,1.79683,8000000.0
2007-08-01 05:48:00,1.79691,1.79711,1.79673,1.79673,7000000.0
2007-08-01 05:49:00,1.79685,1.79703,1.79681,1.79681,8000000.0
2007-08-01 05:50:00,1.79728,1.79762,1.79728,1.79762,9000000.0
2007-08-01 05:51:00,1.79768,1.79786,1.79757,1.79786,8000000.0
2007-08-01 05:52:00,1.7977,1.79838,1.7977,1.79838,8000000.0
2007-08-01 05:53:00,1.79801,1.79812,1.79785,1.79795,7000000.0
2007-08-01 05:54:00,1.79812,1.79812,1.79779,1.79793,10000000.0
2007-08-01 05:55:00,1.79795,1.79812,1.79793,1.79793,8000000.0
2007-08-01 05:56:00,1.79796,1.79802,1.79769,1.79802,7000000.0
2007-08-01 05:57:00,1.79817,1.79857,1.79817,1.79855,8000000.0
2007-08-01 05:58:00,1.79873,1.79873,1.79828,1.79828,9000000.0
2007-08-01 05:59:00,1.79826,1.79841,1.79804,1.79804,10000000.0
2007-08-01 06:00:00,1.79808,1.79861,1.79808,1.79861,8000000.0
2007-08-01 06:01:00,1.79887,1.79887,1.79846,1.79846,7000000.0
2007-08-01 06:02:00,1.79846,1.79846,1.79825,1.79834,7000000.0
2007-08-01 06:03:00,1.79821,1.79821,1.79792,1.79792,8000000.0
2007-08-01 06:04:00,1.79853,1.80016,1.79853,1.80016,7000000.0
2007-08-01 06:05:00,1.80029,1.80054,1.80016,1.80054,7000000.0
2007-08-01 06:06:00,1.80065,1.80124,1.80065,1.80124,7000000.0
2007-08-01 06:07:00,1.80241,1.80241,1.80181,1.80181,7000000.0
2007-08-01 06:08:00,1.80155,1.80155,1.80112,1.80119,7000000.0
2007-08-01 06:09:00,1.80103,1.80409,1.80103,1.80409,8000000.0
2007-08-01 06:10:00,1.80396,1.80396,1.80282,1.80282,8000000.0
2007-08-01 06:11:00,1.8026,1.8026,1.80225,1.80258,8000000.0
2007-08-01 06:12:00,1.80252,1.80252,1.80151,1.80151,8000000.0
2007-08-01 06:13:00,1.80135,1.802,1.80135,1.80199,8000000.0
2007-08-01 06:14:00,1.80189,1.80189,1.80138,1.80138,6000000.0
2007-08-01 06:15:00,1.80163,1.80174,1.80154,1.80165,8000000.0
2007-08-01 06:16:00,1.8021,1.80284,1.8021,1.80284,5000000.0
2007-08-01 06:17:00,1.8026,1.8026,1.80248,1.80248,2000000.0
2007-08-01 06:18:00,1.80238,1.8026,1.80225,1.80225,9000000.0
2007-08-01 06:19:00,1.80161,1.80161,1.80141,1.80148,7000000.0
2007-08-01 06:20:00,1.80141,1.80147,1.80067,1.80067,9000000.0
2007-08-01 06:21:00,1.80044,1.80071,1.80044,1.80048,8000000.0
2007-08-01 06:22:00,1.80036,1.80036,1.79987,1.79987,8000000.0
2007-08-01 06:23:00,1.79973,1.79973,1.79923,1.79923,8000000.0
2007-08-01 06:24:00,1.79904,1.79913,1.79868,1.79873,11000000.0
2007-08-01 06:25:00,1.79871,1.79947,1.79867,1.79947,11000000.0
2007-08-01 06:26:00,1.79965,1.79989,1.79956,1.79985,11000000.0
2007-08-01 06:27:00,1.79983,1.79988,1.79972,1.79981,7000000.0
2007-08-01 06:28:00,1.7998,1.80009,1.79964,1.80009,8000000.0
2007-08-01 06:29:00,1.80074,1.80096,1.8004,1.8004,8000000.0
2007-08-01 06:30:00,1.80019,1.80019,1.79982,1.79986,8000000.0
2007-08-01 06:31:00,1.79953,1.79972,1.79928,1.79972,7000000.0
2007-08-01 06:32:00,1.79917,1.79917,1.7988,1.79881,6000000.0
2007-08-01 06:33:00,1.79887,1.799,1.79887,1.79888,7000000.0
2007-08-01 06:34:00,1.79873,1.79873,1.79847,1.79862,7000000.0
2007-08-01 06:35:00,1.79916,1.8,1.79916,1.79968,11000000.0
2007-08-01 06:36:00,1.80006,1.80006,1.79957,1.7996,7000000.0
2007-08-01 06:37:00,1.79918,1.79937,1.79913,1.79923,10000000.0
2007-08-01 06:38:00,1.79989,1.8,1.79979,1.79995,10000000.0
2007-08-01 06:39:00,1.79975,1.80009,1.79975,1.79975,11000000.0
2007-08-01 06:40:00,1.79989,1.79997,1.79982,1.79997,6000000.0
2007-08-01 06:41:00,1.79958,1.79958,1.79898,1.79898,7000000.0
2007-08-01 06:42:00,1.7992,1.79958,1.7992,1.79945,11000000.0
2007-08-01 06:43:00,1.79959,1.80017,1.79959,1.80017,7000000.0
2007-08-01 06:44:00,1.80025,1.80042,1.80021,1.80021,8000000.0
2007-08-01 06:45:00,1.8002,1.80034,1.79992,1.80034,8000000.0
2007-08-01 06:46:00,1.80097,1.80169,1.80097,1.80169,10000000.0
2007-08-01 06:47:00,1.80141,1.80237,1.80141,1.80228,8000000.0
2007-08-01 06:48:00,1.80206,1.80233,1.80206,1.80233,7000000.0
2007-08-01 06:49:00,1.80197,1.80226,1.80197,1.80207,8000000.0
2007-08-01 06:50:00,1.80169,1.80169,1.80096,1.80096,10000000.0
2007-08-01 06:51:00,1.80068,1.80109,1.80068,1.80109,10000000.0
2007-08-01 06:52:00,1.80152,1.80234,1.8014,1.80234,8000000.0
2007-08-01 06:53:00,1.80378,1.80422,1.80378,1.80407,8000000.0
2007-08-01 06:54:00,1.80344,1.80344,1.80292,1.80292,7000000.0
2007-08-01 06:55:00,1.8024,1.80253,1.80214,1.80228,7000000.0
2007-08-01 06:56:00,1.80217,1.80217,1.8018,1.8018,8000000.0
2007-08-01 06:57:00,1.80146,1.80146,1.80113,1.80144,7000000.0
2007-08-01 06:58:00,1.80161,1.80185,1.80161,1.80184,7000000.0
2007-08-01 06:59:00,1.80188,1.80188,1.80107,1.80113,7000000.0
2007-08-01 07:00:00,1.80078,1.80086,1.80065,1.80085,7000000.0
2007-08-01 07:01:00,1.80191,1.8033,1.80191,1.8033,7000000.0
2007-08-01 07:02:00,1.80333,1.80333,1.80324,1.80329,7000000.0
2007-08-01 07:03:00,1.80345,1.80393,1.80345,1.80389,7000000.0
2007-08-01 07:04:00,1.80395,1.80396,1.80385,1.80394,8000000.0
2007-08-01 07:05:00,1.80386,1.80406,1.80386,1.80406,11000000.0
2007-08-01 07:06:00,1.80377,1.80434,1.80377,1.80421,11000000.0
2007-08-01 07:07:00,1.80368,1.80368,1.80271,1.80288,11000000.0
2007-08-01 07:08:00,1.80306,1.80336,1.80306,1.80336,9000000.0
2007-08-01 07:09:00,1.80366,1.80525,1.80366,1.80525,8000000.0
2007-08-01 07:10:00,1.80523,1.80561,1.80506,1.80506,7000000.0
2007-08-01 07:11:00,1.80459,1.80468,1.80422,1.80468,10000000.0
2007-08-01 07:12:00,1.80569,1.80587,1.80569,1.80579,7000000.0
2007-08-01 07:13:00,1.80568,1.80573,1.80558,1.80558,8000000.0
2007-08-01 07:14:00,1.80546,1.80567,1.80539,1.80567,7000000.0
2007-08-01 07:15:00,1.80586,1.80586,1.80545,1.80545,10000000.0
2007-08-01 07:16:00,1.80554,1.80554,1.80513,1.80513,8000000.0
2007-08-01 07:17:00,1.80455,1.8049,1.80453,1.8049,11000000.0
2007-08-01 07:18:00,1.80477,1.80559,1.80477,1.80559,8000000.0
2007-08-01 07:19:00,1.80588,1.80588,1.80559,1.80573,8000000.0
2007-08-01 07:20:00,1.80566,1.80615,1.8055,1.80615,9000000.0
2007-08-01 07:21:00,1.80597,1.80597,1.80565,1.80569,10000000.0
2007-08-01 07:22:00,1.80568,1.80602,1.80568,1.80578,11000000.0
2007-08-01 07:23:00,1.80605,1.80616,1.80586,1.80586,7000000.0
2007-08-01 07:24:00,1.80597,1.80597,1.80531,1.80531,9000000.0
2007-08-01 07:25:00,1.80522,1.80567,1.80522,1.80567,8000000.0
2007-08-01 07:26:00,1.80581,1.80599,1.80573,1.80599,7000000.0
2007-08-01 07:27:00,1.80627,1.80637,1.80604,1.80637,7000000.0
2007-08-01 07:28:00,1.80663,1.80669,1.80637,1.80646,7000000.0
2007-08-01 07:29:00,1.80639,1.80658,1.80639,1.80658,8000000.0
2007-08-01 07:30:00,1.80613,1.80626,1.80606,1.80606,8000000.0
2007-08-01 07:31:00,1.80592,1.80592,1.80553,1.80553,7000000.0
2007-08-01 07:32:00,1.80587,1.80655,1.80587,1.80645,9000000.0
2007-08-01 07:33:00,1.80665,1.80684,1.80655,1.80684,8000000.0
2007-08-01 07:34:00,1.80717,1.80793,1.80717,1.80789,11000000.0
2007-08-01 07:35:00,1.80828,1.80828,1.8077,1.8077,8000000.0
2007-08-01 07:36:00,1.80731,1.80772,1.80731,1.80772,7000000.0
2007-08-01 07:37:00,1.80807,1.80807,1.80778,1.80778,7000000.0
2007-08-01 07:38:00,1.80788,1.80788,1.80761,1.80782,11000000.0
2007-08-01 07:39:00,1.8078,1.80789,1.80775,1.80778,7000000.0
2007-08-01 07:40:00,1.80806,1.80806,1.80765,1.80765,8000000.0
2007-08-01 07:41:00,1.80771,1.80804,1.80771,1.80796,9000000.0
2007-08-01 07:42:00,1.80801,1.80801,1.80672,1.80672,11000000.0
2007-08-01 07:43:00,1.80639,1.80753,1.80639,1.80753,7000000.0
2007-08-01 07:44:00,1.80741,1.80783,1.80741,1.80783,7000000.0
2007-08-01 07:45:00,1.80769,1.80769,1.80742,1.8075,7000000.0
2007-08-01 07:46:00,1.80767,1.80792,1.80767,1.80783,10000000.0
2007-08-01 07:47:00,1.80739,1.80739,1.80692,1.80699,7000000.0
2007-08-01 07:48:00,1.80719,1.8073,1.80681,1.80702,8000000.0
2007-08-01 07:49:00,1.80709,1.80729,1.80683,1.80683,8000000.0
2007-08-01 07:50:00,1.80676,1.80697,1.80671,1.80693,7000000.0
2007-08-01 07:51:00,1.80715,1.80783,1.80708,1.80783,8000000.0
2007-08-01 07:52:00,1.80762,1.80788,1.80726,1.80788,10000000.0
2007-08-01 07:53:00,1.80773,1.80773,1.80678,1.80678,11000000.0
2007-08-01 07:54:00,1.80612,1.80622,1.8058,1.8061,9000000.0
2007-08-01 07:55:00,1.80577,1.80577,1.80516,1.80532,9000000.0
2007-08-01 07:56:00,1.80511,1.80685,1.80511,1.80681,9000000.0
2007-08-01 07:57:00,1.80711,1.80725,1.80673,1.80673,7000000.0
2007-08-01 07:58:00,1.8072,1.80772,1.8072,1.80772,7000000.0
2007-08-01 07:59:00,1.80802,1.80847,1.80802,1.80846,7000000.0
2007-08-01 08:00:00,1.80832,1.80864,1.80832,1.80837,8000000.0
2007-08-01 08:01:00,1.80845,1.8089,1.80845,1.8089,10000000.0
2007-08-01 08:02:00,1.80865,1.80922,1.80863,1.80922,7000000.0
2007-08-01 08:03:00,1.80959,1.81023,1.80959,1.81017,8000000.0
2007-08-01 08:04:00,1.80992,1.81003,1.80984,1.80984,8000000.0
2007-08-01 08:05:00,1.81015,1.81015,1.8099,1.81006,8000000.0
2007-08-01 08:06:00,1.80962,1.80962,1.8083,1.8083,7000000.0
2007-08-01 08:07:00,1.80891,1.80928,1.80891,1.80911,7000000.0
2007-08-01 08:08:00,1.80878,1.80878,1.80688,1.80688,7000000.0
2007-08-01 08:09:00,1.80655,1.80671,1.80634,1.80671,7000000.0
2007-08-01 08:10:00,1.80662,1.80662,1.80603,1.80603,7000000.0
2007-08-01 08:11:00,1.80524,1.80524,1.80342,1.80342,8000000.0
2007-08-01 08:12:00,1.80317,1.80482,1.80317,1.80482,9000000.0
2007-08-01 08:13:00,1.80519,1.80519,1.80438,1.80438,7000000.0
2007-08-01 08:14:00,1.80359,1.80434,1.80359,1.80434,9000000.0
2007-08-01 08:15:00,1.8042,1.8042,1.80392,1.80393,8000000.0
2007-08-01 08:16:00,1.80398,1.80425,1.80398,1.80418,11000000.0
2007-08-01 08:17:00,1.804,1.804,1.80374,1.80375,7000000.0
2007-08-01 08:18:00,1.80371,1.80491,1.80364,1.80491,9000000.0
2007-08-01 08:19:00,1.80454,1.80604,1.80454,1.80604,7000000.0
2007-08-01 08:20:00,1.80612,1.80633,1.80612,1.80627,8000000.0
2007-08-01 08:21:00,1.80529,1.80529,1.80509,1.80512,8000000.0
2007-08-01 08:22:00,1.80543,1.80544,1.80521,1.80521,8000000.0
2007-08-01 08:23:00,1.8051,1.80536,1.80507,1.80519,7000000.0
2007-08-01 08:24:00,1.80493,1.80501,1.80465,1.80501,7000000.0
2007-08-01 08:25:00,1.80513,1.80513,1.80502,1.80505,8000000.0
2007-08-01 08:26:00,1.80531,1.8057,1.80531,1.8054,7000000.0
2007-08-01 08:27:00,1.80592,1.80623,1.8058,1.80623,10000000.0
2007-08-01 08:28:00,1.80615,1.80615,1.80563,1.80568,7000000.0
2007-08-01 08:29:00,1.80578,1.80618,1.80578,1.80608,10000000.0
2007-08-01 08:30:00,1.80621,1.80621,1.8056,1.8056,7000000.0
2007-08-01 08:31:00,1.80538,1.80559,1.80485,1.80486,10000000.0
2007-08-01 08:32:00,1.80503,1.80503,1.80491,1.80492,8000000.0
2007-08-01 08:33:00,1.80488,1.80493,1.8042,1.8042,7000000.0
2007-08-01 08:34:00,1.80402,1.80402,1.80369,1.8037,9000000.0
2007-08-01 08:35:00,1.80316,1.80316,1.8023,1.8023,9000000.0
2007-08-01 08:36:00,1.80193,1.80193,1.79941,1.79941,8000000.0
2007-08-01 08:37:00,1.79953,1.8007,1.79947,1.8007,9000000.0
2007-08-01 08:38:00,1.80087,1.80094,1.80057,1.8006,10000000.0
2007-08-01 08:39:00,1.80041,1.80041,1.79962,1.79962,11000000.0
2007-08-01 08:40:00,1.79941,1.80002,1.79941,1.80002,8000000.0
2007-08-01 08:41:00,1.8002,1.80035,1.80008,1.80021,11000000.0
2007-08-01 08:42:00,1.80031,1.80086,1.80018,1.80086,10000000.0
2007-08-01 08:43:00,1.80144,1.80206,1.80144,1.80206,8000000.0
2007-08-01 08:44:00,1.803,1.80416,1.803,1.80416,10000000.0
2007-08-01 08:45:00,1.8043,1.80483,1.8043,1.80483,8000000.0
2007-08-01 08:46:00,1.80453,1.80453,1.80276,1.80375,8000000.0
2007-08-01 08:47:00,1.80406,1.80447,1.804,1.80447,7000000.0
2007-08-01 08:48:00,1.80437,1.80437,1.80381,1.80435,10000000.0
2007-08-01 08:49:00,1.80428,1.80428,1.80399,1.80425,11000000.0
2007-08-01 08:50:00,1.80389,1.8044,1.80367,1.8044,7000000.0
2007-08-01 08:51:00,1.80457,1.80459,1.80428,1.80428,8000000.0
2007-08-01 08:52:00,1.80457,1.80457,1.8041,1.8041,9000000.0
2007-08-01 08:53:00,1.80447,1.80463,1.80412,1.80459,8000000.0
2007-08-01 08:54:00,1.8045,1.80472,1.80448,1.80453,8000000.0
2007-08-01 08:55:00,1.80476,1.80476,1.80443,1.80443,8000000.0
2007-08-01 08:56:00,1.80411,1.80411,1.80394,1.80404,7000000.0
2007-08-01 08:57:00,1.80404,1.8041,1.80395,1.80395,8000000.0
2007-08-01 08:58:00,1.8039,1.8039,1.80328,1.80328,7000000.0
2007-08-01 08:59:00,1.80299,1.80335,1.80299,1.80335,7000000.0
2007-08-01 09:00:00,1.80347,1.80347,1.80292,1.80297,8000000.0
2007-08-01 09:01:00,1.80312,1.80368,1.80312,1.80368,9000000.0
2007-08-01 09:02:00,1.80406,1.80445,1.80405,1.80445,10000000.0
2007-08-01 09:03:00,1.80513,1.80612,1.80513,1.80604,7000000.0
2007-08-01 09:04:00,1.80607,1.80642,1.80594,1.80642,7000000.0
2007-08-01 09:05:00,1.80629,1.80665,1.80629,1.80665,7000000.0
2007-08-01 09:06:00,1.80698,1.80698,1.80633,1.80633,11000000.0
2007-08-01 09:07:00,1.80623,1.80623,1.80568,1.80568,8000000.0
2007-08-01 09:08:00,1.80553,1.80567,1.80542,1.80542,7000000.0
2007-08-01 09:09:00,1.80525,1.80537,1.80509,1.80537,11000000.0
2007-08-01 09:10:00,1.80512,1.80517,1.8049,1.8049,7000000.0
2007-08-01 09:11:00,1.80499,1.80514,1.80475,1.80514,9000000.0
2007-08-01 09:12:00,1.80509,1.80531,1.80462,1.80462,8000000.0
2007-08-01 09:13:00,1.80471,1.80529,1.80471,1.80529,9000000.0
2007-08-01 09:14:00,1.80493,1.80493,1.8043,1.80435,11000000.0
2007-08-01 09:15:00,1.80467,1.80467,1.80446,1.80446,7000000.0
2007-08-01 09:16:00,1.80482,1.80482,1.80447,1.80471,8000000.0
2007-08-01 09:17:00,1.80511,1.80525,1.80488,1.80525,11000000.0
2007-08-01 09:18:00,1.80515,1.80515,1.80481,1.80504,8000000.0
2007-08-01 09:19:00,1.8056,1.80567,1.80553,1.80565,7000000.0
2007-08-01 09:20:00,1.80572,1.80591,1.80572,1.80577,7000000.0
2007-08-01 09:21:00,1.80552,1.80552,1.80524,1.80529,8000000.0
2007-08-01 09:22:00,1.80518,1.80518,1.80427,1.80427,8000000.0
2007-08-01 09:23:00,1.80329,1.80332,1.80305,1.80308,7000000.0
2007-08-01 09:24:00,1.80295,1.80351,1.80295,1.80351,8000000.0
2007-08-01 09:25:00,1.80357,1.80357,1.80336,1.80348,7000000.0
2007-08-01 09:26:00,1.80398,1.80415,1.80387,1.80402,11000000.0
2007-08-01 09:27:00,1.80387,1.80394,1.80374,1.80394,11000000.0
2007-08-01 09:28:00,1.80414,1.8043,1.80414,1.80426,9000000.0
2007-08-01 09:29:00,1.80434,1.80451,1.8043,1.80451,8000000.0
2007-08-01 09:30:00,1.80466,1.80472,1.80437,1.80453,7000000.0
2007-08-01 09:31:00,1.8041,1.80417,1.80374,1.80374,7000000.0
2007-08-01 09:32:00,1.80393,1.80422,1.80393,1.80404,7000000.0
2007-08-01 09:33:00,1.80391,1.80393,1.80364,1.80377,8000000.0
2007-08-01 09:34:00,1.80372,1.80409,1.80372,1.80408,7000000.0
2007-08-01 09:35:00,1.80433,1.80433,1.80388,1.80388,10000000.0
2007-08-01 09:36:00,1.80393,1.80412,1.80393,1.8041,8000000.0
2007-08-01 09:37:00,1.80426,1.80434,1.80409,1.8042,11000000.0
2007-08-01 09:38:00,1.80404,1.80414,1.80223,1.80395,11000000.0
2007-08-01 09:39:00,1.80374,1.80374,1.80352,1.80354,7000000.0
2007-08-01 09:40:00,1.80344,1.80353,1.80337,1.8034,9000000.0
2007-08-01 09:41:00,1.80334,1.80334,1.80312,1.80318,8000000.0
2007-08-01 09:42:00,1.8031,1.8031,1.80277,1.80277,10000000.0
2007-08-01 09:43:00,1.80231,1.80286,1.80231,1.80283,11000000.0
2007-08-01 09:44:00,1.80305,1.80325,1.80297,1.80297,8000000.0
2007-08-01 09:45:00,1.8029,1.80325,1.8029,1.80309,7000000.0
2007-08-01 09:46:00,1.80286,1.803,1.80262,1.80296,11000000.0
2007-08-01 09:47:00,1.803,1.80344,1.80285,1.80344,9000000.0
2007-08-01 09:48:00,1.80334,1.80339,1.80329,1.80329,7000000.0
2007-08-01 09:49:00,1.80293,1.80321,1.80293,1.80311,11000000.0
2007-08-01 09:50:00,1.80343,1.80343,1.8033,1.80341,8000000.0
2007-08-01 09:51:00,1.80342,1.80355,1.80324,1.80355,8000000.0
2007-08-01 09:52:00,1.80338,1.80359,1.80326,1.8035,8000000.0
2007-08-01 09:53:00,1.80339,1.80354,1.80328,1.80341,10000000.0
2007-08-01 09:54:00,1.80342,1.80362,1.80335,1.80347,10000000.0
2007-08-01 09:55:00,1.80337,1.80337,1.8032,1.80329,8000000.0
2007-08-01 09:56:00,1.80332,1.80377,1.80332,1.80377,10000000.0
2007-08-01 09:57:00,1.80347,1.80383,1.80347,1.80377,8000000.0
2007-08-01 09:58:00,1.80348,1.80348,1.80326,1.80326,8000000.0
2007-08-01 09:59:00,1.80315,1.80315,1.80238,1.80238,10000000.0
2007-08-01 10:00:00,1.80239,1.80275,1.80236,1.80243,10000000.0
2007-08-01 10:01:00,1.8025,1.8026,1.80233,1.80233,10000000.0
2007-08-01 10:02:00,1.80253,1.80266,1.80252,1.80252,10000000.0
2007-08-01 10:03:00,1.80215,1.80227,1.80198,1.80227,7000000.0
2007-08-01 10:04:00,1.80245,1.80296,1.80245,1.80288,7000000.0
2007-08-01 10:05:00,1.80286,1.80306,1.80257,1.8026,11000000.0
2007-08-01 10:06:00,1.80292,1.80351,1.80292,1.80351,7000000.0
2007-08-01 10:07:00,1.80314,1.80343,1.80284,1.80343,7000000.0
2007-08-01 10:08:00,1.80388,1.80417,1.80388,1.80402,7000000.0
2007-08-01 10:09:00,1.80383,1.80416,1.80383,1.80408,7000000.0
2007-08-01 10:10:00,1.8041,1.80437,1.80406,1.80437,7000000.0
2007-08-01 10:11:00,1.80405,1.80434,1.80398,1.80434,7000000.0
2007-08-01 10:12:00,1.80417,1.80425,1.8038,1.80392,8000000.0
2007-08-01 10:13:00,1.80433,1.80448,1.80428,1.80428,8000000.0
2007-08-01 10:14:00,1.80416,1.80435,1.80405,1.80435,7000000.0
2007-08-01 10:15:00,1.80481,1.80523,1.80479,1.80497,10000000.0
2007-08-01 10:16:00,1.80482,1.80482,1.80443,1.80443,7000000.0
2007-08-01 10:17:00,1.80434,1.80465,1.80434,1.80465,11000000.0
2007-08-01 10:18:00,1.80472,1.80547,1.80472,1.80537,8000000.0
2007-08-01 10:19:00,1.80563,1.80567,1.80527,1.80527,9000000.0
2007-08-01 10:20:00,1.80553,1.80588,1.80548,1.80585,7000000.0
2007-08-01 10:21:00,1.80586,1.8064,1.80581,1.8064,8000000.0
2007-08-01 10:22:00,1.80649,1.80705,1.80649,1.80705,7000000.0
2007-08-01 10:23:00,1.80746,1.80798,1.80746,1.8077,7000000.0
2007-08-01 10:24:00,1.80792,1.80809,1.80778,1.80791,7000000.0
2007-08-01 10:25:00,1.80816,1.80839,1.80812,1.80835,9000000.0
2007-08-01 10:26:00,1.80854,1.80854,1.80841,1.80847,11000000.0
2007-08-01 10:27:00,1.80798,1.80801,1.80762,1.80791,8000000.0
2007-08-01 10:28:00,1.80793,1.80793,1.80756,1.80756,9000000.0
2007-08-01 10:29:00,1.80751,1.80751,1.80679,1.80694,8000000.0
2007-08-01 10:30:00,1.80667,1.80667,1.80613,1.8062,8000000.0
2007-08-01 10:31:00,1.80639,1.80658,1.80629,1.8063,7000000.0
2007-08-01 10:32:00,1.80605,1.80605,1.80553,1.80553,9000000.0
2007-08-01 10:33:00,1.80514,1.80536,1.80492,1.80536,7000000.0
2007-08-01 10:34:00,1.8052,1.8052,1.80482,1.80485,7000000.0
2007-08-01 10:35:00,1.80482,1.80485,1.80472,1.80485,7000000.0
2007-08-01 10:36:00,1.80511,1.80544,1.80511,1.80544,8000000.0
2007-08-01 10:37:00,1.80552,1.80568,1.8055,1.80557,8000000.0
2007-08-01 10:38:00,1.80588,1.80588,1.8055,1.8055,10000000.0
2007-08-01 10:39:00,1.80545,1.80589,1.80531,1.80589,8000000.0
2007-08-01 10:40:00,1.80612,1.8066,1.80612,1.8066,7000000.0
2007-08-01 10:41:00,1.80668,1.80668,1.80638,1.80666,9000000.0
2007-08-01 10:42:00,1.80601,1.80601,1.80554,1.80574,7000000.0
2007-08-01 10:43:00,1.8059,1.80597,1.80562,1.80597,10000000.0
2007-08-01 10:44:00,1.80603,1.80611,1.80593,1.80593,7000000.0
2007-08-01 10:45:00,1.80597,1.80606,1.80562,1.80562,8000000.0
2007-08-01 10:46:00,1.80553,1.80569,1.80541,1.80541,8000000.0
2007-08-01 10:47:00,1.80512,1.80522,1.80488,1.80497,7000000.0
2007-08-01 10:48:00,1.80491,1.805,1.80482,1.80487,8000000.0
2007-08-01 10:49:00,1.80469,1.80492,1.80467,1.80492,9000000.0
2007-08-01 10:50:00,1.80452,1.80452,1.8043,1.80444,8000000.0
2007-08-01 10:51:00,1.8047,1.8051,1.80461,1.8051,9000000.0
2007-08-01 10:52:00,1.80505,1.80505,1.80453,1.80453,8000000.0
2007-08-01 10:53:00,1.80431,1.80473,1.80431,1.80473,9000000.0
2007-08-01 10:54:00,1.80467,1.80467,1.80432,1.8045,10000000.0
2007-08-01 10:55:00,1.80435,1.80435,1.80384,1.80384,7000000.0
2007-08-01 10:56:00,1.80376,1.80429,1.80186,1.80424,7000000.0
2007-08-01 10:57:00,1.80443,1.80454,1.80425,1.80454,8000000.0
2007-08-01 10:58:00,1.80493,1.80498,1.80469,1.80469,7000000.0
2007-08-01 10:59:00,1.8044,1.80465,1.8044,1.80451,11000000.0
2007-08-01 11:00:00,1.80434,1.80446,1.80276,1.80276,7000000.0
2007-08-01 11:01:00,1.80415,1.80454,1.80415,1.80454,8000000.0
2007-08-01 11:02:00,1.80475,1.80475,1.80413,1.80413,7000000.0
2007-08-01 11:03:00,1.80384,1.80405,1.80384,1.8039,11000000.0
2007-08-01 11:04:00,1.80374,1.80374,1.80304,1.80304,11000000.0
2007-08-01 11:05:00,1.80395,1.80404,1.80363,1.80371,7000000.0
2007-08-01 11:06:00,1.80396,1.80429,1.80383,1.80429,8000000.0
2007-08-01 11:07:00,1.80469,1.80494,1.80469,1.80478,7000000.0
2007-08-01 11:08:00,1.80487,1.80517,1.80487,1.80509,9000000.0
2007-08-01 11:09:00,1.80508,1.80519,1.80508,1.80514,8000000.0
2007-08-01 11:10:00,1.80479,1.80486,1.80461,1.8047,8000000.0
2007-08-01 11:11:00,1.80468,1.80468,1.80428,1.80457,10000000.0
2007-08-01 11:12:00,1.8046,1.8046,1.80415,1.80415,7000000.0
2007-08-01 11:13:00,1.80431,1.80432,1.80394,1.80431,11000000.0
2007-08-01 11:14:00,1.80453,1.80453,1.80411,1.80411,11000000.0
2007-08-01 11:15:00,1.8045,1.80466,1.80442,1.80466,7000000.0
2007-08-01 11:16:00,1.80472,1.80489,1.80471,1.80487,7000000.0
2007-08-01 11:17:00,1.80483,1.80494,1.8046,1.80494,7000000.0
2007-08-01 11:18:00,1.80475,1.80475,1.80424,1.80462,10000000.0
2007-08-01 11:19:00,1.80473,1.80489,1.80472,1.80489,11000000.0
2007-08-01 11:20:00,1.80488,1.80488,1.80463,1.80478,8000000.0
2007-08-01 11:21:00,1.80442,1.80446,1.80421,1.8044,7000000.0
2007-08-01 11:22:00,1.80381,1.80396,1.8036,1.80396,8000000.0
2007-08-01 11:23:00,1.80397,1.804,1.80369,1.80369,8000000.0
2007-08-01 11:24:00,1.80383,1.80467,1.80383,1.80467,7000000.0
2007-08-01 11:25:00,1.80474,1.80474,1.80421,1.80421,8000000.0
2007-08-01 11:26:00,1.804,1.8042,1.804,1.80404,11000000.0
2007-08-01 11:27:00,1.80392,1.8043,1.80392,1.8043,8000000.0
2007-08-01 11:28:00,1.80389,1.80401,1.80378,1.80401,7000000.0
2007-08-01 11:29:00,1.80386,1.80389,1.8037,1.8037,8000000.0
2007-08-01 11:30:00,1.80325,1.80325,1.80297,1.80315,7000000.0
2007-08-01 11:31:00,1.80307,1.80307,1.80273,1.80273,11000000.0
2007-08-01 11:32:00,1.80296,1.80296,1.8025,1.8025,11000000.0
2007-08-01 11:33:00,1.80268,1.80285,1.8026,1.80285,7000000.0
2007-08-01 11:34:00,1.80268,1.80308,1.80254,1.80308,7000000.0
2007-08-01 11:35:00,1.80339,1.80365,1.80339,1.80365,10000000.0
2007-08-01 11:36:00,1.8038,1.8038,1.80293,1.80293,8000000.0
2007-08-01 11:37:00,1.80273,1.80291,1.80237,1.80291,8000000.0
2007-08-01 11:38:00,1.803,1.80316,1.80298,1.80316,9000000.0
2007-08-01 11:39:00,1.8028,1.80281,1.80262,1.80281,9000000.0
2007-08-01 11:40:00,1.80309,1.80334,1.80309,1.80334,11000000.0
2007-08-01 11:41:00,1.80337,1.80352,1.80337,1.8035,11000000.0
2007-08-01 11:42:00,1.80323,1.80337,1.80315,1.80319,11000000.0
2007-08-01 11:43:00,1.80314,1.80356,1.80314,1.80356,7000000.0
2007-08-01 11:44:00,1.80384,1.80384,1.80355,1.80355,7000000.0
2007-08-01 11:45:00,1.80355,1.80359,1.80337,1.80337,11000000.0
2007-08-01 11:46:00,1.80319,1.80324,1.80272,1.80272,7000000.0
2007-08-01 11:47:00,1.80271,1.80297,1.80271,1.80292,9000000.0
2007-08-01 11:48:00,1.803,1.80309,1.8029,1.80306,10000000.0
2007-08-01 11:49:00,1.80306,1.80318,1.80299,1.80315,7000000.0
2007-08-01 11:50:00,1.80345,1.80347,1.80255,1.80255,7000000.0
2007-08-01 11:51:00,1.80216,1.80216,1.80157,1.80206,8000000.0
2007-08-01 11:52:00,1.80203,1.80259,1.80203,1.80233,10000000.0
2007-08-01 11:53:00,1.80244,1.80244,1.80222,1.80222,10000000.0
2007-08-01 11:54:00,1.80181,1.80205,1.80165,1.80165,9000000.0
2007-08-01 11:55:00,1.80139,1.80152,1.80121,1.80121,8000000.0
2007-08-01 11:56:00,1.80091,1.80104,1.80052,1.80104,11000000.0
2007-08-01 11:57:00,1.80123,1.80161,1.80123,1.80161,8000000.0
2007-08-01 11:58:00,1.80179,1.80184,1.80153,1.80184,9000000.0
2007-08-01 11:59:00,1.80184,1.80208,1.80184,1.80203,7000000.0
2007-08-01 12:00:00,1.80205,1.80205,1.80174,1.80193,7000000.0
2007-08-01 12:01:00,1.80175,1.80183,1.80162,1.80177,10000000.0
2007-08-01 12:02:00,1.80152,1.80174,1.80152,1.80157,10000000.0
2007-08-01 12:03:00,1.80173,1.80197,1.80168,1.80168,7000000.0
2007-08-01 12:04:00,1.80166,1.80167,1.80153,1.80157,9000000.0
2007-08-01 12:05:00,1.8015,1.8015,1.80114,1.80114,11000000.0
2007-08-01 12:06:00,1.80151,1.80162,1.80136,1.80141,7000000.0
2007-08-01 12:07:00,1.80148,1.80148,1.80118,1.80136,7000000.0
2007-08-01 12:08:00,1.80172,1.8027,1.80172,1.80266,9000000.0
2007-08-01 12:09:00,1.80296,1.80296,1.80242,1.80252,8000000.0
2007-08-01 12:10:00,1.80314,1.80342,1.80302,1.80302,8000000.0
2007-08-01 12:11:00,1.80289,1.80321,1.80274,1.80321,7000000.0
2007-08-01 12:12:00,1.80305,1.80305,1.80275,1.80275,7000000.0
2007-08-01 12:13:00,1.80263,1.80276,1.80203,1.80203,10000000.0
2007-08-01 12:14:00,1.80242,1.80242,1.80175,1.80175,8000000.0
2007-08-01 12:15:00,1.80094,1.80127,1.80094,1.80118,8000000.0
2007-08-01 12:16:00,1.80116,1.80159,1.80097,1.80159,8000000.0
2007-08-01 12:17:00,1.80154,1.80158,1.80117,1.80158,8000000.0
2007-08-01 12:18:00,1.80188,1.80189,1.80165,1.80165,11000000.0
2007-08-01 12:19:00,1.80073,1.80104,1.80058,1.80104,9000000.0
2007-08-01 12:20:00,1.80115,1.80115,1.80092,1.80103,10000000.0
2007-08-01 12:21:00,1.80121,1.80204,1.79991,1.79991,7000000.0
2007-08-01 12:22:00,1.80136,1.80144,1.80126,1.80134,8000000.0
2007-08-01 12:23:00,1.80069,1.80101,1.8004,1.80071,7000000.0
2007-08-01 12:24:00,1.80128,1.80128,1.80046,1.80046,7000000.0
2007-08-01 12:25:00,1.80014,1.80017,1.79994,1.80013,9000000.0
2007-08-01 12:26:00,1.7998,1.7998,1.79894,1.79906,8000000.0
2007-08-01 12:27:00,1.79857,1.79862,1.79839,1.79853,10000000.0
2007-08-01 12:28:00,1.79852,1.79886,1.79849,1.79886,9000000.0
2007-08-01 12:29:00,1.79868,1.79869,1.79714,1.79714,9000000.0
2007-08-01 12:30:00,1.79659,1.7969,1.79652,1.7969,7000000.0
2007-08-01 12:31:00,1.79671,1.79673,1.79605,1.79614,11000000.0
2007-08-01 12:32:00,1.7961,1.79616,1.796,1.79616,7000000.0
2007-08-01 12:33:00,1.79669,1.79703,1.79659,1.79659,7000000.0
2007-08-01 12:34:00,1.7965,1.79713,1.7965,1.79713,7000000.0
2007-08-01 12:35:00,1.79713,1.79713,1.79671,1.79672,8000000.0
2007-08-01 12:36:00,1.79682,1.79813,1.79682,1.79813,8000000.0
2007-08-01 12:37:00,1.79831,1.79853,1.79831,1.79853,9000000.0
2007-08-01 12:38:00,1.79858,1.79898,1.79858,1.79898,8000000.0
2007-08-01 12:39:00,1.79892,1.79892,1.79848,1.79848,9000000.0
2007-08-01 12:40:00,1.79836,1.79838,1.79817,1.79831,7000000.0
2007-08-01 12:41:00,1.79844,1.79855,1.79837,1.79855,8000000.0
2007-08-01 12:42:00,1.79845,1.799,1.79845,1.799,9000000.0
2007-08-01 12:43:00,1.7991,1.79922,1.79902,1.79908,9000000.0
2007-08-01 12:44:00,1.79919,1.79919,1.79858,1.79861,8000000.0
2007-08-01 12:45:00,1.79889,1.79904,1.79862,1.79883,10000000.0
2007-08-01 12:46:00,1.79857,1.79865,1.79847,1.79852,9000000.0
2007-08-01 12:47:00,1.79867,1.79933,1.79867,1.79933,10000000.0
2007-08-01 12:48:00,1.79943,1.79957,1.79911,1.79943,11000000.0
2007-08-01 12:49:00,1.79936,1.79936,1.7989,1.7989,7000000.0
2007-08-01 12:50:00,1.79886,1.79886,1.79844,1.7985,7000000.0
2007-08-01 12:51:00,1.79867,1.79867,1.79798,1.79798,8000000.0
2007-08-01 12:52:00,1.79788,1.79788,1.79719,1.79728,11000000.0
2007-08-01 12:53:00,1.79703,1.79703,1.79647,1.79647,8000000.0
2007-08-01 12:54:00,1.79645,1.79661,1.79645,1.79647,7000000.0
2007-08-01 12:55:00,1.79657,1.79671,1.79654,1.7967,8000000.0
2007-08-01 12:56:00,1.79666,1.79666,1.79648,1.79651,7000000.0
2007-08-01 12:57:00,1.79664,1.79664,1.79645,1.79661,7000000.0
2007-08-01 12:58:00,1.79663,1.79663,1.79641,1.79646,8000000.0
2007-08-01 12:59:00,1.79642,1.79663,1.79636,1.79643,7000000.0
2007-08-01 13:00:00,1.79565,1.79573,1.79527,1.79527,8000000.0
2007-08-01 13:01:00,1.79467,1.79487,1.79446,1.79452,8000000.0
2007-08-01 13:02:00,1.79504,1.79504,1.79395,1.79395,7000000.0
2007-08-01 13:03:00,1.79415,1.79423,1.79353,1.79353,8000000.0
2007-08-01 13:04:00,1.79286,1.79286,1.79209,1.79209,7000000.0
2007-08-01 13:05:00,1.79156,1.7916,1.79107,1.79107,8000000.0
2007-08-01 13:06:00,1.79081,1.791,1.79046,1.791,7000000.0
2007-08-01 13:07:00,1.79095,1.79206,1.79095,1.79206,7000000.0
2007-08-01 13:08:00,1.79203,1.79243,1.79179,1.79243,10000000.0
2007-08-01 13:09:00,1.79305,1.79356,1.79305,1.79347,7000000.0
2007-08-01 13:10:00,1.79352,1.79363,1.79337,1.79357,9000000.0
2007-08-01 13:11:00,1.79386,1.79386,1.79329,1.79378,8000000.0
2007-08-01 13:12:00,1.79379,1.79403,1.79365,1.79366,8000000.0
2007-08-01 13:13:00,1.7934,1.79395,1.7934,1.79395,9000000.0
2007-08-01 13:14:00,1.79402,1.7941,1.79371,1.79378,7000000.0
2007-08-01 13:15:00,1.79342,1.79342,1.79299,1.79321,8000000.0
2007-08-01 13:16:00,1.79342,1.7936,1.79312,1.7936,8000000.0
2007-08-01 13:17:00,1.79353,1.79404,1.79353,1.79404,9000000.0
2007-08-01 13:18:00,1.7944,1.7944,1.79414,1.7943,10000000.0
2007-08-01 13:19:00,1.79408,1.79423,1.79395,1.79395,8000000.0
2007-08-01 13:20:00,1.79402,1.79402,1.79374,1.79375,8000000.0
2007-08-01 13:21:00,1.79377,1.79397,1.79377,1.79395,7000000.0
2007-08-01 13:22:00,1.79379,1.79406,1.79379,1.79406,11000000.0
2007-08-01 13:23:00,1.79473,1.79523,1.79468,1.79523,8000000.0
2007-08-01 13:24:00,1.79536,1.79536,1.7951,1.7951,7000000.0
2007-08-01 13:25:00,1.79473,1.7951,1.79473,1.7951,11000000.0
2007-08-01 13:26:00,1.79536,1.7957,1.79536,1.79561,10000000.0
2007-08-01 13:27:00,1.79523,1.7953,1.79516,1.79521,8000000.0
2007-08-01 13:28:00,1.79472,1.79472,1.79407,1.79432,21000000.0
2007-08-01 13:29:00,1.79398,1.79398,1.7933,1.79349,17000000.0
2007-08-01 13:30:00,1.79256,1.79387,1.79252,1.79387,7000000.0
2007-08-01 13:31:00,1.79522,1.79525,1.79499,1.79504,9000000.0
2007-08-01 13:32:00,1.79505,1.79535,1.79505,1.79535,14000000.0
2007-08-01 13:33:00,1.79551,1.7957,1.79551,1.79552,14000000.0
2007-08-01 13:34:00,1.79564,1.79579,1.79514,1.79579,31000000.0
2007-08-01 13:35:00,1.79568,1.79568,1.79534,1.79557,17000000.0
2007-08-01 13:36:00,1.79562,1.79587,1.79559,1.79587,24000000.0
2007-08-01 13:37:00,1.79613,1.79613,1.79585,1.79585,10000000.0
2007-08-01 13:38:00,1.79553,1.79553,1.79519,1.79519,18000000.0
2007-08-01 13:39:00,1.7951,1.79521,1.79496,1.79521,15000000.0
2007-08-01 13:40:00,1.79505,1.79526,1.79505,1.79526,29000000.0
2007-08-01 13:41:00,1.79525,1.79525,1.79497,1.79505,13000000.0
2007-08-01 13:42:00,1.79461,1.79461,1.79418,1.7942,8000000.0
2007-08-01 13:43:00,1.7932,1.7932,1.79173,1.79173,10000000.0
2007-08-01 13:44:00,1.79214,1.79349,1.79214,1.79349,26000000.0
2007-08-01 13:45:00,1.79367,1.79367,1.79253,1.79253,22000000.0
2007-08-01 13:46:00,1.79228,1.79301,1.79228,1.79298,19000000.0
2007-08-01 13:47:00,1.79363,1.79406,1.79363,1.79364,17000000.0
2007-08-01 13:48:00,1.79375,1.79375,1.7934,1.79361,22000000.0
2007-08-01 13:49:00,1.79375,1.79466,1.79375,1.79466,24000000.0
2007-08-01 13:50:00,1.7945,1.79455,1.79409,1.79409,15000000.0
2007-08-01 13:51:00,1.79428,1.79466,1.79428,1.79466,22000000.0
2007-08-01 13:52:00,1.79497,1.79592,1.79497,1.79592,32000000.0
2007-08-01 13:53:00,1.79608,1.79662,1.79585,1.79585,28000000.0
2007-08-01 13:54:00,1.79589,1.79589,1.79518,1.79518,31000000.0
2007-08-01 13:55:00,1.79516,1.79516,1.79482,1.79482,20000000.0
2007-08-01 13:56:00,1.79464,1.79495,1.79385,1.79385,24000000.0
2007-08-01 13:57:00,1.79376,1.7941,1.79334,1.79334,34000000.0
2007-08-01 13:58:00,1.79263,1.79301,1.79263,1.79301,16000000.0
2007-08-01 13:59:00,1.7926,1.7926,1.79173,1.79173,30000000.0
2007-08-01 14:00:00,1.79125,1.79186,1.79125,1.79137,39000000.0
2007-08-01 14:01:00,1.79145,1.79172,1.7912,1.79172,30000000.0
2007-08-01 14:02:00,1.79183,1.79183,1.79152,1.79165,19000000.0
2007-08-01 14:03:00,1.79179,1.79243,1.79179,1.79241,23000000.0
2007-08-01 14:04:00,1.79247,1.79274,1.79244,1.79274,33000000.0
2007-08-01 14:05:00,1.7929,1.79319,1.7929,1.79308,28000000.0
2007-08-01 14:06:00,1.79308,1.79338,1.79308,1.79324,31000000.0
2007-08-01 14:07:00,1.7934,1.79358,1.79331,1.79343,31000000.0
2007-08-01 14:08:00,1.79307,1.79307,1.7926,1.7926,27000000.0
2007-08-01 14:09:00,1.7927,1.79285,1.79231,1.79231,27000000.0
2007-08-01 14:10:00,1.79205,1.79224,1.79169,1.79224,24000000.0
2007-08-01 14:11:00,1.79204,1.79251,1.79204,1.79251,21000000.0
2007-08-01 14:12:00,1.7925,1.79262,1.79238,1.79238,22000000.0
2007-08-01 14:13:00,1.79253,1.79299,1.79245,1.79299,13000000.0
2007-08-01 14:14:00,1.79304,1.79304,1.79279,1.79279,21000000.0
2007-08-01 14:15:00,1.79301,1.79366,1.79301,1.79349,25000000.0
2007-08-01 14:16:00,1.79336,1.79402,1.79336,1.79402,26000000.0
2007-08-01 14:17:00,1.79434,1.79435,1.79419,1.79419,32000000.0
2007-08-01 14:18:00,1.79389,1.79407,1.79383,1.79401,27000000.0
2007-08-01 14:19:00,1.79446,1.79446,1.79415,1.79421,35000000.0
2007-08-01 14:20:00,1.79441,1.79484,1.79441,1.79484,32000000.0
2007-08-01 14:21:00,1.79502,1.7951,1.79485,1.7951,39000000.0
2007-08-01 14:22:00,1.79538,1.79541,1.79523,1.79524,22000000.0
2007-08-01 14:23:00,1.79499,1.79503,1.79473,1.7948,40000000.0
2007-08-01 14:24:00,1.79474,1.79504,1.79461,1.79504,10000000.0
2007-08-01 14:25:00,1.79503,1.79503,1.79443,1.7947,35000000.0
2007-08-01 14:26:00,1.79491,1.79495,1.79473,1.79485,18000000.0
2007-08-01 14:27:00,1.79487,1.7954,1.79487,1.79539,28000000.0
2007-08-01 14:28:00,1.79577,1.7962,1.79574,1.7962,21000000.0
2007-08-01 14:29:00,1.7959,1.7959,1.79513,1.79563,16000000.0
2007-08-01 14:30:00,1.79473,1.79473,1.79434,1.79445,25000000.0
2007-08-01 14:31:00,1.79421,1.79426,1.79404,1.79418,26000000.0
2007-08-01 14:32:00,1.79424,1.79424,1.79394,1.7941,32000000.0
2007-08-01 14:33:00,1.79424,1.79424,1.79364,1.79376,20000000.0
2007-08-01 14:34:00,1.79407,1.79453,1.79407,1.79453,25000000.0
2007-08-01 14:35:00,1.79453,1.79453,1.79393,1.79403,23000000.0
2007-08-01 14:36:00,1.79399,1.79423,1.79399,1.79423,11000000.0
2007-08-01 14:37:00,1.7946,1.79479,1.79446,1.79454,41000000.0
2007-08-01 14:38:00,1.79447,1.79448,1.79431,1.79447,54000000.0
2007-08-01 14:39:00,1.79406,1.79406,1.79332,1.79332,36000000.0
2007-08-01 14:40:00,1.79349,1.7939,1.79276,1.79276,36000000.0
2007-08-01 14:41:00,1.79257,1.79295,1.79255,1.79255,41000000.0
2007-08-01 14:42:00,1.79165,1.79165,1.79095,1.79095,19000000.0
2007-08-01 14:43:00,1.79067,1.79087,1.79024,1.79024,20000000.0
2007-08-01 14:44:00,1.79019,1.79073,1.79019,1.79073,25000000.0
2007-08-01 14:45:00,1.79068,1.79068,1.78888,1.78888,33000000.0
2007-08-01 14:46:00,1.78824,1.78906,1.78824,1.78889,11000000.0
2007-08-01 14:47:00,1.78945,1.79023,1.78938,1.79023,7000000.0
2007-08-01 14:48:00,1.79056,1.79081,1.79056,1.79074,21000000.0
2007-08-01 14:49:00,1.79087,1.7918,1.79087,1.79166,32000000.0
2007-08-01 14:50:00,1.79169,1.79202,1.79168,1.79168,33000000.0
2007-08-01 14:51:00,1.79143,1.79164,1.79142,1.79156,37000000.0
2007-08-01 14:52:00,1.79137,1.79137,1.7909,1.7909,17000000.0
2007-08-01 14:53:00,1.79087,1.79117,1.79087,1.79115,22000000.0
2007-08-01 14:54:00,1.79108,1.7912,1.79073,1.79073,17000000.0
2007-08-01 14:55:00,1.79035,1.79056,1.79035,1.79056,7000000.0
2007-08-01 14:56:00,1.79064,1.79125,1.79064,1.79115,21000000.0
2007-08-01 14:57:00,1.79115,1.79135,1.7908,1.79135,12000000.0
2007-08-01 14:58:00,1.79158,1.79179,1.79133,1.79155,31000000.0
2007-08-01 14:59:00,1.79163,1.79192,1.79147,1.79192,20000000.0
2007-08-01 15:00:00,1.79231,1.79231,1.79197,1.79219,32000000.0
2007-08-01 15:01:00,1.79249,1.79328,1.79249,1.79328,14000000.0
2007-08-01 15:02:00,1.79426,1.7943,1.79381,1.79381,26000000.0
2007-08-01 15:03:00,1.79353,1.79353,1.79315,1.79327,30000000.0
2007-08-01 15:04:00,1.79315,1.79329,1.79303,1.79321,29000000.0
2007-08-01 15:05:00,1.793,1.79306,1.79262,1.79306,28000000.0
2007-08-01 15:06:00,1.79321,1.79323,1.79304,1.79304,16000000.0
2007-08-01 15:07:00,1.79305,1.79322,1.79287,1.793,26000000.0
2007-08-01 15:08:00,1.79303,1.79306,1.79288,1.79291,25000000.0
2007-08-01 15:09:00,1.79313,1.79313,1.79278,1.79288,34000000.0
2007-08-01 15:10:00,1.79278,1.79332,1.79278,1.79315,36000000.0
2007-08-01 15:11:00,1.79314,1.79317,1.79297,1.79297,27000000.0
2007-08-01 15:12:00,1.79302,1.79302,1.7926,1.79271,26000000.0
2007-08-01 15:13:00,1.79278,1.7931,1.79278,1.7931,41000000.0
2007-08-01 15:14:00,1.79334,1.79339,1.79331,1.79335,30000000.0
2007-08-01 15:15:00,1.79334,1.79344,1.79333,1.79334,21000000.0
2007-08-01 15:16:00,1.79337,1.79355,1.79337,1.79355,9000000.0
2007-08-01 15:17:00,1.79336,1.79367,1.79336,1.79367,26000000.0
2007-08-01 15:18:00,1.79358,1.79359,1.79351,1.79351,10000000.0
2007-08-01 15:19:00,1.79362,1.79362,1.79343,1.79343,16000000.0
2007-08-01 15:20:00,1.79358,1.79358,1.79348,1.79348,20000000.0
2007-08-01 15:21:00,1.79354,1.79382,1.79354,1.79382,12000000.0
2007-08-01 15:22:00,1.79399,1.79402,1.79383,1.79402,22000000.0
2007-08-01 15:23:00,1.79408,1.79422,1.79388,1.79388,36000000.0
2007-08-01 15:24:00,1.79378,1.79398,1.79378,1.79384,5000000.0
2007-08-01 15:25:00,1.79391,1.79399,1.7938,1.79381,14000000.0
2007-08-01 15:26:00,1.79356,1.79378,1.79305,1.79378,40000000.0
2007-08-01 15:27:00,1.79354,1.79366,1.79352,1.79352,32000000.0
2007-08-01 15:28:00,1.79349,1.79349,1.79322,1.79343,55000000.0
2007-08-01 15:29:00,1.79346,1.79346,1.7915,1.79325,47000000.0
2007-08-01 15:30:00,1.79143,1.79329,1.79143,1.79313,71000000.0
2007-08-01 15:31:00,1.7929,1.7929,1.79269,1.79274,58000000.0
2007-08-01 15:32:00,1.79262,1.79262,1.7912,1.7912,25000000.0
2007-08-01 15:33:00,1.79091,1.79109,1.79025,1.79025,32000000.0
2007-08-01 15:34:00,1.78954,1.79031,1.78954,1.79028,22000000.0
2007-08-01 15:35:00,1.78992,1.79002,1.78967,1.79002,30000000.0
2007-08-01 15:36:00,1.78957,1.78957,1.78871,1.78871,23000000.0
2007-08-01 15:37:00,1.78897,1.79087,1.78897,1.79087,24000000.0
2007-08-01 15:38:00,1.79108,1.79174,1.79108,1.79174,61000000.0
2007-08-01 15:39:00,1.7924,1.7927,1.7924,1.79266,40000000.0
2007-08-01 15:40:00,1.79308,1.7934,1.79308,1.7934,37000000.0
2007-08-01 15:41:00,1.7941,1.79484,1.7941,1.79484,43000000.0
2007-08-01 15:42:00,1.79483,1.79562,1.79483,1.79562,41000000.0
2007-08-01 15:43:00,1.79723,1.79751,1.79697,1.79697,30000000.0
2007-08-01 15:44:00,1.79682,1.79682,1.79543,1.79566,29000000.0
2007-08-01 15:45:00,1.79551,1.79551,1.79519,1.79523,36000000.0
2007-08-01 15:46:00,1.79517,1.79518,1.79481,1.79518,24000000.0
2007-08-01 15:47:00,1.79566,1.79646,1.79489,1.79646,31000000.0
2007-08-01 15:48:00,1.79693,1.79782,1.79693,1.79782,33000000.0
2007-08-01 15:49:00,1.79847,1.80176,1.79847,1.80176,25000000.0
2007-08-01 15:50:00,1.80147,1.80147,1.79941,1.79941,11000000.0
2007-08-01 15:51:00,1.79926,1.7994,1.79905,1.79905,37000000.0
2007-08-01 15:52:00,1.79903,1.79905,1.79827,1.79827,23000000.0
2007-08-01 15:53:00,1.79786,1.79788,1.79766,1.79788,15000000.0
2007-08-01 15:54:00,1.79801,1.79817,1.7979,1.79812,26000000.0
2007-08-01 15:55:00,1.7982,1.79827,1.79791,1.79791,33000000.0
2007-08-01 15:56:00,1.79788,1.79819,1.79784,1.79795,36000000.0
2007-08-01 15:57:00,1.79793,1.7986,1.79793,1.7986,34000000.0
2007-08-01 15:58:00,1.79872,1.79877,1.79847,1.79847,24000000.0
2007-08-01 15:59:00,1.79848,1.79912,1.79833,1.79843,23000000.0
2007-08-01 16:00:00,1.79749,1.7976,1.79652,1.79652,51000000.0
2007-08-01 16:01:00,1.79608,1.79608,1.79549,1.79557,31000000.0
2007-08-01 16:02:00,1.79542,1.79691,1.79542,1.79691,29000000.0
2007-08-01 16:03:00,1.79682,1.79688,1.79639,1.79652,51000000.0
2007-08-01 16:04:00,1.79685,1.79927,1.79685,1.79927,38000000.0
2007-08-01 16:05:00,1.79912,1.80029,1.79912,1.80029,37000000.0
2007-08-01 16:06:00,1.80007,1.80007,1.79881,1.79881,33000000.0
2007-08-01 16:07:00,1.79883,1.79904,1.79883,1.79898,37000000.0
2007-08-01 16:08:00,1.79885,1.79906,1.79858,1.79906,37000000.0
2007-08-01 16:09:00,1.79855,1.79892,1.79839,1.79861,44000000.0
2007-08-01 16:10:00,1.7984,1.7984,1.79809,1.79809,41000000.0
2007-08-01 16:11:00,1.79811,1.79816,1.7976,1.7976,27000000.0
2007-08-01 16:12:00,1.79744,1.79744,1.7973,1.79732,22000000.0
2007-08-01 16:13:00,1.79746,1.79746,1.79704,1.79704,38000000.0
2007-08-01 16:14:00,1.79686,1.79686,1.79613,1.79624,41000000.0
2007-08-01 16:15:00,1.79568,1.79568,1.79462,1.79462,42000000.0
2007-08-01 16:16:00,1.79393,1.79393,1.79362,1.79386,45000000.0
2007-08-01 16:17:00,1.79394,1.79441,1.79394,1.7944,22000000.0
2007-08-01 16:18:00,1.7945,1.79493,1.7945,1.79484,49000000.0
2007-08-01 16:19:00,1.79426,1.79446,1.7936,1.7936,27000000.0
2007-08-01 16:20:00,1.79319,1.79319,1.79233,1.79233,52000000.0
2007-08-01 16:21:00,1.79312,1.7937,1.79312,1.79344,37000000.0
2007-08-01 16:22:00,1.79533,1.79533,1.79472,1.79472,50000000.0
2007-08-01 16:23:00,1.79485,1.7953,1.79481,1.7953,48000000.0
2007-08-01 16:24:00,1.79549,1.79572,1.79546,1.79572,44000000.0
2007-08-01 16:25:00,1.79565,1.79565,1.79508,1.79536,28000000.0
2007-08-01 16:26:00,1.79556,1.79592,1.79556,1.79569,41000000.0
2007-08-01 16:27:00,1.79567,1.796,1.79567,1.79597,46000000.0
2007-08-01 16:28:00,1.7964,1.79671,1.79599,1.79671,34000000.0
2007-08-01 16:29:00,1.79658,1.79705,1.79658,1.7968,24000000.0
2007-08-01 16:30:00,1.79713,1.79731,1.79705,1.79727,43000000.0
2007-08-01 16:31:00,1.79737,1.79746,1.79723,1.7974,36000000.0
2007-08-01 16:32:00,1.79754,1.79809,1.79753,1.79802,34000000.0
2007-08-01 16:33:00,1.79836,1.79868,1.79836,1.79858,41000000.0
2007-08-01 16:34:00,1.79873,1.7988,1.79855,1.79872,29000000.0
2007-08-01 16:35:00,1.79893,1.79917,1.79882,1.79883,53000000.0
2007-08-01 16:36:00,1.79899,1.79945,1.79899,1.79915,43000000.0
2007-08-01 16:37:00,1.79916,1.79959,1.79916,1.79959,56000000.0
2007-08-01 16:38:00,1.79969,1.7999,1.79957,1.79957,34000000.0
2007-08-01 16:39:00,1.79965,1.79965,1.79936,1.79938,43000000.0
2007-08-01 16:40:00,1.79864,1.79864,1.79814,1.79814,63000000.0
2007-08-01 16:41:00,1.79815,1.7985,1.79804,1.79838,44000000.0
2007-08-01 16:42:00,1.79852,1.79883,1.7985,1.79883,57000000.0
2007-08-01 16:43:00,1.79861,1.79897,1.79861,1.79892,20000000.0
2007-08-01 16:44:00,1.79918,1.79937,1.79905,1.79926,34000000.0
2007-08-01 16:45:00,1.79929,1.79965,1.79929,1.79965,41000000.0
2007-08-01 16:46:00,1.7996,1.7996,1.79894,1.79905,59000000.0
2007-08-01 16:47:00,1.79896,1.79896,1.79735,1.79765,55000000.0
2007-08-01 16:48:00,1.79798,1.79807,1.79785,1.79807,46000000.0
2007-08-01 16:49:00,1.79807,1.79826,1.79781,1.79781,35000000.0
2007-08-01 16:50:00,1.7974,1.7975,1.79712,1.79713,45000000.0
2007-08-01 16:51:00,1.79702,1.79702,1.79609,1.79609,30000000.0
2007-08-01 16:52:00,1.79692,1.79725,1.79666,1.79666,30000000.0
2007-08-01 16:53:00,1.79635,1.79649,1.79619,1.79619,19000000.0
2007-08-01 16:54:00,1.79585,1.79627,1.79585,1.79606,18000000.0
2007-08-01 16:55:00,1.79602,1.79618,1.79596,1.79596,40000000.0
2007-08-01 16:56:00,1.79605,1.79605,1.79558,1.79602,37000000.0
2007-08-01 16:57:00,1.79598,1.79625,1.79552,1.79552,17000000.0
2007-08-01 16:58:00,1.7952,1.7952,1.79451,1.79479,45000000.0
2007-08-01 16:59:00,1.79486,1.79504,1.79449,1.79504,39000000.0
2007-08-01 17:00:00,1.7952,1.79531,1.79497,1.79531,47000000.0
2007-08-01 17:01:00,1.79514,1.79545,1.79499,1.79499,26000000.0
2007-08-01 17:02:00,1.79474,1.79485,1.79447,1.79467,33000000.0
2007-08-01 17:03:00,1.79485,1.79509,1.79479,1.79503,33000000.0
2007-08-01 17:04:00,1.79527,1.79553,1.79521,1.79547,37000000.0
2007-08-01 17:05:00,1.79537,1.79537,1.79484,1.79484,35000000.0
2007-08-01 17:06:00,1.79433,1.79453,1.79433,1.7945,46000000.0
2007-08-01 17:07:00,1.79534,1.79534,1.79498,1.795,33000000.0
2007-08-01 17:08:00,1.79501,1.79588,1.79501,1.79588,45000000.0
2007-08-01 17:09:00,1.79597,1.79612,1.79589,1.79612,47000000.0
2007-08-01 17:10:00,1.79646,1.79662,1.79646,1.79662,36000000.0
2007-08-01 17:11:00,1.79698,1.79729,1.79698,1.7971,44000000.0
2007-08-01 17:12:00,1.79701,1.79701,1.79664,1.79664,23000000.0
2007-08-01 17:13:00,1.7969,1.79703,1.79666,1.79684,35000000.0
2007-08-01 17:14:00,1.79682,1.79682,1.79613,1.79613,27000000.0
2007-08-01 17:15:00,1.79616,1.79616,1.79568,1.79581,26000000.0
2007-08-01 17:16:00,1.79571,1.79611,1.79571,1.79597,27000000.0
2007-08-01 17:17:00,1.79617,1.79631,1.796,1.796,38000000.0
2007-08-01 17:18:00,1.79579,1.79587,1.79563,1.79587,29000000.0
2007-08-01 17:19:00,1.79565,1.79574,1.79492,1.79492,19000000.0
2007-08-01 17:20:00,1.7947,1.7947,1.79449,1.79462,29000000.0
2007-08-01 17:21:00,1.79491,1.7952,1.79479,1.79479,26000000.0
2007-08-01 17:22:00,1.79472,1.79479,1.79434,1.79469,30000000.0
2007-08-01 17:23:00,1.7947,1.79481,1.7947,1.79479,32000000.0
2007-08-01 17:24:00,1.79472,1.79481,1.79461,1.79475,23000000.0
2007-08-01 17:25:00,1.79506,1.79579,1.79506,1.79566,20000000.0
2007-08-01 17:26:00,1.79519,1.79519,1.79494,1.79497,18000000.0
2007-08-01 17:27:00,1.79516,1.79534,1.79516,1.79534,44000000.0
2007-08-01 17:28:00,1.79543,1.79602,1.79543,1.79602,39000000.0
2007-08-01 17:29:00,1.79594,1.79615,1.79594,1.79608,36000000.0
2007-08-01 17:30:00,1.79607,1.79609,1.79591,1.79591,61000000.0
2007-08-01 17:31:00,1.79579,1.79599,1.79579,1.79595,62000000.0
2007-08-01 17:32:00,1.79595,1.79595,1.79583,1.79584,54000000.0
2007-08-01 17:33:00,1.7956,1.79562,1.79549,1.79558,64000000.0
2007-08-01 17:34:00,1.79561,1.79569,1.79553,1.79569,60000000.0
2007-08-01 17:35:00,1.7958,1.79633,1.7958,1.79633,43000000.0
2007-08-01 17:36:00,1.796,1.796,1.79573,1.79588,58000000.0
2007-08-01 17:37:00,1.79569,1.79569,1.7953,1.79543,47000000.0
2007-08-01 17:38:00,1.79539,1.79572,1.79539,1.79572,44000000.0
2007-08-01 17:39:00,1.79574,1.79595,1.79572,1.79579,41000000.0
2007-08-01 17:40:00,1.79583,1.79583,1.79518,1.79518,59000000.0
2007-08-01 17:41:00,1.79494,1.79494,1.79462,1.79472,50000000.0
2007-08-01 17:42:00,1.79464,1.79464,1.79448,1.79457,37000000.0
2007-08-01 17:43:00,1.79459,1.79485,1.79459,1.79482,33000000.0
2007-08-01 17:44:00,1.79482,1.7952,1.79482,1.79485,46000000.0
2007-08-01 17:45:00,1.79482,1.79503,1.79482,1.79503,49000000.0
2007-08-01 17:46:00,1.79486,1.79497,1.79478,1.79497,56000000.0
2007-08-01 17:47:00,1.79518,1.79524,1.79507,1.79515,65000000.0
2007-08-01 17:48:00,1.79493,1.79517,1.79489,1.79501,61000000.0
2007-08-01 17:49:00,1.79502,1.79535,1.79502,1.79512,72000000.0
2007-08-01 17:50:00,1.7951,1.7951,1.79489,1.79507,53000000.0
2007-08-01 17:51:00,1.79481,1.79504,1.79462,1.79478,54000000.0
2007-08-01 17:52:00,1.79488,1.79488,1.79452,1.79452,51000000.0
2007-08-01 17:53:00,1.79467,1.79485,1.79465,1.79465,42000000.0
2007-08-01 17:54:00,1.79446,1.7945,1.79441,1.79445,32000000.0
2007-08-01 17:55:00,1.79406,1.79424,1.79406,1.7942,32000000.0
2007-08-01 17:56:00,1.79413,1.79413,1.79384,1.794,47000000.0
2007-08-01 17:57:00,1.79417,1.79436,1.79416,1.79435,34000000.0
2007-08-01 17:58:00,1.79409,1.79409,1.79381,1.79381,44000000.0
2007-08-01 17:59:00,1.79373,1.7938,1.79347,1.79379,39000000.0
2007-08-01 18:00:00,1.79361,1.79361,1.79222,1.79232,32000000.0
2007-08-01 18:01:00,1.79219,1.79308,1.79213,1.79308,52000000.0
2007-08-01 18:02:00,1.79386,1.79386,1.79312,1.79312,30000000.0
2007-08-01 18:03:00,1.7928,1.79391,1.7928,1.79391,38000000.0
2007-08-01 18:04:00,1.79398,1.7942,1.79398,1.79406,38000000.0
2007-08-01 18:05:00,1.79395,1.79395,1.79363,1.79385,36000000.0
2007-08-01 18:06:00,1.79393,1.79393,1.79341,1.79341,32000000.0
2007-08-01 18:07:00,1.7929,1.79321,1.79283,1.79283,38000000.0
2007-08-01 18:08:00,1.79304,1.7931,1.79301,1.79306,56000000.0
2007-08-01 18:09:00,1.79281,1.79291,1.79273,1.79291,34000000.0
2007-08-01 18:10:00,1.79294,1.79295,1.79281,1.79292,26000000.0
2007-08-01 18:11:00,1.79298,1.79354,1.79298,1.79354,34000000.0
2007-08-01 18:12:00,1.79316,1.79331,1.79314,1.79315,24000000.0
2007-08-01 18:13:00,1.7926,1.79262,1.79235,1.79262,30000000.0
2007-08-01 18:14:00,1.7929,1.7929,1.79265,1.79287,22000000.0
2007-08-01 18:15:00,1.79332,1.79359,1.79331,1.79359,21000000.0
2007-08-01 18:16:00,1.79345,1.79345,1.79263,1.79263,66000000.0
2007-08-01 18:17:00,1.79278,1.79286,1.79258,1.79282,60000000.0
2007-08-01 18:18:00,1.79275,1.79275,1.7925,1.79253,33000000.0
2007-08-01 18:19:00,1.79216,1.79228,1.79199,1.79213,46000000.0
2007-08-01 18:20:00,1.79238,1.79325,1.79238,1.79325,61000000.0
2007-08-01 18:21:00,1.79356,1.79359,1.79331,1.79331,37000000.0
2007-08-01 18:22:00,1.79328,1.79353,1.79321,1.79353,49000000.0
2007-08-01 18:23:00,1.79355,1.7938,1.7935,1.7938,34000000.0
2007-08-01 18:24:00,1.79385,1.79416,1.79385,1.79406,47000000.0
2007-08-01 18:25:00,1.79394,1.79394,1.79361,1.79362,31000000.0
2007-08-01 18:26:00,1.79352,1.79358,1.79346,1.79351,43000000.0
2007-08-01 18:27:00,1.7934,1.7934,1.79314,1.79329,35000000.0
2007-08-01 18:28:00,1.79312,1.79312,1.79248,1.79264,18000000.0
2007-08-01 18:29:00,1.79276,1.79312,1.79258,1.79258,24000000.0
2007-08-01 18:30:00,1.79255,1.7927,1.79255,1.79262,32000000.0
2007-08-01 18:31:00,1.79281,1.79293,1.79274,1.79274,46000000.0
2007-08-01 18:32:00,1.79271,1.79289,1.79268,1.79289,55000000.0
2007-08-01 18:33:00,1.79296,1.79308,1.79282,1.79304,29000000.0
2007-08-01 18:34:00,1.79301,1.79318,1.79274,1.79274,32000000.0
2007-08-01 18:35:00,1.79282,1.79312,1.79266,1.7927,47000000.0
2007-08-01 18:36:00,1.79237,1.79264,1.79237,1.79262,65000000.0
2007-08-01 18:37:00,1.79278,1.79278,1.79162,1.79165,63000000.0
2007-08-01 18:38:00,1.79195,1.7922,1.79195,1.79215,61000000.0
2007-08-01 18:39:00,1.7922,1.79237,1.79209,1.7921,37000000.0
2007-08-01 18:40:00,1.79231,1.79232,1.79206,1.79232,52000000.0
2007-08-01 18:41:00,1.79232,1.79246,1.79217,1.79242,68000000.0
2007-08-01 18:42:00,1.7923,1.79248,1.79212,1.79212,40000000.0
2007-08-01 18:43:00,1.79218,1.79233,1.79218,1.79233,39000000.0
2007-08-01 18:44:00,1.79228,1.79233,1.79214,1.79228,33000000.0
2007-08-01 18:45:00,1.79244,1.79334,1.79244,1.79334,57000000.0
2007-08-01 18:46:00,1.79291,1.79337,1.79291,1.79337,61000000.0
2007-08-01 18:47:00,1.79345,1.79351,1.79345,1.79348,41000000.0
2007-08-01 18:48:00,1.79345,1.79345,1.79324,1.79329,26000000.0
2007-08-01 18:49:00,1.79349,1.79349,1.79332,1.7934,31000000.0
2007-08-01 18:50:00,1.79355,1.79355,1.79322,1.79322,37000000.0
2007-08-01 18:51:00,1.79334,1.79338,1.79302,1.79302,17000000.0
2007-08-01 18:52:00,1.79301,1.79321,1.79299,1.79321,33000000.0
2007-08-01 18:53:00,1.79331,1.79347,1.79316,1.79347,31000000.0
2007-08-01 18:54:00,1.79332,1.7936,1.79321,1.7936,11000000.0
2007-08-01 18:55:00,1.7936,1.79377,1.79341,1.79353,22000000.0
2007-08-01 18:56:00,1.7934,1.7935,1.79335,1.79335,16000000.0
2007-08-01 18:57:00,1.79352,1.79386,1.79352,1.79374,15000000.0
2007-08-01 18:58:00,1.79363,1.79368,1.79363,1.79368,19000000.0
2007-08-01 18:59:00,1.79361,1.79361,1.79336,1.79345,26000000.0
2007-08-01 19:00:00,1.79344,1.79344,1.79324,1.79344,12000000.0
2007-08-01 19:01:00,1.79354,1.79355,1.79331,1.79343,18000000.0
2007-08-01 19:02:00,1.79335,1.7935,1.79315,1.79323,23000000.0
2007-08-01 19:03:00,1.79278,1.7933,1.79278,1.7933,21000000.0
2007-08-01 19:04:00,1.79329,1.79341,1.79315,1.79341,55000000.0
2007-08-01 19:05:00,1.79352,1.79404,1.79347,1.79404,42000000.0
2007-08-01 19:06:00,1.79404,1.79436,1.79404,1.79436,63000000.0
2007-08-01 19:07:00,1.79436,1.79461,1.79436,1.79461,39000000.0
2007-08-01 19:08:00,1.79468,1.79474,1.79468,1.7947,32000000.0
2007-08-01 19:09:00,1.79463,1.79539,1.79463,1.79539,56000000.0
2007-08-01 19:10:00,1.79543,1.79569,1.79543,1.79569,27000000.0
2007-08-01 19:11:00,1.79602,1.79604,1.79556,1.79575,36000000.0
2007-08-01 19:12:00,1.79571,1.79571,1.79563,1.79563,25000000.0
2007-08-01 19:13:00,1.79553,1.79553,1.79522,1.79522,23000000.0
2007-08-01 19:14:00,1.79521,1.79521,1.79503,1.79507,37000000.0
2007-08-01 19:15:00,1.7948,1.79493,1.79466,1.79466,17000000.0
2007-08-01 19:16:00,1.79461,1.79477,1.79461,1.79473,23000000.0
2007-08-01 19:17:00,1.79452,1.79468,1.79449,1.79468,17000000.0
2007-08-01 19:18:00,1.7945,1.7945,1.79428,1.79429,30000000.0
2007-08-01 19:19:00,1.79422,1.79422,1.79395,1.79395,36000000.0
2007-08-01 19:20:00,1.79351,1.79351,1.79321,1.79328,23000000.0
2007-08-01 19:21:00,1.79365,1.79384,1.79357,1.79374,21000000.0
2007-08-01 19:22:00,1.7937,1.79383,1.7933,1.7933,25000000.0
2007-08-01 19:23:00,1.79251,1.79282,1.79251,1.79282,12000000.0
2007-08-01 19:24:00,1.79294,1.79392,1.79294,1.79376,39000000.0
2007-08-01 19:25:00,1.79421,1.79452,1.79419,1.79439,49000000.0
2007-08-01 19:26:00,1.7943,1.79435,1.79417,1.79431,48000000.0
2007-08-01 19:27:00,1.79414,1.79422,1.79407,1.79417,51000000.0
2007-08-01 19:28:00,1.7943,1.79456,1.79429,1.79456,40000000.0
2007-08-01 19:29:00,1.79449,1.79449,1.79389,1.79392,28000000.0
2007-08-01 19:30:00,1.79416,1.79446,1.79403,1.79414,32000000.0
2007-08-01 19:31:00,1.79412,1.79459,1.79412,1.79459,28000000.0
2007-08-01 19:32:00,1.79381,1.79381,1.79351,1.79356,31000000.0
2007-08-01 19:33:00,1.79332,1.79332,1.79308,1.79316,14000000.0
2007-08-01 19:34:00,1.79315,1.79323,1.79294,1.79312,49000000.0
2007-08-01 19:35:00,1.79328,1.79341,1.79328,1.79336,28000000.0
2007-08-01 19:36:00,1.7932,1.79329,1.79319,1.79321,16000000.0
2007-08-01 19:37:00,1.79331,1.79335,1.79214,1.79214,26000000.0
2007-08-01 19:38:00,1.79193,1.79235,1.79193,1.7922,8000000.0
2007-08-01 19:39:00,1.79228,1.79276,1.79214,1.79276,13000000.0
2007-08-01 19:40:00,1.79338,1.79338,1.79297,1.79297,16000000.0
2007-08-01 19:41:00,1.7924,1.7924,1.79202,1.79223,17000000.0
2007-08-01 19:42:00,1.79213,1.79223,1.79206,1.79209,19000000.0
2007-08-01 19:43:00,1.79211,1.79227,1.79196,1.79227,21000000.0
2007-08-01 19:44:00,1.7923,1.7923,1.79209,1.79217,21000000.0
2007-08-01 19:45:00,1.79229,1.79259,1.79229,1.79241,33000000.0
2007-08-01 19:46:00,1.79256,1.79298,1.79228,1.79298,18000000.0
2007-08-01 19:47:00,1.79315,1.79345,1.79312,1.79333,22000000.0
2007-08-01 19:48:00,1.79307,1.79345,1.79307,1.79339,18000000.0
2007-08-01 19:49:00,1.79347,1.79359,1.79341,1.79341,27000000.0
2007-08-01 19:50:00,1.79395,1.79422,1.79395,1.79407,23000000.0
2007-08-01 19:51:00,1.79395,1.79395,1.7938,1.79394,25000000.0
2007-08-01 19:52:00,1.79397,1.79404,1.79381,1.79404,15000000.0
2007-08-01 19:53:00,1.79407,1.79409,1.794,1.79401,21000000.0
2007-08-01 19:54:00,1.79385,1.79385,1.7935,1.7935,9000000.0
2007-08-01 19:55:00,1.79336,1.79336,1.79304,1.79324,30000000.0
2007-08-01 19:56:00,1.79325,1.79325,1.79318,1.79322,20000000.0
2007-08-01 19:57:00,1.79317,1.79324,1.79314,1.7932,12000000.0
2007-08-01 19:58:00,1.79333,1.79375,1.79333,1.79353,13000000.0
2007-08-01 19:59:00,1.79384,1.79399,1.79382,1.79391,31000000.0
2007-08-01 20:00:00,1.79396,1.79396,1.79366,1.79377,23000000.0
2007-08-01 20:01:00,1.79356,1.79369,1.79355,1.79355,13000000.0
2007-08-01 20:02:00,1.79342,1.79356,1.79331,1.79356,20000000.0
2007-08-01 20:03:00,1.79359,1.79359,1.79345,1.79359,18000000.0
2007-08-01 20:04:00,1.7935,1.79373,1.79347,1.79368,27000000.0
2007-08-01 20:05:00,1.79358,1.79376,1.79348,1.79376,23000000.0
2007-08-01 20:06:00,1.79379,1.79391,1.79377,1.7939,13000000.0
2007-08-01 20:07:00,1.79386,1.79392,1.79352,1.79352,29000000.0
2007-08-01 20:08:00,1.79344,1.79375,1.79332,1.79335,15000000.0
2007-08-01 20:09:00,1.79339,1.79342,1.79332,1.79338,17000000.0
2007-08-01 20:10:00,1.7934,1.79342,1.79309,1.79342,8000000.0
2007-08-01 20:11:00,1.79342,1.79372,1.79332,1.79372,10000000.0
2007-08-01 20:12:00,1.79371,1.79381,1.79365,1.79381,15000000.0
2007-08-01 20:13:00,1.79384,1.79389,1.79363,1.79388,17000000.0
2007-08-01 20:14:00,1.79386,1.79423,1.79384,1.79423,15000000.0
2007-08-01 20:15:00,1.79424,1.79425,1.79409,1.79413,10000000.0
2007-08-01 20:16:00,1.79407,1.79412,1.79355,1.79412,22000000.0
2007-08-01 20:17:00,1.79425,1.79425,1.79372,1.79404,7000000.0
2007-08-01 20:18:00,1.79395,1.7942,1.79393,1.79414,24000000.0
2007-08-01 20:19:00,1.79425,1.79451,1.79425,1.79441,9000000.0
2007-08-01 20:20:00,1.79454,1.79469,1.79424,1.79469,14000000.0
2007-08-01 20:21:00,1.79468,1.7947,1.79435,1.79435,7000000.0
2007-08-01 20:22:00,1.79439,1.7944,1.79419,1.79419,12000000.0
2007-08-01 20:23:00,1.79389,1.79398,1.79385,1.79398,8000000.0
2007-08-01 20:24:00,1.79391,1.79406,1.79382,1.7939,15000000.0
2007-08-01 20:25:00,1.79389,1.79411,1.79389,1.79411,16000000.0
2007-08-01 20:26:00,1.79411,1.79433,1.7941,1.79414,22000000.0
2007-08-01 20:27:00,1.79392,1.79392,1.79362,1.79383,11000000.0
2007-08-01 20:28:00,1.79414,1.79427,1.79414,1.79414,7000000.0
2007-08-01 20:29:00,1.79414,1.79433,1.79412,1.79417,20000000.0
2007-08-01 20:30:00,1.79423,1.79436,1.79416,1.7943,27000000.0
2007-08-01 20:31:00,1.79405,1.79406,1.79397,1.79406,17000000.0
2007-08-01 20:32:00,1.79399,1.794,1.79387,1.79387,20000000.0
2007-08-01 20:33:00,1.79369,1.79369,1.79344,1.79354,14000000.0
2007-08-01 20:34:00,1.79341,1.7935,1.79314,1.79343,28000000.0
2007-08-01 20:35:00,1.79347,1.79347,1.79268,1.79268,23000000.0
2007-08-01 20:36:00,1.79355,1.79366,1.79347,1.79366,11000000.0
2007-08-01 20:37:00,1.79425,1.79459,1.79425,1.79459,7000000.0
2007-08-01 20:38:00,1.79468,1.79469,1.79456,1.79468,10000000.0
2007-08-01 20:39:00,1.79463,1.79483,1.79456,1.79456,9000000.0
2007-08-01 20:40:00,1.79488,1.79534,1.79488,1.79524,8000000.0
2007-08-01 20:41:00,1.79525,1.79525,1.79506,1.7952,8000000.0
2007-08-01 20:42:00,1.79527,1.79539,1.7951,1.79511,15000000.0
2007-08-01 20:43:00,1.79542,1.79542,1.79532,1.79532,12000000.0
2007-08-01 20:44:00,1.7954,1.79579,1.7954,1.79579,7000000.0
2007-08-01 20:45:00,1.79576,1.79579,1.79555,1.79579,12000000.0
2007-08-01 20:46:00,1.79588,1.79603,1.79588,1.79603,9000000.0
2007-08-01 20:47:00,1.79576,1.79579,1.79561,1.79579,11000000.0
2007-08-01 20:48:00,1.79559,1.79561,1.79532,1.79532,11000000.0
2007-08-01 20:49:00,1.79558,1.79558,1.79527,1.79527,18000000.0
2007-08-01 20:50:00,1.79498,1.79534,1.79498,1.79534,7000000.0
2007-08-01 20:51:00,1.79526,1.79526,1.79489,1.7949,18000000.0
2007-08-01 20:52:00,1.79459,1.79499,1.79459,1.79488,15000000.0
2007-08-01 20:53:00,1.7949,1.7949,1.79473,1.79485,8000000.0
2007-08-01 20:54:00,1.79477,1.79527,1.79477,1.79527,10000000.0
2007-08-01 20:55:00,1.79521,1.79534,1.7952,1.79534,8000000.0
2007-08-01 20:56:00,1.79548,1.79586,1.79548,1.79586,8000000.0
2007-08-01 20:57:00,1.79594,1.7961,1.79588,1.79604,18000000.0
2007-08-01 20:58:00,1.79595,1.79666,1.79595,1.79666,14000000.0
2007-08-01 20:59:00,1.79666,1.79666,1.79641,1.79647,8000000.0
2007-08-01 21:00:00,1.79623,1.7964,1.79611,1.79626,11000000.0
2007-08-01 21:01:00,1.79619,1.79619,1.7959,1.79615,16000000.0
2007-08-01 21:02:00,1.79589,1.79589,1.79534,1.79534,7000000.0
2007-08-01 21:03:00,1.79541,1.79596,1.79541,1.79596,13000000.0
2007-08-01 21:04:00,1.79597,1.79597,1.79583,1.79589,8000000.0
2007-08-01 21:05:00,1.79623,1.7963,1.79602,1.79622,11000000.0
2007-08-01 21:06:00,1.79624,1.79634,1.79624,1.79634,8000000.0
2007-08-01 21:07:00,1.79644,1.79654,1.79618,1.79638,7000000.0
2007-08-01 21:08:00,1.79628,1.79655,1.79606,1.79606,11000000.0
2007-08-01 21:09:00,1.79669,1.79706,1.79655,1.79706,9000000.0
2007-08-01 21:10:00,1.79787,1.79802,1.79757,1.79783,11000000.0
2007-08-01 21:11:00,1.79796,1.79796,1.79751,1.79751,8000000.0
2007-08-01 21:12:00,1.79789,1.7986,1.79669,1.7986,10000000.0
2007-08-01 21:13:00,1.79842,1.79842,1.79784,1.79784,8000000.0
2007-08-01 21:14:00,1.79751,1.79784,1.79751,1.79753,8000000.0
2007-08-01 21:15:00,1.79738,1.79771,1.79738,1.79743,11000000.0
2007-08-01 21:16:00,1.7974,1.7974,1.79684,1.79715,9000000.0
2007-08-01 21:17:00,1.79717,1.79722,1.79706,1.79706,7000000.0
2007-08-01 21:18:00,1.79663,1.79686,1.79663,1.79684,7000000.0
2007-08-01 21:19:00,1.79698,1.7972,1.79694,1.7972,8000000.0
2007-08-01 21:20:00,1.79714,1.79734,1.79676,1.79734,12000000.0
2007-08-01 21:21:00,1.7974,1.7974,1.79692,1.79722,8000000.0
2007-08-01 21:22:00,1.79728,1.79728,1.79718,1.79719,7000000.0
2007-08-01 21:23:00,1.7971,1.7973,1.79708,1.79708,10000000.0
2007-08-01 21:24:00,1.79697,1.79697,1.79682,1.79682,8000000.0
2007-08-01 21:25:00,1.79677,1.79677,1.79667,1.79677,9000000.0
2007-08-01 21:26:00,1.79707,1.79707,1.79681,1.79681,17000000.0
2007-08-01 21:27:00,1.79679,1.79735,1.79679,1.79735,31000000.0
2007-08-01 21:28:00,1.79724,1.79752,1.7972,1.7972,20000000.0
2007-08-01 21:29:00,1.79691,1.79691,1.79614,1.79614,8000000.0
2007-08-01 21:30:00,1.79598,1.79653,1.79598,1.79653,9000000.0
2007-08-01 21:31:00,1.79619,1.79627,1.79618,1.79618,7000000.0
2007-08-01 21:32:00,1.7958,1.7958,1.79449,1.79449,8000000.0
2007-08-01 21:33:00,1.79407,1.79448,1.79407,1.79448,7000000.0
2007-08-01 21:34:00,1.79458,1.79484,1.79458,1.79484,10000000.0
2007-08-01 21:35:00,1.79488,1.7951,1.79488,1.7951,11000000.0
2007-08-01 21:36:00,1.79519,1.79519,1.79501,1.79509,11000000.0
2007-08-01 21:37:00,1.79517,1.79582,1.79517,1.79582,11000000.0
2007-08-01 21:38:00,1.79569,1.79569,1.79521,1.79545,26000000.0
2007-08-01 21:39:00,1.79565,1.79616,1.7956,1.79616,18000000.0
2007-08-01 21:40:00,1.79543,1.79552,1.79489,1.79552,12000000.0
2007-08-01 21:41:00,1.7956,1.79574,1.79521,1.79574,7000000.0
2007-08-01 21:42:00,1.79507,1.79511,1.79482,1.79511,7000000.0
2007-08-01 21:43:00,1.79541,1.79562,1.79541,1.79547,11000000.0
2007-08-01 21:44:00,1.79481,1.79481,1.79442,1.79442,18000000.0
2007-08-01 21:45:00,1.79411,1.79432,1.79408,1.79408,7000000.0
2007-08-01 21:46:00,1.79397,1.79449,1.79397,1.79449,15000000.0
2007-08-01 21:47:00,1.79451,1.79451,1.7943,1.79449,10000000.0
2007-08-01 21:48:00,1.79443,1.79445,1.79396,1.79396,7000000.0
2007-08-01 21:49:00,1.79387,1.79387,1.79291,1.79291,8000000.0
2007-08-01 21:50:00,1.79246,1.79262,1.79238,1.79262,10000000.0
2007-08-01 21:51:00,1.79274,1.79274,1.79239,1.79266,8000000.0
2007-08-01 21:52:00,1.79237,1.79253,1.79214,1.79251,10000000.0
2007-08-01 21:53:00,1.79208,1.79229,1.79186,1.79186,8000000.0
2007-08-01 21:54:00,1.79127,1.79127,1.79063,1.79063,9000000.0
2007-08-01 21:55:00,1.79003,1.79025,1.79002,1.79025,11000000.0
2007-08-01 21:56:00,1.79043,1.79073,1.79,1.79,7000000.0
2007-08-01 21:57:00,1.7902,1.79047,1.79019,1.79019,13000000.0
2007-08-01 21:58:00,1.79025,1.79036,1.7901,1.79011,16000000.0
2007-08-01 21:59:00,1.7905,1.79056,1.79021,1.79041,25000000.0
2007-08-01 22:00:00,1.79081,1.79085,1.7906,1.7906,12000000.0
2007-08-01 22:01:00,1.79052,1.79052,1.79027,1.79027,6000000.0
2007-08-01 22:02:00,1.79008,1.79008,1.78998,1.78998,11000000.0
2007-08-01 22:03:00,1.79003,1.79003,1.78965,1.78965,9000000.0
2007-08-01 22:04:00,1.78937,1.78953,1.78915,1.78915,11000000.0
2007-08-01 22:05:00,1.78916,1.78916,1.78855,1.78855,16000000.0
2007-08-01 22:06:00,1.78805,1.78806,1.78756,1.78756,8000000.0
2007-08-01 22:07:00,1.78693,1.78698,1.78678,1.78678,15000000.0
2007-08-01 22:08:00,1.78663,1.78695,1.78585,1.78585,30000000.0
2007-08-01 22:09:00,1.78612,1.78689,1.78612,1.78689,13000000.0
2007-08-01 22:10:00,1.78739,1.78748,1.78731,1.78743,8000000.0
2007-08-01 22:11:00,1.78723,1.78739,1.78711,1.78735,11000000.0
2007-08-01 22:12:00,1.78715,1.78752,1.78715,1.78735,15000000.0
2007-08-01 22:13:00,1.78732,1.78737,1.78716,1.78716,10000000.0
2007-08-01 22:14:00,1.78721,1.78789,1.78721,1.78789,13000000.0
2007-08-01 22:15:00,1.78775,1.78797,1.78775,1.78797,9000000.0
2007-08-01 22:16:00,1.78824,1.78833,1.78812,1.7883,8000000.0
2007-08-01 22:17:00,1.78826,1.78831,1.78824,1.78831,16000000.0
2007-08-01 22:18:00,1.78833,1.78843,1.78829,1.78832,9000000.0
2007-08-01 22:19:00,1.78834,1.78834,1.78748,1.78748,9000000.0
2007-08-01 22:20:00,1.78689,1.78719,1.78664,1.78694,7000000.0
2007-08-01 22:21:00,1.7865,1.78726,1.7865,1.78726,11000000.0
2007-08-01 22:22:00,1.78745,1.78747,1.7874,1.78742,11000000.0
2007-08-01 22:23:00,1.78717,1.78717,1.78668,1.78679,15000000.0
2007-08-01 22:24:00,1.78661,1.78671,1.78624,1.78624,10000000.0
2007-08-01 22:25:00,1.78584,1.78596,1.78583,1.78594,8000000.0
2007-08-01 22:26:00,1.78604,1.78645,1.78602,1.78635,10000000.0
2007-08-01 22:27:00,1.78615,1.78626,1.78596,1.78626,10000000.0
2007-08-01 22:28:00,1.78632,1.78632,1.78603,1.78603,8000000.0
2007-08-01 22:29:00,1.78564,1.78576,1.78557,1.78576,7000000.0
2007-08-01 22:30:00,1.78585,1.78627,1.78585,1.78627,11000000.0
2007-08-01 22:31:00,1.7861,1.7861,1.78583,1.78584,22000000.0
2007-08-01 22:32:00,1.78586,1.786,1.78584,1.786,7000000.0
2007-08-01 22:33:00,1.78586,1.78592,1.78569,1.78574,38000000.0
2007-08-01 22:34:00,1.78577,1.78577,1.78541,1.78557,47000000.0
2007-08-01 22:35:00,1.78547,1.78547,1.78536,1.7854,4000000.0
2007-08-01 22:36:00,1.78467,1.78467,1.78344,1.78344,7000000.0
2007-08-01 22:37:00,1.78416,1.7846,1.78416,1.7846,28000000.0
2007-08-01 22:38:00,1.7846,1.78488,1.7846,1.78488,6000000.0
2007-08-01 22:39:00,1.78499,1.78506,1.78488,1.78488,11000000.0
2007-08-01 22:40:00,1.78482,1.785,1.78464,1.785,9000000.0
2007-08-01 22:41:00,1.78478,1.78492,1.78407,1.78407,16000000.0
2007-08-01 22:42:00,1.78382,1.78382,1.7835,1.7835,9000000.0
2007-08-01 22:43:00,1.78366,1.78389,1.78366,1.78389,11000000.0
2007-08-01 22:44:00,1.78363,1.78363,1.78296,1.78296,8000000.0
2007-08-01 22:45:00,1.78246,1.78295,1.78246,1.78295,12000000.0
2007-08-01 22:46:00,1.78352,1.78367,1.7833,1.7833,9000000.0
2007-08-01 22:47:00,1.78319,1.78321,1.78315,1.78316,16000000.0
2007-08-01 22:48:00,1.78287,1.78287,1.78175,1.78175,11000000.0
2007-08-01 22:49:00,1.78194,1.78194,1.78172,1.78172,12000000.0
2007-08-01 22:50:00,1.78196,1.78211,1.78195,1.78211,16000000.0
2007-08-01 22:51:00,1.78232,1.78293,1.78227,1.78227,10000000.0
2007-08-01 22:52:00,1.78218,1.7828,1.78218,1.7828,10000000.0
2007-08-01 22:53:00,1.78261,1.78285,1.78261,1.78285,8000000.0
2007-08-01 22:54:00,1.78271,1.78271,1.78248,1.78248,7000000.0
2007-08-01 22:55:00,1.78232,1.78232,1.78202,1.78202,6000000.0
2007-08-01 22:56:00,1.78209,1.78209,1.78177,1.78185,8000000.0
2007-08-01 22:57:00,1.7819,1.78208,1.7817,1.7817,7000000.0
2007-08-01 22:58:00,1.78193,1.78195,1.78179,1.7819,7000000.0
2007-08-01 22:59:00,1.78179,1.7823,1.78179,1.7823,9000000.0
2007-08-01 23:00:00,1.78228,1.78228,1.78201,1.78208,12000000.0
2007-08-01 23:01:00,1.78218,1.78218,1.78183,1.78186,9000000.0
2007-08-01 23:02:00,1.782,1.78226,1.782,1.78224,7000000.0
2007-08-01 23:03:00,1.78214,1.78233,1.78214,1.7823,12000000.0
2007-08-01 23:04:00,1.78228,1.78232,1.78182,1.78182,9000000.0
2007-08-01 23:05:00,1.78221,1.78221,1.78184,1.78191,11000000.0
2007-08-01 23:06:00,1.78199,1.7821,1.78187,1.7821,8000000.0
2007-08-01 23:07:00,1.7821,1.7825,1.7821,1.7825,8000000.0
2007-08-01 23:08:00,1.78267,1.78327,1.78267,1.78327,15000000.0
2007-08-01 23:09:00,1.78349,1.78351,1.7834,1.78348,7000000.0
2007-08-01 23:10:00,1.78381,1.78411,1.78379,1.78402,8000000.0
2007-08-01 23:11:00,1.78418,1.78433,1.78413,1.78421,8000000.0
2007-08-01 23:12:00,1.78412,1.78419,1.78402,1.78407,8000000.0
2007-08-01 23:13:00,1.78416,1.78509,1.78416,1.78509,7000000.0
2007-08-01 23:14:00,1.78476,1.78529,1.78475,1.78529,9000000.0
2007-08-01 23:15:00,1.78488,1.78488,1.78454,1.78485,8000000.0
2007-08-01 23:16:00,1.78459,1.78486,1.78441,1.78486,9000000.0
2007-08-01 23:17:00,1.78501,1.78509,1.78501,1.78509,11000000.0
2007-08-01 23:18:00,1.78493,1.78493,1.78477,1.7848,9000000.0
2007-08-01 23:19:00,1.78468,1.78492,1.78446,1.78492,9000000.0
2007-08-01 23:20:00,1.78479,1.78511,1.78479,1.78502,9000000.0
2007-08-01 23:21:00,1.78519,1.7854,1.78519,1.78538,8000000.0
2007-08-01 23:22:00,1.78536,1.78555,1.78535,1.78535,7000000.0
2007-08-01 23:23:00,1.78525,1.78525,1.78426,1.78426,7000000.0
2007-08-01 23:24:00,1.78393,1.78402,1.78369,1.78394,9000000.0
2007-08-01 23:25:00,1.78402,1.78422,1.78402,1.7842,10000000.0
2007-08-01 23:26:00,1.78416,1.78432,1.784,1.784,11000000.0
2007-08-01 23:27:00,1.78435,1.78446,1.78433,1.78446,8000000.0
2007-08-01 23:28:00,1.78445,1.78459,1.78445,1.78446,8000000.0
2007-08-01 23:29:00,1.78445,1.78445,1.78419,1.78423,25000000.0
2007-08-01 23:30:00,1.784,1.784,1.78328,1.78328,16000000.0
2007-08-01 23:31:00,1.78302,1.78308,1.78287,1.78287,14000000.0
2007-08-01 23:32:00,1.78275,1.78286,1.78264,1.78264,9000000.0
2007-08-01 23:33:00,1.78254,1.78262,1.78245,1.78245,8000000.0
2007-08-01 23:34:00,1.78262,1.78289,1.78262,1.78289,9000000.0
2007-08-01 23:35:00,1.78341,1.78352,1.78334,1.7834,12000000.0
2007-08-01 23:36:00,1.78395,1.7845,1.78395,1.78429,9000000.0
2007-08-01 23:37:00,1.78407,1.78471,1.78407,1.78471,8000000.0
2007-08-01 23:38:00,1.78448,1.78448,1.78389,1.78415,8000000.0
2007-08-01 23:39:00,1.78381,1.7843,1.78377,1.78406,11000000.0
2007-08-01 23:40:00,1.7841,1.7841,1.78356,1.78356,21000000.0
2007-08-01 23:41:00,1.78378,1.78388,1.78369,1.78388,8000000.0
2007-08-01 23:42:00,1.78397,1.78397,1.78313,1.78313,19000000.0
2007-08-01 23:43:00,1.78316,1.78353,1.78316,1.78353,7000000.0
2007-08-01 23:44:00,1.78356,1.78371,1.78355,1.78371,8000000.0
2007-08-01 23:45:00,1.78363,1.78363,1.7832,1.78322,7000000.0
2007-08-01 23:46:00,1.78331,1.78333,1.78326,1.78329,8000000.0
2007-08-01 23:47:00,1.78322,1.78322,1.783,1.783,7000000.0
2007-08-01 23:48:00,1.78327,1.78337,1.78326,1.78336,8000000.0
2007-08-01 23:49:00,1.78381,1.78422,1.78381,1.78422,4000000.0
2007-08-01 23:50:00,1.78402,1.78408,1.78383,1.78383,8000000.0
2007-08-01 23:51:00,1.78353,1.78353,1.78297,1.78297,10000000.0
2007-08-01 23:52:00,1.78282,1.78324,1.78281,1.78324,7000000.0
2007-08-01 23:53:00,1.78346,1.7837,1.78346,1.78357,10000000.0
2007-08-01 23:54:00,1.78329,1.78363,1.78315,1.78316,7000000.0
2007-08-01 23:55:00,1.78319,1.78319,1.78306,1.78312,9000000.0
2007-08-01 23:56:00,1.78279,1.78305,1.78269,1.78275,12000000.0
2007-08-01 23:57:00,1.78277,1.783,1.78271,1.78271,5000000.0
2007-08-01 23:58:00,1.7824,1.7824,1.78208,1.78208,8000000.0
2007-08-01 23:59:00,1.78234,1.78248,1.7821,1.78219,18000000.0
2007-08-02 00:00:00,1.78257,1.78271,1.78237,1.78246,7000000.0
2007-08-02 00:01:00,1.78238,1.78258,1.78219,1.78258,8000000.0
2007-08-02 00:02:00,1.7824,1.7824,1.78169,1.78182,9000000.0
2007-08-02 00:03:00,1.78206,1.78219,1.78206,1.78216,5000000.0
2007-08-02 00:04:00,1.78199,1.78244,1.78199,1.78244,10000000.0
2007-08-02 00:05:00,1.78276,1.78288,1.78249,1.78272,9000000.0
2007-08-02 00:06:00,1.78242,1.78242,1.78229,1.78238,8000000.0
2007-08-02 00:07:00,1.78255,1.78276,1.78244,1.78276,9000000.0
2007-08-02 00:08:00,1.78251,1.78251,1.78228,1.78228,8000000.0
2007-08-02 00:09:00,1.78231,1.78251,1.78231,1.78251,9000000.0
2007-08-02 00:10:00,1.78226,1.78248,1.78218,1.78247,23000000.0
2007-08-02 00:11:00,1.78256,1.78256,1.78229,1.7824,11000000.0
2007-08-02 00:12:00,1.78223,1.78248,1.78218,1.78221,9000000.0
2007-08-02 00:13:00,1.78253,1.78266,1.78228,1.78228,8000000.0
2007-08-02 00:14:00,1.782,1.782,1.78057,1.78057,7000000.0
2007-08-02 00:15:00,1.78004,1.78035,1.78004,1.78035,7000000.0
2007-08-02 00:16:00,1.78045,1.78045,1.78025,1.7804,9000000.0
2007-08-02 00:17:00,1.78051,1.78062,1.78013,1.78013,7000000.0
2007-08-02 00:18:00,1.78023,1.78047,1.78023,1.78028,8000000.0
2007-08-02 00:19:00,1.78069,1.78069,1.78035,1.78035,11000000.0
2007-08-02 00:20:00,1.78029,1.78051,1.78029,1.78051,9000000.0
2007-08-02 00:21:00,1.78067,1.78111,1.78067,1.78111,8000000.0
2007-08-02 00:22:00,1.78173,1.78205,1.78156,1.78156,8000000.0
2007-08-02 00:23:00,1.78167,1.78167,1.78104,1.78104,7000000.0
2007-08-02 00:24:00,1.78082,1.78109,1.78082,1.78092,8000000.0
2007-08-02 00:25:00,1.78103,1.78159,1.78103,1.78159,11000000.0
2007-08-02 00:26:00,1.78251,1.78288,1.78236,1.78288,7000000.0
2007-08-02 00:27:00,1.78262,1.78305,1.78262,1.78305,10000000.0
2007-08-02 00:28:00,1.78342,1.78363,1.78324,1.78325,8000000.0
2007-08-02 00:29:00,1.78368,1.78394,1.78364,1.78394,8000000.0
2007-08-02 00:30:00,1.7837,1.78406,1.7837,1.78406,7000000.0
2007-08-02 00:31:00,1.78418,1.78429,1.78416,1.78429,7000000.0
2007-08-02 00:32:00,1.78433,1.78466,1.78433,1.78466,7000000.0
2007-08-02 00:33:00,1.78474,1.78491,1.78472,1.78491,8000000.0
2007-08-02 00:34:00,1.78505,1.78505,1.78466,1.78469,23000000.0
2007-08-02 00:35:00,1.78438,1.78585,1.78438,1.78585,7000000.0
2007-08-02 00:36:00,1.78585,1.78586,1.7853,1.7853,9000000.0
2007-08-02 00:37:00,1.78518,1.78524,1.78505,1.78524,8000000.0
2007-08-02 00:38:00,1.785,1.785,1.78471,1.78471,7000000.0
2007-08-02 00:39:00,1.7848,1.78507,1.7848,1.78506,7000000.0
2007-08-02 00:40:00,1.78498,1.78516,1.78485,1.78485,7000000.0
2007-08-02 00:41:00,1.78485,1.78485,1.78465,1.78465,8000000.0
2007-08-02 00:42:00,1.78485,1.78517,1.78485,1.78511,8000000.0
2007-08-02 00:43:00,1.78534,1.78563,1.78534,1.78563,7000000.0
2007-08-02 00:44:00,1.78572,1.78594,1.78533,1.78589,11000000.0
2007-08-02 00:45:00,1.78596,1.78633,1.78596,1.78633,7000000.0
2007-08-02 00:46:00,1.78616,1.78629,1.78584,1.78584,10000000.0
2007-08-02 00:47:00,1.78598,1.78618,1.78585,1.78618,7000000.0
2007-08-02 00:48:00,1.78604,1.78623,1.78601,1.78623,8000000.0
2007-08-02 00:49:00,1.78628,1.78628,1.78596,1.78611,10000000.0
2007-08-02 00:50:00,1.78605,1.78615,1.78601,1.78603,10000000.0
2007-08-02 00:51:00,1.78591,1.78591,1.78505,1.78517,8000000.0
2007-08-02 00:52:00,1.78518,1.78525,1.78498,1.78498,7000000.0
2007-08-02 00:53:00,1.78433,1.78478,1.78425,1.78478,11000000.0
2007-08-02 00:54:00,1.78467,1.78467,1.78447,1.78447,10000000.0
2007-08-02 00:55:00,1.78417,1.78417,1.78397,1.78415,7000000.0
2007-08-02 00:56:00,1.784,1.784,1.78362,1.78382,11000000.0
2007-08-02 00:57:00,1.78362,1.78362,1.7834,1.7834,8000000.0
2007-08-02 00:58:00,1.78351,1.78351,1.78326,1.78333,10000000.0
2007-08-02 00:59:00,1.78333,1.78336,1.78306,1.78319,7000000.0
2007-08-02 01:00:00,1.7833,1.78337,1.78307,1.78333,19000000.0
2007-08-02 01:02:00,1.78341,1.78368,1.78334,1.7836,8000000.0
2007-08-02 01:03:00,1.7838,1.7838,1.78346,1.78355,7000000.0
2007-08-02 01:04:00,1.78382,1.7842,1.78382,1.78403,8000000.0
2007-08-02 01:05:00,1.78402,1.78425,1.78395,1.78425,7000000.0
2007-08-02 01:06:00,1.78441,1.78441,1.78421,1.7844,8000000.0
2007-08-02 01:07:00,1.78423,1.7843,1.78404,1.78416,9000000.0
2007-08-02 01:08:00,1.78416,1.78431,1.78398,1.78417,10000000.0
2007-08-02 01:09:00,1.7844,1.7844,1.78403,1.78419,8000000.0
2007-08-02 01:10:00,1.78395,1.78398,1.78358,1.78375,10000000.0
2007-08-02 01:11:00,1.78373,1.78378,1.78348,1.7836,11000000.0
2007-08-02 01:12:00,1.7837,1.7837,1.78357,1.78369,8000000.0
2007-08-02 01:13:00,1.78395,1.78417,1.78395,1.78399,8000000.0
2007-08-02 01:14:00,1.78367,1.78385,1.78363,1.78385,10000000.0
2007-08-02 01:15:00,1.78389,1.78391,1.78366,1.78391,10000000.0
2007-08-02 01:16:00,1.78393,1.78393,1.78375,1.78385,8000000.0
2007-08-02 01:17:00,1.78379,1.78379,1.78345,1.78351,11000000.0
2007-08-02 01:18:00,1.78375,1.78385,1.78359,1.78372,10000000.0
2007-08-02 01:19:00,1.78399,1.78415,1.78397,1.78406,11000000.0
2007-08-02 01:20:00,1.7842,1.7843,1.78408,1.78408,13000000.0
2007-08-02 01:21:00,1.78425,1.78434,1.78425,1.78434,7000000.0
2007-08-02 01:22:00,1.78427,1.78455,1.78427,1.78448,7000000.0
2007-08-02 01:23:00,1.78438,1.7844,1.78425,1.7844,8000000.0
2007-08-02 01:24:00,1.78441,1.78447,1.78434,1.78442,7000000.0
2007-08-02 01:25:00,1.78421,1.78421,1.78388,1.78391,5000000.0
2007-08-02 01:26:00,1.78444,1.78523,1.78444,1.78523,14000000.0
2007-08-02 01:27:00,1.78541,1.78543,1.78532,1.78542,15000000.0
2007-08-02 01:28:00,1.78538,1.78686,1.78533,1.78686,9000000.0
2007-08-02 01:29:00,1.78704,1.78724,1.787,1.78702,10000000.0
2007-08-02 01:30:00,1.78644,1.78687,1.78644,1.78687,10000000.0
2007-08-02 01:31:00,1.78673,1.78677,1.78663,1.78675,7000000.0
2007-08-02 01:32:00,1.78686,1.78695,1.78629,1.78629,18000000.0
2007-08-02 01:33:00,1.78622,1.78695,1.78622,1.78658,20000000.0
2007-08-02 01:34:00,1.78642,1.7867,1.78642,1.7867,16000000.0
2007-08-02 01:35:00,1.78662,1.78697,1.78661,1.78697,8000000.0
2007-08-02 01:36:00,1.78697,1.78697,1.78666,1.78666,9000000.0
2007-08-02 01:37:00,1.78665,1.78689,1.78665,1.7868,7000000.0
2007-08-02 01:38:00,1.78678,1.78691,1.78678,1.7869,12000000.0
2007-08-02 01:39:00,1.78682,1.78682,1.78668,1.78668,12000000.0
2007-08-02 01:40:00,1.78688,1.78702,1.78673,1.78673,7000000.0
2007-08-02 01:41:00,1.7862,1.7862,1.78598,1.78604,11000000.0
2007-08-02 01:42:00,1.78604,1.78604,1.78592,1.78592,7000000.0
2007-08-02 01:43:00,1.78572,1.78572,1.7855,1.7855,8000000.0
2007-08-02 01:44:00,1.78538,1.78555,1.78533,1.78555,7000000.0
2007-08-02 01:45:00,1.78548,1.78548,1.78524,1.78524,7000000.0
2007-08-02 01:46:00,1.78527,1.78554,1.78523,1.78554,7000000.0
2007-08-02 01:47:00,1.78562,1.7858,1.7856,1.7857,14000000.0
2007-08-02 01:48:00,1.78533,1.78572,1.78506,1.78572,7000000.0
2007-08-02 01:49:00,1.78565,1.78586,1.78565,1.78586,8000000.0
2007-08-02 01:50:00,1.78578,1.78614,1.7857,1.78614,10000000.0
2007-08-02 01:51:00,1.78602,1.78613,1.78595,1.78595,16000000.0
2007-08-02 01:52:00,1.78589,1.78612,1.78589,1.78605,13000000.0
2007-08-02 01:53:00,1.78619,1.78657,1.78604,1.78657,7000000.0
2007-08-02 01:54:00,1.78651,1.78659,1.78644,1.78657,9000000.0
2007-08-02 01:55:00,1.78646,1.787,1.78646,1.787,12000000.0
2007-08-02 01:56:00,1.78701,1.78701,1.7864,1.7864,17000000.0
2007-08-02 01:57:00,1.78669,1.78731,1.78669,1.78731,13000000.0
2007-08-02 01:58:00,1.78689,1.78689,1.78676,1.78676,10000000.0
2007-08-02 01:59:00,1.78687,1.78703,1.78687,1.78697,7000000.0
2007-08-02 02:00:00,1.78671,1.78706,1.78666,1.78706,10000000.0
2007-08-02 02:01:00,1.78667,1.7867,1.78611,1.78611,8000000.0
2007-08-02 02:02:00,1.78623,1.78645,1.78608,1.78638,9000000.0
2007-08-02 02:03:00,1.78665,1.78706,1.78511,1.78682,10000000.0
2007-08-02 02:04:00,1.78676,1.78677,1.78658,1.78658,8000000.0
2007-08-02 02:05:00,1.78672,1.7868,1.78654,1.78665,10000000.0
2007-08-02 02:06:00,1.78689,1.78708,1.78684,1.78687,10000000.0
2007-08-02 02:07:00,1.78717,1.78754,1.78717,1.78737,8000000.0
2007-08-02 02:08:00,1.7874,1.78751,1.78725,1.78731,8000000.0
2007-08-02 02:09:00,1.78682,1.78711,1.78682,1.78706,7000000.0
2007-08-02 02:10:00,1.78686,1.78686,1.78658,1.78658,9000000.0
2007-08-02 02:11:00,1.78689,1.78689,1.78644,1.7865,8000000.0
2007-08-02 02:12:00,1.78639,1.7866,1.78618,1.7866,8000000.0
2007-08-02 02:13:00,1.78672,1.78739,1.78672,1.78739,7000000.0
2007-08-02 02:14:00,1.78739,1.78761,1.78737,1.78761,9000000.0
2007-08-02 02:15:00,1.78756,1.78779,1.78752,1.78779,8000000.0
2007-08-02 02:16:00,1.78786,1.78818,1.78774,1.78818,8000000.0
2007-08-02 02:17:00,1.78816,1.78829,1.78811,1.78829,9000000.0
2007-08-02 02:18:00,1.78814,1.78844,1.78814,1.78844,7000000.0
2007-08-02 02:19:00,1.78847,1.7886,1.78809,1.78834,11000000.0
2007-08-02 02:20:00,1.78811,1.78846,1.78807,1.7883,8000000.0
2007-08-02 02:21:00,1.78858,1.7889,1.78858,1.78884,7000000.0
2007-08-02 02:22:00,1.78891,1.78942,1.78891,1.78923,8000000.0
2007-08-02 02:23:00,1.78931,1.78931,1.78901,1.78907,10000000.0
2007-08-02 02:24:00,1.78917,1.78959,1.78917,1.78959,11000000.0
2007-08-02 02:25:00,1.78956,1.78958,1.78931,1.78958,11000000.0
2007-08-02 02:26:00,1.79,1.79,1.78947,1.78947,8000000.0
2007-08-02 02:27:00,1.78932,1.7894,1.7892,1.7892,9000000.0
2007-08-02 02:28:00,1.78933,1.78942,1.7892,1.7894,10000000.0
2007-08-02 02:29:00,1.78962,1.79014,1.78962,1.79014,7000000.0
2007-08-02 02:30:00,1.79002,1.79008,1.78998,1.78998,5000000.0
2007-08-02 02:31:00,1.78991,1.79027,1.78986,1.79013,8000000.0
2007-08-02 02:32:00,1.7902,1.7902,1.79003,1.79003,8000000.0
2007-08-02 02:33:00,1.78985,1.79014,1.78985,1.79014,8000000.0
2007-08-02 02:34:00,1.78967,1.78982,1.78951,1.78957,7000000.0
2007-08-02 02:35:00,1.78893,1.78909,1.78876,1.78909,11000000.0
2007-08-02 02:36:00,1.78896,1.78925,1.78896,1.78897,7000000.0
2007-08-02 02:37:00,1.78903,1.78918,1.78901,1.78918,7000000.0
2007-08-02 02:38:00,1.78897,1.7892,1.78897,1.78897,7000000.0
2007-08-02 02:39:00,1.789,1.789,1.78885,1.78894,8000000.0
2007-08-02 02:40:00,1.78897,1.78897,1.7888,1.7888,7000000.0
2007-08-02 02:41:00,1.78899,1.78926,1.78899,1.78926,8000000.0
2007-08-02 02:42:00,1.78916,1.78928,1.78853,1.7886,7000000.0
2007-08-02 02:43:00,1.78888,1.78891,1.78877,1.78889,9000000.0
2007-08-02 02:44:00,1.78879,1.78889,1.7886,1.7886,10000000.0
2007-08-02 02:45:00,1.78857,1.78876,1.78848,1.78876,8000000.0
2007-08-02 02:46:00,1.78869,1.78881,1.78865,1.78871,7000000.0
2007-08-02 02:47:00,1.78909,1.78925,1.78906,1.78909,11000000.0
2007-08-02 02:48:00,1.78917,1.78917,1.78884,1.78884,8000000.0
2007-08-02 02:49:00,1.78864,1.78879,1.78856,1.78857,11000000.0
2007-08-02 02:50:00,1.78845,1.78845,1.78827,1.78844,7000000.0
2007-08-02 02:51:00,1.78849,1.78849,1.78813,1.78843,8000000.0
2007-08-02 02:52:00,1.78841,1.78845,1.78832,1.78845,10000000.0
2007-08-02 02:53:00,1.78852,1.78867,1.78851,1.78851,8000000.0
2007-08-02 02:54:00,1.7883,1.78831,1.78799,1.78799,8000000.0
2007-08-02 02:55:00,1.78774,1.78806,1.78774,1.78788,8000000.0
2007-08-02 02:56:00,1.78826,1.78826,1.78795,1.78795,7000000.0
2007-08-02 02:57:00,1.78817,1.78849,1.78801,1.78849,8000000.0
2007-08-02 02:58:00,1.78851,1.78875,1.78847,1.78875,9000000.0
2007-08-02 02:59:00,1.78872,1.78874,1.78861,1.78868,9000000.0
2007-08-02 03:00:00,1.78852,1.78879,1.78852,1.78879,8000000.0
2007-08-02 03:01:00,1.78893,1.78907,1.78887,1.78899,8000000.0
2007-08-02 03:02:00,1.78911,1.78911,1.78888,1.78903,6000000.0
2007-08-02 03:03:00,1.78914,1.78931,1.78914,1.78914,7000000.0
2007-08-02 03:04:00,1.78909,1.78938,1.78895,1.78911,7000000.0
2007-08-02 03:05:00,1.78924,1.78931,1.78906,1.78931,8000000.0
2007-08-02 03:06:00,1.78942,1.78951,1.78938,1.78938,6000000.0
2007-08-02 03:07:00,1.78946,1.78946,1.78916,1.78916,8000000.0
2007-08-02 03:08:00,1.78911,1.78916,1.78905,1.78916,6000000.0
2007-08-02 03:09:00,1.78943,1.78953,1.78934,1.78934,8000000.0
2007-08-02 03:10:00,1.7892,1.7892,1.78899,1.78899,7000000.0
2007-08-02 03:11:00,1.78915,1.78939,1.78911,1.78939,10000000.0
2007-08-02 03:12:00,1.78949,1.78949,1.7891,1.78938,7000000.0
2007-08-02 03:13:00,1.78947,1.78969,1.78926,1.78926,11000000.0
2007-08-02 03:14:00,1.78928,1.78931,1.78914,1.78923,11000000.0
2007-08-02 03:15:00,1.78933,1.78933,1.78908,1.78928,7000000.0
2007-08-02 03:16:00,1.78891,1.78891,1.78815,1.78884,7000000.0
2007-08-02 03:17:00,1.78925,1.78926,1.78847,1.78891,11000000.0
2007-08-02 03:18:00,1.78874,1.78887,1.78868,1.78872,10000000.0
2007-08-02 03:19:00,1.78886,1.78924,1.78886,1.7891,7000000.0
2007-08-02 03:20:00,1.78911,1.78911,1.78859,1.78859,7000000.0
2007-08-02 03:21:00,1.78889,1.78889,1.78849,1.78876,7000000.0
2007-08-02 03:22:00,1.78871,1.78871,1.78834,1.78834,7000000.0
2007-08-02 03:23:00,1.78821,1.78821,1.78798,1.78821,7000000.0
2007-08-02 03:24:00,1.78822,1.78825,1.78629,1.78825,8000000.0
2007-08-02 03:25:00,1.78783,1.78792,1.78777,1.78787,8000000.0
2007-08-02 03:26:00,1.78805,1.78822,1.78781,1.78822,10000000.0
2007-08-02 03:27:00,1.78812,1.78812,1.78731,1.78748,8000000.0
2007-08-02 03:28:00,1.78764,1.7882,1.78764,1.7882,10000000.0
2007-08-02 03:29:00,1.78821,1.78827,1.78786,1.78827,11000000.0
2007-08-02 03:30:00,1.78853,1.78864,1.7884,1.7885,7000000.0
2007-08-02 03:31:00,1.78886,1.78914,1.78886,1.78914,9000000.0
2007-08-02 03:32:00,1.78897,1.78909,1.78892,1.78896,10000000.0
2007-08-02 03:33:00,1.78895,1.78917,1.78895,1.78896,7000000.0
2007-08-02 03:34:00,1.78894,1.78905,1.7889,1.7889,8000000.0
2007-08-02 03:35:00,1.7889,1.78943,1.7889,1.7892,10000000.0
2007-08-02 03:36:00,1.78954,1.78955,1.78936,1.78937,11000000.0
2007-08-02 03:37:00,1.78938,1.78956,1.78933,1.78933,9000000.0
2007-08-02 03:38:00,1.78904,1.7891,1.78896,1.78909,7000000.0
2007-08-02 03:39:00,1.78906,1.78906,1.78893,1.78893,8000000.0
2007-08-02 03:40:00,1.78894,1.78894,1.78827,1.78827,7000000.0
2007-08-02 03:41:00,1.78806,1.78806,1.78768,1.78779,10000000.0
2007-08-02 03:42:00,1.78763,1.78793,1.78763,1.78793,10000000.0
2007-08-02 03:43:00,1.78855,1.7886,1.78825,1.78825,7000000.0
2007-08-02 03:44:00,1.78819,1.78822,1.78805,1.78806,8000000.0
2007-08-02 03:45:00,1.78815,1.78828,1.78798,1.78799,8000000.0
2007-08-02 03:46:00,1.78791,1.78791,1.78775,1.78786,7000000.0
2007-08-02 03:47:00,1.78783,1.78783,1.78712,1.78712,7000000.0
2007-08-02 03:48:00,1.7867,1.78705,1.7867,1.78705,9000000.0
2007-08-02 03:49:00,1.78714,1.78732,1.78714,1.78717,8000000.0
2007-08-02 03:50:00,1.78671,1.78702,1.78668,1.78702,8000000.0
2007-08-02 03:51:00,1.78667,1.78667,1.78613,1.78615,9000000.0
2007-08-02 03:52:00,1.78607,1.7861,1.786,1.7861,5000000.0
2007-08-02 03:53:00,1.78571,1.78571,1.78538,1.7854,10000000.0
2007-08-02 03:54:00,1.78538,1.78538,1.78513,1.78535,8000000.0
2007-08-02 03:55:00,1.78505,1.78515,1.78484,1.78505,7000000.0
2007-08-02 03:56:00,1.78497,1.78497,1.78458,1.78462,7000000.0
2007-08-02 03:57:00,1.7842,1.78441,1.78418,1.78424,8000000.0
2007-08-02 03:58:00,1.78413,1.78455,1.78413,1.78449,8000000.0
2007-08-02 03:59:00,1.78462,1.78512,1.7846,1.78504,7000000.0
2007-08-02 04:00:00,1.78537,1.78555,1.78537,1.78555,4000000.0
2007-08-02 04:01:00,1.78616,1.78681,1.78616,1.78681,7000000.0
2007-08-02 04:02:00,1.78674,1.78699,1.78662,1.78662,8000000.0
2007-08-02 04:03:00,1.78588,1.78588,1.78551,1.78551,8000000.0
2007-08-02 04:04:00,1.78576,1.78577,1.78559,1.78559,8000000.0
2007-08-02 04:05:00,1.7856,1.786,1.78551,1.786,7000000.0
2007-08-02 04:06:00,1.78597,1.78624,1.78594,1.78612,9000000.0
2007-08-02 04:07:00,1.78625,1.78637,1.78602,1.7861,11000000.0
2007-08-02 04:08:00,1.78614,1.78627,1.78595,1.78595,7000000.0
2007-08-02 04:09:00,1.78563,1.78588,1.78563,1.78588,4000000.0
2007-08-02 04:10:00,1.78616,1.78616,1.78591,1.78608,10000000.0
2007-08-02 04:11:00,1.78609,1.78624,1.78604,1.78606,7000000.0
2007-08-02 04:12:00,1.78601,1.78601,1.7855,1.78596,8000000.0
2007-08-02 04:13:00,1.78567,1.78567,1.78539,1.78539,8000000.0
2007-08-02 04:14:00,1.78556,1.78557,1.7854,1.78541,7000000.0
2007-08-02 04:15:00,1.78545,1.78554,1.78536,1.78536,7000000.0
2007-08-02 04:16:00,1.78534,1.78534,1.78513,1.78528,7000000.0
2007-08-02 04:17:00,1.78511,1.78511,1.7849,1.78505,7000000.0
2007-08-02 04:18:00,1.78509,1.78517,1.78505,1.78507,8000000.0
2007-08-02 04:19:00,1.78543,1.78556,1.78533,1.78533,9000000.0
2007-08-02 04:20:00,1.78526,1.78536,1.78506,1.78524,10000000.0
2007-08-02 04:21:00,1.7851,1.7851,1.7848,1.7848,8000000.0
2007-08-02 04:22:00,1.78495,1.78514,1.78493,1.78493,9000000.0
2007-08-02 04:23:00,1.78546,1.78564,1.78545,1.78545,7000000.0
2007-08-02 04:24:00,1.78556,1.78565,1.78554,1.78557,9000000.0
2007-08-02 04:25:00,1.78562,1.78587,1.78554,1.78582,7000000.0
2007-08-02 04:26:00,1.78577,1.78592,1.7856,1.7856,7000000.0
2007-08-02 04:27:00,1.78572,1.78584,1.78572,1.78584,8000000.0
2007-08-02 04:28:00,1.7859,1.78646,1.78587,1.78646,7000000.0
2007-08-02 04:29:00,1.78663,1.78693,1.78663,1.78692,8000000.0
2007-08-02 04:30:00,1.78704,1.78732,1.78699,1.78732,9000000.0
2007-08-02 04:31:00,1.78756,1.78773,1.78741,1.7877,10000000.0
2007-08-02 04:32:00,1.78764,1.78769,1.78724,1.78769,9000000.0
2007-08-02 04:33:00,1.78765,1.78773,1.78751,1.78767,8000000.0
2007-08-02 04:34:00,1.78781,1.78781,1.78764,1.78764,7000000.0
2007-08-02 04:35:00,1.78754,1.78754,1.78727,1.78727,7000000.0
2007-08-02 04:36:00,1.78752,1.78752,1.78737,1.78737,8000000.0
2007-08-02 04:37:00,1.78747,1.78819,1.78747,1.78812,11000000.0
2007-08-02 04:38:00,1.78819,1.7882,1.78809,1.7881,9000000.0
2007-08-02 04:39:00,1.78799,1.78799,1.78756,1.78756,9000000.0
2007-08-02 04:40:00,1.78759,1.7877,1.7875,1.7875,6000000.0
2007-08-02 04:41:00,1.78736,1.78736,1.78721,1.78726,8000000.0
2007-08-02 04:42:00,1.78721,1.78732,1.7871,1.7871,7000000.0
2007-08-02 04:43:00,1.78701,1.78706,1.78669,1.78672,11000000.0
2007-08-02 04:44:00,1.78714,1.78714,1.78685,1.7869,9000000.0
2007-08-02 04:45:00,1.787,1.78731,1.78688,1.78711,8000000.0
2007-08-02 04:46:00,1.78713,1.78715,1.78684,1.78684,7000000.0
2007-08-02 04:47:00,1.78702,1.7872,1.78702,1.7871,7000000.0
2007-08-02 04:48:00,1.78744,1.78753,1.78735,1.78735,7000000.0
2007-08-02 04:49:00,1.78742,1.78742,1.78675,1.78699,11000000.0
2007-08-02 04:50:00,1.78665,1.78671,1.78651,1.78666,9000000.0
2007-08-02 04:51:00,1.78674,1.78703,1.78674,1.78703,7000000.0
2007-08-02 04:52:00,1.78705,1.78705,1.78657,1.78657,10000000.0
2007-08-02 04:53:00,1.78648,1.7868,1.78647,1.78647,9000000.0
2007-08-02 04:54:00,1.78679,1.78679,1.78648,1.78667,7000000.0
2007-08-02 04:55:00,1.78683,1.78713,1.78683,1.78713,8000000.0
2007-08-02 04:56:00,1.78693,1.78693,1.78682,1.78691,7000000.0
2007-08-02 04:57:00,1.78655,1.78682,1.78655,1.78658,8000000.0
2007-08-02 04:58:00,1.78651,1.78659,1.78644,1.78646,8000000.0
2007-08-02 04:59:00,1.78656,1.78667,1.78653,1.78667,8000000.0
2007-08-02 05:00:00,1.78661,1.78665,1.78653,1.78653,7000000.0
2007-08-02 05:01:00,1.78657,1.78657,1.78638,1.78638,7000000.0
2007-08-02 05:02:00,1.78647,1.78689,1.78632,1.78689,7000000.0
2007-08-02 05:03:00,1.78685,1.78701,1.78676,1.78701,7000000.0
2007-08-02 05:04:00,1.78654,1.78674,1.78644,1.78674,7000000.0
2007-08-02 05:05:00,1.7866,1.78669,1.78647,1.78668,8000000.0
2007-08-02 05:06:00,1.78665,1.78731,1.78665,1.78704,7000000.0
2007-08-02 05:07:00,1.78721,1.78745,1.78721,1.78744,8000000.0
2007-08-02 05:08:00,1.78746,1.78746,1.78694,1.78694,10000000.0
2007-08-02 05:09:00,1.78712,1.78722,1.78703,1.7871,7000000.0
2007-08-02 05:10:00,1.78705,1.78707,1.78694,1.78695,7000000.0
2007-08-02 05:11:00,1.78703,1.78721,1.78689,1.78707,8000000.0
2007-08-02 05:12:00,1.78683,1.78708,1.78683,1.78688,11000000.0
2007-08-02 05:13:00,1.78691,1.78691,1.78663,1.78674,8000000.0
2007-08-02 05:14:00,1.7866,1.7866,1.78621,1.7866,11000000.0
2007-08-02 05:15:00,1.7866,1.78666,1.78638,1.78638,11000000.0
2007-08-02 05:16:00,1.78658,1.78668,1.78644,1.7866,9000000.0
2007-08-02 05:17:00,1.78649,1.78676,1.78649,1.78676,8000000.0
2007-08-02 05:18:00,1.78685,1.78748,1.78684,1.78744,8000000.0
2007-08-02 05:19:00,1.78749,1.78749,1.78733,1.78743,7000000.0
2007-08-02 05:20:00,1.7877,1.78798,1.7877,1.78785,10000000.0
2007-08-02 05:21:00,1.788,1.788,1.78769,1.78772,8000000.0
2007-08-02 05:22:00,1.78765,1.78789,1.78765,1.78779,7000000.0
2007-08-02 05:23:00,1.78785,1.78805,1.78784,1.78784,10000000.0
2007-08-02 05:24:00,1.78774,1.78788,1.78757,1.78783,8000000.0
2007-08-02 05:25:00,1.78763,1.78791,1.78761,1.78781,7000000.0
2007-08-02 05:26:00,1.78801,1.78807,1.7876,1.78779,7000000.0
2007-08-02 05:27:00,1.78779,1.78789,1.78766,1.78776,8000000.0
2007-08-02 05:28:00,1.78817,1.78826,1.78807,1.78807,9000000.0
2007-08-02 05:29:00,1.78808,1.78812,1.78791,1.78812,7000000.0
2007-08-02 05:30:00,1.78814,1.7882,1.78801,1.78815,8000000.0
2007-08-02 05:31:00,1.78835,1.78919,1.78835,1.78913,8000000.0
2007-08-02 05:32:00,1.78923,1.7893,1.78906,1.78906,6000000.0
2007-08-02 05:33:00,1.78926,1.7893,1.789,1.78901,9000000.0
2007-08-02 05:34:00,1.78914,1.78916,1.78888,1.78901,8000000.0
2007-08-02 05:35:00,1.78925,1.78925,1.78886,1.78886,7000000.0
2007-08-02 05:36:00,1.78922,1.7895,1.78912,1.7895,9000000.0
2007-08-02 05:37:00,1.78945,1.78985,1.78931,1.78985,7000000.0
2007-08-02 05:38:00,1.79008,1.79055,1.79008,1.79037,9000000.0
2007-08-02 05:39:00,1.7906,1.79066,1.79048,1.79048,7000000.0
2007-08-02 05:40:00,1.79056,1.79096,1.79056,1.79096,5000000.0
2007-08-02 05:41:00,1.79094,1.79152,1.79094,1.79152,8000000.0
2007-08-02 05:42:00,1.79173,1.79173,1.7915,1.79168,7000000.0
2007-08-02 05:43:00,1.79235,1.79314,1.79235,1.79256,9000000.0
2007-08-02 05:44:00,1.79226,1.79254,1.79187,1.79254,8000000.0
2007-08-02 05:45:00,1.793,1.79315,1.79285,1.79299,11000000.0
2007-08-02 05:46:00,1.79251,1.79251,1.79197,1.79197,8000000.0
2007-08-02 05:47:00,1.79221,1.79244,1.79209,1.79215,8000000.0
2007-08-02 05:48:00,1.79217,1.7924,1.79217,1.79225,7000000.0
2007-08-02 05:49:00,1.79226,1.7927,1.79226,1.79262,8000000.0
2007-08-02 05:50:00,1.79264,1.79271,1.79243,1.79243,9000000.0
2007-08-02 05:51:00,1.79232,1.79254,1.79224,1.79225,8000000.0
2007-08-02 05:52:00,1.79216,1.79253,1.79216,1.79236,8000000.0
2007-08-02 05:53:00,1.7929,1.79307,1.7929,1.79297,7000000.0
2007-08-02 05:54:00,1.79269,1.79284,1.79255,1.79255,10000000.0
2007-08-02 05:55:00,1.79267,1.79267,1.79218,1.79218,8000000.0
2007-08-02 05:56:00,1.79221,1.79266,1.79221,1.7925,7000000.0
2007-08-02 05:57:00,1.79248,1.7925,1.79224,1.79224,8000000.0
2007-08-02 05:58:00,1.79217,1.79242,1.79217,1.79242,9000000.0
2007-08-02 05:59:00,1.79237,1.79237,1.79211,1.79215,10000000.0
2007-08-02 06:00:00,1.79213,1.79253,1.7921,1.79253,8000000.0
2007-08-02 06:01:00,1.79262,1.79272,1.79235,1.79235,7000000.0
2007-08-02 06:02:00,1.79237,1.79261,1.79232,1.79261,7000000.0
2007-08-02 06:03:00,1.79263,1.79263,1.79228,1.79228,8000000.0
2007-08-02 06:04:00,1.79208,1.7923,1.79206,1.7923,7000000.0
2007-08-02 06:05:00,1.7924,1.7924,1.7922,1.79229,7000000.0
2007-08-02 06:06:00,1.79199,1.79216,1.79199,1.79209,7000000.0
2007-08-02 06:07:00,1.7922,1.79245,1.7922,1.79245,7000000.0
2007-08-02 06:08:00,1.7923,1.79238,1.79216,1.79224,7000000.0
2007-08-02 06:09:00,1.79194,1.79204,1.79186,1.79204,8000000.0
2007-08-02 06:10:00,1.79298,1.79357,1.79298,1.79357,8000000.0
2007-08-02 06:11:00,1.79381,1.79384,1.79363,1.79369,8000000.0
2007-08-02 06:12:00,1.79363,1.79386,1.79363,1.79363,8000000.0
2007-08-02 06:13:00,1.79333,1.79333,1.79274,1.79283,8000000.0
2007-08-02 06:14:00,1.79282,1.79324,1.79282,1.79306,6000000.0
2007-08-02 06:15:00,1.79292,1.79304,1.79275,1.79282,8000000.0
2007-08-02 06:16:00,1.79334,1.79366,1.79334,1.79366,5000000.0
2007-08-02 06:17:00,1.79378,1.79406,1.79378,1.79406,6000000.0
2007-08-02 06:18:00,1.79389,1.79402,1.79363,1.79402,9000000.0
2007-08-02 06:19:00,1.79414,1.79414,1.79369,1.79369,7000000.0
2007-08-02 06:20:00,1.79354,1.79358,1.79298,1.79308,9000000.0
2007-08-02 06:21:00,1.79287,1.79289,1.79259,1.79289,8000000.0
2007-08-02 06:22:00,1.79323,1.7937,1.79323,1.7937,8000000.0
2007-08-02 06:23:00,1.79366,1.79366,1.79345,1.79349,8000000.0
2007-08-02 06:24:00,1.79342,1.79399,1.79337,1.79399,11000000.0
2007-08-02 06:25:00,1.79398,1.79403,1.79377,1.79377,11000000.0
2007-08-02 06:26:00,1.79388,1.79426,1.79372,1.79374,11000000.0
2007-08-02 06:27:00,1.79379,1.79421,1.79379,1.79398,7000000.0
2007-08-02 06:28:00,1.79438,1.79449,1.79423,1.79428,8000000.0
2007-08-02 06:29:00,1.794,1.7942,1.79348,1.79348,8000000.0
2007-08-02 06:30:00,1.79376,1.79427,1.79376,1.79416,8000000.0
2007-08-02 06:31:00,1.79439,1.79465,1.79439,1.79459,7000000.0
2007-08-02 06:32:00,1.79467,1.79502,1.79467,1.7949,6000000.0
2007-08-02 06:33:00,1.79403,1.79403,1.79369,1.79369,7000000.0
2007-08-02 06:34:00,1.79353,1.79353,1.79296,1.79296,7000000.0
2007-08-02 06:35:00,1.79269,1.7928,1.79267,1.79273,11000000.0
2007-08-02 06:36:00,1.79277,1.79277,1.79211,1.79211,7000000.0
2007-08-02 06:37:00,1.79208,1.79208,1.79166,1.79168,10000000.0
2007-08-02 06:38:00,1.79175,1.79203,1.7916,1.79203,10000000.0
2007-08-02 06:39:00,1.79207,1.79207,1.7919,1.79191,11000000.0
2007-08-02 06:40:00,1.79176,1.79176,1.79125,1.79125,6000000.0
2007-08-02 06:41:00,1.79101,1.7915,1.79101,1.7915,7000000.0
2007-08-02 06:42:00,1.79206,1.79236,1.79206,1.79236,11000000.0
2007-08-02 06:43:00,1.79248,1.79281,1.79248,1.79281,7000000.0
2007-08-02 06:44:00,1.79235,1.79261,1.79234,1.79261,8000000.0
2007-08-02 06:45:00,1.79279,1.79308,1.79279,1.79303,8000000.0
2007-08-02 06:46:00,1.79326,1.79357,1.79323,1.79353,10000000.0
2007-08-02 06:47:00,1.7936,1.7937,1.79349,1.79367,8000000.0
2007-08-02 06:48:00,1.79425,1.79474,1.79425,1.79466,7000000.0
2007-08-02 06:49:00,1.79435,1.79435,1.79403,1.79405,8000000.0
2007-08-02 06:50:00,1.79391,1.79409,1.79382,1.79382,10000000.0
2007-08-02 06:51:00,1.79365,1.79383,1.79352,1.79354,10000000.0
2007-08-02 06:52:00,1.79387,1.79392,1.79373,1.79392,8000000.0
2007-08-02 06:53:00,1.79404,1.79404,1.79353,1.79353,8000000.0
2007-08-02 06:54:00,1.79339,1.79341,1.79326,1.79326,7000000.0
2007-08-02 06:55:00,1.79344,1.7936,1.79319,1.79344,7000000.0
2007-08-02 06:56:00,1.79304,1.79328,1.79283,1.79283,8000000.0
2007-08-02 06:57:00,1.79293,1.79293,1.79278,1.79278,7000000.0
2007-08-02 06:58:00,1.79258,1.79258,1.79218,1.79218,7000000.0
2007-08-02 06:59:00,1.79181,1.79181,1.79138,1.79146,7000000.0
2007-08-02 07:00:00,1.79155,1.79155,1.79132,1.79141,7000000.0
2007-08-02 07:01:00,1.79128,1.79146,1.79113,1.79137,7000000.0
2007-08-02 07:02:00,1.79144,1.79162,1.7913,1.7913,7000000.0
2007-08-02 07:03:00,1.79053,1.79053,1.79037,1.79052,7000000.0
2007-08-02 07:04:00,1.79079,1.79079,1.79044,1.79054,8000000.0
2007-08-02 07:05:00,1.79086,1.7909,1.79076,1.79089,11000000.0
2007-08-02 07:06:00,1.79051,1.7909,1.79051,1.79077,11000000.0
2007-08-02 07:07:00,1.79002,1.79002,1.78916,1.78916,11000000.0
2007-08-02 07:08:00,1.78931,1.78965,1.78931,1.78961,9000000.0
2007-08-02 07:09:00,1.78996,1.79001,1.78967,1.78971,8000000.0
2007-08-02 07:10:00,1.7895,1.78976,1.78943,1.78976,7000000.0
2007-08-02 07:11:00,1.79024,1.79024,1.78975,1.78975,10000000.0
2007-08-02 07:12:00,1.78987,1.78989,1.78959,1.78959,7000000.0
2007-08-02 07:13:00,1.78932,1.78978,1.78932,1.78978,8000000.0
2007-08-02 07:14:00,1.78948,1.78959,1.7893,1.78959,7000000.0
2007-08-02 07:15:00,1.78955,1.78959,1.78881,1.78881,10000000.0
2007-08-02 07:16:00,1.78876,1.78888,1.78854,1.78888,8000000.0
2007-08-02 07:17:00,1.78825,1.78834,1.78737,1.78737,11000000.0
2007-08-02 07:18:00,1.78742,1.78742,1.78727,1.78739,8000000.0
2007-08-02 07:19:00,1.78748,1.78748,1.78686,1.78686,8000000.0
2007-08-02 07:20:00,1.78671,1.78676,1.78645,1.78676,9000000.0
2007-08-02 07:21:00,1.78659,1.78659,1.78584,1.78584,10000000.0
2007-08-02 07:22:00,1.7858,1.78635,1.7858,1.78635,11000000.0
2007-08-02 07:23:00,1.78688,1.7869,1.78662,1.78662,7000000.0
2007-08-02 07:24:00,1.78691,1.78702,1.78675,1.78681,9000000.0
2007-08-02 07:25:00,1.78693,1.78693,1.7867,1.78682,8000000.0
2007-08-02 07:26:00,1.78659,1.78681,1.78654,1.78681,7000000.0
2007-08-02 07:27:00,1.78716,1.78717,1.78702,1.78702,7000000.0
2007-08-02 07:28:00,1.78701,1.78724,1.78701,1.78724,7000000.0
2007-08-02 07:29:00,1.78706,1.78759,1.78706,1.78759,8000000.0
2007-08-02 07:30:00,1.78776,1.7879,1.78759,1.78761,8000000.0
2007-08-02 07:31:00,1.78761,1.78773,1.78755,1.78755,7000000.0
2007-08-02 07:32:00,1.78751,1.78751,1.78704,1.78727,9000000.0
2007-08-02 07:33:00,1.78731,1.78731,1.78688,1.78688,8000000.0
2007-08-02 07:34:00,1.78669,1.78669,1.78642,1.78642,11000000.0
2007-08-02 07:35:00,1.78667,1.78667,1.78611,1.78611,8000000.0
2007-08-02 07:36:00,1.78636,1.78654,1.78636,1.78654,7000000.0
2007-08-02 07:37:00,1.78632,1.78651,1.78632,1.78635,7000000.0
2007-08-02 07:38:00,1.78651,1.78671,1.78636,1.78671,11000000.0
2007-08-02 07:39:00,1.78664,1.78664,1.78652,1.7866,7000000.0
2007-08-02 07:40:00,1.7862,1.78622,1.78584,1.78584,8000000.0
2007-08-02 07:41:00,1.78608,1.78608,1.78547,1.78547,9000000.0
2007-08-02 07:42:00,1.78517,1.78518,1.78477,1.78487,11000000.0
2007-08-02 07:43:00,1.78511,1.78533,1.78511,1.78533,7000000.0
2007-08-02 07:44:00,1.78579,1.78607,1.78579,1.78607,7000000.0
2007-08-02 07:45:00,1.78603,1.78603,1.78557,1.78559,7000000.0
2007-08-02 07:46:00,1.78543,1.78575,1.78543,1.78573,10000000.0
2007-08-02 07:47:00,1.78575,1.7863,1.78575,1.7863,7000000.0
2007-08-02 07:48:00,1.7864,1.78669,1.7864,1.78649,8000000.0
2007-08-02 07:49:00,1.78653,1.78653,1.7864,1.78641,8000000.0
2007-08-02 07:50:00,1.78666,1.78677,1.78656,1.7866,7000000.0
2007-08-02 07:51:00,1.78672,1.78695,1.78663,1.78695,8000000.0
2007-08-02 07:52:00,1.7867,1.78675,1.78649,1.78658,10000000.0
2007-08-02 07:53:00,1.78632,1.78653,1.78632,1.78638,11000000.0
2007-08-02 07:54:00,1.78628,1.78637,1.78603,1.78627,9000000.0
2007-08-02 07:55:00,1.78663,1.78663,1.78624,1.78624,9000000.0
2007-08-02 07:56:00,1.78635,1.78642,1.78593,1.78593,9000000.0
2007-08-02 07:57:00,1.78574,1.78587,1.78564,1.78579,7000000.0
2007-08-02 07:58:00,1.78643,1.78648,1.78635,1.78648,7000000.0
2007-08-02 07:59:00,1.78642,1.78659,1.78621,1.78656,7000000.0
2007-08-02 08:00:00,1.78641,1.7866,1.78641,1.78645,8000000.0
2007-08-02 08:01:00,1.78685,1.787,1.7866,1.787,10000000.0
2007-08-02 08:02:00,1.78691,1.78704,1.78691,1.78696,7000000.0
2007-08-02 08:03:00,1.78702,1.78718,1.78692,1.78712,8000000.0
2007-08-02 08:04:00,1.78703,1.78717,1.78698,1.78698,8000000.0
2007-08-02 08:05:00,1.78716,1.78739,1.78708,1.78739,8000000.0
2007-08-02 08:06:00,1.78717,1.78719,1.78708,1.78718,7000000.0
2007-08-02 08:07:00,1.7873,1.7873,1.78708,1.78725,7000000.0
2007-08-02 08:08:00,1.78725,1.7875,1.78711,1.7875,7000000.0
2007-08-02 08:09:00,1.78765,1.7877,1.78736,1.78736,7000000.0
2007-08-02 08:10:00,1.78737,1.78775,1.78724,1.7877,7000000.0
2007-08-02 08:11:00,1.78769,1.78769,1.78734,1.78737,8000000.0
2007-08-02 08:12:00,1.78759,1.78759,1.78723,1.78724,9000000.0
2007-08-02 08:13:00,1.78716,1.78725,1.78708,1.78711,7000000.0
2007-08-02 08:14:00,1.78724,1.78729,1.78707,1.78707,9000000.0
2007-08-02 08:15:00,1.78693,1.78693,1.78645,1.78645,8000000.0
2007-08-02 08:16:00,1.78642,1.78659,1.78637,1.78647,11000000.0
2007-08-02 08:17:00,1.78661,1.78665,1.78655,1.78659,7000000.0
2007-08-02 08:18:00,1.78652,1.78677,1.78639,1.78677,9000000.0
2007-08-02 08:19:00,1.78627,1.78679,1.78627,1.78668,7000000.0
2007-08-02 08:20:00,1.78652,1.78688,1.78652,1.7868,8000000.0
2007-08-02 08:21:00,1.78703,1.7875,1.78703,1.78744,8000000.0
2007-08-02 08:22:00,1.7876,1.78791,1.78759,1.78791,8000000.0
2007-08-02 08:23:00,1.78806,1.78806,1.78786,1.78791,7000000.0
2007-08-02 08:24:00,1.78808,1.78808,1.78766,1.78766,7000000.0
2007-08-02 08:25:00,1.78768,1.788,1.78768,1.788,8000000.0
2007-08-02 08:26:00,1.78772,1.78772,1.7873,1.7873,7000000.0
2007-08-02 08:27:00,1.78759,1.78766,1.7871,1.78723,10000000.0
2007-08-02 08:28:00,1.78732,1.78732,1.78705,1.78709,7000000.0
2007-08-02 08:29:00,1.78658,1.78658,1.78625,1.78625,10000000.0
2007-08-02 08:30:00,1.78638,1.78653,1.78638,1.78644,7000000.0
2007-08-02 08:31:00,1.78657,1.78657,1.78588,1.78588,10000000.0
2007-08-02 08:32:00,1.78592,1.78598,1.78569,1.78577,8000000.0
2007-08-02 08:33:00,1.78566,1.78566,1.78524,1.7853,7000000.0
2007-08-02 08:34:00,1.78521,1.78545,1.78514,1.78515,9000000.0
2007-08-02 08:35:00,1.78487,1.78551,1.78487,1.78551,9000000.0
2007-08-02 08:36:00,1.78558,1.78558,1.78531,1.78549,8000000.0
2007-08-02 08:37:00,1.78572,1.78601,1.78562,1.78598,9000000.0
2007-08-02 08:38:00,1.78636,1.78826,1.78636,1.788,10000000.0
2007-08-02 08:39:00,1.78746,1.78764,1.78746,1.78748,11000000.0
2007-08-02 08:40:00,1.78735,1.78766,1.7873,1.7875,8000000.0
2007-08-02 08:41:00,1.78746,1.7877,1.78735,1.78735,11000000.0
2007-08-02 08:42:00,1.78764,1.78784,1.78759,1.78765,10000000.0
2007-08-02 08:43:00,1.78773,1.78811,1.78773,1.78797,8000000.0
2007-08-02 08:44:00,1.78775,1.78812,1.7876,1.78812,10000000.0
2007-08-02 08:45:00,1.78771,1.78783,1.78732,1.78732,8000000.0
2007-08-02 08:46:00,1.78693,1.78736,1.78564,1.78736,8000000.0
2007-08-02 08:47:00,1.78751,1.78777,1.78751,1.78777,7000000.0
2007-08-02 08:48:00,1.78795,1.7884,1.78795,1.7884,10000000.0
2007-08-02 08:49:00,1.78893,1.78923,1.78886,1.78923,11000000.0
2007-08-02 08:50:00,1.78937,1.78937,1.78918,1.78925,7000000.0
2007-08-02 08:51:00,1.78946,1.7909,1.78946,1.7909,8000000.0
2007-08-02 08:52:00,1.79118,1.79225,1.79118,1.79225,9000000.0
2007-08-02 08:53:00,1.79193,1.79208,1.79151,1.79208,8000000.0
2007-08-02 08:54:00,1.7916,1.79173,1.79145,1.79148,8000000.0
2007-08-02 08:55:00,1.79144,1.79144,1.79107,1.79112,8000000.0
2007-08-02 08:56:00,1.79089,1.79097,1.79072,1.79072,7000000.0
2007-08-02 08:57:00,1.79064,1.79071,1.79051,1.79071,8000000.0
2007-08-02 08:58:00,1.79045,1.79074,1.79045,1.79074,7000000.0
2007-08-02 08:59:00,1.79083,1.79104,1.79083,1.79104,7000000.0
2007-08-02 09:00:00,1.7908,1.7908,1.79046,1.7905,8000000.0
2007-08-02 09:01:00,1.79013,1.79015,1.78981,1.78981,9000000.0
2007-08-02 09:02:00,1.78995,1.79014,1.78995,1.79014,10000000.0
2007-08-02 09:03:00,1.79015,1.79045,1.79015,1.79017,7000000.0
2007-08-02 09:04:00,1.79048,1.79049,1.79024,1.79024,7000000.0
2007-08-02 09:05:00,1.78999,1.79032,1.78999,1.79026,7000000.0
2007-08-02 09:06:00,1.79035,1.79041,1.79016,1.79018,11000000.0
2007-08-02 09:07:00,1.79039,1.79062,1.79017,1.79062,8000000.0
2007-08-02 09:08:00,1.79074,1.79094,1.79063,1.79094,7000000.0
2007-08-02 09:09:00,1.79097,1.79104,1.79082,1.79104,11000000.0
2007-08-02 09:10:00,1.79067,1.79083,1.79056,1.79059,7000000.0
2007-08-02 09:11:00,1.79054,1.79054,1.79025,1.79025,9000000.0
2007-08-02 09:12:00,1.78992,1.79048,1.78992,1.79044,8000000.0
2007-08-02 09:13:00,1.79038,1.79038,1.79011,1.79018,9000000.0
2007-08-02 09:14:00,1.79015,1.79023,1.78998,1.79014,11000000.0
2007-08-02 09:15:00,1.79079,1.7914,1.79079,1.7914,7000000.0
2007-08-02 09:16:00,1.79106,1.7913,1.7907,1.7913,8000000.0
2007-08-02 09:17:00,1.79099,1.79103,1.79075,1.79101,11000000.0
2007-08-02 09:18:00,1.79123,1.79161,1.79123,1.79135,8000000.0
2007-08-02 09:19:00,1.79143,1.7915,1.79123,1.79123,7000000.0
2007-08-02 09:20:00,1.79141,1.79177,1.79141,1.7917,7000000.0
2007-08-02 09:21:00,1.79171,1.7919,1.79163,1.79187,8000000.0
2007-08-02 09:22:00,1.79173,1.79174,1.79127,1.79132,8000000.0
2007-08-02 09:23:00,1.7912,1.79123,1.79085,1.79086,7000000.0
2007-08-02 09:24:00,1.79031,1.79038,1.79018,1.79028,8000000.0
2007-08-02 09:25:00,1.79026,1.79029,1.7901,1.79021,7000000.0
2007-08-02 09:26:00,1.79051,1.7907,1.79051,1.79069,11000000.0
2007-08-02 09:27:00,1.79063,1.79063,1.79031,1.79031,11000000.0
2007-08-02 09:28:00,1.79022,1.79043,1.7902,1.79043,9000000.0
2007-08-02 09:29:00,1.79041,1.79049,1.79027,1.79044,8000000.0
2007-08-02 09:30:00,1.79036,1.79037,1.79022,1.79037,7000000.0
2007-08-02 09:31:00,1.79002,1.79027,1.79002,1.79019,7000000.0
2007-08-02 09:32:00,1.78999,1.78999,1.78958,1.78958,7000000.0
2007-08-02 09:33:00,1.78942,1.78942,1.78851,1.78851,8000000.0
2007-08-02 09:34:00,1.78886,1.78897,1.78829,1.78829,7000000.0
2007-08-02 09:35:00,1.78842,1.78857,1.7882,1.7882,10000000.0
2007-08-02 09:36:00,1.78852,1.78867,1.78827,1.78835,8000000.0
2007-08-02 09:37:00,1.7883,1.78839,1.78812,1.78839,11000000.0
2007-08-02 09:38:00,1.78815,1.78828,1.78637,1.78826,11000000.0
2007-08-02 09:39:00,1.78836,1.78836,1.78814,1.78825,7000000.0
2007-08-02 09:40:00,1.78818,1.78818,1.78797,1.78804,9000000.0
2007-08-02 09:41:00,1.78806,1.78806,1.78757,1.78774,8000000.0
2007-08-02 09:42:00,1.78789,1.78789,1.7875,1.7875,10000000.0
2007-08-02 09:43:00,1.78712,1.7874,1.78708,1.7874,11000000.0
2007-08-02 09:44:00,1.78741,1.78745,1.78724,1.78724,8000000.0
2007-08-02 09:45:00,1.78709,1.7872,1.78698,1.78699,7000000.0
2007-08-02 09:46:00,1.78707,1.78723,1.78683,1.78723,11000000.0
2007-08-02 09:47:00,1.78717,1.7874,1.78717,1.78721,9000000.0
2007-08-02 09:48:00,1.78705,1.78707,1.78697,1.78697,7000000.0
2007-08-02 09:49:00,1.78677,1.78705,1.78663,1.78705,11000000.0
2007-08-02 09:50:00,1.78707,1.78707,1.78668,1.78668,8000000.0
2007-08-02 09:51:00,1.78707,1.78712,1.78695,1.78712,8000000.0
2007-08-02 09:52:00,1.78702,1.78702,1.7867,1.78671,8000000.0
2007-08-02 09:53:00,1.78666,1.7871,1.78666,1.78705,10000000.0
2007-08-02 09:54:00,1.78675,1.78681,1.78667,1.78667,10000000.0
2007-08-02 09:55:00,1.78685,1.78701,1.7868,1.78694,8000000.0
2007-08-02 09:56:00,1.78549,1.78681,1.78549,1.78677,10000000.0
2007-08-02 09:57:00,1.78683,1.78722,1.78683,1.78707,8000000.0
2007-08-02 09:58:00,1.78723,1.78731,1.78701,1.78701,8000000.0
2007-08-02 09:59:00,1.787,1.78702,1.78671,1.78671,10000000.0
2007-08-02 10:00:00,1.78679,1.78695,1.78668,1.78675,10000000.0
2007-08-02 10:01:00,1.78654,1.78696,1.78654,1.78696,10000000.0
2007-08-02 10:02:00,1.78586,1.78683,1.78585,1.78683,10000000.0
2007-08-02 10:03:00,1.7864,1.7864,1.78605,1.78605,7000000.0
2007-08-02 10:04:00,1.78629,1.78649,1.78629,1.78637,7000000.0
2007-08-02 10:05:00,1.7867,1.7867,1.78629,1.78629,11000000.0
2007-08-02 10:06:00,1.78614,1.78663,1.78608,1.78663,7000000.0
2007-08-02 10:07:00,1.78667,1.78667,1.7864,1.78644,7000000.0
2007-08-02 10:08:00,1.78648,1.7866,1.78614,1.7866,7000000.0
2007-08-02 10:09:00,1.78661,1.78664,1.78645,1.78646,7000000.0
2007-08-02 10:10:00,1.78661,1.78692,1.78661,1.78692,7000000.0
2007-08-02 10:11:00,1.78703,1.78705,1.78675,1.78675,7000000.0
2007-08-02 10:12:00,1.78684,1.78706,1.78673,1.78706,8000000.0
2007-08-02 10:13:00,1.78691,1.78712,1.78683,1.78702,8000000.0
2007-08-02 10:14:00,1.78689,1.78725,1.78676,1.78725,7000000.0
2007-08-02 10:15:00,1.78746,1.78771,1.78746,1.7875,10000000.0
2007-08-02 10:16:00,1.78755,1.78788,1.78755,1.78788,7000000.0
2007-08-02 10:17:00,1.78763,1.78763,1.78734,1.78758,11000000.0
2007-08-02 10:18:00,1.7877,1.78805,1.7877,1.78783,8000000.0
2007-08-02 10:19:00,1.78823,1.78823,1.78806,1.78813,9000000.0
2007-08-02 10:20:00,1.78825,1.78825,1.78795,1.78806,7000000.0
2007-08-02 10:21:00,1.78808,1.78809,1.78798,1.78809,8000000.0
2007-08-02 10:22:00,1.78799,1.78809,1.78791,1.78805,7000000.0
2007-08-02 10:23:00,1.78655,1.78678,1.78655,1.78667,7000000.0
2007-08-02 10:24:00,1.78785,1.78819,1.78785,1.78813,7000000.0
2007-08-02 10:25:00,1.78812,1.78816,1.78792,1.78816,9000000.0
2007-08-02 10:26:00,1.78815,1.78815,1.78802,1.78812,11000000.0
2007-08-02 10:27:00,1.78803,1.78809,1.78778,1.78807,8000000.0
2007-08-02 10:28:00,1.7878,1.78826,1.7878,1.78826,9000000.0
2007-08-02 10:29:00,1.78811,1.78811,1.7877,1.78771,8000000.0
2007-08-02 10:30:00,1.78773,1.78835,1.78773,1.78831,8000000.0
2007-08-02 10:31:00,1.78807,1.78816,1.78789,1.78812,7000000.0
2007-08-02 10:32:00,1.78808,1.78809,1.78781,1.78809,9000000.0
2007-08-02 10:33:00,1.78773,1.78789,1.78763,1.78774,7000000.0
2007-08-02 10:34:00,1.78757,1.78757,1.78717,1.78724,7000000.0
2007-08-02 10:35:00,1.78715,1.78715,1.78671,1.78679,7000000.0
2007-08-02 10:36:00,1.78646,1.78646,1.78531,1.78531,8000000.0
2007-08-02 10:37:00,1.78514,1.78553,1.78502,1.7854,8000000.0
2007-08-02 10:38:00,1.78547,1.78548,1.78531,1.78539,10000000.0
2007-08-02 10:39:00,1.7853,1.7853,1.7845,1.7845,8000000.0
2007-08-02 10:40:00,1.78381,1.78381,1.78332,1.78332,7000000.0
2007-08-02 10:41:00,1.78353,1.78408,1.7835,1.78404,9000000.0
2007-08-02 10:42:00,1.78393,1.7843,1.78392,1.78423,7000000.0
2007-08-02 10:43:00,1.78442,1.78449,1.78425,1.78437,10000000.0
2007-08-02 10:44:00,1.78421,1.78435,1.78421,1.78422,7000000.0
2007-08-02 10:45:00,1.78402,1.78427,1.78398,1.78427,8000000.0
2007-08-02 10:46:00,1.78423,1.78439,1.78423,1.78439,8000000.0
2007-08-02 10:47:00,1.78446,1.78459,1.78419,1.78427,7000000.0
2007-08-02 10:48:00,1.78459,1.78459,1.78453,1.78457,8000000.0
2007-08-02 10:49:00,1.78455,1.78458,1.7833,1.78439,9000000.0
2007-08-02 10:50:00,1.78505,1.78539,1.785,1.78532,8000000.0
2007-08-02 10:51:00,1.78524,1.78536,1.78492,1.78536,9000000.0
2007-08-02 10:52:00,1.78535,1.78547,1.78519,1.78547,8000000.0
2007-08-02 10:53:00,1.78536,1.78536,1.78509,1.78509,9000000.0
2007-08-02 10:54:00,1.78517,1.78529,1.78509,1.78517,10000000.0
2007-08-02 10:55:00,1.78535,1.78564,1.78535,1.78564,7000000.0
2007-08-02 10:56:00,1.78547,1.78547,1.78354,1.78478,7000000.0
2007-08-02 10:57:00,1.78495,1.78518,1.78495,1.78511,8000000.0
2007-08-02 10:58:00,1.78526,1.78526,1.78479,1.78479,7000000.0
2007-08-02 10:59:00,1.78466,1.78516,1.78466,1.78511,11000000.0
2007-08-02 11:00:00,1.78524,1.78566,1.78395,1.78395,7000000.0
2007-08-02 11:01:00,1.78535,1.78544,1.78535,1.78538,8000000.0
2007-08-02 11:02:00,1.78544,1.78544,1.7852,1.7852,7000000.0
2007-08-02 11:03:00,1.7854,1.78543,1.78493,1.78496,11000000.0
2007-08-02 11:04:00,1.78463,1.78463,1.78431,1.78431,11000000.0
2007-08-02 11:05:00,1.78458,1.78463,1.78439,1.78448,7000000.0
2007-08-02 11:06:00,1.78425,1.7845,1.78425,1.78427,8000000.0
2007-08-02 11:07:00,1.78441,1.78455,1.78434,1.78441,7000000.0
2007-08-02 11:08:00,1.78459,1.78491,1.78454,1.78481,9000000.0
2007-08-02 11:09:00,1.78472,1.78472,1.78438,1.78438,8000000.0
2007-08-02 11:10:00,1.78445,1.78445,1.78413,1.7842,8000000.0
2007-08-02 11:11:00,1.7843,1.7843,1.784,1.78405,10000000.0
2007-08-02 11:12:00,1.78408,1.78414,1.78407,1.78407,7000000.0
2007-08-02 11:13:00,1.78392,1.78392,1.78356,1.78374,11000000.0
2007-08-02 11:14:00,1.7837,1.7837,1.78354,1.78361,11000000.0
2007-08-02 11:15:00,1.78416,1.78424,1.78403,1.78403,7000000.0
2007-08-02 11:16:00,1.78407,1.78454,1.78392,1.78454,7000000.0
2007-08-02 11:17:00,1.78469,1.78469,1.78448,1.78462,7000000.0
2007-08-02 11:18:00,1.78489,1.78489,1.78433,1.78455,10000000.0
2007-08-02 11:19:00,1.7848,1.78498,1.78479,1.78498,11000000.0
2007-08-02 11:20:00,1.78507,1.7854,1.78507,1.7854,8000000.0
2007-08-02 11:21:00,1.78558,1.78581,1.78558,1.78571,7000000.0
2007-08-02 11:22:00,1.78572,1.78607,1.78557,1.78557,8000000.0
2007-08-02 11:23:00,1.78587,1.78609,1.78587,1.78589,8000000.0
2007-08-02 11:24:00,1.78573,1.78573,1.78552,1.78563,7000000.0
2007-08-02 11:25:00,1.78569,1.78573,1.78558,1.78561,8000000.0
2007-08-02 11:26:00,1.78545,1.78568,1.78543,1.78548,11000000.0
2007-08-02 11:27:00,1.78558,1.78606,1.78558,1.78606,8000000.0
2007-08-02 11:28:00,1.78619,1.78636,1.78615,1.78617,7000000.0
2007-08-02 11:29:00,1.78634,1.78662,1.78625,1.78662,8000000.0
2007-08-02 11:30:00,1.7866,1.78665,1.78645,1.78653,7000000.0
2007-08-02 11:31:00,1.78644,1.78648,1.78633,1.78635,11000000.0
2007-08-02 11:32:00,1.78615,1.78622,1.78611,1.78611,11000000.0
2007-08-02 11:33:00,1.78606,1.78606,1.78553,1.78553,7000000.0
2007-08-02 11:34:00,1.78537,1.78555,1.78494,1.78494,7000000.0
2007-08-02 11:35:00,1.78468,1.78478,1.78439,1.78439,10000000.0
2007-08-02 11:36:00,1.78415,1.78416,1.78373,1.78373,8000000.0
2007-08-02 11:37:00,1.78403,1.78407,1.78365,1.7837,8000000.0
2007-08-02 11:38:00,1.78342,1.78345,1.78326,1.78326,9000000.0
2007-08-02 11:39:00,1.78314,1.7835,1.78314,1.7835,9000000.0
2007-08-02 11:40:00,1.78333,1.78341,1.78316,1.78323,11000000.0
2007-08-02 11:41:00,1.78342,1.78344,1.78317,1.78326,11000000.0
2007-08-02 11:42:00,1.78339,1.78351,1.78332,1.78343,11000000.0
2007-08-02 11:43:00,1.78315,1.7832,1.78305,1.78305,7000000.0
2007-08-02 11:44:00,1.78338,1.78344,1.7833,1.78344,7000000.0
2007-08-02 11:45:00,1.78347,1.7841,1.78347,1.7841,11000000.0
2007-08-02 11:46:00,1.78421,1.78457,1.78421,1.78449,7000000.0
2007-08-02 11:47:00,1.78446,1.78469,1.78446,1.78463,9000000.0
2007-08-02 11:48:00,1.78436,1.78455,1.78432,1.78455,10000000.0
2007-08-02 11:49:00,1.78439,1.78459,1.78439,1.78457,7000000.0
2007-08-02 11:50:00,1.7847,1.78495,1.78469,1.78487,7000000.0
2007-08-02 11:51:00,1.78498,1.78511,1.78455,1.78511,8000000.0
2007-08-02 11:52:00,1.78591,1.78667,1.78591,1.78667,10000000.0
2007-08-02 11:53:00,1.78681,1.78703,1.78662,1.78703,10000000.0
2007-08-02 11:54:00,1.7868,1.7869,1.78655,1.78655,9000000.0
2007-08-02 11:55:00,1.78668,1.78668,1.78618,1.78618,8000000.0
2007-08-02 11:56:00,1.78603,1.78603,1.7858,1.78587,11000000.0
2007-08-02 11:57:00,1.78588,1.78605,1.78588,1.78593,8000000.0
2007-08-02 11:58:00,1.78601,1.78651,1.78601,1.78651,9000000.0
2007-08-02 11:59:00,1.78657,1.78681,1.78652,1.78681,7000000.0
2007-08-02 12:00:00,1.7872,1.78758,1.7872,1.78758,7000000.0
2007-08-02 12:01:00,1.78742,1.78761,1.78741,1.78754,10000000.0
2007-08-02 12:02:00,1.78776,1.78788,1.78762,1.78762,10000000.0
2007-08-02 12:03:00,1.78741,1.78741,1.78717,1.78739,7000000.0
2007-08-02 12:04:00,1.78723,1.78772,1.78711,1.78772,9000000.0
2007-08-02 12:05:00,1.78784,1.78784,1.78768,1.78776,11000000.0
2007-08-02 12:06:00,1.78794,1.78803,1.78769,1.78769,7000000.0
2007-08-02 12:07:00,1.7878,1.78799,1.78776,1.78787,7000000.0
2007-08-02 12:08:00,1.78778,1.78778,1.78743,1.78751,9000000.0
2007-08-02 12:09:00,1.78755,1.78755,1.78713,1.78743,8000000.0
2007-08-02 12:10:00,1.78756,1.78774,1.78756,1.78756,8000000.0
2007-08-02 12:11:00,1.78745,1.78746,1.78725,1.78736,7000000.0
2007-08-02 12:12:00,1.78736,1.78768,1.78736,1.78756,7000000.0
2007-08-02 12:13:00,1.78751,1.78751,1.78692,1.78695,10000000.0
2007-08-02 12:14:00,1.78689,1.78691,1.78682,1.78684,8000000.0
2007-08-02 12:15:00,1.78704,1.78723,1.78699,1.78718,8000000.0
2007-08-02 12:16:00,1.78719,1.78725,1.78699,1.78719,8000000.0
2007-08-02 12:17:00,1.78709,1.78709,1.78696,1.78696,8000000.0
2007-08-02 12:18:00,1.78692,1.78711,1.7869,1.78711,11000000.0
2007-08-02 12:19:00,1.78676,1.78717,1.78645,1.78717,9000000.0
2007-08-02 12:20:00,1.78708,1.78708,1.78685,1.78696,10000000.0
2007-08-02 12:21:00,1.78683,1.78683,1.78475,1.78475,7000000.0
2007-08-02 12:22:00,1.78689,1.78716,1.78675,1.78716,8000000.0
2007-08-02 12:23:00,1.78737,1.78776,1.78737,1.78739,7000000.0
2007-08-02 12:24:00,1.78752,1.78752,1.78742,1.78751,7000000.0
2007-08-02 12:25:00,1.78753,1.78762,1.78743,1.78749,9000000.0
2007-08-02 12:26:00,1.78748,1.78763,1.78748,1.78749,8000000.0
2007-08-02 12:27:00,1.78758,1.78773,1.78744,1.78758,10000000.0
2007-08-02 12:28:00,1.78775,1.78781,1.78748,1.78771,9000000.0
2007-08-02 12:29:00,1.78776,1.78798,1.78769,1.78777,9000000.0
2007-08-02 12:30:00,1.78774,1.78788,1.78767,1.78781,7000000.0
2007-08-02 12:31:00,1.78765,1.78765,1.7869,1.78724,11000000.0
2007-08-02 12:32:00,1.78702,1.78704,1.78694,1.78702,7000000.0
2007-08-02 12:33:00,1.78693,1.78702,1.78679,1.78679,7000000.0
2007-08-02 12:34:00,1.7867,1.78688,1.7867,1.78688,7000000.0
2007-08-02 12:35:00,1.7869,1.78699,1.7869,1.78699,8000000.0
2007-08-02 12:36:00,1.78704,1.78718,1.78704,1.78706,8000000.0
2007-08-02 12:37:00,1.78683,1.78704,1.78683,1.78704,9000000.0
2007-08-02 12:38:00,1.78694,1.78709,1.78682,1.78705,8000000.0
2007-08-02 12:39:00,1.78669,1.78695,1.78669,1.78692,9000000.0
2007-08-02 12:40:00,1.78706,1.7872,1.78683,1.78683,7000000.0
2007-08-02 12:41:00,1.78685,1.78707,1.78685,1.78695,8000000.0
2007-08-02 12:42:00,1.78699,1.78714,1.78691,1.78714,9000000.0
2007-08-02 12:43:00,1.78711,1.78728,1.78705,1.7872,9000000.0
2007-08-02 12:44:00,1.78748,1.78748,1.78721,1.78721,8000000.0
2007-08-02 12:45:00,1.78702,1.78706,1.78669,1.78698,10000000.0
2007-08-02 12:46:00,1.78707,1.78765,1.78707,1.78765,9000000.0
2007-08-02 12:47:00,1.78767,1.78767,1.78736,1.78761,10000000.0
2007-08-02 12:48:00,1.78735,1.78754,1.78732,1.78754,11000000.0
2007-08-02 12:49:00,1.78709,1.78709,1.78665,1.78687,7000000.0
2007-08-02 12:50:00,1.78652,1.78655,1.78633,1.78655,7000000.0
2007-08-02 12:51:00,1.78648,1.78659,1.78641,1.78649,8000000.0
2007-08-02 12:52:00,1.7863,1.78656,1.78605,1.78656,11000000.0
2007-08-02 12:53:00,1.78637,1.7866,1.78637,1.78654,8000000.0
2007-08-02 12:54:00,1.78643,1.78654,1.7863,1.7865,7000000.0
2007-08-02 12:55:00,1.78645,1.7865,1.78638,1.78645,8000000.0
2007-08-02 12:56:00,1.78576,1.78628,1.78525,1.78628,7000000.0
2007-08-02 12:57:00,1.78647,1.78662,1.7864,1.78662,7000000.0
2007-08-02 12:58:00,1.78664,1.78668,1.78654,1.78654,8000000.0
2007-08-02 12:59:00,1.78649,1.7865,1.78632,1.78644,7000000.0
2007-08-02 13:00:00,1.78658,1.78721,1.78658,1.78717,8000000.0
2007-08-02 13:01:00,1.78721,1.78724,1.78701,1.78701,8000000.0
2007-08-02 13:02:00,1.78711,1.78738,1.78693,1.78738,7000000.0
2007-08-02 13:03:00,1.78743,1.78768,1.78743,1.7876,8000000.0
2007-08-02 13:04:00,1.78758,1.78766,1.78758,1.78764,7000000.0
2007-08-02 13:05:00,1.78763,1.78766,1.78749,1.78762,8000000.0
2007-08-02 13:06:00,1.78761,1.78761,1.78739,1.78757,7000000.0
2007-08-02 13:07:00,1.78733,1.78743,1.78723,1.78731,7000000.0
2007-08-02 13:08:00,1.78728,1.78758,1.78728,1.78758,10000000.0
2007-08-02 13:09:00,1.78748,1.78761,1.78742,1.78752,7000000.0
2007-08-02 13:10:00,1.78748,1.78771,1.78748,1.78749,9000000.0
2007-08-02 13:11:00,1.78736,1.78762,1.78719,1.78759,8000000.0
2007-08-02 13:12:00,1.78768,1.78787,1.78759,1.78775,8000000.0
2007-08-02 13:13:00,1.78756,1.78765,1.78734,1.78765,9000000.0
2007-08-02 13:14:00,1.78763,1.78775,1.78754,1.78775,7000000.0
2007-08-02 13:15:00,1.78754,1.78772,1.78751,1.78772,8000000.0
2007-08-02 13:16:00,1.78777,1.78777,1.78759,1.78773,8000000.0
2007-08-02 13:17:00,1.78769,1.78769,1.78744,1.78753,9000000.0
2007-08-02 13:18:00,1.78759,1.78774,1.7875,1.78774,10000000.0
2007-08-02 13:19:00,1.78827,1.78827,1.78813,1.7882,8000000.0
2007-08-02 13:20:00,1.78818,1.78818,1.78783,1.788,8000000.0
2007-08-02 13:21:00,1.78784,1.78795,1.78784,1.78788,7000000.0
2007-08-02 13:22:00,1.78772,1.78798,1.78769,1.78798,11000000.0
2007-08-02 13:23:00,1.7876,1.7876,1.78745,1.78746,8000000.0
2007-08-02 13:24:00,1.7874,1.7874,1.78731,1.78738,7000000.0
2007-08-02 13:25:00,1.78737,1.78758,1.78737,1.78742,11000000.0
2007-08-02 13:26:00,1.78747,1.78758,1.78704,1.78704,10000000.0
2007-08-02 13:27:00,1.78706,1.78731,1.78706,1.78731,8000000.0
2007-08-02 13:28:00,1.78699,1.78727,1.78698,1.78727,21000000.0
2007-08-02 13:29:00,1.78709,1.78709,1.78691,1.78703,17000000.0
2007-08-02 13:30:00,1.78661,1.78661,1.78592,1.78631,7000000.0
2007-08-02 13:31:00,1.78676,1.78676,1.78657,1.78658,9000000.0
2007-08-02 13:32:00,1.78654,1.78654,1.78644,1.78644,14000000.0
2007-08-02 13:33:00,1.78642,1.78648,1.78621,1.78644,14000000.0
2007-08-02 13:34:00,1.78635,1.78645,1.78609,1.78609,31000000.0
2007-08-02 13:35:00,1.78591,1.78616,1.78591,1.78616,17000000.0
2007-08-02 13:36:00,1.78595,1.78595,1.78586,1.78594,24000000.0
2007-08-02 13:37:00,1.78602,1.78602,1.78586,1.7859,10000000.0
2007-08-02 13:38:00,1.78597,1.78604,1.78581,1.78589,18000000.0
2007-08-02 13:39:00,1.78609,1.78609,1.78592,1.78592,15000000.0
2007-08-02 13:40:00,1.78591,1.78623,1.78586,1.78623,29000000.0
2007-08-02 13:41:00,1.78621,1.78629,1.78604,1.78604,13000000.0
2007-08-02 13:42:00,1.7858,1.7858,1.78525,1.78554,8000000.0
2007-08-02 13:43:00,1.78547,1.78557,1.78532,1.78538,10000000.0
2007-08-02 13:44:00,1.78547,1.78569,1.78542,1.78555,26000000.0
2007-08-02 13:45:00,1.7851,1.78519,1.78486,1.78516,22000000.0
2007-08-02 13:46:00,1.78513,1.78513,1.78478,1.78478,19000000.0
2007-08-02 13:47:00,1.78514,1.78548,1.78514,1.78516,17000000.0
2007-08-02 13:48:00,1.78502,1.78526,1.78502,1.78526,22000000.0
2007-08-02 13:49:00,1.78562,1.7858,1.78562,1.7858,24000000.0
2007-08-02 13:50:00,1.78566,1.78581,1.78566,1.78575,15000000.0
2007-08-02 13:51:00,1.78582,1.78586,1.7858,1.78586,22000000.0
2007-08-02 13:52:00,1.78594,1.78611,1.78582,1.78611,32000000.0
2007-08-02 13:53:00,1.78606,1.78609,1.7857,1.7857,28000000.0
2007-08-02 13:54:00,1.78588,1.7861,1.78588,1.7861,31000000.0
2007-08-02 13:55:00,1.78625,1.78649,1.78625,1.78649,20000000.0
2007-08-02 13:56:00,1.78655,1.78656,1.78637,1.78642,24000000.0
2007-08-02 13:57:00,1.78629,1.78686,1.78629,1.78682,34000000.0
2007-08-02 13:58:00,1.78609,1.78609,1.78585,1.78601,16000000.0
2007-08-02 13:59:00,1.78592,1.78592,1.78574,1.78574,30000000.0
2007-08-02 14:00:00,1.78543,1.78558,1.78528,1.78528,39000000.0
2007-08-02 14:01:00,1.78529,1.78529,1.78513,1.78529,30000000.0
2007-08-02 14:02:00,1.78536,1.78538,1.78523,1.78538,19000000.0
2007-08-02 14:03:00,1.78519,1.78544,1.78519,1.7854,23000000.0
2007-08-02 14:04:00,1.78537,1.7855,1.78537,1.7855,33000000.0
2007-08-02 14:05:00,1.78545,1.78555,1.78535,1.78535,28000000.0
2007-08-02 14:06:00,1.78536,1.78552,1.78533,1.78552,31000000.0
2007-08-02 14:07:00,1.78561,1.78579,1.7855,1.78559,31000000.0
2007-08-02 14:08:00,1.78559,1.78572,1.78553,1.78572,27000000.0
2007-08-02 14:09:00,1.78542,1.78554,1.78497,1.78525,27000000.0
2007-08-02 14:10:00,1.78478,1.78494,1.78476,1.78492,24000000.0
2007-08-02 14:11:00,1.78495,1.78495,1.78468,1.78483,21000000.0
2007-08-02 14:12:00,1.78508,1.78513,1.78471,1.78471,22000000.0
2007-08-02 14:13:00,1.78453,1.78471,1.78412,1.78414,13000000.0
2007-08-02 14:14:00,1.78446,1.78446,1.78427,1.78429,21000000.0
2007-08-02 14:15:00,1.78398,1.78405,1.78356,1.78371,25000000.0
2007-08-02 14:16:00,1.78378,1.78416,1.78378,1.78404,26000000.0
2007-08-02 14:17:00,1.78401,1.78437,1.78401,1.78426,32000000.0
2007-08-02 14:18:00,1.78426,1.78426,1.7841,1.78426,27000000.0
2007-08-02 14:19:00,1.78409,1.7841,1.78392,1.78392,35000000.0
2007-08-02 14:20:00,1.78385,1.78385,1.78358,1.78381,32000000.0
2007-08-02 14:21:00,1.78412,1.7846,1.78412,1.7846,39000000.0
2007-08-02 14:22:00,1.78439,1.78468,1.78437,1.78437,22000000.0
2007-08-02 14:23:00,1.78452,1.78466,1.78449,1.78464,40000000.0
2007-08-02 14:24:00,1.78462,1.78462,1.78425,1.78428,10000000.0
2007-08-02 14:25:00,1.78418,1.78418,1.78389,1.78397,35000000.0
2007-08-02 14:26:00,1.78392,1.78394,1.78372,1.78372,18000000.0
2007-08-02 14:27:00,1.78352,1.78371,1.78347,1.78348,28000000.0
2007-08-02 14:28:00,1.78337,1.78342,1.78294,1.7833,21000000.0
2007-08-02 14:29:00,1.78327,1.78332,1.78286,1.78306,16000000.0
2007-08-02 14:30:00,1.78323,1.78333,1.78314,1.78316,25000000.0
2007-08-02 14:31:00,1.78317,1.78321,1.78293,1.78294,26000000.0
2007-08-02 14:32:00,1.78331,1.78376,1.78331,1.78367,32000000.0
2007-08-02 14:33:00,1.78357,1.78366,1.78351,1.78351,20000000.0
2007-08-02 14:34:00,1.78349,1.78364,1.7833,1.7833,25000000.0
2007-08-02 14:35:00,1.78326,1.78352,1.78326,1.78346,23000000.0
2007-08-02 14:36:00,1.78338,1.78348,1.78338,1.78348,11000000.0
2007-08-02 14:37:00,1.78307,1.78307,1.78277,1.78297,41000000.0
2007-08-02 14:38:00,1.78302,1.78305,1.78285,1.78292,54000000.0
2007-08-02 14:39:00,1.78248,1.78308,1.78248,1.78308,36000000.0
2007-08-02 14:40:00,1.78347,1.78356,1.78347,1.78353,36000000.0
2007-08-02 14:41:00,1.7833,1.78348,1.7833,1.78348,41000000.0
2007-08-02 14:42:00,1.78343,1.78344,1.78338,1.78339,19000000.0
2007-08-02 14:43:00,1.78324,1.78324,1.78306,1.78315,20000000.0
2007-08-02 14:44:00,1.78326,1.78335,1.78325,1.78325,25000000.0
2007-08-02 14:45:00,1.78328,1.78352,1.78328,1.78352,33000000.0
2007-08-02 14:46:00,1.78356,1.78371,1.78356,1.78363,11000000.0
2007-08-02 14:47:00,1.78351,1.78365,1.78351,1.78362,7000000.0
2007-08-02 14:48:00,1.78354,1.78355,1.78341,1.78343,21000000.0
2007-08-02 14:49:00,1.78314,1.78328,1.7831,1.78325,32000000.0
2007-08-02 14:50:00,1.78339,1.78348,1.78335,1.78343,33000000.0
2007-08-02 14:51:00,1.78341,1.78341,1.78311,1.78325,37000000.0
2007-08-02 14:52:00,1.78311,1.78329,1.78302,1.78328,17000000.0
2007-08-02 14:53:00,1.78295,1.78323,1.78295,1.78306,22000000.0
2007-08-02 14:54:00,1.78268,1.78268,1.78193,1.78193,17000000.0
2007-08-02 14:55:00,1.78207,1.78219,1.78207,1.7821,7000000.0
2007-08-02 14:56:00,1.78155,1.78155,1.7808,1.7808,21000000.0
2007-08-02 14:57:00,1.78075,1.78075,1.78049,1.78064,12000000.0
2007-08-02 14:58:00,1.78091,1.78128,1.78091,1.78093,31000000.0
2007-08-02 14:59:00,1.78127,1.78168,1.78093,1.78168,20000000.0
2007-08-02 15:00:00,1.78183,1.78214,1.78183,1.78214,32000000.0
2007-08-02 15:01:00,1.78193,1.78193,1.78072,1.78072,14000000.0
2007-08-02 15:02:00,1.78064,1.78096,1.78038,1.78038,26000000.0
2007-08-02 15:03:00,1.78054,1.78098,1.78054,1.78082,30000000.0
2007-08-02 15:04:00,1.78096,1.78125,1.78096,1.78111,29000000.0
2007-08-02 15:05:00,1.78097,1.78132,1.78097,1.78132,28000000.0
2007-08-02 15:06:00,1.78082,1.78082,1.78055,1.78055,16000000.0
2007-08-02 15:07:00,1.78054,1.78079,1.78042,1.78079,26000000.0
2007-08-02 15:08:00,1.78104,1.78104,1.78089,1.78093,25000000.0
2007-08-02 15:09:00,1.78103,1.78125,1.78074,1.78074,34000000.0
2007-08-02 15:10:00,1.78115,1.7816,1.78115,1.78141,36000000.0
2007-08-02 15:11:00,1.78136,1.7814,1.78085,1.78085,27000000.0
2007-08-02 15:12:00,1.78116,1.78133,1.78116,1.78121,26000000.0
2007-08-02 15:13:00,1.78091,1.78091,1.78057,1.78066,41000000.0
2007-08-02 15:14:00,1.78047,1.78047,1.78026,1.78026,30000000.0
2007-08-02 15:15:00,1.78072,1.78149,1.78072,1.7812,21000000.0
2007-08-02 15:16:00,1.7816,1.78224,1.7816,1.78224,9000000.0
2007-08-02 15:17:00,1.78222,1.78236,1.78221,1.7823,26000000.0
2007-08-02 15:18:00,1.78229,1.78232,1.78225,1.78225,10000000.0
2007-08-02 15:19:00,1.7821,1.7821,1.78136,1.78136,16000000.0
2007-08-02 15:20:00,1.78143,1.782,1.78143,1.78179,20000000.0
2007-08-02 15:21:00,1.78206,1.78228,1.78206,1.78228,12000000.0
2007-08-02 15:22:00,1.78212,1.78226,1.78212,1.78226,22000000.0
2007-08-02 15:23:00,1.78218,1.78226,1.78217,1.78218,36000000.0
2007-08-02 15:24:00,1.78197,1.78222,1.78191,1.78209,9000000.0
2007-08-02 15:25:00,1.78214,1.78232,1.78179,1.78179,14000000.0
2007-08-02 15:26:00,1.78216,1.78248,1.78216,1.78248,40000000.0
2007-08-02 15:27:00,1.78223,1.78223,1.7818,1.78199,32000000.0
2007-08-02 15:28:00,1.78186,1.78186,1.78159,1.78162,55000000.0
2007-08-02 15:29:00,1.78168,1.78183,1.77965,1.78134,47000000.0
2007-08-02 15:30:00,1.77951,1.78137,1.77948,1.78118,71000000.0
2007-08-02 15:31:00,1.78139,1.78162,1.78137,1.78162,58000000.0
2007-08-02 15:32:00,1.78156,1.78185,1.78156,1.78173,25000000.0
2007-08-02 15:33:00,1.78168,1.7819,1.78168,1.78176,32000000.0
2007-08-02 15:34:00,1.78196,1.78219,1.78196,1.78199,22000000.0
2007-08-02 15:35:00,1.78176,1.78176,1.7809,1.78104,30000000.0
2007-08-02 15:36:00,1.78101,1.78155,1.78101,1.78141,23000000.0
2007-08-02 15:37:00,1.78184,1.78184,1.7812,1.7812,24000000.0
2007-08-02 15:38:00,1.78128,1.78128,1.78098,1.78107,61000000.0
2007-08-02 15:39:00,1.78111,1.78158,1.78111,1.78116,40000000.0
2007-08-02 15:40:00,1.78115,1.78149,1.78115,1.78147,37000000.0
2007-08-02 15:41:00,1.78142,1.78148,1.78126,1.7813,43000000.0
2007-08-02 15:42:00,1.78171,1.78181,1.78166,1.78169,41000000.0
2007-08-02 15:43:00,1.78173,1.78183,1.78166,1.78168,30000000.0
2007-08-02 15:44:00,1.78155,1.78175,1.78143,1.78143,29000000.0
2007-08-02 15:45:00,1.78108,1.78109,1.78084,1.78098,36000000.0
2007-08-02 15:46:00,1.7813,1.7815,1.78129,1.7815,24000000.0
2007-08-02 15:47:00,1.78167,1.78167,1.78145,1.78156,31000000.0
2007-08-02 15:48:00,1.7815,1.78171,1.7815,1.78152,33000000.0
2007-08-02 15:49:00,1.78119,1.78147,1.78098,1.781,25000000.0
2007-08-02 15:50:00,1.78111,1.7812,1.78111,1.78117,11000000.0
2007-08-02 15:51:00,1.78105,1.78105,1.78076,1.78076,37000000.0
2007-08-02 15:52:00,1.7807,1.7807,1.78055,1.78068,23000000.0
2007-08-02 15:53:00,1.78077,1.78146,1.78077,1.78146,15000000.0
2007-08-02 15:54:00,1.78161,1.78171,1.78151,1.78171,26000000.0
2007-08-02 15:55:00,1.78177,1.78184,1.78173,1.78175,33000000.0
2007-08-02 15:56:00,1.78195,1.78195,1.78157,1.78182,36000000.0
2007-08-02 15:57:00,1.7817,1.782,1.7817,1.78198,34000000.0
2007-08-02 15:58:00,1.78213,1.78247,1.78212,1.78247,24000000.0
2007-08-02 15:59:00,1.78244,1.78263,1.78232,1.78263,23000000.0
2007-08-02 16:00:00,1.78216,1.78225,1.78205,1.78225,51000000.0
2007-08-02 16:01:00,1.78229,1.78249,1.78229,1.78249,31000000.0
2007-08-02 16:02:00,1.78256,1.78303,1.78256,1.78288,29000000.0
2007-08-02 16:03:00,1.78274,1.78274,1.78242,1.78251,51000000.0
2007-08-02 16:04:00,1.7826,1.78279,1.78249,1.78279,38000000.0
2007-08-02 16:05:00,1.78298,1.78354,1.78298,1.78354,37000000.0
2007-08-02 16:06:00,1.78358,1.78376,1.78355,1.7836,33000000.0
2007-08-02 16:07:00,1.7835,1.78362,1.7835,1.7836,37000000.0
2007-08-02 16:08:00,1.78387,1.78403,1.78379,1.78403,37000000.0
2007-08-02 16:09:00,1.78373,1.78373,1.78324,1.78324,44000000.0
2007-08-02 16:10:00,1.78318,1.78334,1.78317,1.78317,41000000.0
2007-08-02 16:11:00,1.78309,1.78315,1.78302,1.78302,27000000.0
2007-08-02 16:12:00,1.78297,1.78327,1.78297,1.78327,22000000.0
2007-08-02 16:13:00,1.7836,1.78393,1.7836,1.78381,38000000.0
2007-08-02 16:14:00,1.78372,1.78383,1.78372,1.78378,41000000.0
2007-08-02 16:15:00,1.78377,1.78377,1.78286,1.78286,42000000.0
2007-08-02 16:16:00,1.7828,1.78329,1.7828,1.78329,45000000.0
2007-08-02 16:17:00,1.78379,1.78391,1.78377,1.78377,22000000.0
2007-08-02 16:18:00,1.78345,1.78345,1.78318,1.7833,49000000.0
2007-08-02 16:19:00,1.7835,1.7835,1.78327,1.78327,27000000.0
2007-08-02 16:20:00,1.78317,1.78322,1.78305,1.78322,52000000.0
2007-08-02 16:21:00,1.78341,1.78341,1.78305,1.78319,37000000.0
2007-08-02 16:22:00,1.78324,1.78326,1.78312,1.78321,50000000.0
2007-08-02 16:23:00,1.78334,1.78337,1.78321,1.78332,48000000.0
2007-08-02 16:24:00,1.78325,1.78325,1.78309,1.78313,44000000.0
2007-08-02 16:25:00,1.78316,1.78327,1.78315,1.78324,28000000.0
2007-08-02 16:26:00,1.78346,1.78352,1.78342,1.78344,41000000.0
2007-08-02 16:27:00,1.78329,1.78354,1.78329,1.78354,46000000.0
2007-08-02 16:28:00,1.78361,1.78389,1.78361,1.78389,34000000.0
2007-08-02 16:29:00,1.78385,1.78385,1.78362,1.78371,24000000.0
2007-08-02 16:30:00,1.78385,1.78385,1.78339,1.78339,43000000.0
2007-08-02 16:31:00,1.78319,1.78319,1.78287,1.78296,36000000.0
2007-08-02 16:32:00,1.78297,1.78325,1.78297,1.78306,34000000.0
2007-08-02 16:33:00,1.78253,1.78253,1.78234,1.78238,41000000.0
2007-08-02 16:34:00,1.78241,1.78241,1.78208,1.78225,29000000.0
2007-08-02 16:35:00,1.78246,1.78258,1.78232,1.78255,53000000.0
2007-08-02 16:36:00,1.78251,1.78268,1.78242,1.78252,43000000.0
2007-08-02 16:37:00,1.78248,1.78277,1.78248,1.78277,56000000.0
2007-08-02 16:38:00,1.78268,1.78268,1.78237,1.78237,34000000.0
2007-08-02 16:39:00,1.78233,1.78234,1.78212,1.78218,43000000.0
2007-08-02 16:40:00,1.78225,1.78233,1.78206,1.78217,63000000.0
2007-08-02 16:41:00,1.7824,1.78262,1.78227,1.78249,44000000.0
2007-08-02 16:42:00,1.78267,1.78291,1.78247,1.78291,57000000.0
2007-08-02 16:43:00,1.78298,1.7834,1.78298,1.78334,20000000.0
2007-08-02 16:44:00,1.78351,1.78351,1.783,1.78314,34000000.0
2007-08-02 16:45:00,1.78342,1.78342,1.78292,1.78292,41000000.0
2007-08-02 16:46:00,1.78293,1.78293,1.78269,1.78276,59000000.0
2007-08-02 16:47:00,1.78275,1.78301,1.78266,1.78301,55000000.0
2007-08-02 16:48:00,1.78324,1.78379,1.78324,1.78379,46000000.0
2007-08-02 16:49:00,1.78362,1.78362,1.7832,1.78335,35000000.0
2007-08-02 16:50:00,1.78358,1.78359,1.78331,1.78342,45000000.0
2007-08-02 16:51:00,1.78357,1.78357,1.78329,1.7833,30000000.0
2007-08-02 16:52:00,1.78351,1.78351,1.78313,1.78343,30000000.0
2007-08-02 16:53:00,1.78308,1.78308,1.78211,1.78277,19000000.0
2007-08-02 16:54:00,1.78326,1.78326,1.78316,1.78321,18000000.0
2007-08-02 16:55:00,1.78312,1.7832,1.7829,1.7829,40000000.0
2007-08-02 16:56:00,1.78314,1.78351,1.78314,1.78323,37000000.0
2007-08-02 16:57:00,1.78329,1.78346,1.78329,1.78333,17000000.0
2007-08-02 16:58:00,1.78315,1.78315,1.7828,1.78309,45000000.0
2007-08-02 16:59:00,1.78304,1.7833,1.78296,1.78303,39000000.0
2007-08-02 17:00:00,1.78317,1.78317,1.78277,1.78283,47000000.0
2007-08-02 17:01:00,1.78269,1.78279,1.78259,1.78279,26000000.0
2007-08-02 17:02:00,1.78288,1.78315,1.78288,1.78302,33000000.0
2007-08-02 17:03:00,1.7835,1.78386,1.78343,1.78343,33000000.0
2007-08-02 17:04:00,1.78266,1.78295,1.78241,1.78287,37000000.0
2007-08-02 17:05:00,1.7827,1.78296,1.7827,1.78296,35000000.0
2007-08-02 17:06:00,1.78306,1.78317,1.78301,1.78311,46000000.0
2007-08-02 17:07:00,1.7829,1.78325,1.7829,1.78306,33000000.0
2007-08-02 17:08:00,1.78283,1.78304,1.78281,1.783,45000000.0
2007-08-02 17:09:00,1.78301,1.78304,1.78294,1.78302,47000000.0
2007-08-02 17:10:00,1.78317,1.78352,1.78317,1.78352,36000000.0
2007-08-02 17:11:00,1.78331,1.78332,1.7829,1.7829,44000000.0
2007-08-02 17:12:00,1.78265,1.78265,1.78232,1.78251,23000000.0
2007-08-02 17:13:00,1.78264,1.78264,1.78193,1.78198,35000000.0
2007-08-02 17:14:00,1.78184,1.78201,1.78141,1.78141,27000000.0
2007-08-02 17:15:00,1.78122,1.78128,1.78105,1.78128,26000000.0
2007-08-02 17:16:00,1.7811,1.78111,1.78095,1.78095,27000000.0
2007-08-02 17:17:00,1.78115,1.7814,1.78115,1.7812,38000000.0
2007-08-02 17:18:00,1.78094,1.78131,1.78091,1.78131,29000000.0
2007-08-02 17:19:00,1.78111,1.78134,1.78106,1.78134,19000000.0
2007-08-02 17:20:00,1.78116,1.78124,1.78116,1.78119,29000000.0
2007-08-02 17:21:00,1.78153,1.78188,1.78153,1.78184,26000000.0
2007-08-02 17:22:00,1.78185,1.78187,1.78168,1.78169,30000000.0
2007-08-02 17:23:00,1.7816,1.7816,1.78138,1.78138,32000000.0
2007-08-02 17:24:00,1.78131,1.78146,1.78106,1.78134,23000000.0
2007-08-02 17:25:00,1.78177,1.78179,1.78134,1.78175,20000000.0
2007-08-02 17:26:00,1.78168,1.7818,1.78149,1.78149,18000000.0
2007-08-02 17:27:00,1.7816,1.78206,1.78156,1.78205,44000000.0
2007-08-02 17:28:00,1.78179,1.78186,1.78168,1.78183,39000000.0
2007-08-02 17:29:00,1.78171,1.78183,1.78163,1.78174,36000000.0
2007-08-02 17:30:00,1.7817,1.78192,1.7817,1.78184,61000000.0
2007-08-02 17:31:00,1.78149,1.78149,1.77961,1.77973,62000000.0
2007-08-02 17:32:00,1.77975,1.77981,1.77927,1.77947,54000000.0
2007-08-02 17:33:00,1.77974,1.78001,1.77958,1.77972,64000000.0
2007-08-02 17:34:00,1.77987,1.78042,1.77987,1.7802,60000000.0
2007-08-02 17:35:00,1.7804,1.78061,1.7804,1.78048,43000000.0
2007-08-02 17:36:00,1.7801,1.78035,1.77998,1.77998,58000000.0
2007-08-02 17:37:00,1.77983,1.77983,1.77943,1.77971,47000000.0
2007-08-02 17:38:00,1.77986,1.78068,1.77986,1.78037,44000000.0
2007-08-02 17:39:00,1.77965,1.77965,1.77919,1.77919,41000000.0
2007-08-02 17:40:00,1.77891,1.77891,1.77853,1.77853,59000000.0
2007-08-02 17:41:00,1.7786,1.77875,1.77858,1.77875,50000000.0
2007-08-02 17:42:00,1.77867,1.77922,1.77867,1.77917,37000000.0
2007-08-02 17:43:00,1.77911,1.77911,1.77822,1.77822,33000000.0
2007-08-02 17:44:00,1.7777,1.77815,1.7777,1.77815,46000000.0
2007-08-02 17:45:00,1.77844,1.7789,1.77844,1.7789,49000000.0
2007-08-02 17:46:00,1.77844,1.77844,1.77813,1.77813,56000000.0
2007-08-02 17:47:00,1.77813,1.7783,1.77812,1.7783,65000000.0
2007-08-02 17:48:00,1.77807,1.77807,1.77787,1.77787,61000000.0
2007-08-02 17:49:00,1.77813,1.77838,1.77807,1.77825,72000000.0
2007-08-02 17:50:00,1.77855,1.77855,1.77813,1.7782,53000000.0
2007-08-02 17:51:00,1.77789,1.77817,1.77787,1.77802,54000000.0
2007-08-02 17:52:00,1.77711,1.77711,1.77655,1.77655,51000000.0
2007-08-02 17:53:00,1.77605,1.77624,1.77601,1.77624,42000000.0
2007-08-02 17:54:00,1.77634,1.7765,1.77632,1.7765,32000000.0
2007-08-02 17:55:00,1.77666,1.77775,1.77666,1.77775,32000000.0
2007-08-02 17:56:00,1.77789,1.77812,1.77789,1.77795,47000000.0
2007-08-02 17:57:00,1.77791,1.77791,1.77744,1.77744,34000000.0
2007-08-02 17:58:00,1.77774,1.77825,1.77774,1.77799,44000000.0
2007-08-02 17:59:00,1.77842,1.77851,1.77795,1.77804,39000000.0
2007-08-02 18:00:00,1.77799,1.77833,1.77799,1.77833,32000000.0
2007-08-02 18:01:00,1.7783,1.7783,1.7779,1.77817,52000000.0
2007-08-02 18:02:00,1.77816,1.77816,1.77734,1.77734,30000000.0
2007-08-02 18:03:00,1.77725,1.77758,1.77707,1.77707,38000000.0
2007-08-02 18:04:00,1.77693,1.77693,1.77608,1.77608,38000000.0
2007-08-02 18:05:00,1.77635,1.77684,1.7761,1.77684,36000000.0
2007-08-02 18:06:00,1.77668,1.77668,1.77621,1.77641,32000000.0
2007-08-02 18:07:00,1.77644,1.77652,1.77624,1.77624,38000000.0
2007-08-02 18:08:00,1.77637,1.77641,1.77632,1.77641,56000000.0
2007-08-02 18:09:00,1.77645,1.77664,1.77643,1.77664,34000000.0
2007-08-02 18:10:00,1.77668,1.77668,1.77655,1.77663,26000000.0
2007-08-02 18:11:00,1.77674,1.77682,1.77666,1.77682,34000000.0
2007-08-02 18:12:00,1.77687,1.77689,1.77656,1.77656,24000000.0
2007-08-02 18:13:00,1.77661,1.77661,1.77641,1.77646,30000000.0
2007-08-02 18:14:00,1.7762,1.7762,1.77554,1.77554,22000000.0
2007-08-02 18:15:00,1.77546,1.77579,1.77546,1.77578,21000000.0
2007-08-02 18:16:00,1.77626,1.7767,1.77626,1.7767,66000000.0
2007-08-02 18:17:00,1.77673,1.77673,1.77633,1.77644,60000000.0
2007-08-02 18:18:00,1.77632,1.77632,1.7761,1.77621,33000000.0
2007-08-02 18:19:00,1.77649,1.77656,1.7764,1.77644,46000000.0
2007-08-02 18:20:00,1.77702,1.77741,1.77701,1.77741,61000000.0
2007-08-02 18:21:00,1.77751,1.77773,1.77747,1.77771,37000000.0
2007-08-02 18:22:00,1.77765,1.77765,1.77722,1.77722,49000000.0
2007-08-02 18:23:00,1.77746,1.77788,1.77746,1.77788,34000000.0
2007-08-02 18:24:00,1.77754,1.7782,1.77754,1.7782,47000000.0
2007-08-02 18:25:00,1.77836,1.77836,1.77758,1.77758,31000000.0
2007-08-02 18:26:00,1.77762,1.77965,1.77762,1.77965,43000000.0
2007-08-02 18:27:00,1.77938,1.77958,1.77937,1.77937,35000000.0
2007-08-02 18:28:00,1.77906,1.77929,1.77868,1.77929,18000000.0
2007-08-02 18:29:00,1.77964,1.77981,1.77961,1.77961,24000000.0
2007-08-02 18:30:00,1.77957,1.77976,1.77957,1.77961,32000000.0
2007-08-02 18:31:00,1.78004,1.78036,1.77997,1.78036,46000000.0
2007-08-02 18:32:00,1.78048,1.78084,1.78032,1.78084,55000000.0
2007-08-02 18:33:00,1.78048,1.78048,1.78012,1.78012,29000000.0
2007-08-02 18:34:00,1.7798,1.77987,1.77978,1.77987,32000000.0
2007-08-02 18:35:00,1.77965,1.77965,1.7792,1.7792,47000000.0
2007-08-02 18:36:00,1.77903,1.77906,1.77887,1.77902,65000000.0
2007-08-02 18:37:00,1.77893,1.77893,1.77866,1.77878,63000000.0
2007-08-02 18:38:00,1.77866,1.7789,1.77866,1.77884,61000000.0
2007-08-02 18:39:00,1.77895,1.77918,1.77895,1.77907,37000000.0
2007-08-02 18:40:00,1.77916,1.77928,1.77894,1.77928,52000000.0
2007-08-02 18:41:00,1.77935,1.77936,1.77908,1.77922,68000000.0
2007-08-02 18:42:00,1.77922,1.77922,1.77892,1.77904,40000000.0
2007-08-02 18:43:00,1.77911,1.77915,1.77908,1.77915,39000000.0
2007-08-02 18:44:00,1.77922,1.77923,1.77918,1.77923,33000000.0
2007-08-02 18:45:00,1.77915,1.77924,1.77906,1.77924,57000000.0
2007-08-02 18:46:00,1.77908,1.77939,1.77903,1.77912,61000000.0
2007-08-02 18:47:00,1.77911,1.77925,1.77907,1.77907,41000000.0
2007-08-02 18:48:00,1.7792,1.77937,1.7792,1.77925,26000000.0
2007-08-02 18:49:00,1.77912,1.77912,1.77889,1.7789,31000000.0
2007-08-02 18:50:00,1.77883,1.77912,1.77883,1.77901,37000000.0
2007-08-02 18:51:00,1.77915,1.77915,1.779,1.779,17000000.0
2007-08-02 18:52:00,1.77897,1.77903,1.77887,1.77903,33000000.0
2007-08-02 18:53:00,1.77894,1.77903,1.77865,1.77868,31000000.0
2007-08-02 18:54:00,1.77868,1.77928,1.77868,1.77928,11000000.0
2007-08-02 18:55:00,1.77919,1.77926,1.77905,1.7792,22000000.0
2007-08-02 18:56:00,1.77922,1.77942,1.77913,1.77931,16000000.0
2007-08-02 18:57:00,1.77931,1.77933,1.77908,1.77922,15000000.0
2007-08-02 18:58:00,1.77945,1.77951,1.77936,1.77951,19000000.0
2007-08-02 18:59:00,1.77947,1.77954,1.77945,1.77945,26000000.0
2007-08-02 19:00:00,1.77965,1.78063,1.77965,1.78051,12000000.0
2007-08-02 19:01:00,1.78076,1.78077,1.78044,1.78051,18000000.0
2007-08-02 19:02:00,1.78036,1.78056,1.78036,1.78056,23000000.0
2007-08-02 19:03:00,1.78054,1.78058,1.78036,1.78041,21000000.0
2007-08-02 19:04:00,1.78048,1.78083,1.78026,1.78083,55000000.0
2007-08-02 19:05:00,1.78095,1.78124,1.78088,1.78088,42000000.0
2007-08-02 19:06:00,1.78087,1.781,1.78064,1.78079,63000000.0
2007-08-02 19:07:00,1.78084,1.78084,1.78035,1.78046,39000000.0
2007-08-02 19:08:00,1.78091,1.7812,1.78091,1.7812,32000000.0
2007-08-02 19:09:00,1.78135,1.78135,1.78106,1.78124,56000000.0
2007-08-02 19:10:00,1.78117,1.78143,1.7811,1.78143,27000000.0
2007-08-02 19:11:00,1.78142,1.78165,1.78137,1.78165,36000000.0
2007-08-02 19:12:00,1.78181,1.78217,1.78181,1.78206,25000000.0
2007-08-02 19:13:00,1.78191,1.78191,1.7817,1.7817,23000000.0
2007-08-02 19:14:00,1.78168,1.78171,1.78154,1.78168,37000000.0
2007-08-02 19:15:00,1.78188,1.78189,1.78165,1.78165,17000000.0
2007-08-02 19:16:00,1.78153,1.78168,1.78141,1.78146,23000000.0
2007-08-02 19:17:00,1.78147,1.78153,1.78147,1.78152,17000000.0
2007-08-02 19:18:00,1.78175,1.78195,1.78175,1.78192,30000000.0
2007-08-02 19:19:00,1.7816,1.78184,1.7816,1.7817,36000000.0
2007-08-02 19:20:00,1.78148,1.78165,1.78148,1.78162,23000000.0
2007-08-02 19:21:00,1.78181,1.78198,1.78173,1.78195,21000000.0
2007-08-02 19:22:00,1.78202,1.78202,1.78171,1.78178,25000000.0
2007-08-02 19:23:00,1.78176,1.78193,1.78165,1.78165,12000000.0
2007-08-02 19:24:00,1.78157,1.78157,1.78132,1.78155,39000000.0
2007-08-02 19:25:00,1.78121,1.78181,1.78121,1.78162,49000000.0
2007-08-02 19:26:00,1.78193,1.78248,1.78188,1.78215,48000000.0
2007-08-02 19:27:00,1.78239,1.78261,1.78239,1.78258,51000000.0
2007-08-02 19:28:00,1.78261,1.78261,1.78225,1.78226,40000000.0
2007-08-02 19:29:00,1.78228,1.78266,1.78224,1.78235,28000000.0
2007-08-02 19:30:00,1.78222,1.78236,1.78196,1.78197,32000000.0
2007-08-02 19:31:00,1.78192,1.78222,1.78185,1.78185,28000000.0
2007-08-02 19:32:00,1.78192,1.78212,1.78165,1.78212,31000000.0
2007-08-02 19:33:00,1.78257,1.78287,1.78234,1.78249,14000000.0
2007-08-02 19:34:00,1.78199,1.78199,1.78068,1.78068,49000000.0
2007-08-02 19:35:00,1.78047,1.78079,1.77968,1.77975,28000000.0
2007-08-02 19:36:00,1.77998,1.78016,1.77998,1.78016,16000000.0
2007-08-02 19:37:00,1.78013,1.78026,1.78,1.78014,26000000.0
2007-08-02 19:38:00,1.78033,1.78095,1.78033,1.78095,8000000.0
2007-08-02 19:39:00,1.78118,1.78132,1.78103,1.78132,13000000.0
2007-08-02 19:40:00,1.78152,1.78202,1.78152,1.78202,16000000.0
2007-08-02 19:41:00,1.78189,1.78189,1.78135,1.78135,17000000.0
2007-08-02 19:42:00,1.78132,1.78186,1.78132,1.78172,19000000.0
2007-08-02 19:43:00,1.78141,1.78151,1.78128,1.78135,21000000.0
2007-08-02 19:44:00,1.78135,1.78151,1.78128,1.78128,21000000.0
2007-08-02 19:45:00,1.78123,1.78128,1.78071,1.78073,33000000.0
2007-08-02 19:46:00,1.7804,1.7804,1.77946,1.77964,18000000.0
2007-08-02 19:47:00,1.77954,1.78039,1.77954,1.78039,22000000.0
2007-08-02 19:48:00,1.78044,1.78084,1.78035,1.78084,18000000.0
2007-08-02 19:49:00,1.78077,1.78077,1.78023,1.78023,27000000.0
2007-08-02 19:50:00,1.78012,1.78112,1.78012,1.78094,23000000.0
2007-08-02 19:51:00,1.78119,1.78146,1.78119,1.78146,25000000.0
2007-08-02 19:52:00,1.78133,1.78133,1.78123,1.78124,15000000.0
2007-08-02 19:53:00,1.78157,1.78225,1.78157,1.78206,21000000.0
2007-08-02 19:54:00,1.78221,1.78252,1.78217,1.78252,9000000.0
2007-08-02 19:55:00,1.78257,1.78257,1.78218,1.78223,30000000.0
2007-08-02 19:56:00,1.78233,1.78234,1.78204,1.78204,20000000.0
2007-08-02 19:57:00,1.78189,1.78256,1.78178,1.78256,12000000.0
2007-08-02 19:58:00,1.78264,1.78264,1.78217,1.78241,13000000.0
2007-08-02 19:59:00,1.78222,1.78222,1.78199,1.782,31000000.0
2007-08-02 20:00:00,1.78211,1.78215,1.78202,1.78202,23000000.0
2007-08-02 20:01:00,1.78205,1.78205,1.78187,1.78187,13000000.0
2007-08-02 20:02:00,1.78177,1.78196,1.78172,1.78178,20000000.0
2007-08-02 20:03:00,1.78182,1.78196,1.78146,1.78146,18000000.0
2007-08-02 20:04:00,1.78085,1.78102,1.78068,1.78091,27000000.0
2007-08-02 20:05:00,1.78105,1.78113,1.78088,1.78088,23000000.0
2007-08-02 20:06:00,1.78076,1.78076,1.78019,1.78019,13000000.0
2007-08-02 20:07:00,1.78002,1.78032,1.78002,1.78009,29000000.0
2007-08-02 20:08:00,1.78021,1.78051,1.78021,1.78023,15000000.0
2007-08-02 20:09:00,1.78021,1.78039,1.78021,1.78038,17000000.0
2007-08-02 20:10:00,1.78061,1.78116,1.78061,1.78116,8000000.0
2007-08-02 20:11:00,1.78148,1.7821,1.78148,1.7821,10000000.0
2007-08-02 20:12:00,1.78225,1.78246,1.78225,1.78241,15000000.0
2007-08-02 20:13:00,1.7824,1.78267,1.78222,1.78267,17000000.0
2007-08-02 20:14:00,1.78251,1.78268,1.78225,1.78267,15000000.0
2007-08-02 20:15:00,1.7827,1.78278,1.78264,1.78278,10000000.0
2007-08-02 20:16:00,1.78257,1.78257,1.78134,1.78134,22000000.0
2007-08-02 20:17:00,1.78124,1.78172,1.78108,1.78163,7000000.0
2007-08-02 20:18:00,1.78179,1.78182,1.78158,1.78173,24000000.0
2007-08-02 20:19:00,1.78193,1.78207,1.78184,1.78184,9000000.0
2007-08-02 20:20:00,1.78159,1.78171,1.78146,1.78171,14000000.0
2007-08-02 20:21:00,1.78173,1.78173,1.7815,1.78169,7000000.0
2007-08-02 20:22:00,1.78181,1.78196,1.78181,1.78196,12000000.0
2007-08-02 20:23:00,1.78191,1.78213,1.78191,1.78213,8000000.0
2007-08-02 20:24:00,1.782,1.78273,1.782,1.7823,15000000.0
2007-08-02 20:25:00,1.78163,1.78175,1.78147,1.78158,16000000.0
2007-08-02 20:26:00,1.78176,1.78293,1.78176,1.78273,22000000.0
2007-08-02 20:27:00,1.78308,1.78319,1.78278,1.78278,11000000.0
2007-08-02 20:28:00,1.78329,1.7839,1.78329,1.78371,7000000.0
2007-08-02 20:29:00,1.78388,1.78457,1.78388,1.78434,20000000.0
2007-08-02 20:30:00,1.78422,1.78454,1.78422,1.78454,27000000.0
2007-08-02 20:31:00,1.78413,1.78413,1.78372,1.7839,17000000.0
2007-08-02 20:32:00,1.78428,1.78428,1.78361,1.78361,20000000.0
2007-08-02 20:33:00,1.78363,1.78396,1.78363,1.78396,14000000.0
2007-08-02 20:34:00,1.78393,1.78393,1.78363,1.78393,28000000.0
2007-08-02 20:35:00,1.78408,1.78433,1.78408,1.78427,23000000.0
2007-08-02 20:36:00,1.78411,1.78416,1.78408,1.78416,11000000.0
2007-08-02 20:37:00,1.78438,1.78438,1.78424,1.78424,7000000.0
2007-08-02 20:38:00,1.78421,1.78444,1.78414,1.78414,10000000.0
2007-08-02 20:39:00,1.78407,1.78425,1.78405,1.78405,9000000.0
2007-08-02 20:40:00,1.78412,1.78445,1.78412,1.78435,8000000.0
2007-08-02 20:41:00,1.78426,1.78464,1.7842,1.78464,8000000.0
2007-08-02 20:42:00,1.78466,1.78488,1.78457,1.78457,15000000.0
2007-08-02 20:43:00,1.78412,1.78412,1.78379,1.7839,12000000.0
2007-08-02 20:44:00,1.7841,1.7841,1.78374,1.78374,7000000.0
2007-08-02 20:45:00,1.78334,1.78373,1.78314,1.78326,12000000.0
2007-08-02 20:46:00,1.7838,1.7838,1.78353,1.78362,9000000.0
2007-08-02 20:47:00,1.78334,1.78381,1.78334,1.78381,11000000.0
2007-08-02 20:48:00,1.78414,1.78466,1.78414,1.78461,11000000.0
2007-08-02 20:49:00,1.78468,1.78468,1.78412,1.78412,18000000.0
2007-08-02 20:50:00,1.78345,1.78361,1.78338,1.78361,7000000.0
2007-08-02 20:51:00,1.78363,1.78363,1.78323,1.78324,18000000.0
2007-08-02 20:52:00,1.78316,1.78325,1.78314,1.78325,15000000.0
2007-08-02 20:53:00,1.78369,1.78438,1.78369,1.78415,8000000.0
2007-08-02 20:54:00,1.78411,1.78429,1.78411,1.78428,10000000.0
2007-08-02 20:55:00,1.78437,1.7847,1.78423,1.7847,8000000.0
2007-08-02 20:56:00,1.78452,1.78452,1.78427,1.7844,8000000.0
2007-08-02 20:57:00,1.78426,1.78459,1.78426,1.78459,18000000.0
2007-08-02 20:58:00,1.78433,1.78449,1.78426,1.78449,14000000.0
2007-08-02 20:59:00,1.78448,1.78448,1.78419,1.78419,8000000.0
2007-08-02 21:00:00,1.7842,1.78432,1.78416,1.78426,11000000.0
2007-08-02 21:01:00,1.78417,1.78423,1.78407,1.78407,16000000.0
2007-08-02 21:02:00,1.78377,1.78385,1.78352,1.78353,7000000.0
2007-08-02 21:03:00,1.78354,1.78387,1.78354,1.78387,13000000.0
2007-08-02 21:04:00,1.78395,1.78403,1.78391,1.78398,8000000.0
2007-08-02 21:05:00,1.78387,1.78387,1.78323,1.78323,11000000.0
2007-08-02 21:06:00,1.78343,1.78355,1.78325,1.78355,8000000.0
2007-08-02 21:07:00,1.78345,1.78358,1.78266,1.78266,7000000.0
2007-08-02 21:08:00,1.78222,1.78246,1.78222,1.78246,11000000.0
2007-08-02 21:09:00,1.78206,1.78209,1.78182,1.78204,9000000.0
2007-08-02 21:10:00,1.78219,1.78227,1.78201,1.78227,11000000.0
2007-08-02 21:11:00,1.78232,1.78251,1.78232,1.78251,8000000.0
2007-08-02 21:12:00,1.78187,1.78187,1.77931,1.78108,10000000.0
2007-08-02 21:13:00,1.7811,1.78152,1.78088,1.78152,8000000.0
2007-08-02 21:14:00,1.78158,1.78158,1.78146,1.78146,8000000.0
2007-08-02 21:15:00,1.78145,1.78147,1.78135,1.78138,11000000.0
2007-08-02 21:16:00,1.78118,1.78149,1.78118,1.78138,9000000.0
2007-08-02 21:17:00,1.78133,1.78133,1.78093,1.78101,7000000.0
2007-08-02 21:18:00,1.78078,1.78143,1.78078,1.78143,7000000.0
2007-08-02 21:19:00,1.78109,1.78124,1.78109,1.78124,8000000.0
2007-08-02 21:20:00,1.78132,1.78133,1.78127,1.78129,12000000.0
2007-08-02 21:21:00,1.78145,1.78157,1.78134,1.7815,8000000.0
2007-08-02 21:22:00,1.7815,1.7815,1.78141,1.78149,7000000.0
2007-08-02 21:23:00,1.7813,1.7814,1.78125,1.7814,10000000.0
2007-08-02 21:24:00,1.78126,1.78134,1.78121,1.78134,8000000.0
2007-08-02 21:25:00,1.7814,1.78156,1.7814,1.78154,9000000.0
2007-08-02 21:26:00,1.78171,1.78171,1.78163,1.78169,17000000.0
2007-08-02 21:27:00,1.78182,1.78198,1.78147,1.78147,31000000.0
2007-08-02 21:28:00,1.78125,1.78125,1.77951,1.77971,20000000.0
2007-08-02 21:29:00,1.77938,1.77942,1.77914,1.77939,8000000.0
2007-08-02 21:30:00,1.77989,1.7799,1.77978,1.77978,9000000.0
2007-08-02 21:31:00,1.78006,1.78049,1.78006,1.78047,7000000.0
2007-08-02 21:32:00,1.78065,1.78065,1.78046,1.78058,8000000.0
2007-08-02 21:33:00,1.78023,1.78026,1.78015,1.78026,7000000.0
2007-08-02 21:34:00,1.78011,1.78011,1.7799,1.7799,10000000.0
2007-08-02 21:35:00,1.78026,1.78041,1.78017,1.78041,11000000.0
2007-08-02 21:36:00,1.78084,1.78112,1.78084,1.78112,11000000.0
2007-08-02 21:37:00,1.78127,1.78181,1.78127,1.78173,11000000.0
2007-08-02 21:38:00,1.78159,1.78188,1.78152,1.78152,26000000.0
2007-08-02 21:39:00,1.78149,1.78167,1.78146,1.78166,18000000.0
2007-08-02 21:40:00,1.78157,1.78167,1.78142,1.78167,12000000.0
2007-08-02 21:41:00,1.78171,1.78171,1.7814,1.78163,7000000.0
2007-08-02 21:42:00,1.7817,1.78174,1.78164,1.78171,7000000.0
2007-08-02 21:43:00,1.78189,1.78216,1.78189,1.78214,11000000.0
2007-08-02 21:44:00,1.78216,1.78226,1.78203,1.78226,18000000.0
2007-08-02 21:45:00,1.78228,1.78246,1.78228,1.78246,7000000.0
2007-08-02 21:46:00,1.78235,1.78291,1.78209,1.78291,15000000.0
2007-08-02 21:47:00,1.78239,1.78239,1.78209,1.78234,10000000.0
2007-08-02 21:48:00,1.7824,1.78249,1.7824,1.78243,7000000.0
2007-08-02 21:49:00,1.78239,1.78242,1.78227,1.7824,8000000.0
2007-08-02 21:50:00,1.78249,1.78264,1.78249,1.78261,10000000.0
2007-08-02 21:51:00,1.78278,1.78278,1.78261,1.78263,8000000.0
2007-08-02 21:52:00,1.78258,1.78262,1.78247,1.7826,10000000.0
2007-08-02 21:53:00,1.78259,1.7828,1.78254,1.78267,8000000.0
2007-08-02 21:54:00,1.78295,1.78306,1.78284,1.78284,9000000.0
2007-08-02 21:55:00,1.78248,1.78248,1.78227,1.78227,11000000.0
2007-08-02 21:56:00,1.78217,1.78223,1.78208,1.78214,7000000.0
2007-08-02 21:57:00,1.78206,1.7821,1.78172,1.78172,13000000.0
2007-08-02 21:58:00,1.78237,1.78246,1.78222,1.78222,16000000.0
2007-08-02 21:59:00,1.78212,1.7823,1.78206,1.78209,25000000.0
2007-08-02 22:00:00,1.78214,1.78214,1.78182,1.78192,12000000.0
2007-08-02 22:01:00,1.78139,1.78139,1.78068,1.78068,6000000.0
2007-08-02 22:02:00,1.78056,1.78057,1.78031,1.78031,11000000.0
2007-08-02 22:03:00,1.78035,1.78035,1.78018,1.78018,9000000.0
2007-08-02 22:04:00,1.77924,1.77987,1.77912,1.77979,11000000.0
2007-08-02 22:05:00,1.78001,1.78047,1.78001,1.78036,16000000.0
2007-08-02 22:06:00,1.78063,1.78091,1.78057,1.78091,8000000.0
2007-08-02 22:07:00,1.78085,1.78085,1.78062,1.78077,15000000.0
2007-08-02 22:08:00,1.78077,1.78098,1.78053,1.78098,30000000.0
2007-08-02 22:09:00,1.78098,1.78144,1.78059,1.78144,13000000.0
2007-08-02 22:10:00,1.78086,1.78086,1.78034,1.78051,8000000.0
2007-08-02 22:11:00,1.78063,1.78074,1.78057,1.78057,6000000.0
2007-08-02 22:12:00,1.78073,1.78079,1.78071,1.78072,15000000.0
2007-08-02 22:13:00,1.78065,1.78065,1.77979,1.77979,10000000.0
2007-08-02 22:14:00,1.77924,1.77951,1.77924,1.77935,13000000.0
2007-08-02 22:15:00,1.77936,1.77936,1.77927,1.77936,9000000.0
2007-08-02 22:16:00,1.77945,1.77945,1.77931,1.77931,8000000.0
2007-08-02 22:17:00,1.77891,1.77892,1.77887,1.77888,16000000.0
2007-08-02 22:18:00,1.77898,1.779,1.77838,1.77858,9000000.0
2007-08-02 22:19:00,1.77876,1.77876,1.77847,1.77847,9000000.0
2007-08-02 22:20:00,1.77834,1.77836,1.77796,1.77823,7000000.0
2007-08-02 22:21:00,1.77823,1.77883,1.77823,1.77883,11000000.0
2007-08-02 22:22:00,1.77895,1.77895,1.77888,1.7789,11000000.0
2007-08-02 22:23:00,1.77897,1.77933,1.77886,1.77933,15000000.0
2007-08-02 22:24:00,1.77964,1.77964,1.77924,1.77924,10000000.0
2007-08-02 22:25:00,1.7793,1.77943,1.77928,1.77943,8000000.0
2007-08-02 22:26:00,1.77973,1.77983,1.77926,1.77983,10000000.0
2007-08-02 22:27:00,1.77978,1.77999,1.77978,1.77999,10000000.0
2007-08-02 22:28:00,1.78006,1.78076,1.78006,1.78076,8000000.0
2007-08-02 22:29:00,1.7807,1.7808,1.7807,1.7808,7000000.0
2007-08-02 22:30:00,1.78037,1.7804,1.77988,1.7804,11000000.0
2007-08-02 22:31:00,1.78048,1.78048,1.77999,1.78033,22000000.0
2007-08-02 22:32:00,1.78037,1.78047,1.78032,1.78046,7000000.0
2007-08-02 22:33:00,1.78027,1.78033,1.77992,1.77992,38000000.0
2007-08-02 22:34:00,1.77984,1.77987,1.77959,1.77975,47000000.0
2007-08-02 22:35:00,1.77992,1.77999,1.77973,1.77973,7000000.0
2007-08-02 22:36:00,1.7803,1.78038,1.7803,1.78032,7000000.0
2007-08-02 22:37:00,1.77976,1.77985,1.77975,1.77981,28000000.0
2007-08-02 22:38:00,1.78033,1.78047,1.78032,1.78039,6000000.0
2007-08-02 22:39:00,1.78033,1.78052,1.78033,1.78039,11000000.0
2007-08-02 22:40:00,1.7805,1.78057,1.7805,1.78055,9000000.0
2007-08-02 22:41:00,1.78038,1.78045,1.78038,1.78038,16000000.0
2007-08-02 22:42:00,1.78038,1.78038,1.78006,1.78006,9000000.0
2007-08-02 22:44:00,1.78,1.78004,1.77997,1.77997,8000000.0
2007-08-02 22:45:00,1.7803,1.78055,1.7803,1.78044,12000000.0
2007-08-02 22:46:00,1.78003,1.78039,1.77996,1.77996,9000000.0
2007-08-02 22:47:00,1.78038,1.78043,1.78035,1.78041,16000000.0
2007-08-02 22:48:00,1.78046,1.78067,1.78046,1.78058,11000000.0
2007-08-02 22:49:00,1.78054,1.78064,1.78042,1.78042,12000000.0
2007-08-02 22:50:00,1.78028,1.78039,1.78028,1.78036,16000000.0
2007-08-02 22:51:00,1.78043,1.78069,1.78043,1.78056,10000000.0
2007-08-02 22:52:00,1.78033,1.78033,1.78027,1.78027,10000000.0
2007-08-02 22:53:00,1.78023,1.78025,1.78009,1.78013,8000000.0
2007-08-02 22:54:00,1.78027,1.78047,1.78026,1.78047,7000000.0
2007-08-02 22:55:00,1.78021,1.78021,1.77996,1.77996,6000000.0
2007-08-02 22:56:00,1.77997,1.77997,1.77988,1.77988,8000000.0
2007-08-02 22:57:00,1.78008,1.78026,1.78008,1.78025,7000000.0
2007-08-02 22:58:00,1.78061,1.78065,1.78052,1.78058,7000000.0
2007-08-02 22:59:00,1.78053,1.78053,1.78034,1.78034,9000000.0
2007-08-02 23:00:00,1.78062,1.78082,1.78062,1.78073,12000000.0
2007-08-02 23:01:00,1.78092,1.78094,1.78078,1.78078,9000000.0
2007-08-02 23:02:00,1.78094,1.78104,1.78093,1.78104,7000000.0
2007-08-02 23:03:00,1.78087,1.78087,1.78073,1.78073,12000000.0
2007-08-02 23:04:00,1.78086,1.78134,1.78086,1.78134,9000000.0
2007-08-02 23:05:00,1.78173,1.78188,1.7817,1.7817,11000000.0
2007-08-02 23:06:00,1.78166,1.78186,1.78166,1.78186,8000000.0
2007-08-02 23:07:00,1.78194,1.78194,1.7816,1.78166,8000000.0
2007-08-02 23:08:00,1.78172,1.78172,1.78166,1.78168,15000000.0
2007-08-02 23:09:00,1.78188,1.78213,1.78188,1.78213,7000000.0
2007-08-02 23:10:00,1.78254,1.78271,1.78248,1.78262,8000000.0
2007-08-02 23:11:00,1.78288,1.78351,1.78288,1.78347,8000000.0
2007-08-02 23:12:00,1.78356,1.78357,1.78321,1.78354,8000000.0
2007-08-02 23:13:00,1.78351,1.78351,1.78339,1.78345,7000000.0
2007-08-02 23:14:00,1.78322,1.78347,1.78297,1.78347,9000000.0
2007-08-02 23:15:00,1.78342,1.78342,1.78298,1.78298,8000000.0
2007-08-02 23:16:00,1.78281,1.78281,1.78235,1.78255,9000000.0
2007-08-02 23:17:00,1.78256,1.78256,1.7824,1.78241,11000000.0
2007-08-02 23:18:00,1.78261,1.7828,1.78256,1.7827,9000000.0
2007-08-02 23:19:00,1.78287,1.783,1.7826,1.78286,9000000.0
2007-08-02 23:20:00,1.7827,1.7827,1.78241,1.78262,9000000.0
2007-08-02 23:21:00,1.7827,1.7827,1.78247,1.78248,8000000.0
2007-08-02 23:22:00,1.78224,1.78235,1.78204,1.78212,7000000.0
2007-08-02 23:23:00,1.78206,1.78206,1.78181,1.78181,7000000.0
2007-08-02 23:24:00,1.78119,1.78177,1.78119,1.78172,9000000.0
2007-08-02 23:25:00,1.78192,1.78209,1.78192,1.78208,10000000.0
2007-08-02 23:26:00,1.78181,1.78185,1.78167,1.78167,5000000.0
2007-08-02 23:27:00,1.78185,1.78198,1.78181,1.78198,8000000.0
2007-08-02 23:28:00,1.78132,1.78187,1.78113,1.78187,8000000.0
2007-08-02 23:29:00,1.78174,1.78195,1.78174,1.78194,25000000.0
2007-08-02 23:30:00,1.78137,1.78171,1.78137,1.78171,16000000.0
2007-08-02 23:31:00,1.78186,1.7819,1.78176,1.78176,14000000.0
2007-08-02 23:32:00,1.78174,1.78182,1.78162,1.78162,9000000.0
2007-08-02 23:33:00,1.78168,1.78177,1.78168,1.78176,8000000.0
2007-08-02 23:34:00,1.78176,1.78176,1.7816,1.7816,9000000.0
2007-08-02 23:35:00,1.78125,1.78126,1.78114,1.78123,12000000.0
2007-08-02 23:36:00,1.78167,1.78176,1.78149,1.78157,9000000.0
2007-08-02 23:37:00,1.78131,1.7816,1.78122,1.78122,8000000.0
2007-08-02 23:38:00,1.78141,1.78166,1.78141,1.78166,8000000.0
2007-08-02 23:39:00,1.78152,1.7816,1.78135,1.78137,11000000.0
2007-08-02 23:40:00,1.7813,1.7813,1.78065,1.78065,21000000.0
2007-08-02 23:41:00,1.78075,1.78075,1.78011,1.78011,8000000.0
2007-08-02 23:42:00,1.77948,1.78,1.77948,1.78,19000000.0
2007-08-02 23:43:00,1.78012,1.78012,1.77982,1.77982,7000000.0
2007-08-02 23:44:00,1.77984,1.77985,1.77945,1.77945,8000000.0
2007-08-02 23:45:00,1.77855,1.77989,1.77839,1.77989,7000000.0
2007-08-02 23:46:00,1.77993,1.77993,1.77935,1.77935,8000000.0
2007-08-02 23:47:00,1.77875,1.77875,1.77847,1.77859,7000000.0
2007-08-02 23:48:00,1.7787,1.77886,1.7787,1.77875,8000000.0
2007-08-02 23:49:00,1.77904,1.77914,1.77904,1.77905,4000000.0
2007-08-02 23:50:00,1.77894,1.77902,1.77876,1.77876,8000000.0
2007-08-02 23:51:00,1.77887,1.77943,1.77887,1.77931,10000000.0
2007-08-02 23:52:00,1.77969,1.78006,1.77969,1.78006,7000000.0
2007-08-02 23:53:00,1.78024,1.78107,1.78024,1.78107,10000000.0
2007-08-02 23:54:00,1.78061,1.78133,1.78061,1.78099,7000000.0
2007-08-02 23:55:00,1.78108,1.78153,1.78108,1.78153,9000000.0
2007-08-02 23:56:00,1.78179,1.78239,1.78179,1.78239,12000000.0
2007-08-02 23:57:00,1.78273,1.78292,1.78273,1.78287,5000000.0
2007-08-02 23:58:00,1.78252,1.78253,1.78226,1.78226,8000000.0
2007-08-02 23:59:00,1.78244,1.78244,1.78206,1.78215,18000000.0
2007-08-03 00:00:00,1.7818,1.782,1.78171,1.78191,7000000.0
2007-08-03 00:01:00,1.78178,1.78197,1.78178,1.78192,8000000.0
2007-08-03 00:02:00,1.78141,1.78141,1.78085,1.78128,9000000.0
2007-08-03 00:03:00,1.78192,1.78227,1.78192,1.78227,5000000.0
2007-08-03 00:04:00,1.78202,1.78202,1.78184,1.78199,10000000.0
2007-08-03 00:05:00,1.78246,1.78251,1.78215,1.78251,9000000.0
2007-08-03 00:06:00,1.78225,1.78225,1.78173,1.78173,8000000.0
2007-08-03 00:07:00,1.78188,1.78227,1.78182,1.78227,9000000.0
2007-08-03 00:08:00,1.78214,1.78217,1.78205,1.78205,8000000.0
2007-08-03 00:09:00,1.78215,1.78233,1.78215,1.78223,9000000.0
2007-08-03 00:10:00,1.78213,1.78218,1.78207,1.78213,23000000.0
2007-08-03 00:11:00,1.78233,1.78243,1.78204,1.78211,11000000.0
2007-08-03 00:12:00,1.78184,1.782,1.78154,1.78192,9000000.0
2007-08-03 00:13:00,1.78207,1.78221,1.7819,1.7819,8000000.0
2007-08-03 00:14:00,1.78194,1.78223,1.78194,1.78208,7000000.0
2007-08-03 00:15:00,1.78192,1.78209,1.78192,1.78204,7000000.0
2007-08-03 00:16:00,1.78168,1.78179,1.78158,1.78158,9000000.0
2007-08-03 00:17:00,1.78104,1.7812,1.78098,1.7812,7000000.0
2007-08-03 00:18:00,1.78106,1.78117,1.78106,1.78114,8000000.0
2007-08-03 00:19:00,1.78149,1.78149,1.78097,1.78105,11000000.0
2007-08-03 00:20:00,1.78088,1.78108,1.78061,1.78108,9000000.0
2007-08-03 00:21:00,1.78102,1.78102,1.78088,1.78094,8000000.0
2007-08-03 00:22:00,1.78071,1.78102,1.78059,1.78087,8000000.0
2007-08-03 00:23:00,1.78068,1.78093,1.78053,1.78093,7000000.0
2007-08-03 00:24:00,1.78077,1.78081,1.78062,1.78062,8000000.0
2007-08-03 00:25:00,1.78056,1.7807,1.78056,1.7807,11000000.0
2007-08-03 00:26:00,1.78084,1.78084,1.78036,1.78054,7000000.0
2007-08-03 00:27:00,1.78032,1.78068,1.78032,1.78068,10000000.0
2007-08-03 00:28:00,1.78066,1.78099,1.78066,1.78073,8000000.0
2007-08-03 00:29:00,1.78099,1.78105,1.78096,1.78105,8000000.0
2007-08-03 00:30:00,1.78112,1.78171,1.78112,1.78171,7000000.0
2007-08-03 00:31:00,1.7821,1.78224,1.78189,1.78189,7000000.0
2007-08-03 00:32:00,1.78179,1.78198,1.78173,1.78198,7000000.0
2007-08-03 00:34:00,1.78208,1.78208,1.78194,1.782,23000000.0
2007-08-03 00:35:00,1.78127,1.7813,1.78122,1.78122,7000000.0
2007-08-03 00:36:00,1.78199,1.78211,1.78149,1.78211,9000000.0
2007-08-03 00:37:00,1.78223,1.78237,1.78222,1.78237,8000000.0
2007-08-03 00:38:00,1.78237,1.78256,1.78228,1.78245,7000000.0
2007-08-03 00:39:00,1.78241,1.78245,1.78227,1.78245,7000000.0
2007-08-03 00:40:00,1.78234,1.78256,1.78234,1.78235,7000000.0
2007-08-03 00:41:00,1.78205,1.78205,1.78182,1.78191,8000000.0
2007-08-03 00:42:00,1.78199,1.78216,1.78193,1.78216,8000000.0
2007-08-03 00:43:00,1.78195,1.78213,1.78193,1.78213,7000000.0
2007-08-03 00:44:00,1.78222,1.78232,1.7817,1.7822,11000000.0
2007-08-03 00:45:00,1.78151,1.78167,1.78149,1.78164,7000000.0
2007-08-03 00:46:00,1.7815,1.7815,1.78139,1.78146,10000000.0
2007-08-03 00:47:00,1.78167,1.78205,1.78167,1.78205,7000000.0
2007-08-03 00:48:00,1.78224,1.78309,1.78224,1.78309,8000000.0
2007-08-03 00:49:00,1.78306,1.78306,1.78278,1.78278,10000000.0
2007-08-03 00:50:00,1.7824,1.7825,1.78228,1.78237,10000000.0
2007-08-03 00:51:00,1.78238,1.78245,1.78234,1.78245,8000000.0
2007-08-03 00:52:00,1.78224,1.78224,1.78163,1.78163,7000000.0
2007-08-03 00:53:00,1.78148,1.78166,1.78145,1.78163,11000000.0
2007-08-03 00:54:00,1.78163,1.78163,1.78146,1.78156,10000000.0
2007-08-03 00:55:00,1.78162,1.78164,1.78151,1.78161,7000000.0
2007-08-03 00:56:00,1.78175,1.78201,1.7817,1.78198,11000000.0
2007-08-03 00:57:00,1.78206,1.78213,1.78199,1.78199,8000000.0
2007-08-03 00:58:00,1.78202,1.78202,1.7819,1.78199,10000000.0
2007-08-03 00:59:00,1.782,1.78217,1.782,1.78217,7000000.0
2007-08-03 01:00:00,1.78232,1.78259,1.78232,1.78258,19000000.0
2007-08-03 01:01:00,1.7826,1.78261,1.78226,1.78237,12000000.0
2007-08-03 01:02:00,1.78236,1.78279,1.78236,1.78246,8000000.0
2007-08-03 01:03:00,1.78269,1.78339,1.78269,1.78339,7000000.0
2007-08-03 01:04:00,1.78318,1.78318,1.78281,1.78296,8000000.0
2007-08-03 01:05:00,1.78323,1.78325,1.7831,1.78316,7000000.0
2007-08-03 01:06:00,1.78318,1.78318,1.78299,1.78306,8000000.0
2007-08-03 01:07:00,1.78305,1.78311,1.783,1.78306,5000000.0
2007-08-03 01:08:00,1.78303,1.78325,1.78294,1.78313,10000000.0
2007-08-03 01:09:00,1.78314,1.7832,1.78301,1.78312,8000000.0
2007-08-03 01:10:00,1.78307,1.7831,1.78278,1.7829,10000000.0
2007-08-03 01:11:00,1.78274,1.78274,1.78239,1.78239,11000000.0
2007-08-03 01:12:00,1.78239,1.78246,1.78239,1.7824,8000000.0
2007-08-03 01:13:00,1.78267,1.7828,1.78267,1.78271,8000000.0
2007-08-03 01:14:00,1.78343,1.78373,1.78343,1.78373,10000000.0
2007-08-03 01:15:00,1.78386,1.78432,1.78386,1.78426,10000000.0
2007-08-03 01:16:00,1.78398,1.78426,1.78316,1.78384,8000000.0
2007-08-03 01:17:00,1.78389,1.78393,1.78332,1.78332,11000000.0
2007-08-03 01:18:00,1.78358,1.78371,1.78345,1.78371,10000000.0
2007-08-03 01:19:00,1.78354,1.78375,1.78344,1.78365,11000000.0
2007-08-03 01:20:00,1.78382,1.78392,1.78372,1.78388,13000000.0
2007-08-03 01:21:00,1.7838,1.78383,1.7836,1.78368,7000000.0
2007-08-03 01:22:00,1.7836,1.78387,1.7836,1.78387,7000000.0
2007-08-03 01:24:00,1.78377,1.78377,1.7834,1.7834,7000000.0
2007-08-03 01:25:00,1.78331,1.78333,1.78319,1.78319,5000000.0
2007-08-03 01:26:00,1.78334,1.78353,1.78334,1.78352,14000000.0
2007-08-03 01:27:00,1.78371,1.78371,1.78336,1.78336,15000000.0
2007-08-03 01:28:00,1.78341,1.7835,1.78326,1.7835,9000000.0
2007-08-03 01:29:00,1.78345,1.78345,1.78313,1.78336,10000000.0
2007-08-03 01:30:00,1.78332,1.78334,1.78324,1.78324,10000000.0
2007-08-03 01:31:00,1.78319,1.78327,1.78306,1.78327,7000000.0
2007-08-03 01:32:00,1.78337,1.7837,1.78337,1.78368,18000000.0
2007-08-03 01:33:00,1.78359,1.78362,1.78352,1.78356,20000000.0
2007-08-03 01:34:00,1.78349,1.7837,1.78346,1.78346,16000000.0
2007-08-03 01:35:00,1.78343,1.78365,1.78339,1.78365,8000000.0
2007-08-03 01:36:00,1.78353,1.78368,1.78309,1.78368,9000000.0
2007-08-03 01:37:00,1.78358,1.78358,1.78329,1.78346,7000000.0
2007-08-03 01:38:00,1.78342,1.78359,1.78342,1.78359,12000000.0
2007-08-03 01:39:00,1.78364,1.78364,1.78353,1.78357,12000000.0
2007-08-03 01:40:00,1.7837,1.78384,1.7837,1.78384,7000000.0
2007-08-03 01:41:00,1.78389,1.78405,1.78389,1.78405,11000000.0
2007-08-03 01:42:00,1.78412,1.78421,1.78412,1.78421,7000000.0
2007-08-03 01:43:00,1.7843,1.78433,1.78408,1.78429,8000000.0
2007-08-03 01:44:00,1.78419,1.78419,1.78405,1.78405,7000000.0
2007-08-03 01:45:00,1.78411,1.78435,1.78411,1.78432,7000000.0
2007-08-03 01:46:00,1.78478,1.7848,1.78465,1.78478,7000000.0
2007-08-03 01:47:00,1.7842,1.78456,1.78397,1.78456,14000000.0
2007-08-03 01:48:00,1.78446,1.78451,1.78438,1.7845,7000000.0
2007-08-03 01:49:00,1.78451,1.78454,1.78437,1.78437,8000000.0
2007-08-03 01:50:00,1.78436,1.78447,1.78434,1.78434,10000000.0
2007-08-03 01:51:00,1.78429,1.78443,1.78419,1.78419,16000000.0
2007-08-03 01:52:00,1.78415,1.78437,1.78415,1.78428,13000000.0
2007-08-03 01:53:00,1.78426,1.78426,1.784,1.784,7000000.0
2007-08-03 01:54:00,1.78398,1.78418,1.78398,1.78418,9000000.0
2007-08-03 01:55:00,1.78412,1.78412,1.784,1.78401,12000000.0
2007-08-03 01:56:00,1.78415,1.78415,1.78398,1.78401,17000000.0
2007-08-03 01:57:00,1.78384,1.7839,1.7838,1.78381,13000000.0
2007-08-03 01:58:00,1.78379,1.78399,1.78379,1.78399,10000000.0
2007-08-03 01:59:00,1.78406,1.78415,1.78398,1.78415,7000000.0
2007-08-03 02:00:00,1.78414,1.78448,1.78414,1.78431,10000000.0
2007-08-03 02:01:00,1.78414,1.78424,1.78401,1.78404,8000000.0
2007-08-03 02:02:00,1.78386,1.7841,1.78383,1.7841,5000000.0
2007-08-03 02:03:00,1.78459,1.78536,1.78305,1.78459,10000000.0
2007-08-03 02:04:00,1.78407,1.78416,1.78385,1.78385,8000000.0
2007-08-03 02:05:00,1.78397,1.78415,1.78397,1.78415,10000000.0
2007-08-03 02:06:00,1.78421,1.78437,1.78409,1.78428,10000000.0
2007-08-03 02:07:00,1.78425,1.78438,1.78423,1.78437,8000000.0
2007-08-03 02:08:00,1.78461,1.78476,1.78442,1.78452,8000000.0
2007-08-03 02:09:00,1.78428,1.7846,1.78428,1.78459,7000000.0
2007-08-03 02:10:00,1.78459,1.78466,1.78437,1.78437,9000000.0
2007-08-03 02:11:00,1.78463,1.78463,1.78446,1.78448,8000000.0
2007-08-03 02:12:00,1.78436,1.78452,1.78421,1.78452,8000000.0
2007-08-03 02:13:00,1.78452,1.78452,1.78433,1.78433,7000000.0
2007-08-03 02:14:00,1.7844,1.78458,1.7844,1.78454,9000000.0
2007-08-03 02:15:00,1.78444,1.78462,1.78443,1.7845,8000000.0
2007-08-03 02:16:00,1.7844,1.78445,1.78434,1.78439,8000000.0
2007-08-03 02:17:00,1.78426,1.78454,1.784,1.78454,9000000.0
2007-08-03 02:18:00,1.78426,1.78465,1.78426,1.78449,7000000.0
2007-08-03 02:19:00,1.7845,1.78464,1.78431,1.78464,11000000.0
2007-08-03 02:20:00,1.7846,1.7846,1.78438,1.78445,6000000.0
2007-08-03 02:21:00,1.78461,1.78466,1.78448,1.78448,7000000.0
2007-08-03 02:22:00,1.78448,1.78448,1.78425,1.78446,8000000.0
2007-08-03 02:23:00,1.78472,1.78483,1.78453,1.78471,10000000.0
2007-08-03 02:24:00,1.78443,1.78443,1.7843,1.78441,11000000.0
2007-08-03 02:25:00,1.78427,1.78427,1.78393,1.78393,11000000.0
2007-08-03 02:26:00,1.78413,1.78424,1.78402,1.78424,8000000.0
2007-08-03 02:27:00,1.78418,1.78418,1.78376,1.78378,9000000.0
2007-08-03 02:28:00,1.78351,1.78351,1.78308,1.78316,10000000.0
2007-08-03 02:29:00,1.78307,1.78329,1.78294,1.78329,7000000.0
2007-08-03 02:30:00,1.78325,1.78325,1.78306,1.78306,5000000.0
2007-08-03 02:31:00,1.78304,1.78346,1.78304,1.78346,8000000.0
2007-08-03 02:32:00,1.78363,1.78382,1.78363,1.78376,8000000.0
2007-08-03 02:33:00,1.78365,1.78374,1.78356,1.78356,8000000.0
2007-08-03 02:34:00,1.78374,1.784,1.78371,1.78377,7000000.0
2007-08-03 02:35:00,1.78362,1.78364,1.78348,1.78358,11000000.0
2007-08-03 02:36:00,1.78334,1.78358,1.78319,1.78319,7000000.0
2007-08-03 02:37:00,1.78309,1.78314,1.78303,1.78314,7000000.0
2007-08-03 02:38:00,1.78313,1.78396,1.78313,1.78396,7000000.0
2007-08-03 02:39:00,1.78389,1.78396,1.78378,1.78378,8000000.0
2007-08-03 02:40:00,1.78377,1.78382,1.78372,1.78372,7000000.0
2007-08-03 02:41:00,1.78379,1.78379,1.78359,1.78371,8000000.0
2007-08-03 02:42:00,1.78385,1.78402,1.78382,1.78402,7000000.0
2007-08-03 02:43:00,1.78391,1.78391,1.78337,1.78357,9000000.0
2007-08-03 02:44:00,1.78391,1.78401,1.78363,1.78363,10000000.0
2007-08-03 02:45:00,1.78356,1.78385,1.78354,1.78385,8000000.0
2007-08-03 02:46:00,1.78395,1.7842,1.78395,1.78412,7000000.0
2007-08-03 02:47:00,1.78411,1.78411,1.78378,1.78407,11000000.0
2007-08-03 02:48:00,1.78413,1.78428,1.78411,1.78428,8000000.0
2007-08-03 02:49:00,1.78418,1.78427,1.7841,1.78415,11000000.0
2007-08-03 02:50:00,1.78381,1.78381,1.78361,1.78368,7000000.0
2007-08-03 02:51:00,1.78376,1.78396,1.78361,1.78396,8000000.0
2007-08-03 02:52:00,1.78414,1.78427,1.78407,1.78414,10000000.0
2007-08-03 02:53:00,1.78402,1.78402,1.78382,1.78382,8000000.0
2007-08-03 02:54:00,1.78388,1.78388,1.78366,1.78372,8000000.0
2007-08-03 02:55:00,1.78354,1.78369,1.78348,1.78357,8000000.0
2007-08-03 02:56:00,1.78374,1.78374,1.7836,1.78361,7000000.0
2007-08-03 02:57:00,1.7836,1.7836,1.78336,1.7834,8000000.0
2007-08-03 02:58:00,1.78339,1.78339,1.78307,1.7832,9000000.0
2007-08-03 02:59:00,1.78342,1.78358,1.7834,1.78358,9000000.0
2007-08-03 03:00:00,1.78363,1.78392,1.78363,1.78391,8000000.0
2007-08-03 03:01:00,1.78394,1.78394,1.7836,1.78365,8000000.0
2007-08-03 03:02:00,1.78375,1.78375,1.78357,1.78375,6000000.0
2007-08-03 03:03:00,1.78384,1.78384,1.78361,1.78361,7000000.0
2007-08-03 03:04:00,1.7838,1.78405,1.78361,1.78401,7000000.0
2007-08-03 03:05:00,1.78396,1.78415,1.78388,1.78415,8000000.0
2007-08-03 03:06:00,1.78418,1.78425,1.78406,1.78406,6000000.0
2007-08-03 03:07:00,1.78405,1.78415,1.78405,1.78412,8000000.0
2007-08-03 03:08:00,1.78409,1.78409,1.78386,1.7839,6000000.0
2007-08-03 03:09:00,1.78396,1.78419,1.78396,1.78419,8000000.0
2007-08-03 03:10:00,1.78414,1.78415,1.78404,1.78412,7000000.0
2007-08-03 03:11:00,1.78418,1.78418,1.78403,1.78417,10000000.0
2007-08-03 03:12:00,1.78415,1.78415,1.78391,1.78394,7000000.0
2007-08-03 03:13:00,1.78382,1.78382,1.78333,1.78333,11000000.0
2007-08-03 03:14:00,1.78324,1.78349,1.78324,1.78342,11000000.0
2007-08-03 03:15:00,1.78362,1.78367,1.78355,1.78367,7000000.0
2007-08-03 03:16:00,1.78365,1.78377,1.78337,1.78377,7000000.0
2007-08-03 03:17:00,1.78375,1.78379,1.78324,1.78374,11000000.0
2007-08-03 03:18:00,1.78365,1.78393,1.78365,1.78393,10000000.0
2007-08-03 03:19:00,1.78394,1.78421,1.78394,1.78412,7000000.0
2007-08-03 03:20:00,1.78428,1.78433,1.78422,1.78422,7000000.0
2007-08-03 03:21:00,1.7843,1.7845,1.78403,1.78448,7000000.0
2007-08-03 03:22:00,1.78425,1.78425,1.78404,1.78419,7000000.0
2007-08-03 03:23:00,1.78433,1.78446,1.78418,1.78446,7000000.0
2007-08-03 03:24:00,1.78445,1.78445,1.78254,1.7843,8000000.0
2007-08-03 03:25:00,1.78425,1.78427,1.78408,1.78419,8000000.0
2007-08-03 03:26:00,1.78456,1.78477,1.78433,1.78468,10000000.0
2007-08-03 03:27:00,1.78463,1.78465,1.78449,1.78458,8000000.0
2007-08-03 03:28:00,1.78452,1.78452,1.78438,1.78438,10000000.0
2007-08-03 03:29:00,1.78424,1.78435,1.7839,1.7839,11000000.0
2007-08-03 03:30:00,1.78397,1.78397,1.78374,1.7838,7000000.0
2007-08-03 03:31:00,1.78384,1.78397,1.7838,1.78384,9000000.0
2007-08-03 03:32:00,1.78372,1.78402,1.78372,1.78402,10000000.0
2007-08-03 03:33:00,1.78408,1.78433,1.78408,1.78423,7000000.0
2007-08-03 03:34:00,1.78414,1.78431,1.78414,1.78426,8000000.0
2007-08-03 03:35:00,1.78396,1.78418,1.78394,1.784,10000000.0
2007-08-03 03:36:00,1.78396,1.78415,1.78396,1.78415,11000000.0
2007-08-03 03:37:00,1.78412,1.78417,1.78411,1.78416,9000000.0
2007-08-03 03:38:00,1.78369,1.78473,1.78369,1.78473,7000000.0
2007-08-03 03:39:00,1.78411,1.7842,1.78404,1.78404,8000000.0
2007-08-03 03:40:00,1.78415,1.78447,1.78402,1.78447,7000000.0
2007-08-03 03:41:00,1.78442,1.78449,1.78431,1.78449,10000000.0
2007-08-03 03:42:00,1.7844,1.78459,1.7844,1.78446,10000000.0
2007-08-03 03:44:00,1.78425,1.78443,1.78421,1.7843,8000000.0
2007-08-03 03:45:00,1.78435,1.78435,1.78416,1.78419,8000000.0
2007-08-03 03:46:00,1.78414,1.78418,1.7841,1.7841,7000000.0
2007-08-03 03:47:00,1.78419,1.78428,1.78414,1.78414,7000000.0
2007-08-03 03:48:00,1.78433,1.78443,1.78429,1.78434,9000000.0
2007-08-03 03:49:00,1.78433,1.78447,1.78432,1.78444,8000000.0
2007-08-03 03:50:00,1.78451,1.78451,1.78438,1.78448,8000000.0
2007-08-03 03:51:00,1.78454,1.78458,1.78444,1.78444,9000000.0
2007-08-03 03:52:00,1.78454,1.78492,1.78454,1.78487,5000000.0
2007-08-03 03:53:00,1.78482,1.78488,1.78472,1.78477,10000000.0
2007-08-03 03:54:00,1.78485,1.78503,1.78459,1.78503,8000000.0
2007-08-03 03:55:00,1.78487,1.78487,1.78443,1.78458,7000000.0
2007-08-03 03:56:00,1.78469,1.78469,1.78452,1.78469,7000000.0
2007-08-03 03:57:00,1.78453,1.78468,1.78453,1.78461,8000000.0
2007-08-03 03:58:00,1.78462,1.78488,1.78446,1.78446,8000000.0
2007-08-03 03:59:00,1.78454,1.78472,1.78454,1.78457,7000000.0
2007-08-03 04:00:00,1.78456,1.78468,1.78456,1.78468,4000000.0
2007-08-03 04:01:00,1.78478,1.78498,1.78476,1.78498,7000000.0
2007-08-03 04:02:00,1.78498,1.78524,1.78498,1.78524,8000000.0
2007-08-03 04:03:00,1.78519,1.78529,1.78513,1.78513,8000000.0
2007-08-03 04:04:00,1.78498,1.78508,1.78461,1.78461,8000000.0
2007-08-03 04:05:00,1.78485,1.78492,1.78475,1.78492,6000000.0
2007-08-03 04:06:00,1.78485,1.78494,1.78477,1.78487,9000000.0
2007-08-03 04:07:00,1.78479,1.78488,1.7846,1.78469,11000000.0
2007-08-03 04:08:00,1.78477,1.78502,1.78477,1.78502,7000000.0
2007-08-03 04:09:00,1.78509,1.78509,1.78491,1.78491,8000000.0
2007-08-03 04:10:00,1.78492,1.7851,1.78491,1.78506,10000000.0
2007-08-03 04:11:00,1.78495,1.78516,1.78495,1.78503,7000000.0
2007-08-03 04:12:00,1.78493,1.78493,1.78432,1.7849,8000000.0
2007-08-03 04:13:00,1.78486,1.78486,1.78463,1.78463,8000000.0
2007-08-03 04:14:00,1.78456,1.78504,1.78422,1.78504,7000000.0
2007-08-03 04:15:00,1.78436,1.7845,1.78434,1.78449,7000000.0
2007-08-03 04:16:00,1.78443,1.78443,1.78394,1.78394,7000000.0
2007-08-03 04:17:00,1.78413,1.78442,1.78411,1.78442,7000000.0
2007-08-03 04:18:00,1.78436,1.78462,1.78436,1.78459,8000000.0
2007-08-03 04:19:00,1.78464,1.78464,1.78437,1.78445,9000000.0
2007-08-03 04:20:00,1.78437,1.78469,1.78432,1.78456,10000000.0
2007-08-03 04:21:00,1.78426,1.78448,1.78426,1.78445,8000000.0
2007-08-03 04:22:00,1.78459,1.78467,1.78454,1.78459,9000000.0
2007-08-03 04:23:00,1.78463,1.78463,1.78447,1.78455,7000000.0
2007-08-03 04:24:00,1.78449,1.78461,1.78449,1.7846,9000000.0
2007-08-03 04:25:00,1.78453,1.78453,1.78417,1.78432,7000000.0
2007-08-03 04:26:00,1.78403,1.78416,1.78396,1.78396,7000000.0
2007-08-03 04:27:00,1.784,1.784,1.78385,1.78393,8000000.0
2007-08-03 04:28:00,1.78392,1.78393,1.78369,1.78385,7000000.0
2007-08-03 04:29:00,1.78385,1.78445,1.78385,1.78445,8000000.0
2007-08-03 04:30:00,1.78449,1.78449,1.78426,1.78443,9000000.0
2007-08-03 04:31:00,1.78418,1.78421,1.78405,1.78416,10000000.0
2007-08-03 04:32:00,1.78423,1.78433,1.78394,1.78424,9000000.0
2007-08-03 04:33:00,1.78429,1.78461,1.78429,1.78461,8000000.0
2007-08-03 04:34:00,1.78472,1.78472,1.78457,1.78457,7000000.0
2007-08-03 04:35:00,1.78447,1.78447,1.78413,1.78427,7000000.0
2007-08-03 04:36:00,1.78454,1.78468,1.78454,1.78466,8000000.0
2007-08-03 04:37:00,1.78466,1.78473,1.78462,1.78462,11000000.0
2007-08-03 04:38:00,1.78467,1.78469,1.7845,1.78469,9000000.0
2007-08-03 04:39:00,1.7847,1.7847,1.78447,1.78447,9000000.0
2007-08-03 04:40:00,1.78453,1.78454,1.78446,1.7845,6000000.0
2007-08-03 04:41:00,1.78447,1.78454,1.78441,1.78454,8000000.0
2007-08-03 04:42:00,1.78452,1.78472,1.78452,1.78472,7000000.0
2007-08-03 04:43:00,1.78452,1.78452,1.78405,1.78417,11000000.0
2007-08-03 04:44:00,1.78464,1.78483,1.78463,1.78469,9000000.0
2007-08-03 04:45:00,1.7848,1.7848,1.78455,1.78474,8000000.0
2007-08-03 04:46:00,1.78468,1.78476,1.78454,1.78476,7000000.0
2007-08-03 04:47:00,1.78487,1.78487,1.78445,1.78445,7000000.0
2007-08-03 04:48:00,1.78468,1.78468,1.78434,1.78434,7000000.0
2007-08-03 04:49:00,1.78484,1.78495,1.78462,1.78475,11000000.0
2007-08-03 04:50:00,1.78471,1.78487,1.78466,1.78487,9000000.0
2007-08-03 04:51:00,1.78491,1.78525,1.78491,1.78525,7000000.0
2007-08-03 04:52:00,1.7853,1.7853,1.78499,1.78526,10000000.0
2007-08-03 04:53:00,1.78547,1.78594,1.78547,1.78566,9000000.0
2007-08-03 04:54:00,1.78603,1.78603,1.78591,1.78592,7000000.0
2007-08-03 04:55:00,1.78599,1.78618,1.78591,1.78618,8000000.0
2007-08-03 04:56:00,1.78666,1.7871,1.78658,1.7871,7000000.0
2007-08-03 04:57:00,1.78679,1.78689,1.78666,1.78686,8000000.0
2007-08-03 04:58:00,1.78688,1.78688,1.78661,1.78663,8000000.0
2007-08-03 04:59:00,1.7862,1.78659,1.78599,1.78659,8000000.0
2007-08-03 05:00:00,1.78654,1.78654,1.78635,1.78651,7000000.0
2007-08-03 05:01:00,1.78682,1.78691,1.78679,1.78682,7000000.0
2007-08-03 05:02:00,1.78686,1.78686,1.7863,1.7863,7000000.0
2007-08-03 05:03:00,1.78641,1.78641,1.78627,1.78635,7000000.0
2007-08-03 05:04:00,1.78597,1.7862,1.78597,1.78617,7000000.0
2007-08-03 05:05:00,1.78639,1.78658,1.78639,1.78658,8000000.0
2007-08-03 05:06:00,1.78637,1.78661,1.78637,1.7864,7000000.0
2007-08-03 05:07:00,1.78641,1.78658,1.78629,1.78658,8000000.0
2007-08-03 05:08:00,1.78665,1.78674,1.78653,1.78653,10000000.0
2007-08-03 05:09:00,1.78664,1.78664,1.78648,1.78649,7000000.0
2007-08-03 05:10:00,1.78648,1.78654,1.78638,1.78643,7000000.0
2007-08-03 05:11:00,1.78657,1.78675,1.78641,1.78643,8000000.0
2007-08-03 05:12:00,1.78616,1.78653,1.78613,1.78653,11000000.0
2007-08-03 05:13:00,1.78582,1.78614,1.78564,1.78607,8000000.0
2007-08-03 05:14:00,1.78659,1.78659,1.78626,1.78626,11000000.0
2007-08-03 05:15:00,1.78603,1.78614,1.78597,1.78597,11000000.0
2007-08-03 05:16:00,1.78614,1.78622,1.7861,1.7861,9000000.0
2007-08-03 05:17:00,1.78597,1.78623,1.78597,1.78623,8000000.0
2007-08-03 05:18:00,1.78611,1.78611,1.78566,1.78566,8000000.0
2007-08-03 05:19:00,1.78564,1.78579,1.78557,1.78579,7000000.0
2007-08-03 05:20:00,1.78582,1.78585,1.78568,1.78568,10000000.0
2007-08-03 05:21:00,1.78587,1.78606,1.78587,1.78605,8000000.0
2007-08-03 05:22:00,1.78599,1.78641,1.78599,1.78641,7000000.0
2007-08-03 05:23:00,1.78667,1.78692,1.78667,1.78678,10000000.0
2007-08-03 05:24:00,1.78684,1.78685,1.78669,1.78669,8000000.0
2007-08-03 05:25:00,1.78699,1.78713,1.78699,1.78703,7000000.0
2007-08-03 05:26:00,1.78688,1.78694,1.78659,1.78667,7000000.0
2007-08-03 05:27:00,1.78663,1.7869,1.78663,1.78688,8000000.0
2007-08-03 05:28:00,1.78699,1.78704,1.78689,1.78689,9000000.0
2007-08-03 05:29:00,1.78701,1.78706,1.78691,1.78705,7000000.0
2007-08-03 05:30:00,1.78702,1.78702,1.7869,1.78691,8000000.0
2007-08-03 05:31:00,1.78678,1.78686,1.7866,1.78686,8000000.0
2007-08-03 05:32:00,1.78664,1.78664,1.7861,1.7861,6000000.0
2007-08-03 05:33:00,1.78588,1.78591,1.7856,1.7856,9000000.0
2007-08-03 05:34:00,1.78587,1.78587,1.78455,1.78572,8000000.0
2007-08-03 05:35:00,1.78609,1.78616,1.78568,1.78568,7000000.0
2007-08-03 05:36:00,1.78607,1.78645,1.78607,1.78645,9000000.0
2007-08-03 05:37:00,1.78626,1.78641,1.78626,1.78633,7000000.0
2007-08-03 05:38:00,1.7859,1.7859,1.78557,1.78557,9000000.0
2007-08-03 05:39:00,1.78562,1.78593,1.78562,1.78593,7000000.0
2007-08-03 05:40:00,1.78587,1.78616,1.78582,1.78616,5000000.0
2007-08-03 05:41:00,1.78627,1.78636,1.7862,1.78636,8000000.0
2007-08-03 05:42:00,1.7864,1.7864,1.78617,1.78623,7000000.0
2007-08-03 05:43:00,1.78626,1.7864,1.78613,1.78637,9000000.0
2007-08-03 05:44:00,1.78644,1.78654,1.78601,1.78654,8000000.0
2007-08-03 05:45:00,1.78658,1.78661,1.78634,1.7865,11000000.0
2007-08-03 05:46:00,1.78643,1.78657,1.78636,1.78649,8000000.0
2007-08-03 05:47:00,1.78642,1.78648,1.78641,1.78643,8000000.0
2007-08-03 05:48:00,1.7864,1.78656,1.7864,1.78651,7000000.0
2007-08-03 05:49:00,1.78639,1.78656,1.78633,1.78633,8000000.0
2007-08-03 05:50:00,1.78646,1.7865,1.78638,1.78638,9000000.0
2007-08-03 05:51:00,1.78631,1.78663,1.78631,1.78663,8000000.0
2007-08-03 05:52:00,1.78658,1.78666,1.78644,1.78644,8000000.0
2007-08-03 05:53:00,1.78608,1.78608,1.7859,1.78594,7000000.0
2007-08-03 05:54:00,1.78582,1.78582,1.78536,1.78546,10000000.0
2007-08-03 05:55:00,1.78548,1.78548,1.78505,1.78529,8000000.0
2007-08-03 05:56:00,1.78535,1.78566,1.78535,1.78566,7000000.0
2007-08-03 05:57:00,1.78577,1.78682,1.78577,1.78677,8000000.0
2007-08-03 05:58:00,1.78651,1.78651,1.78604,1.78608,9000000.0
2007-08-03 05:59:00,1.78571,1.78587,1.78566,1.78571,10000000.0
2007-08-03 06:00:00,1.78586,1.78607,1.78571,1.78582,8000000.0
2007-08-03 06:01:00,1.78562,1.78579,1.7856,1.78576,7000000.0
2007-08-03 06:02:00,1.78604,1.78604,1.78571,1.78599,7000000.0
2007-08-03 06:03:00,1.78602,1.78612,1.78568,1.78568,8000000.0
2007-08-03 06:04:00,1.78544,1.78558,1.78541,1.78558,7000000.0
2007-08-03 06:05:00,1.78548,1.78597,1.78548,1.78597,7000000.0
2007-08-03 06:06:00,1.78594,1.78594,1.78561,1.78561,7000000.0
2007-08-03 06:07:00,1.78561,1.78575,1.78561,1.78574,7000000.0
2007-08-03 06:08:00,1.78574,1.78579,1.78563,1.78579,7000000.0
2007-08-03 06:09:00,1.7857,1.7857,1.78532,1.78534,8000000.0
2007-08-03 06:10:00,1.78525,1.78525,1.78494,1.78494,8000000.0
2007-08-03 06:11:00,1.78496,1.78533,1.78496,1.78533,8000000.0
2007-08-03 06:12:00,1.78538,1.78538,1.78511,1.78511,8000000.0
2007-08-03 06:13:00,1.78474,1.78507,1.78468,1.78488,8000000.0
2007-08-03 06:14:00,1.78492,1.78492,1.78482,1.78489,6000000.0
2007-08-03 06:15:00,1.78491,1.78491,1.78466,1.78478,8000000.0
2007-08-03 06:16:00,1.78468,1.78493,1.78442,1.78493,7000000.0
2007-08-03 06:17:00,1.78468,1.78496,1.78461,1.78496,7000000.0
2007-08-03 06:18:00,1.78488,1.78515,1.78482,1.78515,9000000.0
2007-08-03 06:19:00,1.78535,1.78544,1.78526,1.78526,7000000.0
2007-08-03 06:20:00,1.78548,1.78549,1.78507,1.78549,9000000.0
2007-08-03 06:21:00,1.78539,1.78539,1.78516,1.78523,8000000.0
2007-08-03 06:22:00,1.78503,1.78516,1.78489,1.78514,8000000.0
2007-08-03 06:23:00,1.78514,1.78514,1.78471,1.78471,8000000.0
2007-08-03 06:24:00,1.78459,1.7848,1.78458,1.7848,11000000.0
2007-08-03 06:25:00,1.78538,1.7854,1.78527,1.78538,11000000.0
2007-08-03 06:26:00,1.78515,1.78531,1.78504,1.78524,11000000.0
2007-08-03 06:27:00,1.7853,1.78542,1.78449,1.78449,7000000.0
2007-08-03 06:28:00,1.78417,1.78423,1.78395,1.78423,8000000.0
2007-08-03 06:29:00,1.78445,1.78502,1.78445,1.78502,8000000.0
2007-08-03 06:30:00,1.78513,1.78515,1.78504,1.78515,8000000.0
2007-08-03 06:31:00,1.78544,1.78544,1.78505,1.78514,7000000.0
2007-08-03 06:32:00,1.78488,1.78488,1.78472,1.78472,6000000.0
2007-08-03 06:33:00,1.78487,1.78491,1.78485,1.78486,7000000.0
2007-08-03 06:34:00,1.78479,1.78479,1.78467,1.78472,7000000.0
2007-08-03 06:35:00,1.78461,1.78473,1.78459,1.78473,11000000.0
2007-08-03 06:36:00,1.78477,1.78477,1.78455,1.78462,7000000.0
2007-08-03 06:37:00,1.78489,1.78522,1.7848,1.78522,10000000.0
2007-08-03 06:38:00,1.7852,1.78539,1.78492,1.78539,10000000.0
2007-08-03 06:39:00,1.7854,1.78567,1.78533,1.78536,11000000.0
2007-08-03 06:40:00,1.78507,1.78522,1.78501,1.78522,7000000.0
2007-08-03 06:41:00,1.78504,1.78504,1.78462,1.78466,7000000.0
2007-08-03 06:42:00,1.785,1.785,1.78468,1.78482,11000000.0
2007-08-03 06:43:00,1.78464,1.78474,1.78435,1.78435,7000000.0
2007-08-03 06:44:00,1.78414,1.78423,1.78407,1.78421,8000000.0
2007-08-03 06:45:00,1.78446,1.78446,1.78402,1.78402,8000000.0
2007-08-03 06:46:00,1.78393,1.78393,1.78358,1.78375,10000000.0
2007-08-03 06:47:00,1.78375,1.78375,1.78369,1.78371,8000000.0
2007-08-03 06:48:00,1.78348,1.78352,1.78338,1.78352,7000000.0
2007-08-03 06:49:00,1.78354,1.78433,1.78354,1.78433,8000000.0
2007-08-03 06:50:00,1.78432,1.7844,1.78428,1.78432,10000000.0
2007-08-03 06:51:00,1.78435,1.78435,1.78415,1.78417,10000000.0
2007-08-03 06:52:00,1.78427,1.78427,1.78417,1.78423,8000000.0
2007-08-03 06:53:00,1.78432,1.78455,1.78425,1.78425,8000000.0
2007-08-03 06:54:00,1.78433,1.78433,1.78413,1.78413,7000000.0
2007-08-03 06:55:00,1.78413,1.7842,1.78374,1.78414,7000000.0
2007-08-03 06:56:00,1.78419,1.78425,1.78373,1.78373,8000000.0
2007-08-03 06:57:00,1.78375,1.78375,1.78361,1.78361,7000000.0
2007-08-03 06:58:00,1.78298,1.78348,1.78281,1.78347,7000000.0
2007-08-03 06:59:00,1.78336,1.78336,1.78309,1.78322,7000000.0
2007-08-03 07:00:00,1.78309,1.78309,1.78297,1.78303,7000000.0
2007-08-03 07:01:00,1.78308,1.7831,1.78293,1.7831,7000000.0
2007-08-03 07:02:00,1.78316,1.78327,1.78313,1.78327,7000000.0
2007-08-03 07:03:00,1.78326,1.78334,1.78319,1.78334,7000000.0
2007-08-03 07:04:00,1.78323,1.78325,1.78284,1.78325,8000000.0
2007-08-03 07:05:00,1.78272,1.78286,1.7826,1.78286,11000000.0
2007-08-03 07:06:00,1.78258,1.78339,1.78258,1.78335,11000000.0
2007-08-03 07:07:00,1.78341,1.78374,1.78341,1.78374,11000000.0
2007-08-03 07:08:00,1.78376,1.78383,1.78348,1.78383,9000000.0
2007-08-03 07:09:00,1.78302,1.78405,1.78302,1.78405,8000000.0
2007-08-03 07:10:00,1.78372,1.78393,1.78372,1.7839,7000000.0
2007-08-03 07:11:00,1.78397,1.78397,1.7837,1.78375,10000000.0
2007-08-03 07:12:00,1.78396,1.78419,1.78395,1.78419,7000000.0
2007-08-03 07:13:00,1.7839,1.78406,1.78386,1.78386,8000000.0
2007-08-03 07:14:00,1.78386,1.78399,1.78383,1.78386,7000000.0
2007-08-03 07:15:00,1.78394,1.78419,1.78394,1.78415,10000000.0
2007-08-03 07:16:00,1.78413,1.78413,1.7838,1.784,8000000.0
2007-08-03 07:17:00,1.78425,1.78449,1.78425,1.78433,11000000.0
2007-08-03 07:18:00,1.78388,1.78407,1.78352,1.78405,8000000.0
2007-08-03 07:19:00,1.78383,1.78383,1.78358,1.78358,8000000.0
2007-08-03 07:20:00,1.78363,1.78391,1.78334,1.78391,9000000.0
2007-08-03 07:21:00,1.78409,1.78409,1.78384,1.78402,10000000.0
2007-08-03 07:22:00,1.78406,1.78423,1.784,1.78423,11000000.0
2007-08-03 07:23:00,1.78419,1.78533,1.78419,1.78517,7000000.0
2007-08-03 07:24:00,1.78562,1.7857,1.78545,1.78545,9000000.0
2007-08-03 07:25:00,1.78547,1.78547,1.78513,1.78535,8000000.0
2007-08-03 07:26:00,1.78473,1.78473,1.78399,1.78404,7000000.0
2007-08-03 07:27:00,1.78413,1.78467,1.78413,1.78467,7000000.0
2007-08-03 07:28:00,1.78469,1.78469,1.78442,1.78449,7000000.0
2007-08-03 07:29:00,1.78432,1.78458,1.78432,1.78458,8000000.0
2007-08-03 07:30:00,1.78436,1.78456,1.7843,1.7843,8000000.0
2007-08-03 07:31:00,1.78425,1.78438,1.78419,1.78419,7000000.0
2007-08-03 07:32:00,1.78424,1.78426,1.78405,1.78423,9000000.0
2007-08-03 07:33:00,1.7844,1.78496,1.7844,1.78496,8000000.0
2007-08-03 07:34:00,1.785,1.78503,1.78485,1.78485,11000000.0
2007-08-03 07:35:00,1.78507,1.78507,1.78416,1.78416,8000000.0
2007-08-03 07:36:00,1.78405,1.78424,1.78405,1.78424,7000000.0
2007-08-03 07:37:00,1.78406,1.78406,1.78324,1.78324,7000000.0
2007-08-03 07:38:00,1.78371,1.78371,1.78346,1.78363,11000000.0
2007-08-03 07:39:00,1.78358,1.78373,1.78356,1.78357,7000000.0
2007-08-03 07:40:00,1.7837,1.78402,1.7837,1.784,8000000.0
2007-08-03 07:41:00,1.78385,1.78402,1.78385,1.78397,9000000.0
2007-08-03 07:42:00,1.78417,1.78421,1.78407,1.78409,11000000.0
2007-08-03 07:43:00,1.78407,1.78416,1.78393,1.78416,7000000.0
2007-08-03 07:44:00,1.78434,1.78434,1.78416,1.78434,7000000.0
2007-08-03 07:45:00,1.78441,1.78441,1.78394,1.78394,7000000.0
2007-08-03 07:46:00,1.78385,1.78428,1.78385,1.78428,10000000.0
2007-08-03 07:47:00,1.78422,1.78422,1.78386,1.78388,7000000.0
2007-08-03 07:48:00,1.78377,1.78389,1.78368,1.78368,8000000.0
2007-08-03 07:49:00,1.78322,1.78332,1.78305,1.78306,8000000.0
2007-08-03 07:50:00,1.78304,1.78304,1.78285,1.78286,7000000.0
2007-08-03 07:51:00,1.78299,1.78311,1.78281,1.78311,8000000.0
2007-08-03 07:52:00,1.7831,1.78353,1.7831,1.78353,10000000.0
2007-08-03 07:53:00,1.78367,1.78455,1.78367,1.78455,11000000.0
2007-08-03 07:54:00,1.78445,1.78445,1.78409,1.78422,9000000.0
2007-08-03 07:55:00,1.78426,1.78437,1.78412,1.78429,9000000.0
2007-08-03 07:56:00,1.78436,1.78436,1.784,1.784,9000000.0
2007-08-03 07:57:00,1.78384,1.78392,1.78375,1.78375,7000000.0
2007-08-03 07:58:00,1.78382,1.7843,1.78365,1.7843,7000000.0
2007-08-03 07:59:00,1.78428,1.78468,1.78409,1.78468,7000000.0
2007-08-03 08:00:00,1.78499,1.78499,1.78435,1.78435,8000000.0
2007-08-03 08:01:00,1.78415,1.78501,1.78415,1.78501,10000000.0
2007-08-03 08:02:00,1.78466,1.78468,1.78421,1.78468,7000000.0
2007-08-03 08:03:00,1.78476,1.78495,1.78462,1.78478,8000000.0
2007-08-03 08:04:00,1.78486,1.78572,1.78486,1.78564,8000000.0
2007-08-03 08:05:00,1.7857,1.7857,1.78554,1.78565,8000000.0
2007-08-03 08:06:00,1.78559,1.78562,1.78542,1.78548,7000000.0
2007-08-03 08:07:00,1.7854,1.78542,1.78526,1.7854,7000000.0
2007-08-03 08:08:00,1.78565,1.78571,1.78552,1.78571,7000000.0
2007-08-03 08:09:00,1.78494,1.78531,1.7845,1.78531,7000000.0
2007-08-03 08:10:00,1.78563,1.78563,1.7854,1.78544,7000000.0
2007-08-03 08:11:00,1.78552,1.78563,1.78533,1.78533,8000000.0
2007-08-03 08:12:00,1.78522,1.78543,1.78506,1.78526,9000000.0
2007-08-03 08:13:00,1.78523,1.78538,1.78523,1.78537,7000000.0
2007-08-03 08:14:00,1.78558,1.78605,1.78556,1.78605,9000000.0
2007-08-03 08:15:00,1.78608,1.78649,1.78608,1.7864,8000000.0
2007-08-03 08:16:00,1.78633,1.78633,1.78607,1.78616,11000000.0
2007-08-03 08:17:00,1.78601,1.7861,1.78587,1.78587,7000000.0
2007-08-03 08:18:00,1.78579,1.78599,1.78563,1.78589,9000000.0
2007-08-03 08:19:00,1.7858,1.78613,1.7858,1.78608,7000000.0
2007-08-03 08:20:00,1.78586,1.78592,1.78556,1.78556,8000000.0
2007-08-03 08:21:00,1.78572,1.78606,1.78572,1.78605,8000000.0
2007-08-03 08:22:00,1.78601,1.78608,1.78587,1.78605,8000000.0
2007-08-03 08:23:00,1.78608,1.78608,1.78594,1.78594,7000000.0
2007-08-03 08:24:00,1.78586,1.78586,1.78558,1.78558,7000000.0
2007-08-03 08:25:00,1.78529,1.78549,1.78529,1.78545,8000000.0
2007-08-03 08:26:00,1.78525,1.78529,1.7849,1.7849,7000000.0
2007-08-03 08:27:00,1.78547,1.78562,1.78521,1.78521,10000000.0
2007-08-03 08:28:00,1.78504,1.78513,1.78496,1.78513,7000000.0
2007-08-03 08:29:00,1.78551,1.7858,1.78551,1.7856,10000000.0
2007-08-03 08:30:00,1.78549,1.78567,1.78538,1.78561,7000000.0
2007-08-03 08:31:00,1.78536,1.78552,1.78531,1.78543,10000000.0
2007-08-03 08:32:00,1.78548,1.78568,1.78548,1.78564,8000000.0
2007-08-03 08:33:00,1.7858,1.78584,1.78555,1.78555,7000000.0
2007-08-03 08:34:00,1.78562,1.78565,1.78538,1.78538,9000000.0
2007-08-03 08:35:00,1.78555,1.78555,1.78521,1.78522,9000000.0
2007-08-03 08:36:00,1.78526,1.78526,1.78508,1.78511,8000000.0
2007-08-03 08:37:00,1.78527,1.7853,1.78511,1.7853,9000000.0
2007-08-03 08:38:00,1.78521,1.78522,1.78499,1.78515,10000000.0
2007-08-03 08:39:00,1.78474,1.78483,1.78471,1.78471,11000000.0
2007-08-03 08:40:00,1.78474,1.78485,1.78467,1.78485,8000000.0
2007-08-03 08:41:00,1.78476,1.78477,1.78456,1.78456,11000000.0
2007-08-03 08:42:00,1.78458,1.78482,1.78452,1.78482,10000000.0
2007-08-03 08:43:00,1.78473,1.78479,1.78456,1.78479,8000000.0
2007-08-03 08:44:00,1.78468,1.78484,1.78465,1.78484,10000000.0
2007-08-03 08:45:00,1.78473,1.78488,1.78473,1.78488,8000000.0
2007-08-03 08:46:00,1.78477,1.78486,1.78332,1.78469,8000000.0
2007-08-03 08:47:00,1.78432,1.78432,1.78408,1.78414,7000000.0
2007-08-03 08:48:00,1.7843,1.78434,1.78408,1.78411,10000000.0
2007-08-03 08:49:00,1.78404,1.78418,1.78402,1.78415,11000000.0
2007-08-03 08:50:00,1.78433,1.78438,1.7841,1.78438,7000000.0
2007-08-03 08:51:00,1.78448,1.78448,1.78405,1.78405,8000000.0
2007-08-03 08:52:00,1.78414,1.78442,1.78408,1.78441,9000000.0
2007-08-03 08:53:00,1.78437,1.78439,1.78388,1.78429,8000000.0
2007-08-03 08:54:00,1.78418,1.78444,1.78418,1.78444,8000000.0
2007-08-03 08:55:00,1.78451,1.78451,1.78425,1.78439,8000000.0
2007-08-03 08:56:00,1.78414,1.78429,1.78414,1.78424,7000000.0
2007-08-03 08:57:00,1.78414,1.78414,1.78382,1.78383,8000000.0
2007-08-03 08:58:00,1.78383,1.78408,1.78382,1.78408,7000000.0
2007-08-03 08:59:00,1.78405,1.78405,1.78382,1.78382,7000000.0
2007-08-03 09:00:00,1.78344,1.78344,1.78316,1.78326,8000000.0
2007-08-03 09:01:00,1.78323,1.78325,1.78304,1.78304,9000000.0
2007-08-03 09:02:00,1.78303,1.78312,1.78298,1.78312,10000000.0
2007-08-03 09:03:00,1.78307,1.78351,1.78307,1.78338,7000000.0
2007-08-03 09:04:00,1.7833,1.7833,1.78301,1.78307,7000000.0
2007-08-03 09:05:00,1.78287,1.78326,1.78287,1.78318,7000000.0
2007-08-03 09:06:00,1.78328,1.78351,1.78324,1.78334,11000000.0
2007-08-03 09:07:00,1.78352,1.78362,1.78344,1.78344,8000000.0
2007-08-03 09:08:00,1.78384,1.78384,1.78353,1.78375,7000000.0
2007-08-03 09:09:00,1.78362,1.7837,1.78347,1.78362,11000000.0
2007-08-03 09:10:00,1.78358,1.78371,1.7834,1.78371,7000000.0
2007-08-03 09:11:00,1.78372,1.78372,1.78319,1.78361,9000000.0
2007-08-03 09:12:00,1.78365,1.78404,1.78365,1.78395,8000000.0
2007-08-03 09:13:00,1.78399,1.78429,1.78399,1.78408,9000000.0
2007-08-03 09:14:00,1.7843,1.78446,1.7842,1.78422,11000000.0
2007-08-03 09:15:00,1.78408,1.7843,1.78408,1.78427,7000000.0
2007-08-03 09:16:00,1.78448,1.7853,1.78448,1.7853,8000000.0
2007-08-03 09:17:00,1.7854,1.78543,1.78495,1.78543,11000000.0
2007-08-03 09:18:00,1.78567,1.78615,1.78528,1.78615,8000000.0
2007-08-03 09:19:00,1.78648,1.78648,1.78592,1.78592,7000000.0
2007-08-03 09:20:00,1.78543,1.78543,1.78494,1.78494,7000000.0
2007-08-03 09:21:00,1.78506,1.78539,1.78506,1.78524,8000000.0
2007-08-03 09:22:00,1.78527,1.78549,1.78526,1.78535,8000000.0
2007-08-03 09:23:00,1.78523,1.78615,1.78523,1.78615,7000000.0
2007-08-03 09:24:00,1.78608,1.78611,1.78596,1.78603,8000000.0
2007-08-03 09:25:00,1.78567,1.78588,1.78554,1.78588,7000000.0
2007-08-03 09:26:00,1.78587,1.78594,1.78579,1.78594,11000000.0
2007-08-03 09:27:00,1.78582,1.78582,1.78541,1.78541,11000000.0
2007-08-03 09:28:00,1.78513,1.7852,1.78503,1.7852,9000000.0
2007-08-03 09:29:00,1.78527,1.78527,1.78493,1.78507,8000000.0
2007-08-03 09:30:00,1.78501,1.78501,1.78479,1.7849,7000000.0
2007-08-03 09:31:00,1.7847,1.78506,1.7847,1.78506,7000000.0
2007-08-03 09:32:00,1.78515,1.78515,1.78476,1.78492,7000000.0
2007-08-03 09:33:00,1.78499,1.78513,1.78474,1.78513,8000000.0
2007-08-03 09:34:00,1.78521,1.78533,1.78514,1.78514,7000000.0
2007-08-03 09:35:00,1.7855,1.7856,1.7854,1.78547,10000000.0
2007-08-03 09:36:00,1.78556,1.78618,1.78556,1.78618,8000000.0
2007-08-03 09:37:00,1.78599,1.78599,1.78553,1.78564,11000000.0
2007-08-03 09:38:00,1.78535,1.78578,1.78368,1.78578,11000000.0
2007-08-03 09:39:00,1.78574,1.78575,1.78565,1.78575,7000000.0
2007-08-03 09:40:00,1.7858,1.78631,1.7858,1.78624,9000000.0
2007-08-03 09:41:00,1.78649,1.78745,1.78627,1.78745,8000000.0
2007-08-03 09:42:00,1.78771,1.78771,1.78727,1.78765,10000000.0
2007-08-03 09:43:00,1.78748,1.78793,1.78748,1.78762,11000000.0
2007-08-03 09:44:00,1.78754,1.78775,1.78745,1.78755,8000000.0
2007-08-03 09:45:00,1.78748,1.78771,1.78748,1.78763,7000000.0
2007-08-03 09:46:00,1.78766,1.78789,1.7875,1.7878,11000000.0
2007-08-03 09:47:00,1.78767,1.78767,1.78729,1.78763,9000000.0
2007-08-03 09:48:00,1.78732,1.78751,1.78725,1.78751,7000000.0
2007-08-03 09:49:00,1.78731,1.78753,1.78719,1.78726,11000000.0
2007-08-03 09:50:00,1.78747,1.78747,1.78738,1.78747,8000000.0
2007-08-03 09:51:00,1.78738,1.78738,1.78707,1.78724,8000000.0
2007-08-03 09:52:00,1.78732,1.78763,1.78717,1.78763,8000000.0
2007-08-03 09:53:00,1.78751,1.78767,1.78739,1.78739,10000000.0
2007-08-03 09:54:00,1.78743,1.78743,1.78693,1.78694,10000000.0
2007-08-03 09:55:00,1.78713,1.78725,1.78712,1.78725,8000000.0
2007-08-03 09:56:00,1.78721,1.78735,1.78701,1.78717,10000000.0
2007-08-03 09:57:00,1.78741,1.78811,1.78741,1.78807,8000000.0
2007-08-03 09:58:00,1.78796,1.78807,1.78793,1.78805,8000000.0
2007-08-03 09:59:00,1.78796,1.78796,1.78781,1.78786,10000000.0
2007-08-03 10:00:00,1.78821,1.78833,1.78808,1.78813,10000000.0
2007-08-03 10:01:00,1.78796,1.78796,1.78774,1.78776,10000000.0
2007-08-03 10:02:00,1.78778,1.78813,1.78778,1.78813,10000000.0
2007-08-03 10:03:00,1.78827,1.78827,1.78799,1.7882,7000000.0
2007-08-03 10:04:00,1.78816,1.78818,1.78806,1.78806,7000000.0
2007-08-03 10:05:00,1.78787,1.78809,1.78764,1.78764,11000000.0
2007-08-03 10:06:00,1.7878,1.7883,1.78769,1.7883,7000000.0
2007-08-03 10:07:00,1.78813,1.78813,1.7877,1.78793,7000000.0
2007-08-03 10:08:00,1.78761,1.78763,1.7874,1.78763,7000000.0
2007-08-03 10:09:00,1.78761,1.78782,1.7876,1.78761,7000000.0
2007-08-03 10:10:00,1.78767,1.78783,1.78767,1.78773,7000000.0
2007-08-03 10:11:00,1.78784,1.78798,1.78781,1.78787,7000000.0
2007-08-03 10:12:00,1.78775,1.78784,1.78733,1.78784,8000000.0
2007-08-03 10:13:00,1.78788,1.78788,1.78769,1.78769,8000000.0
2007-08-03 10:14:00,1.78808,1.7882,1.78803,1.78803,7000000.0
2007-08-03 10:15:00,1.78794,1.78811,1.78772,1.78811,10000000.0
2007-08-03 10:16:00,1.78836,1.78864,1.78836,1.78864,7000000.0
2007-08-03 10:17:00,1.78882,1.78882,1.78841,1.78849,11000000.0
2007-08-03 10:18:00,1.78884,1.78884,1.78852,1.78852,8000000.0
2007-08-03 10:19:00,1.78863,1.78876,1.78847,1.78864,9000000.0
2007-08-03 10:20:00,1.78851,1.78867,1.78822,1.78867,7000000.0
2007-08-03 10:21:00,1.78894,1.789,1.78885,1.789,8000000.0
2007-08-03 10:22:00,1.78889,1.78889,1.78862,1.78873,7000000.0
2007-08-03 10:23:00,1.7879,1.78819,1.7879,1.78816,7000000.0
2007-08-03 10:24:00,1.78824,1.78831,1.78806,1.78826,7000000.0
2007-08-03 10:25:00,1.78835,1.78835,1.78806,1.78815,9000000.0
2007-08-03 10:26:00,1.78833,1.78833,1.78788,1.78788,11000000.0
2007-08-03 10:27:00,1.78749,1.78749,1.78653,1.78673,8000000.0
2007-08-03 10:28:00,1.78639,1.78667,1.78639,1.78664,9000000.0
2007-08-03 10:29:00,1.78642,1.78642,1.78614,1.78623,8000000.0
2007-08-03 10:30:00,1.78629,1.78682,1.78629,1.78677,8000000.0
2007-08-03 10:31:00,1.78699,1.78699,1.78666,1.78692,7000000.0
2007-08-03 10:32:00,1.7871,1.78737,1.78689,1.78737,9000000.0
2007-08-03 10:33:00,1.78765,1.78781,1.78752,1.78781,7000000.0
2007-08-03 10:34:00,1.78714,1.78772,1.78696,1.78772,7000000.0
2007-08-03 10:35:00,1.7879,1.78835,1.7879,1.78835,7000000.0
2007-08-03 10:36:00,1.78815,1.78815,1.78785,1.7881,8000000.0
2007-08-03 10:37:00,1.78799,1.78799,1.78759,1.78759,8000000.0
2007-08-03 10:38:00,1.78775,1.78807,1.78775,1.78807,10000000.0
2007-08-03 10:39:00,1.78814,1.78834,1.78814,1.78823,8000000.0
2007-08-03 10:40:00,1.78845,1.78858,1.78839,1.78848,7000000.0
2007-08-03 10:41:00,1.78835,1.78836,1.78795,1.78795,9000000.0
2007-08-03 10:42:00,1.78812,1.78831,1.78812,1.78814,7000000.0
2007-08-03 10:43:00,1.78826,1.78834,1.78808,1.78834,10000000.0
2007-08-03 10:44:00,1.78828,1.78838,1.78828,1.78832,7000000.0
2007-08-03 10:45:00,1.78837,1.78866,1.78836,1.78866,8000000.0
2007-08-03 10:46:00,1.78857,1.78871,1.78856,1.78871,8000000.0
2007-08-03 10:47:00,1.78865,1.78865,1.78827,1.78828,7000000.0
2007-08-03 10:48:00,1.78831,1.7884,1.78794,1.78794,8000000.0
2007-08-03 10:49:00,1.78817,1.78839,1.78808,1.78839,9000000.0
2007-08-03 10:50:00,1.78833,1.78833,1.78818,1.78825,8000000.0
2007-08-03 10:51:00,1.78821,1.78821,1.78796,1.78813,9000000.0
2007-08-03 10:52:00,1.78803,1.78804,1.78779,1.78783,8000000.0
2007-08-03 10:53:00,1.78765,1.78765,1.78736,1.78736,9000000.0
2007-08-03 10:54:00,1.78734,1.78761,1.78734,1.78748,10000000.0
2007-08-03 10:55:00,1.78758,1.78759,1.7875,1.78755,7000000.0
2007-08-03 10:56:00,1.78749,1.788,1.78587,1.78798,7000000.0
2007-08-03 10:57:00,1.78817,1.78821,1.78803,1.78821,8000000.0
2007-08-03 10:58:00,1.7884,1.78892,1.7883,1.7883,7000000.0
2007-08-03 10:59:00,1.78857,1.78883,1.78857,1.78868,11000000.0
2007-08-03 11:00:00,1.78869,1.78939,1.78782,1.78782,7000000.0
2007-08-03 11:01:00,1.78939,1.78941,1.78922,1.7893,8000000.0
2007-08-03 11:02:00,1.78891,1.78891,1.78861,1.78873,7000000.0
2007-08-03 11:03:00,1.78874,1.78918,1.78874,1.78907,11000000.0
2007-08-03 11:04:00,1.7891,1.7891,1.78877,1.78877,11000000.0
2007-08-03 11:05:00,1.78858,1.78866,1.78851,1.78866,7000000.0
2007-08-03 11:06:00,1.78847,1.78847,1.78804,1.78814,8000000.0
2007-08-03 11:07:00,1.78839,1.78847,1.78834,1.78834,7000000.0
2007-08-03 11:08:00,1.78861,1.7887,1.78854,1.78854,9000000.0
2007-08-03 11:09:00,1.78825,1.7888,1.78783,1.7888,8000000.0
2007-08-03 11:10:00,1.78897,1.78897,1.78882,1.7889,8000000.0
2007-08-03 11:11:00,1.78909,1.78909,1.78887,1.78897,10000000.0
2007-08-03 11:12:00,1.78917,1.7892,1.78915,1.78918,7000000.0
2007-08-03 11:13:00,1.78885,1.78885,1.78848,1.78867,11000000.0
2007-08-03 11:14:00,1.78868,1.78868,1.78824,1.78829,11000000.0
2007-08-03 11:15:00,1.78858,1.78858,1.7883,1.78858,7000000.0
2007-08-03 11:16:00,1.78892,1.78892,1.78869,1.78869,7000000.0
2007-08-03 11:17:00,1.78873,1.78886,1.7887,1.78878,7000000.0
2007-08-03 11:18:00,1.78881,1.78881,1.78832,1.78852,10000000.0
2007-08-03 11:19:00,1.78878,1.78899,1.78878,1.78899,11000000.0
2007-08-03 11:20:00,1.78894,1.78896,1.78881,1.78883,8000000.0
2007-08-03 11:21:00,1.78891,1.78891,1.78829,1.78864,7000000.0
2007-08-03 11:22:00,1.78866,1.7887,1.78849,1.7887,8000000.0
2007-08-03 11:23:00,1.78867,1.78867,1.78844,1.78844,8000000.0
2007-08-03 11:24:00,1.78821,1.7888,1.78821,1.7888,7000000.0
2007-08-03 11:25:00,1.78957,1.79027,1.78957,1.79027,8000000.0
2007-08-03 11:26:00,1.79044,1.79047,1.79016,1.79047,11000000.0
2007-08-03 11:27:00,1.79016,1.79016,1.7896,1.78976,8000000.0
2007-08-03 11:28:00,1.79028,1.79058,1.79028,1.79058,7000000.0
2007-08-03 11:29:00,1.79014,1.79014,1.78972,1.78994,8000000.0
2007-08-03 11:30:00,1.79007,1.79008,1.78994,1.79002,7000000.0
2007-08-03 11:31:00,1.78922,1.78954,1.78919,1.78951,11000000.0
2007-08-03 11:32:00,1.78983,1.79011,1.78983,1.79005,11000000.0
2007-08-03 11:33:00,1.7896,1.7896,1.78933,1.78938,7000000.0
2007-08-03 11:34:00,1.78928,1.78961,1.78928,1.78961,7000000.0
2007-08-03 11:35:00,1.78947,1.78947,1.78878,1.78898,10000000.0
2007-08-03 11:36:00,1.78879,1.7889,1.78873,1.78873,8000000.0
2007-08-03 11:37:00,1.78875,1.78875,1.78834,1.78849,8000000.0
2007-08-03 11:38:00,1.78857,1.78857,1.78773,1.78773,9000000.0
2007-08-03 11:39:00,1.78778,1.788,1.78778,1.78789,9000000.0
2007-08-03 11:40:00,1.78797,1.78889,1.78797,1.78889,11000000.0
2007-08-03 11:41:00,1.78871,1.78871,1.78852,1.78854,11000000.0
2007-08-03 11:42:00,1.78843,1.78849,1.78831,1.78838,11000000.0
2007-08-03 11:43:00,1.7882,1.78843,1.7882,1.78838,7000000.0
2007-08-03 11:44:00,1.78858,1.78874,1.78858,1.78874,7000000.0
2007-08-03 11:45:00,1.78874,1.78927,1.78874,1.78917,11000000.0
2007-08-03 11:46:00,1.78895,1.78908,1.78894,1.78897,7000000.0
2007-08-03 11:47:00,1.78895,1.78898,1.78873,1.78879,9000000.0
2007-08-03 11:48:00,1.78868,1.78887,1.78866,1.78883,10000000.0
2007-08-03 11:49:00,1.78858,1.78893,1.78858,1.78893,7000000.0
2007-08-03 11:50:00,1.78952,1.79078,1.78952,1.79078,7000000.0
2007-08-03 11:51:00,1.79074,1.79074,1.79041,1.79067,8000000.0
2007-08-03 11:52:00,1.79057,1.79069,1.79051,1.79061,10000000.0
2007-08-03 11:53:00,1.79047,1.79054,1.7902,1.79043,10000000.0
2007-08-03 11:54:00,1.79055,1.79055,1.79038,1.79053,9000000.0
2007-08-03 11:55:00,1.79027,1.79043,1.79019,1.79019,8000000.0
2007-08-03 11:56:00,1.79005,1.79011,1.78997,1.79008,11000000.0
2007-08-03 11:57:00,1.79018,1.7902,1.79,1.79,8000000.0
2007-08-03 11:58:00,1.79017,1.79024,1.79002,1.79024,9000000.0
2007-08-03 11:59:00,1.7902,1.79028,1.78976,1.78976,7000000.0
2007-08-03 12:00:00,1.78895,1.78895,1.78864,1.78879,7000000.0
2007-08-03 12:01:00,1.7884,1.7884,1.78799,1.78801,10000000.0
2007-08-03 12:02:00,1.78806,1.7883,1.78806,1.7883,10000000.0
2007-08-03 12:03:00,1.7883,1.78838,1.78826,1.78827,7000000.0
2007-08-03 12:04:00,1.78832,1.78832,1.78816,1.78827,9000000.0
2007-08-03 12:05:00,1.78825,1.78827,1.78797,1.78797,11000000.0
2007-08-03 12:06:00,1.78795,1.78817,1.78795,1.78798,7000000.0
2007-08-03 12:07:00,1.78865,1.78895,1.78849,1.78895,7000000.0
2007-08-03 12:08:00,1.7892,1.7892,1.78885,1.78885,9000000.0
2007-08-03 12:09:00,1.78874,1.78898,1.78874,1.78895,8000000.0
2007-08-03 12:10:00,1.78902,1.78908,1.78891,1.78891,8000000.0
2007-08-03 12:11:00,1.78868,1.78868,1.78838,1.78861,7000000.0
2007-08-03 12:12:00,1.78852,1.78852,1.78838,1.78843,7000000.0
2007-08-03 12:13:00,1.78845,1.78845,1.78808,1.78831,10000000.0
2007-08-03 12:14:00,1.78839,1.78864,1.78839,1.78864,8000000.0
2007-08-03 12:15:00,1.78864,1.78874,1.78849,1.78867,8000000.0
2007-08-03 12:16:00,1.78864,1.78864,1.78837,1.78837,8000000.0
2007-08-03 12:17:00,1.78826,1.78828,1.78809,1.78828,8000000.0
2007-08-03 12:18:00,1.78811,1.78828,1.78808,1.78828,11000000.0
2007-08-03 12:19:00,1.78808,1.78809,1.78784,1.78784,9000000.0
2007-08-03 12:20:00,1.78775,1.78775,1.78756,1.78772,10000000.0
2007-08-03 12:21:00,1.78742,1.78873,1.78613,1.78613,7000000.0
2007-08-03 12:22:00,1.78749,1.7876,1.78734,1.78744,8000000.0
2007-08-03 12:23:00,1.78771,1.78793,1.78769,1.78769,7000000.0
2007-08-03 12:24:00,1.78791,1.78794,1.78773,1.78778,7000000.0
2007-08-03 12:25:00,1.78761,1.78776,1.78758,1.7877,9000000.0
2007-08-03 12:26:00,1.78725,1.78725,1.78689,1.78689,8000000.0
2007-08-03 12:27:00,1.78681,1.78696,1.78653,1.78653,10000000.0
2007-08-03 12:28:00,1.78655,1.78664,1.78632,1.78664,9000000.0
2007-08-03 12:29:00,1.78662,1.78662,1.78627,1.78636,9000000.0
2007-08-03 12:30:00,1.78607,1.78627,1.78595,1.78627,7000000.0
2007-08-03 12:31:00,1.78633,1.78639,1.78617,1.7862,11000000.0
2007-08-03 12:32:00,1.78565,1.78565,1.78545,1.78545,7000000.0
2007-08-03 12:33:00,1.78557,1.78586,1.78557,1.78577,7000000.0
2007-08-03 12:34:00,1.78586,1.78633,1.78586,1.78633,7000000.0
2007-08-03 12:35:00,1.78645,1.78648,1.78635,1.78642,8000000.0
2007-08-03 12:36:00,1.78607,1.78619,1.78595,1.78616,8000000.0
2007-08-03 12:37:00,1.78608,1.78628,1.78605,1.78605,9000000.0
2007-08-03 12:38:00,1.7861,1.78636,1.78603,1.78629,8000000.0
2007-08-03 12:39:00,1.7861,1.78637,1.7861,1.78637,9000000.0
2007-08-03 12:40:00,1.78641,1.78641,1.78581,1.78581,7000000.0
2007-08-03 12:41:00,1.78612,1.78652,1.78612,1.78652,8000000.0
2007-08-03 12:42:00,1.78665,1.78665,1.78639,1.78639,9000000.0
2007-08-03 12:43:00,1.78622,1.78622,1.78549,1.78549,9000000.0
2007-08-03 12:44:00,1.78577,1.78607,1.78577,1.78607,8000000.0
2007-08-03 12:45:00,1.78614,1.78614,1.78576,1.78607,10000000.0
2007-08-03 12:46:00,1.78606,1.7861,1.78587,1.78591,9000000.0
2007-08-03 12:47:00,1.78567,1.7859,1.78548,1.7859,10000000.0
2007-08-03 12:48:00,1.78583,1.78635,1.78583,1.78635,11000000.0
2007-08-03 12:49:00,1.78685,1.78702,1.78685,1.78695,7000000.0
2007-08-03 12:50:00,1.78717,1.78731,1.78707,1.78725,7000000.0
2007-08-03 12:51:00,1.78729,1.78729,1.7871,1.7871,8000000.0
2007-08-03 12:52:00,1.78735,1.78738,1.78703,1.78738,11000000.0
2007-08-03 12:53:00,1.78688,1.78706,1.78579,1.78579,8000000.0
2007-08-03 12:54:00,1.78723,1.78731,1.78699,1.7873,7000000.0
2007-08-03 12:55:00,1.78739,1.78757,1.78724,1.78757,8000000.0
2007-08-03 12:56:00,1.78754,1.78761,1.78746,1.78761,7000000.0
2007-08-03 12:57:00,1.78675,1.78721,1.78639,1.78712,7000000.0
2007-08-03 12:58:00,1.7878,1.7878,1.78743,1.78751,8000000.0
2007-08-03 12:59:00,1.78707,1.78707,1.78602,1.78619,7000000.0
2007-08-03 13:00:00,1.78602,1.78652,1.78602,1.78652,8000000.0
2007-08-03 13:01:00,1.78633,1.78633,1.78593,1.78593,8000000.0
2007-08-03 13:02:00,1.78619,1.78657,1.78615,1.78657,7000000.0
2007-08-03 13:03:00,1.78652,1.78693,1.78652,1.78693,8000000.0
2007-08-03 13:04:00,1.78677,1.78692,1.78675,1.78692,7000000.0
2007-08-03 13:05:00,1.78688,1.78688,1.7865,1.7865,8000000.0
2007-08-03 13:06:00,1.78628,1.78636,1.78618,1.78627,7000000.0
2007-08-03 13:07:00,1.78648,1.78656,1.7864,1.78656,7000000.0
2007-08-03 13:08:00,1.78654,1.78654,1.78627,1.78641,10000000.0
2007-08-03 13:09:00,1.78648,1.78648,1.78621,1.78634,7000000.0
2007-08-03 13:10:00,1.78609,1.78609,1.78585,1.78609,9000000.0
2007-08-03 13:11:00,1.78605,1.78611,1.78581,1.78598,8000000.0
2007-08-03 13:12:00,1.78592,1.78618,1.78577,1.78618,8000000.0
2007-08-03 13:13:00,1.7862,1.78626,1.78601,1.78626,9000000.0
2007-08-03 13:14:00,1.78549,1.78603,1.78498,1.78603,7000000.0
2007-08-03 13:15:00,1.78634,1.78634,1.78615,1.78634,8000000.0
2007-08-03 13:16:00,1.78634,1.78637,1.78621,1.78623,8000000.0
2007-08-03 13:17:00,1.78617,1.78617,1.78574,1.78592,9000000.0
2007-08-03 13:18:00,1.78601,1.78601,1.78564,1.78567,10000000.0
2007-08-03 13:19:00,1.78569,1.78577,1.78566,1.78569,8000000.0
2007-08-03 13:20:00,1.7858,1.7863,1.7858,1.78623,8000000.0
2007-08-03 13:21:00,1.78639,1.78646,1.78619,1.78646,7000000.0
2007-08-03 13:22:00,1.78661,1.78669,1.78641,1.78657,11000000.0
2007-08-03 13:23:00,1.78627,1.78635,1.78615,1.78635,8000000.0
2007-08-03 13:24:00,1.78604,1.78604,1.78582,1.78593,7000000.0
2007-08-03 13:25:00,1.7859,1.7859,1.78507,1.78535,11000000.0
2007-08-03 13:26:00,1.78607,1.78616,1.78601,1.78616,10000000.0
2007-08-03 13:27:00,1.7861,1.78615,1.78585,1.78585,8000000.0
2007-08-03 13:28:00,1.78593,1.78598,1.78575,1.78575,21000000.0
2007-08-03 13:29:00,1.78571,1.78591,1.78571,1.78591,17000000.0
2007-08-03 13:30:00,1.78619,1.7866,1.78619,1.78636,7000000.0
2007-08-03 13:31:00,1.78621,1.7864,1.78597,1.78597,9000000.0
2007-08-03 13:32:00,1.78569,1.78583,1.78569,1.78571,14000000.0
2007-08-03 13:33:00,1.78575,1.78596,1.78563,1.78563,14000000.0
2007-08-03 13:34:00,1.78556,1.78566,1.78552,1.7856,31000000.0
2007-08-03 13:35:00,1.78567,1.7857,1.78549,1.7857,17000000.0
2007-08-03 13:36:00,1.78575,1.78593,1.78575,1.78592,24000000.0
2007-08-03 13:37:00,1.78601,1.78612,1.78601,1.78612,10000000.0
2007-08-03 13:38:00,1.78611,1.78625,1.78603,1.78617,18000000.0
2007-08-03 13:39:00,1.78606,1.78646,1.78602,1.78646,15000000.0
2007-08-03 13:40:00,1.78646,1.78657,1.78636,1.78657,29000000.0
2007-08-03 13:41:00,1.78693,1.78843,1.78693,1.78836,13000000.0
2007-08-03 13:42:00,1.78773,1.78822,1.78773,1.78822,8000000.0
2007-08-03 13:43:00,1.7881,1.78824,1.78807,1.78807,10000000.0
2007-08-03 13:44:00,1.78792,1.78802,1.78773,1.78802,26000000.0
2007-08-03 13:45:00,1.78794,1.78822,1.78785,1.78785,22000000.0
2007-08-03 13:46:00,1.7879,1.7882,1.7879,1.78813,19000000.0
2007-08-03 13:47:00,1.78817,1.78833,1.78817,1.78833,17000000.0
2007-08-03 13:48:00,1.78827,1.78827,1.78796,1.78796,22000000.0
2007-08-03 13:49:00,1.78813,1.78813,1.78803,1.78804,24000000.0
2007-08-03 13:50:00,1.7879,1.78807,1.78753,1.78767,15000000.0
2007-08-03 13:51:00,1.7876,1.7876,1.78621,1.78621,22000000.0
2007-08-03 13:52:00,1.78592,1.78639,1.78592,1.78639,32000000.0
2007-08-03 13:53:00,1.78617,1.78617,1.78594,1.78594,28000000.0
2007-08-03 13:54:00,1.78609,1.78672,1.78609,1.78672,31000000.0
2007-08-03 13:55:00,1.78742,1.78763,1.78742,1.78763,20000000.0
2007-08-03 13:56:00,1.78756,1.78756,1.78733,1.78749,24000000.0
2007-08-03 13:57:00,1.78742,1.78742,1.78726,1.78733,34000000.0
2007-08-03 13:58:00,1.78718,1.78744,1.78718,1.78727,16000000.0
2007-08-03 13:59:00,1.78733,1.78744,1.78733,1.78741,30000000.0
2007-08-03 14:00:00,1.78717,1.78717,1.78693,1.78703,39000000.0
2007-08-03 14:01:00,1.78683,1.78683,1.78631,1.78631,30000000.0
2007-08-03 14:02:00,1.78641,1.78643,1.78611,1.78616,19000000.0
2007-08-03 14:03:00,1.78601,1.78601,1.78578,1.78594,23000000.0
2007-08-03 14:04:00,1.78578,1.78578,1.7854,1.7854,33000000.0
2007-08-03 14:05:00,1.78542,1.78542,1.78516,1.78516,28000000.0
2007-08-03 14:06:00,1.78504,1.78512,1.78487,1.78512,31000000.0
2007-08-03 14:07:00,1.78508,1.78514,1.78473,1.78473,31000000.0
2007-08-03 14:08:00,1.7845,1.78458,1.78434,1.78458,27000000.0
2007-08-03 14:09:00,1.78461,1.78477,1.78456,1.78474,27000000.0
2007-08-03 14:10:00,1.78467,1.785,1.78467,1.785,24000000.0
2007-08-03 14:11:00,1.78496,1.78496,1.78452,1.78459,21000000.0
2007-08-03 14:12:00,1.78434,1.7845,1.78423,1.78423,22000000.0
2007-08-03 14:13:00,1.78435,1.78435,1.78424,1.78433,13000000.0
2007-08-03 14:14:00,1.78441,1.78501,1.78441,1.78501,21000000.0
2007-08-03 14:15:00,1.78522,1.78545,1.78509,1.78519,25000000.0
2007-08-03 14:16:00,1.78525,1.78564,1.78525,1.78538,26000000.0
2007-08-03 14:17:00,1.78558,1.78562,1.78555,1.78555,32000000.0
2007-08-03 14:18:00,1.78556,1.78556,1.78523,1.78523,27000000.0
2007-08-03 14:19:00,1.78538,1.78538,1.78519,1.78528,35000000.0
2007-08-03 14:20:00,1.78508,1.78522,1.78502,1.78509,32000000.0
2007-08-03 14:21:00,1.7851,1.78519,1.78492,1.78492,39000000.0
2007-08-03 14:22:00,1.78483,1.78492,1.78471,1.78481,22000000.0
2007-08-03 14:23:00,1.78483,1.78507,1.78479,1.78495,40000000.0
2007-08-03 14:24:00,1.78492,1.78492,1.78463,1.7847,10000000.0
2007-08-03 14:25:00,1.78492,1.78522,1.78492,1.78512,35000000.0
2007-08-03 14:26:00,1.78505,1.78511,1.78491,1.78491,18000000.0
2007-08-03 14:27:00,1.78479,1.78484,1.78439,1.78439,28000000.0
2007-08-03 14:28:00,1.78446,1.78477,1.78433,1.78444,21000000.0
2007-08-03 14:29:00,1.78433,1.78433,1.78384,1.78404,16000000.0
2007-08-03 14:30:00,1.78512,1.78661,1.78474,1.78661,25000000.0
2007-08-03 14:31:00,1.78744,1.78789,1.78667,1.78789,26000000.0
2007-08-03 14:32:00,1.78717,1.78763,1.78717,1.78741,32000000.0
2007-08-03 14:33:00,1.78688,1.78836,1.78688,1.78827,20000000.0
2007-08-03 14:34:00,1.78823,1.78823,1.78694,1.78694,25000000.0
2007-08-03 14:35:00,1.78698,1.78733,1.78698,1.78729,23000000.0
2007-08-03 14:36:00,1.78734,1.78745,1.78727,1.78737,11000000.0
2007-08-03 14:37:00,1.78764,1.78825,1.78758,1.78825,41000000.0
2007-08-03 14:38:00,1.78836,1.78836,1.78788,1.78788,54000000.0
2007-08-03 14:39:00,1.78808,1.78837,1.78768,1.78805,36000000.0
2007-08-03 14:40:00,1.78836,1.78849,1.78806,1.78806,36000000.0
2007-08-03 14:41:00,1.78832,1.78857,1.78832,1.78857,41000000.0
2007-08-03 14:42:00,1.78938,1.78966,1.78926,1.78966,19000000.0
2007-08-03 14:43:00,1.78959,1.79011,1.78959,1.78964,20000000.0
2007-08-03 14:44:00,1.78973,1.78973,1.78924,1.78924,25000000.0
2007-08-03 14:45:00,1.78888,1.78915,1.78852,1.78852,33000000.0
2007-08-03 14:46:00,1.78802,1.78849,1.78802,1.78849,11000000.0
2007-08-03 14:47:00,1.78881,1.78884,1.78843,1.78843,7000000.0
2007-08-03 14:48:00,1.7889,1.78908,1.78885,1.78885,21000000.0
2007-08-03 14:49:00,1.78839,1.78869,1.78833,1.78869,32000000.0
2007-08-03 14:50:00,1.7884,1.7884,1.78805,1.78809,33000000.0
2007-08-03 14:51:00,1.788,1.788,1.78764,1.78798,37000000.0
2007-08-03 14:52:00,1.7878,1.7878,1.786,1.786,17000000.0
2007-08-03 14:53:00,1.78597,1.78613,1.78592,1.78592,22000000.0
2007-08-03 14:54:00,1.78605,1.78634,1.78603,1.78634,17000000.0
2007-08-03 14:55:00,1.78637,1.78637,1.78621,1.78628,7000000.0
2007-08-03 14:56:00,1.78617,1.78676,1.78617,1.78676,21000000.0
2007-08-03 14:57:00,1.78662,1.787,1.78662,1.78691,12000000.0
2007-08-03 14:58:00,1.78691,1.78723,1.78674,1.78674,31000000.0
2007-08-03 14:59:00,1.78684,1.78685,1.78673,1.78677,20000000.0
2007-08-03 15:00:00,1.78673,1.78682,1.78662,1.78664,32000000.0
2007-08-03 15:01:00,1.7867,1.78682,1.78658,1.78682,14000000.0
2007-08-03 15:02:00,1.78672,1.78701,1.78669,1.78677,26000000.0
2007-08-03 15:03:00,1.78672,1.78674,1.78658,1.78665,30000000.0
2007-08-03 15:04:00,1.78666,1.78666,1.78606,1.78609,29000000.0
2007-08-03 15:05:00,1.78613,1.78641,1.78613,1.78641,28000000.0
2007-08-03 15:06:00,1.78626,1.78645,1.78619,1.78632,16000000.0
2007-08-03 15:07:00,1.78632,1.78632,1.78623,1.78626,26000000.0
2007-08-03 15:08:00,1.78618,1.78621,1.7861,1.7861,25000000.0
2007-08-03 15:09:00,1.78621,1.78651,1.78621,1.78649,34000000.0
2007-08-03 15:10:00,1.78645,1.78687,1.78645,1.78687,36000000.0
2007-08-03 15:11:00,1.78729,1.7873,1.78703,1.7872,27000000.0
2007-08-03 15:12:00,1.78729,1.78771,1.78729,1.78771,26000000.0
2007-08-03 15:13:00,1.7878,1.78814,1.7878,1.78814,41000000.0
2007-08-03 15:14:00,1.78776,1.7883,1.78776,1.7883,30000000.0
2007-08-03 15:15:00,1.78835,1.78837,1.78781,1.78781,21000000.0
2007-08-03 15:16:00,1.78786,1.78809,1.78786,1.78798,9000000.0
2007-08-03 15:17:00,1.7881,1.7881,1.78723,1.78761,26000000.0
2007-08-03 15:18:00,1.78773,1.78804,1.78773,1.78776,10000000.0
2007-08-03 15:19:00,1.7881,1.78842,1.7881,1.7881,16000000.0
2007-08-03 15:20:00,1.788,1.78802,1.78797,1.78797,20000000.0
2007-08-03 15:21:00,1.78817,1.78866,1.78817,1.78858,12000000.0
2007-08-03 15:22:00,1.78886,1.78886,1.78838,1.78838,22000000.0
2007-08-03 15:23:00,1.78786,1.78786,1.7875,1.7877,36000000.0
2007-08-03 15:24:00,1.78758,1.78825,1.78746,1.78825,8000000.0
2007-08-03 15:25:00,1.78827,1.78831,1.78821,1.78821,14000000.0
2007-08-03 15:26:00,1.78828,1.78828,1.78783,1.78783,40000000.0
2007-08-03 15:27:00,1.78734,1.78755,1.78733,1.78739,32000000.0
2007-08-03 15:28:00,1.78715,1.78715,1.78672,1.78711,55000000.0
2007-08-03 15:29:00,1.78751,1.7878,1.78589,1.7878,47000000.0
2007-08-03 15:30:00,1.78615,1.78877,1.78615,1.78769,71000000.0
2007-08-03 15:31:00,1.78778,1.78779,1.78749,1.78749,58000000.0
2007-08-03 15:32:00,1.78753,1.78802,1.78753,1.78792,25000000.0
2007-08-03 15:33:00,1.78787,1.78872,1.78787,1.78866,32000000.0
2007-08-03 15:34:00,1.78892,1.78892,1.78856,1.78856,22000000.0
2007-08-03 15:35:00,1.78911,1.78911,1.78831,1.78831,30000000.0
2007-08-03 15:36:00,1.78831,1.78837,1.78818,1.78837,23000000.0
2007-08-03 15:37:00,1.78841,1.78841,1.78778,1.78794,24000000.0
2007-08-03 15:38:00,1.78837,1.78837,1.78785,1.78802,61000000.0
2007-08-03 15:39:00,1.78802,1.78803,1.78766,1.78767,40000000.0
2007-08-03 15:40:00,1.78746,1.78751,1.78733,1.78748,37000000.0
2007-08-03 15:41:00,1.7876,1.78785,1.7876,1.78782,43000000.0
2007-08-03 15:42:00,1.78805,1.78806,1.78771,1.78771,41000000.0
2007-08-03 15:43:00,1.78766,1.78772,1.78762,1.78767,30000000.0
2007-08-03 15:44:00,1.78787,1.78847,1.78787,1.78827,29000000.0
2007-08-03 15:45:00,1.78866,1.7887,1.78853,1.78856,36000000.0
2007-08-03 15:46:00,1.78884,1.78889,1.78866,1.78882,24000000.0
2007-08-03 15:47:00,1.78923,1.78951,1.78923,1.78946,31000000.0
2007-08-03 15:48:00,1.78922,1.78922,1.78899,1.78907,33000000.0
2007-08-03 15:49:00,1.78904,1.78904,1.78781,1.78781,25000000.0
2007-08-03 15:50:00,1.78752,1.78764,1.78732,1.78764,11000000.0
2007-08-03 15:51:00,1.78778,1.78778,1.78742,1.78759,37000000.0
2007-08-03 15:52:00,1.78788,1.7886,1.78788,1.7886,23000000.0
2007-08-03 15:53:00,1.78896,1.78998,1.78896,1.78998,15000000.0
2007-08-03 15:54:00,1.7901,1.7902,1.78987,1.79016,26000000.0
2007-08-03 15:55:00,1.79069,1.79069,1.79001,1.79001,33000000.0
2007-08-03 15:56:00,1.78979,1.79013,1.78979,1.79009,36000000.0
2007-08-03 15:57:00,1.79008,1.79068,1.79008,1.79068,34000000.0
2007-08-03 15:58:00,1.79111,1.79229,1.79111,1.79229,24000000.0
2007-08-03 15:59:00,1.79267,1.79381,1.79267,1.79351,23000000.0
2007-08-03 16:00:00,1.79413,1.79686,1.79413,1.79686,51000000.0
2007-08-03 16:01:00,1.79766,1.79789,1.79725,1.79761,31000000.0
2007-08-03 16:02:00,1.79752,1.79752,1.79707,1.79707,29000000.0
2007-08-03 16:03:00,1.79672,1.79672,1.79421,1.7946,51000000.0
2007-08-03 16:04:00,1.79486,1.79531,1.79476,1.79531,38000000.0
2007-08-03 16:05:00,1.79554,1.79727,1.79554,1.79727,37000000.0
2007-08-03 16:06:00,1.79821,1.79838,1.7981,1.7981,33000000.0
2007-08-03 16:07:00,1.79795,1.79846,1.7978,1.79809,37000000.0
2007-08-03 16:08:00,1.7979,1.7979,1.79722,1.79722,37000000.0
2007-08-03 16:09:00,1.79693,1.79723,1.79662,1.79677,44000000.0
2007-08-03 16:10:00,1.79653,1.79684,1.79653,1.79684,41000000.0
2007-08-03 16:11:00,1.79657,1.79657,1.79526,1.79526,27000000.0
2007-08-03 16:12:00,1.79467,1.79467,1.79426,1.79431,22000000.0
2007-08-03 16:13:00,1.79402,1.79442,1.79389,1.7944,38000000.0
2007-08-03 16:14:00,1.79437,1.79437,1.79394,1.79394,41000000.0
2007-08-03 16:15:00,1.79387,1.79496,1.79387,1.79496,42000000.0
2007-08-03 16:16:00,1.79504,1.79523,1.7944,1.7944,45000000.0
2007-08-03 16:17:00,1.79465,1.79498,1.79464,1.79498,22000000.0
2007-08-03 16:18:00,1.79478,1.79518,1.79478,1.79518,49000000.0
2007-08-03 16:19:00,1.79555,1.79573,1.79555,1.79561,27000000.0
2007-08-03 16:20:00,1.79588,1.79597,1.79581,1.79581,52000000.0
2007-08-03 16:21:00,1.79585,1.79585,1.79551,1.79576,37000000.0
2007-08-03 16:22:00,1.7964,1.7979,1.7964,1.7979,50000000.0
2007-08-03 16:23:00,1.79812,1.79812,1.79689,1.79691,48000000.0
2007-08-03 16:24:00,1.79737,1.79737,1.797,1.79705,44000000.0
2007-08-03 16:25:00,1.79657,1.7966,1.79626,1.79657,28000000.0
2007-08-03 16:26:00,1.79664,1.7975,1.79664,1.79744,41000000.0
2007-08-03 16:27:00,1.79635,1.79712,1.79635,1.7969,46000000.0
2007-08-03 16:28:00,1.79719,1.7973,1.79704,1.79708,34000000.0
2007-08-03 16:29:00,1.79749,1.7979,1.79749,1.7979,24000000.0
2007-08-03 16:30:00,1.79846,1.79876,1.7984,1.79875,43000000.0
2007-08-03 16:31:00,1.79834,1.79859,1.79828,1.79859,36000000.0
2007-08-03 16:32:00,1.79837,1.79859,1.79836,1.7984,34000000.0
2007-08-03 16:33:00,1.79832,1.79859,1.79832,1.79838,41000000.0
2007-08-03 16:34:00,1.79896,1.79935,1.79883,1.7992,29000000.0
2007-08-03 16:35:00,1.79937,1.80004,1.79896,1.80004,53000000.0
2007-08-03 16:36:00,1.79965,1.79981,1.79962,1.79977,43000000.0
2007-08-03 16:37:00,1.79922,1.79922,1.79791,1.79791,56000000.0
2007-08-03 16:38:00,1.79789,1.79817,1.79789,1.79794,34000000.0
2007-08-03 16:39:00,1.79809,1.79872,1.79809,1.79872,43000000.0
2007-08-03 16:40:00,1.79897,1.79899,1.79875,1.7988,63000000.0
2007-08-03 16:41:00,1.79823,1.79824,1.79779,1.79787,44000000.0
2007-08-03 16:42:00,1.79785,1.79881,1.79785,1.79881,57000000.0
2007-08-03 16:43:00,1.79861,1.79872,1.79838,1.79858,20000000.0
2007-08-03 16:44:00,1.79908,1.79957,1.79908,1.79946,34000000.0
2007-08-03 16:45:00,1.8001,1.80074,1.79994,1.80074,41000000.0
2007-08-03 16:46:00,1.80099,1.80099,1.80055,1.80055,59000000.0
2007-08-03 16:47:00,1.80051,1.80074,1.80047,1.80049,55000000.0
2007-08-03 16:48:00,1.80031,1.80031,1.79971,1.80015,46000000.0
2007-08-03 16:49:00,1.80018,1.80018,1.79993,1.79993,35000000.0
2007-08-03 16:50:00,1.79954,1.79954,1.79767,1.79767,45000000.0
2007-08-03 16:51:00,1.79768,1.79803,1.79752,1.79775,30000000.0
2007-08-03 16:52:00,1.79723,1.79743,1.79723,1.79743,30000000.0
2007-08-03 16:53:00,1.79705,1.79774,1.79705,1.79774,19000000.0
2007-08-03 16:54:00,1.7981,1.7981,1.79786,1.79788,18000000.0
2007-08-03 16:55:00,1.79743,1.79743,1.79699,1.79699,40000000.0
2007-08-03 16:56:00,1.79714,1.79725,1.79699,1.79701,37000000.0
2007-08-03 16:57:00,1.79692,1.79734,1.79692,1.79697,17000000.0
2007-08-03 16:58:00,1.79707,1.79715,1.79696,1.79715,45000000.0
2007-08-03 16:59:00,1.79718,1.79794,1.79718,1.79756,39000000.0
2007-08-03 17:00:00,1.79745,1.79757,1.79717,1.79717,47000000.0
2007-08-03 17:01:00,1.79735,1.79762,1.79735,1.79744,26000000.0
2007-08-03 17:02:00,1.79727,1.7975,1.79703,1.7972,33000000.0
2007-08-03 17:03:00,1.79721,1.7973,1.797,1.79709,33000000.0
2007-08-03 17:04:00,1.79683,1.79731,1.79666,1.79731,37000000.0
2007-08-03 17:05:00,1.79721,1.79736,1.79694,1.79736,35000000.0
2007-08-03 17:06:00,1.79744,1.79744,1.79711,1.79744,46000000.0
2007-08-03 17:07:00,1.79747,1.79796,1.79747,1.7977,33000000.0
2007-08-03 17:08:00,1.79773,1.79789,1.79765,1.79779,45000000.0
2007-08-03 17:09:00,1.79783,1.79787,1.7978,1.79787,47000000.0
2007-08-03 17:10:00,1.79791,1.79814,1.79791,1.79809,36000000.0
2007-08-03 17:11:00,1.7979,1.798,1.79789,1.798,44000000.0
2007-08-03 17:12:00,1.79783,1.79783,1.79751,1.79752,23000000.0
2007-08-03 17:13:00,1.79772,1.79784,1.79765,1.79773,35000000.0
2007-08-03 17:14:00,1.79776,1.79856,1.79776,1.79851,27000000.0
2007-08-03 17:15:00,1.79853,1.79864,1.79843,1.79846,26000000.0
2007-08-03 17:16:00,1.79819,1.79867,1.79819,1.79867,27000000.0
2007-08-03 17:17:00,1.79861,1.79867,1.79846,1.79847,38000000.0
2007-08-03 17:18:00,1.79857,1.79868,1.79847,1.79847,29000000.0
2007-08-03 17:19:00,1.79837,1.79864,1.79837,1.79864,19000000.0
2007-08-03 17:20:00,1.79862,1.79867,1.79858,1.79858,29000000.0
2007-08-03 17:21:00,1.79863,1.79863,1.79836,1.79836,26000000.0
2007-08-03 17:22:00,1.79829,1.79831,1.79818,1.79822,30000000.0
2007-08-03 17:23:00,1.79806,1.79806,1.79793,1.79801,32000000.0
2007-08-03 17:24:00,1.79815,1.79876,1.79806,1.79851,23000000.0
2007-08-03 17:25:00,1.7987,1.79893,1.79869,1.79883,20000000.0
2007-08-03 17:26:00,1.79866,1.79866,1.79819,1.79835,18000000.0
2007-08-03 17:27:00,1.79917,1.79952,1.79917,1.79952,44000000.0
2007-08-03 17:28:00,1.79943,1.79943,1.7992,1.79933,39000000.0
2007-08-03 17:29:00,1.79915,1.79941,1.79915,1.79932,36000000.0
2007-08-03 17:30:00,1.79917,1.79922,1.79888,1.79905,61000000.0
2007-08-03 17:31:00,1.79957,1.8003,1.79957,1.8003,62000000.0
2007-08-03 17:32:00,1.80073,1.80073,1.80058,1.80062,54000000.0
2007-08-03 17:33:00,1.80076,1.80088,1.80074,1.80088,64000000.0
2007-08-03 17:34:00,1.80096,1.80197,1.80096,1.80154,60000000.0
2007-08-03 17:35:00,1.80165,1.8022,1.80165,1.802,43000000.0
2007-08-03 17:36:00,1.80229,1.80275,1.80229,1.80275,58000000.0
2007-08-03 17:37:00,1.80306,1.80323,1.80292,1.803,47000000.0
2007-08-03 17:38:00,1.8026,1.8026,1.80238,1.80238,44000000.0
2007-08-03 17:39:00,1.80275,1.80279,1.8027,1.8027,41000000.0
2007-08-03 17:40:00,1.80255,1.80275,1.80248,1.80275,59000000.0
2007-08-03 17:41:00,1.80296,1.80327,1.80289,1.80327,50000000.0
2007-08-03 17:42:00,1.80288,1.80288,1.80231,1.80231,37000000.0
2007-08-03 17:43:00,1.80223,1.80258,1.80223,1.80258,33000000.0
2007-08-03 17:44:00,1.80279,1.80315,1.80279,1.80312,46000000.0
2007-08-03 17:45:00,1.80341,1.80394,1.80341,1.80394,49000000.0
2007-08-03 17:46:00,1.80409,1.80412,1.80396,1.80397,56000000.0
2007-08-03 17:47:00,1.80384,1.80384,1.80323,1.80323,65000000.0
2007-08-03 17:48:00,1.80309,1.80321,1.80296,1.80321,61000000.0
2007-08-03 17:49:00,1.80301,1.80324,1.80295,1.80304,72000000.0
2007-08-03 17:50:00,1.803,1.80302,1.80284,1.80288,53000000.0
2007-08-03 17:51:00,1.80254,1.80271,1.80226,1.80226,54000000.0
2007-08-03 17:52:00,1.80242,1.80275,1.80242,1.80275,51000000.0
2007-08-03 17:53:00,1.803,1.80303,1.80281,1.80291,42000000.0
2007-08-03 17:54:00,1.80311,1.80335,1.80311,1.80335,32000000.0
2007-08-03 17:55:00,1.80313,1.80313,1.80284,1.80284,32000000.0
2007-08-03 17:56:00,1.80286,1.80294,1.80267,1.80294,47000000.0
2007-08-03 17:57:00,1.80302,1.80321,1.80296,1.80306,34000000.0
2007-08-03 17:58:00,1.80313,1.80313,1.80278,1.80278,44000000.0
2007-08-03 17:59:00,1.80268,1.80286,1.80255,1.80286,39000000.0
2007-08-03 18:00:00,1.80298,1.80323,1.80297,1.80323,32000000.0
2007-08-03 18:01:00,1.80336,1.80337,1.80321,1.80334,52000000.0
2007-08-03 18:02:00,1.8033,1.8033,1.80303,1.80322,30000000.0
2007-08-03 18:03:00,1.80338,1.80352,1.80338,1.80346,38000000.0
2007-08-03 18:04:00,1.80344,1.80344,1.80323,1.80323,38000000.0
2007-08-03 18:05:00,1.80344,1.80348,1.80342,1.80344,36000000.0
2007-08-03 18:06:00,1.8035,1.80385,1.80348,1.80348,32000000.0
2007-08-03 18:07:00,1.80368,1.80372,1.80354,1.80354,38000000.0
2007-08-03 18:08:00,1.80351,1.80399,1.80351,1.80399,56000000.0
2007-08-03 18:09:00,1.80389,1.80416,1.80389,1.80416,34000000.0
2007-08-03 18:10:00,1.80418,1.80427,1.80406,1.80408,26000000.0
2007-08-03 18:11:00,1.80377,1.80377,1.80353,1.80369,34000000.0
2007-08-03 18:12:00,1.8036,1.8036,1.80305,1.80326,24000000.0
2007-08-03 18:13:00,1.80294,1.80298,1.80284,1.80297,30000000.0
2007-08-03 18:14:00,1.80247,1.80247,1.80223,1.80223,22000000.0
2007-08-03 18:15:00,1.80189,1.80196,1.80183,1.80187,21000000.0
2007-08-03 18:16:00,1.80192,1.80235,1.80192,1.80219,66000000.0
2007-08-03 18:17:00,1.80212,1.8023,1.80202,1.80202,60000000.0
2007-08-03 18:18:00,1.80195,1.80205,1.80182,1.80205,33000000.0
2007-08-03 18:19:00,1.80236,1.80278,1.80236,1.80266,46000000.0
2007-08-03 18:20:00,1.80271,1.80273,1.80258,1.80273,61000000.0
2007-08-03 18:21:00,1.80285,1.80321,1.80285,1.80321,37000000.0
2007-08-03 18:22:00,1.80326,1.80358,1.80316,1.80358,49000000.0
2007-08-03 18:23:00,1.80357,1.80369,1.80347,1.80369,34000000.0
2007-08-03 18:24:00,1.80344,1.80368,1.80344,1.80368,47000000.0
2007-08-03 18:25:00,1.80348,1.80384,1.80348,1.80384,31000000.0
2007-08-03 18:26:00,1.80376,1.80439,1.80374,1.80439,43000000.0
2007-08-03 18:27:00,1.80475,1.80501,1.80464,1.80501,35000000.0
2007-08-03 18:28:00,1.80435,1.80457,1.80402,1.8043,18000000.0
2007-08-03 18:29:00,1.80446,1.80446,1.80426,1.80434,24000000.0
2007-08-03 18:30:00,1.80433,1.8045,1.80424,1.8045,32000000.0
2007-08-03 18:31:00,1.80419,1.80436,1.80406,1.80432,46000000.0
2007-08-03 18:32:00,1.80473,1.80491,1.80451,1.80465,55000000.0
2007-08-03 18:33:00,1.80462,1.80464,1.80449,1.80449,29000000.0
2007-08-03 18:34:00,1.80447,1.80447,1.80428,1.8044,32000000.0
2007-08-03 18:35:00,1.80444,1.80454,1.80434,1.80454,47000000.0
2007-08-03 18:36:00,1.80452,1.8047,1.80448,1.80465,65000000.0
2007-08-03 18:37:00,1.80485,1.80493,1.80469,1.80471,63000000.0
2007-08-03 18:38:00,1.80475,1.80481,1.80465,1.8047,61000000.0
2007-08-03 18:39:00,1.80462,1.80462,1.80405,1.80417,37000000.0
2007-08-03 18:40:00,1.80404,1.80404,1.80364,1.80366,52000000.0
2007-08-03 18:41:00,1.804,1.80401,1.80368,1.80393,68000000.0
2007-08-03 18:42:00,1.80355,1.80355,1.8033,1.80336,40000000.0
2007-08-03 18:43:00,1.8034,1.80348,1.80339,1.80346,39000000.0
2007-08-03 18:44:00,1.80356,1.80376,1.80342,1.80376,33000000.0
2007-08-03 18:45:00,1.80375,1.80384,1.80369,1.80384,57000000.0
2007-08-03 18:46:00,1.80377,1.80412,1.80377,1.80398,61000000.0
2007-08-03 18:47:00,1.80389,1.80389,1.80361,1.80362,41000000.0
2007-08-03 18:48:00,1.80351,1.80383,1.80318,1.80383,26000000.0
2007-08-03 18:49:00,1.80406,1.80505,1.80406,1.80505,31000000.0
2007-08-03 18:50:00,1.8052,1.8052,1.80461,1.80463,37000000.0
2007-08-03 18:51:00,1.80464,1.80464,1.80449,1.80449,17000000.0
2007-08-03 18:52:00,1.80427,1.80427,1.8038,1.80422,33000000.0
2007-08-03 18:53:00,1.80403,1.80424,1.80386,1.80424,31000000.0
2007-08-03 18:54:00,1.80432,1.80448,1.80429,1.80448,11000000.0
2007-08-03 18:55:00,1.80418,1.8043,1.80405,1.80414,22000000.0
2007-08-03 18:56:00,1.80416,1.80439,1.80416,1.80417,16000000.0
2007-08-03 18:57:00,1.8043,1.80445,1.80428,1.80445,15000000.0
2007-08-03 18:58:00,1.80451,1.80462,1.8045,1.80462,19000000.0
2007-08-03 18:59:00,1.80454,1.80457,1.80432,1.80432,26000000.0
2007-08-03 19:00:00,1.80424,1.80443,1.80421,1.80421,12000000.0
2007-08-03 19:01:00,1.80404,1.80419,1.804,1.80417,18000000.0
2007-08-03 19:02:00,1.80417,1.80429,1.80413,1.80422,23000000.0
2007-08-03 19:03:00,1.80426,1.80436,1.80417,1.80433,21000000.0
2007-08-03 19:04:00,1.80425,1.80447,1.80424,1.80447,55000000.0
2007-08-03 19:05:00,1.80444,1.80444,1.80424,1.80424,42000000.0
2007-08-03 19:06:00,1.80412,1.80427,1.80403,1.80418,63000000.0
2007-08-03 19:07:00,1.80431,1.80451,1.80431,1.80451,39000000.0
2007-08-03 19:08:00,1.80452,1.80452,1.80394,1.80394,32000000.0
2007-08-03 19:09:00,1.8039,1.80409,1.80374,1.80408,56000000.0
2007-08-03 19:10:00,1.80404,1.80417,1.80403,1.80411,27000000.0
2007-08-03 19:11:00,1.80412,1.80438,1.80404,1.80438,36000000.0
2007-08-03 19:12:00,1.80397,1.80425,1.80397,1.80425,25000000.0
2007-08-03 19:13:00,1.80452,1.80457,1.80451,1.80451,23000000.0
2007-08-03 19:14:00,1.80451,1.80457,1.80444,1.80456,37000000.0
2007-08-03 19:15:00,1.80429,1.80442,1.80425,1.80426,17000000.0
2007-08-03 19:16:00,1.80421,1.80432,1.80421,1.80431,23000000.0
2007-08-03 19:17:00,1.80427,1.80431,1.80413,1.80413,17000000.0
2007-08-03 19:18:00,1.80409,1.8042,1.80408,1.8042,30000000.0
2007-08-03 19:19:00,1.8041,1.80422,1.80408,1.8041,36000000.0
2007-08-03 19:20:00,1.80426,1.80463,1.80354,1.80463,23000000.0
2007-08-03 19:21:00,1.80418,1.80445,1.80418,1.80445,21000000.0
2007-08-03 19:22:00,1.80454,1.80454,1.80418,1.80429,25000000.0
2007-08-03 19:23:00,1.80435,1.80449,1.80417,1.80417,12000000.0
2007-08-03 19:24:00,1.80427,1.80427,1.80366,1.8039,39000000.0
2007-08-03 19:25:00,1.80382,1.80429,1.80378,1.80408,49000000.0
2007-08-03 19:26:00,1.8043,1.80435,1.80426,1.80426,48000000.0
2007-08-03 19:27:00,1.80426,1.80441,1.80422,1.80441,51000000.0
2007-08-03 19:28:00,1.8045,1.8045,1.80374,1.80443,40000000.0
2007-08-03 19:29:00,1.80433,1.80433,1.80377,1.80377,28000000.0
2007-08-03 19:30:00,1.80368,1.80368,1.8032,1.80327,32000000.0
2007-08-03 19:31:00,1.80329,1.8036,1.80329,1.80348,28000000.0
2007-08-03 19:32:00,1.80349,1.8036,1.80335,1.80357,31000000.0
2007-08-03 19:33:00,1.80358,1.80358,1.80344,1.80344,14000000.0
2007-08-03 19:34:00,1.8034,1.8034,1.80311,1.80332,49000000.0
2007-08-03 19:35:00,1.80337,1.8034,1.80325,1.80336,28000000.0
2007-08-03 19:36:00,1.8034,1.80352,1.8034,1.80352,16000000.0
2007-08-03 19:37:00,1.80352,1.80442,1.80352,1.80436,26000000.0
2007-08-03 19:38:00,1.80435,1.80435,1.80402,1.80402,8000000.0
2007-08-03 19:39:00,1.8032,1.80371,1.80317,1.80317,13000000.0
2007-08-03 19:40:00,1.80384,1.80416,1.80384,1.80415,16000000.0
2007-08-03 19:41:00,1.80389,1.80402,1.80378,1.80379,17000000.0
2007-08-03 19:42:00,1.80338,1.80385,1.80315,1.80385,19000000.0
2007-08-03 19:43:00,1.80344,1.80358,1.80307,1.80358,21000000.0
2007-08-03 19:44:00,1.80365,1.80365,1.80335,1.80335,21000000.0
2007-08-03 19:45:00,1.80342,1.80342,1.8031,1.80318,33000000.0
2007-08-03 19:46:00,1.80383,1.80383,1.80336,1.80344,18000000.0
2007-08-03 19:47:00,1.80347,1.80365,1.80346,1.80365,22000000.0
2007-08-03 19:48:00,1.80365,1.80365,1.80344,1.80363,18000000.0
2007-08-03 19:49:00,1.80368,1.80384,1.80368,1.80381,27000000.0
2007-08-03 19:50:00,1.80368,1.80385,1.80364,1.80364,23000000.0
2007-08-03 19:51:00,1.80366,1.80366,1.80353,1.80361,25000000.0
2007-08-03 19:52:00,1.8036,1.8036,1.80353,1.80356,15000000.0
2007-08-03 19:53:00,1.80346,1.80347,1.80333,1.80333,21000000.0
2007-08-03 19:54:00,1.80326,1.80326,1.80318,1.80324,9000000.0
2007-08-03 19:55:00,1.80327,1.80331,1.80305,1.80329,30000000.0
2007-08-03 19:56:00,1.80331,1.80331,1.80322,1.80326,20000000.0
2007-08-03 19:57:00,1.80266,1.80266,1.80216,1.80224,12000000.0
2007-08-03 19:58:00,1.80216,1.80216,1.8001,1.80078,13000000.0
2007-08-03 19:59:00,1.80108,1.80124,1.801,1.80101,31000000.0
2007-08-03 20:00:00,1.80106,1.80132,1.80106,1.80128,23000000.0
2007-08-03 20:01:00,1.80127,1.80127,1.80057,1.80057,13000000.0
2007-08-03 20:02:00,1.80034,1.80048,1.80026,1.80038,20000000.0
2007-08-03 20:03:00,1.80011,1.80029,1.79966,1.79966,18000000.0
2007-08-03 20:04:00,1.7995,1.80003,1.7995,1.80002,27000000.0
2007-08-03 20:05:00,1.79995,1.79995,1.79958,1.79971,23000000.0
2007-08-03 20:06:00,1.7997,1.79975,1.79954,1.79975,13000000.0
2007-08-03 20:07:00,1.79992,1.80012,1.79965,1.79995,29000000.0
2007-08-03 20:08:00,1.79994,1.80017,1.79986,1.80017,15000000.0
2007-08-03 20:09:00,1.80026,1.80035,1.80017,1.80017,17000000.0
2007-08-03 20:10:00,1.80035,1.80083,1.80022,1.80083,8000000.0
2007-08-03 20:11:00,1.80074,1.80083,1.80043,1.80083,10000000.0
2007-08-03 20:12:00,1.8009,1.80128,1.8009,1.80116,15000000.0
2007-08-03 20:13:00,1.80097,1.80105,1.80072,1.80105,17000000.0
2007-08-03 20:14:00,1.80111,1.80161,1.80092,1.80161,15000000.0
2007-08-03 20:15:00,1.80221,1.80221,1.80198,1.80201,10000000.0
2007-08-03 20:16:00,1.80192,1.80223,1.80184,1.80223,22000000.0
2007-08-03 20:17:00,1.80226,1.80228,1.80177,1.80209,7000000.0
2007-08-03 20:18:00,1.80221,1.80232,1.80205,1.80205,24000000.0
2007-08-03 20:19:00,1.80238,1.80252,1.80222,1.80222,9000000.0
2007-08-03 20:20:00,1.80183,1.80207,1.80162,1.80207,14000000.0
2007-08-03 20:21:00,1.80218,1.80218,1.8019,1.8019,7000000.0
2007-08-03 20:22:00,1.80177,1.80196,1.80174,1.80175,12000000.0
2007-08-03 20:23:00,1.8016,1.80184,1.80147,1.80147,8000000.0
2007-08-03 20:24:00,1.80131,1.80174,1.80106,1.80106,15000000.0
2007-08-03 20:25:00,1.80088,1.80185,1.80088,1.80182,16000000.0
2007-08-03 20:26:00,1.80226,1.80327,1.80226,1.80327,22000000.0
2007-08-03 20:27:00,1.8034,1.8034,1.80303,1.80303,11000000.0
2007-08-03 20:28:00,1.80268,1.80268,1.80244,1.8025,7000000.0
2007-08-03 20:29:00,1.80239,1.80268,1.80239,1.80268,20000000.0
2007-08-03 20:30:00,1.80269,1.80332,1.80264,1.80332,27000000.0
2007-08-03 20:31:00,1.80333,1.80333,1.803,1.803,17000000.0
2007-08-03 20:32:00,1.80315,1.80413,1.80315,1.80413,20000000.0
2007-08-03 20:33:00,1.80439,1.80478,1.80427,1.80478,14000000.0
2007-08-03 20:34:00,1.80495,1.80495,1.80455,1.80463,28000000.0
2007-08-03 20:35:00,1.805,1.80511,1.80498,1.80506,23000000.0
2007-08-03 20:36:00,1.80501,1.80501,1.80482,1.80482,11000000.0
2007-08-03 20:37:00,1.80484,1.80495,1.80454,1.80495,7000000.0
2007-08-03 20:38:00,1.80501,1.8051,1.80497,1.8051,10000000.0
2007-08-03 20:39:00,1.80508,1.80513,1.80505,1.80507,9000000.0
2007-08-03 20:40:00,1.8051,1.80511,1.80486,1.80495,8000000.0
2007-08-03 20:41:00,1.8051,1.80515,1.80505,1.80505,8000000.0
2007-08-03 20:42:00,1.805,1.80544,1.805,1.80544,15000000.0
2007-08-03 20:43:00,1.80571,1.80583,1.80571,1.80583,12000000.0
2007-08-03 20:44:00,1.8056,1.8056,1.80548,1.80555,7000000.0
2007-08-03 20:45:00,1.80534,1.8054,1.80523,1.80538,12000000.0
2007-08-03 20:46:00,1.80561,1.80565,1.80559,1.80564,9000000.0
2007-08-03 20:47:00,1.80571,1.80601,1.80567,1.80601,11000000.0
2007-08-03 20:48:00,1.80573,1.80649,1.80573,1.80633,11000000.0
2007-08-03 20:49:00,1.80646,1.80656,1.80636,1.80647,18000000.0
2007-08-03 20:50:00,1.80653,1.80666,1.80593,1.80598,7000000.0
2007-08-03 20:51:00,1.80614,1.80641,1.80614,1.80641,18000000.0
2007-08-03 20:52:00,1.80624,1.80624,1.80594,1.80603,15000000.0
2007-08-03 20:53:00,1.80549,1.80557,1.80547,1.80547,8000000.0
2007-08-03 20:54:00,1.80536,1.80581,1.80536,1.80581,10000000.0
2007-08-03 20:55:00,1.80576,1.80576,1.80563,1.80563,8000000.0
2007-08-03 20:56:00,1.80568,1.80568,1.80536,1.80546,8000000.0
2007-08-03 20:57:00,1.80532,1.80534,1.80496,1.80511,18000000.0
2007-08-03 20:58:00,1.80507,1.80519,1.80507,1.80508,14000000.0
2007-08-03 20:59:00,1.80506,1.80553,1.80501,1.80553,8000000.0
2007-08-03 21:00:00,1.8054,1.80551,1.80525,1.80525,11000000.0
2007-08-03 21:01:00,1.80557,1.80645,1.80544,1.80645,16000000.0
2007-08-03 21:02:00,1.80668,1.80668,1.80637,1.80637,7000000.0
2007-08-03 21:03:00,1.80653,1.80695,1.80648,1.80695,13000000.0
2007-08-03 21:04:00,1.80696,1.80784,1.80696,1.80784,8000000.0
2007-08-03 21:05:00,1.8078,1.8078,1.8074,1.80774,11000000.0
2007-08-03 21:06:00,1.8076,1.8079,1.8076,1.80783,8000000.0
2007-08-03 21:07:00,1.80736,1.80739,1.80685,1.80686,7000000.0
2007-08-03 21:08:00,1.80662,1.80673,1.80645,1.80673,11000000.0
2007-08-03 21:09:00,1.80733,1.80744,1.80733,1.80744,9000000.0
2007-08-03 21:10:00,1.8073,1.80731,1.8069,1.80719,11000000.0
2007-08-03 21:11:00,1.80717,1.80759,1.80717,1.80755,8000000.0
2007-08-03 21:12:00,1.80753,1.80753,1.80557,1.80743,10000000.0
2007-08-03 21:13:00,1.80746,1.80746,1.80719,1.80719,8000000.0
2007-08-03 21:14:00,1.80681,1.80681,1.80622,1.80622,8000000.0
2007-08-03 21:15:00,1.80588,1.80604,1.80588,1.80599,11000000.0
2007-08-03 21:16:00,1.80518,1.80518,1.80389,1.80389,9000000.0
2007-08-03 21:17:00,1.80418,1.80463,1.80416,1.80463,7000000.0
2007-08-03 21:18:00,1.80586,1.80645,1.8049,1.8049,7000000.0
2007-08-03 21:19:00,1.80499,1.80611,1.8047,1.80611,8000000.0
2007-08-03 21:20:00,1.80618,1.80623,1.80578,1.80623,12000000.0
2007-08-03 21:21:00,1.80635,1.80635,1.80534,1.80557,8000000.0
2007-08-03 21:22:00,1.80595,1.80664,1.80595,1.80664,7000000.0
2007-08-03 21:23:00,1.80661,1.80734,1.80661,1.80734,10000000.0
2007-08-03 21:24:00,1.80725,1.80788,1.80725,1.80785,8000000.0
2007-08-03 21:25:00,1.80835,1.8095,1.80835,1.8095,9000000.0
2007-08-03 21:26:00,1.80988,1.80988,1.80963,1.80983,17000000.0
2007-08-03 21:27:00,1.81023,1.81072,1.81021,1.8106,31000000.0
2007-08-03 21:28:00,1.81024,1.81024,1.80944,1.80967,20000000.0
2007-08-03 21:29:00,1.80957,1.80975,1.80957,1.80964,8000000.0
2007-08-03 21:30:00,1.80979,1.80989,1.80979,1.80989,9000000.0
2007-08-03 21:31:00,1.81045,1.811,1.81045,1.81062,7000000.0
2007-08-03 21:32:00,1.81059,1.81059,1.81038,1.81043,8000000.0
2007-08-03 21:33:00,1.81064,1.81076,1.81061,1.8107,7000000.0
2007-08-03 21:34:00,1.81136,1.81213,1.81136,1.81165,10000000.0
2007-08-03 21:35:00,1.8113,1.8113,1.81089,1.81089,11000000.0
2007-08-03 21:36:00,1.81091,1.81106,1.81087,1.81106,11000000.0
2007-08-03 21:37:00,1.81118,1.81223,1.81118,1.81223,11000000.0
2007-08-03 21:38:00,1.81212,1.81224,1.81165,1.81165,26000000.0
2007-08-03 21:39:00,1.81144,1.81187,1.81144,1.81187,18000000.0
2007-08-03 21:40:00,1.81199,1.8122,1.81172,1.81172,12000000.0
2007-08-03 21:41:00,1.81171,1.81185,1.81155,1.81161,7000000.0
2007-08-03 21:42:00,1.81199,1.81224,1.81199,1.81211,7000000.0
2007-08-03 21:43:00,1.81197,1.81197,1.81111,1.81111,11000000.0
2007-08-03 21:44:00,1.81091,1.81091,1.81024,1.81043,18000000.0
2007-08-03 21:45:00,1.81048,1.81079,1.81048,1.81079,7000000.0
2007-08-03 21:46:00,1.81151,1.81184,1.81151,1.81183,15000000.0
2007-08-03 21:47:00,1.81206,1.81222,1.81202,1.81222,10000000.0
2007-08-03 21:48:00,1.8115,1.8115,1.81085,1.81085,7000000.0
2007-08-03 21:49:00,1.81078,1.81078,1.81033,1.81033,8000000.0
2007-08-03 21:50:00,1.81031,1.81039,1.81005,1.81005,10000000.0
2007-08-03 21:51:00,1.81019,1.81024,1.80995,1.81024,8000000.0
2007-08-03 21:52:00,1.81071,1.8113,1.81071,1.8113,10000000.0
2007-08-03 21:53:00,1.81107,1.81107,1.81031,1.81031,8000000.0
2007-08-03 21:54:00,1.81063,1.81063,1.81004,1.8102,9000000.0
2007-08-03 21:55:00,1.81046,1.81078,1.81046,1.81056,11000000.0
2007-08-03 21:56:00,1.81061,1.81069,1.80993,1.80993,7000000.0
2007-08-03 21:57:00,1.80951,1.81057,1.80951,1.81057,13000000.0
2007-08-03 21:58:00,1.81093,1.8111,1.8107,1.81101,16000000.0
2007-08-03 21:59:00,1.81105,1.8115,1.81105,1.81146,25000000.0
2007-08-03 22:00:00,1.81172,1.81177,1.81118,1.81118,12000000.0
2007-08-03 22:01:00,1.81138,1.81138,1.81127,1.81137,6000000.0
2007-08-03 22:02:00,1.81118,1.81118,1.8108,1.8108,11000000.0
2007-08-03 22:03:00,1.81095,1.81134,1.81094,1.81134,9000000.0
2007-08-03 22:04:00,1.8113,1.8113,1.81019,1.81019,11000000.0
2007-08-03 22:05:00,1.81056,1.81071,1.81048,1.81071,16000000.0
2007-08-03 22:06:00,1.81081,1.81086,1.81054,1.81054,8000000.0
2007-08-03 22:07:00,1.81016,1.81016,1.80979,1.80999,15000000.0
2007-08-03 22:08:00,1.80986,1.80987,1.80966,1.80979,30000000.0
2007-08-03 22:09:00,1.80961,1.80974,1.80952,1.80963,13000000.0
2007-08-03 22:10:00,1.80999,1.81029,1.80999,1.81012,8000000.0
2007-08-03 22:11:00,1.80956,1.80956,1.80761,1.80761,6000000.0
2007-08-03 22:12:00,1.80729,1.80783,1.8069,1.80769,15000000.0
2007-08-03 22:13:00,1.80812,1.80812,1.80803,1.80806,10000000.0
2007-08-03 22:14:00,1.808,1.80808,1.80796,1.80796,13000000.0
2007-08-03 22:15:00,1.80799,1.80802,1.80799,1.80802,9000000.0
2007-08-03 22:16:00,1.80778,1.80786,1.80759,1.80779,8000000.0
2007-08-03 22:17:00,1.80793,1.80856,1.80791,1.80856,16000000.0
2007-08-03 22:18:00,1.80853,1.80853,1.80791,1.80791,9000000.0
2007-08-03 22:19:00,1.80788,1.80807,1.80782,1.80792,9000000.0
2007-08-03 22:20:00,1.80787,1.80802,1.80753,1.8079,7000000.0
2007-08-03 22:21:00,1.80769,1.80791,1.80761,1.80791,11000000.0
2007-08-03 22:22:00,1.80821,1.80883,1.80801,1.80883,11000000.0
2007-08-03 22:23:00,1.80909,1.80916,1.80909,1.80916,15000000.0
2007-08-03 22:24:00,1.80918,1.80925,1.80906,1.80906,10000000.0
2007-08-03 22:25:00,1.8092,1.8093,1.80916,1.80916,8000000.0
2007-08-03 22:26:00,1.80878,1.80878,1.80825,1.80841,10000000.0
2007-08-03 22:27:00,1.80837,1.80874,1.80837,1.80843,10000000.0
2007-08-03 22:28:00,1.80832,1.80832,1.80818,1.80818,8000000.0
2007-08-03 22:29:00,1.80798,1.80837,1.80798,1.80837,7000000.0
2007-08-03 22:30:00,1.80864,1.80895,1.80864,1.80891,11000000.0
2007-08-03 22:31:00,1.80892,1.80894,1.80865,1.80883,22000000.0
2007-08-03 22:32:00,1.80876,1.80886,1.80863,1.80873,7000000.0
2007-08-03 22:33:00,1.80868,1.8092,1.80868,1.8092,38000000.0
2007-08-03 22:34:00,1.80889,1.80905,1.80868,1.80904,47000000.0
2007-08-03 22:35:00,1.80913,1.80913,1.80864,1.80866,8000000.0
2007-08-03 22:36:00,1.80865,1.80873,1.80862,1.80862,7000000.0
2007-08-03 22:37:00,1.80869,1.80876,1.80866,1.80866,28000000.0
2007-08-03 22:38:00,1.80858,1.80863,1.80848,1.80855,6000000.0
2007-08-03 22:39:00,1.80842,1.80843,1.80834,1.80835,11000000.0
2007-08-03 22:40:00,1.8084,1.80865,1.80837,1.80865,9000000.0
2007-08-03 22:41:00,1.80838,1.80849,1.80823,1.80823,16000000.0
2007-08-03 22:42:00,1.80834,1.80834,1.80802,1.80822,9000000.0
2007-08-03 22:43:00,1.8083,1.80868,1.8083,1.80842,11000000.0
2007-08-03 22:44:00,1.80817,1.80831,1.80817,1.80831,8000000.0
2007-08-03 22:45:00,1.8084,1.80886,1.8084,1.80856,12000000.0
2007-08-03 22:46:00,1.80853,1.80858,1.80825,1.80825,9000000.0
2007-08-03 22:47:00,1.80812,1.80824,1.80812,1.80821,16000000.0
2007-08-03 22:48:00,1.8082,1.80827,1.80812,1.80821,11000000.0
2007-08-03 22:49:00,1.8083,1.80949,1.8083,1.80949,12000000.0
2007-08-03 22:50:00,1.80952,1.81047,1.80952,1.81047,16000000.0
2007-08-03 22:51:00,1.81066,1.81088,1.81048,1.81048,10000000.0
2007-08-03 22:52:00,1.81035,1.81046,1.81035,1.81046,10000000.0
2007-08-03 22:53:00,1.81042,1.81042,1.8102,1.81021,8000000.0
2007-08-03 22:54:00,1.81037,1.81056,1.81016,1.81053,7000000.0
2007-08-03 22:55:00,1.81038,1.81038,1.81006,1.81037,6000000.0
2007-08-03 22:56:00,1.80997,1.80997,1.80979,1.80981,8000000.0
2007-08-03 22:57:00,1.80979,1.80979,1.80936,1.80979,7000000.0
2007-08-03 22:58:00,1.80932,1.80932,1.80842,1.80842,7000000.0
2007-08-03 22:59:00,1.80905,1.8102,1.80905,1.80973,9000000.0
2007-08-05 23:00:00,1.81097,1.81827,1.81097,1.81801,12000000.0
2007-08-05 23:01:00,1.81851,1.81851,1.8178,1.8178,9000000.0
2007-08-05 23:02:00,1.818,1.81856,1.818,1.81851,7000000.0
2007-08-05 23:03:00,1.81861,1.81861,1.81788,1.81822,12000000.0
2007-08-05 23:04:00,1.8179,1.81835,1.81787,1.8182,9000000.0
2007-08-05 23:05:00,1.81819,1.81825,1.81818,1.81824,11000000.0
2007-08-05 23:06:00,1.81817,1.81817,1.81753,1.81792,8000000.0
2007-08-05 23:07:00,1.81823,1.81823,1.8177,1.8177,8000000.0
2007-08-05 23:08:00,1.81825,1.81834,1.81768,1.8183,15000000.0
2007-08-05 23:09:00,1.8179,1.8186,1.81785,1.8186,7000000.0
2007-08-05 23:10:00,1.81813,1.81836,1.8179,1.818,8000000.0
2007-08-05 23:11:00,1.81874,1.81886,1.81786,1.81786,8000000.0
2007-08-05 23:12:00,1.81875,1.81888,1.81806,1.81857,8000000.0
2007-08-05 23:13:00,1.81835,1.81838,1.81772,1.81772,7000000.0
2007-08-05 23:14:00,1.81775,1.81836,1.81775,1.81836,9000000.0
2007-08-05 23:15:00,1.81811,1.81841,1.81797,1.81839,8000000.0
2007-08-05 23:16:00,1.81063,1.8172,1.81063,1.8172,9000000.0
2007-08-05 23:17:00,1.81794,1.81829,1.81789,1.81815,11000000.0
2007-08-05 23:18:00,1.8175,1.8175,1.81691,1.81691,9000000.0
2007-08-05 23:19:00,1.81686,1.81686,1.81639,1.81678,9000000.0
2007-08-05 23:20:00,1.81668,1.81692,1.81655,1.81692,9000000.0
2007-08-05 23:21:00,1.81698,1.81749,1.81678,1.81747,8000000.0
2007-08-05 23:22:00,1.81763,1.8177,1.81755,1.81759,7000000.0
2007-08-05 23:23:00,1.81755,1.81755,1.81743,1.81743,7000000.0
2007-08-05 23:24:00,1.81736,1.81743,1.81728,1.81734,9000000.0
2007-08-05 23:25:00,1.81753,1.81764,1.81753,1.81764,10000000.0
2007-08-05 23:26:00,1.81765,1.81787,1.81765,1.81787,5000000.0
2007-08-05 23:27:00,1.81811,1.81811,1.81789,1.81808,8000000.0
2007-08-05 23:28:00,1.81859,1.81945,1.81859,1.81935,8000000.0
2007-08-05 23:29:00,1.81869,1.81873,1.81865,1.81866,25000000.0
2007-08-05 23:30:00,1.81904,1.81931,1.81904,1.81912,16000000.0
2007-08-05 23:31:00,1.81883,1.81908,1.81882,1.81908,14000000.0
2007-08-05 23:32:00,1.81923,1.81946,1.81918,1.81918,9000000.0
2007-08-05 23:33:00,1.81914,1.81916,1.819,1.819,8000000.0
2007-08-05 23:34:00,1.81918,1.81922,1.81907,1.81907,9000000.0
2007-08-05 23:35:00,1.81903,1.81903,1.81882,1.81882,12000000.0
2007-08-05 23:36:00,1.81903,1.81919,1.81895,1.81911,9000000.0
2007-08-05 23:37:00,1.81896,1.81898,1.8187,1.81889,8000000.0
2007-08-05 23:38:00,1.8191,1.81924,1.8191,1.81918,8000000.0
2007-08-05 23:39:00,1.81912,1.8192,1.81866,1.81866,11000000.0
2007-08-05 23:40:00,1.81865,1.81961,1.81865,1.81916,21000000.0
2007-08-05 23:41:00,1.819,1.81918,1.81897,1.81897,8000000.0
2007-08-05 23:42:00,1.81905,1.81914,1.81891,1.81901,19000000.0
2007-08-05 23:43:00,1.81892,1.81913,1.81882,1.81913,7000000.0
2007-08-05 23:44:00,1.81947,1.81972,1.81934,1.81934,8000000.0
2007-08-05 23:45:00,1.81974,1.82018,1.81974,1.82018,7000000.0
2007-08-05 23:46:00,1.81994,1.82081,1.81994,1.82081,8000000.0
2007-08-05 23:47:00,1.82139,1.82172,1.82139,1.82172,7000000.0
2007-08-05 23:48:00,1.82242,1.82261,1.82242,1.82248,8000000.0
2007-08-05 23:49:00,1.82254,1.82289,1.82254,1.82289,4000000.0
2007-08-05 23:50:00,1.82288,1.82288,1.8223,1.8223,8000000.0
2007-08-05 23:51:00,1.82246,1.82266,1.82246,1.82266,10000000.0
2007-08-05 23:52:00,1.82265,1.82265,1.82252,1.82252,7000000.0
2007-08-05 23:53:00,1.8228,1.82315,1.8228,1.82313,10000000.0
2007-08-05 23:54:00,1.82327,1.82372,1.82327,1.82361,7000000.0
2007-08-05 23:55:00,1.82385,1.82405,1.82372,1.82395,9000000.0
2007-08-05 23:56:00,1.82369,1.82436,1.82369,1.82436,12000000.0
2007-08-05 23:57:00,1.82478,1.82507,1.82475,1.82507,10000000.0
2007-08-05 23:58:00,1.82522,1.8261,1.82522,1.82605,8000000.0
2007-08-05 23:59:00,1.82641,1.82669,1.82618,1.8262,18000000.0
2007-08-06 00:00:00,1.82595,1.82676,1.82595,1.82676,7000000.0
2007-08-06 00:01:00,1.82669,1.82697,1.82669,1.82694,8000000.0
2007-08-06 00:02:00,1.82678,1.82678,1.82637,1.82652,9000000.0
2007-08-06 00:03:00,1.82699,1.82699,1.82671,1.82677,5000000.0
2007-08-06 00:04:00,1.82633,1.82751,1.82633,1.82751,10000000.0
2007-08-06 00:05:00,1.82795,1.82795,1.82719,1.8274,9000000.0
2007-08-06 00:06:00,1.82717,1.82732,1.82711,1.82732,8000000.0
2007-08-06 00:07:00,1.82798,1.82823,1.82781,1.82796,9000000.0
2007-08-06 00:08:00,1.82785,1.82785,1.82717,1.82717,8000000.0
2007-08-06 00:09:00,1.82713,1.82749,1.82713,1.82748,9000000.0
2007-08-06 00:10:00,1.82693,1.82693,1.82607,1.82607,23000000.0
2007-08-06 00:11:00,1.82638,1.82674,1.82638,1.8267,11000000.0
2007-08-06 00:12:00,1.82641,1.82641,1.82567,1.82567,9000000.0
2007-08-06 00:13:00,1.8257,1.82604,1.82516,1.82516,8000000.0
2007-08-06 00:14:00,1.82468,1.82488,1.82468,1.82473,7000000.0
2007-08-06 00:15:00,1.82444,1.82456,1.82389,1.82389,7000000.0
2007-08-06 00:16:00,1.82359,1.82417,1.82359,1.82404,9000000.0
2007-08-06 00:17:00,1.82424,1.82572,1.82424,1.82572,7000000.0
2007-08-06 00:18:00,1.82568,1.82568,1.8253,1.82544,8000000.0
2007-08-06 00:19:00,1.8255,1.8255,1.82517,1.82517,11000000.0
2007-08-06 00:20:00,1.82491,1.82491,1.82477,1.82483,9000000.0
2007-08-06 00:21:00,1.82502,1.82502,1.82478,1.82478,8000000.0
2007-08-06 00:22:00,1.82441,1.82441,1.82351,1.82351,8000000.0
2007-08-06 00:23:00,1.82277,1.82295,1.82273,1.82289,7000000.0
2007-08-06 00:24:00,1.82264,1.82264,1.82213,1.82213,8000000.0
2007-08-06 00:25:00,1.82182,1.82185,1.8216,1.8216,11000000.0
2007-08-06 00:26:00,1.82153,1.82162,1.8214,1.82145,7000000.0
2007-08-06 00:27:00,1.82164,1.82176,1.8216,1.8216,10000000.0
2007-08-06 00:28:00,1.82104,1.82188,1.82104,1.82171,8000000.0
2007-08-06 00:29:00,1.82267,1.82267,1.82207,1.82207,8000000.0
2007-08-06 00:30:00,1.82226,1.82245,1.8221,1.82245,7000000.0
2007-08-06 00:31:00,1.82281,1.82395,1.82281,1.82395,7000000.0
2007-08-06 00:32:00,1.82423,1.82464,1.82423,1.82464,7000000.0
2007-08-06 00:33:00,1.82462,1.82463,1.82447,1.82451,8000000.0
2007-08-06 00:34:00,1.82447,1.82459,1.82438,1.82459,23000000.0
2007-08-06 00:35:00,1.82451,1.82454,1.82438,1.82451,7000000.0
2007-08-06 00:36:00,1.82446,1.82446,1.82419,1.82428,9000000.0
2007-08-06 00:37:00,1.82438,1.82438,1.82414,1.82428,8000000.0
2007-08-06 00:38:00,1.82418,1.82448,1.82418,1.8244,7000000.0
2007-08-06 00:39:00,1.82437,1.82437,1.82416,1.82418,7000000.0
2007-08-06 00:40:00,1.82356,1.82393,1.8233,1.82393,7000000.0
2007-08-06 00:41:00,1.82415,1.8242,1.82406,1.82406,8000000.0
2007-08-06 00:42:00,1.82418,1.82458,1.82417,1.82458,8000000.0
2007-08-06 00:43:00,1.82433,1.82433,1.82395,1.82395,7000000.0
2007-08-06 00:44:00,1.82375,1.82375,1.82278,1.82302,11000000.0
2007-08-06 00:45:00,1.82275,1.82326,1.82272,1.82326,7000000.0
2007-08-06 00:46:00,1.82323,1.82333,1.82321,1.82322,10000000.0
2007-08-06 00:47:00,1.8233,1.82333,1.82325,1.82332,7000000.0
2007-08-06 00:48:00,1.82322,1.82322,1.82282,1.82317,8000000.0
2007-08-06 00:49:00,1.8231,1.8231,1.8228,1.82305,10000000.0
2007-08-06 00:50:00,1.82286,1.82286,1.82253,1.82253,10000000.0
2007-08-06 00:51:00,1.82257,1.82317,1.82257,1.82317,8000000.0
2007-08-06 00:52:00,1.82328,1.82385,1.82328,1.82371,7000000.0
2007-08-06 00:53:00,1.82426,1.82434,1.82394,1.82403,11000000.0
2007-08-06 00:54:00,1.82384,1.82384,1.82345,1.82345,10000000.0
2007-08-06 00:55:00,1.82362,1.82386,1.82362,1.82384,7000000.0
2007-08-06 00:56:00,1.82406,1.82415,1.82402,1.82406,11000000.0
2007-08-06 00:57:00,1.82404,1.82404,1.82384,1.82384,8000000.0
2007-08-06 00:58:00,1.82397,1.82459,1.82391,1.82459,10000000.0
2007-08-06 00:59:00,1.82474,1.82477,1.82467,1.82467,7000000.0
2007-08-06 01:00:00,1.82477,1.82494,1.82466,1.82494,19000000.0
2007-08-06 01:01:00,1.82488,1.82488,1.82445,1.82468,12000000.0
2007-08-06 01:02:00,1.82473,1.82492,1.82455,1.82472,8000000.0
2007-08-06 01:03:00,1.82475,1.82478,1.8245,1.82452,7000000.0
2007-08-06 01:04:00,1.82398,1.82432,1.82398,1.82403,8000000.0
2007-08-06 01:05:00,1.82374,1.82374,1.8233,1.82334,7000000.0
2007-08-06 01:06:00,1.82325,1.82341,1.82303,1.82341,8000000.0
2007-08-06 01:07:00,1.82338,1.82338,1.82308,1.82327,5000000.0
2007-08-06 01:08:00,1.82332,1.82345,1.82314,1.82332,10000000.0
2007-08-06 01:09:00,1.82291,1.82304,1.82265,1.82265,8000000.0
2007-08-06 01:10:00,1.82256,1.82256,1.82198,1.82237,10000000.0
2007-08-06 01:11:00,1.82232,1.82234,1.82214,1.82215,11000000.0
2007-08-06 01:12:00,1.82223,1.82223,1.82165,1.82183,8000000.0
2007-08-06 01:13:00,1.82203,1.8221,1.82199,1.82199,8000000.0
2007-08-06 01:14:00,1.82159,1.82159,1.82135,1.82151,10000000.0
2007-08-06 01:15:00,1.82147,1.82179,1.82139,1.82179,10000000.0
2007-08-06 01:16:00,1.82166,1.82203,1.82166,1.82203,8000000.0
2007-08-06 01:17:00,1.8221,1.82239,1.82206,1.82206,11000000.0
2007-08-06 01:18:00,1.8225,1.82285,1.82242,1.82285,10000000.0
2007-08-06 01:19:00,1.82309,1.82316,1.82297,1.82305,11000000.0
2007-08-06 01:20:00,1.82302,1.82302,1.82287,1.82291,13000000.0
2007-08-06 01:21:00,1.82294,1.82298,1.8229,1.82295,7000000.0
2007-08-06 01:22:00,1.82289,1.82317,1.82289,1.82317,7000000.0
2007-08-06 01:23:00,1.82321,1.82321,1.82285,1.82285,8000000.0
2007-08-06 01:24:00,1.82273,1.82273,1.82205,1.82243,7000000.0
2007-08-06 01:25:00,1.82253,1.82253,1.82207,1.82207,8000000.0
2007-08-06 01:26:00,1.8222,1.82231,1.82216,1.82216,14000000.0
2007-08-06 01:27:00,1.82214,1.82219,1.82206,1.82206,15000000.0
2007-08-06 01:28:00,1.82243,1.82321,1.82243,1.82321,9000000.0
2007-08-06 01:29:00,1.8234,1.82353,1.82337,1.82337,10000000.0
2007-08-06 01:30:00,1.82352,1.824,1.82352,1.82379,10000000.0
2007-08-06 01:31:00,1.82383,1.82397,1.82382,1.82397,7000000.0
2007-08-06 01:32:00,1.82399,1.824,1.82382,1.82382,18000000.0
2007-08-06 01:33:00,1.82347,1.82381,1.82347,1.82381,20000000.0
2007-08-06 01:34:00,1.82372,1.82372,1.82296,1.82296,16000000.0
2007-08-06 01:35:00,1.82267,1.82288,1.82261,1.82288,8000000.0
2007-08-06 01:36:00,1.82286,1.82286,1.82241,1.82241,9000000.0
2007-08-06 01:37:00,1.82208,1.82213,1.82186,1.822,7000000.0
2007-08-06 01:38:00,1.82204,1.82245,1.82204,1.82245,12000000.0
2007-08-06 01:39:00,1.82231,1.82258,1.82224,1.82258,12000000.0
2007-08-06 01:40:00,1.82266,1.82266,1.82236,1.82236,7000000.0
2007-08-06 01:41:00,1.82228,1.82232,1.82219,1.82219,11000000.0
2007-08-06 01:42:00,1.82184,1.82185,1.82178,1.82178,7000000.0
2007-08-06 01:43:00,1.82171,1.82187,1.82159,1.82164,8000000.0
2007-08-06 01:44:00,1.82151,1.82204,1.82151,1.82195,7000000.0
2007-08-06 01:45:00,1.82173,1.82185,1.82172,1.8218,7000000.0
2007-08-06 01:46:00,1.82193,1.82209,1.82193,1.82208,7000000.0
2007-08-06 01:47:00,1.82198,1.82199,1.82182,1.82183,14000000.0
2007-08-06 01:48:00,1.82157,1.82157,1.82111,1.82111,7000000.0
2007-08-06 01:49:00,1.82109,1.82128,1.82109,1.82121,8000000.0
2007-08-06 01:50:00,1.82126,1.82133,1.82126,1.82132,10000000.0
2007-08-06 01:51:00,1.82113,1.82135,1.82099,1.82135,16000000.0
2007-08-06 01:52:00,1.82122,1.82143,1.82122,1.82143,13000000.0
2007-08-06 01:53:00,1.82129,1.82129,1.82105,1.82105,7000000.0
2007-08-06 01:54:00,1.82058,1.82072,1.82026,1.82072,9000000.0
2007-08-06 01:55:00,1.82063,1.82063,1.82054,1.82055,12000000.0
2007-08-06 01:56:00,1.8207,1.82073,1.82063,1.82068,17000000.0
2007-08-06 01:57:00,1.82066,1.82067,1.8206,1.82064,13000000.0
2007-08-06 01:58:00,1.82049,1.82093,1.82049,1.82063,10000000.0
2007-08-06 01:59:00,1.8199,1.82018,1.81972,1.82017,7000000.0
2007-08-06 02:00:00,1.82012,1.82012,1.81996,1.82008,10000000.0
2007-08-06 02:01:00,1.8197,1.81983,1.81947,1.81949,8000000.0
2007-08-06 02:02:00,1.81958,1.81965,1.8194,1.81965,5000000.0
2007-08-06 02:03:00,1.81967,1.81978,1.81788,1.81971,10000000.0
2007-08-06 02:04:00,1.81931,1.81959,1.81918,1.81918,8000000.0
2007-08-06 02:05:00,1.81873,1.81961,1.81873,1.81961,10000000.0
2007-08-06 02:06:00,1.81986,1.81986,1.81905,1.81905,10000000.0
2007-08-06 02:07:00,1.81904,1.81911,1.81886,1.81905,8000000.0
2007-08-06 02:08:00,1.81918,1.81918,1.81899,1.81899,8000000.0
2007-08-06 02:09:00,1.81874,1.81898,1.81874,1.8189,7000000.0
2007-08-06 02:10:00,1.81877,1.8188,1.81856,1.81856,9000000.0
2007-08-06 02:11:00,1.81878,1.81883,1.81873,1.81878,8000000.0
2007-08-06 02:12:00,1.81886,1.81912,1.81884,1.81884,8000000.0
2007-08-06 02:13:00,1.81887,1.81904,1.81878,1.81878,7000000.0
2007-08-06 02:14:00,1.81877,1.81887,1.81853,1.81853,9000000.0
2007-08-06 02:15:00,1.81859,1.8192,1.81859,1.8192,8000000.0
2007-08-06 02:16:00,1.81922,1.81922,1.81897,1.81897,8000000.0
2007-08-06 02:17:00,1.81906,1.8192,1.81898,1.81918,9000000.0
2007-08-06 02:18:00,1.81893,1.81923,1.81893,1.81901,7000000.0
2007-08-06 02:19:00,1.81911,1.81965,1.81911,1.81965,11000000.0
2007-08-06 02:20:00,1.81946,1.81965,1.81946,1.81955,6000000.0
2007-08-06 02:21:00,1.81916,1.81916,1.81887,1.81887,7000000.0
2007-08-06 02:22:00,1.81916,1.81916,1.81888,1.81894,8000000.0
2007-08-06 02:23:00,1.81884,1.81886,1.81828,1.81886,10000000.0
2007-08-06 02:24:00,1.81909,1.81931,1.81909,1.81928,11000000.0
2007-08-06 02:25:00,1.81929,1.81951,1.81929,1.81951,11000000.0
2007-08-06 02:26:00,1.81976,1.81987,1.81975,1.81987,8000000.0
2007-08-06 02:27:00,1.82,1.82013,1.81992,1.81998,9000000.0
2007-08-06 02:28:00,1.81995,1.81995,1.81973,1.81982,10000000.0
2007-08-06 02:29:00,1.81968,1.81979,1.81952,1.81973,7000000.0
2007-08-06 02:30:00,1.81981,1.81988,1.81976,1.81976,5000000.0
2007-08-06 02:31:00,1.81982,1.8199,1.81979,1.81988,8000000.0
2007-08-06 02:32:00,1.8199,1.82003,1.81982,1.81998,8000000.0
2007-08-06 02:33:00,1.81964,1.82003,1.81952,1.81978,8000000.0
2007-08-06 02:34:00,1.81972,1.81998,1.81964,1.81998,7000000.0
2007-08-06 02:35:00,1.82007,1.8201,1.81981,1.81982,11000000.0
2007-08-06 02:36:00,1.81957,1.81982,1.81957,1.81973,7000000.0
2007-08-06 02:37:00,1.8197,1.8197,1.81912,1.81913,7000000.0
2007-08-06 02:38:00,1.81869,1.81883,1.81859,1.81859,7000000.0
2007-08-06 02:39:00,1.81851,1.81873,1.81851,1.81873,8000000.0
2007-08-06 02:40:00,1.81882,1.81887,1.81868,1.81868,7000000.0
2007-08-06 02:41:00,1.81886,1.81888,1.81877,1.8188,8000000.0
2007-08-06 02:42:00,1.81811,1.81811,1.81744,1.81744,7000000.0
2007-08-06 02:43:00,1.81751,1.81752,1.81739,1.81741,9000000.0
2007-08-06 02:44:00,1.81737,1.81768,1.81737,1.81762,10000000.0
2007-08-06 02:45:00,1.81738,1.81755,1.81724,1.81735,8000000.0
2007-08-06 02:46:00,1.81749,1.81773,1.81749,1.81765,7000000.0
2007-08-06 02:47:00,1.81809,1.81903,1.81809,1.81903,11000000.0
2007-08-06 02:48:00,1.81924,1.81939,1.8192,1.8192,8000000.0
2007-08-06 02:49:00,1.81932,1.81995,1.81932,1.81992,11000000.0
2007-08-06 02:50:00,1.81935,1.81935,1.81915,1.81915,7000000.0
2007-08-06 02:51:00,1.81914,1.81933,1.81905,1.81918,8000000.0
2007-08-06 02:52:00,1.8192,1.81971,1.8192,1.8196,10000000.0
2007-08-06 02:53:00,1.82013,1.82051,1.82013,1.82048,8000000.0
2007-08-06 02:54:00,1.82047,1.82047,1.81956,1.81972,8000000.0
2007-08-06 02:55:00,1.81929,1.81929,1.81891,1.81896,8000000.0
2007-08-06 02:56:00,1.81907,1.81975,1.81907,1.81975,7000000.0
2007-08-06 02:57:00,1.81991,1.81991,1.81927,1.81944,8000000.0
2007-08-06 02:58:00,1.81969,1.82021,1.81969,1.82021,9000000.0
2007-08-06 02:59:00,1.82027,1.82036,1.82011,1.82023,9000000.0
2007-08-06 03:00:00,1.81978,1.82067,1.81978,1.82067,8000000.0
2007-08-06 03:01:00,1.82092,1.82219,1.82092,1.82219,8000000.0
2007-08-06 03:02:00,1.82261,1.82261,1.82215,1.82224,6000000.0
2007-08-06 03:03:00,1.82195,1.82195,1.82182,1.82182,7000000.0
2007-08-06 03:04:00,1.82198,1.82209,1.82168,1.82203,7000000.0
2007-08-06 03:05:00,1.82214,1.82214,1.8218,1.8218,8000000.0
2007-08-06 03:06:00,1.8212,1.82122,1.82106,1.8211,6000000.0
2007-08-06 03:07:00,1.82129,1.82146,1.82129,1.82142,8000000.0
2007-08-06 03:08:00,1.82143,1.8217,1.82143,1.8217,6000000.0
2007-08-06 03:09:00,1.82157,1.8219,1.82157,1.82175,8000000.0
2007-08-06 03:10:00,1.82174,1.82182,1.82168,1.82168,7000000.0
2007-08-06 03:11:00,1.82176,1.82205,1.82157,1.82205,10000000.0
2007-08-06 03:12:00,1.82207,1.82207,1.82171,1.82171,7000000.0
2007-08-06 03:13:00,1.82168,1.82179,1.82134,1.82134,11000000.0
2007-08-06 03:14:00,1.82134,1.8216,1.82134,1.82149,11000000.0
2007-08-06 03:15:00,1.82177,1.82179,1.82167,1.82179,7000000.0
2007-08-06 03:16:00,1.82145,1.82162,1.82101,1.82162,7000000.0
2007-08-06 03:17:00,1.82151,1.82168,1.82115,1.82168,11000000.0
2007-08-06 03:18:00,1.82131,1.82155,1.82122,1.82154,10000000.0
2007-08-06 03:19:00,1.8215,1.8215,1.82126,1.82139,7000000.0
2007-08-06 03:20:00,1.82184,1.82184,1.82157,1.82157,7000000.0
2007-08-06 03:21:00,1.82155,1.82162,1.8212,1.8216,7000000.0
2007-08-06 03:22:00,1.82173,1.82188,1.82167,1.82184,7000000.0
2007-08-06 03:23:00,1.82191,1.82195,1.82178,1.8218,7000000.0
2007-08-06 03:24:00,1.82185,1.82191,1.82,1.82171,8000000.0
2007-08-06 03:25:00,1.82165,1.82165,1.82131,1.82159,8000000.0
2007-08-06 03:26:00,1.8217,1.82197,1.82152,1.82189,10000000.0
2007-08-06 03:27:00,1.82152,1.82183,1.82147,1.82162,8000000.0
2007-08-06 03:28:00,1.82215,1.82225,1.82208,1.82222,10000000.0
2007-08-06 03:29:00,1.82225,1.82237,1.82211,1.82221,11000000.0
2007-08-06 03:30:00,1.8224,1.82252,1.82228,1.82234,7000000.0
2007-08-06 03:31:00,1.8224,1.82246,1.82234,1.82234,9000000.0
2007-08-06 03:32:00,1.8224,1.82253,1.82224,1.82226,10000000.0
2007-08-06 03:33:00,1.8221,1.82234,1.82203,1.82234,7000000.0
2007-08-06 03:34:00,1.82233,1.82239,1.82224,1.82224,8000000.0
2007-08-06 03:35:00,1.82191,1.82229,1.82191,1.82227,10000000.0
2007-08-06 03:36:00,1.8222,1.8222,1.82169,1.82188,11000000.0
2007-08-06 03:37:00,1.82143,1.82168,1.82143,1.82154,9000000.0
2007-08-06 03:38:00,1.82181,1.82225,1.82181,1.82225,7000000.0
2007-08-06 03:39:00,1.82229,1.82238,1.82221,1.82221,8000000.0
2007-08-06 03:40:00,1.82203,1.82203,1.82149,1.82153,7000000.0
2007-08-06 03:41:00,1.8217,1.82172,1.82155,1.82165,10000000.0
2007-08-06 03:42:00,1.82127,1.82175,1.82127,1.8217,10000000.0
2007-08-06 03:43:00,1.82206,1.82207,1.82197,1.82201,7000000.0
2007-08-06 03:44:00,1.82204,1.82213,1.82194,1.82198,8000000.0
2007-08-06 03:45:00,1.82211,1.82218,1.82202,1.82204,8000000.0
2007-08-06 03:46:00,1.82196,1.82196,1.82136,1.82136,7000000.0
2007-08-06 03:47:00,1.82166,1.82166,1.82147,1.82151,7000000.0
2007-08-06 03:48:00,1.82166,1.82178,1.82164,1.82171,9000000.0
2007-08-06 03:49:00,1.8217,1.82199,1.8217,1.82174,8000000.0
2007-08-06 03:50:00,1.82125,1.82125,1.82072,1.8209,8000000.0
2007-08-06 03:51:00,1.8209,1.8209,1.82052,1.82052,9000000.0
2007-08-06 03:52:00,1.8205,1.82067,1.8205,1.82061,5000000.0
2007-08-06 03:53:00,1.82071,1.82082,1.82063,1.82075,10000000.0
2007-08-06 03:54:00,1.82076,1.82076,1.82046,1.82075,8000000.0
2007-08-06 03:55:00,1.82085,1.82112,1.82079,1.82112,7000000.0
2007-08-06 03:56:00,1.82117,1.82117,1.82088,1.82092,7000000.0
2007-08-06 03:57:00,1.82076,1.82105,1.82076,1.82105,8000000.0
2007-08-06 03:58:00,1.82097,1.82122,1.82097,1.8211,8000000.0
2007-08-06 03:59:00,1.82122,1.82125,1.82107,1.82107,7000000.0
2007-08-06 04:00:00,1.82121,1.82121,1.8212,1.82121,4000000.0
2007-08-06 04:01:00,1.82119,1.82119,1.82101,1.82102,7000000.0
2007-08-06 04:02:00,1.8208,1.82121,1.82079,1.82121,8000000.0
2007-08-06 04:03:00,1.82121,1.82132,1.82117,1.82125,8000000.0
2007-08-06 04:04:00,1.82126,1.82134,1.82116,1.82116,8000000.0
2007-08-06 04:05:00,1.82121,1.82125,1.82121,1.82125,2000000.0
2007-08-06 04:06:00,1.82116,1.82123,1.82109,1.82109,9000000.0
2007-08-06 04:07:00,1.8209,1.82092,1.82067,1.82075,11000000.0
2007-08-06 04:08:00,1.82087,1.82095,1.82085,1.8209,7000000.0
2007-08-06 04:09:00,1.8208,1.82082,1.8205,1.8205,11000000.0
2007-08-06 04:10:00,1.82053,1.82059,1.81994,1.81999,10000000.0
2007-08-06 04:11:00,1.81975,1.8201,1.81975,1.8201,7000000.0
2007-08-06 04:12:00,1.8201,1.8201,1.81953,1.8199,8000000.0
2007-08-06 04:13:00,1.81993,1.82045,1.81993,1.82036,8000000.0
2007-08-06 04:14:00,1.82059,1.82059,1.82049,1.82049,7000000.0
2007-08-06 04:15:00,1.82056,1.82078,1.8205,1.82078,7000000.0
2007-08-06 04:16:00,1.8208,1.82108,1.82072,1.82108,7000000.0
2007-08-06 04:17:00,1.8211,1.82125,1.8211,1.82125,7000000.0
2007-08-06 04:18:00,1.82116,1.82137,1.82116,1.82133,8000000.0
2007-08-06 04:19:00,1.82141,1.82141,1.821,1.82101,9000000.0
2007-08-06 04:20:00,1.82084,1.82084,1.82047,1.82084,10000000.0
2007-08-06 04:21:00,1.82079,1.82079,1.82062,1.82062,8000000.0
2007-08-06 04:22:00,1.82089,1.82089,1.82058,1.82074,9000000.0
2007-08-06 04:23:00,1.82061,1.82098,1.82061,1.82098,7000000.0
2007-08-06 04:24:00,1.82102,1.82112,1.82101,1.82103,9000000.0
2007-08-06 04:25:00,1.82097,1.82118,1.8209,1.82107,7000000.0
2007-08-06 04:26:00,1.82108,1.82124,1.82105,1.82105,7000000.0
2007-08-06 04:27:00,1.82138,1.8214,1.8212,1.8214,8000000.0
2007-08-06 04:28:00,1.8215,1.82174,1.8215,1.82171,7000000.0
2007-08-06 04:29:00,1.8216,1.82169,1.82149,1.82169,8000000.0
2007-08-06 04:30:00,1.82192,1.82192,1.8217,1.8219,9000000.0
2007-08-06 04:31:00,1.82191,1.82199,1.82181,1.82184,10000000.0
2007-08-06 04:32:00,1.8217,1.8217,1.82131,1.82139,9000000.0
2007-08-06 04:33:00,1.82155,1.82168,1.82144,1.82161,8000000.0
2007-08-06 04:34:00,1.82163,1.82184,1.82156,1.82184,7000000.0
2007-08-06 04:35:00,1.82224,1.8224,1.82224,1.82232,7000000.0
2007-08-06 04:36:00,1.82244,1.82258,1.82243,1.82243,8000000.0
2007-08-06 04:37:00,1.82219,1.8223,1.82213,1.82213,11000000.0
2007-08-06 04:38:00,1.82218,1.82228,1.82211,1.82228,9000000.0
2007-08-06 04:39:00,1.8227,1.8227,1.8227,1.8227,6000000.0
2007-08-06 04:40:00,1.82225,1.82271,1.82223,1.82271,6000000.0
2007-08-06 04:41:00,1.82287,1.82316,1.82287,1.82316,8000000.0
2007-08-06 04:42:00,1.82341,1.82341,1.8232,1.82321,7000000.0
2007-08-06 04:43:00,1.82337,1.82337,1.82293,1.82293,11000000.0
2007-08-06 04:44:00,1.8235,1.82359,1.82343,1.82358,9000000.0
2007-08-06 04:45:00,1.82362,1.82365,1.82344,1.82365,8000000.0
2007-08-06 04:46:00,1.82363,1.82363,1.8234,1.8235,7000000.0
2007-08-06 04:47:00,1.82369,1.82369,1.82344,1.82344,7000000.0
2007-08-06 04:48:00,1.82339,1.82343,1.82275,1.82275,7000000.0
2007-08-06 04:49:00,1.82307,1.82307,1.82262,1.82287,11000000.0
2007-08-06 04:50:00,1.82286,1.82301,1.82274,1.82279,9000000.0
2007-08-06 04:51:00,1.82291,1.82291,1.82238,1.82238,7000000.0
2007-08-06 04:52:00,1.82296,1.82313,1.82288,1.82313,10000000.0
2007-08-06 04:53:00,1.82292,1.82296,1.82253,1.82253,9000000.0
2007-08-06 04:54:00,1.82264,1.82283,1.82256,1.82283,7000000.0
2007-08-06 04:55:00,1.8226,1.8226,1.82243,1.82243,8000000.0
2007-08-06 04:56:00,1.82217,1.82221,1.82203,1.82203,7000000.0
2007-08-06 04:57:00,1.82175,1.82175,1.82103,1.82117,8000000.0
2007-08-06 04:58:00,1.8213,1.82148,1.8213,1.82148,8000000.0
2007-08-06 04:59:00,1.82132,1.82137,1.82119,1.82137,8000000.0
2007-08-06 05:00:00,1.82128,1.82149,1.82128,1.8213,7000000.0
2007-08-06 05:01:00,1.82131,1.82139,1.82125,1.82129,7000000.0
2007-08-06 05:02:00,1.82146,1.82168,1.82138,1.82168,7000000.0
2007-08-06 05:03:00,1.82168,1.82175,1.82157,1.82175,7000000.0
2007-08-06 05:04:00,1.82131,1.82163,1.82131,1.82131,7000000.0
2007-08-06 05:05:00,1.82111,1.82129,1.82111,1.82127,8000000.0
2007-08-06 05:06:00,1.82097,1.82119,1.82097,1.82119,7000000.0
2007-08-06 05:07:00,1.82132,1.82166,1.82131,1.82166,8000000.0
2007-08-06 05:08:00,1.82175,1.82175,1.82151,1.82152,10000000.0
2007-08-06 05:09:00,1.82165,1.82165,1.8214,1.82153,7000000.0
2007-08-06 05:10:00,1.82155,1.82155,1.82141,1.82148,7000000.0
2007-08-06 05:11:00,1.82135,1.82146,1.82122,1.82138,8000000.0
2007-08-06 05:12:00,1.82135,1.8215,1.8213,1.8213,11000000.0
2007-08-06 05:13:00,1.82121,1.82121,1.82081,1.82081,8000000.0
2007-08-06 05:14:00,1.82065,1.8208,1.82063,1.8208,11000000.0
2007-08-06 05:16:00,1.82082,1.82082,1.82055,1.82055,9000000.0
2007-08-06 05:17:00,1.8204,1.82076,1.8204,1.82076,8000000.0
2007-08-06 05:18:00,1.82081,1.82089,1.82071,1.82083,8000000.0
2007-08-06 05:19:00,1.82093,1.82102,1.82084,1.82101,7000000.0
2007-08-06 05:20:00,1.821,1.82117,1.821,1.82109,10000000.0
2007-08-06 05:21:00,1.82103,1.82119,1.82103,1.82118,8000000.0
2007-08-06 05:22:00,1.82114,1.82139,1.82114,1.82134,7000000.0
2007-08-06 05:23:00,1.82146,1.82157,1.82136,1.82152,10000000.0
2007-08-06 05:24:00,1.82154,1.82154,1.82126,1.82135,8000000.0
2007-08-06 05:25:00,1.82156,1.82173,1.82154,1.82154,7000000.0
2007-08-06 05:26:00,1.82141,1.82141,1.82108,1.82118,7000000.0
2007-08-06 05:27:00,1.82115,1.82132,1.82105,1.82105,8000000.0
2007-08-06 05:28:00,1.821,1.82101,1.82078,1.82078,9000000.0
2007-08-06 05:29:00,1.82092,1.82112,1.8209,1.82112,7000000.0
2007-08-06 05:30:00,1.82114,1.82129,1.8211,1.82119,8000000.0
2007-08-06 05:31:00,1.82092,1.82114,1.82082,1.82114,8000000.0
2007-08-06 05:32:00,1.8209,1.82106,1.82078,1.82078,6000000.0
2007-08-06 05:33:00,1.82108,1.82108,1.82089,1.82089,9000000.0
2007-08-06 05:34:00,1.82111,1.82111,1.82082,1.82106,8000000.0
2007-08-06 05:35:00,1.82116,1.82116,1.82066,1.82066,7000000.0
2007-08-06 05:36:00,1.82113,1.8212,1.82109,1.8212,9000000.0
2007-08-06 05:37:00,1.82121,1.82123,1.82113,1.8212,7000000.0
2007-08-06 05:38:00,1.82113,1.82124,1.82113,1.82119,9000000.0
2007-08-06 05:39:00,1.82136,1.8214,1.82131,1.82139,7000000.0
2007-08-06 05:40:00,1.8213,1.82133,1.82119,1.82133,5000000.0
2007-08-06 05:41:00,1.82126,1.8215,1.82126,1.82148,8000000.0
2007-08-06 05:42:00,1.82133,1.82139,1.82122,1.82132,7000000.0
2007-08-06 05:43:00,1.82132,1.82146,1.82121,1.82141,9000000.0
2007-08-06 05:44:00,1.82151,1.82151,1.82119,1.82148,8000000.0
2007-08-06 05:45:00,1.82149,1.82154,1.8213,1.82147,11000000.0
2007-08-06 05:46:00,1.82149,1.8216,1.82142,1.82155,8000000.0
2007-08-06 05:47:00,1.82166,1.82166,1.8215,1.8215,8000000.0
2007-08-06 05:48:00,1.82144,1.82156,1.82141,1.82148,7000000.0
2007-08-06 05:49:00,1.8214,1.82155,1.8213,1.8213,8000000.0
2007-08-06 05:50:00,1.82135,1.82145,1.82133,1.82137,9000000.0
2007-08-06 05:51:00,1.82129,1.82162,1.82129,1.82162,8000000.0
2007-08-06 05:52:00,1.82146,1.82155,1.82146,1.82147,8000000.0
2007-08-06 05:53:00,1.8214,1.82159,1.8214,1.82159,7000000.0
2007-08-06 05:54:00,1.82167,1.82191,1.82165,1.82191,10000000.0
2007-08-06 05:55:00,1.82199,1.82199,1.82179,1.82179,8000000.0
2007-08-06 05:56:00,1.82167,1.82185,1.82166,1.82173,7000000.0
2007-08-06 05:57:00,1.82174,1.82179,1.82153,1.82153,8000000.0
2007-08-06 05:58:00,1.8215,1.82173,1.82135,1.82173,9000000.0
2007-08-06 06:00:00,1.82126,1.82171,1.82126,1.82171,8000000.0
2007-08-06 06:01:00,1.82162,1.82226,1.82162,1.8222,7000000.0
2007-08-06 06:02:00,1.82215,1.82245,1.82215,1.82245,7000000.0
2007-08-06 06:03:00,1.82244,1.82244,1.82216,1.82217,8000000.0
2007-08-06 06:04:00,1.82216,1.82218,1.82181,1.82218,7000000.0
2007-08-06 06:05:00,1.82226,1.82228,1.82208,1.82228,7000000.0
2007-08-06 06:06:00,1.82218,1.82218,1.82196,1.822,7000000.0
2007-08-06 06:07:00,1.82208,1.82229,1.82208,1.82229,7000000.0
2007-08-06 06:08:00,1.82236,1.82255,1.8223,1.82255,7000000.0
2007-08-06 06:09:00,1.82249,1.82249,1.8222,1.82224,8000000.0
2007-08-06 06:10:00,1.82218,1.82218,1.82205,1.82207,8000000.0
2007-08-06 06:11:00,1.82212,1.82216,1.82205,1.82214,8000000.0
2007-08-06 06:12:00,1.82214,1.82222,1.82209,1.82222,8000000.0
2007-08-06 06:13:00,1.82248,1.82265,1.82244,1.82253,8000000.0
2007-08-06 06:14:00,1.82256,1.8226,1.8222,1.8222,6000000.0
2007-08-06 06:15:00,1.82254,1.82254,1.82215,1.82215,8000000.0
2007-08-06 06:16:00,1.82212,1.82212,1.82204,1.82206,5000000.0
2007-08-06 06:17:00,1.82217,1.82234,1.82215,1.82234,3000000.0
2007-08-06 06:18:00,1.82224,1.82224,1.82189,1.822,9000000.0
2007-08-06 06:19:00,1.8219,1.82193,1.8217,1.8217,7000000.0
2007-08-06 06:20:00,1.82184,1.82202,1.82182,1.82202,9000000.0
2007-08-06 06:21:00,1.8223,1.8223,1.822,1.82222,8000000.0
2007-08-06 06:22:00,1.82242,1.82242,1.82211,1.82213,8000000.0
2007-08-06 06:23:00,1.82199,1.82206,1.8219,1.82196,8000000.0
2007-08-06 06:24:00,1.82185,1.82275,1.82185,1.82275,11000000.0
2007-08-06 06:25:00,1.82263,1.82263,1.82231,1.82231,11000000.0
2007-08-06 06:26:00,1.82213,1.82224,1.8219,1.82217,11000000.0
2007-08-06 06:27:00,1.82221,1.82229,1.82201,1.82201,7000000.0
2007-08-06 06:28:00,1.82193,1.82193,1.82171,1.82183,8000000.0
2007-08-06 06:29:00,1.82187,1.82207,1.82181,1.82206,8000000.0
2007-08-06 06:30:00,1.82191,1.82193,1.82179,1.82179,8000000.0
2007-08-06 06:31:00,1.82181,1.82188,1.8215,1.82159,7000000.0
2007-08-06 06:32:00,1.82176,1.82182,1.82157,1.82157,6000000.0
2007-08-06 06:33:00,1.82156,1.82156,1.82079,1.82079,7000000.0
2007-08-06 06:34:00,1.82071,1.82119,1.82039,1.82119,7000000.0
2007-08-06 06:35:00,1.8211,1.82122,1.82101,1.82119,11000000.0
2007-08-06 06:36:00,1.82121,1.82131,1.82118,1.82122,7000000.0
2007-08-06 06:37:00,1.82098,1.82134,1.82098,1.82121,10000000.0
2007-08-06 06:38:00,1.8211,1.8211,1.82089,1.82089,10000000.0
2007-08-06 06:39:00,1.82072,1.82089,1.82069,1.82082,11000000.0
2007-08-06 06:40:00,1.82097,1.82112,1.82095,1.821,6000000.0
2007-08-06 06:41:00,1.82084,1.82084,1.82067,1.82072,7000000.0
2007-08-06 06:42:00,1.82091,1.82098,1.82074,1.82097,11000000.0
2007-08-06 06:43:00,1.82097,1.82117,1.82097,1.82114,7000000.0
2007-08-06 06:44:00,1.82117,1.82117,1.82083,1.82087,8000000.0
2007-08-06 06:45:00,1.82107,1.82115,1.8209,1.8209,8000000.0
2007-08-06 06:46:00,1.82096,1.82118,1.8208,1.82103,10000000.0
2007-08-06 06:47:00,1.82042,1.82111,1.82034,1.82086,8000000.0
2007-08-06 06:48:00,1.82097,1.82097,1.82058,1.82058,7000000.0
2007-08-06 06:49:00,1.82029,1.82045,1.82026,1.82042,8000000.0
2007-08-06 06:50:00,1.82032,1.82049,1.82032,1.82034,10000000.0
2007-08-06 06:51:00,1.82004,1.82004,1.81976,1.81995,10000000.0
2007-08-06 06:52:00,1.82008,1.8201,1.81997,1.82005,8000000.0
2007-08-06 06:53:00,1.81991,1.82014,1.8199,1.82002,8000000.0
2007-08-06 06:54:00,1.82013,1.82025,1.82003,1.82017,7000000.0
2007-08-06 06:55:00,1.8202,1.8202,1.8198,1.82003,7000000.0
2007-08-06 06:56:00,1.82017,1.82017,1.81996,1.81996,8000000.0
2007-08-06 06:57:00,1.82012,1.82012,1.81985,1.81985,7000000.0
2007-08-06 06:58:00,1.81985,1.81993,1.81977,1.81992,7000000.0
2007-08-06 06:59:00,1.81998,1.82007,1.81991,1.82007,7000000.0
2007-08-06 07:00:00,1.82005,1.82007,1.81996,1.82003,7000000.0
2007-08-06 07:01:00,1.82004,1.82008,1.81992,1.82008,7000000.0
2007-08-06 07:02:00,1.81922,1.82023,1.81922,1.82023,7000000.0
2007-08-06 07:03:00,1.82002,1.82014,1.82002,1.82014,7000000.0
2007-08-06 07:04:00,1.8202,1.8202,1.81998,1.82013,8000000.0
2007-08-06 07:05:00,1.82041,1.82066,1.82034,1.82034,11000000.0
2007-08-06 07:06:00,1.81985,1.82012,1.81985,1.82012,11000000.0
2007-08-06 07:07:00,1.81956,1.82039,1.81956,1.82033,11000000.0
2007-08-06 07:08:00,1.82016,1.8204,1.8201,1.8204,9000000.0
2007-08-06 07:09:00,1.82059,1.82059,1.82001,1.82006,8000000.0
2007-08-06 07:10:00,1.82027,1.82031,1.82016,1.82028,7000000.0
2007-08-06 07:11:00,1.82031,1.8204,1.82018,1.82021,10000000.0
2007-08-06 07:12:00,1.82015,1.82019,1.82003,1.82007,7000000.0
2007-08-06 07:13:00,1.82003,1.82014,1.81991,1.81991,8000000.0
2007-08-06 07:14:00,1.81958,1.81991,1.81958,1.81991,7000000.0
2007-08-06 07:15:00,1.82003,1.82016,1.81998,1.82002,10000000.0
2007-08-06 07:16:00,1.82027,1.82027,1.82013,1.82023,8000000.0
2007-08-06 07:17:00,1.82002,1.82022,1.82001,1.82001,11000000.0
2007-08-06 07:18:00,1.81982,1.81998,1.81982,1.81984,8000000.0
2007-08-06 07:19:00,1.81973,1.81994,1.81971,1.81985,8000000.0
2007-08-06 07:20:00,1.8199,1.8199,1.81964,1.8199,9000000.0
2007-08-06 07:21:00,1.81909,1.81983,1.81909,1.81983,10000000.0
2007-08-06 07:22:00,1.81991,1.82018,1.81987,1.81996,11000000.0
2007-08-06 07:23:00,1.81998,1.82006,1.8197,1.8197,7000000.0
2007-08-06 07:24:00,1.82004,1.82038,1.82004,1.82026,9000000.0
2007-08-06 07:25:00,1.82038,1.82042,1.8203,1.8204,8000000.0
2007-08-06 07:26:00,1.82039,1.82039,1.82005,1.82015,7000000.0
2007-08-06 07:27:00,1.82023,1.82032,1.82015,1.82015,7000000.0
2007-08-06 07:28:00,1.81956,1.81982,1.81942,1.81982,7000000.0
2007-08-06 07:29:00,1.81985,1.82013,1.81985,1.82013,8000000.0
2007-08-06 07:30:00,1.81996,1.82007,1.81984,1.81984,8000000.0
2007-08-06 07:31:00,1.81982,1.81985,1.81954,1.81954,7000000.0
2007-08-06 07:32:00,1.81948,1.81949,1.81927,1.8194,9000000.0
2007-08-06 07:33:00,1.81946,1.81947,1.81934,1.81934,8000000.0
2007-08-06 07:34:00,1.81928,1.81928,1.81833,1.81833,11000000.0
2007-08-06 07:35:00,1.81851,1.81854,1.81834,1.81834,8000000.0
2007-08-06 07:36:00,1.81811,1.81826,1.81799,1.81799,7000000.0
2007-08-06 07:37:00,1.81698,1.81698,1.81688,1.81689,7000000.0
2007-08-06 07:38:00,1.81699,1.81734,1.81695,1.81718,11000000.0
2007-08-06 07:39:00,1.81729,1.81774,1.81729,1.81774,7000000.0
2007-08-06 07:40:00,1.81808,1.81822,1.81777,1.81777,8000000.0
2007-08-06 07:41:00,1.81787,1.81805,1.81787,1.81788,9000000.0
2007-08-06 07:42:00,1.818,1.81811,1.81792,1.81799,11000000.0
2007-08-06 07:43:00,1.81825,1.81869,1.81825,1.81867,7000000.0
2007-08-06 07:44:00,1.81856,1.81895,1.81856,1.81895,7000000.0
2007-08-06 07:45:00,1.81872,1.81874,1.81855,1.81874,7000000.0
2007-08-06 07:46:00,1.81867,1.81871,1.8185,1.81864,10000000.0
2007-08-06 07:47:00,1.81846,1.81846,1.81809,1.81816,7000000.0
2007-08-06 07:48:00,1.81801,1.81838,1.81801,1.81825,8000000.0
2007-08-06 07:49:00,1.81838,1.8186,1.81834,1.81853,8000000.0
2007-08-06 07:50:00,1.81861,1.81862,1.81842,1.81842,7000000.0
2007-08-06 07:51:00,1.81852,1.81868,1.81844,1.81868,8000000.0
2007-08-06 07:52:00,1.81829,1.81873,1.81823,1.81873,10000000.0
2007-08-06 07:53:00,1.8186,1.81887,1.8186,1.81887,11000000.0
2007-08-06 07:54:00,1.81892,1.81898,1.81864,1.81889,9000000.0
2007-08-06 07:55:00,1.81894,1.81894,1.81855,1.81855,9000000.0
2007-08-06 07:56:00,1.81866,1.81873,1.81836,1.81859,9000000.0
2007-08-06 07:57:00,1.81882,1.81882,1.81836,1.8185,7000000.0
2007-08-06 07:58:00,1.81901,1.81927,1.81898,1.81927,7000000.0
2007-08-06 07:59:00,1.81915,1.81929,1.8189,1.8192,7000000.0
2007-08-06 08:00:00,1.81897,1.81929,1.81897,1.8192,8000000.0
2007-08-06 08:01:00,1.81969,1.82023,1.8196,1.82023,10000000.0
2007-08-06 08:02:00,1.82003,1.82003,1.81987,1.81994,7000000.0
2007-08-06 08:03:00,1.81974,1.82001,1.81972,1.82001,8000000.0
2007-08-06 08:04:00,1.82001,1.82036,1.82001,1.82021,8000000.0
2007-08-06 08:05:00,1.82028,1.82028,1.82009,1.82018,8000000.0
2007-08-06 08:06:00,1.82002,1.82002,1.81984,1.81985,7000000.0
2007-08-06 08:07:00,1.81994,1.81996,1.81987,1.81992,7000000.0
2007-08-06 08:08:00,1.81988,1.81992,1.81965,1.81992,7000000.0
2007-08-06 08:09:00,1.81994,1.82001,1.81983,1.82001,7000000.0
2007-08-06 08:10:00,1.8198,1.81996,1.8197,1.81993,7000000.0
2007-08-06 08:11:00,1.81986,1.81986,1.81946,1.81946,8000000.0
2007-08-06 08:12:00,1.81968,1.81987,1.81955,1.81987,9000000.0
2007-08-06 08:13:00,1.81989,1.82019,1.81989,1.82019,7000000.0
2007-08-06 08:14:00,1.82008,1.82072,1.82002,1.82072,9000000.0
2007-08-06 08:15:00,1.82075,1.82081,1.8206,1.82081,8000000.0
2007-08-06 08:16:00,1.82059,1.82062,1.82024,1.82062,11000000.0
2007-08-06 08:17:00,1.82046,1.82046,1.82019,1.82041,7000000.0
2007-08-06 08:18:00,1.82071,1.8208,1.82026,1.82026,9000000.0
2007-08-06 08:19:00,1.81973,1.82019,1.81973,1.81988,7000000.0
2007-08-06 08:20:00,1.81967,1.82005,1.81967,1.82005,8000000.0
2007-08-06 08:21:00,1.82026,1.82036,1.82007,1.82033,8000000.0
2007-08-06 08:22:00,1.82043,1.82043,1.82027,1.82033,8000000.0
2007-08-06 08:23:00,1.8203,1.8203,1.81999,1.82025,7000000.0
2007-08-06 08:24:00,1.82013,1.82013,1.81993,1.8201,7000000.0
2007-08-06 08:25:00,1.82003,1.82003,1.81982,1.8199,8000000.0
2007-08-06 08:26:00,1.81974,1.81974,1.81931,1.81931,7000000.0
2007-08-06 08:27:00,1.81968,1.82028,1.81968,1.82028,10000000.0
2007-08-06 08:28:00,1.8201,1.8201,1.81969,1.81969,7000000.0
2007-08-06 08:29:00,1.8197,1.81995,1.81967,1.81987,10000000.0
2007-08-06 08:30:00,1.82001,1.8201,1.81999,1.82001,7000000.0
2007-08-06 08:31:00,1.81993,1.81993,1.81963,1.81969,10000000.0
2007-08-06 08:32:00,1.81967,1.81972,1.81861,1.81922,8000000.0
2007-08-06 08:33:00,1.81968,1.81972,1.81942,1.81942,7000000.0
2007-08-06 08:34:00,1.81947,1.81981,1.81947,1.81981,9000000.0
2007-08-06 08:35:00,1.81993,1.82061,1.81993,1.82061,9000000.0
2007-08-06 08:36:00,1.82047,1.82067,1.82036,1.8205,8000000.0
2007-08-06 08:37:00,1.82047,1.82092,1.82038,1.82092,9000000.0
2007-08-06 08:38:00,1.82109,1.82131,1.82107,1.82131,10000000.0
2007-08-06 08:39:00,1.82149,1.82199,1.82148,1.82199,11000000.0
2007-08-06 08:40:00,1.82196,1.82198,1.82162,1.82162,8000000.0
2007-08-06 08:41:00,1.82139,1.82184,1.82139,1.82154,11000000.0
2007-08-06 08:42:00,1.82141,1.82141,1.82113,1.8213,10000000.0
2007-08-06 08:43:00,1.8213,1.82136,1.82117,1.82119,8000000.0
2007-08-06 08:44:00,1.82123,1.8214,1.82123,1.82137,10000000.0
2007-08-06 08:45:00,1.82122,1.82129,1.82012,1.82098,8000000.0
2007-08-06 08:46:00,1.82101,1.8213,1.81951,1.8213,8000000.0
2007-08-06 08:47:00,1.82147,1.82157,1.8214,1.82157,7000000.0
2007-08-06 08:48:00,1.8215,1.8215,1.82125,1.82133,10000000.0
2007-08-06 08:49:00,1.82151,1.82169,1.82148,1.82148,11000000.0
2007-08-06 08:50:00,1.82181,1.82181,1.82158,1.82161,7000000.0
2007-08-06 08:51:00,1.82172,1.82182,1.82172,1.82174,8000000.0
2007-08-06 08:52:00,1.82176,1.82178,1.82165,1.82176,9000000.0
2007-08-06 08:53:00,1.82165,1.82171,1.8211,1.82159,8000000.0
2007-08-06 08:54:00,1.8216,1.82198,1.8216,1.82173,8000000.0
2007-08-06 08:55:00,1.82178,1.8219,1.82176,1.82189,8000000.0
2007-08-06 08:56:00,1.82168,1.8218,1.82165,1.82177,7000000.0
2007-08-06 08:57:00,1.82159,1.82159,1.82141,1.82147,8000000.0
2007-08-06 08:58:00,1.8213,1.82156,1.8213,1.82156,7000000.0
2007-08-06 08:59:00,1.82135,1.82135,1.82099,1.82104,7000000.0
2007-08-06 09:00:00,1.82115,1.82131,1.82115,1.82131,8000000.0
2007-08-06 09:01:00,1.82146,1.82193,1.82146,1.82184,9000000.0
2007-08-06 09:02:00,1.82185,1.82209,1.8218,1.82209,10000000.0
2007-08-06 09:03:00,1.8219,1.82195,1.82185,1.82188,7000000.0
2007-08-06 09:04:00,1.8219,1.8219,1.82155,1.82155,7000000.0
2007-08-06 09:05:00,1.82057,1.82068,1.82052,1.82052,7000000.0
2007-08-06 09:06:00,1.82028,1.8203,1.81992,1.81992,11000000.0
2007-08-06 09:07:00,1.81984,1.81991,1.81968,1.81991,8000000.0
2007-08-06 09:08:00,1.81986,1.82013,1.81977,1.82013,7000000.0
2007-08-06 09:09:00,1.82031,1.82063,1.82031,1.82062,11000000.0
2007-08-06 09:10:00,1.8203,1.82051,1.82011,1.82051,7000000.0
2007-08-06 09:11:00,1.82111,1.82112,1.82094,1.82109,9000000.0
2007-08-06 09:12:00,1.82069,1.82093,1.82044,1.82044,8000000.0
2007-08-06 09:13:00,1.82024,1.82036,1.82015,1.82032,9000000.0
2007-08-06 09:14:00,1.8202,1.82025,1.81997,1.82025,11000000.0
2007-08-06 09:15:00,1.82022,1.82022,1.82,1.82,7000000.0
2007-08-06 09:16:00,1.82028,1.82028,1.81996,1.82013,8000000.0
2007-08-06 09:17:00,1.82004,1.82008,1.81968,1.81971,11000000.0
2007-08-06 09:18:00,1.8196,1.8196,1.81933,1.81946,8000000.0
2007-08-06 09:19:00,1.81943,1.81943,1.81928,1.81934,7000000.0
2007-08-06 09:20:00,1.81939,1.81948,1.81905,1.81905,7000000.0
2007-08-06 09:21:00,1.81871,1.81871,1.81843,1.81843,8000000.0
2007-08-06 09:22:00,1.8181,1.8181,1.8179,1.81806,8000000.0
2007-08-06 09:23:00,1.81795,1.81795,1.81756,1.81761,7000000.0
2007-08-06 09:24:00,1.81758,1.81764,1.81719,1.81764,8000000.0
2007-08-06 09:25:00,1.81759,1.81762,1.81747,1.81758,7000000.0
2007-08-06 09:26:00,1.81708,1.8171,1.81695,1.81695,11000000.0
2007-08-06 09:27:00,1.81631,1.81631,1.81549,1.81549,11000000.0
2007-08-06 09:28:00,1.81535,1.81548,1.81469,1.81469,9000000.0
2007-08-06 09:29:00,1.81474,1.81474,1.81444,1.81459,8000000.0
2007-08-06 09:30:00,1.81436,1.81468,1.8142,1.81468,7000000.0
2007-08-06 09:31:00,1.81465,1.81494,1.81465,1.81483,7000000.0
2007-08-06 09:32:00,1.81472,1.81472,1.81437,1.81437,7000000.0
2007-08-06 09:33:00,1.81436,1.81442,1.81418,1.81442,8000000.0
2007-08-06 09:34:00,1.81444,1.81444,1.81397,1.81397,7000000.0
2007-08-06 09:35:00,1.81458,1.81467,1.81456,1.81466,10000000.0
2007-08-06 09:36:00,1.81455,1.81455,1.81411,1.81426,8000000.0
2007-08-06 09:37:00,1.81386,1.81386,1.81336,1.81352,11000000.0
2007-08-06 09:38:00,1.8132,1.8132,1.81133,1.81305,11000000.0
2007-08-06 09:39:00,1.81295,1.81306,1.81293,1.81306,7000000.0
2007-08-06 09:40:00,1.81277,1.81317,1.81277,1.81306,9000000.0
2007-08-06 09:41:00,1.81319,1.81319,1.8128,1.81289,8000000.0
2007-08-06 09:42:00,1.81289,1.81291,1.81273,1.81273,10000000.0
2007-08-06 09:43:00,1.81263,1.81348,1.81263,1.81348,11000000.0
2007-08-06 09:44:00,1.81357,1.81357,1.81334,1.81336,8000000.0
2007-08-06 09:45:00,1.81385,1.81428,1.81385,1.81418,7000000.0
2007-08-06 09:46:00,1.81442,1.81486,1.81432,1.81486,11000000.0
2007-08-06 09:47:00,1.81464,1.81487,1.81437,1.81487,9000000.0
2007-08-06 09:48:00,1.81471,1.81494,1.81471,1.81484,7000000.0
2007-08-06 09:49:00,1.81494,1.81509,1.81485,1.81509,11000000.0
2007-08-06 09:50:00,1.81503,1.81503,1.81484,1.81484,8000000.0
2007-08-06 09:51:00,1.81477,1.81494,1.81473,1.81478,8000000.0
2007-08-06 09:52:00,1.81495,1.81495,1.81465,1.81473,8000000.0
2007-08-06 09:53:00,1.81486,1.81501,1.81471,1.81486,10000000.0
2007-08-06 09:54:00,1.81459,1.81466,1.81448,1.81448,10000000.0
2007-08-06 09:55:00,1.81485,1.81489,1.8147,1.81489,8000000.0
2007-08-06 09:56:00,1.81487,1.81515,1.81487,1.81515,10000000.0
2007-08-06 09:57:00,1.81497,1.8153,1.81485,1.8153,8000000.0
2007-08-06 09:58:00,1.81541,1.81541,1.81499,1.81499,8000000.0
2007-08-06 09:59:00,1.81464,1.81464,1.81425,1.81425,10000000.0
2007-08-06 10:00:00,1.81439,1.81477,1.81439,1.81457,10000000.0
2007-08-06 10:01:00,1.81462,1.81472,1.81457,1.81471,10000000.0
2007-08-06 10:02:00,1.81455,1.81475,1.81454,1.81473,10000000.0
2007-08-06 10:03:00,1.81467,1.8148,1.81454,1.8148,7000000.0
2007-08-06 10:04:00,1.81479,1.81479,1.81439,1.81439,7000000.0
2007-08-06 10:05:00,1.81457,1.81469,1.81457,1.81469,11000000.0
2007-08-06 10:06:00,1.81492,1.81506,1.81492,1.81496,7000000.0
2007-08-06 10:07:00,1.81505,1.8151,1.81484,1.81507,7000000.0
2007-08-06 10:08:00,1.81507,1.81514,1.81487,1.81514,7000000.0
2007-08-06 10:09:00,1.81518,1.81524,1.81509,1.81509,7000000.0
2007-08-06 10:10:00,1.81535,1.81541,1.8152,1.81525,7000000.0
2007-08-06 10:11:00,1.81515,1.81515,1.81499,1.8151,7000000.0
2007-08-06 10:12:00,1.815,1.81506,1.81459,1.81506,8000000.0
2007-08-06 10:13:00,1.8149,1.81522,1.8149,1.81522,8000000.0
2007-08-06 10:14:00,1.81524,1.81524,1.81495,1.81495,7000000.0
2007-08-06 10:15:00,1.81486,1.81489,1.81469,1.81482,10000000.0
2007-08-06 10:16:00,1.8146,1.81474,1.8146,1.81463,7000000.0
2007-08-06 10:17:00,1.81485,1.81489,1.81473,1.81489,11000000.0
2007-08-06 10:18:00,1.81504,1.81504,1.81475,1.81475,8000000.0
2007-08-06 10:19:00,1.81501,1.81526,1.81496,1.81526,9000000.0
2007-08-06 10:20:00,1.81515,1.81515,1.81496,1.81507,7000000.0
2007-08-06 10:21:00,1.81496,1.81496,1.81456,1.81456,8000000.0
2007-08-06 10:22:00,1.8143,1.8143,1.81409,1.81421,7000000.0
2007-08-06 10:23:00,1.81394,1.81418,1.81394,1.81417,7000000.0
2007-08-06 10:24:00,1.81417,1.81417,1.81389,1.81417,7000000.0
2007-08-06 10:25:00,1.81409,1.81411,1.81385,1.81405,9000000.0
2007-08-06 10:26:00,1.8142,1.81422,1.81405,1.81421,11000000.0
2007-08-06 10:27:00,1.81405,1.81413,1.81387,1.81412,8000000.0
2007-08-06 10:28:00,1.81389,1.81389,1.8136,1.81368,9000000.0
2007-08-06 10:29:00,1.81374,1.81374,1.81336,1.81368,8000000.0
2007-08-06 10:30:00,1.8137,1.81381,1.81367,1.81375,8000000.0
2007-08-06 10:31:00,1.81348,1.81358,1.8132,1.81358,7000000.0
2007-08-06 10:32:00,1.8138,1.81407,1.81354,1.81407,9000000.0
2007-08-06 10:33:00,1.81443,1.81476,1.81443,1.81476,7000000.0
2007-08-06 10:34:00,1.81488,1.81542,1.81488,1.81542,7000000.0
2007-08-06 10:35:00,1.81529,1.81544,1.81518,1.81544,7000000.0
2007-08-06 10:36:00,1.81542,1.8155,1.81527,1.81534,8000000.0
2007-08-06 10:37:00,1.81515,1.81516,1.81493,1.81493,8000000.0
2007-08-06 10:38:00,1.8152,1.81533,1.81515,1.81533,10000000.0
2007-08-06 10:39:00,1.81526,1.81532,1.81509,1.81519,8000000.0
2007-08-06 10:40:00,1.81531,1.81562,1.81531,1.81562,7000000.0
2007-08-06 10:41:00,1.81576,1.81588,1.81574,1.81586,9000000.0
2007-08-06 10:42:00,1.81572,1.81585,1.81563,1.81576,7000000.0
2007-08-06 10:43:00,1.81592,1.816,1.81577,1.81583,10000000.0
2007-08-06 10:44:00,1.81649,1.8173,1.81649,1.8173,7000000.0
2007-08-06 10:45:00,1.81772,1.81781,1.81757,1.81757,8000000.0
2007-08-06 10:46:00,1.81743,1.81748,1.81736,1.81745,8000000.0
2007-08-06 10:47:00,1.81748,1.81754,1.81718,1.8172,7000000.0
2007-08-06 10:48:00,1.81726,1.81741,1.81665,1.81665,8000000.0
2007-08-06 10:49:00,1.81616,1.81671,1.81616,1.81643,9000000.0
2007-08-06 10:50:00,1.8163,1.8163,1.81622,1.81628,8000000.0
2007-08-06 10:51:00,1.81635,1.81656,1.81627,1.81656,9000000.0
2007-08-06 10:52:00,1.81652,1.81652,1.81601,1.81621,8000000.0
2007-08-06 10:53:00,1.81618,1.81632,1.81618,1.81627,9000000.0
2007-08-06 10:54:00,1.81638,1.81638,1.8161,1.81623,10000000.0
2007-08-06 10:55:00,1.81641,1.81656,1.81636,1.81636,7000000.0
2007-08-06 10:56:00,1.81625,1.81654,1.81453,1.81651,7000000.0
2007-08-06 10:57:00,1.81621,1.81621,1.81551,1.81551,8000000.0
2007-08-06 10:58:00,1.81524,1.81538,1.81517,1.81519,7000000.0
2007-08-06 10:59:00,1.81505,1.81546,1.81505,1.81546,11000000.0
2007-08-06 11:00:00,1.81485,1.81485,1.81324,1.81324,7000000.0
2007-08-06 11:01:00,1.81531,1.81563,1.81531,1.81543,8000000.0
2007-08-06 11:02:00,1.81562,1.81573,1.81562,1.81565,7000000.0
2007-08-06 11:03:00,1.81561,1.81576,1.81561,1.81565,11000000.0
2007-08-06 11:04:00,1.81565,1.81574,1.81558,1.81558,11000000.0
2007-08-06 11:05:00,1.81543,1.81594,1.81543,1.81594,7000000.0
2007-08-06 11:06:00,1.81595,1.81648,1.81595,1.81648,8000000.0
2007-08-06 11:07:00,1.81647,1.81647,1.81575,1.81575,7000000.0
2007-08-06 11:08:00,1.81587,1.81601,1.81585,1.81585,9000000.0
2007-08-06 11:09:00,1.81608,1.81615,1.81605,1.81615,8000000.0
2007-08-06 11:10:00,1.81531,1.81591,1.81469,1.81591,8000000.0
2007-08-06 11:11:00,1.81598,1.81631,1.81598,1.81631,10000000.0
2007-08-06 11:12:00,1.81632,1.81632,1.81624,1.81624,7000000.0
2007-08-06 11:13:00,1.81626,1.81632,1.81595,1.81624,11000000.0
2007-08-06 11:14:00,1.81635,1.81636,1.81618,1.81636,11000000.0
2007-08-06 11:15:00,1.81647,1.81653,1.81636,1.81637,7000000.0
2007-08-06 11:16:00,1.81625,1.8164,1.81621,1.8164,7000000.0
2007-08-06 11:17:00,1.81683,1.81698,1.81666,1.81666,7000000.0
2007-08-06 11:18:00,1.81686,1.81713,1.81678,1.81713,10000000.0
2007-08-06 11:19:00,1.81703,1.81711,1.81684,1.81691,11000000.0
2007-08-06 11:20:00,1.81686,1.81692,1.8168,1.81689,8000000.0
2007-08-06 11:21:00,1.81689,1.81695,1.81677,1.81695,7000000.0
2007-08-06 11:22:00,1.81693,1.81697,1.81677,1.81697,8000000.0
2007-08-06 11:23:00,1.81696,1.81697,1.81682,1.81697,8000000.0
2007-08-06 11:24:00,1.81687,1.81693,1.81687,1.81693,7000000.0
2007-08-06 11:25:00,1.81672,1.81672,1.81636,1.81636,8000000.0
2007-08-06 11:26:00,1.81642,1.81654,1.81631,1.81637,11000000.0
2007-08-06 11:27:00,1.81655,1.8166,1.81647,1.81652,8000000.0
2007-08-06 11:28:00,1.81638,1.81642,1.81628,1.81632,7000000.0
2007-08-06 11:29:00,1.81623,1.81623,1.81595,1.81609,8000000.0
2007-08-06 11:30:00,1.8159,1.8159,1.81566,1.81583,7000000.0
2007-08-06 11:31:00,1.8156,1.8158,1.8156,1.81577,11000000.0
2007-08-06 11:32:00,1.81571,1.81573,1.81549,1.81573,11000000.0
2007-08-06 11:33:00,1.81543,1.81543,1.81517,1.81524,7000000.0
2007-08-06 11:34:00,1.81509,1.81545,1.81505,1.81545,7000000.0
2007-08-06 11:35:00,1.81549,1.81549,1.81518,1.81523,10000000.0
2007-08-06 11:36:00,1.81514,1.8153,1.81507,1.81515,8000000.0
2007-08-06 11:37:00,1.81531,1.81538,1.81503,1.81529,8000000.0
2007-08-06 11:38:00,1.81523,1.81523,1.81504,1.81513,9000000.0
2007-08-06 11:39:00,1.81502,1.81524,1.81502,1.81524,9000000.0
2007-08-06 11:40:00,1.81534,1.81534,1.81515,1.81525,11000000.0
2007-08-06 11:41:00,1.81528,1.81528,1.81511,1.81515,11000000.0
2007-08-06 11:42:00,1.8151,1.81525,1.81492,1.81525,11000000.0
2007-08-06 11:43:00,1.81532,1.81542,1.8151,1.81533,7000000.0
2007-08-06 11:44:00,1.81503,1.81503,1.81476,1.81476,7000000.0
2007-08-06 11:45:00,1.81439,1.81463,1.81438,1.81438,11000000.0
2007-08-06 11:46:00,1.81399,1.81429,1.81399,1.81414,7000000.0
2007-08-06 11:47:00,1.81428,1.81451,1.81353,1.81451,9000000.0
2007-08-06 11:48:00,1.81452,1.81459,1.81439,1.81456,10000000.0
2007-08-06 11:49:00,1.81457,1.81464,1.81449,1.81459,7000000.0
2007-08-06 11:50:00,1.81502,1.81532,1.81502,1.81531,7000000.0
2007-08-06 11:51:00,1.81556,1.81587,1.81537,1.81587,8000000.0
2007-08-06 11:52:00,1.81569,1.81569,1.81446,1.81566,10000000.0
2007-08-06 11:53:00,1.81569,1.81569,1.81553,1.81566,10000000.0
2007-08-06 11:54:00,1.81554,1.81554,1.81525,1.81525,9000000.0
2007-08-06 11:55:00,1.81505,1.81565,1.81505,1.81565,8000000.0
2007-08-06 11:56:00,1.81563,1.81564,1.81536,1.81542,11000000.0
2007-08-06 11:57:00,1.81529,1.8155,1.81529,1.8154,8000000.0
2007-08-06 11:58:00,1.81534,1.81535,1.815,1.81509,9000000.0
2007-08-06 11:59:00,1.81517,1.81526,1.81515,1.81516,7000000.0
2007-08-06 12:00:00,1.81515,1.81519,1.81498,1.8151,7000000.0
2007-08-06 12:01:00,1.8151,1.8151,1.81482,1.81493,10000000.0
2007-08-06 12:02:00,1.81503,1.81508,1.81484,1.81505,10000000.0
2007-08-06 12:03:00,1.81494,1.81511,1.81491,1.81511,7000000.0
2007-08-06 12:04:00,1.81513,1.81513,1.81449,1.81449,9000000.0
2007-08-06 12:05:00,1.8141,1.81447,1.8141,1.81447,11000000.0
2007-08-06 12:06:00,1.81446,1.81446,1.81411,1.81411,7000000.0
2007-08-06 12:07:00,1.81423,1.81424,1.81408,1.8141,7000000.0
2007-08-06 12:08:00,1.81397,1.8141,1.81383,1.81402,9000000.0
2007-08-06 12:09:00,1.81415,1.81415,1.8137,1.81392,8000000.0
2007-08-06 12:10:00,1.81393,1.81416,1.81393,1.81402,8000000.0
2007-08-06 12:11:00,1.81369,1.81397,1.81365,1.81397,7000000.0
2007-08-06 12:12:00,1.81398,1.81416,1.81381,1.81407,7000000.0
2007-08-06 12:13:00,1.81408,1.81408,1.81361,1.81385,10000000.0
2007-08-06 12:14:00,1.81394,1.81409,1.81393,1.81395,8000000.0
2007-08-06 12:15:00,1.81403,1.81413,1.81389,1.81409,8000000.0
2007-08-06 12:16:00,1.81421,1.81445,1.81403,1.81445,8000000.0
2007-08-06 12:17:00,1.81439,1.81439,1.81425,1.81425,8000000.0
2007-08-06 12:18:00,1.81401,1.81401,1.81366,1.81366,11000000.0
2007-08-06 12:19:00,1.8136,1.81379,1.8136,1.81361,9000000.0
2007-08-06 12:20:00,1.81359,1.81425,1.81348,1.81425,10000000.0
2007-08-06 12:21:00,1.81419,1.81439,1.81246,1.81246,7000000.0
2007-08-06 12:22:00,1.81425,1.81457,1.81416,1.81457,8000000.0
2007-08-06 12:23:00,1.81423,1.81449,1.81423,1.81428,7000000.0
2007-08-06 12:24:00,1.81439,1.81443,1.814,1.814,7000000.0
2007-08-06 12:25:00,1.81345,1.81345,1.81324,1.81342,9000000.0
2007-08-06 12:26:00,1.81335,1.81368,1.81335,1.81368,8000000.0
2007-08-06 12:27:00,1.81328,1.81334,1.81296,1.81296,10000000.0
2007-08-06 12:28:00,1.81298,1.81318,1.8129,1.81318,9000000.0
2007-08-06 12:29:00,1.81333,1.81339,1.81318,1.81328,9000000.0
2007-08-06 12:30:00,1.81317,1.81317,1.81281,1.81288,7000000.0
2007-08-06 12:31:00,1.81301,1.81324,1.81301,1.81321,11000000.0
2007-08-06 12:32:00,1.81304,1.8132,1.81304,1.81309,7000000.0
2007-08-06 12:33:00,1.81317,1.81333,1.81304,1.81322,7000000.0
2007-08-06 12:34:00,1.81319,1.81319,1.8127,1.81287,7000000.0
2007-08-06 12:35:00,1.81314,1.81314,1.81293,1.81293,8000000.0
2007-08-06 12:36:00,1.81279,1.81283,1.81244,1.81254,8000000.0
2007-08-06 12:37:00,1.81231,1.81242,1.81221,1.81221,9000000.0
2007-08-06 12:38:00,1.81214,1.81241,1.81195,1.81241,8000000.0
2007-08-06 12:39:00,1.81249,1.81249,1.81223,1.81238,9000000.0
2007-08-06 12:40:00,1.81234,1.81248,1.8122,1.8122,7000000.0
2007-08-06 12:41:00,1.81248,1.81268,1.81248,1.81265,8000000.0
2007-08-06 12:42:00,1.81272,1.81278,1.81262,1.81276,9000000.0
2007-08-06 12:43:00,1.81244,1.8125,1.81233,1.81234,9000000.0
2007-08-06 12:44:00,1.81251,1.81251,1.81204,1.81204,8000000.0
2007-08-06 12:45:00,1.81183,1.81183,1.81142,1.81165,10000000.0
2007-08-06 12:46:00,1.81147,1.81175,1.81147,1.81171,9000000.0
2007-08-06 12:47:00,1.81178,1.81178,1.81156,1.81159,10000000.0
2007-08-06 12:48:00,1.81118,1.81118,1.81036,1.81036,11000000.0
2007-08-06 12:49:00,1.81075,1.81144,1.81075,1.81138,7000000.0
2007-08-06 12:50:00,1.81163,1.81167,1.8115,1.81165,7000000.0
2007-08-06 12:51:00,1.81172,1.81179,1.81163,1.81165,8000000.0
2007-08-06 12:52:00,1.8117,1.81183,1.81142,1.81147,11000000.0
2007-08-06 12:53:00,1.81107,1.81109,1.811,1.81102,8000000.0
2007-08-06 12:54:00,1.81073,1.81073,1.81007,1.81007,7000000.0
2007-08-06 12:55:00,1.81016,1.81038,1.81014,1.81038,8000000.0
2007-08-06 12:56:00,1.8104,1.81048,1.81029,1.81031,7000000.0
2007-08-06 12:57:00,1.8103,1.81036,1.81023,1.81023,7000000.0
2007-08-06 12:58:00,1.80972,1.80972,1.80955,1.80955,8000000.0
2007-08-06 12:59:00,1.80944,1.81005,1.80944,1.81005,7000000.0
2007-08-06 13:00:00,1.8102,1.81032,1.81008,1.81032,8000000.0
2007-08-06 13:01:00,1.81014,1.81025,1.80999,1.80999,8000000.0
2007-08-06 13:02:00,1.8105,1.81066,1.8105,1.81065,7000000.0
2007-08-06 13:03:00,1.81065,1.81067,1.81054,1.81065,8000000.0
2007-08-06 13:04:00,1.81047,1.81049,1.8103,1.8103,7000000.0
2007-08-06 13:05:00,1.81032,1.81074,1.81031,1.81074,8000000.0
2007-08-06 13:06:00,1.81083,1.81094,1.8107,1.81076,7000000.0
2007-08-06 13:07:00,1.81118,1.81151,1.81118,1.81151,7000000.0
2007-08-06 13:08:00,1.81158,1.81158,1.81136,1.81149,10000000.0
2007-08-06 13:09:00,1.81175,1.81222,1.81175,1.81221,7000000.0
2007-08-06 13:10:00,1.81215,1.81229,1.81194,1.81194,9000000.0
2007-08-06 13:11:00,1.81205,1.81221,1.81187,1.81217,8000000.0
2007-08-06 13:12:00,1.81203,1.81219,1.81183,1.81186,8000000.0
2007-08-06 13:13:00,1.81175,1.81177,1.81141,1.81177,9000000.0
2007-08-06 13:14:00,1.81161,1.81187,1.81142,1.81187,7000000.0
2007-08-06 13:15:00,1.81194,1.81223,1.81194,1.81223,8000000.0
2007-08-06 13:16:00,1.81223,1.81226,1.81166,1.81166,8000000.0
2007-08-06 13:17:00,1.8116,1.81167,1.81146,1.81167,9000000.0
2007-08-06 13:18:00,1.81144,1.81171,1.81138,1.81171,10000000.0
2007-08-06 13:19:00,1.81192,1.81201,1.81174,1.81185,8000000.0
2007-08-06 13:20:00,1.81169,1.81169,1.81136,1.8116,8000000.0
2007-08-06 13:21:00,1.81191,1.81199,1.81182,1.81197,7000000.0
2007-08-06 13:22:00,1.81192,1.81192,1.81152,1.81173,11000000.0
2007-08-06 13:23:00,1.8116,1.81178,1.81148,1.81178,8000000.0
2007-08-06 13:24:00,1.81209,1.81224,1.81209,1.81224,7000000.0
2007-08-06 13:25:00,1.81218,1.8125,1.81218,1.81219,11000000.0
2007-08-06 13:26:00,1.81218,1.81223,1.81211,1.81215,10000000.0
2007-08-06 13:27:00,1.81202,1.81225,1.81202,1.81225,8000000.0
2007-08-06 13:28:00,1.81218,1.81226,1.81211,1.81221,21000000.0
2007-08-06 13:29:00,1.81244,1.81285,1.81244,1.81285,17000000.0
2007-08-06 13:30:00,1.81288,1.81288,1.81253,1.81253,7000000.0
2007-08-06 13:31:00,1.81253,1.8126,1.81253,1.81259,9000000.0
2007-08-06 13:32:00,1.81264,1.81283,1.81253,1.81253,14000000.0
2007-08-06 13:33:00,1.81271,1.81281,1.81249,1.81281,14000000.0
2007-08-06 13:34:00,1.8125,1.81252,1.8122,1.8122,31000000.0
2007-08-06 13:35:00,1.81203,1.81203,1.81141,1.81141,17000000.0
2007-08-06 13:36:00,1.81139,1.81155,1.81139,1.81155,24000000.0
2007-08-06 13:37:00,1.81149,1.81149,1.81092,1.81092,10000000.0
2007-08-06 13:38:00,1.81083,1.81087,1.81066,1.81073,18000000.0
2007-08-06 13:39:00,1.81095,1.81116,1.8107,1.81116,15000000.0
2007-08-06 13:40:00,1.8112,1.81144,1.81118,1.81144,29000000.0
2007-08-06 13:41:00,1.81167,1.81171,1.81152,1.81169,13000000.0
2007-08-06 13:42:00,1.81174,1.81199,1.81173,1.81199,8000000.0
2007-08-06 13:43:00,1.81199,1.81199,1.81182,1.81183,10000000.0
2007-08-06 13:44:00,1.81191,1.81191,1.8116,1.8119,26000000.0
2007-08-06 13:45:00,1.81185,1.81214,1.81184,1.81207,22000000.0
2007-08-06 13:46:00,1.81257,1.8131,1.81257,1.81304,19000000.0
2007-08-06 13:47:00,1.8133,1.8133,1.81311,1.81316,17000000.0
2007-08-06 13:48:00,1.81318,1.81341,1.81318,1.81319,22000000.0
2007-08-06 13:49:00,1.81338,1.81372,1.81336,1.81372,24000000.0
2007-08-06 13:50:00,1.81354,1.81354,1.81338,1.81338,15000000.0
2007-08-06 13:51:00,1.81348,1.81373,1.81348,1.81373,22000000.0
2007-08-06 13:52:00,1.81396,1.81445,1.81396,1.81419,32000000.0
2007-08-06 13:53:00,1.81427,1.81447,1.81418,1.81418,28000000.0
2007-08-06 13:54:00,1.81398,1.81441,1.81398,1.81441,31000000.0
2007-08-06 13:55:00,1.81445,1.81445,1.8142,1.8142,20000000.0
2007-08-06 13:56:00,1.81417,1.81441,1.81416,1.81441,24000000.0
2007-08-06 13:57:00,1.81441,1.81441,1.81412,1.81433,34000000.0
2007-08-06 13:58:00,1.81469,1.81509,1.81469,1.81509,16000000.0
2007-08-06 13:59:00,1.81537,1.81537,1.81507,1.81522,30000000.0
2007-08-06 14:00:00,1.81525,1.81534,1.81498,1.81524,39000000.0
2007-08-06 14:01:00,1.81558,1.81558,1.81485,1.81485,30000000.0
2007-08-06 14:02:00,1.81474,1.81492,1.81458,1.81492,19000000.0
2007-08-06 14:03:00,1.81516,1.81516,1.81499,1.81499,23000000.0
2007-08-06 14:04:00,1.81493,1.81512,1.81493,1.81497,33000000.0
2007-08-06 14:05:00,1.81503,1.81503,1.81455,1.81472,28000000.0
2007-08-06 14:06:00,1.81468,1.81468,1.8143,1.81458,31000000.0
2007-08-06 14:07:00,1.81429,1.81435,1.81419,1.81423,31000000.0
2007-08-06 14:08:00,1.81436,1.81452,1.81435,1.81452,27000000.0
2007-08-06 14:09:00,1.81464,1.81465,1.81445,1.81465,27000000.0
2007-08-06 14:10:00,1.81436,1.81475,1.81436,1.81475,24000000.0
2007-08-06 14:11:00,1.81484,1.81484,1.81469,1.81482,21000000.0
2007-08-06 14:12:00,1.81486,1.81529,1.81486,1.81529,22000000.0
2007-08-06 14:13:00,1.81507,1.81518,1.81499,1.81504,13000000.0
2007-08-06 14:14:00,1.81464,1.81464,1.81419,1.81419,21000000.0
2007-08-06 14:15:00,1.8143,1.81464,1.8143,1.8146,25000000.0
2007-08-06 14:16:00,1.81465,1.81483,1.81458,1.81478,26000000.0
2007-08-06 14:17:00,1.81478,1.8148,1.81472,1.81475,32000000.0
2007-08-06 14:18:00,1.815,1.815,1.81484,1.81496,27000000.0
2007-08-06 14:19:00,1.81489,1.81508,1.8148,1.81498,35000000.0
2007-08-06 14:20:00,1.81489,1.81491,1.81466,1.81479,32000000.0
2007-08-06 14:21:00,1.81479,1.81481,1.8146,1.81479,39000000.0
2007-08-06 14:22:00,1.81492,1.81543,1.81492,1.81543,22000000.0
2007-08-06 14:23:00,1.81517,1.81531,1.81512,1.81524,40000000.0
2007-08-06 14:24:00,1.81529,1.81529,1.81495,1.81519,10000000.0
2007-08-06 14:25:00,1.81521,1.81532,1.81513,1.81525,35000000.0
2007-08-06 14:26:00,1.81522,1.81522,1.81501,1.81503,18000000.0
2007-08-06 14:27:00,1.81518,1.81524,1.81504,1.81506,28000000.0
2007-08-06 14:28:00,1.81514,1.81514,1.81449,1.8149,21000000.0
2007-08-06 14:29:00,1.81495,1.81495,1.81462,1.81466,16000000.0
2007-08-06 14:30:00,1.81476,1.81476,1.81447,1.81471,25000000.0
2007-08-06 14:31:00,1.81455,1.81457,1.81433,1.81439,26000000.0
2007-08-06 14:32:00,1.81433,1.81433,1.81392,1.81392,32000000.0
2007-08-06 14:33:00,1.81368,1.81368,1.81302,1.81316,20000000.0
2007-08-06 14:34:00,1.81307,1.8131,1.81281,1.81298,25000000.0
2007-08-06 14:35:00,1.81296,1.81297,1.81277,1.81277,23000000.0
2007-08-06 14:36:00,1.81318,1.81318,1.81306,1.81315,11000000.0
2007-08-06 14:37:00,1.81317,1.81317,1.81301,1.81302,41000000.0
2007-08-06 14:38:00,1.81314,1.81319,1.81293,1.81319,54000000.0
2007-08-06 14:39:00,1.81305,1.81322,1.81305,1.81322,36000000.0
2007-08-06 14:40:00,1.81308,1.81308,1.81268,1.81297,36000000.0
2007-08-06 14:41:00,1.81328,1.81363,1.81328,1.81357,41000000.0
2007-08-06 14:42:00,1.81355,1.81355,1.81333,1.81333,19000000.0
2007-08-06 14:43:00,1.813,1.813,1.81292,1.81296,20000000.0
2007-08-06 14:44:00,1.81297,1.81297,1.81286,1.81297,25000000.0
2007-08-06 14:45:00,1.813,1.81323,1.813,1.81323,33000000.0
2007-08-06 14:46:00,1.81323,1.81345,1.81323,1.81337,11000000.0
2007-08-06 14:47:00,1.81333,1.81333,1.81303,1.81303,7000000.0
2007-08-06 14:48:00,1.81326,1.81329,1.81324,1.81327,21000000.0
2007-08-06 14:49:00,1.81313,1.81351,1.81312,1.81315,32000000.0
2007-08-06 14:50:00,1.81317,1.81331,1.81316,1.8133,33000000.0
2007-08-06 14:51:00,1.81346,1.81363,1.81345,1.81354,37000000.0
2007-08-06 14:52:00,1.81356,1.81373,1.81356,1.81373,17000000.0
2007-08-06 14:53:00,1.81367,1.81367,1.81352,1.81356,22000000.0
2007-08-06 14:54:00,1.81386,1.81395,1.8138,1.8139,17000000.0
2007-08-06 14:55:00,1.81388,1.81393,1.81371,1.81393,7000000.0
2007-08-06 14:56:00,1.81382,1.81392,1.81357,1.81363,21000000.0
2007-08-06 14:57:00,1.81361,1.81385,1.8134,1.81385,12000000.0
2007-08-06 14:58:00,1.8138,1.81405,1.81355,1.81359,31000000.0
2007-08-06 14:59:00,1.81377,1.81406,1.81377,1.81406,20000000.0
2007-08-06 15:00:00,1.81424,1.81431,1.81421,1.81431,32000000.0
2007-08-06 15:01:00,1.81388,1.81388,1.81327,1.81327,14000000.0
2007-08-06 15:02:00,1.81355,1.81383,1.81339,1.81339,26000000.0
2007-08-06 15:03:00,1.81358,1.81394,1.81358,1.81394,30000000.0
2007-08-06 15:04:00,1.81403,1.81403,1.81382,1.81394,29000000.0
2007-08-06 15:05:00,1.81377,1.81401,1.81377,1.81388,28000000.0
2007-08-06 15:06:00,1.8138,1.81392,1.8137,1.81387,16000000.0
2007-08-06 15:07:00,1.81385,1.81385,1.81367,1.81381,26000000.0
2007-08-06 15:08:00,1.81385,1.81402,1.81385,1.81401,25000000.0
2007-08-06 15:09:00,1.8141,1.81414,1.81387,1.81409,34000000.0
2007-08-06 15:10:00,1.81372,1.81389,1.81372,1.81379,36000000.0
2007-08-06 15:11:00,1.8138,1.81386,1.81348,1.81348,27000000.0
2007-08-06 15:12:00,1.81357,1.8139,1.81357,1.8139,26000000.0
2007-08-06 15:13:00,1.81402,1.81417,1.81402,1.81417,41000000.0
2007-08-06 15:14:00,1.81434,1.81477,1.81434,1.81456,30000000.0
2007-08-06 15:15:00,1.81466,1.81466,1.81453,1.81458,21000000.0
2007-08-06 15:16:00,1.81467,1.8148,1.81467,1.81478,9000000.0
2007-08-06 15:17:00,1.81481,1.81485,1.81474,1.81474,26000000.0
2007-08-06 15:18:00,1.81487,1.81487,1.81474,1.81487,10000000.0
2007-08-06 15:19:00,1.81465,1.81484,1.81465,1.8148,16000000.0
2007-08-06 15:20:00,1.81456,1.81458,1.81437,1.81454,20000000.0
2007-08-06 15:21:00,1.81411,1.81411,1.81391,1.81398,12000000.0
2007-08-06 15:22:00,1.81382,1.81392,1.8138,1.81392,22000000.0
2007-08-06 15:23:00,1.81387,1.81393,1.81372,1.81378,36000000.0
2007-08-06 15:24:00,1.81374,1.81374,1.81365,1.81365,2000000.0
2007-08-06 15:25:00,1.81344,1.81369,1.81344,1.81362,14000000.0
2007-08-06 15:26:00,1.81384,1.81429,1.81384,1.81429,40000000.0
2007-08-06 15:27:00,1.81428,1.8143,1.8142,1.81421,32000000.0
2007-08-06 15:28:00,1.81416,1.81416,1.81395,1.81405,55000000.0
2007-08-06 15:29:00,1.81383,1.81383,1.81182,1.81362,47000000.0
2007-08-06 15:30:00,1.81138,1.8133,1.81066,1.8133,71000000.0
2007-08-06 15:31:00,1.81277,1.81279,1.81237,1.81237,58000000.0
2007-08-06 15:32:00,1.81258,1.81292,1.81258,1.81292,25000000.0
2007-08-06 15:33:00,1.81307,1.81319,1.81293,1.81293,32000000.0
2007-08-06 15:34:00,1.81267,1.81267,1.81231,1.81244,22000000.0
2007-08-06 15:35:00,1.81237,1.81266,1.81223,1.81266,30000000.0
2007-08-06 15:36:00,1.81254,1.81257,1.8125,1.81253,23000000.0
2007-08-06 15:37:00,1.81254,1.81272,1.81248,1.81263,24000000.0
2007-08-06 15:38:00,1.81298,1.81298,1.81275,1.81283,61000000.0
2007-08-06 15:39:00,1.81268,1.81276,1.81252,1.81259,40000000.0
2007-08-06 15:40:00,1.81257,1.81275,1.81244,1.81274,37000000.0
2007-08-06 15:41:00,1.81253,1.81253,1.81208,1.8121,43000000.0
2007-08-06 15:42:00,1.81211,1.81234,1.81211,1.81234,41000000.0
2007-08-06 15:43:00,1.81256,1.81359,1.81256,1.81359,30000000.0
2007-08-06 15:44:00,1.81351,1.81381,1.81351,1.81381,29000000.0
2007-08-06 15:45:00,1.81387,1.81387,1.81377,1.81382,36000000.0
2007-08-06 15:46:00,1.81376,1.81399,1.81376,1.81399,24000000.0
2007-08-06 15:47:00,1.81411,1.81426,1.81399,1.81423,31000000.0
2007-08-06 15:48:00,1.814,1.81401,1.81371,1.81371,33000000.0
2007-08-06 15:49:00,1.81375,1.81399,1.81375,1.81384,25000000.0
2007-08-06 15:50:00,1.81401,1.81401,1.81373,1.81392,11000000.0
2007-08-06 15:51:00,1.81388,1.81409,1.81367,1.81409,37000000.0
2007-08-06 15:52:00,1.81416,1.81416,1.81405,1.81406,23000000.0
2007-08-06 15:53:00,1.81383,1.81399,1.81383,1.81398,15000000.0
2007-08-06 15:54:00,1.8133,1.8133,1.81301,1.81301,26000000.0
2007-08-06 15:55:00,1.8126,1.81325,1.8126,1.81325,33000000.0
2007-08-06 15:56:00,1.81335,1.81353,1.81302,1.81353,36000000.0
2007-08-06 15:57:00,1.8135,1.8135,1.81333,1.81333,34000000.0
2007-08-06 15:58:00,1.81347,1.81351,1.81313,1.81317,24000000.0
2007-08-06 15:59:00,1.81311,1.81327,1.81282,1.81282,23000000.0
2007-08-06 16:00:00,1.81325,1.81377,1.81325,1.81377,51000000.0
2007-08-06 16:01:00,1.8137,1.81396,1.81361,1.81395,31000000.0
2007-08-06 16:02:00,1.81409,1.81505,1.81409,1.81505,29000000.0
2007-08-06 16:03:00,1.8149,1.81492,1.81456,1.81489,51000000.0
2007-08-06 16:04:00,1.8149,1.8149,1.81441,1.81444,38000000.0
2007-08-06 16:05:00,1.8143,1.81445,1.81427,1.81428,37000000.0
2007-08-06 16:06:00,1.8141,1.81419,1.81401,1.81406,33000000.0
2007-08-06 16:07:00,1.81406,1.81414,1.81385,1.81393,37000000.0
2007-08-06 16:08:00,1.81373,1.81475,1.81373,1.81475,37000000.0
2007-08-06 16:09:00,1.81532,1.81567,1.81532,1.81553,44000000.0
2007-08-06 16:10:00,1.81486,1.81519,1.8148,1.8149,41000000.0
2007-08-06 16:11:00,1.81495,1.81549,1.81495,1.81541,27000000.0
2007-08-06 16:12:00,1.81521,1.81521,1.81442,1.81442,22000000.0
2007-08-06 16:13:00,1.81442,1.81463,1.81442,1.81448,38000000.0
2007-08-06 16:14:00,1.81437,1.81437,1.81395,1.81395,41000000.0
2007-08-06 16:15:00,1.81402,1.81408,1.8138,1.8138,42000000.0
2007-08-06 16:16:00,1.81366,1.81375,1.81338,1.81365,45000000.0
2007-08-06 16:17:00,1.81366,1.81366,1.81334,1.81338,22000000.0
2007-08-06 16:18:00,1.81327,1.81337,1.81311,1.8132,49000000.0
2007-08-06 16:19:00,1.81352,1.81366,1.81344,1.81344,27000000.0
2007-08-06 16:20:00,1.81377,1.81584,1.81377,1.81584,52000000.0
2007-08-06 16:21:00,1.81603,1.81603,1.81544,1.81551,37000000.0
2007-08-06 16:22:00,1.81478,1.81478,1.81399,1.81399,50000000.0
2007-08-06 16:23:00,1.81362,1.81448,1.81362,1.81448,48000000.0
2007-08-06 16:24:00,1.81454,1.81454,1.81433,1.81439,44000000.0
2007-08-06 16:25:00,1.8149,1.81502,1.81489,1.81499,28000000.0
2007-08-06 16:26:00,1.815,1.81509,1.81495,1.81509,41000000.0
2007-08-06 16:27:00,1.81513,1.81523,1.81512,1.81517,46000000.0
2007-08-06 16:28:00,1.81493,1.81546,1.81486,1.81546,34000000.0
2007-08-06 16:29:00,1.81533,1.81533,1.81495,1.81506,24000000.0
2007-08-06 16:30:00,1.81497,1.81504,1.81473,1.81473,43000000.0
2007-08-06 16:31:00,1.81475,1.81481,1.81457,1.81467,36000000.0
2007-08-06 16:32:00,1.81436,1.81445,1.81411,1.81445,34000000.0
2007-08-06 16:33:00,1.81461,1.81484,1.81459,1.81474,41000000.0
2007-08-06 16:34:00,1.81465,1.81475,1.81418,1.81418,29000000.0
2007-08-06 16:35:00,1.8144,1.8145,1.81428,1.81428,53000000.0
2007-08-06 16:36:00,1.81427,1.81433,1.81406,1.81408,43000000.0
2007-08-06 16:37:00,1.81384,1.81388,1.81372,1.81388,56000000.0
2007-08-06 16:38:00,1.81401,1.81415,1.81397,1.81411,34000000.0
2007-08-06 16:39:00,1.81403,1.8142,1.81396,1.8142,43000000.0
2007-08-06 16:40:00,1.81417,1.81469,1.81405,1.81444,63000000.0
2007-08-06 16:41:00,1.81468,1.81504,1.81457,1.81493,44000000.0
2007-08-06 16:42:00,1.81497,1.81497,1.81462,1.81479,57000000.0
2007-08-06 16:43:00,1.81476,1.81501,1.81466,1.81494,20000000.0
2007-08-06 16:44:00,1.81498,1.81498,1.81463,1.81463,34000000.0
2007-08-06 16:45:00,1.81473,1.81497,1.81469,1.81488,41000000.0
2007-08-06 16:46:00,1.81494,1.81499,1.81483,1.81491,59000000.0
2007-08-06 16:47:00,1.81442,1.81471,1.81438,1.81458,55000000.0
2007-08-06 16:48:00,1.81455,1.81455,1.81407,1.81422,46000000.0
2007-08-06 16:49:00,1.81393,1.81393,1.81372,1.81386,35000000.0
2007-08-06 16:50:00,1.81374,1.81377,1.81356,1.81371,45000000.0
2007-08-06 16:51:00,1.81358,1.81358,1.81336,1.81345,30000000.0
2007-08-06 16:52:00,1.81351,1.81351,1.81318,1.81323,30000000.0
2007-08-06 16:53:00,1.81319,1.81334,1.81319,1.81327,19000000.0
2007-08-06 16:54:00,1.81312,1.81312,1.81289,1.81297,18000000.0
2007-08-06 16:55:00,1.813,1.81321,1.81297,1.81315,40000000.0
2007-08-06 16:56:00,1.81317,1.81337,1.81309,1.81309,37000000.0
2007-08-06 16:57:00,1.81318,1.81318,1.81282,1.81282,17000000.0
2007-08-06 16:58:00,1.81281,1.81299,1.81274,1.81292,45000000.0
2007-08-06 16:59:00,1.81317,1.81355,1.81317,1.81328,39000000.0
2007-08-06 17:00:00,1.81328,1.81331,1.81308,1.81308,47000000.0
2007-08-06 17:01:00,1.81325,1.81336,1.81322,1.81336,26000000.0
2007-08-06 17:02:00,1.81309,1.81311,1.81288,1.81288,33000000.0
2007-08-06 17:03:00,1.81283,1.81296,1.81268,1.81268,33000000.0
2007-08-06 17:04:00,1.8124,1.81248,1.81227,1.81248,37000000.0
2007-08-06 17:05:00,1.81253,1.81276,1.81253,1.81276,35000000.0
2007-08-06 17:06:00,1.81292,1.81292,1.81272,1.81283,46000000.0
2007-08-06 17:07:00,1.81272,1.81308,1.81266,1.81303,33000000.0
2007-08-06 17:08:00,1.81321,1.81346,1.81321,1.81328,45000000.0
2007-08-06 17:09:00,1.81339,1.81361,1.81338,1.81345,47000000.0
2007-08-06 17:10:00,1.81344,1.8135,1.81317,1.81332,36000000.0
2007-08-06 17:11:00,1.81328,1.81335,1.81317,1.81331,44000000.0
2007-08-06 17:12:00,1.81313,1.81316,1.81291,1.81291,23000000.0
2007-08-06 17:13:00,1.81309,1.81345,1.81309,1.8132,35000000.0
2007-08-06 17:14:00,1.81298,1.81307,1.81298,1.81301,27000000.0
2007-08-06 17:15:00,1.81303,1.81304,1.81282,1.81285,26000000.0
2007-08-06 17:16:00,1.81265,1.81265,1.81192,1.81192,27000000.0
2007-08-06 17:17:00,1.8123,1.8123,1.8121,1.81216,38000000.0
2007-08-06 17:18:00,1.81216,1.81216,1.81185,1.81204,29000000.0
2007-08-06 17:19:00,1.81198,1.81198,1.81175,1.81175,19000000.0
2007-08-06 17:20:00,1.81126,1.81126,1.81083,1.81083,29000000.0
2007-08-06 17:21:00,1.81122,1.81168,1.81122,1.81154,26000000.0
2007-08-06 17:22:00,1.81128,1.81133,1.81114,1.81118,30000000.0
2007-08-06 17:23:00,1.81115,1.81115,1.81028,1.81028,32000000.0
2007-08-06 17:24:00,1.81002,1.81002,1.80954,1.80962,23000000.0
2007-08-06 17:25:00,1.8096,1.80975,1.8094,1.8094,20000000.0
2007-08-06 17:26:00,1.8099,1.81047,1.8099,1.81047,18000000.0
2007-08-06 17:27:00,1.81059,1.8106,1.81033,1.81042,44000000.0
2007-08-06 17:28:00,1.81063,1.81137,1.81048,1.81098,39000000.0
2007-08-06 17:29:00,1.8109,1.81123,1.8109,1.81108,36000000.0
2007-08-06 17:30:00,1.81122,1.81122,1.81091,1.81091,61000000.0
2007-08-06 17:31:00,1.81018,1.81021,1.80978,1.80987,62000000.0
2007-08-06 17:32:00,1.80971,1.80973,1.80966,1.80967,54000000.0
2007-08-06 17:33:00,1.80969,1.81021,1.80969,1.81021,64000000.0
2007-08-06 17:34:00,1.81039,1.81043,1.81022,1.81029,60000000.0
2007-08-06 17:35:00,1.81029,1.81048,1.81028,1.81048,43000000.0
2007-08-06 17:36:00,1.81056,1.81069,1.81056,1.81069,58000000.0
2007-08-06 17:37:00,1.81088,1.81096,1.81066,1.81096,47000000.0
2007-08-06 17:38:00,1.81087,1.81107,1.81083,1.81107,44000000.0
2007-08-06 17:39:00,1.81109,1.8113,1.81105,1.8113,41000000.0
2007-08-06 17:40:00,1.81117,1.8112,1.81099,1.8112,59000000.0
2007-08-06 17:41:00,1.81107,1.81107,1.81073,1.81073,50000000.0
2007-08-06 17:42:00,1.81042,1.81046,1.81029,1.81029,37000000.0
2007-08-06 17:43:00,1.80996,1.81022,1.80992,1.81022,33000000.0
2007-08-06 17:44:00,1.81028,1.81038,1.8102,1.81037,46000000.0
2007-08-06 17:45:00,1.81046,1.81123,1.81046,1.81123,49000000.0
2007-08-06 17:46:00,1.81131,1.81154,1.81129,1.8114,56000000.0
2007-08-06 17:47:00,1.81143,1.81143,1.81088,1.81108,65000000.0
2007-08-06 17:48:00,1.81086,1.81086,1.81057,1.81059,61000000.0
2007-08-06 17:49:00,1.8107,1.81074,1.81021,1.81021,72000000.0
2007-08-06 17:50:00,1.81028,1.81028,1.8096,1.80963,53000000.0
2007-08-06 17:51:00,1.80927,1.80941,1.80909,1.80916,54000000.0
2007-08-06 17:52:00,1.80875,1.80875,1.8082,1.8082,51000000.0
2007-08-06 17:53:00,1.80793,1.80797,1.80786,1.80794,42000000.0
2007-08-06 17:54:00,1.80784,1.80784,1.80754,1.80754,32000000.0
2007-08-06 17:55:00,1.80752,1.80776,1.80752,1.80776,32000000.0
2007-08-06 17:56:00,1.80794,1.80794,1.80775,1.80782,47000000.0
2007-08-06 17:57:00,1.8077,1.8077,1.80725,1.80725,34000000.0
2007-08-06 17:58:00,1.80731,1.80761,1.80731,1.80757,44000000.0
2007-08-06 17:59:00,1.80774,1.80782,1.80765,1.80782,39000000.0
2007-08-06 18:00:00,1.80806,1.80821,1.80806,1.80812,32000000.0
2007-08-06 18:01:00,1.80812,1.80825,1.80809,1.80809,52000000.0
2007-08-06 18:02:00,1.80807,1.80823,1.80807,1.80823,30000000.0
2007-08-06 18:03:00,1.80836,1.80854,1.80836,1.80844,38000000.0
2007-08-06 18:04:00,1.80843,1.80845,1.80838,1.80844,38000000.0
2007-08-06 18:05:00,1.80853,1.80857,1.80852,1.80852,36000000.0
2007-08-06 18:06:00,1.80866,1.80877,1.80866,1.80874,32000000.0
2007-08-06 18:07:00,1.80874,1.80884,1.8086,1.8088,38000000.0
2007-08-06 18:08:00,1.80871,1.80878,1.80857,1.80857,56000000.0
2007-08-06 18:09:00,1.8083,1.80864,1.8083,1.80864,34000000.0
2007-08-06 18:10:00,1.80868,1.80868,1.80821,1.80844,26000000.0
2007-08-06 18:11:00,1.80847,1.80847,1.80829,1.80832,34000000.0
2007-08-06 18:12:00,1.8083,1.80841,1.80827,1.8084,24000000.0
2007-08-06 18:13:00,1.80868,1.80868,1.80854,1.80855,30000000.0
2007-08-06 18:14:00,1.8085,1.80851,1.80843,1.80843,22000000.0
2007-08-06 18:15:00,1.80833,1.80833,1.80816,1.80816,21000000.0
2007-08-06 18:16:00,1.8078,1.80831,1.8078,1.80831,66000000.0
2007-08-06 18:17:00,1.80821,1.80875,1.80821,1.80875,60000000.0
2007-08-06 18:18:00,1.80882,1.80883,1.80871,1.80872,33000000.0
2007-08-06 18:19:00,1.80867,1.80867,1.80835,1.80848,46000000.0
2007-08-06 18:20:00,1.80886,1.80973,1.80886,1.80973,61000000.0
2007-08-06 18:21:00,1.80967,1.80967,1.80956,1.80956,37000000.0
2007-08-06 18:22:00,1.8094,1.8097,1.80938,1.8097,49000000.0
2007-08-06 18:23:00,1.8097,1.80982,1.80951,1.80968,34000000.0
2007-08-06 18:24:00,1.80961,1.80993,1.80961,1.80993,47000000.0
2007-08-06 18:25:00,1.81002,1.81037,1.81002,1.81037,31000000.0
2007-08-06 18:26:00,1.81064,1.81073,1.8105,1.81071,43000000.0
2007-08-06 18:27:00,1.81079,1.81081,1.81069,1.81081,35000000.0
2007-08-06 18:28:00,1.81086,1.81098,1.81067,1.81098,18000000.0
2007-08-06 18:29:00,1.81101,1.81107,1.81098,1.81098,24000000.0
2007-08-06 18:30:00,1.81096,1.81096,1.81079,1.81082,32000000.0
2007-08-06 18:31:00,1.81076,1.81099,1.81074,1.81076,46000000.0
2007-08-06 18:32:00,1.81058,1.81058,1.80996,1.81,55000000.0
2007-08-06 18:33:00,1.81011,1.81033,1.81011,1.81033,29000000.0
2007-08-06 18:34:00,1.81017,1.81017,1.80988,1.80989,32000000.0
2007-08-06 18:35:00,1.80994,1.81069,1.80993,1.81069,47000000.0
2007-08-06 18:36:00,1.81053,1.81053,1.80994,1.80994,65000000.0
2007-08-06 18:37:00,1.8098,1.80982,1.80957,1.80975,63000000.0
2007-08-06 18:38:00,1.80949,1.80956,1.80937,1.80952,61000000.0
2007-08-06 18:39:00,1.80952,1.80952,1.80936,1.80936,37000000.0
2007-08-06 18:40:00,1.80945,1.80945,1.80907,1.80927,52000000.0
2007-08-06 18:41:00,1.80887,1.809,1.80855,1.809,68000000.0
2007-08-06 18:42:00,1.80889,1.80889,1.8086,1.80871,40000000.0
2007-08-06 18:43:00,1.80862,1.80867,1.8085,1.8085,39000000.0
2007-08-06 18:44:00,1.80871,1.80877,1.80871,1.80872,33000000.0
2007-08-06 18:45:00,1.80883,1.80923,1.80882,1.80923,57000000.0
2007-08-06 18:46:00,1.80884,1.80884,1.80803,1.80803,61000000.0
2007-08-06 18:47:00,1.80737,1.80737,1.80581,1.80601,41000000.0
2007-08-06 18:48:00,1.80588,1.80588,1.80543,1.80543,26000000.0
2007-08-06 18:49:00,1.80528,1.80541,1.80519,1.8052,31000000.0
2007-08-06 18:50:00,1.80534,1.80575,1.80522,1.80565,37000000.0
2007-08-06 18:51:00,1.80547,1.80556,1.80525,1.80525,17000000.0
2007-08-06 18:52:00,1.80488,1.80488,1.80457,1.80462,33000000.0
2007-08-06 18:53:00,1.80488,1.80527,1.80468,1.80527,31000000.0
2007-08-06 18:54:00,1.80556,1.80563,1.80547,1.80548,11000000.0
2007-08-06 18:55:00,1.80512,1.80518,1.80499,1.80507,22000000.0
2007-08-06 18:56:00,1.80476,1.80503,1.80476,1.80482,16000000.0
2007-08-06 18:57:00,1.80491,1.80524,1.80491,1.80524,15000000.0
2007-08-06 18:58:00,1.80515,1.80526,1.80511,1.80526,19000000.0
2007-08-06 18:59:00,1.80527,1.80641,1.80527,1.80641,26000000.0
2007-08-06 19:00:00,1.80656,1.80656,1.80632,1.80651,12000000.0
2007-08-06 19:01:00,1.80634,1.80634,1.80603,1.80628,18000000.0
2007-08-06 19:02:00,1.80607,1.80625,1.80607,1.80613,23000000.0
2007-08-06 19:03:00,1.80634,1.80634,1.80615,1.80627,21000000.0
2007-08-06 19:04:00,1.80601,1.80644,1.80601,1.80644,55000000.0
2007-08-06 19:05:00,1.80627,1.80627,1.80621,1.80627,42000000.0
2007-08-06 19:06:00,1.80642,1.8068,1.80642,1.80664,63000000.0
2007-08-06 19:07:00,1.80661,1.80684,1.8065,1.80684,39000000.0
2007-08-06 19:08:00,1.80681,1.80681,1.80661,1.80661,32000000.0
2007-08-06 19:09:00,1.80664,1.80664,1.80633,1.80653,56000000.0
2007-08-06 19:10:00,1.80642,1.80675,1.80641,1.80641,27000000.0
2007-08-06 19:11:00,1.80592,1.80608,1.8058,1.80583,36000000.0
2007-08-06 19:12:00,1.80582,1.80582,1.80543,1.80557,25000000.0
2007-08-06 19:13:00,1.80553,1.80559,1.80552,1.80557,23000000.0
2007-08-06 19:14:00,1.80581,1.80588,1.80567,1.80573,37000000.0
2007-08-06 19:15:00,1.80582,1.80582,1.8055,1.80558,17000000.0
2007-08-06 19:16:00,1.80587,1.80587,1.80573,1.80587,23000000.0
2007-08-06 19:17:00,1.80584,1.80587,1.80576,1.80579,17000000.0
2007-08-06 19:18:00,1.80597,1.80597,1.80582,1.80588,30000000.0
2007-08-06 19:19:00,1.80571,1.80595,1.80571,1.80595,36000000.0
2007-08-06 19:20:00,1.806,1.80601,1.80596,1.80597,23000000.0
2007-08-06 19:21:00,1.80597,1.80603,1.80596,1.806,21000000.0
2007-08-06 19:22:00,1.80622,1.80688,1.80622,1.80688,25000000.0
2007-08-06 19:23:00,1.80667,1.80667,1.80653,1.80653,12000000.0
2007-08-06 19:24:00,1.80648,1.80656,1.80616,1.80621,39000000.0
2007-08-06 19:25:00,1.80632,1.80633,1.80613,1.80623,49000000.0
2007-08-06 19:26:00,1.80625,1.8063,1.80616,1.80625,48000000.0
2007-08-06 19:27:00,1.80616,1.80616,1.80542,1.80542,51000000.0
2007-08-06 19:28:00,1.80617,1.80617,1.80601,1.80616,40000000.0
2007-08-06 19:29:00,1.80608,1.8061,1.80587,1.806,28000000.0
2007-08-06 19:30:00,1.80598,1.80616,1.80589,1.80595,32000000.0
2007-08-06 19:31:00,1.8059,1.80617,1.8059,1.8061,28000000.0
2007-08-06 19:32:00,1.80622,1.80639,1.80613,1.80638,31000000.0
2007-08-06 19:33:00,1.80617,1.80619,1.8061,1.80611,14000000.0
2007-08-06 19:34:00,1.80599,1.80611,1.80586,1.80604,49000000.0
2007-08-06 19:35:00,1.806,1.80604,1.80577,1.80604,28000000.0
2007-08-06 19:36:00,1.8061,1.80617,1.80607,1.80617,16000000.0
2007-08-06 19:37:00,1.8061,1.80614,1.80592,1.80614,26000000.0
2007-08-06 19:38:00,1.80621,1.80621,1.80597,1.80611,8000000.0
2007-08-06 19:39:00,1.80623,1.80629,1.80613,1.80624,13000000.0
2007-08-06 19:40:00,1.80618,1.80638,1.80618,1.80636,16000000.0
2007-08-06 19:41:00,1.80632,1.80632,1.80617,1.80627,17000000.0
2007-08-06 19:42:00,1.80643,1.80662,1.80637,1.80638,19000000.0
2007-08-06 19:43:00,1.80645,1.80671,1.80639,1.80639,21000000.0
2007-08-06 19:44:00,1.80636,1.80661,1.80636,1.80661,21000000.0
2007-08-06 19:45:00,1.80673,1.80682,1.80658,1.80668,33000000.0
2007-08-06 19:46:00,1.80694,1.80696,1.80653,1.80695,18000000.0
2007-08-06 19:47:00,1.80674,1.80674,1.80628,1.80645,22000000.0
2007-08-06 19:48:00,1.80663,1.80682,1.80662,1.80666,18000000.0
2007-08-06 19:49:00,1.80685,1.80685,1.80671,1.80677,27000000.0
2007-08-06 19:50:00,1.8068,1.80683,1.80676,1.80682,23000000.0
2007-08-06 19:51:00,1.80714,1.80714,1.80701,1.80707,25000000.0
2007-08-06 19:52:00,1.80709,1.80718,1.80705,1.80705,15000000.0
2007-08-06 19:53:00,1.80715,1.80716,1.80697,1.80697,21000000.0
2007-08-06 19:54:00,1.80765,1.80778,1.80716,1.80716,9000000.0
2007-08-06 19:55:00,1.80699,1.80731,1.8069,1.80727,30000000.0
2007-08-06 19:56:00,1.80745,1.80761,1.80744,1.80761,20000000.0
2007-08-06 19:57:00,1.80701,1.80721,1.80667,1.80721,12000000.0
2007-08-06 19:58:00,1.80732,1.80732,1.80677,1.80709,13000000.0
2007-08-06 19:59:00,1.80714,1.80738,1.80714,1.80721,31000000.0
2007-08-06 20:00:00,1.80727,1.80743,1.80726,1.80743,23000000.0
2007-08-06 20:01:00,1.80744,1.80744,1.8073,1.8073,13000000.0
2007-08-06 20:02:00,1.80711,1.80728,1.80703,1.80721,20000000.0
2007-08-06 20:03:00,1.80725,1.80744,1.80725,1.80741,18000000.0
2007-08-06 20:04:00,1.80714,1.80741,1.80712,1.80739,27000000.0
2007-08-06 20:05:00,1.80747,1.80762,1.80742,1.80762,23000000.0
2007-08-06 20:06:00,1.80773,1.80783,1.80765,1.80781,13000000.0
2007-08-06 20:07:00,1.8078,1.808,1.80772,1.80772,29000000.0
2007-08-06 20:08:00,1.80778,1.80806,1.80776,1.80776,15000000.0
2007-08-06 20:09:00,1.80736,1.80764,1.80736,1.80764,17000000.0
2007-08-06 20:10:00,1.80767,1.80767,1.80724,1.80754,8000000.0
2007-08-06 20:11:00,1.80736,1.80746,1.80723,1.80732,10000000.0
2007-08-06 20:12:00,1.80752,1.80771,1.80752,1.80771,15000000.0
2007-08-06 20:13:00,1.80776,1.80781,1.80754,1.80779,17000000.0
2007-08-06 20:14:00,1.80735,1.80759,1.80729,1.80759,15000000.0
2007-08-06 20:15:00,1.80776,1.8079,1.80771,1.8079,10000000.0
2007-08-06 20:16:00,1.80775,1.80775,1.80746,1.80746,22000000.0
2007-08-06 20:17:00,1.80754,1.80754,1.80697,1.80724,7000000.0
2007-08-06 20:18:00,1.80724,1.80725,1.80693,1.80693,24000000.0
2007-08-06 20:19:00,1.8069,1.80706,1.8069,1.80701,9000000.0
2007-08-06 20:20:00,1.80712,1.80712,1.80676,1.80676,14000000.0
2007-08-06 20:21:00,1.80687,1.80693,1.80679,1.80679,7000000.0
2007-08-06 20:22:00,1.80715,1.80718,1.80706,1.80706,12000000.0
2007-08-06 20:23:00,1.80677,1.80701,1.80677,1.80701,8000000.0
2007-08-06 20:24:00,1.80693,1.80715,1.80693,1.80695,15000000.0
2007-08-06 20:25:00,1.80688,1.80712,1.80688,1.807,16000000.0
2007-08-06 20:26:00,1.80704,1.80725,1.80704,1.80708,22000000.0
2007-08-06 20:27:00,1.80711,1.80719,1.80692,1.80692,11000000.0
2007-08-06 20:28:00,1.80684,1.80721,1.80684,1.80721,7000000.0
2007-08-06 20:29:00,1.80706,1.80736,1.80686,1.80686,20000000.0
2007-08-06 20:30:00,1.80679,1.80685,1.80658,1.80665,27000000.0
2007-08-06 20:31:00,1.80658,1.80658,1.80652,1.80652,17000000.0
2007-08-06 20:32:00,1.80653,1.80677,1.80653,1.80676,20000000.0
2007-08-06 20:33:00,1.80663,1.8068,1.80656,1.8068,14000000.0
2007-08-06 20:34:00,1.80681,1.8069,1.80668,1.80668,28000000.0
2007-08-06 20:35:00,1.80671,1.80691,1.80671,1.80679,23000000.0
2007-08-06 20:36:00,1.80687,1.80687,1.8067,1.8067,11000000.0
2007-08-06 20:37:00,1.80669,1.80691,1.80669,1.80691,7000000.0
2007-08-06 20:38:00,1.80692,1.80693,1.80677,1.80693,10000000.0
2007-08-06 20:39:00,1.80687,1.8071,1.80687,1.80708,9000000.0
2007-08-06 20:40:00,1.80681,1.80681,1.80611,1.80611,8000000.0
2007-08-06 20:41:00,1.80622,1.80673,1.80622,1.80673,8000000.0
2007-08-06 20:42:00,1.8067,1.80679,1.80657,1.80657,15000000.0
2007-08-06 20:43:00,1.80643,1.80643,1.80591,1.80591,12000000.0
2007-08-06 20:44:00,1.80542,1.80542,1.80509,1.80509,7000000.0
2007-08-06 20:45:00,1.80497,1.80497,1.80432,1.80436,12000000.0
2007-08-06 20:46:00,1.80412,1.80444,1.80412,1.80444,9000000.0
2007-08-06 20:47:00,1.80479,1.80507,1.80479,1.80507,11000000.0
2007-08-06 20:48:00,1.80523,1.80561,1.80521,1.8056,11000000.0
2007-08-06 20:49:00,1.80578,1.80583,1.80563,1.80563,18000000.0
2007-08-06 20:50:00,1.80548,1.80548,1.8053,1.80538,7000000.0
2007-08-06 20:51:00,1.80534,1.8054,1.80522,1.8054,18000000.0
2007-08-06 20:52:00,1.80528,1.80615,1.80528,1.80615,15000000.0
2007-08-06 20:53:00,1.80611,1.80611,1.80591,1.80596,8000000.0
2007-08-06 20:54:00,1.80599,1.8061,1.80595,1.806,10000000.0
2007-08-06 20:55:00,1.80604,1.8062,1.80604,1.80616,8000000.0
2007-08-06 20:56:00,1.80614,1.80616,1.80601,1.80616,8000000.0
2007-08-06 20:57:00,1.80637,1.80695,1.80637,1.80695,18000000.0
2007-08-06 20:58:00,1.80733,1.80741,1.80717,1.80741,14000000.0
2007-08-06 20:59:00,1.80724,1.80739,1.80723,1.80723,8000000.0
2007-08-06 21:00:00,1.80714,1.80725,1.80704,1.80707,11000000.0
2007-08-06 21:01:00,1.80686,1.80686,1.80631,1.80638,16000000.0
2007-08-06 21:02:00,1.8064,1.80651,1.80639,1.80651,7000000.0
2007-08-06 21:03:00,1.80682,1.80727,1.80682,1.80725,13000000.0
2007-08-06 21:04:00,1.80729,1.80729,1.80706,1.80716,8000000.0
2007-08-06 21:05:00,1.80713,1.80713,1.80694,1.80696,11000000.0
2007-08-06 21:06:00,1.8067,1.8067,1.80652,1.80661,8000000.0
2007-08-06 21:07:00,1.80628,1.80661,1.80628,1.80661,7000000.0
2007-08-06 21:08:00,1.80628,1.80653,1.80614,1.80653,11000000.0
2007-08-06 21:09:00,1.80641,1.8066,1.80636,1.80636,9000000.0
2007-08-06 21:10:00,1.80612,1.80612,1.80569,1.806,11000000.0
2007-08-06 21:11:00,1.80589,1.80604,1.80554,1.80554,8000000.0
2007-08-06 21:12:00,1.80576,1.80584,1.80388,1.80574,10000000.0
2007-08-06 21:13:00,1.80546,1.80551,1.80538,1.80546,8000000.0
2007-08-06 21:14:00,1.80539,1.80544,1.80447,1.80447,8000000.0
2007-08-06 21:15:00,1.80414,1.80423,1.80398,1.80401,11000000.0
2007-08-06 21:16:00,1.80372,1.80412,1.80364,1.80412,9000000.0
2007-08-06 21:17:00,1.80439,1.80499,1.80439,1.80499,7000000.0
2007-08-06 21:18:00,1.80499,1.80505,1.80488,1.80488,7000000.0
2007-08-06 21:19:00,1.8049,1.80508,1.80473,1.80508,8000000.0
2007-08-06 21:20:00,1.80494,1.80494,1.80482,1.80482,12000000.0
2007-08-06 21:21:00,1.80499,1.80531,1.80479,1.80531,8000000.0
2007-08-06 21:22:00,1.8055,1.8055,1.80528,1.80533,7000000.0
2007-08-06 21:23:00,1.8052,1.80523,1.80497,1.80519,10000000.0
2007-08-06 21:24:00,1.8051,1.8051,1.80444,1.80466,8000000.0
2007-08-06 21:25:00,1.80479,1.80479,1.80438,1.80438,9000000.0
2007-08-06 21:26:00,1.80433,1.80433,1.80413,1.8042,17000000.0
2007-08-06 21:27:00,1.80434,1.80434,1.80407,1.80425,31000000.0
2007-08-06 21:28:00,1.80383,1.80383,1.80361,1.80361,20000000.0
2007-08-06 21:29:00,1.80364,1.80364,1.80341,1.80341,8000000.0
2007-08-06 21:30:00,1.80341,1.80369,1.80326,1.80326,9000000.0
2007-08-06 21:31:00,1.80325,1.80359,1.80325,1.80359,7000000.0
2007-08-06 21:32:00,1.80372,1.80372,1.80337,1.80361,8000000.0
2007-08-06 21:33:00,1.8036,1.80402,1.8036,1.80402,7000000.0
2007-08-06 21:34:00,1.80405,1.80405,1.80383,1.80383,10000000.0
2007-08-06 21:35:00,1.80363,1.80392,1.80363,1.80392,11000000.0
2007-08-06 21:36:00,1.8042,1.8042,1.80386,1.80386,11000000.0
2007-08-06 21:37:00,1.80396,1.80443,1.80382,1.80443,11000000.0
2007-08-06 21:38:00,1.80443,1.80443,1.80392,1.80404,26000000.0
2007-08-06 21:39:00,1.8041,1.80411,1.80386,1.80388,18000000.0
2007-08-06 21:40:00,1.80373,1.80373,1.80313,1.80325,12000000.0
2007-08-06 21:41:00,1.80314,1.80315,1.80291,1.803,7000000.0
2007-08-06 21:42:00,1.80301,1.80301,1.80279,1.80295,7000000.0
2007-08-06 21:43:00,1.80289,1.80297,1.80286,1.8029,11000000.0
2007-08-06 21:44:00,1.80294,1.80297,1.80279,1.80284,18000000.0
2007-08-06 21:45:00,1.80269,1.80276,1.80264,1.80272,7000000.0
2007-08-06 21:46:00,1.80225,1.80225,1.80189,1.80211,15000000.0
2007-08-06 21:47:00,1.80196,1.80196,1.80156,1.80156,10000000.0
2007-08-06 21:48:00,1.80108,1.80108,1.80068,1.80068,7000000.0
2007-08-06 21:49:00,1.80048,1.80048,1.79985,1.79985,8000000.0
2007-08-06 21:50:00,1.79982,1.80031,1.79982,1.80031,10000000.0
2007-08-06 21:51:00,1.80046,1.80046,1.8001,1.80016,8000000.0
2007-08-06 21:52:00,1.79998,1.80017,1.79998,1.80015,10000000.0
2007-08-06 21:53:00,1.79995,1.8002,1.79987,1.80002,8000000.0
2007-08-06 21:54:00,1.80013,1.80034,1.80011,1.80034,9000000.0
2007-08-06 21:55:00,1.80039,1.80039,1.80005,1.80005,11000000.0
2007-08-06 21:56:00,1.79983,1.80002,1.79983,1.79993,7000000.0
2007-08-06 21:57:00,1.80011,1.80059,1.80011,1.80051,13000000.0
2007-08-06 21:58:00,1.8002,1.80027,1.80004,1.8001,16000000.0
2007-08-06 21:59:00,1.80028,1.80035,1.80017,1.80017,25000000.0
2007-08-06 22:00:00,1.80039,1.80061,1.80026,1.80026,12000000.0
2007-08-06 22:01:00,1.80045,1.8005,1.80032,1.8005,6000000.0
2007-08-06 22:02:00,1.80076,1.80082,1.80058,1.80082,11000000.0
2007-08-06 22:03:00,1.80089,1.80089,1.80059,1.80075,9000000.0
2007-08-06 22:04:00,1.80057,1.80057,1.80004,1.80004,11000000.0
2007-08-06 22:05:00,1.80017,1.80061,1.80017,1.80061,16000000.0
2007-08-06 22:06:00,1.80069,1.80086,1.80059,1.80086,8000000.0
2007-08-06 22:07:00,1.80039,1.80045,1.80035,1.80045,15000000.0
2007-08-06 22:08:00,1.80041,1.80077,1.80041,1.80071,30000000.0
2007-08-06 22:09:00,1.80077,1.80098,1.80077,1.80098,13000000.0
2007-08-06 22:10:00,1.8012,1.80181,1.80099,1.80181,8000000.0
2007-08-06 22:11:00,1.802,1.802,1.80183,1.80184,6000000.0
2007-08-06 22:12:00,1.80187,1.80207,1.80187,1.80199,15000000.0
2007-08-06 22:13:00,1.80218,1.80258,1.80218,1.80258,10000000.0
2007-08-06 22:14:00,1.80244,1.80261,1.80239,1.80247,13000000.0
2007-08-06 22:15:00,1.80219,1.80219,1.80208,1.80208,9000000.0
2007-08-06 22:16:00,1.80216,1.80257,1.80216,1.80257,8000000.0
2007-08-06 22:17:00,1.80262,1.80262,1.80249,1.80249,16000000.0
2007-08-06 22:18:00,1.80235,1.80235,1.80164,1.80164,9000000.0
2007-08-06 22:19:00,1.80197,1.80198,1.80179,1.80179,9000000.0
2007-08-06 22:20:00,1.80192,1.80217,1.80151,1.80217,7000000.0
2007-08-06 22:21:00,1.80187,1.802,1.80186,1.802,11000000.0
2007-08-06 22:22:00,1.80178,1.80178,1.8014,1.80173,11000000.0
2007-08-06 22:23:00,1.80184,1.80227,1.80184,1.80227,15000000.0
2007-08-06 22:24:00,1.80227,1.8023,1.802,1.802,10000000.0
2007-08-06 22:25:00,1.80208,1.80212,1.80203,1.8021,8000000.0
2007-08-06 22:26:00,1.80211,1.80211,1.80178,1.80192,10000000.0
2007-08-06 22:27:00,1.80159,1.80171,1.80149,1.80171,10000000.0
2007-08-06 22:28:00,1.80182,1.80182,1.80173,1.80177,8000000.0
2007-08-06 22:29:00,1.8016,1.80202,1.80147,1.80202,7000000.0
2007-08-06 22:30:00,1.80217,1.80218,1.80198,1.80211,11000000.0
2007-08-06 22:31:00,1.80218,1.8022,1.80189,1.80189,22000000.0
2007-08-06 22:32:00,1.80188,1.802,1.8018,1.80193,7000000.0
2007-08-06 22:33:00,1.80189,1.80209,1.80184,1.80207,38000000.0
2007-08-06 22:34:00,1.80211,1.80218,1.80191,1.80218,47000000.0
2007-08-06 22:35:00,1.80075,1.80232,1.80075,1.80232,3000000.0
2007-08-06 22:36:00,1.80226,1.80238,1.80224,1.80224,7000000.0
2007-08-06 22:37:00,1.80209,1.80213,1.80196,1.80196,28000000.0
2007-08-06 22:38:00,1.8021,1.80225,1.8021,1.80219,6000000.0
2007-08-06 22:39:00,1.80219,1.80225,1.80215,1.80223,11000000.0
2007-08-06 22:40:00,1.80211,1.80223,1.80208,1.80223,9000000.0
2007-08-06 22:41:00,1.80229,1.80233,1.80208,1.80208,16000000.0
2007-08-06 22:42:00,1.80203,1.80219,1.80201,1.80207,9000000.0
2007-08-06 22:43:00,1.80203,1.80209,1.80198,1.80209,11000000.0
2007-08-06 22:44:00,1.80207,1.80207,1.80199,1.80199,8000000.0
2007-08-06 22:45:00,1.80193,1.80205,1.80181,1.80184,12000000.0
2007-08-06 22:46:00,1.8019,1.80222,1.8019,1.80201,9000000.0
2007-08-06 22:47:00,1.80203,1.80222,1.80203,1.8022,16000000.0
2007-08-06 22:48:00,1.80225,1.80225,1.8019,1.8019,11000000.0
2007-08-06 22:49:00,1.80198,1.80198,1.80174,1.80174,12000000.0
2007-08-06 22:50:00,1.80178,1.80187,1.80176,1.8018,16000000.0
2007-08-06 22:51:00,1.8019,1.8019,1.80139,1.80139,10000000.0
2007-08-06 22:52:00,1.80173,1.80173,1.80068,1.80068,10000000.0
2007-08-06 22:53:00,1.80049,1.80054,1.80034,1.80038,8000000.0
2007-08-06 22:54:00,1.80049,1.80075,1.80045,1.80075,7000000.0
2007-08-06 22:55:00,1.80089,1.80101,1.8008,1.8008,6000000.0
2007-08-06 22:56:00,1.8006,1.8006,1.80023,1.80023,8000000.0
2007-08-06 22:57:00,1.80018,1.80057,1.80018,1.80057,7000000.0
2007-08-06 22:58:00,1.80067,1.80067,1.80043,1.8006,7000000.0
2007-08-06 22:59:00,1.80015,1.80015,1.80011,1.80014,9000000.0
2007-08-06 23:00:00,1.80007,1.80023,1.79998,1.80023,12000000.0
2007-08-06 23:01:00,1.80049,1.8006,1.79993,1.79993,9000000.0
2007-08-06 23:02:00,1.79982,1.79982,1.79925,1.79925,7000000.0
2007-08-06 23:03:00,1.79875,1.79875,1.79843,1.79843,12000000.0
2007-08-06 23:04:00,1.79859,1.79897,1.79859,1.79897,9000000.0
2007-08-06 23:05:00,1.79902,1.79934,1.79901,1.79934,11000000.0
2007-08-06 23:06:00,1.79942,1.79947,1.79938,1.79947,8000000.0
2007-08-06 23:07:00,1.79955,1.79955,1.79941,1.79945,8000000.0
2007-08-06 23:08:00,1.7991,1.79945,1.7991,1.79945,15000000.0
2007-08-06 23:09:00,1.79941,1.79941,1.79917,1.79917,7000000.0
2007-08-06 23:10:00,1.79946,1.79946,1.79908,1.79914,8000000.0
2007-08-06 23:11:00,1.79938,1.7995,1.79931,1.79938,8000000.0
2007-08-06 23:12:00,1.79976,1.79997,1.79968,1.79994,8000000.0
2007-08-06 23:13:00,1.80023,1.80023,1.80003,1.80003,7000000.0
2007-08-06 23:14:00,1.80002,1.80018,1.79975,1.79982,9000000.0
2007-08-06 23:15:00,1.79962,1.79962,1.79957,1.79961,8000000.0
2007-08-06 23:16:00,1.79966,1.79969,1.79962,1.79962,9000000.0
2007-08-06 23:17:00,1.79971,1.79983,1.79964,1.79983,11000000.0
2007-08-06 23:18:00,1.80001,1.80012,1.79991,1.79991,9000000.0
2007-08-06 23:19:00,1.79989,1.7999,1.79951,1.79983,9000000.0
2007-08-06 23:20:00,1.79962,1.79962,1.79912,1.79939,9000000.0
2007-08-06 23:21:00,1.7994,1.7994,1.79923,1.79925,8000000.0
2007-08-06 23:22:00,1.79911,1.7993,1.79911,1.79913,7000000.0
2007-08-06 23:23:00,1.79935,1.80003,1.79934,1.79996,7000000.0
2007-08-06 23:24:00,1.79996,1.80006,1.79993,1.79993,9000000.0
2007-08-06 23:25:00,1.79997,1.79997,1.79991,1.79997,10000000.0
2007-08-06 23:26:00,1.79994,1.79997,1.79987,1.79989,5000000.0
2007-08-06 23:27:00,1.79986,1.80003,1.79983,1.80003,8000000.0
2007-08-06 23:28:00,1.79998,1.80003,1.79968,1.79973,8000000.0
2007-08-06 23:29:00,1.79977,1.79977,1.79964,1.79975,25000000.0
2007-08-06 23:30:00,1.79985,1.79988,1.79985,1.79988,16000000.0
2007-08-06 23:31:00,1.79968,1.79969,1.79962,1.79962,14000000.0
2007-08-06 23:32:00,1.7997,1.79995,1.7997,1.79977,9000000.0
2007-08-06 23:33:00,1.79959,1.79959,1.79944,1.79946,8000000.0
2007-08-06 23:34:00,1.79944,1.79959,1.79944,1.79959,9000000.0
2007-08-06 23:35:00,1.79931,1.79988,1.79925,1.79925,12000000.0
2007-08-06 23:36:00,1.79983,1.80015,1.79969,1.80015,9000000.0
2007-08-06 23:37:00,1.7998,1.79996,1.79978,1.79978,8000000.0
2007-08-06 23:38:00,1.79994,1.80026,1.79987,1.79987,8000000.0
2007-08-06 23:39:00,1.79962,1.79997,1.79951,1.79997,11000000.0
2007-08-06 23:40:00,1.79998,1.79998,1.79945,1.79945,21000000.0
2007-08-06 23:41:00,1.79972,1.80002,1.79972,1.79991,8000000.0
2007-08-06 23:42:00,1.79994,1.80025,1.79942,1.79942,19000000.0
2007-08-06 23:43:00,1.79937,1.79937,1.79918,1.79918,7000000.0
2007-08-06 23:44:00,1.79913,1.79987,1.79913,1.7998,8000000.0
2007-08-06 23:45:00,1.79995,1.79995,1.79914,1.79914,7000000.0
2007-08-06 23:46:00,1.79956,1.79973,1.79956,1.79973,8000000.0
2007-08-06 23:47:00,1.79982,1.79982,1.7996,1.79967,7000000.0
2007-08-06 23:48:00,1.79973,1.7999,1.79969,1.7999,8000000.0
2007-08-06 23:49:00,1.80008,1.80014,1.79999,1.79999,8000000.0
2007-08-06 23:50:00,1.79994,1.80017,1.79994,1.80005,8000000.0
2007-08-06 23:51:00,1.80023,1.80049,1.80023,1.80043,10000000.0
2007-08-06 23:52:00,1.80043,1.80065,1.80043,1.80065,7000000.0
2007-08-06 23:53:00,1.80062,1.80084,1.80062,1.80064,10000000.0
2007-08-06 23:54:00,1.80026,1.80059,1.80026,1.80027,7000000.0
2007-08-06 23:55:00,1.80022,1.80026,1.80016,1.80026,9000000.0
2007-08-06 23:56:00,1.80024,1.80057,1.80023,1.80047,12000000.0
2007-08-06 23:57:00,1.80074,1.80086,1.80064,1.80064,5000000.0
2007-08-06 23:58:00,1.80069,1.80069,1.80034,1.80034,8000000.0
2007-08-06 23:59:00,1.80005,1.80008,1.79982,1.80005,18000000.0
2007-08-07 00:00:00,1.80074,1.80077,1.80047,1.80056,7000000.0
2007-08-07 00:01:00,1.80093,1.80114,1.80093,1.80114,8000000.0
2007-08-07 00:02:00,1.80096,1.80096,1.80059,1.80059,9000000.0
2007-08-07 00:03:00,1.80118,1.80199,1.80118,1.80199,5000000.0
2007-08-07 00:04:00,1.80199,1.80219,1.80181,1.80219,10000000.0
2007-08-07 00:05:00,1.80292,1.80292,1.80245,1.80269,9000000.0
2007-08-07 00:06:00,1.80223,1.80223,1.80204,1.80204,8000000.0
2007-08-07 00:07:00,1.80238,1.80256,1.80227,1.80246,9000000.0
2007-08-07 00:08:00,1.80227,1.80237,1.80226,1.8023,8000000.0
2007-08-07 00:09:00,1.80216,1.8026,1.80216,1.8026,9000000.0
2007-08-07 00:10:00,1.80236,1.80236,1.80208,1.80214,23000000.0
2007-08-07 00:11:00,1.80229,1.80229,1.80176,1.80186,11000000.0
2007-08-07 00:12:00,1.80241,1.80263,1.80233,1.80243,9000000.0
2007-08-07 00:13:00,1.80224,1.80246,1.80217,1.80228,8000000.0
2007-08-07 00:14:00,1.80232,1.80268,1.80232,1.80268,7000000.0
2007-08-07 00:15:00,1.80259,1.80268,1.80256,1.80262,7000000.0
2007-08-07 00:16:00,1.80253,1.80266,1.80253,1.80266,9000000.0
2007-08-07 00:17:00,1.80272,1.80286,1.80272,1.80275,7000000.0
2007-08-07 00:18:00,1.80244,1.80251,1.80244,1.80248,8000000.0
2007-08-07 00:19:00,1.80275,1.80275,1.80253,1.8026,11000000.0
2007-08-07 00:20:00,1.80251,1.80264,1.8024,1.8026,9000000.0
2007-08-07 00:21:00,1.80274,1.80274,1.80261,1.80267,8000000.0
2007-08-07 00:22:00,1.80258,1.80268,1.80252,1.80252,8000000.0
2007-08-07 00:23:00,1.80268,1.80274,1.8026,1.80274,7000000.0
2007-08-07 00:24:00,1.80259,1.80266,1.80249,1.80249,8000000.0
2007-08-07 00:25:00,1.80208,1.80208,1.80194,1.80207,11000000.0
2007-08-07 00:26:00,1.8024,1.80256,1.80221,1.80256,7000000.0
2007-08-07 00:27:00,1.80232,1.80259,1.80212,1.80235,10000000.0
2007-08-07 00:28:00,1.80235,1.80294,1.80235,1.80269,8000000.0
2007-08-07 00:29:00,1.80293,1.80293,1.80267,1.80267,8000000.0
2007-08-07 00:30:00,1.80252,1.80265,1.80234,1.80265,7000000.0
2007-08-07 00:31:00,1.80251,1.8027,1.80248,1.8027,7000000.0
2007-08-07 00:32:00,1.80293,1.803,1.80278,1.803,7000000.0
2007-08-07 00:33:00,1.80267,1.80267,1.80251,1.80255,8000000.0
2007-08-07 00:34:00,1.80255,1.8027,1.80251,1.8027,23000000.0
2007-08-07 00:35:00,1.80289,1.80309,1.80289,1.80302,7000000.0
2007-08-07 00:36:00,1.80301,1.80325,1.80289,1.80325,9000000.0
2007-08-07 00:37:00,1.8034,1.80363,1.8034,1.80363,8000000.0
2007-08-07 00:38:00,1.8041,1.8041,1.80375,1.80391,7000000.0
2007-08-07 00:39:00,1.80424,1.80424,1.80409,1.80422,7000000.0
2007-08-07 00:40:00,1.80407,1.80426,1.80407,1.80409,7000000.0
2007-08-07 00:41:00,1.80382,1.80385,1.80333,1.80333,8000000.0
2007-08-07 00:42:00,1.80332,1.80349,1.80328,1.80349,8000000.0
2007-08-07 00:43:00,1.80352,1.8036,1.80349,1.8036,7000000.0
2007-08-07 00:44:00,1.80379,1.80379,1.80316,1.80361,11000000.0
2007-08-07 00:45:00,1.80362,1.80377,1.8036,1.80369,7000000.0
2007-08-07 00:46:00,1.80373,1.80388,1.80371,1.80378,10000000.0
2007-08-07 00:47:00,1.80361,1.8039,1.80361,1.8039,7000000.0
2007-08-07 00:48:00,1.80399,1.80407,1.80389,1.80407,8000000.0
2007-08-07 00:49:00,1.80401,1.80401,1.80365,1.80365,10000000.0
2007-08-07 00:50:00,1.80348,1.80355,1.80332,1.80332,10000000.0
2007-08-07 00:51:00,1.80348,1.80368,1.80348,1.80368,8000000.0
2007-08-07 00:52:00,1.80347,1.80351,1.80331,1.80331,7000000.0
2007-08-07 00:53:00,1.80363,1.80387,1.80362,1.80385,11000000.0
2007-08-07 00:54:00,1.80384,1.80384,1.80362,1.80366,10000000.0
2007-08-07 00:55:00,1.80361,1.80379,1.80361,1.80379,7000000.0
2007-08-07 00:56:00,1.80376,1.80381,1.80363,1.8037,11000000.0
2007-08-07 00:57:00,1.80356,1.80356,1.80337,1.80337,8000000.0
2007-08-07 00:58:00,1.8036,1.80366,1.80354,1.80366,10000000.0
2007-08-07 00:59:00,1.80382,1.80382,1.80368,1.8037,7000000.0
2007-08-07 01:00:00,1.80357,1.80383,1.80344,1.80344,19000000.0
2007-08-07 01:01:00,1.80308,1.80315,1.80288,1.80304,12000000.0
2007-08-07 01:02:00,1.8031,1.80342,1.8031,1.80323,8000000.0
2007-08-07 01:03:00,1.80371,1.80389,1.80363,1.80372,7000000.0
2007-08-07 01:04:00,1.80378,1.80415,1.80378,1.80399,8000000.0
2007-08-07 01:05:00,1.80409,1.80416,1.80404,1.80416,7000000.0
2007-08-07 01:06:00,1.80432,1.80443,1.80428,1.80443,8000000.0
2007-08-07 01:07:00,1.80454,1.80465,1.8045,1.80461,5000000.0
2007-08-07 01:08:00,1.8046,1.80486,1.80457,1.80486,10000000.0
2007-08-07 01:09:00,1.80491,1.80491,1.80447,1.80447,8000000.0
2007-08-07 01:10:00,1.80449,1.80503,1.80449,1.80503,10000000.0
2007-08-07 01:11:00,1.80513,1.80515,1.80496,1.80498,11000000.0
2007-08-07 01:12:00,1.80461,1.80478,1.80461,1.80478,8000000.0
2007-08-07 01:13:00,1.80478,1.80478,1.80432,1.80432,8000000.0
2007-08-07 01:14:00,1.80448,1.80448,1.804,1.80431,10000000.0
2007-08-07 01:15:00,1.80433,1.80464,1.80433,1.80456,10000000.0
2007-08-07 01:16:00,1.80451,1.80482,1.80451,1.80482,8000000.0
2007-08-07 01:17:00,1.80441,1.80469,1.80415,1.80448,11000000.0
2007-08-07 01:18:00,1.8048,1.8048,1.80425,1.80435,10000000.0
2007-08-07 01:19:00,1.80447,1.80492,1.80447,1.80464,11000000.0
2007-08-07 01:20:00,1.80434,1.80434,1.80406,1.80406,13000000.0
2007-08-07 01:21:00,1.80414,1.80438,1.80414,1.80438,7000000.0
2007-08-07 01:22:00,1.80424,1.80448,1.80424,1.80443,7000000.0
2007-08-07 01:23:00,1.80434,1.80434,1.80377,1.80377,8000000.0
2007-08-07 01:24:00,1.80398,1.80431,1.80398,1.80431,7000000.0
2007-08-07 01:25:00,1.80459,1.80464,1.80441,1.80462,7000000.0
2007-08-07 01:26:00,1.80502,1.80525,1.80502,1.8052,14000000.0
2007-08-07 01:27:00,1.80485,1.80485,1.80457,1.80457,15000000.0
2007-08-07 01:28:00,1.80457,1.80474,1.80457,1.80474,9000000.0
2007-08-07 01:29:00,1.80482,1.80504,1.80474,1.80504,10000000.0
2007-08-07 01:30:00,1.8051,1.80524,1.80503,1.80524,10000000.0
2007-08-07 01:31:00,1.80492,1.80492,1.80412,1.80418,7000000.0
2007-08-07 01:32:00,1.80394,1.80407,1.80391,1.80407,18000000.0
2007-08-07 01:33:00,1.80398,1.80398,1.80382,1.80383,20000000.0
2007-08-07 01:34:00,1.80383,1.80408,1.80381,1.80395,16000000.0
2007-08-07 01:35:00,1.80396,1.80412,1.80387,1.80412,8000000.0
2007-08-07 01:36:00,1.80436,1.80438,1.80433,1.80435,9000000.0
2007-08-07 01:37:00,1.80426,1.80426,1.80398,1.80413,7000000.0
2007-08-07 01:38:00,1.80404,1.80406,1.80397,1.80404,12000000.0
2007-08-07 01:39:00,1.80401,1.80401,1.80376,1.80376,12000000.0
2007-08-07 01:40:00,1.80404,1.80405,1.80401,1.80405,7000000.0
2007-08-07 01:41:00,1.80393,1.80398,1.80313,1.80313,11000000.0
2007-08-07 01:42:00,1.80305,1.80314,1.80273,1.80273,7000000.0
2007-08-07 01:43:00,1.8031,1.8031,1.80235,1.80266,8000000.0
2007-08-07 01:44:00,1.80255,1.80261,1.80238,1.80261,7000000.0
2007-08-07 01:45:00,1.80263,1.80263,1.80242,1.80243,7000000.0
2007-08-07 01:46:00,1.80236,1.80265,1.80232,1.80265,7000000.0
2007-08-07 01:47:00,1.80279,1.80312,1.80278,1.80312,14000000.0
2007-08-07 01:48:00,1.80378,1.8039,1.80378,1.80383,7000000.0
2007-08-07 01:49:00,1.80369,1.80369,1.80332,1.80336,8000000.0
2007-08-07 01:50:00,1.80335,1.80341,1.8032,1.80332,10000000.0
2007-08-07 01:51:00,1.80312,1.80331,1.80312,1.80331,16000000.0
2007-08-07 01:52:00,1.80357,1.80401,1.80357,1.80401,13000000.0
2007-08-07 01:53:00,1.80426,1.80429,1.80405,1.80405,7000000.0
2007-08-07 01:54:00,1.80377,1.80395,1.80376,1.80383,9000000.0
2007-08-07 01:55:00,1.80366,1.80366,1.80351,1.80351,12000000.0
2007-08-07 01:56:00,1.80361,1.80369,1.80347,1.80369,17000000.0
2007-08-07 01:57:00,1.8038,1.80405,1.8038,1.80405,13000000.0
2007-08-07 01:58:00,1.80395,1.80396,1.80377,1.80396,10000000.0
2007-08-07 01:59:00,1.80437,1.80457,1.80437,1.80437,7000000.0
2007-08-07 02:00:00,1.80393,1.80443,1.80393,1.80443,10000000.0
2007-08-07 02:01:00,1.80407,1.80418,1.80396,1.80413,8000000.0
2007-08-07 02:02:00,1.80413,1.80429,1.8041,1.80429,5000000.0
2007-08-07 02:03:00,1.80458,1.80519,1.80295,1.8047,10000000.0
2007-08-07 02:04:00,1.80421,1.80472,1.80415,1.80462,8000000.0
2007-08-07 02:05:00,1.80459,1.80502,1.80459,1.80493,10000000.0
2007-08-07 02:06:00,1.80502,1.80529,1.80497,1.80529,10000000.0
2007-08-07 02:07:00,1.80526,1.80526,1.80503,1.80503,8000000.0
2007-08-07 02:08:00,1.80504,1.8051,1.80496,1.80507,8000000.0
2007-08-07 02:09:00,1.80443,1.80474,1.80436,1.80473,7000000.0
2007-08-07 02:10:00,1.80484,1.80497,1.80479,1.80479,9000000.0
2007-08-07 02:11:00,1.80532,1.80568,1.80532,1.80568,8000000.0
2007-08-07 02:12:00,1.80589,1.80612,1.80585,1.80611,8000000.0
2007-08-07 02:13:00,1.80609,1.80609,1.80587,1.80587,7000000.0
2007-08-07 02:14:00,1.80539,1.8055,1.80516,1.8055,9000000.0
2007-08-07 02:15:00,1.80598,1.80647,1.80598,1.80647,8000000.0
2007-08-07 02:16:00,1.80636,1.80638,1.80624,1.80625,8000000.0
2007-08-07 02:17:00,1.80614,1.80616,1.80581,1.80585,9000000.0
2007-08-07 02:18:00,1.80579,1.80599,1.80552,1.80552,7000000.0
2007-08-07 02:19:00,1.80516,1.8053,1.80495,1.8053,11000000.0
2007-08-07 02:20:00,1.80541,1.80573,1.80541,1.80573,6000000.0
2007-08-07 02:21:00,1.80587,1.80603,1.80586,1.80598,7000000.0
2007-08-07 02:22:00,1.80585,1.80585,1.80574,1.80576,8000000.0
2007-08-07 02:23:00,1.80586,1.80596,1.80567,1.80567,10000000.0
2007-08-07 02:24:00,1.80567,1.80583,1.80561,1.80583,11000000.0
2007-08-07 02:25:00,1.80579,1.80584,1.80571,1.80571,11000000.0
2007-08-07 02:26:00,1.80564,1.80579,1.80563,1.80563,8000000.0
2007-08-07 02:27:00,1.80581,1.80586,1.80566,1.80575,9000000.0
2007-08-07 02:28:00,1.80581,1.80581,1.80554,1.80579,10000000.0
2007-08-07 02:29:00,1.80543,1.80589,1.80543,1.80589,7000000.0
2007-08-07 02:30:00,1.80587,1.80601,1.80587,1.80591,5000000.0
2007-08-07 02:31:00,1.8058,1.8058,1.80558,1.80558,8000000.0
2007-08-07 02:32:00,1.80562,1.80585,1.80562,1.8057,8000000.0
2007-08-07 02:33:00,1.80557,1.80585,1.80557,1.80567,8000000.0
2007-08-07 02:34:00,1.80556,1.80573,1.80548,1.80553,7000000.0
2007-08-07 02:35:00,1.80537,1.80569,1.80537,1.80569,11000000.0
2007-08-07 02:36:00,1.80554,1.80576,1.80547,1.80547,7000000.0
2007-08-07 02:37:00,1.80545,1.80545,1.80515,1.80528,7000000.0
2007-08-07 02:38:00,1.80529,1.80532,1.80485,1.80485,7000000.0
2007-08-07 02:39:00,1.80486,1.80498,1.80482,1.80482,8000000.0
2007-08-07 02:40:00,1.80478,1.8048,1.80462,1.80462,7000000.0
2007-08-07 02:41:00,1.80461,1.80461,1.80443,1.80447,8000000.0
2007-08-07 02:42:00,1.80454,1.80475,1.80454,1.80472,7000000.0
2007-08-07 02:43:00,1.8048,1.80519,1.80467,1.80519,9000000.0
2007-08-07 02:44:00,1.80534,1.80558,1.80534,1.80544,10000000.0
2007-08-07 02:45:00,1.80541,1.80548,1.80511,1.8052,8000000.0
2007-08-07 02:46:00,1.805,1.80506,1.80482,1.80482,7000000.0
2007-08-07 02:47:00,1.80485,1.80485,1.80447,1.80449,11000000.0
2007-08-07 02:48:00,1.80439,1.8045,1.80431,1.8045,8000000.0
2007-08-07 02:49:00,1.80483,1.80503,1.80483,1.80493,11000000.0
2007-08-07 02:50:00,1.80512,1.80512,1.80496,1.80503,7000000.0
2007-08-07 02:51:00,1.80479,1.80482,1.80459,1.8048,8000000.0
2007-08-07 02:52:00,1.8048,1.80498,1.80449,1.80498,10000000.0
2007-08-07 02:53:00,1.80511,1.80527,1.80511,1.80527,8000000.0
2007-08-07 02:54:00,1.80514,1.80519,1.80505,1.80517,8000000.0
2007-08-07 02:55:00,1.80523,1.80529,1.80505,1.80516,8000000.0
2007-08-07 02:56:00,1.80528,1.80528,1.80482,1.80482,7000000.0
2007-08-07 02:57:00,1.80488,1.80496,1.80471,1.80496,8000000.0
2007-08-07 02:58:00,1.80493,1.80493,1.80465,1.8049,9000000.0
2007-08-07 02:59:00,1.80504,1.8053,1.80504,1.8053,9000000.0
2007-08-07 03:00:00,1.80515,1.80539,1.80504,1.80504,8000000.0
2007-08-07 03:01:00,1.8047,1.8047,1.80435,1.80451,8000000.0
2007-08-07 03:02:00,1.805,1.80546,1.805,1.80546,6000000.0
2007-08-07 03:03:00,1.80593,1.80611,1.80593,1.80608,7000000.0
2007-08-07 03:04:00,1.80594,1.80595,1.80561,1.80592,7000000.0
2007-08-07 03:05:00,1.80622,1.80622,1.80599,1.80599,8000000.0
2007-08-07 03:06:00,1.80582,1.80583,1.80567,1.80567,6000000.0
2007-08-07 03:07:00,1.80561,1.80561,1.80542,1.80542,8000000.0
2007-08-07 03:08:00,1.80532,1.80532,1.80508,1.80524,6000000.0
2007-08-07 03:09:00,1.80523,1.80529,1.80518,1.80518,8000000.0
2007-08-07 03:10:00,1.80521,1.80533,1.80508,1.80508,7000000.0
2007-08-07 03:11:00,1.80513,1.8052,1.80502,1.8052,10000000.0
2007-08-07 03:12:00,1.80552,1.8058,1.80552,1.8058,7000000.0
2007-08-07 03:13:00,1.80588,1.80606,1.80575,1.80594,11000000.0
2007-08-07 03:14:00,1.80599,1.80599,1.80577,1.80582,11000000.0
2007-08-07 03:15:00,1.80626,1.80662,1.80626,1.80655,7000000.0
2007-08-07 03:16:00,1.80626,1.80631,1.80599,1.80606,7000000.0
2007-08-07 03:17:00,1.80586,1.8059,1.80527,1.80577,11000000.0
2007-08-07 03:18:00,1.8056,1.80561,1.80539,1.80539,10000000.0
2007-08-07 03:19:00,1.80528,1.80539,1.80523,1.80525,7000000.0
2007-08-07 03:20:00,1.80518,1.80518,1.80491,1.80498,7000000.0
2007-08-07 03:21:00,1.80502,1.80505,1.80467,1.80495,7000000.0
2007-08-07 03:22:00,1.80496,1.80521,1.80485,1.80519,7000000.0
2007-08-07 03:23:00,1.80521,1.80521,1.80494,1.80516,7000000.0
2007-08-07 03:24:00,1.80519,1.80524,1.80334,1.80518,8000000.0
2007-08-07 03:25:00,1.80481,1.80502,1.80475,1.80502,8000000.0
2007-08-07 03:26:00,1.80522,1.80542,1.80501,1.80541,10000000.0
2007-08-07 03:27:00,1.80516,1.80533,1.80501,1.8053,8000000.0
2007-08-07 03:28:00,1.80538,1.80543,1.80528,1.80538,10000000.0
2007-08-07 03:29:00,1.80537,1.8055,1.80521,1.80532,11000000.0
2007-08-07 03:30:00,1.80538,1.8054,1.8052,1.80525,7000000.0
2007-08-07 03:31:00,1.8053,1.80535,1.80529,1.80529,9000000.0
2007-08-07 03:32:00,1.80521,1.80523,1.80507,1.80513,10000000.0
2007-08-07 03:33:00,1.80522,1.80538,1.80512,1.80538,7000000.0
2007-08-07 03:34:00,1.80548,1.80589,1.80548,1.80579,8000000.0
2007-08-07 03:35:00,1.8055,1.80572,1.8055,1.80566,10000000.0
2007-08-07 03:36:00,1.80576,1.8064,1.80576,1.8064,11000000.0
2007-08-07 03:37:00,1.80665,1.80665,1.80635,1.80649,9000000.0
2007-08-07 03:38:00,1.80624,1.80641,1.80623,1.80641,7000000.0
2007-08-07 03:39:00,1.80645,1.80658,1.80623,1.80623,8000000.0
2007-08-07 03:40:00,1.80598,1.80598,1.80549,1.80562,7000000.0
2007-08-07 03:41:00,1.80562,1.80583,1.8056,1.80583,10000000.0
2007-08-07 03:42:00,1.80604,1.80674,1.80604,1.80674,10000000.0
2007-08-07 03:43:00,1.80625,1.80625,1.80585,1.80608,7000000.0
2007-08-07 03:44:00,1.80623,1.80623,1.80611,1.80618,8000000.0
2007-08-07 03:45:00,1.80624,1.8065,1.80611,1.8065,8000000.0
2007-08-07 03:46:00,1.80652,1.80652,1.80621,1.80621,7000000.0
2007-08-07 03:47:00,1.80606,1.80606,1.80545,1.80545,7000000.0
2007-08-07 03:48:00,1.80591,1.80636,1.80591,1.80636,9000000.0
2007-08-07 03:49:00,1.80596,1.80624,1.80586,1.80624,8000000.0
2007-08-07 03:50:00,1.8062,1.80644,1.80618,1.8063,8000000.0
2007-08-07 03:51:00,1.80638,1.80646,1.80634,1.80642,9000000.0
2007-08-07 03:52:00,1.80646,1.8069,1.80646,1.8069,5000000.0
2007-08-07 03:53:00,1.80719,1.80719,1.80702,1.80709,10000000.0
2007-08-07 03:54:00,1.80693,1.80709,1.80681,1.80709,8000000.0
2007-08-07 03:55:00,1.80719,1.80728,1.80698,1.80728,7000000.0
2007-08-07 03:56:00,1.80754,1.80776,1.80752,1.80776,7000000.0
2007-08-07 03:57:00,1.80761,1.8077,1.80755,1.80755,8000000.0
2007-08-07 03:58:00,1.80737,1.80764,1.80735,1.8075,8000000.0
2007-08-07 03:59:00,1.80769,1.80769,1.80752,1.80752,7000000.0
2007-08-07 04:00:00,1.80752,1.80764,1.80752,1.8076,6000000.0
2007-08-07 04:01:00,1.80753,1.80756,1.8072,1.8072,7000000.0
2007-08-07 04:02:00,1.80668,1.80728,1.80668,1.80728,8000000.0
2007-08-07 04:03:00,1.8073,1.8073,1.8071,1.8071,8000000.0
2007-08-07 04:04:00,1.80664,1.80664,1.80594,1.80594,8000000.0
2007-08-07 04:05:00,1.80613,1.80626,1.80613,1.80626,2000000.0
2007-08-07 04:06:00,1.8062,1.80658,1.80618,1.80658,9000000.0
2007-08-07 04:07:00,1.80687,1.80687,1.80663,1.80679,11000000.0
2007-08-07 04:08:00,1.80685,1.80692,1.8068,1.8068,7000000.0
2007-08-07 04:09:00,1.80687,1.80693,1.80668,1.80668,6000000.0
2007-08-07 04:10:00,1.80687,1.80687,1.80654,1.80669,10000000.0
2007-08-07 04:11:00,1.80659,1.80692,1.80659,1.80692,7000000.0
2007-08-07 04:12:00,1.8072,1.8072,1.8072,1.8072,8000000.0
2007-08-07 04:13:00,1.80691,1.80691,1.80655,1.80655,8000000.0
2007-08-07 04:14:00,1.80666,1.80666,1.80648,1.80648,7000000.0
2007-08-07 04:15:00,1.80609,1.80641,1.80609,1.80641,7000000.0
2007-08-07 04:16:00,1.80668,1.80687,1.80664,1.80687,7000000.0
2007-08-07 04:17:00,1.80681,1.80681,1.80664,1.80669,7000000.0
2007-08-07 04:18:00,1.80654,1.80666,1.80647,1.80647,8000000.0
2007-08-07 04:19:00,1.80644,1.80645,1.80616,1.80616,9000000.0
2007-08-07 04:20:00,1.80618,1.80633,1.80595,1.80627,10000000.0
2007-08-07 04:21:00,1.80639,1.80639,1.8061,1.80621,8000000.0
2007-08-07 04:22:00,1.80652,1.80666,1.80652,1.80652,9000000.0
2007-08-07 04:23:00,1.80644,1.80647,1.80634,1.80645,7000000.0
2007-08-07 04:24:00,1.80641,1.80646,1.80632,1.80644,9000000.0
2007-08-07 04:25:00,1.80615,1.80615,1.80552,1.80559,7000000.0
2007-08-07 04:26:00,1.80597,1.80613,1.80588,1.80588,7000000.0
2007-08-07 04:27:00,1.806,1.806,1.80555,1.80555,8000000.0
2007-08-07 04:28:00,1.80561,1.80561,1.80532,1.80554,7000000.0
2007-08-07 04:29:00,1.80547,1.80582,1.80547,1.80582,8000000.0
2007-08-07 04:30:00,1.80588,1.80588,1.80513,1.80513,9000000.0
2007-08-07 04:31:00,1.80476,1.80513,1.80476,1.80504,10000000.0
2007-08-07 04:32:00,1.805,1.805,1.80461,1.8048,9000000.0
2007-08-07 04:33:00,1.80465,1.80466,1.80445,1.80458,8000000.0
2007-08-07 04:34:00,1.80452,1.80452,1.80432,1.80432,7000000.0
2007-08-07 04:35:00,1.80434,1.80434,1.80384,1.80384,7000000.0
2007-08-07 04:36:00,1.80412,1.80436,1.80412,1.80432,8000000.0
2007-08-07 04:37:00,1.80444,1.80479,1.80441,1.80478,11000000.0
2007-08-07 04:38:00,1.80523,1.80523,1.80513,1.80517,9000000.0
2007-08-07 04:39:00,1.80483,1.80483,1.80461,1.80464,9000000.0
2007-08-07 04:40:00,1.80413,1.80428,1.804,1.80428,6000000.0
2007-08-07 04:41:00,1.80461,1.80461,1.80438,1.80458,8000000.0
2007-08-07 04:42:00,1.80471,1.80473,1.80456,1.80456,7000000.0
2007-08-07 04:43:00,1.80467,1.80489,1.80444,1.80444,11000000.0
2007-08-07 04:44:00,1.805,1.80508,1.80465,1.80465,9000000.0
2007-08-07 04:45:00,1.80483,1.80499,1.80458,1.80499,8000000.0
2007-08-07 04:46:00,1.80501,1.80504,1.80475,1.80504,7000000.0
2007-08-07 04:47:00,1.80529,1.80529,1.80486,1.80486,7000000.0
2007-08-07 04:48:00,1.80511,1.80513,1.80477,1.80477,7000000.0
2007-08-07 04:49:00,1.8053,1.80548,1.80518,1.8053,11000000.0
2007-08-07 04:50:00,1.805,1.80547,1.805,1.80547,9000000.0
2007-08-07 04:51:00,1.80552,1.80568,1.80552,1.80558,7000000.0
2007-08-07 04:52:00,1.80551,1.80551,1.8053,1.80547,10000000.0
2007-08-07 04:53:00,1.80539,1.80548,1.80492,1.80502,9000000.0
2007-08-07 04:54:00,1.8057,1.8057,1.80553,1.80554,7000000.0
2007-08-07 04:55:00,1.80556,1.80586,1.80556,1.80586,8000000.0
2007-08-07 04:56:00,1.80595,1.80604,1.80591,1.80591,7000000.0
2007-08-07 04:57:00,1.8057,1.80582,1.80562,1.80582,8000000.0
2007-08-07 04:58:00,1.80608,1.80613,1.80604,1.80611,8000000.0
2007-08-07 04:59:00,1.80591,1.80594,1.8058,1.80594,8000000.0
2007-08-07 05:00:00,1.80584,1.80593,1.80571,1.80571,7000000.0
2007-08-07 05:01:00,1.80589,1.80607,1.80578,1.80602,7000000.0
2007-08-07 05:02:00,1.80609,1.80633,1.80588,1.80633,7000000.0
2007-08-07 05:03:00,1.80629,1.80629,1.80612,1.80617,7000000.0
2007-08-07 05:04:00,1.80587,1.80613,1.80587,1.80613,7000000.0
2007-08-07 05:05:00,1.80596,1.80602,1.80592,1.80595,8000000.0
2007-08-07 05:06:00,1.80546,1.8057,1.80546,1.80566,7000000.0
2007-08-07 05:07:00,1.80585,1.80624,1.80585,1.80624,8000000.0
2007-08-07 05:08:00,1.80636,1.80636,1.80601,1.80602,10000000.0
2007-08-07 05:09:00,1.80622,1.80623,1.80607,1.8062,7000000.0
2007-08-07 05:10:00,1.80622,1.80622,1.80607,1.80613,7000000.0
2007-08-07 05:11:00,1.80599,1.80607,1.80581,1.80597,8000000.0
2007-08-07 05:12:00,1.80603,1.80628,1.80603,1.80624,11000000.0
2007-08-07 05:13:00,1.80621,1.80621,1.80589,1.80589,8000000.0
2007-08-07 05:14:00,1.8056,1.80601,1.80547,1.80547,11000000.0
2007-08-07 05:15:00,1.80592,1.80615,1.80592,1.80603,11000000.0
2007-08-07 05:16:00,1.80621,1.80621,1.80597,1.80597,9000000.0
2007-08-07 05:17:00,1.80583,1.80596,1.80574,1.80578,8000000.0
2007-08-07 05:18:00,1.80587,1.80597,1.80577,1.80589,8000000.0
2007-08-07 05:19:00,1.80585,1.80585,1.8057,1.8058,7000000.0
2007-08-07 05:20:00,1.80577,1.80585,1.80569,1.80585,10000000.0
2007-08-07 05:21:00,1.80586,1.80586,1.80533,1.80533,8000000.0
2007-08-07 05:22:00,1.8057,1.80588,1.80568,1.80568,7000000.0
2007-08-07 05:23:00,1.80584,1.80596,1.80584,1.80591,10000000.0
2007-08-07 05:24:00,1.80593,1.80593,1.80563,1.80563,8000000.0
2007-08-07 05:25:00,1.80535,1.8054,1.80535,1.80535,7000000.0
2007-08-07 05:26:00,1.8053,1.8053,1.80507,1.8052,7000000.0
2007-08-07 05:27:00,1.80559,1.8058,1.80554,1.80575,8000000.0
2007-08-07 05:28:00,1.80572,1.80592,1.80572,1.8058,9000000.0
2007-08-07 05:29:00,1.80606,1.80618,1.80599,1.80613,7000000.0
2007-08-07 05:30:00,1.80616,1.80624,1.80608,1.80624,8000000.0
2007-08-07 05:31:00,1.80622,1.80622,1.80599,1.80616,8000000.0
2007-08-07 05:32:00,1.80573,1.80592,1.80567,1.80585,6000000.0
2007-08-07 05:33:00,1.8065,1.8066,1.8063,1.8066,8000000.0
2007-08-07 05:34:00,1.80622,1.80624,1.80599,1.80619,8000000.0
2007-08-07 05:35:00,1.80605,1.80605,1.80555,1.80555,7000000.0
2007-08-07 05:36:00,1.80611,1.80611,1.80593,1.80599,9000000.0
2007-08-07 05:37:00,1.80605,1.80633,1.80605,1.80633,7000000.0
2007-08-07 05:38:00,1.80663,1.80684,1.80663,1.80666,9000000.0
2007-08-07 05:39:00,1.80705,1.80705,1.80659,1.80659,7000000.0
2007-08-07 05:40:00,1.80674,1.80693,1.80666,1.80693,5000000.0
2007-08-07 05:41:00,1.80701,1.80719,1.80701,1.80719,8000000.0
2007-08-07 05:42:00,1.80732,1.80732,1.80712,1.80728,7000000.0
2007-08-07 05:43:00,1.80751,1.80751,1.80702,1.80713,9000000.0
2007-08-07 05:44:00,1.80724,1.80724,1.80672,1.80698,8000000.0
2007-08-07 05:45:00,1.80705,1.80721,1.807,1.80721,11000000.0
2007-08-07 05:46:00,1.8071,1.80713,1.80674,1.80674,8000000.0
2007-08-07 05:47:00,1.80706,1.80706,1.8068,1.80686,8000000.0
2007-08-07 05:48:00,1.80686,1.80695,1.80678,1.80678,7000000.0
2007-08-07 05:49:00,1.80686,1.80692,1.80672,1.80688,8000000.0
2007-08-07 05:50:00,1.80708,1.80719,1.80702,1.80716,9000000.0
2007-08-07 05:51:00,1.80732,1.80739,1.80732,1.80739,8000000.0
2007-08-07 05:52:00,1.80716,1.80733,1.80716,1.80717,8000000.0
2007-08-07 05:53:00,1.80713,1.80733,1.80713,1.80732,7000000.0
2007-08-07 05:54:00,1.80733,1.80741,1.8073,1.80739,10000000.0
2007-08-07 05:55:00,1.80732,1.80747,1.80728,1.80743,8000000.0
2007-08-07 05:56:00,1.80733,1.80746,1.80718,1.80722,7000000.0
2007-08-07 05:57:00,1.80702,1.80719,1.80699,1.80719,8000000.0
2007-08-07 05:58:00,1.80717,1.80723,1.80682,1.80723,9000000.0
2007-08-07 05:59:00,1.80711,1.80719,1.80697,1.80698,10000000.0
2007-08-07 06:00:00,1.80716,1.8074,1.80716,1.80717,8000000.0
2007-08-07 06:01:00,1.80578,1.80587,1.80575,1.80575,7000000.0
2007-08-07 06:02:00,1.80719,1.80724,1.80705,1.80721,7000000.0
2007-08-07 06:03:00,1.80717,1.80724,1.80705,1.80708,8000000.0
2007-08-07 06:04:00,1.8075,1.80752,1.80734,1.80744,7000000.0
2007-08-07 06:05:00,1.80741,1.80755,1.80712,1.80755,7000000.0
2007-08-07 06:06:00,1.80757,1.80757,1.80731,1.80736,7000000.0
2007-08-07 06:07:00,1.80738,1.80738,1.80728,1.80728,7000000.0
2007-08-07 06:08:00,1.8073,1.80741,1.80727,1.80736,7000000.0
2007-08-07 06:09:00,1.80729,1.80737,1.80725,1.80734,8000000.0
2007-08-07 06:10:00,1.80734,1.80734,1.8072,1.8072,8000000.0
2007-08-07 06:11:00,1.80711,1.80712,1.80693,1.80693,8000000.0
2007-08-07 06:12:00,1.80693,1.80717,1.80693,1.80715,8000000.0
2007-08-07 06:13:00,1.80692,1.80706,1.80691,1.80706,8000000.0
2007-08-07 06:14:00,1.80709,1.80709,1.80682,1.80682,6000000.0
2007-08-07 06:15:00,1.8069,1.80699,1.80679,1.80699,8000000.0
2007-08-07 06:16:00,1.80689,1.80689,1.80667,1.80677,5000000.0
2007-08-07 06:17:00,1.80665,1.80691,1.80665,1.80681,8000000.0
2007-08-07 06:18:00,1.80678,1.80678,1.80645,1.80666,9000000.0
2007-08-07 06:19:00,1.80649,1.80649,1.80626,1.80626,7000000.0
2007-08-07 06:20:00,1.80636,1.8064,1.8062,1.80627,9000000.0
2007-08-07 06:21:00,1.80621,1.80628,1.80608,1.80628,8000000.0
2007-08-07 06:23:00,1.80647,1.8065,1.80635,1.8064,8000000.0
2007-08-07 06:24:00,1.80641,1.80662,1.80641,1.80662,11000000.0
2007-08-07 06:25:00,1.80661,1.80668,1.80651,1.80668,11000000.0
2007-08-07 06:26:00,1.80697,1.80714,1.80677,1.80692,11000000.0
2007-08-07 06:27:00,1.80695,1.80714,1.8068,1.8068,7000000.0
2007-08-07 06:28:00,1.80687,1.80732,1.80687,1.80724,8000000.0
2007-08-07 06:29:00,1.80724,1.80724,1.80712,1.80715,8000000.0
2007-08-07 06:30:00,1.80672,1.80711,1.80672,1.80677,8000000.0
2007-08-07 06:31:00,1.80773,1.80773,1.80648,1.80652,7000000.0
2007-08-07 06:32:00,1.80728,1.80735,1.80726,1.80726,6000000.0
2007-08-07 06:33:00,1.80736,1.80736,1.80672,1.80672,7000000.0
2007-08-07 06:34:00,1.80737,1.80737,1.80705,1.80705,7000000.0
2007-08-07 06:35:00,1.80689,1.80696,1.80677,1.80677,11000000.0
2007-08-07 06:36:00,1.8067,1.8067,1.80643,1.80656,7000000.0
2007-08-07 06:37:00,1.8066,1.80687,1.80654,1.80687,10000000.0
2007-08-07 06:38:00,1.80693,1.80696,1.80683,1.80694,10000000.0
2007-08-07 06:39:00,1.80681,1.80681,1.80664,1.80669,11000000.0
2007-08-07 06:40:00,1.80669,1.80669,1.80658,1.80667,6000000.0
2007-08-07 06:41:00,1.80666,1.80668,1.80651,1.80651,7000000.0
2007-08-07 06:42:00,1.80675,1.80678,1.80654,1.80676,11000000.0
2007-08-07 06:43:00,1.80669,1.80695,1.80669,1.80693,7000000.0
2007-08-07 06:44:00,1.8069,1.80692,1.80675,1.80683,8000000.0
2007-08-07 06:45:00,1.80671,1.80686,1.80661,1.80661,8000000.0
2007-08-07 06:46:00,1.80682,1.80695,1.80666,1.80695,10000000.0
2007-08-07 06:47:00,1.8067,1.8067,1.80657,1.80661,8000000.0
2007-08-07 06:48:00,1.80689,1.80698,1.80682,1.80686,7000000.0
2007-08-07 06:49:00,1.80662,1.80681,1.80661,1.80666,8000000.0
2007-08-07 06:50:00,1.8065,1.80669,1.8065,1.80658,10000000.0
2007-08-07 06:51:00,1.80672,1.80676,1.80639,1.80666,10000000.0
2007-08-07 06:52:00,1.80677,1.80677,1.80656,1.80675,8000000.0
2007-08-07 06:53:00,1.80675,1.80694,1.80673,1.80681,8000000.0
2007-08-07 06:54:00,1.80692,1.80692,1.80677,1.80684,7000000.0
2007-08-07 06:55:00,1.80696,1.80704,1.80666,1.80681,7000000.0
2007-08-07 06:56:00,1.80705,1.80722,1.80681,1.80718,8000000.0
2007-08-07 06:57:00,1.80729,1.80732,1.80713,1.80713,7000000.0
2007-08-07 06:58:00,1.80709,1.8071,1.80694,1.80707,7000000.0
2007-08-07 06:59:00,1.80716,1.80733,1.80715,1.80733,7000000.0
2007-08-07 07:00:00,1.8073,1.80734,1.80716,1.8073,7000000.0
2007-08-07 07:01:00,1.80693,1.80703,1.80643,1.8065,7000000.0
2007-08-07 07:02:00,1.80731,1.80731,1.80723,1.80728,7000000.0
2007-08-07 07:03:00,1.80731,1.80733,1.80715,1.8072,7000000.0
2007-08-07 07:04:00,1.80715,1.80724,1.80698,1.80724,8000000.0
2007-08-07 07:05:00,1.8073,1.80731,1.8072,1.80726,11000000.0
2007-08-07 07:06:00,1.80686,1.80723,1.80686,1.80723,11000000.0
2007-08-07 07:07:00,1.80717,1.8072,1.80705,1.80711,11000000.0
2007-08-07 07:08:00,1.80704,1.80704,1.80662,1.80662,9000000.0
2007-08-07 07:09:00,1.807,1.80709,1.80686,1.80709,8000000.0
2007-08-07 07:10:00,1.80699,1.80719,1.80699,1.80714,7000000.0
2007-08-07 07:11:00,1.8072,1.80724,1.80701,1.80712,10000000.0
2007-08-07 07:12:00,1.80713,1.80717,1.80695,1.80696,7000000.0
2007-08-07 07:13:00,1.80685,1.80704,1.80685,1.80693,8000000.0
2007-08-07 07:14:00,1.80692,1.80726,1.80691,1.80726,7000000.0
2007-08-07 07:15:00,1.8071,1.80715,1.80693,1.80693,10000000.0
2007-08-07 07:16:00,1.8069,1.80703,1.80676,1.80678,8000000.0
2007-08-07 07:17:00,1.80679,1.80742,1.80679,1.80723,11000000.0
2007-08-07 07:18:00,1.80727,1.8073,1.8071,1.80725,8000000.0
2007-08-07 07:19:00,1.8072,1.8072,1.80701,1.8071,8000000.0
2007-08-07 07:20:00,1.8071,1.80721,1.80686,1.80717,9000000.0
2007-08-07 07:21:00,1.80727,1.80745,1.80713,1.80713,10000000.0
2007-08-07 07:22:00,1.80685,1.80702,1.80679,1.80702,11000000.0
2007-08-07 07:23:00,1.80711,1.80733,1.80711,1.80715,7000000.0
2007-08-07 07:24:00,1.80742,1.80742,1.80722,1.80728,9000000.0
2007-08-07 07:25:00,1.80771,1.80771,1.80684,1.80715,8000000.0
2007-08-07 07:26:00,1.80739,1.8074,1.80718,1.80729,7000000.0
2007-08-07 07:27:00,1.80741,1.80742,1.80726,1.80741,7000000.0
2007-08-07 07:28:00,1.80735,1.80737,1.80723,1.80737,7000000.0
2007-08-07 07:29:00,1.80741,1.80767,1.80739,1.80739,8000000.0
2007-08-07 07:30:00,1.80689,1.80717,1.80689,1.80717,8000000.0
2007-08-07 07:31:00,1.80717,1.80733,1.80714,1.80728,7000000.0
2007-08-07 07:32:00,1.80712,1.80712,1.80669,1.80675,9000000.0
2007-08-07 07:33:00,1.80681,1.80681,1.80669,1.80672,8000000.0
2007-08-07 07:34:00,1.80674,1.80693,1.80656,1.80656,11000000.0
2007-08-07 07:35:00,1.80677,1.80677,1.80656,1.80662,8000000.0
2007-08-07 07:36:00,1.80666,1.80682,1.80658,1.80661,7000000.0
2007-08-07 07:37:00,1.80643,1.80674,1.80643,1.80674,7000000.0
2007-08-07 07:38:00,1.80677,1.80677,1.80648,1.80648,11000000.0
2007-08-07 07:39:00,1.80672,1.80672,1.80634,1.80634,7000000.0
2007-08-07 07:40:00,1.80639,1.80639,1.80621,1.80621,8000000.0
2007-08-07 07:41:00,1.80622,1.80636,1.8061,1.8061,9000000.0
2007-08-07 07:42:00,1.80631,1.80642,1.80603,1.80603,11000000.0
2007-08-07 07:43:00,1.80601,1.80602,1.80581,1.80585,7000000.0
2007-08-07 07:44:00,1.8058,1.80583,1.80522,1.80522,7000000.0
2007-08-07 07:45:00,1.80533,1.80543,1.80519,1.80519,7000000.0
2007-08-07 07:46:00,1.80529,1.80547,1.80511,1.80511,10000000.0
2007-08-07 07:47:00,1.80503,1.80519,1.80501,1.80519,7000000.0
2007-08-07 07:48:00,1.8049,1.80502,1.80478,1.80483,8000000.0
2007-08-07 07:49:00,1.80481,1.8054,1.80481,1.80517,8000000.0
2007-08-07 07:50:00,1.80515,1.80516,1.80501,1.80501,7000000.0
2007-08-07 07:51:00,1.80483,1.80492,1.80466,1.80492,8000000.0
2007-08-07 07:52:00,1.80484,1.80511,1.80484,1.80511,10000000.0
2007-08-07 07:53:00,1.80473,1.80487,1.80473,1.80476,11000000.0
2007-08-07 07:54:00,1.80495,1.80495,1.80401,1.80445,9000000.0
2007-08-07 07:55:00,1.80483,1.80515,1.80483,1.80503,9000000.0
2007-08-07 07:56:00,1.80487,1.80495,1.8046,1.8046,9000000.0
2007-08-07 07:57:00,1.80492,1.80519,1.80483,1.80511,7000000.0
2007-08-07 07:58:00,1.80518,1.80518,1.8048,1.8048,7000000.0
2007-08-07 07:59:00,1.80458,1.80459,1.80407,1.80418,7000000.0
2007-08-07 08:00:00,1.80435,1.80487,1.80435,1.80459,8000000.0
2007-08-07 08:01:00,1.80497,1.80497,1.8043,1.80441,10000000.0
2007-08-07 08:02:00,1.8045,1.80464,1.8045,1.80464,7000000.0
2007-08-07 08:03:00,1.80471,1.80495,1.80471,1.80494,8000000.0
2007-08-07 08:04:00,1.80479,1.80479,1.80426,1.80441,8000000.0
2007-08-07 08:05:00,1.80451,1.80451,1.80433,1.80434,8000000.0
2007-08-07 08:06:00,1.8042,1.80425,1.80397,1.80406,7000000.0
2007-08-07 08:07:00,1.80425,1.80425,1.80391,1.80401,7000000.0
2007-08-07 08:08:00,1.80385,1.80399,1.80379,1.80399,7000000.0
2007-08-07 08:09:00,1.80411,1.80433,1.80411,1.80428,7000000.0
2007-08-07 08:10:00,1.80441,1.80441,1.80426,1.80437,7000000.0
2007-08-07 08:11:00,1.80438,1.80438,1.80407,1.80416,8000000.0
2007-08-07 08:12:00,1.80424,1.80424,1.8037,1.8037,9000000.0
2007-08-07 08:13:00,1.80377,1.80447,1.80377,1.80447,7000000.0
2007-08-07 08:14:00,1.80448,1.80448,1.80412,1.80445,9000000.0
2007-08-07 08:15:00,1.80438,1.80438,1.80419,1.80436,8000000.0
2007-08-07 08:16:00,1.80456,1.80456,1.80411,1.80445,11000000.0
2007-08-07 08:17:00,1.8045,1.8045,1.8043,1.80435,7000000.0
2007-08-07 08:18:00,1.80438,1.80476,1.80434,1.80476,9000000.0
2007-08-07 08:19:00,1.80437,1.80471,1.80437,1.80465,7000000.0
2007-08-07 08:20:00,1.80445,1.80459,1.80414,1.80414,8000000.0
2007-08-07 08:21:00,1.80392,1.804,1.80381,1.80382,8000000.0
2007-08-07 08:22:00,1.80382,1.80382,1.80373,1.80373,8000000.0
2007-08-07 08:23:00,1.80406,1.80445,1.80397,1.80443,7000000.0
2007-08-07 08:24:00,1.80491,1.805,1.80451,1.80451,7000000.0
2007-08-07 08:25:00,1.80433,1.80452,1.80431,1.80452,8000000.0
2007-08-07 08:26:00,1.80445,1.80463,1.80436,1.80436,7000000.0
2007-08-07 08:27:00,1.80451,1.80469,1.80449,1.80455,10000000.0
2007-08-07 08:28:00,1.80462,1.80473,1.80446,1.80473,7000000.0
2007-08-07 08:29:00,1.80468,1.80489,1.80462,1.80478,10000000.0
2007-08-07 08:30:00,1.80484,1.80484,1.80462,1.80462,7000000.0
2007-08-07 08:31:00,1.80456,1.80468,1.80454,1.80468,10000000.0
2007-08-07 08:32:00,1.80463,1.8049,1.80463,1.80489,8000000.0
2007-08-07 08:33:00,1.8049,1.8049,1.80473,1.80473,7000000.0
2007-08-07 08:34:00,1.80459,1.80459,1.80344,1.80409,9000000.0
2007-08-07 08:35:00,1.80483,1.80492,1.80475,1.80486,9000000.0
2007-08-07 08:36:00,1.80481,1.80481,1.80458,1.80466,8000000.0
2007-08-07 08:37:00,1.80469,1.80481,1.80455,1.80481,9000000.0
2007-08-07 08:38:00,1.80477,1.80488,1.8047,1.80486,10000000.0
2007-08-07 08:39:00,1.80485,1.80496,1.80482,1.80483,11000000.0
2007-08-07 08:40:00,1.80479,1.80491,1.80471,1.80483,8000000.0
2007-08-07 08:41:00,1.80441,1.80441,1.80388,1.80398,11000000.0
2007-08-07 08:42:00,1.80405,1.80405,1.8037,1.80393,10000000.0
2007-08-07 08:43:00,1.80403,1.80423,1.80403,1.80417,8000000.0
2007-08-07 08:44:00,1.80402,1.80436,1.80389,1.80436,10000000.0
2007-08-07 08:45:00,1.80427,1.80434,1.80419,1.80425,8000000.0
2007-08-07 08:46:00,1.80428,1.80442,1.80287,1.80428,8000000.0
2007-08-07 08:47:00,1.80447,1.80452,1.80435,1.80445,7000000.0
2007-08-07 08:48:00,1.80459,1.80469,1.80435,1.80469,10000000.0
2007-08-07 08:49:00,1.80475,1.805,1.80469,1.80469,11000000.0
2007-08-07 08:50:00,1.80486,1.80486,1.80449,1.80458,7000000.0
2007-08-07 08:51:00,1.80455,1.80475,1.80452,1.80465,8000000.0
2007-08-07 08:52:00,1.80463,1.8047,1.8044,1.80469,9000000.0
2007-08-07 08:53:00,1.80455,1.80457,1.80396,1.80419,8000000.0
2007-08-07 08:54:00,1.80418,1.80495,1.80418,1.80488,8000000.0
2007-08-07 08:55:00,1.8051,1.80534,1.80501,1.80534,8000000.0
2007-08-07 08:56:00,1.80532,1.80538,1.80514,1.80514,7000000.0
2007-08-07 08:57:00,1.80538,1.80539,1.8052,1.80527,8000000.0
2007-08-07 08:58:00,1.80491,1.80498,1.80474,1.80498,7000000.0
2007-08-07 08:59:00,1.80503,1.80539,1.80503,1.80539,7000000.0
2007-08-07 09:00:00,1.80528,1.80545,1.80526,1.80543,8000000.0
2007-08-07 09:01:00,1.80536,1.80568,1.80536,1.80568,9000000.0
2007-08-07 09:02:00,1.80557,1.80557,1.80517,1.80519,10000000.0
2007-08-07 09:03:00,1.80528,1.80548,1.80526,1.80526,7000000.0
2007-08-07 09:04:00,1.80515,1.80521,1.8048,1.8048,7000000.0
2007-08-07 09:05:00,1.80504,1.8052,1.80493,1.80502,7000000.0
2007-08-07 09:06:00,1.80533,1.8055,1.8053,1.8053,11000000.0
2007-08-07 09:07:00,1.80538,1.80552,1.80526,1.80526,8000000.0
2007-08-07 09:08:00,1.80516,1.80526,1.80495,1.80524,7000000.0
2007-08-07 09:09:00,1.80516,1.80516,1.80498,1.80507,11000000.0
2007-08-07 09:10:00,1.80516,1.8053,1.80505,1.80522,7000000.0
2007-08-07 09:11:00,1.80523,1.80528,1.80507,1.80507,9000000.0
2007-08-07 09:12:00,1.80477,1.80519,1.80477,1.80519,8000000.0
2007-08-07 09:13:00,1.80517,1.80517,1.8049,1.80511,9000000.0
2007-08-07 09:14:00,1.80507,1.80514,1.80489,1.80498,11000000.0
2007-08-07 09:15:00,1.80489,1.80495,1.80483,1.80483,7000000.0
2007-08-07 09:16:00,1.80494,1.80501,1.8048,1.80499,8000000.0
2007-08-07 09:17:00,1.805,1.80509,1.80483,1.80483,11000000.0
2007-08-07 09:18:00,1.80476,1.80476,1.8045,1.8045,8000000.0
2007-08-07 09:19:00,1.80433,1.80441,1.80421,1.80421,7000000.0
2007-08-07 09:20:00,1.80439,1.80456,1.80429,1.80431,7000000.0
2007-08-07 09:21:00,1.80435,1.80436,1.80404,1.80404,8000000.0
2007-08-07 09:22:00,1.80392,1.80407,1.80384,1.80392,8000000.0
2007-08-07 09:23:00,1.80385,1.80402,1.80385,1.80402,7000000.0
2007-08-07 09:24:00,1.80392,1.80407,1.80391,1.80407,8000000.0
2007-08-07 09:25:00,1.80389,1.80391,1.80371,1.80371,7000000.0
2007-08-07 09:26:00,1.80349,1.80394,1.80349,1.80394,11000000.0
2007-08-07 09:27:00,1.80384,1.80459,1.80384,1.80459,11000000.0
2007-08-07 09:28:00,1.80495,1.80505,1.8049,1.80498,9000000.0
2007-08-07 09:29:00,1.80517,1.80517,1.80481,1.80496,8000000.0
2007-08-07 09:30:00,1.80503,1.80554,1.805,1.80554,7000000.0
2007-08-07 09:31:00,1.80527,1.80627,1.80527,1.80627,7000000.0
2007-08-07 09:32:00,1.80627,1.80627,1.80581,1.80581,7000000.0
2007-08-07 09:33:00,1.80598,1.80627,1.80598,1.80613,8000000.0
2007-08-07 09:34:00,1.80608,1.80647,1.80608,1.80644,7000000.0
2007-08-07 09:35:00,1.80619,1.8065,1.80619,1.8065,10000000.0
2007-08-07 09:36:00,1.80634,1.80665,1.80634,1.80655,8000000.0
2007-08-07 09:37:00,1.80685,1.80732,1.80685,1.80712,11000000.0
2007-08-07 09:38:00,1.807,1.80717,1.80526,1.80706,11000000.0
2007-08-07 09:39:00,1.80678,1.8071,1.80678,1.8071,7000000.0
2007-08-07 09:40:00,1.80722,1.80722,1.80667,1.80667,9000000.0
2007-08-07 09:41:00,1.8064,1.80683,1.80628,1.80683,8000000.0
2007-08-07 09:42:00,1.80709,1.8071,1.80688,1.80697,10000000.0
2007-08-07 09:43:00,1.80681,1.80693,1.80631,1.80631,11000000.0
2007-08-07 09:44:00,1.80594,1.80633,1.80594,1.80623,8000000.0
2007-08-07 09:45:00,1.80616,1.80616,1.80583,1.80599,7000000.0
2007-08-07 09:46:00,1.80589,1.8059,1.80551,1.80551,11000000.0
2007-08-07 09:47:00,1.80577,1.80596,1.80577,1.80589,9000000.0
2007-08-07 09:48:00,1.80574,1.80581,1.80558,1.80558,7000000.0
2007-08-07 09:49:00,1.80529,1.80593,1.80529,1.80593,11000000.0
2007-08-07 09:50:00,1.80581,1.80593,1.80576,1.80582,8000000.0
2007-08-07 09:51:00,1.80594,1.80629,1.80591,1.80629,8000000.0
2007-08-07 09:52:00,1.80647,1.80662,1.8064,1.80662,8000000.0
2007-08-07 09:53:00,1.80674,1.80677,1.80649,1.80649,10000000.0
2007-08-07 09:54:00,1.80665,1.80674,1.80659,1.80672,10000000.0
2007-08-07 09:55:00,1.80686,1.80698,1.8068,1.80698,8000000.0
2007-08-07 09:56:00,1.8069,1.80693,1.80655,1.80655,10000000.0
2007-08-07 09:57:00,1.80612,1.80641,1.80612,1.80615,8000000.0
2007-08-07 09:58:00,1.80651,1.80662,1.80651,1.80657,8000000.0
2007-08-07 09:59:00,1.80633,1.80647,1.80615,1.80615,10000000.0
2007-08-07 10:00:00,1.80624,1.80643,1.80621,1.80624,10000000.0
2007-08-07 10:01:00,1.80605,1.80628,1.80604,1.80628,10000000.0
2007-08-07 10:02:00,1.8063,1.80635,1.80615,1.80631,10000000.0
2007-08-07 10:03:00,1.80636,1.80644,1.80635,1.80635,7000000.0
2007-08-07 10:04:00,1.80606,1.80632,1.80605,1.80627,7000000.0
2007-08-07 10:05:00,1.80643,1.80664,1.80643,1.80654,11000000.0
2007-08-07 10:06:00,1.80648,1.80668,1.80643,1.80643,7000000.0
2007-08-07 10:07:00,1.80654,1.8067,1.80641,1.8066,7000000.0
2007-08-07 10:08:00,1.80654,1.80654,1.80637,1.80641,7000000.0
2007-08-07 10:09:00,1.80585,1.80585,1.80551,1.80556,7000000.0
2007-08-07 10:10:00,1.80585,1.8059,1.80576,1.80583,7000000.0
2007-08-07 10:11:00,1.80582,1.80616,1.80568,1.80616,7000000.0
2007-08-07 10:12:00,1.80608,1.80608,1.80567,1.8059,8000000.0
2007-08-07 10:13:00,1.80584,1.80598,1.80581,1.80588,8000000.0
2007-08-07 10:14:00,1.80537,1.80537,1.80492,1.80501,7000000.0
2007-08-07 10:15:00,1.80599,1.80611,1.80591,1.80602,10000000.0
2007-08-07 10:16:00,1.80606,1.8061,1.80595,1.8061,7000000.0
2007-08-07 10:17:00,1.80612,1.80639,1.80608,1.80639,11000000.0
2007-08-07 10:18:00,1.80636,1.80636,1.80588,1.80588,8000000.0
2007-08-07 10:19:00,1.80613,1.80633,1.80611,1.80631,9000000.0
2007-08-07 10:20:00,1.80682,1.80704,1.80678,1.80704,7000000.0
2007-08-07 10:21:00,1.80687,1.80692,1.80679,1.80688,8000000.0
2007-08-07 10:22:00,1.8068,1.807,1.80677,1.807,7000000.0
2007-08-07 10:23:00,1.80689,1.80723,1.80689,1.80692,7000000.0
2007-08-07 10:24:00,1.80711,1.80711,1.80693,1.80708,7000000.0
2007-08-07 10:25:00,1.80706,1.80713,1.80688,1.8071,9000000.0
2007-08-07 10:26:00,1.80709,1.80711,1.80676,1.80676,11000000.0
2007-08-07 10:27:00,1.80682,1.80721,1.80682,1.80721,8000000.0
2007-08-07 10:28:00,1.80716,1.80725,1.80698,1.80711,9000000.0
2007-08-07 10:29:00,1.80714,1.80721,1.80697,1.80699,8000000.0
2007-08-07 10:30:00,1.8069,1.80718,1.8069,1.80718,8000000.0
2007-08-07 10:31:00,1.80723,1.80733,1.80704,1.80733,7000000.0
2007-08-07 10:32:00,1.80723,1.80726,1.80707,1.80723,9000000.0
2007-08-07 10:33:00,1.80725,1.80743,1.80725,1.80737,7000000.0
2007-08-07 10:34:00,1.80734,1.8075,1.80731,1.8075,7000000.0
2007-08-07 10:35:00,1.8077,1.80775,1.80751,1.80775,7000000.0
2007-08-07 10:36:00,1.80767,1.80791,1.80763,1.80791,8000000.0
2007-08-07 10:37:00,1.80794,1.80794,1.80748,1.80748,8000000.0
2007-08-07 10:38:00,1.80759,1.80769,1.80748,1.80769,10000000.0
2007-08-07 10:39:00,1.80765,1.80779,1.80743,1.80779,8000000.0
2007-08-07 10:40:00,1.80802,1.80867,1.80802,1.80867,7000000.0
2007-08-07 10:41:00,1.80885,1.80901,1.80885,1.80901,9000000.0
2007-08-07 10:42:00,1.8091,1.80919,1.80884,1.80884,7000000.0
2007-08-07 10:43:00,1.80936,1.80958,1.80903,1.80958,10000000.0
2007-08-07 10:44:00,1.80968,1.80981,1.80953,1.80975,7000000.0
2007-08-07 10:45:00,1.8096,1.80987,1.8096,1.80964,8000000.0
2007-08-07 10:46:00,1.80935,1.80949,1.80933,1.80934,8000000.0
2007-08-07 10:47:00,1.80925,1.80937,1.80912,1.8093,7000000.0
2007-08-07 10:48:00,1.80947,1.80962,1.80947,1.80962,8000000.0
2007-08-07 10:49:00,1.80985,1.80993,1.80974,1.80993,9000000.0
2007-08-07 10:50:00,1.80991,1.80991,1.80976,1.80983,8000000.0
2007-08-07 10:51:00,1.81003,1.81029,1.81003,1.81028,9000000.0
2007-08-07 10:52:00,1.81005,1.81026,1.80992,1.81026,8000000.0
2007-08-07 10:53:00,1.81017,1.81017,1.80996,1.80996,9000000.0
2007-08-07 10:54:00,1.80985,1.80985,1.80945,1.80949,10000000.0
2007-08-07 10:55:00,1.80929,1.80952,1.80928,1.80952,7000000.0
2007-08-07 10:56:00,1.80928,1.80944,1.80751,1.80914,7000000.0
2007-08-07 10:57:00,1.80908,1.8093,1.80908,1.8092,8000000.0
2007-08-07 10:58:00,1.8092,1.80921,1.809,1.80901,7000000.0
2007-08-07 10:59:00,1.80895,1.80918,1.80895,1.80918,11000000.0
2007-08-07 11:00:00,1.80886,1.80964,1.808,1.808,7000000.0
2007-08-07 11:01:00,1.80926,1.80949,1.80926,1.80933,8000000.0
2007-08-07 11:02:00,1.8092,1.8092,1.80899,1.80901,7000000.0
2007-08-07 11:03:00,1.80897,1.80906,1.80886,1.80887,11000000.0
2007-08-07 11:04:00,1.80902,1.80908,1.80892,1.80892,11000000.0
2007-08-07 11:05:00,1.80917,1.80942,1.80917,1.80942,7000000.0
2007-08-07 11:06:00,1.80946,1.80966,1.80946,1.80955,8000000.0
2007-08-07 11:07:00,1.80962,1.80962,1.80951,1.80953,7000000.0
2007-08-07 11:08:00,1.8094,1.8094,1.80916,1.80927,9000000.0
2007-08-07 11:09:00,1.80948,1.80948,1.8094,1.80946,8000000.0
2007-08-07 11:10:00,1.80928,1.80941,1.80905,1.80911,8000000.0
2007-08-07 11:11:00,1.80914,1.80933,1.80914,1.80929,10000000.0
2007-08-07 11:12:00,1.80923,1.80934,1.80916,1.80934,7000000.0
2007-08-07 11:13:00,1.80916,1.80951,1.80889,1.80949,11000000.0
2007-08-07 11:14:00,1.8095,1.8095,1.80913,1.80913,11000000.0
2007-08-07 11:15:00,1.8094,1.8094,1.80924,1.80938,7000000.0
2007-08-07 11:16:00,1.80955,1.80955,1.80942,1.80952,7000000.0
2007-08-07 11:17:00,1.80949,1.8095,1.80927,1.8095,7000000.0
2007-08-07 11:18:00,1.80865,1.80922,1.80822,1.80922,10000000.0
2007-08-07 11:19:00,1.80929,1.80952,1.80929,1.80952,11000000.0
2007-08-07 11:20:00,1.80947,1.80947,1.80924,1.80924,8000000.0
2007-08-07 11:21:00,1.80927,1.80937,1.8092,1.80932,7000000.0
2007-08-07 11:22:00,1.80956,1.80991,1.80956,1.8098,8000000.0
2007-08-07 11:23:00,1.80953,1.80964,1.80944,1.80964,8000000.0
2007-08-07 11:24:00,1.80967,1.80967,1.80956,1.80961,7000000.0
2007-08-07 11:25:00,1.8099,1.81008,1.8099,1.81003,8000000.0
2007-08-07 11:26:00,1.80984,1.81,1.8098,1.81,11000000.0
2007-08-07 11:27:00,1.81005,1.81005,1.80988,1.80994,8000000.0
2007-08-07 11:28:00,1.80988,1.81,1.8098,1.81,7000000.0
2007-08-07 11:29:00,1.81004,1.81038,1.80999,1.81038,8000000.0
2007-08-07 11:30:00,1.81045,1.81065,1.81041,1.81065,7000000.0
2007-08-07 11:31:00,1.81096,1.81096,1.81083,1.81083,11000000.0
2007-08-07 11:32:00,1.81114,1.81124,1.81108,1.81124,11000000.0
2007-08-07 11:33:00,1.81133,1.81133,1.81111,1.81112,7000000.0
2007-08-07 11:34:00,1.81101,1.81116,1.81098,1.81111,7000000.0
2007-08-07 11:35:00,1.81102,1.81105,1.81091,1.81093,10000000.0
2007-08-07 11:36:00,1.81092,1.81113,1.81085,1.81107,8000000.0
2007-08-07 11:37:00,1.81112,1.81112,1.81065,1.81073,8000000.0
2007-08-07 11:38:00,1.8107,1.8107,1.81061,1.81067,9000000.0
2007-08-07 11:39:00,1.81049,1.81065,1.81043,1.81065,9000000.0
2007-08-07 11:40:00,1.81094,1.81099,1.81085,1.81099,11000000.0
2007-08-07 11:41:00,1.81099,1.81099,1.8107,1.8107,11000000.0
2007-08-07 11:42:00,1.81066,1.81087,1.81065,1.81067,11000000.0
2007-08-07 11:43:00,1.81046,1.81046,1.81029,1.81029,7000000.0
2007-08-07 11:44:00,1.81005,1.81016,1.80958,1.80968,7000000.0
2007-08-07 11:45:00,1.81031,1.81089,1.81031,1.81089,11000000.0
2007-08-07 11:46:00,1.81064,1.81064,1.81003,1.81003,7000000.0
2007-08-07 11:47:00,1.80989,1.81007,1.80989,1.80997,9000000.0
2007-08-07 11:48:00,1.80994,1.81009,1.80988,1.81009,10000000.0
2007-08-07 11:49:00,1.80999,1.81011,1.80998,1.8101,7000000.0
2007-08-07 11:50:00,1.80999,1.81001,1.80983,1.80996,7000000.0
2007-08-07 11:51:00,1.80967,1.80967,1.80871,1.80916,8000000.0
2007-08-07 11:52:00,1.80997,1.81011,1.80997,1.81001,10000000.0
2007-08-07 11:53:00,1.81002,1.81003,1.80988,1.80995,10000000.0
2007-08-07 11:54:00,1.80966,1.80992,1.80962,1.80992,9000000.0
2007-08-07 11:55:00,1.80993,1.80999,1.80993,1.80995,8000000.0
2007-08-07 11:56:00,1.8099,1.80998,1.80978,1.80998,11000000.0
2007-08-07 11:57:00,1.80993,1.80993,1.80959,1.80959,8000000.0
2007-08-07 11:58:00,1.80935,1.80946,1.80931,1.80946,9000000.0
2007-08-07 11:59:00,1.80905,1.80911,1.80896,1.80911,7000000.0
2007-08-07 12:00:00,1.80921,1.80921,1.80904,1.80919,7000000.0
2007-08-07 12:01:00,1.80921,1.80921,1.80902,1.8091,10000000.0
2007-08-07 12:02:00,1.80893,1.80928,1.8088,1.80928,10000000.0
2007-08-07 12:03:00,1.80927,1.80972,1.80927,1.80953,7000000.0
2007-08-07 12:04:00,1.80982,1.80982,1.80964,1.80971,9000000.0
2007-08-07 12:05:00,1.80944,1.80962,1.80936,1.80936,11000000.0
2007-08-07 12:06:00,1.80926,1.80926,1.80891,1.80891,7000000.0
2007-08-07 12:07:00,1.80907,1.80909,1.80891,1.80907,7000000.0
2007-08-07 12:08:00,1.80884,1.80884,1.80865,1.80873,9000000.0
2007-08-07 12:09:00,1.80882,1.80882,1.8084,1.80851,8000000.0
2007-08-07 12:10:00,1.80893,1.80913,1.80889,1.80913,8000000.0
2007-08-07 12:11:00,1.80846,1.80846,1.80816,1.80821,7000000.0
2007-08-07 12:12:00,1.8083,1.80874,1.80822,1.8087,7000000.0
2007-08-07 12:13:00,1.8087,1.80914,1.80866,1.80907,10000000.0
2007-08-07 12:14:00,1.80977,1.81069,1.80977,1.81069,8000000.0
2007-08-07 12:15:00,1.81071,1.81074,1.81043,1.8106,8000000.0
2007-08-07 12:16:00,1.81067,1.81085,1.81047,1.81065,8000000.0
2007-08-07 12:17:00,1.81055,1.81059,1.81041,1.81059,8000000.0
2007-08-07 12:18:00,1.81044,1.81056,1.81043,1.81047,11000000.0
2007-08-07 12:19:00,1.81018,1.81032,1.80947,1.80947,9000000.0
2007-08-07 12:20:00,1.80964,1.80994,1.80951,1.80994,10000000.0
2007-08-07 12:21:00,1.80986,1.81079,1.80861,1.80861,7000000.0
2007-08-07 12:22:00,1.81016,1.81024,1.80964,1.80964,8000000.0
2007-08-07 12:23:00,1.80947,1.80964,1.80943,1.80943,7000000.0
2007-08-07 12:24:00,1.80963,1.80993,1.80963,1.80993,7000000.0
2007-08-07 12:25:00,1.80996,1.80997,1.80982,1.80996,9000000.0
2007-08-07 12:26:00,1.80967,1.80991,1.80967,1.80975,8000000.0
2007-08-07 12:27:00,1.80981,1.80998,1.80977,1.8099,10000000.0
2007-08-07 12:28:00,1.81004,1.81006,1.80983,1.80995,9000000.0
2007-08-07 12:29:00,1.80983,1.81011,1.80983,1.81003,9000000.0
2007-08-07 12:30:00,1.80997,1.81,1.80976,1.81,7000000.0
2007-08-07 12:31:00,1.80999,1.80999,1.8097,1.80997,11000000.0
2007-08-07 12:32:00,1.81026,1.81048,1.81026,1.81028,7000000.0
2007-08-07 12:33:00,1.81038,1.81043,1.81024,1.81035,7000000.0
2007-08-07 12:34:00,1.8102,1.81059,1.8102,1.81059,7000000.0
2007-08-07 12:35:00,1.81056,1.81056,1.81034,1.81055,8000000.0
2007-08-07 12:36:00,1.81071,1.81071,1.8101,1.8101,8000000.0
2007-08-07 12:37:00,1.81013,1.81061,1.81013,1.81061,9000000.0
2007-08-07 12:38:00,1.81049,1.8106,1.81026,1.81043,8000000.0
2007-08-07 12:39:00,1.81022,1.81037,1.81018,1.81032,9000000.0
2007-08-07 12:40:00,1.81041,1.81067,1.81041,1.8106,7000000.0
2007-08-07 12:41:00,1.81055,1.81055,1.81031,1.81031,8000000.0
2007-08-07 12:42:00,1.80991,1.81036,1.80991,1.81036,9000000.0
2007-08-07 12:43:00,1.81024,1.81038,1.81008,1.81008,9000000.0
2007-08-07 12:44:00,1.81058,1.81073,1.81057,1.81069,8000000.0
2007-08-07 12:45:00,1.81051,1.81064,1.80997,1.81027,10000000.0
2007-08-07 12:46:00,1.81047,1.81067,1.81017,1.81017,9000000.0
2007-08-07 12:47:00,1.80999,1.81006,1.80979,1.81006,10000000.0
2007-08-07 12:48:00,1.80992,1.81014,1.80992,1.81006,11000000.0
2007-08-07 12:49:00,1.8098,1.80995,1.8097,1.8097,7000000.0
2007-08-07 12:50:00,1.81011,1.81053,1.81011,1.8103,7000000.0
2007-08-07 12:51:00,1.81063,1.81106,1.81063,1.81106,8000000.0
2007-08-07 12:52:00,1.81089,1.8112,1.81044,1.8112,11000000.0
2007-08-07 12:53:00,1.81161,1.81161,1.81133,1.81133,8000000.0
2007-08-07 12:54:00,1.81137,1.81153,1.81099,1.81099,7000000.0
2007-08-07 12:55:00,1.8107,1.8107,1.8106,1.81065,8000000.0
2007-08-07 12:56:00,1.8103,1.8106,1.8103,1.81056,7000000.0
2007-08-07 12:57:00,1.81071,1.81071,1.81009,1.81009,7000000.0
2007-08-07 12:58:00,1.81002,1.81019,1.80989,1.8101,8000000.0
2007-08-07 12:59:00,1.8104,1.8104,1.81005,1.81012,7000000.0
2007-08-07 13:00:00,1.80994,1.81026,1.80994,1.81026,8000000.0
2007-08-07 13:01:00,1.81023,1.81036,1.80973,1.80973,8000000.0
2007-08-07 13:02:00,1.80976,1.80987,1.80942,1.80987,7000000.0
2007-08-07 13:03:00,1.80982,1.80983,1.80961,1.80966,8000000.0
2007-08-07 13:04:00,1.80998,1.81007,1.80989,1.80994,7000000.0
2007-08-07 13:05:00,1.8098,1.8098,1.80958,1.80958,8000000.0
2007-08-07 13:06:00,1.8095,1.80964,1.80927,1.80964,7000000.0
2007-08-07 13:07:00,1.80965,1.80966,1.80949,1.80956,7000000.0
2007-08-07 13:08:00,1.80929,1.80948,1.80929,1.80946,10000000.0
2007-08-07 13:09:00,1.80961,1.80961,1.80932,1.80944,7000000.0
2007-08-07 13:10:00,1.80921,1.80921,1.80778,1.80867,9000000.0
2007-08-07 13:11:00,1.8096,1.80969,1.80932,1.80966,8000000.0
2007-08-07 13:12:00,1.80966,1.80982,1.80951,1.80972,8000000.0
2007-08-07 13:13:00,1.80971,1.80981,1.80966,1.80974,9000000.0
2007-08-07 13:14:00,1.80974,1.80994,1.8096,1.80968,7000000.0
2007-08-07 13:15:00,1.80985,1.80985,1.80964,1.8098,8000000.0
2007-08-07 13:16:00,1.8098,1.8098,1.80956,1.8096,8000000.0
2007-08-07 13:17:00,1.80959,1.80968,1.80951,1.80957,9000000.0
2007-08-07 13:18:00,1.80946,1.80964,1.80945,1.80962,10000000.0
2007-08-07 13:19:00,1.80957,1.80957,1.80933,1.80954,8000000.0
2007-08-07 13:20:00,1.80962,1.80962,1.80941,1.80961,8000000.0
2007-08-07 13:21:00,1.80971,1.80971,1.80954,1.80954,7000000.0
2007-08-07 13:22:00,1.80942,1.80943,1.80913,1.80943,11000000.0
2007-08-07 13:23:00,1.80938,1.80948,1.80933,1.80948,8000000.0
2007-08-07 13:24:00,1.80947,1.8097,1.80947,1.8097,7000000.0
2007-08-07 13:25:00,1.8096,1.80969,1.80949,1.80949,11000000.0
2007-08-07 13:26:00,1.80945,1.80945,1.80916,1.80927,10000000.0
2007-08-07 13:27:00,1.80956,1.80968,1.80952,1.80966,8000000.0
2007-08-07 13:28:00,1.80955,1.80955,1.80912,1.80912,21000000.0
2007-08-07 13:29:00,1.80898,1.80914,1.80898,1.80907,17000000.0
2007-08-07 13:30:00,1.80893,1.80893,1.80885,1.80885,7000000.0
2007-08-07 13:31:00,1.80887,1.80891,1.80877,1.80877,9000000.0
2007-08-07 13:32:00,1.80882,1.80902,1.80882,1.80902,14000000.0
2007-08-07 13:33:00,1.80893,1.80914,1.80893,1.80907,14000000.0
2007-08-07 13:34:00,1.809,1.809,1.80873,1.80879,31000000.0
2007-08-07 13:35:00,1.80871,1.80898,1.80871,1.80887,17000000.0
2007-08-07 13:36:00,1.80883,1.80883,1.80863,1.80863,24000000.0
2007-08-07 13:37:00,1.80823,1.80845,1.80819,1.80819,10000000.0
2007-08-07 13:38:00,1.80826,1.80834,1.80812,1.80834,18000000.0
2007-08-07 13:39:00,1.80849,1.80873,1.80848,1.80873,15000000.0
2007-08-07 13:40:00,1.80903,1.80915,1.80894,1.8091,29000000.0
2007-08-07 13:41:00,1.80951,1.81004,1.80951,1.81004,13000000.0
2007-08-07 13:42:00,1.81016,1.81033,1.81016,1.81025,8000000.0
2007-08-07 13:43:00,1.81003,1.81003,1.80935,1.80935,10000000.0
2007-08-07 13:44:00,1.8091,1.80922,1.80885,1.80922,26000000.0
2007-08-07 13:45:00,1.80913,1.80928,1.8091,1.80928,22000000.0
2007-08-07 13:46:00,1.80945,1.80948,1.80908,1.80908,19000000.0
2007-08-07 13:47:00,1.80916,1.80971,1.80916,1.80971,17000000.0
2007-08-07 13:48:00,1.8098,1.80982,1.80967,1.80967,22000000.0
2007-08-07 13:49:00,1.8098,1.8098,1.80966,1.80968,24000000.0
2007-08-07 13:50:00,1.80968,1.80969,1.80964,1.80969,15000000.0
2007-08-07 13:51:00,1.8097,1.8097,1.80957,1.80957,22000000.0
2007-08-07 13:52:00,1.80951,1.80955,1.80933,1.80949,32000000.0
2007-08-07 13:53:00,1.80937,1.80937,1.80854,1.80864,28000000.0
2007-08-07 13:54:00,1.8087,1.8087,1.80801,1.80801,31000000.0
2007-08-07 13:55:00,1.80764,1.80795,1.80764,1.80795,20000000.0
2007-08-07 13:56:00,1.80774,1.80804,1.80774,1.80804,24000000.0
2007-08-07 13:57:00,1.80801,1.80801,1.8078,1.80797,34000000.0
2007-08-07 13:58:00,1.80797,1.80808,1.80797,1.80806,16000000.0
2007-08-07 13:59:00,1.80812,1.8083,1.80807,1.80807,30000000.0
2007-08-07 14:00:00,1.80824,1.80829,1.80805,1.80815,39000000.0
2007-08-07 14:01:00,1.80812,1.80843,1.80812,1.80842,30000000.0
2007-08-07 14:02:00,1.80854,1.80867,1.80848,1.80848,19000000.0
2007-08-07 14:03:00,1.80855,1.80868,1.80855,1.80861,23000000.0
2007-08-07 14:04:00,1.80858,1.80877,1.80858,1.80871,33000000.0
2007-08-07 14:05:00,1.8089,1.80893,1.80875,1.80877,28000000.0
2007-08-07 14:06:00,1.80871,1.80871,1.80855,1.80859,31000000.0
2007-08-07 14:07:00,1.80873,1.80894,1.80872,1.80882,31000000.0
2007-08-07 14:08:00,1.80894,1.80916,1.80885,1.80892,27000000.0
2007-08-07 14:09:00,1.80882,1.80888,1.8087,1.80873,27000000.0
2007-08-07 14:10:00,1.80867,1.8088,1.80865,1.80873,24000000.0
2007-08-07 14:11:00,1.80849,1.80867,1.80849,1.80866,21000000.0
2007-08-07 14:12:00,1.8086,1.80876,1.8086,1.8087,22000000.0
2007-08-07 14:13:00,1.80878,1.80878,1.8085,1.80855,13000000.0
2007-08-07 14:14:00,1.80874,1.80897,1.80874,1.80897,21000000.0
2007-08-07 14:15:00,1.80917,1.80917,1.80888,1.80895,25000000.0
2007-08-07 14:16:00,1.8089,1.80901,1.80876,1.80884,26000000.0
2007-08-07 14:17:00,1.80877,1.80877,1.8086,1.80864,32000000.0
2007-08-07 14:18:00,1.80868,1.80868,1.80862,1.80864,27000000.0
2007-08-07 14:19:00,1.80885,1.80885,1.80853,1.8086,35000000.0
2007-08-07 14:20:00,1.80879,1.80913,1.80879,1.80911,32000000.0
2007-08-07 14:21:00,1.80937,1.80937,1.80916,1.80924,39000000.0
2007-08-07 14:22:00,1.80925,1.80938,1.80915,1.80931,22000000.0
2007-08-07 14:23:00,1.80944,1.8101,1.80944,1.8101,40000000.0
2007-08-07 14:24:00,1.8102,1.8102,1.80998,1.81006,10000000.0
2007-08-07 14:25:00,1.81007,1.81019,1.80984,1.81013,35000000.0
2007-08-07 14:26:00,1.80988,1.80988,1.80969,1.80978,18000000.0
2007-08-07 14:27:00,1.80972,1.81006,1.80972,1.80984,28000000.0
2007-08-07 14:28:00,1.80988,1.80988,1.80953,1.8098,21000000.0
2007-08-07 14:29:00,1.80981,1.81011,1.80969,1.80988,16000000.0
2007-08-07 14:30:00,1.80994,1.81031,1.80994,1.81024,25000000.0
2007-08-07 14:31:00,1.8102,1.81025,1.80982,1.80984,26000000.0
2007-08-07 14:32:00,1.80998,1.81004,1.80984,1.81004,32000000.0
2007-08-07 14:33:00,1.81004,1.81004,1.80968,1.80968,20000000.0
2007-08-07 14:34:00,1.80988,1.80988,1.80979,1.80981,25000000.0
2007-08-07 14:35:00,1.80984,1.81003,1.8098,1.81003,23000000.0
2007-08-07 14:36:00,1.81012,1.81012,1.80975,1.8098,11000000.0
2007-08-07 14:37:00,1.80985,1.80989,1.80971,1.80973,41000000.0
2007-08-07 14:38:00,1.80978,1.81087,1.80978,1.81087,54000000.0
2007-08-07 14:39:00,1.81108,1.81108,1.81037,1.81037,36000000.0
2007-08-07 14:40:00,1.81072,1.81094,1.81061,1.81064,36000000.0
2007-08-07 14:41:00,1.81068,1.81077,1.81052,1.81071,41000000.0
2007-08-07 14:42:00,1.81062,1.81103,1.81062,1.81103,19000000.0
2007-08-07 14:43:00,1.81113,1.81113,1.81094,1.81109,20000000.0
2007-08-07 14:44:00,1.81087,1.81108,1.81085,1.81089,25000000.0
2007-08-07 14:45:00,1.811,1.81118,1.811,1.81118,33000000.0
2007-08-07 14:46:00,1.81085,1.81114,1.81085,1.81107,11000000.0
2007-08-07 14:47:00,1.81106,1.8111,1.81105,1.81106,7000000.0
2007-08-07 14:48:00,1.81118,1.81147,1.81118,1.81147,21000000.0
2007-08-07 14:49:00,1.81161,1.81161,1.81035,1.81035,32000000.0
2007-08-07 14:50:00,1.81061,1.81083,1.81061,1.81072,33000000.0
2007-08-07 14:51:00,1.81105,1.81182,1.81105,1.81182,37000000.0
2007-08-07 14:52:00,1.81168,1.81168,1.81146,1.81155,17000000.0
2007-08-07 14:53:00,1.81136,1.8117,1.81136,1.81141,22000000.0
2007-08-07 14:54:00,1.81134,1.81134,1.81114,1.81129,17000000.0
2007-08-07 14:55:00,1.8111,1.8111,1.81093,1.81107,7000000.0
2007-08-07 14:56:00,1.81085,1.81098,1.8108,1.81094,21000000.0
2007-08-07 14:57:00,1.81095,1.81095,1.81043,1.81043,12000000.0
2007-08-07 14:58:00,1.80985,1.8104,1.80985,1.80994,31000000.0
2007-08-07 14:59:00,1.81026,1.81026,1.80993,1.80993,20000000.0
2007-08-07 15:00:00,1.81042,1.81055,1.8104,1.81042,32000000.0
2007-08-07 15:01:00,1.81011,1.8102,1.80982,1.8102,14000000.0
2007-08-07 15:02:00,1.81022,1.8104,1.81005,1.81015,26000000.0
2007-08-07 15:03:00,1.81031,1.81035,1.81011,1.81016,30000000.0
2007-08-07 15:04:00,1.81009,1.81016,1.80986,1.80994,29000000.0
2007-08-07 15:05:00,1.81009,1.8102,1.80869,1.8102,28000000.0
2007-08-07 15:06:00,1.81024,1.81024,1.80999,1.80999,16000000.0
2007-08-07 15:07:00,1.81008,1.81017,1.81006,1.81007,26000000.0
2007-08-07 15:08:00,1.8097,1.80971,1.80948,1.80958,25000000.0
2007-08-07 15:09:00,1.8097,1.80983,1.80962,1.80977,34000000.0
2007-08-07 15:10:00,1.80964,1.80976,1.80952,1.80964,36000000.0
2007-08-07 15:11:00,1.80991,1.81023,1.80991,1.81023,27000000.0
2007-08-07 15:12:00,1.80972,1.80975,1.80947,1.80975,26000000.0
2007-08-07 15:13:00,1.80945,1.80945,1.80911,1.80918,41000000.0
2007-08-07 15:14:00,1.80917,1.80917,1.80904,1.80907,30000000.0
2007-08-07 15:15:00,1.80899,1.80899,1.8085,1.8085,21000000.0
2007-08-07 15:16:00,1.80856,1.80864,1.80836,1.80836,9000000.0
2007-08-07 15:17:00,1.80834,1.80861,1.80816,1.80861,26000000.0
2007-08-07 15:18:00,1.80852,1.80853,1.8084,1.8084,10000000.0
2007-08-07 15:19:00,1.80835,1.80847,1.80817,1.80817,16000000.0
2007-08-07 15:20:00,1.8081,1.80821,1.80808,1.80819,20000000.0
2007-08-07 15:21:00,1.80784,1.8082,1.80784,1.80818,12000000.0
2007-08-07 15:22:00,1.80824,1.80853,1.80824,1.80853,22000000.0
2007-08-07 15:23:00,1.8086,1.8086,1.80842,1.80851,36000000.0
2007-08-07 15:24:00,1.80842,1.80842,1.80833,1.80833,2000000.0
2007-08-07 15:25:00,1.80806,1.80812,1.80787,1.80787,14000000.0
2007-08-07 15:26:00,1.80785,1.80791,1.80777,1.80777,40000000.0
2007-08-07 15:27:00,1.80765,1.80765,1.8073,1.8073,32000000.0
2007-08-07 15:28:00,1.80742,1.80754,1.80735,1.80736,55000000.0
2007-08-07 15:29:00,1.8073,1.8073,1.80517,1.80689,47000000.0
2007-08-07 15:30:00,1.80494,1.80719,1.80419,1.80719,71000000.0
2007-08-07 15:31:00,1.80743,1.80743,1.80723,1.80738,58000000.0
2007-08-07 15:32:00,1.80739,1.80792,1.80739,1.80792,25000000.0
2007-08-07 15:33:00,1.80815,1.80815,1.80785,1.80785,32000000.0
2007-08-07 15:34:00,1.8079,1.80807,1.80789,1.80805,22000000.0
2007-08-07 15:35:00,1.8082,1.80867,1.8082,1.80867,30000000.0
2007-08-07 15:36:00,1.80847,1.80847,1.80814,1.80814,23000000.0
2007-08-07 15:37:00,1.80817,1.80859,1.80817,1.80834,24000000.0
2007-08-07 15:38:00,1.80826,1.80826,1.80783,1.80786,61000000.0
2007-08-07 15:39:00,1.80779,1.80784,1.80759,1.80779,40000000.0
2007-08-07 15:40:00,1.80781,1.80821,1.80781,1.80787,37000000.0
2007-08-07 15:41:00,1.80816,1.80859,1.80812,1.80859,43000000.0
2007-08-07 15:42:00,1.8086,1.80867,1.80843,1.80843,41000000.0
2007-08-07 15:43:00,1.80846,1.80855,1.80844,1.80855,30000000.0
2007-08-07 15:44:00,1.80831,1.80842,1.80799,1.80842,29000000.0
2007-08-07 15:45:00,1.80846,1.80857,1.80842,1.80844,36000000.0
2007-08-07 15:46:00,1.80862,1.80862,1.80837,1.80843,24000000.0
2007-08-07 15:47:00,1.8085,1.80861,1.80838,1.80861,31000000.0
2007-08-07 15:48:00,1.8086,1.80865,1.80853,1.80853,33000000.0
2007-08-07 15:49:00,1.80852,1.80873,1.80852,1.80862,25000000.0
2007-08-07 15:50:00,1.80867,1.80887,1.80867,1.80883,11000000.0
2007-08-07 15:51:00,1.80912,1.80941,1.80912,1.80938,37000000.0
2007-08-07 15:52:00,1.80927,1.80955,1.80915,1.80933,23000000.0
2007-08-07 15:53:00,1.80944,1.80944,1.80904,1.8092,15000000.0
2007-08-07 15:54:00,1.80916,1.80916,1.80879,1.80879,26000000.0
2007-08-07 15:55:00,1.809,1.80955,1.80894,1.80955,33000000.0
2007-08-07 15:56:00,1.80956,1.80956,1.80918,1.80918,36000000.0
2007-08-07 15:57:00,1.80892,1.80892,1.80856,1.80888,34000000.0
2007-08-07 15:58:00,1.80918,1.80945,1.80918,1.80935,24000000.0
2007-08-07 15:59:00,1.80951,1.80951,1.8085,1.8085,23000000.0
2007-08-07 16:00:00,1.80829,1.80869,1.80829,1.80869,51000000.0
2007-08-07 16:01:00,1.80887,1.80916,1.80887,1.80914,31000000.0
2007-08-07 16:02:00,1.80927,1.8094,1.80914,1.80916,29000000.0
2007-08-07 16:03:00,1.80908,1.80919,1.80889,1.80889,51000000.0
2007-08-07 16:04:00,1.80905,1.80905,1.80861,1.80872,38000000.0
2007-08-07 16:05:00,1.80869,1.80873,1.80836,1.80836,37000000.0
2007-08-07 16:06:00,1.80818,1.80818,1.80764,1.80764,33000000.0
2007-08-07 16:07:00,1.80758,1.80774,1.80758,1.80758,37000000.0
2007-08-07 16:08:00,1.8071,1.80714,1.80694,1.80714,37000000.0
2007-08-07 16:09:00,1.80726,1.80791,1.80726,1.80791,44000000.0
2007-08-07 16:10:00,1.8079,1.8079,1.80758,1.80758,41000000.0
2007-08-07 16:11:00,1.80764,1.80816,1.80764,1.80813,27000000.0
2007-08-07 16:12:00,1.80824,1.80828,1.80822,1.80823,22000000.0
2007-08-07 16:13:00,1.80851,1.80851,1.80829,1.80829,38000000.0
2007-08-07 16:14:00,1.80842,1.80869,1.80842,1.80869,41000000.0
2007-08-07 16:15:00,1.80882,1.80912,1.80882,1.80898,42000000.0
2007-08-07 16:16:00,1.80931,1.80943,1.8089,1.80896,45000000.0
2007-08-07 16:17:00,1.80913,1.80915,1.80878,1.80878,22000000.0
2007-08-07 16:18:00,1.80869,1.80876,1.8086,1.8086,49000000.0
2007-08-07 16:19:00,1.80854,1.80854,1.80836,1.80851,27000000.0
2007-08-07 16:20:00,1.80857,1.80857,1.80816,1.80837,52000000.0
2007-08-07 16:21:00,1.80838,1.80844,1.80826,1.80838,37000000.0
2007-08-07 16:22:00,1.80815,1.80815,1.8075,1.80763,50000000.0
2007-08-07 16:23:00,1.80755,1.80784,1.80755,1.80784,48000000.0
2007-08-07 16:24:00,1.80779,1.80786,1.80774,1.80786,44000000.0
2007-08-07 16:25:00,1.80785,1.80785,1.80756,1.80756,28000000.0
2007-08-07 16:26:00,1.80749,1.80763,1.80745,1.80746,41000000.0
2007-08-07 16:27:00,1.80741,1.80778,1.80741,1.80778,46000000.0
2007-08-07 16:28:00,1.80805,1.80805,1.80788,1.80802,34000000.0
2007-08-07 16:29:00,1.808,1.80815,1.80787,1.80795,24000000.0
2007-08-07 16:30:00,1.80807,1.80826,1.80806,1.80818,43000000.0
2007-08-07 16:31:00,1.80795,1.80824,1.80795,1.80824,36000000.0
2007-08-07 16:32:00,1.80844,1.80863,1.80844,1.80863,34000000.0
2007-08-07 16:33:00,1.80846,1.80863,1.80842,1.80849,41000000.0
2007-08-07 16:34:00,1.80843,1.80881,1.80843,1.80872,29000000.0
2007-08-07 16:35:00,1.80881,1.80903,1.80878,1.80903,53000000.0
2007-08-07 16:36:00,1.80893,1.80898,1.8087,1.80898,43000000.0
2007-08-07 16:37:00,1.80892,1.80892,1.80864,1.80864,56000000.0
2007-08-07 16:38:00,1.80865,1.809,1.80865,1.80882,34000000.0
2007-08-07 16:39:00,1.80887,1.80909,1.80887,1.80909,43000000.0
2007-08-07 16:40:00,1.80912,1.80922,1.80899,1.80909,63000000.0
2007-08-07 16:41:00,1.80899,1.80912,1.80876,1.8088,44000000.0
2007-08-07 16:42:00,1.8088,1.80894,1.80852,1.80894,57000000.0
2007-08-07 16:43:00,1.80869,1.80881,1.80863,1.80865,20000000.0
2007-08-07 16:44:00,1.80876,1.8089,1.8085,1.8085,34000000.0
2007-08-07 16:45:00,1.80863,1.80888,1.8085,1.80856,41000000.0
2007-08-07 16:46:00,1.8087,1.80884,1.80861,1.80877,59000000.0
2007-08-07 16:47:00,1.80875,1.80892,1.80857,1.80871,55000000.0
2007-08-07 16:48:00,1.80861,1.80861,1.80819,1.80821,46000000.0
2007-08-07 16:49:00,1.80811,1.80816,1.80802,1.80816,35000000.0
2007-08-07 16:50:00,1.8083,1.80847,1.80819,1.80847,45000000.0
2007-08-07 16:51:00,1.80856,1.80865,1.80855,1.80856,30000000.0
2007-08-07 16:52:00,1.80873,1.8088,1.80857,1.8088,30000000.0
2007-08-07 16:53:00,1.8089,1.80923,1.8089,1.80908,19000000.0
2007-08-07 16:54:00,1.80904,1.80904,1.80883,1.80883,18000000.0
2007-08-07 16:55:00,1.80875,1.8089,1.80871,1.80872,40000000.0
2007-08-07 16:56:00,1.80851,1.80868,1.80851,1.80865,37000000.0
2007-08-07 16:57:00,1.80857,1.80886,1.80857,1.80872,17000000.0
2007-08-07 16:58:00,1.80857,1.8088,1.80845,1.8088,45000000.0
2007-08-07 16:59:00,1.80868,1.80868,1.80776,1.80794,39000000.0
2007-08-07 17:00:00,1.80818,1.80845,1.80818,1.8082,47000000.0
2007-08-07 17:01:00,1.80811,1.8086,1.80811,1.8086,26000000.0
2007-08-07 17:02:00,1.80854,1.80857,1.80832,1.80846,33000000.0
2007-08-07 17:03:00,1.80825,1.80837,1.80812,1.80837,33000000.0
2007-08-07 17:04:00,1.80842,1.80845,1.80832,1.80845,37000000.0
2007-08-07 17:05:00,1.8082,1.8082,1.80806,1.80806,35000000.0
2007-08-07 17:06:00,1.80807,1.8081,1.80791,1.80792,46000000.0
2007-08-07 17:07:00,1.80817,1.80832,1.80811,1.80811,33000000.0
2007-08-07 17:08:00,1.8081,1.80818,1.80804,1.80813,45000000.0
2007-08-07 17:09:00,1.80817,1.80817,1.80803,1.80805,47000000.0
2007-08-07 17:10:00,1.80809,1.8085,1.80809,1.80844,36000000.0
2007-08-07 17:11:00,1.8086,1.8086,1.80853,1.80856,44000000.0
2007-08-07 17:12:00,1.80866,1.80866,1.80819,1.80845,23000000.0
2007-08-07 17:13:00,1.80874,1.8088,1.80863,1.80872,35000000.0
2007-08-07 17:14:00,1.80876,1.80885,1.80871,1.80885,27000000.0
2007-08-07 17:15:00,1.8088,1.80885,1.80861,1.80865,26000000.0
2007-08-07 17:16:00,1.8088,1.8088,1.8086,1.80877,27000000.0
2007-08-07 17:17:00,1.80873,1.80873,1.80851,1.80859,38000000.0
2007-08-07 17:18:00,1.80865,1.80875,1.80845,1.80845,29000000.0
2007-08-07 17:19:00,1.80835,1.80876,1.80835,1.80876,19000000.0
2007-08-07 17:20:00,1.80873,1.80897,1.80873,1.80897,29000000.0
2007-08-07 17:21:00,1.80869,1.80869,1.80809,1.80863,26000000.0
2007-08-07 17:22:00,1.80853,1.80869,1.8085,1.80869,30000000.0
2007-08-07 17:23:00,1.8087,1.8087,1.8086,1.80867,32000000.0
2007-08-07 17:24:00,1.80862,1.80862,1.80834,1.80835,23000000.0
2007-08-07 17:25:00,1.80857,1.80857,1.8082,1.80842,20000000.0
2007-08-07 17:26:00,1.80865,1.80865,1.80844,1.80849,18000000.0
2007-08-07 17:27:00,1.80813,1.80825,1.80802,1.80823,44000000.0
2007-08-07 17:28:00,1.80834,1.8084,1.80823,1.80834,39000000.0
2007-08-07 17:29:00,1.80826,1.80843,1.80826,1.80843,36000000.0
2007-08-07 17:30:00,1.80842,1.80853,1.80841,1.80846,61000000.0
2007-08-07 17:31:00,1.80814,1.8082,1.80722,1.80722,62000000.0
2007-08-07 17:32:00,1.80828,1.80828,1.80809,1.80816,54000000.0
2007-08-07 17:33:00,1.80819,1.80846,1.80817,1.80846,64000000.0
2007-08-07 17:34:00,1.80849,1.80851,1.80834,1.80836,60000000.0
2007-08-07 17:35:00,1.80831,1.80843,1.80831,1.80841,43000000.0
2007-08-07 17:36:00,1.8085,1.80877,1.8085,1.80877,58000000.0
2007-08-07 17:37:00,1.80889,1.80915,1.80873,1.80915,47000000.0
2007-08-07 17:38:00,1.80901,1.80926,1.80901,1.80926,44000000.0
2007-08-07 17:39:00,1.80928,1.80928,1.80913,1.80922,41000000.0
2007-08-07 17:40:00,1.80925,1.80942,1.80923,1.80935,59000000.0
2007-08-07 17:41:00,1.80915,1.80915,1.80881,1.80884,50000000.0
2007-08-07 17:42:00,1.80869,1.80881,1.80849,1.80876,37000000.0
2007-08-07 17:43:00,1.80876,1.80897,1.80876,1.80889,33000000.0
2007-08-07 17:44:00,1.80904,1.80909,1.80877,1.80877,46000000.0
2007-08-07 17:45:00,1.80848,1.80848,1.80813,1.80813,49000000.0
2007-08-07 17:46:00,1.80731,1.80733,1.80712,1.80712,56000000.0
2007-08-07 17:47:00,1.80694,1.80705,1.80689,1.80701,65000000.0
2007-08-07 17:48:00,1.80732,1.80769,1.80732,1.80742,61000000.0
2007-08-07 17:49:00,1.80763,1.80763,1.80726,1.80734,72000000.0
2007-08-07 17:50:00,1.80751,1.80767,1.80742,1.80742,53000000.0
2007-08-07 17:51:00,1.80731,1.8076,1.80731,1.80748,54000000.0
2007-08-07 17:52:00,1.80745,1.80745,1.80723,1.80723,51000000.0
2007-08-07 17:53:00,1.80743,1.80743,1.80667,1.80718,42000000.0
2007-08-07 17:54:00,1.80703,1.80715,1.80692,1.80715,32000000.0
2007-08-07 17:55:00,1.80724,1.80724,1.80675,1.80675,32000000.0
2007-08-07 17:56:00,1.80656,1.80656,1.80609,1.80609,47000000.0
2007-08-07 17:57:00,1.80609,1.80609,1.80573,1.80587,34000000.0
2007-08-07 17:58:00,1.80605,1.80613,1.80578,1.80578,44000000.0
2007-08-07 17:59:00,1.80547,1.8058,1.80547,1.80567,39000000.0
2007-08-07 18:00:00,1.80545,1.8055,1.80545,1.80549,32000000.0
2007-08-07 18:01:00,1.8056,1.8056,1.80496,1.80496,52000000.0
2007-08-07 18:02:00,1.80458,1.80528,1.80458,1.80493,30000000.0
2007-08-07 18:03:00,1.80502,1.80553,1.80484,1.80553,38000000.0
2007-08-07 18:04:00,1.80533,1.80535,1.80518,1.8052,38000000.0
2007-08-07 18:05:00,1.80523,1.8055,1.80523,1.80545,36000000.0
2007-08-07 18:06:00,1.80507,1.80538,1.80507,1.8053,32000000.0
2007-08-07 18:07:00,1.80516,1.80581,1.80516,1.80581,38000000.0
2007-08-07 18:08:00,1.80588,1.80616,1.80577,1.80616,56000000.0
2007-08-07 18:09:00,1.80616,1.80638,1.80602,1.80638,34000000.0
2007-08-07 18:10:00,1.80662,1.80662,1.80643,1.80659,26000000.0
2007-08-07 18:11:00,1.80663,1.80667,1.80662,1.80667,34000000.0
2007-08-07 18:12:00,1.80677,1.8069,1.8067,1.8069,24000000.0
2007-08-07 18:13:00,1.80715,1.80738,1.80714,1.80738,30000000.0
2007-08-07 18:14:00,1.80748,1.80758,1.80746,1.80758,22000000.0
2007-08-07 18:15:00,1.80764,1.80776,1.80761,1.80776,21000000.0
2007-08-07 18:16:00,1.80746,1.80753,1.80736,1.80753,66000000.0
2007-08-07 18:17:00,1.80768,1.80779,1.80756,1.8076,60000000.0
2007-08-07 18:18:00,1.80744,1.80747,1.80729,1.80729,33000000.0
2007-08-07 18:19:00,1.80717,1.80718,1.80699,1.80705,46000000.0
2007-08-07 18:20:00,1.80692,1.80709,1.80689,1.80709,61000000.0
2007-08-07 18:21:00,1.80697,1.80697,1.80622,1.80666,37000000.0
2007-08-07 18:22:00,1.80631,1.80637,1.80595,1.80603,49000000.0
2007-08-07 18:23:00,1.80592,1.80592,1.80529,1.80569,34000000.0
2007-08-07 18:24:00,1.80548,1.80589,1.80548,1.80589,47000000.0
2007-08-07 18:25:00,1.80546,1.80585,1.80539,1.80585,31000000.0
2007-08-07 18:26:00,1.80576,1.80589,1.80569,1.80575,43000000.0
2007-08-07 18:27:00,1.80595,1.80597,1.80565,1.80588,35000000.0
2007-08-07 18:28:00,1.80595,1.80622,1.80595,1.80622,18000000.0
2007-08-07 18:29:00,1.80641,1.80666,1.80641,1.80653,24000000.0
2007-08-07 18:30:00,1.80643,1.80646,1.80639,1.80646,32000000.0
2007-08-07 18:31:00,1.80645,1.80649,1.80623,1.80623,46000000.0
2007-08-07 18:32:00,1.80615,1.80615,1.80586,1.80593,55000000.0
2007-08-07 18:33:00,1.80627,1.80692,1.80627,1.80692,29000000.0
2007-08-07 18:34:00,1.80671,1.80695,1.80649,1.8068,32000000.0
2007-08-07 18:35:00,1.80702,1.80719,1.80675,1.80681,47000000.0
2007-08-07 18:36:00,1.80671,1.8068,1.80647,1.80678,65000000.0
2007-08-07 18:37:00,1.80714,1.80805,1.80695,1.80805,63000000.0
2007-08-07 18:38:00,1.8082,1.80822,1.80812,1.80814,61000000.0
2007-08-07 18:39:00,1.80778,1.80779,1.80764,1.80764,37000000.0
2007-08-07 18:40:00,1.80772,1.80802,1.80764,1.80787,52000000.0
2007-08-07 18:41:00,1.80794,1.80889,1.80794,1.80882,68000000.0
2007-08-07 18:42:00,1.80879,1.80896,1.80812,1.80812,40000000.0
2007-08-07 18:43:00,1.80806,1.80815,1.80789,1.80806,39000000.0
2007-08-07 18:44:00,1.8075,1.80784,1.80711,1.8075,33000000.0
2007-08-07 18:45:00,1.80746,1.80746,1.80722,1.80722,57000000.0
2007-08-07 18:46:00,1.80683,1.8071,1.80683,1.8071,61000000.0
2007-08-07 18:47:00,1.80742,1.80795,1.80742,1.80791,41000000.0
2007-08-07 18:48:00,1.80713,1.80789,1.80713,1.80773,26000000.0
2007-08-07 18:49:00,1.80767,1.80767,1.80752,1.80761,31000000.0
2007-08-07 18:50:00,1.80756,1.80756,1.80715,1.80738,37000000.0
2007-08-07 18:51:00,1.80728,1.80782,1.80728,1.80782,17000000.0
2007-08-07 18:52:00,1.80796,1.80829,1.80792,1.80821,33000000.0
2007-08-07 18:53:00,1.80836,1.80857,1.80788,1.80823,31000000.0
2007-08-07 18:54:00,1.80854,1.80873,1.80853,1.80873,11000000.0
2007-08-07 18:55:00,1.80863,1.80865,1.8083,1.8083,22000000.0
2007-08-07 18:56:00,1.80841,1.80897,1.80841,1.80897,16000000.0
2007-08-07 18:57:00,1.80908,1.8094,1.80908,1.80925,15000000.0
2007-08-07 18:58:00,1.809,1.80912,1.809,1.80912,19000000.0
2007-08-07 18:59:00,1.80905,1.80916,1.8089,1.8089,26000000.0
2007-08-07 19:00:00,1.80887,1.80902,1.80869,1.80902,12000000.0
2007-08-07 19:01:00,1.80896,1.8092,1.80896,1.80899,18000000.0
2007-08-07 19:02:00,1.80904,1.80915,1.80895,1.80899,23000000.0
2007-08-07 19:03:00,1.80916,1.80927,1.80905,1.80923,21000000.0
2007-08-07 19:04:00,1.80902,1.80908,1.80874,1.80874,55000000.0
2007-08-07 19:05:00,1.80849,1.80916,1.80849,1.80916,42000000.0
2007-08-07 19:06:00,1.80969,1.80991,1.80956,1.80966,63000000.0
2007-08-07 19:07:00,1.80953,1.80956,1.80943,1.80948,39000000.0
2007-08-07 19:08:00,1.80953,1.80985,1.80952,1.80952,32000000.0
2007-08-07 19:09:00,1.80906,1.80906,1.80871,1.80899,56000000.0
2007-08-07 19:10:00,1.809,1.80922,1.809,1.80908,27000000.0
2007-08-07 19:11:00,1.80882,1.80883,1.80861,1.80869,36000000.0
2007-08-07 19:12:00,1.80862,1.80862,1.80849,1.80856,25000000.0
2007-08-07 19:13:00,1.80857,1.80867,1.8085,1.80867,23000000.0
2007-08-07 19:14:00,1.80874,1.80883,1.80863,1.80883,37000000.0
2007-08-07 19:15:00,1.80866,1.80869,1.80848,1.80864,17000000.0
2007-08-07 19:16:00,1.80875,1.80917,1.80875,1.80907,23000000.0
2007-08-07 19:17:00,1.80919,1.8093,1.80919,1.80927,17000000.0
2007-08-07 19:18:00,1.80927,1.80939,1.80926,1.80939,30000000.0
2007-08-07 19:19:00,1.80936,1.80946,1.80931,1.80933,36000000.0
2007-08-07 19:20:00,1.80942,1.80958,1.80942,1.80958,23000000.0
2007-08-07 19:21:00,1.80958,1.80958,1.80948,1.80957,21000000.0
2007-08-07 19:22:00,1.80946,1.80946,1.80906,1.80925,25000000.0
2007-08-07 19:23:00,1.80935,1.80943,1.80933,1.80942,12000000.0
2007-08-07 19:24:00,1.80938,1.80941,1.80908,1.80922,39000000.0
2007-08-07 19:25:00,1.80913,1.80935,1.80907,1.80926,49000000.0
2007-08-07 19:26:00,1.80932,1.80937,1.8091,1.80933,48000000.0
2007-08-07 19:27:00,1.80956,1.8098,1.80945,1.80969,51000000.0
2007-08-07 19:28:00,1.80949,1.80954,1.80938,1.80938,40000000.0
2007-08-07 19:29:00,1.80924,1.80927,1.80897,1.80922,28000000.0
2007-08-07 19:30:00,1.80943,1.80943,1.80902,1.80904,32000000.0
2007-08-07 19:31:00,1.80894,1.80921,1.80894,1.80911,28000000.0
2007-08-07 19:32:00,1.80913,1.80913,1.80878,1.80909,31000000.0
2007-08-07 19:33:00,1.80919,1.80926,1.80909,1.8091,14000000.0
2007-08-07 19:34:00,1.80909,1.80918,1.80886,1.80915,49000000.0
2007-08-07 19:35:00,1.80922,1.80932,1.80918,1.80932,28000000.0
2007-08-07 19:36:00,1.80935,1.80962,1.80935,1.80947,16000000.0
2007-08-07 19:37:00,1.80904,1.80928,1.80851,1.80918,26000000.0
2007-08-07 19:38:00,1.80939,1.80939,1.80912,1.80913,8000000.0
2007-08-07 19:39:00,1.80931,1.80941,1.80921,1.80937,13000000.0
2007-08-07 19:40:00,1.80927,1.80956,1.80927,1.80947,16000000.0
2007-08-07 19:41:00,1.8094,1.8094,1.80927,1.80934,17000000.0
2007-08-07 19:42:00,1.80935,1.8097,1.80931,1.8097,19000000.0
2007-08-07 19:43:00,1.80982,1.80994,1.80981,1.80985,21000000.0
2007-08-07 19:44:00,1.80959,1.80959,1.80931,1.80931,21000000.0
2007-08-07 19:45:00,1.80926,1.80938,1.80908,1.80929,33000000.0
2007-08-07 19:46:00,1.80934,1.80934,1.80904,1.80925,18000000.0
2007-08-07 19:47:00,1.80948,1.80948,1.80933,1.80933,22000000.0
2007-08-07 19:48:00,1.80926,1.80934,1.8092,1.80927,18000000.0
2007-08-07 19:49:00,1.80937,1.8096,1.80915,1.80915,27000000.0
2007-08-07 19:50:00,1.80947,1.80967,1.80947,1.80952,23000000.0
2007-08-07 19:51:00,1.80943,1.80943,1.80923,1.80924,25000000.0
2007-08-07 19:52:00,1.8093,1.80949,1.8093,1.80949,15000000.0
2007-08-07 19:53:00,1.80952,1.80964,1.80952,1.8096,21000000.0
2007-08-07 19:54:00,1.80932,1.80932,1.80917,1.80925,9000000.0
2007-08-07 19:55:00,1.80906,1.80906,1.80864,1.80871,30000000.0
2007-08-07 19:56:00,1.80882,1.80882,1.80852,1.80871,20000000.0
2007-08-07 19:57:00,1.80834,1.80852,1.8082,1.80852,12000000.0
2007-08-07 19:58:00,1.80855,1.80855,1.80817,1.80817,13000000.0
2007-08-07 19:59:00,1.80781,1.808,1.80713,1.80743,31000000.0
2007-08-07 20:00:00,1.80799,1.8082,1.80797,1.80797,23000000.0
2007-08-07 20:01:00,1.80796,1.80808,1.80796,1.80808,13000000.0
2007-08-07 20:02:00,1.80814,1.80828,1.80795,1.80828,20000000.0
2007-08-07 20:03:00,1.80837,1.80855,1.80837,1.80849,18000000.0
2007-08-07 20:04:00,1.80851,1.80879,1.8085,1.80879,27000000.0
2007-08-07 20:05:00,1.80881,1.80891,1.80874,1.80884,23000000.0
2007-08-07 20:06:00,1.80884,1.80884,1.80864,1.80875,13000000.0
2007-08-07 20:07:00,1.80868,1.80876,1.80849,1.80849,29000000.0
2007-08-07 20:08:00,1.80878,1.80912,1.80878,1.80899,15000000.0
2007-08-07 20:09:00,1.80886,1.80898,1.80886,1.80892,17000000.0
2007-08-07 20:10:00,1.8087,1.8087,1.80792,1.80828,8000000.0
2007-08-07 20:11:00,1.80836,1.80839,1.80803,1.80821,10000000.0
2007-08-07 20:12:00,1.80821,1.80821,1.808,1.80815,15000000.0
2007-08-07 20:13:00,1.80849,1.80865,1.80814,1.80819,17000000.0
2007-08-07 20:14:00,1.80795,1.80846,1.80686,1.80846,15000000.0
2007-08-07 20:15:00,1.8107,1.81081,1.81045,1.81072,10000000.0
2007-08-07 20:16:00,1.81175,1.81289,1.81175,1.81279,22000000.0
2007-08-07 20:17:00,1.81245,1.81245,1.81069,1.81069,7000000.0
2007-08-07 20:18:00,1.81047,1.81047,1.80995,1.81005,24000000.0
2007-08-07 20:19:00,1.8106,1.81281,1.8106,1.81281,9000000.0
2007-08-07 20:20:00,1.81433,1.81576,1.81423,1.81437,14000000.0
2007-08-07 20:21:00,1.81394,1.81394,1.8135,1.81351,7000000.0
2007-08-07 20:22:00,1.81383,1.81432,1.81383,1.81421,12000000.0
2007-08-07 20:23:00,1.81447,1.81473,1.81444,1.81473,8000000.0
2007-08-07 20:24:00,1.81479,1.81485,1.81457,1.81485,15000000.0
2007-08-07 20:25:00,1.81522,1.81526,1.81496,1.81496,16000000.0
2007-08-07 20:26:00,1.81554,1.81585,1.81531,1.81557,22000000.0
2007-08-07 20:27:00,1.81615,1.81726,1.81615,1.81726,11000000.0
2007-08-07 20:28:00,1.81734,1.81776,1.8171,1.81776,7000000.0
2007-08-07 20:29:00,1.81818,1.81818,1.81686,1.81694,20000000.0
2007-08-07 20:30:00,1.81727,1.81771,1.81727,1.81756,27000000.0
2007-08-07 20:31:00,1.81825,1.81938,1.81825,1.81938,17000000.0
2007-08-07 20:32:00,1.81962,1.81964,1.81813,1.81813,20000000.0
2007-08-07 20:33:00,1.81798,1.81798,1.81663,1.81671,14000000.0
2007-08-07 20:34:00,1.81715,1.81715,1.81662,1.81665,28000000.0
2007-08-07 20:35:00,1.8174,1.81811,1.8174,1.81785,23000000.0
2007-08-07 20:36:00,1.81788,1.81928,1.81788,1.81928,11000000.0
2007-08-07 20:37:00,1.81974,1.81982,1.81914,1.81914,7000000.0
2007-08-07 20:38:00,1.81886,1.81886,1.81725,1.81725,10000000.0
2007-08-07 20:39:00,1.81708,1.81752,1.81708,1.81752,9000000.0
2007-08-07 20:40:00,1.81744,1.81745,1.8172,1.8172,8000000.0
2007-08-07 20:41:00,1.81742,1.81742,1.81724,1.81733,8000000.0
2007-08-07 20:42:00,1.817,1.817,1.81541,1.81541,15000000.0
2007-08-07 20:43:00,1.81498,1.815,1.8144,1.8144,12000000.0
2007-08-07 20:44:00,1.81391,1.81391,1.81318,1.81318,7000000.0
2007-08-07 20:45:00,1.81358,1.81403,1.81358,1.81403,12000000.0
2007-08-07 20:46:00,1.81441,1.81441,1.81384,1.81433,9000000.0
2007-08-07 20:47:00,1.81496,1.81496,1.81437,1.81464,11000000.0
2007-08-07 20:48:00,1.8144,1.81456,1.81424,1.81424,11000000.0
2007-08-07 20:49:00,1.8145,1.81453,1.81377,1.81377,18000000.0
2007-08-07 20:50:00,1.81375,1.81388,1.81375,1.81378,7000000.0
2007-08-07 20:51:00,1.81326,1.81326,1.81262,1.81273,18000000.0
2007-08-07 20:52:00,1.81248,1.81248,1.81197,1.81197,15000000.0
2007-08-07 20:53:00,1.81185,1.81185,1.81173,1.81185,8000000.0
2007-08-07 20:54:00,1.8119,1.81295,1.8119,1.81286,10000000.0
2007-08-07 20:55:00,1.81248,1.81248,1.81211,1.81211,8000000.0
2007-08-07 20:56:00,1.8119,1.8119,1.8109,1.8109,8000000.0
2007-08-07 20:57:00,1.81025,1.81025,1.80998,1.81025,18000000.0
2007-08-07 20:58:00,1.81013,1.81065,1.81013,1.81065,14000000.0
2007-08-07 20:59:00,1.81005,1.8101,1.80982,1.80982,8000000.0
2007-08-07 21:00:00,1.8094,1.8094,1.80724,1.80724,11000000.0
2007-08-07 21:01:00,1.80657,1.80657,1.8041,1.80422,16000000.0
2007-08-07 21:02:00,1.80577,1.80691,1.80577,1.80691,7000000.0
2007-08-07 21:03:00,1.8071,1.80772,1.8071,1.80772,13000000.0
2007-08-07 21:04:00,1.80739,1.80751,1.80703,1.80726,8000000.0
2007-08-07 21:05:00,1.80773,1.80871,1.80773,1.80867,11000000.0
2007-08-07 21:06:00,1.80841,1.80876,1.80841,1.80876,8000000.0
2007-08-07 21:07:00,1.8085,1.80868,1.80836,1.80868,7000000.0
2007-08-07 21:08:00,1.80821,1.80843,1.80813,1.80813,11000000.0
2007-08-07 21:09:00,1.8082,1.80861,1.80806,1.80861,9000000.0
2007-08-07 21:10:00,1.80838,1.80838,1.8077,1.80798,11000000.0
2007-08-07 21:11:00,1.808,1.808,1.80738,1.80765,8000000.0
2007-08-07 21:12:00,1.80751,1.80751,1.8052,1.80711,10000000.0
2007-08-07 21:13:00,1.80708,1.80708,1.80687,1.80689,8000000.0
2007-08-07 21:14:00,1.80712,1.80772,1.80703,1.80772,8000000.0
2007-08-07 21:15:00,1.8079,1.80792,1.80784,1.80784,11000000.0
2007-08-07 21:16:00,1.80747,1.80747,1.8071,1.80738,9000000.0
2007-08-07 21:17:00,1.80681,1.80681,1.80599,1.80612,7000000.0
2007-08-07 21:18:00,1.80619,1.80678,1.80619,1.80672,7000000.0
2007-08-07 21:19:00,1.8064,1.8064,1.80615,1.80625,8000000.0
2007-08-07 21:20:00,1.80623,1.80623,1.80603,1.80621,12000000.0
2007-08-07 21:21:00,1.80613,1.80642,1.80603,1.80642,8000000.0
2007-08-07 21:22:00,1.80619,1.8065,1.80619,1.80646,7000000.0
2007-08-07 21:23:00,1.8064,1.8065,1.80634,1.80642,10000000.0
2007-08-07 21:24:00,1.80637,1.80638,1.80631,1.80634,8000000.0
2007-08-07 21:25:00,1.80619,1.80619,1.80571,1.80571,9000000.0
2007-08-07 21:26:00,1.80541,1.80593,1.80541,1.80593,17000000.0
2007-08-07 21:27:00,1.80676,1.80716,1.80676,1.80713,31000000.0
2007-08-07 21:28:00,1.80712,1.80712,1.8069,1.80692,20000000.0
2007-08-07 21:29:00,1.80676,1.80676,1.80628,1.80628,8000000.0
2007-08-07 21:30:00,1.80613,1.80613,1.80563,1.80563,9000000.0
2007-08-07 21:31:00,1.80553,1.80553,1.80491,1.80491,7000000.0
2007-08-07 21:32:00,1.80441,1.80478,1.80441,1.8046,8000000.0
2007-08-07 21:33:00,1.80464,1.80478,1.80459,1.80478,7000000.0
2007-08-07 21:34:00,1.80408,1.80426,1.80331,1.80331,10000000.0
2007-08-07 21:35:00,1.8031,1.80323,1.80292,1.80323,11000000.0
2007-08-07 21:36:00,1.80307,1.80307,1.80212,1.80212,11000000.0
2007-08-07 21:37:00,1.80199,1.80239,1.80183,1.80183,11000000.0
2007-08-07 21:38:00,1.80162,1.8018,1.80149,1.80159,26000000.0
2007-08-07 21:39:00,1.80177,1.80191,1.80171,1.80191,18000000.0
2007-08-07 21:40:00,1.80218,1.80242,1.80212,1.80237,12000000.0
2007-08-07 21:41:00,1.80256,1.80264,1.80229,1.80262,7000000.0
2007-08-07 21:42:00,1.80269,1.80269,1.80227,1.80227,7000000.0
2007-08-07 21:43:00,1.80233,1.80235,1.80215,1.80218,11000000.0
2007-08-07 21:44:00,1.80195,1.8025,1.80195,1.8025,18000000.0
2007-08-07 21:45:00,1.80254,1.80261,1.8025,1.80251,7000000.0
2007-08-07 21:46:00,1.80259,1.80286,1.80259,1.80279,15000000.0
2007-08-07 21:47:00,1.80289,1.80327,1.80289,1.80327,10000000.0
2007-08-07 21:48:00,1.80364,1.80385,1.80364,1.80375,7000000.0
2007-08-07 21:49:00,1.80395,1.80451,1.80395,1.80451,8000000.0
2007-08-07 21:50:00,1.80525,1.80529,1.805,1.805,10000000.0
2007-08-07 21:51:00,1.80473,1.80475,1.80445,1.80445,8000000.0
2007-08-07 21:52:00,1.80437,1.80437,1.80396,1.80432,10000000.0
2007-08-07 21:53:00,1.80435,1.80437,1.8042,1.8042,8000000.0
2007-08-07 21:54:00,1.80431,1.80431,1.80415,1.80427,9000000.0
2007-08-07 21:55:00,1.80427,1.80491,1.80427,1.80491,11000000.0
2007-08-07 21:56:00,1.80486,1.80486,1.80464,1.80465,7000000.0
2007-08-07 21:57:00,1.8041,1.8041,1.80333,1.80333,13000000.0
2007-08-07 21:58:00,1.80396,1.80396,1.80329,1.80329,16000000.0
2007-08-07 21:59:00,1.80344,1.80387,1.80344,1.80367,25000000.0
2007-08-07 22:00:00,1.80409,1.80409,1.80372,1.80372,12000000.0
2007-08-07 22:01:00,1.80351,1.80369,1.80341,1.80369,6000000.0
2007-08-07 22:02:00,1.80352,1.80352,1.80247,1.80247,11000000.0
2007-08-07 22:03:00,1.80261,1.80276,1.80253,1.80253,9000000.0
2007-08-07 22:04:00,1.80252,1.80257,1.80234,1.80234,11000000.0
2007-08-07 22:05:00,1.80245,1.80257,1.80245,1.80257,16000000.0
2007-08-07 22:06:00,1.80259,1.80268,1.80246,1.80265,8000000.0
2007-08-07 22:07:00,1.80251,1.80265,1.80251,1.80265,15000000.0
2007-08-07 22:08:00,1.80266,1.80274,1.8025,1.8025,30000000.0
2007-08-07 22:09:00,1.8026,1.80267,1.80251,1.80251,13000000.0
2007-08-07 22:10:00,1.80248,1.80258,1.80214,1.80258,8000000.0
2007-08-07 22:11:00,1.80342,1.80342,1.80288,1.80288,6000000.0
2007-08-07 22:12:00,1.80293,1.80313,1.80293,1.80313,15000000.0
2007-08-07 22:13:00,1.80317,1.80317,1.80312,1.80315,10000000.0
2007-08-07 22:14:00,1.80312,1.80325,1.80296,1.80324,13000000.0
2007-08-07 22:15:00,1.80358,1.80381,1.80352,1.80381,9000000.0
2007-08-07 22:16:00,1.80389,1.80389,1.80379,1.80382,8000000.0
2007-08-07 22:17:00,1.80391,1.80397,1.80388,1.80397,16000000.0
2007-08-07 22:18:00,1.80394,1.80413,1.80394,1.80395,9000000.0
2007-08-07 22:19:00,1.80405,1.8041,1.80391,1.80391,9000000.0
2007-08-07 22:20:00,1.80387,1.80428,1.80356,1.80428,7000000.0
2007-08-07 22:21:00,1.80401,1.80435,1.80391,1.80411,11000000.0
2007-08-07 22:22:00,1.80443,1.80443,1.80426,1.80426,11000000.0
2007-08-07 22:23:00,1.80418,1.80418,1.80406,1.8041,15000000.0
2007-08-07 22:24:00,1.80335,1.80348,1.8033,1.8033,10000000.0
2007-08-07 22:25:00,1.80442,1.80442,1.80386,1.80404,8000000.0
2007-08-07 22:26:00,1.80418,1.80434,1.80394,1.80434,10000000.0
2007-08-07 22:27:00,1.8045,1.8047,1.8045,1.80462,10000000.0
2007-08-07 22:28:00,1.80468,1.80468,1.80456,1.80459,8000000.0
2007-08-07 22:29:00,1.80445,1.8045,1.80443,1.80443,7000000.0
2007-08-07 22:30:00,1.80407,1.80413,1.80328,1.80328,11000000.0
2007-08-07 22:31:00,1.80356,1.8036,1.80354,1.8036,22000000.0
2007-08-07 22:32:00,1.80357,1.80361,1.80339,1.80346,7000000.0
2007-08-07 22:33:00,1.80345,1.80376,1.80345,1.80362,38000000.0
2007-08-07 22:34:00,1.80395,1.80434,1.80389,1.80434,47000000.0
2007-08-07 22:35:00,1.80413,1.80413,1.80399,1.80399,4000000.0
2007-08-07 22:36:00,1.80387,1.80398,1.80387,1.80389,7000000.0
2007-08-07 22:37:00,1.8038,1.8038,1.80366,1.80366,28000000.0
2007-08-07 22:38:00,1.80354,1.80368,1.8035,1.80358,6000000.0
2007-08-07 22:39:00,1.8035,1.8035,1.80335,1.80345,11000000.0
2007-08-07 22:40:00,1.80342,1.80345,1.80333,1.80345,9000000.0
2007-08-07 22:41:00,1.80403,1.80403,1.80332,1.80366,16000000.0
2007-08-07 22:42:00,1.80354,1.80359,1.80345,1.8035,9000000.0
2007-08-07 22:43:00,1.80332,1.80351,1.80332,1.80351,11000000.0
2007-08-07 22:44:00,1.80352,1.80352,1.80341,1.80341,8000000.0
2007-08-07 22:45:00,1.8034,1.80347,1.8033,1.80347,12000000.0
2007-08-07 22:46:00,1.80353,1.80359,1.80342,1.80344,9000000.0
2007-08-07 22:47:00,1.80348,1.80368,1.80348,1.80368,16000000.0
2007-08-07 22:48:00,1.80398,1.80398,1.80377,1.80377,11000000.0
2007-08-07 22:49:00,1.8034,1.8034,1.80326,1.80326,12000000.0
2007-08-07 22:50:00,1.8032,1.8032,1.80309,1.80313,16000000.0
2007-08-07 22:51:00,1.80375,1.80407,1.80375,1.80393,10000000.0
2007-08-07 22:52:00,1.80396,1.80396,1.80382,1.80393,10000000.0
2007-08-07 22:53:00,1.80396,1.80399,1.80389,1.80399,8000000.0
2007-08-07 22:54:00,1.80394,1.80394,1.80368,1.80379,7000000.0
2007-08-07 22:55:00,1.8036,1.8036,1.80346,1.80347,6000000.0
2007-08-07 22:56:00,1.80345,1.80356,1.80343,1.80343,8000000.0
2007-08-07 22:57:00,1.80333,1.80343,1.80329,1.8033,7000000.0
2007-08-07 22:58:00,1.80303,1.80312,1.80296,1.80312,7000000.0
2007-08-07 22:59:00,1.80314,1.80321,1.80311,1.80313,9000000.0
2007-08-07 23:00:00,1.80267,1.80315,1.80267,1.80315,12000000.0
2007-08-07 23:01:00,1.80221,1.8028,1.80221,1.8028,9000000.0
2007-08-07 23:02:00,1.80238,1.80334,1.80238,1.80334,7000000.0
2007-08-07 23:03:00,1.8038,1.80397,1.8038,1.80397,12000000.0
2007-08-07 23:04:00,1.80398,1.80415,1.80398,1.80404,9000000.0
2007-08-07 23:05:00,1.8039,1.80392,1.80341,1.80352,11000000.0
2007-08-07 23:06:00,1.80349,1.80349,1.80315,1.80315,8000000.0
2007-08-07 23:07:00,1.80333,1.80348,1.80333,1.80348,8000000.0
2007-08-07 23:08:00,1.80343,1.80358,1.80336,1.80336,15000000.0
2007-08-07 23:09:00,1.80365,1.80368,1.80365,1.80367,7000000.0
2007-08-07 23:10:00,1.80354,1.80392,1.80354,1.80388,8000000.0
2007-08-07 23:11:00,1.80391,1.80391,1.80356,1.80363,8000000.0
2007-08-07 23:12:00,1.80377,1.80391,1.80365,1.80386,8000000.0
2007-08-07 23:13:00,1.80379,1.80379,1.80359,1.80359,7000000.0
2007-08-07 23:14:00,1.80364,1.80385,1.80351,1.80358,9000000.0
2007-08-07 23:15:00,1.8035,1.80364,1.8035,1.80361,8000000.0
2007-08-07 23:16:00,1.80361,1.80371,1.80351,1.80351,9000000.0
2007-08-07 23:17:00,1.80347,1.80374,1.80347,1.80374,11000000.0
2007-08-07 23:18:00,1.80386,1.80408,1.80384,1.804,9000000.0
2007-08-07 23:19:00,1.80392,1.80423,1.80366,1.80423,9000000.0
2007-08-07 23:20:00,1.80417,1.80419,1.80387,1.80419,9000000.0
2007-08-07 23:21:00,1.8044,1.8044,1.80391,1.80391,8000000.0
2007-08-07 23:22:00,1.80377,1.80395,1.80377,1.80386,7000000.0
2007-08-07 23:23:00,1.80385,1.8039,1.80381,1.80381,7000000.0
2007-08-07 23:24:00,1.80391,1.80406,1.80391,1.80395,9000000.0
2007-08-07 23:25:00,1.80355,1.8036,1.80355,1.80358,10000000.0
2007-08-07 23:26:00,1.80403,1.80403,1.80395,1.80398,5000000.0
2007-08-07 23:27:00,1.80398,1.80412,1.80394,1.80397,8000000.0
2007-08-07 23:28:00,1.80386,1.80399,1.80384,1.80398,8000000.0
2007-08-07 23:29:00,1.80403,1.80403,1.8039,1.80399,25000000.0
2007-08-07 23:30:00,1.80379,1.80379,1.80363,1.80376,16000000.0
2007-08-07 23:31:00,1.80368,1.80374,1.80358,1.80358,14000000.0
2007-08-07 23:32:00,1.8036,1.80397,1.8036,1.80386,9000000.0
2007-08-07 23:33:00,1.80397,1.80401,1.80394,1.80399,8000000.0
2007-08-07 23:34:00,1.80406,1.80438,1.80406,1.80435,9000000.0
2007-08-07 23:35:00,1.80408,1.80408,1.80402,1.80405,12000000.0
2007-08-07 23:37:00,1.80445,1.80462,1.80445,1.80452,8000000.0
2007-08-07 23:38:00,1.80433,1.80436,1.80389,1.80389,8000000.0
2007-08-07 23:39:00,1.80382,1.80421,1.80361,1.80361,11000000.0
2007-08-07 23:40:00,1.80361,1.80381,1.80343,1.80343,21000000.0
2007-08-07 23:41:00,1.80367,1.80374,1.80354,1.80354,8000000.0
2007-08-07 23:42:00,1.8034,1.80362,1.8034,1.80362,19000000.0
2007-08-07 23:43:00,1.80397,1.80399,1.80389,1.80399,7000000.0
2007-08-07 23:44:00,1.80388,1.80397,1.8038,1.8038,8000000.0
2007-08-07 23:45:00,1.80376,1.80399,1.80372,1.80399,7000000.0
2007-08-07 23:46:00,1.80408,1.80412,1.80407,1.80409,8000000.0
2007-08-07 23:47:00,1.80413,1.80413,1.8039,1.8039,7000000.0
2007-08-07 23:48:00,1.80378,1.80378,1.80327,1.80327,8000000.0
2007-08-07 23:49:00,1.80392,1.80393,1.80384,1.80384,4000000.0
2007-08-07 23:50:00,1.80381,1.80426,1.80381,1.80416,8000000.0
2007-08-07 23:51:00,1.80425,1.80436,1.80425,1.80436,10000000.0
2007-08-07 23:52:00,1.8043,1.8043,1.80412,1.80412,7000000.0
2007-08-07 23:53:00,1.80395,1.80412,1.80395,1.80412,10000000.0
2007-08-07 23:55:00,1.80377,1.80377,1.80357,1.80363,9000000.0
2007-08-07 23:56:00,1.80345,1.80378,1.80345,1.80365,12000000.0
2007-08-07 23:57:00,1.80358,1.80367,1.80315,1.80315,5000000.0
2007-08-07 23:58:00,1.80337,1.80342,1.80281,1.80281,8000000.0
2007-08-07 23:59:00,1.80355,1.80365,1.80325,1.80335,18000000.0
2007-08-08 00:00:00,1.80334,1.80334,1.80281,1.80288,7000000.0
2007-08-08 00:01:00,1.80292,1.80308,1.80291,1.80308,8000000.0
2007-08-08 00:02:00,1.80269,1.80269,1.80244,1.80244,9000000.0
2007-08-08 00:03:00,1.80267,1.803,1.80267,1.803,5000000.0
2007-08-08 00:04:00,1.80252,1.80268,1.80251,1.80268,10000000.0
2007-08-08 00:05:00,1.80345,1.80397,1.80345,1.80383,9000000.0
2007-08-08 00:06:00,1.80357,1.80357,1.80345,1.80349,8000000.0
2007-08-08 00:07:00,1.80364,1.80372,1.8031,1.80323,9000000.0
2007-08-08 00:08:00,1.80294,1.80307,1.80294,1.80296,8000000.0
2007-08-08 00:09:00,1.80312,1.80332,1.80312,1.80331,9000000.0
2007-08-08 00:10:00,1.80333,1.80334,1.80319,1.80326,23000000.0
2007-08-08 00:11:00,1.80348,1.80348,1.80289,1.8033,11000000.0
2007-08-08 00:12:00,1.80343,1.80343,1.80312,1.80314,9000000.0
2007-08-08 00:13:00,1.80286,1.80292,1.80236,1.80236,8000000.0
2007-08-08 00:14:00,1.80224,1.80253,1.80224,1.80253,7000000.0
2007-08-08 00:15:00,1.80239,1.8025,1.80227,1.8025,7000000.0
2007-08-08 00:16:00,1.80242,1.80243,1.80235,1.80243,9000000.0
2007-08-08 00:17:00,1.80244,1.80262,1.80242,1.80262,7000000.0
2007-08-08 00:18:00,1.80249,1.80252,1.80246,1.80246,8000000.0
2007-08-08 00:19:00,1.80274,1.80274,1.80259,1.80272,11000000.0
2007-08-08 00:21:00,1.80272,1.80272,1.80257,1.8026,8000000.0
2007-08-08 00:22:00,1.80241,1.80241,1.80227,1.80227,8000000.0
2007-08-08 00:23:00,1.80177,1.80177,1.80147,1.80176,7000000.0
2007-08-08 00:24:00,1.80166,1.80212,1.80166,1.80196,8000000.0
2007-08-08 00:25:00,1.80261,1.80261,1.80128,1.80137,11000000.0
2007-08-08 00:26:00,1.80191,1.80194,1.80155,1.80194,7000000.0
2007-08-08 00:27:00,1.80175,1.80225,1.80175,1.80225,10000000.0
2007-08-08 00:28:00,1.80231,1.80258,1.80225,1.8023,8000000.0
2007-08-08 00:29:00,1.80256,1.80268,1.80253,1.80253,8000000.0
2007-08-08 00:30:00,1.80225,1.80225,1.80174,1.80194,7000000.0
2007-08-08 00:31:00,1.80213,1.80213,1.80207,1.80208,7000000.0
2007-08-08 00:32:00,1.80199,1.80212,1.80188,1.80212,7000000.0
2007-08-08 00:33:00,1.8023,1.8023,1.80216,1.80218,8000000.0
2007-08-08 00:34:00,1.80219,1.80219,1.80206,1.80211,23000000.0
2007-08-08 00:35:00,1.80171,1.80189,1.80155,1.80158,7000000.0
2007-08-08 00:36:00,1.80214,1.80232,1.80204,1.80204,9000000.0
2007-08-08 00:37:00,1.80211,1.80214,1.80182,1.80187,8000000.0
2007-08-08 00:38:00,1.80176,1.8019,1.80174,1.80176,7000000.0
2007-08-08 00:39:00,1.80196,1.80196,1.80192,1.80194,7000000.0
2007-08-08 00:40:00,1.8017,1.80196,1.8017,1.80182,7000000.0
2007-08-08 00:41:00,1.80175,1.80194,1.80175,1.80187,8000000.0
2007-08-08 00:42:00,1.80196,1.80196,1.80185,1.80191,8000000.0
2007-08-08 00:43:00,1.80189,1.80206,1.80189,1.80193,7000000.0
2007-08-08 00:44:00,1.80215,1.80223,1.80158,1.80201,11000000.0
2007-08-08 00:45:00,1.80197,1.80221,1.80196,1.80221,7000000.0
2007-08-08 00:46:00,1.80235,1.80293,1.8022,1.80293,10000000.0
2007-08-08 00:47:00,1.80321,1.80321,1.80297,1.80303,7000000.0
2007-08-08 00:48:00,1.80312,1.80333,1.80312,1.80333,8000000.0
2007-08-08 00:49:00,1.803,1.803,1.80262,1.80262,10000000.0
2007-08-08 00:50:00,1.80241,1.80248,1.8022,1.8022,10000000.0
2007-08-08 00:51:00,1.8022,1.80258,1.80207,1.80258,8000000.0
2007-08-08 00:52:00,1.80258,1.8027,1.8025,1.8025,7000000.0
2007-08-08 00:53:00,1.80259,1.80273,1.80254,1.80273,11000000.0
2007-08-08 00:54:00,1.80262,1.80262,1.8022,1.80243,10000000.0
2007-08-08 00:55:00,1.80236,1.80237,1.80219,1.80237,7000000.0
2007-08-08 00:56:00,1.80223,1.80223,1.80197,1.80203,11000000.0
2007-08-08 00:57:00,1.80227,1.80233,1.80217,1.80217,8000000.0
2007-08-08 00:58:00,1.8023,1.8023,1.80224,1.80226,10000000.0
2007-08-08 00:59:00,1.80228,1.80233,1.80228,1.80229,7000000.0
2007-08-08 01:00:00,1.80235,1.80235,1.80216,1.80222,19000000.0
2007-08-08 01:01:00,1.80225,1.80241,1.80213,1.80225,12000000.0
2007-08-08 01:02:00,1.80234,1.80255,1.8023,1.8024,8000000.0
2007-08-08 01:03:00,1.80242,1.80242,1.80201,1.80206,7000000.0
2007-08-08 01:04:00,1.80186,1.80206,1.80182,1.80195,8000000.0
2007-08-08 01:05:00,1.80205,1.80211,1.80201,1.80211,7000000.0
2007-08-08 01:06:00,1.80221,1.80232,1.80203,1.80206,8000000.0
2007-08-08 01:07:00,1.80214,1.80237,1.80214,1.80237,5000000.0
2007-08-08 01:08:00,1.8024,1.80257,1.8023,1.80257,10000000.0
2007-08-08 01:09:00,1.80279,1.8029,1.80271,1.80282,8000000.0
2007-08-08 01:10:00,1.80275,1.80278,1.80244,1.80257,10000000.0
2007-08-08 01:11:00,1.80271,1.80271,1.80219,1.80219,11000000.0
2007-08-08 01:12:00,1.80226,1.80247,1.80226,1.80247,8000000.0
2007-08-08 01:13:00,1.80243,1.80243,1.80218,1.80218,8000000.0
2007-08-08 01:14:00,1.8025,1.80255,1.80215,1.80215,10000000.0
2007-08-08 01:15:00,1.80216,1.80223,1.80197,1.80223,10000000.0
2007-08-08 01:16:00,1.80228,1.80237,1.80215,1.80237,8000000.0
2007-08-08 01:17:00,1.80239,1.8024,1.802,1.802,11000000.0
2007-08-08 01:18:00,1.80188,1.80213,1.80162,1.80213,10000000.0
2007-08-08 01:19:00,1.80253,1.80253,1.80161,1.80161,11000000.0
2007-08-08 01:20:00,1.80221,1.80222,1.80203,1.80219,13000000.0
2007-08-08 01:21:00,1.80224,1.80224,1.80211,1.80211,7000000.0
2007-08-08 01:22:00,1.80201,1.80217,1.80201,1.80217,7000000.0
2007-08-08 01:23:00,1.80225,1.80232,1.80218,1.80225,8000000.0
2007-08-08 01:24:00,1.80224,1.80224,1.80207,1.80208,7000000.0
2007-08-08 01:25:00,1.80199,1.80199,1.80145,1.80145,3000000.0
2007-08-08 01:26:00,1.80176,1.80183,1.80173,1.80176,14000000.0
2007-08-08 01:27:00,1.80177,1.80177,1.80144,1.80144,15000000.0
2007-08-08 01:28:00,1.80148,1.80188,1.80146,1.80174,9000000.0
2007-08-08 01:29:00,1.80191,1.80219,1.80173,1.80173,10000000.0
2007-08-08 01:30:00,1.80139,1.80139,1.80111,1.80127,10000000.0
2007-08-08 01:31:00,1.80171,1.80204,1.80171,1.80204,7000000.0
2007-08-08 01:32:00,1.80244,1.80401,1.80244,1.80398,18000000.0
2007-08-08 01:33:00,1.80397,1.80452,1.80397,1.80452,20000000.0
2007-08-08 01:34:00,1.80487,1.80487,1.80441,1.80441,16000000.0
2007-08-08 01:35:00,1.80417,1.80417,1.80282,1.80282,8000000.0
2007-08-08 01:36:00,1.8017,1.80176,1.80157,1.80159,9000000.0
2007-08-08 01:37:00,1.80161,1.80172,1.80098,1.80098,7000000.0
2007-08-08 01:38:00,1.8012,1.80177,1.8012,1.80146,12000000.0
2007-08-08 01:39:00,1.80152,1.8018,1.80145,1.8018,12000000.0
2007-08-08 01:40:00,1.80199,1.80212,1.80199,1.80199,7000000.0
2007-08-08 01:41:00,1.80179,1.8018,1.80131,1.80131,11000000.0
2007-08-08 01:42:00,1.80101,1.80101,1.80034,1.80034,7000000.0
2007-08-08 01:43:00,1.80023,1.80023,1.79976,1.80007,8000000.0
2007-08-08 01:44:00,1.8002,1.8006,1.8002,1.8006,7000000.0
2007-08-08 01:45:00,1.80073,1.80073,1.80062,1.80071,7000000.0
2007-08-08 01:46:00,1.80094,1.80119,1.80088,1.80119,7000000.0
2007-08-08 01:47:00,1.80116,1.80127,1.8011,1.8011,14000000.0
2007-08-08 01:48:00,1.80142,1.80202,1.80142,1.802,7000000.0
2007-08-08 01:49:00,1.80208,1.80221,1.80208,1.80214,8000000.0
2007-08-08 01:50:00,1.80209,1.80209,1.80173,1.80183,10000000.0
2007-08-08 01:51:00,1.80209,1.80219,1.80207,1.80208,16000000.0
2007-08-08 01:52:00,1.80193,1.80204,1.80193,1.80204,13000000.0
2007-08-08 01:53:00,1.80208,1.80216,1.80204,1.80214,7000000.0
2007-08-08 01:54:00,1.80214,1.80214,1.80179,1.80181,9000000.0
2007-08-08 01:55:00,1.80157,1.80164,1.80146,1.80157,12000000.0
2007-08-08 01:56:00,1.80152,1.80152,1.80102,1.80103,17000000.0
2007-08-08 01:57:00,1.80114,1.80114,1.80091,1.80091,13000000.0
2007-08-08 01:58:00,1.80069,1.80093,1.80035,1.80035,10000000.0
2007-08-08 01:59:00,1.80022,1.80025,1.80007,1.80025,7000000.0
2007-08-08 02:00:00,1.80052,1.80144,1.80052,1.80144,10000000.0
2007-08-08 02:01:00,1.8016,1.80202,1.80137,1.80202,8000000.0
2007-08-08 02:02:00,1.80167,1.80237,1.80155,1.80237,5000000.0
2007-08-08 02:03:00,1.80252,1.80252,1.80052,1.80215,10000000.0
2007-08-08 02:04:00,1.80186,1.80219,1.80186,1.80194,8000000.0
2007-08-08 02:05:00,1.80171,1.80181,1.80161,1.80181,10000000.0
2007-08-08 02:06:00,1.80198,1.80259,1.80194,1.80259,10000000.0
2007-08-08 02:07:00,1.80237,1.80246,1.80234,1.80241,8000000.0
2007-08-08 02:08:00,1.80252,1.80277,1.80252,1.80253,8000000.0
2007-08-08 02:09:00,1.80213,1.80271,1.80213,1.80271,7000000.0
2007-08-08 02:10:00,1.80283,1.80303,1.80282,1.80282,9000000.0
2007-08-08 02:11:00,1.80281,1.80284,1.80217,1.80217,8000000.0
2007-08-08 02:12:00,1.80191,1.80194,1.80169,1.80189,8000000.0
2007-08-08 02:13:00,1.80189,1.80221,1.80177,1.80221,7000000.0
2007-08-08 02:14:00,1.80223,1.8023,1.802,1.802,9000000.0
2007-08-08 02:15:00,1.80172,1.80204,1.80163,1.80202,8000000.0
2007-08-08 02:16:00,1.80193,1.80214,1.80188,1.80213,8000000.0
2007-08-08 02:17:00,1.80206,1.80218,1.80189,1.80212,9000000.0
2007-08-08 02:18:00,1.80216,1.80295,1.80216,1.80295,7000000.0
2007-08-08 02:19:00,1.80326,1.80326,1.80246,1.8027,11000000.0
2007-08-08 02:20:00,1.80323,1.80358,1.80323,1.80358,6000000.0
2007-08-08 02:21:00,1.80362,1.80365,1.80311,1.80311,7000000.0
2007-08-08 02:22:00,1.80324,1.80352,1.80324,1.80349,8000000.0
2007-08-08 02:23:00,1.8035,1.80357,1.80331,1.80357,10000000.0
2007-08-08 02:24:00,1.8038,1.8038,1.80365,1.80367,11000000.0
2007-08-08 02:25:00,1.80334,1.80359,1.80334,1.80334,11000000.0
2007-08-08 02:26:00,1.80334,1.80334,1.80271,1.80284,8000000.0
2007-08-08 02:27:00,1.80284,1.80292,1.8027,1.8027,9000000.0
2007-08-08 02:28:00,1.80279,1.80281,1.80255,1.80281,10000000.0
2007-08-08 02:29:00,1.80284,1.803,1.8028,1.80288,7000000.0
2007-08-08 02:30:00,1.80279,1.80287,1.80275,1.80287,5000000.0
2007-08-08 02:31:00,1.80286,1.80286,1.8027,1.80273,8000000.0
2007-08-08 02:32:00,1.80275,1.80308,1.80274,1.80307,8000000.0
2007-08-08 02:33:00,1.80329,1.80365,1.80329,1.80365,8000000.0
2007-08-08 02:34:00,1.80423,1.80423,1.80347,1.80353,7000000.0
2007-08-08 02:35:00,1.80361,1.80386,1.8036,1.80386,11000000.0
2007-08-08 02:36:00,1.80373,1.804,1.80373,1.80388,7000000.0
2007-08-08 02:37:00,1.80377,1.80393,1.80377,1.80393,7000000.0
2007-08-08 02:38:00,1.80368,1.80381,1.80363,1.8037,7000000.0
2007-08-08 02:39:00,1.80365,1.80388,1.80364,1.80364,8000000.0
2007-08-08 02:40:00,1.80364,1.8037,1.80361,1.80361,7000000.0
2007-08-08 02:41:00,1.80378,1.80387,1.80369,1.80369,8000000.0
2007-08-08 02:42:00,1.8039,1.8039,1.80364,1.80373,7000000.0
2007-08-08 02:43:00,1.80366,1.80366,1.80355,1.80362,9000000.0
2007-08-08 02:44:00,1.80351,1.80361,1.80347,1.80347,10000000.0
2007-08-08 02:45:00,1.80358,1.80358,1.80332,1.80355,8000000.0
2007-08-08 02:46:00,1.80328,1.80359,1.80328,1.80349,7000000.0
2007-08-08 02:47:00,1.80369,1.80397,1.80369,1.80397,11000000.0
2007-08-08 02:48:00,1.80406,1.80425,1.80406,1.80425,8000000.0
2007-08-08 02:49:00,1.80415,1.80422,1.80398,1.80405,11000000.0
2007-08-08 02:50:00,1.80405,1.80427,1.80394,1.80427,7000000.0
2007-08-08 02:51:00,1.80406,1.80406,1.80381,1.804,8000000.0
2007-08-08 02:52:00,1.80412,1.8045,1.80412,1.8045,10000000.0
2007-08-08 02:53:00,1.80449,1.80449,1.80431,1.80444,8000000.0
2007-08-08 02:54:00,1.80422,1.80432,1.80419,1.8043,8000000.0
2007-08-08 02:55:00,1.80423,1.80434,1.80399,1.80402,8000000.0
2007-08-08 02:56:00,1.80388,1.80388,1.80365,1.80365,7000000.0
2007-08-08 02:57:00,1.80361,1.80361,1.80336,1.80349,8000000.0
2007-08-08 02:58:00,1.80368,1.80388,1.80368,1.80375,9000000.0
2007-08-08 02:59:00,1.80381,1.8039,1.80375,1.8039,9000000.0
2007-08-08 03:00:00,1.8041,1.8043,1.80402,1.80407,8000000.0
2007-08-08 03:01:00,1.80402,1.80403,1.80381,1.80386,8000000.0
2007-08-08 03:02:00,1.8038,1.80386,1.80355,1.80367,6000000.0
2007-08-08 03:03:00,1.80403,1.80404,1.80344,1.80349,7000000.0
2007-08-08 03:04:00,1.80385,1.80422,1.80378,1.80398,7000000.0
2007-08-08 03:05:00,1.80412,1.80513,1.80412,1.80513,8000000.0
2007-08-08 03:06:00,1.80503,1.80503,1.8048,1.8048,6000000.0
2007-08-08 03:07:00,1.80472,1.80496,1.80469,1.80469,8000000.0
2007-08-08 03:08:00,1.80436,1.80436,1.80411,1.80411,6000000.0
2007-08-08 03:09:00,1.80404,1.80419,1.80403,1.80419,8000000.0
2007-08-08 03:10:00,1.80416,1.80416,1.80395,1.80395,7000000.0
2007-08-08 03:11:00,1.80431,1.80466,1.80431,1.80433,10000000.0
2007-08-08 03:12:00,1.80431,1.80439,1.80425,1.80427,7000000.0
2007-08-08 03:13:00,1.80423,1.80431,1.8041,1.8041,11000000.0
2007-08-08 03:14:00,1.80406,1.80432,1.80406,1.80432,11000000.0
2007-08-08 03:15:00,1.80463,1.80468,1.80443,1.80461,7000000.0
2007-08-08 03:16:00,1.80476,1.80529,1.8045,1.80529,7000000.0
2007-08-08 03:17:00,1.80587,1.80602,1.80542,1.80602,11000000.0
2007-08-08 03:18:00,1.80578,1.80592,1.80564,1.80592,10000000.0
2007-08-08 03:19:00,1.80567,1.80567,1.80525,1.80552,7000000.0
2007-08-08 03:20:00,1.80571,1.80586,1.80562,1.80586,7000000.0
2007-08-08 03:21:00,1.80606,1.80616,1.80577,1.80588,7000000.0
2007-08-08 03:22:00,1.80632,1.8064,1.80619,1.80634,7000000.0
2007-08-08 03:23:00,1.8066,1.80676,1.80648,1.80676,7000000.0
2007-08-08 03:24:00,1.80675,1.80675,1.80477,1.80642,8000000.0
2007-08-08 03:25:00,1.80644,1.80675,1.80644,1.80675,8000000.0
2007-08-08 03:26:00,1.80667,1.80675,1.80627,1.80666,10000000.0
2007-08-08 03:27:00,1.80663,1.80663,1.80641,1.80641,8000000.0
2007-08-08 03:28:00,1.80632,1.80632,1.80613,1.80619,10000000.0
2007-08-08 03:29:00,1.80616,1.80637,1.80595,1.80595,11000000.0
2007-08-08 03:30:00,1.80592,1.80617,1.80559,1.80612,7000000.0
2007-08-08 03:31:00,1.80617,1.80624,1.80606,1.80624,9000000.0
2007-08-08 03:32:00,1.80617,1.80623,1.80609,1.80612,10000000.0
2007-08-08 03:33:00,1.806,1.806,1.80547,1.80547,7000000.0
2007-08-08 03:34:00,1.80607,1.80627,1.806,1.806,8000000.0
2007-08-08 03:35:00,1.80595,1.80635,1.80595,1.80635,10000000.0
2007-08-08 03:36:00,1.80672,1.80707,1.80672,1.80707,11000000.0
2007-08-08 03:37:00,1.80711,1.8073,1.80711,1.80715,9000000.0
2007-08-08 03:38:00,1.80741,1.80743,1.80727,1.80741,7000000.0
2007-08-08 03:39:00,1.80753,1.80788,1.80753,1.80783,8000000.0
2007-08-08 03:40:00,1.80787,1.80787,1.80762,1.80776,7000000.0
2007-08-08 03:41:00,1.80774,1.80808,1.80774,1.80808,10000000.0
2007-08-08 03:42:00,1.80787,1.80795,1.80777,1.8078,10000000.0
2007-08-08 03:43:00,1.80773,1.80773,1.80732,1.80732,7000000.0
2007-08-08 03:44:00,1.80682,1.80682,1.80622,1.80644,8000000.0
2007-08-08 03:45:00,1.80641,1.80641,1.80613,1.80613,8000000.0
2007-08-08 03:46:00,1.80617,1.80666,1.80617,1.80666,7000000.0
2007-08-08 03:47:00,1.80679,1.80691,1.80666,1.80666,7000000.0
2007-08-08 03:48:00,1.80687,1.80713,1.80687,1.80696,9000000.0
2007-08-08 03:49:00,1.80673,1.80673,1.80638,1.8066,8000000.0
2007-08-08 03:50:00,1.80655,1.80655,1.80596,1.80602,8000000.0
2007-08-08 03:51:00,1.80631,1.80633,1.80613,1.80626,9000000.0
2007-08-08 03:52:00,1.8062,1.80636,1.8062,1.80636,5000000.0
2007-08-08 03:53:00,1.8064,1.8066,1.80634,1.8065,10000000.0
2007-08-08 03:54:00,1.80691,1.80709,1.80688,1.80709,8000000.0
2007-08-08 03:55:00,1.80704,1.80704,1.80663,1.80679,7000000.0
2007-08-08 03:56:00,1.80682,1.80733,1.80678,1.80733,7000000.0
2007-08-08 03:57:00,1.80738,1.80752,1.80733,1.80742,8000000.0
2007-08-08 03:58:00,1.80674,1.80694,1.80659,1.80659,8000000.0
2007-08-08 03:59:00,1.8068,1.80707,1.8068,1.80692,7000000.0
2007-08-08 04:00:00,1.80704,1.80726,1.80704,1.80724,5000000.0
2007-08-08 04:01:00,1.80741,1.80761,1.80741,1.80761,7000000.0
2007-08-08 04:02:00,1.8075,1.80761,1.8074,1.80741,8000000.0
2007-08-08 04:03:00,1.80741,1.80748,1.80717,1.80741,8000000.0
2007-08-08 04:04:00,1.80731,1.80731,1.80685,1.80685,8000000.0
2007-08-08 04:05:00,1.80687,1.80696,1.80687,1.80696,2000000.0
2007-08-08 04:06:00,1.80695,1.80735,1.80695,1.80735,9000000.0
2007-08-08 04:07:00,1.80737,1.80737,1.80708,1.80715,11000000.0
2007-08-08 04:08:00,1.80667,1.80721,1.80665,1.80721,7000000.0
2007-08-08 04:09:00,1.80761,1.80786,1.80761,1.80786,3000000.0
2007-08-08 04:10:00,1.80816,1.80829,1.808,1.80812,10000000.0
2007-08-08 04:11:00,1.80792,1.80802,1.80776,1.80776,7000000.0
2007-08-08 04:12:00,1.80764,1.80781,1.80722,1.80781,8000000.0
2007-08-08 04:13:00,1.80783,1.8079,1.80773,1.80773,8000000.0
2007-08-08 04:14:00,1.80781,1.80781,1.80764,1.80764,7000000.0
2007-08-08 04:15:00,1.80775,1.80809,1.80775,1.80809,7000000.0
2007-08-08 04:16:00,1.80808,1.80808,1.80782,1.80806,7000000.0
2007-08-08 04:17:00,1.80792,1.80792,1.80764,1.80777,7000000.0
2007-08-08 04:18:00,1.80747,1.80771,1.80747,1.80762,8000000.0
2007-08-08 04:19:00,1.80771,1.80784,1.80766,1.80777,9000000.0
2007-08-08 04:20:00,1.80773,1.80779,1.80751,1.80771,10000000.0
2007-08-08 04:21:00,1.80786,1.80801,1.80778,1.80778,8000000.0
2007-08-08 04:22:00,1.80768,1.80779,1.8074,1.80764,9000000.0
2007-08-08 04:23:00,1.8075,1.80762,1.80742,1.80762,7000000.0
2007-08-08 04:24:00,1.80752,1.80765,1.80747,1.80755,9000000.0
2007-08-08 04:25:00,1.80734,1.80735,1.80711,1.80728,7000000.0
2007-08-08 04:26:00,1.80758,1.80775,1.80758,1.80759,7000000.0
2007-08-08 04:27:00,1.80785,1.80849,1.80785,1.80849,8000000.0
2007-08-08 04:28:00,1.80854,1.80854,1.80833,1.8084,7000000.0
2007-08-08 04:29:00,1.80832,1.80857,1.80832,1.80857,8000000.0
2007-08-08 04:30:00,1.80854,1.80856,1.80825,1.80856,9000000.0
2007-08-08 04:31:00,1.80864,1.80887,1.80863,1.80878,10000000.0
2007-08-08 04:32:00,1.80879,1.80902,1.80856,1.80902,9000000.0
2007-08-08 04:33:00,1.80902,1.80913,1.80892,1.80913,8000000.0
2007-08-08 04:34:00,1.80895,1.80896,1.80882,1.80882,7000000.0
2007-08-08 04:35:00,1.80831,1.80831,1.80786,1.80786,7000000.0
2007-08-08 04:36:00,1.80807,1.80807,1.80788,1.80788,8000000.0
2007-08-08 04:37:00,1.80806,1.80806,1.80764,1.80764,11000000.0
2007-08-08 04:39:00,1.80774,1.80774,1.80739,1.80739,9000000.0
2007-08-08 04:40:00,1.80746,1.80761,1.80746,1.80761,6000000.0
2007-08-08 04:41:00,1.80764,1.80795,1.80764,1.80786,8000000.0
2007-08-08 04:42:00,1.80821,1.80848,1.80821,1.80831,7000000.0
2007-08-08 04:43:00,1.80812,1.80812,1.80756,1.80756,11000000.0
2007-08-08 04:44:00,1.80784,1.80784,1.8076,1.80762,9000000.0
2007-08-08 04:45:00,1.80778,1.80787,1.80765,1.80786,8000000.0
2007-08-08 04:46:00,1.80791,1.80801,1.8078,1.80797,7000000.0
2007-08-08 04:47:00,1.80793,1.80793,1.80768,1.80768,7000000.0
2007-08-08 04:48:00,1.80764,1.8078,1.8075,1.8075,7000000.0
2007-08-08 04:49:00,1.80773,1.80778,1.80752,1.80773,11000000.0
2007-08-08 04:50:00,1.80754,1.80803,1.80754,1.80797,9000000.0
2007-08-08 04:51:00,1.80751,1.80751,1.80722,1.80722,7000000.0
2007-08-08 04:52:00,1.80706,1.8073,1.80706,1.8073,10000000.0
2007-08-08 04:53:00,1.80699,1.80705,1.80649,1.80649,9000000.0
2007-08-08 04:54:00,1.80677,1.80694,1.80677,1.80694,7000000.0
2007-08-08 04:55:00,1.8071,1.8071,1.8069,1.80705,8000000.0
2007-08-08 04:56:00,1.80702,1.80718,1.80697,1.80718,7000000.0
2007-08-08 04:57:00,1.80699,1.80711,1.80691,1.80702,8000000.0
2007-08-08 04:58:00,1.80715,1.80715,1.80693,1.80696,8000000.0
2007-08-08 04:59:00,1.80698,1.80717,1.80686,1.80717,8000000.0
2007-08-08 05:00:00,1.80719,1.80737,1.80715,1.80728,7000000.0
2007-08-08 05:01:00,1.80728,1.80748,1.80716,1.80742,7000000.0
2007-08-08 05:02:00,1.80735,1.80748,1.80726,1.80736,7000000.0
2007-08-08 05:03:00,1.80727,1.80733,1.8072,1.80733,7000000.0
2007-08-08 05:04:00,1.80692,1.80705,1.80674,1.80674,7000000.0
2007-08-08 05:05:00,1.8071,1.80731,1.8071,1.80726,8000000.0
2007-08-08 05:06:00,1.80703,1.80731,1.80703,1.80712,7000000.0
2007-08-08 05:07:00,1.80708,1.80708,1.8068,1.80699,8000000.0
2007-08-08 05:08:00,1.80702,1.80702,1.80683,1.80686,10000000.0
2007-08-08 05:09:00,1.807,1.807,1.80645,1.80645,7000000.0
2007-08-08 05:10:00,1.80639,1.80654,1.8063,1.80647,7000000.0
2007-08-08 05:11:00,1.8064,1.8064,1.80583,1.80583,8000000.0
2007-08-08 05:12:00,1.80602,1.80658,1.806,1.80658,11000000.0
2007-08-08 05:13:00,1.80658,1.80658,1.80618,1.80618,8000000.0
2007-08-08 05:14:00,1.80624,1.80642,1.80624,1.80625,11000000.0
2007-08-08 05:15:00,1.80624,1.80644,1.80624,1.80629,11000000.0
2007-08-08 05:16:00,1.80622,1.80622,1.80584,1.80591,9000000.0
2007-08-08 05:17:00,1.8059,1.8059,1.8049,1.80517,8000000.0
2007-08-08 05:18:00,1.80566,1.80572,1.80545,1.80545,8000000.0
2007-08-08 05:19:00,1.80526,1.80534,1.80518,1.80524,7000000.0
2007-08-08 05:20:00,1.80544,1.80594,1.80528,1.80594,10000000.0
2007-08-08 05:21:00,1.8059,1.8059,1.80568,1.80568,8000000.0
2007-08-08 05:22:00,1.8056,1.80582,1.8056,1.80577,7000000.0
2007-08-08 05:23:00,1.80574,1.80585,1.80573,1.80576,10000000.0
2007-08-08 05:24:00,1.80544,1.80614,1.80544,1.80587,8000000.0
2007-08-08 05:25:00,1.80607,1.80608,1.8059,1.8059,7000000.0
2007-08-08 05:26:00,1.80597,1.80607,1.80586,1.80601,7000000.0
2007-08-08 05:27:00,1.80618,1.80618,1.80562,1.80602,8000000.0
2007-08-08 05:28:00,1.80635,1.80653,1.80625,1.80625,9000000.0
2007-08-08 05:29:00,1.80646,1.8067,1.80646,1.8066,7000000.0
2007-08-08 05:30:00,1.80647,1.80669,1.80639,1.80669,8000000.0
2007-08-08 05:31:00,1.80687,1.80687,1.80644,1.8067,8000000.0
2007-08-08 05:32:00,1.80667,1.80669,1.80655,1.80655,6000000.0
2007-08-08 05:33:00,1.80667,1.80683,1.80654,1.8067,9000000.0
2007-08-08 05:34:00,1.80688,1.80688,1.80661,1.80672,8000000.0
2007-08-08 05:35:00,1.80674,1.80674,1.80634,1.80634,7000000.0
2007-08-08 05:36:00,1.80676,1.80676,1.80666,1.80673,9000000.0
2007-08-08 05:37:00,1.80674,1.8068,1.80669,1.80672,7000000.0
2007-08-08 05:39:00,1.8065,1.8065,1.80643,1.80648,7000000.0
2007-08-08 05:40:00,1.80667,1.8067,1.80657,1.8067,5000000.0
2007-08-08 05:41:00,1.80672,1.80681,1.80667,1.8068,8000000.0
2007-08-08 05:42:00,1.80697,1.8073,1.80697,1.80722,7000000.0
2007-08-08 05:43:00,1.80714,1.80714,1.80684,1.80695,9000000.0
2007-08-08 05:44:00,1.80713,1.80723,1.80691,1.80723,8000000.0
2007-08-08 05:45:00,1.8072,1.80722,1.80695,1.80709,11000000.0
2007-08-08 05:46:00,1.80697,1.80705,1.80679,1.80687,8000000.0
2007-08-08 05:47:00,1.80696,1.80696,1.80687,1.80687,8000000.0
2007-08-08 05:48:00,1.80683,1.80719,1.80683,1.80719,7000000.0
2007-08-08 05:49:00,1.80711,1.80724,1.80706,1.80706,8000000.0
2007-08-08 05:50:00,1.80741,1.80774,1.80741,1.80768,9000000.0
2007-08-08 05:51:00,1.80758,1.80765,1.80751,1.80756,8000000.0
2007-08-08 05:52:00,1.80744,1.80764,1.80744,1.80748,8000000.0
2007-08-08 05:53:00,1.80755,1.80775,1.80752,1.80752,7000000.0
2007-08-08 05:54:00,1.80778,1.80831,1.80778,1.80831,10000000.0
2007-08-08 05:55:00,1.80828,1.80828,1.80764,1.80767,8000000.0
2007-08-08 05:56:00,1.80774,1.80775,1.80757,1.80766,7000000.0
2007-08-08 05:57:00,1.8075,1.80778,1.8075,1.80778,8000000.0
2007-08-08 05:58:00,1.80806,1.80817,1.80797,1.80815,9000000.0
2007-08-08 05:59:00,1.80798,1.80798,1.80773,1.80775,10000000.0
2007-08-08 06:00:00,1.80768,1.80794,1.80768,1.80773,8000000.0
2007-08-08 06:01:00,1.80747,1.8077,1.80747,1.80753,7000000.0
2007-08-08 06:02:00,1.80771,1.80775,1.80755,1.80775,7000000.0
2007-08-08 06:03:00,1.80777,1.80781,1.80768,1.80779,8000000.0
2007-08-08 06:04:00,1.80789,1.80789,1.80772,1.80785,7000000.0
2007-08-08 06:05:00,1.80791,1.80799,1.80777,1.80799,7000000.0
2007-08-08 06:06:00,1.80793,1.80793,1.80775,1.80781,7000000.0
2007-08-08 06:07:00,1.80788,1.80789,1.80778,1.8078,7000000.0
2007-08-08 06:08:00,1.80782,1.80806,1.80779,1.80806,7000000.0
2007-08-08 06:09:00,1.80794,1.80794,1.80734,1.80738,8000000.0
2007-08-08 06:10:00,1.8074,1.80753,1.80732,1.80732,8000000.0
2007-08-08 06:11:00,1.80733,1.80738,1.80725,1.80725,8000000.0
2007-08-08 06:12:00,1.80697,1.807,1.8069,1.807,8000000.0
2007-08-08 06:13:00,1.80719,1.80719,1.80703,1.80703,8000000.0
2007-08-08 06:14:00,1.80718,1.80743,1.80718,1.80726,6000000.0
2007-08-08 06:15:00,1.80746,1.8079,1.80746,1.80787,8000000.0
2007-08-08 06:16:00,1.80822,1.80822,1.8079,1.8079,5000000.0
2007-08-08 06:17:00,1.80784,1.80804,1.80784,1.80804,6000000.0
2007-08-08 06:18:00,1.80786,1.80798,1.80773,1.80797,9000000.0
2007-08-08 06:19:00,1.80795,1.80832,1.80795,1.80823,7000000.0
2007-08-08 06:20:00,1.80823,1.80839,1.80812,1.80839,9000000.0
2007-08-08 06:21:00,1.80852,1.80854,1.80837,1.8085,8000000.0
2007-08-08 06:22:00,1.80842,1.80857,1.80837,1.80852,8000000.0
2007-08-08 06:23:00,1.80855,1.80858,1.80841,1.8085,8000000.0
2007-08-08 06:24:00,1.80839,1.8086,1.80836,1.8086,11000000.0
2007-08-08 06:25:00,1.80856,1.80873,1.80837,1.80873,11000000.0
2007-08-08 06:26:00,1.80882,1.80903,1.80873,1.80889,11000000.0
2007-08-08 06:27:00,1.80853,1.80866,1.80853,1.80862,7000000.0
2007-08-08 06:28:00,1.80867,1.8087,1.80855,1.80868,8000000.0
2007-08-08 06:29:00,1.80864,1.80866,1.80854,1.80865,8000000.0
2007-08-08 06:30:00,1.80841,1.80858,1.8081,1.80857,8000000.0
2007-08-08 06:31:00,1.80863,1.80871,1.8085,1.80862,7000000.0
2007-08-08 06:32:00,1.80872,1.80884,1.80872,1.80872,6000000.0
2007-08-08 06:33:00,1.80881,1.80881,1.80853,1.80853,7000000.0
2007-08-08 06:34:00,1.80839,1.80839,1.80812,1.80822,7000000.0
2007-08-08 06:35:00,1.80809,1.80809,1.80778,1.80778,11000000.0
2007-08-08 06:36:00,1.80758,1.8077,1.80754,1.80758,7000000.0
2007-08-08 06:37:00,1.80684,1.80684,1.80654,1.80675,10000000.0
2007-08-08 06:38:00,1.80669,1.80682,1.80662,1.80681,10000000.0
2007-08-08 06:39:00,1.80668,1.8068,1.80661,1.80667,11000000.0
2007-08-08 06:40:00,1.80687,1.80687,1.80665,1.80665,6000000.0
2007-08-08 06:41:00,1.8066,1.80666,1.80626,1.80626,7000000.0
2007-08-08 06:42:00,1.80635,1.80669,1.80629,1.80658,11000000.0
2007-08-08 06:43:00,1.80644,1.80644,1.80627,1.80635,7000000.0
2007-08-08 06:44:00,1.8063,1.8063,1.80611,1.8063,8000000.0
2007-08-08 06:45:00,1.80653,1.80653,1.80636,1.80646,8000000.0
2007-08-08 06:46:00,1.80646,1.80665,1.80618,1.80665,10000000.0
2007-08-08 06:47:00,1.80671,1.80692,1.80668,1.80677,8000000.0
2007-08-08 06:48:00,1.8067,1.8067,1.80653,1.80658,7000000.0
2007-08-08 06:49:00,1.80663,1.80663,1.80634,1.80638,8000000.0
2007-08-08 06:50:00,1.80578,1.80589,1.80578,1.80586,10000000.0
2007-08-08 06:51:00,1.80626,1.80649,1.80626,1.80649,10000000.0
2007-08-08 06:52:00,1.80653,1.80673,1.80648,1.80658,8000000.0
2007-08-08 06:53:00,1.80654,1.80685,1.80653,1.80676,8000000.0
2007-08-08 06:54:00,1.80696,1.80711,1.80696,1.80702,7000000.0
2007-08-08 06:55:00,1.80704,1.80706,1.80665,1.80702,7000000.0
2007-08-08 06:56:00,1.80712,1.80738,1.80703,1.80703,8000000.0
2007-08-08 06:57:00,1.80703,1.80703,1.80694,1.80696,7000000.0
2007-08-08 06:58:00,1.80692,1.80692,1.80666,1.80682,7000000.0
2007-08-08 06:59:00,1.80687,1.80691,1.80674,1.80688,7000000.0
2007-08-08 07:00:00,1.80677,1.80677,1.80648,1.80654,7000000.0
2007-08-08 07:01:00,1.80656,1.80681,1.80645,1.80681,7000000.0
2007-08-08 07:02:00,1.807,1.80719,1.807,1.80719,7000000.0
2007-08-08 07:03:00,1.80712,1.8073,1.80712,1.8073,7000000.0
2007-08-08 07:04:00,1.8074,1.80749,1.80736,1.80749,8000000.0
2007-08-08 07:05:00,1.8075,1.8077,1.80744,1.80762,11000000.0
2007-08-08 07:06:00,1.80717,1.80768,1.80717,1.80768,11000000.0
2007-08-08 07:07:00,1.80745,1.80764,1.80736,1.80736,11000000.0
2007-08-08 07:08:00,1.80723,1.80723,1.80702,1.80722,9000000.0
2007-08-08 07:09:00,1.80728,1.8074,1.80715,1.80717,8000000.0
2007-08-08 07:10:00,1.80706,1.80756,1.80706,1.80756,7000000.0
2007-08-08 07:11:00,1.80748,1.80753,1.80727,1.80743,10000000.0
2007-08-08 07:12:00,1.80746,1.80748,1.80738,1.80748,7000000.0
2007-08-08 07:13:00,1.8072,1.8076,1.8072,1.8076,8000000.0
2007-08-08 07:14:00,1.80738,1.80738,1.8071,1.80715,7000000.0
2007-08-08 07:15:00,1.80707,1.80707,1.80684,1.80699,10000000.0
2007-08-08 07:16:00,1.80693,1.80713,1.80693,1.80713,8000000.0
2007-08-08 07:17:00,1.80707,1.80736,1.80707,1.80708,11000000.0
2007-08-08 07:18:00,1.80715,1.80737,1.80708,1.80737,8000000.0
2007-08-08 07:19:00,1.80738,1.8074,1.80722,1.80731,8000000.0
2007-08-08 07:20:00,1.80737,1.80754,1.80714,1.8073,9000000.0
2007-08-08 07:21:00,1.80731,1.80741,1.80722,1.80741,10000000.0
2007-08-08 07:22:00,1.80736,1.80736,1.80715,1.80723,11000000.0
2007-08-08 07:23:00,1.80713,1.80713,1.80686,1.80686,7000000.0
2007-08-08 07:24:00,1.80691,1.80717,1.80682,1.80713,9000000.0
2007-08-08 07:25:00,1.80728,1.80728,1.80708,1.80725,8000000.0
2007-08-08 07:26:00,1.80694,1.807,1.80682,1.807,7000000.0
2007-08-08 07:27:00,1.80719,1.80719,1.80675,1.80719,7000000.0
2007-08-08 07:28:00,1.80724,1.80725,1.80705,1.80711,7000000.0
2007-08-08 07:29:00,1.80694,1.80753,1.80694,1.80753,8000000.0
2007-08-08 07:30:00,1.80737,1.80751,1.80737,1.80749,8000000.0
2007-08-08 07:31:00,1.80753,1.80771,1.80753,1.80767,7000000.0
2007-08-08 07:32:00,1.80755,1.80755,1.80721,1.80731,9000000.0
2007-08-08 07:33:00,1.80738,1.80749,1.80733,1.80733,8000000.0
2007-08-08 07:34:00,1.80728,1.80772,1.80728,1.80762,11000000.0
2007-08-08 07:35:00,1.80774,1.80792,1.80764,1.80764,8000000.0
2007-08-08 07:36:00,1.8077,1.80794,1.8077,1.80794,7000000.0
2007-08-08 07:37:00,1.80785,1.80785,1.80771,1.80771,7000000.0
2007-08-08 07:38:00,1.80764,1.80764,1.8073,1.80745,11000000.0
2007-08-08 07:39:00,1.8075,1.80764,1.8073,1.8073,7000000.0
2007-08-08 07:40:00,1.80735,1.80735,1.80703,1.80703,8000000.0
2007-08-08 07:41:00,1.80719,1.80719,1.80687,1.807,9000000.0
2007-08-08 07:42:00,1.80697,1.80713,1.80695,1.80701,11000000.0
2007-08-08 07:43:00,1.80679,1.80682,1.80668,1.80681,7000000.0
2007-08-08 07:44:00,1.80686,1.80694,1.80681,1.80694,7000000.0
2007-08-08 07:45:00,1.80676,1.80687,1.8067,1.80682,7000000.0
2007-08-08 07:46:00,1.80667,1.80692,1.80667,1.80688,10000000.0
2007-08-08 07:47:00,1.8068,1.80727,1.8068,1.80727,7000000.0
2007-08-08 07:48:00,1.80748,1.80751,1.80697,1.80701,8000000.0
2007-08-08 07:49:00,1.80704,1.8072,1.80701,1.80716,8000000.0
2007-08-08 07:50:00,1.80714,1.80725,1.807,1.80709,7000000.0
2007-08-08 07:51:00,1.80708,1.80723,1.80705,1.80723,8000000.0
2007-08-08 07:52:00,1.80714,1.80753,1.80709,1.80753,10000000.0
2007-08-08 07:53:00,1.80727,1.80752,1.80727,1.8074,11000000.0
2007-08-08 07:54:00,1.80719,1.80719,1.80682,1.80711,9000000.0
2007-08-08 07:55:00,1.80729,1.80729,1.80683,1.80699,9000000.0
2007-08-08 07:56:00,1.8069,1.8069,1.80636,1.80636,9000000.0
2007-08-08 07:57:00,1.80651,1.80667,1.8065,1.80659,7000000.0
2007-08-08 07:58:00,1.80663,1.80663,1.8062,1.8062,7000000.0
2007-08-08 07:59:00,1.80621,1.80743,1.80621,1.80743,7000000.0
2007-08-08 08:00:00,1.80744,1.80764,1.80744,1.80745,8000000.0
2007-08-08 08:01:00,1.80786,1.80801,1.80773,1.808,10000000.0
2007-08-08 08:02:00,1.80795,1.80795,1.80773,1.80791,7000000.0
2007-08-08 08:03:00,1.80782,1.80798,1.80751,1.80765,8000000.0
2007-08-08 08:04:00,1.80757,1.80763,1.80739,1.80739,8000000.0
2007-08-08 08:05:00,1.80754,1.80763,1.8074,1.80762,8000000.0
2007-08-08 08:06:00,1.80734,1.80734,1.80701,1.80706,7000000.0
2007-08-08 08:07:00,1.80722,1.80722,1.80686,1.80701,7000000.0
2007-08-08 08:08:00,1.80724,1.8073,1.80716,1.80725,7000000.0
2007-08-08 08:09:00,1.80723,1.80723,1.80695,1.80698,7000000.0
2007-08-08 08:10:00,1.80707,1.80707,1.80686,1.80688,7000000.0
2007-08-08 08:11:00,1.80659,1.80659,1.80634,1.80638,8000000.0
2007-08-08 08:12:00,1.8065,1.80661,1.80619,1.80661,9000000.0
2007-08-08 08:13:00,1.80674,1.80685,1.80668,1.8067,7000000.0
2007-08-08 08:14:00,1.80672,1.80674,1.80631,1.80631,9000000.0
2007-08-08 08:15:00,1.8057,1.80571,1.80549,1.80571,8000000.0
2007-08-08 08:16:00,1.80597,1.80655,1.80597,1.80655,11000000.0
2007-08-08 08:17:00,1.80627,1.80662,1.80623,1.80662,7000000.0
2007-08-08 08:18:00,1.80689,1.80689,1.80668,1.80671,9000000.0
2007-08-08 08:19:00,1.80577,1.80645,1.80577,1.80645,7000000.0
2007-08-08 08:20:00,1.80643,1.80663,1.8057,1.8057,8000000.0
2007-08-08 08:21:00,1.80566,1.80568,1.80542,1.8055,8000000.0
2007-08-08 08:22:00,1.80571,1.80571,1.8054,1.80544,8000000.0
2007-08-08 08:23:00,1.80542,1.80542,1.80455,1.80455,7000000.0
2007-08-08 08:24:00,1.80451,1.80453,1.80445,1.8045,7000000.0
2007-08-08 08:25:00,1.80447,1.80448,1.8043,1.8043,8000000.0
2007-08-08 08:26:00,1.80422,1.80488,1.80422,1.80463,7000000.0
2007-08-08 08:27:00,1.80462,1.80462,1.80396,1.80431,10000000.0
2007-08-08 08:28:00,1.80454,1.80454,1.80435,1.80453,7000000.0
2007-08-08 08:29:00,1.80467,1.80481,1.80462,1.80471,10000000.0
2007-08-08 08:30:00,1.80503,1.80513,1.80503,1.80505,7000000.0
2007-08-08 08:31:00,1.8051,1.80538,1.8051,1.80538,10000000.0
2007-08-08 08:32:00,1.8054,1.80547,1.80533,1.80533,8000000.0
2007-08-08 08:33:00,1.80495,1.80496,1.80485,1.80496,7000000.0
2007-08-08 08:34:00,1.80472,1.8048,1.80457,1.80477,9000000.0
2007-08-08 08:35:00,1.80469,1.805,1.80464,1.805,9000000.0
2007-08-08 08:36:00,1.8051,1.8051,1.80449,1.80449,8000000.0
2007-08-08 08:37:00,1.80437,1.8047,1.80426,1.8047,9000000.0
2007-08-08 08:38:00,1.80474,1.80489,1.80466,1.8047,10000000.0
2007-08-08 08:39:00,1.80451,1.80457,1.80425,1.80425,11000000.0
2007-08-08 08:40:00,1.80422,1.80463,1.80419,1.80463,8000000.0
2007-08-08 08:41:00,1.80475,1.80492,1.80445,1.80445,11000000.0
2007-08-08 08:42:00,1.80419,1.80451,1.80415,1.80445,10000000.0
2007-08-08 08:43:00,1.80433,1.80434,1.804,1.804,8000000.0
2007-08-08 08:44:00,1.80386,1.80404,1.80384,1.80404,10000000.0
2007-08-08 08:45:00,1.80394,1.80399,1.80376,1.80378,8000000.0
2007-08-08 08:46:00,1.8039,1.80424,1.80243,1.80343,8000000.0
2007-08-08 08:47:00,1.80297,1.80297,1.80254,1.80262,7000000.0
2007-08-08 08:48:00,1.8026,1.8026,1.80163,1.80163,10000000.0
2007-08-08 08:49:00,1.80118,1.80138,1.8008,1.80138,11000000.0
2007-08-08 08:50:00,1.80116,1.80162,1.80116,1.80162,7000000.0
2007-08-08 08:51:00,1.80147,1.80149,1.80137,1.80137,8000000.0
2007-08-08 08:52:00,1.80139,1.80161,1.80129,1.80161,9000000.0
2007-08-08 08:53:00,1.80174,1.80235,1.80169,1.80201,8000000.0
2007-08-08 08:54:00,1.80187,1.80213,1.80173,1.80175,8000000.0
2007-08-08 08:55:00,1.8023,1.80251,1.80228,1.80251,8000000.0
2007-08-08 08:56:00,1.80206,1.80206,1.80183,1.80193,7000000.0
2007-08-08 08:57:00,1.80189,1.80195,1.80186,1.80192,8000000.0
2007-08-08 08:58:00,1.80179,1.80201,1.80179,1.802,7000000.0
2007-08-08 08:59:00,1.80189,1.80201,1.80183,1.80201,7000000.0
2007-08-08 09:00:00,1.80217,1.80224,1.8021,1.80221,8000000.0
2007-08-08 09:01:00,1.80209,1.8022,1.80201,1.8022,9000000.0
2007-08-08 09:02:00,1.80222,1.80232,1.80221,1.80232,10000000.0
2007-08-08 09:03:00,1.8024,1.80271,1.8024,1.80258,7000000.0
2007-08-08 09:04:00,1.80271,1.80286,1.80271,1.80281,7000000.0
2007-08-08 09:05:00,1.80267,1.80278,1.80265,1.80274,7000000.0
2007-08-08 09:06:00,1.80288,1.80288,1.80263,1.80263,11000000.0
2007-08-08 09:07:00,1.80262,1.80293,1.80262,1.80287,8000000.0
2007-08-08 09:08:00,1.80307,1.80307,1.80284,1.803,7000000.0
2007-08-08 09:09:00,1.80334,1.80334,1.80297,1.80305,11000000.0
2007-08-08 09:10:00,1.80308,1.8032,1.80291,1.80314,7000000.0
2007-08-08 09:11:00,1.80318,1.80318,1.80289,1.80317,9000000.0
2007-08-08 09:12:00,1.80299,1.80336,1.80299,1.80316,8000000.0
2007-08-08 09:13:00,1.80321,1.80321,1.80283,1.8032,9000000.0
2007-08-08 09:14:00,1.80338,1.80338,1.80304,1.80304,11000000.0
2007-08-08 09:15:00,1.80286,1.80286,1.80267,1.80267,7000000.0
2007-08-08 09:16:00,1.80276,1.80276,1.80212,1.80212,8000000.0
2007-08-08 09:17:00,1.80184,1.80184,1.8015,1.80151,11000000.0
2007-08-08 09:18:00,1.80159,1.80159,1.80084,1.80084,8000000.0
2007-08-08 09:19:00,1.80055,1.80055,1.80035,1.80048,7000000.0
2007-08-08 09:20:00,1.80049,1.80094,1.80049,1.80094,7000000.0
2007-08-08 09:21:00,1.80124,1.80135,1.80106,1.80135,8000000.0
2007-08-08 09:22:00,1.80148,1.80181,1.80148,1.80181,8000000.0
2007-08-08 09:23:00,1.8017,1.80175,1.80164,1.8017,7000000.0
2007-08-08 09:24:00,1.80169,1.80197,1.80169,1.80182,8000000.0
2007-08-08 09:25:00,1.80175,1.80211,1.80175,1.80211,7000000.0
2007-08-08 09:26:00,1.802,1.802,1.80182,1.80195,11000000.0
2007-08-08 09:27:00,1.80176,1.80176,1.80161,1.80161,11000000.0
2007-08-08 09:28:00,1.80164,1.80177,1.80141,1.80145,9000000.0
2007-08-08 09:29:00,1.80147,1.80165,1.8014,1.80155,8000000.0
2007-08-08 09:30:00,1.80195,1.80207,1.80195,1.80206,7000000.0
2007-08-08 09:31:00,1.80205,1.80229,1.80205,1.80229,7000000.0
2007-08-08 09:32:00,1.80235,1.80235,1.80204,1.80204,7000000.0
2007-08-08 09:33:00,1.80208,1.80247,1.80185,1.80247,8000000.0
2007-08-08 09:34:00,1.80264,1.80283,1.80261,1.80261,7000000.0
2007-08-08 09:35:00,1.80279,1.80294,1.80279,1.80292,10000000.0
2007-08-08 09:36:00,1.80281,1.80288,1.80248,1.80261,8000000.0
2007-08-08 09:37:00,1.80288,1.80288,1.80262,1.80274,11000000.0
2007-08-08 09:38:00,1.80259,1.80327,1.801,1.80327,11000000.0
2007-08-08 09:39:00,1.80318,1.80326,1.80299,1.80326,7000000.0
2007-08-08 09:40:00,1.80302,1.80323,1.803,1.803,9000000.0
2007-08-08 09:41:00,1.80331,1.80342,1.80317,1.80339,8000000.0
2007-08-08 09:42:00,1.80344,1.80352,1.80318,1.80352,10000000.0
2007-08-08 09:43:00,1.80374,1.80391,1.80372,1.80372,11000000.0
2007-08-08 09:44:00,1.80366,1.80375,1.80358,1.80364,8000000.0
2007-08-08 09:45:00,1.80375,1.804,1.80375,1.804,7000000.0
2007-08-08 09:46:00,1.80417,1.80417,1.80351,1.80397,11000000.0
2007-08-08 09:47:00,1.80403,1.80418,1.80397,1.80418,9000000.0
2007-08-08 09:48:00,1.80431,1.8045,1.80425,1.80444,7000000.0
2007-08-08 09:49:00,1.80433,1.80461,1.80426,1.80452,11000000.0
2007-08-08 09:50:00,1.80389,1.80389,1.80348,1.80389,8000000.0
2007-08-08 09:51:00,1.80408,1.80408,1.80349,1.80353,8000000.0
2007-08-08 09:52:00,1.80349,1.80368,1.80346,1.80368,8000000.0
2007-08-08 09:53:00,1.80361,1.80379,1.80361,1.80366,10000000.0
2007-08-08 09:54:00,1.80371,1.80406,1.80371,1.80402,10000000.0
2007-08-08 09:55:00,1.80403,1.80403,1.80376,1.80395,8000000.0
2007-08-08 09:56:00,1.80392,1.80401,1.8038,1.8038,10000000.0
2007-08-08 09:57:00,1.80334,1.80376,1.80334,1.80367,8000000.0
2007-08-08 09:58:00,1.80349,1.8036,1.80349,1.80351,8000000.0
2007-08-08 09:59:00,1.80378,1.80384,1.80324,1.80324,10000000.0
2007-08-08 10:00:00,1.80296,1.80357,1.80296,1.80357,10000000.0
2007-08-08 10:01:00,1.80397,1.80397,1.80358,1.80364,10000000.0
2007-08-08 10:02:00,1.80364,1.80364,1.80339,1.80356,10000000.0
2007-08-08 10:03:00,1.80369,1.80394,1.80369,1.80394,7000000.0
2007-08-08 10:04:00,1.80386,1.80386,1.80331,1.80331,7000000.0
2007-08-08 10:05:00,1.80335,1.80347,1.80313,1.80313,11000000.0
2007-08-08 10:06:00,1.80298,1.8032,1.80297,1.8032,7000000.0
2007-08-08 10:07:00,1.80342,1.80342,1.80307,1.80307,7000000.0
2007-08-08 10:08:00,1.80335,1.80348,1.80335,1.80347,7000000.0
2007-08-08 10:09:00,1.80348,1.8037,1.80348,1.80356,7000000.0
2007-08-08 10:10:00,1.80329,1.80329,1.80307,1.80307,7000000.0
2007-08-08 10:11:00,1.80307,1.80307,1.80288,1.80289,7000000.0
2007-08-08 10:12:00,1.8028,1.80283,1.80231,1.80246,8000000.0
2007-08-08 10:13:00,1.80235,1.80235,1.80211,1.80211,8000000.0
2007-08-08 10:14:00,1.8022,1.8026,1.80215,1.8026,7000000.0
2007-08-08 10:15:00,1.80212,1.80212,1.80154,1.80154,10000000.0
2007-08-08 10:16:00,1.80168,1.80168,1.80152,1.80165,7000000.0
2007-08-08 10:17:00,1.80153,1.80153,1.80087,1.8013,11000000.0
2007-08-08 10:18:00,1.8013,1.80142,1.80115,1.80115,8000000.0
2007-08-08 10:19:00,1.80156,1.80183,1.80156,1.80183,9000000.0
2007-08-08 10:20:00,1.80209,1.80237,1.80209,1.80237,7000000.0
2007-08-08 10:21:00,1.80234,1.80234,1.80213,1.80215,8000000.0
2007-08-08 10:22:00,1.80192,1.80199,1.80175,1.80185,7000000.0
2007-08-08 10:23:00,1.80149,1.8017,1.80132,1.80135,7000000.0
2007-08-08 10:24:00,1.80156,1.80159,1.80128,1.80142,7000000.0
2007-08-08 10:25:00,1.80172,1.80182,1.80145,1.8018,9000000.0
2007-08-08 10:26:00,1.80211,1.80251,1.80211,1.80233,11000000.0
2007-08-08 10:27:00,1.80156,1.80156,1.80122,1.80144,8000000.0
2007-08-08 10:28:00,1.80166,1.80195,1.80164,1.80195,9000000.0
2007-08-08 10:29:00,1.80199,1.80199,1.80153,1.80185,8000000.0
2007-08-08 10:30:00,1.80182,1.80193,1.80177,1.80188,8000000.0
2007-08-08 10:31:00,1.80185,1.80185,1.80143,1.80144,7000000.0
2007-08-08 10:32:00,1.80132,1.80136,1.80104,1.80136,9000000.0
2007-08-08 10:33:00,1.80136,1.80147,1.80135,1.80147,7000000.0
2007-08-08 10:34:00,1.8014,1.8014,1.8013,1.8014,7000000.0
2007-08-08 10:35:00,1.80199,1.80229,1.80199,1.80229,7000000.0
2007-08-08 10:36:00,1.80222,1.80262,1.80222,1.80262,8000000.0
2007-08-08 10:37:00,1.80287,1.80287,1.8025,1.8025,8000000.0
2007-08-08 10:38:00,1.80261,1.80266,1.80246,1.80253,10000000.0
2007-08-08 10:39:00,1.80242,1.80261,1.80239,1.80253,8000000.0
2007-08-08 10:40:00,1.80245,1.80247,1.8023,1.80247,7000000.0
2007-08-08 10:41:00,1.80251,1.80258,1.80225,1.80225,9000000.0
2007-08-08 10:42:00,1.80228,1.80248,1.80218,1.80232,7000000.0
2007-08-08 10:43:00,1.8022,1.8022,1.80172,1.80192,10000000.0
2007-08-08 10:44:00,1.80187,1.80187,1.80171,1.80171,7000000.0
2007-08-08 10:45:00,1.80181,1.80187,1.80173,1.80187,8000000.0
2007-08-08 10:46:00,1.8018,1.80189,1.80165,1.80165,8000000.0
2007-08-08 10:47:00,1.80166,1.80181,1.80154,1.80169,7000000.0
2007-08-08 10:48:00,1.80181,1.80185,1.80173,1.80173,8000000.0
2007-08-08 10:49:00,1.80169,1.80187,1.80163,1.80187,9000000.0
2007-08-08 10:50:00,1.8017,1.80189,1.80161,1.80176,8000000.0
2007-08-08 10:51:00,1.80153,1.80187,1.80153,1.80187,9000000.0
2007-08-08 10:52:00,1.80183,1.80212,1.80172,1.80212,8000000.0
2007-08-08 10:53:00,1.80186,1.80186,1.80163,1.80167,9000000.0
2007-08-08 10:54:00,1.80186,1.802,1.80176,1.80185,10000000.0
2007-08-08 10:55:00,1.80208,1.80217,1.80208,1.80216,7000000.0
2007-08-08 10:56:00,1.80203,1.80225,1.80033,1.80205,7000000.0
2007-08-08 10:57:00,1.80201,1.80208,1.80194,1.80194,8000000.0
2007-08-08 10:58:00,1.80194,1.80199,1.80192,1.80199,7000000.0
2007-08-08 10:59:00,1.80189,1.80216,1.80189,1.80216,11000000.0
2007-08-08 11:00:00,1.80192,1.80222,1.8006,1.8006,7000000.0
2007-08-08 11:01:00,1.80193,1.80214,1.80193,1.80214,8000000.0
2007-08-08 11:02:00,1.80201,1.80211,1.802,1.80207,7000000.0
2007-08-08 11:03:00,1.80238,1.80285,1.80237,1.80285,11000000.0
2007-08-08 11:04:00,1.80292,1.80307,1.80282,1.80282,11000000.0
2007-08-08 11:05:00,1.80286,1.80298,1.80282,1.80298,7000000.0
2007-08-08 11:06:00,1.80287,1.80299,1.80279,1.80279,8000000.0
2007-08-08 11:07:00,1.80283,1.80338,1.80283,1.80328,7000000.0
2007-08-08 11:08:00,1.8035,1.80353,1.80334,1.8034,9000000.0
2007-08-08 11:09:00,1.80341,1.80341,1.80324,1.80324,8000000.0
2007-08-08 11:10:00,1.80276,1.80297,1.80274,1.80297,8000000.0
2007-08-08 11:11:00,1.80324,1.80336,1.8032,1.80332,10000000.0
2007-08-08 11:12:00,1.80291,1.80302,1.8028,1.80302,7000000.0
2007-08-08 11:13:00,1.80301,1.80301,1.80261,1.80281,11000000.0
2007-08-08 11:14:00,1.80274,1.80306,1.80231,1.80306,11000000.0
2007-08-08 11:15:00,1.80302,1.80317,1.8029,1.80312,7000000.0
2007-08-08 11:16:00,1.80327,1.80327,1.80306,1.80311,7000000.0
2007-08-08 11:17:00,1.80318,1.80324,1.80295,1.80295,7000000.0
2007-08-08 11:18:00,1.80333,1.80338,1.80313,1.80332,10000000.0
2007-08-08 11:19:00,1.8033,1.80336,1.80323,1.80332,11000000.0
2007-08-08 11:20:00,1.8033,1.80359,1.8033,1.80359,8000000.0
2007-08-08 11:21:00,1.80407,1.80426,1.80407,1.80421,7000000.0
2007-08-08 11:22:00,1.804,1.80418,1.8039,1.80418,8000000.0
2007-08-08 11:23:00,1.80416,1.80424,1.80412,1.80412,8000000.0
2007-08-08 11:24:00,1.80441,1.80441,1.80413,1.8044,7000000.0
2007-08-08 11:25:00,1.80455,1.80455,1.80438,1.80438,8000000.0
2007-08-08 11:26:00,1.80445,1.80457,1.80442,1.80455,11000000.0
2007-08-08 11:27:00,1.80456,1.80471,1.80456,1.80467,8000000.0
2007-08-08 11:28:00,1.80491,1.80509,1.80488,1.80506,7000000.0
2007-08-08 11:29:00,1.8048,1.8049,1.80464,1.80464,8000000.0
2007-08-08 11:30:00,1.8047,1.80474,1.80452,1.80474,7000000.0
2007-08-08 11:31:00,1.80482,1.80504,1.80481,1.80502,11000000.0
2007-08-08 11:32:00,1.80503,1.80506,1.80496,1.805,11000000.0
2007-08-08 11:33:00,1.80494,1.80494,1.80477,1.80491,7000000.0
2007-08-08 11:34:00,1.80499,1.80513,1.80478,1.80478,7000000.0
2007-08-08 11:35:00,1.80456,1.8047,1.80449,1.8047,10000000.0
2007-08-08 11:36:00,1.80479,1.80511,1.80478,1.8051,8000000.0
2007-08-08 11:37:00,1.8054,1.80561,1.80508,1.80561,8000000.0
2007-08-08 11:38:00,1.80566,1.80567,1.80549,1.80567,9000000.0
2007-08-08 11:39:00,1.80556,1.80575,1.80556,1.80575,9000000.0
2007-08-08 11:40:00,1.80581,1.80593,1.80575,1.80593,11000000.0
2007-08-08 11:41:00,1.80588,1.80615,1.8057,1.80615,11000000.0
2007-08-08 11:42:00,1.80643,1.80655,1.80602,1.80602,11000000.0
2007-08-08 11:43:00,1.80579,1.80603,1.80579,1.80587,7000000.0
2007-08-08 11:44:00,1.80596,1.80619,1.80589,1.80619,7000000.0
2007-08-08 11:45:00,1.80606,1.80625,1.80606,1.80611,11000000.0
2007-08-08 11:46:00,1.80587,1.80609,1.80587,1.80595,7000000.0
2007-08-08 11:47:00,1.80588,1.80611,1.80588,1.80597,9000000.0
2007-08-08 11:48:00,1.80603,1.80623,1.80599,1.80623,10000000.0
2007-08-08 11:49:00,1.80622,1.80627,1.80612,1.80612,7000000.0
2007-08-08 11:50:00,1.80606,1.80606,1.80585,1.80585,7000000.0
2007-08-08 11:51:00,1.8059,1.80593,1.80555,1.80581,8000000.0
2007-08-08 11:52:00,1.80588,1.80609,1.80571,1.80609,10000000.0
2007-08-08 11:53:00,1.80598,1.80598,1.80566,1.80593,10000000.0
2007-08-08 11:54:00,1.80573,1.80573,1.80558,1.80567,9000000.0
2007-08-08 11:55:00,1.80559,1.80559,1.80548,1.80548,8000000.0
2007-08-08 11:56:00,1.80534,1.80535,1.80506,1.80526,11000000.0
2007-08-08 11:57:00,1.80533,1.80539,1.80519,1.80523,8000000.0
2007-08-08 11:58:00,1.80528,1.80537,1.80521,1.80535,9000000.0
2007-08-08 11:59:00,1.8054,1.8054,1.80513,1.80513,7000000.0
2007-08-08 12:00:00,1.80508,1.80528,1.80482,1.80528,7000000.0
2007-08-08 12:01:00,1.80552,1.8057,1.80546,1.80546,10000000.0
2007-08-08 12:02:00,1.80513,1.80523,1.80498,1.80523,10000000.0
2007-08-08 12:03:00,1.80507,1.80516,1.80493,1.80516,7000000.0
2007-08-08 12:04:00,1.80523,1.80523,1.80481,1.80485,9000000.0
2007-08-08 12:05:00,1.80494,1.80496,1.8048,1.80496,11000000.0
2007-08-08 12:06:00,1.80493,1.80499,1.80477,1.80477,7000000.0
2007-08-08 12:07:00,1.80495,1.80495,1.80469,1.80478,7000000.0
2007-08-08 12:08:00,1.80476,1.80497,1.80468,1.80474,9000000.0
2007-08-08 12:09:00,1.805,1.80504,1.80481,1.80487,8000000.0
2007-08-08 12:10:00,1.80476,1.80476,1.80399,1.80399,8000000.0
2007-08-08 12:11:00,1.80366,1.80403,1.80366,1.804,7000000.0
2007-08-08 12:12:00,1.80389,1.80397,1.80365,1.80393,7000000.0
2007-08-08 12:13:00,1.80385,1.80396,1.80358,1.80372,10000000.0
2007-08-08 12:14:00,1.80366,1.80366,1.80298,1.80298,8000000.0
2007-08-08 12:15:00,1.80283,1.80295,1.80253,1.80261,8000000.0
2007-08-08 12:16:00,1.80158,1.80191,1.80142,1.80191,8000000.0
2007-08-08 12:17:00,1.80219,1.80236,1.80198,1.80198,8000000.0
2007-08-08 12:18:00,1.80148,1.80148,1.80124,1.80141,11000000.0
2007-08-08 12:19:00,1.80122,1.80128,1.80093,1.80124,9000000.0
2007-08-08 12:20:00,1.80124,1.80138,1.80107,1.80121,10000000.0
2007-08-08 12:21:00,1.80094,1.80138,1.79952,1.79952,7000000.0
2007-08-08 12:22:00,1.80129,1.80134,1.80092,1.80092,8000000.0
2007-08-08 12:23:00,1.80168,1.80217,1.80168,1.80209,7000000.0
2007-08-08 12:24:00,1.80218,1.80218,1.80164,1.80164,7000000.0
2007-08-08 12:25:00,1.80147,1.80147,1.80117,1.80141,9000000.0
2007-08-08 12:26:00,1.80147,1.80165,1.80147,1.80162,8000000.0
2007-08-08 12:27:00,1.80163,1.80181,1.80163,1.8018,10000000.0
2007-08-08 12:28:00,1.802,1.80227,1.802,1.80227,9000000.0
2007-08-08 12:29:00,1.80243,1.80269,1.80243,1.80269,9000000.0
2007-08-08 12:30:00,1.80249,1.80273,1.8022,1.80273,7000000.0
2007-08-08 12:31:00,1.80274,1.80283,1.80269,1.80276,11000000.0
2007-08-08 12:32:00,1.80255,1.80268,1.80243,1.80243,7000000.0
2007-08-08 12:33:00,1.80263,1.80342,1.80263,1.80332,7000000.0
2007-08-08 12:34:00,1.80308,1.80335,1.80308,1.80333,7000000.0
2007-08-08 12:35:00,1.80341,1.80353,1.80341,1.80352,8000000.0
2007-08-08 12:36:00,1.80346,1.80352,1.80324,1.80324,8000000.0
2007-08-08 12:37:00,1.80307,1.80354,1.80307,1.80342,9000000.0
2007-08-08 12:38:00,1.80308,1.80328,1.803,1.80328,8000000.0
2007-08-08 12:39:00,1.80306,1.80306,1.80276,1.80296,9000000.0
2007-08-08 12:40:00,1.80349,1.80359,1.803,1.803,7000000.0
2007-08-08 12:41:00,1.80307,1.80355,1.80301,1.80355,8000000.0
2007-08-08 12:42:00,1.80366,1.80381,1.80365,1.8038,9000000.0
2007-08-08 12:43:00,1.80366,1.80366,1.80286,1.80286,9000000.0
2007-08-08 12:44:00,1.80313,1.80345,1.80313,1.80345,8000000.0
2007-08-08 12:45:00,1.80349,1.80363,1.80324,1.80355,10000000.0
2007-08-08 12:46:00,1.80351,1.80357,1.80331,1.80335,9000000.0
2007-08-08 12:47:00,1.80357,1.80396,1.80357,1.80396,10000000.0
2007-08-08 12:48:00,1.80383,1.80413,1.80357,1.80357,11000000.0
2007-08-08 12:49:00,1.80338,1.80338,1.80326,1.80326,7000000.0
2007-08-08 12:50:00,1.80336,1.80341,1.80326,1.80338,7000000.0
2007-08-08 12:51:00,1.80312,1.80326,1.80301,1.80323,8000000.0
2007-08-08 12:52:00,1.80332,1.80332,1.80289,1.80311,11000000.0
2007-08-08 12:53:00,1.80308,1.80339,1.80308,1.80337,8000000.0
2007-08-08 12:54:00,1.80339,1.80343,1.80287,1.80287,7000000.0
2007-08-08 12:55:00,1.80293,1.80343,1.80293,1.80343,8000000.0
2007-08-08 12:56:00,1.80345,1.80345,1.80321,1.80336,7000000.0
2007-08-08 12:57:00,1.80348,1.80405,1.80348,1.80405,7000000.0
2007-08-08 12:58:00,1.80394,1.80399,1.80383,1.80386,8000000.0
2007-08-08 12:59:00,1.8036,1.8036,1.80343,1.80359,7000000.0
2007-08-08 13:00:00,1.80384,1.80414,1.80384,1.80414,8000000.0
2007-08-08 13:01:00,1.80436,1.80476,1.80436,1.80459,8000000.0
2007-08-08 13:02:00,1.80538,1.80538,1.80438,1.80438,7000000.0
2007-08-08 13:03:00,1.80386,1.80388,1.80356,1.80362,8000000.0
2007-08-08 13:04:00,1.80331,1.80344,1.8029,1.8029,7000000.0
2007-08-08 13:05:00,1.80244,1.80257,1.80214,1.80257,8000000.0
2007-08-08 13:06:00,1.80227,1.8025,1.80225,1.80244,7000000.0
2007-08-08 13:07:00,1.80272,1.8029,1.80254,1.80259,7000000.0
2007-08-08 13:08:00,1.80264,1.80264,1.80229,1.80242,10000000.0
2007-08-08 13:09:00,1.80255,1.80296,1.80255,1.80291,7000000.0
2007-08-08 13:10:00,1.80345,1.80353,1.80313,1.80347,9000000.0
2007-08-08 13:11:00,1.80389,1.80389,1.80346,1.80389,8000000.0
2007-08-08 13:12:00,1.804,1.80419,1.80391,1.80419,8000000.0
2007-08-08 13:13:00,1.80388,1.80388,1.80338,1.80338,9000000.0
2007-08-08 13:14:00,1.80341,1.80346,1.80314,1.80324,7000000.0
2007-08-08 13:15:00,1.80335,1.80347,1.80327,1.80347,8000000.0
2007-08-08 13:16:00,1.80337,1.80342,1.80325,1.80335,8000000.0
2007-08-08 13:17:00,1.80334,1.80334,1.8031,1.80329,9000000.0
2007-08-08 13:18:00,1.80331,1.8034,1.80309,1.8034,10000000.0
2007-08-08 13:19:00,1.80319,1.80331,1.80315,1.80331,8000000.0
2007-08-08 13:20:00,1.80355,1.80355,1.80323,1.80323,8000000.0
2007-08-08 13:21:00,1.80337,1.80361,1.80326,1.80361,7000000.0
2007-08-08 13:22:00,1.80342,1.80361,1.80331,1.80349,11000000.0
2007-08-08 13:23:00,1.80338,1.80338,1.80312,1.80312,8000000.0
2007-08-08 13:24:00,1.80317,1.80318,1.80302,1.80302,7000000.0
2007-08-08 13:25:00,1.80255,1.80298,1.80252,1.80252,11000000.0
2007-08-08 13:26:00,1.80283,1.80294,1.8028,1.8029,10000000.0
2007-08-08 13:27:00,1.80268,1.80282,1.80257,1.80257,8000000.0
2007-08-08 13:28:00,1.80272,1.80272,1.80257,1.80257,21000000.0
2007-08-08 13:29:00,1.8027,1.80292,1.8027,1.80286,17000000.0
2007-08-08 13:30:00,1.80321,1.80333,1.80221,1.80221,7000000.0
2007-08-08 13:31:00,1.80295,1.80308,1.80295,1.80296,9000000.0
2007-08-08 13:32:00,1.80293,1.80293,1.80274,1.80287,14000000.0
2007-08-08 13:33:00,1.80309,1.80309,1.80284,1.8029,14000000.0
2007-08-08 13:34:00,1.80285,1.80285,1.80268,1.80276,31000000.0
2007-08-08 13:35:00,1.80262,1.80262,1.80223,1.80235,17000000.0
2007-08-08 13:36:00,1.80265,1.80271,1.80255,1.80261,24000000.0
2007-08-08 13:37:00,1.80291,1.80291,1.80262,1.80262,10000000.0
2007-08-08 13:38:00,1.80205,1.80205,1.8016,1.80186,18000000.0
2007-08-08 13:39:00,1.80185,1.80192,1.80181,1.80192,15000000.0
2007-08-08 13:40:00,1.80198,1.80217,1.80193,1.80217,29000000.0
2007-08-08 13:41:00,1.80226,1.80241,1.80221,1.80241,13000000.0
2007-08-08 13:42:00,1.80232,1.80243,1.80225,1.80243,8000000.0
2007-08-08 13:43:00,1.80246,1.80246,1.80213,1.80213,10000000.0
2007-08-08 13:44:00,1.80214,1.80235,1.80206,1.80235,26000000.0
2007-08-08 13:45:00,1.80216,1.80249,1.80216,1.80249,22000000.0
2007-08-08 13:46:00,1.80237,1.80269,1.80231,1.80261,19000000.0
2007-08-08 13:47:00,1.80277,1.8028,1.80275,1.8028,17000000.0
2007-08-08 13:48:00,1.80294,1.80294,1.80282,1.8029,22000000.0
2007-08-08 13:49:00,1.80288,1.80288,1.8026,1.8026,24000000.0
2007-08-08 13:50:00,1.80241,1.80299,1.80241,1.80291,15000000.0
2007-08-08 13:51:00,1.80302,1.8033,1.80302,1.8033,22000000.0
2007-08-08 13:52:00,1.80332,1.80332,1.80304,1.80312,32000000.0
2007-08-08 13:53:00,1.80304,1.8031,1.80292,1.803,28000000.0
2007-08-08 13:54:00,1.80304,1.80305,1.80285,1.80289,31000000.0
2007-08-08 13:55:00,1.80302,1.80302,1.80286,1.80294,20000000.0
2007-08-08 13:56:00,1.80261,1.80293,1.80261,1.80287,24000000.0
2007-08-08 13:57:00,1.8029,1.8029,1.80269,1.80272,34000000.0
2007-08-08 13:58:00,1.80256,1.8027,1.80253,1.80257,16000000.0
2007-08-08 13:59:00,1.80251,1.80261,1.80246,1.80255,30000000.0
2007-08-08 14:00:00,1.80254,1.80269,1.80249,1.80254,39000000.0
2007-08-08 14:01:00,1.80258,1.80288,1.80258,1.80288,30000000.0
2007-08-08 14:02:00,1.80283,1.80283,1.80243,1.80243,19000000.0
2007-08-08 14:03:00,1.80233,1.80244,1.8023,1.8023,23000000.0
2007-08-08 14:04:00,1.80226,1.80229,1.80209,1.80227,33000000.0
2007-08-08 14:05:00,1.80215,1.80247,1.80215,1.80247,28000000.0
2007-08-08 14:06:00,1.8027,1.8027,1.80251,1.8026,31000000.0
2007-08-08 14:07:00,1.80246,1.80292,1.80246,1.80286,31000000.0
2007-08-08 14:08:00,1.80308,1.80337,1.80308,1.80337,27000000.0
2007-08-08 14:09:00,1.80325,1.80363,1.80325,1.80363,27000000.0
2007-08-08 14:10:00,1.8036,1.80374,1.80355,1.80374,24000000.0
2007-08-08 14:11:00,1.80338,1.80338,1.80279,1.80323,21000000.0
2007-08-08 14:12:00,1.80321,1.8036,1.80321,1.80352,22000000.0
2007-08-08 14:13:00,1.80362,1.80378,1.80361,1.80375,13000000.0
2007-08-08 14:14:00,1.80373,1.80376,1.80361,1.80366,21000000.0
2007-08-08 14:15:00,1.80321,1.80321,1.80255,1.80255,25000000.0
2007-08-08 14:16:00,1.8027,1.8029,1.80265,1.80268,26000000.0
2007-08-08 14:17:00,1.8027,1.80288,1.8027,1.80283,32000000.0
2007-08-08 14:18:00,1.80294,1.80294,1.80236,1.80236,27000000.0
2007-08-08 14:19:00,1.80237,1.80237,1.80134,1.80135,35000000.0
2007-08-08 14:20:00,1.80111,1.80126,1.80104,1.80126,32000000.0
2007-08-08 14:21:00,1.80125,1.80125,1.80053,1.80073,39000000.0
2007-08-08 14:22:00,1.80068,1.80068,1.80044,1.80055,22000000.0
2007-08-08 14:23:00,1.80089,1.8012,1.80089,1.80107,40000000.0
2007-08-08 14:24:00,1.8011,1.80127,1.80105,1.80127,10000000.0
2007-08-08 14:25:00,1.80128,1.80128,1.80082,1.80082,35000000.0
2007-08-08 14:26:00,1.80057,1.80074,1.80042,1.80074,18000000.0
2007-08-08 14:27:00,1.80029,1.80039,1.79969,1.79969,28000000.0
2007-08-08 14:28:00,1.80012,1.80041,1.7997,1.79973,21000000.0
2007-08-08 14:29:00,1.80017,1.80105,1.80017,1.80105,16000000.0
2007-08-08 14:30:00,1.80134,1.80142,1.80127,1.80131,25000000.0
2007-08-08 14:31:00,1.80102,1.80142,1.80101,1.80106,26000000.0
2007-08-08 14:32:00,1.80064,1.80064,1.80019,1.80025,32000000.0
2007-08-08 14:33:00,1.80066,1.80066,1.80037,1.80064,20000000.0
2007-08-08 14:34:00,1.79977,1.79977,1.79918,1.79931,25000000.0
2007-08-08 14:35:00,1.7995,1.80025,1.7995,1.80025,23000000.0
2007-08-08 14:36:00,1.80052,1.80057,1.80033,1.80037,11000000.0
2007-08-08 14:37:00,1.80063,1.80083,1.8006,1.80064,41000000.0
2007-08-08 14:38:00,1.80011,1.80011,1.79982,1.79989,54000000.0
2007-08-08 14:39:00,1.79977,1.79988,1.79974,1.79975,36000000.0
2007-08-08 14:40:00,1.79873,1.79897,1.79851,1.79851,36000000.0
2007-08-08 14:41:00,1.79806,1.79806,1.7977,1.79791,41000000.0
2007-08-08 14:42:00,1.79797,1.79815,1.79785,1.7979,19000000.0
2007-08-08 14:43:00,1.79828,1.79852,1.79764,1.79764,20000000.0
2007-08-08 14:44:00,1.79754,1.79794,1.79754,1.79794,25000000.0
2007-08-08 14:45:00,1.7983,1.79874,1.7983,1.79874,33000000.0
2007-08-08 14:46:00,1.7988,1.799,1.79871,1.79871,11000000.0
2007-08-08 14:47:00,1.79854,1.79854,1.79824,1.79824,7000000.0
2007-08-08 14:48:00,1.79828,1.79845,1.79828,1.79844,21000000.0
2007-08-08 14:49:00,1.79824,1.79894,1.79824,1.79894,32000000.0
2007-08-08 14:50:00,1.79909,1.79916,1.79892,1.79892,33000000.0
2007-08-08 14:51:00,1.79866,1.79897,1.79866,1.79881,37000000.0
2007-08-08 14:52:00,1.79891,1.79919,1.79878,1.79914,17000000.0
2007-08-08 14:53:00,1.79918,1.79919,1.79904,1.79904,22000000.0
2007-08-08 14:54:00,1.79899,1.79905,1.79895,1.79898,17000000.0
2007-08-08 14:55:00,1.79898,1.79898,1.79886,1.79886,7000000.0
2007-08-08 14:56:00,1.79897,1.79939,1.79897,1.79939,21000000.0
2007-08-08 14:57:00,1.79949,1.7996,1.79949,1.7996,12000000.0
2007-08-08 14:58:00,1.79939,1.79961,1.7992,1.7992,31000000.0
2007-08-08 14:59:00,1.79988,1.80071,1.79988,1.80071,20000000.0
2007-08-08 15:00:00,1.80128,1.80128,1.801,1.80106,32000000.0
2007-08-08 15:01:00,1.80101,1.80101,1.80077,1.80083,14000000.0
2007-08-08 15:02:00,1.80068,1.80095,1.80062,1.80073,26000000.0
2007-08-08 15:03:00,1.80115,1.8013,1.80102,1.8013,30000000.0
2007-08-08 15:04:00,1.80172,1.80194,1.80158,1.80169,29000000.0
2007-08-08 15:05:00,1.80183,1.80199,1.80183,1.80187,28000000.0
2007-08-08 15:06:00,1.80183,1.80183,1.80117,1.80117,16000000.0
2007-08-08 15:07:00,1.80111,1.80111,1.80089,1.8009,26000000.0
2007-08-08 15:08:00,1.80082,1.80133,1.80082,1.80133,25000000.0
2007-08-08 15:09:00,1.80142,1.80148,1.80132,1.80145,34000000.0
2007-08-08 15:10:00,1.80149,1.80173,1.80149,1.80173,36000000.0
2007-08-08 15:11:00,1.80175,1.80175,1.80147,1.80147,27000000.0
2007-08-08 15:12:00,1.80128,1.80132,1.80116,1.80116,26000000.0
2007-08-08 15:13:00,1.80132,1.80132,1.80111,1.80111,41000000.0
2007-08-08 15:14:00,1.80108,1.80108,1.80103,1.80108,30000000.0
2007-08-08 15:15:00,1.80114,1.80132,1.80114,1.80132,21000000.0
2007-08-08 15:16:00,1.80129,1.80133,1.80129,1.80133,9000000.0
2007-08-08 15:17:00,1.80127,1.80127,1.80097,1.80103,26000000.0
2007-08-08 15:18:00,1.80068,1.80068,1.80041,1.80041,10000000.0
2007-08-08 15:19:00,1.80061,1.80077,1.80061,1.80065,16000000.0
2007-08-08 15:20:00,1.80085,1.80085,1.80053,1.80053,20000000.0
2007-08-08 15:21:00,1.80045,1.80052,1.80044,1.80052,12000000.0
2007-08-08 15:22:00,1.80052,1.80073,1.80052,1.80062,22000000.0
2007-08-08 15:23:00,1.80083,1.80092,1.80081,1.80092,36000000.0
2007-08-08 15:24:00,1.80093,1.80097,1.80051,1.80088,11000000.0
2007-08-08 15:25:00,1.80087,1.80087,1.80072,1.8008,14000000.0
2007-08-08 15:26:00,1.80112,1.80129,1.80112,1.8012,40000000.0
2007-08-08 15:27:00,1.80131,1.80144,1.80129,1.80138,32000000.0
2007-08-08 15:28:00,1.80149,1.80149,1.80119,1.80133,55000000.0
2007-08-08 15:29:00,1.80109,1.80109,1.7992,1.80106,47000000.0
2007-08-08 15:30:00,1.79944,1.80151,1.79944,1.80151,71000000.0
2007-08-08 15:31:00,1.80166,1.80188,1.80166,1.80177,58000000.0
2007-08-08 15:32:00,1.80146,1.80172,1.80104,1.80156,25000000.0
2007-08-08 15:33:00,1.80163,1.80222,1.80163,1.80222,32000000.0
2007-08-08 15:34:00,1.80222,1.80223,1.80193,1.80193,22000000.0
2007-08-08 15:35:00,1.80211,1.80234,1.80201,1.80224,30000000.0
2007-08-08 15:36:00,1.80223,1.80234,1.8022,1.8022,23000000.0
2007-08-08 15:37:00,1.80224,1.80249,1.80224,1.80248,24000000.0
2007-08-08 15:38:00,1.80248,1.80265,1.80229,1.80265,61000000.0
2007-08-08 15:39:00,1.80246,1.80258,1.80218,1.80258,40000000.0
2007-08-08 15:40:00,1.80272,1.80289,1.80272,1.80286,37000000.0
2007-08-08 15:41:00,1.80301,1.80301,1.80284,1.80296,43000000.0
2007-08-08 15:42:00,1.8029,1.80295,1.80276,1.80276,41000000.0
2007-08-08 15:43:00,1.80275,1.80275,1.80242,1.80247,30000000.0
2007-08-08 15:44:00,1.80234,1.80235,1.80222,1.80224,29000000.0
2007-08-08 15:45:00,1.80274,1.80314,1.80274,1.80314,36000000.0
2007-08-08 15:46:00,1.80283,1.80283,1.80239,1.80239,24000000.0
2007-08-08 15:47:00,1.80273,1.80273,1.80239,1.80239,31000000.0
2007-08-08 15:48:00,1.80274,1.80303,1.80267,1.80303,33000000.0
2007-08-08 15:49:00,1.80319,1.80338,1.80319,1.80338,25000000.0
2007-08-08 15:50:00,1.80299,1.80308,1.80269,1.80298,11000000.0
2007-08-08 15:51:00,1.80299,1.80299,1.80199,1.80214,37000000.0
2007-08-08 15:52:00,1.80216,1.80257,1.80216,1.80257,23000000.0
2007-08-08 15:53:00,1.80281,1.80283,1.80272,1.80276,15000000.0
2007-08-08 15:54:00,1.80228,1.80241,1.80226,1.80241,26000000.0
2007-08-08 15:55:00,1.8024,1.8024,1.80204,1.8022,33000000.0
2007-08-08 15:56:00,1.80189,1.80219,1.80184,1.80184,36000000.0
2007-08-08 15:57:00,1.80176,1.80208,1.80176,1.80208,34000000.0
2007-08-08 15:58:00,1.80206,1.80207,1.80192,1.80192,24000000.0
2007-08-08 15:59:00,1.80186,1.80204,1.80176,1.80179,23000000.0
2007-08-08 16:00:00,1.80181,1.80181,1.80135,1.80155,51000000.0
2007-08-08 16:01:00,1.80167,1.80192,1.80167,1.80192,31000000.0
2007-08-08 16:02:00,1.8019,1.8019,1.80145,1.80154,29000000.0
2007-08-08 16:03:00,1.80167,1.80198,1.80167,1.80182,51000000.0
2007-08-08 16:04:00,1.8021,1.8021,1.80179,1.80179,38000000.0
2007-08-08 16:05:00,1.80177,1.80192,1.80166,1.80181,37000000.0
2007-08-08 16:06:00,1.80178,1.80207,1.80178,1.8019,33000000.0
2007-08-08 16:07:00,1.80208,1.80221,1.80195,1.80212,37000000.0
2007-08-08 16:08:00,1.80207,1.80219,1.802,1.802,37000000.0
2007-08-08 16:09:00,1.80192,1.8024,1.80192,1.80239,44000000.0
2007-08-08 16:10:00,1.80241,1.80247,1.80232,1.80232,41000000.0
2007-08-08 16:11:00,1.80208,1.80253,1.80208,1.80253,27000000.0
2007-08-08 16:12:00,1.80268,1.8027,1.80252,1.80263,22000000.0
2007-08-08 16:13:00,1.80226,1.80226,1.80203,1.80208,38000000.0
2007-08-08 16:14:00,1.80161,1.80161,1.80097,1.80097,41000000.0
2007-08-08 16:15:00,1.80113,1.80144,1.80113,1.80126,42000000.0
2007-08-08 16:16:00,1.8013,1.8013,1.801,1.80107,45000000.0
2007-08-08 16:17:00,1.80127,1.80127,1.8007,1.8007,22000000.0
2007-08-08 16:18:00,1.80043,1.80059,1.80043,1.80057,49000000.0
2007-08-08 16:19:00,1.8006,1.80091,1.80053,1.8009,27000000.0
2007-08-08 16:20:00,1.80104,1.80115,1.80091,1.80115,52000000.0
2007-08-08 16:21:00,1.801,1.801,1.80076,1.80081,37000000.0
2007-08-08 16:22:00,1.80041,1.8008,1.80041,1.80065,50000000.0
2007-08-08 16:23:00,1.80066,1.80075,1.80055,1.80067,48000000.0
2007-08-08 16:24:00,1.80066,1.80066,1.80048,1.80063,44000000.0
2007-08-08 16:25:00,1.80073,1.80082,1.80059,1.80059,28000000.0
2007-08-08 16:26:00,1.80069,1.80069,1.80025,1.80038,41000000.0
2007-08-08 16:27:00,1.80011,1.80051,1.80004,1.80051,46000000.0
2007-08-08 16:28:00,1.80029,1.80033,1.80009,1.80024,34000000.0
2007-08-08 16:29:00,1.80018,1.80041,1.80016,1.80016,24000000.0
2007-08-08 16:30:00,1.7999,1.80006,1.79985,1.79999,43000000.0
2007-08-08 16:31:00,1.79997,1.80006,1.79986,1.79994,36000000.0
2007-08-08 16:32:00,1.79959,1.79962,1.79918,1.79918,34000000.0
2007-08-08 16:33:00,1.79893,1.79922,1.79893,1.79911,41000000.0
2007-08-08 16:34:00,1.79914,1.79914,1.79822,1.79822,29000000.0
2007-08-08 16:35:00,1.79807,1.79808,1.79764,1.79764,53000000.0
2007-08-08 16:36:00,1.79747,1.79754,1.79715,1.79754,43000000.0
2007-08-08 16:37:00,1.7977,1.79787,1.79768,1.79772,56000000.0
2007-08-08 16:38:00,1.79776,1.79838,1.79776,1.79838,34000000.0
2007-08-08 16:39:00,1.79842,1.79861,1.7984,1.79849,43000000.0
2007-08-08 16:40:00,1.79893,1.7991,1.79868,1.79896,63000000.0
2007-08-08 16:41:00,1.79896,1.79907,1.79862,1.799,44000000.0
2007-08-08 16:42:00,1.79942,1.79966,1.79937,1.79966,57000000.0
2007-08-08 16:43:00,1.79978,1.80017,1.79978,1.79988,20000000.0
2007-08-08 16:44:00,1.79991,1.79991,1.79961,1.79974,34000000.0
2007-08-08 16:45:00,1.79992,1.79992,1.79917,1.79917,41000000.0
2007-08-08 16:46:00,1.79867,1.79868,1.79816,1.79816,59000000.0
2007-08-08 16:47:00,1.79784,1.79784,1.7973,1.7978,55000000.0
2007-08-08 16:48:00,1.79776,1.79776,1.79751,1.79756,46000000.0
2007-08-08 16:49:00,1.79748,1.79748,1.79732,1.79735,35000000.0
2007-08-08 16:50:00,1.79748,1.79748,1.7971,1.7971,45000000.0
2007-08-08 16:51:00,1.79701,1.79722,1.79701,1.79711,30000000.0
2007-08-08 16:52:00,1.79691,1.79691,1.79621,1.79621,30000000.0
2007-08-08 16:53:00,1.7957,1.79593,1.7957,1.79593,19000000.0
2007-08-08 16:54:00,1.79676,1.79762,1.79676,1.79762,18000000.0
2007-08-08 16:55:00,1.79791,1.79791,1.79776,1.79778,40000000.0
2007-08-08 16:56:00,1.79789,1.79789,1.79772,1.79778,37000000.0
2007-08-08 16:57:00,1.79737,1.79791,1.79737,1.79791,17000000.0
2007-08-08 16:58:00,1.79798,1.79798,1.79774,1.79783,45000000.0
2007-08-08 16:59:00,1.79782,1.79807,1.79782,1.79806,39000000.0
2007-08-08 17:00:00,1.79861,1.79892,1.79861,1.79862,47000000.0
2007-08-08 17:01:00,1.79837,1.79859,1.79831,1.7984,26000000.0
2007-08-08 17:02:00,1.79848,1.79888,1.79825,1.79876,33000000.0
2007-08-08 17:03:00,1.79948,1.79999,1.79937,1.79999,33000000.0
2007-08-08 17:04:00,1.8001,1.80058,1.8001,1.80058,37000000.0
2007-08-08 17:05:00,1.8003,1.8003,1.79959,1.79964,35000000.0
2007-08-08 17:06:00,1.79981,1.80024,1.79981,1.80015,46000000.0
2007-08-08 17:07:00,1.79987,1.79993,1.79971,1.79971,33000000.0
2007-08-08 17:08:00,1.80013,1.80014,1.79981,1.8,45000000.0
2007-08-08 17:09:00,1.79983,1.8,1.79983,1.8,47000000.0
2007-08-08 17:10:00,1.79997,1.80012,1.79997,1.80012,36000000.0
2007-08-08 17:11:00,1.79971,1.79971,1.7993,1.79971,44000000.0
2007-08-08 17:12:00,1.79952,1.79973,1.79941,1.79941,23000000.0
2007-08-08 17:13:00,1.79934,1.79952,1.7993,1.79942,35000000.0
2007-08-08 17:14:00,1.79937,1.79958,1.79908,1.79908,27000000.0
2007-08-08 17:15:00,1.79928,1.79928,1.79889,1.79919,26000000.0
2007-08-08 17:16:00,1.79919,1.79944,1.79919,1.79944,27000000.0
2007-08-08 17:17:00,1.79922,1.79922,1.79909,1.79912,38000000.0
2007-08-08 17:18:00,1.79889,1.79902,1.79884,1.79884,29000000.0
2007-08-08 17:19:00,1.79845,1.79861,1.79845,1.79861,19000000.0
2007-08-08 17:20:00,1.7989,1.7989,1.79872,1.79872,29000000.0
2007-08-08 17:21:00,1.79855,1.79855,1.79803,1.79817,26000000.0
2007-08-08 17:22:00,1.79826,1.79839,1.79826,1.79838,30000000.0
2007-08-08 17:23:00,1.79884,1.79947,1.79884,1.79928,32000000.0
2007-08-08 17:24:00,1.79945,1.79945,1.7989,1.79891,23000000.0
2007-08-08 17:25:00,1.79869,1.7991,1.79869,1.7991,20000000.0
2007-08-08 17:26:00,1.79894,1.79899,1.79887,1.79889,18000000.0
2007-08-08 17:27:00,1.79915,1.79929,1.79888,1.79908,44000000.0
2007-08-08 17:28:00,1.79927,1.79927,1.79869,1.79873,39000000.0
2007-08-08 17:29:00,1.79822,1.79848,1.79816,1.79816,36000000.0
2007-08-08 17:30:00,1.79809,1.79811,1.79793,1.79793,61000000.0
2007-08-08 17:31:00,1.79761,1.79818,1.79761,1.79818,62000000.0
2007-08-08 17:32:00,1.79816,1.79816,1.79774,1.79774,54000000.0
2007-08-08 17:33:00,1.79775,1.79775,1.79751,1.79751,64000000.0
2007-08-08 17:34:00,1.79752,1.79772,1.79749,1.79768,60000000.0
2007-08-08 17:35:00,1.79739,1.79741,1.79695,1.79741,43000000.0
2007-08-08 17:36:00,1.79752,1.79752,1.79695,1.79695,58000000.0
2007-08-08 17:37:00,1.79697,1.79697,1.7966,1.7966,47000000.0
2007-08-08 17:38:00,1.79617,1.79622,1.79602,1.79622,44000000.0
2007-08-08 17:39:00,1.79599,1.79599,1.79577,1.79577,41000000.0
2007-08-08 17:40:00,1.79608,1.79629,1.79599,1.79607,59000000.0
2007-08-08 17:41:00,1.79567,1.7957,1.79552,1.7957,50000000.0
2007-08-08 17:42:00,1.79574,1.79606,1.79574,1.7959,37000000.0
2007-08-08 17:43:00,1.79603,1.79606,1.79562,1.79562,33000000.0
2007-08-08 17:44:00,1.79584,1.79627,1.79584,1.79627,46000000.0
2007-08-08 17:45:00,1.79608,1.79609,1.79591,1.79592,49000000.0
2007-08-08 17:46:00,1.79607,1.79607,1.7959,1.7959,56000000.0
2007-08-08 17:47:00,1.79588,1.7961,1.79584,1.79609,65000000.0
2007-08-08 17:48:00,1.79631,1.79634,1.79612,1.79613,61000000.0
2007-08-08 17:49:00,1.7961,1.79611,1.79583,1.79598,72000000.0
2007-08-08 17:50:00,1.79586,1.79619,1.79586,1.7961,53000000.0
2007-08-08 17:51:00,1.79614,1.79628,1.79611,1.79623,54000000.0
2007-08-08 17:52:00,1.79653,1.79682,1.79647,1.79677,51000000.0
2007-08-08 17:53:00,1.797,1.797,1.79646,1.79646,42000000.0
2007-08-08 17:54:00,1.79631,1.79654,1.79612,1.79612,32000000.0
2007-08-08 17:55:00,1.79565,1.79574,1.79556,1.79574,32000000.0
2007-08-08 17:56:00,1.79575,1.79576,1.79569,1.79575,47000000.0
2007-08-08 17:57:00,1.79627,1.79633,1.79616,1.79629,34000000.0
2007-08-08 17:58:00,1.79629,1.79638,1.79629,1.79635,44000000.0
2007-08-08 17:59:00,1.79634,1.79669,1.79634,1.79637,39000000.0
2007-08-08 18:00:00,1.79623,1.79626,1.79613,1.79626,32000000.0
2007-08-08 18:01:00,1.79626,1.79632,1.7961,1.79632,52000000.0
2007-08-08 18:02:00,1.79615,1.79619,1.79609,1.79614,30000000.0
2007-08-08 18:03:00,1.79622,1.79636,1.79596,1.7961,38000000.0
2007-08-08 18:04:00,1.79603,1.79611,1.79603,1.79606,38000000.0
2007-08-08 18:05:00,1.79605,1.79605,1.79599,1.79601,36000000.0
2007-08-08 18:06:00,1.79612,1.79624,1.79611,1.79623,32000000.0
2007-08-08 18:07:00,1.79619,1.79634,1.79567,1.79567,38000000.0
2007-08-08 18:08:00,1.79583,1.79608,1.79583,1.79602,56000000.0
2007-08-08 18:09:00,1.79629,1.79642,1.79617,1.79632,34000000.0
2007-08-08 18:10:00,1.79627,1.79627,1.79609,1.79615,26000000.0
2007-08-08 18:11:00,1.79635,1.79681,1.79635,1.79681,34000000.0
2007-08-08 18:12:00,1.79659,1.79672,1.79658,1.79658,24000000.0
2007-08-08 18:13:00,1.79665,1.7967,1.79662,1.79662,30000000.0
2007-08-08 18:14:00,1.79661,1.79668,1.79661,1.79668,22000000.0
2007-08-08 18:15:00,1.7966,1.7968,1.79658,1.7968,21000000.0
2007-08-08 18:16:00,1.79676,1.79689,1.79664,1.79668,66000000.0
2007-08-08 18:17:00,1.79666,1.7967,1.79644,1.79662,60000000.0
2007-08-08 18:18:00,1.79665,1.79702,1.79661,1.79661,33000000.0
2007-08-08 18:19:00,1.7968,1.79699,1.7968,1.79683,46000000.0
2007-08-08 18:20:00,1.79657,1.79685,1.79655,1.79685,61000000.0
2007-08-08 18:21:00,1.7971,1.7971,1.79648,1.79648,37000000.0
2007-08-08 18:22:00,1.79635,1.79646,1.79619,1.79634,49000000.0
2007-08-08 18:23:00,1.79658,1.79661,1.79635,1.79654,34000000.0
2007-08-08 18:24:00,1.79647,1.79702,1.79647,1.79674,47000000.0
2007-08-08 18:25:00,1.79671,1.79709,1.79671,1.79709,31000000.0
2007-08-08 18:26:00,1.79785,1.7981,1.79778,1.7981,43000000.0
2007-08-08 18:27:00,1.79812,1.79812,1.79796,1.79796,35000000.0
2007-08-08 18:28:00,1.79797,1.79825,1.79797,1.79825,18000000.0
2007-08-08 18:29:00,1.79829,1.79833,1.79828,1.79829,24000000.0
2007-08-08 18:30:00,1.79772,1.79772,1.79707,1.79707,32000000.0
2007-08-08 18:31:00,1.79704,1.79704,1.79681,1.79681,46000000.0
2007-08-08 18:32:00,1.79683,1.79705,1.7968,1.79704,55000000.0
2007-08-08 18:33:00,1.79697,1.79697,1.79662,1.79662,29000000.0
2007-08-08 18:34:00,1.79635,1.79689,1.79635,1.79689,32000000.0
2007-08-08 18:35:00,1.79709,1.79734,1.79703,1.79734,47000000.0
2007-08-08 18:36:00,1.79695,1.79703,1.79686,1.79697,65000000.0
2007-08-08 18:37:00,1.79713,1.79717,1.797,1.79709,63000000.0
2007-08-08 18:38:00,1.79711,1.79741,1.79711,1.79736,61000000.0
2007-08-08 18:39:00,1.79755,1.79796,1.79755,1.79779,37000000.0
2007-08-08 18:40:00,1.79782,1.7981,1.7976,1.7981,52000000.0
2007-08-08 18:41:00,1.79796,1.79796,1.79761,1.79762,68000000.0
2007-08-08 18:42:00,1.7978,1.7978,1.79763,1.79774,40000000.0
2007-08-08 18:43:00,1.79777,1.79786,1.79777,1.79781,39000000.0
2007-08-08 18:44:00,1.79791,1.79833,1.79779,1.79779,33000000.0
2007-08-08 18:45:00,1.79865,1.79869,1.79815,1.79815,57000000.0
2007-08-08 18:46:00,1.79768,1.79789,1.79741,1.79741,61000000.0
2007-08-08 18:47:00,1.79745,1.79759,1.79739,1.79739,41000000.0
2007-08-08 18:48:00,1.79722,1.79774,1.79722,1.79774,26000000.0
2007-08-08 18:49:00,1.7976,1.7976,1.79656,1.79656,31000000.0
2007-08-08 18:50:00,1.79621,1.79621,1.79598,1.79602,37000000.0
2007-08-08 18:51:00,1.7959,1.7959,1.79574,1.79574,17000000.0
2007-08-08 18:52:00,1.79572,1.79606,1.79572,1.79605,33000000.0
2007-08-08 18:53:00,1.79641,1.79668,1.79637,1.79641,31000000.0
2007-08-08 18:54:00,1.79642,1.79752,1.79642,1.79752,11000000.0
2007-08-08 18:55:00,1.79792,1.79834,1.79789,1.79806,22000000.0
2007-08-08 18:56:00,1.79758,1.79785,1.79716,1.79765,16000000.0
2007-08-08 18:57:00,1.79791,1.79863,1.79791,1.79863,15000000.0
2007-08-08 18:58:00,1.79886,1.799,1.79885,1.799,19000000.0
2007-08-08 18:59:00,1.7992,1.7992,1.79903,1.79909,26000000.0
2007-08-08 19:00:00,1.79884,1.79884,1.79781,1.79781,12000000.0
2007-08-08 19:01:00,1.79738,1.79752,1.79714,1.79714,18000000.0
2007-08-08 19:02:00,1.79695,1.79753,1.79695,1.79741,23000000.0
2007-08-08 19:03:00,1.79744,1.79746,1.79739,1.79741,21000000.0
2007-08-08 19:04:00,1.79712,1.79721,1.79693,1.79721,55000000.0
2007-08-08 19:05:00,1.79716,1.7974,1.79716,1.7974,42000000.0
2007-08-08 19:06:00,1.79739,1.7975,1.7972,1.79745,63000000.0
2007-08-08 19:07:00,1.79693,1.79723,1.79693,1.79723,39000000.0
2007-08-08 19:08:00,1.79718,1.79739,1.79716,1.79739,32000000.0
2007-08-08 19:09:00,1.79744,1.79744,1.79714,1.79732,56000000.0
2007-08-08 19:10:00,1.79713,1.79713,1.79688,1.79704,27000000.0
2007-08-08 19:11:00,1.79695,1.79712,1.79688,1.79712,36000000.0
2007-08-08 19:12:00,1.79681,1.79681,1.79637,1.79637,25000000.0
2007-08-08 19:13:00,1.79654,1.7969,1.79642,1.7969,23000000.0
2007-08-08 19:14:00,1.79685,1.79685,1.79573,1.79573,37000000.0
2007-08-08 19:15:00,1.79553,1.79553,1.795,1.795,17000000.0
2007-08-08 19:16:00,1.79471,1.79494,1.79471,1.79488,23000000.0
2007-08-08 19:17:00,1.79529,1.79537,1.79529,1.79537,17000000.0
2007-08-08 19:18:00,1.79547,1.79586,1.79547,1.79586,30000000.0
2007-08-08 19:19:00,1.7957,1.79588,1.79528,1.79528,36000000.0
2007-08-08 19:20:00,1.79569,1.79569,1.79551,1.79556,23000000.0
2007-08-08 19:21:00,1.79557,1.79608,1.79557,1.79587,21000000.0
2007-08-08 19:22:00,1.7961,1.79614,1.7959,1.79614,25000000.0
2007-08-08 19:23:00,1.7962,1.7962,1.7961,1.7961,12000000.0
2007-08-08 19:24:00,1.79614,1.79621,1.79598,1.7961,39000000.0
2007-08-08 19:25:00,1.79613,1.79623,1.79606,1.79621,49000000.0
2007-08-08 19:26:00,1.79624,1.79624,1.79615,1.79617,48000000.0
2007-08-08 19:27:00,1.79619,1.79624,1.79611,1.79617,51000000.0
2007-08-08 19:28:00,1.79611,1.79611,1.7958,1.7958,40000000.0
2007-08-08 19:29:00,1.79586,1.79601,1.79575,1.79592,28000000.0
2007-08-08 19:30:00,1.79623,1.79623,1.79582,1.79586,32000000.0
2007-08-08 19:31:00,1.79578,1.79604,1.79564,1.79564,28000000.0
2007-08-08 19:32:00,1.79542,1.79577,1.79522,1.79577,31000000.0
2007-08-08 19:33:00,1.79579,1.79579,1.79566,1.79566,14000000.0
2007-08-08 19:34:00,1.79553,1.79553,1.79482,1.79482,49000000.0
2007-08-08 19:35:00,1.79474,1.7948,1.79464,1.7948,28000000.0
2007-08-08 19:36:00,1.7946,1.79472,1.79458,1.79458,16000000.0
2007-08-08 19:37:00,1.79423,1.79439,1.79408,1.79439,26000000.0
2007-08-08 19:38:00,1.79439,1.79439,1.79418,1.79434,8000000.0
2007-08-08 19:39:00,1.79448,1.79458,1.7944,1.79458,13000000.0
2007-08-08 19:40:00,1.79455,1.79523,1.79455,1.79523,16000000.0
2007-08-08 19:41:00,1.79548,1.79626,1.79548,1.79626,17000000.0
2007-08-08 19:42:00,1.79623,1.79634,1.79615,1.79623,19000000.0
2007-08-08 19:43:00,1.79591,1.79594,1.79585,1.79589,21000000.0
2007-08-08 19:44:00,1.79591,1.79599,1.79586,1.79593,21000000.0
2007-08-08 19:45:00,1.79592,1.79607,1.79579,1.79601,33000000.0
2007-08-08 19:46:00,1.79631,1.79658,1.79608,1.79656,18000000.0
2007-08-08 19:47:00,1.79662,1.79662,1.79581,1.79581,22000000.0
2007-08-08 19:48:00,1.79583,1.79626,1.79583,1.79626,18000000.0
2007-08-08 19:49:00,1.79612,1.79631,1.79611,1.79622,27000000.0
2007-08-08 19:50:00,1.79615,1.79615,1.79524,1.79524,23000000.0
2007-08-08 19:51:00,1.79418,1.79435,1.79413,1.79435,25000000.0
2007-08-08 19:52:00,1.79462,1.79471,1.79456,1.79471,15000000.0
2007-08-08 19:53:00,1.7948,1.79499,1.79479,1.79497,21000000.0
2007-08-08 19:54:00,1.79491,1.79491,1.79474,1.79474,9000000.0
2007-08-08 19:55:00,1.79491,1.79502,1.79461,1.79502,30000000.0
2007-08-08 19:56:00,1.795,1.79512,1.79498,1.79503,20000000.0
2007-08-08 19:57:00,1.79501,1.79504,1.79498,1.79499,12000000.0
2007-08-08 19:58:00,1.79502,1.79505,1.79486,1.79505,13000000.0
2007-08-08 19:59:00,1.79535,1.79535,1.79518,1.79522,31000000.0
2007-08-08 20:00:00,1.7952,1.79541,1.79502,1.79516,23000000.0
2007-08-08 20:01:00,1.79496,1.79509,1.79449,1.79449,13000000.0
2007-08-08 20:02:00,1.79514,1.79514,1.7949,1.79499,20000000.0
2007-08-08 20:03:00,1.79497,1.79497,1.7948,1.7948,18000000.0
2007-08-08 20:04:00,1.79468,1.79488,1.79466,1.79484,27000000.0
2007-08-08 20:05:00,1.79449,1.7945,1.79412,1.79419,23000000.0
2007-08-08 20:06:00,1.79441,1.79441,1.79415,1.79415,13000000.0
2007-08-08 20:07:00,1.79432,1.79435,1.79411,1.79412,29000000.0
2007-08-08 20:08:00,1.79423,1.7946,1.79423,1.79439,15000000.0
2007-08-08 20:09:00,1.79429,1.79464,1.79429,1.79441,17000000.0
2007-08-08 20:10:00,1.79439,1.79449,1.79425,1.79446,8000000.0
2007-08-08 20:11:00,1.7944,1.79458,1.79432,1.79446,10000000.0
2007-08-08 20:12:00,1.79446,1.79462,1.79446,1.79462,15000000.0
2007-08-08 20:13:00,1.79438,1.79438,1.79397,1.79407,17000000.0
2007-08-08 20:14:00,1.79375,1.79399,1.79355,1.79399,15000000.0
2007-08-08 20:15:00,1.79422,1.79427,1.79402,1.79427,10000000.0
2007-08-08 20:16:00,1.79402,1.79402,1.79346,1.7936,22000000.0
2007-08-08 20:17:00,1.79343,1.79345,1.79275,1.79307,7000000.0
2007-08-08 20:18:00,1.79325,1.79346,1.79324,1.79334,24000000.0
2007-08-08 20:19:00,1.79355,1.79358,1.79324,1.79324,9000000.0
2007-08-08 20:20:00,1.79301,1.79303,1.79267,1.79297,14000000.0
2007-08-08 20:21:00,1.7933,1.7933,1.79301,1.79301,7000000.0
2007-08-08 20:22:00,1.79306,1.79306,1.79274,1.79274,12000000.0
2007-08-08 20:23:00,1.79298,1.79333,1.79298,1.79333,8000000.0
2007-08-08 20:24:00,1.79346,1.79362,1.79334,1.79334,15000000.0
2007-08-08 20:25:00,1.79362,1.79391,1.79358,1.79374,16000000.0
2007-08-08 20:26:00,1.79356,1.79378,1.79356,1.7936,22000000.0
2007-08-08 20:27:00,1.79369,1.79394,1.79368,1.79368,11000000.0
2007-08-08 20:28:00,1.79349,1.7936,1.79349,1.79358,7000000.0
2007-08-08 20:29:00,1.79357,1.79387,1.79345,1.79345,20000000.0
2007-08-08 20:30:00,1.79328,1.79335,1.79316,1.79331,27000000.0
2007-08-08 20:31:00,1.79367,1.7937,1.79347,1.79347,17000000.0
2007-08-08 20:32:00,1.79367,1.79381,1.79355,1.79375,20000000.0
2007-08-08 20:33:00,1.79389,1.79391,1.79372,1.79388,14000000.0
2007-08-08 20:34:00,1.79382,1.79382,1.79357,1.79369,28000000.0
2007-08-08 20:35:00,1.79348,1.79371,1.79334,1.79359,23000000.0
2007-08-08 20:36:00,1.79364,1.79382,1.79354,1.79354,11000000.0
2007-08-08 20:37:00,1.79354,1.79364,1.79312,1.79312,7000000.0
2007-08-08 20:38:00,1.79329,1.79346,1.79329,1.79333,10000000.0
2007-08-08 20:39:00,1.79334,1.79348,1.79329,1.79344,9000000.0
2007-08-08 20:40:00,1.79355,1.79388,1.79355,1.79375,8000000.0
2007-08-08 20:41:00,1.79409,1.79429,1.79409,1.79412,8000000.0
2007-08-08 20:42:00,1.79398,1.79408,1.79388,1.79393,15000000.0
2007-08-08 20:43:00,1.794,1.794,1.79379,1.79379,12000000.0
2007-08-08 20:44:00,1.79378,1.79381,1.7937,1.7938,7000000.0
2007-08-08 20:45:00,1.79375,1.79375,1.79353,1.7936,12000000.0
2007-08-08 20:46:00,1.79354,1.79356,1.79337,1.7934,9000000.0
2007-08-08 20:47:00,1.79361,1.79401,1.79361,1.7938,11000000.0
2007-08-08 20:48:00,1.79377,1.79377,1.79342,1.79355,11000000.0
2007-08-08 20:49:00,1.79339,1.79358,1.79339,1.7935,18000000.0
2007-08-08 20:50:00,1.79305,1.79338,1.79305,1.79327,7000000.0
2007-08-08 20:51:00,1.79342,1.79347,1.79327,1.7933,18000000.0
2007-08-08 20:52:00,1.79343,1.79361,1.79322,1.79333,15000000.0
2007-08-08 20:53:00,1.79357,1.79357,1.79348,1.79355,8000000.0
2007-08-08 20:54:00,1.79346,1.79361,1.79346,1.79361,10000000.0
2007-08-08 20:55:00,1.79333,1.79333,1.79275,1.79286,8000000.0
2007-08-08 20:56:00,1.7934,1.7934,1.79322,1.79325,8000000.0
2007-08-08 20:57:00,1.79325,1.79343,1.79325,1.79333,18000000.0
2007-08-08 20:58:00,1.79323,1.7933,1.79316,1.79317,14000000.0
2007-08-08 20:59:00,1.79319,1.79351,1.79319,1.79334,8000000.0
2007-08-08 21:00:00,1.79342,1.79369,1.79342,1.79362,11000000.0
2007-08-08 21:01:00,1.79356,1.79356,1.79338,1.79338,16000000.0
2007-08-08 21:02:00,1.79342,1.79366,1.79342,1.79366,7000000.0
2007-08-08 21:03:00,1.79364,1.79364,1.79342,1.7936,13000000.0
2007-08-08 21:04:00,1.79356,1.79386,1.79332,1.79333,8000000.0
2007-08-08 21:05:00,1.79366,1.79382,1.79359,1.79359,11000000.0
2007-08-08 21:06:00,1.79382,1.79412,1.79382,1.79412,8000000.0
2007-08-08 21:07:00,1.79417,1.79444,1.79417,1.79444,7000000.0
2007-08-08 21:08:00,1.79455,1.79493,1.79441,1.79493,11000000.0
2007-08-08 21:09:00,1.79502,1.79508,1.79494,1.79508,9000000.0
2007-08-08 21:10:00,1.79506,1.79525,1.79477,1.79525,11000000.0
2007-08-08 21:11:00,1.79542,1.79611,1.79542,1.79584,8000000.0
2007-08-08 21:12:00,1.79553,1.79604,1.79407,1.79597,10000000.0
2007-08-08 21:13:00,1.79557,1.79653,1.79546,1.79653,8000000.0
2007-08-08 21:14:00,1.79714,1.79714,1.79643,1.79643,8000000.0
2007-08-08 21:15:00,1.79633,1.79642,1.79633,1.79637,11000000.0
2007-08-08 21:16:00,1.79652,1.79669,1.79652,1.79652,9000000.0
2007-08-08 21:17:00,1.79697,1.79775,1.79697,1.79768,7000000.0
2007-08-08 21:18:00,1.79737,1.7981,1.79737,1.7981,7000000.0
2007-08-08 21:19:00,1.79816,1.79816,1.79796,1.79808,8000000.0
2007-08-08 21:20:00,1.79783,1.79783,1.79739,1.79739,12000000.0
2007-08-08 21:21:00,1.79717,1.79742,1.7971,1.79742,8000000.0
2007-08-08 21:22:00,1.79736,1.79749,1.79736,1.79737,7000000.0
2007-08-08 21:23:00,1.79725,1.79737,1.79709,1.79737,10000000.0
2007-08-08 21:24:00,1.79775,1.79816,1.79775,1.79816,8000000.0
2007-08-08 21:25:00,1.79857,1.79857,1.79797,1.79797,9000000.0
2007-08-08 21:26:00,1.79817,1.7983,1.79809,1.79809,17000000.0
2007-08-08 21:27:00,1.79889,1.79922,1.79839,1.79839,31000000.0
2007-08-08 21:28:00,1.79903,1.80005,1.79903,1.80005,20000000.0
2007-08-08 21:29:00,1.80006,1.80006,1.79947,1.79947,8000000.0
2007-08-08 21:30:00,1.79937,1.79978,1.79937,1.79978,9000000.0
2007-08-08 21:31:00,1.79998,1.80006,1.79992,1.79994,7000000.0
2007-08-08 21:32:00,1.7991,1.7995,1.79852,1.79852,8000000.0
2007-08-08 21:33:00,1.79879,1.79893,1.79759,1.79759,7000000.0
2007-08-08 21:34:00,1.79749,1.79829,1.79749,1.79829,10000000.0
2007-08-08 21:35:00,1.79829,1.79872,1.79829,1.79858,11000000.0
2007-08-08 21:36:00,1.79827,1.79827,1.79797,1.79797,11000000.0
2007-08-08 21:37:00,1.79842,1.7988,1.79841,1.7988,11000000.0
2007-08-08 21:38:00,1.79817,1.79817,1.79767,1.79776,26000000.0
2007-08-08 21:39:00,1.79783,1.79785,1.79771,1.79778,18000000.0
2007-08-08 21:40:00,1.79763,1.79799,1.7976,1.79799,12000000.0
2007-08-08 21:41:00,1.79804,1.79804,1.79769,1.79775,7000000.0
2007-08-08 21:42:00,1.7978,1.79784,1.79774,1.79774,7000000.0
2007-08-08 21:43:00,1.79768,1.79773,1.79754,1.79766,11000000.0
2007-08-08 21:44:00,1.79755,1.79779,1.79755,1.79779,18000000.0
2007-08-08 21:45:00,1.79796,1.79806,1.79762,1.79762,7000000.0
2007-08-08 21:46:00,1.79751,1.79761,1.79749,1.79752,15000000.0
2007-08-08 21:47:00,1.7975,1.79767,1.79749,1.79749,10000000.0
2007-08-08 21:48:00,1.79735,1.79735,1.79721,1.79721,7000000.0
2007-08-08 21:49:00,1.79732,1.79732,1.79709,1.79723,8000000.0
2007-08-08 21:50:00,1.79696,1.79696,1.79661,1.79664,10000000.0
2007-08-08 21:51:00,1.79709,1.79714,1.79701,1.7971,8000000.0
2007-08-08 21:52:00,1.79697,1.79698,1.79687,1.79693,10000000.0
2007-08-08 21:53:00,1.79642,1.79642,1.79572,1.79572,8000000.0
2007-08-08 21:54:00,1.79553,1.79553,1.79489,1.79551,9000000.0
2007-08-08 21:55:00,1.79559,1.79559,1.79531,1.79531,11000000.0
2007-08-08 21:56:00,1.79526,1.79546,1.79526,1.79542,7000000.0
2007-08-08 21:57:00,1.79543,1.79561,1.79543,1.7955,13000000.0
2007-08-08 21:58:00,1.79527,1.79531,1.7949,1.7949,16000000.0
2007-08-08 21:59:00,1.79496,1.79512,1.79484,1.79494,25000000.0
2007-08-08 22:00:00,1.79517,1.79526,1.79502,1.79513,12000000.0
2007-08-08 22:01:00,1.79512,1.79533,1.79494,1.79533,6000000.0
2007-08-08 22:02:00,1.79538,1.79572,1.79538,1.79572,11000000.0
2007-08-08 22:03:00,1.79587,1.79593,1.79579,1.79591,9000000.0
2007-08-08 22:04:00,1.7959,1.7959,1.79559,1.79559,11000000.0
2007-08-08 22:05:00,1.79594,1.79605,1.7958,1.79605,16000000.0
2007-08-08 22:06:00,1.7961,1.79618,1.79597,1.79601,8000000.0
2007-08-08 22:07:00,1.79589,1.79619,1.79589,1.79619,15000000.0
2007-08-08 22:08:00,1.79656,1.79663,1.79651,1.79655,30000000.0
2007-08-08 22:09:00,1.79605,1.79608,1.79605,1.79607,13000000.0
2007-08-08 22:10:00,1.79603,1.79603,1.79562,1.79562,8000000.0
2007-08-08 22:11:00,1.79553,1.79553,1.79538,1.7955,6000000.0
2007-08-08 22:12:00,1.79551,1.7956,1.79551,1.7956,15000000.0
2007-08-08 22:13:00,1.79565,1.79567,1.79562,1.79563,10000000.0
2007-08-08 22:14:00,1.7956,1.79567,1.79555,1.79555,13000000.0
2007-08-08 22:15:00,1.79536,1.79536,1.79469,1.79469,9000000.0
2007-08-08 22:16:00,1.7946,1.7946,1.79449,1.7946,8000000.0
2007-08-08 22:17:00,1.79452,1.79452,1.79448,1.79448,16000000.0
2007-08-08 22:18:00,1.79477,1.79505,1.79466,1.79505,9000000.0
2007-08-08 22:19:00,1.79522,1.79533,1.79505,1.79523,9000000.0
2007-08-08 22:20:00,1.79516,1.79516,1.79477,1.79497,7000000.0
2007-08-08 22:21:00,1.79481,1.79481,1.7947,1.7947,11000000.0
2007-08-08 22:22:00,1.79473,1.79482,1.79472,1.79482,11000000.0
2007-08-08 22:23:00,1.79459,1.79473,1.79458,1.79473,15000000.0
2007-08-08 22:24:00,1.7947,1.79477,1.79457,1.79459,10000000.0
2007-08-08 22:25:00,1.79513,1.79513,1.79466,1.79466,8000000.0
2007-08-08 22:26:00,1.79483,1.79492,1.79467,1.79492,10000000.0
2007-08-08 22:27:00,1.79486,1.79488,1.79484,1.79486,10000000.0
2007-08-08 22:28:00,1.79483,1.79483,1.79459,1.79471,8000000.0
2007-08-08 22:29:00,1.79462,1.79471,1.79452,1.79469,7000000.0
2007-08-08 22:30:00,1.79465,1.79465,1.79341,1.79341,11000000.0
2007-08-08 22:31:00,1.79359,1.79434,1.79359,1.79434,22000000.0
2007-08-08 22:32:00,1.79466,1.79487,1.79373,1.79373,7000000.0
2007-08-08 22:33:00,1.79361,1.79387,1.79361,1.79367,38000000.0
2007-08-08 22:34:00,1.79409,1.79413,1.79386,1.79403,47000000.0
2007-08-08 22:35:00,1.79415,1.79421,1.79415,1.79421,2000000.0
2007-08-08 22:36:00,1.79431,1.79461,1.79431,1.79457,7000000.0
2007-08-08 22:37:00,1.79473,1.79473,1.79457,1.7946,28000000.0
2007-08-08 22:39:00,1.79439,1.7945,1.79439,1.79439,11000000.0
2007-08-08 22:40:00,1.79432,1.79433,1.79423,1.7943,9000000.0
2007-08-08 22:41:00,1.79426,1.79452,1.79417,1.79452,16000000.0
2007-08-08 22:42:00,1.79471,1.79502,1.79471,1.79501,9000000.0
2007-08-08 22:43:00,1.79521,1.79542,1.79521,1.79542,11000000.0
2007-08-08 22:44:00,1.79541,1.79546,1.79541,1.79544,8000000.0
2007-08-08 22:45:00,1.79535,1.79538,1.79535,1.79537,12000000.0
2007-08-08 22:46:00,1.79549,1.79559,1.79544,1.79547,9000000.0
2007-08-08 22:47:00,1.79541,1.79543,1.79533,1.79542,16000000.0
2007-08-08 22:48:00,1.79553,1.79565,1.79552,1.79557,11000000.0
2007-08-08 22:49:00,1.79554,1.79554,1.79528,1.79528,12000000.0
2007-08-08 22:50:00,1.7952,1.79526,1.79507,1.79507,16000000.0
2007-08-08 22:51:00,1.79502,1.79511,1.79486,1.79506,10000000.0
2007-08-08 22:52:00,1.79507,1.79513,1.79507,1.79509,10000000.0
2007-08-08 22:53:00,1.79512,1.79531,1.79512,1.79531,8000000.0
2007-08-08 22:54:00,1.79521,1.79521,1.79503,1.79507,7000000.0
2007-08-08 22:55:00,1.79477,1.79477,1.79459,1.79466,6000000.0
2007-08-08 22:56:00,1.79491,1.795,1.79491,1.79492,8000000.0
2007-08-08 22:57:00,1.79488,1.795,1.79488,1.79497,7000000.0
2007-08-08 22:58:00,1.79517,1.79519,1.79505,1.79513,7000000.0
2007-08-08 22:59:00,1.79504,1.79516,1.79497,1.79497,9000000.0
2007-08-08 23:00:00,1.79411,1.79466,1.79335,1.79466,12000000.0
2007-08-08 23:01:00,1.79474,1.79474,1.79452,1.79452,9000000.0
2007-08-08 23:02:00,1.79495,1.795,1.79495,1.795,7000000.0
2007-08-08 23:03:00,1.79454,1.79454,1.79422,1.79422,12000000.0
2007-08-08 23:04:00,1.79397,1.79441,1.79397,1.79441,9000000.0
2007-08-08 23:05:00,1.7944,1.79483,1.7944,1.79483,11000000.0
2007-08-08 23:06:00,1.79483,1.79487,1.79481,1.79485,8000000.0
2007-08-08 23:07:00,1.79505,1.79545,1.79505,1.79545,8000000.0
2007-08-08 23:08:00,1.79535,1.79585,1.79528,1.79585,15000000.0
2007-08-08 23:09:00,1.79601,1.7963,1.79601,1.7963,7000000.0
2007-08-08 23:10:00,1.79641,1.79641,1.79619,1.79619,8000000.0
2007-08-08 23:11:00,1.79623,1.79623,1.79598,1.79598,8000000.0
2007-08-08 23:12:00,1.79604,1.79625,1.79587,1.79624,8000000.0
2007-08-08 23:13:00,1.79631,1.79643,1.79622,1.79622,7000000.0
2007-08-08 23:14:00,1.79654,1.79669,1.79626,1.79631,9000000.0
2007-08-08 23:15:00,1.79609,1.79651,1.79609,1.79651,8000000.0
2007-08-08 23:16:00,1.79672,1.79672,1.79657,1.79669,9000000.0
2007-08-08 23:17:00,1.79677,1.79677,1.79655,1.79655,11000000.0
2007-08-08 23:18:00,1.79658,1.79658,1.7964,1.79643,9000000.0
2007-08-08 23:19:00,1.79653,1.79653,1.79602,1.79622,9000000.0
2007-08-08 23:20:00,1.79591,1.79591,1.79527,1.79539,9000000.0
2007-08-08 23:21:00,1.7958,1.7958,1.7955,1.79557,8000000.0
2007-08-08 23:23:00,1.7961,1.79612,1.79603,1.79603,7000000.0
2007-08-08 23:24:00,1.79597,1.79608,1.79595,1.79597,9000000.0
2007-08-08 23:25:00,1.79605,1.79605,1.79595,1.79595,10000000.0
2007-08-08 23:26:00,1.79593,1.79605,1.79593,1.79605,5000000.0
2007-08-08 23:27:00,1.79622,1.79642,1.7958,1.79642,8000000.0
2007-08-08 23:28:00,1.79602,1.79642,1.79602,1.79642,8000000.0
2007-08-08 23:29:00,1.79692,1.79703,1.79688,1.79688,25000000.0
2007-08-08 23:30:00,1.79689,1.79699,1.79684,1.79684,16000000.0
2007-08-08 23:31:00,1.79678,1.79707,1.79678,1.7969,14000000.0
2007-08-08 23:32:00,1.7963,1.79672,1.79617,1.79617,9000000.0
2007-08-08 23:33:00,1.79659,1.79661,1.79655,1.79655,8000000.0
2007-08-08 23:34:00,1.79636,1.79636,1.79602,1.79607,9000000.0
2007-08-08 23:35:00,1.7959,1.79607,1.7959,1.79594,12000000.0
2007-08-08 23:36:00,1.79646,1.79646,1.79621,1.79634,9000000.0
2007-08-08 23:37:00,1.79611,1.7962,1.79606,1.79606,8000000.0
2007-08-08 23:38:00,1.79587,1.79612,1.79587,1.79596,8000000.0
2007-08-08 23:39:00,1.7958,1.796,1.7957,1.79591,11000000.0
2007-08-08 23:40:00,1.7957,1.7957,1.79531,1.79536,21000000.0
2007-08-08 23:41:00,1.79595,1.79618,1.79595,1.79618,8000000.0
2007-08-08 23:42:00,1.7962,1.7962,1.79604,1.79609,19000000.0
2007-08-08 23:43:00,1.79628,1.79628,1.7961,1.79613,7000000.0
2007-08-08 23:44:00,1.79604,1.79619,1.79604,1.79606,8000000.0
2007-08-08 23:45:00,1.79612,1.79614,1.79606,1.79614,7000000.0
2007-08-08 23:47:00,1.79614,1.79614,1.79581,1.79581,7000000.0
2007-08-08 23:48:00,1.79567,1.79573,1.79549,1.79573,8000000.0
2007-08-08 23:49:00,1.79512,1.79512,1.79494,1.79505,5000000.0
2007-08-08 23:50:00,1.79508,1.79527,1.79504,1.79513,8000000.0
2007-08-08 23:51:00,1.79524,1.79535,1.79524,1.79535,10000000.0
2007-08-08 23:52:00,1.79534,1.79534,1.79492,1.79492,7000000.0
2007-08-08 23:53:00,1.79453,1.79491,1.79453,1.79465,10000000.0
2007-08-08 23:54:00,1.79463,1.7954,1.79463,1.79539,7000000.0
2007-08-08 23:55:00,1.79543,1.79543,1.79521,1.79539,9000000.0
2007-08-08 23:56:00,1.79528,1.79544,1.79511,1.79539,12000000.0
2007-08-08 23:57:00,1.79554,1.79556,1.79553,1.79554,5000000.0
2007-08-08 23:58:00,1.79547,1.79547,1.7953,1.7953,8000000.0
2007-08-08 23:59:00,1.79549,1.79549,1.79514,1.7954,18000000.0
2007-08-09 00:00:00,1.79546,1.79546,1.79516,1.79529,7000000.0
2007-08-09 00:01:00,1.79538,1.7954,1.79525,1.79535,8000000.0
2007-08-09 00:02:00,1.79482,1.79482,1.79435,1.79441,9000000.0
2007-08-09 00:03:00,1.79498,1.79523,1.79498,1.79523,5000000.0
2007-08-09 00:04:00,1.79448,1.79448,1.7942,1.79447,10000000.0
2007-08-09 00:05:00,1.79478,1.79482,1.79447,1.79482,9000000.0
2007-08-09 00:06:00,1.79445,1.79465,1.79445,1.79451,8000000.0
2007-08-09 00:07:00,1.79469,1.79484,1.79454,1.79475,9000000.0
2007-08-09 00:08:00,1.79387,1.79393,1.79385,1.79385,8000000.0
2007-08-09 00:09:00,1.79478,1.7949,1.79475,1.79479,9000000.0
2007-08-09 00:10:00,1.79456,1.79456,1.7944,1.79443,23000000.0
2007-08-09 00:11:00,1.7946,1.79468,1.79449,1.79468,11000000.0
2007-08-09 00:12:00,1.79481,1.79498,1.79463,1.79463,9000000.0
2007-08-09 00:13:00,1.79469,1.79525,1.79469,1.79515,8000000.0
2007-08-09 00:14:00,1.79519,1.79542,1.79519,1.79532,7000000.0
2007-08-09 00:15:00,1.79545,1.7957,1.79545,1.7957,7000000.0
2007-08-09 00:16:00,1.79544,1.79561,1.79543,1.79561,9000000.0
2007-08-09 00:17:00,1.79605,1.7962,1.79605,1.79618,7000000.0
2007-08-09 00:18:00,1.79592,1.79592,1.79511,1.79511,8000000.0
2007-08-09 00:19:00,1.79606,1.7961,1.79596,1.79609,11000000.0
2007-08-09 00:20:00,1.796,1.7961,1.79597,1.79602,9000000.0
2007-08-09 00:21:00,1.79592,1.79592,1.79535,1.79535,8000000.0
2007-08-09 00:22:00,1.79507,1.79527,1.79507,1.79515,8000000.0
2007-08-09 00:23:00,1.79538,1.7957,1.79536,1.7957,7000000.0
2007-08-09 00:24:00,1.7957,1.79594,1.79566,1.79584,8000000.0
2007-08-09 00:25:00,1.79608,1.79608,1.79605,1.79607,11000000.0
2007-08-09 00:26:00,1.79586,1.79599,1.79564,1.79599,7000000.0
2007-08-09 00:27:00,1.79587,1.79602,1.79584,1.79584,10000000.0
2007-08-09 00:28:00,1.79579,1.79609,1.79576,1.79588,8000000.0
2007-08-09 00:29:00,1.79633,1.79639,1.79628,1.79639,8000000.0
2007-08-09 00:30:00,1.79624,1.79624,1.79594,1.79623,7000000.0
2007-08-09 00:31:00,1.79627,1.79643,1.79627,1.79629,7000000.0
2007-08-09 00:32:00,1.79612,1.79633,1.79607,1.79633,7000000.0
2007-08-09 00:33:00,1.79632,1.79649,1.7963,1.79649,8000000.0
2007-08-09 00:34:00,1.79652,1.79657,1.79643,1.7965,23000000.0
2007-08-09 00:35:00,1.79658,1.7967,1.79658,1.79659,7000000.0
2007-08-09 00:36:00,1.79658,1.79665,1.79646,1.79646,9000000.0
2007-08-09 00:37:00,1.79684,1.79684,1.79581,1.79582,8000000.0
2007-08-09 00:38:00,1.79613,1.7963,1.79608,1.79621,7000000.0
2007-08-09 00:39:00,1.79572,1.79663,1.79572,1.79663,7000000.0
2007-08-09 00:40:00,1.79637,1.7966,1.79627,1.79627,7000000.0
2007-08-09 00:41:00,1.79615,1.79627,1.79603,1.79603,8000000.0
2007-08-09 00:42:00,1.79635,1.79711,1.79634,1.79711,8000000.0
2007-08-09 00:43:00,1.79686,1.7971,1.79686,1.79703,7000000.0
2007-08-09 00:44:00,1.79699,1.79721,1.79633,1.79644,11000000.0
2007-08-09 00:45:00,1.79432,1.79432,1.79313,1.79313,7000000.0
2007-08-09 00:46:00,1.79301,1.79383,1.79297,1.79297,10000000.0
2007-08-09 00:47:00,1.79212,1.79212,1.79187,1.79203,7000000.0
2007-08-09 00:48:00,1.79228,1.7929,1.79228,1.7929,8000000.0
2007-08-09 00:49:00,1.79275,1.79275,1.79221,1.79221,10000000.0
2007-08-09 00:50:00,1.79226,1.79247,1.79216,1.79216,10000000.0
2007-08-09 00:51:00,1.79202,1.79202,1.79166,1.79186,8000000.0
2007-08-09 00:52:00,1.79171,1.79171,1.79087,1.79087,7000000.0
2007-08-09 00:53:00,1.79094,1.79119,1.7909,1.79113,11000000.0
2007-08-09 00:54:00,1.79122,1.79139,1.79122,1.7913,10000000.0
2007-08-09 00:55:00,1.79142,1.79165,1.79142,1.79159,7000000.0
2007-08-09 00:56:00,1.79151,1.79164,1.79137,1.79164,11000000.0
2007-08-09 00:57:00,1.79137,1.79137,1.79112,1.79112,8000000.0
2007-08-09 00:58:00,1.79122,1.79122,1.79086,1.79101,10000000.0
2007-08-09 00:59:00,1.79118,1.79121,1.7909,1.791,7000000.0
2007-08-09 01:00:00,1.79107,1.79128,1.79106,1.79106,19000000.0
2007-08-09 01:01:00,1.79117,1.7913,1.79105,1.7912,12000000.0
2007-08-09 01:02:00,1.79122,1.79147,1.79113,1.7913,8000000.0
2007-08-09 01:03:00,1.79163,1.79176,1.79148,1.7915,7000000.0
2007-08-09 01:04:00,1.79151,1.79189,1.79141,1.79178,8000000.0
2007-08-09 01:05:00,1.79193,1.79227,1.79193,1.79227,7000000.0
2007-08-09 01:06:00,1.79222,1.79232,1.79209,1.79232,8000000.0
2007-08-09 01:07:00,1.79233,1.79233,1.79212,1.79212,5000000.0
2007-08-09 01:08:00,1.79195,1.79195,1.79156,1.79157,10000000.0
2007-08-09 01:09:00,1.79149,1.79155,1.791,1.791,8000000.0
2007-08-09 01:10:00,1.79158,1.79158,1.79109,1.79109,10000000.0
2007-08-09 01:11:00,1.79158,1.7917,1.7915,1.79157,11000000.0
2007-08-09 01:12:00,1.79186,1.79186,1.79177,1.79177,8000000.0
2007-08-09 01:13:00,1.79181,1.79192,1.79181,1.79185,8000000.0
2007-08-09 01:14:00,1.79212,1.79298,1.79196,1.79298,10000000.0
2007-08-09 01:15:00,1.79275,1.79275,1.79255,1.79262,10000000.0
2007-08-09 01:16:00,1.79254,1.79254,1.7923,1.79244,8000000.0
2007-08-09 01:17:00,1.79227,1.79259,1.79225,1.79225,11000000.0
2007-08-09 01:18:00,1.79243,1.79243,1.79217,1.79241,10000000.0
2007-08-09 01:19:00,1.79252,1.79264,1.79252,1.79257,11000000.0
2007-08-09 01:20:00,1.79273,1.79289,1.79273,1.79284,13000000.0
2007-08-09 01:21:00,1.7921,1.7921,1.79202,1.7921,7000000.0
2007-08-09 01:22:00,1.79276,1.7928,1.79235,1.79236,7000000.0
2007-08-09 01:23:00,1.7925,1.79264,1.79242,1.79264,8000000.0
2007-08-09 01:24:00,1.79261,1.79261,1.79238,1.79249,7000000.0
2007-08-09 01:25:00,1.79241,1.79247,1.79234,1.79234,4000000.0
2007-08-09 01:26:00,1.7919,1.79228,1.79181,1.79204,14000000.0
2007-08-09 01:27:00,1.79276,1.79276,1.79245,1.79254,15000000.0
2007-08-09 01:28:00,1.79248,1.79258,1.79238,1.79258,9000000.0
2007-08-09 01:29:00,1.79243,1.79296,1.79243,1.79296,10000000.0
2007-08-09 01:30:00,1.79308,1.79324,1.79305,1.79324,10000000.0
2007-08-09 01:31:00,1.79312,1.79325,1.79306,1.79313,7000000.0
2007-08-09 01:32:00,1.79327,1.79333,1.79315,1.79315,18000000.0
2007-08-09 01:33:00,1.7931,1.7931,1.79299,1.79299,20000000.0
2007-08-09 01:34:00,1.79297,1.7931,1.79297,1.7931,16000000.0
2007-08-09 01:35:00,1.79289,1.79291,1.79282,1.79288,8000000.0
2007-08-09 01:36:00,1.79271,1.79272,1.79268,1.79271,9000000.0
2007-08-09 01:37:00,1.79219,1.79227,1.79203,1.79223,7000000.0
2007-08-09 01:38:00,1.79224,1.79249,1.79224,1.79247,12000000.0
2007-08-09 01:39:00,1.79266,1.79286,1.79266,1.79286,12000000.0
2007-08-09 01:40:00,1.79287,1.79288,1.79273,1.79288,7000000.0
2007-08-09 01:41:00,1.79288,1.7929,1.79272,1.7929,11000000.0
2007-08-09 01:42:00,1.79288,1.79288,1.79273,1.79273,7000000.0
2007-08-09 01:43:00,1.79285,1.79317,1.79268,1.79317,8000000.0
2007-08-09 01:44:00,1.7929,1.79302,1.79281,1.79302,7000000.0
2007-08-09 01:45:00,1.79315,1.7933,1.79309,1.79328,7000000.0
2007-08-09 01:46:00,1.79331,1.79333,1.79316,1.79329,7000000.0
2007-08-09 01:47:00,1.79322,1.79325,1.79313,1.79313,14000000.0
2007-08-09 01:48:00,1.79321,1.79329,1.79313,1.79329,7000000.0
2007-08-09 01:49:00,1.79299,1.79299,1.79275,1.79287,8000000.0
2007-08-09 01:50:00,1.79298,1.79307,1.79297,1.79305,10000000.0
2007-08-09 01:51:00,1.79308,1.79326,1.79301,1.79326,16000000.0
2007-08-09 01:52:00,1.79326,1.79338,1.79326,1.79338,13000000.0
2007-08-09 01:53:00,1.79338,1.79339,1.79326,1.79339,7000000.0
2007-08-09 01:54:00,1.79323,1.79341,1.79323,1.79341,9000000.0
2007-08-09 01:55:00,1.79333,1.79333,1.79313,1.79322,12000000.0
2007-08-09 01:56:00,1.79315,1.79315,1.79305,1.79312,17000000.0
2007-08-09 01:57:00,1.79294,1.79313,1.79294,1.79313,13000000.0
2007-08-09 01:58:00,1.79318,1.79356,1.79318,1.79356,10000000.0
2007-08-09 01:59:00,1.7936,1.7938,1.7936,1.7938,10000000.0
2007-08-09 02:00:00,1.79342,1.79357,1.79334,1.79357,10000000.0
2007-08-09 02:01:00,1.79326,1.79329,1.79303,1.79313,8000000.0
2007-08-09 02:02:00,1.79321,1.79331,1.79315,1.79331,5000000.0
2007-08-09 02:03:00,1.79314,1.79317,1.79129,1.79304,10000000.0
2007-08-09 02:04:00,1.79269,1.79279,1.79241,1.79241,8000000.0
2007-08-09 02:05:00,1.79211,1.79211,1.79136,1.79138,10000000.0
2007-08-09 02:06:00,1.79094,1.79094,1.79079,1.79085,10000000.0
2007-08-09 02:07:00,1.79096,1.79142,1.79096,1.79142,8000000.0
2007-08-09 02:08:00,1.79141,1.79141,1.79087,1.79087,8000000.0
2007-08-09 02:09:00,1.79073,1.79112,1.79073,1.79111,7000000.0
2007-08-09 02:10:00,1.7911,1.7914,1.7911,1.79119,9000000.0
2007-08-09 02:11:00,1.79144,1.79152,1.7914,1.79142,8000000.0
2007-08-09 02:12:00,1.79148,1.79156,1.79137,1.79146,8000000.0
2007-08-09 02:13:00,1.79141,1.79141,1.79109,1.79109,7000000.0
2007-08-09 02:14:00,1.79097,1.79116,1.79097,1.79104,9000000.0
2007-08-09 02:15:00,1.79071,1.79094,1.79071,1.79079,8000000.0
2007-08-09 02:16:00,1.79072,1.791,1.79072,1.79083,8000000.0
2007-08-09 02:17:00,1.79089,1.79098,1.79079,1.79082,9000000.0
2007-08-09 02:18:00,1.79095,1.79141,1.79095,1.79141,7000000.0
2007-08-09 02:19:00,1.7914,1.7914,1.79095,1.79126,11000000.0
2007-08-09 02:20:00,1.79149,1.7917,1.79149,1.7917,6000000.0
2007-08-09 02:21:00,1.79163,1.79163,1.7914,1.79148,7000000.0
2007-08-09 02:22:00,1.79151,1.79151,1.79139,1.79142,8000000.0
2007-08-09 02:23:00,1.79122,1.79122,1.7908,1.7908,10000000.0
2007-08-09 02:24:00,1.79129,1.79148,1.79126,1.79148,11000000.0
2007-08-09 02:25:00,1.79119,1.79125,1.79106,1.79125,11000000.0
2007-08-09 02:26:00,1.79138,1.79141,1.79131,1.79133,8000000.0
2007-08-09 02:27:00,1.79136,1.79139,1.79121,1.79127,9000000.0
2007-08-09 02:28:00,1.79128,1.79128,1.79103,1.79103,10000000.0
2007-08-09 02:29:00,1.79102,1.79126,1.791,1.79119,7000000.0
2007-08-09 02:30:00,1.79116,1.79139,1.79116,1.79139,5000000.0
2007-08-09 02:31:00,1.79149,1.79153,1.79146,1.79149,8000000.0
2007-08-09 02:32:00,1.79143,1.7916,1.79133,1.79147,8000000.0
2007-08-09 02:33:00,1.79157,1.79184,1.79157,1.79183,8000000.0
2007-08-09 02:34:00,1.79174,1.7922,1.79174,1.7922,7000000.0
2007-08-09 02:35:00,1.79208,1.79208,1.79168,1.79196,11000000.0
2007-08-09 02:36:00,1.79195,1.79214,1.79195,1.79196,7000000.0
2007-08-09 02:37:00,1.79202,1.79218,1.79199,1.79217,7000000.0
2007-08-09 02:38:00,1.79191,1.79214,1.79191,1.79198,7000000.0
2007-08-09 02:39:00,1.79186,1.79208,1.79186,1.79201,8000000.0
2007-08-09 02:40:00,1.79182,1.79186,1.79148,1.79148,7000000.0
2007-08-09 02:41:00,1.79175,1.79197,1.79175,1.79192,8000000.0
2007-08-09 02:42:00,1.79205,1.79209,1.79195,1.79209,7000000.0
2007-08-09 02:43:00,1.79216,1.79216,1.792,1.79215,9000000.0
2007-08-09 02:44:00,1.79191,1.79191,1.79147,1.79147,10000000.0
2007-08-09 02:45:00,1.79139,1.79151,1.79127,1.79151,8000000.0
2007-08-09 02:46:00,1.7916,1.7918,1.7916,1.7916,7000000.0
2007-08-09 02:47:00,1.79151,1.79151,1.79132,1.79136,11000000.0
2007-08-09 02:48:00,1.79127,1.79131,1.79124,1.79125,8000000.0
2007-08-09 02:49:00,1.79117,1.79152,1.79113,1.79152,11000000.0
2007-08-09 02:50:00,1.7908,1.7908,1.79067,1.7908,7000000.0
2007-08-09 02:51:00,1.7915,1.7915,1.79092,1.79117,8000000.0
2007-08-09 02:52:00,1.79124,1.79155,1.79124,1.79155,10000000.0
2007-08-09 02:53:00,1.79155,1.79155,1.79144,1.79144,8000000.0
2007-08-09 02:54:00,1.79134,1.79173,1.79134,1.79173,8000000.0
2007-08-09 02:55:00,1.7917,1.79179,1.79152,1.79159,8000000.0
2007-08-09 02:56:00,1.79167,1.79167,1.79147,1.79147,7000000.0
2007-08-09 02:57:00,1.79158,1.79191,1.79139,1.79191,8000000.0
2007-08-09 02:58:00,1.7917,1.79194,1.79168,1.79194,9000000.0
2007-08-09 02:59:00,1.79195,1.79195,1.7918,1.79191,9000000.0
2007-08-09 03:00:00,1.79175,1.79196,1.79175,1.79188,8000000.0
2007-08-09 03:01:00,1.79191,1.79202,1.79183,1.79199,8000000.0
2007-08-09 03:02:00,1.79193,1.79193,1.79166,1.79179,6000000.0
2007-08-09 03:03:00,1.79187,1.792,1.79187,1.79198,7000000.0
2007-08-09 03:04:00,1.7919,1.792,1.79161,1.79185,7000000.0
2007-08-09 03:05:00,1.79179,1.79195,1.79179,1.79186,8000000.0
2007-08-09 03:06:00,1.79168,1.79168,1.79137,1.79137,6000000.0
2007-08-09 03:07:00,1.79108,1.79153,1.79108,1.79153,8000000.0
2007-08-09 03:08:00,1.79156,1.79156,1.79144,1.79153,11000000.0
2007-08-09 03:09:00,1.79172,1.79217,1.79172,1.7921,8000000.0
2007-08-09 03:10:00,1.79189,1.79233,1.79189,1.79233,7000000.0
2007-08-09 03:11:00,1.79251,1.79289,1.7925,1.79289,10000000.0
2007-08-09 03:12:00,1.79294,1.79299,1.79283,1.79299,7000000.0
2007-08-09 03:13:00,1.7932,1.79369,1.7932,1.7934,11000000.0
2007-08-09 03:14:00,1.79361,1.79442,1.79361,1.79442,11000000.0
2007-08-09 03:15:00,1.79454,1.79454,1.79414,1.79414,7000000.0
2007-08-09 03:16:00,1.79391,1.79392,1.79346,1.79392,7000000.0
2007-08-09 03:17:00,1.79402,1.79413,1.7936,1.79413,11000000.0
2007-08-09 03:18:00,1.79409,1.79442,1.79409,1.7944,10000000.0
2007-08-09 03:19:00,1.79447,1.79448,1.79407,1.79415,7000000.0
2007-08-09 03:20:00,1.7941,1.7941,1.79366,1.79366,7000000.0
2007-08-09 03:21:00,1.7943,1.79464,1.79411,1.79461,7000000.0
2007-08-09 03:22:00,1.79463,1.79463,1.79434,1.79455,7000000.0
2007-08-09 03:23:00,1.79462,1.79462,1.79437,1.79446,7000000.0
2007-08-09 03:24:00,1.79448,1.79465,1.79268,1.79465,8000000.0
2007-08-09 03:25:00,1.79467,1.79505,1.79457,1.79505,8000000.0
2007-08-09 03:26:00,1.79504,1.79565,1.79504,1.79554,10000000.0
2007-08-09 03:27:00,1.79543,1.79569,1.79536,1.79569,8000000.0
2007-08-09 03:28:00,1.79577,1.79592,1.79564,1.79564,10000000.0
2007-08-09 03:29:00,1.79487,1.79497,1.79458,1.7948,11000000.0
2007-08-09 03:30:00,1.79487,1.79502,1.79416,1.79416,7000000.0
2007-08-09 03:31:00,1.79447,1.79455,1.79437,1.79451,9000000.0
2007-08-09 03:32:00,1.7946,1.79536,1.7946,1.79536,10000000.0
2007-08-09 03:33:00,1.79581,1.79657,1.79577,1.79657,7000000.0
2007-08-09 03:34:00,1.79624,1.79624,1.79587,1.79591,8000000.0
2007-08-09 03:35:00,1.79603,1.79604,1.79581,1.79601,10000000.0
2007-08-09 03:36:00,1.796,1.79603,1.7958,1.79584,11000000.0
2007-08-09 03:37:00,1.79584,1.79621,1.79584,1.79621,9000000.0
2007-08-09 03:38:00,1.79613,1.79637,1.79613,1.79637,7000000.0
2007-08-09 03:39:00,1.79662,1.79675,1.79662,1.79663,8000000.0
2007-08-09 03:40:00,1.79671,1.79678,1.79648,1.79678,7000000.0
2007-08-09 03:41:00,1.79686,1.79686,1.79657,1.79659,10000000.0
2007-08-09 03:42:00,1.79651,1.79666,1.79645,1.79647,10000000.0
2007-08-09 03:43:00,1.79657,1.79677,1.79625,1.79625,7000000.0
2007-08-09 03:44:00,1.79676,1.79686,1.79666,1.79677,8000000.0
2007-08-09 03:45:00,1.79661,1.79661,1.79639,1.79645,8000000.0
2007-08-09 03:46:00,1.79642,1.79657,1.79637,1.79657,7000000.0
2007-08-09 03:47:00,1.79658,1.79662,1.79639,1.79639,7000000.0
2007-08-09 03:48:00,1.79649,1.79661,1.79645,1.79652,9000000.0
2007-08-09 03:49:00,1.79643,1.7971,1.79643,1.7971,8000000.0
2007-08-09 03:50:00,1.79725,1.79725,1.79712,1.79722,8000000.0
2007-08-09 03:51:00,1.79731,1.7974,1.79719,1.79719,9000000.0
2007-08-09 03:52:00,1.79716,1.79732,1.79714,1.79717,5000000.0
2007-08-09 03:53:00,1.79675,1.79684,1.79662,1.79676,10000000.0
2007-08-09 03:54:00,1.79677,1.79677,1.79622,1.79622,8000000.0
2007-08-09 03:55:00,1.7963,1.7965,1.79629,1.79639,7000000.0
2007-08-09 03:56:00,1.79634,1.79634,1.79609,1.79614,7000000.0
2007-08-09 03:57:00,1.79629,1.79657,1.79629,1.79657,8000000.0
2007-08-09 03:58:00,1.79639,1.79644,1.7961,1.7961,8000000.0
2007-08-09 03:59:00,1.79622,1.7965,1.79622,1.79628,7000000.0
2007-08-09 04:00:00,1.7971,1.7971,1.7969,1.7969,7000000.0
2007-08-09 04:01:00,1.79656,1.79673,1.79653,1.79673,7000000.0
2007-08-09 04:02:00,1.79657,1.79662,1.79646,1.79656,8000000.0
2007-08-09 04:03:00,1.79652,1.79678,1.79652,1.79674,8000000.0
2007-08-09 04:04:00,1.79677,1.79706,1.79675,1.79675,8000000.0
2007-08-09 04:05:00,1.79712,1.79714,1.79696,1.79702,7000000.0
2007-08-09 04:06:00,1.79705,1.79732,1.79702,1.79732,9000000.0
2007-08-09 04:07:00,1.79725,1.7973,1.79703,1.79713,11000000.0
2007-08-09 04:08:00,1.79707,1.79708,1.79678,1.79678,7000000.0
2007-08-09 04:09:00,1.79652,1.79652,1.79487,1.79487,2000000.0
2007-08-09 04:10:00,1.79621,1.79621,1.79533,1.79535,10000000.0
2007-08-09 04:11:00,1.79532,1.79572,1.79532,1.79567,7000000.0
2007-08-09 04:12:00,1.79557,1.79557,1.79504,1.79542,8000000.0
2007-08-09 04:13:00,1.79553,1.79555,1.79539,1.79539,8000000.0
2007-08-09 04:14:00,1.79526,1.79526,1.79505,1.79508,7000000.0
2007-08-09 04:15:00,1.79511,1.79537,1.79511,1.79527,7000000.0
2007-08-09 04:16:00,1.7955,1.7955,1.7955,1.7955,7000000.0
2007-08-09 04:17:00,1.79538,1.79548,1.79532,1.79541,7000000.0
2007-08-09 04:18:00,1.79538,1.79565,1.79538,1.79565,8000000.0
2007-08-09 04:19:00,1.79575,1.79575,1.79552,1.79561,9000000.0
2007-08-09 04:20:00,1.79562,1.79565,1.79532,1.79536,10000000.0
2007-08-09 04:21:00,1.79527,1.79545,1.79515,1.79515,8000000.0
2007-08-09 04:22:00,1.79535,1.79544,1.79518,1.79519,9000000.0
2007-08-09 04:23:00,1.79531,1.79544,1.79527,1.79544,7000000.0
2007-08-09 04:24:00,1.79523,1.79567,1.79523,1.79567,9000000.0
2007-08-09 04:25:00,1.79593,1.79613,1.79591,1.79596,7000000.0
2007-08-09 04:26:00,1.79589,1.7961,1.79589,1.79599,7000000.0
2007-08-09 04:27:00,1.79636,1.79636,1.7957,1.79604,8000000.0
2007-08-09 04:28:00,1.7965,1.7965,1.7964,1.7964,8000000.0
2007-08-09 04:29:00,1.79601,1.79602,1.79568,1.79574,8000000.0
2007-08-09 04:30:00,1.79561,1.79561,1.79514,1.79525,9000000.0
2007-08-09 04:31:00,1.79524,1.79539,1.79516,1.79534,10000000.0
2007-08-09 04:33:00,1.7954,1.79545,1.79532,1.79532,8000000.0
2007-08-09 04:34:00,1.79551,1.79554,1.79538,1.79554,7000000.0
2007-08-09 04:35:00,1.79527,1.79558,1.79519,1.79558,7000000.0
2007-08-09 04:36:00,1.79574,1.79576,1.79553,1.79553,8000000.0
2007-08-09 04:37:00,1.79544,1.79544,1.79529,1.79529,11000000.0
2007-08-09 04:38:00,1.79541,1.79563,1.79538,1.79563,9000000.0
2007-08-09 04:39:00,1.7959,1.7959,1.79514,1.79514,9000000.0
2007-08-09 04:40:00,1.79561,1.79561,1.79539,1.79542,6000000.0
2007-08-09 04:41:00,1.79586,1.79586,1.79503,1.79549,8000000.0
2007-08-09 04:42:00,1.79553,1.79559,1.79544,1.79547,7000000.0
2007-08-09 04:43:00,1.79588,1.79588,1.79474,1.79526,11000000.0
2007-08-09 04:44:00,1.79515,1.79522,1.79465,1.79465,9000000.0
2007-08-09 04:45:00,1.79528,1.79548,1.79519,1.79548,8000000.0
2007-08-09 04:46:00,1.79546,1.79546,1.79517,1.79517,7000000.0
2007-08-09 04:47:00,1.79538,1.7958,1.79538,1.7958,7000000.0
2007-08-09 04:48:00,1.79595,1.79624,1.79594,1.79594,7000000.0
2007-08-09 04:49:00,1.7962,1.7962,1.79593,1.79617,11000000.0
2007-08-09 04:50:00,1.79609,1.79621,1.79608,1.79621,9000000.0
2007-08-09 04:51:00,1.79623,1.79623,1.79604,1.79607,7000000.0
2007-08-09 04:52:00,1.7964,1.7964,1.7964,1.7964,9000000.0
2007-08-09 04:53:00,1.79592,1.79599,1.79566,1.79566,9000000.0
2007-08-09 04:54:00,1.79597,1.79597,1.79577,1.79583,7000000.0
2007-08-09 04:55:00,1.79578,1.79597,1.79578,1.79597,8000000.0
2007-08-09 04:56:00,1.79604,1.79622,1.79604,1.79622,7000000.0
2007-08-09 04:57:00,1.79591,1.79606,1.79591,1.79596,8000000.0
2007-08-09 04:58:00,1.79567,1.79575,1.79539,1.79575,8000000.0
2007-08-09 04:59:00,1.79598,1.79599,1.79579,1.79599,8000000.0
2007-08-09 05:00:00,1.79589,1.79612,1.79582,1.79608,7000000.0
2007-08-09 05:01:00,1.79624,1.79661,1.79611,1.79611,7000000.0
2007-08-09 05:02:00,1.7963,1.7963,1.79612,1.7963,7000000.0
2007-08-09 05:03:00,1.79628,1.79646,1.79625,1.79646,7000000.0
2007-08-09 05:04:00,1.79622,1.79635,1.79603,1.79603,7000000.0
2007-08-09 05:05:00,1.7958,1.7963,1.7958,1.79607,8000000.0
2007-08-09 05:06:00,1.79601,1.7963,1.79601,1.7963,7000000.0
2007-08-09 05:07:00,1.79645,1.79645,1.79608,1.79618,8000000.0
2007-08-09 05:08:00,1.7961,1.7961,1.79571,1.79571,10000000.0
2007-08-09 05:09:00,1.79592,1.79594,1.79575,1.79594,7000000.0
2007-08-09 05:10:00,1.79574,1.79598,1.79563,1.79584,7000000.0
2007-08-09 05:11:00,1.79593,1.79593,1.79564,1.7958,8000000.0
2007-08-09 05:12:00,1.7958,1.79609,1.7958,1.79604,11000000.0
2007-08-09 05:13:00,1.79608,1.79609,1.79593,1.79597,8000000.0
2007-08-09 05:14:00,1.79605,1.79609,1.79585,1.79606,11000000.0
2007-08-09 05:15:00,1.79581,1.79598,1.79564,1.79564,11000000.0
2007-08-09 05:16:00,1.7958,1.79595,1.7958,1.79586,9000000.0
2007-08-09 05:17:00,1.7956,1.7959,1.7956,1.79577,8000000.0
2007-08-09 05:18:00,1.79554,1.79591,1.79546,1.79591,8000000.0
2007-08-09 05:19:00,1.79598,1.79598,1.79579,1.79598,7000000.0
2007-08-09 05:20:00,1.79592,1.79592,1.7957,1.79573,10000000.0
2007-08-09 05:21:00,1.79572,1.79602,1.79572,1.79599,8000000.0
2007-08-09 05:22:00,1.79618,1.79632,1.79618,1.79624,7000000.0
2007-08-09 05:23:00,1.79634,1.79634,1.79619,1.79624,10000000.0
2007-08-09 05:24:00,1.7963,1.79641,1.79625,1.79631,8000000.0
2007-08-09 05:25:00,1.79652,1.79661,1.79645,1.79645,7000000.0
2007-08-09 05:26:00,1.7963,1.7963,1.79607,1.7962,7000000.0
2007-08-09 05:27:00,1.7963,1.79633,1.79608,1.79619,8000000.0
2007-08-09 05:28:00,1.79623,1.7963,1.79616,1.7962,9000000.0
2007-08-09 05:29:00,1.79637,1.79637,1.796,1.79621,7000000.0
2007-08-09 05:30:00,1.79631,1.79631,1.79608,1.79619,8000000.0
2007-08-09 05:31:00,1.79611,1.79612,1.79587,1.79612,8000000.0
2007-08-09 05:32:00,1.79568,1.79598,1.79545,1.79575,11000000.0
2007-08-09 05:33:00,1.79599,1.79599,1.79572,1.79572,9000000.0
2007-08-09 05:34:00,1.79593,1.79601,1.7957,1.79601,8000000.0
2007-08-09 05:35:00,1.79597,1.79597,1.79556,1.79556,7000000.0
2007-08-09 05:36:00,1.79604,1.79621,1.79603,1.79621,9000000.0
2007-08-09 05:37:00,1.79597,1.79598,1.79589,1.79589,7000000.0
2007-08-09 05:39:00,1.79594,1.79605,1.79594,1.79605,7000000.0
2007-08-09 05:40:00,1.79617,1.79622,1.79601,1.79622,5000000.0
2007-08-09 05:41:00,1.79623,1.79623,1.79611,1.79613,8000000.0
2007-08-09 05:42:00,1.79619,1.79632,1.79614,1.79632,7000000.0
2007-08-09 05:43:00,1.79664,1.79676,1.79653,1.7967,9000000.0
2007-08-09 05:44:00,1.7966,1.79675,1.79654,1.79666,8000000.0
2007-08-09 05:45:00,1.79648,1.79648,1.7962,1.79639,11000000.0
2007-08-09 05:46:00,1.7964,1.79649,1.79624,1.79631,8000000.0
2007-08-09 05:47:00,1.79609,1.79609,1.79591,1.79598,8000000.0
2007-08-09 05:48:00,1.79602,1.79615,1.79602,1.79611,7000000.0
2007-08-09 05:49:00,1.79601,1.7961,1.79596,1.79598,8000000.0
2007-08-09 05:50:00,1.79606,1.79606,1.79584,1.79589,9000000.0
2007-08-09 05:51:00,1.79603,1.79611,1.79574,1.79575,8000000.0
2007-08-09 05:52:00,1.79544,1.79569,1.79544,1.79546,8000000.0
2007-08-09 05:53:00,1.79581,1.79581,1.79557,1.79557,7000000.0
2007-08-09 05:55:00,1.7958,1.7958,1.79517,1.79517,8000000.0
2007-08-09 05:56:00,1.79563,1.79586,1.79563,1.79586,7000000.0
2007-08-09 05:57:00,1.79578,1.7959,1.79575,1.79587,8000000.0
2007-08-09 05:58:00,1.79583,1.79583,1.79555,1.79571,9000000.0
2007-08-09 05:59:00,1.79569,1.7958,1.79558,1.79562,10000000.0
2007-08-09 06:00:00,1.7956,1.79593,1.7956,1.79593,8000000.0
2007-08-09 06:01:00,1.79586,1.79592,1.79571,1.79571,7000000.0
2007-08-09 06:02:00,1.79584,1.79603,1.79577,1.79579,7000000.0
2007-08-09 06:03:00,1.79548,1.79565,1.79542,1.79554,8000000.0
2007-08-09 06:04:00,1.79578,1.79578,1.79548,1.79557,7000000.0
2007-08-09 06:05:00,1.79561,1.79561,1.79524,1.79529,7000000.0
2007-08-09 06:06:00,1.79555,1.79562,1.79548,1.79558,7000000.0
2007-08-09 06:07:00,1.79575,1.79585,1.79575,1.79581,7000000.0
2007-08-09 06:08:00,1.79586,1.79586,1.79562,1.79562,7000000.0
2007-08-09 06:09:00,1.79556,1.79562,1.79549,1.79562,8000000.0
2007-08-09 06:10:00,1.79571,1.79583,1.79565,1.79583,8000000.0
2007-08-09 06:11:00,1.7959,1.7959,1.79567,1.79569,8000000.0
2007-08-09 06:12:00,1.79572,1.79611,1.79572,1.79611,8000000.0
2007-08-09 06:13:00,1.79608,1.79611,1.79593,1.7961,8000000.0
2007-08-09 06:14:00,1.79622,1.79629,1.7962,1.79627,6000000.0
2007-08-09 06:15:00,1.7963,1.7963,1.79608,1.7961,8000000.0
2007-08-09 06:16:00,1.79629,1.79648,1.79629,1.79648,5000000.0
2007-08-09 06:17:00,1.79643,1.79643,1.7963,1.7963,4000000.0
2007-08-09 06:18:00,1.7956,1.7957,1.7955,1.7957,9000000.0
2007-08-09 06:19:00,1.79657,1.79657,1.79642,1.79642,7000000.0
2007-08-09 06:20:00,1.79575,1.7958,1.7957,1.79577,9000000.0
2007-08-09 06:21:00,1.79626,1.79626,1.79606,1.79625,8000000.0
2007-08-09 06:22:00,1.79627,1.79627,1.79605,1.79623,8000000.0
2007-08-09 06:23:00,1.79661,1.79693,1.79661,1.79686,8000000.0
2007-08-09 06:24:00,1.79662,1.79691,1.79662,1.79672,11000000.0
2007-08-09 06:25:00,1.79667,1.79673,1.79657,1.79672,11000000.0
2007-08-09 06:26:00,1.79699,1.797,1.79675,1.79693,11000000.0
2007-08-09 06:27:00,1.79661,1.79665,1.79628,1.79628,7000000.0
2007-08-09 06:28:00,1.79654,1.79659,1.79646,1.79657,8000000.0
2007-08-09 06:29:00,1.79631,1.79631,1.79607,1.79622,8000000.0
2007-08-09 06:30:00,1.79634,1.79645,1.79633,1.79645,8000000.0
2007-08-09 06:31:00,1.79649,1.79649,1.79629,1.79645,7000000.0
2007-08-09 06:32:00,1.79627,1.79627,1.79576,1.79606,6000000.0
2007-08-09 06:33:00,1.79637,1.79637,1.79578,1.79578,7000000.0
2007-08-09 06:34:00,1.79586,1.79591,1.79577,1.79591,7000000.0
2007-08-09 06:35:00,1.79572,1.79572,1.79535,1.79535,11000000.0
2007-08-09 06:36:00,1.79528,1.79538,1.79518,1.79538,7000000.0
2007-08-09 06:37:00,1.79557,1.79566,1.79539,1.79566,10000000.0
2007-08-09 06:38:00,1.79541,1.79541,1.79496,1.79497,10000000.0
2007-08-09 06:39:00,1.79549,1.79574,1.79549,1.79574,11000000.0
2007-08-09 06:40:00,1.79583,1.79583,1.7955,1.7955,6000000.0
2007-08-09 06:41:00,1.79536,1.79536,1.79488,1.79488,7000000.0
2007-08-09 06:42:00,1.79509,1.79531,1.79506,1.79506,11000000.0
2007-08-09 06:43:00,1.79501,1.79505,1.79481,1.79481,7000000.0
2007-08-09 06:44:00,1.79492,1.79492,1.79471,1.7949,8000000.0
2007-08-09 06:45:00,1.79489,1.79529,1.79489,1.79529,8000000.0
2007-08-09 06:46:00,1.79538,1.79538,1.79505,1.79525,10000000.0
2007-08-09 06:47:00,1.79515,1.79523,1.79508,1.79513,8000000.0
2007-08-09 06:48:00,1.79468,1.79503,1.79465,1.79465,7000000.0
2007-08-09 06:49:00,1.79518,1.79534,1.79516,1.79534,8000000.0
2007-08-09 06:50:00,1.79522,1.79551,1.79522,1.7955,10000000.0
2007-08-09 06:51:00,1.79548,1.79548,1.79517,1.79519,10000000.0
2007-08-09 06:52:00,1.79519,1.79519,1.79503,1.79516,8000000.0
2007-08-09 06:53:00,1.79527,1.79553,1.79527,1.79548,8000000.0
2007-08-09 06:54:00,1.79561,1.79561,1.79547,1.7955,7000000.0
2007-08-09 06:55:00,1.79588,1.79605,1.79563,1.79586,7000000.0
2007-08-09 06:56:00,1.79615,1.79625,1.79612,1.79619,8000000.0
2007-08-09 06:57:00,1.79616,1.79622,1.79573,1.79622,7000000.0
2007-08-09 06:58:00,1.79638,1.7964,1.79625,1.79635,7000000.0
2007-08-09 06:59:00,1.79655,1.79655,1.79631,1.79644,7000000.0
2007-08-09 07:00:00,1.79638,1.79639,1.79587,1.79587,7000000.0
2007-08-09 07:01:00,1.79542,1.79551,1.79535,1.79543,7000000.0
2007-08-09 07:02:00,1.79561,1.79613,1.79561,1.79613,7000000.0
2007-08-09 07:03:00,1.79602,1.7963,1.79602,1.7963,7000000.0
2007-08-09 07:04:00,1.79632,1.79632,1.79607,1.7962,8000000.0
2007-08-09 07:05:00,1.79615,1.79623,1.79609,1.79616,11000000.0
2007-08-09 07:06:00,1.79577,1.79612,1.79577,1.796,11000000.0
2007-08-09 07:07:00,1.79592,1.79613,1.79576,1.79613,11000000.0
2007-08-09 07:08:00,1.7961,1.79637,1.79606,1.79637,9000000.0
2007-08-09 07:09:00,1.79643,1.79643,1.79612,1.79642,8000000.0
2007-08-09 07:10:00,1.79626,1.79632,1.79616,1.79616,7000000.0
2007-08-09 07:11:00,1.796,1.79609,1.79584,1.79599,10000000.0
2007-08-09 07:12:00,1.7961,1.7961,1.7959,1.7959,7000000.0
2007-08-09 07:13:00,1.79608,1.79619,1.79602,1.79608,8000000.0
2007-08-09 07:14:00,1.79606,1.79615,1.79596,1.79615,7000000.0
2007-08-09 07:15:00,1.79591,1.79591,1.79562,1.79565,10000000.0
2007-08-09 07:16:00,1.79557,1.79557,1.79526,1.79557,8000000.0
2007-08-09 07:17:00,1.79547,1.79577,1.79547,1.79561,11000000.0
2007-08-09 07:18:00,1.79553,1.7957,1.79553,1.7957,8000000.0
2007-08-09 07:19:00,1.7955,1.79566,1.79543,1.79559,8000000.0
2007-08-09 07:20:00,1.79567,1.79572,1.79544,1.79567,9000000.0
2007-08-09 07:21:00,1.79566,1.79569,1.79553,1.79554,10000000.0
2007-08-09 07:22:00,1.79518,1.79518,1.79491,1.79516,11000000.0
2007-08-09 07:23:00,1.79528,1.79536,1.79514,1.79514,7000000.0
2007-08-09 07:24:00,1.79518,1.7954,1.79511,1.79511,9000000.0
2007-08-09 07:25:00,1.79553,1.79553,1.7954,1.79548,8000000.0
2007-08-09 07:26:00,1.79544,1.79547,1.79519,1.7953,7000000.0
2007-08-09 07:27:00,1.79537,1.79537,1.79517,1.79537,7000000.0
2007-08-09 07:28:00,1.79542,1.79542,1.79505,1.79509,7000000.0
2007-08-09 07:29:00,1.79481,1.79507,1.79481,1.79507,8000000.0
2007-08-09 07:30:00,1.79434,1.79503,1.79434,1.79503,8000000.0
2007-08-09 07:31:00,1.79532,1.79544,1.7953,1.79539,7000000.0
2007-08-09 07:32:00,1.79553,1.79575,1.79553,1.79572,9000000.0
2007-08-09 07:33:00,1.79592,1.79596,1.79586,1.79596,8000000.0
2007-08-09 07:34:00,1.79602,1.79629,1.79602,1.79606,11000000.0
2007-08-09 07:35:00,1.79626,1.79669,1.79626,1.79669,8000000.0
2007-08-09 07:36:00,1.79672,1.79686,1.79668,1.79668,7000000.0
2007-08-09 07:37:00,1.79649,1.79709,1.79649,1.79709,7000000.0
2007-08-09 07:38:00,1.79669,1.79669,1.7956,1.7956,11000000.0
2007-08-09 07:39:00,1.7958,1.79597,1.79575,1.79589,7000000.0
2007-08-09 07:40:00,1.79586,1.79594,1.79539,1.79539,8000000.0
2007-08-09 07:41:00,1.79498,1.79498,1.79459,1.79481,9000000.0
2007-08-09 07:42:00,1.79486,1.79486,1.79455,1.79465,11000000.0
2007-08-09 07:43:00,1.79472,1.79492,1.79466,1.79473,7000000.0
2007-08-09 07:44:00,1.79487,1.79487,1.79451,1.79461,7000000.0
2007-08-09 07:45:00,1.79474,1.7951,1.79474,1.7951,7000000.0
2007-08-09 07:46:00,1.79513,1.79553,1.79513,1.79553,10000000.0
2007-08-09 07:47:00,1.7957,1.79579,1.79562,1.79571,7000000.0
2007-08-09 07:48:00,1.79546,1.79548,1.79514,1.79514,8000000.0
2007-08-09 07:49:00,1.79493,1.79542,1.79493,1.79509,8000000.0
2007-08-09 07:50:00,1.79521,1.79538,1.79521,1.79527,7000000.0
2007-08-09 07:51:00,1.79535,1.79535,1.79498,1.79498,8000000.0
2007-08-09 07:52:00,1.79476,1.79521,1.79476,1.79521,10000000.0
2007-08-09 07:53:00,1.79519,1.79546,1.79519,1.7954,11000000.0
2007-08-09 07:54:00,1.79542,1.79559,1.79533,1.79551,9000000.0
2007-08-09 07:55:00,1.79583,1.79591,1.79577,1.7958,9000000.0
2007-08-09 07:56:00,1.79614,1.79617,1.79591,1.79607,9000000.0
2007-08-09 07:57:00,1.79602,1.79608,1.79544,1.79544,7000000.0
2007-08-09 07:58:00,1.79622,1.79622,1.79592,1.79592,7000000.0
2007-08-09 07:59:00,1.79539,1.79577,1.79528,1.79577,7000000.0
2007-08-09 08:00:00,1.79571,1.79599,1.79565,1.79565,8000000.0
2007-08-09 08:01:00,1.79564,1.79564,1.79536,1.79557,10000000.0
2007-08-09 08:02:00,1.79565,1.79635,1.79565,1.79635,7000000.0
2007-08-09 08:03:00,1.79643,1.7966,1.79637,1.7966,8000000.0
2007-08-09 08:04:00,1.79647,1.79676,1.7963,1.7963,8000000.0
2007-08-09 08:05:00,1.79596,1.7965,1.79593,1.7965,8000000.0
2007-08-09 08:06:00,1.7966,1.79667,1.79653,1.79667,7000000.0
2007-08-09 08:07:00,1.79672,1.79692,1.79672,1.79692,7000000.0
2007-08-09 08:08:00,1.7969,1.79703,1.79686,1.79703,7000000.0
2007-08-09 08:09:00,1.79712,1.79746,1.79712,1.79746,7000000.0
2007-08-09 08:10:00,1.79776,1.79847,1.79776,1.79847,7000000.0
2007-08-09 08:11:00,1.79883,1.79934,1.79883,1.79922,8000000.0
2007-08-09 08:12:00,1.79912,1.79913,1.79885,1.79885,9000000.0
2007-08-09 08:13:00,1.79883,1.79883,1.79861,1.79873,7000000.0
2007-08-09 08:14:00,1.79833,1.79874,1.79833,1.79874,9000000.0
2007-08-09 08:15:00,1.79883,1.79883,1.79863,1.79881,8000000.0
2007-08-09 08:16:00,1.79902,1.79905,1.79885,1.79905,11000000.0
2007-08-09 08:17:00,1.79917,1.8002,1.79917,1.8002,7000000.0
2007-08-09 08:18:00,1.80066,1.80066,1.80022,1.80048,9000000.0
2007-08-09 08:19:00,1.80004,1.80036,1.80003,1.80003,7000000.0
2007-08-09 08:20:00,1.79975,1.79995,1.79973,1.79973,8000000.0
2007-08-09 08:21:00,1.79913,1.79913,1.79876,1.79876,8000000.0
2007-08-09 08:22:00,1.79867,1.79867,1.79848,1.79863,8000000.0
2007-08-09 08:23:00,1.79908,1.79938,1.79908,1.79936,7000000.0
2007-08-09 08:24:00,1.79956,1.79976,1.79956,1.79958,7000000.0
2007-08-09 08:25:00,1.79942,1.79952,1.79937,1.79946,8000000.0
2007-08-09 08:26:00,1.79935,1.79935,1.79872,1.79872,7000000.0
2007-08-09 08:27:00,1.79903,1.79905,1.79886,1.79896,10000000.0
2007-08-09 08:28:00,1.79888,1.79888,1.79831,1.79831,7000000.0
2007-08-09 08:29:00,1.79836,1.79856,1.79831,1.79832,10000000.0
2007-08-09 08:30:00,1.79833,1.79852,1.79833,1.79833,7000000.0
2007-08-09 08:31:00,1.79811,1.79845,1.79811,1.79816,10000000.0
2007-08-09 08:32:00,1.79798,1.79818,1.79798,1.79808,8000000.0
2007-08-09 08:33:00,1.79817,1.79832,1.79813,1.79813,7000000.0
2007-08-09 08:34:00,1.79787,1.79788,1.79781,1.79785,9000000.0
2007-08-09 08:35:00,1.79814,1.79821,1.79801,1.79809,9000000.0
2007-08-09 08:36:00,1.79823,1.79842,1.79812,1.79821,8000000.0
2007-08-09 08:37:00,1.79827,1.79827,1.79802,1.79819,9000000.0
2007-08-09 08:38:00,1.7985,1.79898,1.7985,1.79898,10000000.0
2007-08-09 08:39:00,1.79905,1.79989,1.79905,1.79963,11000000.0
2007-08-09 08:40:00,1.79998,1.80017,1.79996,1.79997,8000000.0
2007-08-09 08:41:00,1.79992,1.80001,1.79961,1.79991,11000000.0
2007-08-09 08:42:00,1.80024,1.80097,1.80008,1.80097,10000000.0
2007-08-09 08:43:00,1.80077,1.80094,1.80069,1.80088,8000000.0
2007-08-09 08:44:00,1.80089,1.80112,1.80029,1.80029,10000000.0
2007-08-09 08:45:00,1.80013,1.80048,1.80013,1.80048,8000000.0
2007-08-09 08:46:00,1.80077,1.80104,1.79961,1.80093,8000000.0
2007-08-09 08:47:00,1.80107,1.80107,1.80094,1.80102,7000000.0
2007-08-09 08:48:00,1.8006,1.8006,1.80004,1.80005,10000000.0
2007-08-09 08:49:00,1.79984,1.79985,1.79963,1.79985,11000000.0
2007-08-09 08:50:00,1.80015,1.8004,1.80015,1.80038,7000000.0
2007-08-09 08:51:00,1.80038,1.80039,1.80026,1.80026,8000000.0
2007-08-09 08:52:00,1.80111,1.80162,1.80111,1.80153,9000000.0
2007-08-09 08:53:00,1.80171,1.80399,1.80165,1.80399,8000000.0
2007-08-09 08:54:00,1.80491,1.80491,1.80465,1.80472,8000000.0
2007-08-09 08:55:00,1.80464,1.80465,1.80422,1.80465,8000000.0
2007-08-09 08:56:00,1.80552,1.80575,1.80549,1.80555,7000000.0
2007-08-09 08:57:00,1.80515,1.80519,1.80477,1.80497,8000000.0
2007-08-09 08:58:00,1.8048,1.8048,1.80389,1.80391,7000000.0
2007-08-09 08:59:00,1.80359,1.80359,1.80315,1.80353,7000000.0
2007-08-09 09:00:00,1.80367,1.80398,1.80367,1.80398,8000000.0
2007-08-09 09:01:00,1.80401,1.80404,1.80384,1.80385,9000000.0
2007-08-09 09:02:00,1.80361,1.80361,1.80339,1.80358,10000000.0
2007-08-09 09:03:00,1.80393,1.80478,1.80393,1.80452,7000000.0
2007-08-09 09:04:00,1.80431,1.80466,1.80431,1.80461,7000000.0
2007-08-09 09:05:00,1.80479,1.80533,1.80478,1.80498,7000000.0
2007-08-09 09:06:00,1.80547,1.80547,1.80374,1.80374,11000000.0
2007-08-09 09:07:00,1.80387,1.80522,1.80387,1.80513,8000000.0
2007-08-09 09:08:00,1.80451,1.80451,1.80378,1.80378,7000000.0
2007-08-09 09:09:00,1.80334,1.8035,1.80281,1.80313,11000000.0
2007-08-09 09:10:00,1.80278,1.80304,1.80275,1.80304,7000000.0
2007-08-09 09:11:00,1.80276,1.80311,1.80249,1.80311,9000000.0
2007-08-09 09:12:00,1.8026,1.80289,1.80236,1.80289,8000000.0
2007-08-09 09:13:00,1.80287,1.80293,1.80277,1.80277,9000000.0
2007-08-09 09:14:00,1.80255,1.80263,1.8019,1.8019,11000000.0
2007-08-09 09:15:00,1.80208,1.80305,1.80208,1.80305,7000000.0
2007-08-09 09:16:00,1.80322,1.80322,1.80296,1.80317,8000000.0
2007-08-09 09:17:00,1.80268,1.8029,1.80268,1.80281,11000000.0
2007-08-09 09:18:00,1.80295,1.80326,1.80288,1.80306,8000000.0
2007-08-09 09:19:00,1.80264,1.80264,1.80227,1.80227,7000000.0
2007-08-09 09:20:00,1.80244,1.80266,1.80242,1.80246,7000000.0
2007-08-09 09:21:00,1.80223,1.80271,1.80223,1.80271,8000000.0
2007-08-09 09:22:00,1.80244,1.8029,1.80244,1.8029,8000000.0
2007-08-09 09:23:00,1.80419,1.80547,1.80419,1.80547,7000000.0
2007-08-09 09:24:00,1.80543,1.80607,1.80543,1.80599,8000000.0
2007-08-09 09:25:00,1.80604,1.80607,1.80593,1.80606,7000000.0
2007-08-09 09:26:00,1.80565,1.80575,1.80502,1.80502,11000000.0
2007-08-09 09:27:00,1.8039,1.80489,1.8039,1.80477,11000000.0
2007-08-09 09:28:00,1.80476,1.80605,1.80476,1.80586,9000000.0
2007-08-09 09:29:00,1.80599,1.8079,1.80599,1.8079,8000000.0
2007-08-09 09:30:00,1.80742,1.80742,1.80631,1.8064,7000000.0
2007-08-09 09:31:00,1.80615,1.80635,1.80615,1.80633,7000000.0
2007-08-09 09:32:00,1.80627,1.80627,1.80561,1.80561,7000000.0
2007-08-09 09:33:00,1.80597,1.80634,1.80597,1.80631,8000000.0
2007-08-09 09:34:00,1.80584,1.80664,1.80584,1.80664,7000000.0
2007-08-09 09:35:00,1.80699,1.80726,1.80699,1.80707,10000000.0
2007-08-09 09:36:00,1.80659,1.80673,1.80623,1.80627,8000000.0
2007-08-09 09:37:00,1.80648,1.8087,1.80648,1.8087,11000000.0
2007-08-09 09:38:00,1.80885,1.80894,1.80705,1.80865,11000000.0
2007-08-09 09:39:00,1.80886,1.80886,1.80759,1.80759,7000000.0
2007-08-09 09:40:00,1.80758,1.8077,1.80645,1.80645,9000000.0
2007-08-09 09:41:00,1.80636,1.80642,1.80588,1.80594,8000000.0
2007-08-09 09:42:00,1.8059,1.80654,1.80577,1.80654,10000000.0
2007-08-09 09:43:00,1.80613,1.80613,1.80574,1.80574,11000000.0
2007-08-09 09:44:00,1.80476,1.80479,1.80426,1.80479,8000000.0
2007-08-09 09:45:00,1.80487,1.80524,1.80481,1.80524,7000000.0
2007-08-09 09:46:00,1.80526,1.80549,1.80504,1.80514,11000000.0
2007-08-09 09:47:00,1.80468,1.80504,1.80468,1.80468,9000000.0
2007-08-09 09:48:00,1.80406,1.80465,1.80404,1.80465,7000000.0
2007-08-09 09:49:00,1.80478,1.80505,1.80474,1.80502,11000000.0
2007-08-09 09:50:00,1.80529,1.80557,1.80518,1.80557,8000000.0
2007-08-09 09:51:00,1.80592,1.80603,1.80581,1.80603,8000000.0
2007-08-09 09:52:00,1.80653,1.80758,1.80653,1.80758,8000000.0
2007-08-09 09:53:00,1.80796,1.80857,1.80789,1.80789,10000000.0
2007-08-09 09:54:00,1.8079,1.8079,1.8076,1.80765,10000000.0
2007-08-09 09:55:00,1.80696,1.80696,1.80623,1.80648,8000000.0
2007-08-09 09:56:00,1.80682,1.8072,1.80682,1.80697,10000000.0
2007-08-09 09:57:00,1.80595,1.80595,1.80548,1.80567,8000000.0
2007-08-09 09:58:00,1.8061,1.80678,1.8061,1.80678,8000000.0
2007-08-09 09:59:00,1.8072,1.8072,1.80689,1.80689,10000000.0
2007-08-09 10:00:00,1.80708,1.80742,1.80708,1.80738,10000000.0
2007-08-09 10:01:00,1.80766,1.80774,1.80714,1.80714,10000000.0
2007-08-09 10:02:00,1.80706,1.80722,1.80705,1.80716,10000000.0
2007-08-09 10:03:00,1.80751,1.8077,1.80745,1.8077,7000000.0
2007-08-09 10:04:00,1.80825,1.80859,1.80825,1.8084,7000000.0
2007-08-09 10:05:00,1.80859,1.80859,1.80796,1.80814,11000000.0
2007-08-09 10:06:00,1.80732,1.80741,1.80698,1.80741,7000000.0
2007-08-09 10:07:00,1.80779,1.80793,1.80777,1.80779,7000000.0
2007-08-09 10:08:00,1.80849,1.80884,1.80841,1.80867,7000000.0
2007-08-09 10:09:00,1.80884,1.80884,1.80867,1.80867,7000000.0
2007-08-09 10:10:00,1.80876,1.80911,1.80872,1.80911,7000000.0
2007-08-09 10:11:00,1.80923,1.80976,1.8091,1.80976,7000000.0
2007-08-09 10:12:00,1.8096,1.8096,1.80871,1.80902,8000000.0
2007-08-09 10:13:00,1.80899,1.80929,1.80899,1.80926,8000000.0
2007-08-09 10:14:00,1.80958,1.80971,1.80949,1.80949,7000000.0
2007-08-09 10:15:00,1.80942,1.80962,1.80939,1.8095,10000000.0
2007-08-09 10:16:00,1.80956,1.80956,1.80922,1.80923,7000000.0
2007-08-09 10:17:00,1.80927,1.80927,1.80879,1.80904,11000000.0
2007-08-09 10:18:00,1.80878,1.80896,1.80857,1.80857,8000000.0
2007-08-09 10:19:00,1.80878,1.80886,1.80856,1.80856,9000000.0
2007-08-09 10:20:00,1.80785,1.80816,1.80777,1.80777,7000000.0
2007-08-09 10:21:00,1.80766,1.80834,1.80766,1.80834,8000000.0
2007-08-09 10:22:00,1.8086,1.80873,1.8084,1.80849,7000000.0
2007-08-09 10:23:00,1.8081,1.80839,1.8081,1.80828,7000000.0
2007-08-09 10:24:00,1.80807,1.80832,1.80804,1.80832,7000000.0
2007-08-09 10:25:00,1.80837,1.8084,1.80776,1.80776,9000000.0
2007-08-09 10:26:00,1.80789,1.80841,1.80789,1.80841,11000000.0
2007-08-09 10:27:00,1.8088,1.80945,1.8088,1.80926,8000000.0
2007-08-09 10:28:00,1.80904,1.80952,1.80904,1.80939,9000000.0
2007-08-09 10:29:00,1.80921,1.80921,1.80825,1.80845,8000000.0
2007-08-09 10:30:00,1.80825,1.80847,1.80821,1.80824,8000000.0
2007-08-09 10:31:00,1.80801,1.80838,1.80799,1.80838,7000000.0
2007-08-09 10:32:00,1.80853,1.80913,1.80853,1.80913,9000000.0
2007-08-09 10:33:00,1.80903,1.80913,1.80882,1.80884,7000000.0
2007-08-09 10:34:00,1.80869,1.80874,1.8083,1.80834,7000000.0
2007-08-09 10:35:00,1.80815,1.80852,1.80815,1.80852,7000000.0
2007-08-09 10:36:00,1.80855,1.80954,1.80855,1.80954,8000000.0
2007-08-09 10:37:00,1.8102,1.8104,1.81019,1.8104,8000000.0
2007-08-09 10:38:00,1.81058,1.81069,1.81048,1.8105,10000000.0
2007-08-09 10:39:00,1.81062,1.81072,1.81055,1.81055,8000000.0
2007-08-09 10:40:00,1.81081,1.81123,1.81041,1.81041,7000000.0
2007-08-09 10:41:00,1.81016,1.81034,1.81013,1.81021,9000000.0
2007-08-09 10:42:00,1.81004,1.81004,1.80957,1.80957,7000000.0
2007-08-09 10:43:00,1.80982,1.81013,1.80974,1.81013,10000000.0
2007-08-09 10:44:00,1.80985,1.8101,1.80971,1.8101,7000000.0
2007-08-09 10:45:00,1.80973,1.80997,1.80969,1.80997,8000000.0
2007-08-09 10:46:00,1.80991,1.81068,1.80991,1.81068,8000000.0
2007-08-09 10:47:00,1.81069,1.81069,1.81011,1.81011,7000000.0
2007-08-09 10:48:00,1.80994,1.81028,1.80994,1.81012,8000000.0
2007-08-09 10:49:00,1.8102,1.81042,1.8102,1.81042,9000000.0
2007-08-09 10:50:00,1.81048,1.81066,1.81034,1.81034,8000000.0
2007-08-09 10:51:00,1.81079,1.81079,1.80993,1.80993,9000000.0
2007-08-09 10:52:00,1.81001,1.81012,1.80981,1.80981,8000000.0
2007-08-09 10:53:00,1.81024,1.81076,1.81024,1.81076,9000000.0
2007-08-09 10:54:00,1.81087,1.81087,1.81052,1.81065,10000000.0
2007-08-09 10:55:00,1.81069,1.81074,1.81064,1.81074,7000000.0
2007-08-09 10:56:00,1.81002,1.81016,1.80791,1.81016,7000000.0
2007-08-09 10:57:00,1.81037,1.8104,1.81018,1.81018,8000000.0
2007-08-09 10:58:00,1.81022,1.81026,1.81013,1.81017,7000000.0
2007-08-09 10:59:00,1.80995,1.81016,1.80995,1.81008,11000000.0
2007-08-09 11:00:00,1.80966,1.80966,1.80793,1.80793,7000000.0
2007-08-09 11:01:00,1.80948,1.80974,1.80932,1.80974,8000000.0
2007-08-09 11:02:00,1.80987,1.81034,1.80987,1.81034,7000000.0
2007-08-09 11:03:00,1.81025,1.81033,1.81015,1.81032,11000000.0
2007-08-09 11:04:00,1.81035,1.81035,1.80983,1.80993,11000000.0
2007-08-09 11:05:00,1.80994,1.81029,1.80994,1.81029,7000000.0
2007-08-09 11:06:00,1.81023,1.81042,1.8102,1.8102,8000000.0
2007-08-09 11:07:00,1.81024,1.81026,1.80999,1.80999,7000000.0
2007-08-09 11:08:00,1.80999,1.80999,1.80945,1.80955,9000000.0
2007-08-09 11:09:00,1.80951,1.81006,1.80951,1.81006,8000000.0
2007-08-09 11:10:00,1.80996,1.80996,1.80927,1.80945,8000000.0
2007-08-09 11:11:00,1.81009,1.81067,1.81009,1.81067,10000000.0
2007-08-09 11:12:00,1.8109,1.81091,1.81016,1.81091,7000000.0
2007-08-09 11:13:00,1.81166,1.81215,1.81146,1.81207,11000000.0
2007-08-09 11:14:00,1.81213,1.81213,1.81183,1.81198,11000000.0
2007-08-09 11:15:00,1.81213,1.81244,1.81179,1.81244,7000000.0
2007-08-09 11:16:00,1.81234,1.81236,1.81185,1.81185,7000000.0
2007-08-09 11:17:00,1.81192,1.81192,1.81159,1.81172,7000000.0
2007-08-09 11:18:00,1.81138,1.81138,1.81011,1.81011,10000000.0
2007-08-09 11:19:00,1.80991,1.81016,1.8098,1.81005,11000000.0
2007-08-09 11:20:00,1.81022,1.81074,1.81022,1.81072,8000000.0
2007-08-09 11:21:00,1.81043,1.81145,1.81028,1.81145,7000000.0
2007-08-09 11:22:00,1.81194,1.81216,1.81174,1.81201,8000000.0
2007-08-09 11:23:00,1.81181,1.81267,1.81161,1.81267,8000000.0
2007-08-09 11:24:00,1.81263,1.81263,1.81202,1.81202,7000000.0
2007-08-09 11:25:00,1.81206,1.81207,1.81196,1.81196,8000000.0
2007-08-09 11:26:00,1.81188,1.8119,1.81123,1.81123,11000000.0
2007-08-09 11:27:00,1.81156,1.81192,1.81156,1.81192,8000000.0
2007-08-09 11:28:00,1.81198,1.81198,1.81166,1.81174,7000000.0
2007-08-09 11:29:00,1.81174,1.81186,1.81167,1.81168,8000000.0
2007-08-09 11:30:00,1.81185,1.81239,1.81185,1.81239,7000000.0
2007-08-09 11:31:00,1.81235,1.81235,1.81139,1.81139,11000000.0
2007-08-09 11:32:00,1.81146,1.81159,1.81126,1.81159,11000000.0
2007-08-09 11:33:00,1.81153,1.81153,1.81067,1.81067,7000000.0
2007-08-09 11:34:00,1.80987,1.80987,1.80929,1.80929,7000000.0
2007-08-09 11:35:00,1.80893,1.80918,1.80892,1.80918,10000000.0
2007-08-09 11:36:00,1.8091,1.8091,1.80836,1.80836,8000000.0
2007-08-09 11:37:00,1.80831,1.8084,1.80798,1.8084,8000000.0
2007-08-09 11:38:00,1.80849,1.80851,1.8083,1.8083,9000000.0
2007-08-09 11:39:00,1.80825,1.80905,1.80825,1.80905,9000000.0
2007-08-09 11:40:00,1.80961,1.80967,1.8094,1.80948,11000000.0
2007-08-09 11:41:00,1.80968,1.80991,1.80968,1.80971,11000000.0
2007-08-09 11:42:00,1.80982,1.81019,1.80949,1.81019,11000000.0
2007-08-09 11:43:00,1.81012,1.81019,1.81002,1.81003,7000000.0
2007-08-09 11:44:00,1.81013,1.81013,1.80981,1.80981,7000000.0
2007-08-09 11:45:00,1.80937,1.80937,1.80897,1.80924,11000000.0
2007-08-09 11:46:00,1.80928,1.80928,1.80883,1.80887,7000000.0
2007-08-09 11:47:00,1.80879,1.80915,1.80879,1.8091,9000000.0
2007-08-09 11:48:00,1.80932,1.80986,1.80932,1.80986,10000000.0
2007-08-09 11:49:00,1.8104,1.81063,1.8104,1.81063,7000000.0
2007-08-09 11:50:00,1.81107,1.81107,1.81073,1.81095,7000000.0
2007-08-09 11:51:00,1.81146,1.81229,1.81107,1.81229,8000000.0
2007-08-09 11:52:00,1.81231,1.81271,1.81199,1.81199,10000000.0
2007-08-09 11:53:00,1.81246,1.81246,1.81199,1.81203,10000000.0
2007-08-09 11:54:00,1.81161,1.81172,1.81141,1.81141,9000000.0
2007-08-09 11:55:00,1.81084,1.8116,1.81084,1.8116,8000000.0
2007-08-09 11:56:00,1.81178,1.81189,1.81165,1.81189,11000000.0
2007-08-09 11:57:00,1.81159,1.81159,1.81136,1.81136,8000000.0
2007-08-09 11:58:00,1.81149,1.81161,1.81146,1.81148,9000000.0
2007-08-09 11:59:00,1.81147,1.81211,1.81145,1.81192,7000000.0
2007-08-09 12:00:00,1.81185,1.81185,1.81157,1.81157,7000000.0
2007-08-09 12:01:00,1.81148,1.81247,1.81148,1.8116,10000000.0
2007-08-09 12:02:00,1.81116,1.81137,1.81077,1.81137,10000000.0
2007-08-09 12:03:00,1.81146,1.81172,1.81076,1.81076,7000000.0
2007-08-09 12:04:00,1.81083,1.81102,1.81077,1.81088,9000000.0
2007-08-09 12:05:00,1.81019,1.81048,1.81013,1.81029,11000000.0
2007-08-09 12:06:00,1.81033,1.81035,1.80954,1.80954,7000000.0
2007-08-09 12:07:00,1.80991,1.81021,1.80978,1.81021,7000000.0
2007-08-09 12:08:00,1.81011,1.81011,1.80952,1.80952,9000000.0
2007-08-09 12:09:00,1.80969,1.80978,1.80956,1.80963,8000000.0
2007-08-09 12:10:00,1.80984,1.80999,1.80981,1.80994,8000000.0
2007-08-09 12:11:00,1.81005,1.81019,1.80952,1.80952,7000000.0
2007-08-09 12:12:00,1.80947,1.8096,1.80941,1.80952,7000000.0
2007-08-09 12:13:00,1.80974,1.80998,1.80955,1.80971,10000000.0
2007-08-09 12:14:00,1.80962,1.80962,1.80899,1.80899,8000000.0
2007-08-09 12:15:00,1.80863,1.80884,1.80849,1.80863,8000000.0
2007-08-09 12:16:00,1.80829,1.80859,1.80777,1.80859,8000000.0
2007-08-09 12:17:00,1.80855,1.80869,1.8082,1.8082,8000000.0
2007-08-09 12:18:00,1.80741,1.8078,1.80741,1.80765,11000000.0
2007-08-09 12:19:00,1.80777,1.80796,1.80777,1.80777,9000000.0
2007-08-09 12:20:00,1.80768,1.80789,1.80749,1.80789,10000000.0
2007-08-09 12:21:00,1.80736,1.80736,1.80495,1.80495,7000000.0
2007-08-09 12:22:00,1.80636,1.80653,1.80617,1.80635,8000000.0
2007-08-09 12:23:00,1.80625,1.80644,1.80602,1.80602,7000000.0
2007-08-09 12:24:00,1.80611,1.80611,1.8059,1.80598,7000000.0
2007-08-09 12:25:00,1.80616,1.80629,1.80611,1.80614,9000000.0
2007-08-09 12:26:00,1.80597,1.80597,1.80578,1.80581,8000000.0
2007-08-09 12:27:00,1.80629,1.80646,1.80619,1.80644,10000000.0
2007-08-09 12:28:00,1.80648,1.80648,1.806,1.80612,9000000.0
2007-08-09 12:29:00,1.80623,1.80623,1.80562,1.8057,9000000.0
2007-08-09 12:30:00,1.80519,1.80531,1.80501,1.80531,7000000.0
2007-08-09 12:31:00,1.80512,1.80523,1.80505,1.80518,11000000.0
2007-08-09 12:32:00,1.80486,1.80545,1.80486,1.80526,7000000.0
2007-08-09 12:33:00,1.80536,1.80536,1.80507,1.80523,7000000.0
2007-08-09 12:34:00,1.8052,1.80548,1.8052,1.80522,7000000.0
2007-08-09 12:35:00,1.80505,1.8052,1.80483,1.8052,8000000.0
2007-08-09 12:36:00,1.80518,1.80562,1.80518,1.80539,8000000.0
2007-08-09 12:37:00,1.80491,1.80509,1.80478,1.80509,9000000.0
2007-08-09 12:38:00,1.80444,1.80444,1.80414,1.80437,8000000.0
2007-08-09 12:39:00,1.80406,1.80423,1.80406,1.80418,9000000.0
2007-08-09 12:40:00,1.80423,1.80452,1.8042,1.80449,7000000.0
2007-08-09 12:41:00,1.80458,1.80476,1.80458,1.80476,8000000.0
2007-08-09 12:42:00,1.80437,1.80454,1.80427,1.80452,9000000.0
2007-08-09 12:43:00,1.8047,1.80485,1.80456,1.80456,9000000.0
2007-08-09 12:44:00,1.80488,1.8053,1.80485,1.8053,8000000.0
2007-08-09 12:45:00,1.80518,1.80524,1.80464,1.80523,10000000.0
2007-08-09 12:46:00,1.80511,1.80511,1.80488,1.80488,9000000.0
2007-08-09 12:47:00,1.80475,1.80494,1.8045,1.80494,10000000.0
2007-08-09 12:48:00,1.80468,1.80517,1.80468,1.80517,11000000.0
2007-08-09 12:49:00,1.80515,1.80535,1.80505,1.80529,7000000.0
2007-08-09 12:50:00,1.80629,1.8065,1.80585,1.80587,7000000.0
2007-08-09 12:51:00,1.80603,1.80651,1.80589,1.80651,8000000.0
2007-08-09 12:52:00,1.80679,1.80679,1.80642,1.80653,11000000.0
2007-08-09 12:53:00,1.8063,1.80697,1.8063,1.80697,8000000.0
2007-08-09 12:54:00,1.8073,1.80739,1.80703,1.80739,7000000.0
2007-08-09 12:55:00,1.80794,1.80837,1.80772,1.80837,8000000.0
2007-08-09 12:56:00,1.80857,1.80874,1.80856,1.80868,7000000.0
2007-08-09 12:57:00,1.80884,1.80986,1.80884,1.80986,7000000.0
2007-08-09 12:58:00,1.80979,1.81011,1.80971,1.81007,8000000.0
2007-08-09 12:59:00,1.81052,1.81093,1.8104,1.81059,7000000.0
2007-08-09 13:00:00,1.81112,1.81131,1.81107,1.81128,8000000.0
2007-08-09 13:01:00,1.81154,1.81196,1.81131,1.81131,8000000.0
2007-08-09 13:02:00,1.81126,1.81139,1.81108,1.81139,7000000.0
2007-08-09 13:03:00,1.81135,1.81245,1.81129,1.81245,8000000.0
2007-08-09 13:04:00,1.8127,1.81278,1.81196,1.81196,7000000.0
2007-08-09 13:05:00,1.81208,1.81232,1.81208,1.81215,8000000.0
2007-08-09 13:06:00,1.81247,1.81304,1.81243,1.81304,7000000.0
2007-08-09 13:07:00,1.81304,1.81304,1.81257,1.8126,7000000.0
2007-08-09 13:08:00,1.8125,1.8125,1.81172,1.81179,10000000.0
2007-08-09 13:09:00,1.81117,1.81117,1.81073,1.81095,7000000.0
2007-08-09 13:10:00,1.81097,1.81097,1.81007,1.81007,9000000.0
2007-08-09 13:11:00,1.81016,1.81025,1.80995,1.8102,8000000.0
2007-08-09 13:12:00,1.81042,1.81055,1.81026,1.81048,8000000.0
2007-08-09 13:13:00,1.81063,1.81063,1.81028,1.81052,9000000.0
2007-08-09 13:14:00,1.8106,1.81101,1.81056,1.81064,7000000.0
2007-08-09 13:15:00,1.81017,1.81053,1.81017,1.81053,8000000.0
2007-08-09 13:16:00,1.81068,1.81068,1.81028,1.81039,8000000.0
2007-08-09 13:17:00,1.8104,1.8104,1.81009,1.8103,9000000.0
2007-08-09 13:18:00,1.81042,1.81042,1.81017,1.81035,10000000.0
2007-08-09 13:19:00,1.81026,1.81039,1.81021,1.81039,8000000.0
2007-08-09 13:20:00,1.81074,1.81103,1.81074,1.81103,8000000.0
2007-08-09 13:21:00,1.81104,1.81148,1.81104,1.81148,7000000.0
2007-08-09 13:22:00,1.81144,1.81153,1.81125,1.81145,11000000.0
2007-08-09 13:23:00,1.81155,1.81174,1.81152,1.81156,8000000.0
2007-08-09 13:24:00,1.81101,1.81105,1.811,1.81105,7000000.0
2007-08-09 13:25:00,1.81088,1.81105,1.81086,1.81086,11000000.0
2007-08-09 13:26:00,1.81123,1.81123,1.8106,1.81094,10000000.0
2007-08-09 13:27:00,1.81107,1.81141,1.81107,1.81137,8000000.0
2007-08-09 13:28:00,1.81122,1.81151,1.81122,1.81146,21000000.0
2007-08-09 13:29:00,1.81162,1.81177,1.81162,1.81173,17000000.0
2007-08-09 13:30:00,1.81153,1.81201,1.81153,1.812,7000000.0
2007-08-09 13:31:00,1.81187,1.81187,1.81166,1.81166,9000000.0
2007-08-09 13:32:00,1.81116,1.81126,1.81094,1.81126,14000000.0
2007-08-09 13:33:00,1.8115,1.81195,1.8115,1.81179,14000000.0
2007-08-09 13:34:00,1.81188,1.81206,1.81188,1.81192,31000000.0
2007-08-09 13:35:00,1.81221,1.81221,1.81195,1.81195,17000000.0
2007-08-09 13:36:00,1.8117,1.81175,1.81148,1.81175,24000000.0
2007-08-09 13:37:00,1.81191,1.81242,1.81165,1.81165,10000000.0
2007-08-09 13:38:00,1.81182,1.81231,1.81182,1.81231,18000000.0
2007-08-09 13:39:00,1.81266,1.8134,1.81266,1.8134,15000000.0
2007-08-09 13:40:00,1.81371,1.81371,1.81321,1.81321,29000000.0
2007-08-09 13:41:00,1.81286,1.81314,1.81265,1.81314,13000000.0
2007-08-09 13:42:00,1.81308,1.81308,1.81284,1.813,8000000.0
2007-08-09 13:43:00,1.81303,1.81319,1.81298,1.81312,10000000.0
2007-08-09 13:44:00,1.81313,1.81313,1.81227,1.81228,26000000.0
2007-08-09 13:45:00,1.81219,1.8126,1.81219,1.81259,22000000.0
2007-08-09 13:46:00,1.81222,1.81234,1.81197,1.81197,19000000.0
2007-08-09 13:47:00,1.81187,1.81198,1.81159,1.81159,17000000.0
2007-08-09 13:48:00,1.81093,1.81093,1.81011,1.81019,22000000.0
2007-08-09 13:49:00,1.80967,1.81068,1.80967,1.81068,24000000.0
2007-08-09 13:50:00,1.8112,1.8115,1.81114,1.81114,15000000.0
2007-08-09 13:51:00,1.81131,1.81148,1.81104,1.81104,22000000.0
2007-08-09 13:52:00,1.81097,1.81097,1.81069,1.81073,32000000.0
2007-08-09 13:53:00,1.8107,1.81098,1.8107,1.81086,28000000.0
2007-08-09 13:54:00,1.8109,1.811,1.81064,1.81064,31000000.0
2007-08-09 13:55:00,1.81088,1.81107,1.81076,1.81107,20000000.0
2007-08-09 13:56:00,1.81106,1.81111,1.81085,1.81088,24000000.0
2007-08-09 13:57:00,1.81067,1.81074,1.81058,1.81058,34000000.0
2007-08-09 13:58:00,1.81062,1.81073,1.81062,1.81063,16000000.0
2007-08-09 13:59:00,1.81019,1.81019,1.80968,1.80981,30000000.0
2007-08-09 14:00:00,1.80973,1.81019,1.80973,1.81006,39000000.0
2007-08-09 14:01:00,1.81014,1.81029,1.81001,1.81029,30000000.0
2007-08-09 14:02:00,1.81023,1.81023,1.80972,1.80972,19000000.0
2007-08-09 14:03:00,1.80971,1.81008,1.80971,1.81008,23000000.0
2007-08-09 14:04:00,1.81037,1.81057,1.81037,1.81054,33000000.0
2007-08-09 14:05:00,1.81048,1.81052,1.8102,1.81052,28000000.0
2007-08-09 14:06:00,1.81088,1.8113,1.81088,1.81123,31000000.0
2007-08-09 14:07:00,1.81145,1.81148,1.81129,1.81135,31000000.0
2007-08-09 14:08:00,1.81147,1.81167,1.81147,1.81154,27000000.0
2007-08-09 14:09:00,1.81151,1.81152,1.81039,1.81039,27000000.0
2007-08-09 14:10:00,1.81002,1.81079,1.80994,1.81076,24000000.0
2007-08-09 14:11:00,1.81083,1.81097,1.81079,1.81087,21000000.0
2007-08-09 14:12:00,1.8109,1.8118,1.8109,1.81122,22000000.0
2007-08-09 14:13:00,1.81147,1.812,1.81138,1.812,13000000.0
2007-08-09 14:14:00,1.81206,1.8122,1.81196,1.8122,21000000.0
2007-08-09 14:15:00,1.8121,1.8121,1.81141,1.81141,25000000.0
2007-08-09 14:16:00,1.81143,1.81228,1.81143,1.81198,26000000.0
2007-08-09 14:17:00,1.81219,1.81221,1.81195,1.81221,32000000.0
2007-08-09 14:18:00,1.81202,1.81216,1.81187,1.81216,27000000.0
2007-08-09 14:19:00,1.81215,1.81215,1.81185,1.81185,35000000.0
2007-08-09 14:20:00,1.81155,1.81199,1.81155,1.81199,32000000.0
2007-08-09 14:21:00,1.81182,1.81199,1.81178,1.81186,39000000.0
2007-08-09 14:22:00,1.81207,1.8126,1.81198,1.81242,22000000.0
2007-08-09 14:23:00,1.81268,1.81376,1.81268,1.81376,40000000.0
2007-08-09 14:24:00,1.81381,1.81381,1.81355,1.81361,10000000.0
2007-08-09 14:25:00,1.81354,1.81365,1.8131,1.81335,35000000.0
2007-08-09 14:26:00,1.81335,1.81342,1.81309,1.81315,18000000.0
2007-08-09 14:27:00,1.81253,1.81275,1.81233,1.81269,28000000.0
2007-08-09 14:28:00,1.81306,1.81336,1.81267,1.81336,21000000.0
2007-08-09 14:29:00,1.81374,1.81374,1.81299,1.81315,16000000.0
2007-08-09 14:30:00,1.81331,1.81371,1.81282,1.81371,25000000.0
2007-08-09 14:31:00,1.81352,1.81354,1.81327,1.81327,26000000.0
2007-08-09 14:32:00,1.81313,1.81363,1.81313,1.81344,32000000.0
2007-08-09 14:33:00,1.81344,1.81346,1.81306,1.81306,20000000.0
2007-08-09 14:34:00,1.81281,1.81281,1.81224,1.81264,25000000.0
2007-08-09 14:35:00,1.81283,1.81283,1.81267,1.81267,23000000.0
2007-08-09 14:36:00,1.81238,1.81275,1.81238,1.81275,11000000.0
2007-08-09 14:37:00,1.81267,1.81267,1.81232,1.81232,41000000.0
2007-08-09 14:38:00,1.81216,1.81216,1.81083,1.81178,54000000.0
2007-08-09 14:39:00,1.81215,1.81226,1.81168,1.81171,36000000.0
2007-08-09 14:40:00,1.8117,1.81226,1.81166,1.81226,36000000.0
2007-08-09 14:41:00,1.81273,1.81331,1.81247,1.81331,41000000.0
2007-08-09 14:42:00,1.81353,1.81353,1.81308,1.81327,19000000.0
2007-08-09 14:43:00,1.8132,1.81349,1.81298,1.81298,20000000.0
2007-08-09 14:44:00,1.81329,1.81329,1.81298,1.81298,25000000.0
2007-08-09 14:45:00,1.81303,1.81423,1.81303,1.81329,33000000.0
2007-08-09 14:46:00,1.8133,1.81339,1.81288,1.81311,11000000.0
2007-08-09 14:47:00,1.81322,1.81322,1.81263,1.81294,7000000.0
2007-08-09 14:48:00,1.81346,1.81431,1.81343,1.81343,21000000.0
2007-08-09 14:49:00,1.81307,1.81332,1.81279,1.81332,32000000.0
2007-08-09 14:50:00,1.8133,1.81347,1.81316,1.81321,33000000.0
2007-08-09 14:51:00,1.81318,1.81355,1.81303,1.81355,37000000.0
2007-08-09 14:52:00,1.81338,1.81356,1.81333,1.8135,17000000.0
2007-08-09 14:53:00,1.81376,1.814,1.81376,1.814,22000000.0
2007-08-09 14:54:00,1.81355,1.81355,1.81295,1.813,17000000.0
2007-08-09 14:55:00,1.8127,1.81319,1.81262,1.81319,7000000.0
2007-08-09 14:56:00,1.81298,1.81321,1.81287,1.81321,21000000.0
2007-08-09 14:57:00,1.81364,1.81364,1.8129,1.81343,12000000.0
2007-08-09 14:58:00,1.8129,1.8129,1.8122,1.81233,31000000.0
2007-08-09 14:59:00,1.8122,1.81221,1.81188,1.81221,20000000.0
2007-08-09 15:00:00,1.81207,1.81308,1.81207,1.81308,32000000.0
2007-08-09 15:01:00,1.81288,1.81288,1.81162,1.81165,14000000.0
2007-08-09 15:02:00,1.81174,1.81174,1.81115,1.81116,26000000.0
2007-08-09 15:03:00,1.81153,1.81219,1.81129,1.81219,30000000.0
2007-08-09 15:04:00,1.81243,1.81305,1.81243,1.81304,29000000.0
2007-08-09 15:05:00,1.8128,1.81295,1.81248,1.81295,28000000.0
2007-08-09 15:06:00,1.81287,1.81287,1.81225,1.81225,16000000.0
2007-08-09 15:07:00,1.81306,1.81336,1.81306,1.81327,26000000.0
2007-08-09 15:08:00,1.81354,1.81423,1.81354,1.81423,25000000.0
2007-08-09 15:09:00,1.81432,1.81436,1.81416,1.81419,34000000.0
2007-08-09 15:10:00,1.81395,1.81411,1.81388,1.81403,36000000.0
2007-08-09 15:11:00,1.81368,1.81404,1.81363,1.81404,27000000.0
2007-08-09 15:12:00,1.81384,1.81384,1.81287,1.81287,26000000.0
2007-08-09 15:13:00,1.81236,1.81248,1.81225,1.81225,41000000.0
2007-08-09 15:14:00,1.8124,1.81307,1.81221,1.81307,30000000.0
2007-08-09 15:15:00,1.81306,1.81416,1.81306,1.81328,21000000.0
2007-08-09 15:16:00,1.81279,1.81279,1.81159,1.81185,9000000.0
2007-08-09 15:17:00,1.8125,1.8131,1.81213,1.81266,26000000.0
2007-08-09 15:18:00,1.81272,1.81272,1.81222,1.81222,10000000.0
2007-08-09 15:19:00,1.81203,1.81214,1.81195,1.81201,16000000.0
2007-08-09 15:20:00,1.81222,1.81247,1.81208,1.81208,20000000.0
2007-08-09 15:21:00,1.81205,1.81205,1.81109,1.81109,12000000.0
2007-08-09 15:22:00,1.81067,1.81073,1.81026,1.81026,22000000.0
2007-08-09 15:23:00,1.81012,1.81079,1.81012,1.81079,36000000.0
2007-08-09 15:24:00,1.8108,1.8108,1.80944,1.80944,5000000.0
2007-08-09 15:25:00,1.80892,1.80927,1.80892,1.80898,14000000.0
2007-08-09 15:26:00,1.80921,1.80923,1.80868,1.8088,40000000.0
2007-08-09 15:27:00,1.80885,1.80904,1.80884,1.80885,32000000.0
2007-08-09 15:28:00,1.80891,1.80941,1.80888,1.80941,55000000.0
2007-08-09 15:29:00,1.81025,1.81025,1.80837,1.81013,47000000.0
2007-08-09 15:30:00,1.80833,1.81086,1.80833,1.80976,71000000.0
2007-08-09 15:31:00,1.80916,1.80981,1.80916,1.80981,58000000.0
2007-08-09 15:32:00,1.81005,1.81036,1.80983,1.81036,25000000.0
2007-08-09 15:33:00,1.81092,1.81107,1.8109,1.81105,32000000.0
2007-08-09 15:34:00,1.81144,1.81164,1.81106,1.8114,22000000.0
2007-08-09 15:35:00,1.8117,1.81235,1.81143,1.8122,30000000.0
2007-08-09 15:36:00,1.81215,1.81215,1.81152,1.81171,23000000.0
2007-08-09 15:37:00,1.81121,1.81139,1.81066,1.81095,24000000.0
2007-08-09 15:38:00,1.81058,1.81061,1.81033,1.81061,61000000.0
2007-08-09 15:39:00,1.81088,1.81134,1.81075,1.81103,40000000.0
2007-08-09 15:40:00,1.811,1.81108,1.81071,1.81075,37000000.0
2007-08-09 15:41:00,1.81123,1.81125,1.81076,1.81076,43000000.0
2007-08-09 15:42:00,1.81033,1.81052,1.81019,1.81052,41000000.0
2007-08-09 15:43:00,1.81,1.81,1.80927,1.80927,30000000.0
2007-08-09 15:44:00,1.80874,1.80921,1.80874,1.80909,29000000.0
2007-08-09 15:45:00,1.80919,1.80992,1.80919,1.80992,36000000.0
2007-08-09 15:46:00,1.80993,1.81002,1.80972,1.80972,24000000.0
2007-08-09 15:47:00,1.8097,1.8097,1.80865,1.80872,31000000.0
2007-08-09 15:48:00,1.80876,1.80876,1.80771,1.80771,33000000.0
2007-08-09 15:49:00,1.80726,1.80752,1.80704,1.80736,25000000.0
2007-08-09 15:50:00,1.80703,1.80703,1.80644,1.80653,11000000.0
2007-08-09 15:51:00,1.80769,1.80831,1.80769,1.80831,37000000.0
2007-08-09 15:52:00,1.80893,1.80901,1.80874,1.809,23000000.0
2007-08-09 15:53:00,1.80895,1.80922,1.80895,1.80914,15000000.0
2007-08-09 15:54:00,1.80904,1.80904,1.80843,1.80891,26000000.0
2007-08-09 15:55:00,1.80891,1.80891,1.80814,1.80814,33000000.0
2007-08-09 15:56:00,1.80787,1.80907,1.80787,1.80907,36000000.0
2007-08-09 15:57:00,1.80877,1.80904,1.80866,1.80904,34000000.0
2007-08-09 15:58:00,1.80896,1.80896,1.80847,1.80887,24000000.0
2007-08-09 15:59:00,1.80926,1.80963,1.80923,1.80948,23000000.0
2007-08-09 16:00:00,1.80957,1.80968,1.80934,1.80934,51000000.0
2007-08-09 16:01:00,1.80908,1.80917,1.80875,1.80917,31000000.0
2007-08-09 16:02:00,1.80896,1.80896,1.80805,1.80856,29000000.0
2007-08-09 16:03:00,1.80896,1.80966,1.80896,1.80966,51000000.0
2007-08-09 16:04:00,1.81012,1.81217,1.81012,1.81163,38000000.0
2007-08-09 16:05:00,1.81203,1.81203,1.81169,1.81181,37000000.0
2007-08-09 16:06:00,1.8115,1.8115,1.81101,1.81114,33000000.0
2007-08-09 16:07:00,1.81071,1.81088,1.81053,1.81055,37000000.0
2007-08-09 16:08:00,1.81052,1.81067,1.81047,1.81067,37000000.0
2007-08-09 16:09:00,1.81053,1.8106,1.81042,1.81045,44000000.0
2007-08-09 16:10:00,1.81039,1.81039,1.81002,1.81002,41000000.0
2007-08-09 16:11:00,1.81019,1.81019,1.80998,1.80998,27000000.0
2007-08-09 16:12:00,1.81018,1.81018,1.80972,1.80972,22000000.0
2007-08-09 16:13:00,1.80968,1.80998,1.80968,1.80998,38000000.0
2007-08-09 16:14:00,1.80987,1.81044,1.80987,1.81044,41000000.0
2007-08-09 16:15:00,1.81014,1.81014,1.80882,1.80882,42000000.0
2007-08-09 16:16:00,1.80842,1.80844,1.80794,1.80799,45000000.0
2007-08-09 16:17:00,1.80781,1.80786,1.80767,1.80767,22000000.0
2007-08-09 16:18:00,1.8077,1.8077,1.80705,1.80705,49000000.0
2007-08-09 16:19:00,1.80702,1.80745,1.80702,1.80745,27000000.0
2007-08-09 16:20:00,1.80741,1.80741,1.80688,1.80729,52000000.0
2007-08-09 16:21:00,1.8071,1.80741,1.80698,1.80741,37000000.0
2007-08-09 16:22:00,1.80758,1.80798,1.80758,1.80798,50000000.0
2007-08-09 16:23:00,1.80801,1.80828,1.80768,1.80828,48000000.0
2007-08-09 16:24:00,1.80794,1.80794,1.8076,1.8076,44000000.0
2007-08-09 16:25:00,1.80784,1.80784,1.80765,1.80765,28000000.0
2007-08-09 16:26:00,1.8075,1.80755,1.80735,1.80755,41000000.0
2007-08-09 16:27:00,1.80772,1.80772,1.80676,1.80676,46000000.0
2007-08-09 16:28:00,1.80641,1.80656,1.80639,1.80639,34000000.0
2007-08-09 16:29:00,1.80652,1.80661,1.80631,1.80658,24000000.0
2007-08-09 16:30:00,1.8067,1.80702,1.8067,1.80688,43000000.0
2007-08-09 16:31:00,1.80689,1.80723,1.80689,1.80723,36000000.0
2007-08-09 16:32:00,1.80705,1.80706,1.80649,1.80649,34000000.0
2007-08-09 16:33:00,1.80629,1.80629,1.80599,1.80619,41000000.0
2007-08-09 16:34:00,1.80472,1.80472,1.8037,1.80385,29000000.0
2007-08-09 16:35:00,1.80415,1.80533,1.80415,1.80533,53000000.0
2007-08-09 16:36:00,1.80547,1.80572,1.80538,1.80551,43000000.0
2007-08-09 16:37:00,1.80557,1.80646,1.80555,1.80646,56000000.0
2007-08-09 16:38:00,1.80609,1.80644,1.80594,1.80644,34000000.0
2007-08-09 16:39:00,1.8066,1.8066,1.80573,1.80573,43000000.0
2007-08-09 16:40:00,1.80558,1.80584,1.8054,1.8058,63000000.0
2007-08-09 16:41:00,1.80594,1.80647,1.80589,1.80612,44000000.0
2007-08-09 16:42:00,1.80657,1.80676,1.80646,1.80667,57000000.0
2007-08-09 16:43:00,1.80629,1.80642,1.80578,1.80578,20000000.0
2007-08-09 16:44:00,1.80566,1.806,1.80557,1.80584,34000000.0
2007-08-09 16:45:00,1.80586,1.80594,1.80555,1.80582,41000000.0
2007-08-09 16:46:00,1.80584,1.80604,1.80564,1.80604,59000000.0
2007-08-09 16:47:00,1.80613,1.8066,1.80603,1.80638,55000000.0
2007-08-09 16:48:00,1.80635,1.80664,1.80635,1.80661,46000000.0
2007-08-09 16:49:00,1.80667,1.80684,1.80652,1.80666,35000000.0
2007-08-09 16:50:00,1.80665,1.80707,1.80661,1.80689,45000000.0
2007-08-09 16:51:00,1.80699,1.80713,1.80687,1.807,30000000.0
2007-08-09 16:52:00,1.80705,1.80728,1.80705,1.80717,30000000.0
2007-08-09 16:53:00,1.80714,1.80741,1.80714,1.80741,19000000.0
2007-08-09 16:54:00,1.80738,1.80738,1.80656,1.80673,18000000.0
2007-08-09 16:55:00,1.80658,1.80658,1.80629,1.80636,40000000.0
2007-08-09 16:56:00,1.80689,1.80706,1.80682,1.80684,37000000.0
2007-08-09 16:57:00,1.80731,1.80794,1.80731,1.80794,17000000.0
2007-08-09 16:58:00,1.80814,1.80836,1.80814,1.80829,45000000.0
2007-08-09 16:59:00,1.8084,1.80989,1.8084,1.80986,39000000.0
2007-08-09 17:00:00,1.80955,1.80955,1.8085,1.80896,47000000.0
2007-08-09 17:01:00,1.80891,1.80914,1.80884,1.80884,26000000.0
2007-08-09 17:02:00,1.80864,1.80864,1.80824,1.80834,33000000.0
2007-08-09 17:03:00,1.80835,1.80839,1.80803,1.80803,33000000.0
2007-08-09 17:04:00,1.80822,1.80824,1.80811,1.8082,37000000.0
2007-08-09 17:05:00,1.80788,1.80788,1.80681,1.80681,35000000.0
2007-08-09 17:06:00,1.80647,1.80647,1.80633,1.8064,46000000.0
2007-08-09 17:07:00,1.80638,1.80638,1.80552,1.80552,33000000.0
2007-08-09 17:08:00,1.80533,1.80569,1.80533,1.80567,45000000.0
2007-08-09 17:09:00,1.80603,1.80678,1.80603,1.80655,47000000.0
2007-08-09 17:10:00,1.80637,1.80729,1.80608,1.8068,36000000.0
2007-08-09 17:11:00,1.80659,1.80671,1.80655,1.80655,44000000.0
2007-08-09 17:12:00,1.80642,1.80642,1.80583,1.80583,23000000.0
2007-08-09 17:13:00,1.80531,1.80531,1.80488,1.80488,35000000.0
2007-08-09 17:14:00,1.80451,1.80451,1.80418,1.80418,27000000.0
2007-08-09 17:15:00,1.80387,1.80506,1.80387,1.80492,26000000.0
2007-08-09 17:16:00,1.80575,1.80621,1.80562,1.80598,27000000.0
2007-08-09 17:17:00,1.80577,1.80607,1.80577,1.80607,38000000.0
2007-08-09 17:18:00,1.80603,1.80603,1.80587,1.80602,29000000.0
2007-08-09 17:19:00,1.80592,1.80615,1.80592,1.80615,19000000.0
2007-08-09 17:20:00,1.80622,1.80622,1.80604,1.80606,29000000.0
2007-08-09 17:21:00,1.80618,1.80618,1.80561,1.80561,26000000.0
2007-08-09 17:22:00,1.80559,1.80559,1.80521,1.80538,30000000.0
2007-08-09 17:23:00,1.80529,1.80532,1.80487,1.80528,32000000.0
2007-08-09 17:24:00,1.80549,1.8056,1.8054,1.8055,23000000.0
2007-08-09 17:25:00,1.80588,1.80617,1.80582,1.80617,20000000.0
2007-08-09 17:26:00,1.80588,1.80595,1.80564,1.80564,18000000.0
2007-08-09 17:27:00,1.8056,1.80563,1.80545,1.80557,44000000.0
2007-08-09 17:28:00,1.80536,1.80582,1.80536,1.80582,39000000.0
2007-08-09 17:29:00,1.8063,1.80688,1.8063,1.80688,36000000.0
2007-08-09 17:30:00,1.80692,1.80707,1.80687,1.80687,61000000.0
2007-08-09 17:31:00,1.80657,1.80683,1.80645,1.80653,62000000.0
2007-08-09 17:32:00,1.8062,1.80629,1.80581,1.80581,54000000.0
2007-08-09 17:33:00,1.80592,1.80598,1.80582,1.80598,64000000.0
2007-08-09 17:34:00,1.80597,1.80599,1.80528,1.80554,60000000.0
2007-08-09 17:35:00,1.80566,1.80608,1.80566,1.80608,43000000.0
2007-08-09 17:36:00,1.8057,1.80597,1.80548,1.80597,58000000.0
2007-08-09 17:37:00,1.80612,1.80693,1.80602,1.80693,47000000.0
2007-08-09 17:38:00,1.80643,1.80662,1.80643,1.80646,44000000.0
2007-08-09 17:39:00,1.80648,1.80819,1.80648,1.80819,41000000.0
2007-08-09 17:40:00,1.80773,1.80778,1.80737,1.80766,59000000.0
2007-08-09 17:41:00,1.80808,1.80834,1.80781,1.80834,50000000.0
2007-08-09 17:42:00,1.80796,1.80826,1.80796,1.80823,37000000.0
2007-08-09 17:43:00,1.80809,1.80819,1.80778,1.80778,33000000.0
2007-08-09 17:44:00,1.8082,1.80829,1.80806,1.80819,46000000.0
2007-08-09 17:45:00,1.80792,1.80792,1.80778,1.80789,49000000.0
2007-08-09 17:46:00,1.80787,1.8079,1.80765,1.8079,56000000.0
2007-08-09 17:47:00,1.80807,1.80816,1.80799,1.8081,65000000.0
2007-08-09 17:48:00,1.80795,1.80812,1.80795,1.80811,61000000.0
2007-08-09 17:49:00,1.80872,1.80922,1.80872,1.80885,72000000.0
2007-08-09 17:50:00,1.80885,1.80887,1.8087,1.80872,53000000.0
2007-08-09 17:51:00,1.80892,1.80906,1.80866,1.80871,54000000.0
2007-08-09 17:52:00,1.80832,1.80832,1.80782,1.80796,51000000.0
2007-08-09 17:53:00,1.80769,1.80769,1.80758,1.80768,42000000.0
2007-08-09 17:54:00,1.80757,1.80761,1.80741,1.80741,32000000.0
2007-08-09 17:55:00,1.80734,1.80734,1.80702,1.80725,32000000.0
2007-08-09 17:56:00,1.80726,1.80774,1.80726,1.80751,47000000.0
2007-08-09 17:57:00,1.80741,1.80744,1.80728,1.80734,34000000.0
2007-08-09 17:58:00,1.80735,1.80755,1.80735,1.80745,44000000.0
2007-08-09 17:59:00,1.8076,1.80765,1.80743,1.80749,39000000.0
2007-08-09 18:00:00,1.80696,1.80696,1.80684,1.80684,32000000.0
2007-08-09 18:01:00,1.80727,1.80769,1.80727,1.80755,52000000.0
2007-08-09 18:02:00,1.80753,1.80778,1.80753,1.80778,30000000.0
2007-08-09 18:03:00,1.80802,1.80836,1.80802,1.80836,38000000.0
2007-08-09 18:04:00,1.8084,1.80865,1.8084,1.80865,38000000.0
2007-08-09 18:05:00,1.80865,1.8088,1.80857,1.80857,36000000.0
2007-08-09 18:06:00,1.80854,1.80854,1.80836,1.80836,32000000.0
2007-08-09 18:07:00,1.80846,1.80852,1.80811,1.80811,38000000.0
2007-08-09 18:08:00,1.80824,1.80862,1.80824,1.80832,56000000.0
2007-08-09 18:09:00,1.80816,1.80816,1.808,1.80805,34000000.0
2007-08-09 18:10:00,1.80818,1.80822,1.80804,1.80821,26000000.0
2007-08-09 18:11:00,1.80828,1.80834,1.80823,1.80826,34000000.0
2007-08-09 18:12:00,1.80819,1.80824,1.80812,1.80814,24000000.0
2007-08-09 18:13:00,1.8079,1.80796,1.80779,1.80784,30000000.0
2007-08-09 18:14:00,1.8081,1.80822,1.80804,1.80804,22000000.0
2007-08-09 18:15:00,1.80755,1.80764,1.80728,1.80764,21000000.0
2007-08-09 18:16:00,1.80728,1.80763,1.80727,1.80763,66000000.0
2007-08-09 18:17:00,1.80749,1.80779,1.80742,1.80765,60000000.0
2007-08-09 18:18:00,1.80772,1.80772,1.80754,1.80754,33000000.0
2007-08-09 18:19:00,1.80803,1.80825,1.80802,1.80809,46000000.0
2007-08-09 18:20:00,1.80805,1.80835,1.80805,1.80835,61000000.0
2007-08-09 18:21:00,1.80842,1.8085,1.8084,1.80847,37000000.0
2007-08-09 18:22:00,1.80857,1.80874,1.80852,1.80852,49000000.0
2007-08-09 18:23:00,1.80842,1.80844,1.80805,1.80812,34000000.0
2007-08-09 18:24:00,1.80787,1.80857,1.80787,1.80857,47000000.0
2007-08-09 18:25:00,1.80847,1.80863,1.80834,1.80834,31000000.0
2007-08-09 18:26:00,1.80864,1.80885,1.80854,1.80856,43000000.0
2007-08-09 18:27:00,1.80859,1.80865,1.80858,1.80865,35000000.0
2007-08-09 18:28:00,1.80867,1.80881,1.80867,1.80867,18000000.0
2007-08-09 18:29:00,1.8087,1.80902,1.80836,1.80836,24000000.0
2007-08-09 18:30:00,1.808,1.80835,1.808,1.80824,32000000.0
2007-08-09 18:31:00,1.80813,1.80849,1.80813,1.80849,46000000.0
2007-08-09 18:32:00,1.8084,1.80841,1.80801,1.80801,55000000.0
2007-08-09 18:33:00,1.80829,1.80845,1.80817,1.80833,29000000.0
2007-08-09 18:34:00,1.80805,1.80825,1.80801,1.80825,32000000.0
2007-08-09 18:35:00,1.80819,1.80819,1.80783,1.80789,47000000.0
2007-08-09 18:36:00,1.80768,1.80776,1.80757,1.80758,65000000.0
2007-08-09 18:37:00,1.80712,1.80747,1.80712,1.80742,63000000.0
2007-08-09 18:38:00,1.80772,1.80779,1.8077,1.8077,61000000.0
2007-08-09 18:39:00,1.80759,1.80776,1.80752,1.80763,37000000.0
2007-08-09 18:40:00,1.80829,1.80853,1.8082,1.80853,52000000.0
2007-08-09 18:41:00,1.80831,1.80834,1.80806,1.80834,68000000.0
2007-08-09 18:42:00,1.80839,1.80847,1.80822,1.80833,40000000.0
2007-08-09 18:43:00,1.80791,1.80791,1.80732,1.80732,39000000.0
2007-08-09 18:44:00,1.80728,1.80808,1.80728,1.80808,33000000.0
2007-08-09 18:45:00,1.80819,1.80836,1.80814,1.80836,57000000.0
2007-08-09 18:46:00,1.80833,1.80869,1.80833,1.80869,61000000.0
2007-08-09 18:47:00,1.80883,1.809,1.80882,1.809,41000000.0
2007-08-09 18:48:00,1.8087,1.8087,1.80819,1.80819,26000000.0
2007-08-09 18:49:00,1.80802,1.80831,1.80802,1.80831,31000000.0
2007-08-09 18:50:00,1.80872,1.80935,1.80872,1.80928,37000000.0
2007-08-09 18:51:00,1.80937,1.81,1.80937,1.81,17000000.0
2007-08-09 18:52:00,1.80968,1.80981,1.80931,1.80958,33000000.0
2007-08-09 18:53:00,1.81008,1.81028,1.80971,1.81016,31000000.0
2007-08-09 18:54:00,1.81001,1.81017,1.81001,1.81017,11000000.0
2007-08-09 18:55:00,1.81002,1.81008,1.80971,1.80971,22000000.0
2007-08-09 18:56:00,1.80955,1.80962,1.80942,1.80942,16000000.0
2007-08-09 18:57:00,1.80934,1.80945,1.80923,1.80944,15000000.0
2007-08-09 18:58:00,1.80953,1.80966,1.80945,1.80947,19000000.0
2007-08-09 18:59:00,1.80941,1.80955,1.80939,1.80939,26000000.0
2007-08-09 19:00:00,1.8092,1.80934,1.80899,1.80934,12000000.0
2007-08-09 19:01:00,1.80916,1.80934,1.80909,1.80909,18000000.0
2007-08-09 19:02:00,1.80927,1.80941,1.80924,1.80941,23000000.0
2007-08-09 19:03:00,1.80943,1.80992,1.80934,1.80992,21000000.0
2007-08-09 19:04:00,1.80966,1.81051,1.80966,1.81051,55000000.0
2007-08-09 19:05:00,1.81112,1.81165,1.81112,1.81165,42000000.0
2007-08-09 19:06:00,1.81142,1.81167,1.81128,1.81151,63000000.0
2007-08-09 19:07:00,1.81154,1.81155,1.81135,1.8114,39000000.0
2007-08-09 19:08:00,1.81036,1.81036,1.80994,1.80994,32000000.0
2007-08-09 19:09:00,1.8096,1.80985,1.80937,1.80968,56000000.0
2007-08-09 19:10:00,1.81013,1.81136,1.81013,1.81136,27000000.0
2007-08-09 19:11:00,1.81138,1.81152,1.81122,1.81127,36000000.0
2007-08-09 19:12:00,1.81127,1.81159,1.81126,1.81159,25000000.0
2007-08-09 19:13:00,1.81146,1.81193,1.81146,1.81152,23000000.0
2007-08-09 19:14:00,1.81125,1.81128,1.81086,1.81088,37000000.0
2007-08-09 19:15:00,1.81091,1.8111,1.81088,1.8111,17000000.0
2007-08-09 19:16:00,1.8112,1.81153,1.81101,1.81101,23000000.0
2007-08-09 19:17:00,1.8118,1.8118,1.81123,1.81144,17000000.0
2007-08-09 19:18:00,1.81164,1.81178,1.81156,1.81178,30000000.0
2007-08-09 19:19:00,1.81179,1.81276,1.81179,1.81276,36000000.0
2007-08-09 19:20:00,1.81293,1.81323,1.81293,1.81323,23000000.0
2007-08-09 19:21:00,1.81388,1.81388,1.81376,1.81379,21000000.0
2007-08-09 19:22:00,1.81317,1.81317,1.81275,1.81275,25000000.0
2007-08-09 19:23:00,1.81177,1.81202,1.81177,1.81199,12000000.0
2007-08-09 19:24:00,1.81211,1.81238,1.81205,1.81238,39000000.0
2007-08-09 19:25:00,1.8125,1.81256,1.81237,1.81248,49000000.0
2007-08-09 19:26:00,1.81252,1.81252,1.81238,1.81238,48000000.0
2007-08-09 19:27:00,1.81245,1.81248,1.81229,1.81234,51000000.0
2007-08-09 19:28:00,1.81244,1.81248,1.81241,1.81244,40000000.0
2007-08-09 19:29:00,1.81205,1.81209,1.81181,1.81194,28000000.0
2007-08-09 19:30:00,1.81254,1.81278,1.81241,1.8125,32000000.0
2007-08-09 19:31:00,1.81236,1.81261,1.81165,1.81165,28000000.0
2007-08-09 19:32:00,1.81151,1.81163,1.81143,1.8116,31000000.0
2007-08-09 19:33:00,1.81162,1.81163,1.81155,1.81163,14000000.0
2007-08-09 19:34:00,1.81163,1.81163,1.81105,1.81105,49000000.0
2007-08-09 19:35:00,1.81086,1.81106,1.81083,1.81106,28000000.0
2007-08-09 19:36:00,1.81106,1.81107,1.81095,1.81095,16000000.0
2007-08-09 19:37:00,1.81081,1.81086,1.81036,1.81036,26000000.0
2007-08-09 19:38:00,1.81036,1.81061,1.81036,1.81049,8000000.0
2007-08-09 19:39:00,1.81062,1.81078,1.81062,1.81075,13000000.0
2007-08-09 19:40:00,1.81073,1.8114,1.81073,1.8114,16000000.0
2007-08-09 19:41:00,1.81128,1.81128,1.81103,1.81103,17000000.0
2007-08-09 19:42:00,1.81074,1.81118,1.81074,1.81118,19000000.0
2007-08-09 19:43:00,1.81128,1.81187,1.81128,1.81151,21000000.0
2007-08-09 19:44:00,1.81155,1.81165,1.81143,1.81143,21000000.0
2007-08-09 19:45:00,1.81139,1.8115,1.81123,1.81141,33000000.0
2007-08-09 19:46:00,1.81137,1.81137,1.81072,1.81072,18000000.0
2007-08-09 19:47:00,1.81083,1.81094,1.81079,1.81094,22000000.0
2007-08-09 19:48:00,1.81091,1.81095,1.81078,1.81078,18000000.0
2007-08-09 19:49:00,1.81076,1.81125,1.81076,1.81125,27000000.0
2007-08-09 19:50:00,1.81121,1.81155,1.8112,1.81131,23000000.0
2007-08-09 19:51:00,1.8112,1.81134,1.81092,1.81092,25000000.0
2007-08-09 19:52:00,1.81131,1.81223,1.81131,1.81223,15000000.0
2007-08-09 19:53:00,1.81229,1.81236,1.81229,1.81233,21000000.0
2007-08-09 19:54:00,1.81193,1.81193,1.81166,1.81166,9000000.0
2007-08-09 19:55:00,1.81142,1.81187,1.81142,1.81187,30000000.0
2007-08-09 19:56:00,1.81193,1.81193,1.81159,1.81162,20000000.0
2007-08-09 19:57:00,1.81267,1.81309,1.81267,1.81298,12000000.0
2007-08-09 19:58:00,1.81286,1.81286,1.81231,1.81231,13000000.0
2007-08-09 19:59:00,1.81196,1.81214,1.81168,1.81196,31000000.0
2007-08-09 20:00:00,1.812,1.81203,1.81191,1.81191,23000000.0
2007-08-09 20:01:00,1.81188,1.81218,1.81186,1.81187,13000000.0
2007-08-09 20:02:00,1.81197,1.81197,1.81166,1.81168,20000000.0
2007-08-09 20:03:00,1.81163,1.81178,1.81151,1.81164,18000000.0
2007-08-09 20:04:00,1.81199,1.81264,1.81199,1.8126,27000000.0
2007-08-09 20:05:00,1.8128,1.81325,1.8128,1.81303,23000000.0
2007-08-09 20:06:00,1.81307,1.81324,1.81307,1.81324,13000000.0
2007-08-09 20:07:00,1.81341,1.81426,1.81341,1.81372,29000000.0
2007-08-09 20:08:00,1.81371,1.81402,1.81371,1.81372,15000000.0
2007-08-09 20:09:00,1.81358,1.81358,1.81331,1.81342,17000000.0
2007-08-09 20:10:00,1.81392,1.81431,1.81358,1.81431,8000000.0
2007-08-09 20:11:00,1.81436,1.81471,1.81433,1.81459,10000000.0
2007-08-09 20:12:00,1.81445,1.81458,1.81445,1.81457,15000000.0
2007-08-09 20:13:00,1.81455,1.81455,1.81395,1.81395,17000000.0
2007-08-09 20:14:00,1.81281,1.81306,1.8128,1.81299,15000000.0
2007-08-09 20:15:00,1.81321,1.81327,1.81311,1.81323,10000000.0
2007-08-09 20:16:00,1.81353,1.81398,1.81353,1.81366,22000000.0
2007-08-09 20:17:00,1.81348,1.814,1.81333,1.81391,7000000.0
2007-08-09 20:18:00,1.81431,1.8144,1.81412,1.81412,24000000.0
2007-08-09 20:19:00,1.81433,1.81433,1.81408,1.81423,9000000.0
2007-08-09 20:20:00,1.81375,1.81375,1.81347,1.8136,14000000.0
2007-08-09 20:21:00,1.81412,1.81412,1.81384,1.81384,7000000.0
2007-08-09 20:22:00,1.81398,1.81419,1.81398,1.81403,12000000.0
2007-08-09 20:23:00,1.81364,1.81364,1.81335,1.81335,8000000.0
2007-08-09 20:24:00,1.81318,1.81359,1.81318,1.81345,15000000.0
2007-08-09 20:25:00,1.8133,1.814,1.8133,1.814,16000000.0
2007-08-09 20:26:00,1.81475,1.81501,1.81464,1.81464,22000000.0
2007-08-09 20:27:00,1.81464,1.81466,1.81435,1.81466,11000000.0
2007-08-09 20:28:00,1.8146,1.8146,1.81442,1.81451,7000000.0
2007-08-09 20:29:00,1.81415,1.81435,1.81414,1.81415,20000000.0
2007-08-09 20:30:00,1.81431,1.81443,1.81422,1.81434,27000000.0
2007-08-09 20:31:00,1.81429,1.81431,1.81409,1.81409,17000000.0
2007-08-09 20:32:00,1.81404,1.81409,1.81391,1.81409,20000000.0
2007-08-09 20:33:00,1.81393,1.81393,1.81349,1.81385,14000000.0
2007-08-09 20:34:00,1.8139,1.8139,1.81362,1.81367,28000000.0
2007-08-09 20:35:00,1.81362,1.81386,1.81362,1.81375,23000000.0
2007-08-09 20:36:00,1.81389,1.81389,1.81356,1.81356,11000000.0
2007-08-09 20:37:00,1.81349,1.81349,1.81327,1.81331,7000000.0
2007-08-09 20:38:00,1.8134,1.8134,1.81314,1.81317,10000000.0
2007-08-09 20:39:00,1.81314,1.81326,1.81302,1.81318,9000000.0
2007-08-09 20:40:00,1.81355,1.81355,1.81333,1.81333,8000000.0
2007-08-09 20:41:00,1.81331,1.81342,1.81327,1.8133,8000000.0
2007-08-09 20:42:00,1.81301,1.81301,1.81112,1.81112,15000000.0
2007-08-09 20:43:00,1.81113,1.81166,1.81113,1.81166,12000000.0
2007-08-09 20:44:00,1.81185,1.81194,1.81177,1.81177,7000000.0
2007-08-09 20:45:00,1.812,1.81222,1.81199,1.8121,12000000.0
2007-08-09 20:46:00,1.81224,1.81232,1.81209,1.81209,9000000.0
2007-08-09 20:47:00,1.81254,1.8129,1.81254,1.81281,11000000.0
2007-08-09 20:48:00,1.81285,1.81347,1.81285,1.81295,11000000.0
2007-08-09 20:49:00,1.81339,1.81339,1.81252,1.81297,18000000.0
2007-08-09 20:50:00,1.81303,1.81342,1.81303,1.81342,7000000.0
2007-08-09 20:51:00,1.81364,1.81426,1.81358,1.81426,18000000.0
2007-08-09 20:52:00,1.81461,1.81461,1.81432,1.81456,15000000.0
2007-08-09 20:53:00,1.81438,1.81453,1.81431,1.81431,8000000.0
2007-08-09 20:54:00,1.81421,1.81443,1.81421,1.81443,10000000.0
2007-08-09 20:55:00,1.81471,1.81512,1.81471,1.81508,8000000.0
2007-08-09 20:56:00,1.81499,1.81502,1.81488,1.81489,8000000.0
2007-08-09 20:57:00,1.81468,1.81468,1.81429,1.81436,18000000.0
2007-08-09 20:58:00,1.81401,1.81401,1.81361,1.81361,14000000.0
2007-08-09 20:59:00,1.81289,1.81297,1.81272,1.81272,8000000.0
2007-08-09 21:00:00,1.81274,1.81332,1.81274,1.81332,11000000.0
2007-08-09 21:01:00,1.81333,1.81333,1.81275,1.81275,16000000.0
2007-08-09 21:02:00,1.81296,1.81349,1.81296,1.81349,7000000.0
2007-08-09 21:03:00,1.81372,1.81392,1.81371,1.81371,13000000.0
2007-08-09 21:04:00,1.814,1.81441,1.814,1.81437,8000000.0
2007-08-09 21:05:00,1.8142,1.81429,1.81413,1.81413,11000000.0
2007-08-09 21:06:00,1.81405,1.81405,1.8137,1.81379,8000000.0
2007-08-09 21:07:00,1.81388,1.81432,1.81385,1.81432,7000000.0
2007-08-09 21:08:00,1.81425,1.81438,1.81425,1.81438,11000000.0
2007-08-09 21:09:00,1.81436,1.81436,1.81343,1.81343,9000000.0
2007-08-09 21:10:00,1.8135,1.81364,1.81336,1.81339,11000000.0
2007-08-09 21:11:00,1.81321,1.81354,1.81303,1.81354,8000000.0
2007-08-09 21:12:00,1.81367,1.81367,1.81123,1.81309,10000000.0
2007-08-09 21:13:00,1.81339,1.81422,1.81339,1.81422,8000000.0
2007-08-09 21:14:00,1.81441,1.81461,1.81422,1.81461,8000000.0
2007-08-09 21:15:00,1.81448,1.81456,1.81399,1.81399,11000000.0
2007-08-09 21:16:00,1.81388,1.81416,1.81372,1.81416,9000000.0
2007-08-09 21:17:00,1.81419,1.81419,1.81376,1.81376,7000000.0
2007-08-09 21:18:00,1.81346,1.81385,1.81346,1.81369,7000000.0
2007-08-09 21:19:00,1.81334,1.81421,1.81334,1.81421,8000000.0
2007-08-09 21:20:00,1.81428,1.81449,1.81416,1.81449,12000000.0
2007-08-09 21:21:00,1.81479,1.81502,1.81479,1.81502,8000000.0
2007-08-09 21:22:00,1.81513,1.81513,1.8144,1.8144,7000000.0
2007-08-09 21:23:00,1.81433,1.81508,1.81433,1.81508,10000000.0
2007-08-09 21:24:00,1.81522,1.81535,1.81515,1.81531,8000000.0
2007-08-09 21:25:00,1.81552,1.81574,1.81523,1.81574,9000000.0
2007-08-09 21:26:00,1.81623,1.81686,1.81594,1.81594,17000000.0
2007-08-09 21:27:00,1.81543,1.8159,1.81543,1.8159,31000000.0
2007-08-09 21:28:00,1.81612,1.81619,1.81581,1.81581,20000000.0
2007-08-09 21:29:00,1.81599,1.81621,1.81599,1.8161,8000000.0
2007-08-09 21:30:00,1.81602,1.81622,1.81602,1.81622,9000000.0
2007-08-09 21:31:00,1.81615,1.81615,1.8158,1.8158,7000000.0
2007-08-09 21:32:00,1.81559,1.81559,1.81525,1.81525,8000000.0
2007-08-09 21:33:00,1.81527,1.81562,1.81527,1.81562,7000000.0
2007-08-09 21:34:00,1.81567,1.81624,1.81565,1.81624,10000000.0
2007-08-09 21:35:00,1.81619,1.81619,1.81571,1.81588,11000000.0
2007-08-09 21:36:00,1.81578,1.81578,1.81557,1.81565,11000000.0
2007-08-09 21:37:00,1.81548,1.81551,1.81535,1.81551,11000000.0
2007-08-09 21:38:00,1.81567,1.81581,1.81556,1.81566,26000000.0
2007-08-09 21:39:00,1.81542,1.81574,1.81531,1.81565,18000000.0
2007-08-09 21:40:00,1.81594,1.81662,1.81594,1.81662,12000000.0
2007-08-09 21:41:00,1.81698,1.81698,1.81661,1.81661,7000000.0
2007-08-09 21:42:00,1.81602,1.81602,1.81547,1.81547,7000000.0
2007-08-09 21:43:00,1.81588,1.81588,1.81575,1.81577,11000000.0
2007-08-09 21:44:00,1.8157,1.81581,1.81553,1.81581,18000000.0
2007-08-09 21:45:00,1.81563,1.81563,1.8149,1.8149,7000000.0
2007-08-09 21:46:00,1.81456,1.81488,1.81456,1.81488,15000000.0
2007-08-09 21:47:00,1.81489,1.81489,1.81472,1.81483,10000000.0
2007-08-09 21:48:00,1.81481,1.81488,1.81472,1.81472,7000000.0
2007-08-09 21:49:00,1.81466,1.81485,1.81464,1.81485,8000000.0
2007-08-09 21:51:00,1.81499,1.81513,1.81499,1.81505,8000000.0
2007-08-09 21:52:00,1.81492,1.81492,1.81476,1.81478,10000000.0
2007-08-09 21:53:00,1.81482,1.81482,1.81398,1.81398,8000000.0
2007-08-09 21:54:00,1.81382,1.81396,1.81382,1.81391,9000000.0
2007-08-09 21:55:00,1.81411,1.81411,1.8138,1.81385,11000000.0
2007-08-09 21:56:00,1.81384,1.81407,1.81384,1.81406,7000000.0
2007-08-09 21:57:00,1.81403,1.81446,1.814,1.81446,13000000.0
2007-08-09 21:58:00,1.81425,1.8143,1.81405,1.81405,16000000.0
2007-08-09 21:59:00,1.81407,1.81443,1.81404,1.81427,25000000.0
2007-08-09 22:00:00,1.81554,1.81583,1.81538,1.81538,12000000.0
2007-08-09 22:01:00,1.81456,1.81524,1.81443,1.81524,6000000.0
2007-08-09 22:02:00,1.81532,1.81549,1.8153,1.81549,11000000.0
2007-08-09 22:03:00,1.81545,1.81567,1.81519,1.81559,9000000.0
2007-08-09 22:04:00,1.81561,1.81571,1.81549,1.8157,11000000.0
2007-08-09 22:05:00,1.81609,1.81676,1.81609,1.81676,16000000.0
2007-08-09 22:06:00,1.8174,1.8174,1.81656,1.8169,8000000.0
2007-08-09 22:07:00,1.81629,1.81629,1.81551,1.81578,15000000.0
2007-08-09 22:08:00,1.81578,1.81647,1.81578,1.81635,30000000.0
2007-08-09 22:09:00,1.81652,1.81652,1.81632,1.81637,13000000.0
2007-08-09 22:10:00,1.81715,1.81822,1.81715,1.81822,8000000.0
2007-08-09 22:11:00,1.81826,1.81826,1.8179,1.8179,6000000.0
2007-08-09 22:12:00,1.81805,1.81849,1.81805,1.81849,15000000.0
2007-08-09 22:13:00,1.81761,1.81762,1.81742,1.81762,10000000.0
2007-08-09 22:14:00,1.81742,1.81753,1.81742,1.81749,13000000.0
2007-08-09 22:15:00,1.81745,1.8175,1.81678,1.81678,9000000.0
2007-08-09 22:16:00,1.81711,1.81742,1.81711,1.81733,8000000.0
2007-08-09 22:17:00,1.81746,1.8176,1.81733,1.81757,16000000.0
2007-08-09 22:18:00,1.81757,1.81785,1.81749,1.81785,9000000.0
2007-08-09 22:19:00,1.8182,1.81824,1.81804,1.81814,9000000.0
2007-08-09 22:20:00,1.81809,1.81814,1.81769,1.81769,7000000.0
2007-08-09 22:21:00,1.81734,1.81743,1.81727,1.81727,11000000.0
2007-08-09 22:22:00,1.81747,1.81795,1.81747,1.81795,11000000.0
2007-08-09 22:23:00,1.81845,1.81917,1.81845,1.81897,15000000.0
2007-08-09 22:24:00,1.81898,1.81918,1.81886,1.81886,10000000.0
2007-08-09 22:25:00,1.81902,1.81931,1.81902,1.81929,8000000.0
2007-08-09 22:26:00,1.81933,1.81934,1.81916,1.81917,10000000.0
2007-08-09 22:27:00,1.81916,1.81916,1.81903,1.81903,10000000.0
2007-08-09 22:28:00,1.81878,1.81892,1.81866,1.81866,8000000.0
2007-08-09 22:29:00,1.81859,1.8186,1.81849,1.81849,7000000.0
2007-08-09 22:30:00,1.81849,1.81866,1.81849,1.81864,11000000.0
2007-08-09 22:31:00,1.81872,1.81873,1.81867,1.8187,22000000.0
2007-08-09 22:32:00,1.81874,1.81896,1.81871,1.81896,7000000.0
2007-08-09 22:33:00,1.81925,1.8199,1.81925,1.8199,38000000.0
2007-08-09 22:34:00,1.81962,1.81962,1.81917,1.81935,47000000.0
2007-08-09 22:35:00,1.8195,1.81971,1.81939,1.81939,8000000.0
2007-08-09 22:36:00,1.81949,1.81971,1.81949,1.81971,7000000.0
2007-08-09 22:37:00,1.81973,1.82001,1.81968,1.81978,28000000.0
2007-08-09 22:38:00,1.8197,1.81979,1.81914,1.81914,6000000.0
2007-08-09 22:39:00,1.81862,1.81862,1.81783,1.81813,11000000.0
2007-08-09 22:40:00,1.81865,1.81888,1.81865,1.81888,9000000.0
2007-08-09 22:41:00,1.81876,1.81879,1.81828,1.81864,16000000.0
2007-08-09 22:42:00,1.81896,1.81902,1.81888,1.81888,9000000.0
2007-08-09 22:43:00,1.81889,1.81899,1.81889,1.81897,11000000.0
2007-08-09 22:44:00,1.819,1.81914,1.819,1.81914,8000000.0
2007-08-09 22:45:00,1.81971,1.81985,1.81965,1.81981,12000000.0
2007-08-09 22:46:00,1.82013,1.82033,1.82005,1.82009,9000000.0
2007-08-09 22:47:00,1.82013,1.82042,1.82013,1.82033,16000000.0
2007-08-09 22:48:00,1.82059,1.82068,1.82058,1.8206,11000000.0
2007-08-09 22:49:00,1.82059,1.82059,1.82051,1.82051,12000000.0
2007-08-09 22:50:00,1.82036,1.82046,1.82031,1.82031,16000000.0
2007-08-09 22:51:00,1.8201,1.82014,1.81988,1.81999,10000000.0
2007-08-09 22:52:00,1.82001,1.82001,1.81996,1.82,10000000.0
2007-08-09 22:53:00,1.81981,1.81981,1.81933,1.81933,8000000.0
2007-08-09 22:54:00,1.81833,1.81901,1.81824,1.81901,7000000.0
2007-08-09 22:55:00,1.81922,1.81922,1.81846,1.81846,6000000.0
2007-08-09 22:56:00,1.81838,1.81838,1.81795,1.81795,8000000.0
2007-08-09 22:57:00,1.81758,1.8181,1.81758,1.81793,7000000.0
2007-08-09 22:58:00,1.81746,1.81746,1.8168,1.81702,7000000.0
2007-08-09 22:59:00,1.81726,1.81728,1.81716,1.81728,9000000.0
2007-08-09 23:00:00,1.81779,1.81782,1.81739,1.8177,12000000.0
2007-08-09 23:01:00,1.81765,1.81791,1.81753,1.81753,9000000.0
2007-08-09 23:02:00,1.81783,1.8185,1.81783,1.8184,7000000.0
2007-08-09 23:03:00,1.81838,1.81865,1.81838,1.81856,12000000.0
2007-08-09 23:04:00,1.81852,1.81865,1.81819,1.81821,9000000.0
2007-08-09 23:05:00,1.81796,1.81796,1.81785,1.81785,11000000.0
2007-08-09 23:06:00,1.81789,1.81819,1.81772,1.81819,8000000.0
2007-08-09 23:07:00,1.81808,1.81853,1.81808,1.81853,8000000.0
2007-08-09 23:08:00,1.81852,1.81896,1.81852,1.81882,15000000.0
2007-08-09 23:09:00,1.81885,1.81885,1.81845,1.81845,7000000.0
2007-08-09 23:10:00,1.81826,1.81826,1.81811,1.81811,8000000.0
2007-08-09 23:11:00,1.81817,1.81817,1.81794,1.81795,8000000.0
2007-08-09 23:12:00,1.81808,1.81843,1.81808,1.81841,8000000.0
2007-08-09 23:13:00,1.81839,1.81841,1.81825,1.81833,7000000.0
2007-08-09 23:14:00,1.8183,1.8183,1.81804,1.81812,9000000.0
2007-08-09 23:15:00,1.81812,1.81911,1.81812,1.81857,8000000.0
2007-08-09 23:16:00,1.81849,1.81961,1.81849,1.81961,9000000.0
2007-08-09 23:17:00,1.81982,1.81988,1.81972,1.81988,11000000.0
2007-08-09 23:18:00,1.81979,1.81989,1.81971,1.81987,9000000.0
2007-08-09 23:19:00,1.81991,1.82031,1.81991,1.82015,9000000.0
2007-08-09 23:20:00,1.82037,1.82063,1.8203,1.82047,9000000.0
2007-08-09 23:21:00,1.82048,1.82078,1.82048,1.82076,8000000.0
2007-08-09 23:22:00,1.8208,1.82124,1.8208,1.82112,7000000.0
2007-08-09 23:23:00,1.82121,1.82137,1.82065,1.82065,7000000.0
2007-08-09 23:24:00,1.82111,1.82123,1.82106,1.82113,9000000.0
2007-08-09 23:25:00,1.82124,1.82127,1.82119,1.82124,10000000.0
2007-08-09 23:26:00,1.82135,1.82158,1.82135,1.82153,5000000.0
2007-08-09 23:27:00,1.82142,1.82145,1.82127,1.82128,8000000.0
2007-08-09 23:28:00,1.82108,1.82112,1.82085,1.82085,8000000.0
2007-08-09 23:29:00,1.82083,1.82083,1.82066,1.8208,25000000.0
2007-08-09 23:30:00,1.82062,1.82098,1.82062,1.82098,16000000.0
2007-08-09 23:31:00,1.82062,1.8208,1.82062,1.82065,14000000.0
2007-08-09 23:32:00,1.82081,1.82094,1.82073,1.82073,9000000.0
2007-08-09 23:33:00,1.8208,1.8208,1.82061,1.82061,8000000.0
2007-08-09 23:34:00,1.82014,1.82015,1.81964,1.81994,9000000.0
2007-08-09 23:35:00,1.82015,1.82024,1.82015,1.82023,12000000.0
2007-08-09 23:36:00,1.82003,1.82003,1.81963,1.81987,9000000.0
2007-08-09 23:37:00,1.81994,1.82022,1.81994,1.82007,8000000.0
2007-08-09 23:38:00,1.81941,1.81941,1.81891,1.81891,8000000.0
2007-08-09 23:39:00,1.8188,1.81909,1.81837,1.81909,11000000.0
2007-08-09 23:40:00,1.81952,1.81979,1.81938,1.81938,21000000.0
2007-08-09 23:41:00,1.81977,1.82001,1.81962,1.81962,8000000.0
2007-08-09 23:42:00,1.81951,1.81954,1.81944,1.81952,19000000.0
2007-08-09 23:43:00,1.82006,1.82006,1.81994,1.82005,7000000.0
2007-08-09 23:44:00,1.82006,1.82056,1.82006,1.82056,8000000.0
2007-08-09 23:45:00,1.82072,1.82072,1.8204,1.8204,7000000.0
2007-08-09 23:46:00,1.82008,1.8204,1.82008,1.82025,8000000.0
2007-08-09 23:47:00,1.82037,1.82044,1.82027,1.82039,7000000.0
2007-08-09 23:48:00,1.82001,1.82001,1.81974,1.81992,8000000.0
2007-08-09 23:49:00,1.81977,1.81985,1.81971,1.81977,10000000.0
2007-08-09 23:50:00,1.81927,1.81947,1.8192,1.81921,8000000.0
2007-08-09 23:51:00,1.81938,1.81949,1.81938,1.81939,10000000.0
2007-08-09 23:52:00,1.81959,1.81993,1.81959,1.81993,7000000.0
2007-08-09 23:53:00,1.8202,1.82036,1.82004,1.82036,10000000.0
2007-08-09 23:54:00,1.82011,1.8207,1.82011,1.82052,7000000.0
2007-08-09 23:55:00,1.82042,1.82057,1.82038,1.82057,9000000.0
2007-08-09 23:57:00,1.82085,1.82101,1.82085,1.82089,5000000.0
2007-08-09 23:58:00,1.82034,1.8204,1.82017,1.82017,8000000.0
2007-08-09 23:59:00,1.82043,1.82049,1.8202,1.82038,18000000.0
2007-08-10 00:00:00,1.82067,1.8208,1.82059,1.82075,7000000.0
2007-08-10 00:01:00,1.8209,1.8213,1.8209,1.8213,8000000.0
2007-08-10 00:02:00,1.82086,1.82086,1.82036,1.8204,9000000.0
2007-08-10 00:03:00,1.82098,1.82104,1.82085,1.82093,5000000.0
2007-08-10 00:04:00,1.82051,1.82051,1.82033,1.82033,10000000.0
2007-08-10 00:05:00,1.82055,1.82055,1.82022,1.82044,9000000.0
2007-08-10 00:06:00,1.82021,1.82021,1.81966,1.81966,8000000.0
2007-08-10 00:07:00,1.82027,1.82034,1.82002,1.82022,9000000.0
2007-08-10 00:08:00,1.82004,1.82025,1.82004,1.82018,8000000.0
2007-08-10 00:09:00,1.82038,1.82073,1.82038,1.8206,9000000.0
2007-08-10 00:10:00,1.82061,1.82082,1.82061,1.82082,23000000.0
2007-08-10 00:11:00,1.82078,1.82081,1.82063,1.8208,11000000.0
2007-08-10 00:12:00,1.82055,1.82055,1.82026,1.82039,9000000.0
2007-08-10 00:13:00,1.82023,1.8204,1.8202,1.82022,8000000.0
2007-08-10 00:14:00,1.82036,1.82057,1.82036,1.82056,7000000.0
2007-08-10 00:15:00,1.82026,1.82034,1.8202,1.8202,7000000.0
2007-08-10 00:16:00,1.82019,1.82019,1.82007,1.82013,9000000.0
2007-08-10 00:17:00,1.82022,1.82033,1.8202,1.82027,7000000.0
2007-08-10 00:18:00,1.82002,1.82002,1.81981,1.81981,8000000.0
2007-08-10 00:19:00,1.82004,1.82019,1.81999,1.82019,11000000.0
2007-08-10 00:20:00,1.82009,1.82021,1.81998,1.82021,9000000.0
2007-08-10 00:21:00,1.82032,1.82032,1.81979,1.81981,8000000.0
2007-08-10 00:22:00,1.82013,1.82039,1.82013,1.82021,8000000.0
2007-08-10 00:23:00,1.82035,1.82035,1.82023,1.82033,7000000.0
2007-08-10 00:24:00,1.8201,1.8201,1.81977,1.81977,8000000.0
2007-08-10 00:25:00,1.81954,1.81979,1.81954,1.8197,11000000.0
2007-08-10 00:26:00,1.81966,1.81988,1.81941,1.81988,7000000.0
2007-08-10 00:27:00,1.81979,1.81979,1.81971,1.81972,10000000.0
2007-08-10 00:28:00,1.81971,1.8199,1.81962,1.8197,8000000.0
2007-08-10 00:29:00,1.82009,1.82009,1.82003,1.82009,8000000.0
2007-08-10 00:30:00,1.82033,1.82055,1.8201,1.82048,7000000.0
2007-08-10 00:31:00,1.82084,1.82084,1.82068,1.82068,7000000.0
2007-08-10 00:32:00,1.82024,1.82062,1.82013,1.82062,7000000.0
2007-08-10 00:33:00,1.82069,1.8207,1.82056,1.82063,8000000.0
2007-08-10 00:34:00,1.82061,1.82067,1.82053,1.82058,23000000.0
2007-08-10 00:35:00,1.82063,1.82063,1.81993,1.81993,7000000.0
2007-08-10 00:37:00,1.82032,1.82033,1.82019,1.82032,8000000.0
2007-08-10 00:38:00,1.8202,1.8202,1.81992,1.81992,7000000.0
2007-08-10 00:39:00,1.81994,1.82023,1.81994,1.8202,7000000.0
2007-08-10 00:40:00,1.8197,1.82025,1.8197,1.82025,7000000.0
2007-08-10 00:41:00,1.8203,1.8203,1.81998,1.81998,8000000.0
2007-08-10 00:42:00,1.81994,1.82,1.81978,1.82,8000000.0
2007-08-10 00:43:00,1.82007,1.82038,1.82007,1.82038,7000000.0
2007-08-10 00:44:00,1.82033,1.82033,1.8196,1.82015,11000000.0
2007-08-10 00:45:00,1.8202,1.82038,1.8202,1.82038,7000000.0
2007-08-10 00:46:00,1.82053,1.82084,1.82053,1.82067,10000000.0
2007-08-10 00:47:00,1.82037,1.82045,1.82023,1.82045,7000000.0
2007-08-10 00:48:00,1.82053,1.82055,1.82036,1.82039,8000000.0
2007-08-10 00:49:00,1.8203,1.82041,1.8202,1.82036,10000000.0
2007-08-10 00:50:00,1.82012,1.82039,1.82012,1.82039,10000000.0
2007-08-10 00:51:00,1.8206,1.82077,1.82057,1.82077,8000000.0
2007-08-10 00:52:00,1.82069,1.82069,1.82014,1.82014,7000000.0
2007-08-10 00:53:00,1.82041,1.82062,1.82037,1.82062,11000000.0
2007-08-10 00:54:00,1.82072,1.82074,1.8206,1.82065,10000000.0
2007-08-10 00:55:00,1.8208,1.821,1.82074,1.82091,7000000.0
2007-08-10 00:56:00,1.82108,1.82108,1.82082,1.82102,11000000.0
2007-08-10 00:57:00,1.82086,1.82086,1.82058,1.82058,8000000.0
2007-08-10 00:58:00,1.82072,1.82072,1.82001,1.82001,10000000.0
2007-08-10 00:59:00,1.81977,1.82007,1.81972,1.82007,7000000.0
2007-08-10 01:00:00,1.81999,1.81999,1.81915,1.81915,19000000.0
2007-08-10 01:01:00,1.81913,1.81928,1.81902,1.8191,12000000.0
2007-08-10 01:02:00,1.81898,1.81926,1.81884,1.81902,8000000.0
2007-08-10 01:03:00,1.81893,1.81893,1.8185,1.81863,7000000.0
2007-08-10 01:04:00,1.8187,1.81888,1.81865,1.8187,8000000.0
2007-08-10 01:05:00,1.81825,1.81825,1.81799,1.81807,7000000.0
2007-08-10 01:06:00,1.81806,1.81808,1.81783,1.81808,8000000.0
2007-08-10 01:07:00,1.81832,1.81846,1.81817,1.81846,5000000.0
2007-08-10 01:08:00,1.8185,1.8185,1.81753,1.81753,10000000.0
2007-08-10 01:09:00,1.81805,1.81805,1.81762,1.81762,8000000.0
2007-08-10 01:10:00,1.8183,1.8183,1.8183,1.8183,11000000.0
2007-08-10 01:11:00,1.81764,1.81775,1.81739,1.81774,11000000.0
2007-08-10 01:12:00,1.81779,1.81779,1.81728,1.81728,8000000.0
2007-08-10 01:13:00,1.81721,1.8174,1.81718,1.81718,8000000.0
2007-08-10 01:14:00,1.81723,1.81723,1.81692,1.81706,10000000.0
2007-08-10 01:15:00,1.81704,1.81734,1.81704,1.81729,10000000.0
2007-08-10 01:16:00,1.8173,1.81785,1.8173,1.81785,8000000.0
2007-08-10 01:17:00,1.81787,1.81787,1.81747,1.81747,11000000.0
2007-08-10 01:18:00,1.81784,1.81802,1.81776,1.81792,10000000.0
2007-08-10 01:19:00,1.81802,1.81813,1.818,1.81805,11000000.0
2007-08-10 01:20:00,1.81825,1.81857,1.81825,1.81857,13000000.0
2007-08-10 01:21:00,1.81867,1.81867,1.81832,1.81832,7000000.0
2007-08-10 01:22:00,1.81811,1.81821,1.81807,1.81818,7000000.0
2007-08-10 01:23:00,1.81818,1.81818,1.81797,1.81801,8000000.0
2007-08-10 01:24:00,1.81791,1.81796,1.81785,1.81793,7000000.0
2007-08-10 01:25:00,1.81793,1.81797,1.81776,1.81797,8000000.0
2007-08-10 01:26:00,1.81772,1.81775,1.81766,1.81766,14000000.0
2007-08-10 01:27:00,1.81772,1.81816,1.8177,1.81803,15000000.0
2007-08-10 01:28:00,1.81797,1.81867,1.81797,1.81867,9000000.0
2007-08-10 01:29:00,1.81882,1.81919,1.81875,1.81919,10000000.0
2007-08-10 01:30:00,1.81909,1.81934,1.81909,1.81921,10000000.0
2007-08-10 01:31:00,1.81902,1.81902,1.81887,1.819,7000000.0
2007-08-10 01:32:00,1.8191,1.81941,1.81904,1.81941,18000000.0
2007-08-10 01:33:00,1.81923,1.81936,1.81923,1.81936,20000000.0
2007-08-10 01:34:00,1.81913,1.81913,1.8189,1.81897,16000000.0
2007-08-10 01:35:00,1.81895,1.81913,1.81889,1.81913,8000000.0
2007-08-10 01:36:00,1.81914,1.81957,1.81914,1.81957,9000000.0
2007-08-10 01:37:00,1.81978,1.82,1.81967,1.82,7000000.0
2007-08-10 01:38:00,1.81982,1.81982,1.81947,1.81947,12000000.0
2007-08-10 01:39:00,1.81919,1.81933,1.81919,1.81933,12000000.0
2007-08-10 01:40:00,1.81931,1.81955,1.81925,1.81955,7000000.0
2007-08-10 01:41:00,1.81988,1.82086,1.81988,1.82086,11000000.0
2007-08-10 01:42:00,1.82189,1.82325,1.82189,1.82325,7000000.0
2007-08-10 01:43:00,1.82327,1.82357,1.82305,1.82357,8000000.0
2007-08-10 01:44:00,1.82482,1.82509,1.82482,1.82509,7000000.0
2007-08-10 01:45:00,1.8242,1.8258,1.82417,1.82576,7000000.0
2007-08-10 01:46:00,1.82563,1.8258,1.82535,1.8258,7000000.0
2007-08-10 01:47:00,1.82617,1.82617,1.82559,1.82587,14000000.0
2007-08-10 01:48:00,1.8263,1.82633,1.82616,1.82633,7000000.0
2007-08-10 01:49:00,1.82608,1.82608,1.82524,1.82524,8000000.0
2007-08-10 01:50:00,1.82468,1.82468,1.82416,1.82464,10000000.0
2007-08-10 01:51:00,1.82467,1.82477,1.82438,1.82466,16000000.0
2007-08-10 01:52:00,1.8245,1.82548,1.8245,1.82548,13000000.0
2007-08-10 01:53:00,1.82514,1.82514,1.82498,1.82501,7000000.0
2007-08-10 01:54:00,1.825,1.82548,1.825,1.82548,9000000.0
2007-08-10 01:55:00,1.82547,1.82552,1.82516,1.82552,12000000.0
2007-08-10 01:56:00,1.82557,1.82561,1.82538,1.82551,17000000.0
2007-08-10 01:57:00,1.82568,1.82587,1.82558,1.82558,13000000.0
2007-08-10 01:58:00,1.82549,1.82549,1.82498,1.82498,10000000.0
2007-08-10 01:59:00,1.824,1.824,1.82359,1.82359,7000000.0
2007-08-10 02:00:00,1.82352,1.8236,1.82327,1.82341,10000000.0
2007-08-10 02:01:00,1.82341,1.82373,1.82341,1.82373,8000000.0
2007-08-10 02:02:00,1.82421,1.82421,1.823,1.823,5000000.0
2007-08-10 02:03:00,1.82318,1.82318,1.82075,1.82283,10000000.0
2007-08-10 02:04:00,1.82285,1.82298,1.82246,1.82246,8000000.0
2007-08-10 02:05:00,1.82267,1.82386,1.82267,1.8232,10000000.0
2007-08-10 02:06:00,1.8233,1.82399,1.8233,1.82399,10000000.0
2007-08-10 02:07:00,1.82393,1.82461,1.82393,1.82445,8000000.0
2007-08-10 02:08:00,1.82474,1.82482,1.82451,1.82455,8000000.0
2007-08-10 02:09:00,1.82401,1.82459,1.82401,1.82459,7000000.0
2007-08-10 02:10:00,1.82534,1.82559,1.8252,1.8252,9000000.0
2007-08-10 02:11:00,1.82547,1.82558,1.8254,1.82541,8000000.0
2007-08-10 02:12:00,1.8254,1.82568,1.82527,1.82568,8000000.0
2007-08-10 02:13:00,1.8262,1.8262,1.8257,1.8257,7000000.0
2007-08-10 02:14:00,1.82549,1.82576,1.82549,1.82567,9000000.0
2007-08-10 02:15:00,1.82564,1.82592,1.82564,1.82565,8000000.0
2007-08-10 02:16:00,1.82555,1.82594,1.82555,1.82594,8000000.0
2007-08-10 02:17:00,1.82631,1.82634,1.82622,1.8263,9000000.0
2007-08-10 02:18:00,1.82633,1.82688,1.82631,1.82688,7000000.0
2007-08-10 02:19:00,1.82692,1.82692,1.82615,1.82645,11000000.0
2007-08-10 02:20:00,1.82652,1.82701,1.82652,1.82701,6000000.0
2007-08-10 02:21:00,1.82739,1.82739,1.82701,1.82701,7000000.0
2007-08-10 02:22:00,1.82726,1.82742,1.82726,1.82737,8000000.0
2007-08-10 02:23:00,1.82784,1.82807,1.82783,1.82806,10000000.0
2007-08-10 02:24:00,1.82823,1.82843,1.82823,1.82843,11000000.0
2007-08-10 02:25:00,1.82812,1.82831,1.82801,1.82819,11000000.0
2007-08-10 02:26:00,1.82815,1.82815,1.82722,1.82722,8000000.0
2007-08-10 02:27:00,1.82735,1.82752,1.82718,1.82718,9000000.0
2007-08-10 02:28:00,1.82727,1.82727,1.82696,1.8272,10000000.0
2007-08-10 02:29:00,1.82748,1.82784,1.82745,1.82784,7000000.0
2007-08-10 02:30:00,1.82794,1.82803,1.82792,1.82792,5000000.0
2007-08-10 02:31:00,1.82754,1.82754,1.8272,1.8272,8000000.0
2007-08-10 02:32:00,1.8269,1.82699,1.82657,1.82657,8000000.0
2007-08-10 02:33:00,1.82588,1.82662,1.82588,1.82662,8000000.0
2007-08-10 02:34:00,1.82665,1.82669,1.82639,1.82645,7000000.0
2007-08-10 02:35:00,1.82633,1.82645,1.82624,1.82624,11000000.0
2007-08-10 02:36:00,1.82567,1.82605,1.82567,1.82595,7000000.0
2007-08-10 02:37:00,1.82658,1.82713,1.82658,1.82713,7000000.0
2007-08-10 02:38:00,1.82715,1.82723,1.82616,1.82616,7000000.0
2007-08-10 02:39:00,1.82596,1.82704,1.82596,1.82704,8000000.0
2007-08-10 02:40:00,1.82726,1.82756,1.82726,1.82744,7000000.0
2007-08-10 02:41:00,1.82754,1.82763,1.82751,1.82755,8000000.0
2007-08-10 02:42:00,1.82736,1.82737,1.82705,1.82705,7000000.0
2007-08-10 02:43:00,1.82715,1.82728,1.82707,1.82715,9000000.0
2007-08-10 02:44:00,1.82742,1.8276,1.82736,1.8274,10000000.0
2007-08-10 02:45:00,1.82752,1.82781,1.82752,1.82781,8000000.0
2007-08-10 02:46:00,1.82806,1.82817,1.82775,1.82775,7000000.0
2007-08-10 02:47:00,1.82802,1.82805,1.82787,1.82795,11000000.0
2007-08-10 02:48:00,1.82748,1.82748,1.82689,1.82707,8000000.0
2007-08-10 02:49:00,1.82727,1.82741,1.82723,1.82741,11000000.0
2007-08-10 02:50:00,1.82709,1.8274,1.82708,1.8274,7000000.0
2007-08-10 02:51:00,1.82753,1.82759,1.82722,1.82742,8000000.0
2007-08-10 02:52:00,1.82764,1.82777,1.82753,1.82767,10000000.0
2007-08-10 02:53:00,1.82744,1.82744,1.82721,1.82734,8000000.0
2007-08-10 02:54:00,1.82727,1.82727,1.82678,1.82698,8000000.0
2007-08-10 02:55:00,1.82716,1.8275,1.82716,1.82726,8000000.0
2007-08-10 02:56:00,1.82752,1.82758,1.82742,1.82742,7000000.0
2007-08-10 02:57:00,1.82737,1.82742,1.82713,1.82742,8000000.0
2007-08-10 02:58:00,1.82736,1.82736,1.82703,1.82703,9000000.0
2007-08-10 02:59:00,1.82703,1.82715,1.82689,1.82707,9000000.0
2007-08-10 03:00:00,1.82689,1.82701,1.82667,1.8267,8000000.0
2007-08-10 03:01:00,1.82657,1.82672,1.82637,1.82637,8000000.0
2007-08-10 03:02:00,1.82594,1.82594,1.8244,1.82455,6000000.0
2007-08-10 03:03:00,1.82479,1.82491,1.82477,1.82485,7000000.0
2007-08-10 03:04:00,1.8249,1.8252,1.82465,1.8252,7000000.0
2007-08-10 03:05:00,1.82561,1.82563,1.82528,1.82554,8000000.0
2007-08-10 03:06:00,1.82581,1.82584,1.82549,1.82549,6000000.0
2007-08-10 03:07:00,1.82555,1.82591,1.82555,1.82591,8000000.0
2007-08-10 03:08:00,1.82625,1.82629,1.82596,1.82596,6000000.0
2007-08-10 03:09:00,1.82589,1.82622,1.82589,1.82606,8000000.0
2007-08-10 03:10:00,1.8262,1.8262,1.82581,1.82581,7000000.0
2007-08-10 03:11:00,1.82562,1.8257,1.82552,1.82558,10000000.0
2007-08-10 03:12:00,1.82567,1.82583,1.82567,1.82574,7000000.0
2007-08-10 03:13:00,1.82605,1.8263,1.82605,1.82618,11000000.0
2007-08-10 03:14:00,1.82631,1.82649,1.82631,1.82649,11000000.0
2007-08-10 03:15:00,1.8269,1.82706,1.8269,1.82706,7000000.0
2007-08-10 03:16:00,1.82681,1.82698,1.82643,1.82688,7000000.0
2007-08-10 03:17:00,1.82659,1.82671,1.82612,1.82659,11000000.0
2007-08-10 03:18:00,1.82653,1.82683,1.82653,1.82677,10000000.0
2007-08-10 03:19:00,1.82662,1.82662,1.82623,1.82623,7000000.0
2007-08-10 03:20:00,1.82657,1.82684,1.82657,1.82681,7000000.0
2007-08-10 03:21:00,1.82699,1.82728,1.82678,1.82726,7000000.0
2007-08-10 03:22:00,1.82758,1.82809,1.82758,1.82809,7000000.0
2007-08-10 03:23:00,1.82821,1.82821,1.82789,1.82793,7000000.0
2007-08-10 03:24:00,1.8278,1.8278,1.82585,1.82777,8000000.0
2007-08-10 03:25:00,1.8283,1.82834,1.82811,1.82834,8000000.0
2007-08-10 03:26:00,1.82866,1.82896,1.8285,1.82896,10000000.0
2007-08-10 03:27:00,1.82896,1.82896,1.82854,1.82869,8000000.0
2007-08-10 03:28:00,1.82986,1.83023,1.82986,1.83011,10000000.0
2007-08-10 03:29:00,1.8299,1.8301,1.8297,1.8297,11000000.0
2007-08-10 03:30:00,1.82922,1.82932,1.82908,1.8292,7000000.0
2007-08-10 03:31:00,1.82906,1.82906,1.82892,1.82904,9000000.0
2007-08-10 03:32:00,1.82928,1.82968,1.82922,1.82968,10000000.0
2007-08-10 03:33:00,1.83006,1.83082,1.83006,1.83082,7000000.0
2007-08-10 03:34:00,1.83196,1.832,1.83172,1.83179,8000000.0
2007-08-10 03:35:00,1.83151,1.83174,1.83148,1.83163,10000000.0
2007-08-10 03:36:00,1.83165,1.83165,1.83102,1.83106,11000000.0
2007-08-10 03:37:00,1.83097,1.83103,1.83085,1.83085,9000000.0
2007-08-10 03:38:00,1.83075,1.83075,1.83042,1.83057,7000000.0
2007-08-10 03:39:00,1.83093,1.83122,1.83093,1.8312,8000000.0
2007-08-10 03:40:00,1.83154,1.8341,1.83143,1.8341,7000000.0
2007-08-10 03:41:00,1.8336,1.83425,1.8336,1.83419,10000000.0
2007-08-10 03:42:00,1.83403,1.83403,1.83358,1.83358,10000000.0
2007-08-10 03:43:00,1.83295,1.83336,1.83295,1.83323,7000000.0
2007-08-10 03:44:00,1.83373,1.83415,1.83373,1.8339,8000000.0
2007-08-10 03:45:00,1.83389,1.83389,1.8334,1.8334,8000000.0
2007-08-10 03:46:00,1.83319,1.83319,1.8327,1.8327,7000000.0
2007-08-10 03:47:00,1.83228,1.83228,1.83205,1.83205,7000000.0
2007-08-10 03:48:00,1.83252,1.83257,1.83233,1.83235,9000000.0
2007-08-10 03:49:00,1.8323,1.8326,1.8323,1.83256,8000000.0
2007-08-10 03:50:00,1.83245,1.83245,1.83192,1.83201,8000000.0
2007-08-10 03:51:00,1.83172,1.83172,1.83134,1.83134,9000000.0
2007-08-10 03:52:00,1.83077,1.831,1.83075,1.831,5000000.0
2007-08-10 03:53:00,1.83073,1.83073,1.83007,1.83007,10000000.0
2007-08-10 03:54:00,1.8299,1.83118,1.8299,1.83118,8000000.0
2007-08-10 03:55:00,1.83137,1.83137,1.83102,1.8313,7000000.0
2007-08-10 03:56:00,1.83154,1.8324,1.83137,1.8324,7000000.0
2007-08-10 03:57:00,1.83271,1.83301,1.83271,1.83301,8000000.0
2007-08-10 03:58:00,1.8329,1.83305,1.83263,1.83263,8000000.0
2007-08-10 03:59:00,1.83266,1.83279,1.83248,1.83248,7000000.0
2007-08-10 04:00:00,1.83275,1.83307,1.83275,1.83303,8000000.0
2007-08-10 04:01:00,1.83288,1.83288,1.8326,1.83283,7000000.0
2007-08-10 04:02:00,1.83267,1.83273,1.83249,1.83251,8000000.0
2007-08-10 04:03:00,1.83205,1.83205,1.83167,1.83167,8000000.0
2007-08-10 04:04:00,1.83226,1.83271,1.83226,1.83253,8000000.0
2007-08-10 04:05:00,1.83255,1.83255,1.83249,1.83249,2000000.0
2007-08-10 04:06:00,1.83219,1.83251,1.83216,1.83251,9000000.0
2007-08-10 04:07:00,1.83281,1.83319,1.83265,1.83319,11000000.0
2007-08-10 04:08:00,1.83473,1.83564,1.83473,1.83561,7000000.0
2007-08-10 04:09:00,1.83592,1.83592,1.83571,1.83571,2000000.0
2007-08-10 04:10:00,1.83509,1.83509,1.83447,1.83508,10000000.0
2007-08-10 04:11:00,1.83509,1.83517,1.83494,1.83496,7000000.0
2007-08-10 04:12:00,1.83511,1.83511,1.83441,1.83444,8000000.0
2007-08-10 04:13:00,1.83417,1.83417,1.83378,1.83393,8000000.0
2007-08-10 04:14:00,1.83447,1.83447,1.83429,1.83429,7000000.0
2007-08-10 04:15:00,1.8339,1.83407,1.8339,1.83403,7000000.0
2007-08-10 04:16:00,1.8339,1.8339,1.8328,1.8328,7000000.0
2007-08-10 04:17:00,1.83246,1.83246,1.83198,1.83198,7000000.0
2007-08-10 04:18:00,1.83138,1.83198,1.83138,1.83183,8000000.0
2007-08-10 04:19:00,1.83217,1.83219,1.83169,1.83195,9000000.0
2007-08-10 04:20:00,1.83207,1.83221,1.83189,1.83221,10000000.0
2007-08-10 04:21:00,1.83222,1.83228,1.83208,1.83217,8000000.0
2007-08-10 04:22:00,1.83269,1.83277,1.83265,1.83266,9000000.0
2007-08-10 04:23:00,1.83273,1.83287,1.8327,1.83287,7000000.0
2007-08-10 04:24:00,1.83297,1.83311,1.83281,1.83281,9000000.0
2007-08-10 04:25:00,1.83249,1.83249,1.83206,1.83217,7000000.0
2007-08-10 04:26:00,1.83183,1.83205,1.83183,1.83184,7000000.0
2007-08-10 04:27:00,1.83193,1.83193,1.83174,1.83189,8000000.0
2007-08-10 04:28:00,1.83199,1.83222,1.83199,1.83219,7000000.0
2007-08-10 04:29:00,1.8322,1.8322,1.83138,1.83161,8000000.0
2007-08-10 04:30:00,1.83168,1.83204,1.83168,1.83204,9000000.0
2007-08-10 04:31:00,1.83208,1.83208,1.83182,1.83199,10000000.0
2007-08-10 04:32:00,1.83227,1.8328,1.83227,1.83254,9000000.0
2007-08-10 04:33:00,1.83267,1.83314,1.83267,1.83304,8000000.0
2007-08-10 04:34:00,1.83325,1.83326,1.83302,1.83302,7000000.0
2007-08-10 04:35:00,1.83295,1.83295,1.83278,1.83278,7000000.0
2007-08-10 04:36:00,1.83298,1.83298,1.83277,1.83277,8000000.0
2007-08-10 04:37:00,1.83277,1.83331,1.83277,1.83326,11000000.0
2007-08-10 04:38:00,1.83357,1.8336,1.83335,1.8336,9000000.0
2007-08-10 04:39:00,1.83319,1.83322,1.83279,1.83279,9000000.0
2007-08-10 04:40:00,1.83242,1.83242,1.83183,1.83183,6000000.0
2007-08-10 04:41:00,1.83196,1.8321,1.8317,1.8317,8000000.0
2007-08-10 04:42:00,1.83072,1.83086,1.83032,1.83086,7000000.0
2007-08-10 04:43:00,1.83108,1.83108,1.82965,1.82965,11000000.0
2007-08-10 04:44:00,1.83013,1.83054,1.83013,1.83054,9000000.0
2007-08-10 04:45:00,1.83065,1.83072,1.83034,1.8305,8000000.0
2007-08-10 04:46:00,1.82976,1.82976,1.82926,1.82926,7000000.0
2007-08-10 04:47:00,1.82924,1.82937,1.82883,1.82883,7000000.0
2007-08-10 04:48:00,1.82919,1.82979,1.82919,1.82971,7000000.0
2007-08-10 04:49:00,1.83008,1.83015,1.82978,1.82989,11000000.0
2007-08-10 04:50:00,1.8298,1.83027,1.8298,1.83027,9000000.0
2007-08-10 04:51:00,1.82996,1.82999,1.82948,1.82948,7000000.0
2007-08-10 04:52:00,1.82954,1.82974,1.82936,1.82936,10000000.0
2007-08-10 04:53:00,1.82911,1.82925,1.82869,1.82869,9000000.0
2007-08-10 04:54:00,1.82914,1.82916,1.82877,1.82916,7000000.0
2007-08-10 04:55:00,1.82885,1.82898,1.82871,1.82871,8000000.0
2007-08-10 04:56:00,1.82875,1.82887,1.82875,1.82876,7000000.0
2007-08-10 04:57:00,1.8287,1.82913,1.8287,1.82913,8000000.0
2007-08-10 04:58:00,1.82923,1.82929,1.82919,1.82923,8000000.0
2007-08-10 04:59:00,1.82907,1.82926,1.82887,1.82926,8000000.0
2007-08-10 05:00:00,1.82908,1.82934,1.82908,1.82919,7000000.0
2007-08-10 05:01:00,1.82928,1.82958,1.8291,1.82954,7000000.0
2007-08-10 05:02:00,1.82952,1.82984,1.82942,1.82984,7000000.0
2007-08-10 05:03:00,1.82981,1.82993,1.82968,1.82981,7000000.0
2007-08-10 05:04:00,1.82952,1.83001,1.82952,1.83001,7000000.0
2007-08-10 05:05:00,1.83004,1.83049,1.83004,1.83025,8000000.0
2007-08-10 05:06:00,1.8298,1.82987,1.8297,1.82986,7000000.0
2007-08-10 05:07:00,1.83012,1.83081,1.83011,1.83081,8000000.0
2007-08-10 05:08:00,1.83114,1.83123,1.83096,1.83096,10000000.0
2007-08-10 05:09:00,1.83124,1.83131,1.831,1.83128,7000000.0
2007-08-10 05:10:00,1.83089,1.83089,1.83053,1.83053,7000000.0
2007-08-10 05:11:00,1.83045,1.83045,1.83006,1.8303,8000000.0
2007-08-10 05:12:00,1.83003,1.83048,1.83003,1.83011,11000000.0
2007-08-10 05:13:00,1.83024,1.83024,1.83003,1.83009,8000000.0
2007-08-10 05:14:00,1.82992,1.83002,1.8298,1.8298,11000000.0
2007-08-10 05:15:00,1.82966,1.8297,1.82925,1.82925,11000000.0
2007-08-10 05:16:00,1.82951,1.82951,1.82916,1.82916,9000000.0
2007-08-10 05:17:00,1.82918,1.82957,1.82918,1.8295,8000000.0
2007-08-10 05:18:00,1.82992,1.82992,1.8296,1.8296,8000000.0
2007-08-10 05:19:00,1.82963,1.82984,1.82951,1.82984,7000000.0
2007-08-10 05:20:00,1.82978,1.83013,1.82943,1.83013,10000000.0
2007-08-10 05:21:00,1.83021,1.83029,1.83021,1.83022,8000000.0
2007-08-10 05:22:00,1.83016,1.83044,1.83016,1.83036,7000000.0
2007-08-10 05:23:00,1.83038,1.83038,1.8301,1.8301,10000000.0
2007-08-10 05:24:00,1.83014,1.83025,1.82991,1.82991,8000000.0
2007-08-10 05:25:00,1.83,1.83019,1.83,1.83001,7000000.0
2007-08-10 05:26:00,1.83007,1.83016,1.82996,1.83014,7000000.0
2007-08-10 05:27:00,1.83041,1.83057,1.83039,1.83057,8000000.0
2007-08-10 05:28:00,1.83063,1.83079,1.83058,1.83063,9000000.0
2007-08-10 05:29:00,1.83064,1.83064,1.83022,1.8303,7000000.0
2007-08-10 05:30:00,1.83014,1.8303,1.82981,1.82995,8000000.0
2007-08-10 05:31:00,1.83028,1.83048,1.83019,1.83048,8000000.0
2007-08-10 05:32:00,1.83061,1.83108,1.83061,1.83102,6000000.0
2007-08-10 05:33:00,1.83157,1.83176,1.83147,1.83156,9000000.0
2007-08-10 05:34:00,1.83155,1.83192,1.83137,1.83192,8000000.0
2007-08-10 05:35:00,1.83237,1.83292,1.83237,1.83266,7000000.0
2007-08-10 05:36:00,1.83297,1.83317,1.83297,1.83317,9000000.0
2007-08-10 05:37:00,1.83325,1.83389,1.83325,1.83389,7000000.0
2007-08-10 05:38:00,1.83341,1.83341,1.83252,1.83252,9000000.0
2007-08-10 05:39:00,1.83228,1.83243,1.83218,1.83243,7000000.0
2007-08-10 05:40:00,1.83243,1.83243,1.83211,1.83215,5000000.0
2007-08-10 05:41:00,1.83231,1.83231,1.83214,1.83224,8000000.0
2007-08-10 05:42:00,1.83222,1.83222,1.83202,1.83207,7000000.0
2007-08-10 05:43:00,1.83212,1.83215,1.83184,1.83187,9000000.0
2007-08-10 05:44:00,1.83201,1.83218,1.83188,1.83192,8000000.0
2007-08-10 05:45:00,1.83184,1.83205,1.83184,1.83205,11000000.0
2007-08-10 05:46:00,1.83192,1.83205,1.83177,1.83205,8000000.0
2007-08-10 05:47:00,1.83216,1.83216,1.83206,1.83206,8000000.0
2007-08-10 05:48:00,1.83232,1.83251,1.83232,1.83238,7000000.0
2007-08-10 05:49:00,1.83223,1.83265,1.83223,1.83265,8000000.0
2007-08-10 05:50:00,1.83285,1.83285,1.83266,1.83266,9000000.0
2007-08-10 05:51:00,1.83275,1.83283,1.83257,1.83257,8000000.0
2007-08-10 05:52:00,1.83222,1.83222,1.83192,1.83208,8000000.0
2007-08-10 05:53:00,1.83187,1.8323,1.83187,1.8323,7000000.0
2007-08-10 05:54:00,1.83242,1.83242,1.83223,1.83223,10000000.0
2007-08-10 05:55:00,1.83191,1.83191,1.83173,1.83177,8000000.0
2007-08-10 05:56:00,1.83174,1.83226,1.83174,1.83226,7000000.0
2007-08-10 05:57:00,1.83217,1.83228,1.83204,1.83204,8000000.0
2007-08-10 05:58:00,1.83215,1.83215,1.83192,1.83206,9000000.0
2007-08-10 05:59:00,1.83246,1.83282,1.83246,1.83259,10000000.0
2007-08-10 06:00:00,1.83243,1.83286,1.83243,1.83286,8000000.0
2007-08-10 06:01:00,1.83283,1.83315,1.83283,1.83314,7000000.0
2007-08-10 06:02:00,1.83314,1.83315,1.83275,1.83296,7000000.0
2007-08-10 06:03:00,1.83296,1.83321,1.8327,1.83321,8000000.0
2007-08-10 06:04:00,1.83341,1.83408,1.83341,1.83408,7000000.0
2007-08-10 06:05:00,1.83425,1.83429,1.83406,1.83429,7000000.0
2007-08-10 06:06:00,1.83472,1.835,1.83472,1.83488,7000000.0
2007-08-10 06:07:00,1.83523,1.83579,1.83523,1.83547,7000000.0
2007-08-10 06:08:00,1.8348,1.8351,1.83468,1.8351,7000000.0
2007-08-10 06:09:00,1.83529,1.83532,1.83508,1.83517,8000000.0
2007-08-10 06:10:00,1.83508,1.83508,1.83473,1.83484,8000000.0
2007-08-10 06:11:00,1.83494,1.83494,1.83435,1.83435,8000000.0
2007-08-10 06:12:00,1.83402,1.83416,1.83386,1.83416,8000000.0
2007-08-10 06:13:00,1.83407,1.83419,1.83401,1.83419,8000000.0
2007-08-10 06:14:00,1.83426,1.83441,1.83422,1.83425,9000000.0
2007-08-10 06:15:00,1.83407,1.83427,1.83404,1.83422,8000000.0
2007-08-10 06:16:00,1.8342,1.83428,1.83418,1.83418,5000000.0
2007-08-10 06:17:00,1.83349,1.83349,1.8331,1.8331,4000000.0
2007-08-10 06:18:00,1.83297,1.83337,1.83294,1.83337,9000000.0
2007-08-10 06:19:00,1.83346,1.83397,1.83346,1.83397,7000000.0
2007-08-10 06:20:00,1.83407,1.83407,1.83354,1.8336,9000000.0
2007-08-10 06:21:00,1.83346,1.83346,1.83317,1.83322,8000000.0
2007-08-10 06:22:00,1.83351,1.83354,1.83325,1.83334,8000000.0
2007-08-10 06:23:00,1.83336,1.83363,1.83336,1.83347,8000000.0
2007-08-10 06:24:00,1.83371,1.83444,1.83371,1.83444,11000000.0
2007-08-10 06:25:00,1.83449,1.83449,1.83392,1.83392,11000000.0
2007-08-10 06:26:00,1.83391,1.83427,1.83386,1.83404,11000000.0
2007-08-10 06:27:00,1.83417,1.8344,1.83417,1.83437,7000000.0
2007-08-10 06:28:00,1.83445,1.83445,1.83422,1.83437,8000000.0
2007-08-10 06:29:00,1.83458,1.83475,1.83456,1.83463,8000000.0
2007-08-10 06:30:00,1.83458,1.83464,1.83442,1.83464,8000000.0
2007-08-10 06:31:00,1.83472,1.83486,1.83461,1.83473,7000000.0
2007-08-10 06:32:00,1.83435,1.8345,1.83435,1.83447,6000000.0
2007-08-10 06:33:00,1.83468,1.83473,1.83444,1.83444,7000000.0
2007-08-10 06:34:00,1.83399,1.83419,1.83399,1.83411,7000000.0
2007-08-10 06:35:00,1.83427,1.8345,1.83424,1.8345,11000000.0
2007-08-10 06:36:00,1.83456,1.83456,1.83412,1.83426,7000000.0
2007-08-10 06:37:00,1.83411,1.8342,1.83396,1.8342,10000000.0
2007-08-10 06:38:00,1.83417,1.83433,1.83409,1.8341,10000000.0
2007-08-10 06:39:00,1.83374,1.83385,1.83359,1.83367,11000000.0
2007-08-10 06:40:00,1.83395,1.83416,1.83395,1.83416,6000000.0
2007-08-10 06:41:00,1.83427,1.83448,1.8341,1.8341,7000000.0
2007-08-10 06:42:00,1.83443,1.83473,1.83443,1.83461,11000000.0
2007-08-10 06:43:00,1.83484,1.83508,1.83438,1.83442,7000000.0
2007-08-10 06:44:00,1.83467,1.83486,1.83466,1.83475,8000000.0
2007-08-10 06:45:00,1.83469,1.83469,1.83452,1.83463,8000000.0
2007-08-10 06:46:00,1.83455,1.83455,1.83412,1.83417,10000000.0
2007-08-10 06:47:00,1.83426,1.83432,1.8341,1.8341,8000000.0
2007-08-10 06:48:00,1.8342,1.83431,1.8342,1.83431,7000000.0
2007-08-10 06:49:00,1.83419,1.83436,1.83415,1.83425,8000000.0
2007-08-10 06:50:00,1.83407,1.83415,1.83387,1.83387,10000000.0
2007-08-10 06:51:00,1.83399,1.83465,1.83399,1.83458,10000000.0
2007-08-10 06:52:00,1.83491,1.83491,1.83477,1.83483,8000000.0
2007-08-10 06:53:00,1.83501,1.83501,1.83469,1.83477,8000000.0
2007-08-10 06:54:00,1.83498,1.83498,1.83476,1.83476,7000000.0
2007-08-10 06:55:00,1.83489,1.83511,1.83444,1.83444,7000000.0
2007-08-10 06:56:00,1.83426,1.83426,1.83394,1.83398,8000000.0
2007-08-10 06:57:00,1.83469,1.83544,1.83469,1.83531,7000000.0
2007-08-10 06:58:00,1.83486,1.83502,1.83483,1.83502,7000000.0
2007-08-10 06:59:00,1.83485,1.83498,1.83482,1.83498,7000000.0
2007-08-10 07:00:00,1.83527,1.83527,1.83504,1.83504,7000000.0
2007-08-10 07:01:00,1.83525,1.83525,1.83497,1.83509,7000000.0
2007-08-10 07:02:00,1.83514,1.83648,1.83514,1.83648,7000000.0
2007-08-10 07:03:00,1.83673,1.83728,1.83673,1.83721,7000000.0
2007-08-10 07:04:00,1.83738,1.83738,1.83662,1.83662,8000000.0
2007-08-10 07:05:00,1.8368,1.83698,1.83643,1.83643,11000000.0
2007-08-10 07:06:00,1.83624,1.83691,1.83624,1.83691,11000000.0
2007-08-10 07:07:00,1.83719,1.83719,1.83671,1.83678,11000000.0
2007-08-10 07:08:00,1.83697,1.83725,1.83676,1.83725,9000000.0
2007-08-10 07:09:00,1.83752,1.83944,1.83752,1.83944,8000000.0
2007-08-10 07:10:00,1.83964,1.83964,1.83845,1.83845,7000000.0
2007-08-10 07:11:00,1.83827,1.83867,1.83824,1.83839,10000000.0
2007-08-10 07:12:00,1.83876,1.8392,1.83876,1.8392,7000000.0
2007-08-10 07:13:00,1.83913,1.83925,1.83899,1.83899,8000000.0
2007-08-10 07:14:00,1.83898,1.83903,1.83895,1.83895,7000000.0
2007-08-10 07:15:00,1.83891,1.83926,1.8387,1.8387,10000000.0
2007-08-10 07:16:00,1.83852,1.83878,1.83852,1.83861,8000000.0
2007-08-10 07:17:00,1.83859,1.8387,1.83822,1.83822,11000000.0
2007-08-10 07:18:00,1.83795,1.83812,1.83783,1.83783,8000000.0
2007-08-10 07:19:00,1.83792,1.83817,1.83792,1.83797,8000000.0
2007-08-10 07:20:00,1.838,1.83803,1.83771,1.83803,9000000.0
2007-08-10 07:21:00,1.83804,1.83823,1.83774,1.83823,10000000.0
2007-08-10 07:22:00,1.83845,1.83845,1.83811,1.8383,11000000.0
2007-08-10 07:23:00,1.83847,1.83847,1.83819,1.83819,7000000.0
2007-08-10 07:24:00,1.83843,1.83847,1.83818,1.83818,9000000.0
2007-08-10 07:25:00,1.83837,1.83847,1.83832,1.83845,8000000.0
2007-08-10 07:26:00,1.83814,1.83814,1.83747,1.83752,7000000.0
2007-08-10 07:27:00,1.8373,1.8373,1.83669,1.83669,7000000.0
2007-08-10 07:28:00,1.83716,1.83717,1.83629,1.83629,7000000.0
2007-08-10 07:29:00,1.83597,1.83682,1.83597,1.83682,8000000.0
2007-08-10 07:30:00,1.83741,1.83876,1.83741,1.83876,8000000.0
2007-08-10 07:31:00,1.83935,1.84071,1.83935,1.84071,7000000.0
2007-08-10 07:32:00,1.84089,1.84113,1.84077,1.84113,9000000.0
2007-08-10 07:33:00,1.84119,1.84119,1.84087,1.84087,8000000.0
2007-08-10 07:34:00,1.84054,1.84096,1.84054,1.84071,11000000.0
2007-08-10 07:35:00,1.84131,1.84138,1.84119,1.84119,8000000.0
2007-08-10 07:36:00,1.84111,1.84127,1.84092,1.84124,7000000.0
2007-08-10 07:37:00,1.84138,1.84142,1.84102,1.84102,7000000.0
2007-08-10 07:38:00,1.84096,1.84106,1.8401,1.8401,11000000.0
2007-08-10 07:39:00,1.83982,1.84034,1.83976,1.84033,7000000.0
2007-08-10 07:40:00,1.84071,1.84101,1.84071,1.84097,8000000.0
2007-08-10 07:41:00,1.84084,1.84131,1.84084,1.84131,9000000.0
2007-08-10 07:42:00,1.84105,1.84105,1.84048,1.84048,11000000.0
2007-08-10 07:43:00,1.84053,1.84059,1.84028,1.84041,7000000.0
2007-08-10 07:44:00,1.84045,1.84057,1.84024,1.84057,7000000.0
2007-08-10 07:45:00,1.84084,1.84121,1.84081,1.84121,7000000.0
2007-08-10 07:46:00,1.84129,1.84141,1.84127,1.84127,10000000.0
2007-08-10 07:47:00,1.84148,1.84151,1.84063,1.84068,7000000.0
2007-08-10 07:48:00,1.84057,1.84092,1.84057,1.84068,8000000.0
2007-08-10 07:49:00,1.8408,1.84157,1.8408,1.84144,8000000.0
2007-08-10 07:50:00,1.84162,1.84186,1.84162,1.8418,7000000.0
2007-08-10 07:51:00,1.84196,1.84196,1.8418,1.84184,8000000.0
2007-08-10 07:52:00,1.84157,1.84159,1.84092,1.84092,10000000.0
2007-08-10 07:53:00,1.84105,1.8421,1.84105,1.8421,11000000.0
2007-08-10 07:54:00,1.84177,1.84177,1.84135,1.84146,9000000.0
2007-08-10 07:55:00,1.84136,1.84189,1.84136,1.84189,9000000.0
2007-08-10 07:56:00,1.84185,1.84185,1.8414,1.8414,9000000.0
2007-08-10 07:57:00,1.84171,1.842,1.84163,1.84193,7000000.0
2007-08-10 07:58:00,1.84226,1.84243,1.84226,1.84226,7000000.0
2007-08-10 07:59:00,1.84253,1.84305,1.84246,1.84305,7000000.0
2007-08-10 08:00:00,1.84287,1.84353,1.84287,1.84339,8000000.0
2007-08-10 08:01:00,1.84384,1.84406,1.84373,1.84392,10000000.0
2007-08-10 08:02:00,1.84387,1.84387,1.8437,1.84383,7000000.0
2007-08-10 08:03:00,1.84393,1.84393,1.84366,1.84387,8000000.0
2007-08-10 08:04:00,1.84378,1.84385,1.84344,1.84379,8000000.0
2007-08-10 08:05:00,1.84383,1.84403,1.84374,1.84403,8000000.0
2007-08-10 08:06:00,1.84402,1.84403,1.84385,1.84403,7000000.0
2007-08-10 08:07:00,1.84415,1.84437,1.84408,1.84437,7000000.0
2007-08-10 08:08:00,1.84453,1.84453,1.84427,1.84427,7000000.0
2007-08-10 08:09:00,1.84393,1.84393,1.84368,1.8437,7000000.0
2007-08-10 08:10:00,1.84385,1.84385,1.84355,1.84363,7000000.0
2007-08-10 08:11:00,1.84324,1.84324,1.84281,1.84299,8000000.0
2007-08-10 08:12:00,1.8433,1.8436,1.84323,1.8436,9000000.0
2007-08-10 08:13:00,1.84329,1.84329,1.84297,1.84314,7000000.0
2007-08-10 08:14:00,1.84303,1.84303,1.84191,1.84226,9000000.0
2007-08-10 08:15:00,1.8424,1.84272,1.8424,1.84248,8000000.0
2007-08-10 08:16:00,1.84255,1.84281,1.84249,1.84257,11000000.0
2007-08-10 08:17:00,1.84244,1.84267,1.84244,1.84264,7000000.0
2007-08-10 08:18:00,1.84258,1.84258,1.84167,1.84167,9000000.0
2007-08-10 08:19:00,1.8414,1.84208,1.8414,1.84208,7000000.0
2007-08-10 08:20:00,1.84153,1.84153,1.84053,1.84053,8000000.0
2007-08-10 08:21:00,1.8406,1.84172,1.8406,1.84171,8000000.0
2007-08-10 08:22:00,1.842,1.842,1.84173,1.84173,8000000.0
2007-08-10 08:23:00,1.84136,1.84184,1.84136,1.84184,7000000.0
2007-08-10 08:24:00,1.8418,1.84188,1.84164,1.84164,7000000.0
2007-08-10 08:25:00,1.84148,1.84148,1.84135,1.84146,8000000.0
2007-08-10 08:26:00,1.84156,1.84166,1.84061,1.84061,7000000.0
2007-08-10 08:27:00,1.84048,1.84084,1.84018,1.84084,10000000.0
2007-08-10 08:28:00,1.84099,1.841,1.84054,1.841,7000000.0
2007-08-10 08:29:00,1.84148,1.84182,1.84065,1.84065,10000000.0
2007-08-10 08:30:00,1.84093,1.84113,1.84093,1.84103,7000000.0
2007-08-10 08:31:00,1.84104,1.84138,1.84053,1.84053,10000000.0
2007-08-10 08:32:00,1.83983,1.83989,1.83975,1.83983,8000000.0
2007-08-10 08:33:00,1.84043,1.84106,1.84043,1.84052,7000000.0
2007-08-10 08:34:00,1.84023,1.84044,1.84023,1.84027,9000000.0
2007-08-10 08:35:00,1.84044,1.84044,1.84014,1.84044,9000000.0
2007-08-10 08:36:00,1.84062,1.84115,1.84062,1.84104,8000000.0
2007-08-10 08:37:00,1.84088,1.84092,1.84076,1.84078,9000000.0
2007-08-10 08:38:00,1.84084,1.8412,1.84084,1.84097,10000000.0
2007-08-10 08:39:00,1.84066,1.84093,1.84066,1.84073,11000000.0
2007-08-10 08:40:00,1.84082,1.84096,1.84074,1.84096,8000000.0
2007-08-10 08:41:00,1.84061,1.84061,1.84025,1.84036,11000000.0
2007-08-10 08:42:00,1.8407,1.84096,1.84049,1.84049,10000000.0
2007-08-10 08:43:00,1.83978,1.84049,1.83978,1.84049,8000000.0
2007-08-10 08:44:00,1.84008,1.84008,1.8392,1.8392,10000000.0
2007-08-10 08:45:00,1.83904,1.83934,1.83904,1.83934,8000000.0
2007-08-10 08:46:00,1.83982,1.84001,1.83826,1.83905,8000000.0
2007-08-10 08:47:00,1.83899,1.83901,1.83813,1.83813,7000000.0
2007-08-10 08:48:00,1.83787,1.83857,1.83786,1.83857,10000000.0
2007-08-10 08:49:00,1.83814,1.83814,1.83788,1.8381,11000000.0
2007-08-10 08:50:00,1.83841,1.83996,1.83841,1.83996,7000000.0
2007-08-10 08:51:00,1.84058,1.84089,1.84058,1.84064,8000000.0
2007-08-10 08:52:00,1.84073,1.84162,1.84073,1.84162,9000000.0
2007-08-10 08:53:00,1.84145,1.84197,1.84113,1.84197,8000000.0
2007-08-10 08:54:00,1.8423,1.84278,1.8423,1.84263,8000000.0
2007-08-10 08:55:00,1.84254,1.84279,1.84243,1.84269,8000000.0
2007-08-10 08:56:00,1.84251,1.84288,1.84251,1.84272,7000000.0
2007-08-10 08:57:00,1.84223,1.84223,1.84155,1.84155,8000000.0
2007-08-10 08:58:00,1.84149,1.84177,1.8414,1.84177,7000000.0
2007-08-10 08:59:00,1.84192,1.84192,1.84167,1.8419,7000000.0
2007-08-10 09:00:00,1.84151,1.84158,1.84136,1.84144,8000000.0
2007-08-10 09:01:00,1.84106,1.84108,1.84039,1.84039,9000000.0
2007-08-10 09:02:00,1.84056,1.84056,1.83849,1.83895,10000000.0
2007-08-10 09:03:00,1.8396,1.83971,1.83935,1.83935,7000000.0
2007-08-10 09:04:00,1.83959,1.83977,1.83959,1.83977,7000000.0
2007-08-10 09:05:00,1.83974,1.84012,1.83974,1.84004,7000000.0
2007-08-10 09:06:00,1.84034,1.84034,1.83929,1.83935,11000000.0
2007-08-10 09:07:00,1.8393,1.8393,1.83902,1.83909,8000000.0
2007-08-10 09:08:00,1.8395,1.83954,1.8389,1.8389,7000000.0
2007-08-10 09:09:00,1.83907,1.83907,1.83869,1.83879,11000000.0
2007-08-10 09:10:00,1.83882,1.83966,1.83882,1.83966,7000000.0
2007-08-10 09:11:00,1.83992,1.84096,1.83992,1.84096,9000000.0
2007-08-10 09:12:00,1.84087,1.84111,1.84049,1.84049,8000000.0
2007-08-10 09:13:00,1.84063,1.84076,1.84055,1.84058,9000000.0
2007-08-10 09:14:00,1.84056,1.84056,1.84006,1.8404,11000000.0
2007-08-10 09:15:00,1.84056,1.84078,1.84056,1.84069,7000000.0
2007-08-10 09:16:00,1.84095,1.84112,1.84087,1.84095,8000000.0
2007-08-10 09:17:00,1.84076,1.84088,1.84058,1.84058,11000000.0
2007-08-10 09:18:00,1.84073,1.84146,1.84068,1.84146,8000000.0
2007-08-10 09:19:00,1.84186,1.84232,1.84186,1.84192,7000000.0
2007-08-10 09:20:00,1.84128,1.84131,1.84098,1.84098,7000000.0
2007-08-10 09:21:00,1.84093,1.84117,1.8409,1.84106,8000000.0
2007-08-10 09:22:00,1.84096,1.8411,1.84061,1.84063,8000000.0
2007-08-10 09:23:00,1.84048,1.84087,1.84048,1.8408,7000000.0
2007-08-10 09:24:00,1.84069,1.84069,1.84049,1.84061,8000000.0
2007-08-10 09:25:00,1.84069,1.84096,1.84069,1.8408,7000000.0
2007-08-10 09:26:00,1.84039,1.84065,1.84003,1.84065,11000000.0
2007-08-10 09:27:00,1.84059,1.84081,1.84059,1.84061,11000000.0
2007-08-10 09:28:00,1.84023,1.84024,1.84005,1.84007,9000000.0
2007-08-10 09:29:00,1.83982,1.84,1.83975,1.83987,8000000.0
2007-08-10 09:30:00,1.84028,1.84059,1.8401,1.84059,7000000.0
2007-08-10 09:31:00,1.84027,1.84062,1.84027,1.84032,7000000.0
2007-08-10 09:32:00,1.84067,1.84067,1.84016,1.84026,7000000.0
2007-08-10 09:33:00,1.83991,1.83993,1.83957,1.83993,8000000.0
2007-08-10 09:34:00,1.83995,1.83995,1.83914,1.83914,7000000.0
2007-08-10 09:35:00,1.83939,1.8397,1.83934,1.83934,10000000.0
2007-08-10 09:36:00,1.83919,1.83935,1.83914,1.83927,8000000.0
2007-08-10 09:37:00,1.83876,1.83894,1.83875,1.83894,11000000.0
2007-08-10 09:38:00,1.83859,1.83863,1.83677,1.83831,11000000.0
2007-08-10 09:39:00,1.83787,1.83806,1.83769,1.83806,7000000.0
2007-08-10 09:40:00,1.8382,1.83837,1.83809,1.83809,9000000.0
2007-08-10 09:41:00,1.83838,1.83866,1.83838,1.8384,8000000.0
2007-08-10 09:42:00,1.83808,1.8381,1.83777,1.83807,10000000.0
2007-08-10 09:43:00,1.83827,1.83848,1.83827,1.83845,11000000.0
2007-08-10 09:44:00,1.83829,1.83848,1.8382,1.8383,8000000.0
2007-08-10 09:45:00,1.83828,1.83844,1.83806,1.83814,7000000.0
2007-08-10 09:46:00,1.83834,1.83906,1.83834,1.83906,11000000.0
2007-08-10 09:47:00,1.83874,1.83897,1.83866,1.83897,9000000.0
2007-08-10 09:48:00,1.83901,1.83924,1.83877,1.83877,7000000.0
2007-08-10 09:49:00,1.83872,1.83932,1.83872,1.83932,11000000.0
2007-08-10 09:50:00,1.83968,1.83979,1.83962,1.83979,8000000.0
2007-08-10 09:51:00,1.83966,1.84017,1.83966,1.83991,8000000.0
2007-08-10 09:52:00,1.83997,1.83997,1.83964,1.83986,8000000.0
2007-08-10 09:53:00,1.83992,1.83999,1.83976,1.83976,10000000.0
2007-08-10 09:54:00,1.83962,1.83968,1.83929,1.83929,10000000.0
2007-08-10 09:55:00,1.83918,1.83952,1.83918,1.83922,8000000.0
2007-08-10 09:56:00,1.83914,1.83933,1.83911,1.83911,10000000.0
2007-08-10 09:57:00,1.83858,1.83883,1.83849,1.83849,8000000.0
2007-08-10 09:58:00,1.83861,1.83908,1.83861,1.83908,8000000.0
2007-08-10 09:59:00,1.83923,1.84002,1.83923,1.84001,10000000.0
2007-08-10 10:00:00,1.84022,1.84022,1.84001,1.84007,10000000.0
2007-08-10 10:01:00,1.8402,1.84231,1.8402,1.84231,10000000.0
2007-08-10 10:02:00,1.84253,1.84253,1.84193,1.84193,10000000.0
2007-08-10 10:03:00,1.84145,1.84145,1.84119,1.84137,7000000.0
2007-08-10 10:04:00,1.8424,1.84253,1.84192,1.84192,7000000.0
2007-08-10 10:05:00,1.84191,1.84243,1.84139,1.84139,11000000.0
2007-08-10 10:06:00,1.84165,1.84216,1.84165,1.84216,7000000.0
2007-08-10 10:07:00,1.84234,1.84246,1.84166,1.84166,7000000.0
2007-08-10 10:08:00,1.84182,1.84283,1.84168,1.84283,7000000.0
2007-08-10 10:09:00,1.84268,1.84268,1.84215,1.84215,7000000.0
2007-08-10 10:10:00,1.8424,1.84283,1.8424,1.84283,7000000.0
2007-08-10 10:11:00,1.84305,1.84307,1.84291,1.84291,7000000.0
2007-08-10 10:12:00,1.84302,1.84354,1.84302,1.84354,8000000.0
2007-08-10 10:13:00,1.84331,1.84357,1.84331,1.84354,8000000.0
2007-08-10 10:14:00,1.84354,1.84354,1.84261,1.84261,7000000.0
2007-08-10 10:15:00,1.84216,1.84248,1.84216,1.84219,10000000.0
2007-08-10 10:16:00,1.84241,1.84241,1.84224,1.84232,7000000.0
2007-08-10 10:17:00,1.84201,1.84215,1.8419,1.842,11000000.0
2007-08-10 10:18:00,1.84213,1.84238,1.84206,1.84206,8000000.0
2007-08-10 10:19:00,1.84202,1.8424,1.84184,1.8424,9000000.0
2007-08-10 10:20:00,1.84287,1.84311,1.84275,1.84311,7000000.0
2007-08-10 10:21:00,1.84341,1.84368,1.84331,1.84368,8000000.0
2007-08-10 10:22:00,1.84366,1.84392,1.84366,1.84386,7000000.0
2007-08-10 10:23:00,1.84337,1.84356,1.8427,1.8427,7000000.0
2007-08-10 10:24:00,1.84346,1.84346,1.84302,1.84312,7000000.0
2007-08-10 10:25:00,1.84303,1.84303,1.84268,1.84294,9000000.0
2007-08-10 10:26:00,1.84278,1.84299,1.84278,1.84288,11000000.0
2007-08-10 10:27:00,1.84274,1.84285,1.84257,1.84285,8000000.0
2007-08-10 10:28:00,1.84381,1.84381,1.84331,1.84342,9000000.0
2007-08-10 10:29:00,1.84331,1.84331,1.84278,1.84288,8000000.0
2007-08-10 10:30:00,1.84227,1.8423,1.84199,1.84205,8000000.0
2007-08-10 10:31:00,1.84186,1.842,1.8417,1.842,7000000.0
2007-08-10 10:32:00,1.84188,1.84188,1.84148,1.84148,9000000.0
2007-08-10 10:33:00,1.84163,1.84207,1.84163,1.84207,7000000.0
2007-08-10 10:34:00,1.84203,1.8421,1.84192,1.8421,7000000.0
2007-08-10 10:35:00,1.84188,1.84188,1.84128,1.84161,7000000.0
2007-08-10 10:36:00,1.84178,1.84197,1.84178,1.8419,8000000.0
2007-08-10 10:37:00,1.84143,1.84143,1.84085,1.84085,8000000.0
2007-08-10 10:38:00,1.84065,1.84065,1.84005,1.84005,10000000.0
2007-08-10 10:39:00,1.83964,1.83998,1.83941,1.83998,8000000.0
2007-08-10 10:40:00,1.84061,1.84072,1.84034,1.84034,7000000.0
2007-08-10 10:41:00,1.83978,1.83978,1.83919,1.83927,9000000.0
2007-08-10 10:42:00,1.83937,1.83941,1.83918,1.83932,7000000.0
2007-08-10 10:43:00,1.83912,1.83912,1.8388,1.8388,10000000.0
2007-08-10 10:44:00,1.83899,1.83935,1.83899,1.83935,7000000.0
2007-08-10 10:45:00,1.83941,1.83941,1.83924,1.83937,8000000.0
2007-08-10 10:46:00,1.83948,1.83955,1.83925,1.83934,8000000.0
2007-08-10 10:47:00,1.83928,1.83928,1.83898,1.83909,7000000.0
2007-08-10 10:48:00,1.8391,1.83919,1.83892,1.83919,8000000.0
2007-08-10 10:49:00,1.83955,1.8396,1.8394,1.83947,9000000.0
2007-08-10 10:50:00,1.83949,1.83962,1.8394,1.83962,8000000.0
2007-08-10 10:51:00,1.84009,1.84023,1.84002,1.84013,9000000.0
2007-08-10 10:52:00,1.83989,1.83998,1.83976,1.83976,8000000.0
2007-08-10 10:53:00,1.8399,1.84012,1.8399,1.83995,9000000.0
2007-08-10 10:54:00,1.8399,1.8399,1.83978,1.8399,10000000.0
2007-08-10 10:55:00,1.83982,1.83991,1.83977,1.83991,7000000.0
2007-08-10 10:56:00,1.83991,1.84038,1.83824,1.84037,7000000.0
2007-08-10 10:57:00,1.8404,1.8404,1.84019,1.84019,8000000.0
2007-08-10 10:58:00,1.84039,1.84039,1.84024,1.8403,7000000.0
2007-08-10 10:59:00,1.84015,1.8406,1.84015,1.84053,11000000.0
2007-08-10 11:00:00,1.84032,1.84032,1.83817,1.83817,7000000.0
2007-08-10 11:01:00,1.83953,1.84031,1.83953,1.84015,8000000.0
2007-08-10 11:02:00,1.84001,1.84023,1.84001,1.84022,7000000.0
2007-08-10 11:03:00,1.84025,1.84041,1.83944,1.83944,11000000.0
2007-08-10 11:04:00,1.83942,1.83953,1.83942,1.83943,11000000.0
2007-08-10 11:05:00,1.83915,1.83915,1.83898,1.83912,7000000.0
2007-08-10 11:06:00,1.83905,1.83985,1.83905,1.83985,8000000.0
2007-08-10 11:07:00,1.84003,1.84023,1.84003,1.84011,7000000.0
2007-08-10 11:08:00,1.84022,1.84058,1.84008,1.84048,9000000.0
2007-08-10 11:09:00,1.84074,1.84104,1.84074,1.84104,8000000.0
2007-08-10 11:10:00,1.84114,1.84129,1.84109,1.84129,8000000.0
2007-08-10 11:11:00,1.84124,1.84124,1.8408,1.84085,10000000.0
2007-08-10 11:12:00,1.84053,1.84053,1.84023,1.84023,7000000.0
2007-08-10 11:13:00,1.84005,1.84005,1.83965,1.83975,11000000.0
2007-08-10 11:14:00,1.83961,1.83961,1.83876,1.83876,11000000.0
2007-08-10 11:15:00,1.83868,1.83915,1.83868,1.83915,7000000.0
2007-08-10 11:16:00,1.83916,1.83921,1.83829,1.83829,7000000.0
2007-08-10 11:17:00,1.83853,1.83951,1.83853,1.8394,7000000.0
2007-08-10 11:18:00,1.83903,1.83903,1.83845,1.83863,10000000.0
2007-08-10 11:19:00,1.83827,1.83827,1.83805,1.83811,11000000.0
2007-08-10 11:20:00,1.83801,1.83801,1.83785,1.83787,8000000.0
2007-08-10 11:21:00,1.83771,1.83771,1.83717,1.83731,7000000.0
2007-08-10 11:22:00,1.83757,1.83757,1.83735,1.83751,8000000.0
2007-08-10 11:23:00,1.83745,1.83795,1.83745,1.83795,8000000.0
2007-08-10 11:24:00,1.83792,1.83793,1.83772,1.83774,7000000.0
2007-08-10 11:25:00,1.83754,1.83756,1.83728,1.83756,8000000.0
2007-08-10 11:26:00,1.83727,1.8376,1.83727,1.8376,11000000.0
2007-08-10 11:27:00,1.83773,1.83773,1.83728,1.83744,8000000.0
2007-08-10 11:28:00,1.8373,1.8373,1.83698,1.837,7000000.0
2007-08-10 11:29:00,1.83689,1.83689,1.83671,1.83671,8000000.0
2007-08-10 11:30:00,1.83667,1.83673,1.83641,1.83641,7000000.0
2007-08-10 11:31:00,1.83594,1.83594,1.83519,1.83519,11000000.0
2007-08-10 11:32:00,1.83427,1.83427,1.83391,1.83391,11000000.0
2007-08-10 11:33:00,1.83453,1.83478,1.83453,1.83476,7000000.0
2007-08-10 11:34:00,1.8344,1.8345,1.83427,1.83448,7000000.0
2007-08-10 11:35:00,1.83442,1.83448,1.83421,1.83436,10000000.0
2007-08-10 11:36:00,1.83455,1.83464,1.83444,1.83444,8000000.0
2007-08-10 11:37:00,1.83485,1.83485,1.83454,1.83463,8000000.0
2007-08-10 11:38:00,1.83475,1.83477,1.83469,1.83469,9000000.0
2007-08-10 11:39:00,1.83423,1.83441,1.83384,1.83384,9000000.0
2007-08-10 11:40:00,1.83395,1.83395,1.83365,1.83383,11000000.0
2007-08-10 11:41:00,1.83337,1.83339,1.83307,1.83336,11000000.0
2007-08-10 11:42:00,1.83298,1.83333,1.83298,1.83322,11000000.0
2007-08-10 11:43:00,1.83323,1.83421,1.83323,1.83421,7000000.0
2007-08-10 11:44:00,1.83458,1.83465,1.83444,1.83444,7000000.0
2007-08-10 11:45:00,1.83445,1.83452,1.83431,1.83452,11000000.0
2007-08-10 11:46:00,1.83456,1.83467,1.8343,1.83432,7000000.0
2007-08-10 11:47:00,1.83439,1.83454,1.83426,1.83426,9000000.0
2007-08-10 11:48:00,1.83471,1.83501,1.83455,1.83501,10000000.0
2007-08-10 11:49:00,1.83503,1.83531,1.83503,1.83531,7000000.0
2007-08-10 11:50:00,1.83514,1.83514,1.83462,1.83465,7000000.0
2007-08-10 11:51:00,1.83448,1.8346,1.83408,1.8346,8000000.0
2007-08-10 11:52:00,1.83485,1.83526,1.83485,1.83526,10000000.0
2007-08-10 11:53:00,1.83533,1.83537,1.83519,1.83525,10000000.0
2007-08-10 11:54:00,1.83503,1.83603,1.83503,1.83603,9000000.0
2007-08-10 11:55:00,1.83656,1.83708,1.83656,1.83708,8000000.0
2007-08-10 11:56:00,1.8369,1.837,1.83653,1.837,11000000.0
2007-08-10 11:57:00,1.83722,1.83778,1.83722,1.83778,8000000.0
2007-08-10 11:58:00,1.83818,1.83821,1.838,1.838,9000000.0
2007-08-10 11:59:00,1.83824,1.83842,1.83824,1.83842,7000000.0
2007-08-10 12:00:00,1.83846,1.83846,1.83824,1.83826,7000000.0
2007-08-10 12:01:00,1.83849,1.83852,1.83832,1.8384,10000000.0
2007-08-10 12:02:00,1.83833,1.83833,1.83789,1.83789,10000000.0
2007-08-10 12:03:00,1.83747,1.83758,1.83705,1.83705,7000000.0
2007-08-10 12:04:00,1.83712,1.83721,1.83684,1.83702,9000000.0
2007-08-10 12:05:00,1.8369,1.83731,1.8369,1.83731,11000000.0
2007-08-10 12:06:00,1.83764,1.83782,1.83764,1.83765,7000000.0
2007-08-10 12:07:00,1.83769,1.83769,1.83685,1.83685,7000000.0
2007-08-10 12:08:00,1.83661,1.83673,1.83645,1.83645,9000000.0
2007-08-10 12:09:00,1.83657,1.83673,1.83636,1.83648,8000000.0
2007-08-10 12:10:00,1.83679,1.83679,1.83656,1.83656,8000000.0
2007-08-10 12:11:00,1.8366,1.83705,1.8366,1.83704,7000000.0
2007-08-10 12:12:00,1.83725,1.83732,1.83714,1.83724,7000000.0
2007-08-10 12:13:00,1.83724,1.83724,1.83635,1.83635,10000000.0
2007-08-10 12:14:00,1.83631,1.83639,1.83616,1.83639,8000000.0
2007-08-10 12:15:00,1.83647,1.83711,1.83647,1.83711,8000000.0
2007-08-10 12:16:00,1.83717,1.83725,1.83695,1.8372,8000000.0
2007-08-10 12:17:00,1.83684,1.8369,1.83679,1.83689,8000000.0
2007-08-10 12:18:00,1.83663,1.83683,1.83641,1.83683,11000000.0
2007-08-10 12:19:00,1.83689,1.83767,1.83689,1.83767,9000000.0
2007-08-10 12:20:00,1.83758,1.8377,1.83745,1.83767,10000000.0
2007-08-10 12:21:00,1.8379,1.83827,1.83622,1.83622,7000000.0
2007-08-10 12:22:00,1.83819,1.8395,1.83819,1.83937,8000000.0
2007-08-10 12:23:00,1.83893,1.83895,1.8388,1.8388,7000000.0
2007-08-10 12:24:00,1.83859,1.83859,1.83847,1.83849,7000000.0
2007-08-10 12:25:00,1.83834,1.8388,1.83834,1.8388,9000000.0
2007-08-10 12:26:00,1.8384,1.83859,1.8384,1.83859,8000000.0
2007-08-10 12:27:00,1.8387,1.8387,1.8382,1.8382,10000000.0
2007-08-10 12:28:00,1.83827,1.83827,1.83771,1.83779,9000000.0
2007-08-10 12:29:00,1.83779,1.83792,1.83724,1.83731,9000000.0
2007-08-10 12:30:00,1.83739,1.83745,1.83714,1.83743,7000000.0
2007-08-10 12:31:00,1.83724,1.83724,1.83654,1.83678,11000000.0
2007-08-10 12:32:00,1.8369,1.83703,1.8369,1.83692,7000000.0
2007-08-10 12:33:00,1.83716,1.83738,1.83716,1.83726,7000000.0
2007-08-10 12:34:00,1.83711,1.83735,1.83711,1.83724,7000000.0
2007-08-10 12:35:00,1.83728,1.83745,1.83728,1.8373,8000000.0
2007-08-10 12:36:00,1.83702,1.83721,1.83702,1.83717,8000000.0
2007-08-10 12:37:00,1.83719,1.83719,1.8368,1.83696,9000000.0
2007-08-10 12:38:00,1.83698,1.83735,1.83678,1.83694,8000000.0
2007-08-10 12:39:00,1.83674,1.83689,1.83674,1.83686,9000000.0
2007-08-10 12:40:00,1.83673,1.83702,1.83673,1.837,7000000.0
2007-08-10 12:41:00,1.83675,1.8368,1.83662,1.8368,8000000.0
2007-08-10 12:42:00,1.8369,1.83693,1.83672,1.83689,9000000.0
2007-08-10 12:43:00,1.83683,1.83733,1.83683,1.83689,9000000.0
2007-08-10 12:44:00,1.83706,1.83715,1.83698,1.83715,8000000.0
2007-08-10 12:45:00,1.83709,1.83709,1.83669,1.83702,10000000.0
2007-08-10 12:46:00,1.83702,1.83714,1.8369,1.83697,9000000.0
2007-08-10 12:47:00,1.83721,1.83741,1.83707,1.83741,10000000.0
2007-08-10 12:48:00,1.83732,1.83789,1.83731,1.83789,11000000.0
2007-08-10 12:49:00,1.8378,1.8378,1.83694,1.83694,7000000.0
2007-08-10 12:50:00,1.83704,1.83731,1.83704,1.83731,7000000.0
2007-08-10 12:51:00,1.83733,1.83754,1.83715,1.83752,8000000.0
2007-08-10 12:52:00,1.83754,1.83754,1.83694,1.83747,11000000.0
2007-08-10 12:53:00,1.83726,1.83761,1.83726,1.8376,8000000.0
2007-08-10 12:54:00,1.83751,1.83779,1.83751,1.83779,7000000.0
2007-08-10 12:55:00,1.83777,1.83825,1.83777,1.83803,8000000.0
2007-08-10 12:56:00,1.83776,1.83812,1.83774,1.83808,7000000.0
2007-08-10 12:57:00,1.83795,1.83802,1.83776,1.83801,7000000.0
2007-08-10 12:58:00,1.83803,1.83848,1.83759,1.83759,8000000.0
2007-08-10 12:59:00,1.83653,1.83657,1.83571,1.83571,7000000.0
2007-08-10 13:00:00,1.83502,1.8354,1.83502,1.83519,8000000.0
2007-08-10 13:01:00,1.83485,1.83509,1.83458,1.83493,8000000.0
2007-08-10 13:02:00,1.8356,1.83603,1.83558,1.83603,7000000.0
2007-08-10 13:03:00,1.83582,1.83594,1.83576,1.83586,8000000.0
2007-08-10 13:04:00,1.83556,1.83634,1.83556,1.83634,7000000.0
2007-08-10 13:05:00,1.8363,1.83634,1.83575,1.83634,8000000.0
2007-08-10 13:06:00,1.83621,1.83659,1.83583,1.83659,7000000.0
2007-08-10 13:07:00,1.83678,1.83715,1.83678,1.83699,7000000.0
2007-08-10 13:08:00,1.83684,1.83684,1.83653,1.83675,10000000.0
2007-08-10 13:09:00,1.83666,1.83667,1.8363,1.83663,7000000.0
2007-08-10 13:10:00,1.8369,1.83708,1.83647,1.83708,9000000.0
2007-08-10 13:11:00,1.83762,1.83812,1.83739,1.83812,8000000.0
2007-08-10 13:12:00,1.83821,1.83829,1.83792,1.83801,8000000.0
2007-08-10 13:13:00,1.8379,1.83813,1.8379,1.83805,9000000.0
2007-08-10 13:14:00,1.83773,1.83783,1.83723,1.83729,7000000.0
2007-08-10 13:15:00,1.83708,1.83757,1.83708,1.83754,8000000.0
2007-08-10 13:16:00,1.83792,1.83822,1.83744,1.83744,8000000.0
2007-08-10 13:17:00,1.83675,1.83758,1.83675,1.83758,9000000.0
2007-08-10 13:18:00,1.83782,1.83782,1.83753,1.83754,10000000.0
2007-08-10 13:19:00,1.83733,1.83742,1.837,1.83722,8000000.0
2007-08-10 13:20:00,1.83729,1.83757,1.83717,1.83717,8000000.0
2007-08-10 13:21:00,1.83755,1.83763,1.83743,1.83743,7000000.0
2007-08-10 13:22:00,1.8377,1.83957,1.8377,1.83957,11000000.0
2007-08-10 13:23:00,1.84012,1.84034,1.83948,1.84034,8000000.0
2007-08-10 13:24:00,1.83943,1.83944,1.83918,1.83944,7000000.0
2007-08-10 13:25:00,1.83942,1.83967,1.83942,1.83967,11000000.0
2007-08-10 13:26:00,1.83986,1.84018,1.83944,1.84018,10000000.0
2007-08-10 13:27:00,1.83979,1.84028,1.83979,1.84027,8000000.0
2007-08-10 13:28:00,1.84041,1.84044,1.84016,1.84035,21000000.0
2007-08-10 13:29:00,1.8401,1.84038,1.8401,1.8402,17000000.0
2007-08-10 13:30:00,1.83978,1.84014,1.83977,1.84014,7000000.0
2007-08-10 13:31:00,1.8403,1.84094,1.8403,1.84094,9000000.0
2007-08-10 13:32:00,1.84097,1.84097,1.84034,1.84045,14000000.0
2007-08-10 13:33:00,1.84016,1.84042,1.84006,1.84032,14000000.0
2007-08-10 13:34:00,1.84044,1.84079,1.84023,1.84079,31000000.0
2007-08-10 13:35:00,1.84067,1.84092,1.84067,1.84078,17000000.0
2007-08-10 13:36:00,1.84048,1.84048,1.84012,1.84012,24000000.0
2007-08-10 13:37:00,1.83982,1.83982,1.83869,1.83869,10000000.0
2007-08-10 13:38:00,1.83842,1.83858,1.83831,1.83858,18000000.0
2007-08-10 13:39:00,1.83919,1.8396,1.83913,1.8396,15000000.0
2007-08-10 13:40:00,1.83887,1.83964,1.83782,1.83953,29000000.0
2007-08-10 13:41:00,1.83976,1.83988,1.83936,1.83936,13000000.0
2007-08-10 13:42:00,1.83915,1.83915,1.83878,1.83897,8000000.0
2007-08-10 13:43:00,1.83894,1.83894,1.8383,1.83863,10000000.0
2007-08-10 13:44:00,1.83893,1.8395,1.83889,1.83892,26000000.0
2007-08-10 13:45:00,1.83904,1.83991,1.83904,1.83972,22000000.0
2007-08-10 13:46:00,1.84003,1.84026,1.83983,1.83983,19000000.0
2007-08-10 13:47:00,1.84005,1.84005,1.83976,1.83986,17000000.0
2007-08-10 13:48:00,1.84025,1.84061,1.84025,1.84037,22000000.0
2007-08-10 13:49:00,1.84023,1.84044,1.84009,1.84044,24000000.0
2007-08-10 13:50:00,1.84044,1.8405,1.83956,1.83956,15000000.0
2007-08-10 13:51:00,1.83927,1.83944,1.83871,1.83944,22000000.0
2007-08-10 13:52:00,1.8396,1.83992,1.83953,1.83992,32000000.0
2007-08-10 13:53:00,1.84001,1.84009,1.83983,1.83999,28000000.0
2007-08-10 13:54:00,1.84008,1.84065,1.84008,1.84065,31000000.0
2007-08-10 13:55:00,1.84062,1.84138,1.84062,1.84122,20000000.0
2007-08-10 13:56:00,1.84102,1.84142,1.84102,1.8412,24000000.0
2007-08-10 13:57:00,1.8415,1.8421,1.8415,1.8421,34000000.0
2007-08-10 13:58:00,1.8424,1.84246,1.84231,1.84236,16000000.0
2007-08-10 13:59:00,1.8425,1.84306,1.8425,1.84306,30000000.0
2007-08-10 14:00:00,1.84316,1.84367,1.84316,1.84335,39000000.0
2007-08-10 14:01:00,1.84314,1.84326,1.84297,1.84326,30000000.0
2007-08-10 14:02:00,1.84307,1.84307,1.8429,1.8429,19000000.0
2007-08-10 14:03:00,1.84282,1.84295,1.84247,1.84247,23000000.0
2007-08-10 14:04:00,1.84192,1.84237,1.84192,1.84236,33000000.0
2007-08-10 14:05:00,1.8423,1.84248,1.84216,1.84244,28000000.0
2007-08-10 14:06:00,1.84281,1.84317,1.84281,1.84317,31000000.0
2007-08-10 14:07:00,1.84265,1.8428,1.84247,1.84276,31000000.0
2007-08-10 14:08:00,1.8428,1.84304,1.8428,1.84304,27000000.0
2007-08-10 14:09:00,1.84299,1.84301,1.84267,1.84301,27000000.0
2007-08-10 14:10:00,1.84269,1.84295,1.84239,1.84239,24000000.0
2007-08-10 14:11:00,1.84222,1.84222,1.84064,1.84105,21000000.0
2007-08-10 14:12:00,1.84046,1.84107,1.84046,1.84064,22000000.0
2007-08-10 14:13:00,1.84052,1.84064,1.84026,1.84063,13000000.0
2007-08-10 14:14:00,1.84059,1.84066,1.83988,1.83988,21000000.0
2007-08-10 14:15:00,1.83899,1.83899,1.83863,1.83865,25000000.0
2007-08-10 14:16:00,1.83877,1.8392,1.83877,1.83904,26000000.0
2007-08-10 14:17:00,1.83954,1.83954,1.83897,1.83897,32000000.0
2007-08-10 14:18:00,1.83856,1.83856,1.83828,1.83831,27000000.0
2007-08-10 14:19:00,1.839,1.839,1.83843,1.83843,35000000.0
2007-08-10 14:20:00,1.83897,1.83926,1.83897,1.83925,32000000.0
2007-08-10 14:21:00,1.83897,1.83916,1.83894,1.83915,39000000.0
2007-08-10 14:22:00,1.83984,1.83991,1.83953,1.83991,22000000.0
2007-08-10 14:23:00,1.84029,1.84125,1.84029,1.84105,40000000.0
2007-08-10 14:24:00,1.84117,1.84166,1.84117,1.84166,10000000.0
2007-08-10 14:25:00,1.84175,1.84175,1.8414,1.84162,35000000.0
2007-08-10 14:26:00,1.84126,1.84126,1.84094,1.84094,18000000.0
2007-08-10 14:27:00,1.84076,1.84092,1.84049,1.84049,28000000.0
2007-08-10 14:28:00,1.84015,1.84106,1.84015,1.84106,21000000.0
2007-08-10 14:29:00,1.84111,1.84145,1.84087,1.84145,16000000.0
2007-08-10 14:30:00,1.84183,1.84194,1.84173,1.84175,25000000.0
2007-08-10 14:31:00,1.84179,1.84179,1.84034,1.84147,26000000.0
2007-08-10 14:32:00,1.84089,1.84089,1.8405,1.84077,32000000.0
2007-08-10 14:33:00,1.8403,1.84088,1.83993,1.84088,20000000.0
2007-08-10 14:34:00,1.84096,1.84113,1.84085,1.84113,25000000.0
2007-08-10 14:35:00,1.84137,1.84242,1.84137,1.84189,23000000.0
2007-08-10 14:36:00,1.84194,1.84194,1.84119,1.84119,11000000.0
2007-08-10 14:37:00,1.8412,1.84182,1.8412,1.84168,41000000.0
2007-08-10 14:38:00,1.84166,1.84166,1.84116,1.84159,54000000.0
2007-08-10 14:39:00,1.84144,1.84217,1.84144,1.84217,36000000.0
2007-08-10 14:40:00,1.84218,1.8425,1.84218,1.84248,36000000.0
2007-08-10 14:41:00,1.84145,1.84145,1.84081,1.84081,41000000.0
2007-08-10 14:42:00,1.84037,1.84037,1.84016,1.84022,19000000.0
2007-08-10 14:43:00,1.84025,1.84045,1.84025,1.84045,20000000.0
2007-08-10 14:44:00,1.84002,1.84064,1.84002,1.84049,25000000.0
2007-08-10 14:45:00,1.84048,1.84083,1.84044,1.84061,33000000.0
2007-08-10 14:46:00,1.84012,1.84012,1.83975,1.83975,11000000.0
2007-08-10 14:47:00,1.83992,1.83996,1.83981,1.83996,7000000.0
2007-08-10 14:48:00,1.8398,1.84014,1.8398,1.83998,21000000.0
2007-08-10 14:49:00,1.83964,1.83996,1.83964,1.83981,32000000.0
2007-08-10 14:50:00,1.83965,1.83965,1.83901,1.83914,33000000.0
2007-08-10 14:51:00,1.83917,1.83917,1.83868,1.83868,37000000.0
2007-08-10 14:52:00,1.83852,1.83897,1.83846,1.83897,17000000.0
2007-08-10 14:53:00,1.83887,1.83912,1.83855,1.83912,22000000.0
2007-08-10 14:54:00,1.8389,1.8389,1.83833,1.83833,17000000.0
2007-08-10 14:55:00,1.83823,1.83842,1.83814,1.83831,7000000.0
2007-08-10 14:56:00,1.83805,1.83817,1.8378,1.83817,21000000.0
2007-08-10 14:57:00,1.83808,1.83818,1.83784,1.83786,12000000.0
2007-08-10 14:58:00,1.83795,1.83853,1.83794,1.8384,31000000.0
2007-08-10 14:59:00,1.83836,1.83836,1.83799,1.83814,20000000.0
2007-08-10 15:00:00,1.83837,1.83967,1.83819,1.83967,32000000.0
2007-08-10 15:01:00,1.83915,1.83922,1.83892,1.83897,14000000.0
2007-08-10 15:02:00,1.83944,1.83956,1.83913,1.83913,26000000.0
2007-08-10 15:03:00,1.83972,1.8403,1.83967,1.8403,30000000.0
2007-08-10 15:04:00,1.84003,1.84017,1.83982,1.83982,29000000.0
2007-08-10 15:05:00,1.83948,1.8398,1.83948,1.83958,28000000.0
2007-08-10 15:06:00,1.83938,1.83952,1.83919,1.83919,16000000.0
2007-08-10 15:07:00,1.83935,1.83942,1.83922,1.8393,26000000.0
2007-08-10 15:08:00,1.83883,1.83884,1.83854,1.83865,25000000.0
2007-08-10 15:09:00,1.8389,1.83909,1.83885,1.83905,34000000.0
2007-08-10 15:10:00,1.83902,1.83998,1.83902,1.83998,36000000.0
2007-08-10 15:11:00,1.83982,1.84012,1.83982,1.84011,27000000.0
2007-08-10 15:12:00,1.84031,1.84088,1.84031,1.84088,26000000.0
2007-08-10 15:13:00,1.84093,1.84111,1.8408,1.84111,41000000.0
2007-08-10 15:14:00,1.84118,1.84136,1.84109,1.84123,30000000.0
2007-08-10 15:15:00,1.84124,1.84124,1.83969,1.83969,21000000.0
2007-08-10 15:16:00,1.83964,1.84005,1.83943,1.83943,9000000.0
2007-08-10 15:17:00,1.83888,1.83896,1.83875,1.83888,26000000.0
2007-08-10 15:18:00,1.83834,1.83834,1.83761,1.83762,10000000.0
2007-08-10 15:19:00,1.83725,1.83731,1.83709,1.83712,16000000.0
2007-08-10 15:20:00,1.83713,1.83713,1.83665,1.83669,20000000.0
2007-08-10 15:21:00,1.83677,1.83802,1.83677,1.83802,12000000.0
2007-08-10 15:22:00,1.83771,1.83771,1.83618,1.83618,22000000.0
2007-08-10 15:23:00,1.83575,1.83575,1.83365,1.83474,36000000.0
2007-08-10 15:24:00,1.83474,1.83474,1.83406,1.83406,8000000.0
2007-08-10 15:25:00,1.83435,1.83544,1.83435,1.83544,14000000.0
2007-08-10 15:26:00,1.83631,1.83765,1.83631,1.83765,40000000.0
2007-08-10 15:27:00,1.83793,1.83793,1.83702,1.83707,32000000.0
2007-08-10 15:28:00,1.83638,1.83641,1.83608,1.83608,55000000.0
2007-08-10 15:29:00,1.83598,1.83605,1.83418,1.83599,47000000.0
2007-08-10 15:30:00,1.83454,1.83671,1.83364,1.83534,71000000.0
2007-08-10 15:31:00,1.83541,1.83583,1.83541,1.83559,58000000.0
2007-08-10 15:32:00,1.83538,1.83559,1.83534,1.83559,25000000.0
2007-08-10 15:33:00,1.83557,1.83616,1.83557,1.83616,32000000.0
2007-08-10 15:34:00,1.83629,1.83629,1.8352,1.83553,22000000.0
2007-08-10 15:35:00,1.83586,1.83625,1.83586,1.83612,30000000.0
2007-08-10 15:36:00,1.83606,1.83667,1.83606,1.83667,23000000.0
2007-08-10 15:37:00,1.83703,1.83795,1.83703,1.83785,24000000.0
2007-08-10 15:38:00,1.83802,1.83885,1.83802,1.83838,61000000.0
2007-08-10 15:39:00,1.83794,1.83894,1.83794,1.83894,40000000.0
2007-08-10 15:40:00,1.83915,1.83938,1.83913,1.83915,37000000.0
2007-08-10 15:41:00,1.83914,1.84009,1.83914,1.84009,43000000.0
2007-08-10 15:42:00,1.84006,1.84006,1.83979,1.83979,41000000.0
2007-08-10 15:43:00,1.83937,1.83962,1.83924,1.83948,30000000.0
2007-08-10 15:44:00,1.83956,1.83971,1.83932,1.83932,29000000.0
2007-08-10 15:45:00,1.83974,1.8398,1.8394,1.83976,36000000.0
2007-08-10 15:46:00,1.83928,1.83928,1.83849,1.83859,24000000.0
2007-08-10 15:47:00,1.83882,1.83893,1.83866,1.83866,31000000.0
2007-08-10 15:48:00,1.83853,1.83874,1.83853,1.83874,33000000.0
2007-08-10 15:49:00,1.83876,1.83876,1.83856,1.83856,25000000.0
2007-08-10 15:50:00,1.83873,1.83873,1.83843,1.83867,11000000.0
2007-08-10 15:51:00,1.83902,1.83966,1.83902,1.83961,37000000.0
2007-08-10 15:52:00,1.83938,1.83938,1.83863,1.83863,23000000.0
2007-08-10 15:53:00,1.83844,1.83844,1.83722,1.8374,15000000.0
2007-08-10 15:54:00,1.83707,1.83784,1.83682,1.8377,26000000.0
2007-08-10 15:55:00,1.83807,1.83815,1.83804,1.83807,33000000.0
2007-08-10 15:56:00,1.83826,1.83855,1.83799,1.83843,36000000.0
2007-08-10 15:57:00,1.83844,1.83844,1.83772,1.83821,34000000.0
2007-08-10 15:58:00,1.83814,1.83853,1.83814,1.83853,24000000.0
2007-08-10 15:59:00,1.8387,1.83944,1.8387,1.83913,23000000.0
2007-08-10 16:00:00,1.83929,1.83947,1.83913,1.83913,51000000.0
2007-08-10 16:01:00,1.83916,1.83971,1.83916,1.83925,31000000.0
2007-08-10 16:02:00,1.83935,1.8397,1.83932,1.8397,29000000.0
2007-08-10 16:03:00,1.83988,1.83993,1.83971,1.83971,51000000.0
2007-08-10 16:04:00,1.83966,1.83996,1.83962,1.83994,38000000.0
2007-08-10 16:05:00,1.84019,1.84069,1.84006,1.84069,37000000.0
2007-08-10 16:06:00,1.84084,1.8412,1.84084,1.8412,33000000.0
2007-08-10 16:07:00,1.84122,1.84168,1.84122,1.84168,37000000.0
2007-08-10 16:08:00,1.84172,1.84172,1.84133,1.84136,37000000.0
2007-08-10 16:09:00,1.84075,1.84085,1.84063,1.84072,44000000.0
2007-08-10 16:10:00,1.84033,1.84036,1.83994,1.83994,41000000.0
2007-08-10 16:11:00,1.83996,1.84003,1.83961,1.83961,27000000.0
2007-08-10 16:12:00,1.83944,1.83944,1.83908,1.83915,22000000.0
2007-08-10 16:13:00,1.83933,1.83933,1.83891,1.83893,38000000.0
2007-08-10 16:14:00,1.83887,1.83887,1.83801,1.83822,41000000.0
2007-08-10 16:15:00,1.83803,1.83833,1.83696,1.83696,42000000.0
2007-08-10 16:16:00,1.837,1.8371,1.83684,1.83691,45000000.0
2007-08-10 16:17:00,1.83667,1.83689,1.83667,1.8368,22000000.0
2007-08-10 16:18:00,1.83704,1.83765,1.83704,1.83765,49000000.0
2007-08-10 16:19:00,1.83729,1.83729,1.83674,1.83674,27000000.0
2007-08-10 16:20:00,1.83658,1.83682,1.83658,1.83677,52000000.0
2007-08-10 16:21:00,1.83685,1.83693,1.83671,1.83693,37000000.0
2007-08-10 16:22:00,1.83661,1.83677,1.83634,1.83634,50000000.0
2007-08-10 16:23:00,1.83646,1.83697,1.83645,1.83697,48000000.0
2007-08-10 16:24:00,1.83739,1.83739,1.83696,1.83696,44000000.0
2007-08-10 16:25:00,1.83705,1.83752,1.83705,1.8373,28000000.0
2007-08-10 16:26:00,1.83705,1.83737,1.83705,1.83733,41000000.0
2007-08-10 16:27:00,1.83732,1.83732,1.83717,1.83728,46000000.0
2007-08-10 16:28:00,1.83748,1.83812,1.83748,1.83812,34000000.0
2007-08-10 16:29:00,1.8387,1.83934,1.8387,1.83934,24000000.0
2007-08-10 16:30:00,1.83901,1.83979,1.83901,1.83979,43000000.0
2007-08-10 16:31:00,1.83949,1.83949,1.8392,1.83947,36000000.0
2007-08-10 16:32:00,1.83942,1.83964,1.83942,1.83949,34000000.0
2007-08-10 16:33:00,1.83968,1.84074,1.83968,1.84074,41000000.0
2007-08-10 16:34:00,1.84059,1.84059,1.84008,1.84008,29000000.0
2007-08-10 16:35:00,1.84003,1.84016,1.83963,1.84016,53000000.0
2007-08-10 16:36:00,1.84023,1.84046,1.84009,1.84046,43000000.0
2007-08-10 16:37:00,1.84035,1.84035,1.84008,1.84031,56000000.0
2007-08-10 16:38:00,1.84038,1.84038,1.83991,1.83992,34000000.0
2007-08-10 16:39:00,1.83998,1.84039,1.83998,1.84012,43000000.0
2007-08-10 16:40:00,1.84,1.84008,1.83964,1.83964,63000000.0
2007-08-10 16:41:00,1.83953,1.83996,1.83944,1.83957,44000000.0
2007-08-10 16:42:00,1.84003,1.84021,1.83986,1.83992,57000000.0
2007-08-10 16:43:00,1.83969,1.84009,1.83969,1.83985,20000000.0
2007-08-10 16:44:00,1.83995,1.83995,1.83941,1.83941,34000000.0
2007-08-10 16:45:00,1.83954,1.83978,1.83949,1.83963,41000000.0
2007-08-10 16:46:00,1.83963,1.83963,1.83912,1.83939,59000000.0
2007-08-10 16:47:00,1.8392,1.8392,1.8385,1.83858,55000000.0
2007-08-10 16:48:00,1.83835,1.83854,1.83832,1.83842,46000000.0
2007-08-10 16:49:00,1.83823,1.83823,1.83732,1.83732,35000000.0
2007-08-10 16:50:00,1.83723,1.83757,1.83723,1.83727,45000000.0
2007-08-10 16:51:00,1.83817,1.83817,1.83773,1.83783,30000000.0
2007-08-10 16:52:00,1.83722,1.83722,1.83699,1.83699,30000000.0
2007-08-10 16:53:00,1.83732,1.83732,1.83689,1.83713,19000000.0
2007-08-10 16:54:00,1.8367,1.83686,1.83629,1.83686,18000000.0
2007-08-10 16:55:00,1.83721,1.83721,1.83684,1.83714,40000000.0
2007-08-10 16:56:00,1.83729,1.83768,1.83721,1.83768,37000000.0
2007-08-10 16:57:00,1.8374,1.8374,1.83674,1.83674,17000000.0
2007-08-10 16:58:00,1.83641,1.83669,1.83617,1.83669,45000000.0
2007-08-10 16:59:00,1.83654,1.83684,1.83654,1.83665,39000000.0
2007-08-10 17:00:00,1.83616,1.83721,1.83616,1.83632,47000000.0
2007-08-10 17:01:00,1.83601,1.83612,1.83592,1.83604,26000000.0
2007-08-10 17:02:00,1.8362,1.83632,1.83594,1.83627,33000000.0
2007-08-10 17:03:00,1.83661,1.83661,1.83567,1.83572,33000000.0
2007-08-10 17:04:00,1.836,1.83642,1.83589,1.83642,37000000.0
2007-08-10 17:05:00,1.83538,1.83538,1.83372,1.83372,35000000.0
2007-08-10 17:06:00,1.83344,1.83344,1.832,1.83225,46000000.0
2007-08-10 17:07:00,1.83256,1.83404,1.83256,1.83404,33000000.0
2007-08-10 17:08:00,1.8343,1.83454,1.83422,1.83422,45000000.0
2007-08-10 17:09:00,1.83509,1.83621,1.83509,1.83621,47000000.0
2007-08-10 17:10:00,1.83588,1.83614,1.83562,1.83581,36000000.0
2007-08-10 17:11:00,1.83585,1.83631,1.83585,1.83631,44000000.0
2007-08-10 17:12:00,1.83638,1.83638,1.8355,1.8355,23000000.0
2007-08-10 17:13:00,1.83584,1.83598,1.83576,1.83594,35000000.0
2007-08-10 17:14:00,1.83604,1.83619,1.83604,1.83606,27000000.0
2007-08-10 17:15:00,1.83599,1.83622,1.83544,1.83544,26000000.0
2007-08-10 17:16:00,1.83525,1.8354,1.8352,1.8352,27000000.0
2007-08-10 17:17:00,1.83479,1.8353,1.83413,1.8353,38000000.0
2007-08-10 17:18:00,1.83584,1.83584,1.83541,1.83543,29000000.0
2007-08-10 17:19:00,1.83539,1.83558,1.83539,1.83558,19000000.0
2007-08-10 17:20:00,1.83551,1.83569,1.83546,1.83565,29000000.0
2007-08-10 17:21:00,1.8362,1.83625,1.83604,1.83604,26000000.0
2007-08-10 17:22:00,1.83581,1.83617,1.83581,1.83613,30000000.0
2007-08-10 17:23:00,1.83612,1.83621,1.836,1.8362,32000000.0
2007-08-10 17:24:00,1.83611,1.83611,1.83585,1.83604,23000000.0
2007-08-10 17:25:00,1.83627,1.83644,1.83627,1.83632,20000000.0
2007-08-10 17:26:00,1.83623,1.83623,1.83608,1.83614,18000000.0
2007-08-10 17:27:00,1.8362,1.83632,1.83599,1.83607,44000000.0
2007-08-10 17:28:00,1.83595,1.83595,1.83566,1.83572,39000000.0
2007-08-10 17:29:00,1.83589,1.83589,1.83502,1.83502,36000000.0
2007-08-10 17:30:00,1.83519,1.8357,1.83519,1.8357,61000000.0
2007-08-10 17:31:00,1.83562,1.83563,1.8354,1.83551,62000000.0
2007-08-10 17:32:00,1.83568,1.83598,1.83568,1.83591,54000000.0
2007-08-10 17:33:00,1.83581,1.83581,1.83567,1.83579,64000000.0
2007-08-10 17:34:00,1.83592,1.83592,1.83549,1.83549,60000000.0
2007-08-10 17:35:00,1.83531,1.83532,1.83515,1.83522,43000000.0
2007-08-10 17:36:00,1.83546,1.83547,1.83524,1.83542,58000000.0
2007-08-10 17:37:00,1.83527,1.83541,1.83527,1.8354,47000000.0
2007-08-10 17:38:00,1.83534,1.83537,1.83521,1.83521,44000000.0
2007-08-10 17:39:00,1.83538,1.83538,1.83517,1.83533,41000000.0
2007-08-10 17:40:00,1.83534,1.83534,1.83505,1.83505,59000000.0
2007-08-10 17:41:00,1.83507,1.83512,1.835,1.83511,50000000.0
2007-08-10 17:42:00,1.83504,1.83522,1.83467,1.83467,37000000.0
2007-08-10 17:43:00,1.83464,1.83482,1.83437,1.83482,33000000.0
2007-08-10 17:44:00,1.8345,1.8345,1.83401,1.83432,46000000.0
2007-08-10 17:45:00,1.83438,1.83475,1.83438,1.83475,49000000.0
2007-08-10 17:46:00,1.83489,1.83489,1.8344,1.8344,56000000.0
2007-08-10 17:47:00,1.83457,1.83457,1.83419,1.83428,65000000.0
2007-08-10 17:48:00,1.83463,1.83511,1.83463,1.83511,61000000.0
2007-08-10 17:49:00,1.8351,1.83522,1.83501,1.83506,72000000.0
2007-08-10 17:50:00,1.83516,1.83541,1.83516,1.8353,53000000.0
2007-08-10 17:51:00,1.83535,1.83567,1.83534,1.83567,54000000.0
2007-08-10 17:52:00,1.83577,1.83579,1.83551,1.83566,51000000.0
2007-08-10 17:53:00,1.83579,1.83583,1.83572,1.83578,42000000.0
2007-08-10 17:54:00,1.83575,1.8358,1.83566,1.83566,32000000.0
2007-08-10 17:55:00,1.83553,1.83564,1.83549,1.83564,32000000.0
2007-08-10 17:56:00,1.83562,1.83564,1.83547,1.83549,47000000.0
2007-08-10 17:57:00,1.8355,1.8355,1.83472,1.83472,34000000.0
2007-08-10 17:58:00,1.83463,1.83463,1.83372,1.83372,44000000.0
2007-08-10 17:59:00,1.83359,1.83403,1.83358,1.83358,39000000.0
2007-08-10 18:00:00,1.83333,1.83338,1.83278,1.83338,32000000.0
2007-08-10 18:01:00,1.83324,1.83333,1.83324,1.8333,52000000.0
2007-08-10 18:02:00,1.83374,1.83474,1.83348,1.83474,30000000.0
2007-08-10 18:03:00,1.8358,1.83586,1.83558,1.83586,38000000.0
2007-08-10 18:04:00,1.83562,1.83562,1.83446,1.83446,38000000.0
2007-08-10 18:05:00,1.83376,1.83376,1.83323,1.83356,36000000.0
2007-08-10 18:06:00,1.83329,1.83339,1.83316,1.83334,32000000.0
2007-08-10 18:07:00,1.83356,1.83356,1.83317,1.83346,38000000.0
2007-08-10 18:08:00,1.83332,1.83332,1.83299,1.83324,56000000.0
2007-08-10 18:09:00,1.83321,1.83321,1.83277,1.83277,34000000.0
2007-08-10 18:10:00,1.83323,1.83413,1.83323,1.83413,26000000.0
2007-08-10 18:11:00,1.83393,1.83419,1.83393,1.83411,34000000.0
2007-08-10 18:12:00,1.83399,1.83399,1.83348,1.83348,24000000.0
2007-08-10 18:13:00,1.83283,1.83328,1.83274,1.83328,30000000.0
2007-08-10 18:14:00,1.83337,1.83337,1.83316,1.83328,22000000.0
2007-08-10 18:15:00,1.8333,1.83365,1.8333,1.83361,21000000.0
2007-08-10 18:16:00,1.83405,1.8347,1.83403,1.83403,66000000.0
2007-08-10 18:17:00,1.83426,1.83426,1.83351,1.83387,60000000.0
2007-08-10 18:18:00,1.83416,1.83418,1.83402,1.83416,33000000.0
2007-08-10 18:19:00,1.83407,1.83457,1.83385,1.83457,46000000.0
2007-08-10 18:20:00,1.83495,1.83504,1.83471,1.83471,61000000.0
2007-08-10 18:21:00,1.83418,1.83433,1.83377,1.83377,37000000.0
2007-08-10 18:22:00,1.83286,1.83286,1.83231,1.83262,49000000.0
2007-08-10 18:23:00,1.83208,1.83208,1.83033,1.83033,34000000.0
2007-08-10 18:24:00,1.82912,1.82929,1.82876,1.82876,47000000.0
2007-08-10 18:25:00,1.82807,1.82807,1.82751,1.82751,31000000.0
2007-08-10 18:26:00,1.82815,1.82906,1.82812,1.82906,43000000.0
2007-08-10 18:27:00,1.82932,1.8294,1.82905,1.8294,35000000.0
2007-08-10 18:28:00,1.82956,1.83139,1.82956,1.83139,18000000.0
2007-08-10 18:29:00,1.83231,1.83249,1.83224,1.83249,24000000.0
2007-08-10 18:30:00,1.83286,1.83325,1.83239,1.83239,32000000.0
2007-08-10 18:31:00,1.83171,1.83171,1.83119,1.83138,46000000.0
2007-08-10 18:32:00,1.8312,1.83138,1.83074,1.83077,55000000.0
2007-08-10 18:33:00,1.83189,1.83263,1.83184,1.83263,29000000.0
2007-08-10 18:34:00,1.83352,1.83407,1.83352,1.83352,32000000.0
2007-08-10 18:35:00,1.83367,1.83404,1.83366,1.8338,47000000.0
2007-08-10 18:36:00,1.83367,1.83375,1.83348,1.83348,65000000.0
2007-08-10 18:37:00,1.83332,1.83336,1.83297,1.83297,63000000.0
2007-08-10 18:38:00,1.83327,1.8334,1.83311,1.83325,61000000.0
2007-08-10 18:39:00,1.83341,1.83364,1.83337,1.83352,37000000.0
2007-08-10 18:40:00,1.83338,1.83338,1.83302,1.8331,52000000.0
2007-08-10 18:41:00,1.83284,1.83326,1.83284,1.83326,68000000.0
2007-08-10 18:42:00,1.83308,1.83331,1.83284,1.83331,40000000.0
2007-08-10 18:43:00,1.8332,1.83374,1.8332,1.83344,39000000.0
2007-08-10 18:44:00,1.83371,1.83453,1.83371,1.83453,33000000.0
2007-08-10 18:45:00,1.83463,1.83474,1.83454,1.83462,57000000.0
2007-08-10 18:46:00,1.83396,1.83416,1.83385,1.83393,61000000.0
2007-08-10 18:47:00,1.83381,1.83384,1.83376,1.83376,41000000.0
2007-08-10 18:48:00,1.83378,1.83412,1.83369,1.83369,26000000.0
2007-08-10 18:49:00,1.83358,1.8343,1.83358,1.8343,31000000.0
2007-08-10 18:50:00,1.83441,1.83441,1.83356,1.83356,37000000.0
2007-08-10 18:51:00,1.83306,1.83443,1.83306,1.83443,17000000.0
2007-08-10 18:52:00,1.83449,1.83459,1.83422,1.83451,33000000.0
2007-08-10 18:53:00,1.83428,1.83442,1.83416,1.83442,31000000.0
2007-08-10 18:54:00,1.83436,1.83449,1.83436,1.83436,11000000.0
2007-08-10 18:55:00,1.83387,1.83395,1.83337,1.83395,22000000.0
2007-08-10 18:56:00,1.83396,1.83415,1.83386,1.83404,16000000.0
2007-08-10 18:57:00,1.8343,1.83487,1.8343,1.83487,15000000.0
2007-08-10 18:58:00,1.8347,1.83522,1.83421,1.83421,19000000.0
2007-08-10 18:59:00,1.83429,1.83429,1.83397,1.8341,26000000.0
2007-08-10 19:00:00,1.83411,1.83411,1.83293,1.8334,12000000.0
2007-08-10 19:01:00,1.83343,1.83343,1.83303,1.83303,18000000.0
2007-08-10 19:02:00,1.83338,1.83339,1.83313,1.83317,23000000.0
2007-08-10 19:03:00,1.8331,1.8331,1.83274,1.8328,21000000.0
2007-08-10 19:04:00,1.83303,1.83338,1.83303,1.83333,55000000.0
2007-08-10 19:05:00,1.83336,1.83336,1.83305,1.83312,42000000.0
2007-08-10 19:06:00,1.83324,1.83358,1.83322,1.83324,63000000.0
2007-08-10 19:07:00,1.83316,1.83343,1.83316,1.8332,39000000.0
2007-08-10 19:08:00,1.83313,1.83316,1.83304,1.83304,32000000.0
2007-08-10 19:09:00,1.83333,1.83354,1.83307,1.83347,56000000.0
2007-08-10 19:10:00,1.83272,1.83309,1.83227,1.83227,27000000.0
2007-08-10 19:11:00,1.8328,1.83343,1.8328,1.83329,36000000.0
2007-08-10 19:12:00,1.83302,1.83319,1.83166,1.83166,25000000.0
2007-08-10 19:13:00,1.83203,1.83268,1.83203,1.83263,23000000.0
2007-08-10 19:14:00,1.83274,1.83274,1.83207,1.83207,37000000.0
2007-08-10 19:15:00,1.83183,1.8326,1.83183,1.8326,17000000.0
2007-08-10 19:16:00,1.8325,1.83256,1.83229,1.83229,23000000.0
2007-08-10 19:17:00,1.83235,1.83235,1.8319,1.83195,17000000.0
2007-08-10 19:18:00,1.83191,1.83202,1.8319,1.83202,30000000.0
2007-08-10 19:19:00,1.83198,1.83223,1.83198,1.83223,36000000.0
2007-08-10 19:20:00,1.83169,1.83214,1.83165,1.83165,23000000.0
2007-08-10 19:21:00,1.83229,1.83229,1.83177,1.83177,21000000.0
2007-08-10 19:22:00,1.83213,1.83225,1.83194,1.83225,25000000.0
2007-08-10 19:23:00,1.83216,1.83216,1.83072,1.83072,12000000.0
2007-08-10 19:24:00,1.8307,1.8316,1.8307,1.83152,39000000.0
2007-08-10 19:25:00,1.83174,1.8318,1.83151,1.83151,49000000.0
2007-08-10 19:26:00,1.83129,1.83174,1.83129,1.83172,48000000.0
2007-08-10 19:27:00,1.83171,1.83171,1.83095,1.83164,51000000.0
2007-08-10 19:28:00,1.83175,1.83175,1.83151,1.83167,40000000.0
2007-08-10 19:29:00,1.83137,1.83168,1.83135,1.83157,28000000.0
2007-08-10 19:30:00,1.83164,1.8323,1.83164,1.8323,32000000.0
2007-08-10 19:31:00,1.83191,1.83232,1.83191,1.83215,28000000.0
2007-08-10 19:32:00,1.83245,1.83328,1.83245,1.83312,31000000.0
2007-08-10 19:33:00,1.83302,1.8332,1.83274,1.8332,14000000.0
2007-08-10 19:34:00,1.83337,1.83337,1.83282,1.83282,49000000.0
2007-08-10 19:35:00,1.83307,1.83318,1.83302,1.83305,28000000.0
2007-08-10 19:36:00,1.83281,1.83323,1.83281,1.8332,16000000.0
2007-08-10 19:37:00,1.83312,1.83314,1.8328,1.83302,26000000.0
2007-08-10 19:38:00,1.83289,1.83292,1.83258,1.83258,8000000.0
2007-08-10 19:39:00,1.83335,1.83383,1.83335,1.83383,13000000.0
2007-08-10 19:40:00,1.83391,1.8343,1.83391,1.83413,16000000.0
2007-08-10 19:41:00,1.83408,1.83408,1.8332,1.8332,17000000.0
2007-08-10 19:42:00,1.83293,1.83303,1.83278,1.83289,19000000.0
2007-08-10 19:43:00,1.83297,1.83341,1.83297,1.83329,21000000.0
2007-08-10 19:44:00,1.83336,1.83416,1.83336,1.83416,21000000.0
2007-08-10 19:45:00,1.83439,1.8345,1.83421,1.83437,33000000.0
2007-08-10 19:46:00,1.83391,1.83426,1.83342,1.83426,18000000.0
2007-08-10 19:47:00,1.8346,1.8346,1.83422,1.83433,22000000.0
2007-08-10 19:48:00,1.83491,1.83569,1.83491,1.83569,18000000.0
2007-08-10 19:49:00,1.83575,1.83589,1.83548,1.83548,27000000.0
2007-08-10 19:50:00,1.8354,1.83561,1.83537,1.83537,23000000.0
2007-08-10 19:51:00,1.83528,1.83528,1.83465,1.83465,25000000.0
2007-08-10 19:52:00,1.83455,1.83468,1.83455,1.83459,15000000.0
2007-08-10 19:53:00,1.83394,1.83394,1.8334,1.8334,21000000.0
2007-08-10 19:54:00,1.83362,1.83362,1.83341,1.83342,9000000.0
2007-08-10 19:55:00,1.83394,1.83414,1.83376,1.83405,30000000.0
2007-08-10 19:56:00,1.83417,1.83426,1.834,1.834,20000000.0
2007-08-10 19:57:00,1.83367,1.83367,1.83274,1.83321,12000000.0
2007-08-10 19:58:00,1.83316,1.83319,1.83303,1.83311,13000000.0
2007-08-10 19:59:00,1.83334,1.83337,1.83324,1.83335,31000000.0
2007-08-10 20:00:00,1.83332,1.83332,1.83265,1.83265,23000000.0
2007-08-10 20:01:00,1.83264,1.83279,1.8326,1.8326,13000000.0
2007-08-10 20:02:00,1.83259,1.83302,1.83258,1.83258,20000000.0
2007-08-10 20:03:00,1.83271,1.83271,1.83252,1.83259,18000000.0
2007-08-10 20:04:00,1.83238,1.83286,1.83238,1.83286,27000000.0
2007-08-10 20:05:00,1.83289,1.83301,1.83282,1.83293,23000000.0
2007-08-10 20:06:00,1.83322,1.83367,1.83322,1.83346,13000000.0
2007-08-10 20:07:00,1.83355,1.83355,1.83327,1.83334,29000000.0
2007-08-10 20:08:00,1.83368,1.83411,1.83368,1.83411,15000000.0
2007-08-10 20:09:00,1.83426,1.83446,1.83426,1.83446,17000000.0
2007-08-10 20:10:00,1.83447,1.83447,1.83405,1.83406,8000000.0
2007-08-10 20:11:00,1.83405,1.83424,1.83401,1.83405,10000000.0
2007-08-10 20:12:00,1.83404,1.8341,1.83396,1.83404,15000000.0
2007-08-10 20:13:00,1.83473,1.83528,1.83471,1.83494,17000000.0
2007-08-10 20:14:00,1.83496,1.83518,1.83494,1.83512,15000000.0
2007-08-10 20:15:00,1.83513,1.83555,1.83513,1.83555,10000000.0
2007-08-10 20:16:00,1.83554,1.83554,1.835,1.8351,22000000.0
2007-08-10 20:17:00,1.83524,1.83541,1.83488,1.83518,7000000.0
2007-08-10 20:18:00,1.83529,1.83538,1.83516,1.8352,24000000.0
2007-08-10 20:19:00,1.83528,1.83528,1.83504,1.83504,9000000.0
2007-08-10 20:20:00,1.83494,1.83501,1.83476,1.83489,14000000.0
2007-08-10 20:21:00,1.83511,1.83545,1.83495,1.83545,7000000.0
2007-08-10 20:22:00,1.83589,1.8359,1.83571,1.83587,12000000.0
2007-08-10 20:23:00,1.83577,1.836,1.83554,1.836,8000000.0
2007-08-10 20:24:00,1.83612,1.83629,1.83601,1.8361,15000000.0
2007-08-10 20:25:00,1.83614,1.83662,1.83614,1.8366,16000000.0
2007-08-10 20:26:00,1.83644,1.83644,1.83612,1.83615,22000000.0
2007-08-10 20:27:00,1.83578,1.83578,1.83553,1.83568,11000000.0
2007-08-10 20:28:00,1.83562,1.83576,1.83562,1.8357,7000000.0
2007-08-10 20:29:00,1.83551,1.83574,1.8355,1.83555,20000000.0
2007-08-10 20:30:00,1.8354,1.83545,1.83518,1.83524,27000000.0
2007-08-10 20:31:00,1.83518,1.83518,1.83491,1.83516,17000000.0
2007-08-10 20:32:00,1.83517,1.83529,1.83506,1.83506,20000000.0
2007-08-10 20:33:00,1.83499,1.83499,1.83456,1.83475,14000000.0
2007-08-10 20:34:00,1.83454,1.83463,1.8344,1.83463,28000000.0
2007-08-10 20:35:00,1.8346,1.8346,1.83417,1.83417,23000000.0
2007-08-10 20:36:00,1.83413,1.83435,1.83413,1.83429,11000000.0
2007-08-10 20:37:00,1.83414,1.83418,1.83406,1.83415,7000000.0
2007-08-10 20:38:00,1.83411,1.83415,1.83393,1.83398,10000000.0
2007-08-10 20:39:00,1.83385,1.83385,1.83352,1.83352,9000000.0
2007-08-10 20:40:00,1.83427,1.83467,1.83427,1.83463,8000000.0
2007-08-10 20:41:00,1.83472,1.83472,1.83431,1.83431,8000000.0
2007-08-10 20:42:00,1.83404,1.83467,1.83404,1.83455,15000000.0
2007-08-10 20:43:00,1.83466,1.8348,1.83466,1.8348,12000000.0
2007-08-10 20:44:00,1.83483,1.83483,1.83462,1.83462,7000000.0
2007-08-10 20:45:00,1.83454,1.83454,1.8343,1.83438,12000000.0
2007-08-10 20:46:00,1.83456,1.83462,1.83452,1.83453,9000000.0
2007-08-10 20:47:00,1.83443,1.83455,1.83439,1.83455,11000000.0
2007-08-10 20:48:00,1.83451,1.83452,1.83432,1.83438,11000000.0
2007-08-10 20:49:00,1.83455,1.83466,1.83455,1.83466,18000000.0
2007-08-10 20:50:00,1.83468,1.83471,1.83457,1.83469,7000000.0
2007-08-10 20:51:00,1.83466,1.83474,1.83466,1.83474,18000000.0
2007-08-10 20:52:00,1.83466,1.83476,1.83465,1.83476,15000000.0
2007-08-10 20:53:00,1.83471,1.83473,1.83463,1.83473,8000000.0
2007-08-10 20:54:00,1.83464,1.83519,1.83464,1.83519,10000000.0
2007-08-10 20:55:00,1.83518,1.8352,1.83506,1.83518,8000000.0
2007-08-10 20:56:00,1.83494,1.83494,1.83467,1.83468,8000000.0
2007-08-10 20:57:00,1.83457,1.83461,1.83443,1.83444,18000000.0
2007-08-10 20:58:00,1.83455,1.83509,1.83455,1.83509,14000000.0
2007-08-10 20:59:00,1.83562,1.83579,1.83555,1.83555,8000000.0
2007-08-10 21:00:00,1.8355,1.83588,1.83541,1.83573,11000000.0
2007-08-10 21:01:00,1.83564,1.83586,1.83561,1.83586,16000000.0
2007-08-10 21:02:00,1.83587,1.83587,1.83571,1.83572,7000000.0
2007-08-10 21:03:00,1.83571,1.83592,1.83568,1.83592,13000000.0
2007-08-10 21:04:00,1.83622,1.83642,1.83622,1.83629,8000000.0
2007-08-10 21:05:00,1.83636,1.83636,1.83606,1.83613,11000000.0
2007-08-10 21:06:00,1.83518,1.83524,1.83507,1.83511,8000000.0
2007-08-10 21:07:00,1.83496,1.83512,1.83496,1.83512,7000000.0
2007-08-10 21:08:00,1.83484,1.83484,1.83457,1.83462,11000000.0
2007-08-10 21:09:00,1.83454,1.83454,1.83429,1.83429,9000000.0
2007-08-10 21:10:00,1.83419,1.83421,1.83399,1.83417,11000000.0
2007-08-10 21:11:00,1.83444,1.8345,1.83435,1.83435,8000000.0
2007-08-10 21:12:00,1.83455,1.83457,1.83254,1.83438,10000000.0
2007-08-10 21:13:00,1.83437,1.83461,1.83437,1.83459,8000000.0
2007-08-10 21:14:00,1.83482,1.8351,1.83482,1.8351,8000000.0
2007-08-10 21:15:00,1.83503,1.83534,1.83497,1.83534,11000000.0
2007-08-10 21:16:00,1.83577,1.83577,1.83508,1.83508,9000000.0
2007-08-10 21:17:00,1.83502,1.8351,1.83495,1.83502,7000000.0
2007-08-10 21:18:00,1.83484,1.83492,1.83477,1.8348,7000000.0
2007-08-10 21:19:00,1.835,1.83572,1.835,1.83572,8000000.0
2007-08-10 21:20:00,1.83578,1.83578,1.83404,1.83404,12000000.0
2007-08-10 21:21:00,1.83464,1.83483,1.83461,1.83465,8000000.0
2007-08-10 21:22:00,1.83435,1.8346,1.83429,1.8346,7000000.0
2007-08-10 21:23:00,1.83513,1.83538,1.83511,1.83538,10000000.0
2007-08-10 21:24:00,1.83472,1.83472,1.83415,1.83415,8000000.0
2007-08-10 21:25:00,1.83417,1.8343,1.83417,1.83417,9000000.0
2007-08-10 21:26:00,1.83413,1.83413,1.83397,1.83411,17000000.0
2007-08-10 21:27:00,1.83439,1.83439,1.83415,1.8343,31000000.0
2007-08-10 21:28:00,1.83429,1.83432,1.83403,1.83432,20000000.0
2007-08-10 21:29:00,1.83392,1.83392,1.83354,1.83354,8000000.0
2007-08-10 21:30:00,1.8335,1.8336,1.83343,1.83355,9000000.0
2007-08-10 21:31:00,1.83332,1.83344,1.83317,1.83317,7000000.0
2007-08-10 21:32:00,1.83319,1.83329,1.83315,1.83328,8000000.0
2007-08-10 21:33:00,1.8333,1.83356,1.8333,1.83356,7000000.0
2007-08-10 21:34:00,1.83412,1.83423,1.83393,1.83399,10000000.0
2007-08-10 21:35:00,1.83398,1.83464,1.83398,1.83464,11000000.0
2007-08-10 21:36:00,1.83463,1.83467,1.83453,1.83467,11000000.0
2007-08-10 21:37:00,1.83464,1.83468,1.83367,1.83383,11000000.0
2007-08-10 21:38:00,1.83366,1.83379,1.83337,1.83346,26000000.0
2007-08-10 21:39:00,1.8335,1.83351,1.83335,1.83346,18000000.0
2007-08-10 21:40:00,1.83357,1.83379,1.83357,1.83379,12000000.0
2007-08-10 21:41:00,1.83383,1.83383,1.83355,1.83369,7000000.0
2007-08-10 21:42:00,1.83367,1.83367,1.83359,1.83359,7000000.0
2007-08-10 21:43:00,1.8336,1.83364,1.83351,1.83355,11000000.0
2007-08-10 21:44:00,1.83367,1.83449,1.83367,1.83449,18000000.0
2007-08-10 21:45:00,1.83462,1.83484,1.83462,1.83484,7000000.0
2007-08-10 21:46:00,1.83494,1.83543,1.83494,1.83543,15000000.0
2007-08-10 21:47:00,1.83585,1.83603,1.83585,1.836,10000000.0
2007-08-10 21:48:00,1.83586,1.83602,1.83569,1.83569,7000000.0
2007-08-10 21:49:00,1.83534,1.83578,1.83534,1.83578,8000000.0
2007-08-10 21:50:00,1.83598,1.83628,1.83598,1.83607,10000000.0
2007-08-10 21:51:00,1.83628,1.83631,1.83612,1.83631,8000000.0
2007-08-10 21:52:00,1.83626,1.83626,1.83592,1.83592,10000000.0
2007-08-10 21:53:00,1.83545,1.83545,1.83487,1.83487,8000000.0
2007-08-10 21:54:00,1.83499,1.83507,1.83469,1.83469,9000000.0
2007-08-10 21:55:00,1.83482,1.83482,1.83463,1.83463,11000000.0
2007-08-10 21:56:00,1.83384,1.83384,1.83294,1.83294,7000000.0
2007-08-10 21:57:00,1.83343,1.83363,1.83336,1.83336,13000000.0
2007-08-10 21:58:00,1.83336,1.83398,1.83336,1.83366,16000000.0
2007-08-10 21:59:00,1.83385,1.83399,1.83383,1.83384,25000000.0
2007-08-10 22:00:00,1.83394,1.83402,1.83383,1.83398,12000000.0
2007-08-10 22:01:00,1.8343,1.83476,1.8343,1.83476,6000000.0
2007-08-10 22:02:00,1.83437,1.83437,1.83334,1.83338,11000000.0
2007-08-10 22:03:00,1.83338,1.83338,1.83327,1.83329,9000000.0
2007-08-10 22:04:00,1.83337,1.83346,1.83322,1.83322,11000000.0
2007-08-10 22:05:00,1.83321,1.83324,1.83314,1.83324,16000000.0
2007-08-10 22:06:00,1.8334,1.83376,1.83338,1.83338,8000000.0
2007-08-10 22:07:00,1.83309,1.83312,1.8326,1.8326,15000000.0
2007-08-10 22:08:00,1.83207,1.83248,1.83207,1.83248,30000000.0
2007-08-10 22:09:00,1.8323,1.83358,1.8323,1.83358,13000000.0
2007-08-10 22:10:00,1.83379,1.83379,1.83263,1.83289,8000000.0
2007-08-10 22:11:00,1.83318,1.83332,1.83311,1.83311,6000000.0
2007-08-10 22:12:00,1.83318,1.83373,1.83318,1.83373,15000000.0
2007-08-10 22:13:00,1.83402,1.83402,1.83389,1.8339,10000000.0
2007-08-10 22:14:00,1.83378,1.83378,1.8336,1.83374,13000000.0
2007-08-10 22:15:00,1.83424,1.83424,1.83378,1.83378,9000000.0
2007-08-10 22:16:00,1.83407,1.83426,1.83404,1.83423,8000000.0
2007-08-10 22:17:00,1.83408,1.8343,1.83391,1.8343,16000000.0
2007-08-10 22:18:00,1.83426,1.83426,1.8341,1.83423,9000000.0
2007-08-10 22:19:00,1.83458,1.83469,1.83451,1.83458,9000000.0
2007-08-10 22:20:00,1.83424,1.83465,1.83396,1.83465,7000000.0
2007-08-10 22:21:00,1.83426,1.83433,1.83416,1.83416,11000000.0
2007-08-10 22:22:00,1.83419,1.83421,1.8341,1.8341,11000000.0
2007-08-10 22:23:00,1.8341,1.83414,1.83406,1.83414,15000000.0
2007-08-10 22:24:00,1.83374,1.83375,1.83317,1.83317,10000000.0
2007-08-10 22:25:00,1.83331,1.83363,1.83331,1.8334,8000000.0
2007-08-10 22:26:00,1.83355,1.83356,1.83332,1.83356,10000000.0
2007-08-10 22:27:00,1.83342,1.83342,1.83329,1.83338,10000000.0
2007-08-10 22:28:00,1.83351,1.83355,1.83345,1.83349,8000000.0
2007-08-10 22:29:00,1.83322,1.83322,1.83312,1.83312,7000000.0
2007-08-10 22:30:00,1.83339,1.83355,1.83339,1.83355,11000000.0
2007-08-10 22:31:00,1.83367,1.83385,1.83367,1.83376,22000000.0
2007-08-10 22:32:00,1.83421,1.83535,1.83421,1.83535,7000000.0
2007-08-10 22:33:00,1.83564,1.83588,1.83513,1.83518,38000000.0
2007-08-10 22:34:00,1.83505,1.83544,1.83503,1.83544,47000000.0
2007-08-10 22:35:00,1.83565,1.83567,1.83546,1.83547,9000000.0
2007-08-10 22:36:00,1.83536,1.83536,1.83516,1.83532,7000000.0
2007-08-10 22:37:00,1.83521,1.83521,1.83487,1.83487,28000000.0
2007-08-10 22:38:00,1.83502,1.83513,1.83502,1.83513,6000000.0
2007-08-10 22:39:00,1.8351,1.83513,1.83498,1.83505,11000000.0
2007-08-10 22:40:00,1.83505,1.83515,1.83505,1.83512,9000000.0
2007-08-10 22:41:00,1.83501,1.83505,1.83475,1.83475,16000000.0
2007-08-10 22:42:00,1.8351,1.8355,1.8351,1.83544,9000000.0
2007-08-10 22:43:00,1.8355,1.83555,1.83549,1.83555,11000000.0
2007-08-10 22:44:00,1.8354,1.8354,1.83532,1.83532,8000000.0
2007-08-10 22:45:00,1.83548,1.8359,1.83548,1.83586,12000000.0
2007-08-10 22:46:00,1.83616,1.83616,1.83568,1.83587,9000000.0
2007-08-10 22:47:00,1.83522,1.83522,1.83448,1.83448,16000000.0
2007-08-10 22:48:00,1.8349,1.83559,1.8349,1.83542,11000000.0
2007-08-10 22:49:00,1.83552,1.83552,1.8353,1.8353,12000000.0
2007-08-10 22:50:00,1.83533,1.83565,1.83533,1.83565,16000000.0
2007-08-10 22:51:00,1.83586,1.83597,1.8356,1.8356,10000000.0
2007-08-10 22:52:00,1.83569,1.83573,1.83562,1.83571,10000000.0
2007-08-10 22:53:00,1.83572,1.83578,1.83553,1.83555,8000000.0
2007-08-10 22:54:00,1.83561,1.83561,1.83522,1.83522,7000000.0
2007-08-10 22:55:00,1.83563,1.83567,1.83556,1.83556,6000000.0
2007-08-10 22:56:00,1.83514,1.83556,1.83514,1.8355,8000000.0
2007-08-10 22:57:00,1.83536,1.83537,1.83519,1.83537,7000000.0
2007-08-10 22:58:00,1.83566,1.83566,1.83547,1.83554,7000000.0
2007-08-10 22:59:00,1.83558,1.83565,1.83532,1.83532,9000000.0
2007-08-12 23:00:00,1.83559,1.83559,1.8309,1.8309,12000000.0
2007-08-12 23:01:00,1.82985,1.83044,1.82985,1.83019,9000000.0
2007-08-12 23:02:00,1.83046,1.83057,1.83045,1.83057,7000000.0
2007-08-12 23:03:00,1.83068,1.83079,1.83066,1.83068,12000000.0
2007-08-12 23:05:00,1.83067,1.83067,1.83065,1.83065,11000000.0
2007-08-12 23:06:00,1.83047,1.83048,1.83045,1.83045,8000000.0
2007-08-12 23:07:00,1.83052,1.83052,1.83036,1.83038,8000000.0
2007-08-12 23:08:00,1.83014,1.83048,1.83014,1.83046,15000000.0
2007-08-12 23:09:00,1.83066,1.83066,1.83026,1.83026,7000000.0
2007-08-12 23:10:00,1.83046,1.83046,1.83006,1.83006,8000000.0
2007-08-12 23:11:00,1.83038,1.83056,1.83031,1.8305,8000000.0
2007-08-12 23:12:00,1.83046,1.83046,1.83015,1.83045,8000000.0
2007-08-12 23:13:00,1.8305,1.8305,1.8303,1.8303,7000000.0
2007-08-12 23:14:00,1.83065,1.8307,1.83058,1.8307,9000000.0
2007-08-12 23:15:00,1.83042,1.83084,1.83026,1.83026,8000000.0
2007-08-12 23:16:00,1.83038,1.83038,1.83035,1.83038,9000000.0
2007-08-12 23:17:00,1.83038,1.83038,1.83035,1.83038,11000000.0
2007-08-12 23:18:00,1.83029,1.83029,1.83006,1.8302,9000000.0
2007-08-12 23:19:00,1.83512,1.83512,1.83012,1.83012,9000000.0
2007-08-12 23:20:00,1.82962,1.82962,1.82899,1.82907,9000000.0
2007-08-12 23:21:00,1.82923,1.83007,1.82923,1.83001,8000000.0
2007-08-12 23:22:00,1.8298,1.8302,1.8298,1.8302,7000000.0
2007-08-12 23:23:00,1.83053,1.83053,1.83004,1.83004,7000000.0
2007-08-12 23:24:00,1.83018,1.8303,1.83014,1.83019,9000000.0
2007-08-12 23:25:00,1.83034,1.83041,1.83034,1.83041,10000000.0
2007-08-12 23:26:00,1.83045,1.83048,1.83039,1.83048,5000000.0
2007-08-12 23:27:00,1.83058,1.83058,1.83046,1.83051,8000000.0
2007-08-12 23:28:00,1.83027,1.83051,1.83027,1.83037,8000000.0
2007-08-12 23:29:00,1.83062,1.83071,1.8306,1.83063,25000000.0
2007-08-12 23:30:00,1.83053,1.83053,1.83022,1.83041,16000000.0
2007-08-12 23:31:00,1.83034,1.83054,1.83034,1.8305,14000000.0
2007-08-12 23:32:00,1.8302,1.83049,1.83016,1.8303,9000000.0
2007-08-12 23:33:00,1.83034,1.83042,1.83028,1.83028,8000000.0
2007-08-12 23:34:00,1.83026,1.83029,1.8302,1.8302,9000000.0
2007-08-12 23:35:00,1.83024,1.83027,1.83008,1.83027,12000000.0
2007-08-12 23:36:00,1.83035,1.83035,1.82981,1.8302,9000000.0
2007-08-12 23:37:00,1.82999,1.83008,1.82969,1.83008,8000000.0
2007-08-12 23:38:00,1.83005,1.83005,1.82959,1.82959,8000000.0
2007-08-12 23:39:00,1.83002,1.83008,1.82985,1.83008,11000000.0
2007-08-12 23:40:00,1.83001,1.83035,1.82996,1.83005,21000000.0
2007-08-12 23:41:00,1.83033,1.83034,1.83017,1.83034,8000000.0
2007-08-12 23:42:00,1.83044,1.83045,1.83029,1.83034,19000000.0
2007-08-12 23:43:00,1.83048,1.83048,1.83021,1.83021,7000000.0
2007-08-12 23:44:00,1.83025,1.83067,1.83025,1.83061,8000000.0
2007-08-12 23:45:00,1.8308,1.83128,1.8308,1.83128,7000000.0
2007-08-12 23:46:00,1.83148,1.83148,1.83145,1.83145,8000000.0
2007-08-12 23:47:00,1.8315,1.8315,1.83109,1.83139,7000000.0
2007-08-12 23:48:00,1.83137,1.83145,1.83132,1.83145,8000000.0
2007-08-12 23:49:00,1.8316,1.8316,1.83148,1.83148,4000000.0
2007-08-12 23:50:00,1.83099,1.83119,1.83087,1.83087,8000000.0
2007-08-12 23:51:00,1.83142,1.83142,1.83088,1.83099,10000000.0
2007-08-12 23:52:00,1.83136,1.83183,1.83136,1.83183,7000000.0
2007-08-12 23:53:00,1.83158,1.83183,1.83158,1.83183,10000000.0
2007-08-12 23:54:00,1.83154,1.83197,1.83154,1.83178,7000000.0
2007-08-12 23:55:00,1.83197,1.83197,1.83146,1.83159,9000000.0
2007-08-12 23:56:00,1.83182,1.83199,1.8317,1.83177,12000000.0
2007-08-12 23:57:00,1.83197,1.8321,1.83188,1.83188,5000000.0
2007-08-12 23:58:00,1.83167,1.83167,1.83143,1.83143,8000000.0
2007-08-12 23:59:00,1.83172,1.83198,1.8316,1.83198,18000000.0
2007-08-13 00:00:00,1.83213,1.83224,1.83196,1.83209,7000000.0
2007-08-13 00:01:00,1.8322,1.8323,1.83216,1.8323,8000000.0
2007-08-13 00:02:00,1.83202,1.83202,1.83152,1.83154,9000000.0
2007-08-13 00:03:00,1.83207,1.83207,1.83172,1.8318,5000000.0
2007-08-13 00:04:00,1.83185,1.83215,1.83185,1.83215,10000000.0
2007-08-13 00:05:00,1.83255,1.83275,1.83235,1.83273,9000000.0
2007-08-13 00:06:00,1.83293,1.833,1.83286,1.83286,8000000.0
2007-08-13 00:07:00,1.83324,1.83369,1.83322,1.83369,9000000.0
2007-08-13 00:08:00,1.83361,1.83376,1.83361,1.83376,8000000.0
2007-08-13 00:09:00,1.83364,1.83393,1.83364,1.83377,9000000.0
2007-08-13 00:10:00,1.83367,1.8338,1.83363,1.83373,23000000.0
2007-08-13 00:11:00,1.83371,1.83395,1.83371,1.83395,11000000.0
2007-08-13 00:12:00,1.83398,1.83398,1.83369,1.83373,9000000.0
2007-08-13 00:13:00,1.83366,1.83366,1.83303,1.83303,8000000.0
2007-08-13 00:14:00,1.83291,1.83316,1.83291,1.83307,7000000.0
2007-08-13 00:15:00,1.83305,1.83335,1.83305,1.83335,7000000.0
2007-08-13 00:16:00,1.83316,1.83316,1.8328,1.8328,9000000.0
2007-08-13 00:17:00,1.83287,1.83321,1.83275,1.83275,7000000.0
2007-08-13 00:18:00,1.83258,1.83267,1.83258,1.83264,8000000.0
2007-08-13 00:19:00,1.83291,1.83301,1.83284,1.83296,11000000.0
2007-08-13 00:20:00,1.83297,1.83297,1.83273,1.83273,9000000.0
2007-08-13 00:21:00,1.83268,1.83268,1.83255,1.83265,8000000.0
2007-08-13 00:22:00,1.83255,1.83279,1.83255,1.83262,8000000.0
2007-08-13 00:23:00,1.83263,1.83263,1.83217,1.83224,7000000.0
2007-08-13 00:24:00,1.83201,1.83201,1.83146,1.83147,8000000.0
2007-08-13 00:25:00,1.83176,1.83204,1.83176,1.83204,11000000.0
2007-08-13 00:26:00,1.83238,1.83238,1.83218,1.83238,7000000.0
2007-08-13 00:27:00,1.83214,1.83218,1.83213,1.83213,10000000.0
2007-08-13 00:28:00,1.83175,1.83216,1.83163,1.83163,8000000.0
2007-08-13 00:29:00,1.83239,1.83244,1.83236,1.83244,8000000.0
2007-08-13 00:30:00,1.83241,1.83256,1.8322,1.83256,7000000.0
2007-08-13 00:31:00,1.83246,1.83261,1.83244,1.83261,7000000.0
2007-08-13 00:32:00,1.83248,1.83248,1.83206,1.83222,7000000.0
2007-08-13 00:33:00,1.83212,1.83213,1.83196,1.8321,8000000.0
2007-08-13 00:34:00,1.83212,1.83268,1.83208,1.83245,23000000.0
2007-08-13 00:35:00,1.83256,1.83256,1.83227,1.83231,7000000.0
2007-08-13 00:36:00,1.83251,1.83251,1.83228,1.83228,9000000.0
2007-08-13 00:37:00,1.83194,1.83195,1.83163,1.83171,8000000.0
2007-08-13 00:38:00,1.83165,1.83287,1.83165,1.83287,7000000.0
2007-08-13 00:39:00,1.83309,1.83309,1.83272,1.83272,7000000.0
2007-08-13 00:40:00,1.83279,1.83313,1.83279,1.83311,7000000.0
2007-08-13 00:41:00,1.8332,1.83326,1.83316,1.83317,8000000.0
2007-08-13 00:42:00,1.83322,1.83322,1.83307,1.83307,8000000.0
2007-08-13 00:43:00,1.83308,1.83325,1.83306,1.83306,7000000.0
2007-08-13 00:44:00,1.83317,1.8335,1.83281,1.83338,11000000.0
2007-08-13 00:45:00,1.83341,1.83355,1.83339,1.83355,7000000.0
2007-08-13 00:46:00,1.83349,1.83349,1.83334,1.83339,10000000.0
2007-08-13 00:47:00,1.83305,1.83305,1.83271,1.83289,7000000.0
2007-08-13 00:48:00,1.83312,1.83312,1.83284,1.83312,8000000.0
2007-08-13 00:49:00,1.83363,1.83365,1.83345,1.83363,10000000.0
2007-08-13 00:50:00,1.83306,1.83321,1.83305,1.83315,10000000.0
2007-08-13 00:51:00,1.83327,1.83327,1.83316,1.83321,8000000.0
2007-08-13 00:52:00,1.83319,1.83333,1.83309,1.83309,7000000.0
2007-08-13 00:53:00,1.83323,1.8334,1.83321,1.83338,11000000.0
2007-08-13 00:54:00,1.83343,1.83343,1.83324,1.83339,10000000.0
2007-08-13 00:55:00,1.83349,1.83357,1.83341,1.83357,7000000.0
2007-08-13 00:56:00,1.83364,1.83397,1.83364,1.83388,11000000.0
2007-08-13 00:57:00,1.83384,1.83384,1.83367,1.83367,8000000.0
2007-08-13 00:58:00,1.83333,1.83354,1.83333,1.83354,10000000.0
2007-08-13 00:59:00,1.83376,1.83377,1.83363,1.83377,7000000.0
2007-08-13 01:00:00,1.83389,1.83402,1.83385,1.83398,19000000.0
2007-08-13 01:01:00,1.83375,1.83379,1.83341,1.8335,12000000.0
2007-08-13 01:02:00,1.83383,1.83413,1.83379,1.83406,8000000.0
2007-08-13 01:03:00,1.83371,1.83383,1.83363,1.8337,7000000.0
2007-08-13 01:04:00,1.83376,1.83394,1.83368,1.83381,8000000.0
2007-08-13 01:05:00,1.83382,1.83387,1.83376,1.83387,7000000.0
2007-08-13 01:06:00,1.83398,1.83401,1.83384,1.83401,8000000.0
2007-08-13 01:07:00,1.83407,1.83431,1.83407,1.83431,5000000.0
2007-08-13 01:08:00,1.83427,1.83437,1.83405,1.8342,10000000.0
2007-08-13 01:09:00,1.83437,1.8345,1.83427,1.83446,8000000.0
2007-08-13 01:10:00,1.83471,1.8353,1.8346,1.8346,10000000.0
2007-08-13 01:11:00,1.83514,1.83596,1.83514,1.83579,11000000.0
2007-08-13 01:12:00,1.83611,1.83667,1.83611,1.83667,8000000.0
2007-08-13 01:13:00,1.83708,1.8375,1.83708,1.83749,8000000.0
2007-08-13 01:14:00,1.83766,1.8378,1.83761,1.83762,10000000.0
2007-08-13 01:15:00,1.8375,1.8382,1.8375,1.83778,10000000.0
2007-08-13 01:16:00,1.83742,1.83742,1.83717,1.8372,8000000.0
2007-08-13 01:17:00,1.83707,1.83737,1.83686,1.83686,11000000.0
2007-08-13 01:18:00,1.83699,1.83699,1.83652,1.83652,10000000.0
2007-08-13 01:19:00,1.83646,1.8367,1.83646,1.83658,11000000.0
2007-08-13 01:20:00,1.83665,1.83665,1.83619,1.83619,13000000.0
2007-08-13 01:21:00,1.83622,1.83622,1.83596,1.83596,7000000.0
2007-08-13 01:22:00,1.83592,1.83606,1.83586,1.83606,7000000.0
2007-08-13 01:23:00,1.83613,1.83613,1.83593,1.83602,8000000.0
2007-08-13 01:24:00,1.83584,1.83584,1.83551,1.8357,7000000.0
2007-08-13 01:25:00,1.83624,1.83632,1.8362,1.83632,7000000.0
2007-08-13 01:26:00,1.83631,1.83631,1.83609,1.83609,14000000.0
2007-08-13 01:27:00,1.8364,1.8364,1.83637,1.8364,15000000.0
2007-08-13 01:28:00,1.83618,1.83632,1.83613,1.83629,9000000.0
2007-08-13 01:29:00,1.83635,1.83653,1.83628,1.83653,10000000.0
2007-08-13 01:30:00,1.83657,1.83657,1.83643,1.83643,10000000.0
2007-08-13 01:31:00,1.83646,1.83655,1.83639,1.83648,7000000.0
2007-08-13 01:32:00,1.83651,1.83652,1.8364,1.83648,18000000.0
2007-08-13 01:33:00,1.83659,1.83684,1.83659,1.83669,20000000.0
2007-08-13 01:34:00,1.83695,1.83704,1.83692,1.83703,16000000.0
2007-08-13 01:35:00,1.83709,1.83729,1.83705,1.83729,8000000.0
2007-08-13 01:36:00,1.83715,1.83718,1.83715,1.83718,9000000.0
2007-08-13 01:37:00,1.83783,1.83787,1.83765,1.83787,7000000.0
2007-08-13 01:38:00,1.8372,1.83729,1.83718,1.83728,12000000.0
2007-08-13 01:39:00,1.83738,1.83738,1.83733,1.83736,12000000.0
2007-08-13 01:40:00,1.83742,1.83742,1.83733,1.83733,7000000.0
2007-08-13 01:41:00,1.8375,1.83787,1.8375,1.83759,11000000.0
2007-08-13 01:42:00,1.83762,1.83785,1.83762,1.8377,7000000.0
2007-08-13 01:43:00,1.83753,1.8377,1.8374,1.83769,8000000.0
2007-08-13 01:44:00,1.83788,1.83826,1.83788,1.83826,7000000.0
2007-08-13 01:45:00,1.83855,1.83855,1.83836,1.83836,7000000.0
2007-08-13 01:46:00,1.83874,1.83935,1.83874,1.83935,7000000.0
2007-08-13 01:47:00,1.8394,1.83963,1.8394,1.83961,14000000.0
2007-08-13 01:48:00,1.83988,1.84008,1.83982,1.84008,7000000.0
2007-08-13 01:49:00,1.83962,1.83965,1.83935,1.83935,8000000.0
2007-08-13 01:50:00,1.83943,1.83961,1.83941,1.83961,10000000.0
2007-08-13 01:51:00,1.83969,1.8398,1.83947,1.83947,16000000.0
2007-08-13 01:52:00,1.83917,1.8394,1.83914,1.83914,13000000.0
2007-08-13 01:53:00,1.83917,1.83936,1.83917,1.83936,7000000.0
2007-08-13 01:54:00,1.83955,1.83957,1.83935,1.83957,9000000.0
2007-08-13 01:55:00,1.83951,1.83954,1.83938,1.83954,12000000.0
2007-08-13 01:56:00,1.83957,1.83957,1.83936,1.83939,17000000.0
2007-08-13 01:57:00,1.83926,1.83926,1.83853,1.83853,13000000.0
2007-08-13 01:58:00,1.83843,1.83858,1.8383,1.8383,10000000.0
2007-08-13 01:59:00,1.83802,1.83814,1.83749,1.83814,7000000.0
2007-08-13 02:00:00,1.83819,1.83825,1.83811,1.83818,7000000.0
2007-08-13 02:01:00,1.83824,1.83829,1.83823,1.83825,10000000.0
2007-08-13 02:02:00,1.83828,1.83828,1.83792,1.83792,13000000.0
2007-08-13 02:03:00,1.83795,1.83812,1.83794,1.83812,17000000.0
2007-08-13 02:04:00,1.83816,1.8383,1.83816,1.83819,12000000.0
2007-08-13 02:05:00,1.83864,1.83886,1.83863,1.83886,9000000.0
2007-08-13 02:06:00,1.83896,1.83934,1.83896,1.83934,7000000.0
2007-08-13 02:07:00,1.83951,1.83959,1.8394,1.83945,13000000.0
2007-08-13 02:08:00,1.83936,1.83951,1.83936,1.8394,16000000.0
2007-08-13 02:09:00,1.8395,1.83971,1.8395,1.83952,10000000.0
2007-08-13 02:10:00,1.83954,1.8399,1.83954,1.83967,8000000.0
2007-08-13 02:11:00,1.83959,1.83979,1.83951,1.83979,7000000.0
2007-08-13 02:12:00,1.83972,1.83972,1.83935,1.83939,14000000.0
2007-08-13 02:13:00,1.83939,1.83943,1.83928,1.83931,7000000.0
2007-08-13 02:14:00,1.8394,1.83959,1.83935,1.83959,7000000.0
2007-08-13 02:15:00,1.83984,1.84008,1.83984,1.84008,7000000.0
2007-08-13 02:16:00,1.83991,1.83991,1.8395,1.83957,8000000.0
2007-08-13 02:17:00,1.83975,1.83994,1.83975,1.83994,7000000.0
2007-08-13 02:18:00,1.83996,1.83996,1.83986,1.83986,11000000.0
2007-08-13 02:19:00,1.83978,1.8398,1.83939,1.83962,7000000.0
2007-08-13 02:20:00,1.8397,1.83972,1.83957,1.83972,12000000.0
2007-08-13 02:21:00,1.83982,1.84026,1.83982,1.84007,12000000.0
2007-08-13 02:22:00,1.84026,1.84026,1.83989,1.83996,7000000.0
2007-08-13 02:23:00,1.84018,1.84018,1.83991,1.84003,9000000.0
2007-08-13 02:24:00,1.83982,1.83982,1.83951,1.83956,8000000.0
2007-08-13 02:25:00,1.83957,1.83961,1.83953,1.83961,16000000.0
2007-08-13 02:26:00,1.83961,1.83978,1.83955,1.83955,20000000.0
2007-08-13 02:27:00,1.83932,1.83947,1.83926,1.83947,18000000.0
2007-08-13 02:28:00,1.83928,1.83928,1.83914,1.8392,7000000.0
2007-08-13 02:29:00,1.83912,1.83913,1.83899,1.83906,10000000.0
2007-08-13 02:30:00,1.83827,1.83827,1.83769,1.83799,10000000.0
2007-08-13 02:31:00,1.83794,1.83794,1.83746,1.83751,9000000.0
2007-08-13 02:32:00,1.8375,1.8375,1.83723,1.83726,15000000.0
2007-08-13 02:33:00,1.83694,1.83716,1.83693,1.83693,14000000.0
2007-08-13 02:35:00,1.83682,1.83682,1.83579,1.83579,7000000.0
2007-08-13 02:36:00,1.83563,1.83577,1.83548,1.83577,8000000.0
2007-08-13 02:37:00,1.83558,1.83565,1.83546,1.83557,7000000.0
2007-08-13 02:38:00,1.83565,1.83634,1.83554,1.83634,7000000.0
2007-08-13 02:39:00,1.83672,1.83683,1.83668,1.83668,13000000.0
2007-08-13 02:40:00,1.83668,1.83694,1.83668,1.83691,11000000.0
2007-08-13 02:41:00,1.83649,1.83657,1.83628,1.83654,10000000.0
2007-08-13 02:42:00,1.8364,1.83674,1.8364,1.83664,11000000.0
2007-08-13 02:43:00,1.83661,1.83691,1.8366,1.83691,8000000.0
2007-08-13 02:44:00,1.83736,1.83736,1.83653,1.83665,10000000.0
2007-08-13 02:45:00,1.83652,1.83657,1.83642,1.83653,10000000.0
2007-08-13 02:46:00,1.83637,1.83641,1.83618,1.83618,8000000.0
2007-08-13 02:47:00,1.83617,1.8364,1.83615,1.83615,8000000.0
2007-08-13 02:48:00,1.83633,1.83695,1.83633,1.83689,11000000.0
2007-08-13 02:49:00,1.8369,1.83713,1.83684,1.837,10000000.0
2007-08-13 02:50:00,1.837,1.83724,1.83689,1.83724,8000000.0
2007-08-13 02:51:00,1.8372,1.8372,1.83693,1.83698,10000000.0
2007-08-13 02:52:00,1.83695,1.83701,1.83684,1.83701,5000000.0
2007-08-13 02:53:00,1.83706,1.83717,1.83683,1.83717,8000000.0
2007-08-13 02:54:00,1.83715,1.83843,1.83707,1.83843,7000000.0
2007-08-13 02:55:00,1.83864,1.83868,1.83836,1.83868,8000000.0
2007-08-13 02:56:00,1.83843,1.83886,1.83831,1.83886,7000000.0
2007-08-13 02:57:00,1.83886,1.83895,1.83868,1.8387,8000000.0
2007-08-13 02:58:00,1.83854,1.83883,1.83851,1.83874,12000000.0
2007-08-13 02:59:00,1.83851,1.83874,1.83851,1.83874,19000000.0
2007-08-13 03:00:00,1.83839,1.83847,1.83818,1.83847,7000000.0
2007-08-13 03:01:00,1.8385,1.8385,1.83821,1.83822,10000000.0
2007-08-13 03:02:00,1.83797,1.83828,1.83797,1.83828,8000000.0
2007-08-13 03:03:00,1.83842,1.83877,1.83842,1.83877,11000000.0
2007-08-13 03:04:00,1.83885,1.83906,1.83874,1.83906,7000000.0
2007-08-13 03:05:00,1.83938,1.8396,1.83934,1.8396,10000000.0
2007-08-13 03:06:00,1.83934,1.83934,1.839,1.839,11000000.0
2007-08-13 03:07:00,1.83871,1.8388,1.83845,1.83845,7000000.0
2007-08-13 03:08:00,1.83848,1.83856,1.83838,1.83856,8000000.0
2007-08-13 03:09:00,1.83819,1.83819,1.83779,1.83779,10000000.0
2007-08-13 03:10:00,1.83814,1.83843,1.83789,1.83843,10000000.0
2007-08-13 03:11:00,1.83863,1.83863,1.83818,1.83857,8000000.0
2007-08-13 03:12:00,1.83838,1.83838,1.83813,1.83815,7000000.0
2007-08-13 03:13:00,1.83831,1.83831,1.83803,1.83827,10000000.0
2007-08-13 03:14:00,1.83852,1.83852,1.83833,1.83834,7000000.0
2007-08-13 03:15:00,1.83809,1.83827,1.83766,1.83811,11000000.0
2007-08-13 03:16:00,1.83833,1.83838,1.8383,1.83834,7000000.0
2007-08-13 03:17:00,1.83809,1.83818,1.8377,1.83818,8000000.0
2007-08-13 03:18:00,1.83826,1.83843,1.83826,1.83842,8000000.0
2007-08-13 03:19:00,1.83829,1.83829,1.83799,1.83799,7000000.0
2007-08-13 03:20:00,1.83794,1.83794,1.8378,1.8378,7000000.0
2007-08-13 03:21:00,1.83803,1.83811,1.8378,1.83784,7000000.0
2007-08-13 03:22:00,1.83812,1.83812,1.83777,1.83777,8000000.0
2007-08-13 03:23:00,1.83784,1.83792,1.83758,1.83777,9000000.0
2007-08-13 03:24:00,1.83772,1.83792,1.83772,1.83778,7000000.0
2007-08-13 03:25:00,1.83789,1.83789,1.83742,1.83742,23000000.0
2007-08-13 03:26:00,1.83733,1.83739,1.83729,1.83729,8000000.0
2007-08-13 03:27:00,1.83719,1.83728,1.83695,1.83719,7000000.0
2007-08-13 03:28:00,1.83704,1.83713,1.83704,1.83713,7000000.0
2007-08-13 03:29:00,1.83716,1.83725,1.83687,1.83687,7000000.0
2007-08-13 03:30:00,1.83689,1.83689,1.83649,1.83649,8000000.0
2007-08-13 03:31:00,1.83617,1.8365,1.83617,1.83627,8000000.0
2007-08-13 03:32:00,1.83645,1.83645,1.83599,1.83599,10000000.0
2007-08-13 03:33:00,1.83571,1.83571,1.83438,1.83451,7000000.0
2007-08-13 03:34:00,1.83392,1.83392,1.83327,1.83327,11000000.0
2007-08-13 03:35:00,1.83392,1.83448,1.83392,1.83448,8000000.0
2007-08-13 03:36:00,1.83531,1.83572,1.83522,1.83558,7000000.0
2007-08-13 03:37:00,1.83559,1.83588,1.83559,1.83583,8000000.0
2007-08-13 03:38:00,1.83611,1.83626,1.83604,1.8362,8000000.0
2007-08-13 03:39:00,1.8362,1.83684,1.8362,1.8368,9000000.0
2007-08-13 03:40:00,1.83692,1.83692,1.83591,1.83628,11000000.0
2007-08-13 03:41:00,1.83576,1.83576,1.83517,1.83545,8000000.0
2007-08-13 03:42:00,1.83578,1.83643,1.8357,1.83643,7000000.0
2007-08-13 03:43:00,1.83624,1.83624,1.83607,1.83618,9000000.0
2007-08-13 03:44:00,1.83634,1.83634,1.83594,1.83594,7000000.0
2007-08-13 03:45:00,1.83607,1.83624,1.83599,1.83609,7000000.0
2007-08-13 03:46:00,1.83614,1.83619,1.83601,1.83605,8000000.0
2007-08-13 03:47:00,1.83607,1.83627,1.83591,1.83598,9000000.0
2007-08-13 03:48:00,1.83621,1.83631,1.8361,1.83628,11000000.0
2007-08-13 03:49:00,1.8362,1.83632,1.83612,1.83612,23000000.0
2007-08-13 03:50:00,1.83637,1.83668,1.83637,1.83647,9000000.0
2007-08-13 03:51:00,1.83645,1.83645,1.83625,1.83625,8000000.0
2007-08-13 03:52:00,1.83664,1.83687,1.83652,1.83673,9000000.0
2007-08-13 03:53:00,1.83664,1.83679,1.83659,1.83679,8000000.0
2007-08-13 03:54:00,1.83684,1.83688,1.83636,1.83652,9000000.0
2007-08-13 03:55:00,1.8364,1.83646,1.8363,1.83646,10000000.0
2007-08-13 03:56:00,1.8367,1.83672,1.83655,1.83671,5000000.0
2007-08-13 03:57:00,1.83628,1.83649,1.83628,1.83649,9000000.0
2007-08-13 03:58:00,1.83688,1.83776,1.83688,1.83776,8000000.0
2007-08-13 03:59:00,1.8377,1.83802,1.83757,1.83802,7000000.0
2007-08-13 04:00:00,1.83765,1.83793,1.83751,1.83793,18000000.0
2007-08-13 04:01:00,1.83759,1.8377,1.83755,1.83755,8000000.0
2007-08-13 04:02:00,1.8376,1.83763,1.83753,1.83753,5000000.0
2007-08-13 04:03:00,1.83723,1.83723,1.83691,1.83691,12000000.0
2007-08-13 04:04:00,1.83713,1.83713,1.83702,1.83702,9000000.0
2007-08-13 04:05:00,1.83673,1.83704,1.83672,1.83672,7000000.0
2007-08-13 04:06:00,1.83708,1.8375,1.8369,1.8369,10000000.0
2007-08-13 04:07:00,1.83695,1.83702,1.83644,1.83644,7000000.0
2007-08-13 04:08:00,1.83657,1.83686,1.83657,1.83676,10000000.0
2007-08-13 04:09:00,1.83669,1.83682,1.83658,1.83665,8000000.0
2007-08-13 04:10:00,1.8366,1.8366,1.83607,1.83607,4000000.0
2007-08-13 04:11:00,1.83567,1.83582,1.83566,1.83577,8000000.0
2007-08-13 04:12:00,1.83587,1.83622,1.83587,1.83622,7000000.0
2007-08-13 04:13:00,1.83596,1.83639,1.83596,1.83639,8000000.0
2007-08-13 04:14:00,1.83657,1.8368,1.83657,1.8368,7000000.0
2007-08-13 04:15:00,1.83674,1.83674,1.83626,1.83626,8000000.0
2007-08-13 04:16:00,1.83605,1.83628,1.83605,1.83628,7000000.0
2007-08-13 04:17:00,1.83618,1.83618,1.83601,1.83602,19000000.0
2007-08-13 04:18:00,1.83612,1.83612,1.8358,1.8358,8000000.0
2007-08-13 04:19:00,1.83515,1.83523,1.83463,1.83463,21000000.0
2007-08-13 04:20:00,1.83497,1.83508,1.83481,1.83493,11000000.0
2007-08-13 04:21:00,1.83523,1.83528,1.83516,1.83518,8000000.0
2007-08-13 04:22:00,1.83515,1.83515,1.83489,1.83489,8000000.0
2007-08-13 04:23:00,1.83516,1.83516,1.83461,1.83493,9000000.0
2007-08-13 04:24:00,1.83453,1.83468,1.834,1.834,12000000.0
2007-08-13 04:25:00,1.83377,1.8348,1.83377,1.8348,9000000.0
2007-08-13 04:26:00,1.83432,1.83499,1.83432,1.83489,8000000.0
2007-08-13 04:27:00,1.83525,1.83605,1.83525,1.83586,9000000.0
2007-08-13 04:28:00,1.83593,1.83639,1.83593,1.83639,14000000.0
2007-08-13 04:29:00,1.83656,1.83673,1.83639,1.83639,16000000.0
2007-08-13 04:30:00,1.83642,1.83642,1.83609,1.83609,25000000.0
2007-08-13 04:31:00,1.83587,1.836,1.83576,1.83576,8000000.0
2007-08-13 04:32:00,1.83614,1.83652,1.83611,1.83652,8000000.0
2007-08-13 04:33:00,1.8363,1.83641,1.8363,1.83641,5000000.0
2007-08-13 04:34:00,1.83627,1.83656,1.83627,1.83656,10000000.0
2007-08-13 04:35:00,1.83658,1.83681,1.83658,1.83673,9000000.0
2007-08-13 04:36:00,1.83676,1.8369,1.83676,1.8369,7000000.0
2007-08-13 04:37:00,1.8369,1.83733,1.8369,1.83728,7000000.0
2007-08-13 04:38:00,1.83733,1.83737,1.83724,1.83724,8000000.0
2007-08-13 04:39:00,1.83739,1.83741,1.83718,1.83731,9000000.0
2007-08-13 04:40:00,1.83739,1.83739,1.83697,1.83738,9000000.0
2007-08-13 04:41:00,1.83731,1.83731,1.83712,1.83717,9000000.0
2007-08-13 04:42:00,1.83688,1.83688,1.83677,1.83687,11000000.0
2007-08-13 04:43:00,1.83693,1.83693,1.83681,1.83681,9000000.0
2007-08-13 04:44:00,1.8367,1.83678,1.83658,1.83658,8000000.0
2007-08-13 04:45:00,1.83663,1.83663,1.83579,1.83579,9000000.0
2007-08-13 04:46:00,1.83598,1.83611,1.83588,1.83598,7000000.0
2007-08-13 04:47:00,1.83593,1.83593,1.83561,1.83593,8000000.0
2007-08-13 04:48:00,1.83593,1.83608,1.83592,1.83601,8000000.0
2007-08-13 04:49:00,1.83575,1.83585,1.83575,1.83585,8000000.0
2007-08-13 04:50:00,1.83581,1.83581,1.83573,1.8358,7000000.0
2007-08-13 04:51:00,1.83557,1.83557,1.83531,1.83532,15000000.0
2007-08-13 04:52:00,1.83544,1.83547,1.83538,1.83544,8000000.0
2007-08-13 04:53:00,1.83533,1.83535,1.83529,1.83535,8000000.0
2007-08-13 04:54:00,1.83524,1.83524,1.8349,1.8349,11000000.0
2007-08-13 04:55:00,1.83497,1.83514,1.83492,1.83492,9000000.0
2007-08-13 04:56:00,1.83493,1.83493,1.83454,1.83454,12000000.0
2007-08-13 04:57:00,1.83449,1.83481,1.83449,1.83481,7000000.0
2007-08-13 04:58:00,1.8347,1.83482,1.83464,1.83464,9000000.0
2007-08-13 04:59:00,1.83445,1.83445,1.83437,1.83438,12000000.0
2007-08-13 05:00:00,1.83447,1.83447,1.83429,1.83429,9000000.0
2007-08-13 05:01:00,1.83429,1.83458,1.83428,1.83458,7000000.0
2007-08-13 05:02:00,1.83496,1.83496,1.83444,1.83464,7000000.0
2007-08-13 05:03:00,1.83471,1.83471,1.83456,1.83456,8000000.0
2007-08-13 05:04:00,1.83454,1.83503,1.83454,1.83503,6000000.0
2007-08-13 05:05:00,1.83507,1.83515,1.83455,1.83455,7000000.0
2007-08-13 05:06:00,1.83498,1.83498,1.83487,1.83487,8000000.0
2007-08-13 05:07:00,1.83484,1.83487,1.83481,1.83487,10000000.0
2007-08-13 05:08:00,1.83483,1.83491,1.83472,1.83477,10000000.0
2007-08-13 05:09:00,1.8348,1.83481,1.83464,1.8348,16000000.0
2007-08-13 05:10:00,1.83475,1.83481,1.83464,1.83464,12000000.0
2007-08-13 05:11:00,1.83465,1.83491,1.83456,1.83469,11000000.0
2007-08-13 05:12:00,1.83476,1.83478,1.8347,1.8347,16000000.0
2007-08-13 05:13:00,1.83469,1.83469,1.83428,1.83428,9000000.0
2007-08-13 05:14:00,1.83429,1.8348,1.83429,1.8348,12000000.0
2007-08-13 05:15:00,1.83473,1.83517,1.83473,1.83503,8000000.0
2007-08-13 05:16:00,1.83512,1.8353,1.83512,1.8353,11000000.0
2007-08-13 05:17:00,1.83507,1.83514,1.83491,1.83491,9000000.0
2007-08-13 05:18:00,1.83514,1.83527,1.83504,1.8352,16000000.0
2007-08-13 05:19:00,1.83526,1.83526,1.83515,1.83518,9000000.0
2007-08-13 05:20:00,1.83487,1.83501,1.83487,1.83488,11000000.0
2007-08-13 05:21:00,1.835,1.83536,1.835,1.83532,6000000.0
2007-08-13 05:22:00,1.83541,1.83555,1.83541,1.83552,28000000.0
2007-08-13 05:23:00,1.83561,1.83568,1.83561,1.83562,7000000.0
2007-08-13 05:24:00,1.8358,1.8358,1.8358,1.8358,47000000.0
2007-08-13 05:25:00,1.83539,1.83539,1.8348,1.83535,47000000.0
2007-08-13 05:26:00,1.83569,1.83657,1.83569,1.83657,38000000.0
2007-08-13 05:27:00,1.83694,1.83703,1.83673,1.83675,7000000.0
2007-08-13 05:28:00,1.83666,1.83666,1.8365,1.83653,22000000.0
2007-08-13 05:29:00,1.83658,1.83668,1.83655,1.83667,11000000.0
2007-08-13 05:30:00,1.83664,1.83664,1.83642,1.83642,7000000.0
2007-08-13 05:31:00,1.83648,1.83651,1.83629,1.83629,8000000.0
2007-08-13 05:32:00,1.83606,1.83606,1.83599,1.83599,10000000.0
2007-08-13 05:33:00,1.83615,1.83615,1.83591,1.83611,10000000.0
2007-08-13 05:34:00,1.83599,1.83602,1.83591,1.83597,8000000.0
2007-08-13 05:35:00,1.83599,1.8362,1.83599,1.8362,10000000.0
2007-08-13 05:36:00,1.83614,1.83633,1.83614,1.83633,15000000.0
2007-08-13 05:37:00,1.83603,1.8362,1.83576,1.83576,11000000.0
2007-08-13 05:38:00,1.83623,1.83641,1.8362,1.8362,11000000.0
2007-08-13 05:39:00,1.83638,1.83638,1.83582,1.83619,7000000.0
2007-08-13 05:40:00,1.83631,1.83643,1.83626,1.83637,9000000.0
2007-08-13 05:41:00,1.8363,1.83633,1.83626,1.8363,9000000.0
2007-08-13 05:42:00,1.83613,1.83626,1.83613,1.83613,16000000.0
2007-08-13 05:43:00,1.83619,1.83623,1.83615,1.83623,8000000.0
2007-08-13 05:44:00,1.83651,1.83665,1.83651,1.83651,9000000.0
2007-08-13 05:45:00,1.83656,1.8371,1.83656,1.8371,13000000.0
2007-08-13 05:46:00,1.83724,1.83753,1.83724,1.83753,10000000.0
2007-08-13 05:47:00,1.83745,1.83757,1.83709,1.83718,15000000.0
2007-08-13 05:48:00,1.83709,1.83747,1.83705,1.83747,6000000.0
2007-08-13 05:49:00,1.83723,1.83723,1.83704,1.83715,8000000.0
2007-08-13 05:50:00,1.83723,1.83761,1.83723,1.83761,13000000.0
2007-08-13 05:51:00,1.83792,1.83798,1.83785,1.83798,30000000.0
2007-08-13 05:52:00,1.83782,1.83818,1.83782,1.83818,15000000.0
2007-08-13 05:53:00,1.83861,1.83883,1.83853,1.83871,8000000.0
2007-08-13 05:54:00,1.83872,1.83877,1.8387,1.83877,16000000.0
2007-08-13 05:55:00,1.83855,1.83897,1.83855,1.83897,11000000.0
2007-08-13 05:56:00,1.83905,1.83909,1.83882,1.83898,9000000.0
2007-08-13 05:57:00,1.83865,1.8387,1.83846,1.83848,11000000.0
2007-08-13 05:58:00,1.83851,1.83851,1.83815,1.8382,6000000.0
2007-08-13 05:59:00,1.83806,1.83818,1.83788,1.83805,12000000.0
2007-08-13 06:00:00,1.83811,1.83846,1.83811,1.83821,25000000.0
2007-08-13 06:01:00,1.838,1.83822,1.838,1.83812,16000000.0
2007-08-13 06:02:00,1.83807,1.83837,1.83807,1.83819,13000000.0
2007-08-13 06:03:00,1.83835,1.83835,1.83806,1.83826,7000000.0
2007-08-13 06:04:00,1.83828,1.8383,1.83805,1.83829,11000000.0
2007-08-13 06:05:00,1.83824,1.83824,1.83807,1.83824,9000000.0
2007-08-13 06:06:00,1.83804,1.83811,1.83773,1.83779,8000000.0
2007-08-13 06:07:00,1.83784,1.83784,1.83763,1.83769,10000000.0
2007-08-13 06:08:00,1.83736,1.83743,1.83713,1.83713,8000000.0
2007-08-13 06:09:00,1.8369,1.83747,1.8369,1.83747,10000000.0
2007-08-13 06:10:00,1.83784,1.83786,1.83734,1.83734,8000000.0
2007-08-13 06:11:00,1.83767,1.8378,1.83767,1.83777,7000000.0
2007-08-13 06:12:00,1.83805,1.83805,1.83752,1.83752,10000000.0
2007-08-13 06:13:00,1.83751,1.83763,1.83751,1.83751,15000000.0
2007-08-13 06:14:00,1.83767,1.83781,1.83764,1.83771,7000000.0
2007-08-13 06:15:00,1.83785,1.83785,1.83761,1.83782,18000000.0
2007-08-13 06:16:00,1.83799,1.83803,1.83783,1.83803,11000000.0
2007-08-13 06:17:00,1.83798,1.838,1.83766,1.83766,7000000.0
2007-08-13 06:18:00,1.83811,1.83829,1.83797,1.83818,7000000.0
2007-08-13 06:19:00,1.83813,1.83819,1.83807,1.83816,12000000.0
2007-08-13 06:20:00,1.83844,1.83898,1.8384,1.83898,18000000.0
2007-08-13 06:21:00,1.83909,1.83925,1.83899,1.83911,26000000.0
2007-08-13 06:22:00,1.83903,1.83908,1.83894,1.839,11000000.0
2007-08-13 06:23:00,1.83946,1.84023,1.83946,1.83985,11000000.0
2007-08-13 06:24:00,1.83997,1.83997,1.83944,1.83944,11000000.0
2007-08-13 06:25:00,1.8394,1.84062,1.8394,1.84062,10000000.0
2007-08-13 06:26:00,1.841,1.84169,1.841,1.84169,7000000.0
2007-08-13 06:27:00,1.84153,1.84153,1.84115,1.84115,8000000.0
2007-08-13 06:28:00,1.84078,1.84085,1.84066,1.84066,7000000.0
2007-08-13 06:29:00,1.84067,1.84067,1.84059,1.84059,9000000.0
2007-08-13 06:30:00,1.84056,1.84078,1.84056,1.84078,8000000.0
2007-08-13 06:31:00,1.84068,1.8409,1.84067,1.8409,20000000.0
2007-08-13 06:32:00,1.84119,1.84147,1.84106,1.84147,31000000.0
2007-08-13 06:33:00,1.84213,1.84237,1.84186,1.84186,17000000.0
2007-08-13 06:34:00,1.84172,1.8418,1.84159,1.84164,9000000.0
2007-08-13 06:35:00,1.84173,1.84188,1.84173,1.84178,8000000.0
2007-08-13 06:36:00,1.84173,1.84204,1.84144,1.84203,10000000.0
2007-08-13 06:37:00,1.84242,1.84242,1.84228,1.84228,7000000.0
2007-08-13 06:38:00,1.8418,1.8418,1.84143,1.84144,8000000.0
2007-08-13 06:39:00,1.84175,1.84181,1.84165,1.84165,12000000.0
2007-08-13 06:40:00,1.84192,1.84236,1.8419,1.84236,8000000.0
2007-08-13 06:41:00,1.84213,1.84228,1.8421,1.84222,7000000.0
2007-08-13 06:42:00,1.8423,1.8423,1.84181,1.84181,7000000.0
2007-08-13 06:43:00,1.84121,1.84183,1.84119,1.8417,9000000.0
2007-08-13 06:44:00,1.84183,1.84186,1.84156,1.84156,11000000.0
2007-08-13 06:45:00,1.84175,1.84196,1.84169,1.84176,8000000.0
2007-08-13 06:46:00,1.84197,1.84209,1.84133,1.84133,8000000.0
2007-08-13 06:47:00,1.84121,1.84181,1.83942,1.84181,10000000.0
2007-08-13 06:48:00,1.84192,1.84192,1.84146,1.84151,8000000.0
2007-08-13 06:49:00,1.84188,1.84188,1.84143,1.84171,11000000.0
2007-08-13 06:50:00,1.84171,1.84186,1.84171,1.84184,9000000.0
2007-08-13 06:51:00,1.84177,1.84177,1.84158,1.84158,11000000.0
2007-08-13 06:52:00,1.84151,1.84177,1.84144,1.84168,7000000.0
2007-08-13 06:53:00,1.84175,1.84195,1.8417,1.8417,8000000.0
2007-08-13 06:54:00,1.84159,1.84171,1.84157,1.84171,11000000.0
2007-08-13 06:55:00,1.84129,1.84186,1.84129,1.84186,8000000.0
2007-08-13 06:56:00,1.84176,1.84194,1.84176,1.84194,13000000.0
2007-08-13 06:57:00,1.84204,1.84204,1.84173,1.84173,7000000.0
2007-08-13 06:58:00,1.84176,1.84188,1.84176,1.8418,16000000.0
2007-08-13 06:59:00,1.84203,1.84203,1.84178,1.84178,11000000.0
2007-08-13 07:00:00,1.84197,1.84251,1.84197,1.84251,8000000.0
2007-08-13 07:01:00,1.84301,1.84334,1.84301,1.84321,14000000.0
2007-08-13 07:02:00,1.84316,1.84316,1.8427,1.8427,18000000.0
2007-08-13 07:03:00,1.84272,1.84293,1.84272,1.84293,8000000.0
2007-08-13 07:04:00,1.84298,1.84337,1.84296,1.84337,8000000.0
2007-08-13 07:05:00,1.84371,1.84374,1.84359,1.84359,10000000.0
2007-08-13 07:06:00,1.84374,1.84386,1.84359,1.84386,8000000.0
2007-08-13 07:07:00,1.84379,1.84405,1.84368,1.84387,15000000.0
2007-08-13 07:08:00,1.84381,1.84419,1.84368,1.84419,18000000.0
2007-08-13 07:09:00,1.84393,1.84393,1.84372,1.84372,7000000.0
2007-08-13 07:10:00,1.84319,1.84325,1.84288,1.84325,18000000.0
2007-08-13 07:11:00,1.84318,1.84343,1.84304,1.84343,11000000.0
2007-08-13 07:12:00,1.84379,1.84393,1.84375,1.8439,11000000.0
2007-08-13 07:13:00,1.84403,1.84442,1.84403,1.84432,9000000.0
2007-08-13 07:14:00,1.84421,1.84439,1.84406,1.84439,12000000.0
2007-08-13 07:15:00,1.84446,1.84448,1.84432,1.84448,7000000.0
2007-08-13 07:16:00,1.84437,1.84446,1.84437,1.84446,12000000.0
2007-08-13 07:17:00,1.84444,1.84523,1.84444,1.84523,15000000.0
2007-08-13 07:18:00,1.84572,1.846,1.84572,1.84598,8000000.0
2007-08-13 07:19:00,1.84587,1.8461,1.84587,1.84601,8000000.0
2007-08-13 07:20:00,1.846,1.84622,1.846,1.84602,9000000.0
2007-08-13 07:21:00,1.8455,1.8455,1.84483,1.84483,10000000.0
2007-08-13 07:22:00,1.84486,1.84514,1.84486,1.84512,7000000.0
2007-08-13 07:23:00,1.84524,1.84524,1.84517,1.84518,11000000.0
2007-08-13 07:24:00,1.84508,1.84512,1.84496,1.84496,23000000.0
2007-08-13 07:25:00,1.84489,1.8449,1.84462,1.84462,28000000.0
2007-08-13 07:26:00,1.84457,1.84476,1.84441,1.84441,14000000.0
2007-08-13 07:27:00,1.8442,1.8442,1.84358,1.84358,20000000.0
2007-08-13 07:28:00,1.8435,1.8438,1.84347,1.84347,17000000.0
2007-08-13 07:29:00,1.84342,1.84345,1.84324,1.84334,27000000.0
2007-08-13 07:30:00,1.8434,1.84358,1.84338,1.84345,20000000.0
2007-08-13 07:31:00,1.84353,1.84354,1.8433,1.8433,7000000.0
2007-08-13 07:32:00,1.84321,1.84321,1.84241,1.84241,11000000.0
2007-08-13 07:33:00,1.84225,1.84276,1.84225,1.84261,22000000.0
2007-08-13 07:34:00,1.84272,1.84309,1.84272,1.8429,16000000.0
2007-08-13 07:35:00,1.84313,1.84351,1.84313,1.84328,15000000.0
2007-08-13 07:36:00,1.84336,1.84345,1.8432,1.84345,8000000.0
2007-08-13 07:37:00,1.84375,1.84375,1.84356,1.84356,12000000.0
2007-08-13 07:38:00,1.84352,1.84382,1.84352,1.84382,7000000.0
2007-08-13 07:39:00,1.84364,1.84369,1.84344,1.84355,14000000.0
2007-08-13 07:40:00,1.84335,1.84349,1.8433,1.8433,9000000.0
2007-08-13 07:41:00,1.84306,1.84329,1.84306,1.84311,24000000.0
2007-08-13 07:42:00,1.84306,1.84328,1.84273,1.84303,7000000.0
2007-08-13 07:43:00,1.84317,1.84318,1.84285,1.84298,22000000.0
2007-08-13 07:44:00,1.84287,1.84354,1.84287,1.84353,10000000.0
2007-08-13 07:45:00,1.84337,1.84337,1.84288,1.84289,15000000.0
2007-08-13 07:46:00,1.84291,1.84291,1.84255,1.84267,17000000.0
2007-08-13 07:47:00,1.84263,1.84269,1.84247,1.84251,15000000.0
2007-08-13 07:48:00,1.8422,1.84239,1.84209,1.84231,10000000.0
2007-08-13 07:49:00,1.842,1.842,1.84169,1.84169,8000000.0
2007-08-13 07:50:00,1.84142,1.84142,1.84111,1.84111,17000000.0
2007-08-13 07:51:00,1.84066,1.84066,1.8401,1.8401,15000000.0
2007-08-13 07:52:00,1.84034,1.84049,1.84022,1.84049,29000000.0
2007-08-13 07:53:00,1.84068,1.84136,1.84068,1.84136,13000000.0
2007-08-13 07:54:00,1.8415,1.8415,1.84118,1.84118,23000000.0
2007-08-13 07:55:00,1.84095,1.84118,1.84042,1.84042,27000000.0
2007-08-13 07:56:00,1.84121,1.84121,1.84077,1.84088,18000000.0
2007-08-13 07:57:00,1.84087,1.84092,1.84068,1.84092,20000000.0
2007-08-13 07:58:00,1.84105,1.84155,1.84105,1.84151,13000000.0
2007-08-13 07:59:00,1.84162,1.8421,1.84162,1.84193,23000000.0
2007-08-13 08:00:00,1.84157,1.84182,1.84157,1.84182,31000000.0
2007-08-13 08:01:00,1.84168,1.84197,1.84168,1.84197,13000000.0
2007-08-13 08:02:00,1.84194,1.84231,1.84194,1.84218,12000000.0
2007-08-13 08:03:00,1.84212,1.84238,1.84212,1.84221,20000000.0
2007-08-13 08:04:00,1.84205,1.8424,1.84185,1.8424,30000000.0
2007-08-13 08:05:00,1.84213,1.84219,1.84191,1.84219,9000000.0
2007-08-13 08:06:00,1.84233,1.84252,1.84233,1.84233,21000000.0
2007-08-13 08:07:00,1.84242,1.84242,1.84212,1.84212,15000000.0
2007-08-13 08:08:00,1.84215,1.84265,1.84215,1.84265,25000000.0
2007-08-13 08:09:00,1.84356,1.84378,1.84356,1.84372,23000000.0
2007-08-13 08:10:00,1.84355,1.84355,1.84327,1.84333,27000000.0
2007-08-13 08:11:00,1.8436,1.84363,1.84351,1.84358,18000000.0
2007-08-13 08:12:00,1.84358,1.84387,1.84358,1.84387,22000000.0
2007-08-13 08:13:00,1.84386,1.8439,1.8435,1.84371,18000000.0
2007-08-13 08:14:00,1.84356,1.84359,1.84332,1.84334,33000000.0
2007-08-13 08:15:00,1.84316,1.84316,1.84264,1.84264,21000000.0
2007-08-13 08:16:00,1.84267,1.8428,1.84247,1.84247,21000000.0
2007-08-13 08:17:00,1.84291,1.84294,1.84275,1.8428,19000000.0
2007-08-13 08:18:00,1.84272,1.84272,1.84235,1.84241,17000000.0
2007-08-13 08:19:00,1.84265,1.84268,1.84239,1.84239,16000000.0
2007-08-13 08:20:00,1.84253,1.84304,1.84245,1.84304,13000000.0
2007-08-13 08:21:00,1.84341,1.84385,1.84341,1.84385,8000000.0
2007-08-13 08:22:00,1.84403,1.84403,1.84382,1.84398,26000000.0
2007-08-13 08:23:00,1.84419,1.84487,1.84419,1.84485,16000000.0
2007-08-13 08:24:00,1.84453,1.84453,1.84421,1.84421,28000000.0
2007-08-13 08:25:00,1.84421,1.84462,1.84417,1.84462,49000000.0
2007-08-13 08:26:00,1.84492,1.84492,1.84471,1.84471,14000000.0
2007-08-13 08:27:00,1.84458,1.84458,1.84397,1.8442,31000000.0
2007-08-13 08:28:00,1.84394,1.84394,1.84345,1.84345,28000000.0
2007-08-13 08:29:00,1.84344,1.84374,1.84335,1.84374,32000000.0
2007-08-13 08:30:00,1.84381,1.84402,1.8436,1.84402,28000000.0
2007-08-13 08:31:00,1.8435,1.8435,1.84324,1.84339,40000000.0
2007-08-13 08:32:00,1.84344,1.84417,1.84344,1.84417,51000000.0
2007-08-13 08:33:00,1.84441,1.84441,1.84415,1.84425,48000000.0
2007-08-13 08:34:00,1.84394,1.84426,1.84385,1.84388,49000000.0
2007-08-13 08:35:00,1.84369,1.84369,1.84323,1.84339,39000000.0
2007-08-13 08:36:00,1.84336,1.84342,1.84304,1.84304,12000000.0
2007-08-13 08:37:00,1.84247,1.84264,1.84224,1.84263,25000000.0
2007-08-13 08:38:00,1.84214,1.84214,1.84176,1.84176,21000000.0
2007-08-13 08:39:00,1.84186,1.84186,1.84121,1.84165,23000000.0
2007-08-13 08:40:00,1.84161,1.84181,1.84138,1.84138,36000000.0
2007-08-13 08:41:00,1.84124,1.84127,1.84103,1.84103,30000000.0
2007-08-13 08:42:00,1.84053,1.84053,1.84018,1.84018,17000000.0
2007-08-13 08:43:00,1.84021,1.84075,1.84006,1.84014,23000000.0
2007-08-13 08:44:00,1.84032,1.84037,1.84008,1.84037,17000000.0
2007-08-13 08:45:00,1.84052,1.84059,1.84038,1.84045,37000000.0
2007-08-13 08:46:00,1.84058,1.84092,1.84006,1.84006,23000000.0
2007-08-13 08:47:00,1.84045,1.8409,1.84045,1.84067,25000000.0
2007-08-13 08:48:00,1.84077,1.84087,1.84042,1.84087,36000000.0
2007-08-13 08:49:00,1.84096,1.84096,1.8406,1.8406,27000000.0
2007-08-13 08:50:00,1.84072,1.84109,1.84057,1.84109,56000000.0
2007-08-13 08:51:00,1.84125,1.84172,1.84125,1.84168,32000000.0
2007-08-13 08:52:00,1.84164,1.84238,1.84164,1.84236,39000000.0
2007-08-13 08:53:00,1.84249,1.84252,1.84216,1.84235,63000000.0
2007-08-13 08:54:00,1.84263,1.84276,1.8424,1.84276,42000000.0
2007-08-13 08:55:00,1.84291,1.84291,1.84269,1.84271,55000000.0
2007-08-13 08:56:00,1.84259,1.84259,1.84235,1.84235,21000000.0
2007-08-13 08:57:00,1.84244,1.84244,1.84205,1.84205,23000000.0
2007-08-13 08:58:00,1.84209,1.84228,1.84209,1.84227,18000000.0
2007-08-13 08:59:00,1.84249,1.8427,1.84238,1.84238,12000000.0
2007-08-13 09:00:00,1.84209,1.84227,1.84179,1.84179,26000000.0
2007-08-13 09:01:00,1.8418,1.84185,1.8414,1.84185,19000000.0
2007-08-13 09:02:00,1.84216,1.84271,1.84213,1.84268,15000000.0
2007-08-13 09:03:00,1.84265,1.84265,1.84226,1.84255,16000000.0
2007-08-13 09:04:00,1.84262,1.84353,1.84262,1.84353,22000000.0
2007-08-13 09:05:00,1.84354,1.8437,1.84307,1.84307,11000000.0
2007-08-13 09:06:00,1.8429,1.8429,1.84241,1.84249,31000000.0
2007-08-13 09:07:00,1.84189,1.84255,1.84171,1.84255,33000000.0
2007-08-13 09:08:00,1.84282,1.843,1.84264,1.84264,17000000.0
2007-08-13 09:09:00,1.84252,1.84277,1.8425,1.84259,37000000.0
2007-08-13 09:10:00,1.84225,1.84235,1.84199,1.84235,31000000.0
2007-08-13 09:11:00,1.84211,1.84211,1.84179,1.8418,26000000.0
2007-08-13 09:12:00,1.84203,1.84271,1.84203,1.84271,41000000.0
2007-08-13 09:13:00,1.84318,1.84318,1.84275,1.84275,61000000.0
2007-08-13 09:14:00,1.84292,1.84364,1.84292,1.84339,57000000.0
2007-08-13 09:15:00,1.84294,1.84294,1.8427,1.84283,33000000.0
2007-08-13 09:16:00,1.84301,1.84303,1.84289,1.84299,39000000.0
2007-08-13 09:17:00,1.84225,1.84225,1.84167,1.84207,40000000.0
2007-08-13 09:18:00,1.84171,1.84246,1.84171,1.84236,68000000.0
2007-08-13 09:19:00,1.84265,1.84266,1.84235,1.84266,52000000.0
2007-08-13 09:20:00,1.84258,1.84264,1.84219,1.84236,37000000.0
2007-08-13 09:21:00,1.84259,1.84259,1.84224,1.84227,61000000.0
2007-08-13 09:22:00,1.84303,1.84365,1.84303,1.84354,63000000.0
2007-08-13 09:23:00,1.84351,1.84351,1.84302,1.84302,65000000.0
2007-08-13 09:24:00,1.84331,1.84451,1.84331,1.84436,47000000.0
2007-08-13 09:25:00,1.84469,1.84469,1.84438,1.84438,32000000.0
2007-08-13 09:26:00,1.84427,1.84476,1.84427,1.84476,29000000.0
2007-08-13 09:27:00,1.84517,1.84517,1.84474,1.84474,55000000.0
2007-08-13 09:28:00,1.84444,1.84444,1.84393,1.84403,46000000.0
2007-08-13 09:29:00,1.84372,1.84376,1.84332,1.84369,32000000.0
2007-08-13 09:30:00,1.84374,1.84393,1.8436,1.8436,24000000.0
2007-08-13 09:31:00,1.84337,1.84337,1.84278,1.84278,18000000.0
2007-08-13 09:32:00,1.84279,1.84326,1.84279,1.84306,35000000.0
2007-08-13 09:33:00,1.84266,1.84294,1.8424,1.84294,43000000.0
2007-08-13 09:34:00,1.84303,1.84312,1.84287,1.84312,31000000.0
2007-08-13 09:35:00,1.8434,1.84367,1.84319,1.84327,47000000.0
2007-08-13 09:36:00,1.84376,1.84376,1.84347,1.84355,34000000.0
2007-08-13 09:37:00,1.84385,1.84441,1.84385,1.84441,49000000.0
2007-08-13 09:38:00,1.84463,1.84475,1.84447,1.84447,37000000.0
2007-08-13 09:39:00,1.84434,1.84438,1.84413,1.84438,61000000.0
2007-08-13 09:40:00,1.84459,1.84497,1.84459,1.84493,46000000.0
2007-08-13 09:41:00,1.84501,1.84506,1.84487,1.84497,33000000.0
2007-08-13 09:42:00,1.84502,1.84528,1.84494,1.84528,60000000.0
2007-08-13 09:43:00,1.8457,1.8459,1.84556,1.8459,66000000.0
2007-08-13 09:44:00,1.84609,1.84614,1.84589,1.84589,21000000.0
2007-08-13 09:45:00,1.8455,1.8455,1.84492,1.84492,22000000.0
2007-08-13 09:46:00,1.84521,1.84536,1.84509,1.84536,30000000.0
2007-08-13 09:47:00,1.84541,1.84541,1.84498,1.84498,24000000.0
2007-08-13 09:48:00,1.84495,1.84495,1.84443,1.84447,34000000.0
2007-08-13 09:49:00,1.84398,1.84398,1.84313,1.84329,26000000.0
2007-08-13 09:50:00,1.84325,1.84334,1.84275,1.84275,34000000.0
2007-08-13 09:51:00,1.84251,1.84262,1.84207,1.84207,56000000.0
2007-08-13 09:52:00,1.84198,1.84226,1.84189,1.84189,38000000.0
2007-08-13 09:53:00,1.84176,1.84184,1.8417,1.84174,32000000.0
2007-08-13 09:54:00,1.8417,1.84193,1.84169,1.84193,36000000.0
2007-08-13 09:55:00,1.84208,1.84241,1.84205,1.84205,38000000.0
2007-08-13 09:56:00,1.84195,1.84237,1.84195,1.84225,38000000.0
2007-08-13 09:57:00,1.84227,1.84227,1.84195,1.84195,30000000.0
2007-08-13 09:58:00,1.84201,1.84211,1.84168,1.84211,52000000.0
2007-08-13 09:59:00,1.84235,1.84278,1.84235,1.84272,32000000.0
2007-08-13 10:00:00,1.84268,1.8427,1.84249,1.84249,39000000.0
2007-08-13 10:01:00,1.8427,1.84272,1.84231,1.84272,44000000.0
2007-08-13 10:02:00,1.84284,1.84287,1.84269,1.84278,34000000.0
2007-08-13 10:03:00,1.84288,1.84302,1.84288,1.8429,47000000.0
2007-08-13 10:04:00,1.84291,1.84343,1.84291,1.84343,32000000.0
2007-08-13 10:05:00,1.8434,1.84347,1.84315,1.84347,32000000.0
2007-08-13 10:06:00,1.84335,1.84375,1.84317,1.84345,42000000.0
2007-08-13 10:07:00,1.8435,1.84382,1.84346,1.84346,51000000.0
2007-08-13 10:08:00,1.84372,1.84377,1.8435,1.84376,54000000.0
2007-08-13 10:09:00,1.84412,1.84412,1.84382,1.84382,53000000.0
2007-08-13 10:10:00,1.84366,1.84385,1.84363,1.84364,72000000.0
2007-08-13 10:11:00,1.84383,1.84412,1.84383,1.84391,61000000.0
2007-08-13 10:12:00,1.84417,1.84427,1.84395,1.84412,65000000.0
2007-08-13 10:13:00,1.84383,1.84383,1.84367,1.84367,56000000.0
2007-08-13 10:14:00,1.84382,1.84384,1.84376,1.84379,49000000.0
2007-08-13 10:15:00,1.8439,1.8439,1.84355,1.84355,46000000.0
2007-08-13 10:16:00,1.84344,1.84344,1.84317,1.84329,33000000.0
2007-08-13 10:17:00,1.84328,1.8434,1.84312,1.84312,37000000.0
2007-08-13 10:18:00,1.84336,1.84336,1.84315,1.84318,50000000.0
2007-08-13 10:19:00,1.84319,1.84319,1.84275,1.84275,59000000.0
2007-08-13 10:20:00,1.84251,1.84262,1.84245,1.84262,41000000.0
2007-08-13 10:21:00,1.84268,1.84271,1.84256,1.84259,44000000.0
2007-08-13 10:22:00,1.84265,1.84268,1.84258,1.84261,47000000.0
2007-08-13 10:23:00,1.84242,1.84242,1.84205,1.84237,58000000.0
2007-08-13 10:24:00,1.84241,1.84242,1.84224,1.84235,43000000.0
2007-08-13 10:25:00,1.84242,1.84242,1.84222,1.84222,60000000.0
2007-08-13 10:26:00,1.84251,1.84266,1.84251,1.84255,64000000.0
2007-08-13 10:27:00,1.8428,1.84288,1.84268,1.84278,54000000.0
2007-08-13 10:28:00,1.84274,1.8428,1.84255,1.84276,62000000.0
2007-08-13 10:29:00,1.84282,1.84282,1.84247,1.84247,61000000.0
2007-08-13 10:30:00,1.84228,1.84255,1.84222,1.84225,36000000.0
2007-08-13 10:31:00,1.84244,1.84286,1.84244,1.84286,39000000.0
2007-08-13 10:32:00,1.84288,1.84292,1.84273,1.84292,44000000.0
2007-08-13 10:33:00,1.84283,1.84286,1.84221,1.8424,18000000.0
2007-08-13 10:34:00,1.84241,1.84251,1.84231,1.84243,20000000.0
2007-08-13 10:35:00,1.84193,1.84193,1.8411,1.84112,23000000.0
2007-08-13 10:36:00,1.84128,1.84157,1.84128,1.84146,32000000.0
2007-08-13 10:37:00,1.84146,1.84146,1.84121,1.84145,30000000.0
2007-08-13 10:38:00,1.84154,1.8417,1.84139,1.84164,26000000.0
2007-08-13 10:39:00,1.84205,1.84206,1.84171,1.84171,29000000.0
2007-08-13 10:40:00,1.84182,1.84182,1.84156,1.84156,19000000.0
2007-08-13 10:41:00,1.84178,1.84178,1.84153,1.84153,29000000.0
2007-08-13 10:42:00,1.84181,1.84197,1.8418,1.84195,38000000.0
2007-08-13 10:43:00,1.84182,1.84203,1.84177,1.84185,27000000.0
2007-08-13 10:44:00,1.84162,1.84177,1.84157,1.8416,26000000.0
2007-08-13 10:45:00,1.84166,1.8418,1.84166,1.84175,27000000.0
2007-08-13 10:46:00,1.84171,1.84212,1.84166,1.84212,35000000.0
2007-08-13 10:47:00,1.84238,1.84267,1.84238,1.84246,23000000.0
2007-08-13 10:48:00,1.84244,1.84261,1.84241,1.84242,44000000.0
2007-08-13 10:49:00,1.84199,1.84237,1.84199,1.8422,36000000.0
2007-08-13 10:50:00,1.84202,1.84202,1.84102,1.84102,47000000.0
2007-08-13 10:51:00,1.84057,1.84064,1.84049,1.84057,45000000.0
2007-08-13 10:52:00,1.84063,1.84081,1.84063,1.84077,33000000.0
2007-08-13 10:53:00,1.84081,1.84088,1.8407,1.84088,46000000.0
2007-08-13 10:54:00,1.84085,1.84087,1.84079,1.8408,35000000.0
2007-08-13 10:55:00,1.84079,1.84097,1.84063,1.84097,37000000.0
2007-08-13 10:56:00,1.84107,1.84107,1.84083,1.84096,33000000.0
2007-08-13 10:57:00,1.84087,1.84103,1.84066,1.84076,33000000.0
2007-08-13 10:58:00,1.84077,1.84083,1.84063,1.84067,26000000.0
2007-08-13 10:59:00,1.84067,1.84078,1.84065,1.84077,47000000.0
2007-08-13 11:00:00,1.84068,1.84068,1.84028,1.84028,39000000.0
2007-08-13 11:01:00,1.84035,1.84035,1.84006,1.84016,45000000.0
2007-08-13 11:02:00,1.84019,1.84021,1.84007,1.84007,17000000.0
2007-08-13 11:03:00,1.83996,1.84013,1.83996,1.84013,37000000.0
2007-08-13 11:04:00,1.83997,1.84013,1.83996,1.84011,40000000.0
2007-08-13 11:05:00,1.8402,1.84031,1.8402,1.84028,18000000.0
2007-08-13 11:06:00,1.8402,1.84024,1.8401,1.8401,19000000.0
2007-08-13 11:07:00,1.84014,1.84035,1.84014,1.84035,30000000.0
2007-08-13 11:08:00,1.84035,1.84041,1.84033,1.8404,30000000.0
2007-08-13 11:09:00,1.84047,1.84062,1.84034,1.84059,45000000.0
2007-08-13 11:10:00,1.84125,1.84173,1.84125,1.84173,35000000.0
2007-08-13 11:11:00,1.84156,1.84179,1.84142,1.84179,46000000.0
2007-08-13 11:12:00,1.84177,1.84177,1.84143,1.84154,55000000.0
2007-08-13 11:13:00,1.84153,1.84204,1.84153,1.84204,59000000.0
2007-08-13 11:14:00,1.84192,1.84192,1.84148,1.84148,41000000.0
2007-08-13 11:15:00,1.84136,1.84188,1.84136,1.84188,34000000.0
2007-08-13 11:16:00,1.84165,1.84184,1.84143,1.84165,20000000.0
2007-08-13 11:17:00,1.84194,1.84205,1.84164,1.84201,57000000.0
2007-08-13 11:18:00,1.84193,1.8421,1.84169,1.84194,44000000.0
2007-08-13 11:19:00,1.84254,1.8427,1.84238,1.84265,63000000.0
2007-08-13 11:20:00,1.84268,1.84316,1.84268,1.84316,43000000.0
2007-08-13 11:21:00,1.84266,1.84301,1.84266,1.84301,34000000.0
2007-08-13 11:22:00,1.84289,1.84331,1.84289,1.84318,56000000.0
2007-08-13 11:23:00,1.84332,1.84363,1.84332,1.84363,43000000.0
2007-08-13 11:24:00,1.84378,1.84381,1.84339,1.84361,53000000.0
2007-08-13 11:25:00,1.84375,1.84391,1.84341,1.84341,29000000.0
2007-08-13 11:26:00,1.84332,1.84355,1.8433,1.84355,41000000.0
2007-08-13 11:27:00,1.84329,1.84661,1.84265,1.8462,34000000.0
2007-08-13 11:28:00,1.84383,1.84671,1.84383,1.84671,36000000.0
2007-08-13 11:29:00,1.84703,1.848,1.84664,1.848,43000000.0
2007-08-13 11:30:00,1.84836,1.84836,1.84763,1.84763,24000000.0
2007-08-13 11:31:00,1.84768,1.84819,1.84768,1.84819,34000000.0
2007-08-13 11:32:00,1.8481,1.84848,1.84793,1.84848,46000000.0
2007-08-13 11:33:00,1.84893,1.84995,1.84893,1.84995,41000000.0
2007-08-13 11:34:00,1.84998,1.85023,1.8499,1.85023,28000000.0
2007-08-13 11:35:00,1.85007,1.85016,1.84985,1.85011,44000000.0
2007-08-13 11:36:00,1.84947,1.84991,1.84836,1.84869,48000000.0
2007-08-13 11:37:00,1.85,1.85001,1.84981,1.84981,50000000.0
2007-08-13 11:38:00,1.84974,1.84985,1.84948,1.84985,37000000.0
2007-08-13 11:39:00,1.85037,1.8505,1.8503,1.8503,52000000.0
2007-08-13 11:40:00,1.85041,1.85142,1.85041,1.85142,27000000.0
2007-08-13 11:41:00,1.85189,1.85199,1.85171,1.85171,49000000.0
2007-08-13 11:42:00,1.85135,1.85135,1.85096,1.85096,22000000.0
2007-08-13 11:43:00,1.85104,1.85118,1.85089,1.85093,45000000.0
2007-08-13 11:44:00,1.85117,1.85117,1.85079,1.85103,42000000.0
2007-08-13 11:45:00,1.85046,1.85067,1.85042,1.85061,41000000.0
2007-08-13 11:46:00,1.85064,1.85064,1.85012,1.85012,38000000.0
2007-08-13 11:47:00,1.85008,1.8509,1.85006,1.85077,22000000.0
2007-08-13 11:48:00,1.85074,1.85098,1.85049,1.85073,27000000.0
2007-08-13 11:49:00,1.85128,1.8513,1.85107,1.85107,41000000.0
2007-08-13 11:50:00,1.85154,1.85208,1.85154,1.85208,44000000.0
2007-08-13 11:51:00,1.85189,1.85189,1.85108,1.85108,37000000.0
2007-08-13 11:52:00,1.85155,1.85177,1.85152,1.85152,37000000.0
2007-08-13 11:53:00,1.85135,1.85135,1.85098,1.8512,33000000.0
2007-08-13 11:54:00,1.85105,1.85105,1.85074,1.851,37000000.0
2007-08-13 11:55:00,1.85069,1.85119,1.85069,1.85119,38000000.0
2007-08-13 11:56:00,1.85145,1.85148,1.85112,1.85112,51000000.0
2007-08-13 11:57:00,1.85064,1.85064,1.85023,1.85052,29000000.0
2007-08-13 11:58:00,1.85037,1.85037,1.85002,1.85026,31000000.0
2007-08-13 11:59:00,1.85026,1.85052,1.85026,1.85052,51000000.0
2007-08-13 12:00:00,1.85032,1.85032,1.85014,1.85021,23000000.0
2007-08-13 12:01:00,1.85012,1.85027,1.84975,1.84975,24000000.0
2007-08-13 12:02:00,1.84948,1.84967,1.84946,1.84964,34000000.0
2007-08-13 12:03:00,1.84973,1.84984,1.8495,1.84953,36000000.0
2007-08-13 12:04:00,1.84952,1.84973,1.84916,1.84943,33000000.0
2007-08-13 12:05:00,1.84943,1.8499,1.84939,1.84986,26000000.0
2007-08-13 12:06:00,1.84983,1.84983,1.84909,1.84933,15000000.0
2007-08-13 12:07:00,1.8492,1.84952,1.84908,1.84937,23000000.0
2007-08-13 12:08:00,1.84977,1.84979,1.84954,1.84979,37000000.0
2007-08-13 12:09:00,1.84962,1.85003,1.84962,1.85003,11000000.0
2007-08-13 12:10:00,1.85013,1.85013,1.84985,1.85,25000000.0
2007-08-13 12:11:00,1.84973,1.84982,1.8493,1.8493,33000000.0
2007-08-13 12:12:00,1.84965,1.84966,1.84946,1.84946,31000000.0
2007-08-13 12:13:00,1.84926,1.84953,1.84926,1.84952,24000000.0
2007-08-13 12:14:00,1.84937,1.84945,1.84924,1.84944,36000000.0
2007-08-13 12:15:00,1.84926,1.84955,1.84926,1.84955,29000000.0
2007-08-13 12:16:00,1.84959,1.85019,1.84959,1.84999,30000000.0
2007-08-13 12:17:00,1.85018,1.85032,1.8501,1.8501,41000000.0
2007-08-13 12:18:00,1.85019,1.85079,1.85019,1.85079,43000000.0
2007-08-13 12:19:00,1.85049,1.85049,1.85006,1.85006,37000000.0
2007-08-13 12:20:00,1.84973,1.84973,1.8493,1.8493,40000000.0
2007-08-13 12:21:00,1.84915,1.84945,1.84909,1.84932,61000000.0
2007-08-13 12:22:00,1.84904,1.84904,1.84855,1.84855,24000000.0
2007-08-13 12:23:00,1.8485,1.84855,1.84826,1.84826,23000000.0
2007-08-13 12:24:00,1.84819,1.84819,1.84772,1.84817,30000000.0
2007-08-13 12:25:00,1.84823,1.84834,1.84809,1.84834,22000000.0
2007-08-13 12:26:00,1.84842,1.84855,1.8484,1.84849,32000000.0
2007-08-13 12:27:00,1.84864,1.84864,1.8481,1.8481,25000000.0
2007-08-13 12:28:00,1.84814,1.84819,1.84793,1.84793,58000000.0
2007-08-13 12:29:00,1.84805,1.84948,1.84635,1.84698,71000000.0
2007-08-13 12:30:00,1.8488,1.84897,1.84704,1.84883,47000000.0
2007-08-13 12:31:00,1.84854,1.84857,1.84788,1.84803,55000000.0
2007-08-13 12:32:00,1.84757,1.84757,1.84711,1.84711,32000000.0
2007-08-13 12:33:00,1.8472,1.84743,1.84703,1.84703,40000000.0
2007-08-13 12:34:00,1.84699,1.8482,1.84699,1.8482,14000000.0
2007-08-13 12:35:00,1.84835,1.84835,1.84831,1.84831,2000000.0
2007-08-13 12:36:00,1.84863,1.84893,1.84847,1.84847,36000000.0
2007-08-13 12:37:00,1.84864,1.84889,1.84847,1.84889,22000000.0
2007-08-13 12:38:00,1.84882,1.84882,1.84845,1.84858,12000000.0
2007-08-13 12:39:00,1.84893,1.84893,1.84804,1.84804,20000000.0
2007-08-13 12:40:00,1.84775,1.84775,1.84736,1.84736,16000000.0
2007-08-13 12:41:00,1.84698,1.84698,1.84671,1.84685,10000000.0
2007-08-13 12:42:00,1.84696,1.84696,1.84671,1.84681,26000000.0
2007-08-13 12:43:00,1.8463,1.8467,1.84611,1.8467,9000000.0
2007-08-13 12:44:00,1.84689,1.84725,1.84689,1.84725,21000000.0
2007-08-13 12:45:00,1.84751,1.84847,1.84751,1.84829,30000000.0
2007-08-13 12:46:00,1.84878,1.84878,1.84821,1.84821,41000000.0
2007-08-13 12:47:00,1.84801,1.84822,1.84797,1.84797,26000000.0
2007-08-13 12:48:00,1.8474,1.84754,1.8473,1.8473,27000000.0
2007-08-13 12:49:00,1.8473,1.84755,1.84705,1.84705,36000000.0
2007-08-13 12:50:00,1.84772,1.84789,1.84743,1.84789,34000000.0
2007-08-13 12:51:00,1.84783,1.84794,1.84783,1.84789,25000000.0
2007-08-13 12:52:00,1.84788,1.8479,1.84765,1.84765,26000000.0
2007-08-13 12:53:00,1.84757,1.84757,1.84727,1.84744,16000000.0
2007-08-13 12:54:00,1.84743,1.84759,1.84727,1.84727,28000000.0
2007-08-13 12:55:00,1.84591,1.8473,1.84575,1.84687,29000000.0
2007-08-13 12:56:00,1.84714,1.84747,1.84698,1.84731,30000000.0
2007-08-13 12:57:00,1.84697,1.8471,1.8465,1.84701,26000000.0
2007-08-13 12:58:00,1.84652,1.84652,1.84608,1.84626,14000000.0
2007-08-13 12:59:00,1.8456,1.8456,1.84497,1.84531,32000000.0
2007-08-13 13:00:00,1.84544,1.84629,1.84544,1.84629,20000000.0
2007-08-13 13:01:00,1.84623,1.84647,1.84612,1.84612,31000000.0
2007-08-13 13:02:00,1.84646,1.8467,1.84631,1.8467,12000000.0
2007-08-13 13:03:00,1.84698,1.847,1.84648,1.84652,21000000.0
2007-08-13 13:04:00,1.84699,1.84706,1.84682,1.84706,7000000.0
2007-08-13 13:05:00,1.8466,1.8469,1.84658,1.8469,17000000.0
2007-08-13 13:06:00,1.84689,1.84689,1.84658,1.84658,22000000.0
2007-08-13 13:07:00,1.84647,1.84664,1.84647,1.84664,17000000.0
2007-08-13 13:08:00,1.84655,1.84683,1.84655,1.84678,37000000.0
2007-08-13 13:09:00,1.84676,1.84706,1.84676,1.84706,33000000.0
2007-08-13 13:10:00,1.84679,1.8471,1.84661,1.84661,32000000.0
2007-08-13 13:11:00,1.84648,1.84681,1.84648,1.84673,21000000.0
2007-08-13 13:12:00,1.84689,1.84711,1.84686,1.84711,7000000.0
2007-08-13 13:13:00,1.84717,1.84754,1.84717,1.8474,11000000.0
2007-08-13 13:14:00,1.8476,1.8476,1.84721,1.84721,33000000.0
2007-08-13 13:15:00,1.84717,1.84726,1.84714,1.84718,25000000.0
2007-08-13 13:16:00,1.84716,1.84732,1.84716,1.84732,20000000.0
2007-08-13 13:17:00,1.84723,1.84723,1.84669,1.8469,19000000.0
2007-08-13 13:18:00,1.84697,1.84742,1.84696,1.84696,41000000.0
2007-08-13 13:19:00,1.84672,1.84677,1.84659,1.84659,36000000.0
2007-08-13 13:20:00,1.84668,1.84681,1.84668,1.84681,36000000.0
2007-08-13 13:21:00,1.84724,1.84724,1.84642,1.84642,54000000.0
2007-08-13 13:22:00,1.84617,1.84623,1.84606,1.84623,41000000.0
2007-08-13 13:23:00,1.84618,1.84636,1.84618,1.84634,11000000.0
2007-08-13 13:24:00,1.84599,1.84603,1.84572,1.84572,23000000.0
2007-08-13 13:25:00,1.84506,1.84506,1.84461,1.84461,25000000.0
2007-08-13 13:26:00,1.84482,1.84519,1.84482,1.84501,20000000.0
2007-08-13 13:27:00,1.84509,1.84509,1.84485,1.845,32000000.0
2007-08-13 13:28:00,1.84496,1.84496,1.84458,1.84458,26000000.0
2007-08-13 13:29:00,1.8446,1.84463,1.84443,1.84463,25000000.0
2007-08-13 13:30:00,1.84468,1.845,1.84468,1.84498,16000000.0
2007-08-13 13:31:00,1.84501,1.84527,1.845,1.84516,21000000.0
2007-08-13 13:32:00,1.8457,1.84648,1.8457,1.84646,28000000.0
2007-08-13 13:33:00,1.84641,1.84712,1.84641,1.84706,18000000.0
2007-08-13 13:34:00,1.84695,1.84695,1.84673,1.84689,35000000.0
2007-08-13 13:35:00,1.8466,1.84671,1.84643,1.84662,10000000.0
2007-08-13 13:36:00,1.84736,1.84789,1.84736,1.84779,40000000.0
2007-08-13 13:37:00,1.84798,1.84821,1.84798,1.84805,22000000.0
2007-08-13 13:38:00,1.84807,1.84825,1.84801,1.84809,39000000.0
2007-08-13 13:39:00,1.84775,1.84786,1.84764,1.84764,32000000.0
2007-08-13 13:40:00,1.84764,1.84786,1.84764,1.84786,35000000.0
2007-08-13 13:41:00,1.84797,1.84799,1.84787,1.84787,27000000.0
2007-08-13 13:42:00,1.84773,1.84774,1.84766,1.84766,32000000.0
2007-08-13 13:43:00,1.84762,1.84762,1.84714,1.84714,26000000.0
2007-08-13 13:44:00,1.84725,1.84743,1.84692,1.84743,25000000.0
2007-08-13 13:45:00,1.8474,1.8474,1.84687,1.84687,21000000.0
2007-08-13 13:46:00,1.84654,1.84703,1.84636,1.84703,13000000.0
2007-08-13 13:47:00,1.84695,1.84703,1.84688,1.84688,22000000.0
2007-08-13 13:48:00,1.84723,1.84723,1.84701,1.84714,21000000.0
2007-08-13 13:49:00,1.84704,1.84704,1.84627,1.84627,24000000.0
2007-08-13 13:50:00,1.84639,1.84665,1.84636,1.84641,27000000.0
2007-08-13 13:51:00,1.84634,1.84659,1.84634,1.84659,27000000.0
2007-08-13 13:52:00,1.84638,1.84687,1.84638,1.84687,31000000.0
2007-08-13 13:53:00,1.84689,1.84689,1.84668,1.84677,31000000.0
2007-08-13 13:54:00,1.84613,1.84659,1.84613,1.84636,28000000.0
2007-08-13 13:55:00,1.84611,1.84663,1.84605,1.84663,33000000.0
2007-08-13 13:56:00,1.84636,1.84636,1.84615,1.84615,23000000.0
2007-08-13 13:57:00,1.84665,1.84677,1.84661,1.84677,19000000.0
2007-08-13 13:58:00,1.84687,1.84687,1.84677,1.84683,30000000.0
2007-08-13 13:59:00,1.84678,1.84692,1.84677,1.84692,39000000.0
2007-08-13 14:00:00,1.84656,1.84665,1.8464,1.8464,30000000.0
2007-08-13 14:01:00,1.84692,1.84716,1.84692,1.84694,16000000.0
2007-08-13 14:02:00,1.84744,1.84744,1.84725,1.8474,34000000.0
2007-08-13 14:03:00,1.84739,1.84739,1.84698,1.84698,24000000.0
2007-08-13 14:04:00,1.84679,1.84688,1.84673,1.84674,20000000.0
2007-08-13 14:05:00,1.84673,1.84674,1.84657,1.84673,31000000.0
2007-08-13 14:06:00,1.84644,1.8469,1.84644,1.8469,28000000.0
2007-08-13 14:07:00,1.8468,1.8468,1.84628,1.84628,32000000.0
2007-08-13 14:08:00,1.84652,1.84667,1.8465,1.84655,22000000.0
2007-08-13 14:09:00,1.84636,1.84636,1.84597,1.84618,15000000.0
2007-08-13 14:10:00,1.8463,1.84655,1.8463,1.84655,24000000.0
2007-08-13 14:11:00,1.84653,1.84653,1.84597,1.84597,22000000.0
2007-08-13 14:12:00,1.84616,1.84616,1.84564,1.846,17000000.0
2007-08-13 14:13:00,1.8461,1.84617,1.84587,1.8459,19000000.0
2007-08-13 14:14:00,1.84571,1.84588,1.84566,1.84566,22000000.0
2007-08-13 14:15:00,1.84587,1.84614,1.84485,1.84485,26000000.0
2007-08-13 14:16:00,1.84503,1.84547,1.84503,1.84525,10000000.0
2007-08-13 14:17:00,1.84547,1.84547,1.84489,1.84489,8000000.0
2007-08-13 14:18:00,1.84496,1.84496,1.84438,1.84461,13000000.0
2007-08-13 14:19:00,1.84411,1.84411,1.84389,1.84402,29000000.0
2007-08-13 14:20:00,1.84399,1.84408,1.84341,1.84341,15000000.0
2007-08-13 14:21:00,1.84318,1.84318,1.84152,1.84166,18000000.0
2007-08-13 14:22:00,1.84108,1.84138,1.84105,1.84105,10000000.0
2007-08-13 14:23:00,1.84129,1.84187,1.84129,1.84166,24000000.0
2007-08-13 14:24:00,1.84227,1.84232,1.84223,1.84231,17000000.0
2007-08-13 14:25:00,1.842,1.84223,1.842,1.84222,31000000.0
2007-08-13 14:26:00,1.84215,1.84279,1.84215,1.84279,14000000.0
2007-08-13 14:27:00,1.84306,1.84306,1.84289,1.84298,14000000.0
2007-08-13 14:28:00,1.84329,1.84352,1.84328,1.84352,9000000.0
2007-08-13 14:29:00,1.84354,1.8436,1.8433,1.8433,7000000.0
2007-08-13 14:30:00,1.84286,1.84286,1.84208,1.84226,17000000.0
2007-08-13 14:31:00,1.84218,1.84225,1.84197,1.84225,21000000.0
2007-08-13 14:32:00,1.84244,1.84282,1.84244,1.84281,8000000.0
2007-08-13 14:33:00,1.84274,1.84274,1.84206,1.84232,10000000.0
2007-08-13 14:34:00,1.84165,1.84165,1.8408,1.84122,11000000.0
2007-08-13 14:35:00,1.84134,1.84134,1.84087,1.84087,7000000.0
2007-08-13 14:36:00,1.84033,1.84051,1.84024,1.84039,8000000.0
2007-08-13 14:37:00,1.84033,1.84056,1.8402,1.84056,11000000.0
2007-08-13 14:38:00,1.84091,1.84155,1.84091,1.84155,7000000.0
2007-08-13 14:39:00,1.84155,1.84203,1.84153,1.84203,8000000.0
2007-08-13 14:40:00,1.84191,1.84234,1.84191,1.84234,8000000.0
2007-08-13 14:41:00,1.84246,1.84254,1.84236,1.84254,10000000.0
2007-08-13 14:42:00,1.84236,1.84244,1.84191,1.84201,9000000.0
2007-08-13 14:43:00,1.84224,1.84267,1.84224,1.84267,8000000.0
2007-08-13 14:44:00,1.84184,1.84184,1.84147,1.84147,8000000.0
2007-08-13 14:45:00,1.84144,1.84164,1.8414,1.84157,7000000.0
2007-08-13 14:46:00,1.8416,1.84192,1.8416,1.84192,9000000.0
2007-08-13 14:47:00,1.84198,1.84198,1.84149,1.84176,8000000.0
2007-08-13 14:48:00,1.84182,1.84182,1.84089,1.84108,8000000.0
2007-08-13 14:49:00,1.84111,1.84125,1.84103,1.84111,9000000.0
2007-08-13 14:50:00,1.84089,1.84104,1.84072,1.84104,7000000.0
2007-08-13 14:51:00,1.84085,1.84118,1.84079,1.84118,10000000.0
2007-08-13 14:52:00,1.84067,1.84067,1.84024,1.84024,7000000.0
2007-08-13 14:53:00,1.84003,1.84003,1.83957,1.83991,7000000.0
2007-08-13 14:54:00,1.83987,1.83987,1.83943,1.83971,8000000.0
2007-08-13 14:55:00,1.83984,1.83984,1.83949,1.83949,7000000.0
2007-08-13 14:56:00,1.83977,1.83988,1.83936,1.83936,8000000.0
2007-08-13 14:57:00,1.83931,1.84017,1.83931,1.84017,7000000.0
2007-08-13 14:58:00,1.84003,1.84039,1.84003,1.84022,8000000.0
2007-08-13 14:59:00,1.84041,1.84074,1.84041,1.84074,8000000.0
2007-08-13 15:00:00,1.8408,1.84087,1.84061,1.84083,7000000.0
2007-08-13 15:01:00,1.84068,1.84097,1.84068,1.8408,8000000.0
2007-08-13 15:02:00,1.84034,1.84034,1.8401,1.84022,7000000.0
2007-08-13 15:03:00,1.84008,1.84022,1.84008,1.84022,7000000.0
2007-08-13 15:04:00,1.83947,1.8395,1.83923,1.83923,8000000.0
2007-08-13 15:05:00,1.8392,1.83936,1.83908,1.83922,7000000.0
2007-08-13 15:06:00,1.83942,1.83962,1.8392,1.83962,8000000.0
2007-08-13 15:07:00,1.83986,1.83986,1.83943,1.83978,11000000.0
2007-08-13 15:08:00,1.83933,1.8398,1.83933,1.8398,8000000.0
2007-08-13 15:09:00,1.8397,1.84037,1.8397,1.84037,7000000.0
2007-08-13 15:10:00,1.84007,1.84016,1.84001,1.84016,7000000.0
2007-08-13 15:11:00,1.8402,1.8402,1.83993,1.83993,11000000.0
2007-08-13 15:12:00,1.84014,1.84014,1.83958,1.83958,10000000.0
2007-08-13 15:13:00,1.83932,1.83988,1.83921,1.83988,9000000.0
2007-08-13 15:14:00,1.83998,1.84057,1.83996,1.84057,10000000.0
2007-08-13 15:15:00,1.84087,1.84096,1.8405,1.84096,8000000.0
2007-08-13 15:16:00,1.8407,1.84108,1.8407,1.84108,9000000.0
2007-08-13 15:17:00,1.84085,1.84132,1.8408,1.84132,9000000.0
2007-08-13 15:18:00,1.84138,1.84146,1.84131,1.84131,8000000.0
2007-08-13 15:19:00,1.84126,1.84143,1.84126,1.8413,7000000.0
2007-08-13 15:20:00,1.84158,1.84188,1.84158,1.84188,9000000.0
2007-08-13 15:21:00,1.84209,1.84219,1.84184,1.84184,8000000.0
2007-08-13 15:22:00,1.84191,1.84217,1.84191,1.84203,9000000.0
2007-08-13 15:23:00,1.84193,1.84198,1.84165,1.84197,8000000.0
2007-08-13 15:24:00,1.84236,1.84236,1.84227,1.84232,8000000.0
2007-08-13 15:25:00,1.84231,1.84259,1.84229,1.84251,7000000.0
2007-08-13 15:26:00,1.84228,1.84303,1.84228,1.84303,7000000.0
2007-08-13 15:27:00,1.84321,1.84347,1.84321,1.8434,7000000.0
2007-08-13 15:28:00,1.84356,1.84356,1.84305,1.84347,11000000.0
2007-08-13 15:29:00,1.84359,1.84419,1.84359,1.84419,7000000.0
2007-08-13 15:30:00,1.844,1.84482,1.84391,1.84482,9000000.0
2007-08-13 15:31:00,1.84484,1.84484,1.84451,1.84452,9000000.0
2007-08-13 15:32:00,1.84434,1.84434,1.84382,1.84382,10000000.0
2007-08-13 15:33:00,1.84371,1.84424,1.84371,1.84424,8000000.0
2007-08-13 15:34:00,1.84431,1.84439,1.84417,1.8442,9000000.0
2007-08-13 15:35:00,1.84385,1.84385,1.84339,1.84339,7000000.0
2007-08-13 15:36:00,1.8429,1.84305,1.84268,1.84301,7000000.0
2007-08-13 15:37:00,1.84304,1.84334,1.843,1.843,8000000.0
2007-08-13 15:38:00,1.84092,1.84284,1.84092,1.8424,7000000.0
2007-08-13 15:39:00,1.84243,1.84272,1.84241,1.84272,10000000.0
2007-08-13 15:40:00,1.84329,1.84374,1.84311,1.84311,9000000.0
2007-08-13 15:41:00,1.84277,1.84305,1.84277,1.84279,11000000.0
2007-08-13 15:42:00,1.84279,1.84314,1.84279,1.84314,8000000.0
2007-08-13 15:43:00,1.84375,1.8438,1.8434,1.84358,8000000.0
2007-08-13 15:44:00,1.84364,1.84364,1.84341,1.84343,8000000.0
2007-08-13 15:45:00,1.84357,1.84359,1.84314,1.84314,8000000.0
2007-08-13 15:46:00,1.84331,1.84354,1.84307,1.84337,10000000.0
2007-08-13 15:47:00,1.8439,1.84424,1.8439,1.84424,7000000.0
2007-08-13 15:48:00,1.84439,1.84448,1.84416,1.84427,7000000.0
2007-08-13 15:49:00,1.84415,1.84433,1.84415,1.84426,8000000.0
2007-08-13 15:50:00,1.84414,1.84436,1.84388,1.84436,8000000.0
2007-08-13 15:51:00,1.84413,1.8444,1.84413,1.84438,9000000.0
2007-08-13 15:52:00,1.84446,1.84463,1.84439,1.84451,7000000.0
2007-08-13 15:53:00,1.84448,1.84455,1.8444,1.84444,7000000.0
2007-08-13 15:54:00,1.84465,1.84473,1.84457,1.84463,11000000.0
2007-08-13 15:55:00,1.84446,1.84492,1.84446,1.84492,9000000.0
2007-08-13 15:56:00,1.84475,1.84475,1.84422,1.84468,7000000.0
2007-08-13 15:57:00,1.84474,1.8456,1.84474,1.8456,10000000.0
2007-08-13 15:58:00,1.8461,1.84655,1.846,1.84655,10000000.0
2007-08-13 15:59:00,1.84658,1.84685,1.84652,1.84685,7000000.0
2007-08-13 16:00:00,1.84736,1.84761,1.84664,1.84664,7000000.0
2007-08-13 16:01:00,1.84618,1.84628,1.84603,1.84624,9000000.0
2007-08-13 16:02:00,1.84662,1.84693,1.84662,1.84692,8000000.0
2007-08-13 16:03:00,1.84682,1.84682,1.84626,1.84626,11000000.0
2007-08-13 16:04:00,1.84606,1.84606,1.8447,1.8447,8000000.0
2007-08-13 16:05:00,1.84468,1.84515,1.84465,1.84465,9000000.0
2007-08-13 16:06:00,1.844,1.84443,1.844,1.84432,10000000.0
2007-08-13 16:07:00,1.84436,1.84438,1.84368,1.84392,10000000.0
2007-08-13 16:08:00,1.8441,1.8441,1.84297,1.84345,8000000.0
2007-08-13 16:09:00,1.84361,1.84598,1.84361,1.84598,7000000.0
2007-08-13 16:10:00,1.84585,1.84585,1.84535,1.84535,7000000.0
2007-08-13 16:11:00,1.84509,1.84512,1.84475,1.84491,10000000.0
2007-08-13 16:12:00,1.84469,1.84478,1.84461,1.84471,9000000.0
2007-08-13 16:13:00,1.84473,1.84498,1.84466,1.84466,7000000.0
2007-08-13 16:14:00,1.84446,1.84464,1.84423,1.84423,11000000.0
2007-08-13 16:15:00,1.84423,1.8444,1.84423,1.8444,7000000.0
2007-08-13 16:16:00,1.84378,1.84393,1.84362,1.84369,7000000.0
2007-08-13 16:17:00,1.8439,1.84465,1.8439,1.84464,11000000.0
2007-08-13 16:18:00,1.84486,1.84486,1.84459,1.84459,11000000.0
2007-08-13 16:19:00,1.8445,1.8445,1.84392,1.84423,11000000.0
2007-08-13 16:20:00,1.84377,1.84386,1.84364,1.84384,9000000.0
2007-08-13 16:21:00,1.84418,1.84433,1.84418,1.84431,9000000.0
2007-08-13 16:22:00,1.844,1.8441,1.84364,1.84394,8000000.0
2007-08-13 16:23:00,1.84375,1.84401,1.84373,1.84378,8000000.0
2007-08-13 16:24:00,1.84322,1.84322,1.84285,1.84285,10000000.0
2007-08-13 16:25:00,1.84271,1.84271,1.84247,1.84253,7000000.0
2007-08-13 16:26:00,1.84239,1.84239,1.842,1.84239,7000000.0
2007-08-13 16:27:00,1.84223,1.84223,1.84198,1.84198,11000000.0
2007-08-13 16:28:00,1.84211,1.84222,1.84184,1.8419,11000000.0
2007-08-13 16:29:00,1.84215,1.84221,1.84191,1.84221,7000000.0
2007-08-13 16:30:00,1.84225,1.84225,1.84187,1.84196,8000000.0
2007-08-13 16:31:00,1.84208,1.84224,1.84208,1.84214,7000000.0
2007-08-13 16:32:00,1.84209,1.84241,1.84205,1.84241,8000000.0
2007-08-13 16:33:00,1.84257,1.84272,1.84246,1.84265,11000000.0
2007-08-13 16:34:00,1.84259,1.84271,1.84259,1.84268,8000000.0
2007-08-13 16:35:00,1.84281,1.8429,1.8427,1.84287,7000000.0
2007-08-13 16:36:00,1.84292,1.84292,1.84249,1.84268,8000000.0
2007-08-13 16:37:00,1.84262,1.8427,1.84241,1.8427,8000000.0
2007-08-13 16:38:00,1.84305,1.84309,1.84249,1.84252,7000000.0
2007-08-13 16:39:00,1.84248,1.84248,1.84234,1.84241,8000000.0
2007-08-13 16:40:00,1.84223,1.84238,1.84219,1.84222,11000000.0
2007-08-13 16:41:00,1.84217,1.8427,1.84217,1.8427,10000000.0
2007-08-13 16:42:00,1.84288,1.84322,1.84288,1.84322,7000000.0
2007-08-13 16:43:00,1.8429,1.84316,1.84272,1.84316,7000000.0
2007-08-13 16:44:00,1.84342,1.84355,1.84336,1.8434,7000000.0
2007-08-13 16:45:00,1.84325,1.84371,1.84325,1.84371,11000000.0
2007-08-13 16:46:00,1.84362,1.84378,1.84339,1.84378,11000000.0
2007-08-13 16:47:00,1.84394,1.84395,1.8439,1.8439,7000000.0
2007-08-13 16:48:00,1.84385,1.84391,1.84372,1.8439,10000000.0
2007-08-13 16:49:00,1.84363,1.84363,1.84286,1.84287,8000000.0
2007-08-13 16:50:00,1.84275,1.84303,1.84262,1.84262,8000000.0
2007-08-13 16:51:00,1.8421,1.84222,1.84185,1.84185,9000000.0
2007-08-13 16:52:00,1.84175,1.84225,1.84175,1.84225,7000000.0
2007-08-13 16:53:00,1.84233,1.84335,1.84233,1.84303,8000000.0
2007-08-13 16:54:00,1.84278,1.84302,1.84278,1.84289,7000000.0
2007-08-13 16:55:00,1.84302,1.84305,1.84266,1.84266,11000000.0
2007-08-13 16:56:00,1.84281,1.84281,1.84216,1.84241,11000000.0
2007-08-13 16:57:00,1.84184,1.84184,1.84144,1.84144,7000000.0
2007-08-13 16:58:00,1.8418,1.84267,1.84172,1.84267,8000000.0
2007-08-13 16:59:00,1.84128,1.8428,1.84128,1.8422,7000000.0
2007-08-13 17:00:00,1.84237,1.84259,1.84232,1.8424,11000000.0
2007-08-13 17:01:00,1.84239,1.84239,1.8413,1.8413,7000000.0
2007-08-13 17:02:00,1.84134,1.8416,1.84134,1.84158,8000000.0
2007-08-13 17:03:00,1.84127,1.84136,1.83935,1.84102,7000000.0
2007-08-13 17:04:00,1.84125,1.84188,1.84125,1.84188,7000000.0
2007-08-13 17:05:00,1.84198,1.84214,1.84164,1.84214,10000000.0
2007-08-13 17:06:00,1.84249,1.84284,1.84249,1.84259,9000000.0
2007-08-13 17:07:00,1.84267,1.84272,1.84254,1.84254,8000000.0
2007-08-13 17:08:00,1.84257,1.84311,1.84257,1.84311,9000000.0
2007-08-13 17:09:00,1.84268,1.84371,1.84268,1.84371,8000000.0
2007-08-13 17:10:00,1.84359,1.84384,1.84348,1.84384,9000000.0
2007-08-13 17:11:00,1.84406,1.84443,1.84406,1.84443,8000000.0
2007-08-13 17:12:00,1.84428,1.84428,1.84377,1.84407,7000000.0
2007-08-13 17:13:00,1.84431,1.84431,1.84363,1.84363,8000000.0
2007-08-13 17:14:00,1.84334,1.84334,1.84285,1.84289,8000000.0
2007-08-13 17:15:00,1.84322,1.84322,1.84262,1.84262,7000000.0
2007-08-13 17:16:00,1.84262,1.84282,1.84254,1.84282,10000000.0
2007-08-13 17:17:00,1.8431,1.8431,1.84268,1.84272,7000000.0
2007-08-13 17:18:00,1.84295,1.84301,1.84246,1.84246,9000000.0
2007-08-13 17:19:00,1.84292,1.84336,1.84292,1.84336,7000000.0
2007-08-13 17:20:00,1.84333,1.84333,1.84283,1.84301,8000000.0
2007-08-13 17:21:00,1.84281,1.84296,1.84266,1.84296,10000000.0
2007-08-13 17:22:00,1.84289,1.84296,1.84286,1.84296,8000000.0
2007-08-13 17:23:00,1.84284,1.84284,1.8423,1.84255,8000000.0
2007-08-13 17:24:00,1.84271,1.84271,1.84251,1.84264,7000000.0
2007-08-13 17:25:00,1.84234,1.8429,1.84234,1.8429,7000000.0
2007-08-13 17:26:00,1.84294,1.84324,1.84275,1.84318,7000000.0
2007-08-13 17:27:00,1.84328,1.84328,1.84258,1.84258,9000000.0
2007-08-13 17:28:00,1.84249,1.84285,1.84249,1.84285,7000000.0
2007-08-13 17:29:00,1.84296,1.84322,1.84296,1.84315,8000000.0
2007-08-13 17:30:00,1.84309,1.84309,1.84264,1.84269,8000000.0
2007-08-13 17:31:00,1.84279,1.84279,1.84152,1.84152,9000000.0
2007-08-13 17:32:00,1.84155,1.84162,1.84109,1.84162,8000000.0
2007-08-13 17:33:00,1.84172,1.84172,1.84114,1.84135,11000000.0
2007-08-13 17:34:00,1.84117,1.84117,1.84091,1.84097,9000000.0
2007-08-13 17:35:00,1.84073,1.84086,1.84064,1.84083,7000000.0
2007-08-13 17:36:00,1.84072,1.84092,1.84072,1.84074,7000000.0
2007-08-13 17:37:00,1.84136,1.84159,1.84127,1.84127,7000000.0
2007-08-13 17:38:00,1.84131,1.84155,1.84131,1.84155,8000000.0
2007-08-13 17:39:00,1.84163,1.84181,1.84163,1.84181,7000000.0
2007-08-13 17:40:00,1.84201,1.8422,1.84199,1.8422,9000000.0
2007-08-13 17:41:00,1.84296,1.84368,1.84296,1.84368,8000000.0
2007-08-13 17:42:00,1.84396,1.84425,1.84391,1.84391,11000000.0
2007-08-13 17:43:00,1.84375,1.84375,1.84354,1.84354,7000000.0
2007-08-13 17:44:00,1.8433,1.8433,1.84308,1.84325,10000000.0
2007-08-13 17:45:00,1.84292,1.84292,1.84259,1.84269,7000000.0
2007-08-13 17:46:00,1.84249,1.8425,1.84237,1.84239,8000000.0
2007-08-13 17:47:00,1.84162,1.84177,1.84137,1.84175,8000000.0
2007-08-13 17:48:00,1.84178,1.84191,1.84176,1.84188,7000000.0
2007-08-13 17:49:00,1.84202,1.84202,1.84185,1.84185,7000000.0
2007-08-13 17:50:00,1.84137,1.84137,1.84067,1.84067,7000000.0
2007-08-13 17:51:00,1.84073,1.84073,1.84036,1.84036,7000000.0
2007-08-13 17:52:00,1.84011,1.84048,1.84008,1.84015,7000000.0
2007-08-13 17:53:00,1.84026,1.84026,1.8397,1.83982,7000000.0
2007-08-13 17:54:00,1.84005,1.84005,1.83985,1.83985,11000000.0
2007-08-13 17:55:00,1.83991,1.84015,1.83991,1.84007,7000000.0
2007-08-13 17:56:00,1.84039,1.84107,1.84039,1.84107,7000000.0
2007-08-13 17:57:00,1.84112,1.84112,1.84034,1.84034,10000000.0
2007-08-13 17:58:00,1.8403,1.84044,1.84016,1.84016,10000000.0
2007-08-13 17:59:00,1.84037,1.84054,1.84035,1.84045,10000000.0
2007-08-13 18:00:00,1.83981,1.84048,1.83981,1.84048,10000000.0
2007-08-13 18:01:00,1.84023,1.84033,1.84021,1.84033,8000000.0
2007-08-13 18:02:00,1.84038,1.84053,1.84014,1.84014,8000000.0
2007-08-13 18:03:00,1.84058,1.84072,1.84004,1.84004,10000000.0
2007-08-13 18:04:00,1.84025,1.84067,1.84025,1.8405,8000000.0
2007-08-13 18:05:00,1.84053,1.84057,1.84032,1.84032,10000000.0
2007-08-13 18:06:00,1.84044,1.84044,1.84023,1.84023,10000000.0
2007-08-13 18:07:00,1.84066,1.84101,1.84066,1.841,8000000.0
2007-08-13 18:08:00,1.84113,1.84131,1.8411,1.84131,8000000.0
2007-08-13 18:09:00,1.84143,1.84164,1.84143,1.84164,8000000.0
2007-08-13 18:10:00,1.84162,1.84162,1.84126,1.84128,11000000.0
2007-08-13 18:11:00,1.84141,1.84145,1.84134,1.84138,7000000.0
2007-08-13 18:12:00,1.84162,1.84171,1.84156,1.84168,9000000.0
2007-08-13 18:13:00,1.84176,1.84203,1.84158,1.84178,11000000.0
2007-08-13 18:14:00,1.84159,1.8416,1.84144,1.84144,7000000.0
2007-08-13 18:15:00,1.84141,1.84157,1.84141,1.84157,8000000.0
2007-08-13 18:16:00,1.84247,1.84305,1.84247,1.84305,11000000.0
2007-08-13 18:17:00,1.8435,1.8435,1.84318,1.84318,10000000.0
2007-08-13 18:18:00,1.84299,1.84311,1.84294,1.84303,8000000.0
2007-08-13 18:19:00,1.84214,1.84246,1.84201,1.84228,9000000.0
2007-08-13 18:20:00,1.84188,1.84188,1.84157,1.84169,7000000.0
2007-08-13 18:21:00,1.8415,1.84156,1.83973,1.84153,11000000.0
2007-08-13 18:22:00,1.84197,1.84197,1.8416,1.8416,11000000.0
2007-08-13 18:23:00,1.84164,1.84229,1.84164,1.84229,8000000.0
2007-08-13 18:24:00,1.84183,1.84183,1.84165,1.84181,10000000.0
2007-08-13 18:25:00,1.84114,1.84172,1.84114,1.84131,7000000.0
2007-08-13 18:26:00,1.84215,1.84225,1.84185,1.84187,8000000.0
2007-08-13 18:27:00,1.84199,1.8423,1.84199,1.8423,7000000.0
2007-08-13 18:28:00,1.84214,1.84214,1.84164,1.84164,7000000.0
2007-08-13 18:29:00,1.8418,1.84198,1.84166,1.84198,7000000.0
2007-08-13 18:30:00,1.84204,1.84204,1.84183,1.84199,8000000.0
2007-08-13 18:31:00,1.84208,1.8423,1.84205,1.84225,9000000.0
2007-08-13 18:32:00,1.84228,1.84259,1.84228,1.84259,11000000.0
2007-08-13 18:33:00,1.84298,1.84302,1.84291,1.84295,11000000.0
2007-08-13 18:34:00,1.84232,1.84296,1.84232,1.84296,7000000.0
2007-08-13 18:35:00,1.84321,1.84338,1.84305,1.84338,8000000.0
2007-08-13 18:36:00,1.84343,1.84343,1.84324,1.84324,7000000.0
2007-08-13 18:37:00,1.8434,1.84359,1.84335,1.84359,8000000.0
2007-08-13 18:38:00,1.84353,1.84372,1.84337,1.84337,8000000.0
2007-08-13 18:39:00,1.84219,1.84352,1.84219,1.84352,7000000.0
2007-08-13 18:40:00,1.84371,1.84371,1.84347,1.84351,7000000.0
2007-08-13 18:41:00,1.84346,1.84389,1.8433,1.84389,8000000.0
2007-08-13 18:42:00,1.84383,1.84383,1.84353,1.84353,11000000.0
2007-08-13 18:43:00,1.84376,1.84397,1.84371,1.84397,8000000.0
2007-08-13 18:44:00,1.84454,1.84541,1.84454,1.84541,7000000.0
2007-08-13 18:45:00,1.84481,1.84491,1.84468,1.84468,11000000.0
2007-08-13 18:46:00,1.84455,1.84532,1.84455,1.84532,9000000.0
2007-08-13 18:47:00,1.84538,1.84538,1.84504,1.84515,8000000.0
2007-08-13 18:48:00,1.84603,1.84606,1.84552,1.84578,9000000.0
2007-08-13 18:49:00,1.84589,1.84618,1.84589,1.84602,7000000.0
2007-08-13 18:50:00,1.84601,1.84601,1.84562,1.84581,11000000.0
2007-08-13 18:51:00,1.84583,1.84583,1.84556,1.84564,7000000.0
2007-08-13 18:52:00,1.84522,1.8453,1.84501,1.8453,8000000.0
2007-08-13 18:53:00,1.84544,1.84569,1.84544,1.84569,11000000.0
2007-08-13 18:54:00,1.84564,1.84579,1.84564,1.84565,7000000.0
2007-08-13 18:55:00,1.84583,1.84583,1.84557,1.84557,7000000.0
2007-08-13 18:56:00,1.84514,1.84534,1.84492,1.84492,7000000.0
2007-08-13 18:57:00,1.8455,1.84566,1.8455,1.84566,10000000.0
2007-08-13 18:58:00,1.84572,1.84582,1.84546,1.84581,9000000.0
2007-08-13 18:59:00,1.84585,1.84585,1.8456,1.8457,8000000.0
2007-08-13 19:00:00,1.84565,1.84565,1.84539,1.84539,7000000.0
2007-08-13 19:01:00,1.84544,1.84544,1.84488,1.84488,7000000.0
2007-08-13 19:02:00,1.84484,1.84503,1.84484,1.84491,8000000.0
2007-08-13 19:03:00,1.84471,1.84471,1.84448,1.84448,7000000.0
2007-08-13 19:04:00,1.84473,1.8456,1.84473,1.8456,8000000.0
2007-08-13 19:05:00,1.84663,1.84663,1.846,1.846,8000000.0
2007-08-13 19:06:00,1.84609,1.84648,1.84588,1.84612,8000000.0
2007-08-13 19:07:00,1.84567,1.84593,1.84567,1.84588,9000000.0
2007-08-13 19:08:00,1.84618,1.8464,1.84618,1.84624,8000000.0
2007-08-13 19:09:00,1.84584,1.84593,1.84574,1.84593,7000000.0
2007-08-13 19:10:00,1.84462,1.84468,1.84455,1.84468,11000000.0
2007-08-13 19:11:00,1.84584,1.84584,1.84531,1.84531,10000000.0
2007-08-13 19:12:00,1.84535,1.84589,1.84533,1.84589,7000000.0
2007-08-13 19:13:00,1.84621,1.84621,1.84458,1.84588,8000000.0
2007-08-13 19:14:00,1.84592,1.84604,1.8459,1.84595,8000000.0
2007-08-13 19:15:00,1.84613,1.84613,1.84573,1.84573,10000000.0
2007-08-13 19:16:00,1.846,1.846,1.84584,1.84584,8000000.0
2007-08-13 19:17:00,1.84576,1.84576,1.84526,1.84549,10000000.0
2007-08-13 19:18:00,1.84513,1.84532,1.84513,1.84522,11000000.0
2007-08-13 19:19:00,1.84527,1.84527,1.8449,1.84496,8000000.0
2007-08-13 19:20:00,1.84503,1.84533,1.84503,1.84533,11000000.0
2007-08-13 19:21:00,1.84515,1.84515,1.8449,1.84492,10000000.0
2007-08-13 19:22:00,1.84496,1.84496,1.84467,1.84484,9000000.0
2007-08-13 19:23:00,1.84509,1.84532,1.84501,1.84518,8000000.0
2007-08-13 19:24:00,1.84522,1.8454,1.8452,1.8454,9000000.0
2007-08-13 19:25:00,1.8456,1.84609,1.84555,1.84581,9000000.0
2007-08-13 19:26:00,1.84563,1.84578,1.84563,1.84567,7000000.0
2007-08-13 19:27:00,1.84555,1.8456,1.84546,1.84546,8000000.0
2007-08-13 19:28:00,1.84581,1.846,1.84572,1.84572,10000000.0
2007-08-13 19:29:00,1.84565,1.84567,1.84508,1.84508,7000000.0
2007-08-13 19:30:00,1.84522,1.84552,1.84509,1.84552,10000000.0
2007-08-13 19:31:00,1.84584,1.84625,1.84535,1.84535,7000000.0
2007-08-13 19:32:00,1.8455,1.84586,1.84545,1.84545,10000000.0
2007-08-13 19:33:00,1.84503,1.84579,1.84503,1.84579,7000000.0
2007-08-13 19:34:00,1.84584,1.84584,1.8454,1.84546,8000000.0
2007-08-13 19:35:00,1.84531,1.84531,1.84499,1.84501,7000000.0
2007-08-13 19:36:00,1.84517,1.84531,1.84517,1.84529,7000000.0
2007-08-13 19:37:00,1.84533,1.84533,1.84515,1.84521,8000000.0
2007-08-13 19:38:00,1.84519,1.84528,1.84513,1.84523,8000000.0
2007-08-13 19:39:00,1.84535,1.84535,1.84522,1.84523,8000000.0
2007-08-13 19:40:00,1.84485,1.84517,1.84422,1.84422,7000000.0
2007-08-13 19:41:00,1.84519,1.84526,1.84481,1.84487,9000000.0
2007-08-13 19:42:00,1.84471,1.84491,1.84471,1.84482,7000000.0
2007-08-13 19:43:00,1.84504,1.84504,1.84484,1.84493,11000000.0
2007-08-13 19:44:00,1.8448,1.8448,1.84434,1.84457,8000000.0
2007-08-13 19:45:00,1.84448,1.84474,1.84435,1.84446,9000000.0
2007-08-13 19:46:00,1.84465,1.84475,1.84449,1.84453,7000000.0
2007-08-13 19:47:00,1.84415,1.84471,1.84415,1.84471,9000000.0
2007-08-13 19:48:00,1.84464,1.84477,1.8445,1.84456,8000000.0
2007-08-13 19:49:00,1.84439,1.84443,1.84419,1.84443,7000000.0
2007-08-13 19:50:00,1.84441,1.84459,1.84432,1.84459,7000000.0
2007-08-13 19:51:00,1.84444,1.84468,1.84444,1.84468,7000000.0
2007-08-13 19:52:00,1.8445,1.84452,1.84443,1.84448,7000000.0
2007-08-13 19:53:00,1.84427,1.84427,1.84405,1.84405,7000000.0
2007-08-13 19:54:00,1.84399,1.84399,1.84362,1.84375,8000000.0
2007-08-13 19:55:00,1.84388,1.8441,1.84388,1.84392,8000000.0
2007-08-13 19:56:00,1.84414,1.84414,1.84384,1.84384,8000000.0
2007-08-13 19:57:00,1.8438,1.84392,1.84367,1.84392,7000000.0
2007-08-13 19:58:00,1.84384,1.84384,1.84337,1.84356,10000000.0
2007-08-13 19:59:00,1.84321,1.84321,1.84252,1.84256,8000000.0
2007-08-13 20:00:00,1.84239,1.84245,1.84079,1.84079,7000000.0
2007-08-13 20:01:00,1.84025,1.84077,1.84025,1.84077,7000000.0
2007-08-13 20:02:00,1.84088,1.8412,1.84088,1.84116,7000000.0
2007-08-13 20:03:00,1.84126,1.84139,1.84111,1.84111,9000000.0
2007-08-13 20:04:00,1.84069,1.841,1.84068,1.841,9000000.0
2007-08-13 20:05:00,1.84092,1.84154,1.84092,1.84154,9000000.0
2007-08-13 20:06:00,1.84189,1.84189,1.84142,1.84142,11000000.0
2007-08-13 20:07:00,1.84167,1.84208,1.84165,1.84208,10000000.0
2007-08-13 20:08:00,1.84225,1.84225,1.84183,1.84218,8000000.0
2007-08-13 20:09:00,1.84203,1.84215,1.84188,1.84188,7000000.0
2007-08-13 20:10:00,1.84194,1.84242,1.84194,1.84226,8000000.0
2007-08-13 20:11:00,1.84233,1.84237,1.84199,1.84199,8000000.0
2007-08-13 20:12:00,1.84194,1.84194,1.84158,1.84158,7000000.0
2007-08-13 20:13:00,1.84151,1.84171,1.84139,1.84167,10000000.0
2007-08-13 20:14:00,1.84167,1.84167,1.84138,1.84157,7000000.0
2007-08-13 20:15:00,1.84161,1.84166,1.84152,1.84165,7000000.0
2007-08-13 20:16:00,1.84144,1.84144,1.84124,1.84127,7000000.0
2007-08-13 20:17:00,1.8412,1.8415,1.8412,1.84135,11000000.0
2007-08-13 20:18:00,1.84147,1.84147,1.84126,1.84126,9000000.0
2007-08-13 20:19:00,1.84125,1.84136,1.8411,1.8411,8000000.0
2007-08-13 20:20:00,1.84111,1.84133,1.84103,1.84103,7000000.0
2007-08-13 20:21:00,1.84102,1.84138,1.84099,1.84108,11000000.0
2007-08-13 20:22:00,1.8406,1.84073,1.84042,1.84058,7000000.0
2007-08-13 20:23:00,1.8407,1.8407,1.84035,1.84035,7000000.0
2007-08-13 20:24:00,1.84052,1.8407,1.84052,1.8407,8000000.0
2007-08-13 20:25:00,1.84084,1.84094,1.8408,1.84091,11000000.0
2007-08-13 20:26:00,1.84096,1.84108,1.84093,1.84105,8000000.0
2007-08-13 20:27:00,1.84112,1.84116,1.84098,1.84112,9000000.0
2007-08-13 20:28:00,1.84101,1.84112,1.84094,1.84096,7000000.0
2007-08-13 20:29:00,1.84067,1.84075,1.84061,1.84061,8000000.0
2007-08-13 20:30:00,1.84085,1.8409,1.84055,1.84055,8000000.0
2007-08-13 20:31:00,1.84075,1.84111,1.84075,1.84111,7000000.0
2007-08-13 20:32:00,1.84091,1.84091,1.8407,1.84072,7000000.0
2007-08-13 20:33:00,1.84053,1.84065,1.8404,1.84065,7000000.0
2007-08-13 20:34:00,1.84096,1.8416,1.84096,1.8416,8000000.0
2007-08-13 20:35:00,1.84163,1.8419,1.84163,1.8419,9000000.0
2007-08-13 20:36:00,1.84173,1.84205,1.84173,1.84205,7000000.0
2007-08-13 20:37:00,1.84221,1.84221,1.84193,1.84195,11000000.0
2007-08-13 20:38:00,1.84198,1.84221,1.84186,1.84221,10000000.0
2007-08-13 20:39:00,1.84221,1.8425,1.84216,1.84242,9000000.0
2007-08-13 20:40:00,1.84241,1.84256,1.84237,1.84256,8000000.0
2007-08-13 20:41:00,1.84274,1.84274,1.84247,1.8425,8000000.0
2007-08-13 20:42:00,1.84242,1.84245,1.84208,1.84208,11000000.0
2007-08-13 20:43:00,1.84253,1.84253,1.84222,1.84241,8000000.0
2007-08-13 20:44:00,1.84256,1.84272,1.84253,1.84261,10000000.0
2007-08-13 20:45:00,1.84259,1.84285,1.84255,1.84285,7000000.0
2007-08-13 20:46:00,1.8426,1.8426,1.8424,1.8424,8000000.0
2007-08-13 20:47:00,1.84243,1.84243,1.84214,1.84217,7000000.0
2007-08-13 20:48:00,1.84233,1.84252,1.84221,1.84252,10000000.0
2007-08-13 20:49:00,1.84234,1.84234,1.84134,1.84134,7000000.0
2007-08-13 20:50:00,1.84123,1.84123,1.84098,1.84107,8000000.0
2007-08-13 20:51:00,1.84097,1.84102,1.84079,1.84102,9000000.0
2007-08-13 20:52:00,1.84104,1.8412,1.84102,1.84116,11000000.0
2007-08-13 20:53:00,1.84109,1.84111,1.8406,1.8406,11000000.0
2007-08-13 20:54:00,1.84105,1.84106,1.8409,1.84106,11000000.0
2007-08-13 20:55:00,1.84109,1.84119,1.84102,1.84119,8000000.0
2007-08-13 20:56:00,1.84133,1.84133,1.84109,1.84109,7000000.0
2007-08-13 20:57:00,1.8412,1.84135,1.8412,1.84135,7000000.0
2007-08-13 20:58:00,1.8413,1.8413,1.84095,1.84098,7000000.0
2007-08-13 20:59:00,1.84085,1.84094,1.84075,1.84075,7000000.0
2007-08-13 21:00:00,1.84074,1.84081,1.84062,1.84081,7000000.0
2007-08-13 21:01:00,1.84086,1.8409,1.84074,1.84079,7000000.0
2007-08-13 21:02:00,1.84076,1.84089,1.84073,1.84088,7000000.0
2007-08-13 21:03:00,1.84066,1.84082,1.84058,1.84082,8000000.0
2007-08-13 21:04:00,1.84087,1.84095,1.84027,1.84049,7000000.0
2007-08-13 21:05:00,1.83999,1.84001,1.83984,1.84001,7000000.0
2007-08-13 21:06:00,1.84015,1.84026,1.84003,1.84016,8000000.0
2007-08-13 21:07:00,1.84003,1.84003,1.83959,1.83965,8000000.0
2007-08-13 21:08:00,1.83964,1.84004,1.83964,1.84002,10000000.0
2007-08-13 21:09:00,1.83998,1.83999,1.83988,1.83988,10000000.0
2007-08-13 21:10:00,1.83998,1.84061,1.83988,1.84061,8000000.0
2007-08-13 21:11:00,1.84096,1.84102,1.84083,1.84083,7000000.0
2007-08-13 21:12:00,1.84078,1.84083,1.84066,1.84066,8000000.0
2007-08-13 21:13:00,1.84029,1.84029,1.83979,1.84012,10000000.0
2007-08-13 21:14:00,1.83997,1.83998,1.83966,1.83998,8000000.0
2007-08-13 21:15:00,1.84001,1.84003,1.83989,1.83998,8000000.0
2007-08-13 21:16:00,1.84005,1.84005,1.83982,1.83989,7000000.0
2007-08-13 21:17:00,1.83989,1.83989,1.83951,1.83971,11000000.0
2007-08-13 21:18:00,1.83979,1.83992,1.83979,1.83979,7000000.0
2007-08-13 21:19:00,1.83984,1.83999,1.83984,1.83999,6000000.0
2007-08-13 21:20:00,1.83989,1.83991,1.83975,1.83991,11000000.0
2007-08-13 21:21:00,1.8401,1.8401,1.83995,1.84005,10000000.0
2007-08-13 21:22:00,1.84003,1.84003,1.83974,1.83984,10000000.0
2007-08-13 21:23:00,1.83987,1.84022,1.83987,1.84022,7000000.0
2007-08-13 21:24:00,1.84013,1.84016,1.83989,1.83997,11000000.0
2007-08-13 21:25:00,1.8402,1.84037,1.8402,1.84026,7000000.0
2007-08-13 21:26:00,1.84023,1.84051,1.84023,1.84051,7000000.0
2007-08-13 21:27:00,1.84036,1.84045,1.84035,1.84035,6000000.0
2007-08-13 21:28:00,1.84044,1.84049,1.8403,1.84043,7000000.0
2007-08-13 21:29:00,1.84006,1.84006,1.83977,1.83977,8000000.0
2007-08-13 21:30:00,1.84037,1.8404,1.84025,1.84033,8000000.0
2007-08-13 21:31:00,1.84032,1.84034,1.8402,1.84021,8000000.0
2007-08-13 21:32:00,1.84009,1.84013,1.83995,1.83995,7000000.0
2007-08-13 21:33:00,1.8399,1.83995,1.83962,1.83973,11000000.0
2007-08-13 21:34:00,1.83974,1.8399,1.83965,1.8399,11000000.0
2007-08-13 21:35:00,1.83999,1.84002,1.83984,1.83984,11000000.0
2007-08-13 21:36:00,1.83984,1.83994,1.83976,1.83989,8000000.0
2007-08-13 21:37:00,1.83988,1.8399,1.83966,1.83981,8000000.0
2007-08-13 21:38:00,1.8398,1.8399,1.83969,1.8399,8000000.0
2007-08-13 21:39:00,1.83986,1.83993,1.83979,1.83988,9000000.0
2007-08-13 21:40:00,1.83976,1.84009,1.83976,1.84009,7000000.0
2007-08-13 21:41:00,1.84011,1.84011,1.83979,1.83995,9000000.0
2007-08-13 21:42:00,1.8401,1.8401,1.8401,1.8401,5000000.0
2007-08-13 21:43:00,1.84002,1.84002,1.83995,1.83996,5000000.0
2007-08-13 21:44:00,1.83991,1.84001,1.83987,1.83997,8000000.0
2007-08-13 21:45:00,1.83966,1.83966,1.83932,1.83945,6000000.0
2007-08-13 21:46:00,1.83952,1.8396,1.83952,1.8396,8000000.0
2007-08-13 21:47:00,1.83973,1.83979,1.83955,1.8397,8000000.0
2007-08-13 21:48:00,1.83959,1.84014,1.83959,1.84001,8000000.0
2007-08-13 21:49:00,1.83983,1.83983,1.8396,1.83965,8000000.0
2007-08-13 21:50:00,1.83931,1.83964,1.83929,1.83964,8000000.0
2007-08-13 21:51:00,1.83965,1.83966,1.83952,1.83955,7000000.0
2007-08-13 21:52:00,1.83975,1.84008,1.83975,1.84008,7000000.0
2007-08-13 21:53:00,1.84032,1.84035,1.84013,1.84035,7000000.0
2007-08-13 21:54:00,1.8402,1.8402,1.83995,1.84017,7000000.0
2007-08-13 21:55:00,1.84026,1.84033,1.84016,1.84022,7000000.0
2007-08-13 21:56:00,1.84044,1.84078,1.84044,1.84065,8000000.0
2007-08-13 21:57:00,1.84114,1.84114,1.8401,1.8401,7000000.0
2007-08-13 21:58:00,1.83993,1.84017,1.83993,1.83997,7000000.0
2007-08-13 21:59:00,1.83995,1.83995,1.83923,1.83923,8000000.0
2007-08-13 22:00:00,1.83915,1.83947,1.83911,1.83911,10000000.0
2007-08-13 22:01:00,1.83858,1.83858,1.83829,1.83855,9000000.0
2007-08-13 22:02:00,1.8387,1.83898,1.83867,1.83867,8000000.0
2007-08-13 22:03:00,1.83841,1.83841,1.83757,1.83757,7000000.0
2007-08-13 22:04:00,1.83814,1.8382,1.83808,1.8382,8000000.0
2007-08-13 22:05:00,1.83808,1.83816,1.83778,1.83778,10000000.0
2007-08-13 22:06:00,1.83725,1.83739,1.83725,1.83725,7000000.0
2007-08-13 22:07:00,1.83732,1.83769,1.83732,1.83736,8000000.0
2007-08-13 22:08:00,1.83759,1.8378,1.8375,1.8375,8000000.0
2007-08-13 22:09:00,1.83756,1.83817,1.83742,1.83817,9000000.0
2007-08-13 22:10:00,1.83793,1.83799,1.83778,1.83778,8000000.0
2007-08-13 22:11:00,1.83824,1.83896,1.83824,1.83889,7000000.0
2007-08-13 22:12:00,1.83897,1.83944,1.83897,1.83944,8000000.0
2007-08-13 22:13:00,1.83853,1.83887,1.83841,1.83886,8000000.0
2007-08-13 22:14:00,1.83891,1.83928,1.83883,1.83928,11000000.0
2007-08-13 22:15:00,1.83943,1.83955,1.83924,1.83924,8000000.0
2007-08-13 22:16:00,1.83883,1.83924,1.83883,1.83921,9000000.0
2007-08-13 22:17:00,1.83925,1.83925,1.83905,1.83912,7000000.0
2007-08-13 22:18:00,1.83932,1.84012,1.83932,1.84012,8000000.0
2007-08-13 22:19:00,1.84036,1.84037,1.84025,1.84037,5000000.0
2007-08-13 22:20:00,1.83975,1.83975,1.83843,1.83843,7000000.0
2007-08-13 22:21:00,1.83844,1.83862,1.83844,1.83851,9000000.0
2007-08-13 22:22:00,1.83865,1.83874,1.83865,1.83873,7000000.0
2007-08-13 22:23:00,1.83877,1.83896,1.83874,1.83896,9000000.0
2007-08-13 22:24:00,1.83832,1.83913,1.83832,1.83901,7000000.0
2007-08-13 22:25:00,1.8386,1.8386,1.83835,1.83859,8000000.0
2007-08-13 22:26:00,1.83846,1.83876,1.83846,1.83862,9000000.0
2007-08-13 22:27:00,1.83848,1.83883,1.83848,1.83883,6000000.0
2007-08-13 22:28:00,1.83894,1.83903,1.83882,1.83898,8000000.0
2007-08-13 22:29:00,1.83894,1.839,1.83882,1.83887,8000000.0
2007-08-13 22:30:00,1.83857,1.83901,1.8384,1.83901,7000000.0
2007-08-13 22:31:00,1.83898,1.8391,1.83891,1.83891,9000000.0
2007-08-13 22:32:00,1.8388,1.83886,1.8386,1.83867,8000000.0
2007-08-13 22:33:00,1.83883,1.83921,1.83883,1.83912,7000000.0
2007-08-13 22:34:00,1.83904,1.8391,1.83904,1.83907,7000000.0
2007-08-13 22:35:00,1.83892,1.83896,1.83872,1.83872,8000000.0
2007-08-13 22:36:00,1.83806,1.83853,1.83806,1.83853,10000000.0
2007-08-13 22:37:00,1.83843,1.83843,1.83807,1.83807,7000000.0
2007-08-13 22:38:00,1.83807,1.83812,1.838,1.83803,8000000.0
2007-08-13 22:39:00,1.83819,1.83823,1.83811,1.83823,10000000.0
2007-08-13 22:40:00,1.83824,1.83824,1.83799,1.83815,7000000.0
2007-08-13 22:41:00,1.83829,1.83839,1.83819,1.83829,8000000.0
2007-08-13 22:42:00,1.83856,1.83892,1.83844,1.83844,8000000.0
2007-08-13 22:43:00,1.83825,1.83841,1.83825,1.83838,9000000.0
2007-08-13 22:44:00,1.83806,1.83862,1.83806,1.83829,11000000.0
2007-08-13 22:45:00,1.83843,1.83868,1.83838,1.83838,11000000.0
2007-08-13 22:46:00,1.83831,1.83868,1.83819,1.83819,8000000.0
2007-08-13 22:47:00,1.83856,1.83863,1.83849,1.83852,11000000.0
2007-08-13 22:48:00,1.83874,1.83884,1.83855,1.83877,8000000.0
2007-08-13 22:49:00,1.83874,1.83896,1.83868,1.83875,7000000.0
2007-08-13 22:50:00,1.83873,1.83877,1.83837,1.83848,7000000.0
2007-08-13 22:51:00,1.83824,1.83855,1.83824,1.83848,10000000.0
2007-08-13 22:52:00,1.83878,1.83895,1.83861,1.83895,8000000.0
2007-08-13 22:53:00,1.83944,1.83969,1.83932,1.83932,7000000.0
2007-08-13 22:54:00,1.83956,1.83972,1.83951,1.83968,8000000.0
2007-08-13 22:55:00,1.83978,1.83978,1.83871,1.83871,7000000.0
2007-08-13 22:56:00,1.83921,1.83921,1.83866,1.83866,7000000.0
2007-08-13 22:57:00,1.83888,1.83908,1.83884,1.83895,7000000.0
2007-08-13 22:58:00,1.83891,1.83933,1.83891,1.83933,7000000.0
2007-08-13 22:59:00,1.83929,1.8398,1.83929,1.8398,7000000.0
2007-08-13 23:00:00,1.83985,1.83998,1.83974,1.83974,8000000.0
2007-08-13 23:01:00,1.83904,1.83907,1.83892,1.83907,8000000.0
2007-08-13 23:02:00,1.83908,1.83919,1.83898,1.83906,8000000.0
2007-08-13 23:03:00,1.83922,1.83934,1.83918,1.83926,7000000.0
2007-08-13 23:04:00,1.83927,1.83931,1.83921,1.83922,8000000.0
2007-08-13 23:05:00,1.8394,1.83948,1.83932,1.83948,7000000.0
2007-08-13 23:06:00,1.83918,1.83981,1.83918,1.83968,9000000.0
2007-08-13 23:07:00,1.83957,1.83957,1.83928,1.83933,10000000.0
2007-08-13 23:08:00,1.83927,1.83965,1.83927,1.83959,7000000.0
2007-08-13 23:09:00,1.83958,1.83959,1.8394,1.8394,9000000.0
2007-08-13 23:10:00,1.83941,1.83948,1.83917,1.83948,11000000.0
2007-08-13 23:11:00,1.83911,1.83931,1.83911,1.83929,7000000.0
2007-08-13 23:12:00,1.83928,1.83941,1.83928,1.83938,7000000.0
2007-08-13 23:13:00,1.83922,1.83935,1.83917,1.83925,7000000.0
2007-08-13 23:14:00,1.83931,1.83945,1.83917,1.83943,8000000.0
2007-08-13 23:15:00,1.83938,1.83948,1.83935,1.83941,9000000.0
2007-08-13 23:16:00,1.83924,1.83962,1.839,1.83957,11000000.0
2007-08-13 23:17:00,1.83966,1.83972,1.83958,1.83965,7000000.0
2007-08-13 23:18:00,1.83985,1.84087,1.83985,1.84087,8000000.0
2007-08-13 23:19:00,1.84109,1.84129,1.84097,1.84129,6000000.0
2007-08-13 23:20:00,1.84141,1.84141,1.84085,1.84121,9000000.0
2007-08-13 23:21:00,1.84119,1.84119,1.84091,1.84097,9000000.0
2007-08-13 23:22:00,1.84088,1.84113,1.84088,1.84113,11000000.0
2007-08-13 23:23:00,1.84077,1.84077,1.84021,1.84029,8000000.0
2007-08-13 23:24:00,1.84049,1.84073,1.84044,1.84044,7000000.0
2007-08-13 23:25:00,1.84043,1.8407,1.84043,1.8407,7000000.0
2007-08-13 23:26:00,1.84054,1.8408,1.84054,1.8408,8000000.0
2007-08-13 23:27:00,1.84057,1.84057,1.84003,1.84023,9000000.0
2007-08-13 23:28:00,1.84059,1.84082,1.84056,1.84082,10000000.0
2007-08-13 23:29:00,1.84067,1.84069,1.84047,1.84069,9000000.0
2007-08-13 23:30:00,1.84022,1.84061,1.84007,1.84061,8000000.0
2007-08-13 23:31:00,1.84075,1.8408,1.84065,1.84079,7000000.0
2007-08-13 23:32:00,1.8406,1.8406,1.84025,1.84048,8000000.0
2007-08-13 23:33:00,1.84028,1.84035,1.84017,1.84017,7000000.0
2007-08-13 23:34:00,1.84026,1.84032,1.84003,1.8401,7000000.0
2007-08-13 23:35:00,1.84005,1.84005,1.83981,1.83981,9000000.0
2007-08-13 23:36:00,1.83984,1.83985,1.83971,1.8398,7000000.0
2007-08-13 23:37:00,1.83954,1.83954,1.83904,1.83913,9000000.0
2007-08-13 23:38:00,1.83893,1.83937,1.83893,1.83937,8000000.0
2007-08-13 23:39:00,1.83951,1.84002,1.83949,1.84002,10000000.0
2007-08-13 23:40:00,1.84036,1.84048,1.84006,1.84042,9000000.0
2007-08-13 23:41:00,1.84019,1.84039,1.84019,1.84024,8000000.0
2007-08-13 23:42:00,1.84039,1.84039,1.8401,1.8401,7000000.0
2007-08-13 23:43:00,1.84016,1.84024,1.83992,1.84002,7000000.0
2007-08-13 23:44:00,1.84004,1.8402,1.84004,1.84004,7000000.0
2007-08-13 23:45:00,1.84077,1.84094,1.84072,1.84072,7000000.0
2007-08-13 23:46:00,1.84026,1.84035,1.84001,1.8401,8000000.0
2007-08-13 23:47:00,1.8405,1.84055,1.84004,1.84055,8000000.0
2007-08-13 23:48:00,1.83987,1.84041,1.83987,1.84031,7000000.0
2007-08-13 23:49:00,1.84049,1.84061,1.84036,1.84045,10000000.0
2007-08-13 23:51:00,1.84043,1.84092,1.84043,1.84087,7000000.0
2007-08-13 23:52:00,1.84096,1.84111,1.84087,1.84111,11000000.0
2007-08-13 23:53:00,1.84112,1.84112,1.84083,1.84085,9000000.0
2007-08-13 23:54:00,1.84103,1.84104,1.84103,1.84104,2000000.0
2007-08-13 23:55:00,1.84109,1.84129,1.84109,1.84113,8000000.0
2007-08-13 23:56:00,1.84118,1.84148,1.84118,1.84132,8000000.0
2007-08-13 23:57:00,1.8417,1.8417,1.84063,1.84063,8000000.0
2007-08-13 23:58:00,1.84058,1.84131,1.84037,1.84131,7000000.0
2007-08-13 23:59:00,1.84157,1.84157,1.8415,1.8415,4000000.0
2007-08-14 00:00:00,1.84135,1.84148,1.84132,1.84147,7000000.0
2007-08-14 00:01:00,1.84146,1.8416,1.84136,1.84142,8000000.0
2007-08-14 00:02:00,1.84149,1.84149,1.84102,1.84102,8000000.0
2007-08-14 00:03:00,1.84051,1.84051,1.8403,1.84051,7000000.0
2007-08-14 00:04:00,1.84044,1.84044,1.84006,1.8401,7000000.0
2007-08-14 00:05:00,1.84011,1.8402,1.84,1.8402,8000000.0
2007-08-14 00:06:00,1.84011,1.84022,1.84009,1.84017,10000000.0
2007-08-14 00:07:00,1.84023,1.84031,1.84015,1.84015,5000000.0
2007-08-14 00:08:00,1.84029,1.84038,1.84013,1.84038,9000000.0
2007-08-14 00:09:00,1.84052,1.84052,1.84029,1.84037,8000000.0
2007-08-14 00:10:00,1.84031,1.84031,1.84001,1.84001,8000000.0
2007-08-14 00:11:00,1.84004,1.84059,1.84004,1.84037,9000000.0
2007-08-14 00:12:00,1.84017,1.84053,1.84017,1.84053,7000000.0
2007-08-14 00:13:00,1.84026,1.84044,1.84022,1.8403,7000000.0
2007-08-14 00:14:00,1.84002,1.84026,1.83985,1.84026,8000000.0
2007-08-14 00:15:00,1.84013,1.8402,1.84007,1.8402,8000000.0
2007-08-14 00:16:00,1.84027,1.84038,1.84024,1.84034,7000000.0
2007-08-14 00:17:00,1.84024,1.84028,1.84014,1.84014,10000000.0
2007-08-14 00:18:00,1.84024,1.84024,1.83996,1.84002,10000000.0
2007-08-14 00:19:00,1.83994,1.83994,1.8393,1.83944,7000000.0
2007-08-14 00:20:00,1.83949,1.83988,1.83949,1.83988,8000000.0
2007-08-14 00:21:00,1.84008,1.84018,1.84004,1.84015,7000000.0
2007-08-14 00:22:00,1.83993,1.83993,1.83984,1.83985,9000000.0
2007-08-14 00:23:00,1.8399,1.84031,1.83985,1.84031,11000000.0
2007-08-14 00:24:00,1.8404,1.84054,1.84033,1.84037,10000000.0
2007-08-14 00:25:00,1.84041,1.84051,1.84002,1.84002,8000000.0
2007-08-14 00:26:00,1.8401,1.8401,1.8398,1.83993,7000000.0
2007-08-14 00:27:00,1.84006,1.84006,1.83965,1.83965,10000000.0
2007-08-14 00:28:00,1.83982,1.83988,1.83979,1.83979,9000000.0
2007-08-14 00:29:00,1.83984,1.84041,1.83984,1.84041,7000000.0
2007-08-14 00:30:00,1.84016,1.84052,1.84016,1.84052,11000000.0
2007-08-14 00:31:00,1.8406,1.8406,1.84009,1.84009,10000000.0
2007-08-14 00:32:00,1.84004,1.84035,1.84004,1.84035,8000000.0
2007-08-14 00:33:00,1.84026,1.84026,1.83968,1.8397,10000000.0
2007-08-14 00:34:00,1.83957,1.83963,1.83946,1.83962,8000000.0
2007-08-14 00:35:00,1.83969,1.84057,1.83851,1.84057,8000000.0
2007-08-14 00:36:00,1.84076,1.84076,1.84048,1.84061,7000000.0
2007-08-14 00:37:00,1.84063,1.84066,1.83955,1.83955,7000000.0
2007-08-14 00:38:00,1.8397,1.83996,1.83959,1.83996,7000000.0
2007-08-14 00:39:00,1.83988,1.84028,1.83988,1.84028,7000000.0
2007-08-14 00:40:00,1.84016,1.84016,1.83952,1.83952,7000000.0
2007-08-14 00:41:00,1.83881,1.839,1.83853,1.83896,10000000.0
2007-08-14 00:42:00,1.83891,1.83891,1.83827,1.83871,11000000.0
2007-08-14 00:43:00,1.83842,1.83842,1.83779,1.83824,7000000.0
2007-08-14 00:44:00,1.83817,1.83852,1.83817,1.83852,7000000.0
2007-08-14 00:45:00,1.83953,1.84726,1.83953,1.84684,11000000.0
2007-08-14 00:46:00,1.84563,1.84645,1.84563,1.84645,11000000.0
2007-08-14 00:47:00,1.8467,1.84788,1.8467,1.84788,7000000.0
2007-08-14 00:48:00,1.84796,1.84798,1.84773,1.84798,10000000.0
2007-08-14 00:49:00,1.84749,1.84749,1.84667,1.84673,7000000.0
2007-08-14 00:50:00,1.84681,1.847,1.84681,1.84694,8000000.0
2007-08-14 00:51:00,1.84654,1.84669,1.84624,1.84669,6000000.0
2007-08-14 00:52:00,1.84727,1.8479,1.84727,1.84787,8000000.0
2007-08-14 00:53:00,1.84777,1.84826,1.84777,1.84826,6000000.0
2007-08-14 00:54:00,1.8486,1.84864,1.84825,1.84864,8000000.0
2007-08-14 00:55:00,1.84891,1.84919,1.8488,1.84902,7000000.0
2007-08-14 00:56:00,1.84947,1.84948,1.84908,1.84908,7000000.0
2007-08-14 00:57:00,1.84853,1.84853,1.84811,1.84834,6000000.0
2007-08-14 00:58:00,1.84854,1.84882,1.8485,1.84882,8000000.0
2007-08-14 00:59:00,1.84895,1.84912,1.8489,1.84892,8000000.0
2007-08-14 01:00:00,1.84894,1.84894,1.84803,1.84803,9000000.0
2007-08-14 01:01:00,1.84729,1.84729,1.84668,1.84695,9000000.0
2007-08-14 01:02:00,1.84701,1.84739,1.84687,1.84739,8000000.0
2007-08-14 01:03:00,1.84745,1.84752,1.84729,1.84752,7000000.0
2007-08-14 01:04:00,1.84742,1.84766,1.84737,1.84761,8000000.0
2007-08-14 01:05:00,1.84793,1.84885,1.84793,1.84885,8000000.0
2007-08-14 01:06:00,1.84941,1.85051,1.84941,1.85051,8000000.0
2007-08-14 01:07:00,1.85049,1.85055,1.85024,1.85026,10000000.0
2007-08-14 01:08:00,1.84988,1.85003,1.84982,1.84995,8000000.0
2007-08-14 01:09:00,1.84939,1.84991,1.84935,1.84991,7000000.0
2007-08-14 01:10:00,1.85013,1.85033,1.85007,1.85031,11000000.0
2007-08-14 01:11:00,1.85042,1.85042,1.85027,1.85032,8000000.0
2007-08-14 01:12:00,1.85052,1.85052,1.85015,1.85047,11000000.0
2007-08-14 01:13:00,1.8503,1.85041,1.85011,1.85014,7000000.0
2007-08-14 01:14:00,1.85019,1.8504,1.85014,1.8503,8000000.0
2007-08-14 01:15:00,1.85066,1.85082,1.85042,1.85058,10000000.0
2007-08-14 01:16:00,1.85084,1.85178,1.85084,1.85178,9000000.0
2007-08-14 01:17:00,1.85143,1.85143,1.85109,1.8513,7000000.0
2007-08-14 01:18:00,1.85115,1.8512,1.85085,1.85087,8000000.0
2007-08-14 01:19:00,1.8503,1.85045,1.85006,1.85008,7000000.0
2007-08-14 01:20:00,1.85012,1.85029,1.85001,1.85001,8000000.0
2007-08-14 01:21:00,1.85017,1.85027,1.84981,1.84981,7000000.0
2007-08-14 01:22:00,1.84961,1.84964,1.84941,1.84951,7000000.0
2007-08-14 01:23:00,1.84946,1.84959,1.84935,1.84935,7000000.0
2007-08-14 01:24:00,1.8495,1.8495,1.84916,1.84942,11000000.0
2007-08-14 01:25:00,1.84977,1.8501,1.84959,1.8501,7000000.0
2007-08-14 01:26:00,1.85037,1.85053,1.85026,1.85026,8000000.0
2007-08-14 01:27:00,1.85011,1.85021,1.84988,1.84989,8000000.0
2007-08-14 01:28:00,1.84979,1.84987,1.84958,1.84958,8000000.0
2007-08-14 01:29:00,1.84971,1.84988,1.84971,1.84988,5000000.0
2007-08-14 01:30:00,1.84998,1.84998,1.84937,1.84937,7000000.0
2007-08-14 01:31:00,1.84912,1.84919,1.84889,1.84906,10000000.0
2007-08-14 01:32:00,1.84868,1.84876,1.8485,1.84859,9000000.0
2007-08-14 01:33:00,1.84852,1.84876,1.84852,1.84866,8000000.0
2007-08-14 01:34:00,1.84845,1.84894,1.84845,1.84893,11000000.0
2007-08-14 01:35:00,1.8495,1.85072,1.8495,1.85072,11000000.0
2007-08-14 01:36:00,1.85065,1.85121,1.85065,1.85121,10000000.0
2007-08-14 01:37:00,1.85093,1.85157,1.85093,1.85141,8000000.0
2007-08-14 01:38:00,1.85121,1.85129,1.85118,1.85122,7000000.0
2007-08-14 01:39:00,1.85136,1.85136,1.851,1.851,6000000.0
2007-08-14 01:40:00,1.85058,1.85094,1.85038,1.85094,11000000.0
2007-08-14 01:41:00,1.85101,1.85106,1.85075,1.85075,7000000.0
2007-08-14 01:42:00,1.8513,1.85148,1.85079,1.85079,9000000.0
2007-08-14 01:43:00,1.85087,1.85123,1.85081,1.85081,8000000.0
2007-08-14 01:44:00,1.85083,1.85089,1.84961,1.84965,8000000.0
2007-08-14 01:45:00,1.84982,1.84982,1.84859,1.84859,9000000.0
2007-08-14 01:46:00,1.84852,1.84949,1.84852,1.84949,7000000.0
2007-08-14 01:47:00,1.84972,1.84975,1.84934,1.84934,8000000.0
2007-08-14 01:48:00,1.84952,1.85094,1.84952,1.85094,8000000.0
2007-08-14 01:49:00,1.85079,1.85126,1.85078,1.85078,9000000.0
2007-08-14 01:50:00,1.85103,1.85136,1.85098,1.85123,7000000.0
2007-08-14 01:51:00,1.85202,1.8525,1.85202,1.85227,8000000.0
2007-08-14 01:52:00,1.85167,1.854,1.85129,1.854,8000000.0
2007-08-14 01:53:00,1.85457,1.85457,1.8541,1.85414,10000000.0
2007-08-14 01:54:00,1.85371,1.85371,1.85324,1.85326,10000000.0
2007-08-14 01:55:00,1.85315,1.85337,1.85315,1.85327,8000000.0
2007-08-14 01:56:00,1.85358,1.85358,1.85127,1.85287,10000000.0
2007-08-14 01:57:00,1.85232,1.85232,1.85214,1.85225,5000000.0
2007-08-14 01:58:00,1.8519,1.85228,1.8519,1.85219,8000000.0
2007-08-14 01:59:00,1.85284,1.85292,1.85258,1.85292,10000000.0
2007-08-14 02:00:00,1.85287,1.85288,1.85219,1.85219,7000000.0
2007-08-14 02:01:00,1.85292,1.85299,1.85292,1.85297,10000000.0
2007-08-14 02:02:00,1.85301,1.85301,1.85287,1.85289,13000000.0
2007-08-14 02:03:00,1.85319,1.85344,1.85319,1.85335,17000000.0
2007-08-14 02:04:00,1.85322,1.85322,1.85306,1.85318,12000000.0
2007-08-14 02:05:00,1.85321,1.85329,1.85315,1.85329,9000000.0
2007-08-14 02:06:00,1.85311,1.8532,1.85306,1.85306,7000000.0
2007-08-14 02:07:00,1.85276,1.85288,1.85157,1.85157,13000000.0
2007-08-14 02:08:00,1.85197,1.85198,1.85159,1.85159,16000000.0
2007-08-14 02:09:00,1.85153,1.85172,1.85153,1.85167,10000000.0
2007-08-14 02:10:00,1.85196,1.85275,1.85196,1.85251,8000000.0
2007-08-14 02:11:00,1.85236,1.85332,1.85236,1.85332,7000000.0
2007-08-14 02:12:00,1.85298,1.85324,1.85297,1.85324,14000000.0
2007-08-14 02:13:00,1.85335,1.85335,1.85309,1.85324,7000000.0
2007-08-14 02:14:00,1.85322,1.85322,1.85282,1.85282,7000000.0
2007-08-14 02:15:00,1.85265,1.85265,1.85248,1.85248,7000000.0
2007-08-14 02:16:00,1.85229,1.85269,1.8522,1.85269,8000000.0
2007-08-14 02:17:00,1.85319,1.8536,1.85319,1.8536,7000000.0
2007-08-14 02:18:00,1.85388,1.85388,1.85365,1.85365,11000000.0
2007-08-14 02:19:00,1.85381,1.85408,1.85381,1.85391,7000000.0
2007-08-14 02:20:00,1.85374,1.8538,1.85357,1.8538,12000000.0
2007-08-14 02:21:00,1.8538,1.85396,1.85373,1.85392,12000000.0
2007-08-14 02:22:00,1.85389,1.85389,1.85345,1.85345,7000000.0
2007-08-14 02:23:00,1.8536,1.85388,1.8536,1.85388,9000000.0
2007-08-14 02:24:00,1.854,1.854,1.85382,1.85393,8000000.0
2007-08-14 02:25:00,1.85405,1.85445,1.85405,1.85427,16000000.0
2007-08-14 02:26:00,1.8546,1.85472,1.85439,1.85439,20000000.0
2007-08-14 02:27:00,1.85446,1.85498,1.85446,1.85483,18000000.0
2007-08-14 02:28:00,1.85507,1.85507,1.85486,1.85487,7000000.0
2007-08-14 02:29:00,1.85491,1.85527,1.85491,1.85515,10000000.0
2007-08-14 02:30:00,1.85503,1.85503,1.85442,1.85442,10000000.0
2007-08-14 02:31:00,1.85451,1.85451,1.8541,1.85447,9000000.0
2007-08-14 02:32:00,1.85443,1.85458,1.85443,1.85444,15000000.0
2007-08-14 02:33:00,1.85442,1.85449,1.85434,1.85449,14000000.0
2007-08-14 02:34:00,1.8545,1.85456,1.85431,1.85431,9000000.0
2007-08-14 02:35:00,1.85435,1.85435,1.85398,1.85399,7000000.0
2007-08-14 02:36:00,1.85409,1.85433,1.85409,1.85414,8000000.0
2007-08-14 02:37:00,1.85417,1.85431,1.85416,1.8542,7000000.0
2007-08-14 02:38:00,1.85466,1.855,1.85466,1.855,7000000.0
2007-08-14 02:39:00,1.85479,1.85497,1.85473,1.85473,13000000.0
2007-08-14 02:40:00,1.85479,1.85485,1.85454,1.85466,11000000.0
2007-08-14 02:41:00,1.85452,1.85452,1.85422,1.85439,10000000.0
2007-08-14 02:42:00,1.85397,1.85429,1.85397,1.85414,11000000.0
2007-08-14 02:43:00,1.8541,1.8541,1.85363,1.85372,8000000.0
2007-08-14 02:44:00,1.85384,1.85406,1.85384,1.85406,10000000.0
2007-08-14 02:45:00,1.85421,1.85446,1.85421,1.8543,10000000.0
2007-08-14 02:46:00,1.85447,1.85447,1.85406,1.85407,8000000.0
2007-08-14 02:47:00,1.85412,1.85439,1.85412,1.85421,8000000.0
2007-08-14 02:48:00,1.85412,1.85468,1.85412,1.85449,11000000.0
2007-08-14 02:49:00,1.85449,1.85454,1.85427,1.85429,10000000.0
2007-08-14 02:50:00,1.85457,1.85481,1.85457,1.85481,8000000.0
2007-08-14 02:51:00,1.85478,1.8548,1.85461,1.85461,10000000.0
2007-08-14 02:52:00,1.85425,1.85425,1.85337,1.85337,5000000.0
2007-08-14 02:53:00,1.85343,1.85362,1.85338,1.85338,8000000.0
2007-08-14 02:54:00,1.85343,1.85347,1.85321,1.85342,7000000.0
2007-08-14 02:55:00,1.85365,1.85371,1.85332,1.85332,8000000.0
2007-08-14 02:56:00,1.85275,1.85324,1.85271,1.85324,7000000.0
2007-08-14 02:57:00,1.8533,1.85331,1.85282,1.85282,8000000.0
2007-08-14 02:58:00,1.85267,1.85272,1.85244,1.85272,12000000.0
2007-08-14 02:59:00,1.853,1.85305,1.8529,1.85295,19000000.0
2007-08-14 03:00:00,1.85304,1.85328,1.85304,1.85328,7000000.0
2007-08-14 03:01:00,1.85395,1.85466,1.85395,1.85466,10000000.0
2007-08-14 03:02:00,1.85497,1.85535,1.85497,1.85535,8000000.0
2007-08-14 03:03:00,1.85519,1.85599,1.85503,1.85599,11000000.0
2007-08-14 03:04:00,1.85606,1.85606,1.85573,1.8559,7000000.0
2007-08-14 03:05:00,1.85594,1.85647,1.85594,1.85613,10000000.0
2007-08-14 03:06:00,1.85605,1.85631,1.8559,1.85624,11000000.0
2007-08-14 03:07:00,1.85622,1.85638,1.85622,1.85634,7000000.0
2007-08-14 03:08:00,1.85628,1.85628,1.85588,1.85588,8000000.0
2007-08-14 03:09:00,1.85589,1.85606,1.85589,1.85606,10000000.0
2007-08-14 03:10:00,1.85599,1.85645,1.85599,1.85645,10000000.0
2007-08-14 03:11:00,1.85627,1.85627,1.85569,1.85569,8000000.0
2007-08-14 03:12:00,1.85562,1.85562,1.85528,1.85549,7000000.0
2007-08-14 03:13:00,1.85544,1.85549,1.85525,1.85549,10000000.0
2007-08-14 03:14:00,1.85522,1.85522,1.8547,1.8547,7000000.0
2007-08-14 03:15:00,1.8548,1.85518,1.85443,1.8551,11000000.0
2007-08-14 03:16:00,1.85523,1.8559,1.85519,1.8559,7000000.0
2007-08-14 03:17:00,1.85618,1.85618,1.8558,1.85608,8000000.0
2007-08-14 03:18:00,1.85569,1.85593,1.85557,1.85593,8000000.0
2007-08-14 03:19:00,1.85607,1.8561,1.85567,1.85567,7000000.0
2007-08-14 03:20:00,1.85595,1.85624,1.85595,1.8562,7000000.0
2007-08-14 03:21:00,1.85652,1.85687,1.85652,1.85687,7000000.0
2007-08-14 03:22:00,1.85699,1.85706,1.85685,1.85696,8000000.0
2007-08-14 03:23:00,1.85695,1.85695,1.85663,1.85677,9000000.0
2007-08-14 03:24:00,1.85669,1.85673,1.8566,1.8566,7000000.0
2007-08-14 03:25:00,1.85653,1.85663,1.85634,1.85646,23000000.0
2007-08-14 03:26:00,1.85624,1.85624,1.85542,1.85542,8000000.0
2007-08-14 03:27:00,1.85544,1.85567,1.85538,1.85551,7000000.0
2007-08-14 03:28:00,1.85555,1.85555,1.85537,1.85537,7000000.0
2007-08-14 03:29:00,1.8549,1.8549,1.85425,1.85425,7000000.0
2007-08-14 03:30:00,1.8538,1.8538,1.85331,1.85338,8000000.0
2007-08-14 03:31:00,1.85304,1.85333,1.85304,1.85314,8000000.0
2007-08-14 03:32:00,1.85273,1.85277,1.85264,1.85272,10000000.0
2007-08-14 03:33:00,1.85279,1.85279,1.85231,1.85273,7000000.0
2007-08-14 03:34:00,1.85322,1.85365,1.85322,1.85365,11000000.0
2007-08-14 03:35:00,1.85412,1.85443,1.85394,1.85443,8000000.0
2007-08-14 03:36:00,1.85454,1.85465,1.85422,1.85462,7000000.0
2007-08-14 03:37:00,1.85477,1.855,1.85448,1.85448,8000000.0
2007-08-14 03:38:00,1.85459,1.85471,1.85455,1.85461,8000000.0
2007-08-14 03:39:00,1.85453,1.85453,1.85418,1.85418,9000000.0
2007-08-14 03:40:00,1.85384,1.85388,1.85366,1.85388,11000000.0
2007-08-14 03:41:00,1.85369,1.8539,1.85364,1.8539,8000000.0
2007-08-14 03:42:00,1.85421,1.85457,1.85419,1.85419,7000000.0
2007-08-14 03:43:00,1.85406,1.85408,1.85391,1.85408,9000000.0
2007-08-14 03:44:00,1.85413,1.85433,1.85385,1.8543,7000000.0
2007-08-14 03:45:00,1.85495,1.85495,1.85459,1.85467,7000000.0
2007-08-14 03:46:00,1.85456,1.85506,1.85456,1.85498,8000000.0
2007-08-14 03:47:00,1.85515,1.85526,1.85492,1.855,9000000.0
2007-08-14 03:48:00,1.85469,1.85486,1.85455,1.85484,11000000.0
2007-08-14 03:49:00,1.85472,1.85488,1.85449,1.85449,23000000.0
2007-08-14 03:50:00,1.85463,1.85472,1.85458,1.85463,9000000.0
2007-08-14 03:51:00,1.8545,1.8545,1.8542,1.8542,8000000.0
2007-08-14 03:52:00,1.85446,1.85446,1.8539,1.85391,9000000.0
2007-08-14 03:53:00,1.854,1.85458,1.854,1.85451,8000000.0
2007-08-14 03:54:00,1.85459,1.85474,1.85421,1.85474,9000000.0
2007-08-14 03:55:00,1.85448,1.85449,1.85386,1.85386,10000000.0
2007-08-14 03:56:00,1.85404,1.85404,1.85365,1.85375,8000000.0
2007-08-14 03:57:00,1.85361,1.85484,1.85361,1.85484,9000000.0
2007-08-14 03:58:00,1.85466,1.85489,1.85444,1.85489,8000000.0
2007-08-14 03:59:00,1.85487,1.85508,1.85479,1.85487,7000000.0
2007-08-14 04:00:00,1.85485,1.85494,1.85453,1.85494,18000000.0
2007-08-14 04:01:00,1.85468,1.8548,1.85449,1.85449,8000000.0
2007-08-14 04:02:00,1.85443,1.85451,1.85441,1.85446,5000000.0
2007-08-14 04:03:00,1.85438,1.85444,1.85409,1.85425,12000000.0
2007-08-14 04:04:00,1.85449,1.85451,1.85443,1.85451,9000000.0
2007-08-14 04:05:00,1.85455,1.85505,1.85455,1.85476,7000000.0
2007-08-14 04:06:00,1.85499,1.85499,1.85442,1.85442,10000000.0
2007-08-14 04:07:00,1.8543,1.8543,1.85408,1.8543,7000000.0
2007-08-14 04:08:00,1.855,1.85528,1.855,1.85511,10000000.0
2007-08-14 04:09:00,1.85482,1.85504,1.85482,1.85487,8000000.0
2007-08-14 04:10:00,1.85491,1.85491,1.85475,1.85475,2000000.0
2007-08-14 04:11:00,1.85469,1.85469,1.85431,1.85443,8000000.0
2007-08-14 04:12:00,1.85453,1.85478,1.85425,1.85478,8000000.0
2007-08-14 04:13:00,1.85444,1.85447,1.85442,1.85447,8000000.0
2007-08-14 04:14:00,1.85445,1.85446,1.85437,1.85446,7000000.0
2007-08-14 04:15:00,1.85443,1.8548,1.85433,1.8548,8000000.0
2007-08-14 04:16:00,1.85508,1.85511,1.85504,1.8551,7000000.0
2007-08-14 04:17:00,1.85508,1.8551,1.855,1.855,19000000.0
2007-08-14 04:18:00,1.855,1.855,1.85484,1.85487,8000000.0
2007-08-14 04:19:00,1.85463,1.855,1.85463,1.85482,21000000.0
2007-08-14 04:20:00,1.8548,1.85504,1.85469,1.85482,11000000.0
2007-08-14 04:21:00,1.85504,1.85512,1.85482,1.85482,8000000.0
2007-08-14 04:22:00,1.85514,1.85515,1.855,1.855,8000000.0
2007-08-14 04:23:00,1.8552,1.85522,1.855,1.85511,9000000.0
2007-08-14 04:24:00,1.85513,1.85515,1.85479,1.85515,12000000.0
2007-08-14 04:25:00,1.855,1.85501,1.85489,1.85489,9000000.0
2007-08-14 04:26:00,1.85507,1.85507,1.85482,1.85482,8000000.0
2007-08-14 04:27:00,1.85525,1.85548,1.8552,1.85531,9000000.0
2007-08-14 04:28:00,1.85514,1.85518,1.855,1.85505,14000000.0
2007-08-14 04:29:00,1.85515,1.85519,1.85511,1.85511,16000000.0
2007-08-14 04:30:00,1.85509,1.85513,1.85504,1.85513,25000000.0
2007-08-14 04:31:00,1.8551,1.8552,1.85502,1.85503,8000000.0
2007-08-14 04:32:00,1.85467,1.85503,1.85467,1.85469,8000000.0
2007-08-14 04:33:00,1.85519,1.85519,1.85506,1.85515,5000000.0
2007-08-14 04:34:00,1.85526,1.85526,1.8551,1.85519,10000000.0
2007-08-14 04:35:00,1.85493,1.85507,1.85493,1.85504,9000000.0
2007-08-14 04:36:00,1.85511,1.85548,1.85511,1.85548,7000000.0
2007-08-14 04:37:00,1.85543,1.85543,1.85501,1.85501,7000000.0
2007-08-14 04:38:00,1.85519,1.85524,1.8551,1.85524,8000000.0
2007-08-14 04:39:00,1.85532,1.85535,1.85526,1.85533,9000000.0
2007-08-14 04:40:00,1.85539,1.85556,1.85513,1.85556,9000000.0
2007-08-14 04:41:00,1.85538,1.85552,1.85534,1.8554,9000000.0
2007-08-14 04:42:00,1.85528,1.85537,1.85525,1.85533,11000000.0
2007-08-14 04:43:00,1.85548,1.85548,1.85545,1.85548,9000000.0
2007-08-14 04:44:00,1.85521,1.85523,1.85514,1.85517,8000000.0
2007-08-14 04:45:00,1.85531,1.85531,1.85499,1.85499,9000000.0
2007-08-14 04:46:00,1.85484,1.85511,1.85484,1.85507,7000000.0
2007-08-14 04:47:00,1.85508,1.85513,1.85499,1.85499,8000000.0
2007-08-14 04:48:00,1.85515,1.85532,1.85513,1.85518,8000000.0
2007-08-14 04:49:00,1.85478,1.85505,1.85478,1.85505,8000000.0
2007-08-14 04:50:00,1.85508,1.85518,1.85508,1.8551,7000000.0
2007-08-14 04:51:00,1.85515,1.85523,1.85514,1.85523,15000000.0
2007-08-14 04:52:00,1.85545,1.85556,1.85544,1.85556,8000000.0
2007-08-14 04:53:00,1.85547,1.85547,1.85525,1.85542,8000000.0
2007-08-14 04:54:00,1.85547,1.85565,1.85547,1.85565,11000000.0
2007-08-14 04:55:00,1.8559,1.85612,1.85582,1.85582,9000000.0
2007-08-14 04:56:00,1.85589,1.85609,1.85589,1.85606,12000000.0
2007-08-14 04:57:00,1.85595,1.85595,1.85557,1.85557,7000000.0
2007-08-14 04:58:00,1.85575,1.85617,1.85575,1.85617,9000000.0
2007-08-14 04:59:00,1.85627,1.85639,1.85604,1.85604,12000000.0
2007-08-14 05:00:00,1.85591,1.85609,1.85582,1.85609,9000000.0
2007-08-14 05:01:00,1.85611,1.85613,1.85598,1.85607,7000000.0
2007-08-14 05:02:00,1.85608,1.85671,1.85608,1.85671,7000000.0
2007-08-14 05:03:00,1.85658,1.85684,1.85629,1.85684,8000000.0
2007-08-14 05:04:00,1.85687,1.85722,1.85687,1.85722,6000000.0
2007-08-14 05:05:00,1.85681,1.85722,1.85657,1.85722,7000000.0
2007-08-14 05:06:00,1.8574,1.8574,1.85716,1.85731,8000000.0
2007-08-14 05:07:00,1.85726,1.85726,1.8568,1.8568,10000000.0
2007-08-14 05:08:00,1.85683,1.85709,1.85683,1.85686,10000000.0
2007-08-14 05:09:00,1.85686,1.85686,1.85653,1.85669,16000000.0
2007-08-14 05:10:00,1.85664,1.85664,1.85643,1.85648,12000000.0
2007-08-14 05:11:00,1.85648,1.85654,1.85638,1.85645,11000000.0
2007-08-14 05:12:00,1.8567,1.85695,1.8567,1.85695,16000000.0
2007-08-14 05:13:00,1.85693,1.85716,1.85692,1.85704,9000000.0
2007-08-14 05:14:00,1.85702,1.85702,1.85694,1.85694,12000000.0
2007-08-14 05:15:00,1.85676,1.85676,1.85647,1.85654,8000000.0
2007-08-14 05:16:00,1.85656,1.85697,1.85651,1.85697,11000000.0
2007-08-14 05:17:00,1.8571,1.85713,1.85683,1.85694,9000000.0
2007-08-14 05:18:00,1.85683,1.85683,1.85644,1.85644,16000000.0
2007-08-14 05:19:00,1.85632,1.85632,1.85609,1.85618,9000000.0
2007-08-14 05:20:00,1.85587,1.85588,1.85577,1.85577,11000000.0
2007-08-14 05:21:00,1.85568,1.85568,1.85542,1.85542,6000000.0
2007-08-14 05:22:00,1.8554,1.85548,1.85523,1.85548,28000000.0
2007-08-14 05:23:00,1.8556,1.85578,1.8556,1.85576,7000000.0
2007-08-14 05:24:00,1.85544,1.85544,1.8552,1.85535,27000000.0
2007-08-14 05:25:00,1.85512,1.85512,1.85479,1.85488,47000000.0
2007-08-14 05:26:00,1.85497,1.85506,1.8548,1.85481,38000000.0
2007-08-14 05:27:00,1.85497,1.85512,1.85492,1.85494,7000000.0
2007-08-14 05:28:00,1.85487,1.85487,1.85469,1.85469,22000000.0
2007-08-14 05:29:00,1.85463,1.85498,1.85463,1.85485,11000000.0
2007-08-14 05:30:00,1.85436,1.85486,1.85436,1.85486,7000000.0
2007-08-14 05:31:00,1.85472,1.85496,1.85462,1.85462,8000000.0
2007-08-14 05:32:00,1.85481,1.85481,1.85441,1.85441,10000000.0
2007-08-14 05:33:00,1.85479,1.85485,1.85453,1.85475,10000000.0
2007-08-14 05:34:00,1.85481,1.85481,1.85462,1.85465,8000000.0
2007-08-14 05:35:00,1.85457,1.85488,1.85457,1.8548,10000000.0
2007-08-14 05:36:00,1.85492,1.85492,1.85424,1.85484,15000000.0
2007-08-14 05:37:00,1.85515,1.85536,1.85515,1.85517,11000000.0
2007-08-14 05:38:00,1.85516,1.85528,1.85516,1.85524,11000000.0
2007-08-14 05:39:00,1.85538,1.85538,1.85492,1.85523,7000000.0
2007-08-14 05:40:00,1.85525,1.85534,1.85507,1.85523,9000000.0
2007-08-14 05:41:00,1.85501,1.85501,1.85486,1.85486,9000000.0
2007-08-14 05:42:00,1.85459,1.85459,1.85443,1.85459,16000000.0
2007-08-14 05:43:00,1.85474,1.85488,1.85459,1.85488,8000000.0
2007-08-14 05:44:00,1.85519,1.85546,1.85519,1.85537,9000000.0
2007-08-14 05:45:00,1.85531,1.85535,1.85507,1.85513,13000000.0
2007-08-14 05:46:00,1.85546,1.85564,1.85546,1.85564,10000000.0
2007-08-14 05:47:00,1.85569,1.85569,1.85557,1.85557,15000000.0
2007-08-14 05:48:00,1.85524,1.85542,1.8552,1.85542,6000000.0
2007-08-14 05:49:00,1.85525,1.85564,1.85525,1.85564,8000000.0
2007-08-14 05:50:00,1.85562,1.85583,1.85562,1.85581,13000000.0
2007-08-14 05:51:00,1.85585,1.85585,1.85575,1.85583,30000000.0
2007-08-14 05:52:00,1.85584,1.85586,1.85567,1.85567,15000000.0
2007-08-14 05:53:00,1.85564,1.85564,1.85532,1.85555,8000000.0
2007-08-14 05:54:00,1.85564,1.85578,1.85564,1.85565,16000000.0
2007-08-14 05:55:00,1.85567,1.85612,1.8556,1.85612,11000000.0
2007-08-14 05:56:00,1.85625,1.85632,1.85617,1.85617,5000000.0
2007-08-14 05:57:00,1.85577,1.85635,1.85562,1.85616,11000000.0
2007-08-14 05:58:00,1.85619,1.85622,1.85612,1.85621,6000000.0
2007-08-14 05:59:00,1.85615,1.8564,1.8561,1.85638,12000000.0
2007-08-14 06:00:00,1.85634,1.85664,1.85634,1.85664,25000000.0
2007-08-14 06:01:00,1.85656,1.8567,1.85638,1.8565,16000000.0
2007-08-14 06:02:00,1.85644,1.85677,1.85644,1.85677,13000000.0
2007-08-14 06:03:00,1.85651,1.85671,1.85647,1.85671,7000000.0
2007-08-14 06:04:00,1.85696,1.85707,1.85695,1.85707,11000000.0
2007-08-14 06:05:00,1.85704,1.85707,1.85702,1.85707,9000000.0
2007-08-14 06:06:00,1.85698,1.85733,1.85698,1.85715,8000000.0
2007-08-14 06:07:00,1.85694,1.85701,1.85688,1.85691,10000000.0
2007-08-14 06:08:00,1.85718,1.8581,1.85718,1.85803,8000000.0
2007-08-14 06:09:00,1.85764,1.85764,1.85758,1.8576,10000000.0
2007-08-14 06:10:00,1.85737,1.85746,1.85727,1.85746,8000000.0
2007-08-14 06:11:00,1.85757,1.85781,1.85757,1.8578,7000000.0
2007-08-14 06:12:00,1.85826,1.85848,1.85822,1.85848,10000000.0
2007-08-14 06:13:00,1.85844,1.85844,1.85821,1.85821,15000000.0
2007-08-14 06:14:00,1.85829,1.85848,1.85821,1.85833,7000000.0
2007-08-14 06:15:00,1.85842,1.85858,1.85839,1.85857,18000000.0
2007-08-14 06:16:00,1.85859,1.85859,1.85843,1.85859,11000000.0
2007-08-14 06:17:00,1.8585,1.85853,1.85827,1.85827,7000000.0
2007-08-14 06:18:00,1.85823,1.85837,1.85811,1.85835,7000000.0
2007-08-14 06:19:00,1.85826,1.85826,1.85813,1.85815,12000000.0
2007-08-14 06:20:00,1.85805,1.85805,1.85784,1.85787,18000000.0
2007-08-14 06:21:00,1.85779,1.85817,1.85773,1.85817,26000000.0
2007-08-14 06:22:00,1.8582,1.8582,1.85799,1.85799,11000000.0
2007-08-14 06:23:00,1.85776,1.85796,1.85776,1.85796,11000000.0
2007-08-14 06:24:00,1.85754,1.8579,1.85747,1.8579,11000000.0
2007-08-14 06:25:00,1.85782,1.85783,1.85771,1.8578,10000000.0
2007-08-14 06:26:00,1.85787,1.85787,1.85755,1.85755,7000000.0
2007-08-14 06:27:00,1.85758,1.85787,1.85758,1.85787,8000000.0
2007-08-14 06:28:00,1.85779,1.85779,1.85744,1.85744,7000000.0
2007-08-14 06:29:00,1.85767,1.85782,1.85767,1.85782,9000000.0
2007-08-14 06:30:00,1.85781,1.85892,1.85781,1.85892,8000000.0
2007-08-14 06:31:00,1.85914,1.85914,1.85851,1.85851,20000000.0
2007-08-14 06:32:00,1.8583,1.85879,1.8583,1.85879,31000000.0
2007-08-14 06:33:00,1.8589,1.85892,1.85869,1.85887,17000000.0
2007-08-14 06:34:00,1.85891,1.85914,1.85891,1.85891,9000000.0
2007-08-14 06:35:00,1.85894,1.85915,1.85894,1.85915,8000000.0
2007-08-14 06:36:00,1.85904,1.85904,1.85844,1.85859,10000000.0
2007-08-14 06:37:00,1.85845,1.8585,1.85811,1.85811,7000000.0
2007-08-14 06:38:00,1.8578,1.85803,1.85778,1.85798,8000000.0
2007-08-14 06:39:00,1.85802,1.8581,1.85793,1.8581,12000000.0
2007-08-14 06:40:00,1.85819,1.85834,1.85815,1.85824,8000000.0
2007-08-14 06:41:00,1.85841,1.85842,1.8583,1.8583,7000000.0
2007-08-14 06:42:00,1.85829,1.85829,1.85762,1.85774,7000000.0
2007-08-14 06:43:00,1.85747,1.8576,1.85747,1.8576,9000000.0
2007-08-14 06:44:00,1.85752,1.8577,1.85752,1.85768,11000000.0
2007-08-14 06:45:00,1.85776,1.85838,1.85776,1.85838,8000000.0
2007-08-14 06:46:00,1.85838,1.85869,1.85838,1.85862,8000000.0
2007-08-14 06:47:00,1.85867,1.85868,1.85678,1.85857,10000000.0
2007-08-14 06:48:00,1.85831,1.85864,1.85831,1.85838,8000000.0
2007-08-14 06:49:00,1.85839,1.85872,1.85839,1.85868,7000000.0
2007-08-14 06:50:00,1.85859,1.85859,1.85848,1.85848,9000000.0
2007-08-14 06:51:00,1.85857,1.85861,1.85851,1.85851,11000000.0
2007-08-14 06:52:00,1.85836,1.85855,1.85836,1.85852,7000000.0
2007-08-14 06:53:00,1.85856,1.85856,1.85832,1.85832,8000000.0
2007-08-14 06:54:00,1.85882,1.8589,1.8588,1.8589,11000000.0
2007-08-14 06:55:00,1.85845,1.85878,1.85845,1.85863,8000000.0
2007-08-14 06:56:00,1.85886,1.85912,1.85886,1.85908,13000000.0
2007-08-14 06:57:00,1.85906,1.85906,1.85894,1.85906,7000000.0
2007-08-14 06:58:00,1.85935,1.85935,1.85906,1.85912,16000000.0
2007-08-14 06:59:00,1.85927,1.85954,1.85927,1.85936,11000000.0
2007-08-14 07:00:00,1.85915,1.85915,1.85899,1.8591,8000000.0
2007-08-14 07:01:00,1.85919,1.85929,1.85917,1.85929,14000000.0
2007-08-14 07:02:00,1.85901,1.85918,1.8589,1.85895,18000000.0
2007-08-14 07:03:00,1.85903,1.85917,1.85903,1.85905,8000000.0
2007-08-14 07:04:00,1.85921,1.85921,1.85893,1.85899,8000000.0
2007-08-14 07:05:00,1.85927,1.85937,1.85927,1.85928,10000000.0
2007-08-14 07:06:00,1.8591,1.85942,1.85904,1.85934,8000000.0
2007-08-14 07:07:00,1.85936,1.85947,1.85912,1.85912,15000000.0
2007-08-14 07:08:00,1.85917,1.85936,1.85913,1.85913,18000000.0
2007-08-14 07:09:00,1.85926,1.85926,1.85909,1.85909,7000000.0
2007-08-14 07:10:00,1.85931,1.85936,1.85915,1.85916,18000000.0
2007-08-14 07:11:00,1.85887,1.85934,1.85887,1.85934,11000000.0
2007-08-14 07:12:00,1.85942,1.85942,1.85905,1.85905,11000000.0
2007-08-14 07:13:00,1.8592,1.85932,1.8592,1.8593,9000000.0
2007-08-14 07:14:00,1.85976,1.86048,1.85976,1.86048,12000000.0
2007-08-14 07:15:00,1.86057,1.86057,1.8604,1.86041,7000000.0
2007-08-14 07:16:00,1.86038,1.86075,1.86033,1.86075,12000000.0
2007-08-14 07:17:00,1.8608,1.86161,1.8608,1.86144,15000000.0
2007-08-14 07:18:00,1.8614,1.86163,1.8614,1.86152,8000000.0
2007-08-14 07:19:00,1.86122,1.86122,1.86094,1.86097,8000000.0
2007-08-14 07:20:00,1.86076,1.86079,1.86058,1.86058,9000000.0
2007-08-14 07:21:00,1.8606,1.86098,1.8606,1.86098,10000000.0
2007-08-14 07:22:00,1.86136,1.86136,1.86105,1.86105,7000000.0
2007-08-14 07:23:00,1.86099,1.86099,1.8608,1.8608,11000000.0
2007-08-14 07:24:00,1.86081,1.861,1.86064,1.86095,23000000.0
2007-08-14 07:25:00,1.86078,1.86092,1.86072,1.86085,28000000.0
2007-08-14 07:26:00,1.86109,1.86118,1.86092,1.86118,14000000.0
2007-08-14 07:27:00,1.86106,1.86107,1.86095,1.86095,20000000.0
2007-08-14 07:28:00,1.86103,1.8615,1.86086,1.8615,17000000.0
2007-08-14 07:29:00,1.86156,1.86156,1.86057,1.86057,27000000.0
2007-08-14 07:30:00,1.86054,1.86095,1.86054,1.86095,20000000.0
2007-08-14 07:31:00,1.86113,1.8612,1.86102,1.86102,7000000.0
2007-08-14 07:32:00,1.86097,1.86097,1.86052,1.86052,11000000.0
2007-08-14 07:33:00,1.86062,1.86094,1.86062,1.86073,22000000.0
2007-08-14 07:34:00,1.86059,1.86064,1.86017,1.86029,16000000.0
2007-08-14 07:35:00,1.86047,1.86051,1.8603,1.86031,15000000.0
2007-08-14 07:36:00,1.86059,1.86065,1.86039,1.86065,8000000.0
2007-08-14 07:37:00,1.86096,1.86097,1.86083,1.86095,12000000.0
2007-08-14 07:38:00,1.86091,1.86148,1.86091,1.86148,7000000.0
2007-08-14 07:39:00,1.86106,1.86117,1.86074,1.86109,14000000.0
2007-08-14 07:40:00,1.86118,1.86139,1.86118,1.86138,9000000.0
2007-08-14 07:41:00,1.86139,1.86162,1.86116,1.86152,24000000.0
2007-08-14 07:42:00,1.86158,1.86172,1.86114,1.86114,7000000.0
2007-08-14 07:43:00,1.86059,1.86059,1.86019,1.86021,22000000.0
2007-08-14 07:44:00,1.86031,1.86076,1.8603,1.86076,10000000.0
2007-08-14 07:45:00,1.86073,1.86073,1.8603,1.8603,15000000.0
2007-08-14 07:46:00,1.86028,1.86048,1.86007,1.86046,17000000.0
2007-08-14 07:47:00,1.8605,1.86062,1.86036,1.86044,15000000.0
2007-08-14 07:48:00,1.86057,1.86123,1.86057,1.86122,10000000.0
2007-08-14 07:49:00,1.86135,1.86155,1.86135,1.86153,8000000.0
2007-08-14 07:50:00,1.86187,1.86189,1.86149,1.86149,17000000.0
2007-08-14 07:51:00,1.86139,1.8616,1.86134,1.86139,15000000.0
2007-08-14 07:52:00,1.86163,1.86188,1.86148,1.86148,29000000.0
2007-08-14 07:53:00,1.86144,1.86165,1.86144,1.86149,13000000.0
2007-08-14 07:54:00,1.8615,1.86173,1.8615,1.86154,23000000.0
2007-08-14 07:55:00,1.86155,1.86172,1.86138,1.86139,27000000.0
2007-08-14 07:56:00,1.8613,1.86177,1.8613,1.86168,18000000.0
2007-08-14 07:57:00,1.86176,1.86239,1.86176,1.86217,20000000.0
2007-08-14 07:58:00,1.86217,1.86217,1.86197,1.86203,13000000.0
2007-08-14 07:59:00,1.86194,1.86201,1.86165,1.86165,23000000.0
2007-08-14 08:00:00,1.86176,1.86176,1.8611,1.86141,31000000.0
2007-08-14 08:01:00,1.86135,1.86155,1.86135,1.86151,13000000.0
2007-08-14 08:02:00,1.86142,1.86142,1.86126,1.86138,12000000.0
2007-08-14 08:03:00,1.86123,1.8614,1.86122,1.8614,20000000.0
2007-08-14 08:04:00,1.8614,1.8614,1.86095,1.8612,30000000.0
2007-08-14 08:05:00,1.86153,1.86154,1.86138,1.86144,9000000.0
2007-08-14 08:06:00,1.86176,1.86176,1.86163,1.86164,21000000.0
2007-08-14 08:07:00,1.8616,1.86163,1.86139,1.86159,15000000.0
2007-08-14 08:08:00,1.86176,1.86236,1.86176,1.86236,25000000.0
2007-08-14 08:09:00,1.8624,1.8624,1.86178,1.86178,23000000.0
2007-08-14 08:10:00,1.86199,1.86224,1.86199,1.86224,27000000.0
2007-08-14 08:11:00,1.8622,1.86233,1.86202,1.86216,18000000.0
2007-08-14 08:12:00,1.86231,1.86278,1.86231,1.86278,22000000.0
2007-08-14 08:13:00,1.86247,1.86247,1.8618,1.86191,18000000.0
2007-08-14 08:14:00,1.86147,1.86147,1.8611,1.86115,33000000.0
2007-08-14 08:15:00,1.86129,1.86129,1.86072,1.86072,21000000.0
2007-08-14 08:16:00,1.86057,1.86057,1.86037,1.86039,21000000.0
2007-08-14 08:17:00,1.8604,1.8604,1.86009,1.86012,19000000.0
2007-08-14 08:18:00,1.86009,1.86009,1.85968,1.85976,17000000.0
2007-08-14 08:19:00,1.85961,1.85975,1.85942,1.8596,16000000.0
2007-08-14 08:20:00,1.85954,1.85956,1.85919,1.85956,13000000.0
2007-08-14 08:21:00,1.85957,1.85963,1.85904,1.85908,8000000.0
2007-08-14 08:22:00,1.85925,1.85941,1.85899,1.85941,26000000.0
2007-08-14 08:23:00,1.8594,1.8594,1.85902,1.85912,16000000.0
2007-08-14 08:24:00,1.85923,1.85941,1.85899,1.85941,28000000.0
2007-08-14 08:25:00,1.85977,1.86001,1.85964,1.85974,49000000.0
2007-08-14 08:26:00,1.85995,1.86026,1.85995,1.86026,14000000.0
2007-08-14 08:27:00,1.86015,1.86036,1.86002,1.86036,31000000.0
2007-08-14 08:28:00,1.8605,1.86066,1.86019,1.86019,28000000.0
2007-08-14 08:29:00,1.86015,1.86039,1.86007,1.86036,32000000.0
2007-08-14 08:30:00,1.86021,1.86031,1.85992,1.86003,28000000.0
2007-08-14 08:31:00,1.86012,1.86012,1.85943,1.85943,40000000.0
2007-08-14 08:32:00,1.85885,1.85885,1.8582,1.8582,51000000.0
2007-08-14 08:33:00,1.85809,1.85816,1.85802,1.85803,48000000.0
2007-08-14 08:34:00,1.85793,1.85793,1.8576,1.85768,49000000.0
2007-08-14 08:35:00,1.85794,1.85858,1.85794,1.85858,39000000.0
2007-08-14 08:36:00,1.85899,1.85945,1.85899,1.85941,12000000.0
2007-08-14 08:37:00,1.85908,1.85908,1.85871,1.85891,25000000.0
2007-08-14 08:38:00,1.85885,1.85904,1.85866,1.85904,21000000.0
2007-08-14 08:39:00,1.8593,1.85985,1.8593,1.85961,23000000.0
2007-08-14 08:40:00,1.85995,1.86089,1.85995,1.86089,36000000.0
2007-08-14 08:41:00,1.86123,1.86174,1.86117,1.86174,30000000.0
2007-08-14 08:42:00,1.86177,1.86177,1.86133,1.86133,17000000.0
2007-08-14 08:43:00,1.86147,1.86164,1.86133,1.86156,23000000.0
2007-08-14 08:44:00,1.86157,1.86157,1.86095,1.86095,17000000.0
2007-08-14 08:45:00,1.86097,1.86162,1.86097,1.86162,37000000.0
2007-08-14 08:46:00,1.86156,1.86163,1.8615,1.86162,23000000.0
2007-08-14 08:47:00,1.86151,1.86151,1.86096,1.86096,25000000.0
2007-08-14 08:48:00,1.86087,1.86097,1.86075,1.86091,36000000.0
2007-08-14 08:49:00,1.86072,1.86072,1.86047,1.86047,27000000.0
2007-08-14 08:50:00,1.8603,1.86053,1.86018,1.86053,56000000.0
2007-08-14 08:51:00,1.8606,1.86079,1.86049,1.86079,32000000.0
2007-08-14 08:52:00,1.86093,1.86093,1.86063,1.86068,39000000.0
2007-08-14 08:53:00,1.86052,1.86054,1.86032,1.86043,63000000.0
2007-08-14 08:54:00,1.86034,1.86068,1.86034,1.8605,42000000.0
2007-08-14 08:55:00,1.86057,1.86076,1.8605,1.8605,55000000.0
2007-08-14 08:56:00,1.86041,1.86041,1.8601,1.86039,21000000.0
2007-08-14 08:57:00,1.86024,1.86041,1.86015,1.86038,23000000.0
2007-08-14 08:58:00,1.86073,1.86102,1.86073,1.8609,18000000.0
2007-08-14 08:59:00,1.86101,1.86101,1.86011,1.86011,12000000.0
2007-08-14 09:00:00,1.85993,1.86042,1.85993,1.86008,26000000.0
2007-08-14 09:01:00,1.86008,1.86041,1.86008,1.86011,19000000.0
2007-08-14 09:02:00,1.85998,1.86006,1.85938,1.85938,15000000.0
2007-08-14 09:03:00,1.85938,1.85988,1.85938,1.85969,16000000.0
2007-08-14 09:04:00,1.85989,1.85989,1.85958,1.85962,22000000.0
2007-08-14 09:05:00,1.85969,1.85969,1.85944,1.85944,11000000.0
2007-08-14 09:06:00,1.85922,1.85955,1.85886,1.85955,31000000.0
2007-08-14 09:07:00,1.85951,1.8597,1.85929,1.85929,33000000.0
2007-08-14 09:08:00,1.85906,1.85917,1.85906,1.85913,17000000.0
2007-08-14 09:09:00,1.85913,1.85947,1.85913,1.85924,37000000.0
2007-08-14 09:10:00,1.85892,1.85902,1.85884,1.85893,31000000.0
2007-08-14 09:11:00,1.85922,1.85956,1.85922,1.85956,26000000.0
2007-08-14 09:12:00,1.85939,1.85939,1.85912,1.85922,41000000.0
2007-08-14 09:13:00,1.85887,1.85887,1.85827,1.85827,61000000.0
2007-08-14 09:14:00,1.85824,1.85824,1.85804,1.8581,57000000.0
2007-08-14 09:15:00,1.8581,1.8581,1.85798,1.85798,33000000.0
2007-08-14 09:16:00,1.85806,1.85836,1.85806,1.85819,39000000.0
2007-08-14 09:17:00,1.85812,1.85812,1.85797,1.85799,40000000.0
2007-08-14 09:18:00,1.85761,1.85829,1.85761,1.85814,68000000.0
2007-08-14 09:19:00,1.85829,1.85833,1.85795,1.85799,52000000.0
2007-08-14 09:20:00,1.85787,1.85806,1.85782,1.85794,37000000.0
2007-08-14 09:21:00,1.85793,1.85793,1.85745,1.85745,61000000.0
2007-08-14 09:22:00,1.85702,1.85711,1.85689,1.8571,63000000.0
2007-08-14 09:23:00,1.85699,1.857,1.85665,1.85667,65000000.0
2007-08-14 09:24:00,1.85684,1.85753,1.85678,1.85753,47000000.0
2007-08-14 09:25:00,1.85772,1.85784,1.85767,1.85771,32000000.0
2007-08-14 09:26:00,1.85799,1.85799,1.85779,1.85791,29000000.0
2007-08-14 09:27:00,1.85794,1.85802,1.85786,1.858,55000000.0
2007-08-14 09:28:00,1.85815,1.8583,1.85777,1.85777,46000000.0
2007-08-14 09:29:00,1.85767,1.85794,1.85767,1.85793,32000000.0
2007-08-14 09:30:00,1.85777,1.85777,1.85722,1.85722,24000000.0
2007-08-14 09:31:00,1.85706,1.85731,1.85701,1.85731,18000000.0
2007-08-14 09:32:00,1.85727,1.85727,1.85652,1.85652,35000000.0
2007-08-14 09:33:00,1.85562,1.85593,1.85533,1.85593,43000000.0
2007-08-14 09:34:00,1.85601,1.85601,1.85556,1.85556,31000000.0
2007-08-14 09:35:00,1.85586,1.85644,1.85586,1.85622,47000000.0
2007-08-14 09:36:00,1.85705,1.85715,1.85687,1.85687,34000000.0
2007-08-14 09:37:00,1.85674,1.85676,1.85652,1.8566,49000000.0
2007-08-14 09:38:00,1.85649,1.85649,1.85609,1.85609,37000000.0
2007-08-14 09:39:00,1.85603,1.85603,1.85588,1.85596,61000000.0
2007-08-14 09:40:00,1.8563,1.85708,1.8563,1.85708,46000000.0
2007-08-14 09:41:00,1.8573,1.85743,1.8573,1.85736,33000000.0
2007-08-14 09:42:00,1.8573,1.8573,1.85694,1.85695,60000000.0
2007-08-14 09:43:00,1.85665,1.85675,1.85635,1.85669,66000000.0
2007-08-14 09:44:00,1.85685,1.85689,1.8565,1.8565,21000000.0
2007-08-14 09:45:00,1.85684,1.85702,1.85673,1.85702,22000000.0
2007-08-14 09:46:00,1.85732,1.85744,1.85728,1.85729,30000000.0
2007-08-14 09:47:00,1.85714,1.85714,1.8567,1.8567,24000000.0
2007-08-14 09:48:00,1.85637,1.85694,1.85637,1.85673,34000000.0
2007-08-14 09:49:00,1.85677,1.85702,1.85663,1.85702,26000000.0
2007-08-14 09:50:00,1.85725,1.85739,1.85701,1.85701,34000000.0
2007-08-14 09:51:00,1.85699,1.85714,1.85691,1.85703,56000000.0
2007-08-14 09:52:00,1.85698,1.85707,1.85683,1.85689,38000000.0
2007-08-14 09:53:00,1.85696,1.85727,1.85691,1.8572,32000000.0
2007-08-14 09:54:00,1.85692,1.85692,1.85592,1.85592,36000000.0
2007-08-14 09:55:00,1.85624,1.85759,1.85624,1.85759,38000000.0
2007-08-14 09:56:00,1.85766,1.8591,1.85766,1.8591,38000000.0
2007-08-14 09:57:00,1.85949,1.85976,1.85949,1.85971,30000000.0
2007-08-14 09:58:00,1.85971,1.85971,1.85903,1.85903,52000000.0
2007-08-14 09:59:00,1.85883,1.85938,1.85883,1.85938,32000000.0
2007-08-14 10:00:00,1.85944,1.86026,1.85917,1.86026,39000000.0
2007-08-14 10:01:00,1.86056,1.86132,1.86056,1.86132,44000000.0
2007-08-14 10:02:00,1.86134,1.86134,1.86085,1.86091,34000000.0
2007-08-14 10:03:00,1.8611,1.8611,1.86092,1.86092,47000000.0
2007-08-14 10:04:00,1.86065,1.86093,1.86035,1.86093,32000000.0
2007-08-14 10:05:00,1.86071,1.86071,1.86036,1.86038,32000000.0
2007-08-14 10:06:00,1.86044,1.86044,1.86003,1.86003,42000000.0
2007-08-14 10:07:00,1.86015,1.86015,1.85965,1.85977,51000000.0
2007-08-14 10:08:00,1.85989,1.86018,1.85978,1.86018,54000000.0
2007-08-14 10:09:00,1.86046,1.86094,1.86046,1.86094,53000000.0
2007-08-14 10:10:00,1.86091,1.86099,1.8607,1.8607,72000000.0
2007-08-14 10:11:00,1.86073,1.86111,1.86073,1.86111,61000000.0
2007-08-14 10:12:00,1.86112,1.86112,1.86094,1.86095,65000000.0
2007-08-14 10:13:00,1.86088,1.86088,1.86048,1.86048,56000000.0
2007-08-14 10:14:00,1.86045,1.86045,1.8601,1.86039,49000000.0
2007-08-14 10:15:00,1.86051,1.86051,1.86006,1.86036,46000000.0
2007-08-14 10:16:00,1.86042,1.86057,1.86042,1.86043,33000000.0
2007-08-14 10:17:00,1.86031,1.86032,1.86,1.86,37000000.0
2007-08-14 10:18:00,1.85998,1.86013,1.85996,1.86013,50000000.0
2007-08-14 10:19:00,1.86028,1.86028,1.85997,1.8601,59000000.0
2007-08-14 10:20:00,1.85998,1.85998,1.85977,1.85981,41000000.0
2007-08-14 10:21:00,1.86017,1.86019,1.86008,1.86008,44000000.0
2007-08-14 10:22:00,1.85996,1.86013,1.85995,1.85998,47000000.0
2007-08-14 10:23:00,1.85994,1.85999,1.85976,1.85993,58000000.0
2007-08-14 10:24:00,1.85968,1.85976,1.85956,1.85963,43000000.0
2007-08-14 10:25:00,1.8596,1.85978,1.85942,1.85952,60000000.0
2007-08-14 10:26:00,1.85998,1.86015,1.85991,1.86001,64000000.0
2007-08-14 10:27:00,1.86018,1.86021,1.86003,1.86013,54000000.0
2007-08-14 10:28:00,1.85963,1.85978,1.8595,1.8595,62000000.0
2007-08-14 10:29:00,1.85973,1.85985,1.8596,1.85983,61000000.0
2007-08-14 10:30:00,1.85989,1.86074,1.85989,1.86073,36000000.0
2007-08-14 10:31:00,1.86082,1.86145,1.86066,1.86145,39000000.0
2007-08-14 10:32:00,1.86162,1.86205,1.86157,1.86195,44000000.0
2007-08-14 10:33:00,1.86147,1.86151,1.86125,1.86133,18000000.0
2007-08-14 10:34:00,1.86147,1.86167,1.86137,1.86157,20000000.0
2007-08-14 10:35:00,1.86134,1.86149,1.86089,1.86149,23000000.0
2007-08-14 10:36:00,1.86187,1.86216,1.86187,1.86215,32000000.0
2007-08-14 10:37:00,1.86221,1.8624,1.86215,1.8622,30000000.0
2007-08-14 10:38:00,1.8624,1.8624,1.86204,1.86204,26000000.0
2007-08-14 10:39:00,1.86204,1.86226,1.86197,1.86226,29000000.0
2007-08-14 10:40:00,1.86252,1.86285,1.86252,1.86274,19000000.0
2007-08-14 10:41:00,1.86237,1.86258,1.86226,1.86258,29000000.0
2007-08-14 10:42:00,1.86235,1.86244,1.86225,1.86225,38000000.0
2007-08-14 10:43:00,1.86219,1.86229,1.86201,1.86217,27000000.0
2007-08-14 10:44:00,1.86218,1.86221,1.86155,1.86155,26000000.0
2007-08-14 10:45:00,1.86155,1.86155,1.86092,1.86092,27000000.0
2007-08-14 10:46:00,1.86061,1.86061,1.86022,1.86042,35000000.0
2007-08-14 10:47:00,1.86014,1.86014,1.85926,1.85959,23000000.0
2007-08-14 10:48:00,1.85954,1.85958,1.85906,1.85958,44000000.0
2007-08-14 10:49:00,1.85958,1.85958,1.85916,1.85916,36000000.0
2007-08-14 10:50:00,1.85915,1.85957,1.85915,1.85951,47000000.0
2007-08-14 10:51:00,1.85945,1.85965,1.85945,1.85958,45000000.0
2007-08-14 10:52:00,1.85975,1.85977,1.85952,1.85953,33000000.0
2007-08-14 10:53:00,1.8595,1.8595,1.85892,1.85892,46000000.0
2007-08-14 10:54:00,1.85869,1.85869,1.85803,1.85803,35000000.0
2007-08-14 10:55:00,1.8582,1.8582,1.85792,1.85793,37000000.0
2007-08-14 10:56:00,1.85738,1.85738,1.85668,1.85668,33000000.0
2007-08-14 10:57:00,1.85678,1.85682,1.85605,1.85639,33000000.0
2007-08-14 10:58:00,1.85623,1.85645,1.8562,1.85645,26000000.0
2007-08-14 10:59:00,1.85654,1.85659,1.85637,1.85637,47000000.0
2007-08-14 11:00:00,1.8567,1.85679,1.85656,1.85665,39000000.0
2007-08-14 11:01:00,1.85662,1.85662,1.85601,1.85612,45000000.0
2007-08-14 11:02:00,1.85594,1.85594,1.85542,1.85542,17000000.0
2007-08-14 11:03:00,1.85575,1.8564,1.85575,1.8564,37000000.0
2007-08-14 11:04:00,1.85662,1.85662,1.85627,1.85627,40000000.0
2007-08-14 11:05:00,1.85626,1.8563,1.85608,1.8563,18000000.0
2007-08-14 11:06:00,1.85662,1.85663,1.85656,1.85656,19000000.0
2007-08-14 11:07:00,1.85671,1.85693,1.85671,1.85693,30000000.0
2007-08-14 11:08:00,1.85691,1.85712,1.8569,1.85712,30000000.0
2007-08-14 11:09:00,1.85751,1.85758,1.85735,1.85754,45000000.0
2007-08-14 11:10:00,1.85755,1.85768,1.85731,1.85754,35000000.0
2007-08-14 11:11:00,1.85821,1.85838,1.85813,1.85815,46000000.0
2007-08-14 11:12:00,1.85803,1.85829,1.85791,1.85825,55000000.0
2007-08-14 11:13:00,1.85826,1.85826,1.85796,1.85809,59000000.0
2007-08-14 11:14:00,1.85794,1.8588,1.85794,1.8588,41000000.0
2007-08-14 11:15:00,1.8588,1.85896,1.85833,1.85896,34000000.0
2007-08-14 11:16:00,1.85889,1.85917,1.85873,1.85917,20000000.0
2007-08-14 11:17:00,1.85931,1.85931,1.85888,1.8589,57000000.0
2007-08-14 11:18:00,1.85873,1.85896,1.85863,1.85874,44000000.0
2007-08-14 11:19:00,1.85881,1.85914,1.85881,1.85914,63000000.0
2007-08-14 11:20:00,1.85913,1.85914,1.85892,1.85899,43000000.0
2007-08-14 11:21:00,1.85872,1.85908,1.85838,1.85908,34000000.0
2007-08-14 11:22:00,1.85909,1.85915,1.85881,1.85915,56000000.0
2007-08-14 11:23:00,1.85898,1.85903,1.85873,1.8589,43000000.0
2007-08-14 11:24:00,1.8588,1.8588,1.85842,1.85854,53000000.0
2007-08-14 11:25:00,1.85842,1.85854,1.85841,1.85854,29000000.0
2007-08-14 11:26:00,1.8587,1.85883,1.85864,1.85876,41000000.0
2007-08-14 11:27:00,1.85876,1.85885,1.8586,1.85871,34000000.0
2007-08-14 11:28:00,1.85863,1.85891,1.85821,1.85821,36000000.0
2007-08-14 11:29:00,1.85784,1.85784,1.85739,1.85756,43000000.0
2007-08-14 11:30:00,1.85753,1.85753,1.85693,1.85715,24000000.0
2007-08-14 11:31:00,1.8578,1.85854,1.85768,1.85854,34000000.0
2007-08-14 11:32:00,1.85851,1.85855,1.85832,1.85853,46000000.0
2007-08-14 11:33:00,1.85853,1.85881,1.85853,1.85881,41000000.0
2007-08-14 11:34:00,1.8588,1.859,1.8588,1.859,28000000.0
2007-08-14 11:35:00,1.85906,1.8591,1.85893,1.85897,44000000.0
2007-08-14 11:36:00,1.85911,1.85928,1.85903,1.85917,48000000.0
2007-08-14 11:37:00,1.85982,1.86026,1.85982,1.86006,50000000.0
2007-08-14 11:38:00,1.86048,1.86094,1.86048,1.86085,37000000.0
2007-08-14 11:39:00,1.86127,1.86141,1.86118,1.86118,52000000.0
2007-08-14 11:40:00,1.8606,1.86061,1.86023,1.86033,27000000.0
2007-08-14 11:41:00,1.8605,1.86083,1.8605,1.86079,49000000.0
2007-08-14 11:42:00,1.86113,1.86116,1.86109,1.86112,22000000.0
2007-08-14 11:43:00,1.86099,1.86115,1.86092,1.86097,45000000.0
2007-08-14 11:44:00,1.86101,1.86131,1.8608,1.8608,42000000.0
2007-08-14 11:45:00,1.86075,1.86094,1.86073,1.86073,41000000.0
2007-08-14 11:46:00,1.86094,1.86099,1.8607,1.8607,38000000.0
2007-08-14 11:47:00,1.86085,1.86085,1.86059,1.86059,22000000.0
2007-08-14 11:48:00,1.86024,1.86085,1.86024,1.86085,27000000.0
2007-08-14 11:49:00,1.86092,1.86141,1.86092,1.86141,41000000.0
2007-08-14 11:50:00,1.86094,1.86094,1.85987,1.86011,44000000.0
2007-08-14 11:51:00,1.86006,1.86006,1.85962,1.85962,37000000.0
2007-08-14 11:52:00,1.85895,1.85901,1.85882,1.85901,37000000.0
2007-08-14 11:53:00,1.85884,1.85884,1.8579,1.8579,33000000.0
2007-08-14 11:54:00,1.85793,1.85852,1.85793,1.85835,37000000.0
2007-08-14 11:55:00,1.85828,1.85828,1.85794,1.85827,38000000.0
2007-08-14 11:56:00,1.85801,1.85848,1.85801,1.8584,51000000.0
2007-08-14 11:57:00,1.85837,1.85876,1.85837,1.85846,29000000.0
2007-08-14 11:58:00,1.85849,1.85849,1.85815,1.85823,31000000.0
2007-08-14 11:59:00,1.85834,1.85834,1.85779,1.85779,51000000.0
2007-08-14 12:00:00,1.8577,1.85809,1.85767,1.85809,23000000.0
2007-08-14 12:01:00,1.85786,1.85786,1.85758,1.85758,24000000.0
2007-08-14 12:02:00,1.85706,1.85744,1.85686,1.85744,34000000.0
2007-08-14 12:03:00,1.85765,1.85784,1.85752,1.85784,36000000.0
2007-08-14 12:04:00,1.8579,1.85807,1.85779,1.85806,33000000.0
2007-08-14 12:05:00,1.85815,1.85819,1.85777,1.85794,26000000.0
2007-08-14 12:06:00,1.85801,1.85801,1.85752,1.85752,15000000.0
2007-08-14 12:07:00,1.85758,1.85785,1.85757,1.8576,23000000.0
2007-08-14 12:08:00,1.85786,1.85795,1.85775,1.85795,37000000.0
2007-08-14 12:09:00,1.85803,1.85839,1.85803,1.85839,11000000.0
2007-08-14 12:10:00,1.85815,1.85838,1.85815,1.85832,25000000.0
2007-08-14 12:11:00,1.85855,1.85867,1.85854,1.8586,33000000.0
2007-08-14 12:12:00,1.8584,1.8584,1.85812,1.85814,31000000.0
2007-08-14 12:13:00,1.85823,1.85891,1.85823,1.85891,24000000.0
2007-08-14 12:14:00,1.85937,1.85986,1.85937,1.85948,36000000.0
2007-08-14 12:15:00,1.85933,1.85934,1.85885,1.8593,29000000.0
2007-08-14 12:16:00,1.85914,1.85961,1.85914,1.85928,30000000.0
2007-08-14 12:17:00,1.85905,1.85954,1.85896,1.85897,41000000.0
2007-08-14 12:18:00,1.8591,1.85965,1.85853,1.85965,43000000.0
2007-08-14 12:19:00,1.85911,1.85963,1.85911,1.85947,37000000.0
2007-08-14 12:20:00,1.85942,1.85979,1.85941,1.85941,40000000.0
2007-08-14 12:21:00,1.85905,1.85905,1.85866,1.85866,61000000.0
2007-08-14 12:22:00,1.8586,1.85869,1.8585,1.85869,24000000.0
2007-08-14 12:23:00,1.85933,1.8595,1.85933,1.85934,23000000.0
2007-08-14 12:24:00,1.85877,1.85877,1.85844,1.85871,30000000.0
2007-08-14 12:25:00,1.85878,1.85901,1.85878,1.85901,22000000.0
2007-08-14 12:26:00,1.85845,1.85874,1.85723,1.85835,32000000.0
2007-08-14 12:27:00,1.85912,1.85917,1.85912,1.85912,25000000.0
2007-08-14 12:28:00,1.85915,1.85916,1.85902,1.85904,58000000.0
2007-08-14 12:29:00,1.8585,1.8586,1.85591,1.85663,71000000.0
2007-08-14 12:30:00,1.85857,1.85858,1.85671,1.85852,47000000.0
2007-08-14 12:31:00,1.85821,1.85827,1.85809,1.85826,55000000.0
2007-08-14 12:32:00,1.85833,1.85855,1.85833,1.85855,32000000.0
2007-08-14 12:33:00,1.85832,1.85839,1.85802,1.85802,40000000.0
2007-08-14 12:34:00,1.85803,1.85817,1.85803,1.85817,14000000.0
2007-08-14 12:35:00,1.85822,1.85829,1.85813,1.85819,8000000.0
2007-08-14 12:36:00,1.8582,1.85838,1.85805,1.85838,36000000.0
2007-08-14 12:37:00,1.85815,1.85829,1.85802,1.85817,22000000.0
2007-08-14 12:38:00,1.85837,1.85849,1.85837,1.85849,12000000.0
2007-08-14 12:39:00,1.85849,1.85879,1.85849,1.85879,20000000.0
2007-08-14 12:40:00,1.85852,1.85852,1.8582,1.8582,16000000.0
2007-08-14 12:41:00,1.85797,1.8581,1.85793,1.85793,10000000.0
2007-08-14 12:42:00,1.85788,1.85843,1.85776,1.85843,26000000.0
2007-08-14 12:43:00,1.85858,1.85861,1.85853,1.85853,9000000.0
2007-08-14 12:44:00,1.85864,1.85896,1.8586,1.85896,21000000.0
2007-08-14 12:45:00,1.85873,1.85874,1.85862,1.85874,30000000.0
2007-08-14 12:46:00,1.85869,1.85896,1.85869,1.85883,41000000.0
2007-08-14 12:47:00,1.85854,1.85854,1.85821,1.85843,26000000.0
2007-08-14 12:48:00,1.85852,1.85852,1.85831,1.85831,27000000.0
2007-08-14 12:49:00,1.85822,1.85825,1.85807,1.85808,36000000.0
2007-08-14 12:50:00,1.85819,1.85819,1.85777,1.85777,34000000.0
2007-08-14 12:51:00,1.85762,1.85766,1.85757,1.85757,25000000.0
2007-08-14 12:52:00,1.85806,1.85806,1.85783,1.85805,26000000.0
2007-08-14 12:53:00,1.85794,1.858,1.85792,1.85799,16000000.0
2007-08-14 12:54:00,1.85787,1.85802,1.85763,1.85789,28000000.0
2007-08-14 12:55:00,1.85791,1.85816,1.85785,1.85812,29000000.0
2007-08-14 12:56:00,1.85798,1.85798,1.85765,1.85765,30000000.0
2007-08-14 12:57:00,1.85743,1.85779,1.85743,1.85753,26000000.0
2007-08-14 12:58:00,1.85741,1.85741,1.85687,1.85731,14000000.0
2007-08-14 12:59:00,1.85738,1.85755,1.85734,1.85752,32000000.0
2007-08-14 13:00:00,1.85791,1.85791,1.85763,1.85781,20000000.0
2007-08-14 13:01:00,1.85773,1.85838,1.85773,1.85833,31000000.0
2007-08-14 13:02:00,1.85858,1.85858,1.85815,1.85815,12000000.0
2007-08-14 13:03:00,1.85774,1.85774,1.85731,1.85731,21000000.0
2007-08-14 13:04:00,1.8575,1.85797,1.8575,1.85797,7000000.0
2007-08-14 13:05:00,1.85807,1.85807,1.85789,1.85789,17000000.0
2007-08-14 13:06:00,1.85795,1.85815,1.85786,1.85814,22000000.0
2007-08-14 13:07:00,1.85823,1.85838,1.85823,1.85828,17000000.0
2007-08-14 13:08:00,1.85828,1.85828,1.85812,1.85812,37000000.0
2007-08-14 13:09:00,1.85807,1.85817,1.858,1.85802,33000000.0
2007-08-14 13:10:00,1.85778,1.85783,1.85754,1.85759,32000000.0
2007-08-14 13:11:00,1.85777,1.85787,1.85777,1.85784,21000000.0
2007-08-14 13:12:00,1.85779,1.85781,1.85766,1.85766,7000000.0
2007-08-14 13:13:00,1.85787,1.8579,1.85775,1.85775,11000000.0
2007-08-14 13:14:00,1.85762,1.85762,1.85743,1.85747,33000000.0
2007-08-14 13:15:00,1.85738,1.85738,1.85714,1.85718,25000000.0
2007-08-14 13:16:00,1.85705,1.85705,1.85646,1.85646,20000000.0
2007-08-14 13:17:00,1.85601,1.85614,1.856,1.85614,19000000.0
2007-08-14 13:18:00,1.85613,1.85613,1.85575,1.85594,41000000.0
2007-08-14 13:19:00,1.85586,1.85593,1.85576,1.85587,36000000.0
2007-08-14 13:20:00,1.85595,1.85652,1.85595,1.85597,36000000.0
2007-08-14 13:21:00,1.85568,1.85593,1.85541,1.85567,54000000.0
2007-08-14 13:22:00,1.85605,1.85631,1.85605,1.85624,41000000.0
2007-08-14 13:23:00,1.85569,1.85569,1.85492,1.85492,11000000.0
2007-08-14 13:24:00,1.85452,1.85473,1.85413,1.85473,23000000.0
2007-08-14 13:25:00,1.85486,1.85539,1.85486,1.85513,25000000.0
2007-08-14 13:26:00,1.85517,1.85547,1.85517,1.85546,20000000.0
2007-08-14 13:27:00,1.85601,1.85607,1.85582,1.85582,32000000.0
2007-08-14 13:28:00,1.85572,1.85572,1.85502,1.85502,26000000.0
2007-08-14 13:29:00,1.85517,1.85565,1.85517,1.85565,25000000.0
2007-08-14 13:30:00,1.85539,1.85539,1.85502,1.85502,16000000.0
2007-08-14 13:31:00,1.85534,1.85579,1.85529,1.85568,21000000.0
2007-08-14 13:32:00,1.85571,1.85576,1.8554,1.8554,28000000.0
2007-08-14 13:33:00,1.85576,1.85584,1.85563,1.85584,18000000.0
2007-08-14 13:34:00,1.8556,1.85578,1.85548,1.85557,35000000.0
2007-08-14 13:35:00,1.85555,1.85557,1.85545,1.85556,10000000.0
2007-08-14 13:36:00,1.85546,1.85547,1.85532,1.85535,40000000.0
2007-08-14 13:37:00,1.85562,1.85584,1.85534,1.85572,22000000.0
2007-08-14 13:38:00,1.85576,1.85585,1.85553,1.85567,39000000.0
2007-08-14 13:39:00,1.85556,1.85567,1.85549,1.85554,32000000.0
2007-08-14 13:40:00,1.85546,1.85561,1.85543,1.85543,35000000.0
2007-08-14 13:41:00,1.8551,1.8551,1.85493,1.85495,27000000.0
2007-08-14 13:42:00,1.85489,1.85509,1.85489,1.85509,32000000.0
2007-08-14 13:43:00,1.85504,1.85504,1.85461,1.85463,26000000.0
2007-08-14 13:44:00,1.85461,1.85488,1.85458,1.85462,25000000.0
2007-08-14 13:45:00,1.8546,1.85472,1.8546,1.8547,21000000.0
2007-08-14 13:46:00,1.85467,1.85495,1.85467,1.85488,13000000.0
2007-08-14 13:47:00,1.855,1.85533,1.85496,1.85533,22000000.0
2007-08-14 13:48:00,1.8554,1.85562,1.8554,1.85542,21000000.0
2007-08-14 13:49:00,1.85556,1.85581,1.85556,1.85564,24000000.0
2007-08-14 13:50:00,1.85576,1.85617,1.85576,1.85579,27000000.0
2007-08-14 13:51:00,1.85588,1.85635,1.85588,1.85635,27000000.0
2007-08-14 13:52:00,1.85633,1.85643,1.85619,1.85643,31000000.0
2007-08-14 13:53:00,1.85641,1.85644,1.85621,1.85642,31000000.0
2007-08-14 13:54:00,1.85639,1.85639,1.85618,1.85618,28000000.0
2007-08-14 13:55:00,1.85611,1.85611,1.85593,1.85593,33000000.0
2007-08-14 13:56:00,1.85579,1.85579,1.85532,1.85536,23000000.0
2007-08-14 13:57:00,1.85536,1.85537,1.85531,1.85535,19000000.0
2007-08-14 13:58:00,1.8555,1.8555,1.85542,1.85542,30000000.0
2007-08-14 13:59:00,1.85509,1.85509,1.85452,1.85452,39000000.0
2007-08-14 14:00:00,1.85476,1.85545,1.85476,1.85545,30000000.0
2007-08-14 14:01:00,1.85509,1.85509,1.85433,1.85458,16000000.0
2007-08-14 14:02:00,1.85467,1.85507,1.85467,1.85493,34000000.0
2007-08-14 14:03:00,1.85528,1.85583,1.85523,1.85583,24000000.0
2007-08-14 14:04:00,1.85547,1.85555,1.85525,1.85555,20000000.0
2007-08-14 14:05:00,1.85558,1.85558,1.8554,1.8554,31000000.0
2007-08-14 14:06:00,1.85558,1.85631,1.85558,1.85631,28000000.0
2007-08-14 14:07:00,1.85621,1.85621,1.85557,1.85585,32000000.0
2007-08-14 14:08:00,1.85582,1.85592,1.85565,1.85565,22000000.0
2007-08-14 14:09:00,1.85584,1.85629,1.85584,1.85626,15000000.0
2007-08-14 14:10:00,1.8564,1.85669,1.85627,1.85669,24000000.0
2007-08-14 14:11:00,1.85693,1.85696,1.8568,1.8568,22000000.0
2007-08-14 14:12:00,1.85651,1.85653,1.85648,1.85648,17000000.0
2007-08-14 14:13:00,1.85662,1.85672,1.85653,1.85655,19000000.0
2007-08-14 14:14:00,1.8567,1.8567,1.85642,1.8566,22000000.0
2007-08-14 14:15:00,1.85678,1.85678,1.85654,1.85669,26000000.0
2007-08-14 14:16:00,1.85661,1.85675,1.85657,1.8567,10000000.0
2007-08-14 14:17:00,1.8568,1.85691,1.85676,1.85677,8000000.0
2007-08-14 14:18:00,1.85721,1.85772,1.85721,1.85772,13000000.0
2007-08-14 14:19:00,1.85768,1.85768,1.85745,1.85762,29000000.0
2007-08-14 14:20:00,1.85737,1.85737,1.85703,1.85715,15000000.0
2007-08-14 14:21:00,1.85722,1.85722,1.8569,1.85701,18000000.0
2007-08-14 14:22:00,1.85699,1.85718,1.85673,1.85718,10000000.0
2007-08-14 14:23:00,1.8574,1.8574,1.85688,1.85698,24000000.0
2007-08-14 14:24:00,1.85666,1.85682,1.85658,1.85664,17000000.0
2007-08-14 14:25:00,1.85684,1.85703,1.85684,1.857,31000000.0
2007-08-14 14:26:00,1.85687,1.85687,1.85638,1.85638,14000000.0
2007-08-14 14:27:00,1.8567,1.85694,1.8567,1.85694,14000000.0
2007-08-14 14:28:00,1.85687,1.85687,1.85642,1.85642,9000000.0
2007-08-14 14:29:00,1.85628,1.85661,1.85624,1.85655,7000000.0
2007-08-14 14:30:00,1.85637,1.8567,1.85637,1.8567,17000000.0
2007-08-14 14:31:00,1.85676,1.8571,1.85673,1.85707,21000000.0
2007-08-14 14:32:00,1.85691,1.85691,1.85664,1.85667,8000000.0
2007-08-14 14:33:00,1.85668,1.85804,1.85654,1.85804,10000000.0
2007-08-14 14:34:00,1.85819,1.85819,1.85746,1.85791,11000000.0
2007-08-14 14:35:00,1.8577,1.85786,1.85758,1.85758,7000000.0
2007-08-14 14:36:00,1.85769,1.85787,1.85762,1.85781,8000000.0
2007-08-14 14:37:00,1.85813,1.85813,1.85779,1.8578,11000000.0
2007-08-14 14:38:00,1.85738,1.85766,1.85704,1.85766,7000000.0
2007-08-14 14:39:00,1.85786,1.85865,1.8577,1.85865,8000000.0
2007-08-14 14:40:00,1.85929,1.85929,1.85838,1.8586,8000000.0
2007-08-14 14:41:00,1.85859,1.85859,1.85799,1.85837,10000000.0
2007-08-14 14:42:00,1.85833,1.8588,1.8581,1.8588,9000000.0
2007-08-14 14:43:00,1.85871,1.85871,1.85795,1.85795,8000000.0
2007-08-14 14:44:00,1.85774,1.85774,1.85754,1.8577,8000000.0
2007-08-14 14:45:00,1.85733,1.85733,1.85694,1.85708,7000000.0
2007-08-14 14:46:00,1.85767,1.85796,1.85767,1.85789,9000000.0
2007-08-14 14:47:00,1.85786,1.85787,1.85758,1.85763,8000000.0
2007-08-14 14:48:00,1.85778,1.85854,1.85768,1.85854,8000000.0
2007-08-14 14:49:00,1.85897,1.8592,1.85879,1.8592,9000000.0
2007-08-14 14:50:00,1.85863,1.85878,1.85837,1.85837,7000000.0
2007-08-14 14:51:00,1.85804,1.85804,1.85737,1.85745,10000000.0
2007-08-14 14:52:00,1.85716,1.85819,1.85716,1.85819,7000000.0
2007-08-14 14:53:00,1.85792,1.858,1.85762,1.85768,7000000.0
2007-08-14 14:54:00,1.85755,1.85755,1.85696,1.85718,8000000.0
2007-08-14 14:55:00,1.85675,1.85689,1.8566,1.85672,7000000.0
2007-08-14 14:56:00,1.85703,1.85703,1.85642,1.85642,8000000.0
2007-08-14 14:57:00,1.85668,1.85702,1.85668,1.85702,7000000.0
2007-08-14 14:58:00,1.85692,1.8572,1.85692,1.85705,8000000.0
2007-08-14 14:59:00,1.85714,1.85714,1.85698,1.85709,8000000.0
2007-08-14 15:00:00,1.85715,1.85728,1.85677,1.85677,7000000.0
2007-08-14 15:01:00,1.8567,1.8567,1.85619,1.85647,8000000.0
2007-08-14 15:02:00,1.8565,1.85673,1.85641,1.85673,7000000.0
2007-08-14 15:03:00,1.8568,1.85693,1.85667,1.85693,7000000.0
2007-08-14 15:04:00,1.85714,1.85789,1.85714,1.85789,8000000.0
2007-08-14 15:05:00,1.8579,1.85801,1.85772,1.85801,7000000.0
2007-08-14 15:06:00,1.85807,1.85895,1.85794,1.85895,8000000.0
2007-08-14 15:07:00,1.85946,1.85946,1.85903,1.85939,11000000.0
2007-08-14 15:08:00,1.85913,1.8595,1.85913,1.8595,8000000.0
2007-08-14 15:09:00,1.85954,1.85954,1.85888,1.85888,7000000.0
2007-08-14 15:10:00,1.85891,1.859,1.85889,1.85897,7000000.0
2007-08-14 15:11:00,1.85904,1.85928,1.85904,1.85911,11000000.0
2007-08-14 15:12:00,1.85903,1.85913,1.85887,1.85912,10000000.0
2007-08-14 15:13:00,1.85901,1.85912,1.8588,1.85885,9000000.0
2007-08-14 15:14:00,1.85879,1.85893,1.85846,1.85875,10000000.0
2007-08-14 15:15:00,1.85897,1.85897,1.85881,1.85892,8000000.0
2007-08-14 15:16:00,1.85871,1.85899,1.85871,1.85883,9000000.0
2007-08-14 15:17:00,1.85894,1.85902,1.85883,1.85889,9000000.0
2007-08-14 15:18:00,1.85918,1.8592,1.85903,1.85907,8000000.0
2007-08-14 15:19:00,1.85915,1.85915,1.85889,1.85889,7000000.0
2007-08-14 15:20:00,1.85874,1.85882,1.85849,1.85849,9000000.0
2007-08-14 15:21:00,1.85896,1.85897,1.85837,1.85837,8000000.0
2007-08-14 15:22:00,1.85794,1.858,1.85772,1.85772,9000000.0
2007-08-14 15:23:00,1.85746,1.85761,1.85737,1.85737,8000000.0
2007-08-14 15:24:00,1.85747,1.85753,1.85733,1.85748,8000000.0
2007-08-14 15:25:00,1.85731,1.85736,1.85709,1.85709,7000000.0
2007-08-14 15:26:00,1.85714,1.85765,1.85714,1.85765,7000000.0
2007-08-14 15:27:00,1.85768,1.85768,1.85715,1.85715,7000000.0
2007-08-14 15:28:00,1.85738,1.85738,1.8571,1.85735,11000000.0
2007-08-14 15:29:00,1.85789,1.85823,1.85789,1.85823,7000000.0
2007-08-14 15:30:00,1.85817,1.85818,1.85803,1.8581,9000000.0
2007-08-14 15:31:00,1.85788,1.85788,1.85752,1.85772,9000000.0
2007-08-14 15:32:00,1.85774,1.85799,1.85774,1.85784,10000000.0
2007-08-14 15:33:00,1.85792,1.85793,1.85777,1.85786,8000000.0
2007-08-14 15:34:00,1.85761,1.85775,1.85744,1.85744,9000000.0
2007-08-14 15:35:00,1.85783,1.85846,1.85771,1.85846,7000000.0
2007-08-14 15:36:00,1.85841,1.85932,1.85841,1.85928,7000000.0
2007-08-14 15:37:00,1.85943,1.85948,1.85918,1.85918,8000000.0
2007-08-14 15:38:00,1.85764,1.85968,1.85764,1.85957,7000000.0
2007-08-14 15:39:00,1.85924,1.8595,1.85922,1.8595,10000000.0
2007-08-14 15:40:00,1.8593,1.8593,1.85893,1.85907,9000000.0
2007-08-14 15:41:00,1.85933,1.85968,1.85933,1.85968,11000000.0
2007-08-14 15:42:00,1.85967,1.85967,1.85916,1.85916,8000000.0
2007-08-14 15:43:00,1.8589,1.85902,1.85879,1.85902,8000000.0
2007-08-14 15:44:00,1.85869,1.85869,1.85802,1.85802,8000000.0
2007-08-14 15:45:00,1.85793,1.85793,1.85772,1.8578,8000000.0
2007-08-14 15:46:00,1.85808,1.8585,1.85808,1.85829,10000000.0
2007-08-14 15:47:00,1.85866,1.85918,1.85866,1.8591,7000000.0
2007-08-14 15:48:00,1.85887,1.8591,1.85884,1.859,7000000.0
2007-08-14 15:49:00,1.85913,1.85931,1.85913,1.85922,8000000.0
2007-08-14 15:50:00,1.85899,1.85944,1.85899,1.85923,8000000.0
2007-08-14 15:51:00,1.85932,1.85955,1.85932,1.85947,9000000.0
2007-08-14 15:52:00,1.85977,1.85977,1.8595,1.85965,7000000.0
2007-08-14 15:53:00,1.85945,1.85968,1.85938,1.85944,7000000.0
2007-08-14 15:54:00,1.8592,1.85936,1.85919,1.85924,11000000.0
2007-08-14 15:55:00,1.85932,1.85974,1.85932,1.85974,9000000.0
2007-08-14 15:56:00,1.85953,1.85953,1.85925,1.85946,7000000.0
2007-08-14 15:57:00,1.85984,1.85984,1.85943,1.85943,10000000.0
2007-08-14 15:58:00,1.85937,1.8594,1.85919,1.85922,10000000.0
2007-08-14 15:59:00,1.85925,1.85945,1.85911,1.85945,7000000.0
2007-08-14 16:00:00,1.85945,1.86022,1.85945,1.86022,7000000.0
2007-08-14 16:01:00,1.86033,1.86049,1.86026,1.86035,9000000.0
2007-08-14 16:02:00,1.86083,1.86097,1.86052,1.86052,8000000.0
2007-08-14 16:03:00,1.86054,1.86094,1.86054,1.86088,11000000.0
2007-08-14 16:04:00,1.86098,1.86125,1.86098,1.86125,8000000.0
2007-08-14 16:05:00,1.86111,1.86111,1.8603,1.86048,9000000.0
2007-08-14 16:06:00,1.86067,1.86075,1.8604,1.86066,10000000.0
2007-08-14 16:07:00,1.86086,1.86195,1.86086,1.86195,10000000.0
2007-08-14 16:08:00,1.86277,1.86277,1.86169,1.86169,8000000.0
2007-08-14 16:09:00,1.86161,1.86179,1.86159,1.86178,7000000.0
2007-08-14 16:10:00,1.86193,1.86193,1.86145,1.86146,7000000.0
2007-08-14 16:11:00,1.86162,1.86181,1.86148,1.86176,10000000.0
2007-08-14 16:12:00,1.86171,1.86171,1.86141,1.86141,9000000.0
2007-08-14 16:13:00,1.86167,1.86187,1.86134,1.86134,7000000.0
2007-08-14 16:14:00,1.86088,1.86099,1.86074,1.86086,11000000.0
2007-08-14 16:15:00,1.86111,1.86131,1.86101,1.86131,7000000.0
2007-08-14 16:16:00,1.8615,1.8615,1.86118,1.86131,7000000.0
2007-08-14 16:17:00,1.86124,1.86144,1.86106,1.86106,11000000.0
2007-08-14 16:18:00,1.8611,1.86147,1.86095,1.86095,11000000.0
2007-08-14 16:19:00,1.86094,1.86094,1.86058,1.86072,11000000.0
2007-08-14 16:20:00,1.86011,1.86011,1.85934,1.85934,9000000.0
2007-08-14 16:21:00,1.85931,1.85931,1.85919,1.85919,9000000.0
2007-08-14 16:22:00,1.85922,1.85958,1.85917,1.8595,8000000.0
2007-08-14 16:23:00,1.85947,1.85975,1.85947,1.85974,8000000.0
2007-08-14 16:24:00,1.86017,1.86068,1.85996,1.86068,10000000.0
2007-08-14 16:25:00,1.86048,1.86051,1.86033,1.86051,7000000.0
2007-08-14 16:26:00,1.86148,1.86155,1.86136,1.86152,7000000.0
2007-08-14 16:27:00,1.86177,1.86193,1.86158,1.86158,11000000.0
2007-08-14 16:28:00,1.86169,1.8617,1.86149,1.86165,11000000.0
2007-08-14 16:29:00,1.86144,1.86206,1.86122,1.86206,7000000.0
2007-08-14 16:30:00,1.86225,1.86225,1.86143,1.86143,8000000.0
2007-08-14 16:31:00,1.86081,1.86081,1.86023,1.86023,7000000.0
2007-08-14 16:32:00,1.85992,1.86027,1.85957,1.86027,8000000.0
2007-08-14 16:33:00,1.86017,1.86017,1.85968,1.85991,11000000.0
2007-08-14 16:34:00,1.85945,1.85945,1.85888,1.85888,8000000.0
2007-08-14 16:35:00,1.85874,1.85904,1.85867,1.85904,7000000.0
2007-08-14 16:36:00,1.85869,1.85871,1.85841,1.85871,8000000.0
2007-08-14 16:37:00,1.85881,1.85928,1.85881,1.85916,8000000.0
2007-08-14 16:38:00,1.85921,1.85967,1.85905,1.85967,7000000.0
2007-08-14 16:39:00,1.85937,1.85975,1.85929,1.85975,8000000.0
2007-08-14 16:40:00,1.86003,1.86003,1.85965,1.85965,11000000.0
2007-08-14 16:41:00,1.85956,1.85975,1.85942,1.85959,10000000.0
2007-08-14 16:42:00,1.8594,1.85969,1.85928,1.85969,7000000.0
2007-08-14 16:43:00,1.85971,1.85971,1.85933,1.8594,7000000.0
2007-08-14 16:44:00,1.8595,1.85963,1.85935,1.85963,7000000.0
2007-08-14 16:45:00,1.85945,1.85977,1.85945,1.85977,11000000.0
2007-08-14 16:46:00,1.85981,1.85983,1.85945,1.85983,11000000.0
2007-08-14 16:47:00,1.85926,1.85987,1.85926,1.85987,7000000.0
2007-08-14 16:48:00,1.86007,1.86018,1.85916,1.85926,10000000.0
2007-08-14 16:49:00,1.85891,1.85891,1.85843,1.85868,8000000.0
2007-08-14 16:50:00,1.85863,1.85868,1.85844,1.85866,8000000.0
2007-08-14 16:51:00,1.85849,1.85856,1.85819,1.85838,9000000.0
2007-08-14 16:52:00,1.85823,1.85853,1.85823,1.85851,7000000.0
2007-08-14 16:53:00,1.85839,1.85859,1.85816,1.85816,8000000.0
2007-08-14 16:54:00,1.8587,1.85906,1.85864,1.85906,7000000.0
2007-08-14 16:55:00,1.85918,1.86027,1.85918,1.86027,11000000.0
2007-08-14 16:56:00,1.86005,1.86023,1.85948,1.85948,11000000.0
2007-08-14 16:57:00,1.86037,1.86065,1.86037,1.86061,7000000.0
2007-08-14 16:58:00,1.86076,1.86087,1.86062,1.86071,8000000.0
2007-08-14 16:59:00,1.85913,1.86147,1.85913,1.86137,7000000.0
2007-08-14 17:00:00,1.86162,1.86162,1.86123,1.86123,11000000.0
2007-08-14 17:01:00,1.86157,1.86157,1.86131,1.86136,7000000.0
2007-08-14 17:02:00,1.86091,1.86147,1.86081,1.86147,8000000.0
2007-08-14 17:03:00,1.86195,1.8624,1.86043,1.86218,7000000.0
2007-08-14 17:04:00,1.86257,1.86268,1.86254,1.86254,7000000.0
2007-08-14 17:05:00,1.86232,1.86263,1.86228,1.86253,10000000.0
2007-08-14 17:06:00,1.86246,1.86267,1.86202,1.86202,9000000.0
2007-08-14 17:07:00,1.86225,1.86225,1.86177,1.86187,8000000.0
2007-08-14 17:08:00,1.86168,1.86188,1.8616,1.8616,9000000.0
2007-08-14 17:09:00,1.8615,1.8624,1.8615,1.8624,8000000.0
2007-08-14 17:10:00,1.8627,1.8627,1.86215,1.86254,9000000.0
2007-08-14 17:11:00,1.86308,1.8637,1.86308,1.8637,8000000.0
2007-08-14 17:12:00,1.86378,1.86422,1.86378,1.86401,7000000.0
2007-08-14 17:13:00,1.8642,1.8642,1.86371,1.86391,8000000.0
2007-08-14 17:14:00,1.86365,1.86376,1.86361,1.86371,8000000.0
2007-08-14 17:15:00,1.86398,1.86398,1.86364,1.86364,7000000.0
2007-08-14 17:16:00,1.86368,1.86371,1.86348,1.86364,10000000.0
2007-08-14 17:17:00,1.86386,1.86443,1.86386,1.86443,7000000.0
2007-08-14 17:18:00,1.86455,1.86459,1.86388,1.86388,9000000.0
2007-08-14 17:19:00,1.86399,1.86417,1.86398,1.86398,7000000.0
2007-08-14 17:20:00,1.86354,1.86374,1.86349,1.86349,8000000.0
2007-08-14 17:21:00,1.86349,1.86357,1.86314,1.86357,10000000.0
2007-08-14 17:22:00,1.86343,1.86366,1.86343,1.86366,8000000.0
2007-08-14 17:23:00,1.8639,1.8639,1.86335,1.8635,8000000.0
2007-08-14 17:24:00,1.86365,1.86397,1.86342,1.86397,7000000.0
2007-08-14 17:25:00,1.86427,1.86431,1.86413,1.86413,7000000.0
2007-08-14 17:26:00,1.86421,1.8644,1.8641,1.8641,7000000.0
2007-08-14 17:27:00,1.86422,1.86468,1.86422,1.86468,9000000.0
2007-08-14 17:28:00,1.86492,1.86492,1.86454,1.86459,7000000.0
2007-08-14 17:29:00,1.86452,1.86472,1.86446,1.86463,8000000.0
2007-08-14 17:30:00,1.86427,1.86427,1.86325,1.86325,8000000.0
2007-08-14 17:31:00,1.8626,1.8629,1.8626,1.86285,9000000.0
2007-08-14 17:32:00,1.86315,1.86321,1.86292,1.86294,8000000.0
2007-08-14 17:33:00,1.86259,1.86259,1.86234,1.86244,11000000.0
2007-08-14 17:34:00,1.86246,1.86271,1.86244,1.86259,9000000.0
2007-08-14 17:35:00,1.86297,1.86317,1.86295,1.86295,7000000.0
2007-08-14 17:36:00,1.86248,1.86248,1.86207,1.86207,7000000.0
2007-08-14 17:37:00,1.86215,1.86215,1.8618,1.86202,7000000.0
2007-08-14 17:38:00,1.86135,1.86222,1.86124,1.86222,8000000.0
2007-08-14 17:39:00,1.86245,1.86251,1.86237,1.8625,7000000.0
2007-08-14 17:40:00,1.86268,1.86268,1.86232,1.86232,9000000.0
2007-08-14 17:41:00,1.86214,1.86223,1.86188,1.86191,8000000.0
2007-08-14 17:42:00,1.86181,1.86181,1.86098,1.86098,11000000.0
2007-08-14 17:43:00,1.861,1.86109,1.86096,1.86096,7000000.0
2007-08-14 17:44:00,1.86105,1.86127,1.86089,1.86127,10000000.0
2007-08-14 17:45:00,1.86119,1.86131,1.86114,1.86131,7000000.0
2007-08-14 17:46:00,1.86125,1.86158,1.86125,1.86158,8000000.0
2007-08-14 17:47:00,1.86154,1.86154,1.86073,1.86073,8000000.0
2007-08-14 17:48:00,1.85997,1.85997,1.85964,1.85981,7000000.0
2007-08-14 17:49:00,1.86019,1.86035,1.86011,1.86023,7000000.0
2007-08-14 17:50:00,1.86009,1.86009,1.85964,1.85964,7000000.0
2007-08-14 17:51:00,1.85946,1.85946,1.85885,1.85885,7000000.0
2007-08-14 17:52:00,1.85924,1.85924,1.85906,1.85915,7000000.0
2007-08-14 17:53:00,1.85913,1.85939,1.85913,1.85928,7000000.0
2007-08-14 17:54:00,1.85881,1.85881,1.85832,1.85832,11000000.0
2007-08-14 17:55:00,1.8583,1.85854,1.8583,1.85839,7000000.0
2007-08-14 17:56:00,1.85815,1.85835,1.8581,1.85828,7000000.0
2007-08-14 17:57:00,1.85835,1.85925,1.85835,1.85925,10000000.0
2007-08-14 17:58:00,1.85927,1.85934,1.85905,1.85905,10000000.0
2007-08-14 17:59:00,1.85858,1.85858,1.85844,1.85849,10000000.0
2007-08-14 18:00:00,1.85839,1.85893,1.85839,1.85893,10000000.0
2007-08-14 18:01:00,1.85929,1.85929,1.85899,1.85899,8000000.0
2007-08-14 18:02:00,1.85908,1.8595,1.85908,1.8592,8000000.0
2007-08-14 18:03:00,1.85916,1.86047,1.85916,1.86047,10000000.0
2007-08-14 18:04:00,1.85978,1.86006,1.85977,1.86006,8000000.0
2007-08-14 18:05:00,1.86026,1.86034,1.86009,1.8602,10000000.0
2007-08-14 18:06:00,1.8602,1.86031,1.86007,1.86024,10000000.0
2007-08-14 18:07:00,1.86027,1.86058,1.86008,1.86058,8000000.0
2007-08-14 18:08:00,1.86021,1.86022,1.85998,1.86011,8000000.0
2007-08-14 18:09:00,1.86036,1.86036,1.85993,1.85998,8000000.0
2007-08-14 18:10:00,1.85978,1.85997,1.85972,1.85984,11000000.0
2007-08-14 18:11:00,1.86002,1.86022,1.86002,1.8602,7000000.0
2007-08-14 18:12:00,1.86021,1.86063,1.86021,1.86063,9000000.0
2007-08-14 18:13:00,1.86087,1.86087,1.86026,1.86039,11000000.0
2007-08-14 18:14:00,1.86003,1.8601,1.85998,1.85998,7000000.0
2007-08-14 18:15:00,1.86005,1.86035,1.86005,1.86035,8000000.0
2007-08-14 18:16:00,1.86036,1.86036,1.86,1.86,11000000.0
2007-08-14 18:17:00,1.86023,1.86041,1.86022,1.86028,10000000.0
2007-08-14 18:18:00,1.86023,1.86037,1.86022,1.86029,8000000.0
2007-08-14 18:19:00,1.86003,1.86003,1.85888,1.85888,9000000.0
2007-08-14 18:20:00,1.85856,1.85856,1.85834,1.85834,7000000.0
2007-08-14 18:21:00,1.85835,1.85835,1.8565,1.85831,11000000.0
2007-08-14 18:22:00,1.85829,1.85834,1.85816,1.85834,11000000.0
2007-08-14 18:23:00,1.85861,1.85872,1.8584,1.85854,8000000.0
2007-08-14 18:24:00,1.85861,1.85861,1.85825,1.85825,10000000.0
2007-08-14 18:25:00,1.85859,1.85982,1.85859,1.85965,7000000.0
2007-08-14 18:26:00,1.85994,1.86014,1.85989,1.86014,8000000.0
2007-08-14 18:27:00,1.8597,1.8597,1.85959,1.85968,7000000.0
2007-08-14 18:28:00,1.85987,1.86022,1.85987,1.86005,7000000.0
2007-08-14 18:29:00,1.86023,1.86023,1.86001,1.86012,7000000.0
2007-08-14 18:30:00,1.86019,1.86019,1.86,1.86007,8000000.0
2007-08-14 18:31:00,1.86013,1.86019,1.85989,1.86018,9000000.0
2007-08-14 18:32:00,1.86043,1.86043,1.86001,1.86001,11000000.0
2007-08-14 18:33:00,1.85997,1.86019,1.85997,1.8601,11000000.0
2007-08-14 18:34:00,1.8606,1.86068,1.86056,1.86057,7000000.0
2007-08-14 18:35:00,1.86055,1.86063,1.86044,1.8606,8000000.0
2007-08-14 18:36:00,1.86077,1.86093,1.86076,1.86091,7000000.0
2007-08-14 18:37:00,1.86108,1.86135,1.861,1.86128,8000000.0
2007-08-14 18:38:00,1.86121,1.86122,1.86084,1.86084,8000000.0
2007-08-14 18:39:00,1.86061,1.86076,1.86039,1.86039,7000000.0
2007-08-14 18:40:00,1.86034,1.86039,1.86023,1.86033,7000000.0
2007-08-14 18:41:00,1.86036,1.86057,1.86036,1.86057,8000000.0
2007-08-14 18:42:00,1.86057,1.8611,1.86046,1.8611,11000000.0
2007-08-14 18:43:00,1.86126,1.86144,1.861,1.86144,8000000.0
2007-08-14 18:44:00,1.86141,1.86175,1.86141,1.86163,7000000.0
2007-08-14 18:45:00,1.86136,1.86136,1.86111,1.86135,11000000.0
2007-08-14 18:46:00,1.86128,1.86134,1.86045,1.86134,9000000.0
2007-08-14 18:47:00,1.86154,1.86164,1.86132,1.86132,8000000.0
2007-08-14 18:48:00,1.86161,1.86161,1.86139,1.86159,9000000.0
2007-08-14 18:49:00,1.86138,1.86138,1.86103,1.86112,7000000.0
2007-08-14 18:50:00,1.86122,1.86148,1.86116,1.86126,11000000.0
2007-08-14 18:51:00,1.86095,1.86095,1.86064,1.86083,7000000.0
2007-08-14 18:52:00,1.86064,1.86077,1.86055,1.86076,8000000.0
2007-08-14 18:53:00,1.86057,1.86087,1.86034,1.86035,11000000.0
2007-08-14 18:54:00,1.86047,1.86082,1.86047,1.86053,7000000.0
2007-08-14 18:55:00,1.8611,1.86147,1.8611,1.86147,7000000.0
2007-08-14 18:56:00,1.86156,1.86166,1.861,1.861,7000000.0
2007-08-14 18:57:00,1.86101,1.86101,1.86071,1.86071,10000000.0
2007-08-14 18:58:00,1.86084,1.86107,1.86082,1.861,9000000.0
2007-08-14 18:59:00,1.86109,1.86121,1.861,1.86121,8000000.0
2007-08-14 19:00:00,1.86126,1.86128,1.86103,1.86128,7000000.0
2007-08-14 19:01:00,1.86138,1.86138,1.86084,1.86084,7000000.0
2007-08-14 19:02:00,1.86066,1.86066,1.86052,1.86057,8000000.0
2007-08-14 19:03:00,1.86058,1.86076,1.86058,1.86066,7000000.0
2007-08-14 19:04:00,1.86075,1.86075,1.86051,1.86064,8000000.0
2007-08-14 19:05:00,1.86066,1.86081,1.8606,1.86064,8000000.0
2007-08-14 19:06:00,1.86071,1.86074,1.86022,1.8606,8000000.0
2007-08-14 19:07:00,1.86058,1.86069,1.86025,1.86025,9000000.0
2007-08-14 19:08:00,1.8605,1.86068,1.8605,1.86068,8000000.0
2007-08-14 19:09:00,1.86022,1.86065,1.85981,1.86065,7000000.0
2007-08-14 19:10:00,1.86088,1.86139,1.86088,1.86132,11000000.0
2007-08-14 19:11:00,1.86161,1.86177,1.86156,1.86166,10000000.0
2007-08-14 19:12:00,1.86143,1.86181,1.86143,1.86181,7000000.0
2007-08-14 19:13:00,1.86263,1.86319,1.86143,1.86262,8000000.0
2007-08-14 19:14:00,1.86266,1.86283,1.86239,1.86239,8000000.0
2007-08-14 19:15:00,1.8621,1.8621,1.86194,1.86194,10000000.0
2007-08-14 19:16:00,1.86171,1.86171,1.86157,1.86169,8000000.0
2007-08-14 19:17:00,1.86192,1.86211,1.86104,1.86105,10000000.0
2007-08-14 19:18:00,1.86122,1.86246,1.86122,1.86246,11000000.0
2007-08-14 19:19:00,1.8624,1.86249,1.86227,1.86249,8000000.0
2007-08-14 19:20:00,1.86225,1.86252,1.86225,1.86247,11000000.0
2007-08-14 19:21:00,1.86257,1.86272,1.86237,1.86269,10000000.0
2007-08-14 19:22:00,1.86266,1.86266,1.86239,1.86259,9000000.0
2007-08-14 19:23:00,1.86252,1.86252,1.86225,1.86241,8000000.0
2007-08-14 19:24:00,1.86207,1.86224,1.86188,1.86224,9000000.0
2007-08-14 19:25:00,1.86243,1.86253,1.86216,1.86216,9000000.0
2007-08-14 19:26:00,1.86208,1.86237,1.86208,1.86237,7000000.0
2007-08-14 19:27:00,1.86207,1.86221,1.86197,1.86197,8000000.0
2007-08-14 19:28:00,1.86236,1.86236,1.86217,1.86231,10000000.0
2007-08-14 19:29:00,1.86233,1.86241,1.86229,1.86233,7000000.0
2007-08-14 19:30:00,1.86214,1.8622,1.862,1.8622,10000000.0
2007-08-14 19:31:00,1.8623,1.86241,1.86228,1.86228,7000000.0
2007-08-14 19:32:00,1.86233,1.86234,1.8621,1.86222,10000000.0
2007-08-14 19:33:00,1.86188,1.86229,1.86188,1.86229,7000000.0
2007-08-14 19:34:00,1.86224,1.86224,1.86131,1.86131,8000000.0
2007-08-14 19:35:00,1.86077,1.86108,1.86077,1.86108,7000000.0
2007-08-14 19:36:00,1.86113,1.86134,1.86113,1.86129,7000000.0
2007-08-14 19:37:00,1.86146,1.86146,1.8608,1.8608,8000000.0
2007-08-14 19:38:00,1.86076,1.86111,1.86076,1.86111,8000000.0
2007-08-14 19:39:00,1.8614,1.86154,1.86132,1.86141,8000000.0
2007-08-14 19:40:00,1.86166,1.86166,1.86099,1.86099,7000000.0
2007-08-14 19:41:00,1.86134,1.86134,1.86096,1.86108,9000000.0
2007-08-14 19:42:00,1.86111,1.86122,1.86109,1.86117,7000000.0
2007-08-14 19:43:00,1.8612,1.8612,1.86094,1.86108,11000000.0
2007-08-14 19:44:00,1.86111,1.86114,1.86106,1.86114,8000000.0
2007-08-14 19:45:00,1.86123,1.86151,1.86123,1.86145,9000000.0
2007-08-14 19:46:00,1.86151,1.86151,1.86129,1.86133,7000000.0
2007-08-14 19:47:00,1.86121,1.86151,1.86121,1.86151,9000000.0
2007-08-14 19:48:00,1.86137,1.86146,1.8612,1.86124,8000000.0
2007-08-14 19:49:00,1.86105,1.8612,1.86052,1.86053,7000000.0
2007-08-14 19:50:00,1.86128,1.86153,1.86117,1.86153,7000000.0
2007-08-14 19:51:00,1.86159,1.8617,1.86152,1.8617,7000000.0
2007-08-14 19:52:00,1.86168,1.86168,1.8615,1.86161,7000000.0
2007-08-14 19:53:00,1.86124,1.86143,1.8612,1.86142,7000000.0
2007-08-14 19:54:00,1.8616,1.86167,1.86128,1.86139,8000000.0
2007-08-14 19:55:00,1.86058,1.86058,1.85966,1.85983,8000000.0
2007-08-14 19:56:00,1.85983,1.85983,1.85957,1.85972,8000000.0
2007-08-14 19:57:00,1.86018,1.86034,1.86018,1.86034,7000000.0
2007-08-14 19:58:00,1.86042,1.86054,1.86025,1.86045,10000000.0
2007-08-14 19:59:00,1.86009,1.86009,1.85972,1.85982,8000000.0
2007-08-14 20:00:00,1.86006,1.86006,1.85936,1.85963,7000000.0
2007-08-14 20:01:00,1.85984,1.85992,1.85955,1.85955,7000000.0
2007-08-14 20:02:00,1.85943,1.85959,1.8594,1.8594,7000000.0
2007-08-14 20:03:00,1.8592,1.85927,1.8591,1.85924,9000000.0
2007-08-14 20:04:00,1.8593,1.85957,1.85929,1.85957,9000000.0
2007-08-14 20:05:00,1.85941,1.85977,1.85926,1.85977,9000000.0
2007-08-14 20:06:00,1.85968,1.85999,1.85968,1.85993,11000000.0
2007-08-14 20:07:00,1.86027,1.86027,1.85992,1.85992,10000000.0
2007-08-14 20:08:00,1.85994,1.85994,1.85943,1.85943,8000000.0
2007-08-14 20:09:00,1.85958,1.85984,1.85946,1.85946,7000000.0
2007-08-14 20:10:00,1.85923,1.86012,1.85923,1.86012,8000000.0
2007-08-14 20:11:00,1.86061,1.86068,1.86037,1.86056,8000000.0
2007-08-14 20:12:00,1.86064,1.86075,1.86058,1.86075,7000000.0
2007-08-14 20:13:00,1.86057,1.86059,1.86044,1.86044,10000000.0
2007-08-14 20:14:00,1.86013,1.86053,1.86013,1.86053,7000000.0
2007-08-14 20:15:00,1.86036,1.86063,1.86032,1.86063,7000000.0
2007-08-14 20:16:00,1.86073,1.86073,1.8606,1.86063,7000000.0
2007-08-14 20:17:00,1.86054,1.86067,1.86027,1.86036,11000000.0
2007-08-14 20:18:00,1.86045,1.86054,1.86032,1.86046,9000000.0
2007-08-14 20:19:00,1.86026,1.86051,1.86018,1.86019,8000000.0
2007-08-14 20:20:00,1.85939,1.85939,1.85883,1.85906,7000000.0
2007-08-14 20:21:00,1.85922,1.85991,1.85922,1.85991,11000000.0
2007-08-14 20:22:00,1.86002,1.86002,1.85947,1.85947,7000000.0
2007-08-14 20:23:00,1.85947,1.85947,1.85932,1.85932,7000000.0
2007-08-14 20:24:00,1.85932,1.85932,1.85907,1.85907,8000000.0
2007-08-14 20:25:00,1.85906,1.85932,1.85906,1.85932,11000000.0
2007-08-14 20:26:00,1.85927,1.85932,1.85918,1.85918,8000000.0
2007-08-14 20:27:00,1.85912,1.85919,1.85897,1.8591,9000000.0
2007-08-14 20:28:00,1.85939,1.85995,1.85939,1.85995,7000000.0
2007-08-14 20:29:00,1.86003,1.86012,1.85995,1.86004,8000000.0
2007-08-14 20:30:00,1.86024,1.86024,1.85999,1.85999,8000000.0
2007-08-14 20:31:00,1.86025,1.86043,1.86019,1.86043,7000000.0
2007-08-14 20:32:00,1.86044,1.86073,1.8604,1.86071,7000000.0
2007-08-14 20:33:00,1.86074,1.8609,1.86073,1.86082,7000000.0
2007-08-14 20:34:00,1.86103,1.86108,1.86078,1.86108,8000000.0
2007-08-14 20:35:00,1.86126,1.8616,1.86109,1.86109,9000000.0
2007-08-14 20:36:00,1.86009,1.86063,1.86009,1.8606,7000000.0
2007-08-14 20:37:00,1.86073,1.86075,1.8605,1.86066,11000000.0
2007-08-14 20:38:00,1.86092,1.86102,1.86052,1.86052,10000000.0
2007-08-14 20:39:00,1.86041,1.86044,1.85996,1.86017,9000000.0
2007-08-14 20:40:00,1.86015,1.86062,1.86015,1.86062,8000000.0
2007-08-14 20:41:00,1.86027,1.86027,1.86003,1.86018,8000000.0
2007-08-14 20:42:00,1.86045,1.86045,1.86019,1.86019,11000000.0
2007-08-14 20:43:00,1.86028,1.86028,1.86009,1.86019,8000000.0
2007-08-14 20:44:00,1.85999,1.8602,1.85968,1.86008,10000000.0
2007-08-14 20:45:00,1.85983,1.85983,1.85947,1.85969,7000000.0
2007-08-14 20:46:00,1.85987,1.85987,1.85926,1.85926,8000000.0
2007-08-14 20:47:00,1.85967,1.85974,1.85943,1.85943,7000000.0
2007-08-14 20:48:00,1.85928,1.85956,1.85928,1.85937,10000000.0
2007-08-14 20:49:00,1.85954,1.8597,1.85954,1.85961,7000000.0
2007-08-14 20:50:00,1.85951,1.85984,1.85942,1.85972,8000000.0
2007-08-14 20:51:00,1.85975,1.85992,1.85973,1.85984,9000000.0
2007-08-14 20:52:00,1.85956,1.85997,1.85956,1.85997,11000000.0
2007-08-14 20:53:00,1.86008,1.86008,1.85965,1.85965,11000000.0
2007-08-14 20:54:00,1.8601,1.86048,1.8601,1.86037,11000000.0
2007-08-14 20:55:00,1.8605,1.86095,1.8605,1.86095,8000000.0
2007-08-14 20:56:00,1.86092,1.86092,1.86068,1.86083,7000000.0
2007-08-14 20:57:00,1.86107,1.86111,1.86102,1.8611,7000000.0
2007-08-14 20:58:00,1.86116,1.86138,1.86109,1.86138,7000000.0
2007-08-14 20:59:00,1.8609,1.8609,1.86057,1.86057,7000000.0
2007-08-14 21:00:00,1.86036,1.86037,1.86013,1.86013,7000000.0
2007-08-14 21:01:00,1.86011,1.86035,1.86008,1.86035,7000000.0
2007-08-14 21:02:00,1.86028,1.86028,1.85991,1.85991,7000000.0
2007-08-14 21:03:00,1.85977,1.8599,1.85973,1.85981,8000000.0
2007-08-14 21:04:00,1.85978,1.86005,1.85963,1.85994,7000000.0
2007-08-14 21:05:00,1.85981,1.85991,1.85972,1.8598,7000000.0
2007-08-14 21:06:00,1.85956,1.85967,1.85936,1.85941,8000000.0
2007-08-14 21:07:00,1.85936,1.85936,1.85876,1.85897,8000000.0
2007-08-14 21:08:00,1.85905,1.85905,1.85883,1.85883,10000000.0
2007-08-14 21:09:00,1.85895,1.85895,1.85861,1.85861,10000000.0
2007-08-14 21:10:00,1.8589,1.85966,1.8589,1.85966,8000000.0
2007-08-14 21:11:00,1.85982,1.8603,1.85969,1.8603,7000000.0
2007-08-14 21:12:00,1.86031,1.86031,1.86001,1.86001,8000000.0
2007-08-14 21:13:00,1.86,1.86,1.85975,1.85998,10000000.0
2007-08-14 21:14:00,1.86001,1.86022,1.85997,1.86022,8000000.0
2007-08-14 21:15:00,1.86023,1.86023,1.86,1.8601,8000000.0
2007-08-14 21:16:00,1.86025,1.86025,1.86006,1.86016,7000000.0
2007-08-14 21:17:00,1.86038,1.86058,1.86026,1.86058,11000000.0
2007-08-14 21:18:00,1.86038,1.86073,1.86038,1.86073,7000000.0
2007-08-14 21:19:00,1.86047,1.86058,1.86032,1.86058,6000000.0
2007-08-14 21:20:00,1.86061,1.86075,1.86056,1.8606,11000000.0
2007-08-14 21:21:00,1.86075,1.86106,1.86075,1.86081,10000000.0
2007-08-14 21:22:00,1.86076,1.86079,1.86012,1.86012,10000000.0
2007-08-14 21:23:00,1.85993,1.86028,1.85992,1.86028,7000000.0
2007-08-14 21:24:00,1.86022,1.86027,1.86004,1.86004,11000000.0
2007-08-14 21:25:00,1.86012,1.86018,1.86011,1.86018,7000000.0
2007-08-14 21:26:00,1.86,1.86,1.85814,1.85814,7000000.0
2007-08-14 21:27:00,1.85782,1.85824,1.85782,1.85814,6000000.0
2007-08-14 21:28:00,1.85822,1.85832,1.85805,1.85823,7000000.0
2007-08-14 21:29:00,1.85895,1.85922,1.85895,1.85897,8000000.0
2007-08-14 21:30:00,1.85865,1.85904,1.85865,1.859,8000000.0
2007-08-14 21:31:00,1.85903,1.85903,1.85881,1.85884,8000000.0
2007-08-14 21:32:00,1.85888,1.86004,1.85888,1.86004,7000000.0
2007-08-14 21:33:00,1.85964,1.85973,1.85926,1.85932,11000000.0
2007-08-14 21:34:00,1.85927,1.85963,1.85927,1.85963,11000000.0
2007-08-14 21:35:00,1.85958,1.85991,1.85954,1.85984,11000000.0
2007-08-14 21:36:00,1.85975,1.85999,1.85975,1.85997,8000000.0
2007-08-14 21:37:00,1.86005,1.86023,1.85989,1.86023,8000000.0
2007-08-14 21:38:00,1.8601,1.86017,1.85987,1.86017,8000000.0
2007-08-14 21:39:00,1.86022,1.86026,1.85994,1.85995,9000000.0
2007-08-14 21:40:00,1.8602,1.86053,1.8602,1.86053,7000000.0
2007-08-14 21:41:00,1.86047,1.86047,1.85992,1.85992,9000000.0
2007-08-14 21:42:00,1.85995,1.86015,1.85995,1.86015,7000000.0
2007-08-14 21:43:00,1.86016,1.86016,1.85989,1.85989,5000000.0
2007-08-14 21:44:00,1.85944,1.85963,1.85944,1.8596,8000000.0
2007-08-14 21:45:00,1.85926,1.85926,1.85923,1.85923,2000000.0
2007-08-14 21:46:00,1.85931,1.85956,1.85925,1.85925,8000000.0
2007-08-14 21:47:00,1.8591,1.8591,1.85897,1.85901,8000000.0
2007-08-14 21:48:00,1.85899,1.85901,1.85878,1.85878,8000000.0
2007-08-14 21:49:00,1.85877,1.85909,1.85877,1.85909,8000000.0
2007-08-14 21:50:00,1.8592,1.85929,1.85912,1.85917,8000000.0
2007-08-14 21:51:00,1.85913,1.85913,1.85892,1.85899,7000000.0
2007-08-14 21:52:00,1.85901,1.85913,1.85896,1.85896,7000000.0
2007-08-14 21:53:00,1.85866,1.85907,1.85864,1.85907,7000000.0
2007-08-14 21:54:00,1.85925,1.85925,1.859,1.8592,7000000.0
2007-08-14 21:55:00,1.85922,1.85926,1.85905,1.85926,7000000.0
2007-08-14 21:56:00,1.85917,1.85956,1.85917,1.85956,8000000.0
2007-08-14 21:57:00,1.85977,1.85977,1.85958,1.85961,7000000.0
2007-08-14 21:58:00,1.85945,1.85956,1.85913,1.85913,7000000.0
2007-08-14 21:59:00,1.85921,1.85949,1.85916,1.85916,8000000.0
2007-08-14 22:00:00,1.85905,1.85905,1.85862,1.85881,10000000.0
2007-08-14 22:01:00,1.85908,1.85918,1.85869,1.85918,9000000.0
2007-08-14 22:02:00,1.85924,1.85924,1.85909,1.85917,8000000.0
2007-08-14 22:03:00,1.85917,1.85917,1.85859,1.85859,7000000.0
2007-08-14 22:04:00,1.85868,1.85881,1.85864,1.85869,8000000.0
2007-08-14 22:05:00,1.85844,1.8585,1.85843,1.85849,10000000.0
2007-08-14 22:06:00,1.85857,1.85863,1.85846,1.85863,7000000.0
2007-08-14 22:07:00,1.85907,1.8596,1.85907,1.85951,8000000.0
2007-08-14 22:08:00,1.85959,1.85959,1.85941,1.85941,8000000.0
2007-08-14 22:09:00,1.85971,1.86057,1.85971,1.86057,9000000.0
2007-08-14 22:10:00,1.86063,1.861,1.86063,1.86098,8000000.0
2007-08-14 22:11:00,1.86123,1.86123,1.86107,1.86109,7000000.0
2007-08-14 22:12:00,1.86109,1.86113,1.86096,1.86105,8000000.0
2007-08-14 22:13:00,1.86081,1.86081,1.86026,1.86041,8000000.0
2007-08-14 22:14:00,1.86095,1.8612,1.86083,1.86098,11000000.0
2007-08-14 22:15:00,1.86093,1.86093,1.86063,1.86081,8000000.0
2007-08-14 22:16:00,1.86103,1.86163,1.86099,1.86163,9000000.0
2007-08-14 22:17:00,1.86233,1.86234,1.86194,1.86194,7000000.0
2007-08-14 22:18:00,1.86204,1.86236,1.86204,1.86235,8000000.0
2007-08-14 22:19:00,1.8621,1.8621,1.86182,1.86186,5000000.0
2007-08-14 22:20:00,1.8617,1.86182,1.86165,1.86182,7000000.0
2007-08-14 22:21:00,1.86151,1.8617,1.86151,1.86161,9000000.0
2007-08-14 22:22:00,1.86146,1.86167,1.86144,1.86167,7000000.0
2007-08-14 22:23:00,1.86172,1.86179,1.86168,1.86174,9000000.0
2007-08-14 22:24:00,1.86133,1.86167,1.86133,1.86133,7000000.0
2007-08-14 22:25:00,1.86127,1.86138,1.86104,1.86124,8000000.0
2007-08-14 22:26:00,1.86126,1.86209,1.86126,1.86209,9000000.0
2007-08-14 22:27:00,1.86167,1.86213,1.86167,1.86213,6000000.0
2007-08-14 22:28:00,1.86236,1.86246,1.86217,1.86246,8000000.0
2007-08-14 22:29:00,1.86259,1.8627,1.86259,1.8627,8000000.0
2007-08-14 22:30:00,1.86232,1.86237,1.86217,1.86237,7000000.0
2007-08-14 22:31:00,1.86234,1.86254,1.86234,1.86247,9000000.0
2007-08-14 22:32:00,1.86224,1.86224,1.86143,1.86143,8000000.0
2007-08-14 22:33:00,1.86138,1.86139,1.86124,1.86126,7000000.0
2007-08-14 22:34:00,1.86152,1.8616,1.8614,1.8614,7000000.0
2007-08-14 22:35:00,1.86126,1.86171,1.86126,1.86171,8000000.0
2007-08-14 22:36:00,1.86154,1.86193,1.86154,1.86193,10000000.0
2007-08-14 22:37:00,1.8619,1.86207,1.86167,1.86167,7000000.0
2007-08-14 22:38:00,1.86211,1.86238,1.86211,1.86228,8000000.0
2007-08-14 22:39:00,1.86203,1.86208,1.86194,1.86208,10000000.0
2007-08-14 22:40:00,1.86223,1.86223,1.86191,1.86209,7000000.0
2007-08-14 22:41:00,1.86205,1.8621,1.86166,1.86171,8000000.0
2007-08-14 22:42:00,1.86141,1.86141,1.86092,1.86092,8000000.0
2007-08-14 22:43:00,1.86102,1.86123,1.86101,1.86123,9000000.0
2007-08-14 22:44:00,1.86105,1.86142,1.86105,1.86142,11000000.0
2007-08-14 22:45:00,1.86138,1.86138,1.8609,1.8609,11000000.0
2007-08-14 22:46:00,1.86074,1.86126,1.86074,1.86126,8000000.0
2007-08-14 22:47:00,1.86111,1.86142,1.86111,1.86128,11000000.0
2007-08-14 22:48:00,1.86124,1.86151,1.86113,1.86151,8000000.0
2007-08-14 22:49:00,1.86147,1.86157,1.8614,1.86149,7000000.0
2007-08-14 22:50:00,1.86128,1.86128,1.86099,1.86117,7000000.0
2007-08-14 22:51:00,1.86085,1.8612,1.86085,1.8612,10000000.0
2007-08-14 22:52:00,1.86123,1.86136,1.86113,1.86124,8000000.0
2007-08-14 22:53:00,1.86133,1.86154,1.86133,1.86134,7000000.0
2007-08-14 22:54:00,1.86164,1.86164,1.86127,1.86127,8000000.0
2007-08-14 22:55:00,1.86149,1.86155,1.8613,1.8613,7000000.0
2007-08-14 22:56:00,1.86168,1.86175,1.86157,1.86175,7000000.0
2007-08-14 22:57:00,1.86168,1.86175,1.86136,1.86175,7000000.0
2007-08-14 22:58:00,1.86156,1.8621,1.86156,1.8621,7000000.0
2007-08-14 22:59:00,1.86196,1.86196,1.86175,1.86175,7000000.0
2007-08-14 23:00:00,1.86181,1.86181,1.86156,1.86177,8000000.0
2007-08-14 23:01:00,1.86206,1.86227,1.86206,1.86227,8000000.0
2007-08-14 23:02:00,1.86227,1.86227,1.86211,1.86211,8000000.0
2007-08-14 23:03:00,1.86252,1.86252,1.86217,1.86217,7000000.0
2007-08-14 23:04:00,1.86219,1.86219,1.86158,1.86158,8000000.0
2007-08-14 23:05:00,1.8617,1.86205,1.8617,1.86205,7000000.0
2007-08-14 23:06:00,1.86193,1.86239,1.86193,1.86214,9000000.0
2007-08-14 23:07:00,1.86217,1.86233,1.86203,1.86233,10000000.0
2007-08-14 23:08:00,1.86221,1.8623,1.8621,1.86212,7000000.0
2007-08-14 23:09:00,1.86139,1.86199,1.86139,1.86199,9000000.0
2007-08-14 23:10:00,1.86202,1.86207,1.86182,1.86202,11000000.0
2007-08-14 23:11:00,1.86175,1.86205,1.86175,1.86205,7000000.0
2007-08-14 23:12:00,1.862,1.86211,1.86193,1.86211,7000000.0
2007-08-14 23:13:00,1.862,1.86208,1.86184,1.86188,7000000.0
2007-08-14 23:14:00,1.86182,1.86194,1.86166,1.86194,8000000.0
2007-08-14 23:15:00,1.86201,1.86228,1.86193,1.86222,9000000.0
2007-08-14 23:16:00,1.86188,1.86219,1.86164,1.86185,11000000.0
2007-08-14 23:17:00,1.86206,1.86227,1.86204,1.86227,7000000.0
2007-08-14 23:18:00,1.86248,1.86281,1.86248,1.86281,8000000.0
2007-08-14 23:19:00,1.8629,1.86296,1.86285,1.86285,6000000.0
2007-08-14 23:20:00,1.86269,1.86292,1.86269,1.86275,9000000.0
2007-08-14 23:21:00,1.86265,1.86272,1.86253,1.86272,9000000.0
2007-08-14 23:22:00,1.86269,1.86278,1.86255,1.86255,11000000.0
2007-08-14 23:23:00,1.86241,1.86241,1.86229,1.8624,8000000.0
2007-08-14 23:24:00,1.86237,1.86239,1.86209,1.86209,7000000.0
2007-08-14 23:25:00,1.86216,1.86233,1.86216,1.86233,7000000.0
2007-08-14 23:26:00,1.86222,1.86233,1.86213,1.86226,8000000.0
2007-08-14 23:27:00,1.86228,1.86228,1.86176,1.86204,9000000.0
2007-08-14 23:28:00,1.8619,1.8619,1.86144,1.86151,10000000.0
2007-08-14 23:29:00,1.86142,1.86159,1.86106,1.86159,9000000.0
2007-08-14 23:30:00,1.86165,1.86165,1.86147,1.86159,8000000.0
2007-08-14 23:31:00,1.86165,1.86173,1.86149,1.86173,7000000.0
2007-08-14 23:32:00,1.8619,1.86214,1.8619,1.86214,8000000.0
2007-08-14 23:33:00,1.86229,1.86239,1.86223,1.86228,7000000.0
2007-08-14 23:34:00,1.86257,1.86285,1.86243,1.86285,7000000.0
2007-08-14 23:35:00,1.86264,1.8628,1.86261,1.86261,9000000.0
2007-08-14 23:36:00,1.8628,1.86281,1.86269,1.86278,7000000.0
2007-08-14 23:37:00,1.86275,1.86282,1.86269,1.86276,9000000.0
2007-08-14 23:38:00,1.86258,1.8629,1.86258,1.8629,8000000.0
2007-08-14 23:39:00,1.86296,1.86305,1.86243,1.86243,10000000.0
2007-08-14 23:40:00,1.86239,1.86284,1.86239,1.86284,6000000.0
2007-08-14 23:41:00,1.86273,1.86273,1.86213,1.86213,8000000.0
2007-08-14 23:42:00,1.8625,1.86259,1.86247,1.86252,7000000.0
2007-08-14 23:43:00,1.86236,1.86236,1.86195,1.86195,7000000.0
2007-08-14 23:44:00,1.86188,1.86232,1.86188,1.86227,7000000.0
2007-08-14 23:45:00,1.86254,1.8627,1.86254,1.86268,7000000.0
2007-08-14 23:46:00,1.8625,1.86258,1.86229,1.8624,8000000.0
2007-08-14 23:47:00,1.86247,1.86251,1.86202,1.86238,8000000.0
2007-08-14 23:48:00,1.86251,1.86251,1.86222,1.86222,7000000.0
2007-08-14 23:49:00,1.86225,1.8624,1.86212,1.86238,10000000.0
2007-08-14 23:50:00,1.86234,1.86235,1.86218,1.86231,8000000.0
2007-08-14 23:51:00,1.86231,1.86243,1.86231,1.86236,7000000.0
2007-08-14 23:53:00,1.86248,1.86263,1.86244,1.86249,9000000.0
2007-08-14 23:54:00,1.86267,1.86271,1.86257,1.86257,5000000.0
2007-08-14 23:55:00,1.86213,1.86251,1.86213,1.86251,8000000.0
2007-08-14 23:56:00,1.8625,1.86261,1.86244,1.86254,8000000.0
2007-08-14 23:57:00,1.86248,1.86248,1.86198,1.86198,8000000.0
2007-08-14 23:58:00,1.86277,1.86293,1.86273,1.86293,7000000.0
2007-08-14 23:59:00,1.86318,1.86319,1.86306,1.86319,5000000.0
2007-08-15 00:00:00,1.86309,1.86328,1.86308,1.86328,7000000.0
2007-08-15 00:01:00,1.86324,1.86328,1.86293,1.86297,8000000.0
2007-08-15 00:02:00,1.86334,1.86334,1.8631,1.86315,8000000.0
2007-08-15 00:03:00,1.86302,1.8634,1.863,1.8634,7000000.0
2007-08-15 00:04:00,1.86349,1.86353,1.86322,1.86331,7000000.0
2007-08-15 00:05:00,1.86319,1.86321,1.86292,1.86321,8000000.0
2007-08-15 00:06:00,1.86317,1.86326,1.86306,1.86319,10000000.0
2007-08-15 00:07:00,1.86329,1.86329,1.86264,1.86264,5000000.0
2007-08-15 00:08:00,1.86311,1.86312,1.86298,1.86299,9000000.0
2007-08-15 00:09:00,1.86289,1.86308,1.86286,1.86291,8000000.0
2007-08-15 00:10:00,1.86292,1.86317,1.86292,1.86292,8000000.0
2007-08-15 00:11:00,1.86286,1.86301,1.86276,1.86276,9000000.0
2007-08-15 00:12:00,1.86256,1.86279,1.86256,1.8626,7000000.0
2007-08-15 00:13:00,1.86269,1.86285,1.86262,1.86262,7000000.0
2007-08-15 00:14:00,1.86255,1.86256,1.86239,1.86256,8000000.0
2007-08-15 00:15:00,1.86218,1.86218,1.86199,1.86212,8000000.0
2007-08-15 00:16:00,1.86212,1.86241,1.86204,1.86231,7000000.0
2007-08-15 00:17:00,1.86212,1.86247,1.86182,1.86225,10000000.0
2007-08-15 00:18:00,1.86241,1.86241,1.86215,1.86217,10000000.0
2007-08-15 00:19:00,1.86242,1.86244,1.86221,1.86242,7000000.0
2007-08-15 00:20:00,1.86213,1.86213,1.86164,1.86164,8000000.0
2007-08-15 00:21:00,1.86147,1.86148,1.86132,1.86148,7000000.0
2007-08-15 00:22:00,1.8615,1.86168,1.8615,1.8615,9000000.0
2007-08-15 00:23:00,1.86162,1.86172,1.86156,1.86161,11000000.0
2007-08-15 00:24:00,1.86157,1.86176,1.86142,1.86142,10000000.0
2007-08-15 00:25:00,1.86148,1.86197,1.86148,1.86197,8000000.0
2007-08-15 00:26:00,1.86224,1.86254,1.86224,1.86241,7000000.0
2007-08-15 00:27:00,1.86292,1.86292,1.86268,1.86288,10000000.0
2007-08-15 00:28:00,1.86275,1.86311,1.86275,1.86311,9000000.0
2007-08-15 00:29:00,1.86282,1.86305,1.86282,1.86305,7000000.0
2007-08-15 00:30:00,1.86297,1.86325,1.86297,1.86306,11000000.0
2007-08-15 00:31:00,1.86308,1.8635,1.86308,1.8635,10000000.0
2007-08-15 00:32:00,1.86369,1.86383,1.86366,1.86366,8000000.0
2007-08-15 00:33:00,1.86359,1.86359,1.86314,1.86359,10000000.0
2007-08-15 00:34:00,1.86381,1.86391,1.86361,1.86391,8000000.0
2007-08-15 00:35:00,1.86368,1.8638,1.86176,1.86359,8000000.0
2007-08-15 00:36:00,1.86411,1.86428,1.86399,1.86428,7000000.0
2007-08-15 00:37:00,1.86387,1.86416,1.86375,1.86416,7000000.0
2007-08-15 00:38:00,1.86442,1.86443,1.86385,1.86399,7000000.0
2007-08-15 00:39:00,1.86336,1.86336,1.86303,1.86305,7000000.0
2007-08-15 00:40:00,1.86328,1.86401,1.86328,1.86401,7000000.0
2007-08-15 00:41:00,1.86417,1.86423,1.864,1.864,10000000.0
2007-08-15 00:42:00,1.86414,1.86429,1.86367,1.86425,11000000.0
2007-08-15 00:43:00,1.86386,1.86386,1.86326,1.86342,7000000.0
2007-08-15 00:44:00,1.86332,1.86341,1.86319,1.86341,7000000.0
2007-08-15 00:45:00,1.86341,1.86341,1.86311,1.86311,11000000.0
2007-08-15 00:46:00,1.86315,1.86326,1.86308,1.8632,11000000.0
2007-08-15 00:47:00,1.86314,1.86314,1.86291,1.86307,7000000.0
2007-08-15 00:48:00,1.8631,1.8631,1.86277,1.86282,10000000.0
2007-08-15 00:49:00,1.86302,1.86319,1.86285,1.86285,7000000.0
2007-08-15 00:50:00,1.86227,1.86227,1.86198,1.86218,8000000.0
2007-08-15 00:51:00,1.86243,1.86275,1.86243,1.86272,9000000.0
2007-08-15 00:52:00,1.86261,1.86261,1.86197,1.86201,8000000.0
2007-08-15 00:53:00,1.86183,1.86187,1.86113,1.86113,6000000.0
2007-08-15 00:54:00,1.86169,1.86195,1.86169,1.86184,8000000.0
2007-08-15 00:55:00,1.86215,1.86237,1.86205,1.86234,7000000.0
2007-08-15 00:56:00,1.86225,1.86282,1.86225,1.86282,7000000.0
2007-08-15 00:57:00,1.8626,1.86268,1.86241,1.86243,8000000.0
2007-08-15 00:58:00,1.86257,1.86257,1.86236,1.86245,8000000.0
2007-08-15 00:59:00,1.86275,1.86369,1.86275,1.86356,8000000.0
2007-08-15 01:00:00,1.86383,1.86407,1.86363,1.86407,9000000.0
2007-08-15 01:01:00,1.86381,1.86381,1.8635,1.8635,9000000.0
2007-08-15 01:02:00,1.86343,1.86352,1.86329,1.86352,8000000.0
2007-08-15 01:03:00,1.86368,1.8637,1.8636,1.8637,7000000.0
2007-08-15 01:04:00,1.86375,1.86384,1.86368,1.8638,8000000.0
2007-08-15 01:05:00,1.86377,1.86379,1.86335,1.86335,8000000.0
2007-08-15 01:06:00,1.8633,1.8633,1.86286,1.86309,8000000.0
2007-08-15 01:07:00,1.86329,1.86336,1.86319,1.86336,10000000.0
2007-08-15 01:08:00,1.86356,1.86379,1.86356,1.86372,8000000.0
2007-08-15 01:09:00,1.86401,1.86401,1.86372,1.86376,7000000.0
2007-08-15 01:10:00,1.86397,1.86397,1.86348,1.86348,11000000.0
2007-08-15 01:11:00,1.86384,1.86423,1.86384,1.86423,8000000.0
2007-08-15 01:12:00,1.86439,1.86439,1.86415,1.86415,11000000.0
2007-08-15 01:13:00,1.86404,1.86419,1.86404,1.86412,7000000.0
2007-08-15 01:14:00,1.86413,1.86413,1.86377,1.86377,8000000.0
2007-08-15 01:15:00,1.86382,1.86426,1.86382,1.86421,10000000.0
2007-08-15 01:16:00,1.86452,1.86453,1.86436,1.86443,9000000.0
2007-08-15 01:17:00,1.86462,1.86462,1.86432,1.86435,7000000.0
2007-08-15 01:18:00,1.86412,1.86425,1.86393,1.86425,8000000.0
2007-08-15 01:19:00,1.86421,1.86437,1.86421,1.86424,7000000.0
2007-08-15 01:20:00,1.86412,1.86438,1.86412,1.86417,8000000.0
2007-08-15 01:21:00,1.86423,1.86442,1.86423,1.86432,7000000.0
2007-08-15 01:22:00,1.86454,1.86461,1.8643,1.8643,7000000.0
2007-08-15 01:23:00,1.86418,1.86443,1.86418,1.8642,7000000.0
2007-08-15 01:24:00,1.86431,1.86431,1.86413,1.86418,11000000.0
2007-08-15 01:25:00,1.86448,1.86448,1.86424,1.86427,7000000.0
2007-08-15 01:26:00,1.86431,1.86431,1.86395,1.86395,8000000.0
2007-08-15 01:27:00,1.86409,1.86418,1.86399,1.86399,8000000.0
2007-08-15 01:28:00,1.86414,1.8642,1.86412,1.8642,8000000.0
2007-08-15 01:29:00,1.86417,1.8642,1.8641,1.86415,5000000.0
2007-08-15 01:30:00,1.8641,1.86426,1.86402,1.86424,7000000.0
2007-08-15 01:31:00,1.86407,1.86438,1.86407,1.86438,5000000.0
2007-08-15 01:32:00,1.86413,1.86445,1.86413,1.86436,9000000.0
2007-08-15 01:33:00,1.86432,1.86432,1.86397,1.86397,8000000.0
2007-08-15 01:34:00,1.86381,1.86414,1.86381,1.86406,11000000.0
2007-08-15 01:35:00,1.86418,1.86418,1.86405,1.86414,11000000.0
2007-08-15 01:36:00,1.86435,1.86435,1.86359,1.86369,10000000.0
2007-08-15 01:37:00,1.86407,1.86421,1.86404,1.86421,8000000.0
2007-08-15 01:38:00,1.864,1.86406,1.86395,1.864,7000000.0
2007-08-15 01:39:00,1.86384,1.86384,1.86366,1.86369,6000000.0
2007-08-15 01:40:00,1.86353,1.86369,1.86306,1.86347,11000000.0
2007-08-15 01:41:00,1.86368,1.86372,1.86357,1.86357,7000000.0
2007-08-15 01:42:00,1.86376,1.86376,1.86344,1.86344,9000000.0
2007-08-15 01:43:00,1.86324,1.86324,1.86307,1.8632,8000000.0
2007-08-15 01:44:00,1.86332,1.86332,1.86282,1.86282,8000000.0
2007-08-15 01:45:00,1.863,1.863,1.8626,1.8626,9000000.0
2007-08-15 01:46:00,1.86274,1.86311,1.86274,1.86311,7000000.0
2007-08-15 01:47:00,1.86318,1.86326,1.8629,1.86326,8000000.0
2007-08-15 01:48:00,1.86333,1.86341,1.86319,1.86319,8000000.0
2007-08-15 01:49:00,1.86316,1.86333,1.86316,1.86333,9000000.0
2007-08-15 01:50:00,1.86366,1.86395,1.86366,1.86371,7000000.0
2007-08-15 01:51:00,1.86368,1.86378,1.86359,1.86378,8000000.0
2007-08-15 01:52:00,1.86404,1.86408,1.86388,1.8639,8000000.0
2007-08-15 01:53:00,1.86397,1.86445,1.86397,1.86445,10000000.0
2007-08-15 01:54:00,1.86452,1.86462,1.86439,1.86439,10000000.0
2007-08-15 01:55:00,1.86424,1.86451,1.86424,1.86441,8000000.0
2007-08-15 01:56:00,1.86438,1.86438,1.86219,1.86409,10000000.0
2007-08-15 01:57:00,1.86412,1.86423,1.86412,1.86423,5000000.0
2007-08-15 01:58:00,1.86402,1.86402,1.86357,1.86369,8000000.0
2007-08-15 01:59:00,1.86361,1.86397,1.86361,1.86397,10000000.0
2007-08-15 02:00:00,1.86395,1.86395,1.86369,1.86387,7000000.0
2007-08-15 02:01:00,1.86383,1.86383,1.86364,1.86375,10000000.0
2007-08-15 02:02:00,1.86381,1.86429,1.86381,1.86407,13000000.0
2007-08-15 02:03:00,1.86405,1.86407,1.86369,1.86369,17000000.0
2007-08-15 02:04:00,1.86369,1.86381,1.86359,1.86359,12000000.0
2007-08-15 02:05:00,1.86346,1.86346,1.86307,1.86316,9000000.0
2007-08-15 02:06:00,1.86319,1.86343,1.86319,1.86343,7000000.0
2007-08-15 02:07:00,1.86345,1.86361,1.86345,1.86361,13000000.0
2007-08-15 02:08:00,1.86366,1.86373,1.86353,1.86365,16000000.0
2007-08-15 02:09:00,1.8633,1.86335,1.86316,1.86335,10000000.0
2007-08-15 02:10:00,1.86336,1.86352,1.86331,1.86352,8000000.0
2007-08-15 02:11:00,1.86364,1.86367,1.86347,1.86359,7000000.0
2007-08-15 02:12:00,1.86381,1.86395,1.86376,1.86392,14000000.0
2007-08-15 02:13:00,1.86412,1.86433,1.86408,1.86433,7000000.0
2007-08-15 02:14:00,1.86427,1.8643,1.86419,1.8643,7000000.0
2007-08-15 02:15:00,1.86426,1.86435,1.86422,1.86432,7000000.0
2007-08-15 02:16:00,1.86406,1.86426,1.86392,1.86426,8000000.0
2007-08-15 02:17:00,1.86442,1.86442,1.86417,1.86417,7000000.0
2007-08-15 02:18:00,1.8641,1.86418,1.8641,1.86416,11000000.0
2007-08-15 02:19:00,1.86415,1.86415,1.86393,1.86393,7000000.0
2007-08-15 02:20:00,1.86401,1.86413,1.86396,1.864,12000000.0
2007-08-15 02:21:00,1.86389,1.8639,1.86381,1.86388,12000000.0
2007-08-15 02:22:00,1.86403,1.86412,1.86392,1.86394,7000000.0
2007-08-15 02:23:00,1.86394,1.86394,1.86382,1.86383,9000000.0
2007-08-15 02:24:00,1.86389,1.86405,1.86385,1.86405,8000000.0
2007-08-15 02:25:00,1.86409,1.86416,1.86409,1.86413,16000000.0
2007-08-15 02:26:00,1.86412,1.86416,1.86404,1.86409,20000000.0
2007-08-15 02:27:00,1.86407,1.86418,1.864,1.86409,18000000.0
2007-08-15 02:28:00,1.86403,1.8641,1.86383,1.8641,7000000.0
2007-08-15 02:29:00,1.86404,1.86404,1.86385,1.86393,10000000.0
2007-08-15 02:30:00,1.86388,1.86388,1.86346,1.86371,10000000.0
2007-08-15 02:31:00,1.86388,1.86407,1.86384,1.86399,9000000.0
2007-08-15 02:32:00,1.8642,1.86435,1.86411,1.86435,15000000.0
2007-08-15 02:33:00,1.86439,1.86459,1.86439,1.86456,14000000.0
2007-08-15 02:34:00,1.86412,1.86431,1.86401,1.8643,9000000.0
2007-08-15 02:35:00,1.86456,1.86456,1.86429,1.86442,7000000.0
2007-08-15 02:36:00,1.86443,1.86452,1.86425,1.86452,8000000.0
2007-08-15 02:37:00,1.86484,1.86486,1.86468,1.86468,7000000.0
2007-08-15 02:38:00,1.86482,1.86486,1.86453,1.86486,7000000.0
2007-08-15 02:39:00,1.86478,1.86478,1.86451,1.86451,13000000.0
2007-08-15 02:40:00,1.86455,1.86482,1.86455,1.86465,11000000.0
2007-08-15 02:41:00,1.86494,1.86637,1.86484,1.86637,10000000.0
2007-08-15 02:42:00,1.86642,1.86698,1.86625,1.86698,11000000.0
2007-08-15 02:43:00,1.86709,1.86711,1.86677,1.86677,8000000.0
2007-08-15 02:44:00,1.86715,1.86759,1.86715,1.86756,10000000.0
2007-08-15 02:45:00,1.86761,1.86761,1.86748,1.86754,10000000.0
2007-08-15 02:46:00,1.86763,1.86895,1.86763,1.86895,8000000.0
2007-08-15 02:47:00,1.86946,1.87051,1.86946,1.87051,8000000.0
2007-08-15 02:48:00,1.87023,1.87023,1.86969,1.86969,11000000.0
2007-08-15 02:49:00,1.8696,1.8696,1.86905,1.86928,10000000.0
2007-08-15 02:50:00,1.86968,1.87006,1.86963,1.8697,8000000.0
2007-08-15 02:51:00,1.87015,1.87085,1.86994,1.87085,10000000.0
2007-08-15 02:52:00,1.87114,1.87146,1.87114,1.87146,5000000.0
2007-08-15 02:53:00,1.87125,1.87168,1.87109,1.87168,8000000.0
2007-08-15 02:54:00,1.87181,1.87219,1.87181,1.87219,7000000.0
2007-08-15 02:55:00,1.87202,1.87202,1.87126,1.87126,8000000.0
2007-08-15 02:56:00,1.87144,1.87174,1.87143,1.8717,7000000.0
2007-08-15 02:57:00,1.8716,1.8716,1.87099,1.87099,8000000.0
2007-08-15 02:58:00,1.87073,1.87073,1.87007,1.87031,12000000.0
2007-08-15 02:59:00,1.8697,1.87012,1.86952,1.87012,19000000.0
2007-08-15 03:00:00,1.87011,1.87011,1.8698,1.8699,7000000.0
2007-08-15 03:01:00,1.86973,1.87018,1.86973,1.87005,10000000.0
2007-08-15 03:02:00,1.8699,1.8701,1.8699,1.87008,8000000.0
2007-08-15 03:03:00,1.87003,1.87003,1.86975,1.86984,11000000.0
2007-08-15 03:04:00,1.86994,1.87052,1.86994,1.87052,7000000.0
2007-08-15 03:05:00,1.8704,1.87052,1.87033,1.87052,10000000.0
2007-08-15 03:06:00,1.87062,1.87082,1.87045,1.87045,11000000.0
2007-08-15 03:07:00,1.87041,1.87126,1.87041,1.87126,7000000.0
2007-08-15 03:08:00,1.87121,1.8715,1.87121,1.87138,8000000.0
2007-08-15 03:09:00,1.87139,1.87158,1.87139,1.87149,10000000.0
2007-08-15 03:10:00,1.87133,1.87152,1.87128,1.87152,10000000.0
2007-08-15 03:11:00,1.87174,1.87201,1.87174,1.87194,8000000.0
2007-08-15 03:12:00,1.87171,1.8718,1.8717,1.8718,7000000.0
2007-08-15 03:13:00,1.87144,1.87144,1.87101,1.87128,10000000.0
2007-08-15 03:14:00,1.87159,1.87159,1.8712,1.8712,7000000.0
2007-08-15 03:15:00,1.87112,1.87112,1.87041,1.8707,11000000.0
2007-08-15 03:16:00,1.87034,1.8712,1.87031,1.8712,7000000.0
2007-08-15 03:17:00,1.87129,1.87129,1.87101,1.8711,8000000.0
2007-08-15 03:18:00,1.87105,1.87129,1.87101,1.87101,8000000.0
2007-08-15 03:19:00,1.87096,1.87119,1.87096,1.871,7000000.0
2007-08-15 03:20:00,1.8711,1.87113,1.87109,1.87113,7000000.0
2007-08-15 03:21:00,1.87083,1.87123,1.87083,1.87123,7000000.0
2007-08-15 03:22:00,1.87173,1.87206,1.87172,1.87177,8000000.0
2007-08-15 03:23:00,1.87149,1.87197,1.87149,1.87197,9000000.0
2007-08-15 03:24:00,1.87197,1.87199,1.87195,1.87198,7000000.0
2007-08-15 03:25:00,1.87197,1.87222,1.87193,1.87207,23000000.0
2007-08-15 03:26:00,1.87169,1.87169,1.87142,1.87142,8000000.0
2007-08-15 03:27:00,1.8717,1.8717,1.87096,1.87096,7000000.0
2007-08-15 03:28:00,1.8708,1.87116,1.8708,1.87093,7000000.0
2007-08-15 03:29:00,1.87077,1.87077,1.87049,1.87068,7000000.0
2007-08-15 03:30:00,1.8708,1.87084,1.87063,1.87084,8000000.0
2007-08-15 03:31:00,1.87065,1.87113,1.87065,1.87097,8000000.0
2007-08-15 03:32:00,1.87111,1.8713,1.87111,1.8713,10000000.0
2007-08-15 03:33:00,1.87188,1.87188,1.8715,1.8717,7000000.0
2007-08-15 03:34:00,1.87138,1.87138,1.8711,1.87121,11000000.0
2007-08-15 03:35:00,1.87114,1.87121,1.8709,1.87104,8000000.0
2007-08-15 03:36:00,1.8716,1.87191,1.87157,1.87191,7000000.0
2007-08-15 03:37:00,1.87187,1.87214,1.87187,1.87198,8000000.0
2007-08-15 03:38:00,1.87184,1.87215,1.87184,1.87215,8000000.0
2007-08-15 03:39:00,1.8719,1.8719,1.87163,1.87184,9000000.0
2007-08-15 03:40:00,1.87208,1.87217,1.87192,1.87217,11000000.0
2007-08-15 03:41:00,1.87223,1.87223,1.87203,1.87203,8000000.0
2007-08-15 03:42:00,1.87191,1.87238,1.87191,1.87238,7000000.0
2007-08-15 03:43:00,1.87244,1.87245,1.87227,1.87245,9000000.0
2007-08-15 03:44:00,1.87258,1.87258,1.87232,1.87238,7000000.0
2007-08-15 03:45:00,1.8723,1.87238,1.87214,1.87214,7000000.0
2007-08-15 03:46:00,1.87239,1.87269,1.8722,1.8722,8000000.0
2007-08-15 03:47:00,1.87243,1.87284,1.87243,1.87277,9000000.0
2007-08-15 03:48:00,1.87293,1.87293,1.87253,1.87253,11000000.0
2007-08-15 03:49:00,1.87263,1.87307,1.87263,1.87307,23000000.0
2007-08-15 03:50:00,1.87319,1.87319,1.87253,1.87253,9000000.0
2007-08-15 03:51:00,1.87246,1.8727,1.87246,1.87267,8000000.0
2007-08-15 03:52:00,1.87296,1.87309,1.87279,1.87303,9000000.0
2007-08-15 03:53:00,1.87291,1.87291,1.87272,1.87287,8000000.0
2007-08-15 03:54:00,1.87295,1.87295,1.87257,1.87283,9000000.0
2007-08-15 03:55:00,1.87271,1.87272,1.87229,1.87229,10000000.0
2007-08-15 03:56:00,1.87248,1.87251,1.87236,1.87246,11000000.0
2007-08-15 03:57:00,1.87179,1.8722,1.87175,1.8722,9000000.0
2007-08-15 03:58:00,1.87252,1.87255,1.87237,1.87244,8000000.0
2007-08-15 03:59:00,1.87233,1.87247,1.87226,1.87239,7000000.0
2007-08-15 04:00:00,1.87213,1.87254,1.8719,1.87254,18000000.0
2007-08-15 04:01:00,1.87215,1.87256,1.87215,1.87256,8000000.0
2007-08-15 04:02:00,1.87268,1.87306,1.87268,1.87301,5000000.0
2007-08-15 04:03:00,1.87337,1.87399,1.87317,1.87317,12000000.0
2007-08-15 04:04:00,1.87305,1.87305,1.87242,1.87256,9000000.0
2007-08-15 04:05:00,1.8727,1.8732,1.8727,1.87271,7000000.0
2007-08-15 04:06:00,1.87297,1.87358,1.87297,1.87347,10000000.0
2007-08-15 04:07:00,1.87357,1.87362,1.87353,1.87357,7000000.0
2007-08-15 04:08:00,1.87414,1.87543,1.87414,1.87509,10000000.0
2007-08-15 04:09:00,1.87509,1.87522,1.87459,1.87513,8000000.0
2007-08-15 04:10:00,1.87559,1.87601,1.87544,1.87601,6000000.0
2007-08-15 04:11:00,1.87617,1.87617,1.87576,1.87576,8000000.0
2007-08-15 04:12:00,1.87543,1.87571,1.87537,1.87566,5000000.0
2007-08-15 04:13:00,1.87549,1.87549,1.87534,1.87534,8000000.0
2007-08-15 04:14:00,1.8754,1.87551,1.8754,1.87543,7000000.0
2007-08-15 04:15:00,1.87512,1.87536,1.87494,1.87494,8000000.0
2007-08-15 04:16:00,1.87518,1.87518,1.87504,1.87504,7000000.0
2007-08-15 04:17:00,1.87484,1.87489,1.8748,1.87486,19000000.0
2007-08-15 04:18:00,1.87472,1.87472,1.87442,1.87459,8000000.0
2007-08-15 04:19:00,1.87432,1.87451,1.87412,1.87443,21000000.0
2007-08-15 04:20:00,1.87414,1.87446,1.87414,1.87438,11000000.0
2007-08-15 04:21:00,1.87451,1.87451,1.87428,1.87429,8000000.0
2007-08-15 04:22:00,1.87403,1.87444,1.87382,1.87429,8000000.0
2007-08-15 04:23:00,1.87433,1.87433,1.87401,1.87412,9000000.0
2007-08-15 04:24:00,1.874,1.87416,1.874,1.87403,12000000.0
2007-08-15 04:25:00,1.87388,1.87388,1.87366,1.87369,9000000.0
2007-08-15 04:26:00,1.87409,1.8744,1.87409,1.87417,8000000.0
2007-08-15 04:27:00,1.8738,1.8738,1.87251,1.87251,9000000.0
2007-08-15 04:28:00,1.87221,1.87221,1.87183,1.87193,14000000.0
2007-08-15 04:29:00,1.87196,1.87207,1.87172,1.87207,16000000.0
2007-08-15 04:30:00,1.87148,1.87148,1.87076,1.87076,25000000.0
2007-08-15 04:31:00,1.87059,1.87059,1.87026,1.87057,8000000.0
2007-08-15 04:32:00,1.87081,1.87092,1.87057,1.87057,8000000.0
2007-08-15 04:33:00,1.87005,1.87037,1.86996,1.86996,10000000.0
2007-08-15 04:34:00,1.87049,1.87066,1.87049,1.87066,10000000.0
2007-08-15 04:35:00,1.87079,1.87085,1.87064,1.87064,9000000.0
2007-08-15 04:36:00,1.87084,1.87111,1.8708,1.87111,7000000.0
2007-08-15 04:37:00,1.87136,1.87157,1.8713,1.8714,7000000.0
2007-08-15 04:38:00,1.87162,1.87245,1.87162,1.87245,8000000.0
2007-08-15 04:39:00,1.87226,1.87226,1.87222,1.87222,2000000.0
2007-08-15 04:40:00,1.87247,1.87276,1.87223,1.87276,9000000.0
2007-08-15 04:41:00,1.87283,1.87324,1.87283,1.87324,9000000.0
2007-08-15 04:42:00,1.87343,1.87343,1.87309,1.87313,11000000.0
2007-08-15 04:43:00,1.873,1.873,1.87262,1.87278,9000000.0
2007-08-15 04:44:00,1.87256,1.87271,1.87254,1.87271,8000000.0
2007-08-15 04:45:00,1.87261,1.87297,1.87259,1.87289,9000000.0
2007-08-15 04:46:00,1.87287,1.87313,1.87287,1.87313,7000000.0
2007-08-15 04:47:00,1.87314,1.87325,1.87291,1.87325,8000000.0
2007-08-15 04:48:00,1.87322,1.87367,1.87322,1.87367,8000000.0
2007-08-15 04:49:00,1.87369,1.87369,1.87333,1.87337,8000000.0
2007-08-15 04:50:00,1.87327,1.87355,1.87327,1.87355,7000000.0
2007-08-15 04:51:00,1.87356,1.87357,1.87341,1.87357,15000000.0
2007-08-15 04:52:00,1.87366,1.87366,1.87334,1.87359,8000000.0
2007-08-15 04:53:00,1.87361,1.87371,1.87355,1.87366,8000000.0
2007-08-15 04:54:00,1.87369,1.8737,1.8736,1.87361,11000000.0
2007-08-15 04:55:00,1.87372,1.87394,1.87369,1.87381,9000000.0
2007-08-15 04:56:00,1.87387,1.87401,1.87382,1.87382,12000000.0
2007-08-15 04:57:00,1.87286,1.87376,1.87279,1.87376,7000000.0
2007-08-15 04:58:00,1.87385,1.87407,1.87382,1.87403,9000000.0
2007-08-15 04:59:00,1.87429,1.87431,1.87406,1.87431,12000000.0
2007-08-15 05:00:00,1.87421,1.87522,1.87421,1.87522,9000000.0
2007-08-15 05:01:00,1.87542,1.87549,1.87525,1.87531,7000000.0
2007-08-15 05:02:00,1.87529,1.87538,1.87523,1.87523,7000000.0
2007-08-15 05:03:00,1.87523,1.87527,1.87519,1.87519,8000000.0
2007-08-15 05:04:00,1.8749,1.8749,1.87443,1.87456,6000000.0
2007-08-15 05:05:00,1.87446,1.87452,1.87419,1.87452,7000000.0
2007-08-15 05:06:00,1.8743,1.87463,1.8743,1.87463,8000000.0
2007-08-15 05:07:00,1.87472,1.87472,1.87441,1.87441,10000000.0
2007-08-15 05:08:00,1.87469,1.87489,1.87457,1.87462,10000000.0
2007-08-15 05:09:00,1.87492,1.87529,1.87492,1.87529,16000000.0
2007-08-15 05:10:00,1.87539,1.87563,1.87524,1.87545,12000000.0
2007-08-15 05:11:00,1.87552,1.87598,1.87551,1.87598,11000000.0
2007-08-15 05:12:00,1.87631,1.8765,1.87631,1.8765,16000000.0
2007-08-15 05:13:00,1.87649,1.87669,1.87647,1.87651,9000000.0
2007-08-15 05:14:00,1.87642,1.87642,1.87618,1.87618,12000000.0
2007-08-15 05:15:00,1.87563,1.87571,1.87548,1.87559,8000000.0
2007-08-15 05:16:00,1.87545,1.87548,1.87529,1.87529,11000000.0
2007-08-15 05:17:00,1.87526,1.87537,1.87521,1.87523,9000000.0
2007-08-15 05:18:00,1.87482,1.87482,1.87439,1.87439,16000000.0
2007-08-15 05:19:00,1.87428,1.87428,1.87401,1.87401,9000000.0
2007-08-15 05:20:00,1.874,1.87421,1.874,1.87421,11000000.0
2007-08-15 05:21:00,1.87451,1.87488,1.87451,1.87485,6000000.0
2007-08-15 05:22:00,1.87471,1.87471,1.87449,1.87449,28000000.0
2007-08-15 05:23:00,1.8746,1.875,1.8746,1.87498,7000000.0
2007-08-15 05:24:00,1.87497,1.87517,1.87486,1.87517,27000000.0
2007-08-15 05:25:00,1.87542,1.87542,1.87496,1.87501,47000000.0
2007-08-15 05:26:00,1.87475,1.87482,1.87452,1.87452,38000000.0
2007-08-15 05:27:00,1.87457,1.87464,1.87445,1.87446,7000000.0
2007-08-15 05:28:00,1.87404,1.87404,1.87351,1.87351,22000000.0
2007-08-15 05:29:00,1.87344,1.87361,1.87342,1.87342,11000000.0
2007-08-15 05:30:00,1.87349,1.87363,1.87341,1.87341,7000000.0
2007-08-15 05:31:00,1.87364,1.8739,1.87364,1.8739,8000000.0
2007-08-15 05:32:00,1.87377,1.87377,1.87371,1.87376,10000000.0
2007-08-15 05:33:00,1.87401,1.87435,1.87395,1.87435,10000000.0
2007-08-15 05:34:00,1.87412,1.8743,1.87412,1.87419,8000000.0
2007-08-15 05:35:00,1.87405,1.87441,1.87405,1.87406,10000000.0
2007-08-15 05:36:00,1.87401,1.87412,1.87401,1.87402,15000000.0
2007-08-15 05:37:00,1.87417,1.87417,1.87399,1.87403,11000000.0
2007-08-15 05:38:00,1.87426,1.87445,1.87425,1.87445,11000000.0
2007-08-15 05:39:00,1.8745,1.8745,1.87363,1.87392,7000000.0
2007-08-15 05:40:00,1.87386,1.87393,1.87376,1.87393,9000000.0
2007-08-15 05:41:00,1.87382,1.87406,1.87382,1.87405,9000000.0
2007-08-15 05:42:00,1.87412,1.87466,1.87412,1.87462,16000000.0
2007-08-15 05:43:00,1.87462,1.87462,1.87428,1.8744,8000000.0
2007-08-15 05:44:00,1.87432,1.87456,1.8743,1.87435,9000000.0
2007-08-15 05:45:00,1.87456,1.87486,1.87456,1.87486,13000000.0
2007-08-15 05:46:00,1.87496,1.87496,1.87479,1.87479,10000000.0
2007-08-15 05:47:00,1.87466,1.87477,1.87466,1.87468,15000000.0
2007-08-15 05:48:00,1.87466,1.87484,1.87466,1.87484,6000000.0
2007-08-15 05:49:00,1.87508,1.8752,1.87497,1.87497,8000000.0
2007-08-15 05:50:00,1.87498,1.87502,1.87493,1.875,13000000.0
2007-08-15 05:51:00,1.87521,1.87537,1.8752,1.87535,30000000.0
2007-08-15 05:52:00,1.87533,1.87534,1.87517,1.87526,15000000.0
2007-08-15 05:53:00,1.87582,1.87777,1.87582,1.87702,8000000.0
2007-08-15 05:54:00,1.8775,1.87965,1.8775,1.87965,16000000.0
2007-08-15 05:55:00,1.87981,1.88034,1.87981,1.87987,11000000.0
2007-08-15 05:56:00,1.87975,1.87975,1.87914,1.87914,5000000.0
2007-08-15 05:57:00,1.87908,1.87921,1.87903,1.87903,11000000.0
2007-08-15 05:58:00,1.87928,1.87956,1.87926,1.87956,6000000.0
2007-08-15 05:59:00,1.87988,1.8806,1.87988,1.8806,12000000.0
2007-08-15 06:00:00,1.88058,1.88073,1.88047,1.88054,25000000.0
2007-08-15 06:01:00,1.88044,1.88044,1.87956,1.87956,16000000.0
2007-08-15 06:02:00,1.87926,1.87926,1.87834,1.87834,13000000.0
2007-08-15 06:03:00,1.87841,1.87907,1.87841,1.87907,7000000.0
2007-08-15 06:04:00,1.87943,1.87943,1.87934,1.87941,11000000.0
2007-08-15 06:05:00,1.87938,1.87985,1.87938,1.87985,9000000.0
2007-08-15 06:06:00,1.87961,1.87965,1.8792,1.8792,8000000.0
2007-08-15 06:07:00,1.87931,1.87931,1.87911,1.8792,10000000.0
2007-08-15 06:08:00,1.87963,1.87994,1.87963,1.87981,8000000.0
2007-08-15 06:09:00,1.87932,1.87944,1.87914,1.87944,10000000.0
2007-08-15 06:10:00,1.87989,1.88041,1.87989,1.88032,8000000.0
2007-08-15 06:11:00,1.8813,1.88173,1.8813,1.88173,7000000.0
2007-08-15 06:12:00,1.88261,1.88323,1.88254,1.88254,10000000.0
2007-08-15 06:13:00,1.88285,1.88367,1.88285,1.88367,15000000.0
2007-08-15 06:14:00,1.88425,1.88511,1.88425,1.88505,7000000.0
2007-08-15 06:15:00,1.88547,1.88561,1.88522,1.88522,18000000.0
2007-08-15 06:16:00,1.88537,1.88537,1.8852,1.8852,11000000.0
2007-08-15 06:17:00,1.88478,1.88526,1.88478,1.88526,7000000.0
2007-08-15 06:18:00,1.88545,1.88576,1.88545,1.88574,7000000.0
2007-08-15 06:19:00,1.88593,1.88632,1.88593,1.88632,12000000.0
2007-08-15 06:20:00,1.88645,1.88645,1.88588,1.88588,18000000.0
2007-08-15 06:21:00,1.88577,1.88629,1.8857,1.88629,26000000.0
2007-08-15 06:22:00,1.88687,1.88695,1.88625,1.88625,11000000.0
2007-08-15 06:23:00,1.88639,1.88656,1.88635,1.88645,11000000.0
2007-08-15 06:24:00,1.88637,1.88656,1.88637,1.88642,11000000.0
2007-08-15 06:25:00,1.88606,1.88624,1.88606,1.88621,10000000.0
2007-08-15 06:26:00,1.88629,1.88629,1.88622,1.88624,7000000.0
2007-08-15 06:27:00,1.88614,1.88664,1.88614,1.88664,8000000.0
2007-08-15 06:28:00,1.88659,1.88659,1.88634,1.88634,7000000.0
2007-08-15 06:29:00,1.88666,1.88702,1.88666,1.887,9000000.0
2007-08-15 06:30:00,1.88688,1.88698,1.88686,1.88696,8000000.0
2007-08-15 06:31:00,1.88726,1.88912,1.88726,1.8875,20000000.0
2007-08-15 06:32:00,1.88767,1.88767,1.88566,1.88566,31000000.0
2007-08-15 06:33:00,1.88552,1.88552,1.88363,1.88363,17000000.0
2007-08-15 06:34:00,1.88323,1.88323,1.88051,1.88051,9000000.0
2007-08-15 06:35:00,1.87967,1.87967,1.87913,1.87937,8000000.0
2007-08-15 06:36:00,1.88027,1.88293,1.88027,1.88293,10000000.0
2007-08-15 06:37:00,1.88267,1.883,1.88257,1.883,7000000.0
2007-08-15 06:38:00,1.88296,1.88313,1.88287,1.88291,8000000.0
2007-08-15 06:39:00,1.88206,1.88206,1.88101,1.88101,12000000.0
2007-08-15 06:40:00,1.88063,1.88065,1.88039,1.88039,8000000.0
2007-08-15 06:41:00,1.88002,1.88002,1.87918,1.87918,7000000.0
2007-08-15 06:42:00,1.87941,1.8795,1.87921,1.87933,7000000.0
2007-08-15 06:43:00,1.87881,1.87898,1.87881,1.87893,9000000.0
2007-08-15 06:44:00,1.87925,1.87925,1.87901,1.87903,11000000.0
2007-08-15 06:45:00,1.87897,1.87897,1.87841,1.87841,8000000.0
2007-08-15 06:46:00,1.87813,1.87865,1.87813,1.87865,8000000.0
2007-08-15 06:47:00,1.87879,1.87963,1.87694,1.87963,10000000.0
2007-08-15 06:48:00,1.88024,1.88065,1.88024,1.88063,8000000.0
2007-08-15 06:49:00,1.88117,1.88219,1.88117,1.88219,5000000.0
2007-08-15 06:50:00,1.88265,1.88307,1.88257,1.88257,9000000.0
2007-08-15 06:51:00,1.88212,1.88265,1.882,1.88265,11000000.0
2007-08-15 06:52:00,1.8829,1.88335,1.8829,1.88335,7000000.0
2007-08-15 06:53:00,1.88339,1.88345,1.88322,1.8833,8000000.0
2007-08-15 06:54:00,1.88308,1.88324,1.88305,1.88324,11000000.0
2007-08-15 06:55:00,1.8832,1.88336,1.8832,1.88336,8000000.0
2007-08-15 06:56:00,1.88336,1.88336,1.88305,1.88305,13000000.0
2007-08-15 06:57:00,1.88234,1.88234,1.88191,1.88208,7000000.0
2007-08-15 06:58:00,1.88189,1.88196,1.88169,1.88181,16000000.0
2007-08-15 06:59:00,1.88192,1.88204,1.88189,1.88199,11000000.0
2007-08-15 07:00:00,1.88212,1.88236,1.88204,1.88236,8000000.0
2007-08-15 07:01:00,1.88296,1.88317,1.88281,1.88298,14000000.0
2007-08-15 07:02:00,1.88302,1.88339,1.88302,1.88324,18000000.0
2007-08-15 07:03:00,1.88311,1.88313,1.88294,1.88313,8000000.0
2007-08-15 07:04:00,1.88309,1.88312,1.88268,1.88276,8000000.0
2007-08-15 07:05:00,1.88289,1.88289,1.88237,1.88237,10000000.0
2007-08-15 07:06:00,1.88209,1.8821,1.88178,1.8821,8000000.0
2007-08-15 07:07:00,1.88243,1.8825,1.88214,1.8822,15000000.0
2007-08-15 07:08:00,1.88243,1.88254,1.88238,1.88254,18000000.0
2007-08-15 07:09:00,1.88237,1.88237,1.88168,1.88168,7000000.0
2007-08-15 07:10:00,1.88212,1.88217,1.88184,1.88217,18000000.0
2007-08-15 07:11:00,1.88169,1.88169,1.88023,1.88023,11000000.0
2007-08-15 07:12:00,1.88011,1.88035,1.8801,1.88021,11000000.0
2007-08-15 07:13:00,1.8803,1.88054,1.8803,1.88051,9000000.0
2007-08-15 07:14:00,1.88096,1.88115,1.88079,1.88079,12000000.0
2007-08-15 07:15:00,1.88003,1.88011,1.87988,1.88011,7000000.0
2007-08-15 07:16:00,1.8801,1.8801,1.87981,1.87995,12000000.0
2007-08-15 07:17:00,1.88055,1.8809,1.88055,1.8809,15000000.0
2007-08-15 07:18:00,1.88123,1.88123,1.88081,1.88081,8000000.0
2007-08-15 07:19:00,1.88064,1.88075,1.88064,1.88071,8000000.0
2007-08-15 07:20:00,1.88068,1.8814,1.88068,1.88137,9000000.0
2007-08-15 07:21:00,1.88178,1.8818,1.88161,1.8817,10000000.0
2007-08-15 07:22:00,1.88163,1.88171,1.88154,1.88171,7000000.0
2007-08-15 07:23:00,1.88163,1.88163,1.88078,1.88078,11000000.0
2007-08-15 07:24:00,1.88144,1.8818,1.88144,1.8818,23000000.0
2007-08-15 07:25:00,1.88228,1.88228,1.88195,1.88196,28000000.0
2007-08-15 07:26:00,1.88157,1.882,1.88149,1.882,14000000.0
2007-08-15 07:27:00,1.88135,1.88137,1.88119,1.88119,20000000.0
2007-08-15 07:28:00,1.88133,1.88177,1.88132,1.88177,17000000.0
2007-08-15 07:29:00,1.88187,1.88189,1.88165,1.88185,27000000.0
2007-08-15 07:30:00,1.88186,1.88239,1.88186,1.88239,20000000.0
2007-08-15 07:31:00,1.88262,1.88265,1.88245,1.88245,7000000.0
2007-08-15 07:32:00,1.88255,1.88284,1.88255,1.88263,11000000.0
2007-08-15 07:33:00,1.88258,1.88306,1.88258,1.8827,22000000.0
2007-08-15 07:34:00,1.88252,1.88298,1.88251,1.88278,16000000.0
2007-08-15 07:35:00,1.88282,1.88308,1.88238,1.88238,15000000.0
2007-08-15 07:36:00,1.88171,1.88175,1.88135,1.88154,8000000.0
2007-08-15 07:37:00,1.88183,1.88183,1.88149,1.88173,12000000.0
2007-08-15 07:38:00,1.88133,1.88143,1.88132,1.88139,7000000.0
2007-08-15 07:39:00,1.88118,1.8812,1.88101,1.88109,14000000.0
2007-08-15 07:40:00,1.88104,1.8813,1.88104,1.88124,9000000.0
2007-08-15 07:41:00,1.88157,1.88157,1.88117,1.88146,24000000.0
2007-08-15 07:42:00,1.88127,1.88139,1.88085,1.88134,7000000.0
2007-08-15 07:43:00,1.88134,1.88136,1.88115,1.88115,22000000.0
2007-08-15 07:44:00,1.8814,1.88149,1.88126,1.88126,10000000.0
2007-08-15 07:45:00,1.88097,1.88101,1.88052,1.88081,15000000.0
2007-08-15 07:46:00,1.8812,1.8812,1.88073,1.88118,17000000.0
2007-08-15 07:47:00,1.88121,1.88121,1.88077,1.88101,15000000.0
2007-08-15 07:48:00,1.88113,1.88113,1.88071,1.88088,10000000.0
2007-08-15 07:49:00,1.88046,1.8806,1.88018,1.8806,8000000.0
2007-08-15 07:50:00,1.88055,1.88055,1.88036,1.88041,17000000.0
2007-08-15 07:51:00,1.88058,1.88101,1.88058,1.88074,15000000.0
2007-08-15 07:52:00,1.88062,1.88112,1.88062,1.88112,29000000.0
2007-08-15 07:53:00,1.8811,1.8811,1.88016,1.88016,13000000.0
2007-08-15 07:54:00,1.8802,1.88079,1.8802,1.88062,23000000.0
2007-08-15 07:55:00,1.88073,1.88087,1.88068,1.88072,27000000.0
2007-08-15 07:56:00,1.88094,1.88106,1.88094,1.88095,18000000.0
2007-08-15 07:57:00,1.88078,1.88078,1.88044,1.88044,20000000.0
2007-08-15 07:58:00,1.87997,1.87997,1.87949,1.87961,13000000.0
2007-08-15 07:59:00,1.87989,1.88014,1.87989,1.88001,23000000.0
2007-08-15 08:00:00,1.87994,1.8801,1.87957,1.87957,31000000.0
2007-08-15 08:01:00,1.87912,1.87927,1.87912,1.87922,13000000.0
2007-08-15 08:02:00,1.87908,1.87933,1.87904,1.87921,12000000.0
2007-08-15 08:03:00,1.8795,1.87952,1.87931,1.87946,20000000.0
2007-08-15 08:04:00,1.87934,1.87967,1.8793,1.87967,30000000.0
2007-08-15 08:05:00,1.87956,1.87956,1.87884,1.87884,9000000.0
2007-08-15 08:06:00,1.87918,1.88001,1.87918,1.88001,21000000.0
2007-08-15 08:07:00,1.88027,1.88076,1.88027,1.88076,15000000.0
2007-08-15 08:08:00,1.88073,1.88118,1.88065,1.88118,25000000.0
2007-08-15 08:09:00,1.88117,1.88117,1.88082,1.88112,23000000.0
2007-08-15 08:10:00,1.88148,1.88184,1.88148,1.8818,27000000.0
2007-08-15 08:11:00,1.88258,1.88323,1.88258,1.88323,18000000.0
2007-08-15 08:12:00,1.88361,1.88575,1.88348,1.88575,22000000.0
2007-08-15 08:13:00,1.8859,1.88621,1.88574,1.88621,18000000.0
2007-08-15 08:14:00,1.8854,1.88684,1.8854,1.88677,33000000.0
2007-08-15 08:15:00,1.88621,1.8868,1.88621,1.88656,21000000.0
2007-08-15 08:16:00,1.88706,1.88788,1.88706,1.88788,21000000.0
2007-08-15 08:17:00,1.8884,1.8884,1.88755,1.88784,19000000.0
2007-08-15 08:18:00,1.88794,1.88796,1.88746,1.88749,17000000.0
2007-08-15 08:19:00,1.8869,1.8869,1.88622,1.88632,16000000.0
2007-08-15 08:20:00,1.88622,1.88646,1.88622,1.88631,13000000.0
2007-08-15 08:21:00,1.88593,1.88593,1.88479,1.88479,8000000.0
2007-08-15 08:22:00,1.88504,1.88681,1.88504,1.88681,26000000.0
2007-08-15 08:23:00,1.88689,1.88696,1.88655,1.88655,16000000.0
2007-08-15 08:24:00,1.88618,1.88618,1.88517,1.88517,28000000.0
2007-08-15 08:25:00,1.88492,1.88492,1.88405,1.8842,49000000.0
2007-08-15 08:26:00,1.88381,1.88381,1.88358,1.88358,14000000.0
2007-08-15 08:27:00,1.88468,1.8855,1.88468,1.88527,31000000.0
2007-08-15 08:28:00,1.88502,1.88502,1.88454,1.88454,28000000.0
2007-08-15 08:29:00,1.88461,1.88471,1.8843,1.88439,32000000.0
2007-08-15 08:30:00,1.88411,1.88449,1.88409,1.88425,28000000.0
2007-08-15 08:31:00,1.88406,1.88423,1.88384,1.88423,40000000.0
2007-08-15 08:32:00,1.88469,1.88539,1.88469,1.88539,51000000.0
2007-08-15 08:33:00,1.88514,1.88517,1.88476,1.88476,48000000.0
2007-08-15 08:34:00,1.88485,1.88526,1.88481,1.88526,49000000.0
2007-08-15 08:35:00,1.88548,1.88583,1.88547,1.88553,39000000.0
2007-08-15 08:36:00,1.88526,1.88544,1.88524,1.88539,12000000.0
2007-08-15 08:37:00,1.88481,1.88481,1.88435,1.88435,25000000.0
2007-08-15 08:38:00,1.88435,1.88457,1.88428,1.88457,21000000.0
2007-08-15 08:39:00,1.88464,1.88464,1.88431,1.88438,23000000.0
2007-08-15 08:40:00,1.88452,1.88474,1.88421,1.88421,36000000.0
2007-08-15 08:41:00,1.8839,1.8839,1.88363,1.88377,30000000.0
2007-08-15 08:42:00,1.88379,1.8841,1.88379,1.8841,17000000.0
2007-08-15 08:43:00,1.88401,1.88405,1.88395,1.88405,23000000.0
2007-08-15 08:44:00,1.88367,1.88372,1.8835,1.88365,17000000.0
2007-08-15 08:45:00,1.88393,1.88393,1.88318,1.88318,37000000.0
2007-08-15 08:46:00,1.88323,1.88364,1.88315,1.88315,23000000.0
2007-08-15 08:47:00,1.88249,1.88378,1.88249,1.88378,25000000.0
2007-08-15 08:48:00,1.88372,1.88372,1.88312,1.88334,36000000.0
2007-08-15 08:49:00,1.8835,1.88407,1.8835,1.88407,27000000.0
2007-08-15 08:50:00,1.88447,1.88457,1.88427,1.88449,56000000.0
2007-08-15 08:51:00,1.88444,1.88495,1.88444,1.88495,32000000.0
2007-08-15 08:52:00,1.88514,1.88514,1.88452,1.88452,39000000.0
2007-08-15 08:53:00,1.88442,1.88463,1.88418,1.88418,63000000.0
2007-08-15 08:54:00,1.88418,1.88457,1.88411,1.88457,42000000.0
2007-08-15 08:55:00,1.88472,1.88572,1.88472,1.88572,55000000.0
2007-08-15 08:56:00,1.88652,1.8869,1.88652,1.88686,21000000.0
2007-08-15 08:57:00,1.88734,1.88734,1.8869,1.88697,23000000.0
2007-08-15 08:58:00,1.88691,1.88713,1.88691,1.88696,18000000.0
2007-08-15 08:59:00,1.88757,1.888,1.88757,1.88775,12000000.0
2007-08-15 09:00:00,1.88695,1.88695,1.8863,1.8863,26000000.0
2007-08-15 09:01:00,1.88635,1.88644,1.88623,1.88623,19000000.0
2007-08-15 09:02:00,1.88568,1.88568,1.8848,1.8848,15000000.0
2007-08-15 09:03:00,1.88484,1.8852,1.88484,1.88503,16000000.0
2007-08-15 09:04:00,1.88562,1.88613,1.88562,1.88613,22000000.0
2007-08-15 09:05:00,1.88602,1.88602,1.88511,1.88511,11000000.0
2007-08-15 09:06:00,1.88517,1.88525,1.88492,1.88512,31000000.0
2007-08-15 09:07:00,1.88511,1.88518,1.88486,1.88509,33000000.0
2007-08-15 09:08:00,1.88531,1.88532,1.88522,1.88527,17000000.0
2007-08-15 09:09:00,1.88497,1.88497,1.88457,1.88458,37000000.0
2007-08-15 09:10:00,1.88443,1.88468,1.88443,1.88468,31000000.0
2007-08-15 09:11:00,1.88441,1.8846,1.88441,1.8846,26000000.0
2007-08-15 09:12:00,1.88488,1.88495,1.88488,1.8849,41000000.0
2007-08-15 09:13:00,1.88483,1.88514,1.88477,1.88481,61000000.0
2007-08-15 09:14:00,1.8848,1.8848,1.88415,1.88428,57000000.0
2007-08-15 09:15:00,1.8839,1.88392,1.88293,1.88293,33000000.0
2007-08-15 09:16:00,1.88296,1.88378,1.88296,1.88378,39000000.0
2007-08-15 09:17:00,1.8836,1.88391,1.88351,1.88352,40000000.0
2007-08-15 09:18:00,1.88263,1.88272,1.88243,1.8825,68000000.0
2007-08-15 09:19:00,1.88261,1.88293,1.88259,1.88285,52000000.0
2007-08-15 09:20:00,1.88267,1.88274,1.88243,1.88243,37000000.0
2007-08-15 09:21:00,1.88254,1.88294,1.88235,1.88235,61000000.0
2007-08-15 09:22:00,1.88251,1.88251,1.88188,1.8821,63000000.0
2007-08-15 09:23:00,1.88197,1.8825,1.88197,1.8825,65000000.0
2007-08-15 09:24:00,1.88261,1.88293,1.8824,1.88243,47000000.0
2007-08-15 09:25:00,1.88244,1.88265,1.88244,1.8826,32000000.0
2007-08-15 09:26:00,1.88244,1.88264,1.88219,1.88224,29000000.0
2007-08-15 09:27:00,1.88244,1.88248,1.88203,1.88243,55000000.0
2007-08-15 09:28:00,1.88283,1.88287,1.88274,1.88287,46000000.0
2007-08-15 09:29:00,1.88256,1.88256,1.88185,1.88197,32000000.0
2007-08-15 09:30:00,1.88203,1.88246,1.88203,1.88246,24000000.0
2007-08-15 09:31:00,1.88251,1.88251,1.88227,1.88229,18000000.0
2007-08-15 09:32:00,1.88235,1.88274,1.88235,1.88258,35000000.0
2007-08-15 09:33:00,1.88256,1.88266,1.88256,1.88258,43000000.0
2007-08-15 09:34:00,1.88271,1.88318,1.88271,1.88291,31000000.0
2007-08-15 09:35:00,1.8828,1.88307,1.8827,1.88279,47000000.0
2007-08-15 09:36:00,1.88308,1.8833,1.88301,1.88319,34000000.0
2007-08-15 09:37:00,1.88286,1.88286,1.88198,1.88198,49000000.0
2007-08-15 09:38:00,1.88176,1.88177,1.88165,1.88177,37000000.0
2007-08-15 09:39:00,1.88188,1.88198,1.88183,1.88198,61000000.0
2007-08-15 09:40:00,1.8817,1.88205,1.8817,1.88205,46000000.0
2007-08-15 09:41:00,1.88175,1.88179,1.88159,1.88163,33000000.0
2007-08-15 09:42:00,1.88143,1.88144,1.88096,1.88096,60000000.0
2007-08-15 09:43:00,1.8811,1.88172,1.8811,1.88167,66000000.0
2007-08-15 09:44:00,1.88164,1.88164,1.88137,1.88139,21000000.0
2007-08-15 09:45:00,1.88131,1.88141,1.88124,1.88124,22000000.0
2007-08-15 09:46:00,1.88096,1.88121,1.88096,1.88121,30000000.0
2007-08-15 09:47:00,1.88172,1.8819,1.88125,1.88125,24000000.0
2007-08-15 09:48:00,1.88073,1.88131,1.88053,1.88131,34000000.0
2007-08-15 09:49:00,1.88139,1.88139,1.88084,1.88109,26000000.0
2007-08-15 09:50:00,1.88138,1.88188,1.88135,1.88185,34000000.0
2007-08-15 09:51:00,1.88203,1.88203,1.8817,1.8818,56000000.0
2007-08-15 09:52:00,1.88232,1.88329,1.88232,1.88329,38000000.0
2007-08-15 09:53:00,1.88404,1.8841,1.88379,1.88395,32000000.0
2007-08-15 09:54:00,1.88412,1.88412,1.88379,1.88412,36000000.0
2007-08-15 09:55:00,1.88453,1.88485,1.88453,1.8846,38000000.0
2007-08-15 09:56:00,1.8843,1.88444,1.8842,1.88444,38000000.0
2007-08-15 09:57:00,1.88459,1.8849,1.88459,1.88488,30000000.0
2007-08-15 09:58:00,1.88519,1.88539,1.88519,1.88527,52000000.0
2007-08-15 09:59:00,1.88512,1.88512,1.8845,1.8845,32000000.0
2007-08-15 10:00:00,1.88427,1.88463,1.88427,1.88463,39000000.0
2007-08-15 10:01:00,1.8848,1.88499,1.88472,1.88491,44000000.0
2007-08-15 10:02:00,1.88551,1.88551,1.88525,1.88525,34000000.0
2007-08-15 10:03:00,1.88534,1.88553,1.88534,1.88535,47000000.0
2007-08-15 10:04:00,1.88546,1.88546,1.88489,1.88489,32000000.0
2007-08-15 10:05:00,1.88487,1.88487,1.88465,1.88465,32000000.0
2007-08-15 10:06:00,1.88503,1.8852,1.88503,1.88519,42000000.0
2007-08-15 10:07:00,1.88509,1.88509,1.88471,1.88506,51000000.0
2007-08-15 10:08:00,1.88506,1.88506,1.88442,1.88487,54000000.0
2007-08-15 10:09:00,1.88487,1.88487,1.88411,1.88411,53000000.0
2007-08-15 10:10:00,1.88398,1.8843,1.8839,1.88416,72000000.0
2007-08-15 10:11:00,1.88444,1.88454,1.88423,1.88453,61000000.0
2007-08-15 10:12:00,1.8848,1.88516,1.88474,1.88516,65000000.0
2007-08-15 10:13:00,1.8852,1.88543,1.88502,1.88502,56000000.0
2007-08-15 10:14:00,1.88471,1.88535,1.88471,1.88534,49000000.0
2007-08-15 10:15:00,1.88533,1.88551,1.88528,1.88529,46000000.0
2007-08-15 10:16:00,1.88524,1.88524,1.88511,1.88513,33000000.0
2007-08-15 10:17:00,1.88503,1.88549,1.88503,1.88549,37000000.0
2007-08-15 10:18:00,1.8857,1.8857,1.88546,1.88546,50000000.0
2007-08-15 10:19:00,1.88576,1.88656,1.88576,1.88656,59000000.0
2007-08-15 10:20:00,1.88704,1.88717,1.88695,1.88714,41000000.0
2007-08-15 10:21:00,1.88688,1.88695,1.88638,1.88638,44000000.0
2007-08-15 10:22:00,1.88661,1.88661,1.8865,1.88659,47000000.0
2007-08-15 10:23:00,1.88664,1.88701,1.88637,1.88701,58000000.0
2007-08-15 10:24:00,1.88653,1.88674,1.88653,1.88671,43000000.0
2007-08-15 10:25:00,1.88671,1.88672,1.88622,1.88622,60000000.0
2007-08-15 10:26:00,1.88599,1.88599,1.88533,1.88555,64000000.0
2007-08-15 10:27:00,1.88494,1.88494,1.88395,1.88408,54000000.0
2007-08-15 10:28:00,1.88415,1.88415,1.88381,1.88384,62000000.0
2007-08-15 10:29:00,1.88432,1.88448,1.8843,1.88431,61000000.0
2007-08-15 10:30:00,1.88461,1.88471,1.88442,1.88442,36000000.0
2007-08-15 10:31:00,1.88445,1.88447,1.88423,1.88437,39000000.0
2007-08-15 10:32:00,1.88427,1.88427,1.88404,1.88413,44000000.0
2007-08-15 10:33:00,1.884,1.88441,1.884,1.88441,18000000.0
2007-08-15 10:34:00,1.8844,1.88458,1.88433,1.88458,20000000.0
2007-08-15 10:35:00,1.88434,1.88434,1.88347,1.88348,23000000.0
2007-08-15 10:36:00,1.88308,1.88328,1.88289,1.88316,32000000.0
2007-08-15 10:37:00,1.88327,1.88337,1.88306,1.88306,30000000.0
2007-08-15 10:38:00,1.88281,1.88312,1.88281,1.88312,26000000.0
2007-08-15 10:39:00,1.88308,1.88318,1.88264,1.88264,29000000.0
2007-08-15 10:40:00,1.88149,1.88223,1.88149,1.88223,19000000.0
2007-08-15 10:41:00,1.88245,1.88248,1.88234,1.88235,29000000.0
2007-08-15 10:42:00,1.88204,1.88225,1.88202,1.88225,38000000.0
2007-08-15 10:43:00,1.88213,1.88225,1.88202,1.88208,27000000.0
2007-08-15 10:44:00,1.88218,1.88249,1.88218,1.88227,26000000.0
2007-08-15 10:45:00,1.88241,1.8827,1.88232,1.88232,27000000.0
2007-08-15 10:46:00,1.8826,1.88326,1.8826,1.88326,35000000.0
2007-08-15 10:47:00,1.88345,1.88383,1.88338,1.8837,23000000.0
2007-08-15 10:48:00,1.8836,1.88427,1.8836,1.88427,44000000.0
2007-08-15 10:49:00,1.88461,1.88481,1.88448,1.88448,36000000.0
2007-08-15 10:50:00,1.8843,1.88441,1.88401,1.88401,47000000.0
2007-08-15 10:51:00,1.88384,1.88423,1.88383,1.88415,45000000.0
2007-08-15 10:52:00,1.88443,1.88443,1.88411,1.88411,33000000.0
2007-08-15 10:53:00,1.8842,1.88455,1.8842,1.88455,46000000.0
2007-08-15 10:54:00,1.88461,1.88481,1.88461,1.88461,35000000.0
2007-08-15 10:55:00,1.88441,1.8851,1.88441,1.8851,37000000.0
2007-08-15 10:56:00,1.88508,1.88508,1.88469,1.88493,33000000.0
2007-08-15 10:57:00,1.88497,1.88525,1.88497,1.88499,33000000.0
2007-08-15 10:58:00,1.88491,1.88515,1.88487,1.88515,26000000.0
2007-08-15 10:59:00,1.88577,1.88601,1.88577,1.88585,47000000.0
2007-08-15 11:00:00,1.8859,1.88603,1.88583,1.88592,39000000.0
2007-08-15 11:01:00,1.88638,1.88696,1.88638,1.88644,45000000.0
2007-08-15 11:02:00,1.88634,1.88679,1.88632,1.88679,17000000.0
2007-08-15 11:03:00,1.88693,1.88693,1.88653,1.88687,37000000.0
2007-08-15 11:04:00,1.88684,1.88712,1.88673,1.88712,40000000.0
2007-08-15 11:05:00,1.88682,1.88698,1.88681,1.88693,18000000.0
2007-08-15 11:06:00,1.88701,1.88761,1.88691,1.88761,19000000.0
2007-08-15 11:07:00,1.88784,1.88784,1.88718,1.88718,30000000.0
2007-08-15 11:08:00,1.88709,1.88795,1.88709,1.88795,30000000.0
2007-08-15 11:09:00,1.88805,1.88805,1.88775,1.88777,45000000.0
2007-08-15 11:10:00,1.88784,1.88806,1.88783,1.8879,35000000.0
2007-08-15 11:11:00,1.88796,1.88796,1.88723,1.88726,46000000.0
2007-08-15 11:12:00,1.88703,1.88736,1.88703,1.88718,55000000.0
2007-08-15 11:13:00,1.88706,1.88706,1.88675,1.88688,59000000.0
2007-08-15 11:14:00,1.88714,1.88714,1.88646,1.88646,41000000.0
2007-08-15 11:15:00,1.88625,1.88641,1.88569,1.8857,34000000.0
2007-08-15 11:16:00,1.8852,1.8859,1.8852,1.8859,20000000.0
2007-08-15 11:17:00,1.88614,1.88626,1.88594,1.88626,57000000.0
2007-08-15 11:18:00,1.88614,1.8862,1.88581,1.88588,44000000.0
2007-08-15 11:19:00,1.88593,1.88612,1.88569,1.88569,63000000.0
2007-08-15 11:20:00,1.88574,1.886,1.88569,1.886,43000000.0
2007-08-15 11:21:00,1.88606,1.88606,1.88591,1.88601,34000000.0
2007-08-15 11:22:00,1.88596,1.88596,1.88573,1.88596,56000000.0
2007-08-15 11:23:00,1.88591,1.88591,1.88536,1.88536,43000000.0
2007-08-15 11:24:00,1.88518,1.88518,1.88446,1.88476,53000000.0
2007-08-15 11:25:00,1.88465,1.88468,1.88436,1.88437,29000000.0
2007-08-15 11:26:00,1.88444,1.88512,1.88444,1.88512,41000000.0
2007-08-15 11:27:00,1.88499,1.88499,1.88451,1.88467,34000000.0
2007-08-15 11:28:00,1.88469,1.88474,1.88452,1.8847,36000000.0
2007-08-15 11:29:00,1.88478,1.88493,1.88457,1.88493,43000000.0
2007-08-15 11:30:00,1.88506,1.88522,1.88498,1.88508,24000000.0
2007-08-15 11:31:00,1.88436,1.88441,1.88415,1.88422,34000000.0
2007-08-15 11:32:00,1.88447,1.88459,1.88426,1.88459,46000000.0
2007-08-15 11:33:00,1.88441,1.88466,1.88441,1.88444,41000000.0
2007-08-15 11:34:00,1.8847,1.88493,1.88469,1.88469,28000000.0
2007-08-15 11:35:00,1.88478,1.88478,1.88431,1.88431,44000000.0
2007-08-15 11:36:00,1.88452,1.88472,1.88428,1.88472,48000000.0
2007-08-15 11:37:00,1.88478,1.88497,1.88464,1.88464,50000000.0
2007-08-15 11:38:00,1.88488,1.88526,1.88462,1.88526,37000000.0
2007-08-15 11:39:00,1.88506,1.88517,1.88501,1.88513,52000000.0
2007-08-15 11:40:00,1.88506,1.88515,1.88494,1.88494,27000000.0
2007-08-15 11:41:00,1.88471,1.88486,1.88442,1.88442,49000000.0
2007-08-15 11:42:00,1.88457,1.88457,1.88407,1.88421,22000000.0
2007-08-15 11:43:00,1.88414,1.88414,1.88321,1.88355,45000000.0
2007-08-15 11:44:00,1.88296,1.88296,1.88262,1.88278,42000000.0
2007-08-15 11:45:00,1.88245,1.88259,1.88224,1.88259,41000000.0
2007-08-15 11:46:00,1.88243,1.88275,1.88237,1.88256,38000000.0
2007-08-15 11:47:00,1.88248,1.88252,1.88236,1.88243,22000000.0
2007-08-15 11:48:00,1.88209,1.88215,1.88197,1.88197,27000000.0
2007-08-15 11:49:00,1.88182,1.88206,1.88182,1.88189,41000000.0
2007-08-15 11:50:00,1.88179,1.88187,1.88134,1.88134,44000000.0
2007-08-15 11:51:00,1.88149,1.8822,1.88149,1.8822,37000000.0
2007-08-15 11:52:00,1.88214,1.88236,1.88193,1.88236,37000000.0
2007-08-15 11:53:00,1.88215,1.88215,1.88148,1.88148,33000000.0
2007-08-15 11:54:00,1.88151,1.88192,1.88151,1.88192,37000000.0
2007-08-15 11:55:00,1.88214,1.88214,1.88152,1.88172,38000000.0
2007-08-15 11:56:00,1.88185,1.88191,1.88163,1.88191,51000000.0
2007-08-15 11:57:00,1.8819,1.88249,1.8819,1.88249,29000000.0
2007-08-15 11:58:00,1.88305,1.88305,1.88275,1.88291,31000000.0
2007-08-15 11:59:00,1.88314,1.88314,1.88265,1.88265,51000000.0
2007-08-15 12:00:00,1.88241,1.8827,1.88241,1.88248,23000000.0
2007-08-15 12:01:00,1.88259,1.88319,1.88259,1.88319,24000000.0
2007-08-15 12:02:00,1.88341,1.88358,1.88339,1.88341,34000000.0
2007-08-15 12:03:00,1.88339,1.88358,1.88339,1.88346,36000000.0
2007-08-15 12:04:00,1.88334,1.88334,1.88295,1.88303,33000000.0
2007-08-15 12:05:00,1.88315,1.88429,1.88315,1.88409,26000000.0
2007-08-15 12:06:00,1.88407,1.88412,1.88386,1.88398,15000000.0
2007-08-15 12:07:00,1.88411,1.88425,1.88409,1.88425,23000000.0
2007-08-15 12:08:00,1.88422,1.88422,1.88401,1.88403,37000000.0
2007-08-15 12:09:00,1.88398,1.88398,1.88373,1.88373,11000000.0
2007-08-15 12:10:00,1.88367,1.88367,1.88348,1.88363,25000000.0
2007-08-15 12:11:00,1.88389,1.8843,1.88384,1.88408,33000000.0
2007-08-15 12:12:00,1.88486,1.88562,1.88484,1.88484,31000000.0
2007-08-15 12:13:00,1.88423,1.88444,1.8841,1.88444,24000000.0
2007-08-15 12:14:00,1.8845,1.88463,1.88432,1.88432,36000000.0
2007-08-15 12:15:00,1.88477,1.88527,1.88477,1.88527,29000000.0
2007-08-15 12:16:00,1.88516,1.88522,1.88469,1.88469,30000000.0
2007-08-15 12:17:00,1.88422,1.88422,1.88343,1.88343,41000000.0
2007-08-15 12:18:00,1.88341,1.88352,1.88299,1.88299,43000000.0
2007-08-15 12:19:00,1.88278,1.88308,1.88278,1.883,37000000.0
2007-08-15 12:20:00,1.88312,1.88338,1.88312,1.88338,40000000.0
2007-08-15 12:21:00,1.88366,1.8837,1.8835,1.88363,61000000.0
2007-08-15 12:22:00,1.8839,1.88459,1.88384,1.88459,24000000.0
2007-08-15 12:23:00,1.88388,1.88397,1.88328,1.88328,23000000.0
2007-08-15 12:24:00,1.88329,1.88349,1.88311,1.88311,30000000.0
2007-08-15 12:25:00,1.88326,1.88356,1.88321,1.88356,22000000.0
2007-08-15 12:26:00,1.88369,1.88479,1.88369,1.88479,32000000.0
2007-08-15 12:27:00,1.88528,1.88528,1.88514,1.88514,25000000.0
2007-08-15 12:28:00,1.88519,1.88549,1.88519,1.8853,58000000.0
2007-08-15 12:29:00,1.88509,1.88558,1.8834,1.88371,71000000.0
2007-08-15 12:30:00,1.88554,1.88579,1.88375,1.88579,47000000.0
2007-08-15 12:31:00,1.8858,1.8858,1.8856,1.8856,55000000.0
2007-08-15 12:32:00,1.88543,1.88543,1.88519,1.88522,32000000.0
2007-08-15 12:33:00,1.88557,1.88557,1.88532,1.88532,40000000.0
2007-08-15 12:34:00,1.88492,1.88492,1.8835,1.8835,14000000.0
2007-08-15 12:35:00,1.88318,1.8834,1.88318,1.8834,6000000.0
2007-08-15 12:36:00,1.88334,1.88388,1.88334,1.88388,36000000.0
2007-08-15 12:37:00,1.88381,1.88381,1.88287,1.88287,22000000.0
2007-08-15 12:38:00,1.8828,1.88296,1.88252,1.88252,12000000.0
2007-08-15 12:39:00,1.8829,1.88292,1.88265,1.88265,20000000.0
2007-08-15 12:40:00,1.88295,1.88346,1.88295,1.88346,16000000.0
2007-08-15 12:41:00,1.88323,1.88342,1.88323,1.88342,10000000.0
2007-08-15 12:42:00,1.88355,1.88375,1.88355,1.88375,26000000.0
2007-08-15 12:43:00,1.88381,1.88381,1.88361,1.88361,9000000.0
2007-08-15 12:44:00,1.88418,1.88447,1.88418,1.88445,21000000.0
2007-08-15 12:45:00,1.88447,1.88447,1.88407,1.88407,30000000.0
2007-08-15 12:46:00,1.88381,1.88409,1.88381,1.88409,41000000.0
2007-08-15 12:47:00,1.88415,1.8845,1.8841,1.88449,26000000.0
2007-08-15 12:48:00,1.88452,1.88459,1.88449,1.88455,27000000.0
2007-08-15 12:49:00,1.88469,1.88485,1.88467,1.8847,36000000.0
2007-08-15 12:50:00,1.88472,1.88477,1.8845,1.88451,34000000.0
2007-08-15 12:51:00,1.88456,1.88526,1.88456,1.88526,25000000.0
2007-08-15 12:52:00,1.88523,1.88587,1.88523,1.88587,26000000.0
2007-08-15 12:53:00,1.88586,1.88591,1.88564,1.88591,16000000.0
2007-08-15 12:54:00,1.88638,1.88638,1.88574,1.88576,28000000.0
2007-08-15 12:55:00,1.88544,1.88556,1.88533,1.88552,29000000.0
2007-08-15 12:56:00,1.88546,1.88546,1.8851,1.88526,30000000.0
2007-08-15 12:57:00,1.88509,1.88548,1.88509,1.88533,26000000.0
2007-08-15 12:58:00,1.88527,1.88527,1.88496,1.88501,14000000.0
2007-08-15 12:59:00,1.88488,1.88488,1.88328,1.88328,32000000.0
2007-08-15 13:00:00,1.88297,1.88339,1.88297,1.88339,20000000.0
2007-08-15 13:01:00,1.88322,1.88351,1.88285,1.88285,31000000.0
2007-08-15 13:02:00,1.88306,1.88339,1.88306,1.88339,12000000.0
2007-08-15 13:03:00,1.88335,1.88346,1.88329,1.88329,21000000.0
2007-08-15 13:04:00,1.88349,1.8835,1.88336,1.88344,7000000.0
2007-08-15 13:05:00,1.88357,1.88357,1.88341,1.88349,17000000.0
2007-08-15 13:06:00,1.88352,1.88352,1.88313,1.88332,22000000.0
2007-08-15 13:07:00,1.8839,1.8839,1.88325,1.88325,17000000.0
2007-08-15 13:08:00,1.88287,1.88298,1.88274,1.88284,37000000.0
2007-08-15 13:09:00,1.88284,1.88284,1.88257,1.88277,33000000.0
2007-08-15 13:10:00,1.88264,1.88313,1.88264,1.88307,32000000.0
2007-08-15 13:11:00,1.88281,1.88412,1.88281,1.88412,21000000.0
2007-08-15 13:12:00,1.88434,1.88465,1.88427,1.88465,7000000.0
2007-08-15 13:13:00,1.88476,1.88516,1.88476,1.88514,11000000.0
2007-08-15 13:14:00,1.88526,1.88526,1.88504,1.88508,33000000.0
2007-08-15 13:15:00,1.88505,1.88554,1.88505,1.88554,25000000.0
2007-08-15 13:16:00,1.8855,1.8855,1.8851,1.88546,20000000.0
2007-08-15 13:17:00,1.88545,1.88546,1.88509,1.88509,19000000.0
2007-08-15 13:18:00,1.88517,1.88538,1.88513,1.88538,41000000.0
2007-08-15 13:19:00,1.88541,1.88554,1.88496,1.88508,36000000.0
2007-08-15 13:20:00,1.88478,1.88492,1.88477,1.8849,36000000.0
2007-08-15 13:21:00,1.88482,1.88486,1.88467,1.88467,54000000.0
2007-08-15 13:22:00,1.8846,1.8846,1.88408,1.88414,41000000.0
2007-08-15 13:23:00,1.88361,1.88361,1.88281,1.88281,11000000.0
2007-08-15 13:24:00,1.88272,1.88282,1.88272,1.88281,23000000.0
2007-08-15 13:25:00,1.88291,1.88291,1.88233,1.88233,25000000.0
2007-08-15 13:26:00,1.88284,1.88327,1.88284,1.88304,20000000.0
2007-08-15 13:27:00,1.88325,1.88348,1.88325,1.88345,32000000.0
2007-08-15 13:28:00,1.8834,1.88343,1.883,1.88343,26000000.0
2007-08-15 13:29:00,1.88407,1.88418,1.88379,1.88391,25000000.0
2007-08-15 13:30:00,1.88382,1.8839,1.88361,1.88367,16000000.0
2007-08-15 13:31:00,1.88364,1.88364,1.88279,1.88279,21000000.0
2007-08-15 13:32:00,1.88234,1.88257,1.8823,1.88254,28000000.0
2007-08-15 13:33:00,1.88241,1.88307,1.88218,1.88307,18000000.0
2007-08-15 13:34:00,1.88333,1.88333,1.88255,1.88255,35000000.0
2007-08-15 13:35:00,1.88283,1.88293,1.88249,1.88293,10000000.0
2007-08-15 13:36:00,1.88273,1.88299,1.88268,1.88288,40000000.0
2007-08-15 13:37:00,1.88281,1.88301,1.88264,1.88301,22000000.0
2007-08-15 13:38:00,1.88324,1.88397,1.88324,1.88397,39000000.0
2007-08-15 13:39:00,1.8841,1.8841,1.88391,1.88399,32000000.0
2007-08-15 13:40:00,1.88401,1.88419,1.88401,1.8841,35000000.0
2007-08-15 13:41:00,1.88423,1.88443,1.88423,1.88443,27000000.0
2007-08-15 13:42:00,1.88434,1.88471,1.88425,1.88425,32000000.0
2007-08-15 13:43:00,1.88453,1.88514,1.88453,1.8846,26000000.0
2007-08-15 13:44:00,1.8839,1.88404,1.88361,1.88385,25000000.0
2007-08-15 13:45:00,1.88391,1.88391,1.88357,1.88357,21000000.0
2007-08-15 13:46:00,1.88351,1.88398,1.88351,1.88394,13000000.0
2007-08-15 13:47:00,1.88409,1.88429,1.88396,1.88412,22000000.0
2007-08-15 13:48:00,1.88427,1.88427,1.88404,1.88407,21000000.0
2007-08-15 13:49:00,1.88383,1.88383,1.88347,1.88348,24000000.0
2007-08-15 13:50:00,1.88386,1.88386,1.88336,1.88383,27000000.0
2007-08-15 13:51:00,1.88361,1.88361,1.88323,1.88335,27000000.0
2007-08-15 13:52:00,1.88342,1.88367,1.88334,1.88367,31000000.0
2007-08-15 13:53:00,1.88349,1.88349,1.88311,1.88323,31000000.0
2007-08-15 13:54:00,1.88331,1.88337,1.88331,1.88334,28000000.0
2007-08-15 13:55:00,1.8834,1.88351,1.88338,1.88338,33000000.0
2007-08-15 13:56:00,1.88316,1.8835,1.88248,1.8835,23000000.0
2007-08-15 13:57:00,1.88342,1.88342,1.8828,1.8828,19000000.0
2007-08-15 13:58:00,1.88273,1.88315,1.88273,1.88313,30000000.0
2007-08-15 13:59:00,1.88268,1.88296,1.88195,1.88296,39000000.0
2007-08-15 14:00:00,1.88248,1.88283,1.88248,1.88269,30000000.0
2007-08-15 14:01:00,1.88272,1.88272,1.88231,1.88231,16000000.0
2007-08-15 14:02:00,1.88252,1.88291,1.88236,1.88236,34000000.0
2007-08-15 14:03:00,1.88263,1.88283,1.88261,1.88261,24000000.0
2007-08-15 14:04:00,1.88288,1.88304,1.88278,1.88295,20000000.0
2007-08-15 14:05:00,1.88344,1.88417,1.88344,1.88368,31000000.0
2007-08-15 14:06:00,1.88387,1.88458,1.88387,1.88458,28000000.0
2007-08-15 14:07:00,1.88473,1.8851,1.88473,1.88495,32000000.0
2007-08-15 14:08:00,1.88473,1.88473,1.88361,1.88361,22000000.0
2007-08-15 14:09:00,1.88299,1.88313,1.88273,1.88295,15000000.0
2007-08-15 14:10:00,1.88316,1.88324,1.88316,1.88324,24000000.0
2007-08-15 14:11:00,1.88303,1.88306,1.883,1.88303,22000000.0
2007-08-15 14:12:00,1.88306,1.88334,1.88306,1.88322,17000000.0
2007-08-15 14:13:00,1.88306,1.88316,1.88294,1.88312,19000000.0
2007-08-15 14:14:00,1.88335,1.88478,1.88315,1.88478,22000000.0
2007-08-15 14:15:00,1.88517,1.88534,1.8832,1.884,26000000.0
2007-08-15 14:16:00,1.88398,1.88417,1.8838,1.884,10000000.0
2007-08-15 14:17:00,1.88371,1.88381,1.88346,1.88355,8000000.0
2007-08-15 14:18:00,1.88338,1.88377,1.88338,1.88374,13000000.0
2007-08-15 14:19:00,1.88375,1.88401,1.88345,1.88395,29000000.0
2007-08-15 14:20:00,1.88388,1.88388,1.88351,1.88363,15000000.0
2007-08-15 14:21:00,1.88348,1.88384,1.88348,1.88384,18000000.0
2007-08-15 14:22:00,1.88384,1.88384,1.88343,1.88343,10000000.0
2007-08-15 14:23:00,1.88373,1.88395,1.88373,1.88391,24000000.0
2007-08-15 14:24:00,1.88397,1.88397,1.88362,1.88386,17000000.0
2007-08-15 14:25:00,1.88392,1.88395,1.88378,1.88378,31000000.0
2007-08-15 14:26:00,1.8837,1.88371,1.88332,1.88353,14000000.0
2007-08-15 14:27:00,1.88358,1.88376,1.88244,1.88249,14000000.0
2007-08-15 14:28:00,1.88163,1.88163,1.88102,1.88131,9000000.0
2007-08-15 14:29:00,1.88092,1.88092,1.88081,1.88092,7000000.0
2007-08-15 14:30:00,1.88087,1.88231,1.88087,1.88231,17000000.0
2007-08-15 14:31:00,1.88265,1.88265,1.88154,1.88174,21000000.0
2007-08-15 14:32:00,1.88155,1.88183,1.88134,1.88163,8000000.0
2007-08-15 14:33:00,1.88179,1.88221,1.88179,1.88218,10000000.0
2007-08-15 14:34:00,1.8821,1.88249,1.88201,1.88201,11000000.0
2007-08-15 14:35:00,1.88189,1.8819,1.88172,1.88183,7000000.0
2007-08-15 14:36:00,1.88146,1.88146,1.88059,1.88059,8000000.0
2007-08-15 14:37:00,1.88083,1.88083,1.87973,1.87973,11000000.0
2007-08-15 14:38:00,1.87935,1.87976,1.87935,1.87976,7000000.0
2007-08-15 14:39:00,1.87969,1.87969,1.87953,1.87962,8000000.0
2007-08-15 14:40:00,1.87962,1.88006,1.87962,1.87997,8000000.0
2007-08-15 14:41:00,1.88008,1.88021,1.88004,1.8801,10000000.0
2007-08-15 14:42:00,1.87996,1.88024,1.87995,1.88024,9000000.0
2007-08-15 14:43:00,1.88044,1.88096,1.88044,1.88058,8000000.0
2007-08-15 14:44:00,1.87978,1.88049,1.87978,1.88016,8000000.0
2007-08-15 14:45:00,1.88018,1.88116,1.87995,1.88109,7000000.0
2007-08-15 14:46:00,1.88105,1.88105,1.8808,1.8808,9000000.0
2007-08-15 14:47:00,1.88092,1.88092,1.88062,1.88085,8000000.0
2007-08-15 14:48:00,1.88093,1.88119,1.88065,1.88088,8000000.0
2007-08-15 14:49:00,1.88098,1.88202,1.88098,1.88202,9000000.0
2007-08-15 14:50:00,1.88223,1.88318,1.88223,1.88318,7000000.0
2007-08-15 14:51:00,1.88327,1.88424,1.88327,1.88424,10000000.0
2007-08-15 14:52:00,1.88591,1.88708,1.88591,1.88619,7000000.0
2007-08-15 14:53:00,1.88526,1.88526,1.885,1.88516,7000000.0
2007-08-15 14:54:00,1.88539,1.88635,1.88539,1.88635,8000000.0
2007-08-15 14:55:00,1.8867,1.88711,1.88646,1.88711,7000000.0
2007-08-15 14:56:00,1.88768,1.88768,1.88749,1.8875,8000000.0
2007-08-15 14:57:00,1.88795,1.88813,1.88781,1.88785,7000000.0
2007-08-15 14:58:00,1.88726,1.88729,1.88579,1.88579,8000000.0
2007-08-15 14:59:00,1.88556,1.88556,1.8848,1.8848,8000000.0
2007-08-15 15:00:00,1.88461,1.88507,1.88461,1.88465,7000000.0
2007-08-15 15:01:00,1.88513,1.88539,1.88513,1.88524,8000000.0
2007-08-15 15:02:00,1.88556,1.88571,1.88528,1.88571,7000000.0
2007-08-15 15:03:00,1.88542,1.88552,1.88498,1.88552,7000000.0
2007-08-15 15:04:00,1.88543,1.88544,1.88499,1.88527,8000000.0
2007-08-15 15:05:00,1.88523,1.88539,1.88521,1.88521,7000000.0
2007-08-15 15:06:00,1.8852,1.8852,1.88436,1.88436,8000000.0
2007-08-15 15:07:00,1.88435,1.88454,1.88407,1.88454,11000000.0
2007-08-15 15:08:00,1.88441,1.88441,1.88394,1.88413,8000000.0
2007-08-15 15:09:00,1.88381,1.88433,1.88381,1.88422,7000000.0
2007-08-15 15:10:00,1.88383,1.88399,1.88316,1.88316,7000000.0
2007-08-15 15:11:00,1.88361,1.88361,1.88173,1.88173,11000000.0
2007-08-15 15:12:00,1.88182,1.88182,1.88148,1.88157,10000000.0
2007-08-15 15:13:00,1.88107,1.88107,1.88033,1.88056,9000000.0
2007-08-15 15:14:00,1.88076,1.881,1.88058,1.881,10000000.0
2007-08-15 15:15:00,1.8808,1.88142,1.88064,1.88142,8000000.0
2007-08-15 15:16:00,1.88151,1.88201,1.88151,1.88201,9000000.0
2007-08-15 15:17:00,1.88201,1.88222,1.88184,1.88184,9000000.0
2007-08-15 15:18:00,1.88191,1.88212,1.88184,1.8821,8000000.0
2007-08-15 15:19:00,1.8821,1.88269,1.88199,1.88269,7000000.0
2007-08-15 15:20:00,1.88292,1.88374,1.88292,1.88374,9000000.0
2007-08-15 15:21:00,1.88422,1.88422,1.88388,1.88409,8000000.0
2007-08-15 15:22:00,1.88527,1.88584,1.88515,1.88584,9000000.0
2007-08-15 15:23:00,1.88588,1.88603,1.8858,1.88597,8000000.0
2007-08-15 15:24:00,1.88561,1.88561,1.88524,1.88543,8000000.0
2007-08-15 15:25:00,1.88528,1.88528,1.88473,1.88473,7000000.0
2007-08-15 15:26:00,1.88491,1.88507,1.88481,1.88481,7000000.0
2007-08-15 15:27:00,1.88499,1.8852,1.88499,1.88507,7000000.0
2007-08-15 15:28:00,1.88516,1.88521,1.88493,1.88521,11000000.0
2007-08-15 15:29:00,1.88516,1.88516,1.88489,1.88506,7000000.0
2007-08-15 15:30:00,1.88446,1.88446,1.8841,1.88417,9000000.0
2007-08-15 15:31:00,1.88433,1.88433,1.88382,1.88404,9000000.0
2007-08-15 15:32:00,1.8845,1.8845,1.88429,1.88443,10000000.0
2007-08-15 15:33:00,1.88427,1.88427,1.88343,1.88343,8000000.0
2007-08-15 15:34:00,1.88329,1.88354,1.88327,1.88354,9000000.0
2007-08-15 15:35:00,1.88359,1.88359,1.88314,1.88314,7000000.0
2007-08-15 15:36:00,1.88332,1.88378,1.88332,1.88348,7000000.0
2007-08-15 15:37:00,1.8834,1.8834,1.88313,1.88322,8000000.0
2007-08-15 15:38:00,1.8811,1.88299,1.8811,1.88273,7000000.0
2007-08-15 15:39:00,1.88311,1.88311,1.88279,1.883,10000000.0
2007-08-15 15:40:00,1.88328,1.88366,1.88328,1.88366,9000000.0
2007-08-15 15:41:00,1.88446,1.88497,1.88446,1.88488,11000000.0
2007-08-15 15:42:00,1.88475,1.88475,1.88407,1.88456,8000000.0
2007-08-15 15:43:00,1.88441,1.88441,1.88405,1.88438,8000000.0
2007-08-15 15:44:00,1.88459,1.88459,1.88429,1.88445,8000000.0
2007-08-15 15:45:00,1.88431,1.88479,1.88431,1.88474,8000000.0
2007-08-15 15:46:00,1.88467,1.88497,1.88422,1.88422,10000000.0
2007-08-15 15:47:00,1.88416,1.88478,1.88416,1.88478,7000000.0
2007-08-15 15:48:00,1.88512,1.88512,1.88373,1.88373,7000000.0
2007-08-15 15:49:00,1.88302,1.88339,1.88296,1.88339,8000000.0
2007-08-15 15:50:00,1.88318,1.88374,1.883,1.88374,8000000.0
2007-08-15 15:51:00,1.88375,1.88432,1.88366,1.88432,9000000.0
2007-08-15 15:52:00,1.88431,1.88431,1.88366,1.88369,7000000.0
2007-08-15 15:53:00,1.88318,1.88325,1.88224,1.88224,7000000.0
2007-08-15 15:54:00,1.88257,1.8828,1.88257,1.88275,11000000.0
2007-08-15 15:55:00,1.88273,1.88273,1.88189,1.88246,9000000.0
2007-08-15 15:56:00,1.88218,1.88218,1.88055,1.88055,7000000.0
2007-08-15 15:57:00,1.88187,1.88286,1.88187,1.88286,10000000.0
2007-08-15 15:58:00,1.88342,1.88679,1.88342,1.88679,10000000.0
2007-08-15 15:59:00,1.88748,1.88848,1.88748,1.88848,7000000.0
2007-08-15 16:00:00,1.88921,1.8893,1.88848,1.88848,7000000.0
2007-08-15 16:01:00,1.88765,1.88884,1.8874,1.88884,9000000.0
2007-08-15 16:02:00,1.88882,1.88882,1.88826,1.88851,8000000.0
2007-08-15 16:03:00,1.88852,1.88909,1.88852,1.88865,11000000.0
2007-08-15 16:04:00,1.8882,1.88895,1.8882,1.88869,8000000.0
2007-08-15 16:05:00,1.88868,1.88888,1.88867,1.88884,9000000.0
2007-08-15 16:06:00,1.88891,1.88891,1.88876,1.8888,10000000.0
2007-08-15 16:07:00,1.88868,1.88868,1.88706,1.88706,10000000.0
2007-08-15 16:08:00,1.88683,1.88683,1.88631,1.88631,8000000.0
2007-08-15 16:09:00,1.88625,1.88648,1.88593,1.88593,7000000.0
2007-08-15 16:10:00,1.88523,1.88523,1.8846,1.88473,7000000.0
2007-08-15 16:11:00,1.88465,1.88468,1.8843,1.8843,10000000.0
2007-08-15 16:12:00,1.88456,1.88482,1.88419,1.88419,9000000.0
2007-08-15 16:13:00,1.88342,1.88367,1.88336,1.88347,7000000.0
2007-08-15 16:14:00,1.88363,1.88401,1.88363,1.88372,11000000.0
2007-08-15 16:15:00,1.88414,1.88432,1.88414,1.88426,7000000.0
2007-08-15 16:16:00,1.88415,1.88415,1.88267,1.88267,7000000.0
2007-08-15 16:17:00,1.88195,1.88195,1.88106,1.88142,11000000.0
2007-08-15 16:18:00,1.8815,1.88252,1.8815,1.88236,11000000.0
2007-08-15 16:19:00,1.8823,1.88299,1.88227,1.88299,11000000.0
2007-08-15 16:20:00,1.88324,1.88341,1.88324,1.88337,9000000.0
2007-08-15 16:21:00,1.88397,1.8841,1.88384,1.88395,9000000.0
2007-08-15 16:22:00,1.88361,1.88361,1.88208,1.88222,8000000.0
2007-08-15 16:23:00,1.88159,1.88159,1.88094,1.88098,8000000.0
2007-08-15 16:24:00,1.88095,1.88112,1.88095,1.88098,10000000.0
2007-08-15 16:25:00,1.88036,1.88036,1.87986,1.87987,7000000.0
2007-08-15 16:26:00,1.87929,1.87929,1.87891,1.87918,7000000.0
2007-08-15 16:27:00,1.87943,1.87943,1.87885,1.87885,11000000.0
2007-08-15 16:28:00,1.8789,1.87944,1.8789,1.87907,11000000.0
2007-08-15 16:29:00,1.87928,1.87961,1.87928,1.87956,7000000.0
2007-08-15 16:30:00,1.87953,1.87964,1.87885,1.87885,8000000.0
2007-08-15 16:31:00,1.87968,1.87977,1.8785,1.8785,7000000.0
2007-08-15 16:32:00,1.87807,1.8785,1.87806,1.8785,8000000.0
2007-08-15 16:33:00,1.87879,1.879,1.87864,1.87864,11000000.0
2007-08-15 16:34:00,1.87891,1.87905,1.87863,1.87905,8000000.0
2007-08-15 16:35:00,1.87894,1.87896,1.87879,1.87886,7000000.0
2007-08-15 16:36:00,1.87919,1.87955,1.87919,1.87929,8000000.0
2007-08-15 16:37:00,1.87879,1.87879,1.87735,1.87735,8000000.0
2007-08-15 16:38:00,1.87708,1.87753,1.87701,1.87753,7000000.0
2007-08-15 16:39:00,1.87709,1.87751,1.87676,1.87751,8000000.0
2007-08-15 16:40:00,1.87779,1.87827,1.87771,1.87771,11000000.0
2007-08-15 16:41:00,1.87703,1.87755,1.87703,1.87755,10000000.0
2007-08-15 16:42:00,1.87746,1.87756,1.87681,1.87681,7000000.0
2007-08-15 16:43:00,1.87741,1.87791,1.87734,1.87791,7000000.0
2007-08-15 16:44:00,1.87799,1.87799,1.87712,1.87712,7000000.0
2007-08-15 16:45:00,1.87726,1.87797,1.87726,1.87797,11000000.0
2007-08-15 16:46:00,1.87772,1.87785,1.87739,1.87766,11000000.0
2007-08-15 16:47:00,1.87769,1.87769,1.87752,1.87756,7000000.0
2007-08-15 16:48:00,1.87748,1.87748,1.87649,1.87649,10000000.0
2007-08-15 16:49:00,1.87621,1.87665,1.87621,1.87657,8000000.0
2007-08-15 16:50:00,1.87674,1.87678,1.87657,1.87675,8000000.0
2007-08-15 16:51:00,1.8767,1.877,1.87664,1.87675,9000000.0
2007-08-15 16:52:00,1.8768,1.87708,1.87657,1.87657,7000000.0
2007-08-15 16:53:00,1.87661,1.87662,1.87637,1.87637,8000000.0
2007-08-15 16:54:00,1.87623,1.87639,1.87607,1.87639,7000000.0
2007-08-15 16:55:00,1.87629,1.87702,1.87629,1.87702,11000000.0
2007-08-15 16:56:00,1.87669,1.87669,1.87643,1.87643,11000000.0
2007-08-15 16:57:00,1.8767,1.87675,1.87609,1.87609,7000000.0
2007-08-15 16:58:00,1.87517,1.87556,1.87512,1.87546,8000000.0
2007-08-15 16:59:00,1.87463,1.87772,1.87463,1.87772,7000000.0
2007-08-15 17:00:00,1.878,1.878,1.87678,1.87678,11000000.0
2007-08-15 17:01:00,1.87718,1.87734,1.87705,1.87705,7000000.0
2007-08-15 17:02:00,1.87669,1.87714,1.87669,1.87686,8000000.0
2007-08-15 17:03:00,1.87701,1.87761,1.87559,1.87761,7000000.0
2007-08-15 17:04:00,1.87806,1.87816,1.87802,1.87802,7000000.0
2007-08-15 17:05:00,1.878,1.878,1.87779,1.87785,10000000.0
2007-08-15 17:06:00,1.87802,1.87811,1.87771,1.87771,9000000.0
2007-08-15 17:07:00,1.87783,1.87824,1.87783,1.87819,8000000.0
2007-08-15 17:08:00,1.87845,1.87869,1.8784,1.87869,9000000.0
2007-08-15 17:09:00,1.87876,1.87896,1.87864,1.87868,8000000.0
2007-08-15 17:10:00,1.87872,1.87928,1.87872,1.87928,9000000.0
2007-08-15 17:11:00,1.87931,1.87931,1.87898,1.87898,8000000.0
2007-08-15 17:12:00,1.87872,1.87872,1.8782,1.87856,7000000.0
2007-08-15 17:13:00,1.8785,1.87869,1.87844,1.87863,8000000.0
2007-08-15 17:14:00,1.87864,1.87906,1.87864,1.87899,8000000.0
2007-08-15 17:15:00,1.87902,1.87929,1.87895,1.87929,7000000.0
2007-08-15 17:16:00,1.8803,1.88126,1.8803,1.88126,10000000.0
2007-08-15 17:17:00,1.88124,1.88136,1.8809,1.8809,7000000.0
2007-08-15 17:18:00,1.88099,1.88112,1.88093,1.88093,9000000.0
2007-08-15 17:19:00,1.88084,1.88084,1.88065,1.88065,7000000.0
2007-08-15 17:20:00,1.88051,1.88051,1.88028,1.88028,8000000.0
2007-08-15 17:21:00,1.88025,1.88026,1.88009,1.88015,10000000.0
2007-08-15 17:22:00,1.88018,1.88054,1.88018,1.88046,8000000.0
2007-08-15 17:23:00,1.88036,1.88036,1.87992,1.87992,8000000.0
2007-08-15 17:24:00,1.87998,1.88057,1.87998,1.88057,7000000.0
2007-08-15 17:25:00,1.88061,1.88061,1.88002,1.88002,7000000.0
2007-08-15 17:26:00,1.8801,1.88073,1.8801,1.88073,7000000.0
2007-08-15 17:27:00,1.88172,1.88197,1.88088,1.88088,9000000.0
2007-08-15 17:28:00,1.88103,1.88119,1.88091,1.88119,7000000.0
2007-08-15 17:29:00,1.88113,1.88113,1.88086,1.88086,8000000.0
2007-08-15 17:30:00,1.88071,1.88101,1.88059,1.88101,8000000.0
2007-08-15 17:31:00,1.88099,1.88113,1.88073,1.88085,9000000.0
2007-08-15 17:32:00,1.88086,1.88087,1.88015,1.88015,8000000.0
2007-08-15 17:33:00,1.87969,1.87975,1.87953,1.87965,11000000.0
2007-08-15 17:34:00,1.8799,1.8799,1.87946,1.87971,9000000.0
2007-08-15 17:35:00,1.87995,1.88045,1.87972,1.88045,7000000.0
2007-08-15 17:36:00,1.88059,1.88098,1.88059,1.88087,7000000.0
2007-08-15 17:37:00,1.88124,1.88124,1.88116,1.88124,7000000.0
2007-08-15 17:38:00,1.88147,1.88147,1.88055,1.88061,8000000.0
2007-08-15 17:39:00,1.88081,1.88126,1.88081,1.88126,7000000.0
2007-08-15 17:40:00,1.88134,1.88134,1.88081,1.88103,9000000.0
2007-08-15 17:41:00,1.88081,1.88115,1.88079,1.8809,8000000.0
2007-08-15 17:42:00,1.88151,1.88172,1.88136,1.8817,11000000.0
2007-08-15 17:43:00,1.88125,1.88125,1.88076,1.88078,7000000.0
2007-08-15 17:44:00,1.88094,1.88126,1.88089,1.88126,10000000.0
2007-08-15 17:45:00,1.8814,1.8814,1.88124,1.88137,7000000.0
2007-08-15 17:46:00,1.8813,1.88202,1.8813,1.88202,8000000.0
2007-08-15 17:47:00,1.8825,1.8825,1.88194,1.88202,8000000.0
2007-08-15 17:48:00,1.88177,1.88182,1.88167,1.88176,7000000.0
2007-08-15 17:49:00,1.88208,1.88336,1.88208,1.88336,7000000.0
2007-08-15 17:50:00,1.88345,1.88394,1.88345,1.88365,7000000.0
2007-08-15 17:51:00,1.88367,1.88444,1.88367,1.88432,7000000.0
2007-08-15 17:52:00,1.88401,1.88439,1.88373,1.88373,7000000.0
2007-08-15 17:53:00,1.88326,1.88342,1.88277,1.88288,7000000.0
2007-08-15 17:54:00,1.88291,1.88345,1.88291,1.88306,11000000.0
2007-08-15 17:55:00,1.88287,1.88287,1.8825,1.88287,7000000.0
2007-08-15 17:56:00,1.88236,1.88243,1.88222,1.88222,7000000.0
2007-08-15 17:57:00,1.88228,1.88265,1.88228,1.88265,10000000.0
2007-08-15 17:58:00,1.88282,1.88312,1.88282,1.88303,10000000.0
2007-08-15 17:59:00,1.88245,1.88245,1.88223,1.88237,10000000.0
2007-08-15 18:00:00,1.88188,1.88199,1.88102,1.88102,10000000.0
2007-08-15 18:01:00,1.88067,1.88067,1.88046,1.88064,8000000.0
2007-08-15 18:02:00,1.88051,1.881,1.88051,1.88082,8000000.0
2007-08-15 18:03:00,1.88127,1.88133,1.88113,1.88113,10000000.0
2007-08-15 18:04:00,1.88116,1.8814,1.88098,1.8814,8000000.0
2007-08-15 18:05:00,1.88173,1.88197,1.88171,1.88174,10000000.0
2007-08-15 18:06:00,1.88151,1.88181,1.88151,1.88158,10000000.0
2007-08-15 18:07:00,1.88176,1.88176,1.88167,1.88171,8000000.0
2007-08-15 18:08:00,1.88161,1.88166,1.88149,1.88151,8000000.0
2007-08-15 18:09:00,1.88162,1.88162,1.88136,1.8815,8000000.0
2007-08-15 18:10:00,1.88157,1.88166,1.88143,1.88146,11000000.0
2007-08-15 18:11:00,1.88137,1.88137,1.88117,1.88134,7000000.0
2007-08-15 18:12:00,1.88171,1.88214,1.88171,1.88208,9000000.0
2007-08-15 18:13:00,1.88221,1.8823,1.88186,1.8823,11000000.0
2007-08-15 18:14:00,1.88222,1.88222,1.88197,1.88208,7000000.0
2007-08-15 18:15:00,1.88204,1.88206,1.88025,1.88025,8000000.0
2007-08-15 18:16:00,1.8803,1.88047,1.88026,1.88033,11000000.0
2007-08-15 18:17:00,1.88054,1.88072,1.88045,1.88072,10000000.0
2007-08-15 18:18:00,1.88074,1.88122,1.88065,1.88122,8000000.0
2007-08-15 18:19:00,1.88098,1.88129,1.88098,1.88129,9000000.0
2007-08-15 18:20:00,1.88141,1.88143,1.88129,1.88129,7000000.0
2007-08-15 18:21:00,1.88122,1.88122,1.87888,1.88058,11000000.0
2007-08-15 18:22:00,1.8812,1.88145,1.88104,1.88145,11000000.0
2007-08-15 18:23:00,1.88208,1.88212,1.88195,1.88196,8000000.0
2007-08-15 18:24:00,1.88168,1.88182,1.88166,1.88173,10000000.0
2007-08-15 18:25:00,1.88144,1.88144,1.88084,1.88084,7000000.0
2007-08-15 18:26:00,1.88067,1.88115,1.88067,1.88115,8000000.0
2007-08-15 18:27:00,1.88088,1.88113,1.88088,1.88113,7000000.0
2007-08-15 18:28:00,1.88112,1.88112,1.88055,1.88055,7000000.0
2007-08-15 18:29:00,1.88056,1.88084,1.88036,1.88084,7000000.0
2007-08-15 18:30:00,1.88052,1.88052,1.88028,1.88039,8000000.0
2007-08-15 18:31:00,1.88061,1.8813,1.88061,1.8813,9000000.0
2007-08-15 18:32:00,1.88175,1.88184,1.88151,1.88151,11000000.0
2007-08-15 18:33:00,1.88141,1.88153,1.88125,1.88125,11000000.0
2007-08-15 18:34:00,1.88146,1.88172,1.88023,1.88023,7000000.0
2007-08-15 18:35:00,1.87872,1.87881,1.87843,1.87843,8000000.0
2007-08-15 18:36:00,1.87811,1.8787,1.87801,1.87866,7000000.0
2007-08-15 18:37:00,1.87981,1.88025,1.87981,1.87991,8000000.0
2007-08-15 18:38:00,1.88062,1.88106,1.88062,1.88074,8000000.0
2007-08-15 18:39:00,1.8805,1.88087,1.88044,1.88087,7000000.0
2007-08-15 18:40:00,1.88083,1.88083,1.88063,1.88064,7000000.0
2007-08-15 18:41:00,1.88058,1.88093,1.88058,1.88083,8000000.0
2007-08-15 18:42:00,1.88047,1.88047,1.88015,1.88034,11000000.0
2007-08-15 18:43:00,1.88046,1.88097,1.88046,1.88097,8000000.0
2007-08-15 18:44:00,1.88083,1.88087,1.87992,1.87992,7000000.0
2007-08-15 18:45:00,1.87931,1.87942,1.8792,1.87938,11000000.0
2007-08-15 18:46:00,1.8788,1.8788,1.87808,1.87839,9000000.0
2007-08-15 18:47:00,1.87864,1.87939,1.87864,1.87917,8000000.0
2007-08-15 18:48:00,1.87929,1.87929,1.87871,1.87879,9000000.0
2007-08-15 18:49:00,1.87916,1.8795,1.87916,1.8794,7000000.0
2007-08-15 18:50:00,1.87953,1.8796,1.87939,1.87942,11000000.0
2007-08-15 18:51:00,1.87909,1.8791,1.87888,1.87896,7000000.0
2007-08-15 18:52:00,1.87888,1.87908,1.87887,1.87907,8000000.0
2007-08-15 18:53:00,1.87927,1.87964,1.87923,1.87964,11000000.0
2007-08-15 18:54:00,1.87982,1.88032,1.87982,1.8803,7000000.0
2007-08-15 18:55:00,1.88046,1.88054,1.88041,1.88054,7000000.0
2007-08-15 18:56:00,1.8803,1.88128,1.8803,1.88123,7000000.0
2007-08-15 18:57:00,1.8802,1.88073,1.87988,1.88073,10000000.0
2007-08-15 18:58:00,1.88024,1.88024,1.87957,1.87957,9000000.0
2007-08-15 18:59:00,1.87889,1.88079,1.87889,1.88079,8000000.0
2007-08-15 19:00:00,1.881,1.88102,1.88078,1.88078,7000000.0
2007-08-15 19:01:00,1.88083,1.88121,1.88083,1.88121,7000000.0
2007-08-15 19:02:00,1.8813,1.88134,1.88127,1.88134,8000000.0
2007-08-15 19:03:00,1.88133,1.88133,1.88121,1.88121,7000000.0
2007-08-15 19:04:00,1.88078,1.88078,1.88042,1.88044,8000000.0
2007-08-15 19:05:00,1.87997,1.87997,1.87931,1.87931,8000000.0
2007-08-15 19:06:00,1.87952,1.87955,1.879,1.87947,8000000.0
2007-08-15 19:07:00,1.87917,1.87934,1.8787,1.8787,9000000.0
2007-08-15 19:08:00,1.87973,1.87973,1.87958,1.87965,8000000.0
2007-08-15 19:09:00,1.87954,1.87954,1.87937,1.87937,7000000.0
2007-08-15 19:10:00,1.87949,1.87961,1.8794,1.87944,11000000.0
2007-08-15 19:11:00,1.87964,1.87969,1.8795,1.87954,10000000.0
2007-08-15 19:12:00,1.87914,1.87914,1.87892,1.87895,7000000.0
2007-08-15 19:13:00,1.87919,1.87919,1.87766,1.87903,8000000.0
2007-08-15 19:14:00,1.87918,1.87922,1.87911,1.87912,8000000.0
2007-08-15 19:15:00,1.87928,1.8794,1.87919,1.87919,10000000.0
2007-08-15 19:16:00,1.87945,1.8795,1.87904,1.87904,8000000.0
2007-08-15 19:17:00,1.87832,1.87832,1.87745,1.87746,10000000.0
2007-08-15 19:18:00,1.877,1.877,1.87631,1.87631,11000000.0
2007-08-15 19:19:00,1.87673,1.87727,1.87673,1.87727,8000000.0
2007-08-15 19:20:00,1.87744,1.87758,1.8767,1.87741,11000000.0
2007-08-15 19:21:00,1.87762,1.87777,1.87758,1.87775,10000000.0
2007-08-15 19:22:00,1.87742,1.87766,1.8772,1.87732,9000000.0
2007-08-15 19:23:00,1.8775,1.87762,1.87717,1.87729,8000000.0
2007-08-15 19:24:00,1.87708,1.87728,1.87663,1.87728,9000000.0
2007-08-15 19:25:00,1.8772,1.8772,1.87622,1.87622,9000000.0
2007-08-15 19:26:00,1.87604,1.87604,1.87581,1.87581,7000000.0
2007-08-15 19:27:00,1.87574,1.87586,1.87566,1.87566,8000000.0
2007-08-15 19:28:00,1.8759,1.87642,1.8759,1.87642,10000000.0
2007-08-15 19:29:00,1.87686,1.87735,1.87686,1.87735,7000000.0
2007-08-15 19:30:00,1.87699,1.87709,1.87685,1.8769,10000000.0
2007-08-15 19:31:00,1.87704,1.87714,1.87698,1.87708,7000000.0
2007-08-15 19:32:00,1.87674,1.87687,1.87667,1.87684,10000000.0
2007-08-15 19:33:00,1.87709,1.87723,1.87661,1.87661,7000000.0
2007-08-15 19:34:00,1.87697,1.87725,1.87697,1.87725,8000000.0
2007-08-15 19:35:00,1.87726,1.87726,1.87692,1.87692,7000000.0
2007-08-15 19:36:00,1.87631,1.87643,1.87624,1.87627,7000000.0
2007-08-15 19:37:00,1.87611,1.87613,1.87533,1.87533,8000000.0
2007-08-15 19:38:00,1.87515,1.87515,1.87462,1.87462,8000000.0
2007-08-15 19:39:00,1.87458,1.8747,1.87456,1.87456,8000000.0
2007-08-15 19:40:00,1.87469,1.87473,1.87426,1.87426,7000000.0
2007-08-15 19:41:00,1.87468,1.87477,1.87441,1.87452,9000000.0
2007-08-15 19:42:00,1.87447,1.87468,1.87432,1.87468,7000000.0
2007-08-15 19:43:00,1.87413,1.87413,1.87355,1.87355,11000000.0
2007-08-15 19:44:00,1.87291,1.87291,1.87126,1.87126,8000000.0
2007-08-15 19:45:00,1.87047,1.87084,1.87024,1.87084,9000000.0
2007-08-15 19:46:00,1.87178,1.87211,1.87168,1.87168,7000000.0
2007-08-15 19:47:00,1.87194,1.8722,1.87181,1.8722,9000000.0
2007-08-15 19:48:00,1.87217,1.87226,1.87195,1.87199,8000000.0
2007-08-15 19:49:00,1.87208,1.87259,1.87208,1.87259,7000000.0
2007-08-15 19:50:00,1.87311,1.87376,1.87311,1.8737,7000000.0
2007-08-15 19:51:00,1.87376,1.87392,1.87321,1.87321,7000000.0
2007-08-15 19:52:00,1.87332,1.8734,1.87331,1.8734,7000000.0
2007-08-15 19:53:00,1.87303,1.87303,1.8724,1.87241,7000000.0
2007-08-15 19:54:00,1.872,1.872,1.8714,1.87147,8000000.0
2007-08-15 19:55:00,1.8712,1.87133,1.87115,1.87126,8000000.0
2007-08-15 19:56:00,1.87122,1.87139,1.87093,1.8713,8000000.0
2007-08-15 19:57:00,1.87171,1.87178,1.87169,1.87169,7000000.0
2007-08-15 19:58:00,1.87171,1.87232,1.87161,1.87232,10000000.0
2007-08-15 19:59:00,1.87223,1.87233,1.87187,1.8723,8000000.0
2007-08-15 20:00:00,1.87265,1.87396,1.87264,1.87396,7000000.0
2007-08-15 20:01:00,1.8737,1.87422,1.8737,1.87422,7000000.0
2007-08-15 20:02:00,1.87404,1.87432,1.87395,1.87432,7000000.0
2007-08-15 20:03:00,1.87394,1.87406,1.87369,1.87377,9000000.0
2007-08-15 20:04:00,1.87349,1.87359,1.87336,1.87336,9000000.0
2007-08-15 20:05:00,1.87371,1.87517,1.87371,1.87517,9000000.0
2007-08-15 20:06:00,1.87495,1.87538,1.87495,1.8752,11000000.0
2007-08-15 20:07:00,1.87543,1.87572,1.8752,1.87568,10000000.0
2007-08-15 20:08:00,1.87591,1.87591,1.87519,1.87529,8000000.0
2007-08-15 20:09:00,1.87498,1.8751,1.87478,1.87504,7000000.0
2007-08-15 20:10:00,1.87484,1.87496,1.87435,1.87496,8000000.0
2007-08-15 20:11:00,1.87536,1.8754,1.8748,1.8748,8000000.0
2007-08-15 20:12:00,1.87504,1.87554,1.87493,1.87551,7000000.0
2007-08-15 20:13:00,1.87502,1.87592,1.87502,1.87592,10000000.0
2007-08-15 20:14:00,1.87542,1.87561,1.87542,1.87561,7000000.0
2007-08-15 20:15:00,1.87546,1.8757,1.8754,1.8757,7000000.0
2007-08-15 20:16:00,1.87605,1.87605,1.87554,1.87559,7000000.0
2007-08-15 20:17:00,1.87566,1.87588,1.87565,1.87586,11000000.0
2007-08-15 20:18:00,1.87532,1.87554,1.87525,1.87551,9000000.0
2007-08-15 20:19:00,1.87565,1.87597,1.87562,1.87562,8000000.0
2007-08-15 20:20:00,1.87558,1.87558,1.8752,1.87529,7000000.0
2007-08-15 20:21:00,1.87522,1.87522,1.87478,1.87492,11000000.0
2007-08-15 20:22:00,1.87487,1.87494,1.87396,1.87397,7000000.0
2007-08-15 20:23:00,1.87399,1.87399,1.87367,1.87373,7000000.0
2007-08-15 20:24:00,1.87391,1.87467,1.87391,1.87448,8000000.0
2007-08-15 20:25:00,1.87482,1.875,1.87471,1.87477,11000000.0
2007-08-15 20:26:00,1.87408,1.87412,1.87369,1.87369,8000000.0
2007-08-15 20:27:00,1.87331,1.87357,1.8732,1.87356,9000000.0
2007-08-15 20:28:00,1.8736,1.8736,1.87345,1.8735,7000000.0
2007-08-15 20:29:00,1.8737,1.87381,1.87347,1.87374,8000000.0
2007-08-15 20:30:00,1.87456,1.87519,1.87456,1.87496,8000000.0
2007-08-15 20:31:00,1.8747,1.8747,1.87419,1.87419,7000000.0
2007-08-15 20:32:00,1.874,1.874,1.87353,1.87355,7000000.0
2007-08-15 20:33:00,1.87343,1.87421,1.87341,1.87421,7000000.0
2007-08-15 20:34:00,1.87428,1.87445,1.8742,1.87445,8000000.0
2007-08-15 20:35:00,1.87467,1.87488,1.87467,1.87481,9000000.0
2007-08-15 20:36:00,1.87487,1.87588,1.87487,1.87588,7000000.0
2007-08-15 20:37:00,1.87626,1.87722,1.87626,1.87722,11000000.0
2007-08-15 20:38:00,1.87812,1.87812,1.87767,1.87767,10000000.0
2007-08-15 20:39:00,1.87581,1.87647,1.87581,1.87647,9000000.0
2007-08-15 20:40:00,1.87656,1.87673,1.87551,1.87551,8000000.0
2007-08-15 20:41:00,1.87537,1.87566,1.87537,1.87543,8000000.0
2007-08-15 20:42:00,1.87561,1.87606,1.87561,1.87597,11000000.0
2007-08-15 20:43:00,1.87628,1.87631,1.87617,1.87619,8000000.0
2007-08-15 20:44:00,1.87588,1.87613,1.87588,1.87596,10000000.0
2007-08-15 20:45:00,1.87601,1.87616,1.87601,1.87616,7000000.0
2007-08-15 20:46:00,1.8763,1.8765,1.8763,1.87639,8000000.0
2007-08-15 20:47:00,1.87627,1.87696,1.876,1.87696,7000000.0
2007-08-15 20:48:00,1.87731,1.8785,1.87731,1.8785,10000000.0
2007-08-15 20:49:00,1.87905,1.87946,1.87886,1.87946,7000000.0
2007-08-15 20:50:00,1.87991,1.88086,1.87991,1.8806,8000000.0
2007-08-15 20:51:00,1.88026,1.88026,1.87984,1.87984,9000000.0
2007-08-15 20:52:00,1.87945,1.87945,1.87896,1.8793,11000000.0
2007-08-15 20:53:00,1.87937,1.87947,1.87905,1.87905,11000000.0
2007-08-15 20:54:00,1.87903,1.87932,1.87898,1.87932,11000000.0
2007-08-15 20:55:00,1.87928,1.87928,1.87888,1.87905,8000000.0
2007-08-15 20:56:00,1.87883,1.87909,1.87883,1.87899,7000000.0
2007-08-15 20:57:00,1.87888,1.87941,1.87888,1.87939,7000000.0
2007-08-15 20:58:00,1.87964,1.87971,1.87916,1.87971,7000000.0
2007-08-15 20:59:00,1.87975,1.87975,1.87874,1.87874,7000000.0
2007-08-15 21:00:00,1.87874,1.87915,1.87869,1.87915,7000000.0
2007-08-15 21:01:00,1.87937,1.8795,1.87853,1.87853,7000000.0
2007-08-15 21:02:00,1.87805,1.87821,1.87805,1.87821,7000000.0
2007-08-15 21:03:00,1.87817,1.87835,1.87786,1.87835,8000000.0
2007-08-15 21:04:00,1.87849,1.87939,1.87849,1.87939,7000000.0
2007-08-15 21:05:00,1.87913,1.8792,1.87892,1.87892,7000000.0
2007-08-15 21:06:00,1.87882,1.87971,1.87882,1.87964,8000000.0
2007-08-15 21:07:00,1.87993,1.88011,1.87958,1.87958,8000000.0
2007-08-15 21:08:00,1.87921,1.87992,1.87908,1.87992,10000000.0
2007-08-15 21:09:00,1.88003,1.88022,1.87996,1.87996,10000000.0
2007-08-15 21:10:00,1.8798,1.88021,1.87944,1.87944,8000000.0
2007-08-15 21:11:00,1.87959,1.87978,1.87959,1.87972,7000000.0
2007-08-15 21:12:00,1.87955,1.88072,1.87942,1.88072,8000000.0
2007-08-15 21:13:00,1.88093,1.8818,1.88093,1.88153,10000000.0
2007-08-15 21:14:00,1.88075,1.8812,1.88075,1.8812,8000000.0
2007-08-15 21:15:00,1.88114,1.88176,1.88114,1.88176,8000000.0
2007-08-15 21:16:00,1.88163,1.8825,1.88163,1.88248,7000000.0
2007-08-15 21:17:00,1.88252,1.88252,1.88227,1.88246,11000000.0
2007-08-15 21:18:00,1.88234,1.88251,1.88234,1.88251,7000000.0
2007-08-15 21:19:00,1.88192,1.88236,1.88184,1.88227,11000000.0
2007-08-15 21:20:00,1.88157,1.88157,1.88137,1.88157,11000000.0
2007-08-15 21:21:00,1.88198,1.88199,1.88152,1.88153,10000000.0
2007-08-15 21:22:00,1.882,1.88356,1.882,1.88356,10000000.0
2007-08-15 21:23:00,1.88362,1.88365,1.88343,1.88365,7000000.0
2007-08-15 21:24:00,1.88301,1.88301,1.88263,1.88263,11000000.0
2007-08-15 21:25:00,1.8817,1.88244,1.88164,1.88244,7000000.0
2007-08-15 21:26:00,1.88245,1.88275,1.88237,1.88242,7000000.0
2007-08-15 21:27:00,1.88296,1.88328,1.88296,1.88327,6000000.0
2007-08-15 21:28:00,1.88326,1.88347,1.88299,1.88347,7000000.0
2007-08-15 21:29:00,1.88345,1.88409,1.88345,1.88409,8000000.0
2007-08-15 21:30:00,1.88506,1.88521,1.884,1.88462,8000000.0
2007-08-15 21:31:00,1.88488,1.88523,1.88473,1.88523,8000000.0
2007-08-15 21:32:00,1.88475,1.88496,1.88453,1.88496,7000000.0
2007-08-15 21:33:00,1.88534,1.88685,1.88534,1.88685,11000000.0
2007-08-15 21:34:00,1.88673,1.88684,1.88569,1.88572,11000000.0
2007-08-15 21:35:00,1.88607,1.88628,1.88506,1.88506,11000000.0
2007-08-15 21:36:00,1.88559,1.8862,1.88559,1.88608,8000000.0
2007-08-15 21:37:00,1.886,1.88625,1.88589,1.88625,8000000.0
2007-08-15 21:38:00,1.88621,1.88621,1.88564,1.88567,8000000.0
2007-08-15 21:39:00,1.88553,1.88561,1.88549,1.88549,9000000.0
2007-08-15 21:40:00,1.88488,1.88488,1.88467,1.8847,7000000.0
2007-08-15 21:41:00,1.88484,1.88493,1.88419,1.88427,9000000.0
2007-08-15 21:42:00,1.88452,1.88455,1.88444,1.88452,7000000.0
2007-08-15 21:43:00,1.88441,1.88441,1.88438,1.88438,5000000.0
2007-08-15 21:44:00,1.88418,1.88441,1.88396,1.88441,8000000.0
2007-08-15 21:45:00,1.88438,1.88447,1.88438,1.88447,2000000.0
2007-08-15 21:46:00,1.88443,1.88448,1.88441,1.88447,8000000.0
2007-08-15 21:47:00,1.88445,1.88445,1.88408,1.88428,8000000.0
2007-08-15 21:48:00,1.88334,1.88334,1.88321,1.88333,8000000.0
2007-08-15 21:49:00,1.88368,1.88416,1.88368,1.88416,8000000.0
2007-08-15 21:50:00,1.88415,1.88415,1.88391,1.88391,8000000.0
2007-08-15 21:51:00,1.88433,1.88459,1.88433,1.88438,7000000.0
2007-08-15 21:52:00,1.88437,1.8847,1.88436,1.88436,7000000.0
2007-08-15 21:53:00,1.88503,1.88537,1.88473,1.88473,7000000.0
2007-08-15 21:54:00,1.88487,1.88561,1.88487,1.88561,7000000.0
2007-08-15 21:55:00,1.8857,1.88573,1.88545,1.88548,7000000.0
2007-08-15 21:56:00,1.88528,1.88528,1.8849,1.88526,8000000.0
2007-08-15 21:57:00,1.88539,1.88595,1.88539,1.88595,7000000.0
2007-08-15 21:58:00,1.8859,1.88692,1.8859,1.88692,7000000.0
2007-08-15 21:59:00,1.88718,1.88748,1.88718,1.8873,8000000.0
2007-08-15 22:00:00,1.88737,1.88764,1.88708,1.88708,10000000.0
2007-08-15 22:01:00,1.88719,1.88737,1.88691,1.88727,9000000.0
2007-08-15 22:02:00,1.88751,1.88757,1.88741,1.88744,8000000.0
2007-08-15 22:03:00,1.88745,1.8877,1.88728,1.88758,7000000.0
2007-08-15 22:04:00,1.8878,1.88782,1.88758,1.88769,8000000.0
2007-08-15 22:05:00,1.88731,1.88731,1.88676,1.88676,10000000.0
2007-08-15 22:06:00,1.88683,1.88693,1.88664,1.88664,7000000.0
2007-08-15 22:07:00,1.88662,1.88665,1.8862,1.8862,8000000.0
2007-08-15 22:08:00,1.88669,1.88694,1.88668,1.88694,8000000.0
2007-08-15 22:09:00,1.8869,1.88711,1.8869,1.8869,9000000.0
2007-08-15 22:10:00,1.88702,1.88719,1.88702,1.88704,8000000.0
2007-08-15 22:11:00,1.88706,1.88706,1.88653,1.88653,7000000.0
2007-08-15 22:12:00,1.88648,1.88649,1.88628,1.88628,8000000.0
2007-08-15 22:13:00,1.88584,1.88593,1.88568,1.88585,8000000.0
2007-08-15 22:14:00,1.8857,1.8857,1.88548,1.88566,11000000.0
2007-08-15 22:15:00,1.88561,1.88569,1.88539,1.88569,8000000.0
2007-08-15 22:16:00,1.88555,1.88556,1.88516,1.88535,9000000.0
2007-08-15 22:17:00,1.88522,1.88525,1.88508,1.88525,7000000.0
2007-08-15 22:18:00,1.88522,1.88523,1.88508,1.88515,8000000.0
2007-08-15 22:19:00,1.88516,1.88533,1.88501,1.88523,10000000.0
2007-08-15 22:20:00,1.88466,1.88466,1.88413,1.88423,7000000.0
2007-08-15 22:21:00,1.88439,1.88439,1.88358,1.88358,9000000.0
2007-08-15 22:22:00,1.8835,1.8835,1.88315,1.88317,7000000.0
2007-08-15 22:23:00,1.88312,1.88333,1.88312,1.88333,9000000.0
2007-08-15 22:24:00,1.88362,1.88418,1.88362,1.88418,7000000.0
2007-08-15 22:25:00,1.88446,1.8846,1.88432,1.8846,8000000.0
2007-08-15 22:26:00,1.88447,1.88467,1.8843,1.88441,9000000.0
2007-08-15 22:27:00,1.88423,1.88442,1.88423,1.88434,6000000.0
2007-08-15 22:28:00,1.88442,1.88456,1.88423,1.88456,8000000.0
2007-08-15 22:29:00,1.88499,1.88521,1.88499,1.88514,8000000.0
2007-08-15 22:30:00,1.88532,1.88549,1.8853,1.88543,7000000.0
2007-08-15 22:31:00,1.88531,1.88554,1.88531,1.88549,9000000.0
2007-08-15 22:32:00,1.88567,1.88636,1.88567,1.88631,8000000.0
2007-08-15 22:33:00,1.88642,1.88648,1.88627,1.88643,7000000.0
2007-08-15 22:34:00,1.88634,1.88648,1.88634,1.88648,7000000.0
2007-08-15 22:35:00,1.88647,1.88663,1.88647,1.88654,8000000.0
2007-08-15 22:36:00,1.88659,1.88779,1.88659,1.88779,10000000.0
2007-08-15 22:37:00,1.88759,1.88816,1.88759,1.88816,7000000.0
2007-08-15 22:38:00,1.88851,1.88874,1.88851,1.88869,8000000.0
2007-08-15 22:39:00,1.88853,1.88853,1.8882,1.88829,10000000.0
2007-08-15 22:40:00,1.88843,1.88849,1.88817,1.8883,7000000.0
2007-08-15 22:41:00,1.88842,1.8892,1.88842,1.8892,8000000.0
2007-08-15 22:42:00,1.88945,1.88973,1.88934,1.88934,8000000.0
2007-08-15 22:43:00,1.88934,1.88939,1.88892,1.88892,9000000.0
2007-08-15 22:44:00,1.88883,1.88906,1.88874,1.88906,11000000.0
2007-08-15 22:45:00,1.88881,1.88943,1.88839,1.88943,11000000.0
2007-08-15 22:46:00,1.88914,1.88993,1.88914,1.88981,8000000.0
2007-08-15 22:47:00,1.88996,1.88996,1.88898,1.88898,11000000.0
2007-08-15 22:48:00,1.88882,1.88902,1.88882,1.88895,8000000.0
2007-08-15 22:49:00,1.88896,1.88922,1.88896,1.88922,7000000.0
2007-08-15 22:50:00,1.88952,1.89072,1.88952,1.89072,7000000.0
2007-08-15 22:51:00,1.89149,1.89151,1.89124,1.89124,10000000.0
2007-08-15 22:52:00,1.89152,1.89206,1.89152,1.89197,8000000.0
2007-08-15 22:53:00,1.89142,1.89142,1.89109,1.89109,7000000.0
2007-08-15 22:54:00,1.89139,1.89139,1.89119,1.89119,8000000.0
2007-08-15 22:55:00,1.89137,1.8916,1.89137,1.89146,7000000.0
2007-08-15 22:56:00,1.89111,1.89126,1.89111,1.89126,7000000.0
2007-08-15 22:57:00,1.89136,1.89136,1.89106,1.89117,7000000.0
2007-08-15 22:58:00,1.89106,1.89136,1.89097,1.89136,7000000.0
2007-08-15 22:59:00,1.89136,1.89182,1.89136,1.89182,7000000.0
2007-08-15 23:00:00,1.89193,1.89193,1.89156,1.89156,8000000.0
2007-08-15 23:01:00,1.89137,1.89137,1.89123,1.89123,8000000.0
2007-08-15 23:02:00,1.89169,1.89247,1.89169,1.89213,8000000.0
2007-08-15 23:03:00,1.89308,1.89376,1.89266,1.89266,7000000.0
2007-08-15 23:04:00,1.89241,1.89292,1.89241,1.89292,8000000.0
2007-08-15 23:05:00,1.89277,1.89277,1.89219,1.89219,7000000.0
2007-08-15 23:06:00,1.89166,1.89199,1.8912,1.8912,9000000.0
2007-08-15 23:07:00,1.89142,1.8916,1.89117,1.8916,10000000.0
2007-08-15 23:08:00,1.89183,1.89219,1.89183,1.89202,7000000.0
2007-08-15 23:09:00,1.89234,1.8924,1.89218,1.8923,9000000.0
2007-08-15 23:10:00,1.89242,1.89257,1.89202,1.89257,11000000.0
2007-08-15 23:11:00,1.8922,1.89259,1.8922,1.89247,7000000.0
2007-08-15 23:12:00,1.89235,1.89243,1.89228,1.89243,7000000.0
2007-08-15 23:13:00,1.89268,1.89268,1.89253,1.89268,7000000.0
2007-08-15 23:14:00,1.89279,1.89309,1.89264,1.89309,8000000.0
2007-08-15 23:15:00,1.89284,1.89287,1.89243,1.89287,9000000.0
2007-08-15 23:16:00,1.8928,1.89384,1.8928,1.89384,11000000.0
2007-08-15 23:17:00,1.89368,1.89368,1.89327,1.89341,7000000.0
2007-08-15 23:18:00,1.89354,1.89361,1.89349,1.8935,8000000.0
2007-08-15 23:19:00,1.8934,1.89344,1.89322,1.89322,6000000.0
2007-08-15 23:20:00,1.89324,1.89329,1.8932,1.89326,9000000.0
2007-08-15 23:21:00,1.89329,1.89413,1.89304,1.89413,9000000.0
2007-08-15 23:22:00,1.89406,1.89447,1.89406,1.89434,11000000.0
2007-08-15 23:23:00,1.89416,1.89498,1.89416,1.8948,8000000.0
2007-08-15 23:24:00,1.89435,1.89473,1.89409,1.89473,7000000.0
2007-08-15 23:25:00,1.89499,1.89505,1.89476,1.89483,7000000.0
2007-08-15 23:26:00,1.89384,1.89407,1.89366,1.8937,8000000.0
2007-08-15 23:27:00,1.89372,1.89387,1.8935,1.89383,9000000.0
2007-08-15 23:28:00,1.89381,1.89381,1.89351,1.8936,10000000.0
2007-08-15 23:29:00,1.89395,1.89425,1.89383,1.89425,9000000.0
2007-08-15 23:30:00,1.89436,1.89442,1.89417,1.89426,8000000.0
2007-08-15 23:31:00,1.89448,1.89547,1.89448,1.89547,7000000.0
2007-08-15 23:32:00,1.89501,1.89528,1.89479,1.89528,8000000.0
2007-08-15 23:33:00,1.89533,1.89534,1.89492,1.89492,7000000.0
2007-08-15 23:34:00,1.89535,1.89541,1.895,1.89504,7000000.0
2007-08-15 23:35:00,1.89516,1.89526,1.89508,1.89508,9000000.0
2007-08-15 23:36:00,1.89523,1.89523,1.89473,1.89473,7000000.0
2007-08-15 23:37:00,1.895,1.89678,1.895,1.89678,9000000.0
2007-08-15 23:38:00,1.89675,1.89702,1.89603,1.89603,8000000.0
2007-08-15 23:39:00,1.89579,1.89579,1.89469,1.89469,10000000.0
2007-08-15 23:40:00,1.8951,1.89539,1.89492,1.89492,6000000.0
2007-08-15 23:41:00,1.89467,1.89467,1.89422,1.89422,8000000.0
2007-08-15 23:42:00,1.89432,1.8944,1.89424,1.89439,7000000.0
2007-08-15 23:43:00,1.89458,1.89477,1.89456,1.89477,7000000.0
2007-08-15 23:44:00,1.89433,1.89467,1.89413,1.89467,7000000.0
2007-08-15 23:45:00,1.89539,1.89594,1.89539,1.89594,7000000.0
2007-08-15 23:46:00,1.89584,1.89597,1.89531,1.89531,8000000.0
2007-08-15 23:47:00,1.89507,1.8952,1.89425,1.8952,8000000.0
2007-08-15 23:48:00,1.89522,1.89522,1.89472,1.89472,7000000.0
2007-08-15 23:49:00,1.89476,1.89476,1.89455,1.89459,10000000.0
2007-08-15 23:50:00,1.89455,1.89489,1.89452,1.89487,8000000.0
2007-08-15 23:51:00,1.89503,1.89562,1.89503,1.89562,7000000.0
2007-08-15 23:52:00,1.89601,1.89624,1.89588,1.89624,11000000.0
2007-08-15 23:53:00,1.89653,1.89696,1.89562,1.89562,9000000.0
2007-08-15 23:54:00,1.89549,1.89572,1.89549,1.89568,8000000.0
2007-08-15 23:55:00,1.89569,1.89648,1.89569,1.89648,8000000.0
2007-08-15 23:56:00,1.89659,1.89678,1.8964,1.89678,8000000.0
2007-08-15 23:57:00,1.89653,1.89707,1.89653,1.89703,8000000.0
2007-08-15 23:58:00,1.8974,1.89864,1.8974,1.89864,7000000.0
2007-08-15 23:59:00,1.89923,1.89989,1.89923,1.89989,4000000.0
2007-08-16 00:00:00,1.89968,1.89998,1.89957,1.89957,7000000.0
2007-08-16 00:01:00,1.89917,1.89946,1.89917,1.89924,8000000.0
2007-08-16 00:02:00,1.89942,1.89942,1.89904,1.89907,8000000.0
2007-08-16 00:03:00,1.89878,1.89878,1.8982,1.89831,7000000.0
2007-08-16 00:04:00,1.89848,1.89853,1.89815,1.89817,7000000.0
2007-08-16 00:05:00,1.89788,1.89804,1.89747,1.89747,8000000.0
2007-08-16 00:06:00,1.8977,1.8978,1.89763,1.89778,10000000.0
2007-08-16 00:07:00,1.89812,1.89888,1.89812,1.89881,5000000.0
2007-08-16 00:08:00,1.89867,1.89887,1.89867,1.89885,9000000.0
2007-08-16 00:09:00,1.89846,1.89846,1.89828,1.89832,8000000.0
2007-08-16 00:10:00,1.8986,1.8986,1.89811,1.89824,8000000.0
2007-08-16 00:11:00,1.89834,1.89835,1.89819,1.89833,9000000.0
2007-08-16 00:12:00,1.89826,1.89844,1.89785,1.89785,7000000.0
2007-08-16 00:13:00,1.89758,1.89789,1.8975,1.8977,7000000.0
2007-08-16 00:14:00,1.89725,1.8975,1.89725,1.8975,8000000.0
2007-08-16 00:15:00,1.89749,1.89754,1.89729,1.8974,8000000.0
2007-08-16 00:16:00,1.8974,1.89744,1.89726,1.89732,7000000.0
2007-08-16 00:17:00,1.89716,1.89722,1.89693,1.89706,10000000.0
2007-08-16 00:18:00,1.89704,1.89716,1.89684,1.89684,10000000.0
2007-08-16 00:19:00,1.89689,1.89713,1.8968,1.897,7000000.0
2007-08-16 00:20:00,1.89655,1.89655,1.89626,1.89634,8000000.0
2007-08-16 00:21:00,1.89647,1.89676,1.8964,1.89676,7000000.0
2007-08-16 00:22:00,1.89676,1.89676,1.89666,1.89666,9000000.0
2007-08-16 00:23:00,1.8967,1.8971,1.89654,1.8971,11000000.0
2007-08-16 00:24:00,1.89716,1.89716,1.89689,1.89705,10000000.0
2007-08-16 00:25:00,1.89693,1.8971,1.89693,1.89702,8000000.0
2007-08-16 00:26:00,1.89703,1.89705,1.89693,1.89697,7000000.0
2007-08-16 00:27:00,1.89776,1.89833,1.89776,1.89833,10000000.0
2007-08-16 00:28:00,1.89823,1.89823,1.89796,1.89796,9000000.0
2007-08-16 00:29:00,1.89749,1.89755,1.89734,1.89752,7000000.0
2007-08-16 00:30:00,1.89709,1.89734,1.89687,1.89734,11000000.0
2007-08-16 00:31:00,1.89748,1.89778,1.89748,1.89778,10000000.0
2007-08-16 00:32:00,1.89789,1.89808,1.89782,1.89808,8000000.0
2007-08-16 00:33:00,1.89821,1.89821,1.8975,1.8975,10000000.0
2007-08-16 00:34:00,1.8981,1.8981,1.89792,1.89809,8000000.0
2007-08-16 00:35:00,1.89841,1.89841,1.89642,1.89828,8000000.0
2007-08-16 00:36:00,1.8983,1.89837,1.89815,1.89833,7000000.0
2007-08-16 00:37:00,1.89828,1.89842,1.89827,1.89842,7000000.0
2007-08-16 00:38:00,1.89823,1.89823,1.89739,1.89739,7000000.0
2007-08-16 00:39:00,1.89717,1.8973,1.89716,1.8973,7000000.0
2007-08-16 00:40:00,1.89728,1.89744,1.89728,1.89736,7000000.0
2007-08-16 00:41:00,1.89715,1.89725,1.89706,1.89724,10000000.0
2007-08-16 00:42:00,1.89719,1.89726,1.89672,1.89707,11000000.0
2007-08-16 00:43:00,1.89761,1.89761,1.89686,1.89697,7000000.0
2007-08-16 00:44:00,1.89769,1.89809,1.89769,1.89809,7000000.0
2007-08-16 00:45:00,1.89851,1.89906,1.89837,1.89906,11000000.0
2007-08-16 00:46:00,1.89946,1.89971,1.8994,1.89957,11000000.0
2007-08-16 00:47:00,1.89984,1.90047,1.89984,1.90047,7000000.0
2007-08-16 00:48:00,1.90087,1.90099,1.90084,1.90088,10000000.0
2007-08-16 00:49:00,1.90076,1.90076,1.90057,1.90057,7000000.0
2007-08-16 00:50:00,1.90157,1.90157,1.90142,1.90155,8000000.0
2007-08-16 00:51:00,1.90179,1.90215,1.90179,1.90211,6000000.0
2007-08-16 00:52:00,1.90206,1.90237,1.90206,1.90223,8000000.0
2007-08-16 00:53:00,1.90213,1.90227,1.90191,1.90191,6000000.0
2007-08-16 00:54:00,1.90122,1.90122,1.90057,1.90057,8000000.0
2007-08-16 00:55:00,1.90078,1.90096,1.90051,1.90072,7000000.0
2007-08-16 00:56:00,1.90017,1.90065,1.90008,1.90065,7000000.0
2007-08-16 00:57:00,1.90092,1.90095,1.90068,1.90095,6000000.0
2007-08-16 00:58:00,1.90121,1.90134,1.90114,1.9012,8000000.0
2007-08-16 00:59:00,1.90137,1.90137,1.90096,1.90096,8000000.0
2007-08-16 01:00:00,1.90134,1.90135,1.90095,1.90106,9000000.0
2007-08-16 01:01:00,1.90113,1.90113,1.90028,1.90053,9000000.0
2007-08-16 01:02:00,1.90078,1.9009,1.90061,1.9008,8000000.0
2007-08-16 01:03:00,1.90047,1.90059,1.90039,1.90039,7000000.0
2007-08-16 01:04:00,1.90009,1.90036,1.90004,1.90014,8000000.0
2007-08-16 01:05:00,1.90017,1.90032,1.89986,1.90032,8000000.0
2007-08-16 01:06:00,1.90049,1.90049,1.89987,1.89987,8000000.0
2007-08-16 01:07:00,1.89929,1.89933,1.89912,1.89933,10000000.0
2007-08-16 01:08:00,1.89846,1.89863,1.89811,1.89863,8000000.0
2007-08-16 01:09:00,1.89876,1.8989,1.89869,1.8989,7000000.0
2007-08-16 01:10:00,1.89907,1.89928,1.89897,1.89903,11000000.0
2007-08-16 01:11:00,1.89913,1.89913,1.89814,1.89814,8000000.0
2007-08-16 01:12:00,1.89809,1.89875,1.89797,1.89875,11000000.0
2007-08-16 01:13:00,1.89898,1.89933,1.89898,1.89932,7000000.0
2007-08-16 01:14:00,1.89966,1.89988,1.89926,1.89988,8000000.0
2007-08-16 01:15:00,1.89937,1.89947,1.89899,1.89925,10000000.0
2007-08-16 01:16:00,1.89945,1.89981,1.89945,1.89949,9000000.0
2007-08-16 01:17:00,1.89947,1.90014,1.89947,1.90014,7000000.0
2007-08-16 01:18:00,1.89993,1.89997,1.89977,1.89997,8000000.0
2007-08-16 01:19:00,1.90018,1.9002,1.90009,1.90009,7000000.0
2007-08-16 01:20:00,1.90003,1.90005,1.89997,1.90001,8000000.0
2007-08-16 01:21:00,1.90011,1.90011,1.89995,1.9,7000000.0
2007-08-16 01:22:00,1.90029,1.90104,1.90029,1.90104,7000000.0
2007-08-16 01:23:00,1.90097,1.9011,1.90089,1.90089,7000000.0
2007-08-16 01:24:00,1.90097,1.90097,1.90071,1.90072,11000000.0
2007-08-16 01:25:00,1.90062,1.9008,1.90045,1.9008,7000000.0
2007-08-16 01:26:00,1.90081,1.90094,1.90064,1.90064,8000000.0
2007-08-16 01:27:00,1.90061,1.90096,1.90056,1.90089,8000000.0
2007-08-16 01:28:00,1.90108,1.90144,1.90108,1.90134,8000000.0
2007-08-16 01:29:00,1.90136,1.90153,1.9013,1.90153,5000000.0
2007-08-16 01:30:00,1.9017,1.90176,1.90152,1.90154,7000000.0
2007-08-16 01:31:00,1.90145,1.90182,1.90145,1.90182,5000000.0
2007-08-16 01:32:00,1.90162,1.90201,1.90162,1.90201,9000000.0
2007-08-16 01:33:00,1.90163,1.90163,1.90113,1.90122,8000000.0
2007-08-16 01:34:00,1.90109,1.9012,1.90105,1.90115,11000000.0
2007-08-16 01:35:00,1.90119,1.90121,1.90108,1.90108,11000000.0
2007-08-16 01:36:00,1.90064,1.90073,1.90027,1.90032,10000000.0
2007-08-16 01:37:00,1.90091,1.90148,1.90091,1.90148,8000000.0
2007-08-16 01:38:00,1.90143,1.90174,1.9014,1.90174,7000000.0
2007-08-16 01:39:00,1.90195,1.90201,1.90176,1.90201,6000000.0
2007-08-16 01:40:00,1.90153,1.90174,1.90121,1.90174,11000000.0
2007-08-16 01:41:00,1.90185,1.90189,1.90146,1.90146,7000000.0
2007-08-16 01:42:00,1.90193,1.90206,1.9018,1.90198,9000000.0
2007-08-16 01:43:00,1.90229,1.9031,1.90229,1.9031,8000000.0
2007-08-16 01:44:00,1.90384,1.9056,1.90384,1.9056,8000000.0
2007-08-16 01:45:00,1.90603,1.90631,1.90591,1.90606,9000000.0
2007-08-16 01:46:00,1.90588,1.90588,1.90525,1.90526,7000000.0
2007-08-16 01:47:00,1.90525,1.90525,1.90498,1.90516,8000000.0
2007-08-16 01:48:00,1.90535,1.90758,1.90535,1.90758,8000000.0
2007-08-16 01:49:00,1.90769,1.90845,1.90769,1.90792,9000000.0
2007-08-16 01:50:00,1.90761,1.90761,1.9072,1.90737,7000000.0
2007-08-16 01:51:00,1.90791,1.90846,1.9079,1.90833,8000000.0
2007-08-16 01:52:00,1.908,1.9082,1.908,1.90802,8000000.0
2007-08-16 01:53:00,1.90807,1.90829,1.90807,1.90825,10000000.0
2007-08-16 01:54:00,1.90742,1.90742,1.90694,1.90694,10000000.0
2007-08-16 01:55:00,1.90711,1.90757,1.90711,1.90714,8000000.0
2007-08-16 01:56:00,1.9071,1.9071,1.90495,1.90665,10000000.0
2007-08-16 01:57:00,1.90627,1.90645,1.90606,1.90606,5000000.0
2007-08-16 01:58:00,1.90613,1.90696,1.90613,1.90696,8000000.0
2007-08-16 01:59:00,1.90742,1.9076,1.90742,1.90755,10000000.0
2007-08-16 02:00:00,1.90733,1.90733,1.90686,1.90713,7000000.0
2007-08-16 02:01:00,1.90692,1.90711,1.90672,1.90704,10000000.0
2007-08-16 02:02:00,1.90762,1.90866,1.90762,1.90866,13000000.0
2007-08-16 02:03:00,1.90865,1.90865,1.90827,1.90827,17000000.0
2007-08-16 02:04:00,1.90856,1.90885,1.90838,1.90838,12000000.0
2007-08-16 02:05:00,1.9084,1.9084,1.9079,1.9079,9000000.0
2007-08-16 02:06:00,1.90782,1.90836,1.90782,1.90836,7000000.0
2007-08-16 02:07:00,1.90822,1.90867,1.90822,1.90867,13000000.0
2007-08-16 02:08:00,1.90846,1.90846,1.9082,1.90826,16000000.0
2007-08-16 02:09:00,1.90766,1.90766,1.90696,1.90716,10000000.0
2007-08-16 02:10:00,1.90722,1.90758,1.90722,1.90758,8000000.0
2007-08-16 02:11:00,1.90752,1.90752,1.90658,1.90658,7000000.0
2007-08-16 02:12:00,1.90673,1.90673,1.90621,1.90621,14000000.0
2007-08-16 02:13:00,1.90608,1.90765,1.90608,1.90765,7000000.0
2007-08-16 02:14:00,1.90801,1.90854,1.90801,1.90854,7000000.0
2007-08-16 02:15:00,1.90848,1.90848,1.90796,1.90796,7000000.0
2007-08-16 02:16:00,1.9079,1.90823,1.9079,1.90812,8000000.0
2007-08-16 02:17:00,1.90772,1.9082,1.90772,1.9082,7000000.0
2007-08-16 02:18:00,1.90828,1.90832,1.90815,1.90815,11000000.0
2007-08-16 02:19:00,1.90792,1.90813,1.90779,1.90813,7000000.0
2007-08-16 02:20:00,1.9085,1.90866,1.9085,1.90866,12000000.0
2007-08-16 02:21:00,1.90885,1.90954,1.90885,1.90954,12000000.0
2007-08-16 02:22:00,1.9097,1.91068,1.90955,1.91068,7000000.0
2007-08-16 02:23:00,1.91078,1.91179,1.91078,1.91179,9000000.0
2007-08-16 02:24:00,1.91195,1.91201,1.91163,1.91174,8000000.0
2007-08-16 02:25:00,1.91181,1.91198,1.91181,1.91198,16000000.0
2007-08-16 02:26:00,1.91204,1.91249,1.91189,1.91249,20000000.0
2007-08-16 02:27:00,1.91321,1.91376,1.91303,1.91362,18000000.0
2007-08-16 02:28:00,1.91226,1.91313,1.91208,1.91297,7000000.0
2007-08-16 02:29:00,1.91239,1.9127,1.91233,1.9127,10000000.0
2007-08-16 02:30:00,1.91287,1.91326,1.91287,1.91289,10000000.0
2007-08-16 02:31:00,1.91297,1.91311,1.91283,1.91283,9000000.0
2007-08-16 02:32:00,1.91358,1.91498,1.91358,1.91498,15000000.0
2007-08-16 02:33:00,1.91515,1.91567,1.91515,1.91567,14000000.0
2007-08-16 02:34:00,1.91579,1.91594,1.91469,1.91469,9000000.0
2007-08-16 02:35:00,1.91312,1.91429,1.91289,1.91422,7000000.0
2007-08-16 02:36:00,1.91366,1.91544,1.91366,1.91544,8000000.0
2007-08-16 02:37:00,1.91656,1.91723,1.91656,1.91658,7000000.0
2007-08-16 02:38:00,1.91667,1.91667,1.91536,1.91562,7000000.0
2007-08-16 02:39:00,1.91615,1.91615,1.91456,1.91456,13000000.0
2007-08-16 02:40:00,1.91459,1.91481,1.91454,1.91481,11000000.0
2007-08-16 02:41:00,1.91471,1.91471,1.91367,1.91367,10000000.0
2007-08-16 02:42:00,1.91234,1.91358,1.91234,1.91357,11000000.0
2007-08-16 02:43:00,1.91406,1.91429,1.91376,1.91376,8000000.0
2007-08-16 02:44:00,1.91359,1.91361,1.91292,1.91292,10000000.0
2007-08-16 02:45:00,1.91222,1.9126,1.9122,1.9124,10000000.0
2007-08-16 02:46:00,1.91245,1.91259,1.91233,1.91233,8000000.0
2007-08-16 02:47:00,1.91251,1.9128,1.91251,1.9127,8000000.0
2007-08-16 02:48:00,1.91264,1.91279,1.91261,1.91269,11000000.0
2007-08-16 02:49:00,1.91274,1.914,1.91274,1.914,10000000.0
2007-08-16 02:50:00,1.91439,1.91439,1.914,1.91428,8000000.0
2007-08-16 02:51:00,1.91397,1.91397,1.91371,1.91377,10000000.0
2007-08-16 02:52:00,1.91379,1.9139,1.91359,1.91385,9000000.0
2007-08-16 02:53:00,1.9141,1.9141,1.91364,1.9137,8000000.0
2007-08-16 02:54:00,1.91354,1.91354,1.91333,1.91333,7000000.0
2007-08-16 02:55:00,1.91311,1.91346,1.91311,1.91346,8000000.0
2007-08-16 02:56:00,1.91321,1.91336,1.91304,1.91336,7000000.0
2007-08-16 02:57:00,1.91349,1.91401,1.91349,1.91375,8000000.0
2007-08-16 02:58:00,1.91343,1.91377,1.91331,1.91376,12000000.0
2007-08-16 02:59:00,1.91355,1.91378,1.91338,1.91338,19000000.0
2007-08-16 03:00:00,1.91326,1.91326,1.91299,1.91299,7000000.0
2007-08-16 03:01:00,1.9131,1.9131,1.91269,1.91269,10000000.0
2007-08-16 03:02:00,1.91307,1.91332,1.91307,1.91332,8000000.0
2007-08-16 03:03:00,1.91329,1.91329,1.9131,1.9132,11000000.0
2007-08-16 03:04:00,1.91337,1.91395,1.91337,1.91395,7000000.0
2007-08-16 03:05:00,1.91419,1.91419,1.91382,1.91382,10000000.0
2007-08-16 03:06:00,1.9139,1.914,1.91373,1.91383,11000000.0
2007-08-16 03:07:00,1.91385,1.91483,1.91385,1.91483,7000000.0
2007-08-16 03:08:00,1.91507,1.91507,1.9146,1.9146,8000000.0
2007-08-16 03:09:00,1.91415,1.91426,1.91415,1.9142,10000000.0
2007-08-16 03:10:00,1.91473,1.91503,1.9147,1.91503,10000000.0
2007-08-16 03:11:00,1.915,1.915,1.91452,1.91484,8000000.0
2007-08-16 03:12:00,1.91496,1.91565,1.91496,1.91565,7000000.0
2007-08-16 03:13:00,1.91571,1.91571,1.91552,1.91561,10000000.0
2007-08-16 03:14:00,1.91596,1.91596,1.91559,1.91566,7000000.0
2007-08-16 03:15:00,1.9155,1.91615,1.91512,1.91615,11000000.0
2007-08-16 03:16:00,1.91626,1.91626,1.91536,1.91536,7000000.0
2007-08-16 03:17:00,1.91559,1.91566,1.91542,1.91566,8000000.0
2007-08-16 03:18:00,1.91553,1.91554,1.91522,1.91522,8000000.0
2007-08-16 03:19:00,1.91493,1.91494,1.91477,1.91482,7000000.0
2007-08-16 03:20:00,1.91539,1.91574,1.91539,1.91574,7000000.0
2007-08-16 03:21:00,1.91531,1.91534,1.91485,1.9149,7000000.0
2007-08-16 03:22:00,1.91452,1.91475,1.91438,1.91471,8000000.0
2007-08-16 03:23:00,1.91466,1.91485,1.9146,1.91461,9000000.0
2007-08-16 03:24:00,1.91378,1.91488,1.9137,1.91488,7000000.0
2007-08-16 03:25:00,1.91513,1.91599,1.91513,1.91599,23000000.0
2007-08-16 03:26:00,1.91611,1.91611,1.91548,1.91572,8000000.0
2007-08-16 03:27:00,1.91577,1.91577,1.91548,1.91564,7000000.0
2007-08-16 03:28:00,1.91547,1.91547,1.91515,1.91526,7000000.0
2007-08-16 03:29:00,1.91522,1.91522,1.9147,1.9147,7000000.0
2007-08-16 03:30:00,1.91492,1.91526,1.91492,1.91526,8000000.0
2007-08-16 03:31:00,1.91503,1.91524,1.91455,1.91455,8000000.0
2007-08-16 03:32:00,1.91433,1.91434,1.91402,1.91402,10000000.0
2007-08-16 03:33:00,1.91335,1.91364,1.91304,1.91364,7000000.0
2007-08-16 03:34:00,1.91344,1.91345,1.91327,1.91328,11000000.0
2007-08-16 03:35:00,1.91308,1.91425,1.91308,1.91425,8000000.0
2007-08-16 03:36:00,1.91414,1.91414,1.91334,1.91334,7000000.0
2007-08-16 03:37:00,1.91334,1.91342,1.91334,1.91334,8000000.0
2007-08-16 03:38:00,1.91303,1.91303,1.91223,1.91223,8000000.0
2007-08-16 03:39:00,1.91213,1.91244,1.91203,1.91203,9000000.0
2007-08-16 03:40:00,1.91222,1.91222,1.91175,1.9118,11000000.0
2007-08-16 03:41:00,1.91133,1.91151,1.9113,1.91151,8000000.0
2007-08-16 03:42:00,1.91162,1.9121,1.91162,1.91205,7000000.0
2007-08-16 03:43:00,1.91192,1.91205,1.91192,1.91205,9000000.0
2007-08-16 03:44:00,1.91209,1.91209,1.91183,1.91201,7000000.0
2007-08-16 03:45:00,1.9121,1.9121,1.91165,1.91165,7000000.0
2007-08-16 03:46:00,1.91183,1.91204,1.91177,1.91186,8000000.0
2007-08-16 03:47:00,1.91193,1.91293,1.91193,1.91293,9000000.0
2007-08-16 03:48:00,1.9133,1.91534,1.9133,1.91534,11000000.0
2007-08-16 03:49:00,1.9151,1.91515,1.91486,1.91512,23000000.0
2007-08-16 03:50:00,1.91497,1.91528,1.9149,1.9149,9000000.0
2007-08-16 03:51:00,1.91519,1.9168,1.91519,1.9168,8000000.0
2007-08-16 03:52:00,1.91773,1.91794,1.91723,1.91723,9000000.0
2007-08-16 03:53:00,1.91734,1.91747,1.91724,1.91739,8000000.0
2007-08-16 03:54:00,1.917,1.91712,1.91672,1.91712,9000000.0
2007-08-16 03:55:00,1.91703,1.91891,1.91703,1.91891,10000000.0
2007-08-16 03:56:00,1.91919,1.91947,1.91919,1.91942,5000000.0
2007-08-16 03:57:00,1.91942,1.92063,1.91942,1.92063,9000000.0
2007-08-16 03:58:00,1.92073,1.92119,1.92073,1.92119,8000000.0
2007-08-16 03:59:00,1.92147,1.92208,1.92147,1.92204,7000000.0
2007-08-16 04:00:00,1.92215,1.92215,1.92172,1.92182,18000000.0
2007-08-16 04:01:00,1.92083,1.92083,1.9197,1.9197,8000000.0
2007-08-16 04:02:00,1.91964,1.91988,1.91956,1.91988,5000000.0
2007-08-16 04:03:00,1.91968,1.91968,1.91879,1.91879,12000000.0
2007-08-16 04:04:00,1.91792,1.91792,1.91739,1.9175,9000000.0
2007-08-16 04:05:00,1.91829,1.9187,1.91826,1.91826,7000000.0
2007-08-16 04:06:00,1.91857,1.91917,1.91857,1.91898,10000000.0
2007-08-16 04:07:00,1.91908,1.91908,1.91891,1.91895,7000000.0
2007-08-16 04:08:00,1.91882,1.91882,1.91836,1.91836,10000000.0
2007-08-16 04:09:00,1.91848,1.91855,1.91847,1.91855,8000000.0
2007-08-16 04:10:00,1.91879,1.91943,1.91879,1.91943,3000000.0
2007-08-16 04:11:00,1.9199,1.92038,1.9199,1.92022,8000000.0
2007-08-16 04:12:00,1.92033,1.92033,1.91998,1.92015,5000000.0
2007-08-16 04:13:00,1.92009,1.92016,1.92,1.92005,8000000.0
2007-08-16 04:14:00,1.91947,1.91947,1.91894,1.91894,7000000.0
2007-08-16 04:15:00,1.91832,1.91849,1.91824,1.91825,8000000.0
2007-08-16 04:16:00,1.91843,1.91843,1.91738,1.91738,7000000.0
2007-08-16 04:17:00,1.91668,1.91668,1.91614,1.91614,19000000.0
2007-08-16 04:18:00,1.91585,1.91608,1.91585,1.91599,8000000.0
2007-08-16 04:19:00,1.91558,1.91685,1.91558,1.91685,21000000.0
2007-08-16 04:20:00,1.91685,1.91694,1.91663,1.91672,11000000.0
2007-08-16 04:21:00,1.91713,1.91732,1.91712,1.91712,8000000.0
2007-08-16 04:22:00,1.91722,1.91769,1.91722,1.91759,8000000.0
2007-08-16 04:23:00,1.91744,1.91744,1.91695,1.91718,9000000.0
2007-08-16 04:24:00,1.91715,1.91715,1.91697,1.91697,12000000.0
2007-08-16 04:25:00,1.91685,1.91695,1.91685,1.91692,9000000.0
2007-08-16 04:26:00,1.91787,1.91809,1.91782,1.91793,8000000.0
2007-08-16 04:27:00,1.91782,1.91804,1.91781,1.91802,9000000.0
2007-08-16 04:28:00,1.91786,1.91786,1.91766,1.91777,14000000.0
2007-08-16 04:29:00,1.91777,1.91777,1.91733,1.91763,16000000.0
2007-08-16 04:30:00,1.9179,1.91806,1.91781,1.91796,25000000.0
2007-08-16 04:31:00,1.91769,1.91793,1.91729,1.91729,8000000.0
2007-08-16 04:32:00,1.91742,1.91763,1.91742,1.9176,8000000.0
2007-08-16 04:33:00,1.9183,1.91919,1.9183,1.91914,5000000.0
2007-08-16 04:34:00,1.91901,1.91901,1.91829,1.91829,10000000.0
2007-08-16 04:35:00,1.91801,1.91804,1.91785,1.91804,9000000.0
2007-08-16 04:36:00,1.91815,1.91865,1.91815,1.91865,7000000.0
2007-08-16 04:37:00,1.91835,1.92031,1.91835,1.92031,7000000.0
2007-08-16 04:38:00,1.92089,1.92187,1.92089,1.92187,8000000.0
2007-08-16 04:39:00,1.92302,1.92321,1.92297,1.92308,10000000.0
2007-08-16 04:40:00,1.92286,1.92288,1.92234,1.92258,9000000.0
2007-08-16 04:41:00,1.9225,1.92286,1.9225,1.92274,9000000.0
2007-08-16 04:42:00,1.92271,1.92273,1.92213,1.92273,11000000.0
2007-08-16 04:43:00,1.92297,1.92333,1.92291,1.92333,9000000.0
2007-08-16 04:44:00,1.92337,1.92345,1.92306,1.9231,8000000.0
2007-08-16 04:45:00,1.92313,1.92327,1.9229,1.92327,9000000.0
2007-08-16 04:46:00,1.92326,1.9233,1.92312,1.92325,7000000.0
2007-08-16 04:47:00,1.92312,1.92312,1.9228,1.92281,8000000.0
2007-08-16 04:48:00,1.92237,1.92239,1.92177,1.92209,8000000.0
2007-08-16 04:49:00,1.92099,1.92116,1.92082,1.92116,8000000.0
2007-08-16 04:50:00,1.92131,1.92157,1.92131,1.92156,7000000.0
2007-08-16 04:51:00,1.92149,1.92149,1.9211,1.9211,15000000.0
2007-08-16 04:52:00,1.92118,1.9213,1.92069,1.92069,8000000.0
2007-08-16 04:53:00,1.91963,1.92008,1.91963,1.91993,8000000.0
2007-08-16 04:54:00,1.91964,1.92014,1.91964,1.92014,11000000.0
2007-08-16 04:55:00,1.91992,1.92037,1.91988,1.92031,9000000.0
2007-08-16 04:56:00,1.9197,1.91971,1.91921,1.91923,12000000.0
2007-08-16 04:57:00,1.92056,1.92315,1.92056,1.92315,7000000.0
2007-08-16 04:58:00,1.92307,1.92405,1.92307,1.92405,9000000.0
2007-08-16 04:59:00,1.92458,1.92619,1.92458,1.92604,12000000.0
2007-08-16 05:00:00,1.9261,1.92652,1.9261,1.92652,9000000.0
2007-08-16 05:01:00,1.92701,1.92724,1.92701,1.92712,7000000.0
2007-08-16 05:02:00,1.92696,1.92751,1.92696,1.92751,7000000.0
2007-08-16 05:03:00,1.92929,1.93033,1.92929,1.92943,8000000.0
2007-08-16 05:04:00,1.92926,1.93019,1.92926,1.93019,6000000.0
2007-08-16 05:05:00,1.93031,1.93134,1.93026,1.93134,7000000.0
2007-08-16 05:06:00,1.93149,1.93154,1.93073,1.93073,8000000.0
2007-08-16 05:07:00,1.93031,1.93031,1.92989,1.92989,10000000.0
2007-08-16 05:08:00,1.92949,1.9299,1.92892,1.92892,10000000.0
2007-08-16 05:09:00,1.92765,1.92849,1.92756,1.92849,16000000.0
2007-08-16 05:10:00,1.92928,1.93233,1.92928,1.93233,12000000.0
2007-08-16 05:11:00,1.9336,1.93631,1.9336,1.93502,11000000.0
2007-08-16 05:12:00,1.93529,1.93606,1.93526,1.9357,16000000.0
2007-08-16 05:13:00,1.93549,1.93549,1.93453,1.93453,9000000.0
2007-08-16 05:14:00,1.93321,1.93321,1.93156,1.93156,12000000.0
2007-08-16 05:15:00,1.93085,1.93234,1.93085,1.93234,8000000.0
2007-08-16 05:16:00,1.93368,1.93678,1.93368,1.93678,11000000.0
2007-08-16 05:17:00,1.93857,1.94078,1.93857,1.94078,9000000.0
2007-08-16 05:18:00,1.94037,1.94055,1.93633,1.93633,16000000.0
2007-08-16 05:19:00,1.93618,1.93618,1.93542,1.93542,9000000.0
2007-08-16 05:20:00,1.93668,1.93745,1.93668,1.93717,11000000.0
2007-08-16 05:21:00,1.93683,1.93683,1.93547,1.93547,6000000.0
2007-08-16 05:22:00,1.93567,1.93717,1.93508,1.93717,28000000.0
2007-08-16 05:23:00,1.93749,1.93752,1.93702,1.93752,7000000.0
2007-08-16 05:24:00,1.93806,1.94034,1.9379,1.94034,27000000.0
2007-08-16 05:25:00,1.93954,1.94014,1.93931,1.94014,47000000.0
2007-08-16 05:26:00,1.93993,1.94042,1.93975,1.93975,38000000.0
2007-08-16 05:27:00,1.93921,1.93933,1.93898,1.9391,7000000.0
2007-08-16 05:28:00,1.93934,1.93934,1.9384,1.9384,22000000.0
2007-08-16 05:29:00,1.93953,1.94096,1.93953,1.94043,11000000.0
2007-08-16 05:30:00,1.94053,1.94128,1.94053,1.94128,7000000.0
2007-08-16 05:31:00,1.9419,1.9436,1.9418,1.9436,8000000.0
2007-08-16 05:32:00,1.94456,1.94456,1.94406,1.94406,10000000.0
2007-08-16 05:33:00,1.94424,1.94424,1.94306,1.94345,10000000.0
2007-08-16 05:34:00,1.94256,1.94256,1.94115,1.94115,8000000.0
2007-08-16 05:35:00,1.94041,1.94131,1.94041,1.94125,10000000.0
2007-08-16 05:36:00,1.94106,1.94222,1.94046,1.94222,15000000.0
2007-08-16 05:37:00,1.94415,1.94714,1.94415,1.94714,11000000.0
2007-08-16 05:38:00,1.94787,1.94969,1.94787,1.94969,11000000.0
2007-08-16 05:39:00,1.95015,1.95176,1.95015,1.95176,7000000.0
2007-08-16 05:40:00,1.95218,1.95249,1.95164,1.95164,9000000.0
2007-08-16 05:41:00,1.95293,1.95473,1.95293,1.95403,9000000.0
2007-08-16 05:42:00,1.9548,1.96208,1.9548,1.96208,16000000.0
2007-08-16 05:43:00,1.9604,1.9604,1.95697,1.95897,8000000.0
2007-08-16 05:44:00,1.95816,1.95816,1.95347,1.95347,9000000.0
2007-08-16 05:45:00,1.95317,1.95867,1.95317,1.95867,13000000.0
2007-08-16 05:46:00,1.96106,1.96201,1.96087,1.96087,10000000.0
2007-08-16 05:47:00,1.96059,1.96059,1.95773,1.95773,15000000.0
2007-08-16 05:48:00,1.95529,1.95529,1.95388,1.954,6000000.0
2007-08-16 05:49:00,1.9543,1.9543,1.95388,1.95423,8000000.0
2007-08-16 05:50:00,1.95371,1.95484,1.95371,1.95454,13000000.0
2007-08-16 05:51:00,1.95376,1.95376,1.95065,1.95065,30000000.0
2007-08-16 05:52:00,1.94915,1.95077,1.94868,1.95077,15000000.0
2007-08-16 05:53:00,1.95161,1.952,1.95133,1.952,8000000.0
2007-08-16 05:54:00,1.95305,1.95313,1.95282,1.95313,16000000.0
2007-08-16 05:55:00,1.95394,1.95595,1.95394,1.95595,11000000.0
2007-08-16 05:56:00,1.9582,1.95919,1.9582,1.95919,5000000.0
2007-08-16 05:57:00,1.95909,1.96039,1.95891,1.96039,11000000.0
2007-08-16 05:58:00,1.96089,1.96089,1.95987,1.96039,6000000.0
2007-08-16 05:59:00,1.96052,1.96082,1.96037,1.96038,12000000.0
2007-08-16 06:00:00,1.96001,1.96001,1.95326,1.95326,25000000.0
2007-08-16 06:01:00,1.95282,1.95392,1.9524,1.95302,16000000.0
2007-08-16 06:02:00,1.95267,1.95556,1.95267,1.95556,13000000.0
2007-08-16 06:03:00,1.95703,1.95712,1.9554,1.9554,7000000.0
2007-08-16 06:04:00,1.95677,1.95678,1.9553,1.9553,11000000.0
2007-08-16 06:05:00,1.95403,1.95415,1.95393,1.95393,9000000.0
2007-08-16 06:06:00,1.95311,1.95311,1.95105,1.95123,8000000.0
2007-08-16 06:07:00,1.95167,1.95234,1.95144,1.95234,10000000.0
2007-08-16 06:08:00,1.95261,1.95351,1.95239,1.95351,8000000.0
2007-08-16 06:09:00,1.95354,1.95419,1.95354,1.95393,10000000.0
2007-08-16 06:10:00,1.95348,1.95362,1.95308,1.95308,8000000.0
2007-08-16 06:11:00,1.95196,1.95196,1.94899,1.94899,7000000.0
2007-08-16 06:12:00,1.94714,1.94714,1.94564,1.94564,10000000.0
2007-08-16 06:13:00,1.94616,1.94724,1.94616,1.94724,15000000.0
2007-08-16 06:14:00,1.94775,1.94811,1.9477,1.9477,7000000.0
2007-08-16 06:15:00,1.94743,1.94752,1.94732,1.94744,18000000.0
2007-08-16 06:16:00,1.9486,1.94924,1.94833,1.94833,11000000.0
2007-08-16 06:17:00,1.9484,1.9484,1.94764,1.94764,7000000.0
2007-08-16 06:18:00,1.94639,1.94639,1.94585,1.94602,7000000.0
2007-08-16 06:19:00,1.94602,1.94602,1.9457,1.94583,12000000.0
2007-08-16 06:20:00,1.94555,1.94555,1.94373,1.94373,18000000.0
2007-08-16 06:21:00,1.94341,1.94341,1.94314,1.94314,26000000.0
2007-08-16 06:22:00,1.94191,1.94191,1.9397,1.9397,11000000.0
2007-08-16 06:23:00,1.9394,1.94206,1.9394,1.94206,11000000.0
2007-08-16 06:24:00,1.94344,1.94783,1.94344,1.94783,11000000.0
2007-08-16 06:25:00,1.94781,1.94781,1.94378,1.94378,10000000.0
2007-08-16 06:26:00,1.94273,1.94273,1.94168,1.94168,7000000.0
2007-08-16 06:27:00,1.94187,1.94292,1.94187,1.94292,8000000.0
2007-08-16 06:28:00,1.94356,1.94458,1.94356,1.94457,7000000.0
2007-08-16 06:29:00,1.94486,1.94579,1.94486,1.94579,9000000.0
2007-08-16 06:30:00,1.94531,1.94531,1.94422,1.94422,8000000.0
2007-08-16 06:31:00,1.94365,1.94365,1.94324,1.94349,20000000.0
2007-08-16 06:32:00,1.94323,1.94347,1.94209,1.94248,31000000.0
2007-08-16 06:33:00,1.94217,1.94279,1.94213,1.94279,17000000.0
2007-08-16 06:34:00,1.9424,1.94303,1.9424,1.94303,9000000.0
2007-08-16 06:35:00,1.94337,1.94337,1.94237,1.94237,8000000.0
2007-08-16 06:36:00,1.94231,1.94264,1.94215,1.94264,10000000.0
2007-08-16 06:37:00,1.94183,1.94183,1.93912,1.93912,7000000.0
2007-08-16 06:38:00,1.93891,1.93965,1.93891,1.93965,8000000.0
2007-08-16 06:39:00,1.94008,1.94012,1.93935,1.93935,12000000.0
2007-08-16 06:40:00,1.93959,1.93959,1.93791,1.93791,8000000.0
2007-08-16 06:41:00,1.93449,1.93449,1.93254,1.93265,7000000.0
2007-08-16 06:42:00,1.93442,1.93771,1.93442,1.93746,7000000.0
2007-08-16 06:43:00,1.93564,1.93564,1.93532,1.93532,9000000.0
2007-08-16 06:44:00,1.93527,1.93574,1.93521,1.93552,11000000.0
2007-08-16 06:45:00,1.93566,1.93644,1.93566,1.93626,8000000.0
2007-08-16 06:46:00,1.93652,1.93728,1.93652,1.93728,8000000.0
2007-08-16 06:47:00,1.93686,1.93686,1.93486,1.93599,10000000.0
2007-08-16 06:48:00,1.93539,1.93539,1.93409,1.93409,8000000.0
2007-08-16 06:49:00,1.93384,1.93492,1.93384,1.93492,5000000.0
2007-08-16 06:50:00,1.93464,1.93592,1.93464,1.93592,9000000.0
2007-08-16 06:51:00,1.93557,1.93771,1.93557,1.93771,11000000.0
2007-08-16 06:52:00,1.93694,1.93839,1.93688,1.93839,7000000.0
2007-08-16 06:53:00,1.94074,1.9434,1.94074,1.9434,8000000.0
2007-08-16 06:54:00,1.94474,1.94496,1.944,1.94432,11000000.0
2007-08-16 06:55:00,1.94357,1.94363,1.94226,1.94226,8000000.0
2007-08-16 06:56:00,1.93923,1.93923,1.93811,1.93916,13000000.0
2007-08-16 06:57:00,1.93908,1.93908,1.93752,1.93752,7000000.0
2007-08-16 06:58:00,1.93855,1.93956,1.93855,1.93956,16000000.0
2007-08-16 06:59:00,1.93938,1.93938,1.93914,1.93915,11000000.0
2007-08-16 07:00:00,1.93885,1.93885,1.93762,1.93781,8000000.0
2007-08-16 07:01:00,1.93827,1.93873,1.93827,1.93867,14000000.0
2007-08-16 07:02:00,1.93887,1.93887,1.9384,1.93852,18000000.0
2007-08-16 07:03:00,1.93835,1.93842,1.93832,1.93842,8000000.0
2007-08-16 07:04:00,1.93838,1.9385,1.93826,1.9385,8000000.0
2007-08-16 07:05:00,1.93865,1.93865,1.93728,1.93728,10000000.0
2007-08-16 07:06:00,1.93821,1.9406,1.93821,1.9406,8000000.0
2007-08-16 07:07:00,1.94119,1.9412,1.94031,1.94077,15000000.0
2007-08-16 07:08:00,1.94071,1.94071,1.93943,1.93978,18000000.0
2007-08-16 07:09:00,1.94006,1.94006,1.93943,1.93943,7000000.0
2007-08-16 07:10:00,1.93991,1.93991,1.93932,1.93937,18000000.0
2007-08-16 07:11:00,1.93917,1.93928,1.93909,1.93909,11000000.0
2007-08-16 07:12:00,1.93906,1.93906,1.93757,1.93779,11000000.0
2007-08-16 07:13:00,1.93769,1.93819,1.93769,1.93808,9000000.0
2007-08-16 07:14:00,1.93863,1.93863,1.93842,1.93842,12000000.0
2007-08-16 07:15:00,1.93821,1.93821,1.93708,1.93708,7000000.0
2007-08-16 07:16:00,1.93696,1.93696,1.93685,1.93695,12000000.0
2007-08-16 07:17:00,1.93692,1.93766,1.93692,1.93766,15000000.0
2007-08-16 07:18:00,1.93715,1.93715,1.9361,1.9364,8000000.0
2007-08-16 07:19:00,1.93645,1.93691,1.93645,1.93668,8000000.0
2007-08-16 07:20:00,1.93629,1.93629,1.93559,1.93602,9000000.0
2007-08-16 07:21:00,1.93653,1.93662,1.93619,1.93619,10000000.0
2007-08-16 07:22:00,1.93634,1.93699,1.93633,1.93699,7000000.0
2007-08-16 07:23:00,1.93798,1.93798,1.9379,1.93792,11000000.0
2007-08-16 07:24:00,1.9378,1.93782,1.93735,1.93744,23000000.0
2007-08-16 07:25:00,1.93749,1.93828,1.93749,1.93828,28000000.0
2007-08-16 07:26:00,1.93835,1.93835,1.93774,1.93835,14000000.0
2007-08-16 07:27:00,1.9391,1.9394,1.93889,1.93923,20000000.0
2007-08-16 07:28:00,1.94002,1.94113,1.94002,1.94113,17000000.0
2007-08-16 07:29:00,1.94204,1.94242,1.94198,1.94221,27000000.0
2007-08-16 07:30:00,1.94294,1.94419,1.94294,1.9432,20000000.0
2007-08-16 07:31:00,1.94339,1.94385,1.94339,1.94382,7000000.0
2007-08-16 07:32:00,1.94505,1.94712,1.94501,1.94712,11000000.0
2007-08-16 07:33:00,1.94765,1.94779,1.94723,1.94723,22000000.0
2007-08-16 07:34:00,1.94693,1.94699,1.94625,1.94625,16000000.0
2007-08-16 07:35:00,1.94614,1.94659,1.94608,1.94608,15000000.0
2007-08-16 07:36:00,1.9461,1.9461,1.94563,1.94563,8000000.0
2007-08-16 07:37:00,1.94561,1.94614,1.94538,1.94614,12000000.0
2007-08-16 07:38:00,1.94692,1.94838,1.94692,1.94838,7000000.0
2007-08-16 07:39:00,1.94817,1.94817,1.94757,1.94781,14000000.0
2007-08-16 07:40:00,1.94748,1.94748,1.94524,1.94524,9000000.0
2007-08-16 07:41:00,1.94437,1.94437,1.943,1.943,24000000.0
2007-08-16 07:42:00,1.94294,1.94404,1.9426,1.94404,7000000.0
2007-08-16 07:43:00,1.9434,1.9434,1.9427,1.9427,22000000.0
2007-08-16 07:44:00,1.94311,1.94311,1.94291,1.94303,10000000.0
2007-08-16 07:45:00,1.94287,1.94291,1.94231,1.94231,15000000.0
2007-08-16 07:46:00,1.94177,1.94177,1.94129,1.94133,17000000.0
2007-08-16 07:47:00,1.94152,1.94152,1.93993,1.93993,15000000.0
2007-08-16 07:48:00,1.94071,1.94109,1.94071,1.94086,10000000.0
2007-08-16 07:49:00,1.9419,1.94362,1.9419,1.94362,8000000.0
2007-08-16 07:50:00,1.94463,1.94565,1.94463,1.94467,17000000.0
2007-08-16 07:51:00,1.94412,1.94463,1.94405,1.94463,15000000.0
2007-08-16 07:52:00,1.94502,1.94524,1.9448,1.9448,29000000.0
2007-08-16 07:53:00,1.94418,1.94418,1.94281,1.94281,13000000.0
2007-08-16 07:54:00,1.94268,1.94287,1.94266,1.94273,23000000.0
2007-08-16 07:55:00,1.94263,1.94263,1.94145,1.94145,27000000.0
2007-08-16 07:56:00,1.94114,1.9431,1.94114,1.9431,18000000.0
2007-08-16 07:57:00,1.94259,1.94276,1.9424,1.94276,20000000.0
2007-08-16 07:58:00,1.94273,1.94289,1.94246,1.94246,13000000.0
2007-08-16 07:59:00,1.94275,1.94326,1.94275,1.94326,23000000.0
2007-08-16 08:00:00,1.94312,1.94352,1.94294,1.94352,31000000.0
2007-08-16 08:01:00,1.94387,1.94446,1.94387,1.94446,13000000.0
2007-08-16 08:02:00,1.94515,1.9453,1.94497,1.94497,12000000.0
2007-08-16 08:03:00,1.94496,1.94496,1.94465,1.9448,20000000.0
2007-08-16 08:04:00,1.94477,1.94634,1.94453,1.94634,30000000.0
2007-08-16 08:05:00,1.94662,1.94662,1.94608,1.94608,9000000.0
2007-08-16 08:06:00,1.94651,1.94674,1.94651,1.94674,21000000.0
2007-08-16 08:07:00,1.94753,1.94811,1.94753,1.94784,15000000.0
2007-08-16 08:08:00,1.94764,1.94764,1.94699,1.94718,25000000.0
2007-08-16 08:09:00,1.94707,1.94707,1.94591,1.94625,23000000.0
2007-08-16 08:10:00,1.94622,1.94684,1.94617,1.94684,27000000.0
2007-08-16 08:11:00,1.9466,1.94689,1.94622,1.94622,18000000.0
2007-08-16 08:12:00,1.94604,1.94624,1.94596,1.94596,22000000.0
2007-08-16 08:13:00,1.94572,1.94583,1.94521,1.94537,18000000.0
2007-08-16 08:14:00,1.9453,1.94593,1.9453,1.94566,33000000.0
2007-08-16 08:15:00,1.94567,1.94589,1.94559,1.94559,21000000.0
2007-08-16 08:16:00,1.94548,1.94559,1.94542,1.94558,21000000.0
2007-08-16 08:17:00,1.94542,1.94565,1.9453,1.94532,19000000.0
2007-08-16 08:18:00,1.94506,1.94509,1.94458,1.94464,17000000.0
2007-08-16 08:19:00,1.94468,1.945,1.94447,1.94447,16000000.0
2007-08-16 08:20:00,1.94458,1.94458,1.9441,1.94456,13000000.0
2007-08-16 08:21:00,1.94483,1.94496,1.94448,1.94448,8000000.0
2007-08-16 08:22:00,1.94406,1.94409,1.94389,1.94406,26000000.0
2007-08-16 08:23:00,1.94419,1.94442,1.94419,1.94432,16000000.0
2007-08-16 08:24:00,1.94449,1.94517,1.94449,1.9451,28000000.0
2007-08-16 08:25:00,1.94541,1.94594,1.94541,1.94594,49000000.0
2007-08-16 08:26:00,1.94647,1.94672,1.94635,1.94672,14000000.0
2007-08-16 08:27:00,1.94667,1.94667,1.94455,1.94455,31000000.0
2007-08-16 08:28:00,1.94412,1.94425,1.94375,1.94375,28000000.0
2007-08-16 08:29:00,1.94347,1.94347,1.94182,1.94189,32000000.0
2007-08-16 08:30:00,1.94205,1.94246,1.94182,1.94246,28000000.0
2007-08-16 08:31:00,1.94262,1.94291,1.94262,1.94277,40000000.0
2007-08-16 08:32:00,1.94277,1.94296,1.94247,1.94296,51000000.0
2007-08-16 08:33:00,1.94267,1.94312,1.94267,1.94312,48000000.0
2007-08-16 08:34:00,1.94361,1.94495,1.94361,1.94479,49000000.0
2007-08-16 08:35:00,1.94502,1.9453,1.94491,1.9453,39000000.0
2007-08-16 08:36:00,1.94506,1.94506,1.9447,1.94482,12000000.0
2007-08-16 08:37:00,1.94469,1.94469,1.94418,1.94418,25000000.0
2007-08-16 08:38:00,1.94401,1.94425,1.94384,1.94384,21000000.0
2007-08-16 08:39:00,1.94336,1.94336,1.94276,1.94283,23000000.0
2007-08-16 08:40:00,1.94237,1.94262,1.94195,1.94195,36000000.0
2007-08-16 08:41:00,1.94168,1.94182,1.94099,1.94182,30000000.0
2007-08-16 08:42:00,1.94155,1.94155,1.94099,1.94099,17000000.0
2007-08-16 08:43:00,1.94028,1.94036,1.94004,1.94013,23000000.0
2007-08-16 08:44:00,1.94035,1.94045,1.93989,1.93991,17000000.0
2007-08-16 08:45:00,1.9397,1.9397,1.93937,1.9396,37000000.0
2007-08-16 08:46:00,1.94028,1.94191,1.94028,1.94177,23000000.0
2007-08-16 08:47:00,1.94147,1.94217,1.94143,1.94217,25000000.0
2007-08-16 08:48:00,1.94227,1.94289,1.94226,1.94289,36000000.0
2007-08-16 08:49:00,1.94285,1.94336,1.94276,1.94336,27000000.0
2007-08-16 08:50:00,1.94373,1.94398,1.9435,1.9435,56000000.0
2007-08-16 08:51:00,1.94336,1.94336,1.94282,1.94282,32000000.0
2007-08-16 08:52:00,1.94291,1.94383,1.94291,1.94368,39000000.0
2007-08-16 08:53:00,1.9436,1.9436,1.94296,1.94296,63000000.0
2007-08-16 08:54:00,1.94242,1.94244,1.942,1.94244,42000000.0
2007-08-16 08:55:00,1.94208,1.94208,1.94162,1.94192,55000000.0
2007-08-16 08:56:00,1.94173,1.94173,1.94052,1.94052,21000000.0
2007-08-16 08:57:00,1.9397,1.94021,1.93962,1.93962,23000000.0
2007-08-16 08:58:00,1.93973,1.93997,1.93973,1.93978,18000000.0
2007-08-16 08:59:00,1.93998,1.94051,1.93996,1.94051,12000000.0
2007-08-16 09:00:00,1.94092,1.94105,1.94063,1.94063,26000000.0
2007-08-16 09:01:00,1.94037,1.94094,1.94037,1.94094,19000000.0
2007-08-16 09:02:00,1.94096,1.94096,1.94048,1.94048,15000000.0
2007-08-16 09:03:00,1.94068,1.94068,1.94033,1.94065,16000000.0
2007-08-16 09:04:00,1.94115,1.94175,1.941,1.941,22000000.0
2007-08-16 09:05:00,1.94133,1.94144,1.94123,1.9413,11000000.0
2007-08-16 09:06:00,1.94082,1.94085,1.94039,1.9404,31000000.0
2007-08-16 09:07:00,1.94013,1.94014,1.93991,1.94014,33000000.0
2007-08-16 09:08:00,1.94037,1.94097,1.94037,1.94091,17000000.0
2007-08-16 09:09:00,1.94146,1.9416,1.94116,1.9413,37000000.0
2007-08-16 09:10:00,1.9413,1.94159,1.94053,1.94054,31000000.0
2007-08-16 09:11:00,1.93987,1.93987,1.9393,1.9393,26000000.0
2007-08-16 09:12:00,1.9396,1.94004,1.93935,1.94004,41000000.0
2007-08-16 09:13:00,1.93933,1.93933,1.93892,1.93899,61000000.0
2007-08-16 09:14:00,1.9392,1.93927,1.93866,1.93866,57000000.0
2007-08-16 09:15:00,1.9388,1.9388,1.93778,1.93824,33000000.0
2007-08-16 09:16:00,1.93884,1.93918,1.93839,1.93918,39000000.0
2007-08-16 09:17:00,1.93969,1.93969,1.93853,1.93873,40000000.0
2007-08-16 09:18:00,1.93928,1.93972,1.93928,1.9395,68000000.0
2007-08-16 09:19:00,1.93953,1.93968,1.93942,1.93954,52000000.0
2007-08-16 09:20:00,1.93955,1.93963,1.93931,1.93952,37000000.0
2007-08-16 09:21:00,1.93914,1.93948,1.93913,1.93913,61000000.0
2007-08-16 09:22:00,1.93894,1.93899,1.9386,1.93876,63000000.0
2007-08-16 09:23:00,1.93886,1.94025,1.93886,1.94025,65000000.0
2007-08-16 09:24:00,1.94037,1.94037,1.93959,1.93959,47000000.0
2007-08-16 09:25:00,1.93942,1.93942,1.93903,1.93903,32000000.0
2007-08-16 09:26:00,1.93957,1.93978,1.93952,1.93978,29000000.0
2007-08-16 09:27:00,1.94018,1.94025,1.9399,1.94025,55000000.0
2007-08-16 09:28:00,1.94038,1.94038,1.94015,1.94029,46000000.0
2007-08-16 09:29:00,1.94036,1.94068,1.94036,1.94068,32000000.0
2007-08-16 09:30:00,1.94058,1.9408,1.94058,1.94058,24000000.0
2007-08-16 09:31:00,1.94058,1.94094,1.94049,1.94063,18000000.0
2007-08-16 09:32:00,1.94078,1.94183,1.94078,1.94183,35000000.0
2007-08-16 09:33:00,1.94244,1.94296,1.94244,1.94295,43000000.0
2007-08-16 09:34:00,1.94286,1.94313,1.94284,1.94304,31000000.0
2007-08-16 09:35:00,1.94263,1.943,1.94258,1.94258,47000000.0
2007-08-16 09:36:00,1.94224,1.94224,1.94148,1.94148,34000000.0
2007-08-16 09:37:00,1.94141,1.94233,1.94141,1.94233,49000000.0
2007-08-16 09:38:00,1.94242,1.94243,1.94231,1.94232,37000000.0
2007-08-16 09:39:00,1.94282,1.94287,1.94241,1.94241,61000000.0
2007-08-16 09:40:00,1.9426,1.94296,1.94245,1.94245,46000000.0
2007-08-16 09:41:00,1.94249,1.94254,1.9423,1.9423,33000000.0
2007-08-16 09:42:00,1.94237,1.94237,1.94167,1.94167,60000000.0
2007-08-16 09:43:00,1.94164,1.9417,1.9415,1.94156,66000000.0
2007-08-16 09:44:00,1.94192,1.94268,1.94192,1.94268,21000000.0
2007-08-16 09:45:00,1.94244,1.94293,1.94203,1.94293,22000000.0
2007-08-16 09:46:00,1.94321,1.94343,1.94317,1.94334,30000000.0
2007-08-16 09:47:00,1.94326,1.94326,1.94263,1.94263,24000000.0
2007-08-16 09:48:00,1.94181,1.94233,1.94148,1.94233,34000000.0
2007-08-16 09:49:00,1.94283,1.94309,1.94277,1.943,26000000.0
2007-08-16 09:50:00,1.94292,1.94382,1.94292,1.94382,34000000.0
2007-08-16 09:51:00,1.94443,1.94493,1.94443,1.94493,56000000.0
2007-08-16 09:52:00,1.94453,1.94453,1.94379,1.94413,38000000.0
2007-08-16 09:53:00,1.9442,1.94517,1.9442,1.94512,32000000.0
2007-08-16 09:54:00,1.94535,1.94535,1.94476,1.94476,36000000.0
2007-08-16 09:55:00,1.94486,1.94537,1.94486,1.94508,38000000.0
2007-08-16 09:56:00,1.9451,1.94642,1.9451,1.94642,38000000.0
2007-08-16 09:57:00,1.94656,1.94787,1.94656,1.94787,30000000.0
2007-08-16 09:58:00,1.94883,1.94929,1.9476,1.94777,52000000.0
2007-08-16 09:59:00,1.94733,1.94752,1.94733,1.94749,32000000.0
2007-08-16 10:00:00,1.94731,1.94741,1.94681,1.94681,39000000.0
2007-08-16 10:01:00,1.94698,1.94702,1.94683,1.94683,44000000.0
2007-08-16 10:02:00,1.94648,1.94673,1.94648,1.94654,34000000.0
2007-08-16 10:03:00,1.94658,1.9469,1.94647,1.9469,47000000.0
2007-08-16 10:04:00,1.94708,1.94708,1.9467,1.9468,32000000.0
2007-08-16 10:05:00,1.94705,1.94705,1.94657,1.94683,32000000.0
2007-08-16 10:06:00,1.94719,1.9474,1.94713,1.9474,42000000.0
2007-08-16 10:07:00,1.94743,1.94784,1.94732,1.94783,51000000.0
2007-08-16 10:08:00,1.94796,1.94918,1.94796,1.94918,54000000.0
2007-08-16 10:09:00,1.95041,1.95151,1.95041,1.95088,53000000.0
2007-08-16 10:10:00,1.9509,1.95175,1.95082,1.95175,72000000.0
2007-08-16 10:11:00,1.95183,1.95183,1.95142,1.95167,61000000.0
2007-08-16 10:12:00,1.95196,1.95359,1.95196,1.95359,65000000.0
2007-08-16 10:13:00,1.95442,1.956,1.95442,1.956,56000000.0
2007-08-16 10:14:00,1.95566,1.95596,1.95549,1.95553,49000000.0
2007-08-16 10:15:00,1.95539,1.95714,1.95497,1.95714,46000000.0
2007-08-16 10:16:00,1.95732,1.95774,1.9569,1.9569,33000000.0
2007-08-16 10:17:00,1.95685,1.9575,1.95685,1.95697,37000000.0
2007-08-16 10:18:00,1.95752,1.95843,1.95752,1.95843,50000000.0
2007-08-16 10:19:00,1.95843,1.95942,1.95843,1.95942,59000000.0
2007-08-16 10:20:00,1.9604,1.96179,1.9604,1.96097,41000000.0
2007-08-16 10:21:00,1.96098,1.96296,1.96073,1.96296,44000000.0
2007-08-16 10:22:00,1.96369,1.96369,1.96288,1.96288,47000000.0
2007-08-16 10:23:00,1.96249,1.96257,1.96186,1.96186,58000000.0
2007-08-16 10:24:00,1.96157,1.96304,1.96157,1.96256,43000000.0
2007-08-16 10:25:00,1.96379,1.96557,1.96379,1.96541,60000000.0
2007-08-16 10:26:00,1.96657,1.96726,1.96432,1.96432,64000000.0
2007-08-16 10:27:00,1.96444,1.96485,1.96426,1.96449,54000000.0
2007-08-16 10:28:00,1.96385,1.96385,1.96098,1.96098,62000000.0
2007-08-16 10:29:00,1.95957,1.95957,1.95542,1.95715,61000000.0
2007-08-16 10:30:00,1.95903,1.96023,1.95903,1.95938,36000000.0
2007-08-16 10:31:00,1.95909,1.95912,1.95883,1.95901,39000000.0
2007-08-16 10:32:00,1.95851,1.95851,1.9573,1.9573,44000000.0
2007-08-16 10:33:00,1.95716,1.95834,1.95716,1.95834,18000000.0
2007-08-16 10:34:00,1.95838,1.95838,1.95682,1.95711,20000000.0
2007-08-16 10:35:00,1.95712,1.9574,1.95688,1.95688,23000000.0
2007-08-16 10:36:00,1.95652,1.95689,1.95652,1.95689,32000000.0
2007-08-16 10:37:00,1.95672,1.95672,1.95576,1.95576,30000000.0
2007-08-16 10:38:00,1.95534,1.95595,1.95534,1.95582,26000000.0
2007-08-16 10:39:00,1.95494,1.95494,1.95273,1.95286,29000000.0
2007-08-16 10:40:00,1.95307,1.95307,1.95257,1.95265,19000000.0
2007-08-16 10:41:00,1.95258,1.95258,1.95079,1.95124,29000000.0
2007-08-16 10:42:00,1.9524,1.95275,1.95204,1.95225,38000000.0
2007-08-16 10:43:00,1.95235,1.95251,1.95226,1.95226,27000000.0
2007-08-16 10:44:00,1.95259,1.95324,1.95259,1.95324,26000000.0
2007-08-16 10:45:00,1.95322,1.9541,1.95322,1.9541,27000000.0
2007-08-16 10:46:00,1.95527,1.95663,1.95527,1.95663,35000000.0
2007-08-16 10:47:00,1.95708,1.95773,1.95708,1.95763,23000000.0
2007-08-16 10:48:00,1.95782,1.95782,1.95723,1.95735,44000000.0
2007-08-16 10:49:00,1.95761,1.95863,1.95757,1.95844,36000000.0
2007-08-16 10:50:00,1.95842,1.95879,1.95842,1.95852,47000000.0
2007-08-16 10:51:00,1.9588,1.95899,1.95876,1.95885,45000000.0
2007-08-16 10:52:00,1.95854,1.95912,1.95854,1.95871,33000000.0
2007-08-16 10:53:00,1.9586,1.95941,1.9586,1.95901,46000000.0
2007-08-16 10:54:00,1.95908,1.95908,1.95793,1.95796,35000000.0
2007-08-16 10:55:00,1.95772,1.95772,1.95668,1.95668,37000000.0
2007-08-16 10:56:00,1.95661,1.95683,1.95644,1.95676,33000000.0
2007-08-16 10:57:00,1.9574,1.95767,1.95722,1.95722,33000000.0
2007-08-16 10:58:00,1.95707,1.95707,1.95682,1.95682,26000000.0
2007-08-16 10:59:00,1.95682,1.95732,1.95682,1.95723,47000000.0
2007-08-16 11:00:00,1.95731,1.95731,1.95661,1.95671,39000000.0
2007-08-16 11:01:00,1.95736,1.95758,1.95726,1.95726,45000000.0
2007-08-16 11:02:00,1.95682,1.95682,1.95518,1.95518,17000000.0
2007-08-16 11:03:00,1.95492,1.95516,1.95443,1.95484,37000000.0
2007-08-16 11:04:00,1.95457,1.95457,1.95384,1.95384,40000000.0
2007-08-16 11:05:00,1.95413,1.95413,1.95358,1.95382,18000000.0
2007-08-16 11:06:00,1.95416,1.95416,1.95377,1.95377,19000000.0
2007-08-16 11:07:00,1.95385,1.95385,1.95357,1.95357,30000000.0
2007-08-16 11:08:00,1.95319,1.95408,1.95319,1.95408,30000000.0
2007-08-16 11:09:00,1.95445,1.95445,1.95398,1.9542,45000000.0
2007-08-16 11:10:00,1.95422,1.9545,1.95422,1.9544,35000000.0
2007-08-16 11:11:00,1.95474,1.95474,1.95444,1.95445,46000000.0
2007-08-16 11:12:00,1.95469,1.95512,1.95469,1.95489,55000000.0
2007-08-16 11:13:00,1.95593,1.9561,1.95584,1.9561,59000000.0
2007-08-16 11:14:00,1.95541,1.95543,1.95504,1.95543,41000000.0
2007-08-16 11:15:00,1.9556,1.95648,1.9556,1.95646,34000000.0
2007-08-16 11:16:00,1.95641,1.9567,1.95624,1.95624,20000000.0
2007-08-16 11:17:00,1.9562,1.95899,1.9562,1.95899,57000000.0
2007-08-16 11:18:00,1.9591,1.95918,1.95865,1.95894,44000000.0
2007-08-16 11:19:00,1.95867,1.95931,1.95852,1.95931,63000000.0
2007-08-16 11:20:00,1.95955,1.95985,1.95939,1.95958,43000000.0
2007-08-16 11:21:00,1.95938,1.9595,1.95874,1.9595,34000000.0
2007-08-16 11:22:00,1.96023,1.96049,1.96011,1.96049,56000000.0
2007-08-16 11:23:00,1.96043,1.96043,1.95961,1.95961,43000000.0
2007-08-16 11:24:00,1.96007,1.96023,1.95926,1.95926,53000000.0
2007-08-16 11:25:00,1.95946,1.96027,1.95946,1.96002,29000000.0
2007-08-16 11:26:00,1.95963,1.95971,1.95943,1.95971,41000000.0
2007-08-16 11:27:00,1.95977,1.96052,1.95977,1.96052,34000000.0
2007-08-16 11:28:00,1.9606,1.96111,1.96052,1.96111,36000000.0
2007-08-16 11:29:00,1.96191,1.96295,1.96191,1.96231,43000000.0
2007-08-16 11:30:00,1.96309,1.96309,1.96195,1.96195,24000000.0
2007-08-16 11:31:00,1.96168,1.9618,1.96142,1.96142,34000000.0
2007-08-16 11:32:00,1.96141,1.96225,1.96141,1.96225,46000000.0
2007-08-16 11:33:00,1.96227,1.96255,1.96212,1.96249,41000000.0
2007-08-16 11:34:00,1.96232,1.96253,1.96218,1.96218,28000000.0
2007-08-16 11:35:00,1.96161,1.96161,1.96089,1.96157,44000000.0
2007-08-16 11:36:00,1.96166,1.96253,1.96166,1.96253,48000000.0
2007-08-16 11:37:00,1.96343,1.96455,1.96343,1.96455,50000000.0
2007-08-16 11:38:00,1.96541,1.96635,1.96541,1.96635,37000000.0
2007-08-16 11:39:00,1.96496,1.96496,1.96346,1.96346,52000000.0
2007-08-16 11:40:00,1.96323,1.96373,1.96323,1.96336,27000000.0
2007-08-16 11:41:00,1.96327,1.96329,1.96253,1.96253,49000000.0
2007-08-16 11:42:00,1.96218,1.96262,1.96218,1.96256,22000000.0
2007-08-16 11:43:00,1.96239,1.96254,1.96228,1.96232,45000000.0
2007-08-16 11:44:00,1.96239,1.96239,1.96226,1.96239,42000000.0
2007-08-16 11:45:00,1.96238,1.96238,1.96207,1.96224,41000000.0
2007-08-16 11:46:00,1.96248,1.96319,1.96248,1.96288,38000000.0
2007-08-16 11:47:00,1.96276,1.96283,1.96237,1.96237,22000000.0
2007-08-16 11:48:00,1.96258,1.9627,1.96252,1.96252,27000000.0
2007-08-16 11:49:00,1.96234,1.96259,1.96219,1.96242,41000000.0
2007-08-16 11:50:00,1.96248,1.96327,1.96248,1.96268,44000000.0
2007-08-16 11:51:00,1.96264,1.96266,1.96241,1.96241,37000000.0
2007-08-16 11:52:00,1.96234,1.96271,1.96229,1.96271,37000000.0
2007-08-16 11:53:00,1.96268,1.9628,1.96246,1.9628,33000000.0
2007-08-16 11:54:00,1.96274,1.96274,1.96206,1.96218,37000000.0
2007-08-16 11:55:00,1.96182,1.96182,1.96032,1.96102,38000000.0
2007-08-16 11:56:00,1.96077,1.96119,1.96077,1.96109,51000000.0
2007-08-16 11:57:00,1.9606,1.9606,1.96001,1.96001,29000000.0
2007-08-16 11:58:00,1.96009,1.96121,1.96009,1.96121,31000000.0
2007-08-16 11:59:00,1.96111,1.96116,1.96085,1.96085,51000000.0
2007-08-16 12:00:00,1.9611,1.96454,1.9611,1.96454,23000000.0
2007-08-16 12:01:00,1.96435,1.96484,1.96435,1.96484,24000000.0
2007-08-16 12:02:00,1.96475,1.96475,1.96376,1.96376,34000000.0
2007-08-16 12:03:00,1.96461,1.96629,1.96461,1.96592,36000000.0
2007-08-16 12:04:00,1.9668,1.968,1.9668,1.96771,33000000.0
2007-08-16 12:05:00,1.96798,1.96798,1.9677,1.9677,26000000.0
2007-08-16 12:06:00,1.96758,1.9677,1.96751,1.96751,15000000.0
2007-08-16 12:07:00,1.96769,1.96825,1.96747,1.96825,23000000.0
2007-08-16 12:08:00,1.96922,1.96922,1.96792,1.96841,37000000.0
2007-08-16 12:09:00,1.96781,1.96957,1.96775,1.96957,11000000.0
2007-08-16 12:10:00,1.96965,1.96965,1.96901,1.96901,25000000.0
2007-08-16 12:11:00,1.96945,1.97008,1.96945,1.97008,33000000.0
2007-08-16 12:12:00,1.97176,1.97546,1.97176,1.97501,31000000.0
2007-08-16 12:13:00,1.97455,1.97455,1.97255,1.97255,24000000.0
2007-08-16 12:14:00,1.97144,1.97144,1.97037,1.97069,36000000.0
2007-08-16 12:15:00,1.97147,1.97339,1.97147,1.97339,29000000.0
2007-08-16 12:16:00,1.97267,1.97267,1.97188,1.97241,30000000.0
2007-08-16 12:17:00,1.97321,1.97351,1.97319,1.9732,41000000.0
2007-08-16 12:18:00,1.97342,1.9737,1.97242,1.97293,43000000.0
2007-08-16 12:19:00,1.97316,1.97316,1.97076,1.97133,37000000.0
2007-08-16 12:20:00,1.97039,1.97076,1.97,1.97021,40000000.0
2007-08-16 12:21:00,1.97031,1.97031,1.96952,1.96971,61000000.0
2007-08-16 12:22:00,1.96953,1.96953,1.96675,1.96675,24000000.0
2007-08-16 12:23:00,1.96711,1.9687,1.96711,1.96844,23000000.0
2007-08-16 12:24:00,1.96793,1.96793,1.96702,1.96702,30000000.0
2007-08-16 12:25:00,1.96735,1.96797,1.96693,1.96797,22000000.0
2007-08-16 12:26:00,1.96797,1.9681,1.96787,1.9681,32000000.0
2007-08-16 12:27:00,1.96752,1.96752,1.96719,1.96735,25000000.0
2007-08-16 12:28:00,1.96742,1.96827,1.96742,1.96827,58000000.0
2007-08-16 12:29:00,1.96931,1.97194,1.96874,1.97009,71000000.0
2007-08-16 12:30:00,1.97361,1.9745,1.97196,1.9745,47000000.0
2007-08-16 12:31:00,1.97493,1.97558,1.97417,1.97558,55000000.0
2007-08-16 12:32:00,1.97522,1.97541,1.97424,1.97424,32000000.0
2007-08-16 12:33:00,1.97294,1.97381,1.97294,1.97381,40000000.0
2007-08-16 12:34:00,1.97539,1.97547,1.9752,1.9754,14000000.0
2007-08-16 12:35:00,1.97693,1.98072,1.97693,1.97847,8000000.0
2007-08-16 12:36:00,1.97996,1.98174,1.97996,1.98049,36000000.0
2007-08-16 12:37:00,1.98095,1.98139,1.9761,1.9761,22000000.0
2007-08-16 12:38:00,1.97502,1.97953,1.97502,1.97953,12000000.0
2007-08-16 12:39:00,1.9778,1.97784,1.97685,1.97736,20000000.0
2007-08-16 12:40:00,1.97612,1.97675,1.97598,1.97675,16000000.0
2007-08-16 12:41:00,1.97561,1.97561,1.97437,1.97437,10000000.0
2007-08-16 12:42:00,1.9748,1.97536,1.9739,1.97468,26000000.0
2007-08-16 12:43:00,1.97518,1.97519,1.97341,1.97341,9000000.0
2007-08-16 12:44:00,1.97189,1.97189,1.97167,1.97179,21000000.0
2007-08-16 12:45:00,1.97217,1.97217,1.97136,1.97136,30000000.0
2007-08-16 12:46:00,1.97188,1.97311,1.97188,1.97311,41000000.0
2007-08-16 12:47:00,1.9744,1.97481,1.97317,1.97317,26000000.0
2007-08-16 12:48:00,1.97207,1.97215,1.9699,1.9699,27000000.0
2007-08-16 12:49:00,1.96841,1.96855,1.96757,1.96777,36000000.0
2007-08-16 12:50:00,1.96702,1.96816,1.96695,1.96816,34000000.0
2007-08-16 12:51:00,1.96807,1.96807,1.96586,1.96594,25000000.0
2007-08-16 12:52:00,1.96542,1.96778,1.96542,1.96778,26000000.0
2007-08-16 12:53:00,1.96832,1.97005,1.96832,1.9699,16000000.0
2007-08-16 12:54:00,1.96917,1.96933,1.96789,1.96845,28000000.0
2007-08-16 12:55:00,1.96928,1.9693,1.96832,1.96866,29000000.0
2007-08-16 12:56:00,1.96686,1.96904,1.9666,1.96904,30000000.0
2007-08-16 12:57:00,1.96897,1.97031,1.96884,1.97011,26000000.0
2007-08-16 12:58:00,1.96987,1.97076,1.96955,1.96955,14000000.0
2007-08-16 12:59:00,1.96906,1.97137,1.96906,1.97137,32000000.0
2007-08-16 13:00:00,1.97288,1.9757,1.97282,1.9749,20000000.0
2007-08-16 13:01:00,1.97467,1.97603,1.97467,1.97567,31000000.0
2007-08-16 13:02:00,1.97567,1.97664,1.97545,1.97664,12000000.0
2007-08-16 13:03:00,1.97642,1.97642,1.97387,1.97435,21000000.0
2007-08-16 13:04:00,1.97467,1.97488,1.97461,1.97488,7000000.0
2007-08-16 13:05:00,1.97516,1.97591,1.97516,1.97561,17000000.0
2007-08-16 13:06:00,1.97612,1.9781,1.97612,1.9781,22000000.0
2007-08-16 13:07:00,1.9778,1.9778,1.97724,1.97724,17000000.0
2007-08-16 13:08:00,1.97689,1.97689,1.9745,1.9745,37000000.0
2007-08-16 13:09:00,1.97361,1.97397,1.97264,1.97264,33000000.0
2007-08-16 13:10:00,1.97231,1.97244,1.97192,1.97217,32000000.0
2007-08-16 13:11:00,1.97248,1.97333,1.97248,1.9731,21000000.0
2007-08-16 13:12:00,1.97449,1.97625,1.97425,1.97625,7000000.0
2007-08-16 13:13:00,1.97726,1.97758,1.97689,1.97689,11000000.0
2007-08-16 13:14:00,1.97719,1.97729,1.97709,1.97709,33000000.0
2007-08-16 13:15:00,1.9764,1.97715,1.97604,1.97715,25000000.0
2007-08-16 13:16:00,1.97731,1.97731,1.97651,1.97671,20000000.0
2007-08-16 13:17:00,1.97699,1.97722,1.97649,1.97649,19000000.0
2007-08-16 13:18:00,1.97661,1.97699,1.97618,1.97699,41000000.0
2007-08-16 13:19:00,1.97668,1.9768,1.97438,1.97438,36000000.0
2007-08-16 13:20:00,1.97491,1.97566,1.97491,1.97555,36000000.0
2007-08-16 13:21:00,1.97616,1.97707,1.97616,1.97707,54000000.0
2007-08-16 13:22:00,1.97807,1.97807,1.9777,1.9777,41000000.0
2007-08-16 13:23:00,1.9775,1.97814,1.9775,1.97814,11000000.0
2007-08-16 13:24:00,1.97832,1.9785,1.97784,1.9785,23000000.0
2007-08-16 13:25:00,1.9781,1.97834,1.97738,1.97738,25000000.0
2007-08-16 13:26:00,1.97854,1.97915,1.97849,1.97876,20000000.0
2007-08-16 13:27:00,1.97936,1.98134,1.97936,1.98134,32000000.0
2007-08-16 13:28:00,1.9813,1.9813,1.97973,1.97973,26000000.0
2007-08-16 13:29:00,1.98007,1.98032,1.98007,1.9803,25000000.0
2007-08-16 13:30:00,1.97995,1.98048,1.97995,1.98048,16000000.0
2007-08-16 13:31:00,1.98085,1.98102,1.9804,1.9804,21000000.0
2007-08-16 13:32:00,1.98002,1.98059,1.98002,1.98023,28000000.0
2007-08-16 13:33:00,1.98011,1.98011,1.97767,1.97796,18000000.0
2007-08-16 13:34:00,1.97777,1.97777,1.97701,1.97744,35000000.0
2007-08-16 13:35:00,1.97765,1.97765,1.977,1.97748,10000000.0
2007-08-16 13:36:00,1.97881,1.9793,1.97881,1.9793,40000000.0
2007-08-16 13:37:00,1.97959,1.97973,1.97953,1.97967,22000000.0
2007-08-16 13:38:00,1.97962,1.97996,1.97913,1.97996,39000000.0
2007-08-16 13:39:00,1.98012,1.98012,1.9787,1.9787,32000000.0
2007-08-16 13:40:00,1.97833,1.97874,1.97733,1.97733,35000000.0
2007-08-16 13:41:00,1.97675,1.97694,1.97532,1.97532,27000000.0
2007-08-16 13:42:00,1.9759,1.97637,1.9759,1.9761,32000000.0
2007-08-16 13:43:00,1.97647,1.97654,1.97533,1.97533,26000000.0
2007-08-16 13:44:00,1.97478,1.97478,1.97356,1.97459,25000000.0
2007-08-16 13:45:00,1.9746,1.97476,1.97457,1.97464,21000000.0
2007-08-16 13:46:00,1.97466,1.97471,1.97458,1.97466,13000000.0
2007-08-16 13:47:00,1.97471,1.97523,1.97463,1.97505,22000000.0
2007-08-16 13:48:00,1.97542,1.97542,1.97416,1.97442,21000000.0
2007-08-16 13:49:00,1.97501,1.97572,1.97501,1.97572,24000000.0
2007-08-16 13:50:00,1.97572,1.97712,1.97572,1.97712,27000000.0
2007-08-16 13:51:00,1.9773,1.97814,1.9773,1.9776,27000000.0
2007-08-16 13:52:00,1.97788,1.97817,1.97775,1.97817,31000000.0
2007-08-16 13:53:00,1.97838,1.97893,1.97838,1.97878,31000000.0
2007-08-16 13:54:00,1.98005,1.98107,1.98005,1.98013,28000000.0
2007-08-16 13:55:00,1.98031,1.98031,1.9791,1.9791,33000000.0
2007-08-16 13:56:00,1.97969,1.98009,1.9795,1.9795,23000000.0
2007-08-16 13:57:00,1.97929,1.97946,1.97928,1.97934,19000000.0
2007-08-16 13:58:00,1.9795,1.97999,1.9795,1.97998,30000000.0
2007-08-16 13:59:00,1.97987,1.97988,1.97942,1.97942,39000000.0
2007-08-16 14:00:00,1.97926,1.97926,1.97868,1.97868,30000000.0
2007-08-16 14:01:00,1.97917,1.97983,1.97872,1.97983,16000000.0
2007-08-16 14:02:00,1.97977,1.97982,1.97901,1.97918,34000000.0
2007-08-16 14:03:00,1.97923,1.9793,1.97829,1.97829,24000000.0
2007-08-16 14:04:00,1.97731,1.9781,1.97718,1.97803,20000000.0
2007-08-16 14:05:00,1.97831,1.97832,1.9776,1.97782,31000000.0
2007-08-16 14:06:00,1.97748,1.9781,1.97748,1.97764,28000000.0
2007-08-16 14:07:00,1.97704,1.97731,1.97691,1.97729,32000000.0
2007-08-16 14:08:00,1.97747,1.97758,1.97678,1.97732,22000000.0
2007-08-16 14:09:00,1.97887,1.97998,1.97887,1.97949,15000000.0
2007-08-16 14:10:00,1.98035,1.98094,1.98013,1.98094,24000000.0
2007-08-16 14:11:00,1.98117,1.98117,1.98042,1.98042,22000000.0
2007-08-16 14:12:00,1.97975,1.98024,1.97897,1.97897,17000000.0
2007-08-16 14:13:00,1.97847,1.97849,1.97641,1.97681,19000000.0
2007-08-16 14:14:00,1.97656,1.97771,1.97656,1.97771,22000000.0
2007-08-16 14:15:00,1.97747,1.97747,1.97641,1.97657,26000000.0
2007-08-16 14:16:00,1.97658,1.97792,1.97658,1.9779,10000000.0
2007-08-16 14:17:00,1.977,1.97701,1.97674,1.97674,8000000.0
2007-08-16 14:18:00,1.97648,1.97666,1.976,1.976,13000000.0
2007-08-16 14:19:00,1.97568,1.97568,1.9743,1.97458,29000000.0
2007-08-16 14:20:00,1.97436,1.97519,1.97407,1.97519,15000000.0
2007-08-16 14:21:00,1.97597,1.97604,1.97513,1.97556,18000000.0
2007-08-16 14:22:00,1.97566,1.97571,1.97521,1.97521,10000000.0
2007-08-16 14:23:00,1.97471,1.97515,1.97471,1.97502,24000000.0
2007-08-16 14:24:00,1.97451,1.97489,1.97405,1.97446,17000000.0
2007-08-16 14:25:00,1.97419,1.97435,1.97377,1.97435,31000000.0
2007-08-16 14:26:00,1.97535,1.97674,1.97531,1.97674,14000000.0
2007-08-16 14:27:00,1.97595,1.97595,1.97433,1.97433,14000000.0
2007-08-16 14:28:00,1.97392,1.97405,1.97357,1.97357,9000000.0
2007-08-16 14:29:00,1.9732,1.9732,1.97188,1.97202,7000000.0
2007-08-16 14:30:00,1.97147,1.9716,1.97144,1.9716,17000000.0
2007-08-16 14:31:00,1.97063,1.97063,1.96999,1.97035,21000000.0
2007-08-16 14:32:00,1.96997,1.96997,1.9685,1.9685,8000000.0
2007-08-16 14:33:00,1.96775,1.96807,1.96701,1.96807,10000000.0
2007-08-16 14:34:00,1.96749,1.96749,1.96543,1.96543,11000000.0
2007-08-16 14:35:00,1.96519,1.96574,1.96511,1.96574,7000000.0
2007-08-16 14:36:00,1.96656,1.96656,1.96539,1.96539,8000000.0
2007-08-16 14:37:00,1.96569,1.96569,1.96462,1.96499,11000000.0
2007-08-16 14:38:00,1.96623,1.96623,1.9646,1.9646,7000000.0
2007-08-16 14:39:00,1.96327,1.96327,1.9597,1.9597,8000000.0
2007-08-16 14:40:00,1.95996,1.96083,1.95942,1.95942,8000000.0
2007-08-16 14:41:00,1.95895,1.95895,1.95571,1.95571,10000000.0
2007-08-16 14:42:00,1.95594,1.95662,1.95551,1.95662,9000000.0
2007-08-16 14:43:00,1.95735,1.95735,1.95657,1.95717,8000000.0
2007-08-16 14:44:00,1.95704,1.95704,1.95599,1.95599,8000000.0
2007-08-16 14:45:00,1.95612,1.95941,1.95612,1.95941,7000000.0
2007-08-16 14:46:00,1.96082,1.96211,1.96082,1.96211,9000000.0
2007-08-16 14:47:00,1.96264,1.96272,1.96167,1.96167,8000000.0
2007-08-16 14:48:00,1.96099,1.96301,1.96099,1.96301,8000000.0
2007-08-16 14:49:00,1.9637,1.96372,1.9633,1.96372,9000000.0
2007-08-16 14:50:00,1.96383,1.96398,1.96297,1.96297,7000000.0
2007-08-16 14:51:00,1.9633,1.96377,1.9633,1.96346,10000000.0
2007-08-16 14:52:00,1.96339,1.96339,1.963,1.963,7000000.0
2007-08-16 14:53:00,1.96303,1.96319,1.96294,1.96307,7000000.0
2007-08-16 14:54:00,1.96257,1.96257,1.96092,1.96092,8000000.0
2007-08-16 14:55:00,1.96041,1.96041,1.95878,1.95878,7000000.0
2007-08-16 14:56:00,1.95808,1.95808,1.95738,1.95738,8000000.0
2007-08-16 14:57:00,1.95781,1.95799,1.95766,1.95789,7000000.0
2007-08-16 14:58:00,1.95811,1.95973,1.95811,1.95973,8000000.0
2007-08-16 14:59:00,1.96055,1.9606,1.96011,1.9606,8000000.0
2007-08-16 15:00:00,1.96163,1.96208,1.96163,1.96203,7000000.0
2007-08-16 15:01:00,1.96166,1.96166,1.96058,1.96095,8000000.0
2007-08-16 15:02:00,1.9617,1.96418,1.9617,1.96418,7000000.0
2007-08-16 15:03:00,1.96386,1.96405,1.96382,1.96396,7000000.0
2007-08-16 15:04:00,1.96301,1.96301,1.96101,1.96101,8000000.0
2007-08-16 15:05:00,1.96025,1.96101,1.96025,1.96101,7000000.0
2007-08-16 15:06:00,1.96065,1.96073,1.95994,1.95994,8000000.0
2007-08-16 15:07:00,1.96021,1.96205,1.96021,1.96205,11000000.0
2007-08-16 15:08:00,1.963,1.963,1.96258,1.96258,8000000.0
2007-08-16 15:09:00,1.96255,1.96314,1.96255,1.96314,7000000.0
2007-08-16 15:10:00,1.96227,1.96227,1.95967,1.95967,7000000.0
2007-08-16 15:11:00,1.95893,1.95958,1.95893,1.95947,11000000.0
2007-08-16 15:12:00,1.95978,1.95987,1.95837,1.95987,10000000.0
2007-08-16 15:13:00,1.95936,1.96029,1.95891,1.95891,9000000.0
2007-08-16 15:14:00,1.95985,1.96159,1.95985,1.96159,10000000.0
2007-08-16 15:15:00,1.96191,1.96195,1.96182,1.96195,8000000.0
2007-08-16 15:16:00,1.96264,1.96296,1.96257,1.96273,9000000.0
2007-08-16 15:17:00,1.96258,1.96333,1.96246,1.96333,9000000.0
2007-08-16 15:18:00,1.96371,1.96391,1.96366,1.96391,8000000.0
2007-08-16 15:19:00,1.96442,1.96476,1.96423,1.96476,7000000.0
2007-08-16 15:20:00,1.96378,1.964,1.96362,1.964,9000000.0
2007-08-16 15:21:00,1.96419,1.96419,1.96267,1.96267,8000000.0
2007-08-16 15:22:00,1.96205,1.96205,1.96168,1.96168,9000000.0
2007-08-16 15:23:00,1.96164,1.96214,1.96137,1.96166,8000000.0
2007-08-16 15:24:00,1.96027,1.96027,1.95717,1.95717,8000000.0
2007-08-16 15:25:00,1.95689,1.95754,1.95689,1.95743,7000000.0
2007-08-16 15:26:00,1.95796,1.95796,1.95695,1.95695,7000000.0
2007-08-16 15:27:00,1.95685,1.95819,1.95685,1.95819,7000000.0
2007-08-16 15:28:00,1.9591,1.95966,1.9591,1.95966,11000000.0
2007-08-16 15:29:00,1.9595,1.9611,1.9594,1.9611,7000000.0
2007-08-16 15:30:00,1.96197,1.96249,1.96185,1.96249,9000000.0
2007-08-16 15:31:00,1.96366,1.96408,1.96366,1.96389,9000000.0
2007-08-16 15:32:00,1.96395,1.96465,1.96395,1.96465,10000000.0
2007-08-16 15:33:00,1.96559,1.96562,1.9652,1.96532,8000000.0
2007-08-16 15:34:00,1.96581,1.96581,1.96473,1.96473,9000000.0
2007-08-16 15:35:00,1.96509,1.96519,1.96494,1.96509,7000000.0
2007-08-16 15:36:00,1.96469,1.96494,1.9645,1.96469,7000000.0
2007-08-16 15:37:00,1.96524,1.96541,1.96351,1.96351,8000000.0
2007-08-16 15:38:00,1.95903,1.96221,1.95903,1.96221,7000000.0
2007-08-16 15:39:00,1.96343,1.96503,1.96343,1.96503,10000000.0
2007-08-16 15:40:00,1.96593,1.96638,1.96571,1.96622,9000000.0
2007-08-16 15:41:00,1.96647,1.96647,1.96627,1.96641,11000000.0
2007-08-16 15:42:00,1.96622,1.96625,1.96604,1.96609,8000000.0
2007-08-16 15:43:00,1.96607,1.96607,1.9656,1.96583,8000000.0
2007-08-16 15:44:00,1.96596,1.96635,1.96581,1.96635,8000000.0
2007-08-16 15:45:00,1.96594,1.96594,1.96476,1.96476,8000000.0
2007-08-16 15:46:00,1.9643,1.9643,1.96113,1.96113,10000000.0
2007-08-16 15:47:00,1.96106,1.96133,1.96063,1.96065,7000000.0
2007-08-16 15:48:00,1.9616,1.96271,1.9616,1.96229,7000000.0
2007-08-16 15:49:00,1.96242,1.96266,1.96242,1.96251,8000000.0
2007-08-16 15:50:00,1.96252,1.96252,1.96172,1.96175,8000000.0
2007-08-16 15:51:00,1.96116,1.96122,1.96094,1.96094,9000000.0
2007-08-16 15:52:00,1.96104,1.96151,1.96104,1.9615,7000000.0
2007-08-16 15:53:00,1.96162,1.9619,1.96073,1.96073,7000000.0
2007-08-16 15:54:00,1.96133,1.96189,1.96133,1.96167,11000000.0
2007-08-16 15:55:00,1.9617,1.96172,1.96159,1.96172,9000000.0
2007-08-16 15:56:00,1.9622,1.96308,1.9622,1.96308,7000000.0
2007-08-16 15:57:00,1.96391,1.96428,1.96353,1.96353,10000000.0
2007-08-16 15:58:00,1.96364,1.96439,1.96364,1.96439,10000000.0
2007-08-16 15:59:00,1.96405,1.96426,1.96386,1.96426,7000000.0
2007-08-16 16:00:00,1.9647,1.96648,1.96468,1.96648,7000000.0
2007-08-16 16:01:00,1.96677,1.96754,1.9667,1.96752,9000000.0
2007-08-16 16:02:00,1.96713,1.96713,1.96541,1.966,8000000.0
2007-08-16 16:03:00,1.96621,1.96621,1.96507,1.96531,11000000.0
2007-08-16 16:04:00,1.96597,1.96692,1.96597,1.96692,8000000.0
2007-08-16 16:05:00,1.96633,1.96633,1.96543,1.96543,9000000.0
2007-08-16 16:06:00,1.96539,1.96586,1.96519,1.96586,10000000.0
2007-08-16 16:07:00,1.96583,1.96615,1.96535,1.96535,10000000.0
2007-08-16 16:08:00,1.96557,1.96571,1.96496,1.96571,8000000.0
2007-08-16 16:09:00,1.96557,1.96609,1.96557,1.96609,7000000.0
2007-08-16 16:10:00,1.96591,1.96591,1.9649,1.9649,7000000.0
2007-08-16 16:11:00,1.96452,1.96489,1.96452,1.96486,10000000.0
2007-08-16 16:12:00,1.96491,1.96503,1.96477,1.96497,9000000.0
2007-08-16 16:13:00,1.96517,1.96548,1.96517,1.96535,7000000.0
2007-08-16 16:14:00,1.9656,1.9656,1.9654,1.96543,11000000.0
2007-08-16 16:15:00,1.96526,1.9661,1.96522,1.9661,7000000.0
2007-08-16 16:16:00,1.96647,1.96647,1.9651,1.9651,7000000.0
2007-08-16 16:17:00,1.96567,1.96726,1.96543,1.96726,11000000.0
2007-08-16 16:18:00,1.96892,1.96921,1.9682,1.96917,11000000.0
2007-08-16 16:19:00,1.96968,1.96968,1.96886,1.96936,11000000.0
2007-08-16 16:20:00,1.97041,1.97258,1.97041,1.9724,9000000.0
2007-08-16 16:21:00,1.97349,1.97349,1.97175,1.97212,9000000.0
2007-08-16 16:22:00,1.97268,1.97333,1.97268,1.97329,8000000.0
2007-08-16 16:23:00,1.97312,1.97334,1.97312,1.97334,8000000.0
2007-08-16 16:24:00,1.97394,1.97477,1.97394,1.97457,10000000.0
2007-08-16 16:25:00,1.9741,1.97464,1.9741,1.97434,7000000.0
2007-08-16 16:26:00,1.97461,1.97478,1.97425,1.97429,7000000.0
2007-08-16 16:27:00,1.97477,1.97514,1.97426,1.97514,11000000.0
2007-08-16 16:28:00,1.97559,1.97678,1.97559,1.97678,11000000.0
2007-08-16 16:29:00,1.97672,1.97672,1.97566,1.97583,7000000.0
2007-08-16 16:30:00,1.97629,1.97677,1.97585,1.97666,8000000.0
2007-08-16 16:31:00,1.97715,1.9785,1.97715,1.97836,7000000.0
2007-08-16 16:32:00,1.97726,1.97726,1.97614,1.97618,8000000.0
2007-08-16 16:33:00,1.97609,1.97609,1.97303,1.97303,11000000.0
2007-08-16 16:34:00,1.97216,1.97216,1.97104,1.97104,8000000.0
2007-08-16 16:35:00,1.97136,1.9714,1.97037,1.97037,7000000.0
2007-08-16 16:36:00,1.96962,1.97011,1.9695,1.97011,8000000.0
2007-08-16 16:37:00,1.97019,1.97066,1.97019,1.97037,8000000.0
2007-08-16 16:38:00,1.97139,1.97165,1.97129,1.97132,7000000.0
2007-08-16 16:39:00,1.97155,1.97155,1.97058,1.9706,8000000.0
2007-08-16 16:40:00,1.97027,1.97027,1.96948,1.96948,11000000.0
2007-08-16 16:41:00,1.96931,1.97072,1.96931,1.97072,10000000.0
2007-08-16 16:42:00,1.97141,1.97146,1.97046,1.97046,7000000.0
2007-08-16 16:43:00,1.96975,1.9704,1.96975,1.9704,7000000.0
2007-08-16 16:44:00,1.97024,1.97031,1.97006,1.97031,7000000.0
2007-08-16 16:45:00,1.96983,1.97007,1.96968,1.96968,11000000.0
2007-08-16 16:46:00,1.96983,1.97008,1.96962,1.9699,11000000.0
2007-08-16 16:47:00,1.96952,1.96971,1.96936,1.9694,7000000.0
2007-08-16 16:48:00,1.96921,1.96932,1.96914,1.96915,10000000.0
2007-08-16 16:49:00,1.96854,1.96854,1.96675,1.96704,8000000.0
2007-08-16 16:50:00,1.96809,1.96846,1.96799,1.96846,8000000.0
2007-08-16 16:51:00,1.96816,1.96844,1.96764,1.96764,9000000.0
2007-08-16 16:52:00,1.9678,1.96826,1.9678,1.96826,7000000.0
2007-08-16 16:53:00,1.96771,1.96771,1.96593,1.96593,8000000.0
2007-08-16 16:54:00,1.96627,1.96627,1.96489,1.96489,7000000.0
2007-08-16 16:55:00,1.96416,1.96506,1.96303,1.96506,11000000.0
2007-08-16 16:56:00,1.96675,1.96675,1.9661,1.9661,11000000.0
2007-08-16 16:57:00,1.96745,1.96924,1.96745,1.96924,7000000.0
2007-08-16 16:58:00,1.96947,1.97256,1.96945,1.97256,8000000.0
2007-08-16 16:59:00,1.97287,1.97418,1.97287,1.97348,7000000.0
2007-08-16 17:00:00,1.97378,1.97429,1.97378,1.9738,11000000.0
2007-08-16 17:01:00,1.97384,1.97384,1.9724,1.9724,7000000.0
2007-08-16 17:02:00,1.97147,1.97147,1.96957,1.96957,8000000.0
2007-08-16 17:03:00,1.96931,1.96935,1.96732,1.96935,7000000.0
2007-08-16 17:04:00,1.96939,1.96939,1.96924,1.96932,7000000.0
2007-08-16 17:05:00,1.96933,1.96933,1.96746,1.96784,10000000.0
2007-08-16 17:06:00,1.96752,1.9676,1.96608,1.96608,9000000.0
2007-08-16 17:07:00,1.9654,1.9654,1.96441,1.96489,8000000.0
2007-08-16 17:08:00,1.96534,1.96596,1.96513,1.96513,9000000.0
2007-08-16 17:09:00,1.96539,1.9655,1.96484,1.96484,8000000.0
2007-08-16 17:10:00,1.96481,1.96486,1.96466,1.96475,9000000.0
2007-08-16 17:11:00,1.96553,1.96865,1.96553,1.96865,8000000.0
2007-08-16 17:12:00,1.9678,1.9678,1.96627,1.96627,7000000.0
2007-08-16 17:13:00,1.96573,1.96643,1.96573,1.96631,8000000.0
2007-08-16 17:14:00,1.96718,1.96718,1.96687,1.96694,8000000.0
2007-08-16 17:15:00,1.96744,1.96933,1.96744,1.96933,7000000.0
2007-08-16 17:16:00,1.97044,1.97076,1.97032,1.97048,10000000.0
2007-08-16 17:17:00,1.97029,1.9715,1.97029,1.9715,7000000.0
2007-08-16 17:18:00,1.97084,1.9715,1.97062,1.9715,9000000.0
2007-08-16 17:19:00,1.97155,1.97167,1.9711,1.97167,7000000.0
2007-08-16 17:20:00,1.97275,1.97275,1.97205,1.97218,8000000.0
2007-08-16 17:21:00,1.972,1.97322,1.972,1.97322,10000000.0
2007-08-16 17:22:00,1.97258,1.97403,1.97258,1.97403,8000000.0
2007-08-16 17:23:00,1.97464,1.97512,1.97448,1.97512,8000000.0
2007-08-16 17:24:00,1.97537,1.97548,1.97531,1.97544,7000000.0
2007-08-16 17:25:00,1.97524,1.97541,1.97512,1.97512,7000000.0
2007-08-16 17:26:00,1.97508,1.9753,1.97505,1.97529,7000000.0
2007-08-16 17:27:00,1.9754,1.97549,1.97494,1.97494,9000000.0
2007-08-16 17:28:00,1.97483,1.97498,1.97462,1.97466,7000000.0
2007-08-16 17:29:00,1.97346,1.97346,1.97131,1.97154,8000000.0
2007-08-16 17:30:00,1.97215,1.97337,1.97179,1.97337,8000000.0
2007-08-16 17:31:00,1.97336,1.97383,1.97336,1.97344,9000000.0
2007-08-16 17:32:00,1.97362,1.97372,1.97185,1.97185,8000000.0
2007-08-16 17:33:00,1.97107,1.97173,1.97091,1.97173,11000000.0
2007-08-16 17:34:00,1.97208,1.97234,1.97179,1.97234,9000000.0
2007-08-16 17:35:00,1.97317,1.97331,1.97297,1.97297,7000000.0
2007-08-16 17:36:00,1.97355,1.97534,1.97355,1.9752,7000000.0
2007-08-16 17:37:00,1.97571,1.976,1.97538,1.97538,7000000.0
2007-08-16 17:38:00,1.9743,1.9743,1.97226,1.97251,8000000.0
2007-08-16 17:39:00,1.97232,1.97267,1.97232,1.97258,7000000.0
2007-08-16 17:40:00,1.97274,1.97322,1.97274,1.97299,9000000.0
2007-08-16 17:41:00,1.97267,1.97302,1.97242,1.97242,8000000.0
2007-08-16 17:42:00,1.97179,1.97179,1.97139,1.97153,11000000.0
2007-08-16 17:43:00,1.9716,1.97214,1.9716,1.97214,7000000.0
2007-08-16 17:44:00,1.97236,1.97252,1.97217,1.97237,10000000.0
2007-08-16 17:45:00,1.97277,1.97388,1.97274,1.97388,7000000.0
2007-08-16 17:46:00,1.97381,1.9743,1.97381,1.9739,8000000.0
2007-08-16 17:47:00,1.97417,1.97476,1.97377,1.97476,8000000.0
2007-08-16 17:48:00,1.97606,1.97676,1.9758,1.97676,7000000.0
2007-08-16 17:49:00,1.97696,1.97743,1.97696,1.97743,7000000.0
2007-08-16 17:50:00,1.97745,1.97779,1.97736,1.97763,7000000.0
2007-08-16 17:51:00,1.97729,1.97729,1.97665,1.97692,7000000.0
2007-08-16 17:52:00,1.97704,1.97741,1.97704,1.9771,7000000.0
2007-08-16 17:53:00,1.97663,1.97663,1.97579,1.97579,7000000.0
2007-08-16 17:54:00,1.97523,1.97586,1.97523,1.97586,11000000.0
2007-08-16 17:55:00,1.97577,1.97577,1.97438,1.97438,7000000.0
2007-08-16 17:56:00,1.97479,1.97479,1.97436,1.97441,7000000.0
2007-08-16 17:57:00,1.97423,1.97468,1.97385,1.97468,10000000.0
2007-08-16 17:58:00,1.97499,1.97568,1.97499,1.97568,10000000.0
2007-08-16 17:59:00,1.97587,1.97592,1.97551,1.97562,10000000.0
2007-08-16 18:00:00,1.97583,1.97722,1.97583,1.97722,10000000.0
2007-08-16 18:01:00,1.97773,1.97907,1.97773,1.97907,8000000.0
2007-08-16 18:02:00,1.98018,1.98092,1.98018,1.98053,8000000.0
2007-08-16 18:03:00,1.98011,1.98011,1.97989,1.9799,10000000.0
2007-08-16 18:04:00,1.98,1.98272,1.98,1.98272,8000000.0
2007-08-16 18:05:00,1.98329,1.98345,1.98311,1.98312,10000000.0
2007-08-16 18:06:00,1.98291,1.98351,1.98272,1.98272,10000000.0
2007-08-16 18:07:00,1.98219,1.98442,1.98219,1.98442,8000000.0
2007-08-16 18:08:00,1.98625,1.98949,1.98625,1.98949,8000000.0
2007-08-16 18:09:00,1.98814,1.98857,1.98796,1.98853,8000000.0
2007-08-16 18:10:00,1.98865,1.98909,1.98848,1.98909,11000000.0
2007-08-16 18:11:00,1.98708,1.98708,1.98176,1.98571,7000000.0
2007-08-16 18:12:00,1.98552,1.98552,1.98244,1.98291,9000000.0
2007-08-16 18:13:00,1.98275,1.98489,1.98275,1.98478,11000000.0
2007-08-16 18:14:00,1.98428,1.98428,1.98389,1.98408,7000000.0
2007-08-16 18:15:00,1.98392,1.98396,1.98038,1.98051,8000000.0
2007-08-16 18:16:00,1.97789,1.97789,1.97606,1.97631,11000000.0
2007-08-16 18:17:00,1.97617,1.9775,1.97617,1.9775,10000000.0
2007-08-16 18:18:00,1.97766,1.97803,1.97766,1.97803,8000000.0
2007-08-16 18:19:00,1.97804,1.97916,1.97804,1.97916,9000000.0
2007-08-16 18:20:00,1.97978,1.98299,1.97978,1.98299,7000000.0
2007-08-16 18:21:00,1.98414,1.98471,1.98184,1.98342,11000000.0
2007-08-16 18:22:00,1.98136,1.98136,1.98031,1.98031,11000000.0
2007-08-16 18:23:00,1.97965,1.98018,1.97936,1.97978,8000000.0
2007-08-16 18:24:00,1.98025,1.98076,1.97986,1.98076,10000000.0
2007-08-16 18:25:00,1.98094,1.98209,1.98094,1.98209,7000000.0
2007-08-16 18:26:00,1.98267,1.98325,1.9826,1.98325,8000000.0
2007-08-16 18:27:00,1.98298,1.98323,1.98277,1.98323,7000000.0
2007-08-16 18:28:00,1.98304,1.98304,1.98176,1.98176,7000000.0
2007-08-16 18:29:00,1.98175,1.98203,1.98175,1.98203,7000000.0
2007-08-16 18:30:00,1.98182,1.98182,1.98055,1.98055,8000000.0
2007-08-16 18:31:00,1.97999,1.98012,1.97969,1.97969,9000000.0
2007-08-16 18:32:00,1.97957,1.97957,1.97918,1.97957,11000000.0
2007-08-16 18:33:00,1.97969,1.97969,1.97872,1.97872,11000000.0
2007-08-16 18:34:00,1.97884,1.97935,1.97877,1.97935,7000000.0
2007-08-16 18:35:00,1.97951,1.97956,1.97941,1.97941,8000000.0
2007-08-16 18:36:00,1.97973,1.98013,1.97972,1.98013,7000000.0
2007-08-16 18:37:00,1.98045,1.98103,1.98036,1.98074,8000000.0
2007-08-16 18:38:00,1.98021,1.98027,1.98008,1.98017,8000000.0
2007-08-16 18:39:00,1.97999,1.98252,1.97997,1.98252,7000000.0
2007-08-16 18:40:00,1.98298,1.98337,1.98283,1.98337,7000000.0
2007-08-16 18:41:00,1.98448,1.98608,1.98448,1.98608,8000000.0
2007-08-16 18:42:00,1.9871,1.98806,1.98486,1.98486,11000000.0
2007-08-16 18:43:00,1.98379,1.98393,1.98361,1.98391,8000000.0
2007-08-16 18:44:00,1.9844,1.98445,1.98424,1.98441,7000000.0
2007-08-16 18:45:00,1.98408,1.98408,1.98303,1.98303,11000000.0
2007-08-16 18:46:00,1.98267,1.98279,1.98196,1.98257,9000000.0
2007-08-16 18:47:00,1.98277,1.98334,1.98262,1.98262,8000000.0
2007-08-16 18:48:00,1.98231,1.98291,1.98231,1.98254,9000000.0
2007-08-16 18:49:00,1.98266,1.98288,1.98266,1.98268,7000000.0
2007-08-16 18:50:00,1.98312,1.98318,1.983,1.98318,11000000.0
2007-08-16 18:51:00,1.98454,1.98541,1.98454,1.98541,7000000.0
2007-08-16 18:52:00,1.98646,1.98721,1.98646,1.98721,8000000.0
2007-08-16 18:53:00,1.98732,1.98778,1.98702,1.98778,11000000.0
2007-08-16 18:54:00,1.98904,1.99085,1.98904,1.99085,7000000.0
2007-08-16 18:55:00,1.9905,1.99053,1.98999,1.98999,7000000.0
2007-08-16 18:56:00,1.98912,1.98917,1.9881,1.98917,7000000.0
2007-08-16 18:57:00,1.98988,1.98988,1.98864,1.98944,10000000.0
2007-08-16 18:58:00,1.98978,1.9904,1.98939,1.9904,9000000.0
2007-08-16 18:59:00,1.99216,1.99283,1.99104,1.99104,8000000.0
2007-08-16 19:00:00,1.99121,1.99121,1.9905,1.99056,7000000.0
2007-08-16 19:01:00,1.99096,1.99225,1.99096,1.99225,7000000.0
2007-08-16 19:02:00,1.9926,1.99271,1.99171,1.99171,8000000.0
2007-08-16 19:03:00,1.99099,1.99099,1.98885,1.98885,7000000.0
2007-08-16 19:04:00,1.98856,1.98858,1.98753,1.98753,8000000.0
2007-08-16 19:05:00,1.98733,1.98749,1.98708,1.98708,8000000.0
2007-08-16 19:06:00,1.98712,1.98763,1.98683,1.98763,8000000.0
2007-08-16 19:07:00,1.98777,1.98856,1.98777,1.98856,9000000.0
2007-08-16 19:08:00,1.98858,1.98867,1.98821,1.98821,8000000.0
2007-08-16 19:09:00,1.98828,1.98918,1.98828,1.98918,7000000.0
2007-08-16 19:10:00,1.98964,1.98976,1.9895,1.98976,11000000.0
2007-08-16 19:11:00,1.98941,1.98977,1.98941,1.98977,10000000.0
2007-08-16 19:12:00,1.98945,1.98945,1.98739,1.98739,7000000.0
2007-08-16 19:13:00,1.98768,1.98768,1.98613,1.98703,8000000.0
2007-08-16 19:14:00,1.98758,1.98981,1.98758,1.98981,8000000.0
2007-08-16 19:15:00,1.99009,1.99057,1.98998,1.98998,10000000.0
2007-08-16 19:16:00,1.99002,1.99004,1.98922,1.98922,8000000.0
2007-08-16 19:17:00,1.98809,1.98841,1.9872,1.9872,10000000.0
2007-08-16 19:18:00,1.98558,1.98574,1.98505,1.98505,11000000.0
2007-08-16 19:19:00,1.98573,1.98617,1.98566,1.98566,8000000.0
2007-08-16 19:20:00,1.98571,1.98571,1.98318,1.98318,11000000.0
2007-08-16 19:21:00,1.98218,1.98405,1.98218,1.98405,10000000.0
2007-08-16 19:22:00,1.98478,1.98621,1.98478,1.98621,9000000.0
2007-08-16 19:23:00,1.98653,1.98762,1.98653,1.98657,8000000.0
2007-08-16 19:24:00,1.98596,1.98596,1.98449,1.98449,9000000.0
2007-08-16 19:25:00,1.98536,1.9859,1.98517,1.98517,9000000.0
2007-08-16 19:26:00,1.98491,1.98517,1.9849,1.98491,7000000.0
2007-08-16 19:27:00,1.98371,1.98371,1.98323,1.98347,8000000.0
2007-08-16 19:28:00,1.98409,1.98451,1.98395,1.984,10000000.0
2007-08-16 19:29:00,1.9843,1.9843,1.9841,1.9843,7000000.0
2007-08-16 19:30:00,1.98407,1.98418,1.98397,1.98406,10000000.0
2007-08-16 19:31:00,1.98398,1.98398,1.98335,1.98349,7000000.0
2007-08-16 19:32:00,1.98325,1.98325,1.98236,1.98236,10000000.0
2007-08-16 19:33:00,1.9827,1.98324,1.9827,1.98324,7000000.0
2007-08-16 19:34:00,1.98412,1.98663,1.98412,1.98663,8000000.0
2007-08-16 19:35:00,1.98537,1.98626,1.98523,1.98626,7000000.0
2007-08-16 19:36:00,1.98717,1.98717,1.98637,1.98659,7000000.0
2007-08-16 19:37:00,1.98726,1.98795,1.98726,1.98767,8000000.0
2007-08-16 19:38:00,1.98688,1.98688,1.98607,1.98607,8000000.0
2007-08-16 19:39:00,1.98602,1.98605,1.98573,1.98573,8000000.0
2007-08-16 19:40:00,1.98579,1.98587,1.98506,1.98506,7000000.0
2007-08-16 19:41:00,1.98529,1.98529,1.98424,1.98433,9000000.0
2007-08-16 19:42:00,1.98451,1.98466,1.98441,1.98462,7000000.0
2007-08-16 19:43:00,1.98523,1.98539,1.98389,1.98389,11000000.0
2007-08-16 19:44:00,1.98352,1.98379,1.98335,1.98342,8000000.0
2007-08-16 19:45:00,1.98461,1.98585,1.98434,1.98554,9000000.0
2007-08-16 19:46:00,1.98499,1.98499,1.98399,1.98415,7000000.0
2007-08-16 19:47:00,1.98453,1.98487,1.98453,1.98473,9000000.0
2007-08-16 19:48:00,1.98443,1.98448,1.98416,1.98419,8000000.0
2007-08-16 19:49:00,1.98439,1.98487,1.98412,1.98412,7000000.0
2007-08-16 19:50:00,1.98397,1.98411,1.98386,1.98411,7000000.0
2007-08-16 19:51:00,1.98413,1.98456,1.98413,1.98456,7000000.0
2007-08-16 19:52:00,1.98427,1.98427,1.98245,1.98245,7000000.0
2007-08-16 19:53:00,1.98196,1.98196,1.98139,1.98139,7000000.0
2007-08-16 19:54:00,1.98122,1.98153,1.9802,1.9802,8000000.0
2007-08-16 19:55:00,1.97935,1.97967,1.97602,1.97602,8000000.0
2007-08-16 19:56:00,1.97423,1.97462,1.97346,1.97366,8000000.0
2007-08-16 19:57:00,1.97423,1.97517,1.97423,1.97457,7000000.0
2007-08-16 19:58:00,1.97419,1.97455,1.9741,1.97446,10000000.0
2007-08-16 19:59:00,1.97457,1.97603,1.97457,1.97603,8000000.0
2007-08-16 20:00:00,1.97678,1.97715,1.97669,1.97669,7000000.0
2007-08-16 20:01:00,1.97773,1.9793,1.97773,1.9793,7000000.0
2007-08-16 20:02:00,1.97707,1.97758,1.97706,1.97755,7000000.0
2007-08-16 20:03:00,1.97746,1.97802,1.97746,1.97802,9000000.0
2007-08-16 20:04:00,1.97783,1.97805,1.97752,1.97805,9000000.0
2007-08-16 20:05:00,1.97724,1.97724,1.97548,1.97548,9000000.0
2007-08-16 20:06:00,1.97509,1.97509,1.9737,1.9737,11000000.0
2007-08-16 20:07:00,1.97329,1.97329,1.97197,1.97197,10000000.0
2007-08-16 20:08:00,1.97193,1.97268,1.97193,1.9726,8000000.0
2007-08-16 20:09:00,1.97377,1.97435,1.97346,1.97346,7000000.0
2007-08-16 20:10:00,1.97387,1.9742,1.97387,1.974,8000000.0
2007-08-16 20:11:00,1.97424,1.97657,1.97424,1.97657,8000000.0
2007-08-16 20:12:00,1.97683,1.97683,1.97449,1.97452,7000000.0
2007-08-16 20:13:00,1.97485,1.97592,1.97485,1.97592,10000000.0
2007-08-16 20:14:00,1.97574,1.97574,1.9749,1.9749,7000000.0
2007-08-16 20:15:00,1.97436,1.97437,1.97314,1.97314,7000000.0
2007-08-16 20:16:00,1.97224,1.97265,1.97204,1.97265,7000000.0
2007-08-16 20:17:00,1.97283,1.97283,1.97168,1.97199,11000000.0
2007-08-16 20:18:00,1.97212,1.97509,1.97197,1.97509,9000000.0
2007-08-16 20:19:00,1.97419,1.97468,1.97315,1.97315,8000000.0
2007-08-16 20:20:00,1.97226,1.97455,1.97226,1.97455,7000000.0
2007-08-16 20:21:00,1.97505,1.97529,1.97498,1.97526,11000000.0
2007-08-16 20:22:00,1.9751,1.9751,1.97472,1.97472,7000000.0
2007-08-16 20:23:00,1.97456,1.97492,1.97392,1.97392,7000000.0
2007-08-16 20:24:00,1.97473,1.97492,1.97387,1.97387,8000000.0
2007-08-16 20:25:00,1.97339,1.97368,1.97337,1.97368,11000000.0
2007-08-16 20:26:00,1.97381,1.97429,1.97362,1.97409,8000000.0
2007-08-16 20:27:00,1.97396,1.97396,1.97308,1.97335,9000000.0
2007-08-16 20:28:00,1.97352,1.97394,1.97342,1.97394,7000000.0
2007-08-16 20:29:00,1.97415,1.97445,1.97412,1.97412,8000000.0
2007-08-16 20:30:00,1.97391,1.97391,1.97305,1.97333,8000000.0
2007-08-16 20:31:00,1.97419,1.97427,1.9737,1.9737,7000000.0
2007-08-16 20:32:00,1.97412,1.97827,1.97412,1.97827,7000000.0
2007-08-16 20:33:00,1.97806,1.97806,1.97778,1.9779,7000000.0
2007-08-16 20:34:00,1.97784,1.97813,1.97762,1.97813,8000000.0
2007-08-16 20:35:00,1.97813,1.97813,1.97738,1.97738,9000000.0
2007-08-16 20:36:00,1.97674,1.97724,1.97673,1.97724,7000000.0
2007-08-16 20:37:00,1.97746,1.97823,1.97746,1.97823,11000000.0
2007-08-16 20:38:00,1.97823,1.97823,1.97749,1.97752,10000000.0
2007-08-16 20:39:00,1.97687,1.97687,1.97511,1.97525,9000000.0
2007-08-16 20:40:00,1.9739,1.9739,1.97322,1.97322,8000000.0
2007-08-16 20:41:00,1.97307,1.97329,1.973,1.97329,8000000.0
2007-08-16 20:42:00,1.97324,1.97324,1.97193,1.97193,11000000.0
2007-08-16 20:43:00,1.97212,1.97275,1.97212,1.97275,8000000.0
2007-08-16 20:44:00,1.9725,1.97309,1.97241,1.97309,10000000.0
2007-08-16 20:45:00,1.97312,1.97312,1.97285,1.97285,7000000.0
2007-08-16 20:46:00,1.97357,1.97482,1.97357,1.97482,8000000.0
2007-08-16 20:47:00,1.97425,1.97464,1.97406,1.97461,7000000.0
2007-08-16 20:48:00,1.97384,1.97384,1.97304,1.97342,10000000.0
2007-08-16 20:49:00,1.97267,1.97267,1.97204,1.97259,7000000.0
2007-08-16 20:50:00,1.97276,1.97276,1.97248,1.97267,8000000.0
2007-08-16 20:51:00,1.97401,1.97428,1.97311,1.97318,9000000.0
2007-08-16 20:52:00,1.97335,1.97335,1.97305,1.97306,11000000.0
2007-08-16 20:53:00,1.97319,1.97367,1.97317,1.97323,11000000.0
2007-08-16 20:54:00,1.97359,1.97359,1.97184,1.97184,11000000.0
2007-08-16 20:55:00,1.97177,1.97177,1.97057,1.97057,8000000.0
2007-08-16 20:56:00,1.9709,1.97105,1.9709,1.97093,7000000.0
2007-08-16 20:57:00,1.97018,1.97018,1.96989,1.96989,7000000.0
2007-08-16 20:58:00,1.96976,1.97092,1.96963,1.97092,7000000.0
2007-08-16 20:59:00,1.97043,1.97043,1.96996,1.97005,7000000.0
2007-08-16 21:00:00,1.96966,1.97068,1.96964,1.97068,7000000.0
2007-08-16 21:01:00,1.97021,1.97024,1.96997,1.97024,7000000.0
2007-08-16 21:02:00,1.9706,1.97066,1.97043,1.97066,7000000.0
2007-08-16 21:03:00,1.97062,1.97078,1.97041,1.97046,8000000.0
2007-08-16 21:04:00,1.97052,1.97052,1.96986,1.97015,7000000.0
2007-08-16 21:05:00,1.97014,1.97044,1.96981,1.96981,7000000.0
2007-08-16 21:06:00,1.96959,1.96988,1.96951,1.96988,8000000.0
2007-08-16 21:07:00,1.97001,1.97188,1.96991,1.97188,8000000.0
2007-08-16 21:08:00,1.97254,1.97589,1.97254,1.97589,10000000.0
2007-08-16 21:09:00,1.976,1.97661,1.97598,1.97652,10000000.0
2007-08-16 21:10:00,1.97671,1.97745,1.97663,1.97745,8000000.0
2007-08-16 21:11:00,1.97821,1.97833,1.9782,1.97822,7000000.0
2007-08-16 21:12:00,1.97817,1.97817,1.97687,1.97687,8000000.0
2007-08-16 21:13:00,1.97686,1.97686,1.97587,1.97639,10000000.0
2007-08-16 21:14:00,1.97673,1.97702,1.97652,1.97652,8000000.0
2007-08-16 21:15:00,1.97632,1.97633,1.97612,1.97633,8000000.0
2007-08-16 21:16:00,1.97619,1.97622,1.9758,1.9758,7000000.0
2007-08-16 21:17:00,1.97577,1.97585,1.97554,1.97585,11000000.0
2007-08-16 21:18:00,1.97573,1.97573,1.97493,1.97493,7000000.0
2007-08-16 21:19:00,1.97375,1.97407,1.97359,1.97359,11000000.0
2007-08-16 21:20:00,1.97343,1.97343,1.97279,1.97279,11000000.0
2007-08-16 21:21:00,1.97322,1.97353,1.97322,1.97325,10000000.0
2007-08-16 21:22:00,1.97347,1.97347,1.97269,1.97299,10000000.0
2007-08-16 21:23:00,1.9732,1.97324,1.97276,1.97314,7000000.0
2007-08-16 21:24:00,1.974,1.97451,1.974,1.97442,11000000.0
2007-08-16 21:25:00,1.97509,1.97565,1.97509,1.97565,7000000.0
2007-08-16 21:26:00,1.97602,1.97604,1.97543,1.97604,7000000.0
2007-08-16 21:27:00,1.97604,1.97612,1.97604,1.97609,6000000.0
2007-08-16 21:28:00,1.97568,1.97568,1.97506,1.9753,7000000.0
2007-08-16 21:29:00,1.97534,1.97557,1.97534,1.97557,8000000.0
2007-08-16 21:30:00,1.97547,1.97597,1.97547,1.97581,8000000.0
2007-08-16 21:31:00,1.97563,1.97565,1.97371,1.97371,8000000.0
2007-08-16 21:32:00,1.97309,1.97442,1.97309,1.97442,7000000.0
2007-08-16 21:33:00,1.97494,1.97605,1.97494,1.97605,11000000.0
2007-08-16 21:34:00,1.97658,1.9769,1.97658,1.97674,11000000.0
2007-08-16 21:35:00,1.9758,1.9758,1.97406,1.97406,11000000.0
2007-08-16 21:36:00,1.97375,1.97375,1.97246,1.97246,8000000.0
2007-08-16 21:37:00,1.9721,1.97211,1.97192,1.97202,8000000.0
2007-08-16 21:38:00,1.97156,1.97156,1.97057,1.97057,8000000.0
2007-08-16 21:39:00,1.97024,1.97045,1.96989,1.97045,9000000.0
2007-08-16 21:40:00,1.97121,1.97173,1.97121,1.97151,7000000.0
2007-08-16 21:41:00,1.97137,1.9719,1.97137,1.97175,9000000.0
2007-08-16 21:42:00,1.97098,1.97098,1.97008,1.97008,7000000.0
2007-08-16 21:43:00,1.96827,1.96864,1.96812,1.96825,10000000.0
2007-08-16 21:44:00,1.96788,1.96872,1.96788,1.96872,8000000.0
2007-08-16 21:45:00,1.96901,1.96902,1.96837,1.96837,5000000.0
2007-08-16 21:46:00,1.9676,1.96761,1.96724,1.96731,8000000.0
2007-08-16 21:47:00,1.96783,1.96858,1.96783,1.96822,8000000.0
2007-08-16 21:48:00,1.96807,1.96807,1.96757,1.96757,8000000.0
2007-08-16 21:49:00,1.9668,1.9668,1.96504,1.96504,8000000.0
2007-08-16 21:50:00,1.96549,1.96581,1.96384,1.96401,8000000.0
2007-08-16 21:51:00,1.96457,1.96604,1.96457,1.96604,7000000.0
2007-08-16 21:52:00,1.9659,1.96634,1.96587,1.96632,7000000.0
2007-08-16 21:53:00,1.96598,1.96598,1.96428,1.96428,7000000.0
2007-08-16 21:54:00,1.96295,1.96295,1.95976,1.95976,7000000.0
2007-08-16 21:55:00,1.95985,1.96031,1.95985,1.96001,7000000.0
2007-08-16 21:56:00,1.95938,1.95938,1.95793,1.95809,8000000.0
2007-08-16 21:57:00,1.95852,1.95879,1.95834,1.9587,7000000.0
2007-08-16 21:58:00,1.95888,1.959,1.95867,1.95899,7000000.0
2007-08-16 21:59:00,1.95944,1.95964,1.95923,1.95923,8000000.0
2007-08-16 22:00:00,1.95846,1.9587,1.95802,1.95802,10000000.0
2007-08-16 22:01:00,1.95788,1.95788,1.95559,1.95559,9000000.0
2007-08-16 22:02:00,1.95487,1.95487,1.95155,1.95155,8000000.0
2007-08-16 22:03:00,1.95067,1.95107,1.95006,1.95006,7000000.0
2007-08-16 22:04:00,1.94989,1.94989,1.94936,1.94936,8000000.0
2007-08-16 22:05:00,1.9492,1.95019,1.94852,1.95019,10000000.0
2007-08-16 22:06:00,1.95088,1.95088,1.94978,1.95037,7000000.0
2007-08-16 22:07:00,1.9514,1.9514,1.94932,1.94932,8000000.0
2007-08-16 22:08:00,1.94928,1.94962,1.94883,1.94883,8000000.0
2007-08-16 22:09:00,1.94918,1.94926,1.94902,1.94926,9000000.0
2007-08-16 22:10:00,1.94943,1.9504,1.94943,1.94978,8000000.0
2007-08-16 22:11:00,1.94998,1.94998,1.9492,1.9492,7000000.0
2007-08-16 22:12:00,1.94855,1.94887,1.94694,1.94694,8000000.0
2007-08-16 22:13:00,1.94593,1.94604,1.94453,1.94453,8000000.0
2007-08-16 22:14:00,1.94545,1.94599,1.94501,1.94501,11000000.0
2007-08-16 22:15:00,1.94398,1.94398,1.94095,1.94095,8000000.0
2007-08-16 22:16:00,1.94032,1.94112,1.93924,1.93951,9000000.0
2007-08-16 22:17:00,1.94091,1.94136,1.94068,1.94136,7000000.0
2007-08-16 22:18:00,1.94173,1.94335,1.94173,1.94335,8000000.0
2007-08-16 22:19:00,1.94377,1.94433,1.94377,1.94403,5000000.0
2007-08-16 22:20:00,1.944,1.94457,1.94389,1.94414,7000000.0
2007-08-16 22:21:00,1.94395,1.94479,1.94341,1.94479,9000000.0
2007-08-16 22:22:00,1.94535,1.94761,1.94535,1.94761,7000000.0
2007-08-16 22:23:00,1.94834,1.94834,1.94665,1.94665,9000000.0
2007-08-16 22:24:00,1.94621,1.94677,1.94621,1.9463,7000000.0
2007-08-16 22:25:00,1.94571,1.94571,1.94509,1.94531,8000000.0
2007-08-16 22:26:00,1.94606,1.94627,1.94579,1.94595,9000000.0
2007-08-16 22:27:00,1.94569,1.94571,1.9453,1.9453,6000000.0
2007-08-16 22:28:00,1.94518,1.94519,1.94455,1.94455,8000000.0
2007-08-16 22:29:00,1.94489,1.94489,1.94458,1.94485,8000000.0
2007-08-16 22:30:00,1.94516,1.94606,1.94516,1.94606,7000000.0
2007-08-16 22:31:00,1.9458,1.94607,1.94575,1.94575,9000000.0
2007-08-16 22:32:00,1.94587,1.94596,1.9456,1.9456,8000000.0
2007-08-16 22:33:00,1.94594,1.94649,1.94594,1.9464,7000000.0
2007-08-16 22:34:00,1.94613,1.94632,1.94563,1.94563,7000000.0
2007-08-16 22:35:00,1.94549,1.94575,1.94548,1.94548,8000000.0
2007-08-16 22:36:00,1.94586,1.94602,1.94568,1.94581,10000000.0
2007-08-16 22:37:00,1.94539,1.94562,1.94539,1.94559,7000000.0
2007-08-16 22:38:00,1.94526,1.94687,1.94526,1.94685,8000000.0
2007-08-16 22:39:00,1.9467,1.9467,1.94514,1.94514,10000000.0
2007-08-16 22:40:00,1.94549,1.94588,1.94545,1.94588,7000000.0
2007-08-16 22:41:00,1.9456,1.9456,1.94474,1.94474,8000000.0
2007-08-16 22:42:00,1.94469,1.94488,1.94442,1.94442,8000000.0
2007-08-16 22:43:00,1.94451,1.94586,1.94451,1.94586,9000000.0
2007-08-16 22:44:00,1.94639,1.94642,1.9463,1.94639,11000000.0
2007-08-16 22:45:00,1.94643,1.94698,1.94618,1.94698,11000000.0
2007-08-16 22:46:00,1.94752,1.94765,1.94737,1.94737,8000000.0
2007-08-16 22:47:00,1.94753,1.94757,1.94742,1.94742,11000000.0
2007-08-16 22:48:00,1.94736,1.94738,1.94706,1.94706,8000000.0
2007-08-16 22:49:00,1.94727,1.94742,1.94724,1.94732,7000000.0
2007-08-16 22:50:00,1.94746,1.94777,1.94736,1.94759,7000000.0
2007-08-16 22:51:00,1.94731,1.9478,1.94731,1.9478,10000000.0
2007-08-16 22:52:00,1.94738,1.94783,1.94733,1.94783,8000000.0
2007-08-16 22:53:00,1.9477,1.9477,1.94734,1.94734,7000000.0
2007-08-16 22:54:00,1.94811,1.94828,1.94802,1.94811,8000000.0
2007-08-16 22:55:00,1.94894,1.9502,1.94894,1.95017,7000000.0
2007-08-16 22:56:00,1.95035,1.95035,1.94993,1.94997,7000000.0
2007-08-16 22:57:00,1.94979,1.94979,1.94937,1.94962,7000000.0
2007-08-16 22:58:00,1.94891,1.94892,1.94872,1.94882,7000000.0
2007-08-16 22:59:00,1.94862,1.94876,1.9486,1.94864,7000000.0
2007-08-16 23:00:00,1.94881,1.94911,1.94881,1.94886,8000000.0
2007-08-16 23:01:00,1.94893,1.94893,1.94833,1.94833,8000000.0
2007-08-16 23:02:00,1.94817,1.94831,1.94802,1.94802,8000000.0
2007-08-16 23:03:00,1.94815,1.94821,1.94802,1.94802,7000000.0
2007-08-16 23:04:00,1.94782,1.94789,1.94727,1.94727,8000000.0
2007-08-16 23:05:00,1.94635,1.94635,1.94606,1.94613,7000000.0
2007-08-16 23:06:00,1.94534,1.94568,1.94496,1.94496,9000000.0
2007-08-16 23:07:00,1.94485,1.94485,1.94418,1.94418,10000000.0
2007-08-16 23:08:00,1.94404,1.94415,1.94402,1.94403,7000000.0
2007-08-16 23:09:00,1.944,1.94403,1.94362,1.94362,9000000.0
2007-08-16 23:10:00,1.94379,1.94422,1.94349,1.94422,11000000.0
2007-08-16 23:11:00,1.94386,1.94413,1.94329,1.94329,7000000.0
2007-08-16 23:12:00,1.94263,1.94279,1.94203,1.94203,7000000.0
2007-08-16 23:13:00,1.94153,1.94153,1.94001,1.94001,7000000.0
2007-08-16 23:14:00,1.93976,1.9399,1.93954,1.93956,8000000.0
2007-08-16 23:15:00,1.9394,1.93942,1.93902,1.93902,9000000.0
2007-08-16 23:16:00,1.93837,1.93877,1.93834,1.93853,11000000.0
2007-08-16 23:17:00,1.93857,1.93882,1.93849,1.93849,7000000.0
2007-08-16 23:18:00,1.93847,1.93876,1.93837,1.93876,8000000.0
2007-08-16 23:19:00,1.93869,1.93869,1.93674,1.93674,6000000.0
2007-08-16 23:20:00,1.93652,1.93691,1.93634,1.93691,9000000.0
2007-08-16 23:21:00,1.93704,1.93704,1.93688,1.93699,9000000.0
2007-08-16 23:22:00,1.93702,1.93702,1.9364,1.9364,11000000.0
2007-08-16 23:23:00,1.93608,1.93608,1.93489,1.93489,8000000.0
2007-08-16 23:24:00,1.93417,1.93424,1.93228,1.93228,7000000.0
2007-08-16 23:25:00,1.93166,1.93166,1.93078,1.93078,7000000.0
2007-08-16 23:26:00,1.93115,1.93188,1.93115,1.93188,8000000.0
2007-08-16 23:27:00,1.93183,1.93237,1.93176,1.93237,9000000.0
2007-08-16 23:28:00,1.93177,1.93177,1.93104,1.93121,10000000.0
2007-08-16 23:29:00,1.9315,1.9315,1.93053,1.93056,9000000.0
2007-08-16 23:30:00,1.92964,1.92964,1.92675,1.92675,8000000.0
2007-08-16 23:31:00,1.92705,1.92729,1.9259,1.9259,7000000.0
2007-08-16 23:32:00,1.9256,1.9261,1.92536,1.9261,8000000.0
2007-08-16 23:33:00,1.92635,1.92643,1.9255,1.9255,7000000.0
2007-08-16 23:34:00,1.92392,1.92392,1.92173,1.92173,7000000.0
2007-08-16 23:35:00,1.9213,1.92297,1.9213,1.92264,9000000.0
2007-08-16 23:36:00,1.92239,1.92409,1.92239,1.92409,7000000.0
2007-08-16 23:37:00,1.92502,1.92612,1.92502,1.92612,9000000.0
2007-08-16 23:38:00,1.92599,1.92599,1.92544,1.92584,8000000.0
2007-08-16 23:39:00,1.9258,1.9258,1.92516,1.92556,10000000.0
2007-08-16 23:40:00,1.92578,1.926,1.92531,1.92531,6000000.0
2007-08-16 23:41:00,1.92482,1.92482,1.92417,1.92417,8000000.0
2007-08-16 23:42:00,1.92424,1.92497,1.92419,1.92496,7000000.0
2007-08-16 23:43:00,1.92546,1.92602,1.92546,1.92602,7000000.0
2007-08-16 23:44:00,1.92606,1.92606,1.92534,1.92534,7000000.0
2007-08-16 23:45:00,1.92529,1.92529,1.92498,1.92498,7000000.0
2007-08-16 23:46:00,1.92513,1.92586,1.92512,1.92586,8000000.0
2007-08-16 23:47:00,1.92681,1.92717,1.92577,1.92717,8000000.0
2007-08-16 23:48:00,1.92845,1.92876,1.92738,1.92738,7000000.0
2007-08-16 23:49:00,1.92763,1.928,1.92736,1.92757,10000000.0
2007-08-16 23:50:00,1.92736,1.92754,1.92736,1.92748,8000000.0
2007-08-16 23:51:00,1.92749,1.92755,1.92717,1.92717,7000000.0
2007-08-16 23:52:00,1.92761,1.92876,1.92761,1.92876,11000000.0
2007-08-16 23:53:00,1.92934,1.92934,1.92868,1.92904,9000000.0
2007-08-16 23:54:00,1.92964,1.92992,1.92964,1.92982,5000000.0
2007-08-16 23:55:00,1.92982,1.9299,1.92827,1.92827,8000000.0
2007-08-16 23:56:00,1.92792,1.92792,1.92727,1.92727,8000000.0
2007-08-16 23:57:00,1.92798,1.92854,1.92798,1.92816,8000000.0
2007-08-16 23:58:00,1.92829,1.92829,1.92815,1.92822,7000000.0
2007-08-16 23:59:00,1.92851,1.92876,1.92851,1.92876,6000000.0
2007-08-17 00:00:00,1.92857,1.9286,1.92766,1.92766,7000000.0
2007-08-17 00:01:00,1.9279,1.92815,1.9279,1.92797,8000000.0
2007-08-17 00:02:00,1.92786,1.92811,1.92786,1.92794,8000000.0
2007-08-17 00:03:00,1.92762,1.92762,1.92738,1.92756,7000000.0
2007-08-17 00:04:00,1.92782,1.92789,1.92715,1.92715,7000000.0
2007-08-17 00:05:00,1.92616,1.92616,1.9248,1.9248,8000000.0
2007-08-17 00:06:00,1.92464,1.92481,1.92463,1.92466,10000000.0
2007-08-17 00:07:00,1.92443,1.92448,1.92422,1.92422,5000000.0
2007-08-17 00:08:00,1.92443,1.92476,1.92443,1.92476,9000000.0
2007-08-17 00:09:00,1.92488,1.92488,1.9246,1.92464,8000000.0
2007-08-17 00:10:00,1.92445,1.92445,1.92341,1.92341,8000000.0
2007-08-17 00:11:00,1.92249,1.92309,1.92249,1.92309,9000000.0
2007-08-17 00:12:00,1.92285,1.9244,1.92285,1.9244,7000000.0
2007-08-17 00:13:00,1.9244,1.9244,1.92308,1.92308,7000000.0
2007-08-17 00:14:00,1.9229,1.9229,1.92265,1.92271,8000000.0
2007-08-17 00:15:00,1.92219,1.92219,1.92195,1.92203,8000000.0
2007-08-17 00:16:00,1.92142,1.92142,1.91971,1.91971,7000000.0
2007-08-17 00:17:00,1.919,1.919,1.91811,1.91811,10000000.0
2007-08-17 00:18:00,1.91878,1.91878,1.91822,1.91822,10000000.0
2007-08-17 00:19:00,1.91725,1.91725,1.91518,1.9154,7000000.0
2007-08-17 00:20:00,1.91589,1.91593,1.91527,1.91563,8000000.0
2007-08-17 00:21:00,1.91738,1.91873,1.91738,1.91873,7000000.0
2007-08-17 00:22:00,1.91984,1.92021,1.91984,1.91984,9000000.0
2007-08-17 00:23:00,1.9199,1.92002,1.91968,1.92002,11000000.0
2007-08-17 00:24:00,1.91949,1.91949,1.9183,1.9183,10000000.0
2007-08-17 00:25:00,1.91798,1.91809,1.91792,1.91809,8000000.0
2007-08-17 00:26:00,1.9183,1.9187,1.9183,1.91867,7000000.0
2007-08-17 00:27:00,1.91876,1.91884,1.91865,1.91878,10000000.0
2007-08-17 00:28:00,1.91925,1.91932,1.91925,1.91927,9000000.0
2007-08-17 00:29:00,1.91864,1.91864,1.91449,1.91449,7000000.0
2007-08-17 00:30:00,1.91463,1.91672,1.91463,1.91672,11000000.0
2007-08-17 00:31:00,1.91707,1.91813,1.91707,1.91813,10000000.0
2007-08-17 00:32:00,1.91833,1.91883,1.91833,1.91859,8000000.0
2007-08-17 00:33:00,1.91857,1.91911,1.91845,1.91889,10000000.0
2007-08-17 00:34:00,1.91928,1.92113,1.91928,1.92113,8000000.0
2007-08-17 00:35:00,1.92186,1.9238,1.92186,1.92379,8000000.0
2007-08-17 00:36:00,1.92366,1.92394,1.92361,1.92361,7000000.0
2007-08-17 00:37:00,1.92385,1.92434,1.92333,1.92333,7000000.0
2007-08-17 00:38:00,1.92301,1.92315,1.92238,1.92238,7000000.0
2007-08-17 00:39:00,1.9219,1.92214,1.92157,1.92214,7000000.0
2007-08-17 00:40:00,1.92252,1.92299,1.92203,1.92299,7000000.0
2007-08-17 00:41:00,1.92348,1.92353,1.92324,1.92324,10000000.0
2007-08-17 00:42:00,1.92248,1.92248,1.92199,1.92219,11000000.0
2007-08-17 00:43:00,1.92247,1.92295,1.92225,1.92295,7000000.0
2007-08-17 00:44:00,1.92294,1.92294,1.92255,1.92268,7000000.0
2007-08-17 00:45:00,1.92269,1.92279,1.92259,1.92273,11000000.0
2007-08-17 00:46:00,1.92272,1.92362,1.92272,1.92362,11000000.0
2007-08-17 00:47:00,1.92331,1.92359,1.92328,1.92328,7000000.0
2007-08-17 00:48:00,1.92344,1.92412,1.92344,1.92412,10000000.0
2007-08-17 00:49:00,1.92422,1.92468,1.92422,1.92441,7000000.0
2007-08-17 00:50:00,1.92422,1.92422,1.92353,1.92353,8000000.0
2007-08-17 00:51:00,1.92326,1.92365,1.92326,1.92365,6000000.0
2007-08-17 00:52:00,1.92381,1.92397,1.9236,1.92397,8000000.0
2007-08-17 00:53:00,1.92399,1.92428,1.92399,1.92428,6000000.0
2007-08-17 00:54:00,1.92452,1.92539,1.92452,1.92539,8000000.0
2007-08-17 00:55:00,1.92602,1.92607,1.92545,1.92562,7000000.0
2007-08-17 00:56:00,1.92596,1.92676,1.92596,1.92676,7000000.0
2007-08-17 00:57:00,1.92838,1.92995,1.92838,1.92995,6000000.0
2007-08-17 00:58:00,1.92972,1.92972,1.92895,1.92906,8000000.0
2007-08-17 00:59:00,1.92901,1.92901,1.92819,1.92819,8000000.0
2007-08-17 01:00:00,1.92855,1.92871,1.92839,1.92839,9000000.0
2007-08-17 01:01:00,1.92777,1.92777,1.92629,1.92629,9000000.0
2007-08-17 01:02:00,1.92717,1.92991,1.92717,1.92991,8000000.0
2007-08-17 01:03:00,1.93215,1.9344,1.93215,1.9344,7000000.0
2007-08-17 01:04:00,1.94256,1.97096,1.94256,1.94923,8000000.0
2007-08-17 01:05:00,1.9424,1.9424,1.93536,1.93536,8000000.0
2007-08-17 01:06:00,1.93453,1.93479,1.93422,1.93479,8000000.0
2007-08-17 01:07:00,1.93594,1.93892,1.93594,1.93892,10000000.0
2007-08-17 01:08:00,1.94652,1.94772,1.94019,1.94019,8000000.0
2007-08-17 01:09:00,1.94013,1.94484,1.94013,1.94484,7000000.0
2007-08-17 01:10:00,1.94763,1.95312,1.94753,1.95312,11000000.0
2007-08-17 01:11:00,1.95529,1.95529,1.95479,1.95479,8000000.0
2007-08-17 01:12:00,1.95463,1.95466,1.95334,1.95334,11000000.0
2007-08-17 01:13:00,1.95262,1.95262,1.94874,1.94874,7000000.0
2007-08-17 01:14:00,1.94565,1.94565,1.94229,1.94262,8000000.0
2007-08-17 01:15:00,1.94425,1.94545,1.94425,1.94545,10000000.0
2007-08-17 01:16:00,1.94557,1.94584,1.94545,1.94584,9000000.0
2007-08-17 01:17:00,1.94437,1.94437,1.94314,1.94317,7000000.0
2007-08-17 01:18:00,1.94332,1.94332,1.94216,1.94228,8000000.0
2007-08-17 01:19:00,1.94236,1.94248,1.94066,1.94066,7000000.0
2007-08-17 01:20:00,1.9404,1.94066,1.9404,1.94053,8000000.0
2007-08-17 01:21:00,1.94056,1.94132,1.94049,1.94132,7000000.0
2007-08-17 01:22:00,1.94249,1.94249,1.94076,1.94076,7000000.0
2007-08-17 01:23:00,1.94005,1.94005,1.93917,1.93917,7000000.0
2007-08-17 01:24:00,1.93929,1.9401,1.93929,1.93999,11000000.0
2007-08-17 01:25:00,1.94081,1.94185,1.94081,1.94185,7000000.0
2007-08-17 01:26:00,1.94255,1.94493,1.94255,1.94365,8000000.0
2007-08-17 01:27:00,1.94321,1.9441,1.94321,1.94377,8000000.0
2007-08-17 01:28:00,1.94367,1.94393,1.94362,1.94391,8000000.0
2007-08-17 01:29:00,1.94413,1.94604,1.94413,1.94604,5000000.0
2007-08-17 01:30:00,1.94718,1.95115,1.94718,1.95115,7000000.0
2007-08-17 01:31:00,1.9538,1.95522,1.9538,1.9551,5000000.0
2007-08-17 01:32:00,1.95486,1.955,1.95153,1.95153,9000000.0
2007-08-17 01:33:00,1.95092,1.95092,1.95063,1.95077,8000000.0
2007-08-17 01:34:00,1.95043,1.95053,1.94887,1.94887,11000000.0
2007-08-17 01:35:00,1.94842,1.94842,1.94811,1.94811,11000000.0
2007-08-17 01:36:00,1.94709,1.94709,1.9454,1.94565,10000000.0
2007-08-17 01:37:00,1.94532,1.94532,1.94409,1.94409,8000000.0
2007-08-17 01:38:00,1.94393,1.94428,1.94393,1.94428,7000000.0
2007-08-17 01:39:00,1.94435,1.94446,1.94429,1.94441,6000000.0
2007-08-17 01:40:00,1.94448,1.94477,1.9442,1.94477,11000000.0
2007-08-17 01:41:00,1.94491,1.94494,1.94155,1.94155,7000000.0
2007-08-17 01:42:00,1.9412,1.94136,1.94117,1.94134,9000000.0
2007-08-17 01:43:00,1.9416,1.94282,1.9416,1.942,8000000.0
2007-08-17 01:44:00,1.93993,1.93993,1.93888,1.9389,8000000.0
2007-08-17 01:45:00,1.93925,1.93954,1.93925,1.93946,9000000.0
2007-08-17 01:46:00,1.93964,1.94027,1.93964,1.94027,7000000.0
2007-08-17 01:47:00,1.9402,1.9402,1.9396,1.9396,8000000.0
2007-08-17 01:48:00,1.93942,1.93949,1.9378,1.9378,8000000.0
2007-08-17 01:49:00,1.93678,1.937,1.93657,1.93657,9000000.0
2007-08-17 01:50:00,1.93672,1.93712,1.93672,1.93678,7000000.0
2007-08-17 01:51:00,1.9377,1.93851,1.9377,1.93851,8000000.0
2007-08-17 01:52:00,1.93938,1.94087,1.93938,1.94087,8000000.0
2007-08-17 01:53:00,1.9426,1.9426,1.94187,1.94197,10000000.0
2007-08-17 01:54:00,1.9413,1.9413,1.94086,1.94086,10000000.0
2007-08-17 01:55:00,1.94096,1.94159,1.94096,1.94125,8000000.0
2007-08-17 01:56:00,1.9415,1.94176,1.93983,1.94172,10000000.0
2007-08-17 01:57:00,1.94179,1.94179,1.9415,1.94174,5000000.0
2007-08-17 01:58:00,1.94168,1.94183,1.94165,1.94169,8000000.0
2007-08-17 01:59:00,1.94182,1.94429,1.94173,1.94429,10000000.0
2007-08-17 02:00:00,1.94662,1.94662,1.94514,1.94514,7000000.0
2007-08-17 02:01:00,1.94479,1.94486,1.94472,1.94472,10000000.0
2007-08-17 02:02:00,1.94449,1.94449,1.94209,1.94209,13000000.0
2007-08-17 02:03:00,1.94169,1.94195,1.94134,1.94136,17000000.0
2007-08-17 02:04:00,1.94067,1.94259,1.94064,1.94259,12000000.0
2007-08-17 02:05:00,1.94319,1.94539,1.94319,1.94539,9000000.0
2007-08-17 02:06:00,1.94541,1.94541,1.94475,1.94475,7000000.0
2007-08-17 02:07:00,1.945,1.94512,1.94496,1.94496,13000000.0
2007-08-17 02:08:00,1.94513,1.94518,1.94481,1.94481,16000000.0
2007-08-17 02:09:00,1.94474,1.94474,1.94445,1.94472,10000000.0
2007-08-17 02:10:00,1.94487,1.94488,1.94469,1.94469,8000000.0
2007-08-17 02:11:00,1.94454,1.94454,1.94427,1.94444,7000000.0
2007-08-17 02:12:00,1.94441,1.94449,1.94423,1.94446,14000000.0
2007-08-17 02:13:00,1.94425,1.94425,1.94205,1.94205,7000000.0
2007-08-17 02:14:00,1.94176,1.94208,1.9417,1.94176,7000000.0
2007-08-17 02:15:00,1.9425,1.94273,1.94243,1.94273,7000000.0
2007-08-17 02:16:00,1.9423,1.94256,1.94174,1.94256,8000000.0
2007-08-17 02:17:00,1.9432,1.9432,1.94286,1.94286,7000000.0
2007-08-17 02:18:00,1.94316,1.94324,1.94311,1.94311,11000000.0
2007-08-17 02:19:00,1.94293,1.94293,1.94265,1.94278,7000000.0
2007-08-17 02:20:00,1.94284,1.94382,1.94284,1.94382,12000000.0
2007-08-17 02:21:00,1.94502,1.94701,1.94502,1.94602,12000000.0
2007-08-17 02:22:00,1.94575,1.94575,1.94379,1.94379,7000000.0
2007-08-17 02:23:00,1.94424,1.94627,1.94423,1.94627,9000000.0
2007-08-17 02:24:00,1.94797,1.94819,1.94624,1.94624,8000000.0
2007-08-17 02:25:00,1.94592,1.94592,1.94522,1.94522,16000000.0
2007-08-17 02:26:00,1.945,1.945,1.94454,1.94454,20000000.0
2007-08-17 02:27:00,1.94446,1.94446,1.9443,1.94443,18000000.0
2007-08-17 02:28:00,1.94442,1.94442,1.94427,1.9443,7000000.0
2007-08-17 02:29:00,1.94478,1.94789,1.94478,1.94789,10000000.0
2007-08-17 02:30:00,1.94887,1.95104,1.94887,1.95094,10000000.0
2007-08-17 02:31:00,1.95074,1.95085,1.94767,1.94767,9000000.0
2007-08-17 02:32:00,1.94744,1.94815,1.94744,1.94815,15000000.0
2007-08-17 02:33:00,1.94789,1.94803,1.94705,1.94705,14000000.0
2007-08-17 02:34:00,1.94685,1.94763,1.94685,1.94722,9000000.0
2007-08-17 02:35:00,1.9469,1.9472,1.9469,1.94703,7000000.0
2007-08-17 02:36:00,1.94708,1.94731,1.94674,1.94731,8000000.0
2007-08-17 02:37:00,1.94738,1.94739,1.94708,1.94708,7000000.0
2007-08-17 02:38:00,1.94708,1.94708,1.94683,1.94707,7000000.0
2007-08-17 02:39:00,1.94723,1.94798,1.94723,1.94798,13000000.0
2007-08-17 02:40:00,1.94815,1.94865,1.94815,1.94823,11000000.0
2007-08-17 02:41:00,1.94817,1.94895,1.94817,1.94895,10000000.0
2007-08-17 02:42:00,1.94896,1.94928,1.94891,1.9491,11000000.0
2007-08-17 02:43:00,1.94878,1.94878,1.94827,1.94847,8000000.0
2007-08-17 02:44:00,1.94874,1.94874,1.94791,1.94791,10000000.0
2007-08-17 02:45:00,1.94856,1.94988,1.94856,1.94988,10000000.0
2007-08-17 02:46:00,1.95041,1.95069,1.95006,1.95006,8000000.0
2007-08-17 02:47:00,1.95041,1.95174,1.95041,1.95174,8000000.0
2007-08-17 02:48:00,1.95251,1.95263,1.95221,1.95221,11000000.0
2007-08-17 02:49:00,1.95089,1.95133,1.95073,1.95081,10000000.0
2007-08-17 02:50:00,1.95049,1.95067,1.95025,1.95034,8000000.0
2007-08-17 02:51:00,1.94964,1.94964,1.94675,1.94675,10000000.0
2007-08-17 02:52:00,1.94636,1.94654,1.94602,1.94602,5000000.0
2007-08-17 02:53:00,1.94605,1.94627,1.94595,1.94627,8000000.0
2007-08-17 02:54:00,1.94569,1.94643,1.94558,1.94643,7000000.0
2007-08-17 02:55:00,1.94726,1.94742,1.94726,1.94732,8000000.0
2007-08-17 02:56:00,1.94733,1.94794,1.94733,1.94794,7000000.0
2007-08-17 02:57:00,1.94799,1.948,1.94752,1.94752,8000000.0
2007-08-17 02:58:00,1.94699,1.94699,1.94617,1.94631,12000000.0
2007-08-17 02:59:00,1.94692,1.94729,1.9469,1.94729,19000000.0
2007-08-17 03:00:00,1.94735,1.94735,1.94721,1.94722,7000000.0
2007-08-17 03:01:00,1.94724,1.94868,1.94724,1.94853,10000000.0
2007-08-17 03:02:00,1.94977,1.95179,1.94977,1.95179,8000000.0
2007-08-17 03:03:00,1.95328,1.95429,1.95328,1.95414,11000000.0
2007-08-17 03:04:00,1.95454,1.95454,1.95412,1.95416,7000000.0
2007-08-17 03:05:00,1.95401,1.95428,1.95343,1.95428,10000000.0
2007-08-17 03:06:00,1.95481,1.95554,1.95462,1.95554,11000000.0
2007-08-17 03:07:00,1.95587,1.9567,1.95587,1.9567,7000000.0
2007-08-17 03:08:00,1.95636,1.95636,1.95566,1.95616,8000000.0
2007-08-17 03:09:00,1.95619,1.95619,1.95595,1.95595,10000000.0
2007-08-17 03:10:00,1.95568,1.95578,1.95532,1.95578,10000000.0
2007-08-17 03:11:00,1.95598,1.95613,1.95598,1.95612,8000000.0
2007-08-17 03:12:00,1.95645,1.9565,1.95636,1.9565,7000000.0
2007-08-17 03:13:00,1.9568,1.95882,1.9568,1.95882,10000000.0
2007-08-17 03:14:00,1.95911,1.96219,1.95911,1.96219,7000000.0
2007-08-17 03:15:00,1.96344,1.96347,1.96287,1.96347,11000000.0
2007-08-17 03:16:00,1.96346,1.96569,1.9634,1.96569,7000000.0
2007-08-17 03:17:00,1.96605,1.96605,1.96479,1.96499,8000000.0
2007-08-17 03:18:00,1.96456,1.96464,1.96405,1.96405,8000000.0
2007-08-17 03:19:00,1.96414,1.96444,1.96411,1.96411,7000000.0
2007-08-17 03:20:00,1.96373,1.96455,1.96373,1.96455,7000000.0
2007-08-17 03:21:00,1.96503,1.96822,1.96503,1.96822,7000000.0
2007-08-17 03:22:00,1.96912,1.96912,1.96771,1.96771,8000000.0
2007-08-17 03:23:00,1.96761,1.96764,1.96644,1.96644,9000000.0
2007-08-17 03:24:00,1.9629,1.9629,1.96154,1.96154,7000000.0
2007-08-17 03:25:00,1.96142,1.96145,1.96044,1.96059,23000000.0
2007-08-17 03:26:00,1.96068,1.96085,1.96052,1.96065,8000000.0
2007-08-17 03:27:00,1.96031,1.96031,1.95992,1.95992,7000000.0
2007-08-17 03:28:00,1.95958,1.96008,1.95934,1.96008,7000000.0
2007-08-17 03:29:00,1.96042,1.96045,1.95898,1.95898,7000000.0
2007-08-17 03:30:00,1.95861,1.96089,1.95861,1.96089,8000000.0
2007-08-17 03:31:00,1.96112,1.96203,1.96112,1.96169,8000000.0
2007-08-17 03:32:00,1.96014,1.96014,1.95773,1.95773,10000000.0
2007-08-17 03:33:00,1.9577,1.95776,1.95755,1.95776,7000000.0
2007-08-17 03:34:00,1.95803,1.95984,1.95803,1.95984,11000000.0
2007-08-17 03:35:00,1.96079,1.96106,1.96068,1.96085,8000000.0
2007-08-17 03:36:00,1.96051,1.96089,1.96021,1.96089,7000000.0
2007-08-17 03:37:00,1.96081,1.96103,1.96069,1.96069,8000000.0
2007-08-17 03:38:00,1.96179,1.96275,1.96179,1.96275,8000000.0
2007-08-17 03:39:00,1.96249,1.96277,1.96242,1.96274,9000000.0
2007-08-17 03:40:00,1.96236,1.96236,1.96177,1.96177,11000000.0
2007-08-17 03:41:00,1.96111,1.96111,1.96072,1.96072,8000000.0
2007-08-17 03:42:00,1.96187,1.96241,1.9618,1.9618,7000000.0
2007-08-17 03:43:00,1.96135,1.96163,1.96103,1.96103,9000000.0
2007-08-17 03:44:00,1.96144,1.96188,1.96144,1.9618,7000000.0
2007-08-17 03:45:00,1.96227,1.96254,1.96218,1.96242,7000000.0
2007-08-17 03:46:00,1.96265,1.96265,1.96225,1.9623,8000000.0
2007-08-17 03:47:00,1.96234,1.96271,1.96233,1.96237,9000000.0
2007-08-17 03:48:00,1.96254,1.96265,1.96238,1.96245,11000000.0
2007-08-17 03:49:00,1.96219,1.96219,1.96204,1.96204,23000000.0
2007-08-17 03:50:00,1.96215,1.96215,1.9618,1.9618,9000000.0
2007-08-17 03:51:00,1.96125,1.96125,1.9609,1.96099,8000000.0
2007-08-17 03:52:00,1.96168,1.96168,1.96111,1.96129,9000000.0
2007-08-17 03:53:00,1.96186,1.96274,1.96186,1.96274,8000000.0
2007-08-17 03:54:00,1.96292,1.96292,1.96159,1.96159,9000000.0
2007-08-17 03:55:00,1.961,1.96126,1.96088,1.96126,10000000.0
2007-08-17 03:56:00,1.96201,1.96212,1.9611,1.9611,6000000.0
2007-08-17 03:57:00,1.96011,1.96125,1.96011,1.96125,9000000.0
2007-08-17 03:58:00,1.96163,1.96163,1.96134,1.96153,8000000.0
2007-08-17 03:59:00,1.9615,1.96166,1.96128,1.96166,7000000.0
2007-08-17 04:00:00,1.9615,1.9615,1.96111,1.96136,18000000.0
2007-08-17 04:01:00,1.96229,1.96333,1.96201,1.96333,8000000.0
2007-08-17 04:02:00,1.96383,1.96684,1.96383,1.96684,5000000.0
2007-08-17 04:03:00,1.96625,1.96625,1.96401,1.96401,12000000.0
2007-08-17 04:04:00,1.96306,1.96329,1.96282,1.96282,9000000.0
2007-08-17 04:05:00,1.9617,1.9625,1.9617,1.96211,7000000.0
2007-08-17 04:06:00,1.96238,1.96256,1.96187,1.96187,10000000.0
2007-08-17 04:07:00,1.96157,1.9622,1.96157,1.96194,7000000.0
2007-08-17 04:08:00,1.96166,1.96186,1.96154,1.96154,10000000.0
2007-08-17 04:09:00,1.96169,1.96195,1.96127,1.96127,8000000.0
2007-08-17 04:10:00,1.96116,1.96116,1.9611,1.9611,2000000.0
2007-08-17 04:11:00,1.96149,1.96208,1.96149,1.96208,8000000.0
2007-08-17 04:12:00,1.96237,1.96299,1.96237,1.96299,3000000.0
2007-08-17 04:13:00,1.96364,1.96378,1.96348,1.96378,8000000.0
2007-08-17 04:14:00,1.96357,1.9652,1.96357,1.9652,7000000.0
2007-08-17 04:15:00,1.96617,1.96819,1.96617,1.96819,8000000.0
2007-08-17 04:16:00,1.96725,1.96741,1.96693,1.96693,7000000.0
2007-08-17 04:17:00,1.96663,1.967,1.96663,1.967,19000000.0
2007-08-17 04:18:00,1.96709,1.96709,1.96634,1.96647,8000000.0
2007-08-17 04:19:00,1.96614,1.96646,1.966,1.9664,21000000.0
2007-08-17 04:20:00,1.96602,1.96602,1.96512,1.96515,11000000.0
2007-08-17 04:21:00,1.9652,1.9652,1.9638,1.9638,8000000.0
2007-08-17 04:22:00,1.96308,1.96363,1.96308,1.96358,8000000.0
2007-08-17 04:23:00,1.96417,1.96442,1.96408,1.96442,9000000.0
2007-08-17 04:24:00,1.96402,1.96434,1.96402,1.96429,12000000.0
2007-08-17 04:25:00,1.96466,1.96466,1.96417,1.96417,9000000.0
2007-08-17 04:26:00,1.96414,1.96414,1.96352,1.96352,8000000.0
2007-08-17 04:27:00,1.96337,1.96339,1.96218,1.96218,9000000.0
2007-08-17 04:28:00,1.9625,1.96318,1.96141,1.96318,14000000.0
2007-08-17 04:29:00,1.96375,1.96385,1.96365,1.96367,16000000.0
2007-08-17 04:30:00,1.96345,1.96345,1.96307,1.96307,25000000.0
2007-08-17 04:31:00,1.9631,1.9631,1.96267,1.96273,8000000.0
2007-08-17 04:32:00,1.96256,1.96256,1.96224,1.96245,8000000.0
2007-08-17 04:33:00,1.96245,1.96334,1.96242,1.96334,5000000.0
2007-08-17 04:34:00,1.96391,1.96547,1.9638,1.96547,10000000.0
2007-08-17 04:35:00,1.96663,1.96706,1.96663,1.96706,9000000.0
2007-08-17 04:36:00,1.9668,1.9668,1.96551,1.96551,7000000.0
2007-08-17 04:37:00,1.96505,1.96529,1.96505,1.96515,7000000.0
2007-08-17 04:38:00,1.96551,1.96637,1.96551,1.96617,8000000.0
2007-08-17 04:39:00,1.96577,1.96604,1.96577,1.96604,2000000.0
2007-08-17 04:40:00,1.96636,1.96636,1.96587,1.96632,9000000.0
2007-08-17 04:41:00,1.96686,1.96709,1.96675,1.9668,9000000.0
2007-08-17 04:42:00,1.96667,1.96667,1.96642,1.96642,11000000.0
2007-08-17 04:43:00,1.96643,1.96661,1.96643,1.96654,9000000.0
2007-08-17 04:44:00,1.96644,1.96644,1.96623,1.96627,8000000.0
2007-08-17 04:45:00,1.96655,1.96702,1.96655,1.96691,9000000.0
2007-08-17 04:46:00,1.96707,1.96725,1.96685,1.96685,7000000.0
2007-08-17 04:47:00,1.967,1.96712,1.96689,1.96689,8000000.0
2007-08-17 04:48:00,1.96645,1.96697,1.96645,1.96697,8000000.0
2007-08-17 04:49:00,1.96683,1.96695,1.96682,1.96686,8000000.0
2007-08-17 04:50:00,1.96689,1.96689,1.96668,1.96681,7000000.0
2007-08-17 04:51:00,1.96666,1.96703,1.96666,1.96703,15000000.0
2007-08-17 04:52:00,1.967,1.96701,1.9669,1.96699,8000000.0
2007-08-17 04:53:00,1.96654,1.96654,1.96547,1.96547,8000000.0
2007-08-17 04:54:00,1.96523,1.96555,1.96484,1.96555,11000000.0
2007-08-17 04:55:00,1.96592,1.96598,1.96576,1.96597,9000000.0
2007-08-17 04:56:00,1.96633,1.96725,1.96633,1.96687,12000000.0
2007-08-17 04:57:00,1.9673,1.96732,1.96717,1.96732,7000000.0
2007-08-17 04:58:00,1.96707,1.96745,1.96696,1.96745,9000000.0
2007-08-17 04:59:00,1.96734,1.96734,1.96672,1.96732,12000000.0
2007-08-17 05:00:00,1.9674,1.9674,1.96699,1.96699,9000000.0
2007-08-17 05:01:00,1.96623,1.96684,1.96615,1.96684,7000000.0
2007-08-17 05:02:00,1.96676,1.96676,1.96641,1.96657,7000000.0
2007-08-17 05:03:00,1.96669,1.9674,1.96669,1.9674,8000000.0
2007-08-17 05:04:00,1.96694,1.96694,1.96662,1.9668,6000000.0
2007-08-17 05:05:00,1.96656,1.96656,1.96612,1.9664,7000000.0
2007-08-17 05:06:00,1.9664,1.9664,1.96609,1.96609,8000000.0
2007-08-17 05:07:00,1.96645,1.9666,1.96644,1.9666,10000000.0
2007-08-17 05:08:00,1.96705,1.96769,1.96705,1.96762,10000000.0
2007-08-17 05:09:00,1.96806,1.96806,1.96776,1.96776,16000000.0
2007-08-17 05:10:00,1.96871,1.96915,1.96871,1.96912,12000000.0
2007-08-17 05:11:00,1.96962,1.97152,1.96962,1.97152,11000000.0
2007-08-17 05:12:00,1.97269,1.97305,1.97056,1.97056,16000000.0
2007-08-17 05:13:00,1.97066,1.97145,1.97066,1.97145,9000000.0
2007-08-17 05:14:00,1.97142,1.97152,1.97056,1.97056,12000000.0
2007-08-17 05:15:00,1.97036,1.97036,1.96989,1.97027,8000000.0
2007-08-17 05:16:00,1.97087,1.97468,1.97081,1.97468,11000000.0
2007-08-17 05:17:00,1.97602,1.97615,1.97535,1.97535,9000000.0
2007-08-17 05:18:00,1.97528,1.97625,1.97528,1.97594,16000000.0
2007-08-17 05:19:00,1.97606,1.97606,1.97573,1.97573,9000000.0
2007-08-17 05:20:00,1.97579,1.97582,1.97541,1.97561,11000000.0
2007-08-17 05:21:00,1.97602,1.97757,1.97602,1.97757,6000000.0
2007-08-17 05:22:00,1.97743,1.97743,1.97695,1.97712,28000000.0
2007-08-17 05:23:00,1.97734,1.97764,1.97734,1.97764,7000000.0
2007-08-17 05:24:00,1.97762,1.97829,1.97762,1.978,27000000.0
2007-08-17 05:25:00,1.97743,1.97794,1.97719,1.97789,47000000.0
2007-08-17 05:26:00,1.97814,1.97867,1.97814,1.97858,38000000.0
2007-08-17 05:27:00,1.97854,1.97854,1.97714,1.97714,7000000.0
2007-08-17 05:28:00,1.97721,1.97721,1.97649,1.97649,22000000.0
2007-08-17 05:29:00,1.97546,1.97546,1.97491,1.97491,11000000.0
2007-08-17 05:30:00,1.97438,1.97478,1.97427,1.97478,7000000.0
2007-08-17 05:31:00,1.97599,1.97674,1.97599,1.97665,8000000.0
2007-08-17 05:32:00,1.97684,1.97726,1.97673,1.97726,10000000.0
2007-08-17 05:33:00,1.97765,1.97768,1.97726,1.97768,10000000.0
2007-08-17 05:34:00,1.97757,1.97757,1.97647,1.97663,8000000.0
2007-08-17 05:35:00,1.97684,1.97734,1.97684,1.97686,10000000.0
2007-08-17 05:36:00,1.9768,1.9768,1.9763,1.97654,15000000.0
2007-08-17 05:37:00,1.97644,1.97686,1.97644,1.97686,11000000.0
2007-08-17 05:38:00,1.97698,1.9789,1.97698,1.9789,11000000.0
2007-08-17 05:39:00,1.97998,1.98152,1.97998,1.98152,7000000.0
2007-08-17 05:40:00,1.98237,1.98332,1.98237,1.98243,9000000.0
2007-08-17 05:41:00,1.98272,1.9831,1.98272,1.98296,9000000.0
2007-08-17 05:42:00,1.98226,1.98226,1.98027,1.98027,16000000.0
2007-08-17 05:43:00,1.98052,1.981,1.98042,1.981,8000000.0
2007-08-17 05:44:00,1.98262,1.98295,1.9826,1.98263,9000000.0
2007-08-17 05:45:00,1.98243,1.98243,1.9811,1.9811,13000000.0
2007-08-17 05:46:00,1.98177,1.98184,1.98142,1.98142,10000000.0
2007-08-17 05:47:00,1.98155,1.98167,1.98135,1.98167,15000000.0
2007-08-17 05:48:00,1.98202,1.98224,1.98051,1.98051,6000000.0
2007-08-17 05:49:00,1.97877,1.97939,1.97849,1.97939,8000000.0
2007-08-17 05:50:00,1.97978,1.97978,1.97964,1.9797,13000000.0
2007-08-17 05:51:00,1.98042,1.98307,1.98042,1.98307,30000000.0
2007-08-17 05:52:00,1.98386,1.98478,1.98386,1.98423,15000000.0
2007-08-17 05:53:00,1.984,1.98437,1.98384,1.98384,8000000.0
2007-08-17 05:54:00,1.98422,1.98502,1.98422,1.98453,16000000.0
2007-08-17 05:55:00,1.98497,1.98553,1.98482,1.98484,11000000.0
2007-08-17 05:56:00,1.98432,1.98475,1.98422,1.98475,5000000.0
2007-08-17 05:57:00,1.985,1.98544,1.985,1.9852,11000000.0
2007-08-17 05:58:00,1.98532,1.98565,1.9853,1.98565,6000000.0
2007-08-17 05:59:00,1.9854,1.98572,1.9854,1.98543,12000000.0
2007-08-17 06:00:00,1.98465,1.98485,1.9842,1.98477,25000000.0
2007-08-17 06:01:00,1.98471,1.98524,1.98461,1.98516,16000000.0
2007-08-17 06:02:00,1.98551,1.98551,1.98486,1.98486,13000000.0
2007-08-17 06:03:00,1.9845,1.98458,1.98406,1.98406,7000000.0
2007-08-17 06:04:00,1.98401,1.98474,1.98401,1.98474,11000000.0
2007-08-17 06:05:00,1.98458,1.98491,1.98458,1.98491,9000000.0
2007-08-17 06:06:00,1.98508,1.98634,1.98508,1.98627,8000000.0
2007-08-17 06:07:00,1.98675,1.98675,1.98639,1.98639,10000000.0
2007-08-17 06:08:00,1.98604,1.9865,1.98591,1.98602,8000000.0
2007-08-17 06:09:00,1.98612,1.9863,1.98608,1.9863,10000000.0
2007-08-17 06:10:00,1.98699,1.98851,1.98699,1.98851,8000000.0
2007-08-17 06:11:00,1.99014,1.99324,1.99014,1.99324,7000000.0
2007-08-17 06:12:00,1.99217,1.99315,1.99115,1.99315,10000000.0
2007-08-17 06:13:00,1.99344,1.99353,1.99256,1.99304,15000000.0
2007-08-17 06:14:00,1.99434,1.99434,1.9937,1.9937,7000000.0
2007-08-17 06:15:00,1.99435,1.99584,1.99435,1.99514,18000000.0
2007-08-17 06:16:00,1.99439,1.99476,1.99414,1.99476,11000000.0
2007-08-17 06:17:00,1.99443,1.99492,1.99427,1.99492,7000000.0
2007-08-17 06:18:00,1.9944,1.9944,1.99388,1.99407,7000000.0
2007-08-17 06:19:00,1.99431,1.99528,1.99376,1.99528,12000000.0
2007-08-17 06:20:00,1.99787,2.00015,1.99787,1.99969,18000000.0
2007-08-17 06:21:00,1.99883,1.99883,1.99407,1.99407,26000000.0
2007-08-17 06:22:00,1.99501,1.99624,1.99501,1.99555,11000000.0
2007-08-17 06:23:00,1.99526,1.99584,1.99416,1.99416,11000000.0
2007-08-17 06:24:00,1.99338,1.99338,1.99171,1.9923,11000000.0
2007-08-17 06:25:00,1.99311,1.99365,1.99225,1.99225,10000000.0
2007-08-17 06:26:00,1.99218,1.99218,1.99137,1.99137,7000000.0
2007-08-17 06:27:00,1.99016,1.9912,1.9897,1.9912,8000000.0
2007-08-17 06:28:00,1.99208,1.9924,1.99208,1.99224,7000000.0
2007-08-17 06:29:00,1.99192,1.99236,1.99192,1.99224,9000000.0
2007-08-17 06:30:00,1.99187,1.99225,1.99185,1.99185,8000000.0
2007-08-17 06:31:00,1.99264,1.99345,1.99259,1.99345,20000000.0
2007-08-17 06:32:00,1.9941,1.99492,1.9941,1.99438,31000000.0
2007-08-17 06:33:00,1.99392,1.99522,1.99392,1.9947,17000000.0
2007-08-17 06:34:00,1.99503,1.99724,1.99503,1.99722,9000000.0
2007-08-17 06:35:00,1.99754,1.99768,1.99726,1.99726,8000000.0
2007-08-17 06:36:00,1.99709,1.99709,1.99623,1.99623,10000000.0
2007-08-17 06:37:00,1.9967,1.99742,1.9967,1.99739,7000000.0
2007-08-17 06:38:00,1.99719,1.99727,1.997,1.99727,8000000.0
2007-08-17 06:39:00,1.99758,1.99758,1.9973,1.9973,12000000.0
2007-08-17 06:40:00,1.99716,1.99716,1.99677,1.99677,8000000.0
2007-08-17 06:41:00,1.99641,1.99641,1.99529,1.99529,7000000.0
2007-08-17 06:42:00,1.99581,1.99595,1.99553,1.99553,7000000.0
2007-08-17 06:43:00,1.99573,1.99574,1.99561,1.99574,9000000.0
2007-08-17 06:44:00,1.99608,1.99662,1.99608,1.99661,11000000.0
2007-08-17 06:45:00,1.99627,1.99627,1.99591,1.99604,8000000.0
2007-08-17 06:46:00,1.99592,1.99592,1.99542,1.99542,8000000.0
2007-08-17 06:47:00,1.9954,1.99572,1.99356,1.99572,10000000.0
2007-08-17 06:48:00,1.99614,1.99614,1.99598,1.99612,8000000.0
2007-08-17 06:49:00,1.99597,1.99597,1.99543,1.9955,5000000.0
2007-08-17 06:50:00,1.99542,1.99542,1.99512,1.99512,9000000.0
2007-08-17 06:51:00,1.99536,1.99555,1.99536,1.99545,11000000.0
2007-08-17 06:52:00,1.99582,1.99621,1.99582,1.99598,7000000.0
2007-08-17 06:53:00,1.99615,1.99634,1.99615,1.99633,8000000.0
2007-08-17 06:54:00,1.99652,1.99685,1.99652,1.99654,11000000.0
2007-08-17 06:55:00,1.9966,1.99683,1.99654,1.99683,8000000.0
2007-08-17 06:56:00,1.99672,1.99697,1.99666,1.99697,13000000.0
2007-08-17 06:57:00,1.997,1.997,1.99671,1.99689,7000000.0
2007-08-17 06:58:00,1.99731,1.99731,1.99705,1.99723,16000000.0
2007-08-17 06:59:00,1.99709,1.9971,1.99673,1.99674,11000000.0
2007-08-17 07:00:00,1.99692,1.99731,1.99692,1.9973,8000000.0
2007-08-17 07:01:00,1.99723,1.99739,1.99603,1.99603,14000000.0
2007-08-17 07:02:00,1.99497,1.99581,1.99497,1.99581,18000000.0
2007-08-17 07:03:00,1.99599,1.99709,1.99599,1.99709,8000000.0
2007-08-17 07:04:00,1.99695,1.99709,1.99685,1.99693,8000000.0
2007-08-17 07:05:00,1.99678,1.99734,1.99678,1.99685,10000000.0
2007-08-17 07:06:00,1.99645,1.99686,1.99637,1.99686,8000000.0
2007-08-17 07:07:00,1.99635,1.99649,1.99575,1.99575,15000000.0
2007-08-17 07:08:00,1.99705,2.00139,1.99705,2.00009,18000000.0
2007-08-17 07:09:00,1.99921,2.00013,1.99916,1.99994,7000000.0
2007-08-17 07:10:00,2.00066,2.00072,2.00016,2.00016,18000000.0
2007-08-17 07:11:00,1.99969,1.99973,1.99943,1.99943,11000000.0
2007-08-17 07:12:00,1.99913,1.99913,1.99865,1.99865,11000000.0
2007-08-17 07:13:00,1.99853,1.99873,1.9985,1.99854,9000000.0
2007-08-17 07:14:00,1.99864,1.9989,1.99856,1.9989,12000000.0
2007-08-17 07:15:00,1.99872,1.99872,1.99829,1.99837,7000000.0
2007-08-17 07:16:00,1.99806,1.99808,1.99657,1.99657,12000000.0
2007-08-17 07:17:00,1.99478,1.9963,1.99457,1.9963,15000000.0
2007-08-17 07:18:00,1.99635,1.99635,1.99606,1.99612,8000000.0
2007-08-17 07:19:00,1.99543,1.99648,1.99543,1.99643,8000000.0
2007-08-17 07:20:00,1.99627,1.99657,1.99586,1.99586,9000000.0
2007-08-17 07:21:00,1.99477,1.99477,1.99372,1.99428,10000000.0
2007-08-17 07:22:00,1.99471,1.99471,1.99437,1.99445,7000000.0
2007-08-17 07:23:00,1.99455,1.99483,1.99455,1.99483,11000000.0
2007-08-17 07:24:00,1.99477,1.99477,1.99411,1.99411,23000000.0
2007-08-17 07:25:00,1.99469,1.99511,1.99439,1.99511,28000000.0
2007-08-17 07:26:00,1.99537,1.99556,1.99526,1.99536,14000000.0
2007-08-17 07:27:00,1.99495,1.99495,1.99441,1.99463,20000000.0
2007-08-17 07:28:00,1.99463,1.99463,1.99446,1.99446,17000000.0
2007-08-17 07:29:00,1.99437,1.99455,1.99363,1.99419,27000000.0
2007-08-17 07:30:00,1.99393,1.99405,1.99388,1.9939,20000000.0
2007-08-17 07:31:00,1.9943,1.99495,1.9943,1.99472,7000000.0
2007-08-17 07:32:00,1.99533,1.99574,1.99533,1.99574,11000000.0
2007-08-17 07:33:00,1.99577,1.99594,1.99541,1.99594,22000000.0
2007-08-17 07:34:00,1.99623,1.99623,1.99579,1.99579,16000000.0
2007-08-17 07:35:00,1.99572,1.99617,1.99562,1.99562,15000000.0
2007-08-17 07:36:00,1.99569,1.99569,1.99536,1.99536,8000000.0
2007-08-17 07:37:00,1.99563,1.99582,1.99563,1.99563,12000000.0
2007-08-17 07:38:00,1.99552,1.99677,1.99552,1.99677,7000000.0
2007-08-17 07:39:00,1.99744,1.99871,1.99744,1.99871,14000000.0
2007-08-17 07:40:00,1.9988,1.99891,1.9988,1.9988,9000000.0
2007-08-17 07:41:00,1.99881,1.99886,1.99851,1.99879,24000000.0
2007-08-17 07:42:00,1.99852,1.99856,1.99795,1.99845,7000000.0
2007-08-17 07:43:00,1.9993,1.99938,1.99858,1.99928,22000000.0
2007-08-17 07:44:00,1.99928,1.99956,1.99909,1.99956,10000000.0
2007-08-17 07:45:00,1.99976,1.99994,1.99968,1.99994,15000000.0
2007-08-17 07:46:00,2.00136,2.00257,2.00136,2.00244,17000000.0
2007-08-17 07:47:00,2.00298,2.00374,2.00298,2.00374,15000000.0
2007-08-17 07:48:00,2.00321,2.00353,2.00266,2.00266,10000000.0
2007-08-17 07:49:00,2.00216,2.00216,2.00071,2.00132,8000000.0
2007-08-17 07:50:00,2.00093,2.00093,2.0007,2.0007,17000000.0
2007-08-17 07:51:00,2.00062,2.00092,2.00042,2.00042,15000000.0
2007-08-17 07:52:00,2.00094,2.00128,2.00089,2.00099,29000000.0
2007-08-17 07:53:00,2.0009,2.0015,2.00065,2.00065,13000000.0
2007-08-17 07:54:00,2.00101,2.00161,2.00101,2.00161,23000000.0
2007-08-17 07:55:00,2.00182,2.00182,2.00119,2.00182,27000000.0
2007-08-17 07:56:00,2.00218,2.00314,2.00201,2.00314,18000000.0
2007-08-17 07:57:00,2.00376,2.00376,2.00299,2.00299,20000000.0
2007-08-17 07:58:00,2.00235,2.00235,2.00173,2.00186,13000000.0
2007-08-17 07:59:00,2.00197,2.00224,2.00187,2.00187,23000000.0
2007-08-17 08:00:00,2.00079,2.00105,2.00034,2.00105,31000000.0
2007-08-17 08:01:00,2.00174,2.00205,2.00163,2.00177,13000000.0
2007-08-17 08:02:00,2.00179,2.00224,2.00179,2.00192,12000000.0
2007-08-17 08:03:00,2.00186,2.00231,2.00161,2.00231,20000000.0
2007-08-17 08:04:00,2.00225,2.00301,2.00217,2.00301,30000000.0
2007-08-17 08:05:00,2.00319,2.00354,2.00299,2.00354,9000000.0
2007-08-17 08:06:00,2.0037,2.00393,2.00341,2.00341,21000000.0
2007-08-17 08:07:00,2.0033,2.00352,2.00315,2.00352,15000000.0
2007-08-17 08:08:00,2.00401,2.00521,2.00401,2.00505,25000000.0
2007-08-17 08:09:00,2.00464,2.00512,2.00446,2.00446,23000000.0
2007-08-17 08:10:00,2.00433,2.00503,2.00433,2.00488,27000000.0
2007-08-17 08:11:00,2.00541,2.00566,2.00524,2.00566,18000000.0
2007-08-17 08:12:00,2.00543,2.00567,2.00522,2.00567,22000000.0
2007-08-17 08:13:00,2.00559,2.00559,2.00515,2.00535,18000000.0
2007-08-17 08:14:00,2.00463,2.00487,2.00251,2.00251,33000000.0
2007-08-17 08:15:00,2.00249,2.00249,2.00124,2.00124,21000000.0
2007-08-17 08:16:00,2.00023,2.00023,1.99949,1.99957,21000000.0
2007-08-17 08:17:00,1.99942,1.99942,1.99892,1.99893,19000000.0
2007-08-17 08:18:00,1.99937,1.99966,1.99932,1.99933,17000000.0
2007-08-17 08:19:00,1.9993,1.99958,1.99894,1.99894,16000000.0
2007-08-17 08:20:00,1.99911,1.99959,1.99911,1.99959,13000000.0
2007-08-17 08:21:00,1.99975,1.99998,1.99971,1.99971,8000000.0
2007-08-17 08:22:00,1.99963,1.99966,1.99929,1.99929,26000000.0
2007-08-17 08:23:00,1.99883,1.99967,1.99883,1.99965,16000000.0
2007-08-17 08:24:00,1.99908,1.99949,1.99896,1.99949,28000000.0
2007-08-17 08:25:00,1.99921,1.99925,1.99892,1.99899,49000000.0
2007-08-17 08:26:00,1.99903,1.99908,1.99872,1.99872,14000000.0
2007-08-17 08:27:00,1.99844,1.99844,1.99611,1.99611,31000000.0
2007-08-17 08:28:00,1.99652,1.99665,1.99626,1.99632,28000000.0
2007-08-17 08:29:00,1.99621,1.99678,1.99583,1.99657,32000000.0
2007-08-17 08:30:00,1.99685,1.99728,1.99668,1.99728,28000000.0
2007-08-17 08:31:00,1.99726,1.99802,1.99716,1.99802,40000000.0
2007-08-17 08:32:00,1.99777,1.99797,1.99725,1.99797,51000000.0
2007-08-17 08:33:00,1.99716,1.99721,1.99689,1.99721,48000000.0
2007-08-17 08:34:00,1.99639,1.99654,1.99605,1.99654,49000000.0
2007-08-17 08:35:00,1.99659,1.99737,1.99646,1.99737,39000000.0
2007-08-17 08:36:00,1.99723,1.99796,1.99723,1.99796,12000000.0
2007-08-17 08:37:00,1.99732,1.99732,1.99606,1.99643,25000000.0
2007-08-17 08:38:00,1.99633,1.99664,1.99633,1.99634,21000000.0
2007-08-17 08:39:00,1.99625,1.99747,1.99625,1.99747,23000000.0
2007-08-17 08:40:00,1.99759,1.99777,1.99727,1.99731,36000000.0
2007-08-17 08:41:00,1.99733,1.99832,1.99733,1.99781,30000000.0
2007-08-17 08:42:00,1.9979,1.99838,1.9979,1.99838,17000000.0
2007-08-17 08:43:00,1.99796,1.99798,1.99773,1.99798,23000000.0
2007-08-17 08:44:00,1.99868,1.99906,1.99856,1.99856,17000000.0
2007-08-17 08:45:00,1.99832,1.99842,1.9981,1.9981,37000000.0
2007-08-17 08:46:00,1.99841,2.00015,1.9983,1.99977,23000000.0
2007-08-17 08:47:00,1.99963,2.00302,1.99963,2.00302,25000000.0
2007-08-17 08:48:00,2.00396,2.0056,2.00396,2.0056,36000000.0
2007-08-17 08:49:00,2.00612,2.00612,2.0048,2.0048,27000000.0
2007-08-17 08:50:00,2.00473,2.00473,2.00385,2.00401,56000000.0
2007-08-17 08:51:00,2.00376,2.00376,2.00273,2.00273,32000000.0
2007-08-17 08:52:00,2.00256,2.00391,2.00256,2.00391,39000000.0
2007-08-17 08:53:00,2.00394,2.00394,2.00349,2.00356,63000000.0
2007-08-17 08:54:00,2.00376,2.00481,2.00376,2.00481,42000000.0
2007-08-17 08:55:00,2.00596,2.00815,2.00596,2.00815,55000000.0
2007-08-17 08:56:00,2.00966,2.00966,2.00902,2.00953,21000000.0
2007-08-17 08:57:00,2.00922,2.00922,2.00796,2.00796,23000000.0
2007-08-17 08:58:00,2.00736,2.00795,2.0071,2.0071,18000000.0
2007-08-17 08:59:00,2.00721,2.00759,2.00721,2.00741,12000000.0
2007-08-17 09:00:00,2.00694,2.00723,2.00676,2.00696,26000000.0
2007-08-17 09:01:00,2.00671,2.00671,2.00626,2.00626,19000000.0
2007-08-17 09:02:00,2.00612,2.00706,2.00604,2.00706,15000000.0
2007-08-17 09:03:00,2.00755,2.00755,2.00624,2.00624,16000000.0
2007-08-17 09:04:00,2.00592,2.00625,2.00579,2.00589,22000000.0
2007-08-17 09:05:00,2.00576,2.00728,2.00576,2.00728,11000000.0
2007-08-17 09:06:00,2.00725,2.00782,2.00683,2.00782,31000000.0
2007-08-17 09:07:00,2.00727,2.00751,2.00722,2.00725,33000000.0
2007-08-17 09:08:00,2.00732,2.00781,2.0069,2.00747,17000000.0
2007-08-17 09:09:00,2.00721,2.00828,2.00661,2.00828,37000000.0
2007-08-17 09:10:00,2.00839,2.00896,2.0074,2.0074,31000000.0
2007-08-17 09:11:00,2.00725,2.00778,2.00652,2.00732,26000000.0
2007-08-17 09:12:00,2.0086,2.01054,2.0086,2.01054,41000000.0
2007-08-17 09:13:00,2.01141,2.01141,2.01105,2.01105,61000000.0
2007-08-17 09:14:00,2.01108,2.01154,2.01067,2.01154,57000000.0
2007-08-17 09:15:00,2.0118,2.0118,2.00984,2.01011,33000000.0
2007-08-17 09:16:00,2.01045,2.01045,2.00952,2.00952,39000000.0
2007-08-17 09:17:00,2.00944,2.0097,2.00905,2.00905,40000000.0
2007-08-17 09:18:00,2.00836,2.00836,2.00781,2.00812,68000000.0
2007-08-17 09:19:00,2.00789,2.00836,2.00788,2.00836,52000000.0
2007-08-17 09:20:00,2.00818,2.0088,2.00719,2.00719,37000000.0
2007-08-17 09:21:00,2.00696,2.00734,2.00649,2.00649,61000000.0
2007-08-17 09:22:00,2.0063,2.00783,2.00608,2.00783,63000000.0
2007-08-17 09:23:00,2.00844,2.01116,2.00844,2.01116,65000000.0
2007-08-17 09:24:00,2.01234,2.0144,2.01234,2.0144,47000000.0
2007-08-17 09:25:00,2.01454,2.01502,2.01035,2.01035,32000000.0
2007-08-17 09:26:00,2.0115,2.01186,2.01042,2.01152,29000000.0
2007-08-17 09:27:00,2.01134,2.01134,2.01042,2.01054,55000000.0
2007-08-17 09:28:00,2.01124,2.01124,2.00968,2.00968,46000000.0
2007-08-17 09:29:00,2.00918,2.00949,2.00768,2.00898,32000000.0
2007-08-17 09:30:00,2.00683,2.00683,2.00461,2.00461,24000000.0
2007-08-17 09:31:00,2.00375,2.0042,2.00367,2.00411,18000000.0
2007-08-17 09:32:00,2.00292,2.00292,2.00175,2.00184,35000000.0
2007-08-17 09:33:00,2.00147,2.00172,1.99909,1.99909,43000000.0
2007-08-17 09:34:00,1.99827,1.99919,1.99794,1.99919,31000000.0
2007-08-17 09:35:00,1.99911,1.99911,1.99865,1.99865,47000000.0
2007-08-17 09:36:00,1.99934,2.00072,1.99934,2.00072,34000000.0
2007-08-17 09:37:00,2.00134,2.00175,2.00092,2.00137,49000000.0
2007-08-17 09:38:00,2.00076,2.00076,1.99968,1.99968,37000000.0
2007-08-17 09:39:00,1.99955,1.99965,1.99911,1.99911,61000000.0
2007-08-17 09:40:00,1.99919,1.99919,1.99784,1.99784,46000000.0
2007-08-17 09:41:00,1.9965,1.9965,1.99551,1.99565,33000000.0
2007-08-17 09:42:00,1.99537,1.99587,1.99479,1.99587,60000000.0
2007-08-17 09:43:00,1.99559,1.99559,1.99387,1.99387,66000000.0
2007-08-17 09:44:00,1.99238,1.99265,1.99156,1.99156,21000000.0
2007-08-17 09:45:00,1.98996,1.98996,1.98509,1.98509,22000000.0
2007-08-17 09:46:00,1.98084,1.98341,1.98084,1.98341,30000000.0
2007-08-17 09:47:00,1.98284,1.98284,1.9819,1.98199,24000000.0
2007-08-17 09:48:00,1.98168,1.9839,1.98156,1.9839,34000000.0
2007-08-17 09:49:00,1.98365,1.9847,1.98365,1.98396,26000000.0
2007-08-17 09:50:00,1.98339,1.98503,1.98339,1.98503,34000000.0
2007-08-17 09:51:00,1.98503,1.98503,1.98415,1.98415,56000000.0
2007-08-17 09:52:00,1.98403,1.98405,1.98374,1.98392,38000000.0
2007-08-17 09:53:00,1.98505,1.98507,1.98474,1.98507,32000000.0
2007-08-17 09:54:00,1.98471,1.98579,1.98471,1.98579,36000000.0
2007-08-17 09:55:00,1.98605,1.98893,1.98605,1.98893,38000000.0
2007-08-17 09:56:00,1.98991,1.99047,1.98991,1.99044,38000000.0
2007-08-17 09:57:00,1.99071,1.99071,1.98996,1.99016,30000000.0
2007-08-17 09:58:00,1.991,1.9945,1.991,1.9945,52000000.0
2007-08-17 09:59:00,1.99561,1.99561,1.99499,1.99499,32000000.0
2007-08-17 10:00:00,1.99527,1.99539,1.99491,1.99491,39000000.0
2007-08-17 10:01:00,1.99466,1.99466,1.99355,1.99355,44000000.0
2007-08-17 10:02:00,1.99302,1.99302,1.99196,1.99266,34000000.0
2007-08-17 10:03:00,1.99302,1.99322,1.99242,1.99242,47000000.0
2007-08-17 10:04:00,1.99316,1.99385,1.99316,1.99362,32000000.0
2007-08-17 10:05:00,1.99425,1.99428,1.99326,1.9934,32000000.0
2007-08-17 10:06:00,1.99345,1.99431,1.99345,1.99431,42000000.0
2007-08-17 10:07:00,1.99531,1.99531,1.99439,1.99494,51000000.0
2007-08-17 10:08:00,1.99501,1.99521,1.9949,1.99509,54000000.0
2007-08-17 10:09:00,1.99393,1.99393,1.99318,1.99318,53000000.0
2007-08-17 10:10:00,1.99254,1.99343,1.99254,1.99343,72000000.0
2007-08-17 10:11:00,1.99423,1.99517,1.99421,1.99517,61000000.0
2007-08-17 10:12:00,1.99423,1.99423,1.99235,1.99235,65000000.0
2007-08-17 10:13:00,1.99175,1.99175,1.99138,1.99138,56000000.0
2007-08-17 10:14:00,1.99086,1.99191,1.99086,1.99129,49000000.0
2007-08-17 10:15:00,1.99124,1.99135,1.991,1.991,46000000.0
2007-08-17 10:16:00,1.9901,1.99083,1.9901,1.99083,33000000.0
2007-08-17 10:17:00,1.99117,1.99117,1.99052,1.99052,37000000.0
2007-08-17 10:18:00,1.99064,1.99106,1.98996,1.98996,50000000.0
2007-08-17 10:19:00,1.99006,1.99006,1.9893,1.9893,59000000.0
2007-08-17 10:20:00,1.98844,1.98844,1.9875,1.98814,41000000.0
2007-08-17 10:21:00,1.9877,1.9877,1.98722,1.98742,44000000.0
2007-08-17 10:22:00,1.98748,1.98748,1.98633,1.98633,47000000.0
2007-08-17 10:23:00,1.9865,1.98691,1.9865,1.98691,58000000.0
2007-08-17 10:24:00,1.98675,1.98675,1.98251,1.98251,43000000.0
2007-08-17 10:25:00,1.98201,1.98292,1.98133,1.98292,60000000.0
2007-08-17 10:26:00,1.98262,1.98362,1.98262,1.98327,64000000.0
2007-08-17 10:27:00,1.98391,1.98481,1.98391,1.98462,54000000.0
2007-08-17 10:28:00,1.98465,1.98465,1.98341,1.98341,62000000.0
2007-08-17 10:29:00,1.98285,1.98285,1.98028,1.98028,61000000.0
2007-08-17 10:30:00,1.98007,1.98095,1.98007,1.98057,36000000.0
2007-08-17 10:31:00,1.98103,1.98103,1.98011,1.98033,39000000.0
2007-08-17 10:32:00,1.97913,1.9794,1.97762,1.97762,44000000.0
2007-08-17 10:33:00,1.9774,1.97875,1.97647,1.97647,18000000.0
2007-08-17 10:34:00,1.97603,1.97725,1.97563,1.97725,20000000.0
2007-08-17 10:35:00,1.978,1.9788,1.978,1.97872,23000000.0
2007-08-17 10:36:00,1.97759,1.97782,1.97697,1.97782,32000000.0
2007-08-17 10:37:00,1.97801,1.97921,1.97801,1.97921,30000000.0
2007-08-17 10:38:00,1.97915,1.98012,1.97915,1.98012,26000000.0
2007-08-17 10:39:00,1.98083,1.982,1.98083,1.982,29000000.0
2007-08-17 10:40:00,1.98223,1.98252,1.98181,1.98252,19000000.0
2007-08-17 10:41:00,1.98262,1.98272,1.98255,1.98255,29000000.0
2007-08-17 10:42:00,1.98243,1.98342,1.98243,1.98281,38000000.0
2007-08-17 10:43:00,1.98337,1.98365,1.98246,1.98246,27000000.0
2007-08-17 10:44:00,1.98209,1.98209,1.98147,1.98147,26000000.0
2007-08-17 10:45:00,1.98179,1.98236,1.98137,1.98137,27000000.0
2007-08-17 10:46:00,1.9815,1.98213,1.9815,1.98204,35000000.0
2007-08-17 10:47:00,1.98227,1.98252,1.98221,1.98252,23000000.0
2007-08-17 10:48:00,1.98262,1.9831,1.98262,1.9831,44000000.0
2007-08-17 10:49:00,1.98318,1.98318,1.98288,1.98293,36000000.0
2007-08-17 10:50:00,1.98343,1.98395,1.98343,1.98387,47000000.0
2007-08-17 10:51:00,1.98387,1.98451,1.98387,1.98451,45000000.0
2007-08-17 10:52:00,1.9853,1.98729,1.98515,1.98729,33000000.0
2007-08-17 10:53:00,1.98697,1.98735,1.98697,1.98735,46000000.0
2007-08-17 10:54:00,1.98748,1.98748,1.98711,1.98711,35000000.0
2007-08-17 10:55:00,1.98612,1.98631,1.98546,1.98631,37000000.0
2007-08-17 10:56:00,1.98512,1.98512,1.98429,1.98439,33000000.0
2007-08-17 10:57:00,1.98429,1.98447,1.98406,1.9843,33000000.0
2007-08-17 10:58:00,1.9834,1.9834,1.98106,1.98117,26000000.0
2007-08-17 10:59:00,1.98074,1.98076,1.98005,1.98065,47000000.0
2007-08-17 11:00:00,1.98153,1.98247,1.98087,1.98087,39000000.0
2007-08-17 11:01:00,1.9808,1.98156,1.9808,1.98127,45000000.0
2007-08-17 11:02:00,1.98253,1.98438,1.98253,1.98301,17000000.0
2007-08-17 11:03:00,1.98314,1.98341,1.9822,1.98229,37000000.0
2007-08-17 11:04:00,1.98218,1.98223,1.98148,1.98164,40000000.0
2007-08-17 11:05:00,1.98203,1.98235,1.98188,1.98208,18000000.0
2007-08-17 11:06:00,1.98143,1.98166,1.97967,1.97973,19000000.0
2007-08-17 11:07:00,1.97961,1.97961,1.97794,1.97794,30000000.0
2007-08-17 11:08:00,1.97801,1.97873,1.97801,1.97859,30000000.0
2007-08-17 11:09:00,1.97766,1.97766,1.97689,1.97705,45000000.0
2007-08-17 11:10:00,1.97717,1.97801,1.97717,1.97801,35000000.0
2007-08-17 11:11:00,1.97763,1.97763,1.97559,1.97559,46000000.0
2007-08-17 11:12:00,1.97437,1.97437,1.97324,1.97324,55000000.0
2007-08-17 11:13:00,1.97254,1.9731,1.97207,1.9731,59000000.0
2007-08-17 11:14:00,1.97352,1.97496,1.97352,1.97496,41000000.0
2007-08-17 11:15:00,1.97507,1.97599,1.97507,1.97564,34000000.0
2007-08-17 11:16:00,1.97522,1.97547,1.97486,1.97547,20000000.0
2007-08-17 11:17:00,1.97583,1.97583,1.975,1.97535,57000000.0
2007-08-17 11:18:00,1.97619,1.97678,1.97612,1.9764,44000000.0
2007-08-17 11:19:00,1.97711,1.97711,1.97658,1.97671,63000000.0
2007-08-17 11:20:00,1.97678,1.97694,1.97653,1.97677,43000000.0
2007-08-17 11:21:00,1.9768,1.97959,1.9768,1.97959,34000000.0
2007-08-17 11:22:00,1.97959,1.98051,1.9794,1.98051,56000000.0
2007-08-17 11:23:00,1.98082,1.98375,1.98082,1.98375,43000000.0
2007-08-17 11:24:00,1.98444,1.98571,1.98392,1.98571,53000000.0
2007-08-17 11:25:00,1.98572,1.98699,1.98572,1.98696,29000000.0
2007-08-17 11:26:00,1.98663,1.98663,1.98602,1.98602,41000000.0
2007-08-17 11:27:00,1.98539,1.98544,1.98519,1.98536,34000000.0
2007-08-17 11:28:00,1.98566,1.98617,1.98563,1.98617,36000000.0
2007-08-17 11:29:00,1.98693,1.9887,1.98693,1.98863,43000000.0
2007-08-17 11:30:00,1.98946,1.99002,1.98946,1.99002,24000000.0
2007-08-17 11:31:00,1.99008,1.99141,1.98989,1.99141,34000000.0
2007-08-17 11:32:00,1.99094,1.991,1.99081,1.991,46000000.0
2007-08-17 11:33:00,1.99032,1.99034,1.98957,1.98957,41000000.0
2007-08-17 11:34:00,1.98874,1.98886,1.98727,1.98727,28000000.0
2007-08-17 11:35:00,1.98631,1.98713,1.98607,1.98713,44000000.0
2007-08-17 11:36:00,1.98705,1.98705,1.98685,1.98701,48000000.0
2007-08-17 11:37:00,1.98775,1.98806,1.98775,1.98806,50000000.0
2007-08-17 11:38:00,1.98828,1.98907,1.98817,1.98907,37000000.0
2007-08-17 11:39:00,1.98976,1.9905,1.98976,1.99047,52000000.0
2007-08-17 11:40:00,1.99055,1.99088,1.99052,1.99052,27000000.0
2007-08-17 11:41:00,1.99002,1.99089,1.99002,1.99089,49000000.0
2007-08-17 11:42:00,1.99071,1.99167,1.99071,1.99156,22000000.0
2007-08-17 11:43:00,1.99238,1.99456,1.99238,1.99456,45000000.0
2007-08-17 11:44:00,1.99484,1.99586,1.99484,1.99513,42000000.0
2007-08-17 11:45:00,1.9952,1.9952,1.99334,1.99334,41000000.0
2007-08-17 11:46:00,1.99262,1.99373,1.99262,1.99373,38000000.0
2007-08-17 11:47:00,1.99282,1.99349,1.99282,1.99305,22000000.0
2007-08-17 11:48:00,1.99304,1.99304,1.99273,1.99274,27000000.0
2007-08-17 11:49:00,1.99209,1.99209,1.99049,1.99049,41000000.0
2007-08-17 11:50:00,1.99022,1.99054,1.99017,1.99042,44000000.0
2007-08-17 11:51:00,1.99024,1.99044,1.98968,1.98968,37000000.0
2007-08-17 11:52:00,1.99032,1.99093,1.99032,1.99093,37000000.0
2007-08-17 11:53:00,1.99154,1.99195,1.99124,1.99195,33000000.0
2007-08-17 11:54:00,1.99194,1.99194,1.9914,1.9914,37000000.0
2007-08-17 11:55:00,1.99185,1.99207,1.99175,1.99188,38000000.0
2007-08-17 11:56:00,1.99181,1.99181,1.991,1.99154,51000000.0
2007-08-17 11:57:00,1.99113,1.9914,1.99071,1.9914,29000000.0
2007-08-17 11:58:00,1.99062,1.99062,1.99003,1.99024,31000000.0
2007-08-17 11:59:00,1.99015,1.99054,1.98985,1.98985,51000000.0
2007-08-17 12:00:00,1.98966,1.98973,1.98898,1.98898,23000000.0
2007-08-17 12:01:00,1.98908,1.98908,1.98772,1.98772,24000000.0
2007-08-17 12:02:00,1.98562,1.98608,1.98514,1.98608,34000000.0
2007-08-17 12:03:00,1.98643,1.98703,1.9863,1.9863,36000000.0
2007-08-17 12:04:00,1.98526,1.98526,1.98484,1.98526,33000000.0
2007-08-17 12:05:00,1.98504,1.98584,1.98471,1.98584,26000000.0
2007-08-17 12:06:00,1.98611,1.98625,1.98429,1.98587,15000000.0
2007-08-17 12:07:00,1.98606,1.98971,1.98606,1.98971,23000000.0
2007-08-17 12:08:00,1.9904,1.99152,1.9902,1.99044,37000000.0
2007-08-17 12:09:00,1.99039,1.99084,1.99039,1.99084,11000000.0
2007-08-17 12:10:00,1.99104,1.99126,1.99073,1.99073,25000000.0
2007-08-17 12:11:00,1.99061,1.99061,1.98996,1.99001,33000000.0
2007-08-17 12:12:00,1.98985,1.99145,1.98985,1.99145,31000000.0
2007-08-17 12:13:00,1.99247,1.99349,1.99235,1.99349,24000000.0
2007-08-17 12:14:00,1.99346,1.99358,1.99327,1.99353,36000000.0
2007-08-17 12:15:00,1.99375,1.99375,1.99368,1.9937,29000000.0
2007-08-17 12:16:00,1.99411,1.99488,1.99411,1.99443,30000000.0
2007-08-17 12:17:00,1.99432,1.99484,1.99432,1.99441,41000000.0
2007-08-17 12:18:00,1.99428,1.99454,1.99416,1.99454,43000000.0
2007-08-17 12:19:00,1.99404,1.99419,1.99392,1.99392,37000000.0
2007-08-17 12:20:00,1.99458,1.99458,1.99395,1.99417,40000000.0
2007-08-17 12:21:00,1.99415,1.99415,1.99345,1.9936,61000000.0
2007-08-17 12:22:00,1.99359,1.9936,1.99319,1.99319,24000000.0
2007-08-17 12:23:00,1.99302,1.99311,1.99298,1.993,23000000.0
2007-08-17 12:24:00,1.99287,1.99296,1.99262,1.99267,30000000.0
2007-08-17 12:25:00,1.99281,1.99283,1.99268,1.99279,22000000.0
2007-08-17 12:26:00,1.99274,1.99434,1.99274,1.99434,32000000.0
2007-08-17 12:27:00,1.9945,1.99454,1.99397,1.99397,25000000.0
2007-08-17 12:28:00,1.99416,1.99416,1.99374,1.99406,58000000.0
2007-08-17 12:29:00,1.99421,1.99545,1.99275,1.99369,71000000.0
2007-08-17 12:30:00,1.99479,1.99479,1.99276,1.99477,47000000.0
2007-08-17 12:31:00,1.9949,1.99491,1.99364,1.99364,55000000.0
2007-08-17 12:32:00,1.99275,1.99275,1.99203,1.99203,32000000.0
2007-08-17 12:33:00,1.99168,1.99189,1.99134,1.99134,40000000.0
2007-08-17 12:34:00,1.99136,1.99171,1.99133,1.99133,14000000.0
2007-08-17 12:35:00,1.99015,1.99015,1.98947,1.98947,6000000.0
2007-08-17 12:36:00,1.98928,1.98931,1.98875,1.98931,36000000.0
2007-08-17 12:37:00,1.98897,1.98922,1.98869,1.98922,22000000.0
2007-08-17 12:38:00,1.99013,1.99041,1.99013,1.99041,12000000.0
2007-08-17 12:39:00,1.99044,1.99096,1.99044,1.99096,20000000.0
2007-08-17 12:40:00,1.99122,1.99191,1.99122,1.99185,16000000.0
2007-08-17 12:41:00,1.99178,1.99204,1.99158,1.99204,10000000.0
2007-08-17 12:42:00,1.99199,1.99199,1.99161,1.99171,26000000.0
2007-08-17 12:43:00,1.99187,1.99304,1.99187,1.99304,9000000.0
2007-08-17 12:44:00,1.99314,1.99363,1.99314,1.99336,21000000.0
2007-08-17 12:45:00,1.9944,1.9949,1.99429,1.9949,30000000.0
2007-08-17 12:46:00,1.99484,1.99528,1.99483,1.99512,41000000.0
2007-08-17 12:47:00,1.99428,1.99428,1.99333,1.99333,26000000.0
2007-08-17 12:48:00,1.9934,1.99365,1.9934,1.99363,27000000.0
2007-08-17 12:49:00,1.99338,1.9936,1.99331,1.99356,36000000.0
2007-08-17 12:50:00,1.99399,1.99443,1.99382,1.99443,34000000.0
2007-08-17 12:51:00,1.99442,1.99442,1.99371,1.99371,25000000.0
2007-08-17 12:52:00,1.99249,1.99249,1.98983,1.98983,26000000.0
2007-08-17 12:53:00,1.98884,1.98909,1.98861,1.98909,16000000.0
2007-08-17 12:54:00,1.98919,1.99059,1.98919,1.99059,28000000.0
2007-08-17 12:55:00,1.98982,1.98982,1.98928,1.98979,29000000.0
2007-08-17 12:56:00,1.98913,1.99043,1.98913,1.98985,30000000.0
2007-08-17 12:57:00,1.9902,1.99194,1.9902,1.99194,26000000.0
2007-08-17 12:58:00,1.99293,1.99367,1.99274,1.99367,14000000.0
2007-08-17 12:59:00,1.99452,1.99575,1.99439,1.99575,32000000.0
2007-08-17 13:00:00,1.997,1.99731,1.99607,1.99607,20000000.0
2007-08-17 13:01:00,1.99484,1.99516,1.99394,1.99394,31000000.0
2007-08-17 13:02:00,1.99484,1.99509,1.99484,1.99496,12000000.0
2007-08-17 13:03:00,1.99488,1.99516,1.99488,1.9949,21000000.0
2007-08-17 13:04:00,1.99534,1.99542,1.99534,1.99536,7000000.0
2007-08-17 13:05:00,1.99537,1.99553,1.99537,1.99546,17000000.0
2007-08-17 13:06:00,1.99453,1.9951,1.99446,1.9949,22000000.0
2007-08-17 13:07:00,1.99519,1.99521,1.99498,1.99498,17000000.0
2007-08-17 13:08:00,1.99464,1.99464,1.99456,1.99457,37000000.0
2007-08-17 13:09:00,1.99409,1.99409,1.99302,1.99302,33000000.0
2007-08-17 13:10:00,1.993,1.993,1.99144,1.99144,32000000.0
2007-08-17 13:11:00,1.99062,1.99066,1.99052,1.99064,21000000.0
2007-08-17 13:12:00,1.99069,1.99069,1.98915,1.98915,7000000.0
2007-08-17 13:13:00,1.98835,1.98835,1.98678,1.98678,11000000.0
2007-08-17 13:14:00,1.98561,1.98561,1.98348,1.98381,33000000.0
2007-08-17 13:15:00,1.98335,1.98335,1.98281,1.98294,25000000.0
2007-08-17 13:16:00,1.98316,1.98449,1.98316,1.98437,20000000.0
2007-08-17 13:17:00,1.98464,1.98502,1.98386,1.98502,19000000.0
2007-08-17 13:18:00,1.98546,1.98569,1.98525,1.98525,41000000.0
2007-08-17 13:19:00,1.98578,1.98761,1.98578,1.98761,36000000.0
2007-08-17 13:20:00,1.98807,1.98916,1.98807,1.98901,36000000.0
2007-08-17 13:21:00,1.98915,1.98915,1.98837,1.98849,54000000.0
2007-08-17 13:22:00,1.98814,1.98814,1.98682,1.98801,41000000.0
2007-08-17 13:23:00,1.98747,1.98783,1.98733,1.98733,11000000.0
2007-08-17 13:24:00,1.98779,1.98779,1.98637,1.98637,23000000.0
2007-08-17 13:25:00,1.9853,1.98561,1.98526,1.98526,25000000.0
2007-08-17 13:26:00,1.98387,1.98387,1.9829,1.9829,20000000.0
2007-08-17 13:27:00,1.98317,1.98421,1.98317,1.98421,32000000.0
2007-08-17 13:28:00,1.98416,1.98421,1.98398,1.98421,26000000.0
2007-08-17 13:29:00,1.98441,1.98487,1.98441,1.98487,25000000.0
2007-08-17 13:30:00,1.98553,1.98711,1.98553,1.98711,16000000.0
2007-08-17 13:31:00,1.98636,1.98644,1.98615,1.98631,21000000.0
2007-08-17 13:32:00,1.98648,1.98701,1.98648,1.98683,28000000.0
2007-08-17 13:33:00,1.98677,1.98677,1.98618,1.98623,18000000.0
2007-08-17 13:34:00,1.98644,1.98659,1.98631,1.98659,35000000.0
2007-08-17 13:35:00,1.98646,1.98646,1.98581,1.98587,10000000.0
2007-08-17 13:36:00,1.98586,1.98605,1.98583,1.98599,40000000.0
2007-08-17 13:37:00,1.9861,1.98627,1.98602,1.98627,22000000.0
2007-08-17 13:38:00,1.98559,1.98559,1.98515,1.98542,39000000.0
2007-08-17 13:39:00,1.98542,1.98553,1.98536,1.98542,32000000.0
2007-08-17 13:40:00,1.98575,1.98584,1.9857,1.98584,35000000.0
2007-08-17 13:41:00,1.98646,1.9912,1.98646,1.9912,27000000.0
2007-08-17 13:42:00,1.99327,1.99398,1.99218,1.99218,32000000.0
2007-08-17 13:43:00,1.99194,1.99194,1.99086,1.99086,26000000.0
2007-08-17 13:44:00,1.99011,1.99011,1.98956,1.98994,25000000.0
2007-08-17 13:45:00,1.98907,1.98926,1.98907,1.98909,21000000.0
2007-08-17 13:46:00,1.98833,1.98833,1.98705,1.98705,13000000.0
2007-08-17 13:47:00,1.98746,1.98937,1.98746,1.98937,22000000.0
2007-08-17 13:48:00,1.98908,1.98908,1.98774,1.98774,21000000.0
2007-08-17 13:49:00,1.98618,1.98618,1.98397,1.98397,24000000.0
2007-08-17 13:50:00,1.98321,1.98321,1.98243,1.98279,27000000.0
2007-08-17 13:51:00,1.98272,1.98279,1.98231,1.98231,27000000.0
2007-08-17 13:52:00,1.98179,1.98292,1.98179,1.98292,31000000.0
2007-08-17 13:53:00,1.98287,1.98298,1.98242,1.98242,31000000.0
2007-08-17 13:54:00,1.98202,1.98202,1.98168,1.98179,28000000.0
2007-08-17 13:55:00,1.98224,1.98277,1.98196,1.98249,33000000.0
2007-08-17 13:56:00,1.9825,1.9825,1.98187,1.98187,23000000.0
2007-08-17 13:57:00,1.98159,1.98186,1.9815,1.98186,19000000.0
2007-08-17 13:58:00,1.98206,1.98206,1.98152,1.98202,30000000.0
2007-08-17 13:59:00,1.98168,1.98188,1.98096,1.98096,39000000.0
2007-08-17 14:00:00,1.9802,1.9802,1.97768,1.97768,30000000.0
2007-08-17 14:01:00,1.97551,1.97551,1.9745,1.97455,16000000.0
2007-08-17 14:02:00,1.97434,1.97434,1.97274,1.9738,34000000.0
2007-08-17 14:03:00,1.97378,1.97378,1.97228,1.97228,24000000.0
2007-08-17 14:04:00,1.97215,1.97258,1.97118,1.97258,20000000.0
2007-08-17 14:05:00,1.97237,1.97368,1.97237,1.97368,31000000.0
2007-08-17 14:06:00,1.97371,1.97371,1.97218,1.97218,28000000.0
2007-08-17 14:07:00,1.97173,1.97173,1.97125,1.97173,32000000.0
2007-08-17 14:08:00,1.9717,1.97237,1.97166,1.97166,22000000.0
2007-08-17 14:09:00,1.97153,1.97153,1.97084,1.97084,15000000.0
2007-08-17 14:10:00,1.9706,1.971,1.9706,1.97065,24000000.0
2007-08-17 14:11:00,1.97028,1.97045,1.97014,1.97045,22000000.0
2007-08-17 14:12:00,1.96989,1.97074,1.96989,1.97074,17000000.0
2007-08-17 14:13:00,1.97072,1.97133,1.97072,1.97128,19000000.0
2007-08-17 14:14:00,1.97146,1.97147,1.97122,1.97122,22000000.0
2007-08-17 14:15:00,1.97107,1.97107,1.96043,1.96043,26000000.0
2007-08-17 14:16:00,1.95752,1.96426,1.95752,1.96426,10000000.0
2007-08-17 14:17:00,1.96569,1.96702,1.96321,1.96321,8000000.0
2007-08-17 14:18:00,1.95841,1.95841,1.956,1.95679,13000000.0
2007-08-17 14:19:00,1.95488,1.95731,1.95452,1.95731,29000000.0
2007-08-17 14:20:00,1.9576,1.9576,1.9548,1.95574,15000000.0
2007-08-17 14:21:00,1.95663,1.95749,1.95384,1.95749,18000000.0
2007-08-17 14:22:00,1.95723,1.95723,1.95291,1.95291,10000000.0
2007-08-17 14:23:00,1.95169,1.95179,1.94606,1.94606,24000000.0
2007-08-17 14:24:00,1.94492,1.9454,1.94384,1.94485,17000000.0
2007-08-17 14:25:00,1.94538,1.94908,1.94538,1.94908,31000000.0
2007-08-17 14:26:00,1.95084,1.95152,1.94829,1.94829,14000000.0
2007-08-17 14:27:00,1.94352,1.94352,1.94059,1.94059,14000000.0
2007-08-17 14:28:00,1.94036,1.94036,1.93962,1.93975,9000000.0
2007-08-17 14:29:00,1.94168,1.94213,1.94168,1.94169,7000000.0
2007-08-17 14:30:00,1.94491,1.94674,1.94455,1.94674,17000000.0
2007-08-17 14:31:00,1.94771,1.94771,1.94506,1.94526,21000000.0
2007-08-17 14:32:00,1.94422,1.94422,1.94332,1.94343,8000000.0
2007-08-17 14:33:00,1.94243,1.94243,1.94144,1.94144,10000000.0
2007-08-17 14:34:00,1.94157,1.94233,1.94131,1.94131,11000000.0
2007-08-17 14:35:00,1.9422,1.94234,1.94181,1.94181,7000000.0
2007-08-17 14:36:00,1.94201,1.94201,1.9402,1.9402,8000000.0
2007-08-17 14:37:00,1.9415,1.94237,1.9415,1.94237,11000000.0
2007-08-17 14:38:00,1.94227,1.94227,1.94134,1.94158,7000000.0
2007-08-17 14:39:00,1.94223,1.94249,1.94221,1.94249,8000000.0
2007-08-17 14:40:00,1.94227,1.94233,1.94206,1.94206,8000000.0
2007-08-17 14:41:00,1.9418,1.94236,1.94179,1.94236,10000000.0
2007-08-17 14:42:00,1.94228,1.94297,1.94228,1.94251,9000000.0
2007-08-17 14:43:00,1.9434,1.94546,1.9434,1.94546,8000000.0
2007-08-17 14:44:00,1.94566,1.95279,1.94566,1.95267,8000000.0
2007-08-17 14:45:00,1.95413,1.95681,1.95413,1.95617,7000000.0
2007-08-17 14:46:00,1.9552,1.95867,1.9552,1.95867,9000000.0
2007-08-17 14:47:00,1.95845,1.95845,1.95722,1.95722,8000000.0
2007-08-17 14:48:00,1.95828,1.96031,1.95828,1.96031,8000000.0
2007-08-17 14:49:00,1.95918,1.95918,1.95819,1.95901,9000000.0
2007-08-17 14:50:00,1.95845,1.95947,1.95845,1.95943,7000000.0
2007-08-17 14:51:00,1.95867,1.95867,1.95547,1.95547,10000000.0
2007-08-17 14:52:00,1.95619,1.9586,1.95619,1.9586,7000000.0
2007-08-17 14:53:00,1.9591,1.96091,1.9591,1.96091,7000000.0
2007-08-17 14:54:00,1.96117,1.96191,1.96117,1.96191,8000000.0
2007-08-17 14:55:00,1.96187,1.96187,1.9608,1.9608,7000000.0
2007-08-17 14:56:00,1.96047,1.96047,1.95959,1.95966,8000000.0
2007-08-17 14:57:00,1.959,1.95906,1.95844,1.95845,7000000.0
2007-08-17 14:58:00,1.95697,1.95697,1.95565,1.95565,8000000.0
2007-08-17 14:59:00,1.956,1.9565,1.956,1.9561,8000000.0
2007-08-17 15:00:00,1.95525,1.95525,1.95357,1.95357,7000000.0
2007-08-17 15:01:00,1.95292,1.95292,1.95094,1.95181,8000000.0
2007-08-17 15:02:00,1.9509,1.9509,1.95047,1.95069,7000000.0
2007-08-17 15:03:00,1.95052,1.95052,1.94894,1.94894,7000000.0
2007-08-17 15:04:00,1.94893,1.94909,1.9489,1.94909,8000000.0
2007-08-17 15:05:00,1.94954,1.94979,1.94954,1.94976,7000000.0
2007-08-17 15:06:00,1.95005,1.95012,1.94995,1.94995,8000000.0
2007-08-17 15:07:00,1.95001,1.9501,1.94966,1.9501,11000000.0
2007-08-17 15:08:00,1.95,1.95006,1.9486,1.9486,8000000.0
2007-08-17 15:09:00,1.94822,1.94828,1.94785,1.94785,7000000.0
2007-08-17 15:10:00,1.94837,1.9485,1.94796,1.94804,7000000.0
2007-08-17 15:11:00,1.94706,1.94706,1.94448,1.94448,11000000.0
2007-08-17 15:12:00,1.94409,1.94409,1.93854,1.93854,10000000.0
2007-08-17 15:13:00,1.93803,1.9389,1.93764,1.9389,9000000.0
2007-08-17 15:14:00,1.93999,1.94125,1.93999,1.94118,10000000.0
2007-08-17 15:15:00,1.94106,1.94106,1.93771,1.93771,8000000.0
2007-08-17 15:16:00,1.93551,1.93551,1.93088,1.93088,9000000.0
2007-08-17 15:17:00,1.93199,1.93393,1.93199,1.93331,9000000.0
2007-08-17 15:18:00,1.93494,1.93766,1.93494,1.93766,8000000.0
2007-08-17 15:19:00,1.93846,1.9389,1.93846,1.93848,7000000.0
2007-08-17 15:20:00,1.93737,1.93776,1.93723,1.93776,9000000.0
2007-08-17 15:21:00,1.93676,1.93832,1.9362,1.93821,8000000.0
2007-08-17 15:22:00,1.93824,1.93899,1.93824,1.93883,9000000.0
2007-08-17 15:23:00,1.93979,1.94323,1.93979,1.94314,8000000.0
2007-08-17 15:24:00,1.94326,1.94484,1.94326,1.94484,8000000.0
2007-08-17 15:25:00,1.94552,1.94552,1.94272,1.94294,7000000.0
2007-08-17 15:26:00,1.94209,1.94209,1.94006,1.94022,7000000.0
2007-08-17 15:27:00,1.9401,1.9406,1.9401,1.94054,7000000.0
2007-08-17 15:28:00,1.94035,1.94035,1.93967,1.93967,11000000.0
2007-08-17 15:29:00,1.9392,1.9392,1.93831,1.93845,7000000.0
2007-08-17 15:30:00,1.93897,1.94026,1.93897,1.94026,9000000.0
2007-08-17 15:31:00,1.94048,1.9409,1.9402,1.9409,9000000.0
2007-08-17 15:32:00,1.94076,1.94082,1.9404,1.9406,10000000.0
2007-08-17 15:33:00,1.9406,1.9406,1.93768,1.93768,8000000.0
2007-08-17 15:34:00,1.93654,1.93654,1.93469,1.93469,9000000.0
2007-08-17 15:35:00,1.93472,1.9349,1.93468,1.93478,7000000.0
2007-08-17 15:36:00,1.93481,1.93482,1.93341,1.93341,7000000.0
2007-08-17 15:37:00,1.93389,1.93602,1.93389,1.93602,8000000.0
2007-08-17 15:38:00,1.93487,1.93674,1.93466,1.93466,7000000.0
2007-08-17 15:39:00,1.9346,1.93533,1.93451,1.93505,10000000.0
2007-08-17 15:40:00,1.93444,1.93444,1.93371,1.93371,9000000.0
2007-08-17 15:41:00,1.93462,1.93636,1.93462,1.93636,11000000.0
2007-08-17 15:42:00,1.93665,1.93691,1.93665,1.93688,8000000.0
2007-08-17 15:43:00,1.9372,1.93824,1.9372,1.93824,8000000.0
2007-08-17 15:44:00,1.93991,1.9403,1.93934,1.93934,8000000.0
2007-08-17 15:45:00,1.94005,1.94279,1.94005,1.94279,8000000.0
2007-08-17 15:46:00,1.94252,1.94631,1.94252,1.94631,10000000.0
2007-08-17 15:47:00,1.94871,1.95213,1.94871,1.95213,7000000.0
2007-08-17 15:48:00,1.95297,1.9548,1.95297,1.95376,7000000.0
2007-08-17 15:49:00,1.9539,1.95686,1.9539,1.9563,8000000.0
2007-08-17 15:50:00,1.95554,1.95599,1.95554,1.95571,8000000.0
2007-08-17 15:51:00,1.95606,1.95606,1.95554,1.95577,9000000.0
2007-08-17 15:52:00,1.95489,1.95489,1.95366,1.95377,7000000.0
2007-08-17 15:53:00,1.95389,1.9542,1.9537,1.9542,7000000.0
2007-08-17 15:54:00,1.95372,1.95477,1.95361,1.95477,11000000.0
2007-08-17 15:55:00,1.9546,1.9555,1.9546,1.9555,9000000.0
2007-08-17 15:56:00,1.95656,1.95913,1.95656,1.95913,7000000.0
2007-08-17 15:57:00,1.95992,1.96189,1.95992,1.96189,10000000.0
2007-08-17 15:58:00,1.96147,1.96183,1.96117,1.96169,10000000.0
2007-08-17 15:59:00,1.96112,1.96254,1.96075,1.96254,7000000.0
2007-08-17 16:00:00,1.96275,1.96275,1.96186,1.96239,7000000.0
2007-08-17 16:01:00,1.96144,1.96303,1.96102,1.96303,9000000.0
2007-08-17 16:02:00,1.96349,1.96422,1.96349,1.96422,8000000.0
2007-08-17 16:03:00,1.96343,1.96343,1.96243,1.96243,11000000.0
2007-08-17 16:04:00,1.96187,1.96187,1.95908,1.95908,8000000.0
2007-08-17 16:05:00,1.95695,1.95695,1.95404,1.95404,9000000.0
2007-08-17 16:06:00,1.95292,1.95292,1.94844,1.94844,10000000.0
2007-08-17 16:07:00,1.94994,1.95205,1.94994,1.95203,10000000.0
2007-08-17 16:08:00,1.9522,1.95276,1.95179,1.95276,8000000.0
2007-08-17 16:09:00,1.95243,1.95305,1.95237,1.95305,7000000.0
2007-08-17 16:10:00,1.95328,1.95328,1.95244,1.9531,7000000.0
2007-08-17 16:11:00,1.95341,1.95476,1.95341,1.95476,10000000.0
2007-08-17 16:12:00,1.95464,1.95464,1.95434,1.95454,9000000.0
2007-08-17 16:13:00,1.95446,1.95597,1.95446,1.95597,7000000.0
2007-08-17 16:14:00,1.95683,1.95779,1.95668,1.95779,11000000.0
2007-08-17 16:15:00,1.95767,1.95805,1.95721,1.95721,7000000.0
2007-08-17 16:16:00,1.95618,1.95714,1.95602,1.95714,7000000.0
2007-08-17 16:17:00,1.9577,1.95883,1.9577,1.95883,11000000.0
2007-08-17 16:18:00,1.95997,1.95997,1.95964,1.95991,11000000.0
2007-08-17 16:19:00,1.95979,1.96051,1.95967,1.95967,11000000.0
2007-08-17 16:20:00,1.9584,1.9584,1.95762,1.95762,9000000.0
2007-08-17 16:21:00,1.95765,1.95765,1.95475,1.95475,9000000.0
2007-08-17 16:22:00,1.95516,1.95536,1.95469,1.95504,8000000.0
2007-08-17 16:23:00,1.95416,1.9553,1.95369,1.9553,8000000.0
2007-08-17 16:24:00,1.95616,1.95616,1.95444,1.95469,10000000.0
2007-08-17 16:25:00,1.9551,1.9554,1.9533,1.9533,7000000.0
2007-08-17 16:26:00,1.95179,1.95179,1.94868,1.94883,7000000.0
2007-08-17 16:27:00,1.94811,1.94975,1.94811,1.94962,11000000.0
2007-08-17 16:28:00,1.94878,1.94878,1.94802,1.94839,11000000.0
2007-08-17 16:29:00,1.94934,1.95111,1.94934,1.95111,7000000.0
2007-08-17 16:30:00,1.95228,1.95299,1.95178,1.95299,8000000.0
2007-08-17 16:31:00,1.95289,1.95289,1.952,1.952,7000000.0
2007-08-17 16:32:00,1.95194,1.95194,1.95068,1.95068,8000000.0
2007-08-17 16:33:00,1.95039,1.95039,1.94992,1.94995,11000000.0
2007-08-17 16:34:00,1.95012,1.95247,1.95012,1.95247,8000000.0
2007-08-17 16:35:00,1.95297,1.95311,1.95269,1.95269,7000000.0
2007-08-17 16:36:00,1.95331,1.95448,1.95331,1.95447,8000000.0
2007-08-17 16:37:00,1.95429,1.95429,1.95381,1.95381,8000000.0
2007-08-17 16:38:00,1.95391,1.95428,1.95391,1.95428,7000000.0
2007-08-17 16:39:00,1.95529,1.95677,1.95529,1.95671,8000000.0
2007-08-17 16:40:00,1.957,1.95752,1.957,1.95752,11000000.0
2007-08-17 16:41:00,1.9584,1.9584,1.95787,1.9581,10000000.0
2007-08-17 16:42:00,1.95908,1.96241,1.95908,1.96241,7000000.0
2007-08-17 16:43:00,1.96322,1.96494,1.96322,1.96494,7000000.0
2007-08-17 16:44:00,1.96304,1.96304,1.96201,1.96201,7000000.0
2007-08-17 16:45:00,1.96142,1.96357,1.96142,1.96357,11000000.0
2007-08-17 16:46:00,1.96382,1.96416,1.96349,1.96416,11000000.0
2007-08-17 16:47:00,1.96507,1.96507,1.96473,1.96487,7000000.0
2007-08-17 16:48:00,1.96435,1.96643,1.96435,1.96643,10000000.0
2007-08-17 16:49:00,1.96672,1.96702,1.96635,1.96702,8000000.0
2007-08-17 16:50:00,1.96722,1.96757,1.96702,1.96757,8000000.0
2007-08-17 16:51:00,1.96713,1.96837,1.96713,1.96837,9000000.0
2007-08-17 16:52:00,1.96799,1.96825,1.96752,1.96752,7000000.0
2007-08-17 16:53:00,1.96691,1.96692,1.96515,1.96515,8000000.0
2007-08-17 16:54:00,1.96456,1.96456,1.96263,1.96263,7000000.0
2007-08-17 16:55:00,1.96332,1.96466,1.96321,1.96321,11000000.0
2007-08-17 16:56:00,1.96378,1.96424,1.96378,1.96415,11000000.0
2007-08-17 16:57:00,1.96394,1.9646,1.96394,1.9646,7000000.0
2007-08-17 16:58:00,1.96467,1.96685,1.96467,1.96685,8000000.0
2007-08-17 16:59:00,1.9658,1.97107,1.9658,1.97107,7000000.0
2007-08-17 17:00:00,1.97147,1.97176,1.97103,1.97155,11000000.0
2007-08-17 17:01:00,1.97229,1.97229,1.96995,1.96995,7000000.0
2007-08-17 17:02:00,1.9698,1.97196,1.9698,1.97196,8000000.0
2007-08-17 17:03:00,1.97161,1.97188,1.96988,1.97154,7000000.0
2007-08-17 17:04:00,1.97101,1.97112,1.97024,1.97024,7000000.0
2007-08-17 17:05:00,1.96987,1.97201,1.96987,1.97177,10000000.0
2007-08-17 17:06:00,1.97135,1.97135,1.97012,1.97081,9000000.0
2007-08-17 17:07:00,1.97132,1.97379,1.97132,1.97351,8000000.0
2007-08-17 17:08:00,1.97503,1.97641,1.9744,1.9744,9000000.0
2007-08-17 17:09:00,1.97251,1.97286,1.97168,1.97286,8000000.0
2007-08-17 17:10:00,1.97301,1.97301,1.97223,1.97254,9000000.0
2007-08-17 17:11:00,1.97272,1.97346,1.97272,1.9732,8000000.0
2007-08-17 17:12:00,1.97236,1.97251,1.97174,1.97174,7000000.0
2007-08-17 17:13:00,1.97265,1.97267,1.97156,1.97156,8000000.0
2007-08-17 17:14:00,1.97163,1.97183,1.97133,1.97133,8000000.0
2007-08-17 17:15:00,1.9706,1.97064,1.97042,1.97044,7000000.0
2007-08-17 17:16:00,1.97024,1.97063,1.97024,1.97036,10000000.0
2007-08-17 17:17:00,1.97011,1.97036,1.97004,1.97004,7000000.0
2007-08-17 17:18:00,1.96913,1.96935,1.96893,1.96902,9000000.0
2007-08-17 17:19:00,1.96869,1.96869,1.96831,1.96853,7000000.0
2007-08-17 17:20:00,1.96858,1.96871,1.96828,1.96828,8000000.0
2007-08-17 17:21:00,1.96796,1.96829,1.96793,1.96795,10000000.0
2007-08-17 17:22:00,1.96756,1.96807,1.96748,1.96748,8000000.0
2007-08-17 17:23:00,1.96716,1.96719,1.96696,1.96707,8000000.0
2007-08-17 17:24:00,1.96708,1.96738,1.96708,1.96738,7000000.0
2007-08-17 17:25:00,1.96721,1.96721,1.96399,1.96399,7000000.0
2007-08-17 17:26:00,1.96215,1.96215,1.96004,1.96004,7000000.0
2007-08-17 17:27:00,1.95998,1.96058,1.95867,1.95867,9000000.0
2007-08-17 17:28:00,1.95722,1.95777,1.95722,1.95759,7000000.0
2007-08-17 17:29:00,1.95786,1.95852,1.95728,1.95852,8000000.0
2007-08-17 17:30:00,1.95904,1.95921,1.95894,1.95913,8000000.0
2007-08-17 17:31:00,1.95932,1.95932,1.9577,1.9577,9000000.0
2007-08-17 17:32:00,1.95688,1.95688,1.95602,1.95602,8000000.0
2007-08-17 17:33:00,1.95727,1.95734,1.95688,1.95701,11000000.0
2007-08-17 17:34:00,1.95705,1.95716,1.95643,1.95643,9000000.0
2007-08-17 17:35:00,1.9564,1.9564,1.95614,1.95618,7000000.0
2007-08-17 17:36:00,1.9558,1.9559,1.95547,1.95547,7000000.0
2007-08-17 17:37:00,1.95525,1.95562,1.9552,1.95562,7000000.0
2007-08-17 17:38:00,1.95553,1.95553,1.95529,1.95533,8000000.0
2007-08-17 17:39:00,1.95471,1.95492,1.95471,1.95492,7000000.0
2007-08-17 17:40:00,1.95575,1.95586,1.95568,1.95583,9000000.0
2007-08-17 17:41:00,1.95623,1.95658,1.95617,1.95647,8000000.0
2007-08-17 17:42:00,1.95691,1.95714,1.95681,1.95713,11000000.0
2007-08-17 17:43:00,1.95671,1.95736,1.95661,1.95736,7000000.0
2007-08-17 17:44:00,1.95783,1.95818,1.9572,1.9572,10000000.0
2007-08-17 17:45:00,1.95617,1.95617,1.95572,1.95617,7000000.0
2007-08-17 17:46:00,1.95633,1.95687,1.95624,1.95682,8000000.0
2007-08-17 17:47:00,1.95617,1.95617,1.95498,1.95511,8000000.0
2007-08-17 17:48:00,1.95492,1.95517,1.95443,1.95499,7000000.0
2007-08-17 17:49:00,1.95489,1.95508,1.95466,1.95466,7000000.0
2007-08-17 17:50:00,1.95509,1.95582,1.95509,1.95582,7000000.0
2007-08-17 17:51:00,1.95603,1.95603,1.95585,1.95593,7000000.0
2007-08-17 17:52:00,1.95597,1.95665,1.95597,1.95665,7000000.0
2007-08-17 17:53:00,1.95648,1.95656,1.95648,1.95649,7000000.0
2007-08-17 17:54:00,1.95745,1.95843,1.95745,1.95843,11000000.0
2007-08-17 17:55:00,1.95809,1.95844,1.95809,1.95844,7000000.0
2007-08-17 17:56:00,1.95888,1.95895,1.95886,1.95888,7000000.0
2007-08-17 17:57:00,1.95933,1.95933,1.95857,1.95857,10000000.0
2007-08-17 17:58:00,1.95861,1.95861,1.95796,1.95796,10000000.0
2007-08-17 17:59:00,1.95828,1.95832,1.95763,1.95832,10000000.0
2007-08-17 18:00:00,1.95823,1.95834,1.95743,1.95743,10000000.0
2007-08-17 18:01:00,1.95684,1.95804,1.95673,1.95804,8000000.0
2007-08-17 18:02:00,1.95783,1.95814,1.95763,1.95812,8000000.0
2007-08-17 18:03:00,1.95771,1.95771,1.95636,1.95636,10000000.0
2007-08-17 18:04:00,1.9572,1.95762,1.95704,1.95759,8000000.0
2007-08-17 18:05:00,1.95684,1.95707,1.95684,1.95705,10000000.0
2007-08-17 18:06:00,1.957,1.95726,1.957,1.9571,10000000.0
2007-08-17 18:07:00,1.95706,1.95706,1.95611,1.95611,8000000.0
2007-08-17 18:08:00,1.95644,1.95659,1.95638,1.95638,8000000.0
2007-08-17 18:09:00,1.95619,1.9562,1.95531,1.95541,8000000.0
2007-08-17 18:10:00,1.95535,1.95535,1.95459,1.95459,11000000.0
2007-08-17 18:11:00,1.9541,1.95463,1.9541,1.95463,7000000.0
2007-08-17 18:12:00,1.95495,1.95505,1.95452,1.95452,9000000.0
2007-08-17 18:13:00,1.95405,1.95405,1.95329,1.95329,11000000.0
2007-08-17 18:14:00,1.95282,1.95282,1.94858,1.94858,7000000.0
2007-08-17 18:15:00,1.94732,1.94811,1.94695,1.94695,8000000.0
2007-08-17 18:16:00,1.94506,1.94506,1.94262,1.94262,11000000.0
2007-08-17 18:17:00,1.94315,1.94682,1.94315,1.94682,10000000.0
2007-08-17 18:18:00,1.94598,1.94598,1.94409,1.94409,8000000.0
2007-08-17 18:19:00,1.94458,1.94656,1.94458,1.94656,9000000.0
2007-08-17 18:20:00,1.94689,1.94726,1.94688,1.94688,7000000.0
2007-08-17 18:21:00,1.94709,1.94749,1.9456,1.94749,11000000.0
2007-08-17 18:22:00,1.94776,1.94824,1.94775,1.94808,11000000.0
2007-08-17 18:23:00,1.94789,1.94789,1.94689,1.94689,8000000.0
2007-08-17 18:24:00,1.94694,1.94703,1.94627,1.94627,10000000.0
2007-08-17 18:25:00,1.94594,1.94594,1.94558,1.94564,7000000.0
2007-08-17 18:26:00,1.94548,1.94548,1.94506,1.94506,8000000.0
2007-08-17 18:27:00,1.94499,1.94504,1.94479,1.94479,7000000.0
2007-08-17 18:28:00,1.94445,1.94445,1.94394,1.94404,7000000.0
2007-08-17 18:29:00,1.9444,1.9444,1.94412,1.94423,7000000.0
2007-08-17 18:30:00,1.94434,1.94451,1.9442,1.94448,8000000.0
2007-08-17 18:31:00,1.94444,1.94449,1.94409,1.94449,9000000.0
2007-08-17 18:32:00,1.9446,1.94477,1.94409,1.94409,11000000.0
2007-08-17 18:33:00,1.94311,1.94311,1.94092,1.94092,11000000.0
2007-08-17 18:34:00,1.94018,1.94018,1.93993,1.93998,7000000.0
2007-08-17 18:35:00,1.93982,1.94026,1.93966,1.94026,8000000.0
2007-08-17 18:36:00,1.9404,1.9404,1.93943,1.93943,7000000.0
2007-08-17 18:37:00,1.9389,1.93948,1.93872,1.93943,8000000.0
2007-08-17 18:38:00,1.93956,1.93975,1.9394,1.93941,8000000.0
2007-08-17 18:39:00,1.93962,1.94099,1.93962,1.94099,7000000.0
2007-08-17 18:40:00,1.94051,1.94055,1.93966,1.93966,7000000.0
2007-08-17 18:41:00,1.9397,1.9397,1.93914,1.93914,8000000.0
2007-08-17 18:42:00,1.93858,1.93858,1.9382,1.93856,11000000.0
2007-08-17 18:43:00,1.93884,1.93901,1.93869,1.93901,8000000.0
2007-08-17 18:44:00,1.93907,1.93919,1.939,1.93901,7000000.0
2007-08-17 18:45:00,1.93904,1.93905,1.93885,1.93905,11000000.0
2007-08-17 18:46:00,1.93891,1.93891,1.93869,1.93872,9000000.0
2007-08-17 18:47:00,1.93878,1.93945,1.93878,1.93906,8000000.0
2007-08-17 18:48:00,1.93921,1.93921,1.93832,1.93884,9000000.0
2007-08-17 18:49:00,1.93888,1.93888,1.93823,1.93823,7000000.0
2007-08-17 18:50:00,1.93778,1.93951,1.93778,1.93951,11000000.0
2007-08-17 18:51:00,1.93984,1.93984,1.93954,1.93958,7000000.0
2007-08-17 18:52:00,1.94241,1.94431,1.94241,1.94275,8000000.0
2007-08-17 18:53:00,1.94293,1.94315,1.94259,1.94299,11000000.0
2007-08-17 18:54:00,1.94293,1.94293,1.94238,1.94238,7000000.0
2007-08-17 18:55:00,1.94217,1.94278,1.94191,1.94278,7000000.0
2007-08-17 18:56:00,1.94197,1.94197,1.94125,1.94125,7000000.0
2007-08-17 18:57:00,1.94129,1.94167,1.94129,1.94167,10000000.0
2007-08-17 18:58:00,1.94169,1.94206,1.94169,1.94174,9000000.0
2007-08-17 18:59:00,1.94153,1.94153,1.94129,1.94129,8000000.0
2007-08-17 19:00:00,1.94114,1.94115,1.94046,1.94046,7000000.0
2007-08-17 19:01:00,1.93977,1.9399,1.93931,1.93931,7000000.0
2007-08-17 19:02:00,1.93969,1.93971,1.93935,1.93938,8000000.0
2007-08-17 19:03:00,1.93994,1.94047,1.93994,1.94036,7000000.0
2007-08-17 19:04:00,1.94039,1.94084,1.94034,1.94064,8000000.0
2007-08-17 19:05:00,1.94011,1.94018,1.9401,1.94013,8000000.0
2007-08-17 19:06:00,1.94014,1.94014,1.93936,1.93937,8000000.0
2007-08-17 19:07:00,1.93869,1.93869,1.93814,1.9385,9000000.0
2007-08-17 19:08:00,1.93837,1.93926,1.93837,1.93922,8000000.0
2007-08-17 19:09:00,1.93902,1.93929,1.93888,1.93929,7000000.0
2007-08-17 19:10:00,1.93973,1.93987,1.93967,1.93987,11000000.0
2007-08-17 19:11:00,1.93967,1.93991,1.93935,1.93988,10000000.0
2007-08-17 19:12:00,1.94006,1.94044,1.94006,1.94039,7000000.0
2007-08-17 19:13:00,1.94055,1.94058,1.93892,1.94018,8000000.0
2007-08-17 19:14:00,1.94011,1.94012,1.9399,1.9399,8000000.0
2007-08-17 19:15:00,1.93994,1.94008,1.93993,1.94,10000000.0
2007-08-17 19:16:00,1.94015,1.94018,1.93952,1.93952,8000000.0
2007-08-17 19:17:00,1.93848,1.93848,1.93814,1.9382,10000000.0
2007-08-17 19:18:00,1.93809,1.93919,1.93806,1.93919,11000000.0
2007-08-17 19:19:00,1.93954,1.93956,1.9393,1.93936,8000000.0
2007-08-17 19:20:00,1.93951,1.93962,1.93946,1.93951,11000000.0
2007-08-17 19:21:00,1.93961,1.93961,1.93938,1.93959,10000000.0
2007-08-17 19:22:00,1.93955,1.93955,1.93914,1.93953,9000000.0
2007-08-17 19:23:00,1.93954,1.93954,1.9391,1.93926,8000000.0
2007-08-17 19:24:00,1.93929,1.93981,1.93929,1.93975,9000000.0
2007-08-17 19:25:00,1.93971,1.94015,1.93961,1.93961,9000000.0
2007-08-17 19:26:00,1.93888,1.93888,1.93815,1.93815,7000000.0
2007-08-17 19:27:00,1.93797,1.93829,1.9379,1.93815,8000000.0
2007-08-17 19:28:00,1.93815,1.93815,1.93788,1.9381,10000000.0
2007-08-17 19:29:00,1.93751,1.93754,1.93735,1.93735,7000000.0
2007-08-17 19:30:00,1.93728,1.93816,1.93728,1.93768,10000000.0
2007-08-17 19:31:00,1.93738,1.93738,1.93722,1.93737,7000000.0
2007-08-17 19:32:00,1.93754,1.93775,1.93744,1.93773,10000000.0
2007-08-17 19:33:00,1.93655,1.93663,1.9348,1.9348,7000000.0
2007-08-17 19:34:00,1.93479,1.93506,1.93427,1.93427,8000000.0
2007-08-17 19:35:00,1.93427,1.93435,1.93422,1.93433,7000000.0
2007-08-17 19:36:00,1.93438,1.93451,1.9343,1.93432,7000000.0
2007-08-17 19:37:00,1.93455,1.93569,1.93444,1.93569,8000000.0
2007-08-17 19:38:00,1.93595,1.93605,1.9359,1.93602,8000000.0
2007-08-17 19:39:00,1.93538,1.93538,1.9323,1.9323,8000000.0
2007-08-17 19:40:00,1.93311,1.93359,1.93311,1.93332,7000000.0
2007-08-17 19:41:00,1.93359,1.93475,1.93359,1.93475,9000000.0
2007-08-17 19:42:00,1.93544,1.93686,1.93544,1.93686,7000000.0
2007-08-17 19:43:00,1.93732,1.93782,1.93732,1.93776,11000000.0
2007-08-17 19:44:00,1.93758,1.93758,1.93656,1.93658,8000000.0
2007-08-17 19:45:00,1.93702,1.9378,1.93702,1.9378,9000000.0
2007-08-17 19:46:00,1.93836,1.93836,1.93774,1.93774,7000000.0
2007-08-17 19:47:00,1.93777,1.93803,1.93773,1.93803,9000000.0
2007-08-17 19:48:00,1.93908,1.93928,1.93884,1.93885,8000000.0
2007-08-17 19:49:00,1.93863,1.93873,1.93821,1.93821,7000000.0
2007-08-17 19:50:00,1.9376,1.9376,1.93601,1.93601,7000000.0
2007-08-17 19:51:00,1.93584,1.93655,1.93584,1.93655,7000000.0
2007-08-17 19:52:00,1.93655,1.93664,1.93616,1.93616,7000000.0
2007-08-17 19:53:00,1.93592,1.93592,1.93492,1.93492,7000000.0
2007-08-17 19:54:00,1.93509,1.93593,1.93491,1.93593,8000000.0
2007-08-17 19:55:00,1.93659,1.93717,1.93651,1.93681,8000000.0
2007-08-17 19:56:00,1.93673,1.93696,1.93648,1.93692,8000000.0
2007-08-17 19:57:00,1.93702,1.93702,1.9363,1.9363,7000000.0
2007-08-17 19:58:00,1.93623,1.93635,1.93603,1.93635,10000000.0
2007-08-17 19:59:00,1.93628,1.93643,1.93597,1.93597,8000000.0
2007-08-17 20:00:00,1.9368,1.93693,1.93665,1.93667,7000000.0
2007-08-17 20:01:00,1.93692,1.93928,1.93692,1.93928,7000000.0
2007-08-17 20:02:00,1.9405,1.94087,1.94035,1.94038,7000000.0
2007-08-17 20:03:00,1.94043,1.94058,1.94033,1.94044,9000000.0
2007-08-17 20:04:00,1.94056,1.94165,1.94056,1.94163,9000000.0
2007-08-17 20:05:00,1.94124,1.94125,1.94025,1.94125,9000000.0
2007-08-17 20:06:00,1.94194,1.94194,1.9401,1.9401,11000000.0
2007-08-17 20:07:00,1.94004,1.94007,1.9399,1.9399,10000000.0
2007-08-17 20:08:00,1.94009,1.94018,1.93996,1.94018,8000000.0
2007-08-17 20:09:00,1.9403,1.94048,1.9403,1.94031,7000000.0
2007-08-17 20:10:00,1.9398,1.94007,1.93977,1.93983,8000000.0
2007-08-17 20:11:00,1.94025,1.94057,1.93984,1.94057,8000000.0
2007-08-17 20:12:00,1.94056,1.94124,1.94056,1.94124,7000000.0
2007-08-17 20:13:00,1.94143,1.94262,1.94143,1.94248,10000000.0
2007-08-17 20:14:00,1.9433,1.94371,1.9433,1.94339,7000000.0
2007-08-17 20:15:00,1.94333,1.9441,1.94333,1.9441,7000000.0
2007-08-17 20:16:00,1.94399,1.94424,1.94379,1.94424,7000000.0
2007-08-17 20:17:00,1.94428,1.94437,1.94414,1.94414,11000000.0
2007-08-17 20:18:00,1.9441,1.9441,1.9438,1.94399,9000000.0
2007-08-17 20:19:00,1.94379,1.94392,1.94369,1.94376,8000000.0
2007-08-17 20:20:00,1.94273,1.94273,1.94242,1.94249,7000000.0
2007-08-17 20:21:00,1.94251,1.94252,1.94234,1.94251,11000000.0
2007-08-17 20:22:00,1.94249,1.94261,1.94247,1.94255,7000000.0
2007-08-17 20:23:00,1.94262,1.94266,1.94254,1.94254,7000000.0
2007-08-17 20:24:00,1.94277,1.94324,1.94277,1.94324,8000000.0
2007-08-17 20:25:00,1.94296,1.94329,1.94296,1.94329,11000000.0
2007-08-17 20:26:00,1.94303,1.94303,1.94275,1.94275,8000000.0
2007-08-17 20:27:00,1.94265,1.94265,1.94247,1.94255,9000000.0
2007-08-17 20:28:00,1.94263,1.94274,1.9426,1.94264,7000000.0
2007-08-17 20:29:00,1.94252,1.94252,1.94199,1.94209,8000000.0
2007-08-17 20:30:00,1.94236,1.94253,1.9423,1.9423,8000000.0
2007-08-17 20:31:00,1.94287,1.94336,1.94287,1.94326,7000000.0
2007-08-17 20:32:00,1.94323,1.94324,1.94308,1.94318,7000000.0
2007-08-17 20:33:00,1.94319,1.94327,1.94308,1.94323,7000000.0
2007-08-17 20:34:00,1.94329,1.9439,1.94329,1.9439,8000000.0
2007-08-17 20:35:00,1.94374,1.94378,1.94338,1.94338,9000000.0
2007-08-17 20:36:00,1.9431,1.9435,1.9431,1.9435,7000000.0
2007-08-17 20:37:00,1.94343,1.94343,1.94315,1.94317,11000000.0
2007-08-17 20:38:00,1.94288,1.94291,1.94271,1.9429,10000000.0
2007-08-17 20:39:00,1.94292,1.94292,1.94243,1.94264,9000000.0
2007-08-17 20:40:00,1.94267,1.94277,1.94262,1.94266,8000000.0
2007-08-17 20:41:00,1.94276,1.94338,1.94276,1.94326,8000000.0
2007-08-17 20:42:00,1.94362,1.94385,1.94362,1.94371,11000000.0
2007-08-17 20:43:00,1.94367,1.94367,1.94285,1.94285,8000000.0
2007-08-17 20:44:00,1.94258,1.94258,1.94155,1.94179,10000000.0
2007-08-17 20:45:00,1.94154,1.94167,1.94143,1.94167,7000000.0
2007-08-17 20:46:00,1.94248,1.94248,1.94201,1.94201,8000000.0
2007-08-17 20:47:00,1.94197,1.94201,1.94168,1.94176,7000000.0
2007-08-17 20:48:00,1.94184,1.94282,1.94117,1.94282,10000000.0
2007-08-17 20:49:00,1.94444,1.94444,1.94277,1.94277,7000000.0
2007-08-17 20:50:00,1.94282,1.94365,1.94282,1.94365,8000000.0
2007-08-17 20:51:00,1.94389,1.94447,1.94389,1.94447,9000000.0
2007-08-17 20:52:00,1.94432,1.94432,1.94356,1.94384,11000000.0
2007-08-17 20:53:00,1.94378,1.94378,1.94293,1.94293,11000000.0
2007-08-17 20:54:00,1.94409,1.94449,1.94409,1.94449,11000000.0
2007-08-17 20:55:00,1.94492,1.94566,1.94492,1.94566,8000000.0
2007-08-17 20:56:00,1.94489,1.94496,1.94485,1.94485,7000000.0
2007-08-17 20:57:00,1.94457,1.94457,1.94429,1.94429,7000000.0
2007-08-17 20:58:00,1.9443,1.9443,1.94383,1.94383,7000000.0
2007-08-17 20:59:00,1.94395,1.94401,1.94338,1.94338,7000000.0
2007-08-17 21:00:00,1.94301,1.94301,1.94219,1.94243,7000000.0
2007-08-17 21:01:00,1.9425,1.94255,1.94209,1.94242,7000000.0
2007-08-17 21:02:00,1.94254,1.94268,1.94254,1.94268,7000000.0
2007-08-17 21:03:00,1.94259,1.94274,1.94258,1.94258,8000000.0
2007-08-17 21:04:00,1.94258,1.94269,1.94226,1.94259,7000000.0
2007-08-17 21:05:00,1.94263,1.94271,1.94123,1.94123,7000000.0
2007-08-17 21:06:00,1.941,1.94118,1.94092,1.94092,8000000.0
2007-08-17 21:07:00,1.94101,1.94101,1.94052,1.9408,8000000.0
2007-08-17 21:08:00,1.94073,1.94073,1.94022,1.94022,10000000.0
2007-08-17 21:09:00,1.93985,1.93992,1.93972,1.93976,10000000.0
2007-08-17 21:10:00,1.94003,1.94004,1.93964,1.93965,8000000.0
2007-08-17 21:11:00,1.93989,1.94012,1.93879,1.93879,7000000.0
2007-08-17 21:12:00,1.93845,1.9388,1.93845,1.93863,8000000.0
2007-08-17 21:13:00,1.93846,1.93846,1.93659,1.93659,10000000.0
2007-08-17 21:14:00,1.93643,1.9365,1.93582,1.93645,8000000.0
2007-08-17 21:15:00,1.93705,1.93709,1.93656,1.93709,8000000.0
2007-08-17 21:16:00,1.93746,1.93746,1.93678,1.93678,7000000.0
2007-08-17 21:17:00,1.93706,1.93735,1.93683,1.93735,11000000.0
2007-08-17 21:18:00,1.93715,1.93737,1.93715,1.93737,7000000.0
2007-08-17 21:19:00,1.93736,1.93783,1.93736,1.93772,10000000.0
2007-08-17 21:20:00,1.93765,1.93765,1.93704,1.93754,11000000.0
2007-08-17 21:21:00,1.93758,1.93761,1.93745,1.9376,10000000.0
2007-08-17 21:22:00,1.93765,1.93769,1.93756,1.93769,10000000.0
2007-08-17 21:23:00,1.93757,1.93757,1.93718,1.93725,7000000.0
2007-08-17 21:24:00,1.93733,1.93753,1.93733,1.93748,11000000.0
2007-08-17 21:25:00,1.93778,1.93778,1.93745,1.93745,7000000.0
2007-08-17 21:26:00,1.93747,1.93792,1.93747,1.93792,7000000.0
2007-08-17 21:27:00,1.93803,1.93822,1.93803,1.9382,6000000.0
2007-08-17 21:28:00,1.93826,1.93826,1.93777,1.93784,7000000.0
2007-08-17 21:29:00,1.93783,1.93819,1.93783,1.93813,8000000.0
2007-08-17 21:30:00,1.93845,1.93923,1.93845,1.93884,8000000.0
2007-08-17 21:31:00,1.93863,1.93869,1.93837,1.93837,8000000.0
2007-08-17 21:32:00,1.93809,1.93809,1.93753,1.93753,7000000.0
2007-08-17 21:33:00,1.93765,1.93777,1.93759,1.93777,11000000.0
2007-08-17 21:34:00,1.93782,1.93787,1.93771,1.93781,11000000.0
2007-08-17 21:35:00,1.93818,1.93854,1.93817,1.93822,11000000.0
2007-08-17 21:36:00,1.93825,1.93836,1.93817,1.93825,8000000.0
2007-08-17 21:37:00,1.93747,1.93788,1.93737,1.93737,8000000.0
2007-08-17 21:38:00,1.93808,1.93808,1.93709,1.93718,8000000.0
2007-08-17 21:39:00,1.93685,1.93692,1.93666,1.9369,9000000.0
2007-08-17 21:40:00,1.93697,1.93749,1.93697,1.93749,7000000.0
2007-08-17 21:41:00,1.93741,1.93758,1.93739,1.93744,9000000.0
2007-08-17 21:42:00,1.93724,1.939,1.93717,1.939,7000000.0
2007-08-17 21:43:00,1.93915,1.93988,1.93915,1.93988,5000000.0
2007-08-17 21:44:00,1.93989,1.9402,1.93989,1.9402,8000000.0
2007-08-17 21:45:00,1.93987,1.9401,1.9395,1.9401,7000000.0
2007-08-17 21:46:00,1.94005,1.94005,1.93895,1.93895,8000000.0
2007-08-17 21:47:00,1.93925,1.93937,1.93922,1.93929,8000000.0
2007-08-17 21:48:00,1.93839,1.93839,1.93812,1.93812,8000000.0
2007-08-17 21:49:00,1.9379,1.9379,1.93771,1.93787,8000000.0
2007-08-17 21:50:00,1.93883,1.93982,1.93883,1.93982,8000000.0
2007-08-17 21:51:00,1.93993,1.93993,1.93905,1.93905,7000000.0
2007-08-17 21:52:00,1.93892,1.93909,1.93888,1.93909,7000000.0
2007-08-17 21:53:00,1.93924,1.93935,1.93913,1.93931,7000000.0
2007-08-17 21:54:00,1.93929,1.93929,1.93881,1.93882,7000000.0
2007-08-17 21:55:00,1.93878,1.9389,1.93873,1.93874,7000000.0
2007-08-17 21:56:00,1.93648,1.93663,1.93643,1.93663,8000000.0
2007-08-17 21:57:00,1.93643,1.93643,1.9359,1.93628,7000000.0
2007-08-17 21:58:00,1.93612,1.9363,1.93612,1.93625,7000000.0
2007-08-17 21:59:00,1.93662,1.93792,1.93662,1.93785,8000000.0
2007-08-17 22:00:00,1.93942,1.93942,1.9386,1.93883,10000000.0
2007-08-17 22:01:00,1.93855,1.93855,1.93714,1.93738,9000000.0
2007-08-17 22:02:00,1.93732,1.93738,1.93726,1.9373,8000000.0
2007-08-17 22:03:00,1.9374,1.93747,1.93732,1.93733,7000000.0
2007-08-17 22:04:00,1.93756,1.93772,1.93755,1.93772,8000000.0
2007-08-17 22:05:00,1.93762,1.93769,1.93737,1.93737,10000000.0
2007-08-17 22:06:00,1.93757,1.93818,1.93757,1.93818,7000000.0
2007-08-17 22:07:00,1.93913,1.93929,1.93913,1.93916,8000000.0
2007-08-17 22:08:00,1.93827,1.93827,1.93733,1.93733,8000000.0
2007-08-17 22:09:00,1.93701,1.93702,1.9368,1.93702,9000000.0
2007-08-17 22:10:00,1.93711,1.93746,1.93711,1.93736,8000000.0
2007-08-17 22:11:00,1.93783,1.93806,1.93781,1.93781,7000000.0
2007-08-17 22:12:00,1.938,1.93831,1.938,1.93831,8000000.0
2007-08-17 22:13:00,1.93813,1.93813,1.93716,1.93716,8000000.0
2007-08-17 22:14:00,1.93701,1.93701,1.9368,1.9369,11000000.0
2007-08-17 22:15:00,1.93688,1.93688,1.93659,1.93678,8000000.0
2007-08-17 22:16:00,1.93657,1.93695,1.93604,1.93695,9000000.0
2007-08-17 22:17:00,1.93727,1.93764,1.93719,1.93755,7000000.0
2007-08-17 22:18:00,1.93728,1.93728,1.93678,1.93679,8000000.0
2007-08-17 22:19:00,1.9369,1.93732,1.9369,1.9372,5000000.0
2007-08-17 22:20:00,1.93709,1.93709,1.93692,1.93694,7000000.0
2007-08-17 22:21:00,1.93685,1.93696,1.93674,1.93674,9000000.0
2007-08-17 22:22:00,1.93665,1.93665,1.9361,1.93612,7000000.0
2007-08-17 22:23:00,1.93602,1.93602,1.9359,1.93594,9000000.0
2007-08-17 22:24:00,1.93545,1.93597,1.93545,1.93597,7000000.0
2007-08-17 22:25:00,1.93602,1.93607,1.93582,1.93606,8000000.0
2007-08-17 22:26:00,1.93586,1.93617,1.93586,1.93614,9000000.0
2007-08-17 22:27:00,1.936,1.93621,1.936,1.93616,6000000.0
2007-08-17 22:28:00,1.93667,1.93667,1.93595,1.93645,8000000.0
2007-08-17 22:29:00,1.93679,1.93679,1.93651,1.93663,8000000.0
2007-08-17 22:30:00,1.93665,1.93665,1.93555,1.93555,7000000.0
2007-08-17 22:31:00,1.93543,1.93545,1.93527,1.93527,9000000.0
2007-08-17 22:32:00,1.93516,1.93539,1.93512,1.93533,8000000.0
2007-08-17 22:33:00,1.93536,1.93665,1.9352,1.93665,7000000.0
2007-08-17 22:34:00,1.93676,1.93676,1.93664,1.93665,7000000.0
2007-08-17 22:35:00,1.93652,1.93675,1.93646,1.93675,8000000.0
2007-08-17 22:36:00,1.93681,1.93689,1.93677,1.93682,10000000.0
2007-08-17 22:37:00,1.93686,1.93773,1.93686,1.93773,7000000.0
2007-08-17 22:38:00,1.93788,1.93796,1.93783,1.93783,8000000.0
2007-08-17 22:39:00,1.9378,1.9378,1.93759,1.9378,10000000.0
2007-08-17 22:40:00,1.93791,1.93796,1.93777,1.93792,7000000.0
2007-08-17 22:41:00,1.93788,1.93817,1.93788,1.93799,8000000.0
2007-08-17 22:42:00,1.938,1.93815,1.93799,1.93805,8000000.0
2007-08-17 22:43:00,1.93784,1.93795,1.93784,1.93787,9000000.0
2007-08-17 22:44:00,1.93732,1.93732,1.93449,1.93449,11000000.0
2007-08-17 22:46:00,1.93409,1.93422,1.93407,1.93416,8000000.0
2007-08-17 22:47:00,1.9341,1.9341,1.9339,1.9339,11000000.0
2007-08-17 22:48:00,1.93397,1.93439,1.93392,1.93439,8000000.0
2007-08-17 22:49:00,1.93442,1.9345,1.93437,1.9345,7000000.0
2007-08-17 22:50:00,1.93448,1.93448,1.93411,1.93423,7000000.0
2007-08-17 22:51:00,1.93406,1.93424,1.93404,1.9342,10000000.0
2007-08-17 22:52:00,1.93405,1.93411,1.93379,1.93411,8000000.0
2007-08-17 22:53:00,1.93491,1.9357,1.93491,1.93559,7000000.0
2007-08-17 22:54:00,1.93605,1.93607,1.9358,1.9358,8000000.0
2007-08-17 22:55:00,1.93586,1.93586,1.93546,1.93546,7000000.0
2007-08-17 22:56:00,1.93501,1.93501,1.93476,1.93495,7000000.0
2007-08-17 22:57:00,1.93498,1.93498,1.93435,1.93443,7000000.0
2007-08-17 22:58:00,1.93432,1.93476,1.93432,1.93476,7000000.0
2007-08-17 22:59:00,1.93385,1.93405,1.93342,1.93342,7000000.0
2007-08-19 23:00:00,1.93289,1.93642,1.93289,1.93642,8000000.0
2007-08-19 23:01:00,1.93694,1.93733,1.93694,1.93733,8000000.0
2007-08-19 23:02:00,1.93753,1.93809,1.93753,1.93804,8000000.0
2007-08-19 23:03:00,1.9386,1.93862,1.93858,1.93861,7000000.0
2007-08-19 23:04:00,1.93867,1.93868,1.93859,1.93867,8000000.0
2007-08-19 23:05:00,1.94002,1.9405,1.94002,1.9405,7000000.0
2007-08-19 23:06:00,1.9393,1.94017,1.9393,1.94017,9000000.0
2007-08-19 23:07:00,1.94164,1.94221,1.94153,1.94221,10000000.0
2007-08-19 23:08:00,1.94221,1.94221,1.94041,1.94041,7000000.0
2007-08-19 23:09:00,1.93994,1.94036,1.93994,1.9403,9000000.0
2007-08-19 23:10:00,1.94079,1.94292,1.94079,1.94292,11000000.0
2007-08-19 23:11:00,1.9427,1.94274,1.94151,1.94151,7000000.0
2007-08-19 23:12:00,1.9414,1.94151,1.94058,1.94058,7000000.0
2007-08-19 23:13:00,1.94028,1.94041,1.93979,1.93979,7000000.0
2007-08-19 23:14:00,1.94034,1.94034,1.9393,1.93946,8000000.0
2007-08-19 23:15:00,1.93867,1.93878,1.93865,1.93874,9000000.0
2007-08-19 23:16:00,1.93848,1.93876,1.93837,1.93875,11000000.0
2007-08-19 23:17:00,1.93877,1.93884,1.93869,1.9388,7000000.0
2007-08-19 23:18:00,1.93871,1.93871,1.93847,1.93853,8000000.0
2007-08-19 23:20:00,1.93855,1.93883,1.93855,1.93883,9000000.0
2007-08-19 23:21:00,1.93797,1.93797,1.93736,1.93736,9000000.0
2007-08-19 23:22:00,1.93878,1.93896,1.93867,1.93867,11000000.0
2007-08-19 23:23:00,1.93877,1.93887,1.93877,1.93887,8000000.0
2007-08-19 23:24:00,1.93881,1.93895,1.93881,1.93895,7000000.0
2007-08-19 23:25:00,1.93888,1.93895,1.93874,1.93895,7000000.0
2007-08-19 23:26:00,1.93876,1.93876,1.93846,1.9386,8000000.0
2007-08-19 23:27:00,1.93857,1.93865,1.93828,1.93862,9000000.0
2007-08-19 23:28:00,1.93649,1.93649,1.93547,1.93547,10000000.0
2007-08-19 23:29:00,1.9344,1.9344,1.9334,1.93345,9000000.0
2007-08-19 23:30:00,1.93342,1.93342,1.93309,1.93309,8000000.0
2007-08-19 23:31:00,1.93314,1.93335,1.9331,1.93335,7000000.0
2007-08-19 23:32:00,1.93395,1.93433,1.93096,1.93107,8000000.0
2007-08-19 23:33:00,1.93279,1.93279,1.93146,1.93146,7000000.0
2007-08-19 23:34:00,1.93146,1.9315,1.931,1.93101,7000000.0
2007-08-19 23:35:00,1.93114,1.93127,1.93114,1.93119,9000000.0
2007-08-19 23:36:00,1.93119,1.93119,1.9301,1.9301,7000000.0
2007-08-19 23:37:00,1.92969,1.92969,1.92852,1.92852,9000000.0
2007-08-19 23:38:00,1.92824,1.92829,1.92783,1.92783,8000000.0
2007-08-19 23:39:00,1.92797,1.92807,1.92777,1.92789,10000000.0
2007-08-19 23:40:00,1.92788,1.92803,1.92783,1.92803,6000000.0
2007-08-19 23:41:00,1.92788,1.92788,1.92743,1.92743,8000000.0
2007-08-19 23:42:00,1.92735,1.92825,1.92719,1.92825,7000000.0
2007-08-19 23:43:00,1.92852,1.92865,1.92842,1.92865,7000000.0
2007-08-19 23:44:00,1.92865,1.92869,1.92843,1.92843,7000000.0
2007-08-19 23:45:00,1.92852,1.9286,1.92833,1.92833,7000000.0
2007-08-19 23:46:00,1.92814,1.92842,1.92814,1.92842,8000000.0
2007-08-19 23:47:00,1.92893,1.92893,1.92828,1.9287,8000000.0
2007-08-19 23:48:00,1.9308,1.9308,1.93065,1.93065,7000000.0
2007-08-19 23:49:00,1.9288,1.92943,1.9288,1.92943,10000000.0
2007-08-19 23:50:00,1.92953,1.92958,1.92946,1.92948,8000000.0
2007-08-19 23:51:00,1.92943,1.92945,1.9293,1.9293,7000000.0
2007-08-19 23:52:00,1.92931,1.92965,1.92924,1.92965,11000000.0
2007-08-19 23:53:00,1.92974,1.92974,1.92951,1.92955,9000000.0
2007-08-19 23:54:00,1.92975,1.92985,1.92975,1.92985,2000000.0
2007-08-19 23:56:00,1.93033,1.9308,1.93033,1.9308,8000000.0
2007-08-19 23:57:00,1.9314,1.9314,1.9309,1.93108,8000000.0
2007-08-19 23:58:00,1.93089,1.93089,1.93046,1.93055,7000000.0
2007-08-19 23:59:00,1.93015,1.93015,1.93,1.93,4000000.0
2007-08-20 00:00:00,1.92962,1.9298,1.92961,1.9298,7000000.0
2007-08-20 00:01:00,1.92901,1.92941,1.92901,1.92917,8000000.0
2007-08-20 00:02:00,1.92914,1.92982,1.92914,1.92982,8000000.0
2007-08-20 00:03:00,1.93015,1.93054,1.93015,1.93054,7000000.0
2007-08-20 00:04:00,1.93051,1.93055,1.93032,1.93052,7000000.0
2007-08-20 00:05:00,1.93083,1.93092,1.93075,1.93075,8000000.0
2007-08-20 00:06:00,1.93058,1.93073,1.93058,1.93071,10000000.0
2007-08-20 00:07:00,1.93079,1.931,1.93073,1.93096,5000000.0
2007-08-20 00:08:00,1.93137,1.93146,1.93132,1.93137,9000000.0
2007-08-20 00:09:00,1.93129,1.93129,1.93117,1.93122,8000000.0
2007-08-20 00:10:00,1.93135,1.93205,1.93135,1.93198,8000000.0
2007-08-20 00:11:00,1.9321,1.93259,1.9321,1.93259,9000000.0
2007-08-20 00:12:00,1.93303,1.9334,1.93303,1.93332,7000000.0
2007-08-20 00:13:00,1.93243,1.93254,1.93243,1.93245,7000000.0
2007-08-20 00:14:00,1.93249,1.93257,1.93241,1.93249,8000000.0
2007-08-20 00:15:00,1.93233,1.93261,1.93233,1.93261,8000000.0
2007-08-20 00:16:00,1.93243,1.93243,1.93201,1.9323,7000000.0
2007-08-20 00:17:00,1.93234,1.93235,1.93225,1.93229,10000000.0
2007-08-20 00:18:00,1.93229,1.93231,1.93207,1.93207,10000000.0
2007-08-20 00:19:00,1.93207,1.93245,1.93207,1.93245,7000000.0
2007-08-20 00:20:00,1.93244,1.93257,1.93244,1.93247,8000000.0
2007-08-20 00:21:00,1.93222,1.93231,1.93199,1.93213,7000000.0
2007-08-20 00:22:00,1.9324,1.93247,1.93239,1.93239,9000000.0
2007-08-20 00:23:00,1.93252,1.93308,1.93252,1.93308,11000000.0
2007-08-20 00:24:00,1.93319,1.93319,1.93286,1.93286,10000000.0
2007-08-20 00:25:00,1.93286,1.93299,1.93286,1.93293,8000000.0
2007-08-20 00:26:00,1.93268,1.93268,1.93206,1.93206,7000000.0
2007-08-20 00:27:00,1.93241,1.93241,1.93188,1.93188,10000000.0
2007-08-20 00:28:00,1.93192,1.93192,1.93099,1.93099,9000000.0
2007-08-20 00:29:00,1.93117,1.93152,1.93117,1.93152,7000000.0
2007-08-20 00:30:00,1.93135,1.93148,1.93107,1.93148,11000000.0
2007-08-20 00:31:00,1.9317,1.93207,1.9317,1.93202,10000000.0
2007-08-20 00:32:00,1.93238,1.93238,1.93194,1.93194,8000000.0
2007-08-20 00:33:00,1.93219,1.93253,1.93196,1.93253,10000000.0
2007-08-20 00:34:00,1.9325,1.9325,1.9322,1.9322,8000000.0
2007-08-20 00:35:00,1.93232,1.93251,1.9306,1.93251,8000000.0
2007-08-20 00:36:00,1.93277,1.93279,1.93251,1.93279,7000000.0
2007-08-20 00:37:00,1.93283,1.93292,1.93279,1.93288,7000000.0
2007-08-20 00:38:00,1.93295,1.93339,1.93278,1.93339,7000000.0
2007-08-20 00:39:00,1.93341,1.93365,1.93341,1.93349,7000000.0
2007-08-20 00:40:00,1.9335,1.93493,1.9335,1.93493,7000000.0
2007-08-20 00:41:00,1.93536,1.93594,1.93536,1.93594,10000000.0
2007-08-20 00:42:00,1.9369,1.9376,1.93655,1.93759,11000000.0
2007-08-20 00:43:00,1.938,1.93818,1.93779,1.9381,7000000.0
2007-08-20 00:44:00,1.93835,1.93867,1.93835,1.93859,7000000.0
2007-08-20 00:45:00,1.93909,1.93909,1.93888,1.93888,11000000.0
2007-08-20 00:46:00,1.93879,1.93898,1.93879,1.93882,11000000.0
2007-08-20 00:47:00,1.93798,1.93798,1.93764,1.93794,7000000.0
2007-08-20 00:48:00,1.93777,1.93777,1.93713,1.93715,10000000.0
2007-08-20 00:49:00,1.93665,1.93665,1.93638,1.93638,7000000.0
2007-08-20 00:50:00,1.93636,1.93648,1.93636,1.93646,8000000.0
2007-08-20 00:51:00,1.9364,1.93663,1.9364,1.93652,10000000.0
2007-08-20 00:52:00,1.93639,1.93639,1.93619,1.9362,8000000.0
2007-08-20 00:53:00,1.93616,1.93632,1.93616,1.93632,6000000.0
2007-08-20 00:54:00,1.93645,1.93661,1.93643,1.93655,8000000.0
2007-08-20 00:55:00,1.93647,1.93739,1.93646,1.93739,7000000.0
2007-08-20 00:56:00,1.93714,1.93758,1.93714,1.93758,7000000.0
2007-08-20 00:57:00,1.9376,1.93786,1.93737,1.93786,6000000.0
2007-08-20 00:58:00,1.93823,1.9398,1.93823,1.9398,8000000.0
2007-08-20 00:59:00,1.94046,1.94126,1.94046,1.94124,8000000.0
2007-08-20 01:00:00,1.94182,1.94202,1.94139,1.94202,9000000.0
2007-08-20 01:01:00,1.94246,1.94246,1.94159,1.94201,9000000.0
2007-08-20 01:02:00,1.94257,1.94414,1.94257,1.94414,8000000.0
2007-08-20 01:03:00,1.94401,1.94426,1.94341,1.94368,7000000.0
2007-08-20 01:04:00,1.94396,1.94424,1.94332,1.94332,8000000.0
2007-08-20 01:05:00,1.94352,1.94406,1.94352,1.94406,8000000.0
2007-08-20 01:06:00,1.94425,1.94425,1.94334,1.94334,8000000.0
2007-08-20 01:07:00,1.94317,1.94317,1.94252,1.94252,10000000.0
2007-08-20 01:08:00,1.94249,1.94253,1.94186,1.94201,8000000.0
2007-08-20 01:09:00,1.94178,1.94178,1.94152,1.94154,7000000.0
2007-08-20 01:10:00,1.94128,1.94128,1.93935,1.93935,11000000.0
2007-08-20 01:11:00,1.93942,1.94082,1.93942,1.94082,8000000.0
2007-08-20 01:12:00,1.94089,1.94089,1.9403,1.9403,11000000.0
2007-08-20 01:13:00,1.94035,1.94232,1.94035,1.94232,7000000.0
2007-08-20 01:14:00,1.94265,1.94265,1.94219,1.94236,8000000.0
2007-08-20 01:15:00,1.94235,1.94245,1.94222,1.94222,10000000.0
2007-08-20 01:16:00,1.94197,1.94197,1.93959,1.93959,9000000.0
2007-08-20 01:17:00,1.94,1.94018,1.93996,1.94018,7000000.0
2007-08-20 01:18:00,1.94021,1.94149,1.94018,1.94149,8000000.0
2007-08-20 01:19:00,1.94165,1.94208,1.94165,1.94208,7000000.0
2007-08-20 01:20:00,1.9421,1.94283,1.9421,1.94277,8000000.0
2007-08-20 01:21:00,1.94284,1.94284,1.94233,1.94233,7000000.0
2007-08-20 01:22:00,1.94267,1.94288,1.94261,1.94288,7000000.0
2007-08-20 01:23:00,1.94285,1.94303,1.94247,1.94247,7000000.0
2007-08-20 01:24:00,1.94268,1.94291,1.94268,1.94289,11000000.0
2007-08-20 01:25:00,1.94275,1.94311,1.94275,1.94309,7000000.0
2007-08-20 01:26:00,1.94257,1.94261,1.94231,1.94231,8000000.0
2007-08-20 01:27:00,1.94276,1.94309,1.94276,1.94309,8000000.0
2007-08-20 01:28:00,1.94304,1.94325,1.94303,1.94319,8000000.0
2007-08-20 01:29:00,1.94318,1.94323,1.94308,1.94319,8000000.0
2007-08-20 01:30:00,1.94313,1.94368,1.94313,1.94328,7000000.0
2007-08-20 01:31:00,1.94322,1.94334,1.94322,1.94323,5000000.0
2007-08-20 01:32:00,1.94311,1.94317,1.94285,1.94292,9000000.0
2007-08-20 01:33:00,1.94288,1.94288,1.94157,1.94157,8000000.0
2007-08-20 01:34:00,1.94108,1.94125,1.94088,1.94117,11000000.0
2007-08-20 01:35:00,1.94163,1.94163,1.9412,1.94139,11000000.0
2007-08-20 01:36:00,1.94151,1.94151,1.94098,1.94126,10000000.0
2007-08-20 01:37:00,1.94162,1.94162,1.94103,1.94103,8000000.0
2007-08-20 01:38:00,1.94182,1.94249,1.94182,1.94239,7000000.0
2007-08-20 01:39:00,1.94239,1.94315,1.94239,1.94315,6000000.0
2007-08-20 01:40:00,1.94293,1.94293,1.94253,1.94259,11000000.0
2007-08-20 01:41:00,1.94253,1.94278,1.94253,1.94268,7000000.0
2007-08-20 01:42:00,1.94316,1.94361,1.94307,1.94354,9000000.0
2007-08-20 01:43:00,1.94304,1.94343,1.94304,1.94343,8000000.0
2007-08-20 01:44:00,1.94344,1.94368,1.94344,1.94359,8000000.0
2007-08-20 01:45:00,1.94377,1.94378,1.94353,1.94376,9000000.0
2007-08-20 01:46:00,1.94416,1.94419,1.94358,1.94358,7000000.0
2007-08-20 01:47:00,1.94326,1.94341,1.94316,1.94316,8000000.0
2007-08-20 01:48:00,1.94371,1.94433,1.94344,1.94433,8000000.0
2007-08-20 01:49:00,1.944,1.94449,1.944,1.94406,9000000.0
2007-08-20 01:50:00,1.94477,1.94477,1.94429,1.94429,7000000.0
2007-08-20 01:51:00,1.94446,1.94446,1.94413,1.94413,8000000.0
2007-08-20 01:52:00,1.94321,1.94379,1.943,1.94379,8000000.0
2007-08-20 01:53:00,1.94413,1.94452,1.94413,1.94442,10000000.0
2007-08-20 01:54:00,1.9443,1.9443,1.94386,1.94418,10000000.0
2007-08-20 01:55:00,1.94459,1.94524,1.94459,1.94487,8000000.0
2007-08-20 01:56:00,1.94515,1.94544,1.94353,1.94531,10000000.0
2007-08-20 01:57:00,1.94541,1.94549,1.94526,1.94527,5000000.0
2007-08-20 01:58:00,1.945,1.945,1.94434,1.94434,8000000.0
2007-08-20 01:59:00,1.94389,1.94449,1.94378,1.94449,10000000.0
2007-08-20 02:00:00,1.94435,1.94446,1.94426,1.94434,10000000.0
2007-08-20 02:01:00,1.94427,1.94464,1.94427,1.9444,8000000.0
2007-08-20 02:02:00,1.94513,1.94521,1.94511,1.94511,5000000.0
2007-08-20 02:03:00,1.94456,1.94475,1.94271,1.94447,10000000.0
2007-08-20 02:04:00,1.94472,1.94521,1.94464,1.94505,8000000.0
2007-08-20 02:05:00,1.94511,1.94511,1.94454,1.94511,10000000.0
2007-08-20 02:06:00,1.94545,1.94573,1.94545,1.94568,10000000.0
2007-08-20 02:07:00,1.94541,1.94547,1.94529,1.94529,8000000.0
2007-08-20 02:08:00,1.94524,1.94524,1.94499,1.94509,8000000.0
2007-08-20 02:09:00,1.94484,1.94512,1.94463,1.94463,7000000.0
2007-08-20 02:10:00,1.94459,1.94482,1.94455,1.94463,9000000.0
2007-08-20 02:11:00,1.94476,1.94476,1.94404,1.94436,8000000.0
2007-08-20 02:12:00,1.94447,1.94535,1.94447,1.94535,8000000.0
2007-08-20 02:13:00,1.94543,1.9465,1.94539,1.9465,7000000.0
2007-08-20 02:14:00,1.9468,1.94768,1.9468,1.9473,9000000.0
2007-08-20 02:15:00,1.94767,1.94975,1.94767,1.94975,8000000.0
2007-08-20 02:16:00,1.94995,1.94995,1.94927,1.94927,8000000.0
2007-08-20 02:17:00,1.94939,1.9499,1.9493,1.9493,9000000.0
2007-08-20 02:18:00,1.94882,1.9494,1.94882,1.9494,7000000.0
2007-08-20 02:19:00,1.9495,1.9495,1.94888,1.94918,11000000.0
2007-08-20 02:20:00,1.94888,1.94888,1.94803,1.94808,6000000.0
2007-08-20 02:21:00,1.94814,1.94823,1.94797,1.94797,7000000.0
2007-08-20 02:22:00,1.94828,1.94892,1.94828,1.94892,8000000.0
2007-08-20 02:23:00,1.94898,1.94898,1.94848,1.94848,10000000.0
2007-08-20 02:24:00,1.94818,1.94818,1.94799,1.94802,11000000.0
2007-08-20 02:25:00,1.94799,1.94814,1.94796,1.94802,11000000.0
2007-08-20 02:26:00,1.94808,1.94812,1.94802,1.94807,8000000.0
2007-08-20 02:27:00,1.94814,1.94833,1.9481,1.94816,9000000.0
2007-08-20 02:28:00,1.94818,1.94818,1.94794,1.94808,5000000.0
2007-08-20 02:29:00,1.94802,1.94802,1.94744,1.94744,7000000.0
2007-08-20 02:30:00,1.94682,1.9473,1.94682,1.94704,5000000.0
2007-08-20 02:31:00,1.94688,1.94749,1.94688,1.94748,8000000.0
2007-08-20 02:32:00,1.94774,1.94781,1.94764,1.94768,8000000.0
2007-08-20 02:33:00,1.94763,1.94796,1.94763,1.94775,8000000.0
2007-08-20 02:34:00,1.94724,1.94764,1.94716,1.94764,7000000.0
2007-08-20 02:35:00,1.94774,1.94774,1.94744,1.94762,11000000.0
2007-08-20 02:36:00,1.94743,1.94784,1.94743,1.94776,7000000.0
2007-08-20 02:37:00,1.9478,1.9478,1.94763,1.94775,7000000.0
2007-08-20 02:38:00,1.94794,1.94805,1.94794,1.94798,7000000.0
2007-08-20 02:39:00,1.94796,1.94796,1.9475,1.9475,8000000.0
2007-08-20 02:40:00,1.94758,1.94788,1.94734,1.94734,7000000.0
2007-08-20 02:41:00,1.94752,1.94756,1.94746,1.94746,8000000.0
2007-08-20 02:42:00,1.94753,1.94753,1.94727,1.94751,7000000.0
2007-08-20 02:43:00,1.94776,1.94777,1.94758,1.94763,9000000.0
2007-08-20 02:44:00,1.94751,1.94751,1.94713,1.94739,10000000.0
2007-08-20 02:45:00,1.94715,1.94729,1.94687,1.94694,8000000.0
2007-08-20 02:46:00,1.94682,1.947,1.94682,1.9469,7000000.0
2007-08-20 02:47:00,1.94705,1.94706,1.94689,1.94698,11000000.0
2007-08-20 02:48:00,1.94698,1.94711,1.94698,1.94711,8000000.0
2007-08-20 02:49:00,1.94672,1.94684,1.94637,1.94684,11000000.0
2007-08-20 02:50:00,1.94726,1.94841,1.94726,1.94841,7000000.0
2007-08-20 02:51:00,1.94926,1.94961,1.94902,1.94902,8000000.0
2007-08-20 02:52:00,1.94899,1.94929,1.94899,1.94929,10000000.0
2007-08-20 02:53:00,1.94956,1.95124,1.94956,1.95124,8000000.0
2007-08-20 02:54:00,1.95095,1.95284,1.95095,1.95284,8000000.0
2007-08-20 02:55:00,1.95368,1.95549,1.95339,1.95511,8000000.0
2007-08-20 02:56:00,1.95461,1.95461,1.95412,1.95412,7000000.0
2007-08-20 02:57:00,1.9541,1.9541,1.95371,1.95379,8000000.0
2007-08-20 02:58:00,1.95364,1.95381,1.95341,1.95381,9000000.0
2007-08-20 02:59:00,1.95349,1.95376,1.9533,1.9533,9000000.0
2007-08-20 03:00:00,1.95283,1.95335,1.95272,1.95335,8000000.0
2007-08-20 03:01:00,1.95351,1.95351,1.953,1.95303,8000000.0
2007-08-20 03:02:00,1.9529,1.95296,1.95225,1.95225,6000000.0
2007-08-20 03:03:00,1.95259,1.95294,1.95259,1.95294,7000000.0
2007-08-20 03:04:00,1.95352,1.95356,1.95307,1.95307,7000000.0
2007-08-20 03:05:00,1.95328,1.9534,1.95308,1.9534,8000000.0
2007-08-20 03:06:00,1.95337,1.95389,1.95337,1.95377,6000000.0
2007-08-20 03:07:00,1.95443,1.95468,1.9541,1.9541,8000000.0
2007-08-20 03:08:00,1.95426,1.95426,1.9538,1.9538,6000000.0
2007-08-20 03:09:00,1.95419,1.95441,1.95419,1.95419,8000000.0
2007-08-20 03:10:00,1.95455,1.9547,1.95442,1.95442,7000000.0
2007-08-20 03:11:00,1.9543,1.9543,1.95358,1.95391,10000000.0
2007-08-20 03:12:00,1.95381,1.95505,1.95381,1.95505,7000000.0
2007-08-20 03:13:00,1.95598,1.95737,1.95598,1.95737,11000000.0
2007-08-20 03:14:00,1.95743,1.9578,1.95743,1.95761,11000000.0
2007-08-20 03:15:00,1.95771,1.95898,1.95771,1.95898,7000000.0
2007-08-20 03:16:00,1.96078,1.96256,1.96078,1.96234,7000000.0
2007-08-20 03:17:00,1.96296,1.96296,1.96168,1.96204,11000000.0
2007-08-20 03:18:00,1.9616,1.9616,1.96074,1.96086,10000000.0
2007-08-20 03:19:00,1.96086,1.96086,1.96054,1.96073,7000000.0
2007-08-20 03:20:00,1.96089,1.96103,1.96086,1.96098,7000000.0
2007-08-20 03:21:00,1.9616,1.96184,1.96147,1.96162,7000000.0
2007-08-20 03:22:00,1.96177,1.96177,1.96083,1.96083,7000000.0
2007-08-20 03:23:00,1.96058,1.96058,1.95998,1.95998,7000000.0
2007-08-20 03:24:00,1.95973,1.95973,1.95775,1.95967,8000000.0
2007-08-20 03:25:00,1.95955,1.95955,1.95866,1.95882,8000000.0
2007-08-20 03:26:00,1.95855,1.95873,1.9581,1.95836,10000000.0
2007-08-20 03:27:00,1.95838,1.95857,1.95838,1.95842,8000000.0
2007-08-20 03:28:00,1.95865,1.95973,1.95865,1.95973,10000000.0
2007-08-20 03:29:00,1.95967,1.95967,1.95909,1.95909,11000000.0
2007-08-20 03:30:00,1.95851,1.95851,1.95823,1.95835,7000000.0
2007-08-20 03:31:00,1.95846,1.95875,1.95846,1.95864,9000000.0
2007-08-20 03:32:00,1.95848,1.95879,1.9584,1.95863,10000000.0
2007-08-20 03:33:00,1.95888,1.95892,1.95881,1.95886,7000000.0
2007-08-20 03:34:00,1.95874,1.95906,1.9585,1.95906,8000000.0
2007-08-20 03:35:00,1.95854,1.95877,1.95854,1.9587,10000000.0
2007-08-20 03:36:00,1.9589,1.95932,1.95884,1.95932,11000000.0
2007-08-20 03:37:00,1.95946,1.9601,1.95946,1.9601,9000000.0
2007-08-20 03:38:00,1.95976,1.95976,1.95927,1.95934,7000000.0
2007-08-20 03:39:00,1.95928,1.95935,1.9592,1.9592,8000000.0
2007-08-20 03:40:00,1.95978,1.96104,1.95972,1.96104,7000000.0
2007-08-20 03:41:00,1.96281,1.96362,1.96281,1.96338,10000000.0
2007-08-20 03:42:00,1.96285,1.96336,1.96285,1.96334,10000000.0
2007-08-20 03:43:00,1.96361,1.96361,1.96325,1.96325,7000000.0
2007-08-20 03:44:00,1.9632,1.9632,1.96304,1.96306,8000000.0
2007-08-20 03:45:00,1.96313,1.96313,1.96271,1.96296,8000000.0
2007-08-20 03:46:00,1.96275,1.96275,1.96081,1.96081,7000000.0
2007-08-20 03:47:00,1.96049,1.96056,1.95992,1.95992,7000000.0
2007-08-20 03:48:00,1.95941,1.95948,1.95894,1.95948,9000000.0
2007-08-20 03:49:00,1.95863,1.95901,1.95859,1.95901,8000000.0
2007-08-20 03:50:00,1.95992,1.96001,1.95981,1.96001,8000000.0
2007-08-20 03:51:00,1.96054,1.96054,1.96,1.96,9000000.0
2007-08-20 03:52:00,1.95989,1.95991,1.95978,1.95987,5000000.0
2007-08-20 03:53:00,1.96007,1.96202,1.96007,1.96202,10000000.0
2007-08-20 03:54:00,1.96238,1.96275,1.96238,1.96265,8000000.0
2007-08-20 03:55:00,1.96298,1.96354,1.96298,1.96354,7000000.0
2007-08-20 03:56:00,1.96352,1.96372,1.96337,1.96372,7000000.0
2007-08-20 03:57:00,1.96397,1.96597,1.96397,1.96597,8000000.0
2007-08-20 03:58:00,1.96491,1.96491,1.96426,1.96426,8000000.0
2007-08-20 03:59:00,1.96525,1.96586,1.96525,1.96577,7000000.0
2007-08-20 04:00:00,1.96546,1.96546,1.96474,1.96474,4000000.0
2007-08-20 04:01:00,1.96422,1.96422,1.96396,1.96397,7000000.0
2007-08-20 04:02:00,1.96367,1.96444,1.96367,1.96444,8000000.0
2007-08-20 04:03:00,1.96441,1.96452,1.96391,1.96402,8000000.0
2007-08-20 04:04:00,1.9642,1.9643,1.9641,1.9641,8000000.0
2007-08-20 04:06:00,1.96377,1.96399,1.96373,1.96373,9000000.0
2007-08-20 04:07:00,1.96396,1.96506,1.96396,1.96506,11000000.0
2007-08-20 04:08:00,1.96549,1.96558,1.96501,1.96501,7000000.0
2007-08-20 04:09:00,1.96501,1.96501,1.96474,1.96479,8000000.0
2007-08-20 04:10:00,1.96449,1.96455,1.96431,1.96444,10000000.0
2007-08-20 04:11:00,1.96469,1.96506,1.96469,1.96506,7000000.0
2007-08-20 04:12:00,1.96511,1.96516,1.96465,1.965,8000000.0
2007-08-20 04:13:00,1.96521,1.96559,1.96521,1.96525,8000000.0
2007-08-20 04:14:00,1.96539,1.96658,1.96539,1.96658,7000000.0
2007-08-20 04:15:00,1.96625,1.96628,1.96556,1.96556,7000000.0
2007-08-20 04:16:00,1.96517,1.96528,1.96484,1.96484,7000000.0
2007-08-20 04:17:00,1.96455,1.9646,1.96448,1.96448,7000000.0
2007-08-20 04:18:00,1.96422,1.96433,1.96418,1.9643,8000000.0
2007-08-20 04:19:00,1.9645,1.9645,1.96405,1.96408,6000000.0
2007-08-20 04:20:00,1.96379,1.96436,1.96379,1.96436,10000000.0
2007-08-20 04:21:00,1.96441,1.96441,1.9641,1.96441,8000000.0
2007-08-20 04:22:00,1.96458,1.96482,1.96386,1.96386,9000000.0
2007-08-20 04:23:00,1.96372,1.96414,1.96372,1.96414,7000000.0
2007-08-20 04:24:00,1.96402,1.96411,1.96402,1.96411,9000000.0
2007-08-20 04:25:00,1.96395,1.96437,1.96395,1.96434,7000000.0
2007-08-20 04:26:00,1.96459,1.96466,1.96385,1.96385,7000000.0
2007-08-20 04:27:00,1.9638,1.9639,1.96375,1.96379,8000000.0
2007-08-20 04:28:00,1.96391,1.96434,1.96389,1.96434,7000000.0
2007-08-20 04:29:00,1.9644,1.96476,1.9644,1.96476,8000000.0
2007-08-20 04:30:00,1.96474,1.96487,1.96461,1.96487,9000000.0
2007-08-20 04:31:00,1.96503,1.9655,1.96503,1.96545,10000000.0
2007-08-20 04:32:00,1.96531,1.96539,1.965,1.96532,9000000.0
2007-08-20 04:33:00,1.96519,1.96519,1.96465,1.96465,8000000.0
2007-08-20 04:34:00,1.9644,1.9644,1.96399,1.96399,7000000.0
2007-08-20 04:35:00,1.96385,1.96385,1.96365,1.96365,7000000.0
2007-08-20 04:36:00,1.96407,1.96408,1.96393,1.96393,8000000.0
2007-08-20 04:37:00,1.96392,1.96392,1.96374,1.96376,11000000.0
2007-08-20 04:38:00,1.96407,1.96425,1.96397,1.96425,9000000.0
2007-08-20 04:39:00,1.96423,1.96423,1.96383,1.96394,9000000.0
2007-08-20 04:40:00,1.96413,1.96425,1.96397,1.96397,6000000.0
2007-08-20 04:41:00,1.96393,1.9643,1.96388,1.9643,8000000.0
2007-08-20 04:42:00,1.96433,1.96578,1.96433,1.96578,7000000.0
2007-08-20 04:43:00,1.96586,1.96586,1.96538,1.96546,11000000.0
2007-08-20 04:44:00,1.96568,1.96591,1.96568,1.96591,9000000.0
2007-08-20 04:45:00,1.96648,1.96667,1.96638,1.96667,8000000.0
2007-08-20 04:46:00,1.96667,1.96691,1.96648,1.96685,7000000.0
2007-08-20 04:47:00,1.967,1.96706,1.96691,1.96701,7000000.0
2007-08-20 04:48:00,1.96714,1.96729,1.96705,1.96705,7000000.0
2007-08-20 04:49:00,1.96735,1.96761,1.96716,1.96761,11000000.0
2007-08-20 04:50:00,1.9673,1.96743,1.96713,1.96716,9000000.0
2007-08-20 04:51:00,1.96695,1.96706,1.96664,1.96664,7000000.0
2007-08-20 04:52:00,1.96657,1.96667,1.96647,1.9665,10000000.0
2007-08-20 04:53:00,1.96619,1.96619,1.96573,1.96574,9000000.0
2007-08-20 04:54:00,1.96624,1.96683,1.96624,1.96683,7000000.0
2007-08-20 04:55:00,1.96635,1.96651,1.9659,1.96612,8000000.0
2007-08-20 04:56:00,1.96611,1.96663,1.96611,1.96663,7000000.0
2007-08-20 04:57:00,1.9665,1.96667,1.96616,1.96616,8000000.0
2007-08-20 04:58:00,1.96605,1.96608,1.96594,1.96608,8000000.0
2007-08-20 04:59:00,1.96598,1.96619,1.96598,1.96619,8000000.0
2007-08-20 05:00:00,1.96576,1.9661,1.96576,1.9661,7000000.0
2007-08-20 05:01:00,1.96633,1.9664,1.96619,1.96619,7000000.0
2007-08-20 05:02:00,1.96656,1.96658,1.96637,1.96649,7000000.0
2007-08-20 05:03:00,1.96639,1.96681,1.96637,1.96681,7000000.0
2007-08-20 05:04:00,1.96656,1.96673,1.96652,1.96665,7000000.0
2007-08-20 05:05:00,1.96668,1.96686,1.96668,1.96669,8000000.0
2007-08-20 05:06:00,1.96639,1.96715,1.96639,1.96715,7000000.0
2007-08-20 05:07:00,1.96712,1.96712,1.96675,1.967,8000000.0
2007-08-20 05:08:00,1.96708,1.96708,1.96682,1.96696,10000000.0
2007-08-20 05:09:00,1.96745,1.96792,1.96745,1.96772,7000000.0
2007-08-20 05:10:00,1.96764,1.96774,1.96757,1.96769,7000000.0
2007-08-20 05:11:00,1.96776,1.96794,1.96762,1.96762,8000000.0
2007-08-20 05:12:00,1.96761,1.96827,1.96761,1.96827,11000000.0
2007-08-20 05:13:00,1.969,1.96978,1.969,1.96978,8000000.0
2007-08-20 05:14:00,1.97012,1.97089,1.97002,1.97089,11000000.0
2007-08-20 05:15:00,1.97087,1.97087,1.96988,1.96988,11000000.0
2007-08-20 05:16:00,1.96997,1.97042,1.96997,1.9704,9000000.0
2007-08-20 05:17:00,1.97083,1.97132,1.97083,1.97132,8000000.0
2007-08-20 05:18:00,1.97182,1.97182,1.97129,1.97129,8000000.0
2007-08-20 05:19:00,1.97121,1.97121,1.97069,1.97072,7000000.0
2007-08-20 05:20:00,1.97085,1.97085,1.97051,1.97071,10000000.0
2007-08-20 05:21:00,1.97077,1.97083,1.9707,1.9707,8000000.0
2007-08-20 05:22:00,1.97067,1.9709,1.97067,1.9709,7000000.0
2007-08-20 05:23:00,1.97084,1.97113,1.97065,1.97113,10000000.0
2007-08-20 05:24:00,1.97139,1.97189,1.97139,1.97181,8000000.0
2007-08-20 05:25:00,1.97209,1.97224,1.97205,1.97205,7000000.0
2007-08-20 05:26:00,1.97214,1.97221,1.97152,1.97152,7000000.0
2007-08-20 05:27:00,1.97174,1.97235,1.97174,1.97234,8000000.0
2007-08-20 05:28:00,1.97311,1.97385,1.97311,1.97371,9000000.0
2007-08-20 05:29:00,1.9744,1.97504,1.9744,1.97499,7000000.0
2007-08-20 05:30:00,1.97458,1.97458,1.97388,1.97388,8000000.0
2007-08-20 05:31:00,1.97395,1.97395,1.97362,1.97377,8000000.0
2007-08-20 05:32:00,1.97359,1.97376,1.97355,1.97366,6000000.0
2007-08-20 05:33:00,1.97362,1.97384,1.97352,1.97352,9000000.0
2007-08-20 05:34:00,1.97355,1.97355,1.97289,1.97289,8000000.0
2007-08-20 05:35:00,1.97297,1.97326,1.97284,1.97284,7000000.0
2007-08-20 05:36:00,1.97316,1.97316,1.97269,1.97269,9000000.0
2007-08-20 05:37:00,1.97254,1.97258,1.97235,1.97258,7000000.0
2007-08-20 05:38:00,1.97249,1.97256,1.97228,1.97248,9000000.0
2007-08-20 05:39:00,1.97249,1.97249,1.97222,1.97228,7000000.0
2007-08-20 05:40:00,1.97229,1.97253,1.97229,1.97248,5000000.0
2007-08-20 05:41:00,1.97241,1.97241,1.97205,1.97205,8000000.0
2007-08-20 05:42:00,1.9719,1.9719,1.97151,1.97159,7000000.0
2007-08-20 05:43:00,1.97148,1.97253,1.97148,1.97253,9000000.0
2007-08-20 05:44:00,1.97302,1.97302,1.97211,1.97241,8000000.0
2007-08-20 05:45:00,1.9724,1.97258,1.97226,1.97258,11000000.0
2007-08-20 05:46:00,1.9724,1.9724,1.97179,1.97202,8000000.0
2007-08-20 05:47:00,1.97144,1.97145,1.97065,1.97065,8000000.0
2007-08-20 05:48:00,1.97036,1.97074,1.97036,1.97074,7000000.0
2007-08-20 05:49:00,1.97114,1.97139,1.97113,1.97113,8000000.0
2007-08-20 05:50:00,1.97124,1.97124,1.97096,1.97096,9000000.0
2007-08-20 05:51:00,1.96993,1.96993,1.96902,1.96942,8000000.0
2007-08-20 05:52:00,1.96904,1.96918,1.96904,1.96917,8000000.0
2007-08-20 05:53:00,1.96943,1.96967,1.96941,1.96967,7000000.0
2007-08-20 05:54:00,1.96943,1.96943,1.96853,1.96885,10000000.0
2007-08-20 05:55:00,1.96847,1.96847,1.96671,1.96671,8000000.0
2007-08-20 05:56:00,1.96617,1.96679,1.96617,1.9663,7000000.0
2007-08-20 05:57:00,1.96584,1.96584,1.96531,1.96531,8000000.0
2007-08-20 05:58:00,1.96511,1.96511,1.96456,1.96456,9000000.0
2007-08-20 05:59:00,1.96383,1.96383,1.96346,1.96346,10000000.0
2007-08-20 06:00:00,1.96363,1.96509,1.96363,1.96503,8000000.0
2007-08-20 06:01:00,1.96477,1.96599,1.96477,1.96599,7000000.0
2007-08-20 06:02:00,1.96609,1.96648,1.96609,1.96648,7000000.0
2007-08-20 06:03:00,1.96615,1.96615,1.96593,1.96593,8000000.0
2007-08-20 06:04:00,1.96606,1.96616,1.96596,1.96604,7000000.0
2007-08-20 06:05:00,1.96603,1.96608,1.96498,1.96498,7000000.0
2007-08-20 06:06:00,1.96464,1.96464,1.96418,1.9642,7000000.0
2007-08-20 06:07:00,1.96444,1.96467,1.96435,1.96435,7000000.0
2007-08-20 06:08:00,1.96386,1.96386,1.96346,1.9637,7000000.0
2007-08-20 06:09:00,1.96401,1.96512,1.96401,1.96508,8000000.0
2007-08-20 06:10:00,1.96537,1.96537,1.96501,1.96504,8000000.0
2007-08-20 06:11:00,1.9654,1.96576,1.9654,1.96559,8000000.0
2007-08-20 06:12:00,1.96558,1.96577,1.96505,1.96505,8000000.0
2007-08-20 06:13:00,1.96391,1.96391,1.96348,1.96348,8000000.0
2007-08-20 06:14:00,1.96275,1.96275,1.96243,1.96243,2000000.0
2007-08-20 06:15:00,1.96202,1.96202,1.95996,1.95996,8000000.0
2007-08-20 06:16:00,1.95936,1.95936,1.9576,1.9576,5000000.0
2007-08-20 06:17:00,1.95716,1.95716,1.95685,1.957,7000000.0
2007-08-20 06:18:00,1.95719,1.95719,1.95614,1.95614,9000000.0
2007-08-20 06:19:00,1.95561,1.95561,1.95552,1.95554,7000000.0
2007-08-20 06:20:00,1.95587,1.95587,1.95263,1.95263,9000000.0
2007-08-20 06:21:00,1.95082,1.95106,1.95053,1.95053,8000000.0
2007-08-20 06:22:00,1.95015,1.95042,1.9499,1.9499,8000000.0
2007-08-20 06:23:00,1.95048,1.95048,1.94989,1.9499,8000000.0
2007-08-20 06:24:00,1.94985,1.95017,1.94978,1.95017,11000000.0
2007-08-20 06:25:00,1.95019,1.95034,1.94915,1.94915,11000000.0
2007-08-20 06:26:00,1.94719,1.94719,1.94671,1.94697,11000000.0
2007-08-20 06:27:00,1.9469,1.94827,1.9469,1.94827,7000000.0
2007-08-20 06:28:00,1.9493,1.9493,1.94873,1.94873,8000000.0
2007-08-20 06:29:00,1.94893,1.95031,1.94893,1.95031,8000000.0
2007-08-20 06:30:00,1.95038,1.95038,1.94988,1.94988,8000000.0
2007-08-20 06:31:00,1.95012,1.95012,1.94906,1.94906,7000000.0
2007-08-20 06:32:00,1.94875,1.94945,1.94874,1.94945,6000000.0
2007-08-20 06:33:00,1.95018,1.95018,1.94944,1.94944,7000000.0
2007-08-20 06:34:00,1.94895,1.94895,1.94875,1.94875,7000000.0
2007-08-20 06:35:00,1.94771,1.94809,1.94771,1.94807,11000000.0
2007-08-20 06:36:00,1.94804,1.94804,1.94751,1.94751,7000000.0
2007-08-20 06:37:00,1.94734,1.94734,1.94704,1.9471,10000000.0
2007-08-20 06:38:00,1.94667,1.94798,1.94667,1.94798,10000000.0
2007-08-20 06:39:00,1.94801,1.94828,1.94801,1.94826,11000000.0
2007-08-20 06:40:00,1.94848,1.94868,1.94846,1.94868,6000000.0
2007-08-20 06:41:00,1.94902,1.94907,1.94865,1.9487,7000000.0
2007-08-20 06:42:00,1.94887,1.94892,1.94854,1.94854,11000000.0
2007-08-20 06:43:00,1.94879,1.94899,1.94874,1.94874,7000000.0
2007-08-20 06:44:00,1.94868,1.94868,1.94847,1.94855,8000000.0
2007-08-20 06:45:00,1.9485,1.9485,1.9483,1.94834,8000000.0
2007-08-20 06:46:00,1.94815,1.94895,1.94815,1.94895,10000000.0
2007-08-20 06:47:00,1.94929,1.94934,1.94898,1.94898,8000000.0
2007-08-20 06:48:00,1.94913,1.95026,1.94913,1.95026,7000000.0
2007-08-20 06:49:00,1.95112,1.95178,1.95094,1.95094,8000000.0
2007-08-20 06:50:00,1.95102,1.95121,1.95072,1.95072,10000000.0
2007-08-20 06:51:00,1.95078,1.95101,1.95071,1.95101,10000000.0
2007-08-20 06:52:00,1.95116,1.95135,1.95073,1.95073,8000000.0
2007-08-20 06:53:00,1.95107,1.95138,1.95106,1.95129,8000000.0
2007-08-20 06:54:00,1.95174,1.9521,1.95157,1.9516,7000000.0
2007-08-20 06:55:00,1.95141,1.9517,1.95114,1.95165,7000000.0
2007-08-20 06:56:00,1.9519,1.95196,1.95173,1.95173,8000000.0
2007-08-20 06:57:00,1.95118,1.95171,1.95117,1.95171,7000000.0
2007-08-20 06:58:00,1.95174,1.95174,1.95139,1.95142,7000000.0
2007-08-20 06:59:00,1.95122,1.95148,1.95109,1.95115,7000000.0
2007-08-20 07:00:00,1.95173,1.95193,1.95173,1.95193,7000000.0
2007-08-20 07:01:00,1.95208,1.95211,1.95182,1.95187,7000000.0
2007-08-20 07:02:00,1.95184,1.95194,1.95159,1.95165,7000000.0
2007-08-20 07:03:00,1.95083,1.95083,1.95065,1.95078,7000000.0
2007-08-20 07:04:00,1.95102,1.95125,1.95102,1.95118,8000000.0
2007-08-20 07:05:00,1.95125,1.95149,1.95125,1.95136,11000000.0
2007-08-20 07:06:00,1.95092,1.95132,1.95092,1.9512,11000000.0
2007-08-20 07:07:00,1.95121,1.95143,1.95119,1.95119,11000000.0
2007-08-20 07:08:00,1.95121,1.95137,1.95119,1.9513,9000000.0
2007-08-20 07:09:00,1.95148,1.95148,1.95123,1.95136,8000000.0
2007-08-20 07:10:00,1.95154,1.95161,1.95137,1.95137,7000000.0
2007-08-20 07:11:00,1.95136,1.9514,1.95117,1.95124,10000000.0
2007-08-20 07:12:00,1.95124,1.95138,1.95106,1.95138,7000000.0
2007-08-20 07:13:00,1.95093,1.95096,1.95073,1.95073,8000000.0
2007-08-20 07:14:00,1.95054,1.95054,1.95033,1.95033,7000000.0
2007-08-20 07:15:00,1.95039,1.95052,1.95032,1.95034,10000000.0
2007-08-20 07:16:00,1.95039,1.95045,1.95032,1.95042,8000000.0
2007-08-20 07:17:00,1.95023,1.95049,1.95023,1.95049,11000000.0
2007-08-20 07:18:00,1.95036,1.95036,1.95022,1.95033,8000000.0
2007-08-20 07:19:00,1.95058,1.95058,1.95039,1.9504,8000000.0
2007-08-20 07:20:00,1.95035,1.95038,1.95008,1.95031,9000000.0
2007-08-20 07:21:00,1.95007,1.95007,1.94972,1.94988,10000000.0
2007-08-20 07:22:00,1.94986,1.94987,1.9497,1.94983,11000000.0
2007-08-20 07:23:00,1.94975,1.94975,1.94932,1.94932,7000000.0
2007-08-20 07:24:00,1.94966,1.95008,1.94966,1.95001,9000000.0
2007-08-20 07:25:00,1.94979,1.94986,1.94974,1.94981,8000000.0
2007-08-20 07:26:00,1.95024,1.95053,1.95021,1.95029,7000000.0
2007-08-20 07:27:00,1.95052,1.95091,1.95052,1.95086,7000000.0
2007-08-20 07:28:00,1.95048,1.95048,1.9485,1.9485,7000000.0
2007-08-20 07:29:00,1.94808,1.9483,1.94808,1.94815,8000000.0
2007-08-20 07:30:00,1.94766,1.94769,1.94723,1.94723,8000000.0
2007-08-20 07:31:00,1.94736,1.94751,1.94721,1.94751,7000000.0
2007-08-20 07:32:00,1.94747,1.94759,1.94732,1.94744,9000000.0
2007-08-20 07:33:00,1.9473,1.9479,1.94724,1.9479,8000000.0
2007-08-20 07:34:00,1.94794,1.94794,1.9477,1.9477,11000000.0
2007-08-20 07:35:00,1.94764,1.94764,1.94701,1.9471,8000000.0
2007-08-20 07:36:00,1.94696,1.94841,1.94696,1.94841,7000000.0
2007-08-20 07:37:00,1.94855,1.94855,1.94683,1.94683,7000000.0
2007-08-20 07:38:00,1.94675,1.94709,1.94662,1.94709,11000000.0
2007-08-20 07:39:00,1.94699,1.94699,1.94567,1.94567,7000000.0
2007-08-20 07:40:00,1.94513,1.94562,1.94483,1.94562,8000000.0
2007-08-20 07:41:00,1.94551,1.94551,1.94454,1.94481,9000000.0
2007-08-20 07:42:00,1.94519,1.94523,1.94491,1.94491,11000000.0
2007-08-20 07:43:00,1.94399,1.94399,1.94353,1.94374,7000000.0
2007-08-20 07:44:00,1.94456,1.94464,1.9439,1.9439,7000000.0
2007-08-20 07:45:00,1.94335,1.94336,1.94298,1.94298,7000000.0
2007-08-20 07:46:00,1.94268,1.94268,1.94212,1.94248,10000000.0
2007-08-20 07:47:00,1.94185,1.94185,1.94119,1.9412,7000000.0
2007-08-20 07:48:00,1.94207,1.9426,1.94163,1.94163,8000000.0
2007-08-20 07:49:00,1.94076,1.94094,1.93919,1.93919,8000000.0
2007-08-20 07:50:00,1.93939,1.94116,1.93939,1.94116,7000000.0
2007-08-20 07:51:00,1.94228,1.94484,1.94228,1.94484,8000000.0
2007-08-20 07:52:00,1.94655,1.94792,1.94655,1.94792,10000000.0
2007-08-20 07:53:00,1.94893,1.94967,1.94893,1.94967,11000000.0
2007-08-20 07:54:00,1.94967,1.94967,1.94928,1.94944,9000000.0
2007-08-20 07:55:00,1.94927,1.94927,1.94737,1.94767,9000000.0
2007-08-20 07:56:00,1.94705,1.94725,1.94698,1.94698,9000000.0
2007-08-20 07:57:00,1.94719,1.94756,1.94719,1.94751,7000000.0
2007-08-20 07:58:00,1.94789,1.94789,1.94747,1.94765,7000000.0
2007-08-20 07:59:00,1.94773,1.94816,1.94773,1.94816,7000000.0
2007-08-20 08:00:00,1.94784,1.94839,1.94784,1.94834,8000000.0
2007-08-20 08:01:00,1.94876,1.94889,1.94847,1.94864,10000000.0
2007-08-20 08:02:00,1.94807,1.94807,1.94772,1.94772,7000000.0
2007-08-20 08:03:00,1.9475,1.94766,1.9474,1.94762,8000000.0
2007-08-20 08:04:00,1.94801,1.94866,1.94801,1.94857,8000000.0
2007-08-20 08:05:00,1.94871,1.94871,1.94632,1.94632,8000000.0
2007-08-20 08:06:00,1.9461,1.94643,1.94556,1.94556,7000000.0
2007-08-20 08:07:00,1.9457,1.9457,1.94504,1.94504,7000000.0
2007-08-20 08:08:00,1.94442,1.94465,1.94431,1.94465,7000000.0
2007-08-20 08:09:00,1.94474,1.94486,1.94466,1.94466,7000000.0
2007-08-20 08:10:00,1.94474,1.94474,1.9443,1.9443,7000000.0
2007-08-20 08:11:00,1.94407,1.9445,1.94315,1.9445,8000000.0
2007-08-20 08:12:00,1.94507,1.94617,1.94497,1.94617,9000000.0
2007-08-20 08:13:00,1.94658,1.94673,1.9457,1.9457,7000000.0
2007-08-20 08:14:00,1.94574,1.94614,1.94574,1.94607,9000000.0
2007-08-20 08:15:00,1.94612,1.94612,1.94522,1.94522,8000000.0
2007-08-20 08:16:00,1.94457,1.94513,1.94425,1.94513,11000000.0
2007-08-20 08:17:00,1.94509,1.94579,1.94509,1.94578,7000000.0
2007-08-20 08:18:00,1.94587,1.94602,1.94574,1.9459,9000000.0
2007-08-20 08:19:00,1.9452,1.94556,1.9452,1.94529,7000000.0
2007-08-20 08:20:00,1.94507,1.94547,1.94507,1.94519,8000000.0
2007-08-20 08:21:00,1.94505,1.94539,1.94491,1.9452,8000000.0
2007-08-20 08:22:00,1.9447,1.94494,1.94422,1.94422,8000000.0
2007-08-20 08:23:00,1.94495,1.94597,1.94495,1.94597,7000000.0
2007-08-20 08:24:00,1.94623,1.94649,1.94621,1.9464,7000000.0
2007-08-20 08:25:00,1.94615,1.94615,1.9458,1.94615,8000000.0
2007-08-20 08:26:00,1.9461,1.9461,1.94506,1.94506,7000000.0
2007-08-20 08:27:00,1.94464,1.94494,1.94464,1.94481,10000000.0
2007-08-20 08:28:00,1.94464,1.94464,1.94417,1.94445,7000000.0
2007-08-20 08:29:00,1.9446,1.94512,1.94446,1.94462,10000000.0
2007-08-20 08:30:00,1.94482,1.94499,1.94439,1.94439,7000000.0
2007-08-20 08:31:00,1.94403,1.94404,1.94363,1.94363,10000000.0
2007-08-20 08:32:00,1.94272,1.94272,1.94217,1.94248,8000000.0
2007-08-20 08:33:00,1.94277,1.94302,1.94277,1.94287,7000000.0
2007-08-20 08:34:00,1.94271,1.94351,1.94271,1.94351,9000000.0
2007-08-20 08:35:00,1.94376,1.9439,1.94373,1.94374,9000000.0
2007-08-20 08:36:00,1.94354,1.94354,1.94279,1.94279,8000000.0
2007-08-20 08:37:00,1.94297,1.943,1.94277,1.94278,9000000.0
2007-08-20 08:38:00,1.94312,1.94341,1.94312,1.9434,10000000.0
2007-08-20 08:39:00,1.94337,1.94367,1.94337,1.94337,11000000.0
2007-08-20 08:40:00,1.9433,1.94333,1.94305,1.94305,8000000.0
2007-08-20 08:41:00,1.94251,1.94259,1.94214,1.94259,11000000.0
2007-08-20 08:42:00,1.94278,1.94286,1.94246,1.94246,10000000.0
2007-08-20 08:43:00,1.94252,1.94272,1.94247,1.94272,8000000.0
2007-08-20 08:44:00,1.94276,1.94342,1.94276,1.94342,10000000.0
2007-08-20 08:45:00,1.94333,1.94334,1.94309,1.94313,8000000.0
2007-08-20 08:46:00,1.94295,1.94303,1.94108,1.94265,8000000.0
2007-08-20 08:47:00,1.94284,1.94284,1.94242,1.94242,7000000.0
2007-08-20 08:48:00,1.94241,1.94275,1.94241,1.94257,10000000.0
2007-08-20 08:49:00,1.94201,1.94229,1.94196,1.94218,11000000.0
2007-08-20 08:50:00,1.94177,1.94177,1.94111,1.94111,7000000.0
2007-08-20 08:51:00,1.94071,1.9409,1.94071,1.9409,8000000.0
2007-08-20 08:52:00,1.94076,1.94076,1.94029,1.94029,9000000.0
2007-08-20 08:53:00,1.94019,1.94045,1.93977,1.9399,8000000.0
2007-08-20 08:54:00,1.9396,1.94048,1.9396,1.94048,8000000.0
2007-08-20 08:55:00,1.94096,1.94129,1.94096,1.94129,8000000.0
2007-08-20 08:56:00,1.94134,1.94134,1.94085,1.94085,7000000.0
2007-08-20 08:57:00,1.9402,1.94041,1.93999,1.94041,8000000.0
2007-08-20 08:58:00,1.94035,1.94055,1.94028,1.94038,7000000.0
2007-08-20 08:59:00,1.94049,1.94096,1.94049,1.94096,7000000.0
2007-08-20 09:00:00,1.94105,1.94114,1.94096,1.94107,8000000.0
2007-08-20 09:01:00,1.94097,1.94097,1.94062,1.94092,9000000.0
2007-08-20 09:02:00,1.94097,1.94187,1.94097,1.94156,10000000.0
2007-08-20 09:03:00,1.94131,1.94187,1.94128,1.94128,7000000.0
2007-08-20 09:04:00,1.94113,1.94113,1.94071,1.94071,7000000.0
2007-08-20 09:05:00,1.94051,1.94062,1.94046,1.94046,7000000.0
2007-08-20 09:06:00,1.94042,1.94043,1.94014,1.94034,11000000.0
2007-08-20 09:07:00,1.94034,1.94041,1.94017,1.94037,8000000.0
2007-08-20 09:08:00,1.94045,1.94049,1.94026,1.94026,7000000.0
2007-08-20 09:09:00,1.93952,1.93952,1.93793,1.93793,11000000.0
2007-08-20 09:10:00,1.93795,1.93799,1.93773,1.93773,7000000.0
2007-08-20 09:11:00,1.93797,1.93806,1.93771,1.93806,9000000.0
2007-08-20 09:12:00,1.93767,1.93776,1.93662,1.93662,8000000.0
2007-08-20 09:13:00,1.93639,1.93641,1.93622,1.93622,9000000.0
2007-08-20 09:14:00,1.93583,1.93583,1.93518,1.93518,11000000.0
2007-08-20 09:15:00,1.9346,1.93472,1.93442,1.93442,7000000.0
2007-08-20 09:16:00,1.93429,1.93526,1.93429,1.93526,8000000.0
2007-08-20 09:17:00,1.93573,1.93602,1.93573,1.93589,11000000.0
2007-08-20 09:18:00,1.93582,1.93599,1.93582,1.93599,8000000.0
2007-08-20 09:19:00,1.93702,1.93725,1.93702,1.93725,7000000.0
2007-08-20 09:20:00,1.93689,1.93689,1.9363,1.93633,7000000.0
2007-08-20 09:21:00,1.93649,1.93666,1.93594,1.93666,8000000.0
2007-08-20 09:22:00,1.93722,1.93727,1.93697,1.9371,8000000.0
2007-08-20 09:23:00,1.9369,1.93707,1.9366,1.9366,7000000.0
2007-08-20 09:24:00,1.9365,1.93662,1.93629,1.93661,8000000.0
2007-08-20 09:25:00,1.93665,1.93679,1.93663,1.93675,7000000.0
2007-08-20 09:26:00,1.93671,1.93682,1.93654,1.93654,11000000.0
2007-08-20 09:27:00,1.93676,1.93676,1.93638,1.93653,11000000.0
2007-08-20 09:28:00,1.93669,1.93669,1.93646,1.93651,9000000.0
2007-08-20 09:29:00,1.93688,1.93708,1.93667,1.93678,8000000.0
2007-08-20 09:30:00,1.93688,1.93698,1.93667,1.93673,7000000.0
2007-08-20 09:31:00,1.93659,1.93675,1.93607,1.93607,7000000.0
2007-08-20 09:32:00,1.93624,1.93672,1.93623,1.93672,7000000.0
2007-08-20 09:33:00,1.93738,1.93796,1.93738,1.93744,8000000.0
2007-08-20 09:34:00,1.93753,1.93781,1.93744,1.93744,7000000.0
2007-08-20 09:35:00,1.93776,1.93776,1.93736,1.93755,10000000.0
2007-08-20 09:36:00,1.93659,1.93659,1.93528,1.93528,8000000.0
2007-08-20 09:37:00,1.9349,1.9349,1.93247,1.93247,11000000.0
2007-08-20 09:38:00,1.93177,1.93177,1.92986,1.93041,11000000.0
2007-08-20 09:39:00,1.93032,1.93045,1.92676,1.92676,7000000.0
2007-08-20 09:40:00,1.92462,1.92462,1.92392,1.92417,9000000.0
2007-08-20 09:41:00,1.92322,1.92322,1.92081,1.92158,8000000.0
2007-08-20 09:42:00,1.92181,1.92248,1.92181,1.92234,10000000.0
2007-08-20 09:43:00,1.92195,1.92259,1.92195,1.92259,11000000.0
2007-08-20 09:44:00,1.92236,1.92236,1.92121,1.92121,8000000.0
2007-08-20 09:45:00,1.92268,1.92284,1.92246,1.92264,7000000.0
2007-08-20 09:46:00,1.9232,1.92401,1.9232,1.92393,11000000.0
2007-08-20 09:47:00,1.92337,1.92337,1.92284,1.92293,9000000.0
2007-08-20 09:48:00,1.92271,1.92304,1.92271,1.92284,7000000.0
2007-08-20 09:49:00,1.92216,1.92224,1.92188,1.92224,11000000.0
2007-08-20 09:50:00,1.92277,1.92318,1.92266,1.92295,8000000.0
2007-08-20 09:51:00,1.92325,1.92413,1.92325,1.92413,8000000.0
2007-08-20 09:52:00,1.92442,1.92495,1.92442,1.92495,8000000.0
2007-08-20 09:53:00,1.92403,1.92432,1.9238,1.92395,10000000.0
2007-08-20 09:54:00,1.92409,1.92463,1.92409,1.92463,10000000.0
2007-08-20 09:55:00,1.9249,1.92497,1.92426,1.92497,8000000.0
2007-08-20 09:56:00,1.92479,1.92505,1.92438,1.92438,10000000.0
2007-08-20 09:57:00,1.92423,1.92564,1.92423,1.92558,8000000.0
2007-08-20 09:58:00,1.92641,1.92863,1.92635,1.92863,8000000.0
2007-08-20 09:59:00,1.92926,1.92933,1.9291,1.9291,10000000.0
2007-08-20 10:00:00,1.92933,1.92933,1.92893,1.92896,10000000.0
2007-08-20 10:01:00,1.92852,1.92855,1.92795,1.92795,10000000.0
2007-08-20 10:02:00,1.92718,1.92718,1.92573,1.92573,10000000.0
2007-08-20 10:03:00,1.92433,1.92479,1.92426,1.92479,7000000.0
2007-08-20 10:04:00,1.92458,1.9247,1.92433,1.92433,7000000.0
2007-08-20 10:05:00,1.9239,1.9239,1.92246,1.92246,11000000.0
2007-08-20 10:06:00,1.92323,1.92391,1.92323,1.92391,7000000.0
2007-08-20 10:07:00,1.92408,1.9253,1.92408,1.9253,7000000.0
2007-08-20 10:08:00,1.92548,1.92548,1.9248,1.9248,7000000.0
2007-08-20 10:09:00,1.92428,1.92428,1.92406,1.92413,7000000.0
2007-08-20 10:10:00,1.9242,1.92437,1.92411,1.92434,7000000.0
2007-08-20 10:11:00,1.92451,1.92455,1.92427,1.92427,7000000.0
2007-08-20 10:12:00,1.92438,1.92451,1.92415,1.92451,8000000.0
2007-08-20 10:13:00,1.92421,1.9244,1.92415,1.9244,8000000.0
2007-08-20 10:14:00,1.92506,1.92506,1.92474,1.92474,7000000.0
2007-08-20 10:15:00,1.92467,1.92569,1.92467,1.92569,10000000.0
2007-08-20 10:16:00,1.92583,1.92583,1.92525,1.92525,7000000.0
2007-08-20 10:17:00,1.92512,1.9252,1.92485,1.9252,11000000.0
2007-08-20 10:18:00,1.92509,1.92529,1.92509,1.92515,8000000.0
2007-08-20 10:19:00,1.9256,1.9256,1.92507,1.92521,9000000.0
2007-08-20 10:20:00,1.92439,1.92439,1.92375,1.92416,7000000.0
2007-08-20 10:21:00,1.92401,1.92401,1.92365,1.92365,8000000.0
2007-08-20 10:22:00,1.92323,1.92346,1.92305,1.92312,7000000.0
2007-08-20 10:23:00,1.92337,1.92364,1.92329,1.92334,7000000.0
2007-08-20 10:24:00,1.92385,1.92399,1.92379,1.92399,7000000.0
2007-08-20 10:25:00,1.92397,1.92397,1.92358,1.92393,9000000.0
2007-08-20 10:26:00,1.92414,1.92417,1.92396,1.92396,11000000.0
2007-08-20 10:27:00,1.92415,1.92445,1.9241,1.92445,8000000.0
2007-08-20 10:28:00,1.92482,1.92487,1.9243,1.9243,9000000.0
2007-08-20 10:29:00,1.92398,1.92398,1.92305,1.92305,8000000.0
2007-08-20 10:30:00,1.92275,1.92275,1.92217,1.92218,8000000.0
2007-08-20 10:31:00,1.92213,1.92264,1.92213,1.92264,7000000.0
2007-08-20 10:32:00,1.92273,1.92319,1.9225,1.92319,9000000.0
2007-08-20 10:33:00,1.92276,1.92302,1.92246,1.92246,7000000.0
2007-08-20 10:34:00,1.92232,1.92277,1.92232,1.92277,7000000.0
2007-08-20 10:35:00,1.92296,1.9232,1.92296,1.9232,7000000.0
2007-08-20 10:36:00,1.92266,1.92266,1.92149,1.92149,8000000.0
2007-08-20 10:37:00,1.92129,1.92129,1.92004,1.92004,8000000.0
2007-08-20 10:38:00,1.92016,1.92024,1.91983,1.91983,10000000.0
2007-08-20 10:39:00,1.91997,1.92073,1.91997,1.92046,8000000.0
2007-08-20 10:40:00,1.92132,1.92184,1.92132,1.92168,7000000.0
2007-08-20 10:41:00,1.92106,1.92135,1.92093,1.92096,9000000.0
2007-08-20 10:42:00,1.92076,1.92094,1.92065,1.92084,7000000.0
2007-08-20 10:43:00,1.92119,1.92143,1.92097,1.92143,10000000.0
2007-08-20 10:44:00,1.92158,1.92241,1.92158,1.92241,7000000.0
2007-08-20 10:45:00,1.9227,1.92271,1.92225,1.92271,8000000.0
2007-08-20 10:46:00,1.92282,1.92372,1.92282,1.92345,8000000.0
2007-08-20 10:47:00,1.92393,1.9242,1.92388,1.9242,7000000.0
2007-08-20 10:48:00,1.9247,1.9247,1.92453,1.92469,8000000.0
2007-08-20 10:49:00,1.92538,1.92617,1.92535,1.92617,9000000.0
2007-08-20 10:50:00,1.92649,1.92649,1.92617,1.92617,8000000.0
2007-08-20 10:51:00,1.92588,1.92711,1.92588,1.92711,9000000.0
2007-08-20 10:52:00,1.9277,1.92855,1.9277,1.92855,8000000.0
2007-08-20 10:53:00,1.92867,1.92867,1.92842,1.92853,9000000.0
2007-08-20 10:54:00,1.92866,1.92873,1.92851,1.92873,10000000.0
2007-08-20 10:55:00,1.92828,1.92854,1.9276,1.9276,7000000.0
2007-08-20 10:56:00,1.92778,1.9287,1.9265,1.92807,7000000.0
2007-08-20 10:57:00,1.92775,1.92779,1.92765,1.92772,8000000.0
2007-08-20 10:58:00,1.92721,1.92721,1.9267,1.92687,7000000.0
2007-08-20 10:59:00,1.92649,1.92681,1.92649,1.92657,11000000.0
2007-08-20 11:00:00,1.92637,1.92646,1.92488,1.92488,7000000.0
2007-08-20 11:01:00,1.92618,1.92643,1.92618,1.92625,8000000.0
2007-08-20 11:02:00,1.92607,1.92607,1.92583,1.92606,7000000.0
2007-08-20 11:03:00,1.92609,1.92636,1.92605,1.92608,11000000.0
2007-08-20 11:04:00,1.92586,1.92615,1.92584,1.92584,11000000.0
2007-08-20 11:05:00,1.92517,1.92531,1.92491,1.92531,7000000.0
2007-08-20 11:06:00,1.92528,1.92533,1.92514,1.92531,8000000.0
2007-08-20 11:07:00,1.92512,1.92512,1.92498,1.92498,7000000.0
2007-08-20 11:08:00,1.92477,1.92479,1.92449,1.92449,9000000.0
2007-08-20 11:09:00,1.92483,1.92548,1.92469,1.92548,8000000.0
2007-08-20 11:10:00,1.92635,1.92639,1.92596,1.92633,8000000.0
2007-08-20 11:11:00,1.92549,1.9259,1.92534,1.9259,10000000.0
2007-08-20 11:12:00,1.92633,1.92676,1.92633,1.92676,7000000.0
2007-08-20 11:13:00,1.92693,1.92727,1.92671,1.92727,11000000.0
2007-08-20 11:14:00,1.92709,1.92709,1.92565,1.92565,11000000.0
2007-08-20 11:15:00,1.92578,1.92584,1.9256,1.9256,7000000.0
2007-08-20 11:16:00,1.92548,1.92548,1.92504,1.92504,7000000.0
2007-08-20 11:17:00,1.92425,1.92484,1.9241,1.92484,7000000.0
2007-08-20 11:18:00,1.92476,1.92481,1.92438,1.92438,10000000.0
2007-08-20 11:19:00,1.92369,1.92414,1.92358,1.92414,11000000.0
2007-08-20 11:20:00,1.92429,1.92429,1.92394,1.92427,8000000.0
2007-08-20 11:21:00,1.92422,1.92431,1.92409,1.92431,7000000.0
2007-08-20 11:22:00,1.92428,1.92468,1.92419,1.92468,8000000.0
2007-08-20 11:23:00,1.92496,1.92524,1.92475,1.92524,8000000.0
2007-08-20 11:24:00,1.92589,1.92614,1.92589,1.92607,7000000.0
2007-08-20 11:25:00,1.92582,1.92587,1.92557,1.92557,8000000.0
2007-08-20 11:26:00,1.92509,1.92558,1.92509,1.92536,11000000.0
2007-08-20 11:27:00,1.9252,1.92523,1.92484,1.92505,8000000.0
2007-08-20 11:28:00,1.92516,1.92532,1.92516,1.92532,7000000.0
2007-08-20 11:29:00,1.92589,1.92624,1.9257,1.92624,8000000.0
2007-08-20 11:30:00,1.92607,1.92618,1.92589,1.92618,7000000.0
2007-08-20 11:31:00,1.92639,1.92644,1.9263,1.92639,11000000.0
2007-08-20 11:32:00,1.92621,1.92624,1.92604,1.92624,11000000.0
2007-08-20 11:33:00,1.92628,1.92631,1.92609,1.92631,7000000.0
2007-08-20 11:34:00,1.92604,1.92621,1.92589,1.92589,7000000.0
2007-08-20 11:35:00,1.92552,1.92555,1.9254,1.92552,10000000.0
2007-08-20 11:36:00,1.92548,1.92569,1.92544,1.9256,8000000.0
2007-08-20 11:37:00,1.9256,1.9256,1.92521,1.9256,8000000.0
2007-08-20 11:38:00,1.92567,1.92569,1.92557,1.92569,9000000.0
2007-08-20 11:39:00,1.92541,1.92541,1.92517,1.92524,9000000.0
2007-08-20 11:40:00,1.92499,1.92514,1.92483,1.9249,11000000.0
2007-08-20 11:41:00,1.92488,1.92492,1.9248,1.92492,11000000.0
2007-08-20 11:42:00,1.92491,1.92522,1.92491,1.92522,11000000.0
2007-08-20 11:43:00,1.92484,1.92484,1.92459,1.92468,7000000.0
2007-08-20 11:44:00,1.92488,1.92499,1.92485,1.92485,7000000.0
2007-08-20 11:45:00,1.92493,1.92529,1.92493,1.92508,11000000.0
2007-08-20 11:46:00,1.92492,1.92518,1.92492,1.92507,7000000.0
2007-08-20 11:47:00,1.92524,1.92563,1.92524,1.92563,9000000.0
2007-08-20 11:48:00,1.92583,1.92591,1.92568,1.92578,10000000.0
2007-08-20 11:49:00,1.92608,1.92636,1.92608,1.92621,7000000.0
2007-08-20 11:50:00,1.92605,1.92613,1.92598,1.92598,7000000.0
2007-08-20 11:51:00,1.92642,1.92654,1.92626,1.92646,8000000.0
2007-08-20 11:52:00,1.92603,1.92625,1.92603,1.92608,10000000.0
2007-08-20 11:53:00,1.92609,1.92644,1.92609,1.92642,10000000.0
2007-08-20 11:54:00,1.92637,1.92666,1.92637,1.92666,9000000.0
2007-08-20 11:55:00,1.92689,1.92689,1.92684,1.92689,8000000.0
2007-08-20 11:56:00,1.92715,1.92735,1.92698,1.92735,11000000.0
2007-08-20 11:57:00,1.92743,1.92748,1.9273,1.92745,8000000.0
2007-08-20 11:58:00,1.92764,1.92811,1.92764,1.92792,9000000.0
2007-08-20 11:59:00,1.92797,1.92818,1.92777,1.92777,7000000.0
2007-08-20 12:00:00,1.92788,1.92817,1.92788,1.92817,7000000.0
2007-08-20 12:01:00,1.92748,1.92748,1.92643,1.92643,10000000.0
2007-08-20 12:02:00,1.92664,1.92664,1.92621,1.92621,10000000.0
2007-08-20 12:03:00,1.92591,1.92644,1.92591,1.92644,7000000.0
2007-08-20 12:04:00,1.92654,1.92654,1.92633,1.92648,9000000.0
2007-08-20 12:05:00,1.92635,1.92635,1.92616,1.92635,11000000.0
2007-08-20 12:06:00,1.92602,1.92602,1.92574,1.92574,7000000.0
2007-08-20 12:07:00,1.92611,1.92647,1.92602,1.92647,7000000.0
2007-08-20 12:08:00,1.92627,1.92657,1.92627,1.92639,9000000.0
2007-08-20 12:09:00,1.92673,1.92682,1.92657,1.9266,8000000.0
2007-08-20 12:10:00,1.92691,1.92719,1.92691,1.92717,8000000.0
2007-08-20 12:11:00,1.92725,1.92763,1.92715,1.92715,7000000.0
2007-08-20 12:12:00,1.9271,1.92713,1.92686,1.92711,7000000.0
2007-08-20 12:13:00,1.92714,1.92714,1.92666,1.92666,10000000.0
2007-08-20 12:14:00,1.92699,1.92749,1.92699,1.92749,8000000.0
2007-08-20 12:15:00,1.92732,1.92732,1.92695,1.92714,8000000.0
2007-08-20 12:16:00,1.92731,1.92873,1.92731,1.92873,8000000.0
2007-08-20 12:17:00,1.92923,1.92976,1.92923,1.92964,8000000.0
2007-08-20 12:18:00,1.92982,1.92982,1.92942,1.92942,11000000.0
2007-08-20 12:19:00,1.92963,1.92963,1.92832,1.92832,9000000.0
2007-08-20 12:20:00,1.92832,1.92835,1.92819,1.92833,10000000.0
2007-08-20 12:21:00,1.92845,1.92854,1.92665,1.92665,7000000.0
2007-08-20 12:22:00,1.92853,1.92884,1.92853,1.92877,8000000.0
2007-08-20 12:23:00,1.92861,1.92976,1.92861,1.92976,7000000.0
2007-08-20 12:24:00,1.93042,1.9328,1.93042,1.9328,7000000.0
2007-08-20 12:25:00,1.93357,1.934,1.93356,1.93358,9000000.0
2007-08-20 12:26:00,1.93321,1.93347,1.93321,1.93331,8000000.0
2007-08-20 12:27:00,1.93312,1.93327,1.93295,1.93322,10000000.0
2007-08-20 12:28:00,1.93398,1.93516,1.93398,1.93516,9000000.0
2007-08-20 12:29:00,1.93523,1.93583,1.93516,1.93583,9000000.0
2007-08-20 12:30:00,1.93544,1.93544,1.93457,1.93457,7000000.0
2007-08-20 12:31:00,1.93416,1.93452,1.93391,1.93452,11000000.0
2007-08-20 12:32:00,1.93437,1.93439,1.93348,1.93348,7000000.0
2007-08-20 12:33:00,1.93348,1.93385,1.93348,1.93354,7000000.0
2007-08-20 12:34:00,1.93365,1.93377,1.93274,1.93274,7000000.0
2007-08-20 12:35:00,1.93231,1.93231,1.93204,1.93206,8000000.0
2007-08-20 12:36:00,1.93181,1.93223,1.93181,1.93207,8000000.0
2007-08-20 12:37:00,1.93164,1.93257,1.93164,1.93257,9000000.0
2007-08-20 12:38:00,1.93262,1.93268,1.93239,1.93259,8000000.0
2007-08-20 12:39:00,1.9323,1.93249,1.9323,1.93244,9000000.0
2007-08-20 12:40:00,1.93249,1.93281,1.93249,1.93272,7000000.0
2007-08-20 12:41:00,1.93288,1.9329,1.93269,1.93287,8000000.0
2007-08-20 12:42:00,1.93261,1.93336,1.93261,1.93336,9000000.0
2007-08-20 12:43:00,1.93399,1.93405,1.9337,1.9337,9000000.0
2007-08-20 12:44:00,1.9338,1.9338,1.93349,1.93349,8000000.0
2007-08-20 12:45:00,1.93339,1.93354,1.93302,1.93305,10000000.0
2007-08-20 12:46:00,1.93297,1.93315,1.93259,1.93262,9000000.0
2007-08-20 12:47:00,1.93248,1.93269,1.93242,1.93269,10000000.0
2007-08-20 12:48:00,1.93228,1.93299,1.93228,1.93299,11000000.0
2007-08-20 12:49:00,1.93277,1.93321,1.93277,1.93311,7000000.0
2007-08-20 12:50:00,1.93308,1.93321,1.93294,1.93308,7000000.0
2007-08-20 12:51:00,1.93317,1.9333,1.93313,1.93324,8000000.0
2007-08-20 12:52:00,1.93319,1.93326,1.93276,1.93326,11000000.0
2007-08-20 12:53:00,1.93342,1.93342,1.93333,1.93334,8000000.0
2007-08-20 12:54:00,1.93308,1.93321,1.93307,1.93318,7000000.0
2007-08-20 12:55:00,1.93303,1.93337,1.93303,1.93324,8000000.0
2007-08-20 12:56:00,1.93274,1.93276,1.93255,1.93276,7000000.0
2007-08-20 12:57:00,1.93293,1.93318,1.9329,1.93318,7000000.0
2007-08-20 12:58:00,1.93368,1.93368,1.93326,1.9333,8000000.0
2007-08-20 12:59:00,1.93328,1.9343,1.93328,1.9343,7000000.0
2007-08-20 13:00:00,1.93342,1.93384,1.93304,1.93384,8000000.0
2007-08-20 13:01:00,1.9344,1.93455,1.9343,1.9343,8000000.0
2007-08-20 13:02:00,1.93449,1.93453,1.93429,1.93453,7000000.0
2007-08-20 13:03:00,1.93431,1.93471,1.93431,1.93471,8000000.0
2007-08-20 13:04:00,1.93435,1.93435,1.93324,1.93324,7000000.0
2007-08-20 13:05:00,1.93294,1.93294,1.9322,1.9322,8000000.0
2007-08-20 13:06:00,1.93183,1.93183,1.93164,1.93177,7000000.0
2007-08-20 13:07:00,1.93171,1.93171,1.93154,1.93159,7000000.0
2007-08-20 13:08:00,1.93248,1.93295,1.93248,1.93285,10000000.0
2007-08-20 13:09:00,1.93321,1.93322,1.93292,1.93308,7000000.0
2007-08-20 13:10:00,1.93306,1.93338,1.93296,1.93338,9000000.0
2007-08-20 13:11:00,1.93329,1.9333,1.93302,1.93329,8000000.0
2007-08-20 13:12:00,1.93322,1.93361,1.93322,1.93352,8000000.0
2007-08-20 13:13:00,1.93352,1.93352,1.93258,1.93258,9000000.0
2007-08-20 13:14:00,1.93247,1.93269,1.9324,1.93251,7000000.0
2007-08-20 13:15:00,1.93243,1.93246,1.93217,1.93246,8000000.0
2007-08-20 13:16:00,1.93249,1.93249,1.9322,1.93246,8000000.0
2007-08-20 13:17:00,1.93256,1.93256,1.93232,1.93238,9000000.0
2007-08-20 13:18:00,1.93228,1.93244,1.93214,1.93244,10000000.0
2007-08-20 13:19:00,1.93257,1.93273,1.93248,1.9325,8000000.0
2007-08-20 13:20:00,1.93246,1.93264,1.93238,1.93264,8000000.0
2007-08-20 13:21:00,1.93275,1.93287,1.93275,1.93276,7000000.0
2007-08-20 13:22:00,1.93253,1.93253,1.93207,1.93242,11000000.0
2007-08-20 13:23:00,1.93241,1.93277,1.93241,1.93258,8000000.0
2007-08-20 13:24:00,1.93246,1.9327,1.93246,1.93258,7000000.0
2007-08-20 13:25:00,1.9324,1.93262,1.93239,1.93239,11000000.0
2007-08-20 13:26:00,1.93252,1.93275,1.93252,1.93258,10000000.0
2007-08-20 13:27:00,1.93253,1.93282,1.93253,1.93279,8000000.0
2007-08-20 13:28:00,1.93269,1.93274,1.93262,1.93274,21000000.0
2007-08-20 13:29:00,1.93259,1.93259,1.9324,1.93242,17000000.0
2007-08-20 13:30:00,1.93241,1.93249,1.93239,1.93239,7000000.0
2007-08-20 13:31:00,1.93231,1.93236,1.9322,1.93236,9000000.0
2007-08-20 13:32:00,1.93241,1.93256,1.93241,1.93256,14000000.0
2007-08-20 13:33:00,1.93268,1.93268,1.93243,1.93245,14000000.0
2007-08-20 13:34:00,1.93243,1.93259,1.93241,1.93246,31000000.0
2007-08-20 13:35:00,1.93227,1.9324,1.93223,1.93226,17000000.0
2007-08-20 13:36:00,1.93181,1.93199,1.9317,1.93199,24000000.0
2007-08-20 13:37:00,1.93217,1.93288,1.93216,1.93288,10000000.0
2007-08-20 13:38:00,1.93333,1.93356,1.93333,1.93344,18000000.0
2007-08-20 13:39:00,1.93347,1.93356,1.93336,1.93336,15000000.0
2007-08-20 13:40:00,1.93361,1.93397,1.93353,1.93397,29000000.0
2007-08-20 13:41:00,1.93369,1.93388,1.93366,1.93388,13000000.0
2007-08-20 13:42:00,1.93381,1.93394,1.93366,1.93376,8000000.0
2007-08-20 13:43:00,1.93369,1.93388,1.93357,1.93357,10000000.0
2007-08-20 13:44:00,1.93353,1.93353,1.93324,1.93338,26000000.0
2007-08-20 13:45:00,1.93325,1.93385,1.93325,1.93385,22000000.0
2007-08-20 13:46:00,1.9344,1.93452,1.93426,1.93447,19000000.0
2007-08-20 13:47:00,1.93457,1.93457,1.93433,1.93433,17000000.0
2007-08-20 13:48:00,1.93423,1.93423,1.93404,1.93404,22000000.0
2007-08-20 13:49:00,1.93382,1.93382,1.93343,1.93343,24000000.0
2007-08-20 13:50:00,1.93347,1.93356,1.9333,1.9333,15000000.0
2007-08-20 13:51:00,1.93345,1.93345,1.93316,1.93331,22000000.0
2007-08-20 13:52:00,1.9329,1.93337,1.9329,1.93337,32000000.0
2007-08-20 13:53:00,1.93343,1.9335,1.9333,1.93336,28000000.0
2007-08-20 13:54:00,1.93374,1.93419,1.93359,1.93419,31000000.0
2007-08-20 13:55:00,1.93424,1.93424,1.93405,1.93405,20000000.0
2007-08-20 13:56:00,1.93403,1.93415,1.93392,1.93415,24000000.0
2007-08-20 13:57:00,1.93393,1.93393,1.93365,1.93379,34000000.0
2007-08-20 13:58:00,1.93384,1.93384,1.93365,1.93365,16000000.0
2007-08-20 13:59:00,1.93337,1.93342,1.93336,1.93337,30000000.0
2007-08-20 14:00:00,1.93358,1.9336,1.93335,1.93335,39000000.0
2007-08-20 14:01:00,1.93354,1.93405,1.93354,1.93405,30000000.0
2007-08-20 14:02:00,1.93389,1.93409,1.93389,1.93402,19000000.0
2007-08-20 14:03:00,1.93393,1.93393,1.93368,1.93368,23000000.0
2007-08-20 14:04:00,1.93389,1.93398,1.9338,1.93387,33000000.0
2007-08-20 14:05:00,1.93392,1.93456,1.93392,1.93456,28000000.0
2007-08-20 14:06:00,1.93466,1.93499,1.93466,1.93499,31000000.0
2007-08-20 14:07:00,1.93463,1.93489,1.93348,1.93455,31000000.0
2007-08-20 14:08:00,1.9349,1.93496,1.93463,1.93463,27000000.0
2007-08-20 14:09:00,1.93421,1.93439,1.93406,1.93435,27000000.0
2007-08-20 14:10:00,1.93418,1.93421,1.93377,1.93377,24000000.0
2007-08-20 14:11:00,1.93384,1.93384,1.93363,1.93371,21000000.0
2007-08-20 14:12:00,1.93349,1.9336,1.93331,1.93331,22000000.0
2007-08-20 14:13:00,1.93292,1.93292,1.93269,1.93269,13000000.0
2007-08-20 14:14:00,1.93265,1.93326,1.93239,1.93259,21000000.0
2007-08-20 14:15:00,1.93291,1.93302,1.93242,1.93242,25000000.0
2007-08-20 14:16:00,1.93217,1.93244,1.93192,1.93244,26000000.0
2007-08-20 14:17:00,1.93201,1.93201,1.93122,1.93137,32000000.0
2007-08-20 14:18:00,1.93126,1.93141,1.93126,1.93141,27000000.0
2007-08-20 14:19:00,1.93183,1.93208,1.93183,1.93194,35000000.0
2007-08-20 14:20:00,1.93197,1.93229,1.93197,1.93229,32000000.0
2007-08-20 14:21:00,1.93208,1.93233,1.93205,1.93205,39000000.0
2007-08-20 14:22:00,1.93172,1.93205,1.93171,1.9318,22000000.0
2007-08-20 14:23:00,1.93188,1.93202,1.93183,1.932,40000000.0
2007-08-20 14:24:00,1.93203,1.93203,1.93108,1.93112,10000000.0
2007-08-20 14:25:00,1.93075,1.93075,1.92973,1.92973,35000000.0
2007-08-20 14:26:00,1.92873,1.92893,1.92847,1.92887,18000000.0
2007-08-20 14:27:00,1.92898,1.92908,1.92879,1.92898,28000000.0
2007-08-20 14:28:00,1.92915,1.92937,1.9291,1.92936,21000000.0
2007-08-20 14:29:00,1.92934,1.93003,1.9292,1.93003,16000000.0
2007-08-20 14:30:00,1.9302,1.93032,1.93017,1.93032,25000000.0
2007-08-20 14:31:00,1.9294,1.9294,1.92887,1.92887,26000000.0
2007-08-20 14:32:00,1.92904,1.92909,1.92882,1.92884,32000000.0
2007-08-20 14:33:00,1.9287,1.9288,1.92866,1.92872,20000000.0
2007-08-20 14:34:00,1.92867,1.92867,1.92846,1.92847,25000000.0
2007-08-20 14:35:00,1.9289,1.92895,1.92873,1.92873,23000000.0
2007-08-20 14:36:00,1.92887,1.92887,1.92868,1.92868,11000000.0
2007-08-20 14:37:00,1.92874,1.92889,1.92872,1.92876,41000000.0
2007-08-20 14:38:00,1.92881,1.92948,1.92881,1.92948,54000000.0
2007-08-20 14:39:00,1.92937,1.92979,1.92937,1.92954,36000000.0
2007-08-20 14:40:00,1.92905,1.92953,1.9283,1.92953,36000000.0
2007-08-20 14:41:00,1.92965,1.92976,1.92965,1.92976,41000000.0
2007-08-20 14:42:00,1.92987,1.92992,1.92986,1.92987,19000000.0
2007-08-20 14:43:00,1.92982,1.92995,1.92962,1.92995,20000000.0
2007-08-20 14:44:00,1.93108,1.93183,1.93108,1.93161,25000000.0
2007-08-20 14:45:00,1.93165,1.93177,1.93159,1.93177,33000000.0
2007-08-20 14:46:00,1.93141,1.93195,1.93141,1.93187,11000000.0
2007-08-20 14:47:00,1.93203,1.93227,1.93203,1.93227,7000000.0
2007-08-20 14:48:00,1.93217,1.93217,1.93208,1.93208,21000000.0
2007-08-20 14:49:00,1.9321,1.93235,1.93193,1.93209,32000000.0
2007-08-20 14:50:00,1.93219,1.93271,1.93206,1.93271,33000000.0
2007-08-20 14:51:00,1.93253,1.93253,1.93214,1.93214,37000000.0
2007-08-20 14:52:00,1.93176,1.93183,1.93172,1.93183,17000000.0
2007-08-20 14:53:00,1.93177,1.93191,1.93157,1.93157,22000000.0
2007-08-20 14:54:00,1.93154,1.93154,1.93097,1.93103,17000000.0
2007-08-20 14:55:00,1.9309,1.9309,1.93054,1.93054,7000000.0
2007-08-20 14:56:00,1.93025,1.93039,1.93013,1.93013,21000000.0
2007-08-20 14:57:00,1.92994,1.92994,1.92973,1.92985,12000000.0
2007-08-20 14:58:00,1.92962,1.93002,1.92865,1.92865,31000000.0
2007-08-20 14:59:00,1.92893,1.92893,1.92807,1.92807,20000000.0
2007-08-20 15:00:00,1.92795,1.92805,1.92707,1.92707,32000000.0
2007-08-20 15:01:00,1.92713,1.92722,1.92703,1.92716,14000000.0
2007-08-20 15:02:00,1.92724,1.92747,1.92715,1.9272,26000000.0
2007-08-20 15:03:00,1.92828,1.92841,1.92809,1.92815,30000000.0
2007-08-20 15:04:00,1.92834,1.92899,1.92834,1.92889,29000000.0
2007-08-20 15:05:00,1.92843,1.92864,1.92842,1.92856,28000000.0
2007-08-20 15:06:00,1.92857,1.92857,1.92845,1.92847,16000000.0
2007-08-20 15:07:00,1.92857,1.92857,1.92838,1.9284,26000000.0
2007-08-20 15:08:00,1.92833,1.92842,1.92829,1.92829,25000000.0
2007-08-20 15:09:00,1.92815,1.92815,1.92791,1.92799,34000000.0
2007-08-20 15:10:00,1.92787,1.92809,1.92786,1.92806,36000000.0
2007-08-20 15:11:00,1.92778,1.92794,1.92778,1.92788,27000000.0
2007-08-20 15:12:00,1.92779,1.92779,1.92728,1.92728,26000000.0
2007-08-20 15:13:00,1.92756,1.92757,1.9275,1.92757,41000000.0
2007-08-20 15:14:00,1.92754,1.92754,1.92736,1.92753,30000000.0
2007-08-20 15:15:00,1.92758,1.92772,1.92737,1.92772,21000000.0
2007-08-20 15:16:00,1.9278,1.92825,1.9278,1.92825,9000000.0
2007-08-20 15:17:00,1.92886,1.9289,1.92869,1.92875,26000000.0
2007-08-20 15:18:00,1.92868,1.92868,1.92857,1.92857,10000000.0
2007-08-20 15:19:00,1.92871,1.92922,1.92871,1.92922,16000000.0
2007-08-20 15:20:00,1.92972,1.92972,1.92929,1.92934,20000000.0
2007-08-20 15:21:00,1.92941,1.93081,1.92941,1.93081,12000000.0
2007-08-20 15:22:00,1.93082,1.93082,1.93063,1.93063,22000000.0
2007-08-20 15:23:00,1.93055,1.93075,1.93044,1.93075,36000000.0
2007-08-20 15:24:00,1.93077,1.93077,1.93073,1.93073,2000000.0
2007-08-20 15:25:00,1.93067,1.93076,1.93062,1.93064,14000000.0
2007-08-20 15:26:00,1.93052,1.93119,1.93052,1.93119,40000000.0
2007-08-20 15:27:00,1.93097,1.93102,1.93092,1.93092,32000000.0
2007-08-20 15:28:00,1.93084,1.93108,1.93084,1.93108,55000000.0
2007-08-20 15:29:00,1.93051,1.93051,1.92839,1.93009,47000000.0
2007-08-20 15:30:00,1.92823,1.93021,1.92819,1.93015,71000000.0
2007-08-20 15:31:00,1.93003,1.93035,1.93003,1.93021,58000000.0
2007-08-20 15:32:00,1.93022,1.93038,1.93019,1.93019,25000000.0
2007-08-20 15:33:00,1.93017,1.93022,1.93005,1.93007,32000000.0
2007-08-20 15:34:00,1.93019,1.93025,1.9301,1.9301,22000000.0
2007-08-20 15:35:00,1.93032,1.93032,1.92996,1.93032,30000000.0
2007-08-20 15:36:00,1.93058,1.93096,1.93051,1.93093,23000000.0
2007-08-20 15:37:00,1.93072,1.93096,1.93044,1.93046,24000000.0
2007-08-20 15:38:00,1.93058,1.93195,1.93049,1.93195,61000000.0
2007-08-20 15:39:00,1.93189,1.93213,1.93186,1.93206,40000000.0
2007-08-20 15:40:00,1.93228,1.93264,1.93228,1.93262,37000000.0
2007-08-20 15:41:00,1.93297,1.93451,1.93296,1.93451,43000000.0
2007-08-20 15:42:00,1.93508,1.93564,1.93508,1.93563,41000000.0
2007-08-20 15:43:00,1.93599,1.93618,1.93593,1.93607,30000000.0
2007-08-20 15:44:00,1.93616,1.93616,1.93563,1.93563,29000000.0
2007-08-20 15:45:00,1.93559,1.93609,1.93559,1.93602,36000000.0
2007-08-20 15:46:00,1.93608,1.93608,1.9358,1.93601,24000000.0
2007-08-20 15:47:00,1.93627,1.93727,1.93627,1.93727,31000000.0
2007-08-20 15:48:00,1.93685,1.93771,1.93685,1.93761,33000000.0
2007-08-20 15:49:00,1.93657,1.93657,1.93582,1.93583,25000000.0
2007-08-20 15:50:00,1.9355,1.93599,1.9355,1.93553,11000000.0
2007-08-20 15:51:00,1.93538,1.93538,1.93442,1.93442,37000000.0
2007-08-20 15:52:00,1.93446,1.93453,1.93383,1.93383,23000000.0
2007-08-20 15:53:00,1.9337,1.9337,1.93349,1.93349,15000000.0
2007-08-20 15:54:00,1.93341,1.93341,1.93311,1.93324,26000000.0
2007-08-20 15:55:00,1.93302,1.93302,1.93189,1.93189,33000000.0
2007-08-20 15:56:00,1.93144,1.93181,1.93064,1.93064,36000000.0
2007-08-20 15:57:00,1.93061,1.93115,1.93061,1.93073,34000000.0
2007-08-20 15:58:00,1.93104,1.93122,1.93092,1.93104,24000000.0
2007-08-20 15:59:00,1.93092,1.93107,1.93069,1.93107,23000000.0
2007-08-20 16:00:00,1.93222,1.93354,1.93222,1.93354,51000000.0
2007-08-20 16:01:00,1.93371,1.93453,1.93371,1.93453,31000000.0
2007-08-20 16:02:00,1.93546,1.93736,1.93546,1.93662,29000000.0
2007-08-20 16:03:00,1.93741,1.93773,1.93688,1.93712,51000000.0
2007-08-20 16:04:00,1.9371,1.9371,1.93613,1.9362,38000000.0
2007-08-20 16:05:00,1.93631,1.93631,1.93571,1.93579,37000000.0
2007-08-20 16:06:00,1.93537,1.93537,1.93448,1.9346,33000000.0
2007-08-20 16:07:00,1.93438,1.93458,1.93403,1.93403,37000000.0
2007-08-20 16:08:00,1.93441,1.93499,1.93437,1.93437,37000000.0
2007-08-20 16:09:00,1.9344,1.93478,1.93422,1.93478,44000000.0
2007-08-20 16:10:00,1.93489,1.93489,1.93456,1.93456,41000000.0
2007-08-20 16:11:00,1.93431,1.93433,1.93384,1.93402,27000000.0
2007-08-20 16:12:00,1.93316,1.93316,1.93281,1.93281,22000000.0
2007-08-20 16:13:00,1.93274,1.93274,1.93237,1.93245,38000000.0
2007-08-20 16:14:00,1.9327,1.93294,1.93256,1.93294,41000000.0
2007-08-20 16:15:00,1.93262,1.93269,1.93256,1.93266,42000000.0
2007-08-20 16:16:00,1.93261,1.93283,1.93257,1.93283,45000000.0
2007-08-20 16:17:00,1.9331,1.93362,1.9331,1.93362,22000000.0
2007-08-20 16:18:00,1.93396,1.93396,1.9336,1.93365,49000000.0
2007-08-20 16:19:00,1.93331,1.93331,1.93292,1.93292,27000000.0
2007-08-20 16:20:00,1.93283,1.93283,1.93267,1.93273,52000000.0
2007-08-20 16:21:00,1.93252,1.93273,1.93244,1.93244,37000000.0
2007-08-20 16:22:00,1.93246,1.93263,1.93238,1.93263,50000000.0
2007-08-20 16:23:00,1.93309,1.93335,1.93304,1.93335,48000000.0
2007-08-20 16:24:00,1.93317,1.93357,1.93296,1.93357,44000000.0
2007-08-20 16:25:00,1.93381,1.93506,1.93381,1.93506,28000000.0
2007-08-20 16:26:00,1.93505,1.9353,1.9349,1.9353,41000000.0
2007-08-20 16:27:00,1.93586,1.93593,1.93542,1.93542,46000000.0
2007-08-20 16:28:00,1.93472,1.93472,1.93345,1.93345,34000000.0
2007-08-20 16:29:00,1.93337,1.9346,1.93337,1.9346,24000000.0
2007-08-20 16:30:00,1.93506,1.93607,1.93506,1.93607,43000000.0
2007-08-20 16:31:00,1.93635,1.93752,1.93605,1.93752,36000000.0
2007-08-20 16:32:00,1.93686,1.93726,1.93686,1.9372,34000000.0
2007-08-20 16:33:00,1.93742,1.93826,1.93742,1.93826,41000000.0
2007-08-20 16:34:00,1.93861,1.93861,1.93685,1.93685,29000000.0
2007-08-20 16:35:00,1.93652,1.93652,1.93597,1.93629,53000000.0
2007-08-20 16:36:00,1.93616,1.93644,1.93616,1.9363,43000000.0
2007-08-20 16:37:00,1.93608,1.93608,1.93436,1.93602,56000000.0
2007-08-20 16:38:00,1.93625,1.93744,1.9361,1.93744,34000000.0
2007-08-20 16:39:00,1.93748,1.93754,1.93725,1.93754,43000000.0
2007-08-20 16:40:00,1.93746,1.93775,1.93725,1.93742,63000000.0
2007-08-20 16:41:00,1.93731,1.93783,1.93725,1.93758,44000000.0
2007-08-20 16:42:00,1.93603,1.93603,1.93549,1.93572,57000000.0
2007-08-20 16:43:00,1.93563,1.93583,1.93553,1.93554,20000000.0
2007-08-20 16:44:00,1.93579,1.93652,1.93579,1.9365,34000000.0
2007-08-20 16:45:00,1.93662,1.93662,1.93612,1.93612,41000000.0
2007-08-20 16:46:00,1.93644,1.93659,1.93606,1.93606,59000000.0
2007-08-20 16:47:00,1.93582,1.93632,1.93574,1.93632,55000000.0
2007-08-20 16:48:00,1.93595,1.93606,1.93571,1.93571,46000000.0
2007-08-20 16:49:00,1.93564,1.9361,1.93563,1.93575,35000000.0
2007-08-20 16:50:00,1.93605,1.93681,1.93605,1.9364,45000000.0
2007-08-20 16:51:00,1.93609,1.93609,1.93528,1.93544,30000000.0
2007-08-20 16:52:00,1.93558,1.93575,1.93546,1.93546,30000000.0
2007-08-20 16:53:00,1.93523,1.93523,1.93395,1.93395,19000000.0
2007-08-20 16:54:00,1.93372,1.93372,1.93089,1.93089,18000000.0
2007-08-20 16:55:00,1.93045,1.93045,1.92997,1.93011,40000000.0
2007-08-20 16:56:00,1.9302,1.93047,1.92994,1.93047,37000000.0
2007-08-20 16:57:00,1.93091,1.93152,1.93091,1.93152,17000000.0
2007-08-20 16:58:00,1.93159,1.93182,1.93159,1.93171,45000000.0
2007-08-20 16:59:00,1.93108,1.93108,1.92986,1.92986,39000000.0
2007-08-20 17:00:00,1.92988,1.93107,1.92988,1.93074,47000000.0
2007-08-20 17:01:00,1.9308,1.93098,1.93079,1.93098,26000000.0
2007-08-20 17:02:00,1.93074,1.93074,1.93003,1.93036,33000000.0
2007-08-20 17:03:00,1.93037,1.93051,1.93021,1.93037,33000000.0
2007-08-20 17:04:00,1.92994,1.93037,1.92989,1.92995,37000000.0
2007-08-20 17:05:00,1.92995,1.92995,1.92975,1.92976,35000000.0
2007-08-20 17:06:00,1.92981,1.93021,1.92981,1.93021,46000000.0
2007-08-20 17:07:00,1.93017,1.93042,1.93017,1.93027,33000000.0
2007-08-20 17:08:00,1.9303,1.9303,1.92958,1.92973,45000000.0
2007-08-20 17:09:00,1.92979,1.9303,1.92979,1.93018,47000000.0
2007-08-20 17:10:00,1.93007,1.93018,1.92983,1.92983,36000000.0
2007-08-20 17:11:00,1.92957,1.92957,1.92681,1.9278,44000000.0
2007-08-20 17:12:00,1.92823,1.92823,1.92714,1.92714,23000000.0
2007-08-20 17:13:00,1.92738,1.92819,1.92738,1.92768,35000000.0
2007-08-20 17:14:00,1.9283,1.92858,1.9283,1.92858,27000000.0
2007-08-20 17:15:00,1.92863,1.92996,1.92855,1.92996,26000000.0
2007-08-20 17:16:00,1.93028,1.93037,1.93003,1.93035,27000000.0
2007-08-20 17:17:00,1.93057,1.93057,1.93031,1.93043,38000000.0
2007-08-20 17:18:00,1.93017,1.9304,1.93012,1.9304,29000000.0
2007-08-20 17:19:00,1.93036,1.93046,1.93013,1.93046,19000000.0
2007-08-20 17:20:00,1.93039,1.93039,1.93016,1.93016,29000000.0
2007-08-20 17:21:00,1.93004,1.93004,1.92952,1.92952,26000000.0
2007-08-20 17:22:00,1.9295,1.9295,1.92865,1.92938,30000000.0
2007-08-20 17:23:00,1.9292,1.9292,1.92886,1.92886,32000000.0
2007-08-20 17:24:00,1.92873,1.92973,1.92873,1.92919,23000000.0
2007-08-20 17:25:00,1.92804,1.92815,1.9269,1.9269,20000000.0
2007-08-20 17:26:00,1.92727,1.92727,1.92694,1.92713,18000000.0
2007-08-20 17:27:00,1.92744,1.92779,1.92713,1.92779,44000000.0
2007-08-20 17:28:00,1.92847,1.92884,1.92847,1.92884,39000000.0
2007-08-20 17:29:00,1.92893,1.92905,1.92861,1.92869,36000000.0
2007-08-20 17:30:00,1.92864,1.92925,1.92864,1.92907,61000000.0
2007-08-20 17:31:00,1.92923,1.92987,1.92923,1.92987,62000000.0
2007-08-20 17:32:00,1.93004,1.93015,1.92991,1.93015,54000000.0
2007-08-20 17:33:00,1.93026,1.93049,1.93012,1.93028,64000000.0
2007-08-20 17:34:00,1.93036,1.93044,1.93013,1.93014,60000000.0
2007-08-20 17:35:00,1.93009,1.93009,1.92989,1.92999,43000000.0
2007-08-20 17:36:00,1.9298,1.9298,1.92845,1.92845,58000000.0
2007-08-20 17:37:00,1.92904,1.9296,1.92903,1.9296,47000000.0
2007-08-20 17:38:00,1.92954,1.92954,1.92909,1.92932,44000000.0
2007-08-20 17:39:00,1.92908,1.92965,1.92904,1.92956,41000000.0
2007-08-20 17:40:00,1.92942,1.92998,1.9294,1.92998,59000000.0
2007-08-20 17:41:00,1.93011,1.93012,1.92975,1.92975,50000000.0
2007-08-20 17:42:00,1.92993,1.92993,1.9293,1.92949,37000000.0
2007-08-20 17:43:00,1.92861,1.92861,1.92821,1.92823,33000000.0
2007-08-20 17:44:00,1.92866,1.92903,1.92866,1.92869,46000000.0
2007-08-20 17:45:00,1.92848,1.92914,1.92848,1.92913,49000000.0
2007-08-20 17:46:00,1.92921,1.93071,1.92921,1.93071,56000000.0
2007-08-20 17:47:00,1.93,1.93,1.92971,1.92983,65000000.0
2007-08-20 17:48:00,1.92978,1.92978,1.9294,1.9294,61000000.0
2007-08-20 17:49:00,1.92931,1.93017,1.92931,1.93017,72000000.0
2007-08-20 17:50:00,1.93054,1.93083,1.93054,1.93082,53000000.0
2007-08-20 17:51:00,1.93104,1.93183,1.93104,1.93183,54000000.0
2007-08-20 17:52:00,1.93242,1.93344,1.93242,1.93344,51000000.0
2007-08-20 17:53:00,1.93341,1.93343,1.93325,1.93343,42000000.0
2007-08-20 17:54:00,1.93333,1.93333,1.9328,1.933,32000000.0
2007-08-20 17:55:00,1.93313,1.93347,1.93293,1.93302,32000000.0
2007-08-20 17:56:00,1.93351,1.93402,1.93351,1.93379,47000000.0
2007-08-20 17:57:00,1.93366,1.93391,1.93366,1.93384,34000000.0
2007-08-20 17:58:00,1.93382,1.93382,1.93365,1.93365,44000000.0
2007-08-20 17:59:00,1.93389,1.93488,1.93352,1.93488,39000000.0
2007-08-20 18:00:00,1.93523,1.93564,1.93523,1.93564,32000000.0
2007-08-20 18:01:00,1.93577,1.93591,1.93504,1.93504,52000000.0
2007-08-20 18:02:00,1.93478,1.93611,1.93478,1.93611,30000000.0
2007-08-20 18:03:00,1.93586,1.93615,1.93586,1.93589,38000000.0
2007-08-20 18:04:00,1.93586,1.93636,1.93573,1.93573,38000000.0
2007-08-20 18:05:00,1.93578,1.93578,1.93484,1.93484,36000000.0
2007-08-20 18:06:00,1.93477,1.93559,1.93477,1.93559,32000000.0
2007-08-20 18:07:00,1.93583,1.93656,1.93578,1.93656,38000000.0
2007-08-20 18:08:00,1.93653,1.93732,1.93653,1.93685,56000000.0
2007-08-20 18:09:00,1.93658,1.93658,1.93497,1.93544,34000000.0
2007-08-20 18:10:00,1.93548,1.93583,1.93519,1.93519,26000000.0
2007-08-20 18:11:00,1.93574,1.93676,1.93574,1.9364,34000000.0
2007-08-20 18:12:00,1.93662,1.93662,1.93598,1.93598,24000000.0
2007-08-20 18:13:00,1.93608,1.93634,1.93571,1.93634,30000000.0
2007-08-20 18:14:00,1.93599,1.93733,1.93599,1.93729,22000000.0
2007-08-20 18:15:00,1.93785,1.93906,1.93785,1.93864,21000000.0
2007-08-20 18:16:00,1.93851,1.93895,1.93851,1.93895,66000000.0
2007-08-20 18:17:00,1.93977,1.94001,1.93968,1.9397,60000000.0
2007-08-20 18:18:00,1.93938,1.93973,1.93937,1.93973,33000000.0
2007-08-20 18:19:00,1.93972,1.93972,1.93794,1.93794,46000000.0
2007-08-20 18:20:00,1.93728,1.93754,1.93717,1.93754,61000000.0
2007-08-20 18:21:00,1.93917,1.9396,1.93903,1.93957,37000000.0
2007-08-20 18:22:00,1.94051,1.94143,1.94051,1.94067,49000000.0
2007-08-20 18:23:00,1.94053,1.94053,1.93984,1.94003,34000000.0
2007-08-20 18:24:00,1.93922,1.93951,1.93922,1.93928,47000000.0
2007-08-20 18:25:00,1.93893,1.9391,1.93886,1.93887,31000000.0
2007-08-20 18:26:00,1.93853,1.93853,1.93701,1.93762,43000000.0
2007-08-20 18:27:00,1.93746,1.93795,1.93731,1.93784,35000000.0
2007-08-20 18:28:00,1.93822,1.93822,1.93706,1.93706,18000000.0
2007-08-20 18:29:00,1.93724,1.93724,1.93632,1.93674,24000000.0
2007-08-20 18:30:00,1.93627,1.93649,1.93605,1.93646,32000000.0
2007-08-20 18:31:00,1.93656,1.93656,1.93585,1.93606,46000000.0
2007-08-20 18:32:00,1.93621,1.93624,1.93588,1.93624,55000000.0
2007-08-20 18:33:00,1.93616,1.93616,1.93528,1.93528,29000000.0
2007-08-20 18:34:00,1.93519,1.93539,1.93519,1.93525,32000000.0
2007-08-20 18:35:00,1.93489,1.93513,1.9348,1.93513,47000000.0
2007-08-20 18:36:00,1.93504,1.93504,1.93478,1.93483,65000000.0
2007-08-20 18:37:00,1.93475,1.93486,1.93467,1.93484,63000000.0
2007-08-20 18:38:00,1.93507,1.93589,1.93507,1.93589,61000000.0
2007-08-20 18:39:00,1.93666,1.93738,1.93662,1.93738,37000000.0
2007-08-20 18:40:00,1.93765,1.93789,1.93759,1.93767,52000000.0
2007-08-20 18:41:00,1.93781,1.93801,1.93752,1.9379,68000000.0
2007-08-20 18:42:00,1.93828,1.93924,1.93828,1.93924,40000000.0
2007-08-20 18:43:00,1.93977,1.93997,1.93977,1.93997,39000000.0
2007-08-20 18:44:00,1.94035,1.94057,1.94035,1.94056,33000000.0
2007-08-20 18:45:00,1.94074,1.94135,1.94058,1.94135,57000000.0
2007-08-20 18:46:00,1.94079,1.94091,1.94035,1.94044,61000000.0
2007-08-20 18:47:00,1.9406,1.94073,1.94024,1.94024,41000000.0
2007-08-20 18:48:00,1.93998,1.94067,1.93998,1.94067,26000000.0
2007-08-20 18:49:00,1.94063,1.94063,1.93998,1.93998,31000000.0
2007-08-20 18:50:00,1.94091,1.94146,1.94091,1.94145,37000000.0
2007-08-20 18:51:00,1.94205,1.94259,1.94205,1.94225,17000000.0
2007-08-20 18:52:00,1.94212,1.94258,1.94212,1.9424,33000000.0
2007-08-20 18:53:00,1.94231,1.94231,1.94199,1.94225,31000000.0
2007-08-20 18:54:00,1.9425,1.94366,1.9425,1.94366,11000000.0
2007-08-20 18:55:00,1.94434,1.94482,1.94434,1.94444,22000000.0
2007-08-20 18:56:00,1.94458,1.94492,1.94438,1.94438,16000000.0
2007-08-20 18:57:00,1.94447,1.94452,1.94431,1.94432,15000000.0
2007-08-20 18:58:00,1.94466,1.94489,1.94427,1.94427,19000000.0
2007-08-20 18:59:00,1.94438,1.9457,1.94438,1.9457,26000000.0
2007-08-20 19:00:00,1.94595,1.94595,1.94519,1.94519,12000000.0
2007-08-20 19:01:00,1.94472,1.94483,1.94469,1.94472,18000000.0
2007-08-20 19:02:00,1.94521,1.94594,1.94521,1.94558,23000000.0
2007-08-20 19:03:00,1.94569,1.94614,1.94561,1.94561,21000000.0
2007-08-20 19:04:00,1.94515,1.94543,1.94449,1.94449,55000000.0
2007-08-20 19:05:00,1.94429,1.94429,1.9437,1.94377,42000000.0
2007-08-20 19:06:00,1.94379,1.94402,1.94361,1.94402,63000000.0
2007-08-20 19:07:00,1.94409,1.94426,1.94402,1.94402,39000000.0
2007-08-20 19:08:00,1.94426,1.94439,1.94414,1.94439,32000000.0
2007-08-20 19:09:00,1.94423,1.94423,1.94373,1.94406,56000000.0
2007-08-20 19:10:00,1.94353,1.94363,1.9434,1.94363,27000000.0
2007-08-20 19:11:00,1.94404,1.94452,1.94404,1.94452,36000000.0
2007-08-20 19:12:00,1.94519,1.94519,1.94493,1.94493,25000000.0
2007-08-20 19:13:00,1.94497,1.94527,1.94497,1.94527,23000000.0
2007-08-20 19:14:00,1.94496,1.945,1.9427,1.9427,37000000.0
2007-08-20 19:15:00,1.94253,1.94253,1.94204,1.94215,17000000.0
2007-08-20 19:16:00,1.94292,1.94292,1.94276,1.94276,23000000.0
2007-08-20 19:17:00,1.94239,1.94239,1.94224,1.94225,17000000.0
2007-08-20 19:18:00,1.94242,1.94343,1.94242,1.94343,30000000.0
2007-08-20 19:19:00,1.94343,1.94359,1.94325,1.94354,36000000.0
2007-08-20 19:20:00,1.94363,1.94363,1.94278,1.94299,23000000.0
2007-08-20 19:21:00,1.94291,1.94291,1.94241,1.94266,21000000.0
2007-08-20 19:22:00,1.94233,1.94386,1.94233,1.94386,25000000.0
2007-08-20 19:23:00,1.94457,1.94457,1.9443,1.9443,12000000.0
2007-08-20 19:24:00,1.9442,1.94439,1.94356,1.94439,39000000.0
2007-08-20 19:25:00,1.94471,1.94475,1.94449,1.94453,49000000.0
2007-08-20 19:26:00,1.94463,1.94463,1.94382,1.94382,48000000.0
2007-08-20 19:27:00,1.94365,1.94405,1.94324,1.94324,51000000.0
2007-08-20 19:28:00,1.94327,1.94363,1.94327,1.94352,40000000.0
2007-08-20 19:29:00,1.94365,1.94365,1.94133,1.94208,28000000.0
2007-08-20 19:30:00,1.94249,1.94333,1.94249,1.94333,32000000.0
2007-08-20 19:31:00,1.94349,1.94379,1.94314,1.94314,28000000.0
2007-08-20 19:32:00,1.94296,1.94309,1.94267,1.94273,31000000.0
2007-08-20 19:33:00,1.94258,1.94319,1.94258,1.94319,14000000.0
2007-08-20 19:34:00,1.94293,1.94308,1.9427,1.94305,49000000.0
2007-08-20 19:35:00,1.94337,1.94337,1.94309,1.9432,28000000.0
2007-08-20 19:36:00,1.94316,1.94342,1.94305,1.94342,16000000.0
2007-08-20 19:37:00,1.94351,1.94366,1.94344,1.94366,26000000.0
2007-08-20 19:38:00,1.9436,1.9436,1.94332,1.94332,8000000.0
2007-08-20 19:39:00,1.9435,1.9435,1.94322,1.94323,13000000.0
2007-08-20 19:40:00,1.94306,1.94328,1.94304,1.94323,16000000.0
2007-08-20 19:41:00,1.94274,1.94274,1.94203,1.94203,17000000.0
2007-08-20 19:42:00,1.9421,1.94222,1.94168,1.94168,19000000.0
2007-08-20 19:43:00,1.94151,1.94151,1.94112,1.94113,21000000.0
2007-08-20 19:44:00,1.94124,1.94139,1.94009,1.94009,21000000.0
2007-08-20 19:45:00,1.94098,1.94116,1.94088,1.94109,33000000.0
2007-08-20 19:46:00,1.94088,1.94091,1.94049,1.9407,18000000.0
2007-08-20 19:47:00,1.94033,1.94033,1.93914,1.9398,22000000.0
2007-08-20 19:48:00,1.93986,1.93986,1.93916,1.93928,18000000.0
2007-08-20 19:49:00,1.93906,1.93906,1.93796,1.9381,27000000.0
2007-08-20 19:50:00,1.93819,1.93836,1.93813,1.93813,23000000.0
2007-08-20 19:51:00,1.93795,1.93842,1.93795,1.9382,25000000.0
2007-08-20 19:52:00,1.9382,1.93838,1.93816,1.93838,15000000.0
2007-08-20 19:53:00,1.93877,1.9389,1.93855,1.93863,21000000.0
2007-08-20 19:54:00,1.93847,1.93847,1.93817,1.93843,9000000.0
2007-08-20 19:55:00,1.93806,1.93806,1.9375,1.93779,30000000.0
2007-08-20 19:56:00,1.93778,1.93797,1.93775,1.93775,20000000.0
2007-08-20 19:57:00,1.93748,1.93807,1.93748,1.93798,12000000.0
2007-08-20 19:58:00,1.93803,1.93803,1.9377,1.9377,13000000.0
2007-08-20 19:59:00,1.93775,1.93875,1.93775,1.93846,31000000.0
2007-08-20 20:00:00,1.93859,1.93891,1.93859,1.93882,23000000.0
2007-08-20 20:01:00,1.93895,1.93902,1.93895,1.93899,13000000.0
2007-08-20 20:02:00,1.93894,1.93906,1.93883,1.93891,20000000.0
2007-08-20 20:03:00,1.93886,1.93918,1.93873,1.93918,18000000.0
2007-08-20 20:04:00,1.93877,1.93887,1.93834,1.93855,27000000.0
2007-08-20 20:05:00,1.93836,1.93836,1.93816,1.93834,23000000.0
2007-08-20 20:06:00,1.93837,1.93855,1.93834,1.93855,13000000.0
2007-08-20 20:07:00,1.93841,1.93841,1.93792,1.93792,29000000.0
2007-08-20 20:08:00,1.93816,1.9385,1.93816,1.93825,15000000.0
2007-08-20 20:09:00,1.93858,1.93898,1.93858,1.93868,17000000.0
2007-08-20 20:10:00,1.93855,1.93855,1.93814,1.93843,8000000.0
2007-08-20 20:11:00,1.93817,1.93857,1.93817,1.93843,10000000.0
2007-08-20 20:12:00,1.93834,1.93853,1.93834,1.93837,15000000.0
2007-08-20 20:13:00,1.93821,1.93821,1.9378,1.93783,17000000.0
2007-08-20 20:14:00,1.93768,1.93838,1.93768,1.93838,15000000.0
2007-08-20 20:15:00,1.9385,1.9385,1.93806,1.93806,10000000.0
2007-08-20 20:16:00,1.93781,1.93781,1.93743,1.93743,22000000.0
2007-08-20 20:17:00,1.93764,1.93792,1.93742,1.93773,7000000.0
2007-08-20 20:18:00,1.93781,1.93797,1.93775,1.93775,24000000.0
2007-08-20 20:19:00,1.93757,1.93762,1.93725,1.93725,9000000.0
2007-08-20 20:20:00,1.9372,1.93787,1.9372,1.93762,14000000.0
2007-08-20 20:21:00,1.93782,1.9379,1.93782,1.9379,7000000.0
2007-08-20 20:22:00,1.93781,1.93781,1.93634,1.93634,12000000.0
2007-08-20 20:23:00,1.93614,1.93616,1.93606,1.93606,8000000.0
2007-08-20 20:24:00,1.93583,1.93596,1.93578,1.93588,15000000.0
2007-08-20 20:25:00,1.93626,1.9365,1.93626,1.93636,16000000.0
2007-08-20 20:26:00,1.93628,1.93628,1.93534,1.93534,22000000.0
2007-08-20 20:27:00,1.93511,1.93534,1.93491,1.93491,11000000.0
2007-08-20 20:28:00,1.93349,1.93349,1.93263,1.9328,7000000.0
2007-08-20 20:29:00,1.93297,1.93324,1.93296,1.93306,20000000.0
2007-08-20 20:30:00,1.93346,1.93414,1.93346,1.93414,27000000.0
2007-08-20 20:31:00,1.93391,1.93391,1.93362,1.93362,17000000.0
2007-08-20 20:32:00,1.93276,1.93285,1.93276,1.93283,20000000.0
2007-08-20 20:33:00,1.93276,1.93276,1.9308,1.9308,14000000.0
2007-08-20 20:34:00,1.93032,1.93032,1.92929,1.92956,28000000.0
2007-08-20 20:35:00,1.92896,1.93009,1.92884,1.93009,23000000.0
2007-08-20 20:36:00,1.92983,1.92983,1.92965,1.92965,11000000.0
2007-08-20 20:37:00,1.92985,1.92997,1.92935,1.92938,7000000.0
2007-08-20 20:38:00,1.92942,1.92947,1.92807,1.92807,10000000.0
2007-08-20 20:39:00,1.927,1.92702,1.92672,1.92672,9000000.0
2007-08-20 20:40:00,1.92655,1.92655,1.92567,1.92567,8000000.0
2007-08-20 20:41:00,1.92648,1.92704,1.92648,1.92704,8000000.0
2007-08-20 20:42:00,1.92753,1.92792,1.92753,1.92763,15000000.0
2007-08-20 20:43:00,1.92767,1.92805,1.92767,1.92805,12000000.0
2007-08-20 20:44:00,1.92777,1.9279,1.92768,1.92768,7000000.0
2007-08-20 20:45:00,1.92749,1.92765,1.92744,1.92765,12000000.0
2007-08-20 20:46:00,1.92758,1.92758,1.92683,1.92683,9000000.0
2007-08-20 20:47:00,1.92677,1.92689,1.92657,1.92657,11000000.0
2007-08-20 20:48:00,1.92458,1.92458,1.9234,1.92372,11000000.0
2007-08-20 20:49:00,1.92414,1.92437,1.92413,1.92424,18000000.0
2007-08-20 20:50:00,1.92419,1.92426,1.92409,1.92418,7000000.0
2007-08-20 20:51:00,1.92439,1.92441,1.9242,1.92421,18000000.0
2007-08-20 20:52:00,1.92404,1.92404,1.92365,1.92365,15000000.0
2007-08-20 20:53:00,1.92357,1.92357,1.92254,1.92268,8000000.0
2007-08-20 20:54:00,1.92334,1.9237,1.92334,1.92354,10000000.0
2007-08-20 20:55:00,1.92353,1.92354,1.92339,1.9234,8000000.0
2007-08-20 20:56:00,1.92338,1.9234,1.9231,1.9232,8000000.0
2007-08-20 20:57:00,1.92283,1.92298,1.92271,1.92298,18000000.0
2007-08-20 20:58:00,1.92306,1.92359,1.92292,1.92359,14000000.0
2007-08-20 20:59:00,1.92374,1.92388,1.92362,1.92388,8000000.0
2007-08-20 21:00:00,1.92352,1.92355,1.92332,1.92332,11000000.0
2007-08-20 21:01:00,1.92299,1.92365,1.92299,1.92365,16000000.0
2007-08-20 21:02:00,1.92367,1.92367,1.92356,1.92365,7000000.0
2007-08-20 21:03:00,1.92366,1.92366,1.92291,1.92331,13000000.0
2007-08-20 21:04:00,1.92321,1.92321,1.92302,1.92313,8000000.0
2007-08-20 21:05:00,1.92368,1.92368,1.92349,1.92351,11000000.0
2007-08-20 21:06:00,1.9236,1.92374,1.92346,1.92349,8000000.0
2007-08-20 21:07:00,1.92336,1.92352,1.92327,1.92352,7000000.0
2007-08-20 21:08:00,1.92359,1.92369,1.92339,1.9234,11000000.0
2007-08-20 21:09:00,1.92323,1.92328,1.92317,1.92317,9000000.0
2007-08-20 21:10:00,1.92182,1.92182,1.92102,1.92102,5000000.0
2007-08-20 21:11:00,1.92113,1.92133,1.92105,1.92127,8000000.0
2007-08-20 21:12:00,1.92141,1.92151,1.91962,1.92151,10000000.0
2007-08-20 21:13:00,1.92155,1.92161,1.92136,1.92136,8000000.0
2007-08-20 21:14:00,1.92129,1.92129,1.92113,1.92113,8000000.0
2007-08-20 21:15:00,1.921,1.92109,1.921,1.92105,11000000.0
2007-08-20 21:16:00,1.92075,1.92114,1.9207,1.92114,9000000.0
2007-08-20 21:17:00,1.9212,1.9214,1.9212,1.92125,7000000.0
2007-08-20 21:18:00,1.92081,1.92092,1.92081,1.92089,7000000.0
2007-08-20 21:19:00,1.92114,1.92127,1.92114,1.92127,8000000.0
2007-08-20 21:20:00,1.92136,1.92149,1.92136,1.92136,12000000.0
2007-08-20 21:21:00,1.92124,1.92128,1.92109,1.92123,8000000.0
2007-08-20 21:22:00,1.92132,1.92145,1.92132,1.92135,7000000.0
2007-08-20 21:23:00,1.92023,1.92023,1.91956,1.91956,10000000.0
2007-08-20 21:24:00,1.92037,1.92075,1.92037,1.92075,8000000.0
2007-08-20 21:25:00,1.92085,1.92195,1.92085,1.92195,9000000.0
2007-08-20 21:26:00,1.92275,1.92275,1.92202,1.92202,17000000.0
2007-08-20 21:27:00,1.92195,1.92269,1.9216,1.92269,31000000.0
2007-08-20 21:28:00,1.92278,1.9228,1.92258,1.92277,20000000.0
2007-08-20 21:29:00,1.92245,1.92245,1.92075,1.92075,8000000.0
2007-08-20 21:30:00,1.92092,1.92272,1.92088,1.92272,9000000.0
2007-08-20 21:31:00,1.92299,1.92314,1.9222,1.9222,7000000.0
2007-08-20 21:32:00,1.92244,1.92297,1.92244,1.92297,8000000.0
2007-08-20 21:33:00,1.9232,1.92376,1.9232,1.92376,7000000.0
2007-08-20 21:34:00,1.92469,1.92514,1.92469,1.92484,10000000.0
2007-08-20 21:35:00,1.92455,1.92457,1.92432,1.92455,11000000.0
2007-08-20 21:36:00,1.92444,1.92444,1.92375,1.92375,11000000.0
2007-08-20 21:37:00,1.92381,1.92416,1.9237,1.92416,11000000.0
2007-08-20 21:38:00,1.92502,1.9258,1.92452,1.9258,26000000.0
2007-08-20 21:39:00,1.92628,1.92647,1.926,1.92611,18000000.0
2007-08-20 21:40:00,1.92612,1.9263,1.92573,1.92573,12000000.0
2007-08-20 21:41:00,1.92455,1.92455,1.92423,1.92449,7000000.0
2007-08-20 21:42:00,1.92432,1.9247,1.92432,1.9247,7000000.0
2007-08-20 21:43:00,1.92539,1.92559,1.92527,1.92527,11000000.0
2007-08-20 21:44:00,1.92469,1.92469,1.92368,1.92368,18000000.0
2007-08-20 21:45:00,1.92348,1.92487,1.92348,1.92487,7000000.0
2007-08-20 21:46:00,1.92518,1.92523,1.92437,1.92437,15000000.0
2007-08-20 21:47:00,1.92439,1.9244,1.92405,1.92405,10000000.0
2007-08-20 21:48:00,1.92436,1.92452,1.92423,1.92423,7000000.0
2007-08-20 21:49:00,1.92423,1.92423,1.9241,1.9241,8000000.0
2007-08-20 21:50:00,1.92411,1.92411,1.92387,1.92402,10000000.0
2007-08-20 21:51:00,1.92358,1.92434,1.92358,1.92434,8000000.0
2007-08-20 21:52:00,1.92409,1.92566,1.92409,1.92566,10000000.0
2007-08-20 21:53:00,1.92594,1.92616,1.92594,1.92597,8000000.0
2007-08-20 21:54:00,1.92626,1.9267,1.92626,1.9267,9000000.0
2007-08-20 21:55:00,1.92652,1.9266,1.92643,1.92656,11000000.0
2007-08-20 21:56:00,1.92635,1.92646,1.92631,1.92646,7000000.0
2007-08-20 21:57:00,1.92638,1.92662,1.92638,1.92649,13000000.0
2007-08-20 21:58:00,1.92654,1.92784,1.92654,1.92782,16000000.0
2007-08-20 21:59:00,1.92792,1.92792,1.92708,1.92708,25000000.0
2007-08-20 22:00:00,1.92671,1.92671,1.92625,1.92625,12000000.0
2007-08-20 22:01:00,1.92677,1.92727,1.92677,1.92727,6000000.0
2007-08-20 22:02:00,1.9273,1.92731,1.92711,1.92711,11000000.0
2007-08-20 22:03:00,1.92713,1.92725,1.92711,1.92711,5000000.0
2007-08-20 22:04:00,1.92718,1.92718,1.92652,1.92652,11000000.0
2007-08-20 22:05:00,1.92655,1.9266,1.92653,1.92654,16000000.0
2007-08-20 22:06:00,1.9265,1.92656,1.92617,1.92617,8000000.0
2007-08-20 22:07:00,1.92568,1.92578,1.92568,1.92575,15000000.0
2007-08-20 22:08:00,1.92536,1.92543,1.92532,1.92543,30000000.0
2007-08-20 22:09:00,1.92555,1.92608,1.92555,1.92607,13000000.0
2007-08-20 22:10:00,1.92537,1.92537,1.92434,1.92458,8000000.0
2007-08-20 22:11:00,1.92503,1.92521,1.92503,1.92504,6000000.0
2007-08-20 22:12:00,1.92491,1.92491,1.92448,1.92448,15000000.0
2007-08-20 22:13:00,1.92434,1.9244,1.92434,1.9244,10000000.0
2007-08-20 22:14:00,1.92447,1.92454,1.92427,1.92427,13000000.0
2007-08-20 22:15:00,1.9242,1.92429,1.9242,1.92421,9000000.0
2007-08-20 22:16:00,1.92444,1.92444,1.92401,1.92417,8000000.0
2007-08-20 22:17:00,1.92435,1.92435,1.92395,1.92395,16000000.0
2007-08-20 22:18:00,1.924,1.924,1.92391,1.92391,9000000.0
2007-08-20 22:19:00,1.92399,1.92399,1.92368,1.92368,9000000.0
2007-08-20 22:20:00,1.92367,1.92408,1.92338,1.92408,7000000.0
2007-08-20 22:21:00,1.92408,1.92408,1.92402,1.92405,11000000.0
2007-08-20 22:22:00,1.92402,1.92402,1.92383,1.92383,11000000.0
2007-08-20 22:23:00,1.92425,1.92541,1.92425,1.92541,15000000.0
2007-08-20 22:24:00,1.92537,1.92538,1.92497,1.92497,10000000.0
2007-08-20 22:25:00,1.92512,1.92535,1.92512,1.92535,8000000.0
2007-08-20 22:26:00,1.92556,1.92562,1.92532,1.92562,10000000.0
2007-08-20 22:27:00,1.92588,1.92593,1.92574,1.92587,10000000.0
2007-08-20 22:28:00,1.92599,1.92599,1.92556,1.92556,8000000.0
2007-08-20 22:29:00,1.92506,1.92523,1.92506,1.92516,7000000.0
2007-08-20 22:30:00,1.92473,1.92473,1.92414,1.92414,11000000.0
2007-08-20 22:31:00,1.92396,1.92431,1.92396,1.92431,22000000.0
2007-08-20 22:32:00,1.9244,1.92456,1.9244,1.92456,7000000.0
2007-08-20 22:33:00,1.92441,1.92473,1.92432,1.92468,38000000.0
2007-08-20 22:34:00,1.92455,1.92481,1.92392,1.92481,47000000.0
2007-08-20 22:35:00,1.92523,1.92664,1.92523,1.92664,27000000.0
2007-08-20 22:36:00,1.92686,1.92693,1.92684,1.9269,7000000.0
2007-08-20 22:37:00,1.92623,1.92623,1.9258,1.9258,28000000.0
2007-08-20 22:38:00,1.92595,1.92684,1.92595,1.92684,6000000.0
2007-08-20 22:39:00,1.92719,1.92727,1.92703,1.92727,11000000.0
2007-08-20 22:40:00,1.92716,1.92716,1.92692,1.92692,9000000.0
2007-08-20 22:41:00,1.92689,1.92737,1.92689,1.92737,16000000.0
2007-08-20 22:42:00,1.92758,1.92785,1.92758,1.92781,9000000.0
2007-08-20 22:43:00,1.9278,1.9278,1.92737,1.92737,11000000.0
2007-08-20 22:44:00,1.92719,1.92721,1.92712,1.92712,8000000.0
2007-08-20 22:45:00,1.92725,1.92766,1.92725,1.92727,12000000.0
2007-08-20 22:46:00,1.92775,1.92839,1.92775,1.9283,9000000.0
2007-08-20 22:47:00,1.92829,1.92846,1.92829,1.92846,16000000.0
2007-08-20 22:48:00,1.92857,1.92873,1.92857,1.9286,11000000.0
2007-08-20 22:49:00,1.92855,1.92873,1.92855,1.9287,12000000.0
2007-08-20 22:50:00,1.92872,1.92874,1.92868,1.9287,16000000.0
2007-08-20 22:51:00,1.92845,1.92874,1.92845,1.92858,10000000.0
2007-08-20 22:52:00,1.92878,1.92878,1.92843,1.92843,10000000.0
2007-08-20 22:53:00,1.92867,1.92876,1.92865,1.92876,8000000.0
2007-08-20 22:54:00,1.92891,1.929,1.92882,1.929,7000000.0
2007-08-20 22:55:00,1.92865,1.92865,1.92812,1.92812,6000000.0
2007-08-20 22:56:00,1.92808,1.92811,1.92807,1.92808,8000000.0
2007-08-20 22:57:00,1.92814,1.92821,1.92807,1.92807,7000000.0
2007-08-20 22:58:00,1.92839,1.92845,1.92796,1.92796,7000000.0
2007-08-20 22:59:00,1.92693,1.92698,1.92684,1.92696,9000000.0
2007-08-20 23:00:00,1.92677,1.92677,1.92655,1.92655,12000000.0
2007-08-20 23:01:00,1.92687,1.9272,1.92678,1.92708,9000000.0
2007-08-20 23:02:00,1.92709,1.92709,1.92678,1.92678,7000000.0
2007-08-20 23:03:00,1.92664,1.92685,1.92664,1.92685,12000000.0
2007-08-20 23:04:00,1.92742,1.92752,1.92741,1.92749,9000000.0
2007-08-20 23:05:00,1.92732,1.92732,1.9272,1.9272,11000000.0
2007-08-20 23:06:00,1.92711,1.92711,1.92704,1.92704,8000000.0
2007-08-20 23:07:00,1.92686,1.92687,1.92668,1.9267,8000000.0
2007-08-20 23:08:00,1.92659,1.9272,1.92648,1.9272,15000000.0
2007-08-20 23:09:00,1.92725,1.92725,1.9271,1.9271,7000000.0
2007-08-20 23:10:00,1.92744,1.92755,1.92738,1.92745,8000000.0
2007-08-20 23:11:00,1.92756,1.92756,1.92733,1.92742,8000000.0
2007-08-20 23:12:00,1.92761,1.92772,1.92739,1.9277,8000000.0
2007-08-20 23:13:00,1.92764,1.92781,1.9276,1.92777,7000000.0
2007-08-20 23:14:00,1.92788,1.928,1.9278,1.9279,9000000.0
2007-08-20 23:15:00,1.92763,1.92763,1.92754,1.92754,8000000.0
2007-08-20 23:16:00,1.92761,1.92779,1.92761,1.92779,9000000.0
2007-08-20 23:17:00,1.92777,1.92796,1.92777,1.92791,11000000.0
2007-08-20 23:18:00,1.92847,1.9285,1.92835,1.92837,9000000.0
2007-08-20 23:19:00,1.92801,1.92829,1.92775,1.92829,9000000.0
2007-08-20 23:20:00,1.92837,1.92837,1.92823,1.92823,2000000.0
2007-08-20 23:21:00,1.9283,1.92833,1.92823,1.9283,8000000.0
2007-08-20 23:22:00,1.92831,1.92884,1.92829,1.92884,7000000.0
2007-08-20 23:23:00,1.92896,1.92896,1.92802,1.92802,7000000.0
2007-08-20 23:24:00,1.92795,1.92865,1.92795,1.92842,9000000.0
2007-08-20 23:25:00,1.92859,1.92859,1.92739,1.92739,10000000.0
2007-08-20 23:26:00,1.92796,1.92823,1.92796,1.92811,5000000.0
2007-08-20 23:27:00,1.92781,1.92781,1.92708,1.92718,8000000.0
2007-08-20 23:28:00,1.92712,1.92732,1.92712,1.92723,8000000.0
2007-08-20 23:29:00,1.92721,1.92726,1.92717,1.92718,25000000.0
2007-08-20 23:30:00,1.9273,1.92733,1.92726,1.92728,16000000.0
2007-08-20 23:31:00,1.92709,1.92709,1.92692,1.92692,14000000.0
2007-08-20 23:32:00,1.92679,1.92679,1.92487,1.92487,9000000.0
2007-08-20 23:33:00,1.92505,1.92508,1.92505,1.92505,8000000.0
2007-08-20 23:34:00,1.92504,1.92518,1.92504,1.92514,9000000.0
2007-08-20 23:35:00,1.92525,1.92556,1.92524,1.92556,12000000.0
2007-08-20 23:36:00,1.92572,1.92572,1.92539,1.92554,9000000.0
2007-08-20 23:37:00,1.9254,1.92565,1.9254,1.92565,8000000.0
2007-08-20 23:38:00,1.92539,1.92546,1.92526,1.92546,8000000.0
2007-08-20 23:39:00,1.92589,1.92707,1.92589,1.92707,11000000.0
2007-08-20 23:40:00,1.92685,1.92685,1.92585,1.92585,21000000.0
2007-08-20 23:41:00,1.92551,1.92585,1.92543,1.92585,8000000.0
2007-08-20 23:42:00,1.92582,1.92582,1.92535,1.92551,19000000.0
2007-08-20 23:43:00,1.92613,1.92627,1.92605,1.92627,7000000.0
2007-08-20 23:44:00,1.92652,1.92667,1.9265,1.9265,8000000.0
2007-08-20 23:45:00,1.92657,1.92678,1.92657,1.92664,7000000.0
2007-08-20 23:46:00,1.92647,1.92647,1.92636,1.92646,8000000.0
2007-08-20 23:48:00,1.92692,1.927,1.9269,1.927,8000000.0
2007-08-20 23:50:00,1.9265,1.92681,1.9265,1.92665,8000000.0
2007-08-20 23:51:00,1.92645,1.92665,1.92645,1.92665,10000000.0
2007-08-20 23:52:00,1.92668,1.92668,1.92653,1.92668,7000000.0
2007-08-20 23:53:00,1.92663,1.92711,1.92663,1.92706,10000000.0
2007-08-20 23:54:00,1.92672,1.92719,1.92672,1.92678,7000000.0
2007-08-20 23:55:00,1.9268,1.92705,1.9268,1.92705,9000000.0
2007-08-20 23:56:00,1.92735,1.92762,1.92697,1.92754,12000000.0
2007-08-20 23:57:00,1.92794,1.9281,1.92735,1.92735,5000000.0
2007-08-20 23:58:00,1.9279,1.92792,1.92773,1.92773,8000000.0
2007-08-20 23:59:00,1.92763,1.92805,1.92755,1.92805,18000000.0
2007-08-21 00:00:00,1.92847,1.92847,1.92818,1.92836,7000000.0
2007-08-21 00:01:00,1.92875,1.92875,1.92854,1.92861,8000000.0
2007-08-21 00:02:00,1.92844,1.92844,1.9283,1.92832,9000000.0
2007-08-21 00:04:00,1.92879,1.92879,1.92858,1.92858,10000000.0
2007-08-21 00:05:00,1.92885,1.92885,1.92845,1.9286,9000000.0
2007-08-21 00:06:00,1.92839,1.92839,1.92813,1.92813,8000000.0
2007-08-21 00:07:00,1.92797,1.92814,1.92781,1.92802,9000000.0
2007-08-21 00:08:00,1.92772,1.92773,1.92753,1.92753,8000000.0
2007-08-21 00:09:00,1.92757,1.9278,1.92757,1.92762,9000000.0
2007-08-21 00:10:00,1.92736,1.92736,1.92696,1.92706,23000000.0
2007-08-21 00:11:00,1.92716,1.92716,1.92668,1.92679,11000000.0
2007-08-21 00:12:00,1.92681,1.92711,1.92674,1.92692,9000000.0
2007-08-21 00:13:00,1.92688,1.92712,1.92685,1.92686,8000000.0
2007-08-21 00:14:00,1.92676,1.92723,1.92676,1.92721,7000000.0
2007-08-21 00:15:00,1.92698,1.92711,1.92693,1.92711,7000000.0
2007-08-21 00:16:00,1.92693,1.92693,1.92657,1.92657,9000000.0
2007-08-21 00:17:00,1.92586,1.92607,1.92579,1.92607,7000000.0
2007-08-21 00:18:00,1.92584,1.92603,1.92584,1.9259,8000000.0
2007-08-21 00:19:00,1.92624,1.92624,1.92583,1.92583,11000000.0
2007-08-21 00:20:00,1.92562,1.92562,1.92477,1.92477,9000000.0
2007-08-21 00:21:00,1.9252,1.92537,1.9252,1.92532,8000000.0
2007-08-21 00:22:00,1.92484,1.92484,1.92395,1.92395,8000000.0
2007-08-21 00:23:00,1.92379,1.92385,1.92307,1.92307,7000000.0
2007-08-21 00:24:00,1.92291,1.92405,1.92291,1.92399,8000000.0
2007-08-21 00:25:00,1.92424,1.92424,1.924,1.92406,11000000.0
2007-08-21 00:26:00,1.92425,1.92425,1.92392,1.92404,7000000.0
2007-08-21 00:27:00,1.92349,1.92375,1.92349,1.92375,10000000.0
2007-08-21 00:28:00,1.92394,1.92404,1.92328,1.92328,8000000.0
2007-08-21 00:29:00,1.92323,1.92323,1.92237,1.92237,8000000.0
2007-08-21 00:30:00,1.92263,1.92296,1.92242,1.92296,7000000.0
2007-08-21 00:31:00,1.92279,1.92281,1.92273,1.92276,7000000.0
2007-08-21 00:32:00,1.92267,1.92271,1.92246,1.92271,7000000.0
2007-08-21 00:33:00,1.92294,1.92294,1.92249,1.92249,8000000.0
2007-08-21 00:34:00,1.92244,1.9226,1.92239,1.92242,23000000.0
2007-08-21 00:35:00,1.92239,1.92262,1.92239,1.92257,7000000.0
2007-08-21 00:36:00,1.92239,1.92271,1.92239,1.92271,9000000.0
2007-08-21 00:37:00,1.92282,1.92282,1.92244,1.92277,8000000.0
2007-08-21 00:38:00,1.92281,1.92335,1.92275,1.92332,7000000.0
2007-08-21 00:39:00,1.92412,1.92535,1.92412,1.92535,7000000.0
2007-08-21 00:40:00,1.92476,1.92522,1.92476,1.92522,7000000.0
2007-08-21 00:41:00,1.92546,1.92546,1.92514,1.9252,8000000.0
2007-08-21 00:42:00,1.92456,1.92459,1.92438,1.92457,8000000.0
2007-08-21 00:43:00,1.92447,1.92462,1.92437,1.92462,7000000.0
2007-08-21 00:44:00,1.92397,1.92397,1.9228,1.92304,11000000.0
2007-08-21 00:45:00,1.92327,1.92327,1.9226,1.9226,7000000.0
2007-08-21 00:46:00,1.92279,1.92327,1.92279,1.92327,10000000.0
2007-08-21 00:47:00,1.92328,1.92328,1.92305,1.92307,7000000.0
2007-08-21 00:48:00,1.92319,1.9233,1.92302,1.9233,8000000.0
2007-08-21 00:49:00,1.92326,1.92326,1.92305,1.92316,10000000.0
2007-08-21 00:50:00,1.92322,1.92367,1.92322,1.92354,10000000.0
2007-08-21 00:51:00,1.92433,1.92433,1.92315,1.92315,8000000.0
2007-08-21 00:52:00,1.92301,1.92301,1.9222,1.9222,7000000.0
2007-08-21 00:53:00,1.92181,1.92218,1.92181,1.92216,11000000.0
2007-08-21 00:54:00,1.92216,1.92232,1.92201,1.92232,10000000.0
2007-08-21 00:55:00,1.92235,1.92258,1.92232,1.92258,7000000.0
2007-08-21 00:56:00,1.92262,1.92271,1.92249,1.92271,11000000.0
2007-08-21 00:57:00,1.92295,1.92295,1.92251,1.92251,8000000.0
2007-08-21 00:58:00,1.92267,1.92359,1.92251,1.92359,10000000.0
2007-08-21 00:59:00,1.92368,1.92382,1.92356,1.92382,7000000.0
2007-08-21 01:00:00,1.92339,1.92339,1.92297,1.92297,19000000.0
2007-08-21 01:01:00,1.9233,1.9233,1.92295,1.92299,12000000.0
2007-08-21 01:02:00,1.92261,1.92276,1.92249,1.92254,8000000.0
2007-08-21 01:03:00,1.9229,1.92314,1.92284,1.92296,7000000.0
2007-08-21 01:04:00,1.9233,1.92334,1.92292,1.92331,8000000.0
2007-08-21 01:05:00,1.92327,1.92495,1.92327,1.92495,7000000.0
2007-08-21 01:06:00,1.92574,1.9262,1.92574,1.9262,8000000.0
2007-08-21 01:07:00,1.92647,1.92709,1.92647,1.92702,5000000.0
2007-08-21 01:08:00,1.92715,1.92779,1.92715,1.92735,10000000.0
2007-08-21 01:09:00,1.92709,1.92709,1.92686,1.92707,8000000.0
2007-08-21 01:10:00,1.92711,1.92734,1.92701,1.92734,10000000.0
2007-08-21 01:11:00,1.92719,1.92737,1.92708,1.92708,11000000.0
2007-08-21 01:12:00,1.92734,1.92734,1.92658,1.92658,8000000.0
2007-08-21 01:13:00,1.92661,1.92687,1.92637,1.92687,8000000.0
2007-08-21 01:14:00,1.92684,1.92684,1.92638,1.92675,10000000.0
2007-08-21 01:15:00,1.92698,1.92722,1.92677,1.92722,10000000.0
2007-08-21 01:16:00,1.92746,1.92746,1.92733,1.92742,8000000.0
2007-08-21 01:17:00,1.92729,1.92729,1.92665,1.92665,11000000.0
2007-08-21 01:18:00,1.92714,1.92729,1.92704,1.92729,10000000.0
2007-08-21 01:19:00,1.92727,1.92732,1.92714,1.92725,11000000.0
2007-08-21 01:20:00,1.92768,1.92805,1.92747,1.92805,13000000.0
2007-08-21 01:21:00,1.9281,1.92823,1.92716,1.92716,7000000.0
2007-08-21 01:22:00,1.92755,1.92789,1.92755,1.92789,7000000.0
2007-08-21 01:23:00,1.92809,1.9283,1.92792,1.92792,8000000.0
2007-08-21 01:24:00,1.92759,1.92862,1.92759,1.92862,7000000.0
2007-08-21 01:25:00,1.92899,1.92899,1.92818,1.92818,9000000.0
2007-08-21 01:26:00,1.92875,1.92894,1.92832,1.92894,14000000.0
2007-08-21 01:27:00,1.92895,1.92936,1.9288,1.9288,15000000.0
2007-08-21 01:28:00,1.92885,1.92904,1.92878,1.92904,9000000.0
2007-08-21 01:29:00,1.92903,1.92904,1.92878,1.92884,10000000.0
2007-08-21 01:30:00,1.92872,1.92872,1.9283,1.9283,10000000.0
2007-08-21 01:31:00,1.92813,1.92843,1.92813,1.92843,7000000.0
2007-08-21 01:32:00,1.92854,1.92856,1.92843,1.92856,18000000.0
2007-08-21 01:33:00,1.92818,1.92819,1.92809,1.92811,20000000.0
2007-08-21 01:34:00,1.92794,1.92794,1.92755,1.92773,16000000.0
2007-08-21 01:35:00,1.92783,1.928,1.92767,1.92767,8000000.0
2007-08-21 01:36:00,1.92755,1.928,1.92753,1.928,9000000.0
2007-08-21 01:37:00,1.92816,1.92892,1.92816,1.92892,7000000.0
2007-08-21 01:38:00,1.929,1.92944,1.92882,1.92882,12000000.0
2007-08-21 01:39:00,1.929,1.929,1.92873,1.92884,12000000.0
2007-08-21 01:40:00,1.92858,1.9289,1.92858,1.9289,7000000.0
2007-08-21 01:41:00,1.92891,1.92895,1.92877,1.92877,11000000.0
2007-08-21 01:42:00,1.92869,1.9288,1.92868,1.92868,7000000.0
2007-08-21 01:43:00,1.92842,1.92842,1.92821,1.92821,8000000.0
2007-08-21 01:44:00,1.92822,1.92832,1.9282,1.92825,7000000.0
2007-08-21 01:45:00,1.92816,1.92816,1.92734,1.92734,7000000.0
2007-08-21 01:46:00,1.92738,1.92764,1.92738,1.92759,7000000.0
2007-08-21 01:47:00,1.92742,1.92765,1.9273,1.92747,14000000.0
2007-08-21 01:48:00,1.92783,1.92799,1.92776,1.92776,7000000.0
2007-08-21 01:49:00,1.92783,1.92787,1.92776,1.92786,8000000.0
2007-08-21 01:50:00,1.92788,1.92807,1.92739,1.92739,10000000.0
2007-08-21 01:51:00,1.92877,1.92888,1.92877,1.92888,16000000.0
2007-08-21 01:52:00,1.92812,1.92812,1.92783,1.92794,13000000.0
2007-08-21 01:53:00,1.92801,1.92809,1.92801,1.92809,7000000.0
2007-08-21 01:54:00,1.92831,1.92831,1.92783,1.92783,9000000.0
2007-08-21 01:55:00,1.9276,1.92766,1.9276,1.92766,12000000.0
2007-08-21 01:56:00,1.92772,1.92781,1.92769,1.92781,17000000.0
2007-08-21 01:57:00,1.9278,1.92789,1.9277,1.92789,13000000.0
2007-08-21 01:58:00,1.92788,1.92836,1.92772,1.92836,10000000.0
2007-08-21 01:59:00,1.92855,1.92865,1.92847,1.92847,7000000.0
2007-08-21 02:00:00,1.92833,1.92879,1.92785,1.92785,10000000.0
2007-08-21 02:01:00,1.92853,1.92853,1.92799,1.92816,8000000.0
2007-08-21 02:02:00,1.92852,1.93003,1.92852,1.93003,5000000.0
2007-08-21 02:03:00,1.9302,1.93076,1.9284,1.93076,10000000.0
2007-08-21 02:04:00,1.93052,1.9308,1.93046,1.93046,8000000.0
2007-08-21 02:05:00,1.9308,1.93085,1.93058,1.93072,10000000.0
2007-08-21 02:06:00,1.93073,1.93213,1.93073,1.93213,10000000.0
2007-08-21 02:07:00,1.93279,1.93331,1.93279,1.93331,8000000.0
2007-08-21 02:08:00,1.93348,1.93523,1.93348,1.93523,8000000.0
2007-08-21 02:09:00,1.93507,1.93553,1.93507,1.93536,7000000.0
2007-08-21 02:10:00,1.93509,1.93523,1.93496,1.93496,9000000.0
2007-08-21 02:11:00,1.9358,1.93622,1.9358,1.93621,8000000.0
2007-08-21 02:12:00,1.93699,1.93772,1.93679,1.93772,8000000.0
2007-08-21 02:13:00,1.93805,1.93932,1.93805,1.93932,7000000.0
2007-08-21 02:14:00,1.93975,1.94325,1.93975,1.94325,9000000.0
2007-08-21 02:15:00,1.94231,1.94231,1.9407,1.9407,8000000.0
2007-08-21 02:16:00,1.94037,1.94037,1.93902,1.93902,8000000.0
2007-08-21 02:17:00,1.93951,1.94029,1.93942,1.94029,9000000.0
2007-08-21 02:18:00,1.93991,1.94187,1.93991,1.94187,7000000.0
2007-08-21 02:19:00,1.94205,1.94253,1.94196,1.94219,11000000.0
2007-08-21 02:20:00,1.94146,1.9424,1.94146,1.9424,6000000.0
2007-08-21 02:21:00,1.94138,1.94138,1.94017,1.9407,7000000.0
2007-08-21 02:22:00,1.94115,1.94115,1.94034,1.94034,8000000.0
2007-08-21 02:23:00,1.9397,1.9397,1.93942,1.93948,10000000.0
2007-08-21 02:24:00,1.93939,1.93939,1.93811,1.93811,11000000.0
2007-08-21 02:25:00,1.93806,1.93842,1.93806,1.93824,11000000.0
2007-08-21 02:26:00,1.93856,1.93934,1.93853,1.93934,8000000.0
2007-08-21 02:27:00,1.94057,1.94124,1.94057,1.9412,9000000.0
2007-08-21 02:28:00,1.94118,1.94118,1.94007,1.94007,5000000.0
2007-08-21 02:29:00,1.93873,1.93886,1.93833,1.93833,7000000.0
2007-08-21 02:30:00,1.93781,1.93922,1.93781,1.93922,5000000.0
2007-08-21 02:31:00,1.93975,1.94003,1.93975,1.94003,8000000.0
2007-08-21 02:32:00,1.94027,1.94093,1.94027,1.94093,8000000.0
2007-08-21 02:33:00,1.94081,1.94089,1.94053,1.94053,8000000.0
2007-08-21 02:34:00,1.94045,1.94084,1.94045,1.94084,7000000.0
2007-08-21 02:35:00,1.94064,1.94099,1.94062,1.94099,11000000.0
2007-08-21 02:36:00,1.94121,1.94147,1.9411,1.9411,7000000.0
2007-08-21 02:37:00,1.94102,1.94147,1.94093,1.94147,7000000.0
2007-08-21 02:38:00,1.94134,1.94193,1.94132,1.94193,7000000.0
2007-08-21 02:39:00,1.94244,1.94251,1.94219,1.94251,8000000.0
2007-08-21 02:40:00,1.94227,1.94242,1.9422,1.94238,7000000.0
2007-08-21 02:41:00,1.94267,1.94272,1.94248,1.94248,8000000.0
2007-08-21 02:42:00,1.94255,1.94257,1.94189,1.94189,7000000.0
2007-08-21 02:43:00,1.94158,1.94168,1.94147,1.94168,9000000.0
2007-08-21 02:44:00,1.94143,1.94143,1.94096,1.94096,10000000.0
2007-08-21 02:45:00,1.94007,1.94007,1.93881,1.93918,8000000.0
2007-08-21 02:46:00,1.93942,1.93961,1.93936,1.93955,7000000.0
2007-08-21 02:47:00,1.94007,1.94051,1.94007,1.94051,11000000.0
2007-08-21 02:48:00,1.94102,1.94217,1.94102,1.94217,8000000.0
2007-08-21 02:49:00,1.94207,1.94207,1.94098,1.94176,11000000.0
2007-08-21 02:50:00,1.94131,1.94238,1.94131,1.94238,7000000.0
2007-08-21 02:51:00,1.94215,1.94255,1.94215,1.94238,8000000.0
2007-08-21 02:52:00,1.94245,1.94245,1.94133,1.94139,10000000.0
2007-08-21 02:53:00,1.94155,1.94155,1.9399,1.9399,8000000.0
2007-08-21 02:54:00,1.93999,1.94059,1.93999,1.94047,8000000.0
2007-08-21 02:55:00,1.94056,1.94075,1.94035,1.94045,8000000.0
2007-08-21 02:56:00,1.94096,1.94179,1.94096,1.94175,7000000.0
2007-08-21 02:57:00,1.94187,1.9425,1.94175,1.9425,8000000.0
2007-08-21 02:58:00,1.94289,1.94329,1.94261,1.94261,9000000.0
2007-08-21 02:59:00,1.94196,1.94196,1.94063,1.94064,9000000.0
2007-08-21 03:00:00,1.9397,1.93992,1.93957,1.93992,8000000.0
2007-08-21 03:01:00,1.93915,1.93915,1.93846,1.93852,8000000.0
2007-08-21 03:02:00,1.93847,1.93858,1.93831,1.93844,6000000.0
2007-08-21 03:03:00,1.93826,1.93834,1.93826,1.93832,7000000.0
2007-08-21 03:04:00,1.93868,1.93885,1.93843,1.9387,7000000.0
2007-08-21 03:05:00,1.93868,1.93896,1.93868,1.93896,8000000.0
2007-08-21 03:06:00,1.939,1.93912,1.93888,1.93888,6000000.0
2007-08-21 03:07:00,1.93897,1.93912,1.93897,1.93899,8000000.0
2007-08-21 03:08:00,1.93877,1.93884,1.93865,1.93873,10000000.0
2007-08-21 03:09:00,1.93862,1.93862,1.93728,1.93728,8000000.0
2007-08-21 03:10:00,1.93689,1.93689,1.93643,1.93643,7000000.0
2007-08-21 03:11:00,1.93642,1.93642,1.93556,1.93556,10000000.0
2007-08-21 03:12:00,1.93447,1.93447,1.9331,1.93332,7000000.0
2007-08-21 03:13:00,1.93338,1.93346,1.93308,1.93339,11000000.0
2007-08-21 03:14:00,1.93334,1.9338,1.93328,1.93328,11000000.0
2007-08-21 03:15:00,1.93299,1.93368,1.93299,1.93368,7000000.0
2007-08-21 03:16:00,1.93372,1.93372,1.93278,1.93278,7000000.0
2007-08-21 03:17:00,1.93237,1.93237,1.93053,1.93087,11000000.0
2007-08-21 03:18:00,1.92935,1.92966,1.92853,1.92932,10000000.0
2007-08-21 03:19:00,1.92978,1.92978,1.92944,1.92944,7000000.0
2007-08-21 03:20:00,1.92901,1.92901,1.92853,1.92853,7000000.0
2007-08-21 03:21:00,1.92892,1.9293,1.92861,1.9293,7000000.0
2007-08-21 03:22:00,1.92943,1.93075,1.92943,1.93075,7000000.0
2007-08-21 03:23:00,1.9313,1.93149,1.93127,1.93134,7000000.0
2007-08-21 03:24:00,1.9313,1.93137,1.92951,1.93126,8000000.0
2007-08-21 03:25:00,1.93136,1.93203,1.93136,1.93203,8000000.0
2007-08-21 03:26:00,1.93205,1.93205,1.93148,1.93181,10000000.0
2007-08-21 03:27:00,1.93194,1.93197,1.93169,1.93189,8000000.0
2007-08-21 03:28:00,1.93203,1.93203,1.93154,1.93154,10000000.0
2007-08-21 03:29:00,1.93136,1.93175,1.9313,1.93175,11000000.0
2007-08-21 03:30:00,1.9315,1.93242,1.9315,1.93242,5000000.0
2007-08-21 03:31:00,1.93294,1.93294,1.93261,1.93272,9000000.0
2007-08-21 03:32:00,1.93185,1.93185,1.93131,1.93138,5000000.0
2007-08-21 03:33:00,1.93041,1.93041,1.92851,1.92853,7000000.0
2007-08-21 03:34:00,1.92837,1.92848,1.92815,1.92836,8000000.0
2007-08-21 03:35:00,1.92802,1.92916,1.92802,1.92916,10000000.0
2007-08-21 03:36:00,1.9307,1.9307,1.93005,1.93036,11000000.0
2007-08-21 03:37:00,1.93058,1.93127,1.93058,1.93127,9000000.0
2007-08-21 03:38:00,1.93139,1.93145,1.93127,1.93137,7000000.0
2007-08-21 03:39:00,1.93091,1.93091,1.92947,1.92947,8000000.0
2007-08-21 03:40:00,1.92931,1.9297,1.92914,1.92914,7000000.0
2007-08-21 03:41:00,1.92892,1.92904,1.92874,1.92904,10000000.0
2007-08-21 03:42:00,1.92933,1.92954,1.92933,1.92954,10000000.0
2007-08-21 03:43:00,1.92964,1.92986,1.92964,1.92984,7000000.0
2007-08-21 03:44:00,1.93025,1.93058,1.93025,1.93056,8000000.0
2007-08-21 03:45:00,1.93045,1.93045,1.93007,1.93007,8000000.0
2007-08-21 03:46:00,1.92993,1.93036,1.92993,1.93036,7000000.0
2007-08-21 03:47:00,1.93066,1.9307,1.93016,1.93016,7000000.0
2007-08-21 03:48:00,1.93011,1.93033,1.93011,1.93017,9000000.0
2007-08-21 03:49:00,1.93042,1.93049,1.93024,1.93049,8000000.0
2007-08-21 03:50:00,1.93057,1.93057,1.93041,1.93049,8000000.0
2007-08-21 03:51:00,1.9306,1.93079,1.9306,1.93077,9000000.0
2007-08-21 03:52:00,1.93076,1.93084,1.93071,1.93084,5000000.0
2007-08-21 03:53:00,1.93071,1.93071,1.92928,1.92928,10000000.0
2007-08-21 03:54:00,1.92835,1.92835,1.92794,1.92794,6000000.0
2007-08-21 03:55:00,1.92789,1.92855,1.92789,1.92855,7000000.0
2007-08-21 03:56:00,1.92848,1.92876,1.92847,1.92876,7000000.0
2007-08-21 03:57:00,1.92862,1.92869,1.92851,1.92851,8000000.0
2007-08-21 03:58:00,1.92793,1.92796,1.92748,1.92748,8000000.0
2007-08-21 03:59:00,1.92744,1.92776,1.92744,1.92761,7000000.0
2007-08-21 04:00:00,1.92767,1.92788,1.92767,1.92788,4000000.0
2007-08-21 04:01:00,1.92804,1.92805,1.92782,1.92786,7000000.0
2007-08-21 04:02:00,1.92746,1.92746,1.92673,1.92673,8000000.0
2007-08-21 04:03:00,1.92648,1.92648,1.92554,1.92554,8000000.0
2007-08-21 04:04:00,1.92521,1.92521,1.92361,1.92361,8000000.0
2007-08-21 04:05:00,1.9241,1.92442,1.92259,1.92259,9000000.0
2007-08-21 04:06:00,1.92425,1.92442,1.92412,1.92423,9000000.0
2007-08-21 04:07:00,1.92464,1.92501,1.92461,1.92501,11000000.0
2007-08-21 04:08:00,1.92522,1.92559,1.92522,1.92556,7000000.0
2007-08-21 04:09:00,1.9256,1.92563,1.92535,1.92541,8000000.0
2007-08-21 04:10:00,1.92535,1.92535,1.92494,1.92506,10000000.0
2007-08-21 04:11:00,1.92512,1.92517,1.92505,1.92511,7000000.0
2007-08-21 04:12:00,1.9245,1.92628,1.92433,1.92628,8000000.0
2007-08-21 04:13:00,1.92798,1.92798,1.92727,1.92727,8000000.0
2007-08-21 04:14:00,1.92725,1.92725,1.92708,1.92716,7000000.0
2007-08-21 04:15:00,1.92706,1.92731,1.92678,1.92678,7000000.0
2007-08-21 04:16:00,1.92645,1.92682,1.92645,1.92682,7000000.0
2007-08-21 04:17:00,1.92702,1.92759,1.92702,1.92759,7000000.0
2007-08-21 04:18:00,1.9272,1.92743,1.9272,1.92737,8000000.0
2007-08-21 04:19:00,1.9271,1.9271,1.92552,1.92552,4000000.0
2007-08-21 04:20:00,1.92443,1.92443,1.92357,1.92426,10000000.0
2007-08-21 04:21:00,1.9244,1.92489,1.9244,1.92489,8000000.0
2007-08-21 04:22:00,1.9257,1.9257,1.92475,1.92475,9000000.0
2007-08-21 04:23:00,1.92585,1.92681,1.92585,1.92681,7000000.0
2007-08-21 04:24:00,1.92709,1.9272,1.92709,1.92715,9000000.0
2007-08-21 04:25:00,1.92618,1.92638,1.92575,1.92638,7000000.0
2007-08-21 04:26:00,1.92621,1.92684,1.92621,1.9267,7000000.0
2007-08-21 04:27:00,1.92745,1.92805,1.92728,1.92728,8000000.0
2007-08-21 04:28:00,1.92775,1.9279,1.92762,1.92762,7000000.0
2007-08-21 04:29:00,1.92759,1.92805,1.92759,1.92805,8000000.0
2007-08-21 04:30:00,1.92879,1.92917,1.92873,1.92907,9000000.0
2007-08-21 04:31:00,1.92949,1.93003,1.92934,1.93003,10000000.0
2007-08-21 04:32:00,1.93025,1.93025,1.92969,1.92972,9000000.0
2007-08-21 04:33:00,1.92969,1.92969,1.9293,1.9293,8000000.0
2007-08-21 04:34:00,1.92932,1.92932,1.92917,1.92917,7000000.0
2007-08-21 04:35:00,1.92892,1.92892,1.92759,1.92759,7000000.0
2007-08-21 04:36:00,1.92781,1.92792,1.92779,1.9279,8000000.0
2007-08-21 04:37:00,1.92803,1.92803,1.92794,1.92794,11000000.0
2007-08-21 04:38:00,1.92839,1.92839,1.92822,1.92828,9000000.0
2007-08-21 04:39:00,1.92832,1.92835,1.9278,1.92782,9000000.0
2007-08-21 04:40:00,1.92767,1.92767,1.92724,1.92724,6000000.0
2007-08-21 04:41:00,1.92707,1.92788,1.92707,1.92786,8000000.0
2007-08-21 04:42:00,1.92741,1.92741,1.92675,1.92675,7000000.0
2007-08-21 04:43:00,1.92673,1.92705,1.92644,1.92644,11000000.0
2007-08-21 04:44:00,1.92631,1.92631,1.92548,1.92548,9000000.0
2007-08-21 04:45:00,1.92557,1.92576,1.92536,1.9255,8000000.0
2007-08-21 04:46:00,1.92541,1.92555,1.92529,1.92529,7000000.0
2007-08-21 04:47:00,1.9254,1.9254,1.92511,1.92525,7000000.0
2007-08-21 04:48:00,1.92485,1.92485,1.92421,1.92465,7000000.0
2007-08-21 04:49:00,1.92459,1.92485,1.92455,1.92474,11000000.0
2007-08-21 04:50:00,1.92518,1.92518,1.92488,1.92518,9000000.0
2007-08-21 04:51:00,1.92526,1.92635,1.92526,1.92635,7000000.0
2007-08-21 04:52:00,1.92669,1.92669,1.92619,1.92619,10000000.0
2007-08-21 04:53:00,1.92637,1.9281,1.92637,1.92795,9000000.0
2007-08-21 04:54:00,1.92802,1.92831,1.92797,1.92831,7000000.0
2007-08-21 04:55:00,1.92828,1.92828,1.92793,1.92803,8000000.0
2007-08-21 04:56:00,1.92777,1.92783,1.92776,1.92783,7000000.0
2007-08-21 04:57:00,1.92761,1.92765,1.92744,1.92752,8000000.0
2007-08-21 04:58:00,1.92747,1.92772,1.92734,1.92772,8000000.0
2007-08-21 04:59:00,1.92759,1.92764,1.92751,1.92764,8000000.0
2007-08-21 05:00:00,1.92727,1.92759,1.92725,1.92756,7000000.0
2007-08-21 05:01:00,1.92783,1.92792,1.92769,1.92769,7000000.0
2007-08-21 05:02:00,1.92774,1.92784,1.9276,1.92784,7000000.0
2007-08-21 05:03:00,1.92794,1.92857,1.92794,1.92857,7000000.0
2007-08-21 05:04:00,1.92809,1.92844,1.92809,1.92823,7000000.0
2007-08-21 05:05:00,1.92782,1.92796,1.92774,1.92796,8000000.0
2007-08-21 05:06:00,1.92774,1.92807,1.92774,1.92807,7000000.0
2007-08-21 05:07:00,1.9282,1.9282,1.92789,1.92803,8000000.0
2007-08-21 05:08:00,1.92829,1.92866,1.92821,1.92866,10000000.0
2007-08-21 05:09:00,1.92905,1.92923,1.92901,1.92901,7000000.0
2007-08-21 05:10:00,1.92863,1.92863,1.9283,1.9283,7000000.0
2007-08-21 05:11:00,1.92838,1.92855,1.92794,1.92794,8000000.0
2007-08-21 05:12:00,1.92778,1.92788,1.92768,1.9277,11000000.0
2007-08-21 05:13:00,1.92758,1.92862,1.92758,1.92851,8000000.0
2007-08-21 05:14:00,1.92849,1.92849,1.92808,1.92818,11000000.0
2007-08-21 05:15:00,1.92803,1.92825,1.92779,1.92779,11000000.0
2007-08-21 05:16:00,1.92786,1.92804,1.92786,1.92796,9000000.0
2007-08-21 05:17:00,1.92785,1.928,1.92784,1.92788,8000000.0
2007-08-21 05:18:00,1.92783,1.92807,1.92778,1.92793,8000000.0
2007-08-21 05:19:00,1.9277,1.92803,1.92762,1.92803,7000000.0
2007-08-21 05:20:00,1.92807,1.92813,1.92801,1.92801,10000000.0
2007-08-21 05:21:00,1.92786,1.92786,1.92772,1.92785,8000000.0
2007-08-21 05:22:00,1.92789,1.92817,1.92789,1.92807,7000000.0
2007-08-21 05:23:00,1.92776,1.92799,1.92776,1.92797,10000000.0
2007-08-21 05:24:00,1.92795,1.92807,1.92765,1.92765,8000000.0
2007-08-21 05:25:00,1.92767,1.9279,1.92767,1.92786,7000000.0
2007-08-21 05:26:00,1.92799,1.92801,1.92777,1.92788,7000000.0
2007-08-21 05:27:00,1.92781,1.92805,1.92778,1.92799,8000000.0
2007-08-21 05:28:00,1.92797,1.92797,1.92781,1.92781,9000000.0
2007-08-21 05:29:00,1.92791,1.92793,1.92773,1.92785,7000000.0
2007-08-21 05:30:00,1.92752,1.92766,1.92752,1.92766,3000000.0
2007-08-21 05:31:00,1.92775,1.92816,1.92768,1.92816,8000000.0
2007-08-21 05:32:00,1.92777,1.92854,1.92777,1.92851,6000000.0
2007-08-21 05:33:00,1.92876,1.92876,1.92848,1.92859,9000000.0
2007-08-21 05:34:00,1.92871,1.92884,1.92852,1.92879,8000000.0
2007-08-21 05:35:00,1.92902,1.92945,1.92902,1.92902,7000000.0
2007-08-21 05:36:00,1.9292,1.92925,1.92904,1.92904,9000000.0
2007-08-21 05:37:00,1.92846,1.9286,1.92842,1.9286,7000000.0
2007-08-21 05:38:00,1.92926,1.92961,1.92926,1.92954,9000000.0
2007-08-21 05:39:00,1.92951,1.92951,1.929,1.929,7000000.0
2007-08-21 05:40:00,1.92899,1.92899,1.92866,1.92866,4000000.0
2007-08-21 05:41:00,1.92849,1.92849,1.92831,1.92831,8000000.0
2007-08-21 05:42:00,1.92811,1.92825,1.92769,1.92803,7000000.0
2007-08-21 05:43:00,1.92787,1.92789,1.92763,1.92765,9000000.0
2007-08-21 05:44:00,1.92736,1.92752,1.92714,1.92752,8000000.0
2007-08-21 05:45:00,1.92765,1.92808,1.92765,1.92802,11000000.0
2007-08-21 05:46:00,1.92786,1.92801,1.92754,1.92768,8000000.0
2007-08-21 05:47:00,1.92766,1.92788,1.92766,1.92786,8000000.0
2007-08-21 05:48:00,1.92781,1.92816,1.92772,1.92816,7000000.0
2007-08-21 05:49:00,1.9284,1.92846,1.92829,1.92838,8000000.0
2007-08-21 05:50:00,1.9289,1.92922,1.9289,1.92897,9000000.0
2007-08-21 05:51:00,1.92853,1.92855,1.92824,1.92824,8000000.0
2007-08-21 05:52:00,1.92821,1.9294,1.92821,1.9294,8000000.0
2007-08-21 05:53:00,1.92911,1.92942,1.92901,1.92942,7000000.0
2007-08-21 05:54:00,1.92926,1.92952,1.92926,1.92946,10000000.0
2007-08-21 05:55:00,1.92954,1.92964,1.92926,1.92964,8000000.0
2007-08-21 05:56:00,1.92988,1.92996,1.92978,1.92987,7000000.0
2007-08-21 05:57:00,1.92978,1.92979,1.92952,1.92957,8000000.0
2007-08-21 05:58:00,1.9295,1.9298,1.92939,1.9298,9000000.0
2007-08-21 05:59:00,1.92978,1.92978,1.92896,1.92896,10000000.0
2007-08-21 06:00:00,1.92887,1.92922,1.92887,1.92909,8000000.0
2007-08-21 06:01:00,1.92887,1.92887,1.92858,1.92858,7000000.0
2007-08-21 06:02:00,1.9287,1.92887,1.92854,1.92877,7000000.0
2007-08-21 06:03:00,1.92888,1.92968,1.92888,1.92942,8000000.0
2007-08-21 06:04:00,1.92967,1.93231,1.92967,1.93231,7000000.0
2007-08-21 06:05:00,1.93339,1.93339,1.9324,1.93281,7000000.0
2007-08-21 06:06:00,1.93254,1.93254,1.93232,1.93245,7000000.0
2007-08-21 06:07:00,1.93244,1.93244,1.93228,1.93244,7000000.0
2007-08-21 06:08:00,1.9327,1.93303,1.9327,1.93303,7000000.0
2007-08-21 06:09:00,1.93316,1.93324,1.93291,1.93324,8000000.0
2007-08-21 06:10:00,1.93361,1.93572,1.93361,1.93572,8000000.0
2007-08-21 06:11:00,1.9357,1.9357,1.93519,1.93541,8000000.0
2007-08-21 06:12:00,1.9359,1.93625,1.93568,1.93625,8000000.0
2007-08-21 06:13:00,1.93661,1.93816,1.93661,1.93797,8000000.0
2007-08-21 06:14:00,1.93743,1.93743,1.93646,1.93646,6000000.0
2007-08-21 06:15:00,1.93554,1.93554,1.93349,1.93349,8000000.0
2007-08-21 06:16:00,1.93357,1.9345,1.93357,1.93421,8000000.0
2007-08-21 06:17:00,1.93375,1.93411,1.93373,1.93411,7000000.0
2007-08-21 06:18:00,1.93402,1.93444,1.93402,1.93444,9000000.0
2007-08-21 06:19:00,1.9341,1.9341,1.93366,1.93366,7000000.0
2007-08-21 06:20:00,1.93359,1.93405,1.93359,1.93405,9000000.0
2007-08-21 06:21:00,1.93399,1.93399,1.93371,1.93379,8000000.0
2007-08-21 06:22:00,1.93383,1.93383,1.93284,1.93313,8000000.0
2007-08-21 06:23:00,1.93355,1.93393,1.93353,1.93355,8000000.0
2007-08-21 06:24:00,1.93342,1.93387,1.93342,1.93362,11000000.0
2007-08-21 06:25:00,1.93355,1.93355,1.93326,1.93334,11000000.0
2007-08-21 06:26:00,1.93367,1.93399,1.9336,1.93394,11000000.0
2007-08-21 06:27:00,1.93374,1.93413,1.93374,1.93382,7000000.0
2007-08-21 06:28:00,1.9339,1.93408,1.93376,1.93376,8000000.0
2007-08-21 06:29:00,1.93314,1.93314,1.93289,1.93303,8000000.0
2007-08-21 06:30:00,1.93308,1.93343,1.93282,1.93343,8000000.0
2007-08-21 06:31:00,1.93416,1.93449,1.93408,1.93449,7000000.0
2007-08-21 06:32:00,1.93438,1.93438,1.93425,1.93425,2000000.0
2007-08-21 06:33:00,1.93424,1.93424,1.9334,1.9334,7000000.0
2007-08-21 06:34:00,1.93302,1.93319,1.93298,1.93309,7000000.0
2007-08-21 06:35:00,1.93359,1.93424,1.93359,1.93424,11000000.0
2007-08-21 06:36:00,1.93497,1.93497,1.93479,1.93486,7000000.0
2007-08-21 06:37:00,1.93519,1.93542,1.93517,1.93536,10000000.0
2007-08-21 06:38:00,1.93545,1.93553,1.93486,1.93486,10000000.0
2007-08-21 06:39:00,1.93475,1.93475,1.93453,1.93453,11000000.0
2007-08-21 06:40:00,1.93423,1.93423,1.93351,1.93351,6000000.0
2007-08-21 06:41:00,1.93323,1.93323,1.93285,1.93285,7000000.0
2007-08-21 06:42:00,1.93307,1.93308,1.93283,1.93305,11000000.0
2007-08-21 06:43:00,1.93269,1.93287,1.93265,1.93265,7000000.0
2007-08-21 06:44:00,1.93276,1.93352,1.93276,1.93352,8000000.0
2007-08-21 06:45:00,1.93359,1.93359,1.93307,1.93307,8000000.0
2007-08-21 06:46:00,1.93308,1.93324,1.93286,1.93324,10000000.0
2007-08-21 06:47:00,1.93308,1.93308,1.93288,1.93289,8000000.0
2007-08-21 06:48:00,1.93264,1.93264,1.93246,1.93252,7000000.0
2007-08-21 06:49:00,1.93255,1.93264,1.93252,1.93264,8000000.0
2007-08-21 06:50:00,1.93262,1.93338,1.93262,1.93338,10000000.0
2007-08-21 06:51:00,1.93343,1.93343,1.93293,1.93294,10000000.0
2007-08-21 06:52:00,1.93303,1.93333,1.93299,1.93333,8000000.0
2007-08-21 06:53:00,1.93327,1.93327,1.9328,1.93284,8000000.0
2007-08-21 06:54:00,1.9332,1.9332,1.93301,1.93301,7000000.0
2007-08-21 06:55:00,1.9331,1.93311,1.93275,1.93302,7000000.0
2007-08-21 06:56:00,1.93281,1.93281,1.93258,1.93272,8000000.0
2007-08-21 06:57:00,1.93288,1.93288,1.93261,1.93262,7000000.0
2007-08-21 06:58:00,1.93233,1.93233,1.9321,1.93233,7000000.0
2007-08-21 06:59:00,1.93286,1.93286,1.93261,1.93272,7000000.0
2007-08-21 07:00:00,1.9331,1.93335,1.9331,1.93334,7000000.0
2007-08-21 07:01:00,1.93354,1.93373,1.93352,1.93373,7000000.0
2007-08-21 07:02:00,1.93394,1.93423,1.93393,1.9341,8000000.0
2007-08-21 07:03:00,1.93434,1.9345,1.93407,1.93422,7000000.0
2007-08-21 07:04:00,1.93417,1.93424,1.93409,1.93411,8000000.0
2007-08-21 07:05:00,1.9339,1.9339,1.9332,1.93327,11000000.0
2007-08-21 07:06:00,1.93265,1.93307,1.93258,1.93273,11000000.0
2007-08-21 07:07:00,1.93267,1.93309,1.93267,1.93309,11000000.0
2007-08-21 07:08:00,1.93297,1.93329,1.93296,1.93329,9000000.0
2007-08-21 07:09:00,1.93297,1.93299,1.93276,1.93283,8000000.0
2007-08-21 07:10:00,1.93272,1.93282,1.93268,1.93269,7000000.0
2007-08-21 07:11:00,1.9323,1.9323,1.93129,1.93129,10000000.0
2007-08-21 07:12:00,1.93104,1.93131,1.93104,1.93131,7000000.0
2007-08-21 07:13:00,1.93127,1.93133,1.93121,1.93133,8000000.0
2007-08-21 07:14:00,1.93158,1.93158,1.93124,1.93124,7000000.0
2007-08-21 07:15:00,1.9309,1.93102,1.93039,1.93039,10000000.0
2007-08-21 07:16:00,1.93011,1.93025,1.93011,1.93021,8000000.0
2007-08-21 07:17:00,1.93016,1.93108,1.93016,1.93108,11000000.0
2007-08-21 07:18:00,1.93141,1.93212,1.93141,1.93212,8000000.0
2007-08-21 07:19:00,1.93247,1.93282,1.93247,1.93279,8000000.0
2007-08-21 07:20:00,1.93282,1.93297,1.93258,1.93267,9000000.0
2007-08-21 07:21:00,1.9326,1.93309,1.9326,1.93309,10000000.0
2007-08-21 07:22:00,1.93322,1.93357,1.93322,1.93338,11000000.0
2007-08-21 07:23:00,1.93326,1.93326,1.9326,1.9326,7000000.0
2007-08-21 07:24:00,1.93268,1.93268,1.9319,1.9319,9000000.0
2007-08-21 07:25:00,1.93127,1.93127,1.93078,1.93099,8000000.0
2007-08-21 07:26:00,1.93129,1.93131,1.93077,1.93089,7000000.0
2007-08-21 07:27:00,1.93096,1.93096,1.93025,1.93025,7000000.0
2007-08-21 07:28:00,1.93028,1.9311,1.93028,1.9311,7000000.0
2007-08-21 07:29:00,1.93107,1.93147,1.93107,1.93147,8000000.0
2007-08-21 07:30:00,1.93139,1.93167,1.93132,1.93132,8000000.0
2007-08-21 07:31:00,1.93101,1.93115,1.9309,1.93114,7000000.0
2007-08-21 07:32:00,1.93087,1.93098,1.93067,1.93098,9000000.0
2007-08-21 07:33:00,1.93114,1.93116,1.93101,1.93116,8000000.0
2007-08-21 07:34:00,1.93147,1.93147,1.93125,1.93125,11000000.0
2007-08-21 07:35:00,1.93142,1.93142,1.93092,1.93092,8000000.0
2007-08-21 07:36:00,1.93088,1.93088,1.9305,1.93058,7000000.0
2007-08-21 07:37:00,1.93079,1.93081,1.93038,1.93038,7000000.0
2007-08-21 07:38:00,1.93082,1.93185,1.93082,1.93176,11000000.0
2007-08-21 07:39:00,1.93188,1.93309,1.93188,1.93309,7000000.0
2007-08-21 07:40:00,1.9334,1.93385,1.9334,1.93378,8000000.0
2007-08-21 07:41:00,1.93364,1.93372,1.93361,1.93361,9000000.0
2007-08-21 07:42:00,1.93368,1.93368,1.93349,1.93356,11000000.0
2007-08-21 07:43:00,1.93353,1.93354,1.93335,1.93339,7000000.0
2007-08-21 07:44:00,1.93339,1.93366,1.93315,1.93366,7000000.0
2007-08-21 07:45:00,1.93347,1.93347,1.93296,1.93297,7000000.0
2007-08-21 07:46:00,1.93283,1.93284,1.93225,1.93225,10000000.0
2007-08-21 07:47:00,1.93202,1.9322,1.93202,1.93216,7000000.0
2007-08-21 07:48:00,1.93205,1.9321,1.93171,1.93171,8000000.0
2007-08-21 07:49:00,1.93147,1.93147,1.93109,1.93116,8000000.0
2007-08-21 07:50:00,1.93131,1.93156,1.93131,1.93153,7000000.0
2007-08-21 07:51:00,1.93174,1.93174,1.93121,1.93121,8000000.0
2007-08-21 07:52:00,1.93084,1.93097,1.93084,1.93094,10000000.0
2007-08-21 07:53:00,1.93096,1.93175,1.93096,1.93148,11000000.0
2007-08-21 07:54:00,1.93113,1.93113,1.9308,1.93092,9000000.0
2007-08-21 07:55:00,1.93105,1.93105,1.93087,1.93096,9000000.0
2007-08-21 07:56:00,1.93053,1.93053,1.9292,1.9292,9000000.0
2007-08-21 07:57:00,1.9286,1.92972,1.9286,1.92972,7000000.0
2007-08-21 07:58:00,1.92989,1.92989,1.92956,1.92984,7000000.0
2007-08-21 07:59:00,1.92989,1.93014,1.92983,1.93008,7000000.0
2007-08-21 08:00:00,1.92985,1.92991,1.92976,1.92976,8000000.0
2007-08-21 08:01:00,1.92972,1.93013,1.92972,1.93005,10000000.0
2007-08-21 08:02:00,1.92999,1.92999,1.92924,1.92924,7000000.0
2007-08-21 08:03:00,1.92928,1.92971,1.92928,1.92963,8000000.0
2007-08-21 08:04:00,1.92964,1.92973,1.92925,1.92925,8000000.0
2007-08-21 08:05:00,1.92936,1.92952,1.92926,1.92933,8000000.0
2007-08-21 08:06:00,1.9295,1.9295,1.92909,1.92912,7000000.0
2007-08-21 08:07:00,1.9295,1.92954,1.92934,1.92945,7000000.0
2007-08-21 08:08:00,1.92954,1.92965,1.92948,1.92965,7000000.0
2007-08-21 08:09:00,1.92955,1.92955,1.92934,1.9295,7000000.0
2007-08-21 08:10:00,1.9302,1.93071,1.9302,1.93071,7000000.0
2007-08-21 08:11:00,1.93157,1.93169,1.9311,1.9311,8000000.0
2007-08-21 08:12:00,1.9308,1.93161,1.9308,1.93141,9000000.0
2007-08-21 08:13:00,1.93144,1.93178,1.93144,1.93165,7000000.0
2007-08-21 08:14:00,1.93165,1.93177,1.93139,1.93177,9000000.0
2007-08-21 08:15:00,1.93185,1.93185,1.93172,1.93172,8000000.0
2007-08-21 08:16:00,1.93221,1.93272,1.93221,1.93271,11000000.0
2007-08-21 08:17:00,1.93256,1.93277,1.93249,1.93276,7000000.0
2007-08-21 08:18:00,1.93246,1.93274,1.9323,1.93274,9000000.0
2007-08-21 08:19:00,1.93256,1.93303,1.93256,1.93287,7000000.0
2007-08-21 08:20:00,1.93284,1.9334,1.93284,1.9329,8000000.0
2007-08-21 08:21:00,1.93318,1.93599,1.93318,1.93599,8000000.0
2007-08-21 08:22:00,1.93769,1.93786,1.93751,1.93786,8000000.0
2007-08-21 08:23:00,1.93797,1.93812,1.93773,1.93776,7000000.0
2007-08-21 08:24:00,1.93684,1.93684,1.93539,1.93539,7000000.0
2007-08-21 08:25:00,1.93487,1.93487,1.93468,1.93485,8000000.0
2007-08-21 08:26:00,1.9353,1.93569,1.93513,1.93513,7000000.0
2007-08-21 08:27:00,1.93528,1.93552,1.93501,1.93552,10000000.0
2007-08-21 08:28:00,1.93572,1.93598,1.9357,1.93572,7000000.0
2007-08-21 08:29:00,1.93541,1.93541,1.93462,1.93462,10000000.0
2007-08-21 08:30:00,1.93467,1.93529,1.93456,1.9352,7000000.0
2007-08-21 08:31:00,1.93471,1.93476,1.93446,1.93459,10000000.0
2007-08-21 08:32:00,1.93531,1.93552,1.93507,1.93507,8000000.0
2007-08-21 08:33:00,1.93483,1.93496,1.93462,1.93482,7000000.0
2007-08-21 08:34:00,1.93522,1.93522,1.93447,1.93447,9000000.0
2007-08-21 08:35:00,1.9343,1.93438,1.93397,1.93397,9000000.0
2007-08-21 08:36:00,1.93422,1.93453,1.93405,1.93453,8000000.0
2007-08-21 08:37:00,1.9347,1.93595,1.93455,1.93595,9000000.0
2007-08-21 08:38:00,1.93651,1.93678,1.93628,1.93678,10000000.0
2007-08-21 08:39:00,1.93667,1.93685,1.9364,1.9364,11000000.0
2007-08-21 08:40:00,1.93665,1.9384,1.93665,1.93763,8000000.0
2007-08-21 08:41:00,1.93776,1.93791,1.93755,1.93762,11000000.0
2007-08-21 08:42:00,1.93721,1.93737,1.93688,1.93737,10000000.0
2007-08-21 08:43:00,1.93753,1.93762,1.93711,1.93711,8000000.0
2007-08-21 08:44:00,1.93636,1.93636,1.93566,1.93566,10000000.0
2007-08-21 08:45:00,1.935,1.93546,1.93483,1.93546,8000000.0
2007-08-21 08:46:00,1.93559,1.93663,1.93467,1.93663,8000000.0
2007-08-21 08:47:00,1.93677,1.93728,1.93677,1.93728,7000000.0
2007-08-21 08:48:00,1.93705,1.93729,1.93673,1.93673,10000000.0
2007-08-21 08:49:00,1.93625,1.93636,1.93602,1.93636,11000000.0
2007-08-21 08:50:00,1.9362,1.9362,1.93605,1.93613,7000000.0
2007-08-21 08:51:00,1.93624,1.93723,1.93624,1.93672,8000000.0
2007-08-21 08:52:00,1.93687,1.93779,1.93664,1.93779,9000000.0
2007-08-21 08:53:00,1.93802,1.93827,1.93762,1.93827,8000000.0
2007-08-21 08:54:00,1.93847,1.93937,1.93847,1.93879,8000000.0
2007-08-21 08:55:00,1.93975,1.94157,1.93975,1.94157,8000000.0
2007-08-21 08:56:00,1.94205,1.94222,1.94121,1.94121,7000000.0
2007-08-21 08:57:00,1.94089,1.94089,1.94013,1.94013,8000000.0
2007-08-21 08:58:00,1.94019,1.94052,1.94019,1.94052,7000000.0
2007-08-21 08:59:00,1.94025,1.94025,1.93991,1.93991,7000000.0
2007-08-21 09:00:00,1.94012,1.94015,1.93923,1.93923,8000000.0
2007-08-21 09:01:00,1.93873,1.93873,1.93769,1.93769,9000000.0
2007-08-21 09:02:00,1.93715,1.93765,1.93715,1.93765,10000000.0
2007-08-21 09:03:00,1.93778,1.93778,1.93722,1.93722,7000000.0
2007-08-21 09:04:00,1.93712,1.93735,1.93681,1.93735,7000000.0
2007-08-21 09:05:00,1.93716,1.9372,1.93704,1.93704,7000000.0
2007-08-21 09:06:00,1.93642,1.93642,1.93565,1.93565,11000000.0
2007-08-21 09:07:00,1.93612,1.93679,1.93612,1.93625,8000000.0
2007-08-21 09:08:00,1.93615,1.93615,1.93592,1.93607,7000000.0
2007-08-21 09:09:00,1.93602,1.93616,1.93599,1.93611,11000000.0
2007-08-21 09:10:00,1.93545,1.93549,1.9349,1.9349,7000000.0
2007-08-21 09:11:00,1.93428,1.93428,1.93368,1.93368,9000000.0
2007-08-21 09:12:00,1.9331,1.93366,1.9331,1.93366,8000000.0
2007-08-21 09:13:00,1.9341,1.93472,1.9341,1.93472,9000000.0
2007-08-21 09:14:00,1.93504,1.93596,1.93504,1.93596,11000000.0
2007-08-21 09:15:00,1.93621,1.93678,1.93621,1.93678,7000000.0
2007-08-21 09:16:00,1.93728,1.93756,1.93724,1.93756,8000000.0
2007-08-21 09:17:00,1.93848,1.9392,1.93848,1.9392,11000000.0
2007-08-21 09:18:00,1.93953,1.93953,1.93884,1.93884,8000000.0
2007-08-21 09:19:00,1.93896,1.93896,1.93852,1.93855,7000000.0
2007-08-21 09:20:00,1.93874,1.93874,1.9382,1.93821,7000000.0
2007-08-21 09:21:00,1.9381,1.93867,1.9381,1.93867,8000000.0
2007-08-21 09:22:00,1.93889,1.94002,1.93889,1.94002,8000000.0
2007-08-21 09:23:00,1.93994,1.94041,1.93994,1.94041,7000000.0
2007-08-21 09:24:00,1.94079,1.94178,1.94079,1.94178,8000000.0
2007-08-21 09:25:00,1.94173,1.94185,1.94054,1.94054,7000000.0
2007-08-21 09:26:00,1.93973,1.93973,1.93927,1.93942,11000000.0
2007-08-21 09:27:00,1.93955,1.94016,1.93955,1.94014,11000000.0
2007-08-21 09:28:00,1.93956,1.93962,1.93952,1.93959,9000000.0
2007-08-21 09:29:00,1.93962,1.93962,1.93921,1.93933,8000000.0
2007-08-21 09:30:00,1.93946,1.9396,1.93927,1.93933,7000000.0
2007-08-21 09:31:00,1.93889,1.94067,1.93889,1.94067,7000000.0
2007-08-21 09:32:00,1.94053,1.94053,1.93977,1.94052,7000000.0
2007-08-21 09:33:00,1.94054,1.94089,1.94054,1.94089,8000000.0
2007-08-21 09:34:00,1.94083,1.94083,1.94048,1.94048,7000000.0
2007-08-21 09:35:00,1.94052,1.94064,1.94023,1.94023,10000000.0
2007-08-21 09:36:00,1.9402,1.94034,1.93989,1.94004,8000000.0
2007-08-21 09:37:00,1.93992,1.94107,1.93992,1.94107,11000000.0
2007-08-21 09:38:00,1.94116,1.94128,1.93943,1.94097,11000000.0
2007-08-21 09:39:00,1.94085,1.94151,1.94085,1.94151,7000000.0
2007-08-21 09:40:00,1.94175,1.94215,1.94175,1.94187,9000000.0
2007-08-21 09:41:00,1.9432,1.94425,1.9432,1.94425,8000000.0
2007-08-21 09:42:00,1.94406,1.94429,1.94372,1.94372,10000000.0
2007-08-21 09:43:00,1.94359,1.94419,1.94346,1.94346,11000000.0
2007-08-21 09:44:00,1.94273,1.94273,1.94231,1.94246,8000000.0
2007-08-21 09:45:00,1.94243,1.94293,1.94243,1.94262,7000000.0
2007-08-21 09:46:00,1.94195,1.94195,1.94143,1.94176,11000000.0
2007-08-21 09:47:00,1.94169,1.94186,1.94158,1.9418,9000000.0
2007-08-21 09:48:00,1.94143,1.94181,1.94141,1.94181,7000000.0
2007-08-21 09:49:00,1.94179,1.94232,1.94176,1.94232,11000000.0
2007-08-21 09:50:00,1.94321,1.94398,1.94321,1.94398,8000000.0
2007-08-21 09:51:00,1.944,1.944,1.9431,1.9431,8000000.0
2007-08-21 09:52:00,1.94354,1.94354,1.94238,1.94238,8000000.0
2007-08-21 09:53:00,1.94168,1.942,1.94157,1.94157,10000000.0
2007-08-21 09:54:00,1.94146,1.9416,1.94116,1.94116,10000000.0
2007-08-21 09:55:00,1.94143,1.94151,1.94129,1.94137,8000000.0
2007-08-21 09:56:00,1.94116,1.94122,1.94094,1.94094,10000000.0
2007-08-21 09:57:00,1.94052,1.94092,1.94052,1.94092,8000000.0
2007-08-21 09:58:00,1.94039,1.94039,1.93937,1.93937,8000000.0
2007-08-21 09:59:00,1.9395,1.94058,1.9395,1.94009,10000000.0
2007-08-21 10:00:00,1.94039,1.94039,1.9399,1.9399,10000000.0
2007-08-21 10:01:00,1.93986,1.94012,1.93986,1.94012,10000000.0
2007-08-21 10:02:00,1.93988,1.93994,1.93962,1.9399,10000000.0
2007-08-21 10:03:00,1.93969,1.93969,1.93947,1.93947,7000000.0
2007-08-21 10:04:00,1.93925,1.9395,1.93925,1.93927,7000000.0
2007-08-21 10:05:00,1.93876,1.93876,1.93632,1.93634,11000000.0
2007-08-21 10:06:00,1.93609,1.93671,1.93609,1.93671,7000000.0
2007-08-21 10:07:00,1.93782,1.93809,1.93775,1.93803,7000000.0
2007-08-21 10:08:00,1.93861,1.93883,1.93856,1.93862,7000000.0
2007-08-21 10:09:00,1.93849,1.93856,1.93844,1.93844,7000000.0
2007-08-21 10:10:00,1.93817,1.9389,1.93817,1.9389,7000000.0
2007-08-21 10:11:00,1.93892,1.93892,1.93862,1.93868,7000000.0
2007-08-21 10:12:00,1.93879,1.93966,1.93879,1.93956,8000000.0
2007-08-21 10:13:00,1.93953,1.93968,1.93947,1.93955,8000000.0
2007-08-21 10:14:00,1.93933,1.93959,1.93923,1.93959,7000000.0
2007-08-21 10:15:00,1.93986,1.93988,1.93964,1.93983,10000000.0
2007-08-21 10:16:00,1.93958,1.93958,1.93919,1.93919,7000000.0
2007-08-21 10:17:00,1.93884,1.93884,1.93847,1.93855,11000000.0
2007-08-21 10:18:00,1.93831,1.93831,1.93804,1.93804,8000000.0
2007-08-21 10:19:00,1.93882,1.9393,1.93882,1.93917,9000000.0
2007-08-21 10:20:00,1.93916,1.93916,1.93898,1.93898,7000000.0
2007-08-21 10:21:00,1.93901,1.93942,1.93896,1.93942,8000000.0
2007-08-21 10:22:00,1.93893,1.93893,1.93821,1.93832,7000000.0
2007-08-21 10:23:00,1.93834,1.93996,1.93834,1.93996,7000000.0
2007-08-21 10:24:00,1.9402,1.9402,1.9397,1.93987,7000000.0
2007-08-21 10:25:00,1.93938,1.93938,1.93899,1.93913,9000000.0
2007-08-21 10:26:00,1.93924,1.93949,1.93924,1.93938,11000000.0
2007-08-21 10:27:00,1.93912,1.93946,1.93908,1.93933,8000000.0
2007-08-21 10:28:00,1.93932,1.93952,1.9393,1.9393,9000000.0
2007-08-21 10:29:00,1.93919,1.93928,1.93857,1.93857,8000000.0
2007-08-21 10:30:00,1.93854,1.93874,1.93854,1.93874,8000000.0
2007-08-21 10:31:00,1.93886,1.93893,1.93867,1.93885,7000000.0
2007-08-21 10:32:00,1.93887,1.9389,1.93872,1.93889,9000000.0
2007-08-21 10:33:00,1.93877,1.93894,1.93872,1.93894,7000000.0
2007-08-21 10:34:00,1.93887,1.93887,1.9387,1.93887,7000000.0
2007-08-21 10:35:00,1.93886,1.93887,1.93866,1.93887,7000000.0
2007-08-21 10:36:00,1.93866,1.9387,1.93845,1.9387,8000000.0
2007-08-21 10:37:00,1.93869,1.93883,1.9385,1.9385,8000000.0
2007-08-21 10:38:00,1.93868,1.93887,1.93867,1.93887,10000000.0
2007-08-21 10:39:00,1.93895,1.93917,1.93895,1.93902,8000000.0
2007-08-21 10:40:00,1.93888,1.93888,1.93858,1.93861,7000000.0
2007-08-21 10:41:00,1.93872,1.93932,1.93872,1.93899,9000000.0
2007-08-21 10:42:00,1.93887,1.93887,1.93848,1.93848,7000000.0
2007-08-21 10:43:00,1.93884,1.93884,1.93862,1.9388,10000000.0
2007-08-21 10:44:00,1.93809,1.93809,1.93709,1.93709,7000000.0
2007-08-21 10:45:00,1.93751,1.93773,1.93746,1.93761,8000000.0
2007-08-21 10:46:00,1.93724,1.9378,1.93713,1.93778,8000000.0
2007-08-21 10:47:00,1.93784,1.93784,1.93597,1.93597,7000000.0
2007-08-21 10:48:00,1.93537,1.93645,1.93537,1.93645,8000000.0
2007-08-21 10:49:00,1.9366,1.9366,1.93582,1.93602,9000000.0
2007-08-21 10:50:00,1.93554,1.93554,1.93432,1.93432,8000000.0
2007-08-21 10:51:00,1.93401,1.93402,1.9336,1.93373,9000000.0
2007-08-21 10:52:00,1.93423,1.93453,1.93414,1.93453,8000000.0
2007-08-21 10:53:00,1.93487,1.93487,1.93446,1.93446,9000000.0
2007-08-21 10:54:00,1.93463,1.93479,1.93439,1.93479,10000000.0
2007-08-21 10:55:00,1.93473,1.93509,1.93473,1.93509,7000000.0
2007-08-21 10:56:00,1.93467,1.93468,1.9328,1.93443,7000000.0
2007-08-21 10:57:00,1.93463,1.93572,1.93463,1.93557,8000000.0
2007-08-21 10:58:00,1.93546,1.93644,1.93546,1.93644,7000000.0
2007-08-21 10:59:00,1.93673,1.93735,1.93664,1.93735,11000000.0
2007-08-21 11:00:00,1.93712,1.93713,1.93566,1.93566,7000000.0
2007-08-21 11:01:00,1.93767,1.93848,1.93767,1.93848,8000000.0
2007-08-21 11:02:00,1.93894,1.93894,1.93846,1.93894,7000000.0
2007-08-21 11:03:00,1.93961,1.93961,1.93928,1.93935,11000000.0
2007-08-21 11:04:00,1.93957,1.94027,1.93957,1.94027,11000000.0
2007-08-21 11:05:00,1.93998,1.93998,1.93963,1.93975,7000000.0
2007-08-21 11:06:00,1.93893,1.93893,1.93795,1.93814,8000000.0
2007-08-21 11:07:00,1.93853,1.93927,1.93847,1.9391,7000000.0
2007-08-21 11:08:00,1.93915,1.93922,1.9389,1.93914,9000000.0
2007-08-21 11:09:00,1.9395,1.94093,1.9395,1.94093,8000000.0
2007-08-21 11:10:00,1.94074,1.94083,1.94002,1.94002,8000000.0
2007-08-21 11:11:00,1.93949,1.9399,1.93949,1.93958,10000000.0
2007-08-21 11:12:00,1.93876,1.93895,1.93859,1.93895,7000000.0
2007-08-21 11:13:00,1.93837,1.93898,1.93804,1.93898,11000000.0
2007-08-21 11:14:00,1.93947,1.93947,1.93907,1.93907,11000000.0
2007-08-21 11:15:00,1.93908,1.93908,1.93888,1.93894,7000000.0
2007-08-21 11:16:00,1.93943,1.93964,1.93939,1.93964,7000000.0
2007-08-21 11:17:00,1.93974,1.93974,1.93953,1.93956,7000000.0
2007-08-21 11:18:00,1.94001,1.94095,1.94001,1.94087,10000000.0
2007-08-21 11:19:00,1.94136,1.94166,1.94086,1.94086,11000000.0
2007-08-21 11:20:00,1.94115,1.94129,1.94115,1.94115,8000000.0
2007-08-21 11:21:00,1.94105,1.94105,1.94018,1.94047,7000000.0
2007-08-21 11:22:00,1.94073,1.94083,1.9403,1.9403,8000000.0
2007-08-21 11:23:00,1.94005,1.94057,1.94005,1.94057,8000000.0
2007-08-21 11:24:00,1.94048,1.94102,1.94048,1.94102,7000000.0
2007-08-21 11:25:00,1.94102,1.94114,1.94101,1.94105,8000000.0
2007-08-21 11:26:00,1.94106,1.94122,1.94102,1.94108,11000000.0
2007-08-21 11:27:00,1.94141,1.94141,1.94122,1.94125,8000000.0
2007-08-21 11:28:00,1.94139,1.94206,1.94139,1.94198,7000000.0
2007-08-21 11:29:00,1.94169,1.94174,1.9413,1.94174,8000000.0
2007-08-21 11:30:00,1.9423,1.94282,1.94197,1.94282,7000000.0
2007-08-21 11:31:00,1.94321,1.94338,1.94313,1.94313,11000000.0
2007-08-21 11:32:00,1.94228,1.94251,1.94199,1.94251,11000000.0
2007-08-21 11:33:00,1.94264,1.94274,1.94251,1.94274,7000000.0
2007-08-21 11:34:00,1.94215,1.94215,1.94198,1.94198,7000000.0
2007-08-21 11:35:00,1.94201,1.94248,1.94201,1.94245,10000000.0
2007-08-21 11:36:00,1.94261,1.94291,1.94257,1.94287,8000000.0
2007-08-21 11:37:00,1.94309,1.94342,1.94285,1.94325,8000000.0
2007-08-21 11:38:00,1.94267,1.9427,1.9425,1.9425,9000000.0
2007-08-21 11:39:00,1.94216,1.94216,1.94198,1.94207,9000000.0
2007-08-21 11:40:00,1.94203,1.94203,1.94059,1.94059,11000000.0
2007-08-21 11:41:00,1.94009,1.94033,1.93954,1.93954,11000000.0
2007-08-21 11:42:00,1.93934,1.93953,1.93922,1.93922,11000000.0
2007-08-21 11:43:00,1.93839,1.9392,1.93839,1.9392,7000000.0
2007-08-21 11:44:00,1.93835,1.93835,1.9378,1.93809,7000000.0
2007-08-21 11:45:00,1.93898,1.93922,1.93898,1.93922,11000000.0
2007-08-21 11:46:00,1.9393,1.93959,1.9393,1.93935,7000000.0
2007-08-21 11:47:00,1.93892,1.93919,1.93892,1.93914,9000000.0
2007-08-21 11:48:00,1.93899,1.93954,1.93899,1.93954,10000000.0
2007-08-21 11:49:00,1.93985,1.93997,1.93964,1.93964,7000000.0
2007-08-21 11:50:00,1.93993,1.9402,1.93993,1.93997,7000000.0
2007-08-21 11:51:00,1.93993,1.94007,1.93969,1.93969,8000000.0
2007-08-21 11:52:00,1.93902,1.93902,1.9384,1.93886,10000000.0
2007-08-21 11:53:00,1.93937,1.93961,1.93937,1.93961,10000000.0
2007-08-21 11:54:00,1.93948,1.93962,1.93906,1.93906,9000000.0
2007-08-21 11:55:00,1.93837,1.93873,1.93837,1.93873,8000000.0
2007-08-21 11:56:00,1.93833,1.93833,1.93715,1.93715,11000000.0
2007-08-21 11:57:00,1.93696,1.93705,1.93572,1.93572,8000000.0
2007-08-21 11:58:00,1.93575,1.93613,1.93575,1.93613,9000000.0
2007-08-21 11:59:00,1.93653,1.93713,1.93653,1.93713,7000000.0
2007-08-21 12:00:00,1.93719,1.93745,1.93719,1.93735,7000000.0
2007-08-21 12:01:00,1.93773,1.93815,1.93773,1.93815,10000000.0
2007-08-21 12:02:00,1.93832,1.93847,1.93811,1.93847,10000000.0
2007-08-21 12:03:00,1.93859,1.93859,1.93829,1.93833,7000000.0
2007-08-21 12:04:00,1.93838,1.93838,1.93822,1.9383,9000000.0
2007-08-21 12:05:00,1.9382,1.9382,1.93777,1.93805,11000000.0
2007-08-21 12:06:00,1.93793,1.93793,1.93771,1.93771,7000000.0
2007-08-21 12:07:00,1.93804,1.93818,1.93793,1.93808,7000000.0
2007-08-21 12:08:00,1.93828,1.93864,1.93821,1.93821,9000000.0
2007-08-21 12:09:00,1.93799,1.938,1.93756,1.93769,8000000.0
2007-08-21 12:10:00,1.93757,1.93757,1.93645,1.93645,8000000.0
2007-08-21 12:11:00,1.9367,1.93727,1.9367,1.93718,7000000.0
2007-08-21 12:12:00,1.93719,1.93729,1.93712,1.93713,7000000.0
2007-08-21 12:13:00,1.93735,1.93769,1.93733,1.93761,10000000.0
2007-08-21 12:14:00,1.93767,1.93778,1.93763,1.93774,8000000.0
2007-08-21 12:15:00,1.93756,1.9376,1.93727,1.9374,8000000.0
2007-08-21 12:16:00,1.93753,1.93771,1.93719,1.9377,8000000.0
2007-08-21 12:17:00,1.93784,1.93793,1.93764,1.93793,8000000.0
2007-08-21 12:18:00,1.93812,1.93825,1.93792,1.93825,11000000.0
2007-08-21 12:19:00,1.93814,1.93849,1.93814,1.93849,9000000.0
2007-08-21 12:20:00,1.93844,1.93844,1.93818,1.9384,10000000.0
2007-08-21 12:21:00,1.93829,1.93837,1.93612,1.93612,7000000.0
2007-08-21 12:22:00,1.93763,1.93763,1.9368,1.9368,8000000.0
2007-08-21 12:23:00,1.93673,1.93717,1.93673,1.93706,7000000.0
2007-08-21 12:24:00,1.9375,1.9375,1.9373,1.9374,7000000.0
2007-08-21 12:25:00,1.93749,1.93791,1.93749,1.93791,9000000.0
2007-08-21 12:26:00,1.9377,1.93815,1.93714,1.93714,8000000.0
2007-08-21 12:27:00,1.937,1.937,1.93552,1.93552,10000000.0
2007-08-21 12:28:00,1.93467,1.93486,1.93403,1.93406,9000000.0
2007-08-21 12:29:00,1.93391,1.93401,1.93385,1.93401,9000000.0
2007-08-21 12:30:00,1.93382,1.93383,1.93242,1.93242,7000000.0
2007-08-21 12:31:00,1.93186,1.93189,1.9292,1.9292,11000000.0
2007-08-21 12:32:00,1.92921,1.93045,1.92921,1.93045,7000000.0
2007-08-21 12:33:00,1.93112,1.93164,1.93097,1.93097,7000000.0
2007-08-21 12:34:00,1.92993,1.93028,1.92978,1.93028,7000000.0
2007-08-21 12:35:00,1.93072,1.9312,1.92975,1.92975,8000000.0
2007-08-21 12:36:00,1.92911,1.92934,1.92908,1.92908,8000000.0
2007-08-21 12:37:00,1.92878,1.93012,1.92878,1.93012,9000000.0
2007-08-21 12:38:00,1.93023,1.9309,1.93023,1.9309,8000000.0
2007-08-21 12:39:00,1.93055,1.93075,1.9301,1.9301,9000000.0
2007-08-21 12:40:00,1.93002,1.93012,1.92996,1.92996,7000000.0
2007-08-21 12:41:00,1.93035,1.93105,1.93035,1.93089,8000000.0
2007-08-21 12:42:00,1.93137,1.93221,1.93137,1.93221,9000000.0
2007-08-21 12:43:00,1.93225,1.93225,1.93212,1.93214,9000000.0
2007-08-21 12:44:00,1.93204,1.93258,1.93203,1.93258,8000000.0
2007-08-21 12:45:00,1.93275,1.93286,1.93243,1.93266,10000000.0
2007-08-21 12:46:00,1.93246,1.93275,1.93236,1.93236,9000000.0
2007-08-21 12:47:00,1.93273,1.93295,1.93219,1.93219,10000000.0
2007-08-21 12:48:00,1.93105,1.93293,1.93105,1.93293,11000000.0
2007-08-21 12:49:00,1.9337,1.93371,1.93348,1.93348,7000000.0
2007-08-21 12:50:00,1.93353,1.93362,1.93306,1.93306,7000000.0
2007-08-21 12:51:00,1.9333,1.9333,1.93268,1.93271,8000000.0
2007-08-21 12:52:00,1.93256,1.93257,1.93182,1.93183,11000000.0
2007-08-21 12:53:00,1.93199,1.93199,1.93176,1.93177,8000000.0
2007-08-21 12:54:00,1.93176,1.9322,1.9317,1.9322,7000000.0
2007-08-21 12:55:00,1.93245,1.93245,1.93229,1.93229,8000000.0
2007-08-21 12:56:00,1.93095,1.93095,1.93053,1.93087,7000000.0
2007-08-21 12:57:00,1.93162,1.93162,1.93062,1.93062,7000000.0
2007-08-21 12:58:00,1.93099,1.93099,1.93031,1.93051,8000000.0
2007-08-21 12:59:00,1.93068,1.93304,1.93068,1.93304,7000000.0
2007-08-21 13:00:00,1.93328,1.93328,1.93222,1.93277,8000000.0
2007-08-21 13:01:00,1.93335,1.93463,1.93335,1.93439,8000000.0
2007-08-21 13:02:00,1.93523,1.93523,1.93378,1.93378,7000000.0
2007-08-21 13:03:00,1.93356,1.93493,1.93356,1.93493,8000000.0
2007-08-21 13:04:00,1.93495,1.9354,1.93495,1.9354,7000000.0
2007-08-21 13:05:00,1.93533,1.93548,1.93503,1.93503,8000000.0
2007-08-21 13:06:00,1.93509,1.93548,1.93497,1.93548,7000000.0
2007-08-21 13:07:00,1.93561,1.93586,1.93552,1.93586,7000000.0
2007-08-21 13:08:00,1.93592,1.93592,1.93452,1.93452,10000000.0
2007-08-21 13:09:00,1.93407,1.93437,1.93403,1.93434,7000000.0
2007-08-21 13:10:00,1.9347,1.93524,1.93456,1.93524,9000000.0
2007-08-21 13:11:00,1.93533,1.93552,1.93508,1.93509,8000000.0
2007-08-21 13:12:00,1.93512,1.93558,1.93512,1.93519,8000000.0
2007-08-21 13:13:00,1.93508,1.93526,1.93508,1.93515,9000000.0
2007-08-21 13:14:00,1.93503,1.93532,1.93497,1.93532,7000000.0
2007-08-21 13:15:00,1.93565,1.93579,1.93558,1.93579,8000000.0
2007-08-21 13:16:00,1.93607,1.93607,1.93587,1.93598,8000000.0
2007-08-21 13:17:00,1.93573,1.93573,1.93532,1.93532,9000000.0
2007-08-21 13:18:00,1.93539,1.93539,1.93522,1.93532,10000000.0
2007-08-21 13:19:00,1.93533,1.93542,1.93533,1.9354,8000000.0
2007-08-21 13:20:00,1.93531,1.93531,1.93503,1.93519,8000000.0
2007-08-21 13:21:00,1.93488,1.93488,1.934,1.934,7000000.0
2007-08-21 13:22:00,1.93452,1.93487,1.9345,1.93469,11000000.0
2007-08-21 13:23:00,1.93348,1.93348,1.93304,1.93304,8000000.0
2007-08-21 13:24:00,1.93299,1.93304,1.93278,1.93278,7000000.0
2007-08-21 13:25:00,1.9326,1.93347,1.9326,1.9334,11000000.0
2007-08-21 13:26:00,1.93337,1.93338,1.93306,1.93319,10000000.0
2007-08-21 13:27:00,1.93339,1.93366,1.93339,1.93351,8000000.0
2007-08-21 13:28:00,1.93383,1.93403,1.93383,1.93403,21000000.0
2007-08-21 13:29:00,1.93406,1.93472,1.93406,1.93429,17000000.0
2007-08-21 13:30:00,1.93371,1.93426,1.93348,1.93426,7000000.0
2007-08-21 13:31:00,1.93438,1.93443,1.93361,1.93361,9000000.0
2007-08-21 13:32:00,1.93324,1.93324,1.93217,1.93217,14000000.0
2007-08-21 13:33:00,1.93136,1.93294,1.93136,1.93227,14000000.0
2007-08-21 13:34:00,1.93275,1.93306,1.93272,1.93272,31000000.0
2007-08-21 13:35:00,1.93272,1.93272,1.93228,1.93228,17000000.0
2007-08-21 13:36:00,1.93215,1.93215,1.93176,1.93209,24000000.0
2007-08-21 13:37:00,1.93186,1.93186,1.93156,1.93156,10000000.0
2007-08-21 13:38:00,1.93135,1.93142,1.93118,1.93131,18000000.0
2007-08-21 13:39:00,1.93122,1.93142,1.93094,1.93103,15000000.0
2007-08-21 13:40:00,1.93121,1.93128,1.93101,1.93128,29000000.0
2007-08-21 13:41:00,1.93127,1.93127,1.92864,1.92864,13000000.0
2007-08-21 13:42:00,1.92845,1.92959,1.92845,1.92959,8000000.0
2007-08-21 13:43:00,1.93003,1.93017,1.92999,1.93007,10000000.0
2007-08-21 13:44:00,1.92959,1.92999,1.92959,1.92979,26000000.0
2007-08-21 13:45:00,1.92957,1.92988,1.92944,1.92977,22000000.0
2007-08-21 13:46:00,1.92951,1.92951,1.92771,1.92802,19000000.0
2007-08-21 13:47:00,1.92776,1.92799,1.92776,1.92784,17000000.0
2007-08-21 13:48:00,1.92789,1.92854,1.92789,1.92854,22000000.0
2007-08-21 13:49:00,1.92849,1.92849,1.92842,1.92843,24000000.0
2007-08-21 13:50:00,1.92868,1.92945,1.92868,1.92945,15000000.0
2007-08-21 13:51:00,1.92953,1.92976,1.92953,1.92976,22000000.0
2007-08-21 13:52:00,1.92983,1.92998,1.92959,1.92959,32000000.0
2007-08-21 13:53:00,1.9294,1.92944,1.92929,1.92929,28000000.0
2007-08-21 13:54:00,1.9295,1.93014,1.9295,1.93,31000000.0
2007-08-21 13:55:00,1.92974,1.92982,1.92969,1.92982,20000000.0
2007-08-21 13:56:00,1.92994,1.93089,1.92968,1.93089,24000000.0
2007-08-21 13:57:00,1.93166,1.93166,1.93104,1.9312,34000000.0
2007-08-21 13:58:00,1.93088,1.93106,1.93074,1.93106,16000000.0
2007-08-21 13:59:00,1.93103,1.93103,1.93063,1.93078,30000000.0
2007-08-21 14:00:00,1.93066,1.93168,1.93055,1.93146,39000000.0
2007-08-21 14:01:00,1.93093,1.93114,1.92995,1.93061,30000000.0
2007-08-21 14:02:00,1.93165,1.9317,1.931,1.931,19000000.0
2007-08-21 14:03:00,1.9305,1.9305,1.92924,1.92924,23000000.0
2007-08-21 14:04:00,1.92868,1.92868,1.92431,1.92431,33000000.0
2007-08-21 14:05:00,1.92414,1.92504,1.92414,1.92483,28000000.0
2007-08-21 14:06:00,1.92552,1.92568,1.92546,1.92548,31000000.0
2007-08-21 14:07:00,1.92529,1.92646,1.92529,1.92646,31000000.0
2007-08-21 14:08:00,1.92722,1.92765,1.92722,1.92731,27000000.0
2007-08-21 14:09:00,1.92711,1.92711,1.92644,1.92644,27000000.0
2007-08-21 14:10:00,1.92638,1.92638,1.92549,1.92549,24000000.0
2007-08-21 14:11:00,1.926,1.92644,1.926,1.92644,21000000.0
2007-08-21 14:12:00,1.92652,1.92665,1.92645,1.92651,22000000.0
2007-08-21 14:13:00,1.9259,1.92597,1.92584,1.92585,13000000.0
2007-08-21 14:14:00,1.92635,1.92635,1.92583,1.92583,21000000.0
2007-08-21 14:15:00,1.92572,1.9262,1.92543,1.9262,25000000.0
2007-08-21 14:16:00,1.92675,1.92879,1.92675,1.92879,26000000.0
2007-08-21 14:17:00,1.9296,1.9296,1.92859,1.92905,32000000.0
2007-08-21 14:18:00,1.92955,1.93043,1.92955,1.9299,27000000.0
2007-08-21 14:19:00,1.92941,1.92941,1.92926,1.92926,35000000.0
2007-08-21 14:20:00,1.92937,1.92963,1.92937,1.92961,32000000.0
2007-08-21 14:21:00,1.92952,1.93003,1.92952,1.93003,39000000.0
2007-08-21 14:22:00,1.92959,1.92973,1.92924,1.92924,22000000.0
2007-08-21 14:23:00,1.92893,1.93015,1.92893,1.93015,40000000.0
2007-08-21 14:24:00,1.93067,1.93115,1.93011,1.93115,10000000.0
2007-08-21 14:25:00,1.93101,1.93114,1.93088,1.93089,35000000.0
2007-08-21 14:26:00,1.93089,1.93128,1.93085,1.93085,18000000.0
2007-08-21 14:27:00,1.93148,1.93182,1.93148,1.93153,28000000.0
2007-08-21 14:28:00,1.9318,1.93198,1.93171,1.93198,21000000.0
2007-08-21 14:29:00,1.93184,1.93215,1.93184,1.9321,16000000.0
2007-08-21 14:30:00,1.9319,1.9319,1.93165,1.93166,25000000.0
2007-08-21 14:31:00,1.93155,1.93155,1.93131,1.9314,26000000.0
2007-08-21 14:32:00,1.93015,1.9304,1.92986,1.9304,32000000.0
2007-08-21 14:33:00,1.93089,1.93089,1.93031,1.93041,20000000.0
2007-08-21 14:34:00,1.93035,1.93035,1.93001,1.93001,25000000.0
2007-08-21 14:35:00,1.93008,1.93052,1.93008,1.93052,23000000.0
2007-08-21 14:36:00,1.93087,1.93149,1.93087,1.93149,11000000.0
2007-08-21 14:37:00,1.9311,1.93121,1.931,1.93109,41000000.0
2007-08-21 14:38:00,1.93112,1.93112,1.93045,1.93094,54000000.0
2007-08-21 14:39:00,1.93116,1.93129,1.93116,1.93123,36000000.0
2007-08-21 14:40:00,1.93112,1.93117,1.93091,1.93111,36000000.0
2007-08-21 14:41:00,1.93049,1.93062,1.93047,1.93053,41000000.0
2007-08-21 14:42:00,1.93067,1.93067,1.93043,1.93043,19000000.0
2007-08-21 14:43:00,1.93039,1.93063,1.93039,1.93062,20000000.0
2007-08-21 14:44:00,1.93048,1.93048,1.92956,1.92956,25000000.0
2007-08-21 14:45:00,1.93029,1.93039,1.92991,1.92991,33000000.0
2007-08-21 14:46:00,1.92989,1.92999,1.92989,1.92999,11000000.0
2007-08-21 14:47:00,1.93015,1.93015,1.92995,1.93004,7000000.0
2007-08-21 14:48:00,1.92994,1.92995,1.92985,1.92985,21000000.0
2007-08-21 14:49:00,1.92951,1.92994,1.92951,1.92994,32000000.0
2007-08-21 14:50:00,1.92988,1.93017,1.9298,1.9298,33000000.0
2007-08-21 14:51:00,1.93045,1.93128,1.93045,1.93102,37000000.0
2007-08-21 14:52:00,1.9309,1.9313,1.93082,1.9313,17000000.0
2007-08-21 14:53:00,1.93135,1.93135,1.93103,1.93103,22000000.0
2007-08-21 14:54:00,1.9311,1.93151,1.9311,1.93151,17000000.0
2007-08-21 14:55:00,1.93171,1.9325,1.93171,1.9325,7000000.0
2007-08-21 14:56:00,1.93309,1.9346,1.93309,1.9346,21000000.0
2007-08-21 14:57:00,1.93455,1.93477,1.93448,1.93453,12000000.0
2007-08-21 14:58:00,1.93433,1.93493,1.93433,1.93485,31000000.0
2007-08-21 14:59:00,1.9349,1.9349,1.93353,1.93353,20000000.0
2007-08-21 15:00:00,1.93247,1.9328,1.93204,1.9328,32000000.0
2007-08-21 15:01:00,1.93283,1.93283,1.93234,1.93257,14000000.0
2007-08-21 15:02:00,1.93242,1.93254,1.93187,1.93187,26000000.0
2007-08-21 15:03:00,1.93163,1.93192,1.93134,1.93192,30000000.0
2007-08-21 15:04:00,1.9322,1.93289,1.9322,1.93274,29000000.0
2007-08-21 15:05:00,1.93278,1.93312,1.93278,1.93312,28000000.0
2007-08-21 15:06:00,1.93257,1.93257,1.93221,1.93221,16000000.0
2007-08-21 15:07:00,1.93242,1.93252,1.93234,1.93234,26000000.0
2007-08-21 15:08:00,1.93232,1.93255,1.93232,1.93243,25000000.0
2007-08-21 15:09:00,1.93245,1.93285,1.93245,1.93283,34000000.0
2007-08-21 15:10:00,1.93292,1.93373,1.93292,1.93373,36000000.0
2007-08-21 15:11:00,1.93486,1.93494,1.93473,1.93481,27000000.0
2007-08-21 15:12:00,1.93477,1.93477,1.9344,1.93459,26000000.0
2007-08-21 15:13:00,1.93468,1.93477,1.93427,1.93427,41000000.0
2007-08-21 15:14:00,1.93481,1.93529,1.9347,1.93476,30000000.0
2007-08-21 15:15:00,1.93509,1.93561,1.93509,1.93557,21000000.0
2007-08-21 15:16:00,1.93602,1.93728,1.93602,1.93728,9000000.0
2007-08-21 15:17:00,1.93789,1.93789,1.93695,1.93695,26000000.0
2007-08-21 15:18:00,1.93722,1.93749,1.93718,1.93749,10000000.0
2007-08-21 15:19:00,1.93785,1.93785,1.93678,1.93678,16000000.0
2007-08-21 15:20:00,1.93653,1.93653,1.93614,1.93614,20000000.0
2007-08-21 15:21:00,1.93605,1.93615,1.93569,1.93587,12000000.0
2007-08-21 15:22:00,1.93565,1.9371,1.93565,1.9371,22000000.0
2007-08-21 15:23:00,1.93658,1.93661,1.93641,1.93657,36000000.0
2007-08-21 15:24:00,1.93652,1.93676,1.93652,1.93654,6000000.0
2007-08-21 15:25:00,1.93666,1.93666,1.9364,1.9364,14000000.0
2007-08-21 15:26:00,1.93631,1.93631,1.93597,1.93629,40000000.0
2007-08-21 15:27:00,1.93618,1.93618,1.93595,1.93609,32000000.0
2007-08-21 15:28:00,1.93644,1.93659,1.93637,1.93642,55000000.0
2007-08-21 15:29:00,1.93691,1.9371,1.93514,1.9371,47000000.0
2007-08-21 15:30:00,1.93541,1.93739,1.9354,1.93696,71000000.0
2007-08-21 15:31:00,1.93732,1.9381,1.93732,1.9381,58000000.0
2007-08-21 15:32:00,1.93831,1.93846,1.93829,1.93845,25000000.0
2007-08-21 15:33:00,1.93894,1.93909,1.93834,1.93834,32000000.0
2007-08-21 15:34:00,1.93793,1.93855,1.93793,1.93855,22000000.0
2007-08-21 15:35:00,1.93812,1.93812,1.93745,1.93745,30000000.0
2007-08-21 15:36:00,1.93656,1.93705,1.93653,1.93705,23000000.0
2007-08-21 15:37:00,1.93688,1.9372,1.93682,1.93701,24000000.0
2007-08-21 15:38:00,1.93633,1.93633,1.93554,1.93554,61000000.0
2007-08-21 15:39:00,1.93573,1.93583,1.93544,1.9358,40000000.0
2007-08-21 15:40:00,1.93577,1.93577,1.93522,1.93522,37000000.0
2007-08-21 15:41:00,1.93528,1.93565,1.93517,1.93565,43000000.0
2007-08-21 15:42:00,1.93538,1.93538,1.93314,1.93314,41000000.0
2007-08-21 15:43:00,1.9337,1.93397,1.93344,1.93397,30000000.0
2007-08-21 15:44:00,1.93416,1.93524,1.93416,1.93462,29000000.0
2007-08-21 15:45:00,1.93488,1.93535,1.93477,1.93477,36000000.0
2007-08-21 15:46:00,1.93501,1.93501,1.93395,1.93458,24000000.0
2007-08-21 15:47:00,1.93473,1.93533,1.93473,1.93533,31000000.0
2007-08-21 15:48:00,1.93551,1.93618,1.93551,1.93618,33000000.0
2007-08-21 15:49:00,1.93656,1.93717,1.93656,1.93717,25000000.0
2007-08-21 15:50:00,1.9378,1.93842,1.9378,1.93842,11000000.0
2007-08-21 15:51:00,1.93829,1.93842,1.93702,1.93726,37000000.0
2007-08-21 15:52:00,1.93763,1.93807,1.93763,1.93782,23000000.0
2007-08-21 15:53:00,1.93787,1.93815,1.93784,1.93815,15000000.0
2007-08-21 15:54:00,1.93839,1.93879,1.93839,1.9385,26000000.0
2007-08-21 15:55:00,1.93831,1.93862,1.93823,1.93862,33000000.0
2007-08-21 15:56:00,1.93867,1.93972,1.93867,1.93945,36000000.0
2007-08-21 15:57:00,1.93952,1.93993,1.93952,1.93977,34000000.0
2007-08-21 15:58:00,1.93998,1.94022,1.93984,1.94004,24000000.0
2007-08-21 15:59:00,1.94088,1.94167,1.94088,1.941,23000000.0
2007-08-21 16:00:00,1.94105,1.94137,1.94087,1.94087,51000000.0
2007-08-21 16:01:00,1.94088,1.94126,1.94086,1.94103,31000000.0
2007-08-21 16:02:00,1.9412,1.9416,1.9412,1.9416,29000000.0
2007-08-21 16:03:00,1.94153,1.94155,1.94079,1.94079,51000000.0
2007-08-21 16:04:00,1.94088,1.94157,1.94088,1.94157,38000000.0
2007-08-21 16:05:00,1.94166,1.94166,1.94131,1.94147,37000000.0
2007-08-21 16:06:00,1.94163,1.94163,1.94111,1.94111,33000000.0
2007-08-21 16:07:00,1.94123,1.94123,1.94079,1.94079,37000000.0
2007-08-21 16:08:00,1.94075,1.94075,1.94027,1.94045,37000000.0
2007-08-21 16:09:00,1.93907,1.93913,1.9389,1.93904,44000000.0
2007-08-21 16:10:00,1.93936,1.94,1.93936,1.94,41000000.0
2007-08-21 16:11:00,1.9404,1.94048,1.9404,1.94046,27000000.0
2007-08-21 16:12:00,1.94052,1.94052,1.93952,1.93952,22000000.0
2007-08-21 16:13:00,1.93947,1.93969,1.93905,1.93905,38000000.0
2007-08-21 16:14:00,1.93917,1.93949,1.93893,1.93893,41000000.0
2007-08-21 16:15:00,1.93868,1.93958,1.93868,1.93893,42000000.0
2007-08-21 16:16:00,1.93925,1.93976,1.93925,1.93969,45000000.0
2007-08-21 16:17:00,1.93992,1.93992,1.93969,1.93977,22000000.0
2007-08-21 16:18:00,1.9399,1.94007,1.93985,1.94007,49000000.0
2007-08-21 16:19:00,1.94013,1.94034,1.94004,1.94022,27000000.0
2007-08-21 16:20:00,1.94028,1.94035,1.94023,1.94024,52000000.0
2007-08-21 16:21:00,1.94005,1.94005,1.93979,1.93996,37000000.0
2007-08-21 16:22:00,1.93984,1.93984,1.9397,1.93974,50000000.0
2007-08-21 16:23:00,1.93952,1.93953,1.93934,1.93942,48000000.0
2007-08-21 16:24:00,1.93931,1.93999,1.93931,1.93992,44000000.0
2007-08-21 16:25:00,1.94009,1.94034,1.94009,1.94027,28000000.0
2007-08-21 16:26:00,1.94004,1.94007,1.93978,1.93978,41000000.0
2007-08-21 16:27:00,1.9393,1.9393,1.93851,1.93886,46000000.0
2007-08-21 16:28:00,1.93889,1.93889,1.93834,1.93873,34000000.0
2007-08-21 16:29:00,1.93881,1.9389,1.93881,1.9389,24000000.0
2007-08-21 16:30:00,1.93895,1.93917,1.93874,1.93874,43000000.0
2007-08-21 16:31:00,1.93894,1.93894,1.93794,1.93794,36000000.0
2007-08-21 16:32:00,1.93765,1.93776,1.9374,1.9374,34000000.0
2007-08-21 16:33:00,1.93765,1.93772,1.93739,1.93739,41000000.0
2007-08-21 16:34:00,1.93693,1.93725,1.9367,1.9367,29000000.0
2007-08-21 16:35:00,1.93701,1.93734,1.93701,1.93718,53000000.0
2007-08-21 16:36:00,1.93726,1.93774,1.93726,1.93738,43000000.0
2007-08-21 16:37:00,1.93715,1.93721,1.93709,1.93718,56000000.0
2007-08-21 16:38:00,1.93718,1.93768,1.93718,1.93768,34000000.0
2007-08-21 16:39:00,1.93805,1.93831,1.93805,1.93816,43000000.0
2007-08-21 16:40:00,1.93788,1.93788,1.93664,1.93664,63000000.0
2007-08-21 16:41:00,1.93649,1.93664,1.93608,1.93614,44000000.0
2007-08-21 16:42:00,1.9363,1.93702,1.9363,1.93702,57000000.0
2007-08-21 16:43:00,1.93733,1.93759,1.93681,1.93681,20000000.0
2007-08-21 16:44:00,1.93749,1.93749,1.93672,1.93672,34000000.0
2007-08-21 16:45:00,1.93697,1.93726,1.93689,1.93726,41000000.0
2007-08-21 16:46:00,1.93744,1.93761,1.93719,1.93719,59000000.0
2007-08-21 16:47:00,1.93698,1.93744,1.93698,1.9374,55000000.0
2007-08-21 16:48:00,1.93753,1.93753,1.93727,1.93735,46000000.0
2007-08-21 16:49:00,1.93729,1.9374,1.93715,1.93715,35000000.0
2007-08-21 16:50:00,1.93716,1.93791,1.93716,1.93791,45000000.0
2007-08-21 16:51:00,1.93802,1.9381,1.9379,1.93808,30000000.0
2007-08-21 16:52:00,1.93856,1.93867,1.93854,1.93856,30000000.0
2007-08-21 16:53:00,1.93869,1.93911,1.93869,1.93911,19000000.0
2007-08-21 16:54:00,1.93916,1.93926,1.93899,1.93899,18000000.0
2007-08-21 16:55:00,1.93881,1.93881,1.93816,1.93816,40000000.0
2007-08-21 16:56:00,1.93826,1.93858,1.93826,1.93858,37000000.0
2007-08-21 16:57:00,1.93865,1.93865,1.93793,1.93793,17000000.0
2007-08-21 16:58:00,1.93805,1.93805,1.93764,1.93789,45000000.0
2007-08-21 16:59:00,1.93741,1.93741,1.93667,1.93667,39000000.0
2007-08-21 17:00:00,1.93701,1.93808,1.93701,1.93808,47000000.0
2007-08-21 17:01:00,1.93812,1.93819,1.93776,1.93776,26000000.0
2007-08-21 17:02:00,1.93824,1.93831,1.93777,1.93777,33000000.0
2007-08-21 17:03:00,1.93785,1.93785,1.93744,1.93776,33000000.0
2007-08-21 17:04:00,1.93802,1.93869,1.93801,1.93869,37000000.0
2007-08-21 17:05:00,1.93863,1.93869,1.93816,1.93816,35000000.0
2007-08-21 17:06:00,1.93851,1.93906,1.93851,1.93906,46000000.0
2007-08-21 17:07:00,1.93899,1.93904,1.93877,1.93884,33000000.0
2007-08-21 17:08:00,1.93867,1.93942,1.93867,1.93932,45000000.0
2007-08-21 17:09:00,1.93947,1.93951,1.93921,1.93921,47000000.0
2007-08-21 17:10:00,1.93891,1.93897,1.93869,1.93869,36000000.0
2007-08-21 17:11:00,1.939,1.93925,1.9389,1.93897,44000000.0
2007-08-21 17:12:00,1.93843,1.93843,1.93806,1.93806,23000000.0
2007-08-21 17:13:00,1.93857,1.93886,1.93856,1.93882,35000000.0
2007-08-21 17:14:00,1.93885,1.93951,1.93876,1.93951,27000000.0
2007-08-21 17:15:00,1.93942,1.93942,1.93914,1.93916,26000000.0
2007-08-21 17:16:00,1.93903,1.9391,1.93893,1.93899,27000000.0
2007-08-21 17:17:00,1.93921,1.93971,1.93921,1.93971,38000000.0
2007-08-21 17:18:00,1.93958,1.93958,1.93902,1.93902,29000000.0
2007-08-21 17:19:00,1.9393,1.93974,1.9393,1.93938,19000000.0
2007-08-21 17:20:00,1.9388,1.9393,1.93856,1.9393,29000000.0
2007-08-21 17:21:00,1.9393,1.93943,1.93911,1.93932,26000000.0
2007-08-21 17:22:00,1.93947,1.93947,1.93893,1.93911,30000000.0
2007-08-21 17:23:00,1.93899,1.93899,1.9387,1.93871,32000000.0
2007-08-21 17:24:00,1.93891,1.93937,1.93891,1.93936,23000000.0
2007-08-21 17:25:00,1.93946,1.93954,1.93916,1.93943,20000000.0
2007-08-21 17:26:00,1.93969,1.93976,1.93937,1.93937,18000000.0
2007-08-21 17:27:00,1.93904,1.93966,1.93893,1.93966,44000000.0
2007-08-21 17:28:00,1.93981,1.93984,1.93951,1.93954,39000000.0
2007-08-21 17:29:00,1.93955,1.93986,1.93955,1.93986,36000000.0
2007-08-21 17:30:00,1.93879,1.93889,1.93664,1.93664,61000000.0
2007-08-21 17:31:00,1.93629,1.93696,1.93629,1.93682,62000000.0
2007-08-21 17:32:00,1.93691,1.93702,1.93639,1.93669,54000000.0
2007-08-21 17:33:00,1.93696,1.93697,1.93668,1.93697,64000000.0
2007-08-21 17:34:00,1.93698,1.93698,1.93679,1.9368,60000000.0
2007-08-21 17:35:00,1.93593,1.93593,1.93456,1.93489,43000000.0
2007-08-21 17:36:00,1.93559,1.93575,1.93506,1.93575,58000000.0
2007-08-21 17:37:00,1.93564,1.93667,1.93564,1.93663,47000000.0
2007-08-21 17:38:00,1.93635,1.93635,1.93422,1.93422,44000000.0
2007-08-21 17:39:00,1.93376,1.93541,1.9336,1.93541,41000000.0
2007-08-21 17:40:00,1.93541,1.93544,1.93437,1.93544,59000000.0
2007-08-21 17:41:00,1.93522,1.93522,1.93467,1.93488,50000000.0
2007-08-21 17:42:00,1.93583,1.93583,1.93445,1.93445,37000000.0
2007-08-21 17:43:00,1.93443,1.93617,1.93443,1.93617,33000000.0
2007-08-21 17:44:00,1.93625,1.93625,1.93595,1.93615,46000000.0
2007-08-21 17:45:00,1.9357,1.93617,1.93559,1.93617,49000000.0
2007-08-21 17:46:00,1.93608,1.93608,1.93502,1.93502,56000000.0
2007-08-21 17:47:00,1.93393,1.93401,1.93373,1.93401,65000000.0
2007-08-21 17:48:00,1.93395,1.93409,1.93382,1.93409,61000000.0
2007-08-21 17:49:00,1.93445,1.9348,1.93411,1.93476,72000000.0
2007-08-21 17:50:00,1.93493,1.93516,1.93493,1.93516,53000000.0
2007-08-21 17:51:00,1.9351,1.9351,1.9347,1.93487,54000000.0
2007-08-21 17:52:00,1.93491,1.93511,1.93491,1.93493,51000000.0
2007-08-21 17:53:00,1.93485,1.93485,1.93467,1.93467,42000000.0
2007-08-21 17:54:00,1.93471,1.93488,1.93471,1.93474,32000000.0
2007-08-21 17:55:00,1.93595,1.93636,1.9358,1.9358,32000000.0
2007-08-21 17:56:00,1.93565,1.93614,1.93565,1.93614,47000000.0
2007-08-21 17:57:00,1.93609,1.93609,1.93579,1.93579,34000000.0
2007-08-21 17:58:00,1.93569,1.93586,1.93569,1.93586,44000000.0
2007-08-21 17:59:00,1.9359,1.93616,1.9359,1.93616,39000000.0
2007-08-21 18:00:00,1.93602,1.93602,1.93549,1.93557,32000000.0
2007-08-21 18:01:00,1.93494,1.93494,1.93471,1.93474,52000000.0
2007-08-21 18:02:00,1.93545,1.93619,1.93545,1.93619,30000000.0
2007-08-21 18:03:00,1.93643,1.93677,1.93639,1.93639,38000000.0
2007-08-21 18:04:00,1.9363,1.93636,1.93625,1.93636,38000000.0
2007-08-21 18:05:00,1.93653,1.93677,1.9363,1.93677,36000000.0
2007-08-21 18:06:00,1.93669,1.9367,1.93634,1.93634,32000000.0
2007-08-21 18:07:00,1.93622,1.93645,1.93622,1.93645,38000000.0
2007-08-21 18:08:00,1.93643,1.9365,1.93622,1.9365,56000000.0
2007-08-21 18:09:00,1.93659,1.93682,1.93659,1.93668,34000000.0
2007-08-21 18:10:00,1.93675,1.93683,1.93668,1.9368,26000000.0
2007-08-21 18:11:00,1.93693,1.93711,1.93689,1.93711,34000000.0
2007-08-21 18:12:00,1.93716,1.93728,1.93716,1.93723,24000000.0
2007-08-21 18:13:00,1.93725,1.93725,1.93674,1.93674,30000000.0
2007-08-21 18:14:00,1.9365,1.9365,1.93528,1.93562,22000000.0
2007-08-21 18:15:00,1.93529,1.93532,1.93523,1.93526,21000000.0
2007-08-21 18:16:00,1.93514,1.93543,1.93513,1.93525,66000000.0
2007-08-21 18:17:00,1.93541,1.93551,1.93513,1.93513,60000000.0
2007-08-21 18:18:00,1.93515,1.93543,1.93515,1.9354,33000000.0
2007-08-21 18:19:00,1.9351,1.9351,1.93464,1.93475,46000000.0
2007-08-21 18:20:00,1.93471,1.93486,1.93459,1.93459,61000000.0
2007-08-21 18:21:00,1.93454,1.93469,1.93452,1.93469,37000000.0
2007-08-21 18:22:00,1.93467,1.93467,1.93448,1.93455,49000000.0
2007-08-21 18:23:00,1.93434,1.93434,1.93223,1.93223,34000000.0
2007-08-21 18:24:00,1.93113,1.93116,1.92928,1.93007,47000000.0
2007-08-21 18:25:00,1.93017,1.93017,1.92975,1.92975,31000000.0
2007-08-21 18:26:00,1.92942,1.92949,1.92931,1.92931,43000000.0
2007-08-21 18:27:00,1.92931,1.92967,1.92931,1.92967,35000000.0
2007-08-21 18:28:00,1.92973,1.92999,1.92973,1.92999,18000000.0
2007-08-21 18:29:00,1.93008,1.93029,1.93008,1.93028,24000000.0
2007-08-21 18:30:00,1.93039,1.9315,1.92964,1.9315,32000000.0
2007-08-21 18:31:00,1.93428,1.93428,1.9339,1.93397,46000000.0
2007-08-21 18:32:00,1.93334,1.93334,1.93162,1.93259,55000000.0
2007-08-21 18:33:00,1.93221,1.93262,1.9315,1.93262,29000000.0
2007-08-21 18:34:00,1.93345,1.93398,1.93294,1.93367,32000000.0
2007-08-21 18:35:00,1.93452,1.9352,1.93452,1.93512,47000000.0
2007-08-21 18:36:00,1.93541,1.93585,1.93541,1.93585,65000000.0
2007-08-21 18:37:00,1.93625,1.93691,1.93625,1.93691,63000000.0
2007-08-21 18:38:00,1.93701,1.93738,1.93689,1.93738,61000000.0
2007-08-21 18:39:00,1.93669,1.93672,1.93575,1.93575,37000000.0
2007-08-21 18:40:00,1.93603,1.9361,1.9358,1.93604,52000000.0
2007-08-21 18:41:00,1.93601,1.93604,1.9358,1.93601,68000000.0
2007-08-21 18:42:00,1.93593,1.93593,1.93528,1.93528,40000000.0
2007-08-21 18:43:00,1.93599,1.93606,1.93531,1.93589,39000000.0
2007-08-21 18:44:00,1.93548,1.93587,1.93548,1.93587,33000000.0
2007-08-21 18:45:00,1.93669,1.93669,1.93523,1.93562,57000000.0
2007-08-21 18:46:00,1.93573,1.93604,1.93573,1.93598,61000000.0
2007-08-21 18:47:00,1.93595,1.93595,1.93486,1.93536,41000000.0
2007-08-21 18:48:00,1.93581,1.93626,1.93579,1.93626,26000000.0
2007-08-21 18:49:00,1.93623,1.93623,1.93598,1.9362,31000000.0
2007-08-21 18:50:00,1.93585,1.93585,1.9354,1.9354,37000000.0
2007-08-21 18:51:00,1.9354,1.9354,1.93495,1.93495,17000000.0
2007-08-21 18:52:00,1.93442,1.93495,1.93442,1.93495,33000000.0
2007-08-21 18:53:00,1.93502,1.93502,1.93461,1.93474,31000000.0
2007-08-21 18:54:00,1.93531,1.93578,1.93513,1.93578,11000000.0
2007-08-21 18:55:00,1.93576,1.93589,1.9356,1.93561,22000000.0
2007-08-21 18:56:00,1.93519,1.93542,1.93436,1.93436,16000000.0
2007-08-21 18:57:00,1.93415,1.93444,1.93379,1.93379,15000000.0
2007-08-21 18:58:00,1.93419,1.93419,1.93378,1.93378,19000000.0
2007-08-21 18:59:00,1.93339,1.93363,1.93339,1.93363,26000000.0
2007-08-21 19:00:00,1.93371,1.934,1.93369,1.934,12000000.0
2007-08-21 19:01:00,1.93372,1.93396,1.93337,1.93337,18000000.0
2007-08-21 19:02:00,1.93331,1.93367,1.93325,1.93367,23000000.0
2007-08-21 19:03:00,1.93366,1.93413,1.93315,1.93413,21000000.0
2007-08-21 19:04:00,1.93413,1.93417,1.93372,1.93388,55000000.0
2007-08-21 19:05:00,1.93382,1.93391,1.93376,1.93391,42000000.0
2007-08-21 19:06:00,1.93383,1.93399,1.93371,1.93399,63000000.0
2007-08-21 19:07:00,1.93419,1.93431,1.93408,1.93431,39000000.0
2007-08-21 19:08:00,1.93427,1.93427,1.93399,1.93399,32000000.0
2007-08-21 19:09:00,1.93451,1.93451,1.93413,1.93425,56000000.0
2007-08-21 19:10:00,1.93387,1.93411,1.93387,1.934,27000000.0
2007-08-21 19:11:00,1.93403,1.9345,1.93403,1.93442,36000000.0
2007-08-21 19:12:00,1.93385,1.9341,1.93372,1.93397,25000000.0
2007-08-21 19:13:00,1.93397,1.93411,1.93397,1.93411,23000000.0
2007-08-21 19:14:00,1.93407,1.93432,1.93407,1.93428,37000000.0
2007-08-21 19:15:00,1.9338,1.9338,1.93354,1.93366,17000000.0
2007-08-21 19:16:00,1.93375,1.93389,1.93375,1.93388,23000000.0
2007-08-21 19:17:00,1.93381,1.93415,1.93381,1.93402,17000000.0
2007-08-21 19:18:00,1.93403,1.93426,1.93398,1.93426,30000000.0
2007-08-21 19:19:00,1.93387,1.9339,1.93367,1.9338,36000000.0
2007-08-21 19:20:00,1.93384,1.93404,1.93384,1.93404,23000000.0
2007-08-21 19:21:00,1.93408,1.93408,1.934,1.93401,21000000.0
2007-08-21 19:22:00,1.93404,1.9341,1.93389,1.93399,25000000.0
2007-08-21 19:23:00,1.93404,1.93416,1.93401,1.93416,12000000.0
2007-08-21 19:24:00,1.93421,1.93421,1.93394,1.93403,39000000.0
2007-08-21 19:25:00,1.93395,1.93395,1.93362,1.93378,49000000.0
2007-08-21 19:26:00,1.93357,1.93372,1.93351,1.9336,48000000.0
2007-08-21 19:27:00,1.93342,1.93347,1.93329,1.93342,51000000.0
2007-08-21 19:28:00,1.93352,1.93366,1.9335,1.93366,40000000.0
2007-08-21 19:29:00,1.93351,1.93351,1.9332,1.93326,28000000.0
2007-08-21 19:30:00,1.93364,1.93378,1.93334,1.9334,32000000.0
2007-08-21 19:31:00,1.93325,1.93337,1.93303,1.93303,28000000.0
2007-08-21 19:32:00,1.93323,1.93335,1.93282,1.93335,31000000.0
2007-08-21 19:33:00,1.93312,1.93331,1.93301,1.93331,14000000.0
2007-08-21 19:34:00,1.93336,1.93339,1.93269,1.9327,49000000.0
2007-08-21 19:35:00,1.93273,1.93315,1.93273,1.93315,28000000.0
2007-08-21 19:36:00,1.93291,1.93291,1.93272,1.93276,16000000.0
2007-08-21 19:37:00,1.932,1.932,1.93109,1.93109,26000000.0
2007-08-21 19:38:00,1.93099,1.93106,1.93072,1.93106,8000000.0
2007-08-21 19:39:00,1.93123,1.93145,1.93121,1.93145,13000000.0
2007-08-21 19:40:00,1.93128,1.93161,1.93095,1.93095,16000000.0
2007-08-21 19:41:00,1.93112,1.93123,1.93108,1.93118,17000000.0
2007-08-21 19:42:00,1.93093,1.93093,1.93037,1.93072,19000000.0
2007-08-21 19:43:00,1.93059,1.9306,1.93046,1.93048,21000000.0
2007-08-21 19:44:00,1.93004,1.93004,1.92973,1.92983,21000000.0
2007-08-21 19:45:00,1.92994,1.93013,1.92982,1.93007,33000000.0
2007-08-21 19:46:00,1.93051,1.93058,1.93032,1.93039,18000000.0
2007-08-21 19:47:00,1.93019,1.93019,1.9299,1.93018,22000000.0
2007-08-21 19:48:00,1.93058,1.93199,1.93058,1.93199,18000000.0
2007-08-21 19:49:00,1.93201,1.93201,1.93037,1.93102,27000000.0
2007-08-21 19:50:00,1.93147,1.93155,1.93128,1.93155,23000000.0
2007-08-21 19:51:00,1.93152,1.93256,1.93152,1.93256,25000000.0
2007-08-21 19:52:00,1.933,1.93346,1.93289,1.93341,15000000.0
2007-08-21 19:53:00,1.93312,1.93312,1.93298,1.93298,21000000.0
2007-08-21 19:54:00,1.93325,1.9333,1.93311,1.93311,9000000.0
2007-08-21 19:55:00,1.93311,1.93354,1.93301,1.93354,30000000.0
2007-08-21 19:56:00,1.93416,1.93416,1.93401,1.93416,20000000.0
2007-08-21 19:57:00,1.93413,1.93438,1.93413,1.93434,12000000.0
2007-08-21 19:58:00,1.93441,1.93441,1.93418,1.93418,13000000.0
2007-08-21 19:59:00,1.93423,1.93466,1.93423,1.93466,31000000.0
2007-08-21 20:00:00,1.93471,1.93473,1.93453,1.93456,23000000.0
2007-08-21 20:01:00,1.93475,1.93475,1.93402,1.93426,13000000.0
2007-08-21 20:02:00,1.93468,1.93536,1.93468,1.93514,20000000.0
2007-08-21 20:03:00,1.93537,1.93575,1.93537,1.93575,18000000.0
2007-08-21 20:04:00,1.9356,1.9361,1.9356,1.9361,27000000.0
2007-08-21 20:05:00,1.93607,1.93608,1.9359,1.9359,23000000.0
2007-08-21 20:06:00,1.93578,1.93585,1.93545,1.93564,13000000.0
2007-08-21 20:07:00,1.9352,1.9352,1.93477,1.93477,29000000.0
2007-08-21 20:08:00,1.93503,1.93515,1.9347,1.9347,15000000.0
2007-08-21 20:09:00,1.93489,1.93493,1.9347,1.9347,17000000.0
2007-08-21 20:10:00,1.93532,1.93532,1.93489,1.93489,8000000.0
2007-08-21 20:11:00,1.93464,1.93491,1.93459,1.93491,10000000.0
2007-08-21 20:12:00,1.9349,1.93496,1.93486,1.93488,15000000.0
2007-08-21 20:13:00,1.9348,1.9348,1.93448,1.93478,17000000.0
2007-08-21 20:14:00,1.93463,1.93476,1.93458,1.93472,15000000.0
2007-08-21 20:15:00,1.93458,1.93482,1.9343,1.93482,10000000.0
2007-08-21 20:16:00,1.93474,1.93488,1.93446,1.93451,22000000.0
2007-08-21 20:17:00,1.93448,1.93462,1.9341,1.93439,7000000.0
2007-08-21 20:18:00,1.93447,1.93447,1.93406,1.93406,24000000.0
2007-08-21 20:19:00,1.93402,1.93402,1.93371,1.93384,9000000.0
2007-08-21 20:20:00,1.93372,1.9338,1.93354,1.93373,14000000.0
2007-08-21 20:21:00,1.93403,1.93403,1.93324,1.93324,7000000.0
2007-08-21 20:22:00,1.93309,1.93314,1.93287,1.93294,12000000.0
2007-08-21 20:23:00,1.93279,1.9329,1.93279,1.9329,8000000.0
2007-08-21 20:24:00,1.93292,1.93354,1.93292,1.93344,15000000.0
2007-08-21 20:25:00,1.93349,1.93362,1.93339,1.93354,16000000.0
2007-08-21 20:26:00,1.93348,1.93365,1.93348,1.93351,22000000.0
2007-08-21 20:27:00,1.93345,1.93361,1.93341,1.93349,11000000.0
2007-08-21 20:28:00,1.93372,1.93372,1.93345,1.93353,7000000.0
2007-08-21 20:29:00,1.93347,1.93365,1.93337,1.93339,20000000.0
2007-08-21 20:30:00,1.93344,1.93357,1.93335,1.93345,27000000.0
2007-08-21 20:31:00,1.93347,1.93377,1.93347,1.93357,17000000.0
2007-08-21 20:32:00,1.93407,1.93407,1.93343,1.93343,20000000.0
2007-08-21 20:33:00,1.93385,1.93486,1.93385,1.93486,14000000.0
2007-08-21 20:34:00,1.93542,1.93542,1.93497,1.93501,28000000.0
2007-08-21 20:35:00,1.93488,1.93509,1.93488,1.93491,23000000.0
2007-08-21 20:36:00,1.93473,1.93473,1.93438,1.93438,11000000.0
2007-08-21 20:37:00,1.93454,1.93467,1.93454,1.93462,7000000.0
2007-08-21 20:38:00,1.93454,1.93499,1.93444,1.93499,10000000.0
2007-08-21 20:39:00,1.93527,1.93535,1.93502,1.93502,9000000.0
2007-08-21 20:40:00,1.93503,1.93508,1.93466,1.93466,8000000.0
2007-08-21 20:41:00,1.93498,1.93504,1.93443,1.93443,8000000.0
2007-08-21 20:42:00,1.93397,1.93397,1.9333,1.9333,15000000.0
2007-08-21 20:43:00,1.93417,1.93463,1.93404,1.93463,12000000.0
2007-08-21 20:44:00,1.93483,1.93483,1.93464,1.93479,7000000.0
2007-08-21 20:45:00,1.93489,1.93533,1.93489,1.93533,12000000.0
2007-08-21 20:46:00,1.93576,1.93576,1.93506,1.93526,9000000.0
2007-08-21 20:47:00,1.93513,1.93534,1.93513,1.93532,11000000.0
2007-08-21 20:48:00,1.93489,1.93489,1.93426,1.93437,11000000.0
2007-08-21 20:49:00,1.93452,1.93455,1.93433,1.93435,18000000.0
2007-08-21 20:50:00,1.93418,1.93466,1.93413,1.93466,7000000.0
2007-08-21 20:51:00,1.93489,1.93489,1.93427,1.93427,18000000.0
2007-08-21 20:52:00,1.93445,1.93469,1.93445,1.9345,15000000.0
2007-08-21 20:53:00,1.93443,1.93467,1.93435,1.9345,8000000.0
2007-08-21 20:54:00,1.93431,1.9344,1.93423,1.93425,10000000.0
2007-08-21 20:55:00,1.93423,1.93436,1.93413,1.93435,8000000.0
2007-08-21 20:56:00,1.93387,1.93387,1.93368,1.93368,8000000.0
2007-08-21 20:57:00,1.93285,1.93285,1.93208,1.93208,18000000.0
2007-08-21 20:58:00,1.93128,1.9321,1.93128,1.9321,14000000.0
2007-08-21 20:59:00,1.93156,1.93187,1.93144,1.93144,8000000.0
2007-08-21 21:00:00,1.93131,1.93131,1.92985,1.92985,11000000.0
2007-08-21 21:01:00,1.93002,1.93024,1.92998,1.9302,16000000.0
2007-08-21 21:02:00,1.93027,1.93027,1.9299,1.9299,7000000.0
2007-08-21 21:03:00,1.93025,1.93054,1.92986,1.93054,13000000.0
2007-08-21 21:04:00,1.93104,1.93117,1.93099,1.93112,8000000.0
2007-08-21 21:05:00,1.93115,1.93115,1.93099,1.93102,11000000.0
2007-08-21 21:06:00,1.93115,1.93124,1.93114,1.93124,8000000.0
2007-08-21 21:07:00,1.93121,1.93129,1.93121,1.93126,7000000.0
2007-08-21 21:08:00,1.93129,1.93143,1.93102,1.93102,11000000.0
2007-08-21 21:09:00,1.93085,1.93128,1.93085,1.93128,9000000.0
2007-08-21 21:10:00,1.93232,1.93353,1.93232,1.93353,5000000.0
2007-08-21 21:11:00,1.93392,1.93421,1.93392,1.93406,8000000.0
2007-08-21 21:12:00,1.93414,1.93429,1.93239,1.93429,10000000.0
2007-08-21 21:13:00,1.93438,1.93455,1.93438,1.93455,8000000.0
2007-08-21 21:14:00,1.93453,1.93453,1.93409,1.93409,8000000.0
2007-08-21 21:15:00,1.93399,1.93426,1.93387,1.93426,11000000.0
2007-08-21 21:16:00,1.93437,1.93441,1.93427,1.93427,9000000.0
2007-08-21 21:17:00,1.93402,1.93402,1.93268,1.93268,7000000.0
2007-08-21 21:18:00,1.9322,1.93264,1.9322,1.93264,7000000.0
2007-08-21 21:19:00,1.93282,1.93337,1.93282,1.93304,8000000.0
2007-08-21 21:20:00,1.93264,1.93264,1.93247,1.93247,12000000.0
2007-08-21 21:21:00,1.93226,1.93235,1.93213,1.93226,8000000.0
2007-08-21 21:22:00,1.93236,1.93299,1.93236,1.93299,7000000.0
2007-08-21 21:23:00,1.93305,1.93406,1.93305,1.93406,10000000.0
2007-08-21 21:24:00,1.93422,1.93422,1.93273,1.93273,8000000.0
2007-08-21 21:25:00,1.93245,1.93245,1.93217,1.93217,9000000.0
2007-08-21 21:26:00,1.9321,1.9321,1.9316,1.93205,17000000.0
2007-08-21 21:27:00,1.93216,1.93241,1.93209,1.93237,31000000.0
2007-08-21 21:28:00,1.93248,1.93265,1.93241,1.93265,20000000.0
2007-08-21 21:29:00,1.93259,1.93259,1.93229,1.93229,8000000.0
2007-08-21 21:30:00,1.93233,1.93233,1.93203,1.93203,9000000.0
2007-08-21 21:31:00,1.93192,1.93253,1.93192,1.93205,7000000.0
2007-08-21 21:32:00,1.93242,1.93242,1.93202,1.93222,8000000.0
2007-08-21 21:33:00,1.93207,1.93211,1.93173,1.93211,7000000.0
2007-08-21 21:34:00,1.9321,1.93243,1.9321,1.93243,10000000.0
2007-08-21 21:35:00,1.93234,1.93234,1.93222,1.93231,11000000.0
2007-08-21 21:36:00,1.93221,1.93221,1.93195,1.93197,11000000.0
2007-08-21 21:37:00,1.93198,1.93277,1.93198,1.93277,11000000.0
2007-08-21 21:38:00,1.9328,1.93324,1.93269,1.933,26000000.0
2007-08-21 21:39:00,1.93283,1.93319,1.9327,1.93319,18000000.0
2007-08-21 21:40:00,1.93375,1.93396,1.93371,1.93387,12000000.0
2007-08-21 21:41:00,1.93419,1.93427,1.93398,1.93418,7000000.0
2007-08-21 21:42:00,1.93422,1.93422,1.93382,1.93391,7000000.0
2007-08-21 21:43:00,1.93421,1.93442,1.9342,1.93442,11000000.0
2007-08-21 21:44:00,1.93442,1.93442,1.93425,1.93437,18000000.0
2007-08-21 21:45:00,1.93425,1.93483,1.93425,1.93483,7000000.0
2007-08-21 21:46:00,1.9348,1.9348,1.93458,1.9346,15000000.0
2007-08-21 21:47:00,1.93442,1.9345,1.93406,1.93406,10000000.0
2007-08-21 21:48:00,1.93339,1.93362,1.93339,1.93362,7000000.0
2007-08-21 21:49:00,1.93356,1.93356,1.93289,1.93347,8000000.0
2007-08-21 21:50:00,1.93338,1.93356,1.93334,1.93334,10000000.0
2007-08-21 21:51:00,1.93381,1.93381,1.93366,1.93366,8000000.0
2007-08-21 21:52:00,1.93357,1.9337,1.93346,1.93346,10000000.0
2007-08-21 21:53:00,1.93361,1.93362,1.93332,1.93332,8000000.0
2007-08-21 21:54:00,1.93352,1.93383,1.93352,1.93383,9000000.0
2007-08-21 21:55:00,1.93404,1.9342,1.93402,1.93418,11000000.0
2007-08-21 21:56:00,1.93406,1.93406,1.93385,1.93386,7000000.0
2007-08-21 21:57:00,1.9334,1.93383,1.93331,1.93383,13000000.0
2007-08-21 21:58:00,1.93336,1.93348,1.93295,1.93295,16000000.0
2007-08-21 21:59:00,1.93348,1.93349,1.93325,1.9333,25000000.0
2007-08-21 22:00:00,1.93349,1.93356,1.93341,1.93344,12000000.0
2007-08-21 22:01:00,1.93415,1.93516,1.93415,1.93516,6000000.0
2007-08-21 22:02:00,1.93337,1.93342,1.93336,1.93336,11000000.0
2007-08-21 22:03:00,1.93363,1.93395,1.93363,1.93395,5000000.0
2007-08-21 22:04:00,1.93406,1.93408,1.93381,1.93398,11000000.0
2007-08-21 22:05:00,1.93436,1.93532,1.93393,1.93532,16000000.0
2007-08-21 22:06:00,1.93541,1.93569,1.93526,1.93569,8000000.0
2007-08-21 22:07:00,1.93565,1.93565,1.93541,1.93551,15000000.0
2007-08-21 22:08:00,1.93551,1.93564,1.9355,1.93563,30000000.0
2007-08-21 22:09:00,1.93554,1.93554,1.93514,1.93514,13000000.0
2007-08-21 22:10:00,1.93505,1.93505,1.93466,1.93466,8000000.0
2007-08-21 22:11:00,1.9346,1.9346,1.93405,1.93405,6000000.0
2007-08-21 22:12:00,1.93445,1.93469,1.93445,1.93469,15000000.0
2007-08-21 22:13:00,1.93476,1.93481,1.93476,1.93477,10000000.0
2007-08-21 22:14:00,1.93446,1.93453,1.93446,1.93446,13000000.0
2007-08-21 22:15:00,1.93455,1.93477,1.93455,1.93477,9000000.0
2007-08-21 22:16:00,1.93483,1.93494,1.93455,1.93494,8000000.0
2007-08-21 22:17:00,1.93488,1.93488,1.93484,1.93485,16000000.0
2007-08-21 22:18:00,1.93473,1.93476,1.93463,1.93463,9000000.0
2007-08-21 22:19:00,1.93478,1.93497,1.93473,1.93486,9000000.0
2007-08-21 22:20:00,1.93481,1.9351,1.93448,1.9351,7000000.0
2007-08-21 22:21:00,1.93489,1.93489,1.9346,1.9346,11000000.0
2007-08-21 22:22:00,1.93467,1.93484,1.93467,1.93484,11000000.0
2007-08-21 22:23:00,1.93509,1.93509,1.93466,1.93466,15000000.0
2007-08-21 22:24:00,1.93464,1.93497,1.93464,1.93497,10000000.0
2007-08-21 22:25:00,1.93515,1.93515,1.93502,1.93502,8000000.0
2007-08-21 22:26:00,1.93516,1.93529,1.93503,1.93514,10000000.0
2007-08-21 22:27:00,1.93503,1.93516,1.93503,1.93516,10000000.0
2007-08-21 22:28:00,1.93522,1.93541,1.93522,1.93528,8000000.0
2007-08-21 22:29:00,1.93506,1.93506,1.93491,1.93497,7000000.0
2007-08-21 22:30:00,1.93562,1.93568,1.9356,1.93562,11000000.0
2007-08-21 22:31:00,1.93476,1.935,1.93476,1.935,22000000.0
2007-08-21 22:32:00,1.93505,1.93543,1.93505,1.93543,7000000.0
2007-08-21 22:33:00,1.93521,1.93532,1.93513,1.93523,38000000.0
2007-08-21 22:34:00,1.93527,1.93534,1.93503,1.93519,47000000.0
2007-08-21 22:35:00,1.93525,1.93541,1.93525,1.93539,27000000.0
2007-08-21 22:36:00,1.93541,1.93554,1.93541,1.9355,7000000.0
2007-08-21 22:37:00,1.93545,1.93559,1.93539,1.93559,28000000.0
2007-08-21 22:38:00,1.93591,1.93607,1.93588,1.93596,6000000.0
2007-08-21 22:39:00,1.93588,1.93588,1.93522,1.93522,11000000.0
2007-08-21 22:40:00,1.9352,1.93527,1.9352,1.93525,9000000.0
2007-08-21 22:42:00,1.93518,1.93518,1.9348,1.9348,9000000.0
2007-08-21 22:43:00,1.93488,1.93488,1.93445,1.93445,11000000.0
2007-08-21 22:44:00,1.93425,1.93425,1.93391,1.93391,8000000.0
2007-08-21 22:45:00,1.93373,1.93373,1.93348,1.93348,12000000.0
2007-08-21 22:46:00,1.93318,1.93332,1.93211,1.93211,9000000.0
2007-08-21 22:47:00,1.93081,1.93081,1.93058,1.93058,16000000.0
2007-08-21 22:48:00,1.9305,1.93056,1.93012,1.93012,11000000.0
2007-08-21 22:49:00,1.93009,1.93037,1.93009,1.93037,12000000.0
2007-08-21 22:50:00,1.93046,1.93046,1.93002,1.93017,16000000.0
2007-08-21 22:51:00,1.93061,1.93072,1.92972,1.92972,10000000.0
2007-08-21 22:52:00,1.92959,1.92959,1.92946,1.92946,10000000.0
2007-08-21 22:53:00,1.92962,1.93073,1.92962,1.93073,8000000.0
2007-08-21 22:54:00,1.93175,1.93194,1.93158,1.93188,7000000.0
2007-08-21 22:55:00,1.93181,1.93304,1.93181,1.93304,6000000.0
2007-08-21 22:56:00,1.93328,1.93328,1.93303,1.93303,8000000.0
2007-08-21 22:57:00,1.93285,1.93295,1.9327,1.93295,7000000.0
2007-08-21 22:58:00,1.93278,1.93278,1.93137,1.93137,7000000.0
2007-08-21 22:59:00,1.93139,1.93158,1.93139,1.93142,9000000.0
2007-08-21 23:00:00,1.93162,1.93195,1.93162,1.93192,12000000.0
2007-08-21 23:01:00,1.93189,1.93207,1.93175,1.93175,9000000.0
2007-08-21 23:02:00,1.93185,1.93202,1.93183,1.93183,7000000.0
2007-08-21 23:03:00,1.9317,1.93179,1.93169,1.93179,12000000.0
2007-08-21 23:04:00,1.9317,1.93174,1.93156,1.93164,9000000.0
2007-08-21 23:05:00,1.93144,1.93144,1.93129,1.93129,11000000.0
2007-08-21 23:06:00,1.93154,1.93154,1.93148,1.93151,8000000.0
2007-08-21 23:07:00,1.93166,1.93191,1.93166,1.93191,8000000.0
2007-08-21 23:08:00,1.93183,1.93188,1.9318,1.9318,15000000.0
2007-08-21 23:09:00,1.93163,1.93164,1.93144,1.93144,7000000.0
2007-08-21 23:10:00,1.93143,1.93143,1.9312,1.9312,8000000.0
2007-08-21 23:11:00,1.9315,1.93183,1.9315,1.93173,8000000.0
2007-08-21 23:12:00,1.93172,1.93197,1.9315,1.93197,8000000.0
2007-08-21 23:13:00,1.93222,1.93253,1.93222,1.93253,7000000.0
2007-08-21 23:14:00,1.93269,1.93276,1.9326,1.93274,9000000.0
2007-08-21 23:15:00,1.93307,1.93323,1.93307,1.93323,8000000.0
2007-08-21 23:16:00,1.93353,1.93467,1.93353,1.93467,9000000.0
2007-08-21 23:17:00,1.93352,1.93352,1.93316,1.93316,11000000.0
2007-08-21 23:18:00,1.93336,1.93336,1.93304,1.93304,9000000.0
2007-08-21 23:19:00,1.93313,1.9335,1.93298,1.93333,9000000.0
2007-08-21 23:20:00,1.93328,1.93346,1.93326,1.93335,6000000.0
2007-08-21 23:21:00,1.93346,1.9338,1.93346,1.93379,8000000.0
2007-08-21 23:22:00,1.93388,1.93388,1.93334,1.93334,7000000.0
2007-08-21 23:23:00,1.93397,1.9343,1.93397,1.93408,7000000.0
2007-08-21 23:24:00,1.93399,1.93399,1.93384,1.93388,9000000.0
2007-08-21 23:25:00,1.93397,1.93403,1.93358,1.93366,10000000.0
2007-08-21 23:26:00,1.93338,1.93338,1.93299,1.9332,5000000.0
2007-08-21 23:27:00,1.93317,1.93317,1.93232,1.93232,8000000.0
2007-08-21 23:28:00,1.93145,1.93145,1.93098,1.93098,8000000.0
2007-08-21 23:29:00,1.93179,1.93197,1.93106,1.93197,25000000.0
2007-08-21 23:30:00,1.93165,1.93219,1.93165,1.93192,16000000.0
2007-08-21 23:31:00,1.93142,1.93185,1.93142,1.93159,14000000.0
2007-08-21 23:32:00,1.93182,1.93182,1.93156,1.93156,9000000.0
2007-08-21 23:34:00,1.93207,1.93207,1.93161,1.93161,9000000.0
2007-08-21 23:35:00,1.9316,1.93223,1.9316,1.93221,12000000.0
2007-08-21 23:36:00,1.93226,1.93226,1.93189,1.9322,9000000.0
2007-08-21 23:37:00,1.9323,1.93241,1.93198,1.93198,8000000.0
2007-08-21 23:38:00,1.93183,1.93194,1.93178,1.93194,8000000.0
2007-08-21 23:39:00,1.93187,1.93198,1.93175,1.93191,11000000.0
2007-08-21 23:40:00,1.93181,1.93181,1.9314,1.93141,21000000.0
2007-08-21 23:42:00,1.93171,1.93198,1.93171,1.93181,19000000.0
2007-08-21 23:43:00,1.93182,1.93195,1.93158,1.93158,7000000.0
2007-08-21 23:44:00,1.93168,1.9329,1.93168,1.9329,8000000.0
2007-08-21 23:45:00,1.93297,1.93297,1.93238,1.93238,7000000.0
2007-08-21 23:46:00,1.93227,1.93233,1.93227,1.93233,8000000.0
2007-08-21 23:47:00,1.93244,1.93263,1.93244,1.93246,11000000.0
2007-08-21 23:48:00,1.93264,1.93272,1.93235,1.93235,8000000.0
2007-08-21 23:49:00,1.93251,1.93291,1.93251,1.93283,9000000.0
2007-08-21 23:50:00,1.93297,1.93347,1.93297,1.93338,8000000.0
2007-08-21 23:51:00,1.93334,1.93337,1.93332,1.93332,10000000.0
2007-08-21 23:52:00,1.93336,1.93336,1.93331,1.93331,7000000.0
2007-08-21 23:53:00,1.93333,1.93364,1.93333,1.93345,10000000.0
2007-08-21 23:54:00,1.9331,1.93347,1.93303,1.93305,7000000.0
2007-08-21 23:55:00,1.93265,1.93296,1.93265,1.93296,9000000.0
2007-08-21 23:56:00,1.9331,1.93339,1.93309,1.93327,12000000.0
2007-08-21 23:57:00,1.93337,1.9335,1.93337,1.93349,5000000.0
2007-08-21 23:58:00,1.93373,1.93401,1.93373,1.93381,8000000.0
2007-08-21 23:59:00,1.93425,1.93425,1.93384,1.93393,18000000.0
2007-08-22 00:00:00,1.93402,1.93402,1.93354,1.93365,7000000.0
2007-08-22 00:01:00,1.93397,1.93583,1.93397,1.93562,8000000.0
2007-08-22 00:02:00,1.93595,1.93595,1.93578,1.93578,9000000.0
2007-08-22 00:03:00,1.93548,1.93564,1.93548,1.93549,12000000.0
2007-08-22 00:04:00,1.93559,1.93575,1.93539,1.93539,10000000.0
2007-08-22 00:05:00,1.93563,1.93569,1.93532,1.93565,9000000.0
2007-08-22 00:06:00,1.93543,1.93546,1.93535,1.93544,8000000.0
2007-08-22 00:07:00,1.93555,1.93575,1.9354,1.93575,9000000.0
2007-08-22 00:08:00,1.93594,1.93628,1.93594,1.93626,8000000.0
2007-08-22 00:09:00,1.93647,1.93648,1.93574,1.93574,9000000.0
2007-08-22 00:10:00,1.93565,1.93565,1.9354,1.9354,23000000.0
2007-08-22 00:11:00,1.93632,1.93659,1.93632,1.93648,11000000.0
2007-08-22 00:12:00,1.93646,1.93646,1.93612,1.93615,9000000.0
2007-08-22 00:13:00,1.93615,1.93634,1.93608,1.93619,8000000.0
2007-08-22 00:14:00,1.93602,1.93632,1.93602,1.93632,7000000.0
2007-08-22 00:15:00,1.93628,1.93657,1.93628,1.93657,7000000.0
2007-08-22 00:16:00,1.93662,1.93684,1.93662,1.93684,9000000.0
2007-08-22 00:17:00,1.93687,1.93687,1.93662,1.93662,7000000.0
2007-08-22 00:18:00,1.93642,1.93642,1.93628,1.93634,8000000.0
2007-08-22 00:19:00,1.93656,1.93674,1.93639,1.93639,11000000.0
2007-08-22 00:20:00,1.9362,1.9364,1.93612,1.93624,9000000.0
2007-08-22 00:21:00,1.93661,1.93667,1.93657,1.93663,8000000.0
2007-08-22 00:22:00,1.93696,1.93795,1.93696,1.93795,8000000.0
2007-08-22 00:23:00,1.9381,1.93864,1.9381,1.93864,7000000.0
2007-08-22 00:24:00,1.93852,1.93852,1.93798,1.93798,8000000.0
2007-08-22 00:25:00,1.93723,1.93723,1.93579,1.93579,11000000.0
2007-08-22 00:26:00,1.93531,1.93604,1.93483,1.93604,7000000.0
2007-08-22 00:27:00,1.93572,1.93619,1.93572,1.93608,10000000.0
2007-08-22 00:28:00,1.93593,1.93664,1.93593,1.93639,8000000.0
2007-08-22 00:29:00,1.93699,1.93711,1.93699,1.93711,3000000.0
2007-08-22 00:30:00,1.93709,1.93718,1.93702,1.93711,7000000.0
2007-08-22 00:31:00,1.93707,1.93707,1.9367,1.9367,7000000.0
2007-08-22 00:32:00,1.93656,1.9374,1.93656,1.9374,7000000.0
2007-08-22 00:33:00,1.93737,1.93821,1.93733,1.93821,8000000.0
2007-08-22 00:34:00,1.93813,1.93813,1.93768,1.93768,23000000.0
2007-08-22 00:35:00,1.93757,1.93786,1.93757,1.9378,7000000.0
2007-08-22 00:36:00,1.9376,1.93781,1.9376,1.93778,9000000.0
2007-08-22 00:37:00,1.93706,1.93713,1.93679,1.93713,8000000.0
2007-08-22 00:38:00,1.93718,1.93734,1.93711,1.93724,7000000.0
2007-08-22 00:39:00,1.93709,1.93709,1.93686,1.93708,7000000.0
2007-08-22 00:40:00,1.93703,1.93716,1.93696,1.93696,7000000.0
2007-08-22 00:41:00,1.93643,1.93645,1.93588,1.93592,8000000.0
2007-08-22 00:42:00,1.936,1.936,1.93576,1.93595,8000000.0
2007-08-22 00:43:00,1.93626,1.93641,1.93607,1.93607,7000000.0
2007-08-22 00:44:00,1.93613,1.93653,1.9359,1.93648,11000000.0
2007-08-22 00:45:00,1.93611,1.93611,1.93574,1.93574,7000000.0
2007-08-22 00:46:00,1.93619,1.93659,1.93619,1.93649,10000000.0
2007-08-22 00:47:00,1.93656,1.93656,1.93642,1.93647,7000000.0
2007-08-22 00:48:00,1.93646,1.93646,1.93611,1.93614,8000000.0
2007-08-22 00:49:00,1.93607,1.9362,1.93598,1.93605,10000000.0
2007-08-22 00:50:00,1.93594,1.93602,1.93583,1.93583,10000000.0
2007-08-22 00:51:00,1.93556,1.93556,1.93472,1.93513,8000000.0
2007-08-22 00:52:00,1.93532,1.93587,1.93532,1.93568,7000000.0
2007-08-22 00:53:00,1.93571,1.93676,1.93571,1.93676,11000000.0
2007-08-22 00:54:00,1.9372,1.93745,1.93705,1.93731,10000000.0
2007-08-22 00:55:00,1.93785,1.9391,1.93759,1.9391,7000000.0
2007-08-22 00:56:00,1.93976,1.93976,1.93916,1.93967,11000000.0
2007-08-22 00:57:00,1.93992,1.94078,1.93984,1.94078,8000000.0
2007-08-22 00:58:00,1.94071,1.94071,1.94038,1.94038,10000000.0
2007-08-22 00:59:00,1.94005,1.94005,1.93977,1.93988,7000000.0
2007-08-22 01:00:00,1.93953,1.93967,1.93887,1.93929,19000000.0
2007-08-22 01:01:00,1.93893,1.93893,1.93828,1.93828,12000000.0
2007-08-22 01:02:00,1.93805,1.93805,1.93724,1.93731,8000000.0
2007-08-22 01:03:00,1.93725,1.93725,1.93651,1.93654,7000000.0
2007-08-22 01:04:00,1.93685,1.93704,1.93681,1.93685,8000000.0
2007-08-22 01:05:00,1.93705,1.93728,1.93705,1.93728,7000000.0
2007-08-22 01:06:00,1.93754,1.93766,1.93751,1.93758,8000000.0
2007-08-22 01:07:00,1.93809,1.93863,1.93809,1.93858,5000000.0
2007-08-22 01:08:00,1.93857,1.93896,1.93831,1.93831,10000000.0
2007-08-22 01:09:00,1.93828,1.93843,1.93813,1.93843,8000000.0
2007-08-22 01:10:00,1.9385,1.93875,1.93847,1.93875,10000000.0
2007-08-22 01:11:00,1.93846,1.93847,1.93823,1.93823,11000000.0
2007-08-22 01:12:00,1.93829,1.93829,1.93787,1.93787,8000000.0
2007-08-22 01:13:00,1.93742,1.93742,1.93715,1.93715,8000000.0
2007-08-22 01:14:00,1.93683,1.93683,1.93648,1.93674,10000000.0
2007-08-22 01:15:00,1.93672,1.93693,1.93658,1.93658,10000000.0
2007-08-22 01:16:00,1.93652,1.93653,1.93548,1.93554,8000000.0
2007-08-22 01:17:00,1.93483,1.93483,1.93372,1.93372,11000000.0
2007-08-22 01:18:00,1.93439,1.93496,1.93439,1.93496,10000000.0
2007-08-22 01:19:00,1.9353,1.9356,1.9353,1.93551,11000000.0
2007-08-22 01:20:00,1.93552,1.93553,1.93541,1.93541,13000000.0
2007-08-22 01:21:00,1.93519,1.93541,1.93506,1.93525,7000000.0
2007-08-22 01:22:00,1.93545,1.93557,1.93542,1.93554,7000000.0
2007-08-22 01:23:00,1.93573,1.93647,1.93573,1.93647,8000000.0
2007-08-22 01:24:00,1.93674,1.9377,1.93674,1.9377,7000000.0
2007-08-22 01:25:00,1.9375,1.93778,1.9375,1.93778,9000000.0
2007-08-22 01:26:00,1.93785,1.93785,1.93766,1.93766,14000000.0
2007-08-22 01:27:00,1.93765,1.9377,1.93764,1.9377,15000000.0
2007-08-22 01:28:00,1.93746,1.93764,1.93721,1.93732,9000000.0
2007-08-22 01:29:00,1.9371,1.9371,1.93671,1.93671,10000000.0
2007-08-22 01:30:00,1.93649,1.93684,1.93647,1.93684,10000000.0
2007-08-22 01:31:00,1.93666,1.93675,1.93623,1.93623,7000000.0
2007-08-22 01:32:00,1.93683,1.93683,1.93533,1.93579,18000000.0
2007-08-22 01:33:00,1.93551,1.93602,1.93551,1.93595,20000000.0
2007-08-22 01:34:00,1.93598,1.93603,1.93581,1.93603,16000000.0
2007-08-22 01:35:00,1.93606,1.93609,1.93597,1.93606,8000000.0
2007-08-22 01:36:00,1.93569,1.93583,1.93533,1.93533,9000000.0
2007-08-22 01:37:00,1.935,1.93518,1.93489,1.93518,7000000.0
2007-08-22 01:38:00,1.93535,1.93558,1.93535,1.93539,12000000.0
2007-08-22 01:39:00,1.93542,1.93551,1.93542,1.93549,12000000.0
2007-08-22 01:40:00,1.9354,1.9354,1.93515,1.93515,7000000.0
2007-08-22 01:42:00,1.93509,1.93509,1.93502,1.93502,7000000.0
2007-08-22 01:43:00,1.93521,1.93588,1.93521,1.93588,8000000.0
2007-08-22 01:44:00,1.93599,1.93607,1.93599,1.93605,7000000.0
2007-08-22 01:45:00,1.93612,1.93619,1.93609,1.93609,7000000.0
2007-08-22 01:46:00,1.93617,1.93631,1.93614,1.93626,7000000.0
2007-08-22 01:47:00,1.93622,1.93633,1.93617,1.93617,14000000.0
2007-08-22 01:48:00,1.93616,1.93616,1.9358,1.9358,7000000.0
2007-08-22 01:49:00,1.93551,1.93559,1.93548,1.93554,8000000.0
2007-08-22 01:50:00,1.93561,1.93577,1.93558,1.93577,10000000.0
2007-08-22 01:52:00,1.93573,1.93573,1.93468,1.93468,13000000.0
2007-08-22 01:53:00,1.93453,1.93453,1.93436,1.93443,7000000.0
2007-08-22 01:54:00,1.93429,1.9348,1.93429,1.9348,9000000.0
2007-08-22 01:55:00,1.93476,1.93502,1.93456,1.93456,12000000.0
2007-08-22 01:56:00,1.93437,1.93442,1.93435,1.93442,17000000.0
2007-08-22 01:57:00,1.9349,1.93606,1.9349,1.93587,13000000.0
2007-08-22 01:58:00,1.93601,1.93601,1.93498,1.93498,10000000.0
2007-08-22 01:59:00,1.93526,1.9356,1.93526,1.9356,5000000.0
2007-08-22 02:00:00,1.93569,1.93601,1.93534,1.93534,10000000.0
2007-08-22 02:01:00,1.93504,1.93561,1.93504,1.93554,8000000.0
2007-08-22 02:02:00,1.93569,1.93617,1.93567,1.93617,11000000.0
2007-08-22 02:03:00,1.93624,1.93664,1.93441,1.93664,10000000.0
2007-08-22 02:04:00,1.93629,1.93684,1.93629,1.93632,8000000.0
2007-08-22 02:05:00,1.93648,1.93708,1.93648,1.93708,10000000.0
2007-08-22 02:06:00,1.93759,1.93777,1.93741,1.93776,10000000.0
2007-08-22 02:07:00,1.93751,1.93774,1.93751,1.93751,8000000.0
2007-08-22 02:08:00,1.9368,1.93712,1.9368,1.93687,8000000.0
2007-08-22 02:09:00,1.93626,1.93627,1.93578,1.93578,7000000.0
2007-08-22 02:10:00,1.93549,1.93568,1.93546,1.93546,9000000.0
2007-08-22 02:11:00,1.93562,1.93562,1.93522,1.93522,8000000.0
2007-08-22 02:12:00,1.93564,1.93764,1.93564,1.93764,8000000.0
2007-08-22 02:13:00,1.93543,1.93546,1.93539,1.93539,7000000.0
2007-08-22 02:14:00,1.93523,1.9354,1.93523,1.9354,9000000.0
2007-08-22 02:15:00,1.93534,1.93628,1.93534,1.93628,8000000.0
2007-08-22 02:16:00,1.9367,1.93685,1.9367,1.93672,8000000.0
2007-08-22 02:17:00,1.93711,1.93718,1.93704,1.93718,9000000.0
2007-08-22 02:18:00,1.93703,1.93725,1.93703,1.93717,7000000.0
2007-08-22 02:19:00,1.93709,1.93709,1.93664,1.93696,11000000.0
2007-08-22 02:20:00,1.93659,1.9366,1.93648,1.93649,6000000.0
2007-08-22 02:21:00,1.93655,1.9366,1.93644,1.93644,7000000.0
2007-08-22 02:22:00,1.93668,1.93722,1.93668,1.93722,8000000.0
2007-08-22 02:23:00,1.93738,1.93746,1.93723,1.93745,10000000.0
2007-08-22 02:24:00,1.93748,1.93761,1.93738,1.93743,11000000.0
2007-08-22 02:25:00,1.93781,1.93843,1.93781,1.93843,11000000.0
2007-08-22 02:26:00,1.93943,1.9415,1.93943,1.9415,8000000.0
2007-08-22 02:27:00,1.94159,1.94159,1.94119,1.94119,9000000.0
2007-08-22 02:28:00,1.94107,1.94127,1.94098,1.94115,10000000.0
2007-08-22 02:29:00,1.94063,1.94063,1.94026,1.94054,7000000.0
2007-08-22 02:30:00,1.94081,1.94156,1.94081,1.94156,5000000.0
2007-08-22 02:31:00,1.94126,1.94126,1.9401,1.9401,8000000.0
2007-08-22 02:32:00,1.94017,1.94043,1.94015,1.94039,8000000.0
2007-08-22 02:33:00,1.94022,1.94043,1.94022,1.94023,8000000.0
2007-08-22 02:34:00,1.94015,1.94036,1.94013,1.94036,7000000.0
2007-08-22 02:35:00,1.94038,1.94058,1.94036,1.94045,11000000.0
2007-08-22 02:36:00,1.93969,1.93969,1.93863,1.93863,7000000.0
2007-08-22 02:37:00,1.93858,1.93858,1.93827,1.93851,7000000.0
2007-08-22 02:38:00,1.93813,1.93818,1.93795,1.93795,7000000.0
2007-08-22 02:39:00,1.93743,1.93765,1.93743,1.93758,8000000.0
2007-08-22 02:40:00,1.93806,1.93841,1.93799,1.93799,7000000.0
2007-08-22 02:41:00,1.93847,1.93869,1.93847,1.93869,8000000.0
2007-08-22 02:42:00,1.93876,1.93932,1.93872,1.93932,7000000.0
2007-08-22 02:43:00,1.93976,1.93992,1.93967,1.93967,9000000.0
2007-08-22 02:44:00,1.93973,1.93985,1.93944,1.93944,10000000.0
2007-08-22 02:45:00,1.93971,1.93984,1.9395,1.93958,8000000.0
2007-08-22 02:46:00,1.93959,1.94006,1.93959,1.94001,7000000.0
2007-08-22 02:47:00,1.94015,1.94053,1.93981,1.94053,11000000.0
2007-08-22 02:48:00,1.94065,1.94071,1.94039,1.94039,8000000.0
2007-08-22 02:49:00,1.93993,1.9402,1.93993,1.94016,11000000.0
2007-08-22 02:50:00,1.9399,1.93995,1.93982,1.9399,7000000.0
2007-08-22 02:51:00,1.93979,1.93979,1.93943,1.93979,8000000.0
2007-08-22 02:52:00,1.93986,1.93997,1.93964,1.93997,10000000.0
2007-08-22 02:53:00,1.93987,1.93987,1.93957,1.93959,8000000.0
2007-08-22 02:54:00,1.93947,1.93947,1.93929,1.93931,8000000.0
2007-08-22 02:55:00,1.93934,1.93993,1.93934,1.93993,8000000.0
2007-08-22 02:56:00,1.93997,1.93999,1.93972,1.93996,7000000.0
2007-08-22 02:57:00,1.94015,1.94048,1.94002,1.94048,8000000.0
2007-08-22 02:58:00,1.94096,1.94128,1.94096,1.94123,9000000.0
2007-08-22 02:59:00,1.94162,1.94182,1.94153,1.94182,9000000.0
2007-08-22 03:00:00,1.94182,1.94269,1.94182,1.94269,8000000.0
2007-08-22 03:01:00,1.94397,1.94397,1.94316,1.94316,8000000.0
2007-08-22 03:02:00,1.94322,1.94357,1.94279,1.94279,6000000.0
2007-08-22 03:03:00,1.94253,1.94253,1.94167,1.94167,7000000.0
2007-08-22 03:04:00,1.94153,1.94188,1.94141,1.94188,7000000.0
2007-08-22 03:05:00,1.94197,1.94197,1.94139,1.94139,8000000.0
2007-08-22 03:06:00,1.94143,1.94143,1.94112,1.94112,6000000.0
2007-08-22 03:07:00,1.9416,1.9416,1.9416,1.9416,6000000.0
2007-08-22 03:08:00,1.9411,1.9411,1.94044,1.94044,6000000.0
2007-08-22 03:09:00,1.94065,1.94085,1.94055,1.94055,8000000.0
2007-08-22 03:10:00,1.94089,1.94131,1.94089,1.94122,7000000.0
2007-08-22 03:11:00,1.94114,1.94136,1.9411,1.94136,10000000.0
2007-08-22 03:12:00,1.94158,1.94158,1.94145,1.9415,7000000.0
2007-08-22 03:13:00,1.94129,1.94134,1.94102,1.94102,11000000.0
2007-08-22 03:14:00,1.94113,1.94159,1.94113,1.94159,11000000.0
2007-08-22 03:15:00,1.94152,1.94228,1.94152,1.94228,7000000.0
2007-08-22 03:16:00,1.94311,1.94355,1.94296,1.94355,7000000.0
2007-08-22 03:17:00,1.94421,1.94432,1.94345,1.94394,11000000.0
2007-08-22 03:18:00,1.94345,1.94352,1.94332,1.94332,10000000.0
2007-08-22 03:19:00,1.94326,1.94333,1.94294,1.94294,7000000.0
2007-08-22 03:20:00,1.94331,1.94347,1.94327,1.94327,7000000.0
2007-08-22 03:21:00,1.94342,1.94342,1.94284,1.94327,7000000.0
2007-08-22 03:22:00,1.94389,1.9442,1.94389,1.9441,7000000.0
2007-08-22 03:23:00,1.94417,1.94451,1.94417,1.94451,7000000.0
2007-08-22 03:24:00,1.94465,1.94465,1.94267,1.94415,8000000.0
2007-08-22 03:25:00,1.94417,1.94417,1.94339,1.94357,8000000.0
2007-08-22 03:26:00,1.94331,1.94331,1.94242,1.94307,10000000.0
2007-08-22 03:27:00,1.94324,1.94324,1.94298,1.94298,8000000.0
2007-08-22 03:28:00,1.9427,1.94303,1.9427,1.94296,10000000.0
2007-08-22 03:29:00,1.94271,1.94271,1.94228,1.94228,11000000.0
2007-08-22 03:30:00,1.94238,1.94286,1.94238,1.94286,4000000.0
2007-08-22 03:31:00,1.94311,1.94348,1.94311,1.94339,9000000.0
2007-08-22 03:32:00,1.94322,1.94355,1.94322,1.94355,5000000.0
2007-08-22 03:33:00,1.94414,1.94442,1.94414,1.94435,7000000.0
2007-08-22 03:34:00,1.94405,1.94434,1.94405,1.94434,3000000.0
2007-08-22 03:35:00,1.94423,1.94519,1.94423,1.94519,10000000.0
2007-08-22 03:36:00,1.94502,1.94508,1.94438,1.94438,11000000.0
2007-08-22 03:37:00,1.94455,1.94516,1.94455,1.94511,9000000.0
2007-08-22 03:38:00,1.94537,1.94537,1.94497,1.945,7000000.0
2007-08-22 03:39:00,1.94419,1.94419,1.9438,1.9438,8000000.0
2007-08-22 03:40:00,1.94395,1.94411,1.94385,1.94408,7000000.0
2007-08-22 03:41:00,1.94415,1.94442,1.94415,1.94442,10000000.0
2007-08-22 03:42:00,1.94413,1.9444,1.94369,1.94369,10000000.0
2007-08-22 03:43:00,1.94362,1.94368,1.94358,1.94368,7000000.0
2007-08-22 03:44:00,1.94387,1.94444,1.94381,1.94441,8000000.0
2007-08-22 03:45:00,1.94444,1.94491,1.94444,1.94491,8000000.0
2007-08-22 03:46:00,1.94496,1.94514,1.94478,1.94478,7000000.0
2007-08-22 03:47:00,1.94443,1.94443,1.94418,1.94418,7000000.0
2007-08-22 03:48:00,1.94423,1.94423,1.9434,1.9434,9000000.0
2007-08-22 03:49:00,1.94307,1.94327,1.94289,1.94289,8000000.0
2007-08-22 03:50:00,1.94262,1.94279,1.94236,1.94279,8000000.0
2007-08-22 03:51:00,1.94324,1.94371,1.9432,1.9432,9000000.0
2007-08-22 03:52:00,1.94299,1.94299,1.94234,1.94234,5000000.0
2007-08-22 03:53:00,1.94239,1.94279,1.94239,1.94276,10000000.0
2007-08-22 03:54:00,1.94286,1.9436,1.94286,1.9436,4000000.0
2007-08-22 03:55:00,1.94451,1.94505,1.94448,1.94505,7000000.0
2007-08-22 03:56:00,1.94611,1.94964,1.94611,1.94964,7000000.0
2007-08-22 03:57:00,1.95116,1.95116,1.94908,1.94908,8000000.0
2007-08-22 03:58:00,1.94785,1.94811,1.94781,1.94781,8000000.0
2007-08-22 03:59:00,1.94817,1.94842,1.94794,1.94826,7000000.0
2007-08-22 04:00:00,1.94853,1.94853,1.94839,1.94839,2000000.0
2007-08-22 04:01:00,1.94839,1.94839,1.94825,1.94832,7000000.0
2007-08-22 04:02:00,1.94807,1.94809,1.94689,1.94689,8000000.0
2007-08-22 04:03:00,1.94628,1.94662,1.94628,1.94652,8000000.0
2007-08-22 04:04:00,1.9463,1.9463,1.94512,1.94512,8000000.0
2007-08-22 04:05:00,1.94572,1.94641,1.94355,1.94355,9000000.0
2007-08-22 04:06:00,1.94507,1.94541,1.94503,1.94541,9000000.0
2007-08-22 04:07:00,1.94515,1.94542,1.94513,1.94542,11000000.0
2007-08-22 04:08:00,1.94547,1.94562,1.94515,1.94515,7000000.0
2007-08-22 04:09:00,1.9455,1.94603,1.9455,1.94572,8000000.0
2007-08-22 04:10:00,1.94575,1.94666,1.94575,1.94666,10000000.0
2007-08-22 04:11:00,1.9462,1.94649,1.94618,1.94649,7000000.0
2007-08-22 04:12:00,1.94655,1.9468,1.94622,1.9468,8000000.0
2007-08-22 04:13:00,1.9471,1.94728,1.94709,1.94715,8000000.0
2007-08-22 04:14:00,1.94776,1.94803,1.94776,1.94778,7000000.0
2007-08-22 04:15:00,1.94783,1.94916,1.94783,1.94916,7000000.0
2007-08-22 04:16:00,1.94836,1.94836,1.94758,1.9482,7000000.0
2007-08-22 04:17:00,1.94822,1.94822,1.94789,1.94806,7000000.0
2007-08-22 04:18:00,1.94797,1.94812,1.94784,1.94812,8000000.0
2007-08-22 04:19:00,1.94812,1.94812,1.94743,1.94743,4000000.0
2007-08-22 04:20:00,1.94744,1.94768,1.94743,1.94757,10000000.0
2007-08-22 04:21:00,1.94738,1.94738,1.94669,1.94669,8000000.0
2007-08-22 04:22:00,1.94704,1.94704,1.94576,1.94576,9000000.0
2007-08-22 04:23:00,1.94592,1.9462,1.94592,1.9462,7000000.0
2007-08-22 04:24:00,1.94579,1.94579,1.94534,1.94534,9000000.0
2007-08-22 04:25:00,1.94562,1.94568,1.94545,1.9456,7000000.0
2007-08-22 04:26:00,1.94484,1.94508,1.94484,1.94495,7000000.0
2007-08-22 04:27:00,1.94539,1.94549,1.94534,1.94549,8000000.0
2007-08-22 04:28:00,1.94622,1.94622,1.9452,1.94582,7000000.0
2007-08-22 04:29:00,1.94525,1.94534,1.94485,1.94485,8000000.0
2007-08-22 04:30:00,1.94463,1.94463,1.94399,1.94426,9000000.0
2007-08-22 04:31:00,1.94417,1.94417,1.94335,1.94335,10000000.0
2007-08-22 04:32:00,1.94359,1.94392,1.94343,1.94392,9000000.0
2007-08-22 04:33:00,1.9442,1.94444,1.944,1.94433,8000000.0
2007-08-22 04:34:00,1.94561,1.94612,1.94561,1.94594,7000000.0
2007-08-22 04:35:00,1.9456,1.94569,1.94549,1.9455,7000000.0
2007-08-22 04:36:00,1.94524,1.94561,1.94477,1.94561,8000000.0
2007-08-22 04:37:00,1.94612,1.94615,1.94606,1.94607,11000000.0
2007-08-22 04:38:00,1.94571,1.94571,1.94468,1.94468,9000000.0
2007-08-22 04:39:00,1.94461,1.94484,1.94461,1.94484,9000000.0
2007-08-22 04:40:00,1.94509,1.94516,1.94486,1.94486,6000000.0
2007-08-22 04:41:00,1.94458,1.94505,1.94458,1.94505,8000000.0
2007-08-22 04:42:00,1.9452,1.94544,1.9452,1.94541,7000000.0
2007-08-22 04:43:00,1.94546,1.94562,1.94528,1.94532,11000000.0
2007-08-22 04:44:00,1.94585,1.94623,1.94585,1.94616,9000000.0
2007-08-22 04:45:00,1.94662,1.94715,1.94662,1.94715,8000000.0
2007-08-22 04:46:00,1.94721,1.94721,1.94685,1.94693,7000000.0
2007-08-22 04:47:00,1.94674,1.94674,1.94611,1.94611,7000000.0
2007-08-22 04:48:00,1.94607,1.94653,1.94607,1.94634,7000000.0
2007-08-22 04:49:00,1.9465,1.94662,1.94627,1.94634,11000000.0
2007-08-22 04:50:00,1.94626,1.94638,1.9461,1.94638,9000000.0
2007-08-22 04:51:00,1.94645,1.9465,1.94632,1.94632,7000000.0
2007-08-22 04:52:00,1.94652,1.94724,1.94652,1.94724,10000000.0
2007-08-22 04:53:00,1.94729,1.94729,1.94652,1.94652,9000000.0
2007-08-22 04:54:00,1.94667,1.94725,1.94649,1.94725,7000000.0
2007-08-22 04:55:00,1.94693,1.94693,1.94639,1.94639,8000000.0
2007-08-22 04:56:00,1.94648,1.94721,1.94648,1.94721,7000000.0
2007-08-22 04:57:00,1.94708,1.94723,1.94696,1.94722,8000000.0
2007-08-22 04:58:00,1.94763,1.94782,1.94758,1.94782,8000000.0
2007-08-22 04:59:00,1.94803,1.94803,1.94736,1.94755,8000000.0
2007-08-22 05:00:00,1.94786,1.948,1.94786,1.94789,7000000.0
2007-08-22 05:01:00,1.94836,1.94853,1.94836,1.9484,7000000.0
2007-08-22 05:02:00,1.94908,1.94977,1.94906,1.94977,7000000.0
2007-08-22 05:03:00,1.94952,1.94968,1.94937,1.94968,7000000.0
2007-08-22 05:04:00,1.94912,1.94923,1.94909,1.94909,7000000.0
2007-08-22 05:05:00,1.94914,1.94942,1.94914,1.94933,8000000.0
2007-08-22 05:06:00,1.949,1.94916,1.94828,1.94828,7000000.0
2007-08-22 05:07:00,1.94838,1.94941,1.94838,1.94941,8000000.0
2007-08-22 05:08:00,1.94968,1.94978,1.94948,1.94948,10000000.0
2007-08-22 05:09:00,1.94959,1.94959,1.94941,1.94952,7000000.0
2007-08-22 05:10:00,1.94919,1.94923,1.94903,1.94917,7000000.0
2007-08-22 05:11:00,1.94925,1.94925,1.94891,1.94902,8000000.0
2007-08-22 05:12:00,1.94891,1.94913,1.94891,1.94894,11000000.0
2007-08-22 05:13:00,1.94823,1.94825,1.94795,1.94819,8000000.0
2007-08-22 05:14:00,1.94855,1.94876,1.94852,1.94852,11000000.0
2007-08-22 05:15:00,1.94829,1.94831,1.9481,1.9481,11000000.0
2007-08-22 05:16:00,1.94816,1.94816,1.94771,1.94771,9000000.0
2007-08-22 05:17:00,1.94784,1.94806,1.94773,1.94773,8000000.0
2007-08-22 05:18:00,1.9476,1.9476,1.94692,1.9472,8000000.0
2007-08-22 05:19:00,1.94731,1.94731,1.94692,1.94692,7000000.0
2007-08-22 05:20:00,1.94672,1.94672,1.94647,1.9465,10000000.0
2007-08-22 05:21:00,1.94668,1.94668,1.94651,1.94657,8000000.0
2007-08-22 05:22:00,1.94607,1.94633,1.94603,1.94633,7000000.0
2007-08-22 05:23:00,1.94645,1.94645,1.94617,1.94617,10000000.0
2007-08-22 05:24:00,1.94628,1.94644,1.94621,1.94627,8000000.0
2007-08-22 05:25:00,1.94672,1.94681,1.94626,1.94647,7000000.0
2007-08-22 05:26:00,1.94651,1.94662,1.94642,1.94662,7000000.0
2007-08-22 05:27:00,1.9466,1.94665,1.94634,1.94636,8000000.0
2007-08-22 05:28:00,1.94645,1.94661,1.94635,1.94649,9000000.0
2007-08-22 05:29:00,1.94662,1.94668,1.94647,1.94659,7000000.0
2007-08-22 05:30:00,1.94662,1.94667,1.94661,1.94667,3000000.0
2007-08-22 05:31:00,1.94667,1.94669,1.94644,1.94657,8000000.0
2007-08-22 05:32:00,1.94639,1.94641,1.9461,1.9461,6000000.0
2007-08-22 05:33:00,1.94607,1.94607,1.94534,1.94534,9000000.0
2007-08-22 05:34:00,1.94522,1.94573,1.94507,1.94565,8000000.0
2007-08-22 05:35:00,1.94576,1.94588,1.94516,1.94516,7000000.0
2007-08-22 05:36:00,1.94542,1.94542,1.94525,1.94539,9000000.0
2007-08-22 05:37:00,1.94536,1.94542,1.94519,1.94542,7000000.0
2007-08-22 05:38:00,1.94538,1.94544,1.94526,1.94538,9000000.0
2007-08-22 05:39:00,1.94544,1.94544,1.94513,1.94513,7000000.0
2007-08-22 05:40:00,1.94519,1.94523,1.94519,1.94522,4000000.0
2007-08-22 05:41:00,1.94518,1.94518,1.94492,1.94492,8000000.0
2007-08-22 05:42:00,1.94476,1.94493,1.94476,1.94477,7000000.0
2007-08-22 05:43:00,1.94504,1.94529,1.94498,1.94504,9000000.0
2007-08-22 05:44:00,1.94558,1.94618,1.94558,1.94618,8000000.0
2007-08-22 05:45:00,1.94667,1.94709,1.94667,1.94707,11000000.0
2007-08-22 05:46:00,1.94678,1.94708,1.94678,1.94708,8000000.0
2007-08-22 05:47:00,1.94678,1.94707,1.94678,1.94706,8000000.0
2007-08-22 05:48:00,1.94709,1.9472,1.94709,1.94714,7000000.0
2007-08-22 05:49:00,1.94695,1.94711,1.94695,1.94704,8000000.0
2007-08-22 05:50:00,1.94702,1.94702,1.94597,1.94597,9000000.0
2007-08-22 05:51:00,1.94585,1.94602,1.94574,1.94576,8000000.0
2007-08-22 05:52:00,1.94621,1.9464,1.946,1.94604,8000000.0
2007-08-22 05:53:00,1.946,1.94601,1.94594,1.94595,7000000.0
2007-08-22 05:54:00,1.94594,1.946,1.94589,1.94596,10000000.0
2007-08-22 05:55:00,1.94616,1.94657,1.94616,1.94657,8000000.0
2007-08-22 05:56:00,1.94678,1.9471,1.94622,1.94622,7000000.0
2007-08-22 05:57:00,1.9458,1.9466,1.9458,1.9466,8000000.0
2007-08-22 05:58:00,1.94631,1.94648,1.94615,1.94648,9000000.0
2007-08-22 05:59:00,1.94657,1.94707,1.94657,1.94695,10000000.0
2007-08-22 06:00:00,1.94707,1.94727,1.94697,1.94724,8000000.0
2007-08-22 06:01:00,1.9471,1.94729,1.94697,1.94719,7000000.0
2007-08-22 06:02:00,1.94727,1.94727,1.94697,1.94701,7000000.0
2007-08-22 06:03:00,1.94714,1.94727,1.94705,1.94709,8000000.0
2007-08-22 06:04:00,1.94721,1.94736,1.94708,1.94736,7000000.0
2007-08-22 06:05:00,1.94741,1.94745,1.94705,1.94745,7000000.0
2007-08-22 06:06:00,1.94744,1.94744,1.94725,1.94731,7000000.0
2007-08-22 06:07:00,1.94751,1.94755,1.94746,1.94746,7000000.0
2007-08-22 06:08:00,1.94753,1.9476,1.94723,1.94723,7000000.0
2007-08-22 06:09:00,1.94692,1.94711,1.94692,1.94711,8000000.0
2007-08-22 06:10:00,1.94707,1.94707,1.94682,1.94682,8000000.0
2007-08-22 06:11:00,1.94673,1.94673,1.94581,1.94583,8000000.0
2007-08-22 06:12:00,1.94549,1.94572,1.94535,1.94556,8000000.0
2007-08-22 06:13:00,1.94523,1.94536,1.9452,1.9453,8000000.0
2007-08-22 06:14:00,1.94469,1.94469,1.94405,1.94405,8000000.0
2007-08-22 06:15:00,1.94407,1.9449,1.944,1.9449,8000000.0
2007-08-22 06:16:00,1.94539,1.94539,1.94498,1.94503,6000000.0
2007-08-22 06:17:00,1.94492,1.94506,1.94445,1.94445,7000000.0
2007-08-22 06:18:00,1.94449,1.94492,1.94433,1.94492,9000000.0
2007-08-22 06:19:00,1.94511,1.94537,1.94511,1.94531,7000000.0
2007-08-22 06:20:00,1.94545,1.94605,1.94545,1.94605,9000000.0
2007-08-22 06:21:00,1.94606,1.94639,1.94598,1.94639,8000000.0
2007-08-22 06:22:00,1.94645,1.94645,1.946,1.946,8000000.0
2007-08-22 06:23:00,1.94626,1.94644,1.94609,1.94609,8000000.0
2007-08-22 06:24:00,1.94577,1.94595,1.94577,1.9459,11000000.0
2007-08-22 06:25:00,1.94587,1.94587,1.94542,1.94566,11000000.0
2007-08-22 06:26:00,1.94589,1.94645,1.94586,1.94638,11000000.0
2007-08-22 06:27:00,1.94691,1.94697,1.94685,1.94685,7000000.0
2007-08-22 06:28:00,1.94596,1.94627,1.94596,1.94625,8000000.0
2007-08-22 06:29:00,1.94535,1.94618,1.94535,1.94613,8000000.0
2007-08-22 06:30:00,1.94642,1.94642,1.94547,1.94616,8000000.0
2007-08-22 06:31:00,1.94584,1.94597,1.94577,1.94597,7000000.0
2007-08-22 06:32:00,1.94601,1.94604,1.946,1.946,4000000.0
2007-08-22 06:33:00,1.94633,1.94667,1.94633,1.94646,7000000.0
2007-08-22 06:34:00,1.94649,1.94655,1.94645,1.94648,7000000.0
2007-08-22 06:35:00,1.94707,1.94707,1.94646,1.94646,11000000.0
2007-08-22 06:36:00,1.94699,1.94719,1.94691,1.94716,7000000.0
2007-08-22 06:37:00,1.94712,1.94712,1.94694,1.94709,10000000.0
2007-08-22 06:38:00,1.947,1.94712,1.94673,1.94673,10000000.0
2007-08-22 06:39:00,1.94682,1.94688,1.94673,1.94675,11000000.0
2007-08-22 06:40:00,1.94688,1.94707,1.94674,1.94707,6000000.0
2007-08-22 06:41:00,1.94761,1.94767,1.94734,1.94734,7000000.0
2007-08-22 06:42:00,1.94749,1.94753,1.94725,1.94749,11000000.0
2007-08-22 06:43:00,1.94725,1.94758,1.94725,1.94758,7000000.0
2007-08-22 06:44:00,1.9474,1.94763,1.9474,1.94754,8000000.0
2007-08-22 06:45:00,1.94766,1.94782,1.94766,1.94777,8000000.0
2007-08-22 06:46:00,1.94802,1.94825,1.94792,1.94825,10000000.0
2007-08-22 06:47:00,1.94787,1.94796,1.94762,1.94762,8000000.0
2007-08-22 06:48:00,1.94672,1.9471,1.94669,1.9471,7000000.0
2007-08-22 06:49:00,1.94682,1.94682,1.94665,1.94668,8000000.0
2007-08-22 06:50:00,1.94654,1.94681,1.94654,1.94659,10000000.0
2007-08-22 06:51:00,1.94647,1.94729,1.94647,1.94729,10000000.0
2007-08-22 06:52:00,1.94756,1.94787,1.94753,1.94787,8000000.0
2007-08-22 06:53:00,1.94787,1.94787,1.94765,1.94769,8000000.0
2007-08-22 06:54:00,1.94807,1.94807,1.94791,1.94794,7000000.0
2007-08-22 06:55:00,1.94775,1.94775,1.94658,1.94658,7000000.0
2007-08-22 06:56:00,1.94651,1.94661,1.94647,1.94651,8000000.0
2007-08-22 06:57:00,1.94674,1.94715,1.94669,1.94715,7000000.0
2007-08-22 06:58:00,1.94732,1.94747,1.94725,1.94747,7000000.0
2007-08-22 06:59:00,1.9472,1.94723,1.94707,1.94723,7000000.0
2007-08-22 07:00:00,1.94718,1.94739,1.94709,1.94737,7000000.0
2007-08-22 07:01:00,1.94713,1.94731,1.94656,1.94673,7000000.0
2007-08-22 07:02:00,1.94731,1.94731,1.94718,1.94726,6000000.0
2007-08-22 07:03:00,1.94729,1.94749,1.94729,1.9473,7000000.0
2007-08-22 07:04:00,1.94713,1.94776,1.94713,1.94776,8000000.0
2007-08-22 07:05:00,1.94803,1.94805,1.94794,1.94803,11000000.0
2007-08-22 07:06:00,1.94756,1.94808,1.94756,1.94808,11000000.0
2007-08-22 07:07:00,1.94781,1.94781,1.94704,1.94704,11000000.0
2007-08-22 07:08:00,1.94692,1.94693,1.94665,1.94672,9000000.0
2007-08-22 07:09:00,1.94703,1.94747,1.94703,1.94747,8000000.0
2007-08-22 07:10:00,1.94732,1.94733,1.94664,1.94664,7000000.0
2007-08-22 07:11:00,1.94665,1.94707,1.94665,1.94707,10000000.0
2007-08-22 07:12:00,1.94722,1.9473,1.94719,1.94729,7000000.0
2007-08-22 07:13:00,1.94724,1.94736,1.9472,1.9472,8000000.0
2007-08-22 07:14:00,1.94715,1.94728,1.94715,1.94716,7000000.0
2007-08-22 07:15:00,1.94717,1.94717,1.94686,1.94708,10000000.0
2007-08-22 07:16:00,1.94697,1.94697,1.9463,1.94634,8000000.0
2007-08-22 07:17:00,1.94603,1.94646,1.94563,1.94563,11000000.0
2007-08-22 07:18:00,1.94564,1.94564,1.94534,1.94534,8000000.0
2007-08-22 07:19:00,1.94516,1.94516,1.94476,1.94476,8000000.0
2007-08-22 07:20:00,1.94398,1.94399,1.94261,1.94261,9000000.0
2007-08-22 07:21:00,1.94198,1.94208,1.94192,1.94208,10000000.0
2007-08-22 07:22:00,1.94236,1.94244,1.94216,1.94233,11000000.0
2007-08-22 07:23:00,1.94272,1.94272,1.9418,1.9418,7000000.0
2007-08-22 07:24:00,1.94202,1.94228,1.94124,1.94124,9000000.0
2007-08-22 07:25:00,1.94084,1.94084,1.9404,1.94059,8000000.0
2007-08-22 07:26:00,1.9403,1.94037,1.94001,1.94001,7000000.0
2007-08-22 07:27:00,1.93993,1.94014,1.93993,1.93996,7000000.0
2007-08-22 07:28:00,1.93962,1.93973,1.93922,1.9393,7000000.0
2007-08-22 07:29:00,1.93911,1.93947,1.93911,1.93916,8000000.0
2007-08-22 07:30:00,1.9386,1.9386,1.93765,1.93768,8000000.0
2007-08-22 07:31:00,1.93722,1.93778,1.93709,1.93778,7000000.0
2007-08-22 07:32:00,1.93818,1.93842,1.93808,1.93814,9000000.0
2007-08-22 07:33:00,1.93777,1.93777,1.93662,1.93662,8000000.0
2007-08-22 07:34:00,1.93672,1.93731,1.93661,1.93731,11000000.0
2007-08-22 07:35:00,1.93754,1.93765,1.93749,1.93749,8000000.0
2007-08-22 07:36:00,1.93758,1.93784,1.93758,1.93784,7000000.0
2007-08-22 07:37:00,1.93845,1.93875,1.93845,1.93875,7000000.0
2007-08-22 07:38:00,1.93899,1.93903,1.9388,1.93903,11000000.0
2007-08-22 07:39:00,1.93932,1.93986,1.93926,1.93986,7000000.0
2007-08-22 07:40:00,1.94,1.94002,1.9398,1.93991,8000000.0
2007-08-22 07:41:00,1.9399,1.9399,1.93949,1.93967,9000000.0
2007-08-22 07:42:00,1.93977,1.93977,1.9394,1.9396,11000000.0
2007-08-22 07:43:00,1.93976,1.93994,1.93967,1.93994,7000000.0
2007-08-22 07:44:00,1.93975,1.93999,1.93967,1.93999,7000000.0
2007-08-22 07:45:00,1.94045,1.94068,1.94045,1.94059,7000000.0
2007-08-22 07:46:00,1.94101,1.94149,1.94101,1.94111,10000000.0
2007-08-22 07:47:00,1.94105,1.94108,1.94097,1.94108,7000000.0
2007-08-22 07:48:00,1.9408,1.94086,1.94046,1.94046,8000000.0
2007-08-22 07:49:00,1.94026,1.9405,1.9402,1.94036,8000000.0
2007-08-22 07:50:00,1.94038,1.9404,1.94027,1.94029,7000000.0
2007-08-22 07:51:00,1.94061,1.94061,1.94011,1.94011,8000000.0
2007-08-22 07:52:00,1.93979,1.93997,1.93976,1.93995,10000000.0
2007-08-22 07:53:00,1.93947,1.93954,1.93893,1.93893,11000000.0
2007-08-22 07:54:00,1.93845,1.93845,1.93815,1.93834,9000000.0
2007-08-22 07:55:00,1.93867,1.93896,1.93851,1.93893,9000000.0
2007-08-22 07:56:00,1.93935,1.93935,1.93913,1.93913,9000000.0
2007-08-22 07:57:00,1.93926,1.93979,1.93926,1.93965,7000000.0
2007-08-22 07:58:00,1.94015,1.94017,1.94008,1.94012,7000000.0
2007-08-22 07:59:00,1.94019,1.94055,1.94019,1.94044,7000000.0
2007-08-22 08:00:00,1.94016,1.94092,1.94016,1.9409,8000000.0
2007-08-22 08:01:00,1.94112,1.94112,1.94038,1.94052,10000000.0
2007-08-22 08:02:00,1.93995,1.93995,1.93963,1.93963,7000000.0
2007-08-22 08:03:00,1.9399,1.94101,1.9399,1.94101,8000000.0
2007-08-22 08:04:00,1.94082,1.94182,1.94082,1.9418,8000000.0
2007-08-22 08:05:00,1.94129,1.94129,1.93995,1.93995,8000000.0
2007-08-22 08:06:00,1.93967,1.93984,1.93945,1.93945,7000000.0
2007-08-22 08:07:00,1.93906,1.93906,1.93824,1.93855,7000000.0
2007-08-22 08:08:00,1.93843,1.93843,1.93794,1.93794,7000000.0
2007-08-22 08:09:00,1.93808,1.93826,1.93694,1.93694,7000000.0
2007-08-22 08:10:00,1.9372,1.9372,1.93668,1.93708,7000000.0
2007-08-22 08:11:00,1.93724,1.93724,1.93665,1.93687,8000000.0
2007-08-22 08:12:00,1.93667,1.9367,1.93642,1.9367,9000000.0
2007-08-22 08:13:00,1.93664,1.93676,1.93649,1.9365,7000000.0
2007-08-22 08:14:00,1.93672,1.9373,1.93669,1.9373,9000000.0
2007-08-22 08:15:00,1.93736,1.93766,1.93697,1.93766,8000000.0
2007-08-22 08:16:00,1.9378,1.9378,1.93745,1.93753,11000000.0
2007-08-22 08:17:00,1.93738,1.93757,1.93728,1.93728,7000000.0
2007-08-22 08:18:00,1.93718,1.93746,1.93702,1.93746,9000000.0
2007-08-22 08:19:00,1.93767,1.93805,1.93767,1.93771,7000000.0
2007-08-22 08:20:00,1.9376,1.93789,1.93734,1.93734,8000000.0
2007-08-22 08:21:00,1.93652,1.93672,1.93652,1.9366,8000000.0
2007-08-22 08:22:00,1.93593,1.93593,1.93505,1.93505,8000000.0
2007-08-22 08:23:00,1.93501,1.93528,1.93501,1.93528,7000000.0
2007-08-22 08:24:00,1.93546,1.93553,1.93525,1.93525,7000000.0
2007-08-22 08:25:00,1.93506,1.93515,1.93366,1.93366,8000000.0
2007-08-22 08:26:00,1.93415,1.93442,1.93415,1.9342,7000000.0
2007-08-22 08:27:00,1.93431,1.93466,1.93431,1.93443,10000000.0
2007-08-22 08:28:00,1.93435,1.93439,1.93398,1.93417,7000000.0
2007-08-22 08:29:00,1.93443,1.93455,1.93434,1.9344,10000000.0
2007-08-22 08:30:00,1.93425,1.93425,1.93375,1.9338,7000000.0
2007-08-22 08:31:00,1.93351,1.93367,1.93329,1.93335,10000000.0
2007-08-22 08:32:00,1.93304,1.9331,1.93288,1.93294,8000000.0
2007-08-22 08:33:00,1.93228,1.93228,1.93202,1.93202,7000000.0
2007-08-22 08:34:00,1.93234,1.93249,1.93232,1.93232,9000000.0
2007-08-22 08:35:00,1.9323,1.93264,1.9323,1.93243,9000000.0
2007-08-22 08:36:00,1.93193,1.93193,1.9304,1.9304,8000000.0
2007-08-22 08:37:00,1.93004,1.93027,1.92984,1.93015,9000000.0
2007-08-22 08:38:00,1.93012,1.93023,1.92989,1.93018,10000000.0
2007-08-22 08:39:00,1.9301,1.9302,1.92981,1.9302,11000000.0
2007-08-22 08:40:00,1.93065,1.93151,1.93065,1.93151,8000000.0
2007-08-22 08:41:00,1.93112,1.93112,1.93064,1.93112,11000000.0
2007-08-22 08:42:00,1.93152,1.93155,1.93118,1.93118,10000000.0
2007-08-22 08:43:00,1.93094,1.93206,1.93094,1.93206,8000000.0
2007-08-22 08:44:00,1.9317,1.93213,1.93169,1.93213,10000000.0
2007-08-22 08:45:00,1.93204,1.93209,1.9319,1.93209,8000000.0
2007-08-22 08:46:00,1.93199,1.9326,1.93066,1.9326,8000000.0
2007-08-22 08:47:00,1.93238,1.93262,1.93233,1.93262,7000000.0
2007-08-22 08:48:00,1.9325,1.93256,1.93227,1.93256,10000000.0
2007-08-22 08:49:00,1.93271,1.93313,1.93271,1.93313,11000000.0
2007-08-22 08:50:00,1.93373,1.93387,1.93321,1.93321,7000000.0
2007-08-22 08:51:00,1.93337,1.93337,1.93316,1.93335,8000000.0
2007-08-22 08:52:00,1.93362,1.9338,1.93362,1.93379,9000000.0
2007-08-22 08:53:00,1.93414,1.93422,1.93346,1.93408,8000000.0
2007-08-22 08:54:00,1.93376,1.93379,1.93343,1.93345,8000000.0
2007-08-22 08:55:00,1.93357,1.93495,1.93357,1.93495,8000000.0
2007-08-22 08:56:00,1.93495,1.93504,1.93458,1.93504,7000000.0
2007-08-22 08:57:00,1.93505,1.93505,1.93482,1.93484,8000000.0
2007-08-22 08:58:00,1.93463,1.93463,1.9339,1.9339,7000000.0
2007-08-22 08:59:00,1.93353,1.93353,1.93307,1.93307,7000000.0
2007-08-22 09:00:00,1.93328,1.93331,1.93302,1.93317,8000000.0
2007-08-22 09:01:00,1.93326,1.93339,1.933,1.93315,9000000.0
2007-08-22 09:02:00,1.93295,1.93336,1.93295,1.93336,10000000.0
2007-08-22 09:03:00,1.93285,1.93303,1.93271,1.9328,7000000.0
2007-08-22 09:04:00,1.93301,1.93317,1.93301,1.93301,7000000.0
2007-08-22 09:05:00,1.9331,1.93345,1.9331,1.93314,7000000.0
2007-08-22 09:06:00,1.93323,1.93364,1.93323,1.9334,11000000.0
2007-08-22 09:07:00,1.93354,1.93369,1.93337,1.93369,8000000.0
2007-08-22 09:08:00,1.93411,1.93442,1.93411,1.93424,7000000.0
2007-08-22 09:09:00,1.93378,1.93397,1.93352,1.93355,11000000.0
2007-08-22 09:10:00,1.93299,1.93323,1.93299,1.93308,7000000.0
2007-08-22 09:11:00,1.93303,1.93333,1.93296,1.93333,9000000.0
2007-08-22 09:12:00,1.93276,1.93316,1.93276,1.93301,8000000.0
2007-08-22 09:13:00,1.93324,1.93342,1.93318,1.93324,9000000.0
2007-08-22 09:14:00,1.93332,1.9338,1.93328,1.9338,11000000.0
2007-08-22 09:15:00,1.93382,1.93382,1.93343,1.93343,7000000.0
2007-08-22 09:16:00,1.93356,1.93384,1.93356,1.93382,8000000.0
2007-08-22 09:17:00,1.93389,1.93389,1.9335,1.93362,11000000.0
2007-08-22 09:18:00,1.93385,1.93409,1.93385,1.93406,8000000.0
2007-08-22 09:19:00,1.93394,1.93463,1.93394,1.93463,7000000.0
2007-08-22 09:20:00,1.93454,1.93458,1.93429,1.93439,7000000.0
2007-08-22 09:21:00,1.93534,1.93619,1.9351,1.93619,8000000.0
2007-08-22 09:22:00,1.93606,1.93652,1.93606,1.93617,8000000.0
2007-08-22 09:23:00,1.93618,1.93657,1.93618,1.93657,7000000.0
2007-08-22 09:24:00,1.93681,1.93784,1.93681,1.93784,8000000.0
2007-08-22 09:25:00,1.93782,1.93862,1.93776,1.93862,7000000.0
2007-08-22 09:26:00,1.93805,1.93805,1.93782,1.93802,11000000.0
2007-08-22 09:27:00,1.9383,1.93833,1.93809,1.93809,11000000.0
2007-08-22 09:28:00,1.93809,1.93826,1.9377,1.93773,9000000.0
2007-08-22 09:29:00,1.93736,1.9374,1.93719,1.93735,8000000.0
2007-08-22 09:30:00,1.93747,1.93747,1.93718,1.93744,7000000.0
2007-08-22 09:31:00,1.93689,1.93744,1.93689,1.93744,7000000.0
2007-08-22 09:32:00,1.93724,1.93725,1.93688,1.93688,7000000.0
2007-08-22 09:33:00,1.93698,1.93769,1.93698,1.93769,8000000.0
2007-08-22 09:34:00,1.93797,1.93842,1.93796,1.93796,7000000.0
2007-08-22 09:35:00,1.93813,1.93817,1.93765,1.93806,10000000.0
2007-08-22 09:36:00,1.93834,1.93859,1.93834,1.93859,8000000.0
2007-08-22 09:37:00,1.93865,1.93872,1.93845,1.93859,11000000.0
2007-08-22 09:38:00,1.93844,1.93851,1.93663,1.93845,11000000.0
2007-08-22 09:39:00,1.93851,1.93884,1.93851,1.93873,7000000.0
2007-08-22 09:40:00,1.93855,1.93865,1.9383,1.93856,9000000.0
2007-08-22 09:41:00,1.93863,1.9388,1.93863,1.93866,8000000.0
2007-08-22 09:42:00,1.93831,1.93831,1.93803,1.93813,10000000.0
2007-08-22 09:43:00,1.93795,1.93822,1.9379,1.93822,11000000.0
2007-08-22 09:44:00,1.93833,1.9387,1.93824,1.93863,8000000.0
2007-08-22 09:45:00,1.93905,1.93917,1.93892,1.93899,7000000.0
2007-08-22 09:46:00,1.93865,1.93865,1.9381,1.93856,11000000.0
2007-08-22 09:47:00,1.93855,1.93864,1.93816,1.93816,9000000.0
2007-08-22 09:48:00,1.93741,1.9377,1.93741,1.93769,7000000.0
2007-08-22 09:49:00,1.93763,1.93763,1.93726,1.93728,11000000.0
2007-08-22 09:50:00,1.9371,1.93751,1.9371,1.93711,8000000.0
2007-08-22 09:51:00,1.93698,1.93698,1.93656,1.93671,8000000.0
2007-08-22 09:52:00,1.93646,1.93646,1.93605,1.9364,8000000.0
2007-08-22 09:53:00,1.93645,1.93694,1.93645,1.93686,10000000.0
2007-08-22 09:54:00,1.93662,1.93672,1.93593,1.93593,10000000.0
2007-08-22 09:55:00,1.93557,1.93562,1.93529,1.93529,8000000.0
2007-08-22 09:56:00,1.93516,1.93555,1.93516,1.93555,10000000.0
2007-08-22 09:57:00,1.93509,1.93537,1.93509,1.93517,8000000.0
2007-08-22 09:58:00,1.93517,1.93527,1.9351,1.9351,8000000.0
2007-08-22 09:59:00,1.93512,1.93518,1.93489,1.93489,10000000.0
2007-08-22 10:00:00,1.93529,1.93536,1.9352,1.93526,10000000.0
2007-08-22 10:01:00,1.93506,1.9355,1.93506,1.9355,10000000.0
2007-08-22 10:02:00,1.93555,1.9357,1.93547,1.93547,10000000.0
2007-08-22 10:03:00,1.93546,1.93572,1.93546,1.93572,7000000.0
2007-08-22 10:04:00,1.93575,1.93595,1.9356,1.9359,7000000.0
2007-08-22 10:05:00,1.93583,1.93606,1.93583,1.93606,11000000.0
2007-08-22 10:06:00,1.9361,1.93619,1.93601,1.93619,7000000.0
2007-08-22 10:07:00,1.93633,1.93641,1.93587,1.93587,7000000.0
2007-08-22 10:08:00,1.93603,1.93639,1.93603,1.93611,7000000.0
2007-08-22 10:09:00,1.93559,1.93559,1.93533,1.93533,7000000.0
2007-08-22 10:10:00,1.93537,1.93544,1.93529,1.93531,7000000.0
2007-08-22 10:11:00,1.93528,1.93544,1.93526,1.93538,7000000.0
2007-08-22 10:12:00,1.93544,1.93544,1.93418,1.93451,8000000.0
2007-08-22 10:13:00,1.93454,1.93486,1.93454,1.93461,8000000.0
2007-08-22 10:14:00,1.93459,1.93479,1.93459,1.93474,7000000.0
2007-08-22 10:15:00,1.93472,1.93487,1.93426,1.93486,10000000.0
2007-08-22 10:16:00,1.93457,1.93457,1.93423,1.93431,7000000.0
2007-08-22 10:17:00,1.93449,1.9345,1.93419,1.93427,11000000.0
2007-08-22 10:18:00,1.9342,1.93429,1.934,1.934,8000000.0
2007-08-22 10:19:00,1.93421,1.93468,1.93421,1.93468,9000000.0
2007-08-22 10:20:00,1.93489,1.93502,1.93489,1.93495,7000000.0
2007-08-22 10:21:00,1.93505,1.93513,1.93501,1.93513,8000000.0
2007-08-22 10:22:00,1.93509,1.93536,1.93509,1.93536,7000000.0
2007-08-22 10:23:00,1.93526,1.93556,1.93507,1.93511,7000000.0
2007-08-22 10:24:00,1.9352,1.9352,1.93472,1.93492,7000000.0
2007-08-22 10:25:00,1.93505,1.93505,1.93392,1.93392,9000000.0
2007-08-22 10:26:00,1.93344,1.93345,1.93332,1.93341,11000000.0
2007-08-22 10:27:00,1.93361,1.93362,1.93319,1.93336,8000000.0
2007-08-22 10:28:00,1.9332,1.93348,1.9332,1.93348,9000000.0
2007-08-22 10:29:00,1.93234,1.93245,1.93219,1.93231,8000000.0
2007-08-22 10:30:00,1.93199,1.9324,1.93199,1.93229,8000000.0
2007-08-22 10:31:00,1.93221,1.93221,1.93188,1.93216,7000000.0
2007-08-22 10:32:00,1.93225,1.9323,1.9321,1.93229,9000000.0
2007-08-22 10:33:00,1.9323,1.93347,1.9323,1.93347,7000000.0
2007-08-22 10:34:00,1.93324,1.93335,1.93324,1.93335,7000000.0
2007-08-22 10:35:00,1.93351,1.93369,1.93319,1.93369,7000000.0
2007-08-22 10:36:00,1.93368,1.93388,1.93368,1.93377,8000000.0
2007-08-22 10:37:00,1.93393,1.93393,1.93365,1.93365,8000000.0
2007-08-22 10:38:00,1.93388,1.93418,1.93382,1.93392,10000000.0
2007-08-22 10:39:00,1.93387,1.93452,1.93387,1.93452,8000000.0
2007-08-22 10:40:00,1.93457,1.9346,1.93448,1.93459,7000000.0
2007-08-22 10:41:00,1.93457,1.93476,1.93448,1.93476,9000000.0
2007-08-22 10:42:00,1.93489,1.93495,1.93478,1.93478,7000000.0
2007-08-22 10:43:00,1.93498,1.93504,1.93485,1.93499,10000000.0
2007-08-22 10:44:00,1.93498,1.93512,1.93498,1.93507,7000000.0
2007-08-22 10:45:00,1.93492,1.93492,1.93405,1.93409,8000000.0
2007-08-22 10:46:00,1.93371,1.93371,1.93326,1.93326,8000000.0
2007-08-22 10:47:00,1.93268,1.93297,1.93268,1.93292,7000000.0
2007-08-22 10:48:00,1.93308,1.93312,1.93277,1.93283,8000000.0
2007-08-22 10:49:00,1.93326,1.93329,1.93306,1.93329,9000000.0
2007-08-22 10:50:00,1.93327,1.93327,1.9331,1.93316,8000000.0
2007-08-22 10:51:00,1.93323,1.93339,1.93307,1.93308,9000000.0
2007-08-22 10:52:00,1.93264,1.93291,1.93252,1.93291,8000000.0
2007-08-22 10:53:00,1.93301,1.93313,1.93288,1.93288,9000000.0
2007-08-22 10:54:00,1.93295,1.93312,1.93286,1.93295,10000000.0
2007-08-22 10:55:00,1.9332,1.93326,1.9332,1.9332,7000000.0
2007-08-22 10:56:00,1.93283,1.9333,1.93112,1.9332,7000000.0
2007-08-22 10:57:00,1.93293,1.93302,1.93211,1.93211,8000000.0
2007-08-22 10:58:00,1.93206,1.9323,1.93194,1.9323,7000000.0
2007-08-22 10:59:00,1.93229,1.93252,1.93229,1.9324,11000000.0
2007-08-22 11:00:00,1.93219,1.93219,1.93058,1.93058,7000000.0
2007-08-22 11:01:00,1.93253,1.9327,1.93247,1.9327,8000000.0
2007-08-22 11:02:00,1.93275,1.93303,1.93275,1.93303,7000000.0
2007-08-22 11:03:00,1.93301,1.93315,1.93277,1.93315,11000000.0
2007-08-22 11:04:00,1.93326,1.93336,1.93324,1.93332,11000000.0
2007-08-22 11:05:00,1.93372,1.93384,1.93355,1.93368,7000000.0
2007-08-22 11:06:00,1.93366,1.93405,1.93366,1.93405,8000000.0
2007-08-22 11:07:00,1.93349,1.93349,1.93306,1.93306,7000000.0
2007-08-22 11:08:00,1.93352,1.93369,1.93332,1.93332,9000000.0
2007-08-22 11:09:00,1.93341,1.93341,1.9332,1.9334,8000000.0
2007-08-22 11:10:00,1.93339,1.93339,1.93302,1.93314,8000000.0
2007-08-22 11:11:00,1.93321,1.93336,1.93303,1.93303,10000000.0
2007-08-22 11:12:00,1.93308,1.93323,1.93308,1.93315,7000000.0
2007-08-22 11:13:00,1.93334,1.9334,1.93296,1.93337,11000000.0
2007-08-22 11:14:00,1.93351,1.9336,1.93338,1.93338,11000000.0
2007-08-22 11:15:00,1.93298,1.93298,1.93238,1.93267,7000000.0
2007-08-22 11:16:00,1.93259,1.93264,1.93232,1.93264,7000000.0
2007-08-22 11:17:00,1.93262,1.93262,1.93241,1.93248,7000000.0
2007-08-22 11:18:00,1.93253,1.93253,1.93198,1.93207,10000000.0
2007-08-22 11:19:00,1.93213,1.93231,1.93213,1.93231,11000000.0
2007-08-22 11:20:00,1.9323,1.9323,1.9316,1.9316,8000000.0
2007-08-22 11:21:00,1.93167,1.93201,1.93167,1.93183,7000000.0
2007-08-22 11:22:00,1.93154,1.93154,1.93099,1.93146,8000000.0
2007-08-22 11:23:00,1.93156,1.93164,1.93134,1.93146,8000000.0
2007-08-22 11:24:00,1.93158,1.9317,1.93145,1.93151,7000000.0
2007-08-22 11:25:00,1.9312,1.93129,1.93114,1.93127,8000000.0
2007-08-22 11:26:00,1.93142,1.9316,1.93118,1.9316,11000000.0
2007-08-22 11:27:00,1.93169,1.93182,1.9316,1.9316,8000000.0
2007-08-22 11:28:00,1.9317,1.93258,1.9317,1.93258,7000000.0
2007-08-22 11:29:00,1.93194,1.93246,1.93154,1.93246,8000000.0
2007-08-22 11:30:00,1.93262,1.93262,1.93204,1.93204,7000000.0
2007-08-22 11:31:00,1.93153,1.93198,1.93138,1.93154,11000000.0
2007-08-22 11:32:00,1.93158,1.93193,1.93152,1.93193,11000000.0
2007-08-22 11:33:00,1.9319,1.932,1.93172,1.932,7000000.0
2007-08-22 11:34:00,1.93191,1.93205,1.93183,1.93205,7000000.0
2007-08-22 11:35:00,1.9319,1.9319,1.93173,1.93173,10000000.0
2007-08-22 11:36:00,1.93155,1.93155,1.93105,1.93106,8000000.0
2007-08-22 11:37:00,1.93151,1.93169,1.93114,1.93157,8000000.0
2007-08-22 11:38:00,1.93178,1.93178,1.93129,1.93146,9000000.0
2007-08-22 11:39:00,1.9316,1.93167,1.93156,1.93167,9000000.0
2007-08-22 11:40:00,1.93172,1.93184,1.93147,1.93184,11000000.0
2007-08-22 11:41:00,1.93167,1.93219,1.93167,1.93201,11000000.0
2007-08-22 11:42:00,1.93194,1.93202,1.93182,1.93186,11000000.0
2007-08-22 11:43:00,1.9316,1.93185,1.93159,1.93185,7000000.0
2007-08-22 11:44:00,1.9322,1.9322,1.93188,1.9319,7000000.0
2007-08-22 11:45:00,1.93166,1.93194,1.93166,1.93194,11000000.0
2007-08-22 11:46:00,1.93205,1.93213,1.93172,1.93173,7000000.0
2007-08-22 11:47:00,1.93173,1.93193,1.93173,1.93181,9000000.0
2007-08-22 11:48:00,1.93183,1.93232,1.93183,1.93232,10000000.0
2007-08-22 11:49:00,1.93185,1.93204,1.93177,1.93204,7000000.0
2007-08-22 11:50:00,1.93203,1.93203,1.93169,1.93169,7000000.0
2007-08-22 11:51:00,1.9317,1.93176,1.93138,1.93176,8000000.0
2007-08-22 11:52:00,1.93168,1.93187,1.93166,1.93187,10000000.0
2007-08-22 11:53:00,1.93198,1.93198,1.93152,1.93169,10000000.0
2007-08-22 11:54:00,1.93159,1.93169,1.93153,1.93153,9000000.0
2007-08-22 11:55:00,1.93152,1.93192,1.93152,1.93192,8000000.0
2007-08-22 11:56:00,1.93222,1.93243,1.93222,1.93243,11000000.0
2007-08-22 11:57:00,1.93242,1.93242,1.93207,1.93217,8000000.0
2007-08-22 11:58:00,1.93174,1.93223,1.93174,1.93223,9000000.0
2007-08-22 11:59:00,1.93262,1.93306,1.93262,1.93276,7000000.0
2007-08-22 12:00:00,1.93279,1.93302,1.93279,1.93291,7000000.0
2007-08-22 12:01:00,1.93284,1.93295,1.93207,1.93207,10000000.0
2007-08-22 12:02:00,1.93206,1.93248,1.93206,1.93243,10000000.0
2007-08-22 12:03:00,1.93241,1.93252,1.93235,1.93252,7000000.0
2007-08-22 12:04:00,1.93251,1.93257,1.93241,1.93257,9000000.0
2007-08-22 12:05:00,1.93257,1.9326,1.93244,1.93255,11000000.0
2007-08-22 12:06:00,1.93202,1.93202,1.93133,1.93133,7000000.0
2007-08-22 12:07:00,1.93101,1.93111,1.9309,1.93106,7000000.0
2007-08-22 12:08:00,1.93109,1.93117,1.93056,1.93068,9000000.0
2007-08-22 12:09:00,1.93102,1.93102,1.93073,1.93073,8000000.0
2007-08-22 12:10:00,1.92999,1.92999,1.92927,1.92927,8000000.0
2007-08-22 12:11:00,1.92939,1.93073,1.92939,1.93073,7000000.0
2007-08-22 12:12:00,1.93089,1.93089,1.93012,1.93012,7000000.0
2007-08-22 12:13:00,1.93051,1.9309,1.93048,1.93057,10000000.0
2007-08-22 12:14:00,1.93065,1.93097,1.9306,1.93097,8000000.0
2007-08-22 12:15:00,1.93093,1.93128,1.93093,1.93119,8000000.0
2007-08-22 12:16:00,1.93131,1.93172,1.93119,1.93172,8000000.0
2007-08-22 12:17:00,1.93171,1.93171,1.93131,1.93131,8000000.0
2007-08-22 12:18:00,1.93109,1.93109,1.93083,1.93083,11000000.0
2007-08-22 12:19:00,1.93055,1.9308,1.93055,1.9308,9000000.0
2007-08-22 12:20:00,1.93053,1.93077,1.93036,1.93077,10000000.0
2007-08-22 12:21:00,1.93052,1.93052,1.92816,1.92816,7000000.0
2007-08-22 12:22:00,1.92995,1.93095,1.92995,1.93095,8000000.0
2007-08-22 12:23:00,1.93108,1.9312,1.93096,1.93104,7000000.0
2007-08-22 12:24:00,1.93086,1.93131,1.93086,1.93131,7000000.0
2007-08-22 12:25:00,1.93168,1.93246,1.93168,1.93245,9000000.0
2007-08-22 12:26:00,1.93279,1.93344,1.93279,1.93344,8000000.0
2007-08-22 12:27:00,1.93285,1.93285,1.93201,1.93201,10000000.0
2007-08-22 12:28:00,1.93059,1.9309,1.93019,1.93019,9000000.0
2007-08-22 12:29:00,1.92889,1.92915,1.9287,1.92877,9000000.0
2007-08-22 12:30:00,1.9296,1.93007,1.9296,1.93002,7000000.0
2007-08-22 12:31:00,1.93,1.93,1.92981,1.92989,11000000.0
2007-08-22 12:32:00,1.92921,1.92941,1.92907,1.92907,7000000.0
2007-08-22 12:33:00,1.9288,1.92898,1.92872,1.92872,7000000.0
2007-08-22 12:34:00,1.92838,1.92843,1.92803,1.92803,7000000.0
2007-08-22 12:35:00,1.92771,1.92853,1.92771,1.92853,8000000.0
2007-08-22 12:36:00,1.92917,1.92928,1.929,1.929,8000000.0
2007-08-22 12:37:00,1.92881,1.92897,1.92873,1.92873,9000000.0
2007-08-22 12:38:00,1.92844,1.92844,1.9281,1.92834,8000000.0
2007-08-22 12:39:00,1.92842,1.92842,1.92795,1.92795,9000000.0
2007-08-22 12:40:00,1.92752,1.92752,1.92644,1.92644,7000000.0
2007-08-22 12:41:00,1.92594,1.92594,1.92548,1.9256,8000000.0
2007-08-22 12:42:00,1.92562,1.92578,1.9256,1.9256,9000000.0
2007-08-22 12:43:00,1.92562,1.92636,1.92562,1.9259,9000000.0
2007-08-22 12:44:00,1.92648,1.92666,1.92625,1.92625,8000000.0
2007-08-22 12:45:00,1.92587,1.92623,1.92547,1.92622,10000000.0
2007-08-22 12:46:00,1.92672,1.92672,1.92625,1.9263,9000000.0
2007-08-22 12:47:00,1.92655,1.92672,1.9265,1.92658,10000000.0
2007-08-22 12:48:00,1.92639,1.92704,1.92639,1.92704,11000000.0
2007-08-22 12:49:00,1.92717,1.92717,1.92617,1.92617,7000000.0
2007-08-22 12:50:00,1.92623,1.92634,1.92616,1.9263,7000000.0
2007-08-22 12:51:00,1.92634,1.92654,1.92617,1.92654,8000000.0
2007-08-22 12:52:00,1.92627,1.92627,1.92562,1.92603,11000000.0
2007-08-22 12:53:00,1.92582,1.92582,1.9253,1.9253,8000000.0
2007-08-22 12:54:00,1.92508,1.92518,1.92491,1.92516,7000000.0
2007-08-22 12:55:00,1.92514,1.92514,1.92479,1.92479,8000000.0
2007-08-22 12:56:00,1.92471,1.92474,1.92457,1.92474,7000000.0
2007-08-22 12:57:00,1.92507,1.92507,1.92442,1.92442,7000000.0
2007-08-22 12:58:00,1.92373,1.92406,1.92373,1.92405,8000000.0
2007-08-22 12:59:00,1.92419,1.92434,1.92417,1.92425,7000000.0
2007-08-22 13:00:00,1.92429,1.92469,1.92429,1.92469,8000000.0
2007-08-22 13:01:00,1.92488,1.92519,1.92488,1.925,8000000.0
2007-08-22 13:02:00,1.92531,1.92531,1.92478,1.92506,7000000.0
2007-08-22 13:03:00,1.92528,1.92555,1.92528,1.92546,8000000.0
2007-08-22 13:04:00,1.92526,1.92526,1.92499,1.925,7000000.0
2007-08-22 13:05:00,1.92521,1.92569,1.92521,1.9255,8000000.0
2007-08-22 13:06:00,1.92546,1.92555,1.9253,1.92547,7000000.0
2007-08-22 13:07:00,1.92544,1.92546,1.92513,1.92546,7000000.0
2007-08-22 13:08:00,1.92478,1.92494,1.92451,1.92494,10000000.0
2007-08-22 13:09:00,1.9255,1.92565,1.9254,1.9254,7000000.0
2007-08-22 13:10:00,1.92544,1.9256,1.92543,1.92556,9000000.0
2007-08-22 13:11:00,1.92481,1.92481,1.92425,1.92457,8000000.0
2007-08-22 13:12:00,1.92468,1.92499,1.92468,1.92496,8000000.0
2007-08-22 13:13:00,1.92468,1.92472,1.92431,1.92472,9000000.0
2007-08-22 13:14:00,1.92464,1.92479,1.9244,1.92479,7000000.0
2007-08-22 13:15:00,1.92497,1.92525,1.92497,1.92525,8000000.0
2007-08-22 13:16:00,1.92527,1.92539,1.92527,1.92538,8000000.0
2007-08-22 13:17:00,1.92531,1.92531,1.92504,1.92508,9000000.0
2007-08-22 13:18:00,1.92473,1.92473,1.92452,1.92469,10000000.0
2007-08-22 13:19:00,1.92498,1.92539,1.92498,1.92539,8000000.0
2007-08-22 13:20:00,1.92509,1.92511,1.92495,1.92499,8000000.0
2007-08-22 13:21:00,1.9253,1.92569,1.9253,1.92569,7000000.0
2007-08-22 13:22:00,1.92543,1.92543,1.92499,1.9252,11000000.0
2007-08-22 13:23:00,1.92534,1.92547,1.92532,1.92543,8000000.0
2007-08-22 13:24:00,1.92549,1.92592,1.92549,1.92592,7000000.0
2007-08-22 13:25:00,1.92613,1.92633,1.92602,1.92624,11000000.0
2007-08-22 13:26:00,1.92635,1.92669,1.92635,1.92669,10000000.0
2007-08-22 13:27:00,1.92636,1.92656,1.92626,1.92626,8000000.0
2007-08-22 13:28:00,1.92598,1.92626,1.92559,1.92626,21000000.0
2007-08-22 13:29:00,1.92632,1.92684,1.92625,1.92684,17000000.0
2007-08-22 13:30:00,1.92703,1.92703,1.92675,1.92676,7000000.0
2007-08-22 13:31:00,1.92652,1.92658,1.92566,1.92566,9000000.0
2007-08-22 13:32:00,1.92566,1.9258,1.92566,1.92579,14000000.0
2007-08-22 13:33:00,1.92563,1.92564,1.92556,1.92556,14000000.0
2007-08-22 13:34:00,1.92546,1.92563,1.92541,1.92541,31000000.0
2007-08-22 13:35:00,1.92549,1.9256,1.92526,1.9256,17000000.0
2007-08-22 13:36:00,1.9253,1.92531,1.92513,1.92531,24000000.0
2007-08-22 13:37:00,1.9254,1.92551,1.9254,1.92547,10000000.0
2007-08-22 13:38:00,1.92546,1.92592,1.92546,1.92582,18000000.0
2007-08-22 13:39:00,1.92585,1.92596,1.92566,1.92566,15000000.0
2007-08-22 13:40:00,1.92596,1.92599,1.92585,1.92595,29000000.0
2007-08-22 13:41:00,1.92581,1.92589,1.92564,1.92566,13000000.0
2007-08-22 13:42:00,1.9256,1.92596,1.92559,1.92574,8000000.0
2007-08-22 13:43:00,1.92559,1.92559,1.9254,1.9254,10000000.0
2007-08-22 13:44:00,1.92544,1.92553,1.92527,1.92553,26000000.0
2007-08-22 13:45:00,1.92545,1.9256,1.92539,1.92545,22000000.0
2007-08-22 13:46:00,1.92571,1.92578,1.9256,1.9257,19000000.0
2007-08-22 13:47:00,1.92629,1.92629,1.92574,1.92587,17000000.0
2007-08-22 13:48:00,1.92574,1.92578,1.9254,1.92566,22000000.0
2007-08-22 13:49:00,1.92561,1.92616,1.92561,1.92616,24000000.0
2007-08-22 13:50:00,1.92626,1.92626,1.92609,1.92617,15000000.0
2007-08-22 13:51:00,1.92646,1.92646,1.92558,1.92558,22000000.0
2007-08-22 13:52:00,1.92547,1.92575,1.92542,1.92575,32000000.0
2007-08-22 13:53:00,1.92604,1.9262,1.92586,1.92614,28000000.0
2007-08-22 13:54:00,1.92669,1.9271,1.92669,1.9271,31000000.0
2007-08-22 13:55:00,1.92687,1.92687,1.92637,1.92684,20000000.0
2007-08-22 13:56:00,1.92685,1.92685,1.92661,1.92661,24000000.0
2007-08-22 13:57:00,1.92685,1.92689,1.92671,1.92673,34000000.0
2007-08-22 13:58:00,1.92674,1.92687,1.92668,1.92686,16000000.0
2007-08-22 13:59:00,1.92681,1.92681,1.92645,1.92645,30000000.0
2007-08-22 14:00:00,1.92672,1.92694,1.92671,1.92685,39000000.0
2007-08-22 14:01:00,1.92666,1.92688,1.92637,1.92649,30000000.0
2007-08-22 14:02:00,1.92654,1.92654,1.92637,1.9264,19000000.0
2007-08-22 14:03:00,1.92638,1.92662,1.92638,1.92645,23000000.0
2007-08-22 14:04:00,1.92644,1.92675,1.92644,1.92675,33000000.0
2007-08-22 14:05:00,1.92649,1.92654,1.9264,1.92654,28000000.0
2007-08-22 14:06:00,1.92686,1.92686,1.92643,1.92661,31000000.0
2007-08-22 14:07:00,1.92638,1.9266,1.92634,1.92653,31000000.0
2007-08-22 14:08:00,1.92673,1.9269,1.9267,1.9269,27000000.0
2007-08-22 14:09:00,1.92724,1.9275,1.92709,1.92724,27000000.0
2007-08-22 14:10:00,1.92718,1.92743,1.92718,1.92743,24000000.0
2007-08-22 14:11:00,1.92755,1.92775,1.92752,1.92762,21000000.0
2007-08-22 14:12:00,1.9277,1.92778,1.92745,1.92745,22000000.0
2007-08-22 14:13:00,1.92745,1.92758,1.92742,1.92746,13000000.0
2007-08-22 14:14:00,1.92752,1.92758,1.92731,1.92758,21000000.0
2007-08-22 14:15:00,1.92803,1.92808,1.92771,1.92781,25000000.0
2007-08-22 14:16:00,1.92798,1.92827,1.92791,1.92827,26000000.0
2007-08-22 14:17:00,1.928,1.928,1.92763,1.92782,32000000.0
2007-08-22 14:18:00,1.92834,1.92905,1.9283,1.92905,27000000.0
2007-08-22 14:19:00,1.92874,1.92889,1.92815,1.92815,35000000.0
2007-08-22 14:20:00,1.92834,1.92834,1.928,1.928,32000000.0
2007-08-22 14:21:00,1.92719,1.92745,1.92718,1.92726,39000000.0
2007-08-22 14:22:00,1.92679,1.92687,1.92667,1.92672,22000000.0
2007-08-22 14:23:00,1.9268,1.92704,1.9268,1.92702,40000000.0
2007-08-22 14:24:00,1.92669,1.92669,1.92617,1.92625,10000000.0
2007-08-22 14:25:00,1.92673,1.92681,1.9266,1.92664,35000000.0
2007-08-22 14:26:00,1.9267,1.92702,1.9267,1.92702,18000000.0
2007-08-22 14:27:00,1.92671,1.9271,1.92671,1.92701,28000000.0
2007-08-22 14:28:00,1.92691,1.927,1.92661,1.92668,21000000.0
2007-08-22 14:29:00,1.92696,1.92747,1.92696,1.92696,16000000.0
2007-08-22 14:30:00,1.92655,1.92689,1.92649,1.92649,25000000.0
2007-08-22 14:31:00,1.92636,1.92655,1.92634,1.92653,26000000.0
2007-08-22 14:32:00,1.92659,1.92667,1.92641,1.92641,32000000.0
2007-08-22 14:33:00,1.92563,1.92563,1.92499,1.92499,20000000.0
2007-08-22 14:34:00,1.92502,1.92532,1.92502,1.92532,25000000.0
2007-08-22 14:35:00,1.92532,1.92532,1.92485,1.92485,23000000.0
2007-08-22 14:36:00,1.9247,1.92476,1.92461,1.92461,11000000.0
2007-08-22 14:37:00,1.92459,1.92519,1.92459,1.92519,41000000.0
2007-08-22 14:38:00,1.92512,1.92533,1.92498,1.92499,54000000.0
2007-08-22 14:39:00,1.92502,1.92514,1.92475,1.92475,36000000.0
2007-08-22 14:40:00,1.92463,1.92487,1.92446,1.92487,36000000.0
2007-08-22 14:41:00,1.92487,1.92487,1.92469,1.92475,41000000.0
2007-08-22 14:42:00,1.92496,1.92496,1.92456,1.92494,19000000.0
2007-08-22 14:43:00,1.92509,1.9252,1.92509,1.9252,20000000.0
2007-08-22 14:44:00,1.92522,1.92547,1.92511,1.92547,25000000.0
2007-08-22 14:45:00,1.92558,1.92558,1.92549,1.92551,33000000.0
2007-08-22 14:46:00,1.92528,1.92566,1.92528,1.92566,11000000.0
2007-08-22 14:47:00,1.92617,1.92617,1.92585,1.92585,7000000.0
2007-08-22 14:48:00,1.92553,1.92564,1.92543,1.92543,21000000.0
2007-08-22 14:49:00,1.92541,1.92557,1.92517,1.92548,32000000.0
2007-08-22 14:50:00,1.92539,1.92539,1.9251,1.92526,33000000.0
2007-08-22 14:51:00,1.92541,1.92558,1.92541,1.92558,37000000.0
2007-08-22 14:52:00,1.92523,1.92523,1.9248,1.9248,17000000.0
2007-08-22 14:53:00,1.92497,1.92506,1.92493,1.92506,22000000.0
2007-08-22 14:54:00,1.92509,1.92529,1.92509,1.92525,17000000.0
2007-08-22 14:55:00,1.92526,1.92538,1.92526,1.92538,7000000.0
2007-08-22 14:56:00,1.92533,1.92547,1.92528,1.92528,21000000.0
2007-08-22 14:57:00,1.92527,1.92568,1.92527,1.9256,12000000.0
2007-08-22 14:58:00,1.92537,1.92579,1.92537,1.92551,31000000.0
2007-08-22 14:59:00,1.92547,1.92577,1.92545,1.92577,20000000.0
2007-08-22 15:00:00,1.92579,1.9259,1.92573,1.92588,32000000.0
2007-08-22 15:01:00,1.92594,1.92594,1.92551,1.92551,14000000.0
2007-08-22 15:02:00,1.92556,1.92614,1.92555,1.92555,26000000.0
2007-08-22 15:03:00,1.92577,1.92595,1.92565,1.92595,30000000.0
2007-08-22 15:04:00,1.92602,1.92602,1.92578,1.92584,29000000.0
2007-08-22 15:05:00,1.92549,1.92571,1.92549,1.92559,28000000.0
2007-08-22 15:06:00,1.92551,1.92551,1.92515,1.92526,16000000.0
2007-08-22 15:07:00,1.92509,1.9252,1.92507,1.9252,26000000.0
2007-08-22 15:08:00,1.92543,1.92637,1.92541,1.92637,25000000.0
2007-08-22 15:09:00,1.92655,1.92749,1.92655,1.92749,34000000.0
2007-08-22 15:10:00,1.92731,1.92739,1.92658,1.92658,36000000.0
2007-08-22 15:11:00,1.92693,1.92697,1.92637,1.92637,27000000.0
2007-08-22 15:12:00,1.9263,1.92695,1.9263,1.92691,26000000.0
2007-08-22 15:13:00,1.92657,1.92657,1.92639,1.92657,41000000.0
2007-08-22 15:14:00,1.92629,1.92632,1.92601,1.92601,30000000.0
2007-08-22 15:15:00,1.92582,1.92582,1.92506,1.92516,21000000.0
2007-08-22 15:16:00,1.9252,1.92549,1.92518,1.92518,9000000.0
2007-08-22 15:17:00,1.92529,1.92574,1.92529,1.92574,26000000.0
2007-08-22 15:18:00,1.92543,1.92543,1.92524,1.92525,10000000.0
2007-08-22 15:19:00,1.9253,1.9255,1.92514,1.92514,16000000.0
2007-08-22 15:20:00,1.92513,1.92551,1.92513,1.92551,20000000.0
2007-08-22 15:21:00,1.92567,1.92567,1.92527,1.92527,12000000.0
2007-08-22 15:22:00,1.92513,1.92517,1.92498,1.92498,22000000.0
2007-08-22 15:23:00,1.92504,1.9251,1.92501,1.92508,36000000.0
2007-08-22 15:24:00,1.92514,1.9252,1.92509,1.92512,6000000.0
2007-08-22 15:25:00,1.92509,1.92522,1.92509,1.92521,14000000.0
2007-08-22 15:26:00,1.92519,1.92519,1.92482,1.92499,40000000.0
2007-08-22 15:27:00,1.92492,1.92494,1.92484,1.92485,32000000.0
2007-08-22 15:28:00,1.92475,1.92477,1.92452,1.92477,55000000.0
2007-08-22 15:29:00,1.92439,1.92439,1.92221,1.92391,47000000.0
2007-08-22 15:30:00,1.92169,1.92379,1.92165,1.92329,71000000.0
2007-08-22 15:31:00,1.92322,1.92335,1.92258,1.92258,58000000.0
2007-08-22 15:32:00,1.92183,1.92183,1.9208,1.9208,25000000.0
2007-08-22 15:33:00,1.9209,1.92141,1.92073,1.92141,32000000.0
2007-08-22 15:34:00,1.92147,1.92147,1.92058,1.9208,22000000.0
2007-08-22 15:35:00,1.92086,1.92098,1.92057,1.92066,30000000.0
2007-08-22 15:36:00,1.91984,1.91987,1.91966,1.91972,23000000.0
2007-08-22 15:37:00,1.91985,1.92007,1.91985,1.91996,24000000.0
2007-08-22 15:38:00,1.92002,1.92056,1.91956,1.92056,61000000.0
2007-08-22 15:39:00,1.92063,1.92063,1.9202,1.92045,40000000.0
2007-08-22 15:40:00,1.92064,1.92158,1.92064,1.92158,37000000.0
2007-08-22 15:41:00,1.92187,1.92187,1.92135,1.92157,43000000.0
2007-08-22 15:42:00,1.92118,1.92159,1.92118,1.92136,41000000.0
2007-08-22 15:43:00,1.92108,1.92132,1.92108,1.9211,30000000.0
2007-08-22 15:44:00,1.92141,1.92178,1.92135,1.92159,29000000.0
2007-08-22 15:45:00,1.92203,1.92253,1.92203,1.92253,36000000.0
2007-08-22 15:46:00,1.92311,1.92311,1.9227,1.92277,24000000.0
2007-08-22 15:47:00,1.9232,1.92419,1.9232,1.92419,31000000.0
2007-08-22 15:48:00,1.92329,1.92385,1.92329,1.92385,33000000.0
2007-08-22 15:49:00,1.92429,1.92501,1.92429,1.9249,25000000.0
2007-08-22 15:50:00,1.92454,1.92458,1.92408,1.92458,11000000.0
2007-08-22 15:51:00,1.92484,1.92498,1.92475,1.92495,37000000.0
2007-08-22 15:52:00,1.92492,1.92492,1.92466,1.92486,23000000.0
2007-08-22 15:53:00,1.92472,1.92472,1.92438,1.92463,15000000.0
2007-08-22 15:54:00,1.92457,1.92457,1.92428,1.92448,26000000.0
2007-08-22 15:55:00,1.92455,1.92455,1.924,1.92417,33000000.0
2007-08-22 15:56:00,1.92431,1.92485,1.92396,1.92485,36000000.0
2007-08-22 15:57:00,1.92459,1.92472,1.92454,1.92472,34000000.0
2007-08-22 15:58:00,1.92523,1.92565,1.92449,1.92565,24000000.0
2007-08-22 15:59:00,1.92531,1.92565,1.92528,1.92565,23000000.0
2007-08-22 16:00:00,1.92608,1.92733,1.92608,1.92682,51000000.0
2007-08-22 16:01:00,1.9265,1.9265,1.92626,1.92627,31000000.0
2007-08-22 16:02:00,1.92628,1.92674,1.92628,1.92674,29000000.0
2007-08-22 16:03:00,1.92715,1.92715,1.92696,1.92699,51000000.0
2007-08-22 16:04:00,1.92734,1.92828,1.92734,1.92791,38000000.0
2007-08-22 16:05:00,1.92774,1.92794,1.92774,1.92774,37000000.0
2007-08-22 16:06:00,1.92732,1.92732,1.92683,1.92683,33000000.0
2007-08-22 16:07:00,1.92699,1.92699,1.92688,1.9269,37000000.0
2007-08-22 16:08:00,1.92671,1.92693,1.92658,1.92689,37000000.0
2007-08-22 16:09:00,1.92697,1.92703,1.92687,1.92699,44000000.0
2007-08-22 16:10:00,1.92702,1.92714,1.92694,1.92694,41000000.0
2007-08-22 16:11:00,1.92652,1.92652,1.92608,1.92636,27000000.0
2007-08-22 16:12:00,1.92655,1.92655,1.92641,1.92643,22000000.0
2007-08-22 16:13:00,1.92601,1.92601,1.92575,1.92599,38000000.0
2007-08-22 16:14:00,1.92632,1.92632,1.926,1.92617,41000000.0
2007-08-22 16:15:00,1.92631,1.92644,1.92611,1.92644,42000000.0
2007-08-22 16:16:00,1.92595,1.9263,1.92595,1.92616,45000000.0
2007-08-22 16:17:00,1.92671,1.92675,1.92654,1.92668,22000000.0
2007-08-22 16:18:00,1.92658,1.92715,1.92658,1.927,49000000.0
2007-08-22 16:19:00,1.9265,1.9265,1.92616,1.92631,27000000.0
2007-08-22 16:20:00,1.92672,1.92696,1.92656,1.92656,52000000.0
2007-08-22 16:21:00,1.92606,1.92636,1.92588,1.9261,37000000.0
2007-08-22 16:22:00,1.92656,1.92756,1.92656,1.92668,50000000.0
2007-08-22 16:23:00,1.92761,1.92844,1.92727,1.92844,48000000.0
2007-08-22 16:24:00,1.92889,1.92972,1.92889,1.92972,44000000.0
2007-08-22 16:25:00,1.93009,1.93009,1.92997,1.93008,28000000.0
2007-08-22 16:26:00,1.93002,1.93139,1.93002,1.93128,41000000.0
2007-08-22 16:27:00,1.93107,1.93149,1.93107,1.93136,46000000.0
2007-08-22 16:28:00,1.93144,1.93146,1.93116,1.93116,34000000.0
2007-08-22 16:29:00,1.93122,1.93162,1.93122,1.93162,24000000.0
2007-08-22 16:30:00,1.93216,1.93319,1.93216,1.93273,43000000.0
2007-08-22 16:31:00,1.93328,1.93444,1.93328,1.93444,36000000.0
2007-08-22 16:32:00,1.93378,1.93382,1.93318,1.93318,34000000.0
2007-08-22 16:33:00,1.93275,1.93278,1.93248,1.93268,41000000.0
2007-08-22 16:34:00,1.93263,1.93289,1.93263,1.93281,29000000.0
2007-08-22 16:35:00,1.93359,1.93442,1.93359,1.93442,53000000.0
2007-08-22 16:36:00,1.9347,1.935,1.93456,1.93456,43000000.0
2007-08-22 16:37:00,1.93397,1.93397,1.93283,1.93283,56000000.0
2007-08-22 16:38:00,1.93261,1.93282,1.93261,1.9328,34000000.0
2007-08-22 16:39:00,1.93238,1.93238,1.93174,1.93174,43000000.0
2007-08-22 16:40:00,1.93135,1.93144,1.93099,1.93144,63000000.0
2007-08-22 16:41:00,1.93199,1.93246,1.9319,1.93228,44000000.0
2007-08-22 16:42:00,1.93214,1.93214,1.93178,1.93194,57000000.0
2007-08-22 16:43:00,1.9316,1.93244,1.93151,1.93244,20000000.0
2007-08-22 16:44:00,1.93233,1.93239,1.93206,1.93215,34000000.0
2007-08-22 16:45:00,1.93203,1.93224,1.93198,1.93223,41000000.0
2007-08-22 16:46:00,1.93215,1.93232,1.93208,1.9321,59000000.0
2007-08-22 16:47:00,1.93212,1.93242,1.93208,1.93242,55000000.0
2007-08-22 16:48:00,1.9327,1.93273,1.93225,1.93228,46000000.0
2007-08-22 16:49:00,1.93216,1.93248,1.93196,1.93248,35000000.0
2007-08-22 16:50:00,1.93232,1.93264,1.93228,1.93264,45000000.0
2007-08-22 16:51:00,1.93246,1.9325,1.93218,1.93218,30000000.0
2007-08-22 16:52:00,1.93237,1.93237,1.93211,1.93217,30000000.0
2007-08-22 16:53:00,1.93179,1.93196,1.93151,1.93151,19000000.0
2007-08-22 16:54:00,1.93112,1.93174,1.93109,1.93174,18000000.0
2007-08-22 16:55:00,1.93223,1.93261,1.93223,1.93229,40000000.0
2007-08-22 16:56:00,1.93222,1.93246,1.93222,1.93227,37000000.0
2007-08-22 16:57:00,1.93209,1.93218,1.93187,1.93218,17000000.0
2007-08-22 16:58:00,1.93226,1.93229,1.9321,1.93229,45000000.0
2007-08-22 16:59:00,1.93211,1.93218,1.93198,1.93216,39000000.0
2007-08-22 17:00:00,1.93237,1.9324,1.93174,1.93182,47000000.0
2007-08-22 17:01:00,1.93199,1.93199,1.93167,1.93167,26000000.0
2007-08-22 17:02:00,1.93135,1.93135,1.9311,1.93128,33000000.0
2007-08-22 17:03:00,1.93102,1.93142,1.9308,1.93142,33000000.0
2007-08-22 17:04:00,1.93224,1.93302,1.93224,1.93287,37000000.0
2007-08-22 17:05:00,1.9326,1.93284,1.93251,1.93275,35000000.0
2007-08-22 17:06:00,1.93342,1.93453,1.93342,1.93453,46000000.0
2007-08-22 17:07:00,1.93446,1.93446,1.93407,1.93407,33000000.0
2007-08-22 17:08:00,1.93393,1.93393,1.93317,1.93317,45000000.0
2007-08-22 17:09:00,1.93347,1.93381,1.93313,1.93381,47000000.0
2007-08-22 17:10:00,1.93404,1.93404,1.9338,1.9338,36000000.0
2007-08-22 17:11:00,1.93374,1.93404,1.93342,1.93342,44000000.0
2007-08-22 17:12:00,1.93319,1.93337,1.93307,1.9332,23000000.0
2007-08-22 17:13:00,1.93289,1.93289,1.93145,1.93145,35000000.0
2007-08-22 17:14:00,1.93127,1.93161,1.93127,1.93161,27000000.0
2007-08-22 17:15:00,1.93164,1.93171,1.93155,1.93166,26000000.0
2007-08-22 17:16:00,1.9314,1.93223,1.9314,1.93223,27000000.0
2007-08-22 17:17:00,1.93238,1.93238,1.93197,1.93199,38000000.0
2007-08-22 17:18:00,1.93214,1.93266,1.93214,1.93257,29000000.0
2007-08-22 17:19:00,1.93288,1.93302,1.93256,1.93302,19000000.0
2007-08-22 17:20:00,1.93328,1.93328,1.93257,1.93294,29000000.0
2007-08-22 17:21:00,1.933,1.9334,1.93294,1.9334,26000000.0
2007-08-22 17:22:00,1.93341,1.93353,1.93332,1.93353,30000000.0
2007-08-22 17:23:00,1.93367,1.93383,1.9336,1.93382,32000000.0
2007-08-22 17:24:00,1.934,1.93423,1.93385,1.93421,23000000.0
2007-08-22 17:25:00,1.93411,1.93428,1.93395,1.934,20000000.0
2007-08-22 17:26:00,1.93404,1.93422,1.93399,1.93421,18000000.0
2007-08-22 17:27:00,1.93454,1.93523,1.93454,1.93523,44000000.0
2007-08-22 17:28:00,1.93521,1.93523,1.93458,1.93481,39000000.0
2007-08-22 17:29:00,1.93444,1.93504,1.93441,1.9346,36000000.0
2007-08-22 17:30:00,1.93418,1.93429,1.9341,1.93414,61000000.0
2007-08-22 17:31:00,1.93375,1.93403,1.93375,1.93391,62000000.0
2007-08-22 17:32:00,1.93372,1.93412,1.93372,1.93402,54000000.0
2007-08-22 17:33:00,1.93399,1.93399,1.93346,1.93375,64000000.0
2007-08-22 17:34:00,1.93426,1.93465,1.93426,1.93434,60000000.0
2007-08-22 17:35:00,1.93449,1.93488,1.93449,1.93456,43000000.0
2007-08-22 17:36:00,1.93448,1.93474,1.93448,1.93474,58000000.0
2007-08-22 17:37:00,1.93476,1.93489,1.93466,1.93489,47000000.0
2007-08-22 17:38:00,1.93492,1.93503,1.93492,1.93503,44000000.0
2007-08-22 17:39:00,1.93516,1.93516,1.93443,1.93443,41000000.0
2007-08-22 17:40:00,1.93418,1.93418,1.93361,1.93361,59000000.0
2007-08-22 17:41:00,1.93315,1.93337,1.93298,1.9332,50000000.0
2007-08-22 17:42:00,1.93326,1.93341,1.93325,1.93341,37000000.0
2007-08-22 17:43:00,1.93323,1.93325,1.9332,1.9332,33000000.0
2007-08-22 17:44:00,1.93315,1.93325,1.93309,1.9331,46000000.0
2007-08-22 17:45:00,1.93261,1.93261,1.93218,1.93218,49000000.0
2007-08-22 17:46:00,1.93175,1.93175,1.93085,1.93118,56000000.0
2007-08-22 17:47:00,1.93095,1.93097,1.93079,1.93085,65000000.0
2007-08-22 17:48:00,1.93088,1.93088,1.92926,1.92926,61000000.0
2007-08-22 17:49:00,1.92925,1.93058,1.92925,1.93058,72000000.0
2007-08-22 17:50:00,1.93164,1.93168,1.93141,1.93143,53000000.0
2007-08-22 17:51:00,1.93126,1.93126,1.93063,1.93063,54000000.0
2007-08-22 17:52:00,1.93049,1.93074,1.93042,1.93074,51000000.0
2007-08-22 17:53:00,1.93079,1.93087,1.93078,1.93085,42000000.0
2007-08-22 17:54:00,1.93059,1.93077,1.93017,1.93017,32000000.0
2007-08-22 17:55:00,1.93004,1.93008,1.92989,1.92989,32000000.0
2007-08-22 17:56:00,1.92998,1.93046,1.92998,1.93046,47000000.0
2007-08-22 17:57:00,1.9309,1.93094,1.93064,1.93073,34000000.0
2007-08-22 17:58:00,1.93107,1.93177,1.93107,1.93177,44000000.0
2007-08-22 17:59:00,1.93132,1.93158,1.93132,1.93146,39000000.0
2007-08-22 18:00:00,1.93146,1.9319,1.93135,1.9319,32000000.0
2007-08-22 18:01:00,1.93203,1.93212,1.93203,1.93207,52000000.0
2007-08-22 18:02:00,1.93158,1.93158,1.93086,1.93086,30000000.0
2007-08-22 18:03:00,1.93088,1.93098,1.93082,1.93087,38000000.0
2007-08-22 18:04:00,1.93105,1.93174,1.93105,1.93174,38000000.0
2007-08-22 18:05:00,1.93153,1.93177,1.93081,1.93081,36000000.0
2007-08-22 18:06:00,1.9316,1.9316,1.93114,1.93114,32000000.0
2007-08-22 18:07:00,1.93106,1.93126,1.93106,1.93126,38000000.0
2007-08-22 18:08:00,1.93133,1.93143,1.93129,1.93129,56000000.0
2007-08-22 18:09:00,1.93115,1.93115,1.93071,1.93076,34000000.0
2007-08-22 18:10:00,1.93073,1.9309,1.93069,1.9309,26000000.0
2007-08-22 18:11:00,1.93095,1.93095,1.93082,1.93084,34000000.0
2007-08-22 18:12:00,1.9308,1.9308,1.93049,1.93049,24000000.0
2007-08-22 18:13:00,1.93044,1.9305,1.93015,1.9305,30000000.0
2007-08-22 18:14:00,1.93061,1.93074,1.93045,1.93045,22000000.0
2007-08-22 18:15:00,1.93058,1.93106,1.93058,1.93106,21000000.0
2007-08-22 18:16:00,1.93103,1.93108,1.93078,1.93102,66000000.0
2007-08-22 18:17:00,1.93109,1.93117,1.931,1.93117,60000000.0
2007-08-22 18:18:00,1.93112,1.93131,1.93098,1.93098,33000000.0
2007-08-22 18:19:00,1.93072,1.93074,1.93042,1.93061,46000000.0
2007-08-22 18:20:00,1.9307,1.93072,1.9305,1.93054,61000000.0
2007-08-22 18:21:00,1.93056,1.93067,1.93009,1.93067,37000000.0
2007-08-22 18:22:00,1.93075,1.93082,1.93063,1.9308,49000000.0
2007-08-22 18:23:00,1.93074,1.93074,1.93044,1.93053,34000000.0
2007-08-22 18:24:00,1.93027,1.93072,1.93027,1.93072,47000000.0
2007-08-22 18:25:00,1.93068,1.93082,1.9305,1.93072,31000000.0
2007-08-22 18:26:00,1.93048,1.93054,1.93048,1.93053,43000000.0
2007-08-22 18:27:00,1.93055,1.93064,1.93053,1.93053,35000000.0
2007-08-22 18:28:00,1.93047,1.93089,1.93047,1.93089,18000000.0
2007-08-22 18:29:00,1.93078,1.93134,1.93078,1.93134,24000000.0
2007-08-22 18:30:00,1.9309,1.9309,1.93063,1.93069,32000000.0
2007-08-22 18:31:00,1.93041,1.93114,1.93041,1.93102,46000000.0
2007-08-22 18:32:00,1.93084,1.93099,1.93062,1.93099,55000000.0
2007-08-22 18:33:00,1.93086,1.93128,1.93082,1.93082,29000000.0
2007-08-22 18:34:00,1.93031,1.93034,1.93014,1.9302,32000000.0
2007-08-22 18:35:00,1.93053,1.93053,1.93023,1.93037,47000000.0
2007-08-22 18:36:00,1.93051,1.93051,1.9301,1.93045,65000000.0
2007-08-22 18:37:00,1.93049,1.93081,1.93029,1.93081,63000000.0
2007-08-22 18:38:00,1.93083,1.93083,1.9301,1.93018,61000000.0
2007-08-22 18:39:00,1.9305,1.9309,1.9305,1.93083,37000000.0
2007-08-22 18:40:00,1.93082,1.93103,1.93064,1.93069,52000000.0
2007-08-22 18:41:00,1.93076,1.93078,1.93051,1.93064,68000000.0
2007-08-22 18:42:00,1.93043,1.93078,1.93042,1.93078,40000000.0
2007-08-22 18:43:00,1.93082,1.93082,1.93057,1.93069,39000000.0
2007-08-22 18:44:00,1.93076,1.93076,1.9307,1.93076,33000000.0
2007-08-22 18:45:00,1.93059,1.93067,1.9298,1.9298,57000000.0
2007-08-22 18:46:00,1.9294,1.9303,1.92936,1.9303,61000000.0
2007-08-22 18:47:00,1.93018,1.93033,1.92994,1.92994,41000000.0
2007-08-22 18:48:00,1.92991,1.93017,1.92991,1.93009,26000000.0
2007-08-22 18:49:00,1.93008,1.93008,1.9296,1.92964,31000000.0
2007-08-22 18:50:00,1.92933,1.92954,1.92933,1.92943,37000000.0
2007-08-22 18:51:00,1.92953,1.92978,1.92953,1.92977,17000000.0
2007-08-22 18:52:00,1.92941,1.92956,1.92934,1.92956,33000000.0
2007-08-22 18:53:00,1.92943,1.9298,1.92935,1.9298,31000000.0
2007-08-22 18:54:00,1.92977,1.93008,1.92977,1.93008,11000000.0
2007-08-22 18:55:00,1.93011,1.93039,1.93004,1.93026,22000000.0
2007-08-22 18:56:00,1.93002,1.93022,1.93,1.93012,16000000.0
2007-08-22 18:57:00,1.93023,1.93046,1.93023,1.93046,15000000.0
2007-08-22 18:58:00,1.93051,1.93051,1.92989,1.93006,19000000.0
2007-08-22 18:59:00,1.93008,1.93048,1.93008,1.93041,26000000.0
2007-08-22 19:00:00,1.93044,1.93044,1.92997,1.92997,12000000.0
2007-08-22 19:01:00,1.9297,1.93005,1.9297,1.92991,18000000.0
2007-08-22 19:02:00,1.92963,1.92983,1.92961,1.92983,23000000.0
2007-08-22 19:03:00,1.92976,1.92989,1.92972,1.92985,21000000.0
2007-08-22 19:04:00,1.92985,1.93003,1.92978,1.93003,55000000.0
2007-08-22 19:05:00,1.93011,1.93071,1.92992,1.93071,42000000.0
2007-08-22 19:06:00,1.93056,1.93104,1.93056,1.93079,63000000.0
2007-08-22 19:07:00,1.93061,1.93101,1.93061,1.93101,39000000.0
2007-08-22 19:08:00,1.93088,1.93125,1.93088,1.93125,32000000.0
2007-08-22 19:09:00,1.93122,1.93122,1.93083,1.93108,56000000.0
2007-08-22 19:10:00,1.93147,1.93219,1.93147,1.93219,27000000.0
2007-08-22 19:11:00,1.93233,1.93268,1.93233,1.93268,36000000.0
2007-08-22 19:12:00,1.93263,1.93263,1.93197,1.93197,25000000.0
2007-08-22 19:13:00,1.93184,1.93206,1.93171,1.93206,23000000.0
2007-08-22 19:14:00,1.93247,1.93247,1.93223,1.93223,37000000.0
2007-08-22 19:15:00,1.93223,1.9324,1.93216,1.93216,17000000.0
2007-08-22 19:16:00,1.93202,1.93209,1.93191,1.93191,23000000.0
2007-08-22 19:17:00,1.93182,1.93226,1.93182,1.93226,17000000.0
2007-08-22 19:18:00,1.93231,1.93239,1.9323,1.93239,30000000.0
2007-08-22 19:19:00,1.93226,1.93241,1.93217,1.93233,36000000.0
2007-08-22 19:20:00,1.93214,1.93259,1.93211,1.93259,23000000.0
2007-08-22 19:21:00,1.93234,1.93234,1.93207,1.93207,21000000.0
2007-08-22 19:22:00,1.93193,1.93212,1.93172,1.93212,25000000.0
2007-08-22 19:23:00,1.93207,1.93207,1.93178,1.93178,12000000.0
2007-08-22 19:24:00,1.9316,1.93179,1.93035,1.93151,39000000.0
2007-08-22 19:25:00,1.93136,1.93153,1.93131,1.93152,49000000.0
2007-08-22 19:26:00,1.93138,1.93178,1.93138,1.93154,48000000.0
2007-08-22 19:27:00,1.93144,1.93144,1.93095,1.93129,51000000.0
2007-08-22 19:28:00,1.93139,1.93167,1.93139,1.93154,40000000.0
2007-08-22 19:29:00,1.93154,1.93154,1.93114,1.93132,28000000.0
2007-08-22 19:30:00,1.93139,1.93158,1.93118,1.93122,32000000.0
2007-08-22 19:31:00,1.93111,1.93139,1.93074,1.93082,28000000.0
2007-08-22 19:32:00,1.93064,1.93076,1.93037,1.93072,31000000.0
2007-08-22 19:33:00,1.93071,1.93086,1.93067,1.93072,14000000.0
2007-08-22 19:34:00,1.93068,1.93068,1.93021,1.93022,49000000.0
2007-08-22 19:35:00,1.93019,1.93053,1.93019,1.9304,28000000.0
2007-08-22 19:36:00,1.93048,1.93078,1.93034,1.93034,16000000.0
2007-08-22 19:37:00,1.93009,1.93042,1.93005,1.93042,26000000.0
2007-08-22 19:38:00,1.93079,1.93079,1.92979,1.92979,8000000.0
2007-08-22 19:39:00,1.9295,1.92955,1.92933,1.92955,13000000.0
2007-08-22 19:40:00,1.92968,1.92993,1.92968,1.92989,16000000.0
2007-08-22 19:41:00,1.92961,1.92972,1.92951,1.92951,17000000.0
2007-08-22 19:42:00,1.92939,1.92955,1.92918,1.92955,19000000.0
2007-08-22 19:43:00,1.92961,1.92961,1.92949,1.9295,21000000.0
2007-08-22 19:44:00,1.92955,1.92968,1.92951,1.92964,21000000.0
2007-08-22 19:45:00,1.92957,1.9297,1.92943,1.92949,33000000.0
2007-08-22 19:46:00,1.92957,1.92974,1.9294,1.92972,18000000.0
2007-08-22 19:47:00,1.93017,1.9303,1.93013,1.93018,22000000.0
2007-08-22 19:48:00,1.93015,1.93018,1.92987,1.92992,18000000.0
2007-08-22 19:49:00,1.92987,1.92993,1.92986,1.92988,27000000.0
2007-08-22 19:50:00,1.9297,1.92989,1.92969,1.92989,23000000.0
2007-08-22 19:51:00,1.92966,1.92988,1.92965,1.92965,25000000.0
2007-08-22 19:52:00,1.92967,1.92988,1.92967,1.92985,15000000.0
2007-08-22 19:53:00,1.92967,1.92985,1.92967,1.92982,21000000.0
2007-08-22 19:54:00,1.92954,1.92983,1.92954,1.92983,9000000.0
2007-08-22 19:55:00,1.92989,1.92995,1.92963,1.92963,30000000.0
2007-08-22 19:56:00,1.92988,1.92994,1.92984,1.92994,20000000.0
2007-08-22 19:57:00,1.92963,1.92976,1.92957,1.92961,12000000.0
2007-08-22 19:58:00,1.92994,1.92997,1.92962,1.92962,13000000.0
2007-08-22 19:59:00,1.92955,1.92955,1.92851,1.92851,31000000.0
2007-08-22 20:00:00,1.92862,1.92865,1.92843,1.92865,23000000.0
2007-08-22 20:01:00,1.92873,1.92884,1.92865,1.92865,13000000.0
2007-08-22 20:02:00,1.92858,1.92865,1.92847,1.92861,20000000.0
2007-08-22 20:03:00,1.92836,1.92841,1.9283,1.92831,18000000.0
2007-08-22 20:04:00,1.92845,1.92872,1.92845,1.92858,27000000.0
2007-08-22 20:05:00,1.92865,1.92895,1.92858,1.92895,23000000.0
2007-08-22 20:06:00,1.92882,1.92896,1.92882,1.92896,13000000.0
2007-08-22 20:07:00,1.92878,1.92901,1.92872,1.92875,29000000.0
2007-08-22 20:08:00,1.92886,1.92913,1.92884,1.92894,15000000.0
2007-08-22 20:09:00,1.92895,1.92905,1.92895,1.92903,17000000.0
2007-08-22 20:10:00,1.92877,1.9288,1.92854,1.92878,8000000.0
2007-08-22 20:11:00,1.9286,1.92863,1.92824,1.92853,10000000.0
2007-08-22 20:12:00,1.92859,1.92882,1.92859,1.92882,15000000.0
2007-08-22 20:13:00,1.92898,1.92904,1.92875,1.92904,17000000.0
2007-08-22 20:14:00,1.92864,1.92879,1.92862,1.92876,15000000.0
2007-08-22 20:15:00,1.9289,1.92906,1.92879,1.92906,10000000.0
2007-08-22 20:16:00,1.92895,1.92903,1.92865,1.92903,22000000.0
2007-08-22 20:17:00,1.92885,1.92897,1.92846,1.92877,7000000.0
2007-08-22 20:18:00,1.929,1.92918,1.92888,1.92906,24000000.0
2007-08-22 20:19:00,1.9293,1.92934,1.92915,1.92915,9000000.0
2007-08-22 20:20:00,1.92909,1.92919,1.92901,1.92919,14000000.0
2007-08-22 20:21:00,1.92914,1.92924,1.92913,1.92913,7000000.0
2007-08-22 20:22:00,1.9289,1.92915,1.9289,1.92915,12000000.0
2007-08-22 20:23:00,1.92919,1.92921,1.92904,1.92904,8000000.0
2007-08-22 20:24:00,1.92887,1.92911,1.92885,1.92894,15000000.0
2007-08-22 20:25:00,1.9288,1.92895,1.92863,1.92872,16000000.0
2007-08-22 20:26:00,1.92885,1.92893,1.92842,1.92842,22000000.0
2007-08-22 20:27:00,1.92875,1.9288,1.9286,1.9286,11000000.0
2007-08-22 20:28:00,1.9287,1.92959,1.9287,1.92959,7000000.0
2007-08-22 20:29:00,1.92967,1.92976,1.92955,1.92955,20000000.0
2007-08-22 20:30:00,1.92939,1.93006,1.92939,1.93006,27000000.0
2007-08-22 20:31:00,1.93014,1.93014,1.93004,1.93004,17000000.0
2007-08-22 20:32:00,1.93008,1.93009,1.92996,1.92996,20000000.0
2007-08-22 20:33:00,1.93018,1.9302,1.93001,1.93013,14000000.0
2007-08-22 20:34:00,1.93007,1.93007,1.9293,1.9293,28000000.0
2007-08-22 20:35:00,1.92945,1.92992,1.9293,1.92992,23000000.0
2007-08-22 20:36:00,1.92976,1.92987,1.92976,1.92987,11000000.0
2007-08-22 20:37:00,1.92987,1.9299,1.9298,1.9299,7000000.0
2007-08-22 20:38:00,1.92962,1.92965,1.92945,1.92965,10000000.0
2007-08-22 20:39:00,1.92958,1.92965,1.92953,1.92953,9000000.0
2007-08-22 20:40:00,1.92956,1.92971,1.92942,1.92942,8000000.0
2007-08-22 20:41:00,1.92922,1.92941,1.92922,1.92932,8000000.0
2007-08-22 20:42:00,1.92928,1.92939,1.9291,1.9291,15000000.0
2007-08-22 20:43:00,1.92919,1.92919,1.92891,1.92891,12000000.0
2007-08-22 20:44:00,1.92888,1.92893,1.92882,1.92883,7000000.0
2007-08-22 20:45:00,1.92899,1.92902,1.92873,1.92902,12000000.0
2007-08-22 20:46:00,1.92867,1.92867,1.92837,1.92849,9000000.0
2007-08-22 20:47:00,1.92876,1.92886,1.92852,1.92886,11000000.0
2007-08-22 20:48:00,1.92877,1.92879,1.92862,1.92865,11000000.0
2007-08-22 20:49:00,1.92875,1.92875,1.92849,1.92868,18000000.0
2007-08-22 20:50:00,1.92872,1.92885,1.92871,1.92874,7000000.0
2007-08-22 20:51:00,1.92881,1.92936,1.92881,1.92936,18000000.0
2007-08-22 20:52:00,1.92964,1.92964,1.9293,1.9293,15000000.0
2007-08-22 20:53:00,1.929,1.929,1.92881,1.92881,8000000.0
2007-08-22 20:54:00,1.92862,1.92894,1.92862,1.92894,10000000.0
2007-08-22 20:55:00,1.92899,1.92899,1.9287,1.92876,8000000.0
2007-08-22 20:56:00,1.92867,1.92926,1.92867,1.92926,8000000.0
2007-08-22 20:57:00,1.92915,1.92922,1.92904,1.92904,18000000.0
2007-08-22 20:58:00,1.92891,1.92891,1.92866,1.92869,14000000.0
2007-08-22 20:59:00,1.92878,1.92885,1.9286,1.9286,8000000.0
2007-08-22 21:00:00,1.92899,1.92905,1.9288,1.92901,11000000.0
2007-08-22 21:01:00,1.92901,1.92915,1.92889,1.92909,16000000.0
2007-08-22 21:02:00,1.92906,1.92906,1.92875,1.92878,7000000.0
2007-08-22 21:03:00,1.92895,1.92895,1.92866,1.92866,13000000.0
2007-08-22 21:04:00,1.92887,1.9297,1.92887,1.92969,8000000.0
2007-08-22 21:05:00,1.93016,1.93053,1.93016,1.93053,11000000.0
2007-08-22 21:06:00,1.9304,1.9304,1.92982,1.92999,8000000.0
2007-08-22 21:07:00,1.93015,1.93103,1.93015,1.93103,7000000.0
2007-08-22 21:08:00,1.93136,1.93156,1.93056,1.93056,11000000.0
2007-08-22 21:09:00,1.93062,1.93072,1.93051,1.93065,9000000.0
2007-08-22 21:10:00,1.9308,1.93116,1.9308,1.93116,5000000.0
2007-08-22 21:11:00,1.93116,1.93116,1.93088,1.93088,8000000.0
2007-08-22 21:12:00,1.93086,1.93106,1.92907,1.93091,10000000.0
2007-08-22 21:13:00,1.93087,1.93097,1.93087,1.93097,8000000.0
2007-08-22 21:14:00,1.93102,1.93102,1.9308,1.9308,8000000.0
2007-08-22 21:15:00,1.92988,1.92998,1.92975,1.92977,11000000.0
2007-08-22 21:16:00,1.92999,1.92999,1.92971,1.92978,9000000.0
2007-08-22 21:17:00,1.92967,1.92967,1.92939,1.92939,7000000.0
2007-08-22 21:18:00,1.92919,1.9295,1.92919,1.9295,7000000.0
2007-08-22 21:19:00,1.92971,1.9299,1.92967,1.9299,8000000.0
2007-08-22 21:20:00,1.92984,1.93023,1.92984,1.93015,12000000.0
2007-08-22 21:21:00,1.93011,1.93011,1.92994,1.93005,8000000.0
2007-08-22 21:22:00,1.93006,1.93017,1.93005,1.93017,7000000.0
2007-08-22 21:23:00,1.93016,1.9303,1.93013,1.93023,10000000.0
2007-08-22 21:24:00,1.93034,1.93063,1.93024,1.93058,8000000.0
2007-08-22 21:25:00,1.93023,1.93096,1.93015,1.93096,9000000.0
2007-08-22 21:26:00,1.93091,1.93147,1.93091,1.93135,17000000.0
2007-08-22 21:27:00,1.93165,1.9317,1.93148,1.9317,31000000.0
2007-08-22 21:28:00,1.93186,1.93188,1.93178,1.93182,20000000.0
2007-08-22 21:29:00,1.93165,1.93165,1.93153,1.93155,8000000.0
2007-08-22 21:30:00,1.93164,1.93172,1.93154,1.93154,9000000.0
2007-08-22 21:31:00,1.9315,1.93168,1.9315,1.93164,7000000.0
2007-08-22 21:32:00,1.93193,1.93194,1.93174,1.93189,8000000.0
2007-08-22 21:33:00,1.93169,1.93169,1.93096,1.93096,7000000.0
2007-08-22 21:34:00,1.93115,1.93116,1.93104,1.93116,10000000.0
2007-08-22 21:35:00,1.93129,1.93143,1.93127,1.93127,11000000.0
2007-08-22 21:36:00,1.93125,1.93146,1.93115,1.93137,11000000.0
2007-08-22 21:37:00,1.93171,1.93205,1.93171,1.93176,11000000.0
2007-08-22 21:38:00,1.93171,1.93192,1.93165,1.9318,26000000.0
2007-08-22 21:39:00,1.93183,1.93188,1.93173,1.93181,18000000.0
2007-08-22 21:40:00,1.9312,1.93131,1.93099,1.93131,12000000.0
2007-08-22 21:41:00,1.9314,1.93149,1.93114,1.93114,7000000.0
2007-08-22 21:42:00,1.93117,1.93127,1.93117,1.93124,7000000.0
2007-08-22 21:43:00,1.93125,1.93132,1.93121,1.93131,11000000.0
2007-08-22 21:44:00,1.93126,1.93126,1.93103,1.93108,18000000.0
2007-08-22 21:45:00,1.93097,1.93154,1.93097,1.93154,7000000.0
2007-08-22 21:46:00,1.93145,1.93184,1.93107,1.93124,15000000.0
2007-08-22 21:47:00,1.93135,1.93183,1.93135,1.93183,10000000.0
2007-08-22 21:48:00,1.93195,1.93214,1.93172,1.93172,7000000.0
2007-08-22 21:49:00,1.93132,1.93135,1.93116,1.93116,8000000.0
2007-08-22 21:50:00,1.93126,1.93126,1.93089,1.9309,10000000.0
2007-08-22 21:51:00,1.93111,1.93111,1.93079,1.93096,8000000.0
2007-08-22 21:52:00,1.93123,1.93158,1.93104,1.93158,10000000.0
2007-08-22 21:53:00,1.93185,1.93186,1.93143,1.93143,8000000.0
2007-08-22 21:54:00,1.93145,1.93148,1.93123,1.93148,9000000.0
2007-08-22 21:55:00,1.93172,1.93201,1.93172,1.9319,11000000.0
2007-08-22 21:56:00,1.93175,1.9318,1.93161,1.93163,7000000.0
2007-08-22 21:57:00,1.93132,1.93162,1.93132,1.93162,13000000.0
2007-08-22 21:58:00,1.93189,1.93202,1.93184,1.93185,16000000.0
2007-08-22 21:59:00,1.93181,1.93191,1.93117,1.93189,25000000.0
2007-08-22 22:00:00,1.93209,1.93209,1.93176,1.93176,12000000.0
2007-08-22 22:01:00,1.93161,1.93161,1.93145,1.93156,6000000.0
2007-08-22 22:02:00,1.93148,1.93151,1.9313,1.93151,11000000.0
2007-08-22 22:03:00,1.93152,1.93152,1.93136,1.93149,5000000.0
2007-08-22 22:04:00,1.93169,1.93185,1.93159,1.93159,11000000.0
2007-08-22 22:05:00,1.93158,1.93168,1.93157,1.93168,16000000.0
2007-08-22 22:06:00,1.93176,1.93206,1.93176,1.93206,8000000.0
2007-08-22 22:07:00,1.93188,1.93192,1.93185,1.93192,15000000.0
2007-08-22 22:08:00,1.93115,1.93153,1.93115,1.93153,30000000.0
2007-08-22 22:09:00,1.93146,1.93148,1.93122,1.9313,13000000.0
2007-08-22 22:10:00,1.93093,1.93119,1.93071,1.93119,8000000.0
2007-08-22 22:11:00,1.9314,1.93147,1.93091,1.93091,6000000.0
2007-08-22 22:12:00,1.93052,1.9306,1.93007,1.93007,15000000.0
2007-08-22 22:13:00,1.92994,1.92995,1.92978,1.92995,10000000.0
2007-08-22 22:14:00,1.92995,1.92997,1.9299,1.9299,13000000.0
2007-08-22 22:15:00,1.92999,1.93004,1.92983,1.93004,9000000.0
2007-08-22 22:16:00,1.93044,1.93044,1.93028,1.9304,8000000.0
2007-08-22 22:17:00,1.93047,1.93112,1.93046,1.93112,16000000.0
2007-08-22 22:18:00,1.93101,1.93101,1.93033,1.93082,9000000.0
2007-08-22 22:19:00,1.93107,1.93118,1.93104,1.93105,9000000.0
2007-08-22 22:20:00,1.93106,1.93132,1.93072,1.93132,7000000.0
2007-08-22 22:21:00,1.93126,1.93126,1.93077,1.93077,11000000.0
2007-08-22 22:22:00,1.9307,1.93075,1.93068,1.93075,11000000.0
2007-08-22 22:23:00,1.93085,1.93096,1.93071,1.93071,15000000.0
2007-08-22 22:24:00,1.93046,1.93084,1.93046,1.93068,10000000.0
2007-08-22 22:25:00,1.93061,1.93075,1.93058,1.93059,8000000.0
2007-08-22 22:26:00,1.93103,1.93137,1.93099,1.93137,10000000.0
2007-08-22 22:27:00,1.9313,1.93138,1.9313,1.93138,10000000.0
2007-08-22 22:28:00,1.9314,1.93158,1.93121,1.93158,8000000.0
2007-08-22 22:29:00,1.93146,1.93152,1.9314,1.9314,7000000.0
2007-08-22 22:30:00,1.93123,1.93123,1.93111,1.93111,11000000.0
2007-08-22 22:31:00,1.93109,1.93116,1.93104,1.93116,22000000.0
2007-08-22 22:32:00,1.93117,1.93122,1.93088,1.93095,7000000.0
2007-08-22 22:33:00,1.93075,1.93105,1.9307,1.93086,38000000.0
2007-08-22 22:34:00,1.93121,1.93176,1.93121,1.9314,47000000.0
2007-08-22 22:35:00,1.93166,1.93202,1.93166,1.93202,27000000.0
2007-08-22 22:36:00,1.93197,1.93219,1.93181,1.93219,7000000.0
2007-08-22 22:37:00,1.93202,1.93202,1.93147,1.93158,28000000.0
2007-08-22 22:38:00,1.93186,1.93186,1.93127,1.93127,11000000.0
2007-08-22 22:39:00,1.93148,1.93152,1.93134,1.93137,11000000.0
2007-08-22 22:40:00,1.93176,1.93208,1.93176,1.93208,9000000.0
2007-08-22 22:41:00,1.9319,1.9319,1.9314,1.9314,16000000.0
2007-08-22 22:42:00,1.93157,1.93206,1.93157,1.93206,9000000.0
2007-08-22 22:43:00,1.93174,1.93174,1.93154,1.93166,11000000.0
2007-08-22 22:44:00,1.93153,1.93153,1.93121,1.93121,8000000.0
2007-08-22 22:45:00,1.93118,1.9313,1.93118,1.93129,12000000.0
2007-08-22 22:46:00,1.93141,1.93158,1.93116,1.93116,9000000.0
2007-08-22 22:47:00,1.93107,1.93121,1.93077,1.93077,16000000.0
2007-08-22 22:48:00,1.93098,1.93109,1.93097,1.931,11000000.0
2007-08-22 22:49:00,1.93118,1.93132,1.93118,1.93129,12000000.0
2007-08-22 22:50:00,1.93132,1.93132,1.93107,1.93107,16000000.0
2007-08-22 22:51:00,1.93127,1.93151,1.93127,1.93145,10000000.0
2007-08-22 22:52:00,1.93156,1.93164,1.93143,1.93143,10000000.0
2007-08-22 22:53:00,1.93143,1.93163,1.93143,1.93163,8000000.0
2007-08-22 22:54:00,1.93175,1.93175,1.93163,1.93163,7000000.0
2007-08-22 22:55:00,1.93156,1.93156,1.93126,1.93126,6000000.0
2007-08-22 22:56:00,1.93127,1.93127,1.93115,1.93118,8000000.0
2007-08-22 22:57:00,1.93119,1.93119,1.93072,1.93072,7000000.0
2007-08-22 22:58:00,1.93079,1.93081,1.93069,1.93071,7000000.0
2007-08-22 22:59:00,1.93097,1.93118,1.93097,1.93106,9000000.0
2007-08-22 23:00:00,1.93107,1.93116,1.93107,1.93116,12000000.0
2007-08-22 23:01:00,1.93112,1.9312,1.93078,1.93078,9000000.0
2007-08-22 23:02:00,1.93058,1.93079,1.93058,1.93079,7000000.0
2007-08-22 23:03:00,1.93036,1.93036,1.93022,1.93022,12000000.0
2007-08-22 23:04:00,1.92976,1.92976,1.92492,1.92492,9000000.0
2007-08-22 23:05:00,1.92584,1.92633,1.92584,1.92623,11000000.0
2007-08-22 23:06:00,1.92631,1.92631,1.92519,1.92519,8000000.0
2007-08-22 23:07:00,1.92401,1.92401,1.92255,1.92263,8000000.0
2007-08-22 23:08:00,1.92251,1.92279,1.92204,1.92279,15000000.0
2007-08-22 23:09:00,1.92275,1.92349,1.92275,1.92336,7000000.0
2007-08-22 23:10:00,1.92284,1.92284,1.9226,1.92272,8000000.0
2007-08-22 23:11:00,1.92319,1.92338,1.92282,1.92282,8000000.0
2007-08-22 23:12:00,1.92225,1.92225,1.92183,1.92194,8000000.0
2007-08-22 23:13:00,1.92162,1.92171,1.92159,1.92165,7000000.0
2007-08-22 23:14:00,1.92179,1.92206,1.92158,1.92164,9000000.0
2007-08-22 23:15:00,1.9214,1.92153,1.92109,1.92153,8000000.0
2007-08-22 23:16:00,1.92185,1.92203,1.92185,1.92203,9000000.0
2007-08-22 23:17:00,1.92209,1.92218,1.92195,1.92218,11000000.0
2007-08-22 23:18:00,1.92191,1.92191,1.91892,1.91892,9000000.0
2007-08-22 23:19:00,1.9167,1.91681,1.91571,1.91681,9000000.0
2007-08-22 23:20:00,1.91767,1.91767,1.91765,1.91765,2000000.0
2007-08-22 23:21:00,1.91792,1.91802,1.91789,1.91802,8000000.0
2007-08-22 23:22:00,1.91791,1.91802,1.91726,1.91726,7000000.0
2007-08-22 23:23:00,1.91759,1.91759,1.9174,1.91755,7000000.0
2007-08-22 23:24:00,1.91793,1.91797,1.91772,1.91772,9000000.0
2007-08-22 23:25:00,1.91747,1.91765,1.91747,1.91759,10000000.0
2007-08-22 23:26:00,1.9177,1.9177,1.91714,1.91714,5000000.0
2007-08-22 23:27:00,1.9175,1.91835,1.9175,1.91835,8000000.0
2007-08-22 23:28:00,1.91839,1.91839,1.91822,1.91823,8000000.0
2007-08-22 23:29:00,1.91814,1.91814,1.9173,1.9173,25000000.0
2007-08-22 23:30:00,1.9173,1.91747,1.9173,1.91747,16000000.0
2007-08-22 23:31:00,1.91761,1.91771,1.91704,1.91748,14000000.0
2007-08-22 23:32:00,1.91775,1.91775,1.91738,1.91756,9000000.0
2007-08-22 23:33:00,1.91719,1.91752,1.91719,1.91752,8000000.0
2007-08-22 23:34:00,1.9176,1.91767,1.91747,1.91747,9000000.0
2007-08-22 23:35:00,1.91724,1.91724,1.91624,1.91624,12000000.0
2007-08-22 23:36:00,1.91635,1.91743,1.91635,1.91743,9000000.0
2007-08-22 23:37:00,1.91739,1.91753,1.91732,1.91734,8000000.0
2007-08-22 23:38:00,1.91724,1.91738,1.91722,1.91738,8000000.0
2007-08-22 23:39:00,1.91778,1.91825,1.91771,1.91825,11000000.0
2007-08-22 23:40:00,1.91848,1.9186,1.91819,1.91832,21000000.0
2007-08-22 23:41:00,1.91853,1.91858,1.91841,1.91841,8000000.0
2007-08-22 23:42:00,1.91856,1.91924,1.91856,1.91924,19000000.0
2007-08-22 23:43:00,1.91944,1.92024,1.91936,1.92024,7000000.0
2007-08-22 23:44:00,1.92049,1.92069,1.92049,1.92061,8000000.0
2007-08-22 23:45:00,1.92038,1.92058,1.92038,1.92049,7000000.0
2007-08-22 23:46:00,1.92043,1.92043,1.92023,1.92023,8000000.0
2007-08-22 23:47:00,1.91971,1.91971,1.91896,1.91927,11000000.0
2007-08-22 23:48:00,1.91906,1.91976,1.9188,1.9188,8000000.0
2007-08-22 23:49:00,1.91829,1.91829,1.91722,1.91722,9000000.0
2007-08-22 23:50:00,1.91725,1.91755,1.91696,1.91696,8000000.0
2007-08-22 23:51:00,1.91687,1.91705,1.91687,1.91705,10000000.0
2007-08-22 23:52:00,1.91691,1.91694,1.91643,1.91643,7000000.0
2007-08-22 23:53:00,1.91681,1.91703,1.91677,1.91697,10000000.0
2007-08-22 23:54:00,1.91672,1.91711,1.91672,1.91691,7000000.0
2007-08-22 23:55:00,1.91756,1.91792,1.91756,1.91776,9000000.0
2007-08-22 23:56:00,1.91784,1.91827,1.91784,1.91818,12000000.0
2007-08-22 23:57:00,1.91856,1.9186,1.91814,1.91814,5000000.0
2007-08-22 23:58:00,1.9184,1.91843,1.91823,1.91823,8000000.0
2007-08-22 23:59:00,1.91808,1.91832,1.91798,1.91831,18000000.0
2007-08-23 00:00:00,1.91888,1.91913,1.91885,1.91897,7000000.0
2007-08-23 00:01:00,1.91891,1.91891,1.91875,1.9189,8000000.0
2007-08-23 00:02:00,1.91847,1.91847,1.91805,1.91815,9000000.0
2007-08-23 00:03:00,1.91828,1.9191,1.91828,1.9191,12000000.0
2007-08-23 00:04:00,1.91918,1.91928,1.91918,1.91918,10000000.0
2007-08-23 00:05:00,1.91955,1.91971,1.91939,1.91955,9000000.0
2007-08-23 00:06:00,1.91925,1.91925,1.91874,1.91883,8000000.0
2007-08-23 00:07:00,1.9188,1.91888,1.91849,1.91868,9000000.0
2007-08-23 00:08:00,1.9188,1.91898,1.91877,1.91877,8000000.0
2007-08-23 00:09:00,1.91887,1.91909,1.91844,1.91844,9000000.0
2007-08-23 00:10:00,1.91799,1.91799,1.91701,1.91701,23000000.0
2007-08-23 00:11:00,1.91703,1.91714,1.91666,1.91674,11000000.0
2007-08-23 00:12:00,1.91654,1.91671,1.91646,1.91655,9000000.0
2007-08-23 00:13:00,1.91632,1.91652,1.91624,1.91635,8000000.0
2007-08-23 00:14:00,1.91644,1.91665,1.91644,1.91665,7000000.0
2007-08-23 00:15:00,1.91666,1.91674,1.91662,1.91663,7000000.0
2007-08-23 00:16:00,1.91662,1.91666,1.91661,1.91666,9000000.0
2007-08-23 00:17:00,1.91673,1.9168,1.91669,1.91678,7000000.0
2007-08-23 00:18:00,1.91666,1.91682,1.91666,1.9168,8000000.0
2007-08-23 00:19:00,1.91692,1.91692,1.91657,1.91657,11000000.0
2007-08-23 00:20:00,1.91603,1.91603,1.91529,1.91529,9000000.0
2007-08-23 00:21:00,1.91511,1.91511,1.91483,1.91483,8000000.0
2007-08-23 00:22:00,1.91433,1.91454,1.91397,1.91397,8000000.0
2007-08-23 00:23:00,1.91428,1.91428,1.91344,1.91344,7000000.0
2007-08-23 00:24:00,1.91355,1.91404,1.91355,1.91395,8000000.0
2007-08-23 00:25:00,1.91403,1.91409,1.91381,1.91381,11000000.0
2007-08-23 00:26:00,1.9143,1.91437,1.91401,1.91433,7000000.0
2007-08-23 00:27:00,1.91404,1.91431,1.91404,1.91431,10000000.0
2007-08-23 00:28:00,1.91428,1.91439,1.91372,1.91372,8000000.0
2007-08-23 00:29:00,1.91392,1.91404,1.91392,1.91403,5000000.0
2007-08-23 00:30:00,1.9139,1.91404,1.91374,1.91404,7000000.0
2007-08-23 00:31:00,1.91404,1.91437,1.91397,1.91437,7000000.0
2007-08-23 00:32:00,1.9142,1.91447,1.91393,1.91447,7000000.0
2007-08-23 00:33:00,1.91458,1.91495,1.91458,1.91495,8000000.0
2007-08-23 00:34:00,1.91512,1.91532,1.91509,1.91517,23000000.0
2007-08-23 00:35:00,1.91529,1.91534,1.91526,1.91526,7000000.0
2007-08-23 00:36:00,1.91554,1.91561,1.91536,1.91561,9000000.0
2007-08-23 00:37:00,1.91605,1.91639,1.91605,1.91639,8000000.0
2007-08-23 00:38:00,1.91681,1.91694,1.91661,1.91661,7000000.0
2007-08-23 00:39:00,1.91655,1.91662,1.91628,1.91662,7000000.0
2007-08-23 00:40:00,1.91635,1.91672,1.91635,1.91636,7000000.0
2007-08-23 00:41:00,1.91592,1.91592,1.91525,1.91525,8000000.0
2007-08-23 00:42:00,1.91572,1.91572,1.91523,1.91523,8000000.0
2007-08-23 00:43:00,1.91537,1.91562,1.91536,1.91562,7000000.0
2007-08-23 00:44:00,1.91519,1.91552,1.91492,1.9155,11000000.0
2007-08-23 00:45:00,1.91504,1.9155,1.91493,1.9155,7000000.0
2007-08-23 00:46:00,1.91562,1.91576,1.91553,1.91553,10000000.0
2007-08-23 00:47:00,1.91584,1.91635,1.91584,1.91635,7000000.0
2007-08-23 00:48:00,1.9163,1.91634,1.91618,1.91619,8000000.0
2007-08-23 00:49:00,1.91607,1.91614,1.91591,1.91595,10000000.0
2007-08-23 00:50:00,1.91586,1.91586,1.91528,1.91528,10000000.0
2007-08-23 00:51:00,1.91558,1.91581,1.91558,1.91581,8000000.0
2007-08-23 00:52:00,1.91537,1.9156,1.91537,1.9154,7000000.0
2007-08-23 00:53:00,1.91552,1.91552,1.91485,1.91489,11000000.0
2007-08-23 00:54:00,1.9146,1.91478,1.91456,1.91478,10000000.0
2007-08-23 00:55:00,1.91488,1.91522,1.91476,1.91522,7000000.0
2007-08-23 00:56:00,1.91533,1.91574,1.91533,1.91569,11000000.0
2007-08-23 00:57:00,1.91539,1.91539,1.91477,1.91477,8000000.0
2007-08-23 00:58:00,1.91469,1.91469,1.91449,1.9145,10000000.0
2007-08-23 00:59:00,1.91443,1.91443,1.91431,1.91439,7000000.0
2007-08-23 01:00:00,1.91435,1.91435,1.91413,1.91414,19000000.0
2007-08-23 01:01:00,1.91423,1.91442,1.91412,1.91417,12000000.0
2007-08-23 01:02:00,1.91411,1.91429,1.91398,1.91403,8000000.0
2007-08-23 01:03:00,1.91441,1.91441,1.91411,1.91418,7000000.0
2007-08-23 01:04:00,1.91425,1.91446,1.91411,1.91411,8000000.0
2007-08-23 01:05:00,1.91432,1.91432,1.91408,1.91412,7000000.0
2007-08-23 01:06:00,1.91421,1.91441,1.91421,1.91441,8000000.0
2007-08-23 01:07:00,1.91408,1.91408,1.91394,1.914,5000000.0
2007-08-23 01:08:00,1.91414,1.91425,1.91389,1.91408,10000000.0
2007-08-23 01:09:00,1.91391,1.91403,1.91382,1.91387,8000000.0
2007-08-23 01:10:00,1.91384,1.91414,1.91382,1.91414,10000000.0
2007-08-23 01:11:00,1.91393,1.91425,1.91393,1.91407,11000000.0
2007-08-23 01:12:00,1.91414,1.91414,1.91395,1.91402,8000000.0
2007-08-23 01:13:00,1.9138,1.9138,1.91278,1.91278,8000000.0
2007-08-23 01:14:00,1.91316,1.91324,1.91306,1.91315,10000000.0
2007-08-23 01:15:00,1.91296,1.91304,1.91276,1.91304,10000000.0
2007-08-23 01:16:00,1.91279,1.91282,1.91259,1.91282,8000000.0
2007-08-23 01:17:00,1.91305,1.91356,1.91281,1.91331,11000000.0
2007-08-23 01:18:00,1.91293,1.9131,1.91284,1.91297,10000000.0
2007-08-23 01:19:00,1.91284,1.91321,1.91284,1.91307,11000000.0
2007-08-23 01:20:00,1.91324,1.91324,1.91256,1.91256,13000000.0
2007-08-23 01:21:00,1.91261,1.9128,1.91258,1.91258,7000000.0
2007-08-23 01:22:00,1.9119,1.9119,1.91095,1.91095,7000000.0
2007-08-23 01:23:00,1.91084,1.91084,1.9099,1.9102,8000000.0
2007-08-23 01:24:00,1.91011,1.91011,1.90973,1.90984,7000000.0
2007-08-23 01:25:00,1.90968,1.91002,1.90964,1.91002,9000000.0
2007-08-23 01:26:00,1.90988,1.90995,1.90979,1.90995,14000000.0
2007-08-23 01:27:00,1.90938,1.90938,1.90854,1.9086,15000000.0
2007-08-23 01:28:00,1.90825,1.90918,1.90825,1.90918,9000000.0
2007-08-23 01:29:00,1.90905,1.90918,1.90856,1.90856,10000000.0
2007-08-23 01:30:00,1.90805,1.90805,1.90746,1.90805,10000000.0
2007-08-23 01:31:00,1.90756,1.90787,1.90709,1.90732,7000000.0
2007-08-23 01:32:00,1.90763,1.90772,1.90733,1.90754,18000000.0
2007-08-23 01:33:00,1.90724,1.90783,1.90724,1.90783,20000000.0
2007-08-23 01:34:00,1.90839,1.9089,1.90839,1.9089,16000000.0
2007-08-23 01:35:00,1.9088,1.90919,1.9088,1.90919,8000000.0
2007-08-23 01:36:00,1.90936,1.90975,1.90936,1.90961,9000000.0
2007-08-23 01:37:00,1.90932,1.90945,1.9092,1.90943,7000000.0
2007-08-23 01:38:00,1.90949,1.90998,1.90949,1.90998,12000000.0
2007-08-23 01:39:00,1.91017,1.91017,1.91009,1.91009,12000000.0
2007-08-23 01:40:00,1.90989,1.90996,1.90945,1.90945,7000000.0
2007-08-23 01:41:00,1.91055,1.91106,1.91055,1.91106,11000000.0
2007-08-23 01:42:00,1.91111,1.91208,1.91111,1.91208,7000000.0
2007-08-23 01:43:00,1.9119,1.9119,1.91118,1.91135,8000000.0
2007-08-23 01:44:00,1.91086,1.91093,1.91067,1.91067,7000000.0
2007-08-23 01:45:00,1.91117,1.91166,1.91117,1.91124,7000000.0
2007-08-23 01:46:00,1.91099,1.91104,1.9108,1.91093,7000000.0
2007-08-23 01:47:00,1.91005,1.91005,1.90878,1.90878,14000000.0
2007-08-23 01:48:00,1.90884,1.90884,1.90848,1.90851,7000000.0
2007-08-23 01:49:00,1.90813,1.90813,1.90756,1.90756,8000000.0
2007-08-23 01:50:00,1.90695,1.90763,1.90695,1.90763,10000000.0
2007-08-23 01:51:00,1.90717,1.90742,1.90713,1.90713,16000000.0
2007-08-23 01:52:00,1.90714,1.90779,1.90714,1.90777,13000000.0
2007-08-23 01:53:00,1.90791,1.90794,1.90773,1.90779,7000000.0
2007-08-23 01:54:00,1.90791,1.90814,1.90791,1.90814,9000000.0
2007-08-23 01:55:00,1.90818,1.90818,1.90805,1.90813,12000000.0
2007-08-23 01:56:00,1.90828,1.90828,1.90792,1.90811,17000000.0
2007-08-23 01:57:00,1.90788,1.90825,1.90788,1.90809,13000000.0
2007-08-23 01:58:00,1.9084,1.90898,1.9084,1.90874,10000000.0
2007-08-23 01:59:00,1.90888,1.90888,1.90848,1.90848,8000000.0
2007-08-23 02:00:00,1.90889,1.90914,1.90889,1.90913,10000000.0
2007-08-23 02:01:00,1.90894,1.90968,1.90889,1.90968,8000000.0
2007-08-23 02:02:00,1.91039,1.91071,1.91038,1.91071,5000000.0
2007-08-23 02:03:00,1.91067,1.91084,1.90878,1.91084,10000000.0
2007-08-23 02:04:00,1.91091,1.91162,1.91091,1.91145,8000000.0
2007-08-23 02:05:00,1.91075,1.91129,1.91075,1.91129,10000000.0
2007-08-23 02:06:00,1.91184,1.91212,1.91181,1.91183,10000000.0
2007-08-23 02:07:00,1.91098,1.91119,1.91087,1.91087,8000000.0
2007-08-23 02:08:00,1.91091,1.91095,1.91079,1.9109,8000000.0
2007-08-23 02:09:00,1.91068,1.91096,1.91068,1.91091,7000000.0
2007-08-23 02:10:00,1.91097,1.91116,1.91093,1.91093,9000000.0
2007-08-23 02:11:00,1.91116,1.91116,1.91089,1.91089,8000000.0
2007-08-23 02:12:00,1.91055,1.91084,1.91047,1.91084,8000000.0
2007-08-23 02:13:00,1.91101,1.91101,1.91065,1.91065,7000000.0
2007-08-23 02:14:00,1.91029,1.91029,1.90935,1.90935,9000000.0
2007-08-23 02:15:00,1.90987,1.91033,1.90987,1.91024,8000000.0
2007-08-23 02:16:00,1.91021,1.9104,1.91021,1.91022,8000000.0
2007-08-23 02:17:00,1.91005,1.91016,1.90981,1.90981,9000000.0
2007-08-23 02:18:00,1.90894,1.90942,1.90894,1.90935,7000000.0
2007-08-23 02:19:00,1.90935,1.90935,1.90872,1.90897,11000000.0
2007-08-23 02:20:00,1.90872,1.90872,1.90846,1.90864,6000000.0
2007-08-23 02:21:00,1.90872,1.90952,1.90872,1.90952,7000000.0
2007-08-23 02:22:00,1.90937,1.90937,1.90863,1.90869,8000000.0
2007-08-23 02:23:00,1.90847,1.90847,1.90806,1.90806,10000000.0
2007-08-23 02:24:00,1.90804,1.90813,1.90798,1.90813,11000000.0
2007-08-23 02:25:00,1.90838,1.90838,1.90825,1.90832,11000000.0
2007-08-23 02:26:00,1.90836,1.90836,1.90806,1.90806,8000000.0
2007-08-23 02:27:00,1.9077,1.90776,1.90728,1.90728,9000000.0
2007-08-23 02:28:00,1.90632,1.90632,1.90602,1.90602,5000000.0
2007-08-23 02:29:00,1.90609,1.90631,1.90602,1.90628,7000000.0
2007-08-23 02:30:00,1.90625,1.9063,1.90614,1.90614,5000000.0
2007-08-23 02:31:00,1.9057,1.90584,1.90552,1.90552,8000000.0
2007-08-23 02:32:00,1.90492,1.90492,1.904,1.90428,8000000.0
2007-08-23 02:33:00,1.90413,1.90416,1.90353,1.90353,8000000.0
2007-08-23 02:34:00,1.90325,1.90325,1.9027,1.90271,7000000.0
2007-08-23 02:35:00,1.90289,1.90293,1.9025,1.90288,11000000.0
2007-08-23 02:36:00,1.90301,1.90336,1.90298,1.90317,7000000.0
2007-08-23 02:37:00,1.90336,1.90336,1.90294,1.90299,7000000.0
2007-08-23 02:38:00,1.90272,1.90281,1.90269,1.9028,7000000.0
2007-08-23 02:39:00,1.9026,1.90264,1.90251,1.90263,8000000.0
2007-08-23 02:40:00,1.90323,1.90327,1.9031,1.9031,7000000.0
2007-08-23 02:41:00,1.90319,1.90319,1.90266,1.90266,8000000.0
2007-08-23 02:42:00,1.90278,1.90294,1.90278,1.9029,7000000.0
2007-08-23 02:43:00,1.90326,1.90337,1.90321,1.90337,9000000.0
2007-08-23 02:44:00,1.90292,1.9032,1.90285,1.90294,10000000.0
2007-08-23 02:45:00,1.90269,1.90269,1.90212,1.90212,8000000.0
2007-08-23 02:46:00,1.90173,1.90173,1.90129,1.90129,7000000.0
2007-08-23 02:47:00,1.90168,1.90262,1.90168,1.9025,11000000.0
2007-08-23 02:48:00,1.90237,1.90295,1.90237,1.90295,8000000.0
2007-08-23 02:49:00,1.90304,1.90375,1.90285,1.90375,11000000.0
2007-08-23 02:50:00,1.90398,1.90402,1.9035,1.9035,7000000.0
2007-08-23 02:51:00,1.90341,1.9035,1.90323,1.90348,8000000.0
2007-08-23 02:52:00,1.90365,1.90367,1.90309,1.90316,10000000.0
2007-08-23 02:53:00,1.90364,1.90382,1.90362,1.90382,8000000.0
2007-08-23 02:54:00,1.9038,1.9038,1.90314,1.9032,8000000.0
2007-08-23 02:55:00,1.90289,1.90293,1.90274,1.90282,8000000.0
2007-08-23 02:56:00,1.90306,1.90328,1.90306,1.90322,7000000.0
2007-08-23 02:57:00,1.90313,1.90313,1.90276,1.90276,8000000.0
2007-08-23 02:58:00,1.90274,1.90302,1.90274,1.90302,9000000.0
2007-08-23 02:59:00,1.90316,1.90356,1.90316,1.90356,9000000.0
2007-08-23 03:00:00,1.90337,1.90344,1.90298,1.90308,8000000.0
2007-08-23 03:01:00,1.90317,1.90337,1.90307,1.90337,8000000.0
2007-08-23 03:02:00,1.90347,1.90383,1.90347,1.90383,6000000.0
2007-08-23 03:03:00,1.90404,1.90414,1.90388,1.90388,7000000.0
2007-08-23 03:04:00,1.90344,1.90379,1.90318,1.90379,7000000.0
2007-08-23 03:05:00,1.90433,1.90453,1.90433,1.90446,8000000.0
2007-08-23 03:06:00,1.90458,1.90458,1.90426,1.90426,6000000.0
2007-08-23 03:07:00,1.90429,1.90437,1.90399,1.90399,8000000.0
2007-08-23 03:08:00,1.90351,1.90351,1.90314,1.90314,6000000.0
2007-08-23 03:09:00,1.90301,1.90302,1.90277,1.90302,8000000.0
2007-08-23 03:10:00,1.9031,1.9032,1.90307,1.90307,7000000.0
2007-08-23 03:11:00,1.9032,1.90323,1.90309,1.90323,10000000.0
2007-08-23 03:12:00,1.90312,1.90312,1.90286,1.90286,7000000.0
2007-08-23 03:13:00,1.90287,1.90294,1.90278,1.90281,11000000.0
2007-08-23 03:14:00,1.90359,1.90359,1.90295,1.90343,11000000.0
2007-08-23 03:15:00,1.90305,1.90364,1.90305,1.90364,7000000.0
2007-08-23 03:16:00,1.90334,1.90334,1.9029,1.90333,7000000.0
2007-08-23 03:17:00,1.9031,1.90325,1.90267,1.90325,11000000.0
2007-08-23 03:18:00,1.90328,1.90354,1.90328,1.90354,10000000.0
2007-08-23 03:19:00,1.90392,1.90448,1.90392,1.90446,7000000.0
2007-08-23 03:20:00,1.90455,1.90482,1.90455,1.90456,7000000.0
2007-08-23 03:21:00,1.90461,1.90477,1.90415,1.90477,7000000.0
2007-08-23 03:22:00,1.90493,1.90493,1.90472,1.9048,7000000.0
2007-08-23 03:23:00,1.90501,1.90502,1.90473,1.90475,7000000.0
2007-08-23 03:24:00,1.90467,1.90467,1.90273,1.90456,8000000.0
2007-08-23 03:25:00,1.90455,1.90475,1.90455,1.90475,8000000.0
2007-08-23 03:26:00,1.90469,1.90469,1.90406,1.90427,10000000.0
2007-08-23 03:27:00,1.90418,1.90432,1.9039,1.90432,8000000.0
2007-08-23 03:28:00,1.90454,1.90465,1.90443,1.90445,10000000.0
2007-08-23 03:29:00,1.90441,1.90459,1.90428,1.90448,11000000.0
2007-08-23 03:30:00,1.90416,1.90432,1.90392,1.90392,8000000.0
2007-08-23 03:31:00,1.90408,1.90426,1.90408,1.90426,9000000.0
2007-08-23 03:32:00,1.90433,1.90433,1.90408,1.90408,5000000.0
2007-08-23 03:33:00,1.90388,1.90399,1.90368,1.90399,7000000.0
2007-08-23 03:34:00,1.9038,1.9038,1.90359,1.90359,3000000.0
2007-08-23 03:35:00,1.90347,1.90393,1.90347,1.90393,10000000.0
2007-08-23 03:36:00,1.90404,1.90412,1.90397,1.90411,11000000.0
2007-08-23 03:37:00,1.90408,1.90412,1.90402,1.90402,9000000.0
2007-08-23 03:38:00,1.90419,1.90419,1.90373,1.9038,7000000.0
2007-08-23 03:39:00,1.90373,1.90393,1.90373,1.90385,8000000.0
2007-08-23 03:40:00,1.9043,1.90441,1.90417,1.90431,7000000.0
2007-08-23 03:41:00,1.90422,1.90422,1.90403,1.90404,10000000.0
2007-08-23 03:42:00,1.90385,1.90392,1.90362,1.90364,10000000.0
2007-08-23 03:43:00,1.90374,1.90394,1.90374,1.90375,7000000.0
2007-08-23 03:44:00,1.90427,1.90452,1.90408,1.90451,8000000.0
2007-08-23 03:45:00,1.90463,1.90463,1.90433,1.90433,8000000.0
2007-08-23 03:46:00,1.90431,1.90434,1.90413,1.90413,7000000.0
2007-08-23 03:47:00,1.90402,1.90402,1.9038,1.9038,7000000.0
2007-08-23 03:48:00,1.90418,1.90418,1.90394,1.90399,9000000.0
2007-08-23 03:49:00,1.90406,1.90452,1.90406,1.90452,8000000.0
2007-08-23 03:50:00,1.90451,1.90491,1.90447,1.90491,8000000.0
2007-08-23 03:51:00,1.90499,1.90499,1.90465,1.90487,9000000.0
2007-08-23 03:52:00,1.90487,1.90488,1.90459,1.9046,5000000.0
2007-08-23 03:53:00,1.9045,1.90456,1.90443,1.90446,10000000.0
2007-08-23 03:54:00,1.90445,1.90458,1.90442,1.90444,6000000.0
2007-08-23 03:55:00,1.90461,1.90481,1.90433,1.90481,7000000.0
2007-08-23 03:56:00,1.90492,1.90496,1.90479,1.90496,7000000.0
2007-08-23 03:57:00,1.90496,1.90496,1.90402,1.90411,8000000.0
2007-08-23 03:58:00,1.90427,1.90466,1.90427,1.90433,8000000.0
2007-08-23 03:59:00,1.90449,1.9046,1.90416,1.90416,7000000.0
2007-08-23 04:00:00,1.90399,1.90451,1.90399,1.90451,7000000.0
2007-08-23 04:01:00,1.90459,1.90463,1.90434,1.90434,7000000.0
2007-08-23 04:02:00,1.9037,1.90395,1.90365,1.9038,8000000.0
2007-08-23 04:03:00,1.90396,1.90415,1.90293,1.90293,8000000.0
2007-08-23 04:04:00,1.90246,1.9025,1.90231,1.90235,8000000.0
2007-08-23 04:05:00,1.90279,1.90299,1.90104,1.90104,9000000.0
2007-08-23 04:06:00,1.90276,1.9029,1.90272,1.9028,9000000.0
2007-08-23 04:07:00,1.90279,1.90284,1.90258,1.90276,11000000.0
2007-08-23 04:08:00,1.90282,1.90298,1.90282,1.90295,7000000.0
2007-08-23 04:09:00,1.90291,1.90291,1.90244,1.90267,8000000.0
2007-08-23 04:10:00,1.90278,1.90303,1.90278,1.90299,10000000.0
2007-08-23 04:11:00,1.90295,1.90345,1.90295,1.90345,7000000.0
2007-08-23 04:12:00,1.90338,1.90339,1.90264,1.90264,8000000.0
2007-08-23 04:13:00,1.90212,1.90232,1.90212,1.90218,8000000.0
2007-08-23 04:14:00,1.9018,1.9018,1.9016,1.9016,7000000.0
2007-08-23 04:15:00,1.90162,1.90162,1.90136,1.90136,7000000.0
2007-08-23 04:16:00,1.90135,1.90147,1.90129,1.90139,7000000.0
2007-08-23 04:17:00,1.90129,1.90129,1.9007,1.9007,7000000.0
2007-08-23 04:18:00,1.90048,1.90083,1.90048,1.90081,8000000.0
2007-08-23 04:19:00,1.90083,1.90086,1.90069,1.90078,4000000.0
2007-08-23 04:20:00,1.90076,1.9009,1.90054,1.90075,10000000.0
2007-08-23 04:21:00,1.90066,1.90088,1.90066,1.90073,8000000.0
2007-08-23 04:22:00,1.90064,1.90064,1.90019,1.90054,9000000.0
2007-08-23 04:23:00,1.90057,1.90057,1.90023,1.9003,7000000.0
2007-08-23 04:24:00,1.9,1.90008,1.89994,1.89994,9000000.0
2007-08-23 04:25:00,1.89983,1.9,1.89976,1.89997,7000000.0
2007-08-23 04:26:00,1.90004,1.90026,1.89987,1.89987,7000000.0
2007-08-23 04:27:00,1.89981,1.89981,1.89968,1.89975,8000000.0
2007-08-23 04:28:00,1.8999,1.90015,1.8999,1.90003,7000000.0
2007-08-23 04:29:00,1.89961,1.9001,1.8996,1.9001,8000000.0
2007-08-23 04:30:00,1.9004,1.90133,1.9004,1.90133,9000000.0
2007-08-23 04:31:00,1.90111,1.90123,1.90107,1.90109,10000000.0
2007-08-23 04:32:00,1.90121,1.90172,1.90111,1.90172,9000000.0
2007-08-23 04:33:00,1.90183,1.90192,1.9017,1.9017,8000000.0
2007-08-23 04:34:00,1.90177,1.90209,1.90146,1.90209,7000000.0
2007-08-23 04:35:00,1.90154,1.90154,1.90141,1.90148,7000000.0
2007-08-23 04:36:00,1.9015,1.9015,1.90093,1.90093,8000000.0
2007-08-23 04:37:00,1.90088,1.90097,1.90071,1.90086,11000000.0
2007-08-23 04:38:00,1.90066,1.90066,1.89994,1.89994,9000000.0
2007-08-23 04:39:00,1.89968,1.89968,1.89876,1.89876,9000000.0
2007-08-23 04:40:00,1.89868,1.89895,1.8986,1.89895,6000000.0
2007-08-23 04:41:00,1.89897,1.89897,1.89868,1.89893,8000000.0
2007-08-23 04:42:00,1.89911,1.89934,1.89911,1.89927,7000000.0
2007-08-23 04:43:00,1.89918,1.89918,1.8987,1.89874,11000000.0
2007-08-23 04:44:00,1.89899,1.89899,1.89869,1.8987,9000000.0
2007-08-23 04:45:00,1.89905,1.89925,1.89898,1.89925,8000000.0
2007-08-23 04:46:00,1.89937,1.89937,1.89892,1.89892,7000000.0
2007-08-23 04:47:00,1.89879,1.89881,1.89866,1.89869,7000000.0
2007-08-23 04:48:00,1.89881,1.89902,1.89859,1.89859,7000000.0
2007-08-23 04:49:00,1.89822,1.89859,1.89816,1.89859,11000000.0
2007-08-23 04:50:00,1.89864,1.89901,1.89864,1.89901,9000000.0
2007-08-23 04:51:00,1.89885,1.89885,1.89859,1.89871,7000000.0
2007-08-23 04:52:00,1.89894,1.89949,1.89894,1.89938,10000000.0
2007-08-23 04:53:00,1.89871,1.89953,1.89871,1.89918,9000000.0
2007-08-23 04:54:00,1.89954,1.89954,1.89938,1.89941,7000000.0
2007-08-23 04:55:00,1.89946,1.89946,1.8992,1.89931,8000000.0
2007-08-23 04:56:00,1.89933,1.89933,1.89889,1.89889,7000000.0
2007-08-23 04:57:00,1.89869,1.89885,1.89842,1.89842,8000000.0
2007-08-23 04:58:00,1.8986,1.89869,1.89855,1.89869,8000000.0
2007-08-23 04:59:00,1.89937,1.89937,1.89911,1.89917,8000000.0
2007-08-23 05:00:00,1.89902,1.89908,1.89893,1.89893,7000000.0
2007-08-23 05:01:00,1.89904,1.89904,1.89887,1.89893,7000000.0
2007-08-23 05:02:00,1.89908,1.89911,1.89891,1.89911,7000000.0
2007-08-23 05:03:00,1.89901,1.89901,1.89877,1.89882,7000000.0
2007-08-23 05:04:00,1.89853,1.89872,1.89853,1.89854,7000000.0
2007-08-23 05:05:00,1.89839,1.89895,1.89839,1.89895,8000000.0
2007-08-23 05:06:00,1.89882,1.89916,1.89882,1.89916,7000000.0
2007-08-23 05:07:00,1.89923,1.89927,1.89887,1.89927,8000000.0
2007-08-23 05:08:00,1.89944,1.89945,1.89933,1.89934,10000000.0
2007-08-23 05:09:00,1.89957,1.89957,1.89936,1.89942,7000000.0
2007-08-23 05:10:00,1.89922,1.89922,1.89877,1.89877,7000000.0
2007-08-23 05:11:00,1.89869,1.89869,1.89834,1.89847,8000000.0
2007-08-23 05:12:00,1.89848,1.89875,1.89848,1.8987,11000000.0
2007-08-23 05:13:00,1.89874,1.89874,1.89861,1.89863,8000000.0
2007-08-23 05:14:00,1.89903,1.89924,1.89888,1.89924,11000000.0
2007-08-23 05:15:00,1.89916,1.89923,1.89894,1.89894,11000000.0
2007-08-23 05:16:00,1.89929,1.89938,1.89873,1.89873,9000000.0
2007-08-23 05:17:00,1.89861,1.899,1.89861,1.899,8000000.0
2007-08-23 05:18:00,1.89905,1.89969,1.89905,1.89969,8000000.0
2007-08-23 05:19:00,1.9,1.90007,1.89975,1.90007,7000000.0
2007-08-23 05:20:00,1.90005,1.90028,1.89969,1.90028,10000000.0
2007-08-23 05:22:00,1.90021,1.90042,1.90011,1.90011,7000000.0
2007-08-23 05:23:00,1.90018,1.90023,1.90001,1.90016,10000000.0
2007-08-23 05:24:00,1.90018,1.90028,1.90011,1.90011,8000000.0
2007-08-23 05:25:00,1.89989,1.89993,1.8998,1.89985,7000000.0
2007-08-23 05:26:00,1.8999,1.89995,1.89975,1.89991,7000000.0
2007-08-23 05:27:00,1.89953,1.89982,1.89953,1.89977,8000000.0
2007-08-23 05:28:00,1.89985,1.90004,1.89976,1.89976,9000000.0
2007-08-23 05:29:00,1.90012,1.90017,1.89995,1.90017,7000000.0
2007-08-23 05:30:00,1.90025,1.9004,1.89998,1.9004,8000000.0
2007-08-23 05:31:00,1.90026,1.90047,1.90015,1.90019,8000000.0
2007-08-23 05:32:00,1.90013,1.9003,1.90013,1.9002,6000000.0
2007-08-23 05:33:00,1.90019,1.9004,1.90005,1.90035,9000000.0
2007-08-23 05:34:00,1.90047,1.90062,1.90026,1.90044,8000000.0
2007-08-23 05:35:00,1.90056,1.9009,1.90056,1.9006,7000000.0
2007-08-23 05:36:00,1.90051,1.90065,1.90051,1.9006,9000000.0
2007-08-23 05:37:00,1.90044,1.90073,1.90035,1.90073,7000000.0
2007-08-23 05:38:00,1.90069,1.90069,1.90052,1.90052,9000000.0
2007-08-23 05:39:00,1.90055,1.90057,1.90045,1.90057,7000000.0
2007-08-23 05:40:00,1.9006,1.9006,1.9003,1.90035,4000000.0
2007-08-23 05:41:00,1.90045,1.90086,1.90045,1.90086,8000000.0
2007-08-23 05:42:00,1.90117,1.90166,1.90117,1.90147,7000000.0
2007-08-23 05:43:00,1.90181,1.90199,1.90173,1.90189,9000000.0
2007-08-23 05:44:00,1.90167,1.90172,1.90157,1.90166,8000000.0
2007-08-23 05:45:00,1.90148,1.9015,1.90111,1.90123,11000000.0
2007-08-23 05:46:00,1.90094,1.90095,1.90056,1.90056,8000000.0
2007-08-23 05:47:00,1.90081,1.90081,1.90065,1.9008,8000000.0
2007-08-23 05:48:00,1.90048,1.90091,1.90048,1.90091,7000000.0
2007-08-23 05:49:00,1.90089,1.90124,1.90089,1.90114,8000000.0
2007-08-23 05:50:00,1.9012,1.90121,1.90108,1.90108,9000000.0
2007-08-23 05:51:00,1.90089,1.9012,1.90089,1.90119,8000000.0
2007-08-23 05:52:00,1.90089,1.90118,1.90089,1.90102,8000000.0
2007-08-23 05:53:00,1.90074,1.90104,1.90074,1.90104,7000000.0
2007-08-23 05:54:00,1.90096,1.90118,1.90068,1.90118,10000000.0
2007-08-23 05:55:00,1.90127,1.90127,1.90104,1.90104,8000000.0
2007-08-23 05:56:00,1.90092,1.9011,1.90066,1.90069,7000000.0
2007-08-23 05:57:00,1.90057,1.90105,1.90057,1.90084,8000000.0
2007-08-23 05:58:00,1.90128,1.90154,1.90094,1.90154,9000000.0
2007-08-23 05:59:00,1.90122,1.90122,1.9009,1.90098,10000000.0
2007-08-23 06:00:00,1.9007,1.90126,1.9007,1.90105,8000000.0
2007-08-23 06:01:00,1.9009,1.90095,1.90076,1.90076,7000000.0
2007-08-23 06:02:00,1.90073,1.90088,1.9006,1.90088,7000000.0
2007-08-23 06:03:00,1.90082,1.90082,1.90056,1.90056,8000000.0
2007-08-23 06:04:00,1.90073,1.90104,1.9007,1.9007,7000000.0
2007-08-23 06:05:00,1.9007,1.90095,1.90058,1.90095,7000000.0
2007-08-23 06:06:00,1.90105,1.90111,1.90082,1.90085,7000000.0
2007-08-23 06:07:00,1.90084,1.90112,1.90084,1.90091,7000000.0
2007-08-23 06:08:00,1.9009,1.90125,1.9009,1.90125,7000000.0
2007-08-23 06:09:00,1.9013,1.9013,1.90111,1.90117,8000000.0
2007-08-23 06:10:00,1.90128,1.90128,1.90089,1.90109,8000000.0
2007-08-23 06:11:00,1.90095,1.90095,1.90057,1.90058,8000000.0
2007-08-23 06:12:00,1.90064,1.90087,1.90061,1.90087,8000000.0
2007-08-23 06:13:00,1.90056,1.90072,1.89997,1.90072,8000000.0
2007-08-23 06:14:00,1.90087,1.9012,1.90087,1.90101,8000000.0
2007-08-23 06:15:00,1.90111,1.90132,1.90111,1.90116,8000000.0
2007-08-23 06:16:00,1.90133,1.90198,1.90133,1.90162,6000000.0
2007-08-23 06:17:00,1.90158,1.90199,1.90158,1.90199,7000000.0
2007-08-23 06:18:00,1.90179,1.90193,1.90165,1.90193,9000000.0
2007-08-23 06:19:00,1.90194,1.90218,1.90194,1.90209,7000000.0
2007-08-23 06:20:00,1.90183,1.90183,1.90148,1.90167,9000000.0
2007-08-23 06:21:00,1.90177,1.90199,1.90173,1.90191,8000000.0
2007-08-23 06:22:00,1.90171,1.90174,1.90154,1.9017,8000000.0
2007-08-23 06:23:00,1.90174,1.90182,1.90165,1.90172,8000000.0
2007-08-23 06:24:00,1.90121,1.90127,1.90095,1.90127,11000000.0
2007-08-23 06:25:00,1.9013,1.9013,1.90117,1.90122,11000000.0
2007-08-23 06:26:00,1.9013,1.90154,1.90122,1.90145,11000000.0
2007-08-23 06:27:00,1.90167,1.90178,1.90154,1.90154,7000000.0
2007-08-23 06:28:00,1.90154,1.90154,1.90133,1.90136,8000000.0
2007-08-23 06:29:00,1.90136,1.90145,1.9013,1.90131,8000000.0
2007-08-23 06:30:00,1.90121,1.90121,1.90086,1.90113,8000000.0
2007-08-23 06:31:00,1.90115,1.90115,1.90091,1.90115,7000000.0
2007-08-23 06:32:00,1.90105,1.90123,1.90086,1.90123,8000000.0
2007-08-23 06:33:00,1.90137,1.90176,1.90134,1.90176,7000000.0
2007-08-23 06:34:00,1.90169,1.90223,1.90153,1.90223,7000000.0
2007-08-23 06:35:00,1.90259,1.90265,1.90249,1.90257,11000000.0
2007-08-23 06:36:00,1.90269,1.90284,1.90258,1.90284,7000000.0
2007-08-23 06:37:00,1.90268,1.90278,1.90259,1.90278,10000000.0
2007-08-23 06:38:00,1.90266,1.90266,1.90245,1.90246,10000000.0
2007-08-23 06:39:00,1.90209,1.90231,1.90208,1.90225,11000000.0
2007-08-23 06:40:00,1.90236,1.90236,1.90225,1.90235,6000000.0
2007-08-23 06:41:00,1.90228,1.90228,1.90207,1.90224,7000000.0
2007-08-23 06:42:00,1.90216,1.90229,1.90202,1.90213,11000000.0
2007-08-23 06:43:00,1.90215,1.90259,1.90215,1.90256,7000000.0
2007-08-23 06:44:00,1.90239,1.90244,1.90225,1.90226,8000000.0
2007-08-23 06:45:00,1.90224,1.90224,1.90202,1.90212,8000000.0
2007-08-23 06:46:00,1.90219,1.90255,1.90219,1.9025,10000000.0
2007-08-23 06:47:00,1.90231,1.9025,1.90231,1.90244,8000000.0
2007-08-23 06:48:00,1.90256,1.90269,1.90181,1.90181,7000000.0
2007-08-23 06:49:00,1.90221,1.90221,1.90158,1.90158,8000000.0
2007-08-23 06:50:00,1.90234,1.90327,1.90234,1.90327,10000000.0
2007-08-23 06:51:00,1.90347,1.90347,1.90334,1.9034,10000000.0
2007-08-23 06:52:00,1.90329,1.90366,1.90318,1.90318,8000000.0
2007-08-23 06:53:00,1.90331,1.90332,1.90305,1.90318,8000000.0
2007-08-23 06:54:00,1.90352,1.90352,1.903,1.903,7000000.0
2007-08-23 06:55:00,1.90326,1.90326,1.9029,1.90315,7000000.0
2007-08-23 06:56:00,1.90313,1.90316,1.90297,1.90297,8000000.0
2007-08-23 06:57:00,1.90274,1.90274,1.90232,1.90232,7000000.0
2007-08-23 06:58:00,1.90215,1.90232,1.90203,1.90232,7000000.0
2007-08-23 06:59:00,1.90239,1.9025,1.9023,1.90244,7000000.0
2007-08-23 07:00:00,1.90265,1.90272,1.90259,1.90269,7000000.0
2007-08-23 07:01:00,1.90301,1.90387,1.90301,1.90387,7000000.0
2007-08-23 07:02:00,1.90358,1.90385,1.90345,1.90385,7000000.0
2007-08-23 07:03:00,1.90353,1.90353,1.90302,1.90302,7000000.0
2007-08-23 07:04:00,1.90275,1.90305,1.90266,1.90278,8000000.0
2007-08-23 07:05:00,1.90226,1.90245,1.90216,1.90239,11000000.0
2007-08-23 07:06:00,1.90231,1.90261,1.90217,1.90224,11000000.0
2007-08-23 07:07:00,1.90193,1.90213,1.90193,1.90204,11000000.0
2007-08-23 07:08:00,1.9021,1.90228,1.90197,1.90228,9000000.0
2007-08-23 07:09:00,1.90186,1.90218,1.90186,1.90218,8000000.0
2007-08-23 07:10:00,1.90246,1.90267,1.90243,1.90243,7000000.0
2007-08-23 07:11:00,1.90258,1.90286,1.90256,1.90284,10000000.0
2007-08-23 07:12:00,1.90332,1.90338,1.90317,1.90317,7000000.0
2007-08-23 07:13:00,1.90304,1.9032,1.90304,1.9032,8000000.0
2007-08-23 07:14:00,1.90325,1.90374,1.90325,1.90374,7000000.0
2007-08-23 07:15:00,1.90407,1.90407,1.90375,1.90375,10000000.0
2007-08-23 07:16:00,1.90425,1.90662,1.90425,1.90662,8000000.0
2007-08-23 07:17:00,1.90768,1.90817,1.90753,1.90753,11000000.0
2007-08-23 07:18:00,1.90781,1.90781,1.90752,1.90768,8000000.0
2007-08-23 07:19:00,1.90764,1.90764,1.90708,1.90709,8000000.0
2007-08-23 07:20:00,1.90716,1.90734,1.90696,1.90719,9000000.0
2007-08-23 07:21:00,1.90611,1.90713,1.90597,1.90694,10000000.0
2007-08-23 07:22:00,1.90681,1.90707,1.90676,1.90694,11000000.0
2007-08-23 07:23:00,1.90717,1.90795,1.90717,1.90795,7000000.0
2007-08-23 07:24:00,1.90908,1.91081,1.90908,1.91081,9000000.0
2007-08-23 07:25:00,1.9102,1.9102,1.90929,1.90929,8000000.0
2007-08-23 07:26:00,1.90988,1.91011,1.90895,1.90895,7000000.0
2007-08-23 07:27:00,1.90871,1.90911,1.90852,1.90911,7000000.0
2007-08-23 07:28:00,1.90982,1.91035,1.90982,1.91035,7000000.0
2007-08-23 07:29:00,1.9102,1.91042,1.9101,1.9101,8000000.0
2007-08-23 07:30:00,1.91003,1.91007,1.90986,1.90997,8000000.0
2007-08-23 07:31:00,1.90967,1.91016,1.90967,1.91016,7000000.0
2007-08-23 07:32:00,1.91041,1.91091,1.91038,1.91091,9000000.0
2007-08-23 07:33:00,1.91084,1.91084,1.91047,1.91062,8000000.0
2007-08-23 07:34:00,1.91016,1.91016,1.90896,1.90896,11000000.0
2007-08-23 07:35:00,1.90895,1.90895,1.9083,1.9083,8000000.0
2007-08-23 07:36:00,1.90823,1.90838,1.9082,1.90822,7000000.0
2007-08-23 07:37:00,1.90831,1.90832,1.90788,1.90788,7000000.0
2007-08-23 07:38:00,1.90765,1.90765,1.90478,1.90478,11000000.0
2007-08-23 07:39:00,1.90465,1.90465,1.90449,1.90451,7000000.0
2007-08-23 07:40:00,1.9044,1.90464,1.9044,1.90457,8000000.0
2007-08-23 07:41:00,1.90462,1.90465,1.90445,1.90459,9000000.0
2007-08-23 07:42:00,1.90436,1.9047,1.90424,1.90462,11000000.0
2007-08-23 07:43:00,1.90407,1.90407,1.9037,1.90375,7000000.0
2007-08-23 07:44:00,1.90387,1.904,1.9035,1.9035,7000000.0
2007-08-23 07:45:00,1.90365,1.90372,1.9034,1.9034,7000000.0
2007-08-23 07:46:00,1.90292,1.9034,1.90292,1.9034,10000000.0
2007-08-23 07:47:00,1.90355,1.90359,1.90325,1.90332,7000000.0
2007-08-23 07:48:00,1.90313,1.90323,1.90302,1.90302,8000000.0
2007-08-23 07:49:00,1.90221,1.90221,1.90169,1.90202,8000000.0
2007-08-23 07:50:00,1.90166,1.90173,1.90145,1.90163,7000000.0
2007-08-23 07:51:00,1.90157,1.90157,1.90105,1.90114,8000000.0
2007-08-23 07:52:00,1.90093,1.901,1.90084,1.90096,10000000.0
2007-08-23 07:53:00,1.9007,1.90094,1.90067,1.90094,11000000.0
2007-08-23 07:54:00,1.90166,1.90188,1.9015,1.9018,9000000.0
2007-08-23 07:55:00,1.90227,1.90227,1.90192,1.90199,9000000.0
2007-08-23 07:56:00,1.90184,1.90199,1.9018,1.9018,9000000.0
2007-08-23 07:57:00,1.9018,1.9018,1.90148,1.90148,7000000.0
2007-08-23 07:58:00,1.9019,1.90205,1.90183,1.90205,7000000.0
2007-08-23 07:59:00,1.90198,1.90204,1.90161,1.90172,7000000.0
2007-08-23 08:00:00,1.90141,1.90182,1.90135,1.90135,8000000.0
2007-08-23 08:01:00,1.90138,1.90142,1.90097,1.90114,10000000.0
2007-08-23 08:02:00,1.90107,1.90107,1.90035,1.90035,7000000.0
2007-08-23 08:03:00,1.90042,1.90042,1.89976,1.9001,8000000.0
2007-08-23 08:04:00,1.90013,1.90083,1.90013,1.90068,8000000.0
2007-08-23 08:05:00,1.9009,1.9009,1.90061,1.90064,8000000.0
2007-08-23 08:06:00,1.90056,1.90138,1.90056,1.90138,7000000.0
2007-08-23 08:07:00,1.90128,1.90128,1.90076,1.90076,7000000.0
2007-08-23 08:08:00,1.90077,1.90112,1.90077,1.901,7000000.0
2007-08-23 08:09:00,1.9009,1.901,1.90086,1.901,7000000.0
2007-08-23 08:10:00,1.90104,1.90104,1.90076,1.90095,7000000.0
2007-08-23 08:11:00,1.90095,1.90095,1.90066,1.90068,8000000.0
2007-08-23 08:12:00,1.90122,1.90203,1.90122,1.90171,9000000.0
2007-08-23 08:13:00,1.90177,1.90191,1.90142,1.90142,7000000.0
2007-08-23 08:14:00,1.90143,1.90178,1.90143,1.90149,9000000.0
2007-08-23 08:15:00,1.90127,1.90198,1.90119,1.90198,8000000.0
2007-08-23 08:16:00,1.90229,1.90229,1.90146,1.90168,11000000.0
2007-08-23 08:17:00,1.90187,1.90199,1.90187,1.90195,7000000.0
2007-08-23 08:18:00,1.90255,1.90262,1.90227,1.90227,9000000.0
2007-08-23 08:19:00,1.90182,1.90191,1.90122,1.90122,7000000.0
2007-08-23 08:20:00,1.90093,1.90123,1.90093,1.90123,8000000.0
2007-08-23 08:21:00,1.90132,1.90139,1.90128,1.90128,8000000.0
2007-08-23 08:22:00,1.90097,1.90219,1.90093,1.90219,8000000.0
2007-08-23 08:23:00,1.90228,1.90228,1.90171,1.90171,7000000.0
2007-08-23 08:24:00,1.90185,1.90185,1.9015,1.9015,7000000.0
2007-08-23 08:25:00,1.90145,1.90166,1.90145,1.9016,8000000.0
2007-08-23 08:26:00,1.90146,1.90146,1.90097,1.90097,7000000.0
2007-08-23 08:27:00,1.90112,1.90112,1.90071,1.90112,10000000.0
2007-08-23 08:28:00,1.90096,1.90136,1.90096,1.90136,7000000.0
2007-08-23 08:29:00,1.9013,1.9013,1.90052,1.90052,10000000.0
2007-08-23 08:30:00,1.90061,1.90093,1.90056,1.90081,7000000.0
2007-08-23 08:31:00,1.90057,1.90064,1.90049,1.90064,10000000.0
2007-08-23 08:32:00,1.9004,1.9004,1.89984,1.90004,8000000.0
2007-08-23 08:33:00,1.89864,1.89868,1.89804,1.89868,7000000.0
2007-08-23 08:34:00,1.89864,1.89909,1.89832,1.89909,9000000.0
2007-08-23 08:35:00,1.8991,1.89931,1.89887,1.89931,9000000.0
2007-08-23 08:36:00,1.89959,1.89981,1.89927,1.89927,8000000.0
2007-08-23 08:37:00,1.89949,1.89958,1.89916,1.89958,9000000.0
2007-08-23 08:38:00,1.89989,1.90061,1.89989,1.90038,10000000.0
2007-08-23 08:39:00,1.90021,1.90075,1.90018,1.90018,11000000.0
2007-08-23 08:40:00,1.90051,1.90098,1.9005,1.90098,8000000.0
2007-08-23 08:41:00,1.90062,1.90074,1.90056,1.90069,11000000.0
2007-08-23 08:42:00,1.9006,1.9006,1.90029,1.90037,10000000.0
2007-08-23 08:43:00,1.90019,1.90029,1.90012,1.90013,8000000.0
2007-08-23 08:44:00,1.90004,1.90031,1.90004,1.90031,10000000.0
2007-08-23 08:45:00,1.89997,1.90025,1.89997,1.90025,8000000.0
2007-08-23 08:46:00,1.90017,1.90048,1.89885,1.90048,8000000.0
2007-08-23 08:47:00,1.90047,1.90047,1.89988,1.89988,7000000.0
2007-08-23 08:48:00,1.89983,1.90019,1.89983,1.90019,10000000.0
2007-08-23 08:49:00,1.90048,1.90151,1.90046,1.90151,11000000.0
2007-08-23 08:50:00,1.90192,1.90192,1.90058,1.90058,7000000.0
2007-08-23 08:51:00,1.90042,1.90042,1.89998,1.89998,8000000.0
2007-08-23 08:52:00,1.89977,1.89977,1.89967,1.89971,9000000.0
2007-08-23 08:53:00,1.89995,1.89995,1.89926,1.89991,8000000.0
2007-08-23 08:54:00,1.89898,1.89898,1.8982,1.89827,8000000.0
2007-08-23 08:55:00,1.89837,1.899,1.89837,1.899,8000000.0
2007-08-23 08:56:00,1.89917,1.89958,1.89917,1.89958,7000000.0
2007-08-23 08:57:00,1.90034,1.90044,1.90025,1.90025,8000000.0
2007-08-23 08:58:00,1.90012,1.90016,1.90004,1.90015,7000000.0
2007-08-23 08:59:00,1.90017,1.90027,1.90011,1.90011,7000000.0
2007-08-23 09:00:00,1.89999,1.89999,1.89975,1.89994,8000000.0
2007-08-23 09:01:00,1.8993,1.8993,1.89882,1.899,9000000.0
2007-08-23 09:02:00,1.89885,1.89917,1.89851,1.89917,10000000.0
2007-08-23 09:03:00,1.89891,1.89973,1.89891,1.89971,7000000.0
2007-08-23 09:04:00,1.89982,1.90009,1.8997,1.8997,7000000.0
2007-08-23 09:05:00,1.89955,1.89997,1.89955,1.89972,7000000.0
2007-08-23 09:06:00,1.89971,1.89984,1.8994,1.8994,11000000.0
2007-08-23 09:07:00,1.89998,1.90023,1.89996,1.90019,8000000.0
2007-08-23 09:08:00,1.89989,1.90018,1.89984,1.90018,7000000.0
2007-08-23 09:09:00,1.90038,1.90113,1.90038,1.90113,11000000.0
2007-08-23 09:10:00,1.9013,1.90236,1.90122,1.90236,7000000.0
2007-08-23 09:11:00,1.90253,1.90253,1.90228,1.90231,9000000.0
2007-08-23 09:12:00,1.90192,1.90227,1.90192,1.90206,8000000.0
2007-08-23 09:13:00,1.9021,1.90226,1.90162,1.90226,9000000.0
2007-08-23 09:14:00,1.90256,1.90269,1.90224,1.90269,11000000.0
2007-08-23 09:15:00,1.90269,1.90277,1.90247,1.90247,7000000.0
2007-08-23 09:16:00,1.90254,1.90273,1.90247,1.90273,8000000.0
2007-08-23 09:17:00,1.90261,1.90261,1.90181,1.90197,11000000.0
2007-08-23 09:18:00,1.9021,1.90246,1.9021,1.90246,8000000.0
2007-08-23 09:19:00,1.90259,1.90259,1.90243,1.90249,7000000.0
2007-08-23 09:20:00,1.90273,1.90327,1.90273,1.90327,7000000.0
2007-08-23 09:21:00,1.90361,1.90391,1.90356,1.90356,8000000.0
2007-08-23 09:22:00,1.90317,1.90335,1.903,1.90308,8000000.0
2007-08-23 09:23:00,1.90347,1.90473,1.90347,1.90469,7000000.0
2007-08-23 09:24:00,1.90437,1.90448,1.90425,1.90448,8000000.0
2007-08-23 09:25:00,1.90439,1.90455,1.9043,1.9043,7000000.0
2007-08-23 09:26:00,1.90415,1.90441,1.90414,1.90437,11000000.0
2007-08-23 09:27:00,1.90421,1.90425,1.90411,1.90413,11000000.0
2007-08-23 09:28:00,1.9039,1.90414,1.9039,1.90414,9000000.0
2007-08-23 09:29:00,1.90424,1.90424,1.90378,1.90396,8000000.0
2007-08-23 09:30:00,1.90384,1.90386,1.90337,1.90337,7000000.0
2007-08-23 09:31:00,1.90227,1.90232,1.90223,1.90231,7000000.0
2007-08-23 09:32:00,1.9027,1.90299,1.9027,1.90279,7000000.0
2007-08-23 09:33:00,1.90302,1.90302,1.90259,1.90267,8000000.0
2007-08-23 09:34:00,1.9023,1.9023,1.90172,1.90172,7000000.0
2007-08-23 09:35:00,1.90132,1.90132,1.90099,1.90123,10000000.0
2007-08-23 09:36:00,1.90125,1.90233,1.90125,1.90233,8000000.0
2007-08-23 09:37:00,1.90243,1.90243,1.90187,1.90196,11000000.0
2007-08-23 09:38:00,1.90183,1.90226,1.90009,1.90226,11000000.0
2007-08-23 09:39:00,1.90231,1.90231,1.90177,1.90177,7000000.0
2007-08-23 09:40:00,1.90182,1.90182,1.90138,1.90141,9000000.0
2007-08-23 09:41:00,1.90135,1.90149,1.901,1.90149,8000000.0
2007-08-23 09:42:00,1.90125,1.90135,1.90119,1.90121,10000000.0
2007-08-23 09:43:00,1.90088,1.90157,1.90088,1.90157,11000000.0
2007-08-23 09:44:00,1.90208,1.9024,1.90208,1.90209,8000000.0
2007-08-23 09:45:00,1.90192,1.90205,1.90189,1.90205,7000000.0
2007-08-23 09:46:00,1.90186,1.90212,1.90168,1.90212,11000000.0
2007-08-23 09:47:00,1.90205,1.90212,1.90182,1.90212,9000000.0
2007-08-23 09:48:00,1.90202,1.90289,1.90202,1.90289,7000000.0
2007-08-23 09:49:00,1.90274,1.90274,1.9025,1.90258,11000000.0
2007-08-23 09:50:00,1.9025,1.90254,1.9023,1.90254,8000000.0
2007-08-23 09:51:00,1.90246,1.90258,1.90237,1.90245,8000000.0
2007-08-23 09:52:00,1.90218,1.90218,1.90159,1.90206,8000000.0
2007-08-23 09:53:00,1.90198,1.90202,1.90171,1.90199,10000000.0
2007-08-23 09:54:00,1.90211,1.9023,1.9021,1.9023,10000000.0
2007-08-23 09:55:00,1.90224,1.90224,1.90166,1.90166,8000000.0
2007-08-23 09:56:00,1.90137,1.90229,1.90137,1.90229,10000000.0
2007-08-23 09:57:00,1.90187,1.90207,1.9018,1.90201,8000000.0
2007-08-23 09:58:00,1.90205,1.90223,1.90204,1.90205,8000000.0
2007-08-23 09:59:00,1.90233,1.90255,1.90232,1.9024,10000000.0
2007-08-23 10:00:00,1.90251,1.90256,1.90218,1.90222,10000000.0
2007-08-23 10:01:00,1.90228,1.90248,1.90224,1.9024,10000000.0
2007-08-23 10:02:00,1.90255,1.90286,1.90255,1.90264,10000000.0
2007-08-23 10:03:00,1.90268,1.903,1.90268,1.903,7000000.0
2007-08-23 10:04:00,1.90301,1.90301,1.90269,1.90269,7000000.0
2007-08-23 10:05:00,1.90285,1.90315,1.90285,1.90312,11000000.0
2007-08-23 10:06:00,1.90315,1.90315,1.90305,1.9031,7000000.0
2007-08-23 10:07:00,1.9029,1.9029,1.90247,1.90273,7000000.0
2007-08-23 10:08:00,1.90255,1.90255,1.90226,1.90226,7000000.0
2007-08-23 10:09:00,1.90239,1.90239,1.90218,1.90218,7000000.0
2007-08-23 10:10:00,1.90243,1.90303,1.90243,1.90303,7000000.0
2007-08-23 10:11:00,1.90293,1.90312,1.90271,1.90312,7000000.0
2007-08-23 10:12:00,1.90314,1.90314,1.90258,1.90281,8000000.0
2007-08-23 10:13:00,1.90268,1.90296,1.90268,1.90281,8000000.0
2007-08-23 10:14:00,1.90307,1.90333,1.90307,1.90333,7000000.0
2007-08-23 10:15:00,1.90334,1.90347,1.90327,1.90333,10000000.0
2007-08-23 10:16:00,1.90338,1.90339,1.903,1.903,7000000.0
2007-08-23 10:17:00,1.90291,1.90302,1.90275,1.90286,11000000.0
2007-08-23 10:18:00,1.90312,1.90328,1.90309,1.90317,8000000.0
2007-08-23 10:19:00,1.90347,1.90371,1.90347,1.9036,9000000.0
2007-08-23 10:20:00,1.90382,1.90393,1.9037,1.90393,7000000.0
2007-08-23 10:21:00,1.90409,1.90412,1.90386,1.90386,8000000.0
2007-08-23 10:22:00,1.90381,1.90412,1.90381,1.90408,7000000.0
2007-08-23 10:23:00,1.90384,1.90406,1.90377,1.90382,7000000.0
2007-08-23 10:24:00,1.90396,1.90396,1.9035,1.90361,7000000.0
2007-08-23 10:25:00,1.90358,1.90407,1.90358,1.90407,9000000.0
2007-08-23 10:26:00,1.90389,1.90391,1.90371,1.90381,11000000.0
2007-08-23 10:27:00,1.90383,1.90397,1.90346,1.90362,8000000.0
2007-08-23 10:28:00,1.90325,1.90355,1.90325,1.90347,9000000.0
2007-08-23 10:29:00,1.9035,1.90361,1.90317,1.90361,8000000.0
2007-08-23 10:30:00,1.90412,1.9053,1.90412,1.90514,8000000.0
2007-08-23 10:31:00,1.90516,1.90529,1.90473,1.90473,7000000.0
2007-08-23 10:32:00,1.90465,1.90465,1.90436,1.90462,9000000.0
2007-08-23 10:33:00,1.90452,1.90454,1.90436,1.90442,7000000.0
2007-08-23 10:34:00,1.90418,1.90427,1.90415,1.90427,7000000.0
2007-08-23 10:35:00,1.9042,1.9042,1.90361,1.90365,7000000.0
2007-08-23 10:36:00,1.90331,1.90332,1.90305,1.90306,8000000.0
2007-08-23 10:37:00,1.90286,1.90306,1.90269,1.90269,8000000.0
2007-08-23 10:38:00,1.90286,1.90306,1.90279,1.90285,10000000.0
2007-08-23 10:39:00,1.9027,1.9029,1.9027,1.90288,8000000.0
2007-08-23 10:40:00,1.90302,1.9033,1.90302,1.90313,7000000.0
2007-08-23 10:41:00,1.90292,1.90304,1.90287,1.90299,9000000.0
2007-08-23 10:42:00,1.90269,1.90269,1.90223,1.90223,7000000.0
2007-08-23 10:43:00,1.90236,1.90248,1.90213,1.90248,10000000.0
2007-08-23 10:44:00,1.9021,1.90252,1.90163,1.90245,7000000.0
2007-08-23 10:45:00,1.90211,1.90211,1.90162,1.90162,8000000.0
2007-08-23 10:46:00,1.90145,1.90165,1.90137,1.90137,8000000.0
2007-08-23 10:47:00,1.90126,1.90126,1.90045,1.90045,7000000.0
2007-08-23 10:48:00,1.9005,1.9005,1.90027,1.90039,8000000.0
2007-08-23 10:49:00,1.90018,1.90018,1.89988,1.89994,9000000.0
2007-08-23 10:50:00,1.89996,1.90007,1.89984,1.90007,8000000.0
2007-08-23 10:51:00,1.90057,1.90088,1.90038,1.90038,9000000.0
2007-08-23 10:52:00,1.90003,1.90022,1.89993,1.89993,8000000.0
2007-08-23 10:53:00,1.89869,1.89877,1.89843,1.89877,9000000.0
2007-08-23 10:54:00,1.89928,1.89944,1.8992,1.89929,10000000.0
2007-08-23 10:55:00,1.8987,1.8987,1.89834,1.89834,7000000.0
2007-08-23 10:56:00,1.89882,1.89882,1.89693,1.89855,7000000.0
2007-08-23 10:57:00,1.89811,1.89811,1.89732,1.89732,8000000.0
2007-08-23 10:58:00,1.89756,1.89811,1.89756,1.89811,7000000.0
2007-08-23 10:59:00,1.8982,1.89869,1.8982,1.89865,11000000.0
2007-08-23 11:00:00,1.89862,1.89942,1.89761,1.89761,7000000.0
2007-08-23 11:01:00,1.8991,1.89924,1.89902,1.89902,8000000.0
2007-08-23 11:02:00,1.89901,1.8991,1.89884,1.89884,7000000.0
2007-08-23 11:03:00,1.89867,1.89901,1.89867,1.89889,11000000.0
2007-08-23 11:04:00,1.89905,1.89952,1.89905,1.89943,11000000.0
2007-08-23 11:05:00,1.89995,1.90048,1.89995,1.90048,7000000.0
2007-08-23 11:06:00,1.90067,1.90078,1.90045,1.90078,8000000.0
2007-08-23 11:07:00,1.90104,1.90148,1.90104,1.90139,7000000.0
2007-08-23 11:08:00,1.9018,1.90194,1.90129,1.90188,9000000.0
2007-08-23 11:09:00,1.90186,1.90188,1.90176,1.90176,8000000.0
2007-08-23 11:10:00,1.90144,1.90156,1.90109,1.90156,8000000.0
2007-08-23 11:11:00,1.902,1.9021,1.90184,1.90208,10000000.0
2007-08-23 11:12:00,1.90196,1.90227,1.90196,1.90214,7000000.0
2007-08-23 11:13:00,1.90275,1.90283,1.90246,1.90282,11000000.0
2007-08-23 11:14:00,1.90284,1.90284,1.9025,1.9025,11000000.0
2007-08-23 11:15:00,1.90268,1.90283,1.90241,1.90267,7000000.0
2007-08-23 11:16:00,1.90265,1.90265,1.90235,1.90235,7000000.0
2007-08-23 11:17:00,1.90238,1.90252,1.90237,1.90242,7000000.0
2007-08-23 11:18:00,1.90242,1.90242,1.90191,1.90203,10000000.0
2007-08-23 11:19:00,1.90183,1.90228,1.90183,1.90228,11000000.0
2007-08-23 11:20:00,1.90159,1.90159,1.90106,1.90106,8000000.0
2007-08-23 11:21:00,1.90091,1.90091,1.9006,1.9006,7000000.0
2007-08-23 11:22:00,1.90054,1.90054,1.89965,1.89965,8000000.0
2007-08-23 11:23:00,1.89838,1.89838,1.89703,1.89703,8000000.0
2007-08-23 11:24:00,1.89696,1.89713,1.89681,1.89713,7000000.0
2007-08-23 11:25:00,1.89731,1.89751,1.89708,1.89708,8000000.0
2007-08-23 11:26:00,1.89659,1.89696,1.89656,1.89687,11000000.0
2007-08-23 11:27:00,1.89686,1.89692,1.89679,1.89692,8000000.0
2007-08-23 11:28:00,1.89703,1.89718,1.89701,1.89703,7000000.0
2007-08-23 11:29:00,1.89715,1.89741,1.89706,1.89741,8000000.0
2007-08-23 11:30:00,1.89757,1.89777,1.89755,1.89777,7000000.0
2007-08-23 11:31:00,1.89761,1.89761,1.89654,1.89654,11000000.0
2007-08-23 11:32:00,1.89663,1.89679,1.89659,1.89659,11000000.0
2007-08-23 11:33:00,1.89661,1.89748,1.89661,1.89748,7000000.0
2007-08-23 11:34:00,1.89711,1.89726,1.897,1.89726,7000000.0
2007-08-23 11:35:00,1.8973,1.8973,1.89701,1.89703,10000000.0
2007-08-23 11:36:00,1.89691,1.89746,1.89688,1.89746,8000000.0
2007-08-23 11:37:00,1.89782,1.89824,1.89758,1.89824,8000000.0
2007-08-23 11:38:00,1.89827,1.89868,1.89809,1.89868,9000000.0
2007-08-23 11:39:00,1.89854,1.89858,1.89837,1.89838,9000000.0
2007-08-23 11:40:00,1.89819,1.89819,1.89791,1.89798,11000000.0
2007-08-23 11:41:00,1.89804,1.89831,1.8979,1.89831,11000000.0
2007-08-23 11:42:00,1.8973,1.89731,1.89706,1.89709,11000000.0
2007-08-23 11:43:00,1.8965,1.89651,1.8962,1.89651,7000000.0
2007-08-23 11:44:00,1.89698,1.89698,1.89669,1.89669,7000000.0
2007-08-23 11:45:00,1.89622,1.89653,1.89622,1.89633,11000000.0
2007-08-23 11:46:00,1.89659,1.89698,1.89659,1.89687,7000000.0
2007-08-23 11:47:00,1.89721,1.89747,1.8971,1.89744,9000000.0
2007-08-23 11:48:00,1.89724,1.89786,1.89724,1.89786,10000000.0
2007-08-23 11:49:00,1.89809,1.89827,1.89798,1.89827,7000000.0
2007-08-23 11:50:00,1.898,1.89831,1.89795,1.89828,7000000.0
2007-08-23 11:51:00,1.89758,1.89758,1.89688,1.89704,8000000.0
2007-08-23 11:52:00,1.89691,1.89744,1.89691,1.89744,10000000.0
2007-08-23 11:53:00,1.89754,1.89754,1.89719,1.8972,10000000.0
2007-08-23 11:54:00,1.89729,1.89729,1.89708,1.89714,9000000.0
2007-08-23 11:55:00,1.89711,1.89711,1.89689,1.89708,8000000.0
2007-08-23 11:56:00,1.8971,1.89738,1.8971,1.89738,11000000.0
2007-08-23 11:57:00,1.89756,1.89766,1.89738,1.89738,8000000.0
2007-08-23 11:58:00,1.89756,1.8977,1.89741,1.8977,9000000.0
2007-08-23 11:59:00,1.89776,1.89776,1.89652,1.89652,7000000.0
2007-08-23 12:00:00,1.89668,1.89726,1.89668,1.89726,7000000.0
2007-08-23 12:01:00,1.89744,1.89744,1.89692,1.89692,10000000.0
2007-08-23 12:02:00,1.89687,1.89688,1.89676,1.89682,10000000.0
2007-08-23 12:03:00,1.89671,1.89679,1.89642,1.89642,7000000.0
2007-08-23 12:04:00,1.89615,1.89657,1.89611,1.89657,9000000.0
2007-08-23 12:05:00,1.8965,1.89675,1.89633,1.89675,11000000.0
2007-08-23 12:06:00,1.8972,1.8972,1.89678,1.89693,7000000.0
2007-08-23 12:07:00,1.89724,1.89724,1.89669,1.89669,7000000.0
2007-08-23 12:08:00,1.8967,1.89715,1.8967,1.89712,9000000.0
2007-08-23 12:09:00,1.89717,1.89717,1.89679,1.89679,8000000.0
2007-08-23 12:10:00,1.89676,1.89679,1.89603,1.89603,8000000.0
2007-08-23 12:11:00,1.8959,1.8962,1.89579,1.89603,7000000.0
2007-08-23 12:12:00,1.89489,1.89489,1.89409,1.89409,7000000.0
2007-08-23 12:13:00,1.89428,1.89428,1.89382,1.8939,10000000.0
2007-08-23 12:14:00,1.8934,1.89388,1.89326,1.89388,8000000.0
2007-08-23 12:15:00,1.89391,1.89393,1.89344,1.89364,8000000.0
2007-08-23 12:16:00,1.89374,1.89385,1.89353,1.8936,8000000.0
2007-08-23 12:17:00,1.89402,1.89474,1.89402,1.89474,8000000.0
2007-08-23 12:18:00,1.89496,1.89525,1.89451,1.89525,11000000.0
2007-08-23 12:19:00,1.895,1.89541,1.89494,1.89541,9000000.0
2007-08-23 12:20:00,1.89532,1.89561,1.89512,1.89561,10000000.0
2007-08-23 12:21:00,1.89599,1.89697,1.89469,1.89469,7000000.0
2007-08-23 12:22:00,1.8957,1.89595,1.89549,1.89595,8000000.0
2007-08-23 12:23:00,1.8957,1.8963,1.8957,1.89615,7000000.0
2007-08-23 12:24:00,1.89637,1.89639,1.89601,1.89601,7000000.0
2007-08-23 12:25:00,1.89609,1.89609,1.89585,1.89587,9000000.0
2007-08-23 12:26:00,1.89577,1.89603,1.89577,1.89603,8000000.0
2007-08-23 12:27:00,1.89636,1.89636,1.89595,1.89595,10000000.0
2007-08-23 12:28:00,1.89586,1.89586,1.89478,1.89478,9000000.0
2007-08-23 12:29:00,1.89483,1.89483,1.89421,1.89425,9000000.0
2007-08-23 12:30:00,1.89446,1.89489,1.89446,1.89487,7000000.0
2007-08-23 12:31:00,1.89483,1.89491,1.89458,1.89491,11000000.0
2007-08-23 12:32:00,1.89498,1.89594,1.89498,1.89594,7000000.0
2007-08-23 12:33:00,1.89561,1.89584,1.89557,1.89564,7000000.0
2007-08-23 12:34:00,1.8955,1.8955,1.89473,1.89473,7000000.0
2007-08-23 12:35:00,1.89463,1.89471,1.89447,1.89471,8000000.0
2007-08-23 12:36:00,1.89471,1.89481,1.89468,1.89478,8000000.0
2007-08-23 12:37:00,1.8947,1.89478,1.89452,1.89452,9000000.0
2007-08-23 12:38:00,1.89456,1.89456,1.89428,1.89451,8000000.0
2007-08-23 12:39:00,1.89371,1.89395,1.89285,1.89285,9000000.0
2007-08-23 12:40:00,1.89265,1.89335,1.89265,1.89335,7000000.0
2007-08-23 12:41:00,1.89357,1.89357,1.8931,1.89314,8000000.0
2007-08-23 12:42:00,1.89372,1.89391,1.89366,1.89381,9000000.0
2007-08-23 12:43:00,1.89399,1.89483,1.89399,1.89408,9000000.0
2007-08-23 12:44:00,1.89453,1.89477,1.89441,1.89477,8000000.0
2007-08-23 12:45:00,1.89469,1.8948,1.89432,1.89478,10000000.0
2007-08-23 12:46:00,1.89479,1.8952,1.89464,1.8952,9000000.0
2007-08-23 12:47:00,1.89552,1.89558,1.89528,1.89528,10000000.0
2007-08-23 12:48:00,1.89458,1.89476,1.89458,1.89468,11000000.0
2007-08-23 12:49:00,1.8947,1.89545,1.8947,1.89543,7000000.0
2007-08-23 12:50:00,1.89557,1.89557,1.89526,1.89543,7000000.0
2007-08-23 12:51:00,1.89564,1.89564,1.89485,1.89485,8000000.0
2007-08-23 12:52:00,1.89513,1.896,1.89509,1.896,11000000.0
2007-08-23 12:53:00,1.8963,1.89685,1.8963,1.89662,8000000.0
2007-08-23 12:54:00,1.8967,1.8967,1.8964,1.89658,7000000.0
2007-08-23 12:55:00,1.89727,1.89815,1.89727,1.8977,8000000.0
2007-08-23 12:56:00,1.8979,1.89845,1.8979,1.89845,7000000.0
2007-08-23 12:57:00,1.89871,1.89903,1.89871,1.89903,7000000.0
2007-08-23 12:58:00,1.89907,1.89917,1.89882,1.89888,8000000.0
2007-08-23 12:59:00,1.89852,1.89867,1.89813,1.89816,7000000.0
2007-08-23 13:00:00,1.89981,1.90053,1.89981,1.90012,8000000.0
2007-08-23 13:01:00,1.90018,1.90018,1.89891,1.89891,8000000.0
2007-08-23 13:02:00,1.8989,1.89899,1.89879,1.8988,7000000.0
2007-08-23 13:03:00,1.89855,1.89857,1.89831,1.8984,8000000.0
2007-08-23 13:04:00,1.89814,1.89853,1.89814,1.89853,7000000.0
2007-08-23 13:05:00,1.89861,1.89861,1.89843,1.89851,8000000.0
2007-08-23 13:06:00,1.89869,1.89869,1.89842,1.89854,7000000.0
2007-08-23 13:07:00,1.8986,1.89876,1.8986,1.89872,7000000.0
2007-08-23 13:08:00,1.89876,1.89876,1.89785,1.89785,10000000.0
2007-08-23 13:09:00,1.89778,1.89803,1.89771,1.89771,7000000.0
2007-08-23 13:10:00,1.89741,1.89741,1.89671,1.89692,9000000.0
2007-08-23 13:11:00,1.8969,1.8969,1.89643,1.89653,8000000.0
2007-08-23 13:12:00,1.89645,1.89657,1.89601,1.89644,8000000.0
2007-08-23 13:13:00,1.89596,1.89596,1.89555,1.89572,9000000.0
2007-08-23 13:14:00,1.89535,1.89535,1.89478,1.89492,7000000.0
2007-08-23 13:15:00,1.89466,1.89492,1.89466,1.89484,8000000.0
2007-08-23 13:16:00,1.89483,1.89512,1.89483,1.89512,8000000.0
2007-08-23 13:17:00,1.89541,1.89547,1.89516,1.89528,9000000.0
2007-08-23 13:18:00,1.8953,1.8953,1.89508,1.89511,10000000.0
2007-08-23 13:19:00,1.89504,1.89517,1.89504,1.89517,8000000.0
2007-08-23 13:20:00,1.89517,1.8952,1.89491,1.895,8000000.0
2007-08-23 13:21:00,1.89484,1.89509,1.89463,1.89509,7000000.0
2007-08-23 13:22:00,1.8951,1.89511,1.89461,1.89461,11000000.0
2007-08-23 13:23:00,1.89444,1.89482,1.89444,1.89482,8000000.0
2007-08-23 13:24:00,1.89473,1.89473,1.8941,1.8941,7000000.0
2007-08-23 13:25:00,1.89416,1.89424,1.89379,1.89408,11000000.0
2007-08-23 13:26:00,1.89383,1.89396,1.8938,1.8939,10000000.0
2007-08-23 13:27:00,1.89384,1.89428,1.89384,1.89428,8000000.0
2007-08-23 13:28:00,1.89418,1.89516,1.89418,1.89516,21000000.0
2007-08-23 13:29:00,1.89501,1.89501,1.89474,1.89474,17000000.0
2007-08-23 13:30:00,1.89453,1.89456,1.89438,1.89438,7000000.0
2007-08-23 13:31:00,1.89419,1.89419,1.89376,1.89376,9000000.0
2007-08-23 13:32:00,1.89421,1.89443,1.894,1.89443,14000000.0
2007-08-23 13:33:00,1.8948,1.8948,1.89441,1.89441,14000000.0
2007-08-23 13:34:00,1.89399,1.89414,1.89392,1.89408,31000000.0
2007-08-23 13:35:00,1.89409,1.89429,1.89399,1.89399,17000000.0
2007-08-23 13:36:00,1.89362,1.89378,1.89362,1.89374,24000000.0
2007-08-23 13:37:00,1.89378,1.89378,1.89344,1.89349,10000000.0
2007-08-23 13:38:00,1.89333,1.89341,1.8931,1.89314,18000000.0
2007-08-23 13:39:00,1.89313,1.89367,1.89313,1.89349,15000000.0
2007-08-23 13:40:00,1.89313,1.89316,1.89257,1.89257,29000000.0
2007-08-23 13:41:00,1.89238,1.89239,1.89214,1.89239,13000000.0
2007-08-23 13:42:00,1.89234,1.89257,1.89228,1.89232,8000000.0
2007-08-23 13:43:00,1.89272,1.893,1.89269,1.89273,10000000.0
2007-08-23 13:44:00,1.89286,1.89348,1.89286,1.89348,26000000.0
2007-08-23 13:45:00,1.89397,1.89415,1.89374,1.89379,22000000.0
2007-08-23 13:46:00,1.89367,1.89385,1.89355,1.89378,19000000.0
2007-08-23 13:47:00,1.8939,1.89402,1.8939,1.89402,17000000.0
2007-08-23 13:48:00,1.89376,1.894,1.89369,1.894,22000000.0
2007-08-23 13:49:00,1.89381,1.89381,1.89337,1.89337,24000000.0
2007-08-23 13:50:00,1.89354,1.89425,1.89354,1.89383,15000000.0
2007-08-23 13:51:00,1.89362,1.89377,1.8934,1.89377,22000000.0
2007-08-23 13:52:00,1.8938,1.8938,1.89347,1.89369,32000000.0
2007-08-23 13:53:00,1.89398,1.89405,1.89377,1.89377,28000000.0
2007-08-23 13:54:00,1.89373,1.89401,1.89373,1.89394,31000000.0
2007-08-23 13:55:00,1.89354,1.89354,1.89323,1.89345,20000000.0
2007-08-23 13:56:00,1.89328,1.89378,1.89328,1.89342,24000000.0
2007-08-23 13:57:00,1.89373,1.89391,1.89324,1.89324,34000000.0
2007-08-23 13:58:00,1.89315,1.89332,1.89315,1.89318,16000000.0
2007-08-23 13:59:00,1.89315,1.89315,1.89259,1.89281,30000000.0
2007-08-23 14:00:00,1.89209,1.89217,1.89189,1.89191,39000000.0
2007-08-23 14:01:00,1.89155,1.89203,1.89155,1.8919,30000000.0
2007-08-23 14:02:00,1.8917,1.89195,1.8916,1.89195,19000000.0
2007-08-23 14:03:00,1.89185,1.892,1.89151,1.89151,23000000.0
2007-08-23 14:04:00,1.8917,1.89227,1.8917,1.89172,33000000.0
2007-08-23 14:05:00,1.89215,1.89329,1.89215,1.89286,28000000.0
2007-08-23 14:06:00,1.89238,1.8924,1.89181,1.89181,31000000.0
2007-08-23 14:07:00,1.89153,1.8918,1.89153,1.89174,31000000.0
2007-08-23 14:08:00,1.89164,1.89233,1.89164,1.89233,27000000.0
2007-08-23 14:09:00,1.89277,1.89311,1.89277,1.89305,27000000.0
2007-08-23 14:10:00,1.89312,1.89312,1.89254,1.89254,24000000.0
2007-08-23 14:11:00,1.89235,1.8925,1.89214,1.89225,21000000.0
2007-08-23 14:12:00,1.89212,1.89242,1.89196,1.892,22000000.0
2007-08-23 14:13:00,1.89172,1.89179,1.89139,1.89139,13000000.0
2007-08-23 14:14:00,1.89067,1.89067,1.89037,1.89045,21000000.0
2007-08-23 14:15:00,1.89017,1.89017,1.88949,1.88949,25000000.0
2007-08-23 14:16:00,1.88938,1.88964,1.88931,1.88943,26000000.0
2007-08-23 14:17:00,1.88961,1.88961,1.88944,1.88959,32000000.0
2007-08-23 14:18:00,1.88977,1.88977,1.88948,1.88962,27000000.0
2007-08-23 14:19:00,1.88936,1.89003,1.88907,1.89003,35000000.0
2007-08-23 14:20:00,1.89211,1.8931,1.89211,1.8931,32000000.0
2007-08-23 14:21:00,1.89329,1.89329,1.89263,1.89328,39000000.0
2007-08-23 14:22:00,1.89322,1.89322,1.89269,1.89312,22000000.0
2007-08-23 14:23:00,1.89333,1.89333,1.89277,1.89277,40000000.0
2007-08-23 14:24:00,1.8923,1.89233,1.89216,1.89224,10000000.0
2007-08-23 14:25:00,1.89227,1.89254,1.89222,1.89254,35000000.0
2007-08-23 14:26:00,1.89292,1.89302,1.89282,1.893,18000000.0
2007-08-23 14:27:00,1.89292,1.89325,1.89292,1.89305,28000000.0
2007-08-23 14:28:00,1.89339,1.89347,1.89322,1.8934,21000000.0
2007-08-23 14:29:00,1.89349,1.89397,1.89337,1.89397,16000000.0
2007-08-23 14:30:00,1.89433,1.89464,1.89393,1.89464,25000000.0
2007-08-23 14:31:00,1.8948,1.89506,1.89479,1.89506,26000000.0
2007-08-23 14:32:00,1.89483,1.89487,1.89467,1.89487,32000000.0
2007-08-23 14:33:00,1.89508,1.89513,1.89486,1.89486,20000000.0
2007-08-23 14:34:00,1.89485,1.89514,1.89485,1.89485,25000000.0
2007-08-23 14:35:00,1.89497,1.89508,1.89488,1.89507,23000000.0
2007-08-23 14:36:00,1.89554,1.89554,1.89494,1.89494,11000000.0
2007-08-23 14:37:00,1.89456,1.89456,1.89443,1.89444,41000000.0
2007-08-23 14:38:00,1.89504,1.8956,1.89504,1.89548,54000000.0
2007-08-23 14:39:00,1.89548,1.89548,1.8946,1.895,36000000.0
2007-08-23 14:40:00,1.89544,1.89564,1.89538,1.89564,36000000.0
2007-08-23 14:41:00,1.89542,1.8958,1.89505,1.89505,41000000.0
2007-08-23 14:42:00,1.89549,1.8959,1.89528,1.89528,19000000.0
2007-08-23 14:43:00,1.89504,1.89561,1.89504,1.89537,20000000.0
2007-08-23 14:44:00,1.89531,1.89531,1.89503,1.89503,25000000.0
2007-08-23 14:45:00,1.89482,1.89482,1.89459,1.89468,33000000.0
2007-08-23 14:46:00,1.89481,1.89532,1.89481,1.89532,11000000.0
2007-08-23 14:47:00,1.89553,1.89553,1.89527,1.8954,7000000.0
2007-08-23 14:48:00,1.89541,1.89541,1.89507,1.89528,21000000.0
2007-08-23 14:49:00,1.89531,1.89578,1.89525,1.89545,32000000.0
2007-08-23 14:50:00,1.89497,1.8964,1.89497,1.8964,33000000.0
2007-08-23 14:51:00,1.89663,1.89699,1.89663,1.89693,37000000.0
2007-08-23 14:52:00,1.89707,1.89764,1.89707,1.89764,17000000.0
2007-08-23 14:53:00,1.89759,1.89759,1.89692,1.89692,22000000.0
2007-08-23 14:54:00,1.89664,1.8969,1.89664,1.89681,17000000.0
2007-08-23 14:55:00,1.89688,1.89712,1.89686,1.89686,7000000.0
2007-08-23 14:56:00,1.89607,1.89648,1.89597,1.89597,21000000.0
2007-08-23 14:57:00,1.89572,1.89572,1.89533,1.89552,12000000.0
2007-08-23 14:58:00,1.89489,1.89489,1.89364,1.89364,31000000.0
2007-08-23 14:59:00,1.8935,1.89354,1.89328,1.89328,20000000.0
2007-08-23 15:00:00,1.89343,1.89343,1.89308,1.89321,32000000.0
2007-08-23 15:01:00,1.89322,1.8934,1.89304,1.89319,14000000.0
2007-08-23 15:02:00,1.89336,1.89398,1.89336,1.89352,26000000.0
2007-08-23 15:03:00,1.89375,1.89441,1.89375,1.89441,30000000.0
2007-08-23 15:04:00,1.8945,1.89458,1.89419,1.89419,29000000.0
2007-08-23 15:05:00,1.89421,1.89432,1.89396,1.89403,28000000.0
2007-08-23 15:06:00,1.89427,1.89427,1.89389,1.89395,16000000.0
2007-08-23 15:07:00,1.89372,1.89372,1.89347,1.89357,26000000.0
2007-08-23 15:08:00,1.89264,1.89264,1.89233,1.89233,25000000.0
2007-08-23 15:09:00,1.89263,1.89263,1.89232,1.89247,34000000.0
2007-08-23 15:10:00,1.89235,1.89262,1.89235,1.89254,36000000.0
2007-08-23 15:11:00,1.89226,1.89257,1.89226,1.89251,27000000.0
2007-08-23 15:12:00,1.89252,1.89259,1.89237,1.89238,26000000.0
2007-08-23 15:13:00,1.89259,1.89259,1.89217,1.89217,41000000.0
2007-08-23 15:14:00,1.8923,1.8923,1.89161,1.89161,30000000.0
2007-08-23 15:15:00,1.89176,1.89176,1.89171,1.89172,21000000.0
2007-08-23 15:16:00,1.89163,1.89171,1.89156,1.89171,9000000.0
2007-08-23 15:17:00,1.89163,1.89163,1.89122,1.89139,26000000.0
2007-08-23 15:18:00,1.89169,1.89169,1.89152,1.89167,10000000.0
2007-08-23 15:19:00,1.89181,1.89213,1.89172,1.89213,16000000.0
2007-08-23 15:20:00,1.894,1.89516,1.894,1.89516,20000000.0
2007-08-23 15:21:00,1.8954,1.89736,1.89533,1.89736,12000000.0
2007-08-23 15:22:00,1.89713,1.89713,1.8966,1.89663,22000000.0
2007-08-23 15:23:00,1.89694,1.89799,1.89694,1.89799,36000000.0
2007-08-23 15:24:00,1.89748,1.89748,1.89689,1.89707,7000000.0
2007-08-23 15:25:00,1.89679,1.8969,1.89663,1.89682,14000000.0
2007-08-23 15:26:00,1.8968,1.8968,1.89664,1.89679,40000000.0
2007-08-23 15:27:00,1.89643,1.89667,1.89632,1.89632,32000000.0
2007-08-23 15:28:00,1.89559,1.89593,1.89539,1.89569,55000000.0
2007-08-23 15:29:00,1.89605,1.89618,1.89432,1.89618,47000000.0
2007-08-23 15:30:00,1.89455,1.89637,1.8945,1.89637,71000000.0
2007-08-23 15:31:00,1.89594,1.89594,1.89548,1.89549,58000000.0
2007-08-23 15:32:00,1.89564,1.89564,1.89496,1.89496,25000000.0
2007-08-23 15:33:00,1.89465,1.89465,1.89398,1.89412,32000000.0
2007-08-23 15:34:00,1.89375,1.89391,1.89355,1.89391,22000000.0
2007-08-23 15:35:00,1.89424,1.8943,1.89384,1.89424,30000000.0
2007-08-23 15:36:00,1.8948,1.8952,1.8948,1.89492,23000000.0
2007-08-23 15:37:00,1.89508,1.89541,1.89508,1.89541,24000000.0
2007-08-23 15:38:00,1.89582,1.89582,1.89539,1.89541,61000000.0
2007-08-23 15:39:00,1.89543,1.89579,1.89532,1.89532,40000000.0
2007-08-23 15:40:00,1.89522,1.89523,1.89492,1.89497,37000000.0
2007-08-23 15:41:00,1.89495,1.89522,1.89495,1.89519,43000000.0
2007-08-23 15:42:00,1.89509,1.89514,1.89358,1.89454,41000000.0
2007-08-23 15:43:00,1.89562,1.89649,1.89562,1.89624,30000000.0
2007-08-23 15:44:00,1.89679,1.89882,1.89679,1.89882,29000000.0
2007-08-23 15:45:00,1.8988,1.89896,1.89865,1.89896,36000000.0
2007-08-23 15:46:00,1.89971,1.90106,1.89971,1.90014,24000000.0
2007-08-23 15:47:00,1.90038,1.90246,1.90009,1.90246,31000000.0
2007-08-23 15:48:00,1.90205,1.90309,1.90165,1.90246,33000000.0
2007-08-23 15:49:00,1.90283,1.90318,1.90283,1.90296,25000000.0
2007-08-23 15:50:00,1.90338,1.90351,1.90326,1.90326,11000000.0
2007-08-23 15:51:00,1.90277,1.9028,1.90256,1.90256,37000000.0
2007-08-23 15:52:00,1.90273,1.90305,1.90273,1.90292,23000000.0
2007-08-23 15:53:00,1.90272,1.90286,1.90185,1.90185,15000000.0
2007-08-23 15:54:00,1.90161,1.90278,1.90138,1.90278,26000000.0
2007-08-23 15:55:00,1.90243,1.90269,1.90224,1.9024,33000000.0
2007-08-23 15:56:00,1.90238,1.90291,1.90217,1.90217,36000000.0
2007-08-23 15:57:00,1.90168,1.90387,1.90168,1.90387,34000000.0
2007-08-23 15:58:00,1.90417,1.90417,1.90336,1.90336,24000000.0
2007-08-23 15:59:00,1.9019,1.90198,1.90142,1.90198,23000000.0
2007-08-23 16:00:00,1.90172,1.90179,1.90107,1.90107,51000000.0
2007-08-23 16:01:00,1.90114,1.90227,1.90114,1.90227,31000000.0
2007-08-23 16:02:00,1.90218,1.90225,1.90172,1.90205,29000000.0
2007-08-23 16:03:00,1.9018,1.90198,1.90174,1.90187,51000000.0
2007-08-23 16:04:00,1.90125,1.90147,1.90125,1.90144,38000000.0
2007-08-23 16:05:00,1.90151,1.90161,1.90125,1.90125,37000000.0
2007-08-23 16:06:00,1.90059,1.90064,1.90036,1.90049,33000000.0
2007-08-23 16:07:00,1.90076,1.90106,1.90066,1.90085,37000000.0
2007-08-23 16:08:00,1.90099,1.9019,1.90099,1.9019,37000000.0
2007-08-23 16:09:00,1.90155,1.90177,1.90155,1.9017,44000000.0
2007-08-23 16:10:00,1.90168,1.902,1.90168,1.90181,41000000.0
2007-08-23 16:11:00,1.90103,1.90146,1.90103,1.90146,27000000.0
2007-08-23 16:12:00,1.90235,1.90363,1.9023,1.90363,22000000.0
2007-08-23 16:13:00,1.90408,1.90408,1.90328,1.90328,38000000.0
2007-08-23 16:14:00,1.90259,1.90274,1.90242,1.90274,41000000.0
2007-08-23 16:15:00,1.90296,1.90332,1.90294,1.90332,42000000.0
2007-08-23 16:16:00,1.904,1.90477,1.904,1.90473,45000000.0
2007-08-23 16:17:00,1.90424,1.90449,1.90423,1.90423,22000000.0
2007-08-23 16:18:00,1.90444,1.90487,1.90444,1.90456,49000000.0
2007-08-23 16:19:00,1.90471,1.905,1.90455,1.90498,27000000.0
2007-08-23 16:20:00,1.90507,1.9056,1.90495,1.90553,52000000.0
2007-08-23 16:21:00,1.90581,1.90638,1.90579,1.90638,37000000.0
2007-08-23 16:22:00,1.90721,1.90803,1.90721,1.90798,50000000.0
2007-08-23 16:23:00,1.90784,1.90809,1.90782,1.908,48000000.0
2007-08-23 16:24:00,1.90775,1.90775,1.90688,1.90688,44000000.0
2007-08-23 16:25:00,1.90574,1.9062,1.90511,1.9062,28000000.0
2007-08-23 16:26:00,1.90605,1.90605,1.90577,1.90577,41000000.0
2007-08-23 16:27:00,1.90573,1.90594,1.90551,1.90594,46000000.0
2007-08-23 16:28:00,1.90607,1.90607,1.90568,1.90574,34000000.0
2007-08-23 16:29:00,1.90544,1.90544,1.9052,1.90523,24000000.0
2007-08-23 16:30:00,1.90543,1.90616,1.90543,1.90614,43000000.0
2007-08-23 16:31:00,1.90599,1.90611,1.90571,1.90576,36000000.0
2007-08-23 16:32:00,1.90494,1.9051,1.90488,1.9051,34000000.0
2007-08-23 16:33:00,1.90467,1.90467,1.90381,1.90381,41000000.0
2007-08-23 16:34:00,1.90381,1.90404,1.90375,1.90387,29000000.0
2007-08-23 16:35:00,1.90377,1.90385,1.90357,1.90361,53000000.0
2007-08-23 16:36:00,1.90329,1.90343,1.90321,1.90328,43000000.0
2007-08-23 16:37:00,1.90326,1.90326,1.90227,1.90271,56000000.0
2007-08-23 16:38:00,1.90282,1.90326,1.90282,1.90326,34000000.0
2007-08-23 16:39:00,1.90314,1.9034,1.90314,1.9034,43000000.0
2007-08-23 16:40:00,1.90313,1.90313,1.90258,1.90261,63000000.0
2007-08-23 16:41:00,1.90209,1.90221,1.90159,1.90181,44000000.0
2007-08-23 16:42:00,1.90223,1.90236,1.90213,1.90236,57000000.0
2007-08-23 16:43:00,1.90189,1.90189,1.90134,1.90171,20000000.0
2007-08-23 16:44:00,1.90172,1.90172,1.90077,1.90077,34000000.0
2007-08-23 16:45:00,1.90114,1.90188,1.90114,1.90178,41000000.0
2007-08-23 16:46:00,1.90207,1.90207,1.90147,1.90147,59000000.0
2007-08-23 16:47:00,1.9013,1.9015,1.90123,1.90149,55000000.0
2007-08-23 16:48:00,1.90169,1.90178,1.9016,1.90171,46000000.0
2007-08-23 16:49:00,1.90187,1.90254,1.90187,1.90254,35000000.0
2007-08-23 16:50:00,1.9023,1.90262,1.90228,1.90262,45000000.0
2007-08-23 16:51:00,1.90257,1.90278,1.90255,1.90255,30000000.0
2007-08-23 16:52:00,1.90223,1.90259,1.90205,1.90205,30000000.0
2007-08-23 16:53:00,1.90259,1.90292,1.90259,1.90292,19000000.0
2007-08-23 16:54:00,1.90377,1.90377,1.90358,1.90374,18000000.0
2007-08-23 16:55:00,1.90346,1.90353,1.90317,1.90353,40000000.0
2007-08-23 16:56:00,1.90398,1.90398,1.90356,1.90356,37000000.0
2007-08-23 16:57:00,1.90352,1.90429,1.90343,1.90343,17000000.0
2007-08-23 16:58:00,1.90346,1.90346,1.90259,1.90259,45000000.0
2007-08-23 16:59:00,1.90219,1.90219,1.90109,1.90109,39000000.0
2007-08-23 17:00:00,1.90152,1.90155,1.90123,1.90138,47000000.0
2007-08-23 17:01:00,1.90168,1.90269,1.90168,1.90269,26000000.0
2007-08-23 17:02:00,1.90267,1.90304,1.90265,1.90272,33000000.0
2007-08-23 17:03:00,1.9026,1.9033,1.9026,1.90316,33000000.0
2007-08-23 17:04:00,1.90358,1.90391,1.90358,1.90367,37000000.0
2007-08-23 17:05:00,1.90358,1.90405,1.90353,1.90371,35000000.0
2007-08-23 17:06:00,1.90334,1.90363,1.90334,1.90363,46000000.0
2007-08-23 17:07:00,1.90373,1.90389,1.90342,1.90389,33000000.0
2007-08-23 17:08:00,1.90369,1.90382,1.90352,1.90371,45000000.0
2007-08-23 17:09:00,1.90348,1.90353,1.90341,1.90341,47000000.0
2007-08-23 17:10:00,1.90353,1.90407,1.90353,1.90407,36000000.0
2007-08-23 17:11:00,1.90411,1.90448,1.90398,1.90448,44000000.0
2007-08-23 17:12:00,1.90406,1.90416,1.90353,1.90386,23000000.0
2007-08-23 17:13:00,1.90386,1.90386,1.9034,1.9034,35000000.0
2007-08-23 17:14:00,1.90308,1.904,1.90308,1.9039,27000000.0
2007-08-23 17:15:00,1.90386,1.90386,1.90352,1.90352,26000000.0
2007-08-23 17:16:00,1.9041,1.90433,1.9039,1.9039,27000000.0
2007-08-23 17:17:00,1.90388,1.90435,1.90388,1.90428,38000000.0
2007-08-23 17:18:00,1.90442,1.90447,1.90405,1.90447,29000000.0
2007-08-23 17:19:00,1.90399,1.9044,1.90326,1.9044,19000000.0
2007-08-23 17:20:00,1.90428,1.90428,1.90362,1.90393,29000000.0
2007-08-23 17:21:00,1.90393,1.90465,1.90393,1.90465,26000000.0
2007-08-23 17:22:00,1.90478,1.90559,1.90478,1.90559,30000000.0
2007-08-23 17:23:00,1.90642,1.90658,1.90589,1.90589,32000000.0
2007-08-23 17:24:00,1.90502,1.90502,1.90432,1.90432,23000000.0
2007-08-23 17:25:00,1.90391,1.90503,1.90388,1.90503,20000000.0
2007-08-23 17:26:00,1.90556,1.90666,1.90556,1.90666,18000000.0
2007-08-23 17:27:00,1.90706,1.90748,1.90706,1.90737,44000000.0
2007-08-23 17:28:00,1.90706,1.90706,1.90641,1.90645,39000000.0
2007-08-23 17:29:00,1.90678,1.90794,1.90678,1.9072,36000000.0
2007-08-23 17:30:00,1.90693,1.90796,1.90693,1.90788,61000000.0
2007-08-23 17:31:00,1.90725,1.90725,1.90686,1.90716,62000000.0
2007-08-23 17:32:00,1.90799,1.90902,1.90797,1.9081,54000000.0
2007-08-23 17:33:00,1.90775,1.90775,1.90666,1.9068,64000000.0
2007-08-23 17:34:00,1.90684,1.90731,1.90667,1.90731,60000000.0
2007-08-23 17:35:00,1.90712,1.90787,1.90712,1.90787,43000000.0
2007-08-23 17:36:00,1.9079,1.90896,1.9079,1.90872,58000000.0
2007-08-23 17:37:00,1.90893,1.90893,1.90853,1.90885,47000000.0
2007-08-23 17:38:00,1.90905,1.90905,1.90857,1.90862,44000000.0
2007-08-23 17:39:00,1.90861,1.90863,1.90848,1.90862,41000000.0
2007-08-23 17:40:00,1.9092,1.90938,1.90918,1.90924,59000000.0
2007-08-23 17:41:00,1.90865,1.90943,1.90865,1.90943,50000000.0
2007-08-23 17:42:00,1.90932,1.90932,1.90872,1.90898,37000000.0
2007-08-23 17:43:00,1.90864,1.90936,1.90857,1.90936,33000000.0
2007-08-23 17:44:00,1.90945,1.90978,1.90934,1.90978,46000000.0
2007-08-23 17:45:00,1.91013,1.91026,1.90996,1.90996,49000000.0
2007-08-23 17:46:00,1.90996,1.91004,1.90993,1.91003,56000000.0
2007-08-23 17:47:00,1.9097,1.9097,1.90868,1.90868,65000000.0
2007-08-23 17:48:00,1.90885,1.90912,1.90858,1.90912,61000000.0
2007-08-23 17:49:00,1.90913,1.90933,1.90903,1.90924,72000000.0
2007-08-23 17:50:00,1.90961,1.90996,1.90958,1.90958,53000000.0
2007-08-23 17:51:00,1.90976,1.90979,1.90919,1.90919,54000000.0
2007-08-23 17:52:00,1.9097,1.91003,1.90959,1.91003,51000000.0
2007-08-23 17:53:00,1.91048,1.91063,1.91034,1.91051,42000000.0
2007-08-23 17:54:00,1.91048,1.91103,1.91029,1.91086,32000000.0
2007-08-23 17:55:00,1.91083,1.91104,1.91068,1.91104,32000000.0
2007-08-23 17:56:00,1.91051,1.91086,1.91051,1.91078,47000000.0
2007-08-23 17:57:00,1.91072,1.91104,1.91072,1.91104,34000000.0
2007-08-23 17:58:00,1.91122,1.9123,1.91122,1.9123,44000000.0
2007-08-23 17:59:00,1.91247,1.91281,1.91242,1.91242,39000000.0
2007-08-23 18:00:00,1.91284,1.91284,1.91241,1.91278,32000000.0
2007-08-23 18:01:00,1.91265,1.9127,1.9124,1.91268,52000000.0
2007-08-23 18:02:00,1.91263,1.91263,1.91207,1.91207,30000000.0
2007-08-23 18:03:00,1.9118,1.9118,1.91087,1.91087,38000000.0
2007-08-23 18:04:00,1.90992,1.90992,1.9088,1.9088,38000000.0
2007-08-23 18:05:00,1.90759,1.90842,1.90759,1.90825,36000000.0
2007-08-23 18:06:00,1.90846,1.90957,1.90846,1.90957,32000000.0
2007-08-23 18:07:00,1.90916,1.90916,1.90887,1.90909,38000000.0
2007-08-23 18:08:00,1.90904,1.90983,1.90886,1.90983,56000000.0
2007-08-23 18:09:00,1.91001,1.91014,1.90987,1.91002,34000000.0
2007-08-23 18:10:00,1.91003,1.91026,1.91002,1.91026,26000000.0
2007-08-23 18:11:00,1.91006,1.91006,1.90992,1.90992,34000000.0
2007-08-23 18:12:00,1.91,1.91009,1.90999,1.91009,24000000.0
2007-08-23 18:13:00,1.91003,1.91003,1.90941,1.90941,30000000.0
2007-08-23 18:14:00,1.90931,1.90944,1.90931,1.90944,22000000.0
2007-08-23 18:15:00,1.90949,1.90949,1.90934,1.90937,21000000.0
2007-08-23 18:16:00,1.90934,1.9096,1.90923,1.9096,66000000.0
2007-08-23 18:17:00,1.90959,1.90969,1.90925,1.90925,60000000.0
2007-08-23 18:18:00,1.90902,1.90902,1.90873,1.90878,33000000.0
2007-08-23 18:19:00,1.90851,1.90855,1.90816,1.90831,46000000.0
2007-08-23 18:20:00,1.90835,1.90835,1.90805,1.90808,61000000.0
2007-08-23 18:21:00,1.90787,1.90787,1.90746,1.90768,37000000.0
2007-08-23 18:22:00,1.90768,1.90797,1.9074,1.9074,49000000.0
2007-08-23 18:23:00,1.90665,1.90665,1.90636,1.90646,34000000.0
2007-08-23 18:24:00,1.90659,1.9077,1.90659,1.9077,47000000.0
2007-08-23 18:25:00,1.90769,1.90769,1.90703,1.90753,31000000.0
2007-08-23 18:26:00,1.90789,1.90826,1.90789,1.90826,43000000.0
2007-08-23 18:27:00,1.9082,1.90833,1.90818,1.90822,35000000.0
2007-08-23 18:28:00,1.90811,1.90812,1.90791,1.90809,18000000.0
2007-08-23 18:29:00,1.90787,1.90813,1.90787,1.90794,24000000.0
2007-08-23 18:30:00,1.9082,1.9082,1.90807,1.90807,32000000.0
2007-08-23 18:31:00,1.90836,1.90862,1.9081,1.90862,46000000.0
2007-08-23 18:32:00,1.90889,1.90917,1.90888,1.90917,55000000.0
2007-08-23 18:33:00,1.9089,1.9089,1.90829,1.90829,29000000.0
2007-08-23 18:34:00,1.90816,1.90832,1.90816,1.90832,32000000.0
2007-08-23 18:35:00,1.90843,1.90858,1.90836,1.90858,47000000.0
2007-08-23 18:36:00,1.9085,1.9085,1.90762,1.90762,65000000.0
2007-08-23 18:37:00,1.90754,1.9077,1.90743,1.9075,63000000.0
2007-08-23 18:38:00,1.9074,1.9074,1.90727,1.90727,61000000.0
2007-08-23 18:39:00,1.90731,1.90736,1.90717,1.90726,37000000.0
2007-08-23 18:40:00,1.90735,1.90735,1.90691,1.90691,52000000.0
2007-08-23 18:41:00,1.90683,1.90683,1.90624,1.90624,68000000.0
2007-08-23 18:42:00,1.90596,1.90618,1.90592,1.90595,40000000.0
2007-08-23 18:43:00,1.90575,1.90613,1.90575,1.90605,39000000.0
2007-08-23 18:44:00,1.90582,1.90657,1.90578,1.90597,33000000.0
2007-08-23 18:45:00,1.90603,1.90681,1.90603,1.90671,57000000.0
2007-08-23 18:46:00,1.90667,1.90698,1.90667,1.90698,61000000.0
2007-08-23 18:47:00,1.90707,1.90708,1.90686,1.90686,41000000.0
2007-08-23 18:48:00,1.90696,1.90708,1.90695,1.90705,26000000.0
2007-08-23 18:49:00,1.90703,1.90703,1.90662,1.90668,31000000.0
2007-08-23 18:50:00,1.9066,1.90666,1.90648,1.90666,37000000.0
2007-08-23 18:51:00,1.90741,1.90752,1.90729,1.90752,17000000.0
2007-08-23 18:52:00,1.90793,1.90793,1.90713,1.90772,33000000.0
2007-08-23 18:53:00,1.90765,1.90765,1.9072,1.90729,31000000.0
2007-08-23 18:54:00,1.90739,1.90793,1.90739,1.90783,11000000.0
2007-08-23 18:55:00,1.90778,1.90823,1.90778,1.90792,22000000.0
2007-08-23 18:56:00,1.9092,1.90941,1.9092,1.90928,16000000.0
2007-08-23 18:57:00,1.90947,1.90947,1.90848,1.90898,15000000.0
2007-08-23 18:58:00,1.90898,1.90933,1.90887,1.90887,19000000.0
2007-08-23 18:59:00,1.90862,1.91016,1.90862,1.91016,26000000.0
2007-08-23 19:00:00,1.91051,1.91133,1.91051,1.91122,12000000.0
2007-08-23 19:01:00,1.91141,1.91171,1.91139,1.91139,18000000.0
2007-08-23 19:02:00,1.9115,1.91252,1.9115,1.91234,23000000.0
2007-08-23 19:03:00,1.91211,1.91224,1.91113,1.91117,21000000.0
2007-08-23 19:04:00,1.91139,1.91181,1.91139,1.9118,55000000.0
2007-08-23 19:05:00,1.91181,1.91184,1.91169,1.91169,42000000.0
2007-08-23 19:06:00,1.9112,1.91137,1.91107,1.91109,63000000.0
2007-08-23 19:07:00,1.91071,1.91071,1.91048,1.91051,39000000.0
2007-08-23 19:08:00,1.91057,1.91065,1.9103,1.91054,32000000.0
2007-08-23 19:09:00,1.91046,1.91057,1.91014,1.91043,56000000.0
2007-08-23 19:10:00,1.91044,1.91071,1.91036,1.91036,27000000.0
2007-08-23 19:11:00,1.91007,1.91008,1.90967,1.90977,36000000.0
2007-08-23 19:12:00,1.90967,1.90983,1.90924,1.90924,25000000.0
2007-08-23 19:13:00,1.90911,1.90918,1.90879,1.90884,23000000.0
2007-08-23 19:14:00,1.90867,1.90885,1.90839,1.90885,37000000.0
2007-08-23 19:15:00,1.90878,1.9088,1.90855,1.90875,17000000.0
2007-08-23 19:16:00,1.90864,1.90878,1.90864,1.90874,23000000.0
2007-08-23 19:17:00,1.90867,1.90867,1.90826,1.90826,17000000.0
2007-08-23 19:18:00,1.90864,1.90897,1.90864,1.90895,30000000.0
2007-08-23 19:19:00,1.90898,1.9093,1.9089,1.9093,36000000.0
2007-08-23 19:20:00,1.90932,1.90934,1.90914,1.90914,23000000.0
2007-08-23 19:21:00,1.9089,1.90905,1.90886,1.90889,21000000.0
2007-08-23 19:22:00,1.90895,1.9096,1.90895,1.9096,25000000.0
2007-08-23 19:23:00,1.90991,1.91038,1.9092,1.9092,12000000.0
2007-08-23 19:24:00,1.90948,1.91026,1.90948,1.91016,39000000.0
2007-08-23 19:25:00,1.91007,1.91008,1.90986,1.90992,49000000.0
2007-08-23 19:26:00,1.90955,1.90958,1.90927,1.90927,48000000.0
2007-08-23 19:27:00,1.90925,1.90957,1.90907,1.90907,51000000.0
2007-08-23 19:28:00,1.90909,1.90943,1.90909,1.9093,40000000.0
2007-08-23 19:29:00,1.9099,1.91027,1.90989,1.91007,28000000.0
2007-08-23 19:30:00,1.91012,1.91012,1.90961,1.90965,32000000.0
2007-08-23 19:31:00,1.90957,1.90991,1.9095,1.9095,28000000.0
2007-08-23 19:32:00,1.90952,1.90975,1.9095,1.90959,31000000.0
2007-08-23 19:33:00,1.90963,1.91002,1.90963,1.90989,14000000.0
2007-08-23 19:34:00,1.90981,1.90989,1.90957,1.90979,49000000.0
2007-08-23 19:35:00,1.90976,1.90985,1.90948,1.90985,28000000.0
2007-08-23 19:36:00,1.90971,1.90998,1.9097,1.90998,16000000.0
2007-08-23 19:37:00,1.90953,1.90953,1.90908,1.90927,26000000.0
2007-08-23 19:38:00,1.90928,1.90981,1.90928,1.90981,8000000.0
2007-08-23 19:39:00,1.90993,1.91003,1.90963,1.90982,13000000.0
2007-08-23 19:40:00,1.90963,1.90977,1.90942,1.90947,16000000.0
2007-08-23 19:41:00,1.90933,1.9095,1.90917,1.90929,17000000.0
2007-08-23 19:42:00,1.90944,1.9095,1.90924,1.90926,19000000.0
2007-08-23 19:43:00,1.90907,1.90907,1.90837,1.90837,21000000.0
2007-08-23 19:44:00,1.90835,1.90854,1.90835,1.90851,21000000.0
2007-08-23 19:45:00,1.90829,1.90835,1.90809,1.9082,33000000.0
2007-08-23 19:46:00,1.90813,1.90838,1.90799,1.90809,18000000.0
2007-08-23 19:47:00,1.9082,1.9082,1.90801,1.90809,22000000.0
2007-08-23 19:48:00,1.9083,1.9083,1.90792,1.90818,18000000.0
2007-08-23 19:49:00,1.90833,1.90851,1.90833,1.90844,27000000.0
2007-08-23 19:50:00,1.9085,1.9086,1.90846,1.9085,23000000.0
2007-08-23 19:51:00,1.90841,1.90841,1.9081,1.90821,25000000.0
2007-08-23 19:52:00,1.90843,1.90843,1.90831,1.90832,15000000.0
2007-08-23 19:53:00,1.90826,1.90826,1.90819,1.90821,21000000.0
2007-08-23 19:54:00,1.90817,1.90823,1.90798,1.90823,9000000.0
2007-08-23 19:55:00,1.9082,1.90824,1.90791,1.90804,30000000.0
2007-08-23 19:56:00,1.90801,1.90801,1.90794,1.90796,20000000.0
2007-08-23 19:57:00,1.90787,1.90787,1.90774,1.90774,12000000.0
2007-08-23 19:58:00,1.90759,1.90764,1.9075,1.90764,13000000.0
2007-08-23 19:59:00,1.90778,1.90794,1.90777,1.90791,31000000.0
2007-08-23 20:00:00,1.90794,1.90794,1.90712,1.90712,23000000.0
2007-08-23 20:01:00,1.90755,1.90755,1.9062,1.9062,13000000.0
2007-08-23 20:02:00,1.90635,1.90635,1.90605,1.90616,20000000.0
2007-08-23 20:03:00,1.90624,1.90652,1.90624,1.90641,18000000.0
2007-08-23 20:04:00,1.90644,1.90685,1.90636,1.90685,27000000.0
2007-08-23 20:05:00,1.90685,1.90685,1.9066,1.90662,23000000.0
2007-08-23 20:06:00,1.90654,1.90654,1.90637,1.90639,13000000.0
2007-08-23 20:07:00,1.90613,1.90613,1.90464,1.90464,29000000.0
2007-08-23 20:08:00,1.90445,1.90496,1.90419,1.90419,15000000.0
2007-08-23 20:09:00,1.90359,1.90359,1.90314,1.90338,17000000.0
2007-08-23 20:10:00,1.90275,1.90275,1.9018,1.90259,8000000.0
2007-08-23 20:11:00,1.90295,1.90308,1.90256,1.90294,10000000.0
2007-08-23 20:12:00,1.90266,1.9027,1.90261,1.90269,15000000.0
2007-08-23 20:13:00,1.90271,1.90282,1.90251,1.90266,17000000.0
2007-08-23 20:14:00,1.90223,1.90229,1.90197,1.9022,15000000.0
2007-08-23 20:15:00,1.90236,1.90243,1.9021,1.90214,10000000.0
2007-08-23 20:16:00,1.90225,1.90299,1.90225,1.90256,22000000.0
2007-08-23 20:17:00,1.90285,1.90296,1.90246,1.90274,7000000.0
2007-08-23 20:18:00,1.90293,1.90305,1.90266,1.90266,24000000.0
2007-08-23 20:19:00,1.90266,1.90266,1.90205,1.90205,9000000.0
2007-08-23 20:20:00,1.90203,1.90277,1.90203,1.90255,14000000.0
2007-08-23 20:21:00,1.90264,1.90264,1.90203,1.90203,7000000.0
2007-08-23 20:22:00,1.90232,1.90236,1.90228,1.90233,12000000.0
2007-08-23 20:23:00,1.90232,1.90236,1.90229,1.90236,8000000.0
2007-08-23 20:24:00,1.90207,1.90241,1.90207,1.90241,15000000.0
2007-08-23 20:25:00,1.90292,1.90308,1.90279,1.90295,16000000.0
2007-08-23 20:26:00,1.90336,1.90356,1.90332,1.90333,22000000.0
2007-08-23 20:27:00,1.90335,1.9037,1.90335,1.90363,11000000.0
2007-08-23 20:28:00,1.90304,1.9032,1.9029,1.9032,7000000.0
2007-08-23 20:29:00,1.90294,1.90379,1.90294,1.90314,20000000.0
2007-08-23 20:30:00,1.9032,1.9034,1.90309,1.9034,27000000.0
2007-08-23 20:31:00,1.90343,1.90343,1.90324,1.90324,17000000.0
2007-08-23 20:32:00,1.90329,1.90385,1.90329,1.90385,20000000.0
2007-08-23 20:33:00,1.90401,1.90401,1.90369,1.90378,14000000.0
2007-08-23 20:34:00,1.9037,1.9037,1.90349,1.90349,28000000.0
2007-08-23 20:35:00,1.90327,1.90327,1.90281,1.90281,23000000.0
2007-08-23 20:36:00,1.90278,1.90286,1.90253,1.90253,11000000.0
2007-08-23 20:37:00,1.90243,1.90261,1.90232,1.90261,7000000.0
2007-08-23 20:38:00,1.90227,1.90248,1.90176,1.90248,10000000.0
2007-08-23 20:39:00,1.90217,1.90217,1.90168,1.90168,9000000.0
2007-08-23 20:40:00,1.90188,1.90214,1.90172,1.90214,8000000.0
2007-08-23 20:41:00,1.90255,1.9031,1.90255,1.90306,8000000.0
2007-08-23 20:42:00,1.90348,1.90348,1.90307,1.90309,15000000.0
2007-08-23 20:43:00,1.90324,1.90345,1.90317,1.90345,12000000.0
2007-08-23 20:44:00,1.90347,1.90397,1.90342,1.90397,7000000.0
2007-08-23 20:45:00,1.90421,1.90421,1.904,1.90405,12000000.0
2007-08-23 20:46:00,1.90389,1.90395,1.90362,1.90395,9000000.0
2007-08-23 20:47:00,1.90409,1.90416,1.90402,1.90402,11000000.0
2007-08-23 20:48:00,1.90428,1.90472,1.90428,1.90455,11000000.0
2007-08-23 20:49:00,1.90439,1.90475,1.90433,1.90472,18000000.0
2007-08-23 20:50:00,1.90387,1.90566,1.90387,1.90566,7000000.0
2007-08-23 20:51:00,1.90632,1.90632,1.90445,1.90445,18000000.0
2007-08-23 20:52:00,1.90512,1.90584,1.90512,1.90577,15000000.0
2007-08-23 20:53:00,1.90586,1.90615,1.90586,1.90593,8000000.0
2007-08-23 20:54:00,1.90551,1.90551,1.90489,1.90489,10000000.0
2007-08-23 20:55:00,1.9046,1.90498,1.9045,1.9045,8000000.0
2007-08-23 20:56:00,1.90409,1.90409,1.90378,1.90379,8000000.0
2007-08-23 20:57:00,1.90384,1.90384,1.90358,1.90377,18000000.0
2007-08-23 20:58:00,1.90381,1.90398,1.90372,1.90398,14000000.0
2007-08-23 20:59:00,1.90449,1.90508,1.90449,1.90495,8000000.0
2007-08-23 21:00:00,1.90497,1.9053,1.90494,1.9053,11000000.0
2007-08-23 21:01:00,1.90506,1.90539,1.90506,1.90539,16000000.0
2007-08-23 21:02:00,1.90567,1.90628,1.90567,1.90628,7000000.0
2007-08-23 21:03:00,1.90578,1.90601,1.90543,1.90601,13000000.0
2007-08-23 21:04:00,1.90587,1.9059,1.90556,1.9059,8000000.0
2007-08-23 21:05:00,1.906,1.906,1.90567,1.90575,11000000.0
2007-08-23 21:06:00,1.90579,1.90604,1.90571,1.90571,8000000.0
2007-08-23 21:07:00,1.90553,1.90561,1.90539,1.90541,7000000.0
2007-08-23 21:08:00,1.9053,1.90532,1.90528,1.9053,11000000.0
2007-08-23 21:09:00,1.90529,1.90531,1.90521,1.90531,9000000.0
2007-08-23 21:10:00,1.90519,1.90546,1.90519,1.90546,5000000.0
2007-08-23 21:11:00,1.90547,1.9056,1.90539,1.9056,8000000.0
2007-08-23 21:12:00,1.90534,1.90571,1.90355,1.90539,10000000.0
2007-08-23 21:13:00,1.90551,1.90551,1.90492,1.90492,8000000.0
2007-08-23 21:14:00,1.90508,1.90508,1.90451,1.90451,8000000.0
2007-08-23 21:15:00,1.90507,1.90511,1.90489,1.90489,11000000.0
2007-08-23 21:16:00,1.90462,1.90462,1.90341,1.90341,9000000.0
2007-08-23 21:17:00,1.90332,1.90353,1.90332,1.90334,7000000.0
2007-08-23 21:18:00,1.90198,1.902,1.90174,1.902,7000000.0
2007-08-23 21:19:00,1.90205,1.90209,1.90199,1.90209,8000000.0
2007-08-23 21:20:00,1.90188,1.90188,1.90168,1.90173,12000000.0
2007-08-23 21:21:00,1.90073,1.90073,1.90005,1.90034,8000000.0
2007-08-23 21:22:00,1.90031,1.90036,1.90023,1.90036,7000000.0
2007-08-23 21:23:00,1.90116,1.90146,1.90091,1.90091,10000000.0
2007-08-23 21:24:00,1.90119,1.90141,1.9011,1.9011,8000000.0
2007-08-23 21:25:00,1.90042,1.90116,1.90042,1.90115,9000000.0
2007-08-23 21:26:00,1.90163,1.90163,1.90089,1.90089,17000000.0
2007-08-23 21:27:00,1.90047,1.9007,1.90037,1.9007,31000000.0
2007-08-23 21:28:00,1.90087,1.90087,1.90072,1.90072,20000000.0
2007-08-23 21:29:00,1.90077,1.90174,1.90077,1.90169,8000000.0
2007-08-23 21:30:00,1.9014,1.90142,1.9013,1.90142,9000000.0
2007-08-23 21:31:00,1.9013,1.90142,1.90118,1.90142,7000000.0
2007-08-23 21:32:00,1.90206,1.90206,1.90112,1.90112,8000000.0
2007-08-23 21:33:00,1.9007,1.9015,1.9007,1.9015,7000000.0
2007-08-23 21:34:00,1.90176,1.90204,1.90176,1.90192,10000000.0
2007-08-23 21:35:00,1.90148,1.90173,1.90148,1.90163,11000000.0
2007-08-23 21:36:00,1.90185,1.9021,1.90163,1.90163,11000000.0
2007-08-23 21:37:00,1.90166,1.9018,1.90158,1.9018,11000000.0
2007-08-23 21:38:00,1.90217,1.90217,1.90174,1.90192,26000000.0
2007-08-23 21:39:00,1.90202,1.90211,1.90195,1.90203,18000000.0
2007-08-23 21:40:00,1.90205,1.90216,1.90201,1.90211,12000000.0
2007-08-23 21:41:00,1.90218,1.90218,1.9019,1.90203,7000000.0
2007-08-23 21:42:00,1.90207,1.90211,1.9019,1.9019,7000000.0
2007-08-23 21:43:00,1.90176,1.90176,1.90074,1.90074,11000000.0
2007-08-23 21:44:00,1.9007,1.9009,1.9007,1.9008,18000000.0
2007-08-23 21:45:00,1.90074,1.90091,1.90074,1.90091,7000000.0
2007-08-23 21:46:00,1.90092,1.90092,1.90079,1.90079,15000000.0
2007-08-23 21:47:00,1.90061,1.90074,1.90046,1.90046,10000000.0
2007-08-23 21:48:00,1.90042,1.90054,1.90021,1.90021,7000000.0
2007-08-23 21:49:00,1.9,1.90046,1.9,1.90046,8000000.0
2007-08-23 21:50:00,1.90022,1.90046,1.90013,1.90046,10000000.0
2007-08-23 21:51:00,1.90076,1.90095,1.90076,1.90095,8000000.0
2007-08-23 21:52:00,1.90094,1.90099,1.90087,1.90092,10000000.0
2007-08-23 21:53:00,1.90081,1.90091,1.90071,1.90071,8000000.0
2007-08-23 21:54:00,1.90081,1.90089,1.90068,1.90089,9000000.0
2007-08-23 21:55:00,1.90097,1.90097,1.90081,1.90081,11000000.0
2007-08-23 21:56:00,1.90073,1.90081,1.90068,1.90081,7000000.0
2007-08-23 21:57:00,1.90067,1.90085,1.90062,1.90065,13000000.0
2007-08-23 21:58:00,1.89959,1.89973,1.89931,1.89934,16000000.0
2007-08-23 21:59:00,1.89937,1.89961,1.89911,1.89911,25000000.0
2007-08-23 22:00:00,1.89858,1.89859,1.89831,1.89839,12000000.0
2007-08-23 22:01:00,1.89874,1.89902,1.89869,1.89902,6000000.0
2007-08-23 22:02:00,1.89784,1.89784,1.89734,1.89734,11000000.0
2007-08-23 22:03:00,1.89746,1.89811,1.89746,1.89811,5000000.0
2007-08-23 22:04:00,1.89807,1.89807,1.89747,1.89747,11000000.0
2007-08-23 22:05:00,1.89739,1.89739,1.89716,1.89739,16000000.0
2007-08-23 22:06:00,1.89743,1.89757,1.89717,1.89717,8000000.0
2007-08-23 22:07:00,1.89686,1.89686,1.89663,1.89663,15000000.0
2007-08-23 22:08:00,1.8962,1.89633,1.89607,1.89633,30000000.0
2007-08-23 22:09:00,1.89634,1.89636,1.89623,1.89636,13000000.0
2007-08-23 22:10:00,1.89642,1.89653,1.89641,1.89641,8000000.0
2007-08-23 22:11:00,1.89572,1.89572,1.89448,1.89448,6000000.0
2007-08-23 22:12:00,1.89432,1.89438,1.89396,1.89396,15000000.0
2007-08-23 22:13:00,1.89402,1.89405,1.89394,1.89394,10000000.0
2007-08-23 22:14:00,1.8941,1.89492,1.8941,1.89462,13000000.0
2007-08-23 22:15:00,1.89455,1.89455,1.89413,1.89424,9000000.0
2007-08-23 22:16:00,1.89416,1.89454,1.89416,1.89434,8000000.0
2007-08-23 22:17:00,1.89378,1.89378,1.89361,1.89361,16000000.0
2007-08-23 22:18:00,1.89376,1.89376,1.89336,1.89348,9000000.0
2007-08-23 22:19:00,1.89365,1.89365,1.89352,1.89352,9000000.0
2007-08-23 22:20:00,1.89392,1.89414,1.89365,1.89399,7000000.0
2007-08-23 22:21:00,1.89384,1.89413,1.89384,1.89397,11000000.0
2007-08-23 22:22:00,1.89424,1.89461,1.8942,1.89443,11000000.0
2007-08-23 22:23:00,1.8944,1.8944,1.89408,1.89408,15000000.0
2007-08-23 22:24:00,1.89409,1.89413,1.89393,1.89402,10000000.0
2007-08-23 22:25:00,1.89425,1.89452,1.89425,1.89452,8000000.0
2007-08-23 22:26:00,1.89489,1.89515,1.89489,1.89504,10000000.0
2007-08-23 22:27:00,1.89542,1.89663,1.89526,1.89663,10000000.0
2007-08-23 22:28:00,1.8967,1.8968,1.89557,1.89557,8000000.0
2007-08-23 22:29:00,1.89558,1.89597,1.89558,1.89597,7000000.0
2007-08-23 22:30:00,1.89604,1.89657,1.89604,1.89657,11000000.0
2007-08-23 22:31:00,1.89649,1.89649,1.89573,1.89573,22000000.0
2007-08-23 22:32:00,1.8948,1.89567,1.8948,1.89567,7000000.0
2007-08-23 22:33:00,1.89571,1.89599,1.89564,1.8959,38000000.0
2007-08-23 22:34:00,1.89541,1.89541,1.89426,1.89426,47000000.0
2007-08-23 22:35:00,1.89417,1.89493,1.89417,1.89446,27000000.0
2007-08-23 22:36:00,1.89417,1.89439,1.89417,1.89438,7000000.0
2007-08-23 22:37:00,1.89466,1.89469,1.89447,1.89447,28000000.0
2007-08-23 22:38:00,1.89443,1.89466,1.89443,1.89466,6000000.0
2007-08-23 22:39:00,1.89453,1.89505,1.89453,1.89486,11000000.0
2007-08-23 22:40:00,1.89519,1.89565,1.89519,1.89565,9000000.0
2007-08-23 22:41:00,1.89632,1.89682,1.89632,1.89666,16000000.0
2007-08-23 22:42:00,1.89672,1.897,1.89672,1.89694,9000000.0
2007-08-23 22:43:00,1.89685,1.89688,1.89685,1.89688,11000000.0
2007-08-23 22:44:00,1.89687,1.8969,1.89686,1.89689,8000000.0
2007-08-23 22:45:00,1.89676,1.89676,1.89629,1.89629,12000000.0
2007-08-23 22:46:00,1.89616,1.89616,1.89546,1.89546,9000000.0
2007-08-23 22:47:00,1.8954,1.89619,1.8954,1.89613,16000000.0
2007-08-23 22:48:00,1.8964,1.89665,1.89621,1.89621,11000000.0
2007-08-23 22:49:00,1.89587,1.89602,1.89587,1.89602,12000000.0
2007-08-23 22:50:00,1.89612,1.89621,1.89577,1.89621,16000000.0
2007-08-23 22:51:00,1.89596,1.89656,1.89596,1.89655,10000000.0
2007-08-23 22:52:00,1.89615,1.89625,1.89615,1.89623,10000000.0
2007-08-23 22:53:00,1.89622,1.89622,1.89611,1.89616,8000000.0
2007-08-23 22:54:00,1.89625,1.89634,1.89617,1.89632,7000000.0
2007-08-23 22:55:00,1.89612,1.8963,1.89595,1.89595,6000000.0
2007-08-23 22:56:00,1.89642,1.89642,1.89595,1.89595,8000000.0
2007-08-23 22:57:00,1.89616,1.89622,1.89607,1.8962,7000000.0
2007-08-23 22:58:00,1.89636,1.89643,1.89629,1.89638,7000000.0
2007-08-23 22:59:00,1.89615,1.89616,1.89543,1.89543,9000000.0
2007-08-23 23:00:00,1.89585,1.89589,1.89583,1.89586,12000000.0
2007-08-23 23:01:00,1.89592,1.89597,1.89522,1.89522,9000000.0
2007-08-23 23:02:00,1.8945,1.89536,1.8945,1.89536,7000000.0
2007-08-23 23:03:00,1.89522,1.89525,1.89472,1.89472,12000000.0
2007-08-23 23:04:00,1.89469,1.89638,1.89469,1.89638,9000000.0
2007-08-23 23:05:00,1.89626,1.89635,1.89626,1.89635,11000000.0
2007-08-23 23:06:00,1.89647,1.89686,1.89647,1.89686,8000000.0
2007-08-23 23:07:00,1.89561,1.89561,1.89511,1.89561,8000000.0
2007-08-23 23:08:00,1.89556,1.89556,1.89525,1.89551,15000000.0
2007-08-23 23:09:00,1.89509,1.89509,1.89386,1.89386,7000000.0
2007-08-23 23:10:00,1.89412,1.89412,1.89352,1.89352,8000000.0
2007-08-23 23:11:00,1.89325,1.8938,1.89325,1.8937,8000000.0
2007-08-23 23:12:00,1.89397,1.89447,1.89395,1.89447,8000000.0
2007-08-23 23:13:00,1.89435,1.89437,1.8942,1.8942,7000000.0
2007-08-23 23:14:00,1.89446,1.89547,1.89446,1.89547,9000000.0
2007-08-23 23:15:00,1.89552,1.89558,1.8955,1.89557,8000000.0
2007-08-23 23:16:00,1.89566,1.89566,1.89549,1.89549,9000000.0
2007-08-23 23:17:00,1.89569,1.89592,1.89569,1.89592,11000000.0
2007-08-23 23:18:00,1.89681,1.89698,1.89659,1.89698,9000000.0
2007-08-23 23:19:00,1.89714,1.89715,1.89676,1.89707,9000000.0
2007-08-23 23:20:00,1.89709,1.89722,1.89694,1.89704,8000000.0
2007-08-23 23:21:00,1.89605,1.89613,1.8959,1.89613,8000000.0
2007-08-23 23:22:00,1.89675,1.89688,1.89675,1.89678,7000000.0
2007-08-23 23:23:00,1.8963,1.89644,1.8963,1.89636,7000000.0
2007-08-23 23:24:00,1.89649,1.89662,1.89648,1.89652,9000000.0
2007-08-23 23:25:00,1.89662,1.89675,1.89657,1.89675,10000000.0
2007-08-23 23:26:00,1.89675,1.89682,1.89669,1.89682,5000000.0
2007-08-23 23:27:00,1.89679,1.89686,1.89667,1.8967,8000000.0
2007-08-23 23:28:00,1.89616,1.89801,1.89616,1.89801,8000000.0
2007-08-23 23:29:00,1.89738,1.89755,1.89738,1.89755,25000000.0
2007-08-23 23:30:00,1.89831,1.89858,1.89729,1.89729,16000000.0
2007-08-23 23:31:00,1.89704,1.89706,1.8969,1.89693,14000000.0
2007-08-23 23:32:00,1.89705,1.89725,1.89705,1.8971,9000000.0
2007-08-23 23:33:00,1.89741,1.89755,1.89741,1.89755,8000000.0
2007-08-23 23:34:00,1.89786,1.89803,1.89762,1.89762,9000000.0
2007-08-23 23:35:00,1.89792,1.89807,1.89792,1.89796,12000000.0
2007-08-23 23:36:00,1.89799,1.89799,1.89757,1.89763,9000000.0
2007-08-23 23:37:00,1.89745,1.89773,1.89745,1.89749,8000000.0
2007-08-23 23:38:00,1.89755,1.89765,1.89713,1.89759,8000000.0
2007-08-23 23:39:00,1.89719,1.89737,1.89684,1.89684,11000000.0
2007-08-23 23:40:00,1.89736,1.89755,1.89666,1.89666,21000000.0
2007-08-23 23:41:00,1.8972,1.8972,1.89705,1.89707,8000000.0
2007-08-23 23:42:00,1.89722,1.89725,1.89719,1.89722,19000000.0
2007-08-23 23:43:00,1.8954,1.89596,1.8954,1.89596,7000000.0
2007-08-23 23:44:00,1.89701,1.89726,1.89624,1.89726,8000000.0
2007-08-23 23:45:00,1.89754,1.89754,1.89737,1.89737,7000000.0
2007-08-23 23:46:00,1.89748,1.89798,1.89748,1.89798,8000000.0
2007-08-23 23:47:00,1.89814,1.89884,1.89814,1.89861,11000000.0
2007-08-23 23:48:00,1.8986,1.8986,1.89824,1.89855,8000000.0
2007-08-23 23:49:00,1.89875,1.89882,1.89859,1.89859,9000000.0
2007-08-23 23:50:00,1.89854,1.89857,1.89611,1.89611,8000000.0
2007-08-23 23:51:00,1.89815,1.89819,1.89813,1.89819,10000000.0
2007-08-23 23:52:00,1.89892,1.89892,1.89892,1.89892,7000000.0
2007-08-23 23:53:00,1.89806,1.89834,1.89806,1.89812,10000000.0
2007-08-23 23:54:00,1.89787,1.89832,1.89779,1.89792,7000000.0
2007-08-23 23:55:00,1.89786,1.89786,1.89719,1.89719,9000000.0
2007-08-23 23:56:00,1.89675,1.89699,1.89664,1.89669,12000000.0
2007-08-23 23:57:00,1.89672,1.89701,1.89671,1.89671,5000000.0
2007-08-23 23:58:00,1.89682,1.89796,1.89682,1.89794,8000000.0
2007-08-23 23:59:00,1.89834,1.89834,1.89802,1.89827,18000000.0
2007-08-24 00:00:00,1.89838,1.89841,1.89819,1.89834,7000000.0
2007-08-24 00:01:00,1.89874,1.89883,1.89871,1.89881,8000000.0
2007-08-24 00:02:00,1.89862,1.89862,1.89836,1.89836,9000000.0
2007-08-24 00:03:00,1.89826,1.89838,1.89826,1.89835,12000000.0
2007-08-24 00:04:00,1.89801,1.89801,1.89779,1.89779,10000000.0
2007-08-24 00:06:00,1.89883,1.89883,1.89836,1.89836,8000000.0
2007-08-24 00:07:00,1.89848,1.8996,1.89848,1.8996,9000000.0
2007-08-24 00:08:00,1.89992,1.90089,1.89992,1.90089,8000000.0
2007-08-24 00:09:00,1.9007,1.90106,1.9007,1.90106,9000000.0
2007-08-24 00:10:00,1.90084,1.90095,1.90081,1.90088,23000000.0
2007-08-24 00:11:00,1.90109,1.9014,1.90109,1.9014,11000000.0
2007-08-24 00:12:00,1.90175,1.90221,1.90175,1.90208,9000000.0
2007-08-24 00:13:00,1.90225,1.90236,1.90217,1.90225,8000000.0
2007-08-24 00:14:00,1.90235,1.90274,1.90235,1.90269,7000000.0
2007-08-24 00:15:00,1.90165,1.90168,1.90126,1.90126,7000000.0
2007-08-24 00:16:00,1.90101,1.90103,1.90087,1.90103,9000000.0
2007-08-24 00:17:00,1.90103,1.90188,1.90098,1.90188,7000000.0
2007-08-24 00:18:00,1.90162,1.90162,1.90107,1.90107,8000000.0
2007-08-24 00:19:00,1.90107,1.90107,1.90085,1.90087,11000000.0
2007-08-24 00:20:00,1.90085,1.90117,1.90085,1.90108,9000000.0
2007-08-24 00:21:00,1.90126,1.90175,1.90114,1.90114,8000000.0
2007-08-24 00:22:00,1.90109,1.90132,1.90067,1.90067,8000000.0
2007-08-24 00:23:00,1.90104,1.90104,1.90075,1.90079,7000000.0
2007-08-24 00:24:00,1.9006,1.90135,1.9006,1.90123,8000000.0
2007-08-24 00:25:00,1.90113,1.90113,1.90079,1.90079,11000000.0
2007-08-24 00:26:00,1.90059,1.90059,1.89944,1.89966,7000000.0
2007-08-24 00:27:00,1.89964,1.89964,1.89917,1.89917,10000000.0
2007-08-24 00:28:00,1.89922,1.89976,1.89922,1.89951,8000000.0
2007-08-24 00:29:00,1.8997,1.89975,1.89969,1.89975,7000000.0
2007-08-24 00:30:00,1.89967,1.89969,1.8995,1.89954,7000000.0
2007-08-24 00:31:00,1.89957,1.90006,1.89957,1.90006,7000000.0
2007-08-24 00:32:00,1.90008,1.9003,1.90008,1.9003,7000000.0
2007-08-24 00:33:00,1.90029,1.90036,1.90025,1.90025,8000000.0
2007-08-24 00:34:00,1.89988,1.90009,1.89986,1.90001,23000000.0
2007-08-24 00:35:00,1.89993,1.89993,1.89975,1.89975,7000000.0
2007-08-24 00:36:00,1.89939,1.89939,1.89915,1.89915,9000000.0
2007-08-24 00:37:00,1.89913,1.89919,1.89903,1.89919,8000000.0
2007-08-24 00:38:00,1.89954,1.89971,1.89913,1.89913,7000000.0
2007-08-24 00:39:00,1.89916,1.89917,1.89912,1.89914,7000000.0
2007-08-24 00:40:00,1.89906,1.89927,1.89906,1.8992,7000000.0
2007-08-24 00:41:00,1.89924,1.89929,1.89918,1.89918,8000000.0
2007-08-24 00:42:00,1.89951,1.89966,1.89948,1.89966,8000000.0
2007-08-24 00:43:00,1.89974,1.89996,1.89974,1.89995,7000000.0
2007-08-24 00:44:00,1.89957,1.89984,1.89917,1.89982,11000000.0
2007-08-24 00:45:00,1.90117,1.90335,1.90117,1.90232,7000000.0
2007-08-24 00:46:00,1.90246,1.9029,1.90246,1.90258,10000000.0
2007-08-24 00:47:00,1.90336,1.90371,1.90333,1.90371,7000000.0
2007-08-24 00:48:00,1.90397,1.90461,1.90367,1.90367,8000000.0
2007-08-24 00:49:00,1.90353,1.90377,1.90346,1.9035,10000000.0
2007-08-24 00:50:00,1.90429,1.90469,1.90272,1.90272,10000000.0
2007-08-24 00:51:00,1.90203,1.90255,1.90176,1.90255,8000000.0
2007-08-24 00:52:00,1.90274,1.90274,1.90252,1.90252,7000000.0
2007-08-24 00:53:00,1.90245,1.90257,1.90238,1.90257,11000000.0
2007-08-24 00:54:00,1.90264,1.90275,1.90248,1.90248,10000000.0
2007-08-24 00:55:00,1.90253,1.90372,1.90253,1.90372,7000000.0
2007-08-24 00:56:00,1.90386,1.90386,1.9037,1.90378,11000000.0
2007-08-24 00:57:00,1.90364,1.90364,1.90318,1.90318,8000000.0
2007-08-24 00:58:00,1.90405,1.90477,1.90405,1.90466,10000000.0
2007-08-24 00:59:00,1.90465,1.90465,1.90449,1.90449,7000000.0
2007-08-24 01:00:00,1.90445,1.9046,1.90433,1.9046,19000000.0
2007-08-24 01:01:00,1.90449,1.90468,1.90438,1.90447,12000000.0
2007-08-24 01:02:00,1.90445,1.90462,1.90413,1.90413,8000000.0
2007-08-24 01:03:00,1.90395,1.90402,1.90368,1.904,7000000.0
2007-08-24 01:04:00,1.90384,1.90417,1.90384,1.90399,8000000.0
2007-08-24 01:05:00,1.9038,1.90429,1.90373,1.90429,7000000.0
2007-08-24 01:06:00,1.90539,1.9054,1.90502,1.90516,8000000.0
2007-08-24 01:07:00,1.90542,1.90574,1.90542,1.90574,5000000.0
2007-08-24 01:08:00,1.906,1.90603,1.9055,1.9055,10000000.0
2007-08-24 01:09:00,1.90588,1.90636,1.90585,1.90635,8000000.0
2007-08-24 01:10:00,1.90636,1.90647,1.9062,1.90641,10000000.0
2007-08-24 01:11:00,1.90667,1.90667,1.9063,1.9063,11000000.0
2007-08-24 01:12:00,1.90608,1.90608,1.90552,1.90552,8000000.0
2007-08-24 01:13:00,1.90529,1.90529,1.90475,1.90475,8000000.0
2007-08-24 01:14:00,1.90482,1.90504,1.9047,1.90504,10000000.0
2007-08-24 01:15:00,1.90481,1.90481,1.90406,1.90441,10000000.0
2007-08-24 01:16:00,1.90423,1.90423,1.90386,1.90387,8000000.0
2007-08-24 01:17:00,1.90406,1.90423,1.90393,1.90393,11000000.0
2007-08-24 01:18:00,1.90494,1.90527,1.90494,1.90527,10000000.0
2007-08-24 01:19:00,1.90515,1.90518,1.90485,1.90485,11000000.0
2007-08-24 01:20:00,1.90522,1.90536,1.90473,1.90473,13000000.0
2007-08-24 01:21:00,1.90512,1.90522,1.90511,1.90522,7000000.0
2007-08-24 01:22:00,1.90517,1.9053,1.90517,1.9053,7000000.0
2007-08-24 01:23:00,1.90523,1.90523,1.9048,1.9048,8000000.0
2007-08-24 01:24:00,1.90453,1.90453,1.90409,1.90409,7000000.0
2007-08-24 01:25:00,1.90387,1.90387,1.90288,1.90288,9000000.0
2007-08-24 01:26:00,1.90176,1.90176,1.90144,1.90154,14000000.0
2007-08-24 01:27:00,1.90138,1.90237,1.90138,1.90237,15000000.0
2007-08-24 01:28:00,1.90158,1.90174,1.89948,1.89948,9000000.0
2007-08-24 01:29:00,1.89997,1.90097,1.89997,1.90097,10000000.0
2007-08-24 01:30:00,1.90021,1.90052,1.90021,1.90051,10000000.0
2007-08-24 01:31:00,1.90083,1.90104,1.9008,1.90104,7000000.0
2007-08-24 01:32:00,1.90106,1.90106,1.90036,1.90036,18000000.0
2007-08-24 01:33:00,1.90016,1.90017,1.90009,1.9001,20000000.0
2007-08-24 01:34:00,1.90004,1.90005,1.89991,1.90002,16000000.0
2007-08-24 01:35:00,1.90041,1.90042,1.90024,1.90042,8000000.0
2007-08-24 01:36:00,1.90031,1.90031,1.90015,1.90015,9000000.0
2007-08-24 01:37:00,1.89973,1.8998,1.89915,1.89943,7000000.0
2007-08-24 01:38:00,1.89938,1.89938,1.89911,1.89938,12000000.0
2007-08-24 01:39:00,1.89869,1.89869,1.89722,1.89722,12000000.0
2007-08-24 01:40:00,1.89709,1.89837,1.89709,1.89797,7000000.0
2007-08-24 01:41:00,1.89715,1.89735,1.89697,1.89727,11000000.0
2007-08-24 01:42:00,1.89704,1.89749,1.897,1.89749,7000000.0
2007-08-24 01:43:00,1.89739,1.89739,1.89687,1.89687,8000000.0
2007-08-24 01:44:00,1.8971,1.89725,1.8971,1.89711,7000000.0
2007-08-24 01:45:00,1.89816,1.89879,1.89816,1.89879,7000000.0
2007-08-24 01:46:00,1.89823,1.89824,1.89764,1.89774,7000000.0
2007-08-24 01:47:00,1.89772,1.89785,1.89721,1.89721,14000000.0
2007-08-24 01:48:00,1.89741,1.89771,1.8973,1.89771,7000000.0
2007-08-24 01:49:00,1.89769,1.89769,1.89744,1.89747,8000000.0
2007-08-24 01:50:00,1.89754,1.89859,1.89745,1.89859,10000000.0
2007-08-24 01:51:00,1.89869,1.89912,1.89869,1.89894,16000000.0
2007-08-24 01:52:00,1.89876,1.89876,1.89847,1.89854,13000000.0
2007-08-24 01:53:00,1.89867,1.89896,1.89867,1.89868,7000000.0
2007-08-24 01:54:00,1.89864,1.89892,1.89843,1.89892,9000000.0
2007-08-24 01:55:00,1.89861,1.89872,1.89837,1.89872,12000000.0
2007-08-24 01:56:00,1.89888,1.89888,1.89749,1.89749,17000000.0
2007-08-24 01:57:00,1.89692,1.89698,1.8967,1.89689,13000000.0
2007-08-24 01:58:00,1.89693,1.89696,1.89687,1.89687,10000000.0
2007-08-24 01:59:00,1.89683,1.89683,1.89667,1.89667,4000000.0
2007-08-24 02:00:00,1.89643,1.89643,1.89534,1.89534,10000000.0
2007-08-24 02:01:00,1.89357,1.89412,1.89357,1.89373,8000000.0
2007-08-24 02:02:00,1.89391,1.89672,1.89391,1.89672,5000000.0
2007-08-24 02:03:00,1.89656,1.89657,1.89448,1.89583,10000000.0
2007-08-24 02:04:00,1.89564,1.89591,1.89562,1.89577,8000000.0
2007-08-24 02:05:00,1.89596,1.89596,1.8955,1.8956,10000000.0
2007-08-24 02:06:00,1.89553,1.89563,1.89532,1.89563,10000000.0
2007-08-24 02:07:00,1.89574,1.89584,1.89558,1.89575,8000000.0
2007-08-24 02:08:00,1.89585,1.89585,1.89552,1.89559,8000000.0
2007-08-24 02:09:00,1.89491,1.89514,1.89467,1.8948,7000000.0
2007-08-24 02:10:00,1.89432,1.89432,1.89404,1.89416,9000000.0
2007-08-24 02:11:00,1.89418,1.89425,1.89413,1.89416,8000000.0
2007-08-24 02:12:00,1.89415,1.89433,1.89415,1.89422,8000000.0
2007-08-24 02:13:00,1.89418,1.89418,1.89371,1.89371,7000000.0
2007-08-24 02:14:00,1.89356,1.89356,1.89302,1.89335,9000000.0
2007-08-24 02:15:00,1.89312,1.89424,1.89312,1.89424,8000000.0
2007-08-24 02:16:00,1.89374,1.89374,1.89317,1.89317,8000000.0
2007-08-24 02:17:00,1.89344,1.89358,1.89339,1.89358,9000000.0
2007-08-24 02:18:00,1.89378,1.89448,1.89378,1.89448,7000000.0
2007-08-24 02:19:00,1.89419,1.89452,1.89409,1.8945,11000000.0
2007-08-24 02:20:00,1.89397,1.894,1.89386,1.89398,6000000.0
2007-08-24 02:21:00,1.89399,1.89399,1.89377,1.8938,7000000.0
2007-08-24 02:22:00,1.89356,1.89356,1.89287,1.89298,8000000.0
2007-08-24 02:23:00,1.89321,1.89348,1.89307,1.89348,10000000.0
2007-08-24 02:24:00,1.89375,1.89417,1.89375,1.89417,11000000.0
2007-08-24 02:25:00,1.89412,1.89412,1.89367,1.89409,11000000.0
2007-08-24 02:26:00,1.89415,1.89419,1.89354,1.89354,8000000.0
2007-08-24 02:27:00,1.89344,1.89344,1.89323,1.89337,9000000.0
2007-08-24 02:28:00,1.89356,1.89364,1.89356,1.8936,5000000.0
2007-08-24 02:29:00,1.89368,1.89368,1.8931,1.8931,7000000.0
2007-08-24 02:30:00,1.89286,1.89286,1.89194,1.89199,5000000.0
2007-08-24 02:31:00,1.89254,1.89269,1.89254,1.89266,8000000.0
2007-08-24 02:32:00,1.89257,1.89257,1.89189,1.89189,8000000.0
2007-08-24 02:33:00,1.89161,1.89207,1.89161,1.89207,8000000.0
2007-08-24 02:34:00,1.89204,1.89224,1.89198,1.89203,7000000.0
2007-08-24 02:35:00,1.89197,1.89235,1.89197,1.89199,11000000.0
2007-08-24 02:36:00,1.89182,1.89253,1.89182,1.89234,7000000.0
2007-08-24 02:37:00,1.89252,1.89257,1.89232,1.89236,7000000.0
2007-08-24 02:38:00,1.89214,1.89235,1.89214,1.89233,7000000.0
2007-08-24 02:39:00,1.89216,1.89222,1.89197,1.89197,8000000.0
2007-08-24 02:40:00,1.89194,1.89194,1.8917,1.8917,7000000.0
2007-08-24 02:41:00,1.8915,1.89154,1.89126,1.89126,8000000.0
2007-08-24 02:42:00,1.89143,1.89156,1.89124,1.89124,7000000.0
2007-08-24 02:43:00,1.89131,1.8921,1.89131,1.8921,9000000.0
2007-08-24 02:44:00,1.89196,1.89234,1.89196,1.89213,10000000.0
2007-08-24 02:45:00,1.89209,1.89234,1.89199,1.89217,8000000.0
2007-08-24 02:46:00,1.89209,1.89209,1.89195,1.89197,7000000.0
2007-08-24 02:47:00,1.89203,1.89258,1.89203,1.89242,11000000.0
2007-08-24 02:48:00,1.89248,1.8928,1.89248,1.8925,8000000.0
2007-08-24 02:49:00,1.89227,1.89235,1.89205,1.89218,11000000.0
2007-08-24 02:50:00,1.8934,1.8934,1.89212,1.89251,7000000.0
2007-08-24 02:51:00,1.89188,1.89219,1.89188,1.89215,8000000.0
2007-08-24 02:52:00,1.892,1.892,1.89076,1.89076,10000000.0
2007-08-24 02:53:00,1.89066,1.89086,1.89058,1.89086,8000000.0
2007-08-24 02:54:00,1.89118,1.89118,1.89098,1.89105,8000000.0
2007-08-24 02:55:00,1.89091,1.89158,1.89085,1.89106,8000000.0
2007-08-24 02:56:00,1.89102,1.89102,1.89081,1.89081,7000000.0
2007-08-24 02:57:00,1.89089,1.89111,1.8907,1.89111,8000000.0
2007-08-24 02:58:00,1.89092,1.89101,1.89063,1.89101,9000000.0
2007-08-24 02:59:00,1.8914,1.89158,1.8914,1.89158,9000000.0
2007-08-24 03:00:00,1.89114,1.89144,1.89114,1.89144,8000000.0
2007-08-24 03:01:00,1.89149,1.89155,1.89134,1.89142,8000000.0
2007-08-24 03:02:00,1.89158,1.89198,1.89158,1.89198,6000000.0
2007-08-24 03:03:00,1.8922,1.89227,1.89205,1.89222,7000000.0
2007-08-24 03:04:00,1.89255,1.89304,1.89239,1.89304,7000000.0
2007-08-24 03:05:00,1.89307,1.8932,1.89292,1.89307,8000000.0
2007-08-24 03:06:00,1.89299,1.89313,1.89297,1.89297,6000000.0
2007-08-24 03:07:00,1.89333,1.89372,1.89315,1.89372,8000000.0
2007-08-24 03:08:00,1.89368,1.89449,1.89368,1.89449,6000000.0
2007-08-24 03:09:00,1.89423,1.89441,1.89415,1.89436,8000000.0
2007-08-24 03:10:00,1.89435,1.8945,1.89426,1.89426,7000000.0
2007-08-24 03:11:00,1.89408,1.89451,1.89406,1.89451,10000000.0
2007-08-24 03:12:00,1.89451,1.89451,1.89435,1.89447,7000000.0
2007-08-24 03:13:00,1.89459,1.89475,1.89457,1.89467,11000000.0
2007-08-24 03:14:00,1.89466,1.89475,1.89449,1.89456,11000000.0
2007-08-24 03:15:00,1.89445,1.89445,1.89338,1.89343,7000000.0
2007-08-24 03:16:00,1.89375,1.8941,1.89357,1.8941,7000000.0
2007-08-24 03:17:00,1.89415,1.89423,1.89371,1.89423,11000000.0
2007-08-24 03:18:00,1.89412,1.89418,1.894,1.894,10000000.0
2007-08-24 03:19:00,1.89399,1.89443,1.89399,1.89439,7000000.0
2007-08-24 03:20:00,1.89453,1.89461,1.89442,1.89445,7000000.0
2007-08-24 03:21:00,1.89472,1.89472,1.89423,1.8945,7000000.0
2007-08-24 03:22:00,1.89472,1.89472,1.89413,1.89413,7000000.0
2007-08-24 03:23:00,1.8941,1.8941,1.89384,1.89393,7000000.0
2007-08-24 03:24:00,1.89306,1.89306,1.89104,1.89261,8000000.0
2007-08-24 03:25:00,1.8925,1.89267,1.89247,1.89267,8000000.0
2007-08-24 03:26:00,1.89274,1.89298,1.89256,1.89297,10000000.0
2007-08-24 03:27:00,1.89248,1.89277,1.89244,1.89275,8000000.0
2007-08-24 03:28:00,1.89255,1.89293,1.89255,1.89272,10000000.0
2007-08-24 03:29:00,1.89172,1.89172,1.89066,1.89134,11000000.0
2007-08-24 03:30:00,1.89197,1.89256,1.89075,1.8921,6000000.0
2007-08-24 03:31:00,1.89197,1.89214,1.89176,1.89176,9000000.0
2007-08-24 03:32:00,1.89224,1.8925,1.89221,1.8925,5000000.0
2007-08-24 03:33:00,1.8924,1.89254,1.89234,1.89254,7000000.0
2007-08-24 03:34:00,1.89249,1.89249,1.89234,1.89234,3000000.0
2007-08-24 03:35:00,1.89234,1.89243,1.89211,1.89228,10000000.0
2007-08-24 03:36:00,1.89262,1.89262,1.89192,1.89218,11000000.0
2007-08-24 03:37:00,1.89237,1.8924,1.89224,1.89234,9000000.0
2007-08-24 03:38:00,1.89249,1.89267,1.89248,1.89257,7000000.0
2007-08-24 03:39:00,1.8926,1.8926,1.89199,1.89199,8000000.0
2007-08-24 03:40:00,1.89204,1.89208,1.89161,1.89161,7000000.0
2007-08-24 03:41:00,1.89152,1.89152,1.89038,1.89038,10000000.0
2007-08-24 03:42:00,1.89012,1.89143,1.89012,1.89143,10000000.0
2007-08-24 03:43:00,1.89102,1.89193,1.89102,1.89193,7000000.0
2007-08-24 03:44:00,1.89197,1.89215,1.89193,1.89194,8000000.0
2007-08-24 03:45:00,1.89202,1.8921,1.89194,1.89198,8000000.0
2007-08-24 03:46:00,1.89213,1.89213,1.89116,1.89116,7000000.0
2007-08-24 03:47:00,1.8907,1.8907,1.89039,1.89039,7000000.0
2007-08-24 03:48:00,1.89066,1.89134,1.89066,1.89134,9000000.0
2007-08-24 03:49:00,1.8916,1.89175,1.89148,1.89148,8000000.0
2007-08-24 03:50:00,1.89144,1.89159,1.89141,1.89159,8000000.0
2007-08-24 03:51:00,1.89154,1.89154,1.89125,1.89125,9000000.0
2007-08-24 03:52:00,1.89165,1.89215,1.89165,1.89215,5000000.0
2007-08-24 03:53:00,1.89227,1.89245,1.89225,1.89237,10000000.0
2007-08-24 03:54:00,1.89254,1.89273,1.89254,1.89273,2000000.0
2007-08-24 03:55:00,1.89272,1.89272,1.8924,1.89268,7000000.0
2007-08-24 03:56:00,1.89245,1.89261,1.89222,1.89261,7000000.0
2007-08-24 03:57:00,1.89229,1.89229,1.89136,1.89136,8000000.0
2007-08-24 03:58:00,1.89169,1.89226,1.89169,1.89221,8000000.0
2007-08-24 03:59:00,1.89255,1.89255,1.89233,1.89247,7000000.0
2007-08-24 04:00:00,1.89293,1.89294,1.89244,1.89266,9000000.0
2007-08-24 04:01:00,1.89273,1.89283,1.89257,1.89257,7000000.0
2007-08-24 04:02:00,1.89189,1.89204,1.89187,1.89203,8000000.0
2007-08-24 04:03:00,1.89197,1.89221,1.89197,1.89214,8000000.0
2007-08-24 04:04:00,1.89211,1.89211,1.89186,1.89186,8000000.0
2007-08-24 04:05:00,1.89228,1.89338,1.89091,1.89091,9000000.0
2007-08-24 04:06:00,1.89239,1.8926,1.89226,1.8926,9000000.0
2007-08-24 04:07:00,1.89265,1.89269,1.8922,1.8922,11000000.0
2007-08-24 04:08:00,1.89223,1.89233,1.89201,1.89213,7000000.0
2007-08-24 04:09:00,1.89208,1.89208,1.8906,1.8906,8000000.0
2007-08-24 04:10:00,1.89066,1.89147,1.89066,1.89129,10000000.0
2007-08-24 04:11:00,1.89221,1.89244,1.89214,1.89214,7000000.0
2007-08-24 04:12:00,1.8922,1.8922,1.89167,1.89194,8000000.0
2007-08-24 04:13:00,1.89206,1.89206,1.89164,1.89164,8000000.0
2007-08-24 04:14:00,1.89183,1.89207,1.89183,1.89206,7000000.0
2007-08-24 04:15:00,1.89193,1.89218,1.89191,1.89218,7000000.0
2007-08-24 04:16:00,1.89233,1.89242,1.89224,1.89239,7000000.0
2007-08-24 04:17:00,1.8926,1.89364,1.89259,1.89364,7000000.0
2007-08-24 04:18:00,1.89318,1.89318,1.89274,1.89274,8000000.0
2007-08-24 04:19:00,1.89265,1.89284,1.89239,1.89239,7000000.0
2007-08-24 04:20:00,1.89243,1.89288,1.8924,1.89246,10000000.0
2007-08-24 04:21:00,1.89247,1.8926,1.89217,1.89217,8000000.0
2007-08-24 04:22:00,1.89273,1.89312,1.89259,1.89312,9000000.0
2007-08-24 04:23:00,1.89363,1.89369,1.89356,1.89368,7000000.0
2007-08-24 04:24:00,1.89359,1.89369,1.89347,1.89369,9000000.0
2007-08-24 04:25:00,1.89397,1.89407,1.8938,1.89383,7000000.0
2007-08-24 04:26:00,1.89397,1.89414,1.89392,1.89392,7000000.0
2007-08-24 04:27:00,1.89409,1.89438,1.89409,1.89438,8000000.0
2007-08-24 04:28:00,1.89438,1.89441,1.89415,1.89441,7000000.0
2007-08-24 04:29:00,1.89427,1.89428,1.89405,1.8941,8000000.0
2007-08-24 04:30:00,1.89406,1.89406,1.89372,1.89398,9000000.0
2007-08-24 04:31:00,1.8939,1.8939,1.89302,1.89302,10000000.0
2007-08-24 04:32:00,1.8929,1.8929,1.89244,1.89254,9000000.0
2007-08-24 04:33:00,1.89241,1.89259,1.89229,1.89229,8000000.0
2007-08-24 04:34:00,1.89222,1.8925,1.89222,1.8925,7000000.0
2007-08-24 04:35:00,1.89252,1.89296,1.89246,1.89294,7000000.0
2007-08-24 04:36:00,1.89304,1.89325,1.89304,1.89325,8000000.0
2007-08-24 04:37:00,1.89338,1.89357,1.89326,1.89326,11000000.0
2007-08-24 04:38:00,1.89317,1.89357,1.89315,1.89357,9000000.0
2007-08-24 04:39:00,1.89357,1.89357,1.89331,1.89331,9000000.0
2007-08-24 04:40:00,1.89311,1.89327,1.89311,1.89327,6000000.0
2007-08-24 04:41:00,1.89338,1.89351,1.89336,1.89351,8000000.0
2007-08-24 04:42:00,1.89369,1.89369,1.89318,1.89361,7000000.0
2007-08-24 04:43:00,1.89327,1.8933,1.89289,1.893,11000000.0
2007-08-24 04:44:00,1.89355,1.89355,1.89321,1.89331,9000000.0
2007-08-24 04:45:00,1.89358,1.89376,1.89345,1.89362,8000000.0
2007-08-24 04:46:00,1.8937,1.8939,1.8936,1.8936,7000000.0
2007-08-24 04:47:00,1.89382,1.8939,1.89371,1.89384,7000000.0
2007-08-24 04:48:00,1.89431,1.89455,1.89423,1.89444,7000000.0
2007-08-24 04:49:00,1.89481,1.89482,1.89455,1.89471,11000000.0
2007-08-24 04:50:00,1.89452,1.89457,1.89441,1.89457,9000000.0
2007-08-24 04:51:00,1.89452,1.89452,1.8939,1.8939,7000000.0
2007-08-24 04:52:00,1.89368,1.89372,1.89358,1.89372,10000000.0
2007-08-24 04:53:00,1.89337,1.8936,1.89316,1.89316,9000000.0
2007-08-24 04:54:00,1.89351,1.89393,1.8934,1.89393,7000000.0
2007-08-24 04:55:00,1.89443,1.89455,1.89426,1.89455,8000000.0
2007-08-24 04:56:00,1.89458,1.89458,1.89424,1.89424,7000000.0
2007-08-24 04:57:00,1.89417,1.89432,1.89416,1.89416,8000000.0
2007-08-24 04:58:00,1.89422,1.89432,1.89422,1.89428,8000000.0
2007-08-24 04:59:00,1.89413,1.89445,1.89413,1.89443,8000000.0
2007-08-24 05:00:00,1.89443,1.89457,1.89443,1.89447,7000000.0
2007-08-24 05:01:00,1.89431,1.89438,1.89413,1.89427,7000000.0
2007-08-24 05:02:00,1.89405,1.89411,1.89393,1.89409,7000000.0
2007-08-24 05:03:00,1.89422,1.89435,1.89409,1.89435,7000000.0
2007-08-24 05:04:00,1.89419,1.89455,1.89419,1.89455,7000000.0
2007-08-24 05:05:00,1.89431,1.89433,1.89412,1.89423,8000000.0
2007-08-24 05:06:00,1.89392,1.89433,1.89392,1.89433,7000000.0
2007-08-24 05:07:00,1.89449,1.89449,1.894,1.89408,8000000.0
2007-08-24 05:08:00,1.89414,1.89428,1.89411,1.89411,10000000.0
2007-08-24 05:09:00,1.89419,1.89419,1.89392,1.894,7000000.0
2007-08-24 05:10:00,1.89366,1.89366,1.89346,1.89359,7000000.0
2007-08-24 05:12:00,1.89343,1.89365,1.89343,1.89363,11000000.0
2007-08-24 05:13:00,1.89365,1.89365,1.89332,1.89332,8000000.0
2007-08-24 05:14:00,1.89332,1.89351,1.89329,1.89351,11000000.0
2007-08-24 05:15:00,1.89332,1.89354,1.8932,1.8932,11000000.0
2007-08-24 05:16:00,1.89337,1.89354,1.89337,1.89341,9000000.0
2007-08-24 05:17:00,1.89337,1.89358,1.89337,1.89353,8000000.0
2007-08-24 05:18:00,1.89368,1.89368,1.89342,1.89354,8000000.0
2007-08-24 05:19:00,1.89366,1.89379,1.89355,1.89361,7000000.0
2007-08-24 05:20:00,1.89426,1.89426,1.89315,1.89315,10000000.0
2007-08-24 05:21:00,1.89354,1.89361,1.89352,1.89353,8000000.0
2007-08-24 05:22:00,1.89339,1.89353,1.89339,1.8935,7000000.0
2007-08-24 05:23:00,1.89334,1.89386,1.89334,1.89352,10000000.0
2007-08-24 05:24:00,1.89395,1.8942,1.89395,1.89404,8000000.0
2007-08-24 05:25:00,1.89421,1.89424,1.89417,1.89421,7000000.0
2007-08-24 05:26:00,1.89418,1.89418,1.89374,1.89374,7000000.0
2007-08-24 05:27:00,1.89354,1.89359,1.89339,1.89343,8000000.0
2007-08-24 05:28:00,1.89351,1.89402,1.89348,1.894,9000000.0
2007-08-24 05:29:00,1.8942,1.8942,1.89391,1.89401,7000000.0
2007-08-24 05:30:00,1.89394,1.89418,1.89394,1.89418,3000000.0
2007-08-24 05:31:00,1.89373,1.89412,1.89346,1.89412,8000000.0
2007-08-24 05:32:00,1.89398,1.89409,1.89397,1.89398,6000000.0
2007-08-24 05:33:00,1.89407,1.89407,1.89386,1.89392,9000000.0
2007-08-24 05:34:00,1.89438,1.89438,1.89411,1.89427,8000000.0
2007-08-24 05:35:00,1.89382,1.89384,1.89342,1.89342,7000000.0
2007-08-24 05:36:00,1.89422,1.89478,1.89422,1.89478,9000000.0
2007-08-24 05:37:00,1.89493,1.89507,1.89476,1.89476,7000000.0
2007-08-24 05:38:00,1.89492,1.89526,1.89492,1.89526,9000000.0
2007-08-24 05:39:00,1.89552,1.89553,1.89547,1.89547,7000000.0
2007-08-24 05:40:00,1.89594,1.89607,1.89594,1.89607,2000000.0
2007-08-24 05:41:00,1.89738,1.89738,1.89685,1.897,8000000.0
2007-08-24 05:42:00,1.89727,1.89843,1.89727,1.89843,7000000.0
2007-08-24 05:43:00,1.8988,1.90033,1.8988,1.90033,9000000.0
2007-08-24 05:44:00,1.90081,1.90081,1.90032,1.90074,8000000.0
2007-08-24 05:45:00,1.90026,1.90074,1.90026,1.90074,11000000.0
2007-08-24 05:46:00,1.90081,1.90099,1.90049,1.90089,8000000.0
2007-08-24 05:47:00,1.90153,1.90211,1.90153,1.90156,8000000.0
2007-08-24 05:48:00,1.90119,1.90162,1.90119,1.90155,7000000.0
2007-08-24 05:49:00,1.90139,1.90143,1.90119,1.90119,8000000.0
2007-08-24 05:50:00,1.90142,1.90142,1.90104,1.90104,9000000.0
2007-08-24 05:51:00,1.90088,1.9009,1.90047,1.90047,8000000.0
2007-08-24 05:52:00,1.90028,1.90075,1.90028,1.90075,8000000.0
2007-08-24 05:53:00,1.90107,1.90107,1.90079,1.90079,7000000.0
2007-08-24 05:54:00,1.90097,1.90167,1.90097,1.90167,10000000.0
2007-08-24 05:55:00,1.9021,1.90224,1.90188,1.90188,8000000.0
2007-08-24 05:56:00,1.90139,1.90152,1.9011,1.90114,7000000.0
2007-08-24 05:57:00,1.9011,1.9011,1.90078,1.90098,8000000.0
2007-08-24 05:58:00,1.90131,1.90147,1.9012,1.90135,9000000.0
2007-08-24 05:59:00,1.90116,1.90119,1.90069,1.90075,10000000.0
2007-08-24 06:00:00,1.90103,1.90144,1.90102,1.90144,8000000.0
2007-08-24 06:01:00,1.90127,1.90157,1.90127,1.90147,7000000.0
2007-08-24 06:02:00,1.90129,1.90151,1.90124,1.90151,7000000.0
2007-08-24 06:03:00,1.90126,1.90138,1.9011,1.90123,8000000.0
2007-08-24 06:04:00,1.90192,1.90205,1.9019,1.90205,7000000.0
2007-08-24 06:05:00,1.90253,1.90297,1.90253,1.90297,7000000.0
2007-08-24 06:06:00,1.90275,1.90275,1.9023,1.90237,7000000.0
2007-08-24 06:07:00,1.90248,1.90308,1.90248,1.90308,7000000.0
2007-08-24 06:08:00,1.90338,1.90338,1.90289,1.90289,7000000.0
2007-08-24 06:09:00,1.90279,1.90392,1.90279,1.90358,8000000.0
2007-08-24 06:10:00,1.90358,1.90368,1.90342,1.90342,8000000.0
2007-08-24 06:11:00,1.90332,1.90332,1.90316,1.90331,8000000.0
2007-08-24 06:12:00,1.90357,1.90459,1.90357,1.90459,8000000.0
2007-08-24 06:13:00,1.90458,1.90458,1.90418,1.90418,8000000.0
2007-08-24 06:14:00,1.90412,1.90412,1.90396,1.90399,5000000.0
2007-08-24 06:15:00,1.90388,1.90388,1.90242,1.90242,8000000.0
2007-08-24 06:16:00,1.90284,1.90318,1.90268,1.90318,8000000.0
2007-08-24 06:17:00,1.90289,1.90289,1.90243,1.90283,7000000.0
2007-08-24 06:18:00,1.9029,1.90315,1.90284,1.90284,9000000.0
2007-08-24 06:19:00,1.90331,1.90358,1.90331,1.90342,7000000.0
2007-08-24 06:20:00,1.90353,1.90375,1.90352,1.90375,9000000.0
2007-08-24 06:21:00,1.90366,1.90366,1.90271,1.90271,8000000.0
2007-08-24 06:22:00,1.90305,1.90311,1.90261,1.90272,8000000.0
2007-08-24 06:23:00,1.90275,1.90297,1.90268,1.90281,8000000.0
2007-08-24 06:24:00,1.9027,1.90288,1.90263,1.90288,11000000.0
2007-08-24 06:25:00,1.90276,1.90313,1.90274,1.90313,11000000.0
2007-08-24 06:26:00,1.90329,1.90334,1.90305,1.9033,11000000.0
2007-08-24 06:27:00,1.90328,1.90342,1.90325,1.90333,7000000.0
2007-08-24 06:28:00,1.9034,1.90347,1.9033,1.90336,8000000.0
2007-08-24 06:29:00,1.90327,1.90348,1.90327,1.90348,8000000.0
2007-08-24 06:30:00,1.90369,1.90489,1.90369,1.90489,8000000.0
2007-08-24 06:31:00,1.90504,1.90504,1.90476,1.90496,7000000.0
2007-08-24 06:32:00,1.90464,1.90464,1.90451,1.90464,5000000.0
2007-08-24 06:33:00,1.90472,1.90491,1.90469,1.90469,7000000.0
2007-08-24 06:34:00,1.90459,1.90459,1.90443,1.90443,7000000.0
2007-08-24 06:35:00,1.90388,1.90388,1.90306,1.90306,11000000.0
2007-08-24 06:36:00,1.90286,1.90286,1.90246,1.90246,7000000.0
2007-08-24 06:37:00,1.90187,1.90187,1.90151,1.90186,10000000.0
2007-08-24 06:38:00,1.90192,1.90194,1.9018,1.90192,10000000.0
2007-08-24 06:39:00,1.90208,1.90246,1.90208,1.90213,11000000.0
2007-08-24 06:40:00,1.90195,1.902,1.90187,1.90197,6000000.0
2007-08-24 06:41:00,1.90199,1.90222,1.90199,1.90222,7000000.0
2007-08-24 06:42:00,1.90281,1.90298,1.90271,1.90298,11000000.0
2007-08-24 06:43:00,1.9028,1.9029,1.90267,1.90287,7000000.0
2007-08-24 06:44:00,1.90315,1.90324,1.90309,1.90317,8000000.0
2007-08-24 06:45:00,1.90324,1.90332,1.90317,1.90332,8000000.0
2007-08-24 06:46:00,1.90333,1.90336,1.90306,1.90336,10000000.0
2007-08-24 06:47:00,1.90353,1.90358,1.90321,1.90358,8000000.0
2007-08-24 06:48:00,1.90336,1.90341,1.90327,1.90333,7000000.0
2007-08-24 06:49:00,1.90346,1.90457,1.90334,1.90457,8000000.0
2007-08-24 06:50:00,1.90378,1.90401,1.90378,1.9039,10000000.0
2007-08-24 06:51:00,1.90429,1.90482,1.90429,1.90476,10000000.0
2007-08-24 06:52:00,1.90457,1.90457,1.90415,1.90415,8000000.0
2007-08-24 06:53:00,1.90373,1.90412,1.90373,1.90404,8000000.0
2007-08-24 06:54:00,1.90404,1.90421,1.90403,1.90403,7000000.0
2007-08-24 06:55:00,1.90396,1.90398,1.9036,1.9039,7000000.0
2007-08-24 06:56:00,1.90411,1.90487,1.90411,1.90483,8000000.0
2007-08-24 06:57:00,1.90497,1.90497,1.90427,1.90427,7000000.0
2007-08-24 06:58:00,1.90399,1.90466,1.90399,1.90466,7000000.0
2007-08-24 06:59:00,1.90469,1.90469,1.90442,1.90454,7000000.0
2007-08-24 07:00:00,1.90441,1.90441,1.90401,1.90401,7000000.0
2007-08-24 07:01:00,1.90404,1.9042,1.90401,1.90409,7000000.0
2007-08-24 07:02:00,1.90411,1.90445,1.90411,1.9044,5000000.0
2007-08-24 07:03:00,1.90419,1.90419,1.90369,1.90369,7000000.0
2007-08-24 07:04:00,1.90343,1.90343,1.90308,1.90308,8000000.0
2007-08-24 07:05:00,1.903,1.90314,1.903,1.90307,11000000.0
2007-08-24 07:06:00,1.90267,1.90297,1.90224,1.90235,11000000.0
2007-08-24 07:07:00,1.90248,1.90256,1.90244,1.90256,11000000.0
2007-08-24 07:08:00,1.90259,1.90264,1.90213,1.90232,9000000.0
2007-08-24 07:09:00,1.90255,1.90255,1.90232,1.90239,8000000.0
2007-08-24 07:10:00,1.90216,1.90228,1.90209,1.90209,7000000.0
2007-08-24 07:11:00,1.90184,1.90185,1.90161,1.90165,10000000.0
2007-08-24 07:12:00,1.90185,1.90232,1.90185,1.90232,7000000.0
2007-08-24 07:13:00,1.90205,1.90208,1.90162,1.90162,8000000.0
2007-08-24 07:14:00,1.90156,1.90219,1.90152,1.90219,7000000.0
2007-08-24 07:15:00,1.90198,1.90198,1.90165,1.90165,10000000.0
2007-08-24 07:16:00,1.90193,1.90227,1.90175,1.90227,8000000.0
2007-08-24 07:17:00,1.9019,1.90211,1.90182,1.90182,11000000.0
2007-08-24 07:18:00,1.90212,1.90236,1.90212,1.90224,8000000.0
2007-08-24 07:19:00,1.90253,1.90278,1.90252,1.90252,8000000.0
2007-08-24 07:20:00,1.90277,1.90294,1.90262,1.90294,9000000.0
2007-08-24 07:21:00,1.90287,1.90305,1.90234,1.90305,10000000.0
2007-08-24 07:22:00,1.90352,1.90352,1.90268,1.90321,11000000.0
2007-08-24 07:23:00,1.90246,1.90305,1.90246,1.90266,7000000.0
2007-08-24 07:24:00,1.90278,1.90278,1.90236,1.9024,9000000.0
2007-08-24 07:25:00,1.90251,1.90251,1.90238,1.90249,8000000.0
2007-08-24 07:26:00,1.90258,1.90268,1.90238,1.90249,7000000.0
2007-08-24 07:27:00,1.90232,1.90256,1.90223,1.90256,7000000.0
2007-08-24 07:28:00,1.90242,1.90253,1.90224,1.90229,7000000.0
2007-08-24 07:29:00,1.90204,1.90266,1.90204,1.90266,8000000.0
2007-08-24 07:30:00,1.90252,1.90256,1.90238,1.90238,8000000.0
2007-08-24 07:31:00,1.90234,1.90234,1.90194,1.90211,7000000.0
2007-08-24 07:32:00,1.90241,1.90264,1.90225,1.90258,9000000.0
2007-08-24 07:33:00,1.90259,1.90276,1.90257,1.90276,8000000.0
2007-08-24 07:34:00,1.90277,1.90277,1.90244,1.90244,11000000.0
2007-08-24 07:35:00,1.90252,1.90252,1.90212,1.90212,8000000.0
2007-08-24 07:36:00,1.90186,1.90211,1.90159,1.90211,7000000.0
2007-08-24 07:37:00,1.90192,1.9023,1.90192,1.9023,7000000.0
2007-08-24 07:38:00,1.90235,1.90235,1.90213,1.90222,11000000.0
2007-08-24 07:39:00,1.90209,1.90209,1.90196,1.90196,7000000.0
2007-08-24 07:40:00,1.90118,1.90118,1.90085,1.90085,8000000.0
2007-08-24 07:41:00,1.90075,1.90075,1.90022,1.90027,9000000.0
2007-08-24 07:42:00,1.90004,1.90006,1.89893,1.89893,11000000.0
2007-08-24 07:43:00,1.89965,1.89992,1.89963,1.89967,7000000.0
2007-08-24 07:44:00,1.89965,1.89966,1.89946,1.89966,7000000.0
2007-08-24 07:45:00,1.89976,1.89976,1.89959,1.89962,7000000.0
2007-08-24 07:46:00,1.89958,1.89968,1.89953,1.89965,10000000.0
2007-08-24 07:47:00,1.89967,1.89971,1.89962,1.89971,7000000.0
2007-08-24 07:48:00,1.89947,1.89971,1.89946,1.8996,8000000.0
2007-08-24 07:49:00,1.89943,1.89965,1.89942,1.89963,8000000.0
2007-08-24 07:50:00,1.89969,1.89978,1.89962,1.89969,7000000.0
2007-08-24 07:51:00,1.89952,1.89952,1.89925,1.89944,8000000.0
2007-08-24 07:52:00,1.89888,1.89967,1.89888,1.89967,10000000.0
2007-08-24 07:53:00,1.89995,1.90056,1.89995,1.90056,11000000.0
2007-08-24 07:54:00,1.9006,1.90063,1.90038,1.90038,9000000.0
2007-08-24 07:55:00,1.90053,1.90054,1.90031,1.90044,9000000.0
2007-08-24 07:56:00,1.90081,1.90185,1.90081,1.90168,9000000.0
2007-08-24 07:57:00,1.902,1.90231,1.90199,1.90212,7000000.0
2007-08-24 07:58:00,1.90196,1.90211,1.90196,1.90211,7000000.0
2007-08-24 07:59:00,1.90232,1.9027,1.90213,1.9027,7000000.0
2007-08-24 08:00:00,1.90343,1.90428,1.90343,1.90422,8000000.0
2007-08-24 08:01:00,1.90441,1.90441,1.90392,1.9042,10000000.0
2007-08-24 08:02:00,1.90406,1.90406,1.90366,1.90366,7000000.0
2007-08-24 08:03:00,1.90333,1.90401,1.90333,1.90401,8000000.0
2007-08-24 08:04:00,1.90417,1.90417,1.90371,1.90371,8000000.0
2007-08-24 08:05:00,1.90378,1.90391,1.90325,1.90325,8000000.0
2007-08-24 08:06:00,1.9035,1.90354,1.90265,1.90265,7000000.0
2007-08-24 08:07:00,1.90258,1.90348,1.90238,1.90348,7000000.0
2007-08-24 08:08:00,1.90369,1.90369,1.90344,1.90344,7000000.0
2007-08-24 08:09:00,1.90319,1.90319,1.90295,1.90305,7000000.0
2007-08-24 08:10:00,1.9032,1.90338,1.90308,1.90333,7000000.0
2007-08-24 08:11:00,1.90325,1.90325,1.90266,1.90266,8000000.0
2007-08-24 08:12:00,1.90174,1.90187,1.9016,1.90183,9000000.0
2007-08-24 08:13:00,1.90193,1.90246,1.90193,1.90246,7000000.0
2007-08-24 08:14:00,1.90252,1.90354,1.90252,1.90354,9000000.0
2007-08-24 08:15:00,1.90351,1.90351,1.903,1.903,8000000.0
2007-08-24 08:16:00,1.90301,1.90362,1.90301,1.90362,11000000.0
2007-08-24 08:17:00,1.90423,1.9043,1.90419,1.90425,7000000.0
2007-08-24 08:18:00,1.90403,1.90425,1.90386,1.90425,9000000.0
2007-08-24 08:19:00,1.90392,1.90417,1.90392,1.90417,7000000.0
2007-08-24 08:20:00,1.90387,1.90392,1.90368,1.90383,8000000.0
2007-08-24 08:21:00,1.90398,1.90482,1.90393,1.90482,8000000.0
2007-08-24 08:22:00,1.90549,1.90549,1.90465,1.90465,8000000.0
2007-08-24 08:23:00,1.90434,1.90461,1.90434,1.9046,7000000.0
2007-08-24 08:24:00,1.90503,1.9064,1.90503,1.9064,7000000.0
2007-08-24 08:25:00,1.90681,1.90721,1.90668,1.90719,8000000.0
2007-08-24 08:26:00,1.90728,1.90748,1.90707,1.90707,7000000.0
2007-08-24 08:27:00,1.90749,1.9081,1.90749,1.90803,10000000.0
2007-08-24 08:28:00,1.90813,1.90828,1.90813,1.90825,7000000.0
2007-08-24 08:29:00,1.90803,1.90803,1.90729,1.90729,10000000.0
2007-08-24 08:30:00,1.90724,1.90724,1.90699,1.90699,7000000.0
2007-08-24 08:31:00,1.90713,1.90713,1.90688,1.90712,10000000.0
2007-08-24 08:32:00,1.90746,1.9078,1.90737,1.9078,8000000.0
2007-08-24 08:33:00,1.90803,1.90804,1.90793,1.90795,7000000.0
2007-08-24 08:34:00,1.9085,1.91007,1.9085,1.91007,9000000.0
2007-08-24 08:35:00,1.9103,1.91064,1.91029,1.91047,9000000.0
2007-08-24 08:36:00,1.91052,1.91155,1.91052,1.91155,8000000.0
2007-08-24 08:37:00,1.91124,1.91131,1.91108,1.91119,9000000.0
2007-08-24 08:38:00,1.91061,1.91061,1.90959,1.91018,10000000.0
2007-08-24 08:39:00,1.91024,1.91032,1.90996,1.90996,11000000.0
2007-08-24 08:40:00,1.90959,1.90959,1.90826,1.90839,8000000.0
2007-08-24 08:41:00,1.9083,1.90861,1.9083,1.90861,11000000.0
2007-08-24 08:42:00,1.9085,1.90891,1.9085,1.90863,10000000.0
2007-08-24 08:43:00,1.90872,1.90874,1.90835,1.90835,8000000.0
2007-08-24 08:44:00,1.90791,1.90828,1.90791,1.90828,10000000.0
2007-08-24 08:45:00,1.90871,1.9095,1.90871,1.9095,8000000.0
2007-08-24 08:46:00,1.90972,1.91027,1.90882,1.9101,8000000.0
2007-08-24 08:47:00,1.90958,1.90983,1.90956,1.90983,7000000.0
2007-08-24 08:48:00,1.90999,1.91067,1.90999,1.91029,10000000.0
2007-08-24 08:49:00,1.91039,1.91074,1.91033,1.91074,11000000.0
2007-08-24 08:50:00,1.91044,1.91053,1.9096,1.9096,7000000.0
2007-08-24 08:51:00,1.90956,1.90993,1.90956,1.90977,8000000.0
2007-08-24 08:52:00,1.91012,1.91125,1.91012,1.91125,9000000.0
2007-08-24 08:53:00,1.91101,1.91101,1.91043,1.91067,8000000.0
2007-08-24 08:54:00,1.91015,1.91015,1.90982,1.91,8000000.0
2007-08-24 08:55:00,1.90903,1.90907,1.90881,1.90907,8000000.0
2007-08-24 08:56:00,1.90907,1.90933,1.90907,1.90933,7000000.0
2007-08-24 08:57:00,1.90937,1.90937,1.90923,1.90924,8000000.0
2007-08-24 08:58:00,1.90899,1.90905,1.90877,1.90897,7000000.0
2007-08-24 08:59:00,1.90874,1.90874,1.90821,1.90863,7000000.0
2007-08-24 09:00:00,1.90898,1.90911,1.90832,1.90832,8000000.0
2007-08-24 09:01:00,1.9079,1.90797,1.90757,1.90757,9000000.0
2007-08-24 09:02:00,1.90734,1.90734,1.90583,1.90583,10000000.0
2007-08-24 09:03:00,1.90586,1.90605,1.90556,1.90556,7000000.0
2007-08-24 09:04:00,1.90594,1.90608,1.90583,1.90608,7000000.0
2007-08-24 09:05:00,1.90623,1.90629,1.90601,1.90601,7000000.0
2007-08-24 09:06:00,1.90579,1.90601,1.90579,1.90585,11000000.0
2007-08-24 09:07:00,1.90598,1.90598,1.9053,1.9053,8000000.0
2007-08-24 09:08:00,1.9052,1.90567,1.9052,1.90567,7000000.0
2007-08-24 09:09:00,1.90566,1.90567,1.90544,1.90552,11000000.0
2007-08-24 09:10:00,1.9053,1.90618,1.9053,1.90618,7000000.0
2007-08-24 09:11:00,1.90625,1.90652,1.90617,1.90652,9000000.0
2007-08-24 09:12:00,1.90595,1.90635,1.90595,1.90635,8000000.0
2007-08-24 09:13:00,1.90632,1.90646,1.90595,1.90646,9000000.0
2007-08-24 09:14:00,1.90625,1.9065,1.90624,1.90644,11000000.0
2007-08-24 09:15:00,1.90646,1.90659,1.90612,1.90612,7000000.0
2007-08-24 09:16:00,1.90617,1.90642,1.90612,1.90642,8000000.0
2007-08-24 09:17:00,1.90598,1.90605,1.90565,1.90565,11000000.0
2007-08-24 09:18:00,1.90561,1.90573,1.90516,1.90516,8000000.0
2007-08-24 09:19:00,1.90524,1.90538,1.90521,1.90538,7000000.0
2007-08-24 09:20:00,1.90541,1.90541,1.90398,1.90398,7000000.0
2007-08-24 09:21:00,1.90388,1.90428,1.90388,1.90418,8000000.0
2007-08-24 09:22:00,1.90423,1.9043,1.90273,1.90316,8000000.0
2007-08-24 09:23:00,1.903,1.90308,1.90281,1.90292,7000000.0
2007-08-24 09:24:00,1.90197,1.90197,1.90139,1.90167,8000000.0
2007-08-24 09:25:00,1.90205,1.90225,1.90205,1.90206,7000000.0
2007-08-24 09:26:00,1.90187,1.90188,1.90165,1.90188,11000000.0
2007-08-24 09:27:00,1.90187,1.9019,1.9018,1.9018,11000000.0
2007-08-24 09:28:00,1.90129,1.90129,1.8995,1.8995,9000000.0
2007-08-24 09:29:00,1.89944,1.89947,1.89919,1.89938,8000000.0
2007-08-24 09:30:00,1.89971,1.89979,1.89949,1.89956,7000000.0
2007-08-24 09:31:00,1.89916,1.89932,1.89916,1.89929,7000000.0
2007-08-24 09:32:00,1.89919,1.89922,1.89896,1.89896,7000000.0
2007-08-24 09:33:00,1.89915,1.89934,1.89878,1.89934,8000000.0
2007-08-24 09:34:00,1.8997,1.8997,1.89912,1.89912,7000000.0
2007-08-24 09:35:00,1.89921,1.8994,1.89921,1.89939,10000000.0
2007-08-24 09:36:00,1.89961,1.90137,1.89961,1.90137,8000000.0
2007-08-24 09:37:00,1.90182,1.90317,1.90182,1.90317,11000000.0
2007-08-24 09:38:00,1.90348,1.90348,1.90161,1.90323,11000000.0
2007-08-24 09:39:00,1.90278,1.90281,1.90253,1.90281,7000000.0
2007-08-24 09:40:00,1.90256,1.90266,1.90206,1.90206,9000000.0
2007-08-24 09:41:00,1.90236,1.90239,1.90206,1.90221,8000000.0
2007-08-24 09:42:00,1.90225,1.90228,1.90213,1.90221,10000000.0
2007-08-24 09:43:00,1.90179,1.90198,1.90179,1.90194,11000000.0
2007-08-24 09:44:00,1.90212,1.90261,1.90212,1.90254,8000000.0
2007-08-24 09:45:00,1.90313,1.90353,1.90313,1.90353,7000000.0
2007-08-24 09:46:00,1.90339,1.90347,1.90309,1.90347,11000000.0
2007-08-24 09:47:00,1.90319,1.90349,1.90318,1.90349,9000000.0
2007-08-24 09:48:00,1.9034,1.90354,1.90314,1.90314,7000000.0
2007-08-24 09:49:00,1.90202,1.90202,1.90176,1.90196,11000000.0
2007-08-24 09:50:00,1.90114,1.90114,1.90067,1.90067,8000000.0
2007-08-24 09:51:00,1.9005,1.9005,1.89972,1.89985,8000000.0
2007-08-24 09:52:00,1.8998,1.90029,1.8998,1.90029,8000000.0
2007-08-24 09:53:00,1.89991,1.89991,1.89918,1.89918,10000000.0
2007-08-24 09:54:00,1.89904,1.89954,1.89904,1.89954,10000000.0
2007-08-24 09:55:00,1.90005,1.90005,1.89979,1.89986,8000000.0
2007-08-24 09:56:00,1.89948,1.90013,1.89948,1.90013,10000000.0
2007-08-24 09:57:00,1.89993,1.90047,1.89993,1.90047,8000000.0
2007-08-24 09:58:00,1.90061,1.90073,1.90061,1.90066,8000000.0
2007-08-24 09:59:00,1.90083,1.90122,1.90077,1.90077,10000000.0
2007-08-24 10:00:00,1.90062,1.90062,1.90043,1.90051,10000000.0
2007-08-24 10:01:00,1.90077,1.90128,1.90059,1.90128,10000000.0
2007-08-24 10:02:00,1.9012,1.9012,1.90087,1.90104,10000000.0
2007-08-24 10:03:00,1.90101,1.90167,1.90101,1.90167,7000000.0
2007-08-24 10:04:00,1.90173,1.90173,1.90138,1.90138,7000000.0
2007-08-24 10:05:00,1.90141,1.90153,1.90132,1.90133,11000000.0
2007-08-24 10:06:00,1.90153,1.90257,1.90153,1.90257,7000000.0
2007-08-24 10:07:00,1.90322,1.90322,1.90297,1.90297,7000000.0
2007-08-24 10:08:00,1.90321,1.90325,1.90309,1.90319,7000000.0
2007-08-24 10:09:00,1.90315,1.90327,1.90315,1.90321,7000000.0
2007-08-24 10:10:00,1.90354,1.90403,1.90348,1.90384,7000000.0
2007-08-24 10:11:00,1.90376,1.90416,1.90362,1.90416,7000000.0
2007-08-24 10:12:00,1.90465,1.90554,1.90465,1.90546,8000000.0
2007-08-24 10:13:00,1.90486,1.90502,1.9046,1.9046,8000000.0
2007-08-24 10:14:00,1.90458,1.90491,1.90451,1.90491,7000000.0
2007-08-24 10:15:00,1.90493,1.90497,1.90469,1.90484,10000000.0
2007-08-24 10:16:00,1.90468,1.90498,1.90465,1.90498,7000000.0
2007-08-24 10:17:00,1.90486,1.90532,1.90486,1.90521,11000000.0
2007-08-24 10:18:00,1.90483,1.90501,1.90481,1.90482,8000000.0
2007-08-24 10:19:00,1.90521,1.90606,1.90509,1.90509,9000000.0
2007-08-24 10:20:00,1.90561,1.9063,1.90561,1.9063,7000000.0
2007-08-24 10:21:00,1.90655,1.90711,1.90637,1.90711,8000000.0
2007-08-24 10:22:00,1.90677,1.90693,1.90661,1.90671,7000000.0
2007-08-24 10:23:00,1.90632,1.90651,1.90622,1.90625,7000000.0
2007-08-24 10:24:00,1.90669,1.90729,1.90669,1.90726,7000000.0
2007-08-24 10:25:00,1.90723,1.90723,1.90663,1.90663,9000000.0
2007-08-24 10:26:00,1.90694,1.907,1.90681,1.907,11000000.0
2007-08-24 10:27:00,1.90686,1.90764,1.90686,1.90764,8000000.0
2007-08-24 10:28:00,1.90792,1.908,1.90688,1.90688,9000000.0
2007-08-24 10:29:00,1.90744,1.90773,1.90714,1.90773,8000000.0
2007-08-24 10:30:00,1.90747,1.90757,1.90742,1.90757,8000000.0
2007-08-24 10:31:00,1.90757,1.90761,1.90733,1.90761,7000000.0
2007-08-24 10:32:00,1.90773,1.90775,1.90752,1.9077,9000000.0
2007-08-24 10:33:00,1.90717,1.90722,1.90676,1.90676,7000000.0
2007-08-24 10:34:00,1.90673,1.90697,1.90673,1.90697,7000000.0
2007-08-24 10:35:00,1.90693,1.90693,1.90665,1.90672,7000000.0
2007-08-24 10:36:00,1.90593,1.90593,1.90562,1.90568,8000000.0
2007-08-24 10:37:00,1.90569,1.90601,1.90569,1.90601,8000000.0
2007-08-24 10:38:00,1.90667,1.90689,1.90658,1.90682,10000000.0
2007-08-24 10:39:00,1.90679,1.90679,1.90613,1.90629,8000000.0
2007-08-24 10:40:00,1.90633,1.9065,1.90609,1.90609,7000000.0
2007-08-24 10:41:00,1.90568,1.90604,1.90568,1.90604,9000000.0
2007-08-24 10:42:00,1.90586,1.90603,1.90585,1.90591,7000000.0
2007-08-24 10:43:00,1.90562,1.90562,1.90524,1.90534,10000000.0
2007-08-24 10:44:00,1.90522,1.90522,1.90505,1.9052,7000000.0
2007-08-24 10:45:00,1.90531,1.90531,1.90511,1.90513,8000000.0
2007-08-24 10:46:00,1.90496,1.90564,1.90496,1.90564,8000000.0
2007-08-24 10:47:00,1.90583,1.90586,1.90505,1.90505,7000000.0
2007-08-24 10:48:00,1.90481,1.90481,1.9043,1.9043,8000000.0
2007-08-24 10:49:00,1.90452,1.90458,1.90421,1.90427,9000000.0
2007-08-24 10:50:00,1.90441,1.90471,1.90439,1.90471,8000000.0
2007-08-24 10:51:00,1.90482,1.9049,1.90472,1.90483,9000000.0
2007-08-24 10:52:00,1.90481,1.90495,1.90468,1.90468,8000000.0
2007-08-24 10:53:00,1.90435,1.90435,1.90405,1.90425,9000000.0
2007-08-24 10:54:00,1.90437,1.90445,1.90392,1.90398,10000000.0
2007-08-24 10:55:00,1.90396,1.90413,1.90392,1.90392,7000000.0
2007-08-24 10:56:00,1.90411,1.90479,1.90271,1.90453,7000000.0
2007-08-24 10:57:00,1.90402,1.90402,1.90379,1.90385,8000000.0
2007-08-24 10:58:00,1.90396,1.90396,1.90379,1.90379,7000000.0
2007-08-24 10:59:00,1.90378,1.904,1.90367,1.90367,11000000.0
2007-08-24 11:00:00,1.9032,1.90422,1.90277,1.90277,7000000.0
2007-08-24 11:01:00,1.90422,1.90496,1.90422,1.90496,8000000.0
2007-08-24 11:02:00,1.9052,1.90528,1.90519,1.9052,7000000.0
2007-08-24 11:03:00,1.90507,1.90557,1.90507,1.90557,11000000.0
2007-08-24 11:04:00,1.90551,1.90551,1.90495,1.90495,11000000.0
2007-08-24 11:05:00,1.90487,1.90504,1.90474,1.90504,7000000.0
2007-08-24 11:06:00,1.90508,1.90512,1.90471,1.90471,8000000.0
2007-08-24 11:07:00,1.90443,1.90443,1.90401,1.90401,7000000.0
2007-08-24 11:08:00,1.90448,1.90452,1.90429,1.90429,9000000.0
2007-08-24 11:09:00,1.90424,1.90424,1.90373,1.90373,8000000.0
2007-08-24 11:10:00,1.90361,1.90376,1.90356,1.90376,8000000.0
2007-08-24 11:11:00,1.90349,1.90349,1.90314,1.90314,10000000.0
2007-08-24 11:12:00,1.9031,1.90358,1.9031,1.90358,7000000.0
2007-08-24 11:13:00,1.9034,1.90393,1.90316,1.90393,11000000.0
2007-08-24 11:14:00,1.90345,1.90393,1.90291,1.9039,11000000.0
2007-08-24 11:15:00,1.90402,1.90407,1.90384,1.90384,7000000.0
2007-08-24 11:16:00,1.90413,1.90413,1.90401,1.90402,7000000.0
2007-08-24 11:17:00,1.90402,1.90432,1.90401,1.90432,7000000.0
2007-08-24 11:18:00,1.90427,1.90445,1.90409,1.90442,10000000.0
2007-08-24 11:19:00,1.9043,1.9043,1.90383,1.90383,11000000.0
2007-08-24 11:20:00,1.90323,1.90323,1.90249,1.90255,8000000.0
2007-08-24 11:21:00,1.90277,1.90286,1.90148,1.90148,7000000.0
2007-08-24 11:22:00,1.90266,1.90296,1.90266,1.90288,8000000.0
2007-08-24 11:23:00,1.90307,1.90326,1.90303,1.90307,8000000.0
2007-08-24 11:24:00,1.90318,1.90318,1.90296,1.90298,7000000.0
2007-08-24 11:25:00,1.90282,1.90282,1.90201,1.90201,8000000.0
2007-08-24 11:26:00,1.90217,1.9024,1.90196,1.9024,11000000.0
2007-08-24 11:27:00,1.90268,1.90268,1.90247,1.90262,8000000.0
2007-08-24 11:28:00,1.90259,1.90259,1.90191,1.90191,7000000.0
2007-08-24 11:29:00,1.90175,1.90175,1.90143,1.90172,8000000.0
2007-08-24 11:30:00,1.90163,1.90172,1.90154,1.90172,7000000.0
2007-08-24 11:31:00,1.90117,1.90248,1.90117,1.90248,11000000.0
2007-08-24 11:32:00,1.90321,1.90321,1.90283,1.90283,11000000.0
2007-08-24 11:33:00,1.90281,1.90288,1.90274,1.9028,7000000.0
2007-08-24 11:34:00,1.90291,1.90297,1.90282,1.90297,7000000.0
2007-08-24 11:35:00,1.90304,1.90304,1.90286,1.90295,10000000.0
2007-08-24 11:36:00,1.90294,1.90294,1.90271,1.90271,8000000.0
2007-08-24 11:37:00,1.90278,1.90287,1.90243,1.90269,8000000.0
2007-08-24 11:38:00,1.90265,1.90265,1.90234,1.90255,9000000.0
2007-08-24 11:39:00,1.90255,1.90272,1.90255,1.9026,9000000.0
2007-08-24 11:40:00,1.9028,1.9028,1.9023,1.90263,11000000.0
2007-08-24 11:41:00,1.90271,1.90294,1.90271,1.90285,11000000.0
2007-08-24 11:42:00,1.90239,1.90249,1.90233,1.90245,11000000.0
2007-08-24 11:43:00,1.90222,1.90239,1.90209,1.90239,7000000.0
2007-08-24 11:44:00,1.90263,1.90263,1.9023,1.9023,7000000.0
2007-08-24 11:45:00,1.90217,1.9027,1.90217,1.9027,11000000.0
2007-08-24 11:46:00,1.90281,1.90285,1.9027,1.90274,7000000.0
2007-08-24 11:47:00,1.90274,1.90286,1.90269,1.90269,9000000.0
2007-08-24 11:48:00,1.90259,1.90259,1.90195,1.90223,10000000.0
2007-08-24 11:49:00,1.90208,1.9021,1.90196,1.90198,7000000.0
2007-08-24 11:50:00,1.90211,1.90263,1.90211,1.90263,7000000.0
2007-08-24 11:51:00,1.90311,1.90311,1.90278,1.90308,8000000.0
2007-08-24 11:52:00,1.90297,1.90334,1.90297,1.90321,10000000.0
2007-08-24 11:53:00,1.90299,1.90323,1.90299,1.90317,10000000.0
2007-08-24 11:54:00,1.90327,1.90348,1.90327,1.90327,9000000.0
2007-08-24 11:55:00,1.90314,1.90341,1.90314,1.90341,8000000.0
2007-08-24 11:56:00,1.90314,1.90332,1.9029,1.90332,11000000.0
2007-08-24 11:57:00,1.9033,1.90337,1.90314,1.90337,8000000.0
2007-08-24 11:58:00,1.90316,1.90335,1.90312,1.90312,9000000.0
2007-08-24 11:59:00,1.90312,1.90321,1.9031,1.90318,7000000.0
2007-08-24 12:00:00,1.90319,1.9033,1.90315,1.90316,7000000.0
2007-08-24 12:01:00,1.9034,1.90344,1.90327,1.9033,10000000.0
2007-08-24 12:02:00,1.90333,1.90344,1.90309,1.90344,10000000.0
2007-08-24 12:03:00,1.90381,1.90437,1.90374,1.90437,7000000.0
2007-08-24 12:04:00,1.90439,1.90454,1.90401,1.90454,9000000.0
2007-08-24 12:05:00,1.90495,1.90511,1.9049,1.90503,11000000.0
2007-08-24 12:06:00,1.90473,1.90473,1.90423,1.90433,7000000.0
2007-08-24 12:07:00,1.90425,1.90444,1.90408,1.90444,7000000.0
2007-08-24 12:08:00,1.90459,1.90461,1.90444,1.90452,9000000.0
2007-08-24 12:09:00,1.90464,1.90473,1.90448,1.90468,8000000.0
2007-08-24 12:10:00,1.9047,1.9047,1.90431,1.90431,8000000.0
2007-08-24 12:11:00,1.90439,1.9055,1.90433,1.9055,7000000.0
2007-08-24 12:12:00,1.90564,1.90591,1.9056,1.9058,7000000.0
2007-08-24 12:13:00,1.90571,1.90606,1.9056,1.90597,10000000.0
2007-08-24 12:14:00,1.90621,1.9069,1.90621,1.9069,8000000.0
2007-08-24 12:15:00,1.90719,1.90738,1.90708,1.90727,8000000.0
2007-08-24 12:16:00,1.90698,1.90698,1.90652,1.90652,8000000.0
2007-08-24 12:17:00,1.9065,1.9065,1.9064,1.90647,8000000.0
2007-08-24 12:18:00,1.9065,1.90702,1.9065,1.90702,11000000.0
2007-08-24 12:19:00,1.90684,1.90703,1.90684,1.90703,9000000.0
2007-08-24 12:20:00,1.90704,1.90724,1.90681,1.90724,10000000.0
2007-08-24 12:21:00,1.90713,1.90764,1.90577,1.90577,7000000.0
2007-08-24 12:22:00,1.90743,1.90754,1.90725,1.9073,8000000.0
2007-08-24 12:23:00,1.90738,1.90768,1.90738,1.9075,7000000.0
2007-08-24 12:24:00,1.90751,1.90751,1.90693,1.90697,7000000.0
2007-08-24 12:25:00,1.90621,1.90673,1.90617,1.90673,9000000.0
2007-08-24 12:26:00,1.90669,1.90683,1.90663,1.90673,8000000.0
2007-08-24 12:27:00,1.90672,1.90691,1.9067,1.90674,10000000.0
2007-08-24 12:28:00,1.90725,1.90725,1.90706,1.90721,9000000.0
2007-08-24 12:29:00,1.90723,1.90756,1.90723,1.90756,9000000.0
2007-08-24 12:30:00,1.90762,1.90792,1.90753,1.90792,7000000.0
2007-08-24 12:31:00,1.90755,1.90805,1.90755,1.90805,11000000.0
2007-08-24 12:32:00,1.90813,1.90834,1.90807,1.90807,7000000.0
2007-08-24 12:33:00,1.90815,1.90862,1.90814,1.90855,7000000.0
2007-08-24 12:34:00,1.90858,1.90925,1.90858,1.90925,7000000.0
2007-08-24 12:35:00,1.90924,1.90924,1.90838,1.90838,8000000.0
2007-08-24 12:36:00,1.90798,1.90825,1.90798,1.90817,8000000.0
2007-08-24 12:37:00,1.90805,1.90829,1.90768,1.90768,9000000.0
2007-08-24 12:38:00,1.90737,1.90777,1.90737,1.90777,8000000.0
2007-08-24 12:39:00,1.9074,1.90754,1.90695,1.90695,9000000.0
2007-08-24 12:40:00,1.90669,1.90669,1.90625,1.90625,7000000.0
2007-08-24 12:41:00,1.90623,1.90636,1.90619,1.90634,8000000.0
2007-08-24 12:42:00,1.90637,1.90637,1.9061,1.90627,9000000.0
2007-08-24 12:43:00,1.90606,1.90606,1.90562,1.90562,9000000.0
2007-08-24 12:44:00,1.90552,1.90552,1.90538,1.90547,8000000.0
2007-08-24 12:45:00,1.90539,1.90541,1.90491,1.90536,10000000.0
2007-08-24 12:46:00,1.90546,1.90579,1.90546,1.90579,9000000.0
2007-08-24 12:47:00,1.90595,1.90599,1.90571,1.90571,10000000.0
2007-08-24 12:48:00,1.90553,1.906,1.90553,1.90585,11000000.0
2007-08-24 12:49:00,1.90593,1.90604,1.9059,1.9059,7000000.0
2007-08-24 12:50:00,1.90606,1.90606,1.90584,1.90594,7000000.0
2007-08-24 12:51:00,1.90546,1.9055,1.90529,1.90542,8000000.0
2007-08-24 12:52:00,1.90548,1.90567,1.90502,1.90567,11000000.0
2007-08-24 12:53:00,1.90604,1.90605,1.90584,1.90605,8000000.0
2007-08-24 12:54:00,1.90624,1.90711,1.90624,1.90711,7000000.0
2007-08-24 12:55:00,1.90722,1.90722,1.90659,1.90659,8000000.0
2007-08-24 12:56:00,1.90678,1.9068,1.90632,1.90632,7000000.0
2007-08-24 12:57:00,1.90611,1.90614,1.90591,1.90614,7000000.0
2007-08-24 12:58:00,1.9059,1.90607,1.90559,1.90559,8000000.0
2007-08-24 12:59:00,1.90449,1.90449,1.90216,1.90224,7000000.0
2007-08-24 13:00:00,1.90209,1.90238,1.90209,1.90222,8000000.0
2007-08-24 13:01:00,1.90229,1.90235,1.90197,1.90197,8000000.0
2007-08-24 13:02:00,1.90242,1.90308,1.90227,1.90308,7000000.0
2007-08-24 13:03:00,1.90282,1.90358,1.90282,1.90358,8000000.0
2007-08-24 13:04:00,1.90323,1.90357,1.90323,1.90357,7000000.0
2007-08-24 13:05:00,1.90343,1.90343,1.90185,1.90265,8000000.0
2007-08-24 13:06:00,1.90252,1.90277,1.90229,1.9026,7000000.0
2007-08-24 13:07:00,1.90244,1.90246,1.90236,1.90245,7000000.0
2007-08-24 13:08:00,1.90259,1.90265,1.9023,1.90234,10000000.0
2007-08-24 13:09:00,1.90271,1.90306,1.90259,1.90306,7000000.0
2007-08-24 13:10:00,1.90303,1.90322,1.9023,1.9023,9000000.0
2007-08-24 13:11:00,1.90215,1.90235,1.90193,1.90235,8000000.0
2007-08-24 13:12:00,1.90274,1.9033,1.90267,1.9033,8000000.0
2007-08-24 13:13:00,1.90328,1.90333,1.90307,1.90331,9000000.0
2007-08-24 13:14:00,1.90322,1.90322,1.90257,1.90271,7000000.0
2007-08-24 13:15:00,1.90318,1.9032,1.90296,1.90316,8000000.0
2007-08-24 13:16:00,1.90336,1.90346,1.90292,1.90346,8000000.0
2007-08-24 13:17:00,1.90405,1.90409,1.90364,1.9037,9000000.0
2007-08-24 13:18:00,1.90389,1.90442,1.90369,1.90442,10000000.0
2007-08-24 13:19:00,1.90438,1.90438,1.90421,1.90425,8000000.0
2007-08-24 13:20:00,1.90409,1.90409,1.90341,1.90341,8000000.0
2007-08-24 13:21:00,1.90344,1.90404,1.9034,1.90404,7000000.0
2007-08-24 13:22:00,1.90398,1.90398,1.90361,1.90388,11000000.0
2007-08-24 13:23:00,1.90338,1.90338,1.90238,1.90238,8000000.0
2007-08-24 13:24:00,1.90218,1.90218,1.9016,1.90172,7000000.0
2007-08-24 13:25:00,1.90145,1.90178,1.90145,1.90171,11000000.0
2007-08-24 13:26:00,1.90201,1.90257,1.90201,1.90257,10000000.0
2007-08-24 13:27:00,1.90172,1.90271,1.90172,1.90271,8000000.0
2007-08-24 13:28:00,1.90278,1.90292,1.90248,1.9028,21000000.0
2007-08-24 13:29:00,1.90284,1.90284,1.90249,1.90249,17000000.0
2007-08-24 13:30:00,1.90256,1.90264,1.90237,1.90237,7000000.0
2007-08-24 13:31:00,1.90234,1.90239,1.9023,1.90239,9000000.0
2007-08-24 13:32:00,1.90251,1.90251,1.90214,1.90216,14000000.0
2007-08-24 13:33:00,1.90219,1.90231,1.90201,1.90201,14000000.0
2007-08-24 13:34:00,1.90222,1.90237,1.90222,1.90235,31000000.0
2007-08-24 13:35:00,1.90258,1.90284,1.90258,1.90284,17000000.0
2007-08-24 13:36:00,1.90262,1.90262,1.9016,1.9016,24000000.0
2007-08-24 13:37:00,1.90128,1.90148,1.90083,1.90148,10000000.0
2007-08-24 13:38:00,1.90144,1.90146,1.90114,1.90128,18000000.0
2007-08-24 13:39:00,1.90111,1.90139,1.90111,1.90139,15000000.0
2007-08-24 13:40:00,1.90135,1.90153,1.90105,1.90105,29000000.0
2007-08-24 13:41:00,1.90107,1.9012,1.90101,1.9012,13000000.0
2007-08-24 13:42:00,1.9014,1.90178,1.9014,1.90178,8000000.0
2007-08-24 13:43:00,1.90193,1.90212,1.90186,1.90206,10000000.0
2007-08-24 13:44:00,1.90203,1.90203,1.90157,1.90198,26000000.0
2007-08-24 13:45:00,1.9019,1.90195,1.90165,1.90191,22000000.0
2007-08-24 13:46:00,1.90181,1.90181,1.90161,1.90162,19000000.0
2007-08-24 13:47:00,1.90171,1.90197,1.90171,1.90179,17000000.0
2007-08-24 13:48:00,1.90189,1.90217,1.90189,1.90217,22000000.0
2007-08-24 13:49:00,1.90241,1.90253,1.90235,1.90238,24000000.0
2007-08-24 13:50:00,1.90255,1.90261,1.90219,1.90219,15000000.0
2007-08-24 13:51:00,1.90216,1.90216,1.902,1.9021,22000000.0
2007-08-24 13:52:00,1.902,1.90209,1.90176,1.90176,32000000.0
2007-08-24 13:53:00,1.9017,1.90185,1.90155,1.90184,28000000.0
2007-08-24 13:54:00,1.902,1.9026,1.902,1.9025,31000000.0
2007-08-24 13:55:00,1.90233,1.90307,1.90233,1.90257,20000000.0
2007-08-24 13:56:00,1.90256,1.90354,1.90256,1.90354,24000000.0
2007-08-24 13:57:00,1.90368,1.90368,1.90338,1.9036,34000000.0
2007-08-24 13:58:00,1.90353,1.90393,1.90353,1.90393,16000000.0
2007-08-24 13:59:00,1.90398,1.90405,1.90396,1.90402,30000000.0
2007-08-24 14:00:00,1.90407,1.90407,1.90391,1.90398,39000000.0
2007-08-24 14:01:00,1.90371,1.90371,1.90276,1.90276,30000000.0
2007-08-24 14:02:00,1.9024,1.90243,1.90228,1.90234,19000000.0
2007-08-24 14:03:00,1.9024,1.90277,1.90228,1.90261,23000000.0
2007-08-24 14:04:00,1.90286,1.90291,1.90282,1.90288,33000000.0
2007-08-24 14:05:00,1.90281,1.90282,1.90244,1.90278,28000000.0
2007-08-24 14:06:00,1.90317,1.90331,1.90315,1.90329,31000000.0
2007-08-24 14:07:00,1.90187,1.90188,1.90177,1.90178,31000000.0
2007-08-24 14:08:00,1.90317,1.90317,1.90287,1.90297,27000000.0
2007-08-24 14:09:00,1.90288,1.90293,1.90276,1.90285,27000000.0
2007-08-24 14:10:00,1.90299,1.90328,1.90294,1.90294,24000000.0
2007-08-24 14:11:00,1.90264,1.90264,1.90246,1.90258,21000000.0
2007-08-24 14:12:00,1.90257,1.90287,1.90257,1.90286,22000000.0
2007-08-24 14:13:00,1.90278,1.90288,1.90262,1.90262,13000000.0
2007-08-24 14:14:00,1.90259,1.90259,1.90228,1.90228,21000000.0
2007-08-24 14:15:00,1.90226,1.90227,1.90184,1.90222,25000000.0
2007-08-24 14:16:00,1.90239,1.90262,1.90216,1.90251,26000000.0
2007-08-24 14:17:00,1.90265,1.90313,1.90265,1.90289,32000000.0
2007-08-24 14:18:00,1.90292,1.903,1.90274,1.903,27000000.0
2007-08-24 14:19:00,1.90244,1.90244,1.90205,1.90205,35000000.0
2007-08-24 14:20:00,1.90275,1.90275,1.90234,1.90238,32000000.0
2007-08-24 14:21:00,1.90238,1.90254,1.90167,1.90167,39000000.0
2007-08-24 14:22:00,1.90191,1.90267,1.90191,1.90261,22000000.0
2007-08-24 14:23:00,1.90265,1.90277,1.90259,1.90267,40000000.0
2007-08-24 14:24:00,1.903,1.90301,1.90277,1.90284,10000000.0
2007-08-24 14:25:00,1.90282,1.90291,1.90268,1.90276,35000000.0
2007-08-24 14:26:00,1.90252,1.90271,1.90243,1.9026,18000000.0
2007-08-24 14:27:00,1.90239,1.90266,1.90182,1.90182,28000000.0
2007-08-24 14:28:00,1.902,1.90225,1.90158,1.90158,21000000.0
2007-08-24 14:29:00,1.90155,1.90239,1.90155,1.90177,16000000.0
2007-08-24 14:30:00,1.90007,1.90159,1.90007,1.90159,25000000.0
2007-08-24 14:31:00,1.90118,1.90118,1.90043,1.90043,26000000.0
2007-08-24 14:32:00,1.89974,1.89974,1.89825,1.89825,32000000.0
2007-08-24 14:33:00,1.89832,1.89836,1.89794,1.89794,20000000.0
2007-08-24 14:34:00,1.8981,1.8981,1.89666,1.89666,25000000.0
2007-08-24 14:35:00,1.89549,1.89549,1.89472,1.89542,23000000.0
2007-08-24 14:36:00,1.89591,1.89591,1.89528,1.89546,11000000.0
2007-08-24 14:37:00,1.89603,1.89761,1.89603,1.89761,41000000.0
2007-08-24 14:38:00,1.89767,1.89767,1.89745,1.89762,54000000.0
2007-08-24 14:39:00,1.89781,1.89788,1.89755,1.89788,36000000.0
2007-08-24 14:40:00,1.89807,1.89807,1.89762,1.89762,36000000.0
2007-08-24 14:41:00,1.89745,1.8976,1.89735,1.89737,41000000.0
2007-08-24 14:42:00,1.89785,1.89849,1.89785,1.89849,19000000.0
2007-08-24 14:43:00,1.89864,1.89985,1.89864,1.89985,20000000.0
2007-08-24 14:44:00,1.89954,1.89982,1.89912,1.89979,25000000.0
2007-08-24 14:45:00,1.89963,1.90011,1.89953,1.89953,33000000.0
2007-08-24 14:46:00,1.89951,1.8999,1.89951,1.8999,11000000.0
2007-08-24 14:47:00,1.90007,1.90028,1.90007,1.90028,7000000.0
2007-08-24 14:48:00,1.9,1.9,1.89983,1.89983,21000000.0
2007-08-24 14:49:00,1.89967,1.89998,1.89953,1.89998,32000000.0
2007-08-24 14:50:00,1.8998,1.89984,1.89959,1.89959,33000000.0
2007-08-24 14:51:00,1.89948,1.89948,1.89817,1.8986,37000000.0
2007-08-24 14:52:00,1.8987,1.89914,1.8987,1.89914,17000000.0
2007-08-24 14:53:00,1.89907,1.89909,1.89844,1.89844,22000000.0
2007-08-24 14:54:00,1.89802,1.89813,1.89755,1.89755,17000000.0
2007-08-24 14:55:00,1.89733,1.89748,1.89733,1.89748,7000000.0
2007-08-24 14:56:00,1.89797,1.89893,1.89797,1.89893,21000000.0
2007-08-24 14:57:00,1.89887,1.89908,1.89872,1.89887,12000000.0
2007-08-24 14:58:00,1.89842,1.8997,1.89842,1.89948,31000000.0
2007-08-24 14:59:00,1.89988,1.90002,1.89965,1.90002,20000000.0
2007-08-24 15:00:00,1.89971,1.90005,1.89962,1.89963,32000000.0
2007-08-24 15:01:00,1.89966,1.90021,1.89966,1.90021,14000000.0
2007-08-24 15:02:00,1.90014,1.90047,1.90014,1.90027,26000000.0
2007-08-24 15:03:00,1.90035,1.90035,1.90006,1.90006,30000000.0
2007-08-24 15:04:00,1.90001,1.90011,1.89988,1.9,29000000.0
2007-08-24 15:05:00,1.89991,1.90016,1.89991,1.90016,28000000.0
2007-08-24 15:06:00,1.90015,1.9004,1.90006,1.90006,16000000.0
2007-08-24 15:07:00,1.90038,1.90041,1.90005,1.90005,26000000.0
2007-08-24 15:08:00,1.90046,1.90121,1.90046,1.90121,25000000.0
2007-08-24 15:09:00,1.90081,1.90119,1.89936,1.90119,34000000.0
2007-08-24 15:10:00,1.90117,1.90124,1.90081,1.90081,36000000.0
2007-08-24 15:11:00,1.9006,1.90104,1.9006,1.90094,27000000.0
2007-08-24 15:12:00,1.90098,1.90102,1.90096,1.90101,26000000.0
2007-08-24 15:13:00,1.90081,1.90106,1.90081,1.90088,41000000.0
2007-08-24 15:14:00,1.90085,1.90097,1.90082,1.90082,30000000.0
2007-08-24 15:15:00,1.90085,1.90142,1.90085,1.90142,21000000.0
2007-08-24 15:16:00,1.90139,1.90158,1.90133,1.90158,9000000.0
2007-08-24 15:17:00,1.90134,1.90144,1.90132,1.90143,26000000.0
2007-08-24 15:18:00,1.90139,1.90139,1.90126,1.90126,10000000.0
2007-08-24 15:19:00,1.9018,1.90225,1.9018,1.90225,16000000.0
2007-08-24 15:20:00,1.90207,1.90207,1.90098,1.90129,20000000.0
2007-08-24 15:21:00,1.90099,1.90225,1.90099,1.90225,12000000.0
2007-08-24 15:22:00,1.90208,1.90229,1.90167,1.90229,22000000.0
2007-08-24 15:23:00,1.90234,1.90234,1.9019,1.9019,36000000.0
2007-08-24 15:24:00,1.90153,1.90327,1.90147,1.90327,7000000.0
2007-08-24 15:25:00,1.90323,1.90336,1.90299,1.90336,14000000.0
2007-08-24 15:26:00,1.9035,1.9035,1.90242,1.90274,40000000.0
2007-08-24 15:27:00,1.90259,1.90474,1.90259,1.90474,32000000.0
2007-08-24 15:28:00,1.90396,1.90396,1.90337,1.90354,55000000.0
2007-08-24 15:29:00,1.90341,1.90369,1.90174,1.90369,47000000.0
2007-08-24 15:30:00,1.90236,1.9048,1.90174,1.9048,71000000.0
2007-08-24 15:31:00,1.90519,1.90519,1.90445,1.90452,58000000.0
2007-08-24 15:32:00,1.90435,1.90435,1.90343,1.90343,25000000.0
2007-08-24 15:33:00,1.90333,1.90372,1.90333,1.90372,32000000.0
2007-08-24 15:34:00,1.90455,1.90506,1.90437,1.90506,22000000.0
2007-08-24 15:35:00,1.9058,1.90617,1.90573,1.90616,30000000.0
2007-08-24 15:36:00,1.90595,1.90622,1.90595,1.90606,23000000.0
2007-08-24 15:37:00,1.90581,1.90599,1.90571,1.90599,24000000.0
2007-08-24 15:38:00,1.90652,1.90653,1.90625,1.90653,61000000.0
2007-08-24 15:39:00,1.90666,1.90746,1.90666,1.90746,40000000.0
2007-08-24 15:40:00,1.90725,1.90732,1.90685,1.90704,37000000.0
2007-08-24 15:41:00,1.90689,1.90704,1.90642,1.90677,43000000.0
2007-08-24 15:42:00,1.90672,1.90672,1.90643,1.90643,41000000.0
2007-08-24 15:43:00,1.90636,1.90649,1.90598,1.90649,30000000.0
2007-08-24 15:44:00,1.90623,1.9068,1.90615,1.9068,29000000.0
2007-08-24 15:45:00,1.90598,1.90598,1.90555,1.90588,36000000.0
2007-08-24 15:46:00,1.90602,1.90749,1.90602,1.90749,24000000.0
2007-08-24 15:47:00,1.9076,1.9076,1.90695,1.90726,31000000.0
2007-08-24 15:48:00,1.90706,1.90738,1.90702,1.90738,33000000.0
2007-08-24 15:49:00,1.90689,1.90689,1.90662,1.90662,25000000.0
2007-08-24 15:50:00,1.9067,1.90673,1.90661,1.90661,11000000.0
2007-08-24 15:51:00,1.90661,1.90661,1.90636,1.90659,37000000.0
2007-08-24 15:52:00,1.9065,1.9065,1.90629,1.90638,23000000.0
2007-08-24 15:53:00,1.90644,1.90666,1.90622,1.90666,15000000.0
2007-08-24 15:54:00,1.90626,1.90626,1.90567,1.906,26000000.0
2007-08-24 15:55:00,1.90573,1.9058,1.90551,1.90551,33000000.0
2007-08-24 15:56:00,1.90542,1.90547,1.90526,1.90547,36000000.0
2007-08-24 15:57:00,1.90536,1.90536,1.90491,1.90519,34000000.0
2007-08-24 15:58:00,1.90504,1.90524,1.90502,1.90523,24000000.0
2007-08-24 15:59:00,1.90499,1.90499,1.90483,1.90488,23000000.0
2007-08-24 16:00:00,1.9042,1.9042,1.90246,1.90246,51000000.0
2007-08-24 16:01:00,1.90179,1.90189,1.90162,1.90189,31000000.0
2007-08-24 16:02:00,1.90207,1.90233,1.90194,1.90233,29000000.0
2007-08-24 16:03:00,1.90271,1.90384,1.90271,1.90384,51000000.0
2007-08-24 16:04:00,1.90467,1.90549,1.90457,1.90549,38000000.0
2007-08-24 16:05:00,1.90546,1.90546,1.90402,1.90402,37000000.0
2007-08-24 16:06:00,1.90443,1.90446,1.90418,1.90444,33000000.0
2007-08-24 16:07:00,1.90435,1.90435,1.90379,1.90379,37000000.0
2007-08-24 16:08:00,1.90347,1.90357,1.90341,1.90341,37000000.0
2007-08-24 16:09:00,1.90323,1.90343,1.90309,1.90309,44000000.0
2007-08-24 16:10:00,1.90309,1.90385,1.90309,1.90335,41000000.0
2007-08-24 16:11:00,1.90321,1.90361,1.90312,1.90361,27000000.0
2007-08-24 16:12:00,1.90357,1.90446,1.90357,1.90427,22000000.0
2007-08-24 16:13:00,1.90439,1.90439,1.9039,1.9041,38000000.0
2007-08-24 16:14:00,1.90501,1.90501,1.90449,1.90477,41000000.0
2007-08-24 16:15:00,1.90425,1.90425,1.90393,1.90395,42000000.0
2007-08-24 16:16:00,1.90399,1.90399,1.90347,1.90367,45000000.0
2007-08-24 16:17:00,1.90351,1.90364,1.90339,1.90355,22000000.0
2007-08-24 16:18:00,1.90297,1.90351,1.90297,1.90351,49000000.0
2007-08-24 16:19:00,1.90396,1.90396,1.90277,1.90277,27000000.0
2007-08-24 16:20:00,1.9029,1.90328,1.9029,1.90328,52000000.0
2007-08-24 16:21:00,1.90354,1.9038,1.90354,1.90376,37000000.0
2007-08-24 16:22:00,1.9029,1.9029,1.90239,1.90239,50000000.0
2007-08-24 16:23:00,1.90224,1.90227,1.90182,1.90188,48000000.0
2007-08-24 16:24:00,1.90212,1.90233,1.90206,1.90206,44000000.0
2007-08-24 16:25:00,1.90206,1.90206,1.90182,1.90185,28000000.0
2007-08-24 16:26:00,1.90206,1.90236,1.90206,1.9022,41000000.0
2007-08-24 16:27:00,1.90228,1.90245,1.90228,1.90241,46000000.0
2007-08-24 16:28:00,1.90229,1.90284,1.90229,1.90265,34000000.0
2007-08-24 16:29:00,1.90263,1.9031,1.90263,1.90304,24000000.0
2007-08-24 16:30:00,1.90312,1.90352,1.90312,1.90345,43000000.0
2007-08-24 16:31:00,1.90377,1.90383,1.90328,1.90328,36000000.0
2007-08-24 16:32:00,1.90314,1.9033,1.90275,1.90275,34000000.0
2007-08-24 16:33:00,1.90306,1.90341,1.90306,1.9033,41000000.0
2007-08-24 16:34:00,1.90368,1.90399,1.90368,1.90388,29000000.0
2007-08-24 16:35:00,1.90389,1.90389,1.90348,1.90368,53000000.0
2007-08-24 16:36:00,1.90365,1.90379,1.90353,1.90354,43000000.0
2007-08-24 16:37:00,1.90358,1.90398,1.90358,1.90398,56000000.0
2007-08-24 16:38:00,1.90408,1.90414,1.90393,1.90393,34000000.0
2007-08-24 16:39:00,1.90399,1.90404,1.90386,1.90395,43000000.0
2007-08-24 16:40:00,1.90372,1.90391,1.90362,1.9038,63000000.0
2007-08-24 16:41:00,1.90403,1.90407,1.90358,1.90358,44000000.0
2007-08-24 16:42:00,1.90357,1.90365,1.90326,1.90328,57000000.0
2007-08-24 16:43:00,1.90307,1.90337,1.90306,1.90306,20000000.0
2007-08-24 16:44:00,1.90307,1.90326,1.90291,1.90291,34000000.0
2007-08-24 16:45:00,1.90304,1.90304,1.90215,1.90215,41000000.0
2007-08-24 16:46:00,1.90179,1.90179,1.90045,1.9014,59000000.0
2007-08-24 16:47:00,1.90054,1.90054,1.90013,1.90015,55000000.0
2007-08-24 16:48:00,1.90056,1.90092,1.90054,1.90092,46000000.0
2007-08-24 16:49:00,1.9012,1.9012,1.90102,1.90102,35000000.0
2007-08-24 16:50:00,1.90135,1.90216,1.90135,1.90216,45000000.0
2007-08-24 16:51:00,1.90256,1.90256,1.9023,1.9023,30000000.0
2007-08-24 16:52:00,1.90242,1.90272,1.90242,1.90272,30000000.0
2007-08-24 16:53:00,1.90257,1.90257,1.90134,1.90145,19000000.0
2007-08-24 16:54:00,1.90115,1.90124,1.90091,1.901,18000000.0
2007-08-24 16:55:00,1.90102,1.9012,1.90102,1.90119,40000000.0
2007-08-24 16:56:00,1.90128,1.90137,1.90126,1.90137,37000000.0
2007-08-24 16:57:00,1.90142,1.90144,1.90135,1.90135,17000000.0
2007-08-24 16:58:00,1.90136,1.90142,1.9013,1.9013,45000000.0
2007-08-24 16:59:00,1.90107,1.9012,1.90103,1.90119,39000000.0
2007-08-24 17:00:00,1.90119,1.90139,1.90119,1.90131,47000000.0
2007-08-24 17:01:00,1.90134,1.90137,1.901,1.901,26000000.0
2007-08-24 17:02:00,1.90091,1.90125,1.90084,1.901,33000000.0
2007-08-24 17:03:00,1.90083,1.90105,1.90076,1.90086,33000000.0
2007-08-24 17:04:00,1.9009,1.90099,1.90066,1.90066,37000000.0
2007-08-24 17:05:00,1.90072,1.90075,1.90054,1.90065,35000000.0
2007-08-24 17:06:00,1.90097,1.90102,1.9008,1.90102,46000000.0
2007-08-24 17:07:00,1.90049,1.90064,1.90049,1.90061,33000000.0
2007-08-24 17:08:00,1.90058,1.90071,1.90053,1.90058,45000000.0
2007-08-24 17:09:00,1.90072,1.90103,1.90072,1.90103,47000000.0
2007-08-24 17:10:00,1.90115,1.90127,1.90076,1.90076,36000000.0
2007-08-24 17:11:00,1.90085,1.90124,1.90085,1.90124,44000000.0
2007-08-24 17:12:00,1.90116,1.90122,1.90097,1.90118,23000000.0
2007-08-24 17:13:00,1.90126,1.90148,1.90098,1.90098,35000000.0
2007-08-24 17:14:00,1.90115,1.90135,1.90115,1.90135,27000000.0
2007-08-24 17:15:00,1.90132,1.90156,1.90123,1.90156,26000000.0
2007-08-24 17:16:00,1.90154,1.90154,1.90131,1.90149,27000000.0
2007-08-24 17:17:00,1.90177,1.90193,1.90177,1.90193,38000000.0
2007-08-24 17:18:00,1.90192,1.90193,1.90174,1.90176,29000000.0
2007-08-24 17:19:00,1.90161,1.90163,1.90148,1.90148,19000000.0
2007-08-24 17:20:00,1.90117,1.90152,1.90116,1.90152,29000000.0
2007-08-24 17:21:00,1.90124,1.90124,1.90089,1.90089,26000000.0
2007-08-24 17:22:00,1.90094,1.90104,1.90092,1.90104,30000000.0
2007-08-24 17:23:00,1.90114,1.90142,1.90114,1.90121,32000000.0
2007-08-24 17:24:00,1.90121,1.90142,1.90115,1.90123,23000000.0
2007-08-24 17:25:00,1.9014,1.90176,1.9014,1.90164,20000000.0
2007-08-24 17:26:00,1.90161,1.90163,1.90147,1.90151,18000000.0
2007-08-24 17:27:00,1.90139,1.90139,1.90121,1.90134,44000000.0
2007-08-24 17:28:00,1.90136,1.90163,1.90136,1.90155,39000000.0
2007-08-24 17:29:00,1.90149,1.90161,1.90145,1.90146,36000000.0
2007-08-24 17:30:00,1.90141,1.90163,1.90141,1.90158,61000000.0
2007-08-24 17:31:00,1.902,1.902,1.90164,1.90164,62000000.0
2007-08-24 17:32:00,1.9015,1.9015,1.90092,1.90092,54000000.0
2007-08-24 17:33:00,1.90087,1.90099,1.90066,1.90066,64000000.0
2007-08-24 17:34:00,1.90062,1.90087,1.90061,1.90086,60000000.0
2007-08-24 17:35:00,1.90096,1.90102,1.90096,1.90102,43000000.0
2007-08-24 17:36:00,1.90102,1.90102,1.90081,1.90094,58000000.0
2007-08-24 17:37:00,1.90111,1.90134,1.90111,1.90121,47000000.0
2007-08-24 17:38:00,1.90112,1.90121,1.90106,1.90111,44000000.0
2007-08-24 17:39:00,1.90122,1.90122,1.90112,1.90112,41000000.0
2007-08-24 17:40:00,1.90107,1.90107,1.90098,1.90102,59000000.0
2007-08-24 17:41:00,1.90074,1.90095,1.90074,1.90081,50000000.0
2007-08-24 17:42:00,1.90055,1.90095,1.90055,1.90089,37000000.0
2007-08-24 17:43:00,1.90087,1.90087,1.90061,1.90061,33000000.0
2007-08-24 17:44:00,1.90051,1.90103,1.90051,1.90103,46000000.0
2007-08-24 17:45:00,1.90113,1.90113,1.9008,1.90083,49000000.0
2007-08-24 17:46:00,1.9009,1.9009,1.90045,1.90045,56000000.0
2007-08-24 17:47:00,1.90037,1.90037,1.90013,1.90037,65000000.0
2007-08-24 17:48:00,1.90036,1.90044,1.9003,1.90042,61000000.0
2007-08-24 17:49:00,1.90045,1.90069,1.90033,1.90033,72000000.0
2007-08-24 17:50:00,1.90049,1.90104,1.90049,1.90104,53000000.0
2007-08-24 17:51:00,1.90095,1.90095,1.90054,1.90076,54000000.0
2007-08-24 17:52:00,1.90039,1.90041,1.90021,1.90021,51000000.0
2007-08-24 17:53:00,1.9002,1.90031,1.9002,1.90031,42000000.0
2007-08-24 17:54:00,1.89995,1.9002,1.89972,1.89972,32000000.0
2007-08-24 17:55:00,1.89984,1.89984,1.89974,1.89978,32000000.0
2007-08-24 17:56:00,1.89985,1.90022,1.89985,1.90013,47000000.0
2007-08-24 17:57:00,1.90047,1.90065,1.90047,1.90065,34000000.0
2007-08-24 17:58:00,1.90061,1.90061,1.89968,1.89968,44000000.0
2007-08-24 17:59:00,1.89907,1.89931,1.89892,1.89892,39000000.0
2007-08-24 18:00:00,1.89878,1.89886,1.89835,1.89844,32000000.0
2007-08-24 18:01:00,1.89903,1.89984,1.89903,1.89965,52000000.0
2007-08-24 18:02:00,1.89959,1.89995,1.89959,1.89995,30000000.0
2007-08-24 18:03:00,1.89996,1.89998,1.89971,1.89998,38000000.0
2007-08-24 18:04:00,1.90018,1.90119,1.90018,1.90119,38000000.0
2007-08-24 18:05:00,1.90102,1.90116,1.90102,1.90116,36000000.0
2007-08-24 18:06:00,1.90109,1.90109,1.90018,1.90018,32000000.0
2007-08-24 18:07:00,1.89976,1.89984,1.89964,1.89982,38000000.0
2007-08-24 18:08:00,1.89986,1.9,1.89976,1.9,56000000.0
2007-08-24 18:09:00,1.90031,1.90035,1.90013,1.90016,34000000.0
2007-08-24 18:10:00,1.89988,1.90012,1.89985,1.90012,26000000.0
2007-08-24 18:11:00,1.90008,1.90008,1.89986,1.9,34000000.0
2007-08-24 18:12:00,1.90002,1.9001,1.89993,1.90008,24000000.0
2007-08-24 18:13:00,1.90018,1.90072,1.90018,1.90072,30000000.0
2007-08-24 18:14:00,1.90072,1.90072,1.90002,1.90002,22000000.0
2007-08-24 18:15:00,1.89934,1.89934,1.8989,1.89903,21000000.0
2007-08-24 18:16:00,1.89877,1.89897,1.89863,1.89892,66000000.0
2007-08-24 18:17:00,1.89918,1.89984,1.89914,1.89914,60000000.0
2007-08-24 18:18:00,1.89945,1.89976,1.89945,1.89976,33000000.0
2007-08-24 18:19:00,1.89961,1.90007,1.89951,1.89951,46000000.0
2007-08-24 18:20:00,1.89964,1.90022,1.89964,1.90022,61000000.0
2007-08-24 18:21:00,1.90023,1.90023,1.89991,1.89991,37000000.0
2007-08-24 18:22:00,1.89988,1.89988,1.89974,1.89988,49000000.0
2007-08-24 18:23:00,1.89978,1.89983,1.89952,1.89983,34000000.0
2007-08-24 18:24:00,1.8995,1.9004,1.8995,1.9004,47000000.0
2007-08-24 18:25:00,1.90036,1.90077,1.90036,1.90077,31000000.0
2007-08-24 18:26:00,1.9007,1.9007,1.89966,1.89978,43000000.0
2007-08-24 18:27:00,1.8994,1.89948,1.89922,1.89948,35000000.0
2007-08-24 18:28:00,1.89967,1.89967,1.89935,1.89935,18000000.0
2007-08-24 18:29:00,1.89947,1.90014,1.89947,1.90014,24000000.0
2007-08-24 18:30:00,1.9003,1.9003,1.89967,1.9001,32000000.0
2007-08-24 18:31:00,1.90002,1.90021,1.89996,1.89996,46000000.0
2007-08-24 18:32:00,1.90005,1.90037,1.90003,1.90037,55000000.0
2007-08-24 18:33:00,1.90038,1.90059,1.90007,1.90059,29000000.0
2007-08-24 18:34:00,1.90043,1.90048,1.90039,1.9004,32000000.0
2007-08-24 18:35:00,1.90049,1.90049,1.90003,1.9001,47000000.0
2007-08-24 18:36:00,1.89976,1.90044,1.89976,1.9004,65000000.0
2007-08-24 18:37:00,1.90057,1.90057,1.8999,1.8999,63000000.0
2007-08-24 18:38:00,1.89979,1.89987,1.89967,1.89974,61000000.0
2007-08-24 18:39:00,1.89974,1.89974,1.89952,1.89952,37000000.0
2007-08-24 18:40:00,1.89955,1.8996,1.89937,1.8996,52000000.0
2007-08-24 18:41:00,1.89965,1.89994,1.89958,1.89994,68000000.0
2007-08-24 18:42:00,1.90016,1.90076,1.90016,1.90076,40000000.0
2007-08-24 18:43:00,1.90091,1.90091,1.9003,1.90036,39000000.0
2007-08-24 18:44:00,1.90034,1.90063,1.90021,1.90063,33000000.0
2007-08-24 18:45:00,1.90052,1.90062,1.90037,1.90062,57000000.0
2007-08-24 18:46:00,1.90048,1.90053,1.90016,1.90017,61000000.0
2007-08-24 18:47:00,1.90016,1.90062,1.90016,1.90062,41000000.0
2007-08-24 18:48:00,1.90069,1.90069,1.9004,1.9004,26000000.0
2007-08-24 18:49:00,1.89994,1.89994,1.89974,1.89978,31000000.0
2007-08-24 18:50:00,1.89984,1.89999,1.89968,1.89999,37000000.0
2007-08-24 18:51:00,1.90002,1.90011,1.89969,1.90011,17000000.0
2007-08-24 18:52:00,1.89975,1.90018,1.89961,1.89961,33000000.0
2007-08-24 18:53:00,1.89958,1.90008,1.89955,1.90008,31000000.0
2007-08-24 18:54:00,1.90046,1.90053,1.90015,1.90053,11000000.0
2007-08-24 18:55:00,1.9011,1.90184,1.90095,1.90095,22000000.0
2007-08-24 18:56:00,1.90101,1.90116,1.90084,1.90084,16000000.0
2007-08-24 18:57:00,1.90125,1.90229,1.90108,1.90229,15000000.0
2007-08-24 18:58:00,1.90265,1.90265,1.90199,1.90199,19000000.0
2007-08-24 18:59:00,1.90179,1.9019,1.90159,1.90167,26000000.0
2007-08-24 19:00:00,1.90179,1.90189,1.90176,1.9018,12000000.0
2007-08-24 19:01:00,1.9015,1.90168,1.90136,1.90136,18000000.0
2007-08-24 19:02:00,1.9016,1.90189,1.9016,1.90175,23000000.0
2007-08-24 19:03:00,1.90185,1.90185,1.9016,1.9016,21000000.0
2007-08-24 19:04:00,1.90143,1.90199,1.90143,1.90199,55000000.0
2007-08-24 19:05:00,1.90194,1.90194,1.90073,1.90073,42000000.0
2007-08-24 19:06:00,1.90047,1.90065,1.90033,1.90065,63000000.0
2007-08-24 19:07:00,1.90098,1.90152,1.90068,1.90152,39000000.0
2007-08-24 19:08:00,1.90157,1.9017,1.90122,1.90156,32000000.0
2007-08-24 19:09:00,1.90135,1.90147,1.90113,1.90135,56000000.0
2007-08-24 19:10:00,1.90185,1.9021,1.90181,1.90194,27000000.0
2007-08-24 19:11:00,1.90237,1.90288,1.90237,1.90288,36000000.0
2007-08-24 19:12:00,1.90302,1.90354,1.90302,1.90354,25000000.0
2007-08-24 19:13:00,1.90351,1.90351,1.90324,1.90324,23000000.0
2007-08-24 19:14:00,1.90326,1.90369,1.90313,1.90313,37000000.0
2007-08-24 19:15:00,1.90303,1.90303,1.90284,1.90284,17000000.0
2007-08-24 19:16:00,1.90287,1.90297,1.90286,1.90297,23000000.0
2007-08-24 19:17:00,1.90296,1.90296,1.90259,1.90259,17000000.0
2007-08-24 19:18:00,1.90244,1.90244,1.90228,1.90228,30000000.0
2007-08-24 19:19:00,1.90223,1.90253,1.90223,1.90253,36000000.0
2007-08-24 19:20:00,1.90246,1.90246,1.90141,1.90141,23000000.0
2007-08-24 19:21:00,1.90151,1.90157,1.90149,1.90149,21000000.0
2007-08-24 19:22:00,1.90147,1.90147,1.90115,1.90132,25000000.0
2007-08-24 19:23:00,1.9015,1.9015,1.90112,1.90127,12000000.0
2007-08-24 19:24:00,1.90114,1.90141,1.90107,1.90141,39000000.0
2007-08-24 19:25:00,1.9013,1.90187,1.9013,1.90187,49000000.0
2007-08-24 19:26:00,1.90174,1.9018,1.90155,1.90155,48000000.0
2007-08-24 19:27:00,1.90145,1.90145,1.90122,1.90122,51000000.0
2007-08-24 19:28:00,1.90153,1.90171,1.90153,1.90166,40000000.0
2007-08-24 19:29:00,1.90178,1.902,1.90161,1.90167,28000000.0
2007-08-24 19:30:00,1.90129,1.90129,1.90044,1.90044,32000000.0
2007-08-24 19:31:00,1.90028,1.90054,1.90022,1.90022,28000000.0
2007-08-24 19:32:00,1.90084,1.90084,1.89986,1.89986,31000000.0
2007-08-24 19:33:00,1.9005,1.90051,1.90019,1.90019,14000000.0
2007-08-24 19:34:00,1.90004,1.90011,1.89984,1.89997,49000000.0
2007-08-24 19:35:00,1.90004,1.90015,1.90001,1.90015,28000000.0
2007-08-24 19:36:00,1.90054,1.90074,1.90054,1.90067,16000000.0
2007-08-24 19:37:00,1.90059,1.90065,1.90045,1.90047,26000000.0
2007-08-24 19:38:00,1.90045,1.90072,1.90045,1.90072,8000000.0
2007-08-24 19:39:00,1.90088,1.90092,1.90076,1.90082,13000000.0
2007-08-24 19:40:00,1.90063,1.9008,1.90025,1.90025,16000000.0
2007-08-24 19:41:00,1.90024,1.90047,1.9002,1.90043,17000000.0
2007-08-24 19:42:00,1.90051,1.9008,1.90046,1.9008,19000000.0
2007-08-24 19:43:00,1.90088,1.90101,1.90088,1.90098,21000000.0
2007-08-24 19:44:00,1.90102,1.90102,1.90087,1.90087,21000000.0
2007-08-24 19:45:00,1.90087,1.90091,1.90064,1.90078,33000000.0
2007-08-24 19:46:00,1.90077,1.90077,1.90019,1.90068,18000000.0
2007-08-24 19:47:00,1.9008,1.90084,1.90076,1.90084,22000000.0
2007-08-24 19:48:00,1.90086,1.90092,1.90079,1.90088,18000000.0
2007-08-24 19:49:00,1.90093,1.90106,1.90093,1.90093,27000000.0
2007-08-24 19:50:00,1.90086,1.90086,1.90063,1.90063,23000000.0
2007-08-24 19:51:00,1.90043,1.90043,1.90032,1.90033,25000000.0
2007-08-24 19:52:00,1.90026,1.90026,1.89995,1.89995,15000000.0
2007-08-24 19:54:00,1.89988,1.8999,1.89987,1.8999,9000000.0
2007-08-24 19:55:00,1.89989,1.89996,1.8997,1.89996,30000000.0
2007-08-24 19:56:00,1.90004,1.90009,1.9,1.90009,20000000.0
2007-08-24 19:57:00,1.90024,1.90041,1.90024,1.90031,12000000.0
2007-08-24 19:58:00,1.90039,1.90058,1.90034,1.9005,13000000.0
2007-08-24 19:59:00,1.90054,1.90054,1.90032,1.9004,31000000.0
2007-08-24 20:00:00,1.90043,1.90046,1.90033,1.90034,23000000.0
2007-08-24 20:01:00,1.90022,1.90027,1.90016,1.90016,13000000.0
2007-08-24 20:02:00,1.9001,1.90018,1.89996,1.9001,20000000.0
2007-08-24 20:03:00,1.90008,1.90012,1.90002,1.90004,18000000.0
2007-08-24 20:04:00,1.89974,1.89996,1.89972,1.89991,27000000.0
2007-08-24 20:05:00,1.89984,1.90047,1.89984,1.90024,23000000.0
2007-08-24 20:06:00,1.90026,1.90026,1.90005,1.90007,13000000.0
2007-08-24 20:07:00,1.90007,1.90007,1.89976,1.89977,29000000.0
2007-08-24 20:08:00,1.89975,1.89999,1.89972,1.89995,15000000.0
2007-08-24 20:09:00,1.90017,1.90037,1.89981,1.90022,17000000.0
2007-08-24 20:10:00,1.89993,1.90009,1.89971,1.90008,8000000.0
2007-08-24 20:11:00,1.89997,1.90006,1.89982,1.89993,10000000.0
2007-08-24 20:12:00,1.89973,1.90004,1.89945,1.89949,15000000.0
2007-08-24 20:13:00,1.8999,1.89995,1.89968,1.89988,17000000.0
2007-08-24 20:14:00,1.89968,1.89984,1.89966,1.89981,15000000.0
2007-08-24 20:15:00,1.89981,1.89989,1.89977,1.89986,10000000.0
2007-08-24 20:16:00,1.89978,1.89996,1.89977,1.89984,22000000.0
2007-08-24 20:17:00,1.89969,1.89969,1.89902,1.89927,7000000.0
2007-08-24 20:18:00,1.89943,1.90002,1.89943,1.89993,24000000.0
2007-08-24 20:19:00,1.89993,1.90009,1.89993,1.90002,9000000.0
2007-08-24 20:20:00,1.89998,1.89998,1.8994,1.8994,14000000.0
2007-08-24 20:21:00,1.9001,1.9001,1.89976,1.89979,7000000.0
2007-08-24 20:22:00,1.89981,1.89985,1.89978,1.8998,12000000.0
2007-08-24 20:23:00,1.89977,1.89987,1.89977,1.89987,8000000.0
2007-08-24 20:24:00,1.89985,1.9004,1.89985,1.90039,15000000.0
2007-08-24 20:25:00,1.89994,1.9002,1.89994,1.89997,16000000.0
2007-08-24 20:26:00,1.90006,1.90028,1.90006,1.90025,22000000.0
2007-08-24 20:27:00,1.90039,1.90043,1.89999,1.90024,11000000.0
2007-08-24 20:28:00,1.90027,1.90059,1.90027,1.90059,7000000.0
2007-08-24 20:29:00,1.90048,1.90051,1.90026,1.90026,20000000.0
2007-08-24 20:30:00,1.90016,1.90022,1.90001,1.90021,27000000.0
2007-08-24 20:31:00,1.90023,1.90028,1.90021,1.90028,17000000.0
2007-08-24 20:32:00,1.9002,1.90026,1.90007,1.90007,20000000.0
2007-08-24 20:33:00,1.90004,1.90051,1.90004,1.90018,14000000.0
2007-08-24 20:34:00,1.90041,1.90078,1.90018,1.90078,28000000.0
2007-08-24 20:35:00,1.9009,1.90108,1.90077,1.90077,23000000.0
2007-08-24 20:36:00,1.90071,1.90076,1.90069,1.90071,11000000.0
2007-08-24 20:37:00,1.9012,1.9012,1.9011,1.9011,10000000.0
2007-08-24 20:38:00,1.90072,1.90072,1.90054,1.90055,10000000.0
2007-08-24 20:39:00,1.90044,1.90046,1.90034,1.90034,9000000.0
2007-08-24 20:40:00,1.90044,1.90059,1.90044,1.90051,8000000.0
2007-08-24 20:41:00,1.90053,1.90062,1.90033,1.90062,8000000.0
2007-08-24 20:42:00,1.9005,1.9006,1.90029,1.90032,15000000.0
2007-08-24 20:43:00,1.90043,1.90043,1.90032,1.90038,12000000.0
2007-08-24 20:44:00,1.90034,1.90036,1.90023,1.90034,7000000.0
2007-08-24 20:45:00,1.90031,1.90054,1.9003,1.90054,12000000.0
2007-08-24 20:46:00,1.90067,1.90082,1.90067,1.90082,9000000.0
2007-08-24 20:47:00,1.90073,1.90073,1.89996,1.90013,11000000.0
2007-08-24 20:48:00,1.89946,1.89946,1.89915,1.89942,11000000.0
2007-08-24 20:49:00,1.89946,1.89959,1.89904,1.89959,18000000.0
2007-08-24 20:50:00,1.89948,1.89958,1.89945,1.89958,7000000.0
2007-08-24 20:51:00,1.8996,1.8996,1.8995,1.89957,18000000.0
2007-08-24 20:52:00,1.89962,1.9003,1.89962,1.9003,15000000.0
2007-08-24 20:53:00,1.90044,1.90051,1.90044,1.90046,8000000.0
2007-08-24 20:54:00,1.90042,1.90048,1.90019,1.90019,10000000.0
2007-08-24 20:55:00,1.90018,1.9002,1.90013,1.90015,8000000.0
2007-08-24 20:56:00,1.90012,1.90019,1.90008,1.9001,8000000.0
2007-08-24 20:57:00,1.89993,1.90023,1.89993,1.90023,18000000.0
2007-08-24 20:58:00,1.90015,1.90036,1.90015,1.90019,14000000.0
2007-08-24 20:59:00,1.90021,1.90058,1.90021,1.90056,8000000.0
2007-08-24 21:00:00,1.90027,1.90056,1.90027,1.90053,11000000.0
2007-08-24 21:01:00,1.90026,1.90039,1.90026,1.90027,16000000.0
2007-08-24 21:02:00,1.89993,1.90032,1.89993,1.90032,7000000.0
2007-08-24 21:03:00,1.90033,1.90034,1.90017,1.90017,13000000.0
2007-08-24 21:04:00,1.9001,1.90016,1.90004,1.90009,8000000.0
2007-08-24 21:05:00,1.90004,1.90004,1.89974,1.89977,11000000.0
2007-08-24 21:06:00,1.89978,1.90031,1.89978,1.90031,8000000.0
2007-08-24 21:07:00,1.90027,1.9005,1.90027,1.9005,7000000.0
2007-08-24 21:08:00,1.9013,1.9013,1.90047,1.90047,11000000.0
2007-08-24 21:09:00,1.9005,1.90051,1.90041,1.90041,9000000.0
2007-08-24 21:10:00,1.90046,1.90049,1.90041,1.90041,5000000.0
2007-08-24 21:11:00,1.90031,1.90036,1.9002,1.9002,8000000.0
2007-08-24 21:12:00,1.90022,1.90036,1.89847,1.90036,10000000.0
2007-08-24 21:13:00,1.90032,1.90044,1.90024,1.90044,8000000.0
2007-08-24 21:14:00,1.90048,1.90065,1.90048,1.90056,8000000.0
2007-08-24 21:15:00,1.90044,1.90045,1.90027,1.90027,11000000.0
2007-08-24 21:16:00,1.90021,1.90021,1.89958,1.89958,9000000.0
2007-08-24 21:17:00,1.89952,1.89952,1.89933,1.89939,7000000.0
2007-08-24 21:18:00,1.89961,1.89983,1.89961,1.89983,7000000.0
2007-08-24 21:19:00,1.89975,1.89975,1.89961,1.89971,8000000.0
2007-08-24 21:20:00,1.8997,1.89976,1.89968,1.89971,12000000.0
2007-08-24 21:21:00,1.89977,1.89977,1.89941,1.89967,8000000.0
2007-08-24 21:22:00,1.89957,1.89992,1.89957,1.89992,7000000.0
2007-08-24 21:23:00,1.89981,1.89981,1.89941,1.89941,10000000.0
2007-08-24 21:24:00,1.89958,1.89981,1.89958,1.89981,8000000.0
2007-08-24 21:25:00,1.89979,1.89979,1.89959,1.89959,9000000.0
2007-08-24 21:26:00,1.89961,1.89961,1.89954,1.89961,17000000.0
2007-08-24 21:27:00,1.89971,1.90012,1.89971,1.90012,31000000.0
2007-08-24 21:28:00,1.9001,1.9001,1.8999,1.8999,20000000.0
2007-08-24 21:29:00,1.8998,1.9001,1.8998,1.89985,8000000.0
2007-08-24 21:30:00,1.89996,1.89996,1.89964,1.89964,9000000.0
2007-08-24 21:31:00,1.89966,1.89988,1.89966,1.89984,7000000.0
2007-08-24 21:32:00,1.89979,1.89979,1.89958,1.89958,8000000.0
2007-08-24 21:33:00,1.89952,1.89953,1.8994,1.8994,7000000.0
2007-08-24 21:34:00,1.89964,1.89982,1.89964,1.89982,10000000.0
2007-08-24 21:35:00,1.89982,1.89982,1.89959,1.89979,11000000.0
2007-08-24 21:36:00,1.89984,1.89984,1.89962,1.89962,11000000.0
2007-08-24 21:37:00,1.89957,1.8996,1.89933,1.89958,11000000.0
2007-08-24 21:38:00,1.89969,1.89982,1.8995,1.89951,26000000.0
2007-08-24 21:39:00,1.89927,1.89953,1.89926,1.89953,18000000.0
2007-08-24 21:40:00,1.89963,1.89988,1.89962,1.89988,12000000.0
2007-08-24 21:41:00,1.90001,1.90001,1.89967,1.89979,7000000.0
2007-08-24 21:42:00,1.89971,1.89971,1.89946,1.89946,7000000.0
2007-08-24 21:43:00,1.89948,1.89966,1.89948,1.89961,11000000.0
2007-08-24 21:44:00,1.89964,1.89984,1.89963,1.89974,18000000.0
2007-08-24 21:45:00,1.89983,1.89996,1.89939,1.89939,7000000.0
2007-08-24 21:46:00,1.89979,1.89979,1.89909,1.89945,15000000.0
2007-08-24 21:47:00,1.89952,1.89966,1.8995,1.89961,10000000.0
2007-08-24 21:48:00,1.89945,1.89946,1.89934,1.89946,7000000.0
2007-08-24 21:49:00,1.89995,1.89995,1.8999,1.89995,8000000.0
2007-08-24 21:50:00,1.8997,1.8997,1.89918,1.89933,10000000.0
2007-08-24 21:51:00,1.89953,1.89959,1.89937,1.89939,8000000.0
2007-08-24 21:52:00,1.89947,1.89947,1.8991,1.89912,10000000.0
2007-08-24 21:53:00,1.89882,1.89882,1.89851,1.89851,8000000.0
2007-08-24 21:54:00,1.89912,1.89912,1.89885,1.89893,9000000.0
2007-08-24 21:55:00,1.89886,1.89888,1.89841,1.89886,11000000.0
2007-08-24 21:56:00,1.8989,1.89922,1.8989,1.89922,7000000.0
2007-08-24 21:57:00,1.89863,1.89863,1.89814,1.89831,13000000.0
2007-08-24 21:58:00,1.89811,1.89811,1.89758,1.89758,16000000.0
2007-08-24 21:59:00,1.89774,1.89774,1.89724,1.89724,25000000.0
2007-08-24 22:00:00,1.89775,1.89775,1.89733,1.89733,12000000.0
2007-08-24 22:01:00,1.89738,1.89738,1.89708,1.89708,6000000.0
2007-08-24 22:02:00,1.89684,1.89684,1.89678,1.89682,11000000.0
2007-08-24 22:03:00,1.89679,1.89689,1.89614,1.89614,5000000.0
2007-08-24 22:04:00,1.89589,1.89609,1.89526,1.89609,11000000.0
2007-08-24 22:05:00,1.89634,1.89652,1.89634,1.89634,16000000.0
2007-08-24 22:06:00,1.8965,1.89653,1.89605,1.89646,8000000.0
2007-08-24 22:07:00,1.89558,1.89593,1.89528,1.89544,15000000.0
2007-08-24 22:08:00,1.89577,1.89577,1.89437,1.89437,30000000.0
2007-08-24 22:09:00,1.89443,1.8951,1.89397,1.8951,13000000.0
2007-08-24 22:10:00,1.8957,1.89571,1.89554,1.89562,8000000.0
2007-08-24 22:11:00,1.89591,1.89595,1.89561,1.89561,6000000.0
2007-08-24 22:12:00,1.8954,1.89541,1.8952,1.89524,15000000.0
2007-08-24 22:13:00,1.895,1.89505,1.89468,1.89505,10000000.0
2007-08-24 22:14:00,1.89498,1.89498,1.89413,1.89433,13000000.0
2007-08-24 22:15:00,1.89492,1.89499,1.89467,1.8948,9000000.0
2007-08-24 22:16:00,1.8951,1.89575,1.8951,1.89575,8000000.0
2007-08-24 22:17:00,1.89604,1.89619,1.89584,1.89584,16000000.0
2007-08-24 22:18:00,1.89582,1.89586,1.8958,1.89581,9000000.0
2007-08-24 22:19:00,1.89588,1.89588,1.89551,1.89551,9000000.0
2007-08-24 22:20:00,1.89544,1.89563,1.89511,1.89563,7000000.0
2007-08-24 22:21:00,1.89566,1.89566,1.89543,1.89543,11000000.0
2007-08-24 22:22:00,1.89517,1.89517,1.89415,1.89423,11000000.0
2007-08-24 22:23:00,1.89428,1.89465,1.89428,1.89439,15000000.0
2007-08-24 22:24:00,1.89374,1.89386,1.89352,1.89352,10000000.0
2007-08-24 22:25:00,1.89393,1.89395,1.89344,1.89344,8000000.0
2007-08-24 22:26:00,1.89342,1.89358,1.8933,1.89358,10000000.0
2007-08-24 22:27:00,1.89352,1.89364,1.89314,1.89354,10000000.0
2007-08-24 22:28:00,1.89344,1.89344,1.89328,1.89328,8000000.0
2007-08-24 22:29:00,1.89298,1.89298,1.89275,1.89283,7000000.0
2007-08-24 22:30:00,1.8924,1.8924,1.89207,1.89213,11000000.0
2007-08-24 22:31:00,1.89237,1.89276,1.89222,1.89276,22000000.0
2007-08-24 22:32:00,1.89265,1.8929,1.89257,1.8928,7000000.0
2007-08-24 22:33:00,1.89271,1.89276,1.89259,1.89271,38000000.0
2007-08-24 22:34:00,1.89258,1.89298,1.89249,1.89298,47000000.0
2007-08-24 22:35:00,1.89311,1.89346,1.89311,1.89346,27000000.0
2007-08-24 22:36:00,1.89359,1.89365,1.89357,1.89362,7000000.0
2007-08-24 22:37:00,1.89345,1.89366,1.89345,1.89366,28000000.0
2007-08-24 22:38:00,1.89365,1.89367,1.89347,1.89352,6000000.0
2007-08-24 22:39:00,1.89305,1.89305,1.89258,1.89258,11000000.0
2007-08-24 22:40:00,1.8924,1.8924,1.8922,1.8922,9000000.0
2007-08-24 22:41:00,1.89243,1.89267,1.89243,1.89248,16000000.0
2007-08-24 22:42:00,1.89251,1.8929,1.89251,1.89283,9000000.0
2007-08-24 22:43:00,1.89307,1.89307,1.89266,1.89266,11000000.0
2007-08-24 22:44:00,1.89269,1.89279,1.89265,1.89265,8000000.0
2007-08-24 22:45:00,1.89265,1.89285,1.89265,1.89285,12000000.0
2007-08-24 22:46:00,1.89292,1.89297,1.89275,1.89275,9000000.0
2007-08-24 22:47:00,1.89286,1.89313,1.89286,1.89294,16000000.0
2007-08-24 22:48:00,1.89311,1.89311,1.89296,1.89296,11000000.0
2007-08-24 22:49:00,1.89269,1.89269,1.89209,1.89209,12000000.0
2007-08-24 22:50:00,1.89222,1.89237,1.89212,1.89237,16000000.0
2007-08-24 22:51:00,1.89262,1.89298,1.89262,1.89288,10000000.0
2007-08-24 22:52:00,1.89287,1.89287,1.89269,1.89269,10000000.0
2007-08-24 22:53:00,1.89304,1.89352,1.89304,1.89342,8000000.0
2007-08-24 22:54:00,1.89372,1.89372,1.89346,1.8936,7000000.0
2007-08-24 22:55:00,1.89399,1.89418,1.89374,1.89374,6000000.0
2007-08-24 22:56:00,1.8936,1.89398,1.8936,1.89398,8000000.0
2007-08-24 22:57:00,1.89402,1.89414,1.89388,1.89388,7000000.0
2007-08-24 22:58:00,1.89393,1.89502,1.89393,1.89502,7000000.0
2007-08-24 22:59:00,1.89414,1.89414,1.8939,1.8939,9000000.0
2007-08-26 23:00:00,1.88647,1.88647,1.88602,1.88618,12000000.0
2007-08-26 23:01:00,1.886,1.88612,1.88576,1.88582,9000000.0
2007-08-26 23:02:00,1.88502,1.8853,1.88439,1.88446,7000000.0
2007-08-26 23:03:00,1.8835,1.88431,1.8835,1.88431,12000000.0
2007-08-26 23:04:00,1.88355,1.88433,1.88342,1.88433,9000000.0
2007-08-26 23:05:00,1.88413,1.8844,1.88413,1.8844,11000000.0
2007-08-26 23:06:00,1.88482,1.88482,1.88441,1.88464,8000000.0
2007-08-26 23:07:00,1.88449,1.88449,1.88431,1.88435,8000000.0
2007-08-26 23:08:00,1.88479,1.88479,1.88415,1.88421,15000000.0
2007-08-26 23:09:00,1.88443,1.88445,1.8844,1.8844,7000000.0
2007-08-26 23:10:00,1.88467,1.88467,1.88441,1.88441,8000000.0
2007-08-26 23:11:00,1.88504,1.88516,1.88496,1.88505,8000000.0
2007-08-26 23:12:00,1.88551,1.88579,1.88495,1.8857,8000000.0
2007-08-26 23:13:00,1.89386,1.89398,1.89379,1.89379,7000000.0
2007-08-26 23:14:00,1.89385,1.89402,1.89385,1.89402,9000000.0
2007-08-26 23:15:00,1.89398,1.89398,1.89388,1.89388,8000000.0
2007-08-26 23:16:00,1.88697,1.88728,1.88686,1.88728,9000000.0
2007-08-26 23:17:00,1.88682,1.88719,1.88682,1.88689,11000000.0
2007-08-26 23:18:00,1.88729,1.88763,1.88719,1.88763,9000000.0
2007-08-26 23:20:00,1.88764,1.88795,1.88736,1.88788,8000000.0
2007-08-26 23:21:00,1.88774,1.8879,1.88774,1.88789,8000000.0
2007-08-26 23:22:00,1.88811,1.88817,1.88763,1.88763,7000000.0
2007-08-26 23:23:00,1.88795,1.888,1.88787,1.88787,7000000.0
2007-08-26 23:24:00,1.88807,1.88817,1.88805,1.88807,9000000.0
2007-08-26 23:25:00,1.88765,1.8877,1.88765,1.88768,10000000.0
2007-08-26 23:26:00,1.88787,1.88787,1.88758,1.88758,5000000.0
2007-08-26 23:27:00,1.88773,1.8881,1.88738,1.88738,8000000.0
2007-08-26 23:28:00,1.88748,1.88767,1.88713,1.88753,8000000.0
2007-08-26 23:29:00,1.88813,1.88915,1.88813,1.88915,25000000.0
2007-08-26 23:30:00,1.89383,1.89385,1.89378,1.89378,16000000.0
2007-08-26 23:31:00,1.88816,1.88902,1.88816,1.88902,14000000.0
2007-08-26 23:32:00,1.89377,1.8938,1.89356,1.89356,9000000.0
2007-08-26 23:33:00,1.89342,1.89342,1.89331,1.89331,8000000.0
2007-08-26 23:34:00,1.89005,1.89007,1.89002,1.89005,9000000.0
2007-08-26 23:35:00,1.89336,1.89342,1.89335,1.89342,12000000.0
2007-08-26 23:36:00,1.88956,1.89006,1.88934,1.88988,9000000.0
2007-08-26 23:37:00,1.89349,1.89362,1.89336,1.89336,8000000.0
2007-08-26 23:38:00,1.88982,1.88989,1.88944,1.88982,8000000.0
2007-08-26 23:39:00,1.88927,1.89026,1.88909,1.88972,11000000.0
2007-08-26 23:40:00,1.89031,1.89038,1.88917,1.88946,21000000.0
2007-08-26 23:42:00,1.88988,1.88988,1.88908,1.88908,19000000.0
2007-08-26 23:43:00,1.88958,1.88958,1.88919,1.88926,7000000.0
2007-08-26 23:44:00,1.88963,1.88963,1.88893,1.88893,8000000.0
2007-08-26 23:45:00,1.88946,1.88968,1.88891,1.88895,7000000.0
2007-08-26 23:46:00,1.88928,1.88938,1.88906,1.88906,8000000.0
2007-08-26 23:47:00,1.88881,1.88905,1.88863,1.88863,11000000.0
2007-08-26 23:48:00,1.88926,1.88951,1.88902,1.88902,8000000.0
2007-08-26 23:49:00,1.88898,1.88927,1.88883,1.88883,9000000.0
2007-08-26 23:50:00,1.88972,1.88972,1.88915,1.88915,8000000.0
2007-08-26 23:51:00,1.88975,1.8898,1.88908,1.88908,10000000.0
2007-08-26 23:52:00,1.88983,1.88993,1.88917,1.88918,7000000.0
2007-08-26 23:53:00,1.88903,1.89029,1.88903,1.88917,10000000.0
2007-08-26 23:54:00,1.88913,1.88981,1.88913,1.88923,7000000.0
2007-08-26 23:55:00,1.89291,1.89291,1.89281,1.89289,9000000.0
2007-08-26 23:56:00,1.88913,1.88913,1.88845,1.88875,12000000.0
2007-08-26 23:57:00,1.8896,1.8896,1.88905,1.88905,5000000.0
2007-08-26 23:58:00,1.8897,1.8897,1.88899,1.88913,8000000.0
2007-08-26 23:59:00,1.88961,1.88972,1.88933,1.88937,18000000.0
2007-08-27 00:00:00,1.89306,1.89306,1.89009,1.89009,7000000.0
2007-08-27 00:01:00,1.88972,1.89053,1.88972,1.89053,8000000.0
2007-08-27 00:02:00,1.89034,1.89034,1.89018,1.89018,9000000.0
2007-08-27 00:03:00,1.88994,1.89012,1.88994,1.89012,12000000.0
2007-08-27 00:04:00,1.89011,1.89033,1.89007,1.89032,10000000.0
2007-08-27 00:05:00,1.89054,1.89054,1.88997,1.89036,9000000.0
2007-08-27 00:06:00,1.89034,1.89034,1.88956,1.88957,8000000.0
2007-08-27 00:07:00,1.88964,1.88964,1.8891,1.88944,9000000.0
2007-08-27 00:08:00,1.8898,1.88985,1.88955,1.88955,8000000.0
2007-08-27 00:09:00,1.88951,1.88964,1.88949,1.88951,9000000.0
2007-08-27 00:10:00,1.88913,1.88913,1.88852,1.88852,23000000.0
2007-08-27 00:11:00,1.88832,1.88842,1.88823,1.88837,11000000.0
2007-08-27 00:12:00,1.88848,1.88848,1.88813,1.88813,9000000.0
2007-08-27 00:13:00,1.88824,1.88846,1.88824,1.88841,8000000.0
2007-08-27 00:14:00,1.88811,1.8883,1.88799,1.88799,7000000.0
2007-08-27 00:15:00,1.88748,1.8875,1.88729,1.88737,7000000.0
2007-08-27 00:16:00,1.88742,1.88742,1.88715,1.88715,9000000.0
2007-08-27 00:17:00,1.88709,1.88709,1.88648,1.88648,7000000.0
2007-08-27 00:18:00,1.88633,1.88633,1.88564,1.88564,8000000.0
2007-08-27 00:19:00,1.88528,1.88578,1.88526,1.88526,11000000.0
2007-08-27 00:20:00,1.88546,1.88561,1.88545,1.88545,9000000.0
2007-08-27 00:21:00,1.88551,1.88564,1.88551,1.88551,8000000.0
2007-08-27 00:22:00,1.8851,1.88534,1.88495,1.88534,8000000.0
2007-08-27 00:23:00,1.8857,1.8857,1.88558,1.88568,7000000.0
2007-08-27 00:24:00,1.88545,1.88545,1.88492,1.88492,8000000.0
2007-08-27 00:25:00,1.884,1.88435,1.88384,1.88435,11000000.0
2007-08-27 00:26:00,1.88448,1.88471,1.8843,1.88471,7000000.0
2007-08-27 00:27:00,1.88441,1.88441,1.88422,1.88432,10000000.0
2007-08-27 00:28:00,1.88439,1.88494,1.88439,1.88478,8000000.0
2007-08-27 00:29:00,1.88488,1.88501,1.88486,1.88495,8000000.0
2007-08-27 00:30:00,1.88467,1.88471,1.88453,1.88466,7000000.0
2007-08-27 00:31:00,1.88462,1.88475,1.88458,1.88475,7000000.0
2007-08-27 00:32:00,1.88475,1.88479,1.88418,1.88431,7000000.0
2007-08-27 00:33:00,1.88422,1.88437,1.88416,1.88416,8000000.0
2007-08-27 00:34:00,1.88399,1.88419,1.88396,1.88419,23000000.0
2007-08-27 00:35:00,1.88381,1.88386,1.88338,1.88386,7000000.0
2007-08-27 00:36:00,1.88401,1.88401,1.88367,1.88387,9000000.0
2007-08-27 00:37:00,1.88405,1.88444,1.88405,1.88444,8000000.0
2007-08-27 00:38:00,1.8844,1.88443,1.8842,1.88437,7000000.0
2007-08-27 00:39:00,1.88423,1.88423,1.88375,1.88375,7000000.0
2007-08-27 00:40:00,1.88327,1.88327,1.88304,1.88322,7000000.0
2007-08-27 00:41:00,1.8831,1.88345,1.88298,1.88345,8000000.0
2007-08-27 00:42:00,1.88394,1.88421,1.88369,1.88421,8000000.0
2007-08-27 00:43:00,1.88484,1.88484,1.88462,1.88478,7000000.0
2007-08-27 00:44:00,1.8849,1.88497,1.88428,1.88472,11000000.0
2007-08-27 00:45:00,1.88457,1.88484,1.88454,1.88484,7000000.0
2007-08-27 00:46:00,1.88458,1.88458,1.88421,1.88421,10000000.0
2007-08-27 00:47:00,1.88398,1.88404,1.88397,1.88404,7000000.0
2007-08-27 00:48:00,1.88384,1.884,1.88384,1.88388,8000000.0
2007-08-27 00:49:00,1.88356,1.88397,1.88356,1.88397,10000000.0
2007-08-27 00:50:00,1.88395,1.88412,1.88385,1.88404,10000000.0
2007-08-27 00:51:00,1.8837,1.88371,1.88361,1.88364,8000000.0
2007-08-27 00:52:00,1.8838,1.88397,1.88371,1.88379,7000000.0
2007-08-27 00:53:00,1.8838,1.88422,1.88378,1.88422,11000000.0
2007-08-27 00:54:00,1.88454,1.88454,1.88415,1.88415,10000000.0
2007-08-27 00:55:00,1.88348,1.88348,1.88319,1.88334,7000000.0
2007-08-27 00:56:00,1.88327,1.88352,1.88326,1.88336,11000000.0
2007-08-27 00:57:00,1.88298,1.88298,1.8817,1.8817,8000000.0
2007-08-27 00:58:00,1.88132,1.88188,1.88128,1.88188,10000000.0
2007-08-27 00:59:00,1.88197,1.88221,1.88194,1.88221,7000000.0
2007-08-27 01:00:00,1.88227,1.8823,1.88211,1.88222,19000000.0
2007-08-27 01:01:00,1.88228,1.8825,1.88218,1.88223,12000000.0
2007-08-27 01:02:00,1.88207,1.88244,1.88207,1.88226,8000000.0
2007-08-27 01:03:00,1.88255,1.88285,1.88255,1.88278,7000000.0
2007-08-27 01:04:00,1.88284,1.88307,1.88283,1.88284,8000000.0
2007-08-27 01:05:00,1.88303,1.88312,1.88299,1.88308,7000000.0
2007-08-27 01:06:00,1.88281,1.88281,1.88224,1.88232,8000000.0
2007-08-27 01:07:00,1.88241,1.88286,1.88241,1.88284,5000000.0
2007-08-27 01:08:00,1.883,1.88348,1.883,1.88348,10000000.0
2007-08-27 01:09:00,1.88357,1.88357,1.88328,1.88328,8000000.0
2007-08-27 01:10:00,1.88326,1.8834,1.88311,1.8834,10000000.0
2007-08-27 01:11:00,1.88342,1.8837,1.88335,1.88355,11000000.0
2007-08-27 01:12:00,1.88374,1.88397,1.88367,1.88367,8000000.0
2007-08-27 01:13:00,1.88325,1.88325,1.88294,1.88294,8000000.0
2007-08-27 01:14:00,1.88312,1.88345,1.88301,1.88345,10000000.0
2007-08-27 01:15:00,1.88359,1.88383,1.88359,1.8836,10000000.0
2007-08-27 01:16:00,1.88355,1.88355,1.88339,1.88355,8000000.0
2007-08-27 01:17:00,1.88345,1.88345,1.883,1.883,11000000.0
2007-08-27 01:18:00,1.88318,1.88318,1.8829,1.88308,10000000.0
2007-08-27 01:19:00,1.88318,1.88363,1.88318,1.88337,11000000.0
2007-08-27 01:20:00,1.88356,1.8839,1.88356,1.88387,13000000.0
2007-08-27 01:21:00,1.88448,1.88448,1.88436,1.88436,7000000.0
2007-08-27 01:22:00,1.88414,1.88426,1.88411,1.88426,7000000.0
2007-08-27 01:23:00,1.88432,1.88432,1.88403,1.88403,8000000.0
2007-08-27 01:24:00,1.88397,1.88398,1.88385,1.88394,7000000.0
2007-08-27 01:25:00,1.88385,1.88402,1.88381,1.88401,9000000.0
2007-08-27 01:26:00,1.88404,1.88425,1.88384,1.88425,14000000.0
2007-08-27 01:27:00,1.8848,1.88487,1.88457,1.88457,15000000.0
2007-08-27 01:28:00,1.88465,1.88484,1.88432,1.88432,9000000.0
2007-08-27 01:29:00,1.88421,1.88439,1.88421,1.88439,10000000.0
2007-08-27 01:30:00,1.88437,1.88437,1.88414,1.88429,10000000.0
2007-08-27 01:31:00,1.88458,1.88467,1.88448,1.88467,7000000.0
2007-08-27 01:32:00,1.88479,1.88513,1.88479,1.88512,18000000.0
2007-08-27 01:33:00,1.88518,1.88518,1.88502,1.88502,20000000.0
2007-08-27 01:34:00,1.88488,1.88488,1.88429,1.88429,16000000.0
2007-08-27 01:35:00,1.8843,1.88456,1.8843,1.88456,8000000.0
2007-08-27 01:36:00,1.88452,1.88452,1.8843,1.8843,9000000.0
2007-08-27 01:37:00,1.88397,1.88427,1.88394,1.88427,7000000.0
2007-08-27 01:38:00,1.8843,1.88433,1.88425,1.88426,12000000.0
2007-08-27 01:39:00,1.88414,1.88414,1.88343,1.88343,12000000.0
2007-08-27 01:40:00,1.88415,1.88417,1.88415,1.88415,7000000.0
2007-08-27 01:41:00,1.88332,1.88332,1.88301,1.88301,11000000.0
2007-08-27 01:42:00,1.88314,1.8832,1.88279,1.88279,7000000.0
2007-08-27 01:43:00,1.88317,1.88317,1.88235,1.88257,8000000.0
2007-08-27 01:44:00,1.88246,1.88246,1.88231,1.88231,7000000.0
2007-08-27 01:45:00,1.88235,1.88246,1.88231,1.88231,7000000.0
2007-08-27 01:46:00,1.88235,1.88274,1.88235,1.88274,7000000.0
2007-08-27 01:47:00,1.88304,1.88318,1.88277,1.8828,14000000.0
2007-08-27 01:48:00,1.88269,1.88269,1.88245,1.8825,7000000.0
2007-08-27 01:49:00,1.88219,1.88219,1.88187,1.88187,8000000.0
2007-08-27 01:50:00,1.88178,1.88207,1.88178,1.88197,10000000.0
2007-08-27 01:51:00,1.88201,1.88215,1.88176,1.88176,16000000.0
2007-08-27 01:52:00,1.88125,1.88125,1.88033,1.88047,13000000.0
2007-08-27 01:53:00,1.88017,1.88025,1.87991,1.87991,7000000.0
2007-08-27 01:54:00,1.88021,1.88096,1.88021,1.88096,9000000.0
2007-08-27 01:55:00,1.88092,1.88092,1.88028,1.88028,12000000.0
2007-08-27 01:56:00,1.88026,1.88045,1.88023,1.88045,17000000.0
2007-08-27 01:57:00,1.88049,1.88094,1.88049,1.88094,13000000.0
2007-08-27 01:58:00,1.88124,1.88143,1.88124,1.88131,10000000.0
2007-08-27 01:59:00,1.88085,1.88122,1.88085,1.88119,7000000.0
2007-08-27 02:00:00,1.88144,1.88161,1.88143,1.88161,10000000.0
2007-08-27 02:01:00,1.8816,1.88171,1.8815,1.88155,8000000.0
2007-08-27 02:02:00,1.88143,1.88143,1.88111,1.88111,5000000.0
2007-08-27 02:03:00,1.88098,1.88118,1.87921,1.88118,10000000.0
2007-08-27 02:04:00,1.88106,1.88124,1.88106,1.88106,8000000.0
2007-08-27 02:05:00,1.88148,1.88167,1.88144,1.88152,10000000.0
2007-08-27 02:06:00,1.88209,1.88209,1.88194,1.882,10000000.0
2007-08-27 02:07:00,1.88218,1.88249,1.88218,1.88249,8000000.0
2007-08-27 02:08:00,1.88299,1.88299,1.88273,1.88281,8000000.0
2007-08-27 02:09:00,1.88265,1.88317,1.88265,1.88317,7000000.0
2007-08-27 02:10:00,1.8831,1.88315,1.88272,1.88272,9000000.0
2007-08-27 02:11:00,1.88294,1.883,1.88274,1.88274,8000000.0
2007-08-27 02:12:00,1.88252,1.88269,1.88243,1.88269,8000000.0
2007-08-27 02:13:00,1.8828,1.8831,1.88273,1.8831,7000000.0
2007-08-27 02:14:00,1.88297,1.88316,1.88297,1.88316,9000000.0
2007-08-27 02:15:00,1.88311,1.88325,1.88308,1.88313,8000000.0
2007-08-27 02:16:00,1.88313,1.88316,1.88308,1.88314,8000000.0
2007-08-27 02:17:00,1.88319,1.88332,1.88317,1.88332,9000000.0
2007-08-27 02:18:00,1.88309,1.8833,1.88309,1.88324,7000000.0
2007-08-27 02:19:00,1.88321,1.88321,1.8828,1.88309,11000000.0
2007-08-27 02:20:00,1.8828,1.8829,1.88271,1.88271,6000000.0
2007-08-27 02:21:00,1.88306,1.88332,1.88306,1.88327,7000000.0
2007-08-27 02:22:00,1.88353,1.88381,1.88353,1.88381,8000000.0
2007-08-27 02:23:00,1.88394,1.88414,1.88385,1.88399,10000000.0
2007-08-27 02:24:00,1.88368,1.88368,1.88332,1.88339,11000000.0
2007-08-27 02:25:00,1.88325,1.88325,1.88292,1.88292,11000000.0
2007-08-27 02:26:00,1.88319,1.88333,1.883,1.883,8000000.0
2007-08-27 02:27:00,1.88306,1.88337,1.88294,1.88294,9000000.0
2007-08-27 02:28:00,1.88296,1.88315,1.88296,1.88315,5000000.0
2007-08-27 02:29:00,1.8832,1.88336,1.88312,1.88327,7000000.0
2007-08-27 02:30:00,1.88335,1.88335,1.88311,1.88316,5000000.0
2007-08-27 02:31:00,1.88319,1.88328,1.88313,1.88328,8000000.0
2007-08-27 02:32:00,1.88338,1.8834,1.88309,1.88309,8000000.0
2007-08-27 02:33:00,1.88284,1.88319,1.88284,1.88319,8000000.0
2007-08-27 02:34:00,1.88321,1.88345,1.88321,1.88345,7000000.0
2007-08-27 02:35:00,1.88338,1.88339,1.8831,1.88339,11000000.0
2007-08-27 02:36:00,1.88321,1.88366,1.88321,1.88355,7000000.0
2007-08-27 02:37:00,1.88399,1.88399,1.88382,1.88391,7000000.0
2007-08-27 02:38:00,1.88389,1.88408,1.88379,1.88408,7000000.0
2007-08-27 02:39:00,1.88397,1.8841,1.88392,1.88404,8000000.0
2007-08-27 02:40:00,1.8837,1.88432,1.8837,1.88427,7000000.0
2007-08-27 02:41:00,1.8846,1.8846,1.88431,1.88431,8000000.0
2007-08-27 02:42:00,1.88425,1.88425,1.88405,1.88405,7000000.0
2007-08-27 02:43:00,1.88404,1.8846,1.88404,1.8846,9000000.0
2007-08-27 02:44:00,1.88451,1.88456,1.88421,1.88421,10000000.0
2007-08-27 02:45:00,1.88425,1.88445,1.88418,1.88441,8000000.0
2007-08-27 02:46:00,1.88443,1.88452,1.88435,1.88437,7000000.0
2007-08-27 02:47:00,1.88436,1.88438,1.88423,1.88435,11000000.0
2007-08-27 02:48:00,1.88438,1.88439,1.8842,1.8842,8000000.0
2007-08-27 02:49:00,1.884,1.88442,1.884,1.88442,11000000.0
2007-08-27 02:50:00,1.88443,1.88451,1.88434,1.88434,7000000.0
2007-08-27 02:51:00,1.88417,1.88417,1.8838,1.88416,8000000.0
2007-08-27 02:52:00,1.88439,1.88482,1.88439,1.88482,10000000.0
2007-08-27 02:53:00,1.88489,1.8853,1.88489,1.8853,8000000.0
2007-08-27 02:54:00,1.8852,1.88539,1.8852,1.88527,8000000.0
2007-08-27 02:55:00,1.88487,1.88495,1.88455,1.88462,8000000.0
2007-08-27 02:56:00,1.88466,1.88466,1.88426,1.88426,7000000.0
2007-08-27 02:57:00,1.88424,1.88424,1.88401,1.88424,8000000.0
2007-08-27 02:58:00,1.88418,1.88423,1.88407,1.88419,9000000.0
2007-08-27 02:59:00,1.88412,1.88412,1.88388,1.88389,9000000.0
2007-08-27 03:00:00,1.88348,1.88383,1.88348,1.8838,8000000.0
2007-08-27 03:01:00,1.88384,1.8839,1.88363,1.8839,8000000.0
2007-08-27 03:02:00,1.88412,1.88455,1.88412,1.88429,6000000.0
2007-08-27 03:03:00,1.88423,1.88472,1.88423,1.88466,7000000.0
2007-08-27 03:04:00,1.88473,1.88487,1.8845,1.88458,7000000.0
2007-08-27 03:05:00,1.88445,1.88453,1.88439,1.88446,8000000.0
2007-08-27 03:06:00,1.88435,1.88437,1.88401,1.88401,6000000.0
2007-08-27 03:07:00,1.88414,1.88414,1.88389,1.884,8000000.0
2007-08-27 03:08:00,1.88415,1.8844,1.88415,1.88437,6000000.0
2007-08-27 03:09:00,1.88448,1.88472,1.88444,1.88444,8000000.0
2007-08-27 03:10:00,1.88461,1.88503,1.88461,1.88503,7000000.0
2007-08-27 03:11:00,1.88577,1.88577,1.8852,1.88566,10000000.0
2007-08-27 03:12:00,1.88544,1.88544,1.88474,1.88474,7000000.0
2007-08-27 03:13:00,1.88451,1.88454,1.88413,1.88413,11000000.0
2007-08-27 03:14:00,1.88413,1.88432,1.88413,1.88422,11000000.0
2007-08-27 03:15:00,1.88433,1.88459,1.88433,1.88451,7000000.0
2007-08-27 03:16:00,1.88448,1.88488,1.8843,1.88488,7000000.0
2007-08-27 03:17:00,1.88484,1.88485,1.88394,1.88439,11000000.0
2007-08-27 03:18:00,1.88404,1.88438,1.88404,1.88434,10000000.0
2007-08-27 03:19:00,1.88411,1.88411,1.88371,1.88387,7000000.0
2007-08-27 03:20:00,1.88428,1.88433,1.88419,1.88419,7000000.0
2007-08-27 03:21:00,1.88439,1.88439,1.88382,1.88419,7000000.0
2007-08-27 03:22:00,1.88469,1.88486,1.88464,1.88484,7000000.0
2007-08-27 03:23:00,1.88456,1.88456,1.88424,1.88453,7000000.0
2007-08-27 03:24:00,1.88463,1.88487,1.88283,1.88487,8000000.0
2007-08-27 03:25:00,1.88523,1.88543,1.88519,1.88543,8000000.0
2007-08-27 03:26:00,1.88571,1.88571,1.88526,1.88554,10000000.0
2007-08-27 03:27:00,1.88515,1.88525,1.88492,1.88492,8000000.0
2007-08-27 03:28:00,1.88468,1.88477,1.88456,1.88456,10000000.0
2007-08-27 03:29:00,1.88459,1.88477,1.8845,1.88477,11000000.0
2007-08-27 03:30:00,1.88467,1.88467,1.88418,1.88427,5000000.0
2007-08-27 03:31:00,1.88404,1.88435,1.88404,1.88435,9000000.0
2007-08-27 03:32:00,1.88443,1.88445,1.88433,1.88445,5000000.0
2007-08-27 03:33:00,1.88447,1.88467,1.88441,1.88467,7000000.0
2007-08-27 03:34:00,1.88507,1.88547,1.88507,1.88547,3000000.0
2007-08-27 03:35:00,1.88573,1.88573,1.88505,1.88505,10000000.0
2007-08-27 03:36:00,1.88534,1.88545,1.88522,1.88527,11000000.0
2007-08-27 03:37:00,1.88522,1.88552,1.88522,1.88552,9000000.0
2007-08-27 03:38:00,1.88563,1.88563,1.88549,1.88563,7000000.0
2007-08-27 03:39:00,1.88559,1.88614,1.88559,1.88586,8000000.0
2007-08-27 03:40:00,1.88631,1.88762,1.88627,1.88762,7000000.0
2007-08-27 03:41:00,1.88793,1.88793,1.88743,1.88743,10000000.0
2007-08-27 03:42:00,1.88687,1.88764,1.88687,1.88759,10000000.0
2007-08-27 03:43:00,1.88834,1.88936,1.88834,1.88936,7000000.0
2007-08-27 03:44:00,1.88968,1.88978,1.88954,1.88969,8000000.0
2007-08-27 03:45:00,1.8896,1.88966,1.88937,1.88937,8000000.0
2007-08-27 03:46:00,1.88924,1.88924,1.88866,1.88866,7000000.0
2007-08-27 03:47:00,1.88851,1.88851,1.88804,1.88804,7000000.0
2007-08-27 03:48:00,1.88798,1.88819,1.88784,1.88808,9000000.0
2007-08-27 03:49:00,1.88777,1.88779,1.88753,1.8876,8000000.0
2007-08-27 03:50:00,1.8877,1.88813,1.8877,1.88804,8000000.0
2007-08-27 03:51:00,1.88813,1.88827,1.88808,1.88822,9000000.0
2007-08-27 03:52:00,1.88808,1.88808,1.88787,1.88799,5000000.0
2007-08-27 03:53:00,1.88801,1.88804,1.88784,1.88789,10000000.0
2007-08-27 03:54:00,1.88779,1.88789,1.88778,1.88786,5000000.0
2007-08-27 03:55:00,1.88796,1.88802,1.88778,1.88799,7000000.0
2007-08-27 03:56:00,1.88796,1.88796,1.88761,1.88768,7000000.0
2007-08-27 03:57:00,1.88747,1.88747,1.88718,1.8874,8000000.0
2007-08-27 03:58:00,1.88758,1.88758,1.88676,1.88715,8000000.0
2007-08-27 03:59:00,1.88702,1.88702,1.88667,1.88677,7000000.0
2007-08-27 04:00:00,1.8873,1.88734,1.88724,1.88724,4000000.0
2007-08-27 04:01:00,1.88724,1.88726,1.88696,1.887,7000000.0
2007-08-27 04:02:00,1.88669,1.88718,1.88669,1.88718,8000000.0
2007-08-27 04:03:00,1.8868,1.88685,1.88659,1.88659,8000000.0
2007-08-27 04:04:00,1.88624,1.88643,1.88605,1.88605,8000000.0
2007-08-27 04:05:00,1.88598,1.88627,1.88446,1.88446,9000000.0
2007-08-27 04:06:00,1.88599,1.88612,1.88592,1.88612,9000000.0
2007-08-27 04:07:00,1.88594,1.88594,1.88515,1.88525,11000000.0
2007-08-27 04:08:00,1.88553,1.8859,1.88553,1.88586,7000000.0
2007-08-27 04:09:00,1.88573,1.88589,1.88556,1.88558,8000000.0
2007-08-27 04:10:00,1.88567,1.88568,1.8855,1.88568,10000000.0
2007-08-27 04:11:00,1.88561,1.88579,1.88557,1.88579,7000000.0
2007-08-27 04:12:00,1.88566,1.8858,1.88524,1.8858,8000000.0
2007-08-27 04:13:00,1.88583,1.88594,1.88562,1.88562,8000000.0
2007-08-27 04:14:00,1.88574,1.88574,1.88564,1.88564,7000000.0
2007-08-27 04:15:00,1.88533,1.88544,1.88533,1.88539,7000000.0
2007-08-27 04:16:00,1.88545,1.88548,1.88526,1.88533,7000000.0
2007-08-27 04:17:00,1.8848,1.8848,1.88406,1.88406,7000000.0
2007-08-27 04:18:00,1.8843,1.8848,1.8843,1.88438,8000000.0
2007-08-27 04:19:00,1.88436,1.88441,1.88397,1.88422,11000000.0
2007-08-27 04:20:00,1.88413,1.88429,1.88387,1.88429,10000000.0
2007-08-27 04:21:00,1.88383,1.88399,1.88366,1.88382,8000000.0
2007-08-27 04:22:00,1.88412,1.88413,1.8838,1.8838,9000000.0
2007-08-27 04:23:00,1.88369,1.88369,1.88326,1.88328,7000000.0
2007-08-27 04:24:00,1.88255,1.88305,1.88255,1.88279,9000000.0
2007-08-27 04:25:00,1.88279,1.88279,1.88244,1.88258,7000000.0
2007-08-27 04:26:00,1.88227,1.88249,1.88178,1.88178,7000000.0
2007-08-27 04:27:00,1.88172,1.88187,1.88169,1.88187,8000000.0
2007-08-27 04:28:00,1.88136,1.88153,1.88112,1.88153,7000000.0
2007-08-27 04:29:00,1.88116,1.88157,1.88105,1.88131,8000000.0
2007-08-27 04:30:00,1.88093,1.88093,1.87922,1.87922,9000000.0
2007-08-27 04:31:00,1.8798,1.88063,1.8798,1.88033,10000000.0
2007-08-27 04:32:00,1.88029,1.88029,1.87974,1.88024,9000000.0
2007-08-27 04:33:00,1.88035,1.88054,1.88034,1.88034,8000000.0
2007-08-27 04:34:00,1.88096,1.88096,1.8806,1.8806,7000000.0
2007-08-27 04:35:00,1.88062,1.88076,1.88062,1.88063,7000000.0
2007-08-27 04:36:00,1.88063,1.88076,1.8806,1.88075,8000000.0
2007-08-27 04:37:00,1.88084,1.88084,1.88047,1.88047,11000000.0
2007-08-27 04:38:00,1.88067,1.88082,1.88059,1.88073,9000000.0
2007-08-27 04:39:00,1.88058,1.88069,1.88057,1.88063,9000000.0
2007-08-27 04:40:00,1.88085,1.88095,1.88081,1.88081,6000000.0
2007-08-27 04:41:00,1.88051,1.88071,1.88051,1.88071,8000000.0
2007-08-27 04:42:00,1.88082,1.88106,1.8808,1.8808,7000000.0
2007-08-27 04:43:00,1.88079,1.88111,1.88065,1.88079,11000000.0
2007-08-27 04:44:00,1.881,1.881,1.88061,1.88076,9000000.0
2007-08-27 04:45:00,1.88078,1.88092,1.88067,1.88088,8000000.0
2007-08-27 04:46:00,1.88102,1.88102,1.88088,1.88088,7000000.0
2007-08-27 04:47:00,1.8814,1.88149,1.88139,1.88147,7000000.0
2007-08-27 04:48:00,1.88161,1.88169,1.88143,1.88143,7000000.0
2007-08-27 04:49:00,1.88162,1.88162,1.88129,1.88162,11000000.0
2007-08-27 04:50:00,1.88152,1.88163,1.8814,1.88163,9000000.0
2007-08-27 04:51:00,1.88206,1.88226,1.88205,1.88205,7000000.0
2007-08-27 04:52:00,1.88207,1.88228,1.88198,1.88228,10000000.0
2007-08-27 04:53:00,1.88217,1.88297,1.88217,1.8827,9000000.0
2007-08-27 04:54:00,1.88331,1.88356,1.88315,1.88356,7000000.0
2007-08-27 04:55:00,1.88373,1.88373,1.88316,1.88345,8000000.0
2007-08-27 04:56:00,1.88314,1.88327,1.88314,1.88315,7000000.0
2007-08-27 04:57:00,1.88307,1.88334,1.88307,1.88318,8000000.0
2007-08-27 04:58:00,1.88329,1.88339,1.88324,1.88326,8000000.0
2007-08-27 04:59:00,1.88366,1.88413,1.88366,1.88413,8000000.0
2007-08-27 05:00:00,1.88402,1.88421,1.88394,1.88421,7000000.0
2007-08-27 05:01:00,1.88433,1.88433,1.8839,1.8839,7000000.0
2007-08-27 05:02:00,1.88401,1.88406,1.88385,1.88406,7000000.0
2007-08-27 05:03:00,1.88397,1.88397,1.88379,1.88395,7000000.0
2007-08-27 05:04:00,1.88365,1.88406,1.88365,1.88406,7000000.0
2007-08-27 05:05:00,1.88438,1.8852,1.88438,1.8852,8000000.0
2007-08-27 05:06:00,1.8851,1.88575,1.8851,1.88575,7000000.0
2007-08-27 05:07:00,1.88577,1.88583,1.88563,1.88579,8000000.0
2007-08-27 05:08:00,1.88545,1.88545,1.88488,1.88489,10000000.0
2007-08-27 05:09:00,1.88466,1.8847,1.88419,1.8847,7000000.0
2007-08-27 05:10:00,1.8846,1.8846,1.88391,1.88391,7000000.0
2007-08-27 05:11:00,1.88394,1.88416,1.88385,1.88406,8000000.0
2007-08-27 05:12:00,1.88397,1.88409,1.88395,1.88395,11000000.0
2007-08-27 05:13:00,1.88417,1.88429,1.88402,1.88422,8000000.0
2007-08-27 05:14:00,1.88455,1.88498,1.88455,1.88498,11000000.0
2007-08-27 05:15:00,1.88517,1.88524,1.88474,1.88474,11000000.0
2007-08-27 05:16:00,1.88496,1.88508,1.88475,1.88506,9000000.0
2007-08-27 05:17:00,1.88473,1.88497,1.88473,1.88497,8000000.0
2007-08-27 05:18:00,1.88496,1.88524,1.88488,1.88524,8000000.0
2007-08-27 05:19:00,1.88543,1.88551,1.88533,1.88546,7000000.0
2007-08-27 05:20:00,1.88545,1.88545,1.88532,1.8854,10000000.0
2007-08-27 05:21:00,1.8853,1.88583,1.8853,1.88583,8000000.0
2007-08-27 05:22:00,1.88527,1.88555,1.88527,1.88555,7000000.0
2007-08-27 05:23:00,1.88568,1.88568,1.88546,1.8856,10000000.0
2007-08-27 05:24:00,1.88581,1.88611,1.88566,1.88566,8000000.0
2007-08-27 05:25:00,1.88572,1.88589,1.88572,1.88589,7000000.0
2007-08-27 05:26:00,1.88611,1.88633,1.886,1.88602,7000000.0
2007-08-27 05:27:00,1.88569,1.88569,1.88525,1.88536,8000000.0
2007-08-27 05:28:00,1.8852,1.8854,1.88518,1.88519,9000000.0
2007-08-27 05:29:00,1.88525,1.88529,1.88498,1.88509,7000000.0
2007-08-27 05:30:00,1.8851,1.88513,1.8851,1.88513,2000000.0
2007-08-27 05:31:00,1.88455,1.8846,1.88438,1.8846,8000000.0
2007-08-27 05:32:00,1.88533,1.88537,1.88526,1.88526,6000000.0
2007-08-27 05:33:00,1.88572,1.88572,1.88555,1.88555,9000000.0
2007-08-27 05:34:00,1.88605,1.88606,1.88579,1.88592,8000000.0
2007-08-27 05:35:00,1.88598,1.88617,1.88577,1.88577,7000000.0
2007-08-27 05:36:00,1.88613,1.88635,1.88613,1.88635,9000000.0
2007-08-27 05:37:00,1.8863,1.8863,1.88618,1.88618,7000000.0
2007-08-27 05:38:00,1.88602,1.88647,1.88602,1.88641,9000000.0
2007-08-27 05:39:00,1.88648,1.88648,1.8863,1.8863,7000000.0
2007-08-27 05:40:00,1.88627,1.88644,1.88626,1.88626,6000000.0
2007-08-27 05:41:00,1.88593,1.88621,1.88586,1.88621,8000000.0
2007-08-27 05:42:00,1.88651,1.88651,1.88633,1.8864,7000000.0
2007-08-27 05:43:00,1.88619,1.88633,1.88606,1.88623,9000000.0
2007-08-27 05:44:00,1.88636,1.88636,1.88604,1.88625,8000000.0
2007-08-27 05:45:00,1.88636,1.88636,1.886,1.88629,11000000.0
2007-08-27 05:46:00,1.88616,1.88638,1.88614,1.88638,8000000.0
2007-08-27 05:47:00,1.88639,1.88642,1.88599,1.88599,8000000.0
2007-08-27 05:48:00,1.88646,1.88662,1.88646,1.88646,7000000.0
2007-08-27 05:49:00,1.88586,1.88586,1.88505,1.88505,8000000.0
2007-08-27 05:50:00,1.885,1.88522,1.88498,1.88518,9000000.0
2007-08-27 05:51:00,1.88543,1.88591,1.88543,1.88591,8000000.0
2007-08-27 05:52:00,1.88584,1.88592,1.88551,1.88552,8000000.0
2007-08-27 05:54:00,1.88559,1.88612,1.88559,1.88612,10000000.0
2007-08-27 05:55:00,1.8862,1.8862,1.88597,1.88597,8000000.0
2007-08-27 05:56:00,1.88582,1.886,1.88582,1.886,7000000.0
2007-08-27 05:57:00,1.88593,1.88605,1.88585,1.88605,8000000.0
2007-08-27 05:58:00,1.88619,1.88641,1.88605,1.88641,9000000.0
2007-08-27 05:59:00,1.88618,1.88618,1.8859,1.88605,10000000.0
2007-08-27 06:00:00,1.88632,1.88658,1.88632,1.88656,8000000.0
2007-08-27 06:01:00,1.88652,1.88658,1.88649,1.88649,7000000.0
2007-08-27 06:02:00,1.88671,1.88778,1.88666,1.88778,7000000.0
2007-08-27 06:03:00,1.88781,1.88781,1.88739,1.88739,8000000.0
2007-08-27 06:04:00,1.8875,1.88804,1.8875,1.88804,7000000.0
2007-08-27 06:05:00,1.88822,1.88822,1.88787,1.88811,7000000.0
2007-08-27 06:06:00,1.88799,1.88811,1.88779,1.88811,7000000.0
2007-08-27 06:07:00,1.8882,1.8882,1.88794,1.88794,7000000.0
2007-08-27 06:08:00,1.88806,1.88833,1.88806,1.88814,7000000.0
2007-08-27 06:09:00,1.88811,1.88845,1.88811,1.88818,8000000.0
2007-08-27 06:10:00,1.88818,1.88836,1.88814,1.88823,8000000.0
2007-08-27 06:11:00,1.88831,1.88854,1.88831,1.88851,8000000.0
2007-08-27 06:12:00,1.88895,1.88899,1.88863,1.88863,8000000.0
2007-08-27 06:13:00,1.88859,1.88887,1.88859,1.88882,8000000.0
2007-08-27 06:14:00,1.88877,1.88888,1.88871,1.88871,3000000.0
2007-08-27 06:15:00,1.88908,1.88917,1.889,1.88907,8000000.0
2007-08-27 06:16:00,1.88897,1.88941,1.88897,1.88941,4000000.0
2007-08-27 06:17:00,1.88906,1.88949,1.88894,1.88949,7000000.0
2007-08-27 06:18:00,1.88957,1.88988,1.88934,1.88988,9000000.0
2007-08-27 06:19:00,1.8897,1.8897,1.88937,1.88937,7000000.0
2007-08-27 06:20:00,1.88951,1.88968,1.88943,1.88968,9000000.0
2007-08-27 06:21:00,1.88981,1.88993,1.8896,1.88993,8000000.0
2007-08-27 06:22:00,1.89015,1.89015,1.88962,1.88988,8000000.0
2007-08-27 06:23:00,1.88981,1.89005,1.88978,1.89001,8000000.0
2007-08-27 06:24:00,1.89006,1.89029,1.89001,1.89029,11000000.0
2007-08-27 06:25:00,1.89026,1.89026,1.89005,1.89007,11000000.0
2007-08-27 06:26:00,1.89003,1.89005,1.88984,1.88995,11000000.0
2007-08-27 06:27:00,1.88992,1.89028,1.88992,1.89028,7000000.0
2007-08-27 06:28:00,1.89071,1.8908,1.89063,1.89063,8000000.0
2007-08-27 06:29:00,1.8906,1.89079,1.89047,1.89079,8000000.0
2007-08-27 06:30:00,1.89088,1.89088,1.89048,1.89048,8000000.0
2007-08-27 06:31:00,1.89056,1.89097,1.89049,1.89097,7000000.0
2007-08-27 06:32:00,1.89094,1.89141,1.89094,1.89141,6000000.0
2007-08-27 06:33:00,1.89145,1.89168,1.89145,1.89168,7000000.0
2007-08-27 06:34:00,1.89124,1.89138,1.89124,1.89127,7000000.0
2007-08-27 06:35:00,1.89105,1.89105,1.89057,1.89058,11000000.0
2007-08-27 06:36:00,1.89065,1.89076,1.89053,1.89076,7000000.0
2007-08-27 06:37:00,1.89073,1.89073,1.89044,1.89065,10000000.0
2007-08-27 06:38:00,1.89054,1.89068,1.89048,1.89068,10000000.0
2007-08-27 06:39:00,1.89091,1.89109,1.89086,1.891,11000000.0
2007-08-27 06:40:00,1.89101,1.89101,1.89074,1.89074,6000000.0
2007-08-27 06:41:00,1.89081,1.89101,1.89081,1.89093,7000000.0
2007-08-27 06:42:00,1.8908,1.8908,1.8905,1.89054,11000000.0
2007-08-27 06:43:00,1.89039,1.89057,1.89039,1.89049,7000000.0
2007-08-27 06:44:00,1.89048,1.89048,1.89025,1.89039,8000000.0
2007-08-27 06:45:00,1.88973,1.89028,1.88973,1.89028,8000000.0
2007-08-27 06:46:00,1.8904,1.8904,1.89002,1.89036,10000000.0
2007-08-27 06:47:00,1.89033,1.89033,1.89007,1.8902,8000000.0
2007-08-27 06:48:00,1.89003,1.89011,1.88982,1.88989,7000000.0
2007-08-27 06:49:00,1.89023,1.89038,1.88993,1.89038,8000000.0
2007-08-27 06:50:00,1.89037,1.89042,1.89017,1.89017,10000000.0
2007-08-27 06:51:00,1.89012,1.89021,1.88974,1.88974,10000000.0
2007-08-27 06:52:00,1.88994,1.88994,1.88946,1.88946,8000000.0
2007-08-27 06:53:00,1.88936,1.88936,1.88905,1.8892,8000000.0
2007-08-27 06:54:00,1.88935,1.88935,1.88912,1.88912,7000000.0
2007-08-27 06:55:00,1.88924,1.88944,1.889,1.88936,7000000.0
2007-08-27 06:56:00,1.88953,1.88965,1.88943,1.88943,8000000.0
2007-08-27 06:57:00,1.88982,1.88994,1.88969,1.88993,7000000.0
2007-08-27 06:58:00,1.89003,1.89024,1.88997,1.89024,7000000.0
2007-08-27 06:59:00,1.89007,1.89017,1.88996,1.89011,7000000.0
2007-08-27 07:00:00,1.88978,1.88978,1.88965,1.88968,7000000.0
2007-08-27 07:01:00,1.88905,1.88979,1.88894,1.88979,7000000.0
2007-08-27 07:02:00,1.88981,1.88999,1.88981,1.88999,4000000.0
2007-08-27 07:03:00,1.88995,1.89004,1.8899,1.89002,7000000.0
2007-08-27 07:04:00,1.89021,1.89021,1.88998,1.89003,8000000.0
2007-08-27 07:05:00,1.89002,1.89017,1.88995,1.89017,11000000.0
2007-08-27 07:06:00,1.88995,1.89071,1.88995,1.89071,11000000.0
2007-08-27 07:07:00,1.89072,1.89072,1.89045,1.89066,11000000.0
2007-08-27 07:08:00,1.89079,1.89079,1.88976,1.88976,9000000.0
2007-08-27 07:09:00,1.89046,1.89069,1.89046,1.89057,8000000.0
2007-08-27 07:10:00,1.89058,1.89058,1.89019,1.89019,7000000.0
2007-08-27 07:11:00,1.89018,1.89036,1.89013,1.89027,10000000.0
2007-08-27 07:12:00,1.89041,1.89055,1.89036,1.89055,7000000.0
2007-08-27 07:13:00,1.89051,1.89059,1.8903,1.89057,8000000.0
2007-08-27 07:14:00,1.89042,1.89043,1.88975,1.88979,7000000.0
2007-08-27 07:15:00,1.89058,1.89058,1.89028,1.89037,10000000.0
2007-08-27 07:16:00,1.89035,1.89054,1.89028,1.89054,8000000.0
2007-08-27 07:17:00,1.89039,1.89065,1.89039,1.89056,11000000.0
2007-08-27 07:18:00,1.89041,1.89047,1.89022,1.89047,8000000.0
2007-08-27 07:19:00,1.89055,1.89073,1.89024,1.89062,8000000.0
2007-08-27 07:20:00,1.89061,1.8907,1.89031,1.8907,9000000.0
2007-08-27 07:21:00,1.89016,1.89085,1.88956,1.89085,10000000.0
2007-08-27 07:22:00,1.89036,1.89036,1.8901,1.89017,11000000.0
2007-08-27 07:23:00,1.88989,1.89006,1.88986,1.88986,7000000.0
2007-08-27 07:24:00,1.89033,1.89033,1.88917,1.8893,9000000.0
2007-08-27 07:25:00,1.88948,1.88948,1.88929,1.88942,8000000.0
2007-08-27 07:26:00,1.8894,1.8894,1.88923,1.88937,7000000.0
2007-08-27 07:27:00,1.88928,1.88928,1.88841,1.88841,7000000.0
2007-08-27 07:28:00,1.88851,1.88853,1.88813,1.88816,7000000.0
2007-08-27 07:29:00,1.88828,1.88862,1.88828,1.88862,8000000.0
2007-08-27 07:30:00,1.8884,1.88862,1.8884,1.88861,8000000.0
2007-08-27 07:31:00,1.88844,1.88851,1.88831,1.88839,7000000.0
2007-08-27 07:32:00,1.88819,1.88819,1.88738,1.88747,9000000.0
2007-08-27 07:33:00,1.88744,1.88747,1.88706,1.88706,8000000.0
2007-08-27 07:34:00,1.88675,1.88679,1.88629,1.88629,11000000.0
2007-08-27 07:35:00,1.8863,1.8863,1.88618,1.88627,8000000.0
2007-08-27 07:36:00,1.88627,1.88638,1.88586,1.88586,7000000.0
2007-08-27 07:37:00,1.88493,1.88493,1.88464,1.88483,7000000.0
2007-08-27 07:38:00,1.88426,1.88429,1.88364,1.88429,11000000.0
2007-08-27 07:39:00,1.88408,1.88408,1.88393,1.88405,7000000.0
2007-08-27 07:40:00,1.88399,1.88413,1.88399,1.88409,8000000.0
2007-08-27 07:41:00,1.88431,1.8844,1.88431,1.88434,9000000.0
2007-08-27 07:42:00,1.88441,1.88441,1.88405,1.88409,11000000.0
2007-08-27 07:43:00,1.88406,1.88406,1.88378,1.88384,7000000.0
2007-08-27 07:44:00,1.88388,1.88389,1.88377,1.88388,7000000.0
2007-08-27 07:45:00,1.88401,1.88422,1.88401,1.88417,7000000.0
2007-08-27 07:46:00,1.88419,1.8843,1.88419,1.88425,10000000.0
2007-08-27 07:47:00,1.88388,1.88388,1.88369,1.88374,7000000.0
2007-08-27 07:48:00,1.88355,1.88362,1.88322,1.88352,8000000.0
2007-08-27 07:49:00,1.88328,1.88353,1.88325,1.88329,8000000.0
2007-08-27 07:50:00,1.88379,1.88446,1.88379,1.88446,7000000.0
2007-08-27 07:51:00,1.88477,1.88485,1.8847,1.88475,8000000.0
2007-08-27 07:52:00,1.88497,1.88502,1.88483,1.88497,10000000.0
2007-08-27 07:53:00,1.88448,1.8847,1.88448,1.88467,11000000.0
2007-08-27 07:54:00,1.88464,1.88478,1.88451,1.88456,9000000.0
2007-08-27 07:55:00,1.88444,1.88475,1.88418,1.88473,9000000.0
2007-08-27 07:56:00,1.88483,1.88518,1.8847,1.88509,9000000.0
2007-08-27 07:57:00,1.88504,1.88504,1.88442,1.88442,7000000.0
2007-08-27 07:58:00,1.88447,1.88447,1.88402,1.88402,7000000.0
2007-08-27 07:59:00,1.88346,1.88346,1.88292,1.88316,7000000.0
2007-08-27 08:00:00,1.88313,1.88339,1.88257,1.88257,8000000.0
2007-08-27 08:01:00,1.88266,1.88275,1.88241,1.88259,10000000.0
2007-08-27 08:02:00,1.88179,1.88188,1.88146,1.88188,7000000.0
2007-08-27 08:03:00,1.88216,1.88282,1.88216,1.88275,8000000.0
2007-08-27 08:04:00,1.88212,1.88237,1.88141,1.88141,8000000.0
2007-08-27 08:05:00,1.88113,1.8812,1.8804,1.8804,8000000.0
2007-08-27 08:06:00,1.87942,1.87958,1.87918,1.87958,7000000.0
2007-08-27 08:07:00,1.88065,1.88188,1.88065,1.88188,7000000.0
2007-08-27 08:08:00,1.88185,1.88205,1.88175,1.882,7000000.0
2007-08-27 08:09:00,1.88195,1.88316,1.88193,1.88316,7000000.0
2007-08-27 08:10:00,1.88409,1.88448,1.88389,1.88448,7000000.0
2007-08-27 08:11:00,1.88468,1.88476,1.88446,1.88464,8000000.0
2007-08-27 08:12:00,1.88462,1.88462,1.88444,1.88446,9000000.0
2007-08-27 08:13:00,1.88429,1.88438,1.8842,1.88422,7000000.0
2007-08-27 08:14:00,1.88412,1.88427,1.88402,1.88409,9000000.0
2007-08-27 08:15:00,1.88403,1.88403,1.88389,1.88392,8000000.0
2007-08-27 08:16:00,1.88387,1.88422,1.88345,1.88422,11000000.0
2007-08-27 08:17:00,1.8843,1.8847,1.8843,1.8847,7000000.0
2007-08-27 08:18:00,1.88485,1.88485,1.88441,1.88441,9000000.0
2007-08-27 08:19:00,1.88387,1.88426,1.88387,1.88426,7000000.0
2007-08-27 08:20:00,1.88424,1.88438,1.88424,1.88432,8000000.0
2007-08-27 08:21:00,1.88428,1.88486,1.88427,1.88486,8000000.0
2007-08-27 08:22:00,1.88489,1.88489,1.88426,1.88446,8000000.0
2007-08-27 08:23:00,1.8845,1.88452,1.88441,1.88445,7000000.0
2007-08-27 08:24:00,1.88446,1.88446,1.88424,1.88424,7000000.0
2007-08-27 08:25:00,1.8841,1.8847,1.88393,1.8847,8000000.0
2007-08-27 08:26:00,1.88483,1.88488,1.88445,1.88445,7000000.0
2007-08-27 08:27:00,1.88487,1.88501,1.8848,1.88495,10000000.0
2007-08-27 08:28:00,1.88497,1.88497,1.88475,1.88481,7000000.0
2007-08-27 08:29:00,1.88504,1.88504,1.88462,1.88462,10000000.0
2007-08-27 08:30:00,1.88459,1.88472,1.88454,1.88454,7000000.0
2007-08-27 08:31:00,1.88446,1.88457,1.88431,1.88436,10000000.0
2007-08-27 08:32:00,1.88432,1.88449,1.88421,1.88434,8000000.0
2007-08-27 08:33:00,1.88392,1.88392,1.88371,1.88386,7000000.0
2007-08-27 08:34:00,1.88406,1.88417,1.88404,1.88405,9000000.0
2007-08-27 08:35:00,1.88388,1.88402,1.88381,1.88389,9000000.0
2007-08-27 08:36:00,1.88434,1.88463,1.88423,1.88463,8000000.0
2007-08-27 08:37:00,1.88468,1.88468,1.88446,1.88458,9000000.0
2007-08-27 08:38:00,1.88457,1.88509,1.88457,1.88478,10000000.0
2007-08-27 08:39:00,1.8849,1.88516,1.8849,1.88512,11000000.0
2007-08-27 08:40:00,1.88545,1.88599,1.88545,1.88599,8000000.0
2007-08-27 08:41:00,1.88553,1.88553,1.88523,1.88544,11000000.0
2007-08-27 08:42:00,1.88574,1.88574,1.88532,1.8855,10000000.0
2007-08-27 08:43:00,1.88542,1.8856,1.88539,1.8856,8000000.0
2007-08-27 08:44:00,1.88551,1.88569,1.88551,1.88559,10000000.0
2007-08-27 08:45:00,1.88537,1.88564,1.88537,1.88564,8000000.0
2007-08-27 08:46:00,1.88555,1.8857,1.88415,1.8857,8000000.0
2007-08-27 08:47:00,1.88565,1.88565,1.88536,1.88557,7000000.0
2007-08-27 08:48:00,1.88562,1.88572,1.88546,1.88547,10000000.0
2007-08-27 08:49:00,1.88556,1.88556,1.88529,1.88545,11000000.0
2007-08-27 08:50:00,1.88556,1.88556,1.88533,1.8855,7000000.0
2007-08-27 08:51:00,1.88567,1.88573,1.88559,1.88562,8000000.0
2007-08-27 08:52:00,1.88584,1.88625,1.88584,1.88625,9000000.0
2007-08-27 08:53:00,1.88638,1.88653,1.886,1.88648,8000000.0
2007-08-27 08:54:00,1.88651,1.88668,1.88634,1.88634,8000000.0
2007-08-27 08:55:00,1.88598,1.88598,1.88568,1.88582,8000000.0
2007-08-27 08:56:00,1.88559,1.88568,1.88558,1.88559,7000000.0
2007-08-27 08:57:00,1.88561,1.88574,1.8856,1.88562,8000000.0
2007-08-27 08:58:00,1.88551,1.88552,1.88534,1.88535,7000000.0
2007-08-27 08:59:00,1.8853,1.88543,1.8853,1.88537,7000000.0
2007-08-27 09:00:00,1.88533,1.88533,1.8851,1.88527,8000000.0
2007-08-27 09:01:00,1.88518,1.88518,1.88443,1.88443,9000000.0
2007-08-27 09:02:00,1.88421,1.88421,1.88395,1.88419,10000000.0
2007-08-27 09:03:00,1.88395,1.884,1.88365,1.88365,7000000.0
2007-08-27 09:04:00,1.88355,1.88355,1.88325,1.8834,7000000.0
2007-08-27 09:05:00,1.88325,1.88329,1.88315,1.88315,7000000.0
2007-08-27 09:06:00,1.88314,1.88333,1.88304,1.88309,11000000.0
2007-08-27 09:07:00,1.88327,1.88338,1.8832,1.88323,8000000.0
2007-08-27 09:08:00,1.88304,1.88326,1.88299,1.88326,7000000.0
2007-08-27 09:09:00,1.88334,1.88336,1.88316,1.88336,11000000.0
2007-08-27 09:10:00,1.88332,1.88357,1.88321,1.88321,7000000.0
2007-08-27 09:11:00,1.88317,1.88331,1.88297,1.88297,9000000.0
2007-08-27 09:12:00,1.88259,1.88323,1.88259,1.88323,8000000.0
2007-08-27 09:13:00,1.88327,1.88327,1.883,1.88301,9000000.0
2007-08-27 09:14:00,1.88259,1.88259,1.8823,1.88249,11000000.0
2007-08-27 09:15:00,1.88242,1.88339,1.88242,1.88339,7000000.0
2007-08-27 09:16:00,1.88379,1.88393,1.88324,1.88324,8000000.0
2007-08-27 09:17:00,1.883,1.88356,1.883,1.88354,11000000.0
2007-08-27 09:18:00,1.8835,1.88359,1.88349,1.88349,8000000.0
2007-08-27 09:19:00,1.88344,1.88346,1.88331,1.88339,7000000.0
2007-08-27 09:20:00,1.88351,1.88351,1.88326,1.88329,7000000.0
2007-08-27 09:21:00,1.88333,1.88333,1.88283,1.88283,8000000.0
2007-08-27 09:22:00,1.88277,1.88301,1.88262,1.88266,8000000.0
2007-08-27 09:23:00,1.88259,1.88303,1.88259,1.88303,7000000.0
2007-08-27 09:24:00,1.8831,1.88314,1.88284,1.88314,8000000.0
2007-08-27 09:25:00,1.88345,1.88362,1.88345,1.88362,7000000.0
2007-08-27 09:26:00,1.88354,1.88384,1.88354,1.88384,11000000.0
2007-08-27 09:27:00,1.8838,1.8838,1.88348,1.88348,11000000.0
2007-08-27 09:28:00,1.8833,1.8833,1.88305,1.88305,9000000.0
2007-08-27 09:29:00,1.88304,1.88363,1.88304,1.88363,8000000.0
2007-08-27 09:30:00,1.88341,1.88374,1.88335,1.88374,7000000.0
2007-08-27 09:31:00,1.88359,1.8842,1.88359,1.8842,7000000.0
2007-08-27 09:32:00,1.88499,1.88499,1.88472,1.8848,7000000.0
2007-08-27 09:33:00,1.88474,1.88474,1.88432,1.88447,8000000.0
2007-08-27 09:34:00,1.88465,1.88481,1.88457,1.88479,7000000.0
2007-08-27 09:35:00,1.88428,1.88501,1.88371,1.88501,10000000.0
2007-08-27 09:36:00,1.88477,1.88494,1.88474,1.88494,8000000.0
2007-08-27 09:37:00,1.885,1.88509,1.88487,1.88509,11000000.0
2007-08-27 09:38:00,1.88517,1.88551,1.88342,1.88551,11000000.0
2007-08-27 09:39:00,1.88545,1.88553,1.88532,1.88553,7000000.0
2007-08-27 09:40:00,1.88555,1.88572,1.88529,1.88529,9000000.0
2007-08-27 09:41:00,1.88525,1.88527,1.88513,1.88515,8000000.0
2007-08-27 09:42:00,1.88496,1.88496,1.88478,1.88478,10000000.0
2007-08-27 09:43:00,1.88461,1.88484,1.88458,1.88458,11000000.0
2007-08-27 09:44:00,1.8846,1.88489,1.8846,1.8848,8000000.0
2007-08-27 09:45:00,1.88482,1.885,1.88482,1.88493,7000000.0
2007-08-27 09:46:00,1.88485,1.88486,1.88446,1.88457,11000000.0
2007-08-27 09:47:00,1.88442,1.88468,1.88442,1.88468,9000000.0
2007-08-27 09:48:00,1.88451,1.88487,1.88451,1.88486,7000000.0
2007-08-27 09:49:00,1.88527,1.88549,1.88513,1.88549,11000000.0
2007-08-27 09:50:00,1.88574,1.88574,1.88549,1.88549,8000000.0
2007-08-27 09:51:00,1.8854,1.8854,1.88509,1.88533,8000000.0
2007-08-27 09:52:00,1.88525,1.8854,1.88499,1.8854,8000000.0
2007-08-27 09:53:00,1.88565,1.88588,1.88541,1.88541,10000000.0
2007-08-27 09:54:00,1.88526,1.88538,1.88521,1.88538,10000000.0
2007-08-27 09:55:00,1.88566,1.88661,1.88548,1.88661,8000000.0
2007-08-27 09:56:00,1.88632,1.88642,1.88601,1.88601,10000000.0
2007-08-27 09:57:00,1.88603,1.88635,1.88603,1.88629,8000000.0
2007-08-27 09:58:00,1.8864,1.88642,1.88629,1.88629,8000000.0
2007-08-27 09:59:00,1.88624,1.88624,1.88574,1.88578,10000000.0
2007-08-27 10:00:00,1.88577,1.88577,1.8851,1.8851,10000000.0
2007-08-27 10:01:00,1.88529,1.88575,1.8851,1.88575,10000000.0
2007-08-27 10:02:00,1.88579,1.88632,1.88579,1.88632,10000000.0
2007-08-27 10:03:00,1.88625,1.88631,1.88616,1.88616,7000000.0
2007-08-27 10:04:00,1.88624,1.88643,1.88614,1.88614,7000000.0
2007-08-27 10:05:00,1.88634,1.88634,1.88568,1.88568,11000000.0
2007-08-27 10:06:00,1.88547,1.88547,1.88518,1.88518,7000000.0
2007-08-27 10:07:00,1.88517,1.88517,1.88485,1.88485,7000000.0
2007-08-27 10:08:00,1.88471,1.88471,1.8845,1.8845,7000000.0
2007-08-27 10:09:00,1.88446,1.88455,1.88442,1.88442,7000000.0
2007-08-27 10:10:00,1.88438,1.88456,1.88437,1.88456,7000000.0
2007-08-27 10:11:00,1.8847,1.88482,1.8846,1.88482,7000000.0
2007-08-27 10:12:00,1.88486,1.88495,1.88463,1.88486,8000000.0
2007-08-27 10:13:00,1.88446,1.88446,1.88417,1.88417,8000000.0
2007-08-27 10:14:00,1.88421,1.88428,1.8841,1.88428,7000000.0
2007-08-27 10:15:00,1.88436,1.8844,1.88408,1.88432,10000000.0
2007-08-27 10:16:00,1.88442,1.8845,1.88433,1.88433,7000000.0
2007-08-27 10:17:00,1.88393,1.88393,1.88368,1.88381,11000000.0
2007-08-27 10:18:00,1.88388,1.88401,1.88367,1.88367,8000000.0
2007-08-27 10:19:00,1.8837,1.88399,1.88369,1.88369,9000000.0
2007-08-27 10:20:00,1.88378,1.88395,1.88348,1.88348,7000000.0
2007-08-27 10:21:00,1.88346,1.88372,1.88346,1.88364,8000000.0
2007-08-27 10:22:00,1.8835,1.88369,1.88342,1.88369,7000000.0
2007-08-27 10:23:00,1.88357,1.88394,1.88357,1.88394,7000000.0
2007-08-27 10:24:00,1.88407,1.88407,1.88357,1.88376,7000000.0
2007-08-27 10:25:00,1.88349,1.88351,1.88328,1.88349,9000000.0
2007-08-27 10:26:00,1.88318,1.88318,1.8829,1.88313,11000000.0
2007-08-27 10:27:00,1.88277,1.88277,1.88244,1.88263,8000000.0
2007-08-27 10:28:00,1.88223,1.8826,1.88223,1.8826,9000000.0
2007-08-27 10:29:00,1.88263,1.88263,1.8822,1.88226,8000000.0
2007-08-27 10:30:00,1.88227,1.88233,1.8821,1.88217,8000000.0
2007-08-27 10:31:00,1.88216,1.88222,1.88194,1.88207,7000000.0
2007-08-27 10:32:00,1.88209,1.8824,1.882,1.8824,9000000.0
2007-08-27 10:33:00,1.88237,1.88237,1.88207,1.88212,7000000.0
2007-08-27 10:34:00,1.88209,1.88226,1.88206,1.88218,7000000.0
2007-08-27 10:35:00,1.88222,1.88233,1.88215,1.88222,7000000.0
2007-08-27 10:36:00,1.88209,1.88218,1.88195,1.88218,8000000.0
2007-08-27 10:37:00,1.88115,1.8812,1.88103,1.88103,8000000.0
2007-08-27 10:38:00,1.88214,1.88214,1.88181,1.88181,10000000.0
2007-08-27 10:39:00,1.88175,1.88185,1.88165,1.88185,8000000.0
2007-08-27 10:40:00,1.88178,1.88178,1.88152,1.88154,7000000.0
2007-08-27 10:41:00,1.8816,1.88205,1.8816,1.88193,9000000.0
2007-08-27 10:42:00,1.88214,1.88214,1.88195,1.88197,7000000.0
2007-08-27 10:43:00,1.88217,1.88246,1.88207,1.88246,10000000.0
2007-08-27 10:44:00,1.88236,1.8826,1.88236,1.8826,7000000.0
2007-08-27 10:45:00,1.88261,1.88261,1.88176,1.88176,8000000.0
2007-08-27 10:46:00,1.88251,1.88275,1.88251,1.8826,8000000.0
2007-08-27 10:47:00,1.8826,1.8826,1.8822,1.88227,7000000.0
2007-08-27 10:48:00,1.88234,1.88234,1.88215,1.88216,8000000.0
2007-08-27 10:49:00,1.88215,1.88223,1.88202,1.88223,9000000.0
2007-08-27 10:50:00,1.88217,1.88222,1.88204,1.88222,8000000.0
2007-08-27 10:51:00,1.88227,1.88233,1.88214,1.88233,9000000.0
2007-08-27 10:52:00,1.88219,1.88225,1.88208,1.88223,8000000.0
2007-08-27 10:53:00,1.88223,1.88242,1.88223,1.88242,9000000.0
2007-08-27 10:54:00,1.88261,1.88265,1.88249,1.8826,10000000.0
2007-08-27 10:55:00,1.8822,1.88223,1.8821,1.8821,7000000.0
2007-08-27 10:56:00,1.8815,1.88157,1.87939,1.88157,7000000.0
2007-08-27 10:57:00,1.88245,1.88252,1.88239,1.88239,8000000.0
2007-08-27 10:58:00,1.88258,1.88268,1.88258,1.88268,7000000.0
2007-08-27 10:59:00,1.88259,1.88283,1.88259,1.88278,11000000.0
2007-08-27 11:00:00,1.88275,1.88344,1.88177,1.88177,7000000.0
2007-08-27 11:01:00,1.8831,1.88334,1.8831,1.88334,8000000.0
2007-08-27 11:02:00,1.88329,1.88329,1.88313,1.88323,7000000.0
2007-08-27 11:03:00,1.88324,1.88338,1.88324,1.88329,11000000.0
2007-08-27 11:04:00,1.88323,1.88323,1.88305,1.88308,11000000.0
2007-08-27 11:05:00,1.88351,1.88351,1.88326,1.88335,7000000.0
2007-08-27 11:06:00,1.88283,1.88308,1.88193,1.88193,8000000.0
2007-08-27 11:07:00,1.88293,1.88293,1.88268,1.88268,7000000.0
2007-08-27 11:08:00,1.88284,1.88291,1.88274,1.88274,9000000.0
2007-08-27 11:09:00,1.8828,1.8828,1.88244,1.88244,8000000.0
2007-08-27 11:10:00,1.88245,1.88273,1.88245,1.88273,8000000.0
2007-08-27 11:11:00,1.88297,1.8831,1.88289,1.88305,10000000.0
2007-08-27 11:12:00,1.8827,1.88341,1.88212,1.88341,7000000.0
2007-08-27 11:13:00,1.88304,1.88318,1.88275,1.88303,11000000.0
2007-08-27 11:14:00,1.88294,1.88294,1.88269,1.88269,11000000.0
2007-08-27 11:15:00,1.88284,1.88303,1.88277,1.88303,7000000.0
2007-08-27 11:16:00,1.88346,1.88346,1.88295,1.88295,7000000.0
2007-08-27 11:17:00,1.88305,1.88305,1.88247,1.88247,7000000.0
2007-08-27 11:18:00,1.88265,1.88294,1.88259,1.88275,10000000.0
2007-08-27 11:19:00,1.88277,1.88306,1.88274,1.88306,11000000.0
2007-08-27 11:20:00,1.88307,1.88308,1.88287,1.88308,8000000.0
2007-08-27 11:21:00,1.88302,1.88302,1.88269,1.88296,7000000.0
2007-08-27 11:22:00,1.88298,1.88302,1.88282,1.88282,8000000.0
2007-08-27 11:23:00,1.88251,1.88261,1.88249,1.88254,8000000.0
2007-08-27 11:24:00,1.88252,1.88256,1.88248,1.88254,7000000.0
2007-08-27 11:25:00,1.88254,1.88254,1.88242,1.88242,8000000.0
2007-08-27 11:26:00,1.88241,1.88251,1.88235,1.88243,11000000.0
2007-08-27 11:27:00,1.88262,1.88272,1.88246,1.88246,8000000.0
2007-08-27 11:28:00,1.88251,1.88281,1.88251,1.88269,7000000.0
2007-08-27 11:29:00,1.88272,1.88275,1.8825,1.88275,8000000.0
2007-08-27 11:30:00,1.88273,1.88298,1.88273,1.88298,7000000.0
2007-08-27 11:31:00,1.88296,1.88296,1.88269,1.88269,11000000.0
2007-08-27 11:32:00,1.88285,1.8829,1.88282,1.8829,11000000.0
2007-08-27 11:33:00,1.88151,1.8825,1.88151,1.8825,7000000.0
2007-08-27 11:34:00,1.88268,1.8828,1.88263,1.88278,7000000.0
2007-08-27 11:35:00,1.88278,1.88278,1.88261,1.88274,10000000.0
2007-08-27 11:36:00,1.88278,1.88281,1.88258,1.8828,8000000.0
2007-08-27 11:37:00,1.88291,1.88291,1.88254,1.88267,8000000.0
2007-08-27 11:38:00,1.88264,1.88268,1.8826,1.88264,9000000.0
2007-08-27 11:39:00,1.88277,1.88288,1.88277,1.88283,9000000.0
2007-08-27 11:40:00,1.88272,1.88272,1.88243,1.88253,11000000.0
2007-08-27 11:41:00,1.88245,1.88248,1.88217,1.88236,11000000.0
2007-08-27 11:42:00,1.88228,1.88313,1.88228,1.88313,11000000.0
2007-08-27 11:43:00,1.8831,1.88324,1.8831,1.88315,7000000.0
2007-08-27 11:44:00,1.88316,1.88316,1.88303,1.88307,7000000.0
2007-08-27 11:45:00,1.88297,1.88342,1.88297,1.88342,11000000.0
2007-08-27 11:46:00,1.88354,1.88367,1.88349,1.88358,7000000.0
2007-08-27 11:47:00,1.88366,1.88381,1.88366,1.88369,9000000.0
2007-08-27 11:48:00,1.88374,1.88383,1.88358,1.8838,10000000.0
2007-08-27 11:49:00,1.88374,1.88384,1.88372,1.88383,7000000.0
2007-08-27 11:50:00,1.88377,1.88411,1.88376,1.88411,7000000.0
2007-08-27 11:51:00,1.8844,1.88489,1.8844,1.88485,8000000.0
2007-08-27 11:52:00,1.8847,1.88475,1.88443,1.88443,10000000.0
2007-08-27 11:53:00,1.88454,1.88465,1.88441,1.88441,10000000.0
2007-08-27 11:54:00,1.88414,1.88414,1.88381,1.8839,9000000.0
2007-08-27 11:55:00,1.88376,1.88386,1.8837,1.88386,8000000.0
2007-08-27 11:56:00,1.88373,1.88373,1.88348,1.88354,11000000.0
2007-08-27 11:57:00,1.88362,1.88389,1.88362,1.88389,8000000.0
2007-08-27 11:58:00,1.88432,1.88456,1.88432,1.8844,9000000.0
2007-08-27 11:59:00,1.88466,1.88477,1.88464,1.88464,7000000.0
2007-08-27 12:00:00,1.88485,1.88508,1.88485,1.88493,7000000.0
2007-08-27 12:01:00,1.88467,1.8854,1.88467,1.88506,10000000.0
2007-08-27 12:02:00,1.88536,1.8858,1.88536,1.8858,10000000.0
2007-08-27 12:03:00,1.88578,1.88592,1.88568,1.88568,7000000.0
2007-08-27 12:04:00,1.88595,1.88613,1.88588,1.88602,9000000.0
2007-08-27 12:05:00,1.88609,1.88639,1.88609,1.88628,11000000.0
2007-08-27 12:06:00,1.88608,1.88608,1.88573,1.88573,7000000.0
2007-08-27 12:07:00,1.88571,1.88573,1.8851,1.8851,7000000.0
2007-08-27 12:08:00,1.88511,1.88568,1.88511,1.88565,9000000.0
2007-08-27 12:09:00,1.88603,1.88607,1.88584,1.88602,8000000.0
2007-08-27 12:10:00,1.88584,1.88614,1.88584,1.88601,8000000.0
2007-08-27 12:11:00,1.88529,1.88529,1.885,1.88516,7000000.0
2007-08-27 12:12:00,1.88526,1.88564,1.88518,1.88559,7000000.0
2007-08-27 12:13:00,1.88655,1.88679,1.88635,1.88639,10000000.0
2007-08-27 12:14:00,1.88721,1.88766,1.88721,1.88766,8000000.0
2007-08-27 12:15:00,1.88759,1.88764,1.88737,1.88751,8000000.0
2007-08-27 12:16:00,1.8875,1.88769,1.88732,1.88769,8000000.0
2007-08-27 12:17:00,1.88773,1.88773,1.88764,1.88771,8000000.0
2007-08-27 12:18:00,1.88762,1.88767,1.88756,1.88764,11000000.0
2007-08-27 12:19:00,1.88745,1.88763,1.88745,1.88762,9000000.0
2007-08-27 12:20:00,1.88749,1.88749,1.88627,1.88627,10000000.0
2007-08-27 12:21:00,1.88606,1.88654,1.88458,1.88458,7000000.0
2007-08-27 12:22:00,1.88639,1.88657,1.88635,1.88635,8000000.0
2007-08-27 12:23:00,1.88615,1.88621,1.88598,1.88598,7000000.0
2007-08-27 12:24:00,1.88613,1.88622,1.88584,1.88606,7000000.0
2007-08-27 12:25:00,1.88562,1.88562,1.88544,1.88557,9000000.0
2007-08-27 12:26:00,1.88556,1.88566,1.88556,1.88566,8000000.0
2007-08-27 12:27:00,1.88563,1.88582,1.88552,1.88552,10000000.0
2007-08-27 12:28:00,1.88564,1.886,1.88562,1.886,9000000.0
2007-08-27 12:29:00,1.88588,1.88597,1.88583,1.88597,9000000.0
2007-08-27 12:30:00,1.88612,1.88654,1.88612,1.88654,7000000.0
2007-08-27 12:31:00,1.88633,1.88633,1.88597,1.88602,11000000.0
2007-08-27 12:32:00,1.88577,1.8859,1.88571,1.88571,7000000.0
2007-08-27 12:33:00,1.8858,1.88583,1.88563,1.88563,7000000.0
2007-08-27 12:34:00,1.88555,1.88591,1.88555,1.88591,7000000.0
2007-08-27 12:35:00,1.88601,1.88607,1.88593,1.88607,8000000.0
2007-08-27 12:36:00,1.88601,1.8861,1.88595,1.88606,8000000.0
2007-08-27 12:37:00,1.88648,1.88708,1.88648,1.88708,9000000.0
2007-08-27 12:38:00,1.88716,1.88779,1.88716,1.88774,8000000.0
2007-08-27 12:39:00,1.88737,1.88737,1.88711,1.88711,9000000.0
2007-08-27 12:40:00,1.88718,1.88745,1.88718,1.88733,7000000.0
2007-08-27 12:41:00,1.88732,1.88747,1.88732,1.88737,8000000.0
2007-08-27 12:42:00,1.88744,1.88766,1.88731,1.88731,9000000.0
2007-08-27 12:43:00,1.88695,1.88697,1.8867,1.8867,9000000.0
2007-08-27 12:44:00,1.88721,1.88721,1.88703,1.8872,8000000.0
2007-08-27 12:45:00,1.88672,1.88702,1.88609,1.88702,10000000.0
2007-08-27 12:46:00,1.88704,1.88709,1.88681,1.88685,9000000.0
2007-08-27 12:47:00,1.88684,1.88706,1.88676,1.88706,10000000.0
2007-08-27 12:48:00,1.8866,1.88697,1.8866,1.88695,11000000.0
2007-08-27 12:49:00,1.88699,1.88715,1.88696,1.88696,7000000.0
2007-08-27 12:50:00,1.88715,1.88715,1.88684,1.88691,7000000.0
2007-08-27 12:51:00,1.8873,1.88753,1.8873,1.88735,8000000.0
2007-08-27 12:52:00,1.88732,1.88732,1.8868,1.88701,11000000.0
2007-08-27 12:53:00,1.887,1.88727,1.887,1.88727,8000000.0
2007-08-27 12:54:00,1.88712,1.88712,1.8861,1.8861,7000000.0
2007-08-27 12:55:00,1.88603,1.88619,1.88603,1.88617,8000000.0
2007-08-27 12:56:00,1.88588,1.88588,1.88489,1.88489,7000000.0
2007-08-27 12:57:00,1.88619,1.88619,1.88609,1.88615,7000000.0
2007-08-27 12:58:00,1.88625,1.8864,1.88622,1.88633,8000000.0
2007-08-27 12:59:00,1.88638,1.88651,1.88633,1.88651,7000000.0
2007-08-27 13:00:00,1.88653,1.88663,1.88616,1.88616,8000000.0
2007-08-27 13:01:00,1.8863,1.8863,1.88556,1.88556,8000000.0
2007-08-27 13:02:00,1.8862,1.8862,1.88517,1.88517,7000000.0
2007-08-27 13:03:00,1.88613,1.88677,1.88613,1.88677,8000000.0
2007-08-27 13:04:00,1.88669,1.88672,1.88633,1.88633,7000000.0
2007-08-27 13:05:00,1.88608,1.88608,1.88577,1.88585,8000000.0
2007-08-27 13:06:00,1.88606,1.88606,1.88583,1.886,7000000.0
2007-08-27 13:07:00,1.88597,1.88609,1.88565,1.88576,7000000.0
2007-08-27 13:08:00,1.88598,1.88598,1.88575,1.88586,10000000.0
2007-08-27 13:09:00,1.88583,1.88583,1.88549,1.88558,7000000.0
2007-08-27 13:10:00,1.88568,1.88594,1.88568,1.8859,9000000.0
2007-08-27 13:11:00,1.88592,1.88612,1.88575,1.88591,8000000.0
2007-08-27 13:12:00,1.88586,1.88611,1.88573,1.88611,8000000.0
2007-08-27 13:13:00,1.8862,1.88636,1.88615,1.88636,9000000.0
2007-08-27 13:14:00,1.8863,1.88638,1.88618,1.88633,7000000.0
2007-08-27 13:15:00,1.88625,1.88625,1.8859,1.88608,8000000.0
2007-08-27 13:16:00,1.88609,1.8863,1.88609,1.88613,8000000.0
2007-08-27 13:17:00,1.88584,1.88584,1.88556,1.88578,9000000.0
2007-08-27 13:18:00,1.88588,1.88588,1.88574,1.8858,10000000.0
2007-08-27 13:19:00,1.8858,1.88591,1.88576,1.88591,8000000.0
2007-08-27 13:20:00,1.88604,1.88614,1.88595,1.88609,8000000.0
2007-08-27 13:21:00,1.88604,1.88671,1.886,1.88671,7000000.0
2007-08-27 13:22:00,1.88654,1.88654,1.88628,1.88649,11000000.0
2007-08-27 13:23:00,1.88652,1.88657,1.88631,1.88657,8000000.0
2007-08-27 13:24:00,1.88673,1.88684,1.88673,1.88679,7000000.0
2007-08-27 13:25:00,1.88664,1.88702,1.88664,1.88692,11000000.0
2007-08-27 13:26:00,1.88761,1.88769,1.88757,1.88765,10000000.0
2007-08-27 13:27:00,1.88734,1.88767,1.88734,1.88764,8000000.0
2007-08-27 13:28:00,1.88753,1.88759,1.88743,1.88759,21000000.0
2007-08-27 13:29:00,1.88762,1.88762,1.88729,1.88729,17000000.0
2007-08-27 13:30:00,1.88745,1.88752,1.88731,1.88731,7000000.0
2007-08-27 13:31:00,1.88714,1.88714,1.88641,1.88641,9000000.0
2007-08-27 13:32:00,1.88659,1.88673,1.88659,1.88673,14000000.0
2007-08-27 13:33:00,1.88676,1.88685,1.88672,1.88684,14000000.0
2007-08-27 13:34:00,1.88684,1.88694,1.88682,1.88692,31000000.0
2007-08-27 13:35:00,1.88693,1.88693,1.88656,1.88664,17000000.0
2007-08-27 13:36:00,1.88662,1.88718,1.88662,1.88718,24000000.0
2007-08-27 13:37:00,1.88703,1.88715,1.88691,1.88714,10000000.0
2007-08-27 13:38:00,1.8871,1.88712,1.88691,1.88704,18000000.0
2007-08-27 13:39:00,1.8871,1.8871,1.88688,1.88704,15000000.0
2007-08-27 13:40:00,1.88717,1.88731,1.88707,1.88707,29000000.0
2007-08-27 13:41:00,1.88691,1.88692,1.88674,1.8868,13000000.0
2007-08-27 13:42:00,1.88687,1.88705,1.88687,1.88703,8000000.0
2007-08-27 13:43:00,1.88706,1.88721,1.88704,1.88709,10000000.0
2007-08-27 13:44:00,1.887,1.887,1.88671,1.88686,26000000.0
2007-08-27 13:45:00,1.88678,1.88704,1.88678,1.8869,22000000.0
2007-08-27 13:46:00,1.88703,1.88703,1.88663,1.88663,19000000.0
2007-08-27 13:47:00,1.8869,1.88691,1.88674,1.88674,17000000.0
2007-08-27 13:48:00,1.88666,1.88666,1.88623,1.88628,22000000.0
2007-08-27 13:49:00,1.88631,1.887,1.88631,1.887,24000000.0
2007-08-27 13:50:00,1.88665,1.88665,1.88635,1.88636,15000000.0
2007-08-27 13:51:00,1.88625,1.88636,1.88617,1.88632,22000000.0
2007-08-27 13:52:00,1.88659,1.88659,1.88638,1.88656,32000000.0
2007-08-27 13:53:00,1.88643,1.88643,1.88624,1.88624,28000000.0
2007-08-27 13:54:00,1.88616,1.88616,1.8859,1.8859,31000000.0
2007-08-27 13:55:00,1.88592,1.88592,1.88537,1.88537,20000000.0
2007-08-27 13:56:00,1.88519,1.88559,1.88519,1.88559,24000000.0
2007-08-27 13:57:00,1.88574,1.88591,1.88573,1.88591,34000000.0
2007-08-27 13:58:00,1.8858,1.88594,1.8858,1.88583,16000000.0
2007-08-27 13:59:00,1.88572,1.88573,1.88555,1.88568,30000000.0
2007-08-27 14:00:00,1.8858,1.88613,1.8858,1.88609,39000000.0
2007-08-27 14:01:00,1.88629,1.88641,1.88629,1.88636,30000000.0
2007-08-27 14:02:00,1.88635,1.88639,1.88615,1.88615,19000000.0
2007-08-27 14:03:00,1.88627,1.88627,1.88586,1.88624,23000000.0
2007-08-27 14:04:00,1.88623,1.88632,1.88617,1.88632,33000000.0
2007-08-27 14:05:00,1.88664,1.88678,1.88664,1.88667,28000000.0
2007-08-27 14:06:00,1.88668,1.88679,1.8866,1.88679,31000000.0
2007-08-27 14:07:00,1.88687,1.88687,1.88665,1.88676,31000000.0
2007-08-27 14:08:00,1.88684,1.88684,1.88646,1.8865,27000000.0
2007-08-27 14:09:00,1.88643,1.88643,1.88617,1.88627,27000000.0
2007-08-27 14:10:00,1.88615,1.88629,1.88613,1.88626,24000000.0
2007-08-27 14:11:00,1.88635,1.88663,1.88633,1.88663,21000000.0
2007-08-27 14:12:00,1.8872,1.8872,1.88562,1.8866,22000000.0
2007-08-27 14:13:00,1.88672,1.88681,1.88662,1.88662,13000000.0
2007-08-27 14:14:00,1.88648,1.88674,1.88648,1.88665,21000000.0
2007-08-27 14:15:00,1.88661,1.88688,1.88658,1.88672,25000000.0
2007-08-27 14:16:00,1.88666,1.88702,1.88666,1.8869,26000000.0
2007-08-27 14:17:00,1.88702,1.88724,1.88702,1.88722,32000000.0
2007-08-27 14:18:00,1.88737,1.88737,1.88725,1.88725,27000000.0
2007-08-27 14:19:00,1.88731,1.88735,1.88721,1.88721,35000000.0
2007-08-27 14:20:00,1.88695,1.88716,1.8869,1.8869,32000000.0
2007-08-27 14:21:00,1.88681,1.88704,1.88676,1.88704,39000000.0
2007-08-27 14:22:00,1.88679,1.88689,1.8866,1.88685,22000000.0
2007-08-27 14:23:00,1.88684,1.88696,1.88673,1.88696,40000000.0
2007-08-27 14:24:00,1.8868,1.88732,1.8868,1.88732,10000000.0
2007-08-27 14:25:00,1.88768,1.88778,1.88753,1.88761,35000000.0
2007-08-27 14:26:00,1.88819,1.88891,1.88819,1.88891,18000000.0
2007-08-27 14:27:00,1.88901,1.8892,1.88894,1.88894,28000000.0
2007-08-27 14:28:00,1.8891,1.8891,1.8887,1.88877,21000000.0
2007-08-27 14:29:00,1.88872,1.88911,1.88864,1.88911,16000000.0
2007-08-27 14:30:00,1.88906,1.88906,1.88887,1.88903,25000000.0
2007-08-27 14:31:00,1.8889,1.88903,1.88889,1.88891,26000000.0
2007-08-27 14:32:00,1.88872,1.88946,1.88872,1.88946,32000000.0
2007-08-27 14:33:00,1.8894,1.88941,1.889,1.889,20000000.0
2007-08-27 14:34:00,1.88884,1.88891,1.88877,1.88889,25000000.0
2007-08-27 14:35:00,1.88895,1.88907,1.88895,1.88905,23000000.0
2007-08-27 14:36:00,1.88903,1.88903,1.88891,1.88891,11000000.0
2007-08-27 14:37:00,1.88888,1.88888,1.88872,1.88872,41000000.0
2007-08-27 14:38:00,1.88881,1.88938,1.88881,1.88938,54000000.0
2007-08-27 14:39:00,1.88975,1.88975,1.88938,1.88938,36000000.0
2007-08-27 14:40:00,1.88893,1.88893,1.88873,1.88886,36000000.0
2007-08-27 14:41:00,1.88817,1.88911,1.88817,1.8888,41000000.0
2007-08-27 14:42:00,1.88911,1.88911,1.88889,1.88889,19000000.0
2007-08-27 14:43:00,1.88878,1.88882,1.88874,1.88877,20000000.0
2007-08-27 14:44:00,1.88886,1.88892,1.88883,1.8889,25000000.0
2007-08-27 14:45:00,1.88884,1.8889,1.8888,1.8889,33000000.0
2007-08-27 14:46:00,1.88881,1.88899,1.88881,1.88899,11000000.0
2007-08-27 14:47:00,1.8889,1.8889,1.88875,1.88875,7000000.0
2007-08-27 14:48:00,1.88873,1.88874,1.88868,1.88873,21000000.0
2007-08-27 14:49:00,1.88863,1.88897,1.8886,1.88896,32000000.0
2007-08-27 14:50:00,1.88897,1.88902,1.88889,1.88895,33000000.0
2007-08-27 14:51:00,1.889,1.88902,1.88893,1.88896,37000000.0
2007-08-27 14:52:00,1.88867,1.88873,1.88867,1.8887,17000000.0
2007-08-27 14:53:00,1.8886,1.88867,1.88857,1.88864,22000000.0
2007-08-27 14:54:00,1.88857,1.88858,1.88845,1.88858,17000000.0
2007-08-27 14:55:00,1.88854,1.88861,1.88854,1.8886,7000000.0
2007-08-27 14:56:00,1.88834,1.88857,1.8882,1.88838,21000000.0
2007-08-27 14:57:00,1.88875,1.88901,1.88875,1.88896,12000000.0
2007-08-27 14:58:00,1.88873,1.8889,1.88852,1.88852,31000000.0
2007-08-27 14:59:00,1.88864,1.88886,1.88864,1.88886,20000000.0
2007-08-27 15:00:00,1.88893,1.88907,1.88892,1.88907,32000000.0
2007-08-27 15:01:00,1.8892,1.8898,1.88917,1.8898,14000000.0
2007-08-27 15:02:00,1.88984,1.88993,1.8896,1.8896,26000000.0
2007-08-27 15:03:00,1.88969,1.88976,1.88947,1.88948,30000000.0
2007-08-27 15:04:00,1.8896,1.8896,1.88918,1.8892,29000000.0
2007-08-27 15:05:00,1.88921,1.88945,1.88921,1.88921,28000000.0
2007-08-27 15:06:00,1.88913,1.88919,1.88898,1.88898,16000000.0
2007-08-27 15:07:00,1.88941,1.88945,1.88935,1.88937,26000000.0
2007-08-27 15:08:00,1.88929,1.8893,1.88917,1.88917,25000000.0
2007-08-27 15:09:00,1.88933,1.88943,1.88923,1.8894,34000000.0
2007-08-27 15:10:00,1.88901,1.88934,1.88901,1.88933,36000000.0
2007-08-27 15:11:00,1.8893,1.88932,1.88914,1.88932,27000000.0
2007-08-27 15:12:00,1.88942,1.88943,1.88921,1.88921,26000000.0
2007-08-27 15:13:00,1.88892,1.89,1.88889,1.8894,41000000.0
2007-08-27 15:14:00,1.88914,1.88916,1.88897,1.889,30000000.0
2007-08-27 15:15:00,1.88889,1.88895,1.88883,1.88886,21000000.0
2007-08-27 15:16:00,1.88883,1.88883,1.88878,1.88879,9000000.0
2007-08-27 15:17:00,1.88873,1.88883,1.8881,1.8881,26000000.0
2007-08-27 15:18:00,1.88781,1.88781,1.8874,1.8874,10000000.0
2007-08-27 15:19:00,1.88731,1.88731,1.88725,1.88727,16000000.0
2007-08-27 15:20:00,1.88727,1.88735,1.88722,1.88735,20000000.0
2007-08-27 15:21:00,1.88708,1.88712,1.88703,1.88703,12000000.0
2007-08-27 15:22:00,1.88686,1.88686,1.88667,1.88667,22000000.0
2007-08-27 15:23:00,1.88671,1.88704,1.88671,1.88704,36000000.0
2007-08-27 15:24:00,1.88708,1.88708,1.88698,1.88698,3000000.0
2007-08-27 15:25:00,1.88694,1.88706,1.88694,1.88698,14000000.0
2007-08-27 15:26:00,1.88712,1.88719,1.88707,1.88717,40000000.0
2007-08-27 15:27:00,1.88772,1.88793,1.88762,1.88792,32000000.0
2007-08-27 15:28:00,1.88795,1.88813,1.8879,1.8879,55000000.0
2007-08-27 15:29:00,1.88755,1.88755,1.88559,1.88733,47000000.0
2007-08-27 15:30:00,1.8856,1.88788,1.8856,1.88788,71000000.0
2007-08-27 15:31:00,1.88811,1.88822,1.88779,1.88784,58000000.0
2007-08-27 15:32:00,1.88723,1.88734,1.88712,1.88712,25000000.0
2007-08-27 15:33:00,1.88725,1.88769,1.88725,1.88762,32000000.0
2007-08-27 15:34:00,1.8882,1.8882,1.88761,1.88761,22000000.0
2007-08-27 15:35:00,1.8876,1.88783,1.88758,1.88776,30000000.0
2007-08-27 15:36:00,1.88771,1.88771,1.88731,1.88731,23000000.0
2007-08-27 15:37:00,1.88717,1.88733,1.88709,1.88733,24000000.0
2007-08-27 15:38:00,1.88749,1.88811,1.88749,1.88805,61000000.0
2007-08-27 15:39:00,1.88793,1.88793,1.88763,1.88771,40000000.0
2007-08-27 15:40:00,1.88773,1.88774,1.88754,1.88754,37000000.0
2007-08-27 15:41:00,1.88749,1.88749,1.88726,1.88732,43000000.0
2007-08-27 15:42:00,1.88746,1.88774,1.88746,1.88759,41000000.0
2007-08-27 15:43:00,1.88757,1.88761,1.88751,1.88751,30000000.0
2007-08-27 15:44:00,1.88768,1.88839,1.88768,1.88839,29000000.0
2007-08-27 15:45:00,1.88852,1.88852,1.88806,1.88849,36000000.0
2007-08-27 15:46:00,1.88912,1.88944,1.88912,1.88944,24000000.0
2007-08-27 15:47:00,1.88958,1.88992,1.88958,1.88992,31000000.0
2007-08-27 15:48:00,1.88966,1.8897,1.88947,1.88947,33000000.0
2007-08-27 15:49:00,1.88934,1.88934,1.88869,1.8888,25000000.0
2007-08-27 15:50:00,1.88883,1.88949,1.88883,1.88949,11000000.0
2007-08-27 15:51:00,1.8896,1.88972,1.88952,1.8896,37000000.0
2007-08-27 15:52:00,1.88953,1.88958,1.88949,1.88952,23000000.0
2007-08-27 15:53:00,1.88956,1.88959,1.88951,1.88959,15000000.0
2007-08-27 15:54:00,1.88948,1.88948,1.8888,1.8888,26000000.0
2007-08-27 15:55:00,1.88839,1.88857,1.88829,1.88837,33000000.0
2007-08-27 15:56:00,1.88817,1.88817,1.88781,1.88781,36000000.0
2007-08-27 15:57:00,1.88741,1.88741,1.88675,1.88675,34000000.0
2007-08-27 15:58:00,1.88675,1.88679,1.88651,1.88662,24000000.0
2007-08-27 15:59:00,1.88614,1.88616,1.88566,1.88566,23000000.0
2007-08-27 16:00:00,1.88563,1.88592,1.88563,1.88572,51000000.0
2007-08-27 16:01:00,1.88552,1.88629,1.88552,1.88629,31000000.0
2007-08-27 16:02:00,1.88644,1.88691,1.88644,1.88686,29000000.0
2007-08-27 16:03:00,1.88713,1.88713,1.88684,1.88684,51000000.0
2007-08-27 16:04:00,1.88748,1.88748,1.88655,1.88655,38000000.0
2007-08-27 16:05:00,1.88644,1.88669,1.88642,1.88663,37000000.0
2007-08-27 16:06:00,1.88674,1.88712,1.88674,1.88712,33000000.0
2007-08-27 16:07:00,1.88811,1.88842,1.88797,1.88829,37000000.0
2007-08-27 16:08:00,1.88859,1.88859,1.88828,1.88828,37000000.0
2007-08-27 16:09:00,1.88817,1.88828,1.88817,1.88818,44000000.0
2007-08-27 16:10:00,1.88812,1.88813,1.888,1.88804,41000000.0
2007-08-27 16:11:00,1.88795,1.88795,1.88692,1.88692,27000000.0
2007-08-27 16:12:00,1.8866,1.88682,1.8866,1.88661,22000000.0
2007-08-27 16:13:00,1.88669,1.88722,1.88669,1.88675,38000000.0
2007-08-27 16:14:00,1.88678,1.88705,1.88678,1.88705,41000000.0
2007-08-27 16:15:00,1.88712,1.88717,1.88692,1.88702,42000000.0
2007-08-27 16:16:00,1.88727,1.88913,1.88727,1.88913,45000000.0
2007-08-27 16:17:00,1.88932,1.88938,1.88932,1.88932,22000000.0
2007-08-27 16:18:00,1.88953,1.88977,1.88926,1.88926,49000000.0
2007-08-27 16:19:00,1.88924,1.88962,1.88924,1.88962,27000000.0
2007-08-27 16:20:00,1.88967,1.88971,1.88951,1.88951,52000000.0
2007-08-27 16:21:00,1.88934,1.88969,1.88934,1.88969,37000000.0
2007-08-27 16:22:00,1.88985,1.89024,1.88974,1.89007,50000000.0
2007-08-27 16:23:00,1.89007,1.89007,1.88981,1.88989,48000000.0
2007-08-27 16:24:00,1.8898,1.89001,1.88928,1.89,44000000.0
2007-08-27 16:25:00,1.88963,1.88981,1.88963,1.88974,28000000.0
2007-08-27 16:26:00,1.88973,1.89,1.88973,1.89,41000000.0
2007-08-27 16:27:00,1.88989,1.88994,1.88985,1.88994,46000000.0
2007-08-27 16:28:00,1.88992,1.88993,1.88979,1.88979,34000000.0
2007-08-27 16:29:00,1.88987,1.88992,1.8897,1.88982,24000000.0
2007-08-27 16:30:00,1.88976,1.88982,1.88959,1.8898,43000000.0
2007-08-27 16:31:00,1.88986,1.89043,1.88972,1.89029,36000000.0
2007-08-27 16:32:00,1.89016,1.89032,1.89008,1.89027,34000000.0
2007-08-27 16:33:00,1.8909,1.89133,1.8909,1.89099,41000000.0
2007-08-27 16:34:00,1.8914,1.89154,1.89128,1.89143,29000000.0
2007-08-27 16:35:00,1.89149,1.89315,1.89149,1.89315,53000000.0
2007-08-27 16:36:00,1.89305,1.89311,1.89284,1.89291,43000000.0
2007-08-27 16:37:00,1.89343,1.89405,1.89324,1.89388,56000000.0
2007-08-27 16:38:00,1.89433,1.89439,1.89401,1.89439,34000000.0
2007-08-27 16:39:00,1.89415,1.89427,1.89392,1.89392,43000000.0
2007-08-27 16:40:00,1.89428,1.89466,1.89422,1.89422,63000000.0
2007-08-27 16:41:00,1.8941,1.89474,1.894,1.894,44000000.0
2007-08-27 16:42:00,1.89439,1.89486,1.89425,1.89475,57000000.0
2007-08-27 16:43:00,1.8943,1.89518,1.8943,1.89505,20000000.0
2007-08-27 16:44:00,1.89488,1.89491,1.89443,1.89443,34000000.0
2007-08-27 16:45:00,1.89434,1.89436,1.8941,1.8943,41000000.0
2007-08-27 16:46:00,1.89405,1.8942,1.89385,1.89385,59000000.0
2007-08-27 16:47:00,1.89349,1.89385,1.89331,1.89348,55000000.0
2007-08-27 16:48:00,1.89348,1.89348,1.89312,1.89331,46000000.0
2007-08-27 16:49:00,1.89341,1.89406,1.89324,1.89406,35000000.0
2007-08-27 16:50:00,1.89418,1.89418,1.89389,1.89393,45000000.0
2007-08-27 16:51:00,1.89376,1.89405,1.89376,1.89391,30000000.0
2007-08-27 16:52:00,1.89363,1.89363,1.89321,1.89321,30000000.0
2007-08-27 16:53:00,1.89326,1.89393,1.89326,1.89376,19000000.0
2007-08-27 16:54:00,1.894,1.89426,1.894,1.89426,18000000.0
2007-08-27 16:55:00,1.8939,1.8939,1.8936,1.89368,40000000.0
2007-08-27 16:56:00,1.89334,1.89348,1.89308,1.89308,37000000.0
2007-08-27 16:57:00,1.89292,1.89294,1.89273,1.89273,17000000.0
2007-08-27 16:58:00,1.89227,1.89274,1.89227,1.89269,45000000.0
2007-08-27 16:59:00,1.89271,1.8928,1.89249,1.8928,39000000.0
2007-08-27 17:00:00,1.89304,1.89352,1.89304,1.89325,47000000.0
2007-08-27 17:01:00,1.89343,1.89391,1.89343,1.89391,26000000.0
2007-08-27 17:02:00,1.8942,1.89429,1.89386,1.89388,33000000.0
2007-08-27 17:03:00,1.89397,1.89462,1.89397,1.89462,33000000.0
2007-08-27 17:04:00,1.89454,1.89487,1.89442,1.89474,37000000.0
2007-08-27 17:05:00,1.89394,1.894,1.89372,1.8938,35000000.0
2007-08-27 17:06:00,1.89385,1.89399,1.89384,1.89396,46000000.0
2007-08-27 17:07:00,1.89405,1.89422,1.89405,1.89407,33000000.0
2007-08-27 17:08:00,1.89404,1.89433,1.89404,1.89413,45000000.0
2007-08-27 17:09:00,1.89441,1.89441,1.89417,1.89419,47000000.0
2007-08-27 17:10:00,1.89442,1.8946,1.89428,1.89428,36000000.0
2007-08-27 17:11:00,1.89416,1.89416,1.89386,1.89386,44000000.0
2007-08-27 17:12:00,1.89421,1.89431,1.89408,1.89412,23000000.0
2007-08-27 17:13:00,1.89437,1.89445,1.89426,1.89436,35000000.0
2007-08-27 17:14:00,1.89436,1.89444,1.89421,1.89421,27000000.0
2007-08-27 17:15:00,1.89435,1.8946,1.89435,1.8946,26000000.0
2007-08-27 17:16:00,1.8946,1.89464,1.89446,1.89464,27000000.0
2007-08-27 17:17:00,1.89459,1.89459,1.89415,1.89415,38000000.0
2007-08-27 17:18:00,1.8941,1.89412,1.8939,1.89412,29000000.0
2007-08-27 17:19:00,1.89421,1.89516,1.89421,1.89516,19000000.0
2007-08-27 17:20:00,1.89557,1.89557,1.89535,1.89535,29000000.0
2007-08-27 17:21:00,1.89624,1.8972,1.89624,1.8972,26000000.0
2007-08-27 17:22:00,1.8975,1.89752,1.89742,1.89752,30000000.0
2007-08-27 17:23:00,1.89762,1.8982,1.89747,1.8982,32000000.0
2007-08-27 17:24:00,1.8983,1.89838,1.89814,1.8982,23000000.0
2007-08-27 17:25:00,1.89813,1.89813,1.89775,1.89806,20000000.0
2007-08-27 17:26:00,1.89784,1.89784,1.89768,1.89778,18000000.0
2007-08-27 17:27:00,1.89777,1.89777,1.89747,1.89767,44000000.0
2007-08-27 17:28:00,1.8978,1.89786,1.89768,1.8978,39000000.0
2007-08-27 17:29:00,1.89767,1.8978,1.8976,1.89763,36000000.0
2007-08-27 17:30:00,1.89762,1.89762,1.89661,1.89729,61000000.0
2007-08-27 17:31:00,1.89784,1.8987,1.89776,1.8987,62000000.0
2007-08-27 17:32:00,1.89918,1.8995,1.89918,1.89938,54000000.0
2007-08-27 17:33:00,1.8994,1.89945,1.89847,1.89945,64000000.0
2007-08-27 17:34:00,1.89952,1.89969,1.89936,1.89969,60000000.0
2007-08-27 17:35:00,1.89951,1.89983,1.89951,1.89967,43000000.0
2007-08-27 17:36:00,1.89943,1.89995,1.89943,1.89995,58000000.0
2007-08-27 17:37:00,1.89954,1.89954,1.89907,1.89932,47000000.0
2007-08-27 17:38:00,1.89933,1.90007,1.89933,1.90007,44000000.0
2007-08-27 17:39:00,1.90022,1.90022,1.89977,1.89977,41000000.0
2007-08-27 17:40:00,1.8997,1.89972,1.89952,1.89952,59000000.0
2007-08-27 17:41:00,1.89958,1.89958,1.89834,1.89939,50000000.0
2007-08-27 17:42:00,1.89962,1.89962,1.89837,1.89925,37000000.0
2007-08-27 17:43:00,1.89924,1.89929,1.89913,1.89929,33000000.0
2007-08-27 17:44:00,1.89931,1.89936,1.89922,1.89922,46000000.0
2007-08-27 17:45:00,1.89917,1.89973,1.89917,1.89973,49000000.0
2007-08-27 17:46:00,1.89962,1.89992,1.89962,1.89964,56000000.0
2007-08-27 17:47:00,1.8993,1.89965,1.8993,1.89941,65000000.0
2007-08-27 17:48:00,1.89941,1.89966,1.89941,1.8995,61000000.0
2007-08-27 17:49:00,1.8994,1.89952,1.89924,1.89936,72000000.0
2007-08-27 17:50:00,1.89955,1.89969,1.8995,1.8995,53000000.0
2007-08-27 17:51:00,1.89938,1.89941,1.89926,1.89939,54000000.0
2007-08-27 17:52:00,1.89945,1.9,1.89945,1.9,51000000.0
2007-08-27 17:53:00,1.90001,1.90007,1.89997,1.89997,42000000.0
2007-08-27 17:54:00,1.89989,1.89989,1.89931,1.89951,32000000.0
2007-08-27 17:55:00,1.89916,1.89927,1.899,1.89912,32000000.0
2007-08-27 17:56:00,1.89892,1.89892,1.89824,1.89889,47000000.0
2007-08-27 17:57:00,1.89911,1.89911,1.8989,1.89897,34000000.0
2007-08-27 17:58:00,1.8985,1.89906,1.8985,1.89892,44000000.0
2007-08-27 17:59:00,1.89885,1.89892,1.89876,1.8989,39000000.0
2007-08-27 18:00:00,1.89884,1.89932,1.89884,1.89932,32000000.0
2007-08-27 18:01:00,1.89943,1.89959,1.89929,1.89959,52000000.0
2007-08-27 18:02:00,1.89928,1.89933,1.89912,1.89928,30000000.0
2007-08-27 18:03:00,1.89922,1.89922,1.89898,1.89898,38000000.0
2007-08-27 18:04:00,1.89892,1.89897,1.8989,1.89891,38000000.0
2007-08-27 18:05:00,1.89937,1.89937,1.89917,1.89921,36000000.0
2007-08-27 18:06:00,1.89923,1.89923,1.8991,1.89915,32000000.0
2007-08-27 18:07:00,1.8992,1.89945,1.8992,1.89939,38000000.0
2007-08-27 18:08:00,1.89936,1.89944,1.89926,1.89933,56000000.0
2007-08-27 18:09:00,1.89905,1.89939,1.89905,1.89939,34000000.0
2007-08-27 18:10:00,1.89921,1.89939,1.89914,1.89914,26000000.0
2007-08-27 18:11:00,1.89911,1.89912,1.89893,1.89912,34000000.0
2007-08-27 18:12:00,1.89913,1.89918,1.89908,1.89918,24000000.0
2007-08-27 18:13:00,1.89914,1.89918,1.8991,1.89915,30000000.0
2007-08-27 18:14:00,1.89922,1.8995,1.89922,1.8993,22000000.0
2007-08-27 18:15:00,1.89907,1.89907,1.89885,1.89885,21000000.0
2007-08-27 18:16:00,1.89866,1.89888,1.89838,1.89838,66000000.0
2007-08-27 18:17:00,1.89884,1.89931,1.89874,1.89931,60000000.0
2007-08-27 18:18:00,1.89921,1.89942,1.89921,1.89942,33000000.0
2007-08-27 18:19:00,1.89952,1.89958,1.89926,1.89926,46000000.0
2007-08-27 18:20:00,1.89924,1.89939,1.8992,1.89923,61000000.0
2007-08-27 18:21:00,1.89898,1.89922,1.89898,1.89922,37000000.0
2007-08-27 18:22:00,1.89924,1.89924,1.899,1.89918,49000000.0
2007-08-27 18:23:00,1.8995,1.89952,1.89929,1.89941,34000000.0
2007-08-27 18:24:00,1.89899,1.89924,1.89899,1.89919,47000000.0
2007-08-27 18:25:00,1.89922,1.89942,1.89919,1.89939,31000000.0
2007-08-27 18:26:00,1.89937,1.89962,1.89937,1.89947,43000000.0
2007-08-27 18:27:00,1.89964,1.89969,1.89959,1.89966,35000000.0
2007-08-27 18:28:00,1.89963,1.8997,1.89951,1.89952,18000000.0
2007-08-27 18:29:00,1.90021,1.90021,1.899,1.899,24000000.0
2007-08-27 18:30:00,1.89955,1.89983,1.89955,1.89983,32000000.0
2007-08-27 18:31:00,1.89996,1.90001,1.89986,1.90001,46000000.0
2007-08-27 18:32:00,1.89999,1.90006,1.89987,1.90006,55000000.0
2007-08-27 18:33:00,1.89977,1.89997,1.89977,1.89997,29000000.0
2007-08-27 18:34:00,1.89992,1.89992,1.89965,1.89965,32000000.0
2007-08-27 18:35:00,1.89967,1.89967,1.89921,1.89931,47000000.0
2007-08-27 18:36:00,1.89921,1.89929,1.89914,1.89923,65000000.0
2007-08-27 18:37:00,1.89923,1.89951,1.8992,1.89951,63000000.0
2007-08-27 18:38:00,1.89953,1.8996,1.8994,1.89954,61000000.0
2007-08-27 18:39:00,1.89977,1.89977,1.89931,1.89931,37000000.0
2007-08-27 18:40:00,1.89936,1.8995,1.89921,1.89942,52000000.0
2007-08-27 18:41:00,1.89952,1.89963,1.89934,1.89962,68000000.0
2007-08-27 18:42:00,1.89991,1.89995,1.89978,1.89986,40000000.0
2007-08-27 18:43:00,1.89982,1.89982,1.89972,1.89972,39000000.0
2007-08-27 18:44:00,1.89971,1.8999,1.89971,1.8999,33000000.0
2007-08-27 18:45:00,1.89968,1.89975,1.89959,1.89973,57000000.0
2007-08-27 18:46:00,1.89939,1.89975,1.89936,1.89956,61000000.0
2007-08-27 18:47:00,1.89978,1.90004,1.89978,1.90002,41000000.0
2007-08-27 18:48:00,1.90018,1.90029,1.90011,1.90013,26000000.0
2007-08-27 18:49:00,1.89995,1.89995,1.89937,1.89945,31000000.0
2007-08-27 18:50:00,1.90007,1.90012,1.89996,1.90006,37000000.0
2007-08-27 18:51:00,1.90012,1.90012,1.90005,1.90011,17000000.0
2007-08-27 18:52:00,1.90013,1.90019,1.90007,1.90018,33000000.0
2007-08-27 18:53:00,1.90025,1.90028,1.89996,1.90028,31000000.0
2007-08-27 18:54:00,1.9002,1.90023,1.90012,1.90023,11000000.0
2007-08-27 18:55:00,1.9002,1.90032,1.89989,1.89989,22000000.0
2007-08-27 18:56:00,1.89985,1.89985,1.89941,1.89965,16000000.0
2007-08-27 18:57:00,1.89976,1.90041,1.89976,1.90041,15000000.0
2007-08-27 18:58:00,1.90048,1.90048,1.90041,1.90047,19000000.0
2007-08-27 18:59:00,1.90024,1.90024,1.89987,1.89987,26000000.0
2007-08-27 19:00:00,1.89991,1.89991,1.89956,1.89987,12000000.0
2007-08-27 19:01:00,1.89988,1.90014,1.89988,1.90001,18000000.0
2007-08-27 19:02:00,1.90018,1.90073,1.90018,1.90073,23000000.0
2007-08-27 19:03:00,1.90076,1.90076,1.90044,1.90047,21000000.0
2007-08-27 19:04:00,1.90019,1.90048,1.90018,1.90018,55000000.0
2007-08-27 19:05:00,1.89989,1.90018,1.89987,1.90016,42000000.0
2007-08-27 19:06:00,1.90006,1.90028,1.89988,1.89992,63000000.0
2007-08-27 19:07:00,1.8998,1.89985,1.89973,1.89979,39000000.0
2007-08-27 19:08:00,1.8997,1.89973,1.8995,1.8995,32000000.0
2007-08-27 19:09:00,1.89909,1.89909,1.89873,1.89903,56000000.0
2007-08-27 19:10:00,1.89881,1.89903,1.89881,1.89885,27000000.0
2007-08-27 19:11:00,1.89873,1.89877,1.89858,1.89872,36000000.0
2007-08-27 19:12:00,1.899,1.89915,1.89894,1.89909,25000000.0
2007-08-27 19:13:00,1.89927,1.89938,1.89925,1.89925,23000000.0
2007-08-27 19:14:00,1.8991,1.89918,1.89894,1.89901,37000000.0
2007-08-27 19:15:00,1.8999,1.90057,1.8999,1.90012,17000000.0
2007-08-27 19:16:00,1.90015,1.90015,1.89993,1.89993,23000000.0
2007-08-27 19:17:00,1.89995,1.90013,1.89994,1.90013,17000000.0
2007-08-27 19:18:00,1.90033,1.90033,1.89952,1.89952,30000000.0
2007-08-27 19:19:00,1.89929,1.89956,1.89929,1.89935,36000000.0
2007-08-27 19:20:00,1.89931,1.90015,1.89931,1.90015,23000000.0
2007-08-27 19:21:00,1.90026,1.90043,1.89989,1.90022,21000000.0
2007-08-27 19:22:00,1.90023,1.90046,1.90013,1.90035,25000000.0
2007-08-27 19:23:00,1.9004,1.90073,1.9004,1.90064,12000000.0
2007-08-27 19:24:00,1.90058,1.90075,1.90021,1.90075,39000000.0
2007-08-27 19:25:00,1.90076,1.90081,1.90039,1.90039,49000000.0
2007-08-27 19:26:00,1.90067,1.9008,1.90059,1.9008,48000000.0
2007-08-27 19:27:00,1.90067,1.90095,1.90043,1.90095,51000000.0
2007-08-27 19:28:00,1.90135,1.90135,1.90095,1.90095,40000000.0
2007-08-27 19:29:00,1.90082,1.90082,1.90041,1.90076,28000000.0
2007-08-27 19:30:00,1.90097,1.90097,1.90054,1.90056,32000000.0
2007-08-27 19:31:00,1.90056,1.90091,1.90056,1.90083,28000000.0
2007-08-27 19:32:00,1.90094,1.90121,1.90091,1.90118,31000000.0
2007-08-27 19:33:00,1.90122,1.90122,1.90102,1.90118,14000000.0
2007-08-27 19:34:00,1.90132,1.90132,1.9004,1.9004,49000000.0
2007-08-27 19:35:00,1.89982,1.90125,1.89982,1.90125,28000000.0
2007-08-27 19:36:00,1.90155,1.90176,1.90155,1.90155,16000000.0
2007-08-27 19:37:00,1.90149,1.90177,1.90146,1.90177,26000000.0
2007-08-27 19:38:00,1.90204,1.90204,1.90162,1.90162,8000000.0
2007-08-27 19:39:00,1.90136,1.90136,1.90114,1.90117,13000000.0
2007-08-27 19:40:00,1.90103,1.90123,1.90085,1.90091,16000000.0
2007-08-27 19:41:00,1.90057,1.90074,1.90049,1.90074,17000000.0
2007-08-27 19:42:00,1.90077,1.90091,1.90069,1.90079,19000000.0
2007-08-27 19:43:00,1.90092,1.90092,1.90069,1.9007,21000000.0
2007-08-27 19:44:00,1.90055,1.90058,1.90036,1.90036,21000000.0
2007-08-27 19:45:00,1.90038,1.90053,1.90025,1.90045,33000000.0
2007-08-27 19:46:00,1.90103,1.90107,1.90081,1.90103,18000000.0
2007-08-27 19:47:00,1.90047,1.90072,1.8997,1.8997,22000000.0
2007-08-27 19:48:00,1.90049,1.90049,1.89972,1.89972,18000000.0
2007-08-27 19:49:00,1.89961,1.8997,1.89944,1.89959,27000000.0
2007-08-27 19:50:00,1.89969,1.89969,1.8995,1.89952,23000000.0
2007-08-27 19:51:00,1.89949,1.89969,1.89949,1.89962,25000000.0
2007-08-27 19:52:00,1.89959,1.89963,1.89952,1.89963,15000000.0
2007-08-27 19:53:00,1.89964,1.89983,1.89964,1.89982,21000000.0
2007-08-27 19:54:00,1.89956,1.89979,1.89952,1.89979,9000000.0
2007-08-27 19:55:00,1.89989,1.89998,1.89971,1.89989,30000000.0
2007-08-27 19:56:00,1.8996,1.89985,1.89959,1.89968,20000000.0
2007-08-27 19:57:00,1.89988,1.8999,1.89984,1.89985,12000000.0
2007-08-27 19:58:00,1.89986,1.89995,1.89984,1.89991,13000000.0
2007-08-27 19:59:00,1.89969,1.89998,1.89969,1.89992,31000000.0
2007-08-27 20:00:00,1.90005,1.90007,1.89997,1.90003,23000000.0
2007-08-27 20:01:00,1.90001,1.90008,1.89995,1.90008,13000000.0
2007-08-27 20:02:00,1.90035,1.90035,1.89989,1.89989,20000000.0
2007-08-27 20:03:00,1.90007,1.90016,1.90001,1.90016,18000000.0
2007-08-27 20:04:00,1.90017,1.90037,1.90016,1.90036,27000000.0
2007-08-27 20:05:00,1.90036,1.90036,1.90005,1.90025,23000000.0
2007-08-27 20:06:00,1.90013,1.90013,1.89976,1.89976,13000000.0
2007-08-27 20:07:00,1.89977,1.90007,1.89977,1.89981,29000000.0
2007-08-27 20:08:00,1.89987,1.9,1.8998,1.89986,15000000.0
2007-08-27 20:09:00,1.89973,1.89991,1.89973,1.89991,17000000.0
2007-08-27 20:10:00,1.90004,1.90004,1.8998,1.89985,8000000.0
2007-08-27 20:11:00,1.8997,1.89991,1.89961,1.89982,10000000.0
2007-08-27 20:12:00,1.8998,1.8998,1.8993,1.8997,15000000.0
2007-08-27 20:13:00,1.89973,1.89973,1.89935,1.89947,17000000.0
2007-08-27 20:14:00,1.89889,1.89902,1.89857,1.89898,15000000.0
2007-08-27 20:15:00,1.89899,1.89913,1.89895,1.89913,10000000.0
2007-08-27 20:16:00,1.89935,1.89948,1.89931,1.89937,22000000.0
2007-08-27 20:17:00,1.89936,1.8994,1.89882,1.89906,7000000.0
2007-08-27 20:18:00,1.89936,1.89941,1.89918,1.89922,24000000.0
2007-08-27 20:20:00,1.89917,1.89928,1.89909,1.89926,14000000.0
2007-08-27 20:21:00,1.89942,1.89944,1.89933,1.89933,7000000.0
2007-08-27 20:22:00,1.89947,1.89974,1.89947,1.89974,12000000.0
2007-08-27 20:23:00,1.89955,1.8996,1.89913,1.89945,8000000.0
2007-08-27 20:24:00,1.89947,1.89947,1.899,1.8994,15000000.0
2007-08-27 20:25:00,1.89944,1.89971,1.89944,1.89957,16000000.0
2007-08-27 20:26:00,1.89949,1.89968,1.89933,1.89933,22000000.0
2007-08-27 20:27:00,1.89933,1.8994,1.89923,1.8993,11000000.0
2007-08-27 20:28:00,1.89923,1.89928,1.89918,1.89921,7000000.0
2007-08-27 20:29:00,1.89899,1.89911,1.89897,1.89898,20000000.0
2007-08-27 20:30:00,1.8991,1.89931,1.89908,1.89928,27000000.0
2007-08-27 20:31:00,1.8993,1.89936,1.89928,1.89936,17000000.0
2007-08-27 20:32:00,1.89945,1.89969,1.89943,1.89943,20000000.0
2007-08-27 20:33:00,1.89943,1.89946,1.89913,1.89919,14000000.0
2007-08-27 20:34:00,1.89851,1.89851,1.89791,1.89791,28000000.0
2007-08-27 20:35:00,1.89816,1.89828,1.89808,1.89828,23000000.0
2007-08-27 20:36:00,1.89835,1.89835,1.89804,1.89804,11000000.0
2007-08-27 20:37:00,1.89818,1.8982,1.89809,1.89809,7000000.0
2007-08-27 20:38:00,1.89799,1.89801,1.89783,1.8979,10000000.0
2007-08-27 20:39:00,1.89784,1.89798,1.89784,1.89794,9000000.0
2007-08-27 20:40:00,1.89773,1.89775,1.89753,1.89753,8000000.0
2007-08-27 20:41:00,1.89771,1.89777,1.89767,1.89775,8000000.0
2007-08-27 20:42:00,1.89762,1.89762,1.89681,1.89681,15000000.0
2007-08-27 20:43:00,1.89671,1.89671,1.89589,1.89589,12000000.0
2007-08-27 20:44:00,1.89611,1.89626,1.89609,1.89609,7000000.0
2007-08-27 20:45:00,1.89578,1.89601,1.89578,1.89601,12000000.0
2007-08-27 20:46:00,1.8962,1.89714,1.8962,1.89712,9000000.0
2007-08-27 20:47:00,1.89689,1.89703,1.89676,1.89676,11000000.0
2007-08-27 20:48:00,1.89648,1.89649,1.89629,1.89635,11000000.0
2007-08-27 20:49:00,1.89605,1.89612,1.89594,1.89611,18000000.0
2007-08-27 20:50:00,1.89619,1.89619,1.89607,1.89607,7000000.0
2007-08-27 20:51:00,1.8957,1.89572,1.89549,1.89555,18000000.0
2007-08-27 20:52:00,1.89553,1.89569,1.89553,1.89553,15000000.0
2007-08-27 20:53:00,1.89561,1.89577,1.89561,1.89577,8000000.0
2007-08-27 20:54:00,1.89541,1.89549,1.89509,1.89509,10000000.0
2007-08-27 20:55:00,1.89522,1.89522,1.89476,1.89476,8000000.0
2007-08-27 20:56:00,1.89481,1.8951,1.89481,1.8951,8000000.0
2007-08-27 20:57:00,1.89562,1.89585,1.89544,1.89585,18000000.0
2007-08-27 20:58:00,1.89569,1.89569,1.8955,1.89557,14000000.0
2007-08-27 20:59:00,1.89581,1.89616,1.89581,1.89616,8000000.0
2007-08-27 21:00:00,1.89617,1.89642,1.89614,1.89642,11000000.0
2007-08-27 21:01:00,1.89663,1.89666,1.89639,1.89639,16000000.0
2007-08-27 21:02:00,1.89629,1.8964,1.89622,1.8964,7000000.0
2007-08-27 21:03:00,1.89658,1.89679,1.89656,1.89679,13000000.0
2007-08-27 21:04:00,1.89688,1.89688,1.89671,1.89671,8000000.0
2007-08-27 21:05:00,1.89676,1.89682,1.8967,1.89672,11000000.0
2007-08-27 21:06:00,1.89668,1.89668,1.89623,1.89623,8000000.0
2007-08-27 21:07:00,1.89608,1.89617,1.89603,1.89604,7000000.0
2007-08-27 21:08:00,1.89621,1.89621,1.89548,1.89548,11000000.0
2007-08-27 21:09:00,1.89575,1.89588,1.89575,1.89587,9000000.0
2007-08-27 21:10:00,1.89583,1.89596,1.89583,1.89596,5000000.0
2007-08-27 21:11:00,1.89598,1.89603,1.89596,1.89597,8000000.0
2007-08-27 21:12:00,1.896,1.896,1.89403,1.89591,10000000.0
2007-08-27 21:13:00,1.89584,1.89585,1.89558,1.89585,8000000.0
2007-08-27 21:14:00,1.89582,1.89584,1.89575,1.89576,8000000.0
2007-08-27 21:16:00,1.89582,1.89596,1.8956,1.8956,9000000.0
2007-08-27 21:17:00,1.89548,1.89548,1.89529,1.89529,7000000.0
2007-08-27 21:18:00,1.89524,1.89569,1.89524,1.89569,7000000.0
2007-08-27 21:19:00,1.89575,1.89575,1.89552,1.89558,8000000.0
2007-08-27 21:20:00,1.89548,1.89553,1.89542,1.89553,12000000.0
2007-08-27 21:21:00,1.89528,1.896,1.89503,1.896,8000000.0
2007-08-27 21:22:00,1.89608,1.89705,1.89591,1.89705,7000000.0
2007-08-27 21:23:00,1.89725,1.89725,1.89627,1.89648,10000000.0
2007-08-27 21:24:00,1.89702,1.89709,1.89702,1.89709,8000000.0
2007-08-27 21:25:00,1.89684,1.8971,1.89684,1.89709,9000000.0
2007-08-27 21:26:00,1.89718,1.89782,1.89718,1.89782,17000000.0
2007-08-27 21:27:00,1.89777,1.89777,1.8966,1.8966,31000000.0
2007-08-27 21:28:00,1.89663,1.89663,1.89647,1.89649,20000000.0
2007-08-27 21:29:00,1.89628,1.89628,1.89586,1.89586,8000000.0
2007-08-27 21:30:00,1.89597,1.89613,1.89596,1.89613,9000000.0
2007-08-27 21:31:00,1.89622,1.89638,1.89622,1.89633,7000000.0
2007-08-27 21:32:00,1.89653,1.89694,1.89653,1.89693,8000000.0
2007-08-27 21:33:00,1.89691,1.89693,1.89687,1.89688,7000000.0
2007-08-27 21:34:00,1.89687,1.89692,1.8967,1.89671,10000000.0
2007-08-27 21:35:00,1.89663,1.89663,1.89647,1.89656,11000000.0
2007-08-27 21:36:00,1.89655,1.89655,1.89634,1.89637,11000000.0
2007-08-27 21:37:00,1.89593,1.8964,1.89593,1.8962,11000000.0
2007-08-27 21:38:00,1.89651,1.89659,1.8963,1.89631,26000000.0
2007-08-27 21:39:00,1.89646,1.89655,1.89638,1.89645,18000000.0
2007-08-27 21:40:00,1.89636,1.89636,1.89611,1.89611,12000000.0
2007-08-27 21:41:00,1.8955,1.8955,1.89503,1.89509,7000000.0
2007-08-27 21:42:00,1.89574,1.89611,1.89574,1.89611,7000000.0
2007-08-27 21:43:00,1.89628,1.89657,1.89628,1.89631,11000000.0
2007-08-27 21:44:00,1.89633,1.89649,1.89628,1.89631,18000000.0
2007-08-27 21:45:00,1.8962,1.89635,1.8962,1.89632,7000000.0
2007-08-27 21:46:00,1.89651,1.89667,1.89647,1.89647,15000000.0
2007-08-27 21:48:00,1.8962,1.89629,1.8962,1.89626,7000000.0
2007-08-27 21:49:00,1.89636,1.89646,1.89627,1.89646,8000000.0
2007-08-27 21:50:00,1.89655,1.89659,1.89654,1.89658,10000000.0
2007-08-27 21:51:00,1.89654,1.89654,1.89631,1.89633,8000000.0
2007-08-27 21:52:00,1.89628,1.8966,1.89628,1.8966,10000000.0
2007-08-27 21:53:00,1.89658,1.89684,1.89658,1.89666,8000000.0
2007-08-27 21:54:00,1.89679,1.89679,1.89615,1.89652,9000000.0
2007-08-27 21:55:00,1.89677,1.89677,1.89651,1.89651,11000000.0
2007-08-27 21:56:00,1.8963,1.89638,1.89616,1.89638,7000000.0
2007-08-27 21:57:00,1.89668,1.89715,1.89668,1.89715,13000000.0
2007-08-27 21:58:00,1.89746,1.89747,1.89724,1.89724,16000000.0
2007-08-27 21:59:00,1.89716,1.89734,1.89715,1.8972,25000000.0
2007-08-27 22:00:00,1.89721,1.89721,1.89681,1.89681,12000000.0
2007-08-27 22:01:00,1.89687,1.89717,1.89678,1.89717,6000000.0
2007-08-27 22:02:00,1.89708,1.89708,1.8967,1.8967,11000000.0
2007-08-27 22:03:00,1.89679,1.89699,1.89679,1.89683,5000000.0
2007-08-27 22:04:00,1.89688,1.89708,1.8968,1.89696,11000000.0
2007-08-27 22:05:00,1.89713,1.89725,1.89712,1.89721,16000000.0
2007-08-27 22:06:00,1.89723,1.89755,1.89723,1.89755,8000000.0
2007-08-27 22:07:00,1.89811,1.89838,1.89811,1.89829,15000000.0
2007-08-27 22:08:00,1.89832,1.89836,1.89825,1.89836,30000000.0
2007-08-27 22:09:00,1.89836,1.89899,1.89836,1.89899,13000000.0
2007-08-27 22:10:00,1.89924,1.89989,1.89907,1.89989,8000000.0
2007-08-27 22:11:00,1.9002,1.90026,1.90015,1.90018,6000000.0
2007-08-27 22:12:00,1.9002,1.90024,1.90013,1.90022,15000000.0
2007-08-27 22:13:00,1.90026,1.90066,1.90026,1.90066,10000000.0
2007-08-27 22:14:00,1.90014,1.90018,1.89995,1.89995,13000000.0
2007-08-27 22:15:00,1.89991,1.90009,1.89991,1.90009,9000000.0
2007-08-27 22:16:00,1.90022,1.90024,1.90014,1.90019,8000000.0
2007-08-27 22:17:00,1.90018,1.90036,1.90018,1.90036,16000000.0
2007-08-27 22:18:00,1.90051,1.90051,1.90011,1.90011,9000000.0
2007-08-27 22:19:00,1.89995,1.9001,1.89982,1.89982,9000000.0
2007-08-27 22:20:00,1.89972,1.90024,1.89939,1.90024,7000000.0
2007-08-27 22:21:00,1.90074,1.90074,1.90047,1.90056,11000000.0
2007-08-27 22:22:00,1.90003,1.90003,1.8998,1.89995,11000000.0
2007-08-27 22:23:00,1.90052,1.90087,1.90052,1.90087,15000000.0
2007-08-27 22:24:00,1.90138,1.90307,1.90138,1.90307,10000000.0
2007-08-27 22:25:00,1.9029,1.9029,1.90223,1.9023,8000000.0
2007-08-27 22:26:00,1.90241,1.90242,1.90217,1.90219,10000000.0
2007-08-27 22:27:00,1.90189,1.90216,1.90189,1.90216,10000000.0
2007-08-27 22:28:00,1.90225,1.90225,1.90188,1.90188,8000000.0
2007-08-27 22:29:00,1.90152,1.90152,1.90128,1.90145,7000000.0
2007-08-27 22:30:00,1.90153,1.90202,1.90153,1.9018,11000000.0
2007-08-27 22:31:00,1.90187,1.90203,1.90184,1.90203,22000000.0
2007-08-27 22:32:00,1.90269,1.90304,1.90269,1.90304,7000000.0
2007-08-27 22:33:00,1.90303,1.90308,1.90289,1.90299,38000000.0
2007-08-27 22:34:00,1.90302,1.90309,1.90277,1.90291,47000000.0
2007-08-27 22:35:00,1.90272,1.90277,1.90241,1.90241,27000000.0
2007-08-27 22:36:00,1.90267,1.90273,1.90263,1.90263,7000000.0
2007-08-27 22:37:00,1.90269,1.90341,1.90269,1.90341,28000000.0
2007-08-27 22:38:00,1.90318,1.90328,1.9031,1.90316,6000000.0
2007-08-27 22:39:00,1.90309,1.90309,1.90257,1.90257,11000000.0
2007-08-27 22:40:00,1.90255,1.90306,1.90255,1.90306,9000000.0
2007-08-27 22:41:00,1.90307,1.90329,1.90307,1.90329,16000000.0
2007-08-27 22:42:00,1.90356,1.90364,1.90339,1.90339,9000000.0
2007-08-27 22:43:00,1.90333,1.90333,1.90326,1.90327,11000000.0
2007-08-27 22:44:00,1.90318,1.90322,1.90304,1.90304,8000000.0
2007-08-27 22:45:00,1.90324,1.90324,1.90285,1.90324,12000000.0
2007-08-27 22:46:00,1.90339,1.90357,1.90339,1.90355,9000000.0
2007-08-27 22:47:00,1.90349,1.90349,1.90286,1.90286,16000000.0
2007-08-27 22:48:00,1.90284,1.90307,1.90284,1.90307,11000000.0
2007-08-27 22:49:00,1.90323,1.90341,1.90323,1.90328,12000000.0
2007-08-27 22:50:00,1.90305,1.90358,1.90305,1.90344,16000000.0
2007-08-27 22:51:00,1.90356,1.90392,1.90351,1.90392,10000000.0
2007-08-27 22:52:00,1.90404,1.90404,1.90358,1.90358,10000000.0
2007-08-27 22:53:00,1.90357,1.90367,1.90355,1.9036,8000000.0
2007-08-27 22:54:00,1.90397,1.90397,1.90381,1.90392,7000000.0
2007-08-27 22:55:00,1.90412,1.90423,1.90402,1.90402,6000000.0
2007-08-27 22:56:00,1.90396,1.90441,1.90396,1.90441,8000000.0
2007-08-27 22:57:00,1.90446,1.90458,1.90445,1.9045,7000000.0
2007-08-27 22:58:00,1.90454,1.90454,1.90433,1.90438,7000000.0
2007-08-27 22:59:00,1.90452,1.90464,1.9044,1.9044,9000000.0
2007-08-27 23:00:00,1.9044,1.90445,1.90439,1.90439,12000000.0
2007-08-27 23:01:00,1.90415,1.90432,1.90392,1.90432,9000000.0
2007-08-27 23:02:00,1.90443,1.9047,1.90443,1.9047,7000000.0
2007-08-27 23:03:00,1.90426,1.90426,1.90367,1.90369,12000000.0
2007-08-27 23:04:00,1.90376,1.90488,1.90376,1.90488,9000000.0
2007-08-27 23:05:00,1.90484,1.90506,1.9048,1.9048,11000000.0
2007-08-27 23:06:00,1.90484,1.90504,1.90484,1.90497,8000000.0
2007-08-27 23:07:00,1.9048,1.9048,1.90461,1.90465,8000000.0
2007-08-27 23:08:00,1.90473,1.90493,1.90461,1.90472,15000000.0
2007-08-27 23:09:00,1.90468,1.90483,1.90464,1.90483,7000000.0
2007-08-27 23:10:00,1.90486,1.90491,1.90464,1.90484,8000000.0
2007-08-27 23:11:00,1.90507,1.90516,1.90494,1.90494,8000000.0
2007-08-27 23:12:00,1.90475,1.9048,1.90458,1.90475,8000000.0
2007-08-27 23:13:00,1.90517,1.90517,1.90459,1.90459,7000000.0
2007-08-27 23:14:00,1.90425,1.90461,1.90425,1.90461,9000000.0
2007-08-27 23:15:00,1.90461,1.90488,1.90461,1.90478,8000000.0
2007-08-27 23:16:00,1.90519,1.90586,1.90519,1.90558,9000000.0
2007-08-27 23:17:00,1.9059,1.90619,1.90563,1.90619,11000000.0
2007-08-27 23:18:00,1.90639,1.90639,1.90607,1.90607,9000000.0
2007-08-27 23:19:00,1.90631,1.90649,1.90614,1.90642,9000000.0
2007-08-27 23:20:00,1.90655,1.90674,1.90655,1.90674,4000000.0
2007-08-27 23:21:00,1.907,1.90702,1.90673,1.90681,8000000.0
2007-08-27 23:22:00,1.90632,1.90632,1.90562,1.90562,7000000.0
2007-08-27 23:23:00,1.90505,1.90505,1.90227,1.90227,7000000.0
2007-08-27 23:24:00,1.90387,1.90471,1.90387,1.90417,9000000.0
2007-08-27 23:25:00,1.90422,1.90422,1.90403,1.90403,10000000.0
2007-08-27 23:26:00,1.90413,1.90423,1.90412,1.90413,5000000.0
2007-08-27 23:27:00,1.90443,1.90509,1.90443,1.90509,8000000.0
2007-08-27 23:28:00,1.90497,1.90497,1.90475,1.90489,8000000.0
2007-08-27 23:29:00,1.90507,1.90523,1.90507,1.90523,25000000.0
2007-08-27 23:30:00,1.9054,1.90728,1.9054,1.90684,16000000.0
2007-08-27 23:31:00,1.90676,1.90676,1.90612,1.90612,14000000.0
2007-08-27 23:32:00,1.90609,1.90619,1.90601,1.90603,9000000.0
2007-08-27 23:33:00,1.90587,1.90623,1.90587,1.90623,8000000.0
2007-08-27 23:34:00,1.90626,1.90626,1.90579,1.90579,9000000.0
2007-08-27 23:35:00,1.90586,1.90605,1.90584,1.90605,12000000.0
2007-08-27 23:36:00,1.90652,1.9074,1.90652,1.9074,9000000.0
2007-08-27 23:37:00,1.90747,1.90791,1.90747,1.90766,8000000.0
2007-08-27 23:38:00,1.90799,1.90896,1.90799,1.90896,8000000.0
2007-08-27 23:39:00,1.90841,1.90888,1.9084,1.9087,11000000.0
2007-08-27 23:40:00,1.90849,1.90849,1.90779,1.90779,21000000.0
2007-08-27 23:41:00,1.90806,1.90829,1.9077,1.90829,8000000.0
2007-08-27 23:42:00,1.90799,1.90816,1.90798,1.90816,19000000.0
2007-08-27 23:43:00,1.90825,1.90825,1.90807,1.90807,7000000.0
2007-08-27 23:44:00,1.90786,1.90786,1.90745,1.90745,8000000.0
2007-08-27 23:45:00,1.90752,1.90752,1.90742,1.90752,7000000.0
2007-08-27 23:46:00,1.90766,1.90808,1.90766,1.90786,8000000.0
2007-08-27 23:47:00,1.90827,1.90827,1.90787,1.90807,11000000.0
2007-08-27 23:48:00,1.90811,1.90827,1.90803,1.90812,8000000.0
2007-08-27 23:49:00,1.90788,1.90797,1.90776,1.90776,9000000.0
2007-08-27 23:50:00,1.90784,1.90791,1.90763,1.90763,8000000.0
2007-08-27 23:51:00,1.90821,1.9083,1.9081,1.90819,10000000.0
2007-08-27 23:52:00,1.90836,1.90871,1.90836,1.90867,7000000.0
2007-08-27 23:53:00,1.90828,1.90888,1.90828,1.90873,10000000.0
2007-08-27 23:54:00,1.90777,1.90859,1.90777,1.90859,7000000.0
2007-08-27 23:55:00,1.90847,1.90847,1.90805,1.90805,9000000.0
2007-08-27 23:56:00,1.90792,1.90856,1.90792,1.90838,12000000.0
2007-08-27 23:57:00,1.90845,1.90845,1.90762,1.90762,5000000.0
2007-08-27 23:58:00,1.9077,1.9077,1.90687,1.90687,8000000.0
2007-08-27 23:59:00,1.90735,1.90793,1.90729,1.90793,18000000.0
2007-08-28 00:00:00,1.90853,1.90853,1.90794,1.90802,7000000.0
2007-08-28 00:01:00,1.90845,1.90851,1.9084,1.90851,8000000.0
2007-08-28 00:02:00,1.90836,1.90836,1.90819,1.90819,9000000.0
2007-08-28 00:03:00,1.90811,1.90819,1.90792,1.90792,12000000.0
2007-08-28 00:04:00,1.90777,1.90797,1.90777,1.90796,10000000.0
2007-08-28 00:05:00,1.90817,1.90817,1.90753,1.90753,9000000.0
2007-08-28 00:06:00,1.90736,1.90748,1.90736,1.90748,8000000.0
2007-08-28 00:08:00,1.90754,1.90776,1.90719,1.90719,8000000.0
2007-08-28 00:09:00,1.9071,1.90743,1.90693,1.90693,9000000.0
2007-08-28 00:10:00,1.90667,1.90667,1.90644,1.90655,23000000.0
2007-08-28 00:11:00,1.90686,1.90723,1.90684,1.90697,11000000.0
2007-08-28 00:12:00,1.90717,1.90729,1.90696,1.90702,9000000.0
2007-08-28 00:13:00,1.90698,1.90726,1.90697,1.90719,8000000.0
2007-08-28 00:14:00,1.90724,1.90755,1.90724,1.90737,7000000.0
2007-08-28 00:15:00,1.90714,1.90728,1.90714,1.90717,7000000.0
2007-08-28 00:16:00,1.90712,1.90712,1.90679,1.90679,9000000.0
2007-08-28 00:17:00,1.90694,1.907,1.90689,1.90689,7000000.0
2007-08-28 00:18:00,1.90712,1.90713,1.90708,1.90708,8000000.0
2007-08-28 00:19:00,1.90683,1.90683,1.90665,1.90671,11000000.0
2007-08-28 00:20:00,1.90657,1.90693,1.90657,1.90692,9000000.0
2007-08-28 00:21:00,1.90681,1.90717,1.90681,1.90717,8000000.0
2007-08-28 00:22:00,1.9071,1.90743,1.9071,1.90743,8000000.0
2007-08-28 00:23:00,1.90764,1.90764,1.90716,1.9072,7000000.0
2007-08-28 00:24:00,1.907,1.90722,1.90699,1.90711,8000000.0
2007-08-28 00:25:00,1.90729,1.90797,1.90729,1.90797,11000000.0
2007-08-28 00:26:00,1.9085,1.9085,1.90792,1.90792,7000000.0
2007-08-28 00:27:00,1.90817,1.90817,1.90799,1.9081,10000000.0
2007-08-28 00:28:00,1.90881,1.90901,1.90867,1.90876,8000000.0
2007-08-28 00:29:00,1.90894,1.90894,1.90877,1.90877,3000000.0
2007-08-28 00:30:00,1.90852,1.90852,1.90809,1.90852,7000000.0
2007-08-28 00:31:00,1.90886,1.90886,1.9088,1.90881,7000000.0
2007-08-28 00:32:00,1.90907,1.90916,1.90852,1.90867,7000000.0
2007-08-28 00:33:00,1.90865,1.90897,1.90865,1.90893,8000000.0
2007-08-28 00:34:00,1.9086,1.90874,1.90852,1.90863,23000000.0
2007-08-28 00:35:00,1.90842,1.90842,1.90791,1.90791,7000000.0
2007-08-28 00:36:00,1.9076,1.90774,1.9074,1.9074,9000000.0
2007-08-28 00:37:00,1.90708,1.90708,1.90665,1.90676,8000000.0
2007-08-28 00:38:00,1.90694,1.90699,1.90675,1.90675,7000000.0
2007-08-28 00:39:00,1.90675,1.90757,1.90675,1.90757,7000000.0
2007-08-28 00:40:00,1.90761,1.90794,1.90761,1.90794,7000000.0
2007-08-28 00:41:00,1.908,1.908,1.90781,1.90782,8000000.0
2007-08-28 00:42:00,1.9078,1.9078,1.90747,1.90755,8000000.0
2007-08-28 00:43:00,1.90759,1.90777,1.90754,1.90777,7000000.0
2007-08-28 00:44:00,1.90726,1.90746,1.90687,1.90729,11000000.0
2007-08-28 00:45:00,1.90737,1.90777,1.90737,1.90757,7000000.0
2007-08-28 00:46:00,1.90744,1.90748,1.90731,1.90732,10000000.0
2007-08-28 00:47:00,1.90747,1.90824,1.90747,1.90824,7000000.0
2007-08-28 00:48:00,1.90919,1.90939,1.90893,1.90893,8000000.0
2007-08-28 00:49:00,1.90949,1.90972,1.90838,1.90838,10000000.0
2007-08-28 00:50:00,1.90817,1.90929,1.90817,1.90922,10000000.0
2007-08-28 00:51:00,1.90898,1.90898,1.90843,1.90859,8000000.0
2007-08-28 00:52:00,1.90873,1.90886,1.90848,1.90848,7000000.0
2007-08-28 00:53:00,1.90845,1.90876,1.90829,1.90876,11000000.0
2007-08-28 00:54:00,1.9089,1.9089,1.90871,1.90871,10000000.0
2007-08-28 00:55:00,1.90838,1.90838,1.90758,1.90758,7000000.0
2007-08-28 00:56:00,1.90745,1.90746,1.90731,1.90738,11000000.0
2007-08-28 00:57:00,1.90718,1.90753,1.90716,1.90753,8000000.0
2007-08-28 00:58:00,1.90797,1.90837,1.90797,1.90837,10000000.0
2007-08-28 00:59:00,1.90827,1.90827,1.90794,1.90808,7000000.0
2007-08-28 01:00:00,1.90806,1.90806,1.90749,1.90749,19000000.0
2007-08-28 01:01:00,1.90755,1.90773,1.90742,1.90742,12000000.0
2007-08-28 01:02:00,1.90758,1.90778,1.90751,1.90757,8000000.0
2007-08-28 01:03:00,1.90721,1.90721,1.90675,1.90679,7000000.0
2007-08-28 01:04:00,1.90677,1.90677,1.90638,1.90638,8000000.0
2007-08-28 01:05:00,1.90643,1.90684,1.90643,1.90684,7000000.0
2007-08-28 01:06:00,1.9071,1.90739,1.90698,1.90739,8000000.0
2007-08-28 01:07:00,1.90711,1.90711,1.90612,1.90612,5000000.0
2007-08-28 01:08:00,1.90615,1.90631,1.90597,1.9061,10000000.0
2007-08-28 01:09:00,1.90601,1.90601,1.90491,1.90491,8000000.0
2007-08-28 01:10:00,1.90476,1.90481,1.90454,1.9047,10000000.0
2007-08-28 01:11:00,1.90448,1.90483,1.90448,1.90483,11000000.0
2007-08-28 01:12:00,1.90495,1.90503,1.90495,1.90496,8000000.0
2007-08-28 01:13:00,1.90447,1.9047,1.90445,1.90467,8000000.0
2007-08-28 01:14:00,1.90461,1.90461,1.90358,1.90358,10000000.0
2007-08-28 01:15:00,1.90354,1.90403,1.90354,1.90389,10000000.0
2007-08-28 01:16:00,1.90421,1.90446,1.90421,1.90439,8000000.0
2007-08-28 01:17:00,1.90465,1.90481,1.90449,1.90449,11000000.0
2007-08-28 01:18:00,1.90496,1.90523,1.90468,1.90518,10000000.0
2007-08-28 01:19:00,1.9057,1.90593,1.90569,1.90589,11000000.0
2007-08-28 01:20:00,1.90599,1.90608,1.90586,1.90603,13000000.0
2007-08-28 01:21:00,1.9067,1.90719,1.9067,1.90719,7000000.0
2007-08-28 01:22:00,1.9071,1.9072,1.9071,1.9072,7000000.0
2007-08-28 01:23:00,1.90699,1.90706,1.90683,1.90706,8000000.0
2007-08-28 01:24:00,1.90702,1.90702,1.90686,1.90688,7000000.0
2007-08-28 01:25:00,1.9066,1.90703,1.90656,1.90672,9000000.0
2007-08-28 01:26:00,1.90678,1.90678,1.90665,1.90666,14000000.0
2007-08-28 01:27:00,1.90676,1.90676,1.90655,1.9066,15000000.0
2007-08-28 01:28:00,1.90674,1.90674,1.90629,1.90629,9000000.0
2007-08-28 01:29:00,1.90607,1.90609,1.90586,1.90598,10000000.0
2007-08-28 01:30:00,1.90574,1.90574,1.90565,1.90573,10000000.0
2007-08-28 01:31:00,1.90576,1.90592,1.90575,1.90592,7000000.0
2007-08-28 01:32:00,1.90566,1.90596,1.90557,1.90596,18000000.0
2007-08-28 01:33:00,1.90605,1.90672,1.90605,1.90672,20000000.0
2007-08-28 01:34:00,1.90681,1.90683,1.90669,1.90669,16000000.0
2007-08-28 01:35:00,1.90676,1.90741,1.90676,1.90741,8000000.0
2007-08-28 01:36:00,1.90723,1.90723,1.90691,1.90693,9000000.0
2007-08-28 01:37:00,1.90676,1.90701,1.90667,1.90701,7000000.0
2007-08-28 01:38:00,1.90704,1.90707,1.90696,1.90696,12000000.0
2007-08-28 01:39:00,1.90661,1.90706,1.90623,1.90675,12000000.0
2007-08-28 01:40:00,1.90667,1.9067,1.90656,1.90656,7000000.0
2007-08-28 01:41:00,1.90645,1.90645,1.90611,1.90611,11000000.0
2007-08-28 01:42:00,1.90591,1.90599,1.90522,1.90522,7000000.0
2007-08-28 01:43:00,1.90589,1.90625,1.90589,1.90619,8000000.0
2007-08-28 01:44:00,1.90618,1.90619,1.90607,1.90619,7000000.0
2007-08-28 01:45:00,1.90656,1.90666,1.90649,1.90666,7000000.0
2007-08-28 01:46:00,1.90692,1.9071,1.9069,1.907,7000000.0
2007-08-28 01:47:00,1.90724,1.90724,1.90685,1.90699,14000000.0
2007-08-28 01:48:00,1.90708,1.90708,1.90686,1.90686,7000000.0
2007-08-28 01:49:00,1.90679,1.90679,1.90661,1.90662,8000000.0
2007-08-28 01:50:00,1.90661,1.90661,1.90643,1.90643,10000000.0
2007-08-28 01:51:00,1.90657,1.90686,1.90657,1.90686,16000000.0
2007-08-28 01:52:00,1.90705,1.90755,1.90705,1.90755,13000000.0
2007-08-28 01:53:00,1.90774,1.90804,1.90774,1.90802,7000000.0
2007-08-28 01:54:00,1.90803,1.90803,1.90783,1.90802,9000000.0
2007-08-28 01:55:00,1.90802,1.90825,1.908,1.90825,12000000.0
2007-08-28 01:56:00,1.90859,1.90885,1.9085,1.90853,17000000.0
2007-08-28 01:57:00,1.90839,1.90857,1.90839,1.90847,13000000.0
2007-08-28 01:58:00,1.90911,1.9094,1.90904,1.9094,10000000.0
2007-08-28 01:59:00,1.9092,1.9092,1.90914,1.90916,4000000.0
2007-08-28 02:00:00,1.9091,1.90929,1.9091,1.90929,10000000.0
2007-08-28 02:01:00,1.90924,1.90934,1.90912,1.90917,8000000.0
2007-08-28 02:02:00,1.90927,1.90927,1.90915,1.90923,5000000.0
2007-08-28 02:03:00,1.90951,1.91049,1.90786,1.90976,10000000.0
2007-08-28 02:04:00,1.90904,1.90904,1.90844,1.90844,8000000.0
2007-08-28 02:05:00,1.90866,1.90895,1.90866,1.90881,10000000.0
2007-08-28 02:06:00,1.90897,1.90897,1.90872,1.90885,10000000.0
2007-08-28 02:07:00,1.90869,1.90894,1.90869,1.90891,8000000.0
2007-08-28 02:08:00,1.90898,1.9091,1.90868,1.90872,8000000.0
2007-08-28 02:09:00,1.90847,1.90873,1.90847,1.9086,7000000.0
2007-08-28 02:10:00,1.90862,1.90911,1.90862,1.90904,9000000.0
2007-08-28 02:11:00,1.90933,1.90933,1.90916,1.9092,8000000.0
2007-08-28 02:12:00,1.90931,1.90969,1.90931,1.90955,8000000.0
2007-08-28 02:13:00,1.90928,1.90933,1.90927,1.90927,7000000.0
2007-08-28 02:14:00,1.90939,1.90954,1.90937,1.90954,9000000.0
2007-08-28 02:15:00,1.90946,1.9095,1.90922,1.90922,8000000.0
2007-08-28 02:16:00,1.90919,1.9094,1.90919,1.90921,8000000.0
2007-08-28 02:17:00,1.90922,1.90922,1.90903,1.90911,9000000.0
2007-08-28 02:18:00,1.90884,1.90922,1.90883,1.90922,7000000.0
2007-08-28 02:19:00,1.9094,1.90943,1.9091,1.90942,11000000.0
2007-08-28 02:20:00,1.90949,1.90952,1.9093,1.90952,6000000.0
2007-08-28 02:21:00,1.90967,1.90978,1.90967,1.90972,7000000.0
2007-08-28 02:22:00,1.90986,1.90986,1.90944,1.90944,8000000.0
2007-08-28 02:23:00,1.90933,1.90933,1.90903,1.90931,10000000.0
2007-08-28 02:24:00,1.90923,1.90923,1.90866,1.90881,11000000.0
2007-08-28 02:25:00,1.90879,1.90899,1.90854,1.90854,11000000.0
2007-08-28 02:26:00,1.90875,1.90896,1.90859,1.90896,8000000.0
2007-08-28 02:27:00,1.90906,1.90935,1.90896,1.90933,9000000.0
2007-08-28 02:28:00,1.90954,1.91017,1.90954,1.91017,5000000.0
2007-08-28 02:29:00,1.91044,1.91044,1.91016,1.91039,7000000.0
2007-08-28 02:30:00,1.91037,1.91062,1.91031,1.91062,5000000.0
2007-08-28 02:31:00,1.91097,1.91192,1.91097,1.91192,8000000.0
2007-08-28 02:32:00,1.91193,1.91193,1.9111,1.91132,8000000.0
2007-08-28 02:33:00,1.9112,1.91227,1.9112,1.91227,8000000.0
2007-08-28 02:34:00,1.91303,1.91381,1.91303,1.91381,7000000.0
2007-08-28 02:35:00,1.91375,1.91375,1.9132,1.91342,11000000.0
2007-08-28 02:36:00,1.91291,1.91319,1.91291,1.91309,7000000.0
2007-08-28 02:37:00,1.91404,1.91463,1.91404,1.91428,7000000.0
2007-08-28 02:38:00,1.91371,1.91405,1.91321,1.91321,7000000.0
2007-08-28 02:39:00,1.91257,1.9134,1.91257,1.91323,8000000.0
2007-08-28 02:40:00,1.91334,1.91376,1.91334,1.9135,7000000.0
2007-08-28 02:41:00,1.91363,1.9147,1.91363,1.91467,8000000.0
2007-08-28 02:42:00,1.91463,1.91479,1.91458,1.91479,7000000.0
2007-08-28 02:43:00,1.91443,1.91499,1.91443,1.91499,9000000.0
2007-08-28 02:44:00,1.91472,1.91486,1.91442,1.91442,10000000.0
2007-08-28 02:45:00,1.91437,1.91445,1.91405,1.91411,8000000.0
2007-08-28 02:46:00,1.91399,1.9143,1.91399,1.91424,7000000.0
2007-08-28 02:47:00,1.91442,1.91509,1.91442,1.91509,11000000.0
2007-08-28 02:48:00,1.91507,1.91513,1.91501,1.91512,8000000.0
2007-08-28 02:49:00,1.91469,1.91489,1.91463,1.91484,11000000.0
2007-08-28 02:50:00,1.91519,1.91527,1.91509,1.91509,7000000.0
2007-08-28 02:51:00,1.91556,1.91556,1.91523,1.91552,8000000.0
2007-08-28 02:52:00,1.91548,1.91548,1.91503,1.91522,10000000.0
2007-08-28 02:53:00,1.91496,1.91632,1.91496,1.91632,8000000.0
2007-08-28 02:54:00,1.91613,1.91632,1.91605,1.91626,8000000.0
2007-08-28 02:55:00,1.91621,1.91621,1.91549,1.91549,8000000.0
2007-08-28 02:56:00,1.9153,1.9153,1.91457,1.91457,7000000.0
2007-08-28 02:57:00,1.91509,1.91638,1.91495,1.91638,8000000.0
2007-08-28 02:58:00,1.91716,1.91722,1.91661,1.91661,9000000.0
2007-08-28 02:59:00,1.91575,1.91633,1.91575,1.91633,9000000.0
2007-08-28 03:00:00,1.91645,1.91662,1.91642,1.91662,8000000.0
2007-08-28 03:01:00,1.91669,1.91669,1.91635,1.91645,8000000.0
2007-08-28 03:02:00,1.91647,1.91647,1.91556,1.9156,6000000.0
2007-08-28 03:03:00,1.91566,1.91599,1.91566,1.91599,7000000.0
2007-08-28 03:04:00,1.91603,1.91665,1.9158,1.9166,7000000.0
2007-08-28 03:05:00,1.91648,1.9174,1.91648,1.91737,8000000.0
2007-08-28 03:06:00,1.91758,1.91758,1.91736,1.91736,6000000.0
2007-08-28 03:07:00,1.91833,1.91839,1.91754,1.91754,8000000.0
2007-08-28 03:08:00,1.91824,1.92063,1.91824,1.92063,6000000.0
2007-08-28 03:09:00,1.92084,1.92084,1.92017,1.92017,8000000.0
2007-08-28 03:10:00,1.92031,1.92031,1.91937,1.91937,7000000.0
2007-08-28 03:11:00,1.91918,1.91918,1.91882,1.91899,10000000.0
2007-08-28 03:12:00,1.91862,1.91862,1.91787,1.91787,7000000.0
2007-08-28 03:13:00,1.91749,1.91769,1.91726,1.91726,11000000.0
2007-08-28 03:14:00,1.91692,1.91754,1.91654,1.91754,11000000.0
2007-08-28 03:15:00,1.91751,1.91777,1.91751,1.91777,7000000.0
2007-08-28 03:16:00,1.91783,1.91783,1.91727,1.91756,7000000.0
2007-08-28 03:17:00,1.91729,1.91729,1.91658,1.917,11000000.0
2007-08-28 03:18:00,1.91682,1.91725,1.9168,1.9168,10000000.0
2007-08-28 03:19:00,1.91677,1.9169,1.91663,1.91682,7000000.0
2007-08-28 03:20:00,1.91692,1.91692,1.91673,1.91673,7000000.0
2007-08-28 03:21:00,1.91659,1.91659,1.91589,1.91598,7000000.0
2007-08-28 03:22:00,1.91539,1.91539,1.91398,1.91398,7000000.0
2007-08-28 03:23:00,1.91343,1.91387,1.91342,1.91387,7000000.0
2007-08-28 03:24:00,1.91408,1.91491,1.91239,1.91491,8000000.0
2007-08-28 03:25:00,1.91459,1.91459,1.91384,1.91385,8000000.0
2007-08-28 03:26:00,1.91352,1.91352,1.91298,1.91335,10000000.0
2007-08-28 03:27:00,1.91373,1.91373,1.91346,1.91368,8000000.0
2007-08-28 03:28:00,1.91372,1.91372,1.91338,1.91338,10000000.0
2007-08-28 03:29:00,1.91367,1.91398,1.91366,1.91396,11000000.0
2007-08-28 03:30:00,1.91389,1.91389,1.91349,1.91352,5000000.0
2007-08-28 03:31:00,1.91384,1.91417,1.91384,1.91417,9000000.0
2007-08-28 03:32:00,1.91449,1.91545,1.91449,1.91545,5000000.0
2007-08-28 03:33:00,1.91512,1.91512,1.91451,1.91511,7000000.0
2007-08-28 03:34:00,1.91512,1.91525,1.91512,1.91513,7000000.0
2007-08-28 03:35:00,1.91493,1.91495,1.91469,1.91469,10000000.0
2007-08-28 03:36:00,1.91461,1.91466,1.91433,1.91435,11000000.0
2007-08-28 03:37:00,1.91429,1.91461,1.91429,1.91461,9000000.0
2007-08-28 03:38:00,1.91478,1.9149,1.9147,1.91478,7000000.0
2007-08-28 03:39:00,1.91473,1.91517,1.91472,1.91517,8000000.0
2007-08-28 03:40:00,1.91567,1.91567,1.9154,1.91567,7000000.0
2007-08-28 03:41:00,1.91565,1.91577,1.91557,1.91577,10000000.0
2007-08-28 03:42:00,1.91566,1.91586,1.91566,1.91584,10000000.0
2007-08-28 03:43:00,1.91599,1.91613,1.91572,1.91572,7000000.0
2007-08-28 03:44:00,1.91553,1.91596,1.91553,1.91573,8000000.0
2007-08-28 03:45:00,1.91577,1.91577,1.91554,1.91559,8000000.0
2007-08-28 03:46:00,1.91544,1.91544,1.91511,1.91511,7000000.0
2007-08-28 03:47:00,1.91497,1.91497,1.91441,1.91441,7000000.0
2007-08-28 03:48:00,1.91465,1.91475,1.91451,1.9146,9000000.0
2007-08-28 03:49:00,1.91462,1.91485,1.91461,1.91485,8000000.0
2007-08-28 03:50:00,1.91487,1.91495,1.91484,1.91494,8000000.0
2007-08-28 03:51:00,1.91484,1.91517,1.91484,1.91517,9000000.0
2007-08-28 03:52:00,1.91541,1.91576,1.91541,1.91558,5000000.0
2007-08-28 03:53:00,1.91551,1.9161,1.91551,1.91606,10000000.0
2007-08-28 03:54:00,1.91649,1.91666,1.91636,1.91636,7000000.0
2007-08-28 03:55:00,1.91654,1.9176,1.91623,1.9176,7000000.0
2007-08-28 03:56:00,1.91906,1.9191,1.91868,1.91868,7000000.0
2007-08-28 03:57:00,1.91866,1.91893,1.91861,1.91882,8000000.0
2007-08-28 03:58:00,1.91841,1.91845,1.91825,1.91825,8000000.0
2007-08-28 03:59:00,1.9177,1.9177,1.91691,1.91691,7000000.0
2007-08-28 04:00:00,1.91682,1.91682,1.91665,1.91665,2000000.0
2007-08-28 04:01:00,1.91679,1.91679,1.91642,1.91648,7000000.0
2007-08-28 04:02:00,1.91633,1.91683,1.91631,1.91683,8000000.0
2007-08-28 04:03:00,1.91705,1.91727,1.91705,1.91706,8000000.0
2007-08-28 04:04:00,1.91697,1.91709,1.91687,1.91687,8000000.0
2007-08-28 04:05:00,1.917,1.9172,1.91533,1.91533,9000000.0
2007-08-28 04:06:00,1.91713,1.91729,1.91709,1.91722,9000000.0
2007-08-28 04:07:00,1.9172,1.91731,1.91706,1.91717,11000000.0
2007-08-28 04:08:00,1.91736,1.91746,1.91735,1.91742,7000000.0
2007-08-28 04:09:00,1.91735,1.9175,1.91735,1.9175,8000000.0
2007-08-28 04:10:00,1.91757,1.9176,1.9174,1.91755,10000000.0
2007-08-28 04:11:00,1.91734,1.91741,1.91729,1.91736,7000000.0
2007-08-28 04:12:00,1.91724,1.91727,1.91659,1.91727,8000000.0
2007-08-28 04:13:00,1.91751,1.91758,1.9172,1.9172,8000000.0
2007-08-28 04:14:00,1.91725,1.91735,1.91724,1.91732,7000000.0
2007-08-28 04:15:00,1.91681,1.91689,1.91663,1.91689,7000000.0
2007-08-28 04:16:00,1.9169,1.91698,1.91675,1.91698,7000000.0
2007-08-28 04:17:00,1.91687,1.91699,1.91663,1.91699,7000000.0
2007-08-28 04:18:00,1.91708,1.91732,1.91708,1.9173,8000000.0
2007-08-28 04:19:00,1.91696,1.9172,1.91691,1.91718,4000000.0
2007-08-28 04:20:00,1.91699,1.91724,1.9168,1.91724,10000000.0
2007-08-28 04:21:00,1.91697,1.91719,1.91697,1.91716,8000000.0
2007-08-28 04:22:00,1.91738,1.91738,1.91718,1.9173,9000000.0
2007-08-28 04:23:00,1.91744,1.91759,1.91741,1.91759,7000000.0
2007-08-28 04:24:00,1.91764,1.91779,1.91764,1.91779,9000000.0
2007-08-28 04:25:00,1.91773,1.91776,1.91754,1.91767,7000000.0
2007-08-28 04:26:00,1.91778,1.91807,1.91778,1.91803,7000000.0
2007-08-28 04:27:00,1.91806,1.91808,1.91799,1.91799,8000000.0
2007-08-28 04:28:00,1.91798,1.91806,1.91784,1.91806,7000000.0
2007-08-28 04:30:00,1.91807,1.91819,1.91793,1.91819,9000000.0
2007-08-28 04:31:00,1.91792,1.91792,1.91745,1.91782,10000000.0
2007-08-28 04:32:00,1.91817,1.91843,1.91793,1.91843,9000000.0
2007-08-28 04:33:00,1.91835,1.91835,1.91816,1.91816,8000000.0
2007-08-28 04:34:00,1.91824,1.91824,1.91786,1.91786,7000000.0
2007-08-28 04:35:00,1.91777,1.91798,1.91773,1.91794,7000000.0
2007-08-28 04:36:00,1.91813,1.91819,1.91812,1.91812,8000000.0
2007-08-28 04:37:00,1.91809,1.91817,1.91807,1.91807,11000000.0
2007-08-28 04:38:00,1.9181,1.9181,1.91789,1.91792,9000000.0
2007-08-28 04:39:00,1.91848,1.91854,1.91836,1.91854,9000000.0
2007-08-28 04:40:00,1.91873,1.91873,1.9186,1.91865,6000000.0
2007-08-28 04:41:00,1.91861,1.91871,1.91858,1.91871,8000000.0
2007-08-28 04:42:00,1.91855,1.91913,1.91855,1.91913,7000000.0
2007-08-28 04:43:00,1.91908,1.91908,1.91854,1.91854,11000000.0
2007-08-28 04:44:00,1.91863,1.91863,1.91841,1.91841,9000000.0
2007-08-28 04:45:00,1.91849,1.91868,1.91842,1.91868,8000000.0
2007-08-28 04:46:00,1.91879,1.91902,1.91876,1.91896,7000000.0
2007-08-28 04:47:00,1.91897,1.91905,1.91889,1.91905,7000000.0
2007-08-28 04:48:00,1.91876,1.91876,1.91832,1.91832,7000000.0
2007-08-28 04:49:00,1.91861,1.91861,1.91826,1.91847,11000000.0
2007-08-28 04:50:00,1.91845,1.9186,1.91843,1.91849,9000000.0
2007-08-28 04:51:00,1.91809,1.91852,1.91801,1.91801,7000000.0
2007-08-28 04:52:00,1.91818,1.91837,1.91811,1.91821,10000000.0
2007-08-28 04:53:00,1.91871,1.91949,1.91871,1.91917,9000000.0
2007-08-28 04:54:00,1.91889,1.91916,1.91854,1.91916,7000000.0
2007-08-28 04:55:00,1.91908,1.91959,1.91908,1.91953,8000000.0
2007-08-28 04:56:00,1.9195,1.91969,1.91942,1.91969,7000000.0
2007-08-28 04:57:00,1.91957,1.9201,1.91957,1.9201,8000000.0
2007-08-28 04:58:00,1.92029,1.92042,1.92023,1.92033,8000000.0
2007-08-28 04:59:00,1.92036,1.92036,1.9202,1.92026,8000000.0
2007-08-28 05:00:00,1.92029,1.92029,1.92003,1.92015,7000000.0
2007-08-28 05:01:00,1.92034,1.92056,1.9202,1.92055,7000000.0
2007-08-28 05:02:00,1.92045,1.92045,1.92016,1.92034,7000000.0
2007-08-28 05:03:00,1.9202,1.92033,1.92008,1.92033,7000000.0
2007-08-28 05:04:00,1.91995,1.92001,1.91971,1.92001,7000000.0
2007-08-28 05:05:00,1.9201,1.92013,1.92,1.92,8000000.0
2007-08-28 05:06:00,1.91993,1.92025,1.91978,1.91998,7000000.0
2007-08-28 05:07:00,1.91989,1.91989,1.91954,1.91979,8000000.0
2007-08-28 05:08:00,1.91989,1.92001,1.91981,1.91983,10000000.0
2007-08-28 05:09:00,1.92021,1.92058,1.92021,1.92058,7000000.0
2007-08-28 05:10:00,1.92001,1.92001,1.91979,1.91985,7000000.0
2007-08-28 05:11:00,1.9198,1.91986,1.91953,1.91979,8000000.0
2007-08-28 05:12:00,1.92033,1.92053,1.92033,1.92052,11000000.0
2007-08-28 05:13:00,1.92064,1.92082,1.92058,1.92058,8000000.0
2007-08-28 05:14:00,1.92094,1.92094,1.92053,1.92053,11000000.0
2007-08-28 05:15:00,1.92024,1.92064,1.92024,1.92054,11000000.0
2007-08-28 05:16:00,1.92074,1.92076,1.91981,1.91981,9000000.0
2007-08-28 05:17:00,1.91963,1.9205,1.91963,1.9205,8000000.0
2007-08-28 05:18:00,1.92058,1.92066,1.92045,1.92061,8000000.0
2007-08-28 05:19:00,1.92051,1.92055,1.92042,1.92053,7000000.0
2007-08-28 05:20:00,1.92044,1.92044,1.92014,1.92014,10000000.0
2007-08-28 05:21:00,1.92005,1.92024,1.92001,1.92001,8000000.0
2007-08-28 05:22:00,1.91976,1.91995,1.91976,1.91986,7000000.0
2007-08-28 05:23:00,1.92003,1.92027,1.92003,1.92004,10000000.0
2007-08-28 05:24:00,1.9202,1.92043,1.9202,1.92033,8000000.0
2007-08-28 05:25:00,1.92042,1.92042,1.92026,1.92026,7000000.0
2007-08-28 05:26:00,1.92035,1.92058,1.92031,1.92049,7000000.0
2007-08-28 05:27:00,1.92047,1.92053,1.92004,1.92004,8000000.0
2007-08-28 05:28:00,1.92016,1.92084,1.92016,1.92077,9000000.0
2007-08-28 05:29:00,1.92052,1.92072,1.9204,1.9205,7000000.0
2007-08-28 05:30:00,1.92053,1.92154,1.92053,1.92154,4000000.0
2007-08-28 05:31:00,1.92175,1.92236,1.92146,1.92236,8000000.0
2007-08-28 05:32:00,1.92254,1.92267,1.92232,1.92232,6000000.0
2007-08-28 05:33:00,1.92231,1.92232,1.92204,1.92204,9000000.0
2007-08-28 05:34:00,1.92222,1.92222,1.92192,1.9222,8000000.0
2007-08-28 05:35:00,1.92235,1.92255,1.92222,1.92222,7000000.0
2007-08-28 05:36:00,1.92235,1.92256,1.92235,1.92242,9000000.0
2007-08-28 05:37:00,1.92308,1.92449,1.92308,1.92449,7000000.0
2007-08-28 05:38:00,1.92565,1.92662,1.92565,1.92624,9000000.0
2007-08-28 05:39:00,1.9271,1.92742,1.9271,1.92725,7000000.0
2007-08-28 05:40:00,1.9268,1.9268,1.92617,1.92617,3000000.0
2007-08-28 05:41:00,1.92585,1.9267,1.92585,1.9267,8000000.0
2007-08-28 05:42:00,1.9266,1.92768,1.92655,1.92768,7000000.0
2007-08-28 05:43:00,1.92844,1.92895,1.92844,1.92878,9000000.0
2007-08-28 05:44:00,1.92926,1.9307,1.92906,1.9307,8000000.0
2007-08-28 05:45:00,1.93209,1.93319,1.93209,1.93221,11000000.0
2007-08-28 05:46:00,1.93153,1.93153,1.92906,1.92906,8000000.0
2007-08-28 05:47:00,1.9284,1.92848,1.92808,1.92808,8000000.0
2007-08-28 05:48:00,1.92816,1.92846,1.92816,1.92846,7000000.0
2007-08-28 05:49:00,1.92871,1.92909,1.92871,1.9289,8000000.0
2007-08-28 05:50:00,1.92861,1.92861,1.92802,1.92802,9000000.0
2007-08-28 05:51:00,1.92752,1.92794,1.92752,1.92794,8000000.0
2007-08-28 05:52:00,1.92853,1.92954,1.92853,1.92954,8000000.0
2007-08-28 05:53:00,1.92958,1.92958,1.92824,1.92824,7000000.0
2007-08-28 05:54:00,1.92741,1.92748,1.92731,1.92739,10000000.0
2007-08-28 05:55:00,1.92751,1.92751,1.92694,1.92709,8000000.0
2007-08-28 05:56:00,1.92684,1.92727,1.92678,1.92727,7000000.0
2007-08-28 05:57:00,1.92719,1.92785,1.92716,1.92785,8000000.0
2007-08-28 05:58:00,1.92784,1.92784,1.92739,1.92739,9000000.0
2007-08-28 05:59:00,1.92709,1.92709,1.92613,1.92613,10000000.0
2007-08-28 06:00:00,1.92548,1.92572,1.92548,1.92563,8000000.0
2007-08-28 06:01:00,1.92547,1.92567,1.92507,1.92507,7000000.0
2007-08-28 06:02:00,1.92508,1.92657,1.92508,1.92657,7000000.0
2007-08-28 06:03:00,1.92652,1.92708,1.92652,1.92683,8000000.0
2007-08-28 06:04:00,1.92711,1.92721,1.92699,1.92721,7000000.0
2007-08-28 06:05:00,1.92653,1.92686,1.92643,1.92681,7000000.0
2007-08-28 06:06:00,1.92717,1.92717,1.92683,1.92693,7000000.0
2007-08-28 06:07:00,1.92719,1.92787,1.92719,1.92787,7000000.0
2007-08-28 06:08:00,1.92849,1.92885,1.92847,1.92885,7000000.0
2007-08-28 06:09:00,1.92841,1.92841,1.928,1.92814,8000000.0
2007-08-28 06:10:00,1.92806,1.92806,1.92752,1.92752,8000000.0
2007-08-28 06:11:00,1.92745,1.92746,1.92728,1.92728,8000000.0
2007-08-28 06:12:00,1.9274,1.92774,1.9274,1.92774,8000000.0
2007-08-28 06:13:00,1.92788,1.92806,1.92782,1.92806,8000000.0
2007-08-28 06:14:00,1.92848,1.92851,1.92825,1.92851,6000000.0
2007-08-28 06:15:00,1.92866,1.92889,1.92863,1.92877,8000000.0
2007-08-28 06:16:00,1.92954,1.92982,1.92954,1.92982,2000000.0
2007-08-28 06:17:00,1.93007,1.93023,1.92954,1.92954,7000000.0
2007-08-28 06:18:00,1.92947,1.93004,1.92947,1.93004,9000000.0
2007-08-28 06:19:00,1.93021,1.93045,1.93021,1.93041,7000000.0
2007-08-28 06:20:00,1.92993,1.92993,1.92935,1.9296,9000000.0
2007-08-28 06:21:00,1.92938,1.93012,1.92922,1.93012,8000000.0
2007-08-28 06:22:00,1.93022,1.93022,1.92978,1.93005,8000000.0
2007-08-28 06:23:00,1.93015,1.93058,1.93009,1.93054,8000000.0
2007-08-28 06:24:00,1.93056,1.93087,1.93056,1.93087,11000000.0
2007-08-28 06:25:00,1.93077,1.93081,1.93045,1.93045,11000000.0
2007-08-28 06:26:00,1.93015,1.93043,1.93009,1.93021,11000000.0
2007-08-28 06:27:00,1.93015,1.93023,1.93015,1.93015,7000000.0
2007-08-28 06:28:00,1.93056,1.93158,1.93056,1.93158,8000000.0
2007-08-28 06:29:00,1.93197,1.93197,1.93178,1.93194,8000000.0
2007-08-28 06:30:00,1.93276,1.93321,1.93276,1.93308,8000000.0
2007-08-28 06:31:00,1.93269,1.93278,1.93251,1.93278,7000000.0
2007-08-28 06:32:00,1.93175,1.93175,1.9303,1.9303,7000000.0
2007-08-28 06:33:00,1.93038,1.93137,1.93038,1.93137,7000000.0
2007-08-28 06:34:00,1.93145,1.93146,1.93133,1.9314,7000000.0
2007-08-28 06:35:00,1.9315,1.93181,1.9315,1.93173,11000000.0
2007-08-28 06:36:00,1.93145,1.93145,1.93089,1.93131,7000000.0
2007-08-28 06:37:00,1.93154,1.93178,1.93144,1.93167,10000000.0
2007-08-28 06:38:00,1.93144,1.93146,1.93131,1.93131,10000000.0
2007-08-28 06:39:00,1.93113,1.93118,1.93092,1.93092,11000000.0
2007-08-28 06:40:00,1.93046,1.93046,1.92968,1.92968,6000000.0
2007-08-28 06:41:00,1.92909,1.92925,1.9289,1.9289,7000000.0
2007-08-28 06:42:00,1.92914,1.92938,1.929,1.92938,11000000.0
2007-08-28 06:43:00,1.92973,1.93007,1.92967,1.92975,7000000.0
2007-08-28 06:44:00,1.93015,1.93045,1.93015,1.93032,8000000.0
2007-08-28 06:45:00,1.93032,1.93032,1.92995,1.92995,8000000.0
2007-08-28 06:46:00,1.92973,1.92973,1.929,1.929,10000000.0
2007-08-28 06:47:00,1.92875,1.92894,1.92856,1.92866,8000000.0
2007-08-28 06:48:00,1.92861,1.92891,1.92861,1.92884,7000000.0
2007-08-28 06:49:00,1.92879,1.92879,1.92847,1.9287,8000000.0
2007-08-28 06:50:00,1.92887,1.92892,1.92876,1.92881,10000000.0
2007-08-28 06:51:00,1.9285,1.9285,1.92829,1.92838,10000000.0
2007-08-28 06:52:00,1.92828,1.92842,1.92823,1.92828,8000000.0
2007-08-28 06:53:00,1.92835,1.92847,1.92821,1.92835,8000000.0
2007-08-28 06:54:00,1.92851,1.92861,1.92851,1.92852,7000000.0
2007-08-28 06:55:00,1.92861,1.92901,1.92829,1.92888,7000000.0
2007-08-28 06:56:00,1.92875,1.92875,1.92823,1.92823,8000000.0
2007-08-28 06:57:00,1.92841,1.92855,1.92837,1.92837,7000000.0
2007-08-28 06:58:00,1.92822,1.92822,1.92788,1.92811,7000000.0
2007-08-28 06:59:00,1.9281,1.9281,1.92789,1.92807,7000000.0
2007-08-28 07:00:00,1.92804,1.92806,1.92795,1.92803,7000000.0
2007-08-28 07:01:00,1.92845,1.92845,1.92823,1.92836,7000000.0
2007-08-28 07:02:00,1.92828,1.92856,1.92828,1.92856,4000000.0
2007-08-28 07:03:00,1.92854,1.92862,1.92847,1.92856,7000000.0
2007-08-28 07:04:00,1.9288,1.92888,1.92872,1.92888,8000000.0
2007-08-28 07:05:00,1.92901,1.9291,1.92896,1.92907,11000000.0
2007-08-28 07:06:00,1.92874,1.92919,1.92874,1.92919,11000000.0
2007-08-28 07:07:00,1.92964,1.93021,1.92964,1.92971,11000000.0
2007-08-28 07:08:00,1.92969,1.9301,1.92969,1.9301,9000000.0
2007-08-28 07:09:00,1.93012,1.93092,1.92992,1.93092,8000000.0
2007-08-28 07:10:00,1.93036,1.93052,1.93029,1.93029,7000000.0
2007-08-28 07:11:00,1.93073,1.93073,1.92997,1.92997,10000000.0
2007-08-28 07:12:00,1.93004,1.93022,1.92984,1.92984,7000000.0
2007-08-28 07:13:00,1.92963,1.92972,1.92945,1.92972,8000000.0
2007-08-28 07:14:00,1.9295,1.9299,1.92946,1.9299,7000000.0
2007-08-28 07:15:00,1.92966,1.93018,1.9296,1.93018,10000000.0
2007-08-28 07:16:00,1.92997,1.93018,1.92992,1.93018,8000000.0
2007-08-28 07:17:00,1.9297,1.9298,1.92945,1.92979,11000000.0
2007-08-28 07:18:00,1.93002,1.93006,1.9298,1.93006,8000000.0
2007-08-28 07:19:00,1.93054,1.93127,1.93054,1.93127,8000000.0
2007-08-28 07:20:00,1.93149,1.93158,1.93015,1.93015,9000000.0
2007-08-28 07:21:00,1.92998,1.9302,1.92988,1.92988,10000000.0
2007-08-28 07:22:00,1.93012,1.93035,1.93012,1.93022,11000000.0
2007-08-28 07:23:00,1.93034,1.93034,1.92989,1.93011,7000000.0
2007-08-28 07:24:00,1.92951,1.92951,1.92882,1.92887,9000000.0
2007-08-28 07:25:00,1.92908,1.9293,1.92905,1.92926,8000000.0
2007-08-28 07:26:00,1.92938,1.92953,1.92938,1.92952,7000000.0
2007-08-28 07:27:00,1.9289,1.9289,1.92797,1.92824,7000000.0
2007-08-28 07:28:00,1.92863,1.92899,1.92863,1.92899,7000000.0
2007-08-28 07:29:00,1.92878,1.9292,1.92878,1.9292,8000000.0
2007-08-28 07:30:00,1.92924,1.92965,1.92924,1.92965,8000000.0
2007-08-28 07:31:00,1.92957,1.93032,1.92957,1.93032,7000000.0
2007-08-28 07:32:00,1.93041,1.93042,1.93013,1.93042,9000000.0
2007-08-28 07:33:00,1.9302,1.9302,1.92977,1.92977,8000000.0
2007-08-28 07:34:00,1.92949,1.93007,1.92949,1.93001,11000000.0
2007-08-28 07:35:00,1.93027,1.93027,1.9291,1.9291,8000000.0
2007-08-28 07:36:00,1.93014,1.93026,1.93004,1.93004,7000000.0
2007-08-28 07:37:00,1.93016,1.9302,1.92991,1.92991,7000000.0
2007-08-28 07:38:00,1.92965,1.92991,1.92944,1.92991,11000000.0
2007-08-28 07:39:00,1.9299,1.9299,1.92974,1.92978,7000000.0
2007-08-28 07:40:00,1.92964,1.92964,1.92905,1.92905,8000000.0
2007-08-28 07:41:00,1.92915,1.92921,1.92861,1.92865,9000000.0
2007-08-28 07:42:00,1.92827,1.92863,1.92827,1.92856,11000000.0
2007-08-28 07:43:00,1.92821,1.92837,1.92817,1.92837,7000000.0
2007-08-28 07:44:00,1.9284,1.9284,1.92793,1.92797,7000000.0
2007-08-28 07:45:00,1.92771,1.92771,1.92713,1.92713,7000000.0
2007-08-28 07:46:00,1.92682,1.92753,1.92682,1.92753,10000000.0
2007-08-28 07:47:00,1.92725,1.92753,1.92725,1.9274,7000000.0
2007-08-28 07:48:00,1.927,1.927,1.9263,1.92651,8000000.0
2007-08-28 07:49:00,1.92691,1.92691,1.92648,1.92648,8000000.0
2007-08-28 07:50:00,1.92618,1.92618,1.92577,1.92577,7000000.0
2007-08-28 07:51:00,1.92557,1.92557,1.92447,1.92462,8000000.0
2007-08-28 07:52:00,1.92424,1.92427,1.92402,1.9241,10000000.0
2007-08-28 07:53:00,1.92397,1.92457,1.92397,1.92457,11000000.0
2007-08-28 07:54:00,1.92555,1.92585,1.9255,1.9255,9000000.0
2007-08-28 07:55:00,1.92614,1.92628,1.92563,1.92563,9000000.0
2007-08-28 07:56:00,1.92563,1.92586,1.92551,1.92551,9000000.0
2007-08-28 07:57:00,1.92636,1.92692,1.92636,1.92679,7000000.0
2007-08-28 07:58:00,1.92718,1.92728,1.92705,1.92705,7000000.0
2007-08-28 07:59:00,1.92675,1.92678,1.92635,1.92649,7000000.0
2007-08-28 08:00:00,1.92584,1.92587,1.92563,1.92568,8000000.0
2007-08-28 08:01:00,1.92535,1.92564,1.92533,1.92564,10000000.0
2007-08-28 08:02:00,1.92533,1.92533,1.92527,1.92533,7000000.0
2007-08-28 08:03:00,1.92518,1.92527,1.92502,1.92523,8000000.0
2007-08-28 08:04:00,1.92508,1.92519,1.92503,1.92503,8000000.0
2007-08-28 08:05:00,1.92536,1.92614,1.92536,1.92614,8000000.0
2007-08-28 08:06:00,1.9264,1.92677,1.9264,1.92662,7000000.0
2007-08-28 08:07:00,1.92672,1.92713,1.92659,1.92713,7000000.0
2007-08-28 08:08:00,1.92744,1.92753,1.92717,1.92717,7000000.0
2007-08-28 08:09:00,1.92725,1.92725,1.92619,1.92619,7000000.0
2007-08-28 08:10:00,1.92629,1.92643,1.92623,1.92623,7000000.0
2007-08-28 08:11:00,1.92611,1.92632,1.92606,1.92621,8000000.0
2007-08-28 08:12:00,1.92622,1.92664,1.92617,1.9265,9000000.0
2007-08-28 08:13:00,1.92622,1.92622,1.92598,1.92601,7000000.0
2007-08-28 08:14:00,1.9259,1.92635,1.92577,1.92635,9000000.0
2007-08-28 08:15:00,1.92641,1.92641,1.92581,1.92583,8000000.0
2007-08-28 08:16:00,1.92607,1.92607,1.9257,1.92589,11000000.0
2007-08-28 08:17:00,1.92554,1.92557,1.92541,1.92552,7000000.0
2007-08-28 08:18:00,1.92529,1.9258,1.92529,1.9258,9000000.0
2007-08-28 08:19:00,1.9255,1.92577,1.9255,1.92567,7000000.0
2007-08-28 08:20:00,1.92537,1.92626,1.92537,1.92625,8000000.0
2007-08-28 08:21:00,1.92639,1.92656,1.92639,1.92642,8000000.0
2007-08-28 08:22:00,1.92664,1.92687,1.92641,1.92687,8000000.0
2007-08-28 08:23:00,1.92701,1.92701,1.92665,1.92665,7000000.0
2007-08-28 08:24:00,1.92668,1.9267,1.92642,1.9267,7000000.0
2007-08-28 08:25:00,1.92645,1.92645,1.92599,1.92608,8000000.0
2007-08-28 08:26:00,1.92597,1.92597,1.92559,1.92559,7000000.0
2007-08-28 08:27:00,1.92581,1.92581,1.92539,1.9256,10000000.0
2007-08-28 08:28:00,1.92534,1.92534,1.92485,1.92501,7000000.0
2007-08-28 08:29:00,1.92482,1.92482,1.92438,1.92438,10000000.0
2007-08-28 08:30:00,1.92443,1.92443,1.92423,1.92423,7000000.0
2007-08-28 08:31:00,1.92421,1.92427,1.92326,1.92328,10000000.0
2007-08-28 08:32:00,1.92342,1.92356,1.92322,1.92351,8000000.0
2007-08-28 08:33:00,1.92333,1.92333,1.92307,1.92307,7000000.0
2007-08-28 08:34:00,1.92323,1.92349,1.92323,1.92329,9000000.0
2007-08-28 08:35:00,1.92341,1.92341,1.92316,1.92319,9000000.0
2007-08-28 08:36:00,1.92346,1.9237,1.92333,1.92341,8000000.0
2007-08-28 08:37:00,1.92334,1.92334,1.92309,1.92318,9000000.0
2007-08-28 08:38:00,1.92274,1.92322,1.92274,1.92319,10000000.0
2007-08-28 08:39:00,1.92306,1.92306,1.92284,1.92284,11000000.0
2007-08-28 08:40:00,1.92304,1.92304,1.92278,1.92299,8000000.0
2007-08-28 08:41:00,1.92328,1.92347,1.9231,1.9231,11000000.0
2007-08-28 08:42:00,1.92341,1.92345,1.92258,1.92258,10000000.0
2007-08-28 08:43:00,1.9223,1.92271,1.92194,1.92271,8000000.0
2007-08-28 08:44:00,1.92259,1.92322,1.92259,1.92322,10000000.0
2007-08-28 08:45:00,1.92297,1.92344,1.92297,1.92344,8000000.0
2007-08-28 08:46:00,1.92308,1.92356,1.92177,1.92356,8000000.0
2007-08-28 08:47:00,1.9238,1.92398,1.92369,1.92398,7000000.0
2007-08-28 08:48:00,1.92368,1.92375,1.92322,1.92375,10000000.0
2007-08-28 08:49:00,1.92411,1.92411,1.92346,1.92402,11000000.0
2007-08-28 08:50:00,1.92397,1.92397,1.9237,1.9237,7000000.0
2007-08-28 08:51:00,1.92379,1.92428,1.92379,1.92428,8000000.0
2007-08-28 08:52:00,1.92468,1.92468,1.92441,1.92454,9000000.0
2007-08-28 08:53:00,1.92451,1.92474,1.92415,1.92474,8000000.0
2007-08-28 08:54:00,1.92474,1.92488,1.92438,1.92438,8000000.0
2007-08-28 08:55:00,1.92428,1.92439,1.92423,1.92426,8000000.0
2007-08-28 08:56:00,1.92429,1.92433,1.92405,1.92405,7000000.0
2007-08-28 08:57:00,1.92371,1.92371,1.92247,1.92247,8000000.0
2007-08-28 08:58:00,1.92198,1.922,1.92168,1.92168,7000000.0
2007-08-28 08:59:00,1.92184,1.9219,1.92173,1.9219,7000000.0
2007-08-28 09:00:00,1.92237,1.92237,1.922,1.92206,8000000.0
2007-08-28 09:01:00,1.92237,1.92276,1.92227,1.92276,9000000.0
2007-08-28 09:02:00,1.92246,1.92246,1.92206,1.92241,10000000.0
2007-08-28 09:03:00,1.92257,1.92328,1.92257,1.92327,7000000.0
2007-08-28 09:04:00,1.92321,1.92321,1.92302,1.92302,7000000.0
2007-08-28 09:05:00,1.92308,1.9233,1.92308,1.92324,7000000.0
2007-08-28 09:06:00,1.9233,1.92335,1.92311,1.92311,11000000.0
2007-08-28 09:07:00,1.92339,1.92364,1.92339,1.92362,8000000.0
2007-08-28 09:08:00,1.92405,1.92448,1.92405,1.92448,7000000.0
2007-08-28 09:09:00,1.92459,1.92476,1.92452,1.92463,11000000.0
2007-08-28 09:10:00,1.9244,1.9244,1.92389,1.9243,7000000.0
2007-08-28 09:11:00,1.92441,1.92454,1.92405,1.92405,9000000.0
2007-08-28 09:12:00,1.92329,1.92373,1.92329,1.92373,8000000.0
2007-08-28 09:13:00,1.92379,1.92392,1.92356,1.92356,9000000.0
2007-08-28 09:14:00,1.92313,1.92313,1.92265,1.92269,11000000.0
2007-08-28 09:15:00,1.9229,1.92327,1.92276,1.92276,7000000.0
2007-08-28 09:16:00,1.9229,1.92316,1.9229,1.92314,8000000.0
2007-08-28 09:17:00,1.92358,1.9236,1.92335,1.92343,11000000.0
2007-08-28 09:18:00,1.92371,1.92371,1.9231,1.9233,8000000.0
2007-08-28 09:19:00,1.92352,1.92446,1.92352,1.92446,7000000.0
2007-08-28 09:20:00,1.92443,1.92458,1.92398,1.92398,7000000.0
2007-08-28 09:21:00,1.92423,1.92454,1.92416,1.92416,8000000.0
2007-08-28 09:22:00,1.92398,1.92403,1.9239,1.92402,8000000.0
2007-08-28 09:23:00,1.92389,1.92398,1.92367,1.92368,7000000.0
2007-08-28 09:24:00,1.92322,1.92371,1.92322,1.92347,8000000.0
2007-08-28 09:25:00,1.92308,1.92374,1.92308,1.92374,7000000.0
2007-08-28 09:26:00,1.92374,1.92374,1.9234,1.92363,11000000.0
2007-08-28 09:27:00,1.9238,1.92401,1.92364,1.92401,11000000.0
2007-08-28 09:28:00,1.92405,1.92421,1.9239,1.92405,9000000.0
2007-08-28 09:29:00,1.92404,1.92417,1.92396,1.92417,8000000.0
2007-08-28 09:30:00,1.924,1.9246,1.924,1.9246,7000000.0
2007-08-28 09:31:00,1.92439,1.92499,1.92439,1.92499,7000000.0
2007-08-28 09:32:00,1.92501,1.92501,1.92431,1.92431,7000000.0
2007-08-28 09:33:00,1.92435,1.92541,1.92435,1.92541,8000000.0
2007-08-28 09:34:00,1.92562,1.92562,1.92478,1.92478,7000000.0
2007-08-28 09:35:00,1.92492,1.92492,1.92432,1.92432,10000000.0
2007-08-28 09:36:00,1.92387,1.9239,1.92357,1.9239,8000000.0
2007-08-28 09:37:00,1.92411,1.92411,1.92331,1.92338,11000000.0
2007-08-28 09:38:00,1.9235,1.92371,1.92168,1.92371,11000000.0
2007-08-28 09:39:00,1.92361,1.92372,1.92355,1.92372,7000000.0
2007-08-28 09:40:00,1.92357,1.92368,1.92355,1.92361,9000000.0
2007-08-28 09:41:00,1.92374,1.92375,1.92356,1.92374,8000000.0
2007-08-28 09:42:00,1.92373,1.92408,1.92373,1.92406,10000000.0
2007-08-28 09:43:00,1.92445,1.92492,1.92445,1.9248,11000000.0
2007-08-28 09:44:00,1.92507,1.9253,1.92502,1.9252,8000000.0
2007-08-28 09:45:00,1.92558,1.92567,1.92551,1.92555,7000000.0
2007-08-28 09:46:00,1.92522,1.92564,1.9252,1.92562,11000000.0
2007-08-28 09:47:00,1.92546,1.92547,1.92533,1.92543,9000000.0
2007-08-28 09:48:00,1.92562,1.92566,1.92541,1.92555,7000000.0
2007-08-28 09:49:00,1.92562,1.92586,1.9256,1.92579,11000000.0
2007-08-28 09:50:00,1.92595,1.92596,1.92574,1.92574,8000000.0
2007-08-28 09:51:00,1.92618,1.92629,1.92602,1.92606,8000000.0
2007-08-28 09:52:00,1.9262,1.92632,1.92589,1.92632,8000000.0
2007-08-28 09:53:00,1.92675,1.92713,1.92675,1.92694,10000000.0
2007-08-28 09:54:00,1.92727,1.92752,1.92727,1.92752,10000000.0
2007-08-28 09:55:00,1.92711,1.92711,1.92662,1.92684,8000000.0
2007-08-28 09:56:00,1.9268,1.92715,1.9268,1.92692,10000000.0
2007-08-28 09:57:00,1.92679,1.9272,1.92679,1.92693,8000000.0
2007-08-28 09:58:00,1.92696,1.92742,1.92696,1.92735,8000000.0
2007-08-28 09:59:00,1.92701,1.92701,1.9265,1.9265,10000000.0
2007-08-28 10:00:00,1.92688,1.92717,1.92686,1.92717,10000000.0
2007-08-28 10:01:00,1.92716,1.92743,1.92694,1.92694,10000000.0
2007-08-28 10:02:00,1.92731,1.92751,1.92729,1.92745,10000000.0
2007-08-28 10:03:00,1.9275,1.92756,1.92728,1.92728,7000000.0
2007-08-28 10:04:00,1.92697,1.92708,1.92681,1.92684,7000000.0
2007-08-28 10:05:00,1.92714,1.92714,1.92689,1.9269,11000000.0
2007-08-28 10:06:00,1.9265,1.92663,1.92639,1.92663,7000000.0
2007-08-28 10:07:00,1.92618,1.92618,1.92588,1.92609,7000000.0
2007-08-28 10:08:00,1.9262,1.9262,1.92581,1.9259,7000000.0
2007-08-28 10:09:00,1.9261,1.9261,1.92573,1.92573,7000000.0
2007-08-28 10:10:00,1.92596,1.92619,1.92591,1.92614,7000000.0
2007-08-28 10:11:00,1.92618,1.92717,1.92617,1.92717,7000000.0
2007-08-28 10:12:00,1.92684,1.92684,1.92624,1.92656,8000000.0
2007-08-28 10:13:00,1.92685,1.92713,1.92685,1.92708,8000000.0
2007-08-28 10:14:00,1.92713,1.92713,1.92659,1.92659,7000000.0
2007-08-28 10:15:00,1.92648,1.9266,1.92635,1.9266,10000000.0
2007-08-28 10:16:00,1.92644,1.92672,1.9264,1.92672,7000000.0
2007-08-28 10:17:00,1.92662,1.92662,1.92631,1.92646,11000000.0
2007-08-28 10:18:00,1.92647,1.92647,1.92626,1.92626,8000000.0
2007-08-28 10:19:00,1.92629,1.92654,1.92618,1.9265,9000000.0
2007-08-28 10:20:00,1.92674,1.92709,1.92674,1.92699,7000000.0
2007-08-28 10:21:00,1.92694,1.92709,1.92678,1.92709,8000000.0
2007-08-28 10:22:00,1.92711,1.92722,1.92663,1.92665,7000000.0
2007-08-28 10:23:00,1.92626,1.92656,1.92626,1.92633,7000000.0
2007-08-28 10:24:00,1.92633,1.92633,1.92613,1.92631,7000000.0
2007-08-28 10:25:00,1.92621,1.92621,1.92579,1.92579,9000000.0
2007-08-28 10:26:00,1.92577,1.92588,1.9257,1.92584,11000000.0
2007-08-28 10:27:00,1.92572,1.92572,1.92494,1.92514,8000000.0
2007-08-28 10:28:00,1.92484,1.92493,1.92455,1.92493,9000000.0
2007-08-28 10:29:00,1.9249,1.9249,1.92441,1.92465,8000000.0
2007-08-28 10:30:00,1.92474,1.92518,1.92474,1.92518,8000000.0
2007-08-28 10:31:00,1.92521,1.92542,1.92507,1.92507,7000000.0
2007-08-28 10:32:00,1.9251,1.92529,1.92507,1.92529,9000000.0
2007-08-28 10:33:00,1.92483,1.92503,1.92456,1.92478,7000000.0
2007-08-28 10:34:00,1.92523,1.92523,1.925,1.9251,7000000.0
2007-08-28 10:35:00,1.92504,1.92504,1.92453,1.92459,7000000.0
2007-08-28 10:36:00,1.92442,1.92458,1.92407,1.92447,8000000.0
2007-08-28 10:37:00,1.92444,1.92444,1.92421,1.92421,8000000.0
2007-08-28 10:38:00,1.92465,1.92465,1.92381,1.92416,10000000.0
2007-08-28 10:39:00,1.92444,1.92444,1.9237,1.92428,8000000.0
2007-08-28 10:40:00,1.92458,1.92462,1.92447,1.92455,7000000.0
2007-08-28 10:41:00,1.92449,1.92449,1.92434,1.92446,9000000.0
2007-08-28 10:42:00,1.92469,1.92469,1.92451,1.92459,7000000.0
2007-08-28 10:43:00,1.92475,1.92476,1.92459,1.92467,10000000.0
2007-08-28 10:44:00,1.92467,1.92485,1.92467,1.92473,7000000.0
2007-08-28 10:45:00,1.92467,1.92481,1.9246,1.92481,8000000.0
2007-08-28 10:46:00,1.92473,1.9248,1.92452,1.92456,8000000.0
2007-08-28 10:47:00,1.9242,1.92429,1.92347,1.92347,7000000.0
2007-08-28 10:48:00,1.92313,1.92313,1.92143,1.92143,8000000.0
2007-08-28 10:49:00,1.92065,1.92078,1.92037,1.92038,9000000.0
2007-08-28 10:50:00,1.92082,1.92133,1.92082,1.92131,8000000.0
2007-08-28 10:51:00,1.92138,1.92153,1.92131,1.92134,9000000.0
2007-08-28 10:52:00,1.92127,1.92157,1.92127,1.92136,8000000.0
2007-08-28 10:53:00,1.92152,1.92169,1.92132,1.92169,9000000.0
2007-08-28 10:54:00,1.92193,1.92195,1.92157,1.9219,10000000.0
2007-08-28 10:55:00,1.92173,1.92259,1.92173,1.92259,7000000.0
2007-08-28 10:56:00,1.92228,1.92234,1.9205,1.92211,7000000.0
2007-08-28 10:57:00,1.92244,1.92259,1.92243,1.92253,8000000.0
2007-08-28 10:58:00,1.92256,1.92332,1.92256,1.92332,7000000.0
2007-08-28 10:59:00,1.92335,1.92354,1.9233,1.9234,11000000.0
2007-08-28 11:00:00,1.92336,1.92378,1.92231,1.92231,7000000.0
2007-08-28 11:01:00,1.92364,1.92364,1.92341,1.92349,8000000.0
2007-08-28 11:02:00,1.92353,1.92353,1.92323,1.92323,7000000.0
2007-08-28 11:03:00,1.92331,1.92368,1.92331,1.92358,11000000.0
2007-08-28 11:04:00,1.92371,1.92397,1.92371,1.92387,11000000.0
2007-08-28 11:05:00,1.92407,1.92419,1.9239,1.924,7000000.0
2007-08-28 11:06:00,1.92383,1.92402,1.92383,1.92402,8000000.0
2007-08-28 11:07:00,1.92399,1.92401,1.92387,1.92387,7000000.0
2007-08-28 11:08:00,1.92391,1.92407,1.92385,1.92385,9000000.0
2007-08-28 11:09:00,1.92403,1.92421,1.92395,1.92418,8000000.0
2007-08-28 11:10:00,1.92444,1.92444,1.92413,1.92436,8000000.0
2007-08-28 11:11:00,1.92454,1.92454,1.92416,1.92416,10000000.0
2007-08-28 11:12:00,1.92412,1.92442,1.92412,1.92442,7000000.0
2007-08-28 11:13:00,1.92461,1.92474,1.9243,1.92474,11000000.0
2007-08-28 11:14:00,1.92495,1.92504,1.92462,1.92462,11000000.0
2007-08-28 11:15:00,1.92468,1.9248,1.92453,1.92459,7000000.0
2007-08-28 11:16:00,1.92469,1.92469,1.9245,1.92467,7000000.0
2007-08-28 11:17:00,1.9247,1.92484,1.92384,1.92384,7000000.0
2007-08-28 11:18:00,1.92455,1.92469,1.9244,1.92468,10000000.0
2007-08-28 11:19:00,1.9246,1.9246,1.92445,1.92453,11000000.0
2007-08-28 11:20:00,1.92439,1.92439,1.92398,1.9242,8000000.0
2007-08-28 11:21:00,1.92432,1.92447,1.9243,1.92447,7000000.0
2007-08-28 11:22:00,1.92453,1.92516,1.92433,1.92516,8000000.0
2007-08-28 11:23:00,1.92538,1.92551,1.92538,1.92543,8000000.0
2007-08-28 11:24:00,1.92542,1.92542,1.92516,1.92521,7000000.0
2007-08-28 11:25:00,1.92499,1.92525,1.92471,1.92471,8000000.0
2007-08-28 11:26:00,1.92474,1.92526,1.92469,1.92526,11000000.0
2007-08-28 11:27:00,1.92524,1.92538,1.92522,1.92538,8000000.0
2007-08-28 11:28:00,1.92537,1.92537,1.92519,1.92523,7000000.0
2007-08-28 11:29:00,1.92512,1.92512,1.92481,1.92495,8000000.0
2007-08-28 11:30:00,1.92498,1.92508,1.92494,1.92499,7000000.0
2007-08-28 11:31:00,1.92535,1.92535,1.92514,1.92514,11000000.0
2007-08-28 11:32:00,1.92507,1.92516,1.92493,1.92516,11000000.0
2007-08-28 11:33:00,1.92521,1.92521,1.92509,1.92518,7000000.0
2007-08-28 11:34:00,1.92501,1.92529,1.92489,1.92529,7000000.0
2007-08-28 11:35:00,1.92527,1.92528,1.9251,1.92511,10000000.0
2007-08-28 11:36:00,1.92503,1.92503,1.92483,1.92483,8000000.0
2007-08-28 11:37:00,1.92497,1.92513,1.92467,1.92513,8000000.0
2007-08-28 11:38:00,1.92485,1.92487,1.92463,1.92487,9000000.0
2007-08-28 11:39:00,1.92471,1.92479,1.92448,1.92448,9000000.0
2007-08-28 11:40:00,1.9244,1.92456,1.92437,1.92443,11000000.0
2007-08-28 11:41:00,1.92443,1.9246,1.92443,1.9246,11000000.0
2007-08-28 11:42:00,1.92473,1.92564,1.92473,1.92564,11000000.0
2007-08-28 11:43:00,1.92576,1.92617,1.92576,1.92616,7000000.0
2007-08-28 11:44:00,1.92608,1.92616,1.92608,1.92613,7000000.0
2007-08-28 11:45:00,1.92622,1.92627,1.926,1.92621,11000000.0
2007-08-28 11:46:00,1.92609,1.92609,1.92577,1.92596,7000000.0
2007-08-28 11:47:00,1.92651,1.92661,1.92644,1.92652,9000000.0
2007-08-28 11:48:00,1.9266,1.92667,1.92646,1.92658,10000000.0
2007-08-28 11:49:00,1.92643,1.92645,1.92599,1.92599,7000000.0
2007-08-28 11:50:00,1.92581,1.92581,1.92554,1.92554,7000000.0
2007-08-28 11:51:00,1.92543,1.92547,1.92509,1.92547,8000000.0
2007-08-28 11:52:00,1.92555,1.92555,1.92504,1.92504,10000000.0
2007-08-28 11:53:00,1.92505,1.92526,1.92502,1.92502,10000000.0
2007-08-28 11:54:00,1.92501,1.92539,1.92501,1.92522,9000000.0
2007-08-28 11:55:00,1.92535,1.92535,1.92412,1.92412,8000000.0
2007-08-28 11:56:00,1.92367,1.92398,1.92365,1.92365,11000000.0
2007-08-28 11:57:00,1.9229,1.9229,1.92244,1.92244,8000000.0
2007-08-28 11:58:00,1.92186,1.92195,1.92164,1.92164,9000000.0
2007-08-28 11:59:00,1.92171,1.92171,1.92127,1.92127,7000000.0
2007-08-28 12:00:00,1.92127,1.92138,1.92114,1.92138,7000000.0
2007-08-28 12:01:00,1.92172,1.92172,1.91946,1.91946,10000000.0
2007-08-28 12:02:00,1.91769,1.91825,1.91769,1.91801,10000000.0
2007-08-28 12:03:00,1.91707,1.91722,1.91682,1.91722,7000000.0
2007-08-28 12:04:00,1.91721,1.91746,1.91717,1.91744,9000000.0
2007-08-28 12:05:00,1.9175,1.91813,1.9175,1.91813,11000000.0
2007-08-28 12:06:00,1.91825,1.91832,1.91764,1.91764,7000000.0
2007-08-28 12:07:00,1.91763,1.91784,1.91741,1.91784,7000000.0
2007-08-28 12:08:00,1.9179,1.91818,1.91777,1.91815,9000000.0
2007-08-28 12:09:00,1.91831,1.9184,1.91815,1.91837,8000000.0
2007-08-28 12:10:00,1.91834,1.91865,1.91834,1.91852,8000000.0
2007-08-28 12:11:00,1.91879,1.91895,1.91862,1.91862,7000000.0
2007-08-28 12:12:00,1.91849,1.91862,1.91836,1.91836,7000000.0
2007-08-28 12:13:00,1.91869,1.91869,1.91806,1.91857,10000000.0
2007-08-28 12:14:00,1.91914,1.91951,1.91914,1.91935,8000000.0
2007-08-28 12:15:00,1.919,1.919,1.91824,1.91833,8000000.0
2007-08-28 12:16:00,1.91834,1.91885,1.91822,1.91884,8000000.0
2007-08-28 12:17:00,1.919,1.919,1.9189,1.91897,8000000.0
2007-08-28 12:18:00,1.91892,1.91894,1.91881,1.91894,11000000.0
2007-08-28 12:19:00,1.91859,1.91907,1.91859,1.91907,9000000.0
2007-08-28 12:20:00,1.91876,1.91959,1.91859,1.91959,10000000.0
2007-08-28 12:21:00,1.91978,1.91987,1.91746,1.91746,7000000.0
2007-08-28 12:22:00,1.91995,1.92024,1.91983,1.92024,8000000.0
2007-08-28 12:23:00,1.92025,1.92038,1.9199,1.9199,7000000.0
2007-08-28 12:24:00,1.91986,1.91986,1.91948,1.91982,7000000.0
2007-08-28 12:25:00,1.92002,1.92002,1.91926,1.91939,9000000.0
2007-08-28 12:26:00,1.91958,1.91969,1.91948,1.91948,8000000.0
2007-08-28 12:27:00,1.91984,1.92012,1.91984,1.91995,10000000.0
2007-08-28 12:28:00,1.92031,1.92037,1.92018,1.92031,9000000.0
2007-08-28 12:29:00,1.91994,1.91997,1.91979,1.91992,9000000.0
2007-08-28 12:30:00,1.91989,1.92004,1.91984,1.91994,7000000.0
2007-08-28 12:31:00,1.91968,1.92006,1.91949,1.92006,11000000.0
2007-08-28 12:32:00,1.92001,1.92019,1.92001,1.92009,7000000.0
2007-08-28 12:33:00,1.9202,1.92032,1.92006,1.92006,7000000.0
2007-08-28 12:34:00,1.91978,1.91978,1.91905,1.91905,7000000.0
2007-08-28 12:35:00,1.91906,1.91906,1.91885,1.9189,8000000.0
2007-08-28 12:36:00,1.91896,1.91917,1.91831,1.91831,8000000.0
2007-08-28 12:37:00,1.91892,1.9195,1.91892,1.9195,9000000.0
2007-08-28 12:38:00,1.91951,1.9197,1.91878,1.91884,8000000.0
2007-08-28 12:39:00,1.91847,1.91847,1.91804,1.91808,9000000.0
2007-08-28 12:40:00,1.91773,1.91788,1.91757,1.91758,7000000.0
2007-08-28 12:41:00,1.91789,1.91796,1.91782,1.91796,8000000.0
2007-08-28 12:42:00,1.9181,1.91833,1.9181,1.9183,9000000.0
2007-08-28 12:43:00,1.91833,1.91838,1.9182,1.91823,9000000.0
2007-08-28 12:44:00,1.91813,1.91817,1.91788,1.91788,8000000.0
2007-08-28 12:45:00,1.91766,1.91772,1.91733,1.91743,10000000.0
2007-08-28 12:46:00,1.91759,1.91779,1.91757,1.91769,9000000.0
2007-08-28 12:47:00,1.91764,1.91764,1.91708,1.91708,10000000.0
2007-08-28 12:48:00,1.91657,1.91677,1.91624,1.91624,11000000.0
2007-08-28 12:49:00,1.91566,1.91566,1.91506,1.91508,7000000.0
2007-08-28 12:50:00,1.91515,1.91534,1.91504,1.91534,7000000.0
2007-08-28 12:51:00,1.91497,1.91497,1.91408,1.91417,8000000.0
2007-08-28 12:52:00,1.91428,1.91428,1.91354,1.91391,11000000.0
2007-08-28 12:53:00,1.91376,1.91483,1.91376,1.91483,8000000.0
2007-08-28 12:54:00,1.915,1.91517,1.91481,1.91517,7000000.0
2007-08-28 12:55:00,1.91517,1.91517,1.91474,1.91486,8000000.0
2007-08-28 12:56:00,1.91483,1.9149,1.91474,1.91487,7000000.0
2007-08-28 12:57:00,1.91455,1.91457,1.91437,1.91437,7000000.0
2007-08-28 12:58:00,1.91353,1.91353,1.91307,1.91329,8000000.0
2007-08-28 12:59:00,1.91259,1.91259,1.91142,1.91145,7000000.0
2007-08-28 13:00:00,1.91075,1.91174,1.91075,1.91174,8000000.0
2007-08-28 13:01:00,1.91249,1.91275,1.91244,1.91244,8000000.0
2007-08-28 13:02:00,1.91291,1.91304,1.9129,1.91304,7000000.0
2007-08-28 13:03:00,1.91312,1.91312,1.9127,1.91277,8000000.0
2007-08-28 13:04:00,1.91271,1.91337,1.91271,1.91337,7000000.0
2007-08-28 13:05:00,1.91344,1.91386,1.91344,1.91385,8000000.0
2007-08-28 13:06:00,1.91367,1.91367,1.91324,1.91332,7000000.0
2007-08-28 13:07:00,1.91332,1.91337,1.91325,1.91334,7000000.0
2007-08-28 13:08:00,1.91338,1.91366,1.91338,1.91366,10000000.0
2007-08-28 13:09:00,1.91364,1.9137,1.91346,1.91357,7000000.0
2007-08-28 13:10:00,1.91397,1.91398,1.91376,1.91391,9000000.0
2007-08-28 13:11:00,1.91401,1.91434,1.91383,1.91434,8000000.0
2007-08-28 13:12:00,1.91427,1.91444,1.91418,1.91442,8000000.0
2007-08-28 13:13:00,1.91443,1.91461,1.91443,1.91461,9000000.0
2007-08-28 13:14:00,1.9145,1.91482,1.91443,1.91482,7000000.0
2007-08-28 13:15:00,1.91493,1.91519,1.91482,1.91519,8000000.0
2007-08-28 13:16:00,1.91526,1.91533,1.91517,1.91532,8000000.0
2007-08-28 13:17:00,1.91545,1.91599,1.91545,1.91599,9000000.0
2007-08-28 13:18:00,1.9164,1.91689,1.9164,1.91668,10000000.0
2007-08-28 13:19:00,1.91672,1.91684,1.91653,1.91654,8000000.0
2007-08-28 13:20:00,1.91632,1.91632,1.91589,1.91589,8000000.0
2007-08-28 13:21:00,1.91594,1.91634,1.91594,1.91623,7000000.0
2007-08-28 13:22:00,1.91617,1.91617,1.91582,1.91606,11000000.0
2007-08-28 13:23:00,1.91596,1.91643,1.91596,1.91643,8000000.0
2007-08-28 13:24:00,1.91668,1.91668,1.91656,1.91656,7000000.0
2007-08-28 13:25:00,1.91637,1.91651,1.91636,1.91643,11000000.0
2007-08-28 13:26:00,1.91651,1.91665,1.91611,1.91665,10000000.0
2007-08-28 13:27:00,1.91644,1.91644,1.91615,1.91633,8000000.0
2007-08-28 13:28:00,1.91626,1.91649,1.91596,1.91649,21000000.0
2007-08-28 13:29:00,1.91632,1.91668,1.91629,1.91668,17000000.0
2007-08-28 13:30:00,1.91662,1.91662,1.91654,1.91657,7000000.0
2007-08-28 13:31:00,1.91647,1.91647,1.91555,1.91638,9000000.0
2007-08-28 13:32:00,1.91661,1.91661,1.91635,1.91654,14000000.0
2007-08-28 13:33:00,1.91647,1.91647,1.9163,1.9163,14000000.0
2007-08-28 13:34:00,1.91633,1.91647,1.9162,1.91646,31000000.0
2007-08-28 13:35:00,1.9164,1.9164,1.91599,1.91599,17000000.0
2007-08-28 13:36:00,1.91601,1.91628,1.916,1.91628,24000000.0
2007-08-28 13:37:00,1.91625,1.91625,1.91589,1.91594,10000000.0
2007-08-28 13:38:00,1.91588,1.91594,1.91541,1.91578,18000000.0
2007-08-28 13:39:00,1.91604,1.91627,1.91595,1.91627,15000000.0
2007-08-28 13:40:00,1.91589,1.91589,1.91563,1.91563,29000000.0
2007-08-28 13:41:00,1.91564,1.91592,1.91564,1.91592,13000000.0
2007-08-28 13:42:00,1.91591,1.916,1.91576,1.91583,8000000.0
2007-08-28 13:43:00,1.91546,1.91546,1.91526,1.9153,10000000.0
2007-08-28 13:44:00,1.91569,1.91575,1.91549,1.91561,26000000.0
2007-08-28 13:45:00,1.91546,1.91586,1.91546,1.91586,22000000.0
2007-08-28 13:46:00,1.91586,1.916,1.91586,1.91588,19000000.0
2007-08-28 13:47:00,1.91594,1.91594,1.91572,1.91572,17000000.0
2007-08-28 13:48:00,1.91527,1.91527,1.91493,1.91501,22000000.0
2007-08-28 13:49:00,1.91493,1.91494,1.91479,1.91493,24000000.0
2007-08-28 13:50:00,1.91497,1.91502,1.91495,1.91495,15000000.0
2007-08-28 13:51:00,1.91435,1.91475,1.91406,1.91452,22000000.0
2007-08-28 13:52:00,1.91508,1.91519,1.91497,1.9151,32000000.0
2007-08-28 13:53:00,1.91519,1.9157,1.91519,1.91569,28000000.0
2007-08-28 13:54:00,1.91576,1.91576,1.91568,1.91568,31000000.0
2007-08-28 13:55:00,1.91563,1.91578,1.91562,1.91578,20000000.0
2007-08-28 13:56:00,1.91537,1.91579,1.91537,1.91579,24000000.0
2007-08-28 13:57:00,1.91575,1.91576,1.91556,1.91576,34000000.0
2007-08-28 13:58:00,1.91576,1.91576,1.91551,1.91551,16000000.0
2007-08-28 13:59:00,1.91573,1.91573,1.91459,1.91459,30000000.0
2007-08-28 14:00:00,1.91478,1.91522,1.91478,1.91503,39000000.0
2007-08-28 14:01:00,1.91534,1.91582,1.91534,1.91569,30000000.0
2007-08-28 14:02:00,1.91554,1.91554,1.91547,1.91551,19000000.0
2007-08-28 14:03:00,1.91573,1.91594,1.91563,1.91572,23000000.0
2007-08-28 14:04:00,1.91599,1.91644,1.91599,1.91644,33000000.0
2007-08-28 14:05:00,1.91628,1.91693,1.91628,1.91693,28000000.0
2007-08-28 14:06:00,1.91754,1.91779,1.91754,1.91768,31000000.0
2007-08-28 14:07:00,1.91808,1.91892,1.91808,1.9187,31000000.0
2007-08-28 14:08:00,1.91863,1.91871,1.91844,1.91848,27000000.0
2007-08-28 14:09:00,1.91833,1.91849,1.91792,1.91803,27000000.0
2007-08-28 14:10:00,1.91778,1.91795,1.9177,1.91795,24000000.0
2007-08-28 14:11:00,1.91845,1.91846,1.91827,1.91846,21000000.0
2007-08-28 14:12:00,1.91839,1.91852,1.91835,1.91842,22000000.0
2007-08-28 14:13:00,1.91877,1.91904,1.91875,1.91879,13000000.0
2007-08-28 14:14:00,1.91898,1.9192,1.91898,1.91912,21000000.0
2007-08-28 14:15:00,1.91894,1.91918,1.91886,1.91889,25000000.0
2007-08-28 14:16:00,1.91881,1.91902,1.91874,1.91902,26000000.0
2007-08-28 14:17:00,1.91928,1.91949,1.91928,1.91944,32000000.0
2007-08-28 14:18:00,1.91948,1.9198,1.91948,1.9198,27000000.0
2007-08-28 14:19:00,1.92,1.92115,1.92,1.92115,35000000.0
2007-08-28 14:20:00,1.92174,1.92321,1.92174,1.92277,32000000.0
2007-08-28 14:21:00,1.9229,1.9229,1.92202,1.92202,39000000.0
2007-08-28 14:22:00,1.92163,1.92167,1.92141,1.92141,22000000.0
2007-08-28 14:23:00,1.92165,1.92195,1.9216,1.92165,40000000.0
2007-08-28 14:24:00,1.92198,1.92261,1.92198,1.92261,10000000.0
2007-08-28 14:25:00,1.92248,1.92248,1.92153,1.92153,35000000.0
2007-08-28 14:26:00,1.92156,1.92156,1.92098,1.92098,18000000.0
2007-08-28 14:27:00,1.92069,1.92088,1.92053,1.92064,28000000.0
2007-08-28 14:28:00,1.9208,1.92081,1.92037,1.92081,21000000.0
2007-08-28 14:29:00,1.92086,1.92086,1.92043,1.92084,16000000.0
2007-08-28 14:30:00,1.92103,1.92103,1.92075,1.92076,25000000.0
2007-08-28 14:31:00,1.92088,1.92119,1.92088,1.92119,26000000.0
2007-08-28 14:32:00,1.92154,1.92174,1.92149,1.92149,32000000.0
2007-08-28 14:33:00,1.92142,1.92143,1.92132,1.92132,20000000.0
2007-08-28 14:34:00,1.92106,1.92139,1.92089,1.92139,25000000.0
2007-08-28 14:35:00,1.92153,1.92192,1.92153,1.92186,23000000.0
2007-08-28 14:36:00,1.92148,1.92153,1.92147,1.92147,11000000.0
2007-08-28 14:37:00,1.92184,1.92242,1.92184,1.92242,41000000.0
2007-08-28 14:38:00,1.92249,1.92263,1.92228,1.92263,54000000.0
2007-08-28 14:39:00,1.92318,1.92448,1.92297,1.92448,36000000.0
2007-08-28 14:40:00,1.92521,1.92555,1.9249,1.92553,36000000.0
2007-08-28 14:41:00,1.92582,1.92582,1.9254,1.92542,41000000.0
2007-08-28 14:42:00,1.92537,1.92552,1.92537,1.92539,19000000.0
2007-08-28 14:43:00,1.92526,1.92526,1.92505,1.92505,20000000.0
2007-08-28 14:44:00,1.92512,1.92555,1.92506,1.92555,25000000.0
2007-08-28 14:45:00,1.92525,1.92529,1.92518,1.92519,33000000.0
2007-08-28 14:46:00,1.92494,1.92568,1.92494,1.92568,11000000.0
2007-08-28 14:47:00,1.92587,1.92607,1.92579,1.9259,7000000.0
2007-08-28 14:48:00,1.92579,1.92594,1.92579,1.92594,21000000.0
2007-08-28 14:49:00,1.92585,1.92595,1.92553,1.92553,32000000.0
2007-08-28 14:50:00,1.92563,1.92563,1.92535,1.92559,33000000.0
2007-08-28 14:51:00,1.92543,1.92546,1.9251,1.92535,37000000.0
2007-08-28 14:52:00,1.92575,1.92613,1.92567,1.92613,17000000.0
2007-08-28 14:53:00,1.92642,1.92653,1.92612,1.92653,22000000.0
2007-08-28 14:54:00,1.92657,1.92677,1.92657,1.92666,17000000.0
2007-08-28 14:55:00,1.92678,1.92687,1.92598,1.92598,7000000.0
2007-08-28 14:56:00,1.92603,1.92659,1.92603,1.92654,21000000.0
2007-08-28 14:57:00,1.92663,1.92717,1.92655,1.92717,12000000.0
2007-08-28 14:58:00,1.92704,1.92761,1.92704,1.92726,31000000.0
2007-08-28 14:59:00,1.92752,1.92769,1.92739,1.92752,20000000.0
2007-08-28 15:00:00,1.92741,1.92889,1.92741,1.92889,32000000.0
2007-08-28 15:01:00,1.9296,1.93041,1.9296,1.93041,14000000.0
2007-08-28 15:02:00,1.92993,1.92994,1.92931,1.92931,26000000.0
2007-08-28 15:03:00,1.92993,1.93031,1.92993,1.93014,30000000.0
2007-08-28 15:04:00,1.93034,1.93035,1.93009,1.93009,29000000.0
2007-08-28 15:05:00,1.92996,1.93006,1.92968,1.93002,28000000.0
2007-08-28 15:06:00,1.92978,1.92978,1.92869,1.92869,16000000.0
2007-08-28 15:07:00,1.92913,1.9292,1.92864,1.92864,26000000.0
2007-08-28 15:08:00,1.92857,1.92871,1.92839,1.92839,25000000.0
2007-08-28 15:09:00,1.92833,1.92844,1.92812,1.92841,34000000.0
2007-08-28 15:10:00,1.92851,1.92851,1.92796,1.92806,36000000.0
2007-08-28 15:11:00,1.92701,1.92702,1.9266,1.9266,27000000.0
2007-08-28 15:12:00,1.92684,1.9269,1.92665,1.92665,26000000.0
2007-08-28 15:13:00,1.92666,1.92666,1.92606,1.92613,41000000.0
2007-08-28 15:14:00,1.92616,1.9266,1.92616,1.92653,30000000.0
2007-08-28 15:15:00,1.92633,1.92645,1.92627,1.92645,21000000.0
2007-08-28 15:16:00,1.9267,1.9269,1.9267,1.9269,9000000.0
2007-08-28 15:17:00,1.92727,1.92734,1.92727,1.92734,26000000.0
2007-08-28 15:18:00,1.92805,1.92854,1.92805,1.92854,10000000.0
2007-08-28 15:19:00,1.92848,1.92848,1.928,1.928,16000000.0
2007-08-28 15:20:00,1.92759,1.92763,1.92756,1.92763,20000000.0
2007-08-28 15:21:00,1.92704,1.92715,1.92699,1.92709,12000000.0
2007-08-28 15:22:00,1.92739,1.92773,1.92739,1.92769,22000000.0
2007-08-28 15:23:00,1.92778,1.92845,1.92769,1.92845,36000000.0
2007-08-28 15:24:00,1.92861,1.92895,1.92848,1.92895,7000000.0
2007-08-28 15:25:00,1.92924,1.92924,1.92879,1.92879,14000000.0
2007-08-28 15:26:00,1.92822,1.92822,1.92793,1.92793,40000000.0
2007-08-28 15:27:00,1.92783,1.9285,1.92783,1.92819,32000000.0
2007-08-28 15:28:00,1.92858,1.92878,1.92853,1.92876,55000000.0
2007-08-28 15:29:00,1.92857,1.92875,1.92581,1.92741,47000000.0
2007-08-28 15:30:00,1.92536,1.92727,1.92536,1.92727,71000000.0
2007-08-28 15:31:00,1.92739,1.92803,1.92739,1.92803,58000000.0
2007-08-28 15:32:00,1.92793,1.92799,1.92779,1.92779,25000000.0
2007-08-28 15:33:00,1.92789,1.92833,1.92789,1.92793,32000000.0
2007-08-28 15:34:00,1.92832,1.92867,1.92832,1.92863,22000000.0
2007-08-28 15:35:00,1.92843,1.92843,1.92785,1.92785,30000000.0
2007-08-28 15:36:00,1.92777,1.92798,1.92769,1.92769,23000000.0
2007-08-28 15:37:00,1.92764,1.92786,1.92764,1.92767,24000000.0
2007-08-28 15:38:00,1.92752,1.92757,1.92739,1.92747,61000000.0
2007-08-28 15:39:00,1.92756,1.92765,1.92746,1.92759,40000000.0
2007-08-28 15:40:00,1.92769,1.92774,1.92765,1.92769,37000000.0
2007-08-28 15:41:00,1.92747,1.92747,1.92717,1.92723,43000000.0
2007-08-28 15:42:00,1.92736,1.92745,1.92729,1.92733,41000000.0
2007-08-28 15:43:00,1.92728,1.92728,1.92708,1.92723,30000000.0
2007-08-28 15:44:00,1.92776,1.92886,1.92776,1.92843,29000000.0
2007-08-28 15:45:00,1.92871,1.9288,1.92836,1.92879,36000000.0
2007-08-28 15:46:00,1.92874,1.92951,1.92874,1.92951,24000000.0
2007-08-28 15:47:00,1.93027,1.93193,1.9302,1.93193,31000000.0
2007-08-28 15:48:00,1.9317,1.93214,1.93133,1.93133,33000000.0
2007-08-28 15:49:00,1.9313,1.93172,1.9313,1.93159,25000000.0
2007-08-28 15:50:00,1.93118,1.9313,1.93096,1.9313,11000000.0
2007-08-28 15:51:00,1.93138,1.93141,1.93116,1.93141,37000000.0
2007-08-28 15:52:00,1.93109,1.93118,1.93092,1.93118,23000000.0
2007-08-28 15:53:00,1.93138,1.93253,1.93138,1.93253,15000000.0
2007-08-28 15:54:00,1.93342,1.93387,1.93339,1.93387,26000000.0
2007-08-28 15:55:00,1.93404,1.93421,1.93351,1.93421,33000000.0
2007-08-28 15:56:00,1.93409,1.93412,1.9337,1.93412,36000000.0
2007-08-28 15:57:00,1.93434,1.93436,1.93368,1.93368,34000000.0
2007-08-28 15:58:00,1.93273,1.93296,1.93237,1.93296,24000000.0
2007-08-28 15:59:00,1.93279,1.93294,1.93228,1.93228,23000000.0
2007-08-28 16:00:00,1.93138,1.93234,1.93081,1.93081,51000000.0
2007-08-28 16:01:00,1.93064,1.93074,1.9305,1.93052,31000000.0
2007-08-28 16:02:00,1.92989,1.93045,1.92989,1.93013,29000000.0
2007-08-28 16:03:00,1.9302,1.9302,1.92988,1.93007,51000000.0
2007-08-28 16:04:00,1.93044,1.93044,1.93033,1.93043,38000000.0
2007-08-28 16:05:00,1.93047,1.93068,1.93028,1.93047,37000000.0
2007-08-28 16:06:00,1.93047,1.93113,1.93047,1.93113,33000000.0
2007-08-28 16:07:00,1.93134,1.93134,1.92948,1.92948,37000000.0
2007-08-28 16:08:00,1.93079,1.93084,1.93044,1.93084,37000000.0
2007-08-28 16:09:00,1.93099,1.93156,1.93096,1.93156,44000000.0
2007-08-28 16:10:00,1.93106,1.93116,1.93022,1.93022,41000000.0
2007-08-28 16:11:00,1.92995,1.93001,1.92973,1.92973,27000000.0
2007-08-28 16:12:00,1.92988,1.93002,1.92988,1.93002,22000000.0
2007-08-28 16:13:00,1.93019,1.93019,1.92951,1.92951,38000000.0
2007-08-28 16:14:00,1.92938,1.92938,1.92916,1.92921,41000000.0
2007-08-28 16:15:00,1.9291,1.92924,1.92836,1.92836,42000000.0
2007-08-28 16:16:00,1.92825,1.92832,1.92795,1.92798,45000000.0
2007-08-28 16:17:00,1.9274,1.92762,1.92723,1.92762,22000000.0
2007-08-28 16:18:00,1.92768,1.92926,1.92768,1.92909,49000000.0
2007-08-28 16:19:00,1.92966,1.92981,1.9288,1.92895,27000000.0
2007-08-28 16:20:00,1.92908,1.92912,1.92899,1.92899,52000000.0
2007-08-28 16:21:00,1.92929,1.92929,1.92866,1.92881,37000000.0
2007-08-28 16:22:00,1.92785,1.92785,1.92736,1.92736,50000000.0
2007-08-28 16:23:00,1.92693,1.92693,1.92633,1.92636,48000000.0
2007-08-28 16:24:00,1.92633,1.92646,1.92611,1.92611,44000000.0
2007-08-28 16:25:00,1.92615,1.92639,1.92594,1.92594,28000000.0
2007-08-28 16:26:00,1.92571,1.92656,1.92571,1.92656,41000000.0
2007-08-28 16:27:00,1.92647,1.92683,1.92647,1.92683,46000000.0
2007-08-28 16:28:00,1.92658,1.92667,1.92647,1.92658,34000000.0
2007-08-28 16:29:00,1.92625,1.92656,1.926,1.92656,24000000.0
2007-08-28 16:30:00,1.92669,1.92796,1.92669,1.92796,43000000.0
2007-08-28 16:31:00,1.92787,1.92787,1.92657,1.92659,36000000.0
2007-08-28 16:32:00,1.92706,1.928,1.92706,1.928,34000000.0
2007-08-28 16:33:00,1.92805,1.92805,1.92754,1.92765,41000000.0
2007-08-28 16:34:00,1.92783,1.92795,1.9273,1.9273,29000000.0
2007-08-28 16:35:00,1.92715,1.9275,1.92715,1.92741,53000000.0
2007-08-28 16:36:00,1.92739,1.92739,1.92703,1.92723,43000000.0
2007-08-28 16:37:00,1.92759,1.92785,1.92759,1.92774,56000000.0
2007-08-28 16:38:00,1.92772,1.92792,1.92768,1.92783,34000000.0
2007-08-28 16:39:00,1.92749,1.92775,1.92749,1.92775,43000000.0
2007-08-28 16:40:00,1.92805,1.92811,1.92771,1.92808,63000000.0
2007-08-28 16:41:00,1.92831,1.92831,1.92766,1.92766,44000000.0
2007-08-28 16:42:00,1.92777,1.92839,1.92773,1.92839,57000000.0
2007-08-28 16:43:00,1.9284,1.92854,1.9276,1.92811,20000000.0
2007-08-28 16:44:00,1.92852,1.92866,1.92818,1.92861,34000000.0
2007-08-28 16:45:00,1.92872,1.92898,1.92855,1.92878,41000000.0
2007-08-28 16:46:00,1.92931,1.93001,1.92931,1.92984,59000000.0
2007-08-28 16:47:00,1.9297,1.92999,1.9297,1.92999,55000000.0
2007-08-28 16:48:00,1.93042,1.93066,1.93023,1.93066,46000000.0
2007-08-28 16:49:00,1.93043,1.93047,1.93033,1.93033,35000000.0
2007-08-28 16:50:00,1.93023,1.93058,1.9299,1.93058,45000000.0
2007-08-28 16:51:00,1.931,1.93119,1.931,1.93115,30000000.0
2007-08-28 16:52:00,1.93101,1.93211,1.93101,1.93157,30000000.0
2007-08-28 16:53:00,1.93159,1.93162,1.93115,1.93128,19000000.0
2007-08-28 16:54:00,1.93135,1.93157,1.93135,1.93146,18000000.0
2007-08-28 16:55:00,1.93119,1.93154,1.93086,1.93154,40000000.0
2007-08-28 16:56:00,1.93157,1.93157,1.93145,1.93157,37000000.0
2007-08-28 16:57:00,1.93138,1.93138,1.93044,1.93045,17000000.0
2007-08-28 16:58:00,1.93044,1.93067,1.93044,1.93067,45000000.0
2007-08-28 16:59:00,1.9307,1.9307,1.92881,1.92881,39000000.0
2007-08-28 17:00:00,1.92903,1.93069,1.92903,1.93069,47000000.0
2007-08-28 17:01:00,1.93103,1.9312,1.93079,1.931,26000000.0
2007-08-28 17:02:00,1.93088,1.93088,1.92999,1.92999,33000000.0
2007-08-28 17:03:00,1.92984,1.92999,1.92953,1.92962,33000000.0
2007-08-28 17:04:00,1.92992,1.92992,1.92936,1.92936,37000000.0
2007-08-28 17:05:00,1.92943,1.92953,1.929,1.92927,35000000.0
2007-08-28 17:06:00,1.92954,1.92973,1.92951,1.92957,46000000.0
2007-08-28 17:07:00,1.93004,1.93015,1.92973,1.92973,33000000.0
2007-08-28 17:08:00,1.92974,1.92978,1.92947,1.92967,45000000.0
2007-08-28 17:09:00,1.92982,1.93018,1.92975,1.92975,47000000.0
2007-08-28 17:10:00,1.92962,1.92965,1.92945,1.92965,36000000.0
2007-08-28 17:11:00,1.92976,1.93003,1.92971,1.93003,44000000.0
2007-08-28 17:12:00,1.93009,1.93055,1.92997,1.93055,23000000.0
2007-08-28 17:13:00,1.93119,1.93215,1.93119,1.93215,35000000.0
2007-08-28 17:14:00,1.93204,1.93244,1.93204,1.93234,27000000.0
2007-08-28 17:15:00,1.93206,1.93234,1.93205,1.93234,26000000.0
2007-08-28 17:16:00,1.93232,1.93318,1.93232,1.93318,27000000.0
2007-08-28 17:17:00,1.9333,1.93433,1.9333,1.93369,38000000.0
2007-08-28 17:18:00,1.9337,1.93423,1.93353,1.93423,29000000.0
2007-08-28 17:19:00,1.93496,1.93646,1.93496,1.93646,19000000.0
2007-08-28 17:20:00,1.93621,1.93621,1.93588,1.93588,29000000.0
2007-08-28 17:21:00,1.9361,1.93638,1.9361,1.93638,26000000.0
2007-08-28 17:22:00,1.93655,1.93707,1.93628,1.93628,30000000.0
2007-08-28 17:23:00,1.93642,1.93645,1.93609,1.93645,32000000.0
2007-08-28 17:24:00,1.93702,1.93702,1.93678,1.93694,23000000.0
2007-08-28 17:25:00,1.93659,1.93659,1.93568,1.93568,20000000.0
2007-08-28 17:26:00,1.93547,1.93547,1.93512,1.93542,18000000.0
2007-08-28 17:27:00,1.93535,1.93608,1.93535,1.93608,44000000.0
2007-08-28 17:28:00,1.93622,1.93625,1.93588,1.93625,39000000.0
2007-08-28 17:29:00,1.93629,1.93661,1.93629,1.93634,36000000.0
2007-08-28 17:30:00,1.93666,1.93721,1.93666,1.93721,61000000.0
2007-08-28 17:31:00,1.93739,1.93755,1.93732,1.93744,62000000.0
2007-08-28 17:32:00,1.93721,1.93757,1.93713,1.93757,54000000.0
2007-08-28 17:33:00,1.93802,1.93802,1.93763,1.93763,64000000.0
2007-08-28 17:34:00,1.93769,1.9379,1.93768,1.93778,60000000.0
2007-08-28 17:35:00,1.93735,1.93786,1.93735,1.93784,43000000.0
2007-08-28 17:36:00,1.9376,1.93823,1.9376,1.93812,58000000.0
2007-08-28 17:37:00,1.93799,1.93845,1.93799,1.93811,47000000.0
2007-08-28 17:38:00,1.93824,1.93832,1.93767,1.93767,44000000.0
2007-08-28 17:39:00,1.93774,1.93774,1.93745,1.93764,41000000.0
2007-08-28 17:40:00,1.93749,1.93793,1.93749,1.9379,59000000.0
2007-08-28 17:41:00,1.93817,1.93817,1.93749,1.93749,50000000.0
2007-08-28 17:42:00,1.93764,1.93792,1.93764,1.93792,37000000.0
2007-08-28 17:43:00,1.93795,1.93798,1.93779,1.93784,33000000.0
2007-08-28 17:44:00,1.93786,1.93799,1.93775,1.93799,46000000.0
2007-08-28 17:45:00,1.93766,1.93807,1.93766,1.93799,49000000.0
2007-08-28 17:46:00,1.93782,1.93821,1.93782,1.93812,56000000.0
2007-08-28 17:47:00,1.93864,1.93864,1.93848,1.93863,65000000.0
2007-08-28 17:48:00,1.93869,1.9389,1.93869,1.93871,61000000.0
2007-08-28 17:49:00,1.93883,1.93899,1.93872,1.93874,72000000.0
2007-08-28 17:50:00,1.93864,1.93864,1.93813,1.93813,53000000.0
2007-08-28 17:51:00,1.93798,1.93808,1.93784,1.93784,54000000.0
2007-08-28 17:52:00,1.9379,1.9383,1.9379,1.93814,51000000.0
2007-08-28 17:53:00,1.93809,1.93815,1.93789,1.93815,42000000.0
2007-08-28 17:54:00,1.93833,1.93856,1.93833,1.93856,32000000.0
2007-08-28 17:55:00,1.93856,1.93871,1.93846,1.93871,32000000.0
2007-08-28 17:56:00,1.93871,1.9389,1.93849,1.93879,47000000.0
2007-08-28 17:57:00,1.93886,1.93886,1.9378,1.93789,34000000.0
2007-08-28 17:58:00,1.93789,1.93796,1.93783,1.93783,44000000.0
2007-08-28 17:59:00,1.93804,1.93804,1.93711,1.93739,39000000.0
2007-08-28 18:00:00,1.93692,1.93701,1.93668,1.93701,32000000.0
2007-08-28 18:01:00,1.93669,1.93669,1.93639,1.93639,52000000.0
2007-08-28 18:02:00,1.93641,1.93645,1.936,1.93602,30000000.0
2007-08-28 18:03:00,1.93578,1.93588,1.93556,1.93556,38000000.0
2007-08-28 18:04:00,1.93541,1.93542,1.93527,1.9353,38000000.0
2007-08-28 18:05:00,1.93507,1.93575,1.93507,1.93575,36000000.0
2007-08-28 18:06:00,1.93566,1.93566,1.93534,1.93541,32000000.0
2007-08-28 18:07:00,1.93504,1.93512,1.93492,1.93512,38000000.0
2007-08-28 18:08:00,1.93509,1.9353,1.93463,1.93463,56000000.0
2007-08-28 18:09:00,1.93472,1.93473,1.93451,1.93473,34000000.0
2007-08-28 18:10:00,1.93476,1.93488,1.93462,1.93488,26000000.0
2007-08-28 18:11:00,1.93484,1.93489,1.93449,1.93449,34000000.0
2007-08-28 18:12:00,1.93445,1.93471,1.93445,1.93471,24000000.0
2007-08-28 18:13:00,1.93478,1.93513,1.93475,1.93475,30000000.0
2007-08-28 18:14:00,1.93437,1.93437,1.93383,1.93383,22000000.0
2007-08-28 18:15:00,1.93406,1.9342,1.93401,1.93403,21000000.0
2007-08-28 18:16:00,1.93316,1.93316,1.93215,1.93215,66000000.0
2007-08-28 18:17:00,1.93179,1.93179,1.93121,1.93176,60000000.0
2007-08-28 18:18:00,1.93219,1.93255,1.93219,1.93248,33000000.0
2007-08-28 18:19:00,1.9332,1.93375,1.9332,1.93375,46000000.0
2007-08-28 18:20:00,1.93397,1.93429,1.93397,1.93429,61000000.0
2007-08-28 18:21:00,1.93429,1.93429,1.93396,1.93417,37000000.0
2007-08-28 18:22:00,1.93397,1.93397,1.93269,1.93269,49000000.0
2007-08-28 18:23:00,1.93272,1.93338,1.93272,1.9333,34000000.0
2007-08-28 18:24:00,1.93322,1.93353,1.93322,1.93345,47000000.0
2007-08-28 18:25:00,1.93337,1.93353,1.93323,1.93336,31000000.0
2007-08-28 18:26:00,1.93334,1.93342,1.93319,1.93319,43000000.0
2007-08-28 18:27:00,1.93316,1.9335,1.93316,1.93336,35000000.0
2007-08-28 18:28:00,1.93399,1.93399,1.93364,1.93364,18000000.0
2007-08-28 18:29:00,1.93355,1.93418,1.93352,1.93418,24000000.0
2007-08-28 18:30:00,1.93397,1.93397,1.9332,1.9332,32000000.0
2007-08-28 18:31:00,1.93313,1.93342,1.93313,1.93342,46000000.0
2007-08-28 18:32:00,1.93311,1.93331,1.93288,1.93288,55000000.0
2007-08-28 18:33:00,1.9331,1.93342,1.9331,1.93342,29000000.0
2007-08-28 18:34:00,1.93328,1.93328,1.93302,1.93313,32000000.0
2007-08-28 18:35:00,1.93343,1.934,1.93336,1.93397,47000000.0
2007-08-28 18:36:00,1.93401,1.93407,1.93366,1.93383,65000000.0
2007-08-28 18:37:00,1.93379,1.93379,1.9336,1.93373,63000000.0
2007-08-28 18:38:00,1.93373,1.93374,1.93361,1.93365,61000000.0
2007-08-28 18:39:00,1.93359,1.93367,1.93351,1.93359,37000000.0
2007-08-28 18:40:00,1.93368,1.93392,1.93362,1.93392,52000000.0
2007-08-28 18:41:00,1.93401,1.93408,1.93384,1.93398,68000000.0
2007-08-28 18:42:00,1.93397,1.93397,1.93383,1.93391,40000000.0
2007-08-28 18:43:00,1.93392,1.93395,1.9339,1.9339,39000000.0
2007-08-28 18:44:00,1.9338,1.9338,1.93363,1.93363,33000000.0
2007-08-28 18:45:00,1.93366,1.93373,1.93358,1.93366,57000000.0
2007-08-28 18:46:00,1.93353,1.9337,1.93351,1.9336,61000000.0
2007-08-28 18:47:00,1.93367,1.9339,1.93357,1.93389,41000000.0
2007-08-28 18:48:00,1.93432,1.9345,1.93432,1.9344,26000000.0
2007-08-28 18:49:00,1.934,1.93402,1.93371,1.93386,31000000.0
2007-08-28 18:50:00,1.93418,1.93423,1.93407,1.93414,37000000.0
2007-08-28 18:51:00,1.9341,1.93416,1.93398,1.93416,17000000.0
2007-08-28 18:52:00,1.93425,1.93426,1.93412,1.93424,33000000.0
2007-08-28 18:53:00,1.93448,1.93461,1.93407,1.93461,31000000.0
2007-08-28 18:54:00,1.93465,1.9348,1.93462,1.93471,11000000.0
2007-08-28 18:55:00,1.93437,1.93437,1.93364,1.93364,22000000.0
2007-08-28 18:56:00,1.93341,1.93386,1.93301,1.93373,16000000.0
2007-08-28 18:57:00,1.93369,1.93483,1.93369,1.93483,15000000.0
2007-08-28 18:58:00,1.93494,1.93518,1.9348,1.93518,19000000.0
2007-08-28 18:59:00,1.9346,1.93485,1.93448,1.93448,26000000.0
2007-08-28 19:00:00,1.93446,1.93478,1.93446,1.93478,12000000.0
2007-08-28 19:01:00,1.93461,1.93461,1.93383,1.93383,18000000.0
2007-08-28 19:02:00,1.93351,1.93381,1.9335,1.93381,23000000.0
2007-08-28 19:03:00,1.93388,1.9341,1.93388,1.93389,21000000.0
2007-08-28 19:04:00,1.93415,1.93479,1.93415,1.93479,55000000.0
2007-08-28 19:05:00,1.93416,1.93455,1.93416,1.93455,42000000.0
2007-08-28 19:06:00,1.93438,1.93448,1.93406,1.93421,63000000.0
2007-08-28 19:07:00,1.93394,1.934,1.93386,1.93398,39000000.0
2007-08-28 19:08:00,1.93395,1.93432,1.93381,1.93381,32000000.0
2007-08-28 19:09:00,1.9336,1.93397,1.9334,1.9334,56000000.0
2007-08-28 19:10:00,1.93316,1.93457,1.93316,1.93423,27000000.0
2007-08-28 19:11:00,1.93406,1.93448,1.93406,1.93415,36000000.0
2007-08-28 19:12:00,1.934,1.93421,1.93378,1.93406,25000000.0
2007-08-28 19:13:00,1.93411,1.93434,1.93394,1.93434,23000000.0
2007-08-28 19:14:00,1.93451,1.9358,1.93451,1.9358,37000000.0
2007-08-28 19:15:00,1.93533,1.93562,1.93532,1.93562,17000000.0
2007-08-28 19:16:00,1.93583,1.93624,1.93583,1.93624,23000000.0
2007-08-28 19:17:00,1.93639,1.93679,1.93639,1.93679,17000000.0
2007-08-28 19:18:00,1.93691,1.93735,1.93691,1.93735,30000000.0
2007-08-28 19:19:00,1.93733,1.93761,1.93697,1.93739,36000000.0
2007-08-28 19:20:00,1.93747,1.93747,1.93683,1.93695,23000000.0
2007-08-28 19:21:00,1.937,1.93707,1.93647,1.93707,21000000.0
2007-08-28 19:22:00,1.93708,1.93714,1.93686,1.93714,25000000.0
2007-08-28 19:23:00,1.93717,1.93717,1.93701,1.93701,12000000.0
2007-08-28 19:24:00,1.93694,1.93694,1.9367,1.93686,39000000.0
2007-08-28 19:25:00,1.93682,1.93708,1.9368,1.93708,49000000.0
2007-08-28 19:26:00,1.93679,1.93679,1.93625,1.93625,48000000.0
2007-08-28 19:27:00,1.93606,1.93615,1.93602,1.93615,51000000.0
2007-08-28 19:28:00,1.93629,1.93661,1.93628,1.93647,40000000.0
2007-08-28 19:29:00,1.93649,1.9366,1.93636,1.93648,28000000.0
2007-08-28 19:30:00,1.93635,1.93655,1.93579,1.93634,32000000.0
2007-08-28 19:31:00,1.93624,1.93635,1.93596,1.93596,28000000.0
2007-08-28 19:32:00,1.93581,1.93614,1.93578,1.93611,31000000.0
2007-08-28 19:33:00,1.93608,1.93609,1.93595,1.93607,14000000.0
2007-08-28 19:34:00,1.93614,1.93614,1.93579,1.93596,49000000.0
2007-08-28 19:35:00,1.93603,1.93637,1.93597,1.93637,28000000.0
2007-08-28 19:36:00,1.93634,1.9364,1.93622,1.93623,16000000.0
2007-08-28 19:37:00,1.93607,1.93607,1.93578,1.93584,26000000.0
2007-08-28 19:38:00,1.93538,1.93538,1.93494,1.93494,8000000.0
2007-08-28 19:39:00,1.93507,1.93507,1.93482,1.9349,13000000.0
2007-08-28 19:40:00,1.93476,1.93517,1.93476,1.93488,16000000.0
2007-08-28 19:41:00,1.93482,1.93497,1.93474,1.93495,17000000.0
2007-08-28 19:42:00,1.93472,1.93522,1.93472,1.93522,19000000.0
2007-08-28 19:43:00,1.93534,1.93537,1.93528,1.93532,21000000.0
2007-08-28 19:44:00,1.935,1.93509,1.93455,1.93494,21000000.0
2007-08-28 19:45:00,1.93506,1.93506,1.93429,1.93429,33000000.0
2007-08-28 19:46:00,1.93426,1.93456,1.9341,1.93456,18000000.0
2007-08-28 19:47:00,1.93465,1.93468,1.93444,1.93444,22000000.0
2007-08-28 19:48:00,1.93424,1.93461,1.93424,1.93457,18000000.0
2007-08-28 19:49:00,1.93461,1.93463,1.93446,1.9345,27000000.0
2007-08-28 19:50:00,1.93457,1.93461,1.93439,1.93439,23000000.0
2007-08-28 19:51:00,1.93436,1.93445,1.93431,1.93431,25000000.0
2007-08-28 19:52:00,1.93459,1.93472,1.93459,1.93466,15000000.0
2007-08-28 19:53:00,1.93465,1.93467,1.93458,1.93465,21000000.0
2007-08-28 19:54:00,1.93462,1.93469,1.93446,1.93448,9000000.0
2007-08-28 19:55:00,1.93469,1.93474,1.93448,1.93467,30000000.0
2007-08-28 19:56:00,1.93457,1.93481,1.93457,1.93481,20000000.0
2007-08-28 19:57:00,1.93509,1.93509,1.93474,1.93474,12000000.0
2007-08-28 19:58:00,1.93475,1.93501,1.93475,1.93501,13000000.0
2007-08-28 19:59:00,1.93473,1.93473,1.93453,1.93454,31000000.0
2007-08-28 20:00:00,1.93437,1.93509,1.93437,1.93509,23000000.0
2007-08-28 20:01:00,1.93492,1.93528,1.9348,1.9348,13000000.0
2007-08-28 20:02:00,1.93468,1.93468,1.93442,1.93464,20000000.0
2007-08-28 20:03:00,1.93466,1.93522,1.93466,1.93522,18000000.0
2007-08-28 20:04:00,1.93489,1.93522,1.93483,1.93517,27000000.0
2007-08-28 20:05:00,1.93539,1.93575,1.9351,1.93575,23000000.0
2007-08-28 20:06:00,1.93564,1.93564,1.93539,1.93545,13000000.0
2007-08-28 20:07:00,1.93547,1.93568,1.93527,1.93527,29000000.0
2007-08-28 20:08:00,1.93525,1.93564,1.93525,1.93564,15000000.0
2007-08-28 20:09:00,1.9358,1.93582,1.93559,1.93559,17000000.0
2007-08-28 20:10:00,1.93549,1.93549,1.93511,1.93547,8000000.0
2007-08-28 20:11:00,1.93578,1.93605,1.93575,1.93595,10000000.0
2007-08-28 20:12:00,1.93556,1.9357,1.93538,1.93547,15000000.0
2007-08-28 20:13:00,1.93545,1.93545,1.93517,1.93538,17000000.0
2007-08-28 20:14:00,1.93536,1.93573,1.93533,1.93563,15000000.0
2007-08-28 20:15:00,1.93622,1.93624,1.93608,1.93611,10000000.0
2007-08-28 20:16:00,1.93647,1.93647,1.93599,1.93621,22000000.0
2007-08-28 20:17:00,1.93616,1.93616,1.93534,1.93552,7000000.0
2007-08-28 20:18:00,1.93543,1.93565,1.9354,1.93548,24000000.0
2007-08-28 20:19:00,1.93598,1.93605,1.93588,1.93588,9000000.0
2007-08-28 20:20:00,1.93571,1.93575,1.93531,1.93531,14000000.0
2007-08-28 20:21:00,1.93534,1.93534,1.93476,1.93481,7000000.0
2007-08-28 20:22:00,1.93477,1.9348,1.93454,1.93469,12000000.0
2007-08-28 20:23:00,1.93475,1.93495,1.93469,1.93495,8000000.0
2007-08-28 20:24:00,1.93501,1.93524,1.93487,1.93487,15000000.0
2007-08-28 20:25:00,1.93477,1.93512,1.93477,1.93512,16000000.0
2007-08-28 20:26:00,1.93506,1.93527,1.93488,1.93488,22000000.0
2007-08-28 20:27:00,1.93497,1.93509,1.93489,1.93489,11000000.0
2007-08-28 20:28:00,1.93496,1.93514,1.93483,1.93483,7000000.0
2007-08-28 20:29:00,1.93465,1.93479,1.93459,1.93459,20000000.0
2007-08-28 20:30:00,1.93481,1.93524,1.93481,1.93524,27000000.0
2007-08-28 20:31:00,1.93526,1.93526,1.93506,1.93511,17000000.0
2007-08-28 20:32:00,1.93506,1.9351,1.93486,1.93486,20000000.0
2007-08-28 20:33:00,1.93488,1.93513,1.93478,1.93505,14000000.0
2007-08-28 20:34:00,1.93523,1.93532,1.93518,1.93518,28000000.0
2007-08-28 20:35:00,1.9352,1.9353,1.93518,1.93521,23000000.0
2007-08-28 20:36:00,1.93513,1.93536,1.93499,1.93499,11000000.0
2007-08-28 20:37:00,1.93522,1.93531,1.9352,1.93531,7000000.0
2007-08-28 20:38:00,1.9353,1.93532,1.93517,1.93525,10000000.0
2007-08-28 20:39:00,1.93525,1.93547,1.93525,1.93547,9000000.0
2007-08-28 20:40:00,1.93532,1.93557,1.93532,1.93554,8000000.0
2007-08-28 20:41:00,1.93601,1.93613,1.93598,1.93598,8000000.0
2007-08-28 20:42:00,1.93618,1.93644,1.93618,1.93632,15000000.0
2007-08-28 20:43:00,1.93617,1.93679,1.93615,1.93679,12000000.0
2007-08-28 20:44:00,1.93714,1.93714,1.93651,1.93651,7000000.0
2007-08-28 20:45:00,1.93625,1.93662,1.93625,1.93662,12000000.0
2007-08-28 20:46:00,1.93672,1.93685,1.9365,1.9365,9000000.0
2007-08-28 20:47:00,1.9365,1.93699,1.9365,1.93699,11000000.0
2007-08-28 20:48:00,1.93701,1.93705,1.93682,1.93694,11000000.0
2007-08-28 20:49:00,1.93695,1.93739,1.93691,1.93739,18000000.0
2007-08-28 20:50:00,1.93744,1.93744,1.93716,1.93719,7000000.0
2007-08-28 20:51:00,1.93723,1.93761,1.93723,1.93758,18000000.0
2007-08-28 20:52:00,1.93783,1.93806,1.93783,1.93806,15000000.0
2007-08-28 20:53:00,1.93816,1.93838,1.93816,1.93827,8000000.0
2007-08-28 20:54:00,1.93812,1.93854,1.93812,1.93837,10000000.0
2007-08-28 20:55:00,1.9382,1.9388,1.93815,1.9388,8000000.0
2007-08-28 20:56:00,1.93937,1.93937,1.93877,1.93877,8000000.0
2007-08-28 20:57:00,1.93894,1.93907,1.93894,1.93898,18000000.0
2007-08-28 20:58:00,1.93893,1.93893,1.93879,1.93884,14000000.0
2007-08-28 20:59:00,1.93886,1.93895,1.93878,1.9388,8000000.0
2007-08-28 21:00:00,1.93921,1.93933,1.93913,1.93914,11000000.0
2007-08-28 21:01:00,1.93924,1.93926,1.93897,1.93926,16000000.0
2007-08-28 21:02:00,1.93922,1.93922,1.93905,1.93916,7000000.0
2007-08-28 21:03:00,1.93912,1.93912,1.9386,1.9386,13000000.0
2007-08-28 21:04:00,1.93818,1.93825,1.93804,1.9382,8000000.0
2007-08-28 21:05:00,1.93826,1.93834,1.93798,1.93798,11000000.0
2007-08-28 21:06:00,1.93847,1.93873,1.93847,1.93869,8000000.0
2007-08-28 21:07:00,1.93857,1.93873,1.93857,1.93873,7000000.0
2007-08-28 21:08:00,1.93894,1.93895,1.93879,1.93879,11000000.0
2007-08-28 21:09:00,1.93844,1.93844,1.93827,1.93842,9000000.0
2007-08-28 21:10:00,1.9388,1.9388,1.93851,1.93859,7000000.0
2007-08-28 21:11:00,1.93833,1.9384,1.9382,1.9384,8000000.0
2007-08-28 21:12:00,1.93873,1.93875,1.93681,1.93869,10000000.0
2007-08-28 21:13:00,1.93875,1.93881,1.93872,1.9388,8000000.0
2007-08-28 21:14:00,1.93912,1.93926,1.93912,1.93926,8000000.0
2007-08-28 21:15:00,1.93927,1.9393,1.93917,1.93917,11000000.0
2007-08-28 21:16:00,1.93913,1.93922,1.93873,1.93873,9000000.0
2007-08-28 21:17:00,1.93882,1.93882,1.93851,1.93851,7000000.0
2007-08-28 21:18:00,1.93843,1.93869,1.93837,1.93869,7000000.0
2007-08-28 21:19:00,1.93871,1.93874,1.93854,1.93874,8000000.0
2007-08-28 21:20:00,1.93868,1.93873,1.93852,1.93873,12000000.0
2007-08-28 21:21:00,1.93866,1.93871,1.93845,1.93845,8000000.0
2007-08-28 21:22:00,1.93831,1.93835,1.93829,1.93835,7000000.0
2007-08-28 21:23:00,1.93801,1.93812,1.93796,1.93812,10000000.0
2007-08-28 21:24:00,1.93825,1.93865,1.9381,1.93865,8000000.0
2007-08-28 21:25:00,1.93871,1.93876,1.93865,1.93865,9000000.0
2007-08-28 21:26:00,1.93852,1.93852,1.93823,1.93823,17000000.0
2007-08-28 21:27:00,1.93861,1.93861,1.93809,1.93833,31000000.0
2007-08-28 21:28:00,1.9385,1.93966,1.9385,1.93966,20000000.0
2007-08-28 21:29:00,1.94073,1.94091,1.94045,1.94045,8000000.0
2007-08-28 21:30:00,1.94079,1.94081,1.94057,1.94073,9000000.0
2007-08-28 21:31:00,1.94077,1.94211,1.94077,1.94211,7000000.0
2007-08-28 21:32:00,1.94272,1.94272,1.9425,1.94266,8000000.0
2007-08-28 21:33:00,1.94263,1.94478,1.94263,1.94478,7000000.0
2007-08-28 21:34:00,1.94482,1.94482,1.9442,1.94461,10000000.0
2007-08-28 21:35:00,1.94471,1.94505,1.94471,1.94505,11000000.0
2007-08-28 21:36:00,1.94493,1.94493,1.94382,1.94382,11000000.0
2007-08-28 21:37:00,1.94405,1.94447,1.94405,1.94447,11000000.0
2007-08-28 21:38:00,1.94458,1.94459,1.94381,1.94381,26000000.0
2007-08-28 21:39:00,1.94329,1.94365,1.94329,1.94339,18000000.0
2007-08-28 21:40:00,1.94334,1.94464,1.94334,1.94464,12000000.0
2007-08-28 21:41:00,1.94455,1.94455,1.94355,1.94355,7000000.0
2007-08-28 21:42:00,1.94302,1.9432,1.94268,1.9432,7000000.0
2007-08-28 21:43:00,1.94332,1.94332,1.94291,1.94304,11000000.0
2007-08-28 21:44:00,1.94292,1.9434,1.94292,1.9434,18000000.0
2007-08-28 21:45:00,1.94331,1.94331,1.94307,1.94314,7000000.0
2007-08-28 21:46:00,1.94355,1.94478,1.94355,1.94478,15000000.0
2007-08-28 21:47:00,1.94461,1.94461,1.94381,1.9444,10000000.0
2007-08-28 21:48:00,1.9447,1.94527,1.9447,1.94527,7000000.0
2007-08-28 21:49:00,1.9454,1.94566,1.9454,1.94555,8000000.0
2007-08-28 21:50:00,1.94553,1.94553,1.9452,1.9452,10000000.0
2007-08-28 21:51:00,1.94521,1.94521,1.94474,1.94476,8000000.0
2007-08-28 21:52:00,1.94496,1.94591,1.94483,1.94591,10000000.0
2007-08-28 21:53:00,1.94633,1.94656,1.94633,1.9464,8000000.0
2007-08-28 21:54:00,1.94679,1.94702,1.94677,1.94677,9000000.0
2007-08-28 21:55:00,1.94671,1.94731,1.94671,1.94697,11000000.0
2007-08-28 21:56:00,1.9467,1.94689,1.9467,1.94675,7000000.0
2007-08-28 21:57:00,1.94634,1.94711,1.94634,1.94711,13000000.0
2007-08-28 21:58:00,1.94718,1.94725,1.94691,1.94691,16000000.0
2007-08-28 21:59:00,1.94711,1.94717,1.94669,1.94669,25000000.0
2007-08-28 22:00:00,1.94672,1.94678,1.94597,1.94597,12000000.0
2007-08-28 22:01:00,1.94605,1.94605,1.9459,1.94594,6000000.0
2007-08-28 22:02:00,1.9458,1.94599,1.94526,1.94599,11000000.0
2007-08-28 22:03:00,1.94594,1.94628,1.94594,1.94609,5000000.0
2007-08-28 22:04:00,1.94654,1.94679,1.94632,1.94645,11000000.0
2007-08-28 22:05:00,1.9466,1.9466,1.94625,1.94625,16000000.0
2007-08-28 22:06:00,1.94615,1.94619,1.94594,1.94598,8000000.0
2007-08-28 22:07:00,1.9456,1.94607,1.9456,1.94607,15000000.0
2007-08-28 22:08:00,1.94622,1.9463,1.9461,1.94624,30000000.0
2007-08-28 22:09:00,1.94615,1.94641,1.94601,1.94627,13000000.0
2007-08-28 22:10:00,1.94626,1.94626,1.9458,1.94609,8000000.0
2007-08-28 22:11:00,1.94625,1.94632,1.94617,1.94617,6000000.0
2007-08-28 22:12:00,1.94579,1.94579,1.94549,1.94549,15000000.0
2007-08-28 22:13:00,1.94482,1.94504,1.94481,1.94481,10000000.0
2007-08-28 22:14:00,1.94466,1.94466,1.94416,1.94416,13000000.0
2007-08-28 22:15:00,1.94412,1.94412,1.94401,1.94401,9000000.0
2007-08-28 22:16:00,1.94424,1.9455,1.94424,1.9455,8000000.0
2007-08-28 22:17:00,1.94641,1.94755,1.94641,1.94755,16000000.0
2007-08-28 22:18:00,1.94753,1.94753,1.94697,1.94697,9000000.0
2007-08-28 22:19:00,1.94691,1.94732,1.94691,1.94727,9000000.0
2007-08-28 22:20:00,1.94777,1.9479,1.94751,1.94754,7000000.0
2007-08-28 22:21:00,1.94742,1.94799,1.94742,1.94752,11000000.0
2007-08-28 22:22:00,1.9473,1.9473,1.94714,1.94724,11000000.0
2007-08-28 22:23:00,1.94787,1.94809,1.94787,1.94793,15000000.0
2007-08-28 22:24:00,1.94799,1.94926,1.94799,1.94926,10000000.0
2007-08-28 22:25:00,1.94934,1.94934,1.9485,1.9485,8000000.0
2007-08-28 22:26:00,1.94871,1.9493,1.94871,1.9493,10000000.0
2007-08-28 22:27:00,1.94916,1.94916,1.94901,1.94902,10000000.0
2007-08-28 22:28:00,1.94904,1.94908,1.94902,1.94905,8000000.0
2007-08-28 22:29:00,1.94899,1.94912,1.94896,1.94896,7000000.0
2007-08-28 22:30:00,1.94903,1.94903,1.94851,1.94851,11000000.0
2007-08-28 22:31:00,1.94848,1.94866,1.94848,1.94866,22000000.0
2007-08-28 22:32:00,1.9489,1.94979,1.9489,1.94979,7000000.0
2007-08-28 22:33:00,1.9493,1.9493,1.94824,1.94824,38000000.0
2007-08-28 22:34:00,1.94823,1.94827,1.94775,1.94775,47000000.0
2007-08-28 22:35:00,1.94686,1.94686,1.94628,1.94654,27000000.0
2007-08-28 22:36:00,1.9466,1.94667,1.94649,1.94654,7000000.0
2007-08-28 22:37:00,1.94651,1.94667,1.94635,1.94667,28000000.0
2007-08-28 22:38:00,1.94663,1.94678,1.94652,1.94678,6000000.0
2007-08-28 22:39:00,1.9468,1.9468,1.94646,1.94655,11000000.0
2007-08-28 22:40:00,1.9473,1.94737,1.9473,1.94735,9000000.0
2007-08-28 22:41:00,1.94669,1.94699,1.94669,1.94698,16000000.0
2007-08-28 22:42:00,1.94732,1.94758,1.9473,1.94742,9000000.0
2007-08-28 22:43:00,1.94749,1.94828,1.94749,1.94828,11000000.0
2007-08-28 22:44:00,1.94834,1.94834,1.94785,1.94785,8000000.0
2007-08-28 22:45:00,1.94787,1.94834,1.94787,1.94834,12000000.0
2007-08-28 22:46:00,1.94857,1.94933,1.94857,1.94905,9000000.0
2007-08-28 22:47:00,1.94911,1.94911,1.94873,1.94883,16000000.0
2007-08-28 22:48:00,1.94895,1.94927,1.94895,1.94905,11000000.0
2007-08-28 22:49:00,1.94914,1.94914,1.9489,1.9489,12000000.0
2007-08-28 22:50:00,1.9492,1.9494,1.94906,1.9494,16000000.0
2007-08-28 22:51:00,1.94953,1.94962,1.94944,1.94944,10000000.0
2007-08-28 22:52:00,1.94948,1.94949,1.94933,1.94933,10000000.0
2007-08-28 22:53:00,1.94918,1.94918,1.9486,1.9486,8000000.0
2007-08-28 22:54:00,1.94849,1.94857,1.94841,1.94856,7000000.0
2007-08-28 22:55:00,1.94863,1.94936,1.94858,1.94936,6000000.0
2007-08-28 22:56:00,1.94917,1.94917,1.94811,1.94811,8000000.0
2007-08-28 22:57:00,1.94806,1.94918,1.94806,1.94918,7000000.0
2007-08-28 22:58:00,1.94974,1.9498,1.94967,1.9498,7000000.0
2007-08-28 22:59:00,1.9496,1.9496,1.94844,1.94844,9000000.0
2007-08-28 23:00:00,1.94813,1.9485,1.94813,1.9485,12000000.0
2007-08-28 23:01:00,1.94862,1.94886,1.94862,1.94878,9000000.0
2007-08-28 23:02:00,1.94883,1.94883,1.94847,1.94847,7000000.0
2007-08-28 23:03:00,1.94837,1.94917,1.94837,1.94917,12000000.0
2007-08-28 23:04:00,1.9493,1.94954,1.9493,1.9495,9000000.0
2007-08-28 23:05:00,1.95007,1.95054,1.95007,1.95054,11000000.0
2007-08-28 23:06:00,1.95078,1.95283,1.95078,1.95283,8000000.0
2007-08-28 23:07:00,1.95317,1.95317,1.95279,1.95282,8000000.0
2007-08-28 23:08:00,1.95203,1.95203,1.95182,1.95203,15000000.0
2007-08-28 23:09:00,1.9516,1.9516,1.95132,1.9516,7000000.0
2007-08-28 23:10:00,1.95197,1.95197,1.95148,1.95148,8000000.0
2007-08-28 23:11:00,1.95171,1.95195,1.95171,1.95176,8000000.0
2007-08-28 23:12:00,1.95189,1.95189,1.95138,1.95181,8000000.0
2007-08-28 23:13:00,1.95215,1.95227,1.95195,1.95195,7000000.0
2007-08-28 23:14:00,1.95208,1.95265,1.95208,1.95265,9000000.0
2007-08-28 23:15:00,1.95285,1.95355,1.95274,1.95355,8000000.0
2007-08-28 23:16:00,1.95378,1.95378,1.95264,1.95293,9000000.0
2007-08-28 23:17:00,1.95265,1.95281,1.95243,1.95281,11000000.0
2007-08-28 23:18:00,1.95286,1.95297,1.95262,1.95274,9000000.0
2007-08-28 23:19:00,1.95301,1.95333,1.95281,1.9532,9000000.0
2007-08-28 23:20:00,1.95306,1.95362,1.95297,1.95362,7000000.0
2007-08-28 23:21:00,1.95394,1.95394,1.95357,1.95357,8000000.0
2007-08-28 23:22:00,1.95349,1.95361,1.95267,1.95267,7000000.0
2007-08-28 23:23:00,1.95266,1.95354,1.95266,1.95353,7000000.0
2007-08-28 23:24:00,1.95364,1.95395,1.95364,1.95386,9000000.0
2007-08-28 23:25:00,1.9538,1.95389,1.95375,1.95389,10000000.0
2007-08-28 23:26:00,1.95253,1.95253,1.95221,1.95229,5000000.0
2007-08-28 23:27:00,1.95298,1.9531,1.95297,1.95302,8000000.0
2007-08-28 23:28:00,1.95323,1.95397,1.95323,1.95397,8000000.0
2007-08-28 23:29:00,1.95492,1.95492,1.95458,1.95458,25000000.0
2007-08-28 23:30:00,1.95451,1.95451,1.95438,1.95438,16000000.0
2007-08-28 23:31:00,1.95443,1.95475,1.95439,1.95475,14000000.0
2007-08-28 23:32:00,1.95457,1.95457,1.95393,1.95393,9000000.0
2007-08-28 23:33:00,1.95364,1.95379,1.95356,1.95356,8000000.0
2007-08-28 23:34:00,1.95375,1.95377,1.95351,1.95351,9000000.0
2007-08-28 23:35:00,1.9533,1.95342,1.95272,1.95272,12000000.0
2007-08-28 23:36:00,1.95258,1.95322,1.95254,1.95322,9000000.0
2007-08-28 23:37:00,1.95364,1.9543,1.95364,1.9541,8000000.0
2007-08-28 23:38:00,1.95364,1.9539,1.95339,1.9539,8000000.0
2007-08-28 23:39:00,1.95411,1.95505,1.9541,1.95479,11000000.0
2007-08-28 23:40:00,1.9547,1.95498,1.95452,1.95452,21000000.0
2007-08-28 23:41:00,1.9546,1.9546,1.95438,1.95438,8000000.0
2007-08-28 23:42:00,1.95428,1.95457,1.95428,1.95457,19000000.0
2007-08-28 23:43:00,1.95531,1.95537,1.95469,1.95499,7000000.0
2007-08-28 23:44:00,1.95425,1.95425,1.954,1.95404,8000000.0
2007-08-28 23:45:00,1.95418,1.95453,1.95418,1.95453,7000000.0
2007-08-28 23:46:00,1.95371,1.95371,1.95257,1.95257,8000000.0
2007-08-28 23:47:00,1.95221,1.95252,1.95176,1.95252,11000000.0
2007-08-28 23:48:00,1.9524,1.95295,1.9524,1.95295,8000000.0
2007-08-28 23:49:00,1.95319,1.95372,1.95319,1.95372,9000000.0
2007-08-28 23:50:00,1.95388,1.95493,1.95385,1.95493,8000000.0
2007-08-28 23:51:00,1.95492,1.95516,1.95476,1.95516,10000000.0
2007-08-28 23:52:00,1.95448,1.95448,1.95407,1.95432,7000000.0
2007-08-28 23:53:00,1.95381,1.95397,1.95369,1.95369,10000000.0
2007-08-28 23:54:00,1.95335,1.95372,1.95278,1.95278,7000000.0
2007-08-28 23:55:00,1.95224,1.95315,1.95224,1.95315,9000000.0
2007-08-28 23:56:00,1.95294,1.95339,1.95293,1.95323,12000000.0
2007-08-28 23:57:00,1.95341,1.95363,1.95341,1.95362,5000000.0
2007-08-28 23:58:00,1.95319,1.95319,1.95263,1.95263,8000000.0
2007-08-28 23:59:00,1.95284,1.95305,1.9527,1.95305,18000000.0
2007-08-29 00:00:00,1.95319,1.95319,1.95289,1.953,7000000.0
2007-08-29 00:01:00,1.95313,1.95313,1.95278,1.95283,8000000.0
2007-08-29 00:02:00,1.95267,1.95283,1.95264,1.95283,9000000.0
2007-08-29 00:03:00,1.95243,1.95319,1.95243,1.95319,12000000.0
2007-08-29 00:04:00,1.95384,1.95432,1.95384,1.95432,10000000.0
2007-08-29 00:05:00,1.95472,1.95526,1.95432,1.95526,9000000.0
2007-08-29 00:06:00,1.95534,1.95534,1.95477,1.95493,8000000.0
2007-08-29 00:07:00,1.95424,1.95424,1.9535,1.95361,9000000.0
2007-08-29 00:08:00,1.95317,1.95334,1.95282,1.95282,8000000.0
2007-08-29 00:09:00,1.95333,1.95347,1.95332,1.95341,9000000.0
2007-08-29 00:10:00,1.95343,1.9538,1.95343,1.9538,23000000.0
2007-08-29 00:11:00,1.95435,1.95454,1.95414,1.95454,11000000.0
2007-08-29 00:12:00,1.95448,1.95459,1.95423,1.9544,9000000.0
2007-08-29 00:13:00,1.95446,1.95481,1.95446,1.95481,8000000.0
2007-08-29 00:14:00,1.95523,1.95554,1.95523,1.95554,7000000.0
2007-08-29 00:15:00,1.95558,1.9557,1.95554,1.95557,7000000.0
2007-08-29 00:16:00,1.95536,1.95536,1.9552,1.9552,9000000.0
2007-08-29 00:17:00,1.95557,1.95557,1.95526,1.95526,7000000.0
2007-08-29 00:18:00,1.95502,1.95505,1.95498,1.95498,8000000.0
2007-08-29 00:19:00,1.95533,1.95588,1.95533,1.95588,11000000.0
2007-08-29 00:20:00,1.95596,1.95596,1.95571,1.95571,9000000.0
2007-08-29 00:21:00,1.95552,1.95587,1.95538,1.95587,8000000.0
2007-08-29 00:22:00,1.95554,1.95558,1.95539,1.95552,8000000.0
2007-08-29 00:23:00,1.95573,1.95593,1.9557,1.95593,7000000.0
2007-08-29 00:24:00,1.95561,1.95591,1.95538,1.95591,8000000.0
2007-08-29 00:25:00,1.95588,1.95599,1.95569,1.95569,11000000.0
2007-08-29 00:26:00,1.95603,1.95655,1.95603,1.95655,7000000.0
2007-08-29 00:27:00,1.95618,1.95618,1.95564,1.95588,10000000.0
2007-08-29 00:28:00,1.95582,1.95598,1.95557,1.95557,8000000.0
2007-08-29 00:29:00,1.95552,1.95552,1.95502,1.95502,8000000.0
2007-08-29 00:30:00,1.95526,1.9554,1.95525,1.95527,7000000.0
2007-08-29 00:31:00,1.95515,1.9553,1.95514,1.9553,7000000.0
2007-08-29 00:32:00,1.95551,1.95563,1.95501,1.95525,7000000.0
2007-08-29 00:33:00,1.95493,1.95493,1.95429,1.95429,8000000.0
2007-08-29 00:34:00,1.95423,1.95426,1.95409,1.95414,23000000.0
2007-08-29 00:35:00,1.95354,1.95354,1.95286,1.9531,7000000.0
2007-08-29 00:36:00,1.95336,1.95373,1.95336,1.95349,9000000.0
2007-08-29 00:37:00,1.95381,1.95431,1.95381,1.95431,8000000.0
2007-08-29 00:38:00,1.9544,1.95454,1.9544,1.95443,7000000.0
2007-08-29 00:39:00,1.95432,1.9545,1.95432,1.95442,7000000.0
2007-08-29 00:40:00,1.95333,1.95339,1.95281,1.95281,7000000.0
2007-08-29 00:41:00,1.95238,1.95238,1.94998,1.94998,8000000.0
2007-08-29 00:42:00,1.9501,1.95082,1.9501,1.9508,8000000.0
2007-08-29 00:43:00,1.95145,1.95227,1.95145,1.95185,7000000.0
2007-08-29 00:44:00,1.95107,1.95107,1.95042,1.95088,11000000.0
2007-08-29 00:45:00,1.95129,1.95155,1.95129,1.95139,7000000.0
2007-08-29 00:46:00,1.95193,1.95222,1.95193,1.95199,10000000.0
2007-08-29 00:47:00,1.95141,1.95142,1.95129,1.95139,7000000.0
2007-08-29 00:48:00,1.95136,1.95146,1.95128,1.95146,8000000.0
2007-08-29 00:49:00,1.95137,1.95157,1.95119,1.95157,10000000.0
2007-08-29 00:50:00,1.95111,1.95118,1.95098,1.95105,10000000.0
2007-08-29 00:51:00,1.95159,1.95228,1.95159,1.95228,8000000.0
2007-08-29 00:52:00,1.95228,1.95228,1.9518,1.9518,7000000.0
2007-08-29 00:53:00,1.95196,1.95231,1.95196,1.95209,11000000.0
2007-08-29 00:54:00,1.95221,1.95221,1.95178,1.95178,10000000.0
2007-08-29 00:55:00,1.9517,1.95173,1.9515,1.95157,7000000.0
2007-08-29 00:56:00,1.95169,1.95184,1.95154,1.95184,11000000.0
2007-08-29 00:57:00,1.95153,1.95153,1.95133,1.95133,8000000.0
2007-08-29 00:58:00,1.95156,1.95156,1.95118,1.95133,10000000.0
2007-08-29 00:59:00,1.95111,1.95153,1.95111,1.95139,7000000.0
2007-08-29 01:00:00,1.95086,1.95086,1.95013,1.95021,19000000.0
2007-08-29 01:01:00,1.95003,1.95003,1.94911,1.94911,12000000.0
2007-08-29 01:02:00,1.94884,1.94962,1.94884,1.94957,8000000.0
2007-08-29 01:03:00,1.94957,1.94982,1.94955,1.94965,7000000.0
2007-08-29 01:04:00,1.94964,1.94969,1.94945,1.94956,8000000.0
2007-08-29 01:05:00,1.94988,1.94998,1.94951,1.94951,7000000.0
2007-08-29 01:06:00,1.94985,1.95042,1.94985,1.95042,8000000.0
2007-08-29 01:07:00,1.9501,1.9501,1.9499,1.95009,5000000.0
2007-08-29 01:08:00,1.95021,1.95092,1.95021,1.95092,10000000.0
2007-08-29 01:09:00,1.95094,1.95158,1.95094,1.95158,8000000.0
2007-08-29 01:10:00,1.95139,1.95139,1.95061,1.95061,10000000.0
2007-08-29 01:11:00,1.95055,1.951,1.95055,1.95073,11000000.0
2007-08-29 01:12:00,1.95086,1.95106,1.95082,1.95082,8000000.0
2007-08-29 01:13:00,1.9508,1.95101,1.9508,1.95091,8000000.0
2007-08-29 01:14:00,1.95099,1.95148,1.95099,1.95148,10000000.0
2007-08-29 01:15:00,1.9515,1.9515,1.95114,1.95114,10000000.0
2007-08-29 01:16:00,1.95163,1.95175,1.95144,1.95175,8000000.0
2007-08-29 01:17:00,1.95177,1.95195,1.95165,1.95165,11000000.0
2007-08-29 01:18:00,1.95221,1.95249,1.95212,1.95232,10000000.0
2007-08-29 01:19:00,1.95234,1.95263,1.95194,1.95194,11000000.0
2007-08-29 01:20:00,1.95195,1.95262,1.95143,1.95143,13000000.0
2007-08-29 01:21:00,1.95153,1.9516,1.95147,1.9516,7000000.0
2007-08-29 01:22:00,1.95207,1.95219,1.95188,1.95201,7000000.0
2007-08-29 01:23:00,1.95227,1.95345,1.95227,1.95345,8000000.0
2007-08-29 01:24:00,1.95446,1.95486,1.95446,1.95485,7000000.0
2007-08-29 01:25:00,1.95464,1.95464,1.95385,1.95385,9000000.0
2007-08-29 01:26:00,1.9532,1.9532,1.95224,1.9523,14000000.0
2007-08-29 01:27:00,1.95277,1.95381,1.95254,1.95381,15000000.0
2007-08-29 01:28:00,1.95413,1.95485,1.95413,1.95485,9000000.0
2007-08-29 01:29:00,1.9548,1.95661,1.9548,1.95661,10000000.0
2007-08-29 01:30:00,1.95776,1.95807,1.95776,1.95783,10000000.0
2007-08-29 01:31:00,1.95705,1.95705,1.95606,1.95633,7000000.0
2007-08-29 01:32:00,1.95611,1.95619,1.95603,1.95603,18000000.0
2007-08-29 01:33:00,1.95635,1.95713,1.95635,1.9568,20000000.0
2007-08-29 01:34:00,1.95796,1.95848,1.95756,1.95756,16000000.0
2007-08-29 01:35:00,1.95696,1.95759,1.95696,1.95759,8000000.0
2007-08-29 01:36:00,1.95755,1.95755,1.95738,1.95749,9000000.0
2007-08-29 01:37:00,1.95727,1.95781,1.95727,1.95781,7000000.0
2007-08-29 01:38:00,1.95839,1.96052,1.95839,1.95975,12000000.0
2007-08-29 01:39:00,1.96005,1.96043,1.96005,1.96024,12000000.0
2007-08-29 01:40:00,1.95964,1.96001,1.95926,1.96001,7000000.0
2007-08-29 01:41:00,1.95906,1.95983,1.95906,1.95953,11000000.0
2007-08-29 01:42:00,1.95985,1.96014,1.95985,1.96014,7000000.0
2007-08-29 01:43:00,1.96008,1.96008,1.95929,1.95958,8000000.0
2007-08-29 01:44:00,1.95899,1.95923,1.95894,1.95894,7000000.0
2007-08-29 01:45:00,1.95954,1.96034,1.95954,1.96034,7000000.0
2007-08-29 01:46:00,1.96101,1.96113,1.96066,1.96066,7000000.0
2007-08-29 01:47:00,1.96136,1.96164,1.96136,1.96148,14000000.0
2007-08-29 01:48:00,1.9621,1.96216,1.96199,1.96209,7000000.0
2007-08-29 01:49:00,1.96199,1.96293,1.96199,1.96279,8000000.0
2007-08-29 01:50:00,1.96306,1.96379,1.96306,1.96379,10000000.0
2007-08-29 01:51:00,1.96408,1.96446,1.96373,1.96446,16000000.0
2007-08-29 01:52:00,1.96541,1.96571,1.96354,1.96354,13000000.0
2007-08-29 01:53:00,1.96276,1.96276,1.96158,1.96158,7000000.0
2007-08-29 01:54:00,1.96133,1.96205,1.96133,1.96205,9000000.0
2007-08-29 01:55:00,1.96258,1.96314,1.96235,1.96314,12000000.0
2007-08-29 01:56:00,1.96347,1.96408,1.96347,1.96408,17000000.0
2007-08-29 01:57:00,1.96351,1.96351,1.96187,1.96187,13000000.0
2007-08-29 01:58:00,1.96194,1.96194,1.96171,1.96183,10000000.0
2007-08-29 01:59:00,1.96226,1.96233,1.96186,1.96186,7000000.0
2007-08-29 02:00:00,1.96092,1.96092,1.9606,1.96073,10000000.0
2007-08-29 02:01:00,1.96031,1.9607,1.9601,1.9607,8000000.0
2007-08-29 02:02:00,1.96124,1.96153,1.96124,1.96152,5000000.0
2007-08-29 02:03:00,1.96173,1.96263,1.96037,1.96263,10000000.0
2007-08-29 02:04:00,1.96313,1.96354,1.96302,1.96302,8000000.0
2007-08-29 02:05:00,1.96291,1.96362,1.96291,1.96362,10000000.0
2007-08-29 02:06:00,1.96382,1.96436,1.96382,1.96436,10000000.0
2007-08-29 02:07:00,1.96449,1.96564,1.96449,1.96564,8000000.0
2007-08-29 02:08:00,1.9661,1.9661,1.96561,1.96599,8000000.0
2007-08-29 02:09:00,1.96582,1.96676,1.96582,1.96676,7000000.0
2007-08-29 02:10:00,1.96682,1.96682,1.96527,1.96527,9000000.0
2007-08-29 02:11:00,1.96547,1.96547,1.96516,1.96526,8000000.0
2007-08-29 02:12:00,1.96581,1.9669,1.96581,1.96636,8000000.0
2007-08-29 02:13:00,1.96633,1.96638,1.96599,1.96599,7000000.0
2007-08-29 02:14:00,1.96541,1.96541,1.96489,1.96494,9000000.0
2007-08-29 02:15:00,1.96436,1.96436,1.96291,1.96333,8000000.0
2007-08-29 02:16:00,1.96356,1.96356,1.96309,1.96309,8000000.0
2007-08-29 02:17:00,1.96267,1.96289,1.96258,1.9626,9000000.0
2007-08-29 02:18:00,1.96278,1.96333,1.96278,1.96333,7000000.0
2007-08-29 02:19:00,1.96322,1.96333,1.96296,1.96333,11000000.0
2007-08-29 02:20:00,1.96341,1.96346,1.96221,1.96221,6000000.0
2007-08-29 02:21:00,1.96145,1.96162,1.96145,1.96152,7000000.0
2007-08-29 02:22:00,1.96181,1.96181,1.96061,1.96073,8000000.0
2007-08-29 02:23:00,1.96069,1.96085,1.96039,1.96075,10000000.0
2007-08-29 02:24:00,1.96084,1.96089,1.96057,1.96089,11000000.0
2007-08-29 02:25:00,1.96117,1.96131,1.96102,1.96118,11000000.0
2007-08-29 02:26:00,1.96121,1.96121,1.96068,1.96068,8000000.0
2007-08-29 02:27:00,1.96052,1.96067,1.95977,1.95977,9000000.0
2007-08-29 02:28:00,1.95939,1.95995,1.95939,1.95995,5000000.0
2007-08-29 02:29:00,1.96002,1.96002,1.9595,1.95951,7000000.0
2007-08-29 02:30:00,1.95902,1.95902,1.95865,1.95869,5000000.0
2007-08-29 02:31:00,1.95871,1.95937,1.95866,1.95935,8000000.0
2007-08-29 02:32:00,1.9591,1.95927,1.95905,1.95907,8000000.0
2007-08-29 02:33:00,1.95824,1.95824,1.9571,1.9571,8000000.0
2007-08-29 02:34:00,1.95773,1.95805,1.95773,1.95797,7000000.0
2007-08-29 02:35:00,1.95779,1.95789,1.95776,1.95784,11000000.0
2007-08-29 02:36:00,1.95765,1.95792,1.95764,1.95787,7000000.0
2007-08-29 02:37:00,1.95861,1.95892,1.95861,1.95892,7000000.0
2007-08-29 02:38:00,1.95879,1.95937,1.95879,1.95937,7000000.0
2007-08-29 02:39:00,1.95939,1.95981,1.95939,1.95979,8000000.0
2007-08-29 02:40:00,1.9601,1.96027,1.96009,1.96019,7000000.0
2007-08-29 02:41:00,1.96,1.96,1.95966,1.95966,8000000.0
2007-08-29 02:42:00,1.95988,1.96029,1.95985,1.95985,7000000.0
2007-08-29 02:43:00,1.95996,1.95996,1.95945,1.95945,9000000.0
2007-08-29 02:44:00,1.95879,1.95949,1.95879,1.95948,10000000.0
2007-08-29 02:45:00,1.95951,1.95952,1.95916,1.95931,8000000.0
2007-08-29 02:46:00,1.95928,1.95937,1.95917,1.95929,7000000.0
2007-08-29 02:47:00,1.95937,1.95937,1.95907,1.95922,11000000.0
2007-08-29 02:48:00,1.95902,1.95949,1.95902,1.95948,8000000.0
2007-08-29 02:49:00,1.95951,1.95955,1.9592,1.95955,11000000.0
2007-08-29 02:50:00,1.95958,1.95958,1.95872,1.95872,7000000.0
2007-08-29 02:51:00,1.95832,1.95854,1.95811,1.95854,8000000.0
2007-08-29 02:52:00,1.95921,1.96001,1.95921,1.96001,10000000.0
2007-08-29 02:53:00,1.95957,1.96003,1.95957,1.95988,8000000.0
2007-08-29 02:54:00,1.96015,1.96035,1.96002,1.96002,8000000.0
2007-08-29 02:55:00,1.95964,1.95964,1.95853,1.95853,8000000.0
2007-08-29 02:56:00,1.9587,1.95929,1.9587,1.95928,7000000.0
2007-08-29 02:57:00,1.95974,1.95976,1.95945,1.95964,8000000.0
2007-08-29 02:58:00,1.95864,1.95955,1.95863,1.95955,9000000.0
2007-08-29 02:59:00,1.95959,1.95988,1.95959,1.95988,9000000.0
2007-08-29 03:00:00,1.96001,1.96117,1.96001,1.96117,8000000.0
2007-08-29 03:01:00,1.96171,1.96188,1.96142,1.96188,8000000.0
2007-08-29 03:02:00,1.96224,1.96224,1.96166,1.96173,6000000.0
2007-08-29 03:03:00,1.96162,1.96177,1.96152,1.96153,7000000.0
2007-08-29 03:04:00,1.96142,1.96162,1.96119,1.96162,7000000.0
2007-08-29 03:05:00,1.96139,1.96172,1.96132,1.96159,8000000.0
2007-08-29 03:06:00,1.96196,1.96227,1.96196,1.96215,6000000.0
2007-08-29 03:07:00,1.96262,1.96307,1.96238,1.96307,8000000.0
2007-08-29 03:08:00,1.96362,1.96454,1.96362,1.96454,6000000.0
2007-08-29 03:09:00,1.96453,1.96456,1.96424,1.96456,8000000.0
2007-08-29 03:10:00,1.96452,1.96452,1.96423,1.96423,7000000.0
2007-08-29 03:11:00,1.96438,1.96452,1.96427,1.9643,10000000.0
2007-08-29 03:12:00,1.96426,1.96432,1.96419,1.96432,7000000.0
2007-08-29 03:13:00,1.96441,1.96486,1.96427,1.9648,11000000.0
2007-08-29 03:14:00,1.96543,1.96669,1.96543,1.96669,11000000.0
2007-08-29 03:15:00,1.96661,1.96668,1.96637,1.96637,7000000.0
2007-08-29 03:16:00,1.96671,1.96692,1.96667,1.96683,7000000.0
2007-08-29 03:17:00,1.96693,1.96738,1.96681,1.96738,11000000.0
2007-08-29 03:18:00,1.96734,1.96774,1.96734,1.96773,10000000.0
2007-08-29 03:19:00,1.96845,1.96946,1.96845,1.96914,7000000.0
2007-08-29 03:20:00,1.96939,1.96981,1.96939,1.96979,7000000.0
2007-08-29 03:21:00,1.97039,1.97079,1.97014,1.97014,7000000.0
2007-08-29 03:22:00,1.96969,1.97025,1.96951,1.97025,7000000.0
2007-08-29 03:23:00,1.9703,1.9703,1.96975,1.96975,7000000.0
2007-08-29 03:24:00,1.96963,1.96966,1.96777,1.96966,8000000.0
2007-08-29 03:25:00,1.97037,1.97246,1.97037,1.97246,8000000.0
2007-08-29 03:26:00,1.97259,1.9727,1.97223,1.9727,10000000.0
2007-08-29 03:27:00,1.97277,1.97277,1.97219,1.97219,8000000.0
2007-08-29 03:28:00,1.97207,1.97207,1.97161,1.97164,10000000.0
2007-08-29 03:29:00,1.97138,1.97176,1.97125,1.97125,11000000.0
2007-08-29 03:30:00,1.97099,1.97129,1.97051,1.97051,8000000.0
2007-08-29 03:31:00,1.96988,1.97058,1.96967,1.97058,9000000.0
2007-08-29 03:32:00,1.97044,1.97103,1.97044,1.97103,5000000.0
2007-08-29 03:33:00,1.97115,1.9712,1.97087,1.97102,7000000.0
2007-08-29 03:34:00,1.97044,1.97044,1.96892,1.96927,7000000.0
2007-08-29 03:35:00,1.96855,1.96855,1.96573,1.96573,10000000.0
2007-08-29 03:36:00,1.96469,1.96469,1.96437,1.9644,11000000.0
2007-08-29 03:37:00,1.96428,1.96449,1.96413,1.96413,9000000.0
2007-08-29 03:38:00,1.96304,1.96304,1.96216,1.96253,7000000.0
2007-08-29 03:39:00,1.96367,1.96383,1.96355,1.96368,8000000.0
2007-08-29 03:40:00,1.96347,1.96359,1.96319,1.96359,7000000.0
2007-08-29 03:41:00,1.96327,1.96331,1.9632,1.96327,10000000.0
2007-08-29 03:42:00,1.96307,1.9632,1.96288,1.96288,10000000.0
2007-08-29 03:43:00,1.96264,1.96288,1.96244,1.96244,7000000.0
2007-08-29 03:44:00,1.96201,1.96201,1.96099,1.96099,8000000.0
2007-08-29 03:45:00,1.96106,1.96222,1.96106,1.96222,8000000.0
2007-08-29 03:46:00,1.96253,1.96261,1.96234,1.96234,7000000.0
2007-08-29 03:47:00,1.96242,1.96292,1.96242,1.96283,7000000.0
2007-08-29 03:48:00,1.96365,1.96387,1.96365,1.96387,9000000.0
2007-08-29 03:49:00,1.96358,1.96358,1.96307,1.96332,8000000.0
2007-08-29 03:50:00,1.96314,1.96353,1.96303,1.96353,8000000.0
2007-08-29 03:51:00,1.96356,1.96356,1.96306,1.96306,9000000.0
2007-08-29 03:52:00,1.96236,1.96324,1.96236,1.96324,5000000.0
2007-08-29 03:53:00,1.96401,1.96483,1.96401,1.9643,10000000.0
2007-08-29 03:54:00,1.96438,1.96457,1.96412,1.96412,7000000.0
2007-08-29 03:55:00,1.964,1.96501,1.96392,1.96501,7000000.0
2007-08-29 03:56:00,1.96512,1.96512,1.96482,1.96508,7000000.0
2007-08-29 03:57:00,1.96476,1.96476,1.96441,1.96464,8000000.0
2007-08-29 03:58:00,1.96448,1.96465,1.96444,1.96446,8000000.0
2007-08-29 03:59:00,1.96446,1.96446,1.96364,1.96364,7000000.0
2007-08-29 04:00:00,1.96361,1.96361,1.96303,1.96303,3000000.0
2007-08-29 04:01:00,1.96303,1.96303,1.96275,1.96275,7000000.0
2007-08-29 04:02:00,1.96252,1.96252,1.96041,1.96041,8000000.0
2007-08-29 04:03:00,1.95947,1.95992,1.95947,1.95985,8000000.0
2007-08-29 04:04:00,1.96,1.96049,1.96,1.96037,8000000.0
2007-08-29 04:05:00,1.96034,1.96034,1.95828,1.95828,9000000.0
2007-08-29 04:06:00,1.96002,1.96005,1.95973,1.95973,9000000.0
2007-08-29 04:07:00,1.95966,1.96001,1.95966,1.96001,11000000.0
2007-08-29 04:08:00,1.96016,1.9603,1.96014,1.9602,7000000.0
2007-08-29 04:09:00,1.96019,1.96029,1.96008,1.96013,8000000.0
2007-08-29 04:10:00,1.9604,1.9604,1.95985,1.95991,10000000.0
2007-08-29 04:11:00,1.95968,1.95984,1.95968,1.95974,7000000.0
2007-08-29 04:12:00,1.95972,1.95991,1.95939,1.9599,8000000.0
2007-08-29 04:13:00,1.95993,1.96019,1.95993,1.96012,8000000.0
2007-08-29 04:14:00,1.96028,1.96028,1.96001,1.96006,7000000.0
2007-08-29 04:15:00,1.95992,1.96003,1.95987,1.96003,7000000.0
2007-08-29 04:16:00,1.96016,1.96016,1.95997,1.96014,7000000.0
2007-08-29 04:17:00,1.95998,1.96008,1.95982,1.96008,7000000.0
2007-08-29 04:18:00,1.96038,1.96046,1.96033,1.9604,8000000.0
2007-08-29 04:19:00,1.96057,1.96093,1.96049,1.96093,5000000.0
2007-08-29 04:20:00,1.96089,1.96138,1.96089,1.96138,10000000.0
2007-08-29 04:21:00,1.96157,1.962,1.96157,1.96199,8000000.0
2007-08-29 04:22:00,1.96233,1.96365,1.96233,1.96365,9000000.0
2007-08-29 04:23:00,1.96359,1.96359,1.96273,1.96284,7000000.0
2007-08-29 04:24:00,1.96277,1.96305,1.96277,1.96297,9000000.0
2007-08-29 04:25:00,1.96329,1.96381,1.96327,1.96381,7000000.0
2007-08-29 04:26:00,1.96397,1.96418,1.96379,1.96379,7000000.0
2007-08-29 04:27:00,1.9632,1.96372,1.9632,1.9636,8000000.0
2007-08-29 04:28:00,1.96325,1.9635,1.96297,1.9635,7000000.0
2007-08-29 04:29:00,1.9636,1.9636,1.9636,1.9636,9000000.0
2007-08-29 04:30:00,1.96276,1.96276,1.96114,1.96114,9000000.0
2007-08-29 04:31:00,1.9608,1.96129,1.96043,1.96129,10000000.0
2007-08-29 04:32:00,1.96142,1.96144,1.96107,1.96121,9000000.0
2007-08-29 04:33:00,1.96137,1.96165,1.96109,1.96109,8000000.0
2007-08-29 04:34:00,1.96173,1.96197,1.96166,1.96197,7000000.0
2007-08-29 04:35:00,1.96215,1.96227,1.96203,1.96203,7000000.0
2007-08-29 04:36:00,1.96207,1.96207,1.96178,1.96178,8000000.0
2007-08-29 04:37:00,1.96168,1.96168,1.96087,1.96087,11000000.0
2007-08-29 04:38:00,1.96099,1.96175,1.96099,1.96175,9000000.0
2007-08-29 04:39:00,1.96189,1.96233,1.96189,1.96233,9000000.0
2007-08-29 04:40:00,1.96251,1.96279,1.96245,1.96279,6000000.0
2007-08-29 04:41:00,1.96219,1.96219,1.96141,1.96183,8000000.0
2007-08-29 04:42:00,1.96141,1.96141,1.96085,1.96085,7000000.0
2007-08-29 04:43:00,1.96092,1.96165,1.96076,1.96076,11000000.0
2007-08-29 04:44:00,1.96093,1.96149,1.96093,1.96149,9000000.0
2007-08-29 04:45:00,1.96169,1.96203,1.96169,1.96203,8000000.0
2007-08-29 04:46:00,1.96139,1.96179,1.96105,1.96179,7000000.0
2007-08-29 04:47:00,1.96221,1.96221,1.96199,1.96204,7000000.0
2007-08-29 04:48:00,1.96195,1.96201,1.96179,1.96179,7000000.0
2007-08-29 04:49:00,1.96216,1.96226,1.96196,1.96212,11000000.0
2007-08-29 04:50:00,1.96205,1.96233,1.96205,1.96214,9000000.0
2007-08-29 04:51:00,1.96201,1.96211,1.96198,1.96209,7000000.0
2007-08-29 04:52:00,1.96242,1.96245,1.96227,1.96232,10000000.0
2007-08-29 04:53:00,1.96213,1.96232,1.96201,1.96203,9000000.0
2007-08-29 04:54:00,1.96247,1.96248,1.96235,1.96248,7000000.0
2007-08-29 04:55:00,1.96233,1.96233,1.96201,1.96207,8000000.0
2007-08-29 04:56:00,1.96217,1.96217,1.96179,1.96179,7000000.0
2007-08-29 04:57:00,1.96151,1.96179,1.9615,1.96179,8000000.0
2007-08-29 04:58:00,1.96194,1.96194,1.96175,1.9618,8000000.0
2007-08-29 04:59:00,1.96185,1.96195,1.96179,1.96195,8000000.0
2007-08-29 05:00:00,1.96185,1.96229,1.9618,1.96228,7000000.0
2007-08-29 05:01:00,1.96238,1.96238,1.96173,1.96178,7000000.0
2007-08-29 05:02:00,1.96187,1.96187,1.96165,1.96179,7000000.0
2007-08-29 05:03:00,1.96175,1.96181,1.96168,1.96181,7000000.0
2007-08-29 05:04:00,1.96157,1.96176,1.96154,1.96176,7000000.0
2007-08-29 05:05:00,1.96162,1.96179,1.96158,1.96159,8000000.0
2007-08-29 05:06:00,1.96138,1.96162,1.96138,1.96152,7000000.0
2007-08-29 05:07:00,1.96161,1.96183,1.96155,1.96183,8000000.0
2007-08-29 05:08:00,1.96176,1.96176,1.96139,1.96139,10000000.0
2007-08-29 05:09:00,1.96136,1.96184,1.96136,1.9615,7000000.0
2007-08-29 05:10:00,1.96157,1.96168,1.9615,1.96165,7000000.0
2007-08-29 05:11:00,1.9619,1.9624,1.9619,1.96204,8000000.0
2007-08-29 05:12:00,1.96251,1.96261,1.96204,1.96204,11000000.0
2007-08-29 05:13:00,1.96208,1.96208,1.96136,1.96136,8000000.0
2007-08-29 05:14:00,1.96138,1.96164,1.96138,1.96162,11000000.0
2007-08-29 05:15:00,1.96156,1.96157,1.96144,1.96146,11000000.0
2007-08-29 05:16:00,1.9616,1.9616,1.96138,1.96149,9000000.0
2007-08-29 05:17:00,1.96156,1.96182,1.96156,1.96177,8000000.0
2007-08-29 05:18:00,1.96173,1.96173,1.96154,1.96155,8000000.0
2007-08-29 05:19:00,1.96157,1.96158,1.96133,1.96136,7000000.0
2007-08-29 05:20:00,1.96133,1.96133,1.96104,1.96128,10000000.0
2007-08-29 05:21:00,1.96147,1.96156,1.96132,1.96156,8000000.0
2007-08-29 05:22:00,1.96146,1.96161,1.96146,1.96156,7000000.0
2007-08-29 05:23:00,1.9613,1.9613,1.96106,1.96107,10000000.0
2007-08-29 05:24:00,1.96109,1.96112,1.96088,1.96088,8000000.0
2007-08-29 05:25:00,1.9609,1.96092,1.96071,1.96071,7000000.0
2007-08-29 05:26:00,1.96079,1.96098,1.96068,1.96076,7000000.0
2007-08-29 05:27:00,1.96068,1.96072,1.96039,1.96067,8000000.0
2007-08-29 05:28:00,1.96084,1.96096,1.96082,1.96082,9000000.0
2007-08-29 05:29:00,1.96162,1.96169,1.96099,1.96101,7000000.0
2007-08-29 05:30:00,1.96129,1.96146,1.9611,1.9611,6000000.0
2007-08-29 05:31:00,1.96078,1.96133,1.96078,1.96117,8000000.0
2007-08-29 05:32:00,1.96083,1.96083,1.96061,1.96061,6000000.0
2007-08-29 05:33:00,1.96077,1.96093,1.96065,1.96069,9000000.0
2007-08-29 05:34:00,1.96089,1.9609,1.96063,1.9609,8000000.0
2007-08-29 05:35:00,1.96107,1.96107,1.96066,1.96066,7000000.0
2007-08-29 05:36:00,1.96133,1.96149,1.96127,1.96127,9000000.0
2007-08-29 05:37:00,1.96146,1.96165,1.96129,1.96165,7000000.0
2007-08-29 05:38:00,1.96165,1.96175,1.96144,1.96144,9000000.0
2007-08-29 05:39:00,1.9613,1.96133,1.96107,1.96133,7000000.0
2007-08-29 05:40:00,1.96156,1.96168,1.96156,1.96165,7000000.0
2007-08-29 05:41:00,1.96114,1.96114,1.96062,1.96063,8000000.0
2007-08-29 05:42:00,1.96067,1.96074,1.96056,1.96074,7000000.0
2007-08-29 05:43:00,1.96073,1.96073,1.96024,1.96044,9000000.0
2007-08-29 05:44:00,1.96025,1.96025,1.95992,1.96025,8000000.0
2007-08-29 05:45:00,1.96032,1.96075,1.96032,1.96075,11000000.0
2007-08-29 05:46:00,1.96071,1.96075,1.9605,1.9605,8000000.0
2007-08-29 05:47:00,1.96103,1.96127,1.96094,1.96115,8000000.0
2007-08-29 05:48:00,1.96118,1.96131,1.96076,1.96076,7000000.0
2007-08-29 05:49:00,1.96068,1.96121,1.96068,1.96121,8000000.0
2007-08-29 05:50:00,1.9614,1.96141,1.9612,1.96128,9000000.0
2007-08-29 05:51:00,1.96149,1.96197,1.9614,1.9614,8000000.0
2007-08-29 05:52:00,1.96097,1.96124,1.96097,1.96099,8000000.0
2007-08-29 05:53:00,1.96087,1.96087,1.95998,1.95998,7000000.0
2007-08-29 05:54:00,1.9598,1.96001,1.9595,1.9595,10000000.0
2007-08-29 05:55:00,1.95954,1.95983,1.95954,1.95959,8000000.0
2007-08-29 05:56:00,1.9589,1.95917,1.95793,1.95793,7000000.0
2007-08-29 05:57:00,1.95647,1.95677,1.95641,1.95641,8000000.0
2007-08-29 05:58:00,1.95644,1.95727,1.95622,1.95727,9000000.0
2007-08-29 05:59:00,1.95762,1.95859,1.95762,1.95858,10000000.0
2007-08-29 06:00:00,1.9587,1.95902,1.9587,1.95897,8000000.0
2007-08-29 06:01:00,1.95882,1.95912,1.95882,1.95908,7000000.0
2007-08-29 06:02:00,1.95927,1.95927,1.95901,1.9591,7000000.0
2007-08-29 06:03:00,1.95905,1.95941,1.95882,1.95882,8000000.0
2007-08-29 06:04:00,1.95922,1.95955,1.95922,1.95941,7000000.0
2007-08-29 06:05:00,1.95944,1.95955,1.95926,1.95926,7000000.0
2007-08-29 06:06:00,1.95861,1.95879,1.95838,1.95879,7000000.0
2007-08-29 06:07:00,1.95872,1.95872,1.95843,1.95862,7000000.0
2007-08-29 06:08:00,1.95844,1.95844,1.95774,1.95774,7000000.0
2007-08-29 06:09:00,1.9572,1.9572,1.95561,1.95561,8000000.0
2007-08-29 06:10:00,1.95541,1.95684,1.95541,1.95684,8000000.0
2007-08-29 06:11:00,1.95784,1.958,1.95774,1.958,8000000.0
2007-08-29 06:12:00,1.95771,1.95771,1.95677,1.95693,8000000.0
2007-08-29 06:13:00,1.957,1.957,1.95645,1.95645,8000000.0
2007-08-29 06:14:00,1.95674,1.95709,1.95674,1.95709,4000000.0
2007-08-29 06:15:00,1.95737,1.95804,1.95737,1.95804,8000000.0
2007-08-29 06:16:00,1.95801,1.95835,1.95782,1.95835,8000000.0
2007-08-29 06:17:00,1.95923,1.95928,1.95923,1.95923,7000000.0
2007-08-29 06:18:00,1.95845,1.95933,1.95836,1.95933,9000000.0
2007-08-29 06:19:00,1.95966,1.96003,1.9595,1.9595,7000000.0
2007-08-29 06:20:00,1.95915,1.95959,1.95915,1.95948,9000000.0
2007-08-29 06:21:00,1.95904,1.95961,1.95883,1.95961,8000000.0
2007-08-29 06:22:00,1.95948,1.95948,1.95816,1.95816,8000000.0
2007-08-29 06:23:00,1.9581,1.95836,1.95806,1.95826,8000000.0
2007-08-29 06:24:00,1.95826,1.95904,1.95826,1.95904,11000000.0
2007-08-29 06:25:00,1.95957,1.9598,1.95953,1.95955,11000000.0
2007-08-29 06:26:00,1.95879,1.95898,1.95843,1.95843,11000000.0
2007-08-29 06:27:00,1.95848,1.95892,1.95848,1.95878,7000000.0
2007-08-29 06:28:00,1.95853,1.95866,1.95837,1.95866,8000000.0
2007-08-29 06:29:00,1.95896,1.95896,1.95863,1.95863,8000000.0
2007-08-29 06:30:00,1.9586,1.95865,1.95835,1.95847,8000000.0
2007-08-29 06:31:00,1.95858,1.95858,1.95825,1.95836,7000000.0
2007-08-29 06:32:00,1.95826,1.95841,1.95826,1.95841,2000000.0
2007-08-29 06:33:00,1.9595,1.95971,1.95934,1.95971,7000000.0
2007-08-29 06:34:00,1.96014,1.96031,1.96014,1.96031,7000000.0
2007-08-29 06:35:00,1.96027,1.96043,1.96014,1.96043,11000000.0
2007-08-29 06:36:00,1.96038,1.9606,1.96029,1.9606,7000000.0
2007-08-29 06:37:00,1.9605,1.9608,1.96039,1.9608,10000000.0
2007-08-29 06:38:00,1.96065,1.96083,1.96065,1.96078,10000000.0
2007-08-29 06:39:00,1.96071,1.96107,1.96071,1.96107,11000000.0
2007-08-29 06:40:00,1.96126,1.96135,1.9611,1.9611,6000000.0
2007-08-29 06:41:00,1.9609,1.96103,1.96055,1.96103,7000000.0
2007-08-29 06:42:00,1.96097,1.96111,1.96077,1.96111,11000000.0
2007-08-29 06:43:00,1.96113,1.96129,1.96066,1.96066,7000000.0
2007-08-29 06:44:00,1.96073,1.96127,1.96073,1.96127,8000000.0
2007-08-29 06:45:00,1.96148,1.96155,1.96138,1.96155,8000000.0
2007-08-29 06:46:00,1.96156,1.96164,1.96136,1.96152,10000000.0
2007-08-29 06:47:00,1.96091,1.96091,1.96027,1.96031,8000000.0
2007-08-29 06:48:00,1.96055,1.9606,1.96046,1.96052,7000000.0
2007-08-29 06:49:00,1.96029,1.96048,1.96028,1.96043,8000000.0
2007-08-29 06:50:00,1.9603,1.96049,1.9601,1.9601,10000000.0
2007-08-29 06:51:00,1.96014,1.96017,1.95996,1.95999,10000000.0
2007-08-29 06:52:00,1.96024,1.9604,1.96019,1.96026,8000000.0
2007-08-29 06:53:00,1.96018,1.96035,1.96013,1.96021,8000000.0
2007-08-29 06:54:00,1.96038,1.96087,1.96038,1.96084,7000000.0
2007-08-29 06:55:00,1.96089,1.9611,1.96051,1.96109,7000000.0
2007-08-29 06:56:00,1.9612,1.96122,1.96104,1.96117,8000000.0
2007-08-29 06:57:00,1.96146,1.96149,1.96134,1.9614,7000000.0
2007-08-29 06:58:00,1.96135,1.96135,1.96083,1.96083,7000000.0
2007-08-29 06:59:00,1.9607,1.96186,1.9607,1.96186,7000000.0
2007-08-29 07:00:00,1.96168,1.96168,1.96054,1.96054,7000000.0
2007-08-29 07:01:00,1.96033,1.96039,1.95995,1.96039,7000000.0
2007-08-29 07:02:00,1.96055,1.96055,1.96036,1.96036,3000000.0
2007-08-29 07:03:00,1.9605,1.96053,1.96034,1.96038,7000000.0
2007-08-29 07:04:00,1.96054,1.96054,1.96031,1.96033,8000000.0
2007-08-29 07:05:00,1.96085,1.96087,1.96057,1.96057,11000000.0
2007-08-29 07:06:00,1.96045,1.96083,1.96045,1.96066,11000000.0
2007-08-29 07:07:00,1.96067,1.9611,1.96067,1.9611,11000000.0
2007-08-29 07:08:00,1.96112,1.96127,1.9609,1.9609,9000000.0
2007-08-29 07:09:00,1.96086,1.96107,1.96086,1.96094,8000000.0
2007-08-29 07:10:00,1.96074,1.96099,1.96073,1.96099,7000000.0
2007-08-29 07:11:00,1.9608,1.961,1.96068,1.96068,10000000.0
2007-08-29 07:12:00,1.9609,1.9609,1.96068,1.96068,7000000.0
2007-08-29 07:13:00,1.96071,1.96072,1.96052,1.96071,8000000.0
2007-08-29 07:14:00,1.96083,1.96083,1.96078,1.96079,7000000.0
2007-08-29 07:15:00,1.96075,1.96075,1.96045,1.96073,10000000.0
2007-08-29 07:16:00,1.96075,1.96078,1.96044,1.96078,8000000.0
2007-08-29 07:17:00,1.9607,1.96086,1.96062,1.96062,11000000.0
2007-08-29 07:18:00,1.96082,1.96125,1.96082,1.96125,8000000.0
2007-08-29 07:19:00,1.96123,1.96133,1.96106,1.96129,8000000.0
2007-08-29 07:20:00,1.96118,1.96166,1.96102,1.96166,9000000.0
2007-08-29 07:21:00,1.96183,1.96211,1.96145,1.96211,10000000.0
2007-08-29 07:22:00,1.9619,1.9619,1.96168,1.96177,11000000.0
2007-08-29 07:23:00,1.96184,1.96216,1.9618,1.962,7000000.0
2007-08-29 07:24:00,1.96222,1.96226,1.96183,1.96183,9000000.0
2007-08-29 07:25:00,1.96222,1.96237,1.96222,1.96226,8000000.0
2007-08-29 07:26:00,1.96215,1.96215,1.96196,1.96214,7000000.0
2007-08-29 07:27:00,1.96281,1.96315,1.96272,1.96315,7000000.0
2007-08-29 07:28:00,1.96291,1.96301,1.96284,1.96291,7000000.0
2007-08-29 07:29:00,1.96285,1.96297,1.96254,1.96254,8000000.0
2007-08-29 07:30:00,1.96213,1.96232,1.96213,1.96221,8000000.0
2007-08-29 07:31:00,1.96205,1.96205,1.96159,1.96159,7000000.0
2007-08-29 07:32:00,1.96191,1.96222,1.96188,1.96222,9000000.0
2007-08-29 07:33:00,1.96283,1.96343,1.96262,1.96343,8000000.0
2007-08-29 07:34:00,1.96348,1.96348,1.96268,1.96268,11000000.0
2007-08-29 07:35:00,1.96259,1.96259,1.96206,1.96206,8000000.0
2007-08-29 07:36:00,1.96213,1.96268,1.96213,1.96264,7000000.0
2007-08-29 07:37:00,1.96282,1.96311,1.96282,1.96307,7000000.0
2007-08-29 07:38:00,1.96337,1.96337,1.96294,1.96294,11000000.0
2007-08-29 07:39:00,1.96294,1.96365,1.96294,1.96365,7000000.0
2007-08-29 07:40:00,1.96365,1.96368,1.96355,1.96361,8000000.0
2007-08-29 07:41:00,1.96357,1.96357,1.96334,1.96346,9000000.0
2007-08-29 07:42:00,1.96369,1.96402,1.96369,1.96383,11000000.0
2007-08-29 07:43:00,1.9639,1.96528,1.9639,1.96528,7000000.0
2007-08-29 07:44:00,1.96545,1.96545,1.96515,1.96524,7000000.0
2007-08-29 07:45:00,1.96511,1.96511,1.9648,1.9648,7000000.0
2007-08-29 07:46:00,1.96463,1.96526,1.96463,1.96526,10000000.0
2007-08-29 07:47:00,1.96586,1.96651,1.96586,1.96651,7000000.0
2007-08-29 07:48:00,1.96656,1.96734,1.96656,1.96682,8000000.0
2007-08-29 07:49:00,1.9664,1.96659,1.96601,1.96601,8000000.0
2007-08-29 07:50:00,1.96608,1.96626,1.96604,1.96618,7000000.0
2007-08-29 07:51:00,1.96624,1.96624,1.9658,1.9659,8000000.0
2007-08-29 07:52:00,1.96572,1.96603,1.96569,1.96603,10000000.0
2007-08-29 07:53:00,1.96584,1.96608,1.96566,1.96608,11000000.0
2007-08-29 07:54:00,1.96649,1.96686,1.96649,1.96663,9000000.0
2007-08-29 07:55:00,1.96662,1.96681,1.96662,1.96662,9000000.0
2007-08-29 07:56:00,1.96656,1.96656,1.96591,1.96591,9000000.0
2007-08-29 07:57:00,1.96592,1.96623,1.96592,1.96607,7000000.0
2007-08-29 07:58:00,1.96611,1.96611,1.96503,1.96517,7000000.0
2007-08-29 07:59:00,1.96493,1.96524,1.9641,1.96524,7000000.0
2007-08-29 08:00:00,1.96497,1.965,1.96413,1.96413,8000000.0
2007-08-29 08:01:00,1.96414,1.96428,1.96389,1.96408,10000000.0
2007-08-29 08:02:00,1.96399,1.96399,1.9637,1.96371,7000000.0
2007-08-29 08:03:00,1.96295,1.9634,1.96295,1.9634,8000000.0
2007-08-29 08:04:00,1.96308,1.96345,1.9629,1.96345,8000000.0
2007-08-29 08:05:00,1.96415,1.96462,1.96415,1.9645,8000000.0
2007-08-29 08:06:00,1.96467,1.96484,1.96466,1.96472,7000000.0
2007-08-29 08:07:00,1.96474,1.96476,1.96449,1.96476,7000000.0
2007-08-29 08:08:00,1.96477,1.96538,1.9646,1.96538,7000000.0
2007-08-29 08:09:00,1.96546,1.96614,1.9654,1.96614,7000000.0
2007-08-29 08:10:00,1.96667,1.96692,1.96652,1.96692,7000000.0
2007-08-29 08:11:00,1.96671,1.96671,1.96491,1.96491,8000000.0
2007-08-29 08:12:00,1.96499,1.96514,1.96495,1.96512,9000000.0
2007-08-29 08:13:00,1.96521,1.96535,1.96487,1.96487,7000000.0
2007-08-29 08:14:00,1.96451,1.96451,1.96396,1.96413,9000000.0
2007-08-29 08:15:00,1.96418,1.96418,1.9636,1.96387,8000000.0
2007-08-29 08:16:00,1.96384,1.96433,1.96384,1.96433,11000000.0
2007-08-29 08:17:00,1.96434,1.9645,1.96348,1.96348,7000000.0
2007-08-29 08:18:00,1.96274,1.96307,1.96249,1.96249,9000000.0
2007-08-29 08:19:00,1.96192,1.96213,1.96122,1.96122,7000000.0
2007-08-29 08:20:00,1.96099,1.96149,1.96099,1.96149,8000000.0
2007-08-29 08:21:00,1.96116,1.96116,1.95982,1.96007,8000000.0
2007-08-29 08:22:00,1.96001,1.96001,1.95942,1.95955,8000000.0
2007-08-29 08:23:00,1.95969,1.95974,1.95946,1.95946,7000000.0
2007-08-29 08:24:00,1.95919,1.95932,1.95919,1.95931,7000000.0
2007-08-29 08:25:00,1.95911,1.95923,1.95887,1.95923,8000000.0
2007-08-29 08:26:00,1.95923,1.95923,1.95883,1.95883,7000000.0
2007-08-29 08:27:00,1.9581,1.9581,1.95745,1.95791,10000000.0
2007-08-29 08:28:00,1.95777,1.95824,1.95771,1.95824,7000000.0
2007-08-29 08:29:00,1.95874,1.95894,1.95862,1.95894,10000000.0
2007-08-29 08:30:00,1.95959,1.95998,1.95959,1.95992,7000000.0
2007-08-29 08:31:00,1.95995,1.95995,1.95917,1.95927,10000000.0
2007-08-29 08:32:00,1.95906,1.95906,1.95766,1.95766,8000000.0
2007-08-29 08:33:00,1.95769,1.9582,1.95769,1.95784,7000000.0
2007-08-29 08:34:00,1.95772,1.95782,1.95732,1.95732,9000000.0
2007-08-29 08:35:00,1.95778,1.95823,1.95778,1.95821,9000000.0
2007-08-29 08:36:00,1.95832,1.95832,1.9579,1.9579,8000000.0
2007-08-29 08:37:00,1.95785,1.95785,1.95648,1.95672,9000000.0
2007-08-29 08:38:00,1.95651,1.95651,1.95556,1.95556,10000000.0
2007-08-29 08:39:00,1.95525,1.95525,1.95446,1.95446,11000000.0
2007-08-29 08:40:00,1.95427,1.95435,1.95399,1.95406,8000000.0
2007-08-29 08:41:00,1.9544,1.95515,1.9544,1.95477,11000000.0
2007-08-29 08:42:00,1.95443,1.95527,1.95438,1.95527,10000000.0
2007-08-29 08:43:00,1.95531,1.95571,1.95531,1.95571,8000000.0
2007-08-29 08:44:00,1.95543,1.95585,1.95543,1.95569,10000000.0
2007-08-29 08:45:00,1.95558,1.95578,1.95556,1.95561,8000000.0
2007-08-29 08:46:00,1.95519,1.95551,1.95374,1.95551,8000000.0
2007-08-29 08:47:00,1.95554,1.9556,1.95554,1.95559,7000000.0
2007-08-29 08:48:00,1.95597,1.95625,1.95572,1.95572,10000000.0
2007-08-29 08:49:00,1.95556,1.9557,1.95541,1.9557,11000000.0
2007-08-29 08:50:00,1.9556,1.95572,1.95554,1.95554,7000000.0
2007-08-29 08:51:00,1.95593,1.95613,1.95584,1.95595,8000000.0
2007-08-29 08:52:00,1.956,1.956,1.95579,1.95588,9000000.0
2007-08-29 08:53:00,1.95625,1.95674,1.95602,1.95674,8000000.0
2007-08-29 08:54:00,1.95691,1.95739,1.95691,1.95739,8000000.0
2007-08-29 08:55:00,1.95786,1.95786,1.95758,1.9577,8000000.0
2007-08-29 08:56:00,1.95756,1.9577,1.95744,1.95744,7000000.0
2007-08-29 08:57:00,1.95745,1.95763,1.9574,1.9574,8000000.0
2007-08-29 08:58:00,1.95757,1.95784,1.95757,1.95773,7000000.0
2007-08-29 08:59:00,1.95753,1.95761,1.95749,1.95761,7000000.0
2007-08-29 09:00:00,1.95798,1.95798,1.95715,1.95717,8000000.0
2007-08-29 09:01:00,1.95702,1.95702,1.95652,1.95652,9000000.0
2007-08-29 09:02:00,1.95663,1.95686,1.95648,1.95686,10000000.0
2007-08-29 09:03:00,1.95677,1.9573,1.95677,1.957,7000000.0
2007-08-29 09:04:00,1.95794,1.95875,1.95775,1.95875,7000000.0
2007-08-29 09:05:00,1.95894,1.95917,1.9589,1.9589,7000000.0
2007-08-29 09:06:00,1.95915,1.95917,1.9588,1.9588,11000000.0
2007-08-29 09:07:00,1.95855,1.95855,1.95831,1.95843,8000000.0
2007-08-29 09:08:00,1.95877,1.95887,1.95822,1.95822,7000000.0
2007-08-29 09:09:00,1.95821,1.95821,1.95791,1.95813,11000000.0
2007-08-29 09:10:00,1.95818,1.95831,1.95794,1.95794,7000000.0
2007-08-29 09:11:00,1.95831,1.95837,1.95804,1.95821,9000000.0
2007-08-29 09:12:00,1.95776,1.95832,1.95776,1.95819,8000000.0
2007-08-29 09:13:00,1.95765,1.95788,1.95741,1.95741,9000000.0
2007-08-29 09:14:00,1.95707,1.95707,1.95618,1.95648,11000000.0
2007-08-29 09:15:00,1.95606,1.95649,1.95601,1.95645,7000000.0
2007-08-29 09:16:00,1.95617,1.95617,1.95563,1.95581,8000000.0
2007-08-29 09:17:00,1.95612,1.95612,1.95545,1.95545,11000000.0
2007-08-29 09:18:00,1.95542,1.95542,1.95517,1.95517,8000000.0
2007-08-29 09:19:00,1.95462,1.95479,1.95447,1.95461,7000000.0
2007-08-29 09:20:00,1.95496,1.95507,1.95487,1.95489,7000000.0
2007-08-29 09:21:00,1.95502,1.95522,1.95492,1.95519,8000000.0
2007-08-29 09:22:00,1.95507,1.95511,1.95499,1.95511,8000000.0
2007-08-29 09:23:00,1.95516,1.95534,1.95516,1.95525,7000000.0
2007-08-29 09:24:00,1.95498,1.955,1.95484,1.9549,8000000.0
2007-08-29 09:25:00,1.95502,1.95517,1.95492,1.95492,7000000.0
2007-08-29 09:26:00,1.95466,1.95486,1.95427,1.95446,11000000.0
2007-08-29 09:27:00,1.95421,1.95515,1.95421,1.95515,11000000.0
2007-08-29 09:28:00,1.95558,1.95607,1.95558,1.95607,9000000.0
2007-08-29 09:29:00,1.95557,1.95557,1.95498,1.95524,8000000.0
2007-08-29 09:30:00,1.9557,1.95577,1.95545,1.95546,7000000.0
2007-08-29 09:31:00,1.95498,1.95552,1.95492,1.95492,7000000.0
2007-08-29 09:32:00,1.95461,1.95471,1.95453,1.95453,7000000.0
2007-08-29 09:33:00,1.95486,1.95585,1.95486,1.95585,8000000.0
2007-08-29 09:34:00,1.95555,1.95611,1.95555,1.95611,7000000.0
2007-08-29 09:35:00,1.95535,1.9562,1.95523,1.95579,10000000.0
2007-08-29 09:36:00,1.95581,1.95594,1.95555,1.95574,8000000.0
2007-08-29 09:37:00,1.9558,1.9558,1.95559,1.95572,11000000.0
2007-08-29 09:38:00,1.95555,1.95571,1.95378,1.95553,11000000.0
2007-08-29 09:39:00,1.9552,1.95533,1.95518,1.95533,7000000.0
2007-08-29 09:40:00,1.95545,1.95545,1.95501,1.95501,9000000.0
2007-08-29 09:41:00,1.95484,1.95513,1.95484,1.95512,8000000.0
2007-08-29 09:42:00,1.95538,1.95593,1.95538,1.95593,10000000.0
2007-08-29 09:43:00,1.95559,1.95599,1.95559,1.95566,11000000.0
2007-08-29 09:44:00,1.95536,1.95556,1.95521,1.95526,8000000.0
2007-08-29 09:45:00,1.95529,1.95545,1.95518,1.95524,7000000.0
2007-08-29 09:46:00,1.95541,1.95576,1.95541,1.95571,11000000.0
2007-08-29 09:47:00,1.95582,1.95604,1.95579,1.95579,9000000.0
2007-08-29 09:48:00,1.95537,1.95537,1.95512,1.95512,7000000.0
2007-08-29 09:49:00,1.95522,1.95555,1.95521,1.95555,11000000.0
2007-08-29 09:50:00,1.95586,1.95601,1.95581,1.95581,8000000.0
2007-08-29 09:51:00,1.95524,1.95524,1.955,1.95516,8000000.0
2007-08-29 09:52:00,1.95509,1.95509,1.95456,1.95472,8000000.0
2007-08-29 09:53:00,1.95473,1.95503,1.95473,1.95483,10000000.0
2007-08-29 09:54:00,1.95536,1.95588,1.95536,1.95569,10000000.0
2007-08-29 09:55:00,1.95573,1.95579,1.95564,1.95564,8000000.0
2007-08-29 09:56:00,1.95536,1.95572,1.95536,1.95572,10000000.0
2007-08-29 09:57:00,1.95522,1.95543,1.95478,1.95478,8000000.0
2007-08-29 09:58:00,1.95472,1.95487,1.95472,1.9548,8000000.0
2007-08-29 09:59:00,1.9543,1.95442,1.95399,1.95399,10000000.0
2007-08-29 10:00:00,1.95366,1.95386,1.9536,1.95386,10000000.0
2007-08-29 10:01:00,1.95407,1.95433,1.95402,1.95433,10000000.0
2007-08-29 10:02:00,1.95412,1.95422,1.95404,1.95404,10000000.0
2007-08-29 10:03:00,1.95382,1.95404,1.95382,1.95404,7000000.0
2007-08-29 10:04:00,1.95402,1.95406,1.95384,1.95384,7000000.0
2007-08-29 10:05:00,1.95357,1.95357,1.95272,1.95272,11000000.0
2007-08-29 10:06:00,1.95197,1.95197,1.95126,1.95126,7000000.0
2007-08-29 10:07:00,1.95087,1.95087,1.9504,1.9504,7000000.0
2007-08-29 10:08:00,1.95065,1.95127,1.95065,1.95127,7000000.0
2007-08-29 10:09:00,1.95152,1.95169,1.95128,1.95128,7000000.0
2007-08-29 10:10:00,1.95119,1.95127,1.95111,1.95111,7000000.0
2007-08-29 10:11:00,1.95061,1.95061,1.94972,1.94972,7000000.0
2007-08-29 10:12:00,1.94982,1.94998,1.94957,1.94977,8000000.0
2007-08-29 10:13:00,1.94945,1.94945,1.9473,1.9473,8000000.0
2007-08-29 10:14:00,1.94707,1.948,1.94707,1.948,7000000.0
2007-08-29 10:15:00,1.94829,1.94829,1.94784,1.9481,10000000.0
2007-08-29 10:16:00,1.94836,1.94844,1.94829,1.9483,7000000.0
2007-08-29 10:17:00,1.94821,1.94826,1.94795,1.94813,11000000.0
2007-08-29 10:18:00,1.9483,1.94896,1.94823,1.94896,8000000.0
2007-08-29 10:19:00,1.94995,1.95006,1.94963,1.95006,9000000.0
2007-08-29 10:20:00,1.9499,1.9499,1.94941,1.94955,7000000.0
2007-08-29 10:21:00,1.951,1.95151,1.951,1.95151,8000000.0
2007-08-29 10:22:00,1.95081,1.95081,1.95051,1.95063,7000000.0
2007-08-29 10:23:00,1.95005,1.95038,1.95005,1.95034,7000000.0
2007-08-29 10:24:00,1.95045,1.95053,1.95017,1.95029,7000000.0
2007-08-29 10:25:00,1.95008,1.95029,1.95005,1.95023,9000000.0
2007-08-29 10:26:00,1.95028,1.9506,1.95028,1.9506,11000000.0
2007-08-29 10:27:00,1.95011,1.95092,1.94944,1.95092,8000000.0
2007-08-29 10:28:00,1.95077,1.95135,1.95077,1.95135,9000000.0
2007-08-29 10:29:00,1.95126,1.95184,1.95126,1.95181,8000000.0
2007-08-29 10:30:00,1.95171,1.95173,1.95144,1.95151,8000000.0
2007-08-29 10:31:00,1.95199,1.95251,1.95199,1.95234,7000000.0
2007-08-29 10:32:00,1.9525,1.95287,1.9525,1.95287,9000000.0
2007-08-29 10:33:00,1.95287,1.95294,1.95281,1.95291,7000000.0
2007-08-29 10:34:00,1.95271,1.95271,1.95248,1.9526,7000000.0
2007-08-29 10:35:00,1.95264,1.95264,1.95169,1.95169,7000000.0
2007-08-29 10:36:00,1.95181,1.95184,1.95148,1.95149,8000000.0
2007-08-29 10:37:00,1.95139,1.95139,1.95123,1.9513,8000000.0
2007-08-29 10:38:00,1.95143,1.95143,1.9513,1.95137,10000000.0
2007-08-29 10:39:00,1.95131,1.95141,1.95121,1.95126,8000000.0
2007-08-29 10:40:00,1.95132,1.95165,1.95132,1.95147,7000000.0
2007-08-29 10:41:00,1.9514,1.95147,1.95124,1.95134,9000000.0
2007-08-29 10:42:00,1.9514,1.95152,1.95117,1.95117,7000000.0
2007-08-29 10:43:00,1.95128,1.95158,1.95121,1.95158,10000000.0
2007-08-29 10:44:00,1.9516,1.9521,1.9516,1.9521,7000000.0
2007-08-29 10:45:00,1.95229,1.95267,1.95229,1.95252,8000000.0
2007-08-29 10:46:00,1.95246,1.95272,1.95246,1.95272,8000000.0
2007-08-29 10:47:00,1.95275,1.95277,1.95241,1.9525,7000000.0
2007-08-29 10:48:00,1.9526,1.95264,1.95254,1.95256,8000000.0
2007-08-29 10:49:00,1.9525,1.95275,1.9523,1.95275,9000000.0
2007-08-29 10:50:00,1.95292,1.95325,1.95283,1.95325,8000000.0
2007-08-29 10:51:00,1.95314,1.95314,1.95211,1.95211,9000000.0
2007-08-29 10:52:00,1.95174,1.95179,1.95158,1.95167,8000000.0
2007-08-29 10:53:00,1.9514,1.9514,1.95113,1.95138,9000000.0
2007-08-29 10:54:00,1.9515,1.95219,1.9515,1.95219,10000000.0
2007-08-29 10:55:00,1.95209,1.95209,1.95166,1.95166,7000000.0
2007-08-29 10:56:00,1.95203,1.95254,1.95038,1.95232,7000000.0
2007-08-29 10:57:00,1.95232,1.95232,1.95181,1.95181,8000000.0
2007-08-29 10:58:00,1.95177,1.95178,1.95151,1.95152,7000000.0
2007-08-29 10:59:00,1.95093,1.95146,1.95093,1.95143,11000000.0
2007-08-29 11:00:00,1.95118,1.95122,1.94983,1.94983,7000000.0
2007-08-29 11:01:00,1.95123,1.95123,1.95102,1.95107,8000000.0
2007-08-29 11:02:00,1.95114,1.9512,1.95109,1.95109,7000000.0
2007-08-29 11:03:00,1.9511,1.95143,1.9511,1.95118,11000000.0
2007-08-29 11:04:00,1.95106,1.95106,1.9509,1.9509,11000000.0
2007-08-29 11:05:00,1.95098,1.95131,1.95091,1.95131,7000000.0
2007-08-29 11:06:00,1.95097,1.95097,1.95001,1.95004,8000000.0
2007-08-29 11:07:00,1.95042,1.95053,1.95038,1.95038,7000000.0
2007-08-29 11:08:00,1.95058,1.95079,1.95058,1.9506,9000000.0
2007-08-29 11:09:00,1.95077,1.95077,1.95031,1.95031,8000000.0
2007-08-29 11:10:00,1.95014,1.95021,1.94995,1.95021,8000000.0
2007-08-29 11:11:00,1.9498,1.9498,1.94899,1.94899,10000000.0
2007-08-29 11:12:00,1.94883,1.94893,1.94882,1.94893,7000000.0
2007-08-29 11:13:00,1.94876,1.94962,1.94859,1.94962,11000000.0
2007-08-29 11:14:00,1.94892,1.94894,1.94877,1.94894,11000000.0
2007-08-29 11:15:00,1.94888,1.94888,1.94844,1.94844,7000000.0
2007-08-29 11:16:00,1.94781,1.94781,1.94727,1.94727,7000000.0
2007-08-29 11:17:00,1.94713,1.94733,1.94713,1.94718,7000000.0
2007-08-29 11:18:00,1.94723,1.94723,1.94685,1.94685,10000000.0
2007-08-29 11:19:00,1.94691,1.9472,1.9468,1.94683,11000000.0
2007-08-29 11:20:00,1.94691,1.9471,1.94681,1.94681,8000000.0
2007-08-29 11:21:00,1.94682,1.94686,1.94667,1.94676,7000000.0
2007-08-29 11:22:00,1.94662,1.94692,1.94662,1.9467,8000000.0
2007-08-29 11:23:00,1.94647,1.94647,1.94624,1.94638,8000000.0
2007-08-29 11:24:00,1.94637,1.94637,1.94609,1.9461,7000000.0
2007-08-29 11:25:00,1.94609,1.94649,1.94609,1.94633,8000000.0
2007-08-29 11:26:00,1.94574,1.94574,1.94497,1.94497,11000000.0
2007-08-29 11:27:00,1.9453,1.94541,1.94509,1.94517,8000000.0
2007-08-29 11:28:00,1.94507,1.94544,1.94507,1.94516,7000000.0
2007-08-29 11:29:00,1.94493,1.94493,1.94406,1.94428,8000000.0
2007-08-29 11:30:00,1.94417,1.94446,1.94417,1.94445,7000000.0
2007-08-29 11:31:00,1.94387,1.94399,1.94331,1.94331,11000000.0
2007-08-29 11:32:00,1.94297,1.94297,1.94278,1.94291,11000000.0
2007-08-29 11:33:00,1.94246,1.94246,1.94133,1.94133,7000000.0
2007-08-29 11:34:00,1.94135,1.94172,1.94088,1.94088,7000000.0
2007-08-29 11:35:00,1.94035,1.94035,1.93964,1.93995,10000000.0
2007-08-29 11:36:00,1.9397,1.9397,1.93944,1.93955,8000000.0
2007-08-29 11:37:00,1.93953,1.93961,1.9392,1.93942,8000000.0
2007-08-29 11:38:00,1.93943,1.93949,1.9393,1.93948,9000000.0
2007-08-29 11:39:00,1.93942,1.93995,1.93942,1.93995,9000000.0
2007-08-29 11:40:00,1.94044,1.94044,1.94002,1.94024,11000000.0
2007-08-29 11:41:00,1.94038,1.94051,1.94036,1.94036,11000000.0
2007-08-29 11:42:00,1.94048,1.94123,1.94048,1.9411,11000000.0
2007-08-29 11:43:00,1.94118,1.94155,1.94118,1.94149,7000000.0
2007-08-29 11:44:00,1.94168,1.94184,1.94166,1.94181,7000000.0
2007-08-29 11:45:00,1.94208,1.94295,1.94208,1.94295,11000000.0
2007-08-29 11:46:00,1.94268,1.94268,1.94192,1.94192,7000000.0
2007-08-29 11:47:00,1.94187,1.94245,1.94187,1.94235,9000000.0
2007-08-29 11:48:00,1.94243,1.94253,1.94231,1.94241,10000000.0
2007-08-29 11:49:00,1.94224,1.94237,1.94222,1.94229,7000000.0
2007-08-29 11:50:00,1.94255,1.94259,1.9424,1.94248,7000000.0
2007-08-29 11:51:00,1.94271,1.94361,1.94271,1.94361,8000000.0
2007-08-29 11:52:00,1.94338,1.94378,1.94338,1.94368,10000000.0
2007-08-29 11:53:00,1.94362,1.94409,1.94362,1.9437,10000000.0
2007-08-29 11:54:00,1.94386,1.94406,1.94376,1.94381,9000000.0
2007-08-29 11:55:00,1.94403,1.94403,1.94371,1.94373,8000000.0
2007-08-29 11:56:00,1.9438,1.9438,1.94343,1.94344,11000000.0
2007-08-29 11:57:00,1.94351,1.94352,1.94329,1.94329,8000000.0
2007-08-29 11:58:00,1.94307,1.94307,1.9423,1.94258,9000000.0
2007-08-29 11:59:00,1.94283,1.94283,1.94258,1.94258,7000000.0
2007-08-29 12:00:00,1.94258,1.94258,1.94223,1.94223,7000000.0
2007-08-29 12:01:00,1.94224,1.94236,1.9422,1.94226,10000000.0
2007-08-29 12:02:00,1.94237,1.94248,1.94232,1.94247,10000000.0
2007-08-29 12:03:00,1.94204,1.94218,1.94202,1.94218,7000000.0
2007-08-29 12:04:00,1.9421,1.9429,1.94199,1.9429,9000000.0
2007-08-29 12:05:00,1.94279,1.94312,1.94279,1.94312,11000000.0
2007-08-29 12:06:00,1.94313,1.94313,1.94288,1.94288,7000000.0
2007-08-29 12:07:00,1.94291,1.94291,1.94255,1.9427,7000000.0
2007-08-29 12:08:00,1.94259,1.9428,1.94237,1.94275,9000000.0
2007-08-29 12:09:00,1.94315,1.94332,1.9431,1.94322,8000000.0
2007-08-29 12:10:00,1.94311,1.94311,1.94223,1.94223,8000000.0
2007-08-29 12:11:00,1.94214,1.94246,1.94208,1.94245,7000000.0
2007-08-29 12:12:00,1.94293,1.94341,1.94293,1.94334,7000000.0
2007-08-29 12:13:00,1.94309,1.94309,1.9426,1.9426,10000000.0
2007-08-29 12:14:00,1.94257,1.94284,1.94257,1.94278,8000000.0
2007-08-29 12:15:00,1.94274,1.94274,1.94216,1.94228,8000000.0
2007-08-29 12:16:00,1.94235,1.94235,1.94204,1.94212,8000000.0
2007-08-29 12:17:00,1.942,1.94204,1.94194,1.94197,8000000.0
2007-08-29 12:18:00,1.94131,1.94131,1.94069,1.94088,11000000.0
2007-08-29 12:19:00,1.94104,1.94139,1.94103,1.94139,9000000.0
2007-08-29 12:20:00,1.94145,1.94166,1.94125,1.94166,10000000.0
2007-08-29 12:21:00,1.94168,1.94172,1.93953,1.93953,7000000.0
2007-08-29 12:22:00,1.94193,1.94227,1.94193,1.94227,8000000.0
2007-08-29 12:23:00,1.94226,1.94251,1.94226,1.94233,7000000.0
2007-08-29 12:24:00,1.94227,1.94254,1.94185,1.94254,7000000.0
2007-08-29 12:25:00,1.94237,1.94251,1.94233,1.94236,9000000.0
2007-08-29 12:26:00,1.94254,1.94258,1.94242,1.94242,8000000.0
2007-08-29 12:27:00,1.942,1.942,1.9416,1.94194,10000000.0
2007-08-29 12:28:00,1.9419,1.94226,1.9419,1.94226,9000000.0
2007-08-29 12:29:00,1.94182,1.94182,1.94131,1.94138,9000000.0
2007-08-29 12:30:00,1.94093,1.94093,1.94071,1.94079,7000000.0
2007-08-29 12:31:00,1.94058,1.94058,1.94021,1.94037,11000000.0
2007-08-29 12:32:00,1.94047,1.94047,1.93985,1.93985,7000000.0
2007-08-29 12:33:00,1.94002,1.94002,1.93975,1.93991,7000000.0
2007-08-29 12:34:00,1.93988,1.94093,1.93988,1.94093,7000000.0
2007-08-29 12:35:00,1.94008,1.94008,1.93985,1.9399,8000000.0
2007-08-29 12:36:00,1.94007,1.94078,1.94007,1.94074,8000000.0
2007-08-29 12:37:00,1.94065,1.94065,1.94023,1.94023,9000000.0
2007-08-29 12:38:00,1.94026,1.9406,1.94025,1.9406,8000000.0
2007-08-29 12:39:00,1.94027,1.94027,1.94009,1.94009,9000000.0
2007-08-29 12:40:00,1.94076,1.94119,1.94076,1.94117,7000000.0
2007-08-29 12:41:00,1.9414,1.94208,1.9414,1.94208,8000000.0
2007-08-29 12:42:00,1.94199,1.94203,1.94181,1.942,9000000.0
2007-08-29 12:43:00,1.9415,1.94196,1.94122,1.94128,9000000.0
2007-08-29 12:44:00,1.94255,1.94283,1.94255,1.9428,8000000.0
2007-08-29 12:45:00,1.94277,1.94278,1.9424,1.94267,10000000.0
2007-08-29 12:46:00,1.94253,1.94253,1.94192,1.94192,9000000.0
2007-08-29 12:47:00,1.94181,1.94206,1.94177,1.94177,10000000.0
2007-08-29 12:48:00,1.94154,1.94225,1.94154,1.94225,11000000.0
2007-08-29 12:49:00,1.94234,1.94234,1.9418,1.9418,7000000.0
2007-08-29 12:50:00,1.94203,1.94203,1.94147,1.94147,7000000.0
2007-08-29 12:51:00,1.94142,1.94142,1.94083,1.94083,8000000.0
2007-08-29 12:52:00,1.94089,1.94089,1.94042,1.94083,11000000.0
2007-08-29 12:53:00,1.94072,1.94072,1.94053,1.94062,8000000.0
2007-08-29 12:54:00,1.94057,1.94057,1.94016,1.94016,7000000.0
2007-08-29 12:55:00,1.94008,1.94032,1.94008,1.94025,8000000.0
2007-08-29 12:56:00,1.94015,1.94026,1.94014,1.94021,7000000.0
2007-08-29 12:57:00,1.9399,1.94004,1.93979,1.93993,7000000.0
2007-08-29 12:58:00,1.93984,1.9399,1.9396,1.9396,8000000.0
2007-08-29 12:59:00,1.93958,1.93958,1.93864,1.93864,7000000.0
2007-08-29 13:00:00,1.93843,1.93861,1.93843,1.93843,8000000.0
2007-08-29 13:01:00,1.9386,1.93941,1.9386,1.93927,8000000.0
2007-08-29 13:02:00,1.93955,1.94011,1.93934,1.94011,7000000.0
2007-08-29 13:03:00,1.93993,1.93993,1.93933,1.93938,8000000.0
2007-08-29 13:04:00,1.93889,1.94011,1.93889,1.94011,7000000.0
2007-08-29 13:05:00,1.94023,1.94034,1.94009,1.94028,8000000.0
2007-08-29 13:06:00,1.94036,1.94078,1.94035,1.94078,7000000.0
2007-08-29 13:07:00,1.94115,1.94127,1.94113,1.94127,7000000.0
2007-08-29 13:08:00,1.94101,1.94101,1.94044,1.94065,10000000.0
2007-08-29 13:09:00,1.94097,1.94107,1.94085,1.94087,7000000.0
2007-08-29 13:10:00,1.941,1.9414,1.94097,1.9414,9000000.0
2007-08-29 13:11:00,1.94154,1.94165,1.94116,1.94165,8000000.0
2007-08-29 13:12:00,1.94228,1.94317,1.94228,1.94271,8000000.0
2007-08-29 13:13:00,1.94275,1.94291,1.94246,1.9425,9000000.0
2007-08-29 13:14:00,1.94244,1.94256,1.94176,1.94176,7000000.0
2007-08-29 13:15:00,1.94169,1.94197,1.94169,1.94197,8000000.0
2007-08-29 13:16:00,1.94203,1.94203,1.9406,1.9406,8000000.0
2007-08-29 13:17:00,1.94032,1.94032,1.93958,1.93958,9000000.0
2007-08-29 13:18:00,1.93922,1.93931,1.93901,1.93925,10000000.0
2007-08-29 13:19:00,1.93936,1.9397,1.93898,1.9397,8000000.0
2007-08-29 13:20:00,1.94046,1.9409,1.94027,1.9409,8000000.0
2007-08-29 13:21:00,1.9406,1.94148,1.9405,1.94148,7000000.0
2007-08-29 13:22:00,1.9424,1.94269,1.94239,1.94267,11000000.0
2007-08-29 13:23:00,1.94282,1.94305,1.94282,1.94291,8000000.0
2007-08-29 13:24:00,1.9428,1.9428,1.94268,1.94268,7000000.0
2007-08-29 13:25:00,1.94267,1.94282,1.94263,1.94271,11000000.0
2007-08-29 13:26:00,1.94267,1.94267,1.94216,1.94216,10000000.0
2007-08-29 13:27:00,1.94168,1.94184,1.94167,1.94169,8000000.0
2007-08-29 13:28:00,1.94163,1.94196,1.94163,1.94191,21000000.0
2007-08-29 13:29:00,1.94177,1.94177,1.9416,1.9416,17000000.0
2007-08-29 13:30:00,1.94187,1.94195,1.94155,1.94165,7000000.0
2007-08-29 13:31:00,1.94158,1.94158,1.94103,1.94103,9000000.0
2007-08-29 13:32:00,1.94099,1.94118,1.94099,1.94118,14000000.0
2007-08-29 13:33:00,1.94177,1.94234,1.94177,1.94234,14000000.0
2007-08-29 13:34:00,1.94239,1.94345,1.94239,1.94345,31000000.0
2007-08-29 13:35:00,1.94336,1.94344,1.94319,1.94344,17000000.0
2007-08-29 13:36:00,1.94332,1.94354,1.94332,1.94342,24000000.0
2007-08-29 13:37:00,1.94355,1.94355,1.94288,1.94288,10000000.0
2007-08-29 13:38:00,1.94331,1.94357,1.94328,1.94349,18000000.0
2007-08-29 13:39:00,1.94361,1.94392,1.94361,1.94392,15000000.0
2007-08-29 13:40:00,1.94403,1.94458,1.94403,1.94407,29000000.0
2007-08-29 13:41:00,1.94422,1.94441,1.94422,1.94441,13000000.0
2007-08-29 13:42:00,1.9442,1.9442,1.94363,1.94363,8000000.0
2007-08-29 13:43:00,1.9435,1.9435,1.94338,1.9434,10000000.0
2007-08-29 13:44:00,1.94335,1.94335,1.94303,1.94308,26000000.0
2007-08-29 13:45:00,1.94308,1.94356,1.94303,1.94356,22000000.0
2007-08-29 13:46:00,1.94378,1.94378,1.94306,1.94306,19000000.0
2007-08-29 13:47:00,1.94333,1.94333,1.94325,1.94325,17000000.0
2007-08-29 13:48:00,1.94333,1.94333,1.94295,1.94312,22000000.0
2007-08-29 13:49:00,1.94327,1.94357,1.94327,1.94357,24000000.0
2007-08-29 13:50:00,1.94384,1.94392,1.94357,1.94363,15000000.0
2007-08-29 13:51:00,1.9436,1.94456,1.9436,1.94456,22000000.0
2007-08-29 13:52:00,1.94466,1.94536,1.9442,1.94536,32000000.0
2007-08-29 13:53:00,1.94519,1.94519,1.94499,1.94509,28000000.0
2007-08-29 13:54:00,1.94504,1.94504,1.94436,1.94436,31000000.0
2007-08-29 13:55:00,1.94429,1.94438,1.94427,1.94428,20000000.0
2007-08-29 13:56:00,1.94448,1.94553,1.94448,1.9452,24000000.0
2007-08-29 13:57:00,1.94506,1.94593,1.94506,1.94593,34000000.0
2007-08-29 13:58:00,1.94665,1.94806,1.94665,1.94796,16000000.0
2007-08-29 13:59:00,1.94797,1.94811,1.9478,1.9478,30000000.0
2007-08-29 14:00:00,1.94751,1.9479,1.94751,1.94773,39000000.0
2007-08-29 14:01:00,1.94785,1.94785,1.9476,1.9476,30000000.0
2007-08-29 14:02:00,1.94774,1.94861,1.94774,1.94861,19000000.0
2007-08-29 14:03:00,1.94886,1.95006,1.94886,1.95006,23000000.0
2007-08-29 14:04:00,1.95029,1.95206,1.95029,1.95206,33000000.0
2007-08-29 14:05:00,1.95199,1.95234,1.95174,1.95234,28000000.0
2007-08-29 14:06:00,1.95228,1.95228,1.9511,1.9511,31000000.0
2007-08-29 14:07:00,1.94998,1.9502,1.94988,1.9499,31000000.0
2007-08-29 14:08:00,1.95012,1.95077,1.95012,1.95077,27000000.0
2007-08-29 14:09:00,1.9509,1.9509,1.95061,1.95076,27000000.0
2007-08-29 14:10:00,1.95085,1.95135,1.95076,1.95076,24000000.0
2007-08-29 14:11:00,1.95036,1.95036,1.94994,1.94994,21000000.0
2007-08-29 14:12:00,1.94959,1.95047,1.94959,1.95031,22000000.0
2007-08-29 14:13:00,1.95019,1.95078,1.95015,1.95072,13000000.0
2007-08-29 14:14:00,1.95106,1.95127,1.95106,1.95127,21000000.0
2007-08-29 14:15:00,1.95138,1.95138,1.95094,1.95094,25000000.0
2007-08-29 14:16:00,1.9511,1.95253,1.9511,1.95253,26000000.0
2007-08-29 14:17:00,1.95292,1.95303,1.95284,1.95303,32000000.0
2007-08-29 14:18:00,1.95303,1.95313,1.95265,1.95265,27000000.0
2007-08-29 14:19:00,1.95236,1.95272,1.95236,1.95255,35000000.0
2007-08-29 14:20:00,1.95285,1.95301,1.95276,1.95301,32000000.0
2007-08-29 14:21:00,1.95299,1.95299,1.9521,1.9521,39000000.0
2007-08-29 14:22:00,1.95208,1.95208,1.9517,1.9517,22000000.0
2007-08-29 14:23:00,1.95094,1.95095,1.95034,1.95034,40000000.0
2007-08-29 14:24:00,1.9502,1.95061,1.94987,1.95061,10000000.0
2007-08-29 14:25:00,1.95043,1.95043,1.94969,1.94969,35000000.0
2007-08-29 14:26:00,1.9495,1.94993,1.94912,1.94912,18000000.0
2007-08-29 14:27:00,1.94934,1.95033,1.94934,1.95015,28000000.0
2007-08-29 14:28:00,1.95026,1.95044,1.9499,1.95034,21000000.0
2007-08-29 14:29:00,1.95005,1.9501,1.94968,1.94968,16000000.0
2007-08-29 14:30:00,1.94953,1.94953,1.94934,1.94937,25000000.0
2007-08-29 14:31:00,1.94966,1.9498,1.94966,1.9498,26000000.0
2007-08-29 14:32:00,1.94987,1.95007,1.94987,1.95007,32000000.0
2007-08-29 14:33:00,1.94995,1.94998,1.94962,1.94962,20000000.0
2007-08-29 14:34:00,1.94957,1.94957,1.9492,1.94925,25000000.0
2007-08-29 14:35:00,1.94913,1.94913,1.9487,1.9487,23000000.0
2007-08-29 14:36:00,1.94886,1.94909,1.94872,1.94909,11000000.0
2007-08-29 14:37:00,1.94954,1.94993,1.94954,1.94993,41000000.0
2007-08-29 14:38:00,1.94975,1.95015,1.94975,1.94994,54000000.0
2007-08-29 14:39:00,1.94985,1.94989,1.94921,1.94921,36000000.0
2007-08-29 14:40:00,1.94901,1.94901,1.94848,1.94848,36000000.0
2007-08-29 14:41:00,1.94851,1.94863,1.94843,1.94843,41000000.0
2007-08-29 14:42:00,1.94845,1.94873,1.94845,1.94865,19000000.0
2007-08-29 14:43:00,1.94851,1.94869,1.94841,1.94841,20000000.0
2007-08-29 14:44:00,1.94811,1.94832,1.94811,1.94814,25000000.0
2007-08-29 14:45:00,1.94822,1.94882,1.94822,1.94882,33000000.0
2007-08-29 14:46:00,1.94876,1.94891,1.94876,1.94891,11000000.0
2007-08-29 14:47:00,1.94902,1.94902,1.94871,1.94871,7000000.0
2007-08-29 14:48:00,1.9488,1.9488,1.9486,1.9486,21000000.0
2007-08-29 14:49:00,1.94858,1.94891,1.94858,1.94881,32000000.0
2007-08-29 14:50:00,1.94911,1.94938,1.94902,1.94938,33000000.0
2007-08-29 14:51:00,1.94937,1.94961,1.94921,1.94961,37000000.0
2007-08-29 14:52:00,1.95,1.95018,1.95,1.95018,17000000.0
2007-08-29 14:53:00,1.95005,1.95006,1.94996,1.95,22000000.0
2007-08-29 14:54:00,1.95018,1.95018,1.94994,1.95015,17000000.0
2007-08-29 14:55:00,1.95005,1.95012,1.94996,1.95012,7000000.0
2007-08-29 14:56:00,1.95047,1.95116,1.95047,1.95116,21000000.0
2007-08-29 14:57:00,1.95111,1.95143,1.95111,1.95141,12000000.0
2007-08-29 14:58:00,1.95107,1.95197,1.95107,1.95173,31000000.0
2007-08-29 14:59:00,1.95208,1.9522,1.95205,1.9522,20000000.0
2007-08-29 15:00:00,1.95201,1.9522,1.95144,1.95144,32000000.0
2007-08-29 15:01:00,1.95122,1.95122,1.95069,1.95089,14000000.0
2007-08-29 15:02:00,1.95087,1.95105,1.95054,1.95069,26000000.0
2007-08-29 15:03:00,1.95077,1.95077,1.94999,1.95052,30000000.0
2007-08-29 15:04:00,1.95049,1.95074,1.95037,1.9506,29000000.0
2007-08-29 15:05:00,1.95054,1.95066,1.95044,1.95048,28000000.0
2007-08-29 15:06:00,1.95045,1.95052,1.95035,1.95035,16000000.0
2007-08-29 15:07:00,1.95039,1.95054,1.95039,1.95054,26000000.0
2007-08-29 15:08:00,1.95037,1.95074,1.95037,1.95065,25000000.0
2007-08-29 15:09:00,1.95109,1.95109,1.95085,1.95085,34000000.0
2007-08-29 15:10:00,1.95069,1.95087,1.95066,1.95082,36000000.0
2007-08-29 15:11:00,1.9506,1.95073,1.95045,1.95045,27000000.0
2007-08-29 15:12:00,1.9506,1.95071,1.95055,1.95055,26000000.0
2007-08-29 15:13:00,1.95014,1.95014,1.94985,1.95008,41000000.0
2007-08-29 15:14:00,1.95018,1.95062,1.94993,1.95043,30000000.0
2007-08-29 15:15:00,1.95033,1.95045,1.94971,1.94971,21000000.0
2007-08-29 15:16:00,1.95021,1.95031,1.94984,1.94984,9000000.0
2007-08-29 15:17:00,1.94993,1.95065,1.94993,1.95065,26000000.0
2007-08-29 15:18:00,1.9507,1.9507,1.95005,1.95011,10000000.0
2007-08-29 15:19:00,1.95011,1.95033,1.95011,1.95033,16000000.0
2007-08-29 15:20:00,1.95043,1.95059,1.95039,1.95059,20000000.0
2007-08-29 15:21:00,1.95057,1.95068,1.94999,1.94999,12000000.0
2007-08-29 15:22:00,1.94917,1.94917,1.94904,1.94915,22000000.0
2007-08-29 15:23:00,1.94912,1.94928,1.94886,1.94928,36000000.0
2007-08-29 15:24:00,1.94948,1.94965,1.94932,1.94948,11000000.0
2007-08-29 15:25:00,1.94926,1.94931,1.9491,1.94917,14000000.0
2007-08-29 15:26:00,1.94941,1.94944,1.94914,1.94942,40000000.0
2007-08-29 15:27:00,1.94948,1.94952,1.9494,1.94949,32000000.0
2007-08-29 15:28:00,1.9498,1.9498,1.94933,1.94978,55000000.0
2007-08-29 15:29:00,1.94975,1.94975,1.94752,1.94926,47000000.0
2007-08-29 15:30:00,1.94721,1.9496,1.94664,1.9496,71000000.0
2007-08-29 15:31:00,1.94947,1.94967,1.94932,1.9495,58000000.0
2007-08-29 15:32:00,1.94895,1.94895,1.94824,1.94824,25000000.0
2007-08-29 15:33:00,1.94816,1.94838,1.9481,1.94834,32000000.0
2007-08-29 15:34:00,1.94843,1.94843,1.94742,1.94742,22000000.0
2007-08-29 15:35:00,1.9473,1.94744,1.94707,1.94707,30000000.0
2007-08-29 15:36:00,1.94717,1.94799,1.94717,1.94749,23000000.0
2007-08-29 15:37:00,1.94719,1.94727,1.94715,1.94727,24000000.0
2007-08-29 15:38:00,1.94724,1.94747,1.94716,1.94747,61000000.0
2007-08-29 15:39:00,1.94769,1.94792,1.94745,1.9479,40000000.0
2007-08-29 15:40:00,1.94811,1.94823,1.94784,1.94814,37000000.0
2007-08-29 15:41:00,1.94818,1.94835,1.94812,1.94831,43000000.0
2007-08-29 15:42:00,1.94808,1.94842,1.94808,1.94842,41000000.0
2007-08-29 15:43:00,1.94805,1.94805,1.94781,1.94781,30000000.0
2007-08-29 15:44:00,1.94847,1.9492,1.94847,1.94905,29000000.0
2007-08-29 15:45:00,1.94947,1.94984,1.94947,1.94958,36000000.0
2007-08-29 15:46:00,1.94967,1.9505,1.94967,1.9505,24000000.0
2007-08-29 15:47:00,1.9504,1.95068,1.9504,1.95068,31000000.0
2007-08-29 15:48:00,1.95072,1.95096,1.95072,1.95077,33000000.0
2007-08-29 15:49:00,1.95059,1.95062,1.94903,1.94903,25000000.0
2007-08-29 15:50:00,1.94902,1.94902,1.9488,1.94896,11000000.0
2007-08-29 15:51:00,1.94922,1.94923,1.94902,1.94906,37000000.0
2007-08-29 15:52:00,1.94913,1.94913,1.94842,1.94842,23000000.0
2007-08-29 15:53:00,1.9485,1.9485,1.94793,1.94793,15000000.0
2007-08-29 15:54:00,1.9478,1.94784,1.94778,1.94783,26000000.0
2007-08-29 15:55:00,1.94774,1.94809,1.94774,1.94803,33000000.0
2007-08-29 15:56:00,1.94868,1.94884,1.94862,1.94884,36000000.0
2007-08-29 15:57:00,1.94881,1.94897,1.94881,1.94889,34000000.0
2007-08-29 15:58:00,1.94859,1.94876,1.94857,1.94876,24000000.0
2007-08-29 15:59:00,1.94904,1.94982,1.94904,1.94982,23000000.0
2007-08-29 16:00:00,1.95005,1.95027,1.95,1.95026,51000000.0
2007-08-29 16:01:00,1.94984,1.94984,1.94904,1.94904,31000000.0
2007-08-29 16:02:00,1.94889,1.94911,1.94885,1.94893,29000000.0
2007-08-29 16:03:00,1.94873,1.94873,1.94808,1.94808,51000000.0
2007-08-29 16:04:00,1.94814,1.94878,1.94814,1.94861,38000000.0
2007-08-29 16:05:00,1.94858,1.94916,1.94858,1.94903,37000000.0
2007-08-29 16:06:00,1.94875,1.94915,1.94875,1.94914,33000000.0
2007-08-29 16:07:00,1.94921,1.94921,1.94841,1.94841,37000000.0
2007-08-29 16:08:00,1.94828,1.94851,1.94824,1.94847,37000000.0
2007-08-29 16:09:00,1.94853,1.94865,1.94842,1.94865,44000000.0
2007-08-29 16:10:00,1.94858,1.94858,1.94808,1.94808,41000000.0
2007-08-29 16:11:00,1.94836,1.94866,1.94832,1.94832,27000000.0
2007-08-29 16:12:00,1.94848,1.94848,1.94823,1.94838,22000000.0
2007-08-29 16:13:00,1.94823,1.9483,1.94816,1.9483,38000000.0
2007-08-29 16:14:00,1.94814,1.94893,1.94814,1.94879,41000000.0
2007-08-29 16:15:00,1.94881,1.94887,1.94852,1.94852,42000000.0
2007-08-29 16:16:00,1.94871,1.94914,1.9487,1.94914,45000000.0
2007-08-29 16:17:00,1.94875,1.94875,1.9479,1.9479,22000000.0
2007-08-29 16:18:00,1.948,1.94853,1.948,1.94853,49000000.0
2007-08-29 16:19:00,1.94867,1.94887,1.94862,1.94862,27000000.0
2007-08-29 16:20:00,1.94838,1.94839,1.9474,1.9474,52000000.0
2007-08-29 16:21:00,1.94737,1.94774,1.94737,1.94774,37000000.0
2007-08-29 16:22:00,1.94766,1.94766,1.9474,1.94742,50000000.0
2007-08-29 16:23:00,1.9477,1.94776,1.94755,1.94776,48000000.0
2007-08-29 16:24:00,1.94788,1.94822,1.94775,1.94822,44000000.0
2007-08-29 16:25:00,1.948,1.948,1.94777,1.94794,28000000.0
2007-08-29 16:26:00,1.94792,1.94812,1.94788,1.9481,41000000.0
2007-08-29 16:27:00,1.94846,1.94859,1.94836,1.94859,46000000.0
2007-08-29 16:28:00,1.94855,1.94882,1.94852,1.94882,34000000.0
2007-08-29 16:29:00,1.94874,1.949,1.94874,1.949,24000000.0
2007-08-29 16:30:00,1.94929,1.94929,1.94906,1.94919,43000000.0
2007-08-29 16:31:00,1.94917,1.94918,1.94901,1.94918,36000000.0
2007-08-29 16:32:00,1.94922,1.94936,1.94901,1.94936,34000000.0
2007-08-29 16:33:00,1.94946,1.94946,1.94887,1.94887,41000000.0
2007-08-29 16:34:00,1.94897,1.94935,1.94897,1.94925,29000000.0
2007-08-29 16:35:00,1.94949,1.94953,1.94936,1.94947,53000000.0
2007-08-29 16:36:00,1.94954,1.94993,1.94949,1.94993,43000000.0
2007-08-29 16:37:00,1.95002,1.95011,1.94993,1.94999,56000000.0
2007-08-29 16:38:00,1.94969,1.9499,1.94963,1.94986,34000000.0
2007-08-29 16:39:00,1.94987,1.94987,1.94916,1.94954,43000000.0
2007-08-29 16:40:00,1.94945,1.94945,1.9488,1.94898,63000000.0
2007-08-29 16:41:00,1.94914,1.94947,1.94905,1.94942,44000000.0
2007-08-29 16:42:00,1.94953,1.94953,1.94886,1.94902,57000000.0
2007-08-29 16:43:00,1.94919,1.94919,1.94881,1.94894,20000000.0
2007-08-29 16:44:00,1.94906,1.94924,1.94901,1.9491,34000000.0
2007-08-29 16:45:00,1.94922,1.9494,1.94916,1.9494,41000000.0
2007-08-29 16:46:00,1.94948,1.94967,1.94942,1.94967,59000000.0
2007-08-29 16:47:00,1.94964,1.94976,1.9495,1.94958,55000000.0
2007-08-29 16:48:00,1.94933,1.94933,1.94898,1.94923,46000000.0
2007-08-29 16:49:00,1.94883,1.94893,1.94865,1.94881,35000000.0
2007-08-29 16:50:00,1.94879,1.94886,1.94855,1.94865,45000000.0
2007-08-29 16:51:00,1.94879,1.94914,1.94879,1.94914,30000000.0
2007-08-29 16:52:00,1.94936,1.94979,1.94936,1.94979,30000000.0
2007-08-29 16:53:00,1.9495,1.9495,1.94915,1.94915,19000000.0
2007-08-29 16:54:00,1.94881,1.94891,1.94864,1.94876,18000000.0
2007-08-29 16:55:00,1.94871,1.94871,1.9484,1.9484,40000000.0
2007-08-29 16:56:00,1.94833,1.94833,1.94774,1.94774,37000000.0
2007-08-29 16:57:00,1.94679,1.9472,1.94668,1.94704,17000000.0
2007-08-29 16:58:00,1.94699,1.94699,1.94643,1.94644,45000000.0
2007-08-29 16:59:00,1.94601,1.9461,1.94578,1.9461,39000000.0
2007-08-29 17:00:00,1.94626,1.94648,1.94622,1.94622,47000000.0
2007-08-29 17:01:00,1.94562,1.94601,1.94518,1.94518,26000000.0
2007-08-29 17:02:00,1.94437,1.94447,1.94384,1.94384,33000000.0
2007-08-29 17:03:00,1.944,1.94495,1.944,1.94495,33000000.0
2007-08-29 17:04:00,1.94593,1.94601,1.94563,1.94601,37000000.0
2007-08-29 17:05:00,1.94572,1.94572,1.94476,1.94478,35000000.0
2007-08-29 17:06:00,1.94535,1.94617,1.94535,1.94617,46000000.0
2007-08-29 17:07:00,1.94674,1.9471,1.94658,1.94697,33000000.0
2007-08-29 17:08:00,1.94696,1.94696,1.94648,1.94648,45000000.0
2007-08-29 17:09:00,1.94642,1.94642,1.94572,1.94572,47000000.0
2007-08-29 17:10:00,1.94607,1.94655,1.94607,1.94655,36000000.0
2007-08-29 17:11:00,1.94661,1.94676,1.94645,1.94676,44000000.0
2007-08-29 17:12:00,1.94675,1.94702,1.94663,1.94687,23000000.0
2007-08-29 17:13:00,1.94716,1.94724,1.94652,1.94652,35000000.0
2007-08-29 17:14:00,1.94642,1.9467,1.94642,1.9467,27000000.0
2007-08-29 17:15:00,1.94676,1.94688,1.94637,1.94688,26000000.0
2007-08-29 17:16:00,1.9468,1.9468,1.94645,1.94645,27000000.0
2007-08-29 17:17:00,1.94674,1.94674,1.9461,1.9461,38000000.0
2007-08-29 17:18:00,1.94626,1.94642,1.94614,1.94614,29000000.0
2007-08-29 17:19:00,1.94574,1.9459,1.94569,1.94569,19000000.0
2007-08-29 17:20:00,1.94574,1.94636,1.94574,1.94616,29000000.0
2007-08-29 17:21:00,1.9462,1.94638,1.9462,1.94638,26000000.0
2007-08-29 17:22:00,1.94641,1.94679,1.94641,1.94679,30000000.0
2007-08-29 17:23:00,1.94663,1.94674,1.94662,1.94673,32000000.0
2007-08-29 17:24:00,1.94645,1.94645,1.94566,1.94575,23000000.0
2007-08-29 17:25:00,1.94621,1.94653,1.9462,1.9462,20000000.0
2007-08-29 17:26:00,1.94601,1.94643,1.94601,1.9462,18000000.0
2007-08-29 17:27:00,1.9467,1.94673,1.94641,1.94672,44000000.0
2007-08-29 17:28:00,1.94723,1.94723,1.94624,1.94627,39000000.0
2007-08-29 17:29:00,1.94598,1.94598,1.94524,1.94532,36000000.0
2007-08-29 17:30:00,1.94517,1.94535,1.94516,1.94535,61000000.0
2007-08-29 17:31:00,1.94559,1.94559,1.94509,1.94509,62000000.0
2007-08-29 17:32:00,1.94502,1.94502,1.94403,1.94403,54000000.0
2007-08-29 17:33:00,1.94346,1.94372,1.94244,1.94297,64000000.0
2007-08-29 17:34:00,1.94284,1.94302,1.94277,1.94301,60000000.0
2007-08-29 17:35:00,1.94303,1.94303,1.94274,1.94274,43000000.0
2007-08-29 17:36:00,1.94227,1.94227,1.94142,1.94142,58000000.0
2007-08-29 17:37:00,1.94178,1.94272,1.94178,1.94264,47000000.0
2007-08-29 17:38:00,1.94294,1.94411,1.94294,1.94411,44000000.0
2007-08-29 17:39:00,1.94418,1.94435,1.94395,1.94435,41000000.0
2007-08-29 17:40:00,1.94444,1.94454,1.9444,1.94452,59000000.0
2007-08-29 17:41:00,1.94495,1.94505,1.94472,1.94505,50000000.0
2007-08-29 17:42:00,1.94455,1.94646,1.94455,1.94646,37000000.0
2007-08-29 17:43:00,1.94594,1.94594,1.94562,1.94562,33000000.0
2007-08-29 17:44:00,1.94524,1.94524,1.94493,1.94493,46000000.0
2007-08-29 17:45:00,1.94487,1.94534,1.94487,1.94534,49000000.0
2007-08-29 17:46:00,1.94507,1.9451,1.94479,1.94479,56000000.0
2007-08-29 17:47:00,1.94485,1.94506,1.94481,1.94481,65000000.0
2007-08-29 17:48:00,1.94471,1.94471,1.9444,1.94457,61000000.0
2007-08-29 17:49:00,1.94463,1.94485,1.94434,1.94434,72000000.0
2007-08-29 17:50:00,1.94439,1.94458,1.94437,1.94458,53000000.0
2007-08-29 17:51:00,1.94456,1.94479,1.94424,1.94479,54000000.0
2007-08-29 17:52:00,1.94487,1.94487,1.94456,1.94456,51000000.0
2007-08-29 17:53:00,1.94453,1.94492,1.94453,1.94492,42000000.0
2007-08-29 17:54:00,1.94541,1.94541,1.94497,1.94497,32000000.0
2007-08-29 17:55:00,1.94482,1.94487,1.94472,1.94487,32000000.0
2007-08-29 17:56:00,1.94483,1.94485,1.94466,1.94485,47000000.0
2007-08-29 17:57:00,1.94484,1.94511,1.9446,1.94495,34000000.0
2007-08-29 17:58:00,1.94507,1.94552,1.94507,1.94552,44000000.0
2007-08-29 17:59:00,1.94528,1.94528,1.94501,1.94501,39000000.0
2007-08-29 18:00:00,1.94494,1.94496,1.94475,1.94475,32000000.0
2007-08-29 18:01:00,1.94492,1.94492,1.94452,1.94452,52000000.0
2007-08-29 18:02:00,1.94448,1.94475,1.94433,1.94465,30000000.0
2007-08-29 18:03:00,1.94482,1.94499,1.94482,1.94499,38000000.0
2007-08-29 18:04:00,1.94455,1.94458,1.9443,1.94453,38000000.0
2007-08-29 18:05:00,1.94416,1.9443,1.94396,1.94411,36000000.0
2007-08-29 18:06:00,1.94441,1.94454,1.94441,1.94451,32000000.0
2007-08-29 18:07:00,1.94442,1.94442,1.94418,1.94418,38000000.0
2007-08-29 18:08:00,1.94428,1.94477,1.94405,1.94472,56000000.0
2007-08-29 18:09:00,1.94424,1.94472,1.94424,1.94427,34000000.0
2007-08-29 18:10:00,1.94446,1.94457,1.94438,1.94448,26000000.0
2007-08-29 18:11:00,1.94435,1.94442,1.94421,1.94442,34000000.0
2007-08-29 18:12:00,1.94413,1.94438,1.9441,1.94438,24000000.0
2007-08-29 18:13:00,1.94445,1.94482,1.94445,1.94474,30000000.0
2007-08-29 18:14:00,1.94465,1.94465,1.94429,1.94429,22000000.0
2007-08-29 18:15:00,1.9444,1.9453,1.94429,1.9453,21000000.0
2007-08-29 18:16:00,1.94525,1.94531,1.94475,1.94475,66000000.0
2007-08-29 18:17:00,1.94466,1.94489,1.94465,1.94466,60000000.0
2007-08-29 18:18:00,1.94458,1.94461,1.94454,1.94458,33000000.0
2007-08-29 18:19:00,1.94451,1.94451,1.94405,1.94405,46000000.0
2007-08-29 18:20:00,1.94417,1.94458,1.94415,1.94458,61000000.0
2007-08-29 18:21:00,1.94446,1.94488,1.9444,1.94488,37000000.0
2007-08-29 18:22:00,1.94485,1.94485,1.94467,1.94476,49000000.0
2007-08-29 18:23:00,1.94475,1.94516,1.94475,1.94516,34000000.0
2007-08-29 18:24:00,1.94526,1.94598,1.94526,1.94598,47000000.0
2007-08-29 18:25:00,1.94585,1.94606,1.94583,1.94596,31000000.0
2007-08-29 18:26:00,1.94589,1.94642,1.94565,1.94642,43000000.0
2007-08-29 18:27:00,1.94652,1.94652,1.94623,1.94623,35000000.0
2007-08-29 18:28:00,1.94594,1.94641,1.94594,1.94641,18000000.0
2007-08-29 18:29:00,1.94638,1.94684,1.94638,1.94684,24000000.0
2007-08-29 18:30:00,1.94707,1.94742,1.94707,1.94741,32000000.0
2007-08-29 18:31:00,1.94733,1.9474,1.9472,1.94734,46000000.0
2007-08-29 18:32:00,1.94736,1.94768,1.94735,1.94751,55000000.0
2007-08-29 18:33:00,1.94762,1.94762,1.94722,1.94722,29000000.0
2007-08-29 18:34:00,1.94668,1.94668,1.94609,1.94616,32000000.0
2007-08-29 18:35:00,1.9462,1.94633,1.94613,1.94615,47000000.0
2007-08-29 18:36:00,1.94611,1.94611,1.94565,1.94565,65000000.0
2007-08-29 18:37:00,1.94571,1.94586,1.94558,1.94559,63000000.0
2007-08-29 18:38:00,1.94562,1.94633,1.94562,1.94633,61000000.0
2007-08-29 18:39:00,1.94638,1.9465,1.94631,1.94638,37000000.0
2007-08-29 18:40:00,1.94636,1.94636,1.94606,1.94634,52000000.0
2007-08-29 18:41:00,1.94637,1.94649,1.94618,1.94643,68000000.0
2007-08-29 18:42:00,1.94625,1.94625,1.94602,1.9461,40000000.0
2007-08-29 18:43:00,1.94605,1.94616,1.94595,1.94613,39000000.0
2007-08-29 18:44:00,1.9462,1.94623,1.94609,1.94611,33000000.0
2007-08-29 18:45:00,1.94578,1.94583,1.94569,1.94583,57000000.0
2007-08-29 18:46:00,1.94596,1.94639,1.94596,1.94616,61000000.0
2007-08-29 18:47:00,1.9463,1.94632,1.94619,1.94621,41000000.0
2007-08-29 18:48:00,1.94612,1.94635,1.94612,1.94634,26000000.0
2007-08-29 18:49:00,1.94642,1.94665,1.94638,1.94641,31000000.0
2007-08-29 18:50:00,1.94661,1.94661,1.94639,1.94656,37000000.0
2007-08-29 18:51:00,1.94654,1.94654,1.94622,1.94649,17000000.0
2007-08-29 18:52:00,1.94659,1.94669,1.94649,1.94654,33000000.0
2007-08-29 18:53:00,1.94661,1.94666,1.94635,1.94657,31000000.0
2007-08-29 18:54:00,1.94656,1.94684,1.94653,1.94684,11000000.0
2007-08-29 18:55:00,1.94691,1.94729,1.94689,1.94729,22000000.0
2007-08-29 18:56:00,1.94738,1.94854,1.94738,1.94854,16000000.0
2007-08-29 18:57:00,1.94786,1.94819,1.94786,1.9481,15000000.0
2007-08-29 18:58:00,1.94775,1.94792,1.94775,1.94792,19000000.0
2007-08-29 18:59:00,1.94787,1.94794,1.94776,1.94776,26000000.0
2007-08-29 19:00:00,1.94787,1.94792,1.94766,1.94787,12000000.0
2007-08-29 19:01:00,1.94782,1.94784,1.94755,1.94755,18000000.0
2007-08-29 19:02:00,1.94749,1.94749,1.94707,1.94714,23000000.0
2007-08-29 19:03:00,1.9471,1.94715,1.94707,1.94707,21000000.0
2007-08-29 19:04:00,1.94672,1.94709,1.94672,1.94709,55000000.0
2007-08-29 19:05:00,1.94647,1.94647,1.94573,1.94578,42000000.0
2007-08-29 19:06:00,1.94566,1.94627,1.94566,1.94618,63000000.0
2007-08-29 19:07:00,1.94634,1.94665,1.94634,1.94658,39000000.0
2007-08-29 19:08:00,1.94672,1.94734,1.94672,1.94717,32000000.0
2007-08-29 19:09:00,1.94754,1.94788,1.94714,1.94788,56000000.0
2007-08-29 19:10:00,1.94792,1.94815,1.94788,1.94815,27000000.0
2007-08-29 19:11:00,1.94792,1.94823,1.94792,1.94823,36000000.0
2007-08-29 19:12:00,1.94847,1.94852,1.94812,1.94812,25000000.0
2007-08-29 19:13:00,1.94812,1.94832,1.94812,1.94831,23000000.0
2007-08-29 19:14:00,1.9482,1.9482,1.94783,1.94805,37000000.0
2007-08-29 19:15:00,1.94786,1.94876,1.94786,1.94876,17000000.0
2007-08-29 19:16:00,1.94907,1.95116,1.94907,1.95116,23000000.0
2007-08-29 19:17:00,1.95032,1.95053,1.95021,1.95053,17000000.0
2007-08-29 19:18:00,1.95054,1.95058,1.95016,1.95016,30000000.0
2007-08-29 19:19:00,1.94918,1.94952,1.94918,1.94949,36000000.0
2007-08-29 19:20:00,1.94991,1.9506,1.94991,1.95027,23000000.0
2007-08-29 19:21:00,1.95027,1.95047,1.95011,1.95011,21000000.0
2007-08-29 19:22:00,1.95022,1.95022,1.9498,1.94995,25000000.0
2007-08-29 19:23:00,1.94996,1.94996,1.94984,1.94985,12000000.0
2007-08-29 19:24:00,1.94977,1.94986,1.94961,1.94965,39000000.0
2007-08-29 19:25:00,1.95003,1.95112,1.95003,1.95068,49000000.0
2007-08-29 19:26:00,1.95074,1.95074,1.94991,1.94991,48000000.0
2007-08-29 19:27:00,1.95012,1.95038,1.95012,1.95035,51000000.0
2007-08-29 19:28:00,1.95046,1.95056,1.95039,1.9504,40000000.0
2007-08-29 19:29:00,1.9503,1.9503,1.94997,1.95028,28000000.0
2007-08-29 19:30:00,1.95115,1.95242,1.95115,1.95242,32000000.0
2007-08-29 19:31:00,1.9525,1.95271,1.9517,1.9517,28000000.0
2007-08-29 19:32:00,1.952,1.95265,1.952,1.95265,31000000.0
2007-08-29 19:33:00,1.95287,1.95331,1.95287,1.95331,14000000.0
2007-08-29 19:34:00,1.95315,1.95348,1.95311,1.95348,49000000.0
2007-08-29 19:35:00,1.95422,1.95508,1.95422,1.95508,28000000.0
2007-08-29 19:36:00,1.95534,1.95596,1.9551,1.9551,16000000.0
2007-08-29 19:37:00,1.95464,1.95464,1.95358,1.95358,26000000.0
2007-08-29 19:38:00,1.95381,1.9547,1.95381,1.9547,8000000.0
2007-08-29 19:39:00,1.95568,1.95596,1.95462,1.95462,13000000.0
2007-08-29 19:40:00,1.95397,1.95497,1.95397,1.95497,16000000.0
2007-08-29 19:41:00,1.95509,1.95528,1.955,1.95528,17000000.0
2007-08-29 19:42:00,1.95576,1.95576,1.9551,1.95532,19000000.0
2007-08-29 19:43:00,1.95518,1.9552,1.95501,1.95501,21000000.0
2007-08-29 19:44:00,1.95523,1.95541,1.95522,1.95522,21000000.0
2007-08-29 19:45:00,1.95518,1.95521,1.95491,1.95509,33000000.0
2007-08-29 19:46:00,1.95484,1.95649,1.95484,1.95649,18000000.0
2007-08-29 19:47:00,1.95641,1.95731,1.95641,1.95662,22000000.0
2007-08-29 19:48:00,1.95743,1.95824,1.95743,1.95796,18000000.0
2007-08-29 19:49:00,1.95804,1.95827,1.95786,1.95827,27000000.0
2007-08-29 19:50:00,1.95817,1.95844,1.95714,1.9573,23000000.0
2007-08-29 19:51:00,1.95713,1.95716,1.95685,1.95716,25000000.0
2007-08-29 19:52:00,1.95691,1.95727,1.95691,1.95727,15000000.0
2007-08-29 19:53:00,1.95713,1.95722,1.95705,1.95721,21000000.0
2007-08-29 19:54:00,1.95732,1.95736,1.95711,1.95736,9000000.0
2007-08-29 19:55:00,1.95733,1.95733,1.95705,1.95725,30000000.0
2007-08-29 19:56:00,1.95712,1.95734,1.95712,1.95734,20000000.0
2007-08-29 19:57:00,1.95738,1.9574,1.95668,1.95668,12000000.0
2007-08-29 19:58:00,1.95673,1.95673,1.95642,1.95642,13000000.0
2007-08-29 19:59:00,1.95612,1.95612,1.95568,1.95569,31000000.0
2007-08-29 20:00:00,1.95553,1.95553,1.95499,1.95499,23000000.0
2007-08-29 20:01:00,1.95519,1.95521,1.95513,1.9552,13000000.0
2007-08-29 20:02:00,1.95493,1.95493,1.95382,1.95382,20000000.0
2007-08-29 20:03:00,1.95315,1.95345,1.95282,1.95345,18000000.0
2007-08-29 20:04:00,1.9528,1.95283,1.95204,1.9521,27000000.0
2007-08-29 20:05:00,1.95212,1.95292,1.95212,1.95292,23000000.0
2007-08-29 20:06:00,1.95282,1.95282,1.9513,1.95205,13000000.0
2007-08-29 20:07:00,1.95227,1.9526,1.95176,1.95176,29000000.0
2007-08-29 20:08:00,1.95172,1.95213,1.9517,1.95179,15000000.0
2007-08-29 20:09:00,1.95201,1.95201,1.95155,1.95174,17000000.0
2007-08-29 20:10:00,1.95215,1.95233,1.95215,1.95217,8000000.0
2007-08-29 20:11:00,1.95241,1.95241,1.95167,1.95222,10000000.0
2007-08-29 20:12:00,1.95218,1.95218,1.95134,1.95134,15000000.0
2007-08-29 20:13:00,1.95089,1.95089,1.95042,1.95072,17000000.0
2007-08-29 20:14:00,1.9503,1.95074,1.94995,1.95074,15000000.0
2007-08-29 20:15:00,1.95083,1.95083,1.95051,1.95062,10000000.0
2007-08-29 20:16:00,1.95045,1.95052,1.95024,1.95052,22000000.0
2007-08-29 20:17:00,1.95056,1.95121,1.95054,1.9511,7000000.0
2007-08-29 20:18:00,1.95124,1.95124,1.95094,1.95101,24000000.0
2007-08-29 20:19:00,1.95166,1.95179,1.95163,1.95163,9000000.0
2007-08-29 20:20:00,1.95174,1.95196,1.95142,1.95142,14000000.0
2007-08-29 20:21:00,1.95163,1.95163,1.95122,1.95139,7000000.0
2007-08-29 20:22:00,1.95208,1.95212,1.95188,1.9519,12000000.0
2007-08-29 20:23:00,1.95181,1.95185,1.95167,1.95167,8000000.0
2007-08-29 20:24:00,1.95143,1.95163,1.95142,1.95146,15000000.0
2007-08-29 20:25:00,1.9514,1.95189,1.9514,1.95178,16000000.0
2007-08-29 20:26:00,1.95196,1.95196,1.95122,1.95122,22000000.0
2007-08-29 20:27:00,1.95144,1.95156,1.95136,1.95156,11000000.0
2007-08-29 20:28:00,1.95159,1.95184,1.95159,1.95178,7000000.0
2007-08-29 20:29:00,1.95168,1.95191,1.95167,1.95167,20000000.0
2007-08-29 20:30:00,1.95222,1.95231,1.95205,1.95219,27000000.0
2007-08-29 20:31:00,1.95201,1.95209,1.95094,1.95094,17000000.0
2007-08-29 20:32:00,1.95082,1.95105,1.95072,1.95072,20000000.0
2007-08-29 20:33:00,1.94989,1.94993,1.94901,1.94901,14000000.0
2007-08-29 20:34:00,1.94804,1.94804,1.94756,1.94756,28000000.0
2007-08-29 20:35:00,1.9471,1.94728,1.94666,1.94666,23000000.0
2007-08-29 20:36:00,1.94711,1.94728,1.94709,1.94728,11000000.0
2007-08-29 20:37:00,1.9474,1.94754,1.94699,1.94699,7000000.0
2007-08-29 20:38:00,1.94658,1.94673,1.9464,1.9464,10000000.0
2007-08-29 20:39:00,1.94617,1.94634,1.94578,1.94578,9000000.0
2007-08-29 20:40:00,1.94465,1.94465,1.94417,1.94439,8000000.0
2007-08-29 20:41:00,1.945,1.94527,1.945,1.94522,8000000.0
2007-08-29 20:42:00,1.94504,1.94548,1.94504,1.94535,15000000.0
2007-08-29 20:43:00,1.94535,1.94616,1.94535,1.94595,12000000.0
2007-08-29 20:44:00,1.94619,1.94619,1.94579,1.94579,7000000.0
2007-08-29 20:45:00,1.94541,1.94558,1.94535,1.94551,12000000.0
2007-08-29 20:46:00,1.94555,1.94567,1.94555,1.94564,9000000.0
2007-08-29 20:47:00,1.94564,1.94566,1.94557,1.9456,11000000.0
2007-08-29 20:48:00,1.94555,1.94563,1.94547,1.94547,11000000.0
2007-08-29 20:49:00,1.94522,1.94522,1.94482,1.94483,18000000.0
2007-08-29 20:50:00,1.94434,1.94434,1.94416,1.94433,7000000.0
2007-08-29 20:51:00,1.9444,1.94462,1.9444,1.94454,18000000.0
2007-08-29 20:52:00,1.94454,1.945,1.94441,1.945,15000000.0
2007-08-29 20:53:00,1.94602,1.94642,1.94602,1.94642,8000000.0
2007-08-29 20:54:00,1.94671,1.94683,1.94671,1.94681,10000000.0
2007-08-29 20:55:00,1.94679,1.94679,1.94649,1.94652,8000000.0
2007-08-29 20:56:00,1.94639,1.94653,1.9463,1.9464,8000000.0
2007-08-29 20:57:00,1.94709,1.94749,1.94698,1.94732,18000000.0
2007-08-29 20:58:00,1.94681,1.94681,1.9465,1.94674,14000000.0
2007-08-29 20:59:00,1.94648,1.94654,1.94644,1.94648,8000000.0
2007-08-29 21:00:00,1.94658,1.94704,1.94658,1.94704,11000000.0
2007-08-29 21:01:00,1.94671,1.94671,1.94649,1.94649,16000000.0
2007-08-29 21:02:00,1.94648,1.9467,1.94648,1.9467,7000000.0
2007-08-29 21:03:00,1.94677,1.94685,1.94673,1.9468,13000000.0
2007-08-29 21:04:00,1.94675,1.94675,1.94662,1.94673,8000000.0
2007-08-29 21:05:00,1.94673,1.94673,1.94658,1.94661,11000000.0
2007-08-29 21:06:00,1.94664,1.9467,1.94661,1.94665,8000000.0
2007-08-29 21:07:00,1.94666,1.94681,1.94665,1.94669,7000000.0
2007-08-29 21:08:00,1.9469,1.9469,1.94652,1.94652,11000000.0
2007-08-29 21:09:00,1.94599,1.94599,1.94534,1.94542,9000000.0
2007-08-29 21:10:00,1.94531,1.94531,1.94478,1.94478,5000000.0
2007-08-29 21:11:00,1.94488,1.94493,1.94485,1.94488,8000000.0
2007-08-29 21:12:00,1.94482,1.94482,1.94291,1.94481,10000000.0
2007-08-29 21:13:00,1.94473,1.94473,1.94446,1.94446,8000000.0
2007-08-29 21:14:00,1.94385,1.94385,1.94162,1.94162,8000000.0
2007-08-29 21:15:00,1.94029,1.94048,1.93981,1.93981,11000000.0
2007-08-29 21:16:00,1.93903,1.93903,1.93788,1.93788,9000000.0
2007-08-29 21:17:00,1.93651,1.93651,1.93496,1.93593,7000000.0
2007-08-29 21:18:00,1.9362,1.93633,1.93612,1.93633,7000000.0
2007-08-29 21:19:00,1.9364,1.93682,1.9364,1.93682,8000000.0
2007-08-29 21:20:00,1.93693,1.9372,1.93689,1.93689,12000000.0
2007-08-29 21:21:00,1.93698,1.93698,1.9363,1.93697,8000000.0
2007-08-29 21:22:00,1.93706,1.93714,1.93706,1.93714,7000000.0
2007-08-29 21:23:00,1.93671,1.937,1.93669,1.937,10000000.0
2007-08-29 21:24:00,1.93703,1.93737,1.93703,1.93737,8000000.0
2007-08-29 21:25:00,1.93736,1.93741,1.93735,1.93735,9000000.0
2007-08-29 21:26:00,1.93727,1.93733,1.93711,1.93733,17000000.0
2007-08-29 21:27:00,1.93732,1.93732,1.937,1.93712,31000000.0
2007-08-29 21:28:00,1.93717,1.93717,1.93678,1.93678,20000000.0
2007-08-29 21:29:00,1.93609,1.93627,1.93602,1.93619,8000000.0
2007-08-29 21:30:00,1.93631,1.93645,1.93569,1.93569,9000000.0
2007-08-29 21:31:00,1.93462,1.93462,1.93379,1.93379,7000000.0
2007-08-29 21:32:00,1.93393,1.93424,1.93393,1.93424,8000000.0
2007-08-29 21:33:00,1.93461,1.93471,1.93392,1.93392,7000000.0
2007-08-29 21:34:00,1.93385,1.93418,1.93385,1.93418,10000000.0
2007-08-29 21:35:00,1.93302,1.93302,1.93257,1.93265,11000000.0
2007-08-29 21:36:00,1.9331,1.93428,1.93306,1.93428,11000000.0
2007-08-29 21:37:00,1.93439,1.93447,1.93374,1.93374,11000000.0
2007-08-29 21:38:00,1.93362,1.93403,1.93362,1.93393,26000000.0
2007-08-29 21:39:00,1.93419,1.9343,1.93413,1.93425,18000000.0
2007-08-29 21:40:00,1.93352,1.93352,1.93282,1.93337,12000000.0
2007-08-29 21:41:00,1.93407,1.93435,1.93388,1.93431,7000000.0
2007-08-29 21:42:00,1.93392,1.93392,1.93294,1.93296,7000000.0
2007-08-29 21:43:00,1.93299,1.93315,1.93288,1.93315,11000000.0
2007-08-29 21:44:00,1.93336,1.93336,1.93319,1.93335,18000000.0
2007-08-29 21:45:00,1.93327,1.93344,1.93327,1.93344,7000000.0
2007-08-29 21:46:00,1.93339,1.93355,1.93336,1.93355,15000000.0
2007-08-29 21:47:00,1.93348,1.93348,1.93319,1.93319,10000000.0
2007-08-29 21:48:00,1.93316,1.93356,1.93316,1.93356,7000000.0
2007-08-29 21:49:00,1.93354,1.93354,1.93276,1.93276,8000000.0
2007-08-29 21:50:00,1.93229,1.93232,1.9321,1.93232,10000000.0
2007-08-29 21:51:00,1.93231,1.93234,1.92848,1.92853,8000000.0
2007-08-29 21:52:00,1.92854,1.92903,1.92841,1.92903,10000000.0
2007-08-29 21:53:00,1.92858,1.92858,1.92798,1.92809,8000000.0
2007-08-29 21:54:00,1.92805,1.92805,1.928,1.92801,9000000.0
2007-08-29 21:55:00,1.92826,1.92826,1.92755,1.92755,11000000.0
2007-08-29 21:56:00,1.92669,1.92685,1.926,1.926,7000000.0
2007-08-29 21:57:00,1.92554,1.92554,1.92456,1.92534,13000000.0
2007-08-29 21:58:00,1.92545,1.92646,1.92545,1.92633,16000000.0
2007-08-29 21:59:00,1.92673,1.9276,1.92673,1.92738,25000000.0
2007-08-29 22:00:00,1.92762,1.92794,1.92684,1.92684,12000000.0
2007-08-29 22:01:00,1.92784,1.92802,1.92784,1.92794,6000000.0
2007-08-29 22:02:00,1.92767,1.92836,1.92767,1.92792,11000000.0
2007-08-29 22:03:00,1.92878,1.92909,1.92878,1.92896,9000000.0
2007-08-29 22:04:00,1.92892,1.92895,1.9286,1.92882,11000000.0
2007-08-29 22:05:00,1.92927,1.92927,1.92876,1.92876,16000000.0
2007-08-29 22:06:00,1.92892,1.92913,1.92892,1.92908,8000000.0
2007-08-29 22:07:00,1.9285,1.92853,1.92798,1.92798,15000000.0
2007-08-29 22:08:00,1.92747,1.92766,1.92731,1.92731,30000000.0
2007-08-29 22:09:00,1.92729,1.9276,1.92729,1.92756,13000000.0
2007-08-29 22:10:00,1.92772,1.92775,1.92756,1.92773,8000000.0
2007-08-29 22:11:00,1.92782,1.92801,1.92782,1.92797,6000000.0
2007-08-29 22:12:00,1.92836,1.92876,1.92812,1.92876,15000000.0
2007-08-29 22:13:00,1.92877,1.92877,1.92836,1.92853,10000000.0
2007-08-29 22:14:00,1.92882,1.92882,1.92823,1.92879,13000000.0
2007-08-29 22:15:00,1.92951,1.92953,1.9286,1.92871,9000000.0
2007-08-29 22:16:00,1.92865,1.92865,1.92826,1.92826,8000000.0
2007-08-29 22:17:00,1.92807,1.92832,1.92794,1.92807,16000000.0
2007-08-29 22:18:00,1.92828,1.92843,1.9279,1.92836,9000000.0
2007-08-29 22:19:00,1.9285,1.9286,1.92836,1.92836,9000000.0
2007-08-29 22:20:00,1.92815,1.92854,1.92769,1.92854,7000000.0
2007-08-29 22:21:00,1.92912,1.92915,1.92909,1.92913,11000000.0
2007-08-29 22:22:00,1.92919,1.92919,1.92867,1.92869,11000000.0
2007-08-29 22:23:00,1.92857,1.9286,1.92852,1.92852,15000000.0
2007-08-29 22:24:00,1.92882,1.92928,1.92853,1.92853,10000000.0
2007-08-29 22:25:00,1.92845,1.92871,1.92834,1.92867,8000000.0
2007-08-29 22:26:00,1.92908,1.9293,1.92906,1.92922,10000000.0
2007-08-29 22:27:00,1.92933,1.9299,1.92916,1.9299,10000000.0
2007-08-29 22:28:00,1.92976,1.92976,1.92959,1.92961,8000000.0
2007-08-29 22:29:00,1.92948,1.9295,1.92939,1.92939,7000000.0
2007-08-29 22:30:00,1.92946,1.92966,1.92942,1.92951,11000000.0
2007-08-29 22:31:00,1.9293,1.92936,1.92928,1.92936,22000000.0
2007-08-29 22:32:00,1.92964,1.92988,1.92964,1.92978,7000000.0
2007-08-29 22:33:00,1.92965,1.92993,1.92961,1.92987,38000000.0
2007-08-29 22:34:00,1.92981,1.92981,1.92921,1.92956,47000000.0
2007-08-29 22:35:00,1.92982,1.92985,1.92975,1.92979,27000000.0
2007-08-29 22:36:00,1.93008,1.93015,1.92988,1.92988,7000000.0
2007-08-29 22:37:00,1.92982,1.92988,1.92971,1.92988,28000000.0
2007-08-29 22:38:00,1.93002,1.93028,1.93002,1.93021,6000000.0
2007-08-29 22:39:00,1.92988,1.93007,1.92983,1.92983,11000000.0
2007-08-29 22:40:00,1.92975,1.92988,1.92968,1.92968,9000000.0
2007-08-29 22:41:00,1.92951,1.92957,1.92932,1.92956,16000000.0
2007-08-29 22:42:00,1.92959,1.92959,1.92914,1.92932,9000000.0
2007-08-29 22:43:00,1.92934,1.92934,1.92915,1.92915,11000000.0
2007-08-29 22:44:00,1.929,1.929,1.92883,1.92887,8000000.0
2007-08-29 22:45:00,1.92895,1.92956,1.92895,1.92956,12000000.0
2007-08-29 22:46:00,1.92975,1.92982,1.92965,1.92971,9000000.0
2007-08-29 22:47:00,1.92969,1.92974,1.92933,1.92933,16000000.0
2007-08-29 22:48:00,1.92954,1.92966,1.92945,1.92945,11000000.0
2007-08-29 22:49:00,1.92933,1.92933,1.92906,1.92906,12000000.0
2007-08-29 22:50:00,1.92872,1.92875,1.92859,1.92859,16000000.0
2007-08-29 22:51:00,1.92861,1.92876,1.92861,1.92865,10000000.0
2007-08-29 22:52:00,1.9287,1.92873,1.92862,1.92872,10000000.0
2007-08-29 22:53:00,1.92865,1.9289,1.92858,1.92859,8000000.0
2007-08-29 22:54:00,1.92857,1.92919,1.92846,1.92918,7000000.0
2007-08-29 22:55:00,1.92901,1.92901,1.92871,1.92871,6000000.0
2007-08-29 22:56:00,1.92842,1.92842,1.92835,1.92835,8000000.0
2007-08-29 22:57:00,1.92834,1.92845,1.92834,1.92834,7000000.0
2007-08-29 22:58:00,1.92825,1.92825,1.92794,1.92814,7000000.0
2007-08-29 22:59:00,1.9282,1.92865,1.92816,1.92816,9000000.0
2007-08-29 23:00:00,1.92852,1.92931,1.92852,1.92931,12000000.0
2007-08-29 23:01:00,1.92944,1.92944,1.92915,1.92921,9000000.0
2007-08-29 23:02:00,1.92937,1.92954,1.92855,1.92855,7000000.0
2007-08-29 23:03:00,1.92821,1.92835,1.92821,1.92835,12000000.0
2007-08-29 23:04:00,1.9284,1.92845,1.92742,1.92742,9000000.0
2007-08-29 23:05:00,1.92743,1.92763,1.92743,1.92763,11000000.0
2007-08-29 23:06:00,1.9277,1.9278,1.92769,1.92778,8000000.0
2007-08-29 23:07:00,1.92777,1.92777,1.92754,1.92756,8000000.0
2007-08-29 23:08:00,1.92731,1.92731,1.92714,1.92716,15000000.0
2007-08-29 23:09:00,1.92719,1.92759,1.92719,1.92759,7000000.0
2007-08-29 23:10:00,1.92823,1.92837,1.92796,1.92812,8000000.0
2007-08-29 23:11:00,1.9283,1.92871,1.92818,1.92843,8000000.0
2007-08-29 23:12:00,1.92874,1.92876,1.92807,1.92807,8000000.0
2007-08-29 23:13:00,1.92811,1.92811,1.92788,1.92788,7000000.0
2007-08-29 23:14:00,1.9276,1.92786,1.9276,1.92786,9000000.0
2007-08-29 23:15:00,1.92739,1.92809,1.92739,1.92809,8000000.0
2007-08-29 23:16:00,1.92798,1.92807,1.92798,1.92804,9000000.0
2007-08-29 23:17:00,1.92786,1.92786,1.92666,1.9268,11000000.0
2007-08-29 23:18:00,1.92659,1.92753,1.92659,1.92753,9000000.0
2007-08-29 23:19:00,1.9273,1.9273,1.92662,1.9269,9000000.0
2007-08-29 23:20:00,1.92733,1.9276,1.92733,1.9276,2000000.0
2007-08-29 23:21:00,1.92793,1.92793,1.92703,1.92703,8000000.0
2007-08-29 23:22:00,1.9269,1.92717,1.9269,1.927,7000000.0
2007-08-29 23:23:00,1.92713,1.92734,1.92713,1.92727,7000000.0
2007-08-29 23:24:00,1.92705,1.92726,1.92705,1.92717,9000000.0
2007-08-29 23:25:00,1.92727,1.92733,1.92723,1.92724,10000000.0
2007-08-29 23:26:00,1.92645,1.92648,1.9259,1.9259,5000000.0
2007-08-29 23:27:00,1.92487,1.9249,1.92438,1.92444,8000000.0
2007-08-29 23:28:00,1.92353,1.92365,1.9234,1.92353,8000000.0
2007-08-29 23:29:00,1.92342,1.92385,1.92342,1.92381,25000000.0
2007-08-29 23:30:00,1.92364,1.924,1.92357,1.92393,16000000.0
2007-08-29 23:31:00,1.92417,1.92509,1.92411,1.92509,14000000.0
2007-08-29 23:32:00,1.92513,1.92593,1.92513,1.9258,9000000.0
2007-08-29 23:33:00,1.92587,1.9259,1.92584,1.92584,8000000.0
2007-08-29 23:34:00,1.92612,1.92711,1.92612,1.92686,9000000.0
2007-08-29 23:35:00,1.92698,1.92698,1.92672,1.92672,12000000.0
2007-08-29 23:36:00,1.9261,1.9261,1.92495,1.92495,9000000.0
2007-08-29 23:37:00,1.92477,1.9249,1.92477,1.92488,8000000.0
2007-08-29 23:38:00,1.92446,1.92475,1.92446,1.92458,8000000.0
2007-08-29 23:39:00,1.92425,1.92456,1.92425,1.92456,11000000.0
2007-08-29 23:40:00,1.92477,1.92522,1.92477,1.92497,21000000.0
2007-08-29 23:41:00,1.92526,1.92526,1.92498,1.92498,8000000.0
2007-08-29 23:42:00,1.92482,1.92493,1.92474,1.92474,19000000.0
2007-08-29 23:43:00,1.92469,1.92469,1.92432,1.92432,7000000.0
2007-08-29 23:44:00,1.92462,1.92483,1.92462,1.92476,8000000.0
2007-08-29 23:45:00,1.92492,1.92578,1.92492,1.92578,7000000.0
2007-08-29 23:46:00,1.92566,1.92593,1.92566,1.92593,8000000.0
2007-08-29 23:47:00,1.92615,1.92631,1.92612,1.92622,11000000.0
2007-08-29 23:48:00,1.92635,1.92638,1.92613,1.92613,8000000.0
2007-08-29 23:49:00,1.92565,1.92565,1.92505,1.92505,9000000.0
2007-08-29 23:50:00,1.92502,1.92519,1.92492,1.92492,8000000.0
2007-08-29 23:51:00,1.92484,1.92493,1.92473,1.92493,10000000.0
2007-08-29 23:52:00,1.92498,1.92503,1.92498,1.92503,7000000.0
2007-08-29 23:53:00,1.92521,1.92579,1.92521,1.92579,10000000.0
2007-08-29 23:54:00,1.92619,1.92664,1.92619,1.92622,7000000.0
2007-08-29 23:55:00,1.92631,1.92684,1.92631,1.92684,9000000.0
2007-08-29 23:56:00,1.92679,1.92716,1.92672,1.92702,12000000.0
2007-08-29 23:57:00,1.92752,1.92901,1.92752,1.92901,5000000.0
2007-08-29 23:58:00,1.92888,1.92901,1.92883,1.92883,8000000.0
2007-08-29 23:59:00,1.92904,1.92943,1.92894,1.92943,18000000.0
2007-08-30 00:00:00,1.9305,1.9305,1.92968,1.92968,7000000.0
2007-08-30 00:01:00,1.92922,1.9295,1.92886,1.9295,8000000.0
2007-08-30 00:02:00,1.92952,1.92965,1.92911,1.92965,9000000.0
2007-08-30 00:03:00,1.93029,1.9305,1.93029,1.93032,12000000.0
2007-08-30 00:04:00,1.93046,1.93065,1.93046,1.93046,10000000.0
2007-08-30 00:05:00,1.93103,1.93119,1.93078,1.93119,9000000.0
2007-08-30 00:06:00,1.93097,1.9314,1.9308,1.9314,8000000.0
2007-08-30 00:07:00,1.9319,1.93224,1.93178,1.93196,9000000.0
2007-08-30 00:08:00,1.9315,1.9315,1.93062,1.93065,8000000.0
2007-08-30 00:09:00,1.93069,1.93148,1.93069,1.93148,9000000.0
2007-08-30 00:10:00,1.93117,1.93143,1.93117,1.93138,23000000.0
2007-08-30 00:11:00,1.93153,1.93154,1.93129,1.93141,11000000.0
2007-08-30 00:12:00,1.93151,1.93191,1.93151,1.93174,9000000.0
2007-08-30 00:13:00,1.93164,1.93216,1.93164,1.93214,8000000.0
2007-08-30 00:14:00,1.93215,1.93231,1.93215,1.93231,7000000.0
2007-08-30 00:15:00,1.9319,1.93195,1.93128,1.93128,7000000.0
2007-08-30 00:16:00,1.93096,1.93096,1.93067,1.93087,9000000.0
2007-08-30 00:17:00,1.93073,1.93112,1.93062,1.93112,7000000.0
2007-08-30 00:18:00,1.93105,1.93105,1.93077,1.93077,8000000.0
2007-08-30 00:19:00,1.93106,1.9311,1.93097,1.93108,11000000.0
2007-08-30 00:20:00,1.93116,1.93183,1.93116,1.93183,9000000.0
2007-08-30 00:21:00,1.93204,1.93233,1.93204,1.93209,8000000.0
2007-08-30 00:22:00,1.93261,1.93405,1.93261,1.93405,8000000.0
2007-08-30 00:23:00,1.93486,1.93506,1.93485,1.93491,7000000.0
2007-08-30 00:24:00,1.9347,1.93502,1.93466,1.93489,8000000.0
2007-08-30 00:25:00,1.93501,1.93501,1.93466,1.93466,11000000.0
2007-08-30 00:26:00,1.93532,1.93631,1.93528,1.93631,7000000.0
2007-08-30 00:27:00,1.93635,1.9369,1.93635,1.9369,10000000.0
2007-08-30 00:28:00,1.93663,1.93724,1.93663,1.93709,8000000.0
2007-08-30 00:29:00,1.93777,1.93892,1.93777,1.93868,8000000.0
2007-08-30 00:30:00,1.93832,1.93832,1.93732,1.93738,7000000.0
2007-08-30 00:31:00,1.93723,1.93725,1.9369,1.9369,7000000.0
2007-08-30 00:32:00,1.93694,1.93694,1.93626,1.93637,7000000.0
2007-08-30 00:33:00,1.93618,1.93618,1.93595,1.93613,8000000.0
2007-08-30 00:34:00,1.93678,1.93692,1.93675,1.93692,23000000.0
2007-08-30 00:35:00,1.93747,1.93787,1.93747,1.93771,7000000.0
2007-08-30 00:36:00,1.93805,1.93838,1.93805,1.93838,9000000.0
2007-08-30 00:37:00,1.93846,1.93846,1.93727,1.93739,8000000.0
2007-08-30 00:38:00,1.93753,1.93771,1.93748,1.93763,7000000.0
2007-08-30 00:39:00,1.93784,1.93784,1.93741,1.93741,7000000.0
2007-08-30 00:40:00,1.93722,1.93743,1.93722,1.93736,7000000.0
2007-08-30 00:41:00,1.93732,1.93743,1.93678,1.93678,8000000.0
2007-08-30 00:42:00,1.93678,1.93721,1.93674,1.93721,8000000.0
2007-08-30 00:43:00,1.93721,1.93721,1.93704,1.93704,7000000.0
2007-08-30 00:44:00,1.93699,1.93708,1.93645,1.93692,11000000.0
2007-08-30 00:45:00,1.93757,1.93894,1.93757,1.93833,7000000.0
2007-08-30 00:46:00,1.93778,1.93778,1.93719,1.93719,10000000.0
2007-08-30 00:47:00,1.93598,1.93618,1.93542,1.93618,7000000.0
2007-08-30 00:48:00,1.9372,1.93746,1.93671,1.93671,8000000.0
2007-08-30 00:49:00,1.93621,1.93638,1.93617,1.93626,10000000.0
2007-08-30 00:50:00,1.93617,1.93652,1.93617,1.93647,10000000.0
2007-08-30 00:51:00,1.93716,1.93763,1.93716,1.93763,8000000.0
2007-08-30 00:52:00,1.93769,1.93802,1.93769,1.93783,7000000.0
2007-08-30 00:53:00,1.938,1.93807,1.93779,1.93788,11000000.0
2007-08-30 00:54:00,1.93779,1.93779,1.9376,1.93774,10000000.0
2007-08-30 00:55:00,1.9378,1.93788,1.93772,1.93788,7000000.0
2007-08-30 00:56:00,1.93787,1.93787,1.93769,1.93777,11000000.0
2007-08-30 00:57:00,1.9377,1.93776,1.93761,1.93761,8000000.0
2007-08-30 00:58:00,1.93777,1.93785,1.93768,1.93785,10000000.0
2007-08-30 00:59:00,1.93795,1.93866,1.93795,1.93856,7000000.0
2007-08-30 01:00:00,1.93864,1.93916,1.93864,1.93908,19000000.0
2007-08-30 01:01:00,1.93972,1.93998,1.93954,1.93954,12000000.0
2007-08-30 01:02:00,1.93967,1.93991,1.9388,1.93889,8000000.0
2007-08-30 01:03:00,1.93947,1.94019,1.93939,1.93988,7000000.0
2007-08-30 01:04:00,1.93981,1.93981,1.93892,1.93914,8000000.0
2007-08-30 01:05:00,1.93816,1.93824,1.93795,1.93824,7000000.0
2007-08-30 01:06:00,1.93842,1.93852,1.93832,1.93838,8000000.0
2007-08-30 01:07:00,1.93851,1.93874,1.93833,1.93862,8000000.0
2007-08-30 01:08:00,1.93854,1.93868,1.93832,1.93868,10000000.0
2007-08-30 01:09:00,1.93947,1.93987,1.93922,1.93922,8000000.0
2007-08-30 01:10:00,1.93888,1.93929,1.93888,1.93929,10000000.0
2007-08-30 01:11:00,1.93931,1.93977,1.93931,1.93977,11000000.0
2007-08-30 01:12:00,1.93946,1.93956,1.93934,1.93956,8000000.0
2007-08-30 01:13:00,1.93964,1.93974,1.93941,1.93973,8000000.0
2007-08-30 01:14:00,1.93972,1.93972,1.9391,1.93921,10000000.0
2007-08-30 01:15:00,1.93912,1.93912,1.93881,1.93881,10000000.0
2007-08-30 01:16:00,1.93872,1.93872,1.93847,1.93871,8000000.0
2007-08-30 01:17:00,1.93892,1.93901,1.93865,1.93865,11000000.0
2007-08-30 01:18:00,1.9386,1.9386,1.93794,1.93794,10000000.0
2007-08-30 01:19:00,1.93748,1.9376,1.93627,1.93627,11000000.0
2007-08-30 01:20:00,1.936,1.93643,1.93596,1.93618,13000000.0
2007-08-30 01:21:00,1.93624,1.93708,1.93624,1.93708,7000000.0
2007-08-30 01:22:00,1.93706,1.93744,1.93706,1.93738,7000000.0
2007-08-30 01:23:00,1.93742,1.9376,1.93735,1.9376,8000000.0
2007-08-30 01:24:00,1.93806,1.93823,1.93806,1.93809,7000000.0
2007-08-30 01:25:00,1.93794,1.93826,1.93794,1.93815,9000000.0
2007-08-30 01:26:00,1.93723,1.93723,1.93706,1.93706,14000000.0
2007-08-30 01:27:00,1.93706,1.93715,1.93694,1.93699,15000000.0
2007-08-30 01:28:00,1.93691,1.93716,1.93687,1.93716,9000000.0
2007-08-30 01:29:00,1.9373,1.93746,1.93718,1.93718,10000000.0
2007-08-30 01:30:00,1.93771,1.93799,1.93771,1.93799,10000000.0
2007-08-30 01:31:00,1.93823,1.93858,1.93823,1.93858,7000000.0
2007-08-30 01:32:00,1.9386,1.9386,1.93801,1.93807,18000000.0
2007-08-30 01:33:00,1.93796,1.93807,1.93773,1.93807,20000000.0
2007-08-30 01:34:00,1.93823,1.93842,1.93808,1.93808,16000000.0
2007-08-30 01:35:00,1.9381,1.93933,1.9381,1.93933,8000000.0
2007-08-30 01:36:00,1.9395,1.9398,1.93946,1.93946,9000000.0
2007-08-30 01:37:00,1.93941,1.93997,1.93941,1.93997,7000000.0
2007-08-30 01:38:00,1.94071,1.94071,1.94028,1.94042,12000000.0
2007-08-30 01:39:00,1.9408,1.9408,1.94039,1.94048,12000000.0
2007-08-30 01:40:00,1.94015,1.94104,1.94008,1.94104,7000000.0
2007-08-30 01:41:00,1.94044,1.94114,1.94044,1.94108,11000000.0
2007-08-30 01:42:00,1.94132,1.94151,1.94132,1.94151,7000000.0
2007-08-30 01:43:00,1.94152,1.94152,1.94082,1.94082,8000000.0
2007-08-30 01:44:00,1.9407,1.94072,1.94066,1.94071,7000000.0
2007-08-30 01:45:00,1.94074,1.94074,1.93996,1.93996,7000000.0
2007-08-30 01:46:00,1.93987,1.93987,1.93965,1.93976,7000000.0
2007-08-30 01:47:00,1.9398,1.9398,1.93917,1.93917,14000000.0
2007-08-30 01:48:00,1.9391,1.93926,1.93908,1.93916,7000000.0
2007-08-30 01:49:00,1.93876,1.93876,1.93842,1.93861,8000000.0
2007-08-30 01:50:00,1.9395,1.94035,1.9395,1.94035,10000000.0
2007-08-30 01:51:00,1.94076,1.94076,1.94024,1.94024,16000000.0
2007-08-30 01:52:00,1.94023,1.94074,1.94023,1.94066,13000000.0
2007-08-30 01:53:00,1.94074,1.94074,1.94044,1.94044,7000000.0
2007-08-30 01:54:00,1.94018,1.94018,1.93909,1.93945,9000000.0
2007-08-30 01:55:00,1.93956,1.93969,1.93956,1.93969,12000000.0
2007-08-30 01:56:00,1.93977,1.94174,1.93977,1.94174,17000000.0
2007-08-30 01:57:00,1.94174,1.94181,1.94168,1.94168,13000000.0
2007-08-30 01:58:00,1.94138,1.94138,1.94059,1.94059,10000000.0
2007-08-30 01:59:00,1.94033,1.94063,1.94033,1.9406,5000000.0
2007-08-30 02:00:00,1.94065,1.94088,1.94065,1.94076,10000000.0
2007-08-30 02:01:00,1.9407,1.94095,1.9407,1.94075,8000000.0
2007-08-30 02:02:00,1.94115,1.94145,1.94115,1.94144,5000000.0
2007-08-30 02:03:00,1.9409,1.9409,1.93848,1.94064,10000000.0
2007-08-30 02:04:00,1.94076,1.94106,1.94071,1.94071,8000000.0
2007-08-30 02:05:00,1.94078,1.94108,1.94076,1.94108,10000000.0
2007-08-30 02:06:00,1.94123,1.94169,1.94123,1.94169,10000000.0
2007-08-30 02:07:00,1.94192,1.94259,1.94192,1.94259,8000000.0
2007-08-30 02:08:00,1.94301,1.94301,1.94251,1.94274,8000000.0
2007-08-30 02:09:00,1.94225,1.94266,1.94225,1.94263,7000000.0
2007-08-30 02:10:00,1.94304,1.94304,1.94224,1.9424,9000000.0
2007-08-30 02:11:00,1.94256,1.94256,1.94203,1.94212,8000000.0
2007-08-30 02:12:00,1.94204,1.9421,1.94189,1.94189,8000000.0
2007-08-30 02:13:00,1.94196,1.94196,1.94182,1.94182,7000000.0
2007-08-30 02:14:00,1.94165,1.94178,1.9416,1.9416,9000000.0
2007-08-30 02:15:00,1.94145,1.94151,1.94128,1.94128,8000000.0
2007-08-30 02:16:00,1.94103,1.94128,1.94087,1.94087,8000000.0
2007-08-30 02:17:00,1.94071,1.94081,1.94027,1.94027,9000000.0
2007-08-30 02:18:00,1.94038,1.94074,1.94038,1.94044,7000000.0
2007-08-30 02:19:00,1.94065,1.94065,1.94,1.94025,11000000.0
2007-08-30 02:20:00,1.94017,1.94029,1.93986,1.93986,6000000.0
2007-08-30 02:21:00,1.9401,1.94019,1.94003,1.94011,7000000.0
2007-08-30 02:22:00,1.93976,1.93999,1.93968,1.93995,8000000.0
2007-08-30 02:23:00,1.94022,1.94054,1.94009,1.94054,10000000.0
2007-08-30 02:24:00,1.94051,1.94051,1.94027,1.94038,11000000.0
2007-08-30 02:25:00,1.94024,1.94024,1.93905,1.93905,11000000.0
2007-08-30 02:26:00,1.93907,1.93918,1.93883,1.93883,8000000.0
2007-08-30 02:27:00,1.93903,1.93941,1.93903,1.93928,9000000.0
2007-08-30 02:28:00,1.93944,1.93949,1.93926,1.93926,5000000.0
2007-08-30 02:29:00,1.93909,1.94037,1.93909,1.94037,7000000.0
2007-08-30 02:30:00,1.94024,1.94024,1.93984,1.93984,5000000.0
2007-08-30 02:31:00,1.93998,1.94001,1.93992,1.94001,8000000.0
2007-08-30 02:32:00,1.94003,1.94017,1.93979,1.93979,8000000.0
2007-08-30 02:33:00,1.93968,1.94003,1.93968,1.93989,8000000.0
2007-08-30 02:34:00,1.93977,1.94,1.93974,1.94,7000000.0
2007-08-30 02:35:00,1.93994,1.94009,1.93988,1.94009,11000000.0
2007-08-30 02:36:00,1.93988,1.94027,1.93988,1.94015,7000000.0
2007-08-30 02:37:00,1.94055,1.94211,1.94055,1.94211,7000000.0
2007-08-30 02:38:00,1.94284,1.94316,1.94281,1.94296,7000000.0
2007-08-30 02:39:00,1.94313,1.94355,1.94297,1.94355,8000000.0
2007-08-30 02:40:00,1.94328,1.94328,1.94281,1.94289,7000000.0
2007-08-30 02:41:00,1.94373,1.94375,1.94342,1.94362,8000000.0
2007-08-30 02:42:00,1.94362,1.94362,1.94338,1.94338,7000000.0
2007-08-30 02:43:00,1.94346,1.94371,1.94346,1.94364,9000000.0
2007-08-30 02:44:00,1.94366,1.94366,1.94312,1.94312,10000000.0
2007-08-30 02:45:00,1.94309,1.94312,1.9429,1.94299,8000000.0
2007-08-30 02:46:00,1.94313,1.94326,1.94267,1.94267,7000000.0
2007-08-30 02:47:00,1.94258,1.9431,1.94239,1.9431,11000000.0
2007-08-30 02:48:00,1.94383,1.94399,1.94376,1.94376,8000000.0
2007-08-30 02:49:00,1.94295,1.943,1.94267,1.94271,11000000.0
2007-08-30 02:50:00,1.94256,1.94374,1.94245,1.94374,7000000.0
2007-08-30 02:51:00,1.94358,1.94358,1.94285,1.94311,8000000.0
2007-08-30 02:52:00,1.94312,1.94312,1.94267,1.94275,10000000.0
2007-08-30 02:53:00,1.94278,1.94321,1.94278,1.94321,8000000.0
2007-08-30 02:54:00,1.94332,1.94332,1.94311,1.94321,8000000.0
2007-08-30 02:55:00,1.94317,1.94326,1.94306,1.94315,8000000.0
2007-08-30 02:56:00,1.94332,1.94332,1.94323,1.94323,7000000.0
2007-08-30 02:57:00,1.94331,1.9434,1.94314,1.94336,8000000.0
2007-08-30 02:58:00,1.94317,1.94317,1.94294,1.94294,9000000.0
2007-08-30 02:59:00,1.94283,1.94304,1.94277,1.94277,9000000.0
2007-08-30 03:00:00,1.94223,1.94269,1.94223,1.94269,8000000.0
2007-08-30 03:01:00,1.94246,1.94246,1.94229,1.94241,8000000.0
2007-08-30 03:02:00,1.94274,1.94291,1.94267,1.94281,6000000.0
2007-08-30 03:03:00,1.94262,1.94262,1.94206,1.94206,7000000.0
2007-08-30 03:04:00,1.94205,1.94236,1.94196,1.9421,7000000.0
2007-08-30 03:05:00,1.94243,1.94243,1.94216,1.94235,8000000.0
2007-08-30 03:06:00,1.94223,1.94239,1.94209,1.94232,6000000.0
2007-08-30 03:07:00,1.94247,1.94255,1.94245,1.94245,8000000.0
2007-08-30 03:08:00,1.94238,1.94255,1.94233,1.94255,6000000.0
2007-08-30 03:09:00,1.94269,1.94299,1.94269,1.94285,8000000.0
2007-08-30 03:10:00,1.94279,1.94295,1.94279,1.94294,7000000.0
2007-08-30 03:11:00,1.9431,1.94326,1.94303,1.94326,10000000.0
2007-08-30 03:12:00,1.94315,1.94329,1.94315,1.94327,7000000.0
2007-08-30 03:13:00,1.94317,1.94318,1.94291,1.94291,11000000.0
2007-08-30 03:14:00,1.9433,1.94372,1.9433,1.94372,11000000.0
2007-08-30 03:15:00,1.94378,1.94378,1.94364,1.94378,7000000.0
2007-08-30 03:16:00,1.94391,1.94429,1.9439,1.94397,7000000.0
2007-08-30 03:17:00,1.94379,1.944,1.94316,1.9436,11000000.0
2007-08-30 03:18:00,1.94299,1.94299,1.94273,1.94273,10000000.0
2007-08-30 03:19:00,1.94253,1.94255,1.94198,1.94198,7000000.0
2007-08-30 03:20:00,1.94157,1.94207,1.94157,1.94205,7000000.0
2007-08-30 03:21:00,1.9421,1.9421,1.94167,1.94191,7000000.0
2007-08-30 03:22:00,1.94196,1.94206,1.94188,1.94202,7000000.0
2007-08-30 03:23:00,1.94224,1.94241,1.94217,1.94235,7000000.0
2007-08-30 03:24:00,1.94247,1.9426,1.94062,1.94212,8000000.0
2007-08-30 03:25:00,1.94195,1.94205,1.94171,1.94205,8000000.0
2007-08-30 03:26:00,1.94213,1.94223,1.94184,1.9422,10000000.0
2007-08-30 03:27:00,1.94176,1.94176,1.94136,1.94136,8000000.0
2007-08-30 03:28:00,1.94108,1.94139,1.94108,1.94123,10000000.0
2007-08-30 03:29:00,1.94084,1.94096,1.94043,1.94043,11000000.0
2007-08-30 03:30:00,1.93975,1.93975,1.93861,1.93949,6000000.0
2007-08-30 03:31:00,1.94011,1.94027,1.94007,1.94027,9000000.0
2007-08-30 03:32:00,1.94067,1.94097,1.94067,1.94097,5000000.0
2007-08-30 03:33:00,1.94079,1.94096,1.94072,1.94096,7000000.0
2007-08-30 03:34:00,1.94042,1.94047,1.94038,1.94038,3000000.0
2007-08-30 03:35:00,1.94033,1.94053,1.94013,1.94013,10000000.0
2007-08-30 03:36:00,1.93992,1.94006,1.93981,1.93998,11000000.0
2007-08-30 03:37:00,1.93991,1.93994,1.93972,1.93994,9000000.0
2007-08-30 03:38:00,1.94031,1.94056,1.94021,1.94056,7000000.0
2007-08-30 03:39:00,1.9405,1.9405,1.93981,1.93981,8000000.0
2007-08-30 03:40:00,1.93996,1.94037,1.93996,1.94029,7000000.0
2007-08-30 03:41:00,1.94032,1.94046,1.94032,1.94039,10000000.0
2007-08-30 03:42:00,1.9402,1.94026,1.93986,1.93986,10000000.0
2007-08-30 03:43:00,1.93967,1.93967,1.93883,1.93883,7000000.0
2007-08-30 03:44:00,1.93898,1.93898,1.93858,1.93858,8000000.0
2007-08-30 03:45:00,1.93832,1.93832,1.93813,1.93816,8000000.0
2007-08-30 03:46:00,1.93772,1.93772,1.93704,1.93704,7000000.0
2007-08-30 03:47:00,1.9371,1.93806,1.9371,1.93803,7000000.0
2007-08-30 03:48:00,1.93794,1.93794,1.93744,1.93761,9000000.0
2007-08-30 03:49:00,1.93758,1.93787,1.93758,1.93787,8000000.0
2007-08-30 03:50:00,1.93814,1.93814,1.9377,1.93788,8000000.0
2007-08-30 03:51:00,1.93764,1.9377,1.93754,1.93765,9000000.0
2007-08-30 03:52:00,1.93762,1.93772,1.93754,1.93757,5000000.0
2007-08-30 03:53:00,1.93751,1.93778,1.93749,1.9377,10000000.0
2007-08-30 03:54:00,1.93755,1.93805,1.93755,1.93805,4000000.0
2007-08-30 03:55:00,1.93785,1.93785,1.93754,1.93769,7000000.0
2007-08-30 03:56:00,1.93759,1.93759,1.93734,1.93738,7000000.0
2007-08-30 03:57:00,1.93739,1.93752,1.93727,1.93743,8000000.0
2007-08-30 03:58:00,1.93752,1.93778,1.9375,1.93761,8000000.0
2007-08-30 03:59:00,1.93718,1.93718,1.93697,1.93704,7000000.0
2007-08-30 04:00:00,1.93695,1.93702,1.93672,1.93672,8000000.0
2007-08-30 04:01:00,1.93582,1.93584,1.93518,1.93518,7000000.0
2007-08-30 04:02:00,1.93523,1.93584,1.93523,1.93578,8000000.0
2007-08-30 04:03:00,1.93542,1.93564,1.93542,1.93557,8000000.0
2007-08-30 04:04:00,1.93564,1.93586,1.93554,1.93569,8000000.0
2007-08-30 04:05:00,1.93673,1.93752,1.9356,1.9356,9000000.0
2007-08-30 04:06:00,1.93674,1.93674,1.93636,1.93646,9000000.0
2007-08-30 04:07:00,1.9364,1.93677,1.93633,1.93677,11000000.0
2007-08-30 04:08:00,1.93719,1.93789,1.93719,1.93735,7000000.0
2007-08-30 04:09:00,1.93759,1.93802,1.93759,1.938,8000000.0
2007-08-30 04:10:00,1.93786,1.93808,1.93785,1.93802,10000000.0
2007-08-30 04:11:00,1.93796,1.93814,1.93791,1.93814,7000000.0
2007-08-30 04:12:00,1.93807,1.93807,1.93739,1.93765,8000000.0
2007-08-30 04:13:00,1.93778,1.93778,1.93657,1.93657,8000000.0
2007-08-30 04:14:00,1.93668,1.93673,1.93586,1.93586,7000000.0
2007-08-30 04:15:00,1.93542,1.93564,1.93542,1.93564,7000000.0
2007-08-30 04:16:00,1.9354,1.9354,1.93474,1.93474,7000000.0
2007-08-30 04:17:00,1.9341,1.93504,1.93381,1.93504,7000000.0
2007-08-30 04:18:00,1.93515,1.93515,1.93387,1.93387,8000000.0
2007-08-30 04:19:00,1.93375,1.93413,1.93375,1.93413,4000000.0
2007-08-30 04:20:00,1.93432,1.93574,1.93432,1.93574,10000000.0
2007-08-30 04:21:00,1.936,1.93619,1.936,1.93609,8000000.0
2007-08-30 04:22:00,1.93725,1.9373,1.93689,1.93689,9000000.0
2007-08-30 04:23:00,1.93612,1.93612,1.93491,1.93491,7000000.0
2007-08-30 04:24:00,1.93474,1.93523,1.93474,1.93523,9000000.0
2007-08-30 04:25:00,1.93492,1.93518,1.93483,1.93518,7000000.0
2007-08-30 04:26:00,1.93501,1.93501,1.93437,1.93437,7000000.0
2007-08-30 04:27:00,1.93431,1.93431,1.93405,1.93405,8000000.0
2007-08-30 04:28:00,1.93425,1.9343,1.934,1.934,7000000.0
2007-08-30 04:29:00,1.93296,1.93296,1.93252,1.93278,8000000.0
2007-08-30 04:30:00,1.93328,1.93335,1.93305,1.93328,9000000.0
2007-08-30 04:31:00,1.93381,1.93418,1.9338,1.93417,10000000.0
2007-08-30 04:32:00,1.93434,1.93534,1.93434,1.93534,9000000.0
2007-08-30 04:33:00,1.93538,1.93562,1.93535,1.93538,8000000.0
2007-08-30 04:34:00,1.93562,1.93562,1.93545,1.93551,7000000.0
2007-08-30 04:35:00,1.93567,1.93573,1.93553,1.93553,7000000.0
2007-08-30 04:36:00,1.93561,1.93561,1.93555,1.93557,8000000.0
2007-08-30 04:37:00,1.93559,1.93559,1.93544,1.93544,11000000.0
2007-08-30 04:38:00,1.93555,1.93596,1.93552,1.93596,9000000.0
2007-08-30 04:39:00,1.93598,1.9361,1.93579,1.93579,9000000.0
2007-08-30 04:40:00,1.9358,1.9358,1.93563,1.93564,6000000.0
2007-08-30 04:41:00,1.93558,1.9358,1.9355,1.9358,8000000.0
2007-08-30 04:42:00,1.93589,1.93589,1.93562,1.93562,7000000.0
2007-08-30 04:43:00,1.93588,1.93605,1.93562,1.93562,11000000.0
2007-08-30 04:44:00,1.93597,1.93608,1.93595,1.93603,9000000.0
2007-08-30 04:45:00,1.93608,1.9361,1.93581,1.9361,8000000.0
2007-08-30 04:46:00,1.93621,1.93629,1.93595,1.93595,7000000.0
2007-08-30 04:47:00,1.9361,1.93614,1.93604,1.93614,7000000.0
2007-08-30 04:48:00,1.93612,1.93612,1.93521,1.93521,7000000.0
2007-08-30 04:49:00,1.93617,1.93617,1.93587,1.93609,11000000.0
2007-08-30 04:50:00,1.93643,1.93737,1.93643,1.93737,9000000.0
2007-08-30 04:51:00,1.93705,1.93719,1.93694,1.93719,7000000.0
2007-08-30 04:52:00,1.93701,1.9372,1.93701,1.93716,10000000.0
2007-08-30 04:53:00,1.93738,1.9378,1.93732,1.93732,9000000.0
2007-08-30 04:54:00,1.93764,1.93766,1.93733,1.93747,7000000.0
2007-08-30 04:55:00,1.93775,1.93775,1.93751,1.93751,8000000.0
2007-08-30 04:56:00,1.93748,1.93748,1.93719,1.93719,7000000.0
2007-08-30 04:57:00,1.93699,1.9372,1.93699,1.9372,8000000.0
2007-08-30 04:58:00,1.93765,1.93765,1.93734,1.93738,8000000.0
2007-08-30 04:59:00,1.93764,1.93785,1.93759,1.93785,8000000.0
2007-08-30 05:00:00,1.93749,1.93764,1.93735,1.93764,7000000.0
2007-08-30 05:01:00,1.93798,1.93809,1.93744,1.93744,7000000.0
2007-08-30 05:02:00,1.93781,1.93804,1.93769,1.93804,7000000.0
2007-08-30 05:03:00,1.93776,1.93776,1.93747,1.93748,7000000.0
2007-08-30 05:04:00,1.9369,1.93718,1.9369,1.93718,7000000.0
2007-08-30 05:05:00,1.93733,1.9375,1.93727,1.9375,8000000.0
2007-08-30 05:06:00,1.9371,1.93761,1.9371,1.93761,7000000.0
2007-08-30 05:07:00,1.93843,1.93871,1.93843,1.93865,8000000.0
2007-08-30 05:08:00,1.93896,1.93899,1.9388,1.93881,10000000.0
2007-08-30 05:09:00,1.93892,1.93902,1.93875,1.93902,7000000.0
2007-08-30 05:10:00,1.9387,1.93887,1.93865,1.93877,7000000.0
2007-08-30 05:11:00,1.93882,1.93885,1.93846,1.93878,8000000.0
2007-08-30 05:12:00,1.93866,1.93885,1.93829,1.93885,11000000.0
2007-08-30 05:13:00,1.93905,1.93905,1.93885,1.93893,8000000.0
2007-08-30 05:14:00,1.93909,1.93927,1.93909,1.93914,11000000.0
2007-08-30 05:15:00,1.93907,1.93912,1.93903,1.93903,11000000.0
2007-08-30 05:16:00,1.93918,1.9392,1.93908,1.93908,9000000.0
2007-08-30 05:17:00,1.93915,1.9399,1.93915,1.9399,8000000.0
2007-08-30 05:18:00,1.9403,1.94068,1.94023,1.94054,8000000.0
2007-08-30 05:19:00,1.94024,1.94033,1.94015,1.94023,7000000.0
2007-08-30 05:20:00,1.94007,1.94007,1.93965,1.93965,10000000.0
2007-08-30 05:21:00,1.93958,1.94025,1.93958,1.94025,8000000.0
2007-08-30 05:22:00,1.94013,1.94085,1.94013,1.94085,7000000.0
2007-08-30 05:23:00,1.94105,1.94128,1.94105,1.94107,10000000.0
2007-08-30 05:24:00,1.94116,1.94164,1.94076,1.94076,8000000.0
2007-08-30 05:25:00,1.94096,1.94128,1.94096,1.94126,7000000.0
2007-08-30 05:26:00,1.94241,1.94241,1.94194,1.94201,7000000.0
2007-08-30 05:27:00,1.94211,1.94212,1.94182,1.94182,8000000.0
2007-08-30 05:28:00,1.94135,1.94135,1.94081,1.94081,9000000.0
2007-08-30 05:29:00,1.94097,1.94131,1.94092,1.94099,7000000.0
2007-08-30 05:30:00,1.9406,1.9406,1.94035,1.94035,2000000.0
2007-08-30 05:31:00,1.9397,1.9397,1.93934,1.93941,8000000.0
2007-08-30 05:32:00,1.93955,1.94009,1.93955,1.93972,6000000.0
2007-08-30 05:33:00,1.93973,1.93973,1.93935,1.93935,9000000.0
2007-08-30 05:34:00,1.93993,1.94015,1.93981,1.94013,8000000.0
2007-08-30 05:35:00,1.94012,1.94012,1.93944,1.93944,7000000.0
2007-08-30 05:36:00,1.9396,1.93993,1.9396,1.93993,9000000.0
2007-08-30 05:37:00,1.93998,1.94028,1.9399,1.94028,7000000.0
2007-08-30 05:38:00,1.94029,1.94039,1.94027,1.94032,9000000.0
2007-08-30 05:39:00,1.94077,1.94079,1.94063,1.94063,7000000.0
2007-08-30 05:40:00,1.94033,1.94033,1.93994,1.93996,6000000.0
2007-08-30 05:41:00,1.93974,1.93997,1.93942,1.93942,8000000.0
2007-08-30 05:42:00,1.94016,1.94055,1.94016,1.94017,7000000.0
2007-08-30 05:43:00,1.94013,1.94043,1.94013,1.94023,9000000.0
2007-08-30 05:44:00,1.9404,1.94047,1.94019,1.94047,8000000.0
2007-08-30 05:45:00,1.94059,1.94085,1.94059,1.94085,11000000.0
2007-08-30 05:46:00,1.94054,1.94084,1.94054,1.94084,8000000.0
2007-08-30 05:47:00,1.94099,1.94099,1.94081,1.94081,8000000.0
2007-08-30 05:48:00,1.94115,1.94197,1.94115,1.94197,7000000.0
2007-08-30 05:49:00,1.94176,1.94195,1.94172,1.94172,8000000.0
2007-08-30 05:50:00,1.94175,1.94176,1.94162,1.94167,9000000.0
2007-08-30 05:51:00,1.94151,1.94172,1.94122,1.94122,8000000.0
2007-08-30 05:52:00,1.94154,1.94169,1.94154,1.94169,8000000.0
2007-08-30 05:53:00,1.94149,1.9417,1.94149,1.94167,7000000.0
2007-08-30 05:54:00,1.94163,1.94167,1.94156,1.94164,10000000.0
2007-08-30 05:55:00,1.94171,1.94187,1.94167,1.94186,8000000.0
2007-08-30 05:56:00,1.94195,1.94235,1.94195,1.94223,7000000.0
2007-08-30 05:57:00,1.94199,1.94218,1.94198,1.94218,8000000.0
2007-08-30 05:58:00,1.94212,1.94212,1.94181,1.94203,9000000.0
2007-08-30 05:59:00,1.94207,1.94245,1.94207,1.94245,10000000.0
2007-08-30 06:00:00,1.94224,1.94261,1.94199,1.94199,8000000.0
2007-08-30 06:01:00,1.94221,1.94252,1.9422,1.94247,7000000.0
2007-08-30 06:02:00,1.94237,1.94267,1.94237,1.94267,7000000.0
2007-08-30 06:03:00,1.94258,1.94285,1.94258,1.94285,8000000.0
2007-08-30 06:04:00,1.9428,1.94315,1.9428,1.94315,7000000.0
2007-08-30 06:05:00,1.94393,1.94434,1.94393,1.94434,7000000.0
2007-08-30 06:06:00,1.94432,1.94443,1.94428,1.94439,7000000.0
2007-08-30 06:07:00,1.94525,1.94555,1.94525,1.94551,7000000.0
2007-08-30 06:08:00,1.94505,1.94536,1.94505,1.94536,7000000.0
2007-08-30 06:09:00,1.94497,1.94517,1.94497,1.94501,8000000.0
2007-08-30 06:10:00,1.94485,1.94485,1.94418,1.94418,8000000.0
2007-08-30 06:11:00,1.94401,1.94401,1.94358,1.94358,8000000.0
2007-08-30 06:12:00,1.94304,1.94304,1.94233,1.94233,8000000.0
2007-08-30 06:13:00,1.94225,1.94244,1.94225,1.94226,8000000.0
2007-08-30 06:14:00,1.94271,1.94271,1.94242,1.94242,4000000.0
2007-08-30 06:15:00,1.94243,1.94299,1.94242,1.94299,8000000.0
2007-08-30 06:16:00,1.94269,1.94278,1.94265,1.94278,3000000.0
2007-08-30 06:17:00,1.94288,1.94288,1.94258,1.94267,7000000.0
2007-08-30 06:18:00,1.94275,1.94302,1.94269,1.94302,9000000.0
2007-08-30 06:19:00,1.94299,1.94308,1.94294,1.94296,7000000.0
2007-08-30 06:20:00,1.94295,1.94306,1.94287,1.94303,9000000.0
2007-08-30 06:21:00,1.94312,1.94334,1.94301,1.94334,8000000.0
2007-08-30 06:22:00,1.94318,1.94418,1.94318,1.94418,8000000.0
2007-08-30 06:23:00,1.94452,1.94465,1.94441,1.94456,8000000.0
2007-08-30 06:24:00,1.94488,1.94531,1.94488,1.94521,11000000.0
2007-08-30 06:25:00,1.94548,1.94548,1.94519,1.94527,11000000.0
2007-08-30 06:26:00,1.94513,1.94518,1.94482,1.94504,11000000.0
2007-08-30 06:27:00,1.94452,1.94452,1.94425,1.94427,7000000.0
2007-08-30 06:28:00,1.94444,1.94497,1.94444,1.94497,8000000.0
2007-08-30 06:29:00,1.94506,1.94506,1.94492,1.945,8000000.0
2007-08-30 06:30:00,1.94457,1.94457,1.94396,1.94412,8000000.0
2007-08-30 06:31:00,1.94406,1.94445,1.94406,1.94445,7000000.0
2007-08-30 06:32:00,1.94444,1.94459,1.94432,1.94442,7000000.0
2007-08-30 06:33:00,1.94463,1.94463,1.94439,1.94439,7000000.0
2007-08-30 06:34:00,1.94432,1.94437,1.9443,1.94437,7000000.0
2007-08-30 06:35:00,1.94441,1.94453,1.94439,1.94444,11000000.0
2007-08-30 06:36:00,1.94429,1.94437,1.9439,1.94437,7000000.0
2007-08-30 06:37:00,1.94474,1.94484,1.94465,1.94471,10000000.0
2007-08-30 06:38:00,1.94462,1.94462,1.94446,1.94449,10000000.0
2007-08-30 06:39:00,1.94431,1.94488,1.94431,1.94463,11000000.0
2007-08-30 06:40:00,1.9447,1.9447,1.94437,1.94463,6000000.0
2007-08-30 06:41:00,1.94459,1.94476,1.94458,1.94458,7000000.0
2007-08-30 06:42:00,1.9446,1.9446,1.94428,1.94438,11000000.0
2007-08-30 06:43:00,1.94424,1.9444,1.94424,1.9443,7000000.0
2007-08-30 06:44:00,1.94434,1.94436,1.94341,1.94359,8000000.0
2007-08-30 06:45:00,1.94335,1.94335,1.94311,1.94313,8000000.0
2007-08-30 06:46:00,1.9437,1.94401,1.9437,1.94401,10000000.0
2007-08-30 06:47:00,1.94402,1.94402,1.9437,1.9437,8000000.0
2007-08-30 06:48:00,1.9437,1.94372,1.94339,1.9434,7000000.0
2007-08-30 06:49:00,1.94345,1.94366,1.94345,1.94366,8000000.0
2007-08-30 06:50:00,1.94373,1.94373,1.94323,1.94323,10000000.0
2007-08-30 06:51:00,1.94326,1.94361,1.94326,1.94342,10000000.0
2007-08-30 06:52:00,1.94345,1.94345,1.94332,1.94339,8000000.0
2007-08-30 06:53:00,1.94355,1.94512,1.94355,1.94512,8000000.0
2007-08-30 06:54:00,1.94546,1.94659,1.94546,1.94659,7000000.0
2007-08-30 06:55:00,1.9469,1.9469,1.94643,1.94684,7000000.0
2007-08-30 06:56:00,1.94689,1.94689,1.94633,1.94633,8000000.0
2007-08-30 06:57:00,1.94667,1.94677,1.94656,1.94676,7000000.0
2007-08-30 06:58:00,1.94677,1.94703,1.9467,1.94702,7000000.0
2007-08-30 06:59:00,1.94681,1.94705,1.94681,1.94705,7000000.0
2007-08-30 07:00:00,1.94695,1.94696,1.94677,1.94696,7000000.0
2007-08-30 07:01:00,1.94787,1.94839,1.94787,1.94839,7000000.0
2007-08-30 07:02:00,1.94826,1.94856,1.94826,1.94843,7000000.0
2007-08-30 07:03:00,1.94857,1.94874,1.94854,1.94855,7000000.0
2007-08-30 07:04:00,1.94768,1.94768,1.94682,1.94712,8000000.0
2007-08-30 07:05:00,1.94658,1.94816,1.94647,1.94816,11000000.0
2007-08-30 07:06:00,1.9485,1.94907,1.9485,1.94907,11000000.0
2007-08-30 07:07:00,1.94871,1.94884,1.94864,1.94876,11000000.0
2007-08-30 07:08:00,1.94846,1.94909,1.9484,1.94909,9000000.0
2007-08-30 07:09:00,1.94889,1.95017,1.94874,1.95017,8000000.0
2007-08-30 07:10:00,1.95031,1.95032,1.94984,1.94984,7000000.0
2007-08-30 07:11:00,1.94923,1.94923,1.94836,1.94836,10000000.0
2007-08-30 07:12:00,1.94853,1.94853,1.94837,1.94852,7000000.0
2007-08-30 07:13:00,1.94857,1.9488,1.94799,1.94799,8000000.0
2007-08-30 07:14:00,1.94695,1.94699,1.94636,1.94699,7000000.0
2007-08-30 07:15:00,1.94637,1.94637,1.94555,1.94555,10000000.0
2007-08-30 07:16:00,1.9449,1.94496,1.94473,1.94475,8000000.0
2007-08-30 07:17:00,1.94435,1.94437,1.94339,1.94378,11000000.0
2007-08-30 07:18:00,1.94442,1.94476,1.94442,1.94446,8000000.0
2007-08-30 07:19:00,1.94407,1.94423,1.94362,1.94423,8000000.0
2007-08-30 07:20:00,1.94469,1.94535,1.94469,1.9451,9000000.0
2007-08-30 07:21:00,1.94513,1.94549,1.94484,1.94484,10000000.0
2007-08-30 07:22:00,1.94473,1.94473,1.94454,1.94465,11000000.0
2007-08-30 07:23:00,1.94459,1.94554,1.94459,1.94554,7000000.0
2007-08-30 07:24:00,1.9457,1.9457,1.9454,1.9456,9000000.0
2007-08-30 07:25:00,1.94563,1.94592,1.94562,1.9459,8000000.0
2007-08-30 07:26:00,1.94583,1.94583,1.9456,1.94576,7000000.0
2007-08-30 07:27:00,1.9456,1.9456,1.94541,1.94552,7000000.0
2007-08-30 07:28:00,1.94524,1.94524,1.94435,1.94436,7000000.0
2007-08-30 07:29:00,1.94468,1.94528,1.94468,1.94528,8000000.0
2007-08-30 07:30:00,1.94495,1.94522,1.94495,1.94495,8000000.0
2007-08-30 07:31:00,1.94438,1.94468,1.94434,1.94454,7000000.0
2007-08-30 07:32:00,1.94458,1.94465,1.94434,1.94465,9000000.0
2007-08-30 07:33:00,1.94437,1.94457,1.94416,1.94416,8000000.0
2007-08-30 07:34:00,1.94427,1.9446,1.94416,1.94456,11000000.0
2007-08-30 07:35:00,1.94526,1.94545,1.94523,1.94529,8000000.0
2007-08-30 07:36:00,1.94538,1.94585,1.94538,1.94585,7000000.0
2007-08-30 07:37:00,1.94588,1.94598,1.94585,1.94587,7000000.0
2007-08-30 07:38:00,1.94648,1.94841,1.94648,1.94841,11000000.0
2007-08-30 07:39:00,1.94912,1.94974,1.94912,1.94968,7000000.0
2007-08-30 07:40:00,1.94955,1.94955,1.94823,1.94823,8000000.0
2007-08-30 07:41:00,1.94778,1.94793,1.9477,1.94778,9000000.0
2007-08-30 07:42:00,1.94836,1.9488,1.94823,1.9488,11000000.0
2007-08-30 07:43:00,1.9488,1.94883,1.94849,1.94876,7000000.0
2007-08-30 07:44:00,1.94963,1.94982,1.94929,1.94929,7000000.0
2007-08-30 07:45:00,1.94897,1.94897,1.9476,1.9476,7000000.0
2007-08-30 07:46:00,1.94767,1.94804,1.94767,1.94801,10000000.0
2007-08-30 07:47:00,1.94802,1.94802,1.94778,1.94783,7000000.0
2007-08-30 07:48:00,1.94775,1.94818,1.94775,1.94789,8000000.0
2007-08-30 07:49:00,1.94796,1.94811,1.94771,1.94771,8000000.0
2007-08-30 07:50:00,1.94773,1.94832,1.94773,1.94828,7000000.0
2007-08-30 07:51:00,1.94872,1.94904,1.94872,1.94896,8000000.0
2007-08-30 07:52:00,1.94894,1.94919,1.94892,1.94919,10000000.0
2007-08-30 07:53:00,1.94964,1.95042,1.94964,1.95042,11000000.0
2007-08-30 07:54:00,1.95099,1.95279,1.95089,1.95279,9000000.0
2007-08-30 07:55:00,1.95303,1.95303,1.95185,1.95185,9000000.0
2007-08-30 07:56:00,1.95148,1.95148,1.9511,1.95113,9000000.0
2007-08-30 07:57:00,1.95143,1.95165,1.95114,1.95114,7000000.0
2007-08-30 07:58:00,1.95131,1.95139,1.95075,1.95075,7000000.0
2007-08-30 07:59:00,1.9504,1.95042,1.94946,1.94946,7000000.0
2007-08-30 08:00:00,1.94941,1.94986,1.94941,1.94957,8000000.0
2007-08-30 08:01:00,1.94955,1.9497,1.9492,1.94933,10000000.0
2007-08-30 08:02:00,1.94855,1.94855,1.9476,1.94778,7000000.0
2007-08-30 08:03:00,1.94758,1.94758,1.94634,1.94664,8000000.0
2007-08-30 08:04:00,1.94671,1.94688,1.94649,1.94649,8000000.0
2007-08-30 08:05:00,1.94624,1.94624,1.94584,1.9461,8000000.0
2007-08-30 08:06:00,1.94562,1.94573,1.94553,1.94559,7000000.0
2007-08-30 08:07:00,1.94606,1.94681,1.94606,1.94681,7000000.0
2007-08-30 08:08:00,1.94708,1.94713,1.94667,1.94713,7000000.0
2007-08-30 08:09:00,1.94698,1.94698,1.94642,1.94642,7000000.0
2007-08-30 08:10:00,1.94621,1.94649,1.94621,1.94645,7000000.0
2007-08-30 08:11:00,1.94659,1.9469,1.94659,1.94685,8000000.0
2007-08-30 08:12:00,1.94699,1.94699,1.94658,1.94676,9000000.0
2007-08-30 08:13:00,1.94624,1.94624,1.94556,1.94556,7000000.0
2007-08-30 08:14:00,1.94502,1.94509,1.94441,1.94509,9000000.0
2007-08-30 08:15:00,1.9453,1.9453,1.94409,1.94461,8000000.0
2007-08-30 08:16:00,1.94508,1.94508,1.9446,1.94466,11000000.0
2007-08-30 08:17:00,1.94446,1.9446,1.94446,1.94457,7000000.0
2007-08-30 08:18:00,1.94459,1.94473,1.94444,1.94444,9000000.0
2007-08-30 08:19:00,1.94373,1.94412,1.94308,1.94308,7000000.0
2007-08-30 08:20:00,1.94324,1.94338,1.94321,1.94331,8000000.0
2007-08-30 08:21:00,1.94347,1.94365,1.94329,1.94329,8000000.0
2007-08-30 08:22:00,1.94265,1.94285,1.94258,1.9427,8000000.0
2007-08-30 08:23:00,1.94277,1.94291,1.94276,1.94287,7000000.0
2007-08-30 08:24:00,1.94347,1.94353,1.94345,1.94351,7000000.0
2007-08-30 08:25:00,1.9433,1.94346,1.94316,1.94324,8000000.0
2007-08-30 08:26:00,1.94227,1.9427,1.94218,1.94238,7000000.0
2007-08-30 08:27:00,1.94232,1.94232,1.9415,1.94201,10000000.0
2007-08-30 08:28:00,1.94243,1.94311,1.94243,1.943,7000000.0
2007-08-30 08:29:00,1.94364,1.94422,1.94364,1.94389,10000000.0
2007-08-30 08:30:00,1.94419,1.94454,1.94412,1.94439,7000000.0
2007-08-30 08:31:00,1.94469,1.94552,1.94469,1.94552,10000000.0
2007-08-30 08:32:00,1.94577,1.94579,1.94486,1.94486,8000000.0
2007-08-30 08:33:00,1.94433,1.94433,1.94395,1.94395,7000000.0
2007-08-30 08:34:00,1.94405,1.94405,1.94378,1.9438,9000000.0
2007-08-30 08:35:00,1.94351,1.94353,1.94287,1.94298,9000000.0
2007-08-30 08:36:00,1.94322,1.94373,1.94319,1.94372,8000000.0
2007-08-30 08:37:00,1.94337,1.94337,1.94291,1.94292,9000000.0
2007-08-30 08:38:00,1.94253,1.94282,1.94232,1.94282,10000000.0
2007-08-30 08:39:00,1.94287,1.94287,1.94257,1.94268,11000000.0
2007-08-30 08:40:00,1.94233,1.94233,1.94072,1.94089,8000000.0
2007-08-30 08:41:00,1.94025,1.94025,1.93868,1.93868,11000000.0
2007-08-30 08:42:00,1.93791,1.93791,1.93693,1.93694,10000000.0
2007-08-30 08:43:00,1.93738,1.93963,1.93738,1.93963,8000000.0
2007-08-30 08:44:00,1.93996,1.9402,1.93988,1.9402,10000000.0
2007-08-30 08:45:00,1.9402,1.94088,1.9402,1.94065,8000000.0
2007-08-30 08:46:00,1.94049,1.94091,1.93932,1.9406,8000000.0
2007-08-30 08:47:00,1.94051,1.94089,1.94051,1.94089,7000000.0
2007-08-30 08:48:00,1.94122,1.94168,1.94091,1.94168,10000000.0
2007-08-30 08:49:00,1.94227,1.94227,1.94188,1.94207,11000000.0
2007-08-30 08:50:00,1.94227,1.94231,1.94189,1.94189,7000000.0
2007-08-30 08:51:00,1.94194,1.94211,1.94164,1.94164,8000000.0
2007-08-30 08:52:00,1.94142,1.94163,1.94142,1.94163,9000000.0
2007-08-30 08:53:00,1.94121,1.94121,1.94038,1.94049,8000000.0
2007-08-30 08:54:00,1.9398,1.94027,1.9397,1.94027,8000000.0
2007-08-30 08:55:00,1.94067,1.94067,1.94033,1.94041,8000000.0
2007-08-30 08:56:00,1.94027,1.94046,1.94025,1.94025,7000000.0
2007-08-30 08:57:00,1.94039,1.94096,1.94039,1.94096,8000000.0
2007-08-30 08:58:00,1.94073,1.94098,1.94073,1.94098,7000000.0
2007-08-30 08:59:00,1.94085,1.94161,1.94079,1.94161,7000000.0
2007-08-30 09:00:00,1.94241,1.94368,1.94241,1.94368,8000000.0
2007-08-30 09:01:00,1.94399,1.94429,1.94368,1.94429,9000000.0
2007-08-30 09:02:00,1.94488,1.94546,1.9448,1.9448,10000000.0
2007-08-30 09:03:00,1.94415,1.94428,1.94398,1.94398,7000000.0
2007-08-30 09:04:00,1.94388,1.94393,1.94359,1.94383,7000000.0
2007-08-30 09:05:00,1.94366,1.9439,1.94347,1.94347,7000000.0
2007-08-30 09:06:00,1.94359,1.94378,1.94331,1.94331,11000000.0
2007-08-30 09:07:00,1.94375,1.94426,1.94375,1.94391,8000000.0
2007-08-30 09:08:00,1.94344,1.94344,1.94285,1.94285,7000000.0
2007-08-30 09:09:00,1.94332,1.9434,1.94318,1.94332,11000000.0
2007-08-30 09:10:00,1.94322,1.9435,1.94322,1.9435,7000000.0
2007-08-30 09:11:00,1.94359,1.94362,1.94297,1.94297,9000000.0
2007-08-30 09:12:00,1.9429,1.94332,1.9429,1.94307,8000000.0
2007-08-30 09:13:00,1.94334,1.94581,1.94334,1.94581,9000000.0
2007-08-30 09:14:00,1.94628,1.94628,1.94477,1.94517,11000000.0
2007-08-30 09:15:00,1.94543,1.94613,1.94543,1.94612,7000000.0
2007-08-30 09:16:00,1.94666,1.94666,1.94535,1.94535,8000000.0
2007-08-30 09:17:00,1.94531,1.94579,1.94531,1.94554,11000000.0
2007-08-30 09:18:00,1.94534,1.94534,1.94457,1.94457,8000000.0
2007-08-30 09:19:00,1.94411,1.94411,1.94177,1.94177,7000000.0
2007-08-30 09:20:00,1.94223,1.94226,1.94191,1.94191,7000000.0
2007-08-30 09:21:00,1.94199,1.94205,1.94168,1.94204,8000000.0
2007-08-30 09:22:00,1.94194,1.9425,1.94194,1.94242,8000000.0
2007-08-30 09:23:00,1.94242,1.94262,1.94242,1.94262,7000000.0
2007-08-30 09:24:00,1.94278,1.94291,1.94273,1.94282,8000000.0
2007-08-30 09:25:00,1.94204,1.94204,1.94124,1.94124,7000000.0
2007-08-30 09:26:00,1.94016,1.94016,1.93913,1.93956,11000000.0
2007-08-30 09:27:00,1.93974,1.93995,1.93973,1.93973,11000000.0
2007-08-30 09:28:00,1.93998,1.94007,1.93916,1.93918,9000000.0
2007-08-30 09:29:00,1.93871,1.93871,1.93676,1.93676,8000000.0
2007-08-30 09:30:00,1.93613,1.93653,1.93598,1.93653,7000000.0
2007-08-30 09:31:00,1.93616,1.93632,1.93616,1.93627,7000000.0
2007-08-30 09:32:00,1.93629,1.93659,1.93619,1.93659,7000000.0
2007-08-30 09:33:00,1.93625,1.93625,1.93579,1.93621,8000000.0
2007-08-30 09:34:00,1.93647,1.93745,1.93647,1.93745,7000000.0
2007-08-30 09:35:00,1.93768,1.93768,1.93742,1.93746,10000000.0
2007-08-30 09:36:00,1.93716,1.93741,1.93716,1.93741,8000000.0
2007-08-30 09:37:00,1.93753,1.93783,1.9375,1.93782,11000000.0
2007-08-30 09:38:00,1.93805,1.93825,1.93629,1.93825,11000000.0
2007-08-30 09:39:00,1.93794,1.93806,1.93789,1.93801,7000000.0
2007-08-30 09:40:00,1.93788,1.93822,1.93788,1.93811,9000000.0
2007-08-30 09:41:00,1.93818,1.93845,1.93803,1.93845,8000000.0
2007-08-30 09:42:00,1.93829,1.93858,1.93819,1.93819,10000000.0
2007-08-30 09:43:00,1.93801,1.93803,1.93745,1.93795,11000000.0
2007-08-30 09:44:00,1.93782,1.93782,1.93766,1.93769,8000000.0
2007-08-30 09:45:00,1.93721,1.93745,1.93701,1.93745,7000000.0
2007-08-30 09:46:00,1.93749,1.93749,1.93693,1.93709,11000000.0
2007-08-30 09:47:00,1.93699,1.93705,1.93666,1.93705,9000000.0
2007-08-30 09:48:00,1.93725,1.93761,1.93725,1.93729,7000000.0
2007-08-30 09:49:00,1.93677,1.93733,1.93677,1.93733,11000000.0
2007-08-30 09:50:00,1.93727,1.93727,1.93703,1.93717,8000000.0
2007-08-30 09:51:00,1.93701,1.9372,1.93688,1.93715,8000000.0
2007-08-30 09:52:00,1.93693,1.93693,1.93666,1.93686,8000000.0
2007-08-30 09:53:00,1.93665,1.93784,1.93665,1.93784,10000000.0
2007-08-30 09:54:00,1.93812,1.93872,1.93812,1.93872,10000000.0
2007-08-30 09:55:00,1.93862,1.93862,1.93824,1.93858,8000000.0
2007-08-30 09:56:00,1.93824,1.93848,1.93824,1.93848,10000000.0
2007-08-30 09:57:00,1.93802,1.93802,1.93723,1.93734,8000000.0
2007-08-30 09:58:00,1.93793,1.93793,1.93776,1.93782,8000000.0
2007-08-30 09:59:00,1.93779,1.93779,1.93751,1.93751,10000000.0
2007-08-30 10:00:00,1.93793,1.9383,1.93793,1.93828,10000000.0
2007-08-30 10:01:00,1.93805,1.93846,1.93805,1.93846,10000000.0
2007-08-30 10:02:00,1.93817,1.93817,1.93749,1.93749,10000000.0
2007-08-30 10:03:00,1.93765,1.93776,1.93731,1.93741,7000000.0
2007-08-30 10:04:00,1.93763,1.93793,1.93763,1.93786,7000000.0
2007-08-30 10:05:00,1.93784,1.93784,1.93762,1.93767,11000000.0
2007-08-30 10:06:00,1.93759,1.93813,1.93759,1.93813,7000000.0
2007-08-30 10:07:00,1.93795,1.9381,1.93773,1.93801,7000000.0
2007-08-30 10:08:00,1.93752,1.93752,1.93652,1.93652,7000000.0
2007-08-30 10:09:00,1.93624,1.93722,1.93624,1.93722,7000000.0
2007-08-30 10:10:00,1.93793,1.93816,1.93788,1.93816,7000000.0
2007-08-30 10:11:00,1.93814,1.93825,1.93809,1.93809,7000000.0
2007-08-30 10:12:00,1.93786,1.93841,1.93786,1.93836,8000000.0
2007-08-30 10:13:00,1.93834,1.93834,1.93822,1.93825,8000000.0
2007-08-30 10:14:00,1.93854,1.93854,1.93817,1.93844,7000000.0
2007-08-30 10:15:00,1.93819,1.93837,1.938,1.93809,10000000.0
2007-08-30 10:16:00,1.9381,1.93825,1.93803,1.93825,7000000.0
2007-08-30 10:17:00,1.93814,1.93842,1.93749,1.93754,11000000.0
2007-08-30 10:18:00,1.93705,1.93711,1.93672,1.93672,8000000.0
2007-08-30 10:19:00,1.93684,1.93697,1.93681,1.93697,9000000.0
2007-08-30 10:20:00,1.93704,1.93709,1.93654,1.93654,7000000.0
2007-08-30 10:21:00,1.93667,1.93678,1.93644,1.9366,8000000.0
2007-08-30 10:22:00,1.93627,1.9366,1.93609,1.9366,7000000.0
2007-08-30 10:23:00,1.9368,1.93707,1.93672,1.93707,7000000.0
2007-08-30 10:24:00,1.93724,1.9375,1.93723,1.9374,7000000.0
2007-08-30 10:25:00,1.93805,1.93823,1.93794,1.93812,9000000.0
2007-08-30 10:26:00,1.93833,1.93852,1.93833,1.93852,11000000.0
2007-08-30 10:27:00,1.93823,1.93862,1.93823,1.93862,8000000.0
2007-08-30 10:28:00,1.9386,1.93898,1.9386,1.93884,9000000.0
2007-08-30 10:29:00,1.93824,1.93824,1.93746,1.93799,8000000.0
2007-08-30 10:30:00,1.93809,1.93814,1.93789,1.93796,8000000.0
2007-08-30 10:31:00,1.93803,1.93803,1.93743,1.93743,7000000.0
2007-08-30 10:32:00,1.93744,1.93761,1.93742,1.93758,9000000.0
2007-08-30 10:33:00,1.93733,1.93784,1.93714,1.93784,7000000.0
2007-08-30 10:34:00,1.93787,1.93806,1.93783,1.93792,7000000.0
2007-08-30 10:35:00,1.93801,1.93824,1.93801,1.93824,7000000.0
2007-08-30 10:36:00,1.93809,1.93819,1.93778,1.93819,8000000.0
2007-08-30 10:37:00,1.93851,1.93861,1.93849,1.93857,8000000.0
2007-08-30 10:38:00,1.93877,1.93877,1.93841,1.9387,10000000.0
2007-08-30 10:39:00,1.93843,1.93864,1.93839,1.93839,8000000.0
2007-08-30 10:40:00,1.93825,1.93827,1.93765,1.93765,7000000.0
2007-08-30 10:41:00,1.9375,1.93804,1.9375,1.938,9000000.0
2007-08-30 10:42:00,1.93797,1.93812,1.93786,1.93804,7000000.0
2007-08-30 10:43:00,1.93822,1.93822,1.93803,1.93807,10000000.0
2007-08-30 10:44:00,1.93789,1.93819,1.93789,1.93807,7000000.0
2007-08-30 10:45:00,1.93801,1.93825,1.93783,1.93812,8000000.0
2007-08-30 10:46:00,1.93823,1.93837,1.93818,1.93837,8000000.0
2007-08-30 10:47:00,1.93821,1.93826,1.93793,1.93806,7000000.0
2007-08-30 10:48:00,1.93813,1.93825,1.93807,1.93818,8000000.0
2007-08-30 10:49:00,1.93801,1.93817,1.93783,1.93817,9000000.0
2007-08-30 10:50:00,1.93823,1.9383,1.93798,1.9383,8000000.0
2007-08-30 10:51:00,1.93851,1.93851,1.9383,1.9384,9000000.0
2007-08-30 10:52:00,1.93828,1.93836,1.93801,1.93801,8000000.0
2007-08-30 10:53:00,1.93787,1.93826,1.93787,1.93804,9000000.0
2007-08-30 10:54:00,1.93802,1.93806,1.93787,1.938,10000000.0
2007-08-30 10:55:00,1.93796,1.93803,1.93793,1.93793,7000000.0
2007-08-30 10:56:00,1.93738,1.93755,1.93562,1.93743,7000000.0
2007-08-30 10:57:00,1.93767,1.93767,1.93739,1.93739,8000000.0
2007-08-30 10:58:00,1.93764,1.93783,1.93761,1.93761,7000000.0
2007-08-30 10:59:00,1.93755,1.93797,1.93752,1.93797,11000000.0
2007-08-30 11:00:00,1.93807,1.93807,1.93633,1.93633,7000000.0
2007-08-30 11:01:00,1.93759,1.93759,1.93733,1.93733,8000000.0
2007-08-30 11:02:00,1.93751,1.93751,1.93727,1.93743,7000000.0
2007-08-30 11:03:00,1.93729,1.93729,1.9368,1.93713,11000000.0
2007-08-30 11:04:00,1.93703,1.93703,1.93634,1.93634,11000000.0
2007-08-30 11:05:00,1.93633,1.93647,1.93615,1.93624,7000000.0
2007-08-30 11:06:00,1.93626,1.93654,1.9362,1.93654,8000000.0
2007-08-30 11:07:00,1.93694,1.93695,1.9367,1.9367,7000000.0
2007-08-30 11:08:00,1.93686,1.93691,1.93674,1.93677,9000000.0
2007-08-30 11:09:00,1.93681,1.93681,1.93639,1.93652,8000000.0
2007-08-30 11:10:00,1.93631,1.93631,1.93608,1.93614,8000000.0
2007-08-30 11:11:00,1.936,1.93605,1.93581,1.93588,10000000.0
2007-08-30 11:12:00,1.93591,1.93591,1.93567,1.93567,7000000.0
2007-08-30 11:13:00,1.93603,1.93614,1.93572,1.93614,11000000.0
2007-08-30 11:14:00,1.93593,1.93593,1.93571,1.93573,11000000.0
2007-08-30 11:15:00,1.93576,1.93576,1.93559,1.93564,7000000.0
2007-08-30 11:16:00,1.93566,1.93566,1.93531,1.93562,7000000.0
2007-08-30 11:17:00,1.93567,1.93575,1.93553,1.93566,7000000.0
2007-08-30 11:18:00,1.93589,1.93592,1.93565,1.93571,10000000.0
2007-08-30 11:19:00,1.93569,1.93587,1.93567,1.93587,11000000.0
2007-08-30 11:20:00,1.93566,1.93591,1.93556,1.93591,8000000.0
2007-08-30 11:21:00,1.9359,1.93609,1.93564,1.93609,7000000.0
2007-08-30 11:22:00,1.93625,1.93661,1.93625,1.93661,8000000.0
2007-08-30 11:23:00,1.93659,1.93659,1.93624,1.93624,8000000.0
2007-08-30 11:24:00,1.93598,1.93606,1.93598,1.93606,7000000.0
2007-08-30 11:25:00,1.93602,1.93602,1.93583,1.93583,8000000.0
2007-08-30 11:26:00,1.93564,1.93581,1.93546,1.93546,11000000.0
2007-08-30 11:27:00,1.93552,1.93583,1.93552,1.9358,8000000.0
2007-08-30 11:28:00,1.93595,1.93666,1.93595,1.93657,7000000.0
2007-08-30 11:29:00,1.9364,1.93656,1.93624,1.93656,8000000.0
2007-08-30 11:30:00,1.93659,1.93659,1.93636,1.93638,7000000.0
2007-08-30 11:31:00,1.9363,1.93646,1.93598,1.93598,11000000.0
2007-08-30 11:32:00,1.93594,1.93628,1.93591,1.9361,11000000.0
2007-08-30 11:33:00,1.93607,1.93607,1.93591,1.93597,7000000.0
2007-08-30 11:34:00,1.93579,1.93638,1.93579,1.93638,7000000.0
2007-08-30 11:35:00,1.93647,1.93647,1.93606,1.93621,10000000.0
2007-08-30 11:36:00,1.93641,1.93646,1.9363,1.9363,8000000.0
2007-08-30 11:37:00,1.93652,1.93702,1.93633,1.93692,8000000.0
2007-08-30 11:38:00,1.93662,1.93698,1.93662,1.93698,9000000.0
2007-08-30 11:39:00,1.93656,1.93664,1.93627,1.93664,9000000.0
2007-08-30 11:40:00,1.93657,1.93694,1.93633,1.93694,11000000.0
2007-08-30 11:41:00,1.93672,1.93672,1.93649,1.93658,11000000.0
2007-08-30 11:42:00,1.93631,1.93683,1.93631,1.93683,11000000.0
2007-08-30 11:43:00,1.93676,1.93695,1.93676,1.93679,7000000.0
2007-08-30 11:44:00,1.93661,1.93749,1.93651,1.93749,7000000.0
2007-08-30 11:45:00,1.93813,1.93823,1.93797,1.93816,11000000.0
2007-08-30 11:46:00,1.93815,1.93815,1.93799,1.93799,7000000.0
2007-08-30 11:47:00,1.93748,1.93748,1.93576,1.93576,9000000.0
2007-08-30 11:48:00,1.93644,1.93748,1.93644,1.93748,10000000.0
2007-08-30 11:49:00,1.93775,1.93778,1.93763,1.93778,7000000.0
2007-08-30 11:50:00,1.9379,1.93812,1.9379,1.93803,7000000.0
2007-08-30 11:51:00,1.93786,1.93786,1.9364,1.93691,8000000.0
2007-08-30 11:52:00,1.93752,1.93753,1.93695,1.93753,10000000.0
2007-08-30 11:53:00,1.93755,1.93845,1.93755,1.93845,10000000.0
2007-08-30 11:54:00,1.93937,1.93947,1.93916,1.93916,9000000.0
2007-08-30 11:55:00,1.9388,1.94038,1.9388,1.94038,8000000.0
2007-08-30 11:56:00,1.94053,1.94084,1.94053,1.94077,11000000.0
2007-08-30 11:57:00,1.9413,1.94155,1.94101,1.94101,8000000.0
2007-08-30 11:58:00,1.94054,1.94084,1.94024,1.94084,9000000.0
2007-08-30 11:59:00,1.94175,1.94301,1.94169,1.94301,7000000.0
2007-08-30 12:00:00,1.94464,1.94567,1.94464,1.94566,7000000.0
2007-08-30 12:01:00,1.94486,1.94501,1.94314,1.94314,10000000.0
2007-08-30 12:02:00,1.9431,1.94388,1.94298,1.94388,10000000.0
2007-08-30 12:03:00,1.94403,1.94404,1.94388,1.94398,7000000.0
2007-08-30 12:04:00,1.94433,1.94483,1.94433,1.94469,9000000.0
2007-08-30 12:05:00,1.94452,1.9448,1.94444,1.9448,11000000.0
2007-08-30 12:06:00,1.94486,1.94486,1.94455,1.94455,7000000.0
2007-08-30 12:07:00,1.9445,1.9445,1.94397,1.94397,7000000.0
2007-08-30 12:08:00,1.94395,1.94437,1.94395,1.94415,9000000.0
2007-08-30 12:09:00,1.94397,1.94413,1.94383,1.94383,8000000.0
2007-08-30 12:10:00,1.9439,1.9439,1.94325,1.94325,8000000.0
2007-08-30 12:11:00,1.94332,1.94349,1.94326,1.94347,7000000.0
2007-08-30 12:12:00,1.94351,1.94386,1.94346,1.94382,7000000.0
2007-08-30 12:13:00,1.944,1.9442,1.94387,1.94402,10000000.0
2007-08-30 12:14:00,1.94411,1.94437,1.94407,1.94437,8000000.0
2007-08-30 12:15:00,1.94416,1.94416,1.94378,1.94401,8000000.0
2007-08-30 12:16:00,1.94385,1.94391,1.94354,1.94371,8000000.0
2007-08-30 12:17:00,1.94406,1.94422,1.94405,1.94421,8000000.0
2007-08-30 12:18:00,1.94419,1.94424,1.94392,1.94392,11000000.0
2007-08-30 12:19:00,1.94367,1.94387,1.94355,1.94387,9000000.0
2007-08-30 12:20:00,1.94349,1.94389,1.94344,1.94389,10000000.0
2007-08-30 12:21:00,1.94328,1.94328,1.94099,1.94099,7000000.0
2007-08-30 12:22:00,1.9429,1.94297,1.94263,1.94263,8000000.0
2007-08-30 12:23:00,1.94263,1.94292,1.94215,1.94215,7000000.0
2007-08-30 12:24:00,1.94188,1.9422,1.94188,1.9422,7000000.0
2007-08-30 12:25:00,1.9419,1.94214,1.94178,1.94193,9000000.0
2007-08-30 12:26:00,1.94152,1.94169,1.94124,1.94124,8000000.0
2007-08-30 12:27:00,1.94082,1.94111,1.94082,1.9411,10000000.0
2007-08-30 12:28:00,1.94131,1.94197,1.94131,1.94197,9000000.0
2007-08-30 12:29:00,1.94196,1.94196,1.94166,1.94173,9000000.0
2007-08-30 12:30:00,1.94174,1.94221,1.94161,1.94221,7000000.0
2007-08-30 12:31:00,1.94248,1.94252,1.94231,1.94246,11000000.0
2007-08-30 12:32:00,1.94228,1.94235,1.94216,1.94216,7000000.0
2007-08-30 12:33:00,1.94229,1.94235,1.94207,1.94207,7000000.0
2007-08-30 12:34:00,1.94208,1.94232,1.94208,1.94232,7000000.0
2007-08-30 12:35:00,1.94238,1.94239,1.94221,1.94221,8000000.0
2007-08-30 12:36:00,1.94211,1.94211,1.94188,1.94205,8000000.0
2007-08-30 12:37:00,1.94195,1.94228,1.94195,1.94228,9000000.0
2007-08-30 12:38:00,1.94238,1.94251,1.94218,1.94239,8000000.0
2007-08-30 12:39:00,1.94203,1.94282,1.94203,1.94279,9000000.0
2007-08-30 12:40:00,1.94269,1.94289,1.94266,1.94272,7000000.0
2007-08-30 12:41:00,1.94273,1.94282,1.94267,1.94274,8000000.0
2007-08-30 12:42:00,1.94288,1.94316,1.94288,1.94301,9000000.0
2007-08-30 12:43:00,1.94321,1.94385,1.94321,1.94382,9000000.0
2007-08-30 12:44:00,1.94416,1.94416,1.94343,1.9437,8000000.0
2007-08-30 12:45:00,1.94362,1.94362,1.94315,1.94333,10000000.0
2007-08-30 12:46:00,1.94347,1.94367,1.94346,1.94357,9000000.0
2007-08-30 12:47:00,1.94367,1.94367,1.94325,1.94325,10000000.0
2007-08-30 12:48:00,1.94283,1.94313,1.94279,1.94279,11000000.0
2007-08-30 12:49:00,1.94285,1.94293,1.94171,1.94171,7000000.0
2007-08-30 12:50:00,1.94263,1.94265,1.94251,1.94256,7000000.0
2007-08-30 12:51:00,1.94264,1.94281,1.9426,1.9426,8000000.0
2007-08-30 12:52:00,1.94268,1.94298,1.94247,1.94298,11000000.0
2007-08-30 12:53:00,1.9427,1.9427,1.94245,1.94245,8000000.0
2007-08-30 12:54:00,1.94241,1.94254,1.94235,1.94251,7000000.0
2007-08-30 12:55:00,1.94247,1.94252,1.94221,1.94252,8000000.0
2007-08-30 12:56:00,1.9429,1.94365,1.9429,1.94364,7000000.0
2007-08-30 12:57:00,1.94358,1.94397,1.94347,1.94397,7000000.0
2007-08-30 12:58:00,1.94405,1.94435,1.944,1.944,8000000.0
2007-08-30 12:59:00,1.94431,1.94526,1.94431,1.94526,7000000.0
2007-08-30 13:00:00,1.94543,1.94616,1.94525,1.94525,8000000.0
2007-08-30 13:01:00,1.94577,1.94577,1.9452,1.9452,8000000.0
2007-08-30 13:02:00,1.94561,1.94594,1.94561,1.94576,7000000.0
2007-08-30 13:03:00,1.94549,1.94549,1.94473,1.94473,8000000.0
2007-08-30 13:04:00,1.94416,1.94416,1.94327,1.94327,7000000.0
2007-08-30 13:05:00,1.94342,1.94351,1.94315,1.94315,8000000.0
2007-08-30 13:06:00,1.94354,1.94365,1.94328,1.9433,7000000.0
2007-08-30 13:07:00,1.94319,1.9434,1.94317,1.94323,7000000.0
2007-08-30 13:08:00,1.94334,1.9436,1.94334,1.94357,10000000.0
2007-08-30 13:09:00,1.94335,1.94348,1.94325,1.9434,7000000.0
2007-08-30 13:10:00,1.94353,1.94362,1.94333,1.94345,9000000.0
2007-08-30 13:11:00,1.94343,1.94343,1.94312,1.94333,8000000.0
2007-08-30 13:12:00,1.94323,1.94346,1.9432,1.94344,8000000.0
2007-08-30 13:13:00,1.94329,1.94349,1.94317,1.94349,9000000.0
2007-08-30 13:14:00,1.94349,1.94353,1.94328,1.9434,7000000.0
2007-08-30 13:15:00,1.94334,1.94339,1.94322,1.94339,8000000.0
2007-08-30 13:16:00,1.94309,1.94315,1.94293,1.94315,8000000.0
2007-08-30 13:17:00,1.94317,1.94317,1.94288,1.94288,9000000.0
2007-08-30 13:18:00,1.94329,1.94364,1.94329,1.94359,10000000.0
2007-08-30 13:19:00,1.94348,1.94348,1.94324,1.94345,8000000.0
2007-08-30 13:20:00,1.94325,1.94327,1.94303,1.94327,8000000.0
2007-08-30 13:21:00,1.94315,1.94334,1.94315,1.94319,7000000.0
2007-08-30 13:22:00,1.94358,1.94358,1.94318,1.94333,11000000.0
2007-08-30 13:23:00,1.94295,1.94377,1.94295,1.94377,8000000.0
2007-08-30 13:24:00,1.94393,1.94393,1.94341,1.94341,7000000.0
2007-08-30 13:25:00,1.94321,1.94463,1.94321,1.94374,11000000.0
2007-08-30 13:26:00,1.94368,1.94373,1.9434,1.94353,10000000.0
2007-08-30 13:27:00,1.94336,1.9437,1.94336,1.94367,8000000.0
2007-08-30 13:28:00,1.9436,1.9438,1.9432,1.9432,21000000.0
2007-08-30 13:29:00,1.94293,1.94347,1.94293,1.94347,17000000.0
2007-08-30 13:30:00,1.94357,1.94357,1.94311,1.9432,7000000.0
2007-08-30 13:31:00,1.94329,1.94341,1.94327,1.94327,9000000.0
2007-08-30 13:32:00,1.94324,1.94333,1.94319,1.94319,14000000.0
2007-08-30 13:33:00,1.94292,1.94292,1.94242,1.94242,14000000.0
2007-08-30 13:34:00,1.94189,1.94189,1.94146,1.94146,31000000.0
2007-08-30 13:35:00,1.94144,1.94187,1.94112,1.94187,17000000.0
2007-08-30 13:36:00,1.94217,1.94225,1.94214,1.94214,24000000.0
2007-08-30 13:37:00,1.94244,1.94244,1.94222,1.94238,10000000.0
2007-08-30 13:38:00,1.94247,1.94275,1.94246,1.94275,18000000.0
2007-08-30 13:39:00,1.94275,1.94288,1.94268,1.94268,15000000.0
2007-08-30 13:40:00,1.94266,1.94277,1.94259,1.94277,29000000.0
2007-08-30 13:41:00,1.94277,1.94278,1.94255,1.94258,13000000.0
2007-08-30 13:42:00,1.94241,1.94256,1.94237,1.9425,8000000.0
2007-08-30 13:43:00,1.94253,1.94268,1.94246,1.94246,10000000.0
2007-08-30 13:44:00,1.94284,1.94284,1.9426,1.94276,26000000.0
2007-08-30 13:45:00,1.94249,1.94251,1.9414,1.9414,22000000.0
2007-08-30 13:46:00,1.94132,1.94148,1.9413,1.94134,19000000.0
2007-08-30 13:47:00,1.94137,1.94152,1.94137,1.94146,17000000.0
2007-08-30 13:48:00,1.94142,1.94142,1.94136,1.94141,22000000.0
2007-08-30 13:49:00,1.9416,1.94189,1.9416,1.94167,24000000.0
2007-08-30 13:50:00,1.94145,1.94162,1.94137,1.94137,15000000.0
2007-08-30 13:51:00,1.94132,1.94134,1.94112,1.94118,22000000.0
2007-08-30 13:52:00,1.94111,1.94133,1.94106,1.94133,32000000.0
2007-08-30 13:53:00,1.94128,1.94134,1.94099,1.94099,28000000.0
2007-08-30 13:54:00,1.9412,1.94152,1.9412,1.94147,31000000.0
2007-08-30 13:55:00,1.94134,1.94168,1.94124,1.94168,20000000.0
2007-08-30 13:56:00,1.94155,1.94162,1.94131,1.94131,24000000.0
2007-08-30 13:57:00,1.94188,1.94188,1.94146,1.94146,34000000.0
2007-08-30 13:58:00,1.94129,1.94129,1.94083,1.94083,16000000.0
2007-08-30 13:59:00,1.94067,1.94067,1.93976,1.93976,30000000.0
2007-08-30 14:00:00,1.93932,1.93946,1.93912,1.93916,39000000.0
2007-08-30 14:01:00,1.93908,1.93946,1.93908,1.93928,30000000.0
2007-08-30 14:02:00,1.9392,1.9393,1.9392,1.93923,19000000.0
2007-08-30 14:03:00,1.93922,1.93922,1.93878,1.93878,23000000.0
2007-08-30 14:04:00,1.93865,1.93934,1.93865,1.93899,33000000.0
2007-08-30 14:05:00,1.93919,1.93923,1.93868,1.93868,28000000.0
2007-08-30 14:06:00,1.93915,1.93962,1.93915,1.93962,31000000.0
2007-08-30 14:07:00,1.93961,1.93961,1.93898,1.93898,31000000.0
2007-08-30 14:08:00,1.939,1.93909,1.93892,1.939,27000000.0
2007-08-30 14:09:00,1.93894,1.93925,1.93869,1.93925,27000000.0
2007-08-30 14:10:00,1.93962,1.93975,1.93958,1.93973,24000000.0
2007-08-30 14:11:00,1.93974,1.93981,1.93955,1.93981,21000000.0
2007-08-30 14:12:00,1.93985,1.94029,1.93985,1.94029,22000000.0
2007-08-30 14:13:00,1.94006,1.94014,1.93985,1.93985,13000000.0
2007-08-30 14:14:00,1.93997,1.9401,1.93992,1.94006,21000000.0
2007-08-30 14:15:00,1.93932,1.93932,1.9386,1.93889,25000000.0
2007-08-30 14:16:00,1.93886,1.93921,1.9387,1.93921,26000000.0
2007-08-30 14:17:00,1.93935,1.93958,1.93935,1.93958,32000000.0
2007-08-30 14:18:00,1.93919,1.94001,1.93919,1.93989,27000000.0
2007-08-30 14:19:00,1.93977,1.93977,1.93899,1.93899,35000000.0
2007-08-30 14:20:00,1.9389,1.93943,1.9389,1.93909,32000000.0
2007-08-30 14:21:00,1.9392,1.93983,1.9392,1.93939,39000000.0
2007-08-30 14:22:00,1.93931,1.93931,1.93904,1.93923,22000000.0
2007-08-30 14:23:00,1.93915,1.93976,1.93915,1.93971,40000000.0
2007-08-30 14:24:00,1.94004,1.94007,1.93978,1.93993,10000000.0
2007-08-30 14:25:00,1.94018,1.94018,1.9399,1.94014,35000000.0
2007-08-30 14:26:00,1.93996,1.93998,1.93975,1.93997,18000000.0
2007-08-30 14:27:00,1.93989,1.94058,1.93989,1.94051,28000000.0
2007-08-30 14:28:00,1.94099,1.94099,1.94037,1.94061,21000000.0
2007-08-30 14:29:00,1.94068,1.94073,1.94039,1.94039,16000000.0
2007-08-30 14:30:00,1.94047,1.9408,1.94047,1.94068,25000000.0
2007-08-30 14:31:00,1.94049,1.94049,1.93952,1.93955,26000000.0
2007-08-30 14:32:00,1.93905,1.93922,1.93887,1.93887,32000000.0
2007-08-30 14:33:00,1.93873,1.93873,1.93836,1.93872,20000000.0
2007-08-30 14:34:00,1.9381,1.9381,1.93749,1.938,25000000.0
2007-08-30 14:35:00,1.93817,1.93821,1.93801,1.93821,23000000.0
2007-08-30 14:36:00,1.93791,1.93791,1.9367,1.9367,11000000.0
2007-08-30 14:37:00,1.93653,1.9367,1.93651,1.93654,41000000.0
2007-08-30 14:38:00,1.9363,1.9363,1.93613,1.93626,54000000.0
2007-08-30 14:39:00,1.93645,1.93665,1.93641,1.93652,36000000.0
2007-08-30 14:40:00,1.93661,1.93691,1.93633,1.93667,36000000.0
2007-08-30 14:41:00,1.9359,1.93593,1.93571,1.93571,41000000.0
2007-08-30 14:42:00,1.93552,1.93619,1.93552,1.93619,19000000.0
2007-08-30 14:43:00,1.93605,1.93615,1.936,1.936,20000000.0
2007-08-30 14:44:00,1.93594,1.93614,1.93594,1.93597,25000000.0
2007-08-30 14:45:00,1.93586,1.93597,1.93566,1.9359,33000000.0
2007-08-30 14:46:00,1.93555,1.9359,1.93555,1.9359,11000000.0
2007-08-30 14:47:00,1.93569,1.93569,1.93387,1.93387,7000000.0
2007-08-30 14:48:00,1.93367,1.93421,1.93367,1.93418,21000000.0
2007-08-30 14:49:00,1.93439,1.93485,1.93348,1.93348,32000000.0
2007-08-30 14:50:00,1.93299,1.93299,1.93124,1.93124,33000000.0
2007-08-30 14:51:00,1.93076,1.93085,1.92992,1.92992,37000000.0
2007-08-30 14:52:00,1.93065,1.9313,1.93065,1.9313,17000000.0
2007-08-30 14:53:00,1.93145,1.93145,1.93095,1.93107,22000000.0
2007-08-30 14:54:00,1.93133,1.93133,1.93063,1.93085,17000000.0
2007-08-30 14:55:00,1.93099,1.93167,1.93099,1.93167,7000000.0
2007-08-30 14:56:00,1.93196,1.9329,1.93196,1.93286,21000000.0
2007-08-30 14:57:00,1.93371,1.9338,1.93366,1.9338,12000000.0
2007-08-30 14:58:00,1.93368,1.93415,1.93368,1.93392,31000000.0
2007-08-30 14:59:00,1.93447,1.93574,1.93447,1.93574,20000000.0
2007-08-30 15:00:00,1.93618,1.93627,1.93611,1.93627,32000000.0
2007-08-30 15:01:00,1.93661,1.93661,1.9363,1.93658,14000000.0
2007-08-30 15:02:00,1.9363,1.93675,1.93609,1.93609,26000000.0
2007-08-30 15:03:00,1.93606,1.93612,1.93584,1.93597,30000000.0
2007-08-30 15:04:00,1.93661,1.93763,1.93661,1.93762,29000000.0
2007-08-30 15:05:00,1.93744,1.93798,1.93744,1.93798,28000000.0
2007-08-30 15:06:00,1.93796,1.9386,1.93796,1.9386,16000000.0
2007-08-30 15:07:00,1.93834,1.93837,1.93808,1.93829,26000000.0
2007-08-30 15:08:00,1.93825,1.93834,1.93825,1.93827,25000000.0
2007-08-30 15:09:00,1.93825,1.93825,1.9378,1.93811,34000000.0
2007-08-30 15:10:00,1.93834,1.9385,1.93779,1.93779,36000000.0
2007-08-30 15:11:00,1.93742,1.9377,1.93738,1.93769,27000000.0
2007-08-30 15:12:00,1.93775,1.93869,1.93775,1.93869,26000000.0
2007-08-30 15:13:00,1.93926,1.93959,1.93918,1.93934,41000000.0
2007-08-30 15:14:00,1.93938,1.93989,1.93938,1.93989,30000000.0
2007-08-30 15:15:00,1.93996,1.94078,1.93996,1.94078,21000000.0
2007-08-30 15:16:00,1.94123,1.94123,1.94063,1.94095,9000000.0
2007-08-30 15:17:00,1.94138,1.94177,1.94053,1.94053,26000000.0
2007-08-30 15:18:00,1.94074,1.94074,1.94054,1.94056,10000000.0
2007-08-30 15:19:00,1.94039,1.94049,1.94031,1.94042,16000000.0
2007-08-30 15:20:00,1.94027,1.94027,1.9392,1.9392,20000000.0
2007-08-30 15:21:00,1.93931,1.93931,1.93912,1.93912,12000000.0
2007-08-30 15:22:00,1.93904,1.93904,1.93879,1.93904,22000000.0
2007-08-30 15:23:00,1.93905,1.93912,1.93894,1.93894,36000000.0
2007-08-30 15:24:00,1.93878,1.93878,1.93873,1.93873,2000000.0
2007-08-30 15:25:00,1.93883,1.93908,1.93878,1.93908,14000000.0
2007-08-30 15:26:00,1.93924,1.9397,1.93924,1.9397,40000000.0
2007-08-30 15:27:00,1.93988,1.94006,1.93988,1.94006,32000000.0
2007-08-30 15:28:00,1.94026,1.94034,1.94012,1.94021,55000000.0
2007-08-30 15:29:00,1.94049,1.9412,1.93882,1.94049,47000000.0
2007-08-30 15:30:00,1.93918,1.94165,1.93918,1.94165,71000000.0
2007-08-30 15:31:00,1.94161,1.94179,1.94112,1.94179,58000000.0
2007-08-30 15:32:00,1.94175,1.94197,1.94149,1.94149,25000000.0
2007-08-30 15:33:00,1.94191,1.94216,1.9419,1.94216,32000000.0
2007-08-30 15:34:00,1.94244,1.94244,1.9419,1.94205,22000000.0
2007-08-30 15:35:00,1.9417,1.94171,1.94135,1.94143,30000000.0
2007-08-30 15:36:00,1.94118,1.94141,1.94105,1.94141,23000000.0
2007-08-30 15:37:00,1.94151,1.94224,1.94149,1.94224,24000000.0
2007-08-30 15:38:00,1.94245,1.9429,1.94161,1.94161,61000000.0
2007-08-30 15:39:00,1.94118,1.94121,1.94101,1.94115,40000000.0
2007-08-30 15:40:00,1.94128,1.94179,1.9412,1.94142,37000000.0
2007-08-30 15:41:00,1.94098,1.94117,1.94084,1.94084,43000000.0
2007-08-30 15:42:00,1.94072,1.94072,1.94038,1.94038,41000000.0
2007-08-30 15:43:00,1.9404,1.94052,1.9404,1.94044,30000000.0
2007-08-30 15:44:00,1.94072,1.94153,1.94072,1.94116,29000000.0
2007-08-30 15:45:00,1.94067,1.94078,1.94057,1.94063,36000000.0
2007-08-30 15:46:00,1.9407,1.9407,1.94053,1.94067,24000000.0
2007-08-30 15:47:00,1.94067,1.94067,1.9405,1.9405,31000000.0
2007-08-30 15:48:00,1.94006,1.94006,1.93931,1.93931,33000000.0
2007-08-30 15:49:00,1.93878,1.93878,1.93831,1.93858,25000000.0
2007-08-30 15:50:00,1.93877,1.939,1.93869,1.93869,11000000.0
2007-08-30 15:51:00,1.93851,1.93863,1.93834,1.93834,37000000.0
2007-08-30 15:52:00,1.93832,1.93832,1.93795,1.93827,23000000.0
2007-08-30 15:53:00,1.93867,1.93935,1.93867,1.93903,15000000.0
2007-08-30 15:54:00,1.93848,1.93867,1.93831,1.9386,26000000.0
2007-08-30 15:55:00,1.93854,1.93902,1.93854,1.93887,33000000.0
2007-08-30 15:56:00,1.93877,1.93888,1.93862,1.93882,36000000.0
2007-08-30 15:57:00,1.93892,1.93928,1.93892,1.93928,34000000.0
2007-08-30 15:58:00,1.93939,1.93986,1.93939,1.93969,24000000.0
2007-08-30 15:59:00,1.94013,1.94116,1.94013,1.94116,23000000.0
2007-08-30 16:00:00,1.94145,1.94239,1.94145,1.94239,51000000.0
2007-08-30 16:01:00,1.94285,1.94366,1.94285,1.94313,31000000.0
2007-08-30 16:02:00,1.94273,1.94273,1.94201,1.94201,29000000.0
2007-08-30 16:03:00,1.94194,1.9428,1.94194,1.9428,51000000.0
2007-08-30 16:04:00,1.94309,1.94344,1.94309,1.94344,38000000.0
2007-08-30 16:05:00,1.94335,1.94336,1.94263,1.94263,37000000.0
2007-08-30 16:06:00,1.94207,1.94207,1.94054,1.94054,33000000.0
2007-08-30 16:07:00,1.93971,1.93985,1.93939,1.93939,37000000.0
2007-08-30 16:08:00,1.93942,1.93942,1.9381,1.9381,37000000.0
2007-08-30 16:09:00,1.93772,1.93836,1.93755,1.93836,44000000.0
2007-08-30 16:10:00,1.93869,1.93896,1.93772,1.93772,41000000.0
2007-08-30 16:11:00,1.93809,1.93821,1.93799,1.93821,27000000.0
2007-08-30 16:12:00,1.93849,1.9386,1.93829,1.93829,22000000.0
2007-08-30 16:13:00,1.93862,1.9387,1.93839,1.93839,38000000.0
2007-08-30 16:14:00,1.93828,1.93857,1.93828,1.93854,41000000.0
2007-08-30 16:15:00,1.93846,1.93846,1.93811,1.93827,42000000.0
2007-08-30 16:16:00,1.93831,1.93849,1.93788,1.93833,45000000.0
2007-08-30 16:17:00,1.93793,1.93793,1.9372,1.93766,22000000.0
2007-08-30 16:18:00,1.93697,1.93731,1.93664,1.93664,49000000.0
2007-08-30 16:19:00,1.93637,1.93642,1.93586,1.93586,27000000.0
2007-08-30 16:20:00,1.93553,1.93574,1.93553,1.93574,52000000.0
2007-08-30 16:21:00,1.93562,1.93593,1.93559,1.93593,37000000.0
2007-08-30 16:22:00,1.93589,1.93589,1.93571,1.93575,50000000.0
2007-08-30 16:23:00,1.93552,1.93558,1.9351,1.93558,48000000.0
2007-08-30 16:24:00,1.93578,1.93578,1.93558,1.93572,44000000.0
2007-08-30 16:25:00,1.93578,1.93578,1.93554,1.93554,28000000.0
2007-08-30 16:26:00,1.93544,1.93558,1.93531,1.93538,41000000.0
2007-08-30 16:27:00,1.93561,1.93561,1.93431,1.93431,46000000.0
2007-08-30 16:28:00,1.93388,1.93417,1.93387,1.93415,34000000.0
2007-08-30 16:29:00,1.93416,1.93456,1.93416,1.93455,24000000.0
2007-08-30 16:30:00,1.93465,1.93489,1.93462,1.93484,43000000.0
2007-08-30 16:31:00,1.93487,1.93487,1.93354,1.93357,36000000.0
2007-08-30 16:32:00,1.93273,1.93295,1.93252,1.93274,34000000.0
2007-08-30 16:33:00,1.93302,1.93302,1.93255,1.93255,41000000.0
2007-08-30 16:34:00,1.93298,1.93323,1.93294,1.93305,29000000.0
2007-08-30 16:35:00,1.93347,1.9339,1.93339,1.9339,53000000.0
2007-08-30 16:36:00,1.93377,1.93399,1.93375,1.93398,43000000.0
2007-08-30 16:37:00,1.93404,1.93507,1.93404,1.93507,56000000.0
2007-08-30 16:38:00,1.9351,1.93534,1.93367,1.93367,34000000.0
2007-08-30 16:39:00,1.93418,1.93471,1.93418,1.93458,43000000.0
2007-08-30 16:40:00,1.93462,1.93462,1.93419,1.93431,63000000.0
2007-08-30 16:41:00,1.93413,1.93486,1.93413,1.93449,44000000.0
2007-08-30 16:42:00,1.93521,1.93596,1.93521,1.93582,57000000.0
2007-08-30 16:43:00,1.93607,1.93644,1.93607,1.93625,20000000.0
2007-08-30 16:44:00,1.93616,1.93624,1.93586,1.93586,34000000.0
2007-08-30 16:45:00,1.93618,1.93622,1.936,1.93608,41000000.0
2007-08-30 16:46:00,1.9362,1.93692,1.9362,1.93692,59000000.0
2007-08-30 16:47:00,1.93689,1.93738,1.93689,1.93722,55000000.0
2007-08-30 16:48:00,1.93734,1.93735,1.93715,1.93735,46000000.0
2007-08-30 16:49:00,1.9368,1.9368,1.9361,1.9361,35000000.0
2007-08-30 16:50:00,1.93617,1.9365,1.93617,1.9365,45000000.0
2007-08-30 16:51:00,1.93617,1.93617,1.93512,1.93512,30000000.0
2007-08-30 16:52:00,1.93479,1.93485,1.93452,1.93463,30000000.0
2007-08-30 16:53:00,1.93428,1.93428,1.93253,1.93253,19000000.0
2007-08-30 16:54:00,1.9322,1.93282,1.93214,1.93282,18000000.0
2007-08-30 16:55:00,1.93294,1.93294,1.93245,1.93259,40000000.0
2007-08-30 16:56:00,1.93225,1.93232,1.9322,1.93229,37000000.0
2007-08-30 16:57:00,1.93205,1.93237,1.9319,1.93237,17000000.0
2007-08-30 16:58:00,1.93259,1.93259,1.93214,1.93214,45000000.0
2007-08-30 16:59:00,1.93213,1.93222,1.93187,1.93222,39000000.0
2007-08-30 17:00:00,1.93185,1.93204,1.93173,1.93204,47000000.0
2007-08-30 17:01:00,1.93245,1.9326,1.93228,1.9326,26000000.0
2007-08-30 17:02:00,1.93243,1.93262,1.93236,1.93236,33000000.0
2007-08-30 17:03:00,1.93223,1.93223,1.93066,1.93066,33000000.0
2007-08-30 17:04:00,1.93072,1.93072,1.92974,1.92974,37000000.0
2007-08-30 17:05:00,1.92942,1.92981,1.92926,1.92976,35000000.0
2007-08-30 17:06:00,1.93014,1.93027,1.93005,1.93024,46000000.0
2007-08-30 17:07:00,1.93005,1.9301,1.92975,1.92991,33000000.0
2007-08-30 17:08:00,1.92979,1.93024,1.92979,1.93023,45000000.0
2007-08-30 17:09:00,1.93065,1.93072,1.9306,1.93062,47000000.0
2007-08-30 17:10:00,1.93072,1.93088,1.93063,1.93063,36000000.0
2007-08-30 17:11:00,1.93032,1.93054,1.93022,1.93022,44000000.0
2007-08-30 17:12:00,1.93019,1.93065,1.93019,1.93057,23000000.0
2007-08-30 17:13:00,1.9304,1.9304,1.92996,1.92997,35000000.0
2007-08-30 17:14:00,1.92962,1.92967,1.92943,1.92947,27000000.0
2007-08-30 17:15:00,1.9297,1.93056,1.9297,1.93056,26000000.0
2007-08-30 17:16:00,1.93031,1.93057,1.9302,1.9302,27000000.0
2007-08-30 17:17:00,1.9302,1.93054,1.9302,1.93046,38000000.0
2007-08-30 17:18:00,1.9307,1.93103,1.93069,1.931,29000000.0
2007-08-30 17:19:00,1.93102,1.93102,1.93049,1.93049,19000000.0
2007-08-30 17:20:00,1.92978,1.9304,1.92978,1.93011,29000000.0
2007-08-30 17:21:00,1.92983,1.93031,1.92983,1.93031,26000000.0
2007-08-30 17:22:00,1.93056,1.93087,1.93056,1.93079,30000000.0
2007-08-30 17:23:00,1.93076,1.93103,1.93076,1.93103,32000000.0
2007-08-30 17:24:00,1.931,1.9311,1.9307,1.93071,23000000.0
2007-08-30 17:25:00,1.93146,1.93238,1.93142,1.93238,20000000.0
2007-08-30 17:26:00,1.93263,1.93357,1.93263,1.93357,18000000.0
2007-08-30 17:27:00,1.93382,1.93466,1.93382,1.93438,44000000.0
2007-08-30 17:28:00,1.93506,1.93517,1.93429,1.93429,39000000.0
2007-08-30 17:29:00,1.93426,1.93476,1.93426,1.93476,36000000.0
2007-08-30 17:30:00,1.93492,1.935,1.93481,1.93496,61000000.0
2007-08-30 17:31:00,1.93481,1.93529,1.93481,1.93529,62000000.0
2007-08-30 17:32:00,1.9356,1.93562,1.93527,1.93562,54000000.0
2007-08-30 17:33:00,1.93561,1.93561,1.93528,1.9353,64000000.0
2007-08-30 17:34:00,1.93547,1.93547,1.93503,1.93503,60000000.0
2007-08-30 17:35:00,1.93507,1.9353,1.93507,1.93509,43000000.0
2007-08-30 17:36:00,1.93509,1.9354,1.93509,1.9354,58000000.0
2007-08-30 17:37:00,1.93538,1.93549,1.93527,1.93527,47000000.0
2007-08-30 17:38:00,1.93465,1.93465,1.934,1.934,44000000.0
2007-08-30 17:39:00,1.93391,1.93434,1.93378,1.93434,41000000.0
2007-08-30 17:40:00,1.93428,1.93449,1.93428,1.93447,59000000.0
2007-08-30 17:41:00,1.93446,1.93462,1.93444,1.93462,50000000.0
2007-08-30 17:42:00,1.93486,1.93513,1.93486,1.93512,37000000.0
2007-08-30 17:43:00,1.93518,1.93529,1.93518,1.93521,33000000.0
2007-08-30 17:44:00,1.93506,1.93506,1.93445,1.93445,46000000.0
2007-08-30 17:45:00,1.93463,1.93499,1.93441,1.93499,49000000.0
2007-08-30 17:46:00,1.93471,1.93471,1.93396,1.93396,56000000.0
2007-08-30 17:47:00,1.93409,1.93417,1.93404,1.93404,65000000.0
2007-08-30 17:48:00,1.93428,1.93447,1.93399,1.93399,61000000.0
2007-08-30 17:49:00,1.93381,1.93433,1.93381,1.93414,72000000.0
2007-08-30 17:50:00,1.93416,1.93489,1.93416,1.93489,53000000.0
2007-08-30 17:51:00,1.93529,1.93546,1.93529,1.93536,54000000.0
2007-08-30 17:52:00,1.93522,1.9353,1.93469,1.9348,51000000.0
2007-08-30 17:53:00,1.93523,1.93558,1.9351,1.93558,42000000.0
2007-08-30 17:54:00,1.93585,1.93594,1.93564,1.93594,32000000.0
2007-08-30 17:55:00,1.93644,1.93676,1.93644,1.93654,32000000.0
2007-08-30 17:56:00,1.93664,1.93664,1.93633,1.9365,47000000.0
2007-08-30 17:57:00,1.93681,1.93716,1.93681,1.93716,34000000.0
2007-08-30 17:58:00,1.93729,1.93762,1.93729,1.93762,44000000.0
2007-08-30 17:59:00,1.93792,1.93806,1.93753,1.93753,39000000.0
2007-08-30 18:00:00,1.93724,1.93724,1.93687,1.93687,32000000.0
2007-08-30 18:01:00,1.93691,1.93776,1.93691,1.93776,52000000.0
2007-08-30 18:02:00,1.93794,1.93887,1.93794,1.93862,30000000.0
2007-08-30 18:03:00,1.93964,1.93964,1.9388,1.9388,38000000.0
2007-08-30 18:04:00,1.93866,1.93866,1.93723,1.93723,38000000.0
2007-08-30 18:05:00,1.93751,1.93818,1.93751,1.93818,36000000.0
2007-08-30 18:06:00,1.93852,1.93852,1.93792,1.93809,32000000.0
2007-08-30 18:07:00,1.93804,1.93811,1.9378,1.9378,38000000.0
2007-08-30 18:08:00,1.93769,1.93769,1.93683,1.9369,56000000.0
2007-08-30 18:09:00,1.93682,1.93696,1.93662,1.9368,34000000.0
2007-08-30 18:10:00,1.9371,1.9371,1.93669,1.93669,26000000.0
2007-08-30 18:11:00,1.93661,1.93672,1.93661,1.93666,34000000.0
2007-08-30 18:12:00,1.937,1.93752,1.937,1.93752,24000000.0
2007-08-30 18:13:00,1.93752,1.93752,1.93732,1.93732,30000000.0
2007-08-30 18:14:00,1.93751,1.93785,1.9372,1.9373,22000000.0
2007-08-30 18:15:00,1.93709,1.93709,1.93688,1.93694,21000000.0
2007-08-30 18:16:00,1.93683,1.9371,1.93673,1.93699,66000000.0
2007-08-30 18:17:00,1.93701,1.93707,1.93685,1.93705,60000000.0
2007-08-30 18:18:00,1.93719,1.93825,1.93702,1.93825,33000000.0
2007-08-30 18:19:00,1.93875,1.94034,1.93875,1.94027,46000000.0
2007-08-30 18:20:00,1.94065,1.94167,1.94065,1.94167,61000000.0
2007-08-30 18:21:00,1.94225,1.94225,1.94158,1.94158,37000000.0
2007-08-30 18:22:00,1.94124,1.94159,1.94045,1.94064,49000000.0
2007-08-30 18:23:00,1.94008,1.94008,1.9394,1.93964,34000000.0
2007-08-30 18:24:00,1.93971,1.94067,1.93971,1.94067,47000000.0
2007-08-30 18:25:00,1.94065,1.94082,1.93993,1.94018,31000000.0
2007-08-30 18:26:00,1.94027,1.94068,1.94007,1.94007,43000000.0
2007-08-30 18:27:00,1.93945,1.94015,1.93945,1.94015,35000000.0
2007-08-30 18:28:00,1.94032,1.94051,1.94023,1.94023,18000000.0
2007-08-30 18:29:00,1.94014,1.94032,1.93896,1.93896,24000000.0
2007-08-30 18:30:00,1.93897,1.93937,1.93888,1.93937,32000000.0
2007-08-30 18:31:00,1.939,1.93904,1.9388,1.9388,46000000.0
2007-08-30 18:32:00,1.93827,1.93828,1.93808,1.9381,55000000.0
2007-08-30 18:33:00,1.93773,1.93773,1.93643,1.93643,29000000.0
2007-08-30 18:34:00,1.9363,1.93672,1.9363,1.93672,32000000.0
2007-08-30 18:35:00,1.93689,1.93735,1.93689,1.93735,47000000.0
2007-08-30 18:36:00,1.93762,1.93825,1.93762,1.93825,65000000.0
2007-08-30 18:37:00,1.93802,1.93811,1.9379,1.93809,63000000.0
2007-08-30 18:38:00,1.93793,1.93807,1.93778,1.93801,61000000.0
2007-08-30 18:39:00,1.93795,1.93795,1.93733,1.93733,37000000.0
2007-08-30 18:40:00,1.93699,1.93732,1.93699,1.93727,52000000.0
2007-08-30 18:41:00,1.93738,1.93749,1.93722,1.93736,68000000.0
2007-08-30 18:42:00,1.93735,1.93741,1.93728,1.93741,40000000.0
2007-08-30 18:43:00,1.93735,1.93735,1.93721,1.93721,39000000.0
2007-08-30 18:44:00,1.93709,1.93709,1.93693,1.93693,33000000.0
2007-08-30 18:45:00,1.93684,1.93689,1.93656,1.93689,57000000.0
2007-08-30 18:46:00,1.93688,1.93703,1.93679,1.93683,61000000.0
2007-08-30 18:47:00,1.93686,1.93705,1.93683,1.93683,41000000.0
2007-08-30 18:48:00,1.93689,1.93712,1.93689,1.93702,26000000.0
2007-08-30 18:49:00,1.93689,1.93692,1.93669,1.93692,31000000.0
2007-08-30 18:50:00,1.93688,1.93688,1.93658,1.93658,37000000.0
2007-08-30 18:51:00,1.93693,1.93701,1.93682,1.93682,17000000.0
2007-08-30 18:52:00,1.93706,1.93706,1.93676,1.9368,33000000.0
2007-08-30 18:53:00,1.93712,1.93712,1.93683,1.93699,31000000.0
2007-08-30 18:54:00,1.93697,1.93736,1.93697,1.93734,11000000.0
2007-08-30 18:55:00,1.93751,1.93764,1.93732,1.93745,22000000.0
2007-08-30 18:56:00,1.93737,1.93738,1.93709,1.93729,16000000.0
2007-08-30 18:57:00,1.9373,1.93734,1.93691,1.93706,15000000.0
2007-08-30 18:58:00,1.93698,1.9372,1.93698,1.9372,19000000.0
2007-08-30 18:59:00,1.9372,1.93747,1.9372,1.93727,26000000.0
2007-08-30 19:00:00,1.93724,1.93759,1.93724,1.93759,12000000.0
2007-08-30 19:01:00,1.93755,1.93769,1.93741,1.93743,18000000.0
2007-08-30 19:02:00,1.93753,1.93804,1.93751,1.93804,23000000.0
2007-08-30 19:03:00,1.93796,1.93796,1.93776,1.93776,21000000.0
2007-08-30 19:04:00,1.93789,1.93803,1.93775,1.93777,55000000.0
2007-08-30 19:05:00,1.93774,1.93774,1.93759,1.93768,42000000.0
2007-08-30 19:06:00,1.93753,1.93771,1.93745,1.93759,63000000.0
2007-08-30 19:07:00,1.93753,1.93768,1.93748,1.93768,39000000.0
2007-08-30 19:08:00,1.93755,1.93755,1.93735,1.93735,32000000.0
2007-08-30 19:09:00,1.93705,1.9372,1.93691,1.93709,56000000.0
2007-08-30 19:10:00,1.93702,1.93709,1.93684,1.93707,27000000.0
2007-08-30 19:11:00,1.93728,1.93748,1.93709,1.9371,36000000.0
2007-08-30 19:12:00,1.93737,1.93818,1.93737,1.93808,25000000.0
2007-08-30 19:13:00,1.93844,1.93862,1.93837,1.93854,23000000.0
2007-08-30 19:14:00,1.93886,1.93898,1.9385,1.9385,37000000.0
2007-08-30 19:15:00,1.93882,1.93948,1.93882,1.93948,17000000.0
2007-08-30 19:16:00,1.93937,1.93941,1.93937,1.93941,23000000.0
2007-08-30 19:17:00,1.93935,1.93935,1.9392,1.93922,17000000.0
2007-08-30 19:18:00,1.93915,1.93917,1.93909,1.93917,30000000.0
2007-08-30 19:19:00,1.93925,1.93963,1.93925,1.93963,36000000.0
2007-08-30 19:20:00,1.93971,1.93971,1.93841,1.93841,23000000.0
2007-08-30 19:21:00,1.93814,1.9391,1.93803,1.9391,21000000.0
2007-08-30 19:22:00,1.93924,1.93931,1.93902,1.93907,25000000.0
2007-08-30 19:23:00,1.93911,1.93933,1.93911,1.93933,12000000.0
2007-08-30 19:24:00,1.93948,1.93977,1.93902,1.93935,39000000.0
2007-08-30 19:25:00,1.93924,1.93963,1.93924,1.93946,49000000.0
2007-08-30 19:26:00,1.93984,1.94137,1.93984,1.94111,48000000.0
2007-08-30 19:27:00,1.94138,1.94193,1.94138,1.94177,51000000.0
2007-08-30 19:28:00,1.94161,1.94161,1.94124,1.94124,40000000.0
2007-08-30 19:29:00,1.94029,1.94029,1.93946,1.93946,28000000.0
2007-08-30 19:30:00,1.93943,1.93982,1.93943,1.93955,32000000.0
2007-08-30 19:31:00,1.93974,1.94039,1.93974,1.94015,28000000.0
2007-08-30 19:32:00,1.94037,1.94071,1.94034,1.94065,31000000.0
2007-08-30 19:33:00,1.94043,1.94045,1.94034,1.94043,14000000.0
2007-08-30 19:34:00,1.94036,1.94036,1.93988,1.93989,49000000.0
2007-08-30 19:35:00,1.93984,1.93991,1.93971,1.93991,28000000.0
2007-08-30 19:36:00,1.93987,1.93987,1.93903,1.93954,16000000.0
2007-08-30 19:37:00,1.94039,1.94064,1.94039,1.94048,26000000.0
2007-08-30 19:38:00,1.94026,1.94026,1.93887,1.93887,8000000.0
2007-08-30 19:39:00,1.93845,1.93848,1.9381,1.93848,13000000.0
2007-08-30 19:40:00,1.93921,1.93926,1.9389,1.9389,16000000.0
2007-08-30 19:41:00,1.93889,1.9397,1.93889,1.93956,17000000.0
2007-08-30 19:42:00,1.93964,1.93978,1.9396,1.93972,19000000.0
2007-08-30 19:43:00,1.9397,1.93978,1.9397,1.93978,21000000.0
2007-08-30 19:44:00,1.93924,1.94003,1.93924,1.93936,21000000.0
2007-08-30 19:45:00,1.93945,1.93964,1.93929,1.93959,33000000.0
2007-08-30 19:46:00,1.9395,1.93985,1.93946,1.93959,18000000.0
2007-08-30 19:47:00,1.9387,1.93964,1.9387,1.93899,22000000.0
2007-08-30 19:48:00,1.93983,1.94083,1.93983,1.94024,18000000.0
2007-08-30 19:49:00,1.94005,1.94091,1.94005,1.94091,27000000.0
2007-08-30 19:50:00,1.94118,1.94136,1.94118,1.9412,23000000.0
2007-08-30 19:51:00,1.94139,1.94148,1.94137,1.94148,25000000.0
2007-08-30 19:52:00,1.94105,1.94105,1.94008,1.94008,15000000.0
2007-08-30 19:53:00,1.93991,1.93996,1.93976,1.93995,21000000.0
2007-08-30 19:54:00,1.93995,1.93997,1.93991,1.93997,9000000.0
2007-08-30 19:55:00,1.93997,1.93997,1.93969,1.93989,30000000.0
2007-08-30 19:56:00,1.93994,1.94003,1.93992,1.94003,20000000.0
2007-08-30 19:57:00,1.94004,1.94011,1.94002,1.94011,12000000.0
2007-08-30 19:58:00,1.94015,1.94018,1.9401,1.94014,13000000.0
2007-08-30 19:59:00,1.94015,1.94023,1.9401,1.94013,31000000.0
2007-08-30 20:00:00,1.93957,1.93957,1.93915,1.93915,23000000.0
2007-08-30 20:01:00,1.93933,1.93936,1.93926,1.93928,13000000.0
2007-08-30 20:02:00,1.93934,1.9395,1.93921,1.93945,20000000.0
2007-08-30 20:03:00,1.93947,1.93947,1.93926,1.93926,18000000.0
2007-08-30 20:04:00,1.93916,1.93921,1.9388,1.9388,27000000.0
2007-08-30 20:05:00,1.93902,1.93952,1.93902,1.93952,23000000.0
2007-08-30 20:06:00,1.93945,1.93945,1.93927,1.93932,13000000.0
2007-08-30 20:07:00,1.9392,1.93949,1.9392,1.93925,29000000.0
2007-08-30 20:08:00,1.93915,1.93937,1.93887,1.93893,15000000.0
2007-08-30 20:09:00,1.93883,1.93927,1.93868,1.93927,17000000.0
2007-08-30 20:10:00,1.94015,1.94015,1.9399,1.9399,8000000.0
2007-08-30 20:11:00,1.94,1.94033,1.93989,1.94033,10000000.0
2007-08-30 20:12:00,1.9405,1.94069,1.94044,1.94044,15000000.0
2007-08-30 20:13:00,1.9406,1.94064,1.94037,1.94057,17000000.0
2007-08-30 20:14:00,1.94044,1.94062,1.94042,1.94057,15000000.0
2007-08-30 20:15:00,1.9401,1.9401,1.93975,1.93989,10000000.0
2007-08-30 20:16:00,1.94079,1.94079,1.94032,1.94062,22000000.0
2007-08-30 20:17:00,1.94063,1.94063,1.94004,1.9405,7000000.0
2007-08-30 20:18:00,1.94063,1.94067,1.94041,1.94041,24000000.0
2007-08-30 20:19:00,1.94014,1.94014,1.9398,1.94012,9000000.0
2007-08-30 20:20:00,1.94041,1.94048,1.94012,1.94012,14000000.0
2007-08-30 20:21:00,1.9404,1.9406,1.9404,1.94059,7000000.0
2007-08-30 20:22:00,1.94039,1.94039,1.94021,1.94026,12000000.0
2007-08-30 20:23:00,1.94007,1.94102,1.94007,1.94102,8000000.0
2007-08-30 20:24:00,1.9407,1.94096,1.9406,1.94079,15000000.0
2007-08-30 20:25:00,1.94086,1.94114,1.94086,1.94112,16000000.0
2007-08-30 20:26:00,1.94115,1.94135,1.94102,1.94102,22000000.0
2007-08-30 20:27:00,1.94097,1.94104,1.94087,1.94095,11000000.0
2007-08-30 20:28:00,1.94089,1.94106,1.94089,1.94102,7000000.0
2007-08-30 20:29:00,1.94093,1.94093,1.94046,1.94046,20000000.0
2007-08-30 20:30:00,1.94049,1.94068,1.94028,1.94033,27000000.0
2007-08-30 20:31:00,1.94033,1.94087,1.94033,1.94087,17000000.0
2007-08-30 20:32:00,1.94106,1.94108,1.94096,1.94107,20000000.0
2007-08-30 20:33:00,1.94103,1.94153,1.94091,1.94153,14000000.0
2007-08-30 20:34:00,1.94167,1.94207,1.9415,1.94207,28000000.0
2007-08-30 20:35:00,1.94292,1.94292,1.94183,1.94183,23000000.0
2007-08-30 20:36:00,1.94202,1.94227,1.94202,1.94227,11000000.0
2007-08-30 20:37:00,1.94229,1.94293,1.94229,1.94293,7000000.0
2007-08-30 20:38:00,1.94301,1.94301,1.94187,1.94187,10000000.0
2007-08-30 20:39:00,1.94174,1.94189,1.94174,1.94188,9000000.0
2007-08-30 20:40:00,1.94195,1.94199,1.94171,1.94171,8000000.0
2007-08-30 20:41:00,1.94139,1.94139,1.94078,1.94078,8000000.0
2007-08-30 20:42:00,1.94035,1.9404,1.94003,1.94003,15000000.0
2007-08-30 20:43:00,1.94023,1.94048,1.94023,1.94028,12000000.0
2007-08-30 20:44:00,1.94037,1.94058,1.94037,1.94058,7000000.0
2007-08-30 20:45:00,1.94091,1.94108,1.9409,1.94107,12000000.0
2007-08-30 20:46:00,1.94088,1.9416,1.94088,1.9416,9000000.0
2007-08-30 20:47:00,1.94185,1.94224,1.9416,1.94224,11000000.0
2007-08-30 20:48:00,1.94179,1.94184,1.94148,1.94148,11000000.0
2007-08-30 20:49:00,1.94142,1.94142,1.94089,1.94089,18000000.0
2007-08-30 20:50:00,1.94103,1.9413,1.9408,1.9413,7000000.0
2007-08-30 20:51:00,1.94148,1.94148,1.94122,1.94127,18000000.0
2007-08-30 20:52:00,1.94131,1.94147,1.94131,1.94145,15000000.0
2007-08-30 20:53:00,1.94152,1.94152,1.94136,1.94137,8000000.0
2007-08-30 20:54:00,1.94126,1.9415,1.94126,1.94136,10000000.0
2007-08-30 20:55:00,1.94118,1.94118,1.94065,1.94065,8000000.0
2007-08-30 20:56:00,1.94054,1.94055,1.93998,1.93998,8000000.0
2007-08-30 20:57:00,1.93975,1.93992,1.93975,1.93987,18000000.0
2007-08-30 20:58:00,1.93979,1.94029,1.93979,1.94029,14000000.0
2007-08-30 20:59:00,1.94034,1.94038,1.94029,1.94032,8000000.0
2007-08-30 21:00:00,1.94057,1.94093,1.94057,1.94093,11000000.0
2007-08-30 21:01:00,1.94107,1.94113,1.9409,1.9409,16000000.0
2007-08-30 21:02:00,1.94084,1.94084,1.93967,1.93967,7000000.0
2007-08-30 21:03:00,1.93954,1.93972,1.93947,1.93965,13000000.0
2007-08-30 21:04:00,1.93907,1.93907,1.93878,1.93878,8000000.0
2007-08-30 21:05:00,1.93887,1.9396,1.93887,1.9396,11000000.0
2007-08-30 21:06:00,1.93992,1.93996,1.93977,1.93996,8000000.0
2007-08-30 21:07:00,1.93993,1.93994,1.93943,1.93943,7000000.0
2007-08-30 21:08:00,1.93958,1.93958,1.93949,1.93949,11000000.0
2007-08-30 21:09:00,1.93957,1.93966,1.93946,1.9395,9000000.0
2007-08-30 21:10:00,1.93985,1.94026,1.93985,1.94026,11000000.0
2007-08-30 21:11:00,1.94,1.94013,1.93958,1.93958,8000000.0
2007-08-30 21:12:00,1.93962,1.93985,1.93756,1.9393,10000000.0
2007-08-30 21:13:00,1.93959,1.93959,1.93901,1.93901,8000000.0
2007-08-30 21:14:00,1.93926,1.9394,1.93882,1.93882,8000000.0
2007-08-30 21:15:00,1.9388,1.93902,1.93868,1.93902,11000000.0
2007-08-30 21:16:00,1.93932,1.93932,1.93894,1.93914,9000000.0
2007-08-30 21:17:00,1.93959,1.93962,1.9392,1.93962,7000000.0
2007-08-30 21:18:00,1.93999,1.94015,1.93956,1.93956,7000000.0
2007-08-30 21:19:00,1.93974,1.93984,1.93964,1.93973,8000000.0
2007-08-30 21:20:00,1.93982,1.94115,1.93982,1.94115,12000000.0
2007-08-30 21:21:00,1.9417,1.94188,1.9416,1.94181,8000000.0
2007-08-30 21:22:00,1.94185,1.94197,1.94136,1.94136,7000000.0
2007-08-30 21:23:00,1.94135,1.94146,1.94115,1.94141,10000000.0
2007-08-30 21:24:00,1.94159,1.94159,1.94059,1.94059,8000000.0
2007-08-30 21:25:00,1.94011,1.94035,1.94008,1.94035,9000000.0
2007-08-30 21:26:00,1.94043,1.94077,1.9404,1.94065,17000000.0
2007-08-30 21:27:00,1.9406,1.9406,1.94025,1.94058,31000000.0
2007-08-30 21:28:00,1.94055,1.94055,1.93967,1.93967,20000000.0
2007-08-30 21:29:00,1.9395,1.93959,1.9394,1.93953,8000000.0
2007-08-30 21:30:00,1.93986,1.94002,1.93961,1.93961,9000000.0
2007-08-30 21:31:00,1.9395,1.93953,1.93947,1.93947,7000000.0
2007-08-30 21:32:00,1.93968,1.93968,1.93957,1.9396,8000000.0
2007-08-30 21:33:00,1.93951,1.93955,1.93949,1.93951,7000000.0
2007-08-30 21:34:00,1.93946,1.93956,1.93899,1.93899,10000000.0
2007-08-30 21:35:00,1.93917,1.93934,1.93917,1.9392,11000000.0
2007-08-30 21:36:00,1.93904,1.93904,1.9387,1.93898,11000000.0
2007-08-30 21:37:00,1.93917,1.9399,1.93898,1.9399,11000000.0
2007-08-30 21:38:00,1.94007,1.94008,1.93975,1.94001,26000000.0
2007-08-30 21:39:00,1.94018,1.94021,1.94006,1.94016,18000000.0
2007-08-30 21:40:00,1.94023,1.9415,1.94023,1.9415,12000000.0
2007-08-30 21:41:00,1.94135,1.94141,1.94103,1.94103,7000000.0
2007-08-30 21:42:00,1.94087,1.94099,1.94087,1.94097,7000000.0
2007-08-30 21:43:00,1.94109,1.94109,1.94089,1.94096,11000000.0
2007-08-30 21:44:00,1.94091,1.94093,1.94066,1.94093,18000000.0
2007-08-30 21:45:00,1.94094,1.94094,1.94071,1.94071,7000000.0
2007-08-30 21:46:00,1.94124,1.94147,1.94124,1.94147,15000000.0
2007-08-30 21:47:00,1.94144,1.94161,1.94144,1.94154,10000000.0
2007-08-30 21:48:00,1.94156,1.94167,1.94156,1.9416,7000000.0
2007-08-30 21:49:00,1.94172,1.94175,1.9416,1.94175,8000000.0
2007-08-30 21:50:00,1.9418,1.94188,1.94176,1.94177,10000000.0
2007-08-30 21:51:00,1.94163,1.94225,1.94148,1.94225,8000000.0
2007-08-30 21:52:00,1.94201,1.94201,1.94182,1.94197,10000000.0
2007-08-30 21:53:00,1.94164,1.94166,1.94124,1.94124,8000000.0
2007-08-30 21:54:00,1.94155,1.94172,1.94148,1.94151,9000000.0
2007-08-30 21:55:00,1.94146,1.94146,1.9411,1.9411,11000000.0
2007-08-30 21:56:00,1.94105,1.94146,1.94105,1.94146,7000000.0
2007-08-30 21:57:00,1.94111,1.94144,1.94111,1.94144,13000000.0
2007-08-30 21:58:00,1.94123,1.94129,1.9411,1.9411,16000000.0
2007-08-30 21:59:00,1.94104,1.94159,1.94104,1.94141,25000000.0
2007-08-30 22:00:00,1.94134,1.94162,1.94125,1.94162,12000000.0
2007-08-30 22:01:00,1.94174,1.94174,1.94148,1.94148,6000000.0
2007-08-30 22:02:00,1.94131,1.94177,1.94131,1.94177,11000000.0
2007-08-30 22:03:00,1.94184,1.94203,1.94184,1.94203,5000000.0
2007-08-30 22:04:00,1.94201,1.94201,1.94171,1.94179,11000000.0
2007-08-30 22:05:00,1.94196,1.94196,1.94189,1.94189,16000000.0
2007-08-30 22:06:00,1.94188,1.94198,1.9417,1.94179,8000000.0
2007-08-30 22:07:00,1.94155,1.94165,1.94154,1.94165,15000000.0
2007-08-30 22:08:00,1.94146,1.94167,1.94146,1.94149,30000000.0
2007-08-30 22:09:00,1.94167,1.94195,1.94167,1.94195,13000000.0
2007-08-30 22:10:00,1.9423,1.94254,1.94228,1.94254,8000000.0
2007-08-30 22:11:00,1.94258,1.94258,1.94239,1.94239,6000000.0
2007-08-30 22:12:00,1.94252,1.94282,1.94252,1.94282,15000000.0
2007-08-30 22:13:00,1.94289,1.94295,1.94289,1.94295,10000000.0
2007-08-30 22:14:00,1.94294,1.94313,1.94294,1.94304,13000000.0
2007-08-30 22:15:00,1.94308,1.94308,1.94295,1.94296,9000000.0
2007-08-30 22:16:00,1.94294,1.94294,1.94278,1.94283,8000000.0
2007-08-30 22:17:00,1.94235,1.9426,1.94235,1.9426,16000000.0
2007-08-30 22:18:00,1.94279,1.94279,1.94219,1.94219,9000000.0
2007-08-30 22:19:00,1.94281,1.94281,1.9425,1.9425,9000000.0
2007-08-30 22:20:00,1.9425,1.9427,1.94218,1.9427,7000000.0
2007-08-30 22:21:00,1.94246,1.94246,1.94176,1.94189,11000000.0
2007-08-30 22:22:00,1.94198,1.94225,1.94198,1.94225,11000000.0
2007-08-30 22:23:00,1.9423,1.94261,1.9423,1.94261,15000000.0
2007-08-30 22:24:00,1.94248,1.94249,1.94182,1.94182,10000000.0
2007-08-30 22:25:00,1.94207,1.94211,1.94201,1.94209,8000000.0
2007-08-30 22:26:00,1.9421,1.9421,1.94112,1.94112,10000000.0
2007-08-30 22:27:00,1.94146,1.94167,1.94137,1.94137,10000000.0
2007-08-30 22:28:00,1.94195,1.94217,1.94195,1.942,8000000.0
2007-08-30 22:29:00,1.94165,1.94184,1.94133,1.94152,7000000.0
2007-08-30 22:30:00,1.9417,1.94185,1.94113,1.94113,11000000.0
2007-08-30 22:31:00,1.94083,1.94133,1.94083,1.94121,22000000.0
2007-08-30 22:32:00,1.94112,1.94116,1.94096,1.94113,7000000.0
2007-08-30 22:33:00,1.94076,1.94085,1.94054,1.94085,38000000.0
2007-08-30 22:34:00,1.941,1.94122,1.94085,1.94122,47000000.0
2007-08-30 22:35:00,1.94118,1.94128,1.94108,1.94128,27000000.0
2007-08-30 22:36:00,1.94125,1.94128,1.94115,1.94128,7000000.0
2007-08-30 22:37:00,1.94163,1.94163,1.94152,1.94157,28000000.0
2007-08-30 22:38:00,1.94163,1.94177,1.94163,1.94169,6000000.0
2007-08-30 22:39:00,1.94163,1.94163,1.94113,1.94113,11000000.0
2007-08-30 22:40:00,1.94112,1.9412,1.9411,1.9411,9000000.0
2007-08-30 22:41:00,1.94085,1.94104,1.94085,1.94088,16000000.0
2007-08-30 22:42:00,1.94086,1.94087,1.94074,1.94078,9000000.0
2007-08-30 22:43:00,1.94106,1.94106,1.94006,1.94006,11000000.0
2007-08-30 22:44:00,1.93946,1.93983,1.93946,1.93983,8000000.0
2007-08-30 22:45:00,1.93995,1.94017,1.93995,1.94017,12000000.0
2007-08-30 22:46:00,1.94028,1.94068,1.94003,1.94068,9000000.0
2007-08-30 22:47:00,1.94027,1.94027,1.94006,1.94006,16000000.0
2007-08-30 22:48:00,1.94016,1.94073,1.94016,1.94057,11000000.0
2007-08-30 22:49:00,1.94064,1.94064,1.94043,1.94043,12000000.0
2007-08-30 22:50:00,1.94034,1.94034,1.93824,1.93824,16000000.0
2007-08-30 22:51:00,1.93868,1.93888,1.93868,1.93876,10000000.0
2007-08-30 22:52:00,1.93866,1.9387,1.93853,1.9386,10000000.0
2007-08-30 22:53:00,1.93865,1.93881,1.93845,1.93847,8000000.0
2007-08-30 22:54:00,1.93898,1.93898,1.93879,1.93896,7000000.0
2007-08-30 22:55:00,1.93899,1.93899,1.93857,1.93857,6000000.0
2007-08-30 22:56:00,1.93873,1.93902,1.93873,1.93901,8000000.0
2007-08-30 22:57:00,1.93904,1.93909,1.93886,1.93886,7000000.0
2007-08-30 22:58:00,1.93888,1.93893,1.93879,1.93881,7000000.0
2007-08-30 22:59:00,1.93876,1.93876,1.93852,1.93852,9000000.0
2007-08-30 23:00:00,1.93846,1.93846,1.93829,1.93829,12000000.0
2007-08-30 23:01:00,1.9383,1.93833,1.93816,1.93816,9000000.0
2007-08-30 23:02:00,1.93832,1.93869,1.93828,1.93869,7000000.0
2007-08-30 23:03:00,1.93873,1.94003,1.93873,1.94003,12000000.0
2007-08-30 23:04:00,1.9399,1.94056,1.9399,1.94056,9000000.0
2007-08-30 23:05:00,1.94026,1.94026,1.94006,1.94006,11000000.0
2007-08-30 23:06:00,1.94069,1.94073,1.94067,1.94067,8000000.0
2007-08-30 23:07:00,1.94068,1.94068,1.94048,1.94053,8000000.0
2007-08-30 23:08:00,1.94022,1.94022,1.93922,1.93922,15000000.0
2007-08-30 23:09:00,1.939,1.93948,1.939,1.93948,7000000.0
2007-08-30 23:10:00,1.93986,1.93992,1.9398,1.9398,8000000.0
2007-08-30 23:11:00,1.93979,1.93979,1.93957,1.93957,8000000.0
2007-08-30 23:12:00,1.93955,1.93959,1.9393,1.93957,8000000.0
2007-08-30 23:13:00,1.93934,1.93945,1.93923,1.93938,7000000.0
2007-08-30 23:14:00,1.93928,1.93936,1.93925,1.93936,9000000.0
2007-08-30 23:15:00,1.93943,1.93945,1.93913,1.93913,8000000.0
2007-08-30 23:16:00,1.93903,1.93903,1.93868,1.93868,9000000.0
2007-08-30 23:17:00,1.93851,1.93873,1.93797,1.93873,11000000.0
2007-08-30 23:18:00,1.93892,1.93896,1.93864,1.93864,9000000.0
2007-08-30 23:19:00,1.93862,1.93868,1.93824,1.93868,9000000.0
2007-08-30 23:20:00,1.93871,1.93886,1.93868,1.93886,7000000.0
2007-08-30 23:21:00,1.93889,1.93896,1.93882,1.93895,8000000.0
2007-08-30 23:22:00,1.93907,1.93929,1.93907,1.93914,7000000.0
2007-08-30 23:23:00,1.93914,1.93921,1.93912,1.93912,7000000.0
2007-08-30 23:24:00,1.939,1.93916,1.93899,1.93902,9000000.0
2007-08-30 23:25:00,1.93903,1.93908,1.93844,1.93844,10000000.0
2007-08-30 23:26:00,1.93873,1.93894,1.93866,1.93866,5000000.0
2007-08-30 23:27:00,1.93882,1.93884,1.9387,1.93881,8000000.0
2007-08-30 23:28:00,1.93873,1.93881,1.93868,1.93873,8000000.0
2007-08-30 23:29:00,1.939,1.93908,1.93869,1.93869,25000000.0
2007-08-30 23:30:00,1.93894,1.9406,1.93894,1.9406,16000000.0
2007-08-30 23:31:00,1.94071,1.9408,1.9407,1.94075,14000000.0
2007-08-30 23:32:00,1.94087,1.94102,1.94083,1.94083,9000000.0
2007-08-30 23:33:00,1.94074,1.94097,1.94074,1.94097,8000000.0
2007-08-30 23:34:00,1.94116,1.9413,1.94116,1.94128,9000000.0
2007-08-30 23:35:00,1.94134,1.9414,1.94126,1.9414,12000000.0
2007-08-30 23:36:00,1.94112,1.94112,1.94081,1.94096,9000000.0
2007-08-30 23:37:00,1.94095,1.9411,1.94094,1.94099,8000000.0
2007-08-30 23:38:00,1.94074,1.94087,1.9406,1.9408,8000000.0
2007-08-30 23:39:00,1.94064,1.94081,1.94054,1.94067,11000000.0
2007-08-30 23:40:00,1.94066,1.94066,1.94033,1.94035,21000000.0
2007-08-30 23:41:00,1.94057,1.94057,1.94035,1.94035,8000000.0
2007-08-30 23:42:00,1.94033,1.94034,1.94025,1.94034,19000000.0
2007-08-30 23:43:00,1.94039,1.94042,1.94032,1.94042,7000000.0
2007-08-30 23:44:00,1.94038,1.9405,1.94038,1.94039,8000000.0
2007-08-30 23:45:00,1.94039,1.94048,1.94039,1.94048,7000000.0
2007-08-30 23:46:00,1.94063,1.94063,1.9405,1.9405,8000000.0
2007-08-30 23:47:00,1.94049,1.9405,1.94026,1.94026,11000000.0
2007-08-30 23:48:00,1.94037,1.94088,1.94035,1.94088,8000000.0
2007-08-30 23:49:00,1.94088,1.94088,1.93995,1.94018,9000000.0
2007-08-30 23:50:00,1.94052,1.9407,1.9405,1.9405,8000000.0
2007-08-30 23:51:00,1.9402,1.9404,1.94009,1.94009,10000000.0
2007-08-30 23:52:00,1.94213,1.94213,1.94212,1.94213,7000000.0
2007-08-30 23:54:00,1.93986,1.94034,1.93986,1.93996,7000000.0
2007-08-30 23:55:00,1.9399,1.93997,1.93989,1.93997,9000000.0
2007-08-30 23:56:00,1.93983,1.94009,1.93977,1.9399,12000000.0
2007-08-30 23:57:00,1.93993,1.93999,1.9399,1.9399,5000000.0
2007-08-30 23:58:00,1.94031,1.94031,1.94002,1.94002,8000000.0
2007-08-30 23:59:00,1.94014,1.94015,1.93985,1.94001,18000000.0
2007-08-31 00:00:00,1.93981,1.93984,1.93964,1.93978,7000000.0
2007-08-31 00:01:00,1.93987,1.9399,1.93977,1.93987,8000000.0
2007-08-31 00:02:00,1.9397,1.9397,1.93932,1.9395,9000000.0
2007-08-31 00:03:00,1.93963,1.93999,1.93962,1.93999,12000000.0
2007-08-31 00:04:00,1.94019,1.94019,1.93987,1.9401,10000000.0
2007-08-31 00:05:00,1.94035,1.94039,1.93995,1.94037,9000000.0
2007-08-31 00:06:00,1.94027,1.94036,1.94009,1.94015,8000000.0
2007-08-31 00:07:00,1.94021,1.94049,1.94012,1.94031,9000000.0
2007-08-31 00:08:00,1.94013,1.94022,1.94,1.94,8000000.0
2007-08-31 00:09:00,1.94006,1.94037,1.93954,1.93954,9000000.0
2007-08-31 00:10:00,1.93885,1.93889,1.93874,1.93877,23000000.0
2007-08-31 00:11:00,1.93889,1.93899,1.93883,1.93899,11000000.0
2007-08-31 00:12:00,1.93897,1.93897,1.93868,1.93875,9000000.0
2007-08-31 00:13:00,1.9385,1.93857,1.93828,1.9385,8000000.0
2007-08-31 00:14:00,1.93899,1.93915,1.9388,1.9388,7000000.0
2007-08-31 00:16:00,1.93861,1.93861,1.93815,1.93815,9000000.0
2007-08-31 00:17:00,1.93808,1.93841,1.938,1.93841,7000000.0
2007-08-31 00:18:00,1.93823,1.93823,1.93804,1.93809,8000000.0
2007-08-31 00:19:00,1.93833,1.93849,1.93822,1.93822,11000000.0
2007-08-31 00:20:00,1.93847,1.93862,1.93829,1.93862,9000000.0
2007-08-31 00:21:00,1.93866,1.93866,1.93833,1.93849,8000000.0
2007-08-31 00:22:00,1.93843,1.93876,1.93843,1.93876,8000000.0
2007-08-31 00:23:00,1.93884,1.93884,1.93837,1.93839,7000000.0
2007-08-31 00:24:00,1.93817,1.93844,1.93817,1.93833,8000000.0
2007-08-31 00:25:00,1.93832,1.93832,1.93826,1.93827,11000000.0
2007-08-31 00:26:00,1.93842,1.93845,1.93808,1.93845,7000000.0
2007-08-31 00:27:00,1.93823,1.93831,1.93815,1.93815,10000000.0
2007-08-31 00:28:00,1.93783,1.93801,1.93766,1.93777,8000000.0
2007-08-31 00:29:00,1.93814,1.93814,1.93775,1.93775,3000000.0
2007-08-31 00:30:00,1.93803,1.93811,1.93782,1.93782,7000000.0
2007-08-31 00:31:00,1.93784,1.93842,1.93784,1.93842,7000000.0
2007-08-31 00:32:00,1.93835,1.93835,1.9378,1.93795,7000000.0
2007-08-31 00:33:00,1.93761,1.9382,1.93761,1.9382,8000000.0
2007-08-31 00:34:00,1.93832,1.93851,1.93828,1.93841,23000000.0
2007-08-31 00:35:00,1.9387,1.9387,1.9387,1.9387,9000000.0
2007-08-31 00:36:00,1.93851,1.93855,1.93826,1.93829,9000000.0
2007-08-31 00:37:00,1.93822,1.93822,1.93795,1.93819,8000000.0
2007-08-31 00:38:00,1.9382,1.93831,1.93815,1.93819,7000000.0
2007-08-31 00:39:00,1.93822,1.93835,1.93821,1.93835,7000000.0
2007-08-31 00:40:00,1.93821,1.93848,1.93821,1.93848,7000000.0
2007-08-31 00:41:00,1.93861,1.93864,1.93843,1.93863,8000000.0
2007-08-31 00:42:00,1.93876,1.93876,1.93859,1.93859,8000000.0
2007-08-31 00:43:00,1.93835,1.93853,1.93835,1.93853,7000000.0
2007-08-31 00:44:00,1.93859,1.93867,1.9381,1.93853,11000000.0
2007-08-31 00:45:00,1.93848,1.93867,1.93848,1.93862,7000000.0
2007-08-31 00:46:00,1.9384,1.93871,1.9384,1.9386,10000000.0
2007-08-31 00:47:00,1.93856,1.9387,1.93856,1.93862,7000000.0
2007-08-31 00:48:00,1.93851,1.93886,1.93839,1.93886,8000000.0
2007-08-31 00:49:00,1.9389,1.9389,1.93865,1.93881,10000000.0
2007-08-31 00:50:00,1.93845,1.9386,1.93845,1.93854,10000000.0
2007-08-31 00:51:00,1.93874,1.93874,1.93858,1.93862,8000000.0
2007-08-31 00:52:00,1.93859,1.93872,1.93846,1.93846,7000000.0
2007-08-31 00:53:00,1.93835,1.93835,1.93777,1.93778,11000000.0
2007-08-31 00:54:00,1.93765,1.93773,1.93753,1.93771,10000000.0
2007-08-31 00:55:00,1.9377,1.93842,1.93768,1.93842,7000000.0
2007-08-31 00:56:00,1.93796,1.93813,1.9379,1.93813,11000000.0
2007-08-31 00:57:00,1.93823,1.93852,1.93823,1.9383,8000000.0
2007-08-31 00:58:00,1.93871,1.93871,1.93865,1.93866,10000000.0
2007-08-31 00:59:00,1.93903,1.93962,1.93903,1.93962,7000000.0
2007-08-31 01:00:00,1.9398,1.93983,1.93954,1.93969,19000000.0
2007-08-31 01:01:00,1.93981,1.94006,1.9397,1.9397,12000000.0
2007-08-31 01:02:00,1.93971,1.93992,1.93963,1.93969,8000000.0
2007-08-31 01:03:00,1.93975,1.93976,1.93922,1.93922,7000000.0
2007-08-31 01:04:00,1.93911,1.93938,1.93911,1.93914,8000000.0
2007-08-31 01:05:00,1.93916,1.93942,1.93914,1.93942,7000000.0
2007-08-31 01:06:00,1.93964,1.93964,1.93936,1.93954,8000000.0
2007-08-31 01:07:00,1.93928,1.93928,1.93898,1.93898,5000000.0
2007-08-31 01:08:00,1.93938,1.93944,1.93912,1.9393,10000000.0
2007-08-31 01:09:00,1.93991,1.94023,1.93965,1.94023,8000000.0
2007-08-31 01:10:00,1.94043,1.94064,1.94031,1.94064,10000000.0
2007-08-31 01:11:00,1.94044,1.94064,1.9404,1.94051,11000000.0
2007-08-31 01:12:00,1.94067,1.94067,1.94047,1.94047,8000000.0
2007-08-31 01:13:00,1.94049,1.94079,1.94049,1.94078,8000000.0
2007-08-31 01:14:00,1.94096,1.94096,1.93992,1.94034,10000000.0
2007-08-31 01:15:00,1.94024,1.94024,1.93937,1.93937,10000000.0
2007-08-31 01:16:00,1.93988,1.94035,1.93988,1.94035,8000000.0
2007-08-31 01:17:00,1.94026,1.94026,1.93959,1.93959,11000000.0
2007-08-31 01:18:00,1.94038,1.94051,1.94025,1.9404,10000000.0
2007-08-31 01:19:00,1.94038,1.94038,1.94011,1.94011,11000000.0
2007-08-31 01:20:00,1.94039,1.94056,1.94039,1.94048,13000000.0
2007-08-31 01:21:00,1.94057,1.94072,1.94057,1.94072,7000000.0
2007-08-31 01:22:00,1.94069,1.9408,1.94069,1.94079,7000000.0
2007-08-31 01:23:00,1.94041,1.9409,1.94041,1.94077,8000000.0
2007-08-31 01:24:00,1.94086,1.94103,1.94081,1.94103,7000000.0
2007-08-31 01:25:00,1.94106,1.94106,1.94079,1.94079,9000000.0
2007-08-31 01:26:00,1.9408,1.94083,1.94074,1.94076,14000000.0
2007-08-31 01:27:00,1.94063,1.94063,1.9401,1.9401,15000000.0
2007-08-31 01:28:00,1.94009,1.94009,1.93964,1.93997,9000000.0
2007-08-31 01:29:00,1.93975,1.93975,1.93949,1.93955,10000000.0
2007-08-31 01:30:00,1.93959,1.93982,1.93955,1.93955,10000000.0
2007-08-31 01:31:00,1.93919,1.93919,1.93895,1.93903,7000000.0
2007-08-31 01:32:00,1.93856,1.93856,1.93787,1.93787,18000000.0
2007-08-31 01:33:00,1.93791,1.93807,1.93791,1.93791,20000000.0
2007-08-31 01:34:00,1.93792,1.93795,1.93778,1.93793,16000000.0
2007-08-31 01:35:00,1.93806,1.93862,1.93806,1.93862,8000000.0
2007-08-31 01:36:00,1.9387,1.93968,1.9387,1.93968,9000000.0
2007-08-31 01:37:00,1.93957,1.93986,1.93948,1.93986,7000000.0
2007-08-31 01:38:00,1.94006,1.94044,1.9398,1.94044,12000000.0
2007-08-31 01:39:00,1.94034,1.94034,1.93941,1.93941,12000000.0
2007-08-31 01:40:00,1.93899,1.93925,1.93899,1.93925,7000000.0
2007-08-31 01:41:00,1.93926,1.93929,1.93893,1.93893,11000000.0
2007-08-31 01:42:00,1.93944,1.93952,1.93884,1.93884,7000000.0
2007-08-31 01:43:00,1.93961,1.94078,1.93961,1.94078,8000000.0
2007-08-31 01:44:00,1.94073,1.94073,1.93998,1.93998,7000000.0
2007-08-31 01:45:00,1.94012,1.94021,1.93981,1.93981,7000000.0
2007-08-31 01:46:00,1.94034,1.94152,1.94034,1.94152,7000000.0
2007-08-31 01:47:00,1.94142,1.94154,1.94142,1.94142,14000000.0
2007-08-31 01:48:00,1.94162,1.94214,1.94162,1.94214,7000000.0
2007-08-31 01:49:00,1.94241,1.94247,1.94207,1.94207,8000000.0
2007-08-31 01:50:00,1.94185,1.94188,1.94165,1.94165,10000000.0
2007-08-31 01:51:00,1.94097,1.94131,1.94097,1.94115,16000000.0
2007-08-31 01:52:00,1.94119,1.94163,1.94119,1.94163,13000000.0
2007-08-31 01:53:00,1.94186,1.94186,1.94162,1.94182,7000000.0
2007-08-31 01:54:00,1.94216,1.94234,1.94215,1.94218,9000000.0
2007-08-31 01:55:00,1.94197,1.94197,1.94183,1.94186,12000000.0
2007-08-31 01:56:00,1.94188,1.94194,1.94084,1.94084,17000000.0
2007-08-31 01:57:00,1.94094,1.94249,1.94094,1.94241,13000000.0
2007-08-31 01:58:00,1.94262,1.9429,1.94262,1.94277,10000000.0
2007-08-31 01:59:00,1.94287,1.94289,1.94267,1.94267,7000000.0
2007-08-31 02:00:00,1.94276,1.94307,1.94265,1.94307,10000000.0
2007-08-31 02:01:00,1.94329,1.94359,1.94329,1.94344,8000000.0
2007-08-31 02:02:00,1.94357,1.94368,1.94356,1.94362,5000000.0
2007-08-31 02:03:00,1.94335,1.94347,1.94145,1.94347,10000000.0
2007-08-31 02:04:00,1.94361,1.94375,1.94334,1.94334,8000000.0
2007-08-31 02:05:00,1.94366,1.94398,1.94366,1.94398,10000000.0
2007-08-31 02:06:00,1.94409,1.94409,1.94388,1.94402,10000000.0
2007-08-31 02:07:00,1.94398,1.94409,1.94392,1.94393,8000000.0
2007-08-31 02:08:00,1.94386,1.94386,1.9432,1.9432,8000000.0
2007-08-31 02:09:00,1.94271,1.94289,1.94261,1.94289,7000000.0
2007-08-31 02:10:00,1.94306,1.94316,1.94294,1.94294,9000000.0
2007-08-31 02:11:00,1.94321,1.94321,1.94304,1.94308,8000000.0
2007-08-31 02:12:00,1.943,1.94319,1.94299,1.94313,8000000.0
2007-08-31 02:13:00,1.94316,1.94327,1.94316,1.94326,7000000.0
2007-08-31 02:14:00,1.94312,1.94333,1.94312,1.94333,9000000.0
2007-08-31 02:15:00,1.94327,1.9434,1.94325,1.9434,8000000.0
2007-08-31 02:16:00,1.94338,1.94377,1.94338,1.94377,8000000.0
2007-08-31 02:17:00,1.94402,1.94402,1.94348,1.94398,9000000.0
2007-08-31 02:18:00,1.94382,1.94406,1.94382,1.94387,7000000.0
2007-08-31 02:19:00,1.94383,1.94395,1.94351,1.94376,11000000.0
2007-08-31 02:20:00,1.94379,1.94397,1.94379,1.94397,6000000.0
2007-08-31 02:21:00,1.94424,1.94424,1.944,1.944,7000000.0
2007-08-31 02:22:00,1.9441,1.94462,1.9441,1.94462,8000000.0
2007-08-31 02:23:00,1.94493,1.945,1.94477,1.94495,10000000.0
2007-08-31 02:24:00,1.94531,1.94549,1.94531,1.94531,11000000.0
2007-08-31 02:25:00,1.94483,1.94601,1.94483,1.94601,11000000.0
2007-08-31 02:26:00,1.94605,1.94619,1.94604,1.94619,8000000.0
2007-08-31 02:27:00,1.94676,1.94676,1.94642,1.94642,9000000.0
2007-08-31 02:28:00,1.94652,1.94667,1.94651,1.94667,5000000.0
2007-08-31 02:29:00,1.94678,1.94689,1.94655,1.94679,7000000.0
2007-08-31 02:30:00,1.94678,1.94679,1.94671,1.94679,5000000.0
2007-08-31 02:31:00,1.9469,1.94724,1.9469,1.94724,8000000.0
2007-08-31 02:32:00,1.94727,1.94731,1.94706,1.94712,8000000.0
2007-08-31 02:34:00,1.9471,1.9471,1.94643,1.94648,7000000.0
2007-08-31 02:35:00,1.94611,1.94651,1.94611,1.9465,11000000.0
2007-08-31 02:36:00,1.94636,1.94658,1.94625,1.94625,7000000.0
2007-08-31 02:37:00,1.94641,1.94699,1.94641,1.94699,7000000.0
2007-08-31 02:38:00,1.94703,1.94703,1.94669,1.94702,7000000.0
2007-08-31 02:39:00,1.94692,1.94701,1.94653,1.94653,8000000.0
2007-08-31 02:40:00,1.94598,1.94629,1.94598,1.94624,7000000.0
2007-08-31 02:41:00,1.94635,1.94635,1.94594,1.94604,8000000.0
2007-08-31 02:42:00,1.94596,1.94615,1.94596,1.94601,7000000.0
2007-08-31 02:43:00,1.94624,1.94637,1.94617,1.94619,9000000.0
2007-08-31 02:44:00,1.94612,1.94646,1.94612,1.94617,10000000.0
2007-08-31 02:45:00,1.94638,1.94701,1.94638,1.94701,8000000.0
2007-08-31 02:46:00,1.94696,1.94696,1.94679,1.94685,7000000.0
2007-08-31 02:48:00,1.94663,1.94664,1.94646,1.94664,8000000.0
2007-08-31 02:49:00,1.94634,1.94666,1.94634,1.94666,11000000.0
2007-08-31 02:50:00,1.94668,1.94688,1.94656,1.94688,7000000.0
2007-08-31 02:51:00,1.94693,1.947,1.94663,1.947,8000000.0
2007-08-31 02:52:00,1.94768,1.94773,1.94759,1.94773,10000000.0
2007-08-31 02:53:00,1.94755,1.94755,1.94717,1.94745,8000000.0
2007-08-31 02:54:00,1.94735,1.94735,1.94697,1.94697,8000000.0
2007-08-31 02:55:00,1.94703,1.94734,1.94701,1.94734,8000000.0
2007-08-31 02:56:00,1.94741,1.94845,1.94741,1.94845,7000000.0
2007-08-31 02:57:00,1.94842,1.94842,1.94803,1.94818,8000000.0
2007-08-31 02:58:00,1.9482,1.94839,1.94793,1.94839,9000000.0
2007-08-31 02:59:00,1.94823,1.94837,1.94818,1.94828,9000000.0
2007-08-31 03:00:00,1.94805,1.94831,1.94805,1.9483,8000000.0
2007-08-31 03:01:00,1.94825,1.94825,1.94803,1.94811,8000000.0
2007-08-31 03:02:00,1.94797,1.94797,1.94766,1.94782,6000000.0
2007-08-31 03:03:00,1.94772,1.94772,1.94747,1.94747,7000000.0
2007-08-31 03:04:00,1.94714,1.94722,1.94687,1.94695,7000000.0
2007-08-31 03:05:00,1.94691,1.94691,1.94671,1.94687,8000000.0
2007-08-31 03:06:00,1.94719,1.94731,1.94704,1.94704,6000000.0
2007-08-31 03:07:00,1.94739,1.94775,1.94739,1.94775,8000000.0
2007-08-31 03:08:00,1.94744,1.94744,1.94715,1.94715,6000000.0
2007-08-31 03:09:00,1.94717,1.94745,1.94717,1.94743,8000000.0
2007-08-31 03:10:00,1.94743,1.9475,1.9474,1.9474,7000000.0
2007-08-31 03:11:00,1.94748,1.94752,1.94726,1.94731,10000000.0
2007-08-31 03:12:00,1.94733,1.94761,1.94733,1.94761,7000000.0
2007-08-31 03:13:00,1.94773,1.94777,1.94746,1.94746,11000000.0
2007-08-31 03:14:00,1.94746,1.94767,1.94741,1.94767,11000000.0
2007-08-31 03:15:00,1.94746,1.94746,1.94704,1.94704,7000000.0
2007-08-31 03:16:00,1.94698,1.94745,1.94687,1.94745,7000000.0
2007-08-31 03:17:00,1.94744,1.94744,1.94683,1.94729,11000000.0
2007-08-31 03:18:00,1.9472,1.9476,1.9472,1.9476,10000000.0
2007-08-31 03:19:00,1.94758,1.94783,1.94747,1.94773,7000000.0
2007-08-31 03:20:00,1.94775,1.94775,1.94747,1.94747,7000000.0
2007-08-31 03:21:00,1.94781,1.94828,1.9477,1.94827,7000000.0
2007-08-31 03:22:00,1.94832,1.94845,1.94806,1.94845,7000000.0
2007-08-31 03:23:00,1.94859,1.94859,1.94836,1.9485,7000000.0
2007-08-31 03:24:00,1.94814,1.94814,1.94621,1.94778,8000000.0
2007-08-31 03:25:00,1.94761,1.94761,1.94733,1.9474,8000000.0
2007-08-31 03:26:00,1.94731,1.94745,1.94698,1.94745,10000000.0
2007-08-31 03:27:00,1.94746,1.94751,1.94721,1.94747,8000000.0
2007-08-31 03:28:00,1.94756,1.94769,1.94753,1.94757,10000000.0
2007-08-31 03:29:00,1.94703,1.94732,1.94692,1.94732,11000000.0
2007-08-31 03:30:00,1.9462,1.9462,1.94582,1.94584,7000000.0
2007-08-31 03:31:00,1.94554,1.94671,1.94554,1.94657,9000000.0
2007-08-31 03:32:00,1.94618,1.94618,1.94537,1.94541,5000000.0
2007-08-31 03:33:00,1.94546,1.94611,1.94546,1.94611,7000000.0
2007-08-31 03:34:00,1.94637,1.94667,1.94637,1.94653,8000000.0
2007-08-31 03:35:00,1.94667,1.94682,1.94652,1.94652,10000000.0
2007-08-31 03:36:00,1.94648,1.94683,1.94647,1.94683,11000000.0
2007-08-31 03:37:00,1.94716,1.94721,1.94701,1.94701,9000000.0
2007-08-31 03:38:00,1.94705,1.94711,1.94668,1.94672,7000000.0
2007-08-31 03:39:00,1.94688,1.94709,1.94688,1.94709,8000000.0
2007-08-31 03:40:00,1.94689,1.94689,1.94667,1.94676,7000000.0
2007-08-31 03:41:00,1.9466,1.9466,1.94631,1.9466,10000000.0
2007-08-31 03:42:00,1.94622,1.94622,1.94583,1.94593,10000000.0
2007-08-31 03:43:00,1.94612,1.94625,1.94609,1.94612,7000000.0
2007-08-31 03:44:00,1.94635,1.94662,1.94633,1.9466,8000000.0
2007-08-31 03:45:00,1.94677,1.94677,1.94648,1.9467,8000000.0
2007-08-31 03:46:00,1.94693,1.9472,1.94693,1.94705,7000000.0
2007-08-31 03:47:00,1.94748,1.94771,1.94745,1.94745,7000000.0
2007-08-31 03:48:00,1.94753,1.94753,1.94736,1.94739,9000000.0
2007-08-31 03:49:00,1.94771,1.94803,1.94771,1.94791,8000000.0
2007-08-31 03:50:00,1.94784,1.94784,1.94743,1.94746,8000000.0
2007-08-31 03:51:00,1.94746,1.94765,1.94746,1.94749,9000000.0
2007-08-31 03:52:00,1.94706,1.94706,1.94637,1.94637,5000000.0
2007-08-31 03:53:00,1.94625,1.94625,1.94526,1.94561,10000000.0
2007-08-31 03:54:00,1.94549,1.94549,1.94458,1.94497,6000000.0
2007-08-31 03:55:00,1.94508,1.94525,1.94483,1.9452,7000000.0
2007-08-31 03:56:00,1.94527,1.94588,1.94507,1.94588,7000000.0
2007-08-31 03:57:00,1.94618,1.94672,1.9461,1.94672,8000000.0
2007-08-31 03:58:00,1.94745,1.94802,1.94745,1.9478,8000000.0
2007-08-31 03:59:00,1.94778,1.94778,1.94715,1.94715,7000000.0
2007-08-31 04:00:00,1.94693,1.9471,1.94692,1.94698,10000000.0
2007-08-31 04:01:00,1.94714,1.94745,1.94714,1.94745,7000000.0
2007-08-31 04:02:00,1.94735,1.94774,1.94725,1.94774,8000000.0
2007-08-31 04:03:00,1.94768,1.94792,1.94768,1.94783,8000000.0
2007-08-31 04:04:00,1.94745,1.94745,1.94699,1.94699,8000000.0
2007-08-31 04:05:00,1.94733,1.94744,1.94561,1.94561,9000000.0
2007-08-31 04:06:00,1.94714,1.94743,1.9471,1.94733,9000000.0
2007-08-31 04:07:00,1.9471,1.94731,1.94699,1.94705,11000000.0
2007-08-31 04:08:00,1.94722,1.94722,1.94702,1.94712,7000000.0
2007-08-31 04:09:00,1.94712,1.94721,1.94703,1.94721,8000000.0
2007-08-31 04:10:00,1.9471,1.9471,1.94619,1.94623,10000000.0
2007-08-31 04:11:00,1.94605,1.94641,1.94605,1.94641,7000000.0
2007-08-31 04:12:00,1.94624,1.94652,1.94585,1.94652,8000000.0
2007-08-31 04:13:00,1.94646,1.9472,1.94646,1.94712,8000000.0
2007-08-31 04:14:00,1.94722,1.94722,1.94673,1.94673,7000000.0
2007-08-31 04:15:00,1.94628,1.94657,1.94628,1.94657,7000000.0
2007-08-31 04:16:00,1.94671,1.94682,1.94637,1.94637,7000000.0
2007-08-31 04:17:00,1.9466,1.94692,1.9466,1.94692,7000000.0
2007-08-31 04:18:00,1.94683,1.94683,1.9467,1.9467,8000000.0
2007-08-31 04:19:00,1.94684,1.94696,1.94674,1.94691,4000000.0
2007-08-31 04:20:00,1.94691,1.94702,1.94673,1.9468,10000000.0
2007-08-31 04:21:00,1.94708,1.94709,1.94672,1.94672,8000000.0
2007-08-31 04:22:00,1.94699,1.94717,1.94696,1.94715,9000000.0
2007-08-31 04:23:00,1.94723,1.94726,1.94693,1.94714,7000000.0
2007-08-31 04:24:00,1.9472,1.94759,1.9472,1.94748,9000000.0
2007-08-31 04:25:00,1.94729,1.94743,1.94721,1.94721,7000000.0
2007-08-31 04:26:00,1.94701,1.94709,1.94689,1.94689,7000000.0
2007-08-31 04:27:00,1.94704,1.94704,1.94684,1.94684,8000000.0
2007-08-31 04:28:00,1.94673,1.94673,1.94636,1.94664,7000000.0
2007-08-31 04:29:00,1.9468,1.94753,1.9468,1.94753,8000000.0
2007-08-31 04:30:00,1.94754,1.94754,1.94722,1.94724,9000000.0
2007-08-31 04:31:00,1.94694,1.94752,1.94694,1.94752,10000000.0
2007-08-31 04:32:00,1.94759,1.94771,1.94724,1.94771,9000000.0
2007-08-31 04:33:00,1.94773,1.94817,1.94773,1.9481,8000000.0
2007-08-31 04:34:00,1.94862,1.94862,1.94825,1.94825,7000000.0
2007-08-31 04:35:00,1.94823,1.94837,1.94822,1.94822,7000000.0
2007-08-31 04:36:00,1.94843,1.94877,1.94843,1.94873,8000000.0
2007-08-31 04:37:00,1.9487,1.9487,1.94835,1.94835,11000000.0
2007-08-31 04:38:00,1.94835,1.94835,1.94819,1.94821,9000000.0
2007-08-31 04:39:00,1.94818,1.94824,1.94816,1.94822,9000000.0
2007-08-31 04:40:00,1.94824,1.94824,1.94806,1.94809,6000000.0
2007-08-31 04:41:00,1.94806,1.94828,1.94806,1.94828,8000000.0
2007-08-31 04:42:00,1.94827,1.94827,1.9481,1.94825,7000000.0
2007-08-31 04:43:00,1.94799,1.94825,1.94782,1.94782,11000000.0
2007-08-31 04:44:00,1.94806,1.9481,1.94798,1.94803,9000000.0
2007-08-31 04:45:00,1.94814,1.94842,1.94806,1.94842,8000000.0
2007-08-31 04:46:00,1.94867,1.94867,1.94842,1.94856,7000000.0
2007-08-31 04:47:00,1.94873,1.94873,1.94849,1.94849,7000000.0
2007-08-31 04:48:00,1.94865,1.94895,1.94865,1.94882,7000000.0
2007-08-31 04:49:00,1.94898,1.94898,1.94837,1.94864,11000000.0
2007-08-31 04:50:00,1.94851,1.94873,1.94851,1.94873,9000000.0
2007-08-31 04:51:00,1.94886,1.94886,1.94859,1.94859,7000000.0
2007-08-31 04:52:00,1.94891,1.94919,1.94891,1.94919,10000000.0
2007-08-31 04:53:00,1.94892,1.94972,1.94892,1.94945,9000000.0
2007-08-31 04:54:00,1.95015,1.9503,1.95013,1.95013,7000000.0
2007-08-31 04:55:00,1.9503,1.9503,1.94998,1.94998,8000000.0
2007-08-31 04:56:00,1.94973,1.94976,1.94956,1.94976,7000000.0
2007-08-31 04:57:00,1.94964,1.94984,1.94964,1.94984,8000000.0
2007-08-31 04:58:00,1.94968,1.94981,1.94963,1.94963,8000000.0
2007-08-31 04:59:00,1.9501,1.9501,1.9501,1.9501,7000000.0
2007-08-31 05:00:00,1.94952,1.94958,1.94942,1.94942,7000000.0
2007-08-31 05:01:00,1.94943,1.94947,1.94935,1.94938,7000000.0
2007-08-31 05:02:00,1.94944,1.94993,1.94922,1.94993,7000000.0
2007-08-31 05:03:00,1.9498,1.94991,1.94957,1.94958,7000000.0
2007-08-31 05:04:00,1.94928,1.9496,1.94928,1.9496,7000000.0
2007-08-31 05:05:00,1.94917,1.94938,1.94913,1.94938,8000000.0
2007-08-31 05:06:00,1.94925,1.94958,1.94925,1.94958,7000000.0
2007-08-31 05:07:00,1.94938,1.94938,1.9487,1.94872,8000000.0
2007-08-31 05:08:00,1.94856,1.94909,1.94856,1.94909,10000000.0
2007-08-31 05:09:00,1.94906,1.94928,1.94889,1.94928,7000000.0
2007-08-31 05:10:00,1.94907,1.94912,1.94872,1.94872,7000000.0
2007-08-31 05:11:00,1.9484,1.9484,1.94806,1.94828,8000000.0
2007-08-31 05:12:00,1.94826,1.94843,1.94826,1.94834,11000000.0
2007-08-31 05:13:00,1.94837,1.94854,1.94837,1.94842,8000000.0
2007-08-31 05:14:00,1.94854,1.94858,1.94816,1.94816,11000000.0
2007-08-31 05:15:00,1.94805,1.94815,1.94799,1.94799,11000000.0
2007-08-31 05:16:00,1.94816,1.94821,1.94811,1.94811,9000000.0
2007-08-31 05:17:00,1.94804,1.94842,1.94804,1.94842,8000000.0
2007-08-31 05:18:00,1.94829,1.94829,1.94811,1.94815,8000000.0
2007-08-31 05:19:00,1.94824,1.94844,1.94804,1.94844,7000000.0
2007-08-31 05:20:00,1.94843,1.94843,1.948,1.948,10000000.0
2007-08-31 05:21:00,1.94793,1.94816,1.94793,1.94795,8000000.0
2007-08-31 05:22:00,1.94789,1.9481,1.94789,1.94789,7000000.0
2007-08-31 05:23:00,1.94793,1.94793,1.94762,1.94762,10000000.0
2007-08-31 05:24:00,1.9473,1.94733,1.94641,1.94641,8000000.0
2007-08-31 05:25:00,1.94709,1.94715,1.947,1.94712,7000000.0
2007-08-31 05:26:00,1.94709,1.94709,1.94686,1.94707,7000000.0
2007-08-31 05:27:00,1.94696,1.94699,1.9464,1.9464,8000000.0
2007-08-31 05:28:00,1.94621,1.94621,1.94536,1.94536,9000000.0
2007-08-31 05:29:00,1.94532,1.94577,1.94532,1.94577,7000000.0
2007-08-31 05:30:00,1.94588,1.946,1.94562,1.94563,7000000.0
2007-08-31 05:31:00,1.94581,1.94581,1.94553,1.94566,8000000.0
2007-08-31 05:32:00,1.94535,1.94535,1.94473,1.94473,6000000.0
2007-08-31 05:33:00,1.94455,1.94466,1.94438,1.94451,9000000.0
2007-08-31 05:34:00,1.94417,1.94422,1.94361,1.94393,8000000.0
2007-08-31 05:35:00,1.94435,1.94448,1.94401,1.94401,7000000.0
2007-08-31 05:36:00,1.94413,1.94413,1.94293,1.94309,9000000.0
2007-08-31 05:37:00,1.9423,1.9423,1.94194,1.94194,7000000.0
2007-08-31 05:38:00,1.94147,1.94147,1.94128,1.94128,9000000.0
2007-08-31 05:39:00,1.94054,1.94056,1.94028,1.94028,7000000.0
2007-08-31 05:40:00,1.94044,1.94069,1.93948,1.93948,5000000.0
2007-08-31 05:41:00,1.93955,1.93955,1.9384,1.9384,8000000.0
2007-08-31 05:42:00,1.93868,1.9387,1.93834,1.9387,7000000.0
2007-08-31 05:43:00,1.93877,1.939,1.93875,1.93892,9000000.0
2007-08-31 05:44:00,1.93894,1.939,1.93849,1.939,8000000.0
2007-08-31 05:45:00,1.93923,1.9393,1.93894,1.93912,11000000.0
2007-08-31 05:46:00,1.93895,1.93896,1.93832,1.93832,8000000.0
2007-08-31 05:47:00,1.93821,1.93879,1.93821,1.93827,8000000.0
2007-08-31 05:48:00,1.93802,1.93912,1.93802,1.93912,7000000.0
2007-08-31 05:49:00,1.93887,1.93904,1.93864,1.93864,8000000.0
2007-08-31 05:50:00,1.93866,1.93911,1.93853,1.93911,9000000.0
2007-08-31 05:51:00,1.93942,1.93984,1.93942,1.93956,8000000.0
2007-08-31 05:52:00,1.93945,1.93965,1.9394,1.93951,8000000.0
2007-08-31 05:53:00,1.93925,1.93984,1.93925,1.93984,7000000.0
2007-08-31 05:54:00,1.93977,1.93977,1.93956,1.93956,10000000.0
2007-08-31 05:55:00,1.93978,1.93983,1.9396,1.9398,8000000.0
2007-08-31 05:56:00,1.93968,1.93974,1.93843,1.93843,7000000.0
2007-08-31 05:57:00,1.9381,1.93823,1.9381,1.93818,8000000.0
2007-08-31 05:58:00,1.93823,1.93844,1.93823,1.93836,9000000.0
2007-08-31 05:59:00,1.9378,1.9378,1.93708,1.93708,10000000.0
2007-08-31 06:00:00,1.93655,1.93672,1.93641,1.93659,8000000.0
2007-08-31 06:01:00,1.93683,1.93717,1.93683,1.93713,7000000.0
2007-08-31 06:02:00,1.9372,1.93726,1.93708,1.93718,7000000.0
2007-08-31 06:03:00,1.93669,1.93669,1.93641,1.93658,8000000.0
2007-08-31 06:04:00,1.93723,1.93885,1.93723,1.93885,7000000.0
2007-08-31 06:05:00,1.9393,1.9393,1.93894,1.93917,7000000.0
2007-08-31 06:06:00,1.93932,1.94114,1.93928,1.94114,7000000.0
2007-08-31 06:07:00,1.9408,1.9408,1.94049,1.94049,7000000.0
2007-08-31 06:08:00,1.94073,1.94118,1.94073,1.94118,7000000.0
2007-08-31 06:09:00,1.94141,1.94141,1.94119,1.94123,8000000.0
2007-08-31 06:10:00,1.94134,1.94138,1.94126,1.94136,8000000.0
2007-08-31 06:11:00,1.94132,1.94132,1.94065,1.94065,8000000.0
2007-08-31 06:12:00,1.94035,1.94057,1.94027,1.94027,8000000.0
2007-08-31 06:13:00,1.9402,1.94031,1.94016,1.94031,8000000.0
2007-08-31 06:14:00,1.9407,1.94076,1.94062,1.94062,10000000.0
2007-08-31 06:15:00,1.9405,1.9406,1.94018,1.94022,8000000.0
2007-08-31 06:16:00,1.93993,1.93993,1.93924,1.93924,6000000.0
2007-08-31 06:17:00,1.93867,1.93887,1.93867,1.93887,7000000.0
2007-08-31 06:18:00,1.9391,1.93924,1.93876,1.93924,9000000.0
2007-08-31 06:19:00,1.93973,1.93992,1.93973,1.93974,7000000.0
2007-08-31 06:20:00,1.93953,1.93955,1.93935,1.93955,9000000.0
2007-08-31 06:21:00,1.94013,1.94013,1.93984,1.93998,8000000.0
2007-08-31 06:22:00,1.93997,1.94003,1.9398,1.93999,8000000.0
2007-08-31 06:23:00,1.94029,1.94042,1.94011,1.94034,8000000.0
2007-08-31 06:24:00,1.94031,1.94043,1.94022,1.94027,11000000.0
2007-08-31 06:25:00,1.94037,1.9405,1.94003,1.94044,11000000.0
2007-08-31 06:26:00,1.94019,1.94024,1.94003,1.94011,11000000.0
2007-08-31 06:27:00,1.94002,1.94014,1.93964,1.93964,7000000.0
2007-08-31 06:28:00,1.93999,1.94028,1.93996,1.93996,8000000.0
2007-08-31 06:29:00,1.93948,1.93948,1.93923,1.93948,8000000.0
2007-08-31 06:30:00,1.94003,1.94034,1.94003,1.94034,8000000.0
2007-08-31 06:31:00,1.94055,1.94055,1.93991,1.93996,7000000.0
2007-08-31 06:32:00,1.93986,1.93986,1.93969,1.93969,3000000.0
2007-08-31 06:33:00,1.93962,1.93977,1.93947,1.93977,7000000.0
2007-08-31 06:34:00,1.94073,1.94099,1.94073,1.94099,7000000.0
2007-08-31 06:35:00,1.94063,1.94066,1.94048,1.9405,11000000.0
2007-08-31 06:36:00,1.94063,1.94105,1.94044,1.94105,7000000.0
2007-08-31 06:37:00,1.94096,1.94106,1.94093,1.94101,10000000.0
2007-08-31 06:38:00,1.94093,1.94119,1.94092,1.94119,10000000.0
2007-08-31 06:39:00,1.94054,1.94054,1.94018,1.94018,11000000.0
2007-08-31 06:40:00,1.94113,1.94113,1.94102,1.94111,6000000.0
2007-08-31 06:41:00,1.94109,1.94112,1.94096,1.94096,7000000.0
2007-08-31 06:42:00,1.94107,1.94107,1.94081,1.94099,11000000.0
2007-08-31 06:43:00,1.94089,1.94104,1.94089,1.941,7000000.0
2007-08-31 06:44:00,1.9409,1.9409,1.94059,1.94072,8000000.0
2007-08-31 06:45:00,1.94076,1.94096,1.94068,1.94096,8000000.0
2007-08-31 06:46:00,1.94082,1.94118,1.94078,1.94078,10000000.0
2007-08-31 06:47:00,1.94103,1.94106,1.94082,1.94101,8000000.0
2007-08-31 06:48:00,1.94094,1.94113,1.94094,1.941,7000000.0
2007-08-31 06:49:00,1.94086,1.94105,1.94078,1.94083,8000000.0
2007-08-31 06:50:00,1.94031,1.94035,1.94014,1.94018,10000000.0
2007-08-31 06:51:00,1.93974,1.94062,1.93969,1.94062,10000000.0
2007-08-31 06:52:00,1.94051,1.94063,1.94044,1.94051,8000000.0
2007-08-31 06:53:00,1.94066,1.94067,1.9404,1.94058,8000000.0
2007-08-31 06:54:00,1.9408,1.94151,1.9408,1.94147,7000000.0
2007-08-31 06:55:00,1.94109,1.94109,1.9406,1.94079,7000000.0
2007-08-31 06:56:00,1.94065,1.94066,1.94051,1.94051,8000000.0
2007-08-31 06:57:00,1.94114,1.94163,1.94114,1.94152,7000000.0
2007-08-31 06:58:00,1.94161,1.94182,1.94149,1.94176,7000000.0
2007-08-31 06:59:00,1.942,1.94218,1.94196,1.94218,7000000.0
2007-08-31 07:00:00,1.9422,1.94222,1.94176,1.94176,7000000.0
2007-08-31 07:01:00,1.94145,1.94168,1.94136,1.94137,7000000.0
2007-08-31 07:02:00,1.94116,1.94116,1.94116,1.94116,2000000.0
2007-08-31 07:03:00,1.94089,1.94123,1.94089,1.94113,7000000.0
2007-08-31 07:04:00,1.94082,1.94105,1.94082,1.94094,8000000.0
2007-08-31 07:05:00,1.94092,1.9416,1.94092,1.9416,11000000.0
2007-08-31 07:06:00,1.94059,1.94121,1.94059,1.94115,11000000.0
2007-08-31 07:07:00,1.94114,1.94139,1.9411,1.94122,11000000.0
2007-08-31 07:08:00,1.94111,1.94118,1.941,1.941,9000000.0
2007-08-31 07:09:00,1.94076,1.94107,1.94076,1.94104,8000000.0
2007-08-31 07:10:00,1.94122,1.94133,1.94111,1.94111,7000000.0
2007-08-31 07:11:00,1.94109,1.94109,1.94074,1.94098,10000000.0
2007-08-31 07:12:00,1.94105,1.94109,1.94097,1.94101,7000000.0
2007-08-31 07:13:00,1.94054,1.94079,1.94054,1.94064,8000000.0
2007-08-31 07:14:00,1.94088,1.94088,1.94051,1.94051,7000000.0
2007-08-31 07:15:00,1.93995,1.94002,1.93984,1.93996,10000000.0
2007-08-31 07:16:00,1.93992,1.94012,1.93978,1.94012,8000000.0
2007-08-31 07:17:00,1.94008,1.94016,1.93952,1.93952,11000000.0
2007-08-31 07:18:00,1.93946,1.93993,1.93946,1.93993,8000000.0
2007-08-31 07:19:00,1.94034,1.94034,1.93966,1.93971,8000000.0
2007-08-31 07:20:00,1.9398,1.93996,1.93934,1.93996,9000000.0
2007-08-31 07:21:00,1.94022,1.94072,1.94022,1.94072,10000000.0
2007-08-31 07:22:00,1.94076,1.9417,1.94076,1.9417,11000000.0
2007-08-31 07:23:00,1.9414,1.94168,1.94116,1.94116,7000000.0
2007-08-31 07:24:00,1.94162,1.94177,1.94146,1.94146,9000000.0
2007-08-31 07:25:00,1.94123,1.94163,1.94122,1.94156,8000000.0
2007-08-31 07:26:00,1.94196,1.9424,1.94196,1.94226,7000000.0
2007-08-31 07:27:00,1.94231,1.94251,1.94219,1.94246,7000000.0
2007-08-31 07:28:00,1.94239,1.9424,1.94207,1.94211,7000000.0
2007-08-31 07:29:00,1.94186,1.9421,1.94186,1.94188,8000000.0
2007-08-31 07:30:00,1.94208,1.94237,1.94208,1.94232,8000000.0
2007-08-31 07:31:00,1.94232,1.94233,1.94206,1.94206,7000000.0
2007-08-31 07:32:00,1.94216,1.94262,1.94212,1.94262,9000000.0
2007-08-31 07:33:00,1.94246,1.94248,1.94207,1.94207,8000000.0
2007-08-31 07:34:00,1.94198,1.94225,1.94198,1.94202,11000000.0
2007-08-31 07:35:00,1.94215,1.94219,1.94204,1.94211,8000000.0
2007-08-31 07:36:00,1.94162,1.94162,1.941,1.94117,7000000.0
2007-08-31 07:37:00,1.94105,1.94114,1.94062,1.94062,7000000.0
2007-08-31 07:38:00,1.94042,1.94094,1.94036,1.94094,11000000.0
2007-08-31 07:39:00,1.94059,1.94059,1.93977,1.93977,7000000.0
2007-08-31 07:40:00,1.93972,1.94006,1.93972,1.93997,8000000.0
2007-08-31 07:41:00,1.94016,1.94023,1.93986,1.93994,9000000.0
2007-08-31 07:42:00,1.93997,1.93997,1.93968,1.93972,11000000.0
2007-08-31 07:43:00,1.93905,1.93905,1.93877,1.93887,7000000.0
2007-08-31 07:44:00,1.93888,1.93888,1.93846,1.93853,7000000.0
2007-08-31 07:45:00,1.9382,1.9382,1.93725,1.93811,7000000.0
2007-08-31 07:46:00,1.93849,1.93849,1.93828,1.93846,10000000.0
2007-08-31 07:47:00,1.93846,1.9385,1.93818,1.93824,7000000.0
2007-08-31 07:48:00,1.93767,1.93767,1.9365,1.9365,8000000.0
2007-08-31 07:49:00,1.93728,1.93767,1.93718,1.93735,8000000.0
2007-08-31 07:50:00,1.93755,1.93787,1.93755,1.93779,7000000.0
2007-08-31 07:51:00,1.93779,1.93809,1.93765,1.93809,8000000.0
2007-08-31 07:52:00,1.93773,1.93802,1.93773,1.93793,10000000.0
2007-08-31 07:53:00,1.93783,1.938,1.93783,1.93799,11000000.0
2007-08-31 07:54:00,1.93792,1.93792,1.93753,1.93779,9000000.0
2007-08-31 07:55:00,1.93804,1.93804,1.93705,1.93705,9000000.0
2007-08-31 07:56:00,1.93712,1.93741,1.93712,1.93725,9000000.0
2007-08-31 07:57:00,1.93726,1.93756,1.93726,1.93744,7000000.0
2007-08-31 07:58:00,1.93733,1.93785,1.93731,1.93785,7000000.0
2007-08-31 07:59:00,1.93863,1.93892,1.93839,1.93892,7000000.0
2007-08-31 08:00:00,1.93855,1.93857,1.93823,1.93847,8000000.0
2007-08-31 08:01:00,1.93885,1.93885,1.93827,1.93849,10000000.0
2007-08-31 08:02:00,1.93806,1.93806,1.93765,1.93768,7000000.0
2007-08-31 08:03:00,1.93783,1.938,1.93757,1.93773,8000000.0
2007-08-31 08:04:00,1.93782,1.93821,1.93782,1.93808,8000000.0
2007-08-31 08:05:00,1.93804,1.93846,1.93795,1.93846,8000000.0
2007-08-31 08:06:00,1.9385,1.93858,1.93826,1.93831,7000000.0
2007-08-31 08:07:00,1.93835,1.93871,1.93826,1.93871,7000000.0
2007-08-31 08:08:00,1.93815,1.93815,1.93693,1.93693,7000000.0
2007-08-31 08:09:00,1.93734,1.93743,1.93711,1.93735,7000000.0
2007-08-31 08:10:00,1.93715,1.93715,1.93681,1.93697,7000000.0
2007-08-31 08:11:00,1.93738,1.93779,1.93738,1.9377,8000000.0
2007-08-31 08:12:00,1.93782,1.93792,1.93774,1.93789,9000000.0
2007-08-31 08:13:00,1.93736,1.93736,1.93689,1.93689,7000000.0
2007-08-31 08:14:00,1.93661,1.93661,1.93622,1.93635,9000000.0
2007-08-31 08:15:00,1.93623,1.93623,1.93605,1.93617,8000000.0
2007-08-31 08:16:00,1.93623,1.93623,1.93537,1.93542,11000000.0
2007-08-31 08:17:00,1.93493,1.93505,1.93476,1.93495,7000000.0
2007-08-31 08:18:00,1.93517,1.93517,1.93405,1.93405,9000000.0
2007-08-31 08:19:00,1.93311,1.93367,1.93311,1.93367,7000000.0
2007-08-31 08:20:00,1.9333,1.93336,1.93302,1.93332,8000000.0
2007-08-31 08:21:00,1.93397,1.9346,1.93397,1.9346,8000000.0
2007-08-31 08:22:00,1.93413,1.93425,1.93394,1.93425,8000000.0
2007-08-31 08:23:00,1.93435,1.93435,1.93416,1.93416,7000000.0
2007-08-31 08:24:00,1.93445,1.93445,1.93414,1.93414,7000000.0
2007-08-31 08:25:00,1.93442,1.93466,1.9344,1.93466,8000000.0
2007-08-31 08:26:00,1.93499,1.93509,1.93447,1.93447,7000000.0
2007-08-31 08:27:00,1.93462,1.93468,1.93384,1.93384,10000000.0
2007-08-31 08:28:00,1.93389,1.93389,1.93258,1.93258,7000000.0
2007-08-31 08:29:00,1.93207,1.93207,1.93169,1.93177,10000000.0
2007-08-31 08:30:00,1.93148,1.93148,1.93017,1.93017,7000000.0
2007-08-31 08:31:00,1.93031,1.93064,1.93031,1.93064,10000000.0
2007-08-31 08:32:00,1.93021,1.93021,1.92958,1.92958,8000000.0
2007-08-31 08:33:00,1.9297,1.93018,1.9297,1.93018,7000000.0
2007-08-31 08:34:00,1.92999,1.93032,1.92999,1.93016,9000000.0
2007-08-31 08:35:00,1.93001,1.93006,1.92962,1.92962,9000000.0
2007-08-31 08:36:00,1.92941,1.92981,1.92934,1.92975,8000000.0
2007-08-31 08:37:00,1.92994,1.93019,1.92973,1.93019,9000000.0
2007-08-31 08:38:00,1.93019,1.93019,1.92929,1.92929,10000000.0
2007-08-31 08:39:00,1.92907,1.9294,1.92898,1.92898,11000000.0
2007-08-31 08:40:00,1.92886,1.92886,1.928,1.928,8000000.0
2007-08-31 08:41:00,1.92826,1.92861,1.92826,1.92841,11000000.0
2007-08-31 08:42:00,1.92886,1.9292,1.92886,1.92919,10000000.0
2007-08-31 08:43:00,1.92942,1.9295,1.92933,1.92933,8000000.0
2007-08-31 08:44:00,1.92913,1.92932,1.92913,1.92918,10000000.0
2007-08-31 08:45:00,1.92841,1.92897,1.92811,1.92892,8000000.0
2007-08-31 08:46:00,1.92888,1.9294,1.92796,1.92916,8000000.0
2007-08-31 08:47:00,1.92889,1.9292,1.92884,1.9292,7000000.0
2007-08-31 08:48:00,1.92904,1.92904,1.92864,1.92867,10000000.0
2007-08-31 08:49:00,1.92898,1.92916,1.9285,1.9285,11000000.0
2007-08-31 08:50:00,1.92782,1.92782,1.92678,1.92678,7000000.0
2007-08-31 08:51:00,1.92607,1.92607,1.92506,1.92545,8000000.0
2007-08-31 08:52:00,1.92603,1.92666,1.92603,1.92666,9000000.0
2007-08-31 08:53:00,1.92732,1.92749,1.92693,1.92725,8000000.0
2007-08-31 08:54:00,1.92723,1.92738,1.92712,1.92717,8000000.0
2007-08-31 08:55:00,1.9269,1.9269,1.92535,1.92535,8000000.0
2007-08-31 08:56:00,1.92471,1.9251,1.92467,1.9251,7000000.0
2007-08-31 08:57:00,1.92518,1.92569,1.92518,1.92569,8000000.0
2007-08-31 08:58:00,1.92616,1.92692,1.92616,1.92692,7000000.0
2007-08-31 08:59:00,1.92702,1.92707,1.92693,1.92707,7000000.0
2007-08-31 09:00:00,1.92729,1.92783,1.92727,1.92783,8000000.0
2007-08-31 09:01:00,1.9279,1.92812,1.92781,1.92794,9000000.0
2007-08-31 09:02:00,1.92764,1.92769,1.92746,1.92753,10000000.0
2007-08-31 09:03:00,1.92701,1.92724,1.92653,1.92653,7000000.0
2007-08-31 09:04:00,1.92647,1.92654,1.92615,1.92615,7000000.0
2007-08-31 09:05:00,1.92617,1.92646,1.92601,1.92601,7000000.0
2007-08-31 09:06:00,1.92644,1.92677,1.92639,1.92668,11000000.0
2007-08-31 09:07:00,1.92757,1.92773,1.927,1.927,8000000.0
2007-08-31 09:08:00,1.92657,1.92692,1.92657,1.92692,7000000.0
2007-08-31 09:09:00,1.92687,1.92705,1.92651,1.92705,11000000.0
2007-08-31 09:10:00,1.92693,1.92694,1.92666,1.92666,7000000.0
2007-08-31 09:11:00,1.92693,1.92693,1.92671,1.92682,9000000.0
2007-08-31 09:12:00,1.92642,1.92675,1.92632,1.92632,8000000.0
2007-08-31 09:13:00,1.92581,1.92613,1.92554,1.92554,9000000.0
2007-08-31 09:14:00,1.92509,1.92514,1.92489,1.92496,11000000.0
2007-08-31 09:15:00,1.92514,1.92519,1.92507,1.92507,7000000.0
2007-08-31 09:16:00,1.92497,1.92556,1.92497,1.92553,8000000.0
2007-08-31 09:17:00,1.92591,1.92693,1.92591,1.92693,11000000.0
2007-08-31 09:18:00,1.92694,1.92694,1.92626,1.92631,8000000.0
2007-08-31 09:19:00,1.92604,1.92604,1.92582,1.92584,7000000.0
2007-08-31 09:20:00,1.92572,1.92611,1.92572,1.92611,7000000.0
2007-08-31 09:21:00,1.92663,1.92688,1.9266,1.9266,8000000.0
2007-08-31 09:22:00,1.92644,1.92644,1.92619,1.92641,8000000.0
2007-08-31 09:23:00,1.92601,1.9263,1.92601,1.92613,7000000.0
2007-08-31 09:24:00,1.92609,1.92672,1.92609,1.92672,8000000.0
2007-08-31 09:25:00,1.92654,1.92654,1.92615,1.9262,7000000.0
2007-08-31 09:26:00,1.9262,1.92646,1.9262,1.92646,11000000.0
2007-08-31 09:27:00,1.92642,1.92647,1.92625,1.92625,11000000.0
2007-08-31 09:28:00,1.92623,1.92657,1.92619,1.92619,9000000.0
2007-08-31 09:29:00,1.92624,1.92644,1.92623,1.92644,8000000.0
2007-08-31 09:30:00,1.92636,1.92639,1.92619,1.92639,7000000.0
2007-08-31 09:31:00,1.92629,1.92639,1.92629,1.92631,7000000.0
2007-08-31 09:32:00,1.92665,1.92717,1.92659,1.92703,7000000.0
2007-08-31 09:33:00,1.92716,1.92762,1.92716,1.92762,8000000.0
2007-08-31 09:34:00,1.92764,1.92771,1.92758,1.92758,7000000.0
2007-08-31 09:35:00,1.92774,1.92788,1.9277,1.92786,10000000.0
2007-08-31 09:36:00,1.92765,1.92797,1.92753,1.92767,8000000.0
2007-08-31 09:37:00,1.92794,1.92805,1.9277,1.92778,11000000.0
2007-08-31 09:38:00,1.92781,1.92809,1.92606,1.92782,11000000.0
2007-08-31 09:39:00,1.92783,1.92855,1.92783,1.92855,7000000.0
2007-08-31 09:40:00,1.92895,1.92931,1.92895,1.929,9000000.0
2007-08-31 09:41:00,1.92922,1.92949,1.92916,1.92949,8000000.0
2007-08-31 09:42:00,1.92942,1.92995,1.92928,1.92995,10000000.0
2007-08-31 09:43:00,1.93,1.93017,1.92988,1.93017,11000000.0
2007-08-31 09:44:00,1.9303,1.9303,1.92966,1.92966,8000000.0
2007-08-31 09:45:00,1.92955,1.92955,1.9293,1.92934,7000000.0
2007-08-31 09:46:00,1.92947,1.92965,1.92924,1.92934,11000000.0
2007-08-31 09:47:00,1.92923,1.9294,1.92919,1.9294,9000000.0
2007-08-31 09:48:00,1.92944,1.93008,1.92944,1.93008,7000000.0
2007-08-31 09:49:00,1.93037,1.93087,1.93037,1.93087,11000000.0
2007-08-31 09:50:00,1.93063,1.93066,1.93039,1.93066,8000000.0
2007-08-31 09:51:00,1.93064,1.93076,1.93055,1.93064,8000000.0
2007-08-31 09:52:00,1.93079,1.93079,1.93036,1.93036,8000000.0
2007-08-31 09:53:00,1.93043,1.93048,1.93015,1.93015,10000000.0
2007-08-31 09:54:00,1.93008,1.93025,1.93004,1.93025,10000000.0
2007-08-31 09:55:00,1.9301,1.93028,1.9301,1.93011,8000000.0
2007-08-31 09:56:00,1.92961,1.92968,1.92937,1.92937,10000000.0
2007-08-31 09:57:00,1.92921,1.9298,1.92921,1.9298,8000000.0
2007-08-31 09:58:00,1.92977,1.92977,1.9291,1.92928,8000000.0
2007-08-31 09:59:00,1.92946,1.92946,1.92889,1.92889,10000000.0
2007-08-31 10:00:00,1.9289,1.92898,1.92881,1.92897,10000000.0
2007-08-31 10:01:00,1.92899,1.92912,1.92897,1.9291,10000000.0
2007-08-31 10:02:00,1.92896,1.92914,1.92892,1.92892,10000000.0
2007-08-31 10:03:00,1.92881,1.93006,1.92881,1.93006,7000000.0
2007-08-31 10:04:00,1.93094,1.93108,1.93086,1.93086,7000000.0
2007-08-31 10:05:00,1.93008,1.93008,1.92967,1.9298,11000000.0
2007-08-31 10:06:00,1.92991,1.92992,1.92969,1.92987,7000000.0
2007-08-31 10:07:00,1.92967,1.92968,1.92935,1.92935,7000000.0
2007-08-31 10:08:00,1.9293,1.92954,1.9293,1.92946,7000000.0
2007-08-31 10:09:00,1.92938,1.92938,1.92888,1.92888,7000000.0
2007-08-31 10:10:00,1.92871,1.92882,1.92842,1.92842,7000000.0
2007-08-31 10:11:00,1.9286,1.92864,1.92842,1.92842,7000000.0
2007-08-31 10:12:00,1.9287,1.9287,1.92804,1.92816,8000000.0
2007-08-31 10:13:00,1.92797,1.92854,1.92797,1.92854,8000000.0
2007-08-31 10:14:00,1.92833,1.92833,1.92802,1.92812,7000000.0
2007-08-31 10:15:00,1.92804,1.92814,1.92788,1.92814,10000000.0
2007-08-31 10:16:00,1.92824,1.92824,1.92805,1.92821,7000000.0
2007-08-31 10:17:00,1.92813,1.92818,1.92782,1.92792,11000000.0
2007-08-31 10:18:00,1.92791,1.92803,1.92789,1.92792,8000000.0
2007-08-31 10:19:00,1.92816,1.92816,1.92796,1.92796,9000000.0
2007-08-31 10:20:00,1.92793,1.92805,1.92781,1.92805,7000000.0
2007-08-31 10:21:00,1.92785,1.928,1.92785,1.9279,8000000.0
2007-08-31 10:22:00,1.9281,1.92814,1.92784,1.92794,7000000.0
2007-08-31 10:23:00,1.92769,1.92792,1.92769,1.92776,7000000.0
2007-08-31 10:24:00,1.92769,1.92769,1.92741,1.92765,7000000.0
2007-08-31 10:25:00,1.92774,1.92781,1.92756,1.92765,9000000.0
2007-08-31 10:26:00,1.92769,1.92786,1.92768,1.92786,11000000.0
2007-08-31 10:27:00,1.92773,1.92773,1.92715,1.92725,8000000.0
2007-08-31 10:28:00,1.9273,1.92744,1.92728,1.9274,9000000.0
2007-08-31 10:29:00,1.92734,1.92734,1.92694,1.92707,8000000.0
2007-08-31 10:30:00,1.92704,1.92716,1.92694,1.92698,8000000.0
2007-08-31 10:31:00,1.92686,1.92686,1.92635,1.92651,7000000.0
2007-08-31 10:32:00,1.92637,1.92637,1.92613,1.92631,9000000.0
2007-08-31 10:33:00,1.92603,1.92603,1.92556,1.92575,7000000.0
2007-08-31 10:34:00,1.92595,1.926,1.92455,1.92455,7000000.0
2007-08-31 10:35:00,1.92462,1.92473,1.92447,1.92453,7000000.0
2007-08-31 10:36:00,1.92469,1.92544,1.92469,1.92544,8000000.0
2007-08-31 10:37:00,1.92549,1.92549,1.92517,1.92517,8000000.0
2007-08-31 10:38:00,1.9253,1.92583,1.92524,1.92583,10000000.0
2007-08-31 10:39:00,1.92596,1.92614,1.92572,1.92614,8000000.0
2007-08-31 10:40:00,1.92617,1.92618,1.92602,1.92611,7000000.0
2007-08-31 10:41:00,1.92618,1.92657,1.92618,1.92656,9000000.0
2007-08-31 10:42:00,1.92693,1.92812,1.92693,1.92805,7000000.0
2007-08-31 10:43:00,1.92782,1.92782,1.92643,1.92643,10000000.0
2007-08-31 10:44:00,1.92562,1.92571,1.92553,1.92567,7000000.0
2007-08-31 10:45:00,1.92595,1.92603,1.92589,1.92596,8000000.0
2007-08-31 10:46:00,1.92618,1.92624,1.92607,1.92622,8000000.0
2007-08-31 10:47:00,1.92623,1.92646,1.92619,1.92641,7000000.0
2007-08-31 10:48:00,1.92684,1.92684,1.9266,1.92663,8000000.0
2007-08-31 10:49:00,1.92667,1.92676,1.9266,1.92675,9000000.0
2007-08-31 10:50:00,1.9267,1.92697,1.92662,1.92697,8000000.0
2007-08-31 10:51:00,1.92709,1.92821,1.92709,1.92821,9000000.0
2007-08-31 10:52:00,1.92827,1.92857,1.9281,1.92857,8000000.0
2007-08-31 10:53:00,1.92864,1.92883,1.92864,1.92883,9000000.0
2007-08-31 10:54:00,1.92895,1.92895,1.92819,1.92823,10000000.0
2007-08-31 10:55:00,1.92803,1.92809,1.92796,1.92796,7000000.0
2007-08-31 10:56:00,1.92799,1.92799,1.92596,1.92714,7000000.0
2007-08-31 10:57:00,1.92836,1.92874,1.92804,1.9281,8000000.0
2007-08-31 10:58:00,1.92783,1.92783,1.9273,1.9273,7000000.0
2007-08-31 10:59:00,1.92721,1.92765,1.92721,1.92759,11000000.0
2007-08-31 11:00:00,1.92734,1.92742,1.92493,1.92493,7000000.0
2007-08-31 11:01:00,1.92537,1.92547,1.92526,1.92526,8000000.0
2007-08-31 11:02:00,1.92533,1.9254,1.92504,1.92504,7000000.0
2007-08-31 11:03:00,1.9249,1.92507,1.9249,1.92507,11000000.0
2007-08-31 11:04:00,1.92506,1.9255,1.92502,1.9255,11000000.0
2007-08-31 11:05:00,1.9259,1.9259,1.92551,1.92559,7000000.0
2007-08-31 11:06:00,1.92496,1.92499,1.92434,1.92434,8000000.0
2007-08-31 11:07:00,1.92418,1.92418,1.92355,1.92355,7000000.0
2007-08-31 11:08:00,1.9236,1.92372,1.92328,1.92328,9000000.0
2007-08-31 11:09:00,1.92365,1.92365,1.92349,1.92349,8000000.0
2007-08-31 11:10:00,1.92336,1.92336,1.92305,1.92329,8000000.0
2007-08-31 11:11:00,1.92342,1.92363,1.92341,1.9236,10000000.0
2007-08-31 11:12:00,1.92384,1.92389,1.92369,1.92389,7000000.0
2007-08-31 11:13:00,1.92399,1.92433,1.92376,1.92433,11000000.0
2007-08-31 11:14:00,1.92448,1.92452,1.92432,1.92432,11000000.0
2007-08-31 11:15:00,1.92465,1.92488,1.92465,1.92469,7000000.0
2007-08-31 11:16:00,1.92451,1.9249,1.92451,1.9249,7000000.0
2007-08-31 11:17:00,1.92514,1.92526,1.92499,1.92526,7000000.0
2007-08-31 11:18:00,1.92554,1.92554,1.92522,1.92532,10000000.0
2007-08-31 11:19:00,1.92544,1.92544,1.92503,1.92513,11000000.0
2007-08-31 11:20:00,1.92425,1.92477,1.92392,1.92459,8000000.0
2007-08-31 11:21:00,1.92536,1.92536,1.92509,1.92511,7000000.0
2007-08-31 11:22:00,1.92538,1.92595,1.92538,1.92595,8000000.0
2007-08-31 11:23:00,1.92605,1.92652,1.92605,1.92652,8000000.0
2007-08-31 11:24:00,1.92647,1.92647,1.92635,1.92643,7000000.0
2007-08-31 11:25:00,1.92664,1.92664,1.9264,1.92642,8000000.0
2007-08-31 11:26:00,1.92646,1.92651,1.92631,1.9265,11000000.0
2007-08-31 11:27:00,1.92629,1.92655,1.92627,1.92627,8000000.0
2007-08-31 11:28:00,1.92622,1.92654,1.92622,1.92654,7000000.0
2007-08-31 11:29:00,1.92603,1.92614,1.9258,1.92614,8000000.0
2007-08-31 11:30:00,1.92576,1.92576,1.92553,1.92557,7000000.0
2007-08-31 11:31:00,1.92564,1.92576,1.92555,1.92555,11000000.0
2007-08-31 11:32:00,1.92557,1.92594,1.92557,1.92594,11000000.0
2007-08-31 11:33:00,1.9261,1.92626,1.92584,1.92626,7000000.0
2007-08-31 11:34:00,1.92643,1.92658,1.9264,1.92652,7000000.0
2007-08-31 11:35:00,1.92645,1.9266,1.92631,1.9266,10000000.0
2007-08-31 11:36:00,1.92646,1.92646,1.92634,1.92636,8000000.0
2007-08-31 11:37:00,1.92639,1.92639,1.92599,1.92609,8000000.0
2007-08-31 11:38:00,1.92632,1.92633,1.9262,1.9262,9000000.0
2007-08-31 11:39:00,1.926,1.92633,1.92557,1.92594,9000000.0
2007-08-31 11:40:00,1.92637,1.92637,1.92613,1.92624,11000000.0
2007-08-31 11:41:00,1.92625,1.92634,1.92621,1.92634,11000000.0
2007-08-31 11:42:00,1.92608,1.92653,1.92607,1.92653,11000000.0
2007-08-31 11:43:00,1.92649,1.92659,1.92629,1.92629,7000000.0
2007-08-31 11:44:00,1.92624,1.9265,1.92592,1.9265,7000000.0
2007-08-31 11:45:00,1.9262,1.92625,1.92597,1.92597,11000000.0
2007-08-31 11:46:00,1.92587,1.92598,1.92571,1.92571,7000000.0
2007-08-31 11:47:00,1.92565,1.92589,1.92529,1.92529,9000000.0
2007-08-31 11:48:00,1.92518,1.92551,1.92517,1.92551,10000000.0
2007-08-31 11:49:00,1.9253,1.92545,1.92529,1.92535,7000000.0
2007-08-31 11:50:00,1.92542,1.92572,1.92542,1.92566,7000000.0
2007-08-31 11:51:00,1.92592,1.92592,1.92519,1.92519,8000000.0
2007-08-31 11:52:00,1.92512,1.92546,1.92512,1.92546,10000000.0
2007-08-31 11:53:00,1.92527,1.92544,1.92527,1.92533,10000000.0
2007-08-31 11:54:00,1.92544,1.92585,1.92544,1.92585,9000000.0
2007-08-31 11:55:00,1.92635,1.92641,1.92634,1.92634,8000000.0
2007-08-31 11:56:00,1.92636,1.92668,1.92636,1.92668,11000000.0
2007-08-31 11:57:00,1.92648,1.9266,1.9263,1.9266,8000000.0
2007-08-31 11:58:00,1.92643,1.92699,1.92643,1.92692,9000000.0
2007-08-31 11:59:00,1.92703,1.92703,1.92682,1.92688,7000000.0
2007-08-31 12:00:00,1.927,1.927,1.92676,1.92685,7000000.0
2007-08-31 12:01:00,1.92689,1.92706,1.92683,1.92692,10000000.0
2007-08-31 12:02:00,1.92693,1.92693,1.9262,1.9262,10000000.0
2007-08-31 12:03:00,1.92584,1.92621,1.92584,1.92621,7000000.0
2007-08-31 12:04:00,1.926,1.92602,1.92579,1.92602,9000000.0
2007-08-31 12:05:00,1.92635,1.92635,1.92625,1.92629,11000000.0
2007-08-31 12:06:00,1.92617,1.92702,1.92617,1.9269,7000000.0
2007-08-31 12:07:00,1.92696,1.92721,1.92683,1.92721,7000000.0
2007-08-31 12:08:00,1.92745,1.92762,1.92726,1.92726,9000000.0
2007-08-31 12:09:00,1.92731,1.92731,1.92646,1.92675,8000000.0
2007-08-31 12:10:00,1.92653,1.92653,1.9262,1.9264,8000000.0
2007-08-31 12:11:00,1.92653,1.92672,1.92649,1.92663,7000000.0
2007-08-31 12:12:00,1.92695,1.92745,1.92695,1.92742,7000000.0
2007-08-31 12:13:00,1.92738,1.92738,1.92619,1.92619,10000000.0
2007-08-31 12:14:00,1.92617,1.9263,1.92588,1.92588,8000000.0
2007-08-31 12:15:00,1.92585,1.92633,1.92585,1.92633,8000000.0
2007-08-31 12:16:00,1.92668,1.92674,1.92653,1.92655,8000000.0
2007-08-31 12:17:00,1.92679,1.92685,1.92659,1.92685,8000000.0
2007-08-31 12:18:00,1.92704,1.92704,1.92667,1.92667,11000000.0
2007-08-31 12:19:00,1.9264,1.92701,1.9264,1.92701,9000000.0
2007-08-31 12:20:00,1.92743,1.92763,1.92733,1.92758,10000000.0
2007-08-31 12:21:00,1.92767,1.92862,1.92648,1.92648,7000000.0
2007-08-31 12:22:00,1.92775,1.92819,1.92775,1.92803,8000000.0
2007-08-31 12:23:00,1.92752,1.92764,1.92736,1.92736,7000000.0
2007-08-31 12:24:00,1.92758,1.92759,1.92747,1.92755,7000000.0
2007-08-31 12:25:00,1.92757,1.92757,1.92637,1.92638,9000000.0
2007-08-31 12:26:00,1.92625,1.9264,1.92625,1.92627,8000000.0
2007-08-31 12:27:00,1.92648,1.92653,1.9263,1.9265,10000000.0
2007-08-31 12:28:00,1.92636,1.92642,1.92611,1.92636,9000000.0
2007-08-31 12:29:00,1.92622,1.92627,1.92591,1.92599,9000000.0
2007-08-31 12:30:00,1.92594,1.92619,1.92585,1.92619,7000000.0
2007-08-31 12:31:00,1.92639,1.92677,1.92639,1.92661,11000000.0
2007-08-31 12:32:00,1.92686,1.92702,1.92686,1.92693,7000000.0
2007-08-31 12:33:00,1.92689,1.92689,1.92662,1.92662,7000000.0
2007-08-31 12:34:00,1.92711,1.92756,1.92711,1.9275,7000000.0
2007-08-31 12:35:00,1.92758,1.92778,1.92749,1.92778,8000000.0
2007-08-31 12:36:00,1.92783,1.92783,1.92741,1.92759,8000000.0
2007-08-31 12:37:00,1.92718,1.9276,1.92718,1.9276,9000000.0
2007-08-31 12:38:00,1.92756,1.92766,1.92725,1.92745,8000000.0
2007-08-31 12:39:00,1.92758,1.92758,1.92744,1.92749,9000000.0
2007-08-31 12:40:00,1.92747,1.92757,1.92736,1.92745,7000000.0
2007-08-31 12:41:00,1.92755,1.92771,1.92755,1.92767,8000000.0
2007-08-31 12:42:00,1.92774,1.92829,1.92774,1.92829,9000000.0
2007-08-31 12:43:00,1.92819,1.92832,1.92781,1.92781,9000000.0
2007-08-31 12:44:00,1.92797,1.92868,1.92797,1.92868,8000000.0
2007-08-31 12:45:00,1.92873,1.92873,1.92766,1.92766,10000000.0
2007-08-31 12:46:00,1.92721,1.92725,1.92685,1.92685,9000000.0
2007-08-31 12:47:00,1.92696,1.92732,1.92696,1.92712,10000000.0
2007-08-31 12:48:00,1.92711,1.92745,1.92711,1.92731,11000000.0
2007-08-31 12:49:00,1.92724,1.92724,1.927,1.927,7000000.0
2007-08-31 12:50:00,1.92714,1.92719,1.9269,1.92697,7000000.0
2007-08-31 12:51:00,1.92711,1.92729,1.92701,1.92701,8000000.0
2007-08-31 12:52:00,1.92694,1.92697,1.92655,1.92686,11000000.0
2007-08-31 12:53:00,1.92678,1.92678,1.92655,1.92655,8000000.0
2007-08-31 12:54:00,1.92633,1.92638,1.92623,1.92634,7000000.0
2007-08-31 12:55:00,1.92608,1.92634,1.92607,1.92634,8000000.0
2007-08-31 12:56:00,1.92665,1.92665,1.92627,1.92627,7000000.0
2007-08-31 12:57:00,1.92606,1.92616,1.92599,1.92616,7000000.0
2007-08-31 12:58:00,1.92629,1.92664,1.92629,1.92637,8000000.0
2007-08-31 12:59:00,1.92621,1.92623,1.92594,1.92602,7000000.0
2007-08-31 13:00:00,1.92596,1.92633,1.92596,1.92633,8000000.0
2007-08-31 13:01:00,1.92643,1.92649,1.92616,1.92631,8000000.0
2007-08-31 13:02:00,1.92646,1.92655,1.92618,1.92655,7000000.0
2007-08-31 13:03:00,1.92667,1.92735,1.92667,1.92735,8000000.0
2007-08-31 13:04:00,1.92713,1.92741,1.92713,1.92741,7000000.0
2007-08-31 13:05:00,1.92811,1.92811,1.92785,1.92798,8000000.0
2007-08-31 13:06:00,1.92776,1.92799,1.92765,1.92799,7000000.0
2007-08-31 13:07:00,1.92792,1.92792,1.92778,1.92789,7000000.0
2007-08-31 13:08:00,1.92795,1.92828,1.92795,1.92828,10000000.0
2007-08-31 13:09:00,1.92763,1.92763,1.92715,1.92742,7000000.0
2007-08-31 13:10:00,1.92754,1.92763,1.92722,1.92747,9000000.0
2007-08-31 13:11:00,1.92752,1.92778,1.92699,1.92699,8000000.0
2007-08-31 13:12:00,1.92658,1.92687,1.92644,1.92687,8000000.0
2007-08-31 13:13:00,1.92694,1.92694,1.92667,1.92686,9000000.0
2007-08-31 13:14:00,1.92704,1.92712,1.92671,1.92681,7000000.0
2007-08-31 13:15:00,1.92676,1.92676,1.92651,1.92664,8000000.0
2007-08-31 13:16:00,1.92664,1.92694,1.92664,1.92688,8000000.0
2007-08-31 13:17:00,1.92699,1.92744,1.92699,1.92741,9000000.0
2007-08-31 13:18:00,1.92807,1.92808,1.92783,1.928,10000000.0
2007-08-31 13:19:00,1.92822,1.92828,1.92799,1.92799,8000000.0
2007-08-31 13:20:00,1.92772,1.92827,1.92772,1.92827,8000000.0
2007-08-31 13:21:00,1.92791,1.92791,1.92767,1.92775,7000000.0
2007-08-31 13:22:00,1.9275,1.9275,1.92721,1.92748,11000000.0
2007-08-31 13:23:00,1.92742,1.92771,1.92742,1.92769,8000000.0
2007-08-31 13:24:00,1.92769,1.92797,1.92769,1.92797,7000000.0
2007-08-31 13:25:00,1.92821,1.92854,1.92821,1.92854,11000000.0
2007-08-31 13:26:00,1.92844,1.92871,1.92844,1.92871,10000000.0
2007-08-31 13:27:00,1.9288,1.92932,1.9288,1.92913,8000000.0
2007-08-31 13:28:00,1.92911,1.92911,1.92901,1.92902,21000000.0
2007-08-31 13:29:00,1.92908,1.92908,1.92881,1.92893,17000000.0
2007-08-31 13:30:00,1.92859,1.929,1.92859,1.929,7000000.0
2007-08-31 13:31:00,1.92986,1.93084,1.92986,1.93004,9000000.0
2007-08-31 13:32:00,1.9291,1.9291,1.92849,1.92849,14000000.0
2007-08-31 13:33:00,1.92926,1.93002,1.92926,1.92989,14000000.0
2007-08-31 13:34:00,1.93002,1.93191,1.93002,1.93191,31000000.0
2007-08-31 13:35:00,1.9326,1.93284,1.93194,1.93194,17000000.0
2007-08-31 13:36:00,1.93164,1.93188,1.93118,1.93118,24000000.0
2007-08-31 13:37:00,1.93136,1.93167,1.93136,1.93166,10000000.0
2007-08-31 13:38:00,1.93162,1.93241,1.93143,1.93241,18000000.0
2007-08-31 13:39:00,1.93237,1.93249,1.93216,1.93249,15000000.0
2007-08-31 13:40:00,1.93207,1.93276,1.93207,1.93276,29000000.0
2007-08-31 13:41:00,1.93275,1.93275,1.93237,1.93237,13000000.0
2007-08-31 13:42:00,1.93196,1.93201,1.93186,1.9319,8000000.0
2007-08-31 13:43:00,1.93193,1.9321,1.93188,1.93199,10000000.0
2007-08-31 13:44:00,1.9323,1.93301,1.9323,1.93301,26000000.0
2007-08-31 13:45:00,1.93327,1.93327,1.93232,1.93241,22000000.0
2007-08-31 13:46:00,1.93254,1.9328,1.93252,1.93258,19000000.0
2007-08-31 13:47:00,1.93289,1.93297,1.93288,1.93297,17000000.0
2007-08-31 13:48:00,1.93308,1.93346,1.93308,1.93346,22000000.0
2007-08-31 13:49:00,1.93341,1.93344,1.93331,1.93344,24000000.0
2007-08-31 13:50:00,1.93356,1.93369,1.93297,1.93309,15000000.0
2007-08-31 13:51:00,1.93283,1.93283,1.93259,1.93264,22000000.0
2007-08-31 13:52:00,1.93253,1.93253,1.93227,1.93227,32000000.0
2007-08-31 13:53:00,1.93237,1.93264,1.9323,1.93258,28000000.0
2007-08-31 13:54:00,1.93274,1.93276,1.93253,1.93276,31000000.0
2007-08-31 13:55:00,1.93305,1.93332,1.93305,1.9333,20000000.0
2007-08-31 13:56:00,1.93396,1.9342,1.93396,1.93407,24000000.0
2007-08-31 13:57:00,1.93432,1.93465,1.93432,1.9346,34000000.0
2007-08-31 13:58:00,1.93466,1.93495,1.93466,1.93493,16000000.0
2007-08-31 13:59:00,1.93436,1.93448,1.93436,1.93448,30000000.0
2007-08-31 14:00:00,1.9346,1.93495,1.9346,1.93486,39000000.0
2007-08-31 14:01:00,1.93508,1.93526,1.93508,1.93517,30000000.0
2007-08-31 14:02:00,1.93524,1.93524,1.93517,1.93517,19000000.0
2007-08-31 14:03:00,1.93524,1.93524,1.93502,1.93506,23000000.0
2007-08-31 14:04:00,1.93551,1.93583,1.93551,1.9356,33000000.0
2007-08-31 14:05:00,1.93563,1.93597,1.93563,1.93597,28000000.0
2007-08-31 14:06:00,1.93572,1.93574,1.93527,1.93527,31000000.0
2007-08-31 14:07:00,1.93477,1.93477,1.93408,1.93408,31000000.0
2007-08-31 14:08:00,1.93429,1.93475,1.93429,1.93457,27000000.0
2007-08-31 14:09:00,1.93445,1.93455,1.93412,1.93454,27000000.0
2007-08-31 14:10:00,1.93448,1.9346,1.9342,1.9342,24000000.0
2007-08-31 14:11:00,1.93385,1.93396,1.93379,1.93396,21000000.0
2007-08-31 14:12:00,1.93375,1.93378,1.93327,1.93327,22000000.0
2007-08-31 14:13:00,1.93346,1.9337,1.93302,1.93302,13000000.0
2007-08-31 14:14:00,1.93332,1.93358,1.93332,1.93349,21000000.0
2007-08-31 14:15:00,1.93379,1.9338,1.93334,1.93334,25000000.0
2007-08-31 14:16:00,1.9333,1.93376,1.9333,1.93373,26000000.0
2007-08-31 14:17:00,1.93398,1.93447,1.93398,1.93398,32000000.0
2007-08-31 14:18:00,1.93339,1.93488,1.93339,1.93488,27000000.0
2007-08-31 14:19:00,1.93544,1.93544,1.93484,1.93484,35000000.0
2007-08-31 14:20:00,1.93521,1.93644,1.93521,1.93625,32000000.0
2007-08-31 14:21:00,1.93611,1.93653,1.93611,1.93634,39000000.0
2007-08-31 14:22:00,1.93655,1.93658,1.93633,1.93646,22000000.0
2007-08-31 14:23:00,1.93608,1.93608,1.93514,1.93521,40000000.0
2007-08-31 14:24:00,1.93483,1.93504,1.93475,1.93504,10000000.0
2007-08-31 14:25:00,1.93523,1.93552,1.93508,1.93508,35000000.0
2007-08-31 14:26:00,1.93458,1.93458,1.93401,1.93401,18000000.0
2007-08-31 14:27:00,1.93386,1.93442,1.93386,1.93435,28000000.0
2007-08-31 14:28:00,1.9342,1.9342,1.93366,1.93402,21000000.0
2007-08-31 14:29:00,1.9339,1.93436,1.9339,1.93418,16000000.0
2007-08-31 14:30:00,1.93434,1.93434,1.93383,1.93425,25000000.0
2007-08-31 14:31:00,1.93371,1.93374,1.93364,1.93372,26000000.0
2007-08-31 14:32:00,1.93377,1.93377,1.93274,1.9329,32000000.0
2007-08-31 14:33:00,1.93287,1.9331,1.93287,1.933,20000000.0
2007-08-31 14:34:00,1.93298,1.93302,1.93277,1.93302,25000000.0
2007-08-31 14:35:00,1.93338,1.93347,1.93334,1.93334,23000000.0
2007-08-31 14:36:00,1.93341,1.93346,1.93335,1.93335,11000000.0
2007-08-31 14:37:00,1.93325,1.93344,1.93312,1.93344,41000000.0
2007-08-31 14:38:00,1.93388,1.93398,1.93373,1.93398,54000000.0
2007-08-31 14:39:00,1.9341,1.93415,1.93368,1.93382,36000000.0
2007-08-31 14:40:00,1.93383,1.93383,1.93344,1.93353,36000000.0
2007-08-31 14:41:00,1.9335,1.9335,1.93312,1.93335,41000000.0
2007-08-31 14:42:00,1.93316,1.93316,1.93301,1.93301,19000000.0
2007-08-31 14:43:00,1.93328,1.93443,1.93328,1.93443,20000000.0
2007-08-31 14:44:00,1.93443,1.93443,1.93376,1.93376,25000000.0
2007-08-31 14:45:00,1.9336,1.93363,1.93346,1.93363,33000000.0
2007-08-31 14:46:00,1.93356,1.93363,1.93337,1.93363,11000000.0
2007-08-31 14:47:00,1.93388,1.93388,1.93373,1.93373,7000000.0
2007-08-31 14:48:00,1.93354,1.93354,1.93287,1.93287,21000000.0
2007-08-31 14:49:00,1.93303,1.93334,1.93303,1.93305,32000000.0
2007-08-31 14:50:00,1.93301,1.93329,1.93301,1.93321,33000000.0
2007-08-31 14:51:00,1.93329,1.93329,1.9331,1.9331,37000000.0
2007-08-31 14:52:00,1.93307,1.93371,1.93307,1.93371,17000000.0
2007-08-31 14:53:00,1.93317,1.93352,1.93317,1.9334,22000000.0
2007-08-31 14:54:00,1.93365,1.93365,1.93342,1.93346,17000000.0
2007-08-31 14:55:00,1.93371,1.93378,1.93366,1.93378,7000000.0
2007-08-31 14:56:00,1.93367,1.93384,1.93365,1.93371,21000000.0
2007-08-31 14:57:00,1.93375,1.93384,1.93349,1.93349,12000000.0
2007-08-31 14:58:00,1.93304,1.93305,1.93256,1.93256,31000000.0
2007-08-31 14:59:00,1.93265,1.93265,1.9322,1.9322,20000000.0
2007-08-31 15:00:00,1.93191,1.93227,1.9316,1.93208,32000000.0
2007-08-31 15:01:00,1.93208,1.93208,1.9316,1.93175,14000000.0
2007-08-31 15:02:00,1.93178,1.93204,1.93162,1.93162,26000000.0
2007-08-31 15:03:00,1.93159,1.93159,1.9311,1.93127,30000000.0
2007-08-31 15:04:00,1.93134,1.93134,1.9306,1.9306,29000000.0
2007-08-31 15:05:00,1.93076,1.93179,1.93076,1.93179,28000000.0
2007-08-31 15:06:00,1.93176,1.93176,1.93156,1.93156,16000000.0
2007-08-31 15:07:00,1.93144,1.93168,1.93128,1.93168,26000000.0
2007-08-31 15:08:00,1.93178,1.93199,1.93161,1.93199,25000000.0
2007-08-31 15:09:00,1.93271,1.93271,1.9323,1.93248,34000000.0
2007-08-31 15:10:00,1.93208,1.93208,1.93103,1.93103,36000000.0
2007-08-31 15:11:00,1.93058,1.93138,1.93058,1.93138,27000000.0
2007-08-31 15:12:00,1.93212,1.93255,1.93212,1.93219,26000000.0
2007-08-31 15:13:00,1.93201,1.93201,1.93171,1.93186,41000000.0
2007-08-31 15:14:00,1.93143,1.93212,1.93071,1.93145,30000000.0
2007-08-31 15:15:00,1.93189,1.93189,1.93166,1.93166,21000000.0
2007-08-31 15:16:00,1.9314,1.93208,1.93136,1.93208,9000000.0
2007-08-31 15:17:00,1.93295,1.93334,1.93295,1.93314,26000000.0
2007-08-31 15:18:00,1.93277,1.93318,1.93277,1.93318,10000000.0
2007-08-31 15:19:00,1.93329,1.9333,1.93299,1.9333,16000000.0
2007-08-31 15:20:00,1.93305,1.93317,1.93276,1.93295,20000000.0
2007-08-31 15:21:00,1.93308,1.93358,1.93308,1.93358,12000000.0
2007-08-31 15:22:00,1.93333,1.93338,1.93324,1.93335,22000000.0
2007-08-31 15:23:00,1.93311,1.93328,1.93303,1.93303,36000000.0
2007-08-31 15:24:00,1.93283,1.93283,1.9325,1.9325,5000000.0
2007-08-31 15:25:00,1.93257,1.93267,1.93235,1.93267,14000000.0
2007-08-31 15:26:00,1.93249,1.93285,1.93241,1.93285,40000000.0
2007-08-31 15:27:00,1.93294,1.93306,1.93294,1.93301,32000000.0
2007-08-31 15:28:00,1.93302,1.93324,1.93302,1.93312,55000000.0
2007-08-31 15:29:00,1.93345,1.93374,1.9318,1.93374,47000000.0
2007-08-31 15:30:00,1.93219,1.93494,1.93219,1.93389,71000000.0
2007-08-31 15:31:00,1.93346,1.93404,1.93346,1.93404,58000000.0
2007-08-31 15:32:00,1.93371,1.93388,1.93371,1.93388,25000000.0
2007-08-31 15:33:00,1.93397,1.93424,1.93397,1.93424,32000000.0
2007-08-31 15:34:00,1.93384,1.93384,1.93337,1.93337,22000000.0
2007-08-31 15:35:00,1.9335,1.93364,1.93337,1.93355,30000000.0
2007-08-31 15:36:00,1.9331,1.9331,1.9325,1.9325,23000000.0
2007-08-31 15:37:00,1.93245,1.93245,1.932,1.932,24000000.0
2007-08-31 15:38:00,1.93188,1.93205,1.93141,1.93141,61000000.0
2007-08-31 15:39:00,1.93124,1.93125,1.93106,1.93111,40000000.0
2007-08-31 15:40:00,1.93092,1.93093,1.93062,1.93063,37000000.0
2007-08-31 15:41:00,1.93103,1.93119,1.93089,1.9309,43000000.0
2007-08-31 15:42:00,1.93088,1.93113,1.93045,1.93045,41000000.0
2007-08-31 15:43:00,1.93063,1.93064,1.93032,1.93057,30000000.0
2007-08-31 15:44:00,1.93065,1.93103,1.93065,1.93103,29000000.0
2007-08-31 15:45:00,1.93076,1.93088,1.93062,1.93062,36000000.0
2007-08-31 15:46:00,1.93083,1.93112,1.93083,1.93096,24000000.0
2007-08-31 15:47:00,1.93088,1.9309,1.93068,1.93089,31000000.0
2007-08-31 15:48:00,1.93132,1.93273,1.93132,1.93273,33000000.0
2007-08-31 15:49:00,1.93238,1.93293,1.93238,1.93293,25000000.0
2007-08-31 15:50:00,1.93159,1.93182,1.93139,1.93144,11000000.0
2007-08-31 15:51:00,1.93156,1.93289,1.93156,1.93287,37000000.0
2007-08-31 15:52:00,1.93246,1.93328,1.93246,1.93316,23000000.0
2007-08-31 15:53:00,1.93314,1.93321,1.93303,1.93321,15000000.0
2007-08-31 15:54:00,1.93288,1.93288,1.93123,1.9317,26000000.0
2007-08-31 15:55:00,1.93164,1.9317,1.93144,1.9317,33000000.0
2007-08-31 15:56:00,1.9319,1.9319,1.93157,1.9318,36000000.0
2007-08-31 15:57:00,1.93193,1.93243,1.93193,1.93243,34000000.0
2007-08-31 15:58:00,1.93198,1.93282,1.93198,1.93282,24000000.0
2007-08-31 15:59:00,1.93299,1.93335,1.93258,1.93258,23000000.0
2007-08-31 16:00:00,1.9325,1.93641,1.9325,1.93627,51000000.0
2007-08-31 16:01:00,1.93546,1.93786,1.93546,1.93763,31000000.0
2007-08-31 16:02:00,1.93933,1.94105,1.93933,1.94105,29000000.0
2007-08-31 16:03:00,1.94278,1.94325,1.94278,1.94281,51000000.0
2007-08-31 16:04:00,1.94306,1.94306,1.94239,1.94283,38000000.0
2007-08-31 16:05:00,1.94261,1.94261,1.93893,1.93893,37000000.0
2007-08-31 16:06:00,1.93892,1.93946,1.93892,1.93946,33000000.0
2007-08-31 16:07:00,1.93893,1.93893,1.93816,1.93826,37000000.0
2007-08-31 16:08:00,1.93814,1.93855,1.93811,1.93855,37000000.0
2007-08-31 16:09:00,1.93854,1.9393,1.93854,1.9393,44000000.0
2007-08-31 16:10:00,1.94001,1.94014,1.93971,1.93971,41000000.0
2007-08-31 16:11:00,1.93969,1.93969,1.93831,1.93831,27000000.0
2007-08-31 16:12:00,1.93994,1.94074,1.93994,1.94074,22000000.0
2007-08-31 16:13:00,1.94149,1.94182,1.94141,1.94141,38000000.0
2007-08-31 16:14:00,1.94126,1.94138,1.94087,1.94138,41000000.0
2007-08-31 16:15:00,1.94212,1.94228,1.94164,1.94166,42000000.0
2007-08-31 16:16:00,1.9414,1.94242,1.9414,1.94242,45000000.0
2007-08-31 16:17:00,1.94224,1.94257,1.94205,1.94205,22000000.0
2007-08-31 16:18:00,1.94055,1.94055,1.94004,1.94004,49000000.0
2007-08-31 16:19:00,1.93972,1.93972,1.93862,1.9396,27000000.0
2007-08-31 16:20:00,1.93963,1.93963,1.93911,1.93913,52000000.0
2007-08-31 16:21:00,1.93936,1.93936,1.9387,1.93891,37000000.0
2007-08-31 16:22:00,1.93869,1.93887,1.93849,1.93876,50000000.0
2007-08-31 16:23:00,1.93892,1.93954,1.93892,1.9394,48000000.0
2007-08-31 16:24:00,1.93915,1.93915,1.93872,1.93872,44000000.0
2007-08-31 16:25:00,1.93869,1.93943,1.93869,1.93924,28000000.0
2007-08-31 16:26:00,1.93954,1.94134,1.93954,1.94134,41000000.0
2007-08-31 16:27:00,1.9419,1.94197,1.94144,1.94145,46000000.0
2007-08-31 16:28:00,1.9413,1.94131,1.94089,1.94107,34000000.0
2007-08-31 16:29:00,1.94032,1.94032,1.93971,1.93971,24000000.0
2007-08-31 16:30:00,1.93964,1.93964,1.9393,1.93961,43000000.0
2007-08-31 16:31:00,1.93949,1.93963,1.93941,1.93952,36000000.0
2007-08-31 16:32:00,1.9396,1.93981,1.93953,1.9398,34000000.0
2007-08-31 16:33:00,1.93979,1.93979,1.93902,1.9393,41000000.0
2007-08-31 16:34:00,1.93887,1.93887,1.93806,1.93806,29000000.0
2007-08-31 16:35:00,1.93786,1.93833,1.93784,1.93784,53000000.0
2007-08-31 16:36:00,1.93782,1.93874,1.93774,1.93874,43000000.0
2007-08-31 16:37:00,1.93907,1.93907,1.93881,1.93881,56000000.0
2007-08-31 16:38:00,1.93929,1.94005,1.93907,1.94005,34000000.0
2007-08-31 16:39:00,1.94045,1.94087,1.94041,1.94041,43000000.0
2007-08-31 16:40:00,1.9401,1.94055,1.94003,1.94024,63000000.0
2007-08-31 16:41:00,1.94015,1.9407,1.94007,1.94062,44000000.0
2007-08-31 16:42:00,1.94086,1.94154,1.94063,1.94154,57000000.0
2007-08-31 16:43:00,1.9416,1.9416,1.9407,1.9407,20000000.0
2007-08-31 16:44:00,1.94034,1.94034,1.93965,1.93965,34000000.0
2007-08-31 16:45:00,1.93936,1.93954,1.93908,1.93936,41000000.0
2007-08-31 16:46:00,1.93952,1.93961,1.93912,1.93912,59000000.0
2007-08-31 16:47:00,1.93921,1.9393,1.93898,1.93917,55000000.0
2007-08-31 16:48:00,1.93922,1.93926,1.93901,1.93911,46000000.0
2007-08-31 16:49:00,1.94009,1.94057,1.94007,1.94014,35000000.0
2007-08-31 16:50:00,1.93931,1.93984,1.93931,1.93984,45000000.0
2007-08-31 16:51:00,1.93978,1.94024,1.93968,1.94024,30000000.0
2007-08-31 16:52:00,1.94018,1.94019,1.9399,1.94019,30000000.0
2007-08-31 16:53:00,1.94048,1.94048,1.93986,1.93986,19000000.0
2007-08-31 16:54:00,1.93981,1.93981,1.93957,1.93957,18000000.0
2007-08-31 16:55:00,1.93936,1.93983,1.93927,1.93983,40000000.0
2007-08-31 16:56:00,1.9404,1.94124,1.9404,1.94124,37000000.0
2007-08-31 16:57:00,1.9412,1.9412,1.9408,1.94089,17000000.0
2007-08-31 16:58:00,1.94142,1.94193,1.94142,1.94151,45000000.0
2007-08-31 16:59:00,1.94143,1.942,1.94143,1.942,39000000.0
2007-08-31 17:00:00,1.94181,1.94181,1.94106,1.94106,47000000.0
2007-08-31 17:01:00,1.94098,1.94124,1.94075,1.94075,26000000.0
2007-08-31 17:02:00,1.94096,1.94206,1.94096,1.94206,33000000.0
2007-08-31 17:03:00,1.94281,1.94376,1.94281,1.94376,33000000.0
2007-08-31 17:04:00,1.9442,1.94441,1.9442,1.94438,37000000.0
2007-08-31 17:05:00,1.94428,1.94428,1.94368,1.94368,35000000.0
2007-08-31 17:06:00,1.94315,1.9434,1.94302,1.9434,46000000.0
2007-08-31 17:07:00,1.94316,1.94319,1.94257,1.94257,33000000.0
2007-08-31 17:08:00,1.94261,1.94331,1.94261,1.94331,45000000.0
2007-08-31 17:09:00,1.94347,1.94379,1.94317,1.94379,47000000.0
2007-08-31 17:10:00,1.94421,1.9465,1.94421,1.9465,36000000.0
2007-08-31 17:11:00,1.94687,1.94687,1.94551,1.94574,44000000.0
2007-08-31 17:12:00,1.94482,1.94482,1.9438,1.9438,23000000.0
2007-08-31 17:13:00,1.94379,1.94379,1.94274,1.94274,35000000.0
2007-08-31 17:14:00,1.9426,1.9426,1.94204,1.94204,27000000.0
2007-08-31 17:15:00,1.94116,1.94116,1.94019,1.94024,26000000.0
2007-08-31 17:16:00,1.93962,1.94041,1.93957,1.94041,27000000.0
2007-08-31 17:17:00,1.94091,1.94168,1.94054,1.94168,38000000.0
2007-08-31 17:18:00,1.94199,1.94216,1.94162,1.94216,29000000.0
2007-08-31 17:19:00,1.94196,1.94196,1.94176,1.94176,19000000.0
2007-08-31 17:20:00,1.94073,1.94091,1.94052,1.94086,29000000.0
2007-08-31 17:21:00,1.94193,1.94193,1.94152,1.9417,26000000.0
2007-08-31 17:22:00,1.94168,1.94168,1.94142,1.94164,30000000.0
2007-08-31 17:23:00,1.94177,1.9419,1.94139,1.94139,32000000.0
2007-08-31 17:24:00,1.94193,1.94235,1.94187,1.94222,23000000.0
2007-08-31 17:25:00,1.94228,1.94228,1.94121,1.94169,20000000.0
2007-08-31 17:26:00,1.94123,1.94123,1.94071,1.9408,18000000.0
2007-08-31 17:27:00,1.94057,1.94057,1.94028,1.94049,44000000.0
2007-08-31 17:28:00,1.94019,1.94019,1.93915,1.93955,39000000.0
2007-08-31 17:29:00,1.93985,1.93994,1.93938,1.93994,36000000.0
2007-08-31 17:30:00,1.9401,1.9401,1.93899,1.93917,61000000.0
2007-08-31 17:31:00,1.93901,1.93921,1.93899,1.93912,62000000.0
2007-08-31 17:32:00,1.93876,1.93876,1.93824,1.93824,54000000.0
2007-08-31 17:33:00,1.93775,1.93775,1.93744,1.93744,64000000.0
2007-08-31 17:34:00,1.93729,1.93764,1.93729,1.93757,60000000.0
2007-08-31 17:35:00,1.93738,1.93767,1.93729,1.93729,43000000.0
2007-08-31 17:36:00,1.93641,1.93641,1.93543,1.93553,58000000.0
2007-08-31 17:37:00,1.93523,1.93577,1.93523,1.93564,47000000.0
2007-08-31 17:38:00,1.93539,1.93539,1.93521,1.93531,44000000.0
2007-08-31 17:39:00,1.93507,1.93516,1.93484,1.93516,41000000.0
2007-08-31 17:40:00,1.93533,1.93668,1.93533,1.93668,59000000.0
2007-08-31 17:41:00,1.93627,1.9369,1.93627,1.9369,50000000.0
2007-08-31 17:42:00,1.93717,1.93787,1.93717,1.93787,37000000.0
2007-08-31 17:43:00,1.93845,1.93936,1.93845,1.93936,33000000.0
2007-08-31 17:44:00,1.93929,1.93978,1.93902,1.93978,46000000.0
2007-08-31 17:45:00,1.94046,1.94059,1.94017,1.94017,49000000.0
2007-08-31 17:46:00,1.94016,1.94016,1.9398,1.94001,56000000.0
2007-08-31 17:47:00,1.93938,1.93938,1.93872,1.9389,65000000.0
2007-08-31 17:48:00,1.93874,1.93898,1.93858,1.93895,61000000.0
2007-08-31 17:49:00,1.93894,1.93942,1.93893,1.93942,72000000.0
2007-08-31 17:50:00,1.93926,1.93926,1.93856,1.93869,53000000.0
2007-08-31 17:51:00,1.93818,1.93928,1.93818,1.93928,54000000.0
2007-08-31 17:52:00,1.93968,1.94048,1.93965,1.93965,51000000.0
2007-08-31 17:53:00,1.93935,1.93987,1.93921,1.93966,42000000.0
2007-08-31 17:54:00,1.94009,1.94009,1.93979,1.93979,32000000.0
2007-08-31 17:55:00,1.93994,1.93994,1.93933,1.93958,32000000.0
2007-08-31 17:56:00,1.94025,1.9408,1.94016,1.94016,47000000.0
2007-08-31 17:57:00,1.9403,1.94206,1.9403,1.94199,34000000.0
2007-08-31 17:58:00,1.94188,1.94188,1.94106,1.94106,44000000.0
2007-08-31 17:59:00,1.9412,1.94146,1.9412,1.94126,39000000.0
2007-08-31 18:00:00,1.94185,1.94244,1.94185,1.94244,32000000.0
2007-08-31 18:01:00,1.94299,1.94454,1.94299,1.94361,52000000.0
2007-08-31 18:02:00,1.94295,1.94298,1.94248,1.94298,30000000.0
2007-08-31 18:03:00,1.94279,1.94298,1.94238,1.94256,38000000.0
2007-08-31 18:04:00,1.94264,1.94346,1.94264,1.94346,38000000.0
2007-08-31 18:05:00,1.94455,1.94537,1.94455,1.94496,36000000.0
2007-08-31 18:06:00,1.94491,1.94491,1.94438,1.94438,32000000.0
2007-08-31 18:07:00,1.94462,1.94482,1.94456,1.94461,38000000.0
2007-08-31 18:08:00,1.94419,1.94446,1.94419,1.94446,56000000.0
2007-08-31 18:09:00,1.94393,1.94421,1.94377,1.94411,34000000.0
2007-08-31 18:10:00,1.94435,1.94447,1.94426,1.94427,26000000.0
2007-08-31 18:11:00,1.94429,1.9447,1.94429,1.94446,34000000.0
2007-08-31 18:12:00,1.94345,1.94345,1.94209,1.94229,24000000.0
2007-08-31 18:13:00,1.94195,1.94214,1.94186,1.94186,30000000.0
2007-08-31 18:14:00,1.9417,1.9417,1.9412,1.94125,22000000.0
2007-08-31 18:15:00,1.94117,1.94143,1.94117,1.94143,21000000.0
2007-08-31 18:16:00,1.94152,1.94306,1.94152,1.94306,66000000.0
2007-08-31 18:17:00,1.94405,1.94503,1.94405,1.94503,60000000.0
2007-08-31 18:18:00,1.94476,1.94544,1.94446,1.94514,33000000.0
2007-08-31 18:19:00,1.94515,1.94515,1.9448,1.9448,46000000.0
2007-08-31 18:20:00,1.94502,1.9452,1.94493,1.9452,61000000.0
2007-08-31 18:21:00,1.9452,1.9452,1.94501,1.94511,37000000.0
2007-08-31 18:22:00,1.94505,1.94515,1.94462,1.94467,49000000.0
2007-08-31 18:23:00,1.94428,1.94428,1.94327,1.9433,34000000.0
2007-08-31 18:24:00,1.94306,1.94383,1.94306,1.94383,47000000.0
2007-08-31 18:25:00,1.94376,1.94414,1.94376,1.94414,31000000.0
2007-08-31 18:26:00,1.94451,1.94463,1.9445,1.94463,43000000.0
2007-08-31 18:27:00,1.94499,1.94511,1.94499,1.94507,35000000.0
2007-08-31 18:28:00,1.94493,1.945,1.9448,1.9448,18000000.0
2007-08-31 18:29:00,1.94451,1.94511,1.94451,1.94511,24000000.0
2007-08-31 18:30:00,1.94494,1.9454,1.94494,1.9454,32000000.0
2007-08-31 18:31:00,1.94522,1.94531,1.94512,1.94521,46000000.0
2007-08-31 18:32:00,1.94498,1.94509,1.94477,1.94509,55000000.0
2007-08-31 18:33:00,1.94512,1.94515,1.945,1.945,29000000.0
2007-08-31 18:34:00,1.94458,1.94458,1.94421,1.94439,32000000.0
2007-08-31 18:35:00,1.94459,1.94489,1.94453,1.94474,47000000.0
2007-08-31 18:36:00,1.9445,1.9447,1.94409,1.94409,65000000.0
2007-08-31 18:37:00,1.94412,1.94412,1.94359,1.94359,63000000.0
2007-08-31 18:38:00,1.94417,1.94463,1.94417,1.94444,61000000.0
2007-08-31 18:39:00,1.94448,1.94448,1.94395,1.944,37000000.0
2007-08-31 18:40:00,1.94403,1.94403,1.94358,1.94379,52000000.0
2007-08-31 18:41:00,1.9439,1.94413,1.94381,1.94404,68000000.0
2007-08-31 18:42:00,1.94403,1.94406,1.94376,1.94392,40000000.0
2007-08-31 18:43:00,1.94429,1.94431,1.94391,1.94391,39000000.0
2007-08-31 18:44:00,1.94425,1.9445,1.9442,1.9445,33000000.0
2007-08-31 18:45:00,1.94459,1.94466,1.94451,1.94452,57000000.0
2007-08-31 18:46:00,1.9442,1.94439,1.94419,1.94424,61000000.0
2007-08-31 18:47:00,1.9442,1.9442,1.94413,1.94413,41000000.0
2007-08-31 18:48:00,1.94432,1.94445,1.94422,1.94445,26000000.0
2007-08-31 18:49:00,1.94432,1.94465,1.94432,1.94462,31000000.0
2007-08-31 18:50:00,1.94522,1.94666,1.94522,1.94666,37000000.0
2007-08-31 18:51:00,1.94716,1.94743,1.94716,1.94734,17000000.0
2007-08-31 18:52:00,1.94778,1.9482,1.94775,1.9482,33000000.0
2007-08-31 18:53:00,1.94864,1.94864,1.94794,1.94794,31000000.0
2007-08-31 18:54:00,1.94752,1.94778,1.94738,1.94778,11000000.0
2007-08-31 18:55:00,1.94791,1.94865,1.94791,1.94861,22000000.0
2007-08-31 18:56:00,1.94924,1.94943,1.94869,1.94869,16000000.0
2007-08-31 18:57:00,1.94857,1.94879,1.94856,1.94879,15000000.0
2007-08-31 18:58:00,1.9489,1.94899,1.94872,1.94872,19000000.0
2007-08-31 18:59:00,1.94871,1.94894,1.94871,1.94879,26000000.0
2007-08-31 19:00:00,1.94902,1.94902,1.94871,1.94871,12000000.0
2007-08-31 19:01:00,1.9486,1.9486,1.94785,1.94785,18000000.0
2007-08-31 19:02:00,1.94786,1.94819,1.94786,1.94809,23000000.0
2007-08-31 19:03:00,1.94799,1.94811,1.94786,1.94799,21000000.0
2007-08-31 19:04:00,1.94762,1.94794,1.94762,1.94785,55000000.0
2007-08-31 19:05:00,1.94786,1.94786,1.94775,1.94784,42000000.0
2007-08-31 19:06:00,1.94767,1.9478,1.94743,1.94774,63000000.0
2007-08-31 19:07:00,1.9483,1.9483,1.94784,1.94793,39000000.0
2007-08-31 19:08:00,1.94748,1.94766,1.94741,1.9475,32000000.0
2007-08-31 19:09:00,1.94744,1.94745,1.94706,1.94736,56000000.0
2007-08-31 19:10:00,1.94708,1.94739,1.94708,1.94716,27000000.0
2007-08-31 19:11:00,1.94664,1.94688,1.9466,1.94688,36000000.0
2007-08-31 19:12:00,1.9471,1.9471,1.94689,1.94693,25000000.0
2007-08-31 19:13:00,1.94692,1.94695,1.94681,1.94681,23000000.0
2007-08-31 19:14:00,1.94662,1.94662,1.94626,1.94634,37000000.0
2007-08-31 19:15:00,1.94617,1.94617,1.94567,1.94567,17000000.0
2007-08-31 19:16:00,1.94552,1.94552,1.94497,1.94497,23000000.0
2007-08-31 19:17:00,1.94493,1.94515,1.94493,1.94515,17000000.0
2007-08-31 19:18:00,1.94535,1.94548,1.9453,1.94548,30000000.0
2007-08-31 19:19:00,1.94537,1.94557,1.94498,1.94498,36000000.0
2007-08-31 19:20:00,1.94543,1.94543,1.94536,1.94537,23000000.0
2007-08-31 19:21:00,1.94542,1.94547,1.94539,1.94544,21000000.0
2007-08-31 19:22:00,1.94545,1.94548,1.94523,1.9453,25000000.0
2007-08-31 19:23:00,1.9453,1.94557,1.9453,1.94557,12000000.0
2007-08-31 19:24:00,1.94539,1.94587,1.94539,1.94545,39000000.0
2007-08-31 19:25:00,1.94568,1.94568,1.94524,1.94547,49000000.0
2007-08-31 19:26:00,1.94542,1.94542,1.94509,1.94509,48000000.0
2007-08-31 19:27:00,1.9449,1.9449,1.94454,1.94454,51000000.0
2007-08-31 19:28:00,1.94448,1.94472,1.94447,1.94472,40000000.0
2007-08-31 19:29:00,1.9447,1.9447,1.94432,1.94455,28000000.0
2007-08-31 19:30:00,1.94463,1.94463,1.94425,1.94431,32000000.0
2007-08-31 19:31:00,1.9442,1.94449,1.9442,1.94424,28000000.0
2007-08-31 19:32:00,1.94423,1.94448,1.9441,1.94443,31000000.0
2007-08-31 19:33:00,1.94447,1.94473,1.94447,1.94473,14000000.0
2007-08-31 19:34:00,1.94488,1.94503,1.94471,1.94493,49000000.0
2007-08-31 19:35:00,1.94505,1.94526,1.94498,1.94526,28000000.0
2007-08-31 19:36:00,1.94504,1.94518,1.94504,1.94518,16000000.0
2007-08-31 19:37:00,1.9451,1.9451,1.94478,1.94507,26000000.0
2007-08-31 19:38:00,1.94484,1.94506,1.94483,1.94506,8000000.0
2007-08-31 19:39:00,1.94526,1.94528,1.94514,1.94524,13000000.0
2007-08-31 19:40:00,1.94509,1.94531,1.94509,1.94525,16000000.0
2007-08-31 19:41:00,1.94534,1.94607,1.94528,1.94607,17000000.0
2007-08-31 19:42:00,1.94655,1.94672,1.9465,1.9467,19000000.0
2007-08-31 19:43:00,1.9466,1.9466,1.94601,1.94619,21000000.0
2007-08-31 19:44:00,1.94591,1.94629,1.94571,1.94571,21000000.0
2007-08-31 19:45:00,1.94574,1.94601,1.94566,1.94596,33000000.0
2007-08-31 19:46:00,1.94586,1.94612,1.94571,1.94608,18000000.0
2007-08-31 19:47:00,1.94644,1.94644,1.9462,1.94621,22000000.0
2007-08-31 19:48:00,1.94595,1.94595,1.94499,1.94499,18000000.0
2007-08-31 19:49:00,1.94482,1.94482,1.94446,1.94451,27000000.0
2007-08-31 19:50:00,1.94458,1.9449,1.94457,1.94457,23000000.0
2007-08-31 19:51:00,1.94463,1.94518,1.94463,1.94518,25000000.0
2007-08-31 19:52:00,1.94563,1.94563,1.94537,1.94556,15000000.0
2007-08-31 19:53:00,1.94556,1.94569,1.94556,1.94568,21000000.0
2007-08-31 19:54:00,1.94539,1.94539,1.94517,1.94517,9000000.0
2007-08-31 19:55:00,1.94514,1.94526,1.94497,1.94526,30000000.0
2007-08-31 19:56:00,1.94531,1.94536,1.94527,1.94536,20000000.0
2007-08-31 19:57:00,1.94526,1.94526,1.94488,1.94488,12000000.0
2007-08-31 19:58:00,1.94453,1.94477,1.94453,1.94477,13000000.0
2007-08-31 19:59:00,1.94478,1.94485,1.94472,1.94474,31000000.0
2007-08-31 20:00:00,1.94476,1.9448,1.9447,1.94473,23000000.0
2007-08-31 20:01:00,1.94478,1.9449,1.94474,1.9449,13000000.0
2007-08-31 20:02:00,1.94511,1.94511,1.94443,1.94461,20000000.0
2007-08-31 20:03:00,1.94464,1.94464,1.94447,1.94447,18000000.0
2007-08-31 20:04:00,1.94422,1.94426,1.94382,1.94382,27000000.0
2007-08-31 20:05:00,1.94394,1.94416,1.94386,1.94416,23000000.0
2007-08-31 20:06:00,1.94426,1.94432,1.94358,1.94358,13000000.0
2007-08-31 20:07:00,1.94382,1.94429,1.94382,1.94406,29000000.0
2007-08-31 20:08:00,1.94385,1.94411,1.9437,1.94374,15000000.0
2007-08-31 20:09:00,1.94369,1.94375,1.94356,1.94371,17000000.0
2007-08-31 20:10:00,1.94348,1.94348,1.94297,1.94317,8000000.0
2007-08-31 20:11:00,1.94312,1.94336,1.94312,1.94326,10000000.0
2007-08-31 20:12:00,1.9427,1.9427,1.94227,1.94253,15000000.0
2007-08-31 20:13:00,1.94257,1.94328,1.94257,1.94328,17000000.0
2007-08-31 20:14:00,1.94354,1.94354,1.94271,1.94271,15000000.0
2007-08-31 20:15:00,1.94315,1.94357,1.94315,1.94357,10000000.0
2007-08-31 20:16:00,1.94357,1.94369,1.94338,1.94338,22000000.0
2007-08-31 20:17:00,1.94368,1.94382,1.9431,1.94321,7000000.0
2007-08-31 20:18:00,1.94323,1.94323,1.94294,1.94294,24000000.0
2007-08-31 20:19:00,1.94306,1.94327,1.94296,1.94296,9000000.0
2007-08-31 20:20:00,1.94277,1.94277,1.94206,1.94206,14000000.0
2007-08-31 20:21:00,1.94263,1.94277,1.94232,1.94232,7000000.0
2007-08-31 20:22:00,1.94248,1.94316,1.94248,1.94316,12000000.0
2007-08-31 20:23:00,1.94335,1.94338,1.94328,1.94338,8000000.0
2007-08-31 20:24:00,1.94335,1.94349,1.94328,1.94333,15000000.0
2007-08-31 20:25:00,1.94303,1.94343,1.94303,1.94343,16000000.0
2007-08-31 20:26:00,1.94359,1.94381,1.94356,1.94369,22000000.0
2007-08-31 20:27:00,1.94392,1.94392,1.94354,1.94383,11000000.0
2007-08-31 20:28:00,1.94388,1.94395,1.94383,1.94383,7000000.0
2007-08-31 20:29:00,1.94354,1.94364,1.94259,1.94259,20000000.0
2007-08-31 20:30:00,1.94338,1.94342,1.94319,1.94328,27000000.0
2007-08-31 20:31:00,1.94303,1.94317,1.9429,1.94317,17000000.0
2007-08-31 20:32:00,1.94332,1.9435,1.94332,1.9435,20000000.0
2007-08-31 20:33:00,1.94381,1.94381,1.94354,1.94367,14000000.0
2007-08-31 20:34:00,1.94376,1.9438,1.94371,1.94371,28000000.0
2007-08-31 20:35:00,1.94348,1.94359,1.94343,1.94352,23000000.0
2007-08-31 20:36:00,1.94407,1.94421,1.94406,1.94421,11000000.0
2007-08-31 20:37:00,1.94435,1.94442,1.94433,1.94442,7000000.0
2007-08-31 20:38:00,1.94438,1.94449,1.94434,1.94442,10000000.0
2007-08-31 20:39:00,1.9443,1.9443,1.94354,1.94354,9000000.0
2007-08-31 20:40:00,1.94377,1.94395,1.94377,1.94377,8000000.0
2007-08-31 20:41:00,1.94388,1.94397,1.94383,1.94397,8000000.0
2007-08-31 20:42:00,1.94392,1.94408,1.94387,1.94387,15000000.0
2007-08-31 20:43:00,1.94397,1.94397,1.94353,1.94353,12000000.0
2007-08-31 20:44:00,1.94317,1.94319,1.94293,1.94293,7000000.0
2007-08-31 20:45:00,1.94289,1.94308,1.94279,1.94283,12000000.0
2007-08-31 20:46:00,1.94258,1.94325,1.94251,1.94325,9000000.0
2007-08-31 20:47:00,1.94307,1.94319,1.94304,1.94319,11000000.0
2007-08-31 20:48:00,1.94315,1.94315,1.94298,1.94302,11000000.0
2007-08-31 20:49:00,1.94317,1.94321,1.94312,1.94315,18000000.0
2007-08-31 20:50:00,1.94312,1.94316,1.94308,1.94316,7000000.0
2007-08-31 20:51:00,1.9431,1.94316,1.94303,1.94307,18000000.0
2007-08-31 20:52:00,1.94303,1.94312,1.94302,1.94312,15000000.0
2007-08-31 20:53:00,1.94303,1.94316,1.94289,1.94307,8000000.0
2007-08-31 20:54:00,1.94294,1.94309,1.94294,1.94303,10000000.0
2007-08-31 20:55:00,1.94302,1.94302,1.94282,1.94282,8000000.0
2007-08-31 20:56:00,1.94288,1.94305,1.94279,1.94305,8000000.0
2007-08-31 20:57:00,1.94305,1.94319,1.94305,1.94314,18000000.0
2007-08-31 20:58:00,1.94314,1.94314,1.94306,1.94309,14000000.0
2007-08-31 20:59:00,1.94299,1.94302,1.94278,1.94278,8000000.0
2007-08-31 21:00:00,1.94265,1.94276,1.94264,1.94272,11000000.0
2007-08-31 21:01:00,1.94251,1.94251,1.94223,1.94223,16000000.0
2007-08-31 21:02:00,1.94229,1.94263,1.94223,1.94263,7000000.0
2007-08-31 21:03:00,1.94269,1.94272,1.94249,1.94272,13000000.0
2007-08-31 21:04:00,1.94271,1.94274,1.94251,1.94271,8000000.0
2007-08-31 21:05:00,1.94284,1.9429,1.94266,1.94266,11000000.0
2007-08-31 21:06:00,1.94274,1.94284,1.94263,1.94282,8000000.0
2007-08-31 21:07:00,1.94279,1.94279,1.9427,1.94273,7000000.0
2007-08-31 21:08:00,1.94275,1.94284,1.94275,1.94284,11000000.0
2007-08-31 21:09:00,1.9428,1.9428,1.94267,1.94267,9000000.0
2007-08-31 21:10:00,1.9436,1.9436,1.94355,1.94355,5000000.0
2007-08-31 21:11:00,1.94262,1.94265,1.9425,1.9425,8000000.0
2007-08-31 21:12:00,1.94257,1.94264,1.94071,1.94257,10000000.0
2007-08-31 21:13:00,1.94235,1.94258,1.94201,1.94231,8000000.0
2007-08-31 21:14:00,1.94166,1.94248,1.94092,1.94092,8000000.0
2007-08-31 21:15:00,1.94071,1.94164,1.94071,1.94164,11000000.0
2007-08-31 21:16:00,1.94173,1.94191,1.94173,1.9419,9000000.0
2007-08-31 21:17:00,1.94176,1.9418,1.94145,1.94145,7000000.0
2007-08-31 21:18:00,1.94155,1.94157,1.94148,1.94148,7000000.0
2007-08-31 21:19:00,1.94144,1.94148,1.94135,1.94144,8000000.0
2007-08-31 21:20:00,1.94148,1.94185,1.94148,1.94175,12000000.0
2007-08-31 21:21:00,1.94177,1.94179,1.9416,1.94175,8000000.0
2007-08-31 21:22:00,1.94172,1.94188,1.94172,1.94188,7000000.0
2007-08-31 21:23:00,1.94203,1.9421,1.94187,1.942,10000000.0
2007-08-31 21:24:00,1.94207,1.94209,1.94202,1.94205,8000000.0
2007-08-31 21:25:00,1.94205,1.94207,1.94195,1.94195,9000000.0
2007-08-31 21:26:00,1.94196,1.94208,1.94195,1.94208,17000000.0
2007-08-31 21:27:00,1.94218,1.94232,1.94206,1.94222,31000000.0
2007-08-31 21:28:00,1.94218,1.94218,1.94206,1.94214,20000000.0
2007-08-31 21:29:00,1.9419,1.9419,1.94168,1.94172,8000000.0
2007-08-31 21:30:00,1.94199,1.94199,1.94181,1.94187,9000000.0
2007-08-31 21:31:00,1.9416,1.9416,1.94082,1.94082,7000000.0
2007-08-31 21:32:00,1.94063,1.94063,1.93991,1.93991,8000000.0
2007-08-31 21:33:00,1.93987,1.94009,1.93986,1.93986,7000000.0
2007-08-31 21:34:00,1.93969,1.93997,1.93968,1.93997,10000000.0
2007-08-31 21:35:00,1.94006,1.9402,1.94004,1.94008,11000000.0
2007-08-31 21:36:00,1.9403,1.9403,1.94016,1.94022,11000000.0
2007-08-31 21:37:00,1.94022,1.94022,1.93984,1.93984,11000000.0
2007-08-31 21:38:00,1.93985,1.94011,1.93982,1.94005,26000000.0
2007-08-31 21:39:00,1.9412,1.9412,1.941,1.941,12000000.0
2007-08-31 21:40:00,1.94043,1.94052,1.94033,1.94036,12000000.0
2007-08-31 21:41:00,1.94044,1.94064,1.94032,1.9404,7000000.0
2007-08-31 21:42:00,1.94035,1.94035,1.93985,1.93985,7000000.0
2007-08-31 21:43:00,1.94015,1.9402,1.94008,1.94015,11000000.0
2007-08-31 21:44:00,1.94012,1.94012,1.93995,1.94002,18000000.0
2007-08-31 21:45:00,1.93995,1.94012,1.93995,1.94012,7000000.0
2007-08-31 21:46:00,1.94013,1.9404,1.94013,1.9404,15000000.0
2007-08-31 21:47:00,1.9405,1.94072,1.9405,1.94072,10000000.0
2007-08-31 21:48:00,1.94102,1.94118,1.94102,1.94103,7000000.0
2007-08-31 21:49:00,1.94117,1.94133,1.94108,1.94108,8000000.0
2007-08-31 21:50:00,1.94061,1.94061,1.9403,1.9403,10000000.0
2007-08-31 21:51:00,1.9403,1.94033,1.94014,1.94015,8000000.0
2007-08-31 21:52:00,1.93999,1.93999,1.93964,1.93969,10000000.0
2007-08-31 21:53:00,1.93918,1.93939,1.93908,1.93918,8000000.0
2007-08-31 21:54:00,1.93881,1.93889,1.93861,1.93889,9000000.0
2007-08-31 21:55:00,1.9393,1.93952,1.93927,1.93932,11000000.0
2007-08-31 21:56:00,1.93908,1.93935,1.93904,1.93935,7000000.0
2007-08-31 21:57:00,1.93898,1.93933,1.93898,1.93933,13000000.0
2007-08-31 21:58:00,1.93916,1.9393,1.93906,1.93913,16000000.0
2007-08-31 21:59:00,1.93926,1.93938,1.93916,1.93916,25000000.0
2007-08-31 22:00:00,1.93947,1.94,1.93918,1.94,12000000.0
2007-08-31 22:01:00,1.94036,1.94036,1.94006,1.94006,6000000.0
2007-08-31 22:02:00,1.93932,1.93951,1.93932,1.93951,11000000.0
2007-08-31 22:03:00,1.93948,1.9395,1.93939,1.9395,5000000.0
2007-08-31 22:04:00,1.93953,1.93953,1.93873,1.93873,11000000.0
2007-08-31 22:05:00,1.93903,1.93926,1.93903,1.93922,16000000.0
2007-08-31 22:06:00,1.93926,1.9394,1.93921,1.93927,8000000.0
2007-08-31 22:07:00,1.93942,1.93984,1.93942,1.93984,15000000.0
2007-08-31 22:08:00,1.93956,1.93982,1.93956,1.93982,30000000.0
2007-08-31 22:09:00,1.93993,1.94031,1.93993,1.94031,13000000.0
2007-08-31 22:10:00,1.94089,1.94089,1.94011,1.94047,8000000.0
2007-08-31 22:11:00,1.94032,1.94032,1.94015,1.94016,6000000.0
2007-08-31 22:12:00,1.9402,1.94029,1.94015,1.94026,15000000.0
2007-08-31 22:13:00,1.94031,1.94031,1.94027,1.94027,10000000.0
2007-08-31 22:14:00,1.94014,1.94018,1.93997,1.93997,13000000.0
2007-08-31 22:15:00,1.94004,1.94065,1.94004,1.94065,9000000.0
2007-08-31 22:16:00,1.94029,1.94029,1.94004,1.94004,8000000.0
2007-08-31 22:17:00,1.93983,1.93983,1.9397,1.93973,16000000.0
2007-08-31 22:18:00,1.9398,1.93999,1.9398,1.93991,9000000.0
2007-08-31 22:19:00,1.9401,1.94015,1.94002,1.94002,9000000.0
2007-08-31 22:20:00,1.9398,1.93997,1.93943,1.93997,7000000.0
2007-08-31 22:21:00,1.94033,1.94043,1.94033,1.94042,11000000.0
2007-08-31 22:22:00,1.94018,1.94018,1.94013,1.94018,11000000.0
2007-08-31 22:24:00,1.93991,1.94011,1.93991,1.93993,10000000.0
2007-08-31 22:25:00,1.93998,1.93998,1.93981,1.93992,8000000.0
2007-08-31 22:26:00,1.94007,1.9403,1.93998,1.93998,10000000.0
2007-08-31 22:27:00,1.93995,1.93995,1.93983,1.93983,10000000.0
2007-08-31 22:28:00,1.93984,1.93984,1.93979,1.93982,8000000.0
2007-08-31 22:29:00,1.93971,1.93981,1.93967,1.93967,7000000.0
2007-08-31 22:30:00,1.93976,1.93976,1.93862,1.93862,11000000.0
2007-08-31 22:31:00,1.93856,1.93874,1.93856,1.93864,22000000.0
2007-08-31 22:32:00,1.93866,1.93881,1.9386,1.93872,7000000.0
2007-08-31 22:33:00,1.93865,1.939,1.93865,1.9389,38000000.0
2007-08-31 22:34:00,1.939,1.93977,1.939,1.93977,47000000.0
2007-08-31 22:35:00,1.93991,1.94021,1.93991,1.94021,27000000.0
2007-08-31 22:36:00,1.94029,1.94029,1.94017,1.94019,7000000.0
2007-08-31 22:37:00,1.94001,1.94001,1.9399,1.93993,28000000.0
2007-08-31 22:38:00,1.93995,1.94018,1.93995,1.94018,6000000.0
2007-08-31 22:39:00,1.94013,1.94013,1.93997,1.93997,11000000.0
2007-08-31 22:40:00,1.9399,1.94083,1.9399,1.94083,9000000.0
2007-08-31 22:41:00,1.94107,1.94151,1.94107,1.94151,16000000.0
2007-08-31 22:42:00,1.94169,1.94169,1.94144,1.94144,9000000.0
2007-08-31 22:43:00,1.94137,1.9414,1.94126,1.94139,11000000.0
2007-08-31 22:44:00,1.94218,1.94218,1.94172,1.94193,8000000.0
2007-08-31 22:45:00,1.94113,1.94113,1.94081,1.94081,12000000.0
2007-08-31 22:46:00,1.94074,1.9409,1.94074,1.9408,9000000.0
2007-08-31 22:47:00,1.94071,1.94071,1.94045,1.94045,16000000.0
2007-08-31 22:48:00,1.94035,1.94052,1.94035,1.94045,11000000.0
2007-08-31 22:49:00,1.94041,1.94042,1.94035,1.94035,12000000.0
2007-08-31 22:50:00,1.93994,1.94004,1.93988,1.94,16000000.0
2007-08-31 22:51:00,1.94007,1.94029,1.93997,1.94027,10000000.0
2007-08-31 22:52:00,1.94056,1.94056,1.94021,1.94021,10000000.0
2007-08-31 22:53:00,1.94012,1.94036,1.94012,1.94027,8000000.0
2007-08-31 22:54:00,1.94078,1.94078,1.9399,1.9399,7000000.0
2007-08-31 22:55:00,1.94003,1.94003,1.93993,1.93999,6000000.0
2007-08-31 22:56:00,1.94014,1.94046,1.94014,1.94046,8000000.0
2007-08-31 22:57:00,1.94061,1.94062,1.94038,1.94062,7000000.0
2007-08-31 22:58:00,1.94059,1.94068,1.9404,1.94057,7000000.0
2007-08-31 22:59:00,1.9406,1.94092,1.94053,1.94053,9000000.0
2007-09-02 23:00:00,1.94649,1.94649,1.94181,1.94181,12000000.0
2007-09-02 23:02:00,1.94695,1.947,1.94695,1.947,7000000.0
2007-09-02 23:04:00,1.94678,1.94678,1.94574,1.94574,9000000.0
2007-09-02 23:05:00,1.94562,1.94613,1.94557,1.94557,11000000.0
2007-09-02 23:06:00,1.9456,1.9456,1.94506,1.94527,8000000.0
2007-09-02 23:08:00,1.94527,1.94528,1.94525,1.94528,15000000.0
2007-09-02 23:09:00,1.94479,1.94506,1.94479,1.94506,7000000.0
2007-09-02 23:10:00,1.94606,1.94606,1.94518,1.94536,8000000.0
2007-09-02 23:11:00,1.94601,1.94601,1.94499,1.94499,8000000.0
2007-09-02 23:12:00,1.94625,1.9463,1.94608,1.94625,8000000.0
2007-09-02 23:13:00,1.94492,1.94492,1.94429,1.94443,7000000.0
2007-09-02 23:14:00,1.94506,1.94518,1.94505,1.94517,9000000.0
2007-09-02 23:15:00,1.94489,1.94489,1.94456,1.94489,8000000.0
2007-09-02 23:16:00,1.94472,1.94514,1.94467,1.9449,9000000.0
2007-09-02 23:17:00,1.9453,1.9453,1.94418,1.94418,11000000.0
2007-09-02 23:18:00,1.94447,1.9445,1.94435,1.94437,9000000.0
2007-09-02 23:19:00,1.94478,1.94478,1.94432,1.94456,9000000.0
2007-09-02 23:20:00,1.94498,1.94498,1.94483,1.94492,3000000.0
2007-09-02 23:21:00,1.94482,1.94482,1.94356,1.94356,8000000.0
2007-09-02 23:22:00,1.94365,1.94374,1.94324,1.94328,7000000.0
2007-09-02 23:23:00,1.94279,1.94297,1.94268,1.94293,7000000.0
2007-09-02 23:24:00,1.9429,1.9429,1.94223,1.94268,9000000.0
2007-09-02 23:25:00,1.94317,1.94317,1.94296,1.94296,10000000.0
2007-09-02 23:26:00,1.94373,1.94373,1.94333,1.94333,5000000.0
2007-09-02 23:27:00,1.94382,1.94391,1.94354,1.94382,8000000.0
2007-09-02 23:28:00,1.94412,1.94446,1.94371,1.9442,8000000.0
2007-09-02 23:30:00,1.945,1.945,1.94451,1.94473,16000000.0
2007-09-02 23:31:00,1.94403,1.94408,1.944,1.94405,14000000.0
2007-09-02 23:32:00,1.9451,1.9452,1.94502,1.94502,9000000.0
2007-09-02 23:34:00,1.94485,1.94488,1.94482,1.94485,9000000.0
2007-09-02 23:35:00,1.94407,1.94408,1.94402,1.94405,12000000.0
2007-09-02 23:36:00,1.94513,1.94513,1.94437,1.94438,9000000.0
2007-09-02 23:37:00,1.94466,1.94468,1.94445,1.94468,8000000.0
2007-09-02 23:38:00,1.9451,1.9452,1.94507,1.9452,8000000.0
2007-09-02 23:40:00,1.94507,1.94508,1.9448,1.9448,21000000.0
2007-09-02 23:42:00,1.94485,1.94488,1.94482,1.94488,19000000.0
2007-09-02 23:44:00,1.94467,1.94478,1.94465,1.94465,8000000.0
2007-09-02 23:45:00,1.94402,1.94402,1.94324,1.9439,7000000.0
2007-09-02 23:46:00,1.94469,1.9452,1.94454,1.94509,8000000.0
2007-09-02 23:47:00,1.94536,1.94558,1.94449,1.94449,11000000.0
2007-09-02 23:48:00,1.94484,1.94531,1.94484,1.94511,8000000.0
2007-09-02 23:49:00,1.94333,1.945,1.94333,1.94494,9000000.0
2007-09-02 23:50:00,1.94452,1.94544,1.94452,1.94495,8000000.0
2007-09-02 23:51:00,1.94457,1.94466,1.94421,1.94466,10000000.0
2007-09-02 23:52:00,1.94498,1.94506,1.94451,1.94451,7000000.0
2007-09-02 23:53:00,1.94472,1.9457,1.94466,1.94493,10000000.0
2007-09-02 23:54:00,1.94497,1.94551,1.94444,1.94491,7000000.0
2007-09-02 23:55:00,1.94558,1.94627,1.94519,1.94568,9000000.0
2007-09-02 23:56:00,1.94503,1.94535,1.94437,1.94437,12000000.0
2007-09-02 23:57:00,1.94505,1.94505,1.94451,1.94453,5000000.0
2007-09-02 23:58:00,1.94501,1.94502,1.94445,1.94445,8000000.0
2007-09-02 23:59:00,1.9449,1.9449,1.9445,1.9445,18000000.0
2007-09-03 00:00:00,1.94508,1.94508,1.94445,1.94454,7000000.0
2007-09-03 00:01:00,1.94477,1.94477,1.94429,1.94436,8000000.0
2007-09-03 00:02:00,1.94452,1.94452,1.94336,1.94379,9000000.0
2007-09-03 00:03:00,1.93996,1.94014,1.93996,1.94014,12000000.0
2007-09-03 00:04:00,1.94418,1.9444,1.94401,1.94401,10000000.0
2007-09-03 00:05:00,1.9406,1.94062,1.9403,1.94056,9000000.0
2007-09-03 00:06:00,1.94415,1.94437,1.94393,1.94398,8000000.0
2007-09-03 00:07:00,1.94059,1.94076,1.94047,1.94076,9000000.0
2007-09-03 00:08:00,1.94437,1.94444,1.94395,1.94395,8000000.0
2007-09-03 00:09:00,1.94435,1.94468,1.94434,1.94434,9000000.0
2007-09-03 00:10:00,1.94469,1.94469,1.94417,1.94417,23000000.0
2007-09-03 00:11:00,1.94426,1.94463,1.94426,1.94463,11000000.0
2007-09-03 00:12:00,1.94489,1.94489,1.94419,1.94419,9000000.0
2007-09-03 00:13:00,1.94442,1.94456,1.94417,1.94417,8000000.0
2007-09-03 00:14:00,1.94463,1.94469,1.94453,1.94465,7000000.0
2007-09-03 00:15:00,1.94425,1.94457,1.94425,1.94457,7000000.0
2007-09-03 00:16:00,1.94444,1.94444,1.94397,1.94397,9000000.0
2007-09-03 00:17:00,1.94421,1.94446,1.94415,1.94415,7000000.0
2007-09-03 00:18:00,1.94438,1.94438,1.94409,1.94431,8000000.0
2007-09-03 00:19:00,1.94099,1.94225,1.94099,1.94225,11000000.0
2007-09-03 00:20:00,1.94435,1.94441,1.94429,1.94432,9000000.0
2007-09-03 00:21:00,1.94433,1.94433,1.94414,1.94414,8000000.0
2007-09-03 00:22:00,1.94386,1.94386,1.94274,1.94274,8000000.0
2007-09-03 00:23:00,1.94277,1.94277,1.94235,1.9424,7000000.0
2007-09-03 00:24:00,1.94189,1.94189,1.94091,1.94092,8000000.0
2007-09-03 00:25:00,1.94071,1.94071,1.93968,1.93968,11000000.0
2007-09-03 00:26:00,1.93971,1.93991,1.93964,1.93984,7000000.0
2007-09-03 00:27:00,1.94024,1.94024,1.93961,1.93961,10000000.0
2007-09-03 00:28:00,1.93964,1.93994,1.93964,1.93968,8000000.0
2007-09-03 00:29:00,1.93986,1.93986,1.93914,1.93914,8000000.0
2007-09-03 00:30:00,1.93938,1.93938,1.9385,1.93868,7000000.0
2007-09-03 00:31:00,1.93932,1.93932,1.93897,1.93897,7000000.0
2007-09-03 00:32:00,1.93924,1.93946,1.939,1.93916,7000000.0
2007-09-03 00:33:00,1.93897,1.93897,1.93853,1.93853,8000000.0
2007-09-03 00:34:00,1.93863,1.93863,1.93844,1.93859,23000000.0
2007-09-03 00:35:00,1.93889,1.93889,1.9388,1.9388,7000000.0
2007-09-03 00:36:00,1.93891,1.9394,1.93891,1.9394,9000000.0
2007-09-03 00:37:00,1.93939,1.93987,1.93874,1.93987,8000000.0
2007-09-03 00:38:00,1.93968,1.93993,1.93939,1.93993,7000000.0
2007-09-03 00:39:00,1.9397,1.94002,1.93957,1.94002,7000000.0
2007-09-03 00:40:00,1.9397,1.94023,1.9397,1.94023,7000000.0
2007-09-03 00:41:00,1.94047,1.94057,1.94011,1.94035,8000000.0
2007-09-03 00:42:00,1.94028,1.94028,1.94001,1.94001,8000000.0
2007-09-03 00:43:00,1.94008,1.94015,1.94003,1.94009,7000000.0
2007-09-03 00:44:00,1.94006,1.94007,1.93948,1.93992,11000000.0
2007-09-03 00:45:00,1.93985,1.94004,1.93984,1.94004,7000000.0
2007-09-03 00:46:00,1.94039,1.94056,1.93995,1.93995,10000000.0
2007-09-03 00:47:00,1.94013,1.94038,1.93992,1.93992,7000000.0
2007-09-03 00:48:00,1.94005,1.94008,1.9399,1.93992,8000000.0
2007-09-03 00:49:00,1.9395,1.93956,1.93934,1.93954,10000000.0
2007-09-03 00:50:00,1.93951,1.93961,1.93947,1.93954,10000000.0
2007-09-03 00:51:00,1.93983,1.93983,1.93964,1.93968,8000000.0
2007-09-03 00:52:00,1.93896,1.93896,1.93842,1.9386,7000000.0
2007-09-03 00:53:00,1.93893,1.93933,1.93893,1.93933,11000000.0
2007-09-03 00:54:00,1.93963,1.93963,1.93933,1.93933,10000000.0
2007-09-03 00:55:00,1.9394,1.93948,1.93932,1.93948,7000000.0
2007-09-03 00:56:00,1.93934,1.93934,1.93772,1.93772,11000000.0
2007-09-03 00:57:00,1.93707,1.93719,1.93682,1.93691,8000000.0
2007-09-03 00:58:00,1.93724,1.93744,1.93718,1.93718,10000000.0
2007-09-03 00:59:00,1.93752,1.93754,1.93672,1.93672,7000000.0
2007-09-03 01:00:00,1.9375,1.93753,1.93697,1.93699,19000000.0
2007-09-03 01:01:00,1.9372,1.93736,1.93704,1.93708,12000000.0
2007-09-03 01:02:00,1.93788,1.938,1.93756,1.93756,8000000.0
2007-09-03 01:03:00,1.9371,1.93724,1.93702,1.93709,7000000.0
2007-09-03 01:04:00,1.93676,1.93676,1.93576,1.93621,8000000.0
2007-09-03 01:05:00,1.93654,1.9366,1.93649,1.9366,7000000.0
2007-09-03 01:06:00,1.93647,1.93699,1.93647,1.93688,8000000.0
2007-09-03 01:07:00,1.93675,1.93702,1.93646,1.937,11000000.0
2007-09-03 01:08:00,1.93694,1.93694,1.93635,1.93638,10000000.0
2007-09-03 01:09:00,1.93641,1.93679,1.93635,1.93672,8000000.0
2007-09-03 01:10:00,1.93682,1.93682,1.93636,1.93668,10000000.0
2007-09-03 01:11:00,1.93641,1.93644,1.93621,1.93621,11000000.0
2007-09-03 01:12:00,1.93635,1.9365,1.93635,1.93648,8000000.0
2007-09-03 01:13:00,1.93646,1.93646,1.93624,1.93625,8000000.0
2007-09-03 01:14:00,1.93642,1.93677,1.93642,1.93677,10000000.0
2007-09-03 01:15:00,1.93679,1.93708,1.93661,1.93708,10000000.0
2007-09-03 01:16:00,1.93709,1.93778,1.93709,1.93754,8000000.0
2007-09-03 01:17:00,1.93741,1.93759,1.93715,1.93715,11000000.0
2007-09-03 01:18:00,1.93743,1.93743,1.93686,1.93704,10000000.0
2007-09-03 01:19:00,1.93693,1.93693,1.93665,1.93665,11000000.0
2007-09-03 01:20:00,1.93695,1.93695,1.9367,1.93672,13000000.0
2007-09-03 01:21:00,1.937,1.937,1.9369,1.937,7000000.0
2007-09-03 01:22:00,1.93686,1.93713,1.93686,1.93713,7000000.0
2007-09-03 01:23:00,1.93712,1.93712,1.93668,1.93668,8000000.0
2007-09-03 01:24:00,1.937,1.93715,1.937,1.93706,7000000.0
2007-09-03 01:25:00,1.93704,1.93728,1.93704,1.93726,9000000.0
2007-09-03 01:26:00,1.93727,1.93728,1.93716,1.93716,14000000.0
2007-09-03 01:27:00,1.93714,1.93716,1.93696,1.93716,15000000.0
2007-09-03 01:28:00,1.93742,1.93769,1.93735,1.93735,9000000.0
2007-09-03 01:29:00,1.93761,1.9377,1.93753,1.93769,10000000.0
2007-09-03 01:30:00,1.9377,1.93779,1.93733,1.93733,10000000.0
2007-09-03 01:31:00,1.93738,1.93797,1.93738,1.93797,7000000.0
2007-09-03 01:32:00,1.93789,1.93807,1.93782,1.93807,18000000.0
2007-09-03 01:33:00,1.93776,1.93779,1.9376,1.93779,20000000.0
2007-09-03 01:34:00,1.93798,1.93865,1.93798,1.93865,16000000.0
2007-09-03 01:35:00,1.93933,1.93999,1.93932,1.93999,8000000.0
2007-09-03 01:36:00,1.93946,1.9398,1.93938,1.9398,9000000.0
2007-09-03 01:37:00,1.93947,1.93947,1.93889,1.93889,7000000.0
2007-09-03 01:38:00,1.93857,1.93907,1.93837,1.93849,12000000.0
2007-09-03 01:39:00,1.93873,1.93895,1.93865,1.93865,12000000.0
2007-09-03 01:40:00,1.93854,1.93855,1.93852,1.93855,7000000.0
2007-09-03 01:41:00,1.93843,1.93848,1.93814,1.93814,11000000.0
2007-09-03 01:42:00,1.93814,1.93819,1.93768,1.93768,7000000.0
2007-09-03 01:43:00,1.93763,1.93766,1.93743,1.93758,8000000.0
2007-09-03 01:44:00,1.93744,1.93744,1.93729,1.93729,7000000.0
2007-09-03 01:45:00,1.9376,1.93803,1.9376,1.93802,7000000.0
2007-09-03 01:46:00,1.93804,1.93804,1.93778,1.93804,7000000.0
2007-09-03 01:47:00,1.93825,1.93837,1.93787,1.93825,14000000.0
2007-09-03 01:48:00,1.93818,1.93833,1.93818,1.93833,7000000.0
2007-09-03 01:49:00,1.93816,1.93832,1.93815,1.93815,8000000.0
2007-09-03 01:50:00,1.93816,1.9382,1.93813,1.93813,10000000.0
2007-09-03 01:51:00,1.93802,1.93812,1.93785,1.93811,16000000.0
2007-09-03 01:52:00,1.93792,1.93812,1.9379,1.93795,13000000.0
2007-09-03 01:53:00,1.93766,1.93779,1.93752,1.93779,7000000.0
2007-09-03 01:54:00,1.93808,1.9381,1.93788,1.93788,9000000.0
2007-09-03 01:55:00,1.93764,1.93768,1.93747,1.93747,12000000.0
2007-09-03 01:56:00,1.93744,1.93834,1.93738,1.93834,17000000.0
2007-09-03 01:57:00,1.9384,1.9384,1.93799,1.93818,13000000.0
2007-09-03 01:58:00,1.93813,1.93855,1.93813,1.93855,10000000.0
2007-09-03 01:59:00,1.9388,1.93885,1.93879,1.93885,4000000.0
2007-09-03 02:00:00,1.93873,1.93873,1.93842,1.93842,4000000.0
2007-09-03 02:01:00,1.93831,1.93831,1.9382,1.9382,10000000.0
2007-09-03 02:02:00,1.93818,1.9382,1.93806,1.93806,13000000.0
2007-09-03 02:03:00,1.93808,1.93808,1.93797,1.93798,17000000.0
2007-09-03 02:04:00,1.93839,1.93874,1.93839,1.93872,12000000.0
2007-09-03 02:05:00,1.939,1.939,1.93881,1.93881,9000000.0
2007-09-03 02:06:00,1.93847,1.93885,1.93847,1.93885,7000000.0
2007-09-03 02:07:00,1.9383,1.9383,1.93802,1.93805,13000000.0
2007-09-03 02:08:00,1.93823,1.93823,1.93752,1.93752,16000000.0
2007-09-03 02:09:00,1.9376,1.9376,1.93743,1.93754,10000000.0
2007-09-03 02:10:00,1.93751,1.9377,1.93739,1.9377,8000000.0
2007-09-03 02:11:00,1.93775,1.93775,1.93747,1.93765,7000000.0
2007-09-03 02:12:00,1.93782,1.93788,1.93769,1.93769,14000000.0
2007-09-03 02:13:00,1.93775,1.9378,1.93764,1.9378,7000000.0
2007-09-03 02:14:00,1.93782,1.93796,1.93782,1.93784,7000000.0
2007-09-03 02:15:00,1.93778,1.93791,1.93775,1.93775,7000000.0
2007-09-03 02:16:00,1.93767,1.93796,1.93755,1.93796,8000000.0
2007-09-03 02:17:00,1.93801,1.93812,1.93797,1.93797,7000000.0
2007-09-03 02:18:00,1.93828,1.93828,1.93769,1.93769,11000000.0
2007-09-03 02:19:00,1.93756,1.93756,1.93742,1.93742,7000000.0
2007-09-03 02:20:00,1.93748,1.93768,1.93748,1.93768,12000000.0
2007-09-03 02:21:00,1.93782,1.938,1.93782,1.93785,12000000.0
2007-09-03 02:22:00,1.93776,1.93776,1.93741,1.93758,7000000.0
2007-09-03 02:23:00,1.93773,1.93776,1.93752,1.93752,9000000.0
2007-09-03 02:24:00,1.93776,1.93787,1.93763,1.93771,8000000.0
2007-09-03 02:25:00,1.93767,1.93768,1.93747,1.93768,16000000.0
2007-09-03 02:26:00,1.93787,1.93806,1.93787,1.93806,20000000.0
2007-09-03 02:27:00,1.93817,1.93817,1.93793,1.93795,18000000.0
2007-09-03 02:28:00,1.93791,1.93799,1.93785,1.93797,7000000.0
2007-09-03 02:29:00,1.93799,1.93806,1.93794,1.93802,10000000.0
2007-09-03 02:30:00,1.93779,1.93779,1.93757,1.9377,10000000.0
2007-09-03 02:31:00,1.93841,1.93841,1.93792,1.93796,9000000.0
2007-09-03 02:32:00,1.93816,1.93841,1.93816,1.93841,15000000.0
2007-09-03 02:33:00,1.93833,1.93834,1.93818,1.93818,14000000.0
2007-09-03 02:34:00,1.938,1.938,1.93776,1.93782,9000000.0
2007-09-03 02:35:00,1.93789,1.93799,1.93785,1.93797,7000000.0
2007-09-03 02:36:00,1.9381,1.93828,1.93807,1.93828,8000000.0
2007-09-03 02:37:00,1.93834,1.93837,1.93803,1.93803,7000000.0
2007-09-03 02:38:00,1.93799,1.93799,1.93748,1.93748,7000000.0
2007-09-03 02:39:00,1.93713,1.93787,1.93713,1.93787,13000000.0
2007-09-03 02:40:00,1.93789,1.93801,1.9378,1.9378,11000000.0
2007-09-03 02:41:00,1.93757,1.93757,1.93703,1.93724,10000000.0
2007-09-03 02:42:00,1.93697,1.93749,1.93697,1.93749,11000000.0
2007-09-03 02:43:00,1.93725,1.93725,1.93699,1.93699,8000000.0
2007-09-03 02:44:00,1.93702,1.93725,1.93702,1.93722,10000000.0
2007-09-03 02:45:00,1.93736,1.93791,1.93736,1.93791,10000000.0
2007-09-03 02:46:00,1.93795,1.93849,1.93795,1.93849,8000000.0
2007-09-03 02:47:00,1.93854,1.93878,1.93854,1.93869,8000000.0
2007-09-03 02:48:00,1.93884,1.93893,1.93875,1.93886,11000000.0
2007-09-03 02:49:00,1.93887,1.939,1.93871,1.93896,10000000.0
2007-09-03 02:50:00,1.93884,1.93884,1.93857,1.93878,8000000.0
2007-09-03 02:51:00,1.93883,1.93883,1.93854,1.93854,10000000.0
2007-09-03 02:52:00,1.93868,1.93896,1.93868,1.93869,5000000.0
2007-09-03 02:53:00,1.93903,1.93971,1.93903,1.93971,8000000.0
2007-09-03 02:54:00,1.93965,1.93967,1.93929,1.93929,7000000.0
2007-09-03 02:55:00,1.93929,1.94002,1.93929,1.94002,8000000.0
2007-09-03 02:56:00,1.93989,1.94011,1.93983,1.93986,7000000.0
2007-09-03 02:57:00,1.94011,1.94132,1.94011,1.94114,8000000.0
2007-09-03 02:58:00,1.94078,1.94123,1.94062,1.94122,12000000.0
2007-09-03 02:59:00,1.941,1.94127,1.94089,1.94127,19000000.0
2007-09-03 03:00:00,1.94102,1.94102,1.94063,1.94063,7000000.0
2007-09-03 03:01:00,1.94061,1.94117,1.94061,1.94117,10000000.0
2007-09-03 03:02:00,1.94117,1.94134,1.94117,1.94122,8000000.0
2007-09-03 03:03:00,1.94122,1.94183,1.94122,1.94183,11000000.0
2007-09-03 03:04:00,1.94188,1.94188,1.94144,1.9415,7000000.0
2007-09-03 03:05:00,1.94138,1.94138,1.94119,1.94132,10000000.0
2007-09-03 03:06:00,1.94121,1.94121,1.94082,1.94096,11000000.0
2007-09-03 03:07:00,1.94063,1.94078,1.94021,1.94021,7000000.0
2007-09-03 03:08:00,1.94022,1.94041,1.94019,1.94041,8000000.0
2007-09-03 03:09:00,1.94031,1.94047,1.94031,1.94034,10000000.0
2007-09-03 03:10:00,1.94045,1.94062,1.94033,1.94062,10000000.0
2007-09-03 03:11:00,1.94072,1.94072,1.94045,1.94045,8000000.0
2007-09-03 03:12:00,1.94032,1.94032,1.94005,1.94012,7000000.0
2007-09-03 03:13:00,1.94019,1.94062,1.94019,1.94039,10000000.0
2007-09-03 03:14:00,1.94032,1.94032,1.94009,1.94009,7000000.0
2007-09-03 03:15:00,1.9401,1.94021,1.93952,1.93979,11000000.0
2007-09-03 03:16:00,1.93956,1.93973,1.93956,1.93969,7000000.0
2007-09-03 03:17:00,1.9398,1.93987,1.93972,1.93976,8000000.0
2007-09-03 03:18:00,1.93972,1.94,1.93972,1.94,8000000.0
2007-09-03 03:19:00,1.93975,1.93975,1.93912,1.93912,7000000.0
2007-09-03 03:20:00,1.93925,1.93925,1.93908,1.93909,7000000.0
2007-09-03 03:21:00,1.93876,1.93895,1.93875,1.93891,7000000.0
2007-09-03 03:22:00,1.93909,1.93918,1.93903,1.93917,8000000.0
2007-09-03 03:23:00,1.93883,1.93883,1.93737,1.93764,9000000.0
2007-09-03 03:24:00,1.93731,1.93831,1.93731,1.93831,7000000.0
2007-09-03 03:25:00,1.93813,1.93813,1.93757,1.93759,23000000.0
2007-09-03 03:26:00,1.93789,1.9382,1.93789,1.9382,8000000.0
2007-09-03 03:27:00,1.93817,1.93817,1.93782,1.93803,7000000.0
2007-09-03 03:28:00,1.93808,1.93808,1.9379,1.9379,7000000.0
2007-09-03 03:29:00,1.93833,1.93857,1.93833,1.93848,7000000.0
2007-09-03 03:30:00,1.93837,1.93837,1.93756,1.93756,3000000.0
2007-09-03 03:31:00,1.93715,1.9375,1.93715,1.9372,8000000.0
2007-09-03 03:32:00,1.93705,1.93705,1.93625,1.93625,10000000.0
2007-09-03 03:33:00,1.93641,1.93674,1.93631,1.93674,7000000.0
2007-09-03 03:34:00,1.9364,1.93692,1.9364,1.9368,11000000.0
2007-09-03 03:35:00,1.93715,1.93724,1.93696,1.93712,8000000.0
2007-09-03 03:36:00,1.93733,1.93742,1.93711,1.93711,7000000.0
2007-09-03 03:37:00,1.93723,1.93758,1.93723,1.93742,8000000.0
2007-09-03 03:38:00,1.93751,1.93752,1.93725,1.93752,8000000.0
2007-09-03 03:39:00,1.93744,1.93744,1.9369,1.93713,9000000.0
2007-09-03 03:40:00,1.93721,1.93747,1.93718,1.93747,11000000.0
2007-09-03 03:41:00,1.93694,1.937,1.93694,1.93699,8000000.0
2007-09-03 03:42:00,1.9371,1.93711,1.93675,1.93675,7000000.0
2007-09-03 03:43:00,1.93703,1.93723,1.93703,1.93723,9000000.0
2007-09-03 03:44:00,1.93732,1.93732,1.93708,1.93708,7000000.0
2007-09-03 03:45:00,1.93711,1.93726,1.937,1.937,7000000.0
2007-09-03 03:46:00,1.93728,1.93771,1.93728,1.93751,8000000.0
2007-09-03 03:47:00,1.93776,1.93787,1.93741,1.93776,9000000.0
2007-09-03 03:48:00,1.9377,1.9377,1.93728,1.9375,11000000.0
2007-09-03 03:49:00,1.9374,1.93744,1.93732,1.93738,23000000.0
2007-09-03 03:50:00,1.93747,1.93747,1.93729,1.93729,9000000.0
2007-09-03 03:51:00,1.93719,1.93729,1.93718,1.93721,8000000.0
2007-09-03 03:52:00,1.93744,1.93744,1.93708,1.9372,9000000.0
2007-09-03 03:53:00,1.93695,1.93695,1.9366,1.93674,8000000.0
2007-09-03 03:54:00,1.937,1.937,1.93653,1.93685,9000000.0
2007-09-03 03:55:00,1.93651,1.93651,1.9363,1.9363,10000000.0
2007-09-03 03:56:00,1.9364,1.93657,1.9364,1.93645,12000000.0
2007-09-03 03:57:00,1.93647,1.93688,1.93641,1.93688,9000000.0
2007-09-03 03:58:00,1.93716,1.93716,1.93678,1.93681,8000000.0
2007-09-03 03:59:00,1.93672,1.93686,1.93651,1.93686,7000000.0
2007-09-03 04:00:00,1.93642,1.93642,1.93609,1.93632,18000000.0
2007-09-03 04:01:00,1.93614,1.93639,1.93614,1.93639,8000000.0
2007-09-03 04:02:00,1.93657,1.93677,1.93657,1.93672,5000000.0
2007-09-03 04:03:00,1.93671,1.93697,1.93667,1.93676,12000000.0
2007-09-03 04:04:00,1.93694,1.93694,1.93675,1.93679,9000000.0
2007-09-03 04:05:00,1.93655,1.93691,1.93639,1.93643,7000000.0
2007-09-03 04:06:00,1.93694,1.93694,1.93655,1.93655,10000000.0
2007-09-03 04:07:00,1.9367,1.93697,1.9367,1.93697,7000000.0
2007-09-03 04:08:00,1.93699,1.93699,1.93684,1.93698,10000000.0
2007-09-03 04:09:00,1.93699,1.93706,1.93647,1.93647,8000000.0
2007-09-03 04:10:00,1.93653,1.93689,1.93653,1.93683,9000000.0
2007-09-03 04:11:00,1.93694,1.93694,1.93661,1.93661,8000000.0
2007-09-03 04:12:00,1.93652,1.93678,1.93652,1.9367,11000000.0
2007-09-03 04:13:00,1.93671,1.93686,1.93671,1.9368,8000000.0
2007-09-03 04:14:00,1.93669,1.93674,1.93655,1.93674,7000000.0
2007-09-03 04:15:00,1.93708,1.93761,1.93708,1.93753,8000000.0
2007-09-03 04:16:00,1.93721,1.93735,1.93703,1.93735,7000000.0
2007-09-03 04:17:00,1.93736,1.93751,1.93726,1.93751,19000000.0
2007-09-03 04:18:00,1.9373,1.93742,1.9372,1.93742,8000000.0
2007-09-03 04:19:00,1.9372,1.93754,1.93707,1.9372,21000000.0
2007-09-03 04:20:00,1.93711,1.93722,1.93699,1.93713,11000000.0
2007-09-03 04:21:00,1.93682,1.93721,1.93682,1.9372,8000000.0
2007-09-03 04:22:00,1.93736,1.9375,1.93733,1.93739,8000000.0
2007-09-03 04:23:00,1.93753,1.93753,1.93722,1.93732,9000000.0
2007-09-03 04:24:00,1.9373,1.93765,1.9373,1.93744,12000000.0
2007-09-03 04:25:00,1.93746,1.93761,1.93732,1.93732,9000000.0
2007-09-03 04:26:00,1.93732,1.93742,1.93732,1.9374,8000000.0
2007-09-03 04:27:00,1.93727,1.93731,1.93697,1.93711,9000000.0
2007-09-03 04:28:00,1.93713,1.93763,1.93713,1.93763,14000000.0
2007-09-03 04:29:00,1.93749,1.93764,1.93744,1.93764,16000000.0
2007-09-03 04:30:00,1.93765,1.93765,1.93743,1.93743,25000000.0
2007-09-03 04:31:00,1.93712,1.93747,1.93709,1.93747,8000000.0
2007-09-03 04:32:00,1.93739,1.93741,1.93725,1.93741,8000000.0
2007-09-03 04:33:00,1.93734,1.93734,1.93722,1.93722,5000000.0
2007-09-03 04:34:00,1.93712,1.93712,1.93679,1.93701,10000000.0
2007-09-03 04:35:00,1.93663,1.93676,1.93659,1.93671,9000000.0
2007-09-03 04:36:00,1.93659,1.93699,1.93659,1.93688,7000000.0
2007-09-03 04:37:00,1.93711,1.93711,1.93649,1.93649,7000000.0
2007-09-03 04:38:00,1.93682,1.93685,1.93668,1.93685,8000000.0
2007-09-03 04:39:00,1.9371,1.9372,1.9371,1.9372,9000000.0
2007-09-03 04:40:00,1.9369,1.93696,1.93657,1.93695,9000000.0
2007-09-03 04:41:00,1.93689,1.93706,1.93686,1.93691,9000000.0
2007-09-03 04:42:00,1.93678,1.93678,1.93675,1.93678,11000000.0
2007-09-03 04:43:00,1.93675,1.93675,1.93659,1.93672,9000000.0
2007-09-03 04:44:00,1.93679,1.93686,1.93676,1.93686,8000000.0
2007-09-03 04:45:00,1.93696,1.93696,1.93675,1.93675,9000000.0
2007-09-03 04:46:00,1.93664,1.93668,1.93648,1.93668,7000000.0
2007-09-03 04:47:00,1.9362,1.93621,1.93597,1.93607,8000000.0
2007-09-03 04:48:00,1.93638,1.93691,1.93638,1.93691,8000000.0
2007-09-03 04:49:00,1.93677,1.93693,1.93675,1.93693,8000000.0
2007-09-03 04:50:00,1.93685,1.93685,1.93664,1.93664,7000000.0
2007-09-03 04:51:00,1.93689,1.93689,1.93643,1.93643,15000000.0
2007-09-03 04:52:00,1.93671,1.93673,1.93665,1.9367,8000000.0
2007-09-03 04:53:00,1.93667,1.93667,1.93637,1.93649,8000000.0
2007-09-03 04:54:00,1.9364,1.93666,1.9364,1.93666,11000000.0
2007-09-03 04:55:00,1.93706,1.93722,1.937,1.93703,9000000.0
2007-09-03 04:56:00,1.93699,1.93701,1.9369,1.9369,12000000.0
2007-09-03 04:57:00,1.93706,1.93722,1.93704,1.93722,7000000.0
2007-09-03 04:58:00,1.93716,1.93734,1.93716,1.93725,9000000.0
2007-09-03 04:59:00,1.93746,1.93755,1.93746,1.93751,12000000.0
2007-09-03 05:00:00,1.93742,1.93798,1.93742,1.93798,9000000.0
2007-09-03 05:01:00,1.93804,1.93839,1.93804,1.93839,7000000.0
2007-09-03 05:02:00,1.93844,1.93847,1.93811,1.93811,7000000.0
2007-09-03 05:03:00,1.93838,1.93838,1.93828,1.93828,8000000.0
2007-09-03 05:04:00,1.93847,1.93858,1.93841,1.93858,6000000.0
2007-09-03 05:05:00,1.93849,1.9385,1.93834,1.9385,7000000.0
2007-09-03 05:06:00,1.93865,1.93865,1.93846,1.93847,8000000.0
2007-09-03 05:07:00,1.93848,1.93848,1.93832,1.93832,10000000.0
2007-09-03 05:08:00,1.93844,1.93849,1.93798,1.93798,10000000.0
2007-09-03 05:09:00,1.93823,1.93848,1.93823,1.93843,16000000.0
2007-09-03 05:10:00,1.93807,1.93834,1.93792,1.93834,12000000.0
2007-09-03 05:11:00,1.93854,1.93859,1.93838,1.93844,11000000.0
2007-09-03 05:12:00,1.93845,1.93866,1.93845,1.93866,16000000.0
2007-09-03 05:13:00,1.93846,1.93861,1.93825,1.93825,9000000.0
2007-09-03 05:14:00,1.93819,1.93836,1.93817,1.93817,12000000.0
2007-09-03 05:15:00,1.93842,1.93852,1.9384,1.93842,8000000.0
2007-09-03 05:16:00,1.93809,1.93809,1.93788,1.93788,11000000.0
2007-09-03 05:17:00,1.93738,1.93808,1.93738,1.93789,9000000.0
2007-09-03 05:18:00,1.93781,1.93781,1.9377,1.93772,16000000.0
2007-09-03 05:19:00,1.93772,1.9378,1.93771,1.93778,9000000.0
2007-09-03 05:20:00,1.93786,1.93793,1.93779,1.93779,11000000.0
2007-09-03 05:21:00,1.9378,1.93781,1.93766,1.93773,6000000.0
2007-09-03 05:22:00,1.93772,1.93788,1.93765,1.93788,28000000.0
2007-09-03 05:23:00,1.93775,1.93803,1.93775,1.93803,7000000.0
2007-09-03 05:24:00,1.93819,1.93819,1.93731,1.93799,27000000.0
2007-09-03 05:25:00,1.93802,1.93806,1.93742,1.93806,47000000.0
2007-09-03 05:26:00,1.93837,1.93862,1.93837,1.93859,38000000.0
2007-09-03 05:27:00,1.93879,1.93899,1.93873,1.93894,7000000.0
2007-09-03 05:28:00,1.93906,1.93944,1.93906,1.93926,22000000.0
2007-09-03 05:29:00,1.93871,1.93944,1.93871,1.93944,11000000.0
2007-09-03 05:30:00,1.93967,1.93977,1.93927,1.93927,7000000.0
2007-09-03 05:31:00,1.9399,1.94013,1.93983,1.93983,8000000.0
2007-09-03 05:32:00,1.94011,1.94108,1.94011,1.94108,10000000.0
2007-09-03 05:33:00,1.94137,1.94142,1.94082,1.94082,10000000.0
2007-09-03 05:34:00,1.94053,1.94053,1.94032,1.94038,8000000.0
2007-09-03 05:35:00,1.94025,1.94042,1.93986,1.93986,10000000.0
2007-09-03 05:36:00,1.93982,1.93987,1.9398,1.9398,15000000.0
2007-09-03 05:37:00,1.94007,1.94007,1.93992,1.93997,11000000.0
2007-09-03 05:38:00,1.93964,1.93965,1.93954,1.93956,11000000.0
2007-09-03 05:39:00,1.93953,1.93957,1.93908,1.93938,7000000.0
2007-09-03 05:40:00,1.93965,1.93983,1.93962,1.93983,9000000.0
2007-09-03 05:41:00,1.93976,1.93977,1.93969,1.93969,9000000.0
2007-09-03 05:42:00,1.93986,1.94021,1.93986,1.94021,16000000.0
2007-09-03 05:43:00,1.94048,1.94052,1.94044,1.94052,8000000.0
2007-09-03 05:44:00,1.94038,1.94043,1.94037,1.94038,9000000.0
2007-09-03 05:45:00,1.94025,1.94034,1.93999,1.93999,13000000.0
2007-09-03 05:46:00,1.94005,1.94005,1.93974,1.93989,10000000.0
2007-09-03 05:47:00,1.94012,1.94012,1.93974,1.93989,15000000.0
2007-09-03 05:48:00,1.94009,1.94022,1.94008,1.94019,6000000.0
2007-09-03 05:49:00,1.94011,1.94017,1.93996,1.94017,8000000.0
2007-09-03 05:50:00,1.94011,1.94016,1.93999,1.93999,13000000.0
2007-09-03 05:51:00,1.93995,1.94006,1.93971,1.93971,30000000.0
2007-09-03 05:52:00,1.93975,1.93993,1.93975,1.93993,15000000.0
2007-09-03 05:53:00,1.94004,1.94004,1.93973,1.93973,8000000.0
2007-09-03 05:54:00,1.93968,1.93971,1.93957,1.93957,16000000.0
2007-09-03 05:55:00,1.93953,1.9399,1.93953,1.9399,11000000.0
2007-09-03 05:56:00,1.94005,1.94005,1.93978,1.93982,5000000.0
2007-09-03 05:57:00,1.93969,1.93972,1.93953,1.93972,11000000.0
2007-09-03 05:58:00,1.93973,1.93973,1.9394,1.9394,6000000.0
2007-09-03 05:59:00,1.93926,1.93933,1.93902,1.93932,12000000.0
2007-09-03 06:00:00,1.93928,1.93958,1.93928,1.93948,25000000.0
2007-09-03 06:01:00,1.93874,1.93884,1.93848,1.93848,16000000.0
2007-09-03 06:02:00,1.93822,1.93847,1.93816,1.93816,13000000.0
2007-09-03 06:03:00,1.93836,1.93909,1.93836,1.93909,7000000.0
2007-09-03 06:04:00,1.93905,1.93972,1.93901,1.93955,11000000.0
2007-09-03 06:05:00,1.93945,1.93965,1.93945,1.93965,9000000.0
2007-09-03 06:06:00,1.93947,1.93962,1.93939,1.93953,8000000.0
2007-09-03 06:07:00,1.9397,1.93983,1.9397,1.93981,10000000.0
2007-09-03 06:08:00,1.93982,1.93982,1.93896,1.93896,8000000.0
2007-09-03 06:09:00,1.93905,1.93919,1.93904,1.93919,10000000.0
2007-09-03 06:10:00,1.93928,1.93971,1.93928,1.93971,8000000.0
2007-09-03 06:11:00,1.93958,1.93968,1.93958,1.93961,7000000.0
2007-09-03 06:12:00,1.93961,1.9399,1.9389,1.9399,10000000.0
2007-09-03 06:13:00,1.93982,1.93996,1.93982,1.93993,15000000.0
2007-09-03 06:14:00,1.94012,1.94012,1.93975,1.93975,7000000.0
2007-09-03 06:15:00,1.94003,1.94003,1.93987,1.93998,18000000.0
2007-09-03 06:16:00,1.93991,1.93999,1.93988,1.93992,11000000.0
2007-09-03 06:17:00,1.93964,1.93986,1.93964,1.93985,7000000.0
2007-09-03 06:18:00,1.93994,1.94002,1.93969,1.93988,7000000.0
2007-09-03 06:19:00,1.94011,1.94026,1.94006,1.9402,12000000.0
2007-09-03 06:20:00,1.93989,1.94004,1.93977,1.94004,18000000.0
2007-09-03 06:21:00,1.93976,1.94011,1.93962,1.94011,26000000.0
2007-09-03 06:22:00,1.94005,1.94053,1.94005,1.94037,11000000.0
2007-09-03 06:23:00,1.94047,1.94047,1.94012,1.94019,11000000.0
2007-09-03 06:24:00,1.94017,1.94017,1.93994,1.94017,11000000.0
2007-09-03 06:25:00,1.94042,1.94042,1.93978,1.94009,10000000.0
2007-09-03 06:26:00,1.94017,1.94017,1.94001,1.94012,7000000.0
2007-09-03 06:27:00,1.93996,1.94016,1.93996,1.94016,8000000.0
2007-09-03 06:28:00,1.93981,1.93982,1.93969,1.93982,7000000.0
2007-09-03 06:29:00,1.94,1.94014,1.94,1.94014,9000000.0
2007-09-03 06:30:00,1.9398,1.9401,1.9398,1.9401,8000000.0
2007-09-03 06:31:00,1.94001,1.94004,1.93991,1.94004,20000000.0
2007-09-03 06:32:00,1.93982,1.94,1.93971,1.93981,31000000.0
2007-09-03 06:33:00,1.93963,1.93968,1.93949,1.93958,17000000.0
2007-09-03 06:34:00,1.9398,1.9398,1.93952,1.93952,9000000.0
2007-09-03 06:35:00,1.93952,1.93966,1.93937,1.93937,8000000.0
2007-09-03 06:36:00,1.93906,1.93918,1.939,1.9391,10000000.0
2007-09-03 06:37:00,1.93933,1.93934,1.93916,1.93916,7000000.0
2007-09-03 06:38:00,1.93918,1.93926,1.93904,1.93918,8000000.0
2007-09-03 06:39:00,1.93923,1.93923,1.93915,1.93917,12000000.0
2007-09-03 06:40:00,1.93889,1.93892,1.93875,1.93875,8000000.0
2007-09-03 06:41:00,1.9387,1.93879,1.93836,1.93836,7000000.0
2007-09-03 06:42:00,1.9383,1.93842,1.93819,1.93842,7000000.0
2007-09-03 06:43:00,1.93846,1.93847,1.93831,1.93831,9000000.0
2007-09-03 06:44:00,1.93778,1.93783,1.93701,1.93701,11000000.0
2007-09-03 06:45:00,1.93682,1.93714,1.93682,1.93714,8000000.0
2007-09-03 06:46:00,1.93704,1.93704,1.93678,1.93696,8000000.0
2007-09-03 06:47:00,1.93689,1.93689,1.9349,1.936,10000000.0
2007-09-03 06:48:00,1.93581,1.93639,1.93581,1.93639,8000000.0
2007-09-03 06:49:00,1.93681,1.93748,1.93681,1.93748,5000000.0
2007-09-03 06:50:00,1.9375,1.9375,1.93718,1.93718,9000000.0
2007-09-03 06:51:00,1.93714,1.93736,1.93714,1.93736,11000000.0
2007-09-03 06:52:00,1.93725,1.93754,1.93725,1.93739,7000000.0
2007-09-03 06:53:00,1.93777,1.93804,1.93777,1.9379,8000000.0
2007-09-03 06:54:00,1.93761,1.93779,1.93761,1.93775,11000000.0
2007-09-03 06:55:00,1.93757,1.93759,1.93748,1.93748,8000000.0
2007-09-03 06:56:00,1.93745,1.93757,1.93744,1.93753,13000000.0
2007-09-03 06:57:00,1.93752,1.93752,1.93728,1.93728,7000000.0
2007-09-03 06:58:00,1.93746,1.93755,1.93746,1.93753,16000000.0
2007-09-03 06:59:00,1.93739,1.93753,1.93739,1.93748,11000000.0
2007-09-03 07:00:00,1.93788,1.93788,1.93723,1.93757,8000000.0
2007-09-03 07:01:00,1.93757,1.93757,1.93746,1.93749,14000000.0
2007-09-03 07:02:00,1.93739,1.93739,1.93713,1.93713,18000000.0
2007-09-03 07:03:00,1.93712,1.93729,1.93703,1.93729,8000000.0
2007-09-03 07:04:00,1.93722,1.93722,1.93684,1.93684,8000000.0
2007-09-03 07:05:00,1.93667,1.93673,1.93615,1.93615,10000000.0
2007-09-03 07:06:00,1.93538,1.93573,1.93538,1.93573,8000000.0
2007-09-03 07:07:00,1.93589,1.93623,1.93589,1.93623,15000000.0
2007-09-03 07:08:00,1.93624,1.93624,1.93563,1.93563,18000000.0
2007-09-03 07:09:00,1.9356,1.93586,1.9356,1.93586,7000000.0
2007-09-03 07:10:00,1.9359,1.9359,1.93571,1.93587,18000000.0
2007-09-03 07:11:00,1.93574,1.93574,1.93539,1.93539,11000000.0
2007-09-03 07:12:00,1.93519,1.93573,1.93519,1.93538,11000000.0
2007-09-03 07:13:00,1.93523,1.93532,1.93424,1.93424,9000000.0
2007-09-03 07:14:00,1.93433,1.93437,1.93421,1.93434,12000000.0
2007-09-03 07:15:00,1.93452,1.93476,1.93452,1.9347,7000000.0
2007-09-03 07:16:00,1.9355,1.93556,1.93538,1.93548,12000000.0
2007-09-03 07:17:00,1.93536,1.93565,1.93536,1.93556,15000000.0
2007-09-03 07:18:00,1.93536,1.93565,1.93517,1.93565,8000000.0
2007-09-03 07:19:00,1.93599,1.93642,1.93599,1.93626,8000000.0
2007-09-03 07:20:00,1.93611,1.93624,1.93605,1.93622,9000000.0
2007-09-03 07:21:00,1.93661,1.93686,1.93651,1.93651,10000000.0
2007-09-03 07:22:00,1.93676,1.9368,1.93638,1.93642,7000000.0
2007-09-03 07:23:00,1.93631,1.93631,1.93595,1.93595,11000000.0
2007-09-03 07:24:00,1.93574,1.93656,1.93574,1.93656,23000000.0
2007-09-03 07:25:00,1.93672,1.93705,1.93662,1.93705,28000000.0
2007-09-03 07:26:00,1.93717,1.93738,1.93707,1.93738,14000000.0
2007-09-03 07:27:00,1.93742,1.93763,1.93742,1.93759,20000000.0
2007-09-03 07:28:00,1.93766,1.93771,1.9374,1.93745,17000000.0
2007-09-03 07:29:00,1.93735,1.93735,1.93673,1.93674,27000000.0
2007-09-03 07:30:00,1.93621,1.93744,1.93621,1.93744,20000000.0
2007-09-03 07:31:00,1.93762,1.93762,1.93707,1.93707,7000000.0
2007-09-03 07:32:00,1.93705,1.93718,1.93693,1.93693,11000000.0
2007-09-03 07:33:00,1.937,1.93744,1.937,1.93744,22000000.0
2007-09-03 07:34:00,1.93738,1.93763,1.93713,1.93713,16000000.0
2007-09-03 07:35:00,1.93695,1.9373,1.93695,1.93716,15000000.0
2007-09-03 07:36:00,1.93721,1.93721,1.93676,1.93676,8000000.0
2007-09-03 07:37:00,1.9368,1.93699,1.9368,1.93699,12000000.0
2007-09-03 07:38:00,1.93697,1.93705,1.93683,1.93705,7000000.0
2007-09-03 07:39:00,1.93702,1.93719,1.93696,1.93711,14000000.0
2007-09-03 07:40:00,1.93795,1.9381,1.93795,1.938,9000000.0
2007-09-03 07:41:00,1.93702,1.9372,1.93678,1.93688,24000000.0
2007-09-03 07:42:00,1.93704,1.93729,1.93683,1.93709,7000000.0
2007-09-03 07:43:00,1.93686,1.93714,1.93686,1.9369,22000000.0
2007-09-03 07:44:00,1.93713,1.93775,1.93713,1.93775,10000000.0
2007-09-03 07:45:00,1.9381,1.9381,1.93759,1.93762,15000000.0
2007-09-03 07:46:00,1.93786,1.93814,1.937,1.93812,17000000.0
2007-09-03 07:47:00,1.93791,1.93803,1.9376,1.9376,15000000.0
2007-09-03 07:48:00,1.93753,1.93823,1.93753,1.93807,10000000.0
2007-09-03 07:49:00,1.9382,1.9382,1.9379,1.93791,8000000.0
2007-09-03 07:50:00,1.93787,1.93807,1.93787,1.93807,17000000.0
2007-09-03 07:51:00,1.93808,1.93835,1.93808,1.93816,15000000.0
2007-09-03 07:52:00,1.93819,1.93845,1.93819,1.93829,29000000.0
2007-09-03 07:53:00,1.93846,1.93865,1.93843,1.93865,13000000.0
2007-09-03 07:54:00,1.93838,1.93869,1.93838,1.93855,23000000.0
2007-09-03 07:55:00,1.93859,1.93859,1.93835,1.93835,27000000.0
2007-09-03 07:56:00,1.93851,1.93863,1.93851,1.93855,18000000.0
2007-09-03 07:57:00,1.9384,1.93846,1.93812,1.93819,20000000.0
2007-09-03 07:58:00,1.93825,1.93865,1.93825,1.93865,13000000.0
2007-09-03 07:59:00,1.93866,1.93866,1.93844,1.93849,23000000.0
2007-09-03 08:00:00,1.93847,1.9386,1.93845,1.93851,31000000.0
2007-09-03 08:01:00,1.9385,1.93856,1.9384,1.93856,13000000.0
2007-09-03 08:02:00,1.93855,1.93855,1.93822,1.93822,12000000.0
2007-09-03 08:03:00,1.93827,1.93846,1.93813,1.93846,20000000.0
2007-09-03 08:04:00,1.93867,1.93867,1.9382,1.93837,30000000.0
2007-09-03 08:05:00,1.93856,1.93871,1.93856,1.93865,9000000.0
2007-09-03 08:06:00,1.93865,1.93865,1.93854,1.93854,21000000.0
2007-09-03 08:07:00,1.93852,1.93856,1.93847,1.93847,15000000.0
2007-09-03 08:08:00,1.93828,1.93845,1.93824,1.93824,25000000.0
2007-09-03 08:09:00,1.93811,1.93811,1.93783,1.93791,23000000.0
2007-09-03 08:10:00,1.93792,1.938,1.93741,1.93741,27000000.0
2007-09-03 08:11:00,1.93781,1.93781,1.93764,1.93772,18000000.0
2007-09-03 08:12:00,1.93763,1.93763,1.93745,1.9375,22000000.0
2007-09-03 08:13:00,1.9374,1.9375,1.93704,1.9375,18000000.0
2007-09-03 08:14:00,1.93728,1.93739,1.93709,1.93738,33000000.0
2007-09-03 08:15:00,1.93716,1.9376,1.93716,1.93732,21000000.0
2007-09-03 08:16:00,1.9373,1.93743,1.93728,1.93729,21000000.0
2007-09-03 08:17:00,1.93748,1.93757,1.9372,1.93728,19000000.0
2007-09-03 08:18:00,1.9371,1.93717,1.93694,1.93717,17000000.0
2007-09-03 08:19:00,1.93717,1.93718,1.93687,1.93687,16000000.0
2007-09-03 08:20:00,1.93708,1.93775,1.93708,1.93775,13000000.0
2007-09-03 08:21:00,1.93756,1.9378,1.93756,1.93773,8000000.0
2007-09-03 08:22:00,1.93792,1.93814,1.93788,1.93809,26000000.0
2007-09-03 08:23:00,1.93822,1.93854,1.93822,1.93854,16000000.0
2007-09-03 08:24:00,1.93864,1.93873,1.93858,1.93868,28000000.0
2007-09-03 08:25:00,1.93826,1.93829,1.93791,1.93816,49000000.0
2007-09-03 08:26:00,1.93818,1.93835,1.93818,1.93835,14000000.0
2007-09-03 08:27:00,1.93859,1.93864,1.93821,1.93822,31000000.0
2007-09-03 08:28:00,1.93843,1.93909,1.93843,1.93879,28000000.0
2007-09-03 08:29:00,1.93841,1.93841,1.93712,1.93712,32000000.0
2007-09-03 08:30:00,1.93729,1.93781,1.93729,1.93741,28000000.0
2007-09-03 08:31:00,1.93749,1.93749,1.93691,1.93691,40000000.0
2007-09-03 08:32:00,1.93684,1.93685,1.93669,1.93678,51000000.0
2007-09-03 08:33:00,1.93669,1.93673,1.93658,1.93658,48000000.0
2007-09-03 08:34:00,1.93659,1.93673,1.93649,1.93667,49000000.0
2007-09-03 08:35:00,1.93673,1.93699,1.93658,1.93699,39000000.0
2007-09-03 08:36:00,1.93691,1.93691,1.93567,1.93567,12000000.0
2007-09-03 08:37:00,1.9354,1.93546,1.93518,1.93546,25000000.0
2007-09-03 08:38:00,1.93527,1.93527,1.93453,1.93453,21000000.0
2007-09-03 08:39:00,1.93435,1.93435,1.93425,1.93435,23000000.0
2007-09-03 08:40:00,1.93427,1.93427,1.93407,1.93418,36000000.0
2007-09-03 08:41:00,1.93472,1.93537,1.93472,1.93497,30000000.0
2007-09-03 08:42:00,1.93451,1.93462,1.93441,1.93462,17000000.0
2007-09-03 08:43:00,1.93452,1.93452,1.93422,1.93422,23000000.0
2007-09-03 08:44:00,1.93442,1.93442,1.93406,1.93407,17000000.0
2007-09-03 08:45:00,1.93432,1.93446,1.93396,1.93396,37000000.0
2007-09-03 08:46:00,1.93396,1.93403,1.93378,1.93403,23000000.0
2007-09-03 08:47:00,1.93357,1.93357,1.93329,1.93342,25000000.0
2007-09-03 08:48:00,1.93351,1.93413,1.93351,1.93413,36000000.0
2007-09-03 08:49:00,1.9341,1.93445,1.9341,1.93445,27000000.0
2007-09-03 08:50:00,1.93413,1.93417,1.93373,1.93384,56000000.0
2007-09-03 08:51:00,1.93346,1.93346,1.93328,1.93335,32000000.0
2007-09-03 08:52:00,1.93321,1.93321,1.93236,1.93279,39000000.0
2007-09-03 08:53:00,1.93349,1.93417,1.93349,1.9341,63000000.0
2007-09-03 08:54:00,1.93454,1.93479,1.93454,1.93479,42000000.0
2007-09-03 08:55:00,1.93503,1.93529,1.935,1.93522,55000000.0
2007-09-03 08:56:00,1.93559,1.93588,1.93559,1.93584,21000000.0
2007-09-03 08:57:00,1.93594,1.93594,1.93451,1.93478,23000000.0
2007-09-03 08:58:00,1.93466,1.93485,1.93357,1.93477,18000000.0
2007-09-03 08:59:00,1.93486,1.93494,1.93483,1.93486,12000000.0
2007-09-03 09:00:00,1.93483,1.93511,1.93483,1.93511,26000000.0
2007-09-03 09:01:00,1.93503,1.93503,1.93335,1.93473,19000000.0
2007-09-03 09:02:00,1.93504,1.93504,1.93491,1.93491,15000000.0
2007-09-03 09:03:00,1.9346,1.9346,1.93442,1.93442,16000000.0
2007-09-03 09:04:00,1.93456,1.93517,1.93456,1.93511,22000000.0
2007-09-03 09:05:00,1.93518,1.93518,1.93437,1.93437,11000000.0
2007-09-03 09:06:00,1.93403,1.93436,1.93396,1.93414,31000000.0
2007-09-03 09:07:00,1.93381,1.9341,1.93379,1.93393,33000000.0
2007-09-03 09:08:00,1.933,1.933,1.93276,1.93283,17000000.0
2007-09-03 09:09:00,1.93255,1.93269,1.93249,1.93262,37000000.0
2007-09-03 09:10:00,1.93281,1.93281,1.93261,1.93272,31000000.0
2007-09-03 09:11:00,1.93301,1.93301,1.93279,1.93283,26000000.0
2007-09-03 09:12:00,1.93289,1.93314,1.93289,1.93314,41000000.0
2007-09-03 09:13:00,1.93308,1.93308,1.93273,1.93303,61000000.0
2007-09-03 09:14:00,1.93295,1.93329,1.93295,1.93313,57000000.0
2007-09-03 09:15:00,1.93266,1.93266,1.9315,1.9315,33000000.0
2007-09-03 09:16:00,1.93121,1.93138,1.93121,1.93138,39000000.0
2007-09-03 09:17:00,1.93119,1.93154,1.93115,1.93154,40000000.0
2007-09-03 09:18:00,1.93187,1.9323,1.93187,1.9323,68000000.0
2007-09-03 09:19:00,1.93226,1.93286,1.93226,1.93246,52000000.0
2007-09-03 09:20:00,1.93236,1.93274,1.93236,1.9324,37000000.0
2007-09-03 09:21:00,1.93253,1.93289,1.93246,1.93278,61000000.0
2007-09-03 09:22:00,1.93265,1.93285,1.93252,1.93256,63000000.0
2007-09-03 09:23:00,1.93264,1.93293,1.93235,1.93293,65000000.0
2007-09-03 09:24:00,1.93311,1.93311,1.93219,1.93226,47000000.0
2007-09-03 09:25:00,1.93187,1.93203,1.93167,1.93203,32000000.0
2007-09-03 09:26:00,1.93209,1.93209,1.93197,1.93209,29000000.0
2007-09-03 09:27:00,1.93214,1.93215,1.93195,1.93203,55000000.0
2007-09-03 09:28:00,1.9323,1.9323,1.93191,1.9321,46000000.0
2007-09-03 09:29:00,1.93216,1.93232,1.93215,1.93217,32000000.0
2007-09-03 09:30:00,1.93207,1.93226,1.93186,1.93189,24000000.0
2007-09-03 09:31:00,1.93177,1.93179,1.93157,1.93179,18000000.0
2007-09-03 09:32:00,1.93258,1.93336,1.93258,1.93336,35000000.0
2007-09-03 09:33:00,1.93277,1.93312,1.93277,1.93312,43000000.0
2007-09-03 09:34:00,1.93316,1.93346,1.93315,1.93346,31000000.0
2007-09-03 09:35:00,1.93331,1.93331,1.93289,1.93289,47000000.0
2007-09-03 09:36:00,1.93329,1.93332,1.93306,1.93328,34000000.0
2007-09-03 09:37:00,1.93305,1.93357,1.93302,1.93357,49000000.0
2007-09-03 09:38:00,1.93359,1.93366,1.93359,1.93361,37000000.0
2007-09-03 09:39:00,1.93341,1.93428,1.93341,1.93428,61000000.0
2007-09-03 09:40:00,1.93412,1.93429,1.93407,1.93423,46000000.0
2007-09-03 09:41:00,1.93389,1.93392,1.93354,1.93354,33000000.0
2007-09-03 09:42:00,1.93392,1.93406,1.93385,1.93399,60000000.0
2007-09-03 09:43:00,1.93399,1.93412,1.93369,1.93387,66000000.0
2007-09-03 09:44:00,1.93384,1.93384,1.93345,1.93345,21000000.0
2007-09-03 09:45:00,1.93353,1.93368,1.93349,1.93349,22000000.0
2007-09-03 09:46:00,1.93363,1.93365,1.93281,1.93281,30000000.0
2007-09-03 09:47:00,1.9329,1.93296,1.93287,1.9329,24000000.0
2007-09-03 09:48:00,1.93301,1.93318,1.93301,1.93318,34000000.0
2007-09-03 09:49:00,1.93314,1.93318,1.933,1.93318,26000000.0
2007-09-03 09:50:00,1.9332,1.93332,1.93317,1.93332,34000000.0
2007-09-03 09:51:00,1.93343,1.93361,1.93342,1.93361,56000000.0
2007-09-03 09:52:00,1.93353,1.93359,1.93327,1.93327,38000000.0
2007-09-03 09:53:00,1.93308,1.93373,1.93308,1.93373,32000000.0
2007-09-03 09:54:00,1.93368,1.93368,1.93314,1.93358,36000000.0
2007-09-03 09:55:00,1.93359,1.93383,1.93359,1.93383,38000000.0
2007-09-03 09:56:00,1.93399,1.93401,1.93382,1.93388,38000000.0
2007-09-03 09:57:00,1.93375,1.93383,1.93373,1.93375,30000000.0
2007-09-03 09:58:00,1.93389,1.9341,1.93389,1.9341,52000000.0
2007-09-03 09:59:00,1.93389,1.93458,1.93389,1.93441,32000000.0
2007-09-03 10:00:00,1.9342,1.9342,1.93397,1.93419,39000000.0
2007-09-03 10:01:00,1.93422,1.93427,1.93387,1.93387,44000000.0
2007-09-03 10:02:00,1.93387,1.93405,1.93383,1.93401,34000000.0
2007-09-03 10:03:00,1.93379,1.93379,1.93337,1.93356,47000000.0
2007-09-03 10:04:00,1.93388,1.93391,1.93387,1.93391,32000000.0
2007-09-03 10:05:00,1.93401,1.93419,1.93397,1.93397,32000000.0
2007-09-03 10:06:00,1.93417,1.93417,1.93399,1.93399,42000000.0
2007-09-03 10:07:00,1.93396,1.9341,1.9338,1.9338,51000000.0
2007-09-03 10:08:00,1.93378,1.93378,1.93355,1.93371,54000000.0
2007-09-03 10:09:00,1.93372,1.9339,1.93372,1.9339,53000000.0
2007-09-03 10:10:00,1.93377,1.93394,1.93374,1.9339,72000000.0
2007-09-03 10:11:00,1.93391,1.93404,1.93388,1.93404,61000000.0
2007-09-03 10:12:00,1.93403,1.93403,1.93377,1.93378,65000000.0
2007-09-03 10:13:00,1.93368,1.93407,1.93368,1.93407,56000000.0
2007-09-03 10:14:00,1.93404,1.93408,1.93384,1.93401,49000000.0
2007-09-03 10:15:00,1.93401,1.93401,1.93341,1.93341,46000000.0
2007-09-03 10:16:00,1.9334,1.93366,1.9334,1.93364,33000000.0
2007-09-03 10:17:00,1.93383,1.93449,1.93383,1.93438,37000000.0
2007-09-03 10:18:00,1.93432,1.93432,1.93392,1.93406,50000000.0
2007-09-03 10:19:00,1.93403,1.93403,1.93381,1.93381,59000000.0
2007-09-03 10:20:00,1.93376,1.93377,1.9337,1.93375,41000000.0
2007-09-03 10:21:00,1.93344,1.93344,1.9331,1.93313,44000000.0
2007-09-03 10:22:00,1.93313,1.93313,1.9329,1.93291,47000000.0
2007-09-03 10:23:00,1.93293,1.93345,1.93293,1.93327,58000000.0
2007-09-03 10:24:00,1.93325,1.9333,1.93324,1.93326,43000000.0
2007-09-03 10:25:00,1.93304,1.93317,1.93301,1.93313,60000000.0
2007-09-03 10:26:00,1.93334,1.93335,1.9331,1.93335,64000000.0
2007-09-03 10:27:00,1.93349,1.93369,1.93349,1.93361,54000000.0
2007-09-03 10:28:00,1.93367,1.93377,1.9336,1.93372,62000000.0
2007-09-03 10:29:00,1.93372,1.93372,1.93283,1.93283,61000000.0
2007-09-03 10:30:00,1.93294,1.93315,1.93265,1.93313,36000000.0
2007-09-03 10:31:00,1.93284,1.93284,1.93166,1.93166,39000000.0
2007-09-03 10:32:00,1.93239,1.93341,1.93192,1.93192,44000000.0
2007-09-03 10:33:00,1.9336,1.93367,1.93346,1.93367,18000000.0
2007-09-03 10:34:00,1.93371,1.93371,1.93325,1.93342,20000000.0
2007-09-03 10:35:00,1.93345,1.93395,1.93345,1.93388,23000000.0
2007-09-03 10:36:00,1.93398,1.93468,1.93398,1.93468,32000000.0
2007-09-03 10:37:00,1.93461,1.93461,1.93398,1.93398,30000000.0
2007-09-03 10:38:00,1.93421,1.93428,1.934,1.93425,26000000.0
2007-09-03 10:39:00,1.93422,1.93496,1.93416,1.93496,29000000.0
2007-09-03 10:40:00,1.93516,1.93516,1.9344,1.9344,19000000.0
2007-09-03 10:41:00,1.93439,1.93482,1.93439,1.93482,29000000.0
2007-09-03 10:42:00,1.93478,1.93483,1.93474,1.93483,38000000.0
2007-09-03 10:43:00,1.93454,1.93487,1.93418,1.93438,27000000.0
2007-09-03 10:44:00,1.93461,1.93483,1.93457,1.93461,26000000.0
2007-09-03 10:45:00,1.93456,1.93457,1.93445,1.93454,27000000.0
2007-09-03 10:46:00,1.93473,1.9359,1.93473,1.9359,35000000.0
2007-09-03 10:47:00,1.93578,1.9358,1.93547,1.93547,23000000.0
2007-09-03 10:48:00,1.93604,1.93752,1.93604,1.93752,44000000.0
2007-09-03 10:49:00,1.93766,1.93785,1.9375,1.9375,36000000.0
2007-09-03 10:50:00,1.93772,1.93789,1.93748,1.93775,47000000.0
2007-09-03 10:51:00,1.93742,1.93742,1.93713,1.9373,45000000.0
2007-09-03 10:52:00,1.93701,1.93738,1.93699,1.93738,33000000.0
2007-09-03 10:53:00,1.93812,1.93869,1.93812,1.93869,46000000.0
2007-09-03 10:54:00,1.9387,1.93884,1.93833,1.93871,35000000.0
2007-09-03 10:55:00,1.93869,1.93869,1.93851,1.93869,37000000.0
2007-09-03 10:56:00,1.93861,1.93879,1.9385,1.93854,33000000.0
2007-09-03 10:57:00,1.93868,1.93886,1.93864,1.9387,33000000.0
2007-09-03 10:58:00,1.93898,1.93898,1.93753,1.93833,26000000.0
2007-09-03 10:59:00,1.93857,1.93857,1.93811,1.93811,47000000.0
2007-09-03 11:00:00,1.93805,1.93827,1.93805,1.93821,39000000.0
2007-09-03 11:01:00,1.93849,1.93849,1.93826,1.93834,45000000.0
2007-09-03 11:02:00,1.93858,1.93858,1.9385,1.93852,17000000.0
2007-09-03 11:03:00,1.93876,1.93876,1.93855,1.93869,37000000.0
2007-09-03 11:04:00,1.93874,1.93903,1.93874,1.93903,40000000.0
2007-09-03 11:05:00,1.93904,1.93908,1.93893,1.93907,18000000.0
2007-09-03 11:06:00,1.93909,1.93909,1.93893,1.93908,19000000.0
2007-09-03 11:07:00,1.93888,1.93901,1.93871,1.93885,30000000.0
2007-09-03 11:08:00,1.93862,1.93884,1.93861,1.93884,30000000.0
2007-09-03 11:09:00,1.93883,1.93883,1.93854,1.93861,45000000.0
2007-09-03 11:10:00,1.93863,1.93882,1.93857,1.93864,35000000.0
2007-09-03 11:11:00,1.93841,1.93841,1.93775,1.93775,46000000.0
2007-09-03 11:12:00,1.93791,1.93819,1.93785,1.93786,55000000.0
2007-09-03 11:13:00,1.93788,1.93792,1.93758,1.93758,59000000.0
2007-09-03 11:14:00,1.93759,1.93795,1.93759,1.93795,41000000.0
2007-09-03 11:15:00,1.93787,1.93799,1.93777,1.9378,34000000.0
2007-09-03 11:16:00,1.9377,1.93806,1.93766,1.93766,20000000.0
2007-09-03 11:17:00,1.93784,1.93802,1.93777,1.93797,57000000.0
2007-09-03 11:18:00,1.93817,1.93863,1.93817,1.93853,44000000.0
2007-09-03 11:19:00,1.93873,1.93904,1.9387,1.939,63000000.0
2007-09-03 11:20:00,1.93887,1.93887,1.93793,1.93801,43000000.0
2007-09-03 11:21:00,1.93815,1.93844,1.93815,1.93844,34000000.0
2007-09-03 11:22:00,1.93856,1.93859,1.93845,1.9385,56000000.0
2007-09-03 11:23:00,1.93851,1.93874,1.93851,1.93854,43000000.0
2007-09-03 11:24:00,1.93851,1.93858,1.93841,1.93856,53000000.0
2007-09-03 11:25:00,1.93815,1.9391,1.93813,1.9391,29000000.0
2007-09-03 11:26:00,1.93844,1.9386,1.9384,1.9384,41000000.0
2007-09-03 11:27:00,1.9384,1.93858,1.93837,1.9385,34000000.0
2007-09-03 11:28:00,1.9385,1.9385,1.93748,1.93748,36000000.0
2007-09-03 11:29:00,1.93703,1.93718,1.93657,1.93718,43000000.0
2007-09-03 11:30:00,1.93724,1.93728,1.93716,1.93727,24000000.0
2007-09-03 11:31:00,1.93747,1.93747,1.9369,1.9369,34000000.0
2007-09-03 11:32:00,1.93686,1.93686,1.93676,1.93677,46000000.0
2007-09-03 11:33:00,1.93645,1.93645,1.93635,1.93637,41000000.0
2007-09-03 11:34:00,1.93637,1.93642,1.93625,1.9364,28000000.0
2007-09-03 11:35:00,1.93647,1.93679,1.93627,1.93627,44000000.0
2007-09-03 11:36:00,1.93611,1.93623,1.93597,1.93606,48000000.0
2007-09-03 11:37:00,1.93618,1.93661,1.93618,1.93661,50000000.0
2007-09-03 11:38:00,1.93708,1.93762,1.93708,1.93744,37000000.0
2007-09-03 11:39:00,1.93718,1.93757,1.93687,1.93687,52000000.0
2007-09-03 11:40:00,1.93705,1.93708,1.93694,1.93707,27000000.0
2007-09-03 11:41:00,1.93716,1.93801,1.93716,1.93761,49000000.0
2007-09-03 11:42:00,1.93751,1.93761,1.93751,1.93761,22000000.0
2007-09-03 11:43:00,1.93752,1.93755,1.93733,1.93755,45000000.0
2007-09-03 11:44:00,1.93756,1.93767,1.93745,1.93754,42000000.0
2007-09-03 11:45:00,1.9374,1.9374,1.9366,1.93695,41000000.0
2007-09-03 11:46:00,1.93664,1.93664,1.93613,1.93613,38000000.0
2007-09-03 11:47:00,1.93628,1.93682,1.93628,1.93661,22000000.0
2007-09-03 11:48:00,1.93713,1.9373,1.93708,1.93728,27000000.0
2007-09-03 11:49:00,1.93694,1.93791,1.93694,1.93791,41000000.0
2007-09-03 11:50:00,1.93848,1.93921,1.93848,1.93891,44000000.0
2007-09-03 11:51:00,1.93939,1.93949,1.93931,1.93935,37000000.0
2007-09-03 11:52:00,1.93898,1.93898,1.93825,1.93825,37000000.0
2007-09-03 11:53:00,1.93823,1.93843,1.93823,1.93843,33000000.0
2007-09-03 11:54:00,1.93869,1.93874,1.93858,1.93871,37000000.0
2007-09-03 11:55:00,1.93879,1.93899,1.93879,1.93891,38000000.0
2007-09-03 11:56:00,1.93864,1.93903,1.93864,1.93903,51000000.0
2007-09-03 11:57:00,1.93895,1.93926,1.93895,1.93911,29000000.0
2007-09-03 11:58:00,1.93936,1.93936,1.93912,1.93912,31000000.0
2007-09-03 11:59:00,1.93908,1.93908,1.93869,1.93869,51000000.0
2007-09-03 12:00:00,1.93828,1.93863,1.93828,1.93833,23000000.0
2007-09-03 12:01:00,1.93832,1.93851,1.93832,1.93849,24000000.0
2007-09-03 12:02:00,1.93859,1.93864,1.93853,1.93862,34000000.0
2007-09-03 12:03:00,1.93872,1.93872,1.93845,1.93845,36000000.0
2007-09-03 12:04:00,1.93854,1.93871,1.93831,1.93831,33000000.0
2007-09-03 12:05:00,1.93807,1.93856,1.93807,1.93846,26000000.0
2007-09-03 12:06:00,1.93825,1.93825,1.9378,1.93785,15000000.0
2007-09-03 12:07:00,1.93798,1.9381,1.93791,1.9381,23000000.0
2007-09-03 12:08:00,1.93815,1.93835,1.93812,1.93825,37000000.0
2007-09-03 12:09:00,1.93811,1.93839,1.93811,1.93839,11000000.0
2007-09-03 12:10:00,1.93842,1.93843,1.93819,1.93842,25000000.0
2007-09-03 12:11:00,1.93828,1.9383,1.93807,1.93824,33000000.0
2007-09-03 12:12:00,1.93827,1.93834,1.93823,1.93825,31000000.0
2007-09-03 12:13:00,1.9374,1.93806,1.9374,1.93777,24000000.0
2007-09-03 12:14:00,1.93827,1.93843,1.93825,1.93843,36000000.0
2007-09-03 12:15:00,1.9385,1.9385,1.93841,1.93845,29000000.0
2007-09-03 12:16:00,1.93854,1.93855,1.93844,1.93847,30000000.0
2007-09-03 12:17:00,1.93843,1.93855,1.93843,1.93854,41000000.0
2007-09-03 12:18:00,1.9385,1.93856,1.93835,1.93856,43000000.0
2007-09-03 12:19:00,1.93849,1.93854,1.93832,1.93851,37000000.0
2007-09-03 12:20:00,1.93851,1.9386,1.93832,1.93832,40000000.0
2007-09-03 12:21:00,1.9384,1.93851,1.93829,1.93851,61000000.0
2007-09-03 12:22:00,1.93856,1.93857,1.93835,1.93835,24000000.0
2007-09-03 12:23:00,1.93794,1.93794,1.9376,1.93764,23000000.0
2007-09-03 12:24:00,1.93787,1.93795,1.93754,1.93795,30000000.0
2007-09-03 12:25:00,1.93778,1.93788,1.93776,1.93785,22000000.0
2007-09-03 12:26:00,1.93785,1.93796,1.93785,1.93794,32000000.0
2007-09-03 12:27:00,1.93808,1.93888,1.93808,1.93888,25000000.0
2007-09-03 12:28:00,1.93897,1.93903,1.93894,1.93903,58000000.0
2007-09-03 12:29:00,1.93913,1.93928,1.93664,1.93735,71000000.0
2007-09-03 12:30:00,1.93902,1.9392,1.93712,1.9392,47000000.0
2007-09-03 12:31:00,1.93902,1.93906,1.93892,1.93898,55000000.0
2007-09-03 12:32:00,1.93901,1.93908,1.93899,1.93905,32000000.0
2007-09-03 12:33:00,1.93901,1.93905,1.9389,1.9389,40000000.0
2007-09-03 12:34:00,1.93898,1.93899,1.93891,1.93891,14000000.0
2007-09-03 12:36:00,1.93964,1.93964,1.93873,1.93883,36000000.0
2007-09-03 12:37:00,1.93813,1.93939,1.93813,1.93939,22000000.0
2007-09-03 12:38:00,1.93879,1.93879,1.93819,1.93819,12000000.0
2007-09-03 12:39:00,1.93817,1.93856,1.93777,1.93783,20000000.0
2007-09-03 12:40:00,1.93831,1.93831,1.9379,1.9379,16000000.0
2007-09-03 12:41:00,1.93789,1.93816,1.93789,1.93816,10000000.0
2007-09-03 12:42:00,1.9385,1.9385,1.93821,1.93841,26000000.0
2007-09-03 12:43:00,1.9387,1.9389,1.9387,1.9389,9000000.0
2007-09-03 12:44:00,1.93888,1.93893,1.93887,1.93893,21000000.0
2007-09-03 12:45:00,1.9389,1.9389,1.9388,1.93885,30000000.0
2007-09-03 12:46:00,1.93822,1.93866,1.93744,1.93866,41000000.0
2007-09-03 12:47:00,1.93821,1.93821,1.93811,1.93811,26000000.0
2007-09-03 12:48:00,1.93982,1.94016,1.93867,1.94016,27000000.0
2007-09-03 12:49:00,1.93902,1.93917,1.93899,1.93899,36000000.0
2007-09-03 12:50:00,1.9391,1.93916,1.93894,1.93907,34000000.0
2007-09-03 12:51:00,1.9389,1.93895,1.93871,1.93871,25000000.0
2007-09-03 12:52:00,1.93892,1.93939,1.93825,1.93939,26000000.0
2007-09-03 12:53:00,1.93993,1.93993,1.93871,1.93963,16000000.0
2007-09-03 12:54:00,1.93888,1.9391,1.93888,1.93893,28000000.0
2007-09-03 12:55:00,1.93869,1.93881,1.93853,1.93864,29000000.0
2007-09-03 12:56:00,1.9387,1.9387,1.93802,1.93861,30000000.0
2007-09-03 12:57:00,1.93807,1.93824,1.93763,1.93763,26000000.0
2007-09-03 12:58:00,1.93781,1.93791,1.9377,1.93791,14000000.0
2007-09-03 12:59:00,1.93815,1.93856,1.93803,1.93803,32000000.0
2007-09-03 13:00:00,1.93798,1.93859,1.93798,1.93859,20000000.0
2007-09-03 13:01:00,1.9384,1.93863,1.93815,1.93815,31000000.0
2007-09-03 13:02:00,1.93863,1.93892,1.93854,1.93892,12000000.0
2007-09-03 13:03:00,1.93877,1.93912,1.93877,1.93898,21000000.0
2007-09-03 13:04:00,1.93901,1.93901,1.93879,1.93893,7000000.0
2007-09-03 13:05:00,1.93926,1.93952,1.93919,1.93944,17000000.0
2007-09-03 13:06:00,1.93928,1.94003,1.93928,1.93986,22000000.0
2007-09-03 13:07:00,1.9396,1.93967,1.93944,1.93967,17000000.0
2007-09-03 13:08:00,1.9394,1.93941,1.9392,1.93941,37000000.0
2007-09-03 13:09:00,1.9396,1.93976,1.93958,1.93965,33000000.0
2007-09-03 13:10:00,1.93957,1.9396,1.93933,1.93934,32000000.0
2007-09-03 13:11:00,1.93925,1.93925,1.93867,1.93867,21000000.0
2007-09-03 13:12:00,1.93842,1.9386,1.93842,1.9386,7000000.0
2007-09-03 13:13:00,1.93862,1.93862,1.93836,1.93836,11000000.0
2007-09-03 13:14:00,1.93847,1.93875,1.93847,1.93875,33000000.0
2007-09-03 13:15:00,1.93859,1.93859,1.93787,1.9379,25000000.0
2007-09-03 13:16:00,1.93793,1.93857,1.93793,1.93853,20000000.0
2007-09-03 13:17:00,1.93836,1.93842,1.93835,1.93836,19000000.0
2007-09-03 13:18:00,1.93818,1.93837,1.93812,1.93815,41000000.0
2007-09-03 13:19:00,1.93812,1.93847,1.93812,1.93847,36000000.0
2007-09-03 13:20:00,1.93845,1.9385,1.93834,1.93847,36000000.0
2007-09-03 13:21:00,1.9383,1.9388,1.9383,1.9388,54000000.0
2007-09-03 13:22:00,1.93843,1.93875,1.93843,1.93875,41000000.0
2007-09-03 13:23:00,1.93844,1.93892,1.93844,1.93892,11000000.0
2007-09-03 13:24:00,1.93913,1.93913,1.93844,1.93844,23000000.0
2007-09-03 13:25:00,1.9387,1.93876,1.93856,1.93876,25000000.0
2007-09-03 13:26:00,1.93874,1.93874,1.93829,1.93829,20000000.0
2007-09-03 13:27:00,1.93821,1.93821,1.93808,1.93819,32000000.0
2007-09-03 13:28:00,1.93834,1.93837,1.93815,1.93837,26000000.0
2007-09-03 13:29:00,1.93847,1.9385,1.93823,1.9385,25000000.0
2007-09-03 13:30:00,1.9385,1.9385,1.93819,1.93832,16000000.0
2007-09-03 13:31:00,1.9376,1.9377,1.93745,1.9377,21000000.0
2007-09-03 13:32:00,1.93845,1.93866,1.93838,1.93838,28000000.0
2007-09-03 13:33:00,1.93848,1.93858,1.93839,1.93858,18000000.0
2007-09-03 13:34:00,1.93839,1.93861,1.93834,1.93861,35000000.0
2007-09-03 13:35:00,1.93863,1.9387,1.93855,1.93866,10000000.0
2007-09-03 13:36:00,1.93862,1.93866,1.93849,1.93855,40000000.0
2007-09-03 13:37:00,1.93855,1.93861,1.93831,1.93837,22000000.0
2007-09-03 13:38:00,1.93861,1.93861,1.93835,1.93842,39000000.0
2007-09-03 13:39:00,1.93832,1.93832,1.93813,1.93815,32000000.0
2007-09-03 13:40:00,1.93818,1.93883,1.93818,1.93883,35000000.0
2007-09-03 13:41:00,1.93883,1.93883,1.93834,1.93866,27000000.0
2007-09-03 13:42:00,1.93866,1.93888,1.93866,1.93888,32000000.0
2007-09-03 13:43:00,1.93869,1.93869,1.93833,1.93837,26000000.0
2007-09-03 13:44:00,1.93826,1.9387,1.93826,1.9387,25000000.0
2007-09-03 13:45:00,1.93875,1.93875,1.93848,1.93848,21000000.0
2007-09-03 13:46:00,1.93816,1.93816,1.93769,1.93781,13000000.0
2007-09-03 13:47:00,1.93764,1.93774,1.93744,1.93766,22000000.0
2007-09-03 13:48:00,1.93777,1.93777,1.93749,1.93755,21000000.0
2007-09-03 13:49:00,1.93752,1.9376,1.93744,1.93746,24000000.0
2007-09-03 13:50:00,1.93785,1.9379,1.93775,1.93787,27000000.0
2007-09-03 13:51:00,1.93797,1.93834,1.93797,1.93816,27000000.0
2007-09-03 13:52:00,1.93806,1.93825,1.93806,1.93816,31000000.0
2007-09-03 13:53:00,1.93818,1.93846,1.93818,1.93846,31000000.0
2007-09-03 13:54:00,1.9387,1.9387,1.93834,1.93854,28000000.0
2007-09-03 13:55:00,1.9385,1.9385,1.93845,1.93849,33000000.0
2007-09-03 13:56:00,1.93858,1.93858,1.93852,1.93858,23000000.0
2007-09-03 13:57:00,1.93854,1.93857,1.93849,1.93857,19000000.0
2007-09-03 13:58:00,1.93866,1.93888,1.93842,1.93888,30000000.0
2007-09-03 13:59:00,1.93851,1.93863,1.9385,1.93858,39000000.0
2007-09-03 14:00:00,1.93867,1.93954,1.93867,1.93954,30000000.0
2007-09-03 14:01:00,1.93972,1.93995,1.93963,1.93995,16000000.0
2007-09-03 14:02:00,1.94,1.94002,1.93982,1.94002,34000000.0
2007-09-03 14:03:00,1.93878,1.9401,1.93878,1.9401,24000000.0
2007-09-03 14:04:00,1.93991,1.93991,1.93963,1.93975,20000000.0
2007-09-03 14:05:00,1.93963,1.93963,1.93942,1.93942,31000000.0
2007-09-03 14:06:00,1.93927,1.93953,1.93927,1.93953,28000000.0
2007-09-03 14:07:00,1.93962,1.93966,1.93941,1.93941,32000000.0
2007-09-03 14:08:00,1.93912,1.93912,1.93841,1.93841,22000000.0
2007-09-03 14:09:00,1.93825,1.93847,1.93825,1.93847,15000000.0
2007-09-03 14:10:00,1.93851,1.93869,1.93851,1.93869,24000000.0
2007-09-03 14:11:00,1.93873,1.93875,1.93867,1.93874,22000000.0
2007-09-03 14:12:00,1.93882,1.93893,1.93882,1.93892,17000000.0
2007-09-03 14:13:00,1.9388,1.93892,1.93879,1.93892,19000000.0
2007-09-03 14:14:00,1.93867,1.93867,1.93804,1.93804,22000000.0
2007-09-03 14:15:00,1.93829,1.93858,1.93825,1.93858,26000000.0
2007-09-03 14:16:00,1.9384,1.93848,1.93831,1.93841,10000000.0
2007-09-03 14:17:00,1.93745,1.93861,1.93745,1.93861,8000000.0
2007-09-03 14:18:00,1.93915,1.93915,1.9388,1.9388,13000000.0
2007-09-03 14:19:00,1.93768,1.93768,1.93755,1.93765,29000000.0
2007-09-03 14:20:00,1.93871,1.93875,1.93867,1.93868,15000000.0
2007-09-03 14:21:00,1.93864,1.93876,1.93849,1.93849,18000000.0
2007-09-03 14:22:00,1.93868,1.93877,1.93868,1.93877,10000000.0
2007-09-03 14:23:00,1.93873,1.93878,1.93858,1.93878,24000000.0
2007-09-03 14:24:00,1.93875,1.93875,1.93863,1.93867,17000000.0
2007-09-03 14:25:00,1.93876,1.93895,1.93876,1.93887,31000000.0
2007-09-03 14:26:00,1.93861,1.93863,1.93858,1.93858,14000000.0
2007-09-03 14:27:00,1.93854,1.93854,1.93842,1.93843,14000000.0
2007-09-03 14:28:00,1.93836,1.93836,1.9382,1.9382,9000000.0
2007-09-03 14:29:00,1.93809,1.93809,1.93764,1.93764,7000000.0
2007-09-03 14:30:00,1.9377,1.93806,1.9377,1.93802,17000000.0
2007-09-03 14:31:00,1.93832,1.93896,1.93832,1.93896,21000000.0
2007-09-03 14:32:00,1.93938,1.93939,1.93911,1.93911,8000000.0
2007-09-03 14:33:00,1.93919,1.93939,1.93914,1.93939,10000000.0
2007-09-03 14:34:00,1.9394,1.93957,1.9394,1.93944,11000000.0
2007-09-03 14:35:00,1.93952,1.93952,1.93917,1.93931,7000000.0
2007-09-03 14:36:00,1.93924,1.93934,1.93909,1.93909,8000000.0
2007-09-03 14:37:00,1.93914,1.93914,1.93887,1.93901,11000000.0
2007-09-03 14:38:00,1.93923,1.94011,1.93923,1.94011,7000000.0
2007-09-03 14:39:00,1.94028,1.94028,1.94,1.94,8000000.0
2007-09-03 14:40:00,1.93979,1.94006,1.93979,1.94,8000000.0
2007-09-03 14:41:00,1.93997,1.94,1.93983,1.93994,10000000.0
2007-09-03 14:42:00,1.94003,1.94019,1.9398,1.94019,9000000.0
2007-09-03 14:43:00,1.94001,1.94007,1.93972,1.94007,8000000.0
2007-09-03 14:44:00,1.94011,1.94011,1.93907,1.93975,8000000.0
2007-09-03 14:45:00,1.94005,1.94005,1.93978,1.93989,7000000.0
2007-09-03 14:46:00,1.94006,1.94011,1.93994,1.93995,9000000.0
2007-09-03 14:47:00,1.93982,1.93984,1.93955,1.93971,8000000.0
2007-09-03 14:48:00,1.9397,1.93977,1.93949,1.93976,8000000.0
2007-09-03 14:49:00,1.93994,1.94005,1.93988,1.94002,9000000.0
2007-09-03 14:50:00,1.93993,1.93998,1.93973,1.93996,7000000.0
2007-09-03 14:51:00,1.93982,1.93986,1.93969,1.93986,10000000.0
2007-09-03 14:52:00,1.93985,1.93985,1.93967,1.93967,7000000.0
2007-09-03 14:53:00,1.9397,1.93974,1.93958,1.93974,7000000.0
2007-09-03 14:54:00,1.9398,1.93991,1.9397,1.93973,8000000.0
2007-09-03 14:55:00,1.93963,1.94028,1.93954,1.94028,7000000.0
2007-09-03 14:56:00,1.94007,1.94011,1.93995,1.93999,8000000.0
2007-09-03 14:57:00,1.93999,1.94002,1.93984,1.93994,7000000.0
2007-09-03 14:58:00,1.93972,1.93994,1.93972,1.93993,8000000.0
2007-09-03 14:59:00,1.93998,1.94004,1.93993,1.94001,8000000.0
2007-09-03 15:00:00,1.94005,1.94005,1.93986,1.94005,7000000.0
2007-09-03 15:01:00,1.94017,1.94052,1.94013,1.94014,8000000.0
2007-09-03 15:02:00,1.94016,1.94027,1.94014,1.94022,7000000.0
2007-09-03 15:03:00,1.94015,1.94017,1.94004,1.94017,7000000.0
2007-09-03 15:04:00,1.94017,1.94028,1.93988,1.94028,8000000.0
2007-09-03 15:05:00,1.94011,1.94028,1.9401,1.9401,7000000.0
2007-09-03 15:06:00,1.93972,1.93972,1.93952,1.9397,8000000.0
2007-09-03 15:07:00,1.93973,1.93973,1.9393,1.93956,11000000.0
2007-09-03 15:08:00,1.93942,1.93966,1.93942,1.93964,8000000.0
2007-09-03 15:09:00,1.93951,1.93955,1.93934,1.93939,7000000.0
2007-09-03 15:10:00,1.93928,1.93955,1.93928,1.93955,7000000.0
2007-09-03 15:11:00,1.93964,1.93968,1.93946,1.93946,11000000.0
2007-09-03 15:12:00,1.93936,1.9395,1.93917,1.9395,10000000.0
2007-09-03 15:13:00,1.93949,1.93966,1.93944,1.93946,9000000.0
2007-09-03 15:14:00,1.93939,1.93952,1.93913,1.93947,10000000.0
2007-09-03 15:15:00,1.93972,1.93972,1.93926,1.93937,8000000.0
2007-09-03 15:16:00,1.93921,1.93939,1.93919,1.93919,9000000.0
2007-09-03 15:17:00,1.93918,1.93918,1.93896,1.93899,9000000.0
2007-09-03 15:18:00,1.93885,1.93885,1.93848,1.93848,8000000.0
2007-09-03 15:19:00,1.93849,1.93879,1.93849,1.93879,7000000.0
2007-09-03 15:20:00,1.93886,1.939,1.93838,1.93838,9000000.0
2007-09-03 15:21:00,1.93831,1.93846,1.9381,1.9383,8000000.0
2007-09-03 15:22:00,1.9384,1.9384,1.93804,1.93804,9000000.0
2007-09-03 15:23:00,1.93816,1.9383,1.93816,1.93816,8000000.0
2007-09-03 15:24:00,1.93854,1.93856,1.93849,1.93856,8000000.0
2007-09-03 15:25:00,1.93857,1.93857,1.93842,1.93842,7000000.0
2007-09-03 15:26:00,1.93848,1.93865,1.93848,1.93861,7000000.0
2007-09-03 15:27:00,1.93873,1.93892,1.93873,1.93876,7000000.0
2007-09-03 15:28:00,1.93884,1.93884,1.93872,1.93875,11000000.0
2007-09-03 15:29:00,1.93872,1.93872,1.93845,1.93861,7000000.0
2007-09-03 15:30:00,1.93856,1.93877,1.93851,1.93877,9000000.0
2007-09-03 15:31:00,1.93879,1.93879,1.93832,1.9385,9000000.0
2007-09-03 15:32:00,1.93855,1.9387,1.93848,1.93858,10000000.0
2007-09-03 15:33:00,1.93859,1.93859,1.93844,1.93844,8000000.0
2007-09-03 15:34:00,1.93846,1.9386,1.93841,1.93856,9000000.0
2007-09-03 15:35:00,1.93868,1.93886,1.93863,1.93886,7000000.0
2007-09-03 15:36:00,1.93857,1.93876,1.9384,1.93869,7000000.0
2007-09-03 15:37:00,1.93811,1.93876,1.93811,1.93862,8000000.0
2007-09-03 15:38:00,1.93683,1.93867,1.93683,1.93849,7000000.0
2007-09-03 15:39:00,1.93889,1.93893,1.93873,1.93892,10000000.0
2007-09-03 15:40:00,1.93885,1.93885,1.93829,1.93829,9000000.0
2007-09-03 15:41:00,1.93867,1.93886,1.93847,1.93886,11000000.0
2007-09-03 15:42:00,1.939,1.939,1.93889,1.93898,8000000.0
2007-09-03 15:43:00,1.93906,1.93906,1.93868,1.93888,8000000.0
2007-09-03 15:44:00,1.93885,1.93893,1.93869,1.93882,8000000.0
2007-09-03 15:45:00,1.93887,1.93887,1.93859,1.93859,8000000.0
2007-09-03 15:46:00,1.93849,1.93866,1.93828,1.93866,10000000.0
2007-09-03 15:47:00,1.93861,1.93879,1.9386,1.93874,7000000.0
2007-09-03 15:48:00,1.93867,1.93885,1.93792,1.93885,7000000.0
2007-09-03 15:49:00,1.93868,1.93891,1.93868,1.93884,8000000.0
2007-09-03 15:50:00,1.93887,1.93904,1.93873,1.93904,8000000.0
2007-09-03 15:51:00,1.93902,1.9391,1.93892,1.93903,9000000.0
2007-09-03 15:52:00,1.93899,1.93918,1.93893,1.93918,7000000.0
2007-09-03 15:53:00,1.93878,1.93878,1.9386,1.93871,7000000.0
2007-09-03 15:54:00,1.9386,1.93861,1.93846,1.93859,11000000.0
2007-09-03 15:55:00,1.93878,1.93983,1.93878,1.93983,9000000.0
2007-09-03 15:56:00,1.93981,1.93981,1.93898,1.93898,7000000.0
2007-09-03 15:57:00,1.93897,1.93897,1.93866,1.93867,10000000.0
2007-09-03 15:58:00,1.93858,1.93888,1.93858,1.93882,10000000.0
2007-09-03 15:59:00,1.93894,1.93894,1.93875,1.9388,7000000.0
2007-09-03 16:00:00,1.93897,1.93925,1.93897,1.93925,7000000.0
2007-09-03 16:01:00,1.93916,1.93916,1.93897,1.93901,9000000.0
2007-09-03 16:02:00,1.93896,1.93933,1.93896,1.93933,8000000.0
2007-09-03 16:03:00,1.9393,1.9393,1.93893,1.93893,11000000.0
2007-09-03 16:04:00,1.93862,1.93876,1.93858,1.93876,8000000.0
2007-09-03 16:05:00,1.93885,1.93888,1.93852,1.93858,9000000.0
2007-09-03 16:06:00,1.93872,1.93875,1.93858,1.93864,10000000.0
2007-09-03 16:07:00,1.93876,1.93885,1.93868,1.93868,10000000.0
2007-09-03 16:08:00,1.93865,1.93865,1.93821,1.93845,8000000.0
2007-09-03 16:09:00,1.93791,1.93792,1.93781,1.93784,7000000.0
2007-09-03 16:10:00,1.93808,1.93818,1.93804,1.93805,7000000.0
2007-09-03 16:11:00,1.93704,1.93768,1.93704,1.93706,10000000.0
2007-09-03 16:12:00,1.93792,1.93803,1.93785,1.93791,9000000.0
2007-09-03 16:13:00,1.93756,1.93763,1.93744,1.93744,7000000.0
2007-09-03 16:14:00,1.93764,1.93771,1.93725,1.93725,11000000.0
2007-09-03 16:15:00,1.93745,1.93777,1.93745,1.93777,7000000.0
2007-09-03 16:16:00,1.93743,1.93767,1.93743,1.93764,7000000.0
2007-09-03 16:17:00,1.93787,1.93804,1.93783,1.93796,11000000.0
2007-09-03 16:18:00,1.93843,1.93883,1.93843,1.93861,11000000.0
2007-09-03 16:19:00,1.93824,1.93929,1.93824,1.93929,11000000.0
2007-09-03 16:20:00,1.93954,1.93964,1.93949,1.93949,9000000.0
2007-09-03 16:21:00,1.93967,1.94008,1.93966,1.94008,9000000.0
2007-09-03 16:22:00,1.94031,1.94031,1.93952,1.93975,8000000.0
2007-09-03 16:23:00,1.93936,1.93936,1.93908,1.9391,8000000.0
2007-09-03 16:24:00,1.93899,1.939,1.9387,1.93897,10000000.0
2007-09-03 16:25:00,1.93901,1.93901,1.93876,1.9388,7000000.0
2007-09-03 16:26:00,1.93892,1.9391,1.93884,1.9391,7000000.0
2007-09-03 16:27:00,1.93913,1.93924,1.93908,1.93924,11000000.0
2007-09-03 16:28:00,1.93929,1.93964,1.93929,1.93951,11000000.0
2007-09-03 16:29:00,1.93972,1.93972,1.93956,1.93959,7000000.0
2007-09-03 16:30:00,1.93955,1.93955,1.93921,1.93955,8000000.0
2007-09-03 16:31:00,1.93947,1.93947,1.93912,1.93931,7000000.0
2007-09-03 16:32:00,1.93937,1.93938,1.93922,1.93938,8000000.0
2007-09-03 16:33:00,1.93925,1.93941,1.93924,1.93926,11000000.0
2007-09-03 16:34:00,1.93932,1.93955,1.93932,1.93935,8000000.0
2007-09-03 16:35:00,1.93973,1.94006,1.93973,1.94006,7000000.0
2007-09-03 16:36:00,1.94042,1.94055,1.94036,1.94036,8000000.0
2007-09-03 16:37:00,1.94065,1.94065,1.94044,1.94052,8000000.0
2007-09-03 16:38:00,1.94045,1.94045,1.93988,1.93988,7000000.0
2007-09-03 16:39:00,1.93997,1.93997,1.93953,1.93953,8000000.0
2007-09-03 16:40:00,1.9394,1.9394,1.93912,1.93925,11000000.0
2007-09-03 16:41:00,1.93948,1.9396,1.93934,1.93959,10000000.0
2007-09-03 16:42:00,1.9395,1.93962,1.93944,1.93962,7000000.0
2007-09-03 16:43:00,1.93964,1.93964,1.93939,1.93945,7000000.0
2007-09-03 16:44:00,1.93927,1.93938,1.93913,1.93923,7000000.0
2007-09-03 16:45:00,1.93919,1.93934,1.93918,1.93931,11000000.0
2007-09-03 16:46:00,1.93928,1.93929,1.9389,1.9392,11000000.0
2007-09-03 16:47:00,1.93916,1.93916,1.93872,1.93872,7000000.0
2007-09-03 16:48:00,1.93885,1.93886,1.93855,1.93886,10000000.0
2007-09-03 16:49:00,1.93894,1.93918,1.93887,1.93918,8000000.0
2007-09-03 16:50:00,1.93916,1.93916,1.93842,1.93842,8000000.0
2007-09-03 16:51:00,1.93829,1.93851,1.93827,1.93851,9000000.0
2007-09-03 16:52:00,1.93896,1.93981,1.93896,1.93981,7000000.0
2007-09-03 16:53:00,1.93989,1.93989,1.93951,1.93951,8000000.0
2007-09-03 16:54:00,1.93989,1.94136,1.93989,1.94136,7000000.0
2007-09-03 16:55:00,1.94171,1.94241,1.94168,1.94241,11000000.0
2007-09-03 16:56:00,1.94225,1.94225,1.94097,1.94097,11000000.0
2007-09-03 16:57:00,1.94068,1.94068,1.93932,1.93932,7000000.0
2007-09-03 16:58:00,1.93899,1.93938,1.93896,1.93911,8000000.0
2007-09-03 16:59:00,1.93793,1.93976,1.93793,1.93911,7000000.0
2007-09-03 17:00:00,1.93884,1.93884,1.93811,1.93811,11000000.0
2007-09-03 17:01:00,1.93836,1.9388,1.93836,1.9388,7000000.0
2007-09-03 17:02:00,1.93878,1.93892,1.93878,1.93879,8000000.0
2007-09-03 17:03:00,1.93909,1.93919,1.93727,1.93897,7000000.0
2007-09-03 17:04:00,1.93923,1.93929,1.93915,1.93915,7000000.0
2007-09-03 17:05:00,1.93917,1.93917,1.93871,1.93871,10000000.0
2007-09-03 17:06:00,1.9386,1.93877,1.93836,1.93877,9000000.0
2007-09-03 17:07:00,1.93887,1.93887,1.93763,1.93763,8000000.0
2007-09-03 17:08:00,1.93745,1.93745,1.93724,1.93724,9000000.0
2007-09-03 17:09:00,1.93724,1.93753,1.93724,1.93753,8000000.0
2007-09-03 17:10:00,1.93733,1.93749,1.93718,1.93749,9000000.0
2007-09-03 17:11:00,1.93791,1.93791,1.93753,1.93753,8000000.0
2007-09-03 17:12:00,1.93756,1.93793,1.93748,1.93768,7000000.0
2007-09-03 17:13:00,1.93769,1.9378,1.93765,1.93766,8000000.0
2007-09-03 17:14:00,1.93777,1.93789,1.93756,1.93757,8000000.0
2007-09-03 17:15:00,1.93738,1.93742,1.93725,1.93737,7000000.0
2007-09-03 17:16:00,1.93729,1.93761,1.93726,1.93761,10000000.0
2007-09-03 17:17:00,1.93759,1.93793,1.93759,1.93793,7000000.0
2007-09-03 17:18:00,1.93795,1.93795,1.93755,1.93755,9000000.0
2007-09-03 17:19:00,1.93797,1.93829,1.93797,1.93814,7000000.0
2007-09-03 17:20:00,1.93804,1.93804,1.93715,1.93715,8000000.0
2007-09-03 17:21:00,1.93676,1.93688,1.93674,1.93687,10000000.0
2007-09-03 17:22:00,1.93662,1.93681,1.93662,1.93673,8000000.0
2007-09-03 17:23:00,1.9366,1.9366,1.93562,1.93563,8000000.0
2007-09-03 17:24:00,1.93563,1.93563,1.93536,1.93553,7000000.0
2007-09-03 17:25:00,1.93549,1.93574,1.93529,1.93574,7000000.0
2007-09-03 17:26:00,1.93586,1.93656,1.93585,1.93656,7000000.0
2007-09-03 17:27:00,1.93667,1.93705,1.93667,1.93705,9000000.0
2007-09-03 17:28:00,1.93695,1.93695,1.93641,1.93647,7000000.0
2007-09-03 17:29:00,1.93726,1.93761,1.93701,1.93701,8000000.0
2007-09-03 17:30:00,1.93696,1.93703,1.93675,1.93695,8000000.0
2007-09-03 17:31:00,1.93675,1.9371,1.93675,1.93689,9000000.0
2007-09-03 17:32:00,1.93691,1.93694,1.93655,1.93655,8000000.0
2007-09-03 17:33:00,1.93631,1.93655,1.93611,1.93628,11000000.0
2007-09-03 17:34:00,1.93611,1.93624,1.9359,1.9359,9000000.0
2007-09-03 17:35:00,1.93505,1.93597,1.93504,1.93597,7000000.0
2007-09-03 17:36:00,1.93593,1.936,1.93571,1.93571,7000000.0
2007-09-03 17:37:00,1.93612,1.93625,1.93608,1.93608,7000000.0
2007-09-03 17:38:00,1.93632,1.93632,1.93609,1.93618,8000000.0
2007-09-03 17:39:00,1.93615,1.93626,1.9361,1.93613,7000000.0
2007-09-03 17:40:00,1.93602,1.93609,1.93596,1.93609,9000000.0
2007-09-03 17:41:00,1.93567,1.93581,1.93558,1.93574,8000000.0
2007-09-03 17:42:00,1.93586,1.93605,1.93575,1.93605,11000000.0
2007-09-03 17:43:00,1.936,1.936,1.93581,1.93585,7000000.0
2007-09-03 17:44:00,1.93585,1.9361,1.93585,1.93608,10000000.0
2007-09-03 17:45:00,1.93649,1.93666,1.93649,1.93666,7000000.0
2007-09-03 17:46:00,1.93653,1.93664,1.93641,1.93641,8000000.0
2007-09-03 17:47:00,1.93663,1.93706,1.93647,1.93706,8000000.0
2007-09-03 17:48:00,1.93726,1.93726,1.93643,1.93643,7000000.0
2007-09-03 17:49:00,1.93623,1.93623,1.93604,1.93604,7000000.0
2007-09-03 17:50:00,1.9361,1.9363,1.9361,1.9361,7000000.0
2007-09-03 17:51:00,1.93606,1.93606,1.93587,1.93598,7000000.0
2007-09-03 17:52:00,1.93595,1.93603,1.93553,1.93553,7000000.0
2007-09-03 17:53:00,1.93537,1.93553,1.93537,1.93553,7000000.0
2007-09-03 17:54:00,1.93556,1.93573,1.93556,1.93573,11000000.0
2007-09-03 17:55:00,1.9355,1.9355,1.93523,1.9354,7000000.0
2007-09-03 17:56:00,1.93531,1.93531,1.93506,1.93506,7000000.0
2007-09-03 17:57:00,1.93496,1.93525,1.93466,1.9349,10000000.0
2007-09-03 17:58:00,1.93534,1.93566,1.9352,1.93566,10000000.0
2007-09-03 17:59:00,1.9357,1.93597,1.93564,1.93593,10000000.0
2007-09-03 18:00:00,1.93664,1.93793,1.93664,1.93793,10000000.0
2007-09-03 18:01:00,1.93782,1.93782,1.93679,1.93679,8000000.0
2007-09-03 18:02:00,1.93751,1.93777,1.9375,1.9375,8000000.0
2007-09-03 18:03:00,1.93782,1.93809,1.93782,1.93794,10000000.0
2007-09-03 18:04:00,1.93761,1.93761,1.93672,1.93672,8000000.0
2007-09-03 18:05:00,1.93646,1.93646,1.93623,1.93626,10000000.0
2007-09-03 18:06:00,1.93604,1.93624,1.93584,1.93624,10000000.0
2007-09-03 18:07:00,1.93633,1.93633,1.93529,1.93605,8000000.0
2007-09-03 18:08:00,1.93663,1.93701,1.93663,1.93699,8000000.0
2007-09-03 18:09:00,1.93696,1.93701,1.93691,1.937,8000000.0
2007-09-03 18:10:00,1.93697,1.93697,1.93676,1.93685,11000000.0
2007-09-03 18:11:00,1.93724,1.93806,1.93724,1.93806,7000000.0
2007-09-03 18:12:00,1.93825,1.93825,1.93809,1.93813,9000000.0
2007-09-03 18:13:00,1.93822,1.93841,1.93795,1.9382,11000000.0
2007-09-03 18:14:00,1.93808,1.93821,1.93795,1.93805,7000000.0
2007-09-03 18:15:00,1.93829,1.93858,1.93829,1.93858,8000000.0
2007-09-03 18:16:00,1.93864,1.93867,1.9385,1.9385,11000000.0
2007-09-03 18:17:00,1.93869,1.93903,1.93869,1.93903,10000000.0
2007-09-03 18:18:00,1.93796,1.93897,1.9377,1.93897,8000000.0
2007-09-03 18:19:00,1.9396,1.93965,1.93947,1.93947,9000000.0
2007-09-03 18:20:00,1.939,1.93908,1.93894,1.93894,7000000.0
2007-09-03 18:21:00,1.93876,1.93915,1.93725,1.93906,11000000.0
2007-09-03 18:22:00,1.93948,1.9395,1.93932,1.93945,11000000.0
2007-09-03 18:23:00,1.93944,1.9395,1.93932,1.93936,8000000.0
2007-09-03 18:24:00,1.93984,1.93987,1.9397,1.9397,10000000.0
2007-09-03 18:25:00,1.93935,1.93945,1.9393,1.9393,7000000.0
2007-09-03 18:26:00,1.93926,1.93931,1.93901,1.93901,8000000.0
2007-09-03 18:27:00,1.93899,1.93934,1.93899,1.93923,7000000.0
2007-09-03 18:28:00,1.93904,1.93904,1.9386,1.9386,7000000.0
2007-09-03 18:29:00,1.93857,1.93857,1.93765,1.93765,7000000.0
2007-09-03 18:30:00,1.93667,1.93734,1.93618,1.93734,8000000.0
2007-09-03 18:31:00,1.93769,1.93806,1.93769,1.93804,9000000.0
2007-09-03 18:32:00,1.93858,1.9391,1.93858,1.9391,11000000.0
2007-09-03 18:33:00,1.93878,1.93878,1.93837,1.93837,11000000.0
2007-09-03 18:34:00,1.93688,1.9388,1.93688,1.9388,7000000.0
2007-09-03 18:35:00,1.93926,1.93926,1.93895,1.93895,8000000.0
2007-09-03 18:36:00,1.93889,1.93889,1.93866,1.93866,7000000.0
2007-09-03 18:37:00,1.93875,1.93896,1.93871,1.93871,8000000.0
2007-09-03 18:38:00,1.93874,1.93896,1.93874,1.93879,8000000.0
2007-09-03 18:39:00,1.9382,1.9382,1.93751,1.93805,7000000.0
2007-09-03 18:40:00,1.93856,1.93885,1.93853,1.93853,7000000.0
2007-09-03 18:41:00,1.93822,1.93838,1.93821,1.93821,8000000.0
2007-09-03 18:42:00,1.93905,1.93925,1.93841,1.93841,11000000.0
2007-09-03 18:43:00,1.93815,1.93815,1.93783,1.9379,8000000.0
2007-09-03 18:44:00,1.93772,1.93772,1.93766,1.93767,7000000.0
2007-09-03 18:45:00,1.93764,1.93785,1.93753,1.93785,11000000.0
2007-09-03 18:46:00,1.9385,1.93852,1.93827,1.93843,9000000.0
2007-09-03 18:47:00,1.93838,1.9384,1.93814,1.93814,8000000.0
2007-09-03 18:48:00,1.93909,1.93909,1.93825,1.93825,9000000.0
2007-09-03 18:49:00,1.93844,1.93849,1.93828,1.93835,7000000.0
2007-09-03 18:50:00,1.93836,1.93836,1.93799,1.93799,11000000.0
2007-09-03 18:51:00,1.93717,1.9372,1.937,1.93717,7000000.0
2007-09-03 18:52:00,1.93792,1.93803,1.93786,1.93803,8000000.0
2007-09-03 18:53:00,1.9379,1.93813,1.9379,1.93802,11000000.0
2007-09-03 18:54:00,1.93814,1.93824,1.93799,1.93799,7000000.0
2007-09-03 18:55:00,1.93801,1.93803,1.93796,1.93799,7000000.0
2007-09-03 18:56:00,1.93789,1.93828,1.93789,1.93822,7000000.0
2007-09-03 18:57:00,1.93816,1.93838,1.93813,1.93838,10000000.0
2007-09-03 18:58:00,1.93844,1.93861,1.93822,1.93834,9000000.0
2007-09-03 18:59:00,1.93836,1.93863,1.93831,1.93863,8000000.0
2007-09-03 19:00:00,1.93879,1.93917,1.93879,1.93907,7000000.0
2007-09-03 19:01:00,1.93861,1.93861,1.93843,1.93849,7000000.0
2007-09-03 19:02:00,1.93853,1.93861,1.93851,1.93859,8000000.0
2007-09-03 19:03:00,1.93857,1.93857,1.93844,1.93844,7000000.0
2007-09-03 19:04:00,1.93848,1.93848,1.93826,1.93845,8000000.0
2007-09-03 19:05:00,1.93845,1.93854,1.93838,1.93841,8000000.0
2007-09-03 19:06:00,1.93847,1.93858,1.938,1.93833,8000000.0
2007-09-03 19:07:00,1.93825,1.93825,1.93814,1.93825,9000000.0
2007-09-03 19:08:00,1.93823,1.93893,1.93823,1.9388,8000000.0
2007-09-03 19:09:00,1.93689,1.93689,1.9335,1.9335,7000000.0
2007-09-03 19:10:00,1.93319,1.93556,1.93319,1.93556,11000000.0
2007-09-03 19:11:00,1.9359,1.93594,1.93576,1.93589,10000000.0
2007-09-03 19:12:00,1.93592,1.93592,1.93571,1.93573,7000000.0
2007-09-03 19:13:00,1.93667,1.93667,1.93495,1.93608,8000000.0
2007-09-03 19:14:00,1.9366,1.93694,1.93659,1.93689,8000000.0
2007-09-03 19:15:00,1.93685,1.93685,1.93665,1.93671,10000000.0
2007-09-03 19:16:00,1.93682,1.9369,1.93673,1.93685,8000000.0
2007-09-03 19:17:00,1.93691,1.93691,1.93669,1.93682,10000000.0
2007-09-03 19:18:00,1.93676,1.93707,1.93674,1.93707,11000000.0
2007-09-03 19:19:00,1.93719,1.93725,1.93713,1.93725,8000000.0
2007-09-03 19:20:00,1.93732,1.93739,1.93717,1.93717,11000000.0
2007-09-03 19:21:00,1.93699,1.93714,1.93698,1.93699,10000000.0
2007-09-03 19:22:00,1.93707,1.93709,1.9369,1.93709,9000000.0
2007-09-03 19:23:00,1.93768,1.93768,1.93713,1.93764,8000000.0
2007-09-03 19:24:00,1.93713,1.93731,1.93705,1.93731,9000000.0
2007-09-03 19:25:00,1.93711,1.93772,1.93711,1.93772,9000000.0
2007-09-03 19:26:00,1.93786,1.93791,1.93743,1.93745,7000000.0
2007-09-03 19:27:00,1.93715,1.93796,1.93715,1.93796,8000000.0
2007-09-03 19:28:00,1.93811,1.93811,1.93768,1.93768,10000000.0
2007-09-03 19:29:00,1.93758,1.93804,1.93758,1.93804,7000000.0
2007-09-03 19:30:00,1.93809,1.93825,1.93809,1.93824,10000000.0
2007-09-03 19:31:00,1.93837,1.9389,1.93836,1.9389,7000000.0
2007-09-03 19:32:00,1.94056,1.94056,1.93949,1.93949,10000000.0
2007-09-03 19:33:00,1.93853,1.93864,1.93842,1.93845,7000000.0
2007-09-03 19:34:00,1.93841,1.93841,1.93793,1.93793,8000000.0
2007-09-03 19:35:00,1.93752,1.93772,1.93722,1.93722,7000000.0
2007-09-03 19:36:00,1.93731,1.93758,1.93728,1.93758,7000000.0
2007-09-03 19:37:00,1.93763,1.93772,1.93749,1.93772,8000000.0
2007-09-03 19:38:00,1.93773,1.9378,1.93757,1.93764,8000000.0
2007-09-03 19:39:00,1.93791,1.93803,1.93789,1.93789,8000000.0
2007-09-03 19:40:00,1.93798,1.93814,1.93763,1.93763,7000000.0
2007-09-03 19:41:00,1.93785,1.938,1.93779,1.93793,9000000.0
2007-09-03 19:42:00,1.93815,1.93825,1.93798,1.93798,7000000.0
2007-09-03 19:43:00,1.93831,1.9389,1.93826,1.9389,11000000.0
2007-09-03 19:44:00,1.93902,1.93908,1.93898,1.93905,8000000.0
2007-09-03 19:45:00,1.93897,1.93907,1.9389,1.93892,9000000.0
2007-09-03 19:46:00,1.93903,1.93909,1.93898,1.93898,7000000.0
2007-09-03 19:47:00,1.93908,1.93919,1.93906,1.93918,9000000.0
2007-09-03 19:48:00,1.93919,1.93923,1.93888,1.93912,8000000.0
2007-09-03 19:49:00,1.939,1.93905,1.93891,1.93899,7000000.0
2007-09-03 19:50:00,1.93889,1.93894,1.93881,1.9389,7000000.0
2007-09-03 19:51:00,1.93864,1.93884,1.93858,1.93884,7000000.0
2007-09-03 19:52:00,1.93916,1.9394,1.93854,1.93854,7000000.0
2007-09-03 19:53:00,1.93877,1.93885,1.93869,1.93878,7000000.0
2007-09-03 19:54:00,1.93888,1.93922,1.93888,1.93912,8000000.0
2007-09-03 19:55:00,1.93878,1.93893,1.93874,1.93874,8000000.0
2007-09-03 19:56:00,1.93874,1.9389,1.93857,1.93877,8000000.0
2007-09-03 19:57:00,1.93921,1.93921,1.93859,1.93859,7000000.0
2007-09-03 19:58:00,1.93882,1.93882,1.93852,1.93867,10000000.0
2007-09-03 19:59:00,1.93837,1.9385,1.93824,1.93824,8000000.0
2007-09-03 20:00:00,1.93829,1.93846,1.938,1.93833,7000000.0
2007-09-03 20:01:00,1.93862,1.93871,1.93855,1.93871,7000000.0
2007-09-03 20:02:00,1.93864,1.9388,1.93864,1.93878,7000000.0
2007-09-03 20:03:00,1.9386,1.93888,1.9386,1.93888,9000000.0
2007-09-03 20:04:00,1.93928,1.9394,1.93925,1.9394,9000000.0
2007-09-03 20:05:00,1.93884,1.939,1.93872,1.93892,9000000.0
2007-09-03 20:06:00,1.93891,1.93891,1.93871,1.93871,11000000.0
2007-09-03 20:07:00,1.93891,1.93899,1.93883,1.93883,10000000.0
2007-09-03 20:08:00,1.93951,1.93951,1.93905,1.9391,8000000.0
2007-09-03 20:09:00,1.93891,1.939,1.93884,1.93884,7000000.0
2007-09-03 20:10:00,1.9387,1.93878,1.93857,1.93863,8000000.0
2007-09-03 20:11:00,1.93868,1.93888,1.93868,1.93876,8000000.0
2007-09-03 20:12:00,1.939,1.93905,1.93894,1.93903,7000000.0
2007-09-03 20:13:00,1.93911,1.93915,1.93901,1.93901,10000000.0
2007-09-03 20:14:00,1.93932,1.9394,1.9393,1.9394,7000000.0
2007-09-03 20:15:00,1.93855,1.9386,1.93845,1.9386,7000000.0
2007-09-03 20:16:00,1.93901,1.93902,1.93888,1.9389,7000000.0
2007-09-03 20:17:00,1.93908,1.9392,1.93905,1.9392,11000000.0
2007-09-03 20:18:00,1.9392,1.9393,1.93917,1.93922,9000000.0
2007-09-03 20:19:00,1.93895,1.93967,1.93895,1.93967,8000000.0
2007-09-03 20:20:00,1.93982,1.93982,1.93963,1.93963,7000000.0
2007-09-03 20:21:00,1.93983,1.93991,1.9397,1.93988,11000000.0
2007-09-03 20:22:00,1.93976,1.93978,1.93962,1.93974,7000000.0
2007-09-03 20:23:00,1.9398,1.9398,1.9396,1.93969,7000000.0
2007-09-03 20:24:00,1.93975,1.93976,1.93964,1.93969,8000000.0
2007-09-03 20:25:00,1.93957,1.9398,1.93957,1.9398,11000000.0
2007-09-03 20:26:00,1.94078,1.9408,1.9407,1.94077,8000000.0
2007-09-03 20:27:00,1.9396,1.9396,1.93942,1.93955,9000000.0
2007-09-03 20:28:00,1.93977,1.93992,1.93977,1.93984,7000000.0
2007-09-03 20:29:00,1.94016,1.94024,1.93973,1.93973,8000000.0
2007-09-03 20:30:00,1.93995,1.93995,1.93966,1.93966,8000000.0
2007-09-03 20:31:00,1.93988,1.93988,1.93977,1.93984,7000000.0
2007-09-03 20:32:00,1.93985,1.93988,1.93973,1.9398,7000000.0
2007-09-03 20:33:00,1.93973,1.93987,1.93964,1.93984,7000000.0
2007-09-03 20:34:00,1.93999,1.93999,1.93963,1.93967,8000000.0
2007-09-03 20:35:00,1.93969,1.93985,1.93965,1.93972,9000000.0
2007-09-03 20:36:00,1.93924,1.93936,1.93853,1.93853,7000000.0
2007-09-03 20:37:00,1.93835,1.93841,1.93823,1.93841,11000000.0
2007-09-03 20:38:00,1.93874,1.94058,1.93874,1.94058,10000000.0
2007-09-03 20:39:00,1.94078,1.94078,1.93905,1.93958,9000000.0
2007-09-03 20:40:00,1.94081,1.94107,1.94081,1.94107,8000000.0
2007-09-03 20:41:00,1.94088,1.94095,1.94081,1.94088,8000000.0
2007-09-03 20:42:00,1.94105,1.94105,1.94016,1.94016,11000000.0
2007-09-03 20:43:00,1.94086,1.94086,1.94043,1.94043,8000000.0
2007-09-03 20:44:00,1.94012,1.94012,1.93935,1.93953,10000000.0
2007-09-03 20:45:00,1.93862,1.93944,1.93862,1.93944,7000000.0
2007-09-03 20:46:00,1.94003,1.9401,1.93997,1.93997,8000000.0
2007-09-03 20:47:00,1.93949,1.93959,1.93944,1.93955,7000000.0
2007-09-03 20:48:00,1.93956,1.93994,1.93925,1.93925,10000000.0
2007-09-03 20:49:00,1.93876,1.93888,1.93872,1.93872,7000000.0
2007-09-03 20:50:00,1.93883,1.93884,1.93865,1.93884,8000000.0
2007-09-03 20:51:00,1.9389,1.9389,1.93875,1.9389,9000000.0
2007-09-03 20:52:00,1.94038,1.9404,1.94028,1.94035,11000000.0
2007-09-03 20:53:00,1.93918,1.9392,1.93885,1.93885,11000000.0
2007-09-03 20:54:00,1.9397,1.9397,1.93957,1.93965,11000000.0
2007-09-03 20:55:00,1.93883,1.93903,1.93879,1.93903,8000000.0
2007-09-03 20:56:00,1.93899,1.93899,1.93872,1.9388,7000000.0
2007-09-03 20:57:00,1.9401,1.9401,1.9401,1.9401,7000000.0
2007-09-03 20:58:00,1.93888,1.93892,1.93865,1.93892,7000000.0
2007-09-03 20:59:00,1.93907,1.93985,1.93907,1.93985,7000000.0
2007-09-03 21:00:00,1.93977,1.93981,1.93963,1.9398,7000000.0
2007-09-03 21:01:00,1.94032,1.94037,1.9398,1.93986,7000000.0
2007-09-03 21:02:00,1.93981,1.94037,1.93981,1.94037,7000000.0
2007-09-03 21:03:00,1.94033,1.9404,1.94017,1.94017,8000000.0
2007-09-03 21:04:00,1.94029,1.94053,1.94004,1.94028,7000000.0
2007-09-03 21:05:00,1.93999,1.94012,1.93999,1.94012,7000000.0
2007-09-03 21:06:00,1.93964,1.93975,1.93934,1.93934,8000000.0
2007-09-03 21:07:00,1.93884,1.93919,1.93884,1.93919,8000000.0
2007-09-03 21:08:00,1.93914,1.93914,1.93816,1.93842,10000000.0
2007-09-03 21:09:00,1.9391,1.93922,1.93907,1.93907,10000000.0
2007-09-03 21:10:00,1.93911,1.93911,1.93891,1.93891,8000000.0
2007-09-03 21:11:00,1.9389,1.93922,1.9389,1.93897,7000000.0
2007-09-03 21:12:00,1.93894,1.9393,1.93894,1.9393,8000000.0
2007-09-03 21:13:00,1.93912,1.93916,1.9387,1.93916,10000000.0
2007-09-03 21:14:00,1.93916,1.93916,1.939,1.93909,8000000.0
2007-09-03 21:15:00,1.93877,1.93898,1.93877,1.93898,8000000.0
2007-09-03 21:16:00,1.93885,1.93913,1.93885,1.93902,7000000.0
2007-09-03 21:17:00,1.93892,1.93916,1.93876,1.93916,11000000.0
2007-09-03 21:18:00,1.93881,1.93913,1.93881,1.93913,7000000.0
2007-09-03 21:19:00,1.93919,1.93919,1.93906,1.93916,6000000.0
2007-09-03 21:20:00,1.93911,1.9392,1.93902,1.93912,11000000.0
2007-09-03 21:21:00,1.93947,1.93947,1.93901,1.93902,10000000.0
2007-09-03 21:22:00,1.9395,1.9395,1.93935,1.93945,10000000.0
2007-09-03 21:23:00,1.93916,1.93918,1.93901,1.93915,7000000.0
2007-09-03 21:24:00,1.93942,1.93956,1.93926,1.93935,11000000.0
2007-09-03 21:25:00,1.93915,1.93917,1.93914,1.93917,7000000.0
2007-09-03 21:26:00,1.93911,1.93911,1.93899,1.939,7000000.0
2007-09-03 21:27:00,1.94,1.9403,1.94,1.9403,7000000.0
2007-09-03 21:28:00,1.93903,1.93921,1.93894,1.93921,7000000.0
2007-09-03 21:29:00,1.93923,1.93924,1.93917,1.93922,8000000.0
2007-09-03 21:30:00,1.93921,1.93922,1.93909,1.93916,8000000.0
2007-09-03 21:31:00,1.93913,1.93923,1.93907,1.93923,8000000.0
2007-09-03 21:32:00,1.93922,1.93931,1.93918,1.93918,7000000.0
2007-09-03 21:33:00,1.93928,1.93982,1.93928,1.93982,11000000.0
2007-09-03 21:34:00,1.93992,1.93992,1.93963,1.9397,11000000.0
2007-09-03 21:35:00,1.93976,1.93976,1.93954,1.93954,11000000.0
2007-09-03 21:36:00,1.93966,1.93985,1.93966,1.93985,8000000.0
2007-09-03 21:37:00,1.93955,1.9396,1.9394,1.9396,8000000.0
2007-09-03 21:38:00,1.93983,1.93995,1.93974,1.93995,8000000.0
2007-09-03 21:39:00,1.93988,1.93988,1.93953,1.93953,9000000.0
2007-09-03 21:40:00,1.93965,1.93992,1.93965,1.93992,7000000.0
2007-09-03 21:41:00,1.93996,1.93996,1.93971,1.93986,9000000.0
2007-09-03 21:42:00,1.93991,1.93991,1.93973,1.93978,7000000.0
2007-09-03 21:44:00,1.93987,1.93998,1.93985,1.93997,8000000.0
2007-09-03 21:46:00,1.93967,1.93967,1.93956,1.9396,8000000.0
2007-09-03 21:47:00,1.93967,1.93967,1.9395,1.93963,8000000.0
2007-09-03 21:48:00,1.93965,1.93967,1.93957,1.93964,8000000.0
2007-09-03 21:49:00,1.93962,1.93964,1.93954,1.93964,8000000.0
2007-09-03 21:50:00,1.9384,1.93975,1.9384,1.93948,8000000.0
2007-09-03 21:51:00,1.93967,1.93967,1.93951,1.93958,7000000.0
2007-09-03 21:52:00,1.94005,1.9401,1.94005,1.9401,7000000.0
2007-09-03 21:53:00,1.93952,1.93952,1.93914,1.93914,7000000.0
2007-09-03 21:54:00,1.93902,1.93902,1.93869,1.93882,7000000.0
2007-09-03 21:55:00,1.93871,1.93871,1.93853,1.93856,7000000.0
2007-09-03 21:56:00,1.93859,1.9387,1.93852,1.93868,8000000.0
2007-09-03 21:57:00,1.93869,1.93869,1.93844,1.93844,7000000.0
2007-09-03 21:58:00,1.93825,1.93847,1.93825,1.93827,7000000.0
2007-09-03 21:59:00,1.93825,1.93825,1.93798,1.93798,8000000.0
2007-09-03 22:00:00,1.93834,1.93871,1.93834,1.93871,10000000.0
2007-09-03 22:01:00,1.93887,1.93892,1.93869,1.93878,9000000.0
2007-09-03 22:02:00,1.93868,1.93868,1.93813,1.93813,8000000.0
2007-09-03 22:03:00,1.9377,1.9377,1.93596,1.93596,7000000.0
2007-09-03 22:04:00,1.93611,1.93672,1.93611,1.93656,8000000.0
2007-09-03 22:05:00,1.93683,1.93716,1.93683,1.93716,10000000.0
2007-09-03 22:06:00,1.93712,1.93713,1.93704,1.93704,7000000.0
2007-09-03 22:07:00,1.93697,1.93697,1.9361,1.9361,8000000.0
2007-09-03 22:08:00,1.93614,1.93614,1.93584,1.93584,8000000.0
2007-09-03 22:09:00,1.93594,1.93607,1.93589,1.93607,9000000.0
2007-09-03 22:10:00,1.93619,1.93661,1.93619,1.93657,8000000.0
2007-09-03 22:11:00,1.93713,1.93724,1.93713,1.93714,7000000.0
2007-09-03 22:12:00,1.93735,1.93765,1.93735,1.93765,8000000.0
2007-09-03 22:13:00,1.93758,1.93758,1.93688,1.93688,8000000.0
2007-09-03 22:14:00,1.93696,1.93705,1.93682,1.93692,11000000.0
2007-09-03 22:15:00,1.937,1.93729,1.937,1.93726,8000000.0
2007-09-03 22:16:00,1.93729,1.93792,1.93713,1.93792,9000000.0
2007-09-03 22:17:00,1.93838,1.9384,1.93825,1.9384,7000000.0
2007-09-03 22:18:00,1.93827,1.9383,1.9382,1.93827,8000000.0
2007-09-03 22:20:00,1.9378,1.9378,1.93629,1.93629,7000000.0
2007-09-03 22:21:00,1.93607,1.9365,1.93607,1.9365,9000000.0
2007-09-03 22:22:00,1.93784,1.93784,1.93697,1.93697,7000000.0
2007-09-03 22:23:00,1.93666,1.93666,1.93654,1.93659,9000000.0
2007-09-03 22:24:00,1.93613,1.93664,1.93613,1.93664,7000000.0
2007-09-03 22:25:00,1.9362,1.93634,1.93603,1.93624,8000000.0
2007-09-03 22:26:00,1.93651,1.93675,1.93651,1.93667,9000000.0
2007-09-03 22:27:00,1.93651,1.93668,1.93651,1.93652,6000000.0
2007-09-03 22:28:00,1.9366,1.9366,1.93638,1.93658,8000000.0
2007-09-03 22:29:00,1.937,1.937,1.9366,1.937,7000000.0
2007-09-03 22:30:00,1.93639,1.93645,1.93612,1.93645,7000000.0
2007-09-03 22:31:00,1.93635,1.93646,1.93631,1.93631,9000000.0
2007-09-03 22:32:00,1.93614,1.93615,1.93525,1.93525,8000000.0
2007-09-03 22:33:00,1.93512,1.93515,1.93465,1.93478,7000000.0
2007-09-03 22:34:00,1.93423,1.93423,1.93414,1.93422,7000000.0
2007-09-03 22:35:00,1.93487,1.93521,1.93464,1.93509,8000000.0
2007-09-03 22:36:00,1.93488,1.93514,1.93425,1.93425,10000000.0
2007-09-03 22:37:00,1.93409,1.93432,1.93409,1.9342,7000000.0
2007-09-03 22:38:00,1.93432,1.9344,1.93402,1.93402,8000000.0
2007-09-03 22:39:00,1.93422,1.93466,1.93422,1.93466,10000000.0
2007-09-03 22:40:00,1.93504,1.93504,1.93431,1.93444,7000000.0
2007-09-03 22:41:00,1.93416,1.93434,1.93397,1.93434,8000000.0
2007-09-03 22:42:00,1.93471,1.93471,1.93432,1.93432,8000000.0
2007-09-03 22:43:00,1.93417,1.93445,1.93411,1.93411,9000000.0
2007-09-03 22:44:00,1.93453,1.93473,1.93453,1.93471,11000000.0
2007-09-03 22:45:00,1.93441,1.93449,1.93428,1.93435,11000000.0
2007-09-03 22:46:00,1.93435,1.93448,1.93433,1.93445,8000000.0
2007-09-03 22:47:00,1.93434,1.93454,1.93393,1.93393,11000000.0
2007-09-03 22:48:00,1.93421,1.93429,1.93398,1.9341,8000000.0
2007-09-03 22:49:00,1.93397,1.93404,1.93383,1.93393,7000000.0
2007-09-03 22:50:00,1.93388,1.93391,1.93372,1.93391,7000000.0
2007-09-03 22:51:00,1.93377,1.93407,1.93377,1.93395,10000000.0
2007-09-03 22:52:00,1.93355,1.93355,1.9329,1.9329,8000000.0
2007-09-03 22:53:00,1.93254,1.93301,1.93246,1.93288,7000000.0
2007-09-03 22:54:00,1.9333,1.93335,1.93314,1.93314,8000000.0
2007-09-03 22:55:00,1.93317,1.93317,1.93277,1.93296,7000000.0
2007-09-03 22:56:00,1.93339,1.93362,1.93339,1.93362,7000000.0
2007-09-03 22:57:00,1.93316,1.93322,1.93292,1.93322,7000000.0
2007-09-03 22:58:00,1.93262,1.93283,1.93207,1.93283,7000000.0
2007-09-03 22:59:00,1.93298,1.93323,1.93298,1.93323,7000000.0
2007-09-03 23:00:00,1.9334,1.9334,1.93244,1.93244,8000000.0
2007-09-03 23:01:00,1.93244,1.93261,1.93242,1.93248,8000000.0
2007-09-03 23:02:00,1.93251,1.93271,1.93251,1.93259,8000000.0
2007-09-03 23:03:00,1.93277,1.93277,1.9327,1.9327,7000000.0
2007-09-03 23:04:00,1.93265,1.9327,1.93257,1.93257,8000000.0
2007-09-03 23:05:00,1.93273,1.93286,1.93268,1.93286,7000000.0
2007-09-03 23:06:00,1.93287,1.93333,1.93287,1.93316,9000000.0
2007-09-03 23:07:00,1.93332,1.93369,1.93332,1.93344,10000000.0
2007-09-03 23:08:00,1.93293,1.9331,1.93293,1.93295,7000000.0
2007-09-03 23:09:00,1.93299,1.93326,1.93299,1.93324,9000000.0
2007-09-03 23:10:00,1.93334,1.9336,1.93298,1.9336,11000000.0
2007-09-03 23:11:00,1.93321,1.93321,1.93303,1.93312,7000000.0
2007-09-03 23:12:00,1.93308,1.93313,1.93303,1.93312,7000000.0
2007-09-03 23:13:00,1.93344,1.93355,1.93302,1.93302,7000000.0
2007-09-03 23:14:00,1.93342,1.93342,1.93271,1.93286,8000000.0
2007-09-03 23:15:00,1.93296,1.93344,1.93284,1.93344,9000000.0
2007-09-03 23:16:00,1.93278,1.93315,1.93265,1.93277,11000000.0
2007-09-03 23:17:00,1.93253,1.9327,1.93253,1.9327,7000000.0
2007-09-03 23:18:00,1.9326,1.93272,1.93257,1.93272,8000000.0
2007-09-03 23:19:00,1.93358,1.93456,1.93358,1.93435,6000000.0
2007-09-03 23:20:00,1.93439,1.93488,1.93439,1.93488,9000000.0
2007-09-03 23:21:00,1.93501,1.93501,1.93489,1.93499,9000000.0
2007-09-03 23:22:00,1.9349,1.93506,1.93461,1.93461,11000000.0
2007-09-03 23:23:00,1.93489,1.93547,1.93489,1.93547,8000000.0
2007-09-03 23:24:00,1.93554,1.93575,1.93554,1.93555,7000000.0
2007-09-03 23:25:00,1.93555,1.93558,1.93551,1.93558,7000000.0
2007-09-03 23:26:00,1.93544,1.93574,1.93536,1.93536,8000000.0
2007-09-03 23:27:00,1.93574,1.93643,1.93574,1.93643,9000000.0
2007-09-03 23:28:00,1.93587,1.93587,1.93538,1.93543,10000000.0
2007-09-03 23:29:00,1.93568,1.93568,1.935,1.935,9000000.0
2007-09-03 23:30:00,1.935,1.935,1.93448,1.93448,8000000.0
2007-09-03 23:31:00,1.93482,1.93482,1.93447,1.93473,7000000.0
2007-09-03 23:32:00,1.9344,1.9344,1.93422,1.93423,8000000.0
2007-09-03 23:33:00,1.93407,1.93409,1.93386,1.93386,7000000.0
2007-09-03 23:34:00,1.93374,1.93374,1.93295,1.93295,7000000.0
2007-09-03 23:35:00,1.93293,1.93311,1.93279,1.93279,9000000.0
2007-09-03 23:36:00,1.9328,1.93294,1.93274,1.93294,7000000.0
2007-09-03 23:37:00,1.9329,1.93308,1.93289,1.93308,9000000.0
2007-09-03 23:38:00,1.93306,1.93322,1.93234,1.93234,8000000.0
2007-09-03 23:39:00,1.93233,1.93274,1.93233,1.93274,10000000.0
2007-09-03 23:40:00,1.93287,1.93317,1.93287,1.93317,4000000.0
2007-09-03 23:41:00,1.93308,1.93317,1.93307,1.93314,8000000.0
2007-09-03 23:42:00,1.93403,1.93403,1.93347,1.93347,7000000.0
2007-09-03 23:43:00,1.93328,1.93346,1.93318,1.93346,7000000.0
2007-09-03 23:44:00,1.93405,1.93411,1.93393,1.93393,7000000.0
2007-09-03 23:45:00,1.93485,1.93488,1.93414,1.93422,7000000.0
2007-09-03 23:46:00,1.93463,1.9348,1.93463,1.93473,8000000.0
2007-09-03 23:47:00,1.93437,1.93442,1.93394,1.93426,8000000.0
2007-09-03 23:48:00,1.93431,1.93444,1.93429,1.93432,7000000.0
2007-09-03 23:49:00,1.93447,1.93462,1.93433,1.9346,10000000.0
2007-09-03 23:50:00,1.93488,1.93488,1.93457,1.93457,8000000.0
2007-09-03 23:51:00,1.93436,1.9345,1.93436,1.93445,7000000.0
2007-09-03 23:52:00,1.93491,1.93491,1.93448,1.93453,11000000.0
2007-09-03 23:53:00,1.93453,1.93462,1.93406,1.93406,9000000.0
2007-09-03 23:54:00,1.93219,1.93463,1.93219,1.93463,9000000.0
2007-09-03 23:55:00,1.93447,1.93484,1.93447,1.93475,8000000.0
2007-09-03 23:56:00,1.93467,1.93474,1.93448,1.93448,8000000.0
2007-09-03 23:57:00,1.93454,1.93458,1.93446,1.93447,8000000.0
2007-09-03 23:58:00,1.93505,1.93524,1.93501,1.93524,7000000.0
2007-09-04 00:00:00,1.93476,1.93496,1.93476,1.93494,7000000.0
2007-09-04 00:01:00,1.93505,1.93523,1.93449,1.93449,8000000.0
2007-09-04 00:02:00,1.93484,1.93484,1.93452,1.93452,8000000.0
2007-09-04 00:03:00,1.93457,1.93457,1.93426,1.93438,7000000.0
2007-09-04 00:04:00,1.93434,1.93435,1.93409,1.93426,7000000.0
2007-09-04 00:06:00,1.93402,1.93408,1.93387,1.93401,10000000.0
2007-09-04 00:07:00,1.93428,1.93436,1.93414,1.93432,5000000.0
2007-09-04 00:08:00,1.9344,1.93454,1.93433,1.93454,9000000.0
2007-09-04 00:09:00,1.93453,1.93455,1.93442,1.93455,8000000.0
2007-09-04 00:10:00,1.93461,1.93467,1.93453,1.93453,8000000.0
2007-09-04 00:11:00,1.93454,1.93462,1.93449,1.93459,9000000.0
2007-09-04 00:12:00,1.93486,1.93499,1.93463,1.93463,7000000.0
2007-09-04 00:13:00,1.93449,1.9346,1.93416,1.9346,7000000.0
2007-09-04 00:14:00,1.93447,1.93487,1.93446,1.93487,8000000.0
2007-09-04 00:15:00,1.93495,1.93526,1.93495,1.93526,8000000.0
2007-09-04 00:16:00,1.93528,1.9355,1.93528,1.9355,7000000.0
2007-09-04 00:17:00,1.93537,1.93546,1.93484,1.93484,10000000.0
2007-09-04 00:18:00,1.93484,1.93484,1.93467,1.93477,10000000.0
2007-09-04 00:19:00,1.93477,1.9352,1.93477,1.9352,7000000.0
2007-09-04 00:20:00,1.93513,1.93529,1.93513,1.93527,8000000.0
2007-09-04 00:21:00,1.93531,1.93531,1.93517,1.93522,7000000.0
2007-09-04 00:22:00,1.93518,1.93518,1.93499,1.93499,9000000.0
2007-09-04 00:23:00,1.93485,1.93485,1.93467,1.93481,11000000.0
2007-09-04 00:24:00,1.93487,1.93503,1.93478,1.93478,10000000.0
2007-09-04 00:25:00,1.9349,1.93503,1.9349,1.93497,3000000.0
2007-09-04 00:26:00,1.93616,1.93667,1.93616,1.93662,7000000.0
2007-09-04 00:27:00,1.93651,1.93654,1.93645,1.93654,5000000.0
2007-09-04 00:28:00,1.93772,1.93772,1.93616,1.93616,9000000.0
2007-09-04 00:30:00,1.93636,1.93642,1.9358,1.9358,11000000.0
2007-09-04 00:31:00,1.93574,1.93628,1.93574,1.93627,10000000.0
2007-09-04 00:32:00,1.93611,1.93611,1.93572,1.93572,8000000.0
2007-09-04 00:33:00,1.93564,1.93581,1.93538,1.93581,10000000.0
2007-09-04 00:34:00,1.93584,1.93584,1.9357,1.93579,8000000.0
2007-09-04 00:35:00,1.93587,1.9375,1.9354,1.9375,8000000.0
2007-09-04 00:36:00,1.93783,1.93794,1.93752,1.93756,7000000.0
2007-09-04 00:37:00,1.93742,1.93748,1.93731,1.93742,7000000.0
2007-09-04 00:38:00,1.93762,1.93762,1.93693,1.9376,7000000.0
2007-09-04 00:39:00,1.93705,1.93705,1.93661,1.93673,7000000.0
2007-09-04 00:40:00,1.93723,1.93766,1.93723,1.93766,7000000.0
2007-09-04 00:41:00,1.93744,1.93744,1.93726,1.93728,10000000.0
2007-09-04 00:42:00,1.93735,1.93735,1.93682,1.93721,11000000.0
2007-09-04 00:43:00,1.93717,1.93717,1.93674,1.937,7000000.0
2007-09-04 00:44:00,1.93703,1.93712,1.93684,1.93712,7000000.0
2007-09-04 00:45:00,1.93703,1.93762,1.93703,1.93762,11000000.0
2007-09-04 00:46:00,1.93722,1.93751,1.93689,1.93689,11000000.0
2007-09-04 00:47:00,1.93646,1.93646,1.93626,1.93644,7000000.0
2007-09-04 00:48:00,1.93643,1.93645,1.9363,1.93645,10000000.0
2007-09-04 00:49:00,1.93669,1.93759,1.93669,1.93759,7000000.0
2007-09-04 00:50:00,1.93831,1.93831,1.93748,1.93778,8000000.0
2007-09-04 00:51:00,1.93789,1.93789,1.93743,1.93767,6000000.0
2007-09-04 00:52:00,1.93765,1.93765,1.93724,1.93724,8000000.0
2007-09-04 00:53:00,1.93715,1.93738,1.93715,1.93716,6000000.0
2007-09-04 00:54:00,1.93708,1.93708,1.9366,1.93693,8000000.0
2007-09-04 00:55:00,1.9369,1.93706,1.93615,1.93642,7000000.0
2007-09-04 00:56:00,1.93662,1.93682,1.93662,1.93678,7000000.0
2007-09-04 00:57:00,1.93666,1.93666,1.93645,1.93646,6000000.0
2007-09-04 00:58:00,1.9365,1.93668,1.93647,1.93662,8000000.0
2007-09-04 00:59:00,1.93602,1.93636,1.936,1.93604,8000000.0
2007-09-04 01:00:00,1.93682,1.93702,1.93681,1.93702,9000000.0
2007-09-04 01:01:00,1.93677,1.93684,1.93669,1.93669,9000000.0
2007-09-04 01:02:00,1.93687,1.93771,1.93687,1.93771,8000000.0
2007-09-04 01:03:00,1.93757,1.93757,1.93706,1.93706,7000000.0
2007-09-04 01:04:00,1.93688,1.93712,1.93688,1.93712,8000000.0
2007-09-04 01:05:00,1.93724,1.93724,1.93709,1.9371,8000000.0
2007-09-04 01:06:00,1.93635,1.93692,1.93635,1.93692,8000000.0
2007-09-04 01:07:00,1.93695,1.93699,1.93674,1.93699,10000000.0
2007-09-04 01:08:00,1.93679,1.93696,1.93674,1.93686,8000000.0
2007-09-04 01:09:00,1.93721,1.93737,1.93716,1.93737,7000000.0
2007-09-04 01:10:00,1.93745,1.93745,1.93722,1.93726,11000000.0
2007-09-04 01:11:00,1.93718,1.93732,1.93718,1.93724,8000000.0
2007-09-04 01:12:00,1.93704,1.93726,1.93703,1.9371,11000000.0
2007-09-04 01:13:00,1.93691,1.93697,1.93673,1.93673,7000000.0
2007-09-04 01:14:00,1.93672,1.93689,1.93668,1.93671,8000000.0
2007-09-04 01:15:00,1.93658,1.93659,1.93632,1.93632,10000000.0
2007-09-04 01:16:00,1.93624,1.93624,1.93587,1.93592,9000000.0
2007-09-04 01:17:00,1.93561,1.93614,1.93561,1.93614,7000000.0
2007-09-04 01:18:00,1.93598,1.93622,1.93598,1.93622,8000000.0
2007-09-04 01:19:00,1.93622,1.93637,1.93622,1.93625,7000000.0
2007-09-04 01:20:00,1.93615,1.93629,1.93592,1.93592,8000000.0
2007-09-04 01:21:00,1.93597,1.93603,1.93569,1.93569,7000000.0
2007-09-04 01:22:00,1.93562,1.93567,1.93547,1.93567,7000000.0
2007-09-04 01:23:00,1.93577,1.9361,1.93577,1.93587,7000000.0
2007-09-04 01:24:00,1.9367,1.9367,1.93602,1.93602,11000000.0
2007-09-04 01:25:00,1.93627,1.93627,1.93603,1.93608,7000000.0
2007-09-04 01:26:00,1.93606,1.93606,1.9357,1.9357,8000000.0
2007-09-04 01:27:00,1.93606,1.93633,1.93603,1.93603,8000000.0
2007-09-04 01:28:00,1.93643,1.93699,1.93642,1.93677,8000000.0
2007-09-04 01:29:00,1.93721,1.93741,1.93721,1.93741,5000000.0
2007-09-04 01:30:00,1.93772,1.93799,1.93772,1.9379,7000000.0
2007-09-04 01:31:00,1.93798,1.93855,1.93798,1.93855,5000000.0
2007-09-04 01:32:00,1.93854,1.93907,1.93854,1.93878,9000000.0
2007-09-04 01:33:00,1.93862,1.93868,1.93828,1.93828,8000000.0
2007-09-04 01:34:00,1.93778,1.93778,1.93751,1.93757,11000000.0
2007-09-04 01:35:00,1.93784,1.93785,1.93765,1.93785,11000000.0
2007-09-04 01:36:00,1.93812,1.93812,1.93764,1.9379,10000000.0
2007-09-04 01:37:00,1.93786,1.93796,1.93783,1.93792,8000000.0
2007-09-04 01:38:00,1.93787,1.93835,1.93787,1.93835,7000000.0
2007-09-04 01:39:00,1.93906,1.93948,1.93906,1.93948,6000000.0
2007-09-04 01:40:00,1.93977,1.93977,1.93943,1.93962,11000000.0
2007-09-04 01:41:00,1.93934,1.93961,1.93934,1.93936,7000000.0
2007-09-04 01:42:00,1.93953,1.93953,1.93912,1.93912,9000000.0
2007-09-04 01:43:00,1.93902,1.93926,1.93902,1.93926,8000000.0
2007-09-04 01:44:00,1.93908,1.93917,1.939,1.93906,8000000.0
2007-09-04 01:45:00,1.93922,1.93923,1.93894,1.93907,9000000.0
2007-09-04 01:46:00,1.93924,1.93934,1.93924,1.93934,7000000.0
2007-09-04 01:47:00,1.93942,1.93958,1.93934,1.93952,8000000.0
2007-09-04 01:48:00,1.93948,1.94052,1.93948,1.94052,8000000.0
2007-09-04 01:49:00,1.94044,1.94078,1.94037,1.94037,9000000.0
2007-09-04 01:50:00,1.94022,1.94022,1.93981,1.93981,7000000.0
2007-09-04 01:51:00,1.94015,1.9405,1.94012,1.9405,8000000.0
2007-09-04 01:52:00,1.94053,1.94056,1.94044,1.94044,8000000.0
2007-09-04 01:53:00,1.94073,1.94097,1.94073,1.94083,10000000.0
2007-09-04 01:54:00,1.94073,1.94171,1.94073,1.94171,10000000.0
2007-09-04 01:55:00,1.94152,1.94162,1.94137,1.94139,8000000.0
2007-09-04 01:56:00,1.94181,1.94181,1.93909,1.94108,10000000.0
2007-09-04 01:57:00,1.94174,1.94174,1.94161,1.94173,5000000.0
2007-09-04 01:58:00,1.94142,1.94177,1.94142,1.94149,8000000.0
2007-09-04 01:59:00,1.94174,1.9425,1.94174,1.94219,10000000.0
2007-09-04 02:00:00,1.94246,1.94275,1.94246,1.94275,3000000.0
2007-09-04 02:01:00,1.94277,1.94282,1.94273,1.9428,10000000.0
2007-09-04 02:02:00,1.94251,1.94251,1.94203,1.94203,13000000.0
2007-09-04 02:03:00,1.94163,1.94164,1.94134,1.94155,17000000.0
2007-09-04 02:04:00,1.94147,1.94147,1.94107,1.94138,12000000.0
2007-09-04 02:05:00,1.94151,1.94151,1.94089,1.94089,9000000.0
2007-09-04 02:06:00,1.94051,1.94067,1.94049,1.94067,7000000.0
2007-09-04 02:07:00,1.94036,1.94044,1.9402,1.94043,13000000.0
2007-09-04 02:08:00,1.94106,1.94117,1.94088,1.94114,16000000.0
2007-09-04 02:09:00,1.94118,1.94131,1.94118,1.94125,10000000.0
2007-09-04 02:10:00,1.94159,1.9417,1.94143,1.9416,8000000.0
2007-09-04 02:11:00,1.94187,1.94189,1.94174,1.94184,7000000.0
2007-09-04 02:12:00,1.9419,1.94249,1.9419,1.94237,14000000.0
2007-09-04 02:13:00,1.94281,1.94285,1.94215,1.94215,7000000.0
2007-09-04 02:14:00,1.94195,1.94207,1.94193,1.94207,7000000.0
2007-09-04 02:15:00,1.94194,1.94194,1.94187,1.94187,7000000.0
2007-09-04 02:16:00,1.9419,1.94199,1.9418,1.94184,8000000.0
2007-09-04 02:17:00,1.94184,1.94208,1.94184,1.94208,7000000.0
2007-09-04 02:18:00,1.9422,1.94229,1.94205,1.94227,11000000.0
2007-09-04 02:19:00,1.94222,1.94229,1.94222,1.94228,7000000.0
2007-09-04 02:20:00,1.94213,1.94213,1.94133,1.9414,12000000.0
2007-09-04 02:21:00,1.94111,1.94183,1.94111,1.94183,12000000.0
2007-09-04 02:22:00,1.94215,1.94225,1.94183,1.94183,7000000.0
2007-09-04 02:23:00,1.94175,1.94175,1.94161,1.94161,9000000.0
2007-09-04 02:24:00,1.94152,1.94152,1.94105,1.94109,8000000.0
2007-09-04 02:25:00,1.94112,1.94156,1.94098,1.94156,16000000.0
2007-09-04 02:26:00,1.9415,1.9415,1.94126,1.94135,20000000.0
2007-09-04 02:27:00,1.9412,1.9412,1.94081,1.94094,18000000.0
2007-09-04 02:28:00,1.94092,1.94124,1.94088,1.94124,7000000.0
2007-09-04 02:29:00,1.94202,1.94292,1.94198,1.94292,10000000.0
2007-09-04 02:30:00,1.94243,1.94251,1.94224,1.94243,10000000.0
2007-09-04 02:31:00,1.94262,1.94262,1.94104,1.9417,9000000.0
2007-09-04 02:32:00,1.94198,1.94238,1.94198,1.94238,15000000.0
2007-09-04 02:33:00,1.9424,1.9424,1.94216,1.94239,14000000.0
2007-09-04 02:34:00,1.9421,1.9421,1.942,1.942,9000000.0
2007-09-04 02:35:00,1.94184,1.9419,1.94176,1.9419,7000000.0
2007-09-04 02:36:00,1.94179,1.94179,1.94112,1.94116,8000000.0
2007-09-04 02:37:00,1.94107,1.9411,1.94096,1.94102,7000000.0
2007-09-04 02:38:00,1.9412,1.9412,1.94103,1.94103,7000000.0
2007-09-04 02:39:00,1.94102,1.94132,1.9409,1.9409,13000000.0
2007-09-04 02:40:00,1.9407,1.94084,1.9407,1.94077,11000000.0
2007-09-04 02:41:00,1.94058,1.94058,1.9403,1.94044,10000000.0
2007-09-04 02:42:00,1.94018,1.94074,1.94018,1.94074,11000000.0
2007-09-04 02:43:00,1.94089,1.94089,1.9407,1.9407,8000000.0
2007-09-04 02:44:00,1.94067,1.94092,1.94065,1.94092,10000000.0
2007-09-04 02:45:00,1.94128,1.94132,1.94109,1.94131,10000000.0
2007-09-04 02:46:00,1.94094,1.94123,1.94092,1.94092,8000000.0
2007-09-04 02:47:00,1.94104,1.94104,1.94099,1.941,8000000.0
2007-09-04 02:48:00,1.93998,1.93998,1.9392,1.9392,11000000.0
2007-09-04 02:49:00,1.93953,1.93962,1.93917,1.93933,10000000.0
2007-09-04 02:50:00,1.93928,1.93929,1.93893,1.93902,8000000.0
2007-09-04 02:51:00,1.9389,1.93928,1.93887,1.939,10000000.0
2007-09-04 02:52:00,1.93887,1.93887,1.93873,1.93873,7000000.0
2007-09-04 02:53:00,1.93896,1.93896,1.93863,1.93863,8000000.0
2007-09-04 02:54:00,1.93834,1.93834,1.93796,1.93801,7000000.0
2007-09-04 02:55:00,1.9382,1.93846,1.93805,1.93846,8000000.0
2007-09-04 02:56:00,1.93867,1.93915,1.93867,1.93915,7000000.0
2007-09-04 02:57:00,1.93961,1.93964,1.9393,1.9393,8000000.0
2007-09-04 02:58:00,1.93899,1.93922,1.93871,1.93921,12000000.0
2007-09-04 02:59:00,1.93932,1.93993,1.93927,1.93993,19000000.0
2007-09-04 03:00:00,1.93958,1.93963,1.93947,1.93961,7000000.0
2007-09-04 03:01:00,1.93976,1.93977,1.93962,1.93962,10000000.0
2007-09-04 03:02:00,1.93919,1.93942,1.93919,1.93932,8000000.0
2007-09-04 03:03:00,1.93977,1.93977,1.93934,1.9396,11000000.0
2007-09-04 03:04:00,1.93959,1.93964,1.93944,1.93964,7000000.0
2007-09-04 03:05:00,1.93983,1.94017,1.93979,1.93983,10000000.0
2007-09-04 03:06:00,1.93985,1.94013,1.93979,1.93986,11000000.0
2007-09-04 03:07:00,1.93982,1.94029,1.93982,1.9402,7000000.0
2007-09-04 03:08:00,1.94032,1.94073,1.94031,1.94073,8000000.0
2007-09-04 03:09:00,1.94051,1.94069,1.94046,1.94048,10000000.0
2007-09-04 03:10:00,1.94058,1.94082,1.94049,1.94049,10000000.0
2007-09-04 03:11:00,1.94072,1.94091,1.94072,1.94079,8000000.0
2007-09-04 03:12:00,1.9409,1.94102,1.9409,1.94093,7000000.0
2007-09-04 03:13:00,1.94094,1.94166,1.94094,1.94166,10000000.0
2007-09-04 03:14:00,1.94135,1.94135,1.94118,1.94118,2000000.0
2007-09-04 03:15:00,1.94131,1.94131,1.94036,1.94049,11000000.0
2007-09-04 03:16:00,1.94018,1.94018,1.93991,1.94009,7000000.0
2007-09-04 03:17:00,1.94016,1.94016,1.9395,1.93951,8000000.0
2007-09-04 03:18:00,1.93972,1.94021,1.93972,1.94021,8000000.0
2007-09-04 03:19:00,1.94009,1.94062,1.94006,1.94056,7000000.0
2007-09-04 03:20:00,1.94023,1.94023,1.94015,1.94016,7000000.0
2007-09-04 03:21:00,1.9402,1.9413,1.9402,1.9413,7000000.0
2007-09-04 03:22:00,1.94118,1.94146,1.94118,1.94136,5000000.0
2007-09-04 03:23:00,1.94138,1.94159,1.94138,1.94159,9000000.0
2007-09-04 03:24:00,1.94157,1.94157,1.94125,1.94125,7000000.0
2007-09-04 03:25:00,1.94117,1.9412,1.94108,1.9412,23000000.0
2007-09-04 03:26:00,1.94109,1.94109,1.94074,1.94074,4000000.0
2007-09-04 03:27:00,1.941,1.94104,1.9407,1.94098,7000000.0
2007-09-04 03:28:00,1.94104,1.94104,1.94059,1.94059,7000000.0
2007-09-04 03:29:00,1.94035,1.94035,1.93972,1.93972,7000000.0
2007-09-04 03:30:00,1.94033,1.94033,1.93693,1.93693,6000000.0
2007-09-04 03:31:00,1.93548,1.93679,1.93548,1.93674,8000000.0
2007-09-04 03:32:00,1.93655,1.93655,1.93573,1.93573,10000000.0
2007-09-04 03:33:00,1.93559,1.93591,1.93554,1.93591,7000000.0
2007-09-04 03:34:00,1.93606,1.93633,1.9352,1.9352,11000000.0
2007-09-04 03:35:00,1.9347,1.93502,1.93466,1.93502,8000000.0
2007-09-04 03:36:00,1.93541,1.93541,1.93475,1.93475,7000000.0
2007-09-04 03:37:00,1.93369,1.93369,1.93295,1.93295,8000000.0
2007-09-04 03:38:00,1.9329,1.93297,1.93209,1.93209,8000000.0
2007-09-04 03:39:00,1.93243,1.9342,1.93243,1.9342,9000000.0
2007-09-04 03:40:00,1.93443,1.93496,1.93421,1.93421,11000000.0
2007-09-04 03:41:00,1.93375,1.93422,1.93375,1.93422,8000000.0
2007-09-04 03:42:00,1.93527,1.9357,1.9351,1.9351,7000000.0
2007-09-04 03:43:00,1.93466,1.93492,1.93466,1.93492,9000000.0
2007-09-04 03:44:00,1.93494,1.93494,1.93434,1.93436,7000000.0
2007-09-04 03:45:00,1.93477,1.93487,1.93466,1.93466,7000000.0
2007-09-04 03:46:00,1.93521,1.93587,1.93521,1.93587,8000000.0
2007-09-04 03:47:00,1.93597,1.93605,1.93542,1.93572,9000000.0
2007-09-04 03:48:00,1.9357,1.9357,1.93497,1.93506,11000000.0
2007-09-04 03:49:00,1.93452,1.9349,1.93437,1.9349,23000000.0
2007-09-04 03:50:00,1.9348,1.9348,1.93436,1.93457,9000000.0
2007-09-04 03:51:00,1.93444,1.93444,1.93417,1.93434,8000000.0
2007-09-04 03:52:00,1.93459,1.93504,1.93445,1.93499,9000000.0
2007-09-04 03:53:00,1.93471,1.93514,1.93471,1.93506,8000000.0
2007-09-04 03:54:00,1.93528,1.93537,1.93502,1.93537,9000000.0
2007-09-04 03:55:00,1.93533,1.93535,1.93484,1.93529,10000000.0
2007-09-04 03:56:00,1.93542,1.93542,1.93501,1.93506,12000000.0
2007-09-04 03:57:00,1.93468,1.93468,1.93418,1.93454,9000000.0
2007-09-04 03:58:00,1.93446,1.93446,1.93432,1.93436,8000000.0
2007-09-04 03:59:00,1.93429,1.93442,1.93415,1.93442,7000000.0
2007-09-04 04:00:00,1.93491,1.9353,1.93484,1.93491,18000000.0
2007-09-04 04:01:00,1.93463,1.93487,1.93463,1.93487,8000000.0
2007-09-04 04:02:00,1.93486,1.93504,1.93481,1.93481,7000000.0
2007-09-04 04:03:00,1.93471,1.93486,1.93454,1.93463,12000000.0
2007-09-04 04:04:00,1.93467,1.93467,1.9344,1.93444,9000000.0
2007-09-04 04:05:00,1.93447,1.93516,1.93447,1.9348,7000000.0
2007-09-04 04:06:00,1.93532,1.93572,1.93532,1.9355,10000000.0
2007-09-04 04:07:00,1.93609,1.93614,1.93609,1.93614,7000000.0
2007-09-04 04:08:00,1.93624,1.93632,1.93617,1.93632,10000000.0
2007-09-04 04:09:00,1.93637,1.9365,1.93594,1.93594,8000000.0
2007-09-04 04:10:00,1.93573,1.9358,1.93537,1.93537,9000000.0
2007-09-04 04:11:00,1.93537,1.93537,1.93507,1.93507,8000000.0
2007-09-04 04:12:00,1.93498,1.93514,1.93495,1.93505,11000000.0
2007-09-04 04:13:00,1.93501,1.93504,1.93497,1.93499,8000000.0
2007-09-04 04:14:00,1.93501,1.93501,1.93449,1.93478,7000000.0
2007-09-04 04:15:00,1.93504,1.93541,1.93504,1.9354,8000000.0
2007-09-04 04:16:00,1.936,1.9361,1.93569,1.9361,7000000.0
2007-09-04 04:17:00,1.93612,1.93612,1.93599,1.93599,19000000.0
2007-09-04 04:18:00,1.93601,1.93609,1.93594,1.93609,8000000.0
2007-09-04 04:19:00,1.93614,1.93652,1.93613,1.93638,21000000.0
2007-09-04 04:20:00,1.93666,1.9374,1.93666,1.9374,11000000.0
2007-09-04 04:21:00,1.93752,1.93752,1.93709,1.93726,8000000.0
2007-09-04 04:22:00,1.93742,1.93775,1.93742,1.9377,8000000.0
2007-09-04 04:23:00,1.9377,1.9377,1.93675,1.93702,9000000.0
2007-09-04 04:24:00,1.93757,1.93774,1.93756,1.93774,12000000.0
2007-09-04 04:25:00,1.93773,1.93774,1.93765,1.93765,9000000.0
2007-09-04 04:26:00,1.93765,1.93776,1.93765,1.93775,8000000.0
2007-09-04 04:27:00,1.93772,1.93788,1.9377,1.93779,9000000.0
2007-09-04 04:28:00,1.93775,1.93775,1.93764,1.9377,14000000.0
2007-09-04 04:29:00,1.93783,1.93798,1.9378,1.9378,16000000.0
2007-09-04 04:30:00,1.93773,1.93777,1.93758,1.93777,25000000.0
2007-09-04 04:31:00,1.93766,1.93777,1.93763,1.93768,8000000.0
2007-09-04 04:32:00,1.93784,1.93784,1.93708,1.93732,8000000.0
2007-09-04 04:33:00,1.9376,1.9376,1.93737,1.93737,5000000.0
2007-09-04 04:34:00,1.93729,1.93729,1.93705,1.93715,10000000.0
2007-09-04 04:35:00,1.93714,1.93721,1.93707,1.93711,9000000.0
2007-09-04 04:36:00,1.93711,1.9372,1.93711,1.93713,7000000.0
2007-09-04 04:37:00,1.93731,1.93755,1.93709,1.93732,7000000.0
2007-09-04 04:38:00,1.93718,1.9375,1.93702,1.9375,8000000.0
2007-09-04 04:39:00,1.93742,1.93782,1.93742,1.93773,8000000.0
2007-09-04 04:40:00,1.93786,1.93786,1.93736,1.9378,9000000.0
2007-09-04 04:41:00,1.93739,1.93755,1.93693,1.93696,9000000.0
2007-09-04 04:42:00,1.93657,1.93675,1.93657,1.93675,11000000.0
2007-09-04 04:43:00,1.93656,1.93671,1.93656,1.93671,9000000.0
2007-09-04 04:44:00,1.93663,1.93668,1.93648,1.93648,8000000.0
2007-09-04 04:45:00,1.93656,1.93656,1.93637,1.93637,9000000.0
2007-09-04 04:46:00,1.93634,1.93666,1.93634,1.93666,7000000.0
2007-09-04 04:47:00,1.93683,1.93738,1.93683,1.93736,8000000.0
2007-09-04 04:48:00,1.93692,1.93711,1.9369,1.93711,8000000.0
2007-09-04 04:49:00,1.93703,1.93737,1.93703,1.93737,8000000.0
2007-09-04 04:50:00,1.93736,1.93745,1.93727,1.93727,7000000.0
2007-09-04 04:51:00,1.93733,1.93746,1.93733,1.93742,15000000.0
2007-09-04 04:52:00,1.93758,1.93758,1.93732,1.93732,8000000.0
2007-09-04 04:53:00,1.93745,1.93745,1.93734,1.93734,8000000.0
2007-09-04 04:54:00,1.93725,1.93727,1.93705,1.93705,11000000.0
2007-09-04 04:55:00,1.93728,1.93741,1.93718,1.93731,9000000.0
2007-09-04 04:56:00,1.93733,1.93733,1.93727,1.93727,12000000.0
2007-09-04 04:57:00,1.93734,1.93734,1.93726,1.93732,7000000.0
2007-09-04 04:58:00,1.93735,1.93753,1.93732,1.93736,9000000.0
2007-09-04 04:59:00,1.93735,1.93735,1.93728,1.93729,12000000.0
2007-09-04 05:00:00,1.93753,1.93753,1.93699,1.93699,9000000.0
2007-09-04 05:01:00,1.937,1.93754,1.937,1.93713,7000000.0
2007-09-04 05:02:00,1.9373,1.9373,1.9368,1.9368,7000000.0
2007-09-04 05:03:00,1.9366,1.93675,1.9365,1.93667,8000000.0
2007-09-04 05:04:00,1.93654,1.93663,1.93642,1.93647,8000000.0
2007-09-04 05:05:00,1.93683,1.93687,1.93666,1.93677,7000000.0
2007-09-04 05:06:00,1.93646,1.93646,1.93634,1.93638,8000000.0
2007-09-04 05:07:00,1.93667,1.93675,1.93667,1.93669,10000000.0
2007-09-04 05:08:00,1.93659,1.93673,1.93648,1.93665,10000000.0
2007-09-04 05:09:00,1.93661,1.93668,1.93655,1.93655,16000000.0
2007-09-04 05:10:00,1.93624,1.93651,1.93624,1.9365,12000000.0
2007-09-04 05:11:00,1.93599,1.93662,1.93599,1.93627,11000000.0
2007-09-04 05:12:00,1.93648,1.93648,1.93619,1.93644,16000000.0
2007-09-04 05:13:00,1.93627,1.93657,1.93621,1.93621,9000000.0
2007-09-04 05:14:00,1.93638,1.93638,1.93632,1.93637,12000000.0
2007-09-04 05:15:00,1.93631,1.93631,1.93614,1.93628,8000000.0
2007-09-04 05:16:00,1.9362,1.93622,1.93601,1.93601,11000000.0
2007-09-04 05:17:00,1.9362,1.9363,1.93602,1.93602,9000000.0
2007-09-04 05:18:00,1.9359,1.9359,1.93546,1.93558,16000000.0
2007-09-04 05:19:00,1.93585,1.93585,1.93554,1.93554,9000000.0
2007-09-04 05:20:00,1.93567,1.93584,1.9355,1.9355,11000000.0
2007-09-04 05:21:00,1.93554,1.9357,1.93554,1.93556,6000000.0
2007-09-04 05:22:00,1.93555,1.93559,1.93534,1.93555,28000000.0
2007-09-04 05:23:00,1.93549,1.9356,1.93545,1.93557,7000000.0
2007-09-04 05:24:00,1.93554,1.93574,1.93554,1.93569,27000000.0
2007-09-04 05:25:00,1.93572,1.93572,1.9354,1.93566,47000000.0
2007-09-04 05:26:00,1.93572,1.93592,1.9357,1.9357,38000000.0
2007-09-04 05:27:00,1.9358,1.93594,1.93572,1.93582,7000000.0
2007-09-04 05:28:00,1.93587,1.93592,1.93569,1.93569,22000000.0
2007-09-04 05:29:00,1.93568,1.93582,1.93561,1.93561,11000000.0
2007-09-04 05:30:00,1.93555,1.93568,1.93554,1.93568,7000000.0
2007-09-04 05:31:00,1.93596,1.93613,1.93596,1.93613,8000000.0
2007-09-04 05:32:00,1.93594,1.93594,1.93548,1.93548,10000000.0
2007-09-04 05:33:00,1.93558,1.93588,1.93545,1.93588,10000000.0
2007-09-04 05:34:00,1.93555,1.93555,1.93522,1.93522,8000000.0
2007-09-04 05:35:00,1.9351,1.93544,1.9351,1.93531,10000000.0
2007-09-04 05:36:00,1.93539,1.93539,1.93526,1.9353,15000000.0
2007-09-04 05:37:00,1.93557,1.93573,1.93557,1.93573,11000000.0
2007-09-04 05:38:00,1.93559,1.93559,1.93546,1.93547,11000000.0
2007-09-04 05:39:00,1.93558,1.93563,1.93512,1.93543,7000000.0
2007-09-04 05:40:00,1.93516,1.93554,1.93516,1.9355,9000000.0
2007-09-04 05:41:00,1.9353,1.93552,1.93529,1.93552,9000000.0
2007-09-04 05:42:00,1.93605,1.93609,1.93604,1.93609,16000000.0
2007-09-04 05:43:00,1.93629,1.93635,1.93625,1.93633,8000000.0
2007-09-04 05:44:00,1.93612,1.93612,1.93596,1.93596,9000000.0
2007-09-04 05:45:00,1.9361,1.9361,1.93587,1.93587,13000000.0
2007-09-04 05:46:00,1.93604,1.93604,1.93586,1.93586,10000000.0
2007-09-04 05:47:00,1.93553,1.93564,1.93547,1.93559,15000000.0
2007-09-04 05:48:00,1.93574,1.9359,1.93565,1.9359,5000000.0
2007-09-04 05:49:00,1.93591,1.93591,1.93567,1.93591,8000000.0
2007-09-04 05:50:00,1.93583,1.93589,1.93581,1.93581,13000000.0
2007-09-04 05:51:00,1.93589,1.93589,1.93576,1.93582,30000000.0
2007-09-04 05:52:00,1.93591,1.93597,1.93587,1.93595,15000000.0
2007-09-04 05:53:00,1.93613,1.93613,1.93577,1.93588,8000000.0
2007-09-04 05:54:00,1.93576,1.93599,1.93576,1.93599,16000000.0
2007-09-04 05:55:00,1.93588,1.93611,1.93584,1.93592,11000000.0
2007-09-04 05:56:00,1.93542,1.93582,1.9354,1.93582,7000000.0
2007-09-04 05:57:00,1.9355,1.93552,1.93541,1.93541,11000000.0
2007-09-04 05:58:00,1.93558,1.93576,1.93558,1.93576,6000000.0
2007-09-04 05:59:00,1.93567,1.93577,1.93563,1.93568,12000000.0
2007-09-04 06:00:00,1.93557,1.93577,1.93555,1.93574,25000000.0
2007-09-04 06:01:00,1.93568,1.93597,1.93568,1.93595,16000000.0
2007-09-04 06:02:00,1.93584,1.93598,1.93581,1.93587,13000000.0
2007-09-04 06:03:00,1.93575,1.93583,1.93558,1.93583,7000000.0
2007-09-04 06:04:00,1.93579,1.93618,1.93579,1.93618,11000000.0
2007-09-04 06:05:00,1.93606,1.9361,1.93595,1.93596,9000000.0
2007-09-04 06:06:00,1.9357,1.93655,1.9357,1.93648,8000000.0
2007-09-04 06:07:00,1.93629,1.93661,1.93598,1.93661,10000000.0
2007-09-04 06:08:00,1.93673,1.93689,1.93654,1.93687,8000000.0
2007-09-04 06:09:00,1.93675,1.937,1.93655,1.937,10000000.0
2007-09-04 06:10:00,1.93704,1.93706,1.93689,1.93701,8000000.0
2007-09-04 06:11:00,1.93703,1.93704,1.93695,1.93695,7000000.0
2007-09-04 06:12:00,1.93698,1.93703,1.93689,1.93689,10000000.0
2007-09-04 06:13:00,1.93689,1.93689,1.93629,1.93629,15000000.0
2007-09-04 06:14:00,1.93624,1.93624,1.93597,1.93597,7000000.0
2007-09-04 06:15:00,1.93596,1.93596,1.93552,1.93587,18000000.0
2007-09-04 06:16:00,1.93598,1.9361,1.93596,1.93596,11000000.0
2007-09-04 06:17:00,1.93626,1.93626,1.93596,1.93597,7000000.0
2007-09-04 06:18:00,1.93596,1.936,1.93569,1.93589,7000000.0
2007-09-04 06:19:00,1.93574,1.93574,1.93545,1.93558,12000000.0
2007-09-04 06:20:00,1.93609,1.93609,1.93497,1.93577,18000000.0
2007-09-04 06:21:00,1.93536,1.93597,1.93536,1.93597,26000000.0
2007-09-04 06:22:00,1.93605,1.93617,1.93599,1.93614,11000000.0
2007-09-04 06:23:00,1.93508,1.93542,1.93508,1.93542,11000000.0
2007-09-04 06:24:00,1.93621,1.93621,1.93612,1.93619,11000000.0
2007-09-04 06:25:00,1.93619,1.93625,1.93619,1.9362,10000000.0
2007-09-04 06:26:00,1.937,1.93736,1.937,1.93708,7000000.0
2007-09-04 06:27:00,1.93707,1.93726,1.93707,1.9372,8000000.0
2007-09-04 06:28:00,1.93694,1.93729,1.93694,1.93726,7000000.0
2007-09-04 06:29:00,1.93746,1.93771,1.93746,1.93771,9000000.0
2007-09-04 06:30:00,1.93789,1.93806,1.93789,1.938,8000000.0
2007-09-04 06:31:00,1.93781,1.93781,1.93751,1.9376,20000000.0
2007-09-04 06:32:00,1.93758,1.93778,1.93744,1.93778,31000000.0
2007-09-04 06:33:00,1.93773,1.93773,1.93734,1.93763,17000000.0
2007-09-04 06:34:00,1.93777,1.93777,1.93715,1.93726,9000000.0
2007-09-04 06:35:00,1.93731,1.9374,1.93713,1.9374,8000000.0
2007-09-04 06:36:00,1.93726,1.93736,1.93711,1.93727,10000000.0
2007-09-04 06:37:00,1.93729,1.93785,1.93718,1.93785,7000000.0
2007-09-04 06:38:00,1.93773,1.9379,1.93756,1.93756,8000000.0
2007-09-04 06:39:00,1.93784,1.93815,1.93784,1.93815,12000000.0
2007-09-04 06:40:00,1.9384,1.93851,1.93818,1.93851,8000000.0
2007-09-04 06:41:00,1.93814,1.93814,1.9377,1.9377,7000000.0
2007-09-04 06:42:00,1.9381,1.9381,1.93733,1.93747,7000000.0
2007-09-04 06:43:00,1.93733,1.93762,1.93733,1.93753,9000000.0
2007-09-04 06:44:00,1.93749,1.93789,1.93749,1.93789,11000000.0
2007-09-04 06:45:00,1.93768,1.93768,1.93756,1.93756,8000000.0
2007-09-04 06:46:00,1.93708,1.93726,1.9368,1.93722,8000000.0
2007-09-04 06:47:00,1.93726,1.93778,1.93555,1.93778,10000000.0
2007-09-04 06:48:00,1.93778,1.93791,1.93748,1.93748,8000000.0
2007-09-04 06:49:00,1.93687,1.9372,1.93657,1.9372,5000000.0
2007-09-04 06:50:00,1.93749,1.93749,1.93732,1.93732,9000000.0
2007-09-04 06:51:00,1.93705,1.93726,1.93705,1.93726,11000000.0
2007-09-04 06:52:00,1.9372,1.9372,1.93626,1.93626,7000000.0
2007-09-04 06:53:00,1.93621,1.93643,1.93621,1.9364,8000000.0
2007-09-04 06:54:00,1.93654,1.93687,1.93654,1.93687,11000000.0
2007-09-04 06:55:00,1.93664,1.93668,1.93654,1.93668,8000000.0
2007-09-04 06:56:00,1.93674,1.93676,1.9365,1.93651,13000000.0
2007-09-04 06:57:00,1.93625,1.93625,1.93587,1.93603,7000000.0
2007-09-04 06:58:00,1.93648,1.93671,1.93637,1.93637,16000000.0
2007-09-04 06:59:00,1.93647,1.93676,1.93634,1.93669,11000000.0
2007-09-04 07:00:00,1.93664,1.93664,1.93653,1.93653,8000000.0
2007-09-04 07:01:00,1.93649,1.93672,1.93625,1.93625,14000000.0
2007-09-04 07:02:00,1.93669,1.93673,1.93662,1.93665,18000000.0
2007-09-04 07:03:00,1.93724,1.93741,1.9372,1.9372,8000000.0
2007-09-04 07:04:00,1.93739,1.93744,1.93726,1.93744,8000000.0
2007-09-04 07:05:00,1.93752,1.93781,1.9369,1.9369,10000000.0
2007-09-04 07:06:00,1.93673,1.93725,1.93673,1.93725,8000000.0
2007-09-04 07:07:00,1.93716,1.9374,1.93709,1.93717,15000000.0
2007-09-04 07:08:00,1.93721,1.93729,1.93717,1.93729,18000000.0
2007-09-04 07:09:00,1.93728,1.93728,1.93687,1.93687,7000000.0
2007-09-04 07:10:00,1.9368,1.93721,1.93661,1.93721,18000000.0
2007-09-04 07:11:00,1.93697,1.93697,1.93628,1.93628,11000000.0
2007-09-04 07:12:00,1.93661,1.93686,1.93661,1.93686,11000000.0
2007-09-04 07:13:00,1.93689,1.93692,1.9368,1.9368,9000000.0
2007-09-04 07:14:00,1.9368,1.9369,1.93671,1.93683,12000000.0
2007-09-04 07:15:00,1.93693,1.93701,1.93692,1.93698,7000000.0
2007-09-04 07:16:00,1.93703,1.93726,1.93694,1.93711,12000000.0
2007-09-04 07:17:00,1.93704,1.93704,1.93593,1.93595,15000000.0
2007-09-04 07:18:00,1.93585,1.93603,1.93585,1.93603,8000000.0
2007-09-04 07:19:00,1.93598,1.93606,1.9359,1.93598,8000000.0
2007-09-04 07:20:00,1.9358,1.9358,1.93479,1.93479,9000000.0
2007-09-04 07:21:00,1.9343,1.93482,1.9343,1.93458,10000000.0
2007-09-04 07:22:00,1.93462,1.93462,1.93443,1.93443,7000000.0
2007-09-04 07:23:00,1.93403,1.93403,1.93208,1.93208,11000000.0
2007-09-04 07:24:00,1.93195,1.93215,1.9317,1.93206,23000000.0
2007-09-04 07:25:00,1.93206,1.9321,1.93193,1.93199,28000000.0
2007-09-04 07:26:00,1.93193,1.93193,1.93173,1.93173,14000000.0
2007-09-04 07:27:00,1.9316,1.93167,1.93156,1.93163,20000000.0
2007-09-04 07:28:00,1.93197,1.93203,1.93185,1.93203,17000000.0
2007-09-04 07:29:00,1.93217,1.93262,1.93209,1.93209,27000000.0
2007-09-04 07:30:00,1.93171,1.93176,1.93123,1.93123,20000000.0
2007-09-04 07:31:00,1.93165,1.93196,1.93165,1.93187,7000000.0
2007-09-04 07:32:00,1.93156,1.93156,1.93133,1.93144,11000000.0
2007-09-04 07:33:00,1.93134,1.93152,1.93128,1.93129,22000000.0
2007-09-04 07:34:00,1.93101,1.93138,1.93092,1.93127,16000000.0
2007-09-04 07:35:00,1.93112,1.93146,1.93112,1.93128,15000000.0
2007-09-04 07:36:00,1.9316,1.93224,1.9316,1.93224,8000000.0
2007-09-04 07:37:00,1.93216,1.93233,1.93211,1.93231,12000000.0
2007-09-04 07:38:00,1.93185,1.93226,1.93165,1.93226,7000000.0
2007-09-04 07:39:00,1.93217,1.93217,1.93193,1.93193,14000000.0
2007-09-04 07:40:00,1.93202,1.93261,1.93202,1.93261,9000000.0
2007-09-04 07:41:00,1.93249,1.93252,1.93233,1.93249,24000000.0
2007-09-04 07:42:00,1.93195,1.93196,1.93131,1.93196,7000000.0
2007-09-04 07:43:00,1.93233,1.93249,1.93218,1.93232,22000000.0
2007-09-04 07:44:00,1.93222,1.93222,1.93141,1.93173,10000000.0
2007-09-04 07:45:00,1.93239,1.93304,1.93239,1.93268,15000000.0
2007-09-04 07:46:00,1.93258,1.93287,1.9325,1.93287,17000000.0
2007-09-04 07:47:00,1.93303,1.93303,1.93255,1.93255,15000000.0
2007-09-04 07:48:00,1.93248,1.93291,1.93213,1.93213,10000000.0
2007-09-04 07:49:00,1.93247,1.93287,1.93247,1.93282,8000000.0
2007-09-04 07:50:00,1.93284,1.9331,1.93284,1.9331,17000000.0
2007-09-04 07:51:00,1.93318,1.93332,1.93301,1.93301,15000000.0
2007-09-04 07:52:00,1.93269,1.93295,1.93269,1.93295,29000000.0
2007-09-04 07:53:00,1.93308,1.93352,1.93296,1.93352,13000000.0
2007-09-04 07:54:00,1.93354,1.93373,1.93324,1.93332,23000000.0
2007-09-04 07:55:00,1.93328,1.93354,1.93315,1.93323,27000000.0
2007-09-04 07:56:00,1.93301,1.93301,1.93274,1.93276,18000000.0
2007-09-04 07:57:00,1.93296,1.9334,1.93296,1.93335,20000000.0
2007-09-04 07:58:00,1.93346,1.93378,1.93346,1.93378,13000000.0
2007-09-04 07:59:00,1.9337,1.93384,1.93352,1.93354,23000000.0
2007-09-04 08:00:00,1.9338,1.93404,1.93379,1.93399,31000000.0
2007-09-04 08:01:00,1.93376,1.93389,1.93375,1.93378,13000000.0
2007-09-04 08:02:00,1.93372,1.93372,1.9336,1.9336,12000000.0
2007-09-04 08:03:00,1.93365,1.9337,1.93352,1.9337,20000000.0
2007-09-04 08:04:00,1.93382,1.93395,1.93368,1.93395,30000000.0
2007-09-04 08:05:00,1.93402,1.93438,1.93402,1.93438,9000000.0
2007-09-04 08:06:00,1.93434,1.93469,1.93434,1.93469,21000000.0
2007-09-04 08:07:00,1.93483,1.93504,1.93483,1.93501,15000000.0
2007-09-04 08:08:00,1.93512,1.93512,1.93503,1.93507,25000000.0
2007-09-04 08:09:00,1.935,1.93503,1.93482,1.93503,23000000.0
2007-09-04 08:10:00,1.93511,1.93533,1.93489,1.93489,27000000.0
2007-09-04 08:11:00,1.93476,1.93476,1.93433,1.93433,18000000.0
2007-09-04 08:12:00,1.93423,1.93423,1.93391,1.93393,22000000.0
2007-09-04 08:13:00,1.93335,1.9335,1.93295,1.93339,18000000.0
2007-09-04 08:14:00,1.93376,1.93428,1.93376,1.93414,33000000.0
2007-09-04 08:15:00,1.93467,1.9349,1.93461,1.93461,21000000.0
2007-09-04 08:16:00,1.93461,1.93461,1.93445,1.93451,21000000.0
2007-09-04 08:17:00,1.93466,1.93478,1.93448,1.93466,19000000.0
2007-09-04 08:18:00,1.93478,1.93478,1.93427,1.93427,17000000.0
2007-09-04 08:19:00,1.93425,1.93472,1.93425,1.9346,16000000.0
2007-09-04 08:20:00,1.93483,1.93514,1.93475,1.93514,13000000.0
2007-09-04 08:21:00,1.93539,1.93592,1.93539,1.93592,8000000.0
2007-09-04 08:22:00,1.93611,1.93618,1.93586,1.93586,26000000.0
2007-09-04 08:23:00,1.93542,1.93542,1.93479,1.93479,16000000.0
2007-09-04 08:24:00,1.93525,1.93576,1.93475,1.93475,28000000.0
2007-09-04 08:25:00,1.93461,1.93514,1.93455,1.93514,49000000.0
2007-09-04 08:26:00,1.93506,1.93506,1.93474,1.93499,14000000.0
2007-09-04 08:27:00,1.93502,1.93541,1.93473,1.93541,31000000.0
2007-09-04 08:28:00,1.93538,1.93538,1.93466,1.93466,28000000.0
2007-09-04 08:29:00,1.93474,1.93501,1.93448,1.93491,32000000.0
2007-09-04 08:30:00,1.93476,1.93493,1.93455,1.93493,28000000.0
2007-09-04 08:31:00,1.9352,1.9352,1.93487,1.93496,40000000.0
2007-09-04 08:32:00,1.93489,1.93494,1.93466,1.93494,51000000.0
2007-09-04 08:33:00,1.93497,1.93538,1.93497,1.93504,48000000.0
2007-09-04 08:34:00,1.93449,1.93449,1.93395,1.93406,49000000.0
2007-09-04 08:35:00,1.93419,1.93441,1.93393,1.93417,39000000.0
2007-09-04 08:36:00,1.93409,1.93413,1.9339,1.93405,12000000.0
2007-09-04 08:37:00,1.93427,1.93472,1.93424,1.93454,25000000.0
2007-09-04 08:38:00,1.93496,1.9357,1.93474,1.9357,21000000.0
2007-09-04 08:39:00,1.93561,1.93576,1.93561,1.93569,23000000.0
2007-09-04 08:40:00,1.93566,1.93566,1.93548,1.93552,36000000.0
2007-09-04 08:41:00,1.93553,1.93553,1.93531,1.93532,30000000.0
2007-09-04 08:42:00,1.93505,1.93505,1.93496,1.935,17000000.0
2007-09-04 08:43:00,1.93494,1.93494,1.93472,1.93493,23000000.0
2007-09-04 08:44:00,1.935,1.93507,1.93494,1.93505,17000000.0
2007-09-04 08:45:00,1.935,1.93502,1.9348,1.93495,37000000.0
2007-09-04 08:46:00,1.93493,1.93517,1.93465,1.93465,23000000.0
2007-09-04 08:47:00,1.93449,1.93469,1.93449,1.93469,25000000.0
2007-09-04 08:48:00,1.93466,1.93466,1.93439,1.93447,36000000.0
2007-09-04 08:49:00,1.93442,1.93442,1.93424,1.93428,27000000.0
2007-09-04 08:50:00,1.93438,1.93448,1.93409,1.93429,56000000.0
2007-09-04 08:51:00,1.93425,1.93425,1.93411,1.93416,32000000.0
2007-09-04 08:52:00,1.93431,1.93431,1.93387,1.93412,39000000.0
2007-09-04 08:53:00,1.93402,1.93402,1.93362,1.93373,63000000.0
2007-09-04 08:54:00,1.93394,1.93408,1.93382,1.93382,42000000.0
2007-09-04 08:55:00,1.93416,1.93442,1.93416,1.93431,55000000.0
2007-09-04 08:56:00,1.93437,1.93441,1.93419,1.9342,21000000.0
2007-09-04 08:57:00,1.93417,1.93455,1.93407,1.93455,23000000.0
2007-09-04 08:58:00,1.93465,1.93481,1.9345,1.93476,18000000.0
2007-09-04 08:59:00,1.93444,1.93444,1.93402,1.93402,12000000.0
2007-09-04 09:00:00,1.93394,1.934,1.93391,1.93391,26000000.0
2007-09-04 09:01:00,1.93406,1.93419,1.93406,1.93409,19000000.0
2007-09-04 09:02:00,1.93434,1.9349,1.93434,1.93477,15000000.0
2007-09-04 09:03:00,1.93533,1.93553,1.93525,1.9355,16000000.0
2007-09-04 09:04:00,1.93553,1.93558,1.93522,1.9354,22000000.0
2007-09-04 09:05:00,1.93575,1.9359,1.93568,1.93584,11000000.0
2007-09-04 09:06:00,1.93601,1.93666,1.93601,1.93666,31000000.0
2007-09-04 09:07:00,1.93669,1.93679,1.93657,1.93679,33000000.0
2007-09-04 09:08:00,1.93717,1.93727,1.93672,1.93672,17000000.0
2007-09-04 09:09:00,1.93666,1.93687,1.9366,1.93687,37000000.0
2007-09-04 09:10:00,1.93735,1.93735,1.93658,1.93658,31000000.0
2007-09-04 09:11:00,1.93636,1.93653,1.93636,1.93653,26000000.0
2007-09-04 09:12:00,1.93674,1.93674,1.93645,1.93645,41000000.0
2007-09-04 09:13:00,1.93572,1.93594,1.93567,1.93594,61000000.0
2007-09-04 09:14:00,1.9359,1.93597,1.93582,1.9359,57000000.0
2007-09-04 09:15:00,1.9361,1.93641,1.93605,1.93638,33000000.0
2007-09-04 09:16:00,1.93637,1.93682,1.93628,1.93682,39000000.0
2007-09-04 09:17:00,1.9377,1.9388,1.9377,1.9388,40000000.0
2007-09-04 09:18:00,1.93945,1.93945,1.93913,1.93923,68000000.0
2007-09-04 09:19:00,1.93914,1.93915,1.9388,1.93915,52000000.0
2007-09-04 09:20:00,1.93931,1.93933,1.939,1.939,37000000.0
2007-09-04 09:21:00,1.9389,1.93941,1.93881,1.93941,61000000.0
2007-09-04 09:22:00,1.93968,1.93992,1.9394,1.93992,63000000.0
2007-09-04 09:23:00,1.93984,1.94,1.93974,1.93974,65000000.0
2007-09-04 09:24:00,1.94017,1.94067,1.94012,1.94049,47000000.0
2007-09-04 09:25:00,1.94036,1.94036,1.93995,1.94005,32000000.0
2007-09-04 09:26:00,1.93981,1.93985,1.9397,1.93981,29000000.0
2007-09-04 09:27:00,1.94009,1.94029,1.93998,1.93998,55000000.0
2007-09-04 09:28:00,1.94008,1.94065,1.94008,1.9404,46000000.0
2007-09-04 09:29:00,1.94094,1.94149,1.94094,1.94149,32000000.0
2007-09-04 09:30:00,1.94162,1.94225,1.94162,1.94225,24000000.0
2007-09-04 09:31:00,1.94201,1.94201,1.94164,1.94192,18000000.0
2007-09-04 09:32:00,1.94199,1.94208,1.94165,1.94165,35000000.0
2007-09-04 09:33:00,1.94128,1.94128,1.94099,1.94112,43000000.0
2007-09-04 09:34:00,1.94113,1.94134,1.94112,1.94112,31000000.0
2007-09-04 09:35:00,1.94097,1.94097,1.94068,1.94072,47000000.0
2007-09-04 09:36:00,1.9406,1.9406,1.9403,1.94049,34000000.0
2007-09-04 09:37:00,1.94037,1.94037,1.94014,1.94029,49000000.0
2007-09-04 09:38:00,1.94025,1.94048,1.94023,1.94048,37000000.0
2007-09-04 09:39:00,1.94046,1.94058,1.94021,1.94058,61000000.0
2007-09-04 09:40:00,1.94038,1.94064,1.94038,1.94052,46000000.0
2007-09-04 09:41:00,1.94037,1.94037,1.94019,1.94034,33000000.0
2007-09-04 09:42:00,1.94027,1.94085,1.94018,1.94085,60000000.0
2007-09-04 09:43:00,1.94103,1.9411,1.94079,1.94079,66000000.0
2007-09-04 09:44:00,1.94046,1.94046,1.94014,1.94036,21000000.0
2007-09-04 09:45:00,1.94029,1.94069,1.94025,1.94069,22000000.0
2007-09-04 09:46:00,1.9409,1.94097,1.9406,1.9406,30000000.0
2007-09-04 09:47:00,1.94044,1.94044,1.94005,1.9403,24000000.0
2007-09-04 09:48:00,1.94071,1.94087,1.94062,1.94063,34000000.0
2007-09-04 09:49:00,1.94085,1.94234,1.94063,1.94234,26000000.0
2007-09-04 09:50:00,1.94303,1.94346,1.94303,1.94346,34000000.0
2007-09-04 09:51:00,1.94353,1.94388,1.94353,1.94388,56000000.0
2007-09-04 09:52:00,1.94426,1.94426,1.94386,1.94401,38000000.0
2007-09-04 09:53:00,1.94452,1.94545,1.94452,1.94545,32000000.0
2007-09-04 09:54:00,1.94531,1.94542,1.94483,1.94483,36000000.0
2007-09-04 09:55:00,1.94434,1.94434,1.94404,1.94404,38000000.0
2007-09-04 09:56:00,1.9435,1.9435,1.94224,1.94253,38000000.0
2007-09-04 09:57:00,1.94225,1.94277,1.94216,1.94216,30000000.0
2007-09-04 09:58:00,1.94247,1.94331,1.94247,1.94331,52000000.0
2007-09-04 09:59:00,1.94387,1.94387,1.94352,1.94352,32000000.0
2007-09-04 10:00:00,1.94339,1.94339,1.94307,1.94329,39000000.0
2007-09-04 10:01:00,1.94383,1.94394,1.94354,1.94394,44000000.0
2007-09-04 10:02:00,1.94385,1.94417,1.94347,1.94347,34000000.0
2007-09-04 10:03:00,1.94295,1.943,1.94253,1.943,47000000.0
2007-09-04 10:04:00,1.94228,1.94249,1.94204,1.94204,32000000.0
2007-09-04 10:05:00,1.94198,1.94227,1.94198,1.94226,32000000.0
2007-09-04 10:06:00,1.94141,1.94143,1.94117,1.9412,42000000.0
2007-09-04 10:07:00,1.94129,1.94168,1.94129,1.94167,51000000.0
2007-09-04 10:08:00,1.94204,1.94227,1.94182,1.94227,54000000.0
2007-09-04 10:09:00,1.94242,1.94299,1.94242,1.94299,53000000.0
2007-09-04 10:10:00,1.94312,1.9439,1.94312,1.9439,72000000.0
2007-09-04 10:11:00,1.94415,1.94451,1.94383,1.94451,61000000.0
2007-09-04 10:12:00,1.9446,1.9446,1.94416,1.9446,65000000.0
2007-09-04 10:13:00,1.94461,1.94553,1.94461,1.94553,56000000.0
2007-09-04 10:14:00,1.94632,1.94632,1.94551,1.94558,49000000.0
2007-09-04 10:15:00,1.94575,1.94682,1.94575,1.94667,46000000.0
2007-09-04 10:16:00,1.94619,1.94619,1.94554,1.94562,33000000.0
2007-09-04 10:17:00,1.94533,1.94536,1.94522,1.94522,37000000.0
2007-09-04 10:18:00,1.94489,1.94526,1.94489,1.94526,50000000.0
2007-09-04 10:19:00,1.94516,1.94536,1.94515,1.94532,59000000.0
2007-09-04 10:20:00,1.94514,1.9452,1.94508,1.94519,41000000.0
2007-09-04 10:21:00,1.94509,1.94509,1.94444,1.94444,44000000.0
2007-09-04 10:22:00,1.94436,1.94438,1.94417,1.94438,47000000.0
2007-09-04 10:23:00,1.94478,1.94512,1.94478,1.94512,58000000.0
2007-09-04 10:24:00,1.94506,1.9452,1.94432,1.94432,43000000.0
2007-09-04 10:25:00,1.9442,1.94457,1.9442,1.94457,60000000.0
2007-09-04 10:26:00,1.94475,1.94487,1.94468,1.94468,64000000.0
2007-09-04 10:27:00,1.94407,1.94407,1.94342,1.944,54000000.0
2007-09-04 10:28:00,1.94408,1.94408,1.94368,1.94391,62000000.0
2007-09-04 10:29:00,1.94404,1.94414,1.94402,1.9441,61000000.0
2007-09-04 10:30:00,1.94383,1.94383,1.94345,1.94345,36000000.0
2007-09-04 10:31:00,1.94355,1.94389,1.94353,1.94367,39000000.0
2007-09-04 10:32:00,1.94373,1.94373,1.94354,1.94354,44000000.0
2007-09-04 10:33:00,1.94375,1.94375,1.94328,1.94345,18000000.0
2007-09-04 10:34:00,1.94314,1.94338,1.94288,1.94338,20000000.0
2007-09-04 10:35:00,1.94347,1.94386,1.94345,1.94357,23000000.0
2007-09-04 10:36:00,1.94365,1.94376,1.94362,1.94375,32000000.0
2007-09-04 10:37:00,1.94375,1.94398,1.94375,1.94393,30000000.0
2007-09-04 10:38:00,1.94383,1.94383,1.94347,1.94364,26000000.0
2007-09-04 10:39:00,1.94356,1.94356,1.94328,1.94333,29000000.0
2007-09-04 10:40:00,1.94343,1.94343,1.94297,1.94297,19000000.0
2007-09-04 10:41:00,1.94284,1.94299,1.94264,1.9427,29000000.0
2007-09-04 10:42:00,1.94261,1.94267,1.94248,1.94254,38000000.0
2007-09-04 10:43:00,1.94265,1.94266,1.94225,1.94225,27000000.0
2007-09-04 10:44:00,1.94239,1.94239,1.94199,1.94199,26000000.0
2007-09-04 10:45:00,1.94198,1.94212,1.94182,1.94182,27000000.0
2007-09-04 10:46:00,1.94172,1.94199,1.94172,1.94197,35000000.0
2007-09-04 10:47:00,1.94189,1.94226,1.94189,1.94198,23000000.0
2007-09-04 10:48:00,1.94185,1.9419,1.94162,1.94162,44000000.0
2007-09-04 10:49:00,1.94184,1.94197,1.94174,1.94197,36000000.0
2007-09-04 10:50:00,1.94199,1.94215,1.94199,1.94211,47000000.0
2007-09-04 10:51:00,1.94233,1.94278,1.94219,1.9425,45000000.0
2007-09-04 10:52:00,1.94298,1.94304,1.94274,1.94295,33000000.0
2007-09-04 10:53:00,1.943,1.94347,1.943,1.94347,46000000.0
2007-09-04 10:54:00,1.94352,1.94371,1.94342,1.94364,35000000.0
2007-09-04 10:55:00,1.94388,1.94388,1.94343,1.94362,37000000.0
2007-09-04 10:56:00,1.94347,1.94401,1.94331,1.9436,33000000.0
2007-09-04 10:57:00,1.94321,1.94355,1.94321,1.94352,33000000.0
2007-09-04 10:58:00,1.94362,1.9441,1.94362,1.9441,26000000.0
2007-09-04 10:59:00,1.9439,1.94408,1.94382,1.94396,47000000.0
2007-09-04 11:00:00,1.94391,1.94423,1.94391,1.94411,39000000.0
2007-09-04 11:01:00,1.94387,1.94407,1.94355,1.94391,45000000.0
2007-09-04 11:02:00,1.94416,1.94435,1.94388,1.94435,17000000.0
2007-09-04 11:03:00,1.94423,1.94469,1.94423,1.94469,37000000.0
2007-09-04 11:04:00,1.94456,1.94477,1.94456,1.94471,40000000.0
2007-09-04 11:05:00,1.9444,1.94456,1.94401,1.94401,18000000.0
2007-09-04 11:06:00,1.94437,1.94437,1.94413,1.94419,19000000.0
2007-09-04 11:07:00,1.94457,1.94457,1.94432,1.94449,30000000.0
2007-09-04 11:08:00,1.94419,1.94444,1.94419,1.94444,30000000.0
2007-09-04 11:09:00,1.94436,1.94436,1.94399,1.94427,45000000.0
2007-09-04 11:10:00,1.94452,1.94483,1.94452,1.94479,35000000.0
2007-09-04 11:11:00,1.9448,1.9448,1.94457,1.94469,46000000.0
2007-09-04 11:12:00,1.94467,1.94468,1.9443,1.94454,55000000.0
2007-09-04 11:13:00,1.94465,1.94472,1.94447,1.94456,59000000.0
2007-09-04 11:14:00,1.94438,1.94438,1.94413,1.94418,41000000.0
2007-09-04 11:15:00,1.94398,1.94413,1.94391,1.94396,34000000.0
2007-09-04 11:16:00,1.94378,1.94387,1.94361,1.94377,20000000.0
2007-09-04 11:17:00,1.94361,1.94361,1.94322,1.94331,57000000.0
2007-09-04 11:18:00,1.94354,1.94398,1.94351,1.94365,44000000.0
2007-09-04 11:19:00,1.9438,1.94462,1.9438,1.94462,63000000.0
2007-09-04 11:20:00,1.9451,1.94527,1.9449,1.9449,43000000.0
2007-09-04 11:21:00,1.94491,1.94495,1.9448,1.9449,34000000.0
2007-09-04 11:22:00,1.94485,1.94495,1.94454,1.94454,56000000.0
2007-09-04 11:23:00,1.94458,1.94458,1.94439,1.9445,43000000.0
2007-09-04 11:24:00,1.94425,1.94469,1.94425,1.94469,53000000.0
2007-09-04 11:25:00,1.94473,1.94535,1.94473,1.94528,29000000.0
2007-09-04 11:26:00,1.94533,1.94552,1.94516,1.94516,41000000.0
2007-09-04 11:27:00,1.9446,1.94497,1.9446,1.94492,34000000.0
2007-09-04 11:28:00,1.94495,1.94495,1.94457,1.94457,36000000.0
2007-09-04 11:29:00,1.94452,1.94459,1.94442,1.94458,43000000.0
2007-09-04 11:30:00,1.94462,1.94473,1.9446,1.94468,24000000.0
2007-09-04 11:31:00,1.94473,1.94473,1.94451,1.94459,34000000.0
2007-09-04 11:32:00,1.94451,1.94451,1.94389,1.94398,46000000.0
2007-09-04 11:33:00,1.94336,1.94336,1.94211,1.94221,41000000.0
2007-09-04 11:34:00,1.94212,1.94224,1.9417,1.9417,28000000.0
2007-09-04 11:35:00,1.94178,1.942,1.94178,1.942,44000000.0
2007-09-04 11:36:00,1.94206,1.94219,1.94178,1.94178,48000000.0
2007-09-04 11:37:00,1.94169,1.94169,1.94093,1.94117,50000000.0
2007-09-04 11:38:00,1.94126,1.94165,1.94108,1.94165,37000000.0
2007-09-04 11:39:00,1.94153,1.94161,1.94127,1.94127,52000000.0
2007-09-04 11:40:00,1.94112,1.94132,1.94112,1.94131,27000000.0
2007-09-04 11:41:00,1.94104,1.94133,1.94096,1.94112,49000000.0
2007-09-04 11:42:00,1.94115,1.94142,1.94106,1.94106,22000000.0
2007-09-04 11:43:00,1.94121,1.94177,1.94121,1.94177,45000000.0
2007-09-04 11:44:00,1.94157,1.94157,1.94125,1.94126,42000000.0
2007-09-04 11:45:00,1.94109,1.94138,1.94109,1.94138,41000000.0
2007-09-04 11:46:00,1.9411,1.94112,1.94091,1.94102,38000000.0
2007-09-04 11:47:00,1.94102,1.94127,1.941,1.94127,22000000.0
2007-09-04 11:48:00,1.94099,1.94138,1.94099,1.94134,27000000.0
2007-09-04 11:49:00,1.94132,1.94155,1.94132,1.94155,41000000.0
2007-09-04 11:50:00,1.9413,1.9413,1.94114,1.94126,44000000.0
2007-09-04 11:51:00,1.94149,1.94172,1.94149,1.9416,37000000.0
2007-09-04 11:52:00,1.94133,1.94133,1.94117,1.94117,37000000.0
2007-09-04 11:53:00,1.94139,1.94145,1.94127,1.94127,33000000.0
2007-09-04 11:54:00,1.9413,1.9415,1.94127,1.94129,37000000.0
2007-09-04 11:55:00,1.94108,1.94136,1.94108,1.94135,38000000.0
2007-09-04 11:56:00,1.94145,1.94167,1.94138,1.94167,51000000.0
2007-09-04 11:57:00,1.94193,1.94193,1.94153,1.94191,29000000.0
2007-09-04 11:58:00,1.94212,1.94259,1.94212,1.94259,31000000.0
2007-09-04 11:59:00,1.94275,1.94316,1.94275,1.94316,51000000.0
2007-09-04 12:00:00,1.94311,1.94331,1.94311,1.94331,23000000.0
2007-09-04 12:01:00,1.94221,1.94236,1.94209,1.94209,24000000.0
2007-09-04 12:02:00,1.94212,1.94248,1.94168,1.94248,34000000.0
2007-09-04 12:03:00,1.94275,1.94284,1.94242,1.94271,36000000.0
2007-09-04 12:04:00,1.94266,1.94294,1.94256,1.94294,33000000.0
2007-09-04 12:05:00,1.94309,1.94336,1.94309,1.94333,26000000.0
2007-09-04 12:06:00,1.94331,1.94333,1.94328,1.94328,15000000.0
2007-09-04 12:07:00,1.94318,1.94318,1.943,1.943,23000000.0
2007-09-04 12:08:00,1.94282,1.94302,1.94277,1.94301,37000000.0
2007-09-04 12:09:00,1.94298,1.94298,1.94255,1.94293,11000000.0
2007-09-04 12:10:00,1.94293,1.94293,1.94224,1.94224,25000000.0
2007-09-04 12:11:00,1.94223,1.94261,1.94223,1.94258,33000000.0
2007-09-04 12:12:00,1.94262,1.94268,1.94248,1.9425,31000000.0
2007-09-04 12:13:00,1.94237,1.94237,1.94201,1.94202,24000000.0
2007-09-04 12:14:00,1.94166,1.94166,1.94144,1.94144,36000000.0
2007-09-04 12:15:00,1.94153,1.94182,1.94144,1.94144,29000000.0
2007-09-04 12:16:00,1.94133,1.94133,1.94112,1.94112,30000000.0
2007-09-04 12:17:00,1.94123,1.94177,1.94123,1.94177,41000000.0
2007-09-04 12:18:00,1.94202,1.94202,1.94158,1.94173,43000000.0
2007-09-04 12:19:00,1.94165,1.94174,1.94158,1.94159,37000000.0
2007-09-04 12:20:00,1.9418,1.94221,1.9418,1.94218,40000000.0
2007-09-04 12:21:00,1.94254,1.94254,1.9422,1.94226,61000000.0
2007-09-04 12:22:00,1.94231,1.94257,1.94231,1.94257,24000000.0
2007-09-04 12:23:00,1.94219,1.94219,1.94189,1.94189,23000000.0
2007-09-04 12:24:00,1.94187,1.94214,1.94178,1.94214,30000000.0
2007-09-04 12:25:00,1.94204,1.94204,1.94168,1.94196,22000000.0
2007-09-04 12:26:00,1.94188,1.94196,1.94188,1.94188,32000000.0
2007-09-04 12:27:00,1.94185,1.94221,1.94165,1.942,25000000.0
2007-09-04 12:28:00,1.94209,1.94236,1.94196,1.94236,58000000.0
2007-09-04 12:29:00,1.94247,1.94247,1.93952,1.94036,71000000.0
2007-09-04 12:30:00,1.94225,1.94225,1.94021,1.94225,47000000.0
2007-09-04 12:31:00,1.94229,1.94236,1.94203,1.94236,55000000.0
2007-09-04 12:32:00,1.94226,1.94226,1.9422,1.94223,32000000.0
2007-09-04 12:33:00,1.94234,1.94249,1.94197,1.94197,40000000.0
2007-09-04 12:34:00,1.94181,1.94192,1.94144,1.94144,14000000.0
2007-09-04 12:35:00,1.94113,1.94113,1.94066,1.94066,20000000.0
2007-09-04 12:36:00,1.94054,1.94054,1.94007,1.94014,36000000.0
2007-09-04 12:37:00,1.93993,1.9403,1.93991,1.9403,22000000.0
2007-09-04 12:38:00,1.94047,1.94071,1.94047,1.94057,12000000.0
2007-09-04 12:39:00,1.94081,1.94113,1.94081,1.94089,20000000.0
2007-09-04 12:40:00,1.941,1.94133,1.941,1.94122,16000000.0
2007-09-04 12:41:00,1.94154,1.94156,1.94128,1.94149,10000000.0
2007-09-04 12:42:00,1.94196,1.94214,1.94196,1.94214,26000000.0
2007-09-04 12:43:00,1.94201,1.9421,1.94196,1.94204,9000000.0
2007-09-04 12:44:00,1.9419,1.94241,1.9419,1.94224,21000000.0
2007-09-04 12:45:00,1.94217,1.94244,1.94217,1.9424,30000000.0
2007-09-04 12:46:00,1.94253,1.94279,1.94253,1.94271,41000000.0
2007-09-04 12:47:00,1.94239,1.94246,1.94224,1.94246,26000000.0
2007-09-04 12:48:00,1.94223,1.94248,1.94223,1.94248,27000000.0
2007-09-04 12:49:00,1.94293,1.94325,1.94293,1.94305,36000000.0
2007-09-04 12:50:00,1.94327,1.94344,1.94322,1.94332,34000000.0
2007-09-04 12:51:00,1.94315,1.94315,1.9426,1.94292,25000000.0
2007-09-04 12:52:00,1.94268,1.94268,1.94243,1.94244,26000000.0
2007-09-04 12:53:00,1.94228,1.94228,1.9419,1.94202,16000000.0
2007-09-04 12:54:00,1.94184,1.94185,1.9415,1.94151,28000000.0
2007-09-04 12:55:00,1.94124,1.9414,1.94115,1.9414,29000000.0
2007-09-04 12:56:00,1.94104,1.94104,1.94086,1.94096,30000000.0
2007-09-04 12:57:00,1.94086,1.94163,1.94086,1.94121,26000000.0
2007-09-04 12:58:00,1.94163,1.94203,1.94163,1.94203,14000000.0
2007-09-04 12:59:00,1.94203,1.94208,1.94185,1.94185,32000000.0
2007-09-04 13:00:00,1.94165,1.94165,1.94148,1.94161,20000000.0
2007-09-04 13:01:00,1.94184,1.94234,1.94184,1.94226,31000000.0
2007-09-04 13:02:00,1.94229,1.94229,1.94209,1.94209,12000000.0
2007-09-04 13:03:00,1.94222,1.94255,1.94222,1.94243,21000000.0
2007-09-04 13:04:00,1.94266,1.94266,1.94224,1.94248,7000000.0
2007-09-04 13:05:00,1.94198,1.94287,1.9418,1.94287,17000000.0
2007-09-04 13:06:00,1.94209,1.9421,1.94156,1.94156,22000000.0
2007-09-04 13:07:00,1.94155,1.94171,1.94155,1.94171,17000000.0
2007-09-04 13:08:00,1.94179,1.94192,1.9417,1.94192,37000000.0
2007-09-04 13:09:00,1.94212,1.94237,1.94212,1.94227,33000000.0
2007-09-04 13:10:00,1.942,1.94212,1.94186,1.94186,32000000.0
2007-09-04 13:11:00,1.94224,1.94224,1.94194,1.94197,21000000.0
2007-09-04 13:12:00,1.94217,1.94217,1.94166,1.94166,7000000.0
2007-09-04 13:13:00,1.94171,1.94189,1.94165,1.94182,11000000.0
2007-09-04 13:14:00,1.94226,1.94226,1.94137,1.94173,33000000.0
2007-09-04 13:15:00,1.9419,1.9419,1.9417,1.9417,25000000.0
2007-09-04 13:16:00,1.94166,1.94192,1.94154,1.94192,20000000.0
2007-09-04 13:17:00,1.94203,1.9421,1.94202,1.94208,19000000.0
2007-09-04 13:18:00,1.94207,1.94207,1.94186,1.94186,41000000.0
2007-09-04 13:19:00,1.94179,1.94181,1.94161,1.94161,36000000.0
2007-09-04 13:20:00,1.94161,1.94175,1.94161,1.94167,36000000.0
2007-09-04 13:21:00,1.94156,1.94156,1.9409,1.9409,54000000.0
2007-09-04 13:22:00,1.94111,1.94143,1.94106,1.94143,41000000.0
2007-09-04 13:23:00,1.94173,1.94173,1.94134,1.94134,11000000.0
2007-09-04 13:24:00,1.94128,1.94149,1.94128,1.94149,23000000.0
2007-09-04 13:25:00,1.94148,1.94152,1.94135,1.94145,25000000.0
2007-09-04 13:26:00,1.94196,1.94196,1.9418,1.94186,20000000.0
2007-09-04 13:27:00,1.94186,1.94186,1.94125,1.94125,32000000.0
2007-09-04 13:28:00,1.9413,1.94146,1.9412,1.9412,26000000.0
2007-09-04 13:29:00,1.94125,1.94125,1.9409,1.9409,25000000.0
2007-09-04 13:30:00,1.9412,1.94121,1.94066,1.94084,16000000.0
2007-09-04 13:31:00,1.94083,1.94112,1.94071,1.94074,21000000.0
2007-09-04 13:32:00,1.94017,1.94029,1.93988,1.93988,28000000.0
2007-09-04 13:33:00,1.94009,1.9403,1.94009,1.9403,18000000.0
2007-09-04 13:34:00,1.94034,1.94062,1.94031,1.94055,35000000.0
2007-09-04 13:35:00,1.94058,1.9407,1.94051,1.9407,10000000.0
2007-09-04 13:36:00,1.94076,1.94113,1.94074,1.94081,40000000.0
2007-09-04 13:37:00,1.94078,1.94084,1.94044,1.94081,22000000.0
2007-09-04 13:38:00,1.9406,1.94071,1.93962,1.94071,39000000.0
2007-09-04 13:39:00,1.94064,1.94085,1.9406,1.9406,32000000.0
2007-09-04 13:40:00,1.9406,1.94082,1.9406,1.9408,35000000.0
2007-09-04 13:41:00,1.94074,1.94091,1.94074,1.94091,27000000.0
2007-09-04 13:42:00,1.94074,1.94109,1.94074,1.94109,32000000.0
2007-09-04 13:43:00,1.94124,1.94137,1.9411,1.9411,26000000.0
2007-09-04 13:44:00,1.94082,1.94122,1.94076,1.94078,25000000.0
2007-09-04 13:45:00,1.94061,1.94061,1.94024,1.94044,21000000.0
2007-09-04 13:46:00,1.94015,1.94068,1.94015,1.9405,13000000.0
2007-09-04 13:47:00,1.94052,1.94088,1.94052,1.94082,22000000.0
2007-09-04 13:48:00,1.94114,1.94114,1.94089,1.94107,21000000.0
2007-09-04 13:49:00,1.94092,1.94099,1.94063,1.94076,24000000.0
2007-09-04 13:50:00,1.9411,1.94141,1.9411,1.94141,27000000.0
2007-09-04 13:51:00,1.94116,1.94116,1.94091,1.94091,27000000.0
2007-09-04 13:52:00,1.94081,1.941,1.94081,1.94086,31000000.0
2007-09-04 13:53:00,1.94117,1.9414,1.94113,1.94138,31000000.0
2007-09-04 13:54:00,1.94148,1.94211,1.94148,1.94211,28000000.0
2007-09-04 13:55:00,1.9423,1.94241,1.9423,1.94236,33000000.0
2007-09-04 13:56:00,1.94242,1.94242,1.94225,1.94225,23000000.0
2007-09-04 13:57:00,1.94216,1.94216,1.9419,1.9419,19000000.0
2007-09-04 13:58:00,1.94208,1.94208,1.9419,1.9419,30000000.0
2007-09-04 13:59:00,1.94178,1.94214,1.94178,1.94214,39000000.0
2007-09-04 14:00:00,1.94214,1.94214,1.94197,1.94201,30000000.0
2007-09-04 14:01:00,1.9423,1.9423,1.94216,1.94216,16000000.0
2007-09-04 14:02:00,1.94199,1.94246,1.94199,1.94219,34000000.0
2007-09-04 14:03:00,1.94214,1.94214,1.94195,1.94207,24000000.0
2007-09-04 14:04:00,1.94208,1.94208,1.94183,1.94196,20000000.0
2007-09-04 14:05:00,1.9417,1.94216,1.9417,1.94215,31000000.0
2007-09-04 14:06:00,1.94239,1.9425,1.94225,1.94225,28000000.0
2007-09-04 14:07:00,1.94226,1.94238,1.94206,1.94238,32000000.0
2007-09-04 14:08:00,1.94219,1.94219,1.94084,1.94084,22000000.0
2007-09-04 14:09:00,1.94076,1.94081,1.94054,1.94062,15000000.0
2007-09-04 14:10:00,1.94084,1.94085,1.94056,1.94057,24000000.0
2007-09-04 14:11:00,1.94032,1.94032,1.93997,1.93997,22000000.0
2007-09-04 14:12:00,1.93967,1.93978,1.93947,1.93965,17000000.0
2007-09-04 14:13:00,1.93985,1.93996,1.93979,1.93991,19000000.0
2007-09-04 14:14:00,1.93982,1.94034,1.93982,1.94001,22000000.0
2007-09-04 14:15:00,1.94024,1.94098,1.94023,1.94076,26000000.0
2007-09-04 14:16:00,1.94044,1.94061,1.94042,1.94061,10000000.0
2007-09-04 14:17:00,1.94073,1.94126,1.94073,1.94126,8000000.0
2007-09-04 14:18:00,1.94148,1.9416,1.94146,1.94146,13000000.0
2007-09-04 14:19:00,1.94156,1.94258,1.94156,1.94258,29000000.0
2007-09-04 14:20:00,1.94268,1.94268,1.94192,1.94192,15000000.0
2007-09-04 14:21:00,1.94191,1.94191,1.94131,1.94131,18000000.0
2007-09-04 14:22:00,1.94131,1.94139,1.94131,1.94139,10000000.0
2007-09-04 14:23:00,1.94113,1.94131,1.94079,1.94081,24000000.0
2007-09-04 14:24:00,1.94071,1.94071,1.94041,1.94041,17000000.0
2007-09-04 14:25:00,1.94031,1.94031,1.93982,1.93982,31000000.0
2007-09-04 14:26:00,1.93984,1.94012,1.9398,1.94012,14000000.0
2007-09-04 14:27:00,1.94014,1.94021,1.93994,1.94015,14000000.0
2007-09-04 14:28:00,1.94039,1.94039,1.94014,1.94014,9000000.0
2007-09-04 14:29:00,1.94034,1.94039,1.94016,1.94021,7000000.0
2007-09-04 14:30:00,1.94039,1.94039,1.93981,1.93981,17000000.0
2007-09-04 14:31:00,1.93989,1.94017,1.93973,1.94017,21000000.0
2007-09-04 14:32:00,1.94027,1.94027,1.93991,1.94,8000000.0
2007-09-04 14:33:00,1.94058,1.94064,1.9404,1.94064,10000000.0
2007-09-04 14:34:00,1.94049,1.94086,1.94049,1.94077,11000000.0
2007-09-04 14:35:00,1.94103,1.94103,1.94086,1.94093,7000000.0
2007-09-04 14:36:00,1.94106,1.94127,1.9409,1.94127,8000000.0
2007-09-04 14:37:00,1.94188,1.94216,1.94173,1.94216,11000000.0
2007-09-04 14:38:00,1.94217,1.94221,1.94201,1.94217,7000000.0
2007-09-04 14:39:00,1.9424,1.94296,1.9424,1.94296,8000000.0
2007-09-04 14:40:00,1.9426,1.9426,1.94212,1.94212,8000000.0
2007-09-04 14:41:00,1.9424,1.94247,1.94223,1.94244,10000000.0
2007-09-04 14:42:00,1.94229,1.94229,1.94202,1.94209,9000000.0
2007-09-04 14:43:00,1.94183,1.94188,1.94159,1.94166,8000000.0
2007-09-04 14:44:00,1.94147,1.94147,1.94059,1.9406,8000000.0
2007-09-04 14:45:00,1.94089,1.94089,1.9403,1.9403,7000000.0
2007-09-04 14:46:00,1.94057,1.94057,1.94003,1.94003,9000000.0
2007-09-04 14:47:00,1.93949,1.9398,1.93931,1.93931,8000000.0
2007-09-04 14:48:00,1.93938,1.93955,1.93894,1.93955,8000000.0
2007-09-04 14:49:00,1.93931,1.93958,1.93924,1.93958,9000000.0
2007-09-04 14:50:00,1.93959,1.93975,1.9395,1.93975,7000000.0
2007-09-04 14:51:00,1.9392,1.9392,1.93852,1.93852,10000000.0
2007-09-04 14:52:00,1.93762,1.93813,1.93755,1.93813,7000000.0
2007-09-04 14:53:00,1.93811,1.93815,1.93795,1.93807,7000000.0
2007-09-04 14:54:00,1.93802,1.93925,1.93802,1.93925,8000000.0
2007-09-04 14:55:00,1.93946,1.9398,1.93946,1.93977,7000000.0
2007-09-04 14:56:00,1.93997,1.94007,1.93981,1.93981,8000000.0
2007-09-04 14:57:00,1.93994,1.94004,1.93968,1.9399,7000000.0
2007-09-04 14:58:00,1.93983,1.94036,1.93983,1.94036,8000000.0
2007-09-04 14:59:00,1.94007,1.9401,1.93986,1.94001,8000000.0
2007-09-04 15:00:00,1.93979,1.93987,1.93962,1.93973,7000000.0
2007-09-04 15:01:00,1.93968,1.93979,1.93967,1.93973,8000000.0
2007-09-04 15:02:00,1.93968,1.9398,1.9395,1.9398,7000000.0
2007-09-04 15:03:00,1.93968,1.93971,1.93958,1.93971,7000000.0
2007-09-04 15:04:00,1.93944,1.93944,1.93931,1.93939,8000000.0
2007-09-04 15:05:00,1.93921,1.93922,1.93904,1.93916,7000000.0
2007-09-04 15:06:00,1.93916,1.93936,1.93914,1.93936,8000000.0
2007-09-04 15:07:00,1.93929,1.93929,1.93873,1.93911,11000000.0
2007-09-04 15:08:00,1.93905,1.93935,1.93905,1.93935,8000000.0
2007-09-04 15:09:00,1.93924,1.93926,1.93901,1.93926,7000000.0
2007-09-04 15:10:00,1.93929,1.93957,1.93915,1.93915,7000000.0
2007-09-04 15:11:00,1.93946,1.93977,1.93946,1.93957,11000000.0
2007-09-04 15:12:00,1.93943,1.93973,1.93943,1.93965,10000000.0
2007-09-04 15:13:00,1.93961,1.93961,1.93911,1.93911,9000000.0
2007-09-04 15:14:00,1.93909,1.9391,1.93869,1.93892,10000000.0
2007-09-04 15:15:00,1.93864,1.93899,1.93864,1.93899,8000000.0
2007-09-04 15:16:00,1.93878,1.93886,1.93865,1.93868,9000000.0
2007-09-04 15:17:00,1.93864,1.93864,1.938,1.938,9000000.0
2007-09-04 15:18:00,1.93767,1.93798,1.93767,1.93796,8000000.0
2007-09-04 15:19:00,1.93818,1.93876,1.93818,1.93857,7000000.0
2007-09-04 15:20:00,1.93846,1.93853,1.93816,1.93816,9000000.0
2007-09-04 15:21:00,1.93823,1.93824,1.93791,1.93791,8000000.0
2007-09-04 15:22:00,1.93808,1.93827,1.93802,1.93802,9000000.0
2007-09-04 15:23:00,1.93831,1.93838,1.93826,1.93826,8000000.0
2007-09-04 15:24:00,1.93844,1.93849,1.93843,1.93843,8000000.0
2007-09-04 15:25:00,1.93842,1.93842,1.93812,1.93812,7000000.0
2007-09-04 15:26:00,1.93818,1.93845,1.93818,1.93822,7000000.0
2007-09-04 15:27:00,1.93802,1.9381,1.93795,1.93796,7000000.0
2007-09-04 15:28:00,1.93797,1.93802,1.93775,1.93802,11000000.0
2007-09-04 15:29:00,1.93829,1.9383,1.93812,1.93821,7000000.0
2007-09-04 15:30:00,1.93857,1.93875,1.93847,1.93875,9000000.0
2007-09-04 15:31:00,1.93866,1.93866,1.93765,1.93765,9000000.0
2007-09-04 15:32:00,1.93765,1.9379,1.93765,1.93771,10000000.0
2007-09-04 15:33:00,1.93789,1.93801,1.93778,1.93801,8000000.0
2007-09-04 15:34:00,1.93801,1.93801,1.93747,1.93771,9000000.0
2007-09-04 15:35:00,1.93766,1.9382,1.93758,1.9382,7000000.0
2007-09-04 15:36:00,1.93843,1.93853,1.93808,1.93808,7000000.0
2007-09-04 15:37:00,1.93812,1.93861,1.93812,1.93845,8000000.0
2007-09-04 15:38:00,1.93675,1.93883,1.93675,1.93883,7000000.0
2007-09-04 15:39:00,1.93921,1.93923,1.93902,1.93923,10000000.0
2007-09-04 15:40:00,1.93924,1.93924,1.93865,1.93865,9000000.0
2007-09-04 15:41:00,1.93866,1.93883,1.93818,1.93818,11000000.0
2007-09-04 15:42:00,1.9382,1.9382,1.93753,1.93754,8000000.0
2007-09-04 15:43:00,1.93729,1.93752,1.93676,1.93696,8000000.0
2007-09-04 15:44:00,1.93715,1.93735,1.93695,1.93707,8000000.0
2007-09-04 15:45:00,1.93666,1.93674,1.93661,1.93673,8000000.0
2007-09-04 15:46:00,1.93681,1.93707,1.93681,1.9369,10000000.0
2007-09-04 15:47:00,1.9368,1.93764,1.9368,1.93764,7000000.0
2007-09-04 15:48:00,1.93788,1.93826,1.93765,1.93826,7000000.0
2007-09-04 15:49:00,1.93833,1.93859,1.93833,1.93859,8000000.0
2007-09-04 15:50:00,1.93876,1.93876,1.93812,1.93812,8000000.0
2007-09-04 15:51:00,1.93773,1.93841,1.93773,1.93841,9000000.0
2007-09-04 15:52:00,1.93829,1.93848,1.93827,1.93842,7000000.0
2007-09-04 15:53:00,1.93817,1.93842,1.93817,1.93832,7000000.0
2007-09-04 15:54:00,1.93856,1.93867,1.93839,1.93867,11000000.0
2007-09-04 15:55:00,1.93868,1.93887,1.93867,1.93879,9000000.0
2007-09-04 15:56:00,1.93867,1.9389,1.93846,1.93885,7000000.0
2007-09-04 15:57:00,1.9391,1.93912,1.93885,1.93885,10000000.0
2007-09-04 15:58:00,1.9386,1.93953,1.93848,1.93953,10000000.0
2007-09-04 15:59:00,1.93943,1.93946,1.93905,1.93905,7000000.0
2007-09-04 16:00:00,1.93839,1.93903,1.93839,1.93903,7000000.0
2007-09-04 16:01:00,1.93921,1.93921,1.9379,1.9379,9000000.0
2007-09-04 16:02:00,1.93788,1.93798,1.9378,1.9378,8000000.0
2007-09-04 16:03:00,1.93758,1.93758,1.93712,1.93719,11000000.0
2007-09-04 16:04:00,1.9372,1.9372,1.93665,1.93665,8000000.0
2007-09-04 16:05:00,1.93661,1.93661,1.93464,1.93464,9000000.0
2007-09-04 16:06:00,1.93404,1.93416,1.93331,1.93331,10000000.0
2007-09-04 16:07:00,1.9332,1.93343,1.93319,1.93319,10000000.0
2007-09-04 16:08:00,1.93289,1.93307,1.9326,1.93307,8000000.0
2007-09-04 16:09:00,1.93299,1.93336,1.93299,1.93302,7000000.0
2007-09-04 16:10:00,1.93304,1.93374,1.93304,1.93374,7000000.0
2007-09-04 16:11:00,1.93394,1.93408,1.93352,1.93352,10000000.0
2007-09-04 16:12:00,1.93337,1.93378,1.93337,1.93373,9000000.0
2007-09-04 16:13:00,1.93395,1.93441,1.93395,1.93441,7000000.0
2007-09-04 16:14:00,1.93512,1.9352,1.93492,1.93518,11000000.0
2007-09-04 16:15:00,1.93537,1.93537,1.93502,1.93502,7000000.0
2007-09-04 16:16:00,1.93498,1.93502,1.93486,1.93493,7000000.0
2007-09-04 16:17:00,1.93537,1.9354,1.93502,1.93539,11000000.0
2007-09-04 16:18:00,1.93599,1.93632,1.93599,1.9362,11000000.0
2007-09-04 16:19:00,1.93638,1.9367,1.93612,1.93655,11000000.0
2007-09-04 16:20:00,1.93651,1.93655,1.9363,1.93655,9000000.0
2007-09-04 16:21:00,1.9372,1.93745,1.9372,1.93745,9000000.0
2007-09-04 16:22:00,1.93752,1.93771,1.93736,1.93771,8000000.0
2007-09-04 16:23:00,1.9377,1.93782,1.9372,1.9372,8000000.0
2007-09-04 16:24:00,1.93716,1.93725,1.93703,1.93724,10000000.0
2007-09-04 16:25:00,1.93738,1.93739,1.93673,1.93673,7000000.0
2007-09-04 16:26:00,1.93676,1.93686,1.93665,1.93686,7000000.0
2007-09-04 16:27:00,1.93679,1.93679,1.93653,1.93653,11000000.0
2007-09-04 16:28:00,1.93646,1.93646,1.93621,1.93626,11000000.0
2007-09-04 16:29:00,1.93624,1.93636,1.93622,1.9363,7000000.0
2007-09-04 16:30:00,1.93615,1.93615,1.93514,1.93514,8000000.0
2007-09-04 16:31:00,1.93522,1.93523,1.93506,1.93521,7000000.0
2007-09-04 16:32:00,1.93523,1.93564,1.93523,1.93564,8000000.0
2007-09-04 16:33:00,1.93543,1.93562,1.93531,1.93551,11000000.0
2007-09-04 16:34:00,1.93561,1.93574,1.93561,1.93562,8000000.0
2007-09-04 16:35:00,1.93551,1.93591,1.93551,1.93583,7000000.0
2007-09-04 16:36:00,1.93606,1.93606,1.93558,1.93567,8000000.0
2007-09-04 16:37:00,1.93595,1.93623,1.93595,1.93613,8000000.0
2007-09-04 16:38:00,1.93616,1.93616,1.93522,1.93522,7000000.0
2007-09-04 16:39:00,1.93527,1.93528,1.93474,1.93474,8000000.0
2007-09-04 16:40:00,1.93479,1.93479,1.93447,1.93447,11000000.0
2007-09-04 16:41:00,1.93368,1.93397,1.9336,1.93369,10000000.0
2007-09-04 16:42:00,1.93347,1.93376,1.93347,1.93376,7000000.0
2007-09-04 16:43:00,1.93411,1.93456,1.93411,1.93456,7000000.0
2007-09-04 16:44:00,1.93485,1.93535,1.93485,1.93512,7000000.0
2007-09-04 16:45:00,1.93517,1.93552,1.93517,1.93552,11000000.0
2007-09-04 16:46:00,1.93592,1.93607,1.93563,1.9359,11000000.0
2007-09-04 16:47:00,1.93586,1.93616,1.93575,1.93616,7000000.0
2007-09-04 16:48:00,1.93632,1.93646,1.93578,1.93578,10000000.0
2007-09-04 16:49:00,1.93537,1.93559,1.93537,1.93559,8000000.0
2007-09-04 16:50:00,1.93572,1.93595,1.93533,1.93595,8000000.0
2007-09-04 16:51:00,1.93613,1.93698,1.93595,1.93698,9000000.0
2007-09-04 16:52:00,1.93738,1.93775,1.93738,1.93775,7000000.0
2007-09-04 16:53:00,1.93872,1.94022,1.93872,1.94015,8000000.0
2007-09-04 16:54:00,1.94061,1.94061,1.94042,1.94058,7000000.0
2007-09-04 16:55:00,1.94084,1.94165,1.94084,1.94165,11000000.0
2007-09-04 16:56:00,1.94214,1.94229,1.94202,1.94202,11000000.0
2007-09-04 16:57:00,1.94202,1.94263,1.94202,1.94244,7000000.0
2007-09-04 16:58:00,1.94238,1.94273,1.94238,1.94271,8000000.0
2007-09-04 16:59:00,1.94133,1.94396,1.94133,1.94396,7000000.0
2007-09-04 17:00:00,1.94413,1.94413,1.94308,1.94308,11000000.0
2007-09-04 17:01:00,1.94328,1.94359,1.94328,1.94341,7000000.0
2007-09-04 17:02:00,1.94419,1.94539,1.94419,1.94539,8000000.0
2007-09-04 17:03:00,1.94607,1.94683,1.94493,1.94683,7000000.0
2007-09-04 17:04:00,1.94729,1.94773,1.94729,1.94761,7000000.0
2007-09-04 17:05:00,1.94755,1.94755,1.94686,1.94686,10000000.0
2007-09-04 17:06:00,1.94666,1.94667,1.94625,1.94625,9000000.0
2007-09-04 17:07:00,1.94594,1.94595,1.94566,1.94592,8000000.0
2007-09-04 17:08:00,1.94597,1.94597,1.94543,1.94543,9000000.0
2007-09-04 17:09:00,1.94534,1.94594,1.94534,1.94594,8000000.0
2007-09-04 17:10:00,1.94629,1.94698,1.94629,1.94694,9000000.0
2007-09-04 17:11:00,1.94664,1.94664,1.9459,1.9459,8000000.0
2007-09-04 17:12:00,1.94533,1.94592,1.94533,1.94556,7000000.0
2007-09-04 17:13:00,1.94516,1.94533,1.94516,1.94524,8000000.0
2007-09-04 17:14:00,1.94541,1.94578,1.94541,1.94575,8000000.0
2007-09-04 17:15:00,1.94592,1.94603,1.94572,1.94597,7000000.0
2007-09-04 17:16:00,1.94594,1.94594,1.94552,1.94561,10000000.0
2007-09-04 17:17:00,1.94537,1.94548,1.94493,1.94493,7000000.0
2007-09-04 17:18:00,1.94442,1.94464,1.94433,1.94433,9000000.0
2007-09-04 17:19:00,1.94445,1.9448,1.94445,1.94464,7000000.0
2007-09-04 17:20:00,1.94433,1.94434,1.94405,1.94405,8000000.0
2007-09-04 17:21:00,1.94411,1.9445,1.94411,1.94433,10000000.0
2007-09-04 17:22:00,1.94411,1.94454,1.94411,1.94436,8000000.0
2007-09-04 17:23:00,1.94436,1.94436,1.9439,1.94397,8000000.0
2007-09-04 17:24:00,1.94411,1.94453,1.94411,1.94453,7000000.0
2007-09-04 17:25:00,1.9443,1.94437,1.94389,1.94437,7000000.0
2007-09-04 17:26:00,1.94452,1.94456,1.94439,1.94451,7000000.0
2007-09-04 17:27:00,1.94466,1.94521,1.94466,1.94521,9000000.0
2007-09-04 17:28:00,1.94573,1.94668,1.94573,1.94668,7000000.0
2007-09-04 17:29:00,1.94784,1.94843,1.94784,1.94794,8000000.0
2007-09-04 17:30:00,1.94771,1.94787,1.94761,1.94765,8000000.0
2007-09-04 17:31:00,1.94741,1.94752,1.9472,1.94744,9000000.0
2007-09-04 17:32:00,1.94702,1.94702,1.94643,1.94685,8000000.0
2007-09-04 17:33:00,1.94701,1.94718,1.9469,1.9469,11000000.0
2007-09-04 17:34:00,1.94657,1.94657,1.94577,1.94614,9000000.0
2007-09-04 17:35:00,1.94637,1.94666,1.94633,1.94655,7000000.0
2007-09-04 17:36:00,1.94656,1.94672,1.94631,1.94655,7000000.0
2007-09-04 17:37:00,1.94722,1.94722,1.94661,1.9467,7000000.0
2007-09-04 17:38:00,1.94659,1.94703,1.94639,1.94703,8000000.0
2007-09-04 17:39:00,1.94711,1.9472,1.94697,1.94697,7000000.0
2007-09-04 17:40:00,1.94713,1.9472,1.94702,1.94702,9000000.0
2007-09-04 17:41:00,1.94643,1.94673,1.94643,1.94655,8000000.0
2007-09-04 17:42:00,1.9462,1.9462,1.94601,1.94619,11000000.0
2007-09-04 17:43:00,1.94623,1.94647,1.94623,1.94647,7000000.0
2007-09-04 17:44:00,1.94659,1.94673,1.94646,1.94646,10000000.0
2007-09-04 17:45:00,1.94638,1.94642,1.94621,1.94632,7000000.0
2007-09-04 17:46:00,1.94655,1.94676,1.94655,1.94675,8000000.0
2007-09-04 17:47:00,1.94684,1.94684,1.94624,1.94659,8000000.0
2007-09-04 17:48:00,1.94651,1.9469,1.94651,1.9469,7000000.0
2007-09-04 17:49:00,1.9466,1.94669,1.94659,1.9466,7000000.0
2007-09-04 17:50:00,1.94641,1.94641,1.94624,1.94632,7000000.0
2007-09-04 17:51:00,1.94655,1.94658,1.94627,1.9465,7000000.0
2007-09-04 17:52:00,1.94631,1.94631,1.94585,1.94585,7000000.0
2007-09-04 17:53:00,1.94603,1.94643,1.94603,1.94614,7000000.0
2007-09-04 17:54:00,1.94642,1.94642,1.94603,1.94603,11000000.0
2007-09-04 17:55:00,1.94559,1.94634,1.94559,1.94634,7000000.0
2007-09-04 17:56:00,1.94683,1.94708,1.94683,1.94699,7000000.0
2007-09-04 17:57:00,1.94669,1.94675,1.94632,1.94643,10000000.0
2007-09-04 17:58:00,1.94705,1.94724,1.94694,1.94724,10000000.0
2007-09-04 17:59:00,1.94706,1.94752,1.94705,1.94752,10000000.0
2007-09-04 18:00:00,1.94726,1.94823,1.94726,1.94823,10000000.0
2007-09-04 18:01:00,1.94805,1.9483,1.94805,1.94821,8000000.0
2007-09-04 18:02:00,1.94803,1.94823,1.94792,1.94792,8000000.0
2007-09-04 18:03:00,1.94801,1.94801,1.94774,1.94777,10000000.0
2007-09-04 18:04:00,1.94797,1.9487,1.94797,1.9487,8000000.0
2007-09-04 18:05:00,1.94861,1.94867,1.94852,1.94853,10000000.0
2007-09-04 18:06:00,1.94859,1.94891,1.94856,1.94891,10000000.0
2007-09-04 18:07:00,1.94919,1.94953,1.94919,1.9495,8000000.0
2007-09-04 18:08:00,1.94957,1.94961,1.94939,1.94961,8000000.0
2007-09-04 18:09:00,1.94946,1.94947,1.94923,1.94937,8000000.0
2007-09-04 18:10:00,1.94937,1.94937,1.949,1.94903,11000000.0
2007-09-04 18:11:00,1.94955,1.94964,1.94955,1.94961,7000000.0
2007-09-04 18:12:00,1.94965,1.94965,1.94942,1.94942,9000000.0
2007-09-04 18:13:00,1.94961,1.94961,1.94911,1.94935,11000000.0
2007-09-04 18:14:00,1.94913,1.94913,1.94863,1.94863,7000000.0
2007-09-04 18:15:00,1.94925,1.95022,1.94925,1.95022,8000000.0
2007-09-04 18:16:00,1.95032,1.95087,1.95032,1.95082,11000000.0
2007-09-04 18:17:00,1.95081,1.95082,1.95054,1.95054,10000000.0
2007-09-04 18:18:00,1.9503,1.951,1.9503,1.951,8000000.0
2007-09-04 18:19:00,1.9506,1.95111,1.95046,1.95111,9000000.0
2007-09-04 18:20:00,1.95101,1.95102,1.95083,1.95092,7000000.0
2007-09-04 18:21:00,1.95123,1.95123,1.9492,1.95097,11000000.0
2007-09-04 18:22:00,1.95126,1.95126,1.9509,1.9509,11000000.0
2007-09-04 18:23:00,1.9506,1.95097,1.95055,1.95077,8000000.0
2007-09-04 18:24:00,1.95089,1.95189,1.95089,1.95189,10000000.0
2007-09-04 18:25:00,1.95172,1.95233,1.95172,1.95233,7000000.0
2007-09-04 18:26:00,1.95263,1.95321,1.95263,1.95321,8000000.0
2007-09-04 18:27:00,1.95347,1.95394,1.9534,1.9534,7000000.0
2007-09-04 18:28:00,1.95324,1.95341,1.95316,1.95316,7000000.0
2007-09-04 18:29:00,1.95298,1.95298,1.95233,1.95252,7000000.0
2007-09-04 18:30:00,1.953,1.95361,1.95284,1.95361,8000000.0
2007-09-04 18:31:00,1.95412,1.95489,1.95412,1.9548,9000000.0
2007-09-04 18:32:00,1.95496,1.95538,1.95496,1.95536,11000000.0
2007-09-04 18:33:00,1.95517,1.95528,1.95492,1.95492,11000000.0
2007-09-04 18:34:00,1.95435,1.95435,1.95353,1.95353,7000000.0
2007-09-04 18:35:00,1.95267,1.95267,1.95182,1.95187,8000000.0
2007-09-04 18:36:00,1.95185,1.95203,1.95176,1.9519,7000000.0
2007-09-04 18:37:00,1.95218,1.95225,1.952,1.952,8000000.0
2007-09-04 18:38:00,1.9523,1.95265,1.9523,1.95265,8000000.0
2007-09-04 18:39:00,1.95278,1.95342,1.95278,1.9533,7000000.0
2007-09-04 18:40:00,1.95318,1.95333,1.95301,1.95333,7000000.0
2007-09-04 18:41:00,1.9533,1.9542,1.9533,1.95346,8000000.0
2007-09-04 18:42:00,1.95344,1.95356,1.95335,1.95356,11000000.0
2007-09-04 18:43:00,1.95374,1.95454,1.95374,1.95454,8000000.0
2007-09-04 18:44:00,1.95426,1.95429,1.95377,1.95377,7000000.0
2007-09-04 18:45:00,1.95377,1.95377,1.95341,1.95375,11000000.0
2007-09-04 18:46:00,1.95359,1.95387,1.95359,1.9536,9000000.0
2007-09-04 18:47:00,1.95379,1.95407,1.95362,1.95362,8000000.0
2007-09-04 18:48:00,1.95384,1.95398,1.95369,1.95398,9000000.0
2007-09-04 18:49:00,1.95397,1.95399,1.95377,1.95389,7000000.0
2007-09-04 18:50:00,1.95359,1.95359,1.95319,1.95345,11000000.0
2007-09-04 18:51:00,1.95321,1.95331,1.95312,1.95314,7000000.0
2007-09-04 18:52:00,1.95302,1.95329,1.95302,1.95329,8000000.0
2007-09-04 18:53:00,1.95318,1.95351,1.95318,1.9535,11000000.0
2007-09-04 18:54:00,1.95331,1.95373,1.95331,1.95345,7000000.0
2007-09-04 18:55:00,1.95334,1.9534,1.95331,1.95332,7000000.0
2007-09-04 18:56:00,1.95357,1.95357,1.95328,1.95328,7000000.0
2007-09-04 18:57:00,1.95341,1.9536,1.95341,1.9536,10000000.0
2007-09-04 18:58:00,1.95368,1.9538,1.95362,1.95376,9000000.0
2007-09-04 18:59:00,1.95358,1.95373,1.95341,1.95373,8000000.0
2007-09-04 19:00:00,1.95389,1.95404,1.95385,1.95385,7000000.0
2007-09-04 19:01:00,1.95437,1.95441,1.95375,1.95375,7000000.0
2007-09-04 19:02:00,1.9541,1.95454,1.9541,1.95454,8000000.0
2007-09-04 19:03:00,1.95475,1.95475,1.95435,1.95435,7000000.0
2007-09-04 19:04:00,1.95441,1.95473,1.95427,1.95473,8000000.0
2007-09-04 19:05:00,1.95478,1.95478,1.95456,1.95456,8000000.0
2007-09-04 19:06:00,1.95452,1.95455,1.95391,1.95455,8000000.0
2007-09-04 19:07:00,1.95471,1.95577,1.95471,1.95577,9000000.0
2007-09-04 19:08:00,1.95597,1.9565,1.95597,1.95604,8000000.0
2007-09-04 19:09:00,1.95671,1.95738,1.95671,1.95699,7000000.0
2007-09-04 19:10:00,1.95687,1.95702,1.95667,1.95702,11000000.0
2007-09-04 19:11:00,1.95692,1.95692,1.95649,1.95667,10000000.0
2007-09-04 19:12:00,1.95678,1.9569,1.95637,1.95637,7000000.0
2007-09-04 19:13:00,1.95544,1.95544,1.95308,1.95459,8000000.0
2007-09-04 19:14:00,1.95488,1.95507,1.95483,1.95504,8000000.0
2007-09-04 19:15:00,1.95489,1.95489,1.95471,1.95475,10000000.0
2007-09-04 19:16:00,1.95486,1.95492,1.95464,1.95492,8000000.0
2007-09-04 19:17:00,1.95531,1.95559,1.95528,1.95559,10000000.0
2007-09-04 19:18:00,1.95554,1.95555,1.9553,1.9553,11000000.0
2007-09-04 19:19:00,1.95512,1.95526,1.95493,1.95501,8000000.0
2007-09-04 19:20:00,1.95521,1.95521,1.95486,1.95497,11000000.0
2007-09-04 19:21:00,1.95522,1.95525,1.95496,1.95496,10000000.0
2007-09-04 19:22:00,1.95525,1.95525,1.95481,1.95494,9000000.0
2007-09-04 19:23:00,1.95477,1.95507,1.95477,1.95507,8000000.0
2007-09-04 19:24:00,1.95528,1.95546,1.955,1.95546,9000000.0
2007-09-04 19:25:00,1.95553,1.95555,1.95535,1.95555,9000000.0
2007-09-04 19:26:00,1.9556,1.9556,1.95511,1.95511,7000000.0
2007-09-04 19:27:00,1.95493,1.95493,1.95465,1.95465,8000000.0
2007-09-04 19:28:00,1.9551,1.95564,1.9551,1.95564,10000000.0
2007-09-04 19:29:00,1.95532,1.95532,1.95489,1.95492,7000000.0
2007-09-04 19:30:00,1.95508,1.95524,1.95507,1.95515,10000000.0
2007-09-04 19:31:00,1.95512,1.95512,1.95479,1.95479,7000000.0
2007-09-04 19:32:00,1.9547,1.9547,1.95447,1.95464,10000000.0
2007-09-04 19:33:00,1.95437,1.95486,1.95437,1.95486,7000000.0
2007-09-04 19:34:00,1.95529,1.95548,1.95529,1.95544,8000000.0
2007-09-04 19:35:00,1.95543,1.95584,1.95528,1.95584,7000000.0
2007-09-04 19:36:00,1.95602,1.95624,1.95602,1.95607,7000000.0
2007-09-04 19:37:00,1.95599,1.95624,1.95596,1.95624,8000000.0
2007-09-04 19:38:00,1.95629,1.95638,1.95595,1.95595,8000000.0
2007-09-04 19:39:00,1.95605,1.95624,1.95605,1.95608,8000000.0
2007-09-04 19:40:00,1.95633,1.95647,1.95594,1.95594,7000000.0
2007-09-04 19:41:00,1.95623,1.95623,1.95589,1.95603,9000000.0
2007-09-04 19:42:00,1.95582,1.95608,1.95582,1.95608,7000000.0
2007-09-04 19:43:00,1.95621,1.95622,1.95606,1.95614,11000000.0
2007-09-04 19:44:00,1.95648,1.9565,1.95593,1.95613,8000000.0
2007-09-04 19:45:00,1.95625,1.95641,1.95608,1.95634,9000000.0
2007-09-04 19:46:00,1.95642,1.95648,1.95627,1.95627,7000000.0
2007-09-04 19:47:00,1.95657,1.95664,1.95651,1.95663,9000000.0
2007-09-04 19:48:00,1.95648,1.95663,1.95631,1.95663,8000000.0
2007-09-04 19:49:00,1.95674,1.95683,1.95665,1.95683,7000000.0
2007-09-04 19:50:00,1.95678,1.95706,1.95646,1.95706,7000000.0
2007-09-04 19:51:00,1.95681,1.95694,1.95672,1.95694,7000000.0
2007-09-04 19:52:00,1.95696,1.95701,1.95689,1.95701,7000000.0
2007-09-04 19:53:00,1.95702,1.95713,1.95702,1.95707,7000000.0
2007-09-04 19:54:00,1.95709,1.95709,1.95694,1.95708,8000000.0
2007-09-04 19:55:00,1.95692,1.95708,1.95692,1.957,8000000.0
2007-09-04 19:56:00,1.95708,1.95715,1.95688,1.95706,8000000.0
2007-09-04 19:57:00,1.95736,1.95804,1.95731,1.95804,7000000.0
2007-09-04 19:58:00,1.95817,1.95835,1.95788,1.95835,10000000.0
2007-09-04 19:59:00,1.95799,1.95833,1.95796,1.95829,8000000.0
2007-09-04 20:00:00,1.95844,1.95851,1.95798,1.95842,7000000.0
2007-09-04 20:01:00,1.95836,1.95849,1.95831,1.95849,7000000.0
2007-09-04 20:02:00,1.95841,1.9585,1.95823,1.95823,7000000.0
2007-09-04 20:03:00,1.95802,1.95807,1.95767,1.95768,9000000.0
2007-09-04 20:04:00,1.95757,1.95774,1.95753,1.95774,9000000.0
2007-09-04 20:05:00,1.95762,1.95785,1.95732,1.95785,9000000.0
2007-09-04 20:06:00,1.95793,1.95827,1.95793,1.95797,11000000.0
2007-09-04 20:07:00,1.95864,1.95864,1.95771,1.95771,10000000.0
2007-09-04 20:08:00,1.95766,1.95766,1.95692,1.95717,8000000.0
2007-09-04 20:09:00,1.95674,1.95691,1.95673,1.95685,7000000.0
2007-09-04 20:10:00,1.95703,1.95704,1.9567,1.9567,8000000.0
2007-09-04 20:11:00,1.95664,1.95674,1.95653,1.95653,8000000.0
2007-09-04 20:12:00,1.95682,1.95689,1.95676,1.95676,7000000.0
2007-09-04 20:13:00,1.95675,1.95693,1.95675,1.95688,10000000.0
2007-09-04 20:14:00,1.95686,1.95697,1.95683,1.95697,7000000.0
2007-09-04 20:15:00,1.95696,1.95715,1.95696,1.95712,7000000.0
2007-09-04 20:16:00,1.95701,1.95701,1.95681,1.95697,7000000.0
2007-09-04 20:17:00,1.95722,1.95729,1.95678,1.95716,11000000.0
2007-09-04 20:18:00,1.95717,1.95743,1.95717,1.9574,9000000.0
2007-09-04 20:19:00,1.9577,1.95799,1.9577,1.95788,8000000.0
2007-09-04 20:20:00,1.95799,1.95812,1.95799,1.95812,7000000.0
2007-09-04 20:21:00,1.95823,1.95827,1.95804,1.95822,11000000.0
2007-09-04 20:22:00,1.95793,1.95811,1.95793,1.95804,7000000.0
2007-09-04 20:23:00,1.95825,1.95825,1.95805,1.95816,7000000.0
2007-09-04 20:24:00,1.95825,1.95829,1.95816,1.95829,8000000.0
2007-09-04 20:25:00,1.95804,1.95824,1.95804,1.95816,11000000.0
2007-09-04 20:26:00,1.95788,1.95803,1.9578,1.9578,8000000.0
2007-09-04 20:27:00,1.95768,1.95768,1.95747,1.95763,9000000.0
2007-09-04 20:28:00,1.95764,1.9578,1.9575,1.9575,7000000.0
2007-09-04 20:29:00,1.95769,1.95775,1.95759,1.95763,8000000.0
2007-09-04 20:30:00,1.95778,1.95796,1.95766,1.95766,8000000.0
2007-09-04 20:31:00,1.95777,1.95777,1.95763,1.95767,7000000.0
2007-09-04 20:32:00,1.95771,1.95826,1.95771,1.95826,7000000.0
2007-09-04 20:33:00,1.95825,1.95856,1.95805,1.95856,7000000.0
2007-09-04 20:34:00,1.95872,1.95877,1.95855,1.9586,8000000.0
2007-09-04 20:35:00,1.95831,1.95831,1.95782,1.95785,9000000.0
2007-09-04 20:36:00,1.95727,1.95734,1.95692,1.95734,7000000.0
2007-09-04 20:37:00,1.95749,1.95808,1.95749,1.95808,11000000.0
2007-09-04 20:38:00,1.95813,1.95813,1.95765,1.95786,10000000.0
2007-09-04 20:39:00,1.95783,1.95783,1.95752,1.95778,9000000.0
2007-09-04 20:40:00,1.9581,1.9586,1.9581,1.9586,8000000.0
2007-09-04 20:41:00,1.95858,1.95875,1.95857,1.95861,8000000.0
2007-09-04 20:42:00,1.95866,1.95866,1.95839,1.95844,11000000.0
2007-09-04 20:43:00,1.95888,1.9589,1.95871,1.9589,8000000.0
2007-09-04 20:44:00,1.95865,1.95888,1.95865,1.95884,10000000.0
2007-09-04 20:45:00,1.95885,1.95888,1.95851,1.95851,7000000.0
2007-09-04 20:46:00,1.95862,1.95875,1.95853,1.95861,8000000.0
2007-09-04 20:47:00,1.95851,1.95858,1.95847,1.95851,7000000.0
2007-09-04 20:48:00,1.95863,1.95922,1.95863,1.9589,10000000.0
2007-09-04 20:49:00,1.95863,1.95863,1.95819,1.95819,7000000.0
2007-09-04 20:50:00,1.95798,1.95835,1.95796,1.95835,8000000.0
2007-09-04 20:51:00,1.95833,1.95833,1.95808,1.95824,9000000.0
2007-09-04 20:52:00,1.95834,1.95834,1.9581,1.9581,11000000.0
2007-09-04 20:53:00,1.95841,1.95841,1.95807,1.95807,11000000.0
2007-09-04 20:54:00,1.95836,1.95873,1.95836,1.95848,11000000.0
2007-09-04 20:55:00,1.9585,1.95855,1.95841,1.95851,8000000.0
2007-09-04 20:56:00,1.95827,1.95827,1.95796,1.95817,7000000.0
2007-09-04 20:57:00,1.9577,1.95779,1.95742,1.95757,9000000.0
2007-09-04 20:58:00,1.95756,1.95756,1.95743,1.95746,7000000.0
2007-09-04 20:59:00,1.95702,1.95733,1.95688,1.95733,7000000.0
2007-09-04 21:00:00,1.95727,1.95727,1.9564,1.9564,7000000.0
2007-09-04 21:01:00,1.95571,1.95571,1.95532,1.95553,7000000.0
2007-09-04 21:02:00,1.95534,1.95553,1.95534,1.95553,7000000.0
2007-09-04 21:03:00,1.95554,1.95605,1.95554,1.95605,8000000.0
2007-09-04 21:04:00,1.95613,1.95619,1.95575,1.95605,7000000.0
2007-09-04 21:05:00,1.95606,1.95631,1.95606,1.95631,7000000.0
2007-09-04 21:06:00,1.9563,1.95643,1.95621,1.95639,8000000.0
2007-09-04 21:07:00,1.95639,1.95639,1.9562,1.95634,8000000.0
2007-09-04 21:08:00,1.95625,1.9566,1.95623,1.9566,10000000.0
2007-09-04 21:09:00,1.9567,1.9569,1.9567,1.95681,10000000.0
2007-09-04 21:10:00,1.95679,1.95679,1.95638,1.95638,8000000.0
2007-09-04 21:11:00,1.95653,1.95693,1.95648,1.95693,7000000.0
2007-09-04 21:12:00,1.95726,1.95727,1.95704,1.95704,8000000.0
2007-09-04 21:13:00,1.95725,1.95749,1.95698,1.95748,10000000.0
2007-09-04 21:14:00,1.95757,1.95757,1.95733,1.95734,8000000.0
2007-09-04 21:15:00,1.9578,1.9578,1.9578,1.9578,7000000.0
2007-09-04 21:16:00,1.95707,1.95718,1.95694,1.95694,7000000.0
2007-09-04 21:17:00,1.95695,1.95695,1.95671,1.95688,11000000.0
2007-09-04 21:18:00,1.95668,1.95679,1.95662,1.95662,7000000.0
2007-09-04 21:19:00,1.95665,1.95676,1.95665,1.95675,4000000.0
2007-09-04 21:20:00,1.95691,1.9575,1.95691,1.9575,11000000.0
2007-09-04 21:21:00,1.95776,1.95789,1.95774,1.95789,10000000.0
2007-09-04 21:22:00,1.95788,1.95788,1.95747,1.95748,10000000.0
2007-09-04 21:23:00,1.95737,1.95741,1.95722,1.95741,7000000.0
2007-09-04 21:24:00,1.95741,1.95756,1.95736,1.95755,11000000.0
2007-09-04 21:25:00,1.95761,1.95761,1.95738,1.95754,7000000.0
2007-09-04 21:26:00,1.95779,1.95816,1.95779,1.95813,7000000.0
2007-09-04 21:27:00,1.95871,1.95882,1.95848,1.95882,7000000.0
2007-09-04 21:28:00,1.95876,1.95876,1.95814,1.95824,7000000.0
2007-09-04 21:29:00,1.95817,1.95867,1.95817,1.95867,8000000.0
2007-09-04 21:30:00,1.95883,1.95924,1.95883,1.95919,8000000.0
2007-09-04 21:31:00,1.95916,1.9594,1.95915,1.95937,8000000.0
2007-09-04 21:32:00,1.959,1.95921,1.9589,1.95918,7000000.0
2007-09-04 21:33:00,1.95924,1.95935,1.95896,1.95908,11000000.0
2007-09-04 21:34:00,1.95902,1.95902,1.95871,1.95896,11000000.0
2007-09-04 21:35:00,1.95924,1.95924,1.95861,1.95861,11000000.0
2007-09-04 21:36:00,1.95798,1.95799,1.95764,1.95772,8000000.0
2007-09-04 21:37:00,1.95706,1.95707,1.95686,1.95699,8000000.0
2007-09-04 21:38:00,1.95687,1.95687,1.95658,1.95674,8000000.0
2007-09-04 21:39:00,1.95695,1.95695,1.95676,1.95691,9000000.0
2007-09-04 21:40:00,1.9565,1.95666,1.9565,1.95666,7000000.0
2007-09-04 21:41:00,1.95713,1.95811,1.95713,1.958,9000000.0
2007-09-04 21:42:00,1.95784,1.95797,1.95764,1.95765,7000000.0
2007-09-04 21:43:00,1.95759,1.95787,1.95759,1.95787,9000000.0
2007-09-04 21:44:00,1.95777,1.95781,1.95761,1.95775,8000000.0
2007-09-04 21:45:00,1.9576,1.95785,1.9576,1.95776,10000000.0
2007-09-04 21:46:00,1.95833,1.95856,1.95833,1.9584,8000000.0
2007-09-04 21:47:00,1.9587,1.9587,1.95826,1.95826,8000000.0
2007-09-04 21:48:00,1.95829,1.95848,1.95826,1.95848,8000000.0
2007-09-04 21:49:00,1.95844,1.95844,1.95815,1.95818,8000000.0
2007-09-04 21:50:00,1.95814,1.95841,1.95814,1.95814,8000000.0
2007-09-04 21:51:00,1.958,1.95831,1.958,1.95813,7000000.0
2007-09-04 21:52:00,1.95811,1.95825,1.95811,1.95814,7000000.0
2007-09-04 21:53:00,1.95821,1.95831,1.95774,1.95774,7000000.0
2007-09-04 21:54:00,1.95791,1.95839,1.9578,1.95839,7000000.0
2007-09-04 21:55:00,1.95831,1.95831,1.95796,1.95796,7000000.0
2007-09-04 21:56:00,1.95748,1.95815,1.95748,1.95815,8000000.0
2007-09-04 21:57:00,1.95795,1.95808,1.95792,1.95803,7000000.0
2007-09-04 21:58:00,1.9579,1.95812,1.9579,1.95807,7000000.0
2007-09-04 21:59:00,1.95788,1.95788,1.95745,1.95747,8000000.0
2007-09-04 22:00:00,1.9575,1.95758,1.95723,1.95723,10000000.0
2007-09-04 22:01:00,1.95713,1.95713,1.95678,1.95683,9000000.0
2007-09-04 22:02:00,1.95676,1.95679,1.95635,1.95635,8000000.0
2007-09-04 22:03:00,1.95656,1.95675,1.95653,1.95664,7000000.0
2007-09-04 22:04:00,1.95672,1.95674,1.95626,1.95626,8000000.0
2007-09-04 22:05:00,1.9564,1.95658,1.9564,1.95641,10000000.0
2007-09-04 22:06:00,1.95636,1.95636,1.95612,1.95612,7000000.0
2007-09-04 22:07:00,1.95614,1.9562,1.956,1.956,8000000.0
2007-09-04 22:08:00,1.95619,1.95635,1.95613,1.95613,8000000.0
2007-09-04 22:09:00,1.95619,1.95622,1.956,1.95603,9000000.0
2007-09-04 22:10:00,1.95597,1.9563,1.95597,1.95618,8000000.0
2007-09-04 22:11:00,1.95628,1.9563,1.95609,1.95609,7000000.0
2007-09-04 22:12:00,1.95614,1.9565,1.95614,1.9565,8000000.0
2007-09-04 22:13:00,1.95638,1.9565,1.95611,1.95611,8000000.0
2007-09-04 22:14:00,1.95578,1.95585,1.95553,1.95553,11000000.0
2007-09-04 22:15:00,1.95583,1.95594,1.95567,1.95594,8000000.0
2007-09-04 22:16:00,1.95569,1.95586,1.95559,1.95575,9000000.0
2007-09-04 22:17:00,1.95579,1.956,1.95579,1.956,7000000.0
2007-09-04 22:18:00,1.95558,1.95559,1.95549,1.95559,8000000.0
2007-09-04 22:19:00,1.95553,1.95553,1.95506,1.95506,8000000.0
2007-09-04 22:20:00,1.95507,1.95511,1.95466,1.95466,7000000.0
2007-09-04 22:21:00,1.95467,1.95485,1.95453,1.95453,9000000.0
2007-09-04 22:22:00,1.95478,1.95498,1.95478,1.95496,7000000.0
2007-09-04 22:23:00,1.95503,1.95503,1.95441,1.95441,9000000.0
2007-09-04 22:24:00,1.95399,1.95507,1.95399,1.95507,7000000.0
2007-09-04 22:25:00,1.95509,1.95509,1.9547,1.95491,8000000.0
2007-09-04 22:26:00,1.95472,1.95506,1.95472,1.95506,9000000.0
2007-09-04 22:27:00,1.95505,1.95555,1.95505,1.95555,6000000.0
2007-09-04 22:28:00,1.95578,1.95594,1.95568,1.95585,8000000.0
2007-09-04 22:29:00,1.95574,1.95574,1.95542,1.95542,9000000.0
2007-09-04 22:30:00,1.95557,1.95584,1.95551,1.95584,7000000.0
2007-09-04 22:31:00,1.95552,1.95558,1.95523,1.95523,9000000.0
2007-09-04 22:32:00,1.95529,1.95529,1.95447,1.9545,8000000.0
2007-09-04 22:33:00,1.95474,1.95475,1.95453,1.95465,7000000.0
2007-09-04 22:34:00,1.95452,1.95452,1.95442,1.95447,7000000.0
2007-09-04 22:35:00,1.95438,1.95449,1.95402,1.95402,8000000.0
2007-09-04 22:36:00,1.95332,1.95347,1.95321,1.95343,10000000.0
2007-09-04 22:37:00,1.95358,1.95445,1.95358,1.95445,7000000.0
2007-09-04 22:38:00,1.95472,1.95474,1.95455,1.95455,8000000.0
2007-09-04 22:39:00,1.95452,1.95452,1.95421,1.9543,10000000.0
2007-09-04 22:40:00,1.95427,1.95427,1.95403,1.95417,7000000.0
2007-09-04 22:41:00,1.95404,1.95405,1.95385,1.95405,8000000.0
2007-09-04 22:42:00,1.95396,1.95402,1.9538,1.95402,7000000.0
2007-09-04 22:43:00,1.95392,1.95419,1.95392,1.95418,9000000.0
2007-09-04 22:44:00,1.95374,1.95418,1.95374,1.9541,11000000.0
2007-09-04 22:45:00,1.95423,1.95434,1.95413,1.95418,11000000.0
2007-09-04 22:46:00,1.95416,1.95427,1.95402,1.95405,8000000.0
2007-09-04 22:47:00,1.95334,1.95334,1.95303,1.95303,11000000.0
2007-09-04 22:48:00,1.95291,1.95317,1.95291,1.9531,8000000.0
2007-09-04 22:49:00,1.95311,1.95319,1.95302,1.95319,7000000.0
2007-09-04 22:50:00,1.95328,1.95334,1.95313,1.95325,7000000.0
2007-09-04 22:51:00,1.95301,1.95331,1.95298,1.9533,10000000.0
2007-09-04 22:52:00,1.95337,1.95342,1.95322,1.95326,8000000.0
2007-09-04 22:53:00,1.9531,1.95314,1.95292,1.95292,7000000.0
2007-09-04 22:54:00,1.95307,1.95307,1.95254,1.95254,8000000.0
2007-09-04 22:55:00,1.95218,1.95243,1.95197,1.95197,7000000.0
2007-09-04 22:56:00,1.95189,1.95214,1.95187,1.95214,7000000.0
2007-09-04 22:57:00,1.95215,1.95215,1.95169,1.95179,7000000.0
2007-09-04 22:58:00,1.95151,1.95151,1.95099,1.95099,7000000.0
2007-09-04 22:59:00,1.95092,1.95099,1.95087,1.95091,7000000.0
2007-09-04 23:00:00,1.95103,1.95103,1.95052,1.95052,8000000.0
2007-09-04 23:01:00,1.95007,1.95025,1.95007,1.95011,8000000.0
2007-09-04 23:02:00,1.95018,1.95077,1.95018,1.95069,8000000.0
2007-09-04 23:03:00,1.95083,1.95086,1.95075,1.95086,7000000.0
2007-09-04 23:04:00,1.95081,1.95115,1.95081,1.95115,4000000.0
2007-09-04 23:05:00,1.9512,1.9512,1.95098,1.95098,7000000.0
2007-09-04 23:06:00,1.95073,1.95115,1.95073,1.95105,9000000.0
2007-09-04 23:07:00,1.95123,1.95123,1.9509,1.9509,10000000.0
2007-09-04 23:08:00,1.95078,1.95078,1.95047,1.95063,7000000.0
2007-09-04 23:09:00,1.95073,1.95073,1.95058,1.95065,9000000.0
2007-09-04 23:10:00,1.95094,1.95113,1.95025,1.95025,11000000.0
2007-09-04 23:11:00,1.95056,1.95083,1.95056,1.95082,7000000.0
2007-09-04 23:12:00,1.95063,1.95063,1.9502,1.95041,7000000.0
2007-09-04 23:13:00,1.95032,1.95039,1.95024,1.95036,7000000.0
2007-09-04 23:14:00,1.95029,1.95045,1.95029,1.95045,3000000.0
2007-09-04 23:15:00,1.95053,1.95088,1.95048,1.95088,9000000.0
2007-09-04 23:16:00,1.95069,1.95109,1.95061,1.95109,11000000.0
2007-09-04 23:17:00,1.95126,1.95159,1.95124,1.95124,7000000.0
2007-09-04 23:18:00,1.95161,1.95192,1.95161,1.95192,8000000.0
2007-09-04 23:19:00,1.9521,1.95312,1.9521,1.95312,6000000.0
2007-09-04 23:20:00,1.9534,1.95349,1.95321,1.95321,9000000.0
2007-09-04 23:21:00,1.95304,1.9531,1.95294,1.95301,9000000.0
2007-09-04 23:22:00,1.95292,1.95305,1.95292,1.95305,11000000.0
2007-09-04 23:23:00,1.9537,1.9537,1.9536,1.9536,7000000.0
2007-09-04 23:24:00,1.95297,1.95297,1.95247,1.95262,7000000.0
2007-09-04 23:25:00,1.9529,1.95313,1.9529,1.95305,7000000.0
2007-09-04 23:26:00,1.95346,1.95355,1.95285,1.95285,8000000.0
2007-09-04 23:27:00,1.95298,1.95341,1.95296,1.95335,9000000.0
2007-09-04 23:28:00,1.95326,1.95328,1.95303,1.95328,10000000.0
2007-09-04 23:29:00,1.95334,1.95342,1.95317,1.95342,9000000.0
2007-09-04 23:30:00,1.95347,1.95364,1.95334,1.95351,8000000.0
2007-09-04 23:31:00,1.95345,1.95345,1.95301,1.95316,7000000.0
2007-09-04 23:32:00,1.95319,1.95333,1.95317,1.95333,8000000.0
2007-09-04 23:33:00,1.95353,1.95369,1.95353,1.95356,7000000.0
2007-09-04 23:34:00,1.95364,1.95369,1.95341,1.95348,7000000.0
2007-09-04 23:35:00,1.95348,1.95352,1.95343,1.95343,9000000.0
2007-09-04 23:36:00,1.95352,1.95352,1.95322,1.95322,7000000.0
2007-09-04 23:37:00,1.95291,1.95387,1.95291,1.95387,9000000.0
2007-09-04 23:38:00,1.9543,1.955,1.9543,1.955,8000000.0
2007-09-04 23:39:00,1.95491,1.95513,1.95477,1.95512,10000000.0
2007-09-04 23:40:00,1.95486,1.95507,1.95476,1.95491,7000000.0
2007-09-04 23:41:00,1.9544,1.95509,1.95436,1.95479,8000000.0
2007-09-04 23:42:00,1.95485,1.95485,1.95389,1.95389,7000000.0
2007-09-04 23:43:00,1.95401,1.95402,1.95375,1.95375,7000000.0
2007-09-04 23:44:00,1.95392,1.95451,1.95392,1.95447,7000000.0
2007-09-04 23:45:00,1.95442,1.95464,1.95428,1.95464,7000000.0
2007-09-04 23:46:00,1.95455,1.95464,1.95392,1.95392,8000000.0
2007-09-04 23:47:00,1.95414,1.95478,1.95414,1.95476,8000000.0
2007-09-04 23:48:00,1.95425,1.95425,1.95394,1.95403,7000000.0
2007-09-04 23:49:00,1.95385,1.9541,1.95373,1.9541,10000000.0
2007-09-04 23:50:00,1.9542,1.95435,1.9542,1.95425,8000000.0
2007-09-04 23:51:00,1.95416,1.9542,1.95409,1.95411,7000000.0
2007-09-04 23:52:00,1.95403,1.95441,1.95403,1.95441,11000000.0
2007-09-04 23:53:00,1.9545,1.9545,1.95408,1.95411,9000000.0
2007-09-04 23:54:00,1.95232,1.95427,1.95232,1.95427,9000000.0
2007-09-04 23:55:00,1.95381,1.954,1.95344,1.95344,8000000.0
2007-09-04 23:56:00,1.95414,1.95426,1.95391,1.95391,8000000.0
2007-09-04 23:57:00,1.95403,1.95403,1.95364,1.9537,8000000.0
2007-09-04 23:58:00,1.95403,1.9542,1.95386,1.95386,7000000.0
2007-09-04 23:59:00,1.95377,1.95405,1.95375,1.95402,10000000.0
2007-09-05 00:00:00,1.95385,1.95385,1.95359,1.95381,7000000.0
2007-09-05 00:01:00,1.9538,1.95396,1.95373,1.95381,8000000.0
2007-09-05 00:02:00,1.9541,1.9541,1.95385,1.95397,8000000.0
2007-09-05 00:03:00,1.95381,1.95381,1.95319,1.95325,7000000.0
2007-09-05 00:04:00,1.95323,1.95367,1.95323,1.95367,7000000.0
2007-09-05 00:05:00,1.95383,1.95405,1.95381,1.95405,9000000.0
2007-09-05 00:06:00,1.95389,1.95392,1.95362,1.95363,10000000.0
2007-09-05 00:07:00,1.95297,1.95297,1.95282,1.95286,5000000.0
2007-09-05 00:08:00,1.95264,1.95353,1.95264,1.95353,9000000.0
2007-09-05 00:09:00,1.95383,1.95434,1.95373,1.95434,8000000.0
2007-09-05 00:10:00,1.95463,1.95463,1.95398,1.95398,8000000.0
2007-09-05 00:11:00,1.95403,1.95403,1.9539,1.95394,9000000.0
2007-09-05 00:12:00,1.95372,1.95384,1.95366,1.95366,7000000.0
2007-09-05 00:13:00,1.954,1.95416,1.954,1.95406,7000000.0
2007-09-05 00:14:00,1.95422,1.95422,1.95405,1.95412,8000000.0
2007-09-05 00:15:00,1.95398,1.95413,1.95398,1.95413,8000000.0
2007-09-05 00:16:00,1.95408,1.9541,1.95392,1.95392,7000000.0
2007-09-05 00:17:00,1.95383,1.95393,1.95379,1.95384,10000000.0
2007-09-05 00:18:00,1.95395,1.95395,1.95377,1.95387,10000000.0
2007-09-05 00:19:00,1.95397,1.95408,1.95385,1.95408,7000000.0
2007-09-05 00:20:00,1.95366,1.95393,1.95366,1.95393,8000000.0
2007-09-05 00:21:00,1.9533,1.9533,1.95317,1.9533,7000000.0
2007-09-05 00:22:00,1.9539,1.9539,1.95331,1.95331,9000000.0
2007-09-05 00:23:00,1.95331,1.9541,1.95301,1.9541,11000000.0
2007-09-05 00:24:00,1.95364,1.95405,1.95364,1.95392,10000000.0
2007-09-05 00:25:00,1.95386,1.95386,1.95369,1.95369,3000000.0
2007-09-05 00:26:00,1.9538,1.95387,1.95368,1.95387,7000000.0
2007-09-05 00:27:00,1.954,1.954,1.95364,1.95366,5000000.0
2007-09-05 00:28:00,1.95385,1.95385,1.95376,1.95379,9000000.0
2007-09-05 00:29:00,1.95398,1.9543,1.95398,1.9543,4000000.0
2007-09-05 00:30:00,1.95414,1.95443,1.95411,1.9542,11000000.0
2007-09-05 00:31:00,1.95409,1.95426,1.95406,1.95426,10000000.0
2007-09-05 00:32:00,1.95418,1.9542,1.9539,1.9542,8000000.0
2007-09-05 00:33:00,1.9548,1.9552,1.95425,1.9552,10000000.0
2007-09-05 00:34:00,1.95537,1.95557,1.95522,1.95557,8000000.0
2007-09-05 00:35:00,1.95511,1.9556,1.95363,1.9556,8000000.0
2007-09-05 00:36:00,1.95555,1.95555,1.95522,1.95544,7000000.0
2007-09-05 00:37:00,1.95605,1.95605,1.95551,1.95551,7000000.0
2007-09-05 00:38:00,1.95522,1.95545,1.9551,1.95537,7000000.0
2007-09-05 00:39:00,1.95505,1.95526,1.95479,1.95526,7000000.0
2007-09-05 00:40:00,1.95541,1.95563,1.95541,1.95561,7000000.0
2007-09-05 00:41:00,1.9552,1.95547,1.9552,1.95547,10000000.0
2007-09-05 00:42:00,1.95535,1.95535,1.95482,1.95526,11000000.0
2007-09-05 00:43:00,1.95555,1.95555,1.95508,1.95538,7000000.0
2007-09-05 00:44:00,1.95477,1.95477,1.9546,1.95461,7000000.0
2007-09-05 00:45:00,1.95476,1.95476,1.9545,1.95465,11000000.0
2007-09-05 00:46:00,1.95445,1.95459,1.95417,1.95417,11000000.0
2007-09-05 00:47:00,1.95449,1.95469,1.95449,1.95469,7000000.0
2007-09-05 00:48:00,1.95471,1.95471,1.95443,1.95461,10000000.0
2007-09-05 00:49:00,1.95459,1.9549,1.95459,1.9549,7000000.0
2007-09-05 00:50:00,1.95467,1.95471,1.95457,1.95457,8000000.0
2007-09-05 00:51:00,1.95482,1.95486,1.95479,1.95486,6000000.0
2007-09-05 00:52:00,1.95511,1.95511,1.9545,1.9545,8000000.0
2007-09-05 00:54:00,1.95491,1.95491,1.95456,1.95456,8000000.0
2007-09-05 00:55:00,1.95414,1.95414,1.9533,1.95343,7000000.0
2007-09-05 00:56:00,1.95305,1.95305,1.95293,1.95293,7000000.0
2007-09-05 00:57:00,1.95282,1.953,1.95272,1.95272,6000000.0
2007-09-05 00:58:00,1.9527,1.95315,1.9527,1.95315,8000000.0
2007-09-05 00:59:00,1.95323,1.95369,1.95307,1.95365,8000000.0
2007-09-05 01:00:00,1.95384,1.95423,1.95384,1.95391,9000000.0
2007-09-05 01:01:00,1.954,1.95454,1.954,1.95452,9000000.0
2007-09-05 01:02:00,1.9543,1.9543,1.95391,1.95413,8000000.0
2007-09-05 01:03:00,1.95382,1.95388,1.95377,1.95387,7000000.0
2007-09-05 01:04:00,1.95443,1.9546,1.95435,1.9545,8000000.0
2007-09-05 01:05:00,1.95432,1.95432,1.95378,1.95378,8000000.0
2007-09-05 01:06:00,1.95363,1.9537,1.95351,1.95351,8000000.0
2007-09-05 01:07:00,1.95345,1.95345,1.95316,1.95316,10000000.0
2007-09-05 01:08:00,1.95305,1.95343,1.9527,1.95343,8000000.0
2007-09-05 01:09:00,1.95358,1.95358,1.95337,1.95341,7000000.0
2007-09-05 01:10:00,1.95333,1.95333,1.95299,1.9531,11000000.0
2007-09-05 01:11:00,1.95314,1.95314,1.95295,1.95295,8000000.0
2007-09-05 01:12:00,1.95299,1.95301,1.95284,1.95298,11000000.0
2007-09-05 01:13:00,1.9526,1.95303,1.9526,1.95303,7000000.0
2007-09-05 01:14:00,1.95324,1.95337,1.95312,1.95312,8000000.0
2007-09-05 01:15:00,1.95305,1.9531,1.95283,1.95306,10000000.0
2007-09-05 01:16:00,1.95355,1.95373,1.95351,1.95356,9000000.0
2007-09-05 01:17:00,1.9539,1.95412,1.9539,1.95396,7000000.0
2007-09-05 01:18:00,1.95381,1.95403,1.95379,1.95403,8000000.0
2007-09-05 01:19:00,1.95386,1.95397,1.9538,1.9538,7000000.0
2007-09-05 01:20:00,1.95366,1.95369,1.95358,1.95358,8000000.0
2007-09-05 01:21:00,1.95353,1.95354,1.95332,1.95332,7000000.0
2007-09-05 01:22:00,1.95362,1.95389,1.95357,1.95389,7000000.0
2007-09-05 01:23:00,1.95355,1.95377,1.95318,1.95318,7000000.0
2007-09-05 01:24:00,1.95328,1.95328,1.95299,1.95303,11000000.0
2007-09-05 01:25:00,1.95281,1.95298,1.95272,1.95293,7000000.0
2007-09-05 01:26:00,1.95295,1.95295,1.95239,1.95239,8000000.0
2007-09-05 01:27:00,1.95294,1.95315,1.95294,1.95305,8000000.0
2007-09-05 01:28:00,1.95344,1.95347,1.95327,1.95327,8000000.0
2007-09-05 01:29:00,1.95328,1.95353,1.95328,1.95353,5000000.0
2007-09-05 01:30:00,1.95356,1.95363,1.95342,1.95344,7000000.0
2007-09-05 01:31:00,1.9538,1.95409,1.9538,1.95409,5000000.0
2007-09-05 01:32:00,1.95411,1.95447,1.95403,1.95447,9000000.0
2007-09-05 01:33:00,1.95457,1.95467,1.95449,1.95467,8000000.0
2007-09-05 01:34:00,1.95462,1.95475,1.95445,1.95446,11000000.0
2007-09-05 01:35:00,1.95459,1.95489,1.95459,1.95486,11000000.0
2007-09-05 01:36:00,1.95458,1.95478,1.95449,1.95478,10000000.0
2007-09-05 01:37:00,1.95428,1.95438,1.95387,1.95387,8000000.0
2007-09-05 01:38:00,1.95362,1.95379,1.9536,1.95377,7000000.0
2007-09-05 01:39:00,1.95362,1.95362,1.95346,1.95358,6000000.0
2007-09-05 01:40:00,1.95365,1.95365,1.95326,1.95331,11000000.0
2007-09-05 01:41:00,1.95356,1.95369,1.95346,1.95346,7000000.0
2007-09-05 01:42:00,1.95347,1.95362,1.95331,1.95362,9000000.0
2007-09-05 01:43:00,1.95355,1.95355,1.95296,1.95296,8000000.0
2007-09-05 01:44:00,1.95273,1.95304,1.95273,1.95273,8000000.0
2007-09-05 01:45:00,1.95272,1.9528,1.95255,1.95255,9000000.0
2007-09-05 01:46:00,1.95272,1.95278,1.95272,1.95276,7000000.0
2007-09-05 01:47:00,1.95265,1.95265,1.95239,1.95248,8000000.0
2007-09-05 01:48:00,1.95252,1.95275,1.95252,1.9527,8000000.0
2007-09-05 01:49:00,1.95222,1.95247,1.95215,1.95215,9000000.0
2007-09-05 01:50:00,1.95223,1.95249,1.95223,1.9523,7000000.0
2007-09-05 01:51:00,1.95291,1.95323,1.95281,1.95323,8000000.0
2007-09-05 01:52:00,1.95362,1.95372,1.9536,1.9536,8000000.0
2007-09-05 01:53:00,1.95353,1.95388,1.95353,1.95378,10000000.0
2007-09-05 01:54:00,1.95372,1.95372,1.9534,1.9534,10000000.0
2007-09-05 01:55:00,1.95332,1.95351,1.95321,1.95321,8000000.0
2007-09-05 01:56:00,1.95306,1.95306,1.95094,1.95293,10000000.0
2007-09-05 01:57:00,1.953,1.95311,1.95286,1.95311,5000000.0
2007-09-05 01:58:00,1.95333,1.95333,1.95287,1.95287,8000000.0
2007-09-05 01:59:00,1.95257,1.95257,1.95228,1.95242,10000000.0
2007-09-05 02:00:00,1.95214,1.95227,1.95214,1.95227,3000000.0
2007-09-05 02:01:00,1.95224,1.95245,1.95224,1.95243,10000000.0
2007-09-05 02:02:00,1.95254,1.95275,1.95254,1.95274,13000000.0
2007-09-05 02:03:00,1.95249,1.9525,1.95237,1.9525,17000000.0
2007-09-05 02:04:00,1.95259,1.95259,1.95181,1.95181,12000000.0
2007-09-05 02:05:00,1.95259,1.95286,1.95253,1.95286,9000000.0
2007-09-05 02:06:00,1.95296,1.95321,1.95296,1.95321,7000000.0
2007-09-05 02:07:00,1.95321,1.95352,1.95321,1.95352,13000000.0
2007-09-05 02:08:00,1.95383,1.95394,1.95363,1.95388,16000000.0
2007-09-05 02:09:00,1.95335,1.95338,1.95335,1.95338,10000000.0
2007-09-05 02:10:00,1.95398,1.95426,1.95398,1.95426,8000000.0
2007-09-05 02:11:00,1.95434,1.95434,1.95417,1.95426,7000000.0
2007-09-05 02:12:00,1.95412,1.95439,1.9541,1.95421,14000000.0
2007-09-05 02:13:00,1.95437,1.95437,1.95385,1.95385,7000000.0
2007-09-05 02:14:00,1.95349,1.95349,1.95327,1.95327,7000000.0
2007-09-05 02:15:00,1.95331,1.9539,1.95331,1.9539,7000000.0
2007-09-05 02:16:00,1.9539,1.95398,1.95356,1.95398,8000000.0
2007-09-05 02:17:00,1.95398,1.95398,1.95381,1.95381,7000000.0
2007-09-05 02:18:00,1.95332,1.95332,1.95291,1.95317,11000000.0
2007-09-05 02:19:00,1.95304,1.95307,1.95294,1.95294,7000000.0
2007-09-05 02:20:00,1.95303,1.95337,1.95301,1.95337,12000000.0
2007-09-05 02:21:00,1.95342,1.95342,1.95322,1.9534,12000000.0
2007-09-05 02:22:00,1.95343,1.95343,1.9531,1.95318,7000000.0
2007-09-05 02:23:00,1.95327,1.95342,1.95327,1.95342,9000000.0
2007-09-05 02:24:00,1.95348,1.95348,1.95319,1.95323,8000000.0
2007-09-05 02:25:00,1.95308,1.95308,1.95289,1.95289,16000000.0
2007-09-05 02:26:00,1.95291,1.95291,1.95283,1.95283,20000000.0
2007-09-05 02:27:00,1.95298,1.95345,1.95298,1.95345,18000000.0
2007-09-05 02:28:00,1.95342,1.95362,1.9533,1.95362,7000000.0
2007-09-05 02:29:00,1.95362,1.95362,1.95339,1.95345,10000000.0
2007-09-05 02:30:00,1.95347,1.95371,1.95347,1.95353,10000000.0
2007-09-05 02:31:00,1.95345,1.95345,1.95315,1.95315,9000000.0
2007-09-05 02:32:00,1.9533,1.95382,1.9533,1.95382,15000000.0
2007-09-05 02:33:00,1.95362,1.95364,1.95354,1.95361,14000000.0
2007-09-05 02:34:00,1.95363,1.95364,1.95346,1.95364,9000000.0
2007-09-05 02:35:00,1.95337,1.95337,1.95325,1.95325,7000000.0
2007-09-05 02:36:00,1.95288,1.95293,1.95236,1.95293,8000000.0
2007-09-05 02:37:00,1.95275,1.95275,1.95245,1.95245,7000000.0
2007-09-05 02:38:00,1.95275,1.95279,1.9527,1.95279,7000000.0
2007-09-05 02:39:00,1.95282,1.9529,1.95278,1.9528,13000000.0
2007-09-05 02:40:00,1.95276,1.95294,1.95276,1.95289,11000000.0
2007-09-05 02:41:00,1.95281,1.95281,1.95243,1.95264,10000000.0
2007-09-05 02:42:00,1.95235,1.95273,1.95235,1.9525,11000000.0
2007-09-05 02:43:00,1.95235,1.95235,1.95219,1.95235,8000000.0
2007-09-05 02:44:00,1.95247,1.95247,1.9518,1.9518,10000000.0
2007-09-05 02:45:00,1.95238,1.95249,1.95235,1.95247,10000000.0
2007-09-05 02:46:00,1.95212,1.95234,1.95212,1.95234,8000000.0
2007-09-05 02:47:00,1.95234,1.95259,1.95234,1.95259,8000000.0
2007-09-05 02:48:00,1.9523,1.95256,1.9523,1.95245,11000000.0
2007-09-05 02:49:00,1.95254,1.95294,1.95252,1.95294,10000000.0
2007-09-05 02:50:00,1.95302,1.95305,1.95284,1.95298,8000000.0
2007-09-05 02:51:00,1.95295,1.95298,1.95278,1.95278,10000000.0
2007-09-05 02:52:00,1.95276,1.95281,1.95256,1.95281,5000000.0
2007-09-05 02:53:00,1.95293,1.95309,1.95287,1.95309,8000000.0
2007-09-05 02:54:00,1.95339,1.95339,1.9532,1.9532,7000000.0
2007-09-05 02:55:00,1.95317,1.95345,1.95317,1.95336,8000000.0
2007-09-05 02:56:00,1.9535,1.95374,1.95333,1.95374,7000000.0
2007-09-05 02:57:00,1.95366,1.95395,1.95365,1.95365,8000000.0
2007-09-05 02:58:00,1.95389,1.95394,1.9535,1.95394,12000000.0
2007-09-05 02:59:00,1.95394,1.95394,1.95334,1.95334,19000000.0
2007-09-05 03:00:00,1.95343,1.95343,1.95318,1.95323,7000000.0
2007-09-05 03:01:00,1.95325,1.95334,1.95325,1.95334,10000000.0
2007-09-05 03:02:00,1.95321,1.95344,1.95321,1.95327,8000000.0
2007-09-05 03:03:00,1.95354,1.95382,1.95354,1.95382,11000000.0
2007-09-05 03:04:00,1.95387,1.95387,1.95366,1.95387,7000000.0
2007-09-05 03:05:00,1.95369,1.95411,1.95369,1.95411,10000000.0
2007-09-05 03:06:00,1.9539,1.95433,1.95388,1.95427,11000000.0
2007-09-05 03:07:00,1.95417,1.95441,1.95417,1.95441,7000000.0
2007-09-05 03:08:00,1.9547,1.9547,1.95428,1.95447,8000000.0
2007-09-05 03:09:00,1.954,1.954,1.95345,1.95345,10000000.0
2007-09-05 03:10:00,1.95341,1.95343,1.95322,1.95342,10000000.0
2007-09-05 03:11:00,1.95344,1.95344,1.95308,1.95308,8000000.0
2007-09-05 03:12:00,1.95283,1.95283,1.95245,1.95248,7000000.0
2007-09-05 03:13:00,1.95258,1.95295,1.95258,1.95283,10000000.0
2007-09-05 03:14:00,1.95302,1.95302,1.95282,1.95286,3000000.0
2007-09-05 03:15:00,1.95271,1.9532,1.95249,1.95303,11000000.0
2007-09-05 03:16:00,1.95314,1.95327,1.95311,1.95327,7000000.0
2007-09-05 03:17:00,1.95373,1.95375,1.95366,1.95375,8000000.0
2007-09-05 03:18:00,1.95314,1.95354,1.95306,1.95346,8000000.0
2007-09-05 03:19:00,1.95401,1.95401,1.95354,1.95354,7000000.0
2007-09-05 03:20:00,1.95368,1.95368,1.95352,1.95353,7000000.0
2007-09-05 03:21:00,1.95344,1.95354,1.95317,1.95319,7000000.0
2007-09-05 03:22:00,1.95334,1.95343,1.95334,1.95343,3000000.0
2007-09-05 03:23:00,1.95361,1.95376,1.95354,1.95376,9000000.0
2007-09-05 03:24:00,1.9535,1.95354,1.95348,1.9535,7000000.0
2007-09-05 03:25:00,1.95354,1.95374,1.9535,1.95374,23000000.0
2007-09-05 03:26:00,1.9533,1.95344,1.9533,1.95344,2000000.0
2007-09-05 03:27:00,1.95354,1.95354,1.95323,1.95323,7000000.0
2007-09-05 03:28:00,1.95297,1.95297,1.95282,1.95282,7000000.0
2007-09-05 03:29:00,1.95278,1.95291,1.95253,1.95253,7000000.0
2007-09-05 03:30:00,1.95276,1.95294,1.9527,1.9527,6000000.0
2007-09-05 03:31:00,1.95239,1.95267,1.95232,1.9525,8000000.0
2007-09-05 03:32:00,1.95289,1.95316,1.95289,1.95304,10000000.0
2007-09-05 03:33:00,1.95331,1.95334,1.95311,1.95329,7000000.0
2007-09-05 03:34:00,1.95334,1.95354,1.95334,1.95354,11000000.0
2007-09-05 03:35:00,1.95368,1.95384,1.9536,1.95383,8000000.0
2007-09-05 03:36:00,1.95385,1.95398,1.95377,1.95398,7000000.0
2007-09-05 03:37:00,1.95386,1.95406,1.9537,1.9537,8000000.0
2007-09-05 03:38:00,1.95389,1.95389,1.95305,1.95349,8000000.0
2007-09-05 03:39:00,1.95371,1.95371,1.9535,1.95351,9000000.0
2007-09-05 03:40:00,1.95352,1.95375,1.95342,1.95375,11000000.0
2007-09-05 03:41:00,1.95334,1.95357,1.95334,1.95357,8000000.0
2007-09-05 03:42:00,1.95373,1.95373,1.95328,1.95328,7000000.0
2007-09-05 03:43:00,1.95345,1.95368,1.95345,1.95368,9000000.0
2007-09-05 03:44:00,1.95372,1.95386,1.95372,1.95375,7000000.0
2007-09-05 03:45:00,1.95363,1.95374,1.95358,1.95358,7000000.0
2007-09-05 03:46:00,1.95356,1.95356,1.95315,1.95315,8000000.0
2007-09-05 03:47:00,1.95301,1.95327,1.95294,1.95301,9000000.0
2007-09-05 03:48:00,1.95329,1.95356,1.95324,1.95348,11000000.0
2007-09-05 03:49:00,1.95341,1.95342,1.95325,1.95328,23000000.0
2007-09-05 03:50:00,1.95341,1.95354,1.95337,1.95343,9000000.0
2007-09-05 03:51:00,1.95318,1.95388,1.95318,1.95388,8000000.0
2007-09-05 03:52:00,1.95414,1.95414,1.95381,1.95388,9000000.0
2007-09-05 03:53:00,1.95393,1.95393,1.95376,1.95376,8000000.0
2007-09-05 03:54:00,1.95393,1.95409,1.95372,1.95393,9000000.0
2007-09-05 03:55:00,1.95368,1.95379,1.95362,1.95375,10000000.0
2007-09-05 03:56:00,1.95353,1.95353,1.95321,1.95338,12000000.0
2007-09-05 03:57:00,1.95348,1.95356,1.95341,1.95356,9000000.0
2007-09-05 03:58:00,1.9537,1.95382,1.95365,1.95366,8000000.0
2007-09-05 03:59:00,1.95359,1.95419,1.95353,1.95419,7000000.0
2007-09-05 04:00:00,1.95418,1.95436,1.95408,1.95427,18000000.0
2007-09-05 04:01:00,1.95431,1.95465,1.95431,1.95439,8000000.0
2007-09-05 04:02:00,1.95474,1.95479,1.95455,1.95455,5000000.0
2007-09-05 04:03:00,1.95471,1.95504,1.95471,1.9548,12000000.0
2007-09-05 04:04:00,1.95514,1.95514,1.95486,1.95503,9000000.0
2007-09-05 04:05:00,1.95522,1.95572,1.95522,1.95534,7000000.0
2007-09-05 04:06:00,1.95551,1.95551,1.955,1.955,10000000.0
2007-09-05 04:07:00,1.95496,1.95517,1.95496,1.95506,7000000.0
2007-09-05 04:08:00,1.95523,1.95523,1.95504,1.95507,10000000.0
2007-09-05 04:09:00,1.95477,1.95506,1.95477,1.95499,8000000.0
2007-09-05 04:10:00,1.955,1.95506,1.95495,1.95498,9000000.0
2007-09-05 04:11:00,1.95512,1.95523,1.95512,1.95521,8000000.0
2007-09-05 04:12:00,1.95531,1.95556,1.95527,1.95527,11000000.0
2007-09-05 04:13:00,1.95528,1.95546,1.95528,1.95546,8000000.0
2007-09-05 04:14:00,1.95569,1.95612,1.95569,1.95612,7000000.0
2007-09-05 04:15:00,1.95596,1.95643,1.95596,1.95641,8000000.0
2007-09-05 04:16:00,1.9564,1.9564,1.95598,1.95598,7000000.0
2007-09-05 04:17:00,1.9558,1.95636,1.9558,1.95606,19000000.0
2007-09-05 04:18:00,1.95589,1.95644,1.95589,1.95638,8000000.0
2007-09-05 04:19:00,1.95609,1.95645,1.95597,1.95604,21000000.0
2007-09-05 04:20:00,1.95606,1.95611,1.95573,1.95579,11000000.0
2007-09-05 04:21:00,1.95595,1.9561,1.95582,1.95582,8000000.0
2007-09-05 04:22:00,1.95577,1.95577,1.95555,1.95561,8000000.0
2007-09-05 04:23:00,1.9556,1.9556,1.95494,1.95543,9000000.0
2007-09-05 04:24:00,1.95541,1.95587,1.95541,1.95587,12000000.0
2007-09-05 04:25:00,1.95597,1.95616,1.95597,1.95616,9000000.0
2007-09-05 04:26:00,1.95606,1.95621,1.95574,1.95621,8000000.0
2007-09-05 04:27:00,1.95637,1.95679,1.95637,1.95679,9000000.0
2007-09-05 04:28:00,1.95681,1.95682,1.9567,1.95673,14000000.0
2007-09-05 04:29:00,1.95687,1.95701,1.9568,1.9568,16000000.0
2007-09-05 04:30:00,1.95706,1.95715,1.95706,1.95711,25000000.0
2007-09-05 04:31:00,1.95685,1.95714,1.95685,1.95714,8000000.0
2007-09-05 04:32:00,1.95755,1.95755,1.95738,1.95755,8000000.0
2007-09-05 04:33:00,1.95782,1.95782,1.95768,1.95778,5000000.0
2007-09-05 04:34:00,1.95799,1.95852,1.95799,1.95852,10000000.0
2007-09-05 04:35:00,1.95851,1.95851,1.9582,1.95849,9000000.0
2007-09-05 04:36:00,1.95855,1.95887,1.95855,1.95887,7000000.0
2007-09-05 04:37:00,1.95849,1.95849,1.95803,1.95803,7000000.0
2007-09-05 04:38:00,1.95796,1.95796,1.95754,1.95793,6000000.0
2007-09-05 04:39:00,1.95805,1.95849,1.95797,1.95848,8000000.0
2007-09-05 04:40:00,1.95838,1.95838,1.95792,1.95822,9000000.0
2007-09-05 04:41:00,1.9581,1.95827,1.95809,1.95816,9000000.0
2007-09-05 04:42:00,1.95808,1.95849,1.95787,1.95849,11000000.0
2007-09-05 04:43:00,1.9586,1.95886,1.95846,1.95886,9000000.0
2007-09-05 04:44:00,1.95901,1.9592,1.95892,1.9592,8000000.0
2007-09-05 04:45:00,1.95897,1.95897,1.95844,1.95844,9000000.0
2007-09-05 04:46:00,1.95865,1.95886,1.95865,1.95873,7000000.0
2007-09-05 04:47:00,1.95864,1.95866,1.95835,1.95851,8000000.0
2007-09-05 04:48:00,1.95824,1.95843,1.95789,1.95815,8000000.0
2007-09-05 04:49:00,1.95847,1.95874,1.95847,1.95874,8000000.0
2007-09-05 04:50:00,1.95888,1.95888,1.95863,1.95863,7000000.0
2007-09-05 04:51:00,1.95866,1.9591,1.95866,1.95874,15000000.0
2007-09-05 04:52:00,1.95896,1.95924,1.95896,1.95901,8000000.0
2007-09-05 04:53:00,1.95923,1.95965,1.95923,1.95965,8000000.0
2007-09-05 04:54:00,1.9601,1.96088,1.9601,1.96069,11000000.0
2007-09-05 04:55:00,1.9612,1.96268,1.9612,1.96211,9000000.0
2007-09-05 04:56:00,1.96218,1.96218,1.96198,1.96211,12000000.0
2007-09-05 04:57:00,1.96236,1.96259,1.96236,1.96259,7000000.0
2007-09-05 04:58:00,1.96259,1.96285,1.96252,1.96285,9000000.0
2007-09-05 04:59:00,1.96287,1.96291,1.96273,1.96273,12000000.0
2007-09-05 05:00:00,1.96288,1.96394,1.96288,1.96394,9000000.0
2007-09-05 05:01:00,1.96324,1.96324,1.96279,1.96307,7000000.0
2007-09-05 05:02:00,1.96255,1.96255,1.96179,1.96182,7000000.0
2007-09-05 05:03:00,1.96195,1.96229,1.96191,1.96191,8000000.0
2007-09-05 05:04:00,1.96151,1.96177,1.96151,1.96177,7000000.0
2007-09-05 05:05:00,1.96198,1.9621,1.96194,1.96202,7000000.0
2007-09-05 05:06:00,1.96178,1.96178,1.96102,1.96102,8000000.0
2007-09-05 05:07:00,1.96131,1.96156,1.96131,1.96134,10000000.0
2007-09-05 05:08:00,1.96113,1.9613,1.96099,1.96128,10000000.0
2007-09-05 05:09:00,1.9611,1.96119,1.9609,1.96119,16000000.0
2007-09-05 05:10:00,1.96191,1.96229,1.9619,1.9619,12000000.0
2007-09-05 05:11:00,1.96185,1.96193,1.96181,1.96183,11000000.0
2007-09-05 05:12:00,1.96159,1.96159,1.96104,1.96142,16000000.0
2007-09-05 05:13:00,1.96093,1.96096,1.96078,1.96087,9000000.0
2007-09-05 05:14:00,1.96078,1.96078,1.9606,1.9606,12000000.0
2007-09-05 05:15:00,1.96054,1.96068,1.96051,1.96051,8000000.0
2007-09-05 05:16:00,1.96011,1.96011,1.95992,1.96009,11000000.0
2007-09-05 05:17:00,1.96005,1.96011,1.9597,1.9597,9000000.0
2007-09-05 05:18:00,1.95948,1.95948,1.95863,1.95869,16000000.0
2007-09-05 05:19:00,1.95883,1.95897,1.95865,1.95897,9000000.0
2007-09-05 05:20:00,1.95905,1.95938,1.95905,1.95927,11000000.0
2007-09-05 05:21:00,1.95935,1.95959,1.95932,1.95947,8000000.0
2007-09-05 05:22:00,1.95939,1.96012,1.95939,1.96012,28000000.0
2007-09-05 05:23:00,1.9606,1.96069,1.96027,1.96027,7000000.0
2007-09-05 05:24:00,1.95985,1.96007,1.95967,1.95988,27000000.0
2007-09-05 05:25:00,1.96013,1.96082,1.96013,1.96082,47000000.0
2007-09-05 05:26:00,1.96075,1.96075,1.96035,1.9604,38000000.0
2007-09-05 05:27:00,1.96048,1.96056,1.96037,1.96048,7000000.0
2007-09-05 05:28:00,1.96014,1.96019,1.95992,1.96019,22000000.0
2007-09-05 05:29:00,1.96018,1.96018,1.95992,1.95992,11000000.0
2007-09-05 05:30:00,1.95966,1.96004,1.95966,1.96004,7000000.0
2007-09-05 05:31:00,1.96045,1.96114,1.96045,1.9606,8000000.0
2007-09-05 05:32:00,1.96093,1.96149,1.96093,1.96122,10000000.0
2007-09-05 05:33:00,1.96146,1.9618,1.96146,1.9618,10000000.0
2007-09-05 05:34:00,1.96122,1.96166,1.96099,1.96166,8000000.0
2007-09-05 05:35:00,1.96113,1.9614,1.96113,1.9612,10000000.0
2007-09-05 05:36:00,1.9611,1.9611,1.96067,1.96067,15000000.0
2007-09-05 05:37:00,1.96059,1.96064,1.96026,1.96036,11000000.0
2007-09-05 05:38:00,1.9603,1.9603,1.96016,1.96016,11000000.0
2007-09-05 05:39:00,1.95981,1.95981,1.95904,1.95936,7000000.0
2007-09-05 05:40:00,1.95898,1.95986,1.95898,1.95986,9000000.0
2007-09-05 05:41:00,1.95982,1.95982,1.95951,1.95959,9000000.0
2007-09-05 05:42:00,1.95936,1.9594,1.95917,1.95917,16000000.0
2007-09-05 05:43:00,1.9592,1.9592,1.95899,1.95916,8000000.0
2007-09-05 05:44:00,1.95955,1.95955,1.95951,1.95951,9000000.0
2007-09-05 05:45:00,1.95981,1.9604,1.95981,1.9604,13000000.0
2007-09-05 05:46:00,1.96036,1.96064,1.96036,1.96064,10000000.0
2007-09-05 05:47:00,1.96006,1.96029,1.95988,1.95988,15000000.0
2007-09-05 05:48:00,1.95976,1.95997,1.95976,1.95997,3000000.0
2007-09-05 05:49:00,1.96003,1.96023,1.95986,1.96023,8000000.0
2007-09-05 05:50:00,1.96013,1.96013,1.95964,1.95964,13000000.0
2007-09-05 05:51:00,1.9596,1.95963,1.95953,1.95955,30000000.0
2007-09-05 05:52:00,1.95964,1.95976,1.95961,1.95976,15000000.0
2007-09-05 05:53:00,1.95982,1.96023,1.95966,1.96023,8000000.0
2007-09-05 05:54:00,1.95997,1.95997,1.95991,1.95993,16000000.0
2007-09-05 05:55:00,1.95946,1.95987,1.95946,1.95987,11000000.0
2007-09-05 05:56:00,1.95988,1.96025,1.95988,1.96025,4000000.0
2007-09-05 05:57:00,1.95983,1.95983,1.95954,1.95956,11000000.0
2007-09-05 05:58:00,1.95966,1.9597,1.95941,1.95944,6000000.0
2007-09-05 05:59:00,1.9595,1.95958,1.95944,1.95944,12000000.0
2007-09-05 06:00:00,1.95947,1.95956,1.95925,1.95925,25000000.0
2007-09-05 06:01:00,1.9592,1.96002,1.9592,1.96002,16000000.0
2007-09-05 06:02:00,1.96013,1.96013,1.95969,1.95969,13000000.0
2007-09-05 06:03:00,1.95983,1.95983,1.9595,1.95959,7000000.0
2007-09-05 06:04:00,1.95929,1.95929,1.95905,1.95929,11000000.0
2007-09-05 06:05:00,1.95923,1.95981,1.95923,1.95981,9000000.0
2007-09-05 06:06:00,1.95998,1.96069,1.95998,1.96067,8000000.0
2007-09-05 06:07:00,1.96061,1.96117,1.96061,1.96097,10000000.0
2007-09-05 06:08:00,1.96062,1.96062,1.96028,1.96043,8000000.0
2007-09-05 06:09:00,1.96083,1.96103,1.96066,1.96066,10000000.0
2007-09-05 06:10:00,1.96086,1.96089,1.96056,1.96062,8000000.0
2007-09-05 06:11:00,1.96061,1.96084,1.96061,1.96078,7000000.0
2007-09-05 06:12:00,1.96103,1.96144,1.96103,1.96136,10000000.0
2007-09-05 06:13:00,1.96138,1.96186,1.96138,1.96158,15000000.0
2007-09-05 06:14:00,1.96159,1.96184,1.96159,1.96168,7000000.0
2007-09-05 06:15:00,1.96167,1.96167,1.96096,1.96102,18000000.0
2007-09-05 06:16:00,1.96116,1.96116,1.96061,1.96077,11000000.0
2007-09-05 06:17:00,1.961,1.96163,1.961,1.96163,7000000.0
2007-09-05 06:18:00,1.96143,1.96155,1.96128,1.96152,7000000.0
2007-09-05 06:19:00,1.96165,1.96165,1.96139,1.96139,12000000.0
2007-09-05 06:20:00,1.96139,1.96166,1.96137,1.96148,18000000.0
2007-09-05 06:21:00,1.96164,1.96165,1.96141,1.96147,26000000.0
2007-09-05 06:22:00,1.96163,1.96229,1.96163,1.96229,11000000.0
2007-09-05 06:23:00,1.96273,1.96309,1.96273,1.96285,11000000.0
2007-09-05 06:24:00,1.96307,1.96331,1.96307,1.96311,11000000.0
2007-09-05 06:25:00,1.96297,1.96297,1.96254,1.96254,10000000.0
2007-09-05 06:26:00,1.96243,1.96255,1.9622,1.96223,7000000.0
2007-09-05 06:27:00,1.96254,1.96319,1.96254,1.963,8000000.0
2007-09-05 06:28:00,1.96285,1.96297,1.96285,1.9629,7000000.0
2007-09-05 06:29:00,1.96306,1.96313,1.96298,1.96298,9000000.0
2007-09-05 06:30:00,1.96254,1.96291,1.96254,1.9629,8000000.0
2007-09-05 06:31:00,1.9626,1.96292,1.9626,1.96292,20000000.0
2007-09-05 06:32:00,1.96289,1.9629,1.96263,1.96289,31000000.0
2007-09-05 06:33:00,1.96284,1.96329,1.96284,1.96329,17000000.0
2007-09-05 06:34:00,1.96385,1.96396,1.96374,1.96378,9000000.0
2007-09-05 06:35:00,1.96306,1.96314,1.9629,1.9629,8000000.0
2007-09-05 06:36:00,1.96212,1.96222,1.96167,1.96186,10000000.0
2007-09-05 06:37:00,1.96217,1.96222,1.96139,1.96139,7000000.0
2007-09-05 06:38:00,1.96067,1.96067,1.95962,1.95962,8000000.0
2007-09-05 06:39:00,1.95974,1.96003,1.95974,1.95976,12000000.0
2007-09-05 06:40:00,1.95934,1.95934,1.95885,1.9589,8000000.0
2007-09-05 06:41:00,1.95958,1.95985,1.95958,1.95963,7000000.0
2007-09-05 06:42:00,1.95954,1.95976,1.9595,1.95976,7000000.0
2007-09-05 06:43:00,1.95991,1.95991,1.95938,1.95938,9000000.0
2007-09-05 06:44:00,1.95901,1.95901,1.95826,1.95826,11000000.0
2007-09-05 06:45:00,1.9576,1.95775,1.95744,1.95745,8000000.0
2007-09-05 06:46:00,1.95766,1.95781,1.95735,1.95735,8000000.0
2007-09-05 06:47:00,1.95756,1.95789,1.95554,1.95789,10000000.0
2007-09-05 06:48:00,1.95807,1.95814,1.95802,1.95807,8000000.0
2007-09-05 06:49:00,1.95794,1.95807,1.95792,1.95792,5000000.0
2007-09-05 06:50:00,1.95785,1.95877,1.95785,1.95877,9000000.0
2007-09-05 06:51:00,1.95928,1.9594,1.95928,1.95934,11000000.0
2007-09-05 06:52:00,1.95931,1.95933,1.95919,1.95919,7000000.0
2007-09-05 06:53:00,1.95891,1.95891,1.95873,1.95874,8000000.0
2007-09-05 06:54:00,1.95872,1.95889,1.95866,1.95889,11000000.0
2007-09-05 06:55:00,1.95882,1.95924,1.95882,1.95924,8000000.0
2007-09-05 06:56:00,1.95977,1.9598,1.95957,1.95959,13000000.0
2007-09-05 06:57:00,1.9592,1.9592,1.95856,1.95856,7000000.0
2007-09-05 06:58:00,1.95819,1.95819,1.95752,1.95752,16000000.0
2007-09-05 06:59:00,1.95764,1.95809,1.95764,1.95765,11000000.0
2007-09-05 07:00:00,1.95739,1.95748,1.9572,1.9573,8000000.0
2007-09-05 07:01:00,1.95675,1.95716,1.95639,1.95665,14000000.0
2007-09-05 07:02:00,1.95783,1.95784,1.95671,1.95701,18000000.0
2007-09-05 07:03:00,1.95747,1.9578,1.95747,1.95759,8000000.0
2007-09-05 07:04:00,1.95788,1.9581,1.95787,1.95807,8000000.0
2007-09-05 07:05:00,1.95847,1.95852,1.95828,1.95841,10000000.0
2007-09-05 07:06:00,1.95859,1.95893,1.95856,1.95856,8000000.0
2007-09-05 07:07:00,1.95841,1.95868,1.95785,1.95785,15000000.0
2007-09-05 07:08:00,1.95781,1.95793,1.95773,1.95782,18000000.0
2007-09-05 07:09:00,1.95767,1.95767,1.95738,1.95744,7000000.0
2007-09-05 07:10:00,1.95753,1.95772,1.95751,1.95753,18000000.0
2007-09-05 07:11:00,1.95741,1.95772,1.95741,1.95745,11000000.0
2007-09-05 07:12:00,1.9577,1.95792,1.9577,1.95782,11000000.0
2007-09-05 07:13:00,1.95767,1.95768,1.95752,1.95765,9000000.0
2007-09-05 07:14:00,1.95784,1.95784,1.95761,1.95781,12000000.0
2007-09-05 07:15:00,1.95726,1.95946,1.95726,1.95946,7000000.0
2007-09-05 07:16:00,1.95873,1.95873,1.95799,1.95814,12000000.0
2007-09-05 07:17:00,1.95831,1.95843,1.95796,1.95796,15000000.0
2007-09-05 07:18:00,1.95804,1.95804,1.95759,1.9576,8000000.0
2007-09-05 07:19:00,1.95773,1.95807,1.95773,1.95799,8000000.0
2007-09-05 07:20:00,1.95819,1.95827,1.95812,1.95825,9000000.0
2007-09-05 07:21:00,1.95801,1.95812,1.95767,1.95812,10000000.0
2007-09-05 07:22:00,1.95796,1.95796,1.95727,1.95727,7000000.0
2007-09-05 07:23:00,1.95721,1.95742,1.95721,1.95742,11000000.0
2007-09-05 07:24:00,1.95746,1.95754,1.95725,1.95749,23000000.0
2007-09-05 07:25:00,1.95756,1.95779,1.95756,1.95779,28000000.0
2007-09-05 07:26:00,1.95765,1.95765,1.95711,1.95711,14000000.0
2007-09-05 07:27:00,1.95675,1.95691,1.95675,1.95691,20000000.0
2007-09-05 07:28:00,1.95689,1.95689,1.95663,1.95679,17000000.0
2007-09-05 07:29:00,1.95726,1.95802,1.95726,1.95802,27000000.0
2007-09-05 07:30:00,1.95809,1.95821,1.958,1.958,20000000.0
2007-09-05 07:31:00,1.95804,1.95804,1.95789,1.95796,7000000.0
2007-09-05 07:32:00,1.95775,1.95792,1.95753,1.95792,11000000.0
2007-09-05 07:33:00,1.95826,1.9584,1.95786,1.9584,22000000.0
2007-09-05 07:34:00,1.9587,1.95927,1.9587,1.95914,16000000.0
2007-09-05 07:35:00,1.95953,1.95953,1.95922,1.95929,15000000.0
2007-09-05 07:36:00,1.95892,1.959,1.95866,1.95872,8000000.0
2007-09-05 07:37:00,1.95882,1.95891,1.95827,1.95827,12000000.0
2007-09-05 07:38:00,1.95799,1.95821,1.95785,1.95821,7000000.0
2007-09-05 07:39:00,1.95828,1.95844,1.95817,1.95817,14000000.0
2007-09-05 07:40:00,1.95777,1.95777,1.95732,1.95769,9000000.0
2007-09-05 07:41:00,1.95752,1.95766,1.95735,1.95762,24000000.0
2007-09-05 07:42:00,1.95704,1.95704,1.95636,1.95701,7000000.0
2007-09-05 07:43:00,1.95697,1.95697,1.95662,1.95667,22000000.0
2007-09-05 07:44:00,1.95692,1.95751,1.9568,1.9568,10000000.0
2007-09-05 07:45:00,1.95678,1.95728,1.95678,1.95709,15000000.0
2007-09-05 07:46:00,1.95714,1.95744,1.95706,1.95744,17000000.0
2007-09-05 07:47:00,1.95732,1.95784,1.95732,1.95739,15000000.0
2007-09-05 07:48:00,1.95732,1.95795,1.95732,1.95791,10000000.0
2007-09-05 07:49:00,1.95823,1.95823,1.95747,1.95747,8000000.0
2007-09-05 07:50:00,1.95788,1.958,1.95751,1.95793,17000000.0
2007-09-05 07:51:00,1.95803,1.9583,1.95797,1.95805,15000000.0
2007-09-05 07:52:00,1.95798,1.95831,1.95798,1.95831,29000000.0
2007-09-05 07:53:00,1.9581,1.9582,1.95805,1.95805,13000000.0
2007-09-05 07:54:00,1.95797,1.95817,1.95791,1.95794,23000000.0
2007-09-05 07:55:00,1.95803,1.95814,1.95783,1.95807,27000000.0
2007-09-05 07:56:00,1.95766,1.95781,1.9575,1.95781,18000000.0
2007-09-05 07:57:00,1.95783,1.95784,1.95753,1.95783,20000000.0
2007-09-05 07:58:00,1.95787,1.95807,1.95787,1.95807,13000000.0
2007-09-05 07:59:00,1.95802,1.95829,1.95802,1.95829,23000000.0
2007-09-05 08:00:00,1.95829,1.95841,1.95826,1.95841,31000000.0
2007-09-05 08:01:00,1.95852,1.95853,1.95801,1.95853,13000000.0
2007-09-05 08:02:00,1.95878,1.95921,1.95852,1.95921,12000000.0
2007-09-05 08:03:00,1.95957,1.95957,1.95914,1.95955,20000000.0
2007-09-05 08:04:00,1.95945,1.95976,1.95943,1.95959,30000000.0
2007-09-05 08:05:00,1.95892,1.95914,1.95892,1.95912,9000000.0
2007-09-05 08:06:00,1.95921,1.95973,1.95906,1.9596,21000000.0
2007-09-05 08:07:00,1.95985,1.95985,1.95908,1.95908,15000000.0
2007-09-05 08:08:00,1.95936,1.95977,1.95936,1.95977,25000000.0
2007-09-05 08:09:00,1.95979,1.9601,1.95979,1.9601,23000000.0
2007-09-05 08:10:00,1.9602,1.96045,1.9602,1.96034,27000000.0
2007-09-05 08:11:00,1.96027,1.9615,1.96027,1.96137,18000000.0
2007-09-05 08:12:00,1.9609,1.96099,1.96041,1.96099,22000000.0
2007-09-05 08:13:00,1.96035,1.96067,1.96033,1.96054,18000000.0
2007-09-05 08:14:00,1.96086,1.96139,1.96086,1.96103,33000000.0
2007-09-05 08:15:00,1.96088,1.96141,1.96088,1.96141,21000000.0
2007-09-05 08:16:00,1.96134,1.9616,1.961,1.9616,21000000.0
2007-09-05 08:17:00,1.96174,1.96174,1.96137,1.96161,19000000.0
2007-09-05 08:18:00,1.96112,1.96112,1.96047,1.96071,17000000.0
2007-09-05 08:19:00,1.96078,1.96117,1.96013,1.96013,16000000.0
2007-09-05 08:20:00,1.96007,1.96018,1.96001,1.96001,13000000.0
2007-09-05 08:21:00,1.96033,1.96097,1.96033,1.96097,8000000.0
2007-09-05 08:22:00,1.96068,1.96068,1.95958,1.95958,26000000.0
2007-09-05 08:23:00,1.9594,1.95953,1.95882,1.9589,16000000.0
2007-09-05 08:24:00,1.95873,1.95873,1.95795,1.95795,28000000.0
2007-09-05 08:25:00,1.95771,1.9584,1.95771,1.9584,49000000.0
2007-09-05 08:26:00,1.95827,1.95827,1.95792,1.95792,14000000.0
2007-09-05 08:27:00,1.95792,1.95821,1.95792,1.95806,31000000.0
2007-09-05 08:28:00,1.95804,1.95839,1.95804,1.95812,28000000.0
2007-09-05 08:29:00,1.95828,1.95861,1.95824,1.95848,32000000.0
2007-09-05 08:30:00,1.95811,1.95811,1.95766,1.95794,28000000.0
2007-09-05 08:31:00,1.95827,1.95855,1.95826,1.95849,40000000.0
2007-09-05 08:32:00,1.95855,1.95911,1.95855,1.95911,51000000.0
2007-09-05 08:33:00,1.95924,1.95937,1.95916,1.95926,48000000.0
2007-09-05 08:34:00,1.95933,1.95983,1.95933,1.95977,49000000.0
2007-09-05 08:35:00,1.95997,1.96047,1.95997,1.96047,39000000.0
2007-09-05 08:36:00,1.96049,1.96069,1.96049,1.96069,12000000.0
2007-09-05 08:37:00,1.96131,1.96155,1.96106,1.96124,25000000.0
2007-09-05 08:38:00,1.9614,1.96268,1.9614,1.96268,21000000.0
2007-09-05 08:39:00,1.96294,1.96294,1.96238,1.96238,23000000.0
2007-09-05 08:40:00,1.96226,1.96228,1.96196,1.96226,36000000.0
2007-09-05 08:41:00,1.96199,1.96199,1.9611,1.96145,30000000.0
2007-09-05 08:42:00,1.96095,1.96114,1.96071,1.96082,17000000.0
2007-09-05 08:43:00,1.96096,1.96096,1.96075,1.96085,23000000.0
2007-09-05 08:44:00,1.96124,1.96142,1.96115,1.96115,17000000.0
2007-09-05 08:45:00,1.96098,1.96098,1.96067,1.96067,37000000.0
2007-09-05 08:46:00,1.96063,1.96098,1.96042,1.96069,23000000.0
2007-09-05 08:47:00,1.96004,1.96004,1.95925,1.95964,25000000.0
2007-09-05 08:48:00,1.95996,1.95996,1.95974,1.95984,36000000.0
2007-09-05 08:49:00,1.95976,1.95976,1.95909,1.95913,27000000.0
2007-09-05 08:50:00,1.95922,1.95954,1.95903,1.95954,56000000.0
2007-09-05 08:51:00,1.95906,1.95906,1.95787,1.95787,32000000.0
2007-09-05 08:52:00,1.95698,1.95728,1.95689,1.95689,39000000.0
2007-09-05 08:53:00,1.95733,1.95786,1.9573,1.95782,63000000.0
2007-09-05 08:54:00,1.95803,1.95815,1.95777,1.95777,42000000.0
2007-09-05 08:55:00,1.95776,1.95792,1.95774,1.95781,55000000.0
2007-09-05 08:56:00,1.95798,1.95821,1.95798,1.95821,21000000.0
2007-09-05 08:57:00,1.95813,1.95813,1.95778,1.95785,23000000.0
2007-09-05 08:58:00,1.9575,1.9575,1.95715,1.95715,18000000.0
2007-09-05 08:59:00,1.95705,1.95713,1.95691,1.95694,12000000.0
2007-09-05 09:00:00,1.957,1.95724,1.95693,1.95722,26000000.0
2007-09-05 09:01:00,1.95719,1.95793,1.95719,1.95793,19000000.0
2007-09-05 09:02:00,1.95796,1.95861,1.95795,1.95861,15000000.0
2007-09-05 09:03:00,1.9584,1.95856,1.95794,1.95856,16000000.0
2007-09-05 09:04:00,1.95907,1.9594,1.95874,1.9594,22000000.0
2007-09-05 09:05:00,1.95988,1.96002,1.95924,1.95924,11000000.0
2007-09-05 09:06:00,1.95905,1.95905,1.9578,1.95786,31000000.0
2007-09-05 09:07:00,1.95774,1.95774,1.95736,1.95763,33000000.0
2007-09-05 09:08:00,1.95777,1.95787,1.95776,1.95778,17000000.0
2007-09-05 09:09:00,1.95726,1.95739,1.95694,1.95694,37000000.0
2007-09-05 09:10:00,1.95686,1.95781,1.95686,1.95767,31000000.0
2007-09-05 09:11:00,1.95779,1.95779,1.9574,1.9574,26000000.0
2007-09-05 09:12:00,1.95748,1.95749,1.95734,1.95739,41000000.0
2007-09-05 09:13:00,1.95766,1.95766,1.9573,1.9573,61000000.0
2007-09-05 09:14:00,1.95744,1.95746,1.95708,1.9571,57000000.0
2007-09-05 09:15:00,1.95644,1.95644,1.95614,1.95629,33000000.0
2007-09-05 09:16:00,1.95596,1.95662,1.95596,1.95639,39000000.0
2007-09-05 09:17:00,1.95649,1.9571,1.95649,1.9571,40000000.0
2007-09-05 09:18:00,1.95669,1.95686,1.95651,1.95685,68000000.0
2007-09-05 09:19:00,1.95689,1.95689,1.95638,1.9564,52000000.0
2007-09-05 09:20:00,1.95637,1.9566,1.95637,1.95658,37000000.0
2007-09-05 09:21:00,1.9568,1.957,1.95678,1.95679,61000000.0
2007-09-05 09:22:00,1.95676,1.95693,1.95672,1.95693,63000000.0
2007-09-05 09:23:00,1.95712,1.95747,1.95712,1.95747,65000000.0
2007-09-05 09:24:00,1.95749,1.95752,1.95728,1.95736,47000000.0
2007-09-05 09:25:00,1.95723,1.95752,1.9572,1.95752,32000000.0
2007-09-05 09:26:00,1.9578,1.9578,1.95693,1.95693,29000000.0
2007-09-05 09:27:00,1.95665,1.95665,1.9563,1.95638,55000000.0
2007-09-05 09:28:00,1.95645,1.95667,1.95643,1.95666,46000000.0
2007-09-05 09:29:00,1.95681,1.95711,1.95681,1.95711,32000000.0
2007-09-05 09:30:00,1.95665,1.95751,1.95665,1.95751,24000000.0
2007-09-05 09:31:00,1.95772,1.95782,1.95772,1.95776,18000000.0
2007-09-05 09:32:00,1.95763,1.95766,1.95738,1.95738,35000000.0
2007-09-05 09:33:00,1.95727,1.95773,1.95727,1.95747,43000000.0
2007-09-05 09:34:00,1.95746,1.95746,1.95727,1.95729,31000000.0
2007-09-05 09:35:00,1.95734,1.95734,1.95679,1.95679,47000000.0
2007-09-05 09:36:00,1.95699,1.95714,1.95689,1.95708,34000000.0
2007-09-05 09:37:00,1.95712,1.95731,1.95667,1.95731,49000000.0
2007-09-05 09:38:00,1.95741,1.95822,1.95741,1.95808,37000000.0
2007-09-05 09:39:00,1.95813,1.95865,1.95813,1.95864,61000000.0
2007-09-05 09:40:00,1.95847,1.95857,1.95822,1.95824,46000000.0
2007-09-05 09:41:00,1.95858,1.95921,1.95858,1.95904,33000000.0
2007-09-05 09:42:00,1.95914,1.95934,1.95905,1.95934,60000000.0
2007-09-05 09:43:00,1.95938,1.95938,1.95907,1.95917,66000000.0
2007-09-05 09:44:00,1.95919,1.95925,1.95897,1.95918,21000000.0
2007-09-05 09:45:00,1.95927,1.95927,1.95918,1.95919,22000000.0
2007-09-05 09:46:00,1.95917,1.95919,1.95905,1.95913,30000000.0
2007-09-05 09:47:00,1.95943,1.95961,1.95943,1.95955,24000000.0
2007-09-05 09:48:00,1.95994,1.96016,1.95994,1.95998,34000000.0
2007-09-05 09:49:00,1.96027,1.96038,1.95967,1.95974,26000000.0
2007-09-05 09:50:00,1.95977,1.96004,1.95977,1.96004,34000000.0
2007-09-05 09:51:00,1.95995,1.95995,1.95932,1.95932,56000000.0
2007-09-05 09:52:00,1.95935,1.95969,1.95935,1.95969,38000000.0
2007-09-05 09:53:00,1.95957,1.95974,1.95957,1.95974,32000000.0
2007-09-05 09:54:00,1.95931,1.95954,1.95931,1.95954,36000000.0
2007-09-05 09:55:00,1.9597,1.9597,1.95938,1.95938,38000000.0
2007-09-05 09:56:00,1.95924,1.95964,1.95924,1.95964,38000000.0
2007-09-05 09:57:00,1.95963,1.95963,1.95901,1.95929,30000000.0
2007-09-05 09:58:00,1.95955,1.95959,1.95913,1.95913,52000000.0
2007-09-05 09:59:00,1.95923,1.95948,1.95923,1.95948,32000000.0
2007-09-05 10:00:00,1.95935,1.95935,1.95875,1.95913,39000000.0
2007-09-05 10:01:00,1.95922,1.95931,1.959,1.95918,44000000.0
2007-09-05 10:02:00,1.95923,1.95938,1.95898,1.95934,34000000.0
2007-09-05 10:03:00,1.95942,1.95942,1.95813,1.95813,47000000.0
2007-09-05 10:04:00,1.95774,1.95799,1.95774,1.95797,32000000.0
2007-09-05 10:05:00,1.95806,1.95814,1.95794,1.95794,32000000.0
2007-09-05 10:06:00,1.95716,1.95716,1.9569,1.9569,42000000.0
2007-09-05 10:07:00,1.95688,1.95742,1.95688,1.95741,51000000.0
2007-09-05 10:08:00,1.95747,1.95753,1.95725,1.95753,54000000.0
2007-09-05 10:09:00,1.95759,1.95764,1.9575,1.95761,53000000.0
2007-09-05 10:10:00,1.95759,1.95783,1.95752,1.95753,72000000.0
2007-09-05 10:11:00,1.95758,1.95758,1.95719,1.95745,61000000.0
2007-09-05 10:12:00,1.95724,1.95738,1.95719,1.95729,65000000.0
2007-09-05 10:13:00,1.95742,1.95743,1.95733,1.95736,56000000.0
2007-09-05 10:14:00,1.95708,1.95724,1.95707,1.95712,49000000.0
2007-09-05 10:15:00,1.95718,1.95732,1.95695,1.95732,46000000.0
2007-09-05 10:16:00,1.95722,1.95738,1.95722,1.95731,33000000.0
2007-09-05 10:17:00,1.95727,1.95744,1.95715,1.95741,37000000.0
2007-09-05 10:18:00,1.95755,1.95783,1.95755,1.95783,50000000.0
2007-09-05 10:19:00,1.95806,1.9583,1.95798,1.95798,59000000.0
2007-09-05 10:20:00,1.95767,1.95808,1.95767,1.9579,41000000.0
2007-09-05 10:21:00,1.95783,1.95793,1.95783,1.95789,44000000.0
2007-09-05 10:22:00,1.9577,1.95794,1.95713,1.95777,47000000.0
2007-09-05 10:23:00,1.95793,1.95799,1.95787,1.95789,58000000.0
2007-09-05 10:24:00,1.9579,1.958,1.95787,1.95787,43000000.0
2007-09-05 10:25:00,1.95793,1.95816,1.95793,1.95816,60000000.0
2007-09-05 10:26:00,1.95845,1.95877,1.95825,1.95877,64000000.0
2007-09-05 10:27:00,1.95881,1.9591,1.95872,1.95872,54000000.0
2007-09-05 10:28:00,1.95863,1.95896,1.95851,1.95892,62000000.0
2007-09-05 10:29:00,1.95899,1.9593,1.9589,1.95923,61000000.0
2007-09-05 10:30:00,1.95901,1.95926,1.95894,1.95894,36000000.0
2007-09-05 10:31:00,1.95854,1.95859,1.95837,1.95847,39000000.0
2007-09-05 10:32:00,1.95853,1.95853,1.95808,1.95808,44000000.0
2007-09-05 10:33:00,1.95819,1.95846,1.95818,1.95819,18000000.0
2007-09-05 10:34:00,1.95795,1.95795,1.95709,1.95741,20000000.0
2007-09-05 10:35:00,1.95767,1.9579,1.95762,1.95766,23000000.0
2007-09-05 10:36:00,1.95723,1.95723,1.95699,1.95708,32000000.0
2007-09-05 10:37:00,1.95678,1.95678,1.95627,1.95627,30000000.0
2007-09-05 10:38:00,1.95588,1.95588,1.95562,1.95571,26000000.0
2007-09-05 10:39:00,1.95579,1.9559,1.95568,1.95568,29000000.0
2007-09-05 10:40:00,1.95577,1.95614,1.9557,1.95614,19000000.0
2007-09-05 10:41:00,1.95622,1.95633,1.95618,1.95633,29000000.0
2007-09-05 10:42:00,1.95648,1.95661,1.95647,1.95661,38000000.0
2007-09-05 10:43:00,1.95695,1.95695,1.95661,1.95668,27000000.0
2007-09-05 10:44:00,1.95676,1.95725,1.95653,1.95725,26000000.0
2007-09-05 10:45:00,1.95718,1.95718,1.95679,1.95679,27000000.0
2007-09-05 10:46:00,1.95641,1.95648,1.9562,1.9562,35000000.0
2007-09-05 10:47:00,1.95601,1.95606,1.95579,1.95579,23000000.0
2007-09-05 10:48:00,1.95578,1.95606,1.95578,1.9558,44000000.0
2007-09-05 10:49:00,1.95635,1.95668,1.95635,1.95666,36000000.0
2007-09-05 10:50:00,1.95663,1.95678,1.95643,1.95643,47000000.0
2007-09-05 10:51:00,1.95638,1.95743,1.95638,1.95743,45000000.0
2007-09-05 10:52:00,1.95744,1.95748,1.95722,1.95723,33000000.0
2007-09-05 10:53:00,1.95698,1.95748,1.95698,1.95748,46000000.0
2007-09-05 10:54:00,1.95738,1.95738,1.95634,1.95649,35000000.0
2007-09-05 10:55:00,1.9561,1.9561,1.95578,1.95592,37000000.0
2007-09-05 10:56:00,1.95578,1.95578,1.95545,1.95561,33000000.0
2007-09-05 10:57:00,1.95582,1.95611,1.95581,1.95607,33000000.0
2007-09-05 10:58:00,1.95608,1.95623,1.956,1.95601,26000000.0
2007-09-05 10:59:00,1.95577,1.95595,1.95577,1.95577,47000000.0
2007-09-05 11:00:00,1.95563,1.95662,1.95563,1.95662,39000000.0
2007-09-05 11:01:00,1.95667,1.9571,1.95667,1.9568,45000000.0
2007-09-05 11:02:00,1.95678,1.95678,1.95665,1.9567,17000000.0
2007-09-05 11:03:00,1.95607,1.95637,1.95547,1.95548,37000000.0
2007-09-05 11:04:00,1.9566,1.9566,1.95638,1.95649,40000000.0
2007-09-05 11:05:00,1.95622,1.95622,1.95614,1.95617,18000000.0
2007-09-05 11:06:00,1.9561,1.95614,1.95603,1.95613,19000000.0
2007-09-05 11:07:00,1.95596,1.95625,1.95521,1.95615,30000000.0
2007-09-05 11:08:00,1.95593,1.95607,1.95587,1.95587,30000000.0
2007-09-05 11:09:00,1.95577,1.95593,1.95508,1.95508,45000000.0
2007-09-05 11:10:00,1.95513,1.95552,1.95513,1.95552,35000000.0
2007-09-05 11:11:00,1.95527,1.95556,1.95516,1.95547,46000000.0
2007-09-05 11:12:00,1.95599,1.95606,1.95575,1.95595,55000000.0
2007-09-05 11:13:00,1.95616,1.95637,1.95611,1.95622,59000000.0
2007-09-05 11:14:00,1.95623,1.95636,1.95611,1.95615,41000000.0
2007-09-05 11:15:00,1.95604,1.95613,1.95592,1.95597,34000000.0
2007-09-05 11:16:00,1.9556,1.9573,1.9556,1.9573,20000000.0
2007-09-05 11:17:00,1.95777,1.95787,1.95746,1.95787,57000000.0
2007-09-05 11:18:00,1.95747,1.95763,1.95725,1.95735,44000000.0
2007-09-05 11:19:00,1.95738,1.95762,1.95731,1.95762,63000000.0
2007-09-05 11:20:00,1.95757,1.9577,1.95753,1.95763,43000000.0
2007-09-05 11:21:00,1.95749,1.95779,1.95749,1.95779,34000000.0
2007-09-05 11:22:00,1.95786,1.9579,1.95755,1.9579,56000000.0
2007-09-05 11:23:00,1.95801,1.95806,1.95788,1.95806,43000000.0
2007-09-05 11:24:00,1.95797,1.958,1.95778,1.95786,53000000.0
2007-09-05 11:25:00,1.95777,1.95805,1.95775,1.95805,29000000.0
2007-09-05 11:26:00,1.95794,1.95812,1.95794,1.95806,41000000.0
2007-09-05 11:27:00,1.95793,1.95793,1.95752,1.95752,34000000.0
2007-09-05 11:28:00,1.95735,1.95754,1.95727,1.95742,36000000.0
2007-09-05 11:29:00,1.95736,1.9574,1.95718,1.95738,43000000.0
2007-09-05 11:30:00,1.95727,1.95736,1.95725,1.95733,24000000.0
2007-09-05 11:31:00,1.9574,1.95754,1.95732,1.95732,34000000.0
2007-09-05 11:32:00,1.95735,1.9574,1.95733,1.9574,46000000.0
2007-09-05 11:33:00,1.95772,1.95803,1.95752,1.95752,41000000.0
2007-09-05 11:34:00,1.95752,1.95792,1.95752,1.95777,28000000.0
2007-09-05 11:35:00,1.95767,1.95767,1.95732,1.95732,44000000.0
2007-09-05 11:36:00,1.95719,1.95722,1.95689,1.957,48000000.0
2007-09-05 11:37:00,1.95736,1.95747,1.95728,1.95747,50000000.0
2007-09-05 11:38:00,1.95767,1.95815,1.95754,1.95815,37000000.0
2007-09-05 11:39:00,1.95801,1.9581,1.95781,1.9581,52000000.0
2007-09-05 11:40:00,1.95779,1.95783,1.95765,1.9578,27000000.0
2007-09-05 11:41:00,1.9576,1.9577,1.9576,1.95762,49000000.0
2007-09-05 11:42:00,1.9577,1.95771,1.95756,1.95756,22000000.0
2007-09-05 11:43:00,1.95743,1.95751,1.95733,1.95748,45000000.0
2007-09-05 11:44:00,1.95759,1.95768,1.9575,1.9575,42000000.0
2007-09-05 11:45:00,1.9582,1.95876,1.9582,1.95866,41000000.0
2007-09-05 11:46:00,1.95866,1.95887,1.95846,1.95887,38000000.0
2007-09-05 11:47:00,1.95909,1.95934,1.95909,1.95934,22000000.0
2007-09-05 11:48:00,1.95934,1.95949,1.95922,1.95922,27000000.0
2007-09-05 11:49:00,1.95936,1.96015,1.95936,1.96015,41000000.0
2007-09-05 11:50:00,1.96055,1.96055,1.96036,1.96039,44000000.0
2007-09-05 11:51:00,1.96044,1.96044,1.95984,1.96013,37000000.0
2007-09-05 11:52:00,1.96012,1.96012,1.95981,1.95981,37000000.0
2007-09-05 11:53:00,1.95934,1.95955,1.95896,1.95896,33000000.0
2007-09-05 11:54:00,1.95882,1.95882,1.95836,1.95862,37000000.0
2007-09-05 11:55:00,1.95815,1.95882,1.95815,1.95882,38000000.0
2007-09-05 11:56:00,1.9589,1.95899,1.95878,1.95896,51000000.0
2007-09-05 11:57:00,1.95902,1.95926,1.95879,1.95926,29000000.0
2007-09-05 11:58:00,1.95911,1.95962,1.95911,1.95962,31000000.0
2007-09-05 11:59:00,1.95993,1.96002,1.95993,1.96,51000000.0
2007-09-05 12:00:00,1.9599,1.9599,1.95897,1.95897,23000000.0
2007-09-05 12:01:00,1.95913,1.95913,1.95884,1.95884,24000000.0
2007-09-05 12:02:00,1.95884,1.95891,1.95878,1.95882,34000000.0
2007-09-05 12:03:00,1.95893,1.959,1.95892,1.959,36000000.0
2007-09-05 12:04:00,1.95894,1.95894,1.95857,1.95857,33000000.0
2007-09-05 12:05:00,1.9585,1.95867,1.95834,1.95834,26000000.0
2007-09-05 12:06:00,1.95841,1.95879,1.95841,1.95864,15000000.0
2007-09-05 12:07:00,1.95858,1.95881,1.95822,1.95834,23000000.0
2007-09-05 12:08:00,1.95838,1.95876,1.95821,1.95876,37000000.0
2007-09-05 12:09:00,1.95889,1.95889,1.95853,1.95853,11000000.0
2007-09-05 12:10:00,1.9587,1.9587,1.95854,1.95866,25000000.0
2007-09-05 12:11:00,1.95871,1.95887,1.95853,1.95853,33000000.0
2007-09-05 12:12:00,1.95872,1.95894,1.95872,1.95894,31000000.0
2007-09-05 12:13:00,1.95892,1.95892,1.95869,1.95886,24000000.0
2007-09-05 12:14:00,1.95897,1.95921,1.95894,1.95921,36000000.0
2007-09-05 12:15:00,1.95925,1.95937,1.95921,1.95922,29000000.0
2007-09-05 12:16:00,1.95919,1.95938,1.95903,1.95938,30000000.0
2007-09-05 12:17:00,1.95946,1.95946,1.95897,1.95931,41000000.0
2007-09-05 12:18:00,1.95902,1.95902,1.95797,1.95797,43000000.0
2007-09-05 12:19:00,1.95777,1.95838,1.95777,1.95838,37000000.0
2007-09-05 12:20:00,1.95881,1.959,1.95872,1.95899,40000000.0
2007-09-05 12:21:00,1.95903,1.95905,1.95887,1.95905,61000000.0
2007-09-05 12:22:00,1.95865,1.95865,1.95828,1.95828,24000000.0
2007-09-05 12:23:00,1.95743,1.95777,1.95743,1.95777,23000000.0
2007-09-05 12:24:00,1.95791,1.95812,1.95777,1.95812,30000000.0
2007-09-05 12:25:00,1.95822,1.95839,1.95821,1.95838,22000000.0
2007-09-05 12:26:00,1.95853,1.95877,1.95846,1.95846,32000000.0
2007-09-05 12:27:00,1.9583,1.9583,1.95785,1.95797,25000000.0
2007-09-05 12:28:00,1.95802,1.9582,1.95772,1.9582,58000000.0
2007-09-05 12:29:00,1.95866,1.96007,1.95724,1.95724,71000000.0
2007-09-05 12:30:00,1.95885,1.95917,1.95706,1.95917,47000000.0
2007-09-05 12:31:00,1.95919,1.95919,1.95898,1.95898,55000000.0
2007-09-05 12:32:00,1.95885,1.95885,1.95855,1.95855,32000000.0
2007-09-05 12:33:00,1.95865,1.959,1.95865,1.95899,40000000.0
2007-09-05 12:34:00,1.95882,1.95922,1.95882,1.95885,14000000.0
2007-09-05 12:35:00,1.9589,1.9589,1.95858,1.95858,20000000.0
2007-09-05 12:36:00,1.95862,1.95865,1.95846,1.95846,36000000.0
2007-09-05 12:37:00,1.95822,1.95822,1.95795,1.95798,22000000.0
2007-09-05 12:38:00,1.95804,1.95839,1.95804,1.95813,12000000.0
2007-09-05 12:39:00,1.95809,1.95829,1.95809,1.95814,20000000.0
2007-09-05 12:40:00,1.95837,1.95858,1.95834,1.95858,16000000.0
2007-09-05 12:41:00,1.95848,1.95857,1.95838,1.95857,10000000.0
2007-09-05 12:42:00,1.95845,1.95861,1.95827,1.95827,26000000.0
2007-09-05 12:43:00,1.95847,1.95861,1.95847,1.9585,9000000.0
2007-09-05 12:44:00,1.95864,1.95867,1.95857,1.95857,21000000.0
2007-09-05 12:45:00,1.95879,1.95894,1.95879,1.95889,30000000.0
2007-09-05 12:46:00,1.95887,1.95904,1.9587,1.95888,41000000.0
2007-09-05 12:47:00,1.95888,1.95892,1.95882,1.95887,26000000.0
2007-09-05 12:48:00,1.95886,1.95941,1.95886,1.95912,27000000.0
2007-09-05 12:49:00,1.95918,1.95918,1.95849,1.95849,36000000.0
2007-09-05 12:50:00,1.9588,1.95894,1.9586,1.95892,34000000.0
2007-09-05 12:51:00,1.95895,1.95921,1.95895,1.95896,25000000.0
2007-09-05 12:52:00,1.95937,1.95957,1.95922,1.95957,26000000.0
2007-09-05 12:53:00,1.9597,1.9597,1.95936,1.95936,16000000.0
2007-09-05 12:54:00,1.95921,1.95921,1.95901,1.95902,28000000.0
2007-09-05 12:55:00,1.95926,1.95943,1.95916,1.95943,29000000.0
2007-09-05 12:56:00,1.95968,1.95977,1.95951,1.95977,30000000.0
2007-09-05 12:57:00,1.95949,1.95949,1.95878,1.95894,26000000.0
2007-09-05 12:58:00,1.95899,1.95927,1.95888,1.95927,14000000.0
2007-09-05 12:59:00,1.95947,1.95987,1.95947,1.95967,32000000.0
2007-09-05 13:00:00,1.96022,1.96022,1.95969,1.95969,20000000.0
2007-09-05 13:01:00,1.95958,1.96006,1.95948,1.95988,31000000.0
2007-09-05 13:02:00,1.96031,1.96129,1.96031,1.96129,12000000.0
2007-09-05 13:03:00,1.96151,1.96184,1.9612,1.96184,21000000.0
2007-09-05 13:04:00,1.96193,1.96205,1.96168,1.96168,7000000.0
2007-09-05 13:05:00,1.96161,1.962,1.96142,1.962,17000000.0
2007-09-05 13:06:00,1.9619,1.9619,1.96097,1.96097,22000000.0
2007-09-05 13:07:00,1.96076,1.96107,1.96076,1.96097,17000000.0
2007-09-05 13:08:00,1.96104,1.96133,1.96104,1.96133,37000000.0
2007-09-05 13:09:00,1.96133,1.96133,1.96112,1.96112,33000000.0
2007-09-05 13:10:00,1.9612,1.96121,1.96073,1.96073,32000000.0
2007-09-05 13:11:00,1.96042,1.96065,1.96014,1.96049,21000000.0
2007-09-05 13:12:00,1.96057,1.96058,1.96053,1.96058,7000000.0
2007-09-05 13:13:00,1.96044,1.96044,1.96007,1.96007,11000000.0
2007-09-05 13:14:00,1.96006,1.96006,1.95926,1.95926,33000000.0
2007-09-05 13:15:00,1.95981,1.9603,1.95981,1.9603,25000000.0
2007-09-05 13:16:00,1.95992,1.96047,1.95959,1.96047,20000000.0
2007-09-05 13:17:00,1.96043,1.9608,1.96043,1.96076,19000000.0
2007-09-05 13:18:00,1.96073,1.96073,1.9601,1.96028,41000000.0
2007-09-05 13:19:00,1.96025,1.96032,1.96011,1.96011,36000000.0
2007-09-05 13:20:00,1.96043,1.96043,1.95938,1.95938,36000000.0
2007-09-05 13:21:00,1.95955,1.9596,1.95932,1.9596,54000000.0
2007-09-05 13:22:00,1.95929,1.95959,1.95915,1.95959,41000000.0
2007-09-05 13:23:00,1.95972,1.95983,1.95972,1.95982,11000000.0
2007-09-05 13:24:00,1.96026,1.9607,1.96026,1.9607,23000000.0
2007-09-05 13:25:00,1.96104,1.96104,1.9609,1.96092,25000000.0
2007-09-05 13:26:00,1.96109,1.96111,1.96092,1.96111,20000000.0
2007-09-05 13:27:00,1.96113,1.96117,1.96107,1.96107,32000000.0
2007-09-05 13:28:00,1.96092,1.96092,1.96075,1.96082,26000000.0
2007-09-05 13:29:00,1.96099,1.96134,1.96099,1.96114,25000000.0
2007-09-05 13:30:00,1.96112,1.96137,1.96105,1.96109,16000000.0
2007-09-05 13:31:00,1.96104,1.96177,1.96097,1.96177,21000000.0
2007-09-05 13:32:00,1.96193,1.96214,1.96116,1.96116,28000000.0
2007-09-05 13:33:00,1.96091,1.96118,1.96083,1.96097,18000000.0
2007-09-05 13:34:00,1.96127,1.96127,1.96096,1.9612,35000000.0
2007-09-05 13:35:00,1.96102,1.96121,1.961,1.96121,10000000.0
2007-09-05 13:36:00,1.96133,1.96144,1.96126,1.96131,40000000.0
2007-09-05 13:37:00,1.96138,1.96158,1.9613,1.96156,22000000.0
2007-09-05 13:38:00,1.96145,1.96156,1.96134,1.96143,39000000.0
2007-09-05 13:39:00,1.96131,1.96131,1.96105,1.96105,32000000.0
2007-09-05 13:40:00,1.96102,1.96112,1.96089,1.96089,35000000.0
2007-09-05 13:41:00,1.96089,1.96137,1.96089,1.96131,27000000.0
2007-09-05 13:42:00,1.96173,1.96188,1.96173,1.96179,32000000.0
2007-09-05 13:43:00,1.96164,1.96164,1.96109,1.96109,26000000.0
2007-09-05 13:44:00,1.9611,1.96155,1.9611,1.96155,25000000.0
2007-09-05 13:45:00,1.96161,1.96164,1.96145,1.9615,21000000.0
2007-09-05 13:46:00,1.9611,1.96116,1.96091,1.96092,13000000.0
2007-09-05 13:47:00,1.96095,1.96119,1.96095,1.96112,22000000.0
2007-09-05 13:48:00,1.96121,1.96121,1.96094,1.9612,21000000.0
2007-09-05 13:49:00,1.96124,1.96124,1.96106,1.9611,24000000.0
2007-09-05 13:50:00,1.96093,1.96099,1.96065,1.96098,27000000.0
2007-09-05 13:51:00,1.96109,1.96162,1.96105,1.96155,27000000.0
2007-09-05 13:52:00,1.96159,1.96159,1.96119,1.96119,31000000.0
2007-09-05 13:53:00,1.9611,1.9611,1.96091,1.961,31000000.0
2007-09-05 13:54:00,1.96102,1.96106,1.96097,1.96106,28000000.0
2007-09-05 13:55:00,1.96123,1.96123,1.96103,1.96111,33000000.0
2007-09-05 13:56:00,1.96087,1.96087,1.9515,1.9515,23000000.0
2007-09-05 13:57:00,1.96117,1.96132,1.96115,1.96115,19000000.0
2007-09-05 13:58:00,1.96147,1.9619,1.96147,1.96183,30000000.0
2007-09-05 13:59:00,1.96166,1.96176,1.96156,1.96158,39000000.0
2007-09-05 14:00:00,1.96161,1.96172,1.96146,1.96172,30000000.0
2007-09-05 14:01:00,1.96192,1.96199,1.96188,1.96188,16000000.0
2007-09-05 14:02:00,1.96184,1.96184,1.9617,1.96184,34000000.0
2007-09-05 14:03:00,1.96188,1.9621,1.96188,1.96208,24000000.0
2007-09-05 14:04:00,1.962,1.962,1.96137,1.96137,20000000.0
2007-09-05 14:05:00,1.96156,1.96178,1.96156,1.96158,31000000.0
2007-09-05 14:06:00,1.96122,1.96187,1.96122,1.96187,28000000.0
2007-09-05 14:07:00,1.96201,1.96201,1.96172,1.96193,32000000.0
2007-09-05 14:08:00,1.96164,1.96205,1.96164,1.962,22000000.0
2007-09-05 14:09:00,1.96197,1.96209,1.96174,1.96191,15000000.0
2007-09-05 14:10:00,1.96173,1.96176,1.96167,1.96167,24000000.0
2007-09-05 14:11:00,1.96217,1.96275,1.96217,1.96256,22000000.0
2007-09-05 14:12:00,1.96299,1.96354,1.96299,1.96354,17000000.0
2007-09-05 14:13:00,1.96299,1.96309,1.96285,1.96309,19000000.0
2007-09-05 14:14:00,1.96327,1.96327,1.96283,1.96283,22000000.0
2007-09-05 14:15:00,1.96265,1.9632,1.96265,1.96315,26000000.0
2007-09-05 14:16:00,1.9632,1.96437,1.96308,1.96437,10000000.0
2007-09-05 14:17:00,1.9647,1.96629,1.9647,1.96601,8000000.0
2007-09-05 14:18:00,1.96576,1.96641,1.96576,1.96641,13000000.0
2007-09-05 14:19:00,1.96679,1.96773,1.96663,1.96773,29000000.0
2007-09-05 14:20:00,1.96803,1.96804,1.96782,1.96786,15000000.0
2007-09-05 14:21:00,1.96781,1.96896,1.96781,1.96896,18000000.0
2007-09-05 14:22:00,1.96929,1.96929,1.96915,1.96915,10000000.0
2007-09-05 14:23:00,1.96931,1.97074,1.96919,1.97074,24000000.0
2007-09-05 14:24:00,1.9703,1.97031,1.9699,1.9699,17000000.0
2007-09-05 14:25:00,1.97012,1.971,1.96988,1.971,31000000.0
2007-09-05 14:26:00,1.97153,1.97205,1.97153,1.97158,14000000.0
2007-09-05 14:27:00,1.97128,1.97128,1.97047,1.97047,14000000.0
2007-09-05 14:28:00,1.96964,1.97038,1.96964,1.97038,9000000.0
2007-09-05 14:29:00,1.9703,1.9703,1.96997,1.97013,7000000.0
2007-09-05 14:30:00,1.97063,1.97101,1.97063,1.97101,17000000.0
2007-09-05 14:31:00,1.97151,1.97204,1.97142,1.97164,21000000.0
2007-09-05 14:32:00,1.97173,1.97225,1.97173,1.97217,8000000.0
2007-09-05 14:33:00,1.9725,1.9728,1.97212,1.97212,10000000.0
2007-09-05 14:34:00,1.97157,1.97157,1.97086,1.97086,11000000.0
2007-09-05 14:35:00,1.97054,1.97072,1.97041,1.97072,7000000.0
2007-09-05 14:36:00,1.96991,1.96991,1.96934,1.96934,8000000.0
2007-09-05 14:37:00,1.96937,1.97,1.96925,1.97,11000000.0
2007-09-05 14:38:00,1.97016,1.97032,1.97015,1.97027,7000000.0
2007-09-05 14:39:00,1.9706,1.97071,1.97057,1.97058,8000000.0
2007-09-05 14:40:00,1.97035,1.97035,1.96908,1.96908,8000000.0
2007-09-05 14:41:00,1.96917,1.96917,1.96891,1.96909,10000000.0
2007-09-05 14:42:00,1.96914,1.96933,1.96904,1.96933,9000000.0
2007-09-05 14:43:00,1.96915,1.96945,1.96905,1.96905,8000000.0
2007-09-05 14:44:00,1.96877,1.96913,1.96871,1.96904,8000000.0
2007-09-05 14:45:00,1.96883,1.96883,1.96727,1.96727,7000000.0
2007-09-05 14:46:00,1.96734,1.96764,1.96734,1.96763,9000000.0
2007-09-05 14:47:00,1.96804,1.96817,1.96783,1.96783,8000000.0
2007-09-05 14:48:00,1.96749,1.96769,1.96704,1.9672,8000000.0
2007-09-05 14:49:00,1.96732,1.96795,1.96711,1.96795,9000000.0
2007-09-05 14:50:00,1.96775,1.96807,1.96775,1.96806,7000000.0
2007-09-05 14:51:00,1.96835,1.96868,1.96826,1.96868,10000000.0
2007-09-05 14:52:00,1.96899,1.96925,1.96893,1.96893,7000000.0
2007-09-05 14:53:00,1.96875,1.96894,1.96835,1.96838,7000000.0
2007-09-05 14:54:00,1.96818,1.96818,1.96738,1.96754,8000000.0
2007-09-05 14:55:00,1.96772,1.96799,1.96772,1.96784,7000000.0
2007-09-05 14:56:00,1.96803,1.9685,1.968,1.968,8000000.0
2007-09-05 14:57:00,1.96806,1.96808,1.96785,1.96808,7000000.0
2007-09-05 14:58:00,1.96797,1.96889,1.96797,1.96889,8000000.0
2007-09-05 14:59:00,1.96912,1.96912,1.96828,1.96828,8000000.0
2007-09-05 15:00:00,1.96809,1.96809,1.9678,1.96793,7000000.0
2007-09-05 15:01:00,1.96845,1.96871,1.96845,1.96871,8000000.0
2007-09-05 15:02:00,1.96859,1.96859,1.96816,1.96826,7000000.0
2007-09-05 15:03:00,1.96838,1.96847,1.96818,1.96818,7000000.0
2007-09-05 15:04:00,1.96802,1.96803,1.96786,1.968,8000000.0
2007-09-05 15:05:00,1.96821,1.96835,1.96811,1.96811,7000000.0
2007-09-05 15:06:00,1.96796,1.96811,1.9677,1.9677,8000000.0
2007-09-05 15:07:00,1.96735,1.96735,1.96662,1.96693,11000000.0
2007-09-05 15:08:00,1.96701,1.96712,1.96665,1.96696,8000000.0
2007-09-05 15:09:00,1.96738,1.96807,1.96738,1.96791,7000000.0
2007-09-05 15:10:00,1.96755,1.96816,1.96755,1.96816,7000000.0
2007-09-05 15:11:00,1.96865,1.96877,1.96803,1.96803,11000000.0
2007-09-05 15:12:00,1.96778,1.96778,1.96732,1.96732,10000000.0
2007-09-05 15:13:00,1.96725,1.96729,1.96703,1.96715,9000000.0
2007-09-05 15:14:00,1.96755,1.96763,1.96708,1.96729,10000000.0
2007-09-05 15:15:00,1.96719,1.96727,1.96697,1.96713,8000000.0
2007-09-05 15:16:00,1.96698,1.96733,1.96698,1.9672,9000000.0
2007-09-05 15:17:00,1.96764,1.96817,1.96764,1.96817,9000000.0
2007-09-05 15:18:00,1.96817,1.96899,1.96817,1.96899,8000000.0
2007-09-05 15:19:00,1.96903,1.96904,1.9687,1.9687,7000000.0
2007-09-05 15:20:00,1.96873,1.96922,1.96873,1.96914,9000000.0
2007-09-05 15:21:00,1.96922,1.96942,1.96903,1.96905,8000000.0
2007-09-05 15:22:00,1.96937,1.96977,1.96937,1.96952,9000000.0
2007-09-05 15:23:00,1.96912,1.96912,1.96825,1.96825,8000000.0
2007-09-05 15:24:00,1.96804,1.96804,1.96791,1.96804,8000000.0
2007-09-05 15:25:00,1.96805,1.96858,1.96805,1.96849,7000000.0
2007-09-05 15:26:00,1.96829,1.9685,1.96808,1.96808,7000000.0
2007-09-05 15:27:00,1.96813,1.96838,1.96807,1.96838,7000000.0
2007-09-05 15:28:00,1.96865,1.96873,1.9684,1.96871,11000000.0
2007-09-05 15:29:00,1.9685,1.9688,1.96847,1.9688,7000000.0
2007-09-05 15:30:00,1.96871,1.96872,1.96858,1.96868,9000000.0
2007-09-05 15:31:00,1.96847,1.96852,1.96821,1.96852,9000000.0
2007-09-05 15:32:00,1.96867,1.96867,1.96839,1.96851,10000000.0
2007-09-05 15:33:00,1.96875,1.96875,1.96822,1.96823,8000000.0
2007-09-05 15:34:00,1.96821,1.96821,1.96778,1.96794,9000000.0
2007-09-05 15:35:00,1.96812,1.96812,1.96687,1.96687,7000000.0
2007-09-05 15:36:00,1.96641,1.9672,1.96641,1.9672,7000000.0
2007-09-05 15:37:00,1.96707,1.96707,1.96675,1.96675,8000000.0
2007-09-05 15:38:00,1.96489,1.96699,1.96489,1.96684,7000000.0
2007-09-05 15:39:00,1.96703,1.96717,1.96685,1.96714,10000000.0
2007-09-05 15:40:00,1.96753,1.96781,1.96753,1.96766,9000000.0
2007-09-05 15:41:00,1.968,1.96811,1.96782,1.968,11000000.0
2007-09-05 15:42:00,1.96848,1.96943,1.96848,1.96943,8000000.0
2007-09-05 15:43:00,1.96957,1.96996,1.96957,1.96996,8000000.0
2007-09-05 15:44:00,1.97032,1.97036,1.96997,1.96997,8000000.0
2007-09-05 15:45:00,1.9694,1.9694,1.96911,1.96911,8000000.0
2007-09-05 15:46:00,1.96884,1.96924,1.96884,1.96918,10000000.0
2007-09-05 15:47:00,1.96931,1.9694,1.96885,1.96892,7000000.0
2007-09-05 15:48:00,1.96894,1.96903,1.96863,1.96867,7000000.0
2007-09-05 15:49:00,1.96854,1.9688,1.96854,1.96879,8000000.0
2007-09-05 15:50:00,1.96896,1.96904,1.96828,1.96889,8000000.0
2007-09-05 15:51:00,1.9689,1.96914,1.96874,1.96914,9000000.0
2007-09-05 15:52:00,1.96924,1.96924,1.96901,1.96917,7000000.0
2007-09-05 15:53:00,1.96934,1.96972,1.96934,1.96972,7000000.0
2007-09-05 15:54:00,1.9699,1.97009,1.96987,1.97009,11000000.0
2007-09-05 15:55:00,1.97022,1.97023,1.97,1.97023,9000000.0
2007-09-05 15:56:00,1.97047,1.97122,1.97047,1.9712,7000000.0
2007-09-05 15:57:00,1.97175,1.97196,1.97175,1.97195,10000000.0
2007-09-05 15:58:00,1.97218,1.97218,1.97165,1.97194,10000000.0
2007-09-05 15:59:00,1.97211,1.97295,1.97211,1.97295,7000000.0
2007-09-05 16:00:00,1.97395,1.97544,1.97395,1.97544,7000000.0
2007-09-05 16:01:00,1.97623,1.97658,1.97623,1.97651,9000000.0
2007-09-05 16:02:00,1.97729,1.97794,1.97729,1.9777,8000000.0
2007-09-05 16:03:00,1.97775,1.97895,1.97775,1.97895,11000000.0
2007-09-05 16:04:00,1.97885,1.97885,1.97773,1.97773,8000000.0
2007-09-05 16:05:00,1.97713,1.978,1.97713,1.978,9000000.0
2007-09-05 16:06:00,1.97824,1.9788,1.97802,1.9788,10000000.0
2007-09-05 16:07:00,1.97927,1.97953,1.97926,1.97947,10000000.0
2007-09-05 16:08:00,1.98028,1.98028,1.97964,1.97964,8000000.0
2007-09-05 16:09:00,1.97851,1.97895,1.97851,1.97895,7000000.0
2007-09-05 16:10:00,1.97926,1.97962,1.97926,1.97948,7000000.0
2007-09-05 16:11:00,1.97957,1.97957,1.97892,1.97892,10000000.0
2007-09-05 16:12:00,1.97961,1.98099,1.97961,1.98099,9000000.0
2007-09-05 16:13:00,1.98094,1.98121,1.98058,1.98115,7000000.0
2007-09-05 16:14:00,1.98104,1.98104,1.97947,1.97947,11000000.0
2007-09-05 16:15:00,1.97902,1.97923,1.97898,1.97898,7000000.0
2007-09-05 16:16:00,1.97909,1.98012,1.97906,1.98012,7000000.0
2007-09-05 16:17:00,1.9803,1.9803,1.97969,1.97977,11000000.0
2007-09-05 16:18:00,1.97975,1.97979,1.97964,1.97964,11000000.0
2007-09-05 16:19:00,1.9793,1.97945,1.97923,1.97937,11000000.0
2007-09-05 16:20:00,1.97955,1.97972,1.97949,1.97958,9000000.0
2007-09-05 16:21:00,1.97995,1.98184,1.97995,1.98184,9000000.0
2007-09-05 16:22:00,1.98263,1.98289,1.98249,1.98289,8000000.0
2007-09-05 16:23:00,1.98309,1.98325,1.98296,1.98299,8000000.0
2007-09-05 16:24:00,1.98287,1.98293,1.98267,1.98292,10000000.0
2007-09-05 16:25:00,1.98326,1.98326,1.98291,1.98295,7000000.0
2007-09-05 16:26:00,1.98279,1.98279,1.98241,1.98271,7000000.0
2007-09-05 16:27:00,1.98249,1.98249,1.98166,1.98166,11000000.0
2007-09-05 16:28:00,1.98108,1.98108,1.98067,1.98104,11000000.0
2007-09-05 16:29:00,1.98108,1.98108,1.98063,1.98086,7000000.0
2007-09-05 16:30:00,1.98083,1.98083,1.9807,1.98083,8000000.0
2007-09-05 16:31:00,1.97984,1.97992,1.97932,1.97992,7000000.0
2007-09-05 16:32:00,1.98007,1.98007,1.9797,1.9797,8000000.0
2007-09-05 16:33:00,1.98025,1.98135,1.98025,1.98135,11000000.0
2007-09-05 16:34:00,1.98166,1.98195,1.98163,1.98195,8000000.0
2007-09-05 16:35:00,1.98178,1.98204,1.98173,1.98204,7000000.0
2007-09-05 16:36:00,1.98269,1.9837,1.98269,1.98356,8000000.0
2007-09-05 16:37:00,1.98346,1.98346,1.98245,1.98338,8000000.0
2007-09-05 16:38:00,1.98389,1.98452,1.98389,1.98452,7000000.0
2007-09-05 16:39:00,1.98484,1.98585,1.98484,1.98534,8000000.0
2007-09-05 16:40:00,1.98513,1.98513,1.98475,1.98485,11000000.0
2007-09-05 16:41:00,1.98473,1.98473,1.9842,1.98428,10000000.0
2007-09-05 16:42:00,1.98412,1.98456,1.98412,1.98456,7000000.0
2007-09-05 16:43:00,1.9847,1.98479,1.98462,1.98477,7000000.0
2007-09-05 16:44:00,1.98507,1.98507,1.98468,1.98468,7000000.0
2007-09-05 16:45:00,1.98436,1.98467,1.98434,1.98467,11000000.0
2007-09-05 16:46:00,1.98443,1.98463,1.98429,1.98462,11000000.0
2007-09-05 16:47:00,1.98465,1.98465,1.98452,1.98459,7000000.0
2007-09-05 16:48:00,1.98458,1.98482,1.98458,1.98462,10000000.0
2007-09-05 16:49:00,1.98453,1.9847,1.9843,1.9847,8000000.0
2007-09-05 16:50:00,1.98466,1.98466,1.98422,1.98433,8000000.0
2007-09-05 16:51:00,1.9843,1.98452,1.9843,1.98448,9000000.0
2007-09-05 16:52:00,1.98434,1.98457,1.98434,1.98457,7000000.0
2007-09-05 16:53:00,1.9845,1.98464,1.98421,1.98421,8000000.0
2007-09-05 16:54:00,1.98425,1.98425,1.98399,1.98401,7000000.0
2007-09-05 16:55:00,1.98401,1.98459,1.98401,1.98424,11000000.0
2007-09-05 16:56:00,1.98403,1.98403,1.98382,1.98382,11000000.0
2007-09-05 16:57:00,1.98358,1.98426,1.98358,1.98426,7000000.0
2007-09-05 16:58:00,1.98404,1.98405,1.98341,1.98341,8000000.0
2007-09-05 16:59:00,1.9819,1.98335,1.9819,1.98251,7000000.0
2007-09-05 17:00:00,1.98288,1.98339,1.98259,1.98259,11000000.0
2007-09-05 17:01:00,1.98248,1.98263,1.98224,1.98263,7000000.0
2007-09-05 17:02:00,1.98275,1.98293,1.98243,1.98243,8000000.0
2007-09-05 17:03:00,1.98281,1.98306,1.9812,1.98299,7000000.0
2007-09-05 17:04:00,1.9833,1.98349,1.98328,1.98344,7000000.0
2007-09-05 17:05:00,1.98354,1.98364,1.98333,1.98333,10000000.0
2007-09-05 17:06:00,1.98304,1.98337,1.98304,1.98317,9000000.0
2007-09-05 17:07:00,1.9833,1.98337,1.98311,1.98333,8000000.0
2007-09-05 17:08:00,1.98376,1.98376,1.98339,1.9834,9000000.0
2007-09-05 17:09:00,1.98339,1.98395,1.98327,1.98395,8000000.0
2007-09-05 17:10:00,1.9843,1.9843,1.98373,1.98389,9000000.0
2007-09-05 17:11:00,1.98366,1.98366,1.98327,1.98328,8000000.0
2007-09-05 17:12:00,1.98326,1.98345,1.98319,1.98319,7000000.0
2007-09-05 17:13:00,1.98314,1.98319,1.98297,1.98297,8000000.0
2007-09-05 17:14:00,1.9828,1.98284,1.98221,1.98221,8000000.0
2007-09-05 17:15:00,1.98224,1.98224,1.98207,1.9821,7000000.0
2007-09-05 17:16:00,1.98206,1.98206,1.98153,1.98164,10000000.0
2007-09-05 17:17:00,1.98158,1.98176,1.98145,1.98149,7000000.0
2007-09-05 17:18:00,1.98149,1.98156,1.98135,1.98135,9000000.0
2007-09-05 17:19:00,1.98126,1.98126,1.98108,1.98124,7000000.0
2007-09-05 17:20:00,1.98047,1.98047,1.97924,1.97924,8000000.0
2007-09-05 17:21:00,1.97942,1.97942,1.97914,1.97922,10000000.0
2007-09-05 17:22:00,1.97933,1.98005,1.97933,1.98005,8000000.0
2007-09-05 17:23:00,1.98019,1.98019,1.97975,1.98003,8000000.0
2007-09-05 17:24:00,1.98048,1.98048,1.98018,1.98018,7000000.0
2007-09-05 17:25:00,1.9802,1.98043,1.9802,1.98043,7000000.0
2007-09-05 17:26:00,1.98069,1.98102,1.98069,1.98087,7000000.0
2007-09-05 17:27:00,1.98117,1.98122,1.98088,1.98122,9000000.0
2007-09-05 17:28:00,1.9815,1.98165,1.98132,1.9816,7000000.0
2007-09-05 17:29:00,1.98159,1.98167,1.98152,1.98156,8000000.0
2007-09-05 17:30:00,1.98162,1.98243,1.98162,1.98243,8000000.0
2007-09-05 17:31:00,1.98313,1.98313,1.98259,1.98268,9000000.0
2007-09-05 17:32:00,1.98258,1.98274,1.98242,1.98274,8000000.0
2007-09-05 17:33:00,1.9823,1.98236,1.98223,1.98236,11000000.0
2007-09-05 17:34:00,1.98228,1.98254,1.98204,1.98254,9000000.0
2007-09-05 17:35:00,1.98263,1.98288,1.98253,1.98288,7000000.0
2007-09-05 17:36:00,1.98351,1.98351,1.9825,1.9825,7000000.0
2007-09-05 17:37:00,1.98288,1.98335,1.98272,1.9832,7000000.0
2007-09-05 17:38:00,1.98332,1.98336,1.98308,1.98336,8000000.0
2007-09-05 17:39:00,1.98341,1.98348,1.98337,1.98347,7000000.0
2007-09-05 17:40:00,1.98345,1.98346,1.98238,1.98238,9000000.0
2007-09-05 17:41:00,1.98222,1.98257,1.98222,1.98245,8000000.0
2007-09-05 17:42:00,1.98259,1.98259,1.98202,1.98202,11000000.0
2007-09-05 17:43:00,1.98144,1.98194,1.98144,1.98194,7000000.0
2007-09-05 17:44:00,1.98196,1.98196,1.98043,1.98047,10000000.0
2007-09-05 17:45:00,1.98053,1.98095,1.98053,1.98074,7000000.0
2007-09-05 17:46:00,1.98083,1.98105,1.98083,1.98096,8000000.0
2007-09-05 17:47:00,1.98081,1.98114,1.98064,1.98114,8000000.0
2007-09-05 17:48:00,1.9813,1.98156,1.98122,1.98156,7000000.0
2007-09-05 17:49:00,1.98168,1.98193,1.98139,1.98139,7000000.0
2007-09-05 17:50:00,1.98133,1.98287,1.98133,1.98287,7000000.0
2007-09-05 17:51:00,1.98293,1.98293,1.98242,1.98254,7000000.0
2007-09-05 17:52:00,1.98244,1.98244,1.98211,1.98215,7000000.0
2007-09-05 17:53:00,1.9821,1.98211,1.98204,1.98207,7000000.0
2007-09-05 17:54:00,1.98176,1.98176,1.98159,1.98173,11000000.0
2007-09-05 17:55:00,1.9817,1.98187,1.98101,1.98101,7000000.0
2007-09-05 17:56:00,1.98126,1.98126,1.9809,1.98112,7000000.0
2007-09-05 17:57:00,1.9808,1.9808,1.97986,1.97993,10000000.0
2007-09-05 17:58:00,1.98081,1.98081,1.97997,1.98045,10000000.0
2007-09-05 17:59:00,1.98053,1.98053,1.9802,1.98024,10000000.0
2007-09-05 18:00:00,1.98049,1.98089,1.98049,1.98078,10000000.0
2007-09-05 18:01:00,1.98079,1.98091,1.98074,1.98086,8000000.0
2007-09-05 18:02:00,1.9807,1.9807,1.98042,1.98042,8000000.0
2007-09-05 18:03:00,1.98065,1.98078,1.98064,1.98064,10000000.0
2007-09-05 18:04:00,1.98066,1.98076,1.98059,1.98076,8000000.0
2007-09-05 18:05:00,1.98061,1.98062,1.98042,1.98046,10000000.0
2007-09-05 18:06:00,1.98072,1.98078,1.98047,1.98047,10000000.0
2007-09-05 18:07:00,1.98037,1.98047,1.9803,1.98043,8000000.0
2007-09-05 18:08:00,1.98054,1.98094,1.98051,1.98089,8000000.0
2007-09-05 18:09:00,1.98095,1.98128,1.98095,1.98128,8000000.0
2007-09-05 18:10:00,1.98127,1.98127,1.98057,1.98057,11000000.0
2007-09-05 18:11:00,1.98093,1.98098,1.98085,1.98085,7000000.0
2007-09-05 18:12:00,1.98097,1.98098,1.98081,1.98094,9000000.0
2007-09-05 18:13:00,1.98093,1.98093,1.98039,1.98081,11000000.0
2007-09-05 18:14:00,1.98073,1.98073,1.98049,1.98049,7000000.0
2007-09-05 18:15:00,1.98032,1.98032,1.97976,1.97979,8000000.0
2007-09-05 18:16:00,1.97977,1.97986,1.97955,1.97955,11000000.0
2007-09-05 18:17:00,1.9791,1.9791,1.97841,1.97882,10000000.0
2007-09-05 18:18:00,1.97908,1.97908,1.9788,1.97887,8000000.0
2007-09-05 18:19:00,1.97888,1.97944,1.97888,1.9794,9000000.0
2007-09-05 18:20:00,1.97956,1.97964,1.9794,1.97956,7000000.0
2007-09-05 18:21:00,1.97991,1.98001,1.97807,1.97982,11000000.0
2007-09-05 18:22:00,1.9798,1.9798,1.97937,1.97937,11000000.0
2007-09-05 18:23:00,1.97925,1.97937,1.97895,1.97895,8000000.0
2007-09-05 18:24:00,1.97913,1.97948,1.97894,1.97894,10000000.0
2007-09-05 18:25:00,1.97863,1.97863,1.97724,1.97724,7000000.0
2007-09-05 18:26:00,1.97707,1.97717,1.9769,1.97704,8000000.0
2007-09-05 18:27:00,1.97748,1.97748,1.97678,1.97678,7000000.0
2007-09-05 18:28:00,1.97704,1.97718,1.97698,1.97698,7000000.0
2007-09-05 18:29:00,1.97718,1.97718,1.97673,1.97673,7000000.0
2007-09-05 18:30:00,1.97631,1.97631,1.97586,1.97601,8000000.0
2007-09-05 18:31:00,1.97622,1.97626,1.97539,1.97539,9000000.0
2007-09-05 18:32:00,1.9756,1.97626,1.9756,1.97626,11000000.0
2007-09-05 18:33:00,1.97663,1.97683,1.97656,1.97667,11000000.0
2007-09-05 18:34:00,1.97675,1.97718,1.97675,1.97718,7000000.0
2007-09-05 18:35:00,1.97748,1.97748,1.97723,1.97743,8000000.0
2007-09-05 18:36:00,1.97749,1.97749,1.97722,1.97722,7000000.0
2007-09-05 18:37:00,1.97725,1.97725,1.97711,1.97715,8000000.0
2007-09-05 18:38:00,1.97748,1.9776,1.97689,1.97734,8000000.0
2007-09-05 18:39:00,1.97712,1.97749,1.97708,1.97749,7000000.0
2007-09-05 18:40:00,1.97747,1.97757,1.97739,1.97756,7000000.0
2007-09-05 18:41:00,1.97764,1.97791,1.97747,1.97791,8000000.0
2007-09-05 18:42:00,1.978,1.9781,1.9779,1.97797,11000000.0
2007-09-05 18:43:00,1.97803,1.97814,1.97795,1.97803,8000000.0
2007-09-05 18:44:00,1.97786,1.97787,1.97772,1.97772,7000000.0
2007-09-05 18:45:00,1.97797,1.97804,1.97782,1.97802,11000000.0
2007-09-05 18:46:00,1.97818,1.97836,1.97818,1.9783,9000000.0
2007-09-05 18:47:00,1.97787,1.9784,1.97787,1.97808,8000000.0
2007-09-05 18:48:00,1.97856,1.97904,1.97856,1.97896,9000000.0
2007-09-05 18:49:00,1.97875,1.97895,1.97868,1.97868,7000000.0
2007-09-05 18:50:00,1.97938,1.9794,1.97925,1.97935,11000000.0
2007-09-05 18:51:00,1.97905,1.97905,1.9787,1.97872,7000000.0
2007-09-05 18:52:00,1.97893,1.97893,1.97871,1.97873,8000000.0
2007-09-05 18:53:00,1.97845,1.97876,1.97845,1.97854,11000000.0
2007-09-05 18:54:00,1.97857,1.97874,1.97857,1.97863,7000000.0
2007-09-05 18:55:00,1.97864,1.97868,1.97859,1.97866,7000000.0
2007-09-05 18:56:00,1.97896,1.97896,1.97848,1.97848,7000000.0
2007-09-05 18:57:00,1.97863,1.97863,1.9784,1.9784,10000000.0
2007-09-05 18:58:00,1.97845,1.97858,1.97834,1.97855,9000000.0
2007-09-05 18:59:00,1.97865,1.97878,1.97853,1.97878,8000000.0
2007-09-05 19:00:00,1.97896,1.97897,1.97867,1.97875,7000000.0
2007-09-05 19:01:00,1.97881,1.97881,1.97831,1.97831,7000000.0
2007-09-05 19:02:00,1.97796,1.97817,1.97793,1.97793,8000000.0
2007-09-05 19:03:00,1.97804,1.97804,1.97784,1.97786,7000000.0
2007-09-05 19:04:00,1.97833,1.97848,1.97827,1.97827,8000000.0
2007-09-05 19:05:00,1.97842,1.97842,1.97828,1.97841,8000000.0
2007-09-05 19:06:00,1.97859,1.97887,1.97813,1.97887,8000000.0
2007-09-05 19:07:00,1.97879,1.97879,1.97742,1.97742,9000000.0
2007-09-05 19:08:00,1.97777,1.97819,1.97777,1.97819,8000000.0
2007-09-05 19:09:00,1.97808,1.97812,1.97791,1.97812,7000000.0
2007-09-05 19:10:00,1.97809,1.97859,1.97809,1.97859,11000000.0
2007-09-05 19:11:00,1.97893,1.97896,1.97878,1.97893,10000000.0
2007-09-05 19:12:00,1.9789,1.97956,1.97868,1.97956,7000000.0
2007-09-05 19:13:00,1.98009,1.98083,1.9787,1.98083,8000000.0
2007-09-05 19:14:00,1.98131,1.98194,1.98131,1.98187,8000000.0
2007-09-05 19:15:00,1.98247,1.98247,1.98175,1.98175,10000000.0
2007-09-05 19:16:00,1.98139,1.98143,1.98132,1.98133,8000000.0
2007-09-05 19:17:00,1.98136,1.98136,1.98103,1.9811,10000000.0
2007-09-05 19:18:00,1.98106,1.98137,1.98106,1.98131,11000000.0
2007-09-05 19:19:00,1.98138,1.98138,1.98117,1.98134,8000000.0
2007-09-05 19:20:00,1.98125,1.9814,1.98119,1.98119,11000000.0
2007-09-05 19:21:00,1.98135,1.98146,1.98126,1.98136,10000000.0
2007-09-05 19:22:00,1.98142,1.98232,1.98142,1.982,9000000.0
2007-09-05 19:23:00,1.98206,1.98284,1.98206,1.98284,8000000.0
2007-09-05 19:24:00,1.98259,1.98259,1.98216,1.98239,9000000.0
2007-09-05 19:25:00,1.98227,1.98273,1.98227,1.98273,9000000.0
2007-09-05 19:26:00,1.98299,1.98299,1.98249,1.98249,7000000.0
2007-09-05 19:27:00,1.98282,1.983,1.98282,1.983,8000000.0
2007-09-05 19:28:00,1.98325,1.98383,1.98325,1.98383,10000000.0
2007-09-05 19:29:00,1.98357,1.98357,1.98342,1.98347,7000000.0
2007-09-05 19:30:00,1.98332,1.98338,1.98324,1.98337,10000000.0
2007-09-05 19:31:00,1.9837,1.98405,1.98358,1.98405,7000000.0
2007-09-05 19:32:00,1.98409,1.98409,1.98381,1.98383,10000000.0
2007-09-05 19:33:00,1.98389,1.9842,1.98389,1.98401,7000000.0
2007-09-05 19:34:00,1.98396,1.98421,1.98396,1.98421,8000000.0
2007-09-05 19:35:00,1.98406,1.98428,1.98406,1.98428,7000000.0
2007-09-05 19:36:00,1.98428,1.98436,1.98421,1.98431,7000000.0
2007-09-05 19:37:00,1.98421,1.98421,1.9835,1.98403,8000000.0
2007-09-05 19:38:00,1.9842,1.98423,1.98395,1.98395,8000000.0
2007-09-05 19:39:00,1.98392,1.98413,1.98384,1.9839,8000000.0
2007-09-05 19:40:00,1.98393,1.98393,1.98356,1.98356,7000000.0
2007-09-05 19:41:00,1.98394,1.98394,1.98372,1.98388,9000000.0
2007-09-05 19:42:00,1.98395,1.98403,1.9839,1.98391,7000000.0
2007-09-05 19:43:00,1.98363,1.98382,1.98355,1.98382,11000000.0
2007-09-05 19:44:00,1.98404,1.98413,1.9839,1.984,8000000.0
2007-09-05 19:45:00,1.9841,1.9841,1.98384,1.98384,9000000.0
2007-09-05 19:46:00,1.98395,1.98395,1.98378,1.98378,7000000.0
2007-09-05 19:47:00,1.98403,1.98468,1.98403,1.98438,9000000.0
2007-09-05 19:48:00,1.98435,1.98459,1.98426,1.98459,8000000.0
2007-09-05 19:49:00,1.98459,1.98459,1.98434,1.98445,7000000.0
2007-09-05 19:50:00,1.98443,1.98468,1.98443,1.98468,7000000.0
2007-09-05 19:51:00,1.98483,1.98577,1.98483,1.98577,7000000.0
2007-09-05 19:52:00,1.98544,1.98558,1.9854,1.9854,7000000.0
2007-09-05 19:53:00,1.98513,1.98518,1.98494,1.98518,7000000.0
2007-09-05 19:54:00,1.98495,1.98495,1.98468,1.98477,8000000.0
2007-09-05 19:55:00,1.98446,1.98467,1.98446,1.98455,8000000.0
2007-09-05 19:56:00,1.98466,1.98469,1.98444,1.98456,8000000.0
2007-09-05 19:57:00,1.98469,1.9847,1.98454,1.98466,7000000.0
2007-09-05 19:58:00,1.98482,1.98554,1.98472,1.98554,10000000.0
2007-09-05 19:59:00,1.98544,1.98559,1.98544,1.98544,8000000.0
2007-09-05 20:00:00,1.98554,1.98554,1.98482,1.98495,7000000.0
2007-09-05 20:01:00,1.98515,1.98515,1.98484,1.98485,7000000.0
2007-09-05 20:02:00,1.98451,1.98504,1.98451,1.98504,7000000.0
2007-09-05 20:03:00,1.98526,1.98625,1.98526,1.98625,9000000.0
2007-09-05 20:04:00,1.98687,1.98762,1.98687,1.98762,9000000.0
2007-09-05 20:05:00,1.9879,1.98795,1.98757,1.98765,9000000.0
2007-09-05 20:06:00,1.98734,1.98734,1.9871,1.98725,11000000.0
2007-09-05 20:07:00,1.98709,1.98709,1.98661,1.98668,10000000.0
2007-09-05 20:08:00,1.98681,1.98711,1.98662,1.98711,8000000.0
2007-09-05 20:09:00,1.98721,1.9874,1.9872,1.98735,7000000.0
2007-09-05 20:10:00,1.98733,1.98736,1.98714,1.98716,8000000.0
2007-09-05 20:11:00,1.98719,1.98738,1.98719,1.98721,8000000.0
2007-09-05 20:12:00,1.98754,1.9879,1.98732,1.9879,7000000.0
2007-09-05 20:13:00,1.98833,1.98833,1.98798,1.98798,10000000.0
2007-09-05 20:14:00,1.988,1.9883,1.988,1.9883,7000000.0
2007-09-05 20:15:00,1.98831,1.98835,1.98704,1.98704,7000000.0
2007-09-05 20:16:00,1.98708,1.98788,1.98708,1.98788,7000000.0
2007-09-05 20:17:00,1.98832,1.98882,1.98832,1.98882,11000000.0
2007-09-05 20:18:00,1.98913,1.98932,1.98913,1.98915,9000000.0
2007-09-05 20:19:00,1.98997,1.99042,1.98961,1.99002,8000000.0
2007-09-05 20:20:00,1.99008,1.99008,1.98932,1.98963,7000000.0
2007-09-05 20:21:00,1.98921,1.99,1.98913,1.98917,11000000.0
2007-09-05 20:22:00,1.98894,1.98895,1.98829,1.98829,7000000.0
2007-09-05 20:23:00,1.98814,1.98814,1.9878,1.9878,7000000.0
2007-09-05 20:24:00,1.98785,1.98806,1.98766,1.98798,8000000.0
2007-09-05 20:25:00,1.98809,1.98868,1.98809,1.98868,11000000.0
2007-09-05 20:26:00,1.98913,1.98918,1.98887,1.98906,8000000.0
2007-09-05 20:27:00,1.98911,1.98919,1.98879,1.98879,9000000.0
2007-09-05 20:28:00,1.98857,1.98906,1.98857,1.98905,7000000.0
2007-09-05 20:29:00,1.9889,1.98909,1.9889,1.98898,8000000.0
2007-09-05 20:30:00,1.98906,1.98906,1.98777,1.98777,8000000.0
2007-09-05 20:31:00,1.98769,1.9887,1.98769,1.9887,7000000.0
2007-09-05 20:32:00,1.98912,1.98914,1.98856,1.98856,7000000.0
2007-09-05 20:33:00,1.98834,1.98857,1.98816,1.98857,7000000.0
2007-09-05 20:34:00,1.98781,1.98822,1.98781,1.98822,8000000.0
2007-09-05 20:35:00,1.9881,1.98926,1.9881,1.98926,9000000.0
2007-09-05 20:36:00,1.98933,1.98933,1.98904,1.98932,7000000.0
2007-09-05 20:37:00,1.98934,1.98943,1.98922,1.98938,11000000.0
2007-09-05 20:38:00,1.98941,1.98948,1.98929,1.98929,10000000.0
2007-09-05 20:39:00,1.989,1.989,1.98817,1.98837,9000000.0
2007-09-05 20:40:00,1.98773,1.98776,1.98746,1.98746,8000000.0
2007-09-05 20:41:00,1.98749,1.98819,1.98749,1.98819,8000000.0
2007-09-05 20:42:00,1.98811,1.98839,1.98808,1.98808,11000000.0
2007-09-05 20:43:00,1.98832,1.98856,1.98832,1.98843,8000000.0
2007-09-05 20:44:00,1.98852,1.98869,1.98846,1.98846,10000000.0
2007-09-05 20:45:00,1.98853,1.98861,1.98846,1.98853,7000000.0
2007-09-05 20:46:00,1.98867,1.9888,1.98867,1.98874,8000000.0
2007-09-05 20:47:00,1.98871,1.98921,1.98871,1.98921,7000000.0
2007-09-05 20:48:00,1.9896,1.98986,1.9896,1.9896,10000000.0
2007-09-05 20:49:00,1.98952,1.99009,1.98952,1.98997,7000000.0
2007-09-05 20:50:00,1.98932,1.98932,1.98876,1.98903,8000000.0
2007-09-05 20:51:00,1.98918,1.9907,1.98918,1.9907,9000000.0
2007-09-05 20:52:00,1.99084,1.99107,1.99069,1.99107,11000000.0
2007-09-05 20:53:00,1.99049,1.99049,1.98968,1.98968,11000000.0
2007-09-05 20:54:00,1.99006,1.99029,1.99006,1.99007,11000000.0
2007-09-05 20:55:00,1.98957,1.98957,1.98886,1.98897,8000000.0
2007-09-05 20:56:00,1.98931,1.98943,1.98903,1.98903,7000000.0
2007-09-05 20:57:00,1.98874,1.98876,1.98832,1.98871,9000000.0
2007-09-05 20:58:00,1.98859,1.98859,1.98756,1.98756,7000000.0
2007-09-05 20:59:00,1.98699,1.98699,1.98667,1.98667,7000000.0
2007-09-05 21:00:00,1.98675,1.98675,1.98668,1.98672,7000000.0
2007-09-05 21:01:00,1.98678,1.98688,1.98656,1.98688,7000000.0
2007-09-05 21:02:00,1.98694,1.98697,1.98685,1.98685,7000000.0
2007-09-05 21:03:00,1.98692,1.98825,1.98692,1.98825,8000000.0
2007-09-05 21:04:00,1.98848,1.98857,1.98797,1.98823,7000000.0
2007-09-05 21:05:00,1.98801,1.98814,1.98801,1.98814,7000000.0
2007-09-05 21:06:00,1.98815,1.98894,1.98815,1.98894,8000000.0
2007-09-05 21:07:00,1.98894,1.98894,1.98824,1.98828,8000000.0
2007-09-05 21:08:00,1.98832,1.98832,1.98809,1.98814,10000000.0
2007-09-05 21:09:00,1.98791,1.98791,1.98735,1.98741,10000000.0
2007-09-05 21:10:00,1.98763,1.98777,1.98745,1.98772,8000000.0
2007-09-05 21:11:00,1.98765,1.98838,1.98759,1.98838,7000000.0
2007-09-05 21:12:00,1.98847,1.98892,1.98847,1.98892,8000000.0
2007-09-05 21:13:00,1.989,1.989,1.98846,1.9888,10000000.0
2007-09-05 21:14:00,1.98876,1.98883,1.98864,1.98883,8000000.0
2007-09-05 21:15:00,1.98865,1.9894,1.98865,1.98934,8000000.0
2007-09-05 21:16:00,1.98959,1.99015,1.98959,1.99011,7000000.0
2007-09-05 21:17:00,1.98998,1.98998,1.98965,1.98968,11000000.0
2007-09-05 21:18:00,1.98922,1.98941,1.98922,1.98926,7000000.0
2007-09-05 21:19:00,1.98923,1.98924,1.98916,1.98916,4000000.0
2007-09-05 21:20:00,1.98905,1.98905,1.98861,1.98902,11000000.0
2007-09-05 21:21:00,1.98898,1.98936,1.98898,1.98936,10000000.0
2007-09-05 21:22:00,1.98955,1.98972,1.98944,1.9895,10000000.0
2007-09-05 21:23:00,1.98957,1.98967,1.98941,1.98967,7000000.0
2007-09-05 21:24:00,1.98968,1.98968,1.98944,1.98944,11000000.0
2007-09-05 21:25:00,1.98958,1.98958,1.98917,1.98918,7000000.0
2007-09-05 21:26:00,1.98949,1.98954,1.98946,1.98949,7000000.0
2007-09-05 21:27:00,1.9897,1.9897,1.98915,1.98918,7000000.0
2007-09-05 21:28:00,1.98927,1.98928,1.98908,1.98921,7000000.0
2007-09-05 21:29:00,1.9892,1.98938,1.98918,1.98938,8000000.0
2007-09-05 21:30:00,1.98944,1.98949,1.98909,1.98911,8000000.0
2007-09-05 21:31:00,1.98887,1.98887,1.9887,1.98873,8000000.0
2007-09-05 21:32:00,1.9884,1.98859,1.98829,1.98829,7000000.0
2007-09-05 21:33:00,1.98812,1.98864,1.98812,1.98849,11000000.0
2007-09-05 21:34:00,1.98849,1.98871,1.98843,1.98871,11000000.0
2007-09-05 21:35:00,1.98882,1.98915,1.98876,1.98905,11000000.0
2007-09-05 21:36:00,1.98906,1.98909,1.98883,1.98899,8000000.0
2007-09-05 21:37:00,1.98894,1.98894,1.98833,1.98833,8000000.0
2007-09-05 21:38:00,1.98842,1.98842,1.98813,1.98841,8000000.0
2007-09-05 21:39:00,1.98843,1.98843,1.98817,1.98817,9000000.0
2007-09-05 21:40:00,1.98801,1.98815,1.98801,1.9881,7000000.0
2007-09-05 21:41:00,1.98819,1.98827,1.98798,1.98798,9000000.0
2007-09-05 21:42:00,1.98792,1.98792,1.98761,1.98764,7000000.0
2007-09-05 21:43:00,1.98769,1.98809,1.98769,1.9879,9000000.0
2007-09-05 21:44:00,1.98867,1.98877,1.98865,1.98877,8000000.0
2007-09-05 21:45:00,1.98779,1.98784,1.98761,1.98767,10000000.0
2007-09-05 21:46:00,1.98762,1.98762,1.98677,1.98677,8000000.0
2007-09-05 21:47:00,1.98601,1.98608,1.98584,1.98608,8000000.0
2007-09-05 21:48:00,1.98645,1.98664,1.98636,1.98664,8000000.0
2007-09-05 21:49:00,1.98646,1.98646,1.98612,1.98627,8000000.0
2007-09-05 21:50:00,1.98634,1.98634,1.98574,1.98596,8000000.0
2007-09-05 21:51:00,1.98583,1.98583,1.98533,1.98574,7000000.0
2007-09-05 21:52:00,1.98565,1.98576,1.98531,1.9856,7000000.0
2007-09-05 21:53:00,1.98586,1.98627,1.98586,1.98627,7000000.0
2007-09-05 21:54:00,1.9864,1.98682,1.98632,1.98682,7000000.0
2007-09-05 21:55:00,1.98699,1.98725,1.98693,1.98725,7000000.0
2007-09-05 21:56:00,1.98727,1.98794,1.98727,1.98794,8000000.0
2007-09-05 21:57:00,1.98801,1.98801,1.9877,1.9877,7000000.0
2007-09-05 21:58:00,1.98755,1.98772,1.98755,1.98769,7000000.0
2007-09-05 21:59:00,1.988,1.98854,1.988,1.98824,8000000.0
2007-09-05 22:00:00,1.98827,1.98862,1.98818,1.98862,10000000.0
2007-09-05 22:01:00,1.98867,1.98867,1.98814,1.98814,9000000.0
2007-09-05 22:02:00,1.98779,1.98779,1.98611,1.98611,8000000.0
2007-09-05 22:03:00,1.98641,1.98675,1.98639,1.98666,7000000.0
2007-09-05 22:04:00,1.98658,1.9869,1.98657,1.9869,8000000.0
2007-09-05 22:05:00,1.98679,1.98679,1.98586,1.98591,10000000.0
2007-09-05 22:06:00,1.98584,1.98587,1.98581,1.98583,7000000.0
2007-09-05 22:07:00,1.98597,1.98646,1.98597,1.98639,8000000.0
2007-09-05 22:08:00,1.98658,1.98658,1.98641,1.98641,8000000.0
2007-09-05 22:09:00,1.98651,1.98652,1.98609,1.98609,9000000.0
2007-09-05 22:10:00,1.98649,1.98666,1.98649,1.98658,8000000.0
2007-09-05 22:11:00,1.98694,1.98694,1.98615,1.98615,7000000.0
2007-09-05 22:12:00,1.98631,1.98665,1.98631,1.98665,8000000.0
2007-09-05 22:13:00,1.98689,1.98713,1.98689,1.98696,8000000.0
2007-09-05 22:14:00,1.98718,1.98764,1.98712,1.98757,11000000.0
2007-09-05 22:15:00,1.98753,1.98753,1.987,1.9874,8000000.0
2007-09-05 22:16:00,1.98715,1.98728,1.98692,1.98692,9000000.0
2007-09-05 22:17:00,1.98697,1.98726,1.98692,1.98726,7000000.0
2007-09-05 22:18:00,1.98752,1.98752,1.98722,1.98726,8000000.0
2007-09-05 22:19:00,1.98725,1.98725,1.98705,1.98718,8000000.0
2007-09-05 22:20:00,1.98783,1.98783,1.98755,1.98755,7000000.0
2007-09-05 22:21:00,1.98731,1.98753,1.98731,1.9875,9000000.0
2007-09-05 22:22:00,1.98771,1.98783,1.98771,1.98783,7000000.0
2007-09-05 22:23:00,1.98779,1.98816,1.98771,1.98816,9000000.0
2007-09-05 22:24:00,1.98792,1.98832,1.98792,1.98807,7000000.0
2007-09-05 22:25:00,1.98785,1.98785,1.98757,1.98783,8000000.0
2007-09-05 22:26:00,1.98776,1.98794,1.98776,1.9879,9000000.0
2007-09-05 22:27:00,1.98764,1.98768,1.9876,1.9876,6000000.0
2007-09-05 22:28:00,1.98765,1.98782,1.98756,1.98774,8000000.0
2007-09-05 22:29:00,1.98777,1.98798,1.98777,1.98798,9000000.0
2007-09-05 22:30:00,1.98835,1.9884,1.98822,1.98837,7000000.0
2007-09-05 22:31:00,1.9879,1.98807,1.9879,1.9879,9000000.0
2007-09-05 22:32:00,1.98787,1.98808,1.98777,1.98787,8000000.0
2007-09-05 22:33:00,1.98798,1.98807,1.98785,1.98807,7000000.0
2007-09-05 22:34:00,1.98809,1.98824,1.98809,1.98814,7000000.0
2007-09-05 22:35:00,1.98787,1.98801,1.98776,1.98776,8000000.0
2007-09-05 22:36:00,1.98783,1.9879,1.9878,1.9879,10000000.0
2007-09-05 22:37:00,1.98751,1.98757,1.98727,1.98727,7000000.0
2007-09-05 22:38:00,1.98718,1.98718,1.98696,1.98706,8000000.0
2007-09-05 22:39:00,1.98688,1.98706,1.98685,1.98692,10000000.0
2007-09-05 22:40:00,1.98705,1.98734,1.98705,1.98727,7000000.0
2007-09-05 22:41:00,1.98716,1.98716,1.98638,1.98639,8000000.0
2007-09-05 22:42:00,1.98624,1.98642,1.98612,1.98625,9000000.0
2007-09-05 22:43:00,1.98602,1.98608,1.98549,1.98549,9000000.0
2007-09-05 22:44:00,1.98482,1.9858,1.98479,1.98556,11000000.0
2007-09-05 22:45:00,1.98491,1.98555,1.9848,1.98555,11000000.0
2007-09-05 22:46:00,1.98549,1.98611,1.98549,1.98611,8000000.0
2007-09-05 22:47:00,1.98624,1.98639,1.98623,1.98634,11000000.0
2007-09-05 22:48:00,1.98694,1.98742,1.98664,1.98664,8000000.0
2007-09-05 22:49:00,1.98636,1.9865,1.98617,1.9865,7000000.0
2007-09-05 22:50:00,1.98635,1.98641,1.98617,1.98629,7000000.0
2007-09-05 22:51:00,1.98621,1.98639,1.98621,1.98636,10000000.0
2007-09-05 22:52:00,1.98628,1.98628,1.98581,1.98621,8000000.0
2007-09-05 22:53:00,1.98612,1.98612,1.9859,1.9859,7000000.0
2007-09-05 22:54:00,1.98621,1.98634,1.98617,1.98617,8000000.0
2007-09-05 22:55:00,1.98619,1.98619,1.98581,1.98581,7000000.0
2007-09-05 22:56:00,1.98611,1.98611,1.98589,1.98594,7000000.0
2007-09-05 22:57:00,1.98593,1.98602,1.98582,1.98596,7000000.0
2007-09-05 22:58:00,1.98595,1.98611,1.98593,1.98611,7000000.0
2007-09-05 22:59:00,1.98617,1.98661,1.98617,1.98641,7000000.0
2007-09-05 23:00:00,1.9862,1.9862,1.98605,1.9862,8000000.0
2007-09-05 23:01:00,1.98595,1.98595,1.98586,1.9859,8000000.0
2007-09-05 23:02:00,1.98589,1.98634,1.98589,1.98624,8000000.0
2007-09-05 23:03:00,1.98618,1.9864,1.98618,1.9864,7000000.0
2007-09-05 23:04:00,1.98634,1.9864,1.98627,1.9864,7000000.0
2007-09-05 23:05:00,1.98648,1.98665,1.98642,1.98665,7000000.0
2007-09-05 23:06:00,1.98658,1.98677,1.98625,1.98625,9000000.0
2007-09-05 23:07:00,1.98648,1.9866,1.98642,1.98642,10000000.0
2007-09-05 23:08:00,1.98628,1.98633,1.98615,1.98621,7000000.0
2007-09-05 23:09:00,1.98645,1.9866,1.9862,1.98657,9000000.0
2007-09-05 23:10:00,1.98618,1.98618,1.98579,1.98608,11000000.0
2007-09-05 23:11:00,1.98565,1.9857,1.98467,1.98467,7000000.0
2007-09-05 23:12:00,1.98452,1.98521,1.98452,1.98521,7000000.0
2007-09-05 23:13:00,1.98562,1.98594,1.98562,1.98594,7000000.0
2007-09-05 23:14:00,1.98592,1.98592,1.98566,1.98566,4000000.0
2007-09-05 23:15:00,1.98575,1.98598,1.98567,1.98598,9000000.0
2007-09-05 23:16:00,1.98562,1.9859,1.98551,1.98585,11000000.0
2007-09-05 23:17:00,1.98603,1.98622,1.98601,1.9861,7000000.0
2007-09-05 23:18:00,1.98621,1.98633,1.9862,1.98633,8000000.0
2007-09-05 23:19:00,1.98651,1.98654,1.98642,1.98654,9000000.0
2007-09-05 23:20:00,1.98588,1.98594,1.98549,1.98594,9000000.0
2007-09-05 23:21:00,1.98558,1.98558,1.98466,1.9847,9000000.0
2007-09-05 23:22:00,1.98492,1.98539,1.98491,1.98539,11000000.0
2007-09-05 23:23:00,1.98553,1.98572,1.98553,1.98569,8000000.0
2007-09-05 23:24:00,1.98597,1.98608,1.98553,1.98553,7000000.0
2007-09-05 23:25:00,1.98563,1.98584,1.98553,1.98584,7000000.0
2007-09-05 23:26:00,1.98572,1.98587,1.98572,1.98577,8000000.0
2007-09-05 23:27:00,1.98572,1.98586,1.9855,1.98575,9000000.0
2007-09-05 23:28:00,1.98597,1.98599,1.98573,1.98581,10000000.0
2007-09-05 23:29:00,1.98578,1.98589,1.98565,1.98579,9000000.0
2007-09-05 23:30:00,1.98567,1.98567,1.98535,1.98535,8000000.0
2007-09-05 23:31:00,1.98541,1.98541,1.98504,1.98514,7000000.0
2007-09-05 23:32:00,1.98503,1.98557,1.98503,1.98557,8000000.0
2007-09-05 23:33:00,1.98564,1.98565,1.98537,1.98537,7000000.0
2007-09-05 23:34:00,1.98492,1.98492,1.98371,1.98371,7000000.0
2007-09-05 23:35:00,1.98378,1.98378,1.9821,1.98222,9000000.0
2007-09-05 23:36:00,1.98336,1.98381,1.98336,1.98381,7000000.0
2007-09-05 23:37:00,1.98375,1.98389,1.98357,1.98389,9000000.0
2007-09-05 23:38:00,1.98355,1.98382,1.98355,1.98375,8000000.0
2007-09-05 23:39:00,1.98371,1.98371,1.98261,1.98261,10000000.0
2007-09-05 23:40:00,1.9828,1.98321,1.98271,1.98321,6000000.0
2007-09-05 23:41:00,1.98323,1.98325,1.98312,1.98318,8000000.0
2007-09-05 23:42:00,1.98337,1.9835,1.98336,1.98342,7000000.0
2007-09-05 23:43:00,1.98345,1.98352,1.9833,1.98352,7000000.0
2007-09-05 23:44:00,1.98335,1.98335,1.98285,1.98285,7000000.0
2007-09-05 23:45:00,1.98343,1.98343,1.98284,1.98284,7000000.0
2007-09-05 23:46:00,1.98269,1.98342,1.98269,1.98342,8000000.0
2007-09-05 23:47:00,1.98346,1.98346,1.98289,1.9833,8000000.0
2007-09-05 23:48:00,1.9839,1.9839,1.98375,1.98375,7000000.0
2007-09-05 23:49:00,1.98368,1.98368,1.98339,1.98358,10000000.0
2007-09-05 23:50:00,1.98362,1.984,1.9836,1.98398,8000000.0
2007-09-05 23:51:00,1.98421,1.98461,1.98421,1.98456,7000000.0
2007-09-05 23:52:00,1.98457,1.9847,1.98445,1.98469,11000000.0
2007-09-05 23:53:00,1.9849,1.98499,1.98482,1.98488,9000000.0
2007-09-05 23:54:00,1.9832,1.9851,1.9832,1.9851,9000000.0
2007-09-05 23:55:00,1.98477,1.98491,1.98453,1.98453,8000000.0
2007-09-05 23:56:00,1.98436,1.9845,1.98436,1.98446,8000000.0
2007-09-05 23:57:00,1.98458,1.98458,1.98419,1.98419,8000000.0
2007-09-05 23:58:00,1.98426,1.98426,1.98403,1.98403,7000000.0
2007-09-05 23:59:00,1.98398,1.98419,1.98388,1.98419,10000000.0
2007-09-06 00:00:00,1.98384,1.984,1.98366,1.984,7000000.0
2007-09-06 00:01:00,1.9841,1.98456,1.9841,1.98436,8000000.0
2007-09-06 00:02:00,1.98459,1.98477,1.98452,1.98452,8000000.0
2007-09-06 00:03:00,1.98459,1.98459,1.98436,1.98449,7000000.0
2007-09-06 00:04:00,1.98486,1.98494,1.98422,1.98422,7000000.0
2007-09-06 00:05:00,1.98452,1.98483,1.98452,1.98477,9000000.0
2007-09-06 00:06:00,1.98484,1.98503,1.98482,1.98487,10000000.0
2007-09-06 00:07:00,1.98491,1.98504,1.98477,1.98504,5000000.0
2007-09-06 00:08:00,1.98521,1.98532,1.98514,1.98532,9000000.0
2007-09-06 00:09:00,1.98514,1.98524,1.98507,1.98517,8000000.0
2007-09-06 00:10:00,1.98517,1.98525,1.9851,1.9851,8000000.0
2007-09-06 00:11:00,1.98477,1.98509,1.98433,1.98499,9000000.0
2007-09-06 00:12:00,1.98525,1.98554,1.98525,1.98552,7000000.0
2007-09-06 00:13:00,1.98553,1.98553,1.98542,1.98544,7000000.0
2007-09-06 00:14:00,1.98539,1.9855,1.98515,1.9855,8000000.0
2007-09-06 00:15:00,1.98545,1.98555,1.98535,1.98545,8000000.0
2007-09-06 00:16:00,1.98532,1.98546,1.98508,1.98508,7000000.0
2007-09-06 00:17:00,1.98501,1.98545,1.98501,1.98544,10000000.0
2007-09-06 00:18:00,1.98618,1.98618,1.98595,1.98597,10000000.0
2007-09-06 00:19:00,1.98602,1.98609,1.98574,1.98588,7000000.0
2007-09-06 00:20:00,1.98571,1.98587,1.98566,1.98566,8000000.0
2007-09-06 00:21:00,1.98542,1.98542,1.98455,1.98455,7000000.0
2007-09-06 00:22:00,1.98454,1.98519,1.98454,1.98456,9000000.0
2007-09-06 00:23:00,1.98458,1.98479,1.98454,1.98479,11000000.0
2007-09-06 00:24:00,1.9847,1.9847,1.98377,1.98377,10000000.0
2007-09-06 00:25:00,1.98374,1.98399,1.98374,1.98389,7000000.0
2007-09-06 00:26:00,1.98408,1.98419,1.98396,1.98396,7000000.0
2007-09-06 00:27:00,1.98409,1.98442,1.98409,1.98442,5000000.0
2007-09-06 00:28:00,1.98455,1.98455,1.98437,1.98437,9000000.0
2007-09-06 00:29:00,1.98448,1.98455,1.98431,1.98431,7000000.0
2007-09-06 00:30:00,1.98433,1.98433,1.98392,1.98406,11000000.0
2007-09-06 00:31:00,1.98407,1.98469,1.98407,1.98462,10000000.0
2007-09-06 00:32:00,1.98442,1.98476,1.98442,1.98475,8000000.0
2007-09-06 00:33:00,1.98478,1.9848,1.98442,1.98477,10000000.0
2007-09-06 00:34:00,1.98484,1.98515,1.98481,1.98515,8000000.0
2007-09-06 00:35:00,1.98503,1.98509,1.98307,1.98489,8000000.0
2007-09-06 00:36:00,1.98558,1.98589,1.98558,1.98582,7000000.0
2007-09-06 00:37:00,1.98577,1.98577,1.98563,1.98572,7000000.0
2007-09-06 00:38:00,1.98606,1.98606,1.98549,1.98588,7000000.0
2007-09-06 00:39:00,1.98578,1.98581,1.98569,1.98569,7000000.0
2007-09-06 00:40:00,1.98553,1.98575,1.98553,1.98575,7000000.0
2007-09-06 00:41:00,1.98594,1.98613,1.98573,1.98573,10000000.0
2007-09-06 00:42:00,1.98582,1.98606,1.98534,1.98603,11000000.0
2007-09-06 00:43:00,1.98612,1.98626,1.98581,1.98589,7000000.0
2007-09-06 00:44:00,1.98573,1.98573,1.98494,1.98494,7000000.0
2007-09-06 00:45:00,1.9851,1.98514,1.98501,1.98511,11000000.0
2007-09-06 00:46:00,1.98465,1.98487,1.98388,1.98388,11000000.0
2007-09-06 00:47:00,1.98311,1.98367,1.98311,1.9835,7000000.0
2007-09-06 00:48:00,1.98361,1.98401,1.98361,1.98401,10000000.0
2007-09-06 00:49:00,1.98407,1.98418,1.98407,1.98409,7000000.0
2007-09-06 00:50:00,1.98402,1.98413,1.98402,1.98413,8000000.0
2007-09-06 00:52:00,1.98428,1.98432,1.98424,1.98426,8000000.0
2007-09-06 00:54:00,1.98426,1.98426,1.98392,1.98392,8000000.0
2007-09-06 00:55:00,1.98401,1.98427,1.98376,1.98394,7000000.0
2007-09-06 00:56:00,1.98404,1.98419,1.98404,1.98406,7000000.0
2007-09-06 00:57:00,1.98425,1.98425,1.98397,1.98409,6000000.0
2007-09-06 00:58:00,1.98407,1.98407,1.98372,1.98379,8000000.0
2007-09-06 00:59:00,1.98354,1.98354,1.98266,1.98266,8000000.0
2007-09-06 01:00:00,1.98281,1.98281,1.98245,1.98267,9000000.0
2007-09-06 01:01:00,1.98276,1.98288,1.98274,1.9828,9000000.0
2007-09-06 01:02:00,1.98288,1.98315,1.98288,1.98315,8000000.0
2007-09-06 01:03:00,1.98296,1.98296,1.9828,1.98293,7000000.0
2007-09-06 01:04:00,1.98312,1.98329,1.98293,1.98293,8000000.0
2007-09-06 01:05:00,1.98295,1.98304,1.9829,1.98304,8000000.0
2007-09-06 01:06:00,1.98309,1.98323,1.98309,1.9832,8000000.0
2007-09-06 01:07:00,1.98362,1.98379,1.98355,1.98379,10000000.0
2007-09-06 01:08:00,1.98404,1.98404,1.98369,1.984,8000000.0
2007-09-06 01:09:00,1.98394,1.98394,1.98363,1.98363,7000000.0
2007-09-06 01:10:00,1.98354,1.98378,1.98351,1.98352,11000000.0
2007-09-06 01:11:00,1.98362,1.98387,1.98362,1.98387,8000000.0
2007-09-06 01:12:00,1.98387,1.98409,1.98386,1.98399,11000000.0
2007-09-06 01:13:00,1.98387,1.98394,1.98378,1.98378,7000000.0
2007-09-06 01:14:00,1.98396,1.98435,1.98396,1.9843,8000000.0
2007-09-06 01:15:00,1.98434,1.98455,1.98425,1.98452,10000000.0
2007-09-06 01:16:00,1.98489,1.98629,1.98489,1.98629,9000000.0
2007-09-06 01:17:00,1.98651,1.98651,1.98602,1.98607,7000000.0
2007-09-06 01:18:00,1.98596,1.98624,1.98596,1.98624,8000000.0
2007-09-06 01:19:00,1.9861,1.98618,1.98606,1.98618,7000000.0
2007-09-06 01:20:00,1.98635,1.98685,1.98635,1.98679,8000000.0
2007-09-06 01:21:00,1.98697,1.98719,1.98681,1.98719,7000000.0
2007-09-06 01:22:00,1.98762,1.98834,1.98762,1.98834,7000000.0
2007-09-06 01:23:00,1.98799,1.9882,1.98783,1.98783,7000000.0
2007-09-06 01:24:00,1.98808,1.98847,1.98808,1.98822,11000000.0
2007-09-06 01:25:00,1.98841,1.98877,1.98839,1.98877,7000000.0
2007-09-06 01:26:00,1.98891,1.98891,1.98849,1.98849,8000000.0
2007-09-06 01:27:00,1.98862,1.98918,1.98862,1.98908,8000000.0
2007-09-06 01:28:00,1.98911,1.98917,1.98905,1.98917,8000000.0
2007-09-06 01:29:00,1.9892,1.9892,1.98892,1.98893,5000000.0
2007-09-06 01:30:00,1.98912,1.98914,1.98887,1.98914,7000000.0
2007-09-06 01:31:00,1.98894,1.98897,1.98851,1.98851,5000000.0
2007-09-06 01:32:00,1.98842,1.98915,1.98842,1.98915,9000000.0
2007-09-06 01:33:00,1.98935,1.98958,1.98935,1.98958,8000000.0
2007-09-06 01:34:00,1.98941,1.98941,1.98808,1.98808,11000000.0
2007-09-06 01:35:00,1.98816,1.98819,1.98794,1.98819,11000000.0
2007-09-06 01:36:00,1.98828,1.98866,1.98813,1.98866,10000000.0
2007-09-06 01:37:00,1.98868,1.98882,1.98845,1.98882,8000000.0
2007-09-06 01:38:00,1.98943,1.9895,1.98889,1.98905,7000000.0
2007-09-06 01:39:00,1.98949,1.98968,1.98949,1.98968,6000000.0
2007-09-06 01:40:00,1.98955,1.98955,1.98847,1.98847,11000000.0
2007-09-06 01:41:00,1.98791,1.9886,1.98791,1.98856,7000000.0
2007-09-06 01:42:00,1.98884,1.98884,1.98845,1.98845,9000000.0
2007-09-06 01:43:00,1.98835,1.98853,1.98835,1.98853,8000000.0
2007-09-06 01:44:00,1.98855,1.98855,1.98822,1.98824,8000000.0
2007-09-06 01:45:00,1.9884,1.98872,1.9884,1.98855,9000000.0
2007-09-06 01:46:00,1.98872,1.98889,1.98872,1.98889,7000000.0
2007-09-06 01:47:00,1.98895,1.98928,1.98895,1.98925,8000000.0
2007-09-06 01:48:00,1.9894,1.99003,1.9894,1.99003,8000000.0
2007-09-06 01:49:00,1.98984,1.99054,1.98984,1.99054,9000000.0
2007-09-06 01:50:00,1.99077,1.9909,1.9906,1.99074,7000000.0
2007-09-06 01:51:00,1.99161,1.9941,1.9916,1.9941,8000000.0
2007-09-06 01:52:00,1.99482,1.99484,1.99337,1.99337,8000000.0
2007-09-06 01:53:00,1.99338,1.994,1.99338,1.99398,10000000.0
2007-09-06 01:54:00,1.99424,1.99424,1.99325,1.99325,10000000.0
2007-09-06 01:55:00,1.99304,1.99329,1.99304,1.99314,8000000.0
2007-09-06 01:56:00,1.99326,1.99326,1.99072,1.99135,10000000.0
2007-09-06 01:57:00,1.99146,1.99213,1.99146,1.99213,5000000.0
2007-09-06 01:58:00,1.99203,1.99213,1.99176,1.99176,8000000.0
2007-09-06 01:59:00,1.99184,1.99184,1.99146,1.99146,10000000.0
2007-09-06 02:00:00,1.9915,1.9915,1.99095,1.99095,5000000.0
2007-09-06 02:01:00,1.99081,1.99127,1.99081,1.99127,10000000.0
2007-09-06 02:02:00,1.99138,1.99171,1.99138,1.99171,13000000.0
2007-09-06 02:03:00,1.99133,1.99148,1.99075,1.99075,17000000.0
2007-09-06 02:04:00,1.99028,1.99093,1.99022,1.99093,12000000.0
2007-09-06 02:05:00,1.99133,1.99133,1.99111,1.99111,9000000.0
2007-09-06 02:06:00,1.99103,1.99103,1.99091,1.99091,7000000.0
2007-09-06 02:07:00,1.99063,1.99086,1.99063,1.99084,13000000.0
2007-09-06 02:08:00,1.99094,1.99134,1.99078,1.99131,16000000.0
2007-09-06 02:09:00,1.99195,1.99198,1.99192,1.99198,10000000.0
2007-09-06 02:10:00,1.9919,1.99191,1.99167,1.99169,8000000.0
2007-09-06 02:11:00,1.99106,1.99116,1.99094,1.99116,7000000.0
2007-09-06 02:12:00,1.99073,1.99073,1.9897,1.9897,14000000.0
2007-09-06 02:13:00,1.98985,1.99019,1.98985,1.98997,7000000.0
2007-09-06 02:14:00,1.98987,1.98987,1.98946,1.98946,7000000.0
2007-09-06 02:15:00,1.98938,1.98952,1.98938,1.98952,7000000.0
2007-09-06 02:16:00,1.98991,1.99008,1.98989,1.98998,8000000.0
2007-09-06 02:17:00,1.98947,1.98947,1.98913,1.98945,7000000.0
2007-09-06 02:18:00,1.98955,1.98963,1.98936,1.98942,11000000.0
2007-09-06 02:19:00,1.98922,1.98996,1.9892,1.98996,7000000.0
2007-09-06 02:20:00,1.98956,1.98956,1.98902,1.98906,12000000.0
2007-09-06 02:21:00,1.98894,1.98894,1.98837,1.98837,12000000.0
2007-09-06 02:22:00,1.98803,1.98818,1.98794,1.98806,7000000.0
2007-09-06 02:23:00,1.98805,1.98876,1.98805,1.98866,9000000.0
2007-09-06 02:24:00,1.98882,1.98953,1.98873,1.98953,8000000.0
2007-09-06 02:25:00,1.98906,1.9893,1.98888,1.98888,16000000.0
2007-09-06 02:26:00,1.98876,1.98882,1.98876,1.98879,20000000.0
2007-09-06 02:27:00,1.98919,1.98944,1.98919,1.98944,18000000.0
2007-09-06 02:28:00,1.98947,1.98948,1.98917,1.98918,7000000.0
2007-09-06 02:29:00,1.98946,1.9896,1.98939,1.98958,10000000.0
2007-09-06 02:30:00,1.98989,1.99033,1.98988,1.99033,10000000.0
2007-09-06 02:31:00,1.99037,1.99092,1.99037,1.99042,9000000.0
2007-09-06 02:32:00,1.99046,1.99046,1.99032,1.99032,15000000.0
2007-09-06 02:33:00,1.99017,1.99017,1.98971,1.98971,14000000.0
2007-09-06 02:34:00,1.98948,1.98948,1.98863,1.98863,9000000.0
2007-09-06 02:35:00,1.98871,1.98933,1.98871,1.98933,7000000.0
2007-09-06 02:36:00,1.98967,1.98967,1.98898,1.98924,8000000.0
2007-09-06 02:37:00,1.98977,1.98977,1.98886,1.98886,7000000.0
2007-09-06 02:38:00,1.98903,1.98941,1.98903,1.98935,7000000.0
2007-09-06 02:39:00,1.98928,1.98958,1.98908,1.98958,13000000.0
2007-09-06 02:40:00,1.98959,1.98996,1.98959,1.98973,11000000.0
2007-09-06 02:41:00,1.9895,1.9895,1.98896,1.98921,10000000.0
2007-09-06 02:42:00,1.98886,1.9891,1.98866,1.98866,11000000.0
2007-09-06 02:43:00,1.98858,1.98858,1.98842,1.98857,8000000.0
2007-09-06 02:44:00,1.98889,1.98969,1.98889,1.98969,10000000.0
2007-09-06 02:45:00,1.98975,1.98975,1.98917,1.98965,10000000.0
2007-09-06 02:46:00,1.98949,1.98949,1.98871,1.98871,8000000.0
2007-09-06 02:47:00,1.98869,1.98886,1.98869,1.98871,8000000.0
2007-09-06 02:48:00,1.98877,1.98905,1.98867,1.98905,11000000.0
2007-09-06 02:49:00,1.98905,1.98905,1.98859,1.98859,10000000.0
2007-09-06 02:50:00,1.98857,1.98872,1.98847,1.98872,8000000.0
2007-09-06 02:51:00,1.98858,1.98885,1.98842,1.98849,10000000.0
2007-09-06 02:52:00,1.98846,1.98852,1.98824,1.98824,11000000.0
2007-09-06 02:53:00,1.98828,1.98828,1.98809,1.98818,8000000.0
2007-09-06 02:54:00,1.9881,1.98824,1.98807,1.98824,7000000.0
2007-09-06 02:55:00,1.9884,1.98909,1.9884,1.98909,8000000.0
2007-09-06 02:56:00,1.9886,1.98884,1.98849,1.98884,7000000.0
2007-09-06 02:57:00,1.98871,1.98898,1.98859,1.98884,8000000.0
2007-09-06 02:58:00,1.98864,1.98923,1.98864,1.98878,12000000.0
2007-09-06 02:59:00,1.98895,1.98918,1.98895,1.98896,19000000.0
2007-09-06 03:00:00,1.98891,1.98898,1.98886,1.98898,7000000.0
2007-09-06 03:01:00,1.98902,1.98902,1.98885,1.98896,10000000.0
2007-09-06 03:02:00,1.98887,1.98926,1.98887,1.98926,8000000.0
2007-09-06 03:03:00,1.98918,1.98918,1.9886,1.98876,11000000.0
2007-09-06 03:04:00,1.9895,1.98976,1.98909,1.98909,7000000.0
2007-09-06 03:05:00,1.98883,1.98883,1.98827,1.98851,10000000.0
2007-09-06 03:06:00,1.98856,1.98898,1.98852,1.98867,11000000.0
2007-09-06 03:07:00,1.98856,1.98884,1.98856,1.98883,7000000.0
2007-09-06 03:08:00,1.98881,1.98897,1.98877,1.98897,8000000.0
2007-09-06 03:09:00,1.98895,1.98911,1.98895,1.98911,10000000.0
2007-09-06 03:10:00,1.98917,1.98917,1.98894,1.98915,10000000.0
2007-09-06 03:11:00,1.98961,1.9898,1.9896,1.9896,8000000.0
2007-09-06 03:12:00,1.98946,1.98948,1.98943,1.98946,7000000.0
2007-09-06 03:13:00,1.98944,1.98947,1.98937,1.98944,10000000.0
2007-09-06 03:14:00,1.98917,1.98921,1.98894,1.98894,4000000.0
2007-09-06 03:15:00,1.98866,1.98874,1.98817,1.98859,11000000.0
2007-09-06 03:16:00,1.98857,1.98873,1.98857,1.98864,7000000.0
2007-09-06 03:17:00,1.98857,1.98857,1.98816,1.98819,8000000.0
2007-09-06 03:18:00,1.98798,1.98809,1.98783,1.98809,8000000.0
2007-09-06 03:19:00,1.98843,1.98875,1.98829,1.98865,7000000.0
2007-09-06 03:20:00,1.98895,1.98895,1.98799,1.98799,7000000.0
2007-09-06 03:21:00,1.98786,1.98807,1.98779,1.98784,7000000.0
2007-09-06 03:22:00,1.98779,1.98779,1.98779,1.98779,2000000.0
2007-09-06 03:23:00,1.98752,1.98777,1.9875,1.9875,9000000.0
2007-09-06 03:24:00,1.9875,1.98782,1.9875,1.98782,7000000.0
2007-09-06 03:25:00,1.98792,1.98816,1.9879,1.98816,23000000.0
2007-09-06 03:26:00,1.988,1.988,1.98789,1.98789,2000000.0
2007-09-06 03:27:00,1.98765,1.98765,1.98722,1.98722,7000000.0
2007-09-06 03:28:00,1.98741,1.98741,1.98715,1.98715,7000000.0
2007-09-06 03:29:00,1.98719,1.98732,1.9871,1.98714,7000000.0
2007-09-06 03:30:00,1.98608,1.98608,1.98463,1.98463,5000000.0
2007-09-06 03:31:00,1.9835,1.98389,1.98309,1.98389,8000000.0
2007-09-06 03:32:00,1.98476,1.98587,1.98476,1.98587,10000000.0
2007-09-06 03:33:00,1.98602,1.98602,1.98554,1.98583,7000000.0
2007-09-06 03:34:00,1.98495,1.98495,1.98453,1.98455,11000000.0
2007-09-06 03:35:00,1.98375,1.98375,1.98312,1.98349,8000000.0
2007-09-06 03:36:00,1.98364,1.98365,1.98342,1.98365,7000000.0
2007-09-06 03:37:00,1.9841,1.98464,1.9841,1.98454,8000000.0
2007-09-06 03:38:00,1.98529,1.9855,1.98529,1.9855,8000000.0
2007-09-06 03:39:00,1.98566,1.98665,1.98529,1.98665,9000000.0
2007-09-06 03:40:00,1.98722,1.98722,1.98661,1.98661,11000000.0
2007-09-06 03:41:00,1.98622,1.98632,1.98589,1.98632,8000000.0
2007-09-06 03:42:00,1.98645,1.98672,1.98645,1.98663,7000000.0
2007-09-06 03:43:00,1.9868,1.98696,1.98679,1.98692,9000000.0
2007-09-06 03:44:00,1.98725,1.98741,1.98703,1.98705,7000000.0
2007-09-06 03:45:00,1.9867,1.98683,1.98656,1.98656,7000000.0
2007-09-06 03:46:00,1.98667,1.98692,1.98665,1.98683,8000000.0
2007-09-06 03:47:00,1.98647,1.98693,1.98647,1.98686,9000000.0
2007-09-06 03:48:00,1.98681,1.98695,1.9867,1.98689,11000000.0
2007-09-06 03:49:00,1.98681,1.98687,1.98677,1.98679,23000000.0
2007-09-06 03:50:00,1.98692,1.98712,1.98688,1.98688,9000000.0
2007-09-06 03:51:00,1.9864,1.9864,1.98606,1.98606,8000000.0
2007-09-06 03:52:00,1.98604,1.98618,1.98589,1.98594,9000000.0
2007-09-06 03:53:00,1.98552,1.98576,1.98552,1.98576,8000000.0
2007-09-06 03:54:00,1.98541,1.98559,1.98518,1.98535,9000000.0
2007-09-06 03:55:00,1.98508,1.98551,1.98508,1.98536,10000000.0
2007-09-06 03:56:00,1.98522,1.98545,1.98522,1.98543,12000000.0
2007-09-06 03:57:00,1.98535,1.98535,1.98428,1.98428,9000000.0
2007-09-06 03:58:00,1.98361,1.98388,1.98354,1.98388,8000000.0
2007-09-06 03:59:00,1.98368,1.98395,1.98334,1.98395,7000000.0
2007-09-06 04:00:00,1.98423,1.98439,1.98407,1.98439,18000000.0
2007-09-06 04:01:00,1.98417,1.98431,1.98417,1.98427,8000000.0
2007-09-06 04:02:00,1.98427,1.98427,1.98393,1.98393,5000000.0
2007-09-06 04:03:00,1.98372,1.98387,1.98334,1.98334,12000000.0
2007-09-06 04:04:00,1.98332,1.98362,1.98331,1.98362,9000000.0
2007-09-06 04:05:00,1.98354,1.98393,1.98339,1.98343,7000000.0
2007-09-06 04:06:00,1.98296,1.98296,1.98234,1.98242,10000000.0
2007-09-06 04:07:00,1.98262,1.98262,1.98234,1.98248,7000000.0
2007-09-06 04:08:00,1.98259,1.98268,1.98259,1.98268,10000000.0
2007-09-06 04:09:00,1.98295,1.9836,1.98295,1.98348,8000000.0
2007-09-06 04:10:00,1.98349,1.98383,1.98344,1.98378,9000000.0
2007-09-06 04:11:00,1.98377,1.98378,1.9834,1.9834,8000000.0
2007-09-06 04:12:00,1.98297,1.98336,1.98297,1.98324,11000000.0
2007-09-06 04:13:00,1.98349,1.98351,1.98332,1.98351,8000000.0
2007-09-06 04:14:00,1.98363,1.9837,1.98363,1.98366,7000000.0
2007-09-06 04:15:00,1.98363,1.98367,1.98347,1.98362,8000000.0
2007-09-06 04:16:00,1.98376,1.98377,1.98358,1.98365,7000000.0
2007-09-06 04:17:00,1.98331,1.98331,1.98239,1.98239,19000000.0
2007-09-06 04:18:00,1.9822,1.9822,1.98199,1.98201,8000000.0
2007-09-06 04:19:00,1.98196,1.98218,1.98181,1.98181,21000000.0
2007-09-06 04:20:00,1.98142,1.98142,1.98061,1.98064,11000000.0
2007-09-06 04:21:00,1.98045,1.98061,1.98042,1.98056,8000000.0
2007-09-06 04:22:00,1.9806,1.9806,1.98042,1.98042,8000000.0
2007-09-06 04:23:00,1.98062,1.98066,1.98047,1.98057,9000000.0
2007-09-06 04:24:00,1.98038,1.98046,1.98002,1.98002,12000000.0
2007-09-06 04:25:00,1.97966,1.97993,1.97953,1.97993,9000000.0
2007-09-06 04:26:00,1.97993,1.97993,1.97972,1.97972,8000000.0
2007-09-06 04:27:00,1.97954,1.98015,1.97954,1.98015,9000000.0
2007-09-06 04:28:00,1.97999,1.98016,1.97992,1.97995,14000000.0
2007-09-06 04:29:00,1.97957,1.97961,1.97955,1.97959,16000000.0
2007-09-06 04:30:00,1.97961,1.97961,1.97922,1.97922,25000000.0
2007-09-06 04:31:00,1.97912,1.97951,1.97912,1.97943,8000000.0
2007-09-06 04:32:00,1.97959,1.98005,1.97959,1.98005,8000000.0
2007-09-06 04:33:00,1.98044,1.98109,1.98044,1.98109,5000000.0
2007-09-06 04:34:00,1.9809,1.9809,1.98061,1.98061,10000000.0
2007-09-06 04:35:00,1.98093,1.98154,1.98093,1.98154,9000000.0
2007-09-06 04:36:00,1.98155,1.98166,1.98134,1.98166,7000000.0
2007-09-06 04:37:00,1.98158,1.98164,1.98142,1.9815,7000000.0
2007-09-06 04:38:00,1.98188,1.98188,1.98167,1.98167,3000000.0
2007-09-06 04:39:00,1.98197,1.98206,1.98181,1.98197,8000000.0
2007-09-06 04:40:00,1.98255,1.98413,1.98255,1.98413,9000000.0
2007-09-06 04:41:00,1.9843,1.98457,1.98421,1.98421,9000000.0
2007-09-06 04:42:00,1.98354,1.98354,1.98275,1.98336,11000000.0
2007-09-06 04:43:00,1.98354,1.98404,1.98354,1.98404,9000000.0
2007-09-06 04:44:00,1.98388,1.98407,1.98388,1.98389,8000000.0
2007-09-06 04:45:00,1.98408,1.98408,1.98322,1.98322,9000000.0
2007-09-06 04:46:00,1.98299,1.98346,1.98299,1.98346,7000000.0
2007-09-06 04:47:00,1.98333,1.98349,1.98332,1.98335,8000000.0
2007-09-06 04:48:00,1.98314,1.98326,1.98294,1.98326,8000000.0
2007-09-06 04:49:00,1.98219,1.98223,1.98172,1.98223,8000000.0
2007-09-06 04:50:00,1.9822,1.98222,1.98203,1.98203,7000000.0
2007-09-06 04:51:00,1.98208,1.98218,1.98205,1.98218,15000000.0
2007-09-06 04:52:00,1.98216,1.98227,1.98213,1.98224,8000000.0
2007-09-06 04:53:00,1.9819,1.98211,1.9819,1.98211,8000000.0
2007-09-06 04:54:00,1.98174,1.98189,1.98149,1.98149,11000000.0
2007-09-06 04:55:00,1.98147,1.98174,1.98139,1.98139,9000000.0
2007-09-06 04:56:00,1.98127,1.98134,1.98117,1.98117,12000000.0
2007-09-06 04:57:00,1.98117,1.98117,1.98099,1.98102,7000000.0
2007-09-06 04:58:00,1.98088,1.98088,1.98038,1.98038,9000000.0
2007-09-06 04:59:00,1.98028,1.98035,1.98024,1.98024,12000000.0
2007-09-06 05:00:00,1.98012,1.98059,1.98012,1.98038,9000000.0
2007-09-06 05:01:00,1.97949,1.98029,1.97949,1.98029,7000000.0
2007-09-06 05:02:00,1.98002,1.98002,1.97985,1.97995,7000000.0
2007-09-06 05:03:00,1.97986,1.97986,1.97965,1.97966,8000000.0
2007-09-06 05:04:00,1.97951,1.97951,1.97899,1.97942,7000000.0
2007-09-06 05:05:00,1.97971,1.97985,1.97957,1.97985,7000000.0
2007-09-06 05:06:00,1.97979,1.97979,1.97964,1.97975,8000000.0
2007-09-06 05:07:00,1.97986,1.98007,1.97986,1.98007,10000000.0
2007-09-06 05:08:00,1.98017,1.98043,1.98017,1.98021,10000000.0
2007-09-06 05:09:00,1.98009,1.98024,1.97988,1.98024,16000000.0
2007-09-06 05:10:00,1.98046,1.98049,1.98034,1.98049,12000000.0
2007-09-06 05:11:00,1.98019,1.98022,1.98004,1.98004,11000000.0
2007-09-06 05:12:00,1.98025,1.9803,1.98015,1.98022,16000000.0
2007-09-06 05:13:00,1.98026,1.98065,1.98026,1.9804,9000000.0
2007-09-06 05:14:00,1.98038,1.98056,1.98038,1.98051,12000000.0
2007-09-06 05:15:00,1.98111,1.98117,1.98092,1.981,8000000.0
2007-09-06 05:16:00,1.98114,1.98159,1.98114,1.98153,11000000.0
2007-09-06 05:17:00,1.98164,1.98168,1.98148,1.98148,9000000.0
2007-09-06 05:18:00,1.98151,1.98162,1.98078,1.98078,16000000.0
2007-09-06 05:19:00,1.98096,1.98096,1.98055,1.98078,9000000.0
2007-09-06 05:20:00,1.98081,1.98096,1.98065,1.98065,11000000.0
2007-09-06 05:21:00,1.98034,1.98034,1.98012,1.98024,6000000.0
2007-09-06 05:22:00,1.9802,1.9802,1.98003,1.98003,28000000.0
2007-09-06 05:23:00,1.97997,1.98002,1.9799,1.97999,7000000.0
2007-09-06 05:24:00,1.97995,1.97997,1.97983,1.97994,27000000.0
2007-09-06 05:25:00,1.97989,1.97989,1.97952,1.97956,47000000.0
2007-09-06 05:26:00,1.97977,1.97981,1.97949,1.97949,38000000.0
2007-09-06 05:27:00,1.97944,1.97944,1.97857,1.97857,7000000.0
2007-09-06 05:28:00,1.97846,1.97846,1.97822,1.97825,22000000.0
2007-09-06 05:29:00,1.97831,1.97849,1.97831,1.97833,11000000.0
2007-09-06 05:30:00,1.97871,1.97871,1.97862,1.97862,7000000.0
2007-09-06 05:31:00,1.9787,1.9787,1.97843,1.9786,8000000.0
2007-09-06 05:32:00,1.97883,1.97895,1.97873,1.97894,10000000.0
2007-09-06 05:33:00,1.97906,1.97906,1.97874,1.97885,10000000.0
2007-09-06 05:34:00,1.97871,1.97886,1.97849,1.97849,8000000.0
2007-09-06 05:35:00,1.97834,1.97851,1.97834,1.97847,10000000.0
2007-09-06 05:36:00,1.97925,1.97988,1.97917,1.97917,15000000.0
2007-09-06 05:37:00,1.9792,1.97944,1.9789,1.97944,11000000.0
2007-09-06 05:38:00,1.98002,1.98008,1.97988,1.98008,11000000.0
2007-09-06 05:39:00,1.9803,1.98043,1.98005,1.98043,7000000.0
2007-09-06 05:40:00,1.98099,1.98116,1.98082,1.98116,9000000.0
2007-09-06 05:41:00,1.98051,1.98051,1.98027,1.98027,9000000.0
2007-09-06 05:42:00,1.98027,1.98027,1.98019,1.98021,16000000.0
2007-09-06 05:43:00,1.98037,1.98052,1.98037,1.98048,8000000.0
2007-09-06 05:44:00,1.98043,1.98052,1.98013,1.98013,9000000.0
2007-09-06 05:45:00,1.98005,1.9802,1.98001,1.9802,13000000.0
2007-09-06 05:46:00,1.98029,1.98034,1.98028,1.98028,10000000.0
2007-09-06 05:47:00,1.9803,1.9803,1.9801,1.9801,15000000.0
2007-09-06 05:48:00,1.97991,1.97991,1.97961,1.97976,5000000.0
2007-09-06 05:49:00,1.9802,1.98022,1.98004,1.98017,8000000.0
2007-09-06 05:50:00,1.98007,1.98026,1.97999,1.97999,13000000.0
2007-09-06 05:51:00,1.97998,1.98002,1.9799,1.98,30000000.0
2007-09-06 05:52:00,1.9801,1.98022,1.98006,1.98008,15000000.0
2007-09-06 05:53:00,1.98019,1.98032,1.98,1.98032,8000000.0
2007-09-06 05:54:00,1.9803,1.98045,1.98026,1.98026,16000000.0
2007-09-06 05:55:00,1.98011,1.98035,1.98011,1.9803,11000000.0
2007-09-06 05:56:00,1.9804,1.9804,1.98024,1.98024,2000000.0
2007-09-06 05:57:00,1.98008,1.98009,1.98002,1.98002,11000000.0
2007-09-06 05:58:00,1.98017,1.98017,1.98002,1.98008,6000000.0
2007-09-06 05:59:00,1.98006,1.98015,1.98003,1.98008,12000000.0
2007-09-06 06:00:00,1.97969,1.98005,1.97969,1.97987,25000000.0
2007-09-06 06:01:00,1.9795,1.97968,1.97949,1.97961,16000000.0
2007-09-06 06:02:00,1.97955,1.97974,1.97929,1.97929,13000000.0
2007-09-06 06:03:00,1.97921,1.9795,1.97921,1.9795,7000000.0
2007-09-06 06:04:00,1.97896,1.97896,1.97813,1.97867,11000000.0
2007-09-06 06:05:00,1.97976,1.97983,1.97957,1.97971,9000000.0
2007-09-06 06:06:00,1.97954,1.97988,1.97954,1.97984,8000000.0
2007-09-06 06:07:00,1.97998,1.98012,1.97995,1.98012,10000000.0
2007-09-06 06:08:00,1.98019,1.98019,1.98,1.98,8000000.0
2007-09-06 06:09:00,1.97993,1.98014,1.97993,1.98014,10000000.0
2007-09-06 06:10:00,1.97994,1.98003,1.97993,1.98003,8000000.0
2007-09-06 06:11:00,1.97967,1.97994,1.97967,1.9799,7000000.0
2007-09-06 06:12:00,1.98004,1.98009,1.97989,1.97989,10000000.0
2007-09-06 06:13:00,1.98003,1.98015,1.98002,1.98015,15000000.0
2007-09-06 06:14:00,1.98031,1.98054,1.98031,1.98048,7000000.0
2007-09-06 06:15:00,1.98066,1.98081,1.98047,1.98061,18000000.0
2007-09-06 06:16:00,1.98058,1.9806,1.98044,1.98044,11000000.0
2007-09-06 06:17:00,1.98027,1.98028,1.9801,1.98028,7000000.0
2007-09-06 06:18:00,1.98033,1.98033,1.98006,1.98032,7000000.0
2007-09-06 06:19:00,1.98068,1.98069,1.98032,1.98034,12000000.0
2007-09-06 06:20:00,1.98039,1.98048,1.98033,1.9804,18000000.0
2007-09-06 06:21:00,1.98029,1.98054,1.98021,1.98029,26000000.0
2007-09-06 06:22:00,1.98052,1.98056,1.98028,1.98054,11000000.0
2007-09-06 06:23:00,1.9809,1.98095,1.98052,1.98053,11000000.0
2007-09-06 06:24:00,1.98142,1.98142,1.98029,1.98078,11000000.0
2007-09-06 06:25:00,1.98039,1.98039,1.97947,1.97947,10000000.0
2007-09-06 06:26:00,1.97981,1.97997,1.97964,1.97964,7000000.0
2007-09-06 06:27:00,1.97953,1.97953,1.97875,1.97893,8000000.0
2007-09-06 06:28:00,1.97925,1.97949,1.97925,1.97946,7000000.0
2007-09-06 06:29:00,1.97949,1.97949,1.97926,1.97926,9000000.0
2007-09-06 06:30:00,1.97926,1.97937,1.97923,1.97929,8000000.0
2007-09-06 06:31:00,1.97916,1.97916,1.97849,1.97849,20000000.0
2007-09-06 06:32:00,1.97843,1.9786,1.97833,1.9786,31000000.0
2007-09-06 06:33:00,1.97895,1.97899,1.97872,1.97899,17000000.0
2007-09-06 06:34:00,1.97898,1.97909,1.97898,1.97905,9000000.0
2007-09-06 06:35:00,1.97914,1.97914,1.97893,1.97893,8000000.0
2007-09-06 06:36:00,1.97849,1.97872,1.97843,1.97852,10000000.0
2007-09-06 06:37:00,1.97804,1.97804,1.9778,1.9778,7000000.0
2007-09-06 06:38:00,1.97774,1.97774,1.97742,1.9775,8000000.0
2007-09-06 06:39:00,1.97747,1.97747,1.97727,1.97727,12000000.0
2007-09-06 06:40:00,1.97748,1.97748,1.97731,1.97747,8000000.0
2007-09-06 06:41:00,1.9778,1.97792,1.97775,1.97788,7000000.0
2007-09-06 06:42:00,1.97775,1.97775,1.97748,1.97766,7000000.0
2007-09-06 06:43:00,1.97728,1.97728,1.97714,1.97714,9000000.0
2007-09-06 06:44:00,1.97693,1.97693,1.97641,1.97643,11000000.0
2007-09-06 06:45:00,1.97592,1.97592,1.9755,1.97566,8000000.0
2007-09-06 06:46:00,1.97587,1.97587,1.97558,1.97574,8000000.0
2007-09-06 06:47:00,1.97575,1.97575,1.97385,1.97568,10000000.0
2007-09-06 06:48:00,1.97557,1.97557,1.97542,1.97545,8000000.0
2007-09-06 06:49:00,1.97517,1.97517,1.975,1.975,5000000.0
2007-09-06 06:50:00,1.97489,1.97524,1.97489,1.97524,9000000.0
2007-09-06 06:51:00,1.97643,1.97655,1.97638,1.97655,11000000.0
2007-09-06 06:52:00,1.97759,1.9784,1.97759,1.9784,7000000.0
2007-09-06 06:53:00,1.97895,1.97908,1.97895,1.97905,8000000.0
2007-09-06 06:54:00,1.9788,1.97884,1.97868,1.9787,11000000.0
2007-09-06 06:55:00,1.9785,1.9785,1.9783,1.97846,8000000.0
2007-09-06 06:56:00,1.97843,1.97843,1.97803,1.97803,13000000.0
2007-09-06 06:57:00,1.97788,1.97788,1.97766,1.97766,7000000.0
2007-09-06 06:58:00,1.97783,1.97792,1.97772,1.97783,16000000.0
2007-09-06 06:59:00,1.97792,1.97811,1.97783,1.97783,11000000.0
2007-09-06 07:00:00,1.97787,1.97798,1.97774,1.97798,8000000.0
2007-09-06 07:01:00,1.97839,1.97842,1.97828,1.97834,14000000.0
2007-09-06 07:02:00,1.97834,1.97838,1.97807,1.97807,18000000.0
2007-09-06 07:03:00,1.97788,1.97816,1.97788,1.97794,8000000.0
2007-09-06 07:04:00,1.97766,1.97775,1.9775,1.97775,8000000.0
2007-09-06 07:05:00,1.97763,1.97778,1.97749,1.97756,10000000.0
2007-09-06 07:06:00,1.97781,1.97781,1.97751,1.97751,8000000.0
2007-09-06 07:07:00,1.97746,1.97778,1.97746,1.97753,15000000.0
2007-09-06 07:08:00,1.97769,1.97769,1.97664,1.97664,18000000.0
2007-09-06 07:09:00,1.97662,1.97748,1.97662,1.97748,7000000.0
2007-09-06 07:10:00,1.9772,1.97728,1.97698,1.97728,18000000.0
2007-09-06 07:11:00,1.97727,1.97772,1.97727,1.97772,11000000.0
2007-09-06 07:12:00,1.97792,1.97792,1.97755,1.97784,11000000.0
2007-09-06 07:13:00,1.97774,1.97774,1.97732,1.97745,9000000.0
2007-09-06 07:14:00,1.97752,1.97768,1.97747,1.97764,12000000.0
2007-09-06 07:15:00,1.97756,1.97756,1.97738,1.97738,7000000.0
2007-09-06 07:16:00,1.97716,1.97716,1.97677,1.97704,12000000.0
2007-09-06 07:17:00,1.97694,1.97716,1.97694,1.97713,15000000.0
2007-09-06 07:18:00,1.97714,1.97714,1.97698,1.97705,8000000.0
2007-09-06 07:19:00,1.97692,1.97711,1.97684,1.97709,8000000.0
2007-09-06 07:20:00,1.97711,1.97737,1.97704,1.97737,9000000.0
2007-09-06 07:21:00,1.97738,1.97738,1.97701,1.97701,10000000.0
2007-09-06 07:22:00,1.977,1.97708,1.97687,1.97687,7000000.0
2007-09-06 07:23:00,1.97692,1.977,1.97691,1.97698,11000000.0
2007-09-06 07:24:00,1.97694,1.97694,1.97671,1.9769,23000000.0
2007-09-06 07:25:00,1.97662,1.97689,1.97662,1.97689,28000000.0
2007-09-06 07:26:00,1.97702,1.97775,1.97702,1.97775,14000000.0
2007-09-06 07:27:00,1.97784,1.97804,1.97783,1.97804,20000000.0
2007-09-06 07:28:00,1.97822,1.97915,1.97822,1.97908,17000000.0
2007-09-06 07:29:00,1.97931,1.97951,1.97924,1.9793,27000000.0
2007-09-06 07:30:00,1.97897,1.97901,1.97857,1.97857,20000000.0
2007-09-06 07:31:00,1.97843,1.97843,1.97829,1.97829,7000000.0
2007-09-06 07:32:00,1.97837,1.97857,1.97829,1.97829,11000000.0
2007-09-06 07:33:00,1.97824,1.97836,1.97806,1.97806,22000000.0
2007-09-06 07:34:00,1.97804,1.97856,1.97804,1.97815,16000000.0
2007-09-06 07:35:00,1.97851,1.9788,1.97851,1.97864,15000000.0
2007-09-06 07:36:00,1.97858,1.97858,1.97749,1.97749,8000000.0
2007-09-06 07:37:00,1.97734,1.97749,1.97733,1.97744,12000000.0
2007-09-06 07:38:00,1.97737,1.97743,1.97726,1.9774,7000000.0
2007-09-06 07:39:00,1.97711,1.97711,1.97681,1.97686,14000000.0
2007-09-06 07:40:00,1.97727,1.97822,1.97727,1.97755,9000000.0
2007-09-06 07:41:00,1.97756,1.97816,1.97756,1.97801,24000000.0
2007-09-06 07:42:00,1.97855,1.97886,1.9784,1.97841,7000000.0
2007-09-06 07:43:00,1.97823,1.97836,1.97799,1.97833,22000000.0
2007-09-06 07:44:00,1.97839,1.97839,1.97761,1.97761,10000000.0
2007-09-06 07:45:00,1.97767,1.97767,1.97723,1.97723,15000000.0
2007-09-06 07:46:00,1.97706,1.97726,1.97689,1.97726,17000000.0
2007-09-06 07:47:00,1.97744,1.97744,1.97709,1.97709,15000000.0
2007-09-06 07:48:00,1.97706,1.97723,1.97693,1.97697,10000000.0
2007-09-06 07:49:00,1.97727,1.97742,1.97687,1.97742,8000000.0
2007-09-06 07:50:00,1.97749,1.97755,1.97728,1.97728,17000000.0
2007-09-06 07:51:00,1.97705,1.9773,1.97686,1.97686,15000000.0
2007-09-06 07:52:00,1.97688,1.97745,1.97688,1.97745,29000000.0
2007-09-06 07:53:00,1.97742,1.97742,1.97698,1.9774,13000000.0
2007-09-06 07:54:00,1.97747,1.97747,1.97717,1.97722,23000000.0
2007-09-06 07:55:00,1.97729,1.97737,1.97703,1.97703,27000000.0
2007-09-06 07:56:00,1.97684,1.97701,1.97671,1.97671,18000000.0
2007-09-06 07:57:00,1.97675,1.97675,1.97632,1.97673,20000000.0
2007-09-06 07:58:00,1.97676,1.97726,1.97676,1.97726,13000000.0
2007-09-06 07:59:00,1.9773,1.9773,1.9771,1.97713,23000000.0
2007-09-06 08:00:00,1.97676,1.97719,1.97676,1.97719,31000000.0
2007-09-06 08:01:00,1.97711,1.97764,1.97711,1.97764,13000000.0
2007-09-06 08:02:00,1.97773,1.97778,1.97769,1.97773,12000000.0
2007-09-06 08:03:00,1.97768,1.97768,1.97714,1.97714,20000000.0
2007-09-06 08:04:00,1.9772,1.97726,1.97692,1.97692,30000000.0
2007-09-06 08:05:00,1.97679,1.97701,1.97679,1.97701,9000000.0
2007-09-06 08:06:00,1.97697,1.97703,1.9769,1.9769,21000000.0
2007-09-06 08:07:00,1.97689,1.97711,1.97683,1.97703,15000000.0
2007-09-06 08:08:00,1.97715,1.97715,1.97673,1.97673,25000000.0
2007-09-06 08:09:00,1.97694,1.97766,1.97683,1.97766,23000000.0
2007-09-06 08:10:00,1.97806,1.97806,1.97729,1.97749,27000000.0
2007-09-06 08:11:00,1.97723,1.97799,1.97723,1.97799,18000000.0
2007-09-06 08:12:00,1.97806,1.97814,1.97786,1.97814,22000000.0
2007-09-06 08:13:00,1.97824,1.97852,1.97799,1.97852,18000000.0
2007-09-06 08:14:00,1.97863,1.97916,1.97863,1.97906,33000000.0
2007-09-06 08:15:00,1.97894,1.97896,1.97839,1.97839,21000000.0
2007-09-06 08:16:00,1.97837,1.97859,1.97833,1.97848,21000000.0
2007-09-06 08:17:00,1.97856,1.97859,1.97837,1.97855,19000000.0
2007-09-06 08:18:00,1.97847,1.97847,1.97767,1.9778,17000000.0
2007-09-06 08:19:00,1.97777,1.9779,1.97758,1.97758,16000000.0
2007-09-06 08:20:00,1.97767,1.97769,1.97738,1.97756,13000000.0
2007-09-06 08:21:00,1.97621,1.97621,1.97547,1.97582,8000000.0
2007-09-06 08:22:00,1.9756,1.9756,1.97527,1.97527,26000000.0
2007-09-06 08:23:00,1.97466,1.9748,1.97454,1.9748,16000000.0
2007-09-06 08:24:00,1.97501,1.97518,1.97498,1.97506,28000000.0
2007-09-06 08:25:00,1.97536,1.97563,1.97527,1.97563,49000000.0
2007-09-06 08:26:00,1.97594,1.976,1.9759,1.97593,14000000.0
2007-09-06 08:27:00,1.97602,1.97602,1.97552,1.97553,31000000.0
2007-09-06 08:28:00,1.97532,1.97537,1.97502,1.9751,28000000.0
2007-09-06 08:29:00,1.97509,1.97561,1.9749,1.97561,32000000.0
2007-09-06 08:30:00,1.97579,1.97629,1.97579,1.97614,28000000.0
2007-09-06 08:31:00,1.97632,1.97639,1.97618,1.97627,40000000.0
2007-09-06 08:32:00,1.9767,1.97743,1.9767,1.97706,51000000.0
2007-09-06 08:33:00,1.97679,1.97709,1.97679,1.97709,48000000.0
2007-09-06 08:34:00,1.97724,1.97724,1.97628,1.97628,49000000.0
2007-09-06 08:35:00,1.97621,1.97629,1.97606,1.97629,39000000.0
2007-09-06 08:36:00,1.97664,1.97674,1.97643,1.97674,12000000.0
2007-09-06 08:37:00,1.9766,1.97688,1.97658,1.97688,25000000.0
2007-09-06 08:38:00,1.97697,1.97751,1.97697,1.97751,21000000.0
2007-09-06 08:39:00,1.97726,1.97738,1.97722,1.97728,23000000.0
2007-09-06 08:40:00,1.97725,1.97754,1.97718,1.97748,36000000.0
2007-09-06 08:41:00,1.97765,1.97765,1.97746,1.97746,30000000.0
2007-09-06 08:42:00,1.97738,1.97741,1.97715,1.97738,17000000.0
2007-09-06 08:43:00,1.97717,1.97717,1.97699,1.97704,23000000.0
2007-09-06 08:44:00,1.9771,1.9774,1.9771,1.9774,17000000.0
2007-09-06 08:45:00,1.97746,1.97746,1.97721,1.97727,37000000.0
2007-09-06 08:46:00,1.97756,1.97775,1.97748,1.97775,23000000.0
2007-09-06 08:47:00,1.97777,1.97777,1.97766,1.97766,25000000.0
2007-09-06 08:48:00,1.97773,1.97781,1.97759,1.97777,36000000.0
2007-09-06 08:49:00,1.97748,1.97751,1.97722,1.97722,27000000.0
2007-09-06 08:50:00,1.97731,1.97731,1.9767,1.97729,56000000.0
2007-09-06 08:51:00,1.97757,1.97757,1.97735,1.97746,32000000.0
2007-09-06 08:52:00,1.97793,1.97811,1.97793,1.97807,39000000.0
2007-09-06 08:53:00,1.97776,1.97803,1.97763,1.97765,63000000.0
2007-09-06 08:54:00,1.9775,1.97762,1.9772,1.97722,42000000.0
2007-09-06 08:55:00,1.97703,1.97725,1.97703,1.9771,55000000.0
2007-09-06 08:56:00,1.977,1.977,1.97657,1.97675,21000000.0
2007-09-06 08:57:00,1.9767,1.97687,1.97662,1.97683,23000000.0
2007-09-06 08:58:00,1.97667,1.97667,1.97628,1.97664,18000000.0
2007-09-06 08:59:00,1.97677,1.97725,1.97677,1.97723,12000000.0
2007-09-06 09:00:00,1.97745,1.9777,1.97745,1.97751,26000000.0
2007-09-06 09:01:00,1.97759,1.97774,1.97757,1.97774,19000000.0
2007-09-06 09:02:00,1.97727,1.97736,1.97717,1.97718,15000000.0
2007-09-06 09:03:00,1.9773,1.9773,1.97637,1.97662,16000000.0
2007-09-06 09:04:00,1.9767,1.9767,1.97591,1.97591,22000000.0
2007-09-06 09:05:00,1.97594,1.97607,1.9757,1.97607,11000000.0
2007-09-06 09:06:00,1.97624,1.97639,1.9761,1.97632,31000000.0
2007-09-06 09:07:00,1.97648,1.97668,1.97645,1.97661,33000000.0
2007-09-06 09:08:00,1.97654,1.97656,1.97639,1.97639,17000000.0
2007-09-06 09:09:00,1.97633,1.97633,1.97537,1.97537,37000000.0
2007-09-06 09:10:00,1.97489,1.97498,1.97479,1.97498,31000000.0
2007-09-06 09:11:00,1.97497,1.97497,1.97454,1.97454,26000000.0
2007-09-06 09:12:00,1.97445,1.97449,1.97419,1.97419,41000000.0
2007-09-06 09:13:00,1.9743,1.97434,1.97312,1.97363,61000000.0
2007-09-06 09:14:00,1.97427,1.97466,1.97427,1.97464,57000000.0
2007-09-06 09:15:00,1.97435,1.97435,1.97373,1.97373,33000000.0
2007-09-06 09:16:00,1.97359,1.97367,1.97344,1.97344,39000000.0
2007-09-06 09:17:00,1.97345,1.97353,1.97332,1.97336,40000000.0
2007-09-06 09:18:00,1.97335,1.97346,1.97319,1.97344,68000000.0
2007-09-06 09:19:00,1.97289,1.97289,1.97267,1.97285,52000000.0
2007-09-06 09:20:00,1.97195,1.97201,1.97154,1.97184,37000000.0
2007-09-06 09:21:00,1.97205,1.97229,1.97184,1.97184,61000000.0
2007-09-06 09:22:00,1.97167,1.97167,1.97068,1.97068,63000000.0
2007-09-06 09:23:00,1.97021,1.97021,1.96957,1.96978,65000000.0
2007-09-06 09:24:00,1.96986,1.9706,1.96955,1.9706,47000000.0
2007-09-06 09:25:00,1.97055,1.97085,1.97053,1.97081,32000000.0
2007-09-06 09:26:00,1.97083,1.97115,1.97083,1.97103,29000000.0
2007-09-06 09:27:00,1.97117,1.97166,1.97117,1.97146,55000000.0
2007-09-06 09:28:00,1.9714,1.97148,1.97116,1.97148,46000000.0
2007-09-06 09:29:00,1.97107,1.97107,1.97057,1.97089,32000000.0
2007-09-06 09:30:00,1.97049,1.97069,1.97049,1.97066,24000000.0
2007-09-06 09:31:00,1.9706,1.9706,1.97044,1.97044,18000000.0
2007-09-06 09:32:00,1.96975,1.96975,1.96876,1.96877,35000000.0
2007-09-06 09:33:00,1.96859,1.96888,1.96819,1.96829,43000000.0
2007-09-06 09:34:00,1.96792,1.9686,1.96792,1.96835,31000000.0
2007-09-06 09:35:00,1.96807,1.96829,1.96765,1.96794,47000000.0
2007-09-06 09:36:00,1.96815,1.96856,1.9681,1.96856,34000000.0
2007-09-06 09:37:00,1.96861,1.96875,1.96837,1.96875,49000000.0
2007-09-06 09:38:00,1.9687,1.9687,1.96856,1.96856,37000000.0
2007-09-06 09:39:00,1.96821,1.96821,1.96788,1.96792,61000000.0
2007-09-06 09:40:00,1.96812,1.96885,1.96812,1.96885,46000000.0
2007-09-06 09:41:00,1.96899,1.96899,1.96834,1.96834,33000000.0
2007-09-06 09:42:00,1.9685,1.9685,1.96829,1.96831,60000000.0
2007-09-06 09:43:00,1.96793,1.96807,1.96763,1.968,66000000.0
2007-09-06 09:44:00,1.96813,1.96813,1.96791,1.96791,21000000.0
2007-09-06 09:45:00,1.96798,1.96846,1.96795,1.96802,22000000.0
2007-09-06 09:46:00,1.96835,1.96858,1.96814,1.96814,30000000.0
2007-09-06 09:47:00,1.96842,1.96876,1.96831,1.96858,24000000.0
2007-09-06 09:48:00,1.9687,1.96906,1.9687,1.96884,34000000.0
2007-09-06 09:49:00,1.96854,1.96855,1.9683,1.96841,26000000.0
2007-09-06 09:50:00,1.96816,1.96816,1.96767,1.96767,34000000.0
2007-09-06 09:51:00,1.96813,1.96874,1.96813,1.96874,56000000.0
2007-09-06 09:52:00,1.96904,1.96924,1.96903,1.96924,38000000.0
2007-09-06 09:53:00,1.96934,1.9696,1.96907,1.9696,32000000.0
2007-09-06 09:54:00,1.97009,1.97101,1.97009,1.97101,36000000.0
2007-09-06 09:55:00,1.97113,1.97168,1.97113,1.97144,38000000.0
2007-09-06 09:56:00,1.97139,1.97167,1.97109,1.97167,38000000.0
2007-09-06 09:57:00,1.97183,1.97218,1.97183,1.97218,30000000.0
2007-09-06 09:58:00,1.972,1.97214,1.97189,1.97189,52000000.0
2007-09-06 09:59:00,1.9718,1.97202,1.9718,1.97196,32000000.0
2007-09-06 10:00:00,1.97199,1.97224,1.9717,1.9717,39000000.0
2007-09-06 10:01:00,1.97156,1.97202,1.97156,1.97202,44000000.0
2007-09-06 10:02:00,1.97208,1.97215,1.97187,1.97207,34000000.0
2007-09-06 10:03:00,1.97246,1.97253,1.97229,1.97241,47000000.0
2007-09-06 10:04:00,1.97246,1.97258,1.97243,1.97258,32000000.0
2007-09-06 10:05:00,1.97254,1.97294,1.97251,1.97274,32000000.0
2007-09-06 10:06:00,1.97293,1.97293,1.97247,1.97247,42000000.0
2007-09-06 10:07:00,1.97236,1.97267,1.97236,1.97267,51000000.0
2007-09-06 10:08:00,1.97282,1.97282,1.97244,1.97244,54000000.0
2007-09-06 10:09:00,1.97224,1.97259,1.97224,1.97254,53000000.0
2007-09-06 10:10:00,1.97256,1.97269,1.9723,1.97261,72000000.0
2007-09-06 10:11:00,1.97271,1.97271,1.97247,1.9727,61000000.0
2007-09-06 10:12:00,1.97278,1.97278,1.9725,1.97254,65000000.0
2007-09-06 10:13:00,1.97267,1.97272,1.97254,1.97254,56000000.0
2007-09-06 10:14:00,1.9725,1.9725,1.97241,1.97242,49000000.0
2007-09-06 10:15:00,1.97261,1.97281,1.97258,1.97279,46000000.0
2007-09-06 10:16:00,1.97276,1.97277,1.97257,1.97276,33000000.0
2007-09-06 10:17:00,1.97262,1.97283,1.97262,1.97282,37000000.0
2007-09-06 10:18:00,1.97292,1.97308,1.97211,1.97211,50000000.0
2007-09-06 10:19:00,1.97206,1.97242,1.97206,1.97242,59000000.0
2007-09-06 10:20:00,1.97241,1.97249,1.97233,1.97233,41000000.0
2007-09-06 10:21:00,1.9718,1.97184,1.97172,1.97181,44000000.0
2007-09-06 10:22:00,1.97188,1.97194,1.97173,1.97173,47000000.0
2007-09-06 10:23:00,1.97162,1.97222,1.97162,1.97206,58000000.0
2007-09-06 10:24:00,1.9722,1.97249,1.9722,1.97249,43000000.0
2007-09-06 10:25:00,1.97255,1.9727,1.97253,1.97264,60000000.0
2007-09-06 10:26:00,1.97255,1.97255,1.9724,1.9724,64000000.0
2007-09-06 10:27:00,1.97235,1.9727,1.97235,1.97263,54000000.0
2007-09-06 10:28:00,1.97284,1.97309,1.9728,1.97291,62000000.0
2007-09-06 10:29:00,1.9727,1.9727,1.97254,1.97263,61000000.0
2007-09-06 10:30:00,1.97269,1.97354,1.97269,1.97333,36000000.0
2007-09-06 10:31:00,1.97359,1.97374,1.97353,1.9737,39000000.0
2007-09-06 10:32:00,1.97329,1.97347,1.97318,1.97347,44000000.0
2007-09-06 10:33:00,1.97384,1.97395,1.97378,1.97395,18000000.0
2007-09-06 10:34:00,1.97401,1.97438,1.97394,1.97394,20000000.0
2007-09-06 10:35:00,1.97404,1.97404,1.97384,1.97395,23000000.0
2007-09-06 10:36:00,1.97381,1.97384,1.973,1.973,32000000.0
2007-09-06 10:37:00,1.97277,1.97277,1.97253,1.97255,30000000.0
2007-09-06 10:38:00,1.97276,1.97276,1.9725,1.97275,26000000.0
2007-09-06 10:39:00,1.97258,1.97273,1.97257,1.97257,29000000.0
2007-09-06 10:40:00,1.97218,1.97218,1.97209,1.97213,19000000.0
2007-09-06 10:41:00,1.97214,1.97223,1.97207,1.97223,29000000.0
2007-09-06 10:42:00,1.97205,1.97205,1.97136,1.97136,38000000.0
2007-09-06 10:43:00,1.97123,1.97123,1.97089,1.97122,27000000.0
2007-09-06 10:44:00,1.9713,1.9713,1.97087,1.97087,26000000.0
2007-09-06 10:45:00,1.97081,1.97085,1.97074,1.97078,27000000.0
2007-09-06 10:46:00,1.97069,1.97082,1.97058,1.97063,35000000.0
2007-09-06 10:47:00,1.97033,1.9705,1.97025,1.97049,23000000.0
2007-09-06 10:48:00,1.97047,1.97091,1.97047,1.97091,44000000.0
2007-09-06 10:49:00,1.97147,1.97147,1.97107,1.97117,36000000.0
2007-09-06 10:50:00,1.97139,1.97154,1.97129,1.97129,47000000.0
2007-09-06 10:51:00,1.97066,1.9707,1.97036,1.97036,45000000.0
2007-09-06 10:52:00,1.97017,1.97049,1.97017,1.97044,33000000.0
2007-09-06 10:53:00,1.97042,1.97071,1.97038,1.97071,46000000.0
2007-09-06 10:54:00,1.97082,1.9713,1.97082,1.9713,35000000.0
2007-09-06 10:55:00,1.97109,1.97109,1.97054,1.97054,37000000.0
2007-09-06 10:56:00,1.97049,1.97049,1.97018,1.97034,33000000.0
2007-09-06 10:57:00,1.97019,1.97042,1.96946,1.9698,33000000.0
2007-09-06 10:58:00,1.96984,1.97003,1.96979,1.97003,26000000.0
2007-09-06 10:59:00,1.96964,1.9697,1.96951,1.96951,47000000.0
2007-09-06 11:00:00,1.96922,1.96951,1.9692,1.96948,39000000.0
2007-09-06 11:01:00,1.96924,1.96985,1.96912,1.96967,45000000.0
2007-09-06 11:02:00,1.96976,1.97026,1.96976,1.97023,17000000.0
2007-09-06 11:03:00,1.97049,1.97054,1.97042,1.97049,37000000.0
2007-09-06 11:04:00,1.97053,1.971,1.97043,1.971,40000000.0
2007-09-06 11:05:00,1.97104,1.97104,1.96991,1.97004,18000000.0
2007-09-06 11:06:00,1.96999,1.97046,1.96999,1.97033,19000000.0
2007-09-06 11:07:00,1.97032,1.97045,1.97009,1.97045,30000000.0
2007-09-06 11:08:00,1.97041,1.97041,1.96986,1.96986,30000000.0
2007-09-06 11:09:00,1.97035,1.97054,1.97027,1.97034,45000000.0
2007-09-06 11:10:00,1.97033,1.97033,1.96999,1.97009,35000000.0
2007-09-06 11:11:00,1.97007,1.97007,1.96959,1.96963,46000000.0
2007-09-06 11:12:00,1.96956,1.96956,1.96925,1.96925,55000000.0
2007-09-06 11:13:00,1.96952,1.9702,1.96952,1.9702,59000000.0
2007-09-06 11:14:00,1.9703,1.9703,1.97,1.97016,41000000.0
2007-09-06 11:15:00,1.97019,1.97047,1.97018,1.97047,34000000.0
2007-09-06 11:16:00,1.97058,1.97102,1.97023,1.97063,20000000.0
2007-09-06 11:17:00,1.97095,1.97124,1.97093,1.97124,57000000.0
2007-09-06 11:18:00,1.97094,1.97118,1.97078,1.97109,44000000.0
2007-09-06 11:19:00,1.97115,1.97132,1.97106,1.97132,63000000.0
2007-09-06 11:20:00,1.97134,1.97139,1.97125,1.97133,43000000.0
2007-09-06 11:21:00,1.97122,1.97133,1.97111,1.97133,34000000.0
2007-09-06 11:22:00,1.97096,1.97096,1.96985,1.96988,56000000.0
2007-09-06 11:23:00,1.96976,1.96983,1.96939,1.96939,43000000.0
2007-09-06 11:24:00,1.96917,1.96945,1.96911,1.96945,53000000.0
2007-09-06 11:25:00,1.96939,1.96944,1.96915,1.96938,29000000.0
2007-09-06 11:26:00,1.96978,1.96997,1.96966,1.96997,41000000.0
2007-09-06 11:27:00,1.96996,1.97008,1.96981,1.96996,34000000.0
2007-09-06 11:28:00,1.9696,1.9696,1.96823,1.96823,36000000.0
2007-09-06 11:29:00,1.96863,1.96901,1.96863,1.96877,43000000.0
2007-09-06 11:30:00,1.96875,1.96878,1.96871,1.96876,24000000.0
2007-09-06 11:31:00,1.96863,1.96884,1.96858,1.96866,34000000.0
2007-09-06 11:32:00,1.96883,1.96914,1.96883,1.96914,46000000.0
2007-09-06 11:33:00,1.96947,1.9697,1.96946,1.96966,41000000.0
2007-09-06 11:34:00,1.96971,1.97002,1.96957,1.97002,28000000.0
2007-09-06 11:35:00,1.97011,1.97019,1.97,1.97015,44000000.0
2007-09-06 11:36:00,1.97009,1.97009,1.96992,1.96998,48000000.0
2007-09-06 11:37:00,1.97,1.97038,1.97,1.97037,50000000.0
2007-09-06 11:38:00,1.97041,1.97055,1.97033,1.97038,37000000.0
2007-09-06 11:39:00,1.97038,1.97052,1.97038,1.97043,52000000.0
2007-09-06 11:40:00,1.97048,1.97054,1.97027,1.97027,27000000.0
2007-09-06 11:41:00,1.97057,1.97061,1.97053,1.97057,49000000.0
2007-09-06 11:42:00,1.97064,1.97065,1.97055,1.97055,22000000.0
2007-09-06 11:43:00,1.97051,1.97061,1.97041,1.97061,45000000.0
2007-09-06 11:44:00,1.97067,1.97067,1.97051,1.97057,42000000.0
2007-09-06 11:45:00,1.97037,1.97037,1.97025,1.97033,41000000.0
2007-09-06 11:46:00,1.97035,1.97051,1.9702,1.9705,38000000.0
2007-09-06 11:47:00,1.97076,1.97109,1.97076,1.9708,22000000.0
2007-09-06 11:48:00,1.97067,1.97096,1.97027,1.9708,27000000.0
2007-09-06 11:49:00,1.97084,1.97115,1.97084,1.971,41000000.0
2007-09-06 11:50:00,1.97082,1.9709,1.97078,1.97082,44000000.0
2007-09-06 11:51:00,1.97087,1.97089,1.97073,1.97074,37000000.0
2007-09-06 11:52:00,1.97068,1.97081,1.9704,1.9704,37000000.0
2007-09-06 11:53:00,1.97048,1.97048,1.97014,1.97014,33000000.0
2007-09-06 11:54:00,1.96982,1.96997,1.96969,1.96969,37000000.0
2007-09-06 11:55:00,1.96964,1.9699,1.96956,1.96984,38000000.0
2007-09-06 11:56:00,1.96969,1.96973,1.96953,1.96953,51000000.0
2007-09-06 11:57:00,1.96951,1.96983,1.96951,1.96983,29000000.0
2007-09-06 11:58:00,1.96989,1.96989,1.96961,1.96961,31000000.0
2007-09-06 11:59:00,1.96992,1.97011,1.96991,1.96991,51000000.0
2007-09-06 12:00:00,1.97018,1.97022,1.97001,1.97009,23000000.0
2007-09-06 12:01:00,1.97014,1.97022,1.96983,1.97022,24000000.0
2007-09-06 12:02:00,1.97092,1.97092,1.97038,1.97086,34000000.0
2007-09-06 12:03:00,1.97098,1.97098,1.9706,1.9706,36000000.0
2007-09-06 12:04:00,1.9707,1.97089,1.97059,1.97059,33000000.0
2007-09-06 12:05:00,1.97028,1.97115,1.97028,1.97115,26000000.0
2007-09-06 12:06:00,1.9717,1.97228,1.97163,1.97228,15000000.0
2007-09-06 12:07:00,1.97306,1.97331,1.97306,1.97309,23000000.0
2007-09-06 12:08:00,1.97319,1.97387,1.97319,1.97387,37000000.0
2007-09-06 12:09:00,1.97396,1.9748,1.97396,1.97411,11000000.0
2007-09-06 12:10:00,1.97406,1.97488,1.97406,1.97456,25000000.0
2007-09-06 12:11:00,1.9746,1.97489,1.9746,1.97476,33000000.0
2007-09-06 12:12:00,1.97463,1.97463,1.97444,1.97444,31000000.0
2007-09-06 12:13:00,1.97472,1.97552,1.97472,1.97552,24000000.0
2007-09-06 12:14:00,1.97566,1.97566,1.9755,1.9755,36000000.0
2007-09-06 12:15:00,1.97542,1.97542,1.97509,1.97509,29000000.0
2007-09-06 12:16:00,1.97492,1.97557,1.97492,1.97557,30000000.0
2007-09-06 12:17:00,1.97564,1.97583,1.97564,1.97582,41000000.0
2007-09-06 12:18:00,1.97634,1.97687,1.97634,1.97678,43000000.0
2007-09-06 12:19:00,1.9772,1.97771,1.97687,1.97687,37000000.0
2007-09-06 12:20:00,1.97724,1.97726,1.97689,1.97708,40000000.0
2007-09-06 12:21:00,1.9771,1.97726,1.97694,1.977,61000000.0
2007-09-06 12:22:00,1.97656,1.97656,1.97612,1.97635,24000000.0
2007-09-06 12:23:00,1.97603,1.9763,1.97603,1.97613,23000000.0
2007-09-06 12:24:00,1.97609,1.97609,1.97577,1.97595,30000000.0
2007-09-06 12:25:00,1.97595,1.97644,1.97595,1.97624,22000000.0
2007-09-06 12:26:00,1.97616,1.97642,1.97616,1.97642,32000000.0
2007-09-06 12:27:00,1.97649,1.97684,1.97647,1.97647,25000000.0
2007-09-06 12:28:00,1.97665,1.97669,1.97659,1.97669,58000000.0
2007-09-06 12:29:00,1.97663,1.97663,1.97467,1.97467,71000000.0
2007-09-06 12:30:00,1.9767,1.97696,1.97494,1.97696,47000000.0
2007-09-06 12:31:00,1.97705,1.97736,1.97657,1.97727,55000000.0
2007-09-06 12:32:00,1.97735,1.97746,1.97731,1.97731,32000000.0
2007-09-06 12:33:00,1.97775,1.97795,1.97775,1.97781,40000000.0
2007-09-06 12:34:00,1.97765,1.97765,1.97723,1.97723,14000000.0
2007-09-06 12:35:00,1.9769,1.97693,1.9768,1.97693,20000000.0
2007-09-06 12:36:00,1.97695,1.97695,1.97683,1.97683,36000000.0
2007-09-06 12:37:00,1.97686,1.97699,1.97684,1.97696,22000000.0
2007-09-06 12:38:00,1.97714,1.97714,1.97624,1.97624,12000000.0
2007-09-06 12:39:00,1.97608,1.97608,1.97597,1.976,20000000.0
2007-09-06 12:40:00,1.97599,1.97607,1.97599,1.97599,16000000.0
2007-09-06 12:41:00,1.97599,1.97599,1.97589,1.97596,10000000.0
2007-09-06 12:42:00,1.97641,1.97646,1.97632,1.97632,26000000.0
2007-09-06 12:43:00,1.97651,1.97671,1.97651,1.97671,9000000.0
2007-09-06 12:44:00,1.97671,1.9768,1.97655,1.9768,21000000.0
2007-09-06 12:45:00,1.97697,1.97717,1.97697,1.97704,30000000.0
2007-09-06 12:46:00,1.97725,1.97731,1.97721,1.97731,41000000.0
2007-09-06 12:47:00,1.97728,1.97728,1.97715,1.97725,26000000.0
2007-09-06 12:48:00,1.97723,1.97723,1.97697,1.97707,27000000.0
2007-09-06 12:49:00,1.97699,1.97704,1.97685,1.97687,36000000.0
2007-09-06 12:50:00,1.97703,1.97733,1.97703,1.97733,34000000.0
2007-09-06 12:51:00,1.97717,1.97743,1.97717,1.97736,25000000.0
2007-09-06 12:52:00,1.97754,1.97786,1.97752,1.97752,26000000.0
2007-09-06 12:53:00,1.97768,1.97793,1.97751,1.97793,16000000.0
2007-09-06 12:54:00,1.97801,1.97801,1.97757,1.9778,28000000.0
2007-09-06 12:55:00,1.97805,1.9782,1.97792,1.9782,29000000.0
2007-09-06 12:56:00,1.97852,1.97878,1.97851,1.97878,30000000.0
2007-09-06 12:57:00,1.9787,1.97917,1.9787,1.97888,26000000.0
2007-09-06 12:58:00,1.97831,1.97846,1.97824,1.97841,14000000.0
2007-09-06 12:59:00,1.97871,1.97908,1.97854,1.97905,32000000.0
2007-09-06 13:00:00,1.97903,1.97903,1.97864,1.97869,20000000.0
2007-09-06 13:01:00,1.9784,1.97872,1.97833,1.97854,31000000.0
2007-09-06 13:02:00,1.97857,1.97868,1.97828,1.97828,12000000.0
2007-09-06 13:03:00,1.97845,1.97845,1.97821,1.97836,21000000.0
2007-09-06 13:04:00,1.9788,1.9788,1.97874,1.97874,7000000.0
2007-09-06 13:05:00,1.97887,1.9791,1.97868,1.97868,17000000.0
2007-09-06 13:06:00,1.97863,1.97863,1.97827,1.97827,22000000.0
2007-09-06 13:07:00,1.97844,1.97873,1.97844,1.97867,17000000.0
2007-09-06 13:08:00,1.97878,1.97901,1.97877,1.97877,37000000.0
2007-09-06 13:09:00,1.97877,1.97894,1.97848,1.97894,33000000.0
2007-09-06 13:10:00,1.97901,1.97901,1.97835,1.97835,32000000.0
2007-09-06 13:11:00,1.9781,1.97882,1.97807,1.97882,21000000.0
2007-09-06 13:12:00,1.97904,1.97979,1.97904,1.97979,7000000.0
2007-09-06 13:13:00,1.97996,1.98008,1.97986,1.97986,11000000.0
2007-09-06 13:14:00,1.97982,1.97982,1.97837,1.97837,33000000.0
2007-09-06 13:15:00,1.97851,1.97897,1.97845,1.97897,25000000.0
2007-09-06 13:16:00,1.97941,1.97993,1.97934,1.97993,20000000.0
2007-09-06 13:17:00,1.98012,1.98119,1.98012,1.98119,19000000.0
2007-09-06 13:18:00,1.98172,1.98218,1.98172,1.98218,41000000.0
2007-09-06 13:19:00,1.98223,1.98249,1.98221,1.98249,36000000.0
2007-09-06 13:20:00,1.9825,1.98253,1.98225,1.98231,36000000.0
2007-09-06 13:21:00,1.98219,1.98219,1.98167,1.98167,54000000.0
2007-09-06 13:22:00,1.98166,1.98207,1.98142,1.98207,41000000.0
2007-09-06 13:23:00,1.98185,1.98185,1.98108,1.98108,11000000.0
2007-09-06 13:24:00,1.98042,1.98056,1.98015,1.98015,23000000.0
2007-09-06 13:25:00,1.98001,1.98006,1.97988,1.98004,25000000.0
2007-09-06 13:26:00,1.98014,1.98027,1.98003,1.98003,20000000.0
2007-09-06 13:27:00,1.9797,1.9797,1.97918,1.97918,32000000.0
2007-09-06 13:28:00,1.97873,1.97873,1.97778,1.97778,26000000.0
2007-09-06 13:29:00,1.97793,1.97827,1.9778,1.97827,25000000.0
2007-09-06 13:30:00,1.97841,1.97851,1.97822,1.97847,16000000.0
2007-09-06 13:31:00,1.97818,1.97839,1.97802,1.97829,21000000.0
2007-09-06 13:32:00,1.97812,1.97881,1.97812,1.97881,28000000.0
2007-09-06 13:33:00,1.97911,1.97911,1.97849,1.97849,18000000.0
2007-09-06 13:34:00,1.97873,1.97888,1.97866,1.97878,35000000.0
2007-09-06 13:35:00,1.97876,1.97892,1.97848,1.97865,10000000.0
2007-09-06 13:36:00,1.97862,1.97874,1.97846,1.97846,40000000.0
2007-09-06 13:37:00,1.97857,1.97903,1.97857,1.97903,22000000.0
2007-09-06 13:38:00,1.97908,1.9791,1.97847,1.97905,39000000.0
2007-09-06 13:39:00,1.97897,1.97924,1.97897,1.979,32000000.0
2007-09-06 13:40:00,1.97847,1.9785,1.97768,1.97768,35000000.0
2007-09-06 13:41:00,1.97685,1.97757,1.97685,1.97757,27000000.0
2007-09-06 13:42:00,1.97796,1.97809,1.97785,1.97785,32000000.0
2007-09-06 13:43:00,1.97767,1.97767,1.97659,1.97659,26000000.0
2007-09-06 13:44:00,1.97689,1.97714,1.97685,1.97699,25000000.0
2007-09-06 13:45:00,1.977,1.97714,1.97654,1.97654,21000000.0
2007-09-06 13:46:00,1.97675,1.97763,1.97675,1.97757,13000000.0
2007-09-06 13:47:00,1.97786,1.97794,1.97771,1.97771,22000000.0
2007-09-06 13:48:00,1.97796,1.97841,1.97796,1.97841,21000000.0
2007-09-06 13:49:00,1.97899,1.97919,1.97899,1.97919,24000000.0
2007-09-06 13:50:00,1.97954,1.98051,1.97952,1.98051,27000000.0
2007-09-06 13:51:00,1.98112,1.9815,1.98112,1.98126,27000000.0
2007-09-06 13:52:00,1.98129,1.98156,1.98129,1.98152,31000000.0
2007-09-06 13:53:00,1.98161,1.98174,1.98143,1.98174,31000000.0
2007-09-06 13:54:00,1.9819,1.98202,1.98169,1.98169,28000000.0
2007-09-06 13:55:00,1.98158,1.98217,1.98154,1.98217,33000000.0
2007-09-06 13:56:00,1.98198,1.98198,1.98155,1.98193,23000000.0
2007-09-06 13:57:00,1.98191,1.98216,1.98191,1.98216,19000000.0
2007-09-06 13:58:00,1.98223,1.98231,1.98221,1.98228,30000000.0
2007-09-06 13:59:00,1.98182,1.98204,1.98182,1.98203,39000000.0
2007-09-06 14:00:00,1.98233,1.98266,1.98233,1.98266,30000000.0
2007-09-06 14:01:00,1.983,1.98315,1.98297,1.98297,16000000.0
2007-09-06 14:02:00,1.9826,1.98263,1.98244,1.98256,34000000.0
2007-09-06 14:03:00,1.98258,1.98258,1.98238,1.98252,24000000.0
2007-09-06 14:04:00,1.98255,1.98255,1.98242,1.98243,20000000.0
2007-09-06 14:05:00,1.98283,1.98364,1.98283,1.98364,31000000.0
2007-09-06 14:06:00,1.98332,1.98344,1.98331,1.98344,28000000.0
2007-09-06 14:07:00,1.98321,1.98321,1.98276,1.98296,32000000.0
2007-09-06 14:08:00,1.983,1.98308,1.98276,1.98276,22000000.0
2007-09-06 14:09:00,1.98232,1.98244,1.98232,1.98239,15000000.0
2007-09-06 14:10:00,1.98242,1.98242,1.98219,1.98222,24000000.0
2007-09-06 14:11:00,1.98219,1.98226,1.98207,1.98226,22000000.0
2007-09-06 14:12:00,1.98234,1.98238,1.98228,1.98232,17000000.0
2007-09-06 14:13:00,1.98206,1.9823,1.98206,1.9823,19000000.0
2007-09-06 14:14:00,1.98223,1.98223,1.98186,1.98186,22000000.0
2007-09-06 14:15:00,1.98196,1.98202,1.98159,1.98159,26000000.0
2007-09-06 14:16:00,1.98178,1.9821,1.98178,1.98199,10000000.0
2007-09-06 14:17:00,1.98206,1.98238,1.98202,1.98202,8000000.0
2007-09-06 14:18:00,1.98181,1.98181,1.98153,1.98166,13000000.0
2007-09-06 14:19:00,1.98172,1.98192,1.98154,1.98192,29000000.0
2007-09-06 14:20:00,1.9816,1.9816,1.98131,1.98135,15000000.0
2007-09-06 14:21:00,1.98163,1.98216,1.98163,1.98214,18000000.0
2007-09-06 14:22:00,1.98218,1.98218,1.98199,1.98206,10000000.0
2007-09-06 14:23:00,1.98196,1.98217,1.98176,1.98217,24000000.0
2007-09-06 14:24:00,1.982,1.982,1.98171,1.98189,17000000.0
2007-09-06 14:25:00,1.98197,1.98218,1.98193,1.98193,31000000.0
2007-09-06 14:26:00,1.9817,1.98214,1.9817,1.98214,14000000.0
2007-09-06 14:27:00,1.98224,1.98235,1.98224,1.98226,14000000.0
2007-09-06 14:28:00,1.98213,1.98222,1.98206,1.98219,9000000.0
2007-09-06 14:29:00,1.98198,1.98208,1.98182,1.98182,7000000.0
2007-09-06 14:30:00,1.98152,1.98152,1.98112,1.98135,17000000.0
2007-09-06 14:31:00,1.98112,1.98112,1.98044,1.98044,21000000.0
2007-09-06 14:32:00,1.98001,1.9802,1.97983,1.9799,8000000.0
2007-09-06 14:33:00,1.97981,1.98009,1.97958,1.98009,10000000.0
2007-09-06 14:34:00,1.98001,1.98012,1.97987,1.97987,11000000.0
2007-09-06 14:35:00,1.97965,1.97965,1.97932,1.97949,7000000.0
2007-09-06 14:36:00,1.97879,1.97896,1.97867,1.97885,8000000.0
2007-09-06 14:37:00,1.97867,1.97867,1.97831,1.97867,11000000.0
2007-09-06 14:38:00,1.97878,1.97928,1.97871,1.97926,7000000.0
2007-09-06 14:39:00,1.97934,1.97934,1.9783,1.9783,8000000.0
2007-09-06 14:40:00,1.9779,1.97795,1.97784,1.97784,8000000.0
2007-09-06 14:41:00,1.97756,1.97764,1.9774,1.9774,10000000.0
2007-09-06 14:42:00,1.9778,1.97785,1.97753,1.97785,9000000.0
2007-09-06 14:43:00,1.97791,1.978,1.97786,1.978,8000000.0
2007-09-06 14:44:00,1.97787,1.97787,1.97765,1.97782,8000000.0
2007-09-06 14:45:00,1.97788,1.97788,1.97752,1.97752,7000000.0
2007-09-06 14:46:00,1.97766,1.97766,1.97726,1.97766,9000000.0
2007-09-06 14:47:00,1.97748,1.97749,1.97702,1.97743,8000000.0
2007-09-06 14:48:00,1.97748,1.97761,1.97726,1.97759,8000000.0
2007-09-06 14:49:00,1.97742,1.97835,1.97742,1.97835,9000000.0
2007-09-06 14:50:00,1.97876,1.97899,1.97866,1.97894,7000000.0
2007-09-06 14:51:00,1.97865,1.97865,1.97832,1.97832,10000000.0
2007-09-06 14:52:00,1.97853,1.97923,1.97853,1.97923,7000000.0
2007-09-06 14:53:00,1.97959,1.97961,1.97937,1.97961,7000000.0
2007-09-06 14:54:00,1.97964,1.97964,1.97912,1.97944,8000000.0
2007-09-06 14:55:00,1.97912,1.97996,1.97891,1.97996,7000000.0
2007-09-06 14:56:00,1.98008,1.98042,1.98005,1.9802,8000000.0
2007-09-06 14:57:00,1.98033,1.98071,1.9802,1.98071,7000000.0
2007-09-06 14:58:00,1.97976,1.97992,1.97951,1.97969,8000000.0
2007-09-06 14:59:00,1.97985,1.97985,1.97882,1.97882,8000000.0
2007-09-06 15:00:00,1.979,1.97939,1.97888,1.9793,7000000.0
2007-09-06 15:01:00,1.97914,1.97958,1.9789,1.97958,8000000.0
2007-09-06 15:02:00,1.97967,1.97984,1.97964,1.97984,7000000.0
2007-09-06 15:03:00,1.97946,1.9796,1.97917,1.9796,7000000.0
2007-09-06 15:04:00,1.9793,1.9793,1.97875,1.97886,8000000.0
2007-09-06 15:05:00,1.97841,1.97842,1.97818,1.97842,7000000.0
2007-09-06 15:06:00,1.97897,1.97897,1.97861,1.97872,8000000.0
2007-09-06 15:07:00,1.97862,1.97862,1.97822,1.9785,11000000.0
2007-09-06 15:08:00,1.97839,1.97877,1.97839,1.97877,8000000.0
2007-09-06 15:09:00,1.97879,1.97879,1.9786,1.97861,7000000.0
2007-09-06 15:10:00,1.9784,1.97854,1.9784,1.97841,7000000.0
2007-09-06 15:11:00,1.97834,1.97834,1.97769,1.97769,11000000.0
2007-09-06 15:12:00,1.97733,1.97746,1.97685,1.97685,10000000.0
2007-09-06 15:13:00,1.97595,1.97595,1.97561,1.97561,9000000.0
2007-09-06 15:14:00,1.97548,1.97648,1.97548,1.97648,10000000.0
2007-09-06 15:15:00,1.97616,1.97616,1.97576,1.97611,8000000.0
2007-09-06 15:16:00,1.97659,1.97676,1.97653,1.97657,9000000.0
2007-09-06 15:17:00,1.97646,1.97688,1.97646,1.97688,9000000.0
2007-09-06 15:18:00,1.9771,1.97712,1.97653,1.97653,8000000.0
2007-09-06 15:19:00,1.97612,1.97634,1.97606,1.97626,7000000.0
2007-09-06 15:20:00,1.97677,1.97742,1.97677,1.9768,9000000.0
2007-09-06 15:21:00,1.97694,1.97723,1.97664,1.97723,8000000.0
2007-09-06 15:22:00,1.97747,1.97747,1.9771,1.9771,9000000.0
2007-09-06 15:23:00,1.97717,1.97722,1.97659,1.97659,8000000.0
2007-09-06 15:24:00,1.97642,1.97671,1.97642,1.97671,8000000.0
2007-09-06 15:25:00,1.97672,1.97672,1.97647,1.97647,7000000.0
2007-09-06 15:26:00,1.97685,1.97729,1.97685,1.97727,7000000.0
2007-09-06 15:27:00,1.97721,1.97721,1.9768,1.9768,7000000.0
2007-09-06 15:28:00,1.97696,1.97712,1.97692,1.97712,11000000.0
2007-09-06 15:29:00,1.97695,1.97703,1.97667,1.9767,7000000.0
2007-09-06 15:30:00,1.97675,1.97709,1.97675,1.97702,9000000.0
2007-09-06 15:31:00,1.97719,1.97737,1.97705,1.97705,9000000.0
2007-09-06 15:32:00,1.97702,1.97713,1.97687,1.97696,10000000.0
2007-09-06 15:33:00,1.97721,1.97721,1.97677,1.97677,8000000.0
2007-09-06 15:34:00,1.97712,1.97712,1.97679,1.97705,9000000.0
2007-09-06 15:35:00,1.97715,1.97715,1.97705,1.97708,7000000.0
2007-09-06 15:36:00,1.97682,1.97693,1.97641,1.97641,7000000.0
2007-09-06 15:37:00,1.97662,1.97764,1.97662,1.97761,8000000.0
2007-09-06 15:38:00,1.97657,1.97856,1.97657,1.97842,7000000.0
2007-09-06 15:39:00,1.97894,1.98001,1.97894,1.97982,10000000.0
2007-09-06 15:40:00,1.98041,1.9807,1.98041,1.98064,9000000.0
2007-09-06 15:41:00,1.98137,1.98178,1.98137,1.98166,11000000.0
2007-09-06 15:42:00,1.98113,1.98113,1.98048,1.98048,8000000.0
2007-09-06 15:43:00,1.98044,1.98044,1.98006,1.98034,8000000.0
2007-09-06 15:44:00,1.9804,1.9804,1.98012,1.98016,8000000.0
2007-09-06 15:45:00,1.98035,1.98042,1.98031,1.98036,8000000.0
2007-09-06 15:46:00,1.98087,1.98104,1.98066,1.98087,10000000.0
2007-09-06 15:47:00,1.98074,1.98099,1.98062,1.98099,7000000.0
2007-09-06 15:48:00,1.98112,1.98116,1.98068,1.98072,7000000.0
2007-09-06 15:49:00,1.98077,1.981,1.98077,1.98086,8000000.0
2007-09-06 15:50:00,1.98087,1.98105,1.98072,1.98088,8000000.0
2007-09-06 15:51:00,1.98106,1.98134,1.98106,1.98126,9000000.0
2007-09-06 15:52:00,1.98123,1.98157,1.98117,1.98157,7000000.0
2007-09-06 15:53:00,1.9813,1.98163,1.98117,1.98119,7000000.0
2007-09-06 15:54:00,1.98133,1.98209,1.98133,1.982,11000000.0
2007-09-06 15:55:00,1.98233,1.98303,1.98233,1.98303,9000000.0
2007-09-06 15:56:00,1.98295,1.98379,1.98295,1.98379,7000000.0
2007-09-06 15:57:00,1.98412,1.98412,1.98389,1.98412,10000000.0
2007-09-06 15:58:00,1.98411,1.98424,1.98407,1.98416,10000000.0
2007-09-06 15:59:00,1.98481,1.98571,1.9847,1.98571,7000000.0
2007-09-06 16:00:00,1.98601,1.98602,1.98518,1.98518,7000000.0
2007-09-06 16:01:00,1.98456,1.98527,1.98456,1.98485,9000000.0
2007-09-06 16:02:00,1.98518,1.98563,1.98518,1.98529,8000000.0
2007-09-06 16:03:00,1.98522,1.98522,1.98405,1.98405,11000000.0
2007-09-06 16:04:00,1.98365,1.98449,1.98359,1.98449,8000000.0
2007-09-06 16:05:00,1.98451,1.98454,1.98405,1.98405,9000000.0
2007-09-06 16:06:00,1.98411,1.98456,1.98411,1.98456,10000000.0
2007-09-06 16:07:00,1.98445,1.98465,1.98444,1.98461,10000000.0
2007-09-06 16:08:00,1.98505,1.98553,1.98505,1.9853,8000000.0
2007-09-06 16:09:00,1.98518,1.98545,1.98518,1.98525,7000000.0
2007-09-06 16:10:00,1.98485,1.98548,1.98485,1.9852,7000000.0
2007-09-06 16:11:00,1.98489,1.98489,1.98458,1.98475,10000000.0
2007-09-06 16:12:00,1.98487,1.9849,1.98463,1.98463,9000000.0
2007-09-06 16:13:00,1.98427,1.98444,1.98413,1.98444,7000000.0
2007-09-06 16:14:00,1.98426,1.98452,1.98424,1.98425,11000000.0
2007-09-06 16:15:00,1.98433,1.98433,1.98408,1.98427,7000000.0
2007-09-06 16:16:00,1.98427,1.98427,1.98383,1.98405,7000000.0
2007-09-06 16:17:00,1.98432,1.98457,1.98432,1.98452,11000000.0
2007-09-06 16:18:00,1.98456,1.98456,1.98443,1.98447,11000000.0
2007-09-06 16:19:00,1.98455,1.98473,1.98448,1.98471,11000000.0
2007-09-06 16:20:00,1.98469,1.98478,1.98446,1.98446,9000000.0
2007-09-06 16:21:00,1.98445,1.98471,1.98445,1.98471,9000000.0
2007-09-06 16:22:00,1.98454,1.98471,1.98411,1.98437,8000000.0
2007-09-06 16:23:00,1.98407,1.98456,1.98407,1.98423,8000000.0
2007-09-06 16:24:00,1.98406,1.98406,1.98377,1.98378,10000000.0
2007-09-06 16:25:00,1.98364,1.98366,1.98357,1.98366,7000000.0
2007-09-06 16:26:00,1.98376,1.98376,1.98347,1.98369,7000000.0
2007-09-06 16:27:00,1.98373,1.98373,1.98277,1.98277,11000000.0
2007-09-06 16:28:00,1.98246,1.98246,1.98127,1.98128,11000000.0
2007-09-06 16:29:00,1.9808,1.9808,1.98024,1.98058,7000000.0
2007-09-06 16:30:00,1.98055,1.98055,1.98011,1.98053,8000000.0
2007-09-06 16:31:00,1.98074,1.9811,1.98074,1.9811,7000000.0
2007-09-06 16:32:00,1.9815,1.9815,1.98126,1.98126,8000000.0
2007-09-06 16:33:00,1.98094,1.98141,1.98094,1.98138,11000000.0
2007-09-06 16:34:00,1.98113,1.98113,1.98041,1.98041,8000000.0
2007-09-06 16:35:00,1.98026,1.98026,1.9795,1.9795,7000000.0
2007-09-06 16:36:00,1.97944,1.97993,1.97937,1.97991,8000000.0
2007-09-06 16:37:00,1.97988,1.98008,1.97988,1.98004,8000000.0
2007-09-06 16:38:00,1.98019,1.98027,1.98008,1.98027,7000000.0
2007-09-06 16:39:00,1.98022,1.98026,1.98005,1.98015,8000000.0
2007-09-06 16:40:00,1.98024,1.98027,1.97983,1.97983,11000000.0
2007-09-06 16:41:00,1.97988,1.98003,1.97971,1.98003,10000000.0
2007-09-06 16:42:00,1.98022,1.98052,1.98022,1.98052,7000000.0
2007-09-06 16:43:00,1.98056,1.98067,1.98046,1.98066,7000000.0
2007-09-06 16:44:00,1.98026,1.98051,1.9801,1.98051,7000000.0
2007-09-06 16:45:00,1.98055,1.98086,1.98053,1.9808,11000000.0
2007-09-06 16:46:00,1.98083,1.98105,1.98065,1.98105,11000000.0
2007-09-06 16:47:00,1.98116,1.98117,1.981,1.981,7000000.0
2007-09-06 16:48:00,1.98107,1.98129,1.98107,1.98127,10000000.0
2007-09-06 16:49:00,1.9812,1.98168,1.98109,1.98168,8000000.0
2007-09-06 16:50:00,1.98157,1.98176,1.98157,1.98176,8000000.0
2007-09-06 16:51:00,1.98172,1.98203,1.98172,1.98203,9000000.0
2007-09-06 16:52:00,1.98228,1.98241,1.98215,1.98215,7000000.0
2007-09-06 16:53:00,1.98196,1.98282,1.98196,1.98282,8000000.0
2007-09-06 16:54:00,1.98295,1.98324,1.98295,1.98305,7000000.0
2007-09-06 16:55:00,1.98281,1.98287,1.98273,1.98276,11000000.0
2007-09-06 16:56:00,1.98289,1.98343,1.98289,1.98341,11000000.0
2007-09-06 16:57:00,1.98354,1.98393,1.98354,1.98393,7000000.0
2007-09-06 16:58:00,1.9833,1.9833,1.9831,1.98322,8000000.0
2007-09-06 16:59:00,1.98175,1.98331,1.98175,1.98233,7000000.0
2007-09-06 17:00:00,1.98135,1.9819,1.98135,1.98172,11000000.0
2007-09-06 17:01:00,1.98232,1.98256,1.98232,1.98253,7000000.0
2007-09-06 17:02:00,1.98233,1.9829,1.98233,1.9829,8000000.0
2007-09-06 17:03:00,1.98439,1.98509,1.98318,1.98498,7000000.0
2007-09-06 17:04:00,1.98509,1.98516,1.98497,1.98497,7000000.0
2007-09-06 17:05:00,1.98508,1.98508,1.98412,1.98425,10000000.0
2007-09-06 17:06:00,1.98406,1.98458,1.98406,1.98416,9000000.0
2007-09-06 17:07:00,1.98469,1.98481,1.98453,1.98453,8000000.0
2007-09-06 17:08:00,1.98424,1.98456,1.98399,1.98456,9000000.0
2007-09-06 17:09:00,1.98467,1.98499,1.98467,1.98499,8000000.0
2007-09-06 17:10:00,1.98492,1.98499,1.98458,1.98499,9000000.0
2007-09-06 17:11:00,1.98446,1.98461,1.98441,1.98441,8000000.0
2007-09-06 17:12:00,1.98436,1.98462,1.98435,1.98435,7000000.0
2007-09-06 17:13:00,1.98398,1.98401,1.98371,1.98371,8000000.0
2007-09-06 17:14:00,1.98371,1.98371,1.98218,1.98218,8000000.0
2007-09-06 17:15:00,1.98293,1.98314,1.98293,1.98297,7000000.0
2007-09-06 17:16:00,1.98299,1.98299,1.98266,1.98278,10000000.0
2007-09-06 17:17:00,1.98237,1.9826,1.98235,1.98238,7000000.0
2007-09-06 17:18:00,1.98222,1.98255,1.98222,1.98247,9000000.0
2007-09-06 17:19:00,1.98249,1.98252,1.98234,1.98234,7000000.0
2007-09-06 17:20:00,1.98245,1.98315,1.98245,1.98313,8000000.0
2007-09-06 17:21:00,1.98304,1.98357,1.98304,1.98352,10000000.0
2007-09-06 17:22:00,1.98291,1.98297,1.98254,1.98254,8000000.0
2007-09-06 17:23:00,1.98244,1.98244,1.98109,1.98109,8000000.0
2007-09-06 17:24:00,1.97999,1.97999,1.97927,1.97927,7000000.0
2007-09-06 17:25:00,1.97901,1.97917,1.97876,1.97903,7000000.0
2007-09-06 17:26:00,1.97846,1.97846,1.97774,1.97777,7000000.0
2007-09-06 17:27:00,1.97825,1.97827,1.97778,1.97798,9000000.0
2007-09-06 17:28:00,1.97832,1.97843,1.9781,1.97837,7000000.0
2007-09-06 17:29:00,1.97868,1.97868,1.97841,1.97843,8000000.0
2007-09-06 17:30:00,1.97812,1.97812,1.97751,1.97751,8000000.0
2007-09-06 17:31:00,1.97773,1.97843,1.9773,1.97843,9000000.0
2007-09-06 17:32:00,1.97884,1.97927,1.97868,1.97917,8000000.0
2007-09-06 17:33:00,1.97899,1.97922,1.97879,1.97914,11000000.0
2007-09-06 17:34:00,1.97918,1.97931,1.9791,1.97915,9000000.0
2007-09-06 17:35:00,1.97945,1.97945,1.97926,1.97926,7000000.0
2007-09-06 17:36:00,1.97906,1.97916,1.97891,1.97891,7000000.0
2007-09-06 17:37:00,1.9794,1.97954,1.97917,1.97931,7000000.0
2007-09-06 17:38:00,1.97921,1.9793,1.97917,1.97927,8000000.0
2007-09-06 17:39:00,1.97893,1.97893,1.97877,1.97884,7000000.0
2007-09-06 17:40:00,1.97886,1.97896,1.97883,1.97889,9000000.0
2007-09-06 17:41:00,1.97864,1.97886,1.97864,1.97886,8000000.0
2007-09-06 17:42:00,1.97891,1.97901,1.97879,1.979,11000000.0
2007-09-06 17:43:00,1.97915,1.9797,1.97915,1.9797,7000000.0
2007-09-06 17:44:00,1.97976,1.9798,1.97955,1.9798,10000000.0
2007-09-06 17:45:00,1.97953,1.97967,1.97945,1.97953,7000000.0
2007-09-06 17:46:00,1.97965,1.97969,1.97927,1.97927,8000000.0
2007-09-06 17:47:00,1.97915,1.97915,1.97859,1.97899,8000000.0
2007-09-06 17:48:00,1.97912,1.97942,1.97912,1.97926,7000000.0
2007-09-06 17:49:00,1.97883,1.97883,1.97858,1.97875,7000000.0
2007-09-06 17:50:00,1.97853,1.97853,1.97837,1.97841,7000000.0
2007-09-06 17:51:00,1.97897,1.97906,1.97875,1.97888,7000000.0
2007-09-06 17:52:00,1.97943,1.97947,1.97923,1.97934,7000000.0
2007-09-06 17:53:00,1.97915,1.97941,1.97904,1.97941,7000000.0
2007-09-06 17:54:00,1.97936,1.97968,1.97928,1.97968,11000000.0
2007-09-06 17:55:00,1.97972,1.97972,1.97915,1.97915,7000000.0
2007-09-06 17:56:00,1.97894,1.97896,1.97861,1.97896,7000000.0
2007-09-06 17:57:00,1.97907,1.97907,1.97882,1.97882,10000000.0
2007-09-06 17:58:00,1.97872,1.97951,1.97872,1.97951,10000000.0
2007-09-06 17:59:00,1.97929,1.97939,1.97891,1.97939,10000000.0
2007-09-06 18:00:00,1.97911,1.97929,1.9791,1.97919,10000000.0
2007-09-06 18:01:00,1.979,1.979,1.97855,1.97859,8000000.0
2007-09-06 18:02:00,1.9785,1.97859,1.97831,1.97831,8000000.0
2007-09-06 18:03:00,1.97857,1.97867,1.97851,1.97857,10000000.0
2007-09-06 18:04:00,1.97862,1.97877,1.97847,1.97866,8000000.0
2007-09-06 18:05:00,1.97891,1.97924,1.97881,1.97881,10000000.0
2007-09-06 18:06:00,1.97872,1.97884,1.97826,1.97826,10000000.0
2007-09-06 18:07:00,1.97865,1.97868,1.97857,1.97859,8000000.0
2007-09-06 18:08:00,1.97878,1.97884,1.9787,1.97881,8000000.0
2007-09-06 18:09:00,1.9791,1.9791,1.97869,1.97903,8000000.0
2007-09-06 18:10:00,1.97903,1.97915,1.97897,1.97905,11000000.0
2007-09-06 18:11:00,1.97917,1.97925,1.97917,1.97917,7000000.0
2007-09-06 18:12:00,1.97926,1.97926,1.97884,1.97888,9000000.0
2007-09-06 18:13:00,1.97886,1.97887,1.97847,1.9788,11000000.0
2007-09-06 18:14:00,1.97886,1.97898,1.97873,1.97873,7000000.0
2007-09-06 18:15:00,1.97828,1.97828,1.97802,1.97809,8000000.0
2007-09-06 18:16:00,1.97799,1.97803,1.97777,1.9779,11000000.0
2007-09-06 18:17:00,1.97777,1.97785,1.97751,1.97751,10000000.0
2007-09-06 18:18:00,1.97745,1.97789,1.97745,1.97789,8000000.0
2007-09-06 18:19:00,1.97801,1.97856,1.97801,1.97851,9000000.0
2007-09-06 18:20:00,1.97849,1.9786,1.97835,1.97835,7000000.0
2007-09-06 18:21:00,1.97831,1.97831,1.9762,1.97795,11000000.0
2007-09-06 18:22:00,1.97792,1.97792,1.97739,1.97739,11000000.0
2007-09-06 18:23:00,1.97725,1.97725,1.97705,1.97705,8000000.0
2007-09-06 18:24:00,1.97708,1.97755,1.97701,1.97755,10000000.0
2007-09-06 18:25:00,1.97768,1.97781,1.97763,1.97773,7000000.0
2007-09-06 18:26:00,1.97782,1.97807,1.97768,1.97796,8000000.0
2007-09-06 18:27:00,1.97764,1.97781,1.97763,1.97775,7000000.0
2007-09-06 18:28:00,1.97747,1.97747,1.97721,1.97721,7000000.0
2007-09-06 18:29:00,1.97748,1.97748,1.97737,1.97737,7000000.0
2007-09-06 18:30:00,1.97729,1.97731,1.97714,1.97731,8000000.0
2007-09-06 18:31:00,1.97736,1.97758,1.97736,1.97743,9000000.0
2007-09-06 18:32:00,1.97727,1.97732,1.97708,1.97732,11000000.0
2007-09-06 18:33:00,1.97757,1.97771,1.97753,1.97753,11000000.0
2007-09-06 18:34:00,1.97753,1.97754,1.97743,1.97745,7000000.0
2007-09-06 18:35:00,1.97751,1.97764,1.97747,1.97762,8000000.0
2007-09-06 18:36:00,1.97762,1.97762,1.97709,1.97709,7000000.0
2007-09-06 18:37:00,1.97671,1.97707,1.97667,1.97703,8000000.0
2007-09-06 18:38:00,1.97703,1.97704,1.9768,1.97682,8000000.0
2007-09-06 18:39:00,1.97674,1.97696,1.97658,1.97692,7000000.0
2007-09-06 18:40:00,1.97675,1.97679,1.97647,1.97647,7000000.0
2007-09-06 18:41:00,1.9767,1.9768,1.9767,1.9767,8000000.0
2007-09-06 18:42:00,1.97651,1.97662,1.97642,1.97661,11000000.0
2007-09-06 18:43:00,1.97649,1.97649,1.97617,1.97617,8000000.0
2007-09-06 18:44:00,1.9758,1.97618,1.9758,1.9759,7000000.0
2007-09-06 18:45:00,1.97588,1.97592,1.97564,1.97577,11000000.0
2007-09-06 18:46:00,1.97624,1.97689,1.97624,1.97689,9000000.0
2007-09-06 18:47:00,1.9768,1.9768,1.97632,1.97632,8000000.0
2007-09-06 18:48:00,1.97671,1.97689,1.97671,1.97675,9000000.0
2007-09-06 18:49:00,1.97681,1.97719,1.97681,1.97712,7000000.0
2007-09-06 18:50:00,1.97727,1.97727,1.97686,1.97686,11000000.0
2007-09-06 18:51:00,1.97687,1.97692,1.97669,1.97679,7000000.0
2007-09-06 18:52:00,1.9767,1.97683,1.97661,1.97683,8000000.0
2007-09-06 18:53:00,1.97665,1.9769,1.97665,1.97685,11000000.0
2007-09-06 18:54:00,1.97678,1.97691,1.97669,1.97676,7000000.0
2007-09-06 18:55:00,1.97686,1.97697,1.97685,1.97697,7000000.0
2007-09-06 18:56:00,1.97669,1.97703,1.97669,1.97683,7000000.0
2007-09-06 18:57:00,1.97712,1.97712,1.97647,1.97681,10000000.0
2007-09-06 18:58:00,1.97691,1.97691,1.97669,1.9768,9000000.0
2007-09-06 18:59:00,1.9769,1.97698,1.97682,1.97695,8000000.0
2007-09-06 19:00:00,1.97686,1.97689,1.97679,1.97686,7000000.0
2007-09-06 19:01:00,1.9769,1.97697,1.97682,1.97693,7000000.0
2007-09-06 19:02:00,1.97715,1.97716,1.97707,1.97707,8000000.0
2007-09-06 19:03:00,1.97706,1.97709,1.97685,1.97685,7000000.0
2007-09-06 19:04:00,1.97701,1.97703,1.97672,1.97703,8000000.0
2007-09-06 19:05:00,1.97678,1.97697,1.97674,1.97679,8000000.0
2007-09-06 19:06:00,1.97713,1.97738,1.97684,1.97696,8000000.0
2007-09-06 19:07:00,1.97695,1.97695,1.97677,1.9768,9000000.0
2007-09-06 19:08:00,1.97669,1.97682,1.97649,1.97649,8000000.0
2007-09-06 19:09:00,1.97612,1.97617,1.97598,1.97617,7000000.0
2007-09-06 19:10:00,1.97612,1.97617,1.97602,1.97609,11000000.0
2007-09-06 19:11:00,1.97619,1.97633,1.976,1.97633,10000000.0
2007-09-06 19:12:00,1.97649,1.9765,1.97638,1.97641,7000000.0
2007-09-06 19:13:00,1.97647,1.97647,1.97469,1.97609,8000000.0
2007-09-06 19:14:00,1.97629,1.97674,1.97629,1.97668,8000000.0
2007-09-06 19:15:00,1.97697,1.97703,1.9769,1.97691,10000000.0
2007-09-06 19:16:00,1.97703,1.97704,1.9769,1.97697,8000000.0
2007-09-06 19:17:00,1.97709,1.97709,1.9766,1.97701,10000000.0
2007-09-06 19:18:00,1.97702,1.97708,1.97685,1.97685,11000000.0
2007-09-06 19:19:00,1.97692,1.97692,1.97678,1.97691,8000000.0
2007-09-06 19:20:00,1.97691,1.97691,1.97667,1.97667,11000000.0
2007-09-06 19:21:00,1.97673,1.97673,1.97654,1.97664,10000000.0
2007-09-06 19:22:00,1.97688,1.9771,1.97685,1.97701,9000000.0
2007-09-06 19:23:00,1.97683,1.97684,1.9766,1.97684,8000000.0
2007-09-06 19:24:00,1.97676,1.97684,1.97667,1.97672,9000000.0
2007-09-06 19:25:00,1.97682,1.97682,1.97657,1.97657,9000000.0
2007-09-06 19:26:00,1.97631,1.97631,1.97493,1.97493,7000000.0
2007-09-06 19:27:00,1.97441,1.97455,1.97423,1.97423,8000000.0
2007-09-06 19:28:00,1.97433,1.97448,1.97429,1.97438,10000000.0
2007-09-06 19:29:00,1.97436,1.97463,1.97436,1.97463,7000000.0
2007-09-06 19:30:00,1.97454,1.97475,1.97454,1.97475,10000000.0
2007-09-06 19:31:00,1.97484,1.97501,1.97479,1.97501,7000000.0
2007-09-06 19:32:00,1.97505,1.97506,1.97481,1.97494,10000000.0
2007-09-06 19:33:00,1.97469,1.97505,1.97469,1.97504,7000000.0
2007-09-06 19:34:00,1.97523,1.97523,1.97474,1.97474,8000000.0
2007-09-06 19:35:00,1.97471,1.97471,1.9745,1.9745,7000000.0
2007-09-06 19:36:00,1.97447,1.97472,1.97447,1.97459,7000000.0
2007-09-06 19:37:00,1.97441,1.97469,1.9741,1.97432,8000000.0
2007-09-06 19:38:00,1.97444,1.97464,1.97444,1.97446,8000000.0
2007-09-06 19:39:00,1.97433,1.97444,1.97427,1.97427,8000000.0
2007-09-06 19:40:00,1.97467,1.97508,1.97467,1.97486,7000000.0
2007-09-06 19:41:00,1.97534,1.97556,1.97495,1.975,9000000.0
2007-09-06 19:42:00,1.97498,1.97513,1.97485,1.9749,7000000.0
2007-09-06 19:44:00,1.97484,1.97507,1.97475,1.97507,8000000.0
2007-09-06 19:45:00,1.97506,1.9751,1.97487,1.9751,9000000.0
2007-09-06 19:46:00,1.97516,1.97523,1.97506,1.97506,7000000.0
2007-09-06 19:47:00,1.97517,1.9752,1.97481,1.97487,9000000.0
2007-09-06 19:48:00,1.97481,1.97497,1.97479,1.97497,8000000.0
2007-09-06 19:49:00,1.97489,1.97489,1.97451,1.97457,7000000.0
2007-09-06 19:50:00,1.97477,1.97481,1.9744,1.9744,7000000.0
2007-09-06 19:51:00,1.97428,1.97428,1.97378,1.97379,7000000.0
2007-09-06 19:52:00,1.97372,1.97375,1.97364,1.97369,7000000.0
2007-09-06 19:53:00,1.97344,1.97344,1.97336,1.97339,7000000.0
2007-09-06 19:54:00,1.97327,1.97328,1.97307,1.97317,8000000.0
2007-09-06 19:55:00,1.97329,1.97354,1.97329,1.97346,8000000.0
2007-09-06 19:56:00,1.97354,1.9736,1.97335,1.97351,8000000.0
2007-09-06 19:57:00,1.97373,1.97384,1.97373,1.97384,7000000.0
2007-09-06 19:58:00,1.97386,1.97396,1.97362,1.97396,10000000.0
2007-09-06 19:59:00,1.97385,1.97399,1.97385,1.97385,8000000.0
2007-09-06 20:00:00,1.97398,1.97398,1.97355,1.97378,7000000.0
2007-09-06 20:01:00,1.97393,1.97393,1.97368,1.97392,7000000.0
2007-09-06 20:02:00,1.97354,1.97364,1.9735,1.97352,7000000.0
2007-09-06 20:03:00,1.97331,1.97349,1.97331,1.97336,9000000.0
2007-09-06 20:04:00,1.97364,1.97422,1.97337,1.97422,9000000.0
2007-09-06 20:05:00,1.97454,1.97465,1.97436,1.97465,9000000.0
2007-09-06 20:06:00,1.97473,1.97488,1.97467,1.97469,11000000.0
2007-09-06 20:07:00,1.97477,1.97477,1.97442,1.97449,10000000.0
2007-09-06 20:08:00,1.97426,1.97428,1.97395,1.97428,8000000.0
2007-09-06 20:09:00,1.97429,1.97444,1.97429,1.97437,7000000.0
2007-09-06 20:10:00,1.97435,1.97456,1.97431,1.97437,8000000.0
2007-09-06 20:11:00,1.97441,1.97466,1.97441,1.97453,8000000.0
2007-09-06 20:12:00,1.97466,1.97466,1.97457,1.97461,7000000.0
2007-09-06 20:13:00,1.97458,1.97463,1.97453,1.97456,10000000.0
2007-09-06 20:14:00,1.97462,1.97468,1.97462,1.97464,7000000.0
2007-09-06 20:15:00,1.97461,1.97462,1.9745,1.97461,7000000.0
2007-09-06 20:16:00,1.97453,1.97453,1.9736,1.9736,7000000.0
2007-09-06 20:17:00,1.9745,1.9746,1.97444,1.97459,11000000.0
2007-09-06 20:18:00,1.97467,1.97467,1.97419,1.97466,9000000.0
2007-09-06 20:19:00,1.97442,1.97445,1.97411,1.97411,8000000.0
2007-09-06 20:20:00,1.97404,1.97404,1.97347,1.97347,7000000.0
2007-09-06 20:21:00,1.97355,1.97378,1.97353,1.97378,11000000.0
2007-09-06 20:22:00,1.9737,1.97378,1.97359,1.97359,7000000.0
2007-09-06 20:23:00,1.97363,1.9742,1.97361,1.97417,7000000.0
2007-09-06 20:24:00,1.9743,1.97446,1.9743,1.97446,8000000.0
2007-09-06 20:25:00,1.97436,1.97458,1.97436,1.97451,11000000.0
2007-09-06 20:26:00,1.97465,1.97496,1.97465,1.97496,8000000.0
2007-09-06 20:27:00,1.9752,1.9752,1.97477,1.97478,9000000.0
2007-09-06 20:28:00,1.97471,1.97493,1.97471,1.97471,7000000.0
2007-09-06 20:29:00,1.97459,1.97475,1.97446,1.97446,8000000.0
2007-09-06 20:30:00,1.9744,1.9744,1.97409,1.97409,8000000.0
2007-09-06 20:31:00,1.97431,1.97431,1.97418,1.9743,7000000.0
2007-09-06 20:32:00,1.9744,1.97446,1.97432,1.97443,7000000.0
2007-09-06 20:33:00,1.9735,1.97358,1.97338,1.97355,7000000.0
2007-09-06 20:34:00,1.97441,1.97473,1.97441,1.97473,8000000.0
2007-09-06 20:35:00,1.9744,1.9748,1.9744,1.9748,9000000.0
2007-09-06 20:36:00,1.97473,1.97473,1.9744,1.97449,7000000.0
2007-09-06 20:37:00,1.9744,1.97441,1.97421,1.97441,11000000.0
2007-09-06 20:38:00,1.97448,1.97454,1.97439,1.9745,10000000.0
2007-09-06 20:39:00,1.97451,1.97458,1.97429,1.97457,9000000.0
2007-09-06 20:40:00,1.97453,1.97472,1.97448,1.97472,8000000.0
2007-09-06 20:41:00,1.97474,1.97474,1.97414,1.97457,8000000.0
2007-09-06 20:42:00,1.97449,1.97466,1.97443,1.97443,11000000.0
2007-09-06 20:43:00,1.97459,1.97464,1.9745,1.97464,8000000.0
2007-09-06 20:44:00,1.9746,1.97471,1.9745,1.97452,10000000.0
2007-09-06 20:45:00,1.97441,1.97441,1.97425,1.97439,7000000.0
2007-09-06 20:46:00,1.97447,1.97447,1.97437,1.97437,8000000.0
2007-09-06 20:47:00,1.97444,1.97462,1.97442,1.97462,7000000.0
2007-09-06 20:48:00,1.97464,1.97464,1.97355,1.97355,10000000.0
2007-09-06 20:49:00,1.97439,1.9744,1.97406,1.97406,7000000.0
2007-09-06 20:50:00,1.97444,1.97444,1.97421,1.97432,8000000.0
2007-09-06 20:51:00,1.97405,1.97421,1.97384,1.97421,9000000.0
2007-09-06 20:52:00,1.97423,1.97428,1.97415,1.97425,11000000.0
2007-09-06 20:53:00,1.97429,1.97436,1.97397,1.97397,11000000.0
2007-09-06 20:54:00,1.97439,1.97439,1.97376,1.97376,11000000.0
2007-09-06 20:55:00,1.97426,1.97437,1.97419,1.97437,8000000.0
2007-09-06 20:56:00,1.9742,1.9742,1.97394,1.97394,7000000.0
2007-09-06 20:57:00,1.97371,1.9739,1.97359,1.97359,9000000.0
2007-09-06 20:58:00,1.97347,1.97374,1.97339,1.97374,7000000.0
2007-09-06 20:59:00,1.97354,1.97354,1.97304,1.97304,7000000.0
2007-09-06 21:00:00,1.97297,1.97297,1.97275,1.97288,7000000.0
2007-09-06 21:01:00,1.97292,1.9731,1.97288,1.9731,7000000.0
2007-09-06 21:02:00,1.97329,1.97329,1.97313,1.97317,7000000.0
2007-09-06 21:03:00,1.97331,1.97361,1.97331,1.97343,8000000.0
2007-09-06 21:04:00,1.9735,1.97401,1.9735,1.97401,7000000.0
2007-09-06 21:05:00,1.97438,1.97453,1.97438,1.97453,7000000.0
2007-09-06 21:06:00,1.97449,1.97487,1.97449,1.97473,8000000.0
2007-09-06 21:07:00,1.97496,1.97496,1.97466,1.97472,8000000.0
2007-09-06 21:08:00,1.97468,1.97484,1.97465,1.97484,10000000.0
2007-09-06 21:09:00,1.97453,1.97471,1.97441,1.97441,10000000.0
2007-09-06 21:10:00,1.97436,1.97436,1.97398,1.97399,8000000.0
2007-09-06 21:11:00,1.97406,1.97446,1.97406,1.97443,7000000.0
2007-09-06 21:12:00,1.97459,1.97462,1.9743,1.97439,8000000.0
2007-09-06 21:13:00,1.9743,1.97432,1.97378,1.97432,10000000.0
2007-09-06 21:14:00,1.97452,1.97504,1.97452,1.97474,8000000.0
2007-09-06 21:15:00,1.97424,1.97424,1.97405,1.97424,8000000.0
2007-09-06 21:16:00,1.97463,1.97474,1.97425,1.97425,7000000.0
2007-09-06 21:17:00,1.97435,1.97453,1.97428,1.97437,11000000.0
2007-09-06 21:18:00,1.97413,1.9742,1.97406,1.97406,7000000.0
2007-09-06 21:19:00,1.97438,1.97446,1.97438,1.97445,4000000.0
2007-09-06 21:20:00,1.9743,1.9744,1.97425,1.97432,11000000.0
2007-09-06 21:21:00,1.97422,1.97422,1.9739,1.9739,10000000.0
2007-09-06 21:22:00,1.97433,1.97462,1.97433,1.97462,10000000.0
2007-09-06 21:23:00,1.97476,1.97509,1.97464,1.97509,7000000.0
2007-09-06 21:24:00,1.97555,1.97559,1.97536,1.97537,11000000.0
2007-09-06 21:25:00,1.97523,1.97536,1.97523,1.97536,7000000.0
2007-09-06 21:26:00,1.9754,1.97547,1.97536,1.97547,7000000.0
2007-09-06 21:27:00,1.97553,1.97557,1.9754,1.97551,7000000.0
2007-09-06 21:28:00,1.9752,1.9752,1.97478,1.97491,7000000.0
2007-09-06 21:29:00,1.97454,1.97456,1.97444,1.97456,8000000.0
2007-09-06 21:30:00,1.97452,1.97453,1.97408,1.97408,8000000.0
2007-09-06 21:31:00,1.97399,1.97413,1.97389,1.974,8000000.0
2007-09-06 21:32:00,1.97395,1.974,1.97389,1.97389,7000000.0
2007-09-06 21:33:00,1.97391,1.9741,1.97388,1.9741,11000000.0
2007-09-06 21:34:00,1.97468,1.9747,1.97457,1.97468,11000000.0
2007-09-06 21:35:00,1.97414,1.97414,1.97399,1.97401,11000000.0
2007-09-06 21:36:00,1.97428,1.97428,1.97385,1.97393,8000000.0
2007-09-06 21:37:00,1.97395,1.974,1.9738,1.974,8000000.0
2007-09-06 21:38:00,1.97417,1.97421,1.97403,1.97419,8000000.0
2007-09-06 21:39:00,1.97408,1.97416,1.97402,1.97411,9000000.0
2007-09-06 21:40:00,1.974,1.97415,1.974,1.97415,7000000.0
2007-09-06 21:41:00,1.97421,1.97439,1.97417,1.97433,9000000.0
2007-09-06 21:42:00,1.97448,1.97468,1.97448,1.97468,7000000.0
2007-09-06 21:44:00,1.97494,1.97547,1.97494,1.97547,8000000.0
2007-09-06 21:45:00,1.9761,1.9762,1.9761,1.9761,8000000.0
2007-09-06 21:46:00,1.97558,1.9757,1.97556,1.97558,8000000.0
2007-09-06 21:47:00,1.97554,1.97554,1.97509,1.9751,8000000.0
2007-09-06 21:48:00,1.97505,1.97506,1.97496,1.97504,8000000.0
2007-09-06 21:49:00,1.97523,1.97529,1.97505,1.97529,8000000.0
2007-09-06 21:50:00,1.97534,1.9754,1.97527,1.97539,8000000.0
2007-09-06 21:51:00,1.97543,1.97543,1.97512,1.97514,7000000.0
2007-09-06 21:52:00,1.97529,1.97529,1.97503,1.97504,7000000.0
2007-09-06 21:53:00,1.97508,1.97508,1.97485,1.97488,7000000.0
2007-09-06 21:54:00,1.97464,1.97481,1.97449,1.97481,7000000.0
2007-09-06 21:55:00,1.97456,1.97457,1.97443,1.97449,7000000.0
2007-09-06 21:56:00,1.9745,1.9748,1.9745,1.9748,8000000.0
2007-09-06 21:57:00,1.97481,1.97481,1.9745,1.97451,7000000.0
2007-09-06 21:58:00,1.97473,1.97484,1.97471,1.97471,7000000.0
2007-09-06 21:59:00,1.97466,1.97466,1.97394,1.97394,8000000.0
2007-09-06 22:00:00,1.97446,1.97446,1.97373,1.9739,10000000.0
2007-09-06 22:01:00,1.97405,1.97421,1.9735,1.97421,9000000.0
2007-09-06 22:02:00,1.97408,1.97415,1.974,1.97405,8000000.0
2007-09-06 22:03:00,1.97455,1.9747,1.97454,1.97454,7000000.0
2007-09-06 22:04:00,1.97446,1.9748,1.97446,1.9748,8000000.0
2007-09-06 22:05:00,1.97446,1.97446,1.9742,1.97421,10000000.0
2007-09-06 22:06:00,1.97418,1.9742,1.97411,1.97411,7000000.0
2007-09-06 22:07:00,1.97418,1.9743,1.97415,1.97415,8000000.0
2007-09-06 22:08:00,1.97435,1.97455,1.97432,1.97444,8000000.0
2007-09-06 22:09:00,1.97429,1.97448,1.97421,1.97448,9000000.0
2007-09-06 22:10:00,1.97475,1.97488,1.97475,1.97477,8000000.0
2007-09-06 22:11:00,1.97436,1.97436,1.97407,1.97412,7000000.0
2007-09-06 22:12:00,1.97487,1.97496,1.97485,1.97485,8000000.0
2007-09-06 22:13:00,1.97468,1.97468,1.97402,1.97402,8000000.0
2007-09-06 22:14:00,1.97483,1.97483,1.97461,1.97471,11000000.0
2007-09-06 22:15:00,1.9748,1.97484,1.97449,1.97484,8000000.0
2007-09-06 22:16:00,1.97476,1.97485,1.97454,1.97475,9000000.0
2007-09-06 22:17:00,1.97467,1.97497,1.97467,1.97497,7000000.0
2007-09-06 22:18:00,1.97503,1.97523,1.97503,1.97514,8000000.0
2007-09-06 22:19:00,1.97521,1.97521,1.97508,1.97519,8000000.0
2007-09-06 22:20:00,1.97532,1.97562,1.97532,1.97562,7000000.0
2007-09-06 22:21:00,1.9756,1.97563,1.97545,1.97545,9000000.0
2007-09-06 22:22:00,1.9756,1.97578,1.9756,1.97578,7000000.0
2007-09-06 22:23:00,1.97554,1.97562,1.97545,1.97545,9000000.0
2007-09-06 22:24:00,1.97515,1.97573,1.97515,1.97573,7000000.0
2007-09-06 22:25:00,1.97573,1.97577,1.97551,1.97575,8000000.0
2007-09-06 22:26:00,1.97556,1.97579,1.97552,1.97561,9000000.0
2007-09-06 22:27:00,1.97536,1.97554,1.97536,1.97542,6000000.0
2007-09-06 22:28:00,1.97547,1.9755,1.97527,1.97549,8000000.0
2007-09-06 22:29:00,1.97547,1.97549,1.97533,1.97549,9000000.0
2007-09-06 22:30:00,1.97551,1.97551,1.97532,1.97538,7000000.0
2007-09-06 22:31:00,1.97538,1.97555,1.97538,1.97543,9000000.0
2007-09-06 22:32:00,1.97548,1.97549,1.97531,1.97534,8000000.0
2007-09-06 22:33:00,1.97537,1.9757,1.97531,1.9757,7000000.0
2007-09-06 22:34:00,1.97565,1.97565,1.97557,1.97564,7000000.0
2007-09-06 22:35:00,1.97546,1.97568,1.97546,1.97563,8000000.0
2007-09-06 22:36:00,1.97561,1.97567,1.97514,1.97524,10000000.0
2007-09-06 22:37:00,1.97517,1.97552,1.97517,1.97552,7000000.0
2007-09-06 22:38:00,1.97576,1.97583,1.97575,1.97579,8000000.0
2007-09-06 22:39:00,1.97584,1.97603,1.97582,1.97603,10000000.0
2007-09-06 22:40:00,1.97614,1.97624,1.97607,1.97624,7000000.0
2007-09-06 22:41:00,1.97591,1.97591,1.97542,1.97548,8000000.0
2007-09-06 22:42:00,1.97571,1.97571,1.97525,1.97525,5000000.0
2007-09-06 22:43:00,1.97503,1.9753,1.97503,1.97511,9000000.0
2007-09-06 22:44:00,1.97543,1.9757,1.97543,1.97553,11000000.0
2007-09-06 22:45:00,1.97541,1.97551,1.97534,1.97546,11000000.0
2007-09-06 22:46:00,1.97533,1.9755,1.97524,1.9755,8000000.0
2007-09-06 22:47:00,1.97553,1.97561,1.97548,1.97548,11000000.0
2007-09-06 22:48:00,1.97537,1.97566,1.97525,1.97566,8000000.0
2007-09-06 22:49:00,1.9756,1.9756,1.97545,1.97555,7000000.0
2007-09-06 22:50:00,1.97517,1.97517,1.97491,1.97509,7000000.0
2007-09-06 22:51:00,1.97498,1.97553,1.97498,1.97553,10000000.0
2007-09-06 22:52:00,1.97552,1.97552,1.97517,1.9755,8000000.0
2007-09-06 22:53:00,1.97539,1.97539,1.97497,1.97497,7000000.0
2007-09-06 22:54:00,1.97526,1.97551,1.97526,1.97539,8000000.0
2007-09-06 22:55:00,1.97549,1.97549,1.97492,1.97492,7000000.0
2007-09-06 22:56:00,1.97518,1.97526,1.97485,1.97486,7000000.0
2007-09-06 22:57:00,1.97534,1.97534,1.97498,1.97508,7000000.0
2007-09-06 22:58:00,1.97522,1.97534,1.97522,1.97524,7000000.0
2007-09-06 22:59:00,1.97493,1.97518,1.97485,1.97518,7000000.0
2007-09-06 23:00:00,1.97557,1.97557,1.97491,1.975,8000000.0
2007-09-06 23:01:00,1.97524,1.97528,1.97519,1.9752,8000000.0
2007-09-06 23:02:00,1.97519,1.97546,1.97519,1.97533,8000000.0
2007-09-06 23:03:00,1.975,1.975,1.97439,1.97439,7000000.0
2007-09-06 23:04:00,1.97432,1.97439,1.97432,1.97439,2000000.0
2007-09-06 23:05:00,1.97435,1.97451,1.97419,1.97451,7000000.0
2007-09-06 23:06:00,1.97437,1.97475,1.97437,1.97441,9000000.0
2007-09-06 23:07:00,1.97407,1.97407,1.9723,1.9723,10000000.0
2007-09-06 23:08:00,1.97256,1.97361,1.97256,1.97361,7000000.0
2007-09-06 23:09:00,1.97393,1.97413,1.97391,1.97407,9000000.0
2007-09-06 23:10:00,1.97509,1.97509,1.97452,1.97452,11000000.0
2007-09-06 23:11:00,1.97389,1.97465,1.97389,1.97465,7000000.0
2007-09-06 23:12:00,1.97489,1.97489,1.97453,1.97453,7000000.0
2007-09-06 23:13:00,1.97411,1.97469,1.97411,1.97469,7000000.0
2007-09-06 23:14:00,1.97457,1.97457,1.97436,1.97436,3000000.0
2007-09-06 23:15:00,1.97417,1.97448,1.97417,1.97448,9000000.0
2007-09-06 23:16:00,1.97409,1.97443,1.97405,1.97425,11000000.0
2007-09-06 23:17:00,1.97427,1.97452,1.97427,1.97452,7000000.0
2007-09-06 23:18:00,1.97538,1.9754,1.97528,1.97533,8000000.0
2007-09-06 23:19:00,1.97462,1.97477,1.97454,1.97467,11000000.0
2007-09-06 23:20:00,1.9748,1.9748,1.9745,1.97471,9000000.0
2007-09-06 23:21:00,1.97447,1.97491,1.97447,1.97491,9000000.0
2007-09-06 23:22:00,1.97487,1.97501,1.97483,1.97491,11000000.0
2007-09-06 23:23:00,1.97439,1.97479,1.97439,1.97479,8000000.0
2007-09-06 23:24:00,1.97497,1.97497,1.97478,1.97478,7000000.0
2007-09-06 23:25:00,1.97461,1.97465,1.97458,1.97465,7000000.0
2007-09-06 23:26:00,1.97444,1.9746,1.97438,1.97438,8000000.0
2007-09-06 23:27:00,1.97388,1.97433,1.97388,1.9742,9000000.0
2007-09-06 23:28:00,1.97426,1.97444,1.97425,1.97434,10000000.0
2007-09-06 23:29:00,1.97435,1.97455,1.9741,1.97455,9000000.0
2007-09-06 23:30:00,1.97464,1.97464,1.97445,1.97449,8000000.0
2007-09-06 23:31:00,1.97443,1.97443,1.97414,1.97442,7000000.0
2007-09-06 23:32:00,1.97472,1.97474,1.97464,1.9747,8000000.0
2007-09-06 23:33:00,1.97464,1.97481,1.97456,1.97456,7000000.0
2007-09-06 23:34:00,1.97459,1.97463,1.97439,1.97459,7000000.0
2007-09-06 23:35:00,1.97458,1.97458,1.97442,1.97442,9000000.0
2007-09-06 23:36:00,1.9746,1.97476,1.97459,1.97471,7000000.0
2007-09-06 23:37:00,1.97456,1.97457,1.97434,1.97457,9000000.0
2007-09-06 23:38:00,1.97454,1.97494,1.97454,1.97488,8000000.0
2007-09-06 23:39:00,1.97493,1.97493,1.97446,1.97456,10000000.0
2007-09-06 23:40:00,1.97426,1.97429,1.97396,1.97396,8000000.0
2007-09-06 23:41:00,1.97412,1.97423,1.97393,1.97413,8000000.0
2007-09-06 23:42:00,1.97467,1.97467,1.9743,1.97451,7000000.0
2007-09-06 23:43:00,1.97413,1.9746,1.97413,1.9746,7000000.0
2007-09-06 23:44:00,1.97478,1.97506,1.97478,1.97494,7000000.0
2007-09-06 23:45:00,1.97534,1.97534,1.97525,1.97529,7000000.0
2007-09-06 23:46:00,1.97509,1.9755,1.97509,1.97545,8000000.0
2007-09-06 23:47:00,1.97553,1.97553,1.97499,1.97549,8000000.0
2007-09-06 23:48:00,1.9756,1.9756,1.97434,1.97434,7000000.0
2007-09-06 23:49:00,1.97479,1.97479,1.97456,1.97462,10000000.0
2007-09-06 23:50:00,1.97466,1.97466,1.97418,1.97418,8000000.0
2007-09-06 23:51:00,1.97437,1.97506,1.97437,1.97503,7000000.0
2007-09-06 23:52:00,1.975,1.97512,1.97486,1.97499,11000000.0
2007-09-06 23:53:00,1.97491,1.97491,1.9746,1.9746,9000000.0
2007-09-06 23:54:00,1.97336,1.97547,1.97336,1.97513,9000000.0
2007-09-06 23:55:00,1.97468,1.97487,1.97468,1.97477,8000000.0
2007-09-06 23:56:00,1.9748,1.9749,1.97475,1.9748,8000000.0
2007-09-06 23:57:00,1.97454,1.97454,1.97435,1.97437,8000000.0
2007-09-06 23:58:00,1.97457,1.9747,1.97452,1.97469,7000000.0
2007-09-06 23:59:00,1.97461,1.97471,1.97447,1.97471,10000000.0
2007-09-07 00:00:00,1.97439,1.97439,1.97417,1.97437,7000000.0
2007-09-07 00:01:00,1.97433,1.97442,1.97408,1.9741,8000000.0
2007-09-07 00:02:00,1.97434,1.97435,1.97412,1.97426,8000000.0
2007-09-07 00:03:00,1.9748,1.9749,1.97473,1.9749,7000000.0
2007-09-07 00:04:00,1.97484,1.9755,1.97484,1.9755,7000000.0
2007-09-07 00:05:00,1.97545,1.97545,1.97491,1.97503,9000000.0
2007-09-07 00:06:00,1.97488,1.97494,1.97473,1.97475,10000000.0
2007-09-07 00:07:00,1.97451,1.97472,1.97451,1.97462,5000000.0
2007-09-07 00:08:00,1.97456,1.97461,1.97449,1.97457,9000000.0
2007-09-07 00:09:00,1.97451,1.97458,1.97442,1.97458,8000000.0
2007-09-07 00:10:00,1.97455,1.97455,1.97434,1.97434,8000000.0
2007-09-07 00:11:00,1.97442,1.97475,1.97442,1.97475,9000000.0
2007-09-07 00:12:00,1.97525,1.97542,1.97523,1.97523,7000000.0
2007-09-07 00:13:00,1.97482,1.97484,1.97472,1.97475,7000000.0
2007-09-07 00:14:00,1.9749,1.9749,1.97478,1.9749,8000000.0
2007-09-07 00:15:00,1.9746,1.9747,1.9744,1.97448,8000000.0
2007-09-07 00:16:00,1.97439,1.97478,1.97437,1.97478,7000000.0
2007-09-07 00:17:00,1.97493,1.975,1.97487,1.97487,10000000.0
2007-09-07 00:18:00,1.97508,1.97508,1.97439,1.97439,10000000.0
2007-09-07 00:19:00,1.9752,1.9754,1.9752,1.9754,8000000.0
2007-09-07 00:20:00,1.97482,1.97493,1.97474,1.97474,8000000.0
2007-09-07 00:21:00,1.97472,1.97472,1.97456,1.97462,7000000.0
2007-09-07 00:22:00,1.97459,1.97469,1.97459,1.97466,9000000.0
2007-09-07 00:23:00,1.9753,1.9754,1.9753,1.9754,10000000.0
2007-09-07 00:24:00,1.97497,1.975,1.97483,1.97483,10000000.0
2007-09-07 00:26:00,1.97474,1.97477,1.97455,1.97455,7000000.0
2007-09-07 00:27:00,1.9745,1.97486,1.9745,1.97483,5000000.0
2007-09-07 00:28:00,1.9748,1.97493,1.9748,1.97492,9000000.0
2007-09-07 00:29:00,1.97526,1.97526,1.97484,1.97491,8000000.0
2007-09-07 00:30:00,1.97453,1.97485,1.97452,1.97465,11000000.0
2007-09-07 00:31:00,1.97473,1.97529,1.97473,1.97529,10000000.0
2007-09-07 00:32:00,1.97538,1.97541,1.97521,1.9753,8000000.0
2007-09-07 00:33:00,1.97518,1.9752,1.97482,1.97517,10000000.0
2007-09-07 00:34:00,1.9748,1.97521,1.9748,1.97483,8000000.0
2007-09-07 00:35:00,1.97532,1.97534,1.97343,1.9753,8000000.0
2007-09-07 00:36:00,1.97653,1.97653,1.97609,1.97609,7000000.0
2007-09-07 00:37:00,1.97523,1.97528,1.97509,1.97528,7000000.0
2007-09-07 00:38:00,1.97533,1.97541,1.97501,1.97539,7000000.0
2007-09-07 00:39:00,1.97534,1.97565,1.97534,1.97565,7000000.0
2007-09-07 00:40:00,1.97555,1.97605,1.97552,1.97605,7000000.0
2007-09-07 00:41:00,1.97591,1.97599,1.97578,1.97599,10000000.0
2007-09-07 00:42:00,1.97614,1.97616,1.97564,1.97597,11000000.0
2007-09-07 00:43:00,1.976,1.976,1.97557,1.97594,7000000.0
2007-09-07 00:44:00,1.97598,1.97598,1.97583,1.97593,7000000.0
2007-09-07 00:45:00,1.97592,1.97603,1.97589,1.97598,11000000.0
2007-09-07 00:46:00,1.97582,1.97599,1.9758,1.97592,11000000.0
2007-09-07 00:47:00,1.97587,1.97587,1.9757,1.97572,7000000.0
2007-09-07 00:48:00,1.97583,1.97583,1.97556,1.9757,10000000.0
2007-09-07 00:49:00,1.97535,1.97548,1.97535,1.97541,7000000.0
2007-09-07 00:50:00,1.97555,1.97583,1.9755,1.97583,8000000.0
2007-09-07 00:51:00,1.97581,1.97593,1.97579,1.97579,6000000.0
2007-09-07 00:52:00,1.97576,1.97596,1.97576,1.97584,8000000.0
2007-09-07 00:53:00,1.97571,1.97592,1.97571,1.97592,6000000.0
2007-09-07 00:54:00,1.97586,1.97586,1.97551,1.97573,8000000.0
2007-09-07 00:55:00,1.9757,1.97588,1.9755,1.97575,7000000.0
2007-09-07 00:56:00,1.97578,1.97594,1.9757,1.97594,7000000.0
2007-09-07 00:57:00,1.97569,1.9759,1.97558,1.9759,6000000.0
2007-09-07 00:58:00,1.97595,1.97595,1.97573,1.97587,8000000.0
2007-09-07 00:59:00,1.97589,1.97599,1.97574,1.9758,8000000.0
2007-09-07 01:00:00,1.97577,1.97594,1.97574,1.97594,9000000.0
2007-09-07 01:01:00,1.97581,1.97592,1.97576,1.97584,9000000.0
2007-09-07 01:02:00,1.97583,1.97583,1.97476,1.97495,8000000.0
2007-09-07 01:03:00,1.97555,1.97575,1.97533,1.97575,7000000.0
2007-09-07 01:04:00,1.97555,1.97587,1.97548,1.97587,8000000.0
2007-09-07 01:05:00,1.97583,1.97583,1.9757,1.97574,8000000.0
2007-09-07 01:06:00,1.97617,1.97617,1.975,1.975,8000000.0
2007-09-07 01:07:00,1.97523,1.97596,1.97523,1.97596,10000000.0
2007-09-07 01:08:00,1.97575,1.9758,1.97558,1.97576,8000000.0
2007-09-07 01:09:00,1.97612,1.97615,1.97601,1.97611,7000000.0
2007-09-07 01:10:00,1.97609,1.9761,1.9759,1.97605,11000000.0
2007-09-07 01:11:00,1.97628,1.97638,1.97628,1.97633,8000000.0
2007-09-07 01:12:00,1.97665,1.97665,1.97558,1.97558,11000000.0
2007-09-07 01:13:00,1.97558,1.97564,1.97542,1.97542,7000000.0
2007-09-07 01:14:00,1.9761,1.9761,1.97539,1.97539,8000000.0
2007-09-07 01:15:00,1.97625,1.97641,1.97625,1.97633,10000000.0
2007-09-07 01:16:00,1.97634,1.97634,1.97562,1.97567,9000000.0
2007-09-07 01:17:00,1.97563,1.97622,1.97563,1.97622,7000000.0
2007-09-07 01:18:00,1.97619,1.97625,1.97607,1.9761,8000000.0
2007-09-07 01:19:00,1.97589,1.97607,1.97589,1.97599,7000000.0
2007-09-07 01:20:00,1.9759,1.97597,1.9758,1.9758,8000000.0
2007-09-07 01:21:00,1.97572,1.97572,1.97519,1.97519,7000000.0
2007-09-07 01:22:00,1.9757,1.9757,1.9756,1.9757,7000000.0
2007-09-07 01:23:00,1.97569,1.97575,1.97551,1.97551,7000000.0
2007-09-07 01:24:00,1.97567,1.97567,1.97541,1.9756,11000000.0
2007-09-07 01:25:00,1.97581,1.97601,1.97578,1.97599,7000000.0
2007-09-07 01:26:00,1.97645,1.9765,1.9762,1.9762,8000000.0
2007-09-07 01:27:00,1.97631,1.97643,1.97622,1.97643,8000000.0
2007-09-07 01:28:00,1.97649,1.97658,1.97646,1.97647,8000000.0
2007-09-07 01:29:00,1.97636,1.97639,1.97625,1.97634,8000000.0
2007-09-07 01:30:00,1.97645,1.97648,1.97628,1.97643,7000000.0
2007-09-07 01:31:00,1.97659,1.97755,1.97659,1.97754,8000000.0
2007-09-07 01:32:00,1.97683,1.97706,1.97682,1.97689,9000000.0
2007-09-07 01:33:00,1.97671,1.97675,1.97651,1.97651,8000000.0
2007-09-07 01:34:00,1.97633,1.97648,1.97631,1.97648,11000000.0
2007-09-07 01:35:00,1.9769,1.9769,1.97668,1.97685,11000000.0
2007-09-07 01:36:00,1.97695,1.97707,1.97684,1.97707,10000000.0
2007-09-07 01:37:00,1.97699,1.97711,1.97698,1.97709,8000000.0
2007-09-07 01:38:00,1.97638,1.97701,1.97638,1.97701,7000000.0
2007-09-07 01:39:00,1.97779,1.97806,1.97777,1.97792,7000000.0
2007-09-07 01:40:00,1.97782,1.97783,1.97752,1.97772,11000000.0
2007-09-07 01:41:00,1.97768,1.97784,1.97767,1.97767,7000000.0
2007-09-07 01:42:00,1.97784,1.97808,1.97762,1.97808,9000000.0
2007-09-07 01:43:00,1.97805,1.97807,1.97775,1.97775,8000000.0
2007-09-07 01:44:00,1.97778,1.97785,1.97771,1.97774,8000000.0
2007-09-07 01:45:00,1.97784,1.97793,1.97779,1.97779,9000000.0
2007-09-07 01:46:00,1.97796,1.97798,1.97766,1.97766,7000000.0
2007-09-07 01:47:00,1.9776,1.9776,1.97734,1.97757,8000000.0
2007-09-07 01:48:00,1.97761,1.97761,1.97747,1.97747,8000000.0
2007-09-07 01:49:00,1.97717,1.97733,1.97717,1.97721,9000000.0
2007-09-07 01:50:00,1.97751,1.97752,1.9773,1.9773,7000000.0
2007-09-07 01:51:00,1.97719,1.97729,1.97709,1.97729,8000000.0
2007-09-07 01:52:00,1.9774,1.97773,1.97732,1.97748,8000000.0
2007-09-07 01:53:00,1.97726,1.97733,1.97718,1.97729,10000000.0
2007-09-07 01:54:00,1.97734,1.97753,1.97729,1.97731,10000000.0
2007-09-07 01:55:00,1.97703,1.97729,1.97703,1.97713,8000000.0
2007-09-07 01:56:00,1.97745,1.97769,1.97572,1.97764,10000000.0
2007-09-07 01:57:00,1.97881,1.97881,1.97842,1.97855,5000000.0
2007-09-07 01:58:00,1.97919,1.97982,1.97919,1.97977,8000000.0
2007-09-07 01:59:00,1.98065,1.98065,1.97998,1.98006,10000000.0
2007-09-07 02:00:00,1.97947,1.97947,1.97908,1.97911,6000000.0
2007-09-07 02:01:00,1.97944,1.97957,1.97944,1.9795,10000000.0
2007-09-07 02:02:00,1.97963,1.97989,1.97963,1.97989,13000000.0
2007-09-07 02:03:00,1.98036,1.98041,1.98009,1.98009,17000000.0
2007-09-07 02:04:00,1.98014,1.98014,1.97957,1.97957,12000000.0
2007-09-07 02:05:00,1.97934,1.97958,1.97928,1.97958,9000000.0
2007-09-07 02:06:00,1.97945,1.97945,1.97919,1.97924,7000000.0
2007-09-07 02:07:00,1.97935,1.97953,1.97935,1.9795,13000000.0
2007-09-07 02:08:00,1.97945,1.97945,1.97918,1.97929,16000000.0
2007-09-07 02:09:00,1.97923,1.97931,1.97923,1.97931,10000000.0
2007-09-07 02:10:00,1.97929,1.97931,1.97915,1.97919,8000000.0
2007-09-07 02:11:00,1.97943,1.97943,1.97926,1.97935,7000000.0
2007-09-07 02:12:00,1.97924,1.97927,1.97903,1.97903,14000000.0
2007-09-07 02:13:00,1.97902,1.97905,1.97892,1.97902,7000000.0
2007-09-07 02:14:00,1.979,1.9791,1.97899,1.9791,7000000.0
2007-09-07 02:15:00,1.97909,1.97924,1.97909,1.97916,7000000.0
2007-09-07 02:16:00,1.97914,1.97914,1.97853,1.97883,8000000.0
2007-09-07 02:17:00,1.97882,1.97896,1.97882,1.97896,7000000.0
2007-09-07 02:18:00,1.97876,1.9788,1.97869,1.97879,11000000.0
2007-09-07 02:19:00,1.97881,1.97881,1.97854,1.97854,7000000.0
2007-09-07 02:20:00,1.9786,1.9788,1.9786,1.9788,12000000.0
2007-09-07 02:21:00,1.97865,1.97868,1.97862,1.97865,12000000.0
2007-09-07 02:22:00,1.9788,1.9788,1.97847,1.97873,7000000.0
2007-09-07 02:23:00,1.97876,1.97876,1.97837,1.97837,9000000.0
2007-09-07 02:24:00,1.97828,1.97828,1.9781,1.97818,8000000.0
2007-09-07 02:25:00,1.97828,1.97844,1.97828,1.9784,16000000.0
2007-09-07 02:26:00,1.9783,1.9783,1.97797,1.97805,20000000.0
2007-09-07 02:27:00,1.97783,1.97833,1.97783,1.97833,18000000.0
2007-09-07 02:28:00,1.97868,1.9787,1.97857,1.97865,7000000.0
2007-09-07 02:29:00,1.97837,1.97837,1.97823,1.97825,10000000.0
2007-09-07 02:30:00,1.97816,1.97828,1.97802,1.97826,10000000.0
2007-09-07 02:31:00,1.97836,1.97844,1.97825,1.97839,9000000.0
2007-09-07 02:32:00,1.97848,1.97848,1.97838,1.97839,15000000.0
2007-09-07 02:33:00,1.97836,1.9784,1.97809,1.9784,14000000.0
2007-09-07 02:34:00,1.9785,1.9785,1.97818,1.97833,9000000.0
2007-09-07 02:35:00,1.97804,1.97804,1.97783,1.97803,7000000.0
2007-09-07 02:36:00,1.97829,1.9783,1.97805,1.9783,8000000.0
2007-09-07 02:37:00,1.97835,1.97835,1.9782,1.97825,7000000.0
2007-09-07 02:38:00,1.97848,1.9786,1.97848,1.97859,7000000.0
2007-09-07 02:39:00,1.97883,1.97902,1.97883,1.97893,13000000.0
2007-09-07 02:40:00,1.97896,1.97952,1.97896,1.97949,11000000.0
2007-09-07 02:41:00,1.97957,1.97957,1.97932,1.97945,10000000.0
2007-09-07 02:42:00,1.97896,1.9793,1.97896,1.97924,11000000.0
2007-09-07 02:43:00,1.97927,1.97945,1.97924,1.97945,8000000.0
2007-09-07 02:44:00,1.97918,1.97918,1.97893,1.97914,10000000.0
2007-09-07 02:45:00,1.97906,1.97906,1.97878,1.97889,10000000.0
2007-09-07 02:46:00,1.979,1.97933,1.979,1.97921,8000000.0
2007-09-07 02:47:00,1.97944,1.97959,1.97944,1.97956,8000000.0
2007-09-07 02:48:00,1.97912,1.97951,1.97912,1.97935,11000000.0
2007-09-07 02:49:00,1.97939,1.97997,1.97939,1.9799,10000000.0
2007-09-07 02:50:00,1.97971,1.97993,1.97966,1.97978,8000000.0
2007-09-07 02:51:00,1.97944,1.97967,1.97934,1.97962,10000000.0
2007-09-07 02:52:00,1.97973,1.97977,1.9796,1.9797,5000000.0
2007-09-07 02:53:00,1.97965,1.97968,1.97949,1.97968,8000000.0
2007-09-07 02:54:00,1.97939,1.97939,1.97925,1.97935,7000000.0
2007-09-07 02:55:00,1.97893,1.97939,1.97893,1.97939,8000000.0
2007-09-07 02:56:00,1.97946,1.97971,1.97942,1.97971,7000000.0
2007-09-07 02:57:00,1.97962,1.97962,1.97919,1.97927,8000000.0
2007-09-07 02:58:00,1.97928,1.97972,1.97924,1.97971,12000000.0
2007-09-07 02:59:00,1.97973,1.98017,1.97964,1.98017,19000000.0
2007-09-07 03:00:00,1.98027,1.98042,1.98027,1.98032,7000000.0
2007-09-07 03:01:00,1.98043,1.98043,1.97979,1.98036,10000000.0
2007-09-07 03:02:00,1.98008,1.98008,1.97981,1.97981,8000000.0
2007-09-07 03:03:00,1.97993,1.97993,1.97956,1.9796,11000000.0
2007-09-07 03:04:00,1.97963,1.97968,1.97955,1.97968,7000000.0
2007-09-07 03:05:00,1.97957,1.97957,1.97912,1.97929,10000000.0
2007-09-07 03:06:00,1.97901,1.97901,1.97853,1.97859,11000000.0
2007-09-07 03:07:00,1.97849,1.97911,1.97849,1.97911,7000000.0
2007-09-07 03:08:00,1.97935,1.97942,1.97907,1.9791,8000000.0
2007-09-07 03:09:00,1.97948,1.97971,1.97948,1.97969,10000000.0
2007-09-07 03:10:00,1.97968,1.97968,1.97928,1.97935,10000000.0
2007-09-07 03:11:00,1.9794,1.97999,1.9794,1.97999,8000000.0
2007-09-07 03:12:00,1.97987,1.98026,1.97987,1.98026,7000000.0
2007-09-07 03:13:00,1.98035,1.9807,1.98035,1.98057,10000000.0
2007-09-07 03:14:00,1.98048,1.98048,1.98036,1.98036,3000000.0
2007-09-07 03:15:00,1.98058,1.98109,1.98056,1.98087,11000000.0
2007-09-07 03:16:00,1.98076,1.98076,1.98031,1.98031,7000000.0
2007-09-07 03:17:00,1.98029,1.98029,1.98014,1.98029,8000000.0
2007-09-07 03:18:00,1.9803,1.98035,1.98025,1.98026,8000000.0
2007-09-07 03:19:00,1.98025,1.98045,1.98025,1.98033,7000000.0
2007-09-07 03:20:00,1.98055,1.9807,1.98051,1.9807,7000000.0
2007-09-07 03:21:00,1.9806,1.98068,1.9805,1.98058,7000000.0
2007-09-07 03:22:00,1.98055,1.98069,1.98055,1.98069,3000000.0
2007-09-07 03:23:00,1.9805,1.9805,1.98027,1.98027,9000000.0
2007-09-07 03:24:00,1.98029,1.98046,1.9802,1.98045,7000000.0
2007-09-07 03:25:00,1.98027,1.9803,1.98018,1.98025,23000000.0
2007-09-07 03:26:00,1.97961,1.97965,1.97937,1.97965,8000000.0
2007-09-07 03:27:00,1.97963,1.97963,1.97903,1.97903,7000000.0
2007-09-07 03:28:00,1.97963,1.97963,1.97953,1.97953,7000000.0
2007-09-07 03:29:00,1.97921,1.97935,1.97916,1.9793,7000000.0
2007-09-07 03:30:00,1.97923,1.97947,1.97923,1.97941,8000000.0
2007-09-07 03:31:00,1.979,1.97937,1.97889,1.97889,8000000.0
2007-09-07 03:32:00,1.9789,1.97909,1.97883,1.97909,10000000.0
2007-09-07 03:33:00,1.97946,1.97946,1.97905,1.97922,7000000.0
2007-09-07 03:34:00,1.97884,1.97884,1.97859,1.97859,11000000.0
2007-09-07 03:35:00,1.97852,1.97892,1.97852,1.97892,8000000.0
2007-09-07 03:36:00,1.97919,1.97919,1.979,1.97912,7000000.0
2007-09-07 03:37:00,1.97887,1.97887,1.97819,1.97819,8000000.0
2007-09-07 03:38:00,1.97865,1.97865,1.97809,1.97846,8000000.0
2007-09-07 03:39:00,1.97753,1.97766,1.97719,1.97766,9000000.0
2007-09-07 03:40:00,1.97758,1.97842,1.97758,1.97842,11000000.0
2007-09-07 03:41:00,1.9783,1.97864,1.97825,1.97825,8000000.0
2007-09-07 03:42:00,1.97812,1.97812,1.97765,1.97765,7000000.0
2007-09-07 03:43:00,1.97758,1.97758,1.97742,1.97742,9000000.0
2007-09-07 03:44:00,1.97786,1.97799,1.97785,1.97791,7000000.0
2007-09-07 03:45:00,1.97779,1.97779,1.9765,1.9765,7000000.0
2007-09-07 03:46:00,1.97671,1.97682,1.97661,1.97673,8000000.0
2007-09-07 03:47:00,1.97681,1.977,1.97672,1.977,9000000.0
2007-09-07 03:48:00,1.97719,1.97737,1.97711,1.9773,11000000.0
2007-09-07 03:49:00,1.97699,1.97699,1.97627,1.97632,23000000.0
2007-09-07 03:50:00,1.9767,1.97671,1.97623,1.97646,9000000.0
2007-09-07 03:51:00,1.97638,1.97647,1.97631,1.97645,8000000.0
2007-09-07 03:52:00,1.97664,1.97664,1.97628,1.9764,9000000.0
2007-09-07 03:53:00,1.97636,1.97637,1.97626,1.97631,8000000.0
2007-09-07 03:54:00,1.97659,1.97666,1.97636,1.97666,9000000.0
2007-09-07 03:55:00,1.97668,1.97686,1.97668,1.97669,10000000.0
2007-09-07 03:56:00,1.97643,1.97659,1.97643,1.97656,12000000.0
2007-09-07 03:57:00,1.97672,1.97703,1.97672,1.97703,9000000.0
2007-09-07 03:58:00,1.97716,1.97723,1.97706,1.97717,8000000.0
2007-09-07 03:59:00,1.97632,1.97662,1.97623,1.97662,7000000.0
2007-09-07 04:00:00,1.977,1.97707,1.97679,1.977,18000000.0
2007-09-07 04:01:00,1.97633,1.97653,1.97633,1.9765,8000000.0
2007-09-07 04:02:00,1.97702,1.97714,1.97702,1.97708,5000000.0
2007-09-07 04:03:00,1.97693,1.97747,1.97691,1.97704,12000000.0
2007-09-07 04:04:00,1.97712,1.97712,1.97658,1.97658,9000000.0
2007-09-07 04:05:00,1.97657,1.97698,1.97629,1.97675,7000000.0
2007-09-07 04:06:00,1.97706,1.97706,1.97653,1.97653,10000000.0
2007-09-07 04:07:00,1.97681,1.97681,1.97645,1.97645,7000000.0
2007-09-07 04:08:00,1.97651,1.97665,1.97648,1.97665,10000000.0
2007-09-07 04:09:00,1.97694,1.97733,1.97694,1.97701,8000000.0
2007-09-07 04:10:00,1.97693,1.97698,1.97686,1.97686,9000000.0
2007-09-07 04:11:00,1.97729,1.97729,1.97716,1.97716,8000000.0
2007-09-07 04:12:00,1.97701,1.97713,1.97694,1.97695,11000000.0
2007-09-07 04:13:00,1.97672,1.97678,1.97672,1.97678,8000000.0
2007-09-07 04:14:00,1.97673,1.97674,1.97665,1.9767,7000000.0
2007-09-07 04:15:00,1.97668,1.97681,1.97668,1.97669,8000000.0
2007-09-07 04:16:00,1.97648,1.97691,1.97648,1.97691,7000000.0
2007-09-07 04:17:00,1.97692,1.97731,1.97692,1.97731,19000000.0
2007-09-07 04:18:00,1.9771,1.97729,1.97695,1.97729,8000000.0
2007-09-07 04:19:00,1.97688,1.97725,1.97688,1.97707,21000000.0
2007-09-07 04:20:00,1.97709,1.97735,1.97709,1.97735,11000000.0
2007-09-07 04:21:00,1.97747,1.97747,1.97701,1.97703,8000000.0
2007-09-07 04:22:00,1.97717,1.97728,1.97714,1.97715,8000000.0
2007-09-07 04:23:00,1.97722,1.97722,1.97653,1.97653,9000000.0
2007-09-07 04:24:00,1.97632,1.97656,1.97632,1.97656,12000000.0
2007-09-07 04:25:00,1.97646,1.97647,1.97642,1.97646,9000000.0
2007-09-07 04:26:00,1.9765,1.97669,1.9765,1.97665,8000000.0
2007-09-07 04:27:00,1.97661,1.97681,1.97653,1.97653,9000000.0
2007-09-07 04:28:00,1.97654,1.97657,1.97646,1.97653,14000000.0
2007-09-07 04:29:00,1.97653,1.97657,1.97652,1.97655,16000000.0
2007-09-07 04:30:00,1.97652,1.97652,1.9764,1.97644,25000000.0
2007-09-07 04:31:00,1.9766,1.9767,1.97653,1.97656,8000000.0
2007-09-07 04:32:00,1.97635,1.97635,1.97613,1.97616,8000000.0
2007-09-07 04:33:00,1.97623,1.97635,1.97621,1.97635,5000000.0
2007-09-07 04:34:00,1.97636,1.9765,1.97636,1.97642,10000000.0
2007-09-07 04:35:00,1.97623,1.97633,1.97619,1.97627,9000000.0
2007-09-07 04:36:00,1.97628,1.97645,1.97628,1.97638,7000000.0
2007-09-07 04:37:00,1.9763,1.97642,1.97629,1.97631,7000000.0
2007-09-07 04:38:00,1.97625,1.97651,1.97625,1.97651,2000000.0
2007-09-07 04:39:00,1.9766,1.97672,1.9766,1.97662,8000000.0
2007-09-07 04:40:00,1.97667,1.97667,1.97625,1.97658,9000000.0
2007-09-07 04:41:00,1.97645,1.97655,1.97638,1.97654,9000000.0
2007-09-07 04:42:00,1.97629,1.9764,1.97627,1.9764,11000000.0
2007-09-07 04:43:00,1.97613,1.97613,1.97593,1.97602,9000000.0
2007-09-07 04:44:00,1.97593,1.97598,1.97593,1.97597,8000000.0
2007-09-07 04:45:00,1.97594,1.97609,1.97585,1.97592,9000000.0
2007-09-07 04:46:00,1.97591,1.97598,1.97577,1.97585,7000000.0
2007-09-07 04:47:00,1.97542,1.97547,1.97517,1.9754,8000000.0
2007-09-07 04:48:00,1.97536,1.97557,1.97536,1.97557,8000000.0
2007-09-07 04:49:00,1.97528,1.97549,1.97527,1.97533,8000000.0
2007-09-07 04:50:00,1.9752,1.97522,1.97509,1.97522,7000000.0
2007-09-07 04:51:00,1.97529,1.97529,1.9752,1.97528,15000000.0
2007-09-07 04:52:00,1.97544,1.97546,1.97536,1.97544,8000000.0
2007-09-07 04:53:00,1.97506,1.97524,1.97506,1.97524,8000000.0
2007-09-07 04:54:00,1.97507,1.97523,1.97507,1.97509,11000000.0
2007-09-07 04:55:00,1.9752,1.97527,1.97502,1.97502,9000000.0
2007-09-07 04:56:00,1.97506,1.97547,1.97506,1.97547,12000000.0
2007-09-07 04:57:00,1.97593,1.97611,1.97593,1.97611,7000000.0
2007-09-07 04:58:00,1.97597,1.97615,1.97595,1.97604,9000000.0
2007-09-07 04:59:00,1.97613,1.97613,1.97557,1.97606,12000000.0
2007-09-07 05:00:00,1.9761,1.9761,1.97596,1.97608,9000000.0
2007-09-07 05:01:00,1.97584,1.97619,1.97584,1.97619,7000000.0
2007-09-07 05:02:00,1.97604,1.97604,1.97552,1.97552,7000000.0
2007-09-07 05:03:00,1.9761,1.9761,1.97591,1.97591,8000000.0
2007-09-07 05:04:00,1.97581,1.97594,1.97571,1.97594,8000000.0
2007-09-07 05:05:00,1.97592,1.97592,1.9757,1.97579,7000000.0
2007-09-07 05:06:00,1.97564,1.97564,1.97554,1.97556,8000000.0
2007-09-07 05:07:00,1.97578,1.97578,1.97562,1.97562,10000000.0
2007-09-07 05:08:00,1.97561,1.97586,1.97561,1.97581,10000000.0
2007-09-07 05:09:00,1.97555,1.97577,1.97555,1.97577,16000000.0
2007-09-07 05:10:00,1.97582,1.97586,1.97581,1.97582,12000000.0
2007-09-07 05:11:00,1.97564,1.97582,1.97564,1.97582,11000000.0
2007-09-07 05:12:00,1.97584,1.97586,1.9758,1.97586,16000000.0
2007-09-07 05:13:00,1.97535,1.97578,1.97535,1.97577,9000000.0
2007-09-07 05:14:00,1.9758,1.9758,1.9754,1.9754,12000000.0
2007-09-07 05:15:00,1.97535,1.97545,1.97517,1.97529,8000000.0
2007-09-07 05:16:00,1.97535,1.9755,1.97535,1.9755,11000000.0
2007-09-07 05:17:00,1.97549,1.97576,1.97547,1.97547,9000000.0
2007-09-07 05:18:00,1.97549,1.97581,1.97549,1.97576,16000000.0
2007-09-07 05:19:00,1.97575,1.97575,1.97565,1.97565,9000000.0
2007-09-07 05:20:00,1.9756,1.97571,1.97546,1.97546,11000000.0
2007-09-07 05:21:00,1.97548,1.97554,1.97539,1.97539,6000000.0
2007-09-07 05:22:00,1.97541,1.97561,1.97541,1.97561,28000000.0
2007-09-07 05:23:00,1.97495,1.97531,1.97487,1.97529,7000000.0
2007-09-07 05:24:00,1.97521,1.97527,1.97521,1.97526,27000000.0
2007-09-07 05:25:00,1.97535,1.97553,1.97518,1.97547,47000000.0
2007-09-07 05:26:00,1.97543,1.97547,1.97519,1.97519,38000000.0
2007-09-07 05:27:00,1.97534,1.97564,1.97528,1.97564,7000000.0
2007-09-07 05:28:00,1.9757,1.9757,1.97549,1.97551,22000000.0
2007-09-07 05:29:00,1.97538,1.97559,1.97521,1.97521,11000000.0
2007-09-07 05:30:00,1.97483,1.97484,1.97466,1.97466,7000000.0
2007-09-07 05:31:00,1.97472,1.97472,1.97455,1.97465,8000000.0
2007-09-07 05:32:00,1.97468,1.97478,1.97468,1.97477,10000000.0
2007-09-07 05:33:00,1.9746,1.97477,1.9745,1.97477,10000000.0
2007-09-07 05:34:00,1.97483,1.97495,1.97459,1.97491,8000000.0
2007-09-07 05:35:00,1.97465,1.97527,1.97451,1.97527,10000000.0
2007-09-07 05:36:00,1.97558,1.97565,1.97494,1.97494,15000000.0
2007-09-07 05:37:00,1.97537,1.9756,1.97535,1.9756,11000000.0
2007-09-07 05:38:00,1.97536,1.97569,1.97521,1.97521,11000000.0
2007-09-07 05:39:00,1.9753,1.9753,1.97478,1.9751,7000000.0
2007-09-07 05:40:00,1.97571,1.97585,1.97567,1.97583,9000000.0
2007-09-07 05:41:00,1.97592,1.97592,1.97546,1.9758,9000000.0
2007-09-07 05:42:00,1.97629,1.97629,1.97534,1.97565,16000000.0
2007-09-07 05:43:00,1.97581,1.97581,1.97571,1.9758,8000000.0
2007-09-07 05:44:00,1.9757,1.9757,1.97564,1.9757,9000000.0
2007-09-07 05:45:00,1.97571,1.97578,1.97571,1.97577,13000000.0
2007-09-07 05:46:00,1.97608,1.97612,1.97593,1.97612,10000000.0
2007-09-07 05:47:00,1.97647,1.97648,1.97642,1.97642,15000000.0
2007-09-07 05:48:00,1.97635,1.97644,1.97592,1.9762,8000000.0
2007-09-07 05:49:00,1.97627,1.97663,1.97627,1.97655,8000000.0
2007-09-07 05:50:00,1.97682,1.97705,1.97682,1.97703,13000000.0
2007-09-07 05:51:00,1.97696,1.977,1.97692,1.97698,30000000.0
2007-09-07 05:52:00,1.97704,1.97713,1.97704,1.97711,15000000.0
2007-09-07 05:53:00,1.97665,1.97667,1.97635,1.97667,8000000.0
2007-09-07 05:54:00,1.97659,1.97665,1.97658,1.97658,16000000.0
2007-09-07 05:55:00,1.97645,1.97658,1.97643,1.97658,11000000.0
2007-09-07 05:56:00,1.97635,1.97639,1.97635,1.97639,2000000.0
2007-09-07 05:57:00,1.97637,1.97637,1.97621,1.97621,11000000.0
2007-09-07 05:58:00,1.9763,1.97649,1.9763,1.97649,6000000.0
2007-09-07 05:59:00,1.97642,1.97647,1.97638,1.9764,12000000.0
2007-09-07 06:00:00,1.97604,1.97615,1.97588,1.97588,25000000.0
2007-09-07 06:01:00,1.97562,1.97566,1.97505,1.97505,16000000.0
2007-09-07 06:02:00,1.97501,1.97515,1.97496,1.97507,13000000.0
2007-09-07 06:03:00,1.97521,1.97521,1.97493,1.97493,7000000.0
2007-09-07 06:04:00,1.97479,1.97493,1.97465,1.97493,11000000.0
2007-09-07 06:05:00,1.97498,1.97511,1.97491,1.97511,9000000.0
2007-09-07 06:06:00,1.97472,1.97488,1.97465,1.97465,8000000.0
2007-09-07 06:07:00,1.97501,1.97512,1.97498,1.97512,10000000.0
2007-09-07 06:08:00,1.97506,1.97506,1.97486,1.97486,8000000.0
2007-09-07 06:09:00,1.97509,1.97509,1.97453,1.97453,10000000.0
2007-09-07 06:10:00,1.97483,1.97499,1.97483,1.97484,8000000.0
2007-09-07 06:11:00,1.97481,1.97508,1.97481,1.97504,7000000.0
2007-09-07 06:12:00,1.97509,1.97536,1.97505,1.97536,10000000.0
2007-09-07 06:13:00,1.97515,1.97566,1.97487,1.97566,15000000.0
2007-09-07 06:14:00,1.9758,1.9758,1.97564,1.97564,7000000.0
2007-09-07 06:15:00,1.97534,1.97542,1.97517,1.97542,18000000.0
2007-09-07 06:16:00,1.97544,1.97547,1.97524,1.97524,11000000.0
2007-09-07 06:17:00,1.97451,1.97528,1.97451,1.97528,7000000.0
2007-09-07 06:18:00,1.9752,1.9753,1.97505,1.9753,7000000.0
2007-09-07 06:19:00,1.97525,1.97534,1.97519,1.97527,12000000.0
2007-09-07 06:20:00,1.97521,1.97522,1.97499,1.97522,18000000.0
2007-09-07 06:21:00,1.97492,1.97537,1.9749,1.97537,26000000.0
2007-09-07 06:22:00,1.97551,1.97572,1.97545,1.9757,11000000.0
2007-09-07 06:23:00,1.97566,1.97566,1.97533,1.97537,11000000.0
2007-09-07 06:24:00,1.97538,1.97538,1.97441,1.97441,11000000.0
2007-09-07 06:25:00,1.97533,1.97549,1.97526,1.97526,10000000.0
2007-09-07 06:26:00,1.97515,1.9757,1.97515,1.9757,7000000.0
2007-09-07 06:27:00,1.97584,1.97596,1.97574,1.97575,8000000.0
2007-09-07 06:28:00,1.97555,1.97555,1.97523,1.9753,7000000.0
2007-09-07 06:29:00,1.97508,1.97508,1.97491,1.97491,9000000.0
2007-09-07 06:30:00,1.97489,1.9752,1.97489,1.9752,8000000.0
2007-09-07 06:31:00,1.97526,1.97526,1.97513,1.97526,20000000.0
2007-09-07 06:32:00,1.97526,1.97527,1.97504,1.97527,31000000.0
2007-09-07 06:33:00,1.97522,1.97522,1.97503,1.9752,17000000.0
2007-09-07 06:34:00,1.97518,1.97518,1.97491,1.97491,9000000.0
2007-09-07 06:35:00,1.97484,1.97492,1.97469,1.97492,8000000.0
2007-09-07 06:36:00,1.97511,1.97517,1.97497,1.97502,10000000.0
2007-09-07 06:37:00,1.9749,1.97509,1.9749,1.97506,7000000.0
2007-09-07 06:38:00,1.97512,1.97515,1.97497,1.97513,8000000.0
2007-09-07 06:39:00,1.97517,1.97517,1.97505,1.97507,12000000.0
2007-09-07 06:40:00,1.97514,1.97538,1.97513,1.97524,8000000.0
2007-09-07 06:41:00,1.97517,1.97522,1.9751,1.9751,7000000.0
2007-09-07 06:42:00,1.97518,1.97518,1.975,1.97515,7000000.0
2007-09-07 06:43:00,1.97512,1.97518,1.97496,1.97496,9000000.0
2007-09-07 06:44:00,1.9749,1.97502,1.97487,1.97499,11000000.0
2007-09-07 06:45:00,1.97515,1.9752,1.97515,1.9752,8000000.0
2007-09-07 06:46:00,1.97505,1.97513,1.97495,1.97507,8000000.0
2007-09-07 06:47:00,1.97517,1.97518,1.97329,1.97515,10000000.0
2007-09-07 06:48:00,1.97505,1.9751,1.97498,1.97498,8000000.0
2007-09-07 06:49:00,1.97479,1.9751,1.97479,1.97505,5000000.0
2007-09-07 06:50:00,1.97482,1.97505,1.97482,1.97503,9000000.0
2007-09-07 06:51:00,1.97533,1.97541,1.97533,1.97534,11000000.0
2007-09-07 06:52:00,1.97535,1.97535,1.97523,1.97523,7000000.0
2007-09-07 06:53:00,1.97534,1.9755,1.97534,1.97548,8000000.0
2007-09-07 06:54:00,1.97533,1.97551,1.97533,1.97534,11000000.0
2007-09-07 06:55:00,1.97514,1.97514,1.97493,1.97493,8000000.0
2007-09-07 06:56:00,1.97482,1.97502,1.97472,1.97472,13000000.0
2007-09-07 06:57:00,1.97485,1.97533,1.97485,1.97533,7000000.0
2007-09-07 06:58:00,1.97524,1.97524,1.97473,1.97473,16000000.0
2007-09-07 06:59:00,1.97479,1.97498,1.97479,1.97489,11000000.0
2007-09-07 07:00:00,1.97496,1.97507,1.97489,1.97505,8000000.0
2007-09-07 07:01:00,1.97506,1.97507,1.975,1.97505,14000000.0
2007-09-07 07:02:00,1.97478,1.97487,1.97473,1.97486,18000000.0
2007-09-07 07:03:00,1.97513,1.97513,1.9746,1.97512,8000000.0
2007-09-07 07:04:00,1.97495,1.97503,1.97492,1.97503,8000000.0
2007-09-07 07:05:00,1.97508,1.97511,1.97496,1.97501,10000000.0
2007-09-07 07:06:00,1.97517,1.97523,1.97503,1.97523,8000000.0
2007-09-07 07:07:00,1.9753,1.97549,1.9751,1.97549,15000000.0
2007-09-07 07:08:00,1.97544,1.97544,1.9748,1.9748,18000000.0
2007-09-07 07:09:00,1.97451,1.97515,1.97451,1.97515,7000000.0
2007-09-07 07:10:00,1.97523,1.97542,1.97503,1.97504,18000000.0
2007-09-07 07:11:00,1.97509,1.97521,1.97504,1.97518,11000000.0
2007-09-07 07:12:00,1.97558,1.97571,1.97558,1.97567,11000000.0
2007-09-07 07:13:00,1.97565,1.97567,1.97549,1.97563,9000000.0
2007-09-07 07:14:00,1.97571,1.97571,1.97555,1.97564,12000000.0
2007-09-07 07:15:00,1.97555,1.97555,1.9747,1.9747,7000000.0
2007-09-07 07:16:00,1.97455,1.97476,1.97455,1.97476,12000000.0
2007-09-07 07:17:00,1.9748,1.9748,1.97403,1.9744,15000000.0
2007-09-07 07:18:00,1.97451,1.9748,1.97451,1.97473,8000000.0
2007-09-07 07:19:00,1.97461,1.97468,1.97442,1.97442,8000000.0
2007-09-07 07:20:00,1.97402,1.97407,1.97385,1.97385,9000000.0
2007-09-07 07:21:00,1.97379,1.97383,1.97372,1.97373,10000000.0
2007-09-07 07:22:00,1.97391,1.97411,1.97391,1.97409,7000000.0
2007-09-07 07:23:00,1.97403,1.97403,1.97384,1.97402,11000000.0
2007-09-07 07:24:00,1.97401,1.97401,1.97384,1.97384,23000000.0
2007-09-07 07:25:00,1.97418,1.97424,1.97373,1.97393,28000000.0
2007-09-07 07:26:00,1.97418,1.97445,1.97418,1.97438,14000000.0
2007-09-07 07:27:00,1.97434,1.97451,1.97418,1.97451,20000000.0
2007-09-07 07:28:00,1.97471,1.97505,1.97471,1.97486,17000000.0
2007-09-07 07:29:00,1.97489,1.97491,1.97468,1.97486,27000000.0
2007-09-07 07:30:00,1.97481,1.97503,1.97479,1.97483,20000000.0
2007-09-07 07:31:00,1.97493,1.97498,1.97481,1.97482,7000000.0
2007-09-07 07:32:00,1.97482,1.97501,1.97459,1.97459,11000000.0
2007-09-07 07:33:00,1.97435,1.97439,1.97414,1.97417,22000000.0
2007-09-07 07:34:00,1.97441,1.97476,1.97441,1.97452,16000000.0
2007-09-07 07:35:00,1.97469,1.97495,1.97469,1.97494,15000000.0
2007-09-07 07:36:00,1.97527,1.97527,1.97393,1.97422,8000000.0
2007-09-07 07:37:00,1.97509,1.97519,1.97497,1.97497,12000000.0
2007-09-07 07:38:00,1.97474,1.97499,1.97473,1.97499,7000000.0
2007-09-07 07:39:00,1.97512,1.97537,1.97512,1.97519,14000000.0
2007-09-07 07:40:00,1.97493,1.97514,1.97493,1.9751,9000000.0
2007-09-07 07:41:00,1.97516,1.97554,1.97516,1.97554,24000000.0
2007-09-07 07:42:00,1.97551,1.97574,1.97522,1.97574,7000000.0
2007-09-07 07:43:00,1.97584,1.97584,1.97563,1.97565,22000000.0
2007-09-07 07:44:00,1.97556,1.97556,1.97489,1.97489,10000000.0
2007-09-07 07:45:00,1.97497,1.97497,1.97462,1.97463,15000000.0
2007-09-07 07:46:00,1.97479,1.97482,1.97455,1.97476,17000000.0
2007-09-07 07:47:00,1.97479,1.97491,1.97477,1.97491,15000000.0
2007-09-07 07:48:00,1.97501,1.97526,1.97488,1.97488,10000000.0
2007-09-07 07:49:00,1.97475,1.97508,1.97473,1.97508,8000000.0
2007-09-07 07:50:00,1.97513,1.9753,1.97513,1.9753,17000000.0
2007-09-07 07:51:00,1.97536,1.97536,1.97498,1.97501,15000000.0
2007-09-07 07:52:00,1.97501,1.97524,1.97501,1.9752,29000000.0
2007-09-07 07:53:00,1.97521,1.97521,1.97503,1.97503,13000000.0
2007-09-07 07:54:00,1.97504,1.97528,1.97504,1.97523,23000000.0
2007-09-07 07:55:00,1.97531,1.97539,1.97522,1.97524,27000000.0
2007-09-07 07:56:00,1.9754,1.97543,1.97531,1.97531,18000000.0
2007-09-07 07:57:00,1.97523,1.97571,1.9749,1.97571,20000000.0
2007-09-07 07:58:00,1.97503,1.97527,1.97503,1.97527,13000000.0
2007-09-07 07:59:00,1.97549,1.97553,1.97545,1.97551,23000000.0
2007-09-07 08:00:00,1.97548,1.97549,1.97534,1.97537,31000000.0
2007-09-07 08:01:00,1.97538,1.97547,1.97536,1.97547,13000000.0
2007-09-07 08:02:00,1.97554,1.97554,1.97541,1.97541,12000000.0
2007-09-07 08:03:00,1.97535,1.97538,1.97514,1.97538,20000000.0
2007-09-07 08:04:00,1.97513,1.97519,1.97492,1.97519,30000000.0
2007-09-07 08:05:00,1.97527,1.97538,1.97517,1.97522,9000000.0
2007-09-07 08:06:00,1.97485,1.97485,1.97447,1.97469,21000000.0
2007-09-07 08:07:00,1.97505,1.97547,1.97496,1.97547,15000000.0
2007-09-07 08:08:00,1.97583,1.97583,1.97553,1.97553,25000000.0
2007-09-07 08:09:00,1.9756,1.97588,1.97559,1.97588,23000000.0
2007-09-07 08:10:00,1.97567,1.97567,1.97523,1.97523,27000000.0
2007-09-07 08:11:00,1.9751,1.97519,1.97503,1.97509,18000000.0
2007-09-07 08:12:00,1.97519,1.97519,1.9751,1.97514,22000000.0
2007-09-07 08:13:00,1.97511,1.97524,1.97489,1.97498,18000000.0
2007-09-07 08:14:00,1.97501,1.97519,1.97484,1.97513,33000000.0
2007-09-07 08:15:00,1.97537,1.97537,1.97514,1.97514,21000000.0
2007-09-07 08:16:00,1.97509,1.97514,1.97505,1.97512,21000000.0
2007-09-07 08:17:00,1.97517,1.97534,1.97517,1.97526,19000000.0
2007-09-07 08:18:00,1.97531,1.97531,1.97503,1.97511,17000000.0
2007-09-07 08:19:00,1.9753,1.97544,1.97518,1.97518,16000000.0
2007-09-07 08:20:00,1.97532,1.97537,1.97456,1.9751,13000000.0
2007-09-07 08:21:00,1.97537,1.97542,1.9752,1.97542,8000000.0
2007-09-07 08:22:00,1.97556,1.97571,1.97425,1.97532,26000000.0
2007-09-07 08:23:00,1.97547,1.97547,1.97522,1.97522,16000000.0
2007-09-07 08:24:00,1.97551,1.97551,1.97525,1.97525,28000000.0
2007-09-07 08:25:00,1.97511,1.97512,1.97481,1.97491,49000000.0
2007-09-07 08:26:00,1.97492,1.97502,1.97491,1.97501,14000000.0
2007-09-07 08:27:00,1.97498,1.97501,1.97479,1.97501,31000000.0
2007-09-07 08:28:00,1.97499,1.97518,1.97484,1.97484,28000000.0
2007-09-07 08:29:00,1.97486,1.97514,1.97478,1.97514,32000000.0
2007-09-07 08:30:00,1.97515,1.97571,1.9749,1.97571,28000000.0
2007-09-07 08:31:00,1.97519,1.97519,1.97509,1.97518,40000000.0
2007-09-07 08:32:00,1.97504,1.97509,1.97481,1.97491,51000000.0
2007-09-07 08:33:00,1.97513,1.97519,1.97499,1.975,48000000.0
2007-09-07 08:34:00,1.97499,1.97508,1.97487,1.97502,49000000.0
2007-09-07 08:35:00,1.97486,1.97486,1.97439,1.97465,39000000.0
2007-09-07 08:36:00,1.97449,1.97474,1.97449,1.97456,12000000.0
2007-09-07 08:37:00,1.9748,1.97493,1.97454,1.97493,25000000.0
2007-09-07 08:38:00,1.97487,1.97496,1.97476,1.97496,21000000.0
2007-09-07 08:39:00,1.97501,1.97501,1.97462,1.97462,23000000.0
2007-09-07 08:40:00,1.97462,1.97488,1.97461,1.97474,36000000.0
2007-09-07 08:41:00,1.97501,1.97512,1.9748,1.97499,30000000.0
2007-09-07 08:42:00,1.97502,1.97534,1.97502,1.97534,17000000.0
2007-09-07 08:43:00,1.97543,1.97543,1.97534,1.97539,23000000.0
2007-09-07 08:44:00,1.9754,1.97547,1.97518,1.97518,17000000.0
2007-09-07 08:45:00,1.97519,1.97525,1.9751,1.97525,37000000.0
2007-09-07 08:46:00,1.97525,1.97525,1.97515,1.97515,23000000.0
2007-09-07 08:47:00,1.97503,1.97508,1.97496,1.97508,25000000.0
2007-09-07 08:48:00,1.97511,1.97513,1.97484,1.97507,36000000.0
2007-09-07 08:49:00,1.97516,1.97526,1.97509,1.97516,27000000.0
2007-09-07 08:50:00,1.97518,1.9752,1.97494,1.97516,56000000.0
2007-09-07 08:51:00,1.97489,1.97505,1.97488,1.97505,32000000.0
2007-09-07 08:52:00,1.97503,1.97503,1.97463,1.97463,39000000.0
2007-09-07 08:53:00,1.97467,1.97492,1.97453,1.97453,63000000.0
2007-09-07 08:54:00,1.97475,1.97475,1.97463,1.97463,42000000.0
2007-09-07 08:55:00,1.97482,1.97497,1.97478,1.97479,55000000.0
2007-09-07 08:56:00,1.97481,1.97519,1.97481,1.97511,21000000.0
2007-09-07 08:57:00,1.97533,1.97545,1.97516,1.97516,23000000.0
2007-09-07 08:58:00,1.97527,1.97619,1.97527,1.97619,18000000.0
2007-09-07 08:59:00,1.97661,1.97661,1.97624,1.9763,12000000.0
2007-09-07 09:00:00,1.97637,1.9767,1.97637,1.97652,26000000.0
2007-09-07 09:01:00,1.97631,1.97651,1.97631,1.97634,19000000.0
2007-09-07 09:02:00,1.97636,1.97667,1.97636,1.97653,15000000.0
2007-09-07 09:03:00,1.9762,1.9762,1.97597,1.97613,16000000.0
2007-09-07 09:04:00,1.9758,1.97597,1.97531,1.97531,22000000.0
2007-09-07 09:05:00,1.97513,1.97553,1.97513,1.97553,11000000.0
2007-09-07 09:06:00,1.97523,1.97523,1.97487,1.97514,31000000.0
2007-09-07 09:07:00,1.97488,1.97491,1.97475,1.97489,33000000.0
2007-09-07 09:08:00,1.97517,1.97517,1.975,1.97507,17000000.0
2007-09-07 09:09:00,1.97521,1.97534,1.97519,1.97519,37000000.0
2007-09-07 09:10:00,1.97512,1.97539,1.97511,1.97539,31000000.0
2007-09-07 09:11:00,1.97535,1.97538,1.97514,1.97514,26000000.0
2007-09-07 09:12:00,1.9754,1.97548,1.97539,1.97546,41000000.0
2007-09-07 09:13:00,1.9757,1.97591,1.9757,1.9758,61000000.0
2007-09-07 09:14:00,1.97584,1.97595,1.97582,1.9759,57000000.0
2007-09-07 09:15:00,1.97606,1.97606,1.97574,1.97574,33000000.0
2007-09-07 09:16:00,1.97559,1.97592,1.97558,1.97592,39000000.0
2007-09-07 09:17:00,1.97576,1.97594,1.97513,1.97513,40000000.0
2007-09-07 09:18:00,1.97533,1.97564,1.97533,1.9756,68000000.0
2007-09-07 09:19:00,1.97554,1.97598,1.97525,1.97591,52000000.0
2007-09-07 09:20:00,1.97594,1.97612,1.97556,1.97558,37000000.0
2007-09-07 09:21:00,1.97547,1.97571,1.97544,1.97571,61000000.0
2007-09-07 09:22:00,1.97572,1.97576,1.97557,1.97566,63000000.0
2007-09-07 09:23:00,1.97563,1.97565,1.97534,1.97544,65000000.0
2007-09-07 09:24:00,1.97509,1.97509,1.97437,1.97454,47000000.0
2007-09-07 09:25:00,1.97453,1.97482,1.9745,1.9745,32000000.0
2007-09-07 09:26:00,1.97456,1.97456,1.97424,1.97445,29000000.0
2007-09-07 09:27:00,1.97416,1.97434,1.97412,1.97425,55000000.0
2007-09-07 09:28:00,1.9745,1.9745,1.97426,1.97438,46000000.0
2007-09-07 09:29:00,1.9745,1.9745,1.97417,1.97417,32000000.0
2007-09-07 09:30:00,1.9742,1.97487,1.9742,1.97487,24000000.0
2007-09-07 09:31:00,1.97488,1.97488,1.97441,1.97441,18000000.0
2007-09-07 09:32:00,1.97444,1.97499,1.97444,1.97499,35000000.0
2007-09-07 09:33:00,1.97505,1.97505,1.97483,1.97483,43000000.0
2007-09-07 09:34:00,1.97477,1.97483,1.97469,1.9747,31000000.0
2007-09-07 09:35:00,1.97474,1.97493,1.97464,1.97471,47000000.0
2007-09-07 09:36:00,1.97478,1.97488,1.97468,1.97483,34000000.0
2007-09-07 09:37:00,1.97481,1.97488,1.9747,1.97488,49000000.0
2007-09-07 09:38:00,1.97514,1.97522,1.97497,1.97497,37000000.0
2007-09-07 09:39:00,1.97475,1.97497,1.97458,1.97497,61000000.0
2007-09-07 09:40:00,1.97451,1.97491,1.97451,1.97489,46000000.0
2007-09-07 09:41:00,1.97489,1.97493,1.97471,1.9748,33000000.0
2007-09-07 09:42:00,1.97478,1.97486,1.97452,1.97454,60000000.0
2007-09-07 09:43:00,1.97453,1.97512,1.97453,1.97498,66000000.0
2007-09-07 09:44:00,1.97542,1.97632,1.97542,1.97632,21000000.0
2007-09-07 09:45:00,1.97596,1.97624,1.97596,1.97613,22000000.0
2007-09-07 09:46:00,1.97609,1.97615,1.97595,1.97615,30000000.0
2007-09-07 09:47:00,1.97633,1.97635,1.9762,1.97628,24000000.0
2007-09-07 09:48:00,1.97638,1.97638,1.97613,1.97616,34000000.0
2007-09-07 09:49:00,1.97607,1.97629,1.976,1.976,26000000.0
2007-09-07 09:50:00,1.97581,1.97638,1.97581,1.97638,34000000.0
2007-09-07 09:51:00,1.9769,1.97726,1.97677,1.97726,56000000.0
2007-09-07 09:52:00,1.97766,1.97834,1.97746,1.97834,38000000.0
2007-09-07 09:53:00,1.97834,1.9793,1.97834,1.97842,32000000.0
2007-09-07 09:54:00,1.97855,1.97881,1.97841,1.97841,36000000.0
2007-09-07 09:55:00,1.97799,1.97818,1.97789,1.97818,38000000.0
2007-09-07 09:56:00,1.97834,1.97849,1.9783,1.97845,38000000.0
2007-09-07 09:57:00,1.97873,1.97873,1.97825,1.97841,30000000.0
2007-09-07 09:58:00,1.97856,1.97858,1.97826,1.97858,52000000.0
2007-09-07 09:59:00,1.9785,1.9785,1.97773,1.97773,32000000.0
2007-09-07 10:00:00,1.97711,1.97734,1.97688,1.97734,39000000.0
2007-09-07 10:01:00,1.97757,1.97819,1.97753,1.97819,44000000.0
2007-09-07 10:02:00,1.9782,1.97829,1.97811,1.97824,34000000.0
2007-09-07 10:03:00,1.97829,1.9784,1.97828,1.9784,47000000.0
2007-09-07 10:04:00,1.9781,1.97828,1.9781,1.97826,32000000.0
2007-09-07 10:05:00,1.97826,1.97826,1.97813,1.97813,32000000.0
2007-09-07 10:06:00,1.9781,1.9781,1.978,1.978,42000000.0
2007-09-07 10:07:00,1.97792,1.978,1.97779,1.97779,51000000.0
2007-09-07 10:08:00,1.97805,1.97806,1.97781,1.97806,54000000.0
2007-09-07 10:09:00,1.97781,1.97781,1.97766,1.97773,53000000.0
2007-09-07 10:10:00,1.97745,1.97792,1.97745,1.97791,72000000.0
2007-09-07 10:11:00,1.97779,1.97804,1.97774,1.97804,61000000.0
2007-09-07 10:12:00,1.97804,1.97804,1.97787,1.97787,65000000.0
2007-09-07 10:13:00,1.97798,1.97798,1.97765,1.97765,56000000.0
2007-09-07 10:14:00,1.97746,1.97836,1.97746,1.97836,49000000.0
2007-09-07 10:15:00,1.97874,1.97874,1.97832,1.97844,46000000.0
2007-09-07 10:16:00,1.97817,1.97819,1.97798,1.97798,33000000.0
2007-09-07 10:17:00,1.97811,1.97815,1.97776,1.97776,37000000.0
2007-09-07 10:18:00,1.97754,1.97775,1.97754,1.97775,50000000.0
2007-09-07 10:19:00,1.97773,1.97773,1.97731,1.97759,59000000.0
2007-09-07 10:20:00,1.97798,1.97805,1.97798,1.97803,41000000.0
2007-09-07 10:21:00,1.97731,1.97733,1.97713,1.97733,44000000.0
2007-09-07 10:22:00,1.97748,1.9775,1.97729,1.9775,47000000.0
2007-09-07 10:23:00,1.97764,1.97792,1.97764,1.97792,58000000.0
2007-09-07 10:24:00,1.97796,1.97796,1.97788,1.97788,43000000.0
2007-09-07 10:25:00,1.97784,1.97786,1.9777,1.97776,60000000.0
2007-09-07 10:26:00,1.97783,1.97787,1.97779,1.97787,64000000.0
2007-09-07 10:27:00,1.97743,1.97793,1.97743,1.97773,54000000.0
2007-09-07 10:28:00,1.97781,1.97783,1.9776,1.97771,62000000.0
2007-09-07 10:29:00,1.97784,1.97807,1.97782,1.97807,61000000.0
2007-09-07 10:30:00,1.97803,1.97803,1.97783,1.97785,36000000.0
2007-09-07 10:31:00,1.97799,1.97817,1.97792,1.97807,39000000.0
2007-09-07 10:32:00,1.97777,1.97788,1.97761,1.97784,44000000.0
2007-09-07 10:33:00,1.97783,1.9779,1.97765,1.97768,18000000.0
2007-09-07 10:34:00,1.97763,1.97766,1.97741,1.97763,20000000.0
2007-09-07 10:35:00,1.97758,1.97784,1.97748,1.97781,23000000.0
2007-09-07 10:36:00,1.97809,1.9786,1.97788,1.9786,32000000.0
2007-09-07 10:37:00,1.97872,1.97903,1.97867,1.97867,30000000.0
2007-09-07 10:38:00,1.97892,1.97896,1.97866,1.97896,26000000.0
2007-09-07 10:39:00,1.97921,1.97938,1.97921,1.97938,29000000.0
2007-09-07 10:40:00,1.9794,1.97961,1.9794,1.97949,19000000.0
2007-09-07 10:41:00,1.97967,1.97972,1.97959,1.97972,29000000.0
2007-09-07 10:42:00,1.97959,1.97967,1.97958,1.97961,38000000.0
2007-09-07 10:43:00,1.97944,1.97965,1.97944,1.97961,27000000.0
2007-09-07 10:44:00,1.98001,1.98021,1.97994,1.9802,26000000.0
2007-09-07 10:45:00,1.98001,1.98023,1.98001,1.98021,27000000.0
2007-09-07 10:46:00,1.98036,1.98058,1.98032,1.98051,35000000.0
2007-09-07 10:47:00,1.98047,1.98079,1.98047,1.98065,23000000.0
2007-09-07 10:48:00,1.98105,1.9816,1.98105,1.98119,44000000.0
2007-09-07 10:49:00,1.98119,1.9812,1.98097,1.98115,36000000.0
2007-09-07 10:50:00,1.9811,1.9811,1.98082,1.98091,47000000.0
2007-09-07 10:51:00,1.98092,1.98145,1.98092,1.98145,45000000.0
2007-09-07 10:52:00,1.98156,1.98192,1.9815,1.9815,33000000.0
2007-09-07 10:53:00,1.98129,1.98132,1.98117,1.98126,46000000.0
2007-09-07 10:54:00,1.98118,1.98118,1.98098,1.98098,35000000.0
2007-09-07 10:55:00,1.9809,1.98108,1.9809,1.98101,37000000.0
2007-09-07 10:56:00,1.98151,1.98172,1.98136,1.98167,33000000.0
2007-09-07 10:57:00,1.98185,1.98199,1.98175,1.98188,33000000.0
2007-09-07 10:58:00,1.98193,1.98202,1.98177,1.98199,26000000.0
2007-09-07 10:59:00,1.98193,1.98209,1.98181,1.98209,47000000.0
2007-09-07 11:00:00,1.98213,1.98213,1.98201,1.98201,39000000.0
2007-09-07 11:01:00,1.98198,1.98218,1.98192,1.98218,45000000.0
2007-09-07 11:02:00,1.982,1.9826,1.982,1.9826,17000000.0
2007-09-07 11:03:00,1.98278,1.98483,1.98278,1.98483,37000000.0
2007-09-07 11:04:00,1.98564,1.98582,1.98502,1.98502,40000000.0
2007-09-07 11:05:00,1.98501,1.98501,1.98474,1.98498,18000000.0
2007-09-07 11:06:00,1.98527,1.98527,1.98485,1.98485,19000000.0
2007-09-07 11:07:00,1.9848,1.98504,1.9845,1.98504,30000000.0
2007-09-07 11:08:00,1.98486,1.98514,1.98479,1.98493,30000000.0
2007-09-07 11:09:00,1.98519,1.98519,1.98487,1.98495,45000000.0
2007-09-07 11:10:00,1.98498,1.98498,1.98482,1.98492,35000000.0
2007-09-07 11:11:00,1.98516,1.98516,1.98486,1.98515,46000000.0
2007-09-07 11:12:00,1.98532,1.98538,1.98503,1.98525,55000000.0
2007-09-07 11:13:00,1.98521,1.98521,1.98474,1.98502,59000000.0
2007-09-07 11:14:00,1.98501,1.98502,1.98483,1.98494,41000000.0
2007-09-07 11:15:00,1.98473,1.98473,1.98421,1.98423,34000000.0
2007-09-07 11:16:00,1.98399,1.98405,1.98379,1.9838,20000000.0
2007-09-07 11:17:00,1.98389,1.98391,1.98347,1.98347,57000000.0
2007-09-07 11:18:00,1.98342,1.98365,1.98339,1.98357,44000000.0
2007-09-07 11:19:00,1.98339,1.98372,1.98339,1.98372,63000000.0
2007-09-07 11:20:00,1.98423,1.98423,1.98382,1.98382,43000000.0
2007-09-07 11:21:00,1.98353,1.98379,1.98353,1.98377,34000000.0
2007-09-07 11:22:00,1.98375,1.9839,1.98372,1.98373,56000000.0
2007-09-07 11:23:00,1.9838,1.98405,1.98375,1.98405,43000000.0
2007-09-07 11:24:00,1.98416,1.98473,1.98416,1.98473,53000000.0
2007-09-07 11:25:00,1.98459,1.98464,1.98432,1.98451,29000000.0
2007-09-07 11:26:00,1.9844,1.98467,1.9844,1.98467,41000000.0
2007-09-07 11:27:00,1.98469,1.98469,1.98436,1.98436,34000000.0
2007-09-07 11:28:00,1.98446,1.98464,1.98426,1.98459,36000000.0
2007-09-07 11:29:00,1.9844,1.98451,1.98431,1.98434,43000000.0
2007-09-07 11:30:00,1.98427,1.98429,1.98415,1.98415,24000000.0
2007-09-07 11:31:00,1.98412,1.98412,1.98374,1.98399,34000000.0
2007-09-07 11:32:00,1.98372,1.98385,1.98372,1.9838,46000000.0
2007-09-07 11:33:00,1.98374,1.9842,1.98374,1.9842,41000000.0
2007-09-07 11:34:00,1.98422,1.98434,1.98395,1.98395,28000000.0
2007-09-07 11:35:00,1.98382,1.98382,1.98365,1.98382,44000000.0
2007-09-07 11:36:00,1.98374,1.98407,1.9837,1.98407,48000000.0
2007-09-07 11:37:00,1.98379,1.98379,1.98348,1.98348,50000000.0
2007-09-07 11:38:00,1.9834,1.98379,1.98334,1.98379,37000000.0
2007-09-07 11:39:00,1.98393,1.98401,1.9839,1.9839,52000000.0
2007-09-07 11:40:00,1.98392,1.984,1.9838,1.98392,27000000.0
2007-09-07 11:41:00,1.98392,1.98392,1.98314,1.98329,49000000.0
2007-09-07 11:42:00,1.98349,1.98356,1.98331,1.98356,22000000.0
2007-09-07 11:43:00,1.982,1.9834,1.98197,1.9834,45000000.0
2007-09-07 11:44:00,1.9836,1.9836,1.98344,1.98349,42000000.0
2007-09-07 11:45:00,1.98337,1.98344,1.98336,1.98344,41000000.0
2007-09-07 11:46:00,1.98343,1.98355,1.98331,1.98355,38000000.0
2007-09-07 11:47:00,1.98362,1.98403,1.98362,1.98377,22000000.0
2007-09-07 11:48:00,1.98357,1.98406,1.98357,1.98387,27000000.0
2007-09-07 11:49:00,1.98419,1.9844,1.98418,1.9844,41000000.0
2007-09-07 11:50:00,1.98436,1.98455,1.98435,1.98451,44000000.0
2007-09-07 11:51:00,1.98457,1.98457,1.98441,1.98443,37000000.0
2007-09-07 11:52:00,1.98436,1.98443,1.98423,1.98423,37000000.0
2007-09-07 11:53:00,1.9844,1.9844,1.98383,1.98383,33000000.0
2007-09-07 11:54:00,1.98326,1.98374,1.98326,1.98373,37000000.0
2007-09-07 11:55:00,1.98387,1.98417,1.98387,1.98406,38000000.0
2007-09-07 11:56:00,1.98372,1.98378,1.98353,1.98373,51000000.0
2007-09-07 11:57:00,1.98366,1.98366,1.9832,1.9832,29000000.0
2007-09-07 11:58:00,1.9833,1.9837,1.9832,1.9837,31000000.0
2007-09-07 11:59:00,1.98367,1.98367,1.98299,1.98314,51000000.0
2007-09-07 12:00:00,1.9826,1.9827,1.9824,1.98256,23000000.0
2007-09-07 12:01:00,1.98253,1.98253,1.98234,1.98243,24000000.0
2007-09-07 12:02:00,1.98224,1.98225,1.98101,1.98101,34000000.0
2007-09-07 12:03:00,1.98121,1.98158,1.98119,1.98157,36000000.0
2007-09-07 12:04:00,1.98168,1.98199,1.98168,1.98198,33000000.0
2007-09-07 12:05:00,1.98216,1.98227,1.98205,1.98205,26000000.0
2007-09-07 12:06:00,1.98202,1.98224,1.98202,1.98224,15000000.0
2007-09-07 12:07:00,1.98241,1.98241,1.98225,1.98225,23000000.0
2007-09-07 12:08:00,1.98219,1.98226,1.98204,1.98226,37000000.0
2007-09-07 12:09:00,1.98214,1.98216,1.98162,1.98162,11000000.0
2007-09-07 12:10:00,1.98139,1.98161,1.98026,1.98029,25000000.0
2007-09-07 12:11:00,1.98026,1.98037,1.97939,1.97939,33000000.0
2007-09-07 12:12:00,1.97983,1.98013,1.97983,1.98013,31000000.0
2007-09-07 12:13:00,1.9803,1.98082,1.9803,1.98051,24000000.0
2007-09-07 12:14:00,1.9808,1.9808,1.98042,1.98042,36000000.0
2007-09-07 12:15:00,1.98053,1.98053,1.98036,1.98036,29000000.0
2007-09-07 12:16:00,1.98061,1.98072,1.98038,1.98072,30000000.0
2007-09-07 12:17:00,1.98021,1.98042,1.98017,1.98037,41000000.0
2007-09-07 12:18:00,1.98048,1.98064,1.98036,1.98064,43000000.0
2007-09-07 12:19:00,1.97988,1.98049,1.97988,1.98002,37000000.0
2007-09-07 12:20:00,1.98065,1.9807,1.98052,1.9806,40000000.0
2007-09-07 12:21:00,1.98063,1.98076,1.98052,1.98076,61000000.0
2007-09-07 12:22:00,1.9808,1.9808,1.98071,1.98075,24000000.0
2007-09-07 12:23:00,1.98065,1.98065,1.9805,1.98059,23000000.0
2007-09-07 12:24:00,1.98054,1.98054,1.98019,1.98038,30000000.0
2007-09-07 12:25:00,1.9803,1.98048,1.98023,1.98048,22000000.0
2007-09-07 12:26:00,1.9805,1.9805,1.98029,1.98037,32000000.0
2007-09-07 12:27:00,1.98028,1.98049,1.98024,1.98024,25000000.0
2007-09-07 12:28:00,1.98022,1.98029,1.98021,1.98021,58000000.0
2007-09-07 12:29:00,1.9802,1.98028,1.97843,1.97843,71000000.0
2007-09-07 12:30:00,1.97985,1.97991,1.97798,1.97991,47000000.0
2007-09-07 12:31:00,1.98032,1.98048,1.98028,1.98032,55000000.0
2007-09-07 12:32:00,1.9802,1.9802,1.9799,1.97996,32000000.0
2007-09-07 12:33:00,1.97995,1.98029,1.97995,1.98021,40000000.0
2007-09-07 12:34:00,1.98021,1.98021,1.98001,1.98016,14000000.0
2007-09-07 12:35:00,1.9802,1.9802,1.98011,1.98011,20000000.0
2007-09-07 12:36:00,1.98008,1.98008,1.98001,1.98007,36000000.0
2007-09-07 12:37:00,1.98003,1.98008,1.98002,1.98006,22000000.0
2007-09-07 12:38:00,1.97983,1.98004,1.97977,1.97977,12000000.0
2007-09-07 12:39:00,1.97972,1.97972,1.97966,1.97968,20000000.0
2007-09-07 12:40:00,1.97968,1.97991,1.97964,1.97991,16000000.0
2007-09-07 12:41:00,1.97804,1.97894,1.97804,1.97894,10000000.0
2007-09-07 12:42:00,1.97945,1.97945,1.97798,1.97889,26000000.0
2007-09-07 12:43:00,1.98016,1.98019,1.98002,1.98019,9000000.0
2007-09-07 12:44:00,1.97992,1.98026,1.97992,1.98022,21000000.0
2007-09-07 12:45:00,1.98005,1.98021,1.97997,1.97997,30000000.0
2007-09-07 12:46:00,1.97997,1.9801,1.97983,1.97983,41000000.0
2007-09-07 12:47:00,1.9796,1.98005,1.9796,1.98004,26000000.0
2007-09-07 12:48:00,1.98012,1.98012,1.97981,1.97981,27000000.0
2007-09-07 12:49:00,1.97955,1.97961,1.97902,1.97902,36000000.0
2007-09-07 12:50:00,1.979,1.979,1.97875,1.97877,34000000.0
2007-09-07 12:51:00,1.97855,1.97855,1.97823,1.97823,25000000.0
2007-09-07 12:52:00,1.9783,1.97896,1.97773,1.97896,26000000.0
2007-09-07 12:53:00,1.97855,1.97889,1.97855,1.97879,16000000.0
2007-09-07 12:54:00,1.97887,1.9789,1.97873,1.97873,28000000.0
2007-09-07 12:55:00,1.97877,1.97878,1.97837,1.97846,29000000.0
2007-09-07 12:56:00,1.97846,1.97872,1.97846,1.97872,30000000.0
2007-09-07 12:57:00,1.97862,1.97897,1.9785,1.97867,26000000.0
2007-09-07 12:58:00,1.97856,1.97905,1.97855,1.97905,14000000.0
2007-09-07 12:59:00,1.97915,1.97915,1.97873,1.97885,32000000.0
2007-09-07 13:00:00,1.97897,1.97917,1.97897,1.97914,20000000.0
2007-09-07 13:01:00,1.97942,1.97988,1.97942,1.97967,31000000.0
2007-09-07 13:02:00,1.97978,1.98021,1.97978,1.98021,12000000.0
2007-09-07 13:03:00,1.98022,1.98033,1.98018,1.98023,21000000.0
2007-09-07 13:04:00,1.98014,1.98023,1.9801,1.98023,7000000.0
2007-09-07 13:05:00,1.98026,1.9804,1.98024,1.9804,17000000.0
2007-09-07 13:06:00,1.9803,1.9803,1.98009,1.98009,22000000.0
2007-09-07 13:07:00,1.98019,1.98038,1.98013,1.98038,17000000.0
2007-09-07 13:08:00,1.98044,1.98044,1.98036,1.98036,37000000.0
2007-09-07 13:09:00,1.98039,1.98041,1.98031,1.98031,33000000.0
2007-09-07 13:10:00,1.98034,1.9809,1.98034,1.98083,32000000.0
2007-09-07 13:11:00,1.98096,1.98097,1.98077,1.98077,21000000.0
2007-09-07 13:12:00,1.98096,1.98097,1.98085,1.98087,7000000.0
2007-09-07 13:13:00,1.98113,1.98113,1.98084,1.98084,11000000.0
2007-09-07 13:14:00,1.98079,1.98079,1.9807,1.98071,33000000.0
2007-09-07 13:15:00,1.98071,1.9809,1.98071,1.9809,25000000.0
2007-09-07 13:16:00,1.98073,1.98077,1.98071,1.98073,20000000.0
2007-09-07 13:17:00,1.98105,1.9811,1.98099,1.98099,19000000.0
2007-09-07 13:18:00,1.98096,1.98098,1.98083,1.98083,41000000.0
2007-09-07 13:19:00,1.98072,1.98073,1.98048,1.98048,36000000.0
2007-09-07 13:20:00,1.98047,1.98048,1.98037,1.98047,36000000.0
2007-09-07 13:21:00,1.98049,1.98052,1.98044,1.98046,54000000.0
2007-09-07 13:22:00,1.98048,1.98048,1.98036,1.98045,41000000.0
2007-09-07 13:23:00,1.98048,1.98054,1.98047,1.9805,11000000.0
2007-09-07 13:24:00,1.98045,1.98045,1.98009,1.9802,23000000.0
2007-09-07 13:25:00,1.9802,1.98023,1.98014,1.98018,25000000.0
2007-09-07 13:26:00,1.98012,1.98014,1.97995,1.97995,20000000.0
2007-09-07 13:27:00,1.97993,1.9802,1.97993,1.98019,32000000.0
2007-09-07 13:28:00,1.98019,1.98019,1.97997,1.97999,26000000.0
2007-09-07 13:29:00,1.98013,1.98047,1.98002,1.98047,25000000.0
2007-09-07 13:30:00,1.98056,1.98082,1.98023,1.98061,16000000.0
2007-09-07 13:31:00,1.9806,1.98116,1.98059,1.98087,21000000.0
2007-09-07 13:32:00,1.98104,1.98104,1.98037,1.9804,28000000.0
2007-09-07 13:33:00,1.98094,1.98153,1.98094,1.98117,18000000.0
2007-09-07 13:34:00,1.98098,1.98147,1.98098,1.98147,35000000.0
2007-09-07 13:35:00,1.98124,1.98203,1.98124,1.98203,10000000.0
2007-09-07 13:36:00,1.98195,1.98199,1.98167,1.98182,40000000.0
2007-09-07 13:37:00,1.98179,1.98207,1.98176,1.98207,22000000.0
2007-09-07 13:38:00,1.98166,1.98178,1.98157,1.98178,39000000.0
2007-09-07 13:39:00,1.98189,1.98207,1.98188,1.98202,32000000.0
2007-09-07 13:40:00,1.98281,1.98302,1.9827,1.9827,35000000.0
2007-09-07 13:41:00,1.9825,1.98259,1.9825,1.98259,27000000.0
2007-09-07 13:42:00,1.98256,1.9827,1.98256,1.9827,32000000.0
2007-09-07 13:43:00,1.98271,1.98335,1.98271,1.98324,26000000.0
2007-09-07 13:44:00,1.98332,1.98356,1.9833,1.9834,25000000.0
2007-09-07 13:45:00,1.98317,1.98329,1.98296,1.98296,21000000.0
2007-09-07 13:46:00,1.98247,1.98271,1.98229,1.9823,13000000.0
2007-09-07 13:47:00,1.98279,1.98293,1.98244,1.98244,22000000.0
2007-09-07 13:48:00,1.98236,1.98236,1.98175,1.98175,21000000.0
2007-09-07 13:49:00,1.98135,1.98209,1.98115,1.98209,24000000.0
2007-09-07 13:50:00,1.98256,1.98275,1.98254,1.98254,27000000.0
2007-09-07 13:51:00,1.98256,1.98256,1.98195,1.98195,27000000.0
2007-09-07 13:52:00,1.98181,1.98209,1.98181,1.98209,31000000.0
2007-09-07 13:53:00,1.98178,1.98209,1.98131,1.98131,31000000.0
2007-09-07 13:54:00,1.98097,1.98115,1.98097,1.98105,28000000.0
2007-09-07 13:55:00,1.98098,1.98114,1.9807,1.98114,33000000.0
2007-09-07 13:56:00,1.98164,1.98219,1.98164,1.98195,23000000.0
2007-09-07 13:57:00,1.98221,1.98221,1.98208,1.98214,19000000.0
2007-09-07 13:58:00,1.98268,1.9834,1.98268,1.98324,30000000.0
2007-09-07 13:59:00,1.98285,1.98301,1.98276,1.98301,39000000.0
2007-09-07 14:00:00,1.98312,1.98357,1.98311,1.98357,30000000.0
2007-09-07 14:01:00,1.98389,1.98421,1.98328,1.98328,16000000.0
2007-09-07 14:02:00,1.98297,1.98313,1.98297,1.98313,34000000.0
2007-09-07 14:03:00,1.98318,1.98323,1.98285,1.98286,24000000.0
2007-09-07 14:04:00,1.98246,1.98246,1.98175,1.98211,20000000.0
2007-09-07 14:05:00,1.98232,1.98232,1.98189,1.98189,31000000.0
2007-09-07 14:06:00,1.98182,1.98259,1.98182,1.98259,28000000.0
2007-09-07 14:07:00,1.98275,1.98288,1.98267,1.98269,32000000.0
2007-09-07 14:08:00,1.98266,1.98271,1.98259,1.98271,22000000.0
2007-09-07 14:09:00,1.98273,1.98296,1.98273,1.98296,15000000.0
2007-09-07 14:10:00,1.98296,1.98296,1.98273,1.98278,24000000.0
2007-09-07 14:11:00,1.98266,1.98266,1.98244,1.98264,22000000.0
2007-09-07 14:12:00,1.98276,1.98276,1.9825,1.98255,17000000.0
2007-09-07 14:13:00,1.98253,1.98276,1.98248,1.98272,19000000.0
2007-09-07 14:14:00,1.98264,1.98264,1.98246,1.98256,22000000.0
2007-09-07 14:15:00,1.98274,1.98274,1.98227,1.98244,26000000.0
2007-09-07 14:16:00,1.98251,1.98278,1.98251,1.98278,10000000.0
2007-09-07 14:17:00,1.98279,1.98285,1.98269,1.98276,8000000.0
2007-09-07 14:18:00,1.98287,1.98315,1.98287,1.98308,13000000.0
2007-09-07 14:19:00,1.98299,1.98299,1.98256,1.98256,29000000.0
2007-09-07 14:20:00,1.98191,1.98206,1.98121,1.98121,15000000.0
2007-09-07 14:21:00,1.98086,1.98115,1.9806,1.98115,18000000.0
2007-09-07 14:22:00,1.98085,1.98122,1.98085,1.98113,10000000.0
2007-09-07 14:23:00,1.98078,1.98078,1.98039,1.98043,24000000.0
2007-09-07 14:24:00,1.98022,1.98031,1.97931,1.98031,17000000.0
2007-09-07 14:25:00,1.98093,1.98245,1.98093,1.98245,31000000.0
2007-09-07 14:26:00,1.98252,1.98252,1.98161,1.98161,14000000.0
2007-09-07 14:27:00,1.98137,1.98175,1.98137,1.98175,14000000.0
2007-09-07 14:28:00,1.98142,1.98172,1.98131,1.98172,9000000.0
2007-09-07 14:29:00,1.98173,1.98183,1.98066,1.98066,7000000.0
2007-09-07 14:30:00,1.98263,1.9847,1.98079,1.98079,17000000.0
2007-09-07 14:31:00,1.98279,1.98478,1.98279,1.98332,21000000.0
2007-09-07 14:32:00,1.98385,1.9862,1.98385,1.98611,8000000.0
2007-09-07 14:33:00,1.9859,1.98692,1.9859,1.98692,10000000.0
2007-09-07 14:34:00,1.98611,1.98611,1.98566,1.98591,11000000.0
2007-09-07 14:35:00,1.98638,1.98689,1.98638,1.98689,7000000.0
2007-09-07 14:36:00,1.98671,1.98671,1.98532,1.98532,8000000.0
2007-09-07 14:37:00,1.9852,1.98572,1.98503,1.98572,11000000.0
2007-09-07 14:38:00,1.98624,1.98675,1.98621,1.98675,7000000.0
2007-09-07 14:39:00,1.98724,1.98754,1.98721,1.98754,8000000.0
2007-09-07 14:40:00,1.98772,1.98861,1.98768,1.98861,8000000.0
2007-09-07 14:41:00,1.98961,1.99066,1.98961,1.99032,10000000.0
2007-09-07 14:42:00,1.99072,1.99274,1.99072,1.99274,9000000.0
2007-09-07 14:43:00,1.99366,1.99503,1.99366,1.99473,8000000.0
2007-09-07 14:44:00,1.99501,1.99501,1.99471,1.99477,8000000.0
2007-09-07 14:45:00,1.99538,1.99604,1.99537,1.99604,7000000.0
2007-09-07 14:46:00,1.9962,1.9962,1.9957,1.99603,9000000.0
2007-09-07 14:47:00,1.99572,1.99572,1.99428,1.99428,8000000.0
2007-09-07 14:48:00,1.99407,1.99436,1.99387,1.99405,8000000.0
2007-09-07 14:49:00,1.99394,1.99465,1.99394,1.99465,9000000.0
2007-09-07 14:50:00,1.99399,1.99414,1.99377,1.99414,7000000.0
2007-09-07 14:51:00,1.99368,1.99368,1.99323,1.99323,10000000.0
2007-09-07 14:52:00,1.99302,1.99305,1.99279,1.99305,7000000.0
2007-09-07 14:53:00,1.99232,1.99232,1.99198,1.9922,7000000.0
2007-09-07 14:54:00,1.99153,1.9917,1.99128,1.99128,8000000.0
2007-09-07 14:55:00,1.99162,1.99165,1.9913,1.9913,7000000.0
2007-09-07 14:56:00,1.99166,1.99257,1.99166,1.99255,8000000.0
2007-09-07 14:57:00,1.99273,1.99273,1.99174,1.99174,7000000.0
2007-09-07 14:58:00,1.99137,1.99146,1.99108,1.99112,8000000.0
2007-09-07 14:59:00,1.9911,1.99126,1.9911,1.99112,8000000.0
2007-09-07 15:00:00,1.99118,1.99118,1.99072,1.99109,7000000.0
2007-09-07 15:01:00,1.99094,1.99094,1.98944,1.98944,8000000.0
2007-09-07 15:02:00,1.98936,1.98944,1.98932,1.98939,7000000.0
2007-09-07 15:03:00,1.98884,1.98888,1.98861,1.98888,7000000.0
2007-09-07 15:04:00,1.98895,1.98903,1.98873,1.98903,8000000.0
2007-09-07 15:05:00,1.98944,1.98965,1.98936,1.98936,7000000.0
2007-09-07 15:06:00,1.98887,1.98982,1.98885,1.98982,8000000.0
2007-09-07 15:07:00,1.98973,1.98973,1.98893,1.98942,11000000.0
2007-09-07 15:08:00,1.98969,1.98969,1.98913,1.98919,8000000.0
2007-09-07 15:09:00,1.98936,1.9894,1.98917,1.98925,7000000.0
2007-09-07 15:10:00,1.9898,1.99016,1.98976,1.98976,7000000.0
2007-09-07 15:11:00,1.98952,1.98977,1.98912,1.98912,11000000.0
2007-09-07 15:12:00,1.98931,1.98948,1.98923,1.98935,10000000.0
2007-09-07 15:13:00,1.98967,1.99016,1.98957,1.99016,9000000.0
2007-09-07 15:14:00,1.99015,1.99018,1.9895,1.98962,10000000.0
2007-09-07 15:15:00,1.98972,1.99029,1.98972,1.99029,8000000.0
2007-09-07 15:16:00,1.99001,1.99009,1.98969,1.99006,9000000.0
2007-09-07 15:17:00,1.99016,1.9905,1.98986,1.9905,9000000.0
2007-09-07 15:18:00,1.99101,1.99101,1.98976,1.98976,8000000.0
2007-09-07 15:19:00,1.98972,1.99019,1.98972,1.99006,7000000.0
2007-09-07 15:20:00,1.98983,1.99008,1.98971,1.98971,9000000.0
2007-09-07 15:21:00,1.98961,1.98986,1.98948,1.98986,8000000.0
2007-09-07 15:22:00,1.99054,1.99054,1.98982,1.98982,9000000.0
2007-09-07 15:23:00,1.99034,1.99068,1.99034,1.99055,8000000.0
2007-09-07 15:24:00,1.99043,1.99053,1.99038,1.99039,8000000.0
2007-09-07 15:25:00,1.99038,1.99075,1.99038,1.9906,7000000.0
2007-09-07 15:26:00,1.99037,1.99115,1.99037,1.99115,7000000.0
2007-09-07 15:27:00,1.99126,1.99141,1.9909,1.9909,7000000.0
2007-09-07 15:28:00,1.99108,1.99108,1.99055,1.9908,11000000.0
2007-09-07 15:29:00,1.99131,1.99132,1.99103,1.99111,7000000.0
2007-09-07 15:30:00,1.9912,1.99167,1.9912,1.99167,9000000.0
2007-09-07 15:31:00,1.99192,1.99199,1.99172,1.99191,9000000.0
2007-09-07 15:32:00,1.99183,1.99238,1.99183,1.99238,10000000.0
2007-09-07 15:33:00,1.99234,1.99235,1.99153,1.99153,8000000.0
2007-09-07 15:34:00,1.99142,1.99185,1.99142,1.9916,9000000.0
2007-09-07 15:35:00,1.99273,1.99324,1.99273,1.99324,7000000.0
2007-09-07 15:36:00,1.99299,1.99449,1.99299,1.99449,7000000.0
2007-09-07 15:37:00,1.99444,1.99529,1.99444,1.99522,8000000.0
2007-09-07 15:38:00,1.99349,1.99541,1.99349,1.99516,7000000.0
2007-09-07 15:39:00,1.99519,1.99627,1.99519,1.99627,10000000.0
2007-09-07 15:40:00,1.99718,1.9976,1.99718,1.99736,9000000.0
2007-09-07 15:41:00,1.99763,1.9978,1.99727,1.99764,11000000.0
2007-09-07 15:42:00,1.99784,1.99794,1.99775,1.99786,8000000.0
2007-09-07 15:43:00,1.99779,1.99779,1.99736,1.99757,8000000.0
2007-09-07 15:44:00,1.99777,1.99777,1.99713,1.99713,8000000.0
2007-09-07 15:45:00,1.99668,1.99668,1.99538,1.99538,8000000.0
2007-09-07 15:46:00,1.99537,1.9962,1.99516,1.9962,10000000.0
2007-09-07 15:47:00,1.99575,1.99575,1.99496,1.99496,7000000.0
2007-09-07 15:48:00,1.99523,1.99531,1.995,1.99508,7000000.0
2007-09-07 15:49:00,1.99536,1.99574,1.99536,1.99544,8000000.0
2007-09-07 15:50:00,1.99452,1.99452,1.9937,1.99387,8000000.0
2007-09-07 15:51:00,1.9941,1.99413,1.99382,1.99382,9000000.0
2007-09-07 15:52:00,1.99406,1.99412,1.99366,1.99374,7000000.0
2007-09-07 15:53:00,1.99387,1.99441,1.99387,1.99441,7000000.0
2007-09-07 15:54:00,1.99479,1.99479,1.9945,1.99454,11000000.0
2007-09-07 15:55:00,1.99436,1.99459,1.9942,1.99459,9000000.0
2007-09-07 15:56:00,1.99477,1.99486,1.99437,1.99437,7000000.0
2007-09-07 15:57:00,1.99441,1.99448,1.99426,1.99448,10000000.0
2007-09-07 15:58:00,1.99447,1.99458,1.99441,1.99457,10000000.0
2007-09-07 15:59:00,1.99422,1.99432,1.99409,1.99409,7000000.0
2007-09-07 16:00:00,1.99354,1.99385,1.99354,1.99363,7000000.0
2007-09-07 16:01:00,1.99296,1.99299,1.99284,1.99291,9000000.0
2007-09-07 16:02:00,1.9926,1.99347,1.9926,1.99347,8000000.0
2007-09-07 16:03:00,1.99341,1.99341,1.99308,1.99308,11000000.0
2007-09-07 16:04:00,1.99335,1.99358,1.99335,1.99356,8000000.0
2007-09-07 16:05:00,1.99364,1.99373,1.99352,1.99356,9000000.0
2007-09-07 16:06:00,1.99351,1.99362,1.99337,1.99337,10000000.0
2007-09-07 16:07:00,1.99315,1.99315,1.99284,1.99284,10000000.0
2007-09-07 16:08:00,1.99242,1.99242,1.99149,1.99209,8000000.0
2007-09-07 16:09:00,1.99244,1.99264,1.99244,1.99264,7000000.0
2007-09-07 16:10:00,1.99236,1.99243,1.99206,1.99206,7000000.0
2007-09-07 16:11:00,1.9926,1.99292,1.99259,1.9929,10000000.0
2007-09-07 16:12:00,1.99305,1.99364,1.99305,1.99361,9000000.0
2007-09-07 16:13:00,1.9937,1.99386,1.99363,1.9938,7000000.0
2007-09-07 16:14:00,1.99371,1.99374,1.99343,1.99368,11000000.0
2007-09-07 16:15:00,1.99387,1.99403,1.99387,1.99397,7000000.0
2007-09-07 16:16:00,1.99382,1.99416,1.99382,1.99385,7000000.0
2007-09-07 16:17:00,1.9941,1.99435,1.99397,1.99397,11000000.0
2007-09-07 16:18:00,1.99379,1.9938,1.99367,1.99367,11000000.0
2007-09-07 16:19:00,1.99371,1.99402,1.99366,1.99398,11000000.0
2007-09-07 16:20:00,1.99378,1.99424,1.99378,1.99403,9000000.0
2007-09-07 16:21:00,1.99411,1.99411,1.99354,1.99354,9000000.0
2007-09-07 16:22:00,1.99325,1.99325,1.99208,1.99232,8000000.0
2007-09-07 16:23:00,1.99182,1.99209,1.99182,1.99189,8000000.0
2007-09-07 16:24:00,1.99169,1.99197,1.99169,1.99186,10000000.0
2007-09-07 16:25:00,1.99166,1.99166,1.99141,1.99147,7000000.0
2007-09-07 16:26:00,1.99149,1.99184,1.99123,1.99184,7000000.0
2007-09-07 16:27:00,1.99171,1.99198,1.99171,1.99187,11000000.0
2007-09-07 16:28:00,1.99206,1.99206,1.99179,1.9919,11000000.0
2007-09-07 16:29:00,1.99202,1.9927,1.99192,1.9927,7000000.0
2007-09-07 16:30:00,1.99278,1.99278,1.99206,1.99239,8000000.0
2007-09-07 16:31:00,1.9923,1.99235,1.99228,1.99234,7000000.0
2007-09-07 16:32:00,1.99223,1.99223,1.9918,1.9918,8000000.0
2007-09-07 16:33:00,1.99159,1.99229,1.99159,1.99229,11000000.0
2007-09-07 16:34:00,1.99251,1.99251,1.99207,1.99207,8000000.0
2007-09-07 16:35:00,1.99232,1.99241,1.9921,1.9921,7000000.0
2007-09-07 16:36:00,1.99216,1.99269,1.99216,1.99238,8000000.0
2007-09-07 16:37:00,1.99268,1.99268,1.99232,1.99241,8000000.0
2007-09-07 16:38:00,1.99236,1.99236,1.99212,1.99236,7000000.0
2007-09-07 16:39:00,1.99197,1.99197,1.99135,1.99163,8000000.0
2007-09-07 16:40:00,1.99143,1.99169,1.99136,1.99169,11000000.0
2007-09-07 16:41:00,1.99208,1.99278,1.99208,1.99278,10000000.0
2007-09-07 16:42:00,1.99319,1.99319,1.99264,1.99264,7000000.0
2007-09-07 16:43:00,1.99307,1.99331,1.99284,1.99284,7000000.0
2007-09-07 16:44:00,1.99252,1.99312,1.99252,1.99295,7000000.0
2007-09-07 16:45:00,1.99277,1.9934,1.99277,1.9934,11000000.0
2007-09-07 16:46:00,1.99298,1.99321,1.99279,1.99314,11000000.0
2007-09-07 16:47:00,1.99321,1.99321,1.99289,1.99289,7000000.0
2007-09-07 16:48:00,1.99345,1.99372,1.99345,1.99358,10000000.0
2007-09-07 16:49:00,1.99313,1.99342,1.99313,1.99342,8000000.0
2007-09-07 16:50:00,1.99327,1.99342,1.99305,1.99338,8000000.0
2007-09-07 16:51:00,1.99332,1.99386,1.99332,1.99381,9000000.0
2007-09-07 16:52:00,1.99409,1.99474,1.99409,1.99474,7000000.0
2007-09-07 16:53:00,1.9949,1.99516,1.9949,1.99506,8000000.0
2007-09-07 16:54:00,1.99553,1.99574,1.99553,1.99568,7000000.0
2007-09-07 16:55:00,1.99566,1.99592,1.99562,1.99592,11000000.0
2007-09-07 16:56:00,1.99603,1.99605,1.99587,1.99587,11000000.0
2007-09-07 16:57:00,1.99603,1.99624,1.99603,1.99624,7000000.0
2007-09-07 16:58:00,1.99585,1.99603,1.99573,1.99598,8000000.0
2007-09-07 16:59:00,1.99448,1.99625,1.99448,1.99468,7000000.0
2007-09-07 17:00:00,1.99424,1.99452,1.99424,1.99432,11000000.0
2007-09-07 17:01:00,1.99439,1.99444,1.99428,1.99444,7000000.0
2007-09-07 17:02:00,1.99432,1.99449,1.99407,1.99449,8000000.0
2007-09-07 17:03:00,1.99456,1.99463,1.99253,1.9942,7000000.0
2007-09-07 17:04:00,1.99452,1.99485,1.99452,1.99485,7000000.0
2007-09-07 17:05:00,1.99481,1.99481,1.99415,1.99415,10000000.0
2007-09-07 17:06:00,1.99381,1.99388,1.99377,1.9938,9000000.0
2007-09-07 17:07:00,1.99436,1.99457,1.99436,1.99445,8000000.0
2007-09-07 17:08:00,1.99451,1.99451,1.99408,1.99408,9000000.0
2007-09-07 17:09:00,1.99417,1.99422,1.99402,1.99416,8000000.0
2007-09-07 17:10:00,1.9941,1.99427,1.994,1.99418,9000000.0
2007-09-07 17:11:00,1.99409,1.99433,1.99405,1.99433,8000000.0
2007-09-07 17:12:00,1.99426,1.99426,1.99385,1.99425,7000000.0
2007-09-07 17:13:00,1.99439,1.99553,1.99439,1.99542,8000000.0
2007-09-07 17:14:00,1.99544,1.99564,1.99517,1.99564,8000000.0
2007-09-07 17:15:00,1.99594,1.99601,1.9959,1.99595,7000000.0
2007-09-07 17:16:00,1.99584,1.99588,1.99558,1.99571,10000000.0
2007-09-07 17:17:00,1.99579,1.99611,1.99579,1.99611,7000000.0
2007-09-07 17:18:00,1.99623,1.99645,1.99613,1.9962,9000000.0
2007-09-07 17:19:00,1.99654,1.99658,1.99645,1.99651,7000000.0
2007-09-07 17:20:00,1.9962,1.9962,1.99603,1.99615,8000000.0
2007-09-07 17:21:00,1.99674,1.99732,1.99674,1.99724,10000000.0
2007-09-07 17:22:00,1.99808,1.99986,1.99808,1.99986,8000000.0
2007-09-07 17:23:00,2.00221,2.00248,2.00177,2.00177,8000000.0
2007-09-07 17:24:00,2.00223,2.00257,2.00208,2.00257,7000000.0
2007-09-07 17:25:00,2.00225,2.00225,2.0019,2.00214,7000000.0
2007-09-07 17:26:00,2.00271,2.00271,2.00243,2.00267,7000000.0
2007-09-07 17:27:00,2.00268,2.003,2.00248,2.003,9000000.0
2007-09-07 17:28:00,2.00293,2.00339,2.00293,2.00339,7000000.0
2007-09-07 17:29:00,2.00343,2.00355,2.00337,2.00344,8000000.0
2007-09-07 17:30:00,2.00356,2.00356,2.00311,2.00345,8000000.0
2007-09-07 17:31:00,2.00354,2.00354,2.00301,2.00305,9000000.0
2007-09-07 17:32:00,2.00358,2.00432,2.00355,2.00404,8000000.0
2007-09-07 17:33:00,2.00422,2.00422,2.00295,2.00295,11000000.0
2007-09-07 17:34:00,2.00332,2.00332,2.00189,2.00189,9000000.0
2007-09-07 17:35:00,2.00003,2.00003,1.99888,1.99895,7000000.0
2007-09-07 17:36:00,1.99901,1.99935,1.99837,1.99837,7000000.0
2007-09-07 17:37:00,1.99795,1.99829,1.99772,1.99829,7000000.0
2007-09-07 17:38:00,1.9983,1.9984,1.99828,1.99828,8000000.0
2007-09-07 17:39:00,1.99819,1.99819,1.99718,1.99733,7000000.0
2007-09-07 17:40:00,1.99791,1.99802,1.99785,1.99787,9000000.0
2007-09-07 17:41:00,1.99704,1.99806,1.9969,1.99806,8000000.0
2007-09-07 17:42:00,1.99895,2.0006,1.99887,2.0006,11000000.0
2007-09-07 17:43:00,2.00143,2.00148,2.00127,2.00134,7000000.0
2007-09-07 17:44:00,2.0009,2.0009,1.99958,1.99959,10000000.0
2007-09-07 17:45:00,1.99901,1.99901,1.99792,1.99793,7000000.0
2007-09-07 17:46:00,1.99732,1.99732,1.99697,1.99697,8000000.0
2007-09-07 17:47:00,1.99707,1.99723,1.99663,1.99663,8000000.0
2007-09-07 17:48:00,1.99685,1.99692,1.99679,1.99692,7000000.0
2007-09-07 17:49:00,1.99702,1.99714,1.99702,1.99709,7000000.0
2007-09-07 17:50:00,1.99738,1.99788,1.99727,1.99788,7000000.0
2007-09-07 17:51:00,1.99768,1.99768,1.99734,1.99734,7000000.0
2007-09-07 17:52:00,1.99747,1.99871,1.99747,1.99871,7000000.0
2007-09-07 17:53:00,1.99842,1.99842,1.99781,1.99799,7000000.0
2007-09-07 17:54:00,1.99771,1.99784,1.99762,1.99783,11000000.0
2007-09-07 17:55:00,1.99781,1.99846,1.99781,1.99846,7000000.0
2007-09-07 17:56:00,1.9986,1.99862,1.99852,1.99852,7000000.0
2007-09-07 17:57:00,1.9986,1.9986,1.99839,1.99858,10000000.0
2007-09-07 17:58:00,1.99851,1.99851,1.99802,1.99802,10000000.0
2007-09-07 17:59:00,1.9976,1.99829,1.9976,1.99829,10000000.0
2007-09-07 18:00:00,1.99855,1.99869,1.99855,1.99866,10000000.0
2007-09-07 18:01:00,1.99933,1.99964,1.99933,1.99952,8000000.0
2007-09-07 18:02:00,1.99928,1.99928,1.99871,1.99871,8000000.0
2007-09-07 18:03:00,1.99899,1.9997,1.99899,1.99964,10000000.0
2007-09-07 18:04:00,2.00015,2.00092,2.00015,2.00092,8000000.0
2007-09-07 18:05:00,2.00067,2.00067,2.00024,2.00026,10000000.0
2007-09-07 18:06:00,2.00011,2.00011,1.99988,2.0,10000000.0
2007-09-07 18:07:00,2.0001,2.00052,1.99984,2.00052,8000000.0
2007-09-07 18:08:00,2.00068,2.00068,2.00027,2.00036,8000000.0
2007-09-07 18:09:00,2.00018,2.00018,1.99918,1.99918,8000000.0
2007-09-07 18:10:00,1.99901,1.99901,1.99842,1.99845,11000000.0
2007-09-07 18:11:00,1.99843,1.99843,1.99823,1.9983,7000000.0
2007-09-07 18:12:00,1.99815,1.99815,1.99724,1.99736,9000000.0
2007-09-07 18:13:00,1.99689,1.99689,1.99606,1.99646,11000000.0
2007-09-07 18:14:00,1.99667,1.9967,1.99658,1.99663,7000000.0
2007-09-07 18:15:00,1.99598,1.99605,1.99583,1.9959,8000000.0
2007-09-07 18:16:00,1.99628,1.99644,1.99612,1.99612,11000000.0
2007-09-07 18:17:00,1.9964,1.99655,1.99613,1.99655,10000000.0
2007-09-07 18:18:00,1.99637,1.99659,1.99624,1.99625,8000000.0
2007-09-07 18:19:00,1.99599,1.99623,1.99599,1.99623,9000000.0
2007-09-07 18:20:00,1.99658,1.99695,1.99658,1.99673,7000000.0
2007-09-07 18:21:00,1.99691,1.99727,1.99527,1.99704,11000000.0
2007-09-07 18:22:00,1.9968,1.9968,1.99661,1.9968,11000000.0
2007-09-07 18:23:00,1.99646,1.99646,1.99604,1.99617,8000000.0
2007-09-07 18:24:00,1.99648,1.99728,1.99648,1.99728,10000000.0
2007-09-07 18:25:00,1.99705,1.99724,1.99705,1.9971,7000000.0
2007-09-07 18:26:00,1.99697,1.9972,1.99687,1.9972,8000000.0
2007-09-07 18:27:00,1.99725,1.99725,1.99698,1.99698,7000000.0
2007-09-07 18:28:00,1.99674,1.99674,1.99552,1.99552,7000000.0
2007-09-07 18:29:00,1.99445,1.99445,1.99221,1.99221,7000000.0
2007-09-07 18:30:00,1.99224,1.9929,1.99224,1.99241,8000000.0
2007-09-07 18:31:00,1.99238,1.99291,1.99238,1.99289,9000000.0
2007-09-07 18:32:00,1.99293,1.99293,1.99268,1.99285,11000000.0
2007-09-07 18:33:00,1.99295,1.99332,1.99295,1.99332,11000000.0
2007-09-07 18:34:00,1.99345,1.99359,1.99327,1.99327,7000000.0
2007-09-07 18:35:00,1.99285,1.9929,1.99199,1.99199,8000000.0
2007-09-07 18:36:00,1.99181,1.99181,1.99156,1.99177,7000000.0
2007-09-07 18:37:00,1.99195,1.99227,1.99183,1.99225,8000000.0
2007-09-07 18:38:00,1.99241,1.99241,1.99204,1.99204,8000000.0
2007-09-07 18:39:00,1.99209,1.99219,1.9917,1.9917,7000000.0
2007-09-07 18:40:00,1.99013,1.99013,1.98872,1.98881,7000000.0
2007-09-07 18:41:00,1.98871,1.98917,1.98837,1.98917,8000000.0
2007-09-07 18:42:00,1.98902,1.9894,1.98873,1.9894,11000000.0
2007-09-07 18:43:00,1.9897,1.99001,1.9897,1.98986,8000000.0
2007-09-07 18:44:00,1.99015,1.99049,1.99015,1.99049,7000000.0
2007-09-07 18:45:00,1.9906,1.9906,1.9903,1.99055,11000000.0
2007-09-07 18:46:00,1.99058,1.99071,1.99042,1.99042,9000000.0
2007-09-07 18:47:00,1.99052,1.99052,1.99025,1.99025,8000000.0
2007-09-07 18:48:00,1.99063,1.99075,1.99042,1.99042,9000000.0
2007-09-07 18:49:00,1.99051,1.99051,1.99,1.99,7000000.0
2007-09-07 18:50:00,1.99007,1.99012,1.98992,1.98992,11000000.0
2007-09-07 18:51:00,1.99005,1.99013,1.9899,1.99009,7000000.0
2007-09-07 18:52:00,1.98967,1.98971,1.98939,1.98971,8000000.0
2007-09-07 18:53:00,1.98964,1.98993,1.98964,1.98989,11000000.0
2007-09-07 18:54:00,1.99022,1.99036,1.98998,1.98998,7000000.0
2007-09-07 18:55:00,1.99001,1.99001,1.98949,1.98949,7000000.0
2007-09-07 18:56:00,1.98932,1.98958,1.98932,1.98946,7000000.0
2007-09-07 18:57:00,1.98967,1.98968,1.98942,1.98968,10000000.0
2007-09-07 18:58:00,1.98951,1.98951,1.9891,1.9891,9000000.0
2007-09-07 18:59:00,1.98904,1.98904,1.98876,1.98897,8000000.0
2007-09-07 19:00:00,1.98891,1.98915,1.98891,1.98915,7000000.0
2007-09-07 19:01:00,1.98914,1.98914,1.98873,1.98873,7000000.0
2007-09-07 19:02:00,1.98892,1.98892,1.98858,1.98858,8000000.0
2007-09-07 19:03:00,1.98858,1.98869,1.98857,1.98857,7000000.0
2007-09-07 19:04:00,1.98875,1.98879,1.98864,1.98879,8000000.0
2007-09-07 19:05:00,1.98867,1.98871,1.98857,1.98863,8000000.0
2007-09-07 19:06:00,1.98869,1.98871,1.98811,1.9886,8000000.0
2007-09-07 19:07:00,1.98838,1.98838,1.98676,1.98676,9000000.0
2007-09-07 19:08:00,1.98659,1.98706,1.98659,1.98697,8000000.0
2007-09-07 19:09:00,1.98698,1.98712,1.98664,1.98664,7000000.0
2007-09-07 19:10:00,1.98588,1.98588,1.98493,1.98508,11000000.0
2007-09-07 19:11:00,1.98529,1.98529,1.9849,1.98528,10000000.0
2007-09-07 19:12:00,1.98532,1.98563,1.9853,1.98563,7000000.0
2007-09-07 19:13:00,1.98587,1.98604,1.98456,1.98559,8000000.0
2007-09-07 19:14:00,1.98558,1.98558,1.98524,1.98536,8000000.0
2007-09-07 19:15:00,1.98562,1.98562,1.98547,1.98551,10000000.0
2007-09-07 19:16:00,1.98572,1.98578,1.98568,1.9857,8000000.0
2007-09-07 19:17:00,1.98578,1.98597,1.98575,1.98583,10000000.0
2007-09-07 19:18:00,1.98568,1.98571,1.98541,1.98559,11000000.0
2007-09-07 19:19:00,1.98591,1.9865,1.98591,1.98649,8000000.0
2007-09-07 19:20:00,1.98649,1.98649,1.98616,1.98616,11000000.0
2007-09-07 19:21:00,1.98632,1.98634,1.98606,1.98627,10000000.0
2007-09-07 19:22:00,1.98626,1.98644,1.98626,1.98644,9000000.0
2007-09-07 19:23:00,1.98634,1.98636,1.98612,1.98631,8000000.0
2007-09-07 19:24:00,1.98645,1.98645,1.98619,1.98638,9000000.0
2007-09-07 19:25:00,1.98612,1.98625,1.98592,1.98625,9000000.0
2007-09-07 19:26:00,1.98634,1.98641,1.98634,1.98641,7000000.0
2007-09-07 19:27:00,1.98615,1.98647,1.98607,1.98633,8000000.0
2007-09-07 19:28:00,1.98667,1.98667,1.9865,1.98651,10000000.0
2007-09-07 19:29:00,1.98646,1.98652,1.98637,1.9864,7000000.0
2007-09-07 19:30:00,1.98627,1.98646,1.98627,1.98636,10000000.0
2007-09-07 19:31:00,1.98644,1.98644,1.98593,1.98593,7000000.0
2007-09-07 19:32:00,1.98582,1.98588,1.98554,1.98558,10000000.0
2007-09-07 19:33:00,1.98519,1.98549,1.98519,1.98549,7000000.0
2007-09-07 19:34:00,1.98551,1.98551,1.98509,1.98509,8000000.0
2007-09-07 19:35:00,1.98519,1.98525,1.98509,1.98525,7000000.0
2007-09-07 19:36:00,1.98519,1.98549,1.98519,1.98549,7000000.0
2007-09-07 19:37:00,1.98505,1.98566,1.98505,1.98566,8000000.0
2007-09-07 19:38:00,1.98588,1.98617,1.98588,1.98614,8000000.0
2007-09-07 19:39:00,1.9861,1.98616,1.98583,1.98583,8000000.0
2007-09-07 19:40:00,1.9858,1.98617,1.9858,1.98591,7000000.0
2007-09-07 19:41:00,1.98638,1.98658,1.98602,1.98607,9000000.0
2007-09-07 19:42:00,1.98628,1.98655,1.98628,1.98651,7000000.0
2007-09-07 19:43:00,1.98656,1.98701,1.9865,1.98701,11000000.0
2007-09-07 19:44:00,1.98674,1.98744,1.98674,1.98744,8000000.0
2007-09-07 19:45:00,1.9877,1.98793,1.9877,1.98789,9000000.0
2007-09-07 19:46:00,1.98799,1.98799,1.98775,1.98791,7000000.0
2007-09-07 19:47:00,1.98785,1.98798,1.98776,1.98798,9000000.0
2007-09-07 19:48:00,1.98856,1.98871,1.98846,1.98852,8000000.0
2007-09-07 19:49:00,1.98866,1.9887,1.98849,1.98856,7000000.0
2007-09-07 19:50:00,1.98838,1.98858,1.98813,1.98858,7000000.0
2007-09-07 19:51:00,1.98912,1.98919,1.98879,1.98919,7000000.0
2007-09-07 19:52:00,1.98925,1.9893,1.98923,1.98924,7000000.0
2007-09-07 19:53:00,1.98945,1.98979,1.98945,1.9897,7000000.0
2007-09-07 19:54:00,1.9898,1.9901,1.9898,1.9899,8000000.0
2007-09-07 19:55:00,1.98924,1.98954,1.98924,1.98938,8000000.0
2007-09-07 19:56:00,1.98964,1.98994,1.98956,1.98992,8000000.0
2007-09-07 19:57:00,1.99096,1.99184,1.99096,1.99184,7000000.0
2007-09-07 19:58:00,1.9921,1.9921,1.99169,1.99202,10000000.0
2007-09-07 19:59:00,1.99197,1.99226,1.99197,1.99222,8000000.0
2007-09-07 20:00:00,1.99239,1.99251,1.99204,1.99239,7000000.0
2007-09-07 20:01:00,1.9926,1.99291,1.99244,1.99291,7000000.0
2007-09-07 20:02:00,1.99298,1.99319,1.99296,1.99296,7000000.0
2007-09-07 20:03:00,1.99275,1.99293,1.99269,1.99288,9000000.0
2007-09-07 20:04:00,1.99262,1.99262,1.99201,1.99258,9000000.0
2007-09-07 20:05:00,1.99245,1.99245,1.99181,1.99187,9000000.0
2007-09-07 20:06:00,1.99187,1.99218,1.99187,1.992,11000000.0
2007-09-07 20:07:00,1.99251,1.9927,1.99251,1.9926,10000000.0
2007-09-07 20:08:00,1.99316,1.99316,1.99249,1.99251,8000000.0
2007-09-07 20:09:00,1.99224,1.99242,1.99224,1.99234,7000000.0
2007-09-07 20:10:00,1.99227,1.9924,1.99215,1.9922,8000000.0
2007-09-07 20:11:00,1.99213,1.99222,1.99179,1.9919,8000000.0
2007-09-07 20:12:00,1.99221,1.99265,1.99221,1.99265,7000000.0
2007-09-07 20:13:00,1.99265,1.99265,1.99201,1.99201,10000000.0
2007-09-07 20:14:00,1.99185,1.99192,1.99173,1.99188,7000000.0
2007-09-07 20:15:00,1.99132,1.99132,1.98976,1.98991,7000000.0
2007-09-07 20:16:00,1.98945,1.99018,1.98926,1.99018,7000000.0
2007-09-07 20:17:00,1.99006,1.99018,1.99003,1.99012,11000000.0
2007-09-07 20:18:00,1.98998,1.99016,1.98998,1.99013,9000000.0
2007-09-07 20:19:00,1.99008,1.99023,1.9896,1.9896,8000000.0
2007-09-07 20:20:00,1.9898,1.98992,1.9896,1.98982,7000000.0
2007-09-07 20:21:00,1.98956,1.98996,1.98956,1.98996,11000000.0
2007-09-07 20:22:00,1.98961,1.99045,1.98961,1.99043,7000000.0
2007-09-07 20:23:00,1.99052,1.99061,1.99041,1.99056,7000000.0
2007-09-07 20:24:00,1.99069,1.99076,1.99053,1.99069,8000000.0
2007-09-07 20:25:00,1.99046,1.99076,1.99046,1.99076,11000000.0
2007-09-07 20:26:00,1.99081,1.99087,1.99076,1.99079,8000000.0
2007-09-07 20:27:00,1.99076,1.99078,1.99062,1.99071,9000000.0
2007-09-07 20:28:00,1.99067,1.99072,1.99062,1.99062,7000000.0
2007-09-07 20:29:00,1.99049,1.99049,1.99022,1.99022,8000000.0
2007-09-07 20:30:00,1.99059,1.99095,1.99059,1.99059,8000000.0
2007-09-07 20:31:00,1.99069,1.99069,1.99028,1.99028,7000000.0
2007-09-07 20:32:00,1.99019,1.99025,1.99005,1.99025,7000000.0
2007-09-07 20:33:00,1.99022,1.99031,1.99012,1.99022,7000000.0
2007-09-07 20:34:00,1.99024,1.99037,1.9901,1.99015,8000000.0
2007-09-07 20:35:00,1.98991,1.99,1.98984,1.98992,9000000.0
2007-09-07 20:36:00,1.98962,1.99004,1.98962,1.99004,7000000.0
2007-09-07 20:37:00,1.99021,1.99025,1.99009,1.99024,11000000.0
2007-09-07 20:38:00,1.99036,1.99042,1.99026,1.99038,10000000.0
2007-09-07 20:39:00,1.99037,1.99037,1.98948,1.98965,9000000.0
2007-09-07 20:40:00,1.98886,1.98892,1.98872,1.98892,8000000.0
2007-09-07 20:41:00,1.98895,1.98895,1.98827,1.98827,8000000.0
2007-09-07 20:42:00,1.98814,1.98814,1.98797,1.98801,11000000.0
2007-09-07 20:43:00,1.98817,1.98817,1.98799,1.98808,8000000.0
2007-09-07 20:44:00,1.9881,1.98899,1.9881,1.98899,10000000.0
2007-09-07 20:45:00,1.98922,1.98938,1.98922,1.98938,7000000.0
2007-09-07 20:46:00,1.98944,1.98955,1.98939,1.98939,8000000.0
2007-09-07 20:47:00,1.98947,1.98959,1.98942,1.98954,7000000.0
2007-09-07 20:48:00,1.98947,1.98959,1.98932,1.98959,10000000.0
2007-09-07 20:49:00,1.98935,1.98935,1.989,1.989,7000000.0
2007-09-07 20:50:00,1.98917,1.98974,1.98917,1.9896,8000000.0
2007-09-07 20:51:00,1.98953,1.98955,1.98933,1.98955,9000000.0
2007-09-07 20:52:00,1.98961,1.98977,1.98958,1.98977,11000000.0
2007-09-07 20:53:00,1.99028,1.9906,1.99025,1.99033,11000000.0
2007-09-07 20:54:00,1.9905,1.9905,1.98955,1.98955,11000000.0
2007-09-07 20:55:00,1.98945,1.99004,1.98945,1.98996,8000000.0
2007-09-07 20:56:00,1.9897,1.9897,1.98907,1.98907,7000000.0
2007-09-07 20:57:00,1.98962,1.99158,1.98962,1.99158,9000000.0
2007-09-07 20:58:00,1.99235,1.99257,1.99225,1.9925,7000000.0
2007-09-07 20:59:00,1.99302,1.99311,1.99282,1.99296,7000000.0
2007-09-07 21:00:00,1.99326,1.99326,1.99255,1.99255,7000000.0
2007-09-07 21:01:00,1.99262,1.99262,1.99196,1.99208,7000000.0
2007-09-07 21:02:00,1.99212,1.99232,1.99206,1.9922,7000000.0
2007-09-07 21:03:00,1.99215,1.99242,1.99214,1.99242,8000000.0
2007-09-07 21:04:00,1.99224,1.99224,1.99095,1.99114,7000000.0
2007-09-07 21:05:00,1.99136,1.99168,1.99136,1.99161,7000000.0
2007-09-07 21:06:00,1.99161,1.99178,1.99155,1.9917,8000000.0
2007-09-07 21:07:00,1.99175,1.99175,1.99127,1.99136,8000000.0
2007-09-07 21:08:00,1.99129,1.99153,1.99129,1.99152,10000000.0
2007-09-07 21:09:00,1.99149,1.99165,1.99147,1.99158,10000000.0
2007-09-07 21:10:00,1.99187,1.9919,1.99178,1.99183,8000000.0
2007-09-07 21:11:00,1.99155,1.99155,1.99134,1.99139,7000000.0
2007-09-07 21:12:00,1.99113,1.99116,1.99076,1.99076,8000000.0
2007-09-07 21:13:00,1.99057,1.99075,1.99029,1.99075,10000000.0
2007-09-07 21:14:00,1.99084,1.99085,1.99066,1.99085,8000000.0
2007-09-07 21:15:00,1.99112,1.99113,1.99099,1.99109,8000000.0
2007-09-07 21:16:00,1.99095,1.99095,1.99007,1.99007,7000000.0
2007-09-07 21:17:00,1.99004,1.99021,1.98968,1.99021,11000000.0
2007-09-07 21:18:00,1.9902,1.99044,1.9902,1.99029,7000000.0
2007-09-07 21:19:00,1.99036,1.99052,1.99036,1.99052,4000000.0
2007-09-07 21:20:00,1.99066,1.99088,1.99063,1.99088,11000000.0
2007-09-07 21:21:00,1.991,1.991,1.99081,1.9909,10000000.0
2007-09-07 21:22:00,1.99073,1.99104,1.9907,1.99073,10000000.0
2007-09-07 21:23:00,1.99089,1.99106,1.99089,1.99106,7000000.0
2007-09-07 21:24:00,1.99106,1.9912,1.99103,1.99115,11000000.0
2007-09-07 21:25:00,1.99103,1.99198,1.99103,1.99198,7000000.0
2007-09-07 21:26:00,1.9923,1.99303,1.9923,1.99303,7000000.0
2007-09-07 21:27:00,1.99418,1.99571,1.99418,1.99571,7000000.0
2007-09-07 21:28:00,1.99504,1.99504,1.99443,1.99457,7000000.0
2007-09-07 21:29:00,1.99449,1.99449,1.99438,1.99449,8000000.0
2007-09-07 21:30:00,1.9944,1.99444,1.99432,1.99441,8000000.0
2007-09-07 21:31:00,1.99438,1.99438,1.99425,1.99426,8000000.0
2007-09-07 21:32:00,1.99402,1.99402,1.99283,1.99283,7000000.0
2007-09-07 21:33:00,1.99268,1.99293,1.99248,1.99258,11000000.0
2007-09-07 21:34:00,1.99338,1.99338,1.99264,1.99282,11000000.0
2007-09-07 21:35:00,1.99252,1.99278,1.99249,1.99249,11000000.0
2007-09-07 21:36:00,1.99273,1.99273,1.99239,1.9925,8000000.0
2007-09-07 21:37:00,1.99258,1.99265,1.99246,1.99263,8000000.0
2007-09-07 21:38:00,1.99253,1.99265,1.99243,1.99265,8000000.0
2007-09-07 21:39:00,1.99273,1.99294,1.99273,1.9929,9000000.0
2007-09-07 21:40:00,1.99279,1.99298,1.9927,1.9927,7000000.0
2007-09-07 21:41:00,1.99244,1.9927,1.99244,1.99266,9000000.0
2007-09-07 21:42:00,1.99253,1.99318,1.99253,1.99318,7000000.0
2007-09-07 21:43:00,1.9936,1.9937,1.99357,1.99364,9000000.0
2007-09-07 21:44:00,1.99299,1.99299,1.99262,1.9927,8000000.0
2007-09-07 21:45:00,1.99251,1.9928,1.99232,1.99232,10000000.0
2007-09-07 21:46:00,1.99236,1.99257,1.99236,1.99257,8000000.0
2007-09-07 21:47:00,1.99303,1.99344,1.99303,1.99344,8000000.0
2007-09-07 21:48:00,1.9939,1.99403,1.99388,1.99403,8000000.0
2007-09-07 21:49:00,1.99365,1.99365,1.99343,1.99349,8000000.0
2007-09-07 21:50:00,1.9936,1.9936,1.99302,1.99336,8000000.0
2007-09-07 21:51:00,1.9934,1.9934,1.99311,1.99311,7000000.0
2007-09-07 21:52:00,1.99299,1.99327,1.99285,1.99285,7000000.0
2007-09-07 21:53:00,1.99315,1.99323,1.99297,1.99299,7000000.0
2007-09-07 21:54:00,1.99284,1.99286,1.99204,1.99204,7000000.0
2007-09-07 21:55:00,1.99078,1.99078,1.98937,1.98937,7000000.0
2007-09-07 21:56:00,1.98938,1.99062,1.98938,1.99062,8000000.0
2007-09-07 21:57:00,1.99138,1.99138,1.99107,1.99107,7000000.0
2007-09-07 21:58:00,1.99069,1.99096,1.99043,1.99043,7000000.0
2007-09-07 21:59:00,1.9907,1.99103,1.99024,1.99096,8000000.0
2007-09-07 22:00:00,1.99061,1.99113,1.99061,1.99111,10000000.0
2007-09-07 22:01:00,1.99111,1.99111,1.99074,1.99085,9000000.0
2007-09-07 22:02:00,1.99087,1.99107,1.99087,1.99094,8000000.0
2007-09-07 22:03:00,1.99112,1.99112,1.99089,1.99089,7000000.0
2007-09-07 22:04:00,1.99098,1.99105,1.99093,1.99105,8000000.0
2007-09-07 22:05:00,1.99102,1.99105,1.99082,1.99085,10000000.0
2007-09-07 22:06:00,1.99086,1.99107,1.99086,1.99103,7000000.0
2007-09-07 22:07:00,1.99111,1.99171,1.99111,1.99162,8000000.0
2007-09-07 22:08:00,1.99189,1.99189,1.99132,1.99132,8000000.0
2007-09-07 22:09:00,1.9908,1.9908,1.99058,1.99079,9000000.0
2007-09-07 22:10:00,1.99093,1.99093,1.99076,1.99078,8000000.0
2007-09-07 22:11:00,1.99113,1.99113,1.991,1.99101,7000000.0
2007-09-07 22:12:00,1.99127,1.99127,1.99108,1.99108,8000000.0
2007-09-07 22:13:00,1.9912,1.9912,1.99075,1.99089,8000000.0
2007-09-07 22:14:00,1.99115,1.99122,1.99097,1.99121,11000000.0
2007-09-07 22:15:00,1.99126,1.99126,1.99087,1.99101,8000000.0
2007-09-07 22:16:00,1.99115,1.99141,1.99098,1.99141,9000000.0
2007-09-07 22:17:00,1.99138,1.99138,1.99118,1.99123,7000000.0
2007-09-07 22:18:00,1.99117,1.99121,1.99091,1.99121,8000000.0
2007-09-07 22:19:00,1.99111,1.99111,1.99082,1.99082,8000000.0
2007-09-07 22:20:00,1.99097,1.99097,1.99056,1.99086,7000000.0
2007-09-07 22:21:00,1.9912,1.9912,1.9911,1.9911,7000000.0
2007-09-07 22:22:00,1.99058,1.99078,1.99058,1.99078,7000000.0
2007-09-07 22:24:00,1.99052,1.991,1.99052,1.991,7000000.0
2007-09-07 22:25:00,1.99092,1.99092,1.99065,1.9909,8000000.0
2007-09-07 22:26:00,1.99066,1.99089,1.99066,1.99089,9000000.0
2007-09-07 22:27:00,1.9907,1.99075,1.99035,1.99035,6000000.0
2007-09-07 22:28:00,1.99061,1.99064,1.99042,1.99059,8000000.0
2007-09-07 22:29:00,1.99054,1.99065,1.99031,1.99065,9000000.0
2007-09-07 22:30:00,1.99056,1.99056,1.99036,1.99049,7000000.0
2007-09-07 22:31:00,1.99042,1.99062,1.99042,1.99055,9000000.0
2007-09-07 22:32:00,1.99056,1.99063,1.99043,1.99051,8000000.0
2007-09-07 22:33:00,1.99042,1.99044,1.9903,1.99044,7000000.0
2007-09-07 22:34:00,1.99039,1.99062,1.99039,1.99062,7000000.0
2007-09-07 22:35:00,1.99081,1.99098,1.99081,1.99081,8000000.0
2007-09-07 22:36:00,1.99087,1.99099,1.99069,1.99097,10000000.0
2007-09-07 22:37:00,1.99188,1.99192,1.9909,1.9909,7000000.0
2007-09-07 22:38:00,1.99185,1.9919,1.99182,1.99183,8000000.0
2007-09-07 22:39:00,1.99057,1.99057,1.99042,1.99051,10000000.0
2007-09-07 22:40:00,1.99186,1.99186,1.99113,1.99116,7000000.0
2007-09-07 22:41:00,1.99045,1.9905,1.99032,1.99042,8000000.0
2007-09-07 22:42:00,1.99075,1.99136,1.99075,1.99136,3000000.0
2007-09-07 22:43:00,1.99145,1.99159,1.99145,1.99149,9000000.0
2007-09-07 22:44:00,1.99155,1.9916,1.99146,1.99146,11000000.0
2007-09-07 22:45:00,1.99149,1.99229,1.99141,1.99229,11000000.0
2007-09-07 22:46:00,1.99265,1.99314,1.99192,1.99286,8000000.0
2007-09-07 22:47:00,1.99242,1.99254,1.99242,1.99242,11000000.0
2007-09-07 22:48:00,1.99235,1.99255,1.99218,1.9925,8000000.0
2007-09-07 22:49:00,1.99225,1.99225,1.99144,1.99144,7000000.0
2007-09-07 22:50:00,1.99129,1.99136,1.99119,1.99136,7000000.0
2007-09-07 22:51:00,1.99129,1.9915,1.99129,1.99141,10000000.0
2007-09-07 22:52:00,1.99131,1.99143,1.99113,1.99143,8000000.0
2007-09-07 22:53:00,1.9913,1.9913,1.99097,1.99097,7000000.0
2007-09-07 22:54:00,1.99117,1.99124,1.99102,1.99116,8000000.0
2007-09-07 22:55:00,1.99129,1.99132,1.99098,1.99098,7000000.0
2007-09-07 22:56:00,1.99135,1.9914,1.99125,1.99132,7000000.0
2007-09-07 22:57:00,1.99136,1.99136,1.9911,1.99131,7000000.0
2007-09-07 22:58:00,1.99112,1.99112,1.99087,1.99112,7000000.0
2007-09-07 22:59:00,1.99037,1.99069,1.99037,1.99069,7000000.0
2007-09-09 23:00:00,1.99792,1.99792,1.99314,1.99739,8000000.0
2007-09-09 23:01:00,1.99874,1.99886,1.99828,1.99886,8000000.0
2007-09-09 23:02:00,1.99921,1.99965,1.99921,1.99928,8000000.0
2007-09-09 23:03:00,1.99978,2.00007,1.9995,2.00007,7000000.0
2007-09-09 23:04:00,2.00005,2.00005,1.99992,1.99992,4000000.0
2007-09-09 23:05:00,1.99871,1.99904,1.99871,1.99904,7000000.0
2007-09-09 23:06:00,1.9992,2.00007,1.9992,1.9998,9000000.0
2007-09-09 23:07:00,2.00001,2.00019,2.00001,2.00016,10000000.0
2007-09-09 23:08:00,2.00034,2.00034,2.00014,2.00016,7000000.0
2007-09-09 23:09:00,1.99999,1.99999,1.99921,1.99921,9000000.0
2007-09-09 23:10:00,1.99921,1.99953,1.99914,1.99929,11000000.0
2007-09-09 23:11:00,1.99937,2.00023,1.99937,2.00023,7000000.0
2007-09-09 23:12:00,2.00016,2.00021,2.00008,2.00012,7000000.0
2007-09-09 23:13:00,2.00016,2.00021,2.00007,2.00015,7000000.0
2007-09-09 23:14:00,2.00002,2.00015,2.00002,2.00015,2000000.0
2007-09-09 23:15:00,2.0007,2.00108,2.0007,2.00085,9000000.0
2007-09-09 23:16:00,2.00054,2.00105,2.00054,2.00105,11000000.0
2007-09-09 23:17:00,2.00133,2.00143,2.00127,2.00138,7000000.0
2007-09-09 23:18:00,2.00176,2.00186,2.0015,2.00186,8000000.0
2007-09-09 23:19:00,2.00143,2.00147,2.00141,2.00146,6000000.0
2007-09-09 23:20:00,2.00132,2.00132,2.00116,2.00126,9000000.0
2007-09-09 23:21:00,2.00119,2.00119,2.00092,2.00098,9000000.0
2007-09-09 23:22:00,1.99972,2.00056,1.99972,2.00034,11000000.0
2007-09-09 23:23:00,2.00135,2.0014,2.00135,2.00137,8000000.0
2007-09-09 23:24:00,2.00065,2.001,2.00065,2.001,7000000.0
2007-09-09 23:25:00,2.00106,2.00124,2.00102,2.00124,7000000.0
2007-09-09 23:26:00,2.00111,2.00146,2.00111,2.00146,8000000.0
2007-09-09 23:27:00,2.00154,2.00154,2.00065,2.00085,9000000.0
2007-09-09 23:28:00,2.00075,2.00078,2.00033,2.00038,10000000.0
2007-09-09 23:29:00,2.0004,2.00073,2.00039,2.00073,9000000.0
2007-09-09 23:30:00,2.00098,2.00136,2.00098,2.00131,8000000.0
2007-09-09 23:31:00,2.00138,2.00138,2.00107,2.00115,7000000.0
2007-09-09 23:32:00,2.00109,2.00111,2.00097,2.001,8000000.0
2007-09-09 23:33:00,2.00075,2.00075,2.00034,2.00034,7000000.0
2007-09-09 23:34:00,2.00054,2.00129,2.00054,2.00129,7000000.0
2007-09-09 23:35:00,2.00156,2.00156,2.00142,2.00142,9000000.0
2007-09-09 23:36:00,2.00121,2.00149,2.00063,2.00149,7000000.0
2007-09-09 23:37:00,2.00165,2.00211,2.00165,2.00211,9000000.0
2007-09-09 23:38:00,2.00206,2.00224,2.00205,2.00224,8000000.0
2007-09-09 23:39:00,2.00208,2.00208,2.00134,2.00172,10000000.0
2007-09-09 23:40:00,2.00136,2.00141,2.00136,2.00141,2000000.0
2007-09-09 23:41:00,2.00126,2.00145,2.00125,2.00145,8000000.0
2007-09-09 23:42:00,2.00151,2.00151,2.00007,2.00007,7000000.0
2007-09-09 23:43:00,2.0001,2.00035,2.0001,2.00034,7000000.0
2007-09-09 23:44:00,2.0014,2.0014,2.00102,2.00128,7000000.0
2007-09-09 23:45:00,2.00075,2.0008,2.00073,2.00077,7000000.0
2007-09-09 23:46:00,2.00117,2.00117,2.00088,2.00109,8000000.0
2007-09-09 23:47:00,1.99999,1.99999,1.99927,1.99996,8000000.0
2007-09-09 23:48:00,2.0002,2.00042,2.00019,2.00027,7000000.0
2007-09-09 23:49:00,2.00041,2.00056,2.00031,2.00034,10000000.0
2007-09-09 23:50:00,2.00052,2.00059,2.00045,2.00057,8000000.0
2007-09-09 23:51:00,2.00062,2.00066,2.00053,2.00053,7000000.0
2007-09-09 23:52:00,2.00048,2.00083,2.00044,2.00083,11000000.0
2007-09-09 23:53:00,2.00092,2.00105,2.00073,2.00073,9000000.0
2007-09-09 23:54:00,1.99975,2.00207,1.99975,2.00086,9000000.0
2007-09-09 23:55:00,2.00033,2.00065,2.00033,2.00065,8000000.0
2007-09-09 23:56:00,2.00124,2.00141,2.001,2.001,8000000.0
2007-09-09 23:57:00,2.00107,2.00113,2.00101,2.00101,8000000.0
2007-09-09 23:58:00,2.00112,2.00121,2.00098,2.00121,7000000.0
2007-09-09 23:59:00,2.00118,2.00128,2.00107,2.00128,10000000.0
2007-09-10 00:00:00,2.00116,2.00135,2.00116,2.00125,7000000.0
2007-09-10 00:01:00,2.00129,2.00174,2.00129,2.00157,8000000.0
2007-09-10 00:02:00,2.00203,2.00261,2.00203,2.00261,8000000.0
2007-09-10 00:03:00,2.00257,2.00257,2.00207,2.00218,7000000.0
2007-09-10 00:04:00,2.00233,2.00262,2.00226,2.00262,7000000.0
2007-09-10 00:05:00,2.00277,2.00289,2.00265,2.00278,9000000.0
2007-09-10 00:06:00,2.00278,2.00329,2.00278,2.00329,10000000.0
2007-09-10 00:07:00,2.00345,2.00345,2.00281,2.00281,5000000.0
2007-09-10 00:08:00,2.00222,2.00222,2.00059,2.00059,9000000.0
2007-09-10 00:09:00,2.00076,2.00143,2.00075,2.00143,8000000.0
2007-09-10 00:10:00,2.00134,2.00206,2.00134,2.00206,8000000.0
2007-09-10 00:11:00,2.00196,2.00258,2.00196,2.00258,9000000.0
2007-09-10 00:12:00,2.00244,2.00258,2.00232,2.00232,7000000.0
2007-09-10 00:13:00,2.00241,2.00241,2.00212,2.00232,7000000.0
2007-09-10 00:14:00,2.00254,2.00254,2.00208,2.00212,8000000.0
2007-09-10 00:15:00,2.0022,2.00238,2.0022,2.00236,8000000.0
2007-09-10 00:16:00,2.00243,2.00243,2.002,2.002,7000000.0
2007-09-10 00:17:00,2.00228,2.00278,2.00228,2.00255,10000000.0
2007-09-10 00:18:00,2.00261,2.00273,2.00216,2.00273,10000000.0
2007-09-10 00:19:00,2.00325,2.00325,2.00286,2.0031,7000000.0
2007-09-10 00:20:00,2.00274,2.00297,2.00274,2.00275,8000000.0
2007-09-10 00:21:00,2.00275,2.00304,2.0027,2.00304,7000000.0
2007-09-10 00:22:00,2.00344,2.00373,2.00344,2.00353,9000000.0
2007-09-10 00:23:00,2.0035,2.0035,2.00315,2.00315,11000000.0
2007-09-10 00:24:00,2.00303,2.00326,2.00286,2.00314,10000000.0
2007-09-10 00:25:00,2.00316,2.0032,2.00309,2.00309,3000000.0
2007-09-10 00:26:00,2.00312,2.00312,2.0029,2.003,7000000.0
2007-09-10 00:27:00,2.00312,2.00341,2.00312,2.00341,5000000.0
2007-09-10 00:28:00,2.00342,2.00342,2.00276,2.00276,9000000.0
2007-09-10 00:29:00,2.00251,2.00251,2.00195,2.00195,4000000.0
2007-09-10 00:30:00,2.00111,2.00158,2.00094,2.00158,11000000.0
2007-09-10 00:31:00,2.00203,2.00208,2.00191,2.00206,10000000.0
2007-09-10 00:32:00,2.0021,2.00215,2.00201,2.0021,8000000.0
2007-09-10 00:33:00,2.00242,2.00242,2.00197,2.00218,10000000.0
2007-09-10 00:34:00,2.0028,2.0028,2.00184,2.00231,8000000.0
2007-09-10 00:35:00,2.00234,2.00234,2.00019,2.00203,8000000.0
2007-09-10 00:36:00,2.00238,2.00244,2.00194,2.00194,7000000.0
2007-09-10 00:37:00,2.00217,2.00264,2.00217,2.00264,7000000.0
2007-09-10 00:38:00,2.00327,2.00453,2.00327,2.00453,7000000.0
2007-09-10 00:39:00,2.00561,2.00574,2.00514,2.00514,7000000.0
2007-09-10 00:40:00,2.00481,2.00503,2.00481,2.00503,7000000.0
2007-09-10 00:41:00,2.00488,2.00519,2.00488,2.00519,10000000.0
2007-09-10 00:42:00,2.00527,2.00561,2.00481,2.00561,11000000.0
2007-09-10 00:43:00,2.00571,2.00573,2.00536,2.00573,7000000.0
2007-09-10 00:44:00,2.00596,2.00596,2.0056,2.0056,7000000.0
2007-09-10 00:45:00,2.00512,2.00512,2.0047,2.0047,11000000.0
2007-09-10 00:46:00,2.00479,2.00496,2.00454,2.00494,11000000.0
2007-09-10 00:47:00,2.0048,2.00575,2.00471,2.00575,7000000.0
2007-09-10 00:48:00,2.00568,2.00577,2.00542,2.00577,10000000.0
2007-09-10 00:49:00,2.00627,2.00695,2.00627,2.00689,7000000.0
2007-09-10 00:50:00,2.00664,2.00664,2.00649,2.00649,8000000.0
2007-09-10 00:51:00,2.00681,2.00681,2.00658,2.00658,6000000.0
2007-09-10 00:52:00,2.00642,2.00642,2.0062,2.00639,8000000.0
2007-09-10 00:53:00,2.00665,2.00711,2.00665,2.00711,6000000.0
2007-09-10 00:54:00,2.00734,2.00753,2.0073,2.0073,8000000.0
2007-09-10 00:55:00,2.00716,2.00767,2.00716,2.00748,7000000.0
2007-09-10 00:56:00,2.00736,2.00766,2.00736,2.00766,7000000.0
2007-09-10 00:57:00,2.00753,2.00753,2.00728,2.00737,6000000.0
2007-09-10 00:58:00,2.0074,2.00779,2.00736,2.00779,8000000.0
2007-09-10 00:59:00,2.00757,2.00771,2.0074,2.0074,8000000.0
2007-09-10 01:00:00,2.00796,2.00845,2.00788,2.00788,9000000.0
2007-09-10 01:01:00,2.00779,2.00779,2.00739,2.00739,9000000.0
2007-09-10 01:02:00,2.00758,2.00799,2.00758,2.00799,8000000.0
2007-09-10 01:03:00,2.00783,2.00783,2.00753,2.00761,7000000.0
2007-09-10 01:04:00,2.00745,2.0075,2.00721,2.00721,8000000.0
2007-09-10 01:05:00,2.0072,2.00739,2.00682,2.00682,8000000.0
2007-09-10 01:06:00,2.00662,2.0069,2.0065,2.0068,8000000.0
2007-09-10 01:07:00,2.00648,2.00648,2.00584,2.00625,10000000.0
2007-09-10 01:08:00,2.00603,2.00668,2.00577,2.00668,8000000.0
2007-09-10 01:09:00,2.00674,2.00674,2.00633,2.00633,7000000.0
2007-09-10 01:10:00,2.00616,2.00616,2.00562,2.00591,11000000.0
2007-09-10 01:11:00,2.00606,2.00622,2.00594,2.00622,8000000.0
2007-09-10 01:12:00,2.00637,2.00644,2.00627,2.00632,11000000.0
2007-09-10 01:13:00,2.00618,2.0063,2.00614,2.00615,7000000.0
2007-09-10 01:14:00,2.00641,2.00641,2.00616,2.00625,8000000.0
2007-09-10 01:15:00,2.00648,2.00654,2.00626,2.00626,10000000.0
2007-09-10 01:16:00,2.00639,2.00673,2.00639,2.00666,9000000.0
2007-09-10 01:17:00,2.00631,2.00665,2.00604,2.00665,7000000.0
2007-09-10 01:18:00,2.00699,2.00785,2.0069,2.00785,8000000.0
2007-09-10 01:19:00,2.00754,2.00808,2.00752,2.00808,7000000.0
2007-09-10 01:20:00,2.00819,2.00858,2.00804,2.00858,8000000.0
2007-09-10 01:21:00,2.00942,2.00943,2.00906,2.00906,7000000.0
2007-09-10 01:22:00,2.0093,2.00938,2.00922,2.00923,7000000.0
2007-09-10 01:23:00,2.0084,2.00841,2.00811,2.00811,7000000.0
2007-09-10 01:24:00,2.00825,2.00825,2.00808,2.00815,11000000.0
2007-09-10 01:25:00,2.00834,2.00862,2.0082,2.00862,7000000.0
2007-09-10 01:26:00,2.00885,2.00894,2.00869,2.00869,8000000.0
2007-09-10 01:27:00,2.00876,2.00897,2.00876,2.0089,8000000.0
2007-09-10 01:28:00,2.00901,2.00925,2.00896,2.00925,8000000.0
2007-09-10 01:29:00,2.00924,2.00928,2.00895,2.00895,5000000.0
2007-09-10 01:30:00,2.0087,2.00893,2.00865,2.00865,7000000.0
2007-09-10 01:31:00,2.00859,2.00862,2.00857,2.00857,5000000.0
2007-09-10 01:32:00,2.0086,2.00905,2.0086,2.00905,9000000.0
2007-09-10 01:33:00,2.009,2.00933,2.00886,2.00928,8000000.0
2007-09-10 01:34:00,2.00948,2.00956,2.00926,2.00926,11000000.0
2007-09-10 01:35:00,2.0094,2.00971,2.0094,2.00942,11000000.0
2007-09-10 01:36:00,2.00955,2.00955,2.00885,2.00887,10000000.0
2007-09-10 01:37:00,2.00801,2.00801,2.00782,2.00795,8000000.0
2007-09-10 01:38:00,2.00675,2.00745,2.0067,2.00745,7000000.0
2007-09-10 01:39:00,2.00676,2.00751,2.00671,2.00751,9000000.0
2007-09-10 01:40:00,2.00767,2.00767,2.00725,2.00745,11000000.0
2007-09-10 01:41:00,2.00734,2.00778,2.00722,2.00722,7000000.0
2007-09-10 01:42:00,2.00745,2.0076,2.00738,2.00738,9000000.0
2007-09-10 01:43:00,2.0072,2.00725,2.00713,2.00717,8000000.0
2007-09-10 01:44:00,2.00698,2.00698,2.00637,2.00641,8000000.0
2007-09-10 01:45:00,2.00637,2.00637,2.00608,2.00619,9000000.0
2007-09-10 01:46:00,2.0063,2.0063,2.00625,2.00628,7000000.0
2007-09-10 01:47:00,2.00581,2.00584,2.0055,2.0055,8000000.0
2007-09-10 01:48:00,2.00621,2.00702,2.00621,2.00702,8000000.0
2007-09-10 01:49:00,2.00632,2.00657,2.00576,2.00576,9000000.0
2007-09-10 01:50:00,2.00589,2.00605,2.00579,2.00579,7000000.0
2007-09-10 01:51:00,2.0066,2.0066,2.00637,2.00643,8000000.0
2007-09-10 01:52:00,2.00629,2.00629,2.00594,2.00594,8000000.0
2007-09-10 01:53:00,2.00591,2.0064,2.00591,2.0064,10000000.0
2007-09-10 01:54:00,2.00693,2.00722,2.00686,2.00686,10000000.0
2007-09-10 01:55:00,2.00671,2.00689,2.00656,2.00656,8000000.0
2007-09-10 01:56:00,2.00662,2.00662,2.00442,2.00611,10000000.0
2007-09-10 01:57:00,2.00629,2.00672,2.00629,2.00672,5000000.0
2007-09-10 01:58:00,2.0068,2.0068,2.00621,2.00621,8000000.0
2007-09-10 01:59:00,2.00628,2.00653,2.00628,2.00642,10000000.0
2007-09-10 02:00:00,2.00649,2.00656,2.00637,2.00647,11000000.0
2007-09-10 02:01:00,2.0062,2.0062,2.0053,2.0053,10000000.0
2007-09-10 02:02:00,2.00529,2.00529,2.00515,2.00523,13000000.0
2007-09-10 02:03:00,2.00524,2.0054,2.00521,2.0054,17000000.0
2007-09-10 02:04:00,2.00579,2.00601,2.00579,2.00601,12000000.0
2007-09-10 02:05:00,2.00606,2.00606,2.00592,2.00592,9000000.0
2007-09-10 02:06:00,2.00576,2.00615,2.00576,2.00615,7000000.0
2007-09-10 02:07:00,2.00612,2.00647,2.00601,2.00619,13000000.0
2007-09-10 02:08:00,2.0065,2.00662,2.00635,2.00656,16000000.0
2007-09-10 02:09:00,2.00704,2.00728,2.00704,2.00728,10000000.0
2007-09-10 02:10:00,2.00729,2.00746,2.00729,2.00746,8000000.0
2007-09-10 02:11:00,2.00755,2.00762,2.00731,2.00739,7000000.0
2007-09-10 02:12:00,2.0075,2.00809,2.0075,2.00775,14000000.0
2007-09-10 02:13:00,2.00782,2.0079,2.00772,2.00774,7000000.0
2007-09-10 02:14:00,2.00792,2.00795,2.00763,2.00763,7000000.0
2007-09-10 02:15:00,2.00748,2.00769,2.00741,2.00769,7000000.0
2007-09-10 02:16:00,2.00767,2.0077,2.00752,2.00752,8000000.0
2007-09-10 02:17:00,2.00755,2.00839,2.00755,2.00839,7000000.0
2007-09-10 02:18:00,2.00824,2.00833,2.00815,2.00823,11000000.0
2007-09-10 02:19:00,2.00812,2.00949,2.00806,2.00949,7000000.0
2007-09-10 02:20:00,2.00924,2.00946,2.0092,2.00946,12000000.0
2007-09-10 02:21:00,2.00956,2.01003,2.00956,2.01003,12000000.0
2007-09-10 02:22:00,2.00999,2.01008,2.0097,2.01008,7000000.0
2007-09-10 02:23:00,2.01016,2.01016,2.00934,2.00934,9000000.0
2007-09-10 02:24:00,2.00911,2.00922,2.00892,2.00922,8000000.0
2007-09-10 02:25:00,2.00883,2.00883,2.00775,2.00821,16000000.0
2007-09-10 02:26:00,2.00799,2.00861,2.00799,2.00861,20000000.0
2007-09-10 02:27:00,2.00873,2.00889,2.00862,2.00889,18000000.0
2007-09-10 02:28:00,2.00959,2.00976,2.00956,2.00976,7000000.0
2007-09-10 02:29:00,2.00981,2.01062,2.00981,2.01062,10000000.0
2007-09-10 02:30:00,2.01056,2.01063,2.01028,2.01028,10000000.0
2007-09-10 02:31:00,2.00979,2.00982,2.00953,2.00982,9000000.0
2007-09-10 02:32:00,2.00969,2.01004,2.00969,2.01004,15000000.0
2007-09-10 02:33:00,2.01038,2.01058,2.01023,2.01048,14000000.0
2007-09-10 02:34:00,2.01077,2.01077,2.01045,2.01045,9000000.0
2007-09-10 02:35:00,2.01068,2.01143,2.01066,2.01143,7000000.0
2007-09-10 02:36:00,2.01168,2.01188,2.01153,2.01153,8000000.0
2007-09-10 02:37:00,2.01186,2.01281,2.01186,2.0128,7000000.0
2007-09-10 02:38:00,2.01314,2.01328,2.01277,2.01328,7000000.0
2007-09-10 02:39:00,2.01298,2.01298,2.01239,2.01239,13000000.0
2007-09-10 02:40:00,2.01236,2.01249,2.01228,2.01249,11000000.0
2007-09-10 02:41:00,2.01295,2.01321,2.01291,2.01321,10000000.0
2007-09-10 02:42:00,2.01294,2.0133,2.01294,2.0133,11000000.0
2007-09-10 02:43:00,2.01394,2.01411,2.01381,2.01411,8000000.0
2007-09-10 02:44:00,2.01383,2.0139,2.01363,2.0139,10000000.0
2007-09-10 02:45:00,2.01416,2.01567,2.01416,2.01567,10000000.0
2007-09-10 02:46:00,2.01599,2.01625,2.01597,2.01597,8000000.0
2007-09-10 02:47:00,2.01578,2.01607,2.01577,2.01577,8000000.0
2007-09-10 02:48:00,2.01568,2.01568,2.01543,2.01543,11000000.0
2007-09-10 02:49:00,2.01517,2.01523,2.01488,2.01488,10000000.0
2007-09-10 02:50:00,2.01469,2.01509,2.01469,2.01509,8000000.0
2007-09-10 02:51:00,2.01532,2.0154,2.01508,2.01514,10000000.0
2007-09-10 02:52:00,2.01464,2.01464,2.01413,2.01421,4000000.0
2007-09-10 02:53:00,2.01408,2.01506,2.01408,2.01506,8000000.0
2007-09-10 02:54:00,2.015,2.015,2.01481,2.01481,7000000.0
2007-09-10 02:55:00,2.01432,2.01467,2.01432,2.01447,8000000.0
2007-09-10 02:56:00,2.01462,2.01577,2.01462,2.01577,7000000.0
2007-09-10 02:57:00,2.01553,2.01575,2.01544,2.01547,8000000.0
2007-09-10 02:58:00,2.0155,2.01609,2.0155,2.01595,12000000.0
2007-09-10 02:59:00,2.01589,2.01619,2.01587,2.01617,19000000.0
2007-09-10 03:00:00,2.01578,2.01578,2.01536,2.01543,7000000.0
2007-09-10 03:01:00,2.01557,2.01569,2.01553,2.01554,10000000.0
2007-09-10 03:02:00,2.01512,2.01512,2.01448,2.01456,8000000.0
2007-09-10 03:03:00,2.01427,2.01611,2.01427,2.01611,11000000.0
2007-09-10 03:04:00,2.01578,2.01578,2.0153,2.01546,7000000.0
2007-09-10 03:05:00,2.01553,2.0161,2.01542,2.0161,10000000.0
2007-09-10 03:06:00,2.01617,2.01689,2.01614,2.01679,11000000.0
2007-09-10 03:07:00,2.01674,2.01742,2.01674,2.01742,7000000.0
2007-09-10 03:08:00,2.01694,2.01694,2.01646,2.01681,8000000.0
2007-09-10 03:09:00,2.0167,2.0167,2.01644,2.01653,10000000.0
2007-09-10 03:10:00,2.01655,2.01664,2.01646,2.01658,10000000.0
2007-09-10 03:11:00,2.01663,2.01666,2.01626,2.01666,8000000.0
2007-09-10 03:12:00,2.01667,2.01686,2.01659,2.01686,7000000.0
2007-09-10 03:13:00,2.01683,2.01712,2.01683,2.01693,10000000.0
2007-09-10 03:14:00,2.0164,2.0164,2.01623,2.01623,3000000.0
2007-09-10 03:15:00,2.01612,2.01612,2.01533,2.01555,11000000.0
2007-09-10 03:16:00,2.01519,2.01535,2.01514,2.01517,7000000.0
2007-09-10 03:17:00,2.01533,2.01598,2.01525,2.01598,8000000.0
2007-09-10 03:18:00,2.01607,2.01619,2.01585,2.01585,8000000.0
2007-09-10 03:19:00,2.0155,2.0155,2.01521,2.01538,7000000.0
2007-09-10 03:20:00,2.01552,2.01552,2.01537,2.01551,7000000.0
2007-09-10 03:21:00,2.01549,2.01621,2.01549,2.01621,7000000.0
2007-09-10 03:22:00,2.01603,2.01653,2.0159,2.0159,8000000.0
2007-09-10 03:23:00,2.01575,2.01589,2.0153,2.0153,9000000.0
2007-09-10 03:24:00,2.01515,2.01557,2.01515,2.01557,7000000.0
2007-09-10 03:25:00,2.01579,2.01579,2.01528,2.0153,23000000.0
2007-09-10 03:26:00,2.01492,2.01512,2.01464,2.01464,11000000.0
2007-09-10 03:27:00,2.01499,2.01512,2.01483,2.01508,7000000.0
2007-09-10 03:28:00,2.01535,2.01535,2.01508,2.01524,7000000.0
2007-09-10 03:29:00,2.01515,2.01541,2.01497,2.01541,7000000.0
2007-09-10 03:30:00,2.01535,2.01547,2.01535,2.01547,2000000.0
2007-09-10 03:31:00,2.01517,2.01532,2.01502,2.01502,8000000.0
2007-09-10 03:32:00,2.01486,2.01601,2.01486,2.01601,10000000.0
2007-09-10 03:33:00,2.01627,2.01641,2.01618,2.01641,7000000.0
2007-09-10 03:34:00,2.0158,2.0158,2.01552,2.01566,11000000.0
2007-09-10 03:35:00,2.01596,2.01607,2.01587,2.01593,8000000.0
2007-09-10 03:36:00,2.0161,2.0161,2.0153,2.0153,7000000.0
2007-09-10 03:37:00,2.01483,2.01483,2.01417,2.01417,8000000.0
2007-09-10 03:38:00,2.0136,2.0137,2.01339,2.01361,8000000.0
2007-09-10 03:39:00,2.01334,2.01396,2.01329,2.01396,9000000.0
2007-09-10 03:40:00,2.01379,2.01383,2.01362,2.01365,11000000.0
2007-09-10 03:41:00,2.01329,2.01345,2.01271,2.01271,8000000.0
2007-09-10 03:42:00,2.01203,2.01203,2.01187,2.01191,7000000.0
2007-09-10 03:43:00,2.01199,2.01222,2.01199,2.01222,9000000.0
2007-09-10 03:44:00,2.01219,2.01228,2.01192,2.01192,7000000.0
2007-09-10 03:45:00,2.01219,2.01219,2.01154,2.01154,7000000.0
2007-09-10 03:46:00,2.01145,2.01179,2.01123,2.01123,8000000.0
2007-09-10 03:47:00,2.01068,2.01105,2.01043,2.01105,9000000.0
2007-09-10 03:48:00,2.01089,2.01125,2.01079,2.01125,11000000.0
2007-09-10 03:49:00,2.01114,2.01149,2.01057,2.01057,23000000.0
2007-09-10 03:50:00,2.01009,2.01009,2.00774,2.00774,9000000.0
2007-09-10 03:51:00,2.00764,2.00774,2.00764,2.00774,8000000.0
2007-09-10 03:52:00,2.00773,2.00781,2.00585,2.00585,9000000.0
2007-09-10 03:53:00,2.00668,2.00771,2.00668,2.00746,8000000.0
2007-09-10 03:54:00,2.0075,2.00898,2.0075,2.00898,9000000.0
2007-09-10 03:55:00,2.00873,2.00877,2.00855,2.00855,10000000.0
2007-09-10 03:56:00,2.008,2.00801,2.00751,2.00751,12000000.0
2007-09-10 03:57:00,2.00751,2.00776,2.0073,2.00776,9000000.0
2007-09-10 03:58:00,2.00795,2.00795,2.00766,2.00777,8000000.0
2007-09-10 03:59:00,2.00771,2.00771,2.00725,2.0075,7000000.0
2007-09-10 04:00:00,2.00748,2.00748,2.00652,2.00652,18000000.0
2007-09-10 04:01:00,2.0064,2.00799,2.0064,2.00793,8000000.0
2007-09-10 04:02:00,2.00768,2.00768,2.00759,2.00759,5000000.0
2007-09-10 04:03:00,2.00742,2.00749,2.00709,2.00709,12000000.0
2007-09-10 04:04:00,2.00751,2.00754,2.00748,2.0075,9000000.0
2007-09-10 04:05:00,2.00742,2.00785,2.00732,2.00768,7000000.0
2007-09-10 04:06:00,2.00827,2.00856,2.0081,2.0081,10000000.0
2007-09-10 04:07:00,2.00797,2.00881,2.00797,2.00881,7000000.0
2007-09-10 04:08:00,2.00876,2.00876,2.00855,2.00864,10000000.0
2007-09-10 04:09:00,2.00887,2.00887,2.0085,2.00875,8000000.0
2007-09-10 04:10:00,2.00875,2.00889,2.0086,2.0086,9000000.0
2007-09-10 04:11:00,2.00882,2.00946,2.00882,2.00944,8000000.0
2007-09-10 04:12:00,2.00974,2.00994,2.00969,2.00981,11000000.0
2007-09-10 04:13:00,2.00981,2.00981,2.00958,2.00958,8000000.0
2007-09-10 04:14:00,2.00962,2.01042,2.00962,2.01042,7000000.0
2007-09-10 04:15:00,2.01046,2.01049,2.0103,2.0103,8000000.0
2007-09-10 04:16:00,2.01005,2.01008,2.00991,2.00999,7000000.0
2007-09-10 04:17:00,2.0099,2.0099,2.00961,2.00988,19000000.0
2007-09-10 04:18:00,2.00951,2.00973,2.00951,2.00973,8000000.0
2007-09-10 04:19:00,2.00951,2.00992,2.00949,2.0096,21000000.0
2007-09-10 04:20:00,2.00954,2.00979,2.00941,2.00951,11000000.0
2007-09-10 04:21:00,2.00911,2.00932,2.00911,2.00927,8000000.0
2007-09-10 04:22:00,2.00938,2.00995,2.0092,2.00991,8000000.0
2007-09-10 04:23:00,2.0092,2.00979,2.0092,2.00957,9000000.0
2007-09-10 04:24:00,2.00963,2.0098,2.00943,2.00967,12000000.0
2007-09-10 04:25:00,2.00982,2.00982,2.00963,2.00982,9000000.0
2007-09-10 04:26:00,2.00974,2.00988,2.00964,2.00988,8000000.0
2007-09-10 04:27:00,2.00987,2.01028,2.00987,2.00988,9000000.0
2007-09-10 04:28:00,2.00986,2.01032,2.00986,2.01032,14000000.0
2007-09-10 04:29:00,2.01058,2.01075,2.01051,2.01075,16000000.0
2007-09-10 04:30:00,2.01067,2.01067,2.01034,2.01036,25000000.0
2007-09-10 04:31:00,2.01008,2.01008,2.00968,2.00994,8000000.0
2007-09-10 04:32:00,2.01006,2.01032,2.00995,2.01027,8000000.0
2007-09-10 04:33:00,2.01028,2.01054,2.01028,2.01054,5000000.0
2007-09-10 04:34:00,2.01038,2.01056,2.01038,2.01056,10000000.0
2007-09-10 04:35:00,2.01045,2.01045,2.00975,2.00975,9000000.0
2007-09-10 04:36:00,2.00971,2.01009,2.00971,2.01009,7000000.0
2007-09-10 04:37:00,2.01008,2.01021,2.01007,2.01007,7000000.0
2007-09-10 04:38:00,2.01023,2.01043,2.01023,2.01024,5000000.0
2007-09-10 04:39:00,2.01049,2.0113,2.01049,2.01107,8000000.0
2007-09-10 04:40:00,2.01116,2.01119,2.01081,2.01118,9000000.0
2007-09-10 04:41:00,2.01118,2.01131,2.01116,2.01123,9000000.0
2007-09-10 04:42:00,2.01138,2.01138,2.01117,2.01117,11000000.0
2007-09-10 04:43:00,2.01102,2.01102,2.01076,2.01095,9000000.0
2007-09-10 04:44:00,2.01059,2.01074,2.01059,2.01074,8000000.0
2007-09-10 04:45:00,2.01055,2.01055,2.01023,2.01023,9000000.0
2007-09-10 04:46:00,2.01014,2.0102,2.00999,2.01002,7000000.0
2007-09-10 04:47:00,2.00998,2.00998,2.00974,2.00981,8000000.0
2007-09-10 04:48:00,2.01004,2.01013,2.00999,2.01006,8000000.0
2007-09-10 04:49:00,2.0096,2.00984,2.00954,2.00984,8000000.0
2007-09-10 04:50:00,2.00955,2.00967,2.00955,2.00957,7000000.0
2007-09-10 04:51:00,2.00929,2.00943,2.00925,2.00925,15000000.0
2007-09-10 04:52:00,2.0094,2.00946,2.00916,2.00916,8000000.0
2007-09-10 04:53:00,2.00911,2.00918,2.00911,2.00918,8000000.0
2007-09-10 04:54:00,2.00943,2.00943,2.00925,2.00935,11000000.0
2007-09-10 04:55:00,2.00928,2.00961,2.00928,2.00951,9000000.0
2007-09-10 04:56:00,2.00947,2.00961,2.00947,2.00949,12000000.0
2007-09-10 04:57:00,2.00945,2.00963,2.00941,2.00941,7000000.0
2007-09-10 04:58:00,2.00921,2.00955,2.00921,2.00953,9000000.0
2007-09-10 04:59:00,2.00972,2.00972,2.0091,2.00945,12000000.0
2007-09-10 05:00:00,2.00946,2.00949,2.00943,2.00944,9000000.0
2007-09-10 05:01:00,2.00936,2.00958,2.00936,2.00958,7000000.0
2007-09-10 05:02:00,2.00955,2.00963,2.0095,2.0095,7000000.0
2007-09-10 05:03:00,2.00949,2.00954,2.00945,2.00945,8000000.0
2007-09-10 05:04:00,2.00943,2.00959,2.00943,2.00949,5000000.0
2007-09-10 05:05:00,2.00957,2.00981,2.00957,2.00973,7000000.0
2007-09-10 05:06:00,2.0096,2.0096,2.00944,2.00956,8000000.0
2007-09-10 05:07:00,2.00961,2.00963,2.00958,2.00963,10000000.0
2007-09-10 05:08:00,2.00968,2.00993,2.00968,2.00987,10000000.0
2007-09-10 05:09:00,2.01048,2.01068,2.01048,2.01053,16000000.0
2007-09-10 05:10:00,2.01047,2.0105,2.01044,2.01044,12000000.0
2007-09-10 05:11:00,2.01043,2.01046,2.01028,2.01028,11000000.0
2007-09-10 05:12:00,2.01049,2.01049,2.01023,2.01035,16000000.0
2007-09-10 05:13:00,2.01034,2.01072,2.01034,2.01068,9000000.0
2007-09-10 05:14:00,2.01058,2.01144,2.01058,2.01127,12000000.0
2007-09-10 05:15:00,2.01129,2.01129,2.01116,2.01116,8000000.0
2007-09-10 05:16:00,2.01107,2.01107,2.01083,2.01083,11000000.0
2007-09-10 05:18:00,2.01077,2.01077,2.01049,2.01049,16000000.0
2007-09-10 05:19:00,2.01047,2.01047,2.01032,2.01038,9000000.0
2007-09-10 05:20:00,2.01041,2.01068,2.01019,2.01019,11000000.0
2007-09-10 05:21:00,2.0102,2.01037,2.01011,2.01011,6000000.0
2007-09-10 05:22:00,2.01011,2.01032,2.01011,2.01032,28000000.0
2007-09-10 05:23:00,2.00946,2.00978,2.00946,2.00964,7000000.0
2007-09-10 05:24:00,2.01031,2.01031,2.01014,2.01014,27000000.0
2007-09-10 05:25:00,2.00954,2.01011,2.00918,2.00973,47000000.0
2007-09-10 05:26:00,2.00977,2.00997,2.00974,2.00974,38000000.0
2007-09-10 05:27:00,2.0099,2.0101,2.00984,2.00984,7000000.0
2007-09-10 05:28:00,2.00956,2.00973,2.00955,2.00973,22000000.0
2007-09-10 05:29:00,2.00951,2.00987,2.00951,2.00976,11000000.0
2007-09-10 05:30:00,2.0098,2.00992,2.00953,2.00953,7000000.0
2007-09-10 05:31:00,2.00953,2.00959,2.00935,2.00959,8000000.0
2007-09-10 05:32:00,2.00949,2.00955,2.00945,2.00948,10000000.0
2007-09-10 05:33:00,2.00907,2.00907,2.00884,2.00903,10000000.0
2007-09-10 05:34:00,2.00881,2.00881,2.00855,2.00862,8000000.0
2007-09-10 05:35:00,2.0086,2.00896,2.0086,2.00881,10000000.0
2007-09-10 05:36:00,2.00886,2.00909,2.00886,2.00909,15000000.0
2007-09-10 05:37:00,2.00883,2.00891,2.00863,2.00863,11000000.0
2007-09-10 05:38:00,2.00873,2.00894,2.00873,2.00894,11000000.0
2007-09-10 05:39:00,2.0088,2.0088,2.00803,2.00843,7000000.0
2007-09-10 05:40:00,2.0086,2.00877,2.00858,2.00877,9000000.0
2007-09-10 05:41:00,2.00862,2.00866,2.00836,2.00836,9000000.0
2007-09-10 05:42:00,2.00814,2.00872,2.00814,2.00851,16000000.0
2007-09-10 05:43:00,2.00821,2.00821,2.00756,2.00763,8000000.0
2007-09-10 05:44:00,2.00749,2.00749,2.00733,2.00747,9000000.0
2007-09-10 05:45:00,2.00759,2.00796,2.00759,2.00774,13000000.0
2007-09-10 05:46:00,2.00771,2.00771,2.00747,2.00755,10000000.0
2007-09-10 05:47:00,2.00743,2.00765,2.00688,2.00688,15000000.0
2007-09-10 05:48:00,2.00663,2.00663,2.00635,2.00635,3000000.0
2007-09-10 05:49:00,2.00632,2.00669,2.00632,2.00658,8000000.0
2007-09-10 05:50:00,2.00627,2.00627,2.00497,2.00497,13000000.0
2007-09-10 05:51:00,2.0046,2.0046,2.00408,2.00448,30000000.0
2007-09-10 05:52:00,2.00463,2.00463,2.00301,2.00394,15000000.0
2007-09-10 05:53:00,2.0045,2.0047,2.00448,2.0045,8000000.0
2007-09-10 05:54:00,2.00454,2.00515,2.00454,2.00476,16000000.0
2007-09-10 05:55:00,2.0043,2.00469,2.0043,2.0045,11000000.0
2007-09-10 05:56:00,2.00434,2.00434,2.00397,2.00397,3000000.0
2007-09-10 05:57:00,2.00284,2.00342,2.00217,2.00217,11000000.0
2007-09-10 05:58:00,2.0021,2.0021,2.00133,2.00135,6000000.0
2007-09-10 05:59:00,2.00149,2.00174,2.00145,2.00174,12000000.0
2007-09-10 06:00:00,2.00149,2.00228,2.00149,2.00228,25000000.0
2007-09-10 06:01:00,2.00242,2.0033,2.00242,2.0033,16000000.0
2007-09-10 06:02:00,2.00356,2.00358,2.00346,2.00357,13000000.0
2007-09-10 06:03:00,2.00415,2.00443,2.00415,2.00443,7000000.0
2007-09-10 06:04:00,2.00455,2.00476,2.00436,2.00476,11000000.0
2007-09-10 06:05:00,2.00465,2.00468,2.00455,2.00455,9000000.0
2007-09-10 06:06:00,2.00464,2.00486,2.00461,2.00486,8000000.0
2007-09-10 06:07:00,2.00498,2.00501,2.00486,2.00489,10000000.0
2007-09-10 06:08:00,2.00487,2.00499,2.00464,2.00499,8000000.0
2007-09-10 06:09:00,2.0051,2.00525,2.0051,2.00525,10000000.0
2007-09-10 06:10:00,2.00493,2.00498,2.00442,2.00442,8000000.0
2007-09-10 06:11:00,2.00423,2.00461,2.00423,2.00458,7000000.0
2007-09-10 06:12:00,2.00446,2.00446,2.00403,2.00437,10000000.0
2007-09-10 06:13:00,2.00446,2.00446,2.00423,2.00426,15000000.0
2007-09-10 06:14:00,2.00446,2.00454,2.00415,2.00415,7000000.0
2007-09-10 06:15:00,2.00375,2.00375,2.00328,2.00341,18000000.0
2007-09-10 06:16:00,2.00329,2.00398,2.00329,2.00398,11000000.0
2007-09-10 06:17:00,2.00443,2.00452,2.00384,2.00384,7000000.0
2007-09-10 06:18:00,2.00356,2.00362,2.00332,2.00353,7000000.0
2007-09-10 06:19:00,2.00351,2.00365,2.00345,2.00345,12000000.0
2007-09-10 06:20:00,2.00333,2.00333,2.00303,2.00325,18000000.0
2007-09-10 06:21:00,2.00327,2.00347,2.00322,2.00334,26000000.0
2007-09-10 06:22:00,2.00355,2.0036,2.00345,2.00357,11000000.0
2007-09-10 06:23:00,2.00366,2.00394,2.00366,2.00394,11000000.0
2007-09-10 06:24:00,2.00385,2.00385,2.00316,2.00316,11000000.0
2007-09-10 06:25:00,2.0028,2.0031,2.0028,2.0031,10000000.0
2007-09-10 06:26:00,2.00354,2.00354,2.00311,2.00337,7000000.0
2007-09-10 06:27:00,2.00341,2.00341,2.00292,2.00292,8000000.0
2007-09-10 06:28:00,2.00262,2.00262,2.00219,2.00219,7000000.0
2007-09-10 06:29:00,2.00156,2.00156,2.00036,2.00041,9000000.0
2007-09-10 06:30:00,2.00066,2.00099,2.00066,2.00099,8000000.0
2007-09-10 06:31:00,2.0012,2.0012,2.00097,2.00097,20000000.0
2007-09-10 06:32:00,2.00091,2.00107,2.00034,2.00084,31000000.0
2007-09-10 06:33:00,2.00049,2.00049,1.99992,1.99992,17000000.0
2007-09-10 06:34:00,1.99964,1.99964,1.99924,1.99935,9000000.0
2007-09-10 06:35:00,1.99946,1.99947,1.99941,1.99943,8000000.0
2007-09-10 06:36:00,1.99971,1.9998,1.99963,1.99964,10000000.0
2007-09-10 06:37:00,1.99961,1.99961,1.99937,1.99941,7000000.0
2007-09-10 06:38:00,1.99913,1.99955,1.99912,1.99955,8000000.0
2007-09-10 06:39:00,1.99969,1.99985,1.9995,1.99985,12000000.0
2007-09-10 06:40:00,1.99968,2.00009,1.99965,2.00009,8000000.0
2007-09-10 06:41:00,2.00012,2.00043,2.00012,2.0004,7000000.0
2007-09-10 06:42:00,2.00055,2.0008,2.00049,2.0008,7000000.0
2007-09-10 06:43:00,2.00077,2.00092,2.00072,2.00072,9000000.0
2007-09-10 06:44:00,2.00092,2.00129,2.00092,2.00129,11000000.0
2007-09-10 06:45:00,2.00131,2.00131,2.0007,2.0007,8000000.0
2007-09-10 06:46:00,2.00092,2.00117,2.00092,2.00114,8000000.0
2007-09-10 06:47:00,2.00119,2.00136,1.99931,2.00136,10000000.0
2007-09-10 06:48:00,2.0011,2.00114,2.00101,2.00101,8000000.0
2007-09-10 06:49:00,2.00109,2.00111,2.00109,2.00109,5000000.0
2007-09-10 06:50:00,2.00093,2.00093,2.00087,2.00087,9000000.0
2007-09-10 06:51:00,2.00087,2.00088,2.00066,2.00066,11000000.0
2007-09-10 06:52:00,2.00074,2.00094,2.00074,2.00082,7000000.0
2007-09-10 06:53:00,2.00089,2.0009,2.00044,2.00044,8000000.0
2007-09-10 06:54:00,2.00019,2.0004,1.99999,2.00014,11000000.0
2007-09-10 06:55:00,1.99973,1.99973,1.99941,1.99957,8000000.0
2007-09-10 06:56:00,1.99972,2.00003,1.99972,2.00003,13000000.0
2007-09-10 06:57:00,2.00006,2.00028,1.99992,1.99992,7000000.0
2007-09-10 06:58:00,1.99989,2.00006,1.99984,2.00006,16000000.0
2007-09-10 06:59:00,2.00028,2.00068,1.99952,1.99952,11000000.0
2007-09-10 07:00:00,2.00014,2.00028,2.00014,2.00023,8000000.0
2007-09-10 07:01:00,2.00041,2.00071,2.00041,2.00071,14000000.0
2007-09-10 07:02:00,2.00108,2.00128,2.00069,2.00069,18000000.0
2007-09-10 07:03:00,2.00087,2.00091,2.00053,2.00053,8000000.0
2007-09-10 07:04:00,2.0005,2.00103,2.0005,2.00103,8000000.0
2007-09-10 07:05:00,2.00137,2.00137,2.00106,2.00106,10000000.0
2007-09-10 07:06:00,2.00172,2.0018,2.0017,2.0018,8000000.0
2007-09-10 07:07:00,2.00188,2.00208,2.00176,2.00207,15000000.0
2007-09-10 07:08:00,2.00247,2.00264,2.00225,2.00264,18000000.0
2007-09-10 07:09:00,2.00275,2.00275,2.00253,2.00256,7000000.0
2007-09-10 07:10:00,2.00264,2.00349,2.00264,2.00349,18000000.0
2007-09-10 07:11:00,2.0034,2.00362,2.0034,2.00362,11000000.0
2007-09-10 07:12:00,2.00332,2.00333,2.00313,2.00333,11000000.0
2007-09-10 07:13:00,2.00325,2.00325,2.00265,2.0028,9000000.0
2007-09-10 07:14:00,2.00285,2.00298,2.00278,2.00295,12000000.0
2007-09-10 07:15:00,2.00311,2.00324,2.00311,2.00316,7000000.0
2007-09-10 07:16:00,2.00321,2.00321,2.00306,2.00318,12000000.0
2007-09-10 07:17:00,2.00298,2.0032,2.00202,2.00202,15000000.0
2007-09-10 07:18:00,2.00153,2.00196,2.00153,2.00196,8000000.0
2007-09-10 07:19:00,2.00184,2.00191,2.00163,2.00168,8000000.0
2007-09-10 07:20:00,2.00204,2.00254,2.00204,2.00254,9000000.0
2007-09-10 07:21:00,2.0028,2.0028,2.00246,2.00258,10000000.0
2007-09-10 07:22:00,2.00271,2.00303,2.00271,2.00298,7000000.0
2007-09-10 07:23:00,2.00301,2.00315,2.00292,2.00292,11000000.0
2007-09-10 07:24:00,2.00305,2.00306,2.00282,2.00282,23000000.0
2007-09-10 07:25:00,2.0027,2.00295,2.0027,2.0027,28000000.0
2007-09-10 07:26:00,2.0029,2.00353,2.0029,2.00353,14000000.0
2007-09-10 07:27:00,2.00342,2.00357,2.0031,2.00328,20000000.0
2007-09-10 07:28:00,2.00305,2.00323,2.00305,2.00323,17000000.0
2007-09-10 07:29:00,2.0032,2.0032,2.00279,2.0029,27000000.0
2007-09-10 07:30:00,2.00252,2.00279,2.00252,2.00266,20000000.0
2007-09-10 07:31:00,2.00259,2.0029,2.00259,2.00283,7000000.0
2007-09-10 07:32:00,2.00287,2.00297,2.00267,2.00297,11000000.0
2007-09-10 07:33:00,2.00306,2.00345,2.00298,2.00345,22000000.0
2007-09-10 07:34:00,2.00438,2.00453,2.00415,2.00415,16000000.0
2007-09-10 07:35:00,2.00421,2.00454,2.0042,2.00424,15000000.0
2007-09-10 07:36:00,2.00457,2.00457,2.00437,2.00451,8000000.0
2007-09-10 07:37:00,2.00416,2.00416,2.00381,2.00403,12000000.0
2007-09-10 07:38:00,2.00391,2.00454,2.00391,2.00452,7000000.0
2007-09-10 07:39:00,2.00467,2.00477,2.00456,2.00456,14000000.0
2007-09-10 07:40:00,2.00469,2.005,2.00442,2.00442,9000000.0
2007-09-10 07:41:00,2.00471,2.00501,2.00444,2.00461,24000000.0
2007-09-10 07:42:00,2.00461,2.00486,2.00435,2.0046,7000000.0
2007-09-10 07:43:00,2.00452,2.00465,2.00445,2.00465,22000000.0
2007-09-10 07:44:00,2.00485,2.005,2.00484,2.00499,10000000.0
2007-09-10 07:45:00,2.00481,2.00511,2.00481,2.00511,15000000.0
2007-09-10 07:46:00,2.00566,2.00588,2.00554,2.00588,17000000.0
2007-09-10 07:47:00,2.0062,2.00625,2.00596,2.00596,15000000.0
2007-09-10 07:48:00,2.00615,2.00627,2.00587,2.00626,10000000.0
2007-09-10 07:49:00,2.00642,2.00642,2.00615,2.00622,8000000.0
2007-09-10 07:50:00,2.00647,2.00651,2.0064,2.00641,17000000.0
2007-09-10 07:51:00,2.00607,2.0062,2.00584,2.00593,15000000.0
2007-09-10 07:52:00,2.0062,2.00662,2.00613,2.00652,29000000.0
2007-09-10 07:53:00,2.00641,2.00641,2.00626,2.00628,13000000.0
2007-09-10 07:54:00,2.00645,2.00645,2.00568,2.00568,23000000.0
2007-09-10 07:55:00,2.00518,2.00518,2.00469,2.00497,27000000.0
2007-09-10 07:56:00,2.00543,2.00553,2.00533,2.00533,18000000.0
2007-09-10 07:57:00,2.00556,2.00556,2.00525,2.00555,20000000.0
2007-09-10 07:58:00,2.00511,2.00564,2.00448,2.00452,13000000.0
2007-09-10 07:59:00,2.00596,2.00604,2.00593,2.00598,23000000.0
2007-09-10 08:00:00,2.00586,2.00591,2.00572,2.00575,31000000.0
2007-09-10 08:01:00,2.00523,2.00572,2.00523,2.00554,13000000.0
2007-09-10 08:02:00,2.00516,2.00584,2.00516,2.00584,12000000.0
2007-09-10 08:03:00,2.00591,2.00591,2.00566,2.0057,20000000.0
2007-09-10 08:04:00,2.00557,2.00565,2.00537,2.00565,30000000.0
2007-09-10 08:05:00,2.00564,2.00586,2.00564,2.00567,9000000.0
2007-09-10 08:06:00,2.00557,2.00557,2.00512,2.00512,21000000.0
2007-09-10 08:07:00,2.00484,2.00551,2.00484,2.00551,15000000.0
2007-09-10 08:08:00,2.00503,2.00543,2.00458,2.00471,25000000.0
2007-09-10 08:09:00,2.00394,2.00433,2.00388,2.00421,23000000.0
2007-09-10 08:10:00,2.00436,2.00436,2.00385,2.00392,27000000.0
2007-09-10 08:11:00,2.00408,2.00441,2.00407,2.00422,18000000.0
2007-09-10 08:12:00,2.00446,2.00465,2.00358,2.00358,22000000.0
2007-09-10 08:13:00,2.00365,2.00368,2.00329,2.00329,18000000.0
2007-09-10 08:14:00,2.0031,2.00321,2.00287,2.00305,33000000.0
2007-09-10 08:15:00,2.00309,2.0036,2.00275,2.00275,21000000.0
2007-09-10 08:16:00,2.00193,2.00237,2.00193,2.00215,21000000.0
2007-09-10 08:17:00,2.00163,2.00163,2.00009,2.00011,19000000.0
2007-09-10 08:18:00,2.00046,2.00046,2.00005,2.00005,17000000.0
2007-09-10 08:19:00,1.99994,2.00037,1.99992,2.00033,16000000.0
2007-09-10 08:20:00,2.00042,2.00042,2.00002,2.00002,13000000.0
2007-09-10 08:21:00,1.99946,1.99958,1.99925,1.99939,8000000.0
2007-09-10 08:22:00,1.99767,1.99802,1.99701,1.998,26000000.0
2007-09-10 08:23:00,1.99842,1.99842,1.99812,1.99812,16000000.0
2007-09-10 08:24:00,1.99789,1.99789,1.99759,1.9977,28000000.0
2007-09-10 08:25:00,1.99759,1.99759,1.99702,1.99702,49000000.0
2007-09-10 08:26:00,1.99653,1.99676,1.99623,1.99676,14000000.0
2007-09-10 08:27:00,1.99664,1.99785,1.99664,1.99785,31000000.0
2007-09-10 08:28:00,1.9981,1.99877,1.9981,1.99858,28000000.0
2007-09-10 08:29:00,1.99914,2.00097,1.99838,1.99906,32000000.0
2007-09-10 08:30:00,1.99898,1.99898,1.99854,1.99886,28000000.0
2007-09-10 08:31:00,1.99879,1.99879,1.99861,1.9987,40000000.0
2007-09-10 08:32:00,1.9985,1.9985,1.9983,1.99845,51000000.0
2007-09-10 08:33:00,1.99848,1.99853,1.99841,1.99841,48000000.0
2007-09-10 08:34:00,1.99847,1.99901,1.99847,1.99901,49000000.0
2007-09-10 08:35:00,1.99875,1.99879,1.99842,1.99879,39000000.0
2007-09-10 08:36:00,1.99873,1.99873,1.99826,1.99826,12000000.0
2007-09-10 08:37:00,1.99816,1.99816,1.99786,1.99806,25000000.0
2007-09-10 08:38:00,1.99815,1.99815,1.99773,1.99807,21000000.0
2007-09-10 08:39:00,1.99822,1.99827,1.99799,1.99799,23000000.0
2007-09-10 08:40:00,1.99801,1.99814,1.99792,1.99798,36000000.0
2007-09-10 08:41:00,1.99798,1.99798,1.9977,1.9977,30000000.0
2007-09-10 08:42:00,1.99771,1.99823,1.99757,1.9982,17000000.0
2007-09-10 08:43:00,1.99821,1.99821,1.99742,1.99754,23000000.0
2007-09-10 08:44:00,1.9972,1.99785,1.9972,1.99785,17000000.0
2007-09-10 08:45:00,1.9978,1.99823,1.99778,1.99778,37000000.0
2007-09-10 08:46:00,1.99806,1.99828,1.99806,1.99821,23000000.0
2007-09-10 08:47:00,1.99835,1.99859,1.99823,1.99823,25000000.0
2007-09-10 08:48:00,1.99813,1.99872,1.99813,1.99872,36000000.0
2007-09-10 08:49:00,1.99893,1.99893,1.9986,1.9986,27000000.0
2007-09-10 08:50:00,1.99868,1.99868,1.99839,1.99856,56000000.0
2007-09-10 08:51:00,1.99831,1.99831,1.99814,1.99814,32000000.0
2007-09-10 08:52:00,1.99802,1.99831,1.99788,1.99788,39000000.0
2007-09-10 08:53:00,1.99778,1.99789,1.99756,1.99781,63000000.0
2007-09-10 08:54:00,1.99763,1.99791,1.99763,1.99791,42000000.0
2007-09-10 08:55:00,1.99805,1.9987,1.99788,1.99835,55000000.0
2007-09-10 08:56:00,1.99886,1.99902,1.99886,1.9989,21000000.0
2007-09-10 08:57:00,1.99894,1.99905,1.99876,1.99895,23000000.0
2007-09-10 08:58:00,1.9988,1.99898,1.99864,1.99898,18000000.0
2007-09-10 08:59:00,1.99901,1.99901,1.99839,1.99857,12000000.0
2007-09-10 09:00:00,1.99858,1.99858,1.99774,1.99774,26000000.0
2007-09-10 09:01:00,1.99746,1.99746,1.99692,1.99692,19000000.0
2007-09-10 09:02:00,1.99695,1.99731,1.99695,1.9972,15000000.0
2007-09-10 09:03:00,1.99724,1.99774,1.99724,1.9975,16000000.0
2007-09-10 09:04:00,1.99743,1.99757,1.99705,1.99705,22000000.0
2007-09-10 09:05:00,1.99674,1.99689,1.99671,1.99683,11000000.0
2007-09-10 09:06:00,1.99685,1.99701,1.99666,1.99677,31000000.0
2007-09-10 09:07:00,1.99715,1.99757,1.99715,1.99752,33000000.0
2007-09-10 09:08:00,1.99759,1.99856,1.99759,1.99856,17000000.0
2007-09-10 09:09:00,1.99854,1.99874,1.99833,1.99833,37000000.0
2007-09-10 09:10:00,1.99818,1.99843,1.99816,1.99826,31000000.0
2007-09-10 09:11:00,1.99822,1.99827,1.99816,1.99827,26000000.0
2007-09-10 09:12:00,1.99814,1.99814,1.99797,1.99797,41000000.0
2007-09-10 09:13:00,1.99787,1.99821,1.99787,1.99807,61000000.0
2007-09-10 09:14:00,1.99825,1.99832,1.99807,1.99813,57000000.0
2007-09-10 09:15:00,1.99828,1.99844,1.99808,1.99808,33000000.0
2007-09-10 09:16:00,1.99793,1.99818,1.99793,1.99807,39000000.0
2007-09-10 09:17:00,1.99793,1.9981,1.99793,1.99805,40000000.0
2007-09-10 09:18:00,1.99739,1.99739,1.99644,1.99644,68000000.0
2007-09-10 09:19:00,1.99632,1.99632,1.99607,1.99622,52000000.0
2007-09-10 09:20:00,1.99606,1.9961,1.99582,1.99582,37000000.0
2007-09-10 09:21:00,1.99598,1.99611,1.99598,1.99611,61000000.0
2007-09-10 09:22:00,1.99595,1.99595,1.99459,1.99459,63000000.0
2007-09-10 09:23:00,1.99361,1.99368,1.993,1.993,65000000.0
2007-09-10 09:24:00,1.99241,1.99281,1.99239,1.99281,47000000.0
2007-09-10 09:25:00,1.99325,1.99366,1.99325,1.99366,32000000.0
2007-09-10 09:26:00,1.99398,1.99398,1.99357,1.99372,29000000.0
2007-09-10 09:27:00,1.99371,1.99419,1.99347,1.99419,55000000.0
2007-09-10 09:28:00,1.99428,1.99436,1.99417,1.99432,46000000.0
2007-09-10 09:29:00,1.99464,1.99495,1.99457,1.99495,32000000.0
2007-09-10 09:30:00,1.99473,1.99533,1.99473,1.99501,24000000.0
2007-09-10 09:31:00,1.99538,1.9957,1.99538,1.9954,18000000.0
2007-09-10 09:32:00,1.99499,1.99499,1.99456,1.99456,35000000.0
2007-09-10 09:33:00,1.99448,1.9947,1.99443,1.99443,43000000.0
2007-09-10 09:34:00,1.99397,1.99411,1.99378,1.99407,31000000.0
2007-09-10 09:35:00,1.99461,1.99528,1.99461,1.99512,47000000.0
2007-09-10 09:36:00,1.99533,1.99547,1.99509,1.99538,34000000.0
2007-09-10 09:37:00,1.99521,1.99598,1.99521,1.99598,49000000.0
2007-09-10 09:38:00,1.99588,1.99614,1.99588,1.99606,37000000.0
2007-09-10 09:39:00,1.99601,1.997,1.99601,1.997,61000000.0
2007-09-10 09:40:00,1.99697,1.99748,1.99662,1.99737,46000000.0
2007-09-10 09:41:00,1.9973,1.99731,1.99702,1.99702,33000000.0
2007-09-10 09:42:00,1.99706,1.99706,1.99676,1.99677,60000000.0
2007-09-10 09:43:00,1.99679,1.99697,1.99658,1.9967,66000000.0
2007-09-10 09:44:00,1.99659,1.99659,1.99637,1.99657,21000000.0
2007-09-10 09:45:00,1.99668,1.99686,1.99661,1.99661,22000000.0
2007-09-10 09:46:00,1.99648,1.99662,1.99646,1.99649,30000000.0
2007-09-10 09:47:00,1.99648,1.99648,1.99632,1.99632,24000000.0
2007-09-10 09:48:00,1.99628,1.99628,1.99558,1.99561,34000000.0
2007-09-10 09:49:00,1.99549,1.99556,1.99541,1.99549,26000000.0
2007-09-10 09:50:00,1.99567,1.99567,1.9951,1.9951,34000000.0
2007-09-10 09:51:00,1.99471,1.99471,1.99435,1.99435,56000000.0
2007-09-10 09:52:00,1.99424,1.99441,1.99424,1.99431,38000000.0
2007-09-10 09:53:00,1.9943,1.99431,1.99416,1.99424,32000000.0
2007-09-10 09:54:00,1.99422,1.9947,1.99422,1.99444,36000000.0
2007-09-10 09:55:00,1.99455,1.99459,1.99446,1.99446,38000000.0
2007-09-10 09:56:00,1.99412,1.99413,1.99383,1.99383,38000000.0
2007-09-10 09:57:00,1.99395,1.99395,1.99316,1.99318,30000000.0
2007-09-10 09:58:00,1.9929,1.9929,1.99239,1.99239,52000000.0
2007-09-10 09:59:00,1.99311,1.9936,1.99299,1.9936,32000000.0
2007-09-10 10:00:00,1.99386,1.99386,1.99365,1.99374,39000000.0
2007-09-10 10:01:00,1.99369,1.99374,1.99367,1.99368,44000000.0
2007-09-10 10:02:00,1.99377,1.99398,1.99375,1.99395,34000000.0
2007-09-10 10:03:00,1.99354,1.99355,1.99298,1.99298,47000000.0
2007-09-10 10:04:00,1.99305,1.99326,1.99305,1.99316,32000000.0
2007-09-10 10:05:00,1.99356,1.9937,1.99354,1.99363,32000000.0
2007-09-10 10:06:00,1.99362,1.99362,1.99324,1.99324,42000000.0
2007-09-10 10:07:00,1.99332,1.99334,1.9928,1.99299,51000000.0
2007-09-10 10:08:00,1.99273,1.99281,1.99246,1.99246,54000000.0
2007-09-10 10:09:00,1.99236,1.99262,1.99215,1.99262,53000000.0
2007-09-10 10:10:00,1.99259,1.99259,1.99209,1.99209,72000000.0
2007-09-10 10:11:00,1.99203,1.99226,1.992,1.992,61000000.0
2007-09-10 10:12:00,1.99187,1.99201,1.99167,1.99174,65000000.0
2007-09-10 10:13:00,1.99217,1.99232,1.99214,1.99218,56000000.0
2007-09-10 10:14:00,1.99247,1.99247,1.99206,1.99206,49000000.0
2007-09-10 10:15:00,1.99195,1.99205,1.99175,1.99175,46000000.0
2007-09-10 10:16:00,1.99195,1.99215,1.99193,1.99193,33000000.0
2007-09-10 10:17:00,1.99153,1.99153,1.99123,1.99137,37000000.0
2007-09-10 10:18:00,1.99137,1.99161,1.99137,1.99158,50000000.0
2007-09-10 10:19:00,1.9916,1.9918,1.99156,1.99178,59000000.0
2007-09-10 10:20:00,1.99176,1.9921,1.99169,1.9921,41000000.0
2007-09-10 10:21:00,1.99207,1.99256,1.992,1.99242,44000000.0
2007-09-10 10:22:00,1.99217,1.99251,1.99217,1.99226,47000000.0
2007-09-10 10:23:00,1.99234,1.99259,1.9921,1.99259,58000000.0
2007-09-10 10:24:00,1.99285,1.99386,1.99285,1.99386,43000000.0
2007-09-10 10:25:00,1.99392,1.99413,1.99377,1.99409,60000000.0
2007-09-10 10:26:00,1.99476,1.99481,1.99464,1.99481,64000000.0
2007-09-10 10:27:00,1.9948,1.99486,1.99449,1.99474,54000000.0
2007-09-10 10:28:00,1.99463,1.99463,1.99441,1.99453,62000000.0
2007-09-10 10:29:00,1.99437,1.99446,1.99434,1.99437,61000000.0
2007-09-10 10:30:00,1.99452,1.99455,1.99441,1.99441,36000000.0
2007-09-10 10:31:00,1.9944,1.99442,1.99413,1.9943,39000000.0
2007-09-10 10:32:00,1.99494,1.99516,1.99487,1.99516,44000000.0
2007-09-10 10:33:00,1.99514,1.99514,1.9949,1.99504,18000000.0
2007-09-10 10:34:00,1.99496,1.99541,1.99496,1.99541,20000000.0
2007-09-10 10:35:00,1.99535,1.99535,1.99493,1.99523,23000000.0
2007-09-10 10:36:00,1.99473,1.99529,1.99473,1.995,32000000.0
2007-09-10 10:37:00,1.99498,1.99523,1.99488,1.99523,30000000.0
2007-09-10 10:38:00,1.99545,1.99545,1.99527,1.99527,26000000.0
2007-09-10 10:39:00,1.99538,1.99544,1.99517,1.99535,29000000.0
2007-09-10 10:40:00,1.99529,1.99531,1.9952,1.9952,19000000.0
2007-09-10 10:41:00,1.99485,1.99485,1.99458,1.99485,29000000.0
2007-09-10 10:42:00,1.9946,1.9946,1.99449,1.99451,38000000.0
2007-09-10 10:43:00,1.99462,1.99462,1.99416,1.99416,27000000.0
2007-09-10 10:44:00,1.99446,1.99446,1.99411,1.99419,26000000.0
2007-09-10 10:45:00,1.99413,1.99436,1.9941,1.99436,27000000.0
2007-09-10 10:46:00,1.99442,1.99466,1.99428,1.99466,35000000.0
2007-09-10 10:47:00,1.99395,1.99395,1.99292,1.99292,23000000.0
2007-09-10 10:48:00,1.99267,1.99291,1.99251,1.99281,44000000.0
2007-09-10 10:49:00,1.99271,1.99271,1.99228,1.99228,36000000.0
2007-09-10 10:50:00,1.99239,1.99292,1.99235,1.99292,47000000.0
2007-09-10 10:51:00,1.99302,1.99349,1.99302,1.99342,45000000.0
2007-09-10 10:52:00,1.99338,1.99338,1.99317,1.9932,33000000.0
2007-09-10 10:53:00,1.99329,1.9933,1.99315,1.99322,46000000.0
2007-09-10 10:54:00,1.99283,1.99283,1.99263,1.99264,35000000.0
2007-09-10 10:55:00,1.9925,1.9925,1.99211,1.99227,37000000.0
2007-09-10 10:56:00,1.99205,1.99205,1.99163,1.99163,33000000.0
2007-09-10 10:57:00,1.99154,1.99191,1.99154,1.99191,33000000.0
2007-09-10 10:58:00,1.99205,1.99232,1.99202,1.99232,26000000.0
2007-09-10 10:59:00,1.9925,1.99282,1.99244,1.99244,47000000.0
2007-09-10 11:00:00,1.99292,1.99294,1.9928,1.99285,39000000.0
2007-09-10 11:01:00,1.99287,1.99287,1.9924,1.9924,45000000.0
2007-09-10 11:02:00,1.99259,1.99286,1.99259,1.99272,17000000.0
2007-09-10 11:03:00,1.99273,1.99273,1.99226,1.99226,37000000.0
2007-09-10 11:04:00,1.99249,1.99305,1.99249,1.99296,40000000.0
2007-09-10 11:05:00,1.99321,1.99337,1.99319,1.99337,18000000.0
2007-09-10 11:06:00,1.99348,1.99351,1.9934,1.99345,19000000.0
2007-09-10 11:07:00,1.99384,1.99403,1.99384,1.99403,30000000.0
2007-09-10 11:08:00,1.99402,1.99428,1.99399,1.99399,30000000.0
2007-09-10 11:09:00,1.99393,1.994,1.9937,1.99377,45000000.0
2007-09-10 11:10:00,1.99364,1.99364,1.99324,1.99327,35000000.0
2007-09-10 11:11:00,1.99286,1.99309,1.99283,1.99306,46000000.0
2007-09-10 11:12:00,1.99284,1.99291,1.99245,1.99245,55000000.0
2007-09-10 11:13:00,1.99229,1.99229,1.99142,1.99142,59000000.0
2007-09-10 11:14:00,1.99134,1.99149,1.99121,1.99143,41000000.0
2007-09-10 11:15:00,1.99108,1.99119,1.99099,1.99107,34000000.0
2007-09-10 11:16:00,1.99105,1.99128,1.99105,1.99111,20000000.0
2007-09-10 11:17:00,1.99112,1.99112,1.99027,1.99027,57000000.0
2007-09-10 11:18:00,1.98972,1.98981,1.98942,1.98966,44000000.0
2007-09-10 11:19:00,1.9895,1.98959,1.98928,1.98946,63000000.0
2007-09-10 11:20:00,1.98943,1.98943,1.9886,1.98885,43000000.0
2007-09-10 11:21:00,1.98879,1.98923,1.98861,1.98923,34000000.0
2007-09-10 11:22:00,1.9893,1.9893,1.98899,1.98899,56000000.0
2007-09-10 11:23:00,1.98926,1.98944,1.98924,1.9893,43000000.0
2007-09-10 11:24:00,1.98946,1.98946,1.98918,1.98937,53000000.0
2007-09-10 11:25:00,1.98925,1.98936,1.98907,1.9891,29000000.0
2007-09-10 11:26:00,1.98921,1.98932,1.98903,1.98903,41000000.0
2007-09-10 11:27:00,1.9892,1.98926,1.98885,1.98885,34000000.0
2007-09-10 11:28:00,1.9892,1.9893,1.9891,1.98917,36000000.0
2007-09-10 11:29:00,1.98924,1.98974,1.98924,1.98974,43000000.0
2007-09-10 11:30:00,1.98957,1.98958,1.98939,1.98958,24000000.0
2007-09-10 11:31:00,1.98905,1.98905,1.9887,1.98892,34000000.0
2007-09-10 11:32:00,1.98848,1.98906,1.9878,1.98906,46000000.0
2007-09-10 11:33:00,1.98879,1.98892,1.98861,1.98861,41000000.0
2007-09-10 11:34:00,1.98869,1.98944,1.98869,1.98944,28000000.0
2007-09-10 11:35:00,1.98938,1.98938,1.98867,1.98901,44000000.0
2007-09-10 11:36:00,1.98917,1.98917,1.98869,1.98885,48000000.0
2007-09-10 11:37:00,1.98851,1.98874,1.98849,1.98873,50000000.0
2007-09-10 11:38:00,1.9888,1.98882,1.98853,1.98866,37000000.0
2007-09-10 11:39:00,1.98877,1.98883,1.98872,1.98878,52000000.0
2007-09-10 11:40:00,1.98892,1.98992,1.98892,1.98992,27000000.0
2007-09-10 11:41:00,1.99019,1.99019,1.98982,1.98982,49000000.0
2007-09-10 11:42:00,1.98968,1.98999,1.98968,1.98999,22000000.0
2007-09-10 11:43:00,1.98965,1.98965,1.98911,1.98913,45000000.0
2007-09-10 11:44:00,1.98917,1.98943,1.98905,1.98943,42000000.0
2007-09-10 11:45:00,1.98947,1.99016,1.98947,1.99016,41000000.0
2007-09-10 11:46:00,1.99041,1.99096,1.99041,1.99096,38000000.0
2007-09-10 11:47:00,1.99089,1.99094,1.9906,1.9906,22000000.0
2007-09-10 11:48:00,1.99045,1.99061,1.99023,1.99023,27000000.0
2007-09-10 11:49:00,1.99066,1.99066,1.99046,1.99046,41000000.0
2007-09-10 11:50:00,1.99063,1.99125,1.99063,1.99107,44000000.0
2007-09-10 11:51:00,1.9911,1.9911,1.99101,1.9911,37000000.0
2007-09-10 11:52:00,1.99081,1.99081,1.9903,1.99041,37000000.0
2007-09-10 11:53:00,1.99029,1.99055,1.99029,1.99051,33000000.0
2007-09-10 11:54:00,1.99055,1.99062,1.99044,1.99058,37000000.0
2007-09-10 11:55:00,1.9907,1.99097,1.9907,1.99084,38000000.0
2007-09-10 11:56:00,1.99047,1.99065,1.99047,1.99065,51000000.0
2007-09-10 11:57:00,1.99055,1.99059,1.99031,1.99039,29000000.0
2007-09-10 11:58:00,1.99025,1.99034,1.9902,1.99027,31000000.0
2007-09-10 11:59:00,1.99015,1.99015,1.98944,1.98967,51000000.0
2007-09-10 12:00:00,1.98968,1.9898,1.98959,1.98959,23000000.0
2007-09-10 12:01:00,1.98958,1.98959,1.98951,1.98954,24000000.0
2007-09-10 12:02:00,1.98967,1.99007,1.98967,1.98999,34000000.0
2007-09-10 12:03:00,1.99009,1.99088,1.99009,1.99065,36000000.0
2007-09-10 12:04:00,1.99055,1.99055,1.99014,1.99014,33000000.0
2007-09-10 12:05:00,1.98999,1.98999,1.98968,1.98968,26000000.0
2007-09-10 12:06:00,1.98961,1.98968,1.98946,1.98946,15000000.0
2007-09-10 12:07:00,1.98948,1.98991,1.98948,1.9897,23000000.0
2007-09-10 12:08:00,1.98949,1.9897,1.98945,1.9897,37000000.0
2007-09-10 12:09:00,1.98984,1.98984,1.98925,1.98925,11000000.0
2007-09-10 12:10:00,1.98915,1.98931,1.989,1.98931,25000000.0
2007-09-10 12:11:00,1.98948,1.98948,1.98895,1.98895,33000000.0
2007-09-10 12:12:00,1.98878,1.98899,1.98877,1.98887,31000000.0
2007-09-10 12:13:00,1.98899,1.9893,1.98899,1.98908,24000000.0
2007-09-10 12:14:00,1.98873,1.98913,1.98873,1.98893,36000000.0
2007-09-10 12:15:00,1.98879,1.98915,1.98879,1.98915,29000000.0
2007-09-10 12:16:00,1.98919,1.98919,1.98885,1.98909,30000000.0
2007-09-10 12:17:00,1.98926,1.98962,1.98926,1.98962,41000000.0
2007-09-10 12:18:00,1.99002,1.99002,1.98968,1.98999,43000000.0
2007-09-10 12:19:00,1.98993,1.98994,1.98975,1.98993,37000000.0
2007-09-10 12:20:00,1.98985,1.98997,1.98951,1.98964,40000000.0
2007-09-10 12:21:00,1.98969,1.99021,1.98969,1.99021,61000000.0
2007-09-10 12:22:00,1.99059,1.99102,1.9904,1.99102,24000000.0
2007-09-10 12:23:00,1.99109,1.99109,1.99079,1.99092,23000000.0
2007-09-10 12:24:00,1.99076,1.99076,1.99035,1.99049,30000000.0
2007-09-10 12:25:00,1.9905,1.99066,1.99043,1.99061,22000000.0
2007-09-10 12:26:00,1.99062,1.99078,1.99062,1.99077,32000000.0
2007-09-10 12:27:00,1.99048,1.9907,1.99033,1.99055,25000000.0
2007-09-10 12:28:00,1.99075,1.99109,1.99075,1.99109,58000000.0
2007-09-10 12:29:00,1.99075,1.99093,1.98816,1.98892,71000000.0
2007-09-10 12:30:00,1.99096,1.99124,1.98923,1.99124,47000000.0
2007-09-10 12:31:00,1.99127,1.99132,1.99114,1.99125,55000000.0
2007-09-10 12:32:00,1.99127,1.99149,1.9912,1.9912,32000000.0
2007-09-10 12:33:00,1.99081,1.99151,1.99081,1.99137,40000000.0
2007-09-10 12:34:00,1.99152,1.99152,1.99123,1.99144,14000000.0
2007-09-10 12:35:00,1.9913,1.99161,1.9913,1.99145,20000000.0
2007-09-10 12:36:00,1.99155,1.9916,1.99153,1.99155,36000000.0
2007-09-10 12:37:00,1.99152,1.99152,1.99145,1.9915,22000000.0
2007-09-10 12:38:00,1.99151,1.99151,1.99125,1.99127,12000000.0
2007-09-10 12:39:00,1.99096,1.99144,1.9909,1.99144,20000000.0
2007-09-10 12:40:00,1.99161,1.99179,1.99161,1.9917,16000000.0
2007-09-10 12:41:00,1.99159,1.99159,1.99138,1.99138,10000000.0
2007-09-10 12:42:00,1.99142,1.9916,1.99142,1.9915,26000000.0
2007-09-10 12:43:00,1.99163,1.99208,1.99163,1.99208,9000000.0
2007-09-10 12:44:00,1.99214,1.99235,1.99214,1.99235,21000000.0
2007-09-10 12:45:00,1.99235,1.99246,1.99208,1.99228,30000000.0
2007-09-10 12:46:00,1.99202,1.9922,1.99178,1.99189,41000000.0
2007-09-10 12:47:00,1.99149,1.99149,1.99129,1.99129,26000000.0
2007-09-10 12:48:00,1.99121,1.99142,1.99073,1.99073,27000000.0
2007-09-10 12:49:00,1.99018,1.99028,1.98967,1.99028,36000000.0
2007-09-10 12:50:00,1.9903,1.9903,1.98961,1.98961,34000000.0
2007-09-10 12:51:00,1.98926,1.98954,1.9889,1.98925,25000000.0
2007-09-10 12:52:00,1.98915,1.98915,1.98865,1.98885,26000000.0
2007-09-10 12:53:00,1.98873,1.98878,1.98861,1.98862,16000000.0
2007-09-10 12:54:00,1.98847,1.98847,1.98822,1.98829,28000000.0
2007-09-10 12:55:00,1.98814,1.98833,1.988,1.98833,29000000.0
2007-09-10 12:56:00,1.98816,1.98818,1.98716,1.98783,30000000.0
2007-09-10 12:57:00,1.98781,1.98834,1.98759,1.98762,26000000.0
2007-09-10 12:58:00,1.98797,1.98809,1.98775,1.98775,14000000.0
2007-09-10 12:59:00,1.98718,1.98718,1.98646,1.98646,32000000.0
2007-09-10 13:00:00,1.98689,1.98752,1.98689,1.9873,20000000.0
2007-09-10 13:01:00,1.98658,1.98726,1.98658,1.98698,31000000.0
2007-09-10 13:02:00,1.9873,1.98767,1.98711,1.98767,12000000.0
2007-09-10 13:03:00,1.98772,1.98772,1.9871,1.9871,21000000.0
2007-09-10 13:04:00,1.98704,1.98704,1.98668,1.98683,7000000.0
2007-09-10 13:05:00,1.98715,1.98715,1.98675,1.98675,17000000.0
2007-09-10 13:06:00,1.98675,1.98685,1.98664,1.98682,22000000.0
2007-09-10 13:07:00,1.98688,1.98723,1.98685,1.98685,17000000.0
2007-09-10 13:08:00,1.98681,1.98681,1.98534,1.98534,37000000.0
2007-09-10 13:09:00,1.9848,1.9848,1.98462,1.98462,33000000.0
2007-09-10 13:10:00,1.98495,1.98551,1.98495,1.98546,32000000.0
2007-09-10 13:11:00,1.98571,1.98581,1.98553,1.98553,21000000.0
2007-09-10 13:12:00,1.98572,1.98577,1.98569,1.98576,7000000.0
2007-09-10 13:13:00,1.98552,1.98586,1.98552,1.98579,11000000.0
2007-09-10 13:14:00,1.98576,1.98637,1.98576,1.98637,33000000.0
2007-09-10 13:15:00,1.98639,1.98711,1.98639,1.98711,25000000.0
2007-09-10 13:16:00,1.98692,1.98692,1.98659,1.98669,20000000.0
2007-09-10 13:17:00,1.98668,1.98696,1.98668,1.98692,19000000.0
2007-09-10 13:18:00,1.98727,1.98758,1.98727,1.98758,41000000.0
2007-09-10 13:19:00,1.9879,1.98805,1.98782,1.98805,36000000.0
2007-09-10 13:20:00,1.98803,1.98895,1.98783,1.98895,36000000.0
2007-09-10 13:21:00,1.98872,1.98872,1.98853,1.98859,54000000.0
2007-09-10 13:22:00,1.98853,1.98853,1.98831,1.98839,41000000.0
2007-09-10 13:23:00,1.9883,1.98857,1.9883,1.98857,11000000.0
2007-09-10 13:24:00,1.98859,1.98859,1.98836,1.98836,23000000.0
2007-09-10 13:25:00,1.98868,1.9892,1.98868,1.9892,25000000.0
2007-09-10 13:26:00,1.98911,1.98911,1.9887,1.9887,20000000.0
2007-09-10 13:27:00,1.98874,1.98897,1.98874,1.98897,32000000.0
2007-09-10 13:28:00,1.98894,1.98894,1.98811,1.98811,26000000.0
2007-09-10 13:29:00,1.98816,1.98833,1.98805,1.98833,25000000.0
2007-09-10 13:30:00,1.98851,1.98877,1.98846,1.9887,16000000.0
2007-09-10 13:31:00,1.98861,1.98861,1.98742,1.98742,21000000.0
2007-09-10 13:32:00,1.98859,1.98884,1.98857,1.98866,28000000.0
2007-09-10 13:33:00,1.98877,1.98877,1.98853,1.98853,18000000.0
2007-09-10 13:34:00,1.98841,1.98841,1.98818,1.98834,35000000.0
2007-09-10 13:35:00,1.98848,1.9889,1.98846,1.9889,10000000.0
2007-09-10 13:36:00,1.98886,1.98886,1.9884,1.9884,40000000.0
2007-09-10 13:37:00,1.98765,1.98765,1.98713,1.98758,22000000.0
2007-09-10 13:38:00,1.98798,1.9882,1.98796,1.98803,39000000.0
2007-09-10 13:39:00,1.98808,1.98853,1.98808,1.9884,32000000.0
2007-09-10 13:40:00,1.98839,1.9885,1.98811,1.98811,35000000.0
2007-09-10 13:41:00,1.98791,1.98824,1.98791,1.98824,27000000.0
2007-09-10 13:42:00,1.98818,1.98822,1.98814,1.98815,32000000.0
2007-09-10 13:43:00,1.98839,1.98886,1.98839,1.98886,26000000.0
2007-09-10 13:44:00,1.98887,1.98896,1.98858,1.98858,25000000.0
2007-09-10 13:45:00,1.98869,1.98871,1.98843,1.98843,21000000.0
2007-09-10 13:46:00,1.98846,1.98921,1.98846,1.98921,13000000.0
2007-09-10 13:47:00,1.98936,1.98971,1.9892,1.9892,22000000.0
2007-09-10 13:48:00,1.9892,1.98963,1.9892,1.98963,21000000.0
2007-09-10 13:49:00,1.98958,1.98977,1.98919,1.98919,24000000.0
2007-09-10 13:50:00,1.98936,1.98987,1.98923,1.98987,27000000.0
2007-09-10 13:51:00,1.98986,1.98986,1.98939,1.98962,27000000.0
2007-09-10 13:52:00,1.98958,1.98976,1.98954,1.98973,31000000.0
2007-09-10 13:53:00,1.98966,1.9897,1.98954,1.9896,31000000.0
2007-09-10 13:54:00,1.98954,1.98962,1.98951,1.98956,28000000.0
2007-09-10 13:55:00,1.98957,1.98957,1.9895,1.98956,33000000.0
2007-09-10 13:56:00,1.98932,1.98967,1.98932,1.98967,23000000.0
2007-09-10 13:57:00,1.98975,1.99,1.98975,1.99,19000000.0
2007-09-10 13:58:00,1.98978,1.98995,1.98978,1.98995,30000000.0
2007-09-10 13:59:00,1.98993,1.99006,1.98991,1.99006,39000000.0
2007-09-10 14:00:00,1.99031,1.99041,1.99023,1.99041,30000000.0
2007-09-10 14:01:00,1.99047,1.99077,1.99047,1.99077,16000000.0
2007-09-10 14:02:00,1.99086,1.99086,1.99064,1.99082,34000000.0
2007-09-10 14:03:00,1.99094,1.99103,1.99074,1.99074,24000000.0
2007-09-10 14:04:00,1.99103,1.99107,1.99101,1.99103,20000000.0
2007-09-10 14:05:00,1.99076,1.99076,1.98996,1.98996,31000000.0
2007-09-10 14:06:00,1.98986,1.99011,1.98986,1.99011,28000000.0
2007-09-10 14:07:00,1.99017,1.99029,1.99008,1.99024,32000000.0
2007-09-10 14:08:00,1.99014,1.9903,1.99014,1.99029,22000000.0
2007-09-10 14:09:00,1.99015,1.99015,1.98913,1.98913,15000000.0
2007-09-10 14:10:00,1.98916,1.98918,1.98889,1.98889,24000000.0
2007-09-10 14:11:00,1.98878,1.98878,1.98871,1.98873,22000000.0
2007-09-10 14:12:00,1.98854,1.98886,1.98854,1.98886,17000000.0
2007-09-10 14:13:00,1.98857,1.98865,1.98842,1.98862,19000000.0
2007-09-10 14:14:00,1.98851,1.98851,1.98815,1.98822,22000000.0
2007-09-10 14:15:00,1.98824,1.98824,1.98732,1.98732,26000000.0
2007-09-10 14:16:00,1.98721,1.98796,1.98721,1.98776,10000000.0
2007-09-10 14:17:00,1.98812,1.98818,1.98796,1.98818,8000000.0
2007-09-10 14:18:00,1.98773,1.98779,1.98758,1.98779,13000000.0
2007-09-10 14:19:00,1.98819,1.98875,1.98819,1.98875,29000000.0
2007-09-10 14:20:00,1.9885,1.9885,1.98797,1.98797,15000000.0
2007-09-10 14:21:00,1.98729,1.98761,1.98728,1.98736,18000000.0
2007-09-10 14:22:00,1.98779,1.98832,1.98779,1.98816,10000000.0
2007-09-10 14:23:00,1.98825,1.98872,1.98825,1.98851,24000000.0
2007-09-10 14:24:00,1.98807,1.98809,1.98772,1.98776,17000000.0
2007-09-10 14:25:00,1.98801,1.98804,1.98789,1.98796,31000000.0
2007-09-10 14:26:00,1.98826,1.98826,1.98694,1.98781,14000000.0
2007-09-10 14:27:00,1.98794,1.98797,1.98791,1.98793,14000000.0
2007-09-10 14:28:00,1.9879,1.98795,1.9879,1.98793,9000000.0
2007-09-10 14:29:00,1.98782,1.98812,1.98762,1.98812,7000000.0
2007-09-10 14:30:00,1.98794,1.9881,1.9876,1.98768,17000000.0
2007-09-10 14:31:00,1.98793,1.98793,1.98772,1.98789,21000000.0
2007-09-10 14:32:00,1.9879,1.98823,1.9879,1.98823,8000000.0
2007-09-10 14:33:00,1.98816,1.98826,1.98811,1.98819,10000000.0
2007-09-10 14:34:00,1.98808,1.98808,1.98785,1.98785,11000000.0
2007-09-10 14:35:00,1.98773,1.98773,1.98746,1.98758,7000000.0
2007-09-10 14:36:00,1.98762,1.98767,1.98754,1.9876,8000000.0
2007-09-10 14:37:00,1.9876,1.9876,1.98721,1.9873,11000000.0
2007-09-10 14:38:00,1.98734,1.98745,1.9873,1.98736,7000000.0
2007-09-10 14:39:00,1.9874,1.98818,1.9874,1.98814,8000000.0
2007-09-10 14:40:00,1.98794,1.98805,1.98794,1.988,8000000.0
2007-09-10 14:41:00,1.98812,1.98812,1.98778,1.98778,10000000.0
2007-09-10 14:42:00,1.98774,1.98792,1.98774,1.98779,9000000.0
2007-09-10 14:43:00,1.98773,1.98773,1.98749,1.98749,8000000.0
2007-09-10 14:44:00,1.98719,1.98719,1.98703,1.98715,8000000.0
2007-09-10 14:45:00,1.98716,1.98731,1.98706,1.98709,7000000.0
2007-09-10 14:46:00,1.98733,1.98733,1.98689,1.98728,9000000.0
2007-09-10 14:47:00,1.98696,1.98696,1.98583,1.98583,8000000.0
2007-09-10 14:48:00,1.98736,1.98736,1.98707,1.98728,8000000.0
2007-09-10 14:49:00,1.98728,1.98728,1.98704,1.98704,9000000.0
2007-09-10 14:50:00,1.9869,1.98709,1.98679,1.98709,7000000.0
2007-09-10 14:51:00,1.98702,1.98702,1.98628,1.98628,10000000.0
2007-09-10 14:52:00,1.9866,1.98677,1.98656,1.98676,7000000.0
2007-09-10 14:53:00,1.98654,1.98675,1.98644,1.98668,7000000.0
2007-09-10 14:54:00,1.98662,1.98668,1.9865,1.98662,8000000.0
2007-09-10 14:55:00,1.98655,1.98659,1.9865,1.9865,7000000.0
2007-09-10 14:56:00,1.9865,1.98653,1.98623,1.98623,8000000.0
2007-09-10 14:57:00,1.98601,1.98601,1.98425,1.98425,7000000.0
2007-09-10 14:58:00,1.98355,1.98406,1.98355,1.98393,8000000.0
2007-09-10 14:59:00,1.98386,1.98386,1.98291,1.98291,8000000.0
2007-09-10 15:00:00,1.98277,1.98277,1.98242,1.98242,7000000.0
2007-09-10 15:01:00,1.98208,1.98218,1.98128,1.98128,8000000.0
2007-09-10 15:02:00,1.98124,1.98124,1.98079,1.98089,7000000.0
2007-09-10 15:03:00,1.98081,1.98114,1.98081,1.98114,7000000.0
2007-09-10 15:04:00,1.98112,1.98199,1.98093,1.98199,8000000.0
2007-09-10 15:05:00,1.98198,1.98233,1.98196,1.98222,7000000.0
2007-09-10 15:06:00,1.98205,1.98205,1.98162,1.98187,8000000.0
2007-09-10 15:07:00,1.98126,1.98195,1.98126,1.98195,11000000.0
2007-09-10 15:08:00,1.98192,1.98207,1.98183,1.98207,8000000.0
2007-09-10 15:09:00,1.98231,1.98267,1.98231,1.98253,7000000.0
2007-09-10 15:10:00,1.9819,1.98197,1.98189,1.98192,7000000.0
2007-09-10 15:11:00,1.98221,1.98221,1.98184,1.98184,11000000.0
2007-09-10 15:12:00,1.98194,1.98242,1.98194,1.98233,10000000.0
2007-09-10 15:13:00,1.98234,1.98343,1.98234,1.98343,9000000.0
2007-09-10 15:14:00,1.98359,1.98398,1.98344,1.98398,10000000.0
2007-09-10 15:15:00,1.98421,1.98451,1.98421,1.98451,8000000.0
2007-09-10 15:16:00,1.98449,1.98456,1.98434,1.98452,9000000.0
2007-09-10 15:17:00,1.98463,1.98477,1.98452,1.98477,9000000.0
2007-09-10 15:18:00,1.98478,1.98485,1.98472,1.98484,8000000.0
2007-09-10 15:19:00,1.98451,1.98485,1.98444,1.98482,7000000.0
2007-09-10 15:20:00,1.98474,1.98487,1.98453,1.98453,9000000.0
2007-09-10 15:21:00,1.98439,1.98445,1.98399,1.98399,8000000.0
2007-09-10 15:22:00,1.98412,1.98449,1.98412,1.9844,9000000.0
2007-09-10 15:23:00,1.98453,1.98454,1.98437,1.98437,8000000.0
2007-09-10 15:24:00,1.98438,1.98475,1.98434,1.98475,8000000.0
2007-09-10 15:25:00,1.98463,1.9847,1.98396,1.98396,7000000.0
2007-09-10 15:26:00,1.98394,1.98394,1.98362,1.98373,7000000.0
2007-09-10 15:27:00,1.98346,1.98371,1.98346,1.98351,7000000.0
2007-09-10 15:28:00,1.98291,1.98291,1.982,1.98226,11000000.0
2007-09-10 15:29:00,1.9824,1.9828,1.9824,1.9828,7000000.0
2007-09-10 15:30:00,1.98328,1.98357,1.98325,1.98342,9000000.0
2007-09-10 15:31:00,1.9836,1.9836,1.98318,1.98318,9000000.0
2007-09-10 15:32:00,1.98291,1.98291,1.98252,1.9827,10000000.0
2007-09-10 15:33:00,1.98331,1.98345,1.9829,1.9829,8000000.0
2007-09-10 15:34:00,1.98277,1.98277,1.9821,1.9821,9000000.0
2007-09-10 15:35:00,1.98179,1.98207,1.98179,1.98196,7000000.0
2007-09-10 15:36:00,1.98189,1.98189,1.98122,1.98122,7000000.0
2007-09-10 15:37:00,1.9814,1.98146,1.98093,1.98108,8000000.0
2007-09-10 15:38:00,1.97944,1.9819,1.97944,1.9819,7000000.0
2007-09-10 15:39:00,1.98242,1.98246,1.98226,1.98244,10000000.0
2007-09-10 15:40:00,1.98256,1.98284,1.98256,1.98271,9000000.0
2007-09-10 15:41:00,1.98273,1.98273,1.98226,1.98246,11000000.0
2007-09-10 15:42:00,1.98241,1.98272,1.98184,1.98272,8000000.0
2007-09-10 15:43:00,1.9829,1.98408,1.9829,1.98408,8000000.0
2007-09-10 15:44:00,1.98405,1.98405,1.98356,1.98382,8000000.0
2007-09-10 15:45:00,1.98393,1.98435,1.98393,1.98427,8000000.0
2007-09-10 15:46:00,1.98401,1.98432,1.98401,1.98425,10000000.0
2007-09-10 15:47:00,1.98431,1.98506,1.98431,1.98506,7000000.0
2007-09-10 15:48:00,1.98501,1.98533,1.98489,1.98533,7000000.0
2007-09-10 15:49:00,1.98545,1.98596,1.98545,1.98596,8000000.0
2007-09-10 15:50:00,1.98545,1.98545,1.9846,1.9846,8000000.0
2007-09-10 15:51:00,1.9848,1.98529,1.9848,1.98529,9000000.0
2007-09-10 15:52:00,1.98561,1.98561,1.98531,1.98546,7000000.0
2007-09-10 15:53:00,1.98557,1.98651,1.98557,1.98651,7000000.0
2007-09-10 15:54:00,1.98663,1.98708,1.98663,1.98692,11000000.0
2007-09-10 15:55:00,1.9868,1.98695,1.98665,1.98695,9000000.0
2007-09-10 15:56:00,1.98628,1.98628,1.98597,1.98615,7000000.0
2007-09-10 15:57:00,1.98637,1.98655,1.98624,1.98655,10000000.0
2007-09-10 15:58:00,1.98682,1.98682,1.98652,1.98665,10000000.0
2007-09-10 15:59:00,1.98683,1.98692,1.98671,1.98671,7000000.0
2007-09-10 16:00:00,1.98684,1.98743,1.98684,1.98743,7000000.0
2007-09-10 16:01:00,1.98754,1.98856,1.98751,1.98856,9000000.0
2007-09-10 16:02:00,1.98914,1.98992,1.98914,1.98992,8000000.0
2007-09-10 16:03:00,1.99003,1.99028,1.99003,1.99019,11000000.0
2007-09-10 16:04:00,1.99021,1.99042,1.98996,1.98996,8000000.0
2007-09-10 16:05:00,1.9897,1.99044,1.9897,1.99044,9000000.0
2007-09-10 16:06:00,1.99072,1.99083,1.99052,1.99052,10000000.0
2007-09-10 16:07:00,1.99026,1.99064,1.99026,1.99058,10000000.0
2007-09-10 16:08:00,1.99036,1.99036,1.98909,1.98962,8000000.0
2007-09-10 16:09:00,1.98972,1.98995,1.98972,1.98989,7000000.0
2007-09-10 16:10:00,1.98999,1.98999,1.98967,1.98991,7000000.0
2007-09-10 16:11:00,1.98996,1.99072,1.98976,1.99072,10000000.0
2007-09-10 16:12:00,1.99075,1.99102,1.99074,1.99093,9000000.0
2007-09-10 16:13:00,1.99107,1.99147,1.99107,1.99133,7000000.0
2007-09-10 16:14:00,1.99192,1.99198,1.99152,1.99152,11000000.0
2007-09-10 16:15:00,1.99147,1.99147,1.99093,1.99093,7000000.0
2007-09-10 16:16:00,1.99077,1.99094,1.99047,1.99047,7000000.0
2007-09-10 16:17:00,1.99095,1.99116,1.99093,1.99112,11000000.0
2007-09-10 16:18:00,1.99088,1.99088,1.99053,1.99088,11000000.0
2007-09-10 16:19:00,1.9909,1.9909,1.99021,1.99021,11000000.0
2007-09-10 16:20:00,1.98991,1.98991,1.98908,1.98908,9000000.0
2007-09-10 16:21:00,1.98887,1.98892,1.9874,1.9874,9000000.0
2007-09-10 16:22:00,1.98732,1.98732,1.98673,1.98702,8000000.0
2007-09-10 16:23:00,1.98654,1.98692,1.98654,1.98692,8000000.0
2007-09-10 16:24:00,1.98704,1.98752,1.98704,1.98752,10000000.0
2007-09-10 16:25:00,1.98755,1.98762,1.98747,1.98762,7000000.0
2007-09-10 16:26:00,1.98758,1.98787,1.98758,1.98781,7000000.0
2007-09-10 16:27:00,1.98794,1.988,1.98779,1.98793,11000000.0
2007-09-10 16:28:00,1.9877,1.98805,1.9877,1.98795,11000000.0
2007-09-10 16:29:00,1.98798,1.9881,1.98779,1.9881,7000000.0
2007-09-10 16:30:00,1.98848,1.98879,1.98834,1.98879,8000000.0
2007-09-10 16:31:00,1.98902,1.98902,1.98811,1.98811,7000000.0
2007-09-10 16:32:00,1.98838,1.98864,1.98834,1.98834,8000000.0
2007-09-10 16:33:00,1.98811,1.98811,1.98757,1.98762,11000000.0
2007-09-10 16:34:00,1.98756,1.98769,1.98749,1.98755,8000000.0
2007-09-10 16:35:00,1.98735,1.98745,1.98734,1.98736,7000000.0
2007-09-10 16:36:00,1.98726,1.98727,1.98693,1.987,8000000.0
2007-09-10 16:37:00,1.98702,1.98762,1.98702,1.98762,8000000.0
2007-09-10 16:38:00,1.98816,1.98841,1.98775,1.98775,7000000.0
2007-09-10 16:39:00,1.9877,1.98823,1.98752,1.98823,8000000.0
2007-09-10 16:40:00,1.98898,1.98905,1.98889,1.98895,11000000.0
2007-09-10 16:41:00,1.98888,1.98891,1.98863,1.98879,10000000.0
2007-09-10 16:42:00,1.98831,1.98882,1.98831,1.98882,7000000.0
2007-09-10 16:43:00,1.98927,1.99028,1.98927,1.99028,7000000.0
2007-09-10 16:44:00,1.99023,1.99056,1.99023,1.99034,7000000.0
2007-09-10 16:45:00,1.99008,1.99018,1.99007,1.99009,11000000.0
2007-09-10 16:46:00,1.99009,1.99197,1.99009,1.99197,11000000.0
2007-09-10 16:47:00,1.99293,1.9931,1.99249,1.99249,7000000.0
2007-09-10 16:48:00,1.9918,1.9918,1.99147,1.99159,10000000.0
2007-09-10 16:49:00,1.99164,1.99198,1.99159,1.99198,8000000.0
2007-09-10 16:50:00,1.9921,1.99223,1.9921,1.99212,8000000.0
2007-09-10 16:51:00,1.99151,1.99155,1.99082,1.99082,9000000.0
2007-09-10 16:52:00,1.99088,1.99102,1.99045,1.99045,7000000.0
2007-09-10 16:53:00,1.99043,1.99107,1.99043,1.99107,8000000.0
2007-09-10 16:54:00,1.99153,1.99218,1.99128,1.99218,7000000.0
2007-09-10 16:55:00,1.99213,1.9925,1.99194,1.9925,11000000.0
2007-09-10 16:56:00,1.99306,1.99347,1.99306,1.99345,11000000.0
2007-09-10 16:57:00,1.99308,1.9949,1.99308,1.9949,7000000.0
2007-09-10 16:58:00,1.99493,1.99493,1.99466,1.99466,8000000.0
2007-09-10 16:59:00,1.99324,1.99506,1.99324,1.995,7000000.0
2007-09-10 17:00:00,1.99449,1.99449,1.99388,1.99388,11000000.0
2007-09-10 17:01:00,1.99392,1.99418,1.99392,1.99401,7000000.0
2007-09-10 17:02:00,1.99392,1.99396,1.99312,1.9933,8000000.0
2007-09-10 17:03:00,1.9933,1.9933,1.99058,1.99179,7000000.0
2007-09-10 17:04:00,1.99104,1.99148,1.991,1.99109,7000000.0
2007-09-10 17:05:00,1.99039,1.99039,1.98869,1.98869,10000000.0
2007-09-10 17:06:00,1.98836,1.98836,1.98744,1.98788,9000000.0
2007-09-10 17:07:00,1.98798,1.98819,1.98783,1.98815,8000000.0
2007-09-10 17:08:00,1.98799,1.98842,1.98784,1.98842,9000000.0
2007-09-10 17:09:00,1.9886,1.98872,1.9884,1.98852,8000000.0
2007-09-10 17:10:00,1.98922,1.98955,1.9891,1.9891,9000000.0
2007-09-10 17:11:00,1.9889,1.989,1.98889,1.989,8000000.0
2007-09-10 17:12:00,1.98914,1.98933,1.98905,1.98905,7000000.0
2007-09-10 17:13:00,1.98904,1.98904,1.98867,1.98867,8000000.0
2007-09-10 17:14:00,1.98917,1.98964,1.989,1.98964,8000000.0
2007-09-10 17:15:00,1.98998,1.99036,1.98994,1.98994,7000000.0
2007-09-10 17:16:00,1.99005,1.991,1.99005,1.991,10000000.0
2007-09-10 17:17:00,1.99061,1.99073,1.99052,1.99065,7000000.0
2007-09-10 17:18:00,1.99066,1.99075,1.99051,1.99051,9000000.0
2007-09-10 17:19:00,1.99053,1.99092,1.99053,1.99092,7000000.0
2007-09-10 17:20:00,1.99105,1.99114,1.99078,1.99097,8000000.0
2007-09-10 17:21:00,1.99111,1.99123,1.99103,1.99111,10000000.0
2007-09-10 17:22:00,1.99082,1.99082,1.99068,1.99077,8000000.0
2007-09-10 17:23:00,1.99082,1.99104,1.99053,1.99093,8000000.0
2007-09-10 17:24:00,1.99099,1.99099,1.9904,1.9904,7000000.0
2007-09-10 17:25:00,1.99035,1.99039,1.99022,1.99022,7000000.0
2007-09-10 17:26:00,1.99023,1.99031,1.99006,1.99006,7000000.0
2007-09-10 17:27:00,1.99029,1.99029,1.99006,1.99016,9000000.0
2007-09-10 17:28:00,1.9901,1.99043,1.99009,1.99043,7000000.0
2007-09-10 17:29:00,1.99031,1.99031,1.98981,1.98981,8000000.0
2007-09-10 17:30:00,1.99005,1.99034,1.99003,1.99028,8000000.0
2007-09-10 17:31:00,1.99041,1.99073,1.99026,1.99068,9000000.0
2007-09-10 17:32:00,1.99082,1.99091,1.9905,1.9905,8000000.0
2007-09-10 17:33:00,1.99047,1.99059,1.99016,1.99059,11000000.0
2007-09-10 17:34:00,1.99023,1.99077,1.99003,1.99077,9000000.0
2007-09-10 17:35:00,1.9908,1.9908,1.99055,1.99055,7000000.0
2007-09-10 17:36:00,1.9904,1.9904,1.99019,1.99019,7000000.0
2007-09-10 17:37:00,1.99082,1.99082,1.99059,1.99065,7000000.0
2007-09-10 17:38:00,1.99064,1.99086,1.99058,1.99086,8000000.0
2007-09-10 17:39:00,1.99092,1.99105,1.99072,1.99097,7000000.0
2007-09-10 17:40:00,1.99085,1.99106,1.99062,1.99062,9000000.0
2007-09-10 17:41:00,1.98981,1.99,1.98971,1.98975,8000000.0
2007-09-10 17:42:00,1.99006,1.99024,1.98996,1.99005,11000000.0
2007-09-10 17:43:00,1.99016,1.99021,1.98995,1.99001,7000000.0
2007-09-10 17:44:00,1.99,1.99029,1.99,1.99021,10000000.0
2007-09-10 17:45:00,1.98999,1.98999,1.98931,1.98941,7000000.0
2007-09-10 17:46:00,1.98891,1.98922,1.98891,1.98918,8000000.0
2007-09-10 17:47:00,1.98924,1.98924,1.98864,1.98902,8000000.0
2007-09-10 17:48:00,1.98901,1.9893,1.98898,1.9893,7000000.0
2007-09-10 17:49:00,1.98929,1.98932,1.98916,1.98932,7000000.0
2007-09-10 17:50:00,1.98909,1.9893,1.98909,1.98925,7000000.0
2007-09-10 17:51:00,1.9892,1.98938,1.98914,1.98937,7000000.0
2007-09-10 17:52:00,1.98928,1.98928,1.98874,1.98877,7000000.0
2007-09-10 17:53:00,1.9889,1.9891,1.9889,1.9891,7000000.0
2007-09-10 17:54:00,1.98852,1.98852,1.98832,1.9885,11000000.0
2007-09-10 17:55:00,1.98813,1.98822,1.98795,1.98797,7000000.0
2007-09-10 17:56:00,1.98756,1.98756,1.98714,1.98728,7000000.0
2007-09-10 17:57:00,1.98724,1.98724,1.98657,1.98711,10000000.0
2007-09-10 17:58:00,1.988,1.988,1.98757,1.98784,10000000.0
2007-09-10 17:59:00,1.98802,1.98802,1.98772,1.98788,10000000.0
2007-09-10 18:00:00,1.98758,1.98781,1.9873,1.98736,10000000.0
2007-09-10 18:01:00,1.98748,1.98748,1.98732,1.98736,8000000.0
2007-09-10 18:02:00,1.98743,1.98785,1.98743,1.9876,8000000.0
2007-09-10 18:03:00,1.98775,1.98775,1.98711,1.98711,10000000.0
2007-09-10 18:04:00,1.9871,1.98744,1.9871,1.98744,8000000.0
2007-09-10 18:05:00,1.98756,1.98768,1.98752,1.9876,10000000.0
2007-09-10 18:06:00,1.98794,1.98808,1.98792,1.988,10000000.0
2007-09-10 18:07:00,1.98798,1.98798,1.98748,1.98769,8000000.0
2007-09-10 18:08:00,1.98768,1.98768,1.98735,1.98749,8000000.0
2007-09-10 18:09:00,1.98792,1.98792,1.98777,1.98784,8000000.0
2007-09-10 18:10:00,1.98751,1.98751,1.98678,1.98678,11000000.0
2007-09-10 18:11:00,1.98686,1.98724,1.98686,1.98724,7000000.0
2007-09-10 18:12:00,1.98745,1.98763,1.98744,1.98763,9000000.0
2007-09-10 18:13:00,1.98799,1.98804,1.98753,1.98804,11000000.0
2007-09-10 18:14:00,1.98822,1.98845,1.98822,1.98839,7000000.0
2007-09-10 18:15:00,1.98855,1.98905,1.98855,1.98905,8000000.0
2007-09-10 18:16:00,1.99002,1.99018,1.98994,1.99003,11000000.0
2007-09-10 18:17:00,1.98988,1.99015,1.98988,1.99014,10000000.0
2007-09-10 18:18:00,1.99037,1.9904,1.99012,1.99025,8000000.0
2007-09-10 18:19:00,1.99033,1.9908,1.99029,1.99029,9000000.0
2007-09-10 18:20:00,1.99009,1.99029,1.98999,1.99019,7000000.0
2007-09-10 18:21:00,1.99015,1.9903,1.98847,1.99029,11000000.0
2007-09-10 18:22:00,1.99027,1.99075,1.99025,1.99075,11000000.0
2007-09-10 18:23:00,1.98993,1.98993,1.98949,1.98957,8000000.0
2007-09-10 18:24:00,1.98935,1.98935,1.98845,1.98856,10000000.0
2007-09-10 18:25:00,1.98809,1.98846,1.98809,1.98846,7000000.0
2007-09-10 18:26:00,1.98835,1.98835,1.98794,1.98818,8000000.0
2007-09-10 18:27:00,1.98809,1.98814,1.98791,1.98791,7000000.0
2007-09-10 18:28:00,1.98799,1.98823,1.98791,1.98791,7000000.0
2007-09-10 18:29:00,1.98841,1.98845,1.9881,1.98814,7000000.0
2007-09-10 18:30:00,1.9882,1.98841,1.9881,1.98825,8000000.0
2007-09-10 18:31:00,1.98849,1.98863,1.98848,1.98857,9000000.0
2007-09-10 18:32:00,1.98865,1.98865,1.98846,1.98865,11000000.0
2007-09-10 18:33:00,1.98905,1.98916,1.98902,1.98905,11000000.0
2007-09-10 18:34:00,1.989,1.98906,1.98895,1.98903,7000000.0
2007-09-10 18:35:00,1.98901,1.98901,1.98871,1.98895,8000000.0
2007-09-10 18:36:00,1.98927,1.98927,1.98858,1.98858,7000000.0
2007-09-10 18:37:00,1.98862,1.98865,1.9885,1.98852,8000000.0
2007-09-10 18:38:00,1.9884,1.98845,1.98811,1.98841,8000000.0
2007-09-10 18:39:00,1.98838,1.98856,1.98837,1.98841,7000000.0
2007-09-10 18:40:00,1.9883,1.9883,1.98804,1.98823,7000000.0
2007-09-10 18:41:00,1.98827,1.98841,1.98827,1.98838,8000000.0
2007-09-10 18:42:00,1.98827,1.98836,1.98803,1.98818,11000000.0
2007-09-10 18:43:00,1.98802,1.98819,1.98791,1.98819,8000000.0
2007-09-10 18:44:00,1.98836,1.98836,1.98764,1.98764,7000000.0
2007-09-10 18:45:00,1.98812,1.98812,1.98791,1.98803,11000000.0
2007-09-10 18:46:00,1.98795,1.98797,1.98765,1.98797,9000000.0
2007-09-10 18:47:00,1.98779,1.98779,1.98659,1.98659,8000000.0
2007-09-10 18:48:00,1.98716,1.98759,1.98716,1.98759,9000000.0
2007-09-10 18:49:00,1.98763,1.98763,1.98737,1.98737,7000000.0
2007-09-10 18:50:00,1.98746,1.98763,1.98737,1.98761,11000000.0
2007-09-10 18:51:00,1.98777,1.98785,1.9876,1.98783,7000000.0
2007-09-10 18:52:00,1.98788,1.98814,1.98788,1.98812,8000000.0
2007-09-10 18:53:00,1.98794,1.98814,1.98787,1.98802,11000000.0
2007-09-10 18:54:00,1.98792,1.9881,1.98792,1.98792,7000000.0
2007-09-10 18:55:00,1.98746,1.98767,1.9871,1.98767,7000000.0
2007-09-10 18:56:00,1.98798,1.98823,1.98798,1.98808,7000000.0
2007-09-10 18:57:00,1.98807,1.98807,1.98784,1.98786,10000000.0
2007-09-10 18:58:00,1.98784,1.98785,1.98769,1.98776,9000000.0
2007-09-10 18:59:00,1.98757,1.98766,1.98743,1.98755,8000000.0
2007-09-10 19:00:00,1.9875,1.98755,1.98743,1.98755,7000000.0
2007-09-10 19:01:00,1.98801,1.98806,1.9878,1.9878,7000000.0
2007-09-10 19:02:00,1.98775,1.98781,1.9877,1.98771,8000000.0
2007-09-10 19:03:00,1.98731,1.98731,1.9863,1.9863,7000000.0
2007-09-10 19:04:00,1.98665,1.98683,1.98665,1.98681,8000000.0
2007-09-10 19:05:00,1.98669,1.98678,1.98662,1.98665,8000000.0
2007-09-10 19:06:00,1.9867,1.9867,1.98609,1.98623,8000000.0
2007-09-10 19:07:00,1.98642,1.98646,1.98632,1.98642,9000000.0
2007-09-10 19:08:00,1.98629,1.98658,1.98629,1.98658,8000000.0
2007-09-10 19:09:00,1.9864,1.9864,1.98569,1.98569,7000000.0
2007-09-10 19:10:00,1.98566,1.98592,1.98566,1.98585,11000000.0
2007-09-10 19:11:00,1.98593,1.98595,1.98578,1.98582,10000000.0
2007-09-10 19:12:00,1.98587,1.98608,1.98584,1.98608,7000000.0
2007-09-10 19:13:00,1.98678,1.98709,1.9855,1.98704,8000000.0
2007-09-10 19:14:00,1.9872,1.98758,1.9872,1.98758,8000000.0
2007-09-10 19:15:00,1.98787,1.988,1.9877,1.9877,10000000.0
2007-09-10 19:16:00,1.98779,1.9879,1.98769,1.98769,8000000.0
2007-09-10 19:17:00,1.98737,1.98737,1.98712,1.98718,10000000.0
2007-09-10 19:18:00,1.98722,1.98722,1.98682,1.98682,11000000.0
2007-09-10 19:19:00,1.98669,1.98697,1.98669,1.98697,8000000.0
2007-09-10 19:20:00,1.98696,1.98706,1.98682,1.98682,11000000.0
2007-09-10 19:21:00,1.9868,1.9869,1.98652,1.98652,10000000.0
2007-09-10 19:22:00,1.98669,1.98695,1.98666,1.98695,9000000.0
2007-09-10 19:23:00,1.98689,1.98697,1.98673,1.98697,8000000.0
2007-09-10 19:24:00,1.98698,1.98698,1.98677,1.98696,9000000.0
2007-09-10 19:25:00,1.98692,1.98709,1.98681,1.98705,9000000.0
2007-09-10 19:26:00,1.98731,1.98742,1.98731,1.98742,7000000.0
2007-09-10 19:27:00,1.98718,1.98718,1.9864,1.9864,8000000.0
2007-09-10 19:28:00,1.98637,1.98637,1.9861,1.98618,10000000.0
2007-09-10 19:29:00,1.98604,1.98604,1.98563,1.98563,7000000.0
2007-09-10 19:30:00,1.98504,1.98504,1.98425,1.98453,10000000.0
2007-09-10 19:31:00,1.98445,1.98468,1.98436,1.98468,7000000.0
2007-09-10 19:32:00,1.98431,1.98431,1.98353,1.98353,10000000.0
2007-09-10 19:33:00,1.98271,1.9832,1.98271,1.98288,7000000.0
2007-09-10 19:34:00,1.98255,1.98281,1.98255,1.98268,8000000.0
2007-09-10 19:35:00,1.98299,1.98376,1.98299,1.98376,7000000.0
2007-09-10 19:36:00,1.98397,1.98429,1.98397,1.98425,7000000.0
2007-09-10 19:37:00,1.98375,1.98421,1.98375,1.98421,8000000.0
2007-09-10 19:38:00,1.98424,1.98434,1.98419,1.98422,8000000.0
2007-09-10 19:39:00,1.98415,1.98415,1.98387,1.98387,8000000.0
2007-09-10 19:40:00,1.98396,1.98396,1.98349,1.98349,7000000.0
2007-09-10 19:41:00,1.98408,1.98408,1.9838,1.98393,9000000.0
2007-09-10 19:42:00,1.98419,1.98472,1.98419,1.98462,7000000.0
2007-09-10 19:43:00,1.98465,1.98493,1.98456,1.98493,11000000.0
2007-09-10 19:44:00,1.98497,1.98498,1.98486,1.98491,8000000.0
2007-09-10 19:45:00,1.98503,1.98519,1.98503,1.98519,9000000.0
2007-09-10 19:46:00,1.98457,1.98457,1.98434,1.98434,7000000.0
2007-09-10 19:47:00,1.98463,1.98463,1.98444,1.98451,9000000.0
2007-09-10 19:48:00,1.98459,1.98487,1.98458,1.98487,8000000.0
2007-09-10 19:49:00,1.98483,1.98578,1.98483,1.98578,7000000.0
2007-09-10 19:50:00,1.98574,1.98576,1.98564,1.98564,7000000.0
2007-09-10 19:51:00,1.98483,1.98526,1.98483,1.98526,7000000.0
2007-09-10 19:52:00,1.9852,1.98521,1.985,1.98521,7000000.0
2007-09-10 19:53:00,1.98511,1.98526,1.98505,1.98523,7000000.0
2007-09-10 19:54:00,1.98513,1.98513,1.98477,1.98479,8000000.0
2007-09-10 19:55:00,1.98426,1.98458,1.98426,1.98455,8000000.0
2007-09-10 19:56:00,1.98465,1.9847,1.98445,1.98458,8000000.0
2007-09-10 19:57:00,1.98466,1.98466,1.98453,1.98453,7000000.0
2007-09-10 19:58:00,1.98524,1.98623,1.98524,1.98612,10000000.0
2007-09-10 19:59:00,1.98638,1.98678,1.98638,1.98648,8000000.0
2007-09-10 20:00:00,1.98697,1.98712,1.98654,1.98654,7000000.0
2007-09-10 20:01:00,1.98677,1.98677,1.98647,1.98658,7000000.0
2007-09-10 20:02:00,1.9868,1.98699,1.98666,1.98674,7000000.0
2007-09-10 20:03:00,1.98698,1.98731,1.98698,1.98731,9000000.0
2007-09-10 20:04:00,1.98733,1.98794,1.98733,1.98791,9000000.0
2007-09-10 20:05:00,1.98787,1.98831,1.98787,1.98831,9000000.0
2007-09-10 20:06:00,1.9884,1.9884,1.98813,1.98813,11000000.0
2007-09-10 20:07:00,1.98807,1.98821,1.98795,1.98795,10000000.0
2007-09-10 20:08:00,1.98795,1.98795,1.98778,1.98789,8000000.0
2007-09-10 20:09:00,1.98785,1.98811,1.98785,1.98786,7000000.0
2007-09-10 20:10:00,1.98776,1.98792,1.98743,1.98747,8000000.0
2007-09-10 20:11:00,1.9875,1.98771,1.9875,1.98758,8000000.0
2007-09-10 20:12:00,1.98776,1.98776,1.98617,1.98617,7000000.0
2007-09-10 20:13:00,1.98578,1.98593,1.98578,1.98589,10000000.0
2007-09-10 20:14:00,1.9857,1.98596,1.98569,1.98596,7000000.0
2007-09-10 20:15:00,1.98597,1.9863,1.98584,1.9863,7000000.0
2007-09-10 20:16:00,1.9862,1.9862,1.98592,1.98611,7000000.0
2007-09-10 20:17:00,1.98613,1.98645,1.98613,1.98614,11000000.0
2007-09-10 20:18:00,1.9857,1.98614,1.9857,1.9857,9000000.0
2007-09-10 20:19:00,1.98497,1.98564,1.98497,1.98546,8000000.0
2007-09-10 20:20:00,1.98551,1.98551,1.9853,1.98532,7000000.0
2007-09-10 20:21:00,1.98533,1.98549,1.98508,1.98523,11000000.0
2007-09-10 20:22:00,1.98541,1.98544,1.98518,1.98518,7000000.0
2007-09-10 20:23:00,1.98546,1.98546,1.98513,1.98513,7000000.0
2007-09-10 20:24:00,1.98551,1.98554,1.98532,1.98535,8000000.0
2007-09-10 20:25:00,1.98547,1.98555,1.98537,1.98554,11000000.0
2007-09-10 20:26:00,1.9853,1.9853,1.98466,1.98505,8000000.0
2007-09-10 20:27:00,1.98491,1.98493,1.98468,1.98492,9000000.0
2007-09-10 20:28:00,1.98532,1.98561,1.98528,1.98528,7000000.0
2007-09-10 20:29:00,1.98512,1.98526,1.98491,1.98491,8000000.0
2007-09-10 20:30:00,1.98446,1.98472,1.98446,1.98447,8000000.0
2007-09-10 20:31:00,1.98477,1.98513,1.98475,1.98513,7000000.0
2007-09-10 20:32:00,1.9849,1.9849,1.9844,1.9844,7000000.0
2007-09-10 20:33:00,1.9842,1.98423,1.98405,1.98416,7000000.0
2007-09-10 20:34:00,1.98438,1.98438,1.98402,1.98406,8000000.0
2007-09-10 20:35:00,1.98415,1.98426,1.984,1.98407,9000000.0
2007-09-10 20:36:00,1.9844,1.98448,1.98411,1.98411,7000000.0
2007-09-10 20:37:00,1.98405,1.98418,1.98393,1.98408,11000000.0
2007-09-10 20:38:00,1.98412,1.98412,1.98377,1.98394,10000000.0
2007-09-10 20:39:00,1.98394,1.98408,1.9838,1.98408,9000000.0
2007-09-10 20:40:00,1.98391,1.98413,1.98384,1.98413,8000000.0
2007-09-10 20:41:00,1.98382,1.98382,1.98356,1.98356,8000000.0
2007-09-10 20:42:00,1.98405,1.98405,1.98378,1.98378,11000000.0
2007-09-10 20:43:00,1.98398,1.98398,1.9838,1.98389,8000000.0
2007-09-10 20:44:00,1.9834,1.9834,1.98276,1.9829,10000000.0
2007-09-10 20:45:00,1.98312,1.98312,1.98306,1.98307,7000000.0
2007-09-10 20:46:00,1.98312,1.98329,1.98312,1.98316,8000000.0
2007-09-10 20:47:00,1.98336,1.98384,1.98336,1.98384,7000000.0
2007-09-10 20:48:00,1.98373,1.98375,1.98329,1.98374,10000000.0
2007-09-10 20:49:00,1.98369,1.98373,1.98336,1.98336,7000000.0
2007-09-10 20:50:00,1.98368,1.98368,1.98337,1.98366,8000000.0
2007-09-10 20:51:00,1.98351,1.98366,1.98344,1.98344,9000000.0
2007-09-10 20:52:00,1.98426,1.98469,1.98426,1.98442,11000000.0
2007-09-10 20:53:00,1.98467,1.98467,1.98435,1.98435,11000000.0
2007-09-10 20:54:00,1.98459,1.9848,1.98443,1.98468,11000000.0
2007-09-10 20:55:00,1.98473,1.98473,1.98458,1.98459,8000000.0
2007-09-10 20:56:00,1.98418,1.98428,1.98412,1.98422,7000000.0
2007-09-10 20:57:00,1.98402,1.98427,1.98371,1.98427,9000000.0
2007-09-10 20:58:00,1.98425,1.98425,1.98367,1.98391,7000000.0
2007-09-10 20:59:00,1.98392,1.98443,1.98392,1.98443,7000000.0
2007-09-10 21:00:00,1.98439,1.98441,1.98419,1.98432,7000000.0
2007-09-10 21:01:00,1.98408,1.98418,1.98399,1.984,7000000.0
2007-09-10 21:02:00,1.98413,1.98413,1.9838,1.9838,7000000.0
2007-09-10 21:03:00,1.9839,1.98424,1.9839,1.98424,8000000.0
2007-09-10 21:04:00,1.98364,1.9838,1.98344,1.9838,7000000.0
2007-09-10 21:05:00,1.98417,1.98418,1.98369,1.98369,7000000.0
2007-09-10 21:06:00,1.98357,1.98379,1.98357,1.9836,8000000.0
2007-09-10 21:07:00,1.98338,1.98346,1.98321,1.98346,8000000.0
2007-09-10 21:08:00,1.98326,1.98352,1.98325,1.98349,10000000.0
2007-09-10 21:09:00,1.98302,1.98302,1.98174,1.98174,10000000.0
2007-09-10 21:10:00,1.98172,1.98186,1.98163,1.98166,8000000.0
2007-09-10 21:11:00,1.98152,1.98156,1.9814,1.9814,7000000.0
2007-09-10 21:12:00,1.98064,1.98085,1.98029,1.98029,8000000.0
2007-09-10 21:13:00,1.98006,1.98031,1.97995,1.98031,10000000.0
2007-09-10 21:14:00,1.9804,1.98071,1.9804,1.98064,8000000.0
2007-09-10 21:15:00,1.98061,1.98104,1.98061,1.98104,8000000.0
2007-09-10 21:16:00,1.98107,1.98107,1.98029,1.98029,7000000.0
2007-09-10 21:17:00,1.97984,1.98051,1.97984,1.98051,11000000.0
2007-09-10 21:18:00,1.98021,1.98055,1.98021,1.98055,7000000.0
2007-09-10 21:19:00,1.98035,1.98035,1.97994,1.97994,6000000.0
2007-09-10 21:20:00,1.97989,1.98008,1.97979,1.97992,11000000.0
2007-09-10 21:21:00,1.97936,1.9794,1.97881,1.97881,10000000.0
2007-09-10 21:22:00,1.97845,1.97845,1.97813,1.97819,10000000.0
2007-09-10 21:23:00,1.97818,1.97818,1.97587,1.97587,7000000.0
2007-09-10 21:24:00,1.97466,1.97486,1.97444,1.97444,11000000.0
2007-09-10 21:25:00,1.97471,1.97481,1.97467,1.97481,7000000.0
2007-09-10 21:26:00,1.97473,1.97473,1.97457,1.97473,7000000.0
2007-09-10 21:27:00,1.97478,1.97478,1.97466,1.97478,7000000.0
2007-09-10 21:28:00,1.9747,1.97477,1.97441,1.97477,7000000.0
2007-09-10 21:29:00,1.97508,1.97518,1.97507,1.97518,8000000.0
2007-09-10 21:30:00,1.97502,1.97517,1.97493,1.97496,8000000.0
2007-09-10 21:31:00,1.97504,1.97504,1.97456,1.97472,8000000.0
2007-09-10 21:32:00,1.97471,1.97494,1.97471,1.97485,7000000.0
2007-09-10 21:33:00,1.97486,1.97492,1.97458,1.97469,11000000.0
2007-09-10 21:34:00,1.97456,1.97461,1.97445,1.97461,11000000.0
2007-09-10 21:35:00,1.97461,1.97484,1.97451,1.97451,11000000.0
2007-09-10 21:36:00,1.97458,1.97494,1.97458,1.97494,8000000.0
2007-09-10 21:37:00,1.97503,1.97505,1.97486,1.97502,8000000.0
2007-09-10 21:38:00,1.97496,1.97526,1.97486,1.97526,8000000.0
2007-09-10 21:39:00,1.97546,1.97585,1.97546,1.97583,9000000.0
2007-09-10 21:40:00,1.97551,1.97556,1.97535,1.97556,7000000.0
2007-09-10 21:41:00,1.976,1.97653,1.976,1.97653,9000000.0
2007-09-10 21:42:00,1.97648,1.97669,1.97648,1.97669,7000000.0
2007-09-10 21:43:00,1.97725,1.97825,1.97725,1.97824,9000000.0
2007-09-10 21:44:00,1.97816,1.97816,1.97779,1.97786,8000000.0
2007-09-10 21:45:00,1.97807,1.97836,1.97807,1.97809,10000000.0
2007-09-10 21:46:00,1.97841,1.97862,1.97841,1.97848,8000000.0
2007-09-10 21:47:00,1.97838,1.97847,1.97815,1.97847,8000000.0
2007-09-10 21:48:00,1.97854,1.97854,1.9783,1.9783,8000000.0
2007-09-10 21:49:00,1.97822,1.97837,1.97822,1.97837,8000000.0
2007-09-10 21:50:00,1.97846,1.9786,1.97841,1.9786,8000000.0
2007-09-10 21:51:00,1.97886,1.97894,1.97876,1.97876,7000000.0
2007-09-10 21:52:00,1.97875,1.97878,1.97873,1.97873,7000000.0
2007-09-10 21:53:00,1.9785,1.97872,1.9785,1.97856,7000000.0
2007-09-10 21:54:00,1.97871,1.97872,1.9786,1.97866,7000000.0
2007-09-10 21:55:00,1.97888,1.97924,1.97886,1.97924,7000000.0
2007-09-10 21:56:00,1.97925,1.97971,1.97925,1.97971,8000000.0
2007-09-10 21:57:00,1.98035,1.98082,1.98035,1.98065,7000000.0
2007-09-10 21:58:00,1.98028,1.98028,1.98001,1.98001,7000000.0
2007-09-10 21:59:00,1.98004,1.98044,1.98004,1.98025,8000000.0
2007-09-10 22:00:00,1.98024,1.98042,1.98021,1.98021,10000000.0
2007-09-10 22:01:00,1.98024,1.98044,1.98,1.98044,9000000.0
2007-09-10 22:02:00,1.98037,1.9806,1.98037,1.9806,8000000.0
2007-09-10 22:03:00,1.98066,1.98066,1.98033,1.98033,7000000.0
2007-09-10 22:04:00,1.98043,1.9805,1.98026,1.98033,8000000.0
2007-09-10 22:05:00,1.9802,1.98022,1.98007,1.9801,10000000.0
2007-09-10 22:06:00,1.98069,1.98074,1.98069,1.9807,7000000.0
2007-09-10 22:07:00,1.98077,1.98095,1.98068,1.98068,8000000.0
2007-09-10 22:08:00,1.98097,1.98097,1.98061,1.98061,8000000.0
2007-09-10 22:09:00,1.98052,1.98055,1.98016,1.98055,9000000.0
2007-09-10 22:10:00,1.98036,1.9805,1.97977,1.97977,8000000.0
2007-09-10 22:11:00,1.97989,1.98016,1.97989,1.97992,7000000.0
2007-09-10 22:12:00,1.97963,1.97973,1.97963,1.97966,8000000.0
2007-09-10 22:13:00,1.97943,1.97962,1.97937,1.97951,8000000.0
2007-09-10 22:14:00,1.97963,1.97982,1.9795,1.9796,11000000.0
2007-09-10 22:15:00,1.97968,1.98039,1.97968,1.98039,8000000.0
2007-09-10 22:16:00,1.98028,1.98029,1.98003,1.98003,9000000.0
2007-09-10 22:17:00,1.98019,1.98041,1.98019,1.98041,7000000.0
2007-09-10 22:18:00,1.98041,1.98041,1.98031,1.98037,8000000.0
2007-09-10 22:19:00,1.98027,1.98027,1.97976,1.97976,8000000.0
2007-09-10 22:20:00,1.97972,1.97972,1.97952,1.97957,7000000.0
2007-09-10 22:21:00,1.97935,1.97955,1.97935,1.97948,9000000.0
2007-09-10 22:22:00,1.97953,1.97957,1.97947,1.97956,7000000.0
2007-09-10 22:23:00,1.9796,1.97971,1.97952,1.97952,9000000.0
2007-09-10 22:24:00,1.9796,1.98,1.9796,1.98,7000000.0
2007-09-10 22:25:00,1.97949,1.9797,1.97941,1.9797,8000000.0
2007-09-10 22:26:00,1.97954,1.9798,1.97945,1.97953,9000000.0
2007-09-10 22:27:00,1.97899,1.97919,1.97899,1.97919,6000000.0
2007-09-10 22:28:00,1.97937,1.97957,1.97927,1.97957,8000000.0
2007-09-10 22:29:00,1.97943,1.97948,1.97916,1.97916,9000000.0
2007-09-10 22:30:00,1.97924,1.97924,1.97857,1.97871,7000000.0
2007-09-10 22:31:00,1.97864,1.97879,1.97864,1.97879,9000000.0
2007-09-10 22:32:00,1.97918,1.97918,1.97836,1.9784,8000000.0
2007-09-10 22:33:00,1.97877,1.97877,1.97855,1.97866,7000000.0
2007-09-10 22:34:00,1.97868,1.97909,1.97868,1.97909,7000000.0
2007-09-10 22:35:00,1.97905,1.97917,1.97783,1.97783,8000000.0
2007-09-10 22:36:00,1.97739,1.97789,1.97739,1.97789,10000000.0
2007-09-10 22:37:00,1.97793,1.9782,1.97793,1.97817,7000000.0
2007-09-10 22:38:00,1.97814,1.97814,1.97768,1.9778,8000000.0
2007-09-10 22:39:00,1.97812,1.97812,1.9778,1.9778,10000000.0
2007-09-10 22:40:00,1.97814,1.97873,1.97813,1.97873,7000000.0
2007-09-10 22:41:00,1.97886,1.97913,1.97886,1.97913,8000000.0
2007-09-10 22:42:00,1.97914,1.97924,1.97896,1.9792,7000000.0
2007-09-10 22:43:00,1.97886,1.97886,1.97692,1.97692,9000000.0
2007-09-10 22:44:00,1.97661,1.97753,1.97661,1.97753,11000000.0
2007-09-10 22:45:00,1.97751,1.9776,1.97742,1.97755,11000000.0
2007-09-10 22:46:00,1.97762,1.97877,1.97762,1.97877,8000000.0
2007-09-10 22:47:00,1.97898,1.97911,1.97895,1.97899,11000000.0
2007-09-10 22:48:00,1.97904,1.97909,1.97882,1.97909,8000000.0
2007-09-10 22:49:00,1.97906,1.97916,1.97881,1.97888,7000000.0
2007-09-10 22:50:00,1.97839,1.97846,1.97824,1.97838,7000000.0
2007-09-10 22:51:00,1.9782,1.97833,1.97812,1.97812,10000000.0
2007-09-10 22:52:00,1.97815,1.97856,1.97815,1.97856,8000000.0
2007-09-10 22:53:00,1.97846,1.97869,1.97846,1.97852,7000000.0
2007-09-10 22:54:00,1.97877,1.97877,1.97849,1.97849,8000000.0
2007-09-10 22:55:00,1.97919,1.97919,1.97825,1.97825,7000000.0
2007-09-10 22:56:00,1.97862,1.97862,1.97841,1.97844,7000000.0
2007-09-10 22:57:00,1.97842,1.97853,1.97828,1.97853,7000000.0
2007-09-10 22:58:00,1.978,1.97856,1.978,1.97856,7000000.0
2007-09-10 22:59:00,1.97819,1.97821,1.97786,1.97786,7000000.0
2007-09-10 23:00:00,1.97818,1.97883,1.97818,1.97883,8000000.0
2007-09-10 23:01:00,1.97876,1.97876,1.97856,1.97863,8000000.0
2007-09-10 23:02:00,1.97884,1.97886,1.9786,1.9786,8000000.0
2007-09-10 23:03:00,1.97886,1.97902,1.97886,1.97889,7000000.0
2007-09-10 23:04:00,1.97912,1.97932,1.97912,1.97932,3000000.0
2007-09-10 23:05:00,1.97927,1.97927,1.97881,1.97881,7000000.0
2007-09-10 23:06:00,1.97847,1.97896,1.97847,1.97863,9000000.0
2007-09-10 23:07:00,1.97885,1.97904,1.97877,1.97901,10000000.0
2007-09-10 23:08:00,1.97922,1.97979,1.97917,1.97979,7000000.0
2007-09-10 23:09:00,1.97993,1.97993,1.97981,1.97986,9000000.0
2007-09-10 23:10:00,1.97989,1.98001,1.97967,1.98001,11000000.0
2007-09-10 23:11:00,1.97987,1.98016,1.97987,1.98013,7000000.0
2007-09-10 23:12:00,1.98016,1.98038,1.98014,1.98038,7000000.0
2007-09-10 23:13:00,1.98001,1.98026,1.98001,1.98026,7000000.0
2007-09-10 23:14:00,1.98016,1.98016,1.97984,1.98014,5000000.0
2007-09-10 23:15:00,1.98042,1.98053,1.98012,1.98053,9000000.0
2007-09-10 23:16:00,1.98027,1.9806,1.98018,1.98033,11000000.0
2007-09-10 23:17:00,1.98026,1.98036,1.9802,1.98032,7000000.0
2007-09-10 23:18:00,1.98031,1.98031,1.97989,1.97989,8000000.0
2007-09-10 23:19:00,1.97904,1.97936,1.97904,1.97936,6000000.0
2007-09-10 23:20:00,1.97952,1.97952,1.9791,1.9791,9000000.0
2007-09-10 23:21:00,1.97883,1.97933,1.97883,1.97931,9000000.0
2007-09-10 23:22:00,1.97871,1.97923,1.97871,1.97923,11000000.0
2007-09-10 23:23:00,1.97932,1.97953,1.97932,1.97938,8000000.0
2007-09-10 23:24:00,1.97968,1.98009,1.97968,1.98009,7000000.0
2007-09-10 23:25:00,1.98164,1.9821,1.98164,1.98198,7000000.0
2007-09-10 23:26:00,1.98171,1.98182,1.98058,1.98058,8000000.0
2007-09-10 23:27:00,1.98157,1.98182,1.98119,1.98168,9000000.0
2007-09-10 23:28:00,1.98191,1.98293,1.98191,1.98293,10000000.0
2007-09-10 23:29:00,1.98237,1.9829,1.98218,1.98286,9000000.0
2007-09-10 23:30:00,1.98324,1.98336,1.98319,1.98323,8000000.0
2007-09-10 23:31:00,1.98328,1.98371,1.98325,1.98371,7000000.0
2007-09-10 23:32:00,1.98356,1.98387,1.98346,1.98387,8000000.0
2007-09-10 23:33:00,1.98317,1.9842,1.98317,1.98408,7000000.0
2007-09-10 23:34:00,1.98424,1.98445,1.98412,1.98445,7000000.0
2007-09-10 23:35:00,1.98393,1.98393,1.98316,1.98318,9000000.0
2007-09-10 23:36:00,1.98325,1.98348,1.98325,1.98343,7000000.0
2007-09-10 23:37:00,1.98345,1.98366,1.98345,1.98352,9000000.0
2007-09-10 23:38:00,1.98348,1.98378,1.9832,1.9832,8000000.0
2007-09-10 23:39:00,1.98365,1.98452,1.98365,1.98398,10000000.0
2007-09-10 23:40:00,1.98352,1.98366,1.98325,1.98325,8000000.0
2007-09-10 23:41:00,1.98313,1.98323,1.9831,1.98322,8000000.0
2007-09-10 23:42:00,1.98323,1.98325,1.98308,1.98325,7000000.0
2007-09-10 23:43:00,1.98339,1.98357,1.98328,1.98357,7000000.0
2007-09-10 23:44:00,1.98336,1.98342,1.98324,1.98324,7000000.0
2007-09-10 23:45:00,1.98246,1.98374,1.98246,1.98374,7000000.0
2007-09-10 23:46:00,1.98331,1.98332,1.98314,1.98328,8000000.0
2007-09-10 23:47:00,1.98325,1.98325,1.98251,1.9826,8000000.0
2007-09-10 23:48:00,1.98298,1.98313,1.98277,1.98277,7000000.0
2007-09-10 23:49:00,1.9829,1.98315,1.98282,1.98315,10000000.0
2007-09-10 23:50:00,1.98325,1.98355,1.9831,1.98351,8000000.0
2007-09-10 23:51:00,1.98348,1.98354,1.98332,1.98332,7000000.0
2007-09-10 23:52:00,1.98355,1.98377,1.98347,1.98377,11000000.0
2007-09-10 23:53:00,1.98367,1.98367,1.98338,1.98342,9000000.0
2007-09-10 23:54:00,1.98145,1.98346,1.98145,1.98346,9000000.0
2007-09-10 23:55:00,1.98355,1.98381,1.98355,1.98378,8000000.0
2007-09-10 23:56:00,1.98413,1.9842,1.98389,1.98389,8000000.0
2007-09-10 23:57:00,1.98388,1.98388,1.98357,1.98359,8000000.0
2007-09-10 23:58:00,1.9837,1.98378,1.98367,1.98374,7000000.0
2007-09-10 23:59:00,1.98401,1.98427,1.98391,1.98427,10000000.0
2007-09-11 00:00:00,1.98409,1.98421,1.98404,1.98404,7000000.0
2007-09-11 00:01:00,1.98387,1.98394,1.98348,1.98351,8000000.0
2007-09-11 00:02:00,1.98349,1.98355,1.98328,1.98328,8000000.0
2007-09-11 00:03:00,1.98348,1.98387,1.98346,1.98387,7000000.0
2007-09-11 00:04:00,1.98402,1.98464,1.98402,1.98464,7000000.0
2007-09-11 00:05:00,1.98444,1.98444,1.98408,1.98419,9000000.0
2007-09-11 00:06:00,1.98433,1.98463,1.98426,1.98456,10000000.0
2007-09-11 00:07:00,1.98471,1.98536,1.98471,1.98525,5000000.0
2007-09-11 00:08:00,1.98492,1.98496,1.9848,1.98486,9000000.0
2007-09-11 00:09:00,1.98512,1.98531,1.9851,1.98528,8000000.0
2007-09-11 00:10:00,1.98521,1.98521,1.98465,1.98465,8000000.0
2007-09-11 00:11:00,1.98438,1.98438,1.98406,1.98406,9000000.0
2007-09-11 00:12:00,1.98369,1.98415,1.98369,1.98415,7000000.0
2007-09-11 00:13:00,1.98397,1.98416,1.98397,1.98409,7000000.0
2007-09-11 00:14:00,1.98405,1.98408,1.98395,1.98408,8000000.0
2007-09-11 00:15:00,1.98394,1.98404,1.98381,1.9839,8000000.0
2007-09-11 00:16:00,1.98387,1.98416,1.98387,1.98416,7000000.0
2007-09-11 00:17:00,1.98411,1.98415,1.98398,1.98408,10000000.0
2007-09-11 00:18:00,1.98424,1.98424,1.98398,1.98402,10000000.0
2007-09-11 00:19:00,1.98445,1.98473,1.98445,1.98473,7000000.0
2007-09-11 00:20:00,1.98499,1.98602,1.98499,1.98599,8000000.0
2007-09-11 00:21:00,1.98599,1.98599,1.9857,1.9857,7000000.0
2007-09-11 00:22:00,1.9859,1.98593,1.98565,1.98565,9000000.0
2007-09-11 00:23:00,1.98566,1.98573,1.98558,1.98573,11000000.0
2007-09-11 00:24:00,1.98606,1.98622,1.98598,1.98612,10000000.0
2007-09-11 00:25:00,1.98618,1.9863,1.98498,1.98498,7000000.0
2007-09-11 00:26:00,1.98517,1.98517,1.98494,1.98495,7000000.0
2007-09-11 00:27:00,1.98476,1.98476,1.98464,1.98469,5000000.0
2007-09-11 00:28:00,1.98483,1.98483,1.98457,1.98461,9000000.0
2007-09-11 00:29:00,1.98479,1.985,1.98479,1.98483,7000000.0
2007-09-11 00:30:00,1.98448,1.98492,1.98448,1.9848,11000000.0
2007-09-11 00:31:00,1.98488,1.98521,1.98481,1.98481,10000000.0
2007-09-11 00:32:00,1.98472,1.98496,1.98472,1.98496,8000000.0
2007-09-11 00:33:00,1.98468,1.98468,1.98424,1.98447,10000000.0
2007-09-11 00:34:00,1.98436,1.98453,1.98419,1.98446,8000000.0
2007-09-11 00:35:00,1.98454,1.98499,1.98304,1.98499,8000000.0
2007-09-11 00:36:00,1.98507,1.98507,1.98468,1.98495,7000000.0
2007-09-11 00:37:00,1.985,1.985,1.98482,1.98486,7000000.0
2007-09-11 00:38:00,1.98479,1.98518,1.98465,1.98518,7000000.0
2007-09-11 00:39:00,1.98505,1.98519,1.98505,1.98511,7000000.0
2007-09-11 00:40:00,1.9849,1.98492,1.98449,1.98449,7000000.0
2007-09-11 00:41:00,1.98498,1.98498,1.98448,1.98448,10000000.0
2007-09-11 00:42:00,1.98447,1.98447,1.98392,1.9842,11000000.0
2007-09-11 00:43:00,1.9842,1.9842,1.98382,1.98412,7000000.0
2007-09-11 00:44:00,1.98446,1.98446,1.98401,1.98401,7000000.0
2007-09-11 00:45:00,1.98418,1.98565,1.98418,1.98549,11000000.0
2007-09-11 00:46:00,1.98525,1.98544,1.98495,1.98535,11000000.0
2007-09-11 00:47:00,1.98485,1.98507,1.98462,1.98507,7000000.0
2007-09-11 00:48:00,1.9854,1.9854,1.98516,1.98519,10000000.0
2007-09-11 00:49:00,1.98533,1.98581,1.98533,1.98581,7000000.0
2007-09-11 00:50:00,1.98504,1.98536,1.98503,1.98513,8000000.0
2007-09-11 00:51:00,1.98474,1.98479,1.98473,1.98473,6000000.0
2007-09-11 00:52:00,1.9848,1.98493,1.98467,1.98476,8000000.0
2007-09-11 00:53:00,1.98469,1.98478,1.98462,1.98473,6000000.0
2007-09-11 00:54:00,1.98484,1.98488,1.98474,1.98474,8000000.0
2007-09-11 00:55:00,1.98465,1.98506,1.98465,1.98491,7000000.0
2007-09-11 00:56:00,1.98507,1.98538,1.98507,1.98538,7000000.0
2007-09-11 00:57:00,1.98539,1.98551,1.98529,1.98533,6000000.0
2007-09-11 00:58:00,1.98531,1.98548,1.98512,1.98515,8000000.0
2007-09-11 00:59:00,1.98506,1.98525,1.98501,1.98507,8000000.0
2007-09-11 01:00:00,1.98534,1.98577,1.98508,1.98577,9000000.0
2007-09-11 01:01:00,1.98625,1.98625,1.98598,1.986,9000000.0
2007-09-11 01:02:00,1.98612,1.98627,1.98602,1.98627,8000000.0
2007-09-11 01:03:00,1.98604,1.98631,1.98603,1.98631,7000000.0
2007-09-11 01:04:00,1.98596,1.98624,1.98588,1.98619,8000000.0
2007-09-11 01:05:00,1.98604,1.98623,1.986,1.98623,8000000.0
2007-09-11 01:06:00,1.98625,1.98625,1.98592,1.98592,8000000.0
2007-09-11 01:07:00,1.98589,1.98604,1.98578,1.98604,10000000.0
2007-09-11 01:08:00,1.98697,1.98697,1.98637,1.98637,8000000.0
2007-09-11 01:09:00,1.98652,1.98652,1.98614,1.98614,7000000.0
2007-09-11 01:10:00,1.98632,1.98654,1.98618,1.98632,11000000.0
2007-09-11 01:11:00,1.98642,1.98644,1.98626,1.98626,8000000.0
2007-09-11 01:12:00,1.98601,1.98656,1.98601,1.98656,11000000.0
2007-09-11 01:13:00,1.9865,1.98651,1.98635,1.98636,7000000.0
2007-09-11 01:14:00,1.98638,1.98638,1.98603,1.98604,8000000.0
2007-09-11 01:15:00,1.98605,1.98623,1.98605,1.98614,10000000.0
2007-09-11 01:16:00,1.98614,1.98619,1.9859,1.98619,9000000.0
2007-09-11 01:17:00,1.98631,1.98647,1.98631,1.98634,7000000.0
2007-09-11 01:18:00,1.98629,1.98642,1.98603,1.98636,8000000.0
2007-09-11 01:19:00,1.98679,1.98719,1.98679,1.98682,7000000.0
2007-09-11 01:20:00,1.98668,1.98692,1.98663,1.98663,8000000.0
2007-09-11 01:21:00,1.98644,1.98652,1.98611,1.98611,7000000.0
2007-09-11 01:22:00,1.98706,1.98713,1.987,1.9871,7000000.0
2007-09-11 01:23:00,1.98687,1.98699,1.98662,1.98662,7000000.0
2007-09-11 01:24:00,1.98681,1.98681,1.98665,1.9867,11000000.0
2007-09-11 01:25:00,1.98694,1.98738,1.98694,1.98738,7000000.0
2007-09-11 01:26:00,1.98759,1.9876,1.98728,1.98728,8000000.0
2007-09-11 01:27:00,1.98763,1.98809,1.98763,1.98779,8000000.0
2007-09-11 01:28:00,1.98784,1.98821,1.98784,1.98821,8000000.0
2007-09-11 01:29:00,1.98793,1.98811,1.98792,1.98811,5000000.0
2007-09-11 01:30:00,1.9882,1.98827,1.98804,1.98827,7000000.0
2007-09-11 01:31:00,1.98849,1.98897,1.98849,1.98891,5000000.0
2007-09-11 01:32:00,1.98879,1.98879,1.98814,1.98814,9000000.0
2007-09-11 01:33:00,1.98794,1.98817,1.98794,1.98817,8000000.0
2007-09-11 01:34:00,1.98816,1.98851,1.98816,1.98851,11000000.0
2007-09-11 01:35:00,1.98763,1.98812,1.98763,1.98812,11000000.0
2007-09-11 01:36:00,1.98818,1.98818,1.98756,1.98776,10000000.0
2007-09-11 01:37:00,1.98801,1.98807,1.98784,1.98795,8000000.0
2007-09-11 01:38:00,1.98814,1.98835,1.98814,1.98818,7000000.0
2007-09-11 01:39:00,1.98818,1.98832,1.98818,1.98823,6000000.0
2007-09-11 01:40:00,1.98808,1.98808,1.98752,1.98755,11000000.0
2007-09-11 01:41:00,1.98743,1.98749,1.98688,1.98688,7000000.0
2007-09-11 01:42:00,1.98709,1.98715,1.98699,1.98715,9000000.0
2007-09-11 01:43:00,1.98669,1.98687,1.98669,1.98687,8000000.0
2007-09-11 01:44:00,1.9873,1.98745,1.98716,1.98716,8000000.0
2007-09-11 01:45:00,1.98727,1.98756,1.98727,1.98748,9000000.0
2007-09-11 01:46:00,1.98753,1.98756,1.98748,1.9875,7000000.0
2007-09-11 01:47:00,1.98723,1.98738,1.9871,1.9871,8000000.0
2007-09-11 01:48:00,1.9874,1.98747,1.98722,1.98747,8000000.0
2007-09-11 01:49:00,1.98725,1.9875,1.9871,1.9871,9000000.0
2007-09-11 01:50:00,1.9877,1.98785,1.98706,1.98706,7000000.0
2007-09-11 01:51:00,1.98685,1.98685,1.98669,1.98681,8000000.0
2007-09-11 01:52:00,1.98655,1.98691,1.98655,1.98682,8000000.0
2007-09-11 01:53:00,1.98637,1.98637,1.98506,1.9852,10000000.0
2007-09-11 01:54:00,1.98552,1.98576,1.9855,1.98565,10000000.0
2007-09-11 01:55:00,1.98563,1.98608,1.98563,1.98574,8000000.0
2007-09-11 01:56:00,1.98564,1.98564,1.98342,1.98504,10000000.0
2007-09-11 01:57:00,1.98518,1.98518,1.98471,1.98472,5000000.0
2007-09-11 01:58:00,1.98507,1.98526,1.98507,1.98513,8000000.0
2007-09-11 01:59:00,1.98484,1.98485,1.98473,1.98478,10000000.0
2007-09-11 02:00:00,1.98488,1.98498,1.98484,1.98498,5000000.0
2007-09-11 02:01:00,1.98485,1.98505,1.98466,1.98466,10000000.0
2007-09-11 02:02:00,1.98425,1.98425,1.98388,1.98421,13000000.0
2007-09-11 02:03:00,1.98436,1.98436,1.98321,1.98321,17000000.0
2007-09-11 02:04:00,1.9832,1.9833,1.98303,1.98303,12000000.0
2007-09-11 02:05:00,1.98273,1.98307,1.98188,1.98188,9000000.0
2007-09-11 02:06:00,1.98153,1.98204,1.98143,1.98204,7000000.0
2007-09-11 02:07:00,1.98223,1.98269,1.98223,1.98224,13000000.0
2007-09-11 02:08:00,1.98188,1.98189,1.98167,1.98167,16000000.0
2007-09-11 02:09:00,1.98195,1.98212,1.98195,1.982,10000000.0
2007-09-11 02:10:00,1.98197,1.98243,1.98197,1.98243,8000000.0
2007-09-11 02:11:00,1.98282,1.98369,1.98282,1.98369,7000000.0
2007-09-11 02:12:00,1.98361,1.98361,1.98295,1.98295,14000000.0
2007-09-11 02:13:00,1.98303,1.98369,1.98303,1.98369,7000000.0
2007-09-11 02:14:00,1.98373,1.98379,1.98341,1.98341,7000000.0
2007-09-11 02:15:00,1.98342,1.98404,1.98342,1.98404,7000000.0
2007-09-11 02:16:00,1.98412,1.98429,1.98381,1.98429,8000000.0
2007-09-11 02:17:00,1.98438,1.98439,1.98432,1.98432,7000000.0
2007-09-11 02:18:00,1.9846,1.98463,1.98432,1.98463,11000000.0
2007-09-11 02:19:00,1.98482,1.98497,1.98476,1.98476,7000000.0
2007-09-11 02:20:00,1.98463,1.98463,1.98439,1.98439,12000000.0
2007-09-11 02:21:00,1.98431,1.98459,1.98431,1.98446,12000000.0
2007-09-11 02:22:00,1.98512,1.98535,1.98502,1.98535,7000000.0
2007-09-11 02:23:00,1.9855,1.98582,1.9855,1.98579,9000000.0
2007-09-11 02:24:00,1.98621,1.98628,1.98602,1.98614,8000000.0
2007-09-11 02:25:00,1.98608,1.98619,1.98588,1.98619,16000000.0
2007-09-11 02:26:00,1.98656,1.98656,1.98608,1.98608,20000000.0
2007-09-11 02:27:00,1.98626,1.98644,1.98626,1.98644,18000000.0
2007-09-11 02:28:00,1.98666,1.98717,1.98666,1.98701,7000000.0
2007-09-11 02:29:00,1.98662,1.98662,1.98629,1.98647,10000000.0
2007-09-11 02:30:00,1.98652,1.98669,1.98645,1.98669,10000000.0
2007-09-11 02:31:00,1.98704,1.98722,1.98703,1.98721,9000000.0
2007-09-11 02:32:00,1.98751,1.98768,1.98743,1.98768,15000000.0
2007-09-11 02:33:00,1.98756,1.98807,1.98746,1.98746,14000000.0
2007-09-11 02:34:00,1.98734,1.98742,1.98734,1.98735,9000000.0
2007-09-11 02:35:00,1.98741,1.98766,1.98735,1.98735,7000000.0
2007-09-11 02:36:00,1.98748,1.98748,1.98692,1.98722,8000000.0
2007-09-11 02:37:00,1.98726,1.98726,1.98686,1.98686,7000000.0
2007-09-11 02:38:00,1.98688,1.98704,1.98664,1.98704,7000000.0
2007-09-11 02:39:00,1.98735,1.98738,1.98715,1.98715,13000000.0
2007-09-11 02:40:00,1.98692,1.9872,1.98692,1.98716,11000000.0
2007-09-11 02:41:00,1.98703,1.98708,1.98681,1.98701,10000000.0
2007-09-11 02:42:00,1.98685,1.98744,1.98685,1.98726,11000000.0
2007-09-11 02:43:00,1.98728,1.98759,1.98728,1.98759,8000000.0
2007-09-11 02:44:00,1.98773,1.98791,1.98773,1.98791,10000000.0
2007-09-11 02:45:00,1.98798,1.98804,1.9879,1.98793,10000000.0
2007-09-11 02:46:00,1.98783,1.98826,1.98783,1.98819,8000000.0
2007-09-11 02:47:00,1.9879,1.98811,1.9879,1.98811,8000000.0
2007-09-11 02:48:00,1.98796,1.98813,1.98794,1.9881,11000000.0
2007-09-11 02:49:00,1.98819,1.98819,1.98772,1.98788,10000000.0
2007-09-11 02:50:00,1.98828,1.98828,1.98784,1.98794,8000000.0
2007-09-11 02:51:00,1.98799,1.98841,1.98796,1.98841,10000000.0
2007-09-11 02:52:00,1.98881,1.9889,1.98858,1.9889,6000000.0
2007-09-11 02:53:00,1.98889,1.98889,1.98843,1.98854,8000000.0
2007-09-11 02:54:00,1.98856,1.98862,1.98852,1.98852,7000000.0
2007-09-11 02:55:00,1.98839,1.98873,1.98834,1.98834,8000000.0
2007-09-11 02:56:00,1.98837,1.98847,1.98807,1.98841,7000000.0
2007-09-11 02:57:00,1.98813,1.98852,1.98813,1.98832,8000000.0
2007-09-11 02:58:00,1.98882,1.98978,1.98882,1.98978,12000000.0
2007-09-11 02:59:00,1.98949,1.98949,1.98882,1.98882,19000000.0
2007-09-11 03:00:00,1.989,1.989,1.98877,1.98877,7000000.0
2007-09-11 03:01:00,1.98884,1.9892,1.98884,1.9892,10000000.0
2007-09-11 03:02:00,1.98882,1.98918,1.98882,1.98918,8000000.0
2007-09-11 03:03:00,1.98917,1.98917,1.98877,1.98877,11000000.0
2007-09-11 03:04:00,1.98857,1.98859,1.98843,1.98851,7000000.0
2007-09-11 03:05:00,1.98845,1.98903,1.98845,1.98903,10000000.0
2007-09-11 03:06:00,1.98915,1.98953,1.98897,1.98953,11000000.0
2007-09-11 03:07:00,1.98951,1.98967,1.9893,1.98967,7000000.0
2007-09-11 03:08:00,1.98965,1.98981,1.98965,1.98979,8000000.0
2007-09-11 03:09:00,1.98975,1.9898,1.9895,1.9895,10000000.0
2007-09-11 03:10:00,1.98959,1.98977,1.98956,1.98976,10000000.0
2007-09-11 03:11:00,1.98957,1.98958,1.9894,1.98958,8000000.0
2007-09-11 03:12:00,1.98961,1.98974,1.98952,1.98974,7000000.0
2007-09-11 03:13:00,1.98997,1.98997,1.98958,1.98958,10000000.0
2007-09-11 03:14:00,1.98943,1.9895,1.9889,1.9889,7000000.0
2007-09-11 03:15:00,1.98907,1.98911,1.98851,1.98891,11000000.0
2007-09-11 03:16:00,1.98907,1.98907,1.98891,1.98905,7000000.0
2007-09-11 03:17:00,1.98905,1.98908,1.98893,1.98908,8000000.0
2007-09-11 03:18:00,1.98879,1.98913,1.98879,1.98911,8000000.0
2007-09-11 03:19:00,1.98891,1.98891,1.98861,1.98861,7000000.0
2007-09-11 03:20:00,1.98881,1.98888,1.9887,1.9887,7000000.0
2007-09-11 03:21:00,1.98869,1.98889,1.98863,1.98867,7000000.0
2007-09-11 03:22:00,1.98871,1.98878,1.98869,1.98872,4000000.0
2007-09-11 03:23:00,1.98875,1.98884,1.98859,1.98875,9000000.0
2007-09-11 03:24:00,1.98876,1.98879,1.98871,1.98872,7000000.0
2007-09-11 03:25:00,1.98867,1.98867,1.98847,1.9885,23000000.0
2007-09-11 03:26:00,1.98864,1.98864,1.98859,1.98859,4000000.0
2007-09-11 03:27:00,1.98862,1.98867,1.98843,1.98859,7000000.0
2007-09-11 03:28:00,1.98867,1.98872,1.98866,1.98872,7000000.0
2007-09-11 03:29:00,1.9887,1.9887,1.98847,1.98859,7000000.0
2007-09-11 03:30:00,1.98866,1.98871,1.98859,1.98871,4000000.0
2007-09-11 03:31:00,1.98846,1.98865,1.98828,1.9884,8000000.0
2007-09-11 03:32:00,1.98846,1.98846,1.98838,1.98838,10000000.0
2007-09-11 03:33:00,1.98876,1.98881,1.98836,1.98852,7000000.0
2007-09-11 03:34:00,1.98844,1.98847,1.98829,1.98847,11000000.0
2007-09-11 03:35:00,1.98853,1.98863,1.98819,1.98822,8000000.0
2007-09-11 03:36:00,1.98783,1.98791,1.98777,1.98785,7000000.0
2007-09-11 03:37:00,1.98763,1.98773,1.98744,1.98744,8000000.0
2007-09-11 03:38:00,1.98741,1.98756,1.98723,1.98748,8000000.0
2007-09-11 03:39:00,1.98706,1.98721,1.98685,1.98685,9000000.0
2007-09-11 03:40:00,1.9868,1.98717,1.98655,1.98717,11000000.0
2007-09-11 03:41:00,1.98688,1.98732,1.98688,1.98732,8000000.0
2007-09-11 03:42:00,1.98761,1.98773,1.98758,1.98758,7000000.0
2007-09-11 03:43:00,1.98766,1.98787,1.98755,1.98787,9000000.0
2007-09-11 03:44:00,1.98786,1.98798,1.98783,1.98787,7000000.0
2007-09-11 03:45:00,1.988,1.988,1.9878,1.9878,7000000.0
2007-09-11 03:46:00,1.98787,1.9881,1.98782,1.98793,8000000.0
2007-09-11 03:47:00,1.98793,1.98815,1.98786,1.98815,9000000.0
2007-09-11 03:48:00,1.98816,1.98816,1.98785,1.98785,11000000.0
2007-09-11 03:49:00,1.9875,1.9875,1.98703,1.98703,23000000.0
2007-09-11 03:50:00,1.98628,1.98637,1.98607,1.98633,9000000.0
2007-09-11 03:51:00,1.98626,1.98626,1.9854,1.98542,8000000.0
2007-09-11 03:52:00,1.98575,1.98617,1.98568,1.9861,9000000.0
2007-09-11 03:53:00,1.98583,1.98583,1.98554,1.98583,8000000.0
2007-09-11 03:54:00,1.98573,1.98594,1.9855,1.98584,9000000.0
2007-09-11 03:55:00,1.98553,1.98559,1.98553,1.98559,10000000.0
2007-09-11 03:56:00,1.98545,1.98563,1.9853,1.9853,12000000.0
2007-09-11 03:57:00,1.98524,1.98555,1.98524,1.98555,9000000.0
2007-09-11 03:58:00,1.98568,1.98568,1.98534,1.98565,8000000.0
2007-09-11 03:59:00,1.98569,1.98582,1.98549,1.98582,7000000.0
2007-09-11 04:00:00,1.98563,1.9859,1.98544,1.9859,18000000.0
2007-09-11 04:01:00,1.98581,1.98616,1.98581,1.98596,8000000.0
2007-09-11 04:02:00,1.98598,1.98605,1.98593,1.98602,5000000.0
2007-09-11 04:03:00,1.9858,1.98607,1.98572,1.98572,12000000.0
2007-09-11 04:04:00,1.98575,1.98615,1.98573,1.98615,9000000.0
2007-09-11 04:05:00,1.98587,1.9861,1.9857,1.9857,7000000.0
2007-09-11 04:06:00,1.98619,1.98633,1.98594,1.98594,10000000.0
2007-09-11 04:07:00,1.98601,1.98619,1.98601,1.98619,7000000.0
2007-09-11 04:08:00,1.98632,1.98632,1.98599,1.98625,10000000.0
2007-09-11 04:09:00,1.98597,1.98605,1.98553,1.98553,8000000.0
2007-09-11 04:10:00,1.98559,1.98609,1.98559,1.98606,9000000.0
2007-09-11 04:11:00,1.98628,1.98638,1.98614,1.98634,8000000.0
2007-09-11 04:12:00,1.98597,1.98606,1.98584,1.98589,11000000.0
2007-09-11 04:13:00,1.98562,1.98572,1.98544,1.98568,8000000.0
2007-09-11 04:14:00,1.98577,1.98592,1.98573,1.9859,7000000.0
2007-09-11 04:15:00,1.9856,1.98581,1.9856,1.98575,8000000.0
2007-09-11 04:16:00,1.9858,1.98584,1.98569,1.98569,7000000.0
2007-09-11 04:17:00,1.98563,1.98566,1.98551,1.98551,19000000.0
2007-09-11 04:18:00,1.98531,1.98531,1.98419,1.98419,8000000.0
2007-09-11 04:19:00,1.98367,1.98431,1.98367,1.98431,21000000.0
2007-09-11 04:20:00,1.9846,1.9846,1.98409,1.98438,11000000.0
2007-09-11 04:21:00,1.9849,1.98506,1.98471,1.98504,8000000.0
2007-09-11 04:22:00,1.98461,1.98488,1.98461,1.98475,8000000.0
2007-09-11 04:23:00,1.98509,1.98509,1.98477,1.98489,9000000.0
2007-09-11 04:24:00,1.98466,1.98479,1.98466,1.98475,12000000.0
2007-09-11 04:25:00,1.98436,1.98446,1.98428,1.98432,9000000.0
2007-09-11 04:26:00,1.98436,1.98461,1.98436,1.98454,8000000.0
2007-09-11 04:27:00,1.98446,1.98468,1.98437,1.98453,9000000.0
2007-09-11 04:28:00,1.98451,1.98451,1.98439,1.98439,14000000.0
2007-09-11 04:29:00,1.98445,1.98445,1.98437,1.98441,16000000.0
2007-09-11 04:30:00,1.98454,1.98465,1.98453,1.98465,25000000.0
2007-09-11 04:31:00,1.98467,1.9848,1.98464,1.98466,8000000.0
2007-09-11 04:32:00,1.98476,1.98481,1.98432,1.98454,8000000.0
2007-09-11 04:33:00,1.985,1.985,1.98487,1.98487,5000000.0
2007-09-11 04:34:00,1.98443,1.98443,1.98409,1.98428,10000000.0
2007-09-11 04:35:00,1.98414,1.98423,1.98404,1.98404,9000000.0
2007-09-11 04:36:00,1.98398,1.98403,1.98383,1.98383,7000000.0
2007-09-11 04:37:00,1.98362,1.98373,1.98358,1.98358,7000000.0
2007-09-11 04:38:00,1.98345,1.98364,1.98344,1.98352,8000000.0
2007-09-11 04:39:00,1.98374,1.9839,1.9837,1.9837,8000000.0
2007-09-11 04:40:00,1.98373,1.98379,1.98336,1.98379,9000000.0
2007-09-11 04:41:00,1.98371,1.98401,1.98371,1.98385,9000000.0
2007-09-11 04:42:00,1.98398,1.98402,1.98391,1.98402,11000000.0
2007-09-11 04:43:00,1.98399,1.98399,1.98367,1.9839,9000000.0
2007-09-11 04:44:00,1.98398,1.98398,1.98382,1.98382,8000000.0
2007-09-11 04:45:00,1.98393,1.98393,1.98361,1.98361,9000000.0
2007-09-11 04:46:00,1.98378,1.98415,1.98378,1.98407,7000000.0
2007-09-11 04:47:00,1.98403,1.98433,1.98395,1.98433,8000000.0
2007-09-11 04:48:00,1.9843,1.98451,1.98423,1.98451,8000000.0
2007-09-11 04:49:00,1.98401,1.98473,1.98401,1.98473,8000000.0
2007-09-11 04:50:00,1.98455,1.98488,1.98455,1.98488,7000000.0
2007-09-11 04:51:00,1.98457,1.98492,1.98434,1.98434,15000000.0
2007-09-11 04:52:00,1.98542,1.98542,1.98528,1.98528,8000000.0
2007-09-11 04:53:00,1.98517,1.98517,1.98483,1.98483,8000000.0
2007-09-11 04:54:00,1.9849,1.9849,1.98418,1.98452,11000000.0
2007-09-11 04:55:00,1.98464,1.98483,1.98422,1.98422,9000000.0
2007-09-11 04:56:00,1.98336,1.98345,1.98303,1.98345,12000000.0
2007-09-11 04:57:00,1.98367,1.98367,1.98351,1.98351,7000000.0
2007-09-11 04:58:00,1.98342,1.98372,1.98341,1.98372,9000000.0
2007-09-11 04:59:00,1.98379,1.98408,1.98379,1.98408,12000000.0
2007-09-11 05:00:00,1.98411,1.98419,1.98408,1.98419,9000000.0
2007-09-11 05:01:00,1.98454,1.98481,1.98453,1.98481,7000000.0
2007-09-11 05:02:00,1.98487,1.98494,1.98483,1.98487,7000000.0
2007-09-11 05:03:00,1.98491,1.98508,1.98491,1.98499,8000000.0
2007-09-11 05:04:00,1.98483,1.98524,1.98483,1.98524,5000000.0
2007-09-11 05:05:00,1.98519,1.98523,1.98506,1.98512,7000000.0
2007-09-11 05:06:00,1.98507,1.98507,1.9847,1.98471,8000000.0
2007-09-11 05:07:00,1.98472,1.98473,1.98441,1.98469,10000000.0
2007-09-11 05:08:00,1.98477,1.98497,1.98477,1.98488,10000000.0
2007-09-11 05:09:00,1.98473,1.98476,1.98456,1.98476,16000000.0
2007-09-11 05:10:00,1.98516,1.9853,1.98514,1.9853,12000000.0
2007-09-11 05:11:00,1.98537,1.98543,1.98507,1.98507,11000000.0
2007-09-11 05:12:00,1.98519,1.98566,1.98519,1.98566,16000000.0
2007-09-11 05:13:00,1.98595,1.98655,1.98595,1.98629,9000000.0
2007-09-11 05:14:00,1.98606,1.98606,1.98578,1.98578,12000000.0
2007-09-11 05:15:00,1.98603,1.98614,1.98603,1.98606,8000000.0
2007-09-11 05:16:00,1.98595,1.98603,1.98564,1.98564,11000000.0
2007-09-11 05:17:00,1.98581,1.98588,1.9857,1.98584,9000000.0
2007-09-11 05:18:00,1.9856,1.98582,1.9856,1.98574,16000000.0
2007-09-11 05:19:00,1.98591,1.98591,1.98583,1.98583,9000000.0
2007-09-11 05:20:00,1.98589,1.98602,1.98589,1.986,11000000.0
2007-09-11 05:21:00,1.98614,1.9862,1.98602,1.98611,6000000.0
2007-09-11 05:22:00,1.98631,1.98639,1.98613,1.98626,28000000.0
2007-09-11 05:23:00,1.98647,1.98654,1.98647,1.98648,7000000.0
2007-09-11 05:24:00,1.98647,1.98673,1.98647,1.9865,27000000.0
2007-09-11 05:25:00,1.98643,1.9865,1.98624,1.98628,47000000.0
2007-09-11 05:26:00,1.98634,1.98646,1.98623,1.98638,38000000.0
2007-09-11 05:27:00,1.98667,1.98667,1.98637,1.98646,7000000.0
2007-09-11 05:28:00,1.98617,1.9862,1.98611,1.9862,22000000.0
2007-09-11 05:29:00,1.98645,1.98645,1.98618,1.98623,11000000.0
2007-09-11 05:30:00,1.98623,1.98624,1.98613,1.98613,7000000.0
2007-09-11 05:31:00,1.98639,1.98655,1.98633,1.98641,8000000.0
2007-09-11 05:32:00,1.98635,1.98641,1.98618,1.98618,10000000.0
2007-09-11 05:33:00,1.98679,1.98694,1.98663,1.98689,10000000.0
2007-09-11 05:34:00,1.98679,1.9869,1.98668,1.9869,8000000.0
2007-09-11 05:35:00,1.98679,1.98725,1.98679,1.98725,10000000.0
2007-09-11 05:36:00,1.98714,1.98746,1.9871,1.9871,15000000.0
2007-09-11 05:37:00,1.98707,1.9872,1.98693,1.98693,11000000.0
2007-09-11 05:38:00,1.98718,1.98723,1.98699,1.98705,11000000.0
2007-09-11 05:39:00,1.98738,1.98746,1.98708,1.98746,7000000.0
2007-09-11 05:40:00,1.98755,1.98762,1.98728,1.98748,9000000.0
2007-09-11 05:41:00,1.98731,1.98754,1.98717,1.98754,9000000.0
2007-09-11 05:42:00,1.98755,1.98755,1.98705,1.98705,16000000.0
2007-09-11 05:43:00,1.98712,1.98738,1.98712,1.98738,8000000.0
2007-09-11 05:44:00,1.98742,1.98747,1.98742,1.98742,9000000.0
2007-09-11 05:45:00,1.98737,1.98738,1.98711,1.98711,13000000.0
2007-09-11 05:46:00,1.98722,1.98749,1.98714,1.98749,10000000.0
2007-09-11 05:47:00,1.98735,1.98735,1.98697,1.98697,15000000.0
2007-09-11 05:48:00,1.98691,1.98715,1.98691,1.98712,8000000.0
2007-09-11 05:49:00,1.987,1.98725,1.9869,1.98725,8000000.0
2007-09-11 05:50:00,1.98721,1.98732,1.98721,1.98731,13000000.0
2007-09-11 05:51:00,1.98733,1.98733,1.98721,1.9873,30000000.0
2007-09-11 05:52:00,1.98738,1.98741,1.9873,1.98741,15000000.0
2007-09-11 05:53:00,1.98775,1.98776,1.98759,1.98765,8000000.0
2007-09-11 05:54:00,1.98758,1.98758,1.98746,1.98748,16000000.0
2007-09-11 05:56:00,1.98732,1.98732,1.98688,1.98688,6000000.0
2007-09-11 05:57:00,1.98717,1.98729,1.98709,1.98729,11000000.0
2007-09-11 05:58:00,1.98728,1.98728,1.98704,1.98704,8000000.0
2007-09-11 05:59:00,1.98723,1.98753,1.98722,1.98749,12000000.0
2007-09-11 06:00:00,1.98738,1.98744,1.98717,1.98718,25000000.0
2007-09-11 06:01:00,1.98669,1.98709,1.98669,1.98703,16000000.0
2007-09-11 06:02:00,1.98718,1.98729,1.98705,1.98705,13000000.0
2007-09-11 06:03:00,1.98707,1.98707,1.98678,1.98679,7000000.0
2007-09-11 06:04:00,1.98682,1.98683,1.98662,1.98666,11000000.0
2007-09-11 06:05:00,1.98655,1.98655,1.98643,1.98643,9000000.0
2007-09-11 06:06:00,1.98634,1.98656,1.98634,1.9865,8000000.0
2007-09-11 06:07:00,1.9868,1.9868,1.98635,1.98635,10000000.0
2007-09-11 06:08:00,1.98635,1.9866,1.98612,1.98612,8000000.0
2007-09-11 06:09:00,1.98599,1.98608,1.985,1.985,10000000.0
2007-09-11 06:10:00,1.98504,1.98504,1.98472,1.98484,8000000.0
2007-09-11 06:11:00,1.98486,1.98552,1.98486,1.98551,7000000.0
2007-09-11 06:12:00,1.98552,1.98552,1.98477,1.98542,10000000.0
2007-09-11 06:13:00,1.98543,1.98543,1.98527,1.98535,15000000.0
2007-09-11 06:14:00,1.98539,1.98539,1.98515,1.98525,7000000.0
2007-09-11 06:15:00,1.98503,1.98503,1.98484,1.98492,18000000.0
2007-09-11 06:16:00,1.98487,1.98491,1.98449,1.98449,11000000.0
2007-09-11 06:17:00,1.98396,1.98396,1.98368,1.98378,7000000.0
2007-09-11 06:18:00,1.98356,1.98356,1.98311,1.98337,7000000.0
2007-09-11 06:19:00,1.98365,1.98392,1.98334,1.98334,12000000.0
2007-09-11 06:20:00,1.98327,1.9838,1.98322,1.98322,18000000.0
2007-09-11 06:21:00,1.98326,1.98348,1.98311,1.98319,26000000.0
2007-09-11 06:22:00,1.98271,1.98271,1.98185,1.98185,11000000.0
2007-09-11 06:23:00,1.98184,1.98212,1.98184,1.98212,11000000.0
2007-09-11 06:24:00,1.98247,1.98266,1.98245,1.98266,11000000.0
2007-09-11 06:25:00,1.98247,1.9825,1.98235,1.98249,10000000.0
2007-09-11 06:26:00,1.98249,1.98249,1.98229,1.98235,7000000.0
2007-09-11 06:27:00,1.98236,1.98243,1.98231,1.98243,8000000.0
2007-09-11 06:28:00,1.98241,1.98241,1.98221,1.98221,7000000.0
2007-09-11 06:29:00,1.98195,1.98218,1.98176,1.98218,9000000.0
2007-09-11 06:30:00,1.9823,1.9825,1.9823,1.9823,8000000.0
2007-09-11 06:31:00,1.98223,1.9824,1.98221,1.9824,20000000.0
2007-09-11 06:32:00,1.98253,1.9829,1.98249,1.9829,31000000.0
2007-09-11 06:33:00,1.98309,1.98352,1.98309,1.98352,17000000.0
2007-09-11 06:34:00,1.98354,1.98354,1.9834,1.98347,9000000.0
2007-09-11 06:35:00,1.98363,1.98364,1.98359,1.98361,8000000.0
2007-09-11 06:36:00,1.98355,1.98363,1.98337,1.98337,10000000.0
2007-09-11 06:37:00,1.98352,1.98364,1.98333,1.98333,7000000.0
2007-09-11 06:38:00,1.98335,1.98354,1.98332,1.98349,8000000.0
2007-09-11 06:39:00,1.98357,1.98357,1.98337,1.9835,12000000.0
2007-09-11 06:40:00,1.9834,1.9835,1.98296,1.98296,8000000.0
2007-09-11 06:41:00,1.98314,1.98314,1.98299,1.98299,7000000.0
2007-09-11 06:42:00,1.98316,1.98331,1.98311,1.98317,7000000.0
2007-09-11 06:43:00,1.98307,1.98308,1.9829,1.98308,9000000.0
2007-09-11 06:44:00,1.98296,1.98297,1.98229,1.98229,11000000.0
2007-09-11 06:45:00,1.98214,1.98214,1.98193,1.98193,8000000.0
2007-09-11 06:46:00,1.9818,1.9818,1.98143,1.98143,8000000.0
2007-09-11 06:47:00,1.98151,1.98151,1.9796,1.98123,10000000.0
2007-09-11 06:48:00,1.98047,1.98052,1.98009,1.9801,8000000.0
2007-09-11 06:49:00,1.98008,1.98034,1.98008,1.98034,5000000.0
2007-09-11 06:50:00,1.98029,1.98035,1.98029,1.98031,9000000.0
2007-09-11 06:51:00,1.98025,1.98036,1.98025,1.98025,11000000.0
2007-09-11 06:52:00,1.98039,1.98042,1.98029,1.98042,7000000.0
2007-09-11 06:53:00,1.98064,1.98131,1.98064,1.98131,8000000.0
2007-09-11 06:54:00,1.98127,1.98261,1.98127,1.98261,11000000.0
2007-09-11 06:55:00,1.98216,1.98235,1.98216,1.98235,8000000.0
2007-09-11 06:56:00,1.98234,1.98244,1.98226,1.98229,13000000.0
2007-09-11 06:57:00,1.98237,1.98326,1.98237,1.98326,7000000.0
2007-09-11 06:58:00,1.98356,1.98373,1.98331,1.98342,16000000.0
2007-09-11 06:59:00,1.98272,1.98291,1.98269,1.9829,11000000.0
2007-09-11 07:00:00,1.98312,1.98345,1.98312,1.98334,8000000.0
2007-09-11 07:01:00,1.98362,1.98365,1.9835,1.9835,14000000.0
2007-09-11 07:02:00,1.9835,1.9837,1.98348,1.98348,18000000.0
2007-09-11 07:03:00,1.98327,1.98343,1.98308,1.98308,8000000.0
2007-09-11 07:04:00,1.98291,1.98305,1.98283,1.98283,8000000.0
2007-09-11 07:05:00,1.98215,1.98218,1.98065,1.98065,10000000.0
2007-09-11 07:06:00,1.98096,1.98138,1.98096,1.98138,8000000.0
2007-09-11 07:07:00,1.98115,1.98116,1.98091,1.98091,15000000.0
2007-09-11 07:08:00,1.98146,1.98166,1.9812,1.98166,18000000.0
2007-09-11 07:09:00,1.98159,1.98159,1.98118,1.98118,7000000.0
2007-09-11 07:10:00,1.98135,1.98135,1.98113,1.98128,18000000.0
2007-09-11 07:11:00,1.98099,1.98139,1.98099,1.98109,11000000.0
2007-09-11 07:12:00,1.98121,1.98156,1.98121,1.98156,11000000.0
2007-09-11 07:13:00,1.98184,1.98197,1.98184,1.98197,9000000.0
2007-09-11 07:14:00,1.9823,1.9823,1.98214,1.98223,12000000.0
2007-09-11 07:15:00,1.98231,1.98232,1.98221,1.98226,7000000.0
2007-09-11 07:16:00,1.98219,1.98219,1.98186,1.98186,12000000.0
2007-09-11 07:17:00,1.98195,1.98234,1.98195,1.98229,15000000.0
2007-09-11 07:18:00,1.98235,1.98235,1.98212,1.98219,8000000.0
2007-09-11 07:19:00,1.98226,1.98241,1.9821,1.9821,8000000.0
2007-09-11 07:20:00,1.98197,1.98204,1.98191,1.98202,9000000.0
2007-09-11 07:21:00,1.98194,1.9821,1.98194,1.98209,10000000.0
2007-09-11 07:22:00,1.98162,1.98162,1.98087,1.98087,7000000.0
2007-09-11 07:23:00,1.98119,1.98119,1.98083,1.98083,11000000.0
2007-09-11 07:24:00,1.98077,1.98141,1.98077,1.98141,23000000.0
2007-09-11 07:25:00,1.9814,1.98144,1.98123,1.98131,28000000.0
2007-09-11 07:26:00,1.98102,1.98127,1.98089,1.98127,14000000.0
2007-09-11 07:27:00,1.98129,1.98148,1.98126,1.98126,20000000.0
2007-09-11 07:28:00,1.98121,1.98148,1.98117,1.98148,17000000.0
2007-09-11 07:29:00,1.9817,1.98238,1.9817,1.98212,27000000.0
2007-09-11 07:30:00,1.98187,1.98216,1.98129,1.98129,20000000.0
2007-09-11 07:31:00,1.98118,1.98131,1.98118,1.98125,7000000.0
2007-09-11 07:32:00,1.98137,1.98221,1.98137,1.98221,11000000.0
2007-09-11 07:33:00,1.98259,1.98275,1.98206,1.98206,22000000.0
2007-09-11 07:34:00,1.98151,1.98176,1.98122,1.98122,16000000.0
2007-09-11 07:35:00,1.98146,1.98205,1.98146,1.98161,15000000.0
2007-09-11 07:36:00,1.98171,1.98224,1.98171,1.98224,8000000.0
2007-09-11 07:37:00,1.9822,1.9822,1.98209,1.98217,12000000.0
2007-09-11 07:38:00,1.98247,1.98302,1.98247,1.98302,7000000.0
2007-09-11 07:39:00,1.9829,1.9829,1.98253,1.98271,14000000.0
2007-09-11 07:40:00,1.98286,1.98305,1.98286,1.98305,9000000.0
2007-09-11 07:41:00,1.98377,1.98442,1.98377,1.98406,24000000.0
2007-09-11 07:42:00,1.98373,1.98402,1.98347,1.98347,7000000.0
2007-09-11 07:43:00,1.98323,1.98323,1.98244,1.98244,22000000.0
2007-09-11 07:44:00,1.98271,1.98271,1.98238,1.98254,10000000.0
2007-09-11 07:45:00,1.98266,1.98277,1.98256,1.98257,15000000.0
2007-09-11 07:46:00,1.98277,1.98277,1.98237,1.98241,17000000.0
2007-09-11 07:47:00,1.98232,1.9824,1.98202,1.98226,15000000.0
2007-09-11 07:48:00,1.98236,1.98246,1.98216,1.98223,10000000.0
2007-09-11 07:49:00,1.98223,1.98233,1.98207,1.98232,8000000.0
2007-09-11 07:50:00,1.98212,1.98212,1.98183,1.98203,17000000.0
2007-09-11 07:51:00,1.98203,1.98215,1.98175,1.98175,15000000.0
2007-09-11 07:52:00,1.98171,1.98213,1.98168,1.98213,29000000.0
2007-09-11 07:53:00,1.98165,1.98188,1.98153,1.98188,13000000.0
2007-09-11 07:54:00,1.98184,1.98196,1.98105,1.98105,23000000.0
2007-09-11 07:55:00,1.98093,1.98142,1.97998,1.97998,27000000.0
2007-09-11 07:56:00,1.9797,1.97988,1.9797,1.97977,18000000.0
2007-09-11 07:57:00,1.97946,1.9803,1.97946,1.9803,20000000.0
2007-09-11 07:58:00,1.98007,1.98011,1.97965,1.97965,13000000.0
2007-09-11 07:59:00,1.97975,1.98047,1.97975,1.98047,23000000.0
2007-09-11 08:00:00,1.98018,1.98018,1.9792,1.9792,31000000.0
2007-09-11 08:01:00,1.97876,1.97925,1.97876,1.97925,13000000.0
2007-09-11 08:02:00,1.97954,1.97954,1.97914,1.97921,12000000.0
2007-09-11 08:03:00,1.97927,1.97935,1.97885,1.97935,20000000.0
2007-09-11 08:04:00,1.97947,1.97948,1.97915,1.9793,30000000.0
2007-09-11 08:05:00,1.97872,1.97949,1.97846,1.9793,9000000.0
2007-09-11 08:06:00,1.97951,1.97961,1.97951,1.97961,21000000.0
2007-09-11 08:07:00,1.97976,1.98029,1.97976,1.98007,15000000.0
2007-09-11 08:08:00,1.98021,1.98105,1.98021,1.98105,25000000.0
2007-09-11 08:09:00,1.98116,1.98146,1.98116,1.98146,23000000.0
2007-09-11 08:10:00,1.9817,1.98217,1.9817,1.98217,27000000.0
2007-09-11 08:11:00,1.98206,1.98208,1.98197,1.98204,18000000.0
2007-09-11 08:12:00,1.9822,1.98224,1.98198,1.98224,22000000.0
2007-09-11 08:13:00,1.98218,1.98243,1.98212,1.98226,18000000.0
2007-09-11 08:14:00,1.98236,1.98236,1.9819,1.9819,33000000.0
2007-09-11 08:15:00,1.98175,1.98179,1.98164,1.98164,21000000.0
2007-09-11 08:16:00,1.98102,1.98108,1.98086,1.9809,21000000.0
2007-09-11 08:17:00,1.98072,1.98074,1.98046,1.98048,19000000.0
2007-09-11 08:18:00,1.98077,1.98077,1.98051,1.9807,17000000.0
2007-09-11 08:19:00,1.98107,1.98115,1.98081,1.98081,16000000.0
2007-09-11 08:20:00,1.98113,1.98144,1.98103,1.98135,13000000.0
2007-09-11 08:21:00,1.98119,1.98119,1.98095,1.98107,8000000.0
2007-09-11 08:22:00,1.98094,1.98146,1.98094,1.98117,26000000.0
2007-09-11 08:23:00,1.98141,1.98141,1.9809,1.98093,16000000.0
2007-09-11 08:24:00,1.98086,1.98109,1.98086,1.98104,28000000.0
2007-09-11 08:25:00,1.9807,1.98087,1.98053,1.98087,49000000.0
2007-09-11 08:26:00,1.98126,1.98126,1.98097,1.98115,14000000.0
2007-09-11 08:27:00,1.98102,1.98102,1.9805,1.98068,31000000.0
2007-09-11 08:28:00,1.98072,1.981,1.98066,1.98066,28000000.0
2007-09-11 08:29:00,1.9809,1.98135,1.98083,1.98117,32000000.0
2007-09-11 08:30:00,1.98113,1.98138,1.98102,1.98138,28000000.0
2007-09-11 08:31:00,1.98113,1.98132,1.98086,1.98086,40000000.0
2007-09-11 08:32:00,1.98066,1.98078,1.98053,1.98062,51000000.0
2007-09-11 08:33:00,1.98043,1.98048,1.9802,1.9802,48000000.0
2007-09-11 08:34:00,1.98083,1.98123,1.98083,1.98117,49000000.0
2007-09-11 08:35:00,1.98111,1.98123,1.98089,1.98103,39000000.0
2007-09-11 08:36:00,1.98102,1.98102,1.98013,1.98013,12000000.0
2007-09-11 08:37:00,1.98034,1.98041,1.97986,1.9802,25000000.0
2007-09-11 08:38:00,1.98021,1.98025,1.98018,1.98024,21000000.0
2007-09-11 08:39:00,1.98022,1.98022,1.98013,1.98015,23000000.0
2007-09-11 08:40:00,1.98012,1.98012,1.97996,1.97998,36000000.0
2007-09-11 08:41:00,1.98009,1.98009,1.97987,1.98006,30000000.0
2007-09-11 08:42:00,1.97987,1.97987,1.97971,1.97971,17000000.0
2007-09-11 08:43:00,1.97944,1.97988,1.97944,1.97988,23000000.0
2007-09-11 08:44:00,1.97959,1.97966,1.97948,1.97956,17000000.0
2007-09-11 08:45:00,1.97967,1.9798,1.97962,1.97967,37000000.0
2007-09-11 08:46:00,1.9796,1.9796,1.97912,1.97917,23000000.0
2007-09-11 08:47:00,1.97909,1.9797,1.97909,1.97926,25000000.0
2007-09-11 08:48:00,1.97987,1.97987,1.9796,1.97979,36000000.0
2007-09-11 08:49:00,1.97967,1.97989,1.97962,1.97969,27000000.0
2007-09-11 08:50:00,1.97983,1.97985,1.97953,1.97985,56000000.0
2007-09-11 08:51:00,1.97944,1.97944,1.97876,1.97876,32000000.0
2007-09-11 08:52:00,1.97883,1.98022,1.97883,1.9802,39000000.0
2007-09-11 08:53:00,1.98014,1.98014,1.97972,1.97973,63000000.0
2007-09-11 08:54:00,1.98005,1.9801,1.97993,1.97994,42000000.0
2007-09-11 08:55:00,1.98031,1.98145,1.98031,1.98126,55000000.0
2007-09-11 08:56:00,1.9817,1.9837,1.9817,1.9837,21000000.0
2007-09-11 08:57:00,1.98403,1.98447,1.98403,1.98445,23000000.0
2007-09-11 08:58:00,1.98455,1.98481,1.98437,1.98437,18000000.0
2007-09-11 08:59:00,1.98395,1.98395,1.98364,1.98381,12000000.0
2007-09-11 09:00:00,1.9836,1.98392,1.9836,1.9839,26000000.0
2007-09-11 09:01:00,1.9843,1.98466,1.9843,1.98465,19000000.0
2007-09-11 09:02:00,1.98483,1.98586,1.98483,1.98586,15000000.0
2007-09-11 09:03:00,1.98608,1.98608,1.9858,1.9858,16000000.0
2007-09-11 09:04:00,1.98545,1.98566,1.98521,1.98521,22000000.0
2007-09-11 09:05:00,1.98524,1.98566,1.98514,1.98566,11000000.0
2007-09-11 09:06:00,1.9857,1.9857,1.98519,1.98526,31000000.0
2007-09-11 09:07:00,1.98485,1.98493,1.98475,1.98476,33000000.0
2007-09-11 09:08:00,1.98481,1.98502,1.9848,1.98502,17000000.0
2007-09-11 09:09:00,1.98472,1.985,1.98472,1.98491,37000000.0
2007-09-11 09:10:00,1.98519,1.98521,1.9849,1.98521,31000000.0
2007-09-11 09:11:00,1.9847,1.9847,1.98438,1.98439,26000000.0
2007-09-11 09:12:00,1.98433,1.98433,1.98402,1.98402,41000000.0
2007-09-11 09:13:00,1.98361,1.98361,1.98314,1.98318,61000000.0
2007-09-11 09:14:00,1.98305,1.98309,1.98282,1.98292,57000000.0
2007-09-11 09:15:00,1.98318,1.98318,1.98236,1.98239,33000000.0
2007-09-11 09:16:00,1.98252,1.98253,1.98216,1.98222,39000000.0
2007-09-11 09:17:00,1.98215,1.98309,1.98215,1.98309,40000000.0
2007-09-11 09:18:00,1.98345,1.98345,1.98317,1.98333,68000000.0
2007-09-11 09:19:00,1.9833,1.98369,1.9833,1.98365,52000000.0
2007-09-11 09:20:00,1.98386,1.98386,1.98342,1.98372,37000000.0
2007-09-11 09:21:00,1.98441,1.98484,1.98441,1.98484,61000000.0
2007-09-11 09:22:00,1.9847,1.98481,1.98463,1.98475,63000000.0
2007-09-11 09:23:00,1.98469,1.98495,1.98469,1.98474,65000000.0
2007-09-11 09:24:00,1.98461,1.98497,1.98455,1.98497,47000000.0
2007-09-11 09:25:00,1.98488,1.98492,1.98471,1.98471,32000000.0
2007-09-11 09:26:00,1.98459,1.98459,1.98422,1.9843,29000000.0
2007-09-11 09:27:00,1.98445,1.98445,1.98408,1.98414,55000000.0
2007-09-11 09:28:00,1.98417,1.98449,1.98417,1.98444,46000000.0
2007-09-11 09:29:00,1.98453,1.98453,1.98408,1.98408,32000000.0
2007-09-11 09:30:00,1.98423,1.98439,1.98401,1.98401,24000000.0
2007-09-11 09:31:00,1.98391,1.98416,1.9838,1.98416,18000000.0
2007-09-11 09:32:00,1.98437,1.9853,1.98437,1.9853,35000000.0
2007-09-11 09:33:00,1.98539,1.98539,1.98523,1.98524,43000000.0
2007-09-11 09:34:00,1.98523,1.98542,1.98521,1.98528,31000000.0
2007-09-11 09:35:00,1.98512,1.98525,1.98478,1.98508,47000000.0
2007-09-11 09:36:00,1.98526,1.98526,1.9849,1.98522,34000000.0
2007-09-11 09:37:00,1.98537,1.98548,1.98531,1.98548,49000000.0
2007-09-11 09:38:00,1.98554,1.98554,1.9853,1.9855,37000000.0
2007-09-11 09:39:00,1.98517,1.9852,1.98497,1.98511,61000000.0
2007-09-11 09:40:00,1.98516,1.98522,1.98501,1.98501,46000000.0
2007-09-11 09:41:00,1.98514,1.98519,1.98505,1.98505,33000000.0
2007-09-11 09:42:00,1.98497,1.98506,1.98483,1.98504,60000000.0
2007-09-11 09:43:00,1.98504,1.98505,1.98488,1.98491,66000000.0
2007-09-11 09:44:00,1.98498,1.98498,1.98484,1.98484,21000000.0
2007-09-11 09:45:00,1.98474,1.98516,1.98474,1.98513,22000000.0
2007-09-11 09:46:00,1.98518,1.98566,1.98518,1.98549,30000000.0
2007-09-11 09:47:00,1.98577,1.98599,1.98577,1.98599,24000000.0
2007-09-11 09:48:00,1.98615,1.98644,1.98615,1.98628,34000000.0
2007-09-11 09:49:00,1.98619,1.98636,1.98605,1.98605,26000000.0
2007-09-11 09:50:00,1.98602,1.98611,1.98597,1.9861,34000000.0
2007-09-11 09:51:00,1.98609,1.98609,1.98566,1.98566,56000000.0
2007-09-11 09:52:00,1.98573,1.9863,1.98573,1.9863,38000000.0
2007-09-11 09:53:00,1.98609,1.98618,1.98591,1.98618,32000000.0
2007-09-11 09:54:00,1.98579,1.98596,1.98567,1.98596,36000000.0
2007-09-11 09:55:00,1.98576,1.98588,1.98571,1.98571,38000000.0
2007-09-11 09:56:00,1.98586,1.98626,1.98586,1.98616,38000000.0
2007-09-11 09:57:00,1.98588,1.98601,1.98582,1.986,30000000.0
2007-09-11 09:58:00,1.98594,1.98594,1.98578,1.98581,52000000.0
2007-09-11 09:59:00,1.98584,1.98627,1.98584,1.98607,32000000.0
2007-09-11 10:00:00,1.98594,1.98594,1.9857,1.98592,39000000.0
2007-09-11 10:01:00,1.98638,1.98692,1.98634,1.98692,44000000.0
2007-09-11 10:02:00,1.98705,1.98711,1.98693,1.98697,34000000.0
2007-09-11 10:03:00,1.98741,1.98781,1.98741,1.9877,47000000.0
2007-09-11 10:04:00,1.98764,1.98764,1.98686,1.98699,32000000.0
2007-09-11 10:05:00,1.987,1.98724,1.987,1.98724,32000000.0
2007-09-11 10:06:00,1.98707,1.98707,1.9867,1.9867,42000000.0
2007-09-11 10:07:00,1.98651,1.98651,1.98631,1.98648,51000000.0
2007-09-11 10:08:00,1.98686,1.98738,1.98686,1.98735,54000000.0
2007-09-11 10:09:00,1.98712,1.98719,1.98702,1.98702,53000000.0
2007-09-11 10:10:00,1.98605,1.98635,1.98605,1.98635,72000000.0
2007-09-11 10:11:00,1.98657,1.98695,1.98657,1.98692,61000000.0
2007-09-11 10:12:00,1.9867,1.98675,1.98645,1.98645,65000000.0
2007-09-11 10:13:00,1.98664,1.98664,1.98644,1.98662,56000000.0
2007-09-11 10:14:00,1.98632,1.98632,1.98602,1.98611,49000000.0
2007-09-11 10:15:00,1.98637,1.98637,1.98606,1.98607,46000000.0
2007-09-11 10:16:00,1.98612,1.98629,1.98612,1.98629,33000000.0
2007-09-11 10:17:00,1.98593,1.98596,1.98587,1.98588,37000000.0
2007-09-11 10:18:00,1.98568,1.98575,1.98568,1.98575,50000000.0
2007-09-11 10:19:00,1.9857,1.98575,1.98566,1.98569,59000000.0
2007-09-11 10:20:00,1.98571,1.98578,1.98566,1.98566,41000000.0
2007-09-11 10:21:00,1.98569,1.98588,1.98566,1.98566,44000000.0
2007-09-11 10:22:00,1.98584,1.98584,1.9855,1.9855,47000000.0
2007-09-11 10:23:00,1.98537,1.98558,1.98537,1.98555,58000000.0
2007-09-11 10:24:00,1.98569,1.986,1.98569,1.986,43000000.0
2007-09-11 10:25:00,1.98611,1.98611,1.98574,1.98574,60000000.0
2007-09-11 10:26:00,1.98588,1.98588,1.98576,1.98579,64000000.0
2007-09-11 10:27:00,1.98555,1.98567,1.98519,1.98537,54000000.0
2007-09-11 10:28:00,1.98491,1.98491,1.9847,1.98474,62000000.0
2007-09-11 10:29:00,1.98468,1.98468,1.98442,1.98445,61000000.0
2007-09-11 10:30:00,1.98426,1.9843,1.98378,1.98378,36000000.0
2007-09-11 10:31:00,1.9843,1.98451,1.98396,1.98396,39000000.0
2007-09-11 10:32:00,1.98384,1.98392,1.98373,1.98392,44000000.0
2007-09-11 10:33:00,1.98388,1.98392,1.98358,1.98385,18000000.0
2007-09-11 10:34:00,1.98395,1.984,1.98379,1.98399,20000000.0
2007-09-11 10:35:00,1.9838,1.9838,1.98303,1.98317,23000000.0
2007-09-11 10:36:00,1.98291,1.98324,1.98291,1.98324,32000000.0
2007-09-11 10:37:00,1.9827,1.98288,1.98249,1.98269,30000000.0
2007-09-11 10:38:00,1.98242,1.98242,1.98232,1.98233,26000000.0
2007-09-11 10:39:00,1.98238,1.98259,1.98238,1.98254,29000000.0
2007-09-11 10:40:00,1.98242,1.98261,1.98242,1.98251,19000000.0
2007-09-11 10:41:00,1.98262,1.98271,1.9825,1.98271,29000000.0
2007-09-11 10:42:00,1.98241,1.98241,1.98177,1.98183,38000000.0
2007-09-11 10:43:00,1.98159,1.98159,1.98144,1.98146,27000000.0
2007-09-11 10:44:00,1.98151,1.98158,1.9812,1.9812,26000000.0
2007-09-11 10:45:00,1.98114,1.98143,1.98114,1.98139,27000000.0
2007-09-11 10:46:00,1.98146,1.98172,1.98137,1.98172,35000000.0
2007-09-11 10:47:00,1.98202,1.98236,1.98169,1.98236,23000000.0
2007-09-11 10:48:00,1.98261,1.98292,1.98261,1.98291,44000000.0
2007-09-11 10:49:00,1.98282,1.98282,1.98249,1.98249,36000000.0
2007-09-11 10:50:00,1.98274,1.98274,1.98261,1.98263,47000000.0
2007-09-11 10:51:00,1.98256,1.98343,1.98256,1.98343,45000000.0
2007-09-11 10:52:00,1.98359,1.98395,1.98359,1.98395,33000000.0
2007-09-11 10:53:00,1.98402,1.98402,1.98375,1.98388,46000000.0
2007-09-11 10:54:00,1.98383,1.98383,1.98374,1.98374,35000000.0
2007-09-11 10:55:00,1.98392,1.98408,1.98392,1.98408,37000000.0
2007-09-11 10:56:00,1.98415,1.98443,1.98415,1.98421,33000000.0
2007-09-11 10:57:00,1.98419,1.98437,1.98419,1.98432,33000000.0
2007-09-11 10:58:00,1.98408,1.98414,1.98347,1.98363,26000000.0
2007-09-11 10:59:00,1.98342,1.98342,1.98317,1.98324,47000000.0
2007-09-11 11:00:00,1.98325,1.98325,1.98294,1.98294,39000000.0
2007-09-11 11:01:00,1.98293,1.98322,1.98288,1.98317,45000000.0
2007-09-11 11:02:00,1.9832,1.98337,1.98317,1.98317,17000000.0
2007-09-11 11:03:00,1.9833,1.98359,1.98324,1.98327,37000000.0
2007-09-11 11:04:00,1.98318,1.98318,1.98297,1.98302,40000000.0
2007-09-11 11:05:00,1.98322,1.98322,1.98296,1.98296,18000000.0
2007-09-11 11:06:00,1.9832,1.9832,1.98291,1.98318,19000000.0
2007-09-11 11:07:00,1.98323,1.98323,1.98266,1.98267,30000000.0
2007-09-11 11:08:00,1.98219,1.9822,1.98185,1.98185,30000000.0
2007-09-11 11:09:00,1.9821,1.98248,1.98205,1.98224,45000000.0
2007-09-11 11:10:00,1.98206,1.98226,1.98206,1.98226,35000000.0
2007-09-11 11:11:00,1.98264,1.98288,1.98235,1.98235,46000000.0
2007-09-11 11:12:00,1.98239,1.98277,1.98239,1.98252,55000000.0
2007-09-11 11:13:00,1.98245,1.98245,1.9822,1.98226,59000000.0
2007-09-11 11:14:00,1.98229,1.98245,1.98224,1.98234,41000000.0
2007-09-11 11:15:00,1.9823,1.98254,1.98194,1.98217,34000000.0
2007-09-11 11:16:00,1.98194,1.98202,1.98166,1.98166,20000000.0
2007-09-11 11:17:00,1.98176,1.98189,1.98167,1.98178,57000000.0
2007-09-11 11:18:00,1.98162,1.98179,1.98143,1.98166,44000000.0
2007-09-11 11:19:00,1.98202,1.98227,1.98194,1.98227,63000000.0
2007-09-11 11:20:00,1.98223,1.98223,1.98209,1.98218,43000000.0
2007-09-11 11:21:00,1.98212,1.98212,1.98191,1.98203,34000000.0
2007-09-11 11:22:00,1.9821,1.98226,1.98206,1.98209,56000000.0
2007-09-11 11:23:00,1.98208,1.98237,1.982,1.98237,43000000.0
2007-09-11 11:24:00,1.9825,1.98275,1.98248,1.98275,53000000.0
2007-09-11 11:25:00,1.98263,1.98278,1.98243,1.98246,29000000.0
2007-09-11 11:26:00,1.98241,1.98257,1.98238,1.98257,41000000.0
2007-09-11 11:27:00,1.98268,1.98277,1.98244,1.98269,34000000.0
2007-09-11 11:28:00,1.98306,1.98308,1.9828,1.9828,36000000.0
2007-09-11 11:29:00,1.98283,1.98283,1.98224,1.98224,43000000.0
2007-09-11 11:30:00,1.98211,1.98215,1.98191,1.98191,24000000.0
2007-09-11 11:31:00,1.98175,1.98175,1.98149,1.98163,34000000.0
2007-09-11 11:32:00,1.98167,1.98189,1.98167,1.98175,46000000.0
2007-09-11 11:33:00,1.98173,1.98176,1.98163,1.98163,41000000.0
2007-09-11 11:34:00,1.98164,1.98182,1.98161,1.98182,28000000.0
2007-09-11 11:35:00,1.98205,1.98212,1.98186,1.98212,44000000.0
2007-09-11 11:36:00,1.98242,1.98267,1.98237,1.98267,48000000.0
2007-09-11 11:37:00,1.98272,1.98281,1.98257,1.98257,50000000.0
2007-09-11 11:38:00,1.98238,1.98238,1.98203,1.98203,37000000.0
2007-09-11 11:39:00,1.98199,1.98256,1.98199,1.98253,52000000.0
2007-09-11 11:40:00,1.98255,1.98278,1.98255,1.98278,27000000.0
2007-09-11 11:41:00,1.98296,1.98299,1.98278,1.98279,49000000.0
2007-09-11 11:42:00,1.98279,1.98294,1.98271,1.98276,22000000.0
2007-09-11 11:43:00,1.98276,1.98283,1.98266,1.98278,45000000.0
2007-09-11 11:44:00,1.98312,1.98394,1.98312,1.98394,42000000.0
2007-09-11 11:45:00,1.98382,1.98436,1.98382,1.98436,41000000.0
2007-09-11 11:46:00,1.98436,1.98457,1.98426,1.98457,38000000.0
2007-09-11 11:47:00,1.98472,1.98523,1.98472,1.985,22000000.0
2007-09-11 11:48:00,1.98537,1.98549,1.98537,1.98539,27000000.0
2007-09-11 11:49:00,1.9855,1.98557,1.98549,1.98553,41000000.0
2007-09-11 11:50:00,1.98545,1.98546,1.98521,1.98521,44000000.0
2007-09-11 11:51:00,1.98523,1.98523,1.98497,1.98506,37000000.0
2007-09-11 11:52:00,1.9852,1.9852,1.98392,1.98392,37000000.0
2007-09-11 11:53:00,1.98379,1.9838,1.98367,1.98367,33000000.0
2007-09-11 11:54:00,1.98368,1.9837,1.98355,1.98358,37000000.0
2007-09-11 11:55:00,1.9835,1.98358,1.98332,1.98357,38000000.0
2007-09-11 11:56:00,1.9838,1.9838,1.9833,1.9833,51000000.0
2007-09-11 11:57:00,1.9833,1.98368,1.98319,1.98342,29000000.0
2007-09-11 11:58:00,1.98368,1.98389,1.98367,1.9838,31000000.0
2007-09-11 11:59:00,1.98386,1.98409,1.98381,1.98399,51000000.0
2007-09-11 12:00:00,1.98394,1.984,1.98368,1.98381,23000000.0
2007-09-11 12:01:00,1.98421,1.98462,1.98421,1.98449,24000000.0
2007-09-11 12:02:00,1.9847,1.98485,1.98458,1.98458,34000000.0
2007-09-11 12:03:00,1.98461,1.9848,1.98461,1.98479,36000000.0
2007-09-11 12:04:00,1.98485,1.98485,1.98463,1.98463,33000000.0
2007-09-11 12:05:00,1.98459,1.98496,1.98459,1.98496,26000000.0
2007-09-11 12:06:00,1.98504,1.98506,1.98498,1.985,15000000.0
2007-09-11 12:07:00,1.98504,1.98515,1.98494,1.98494,23000000.0
2007-09-11 12:08:00,1.98495,1.98512,1.98487,1.98511,37000000.0
2007-09-11 12:09:00,1.98499,1.98499,1.98467,1.98469,11000000.0
2007-09-11 12:10:00,1.98508,1.98508,1.98482,1.98482,25000000.0
2007-09-11 12:11:00,1.98477,1.98478,1.98466,1.98466,33000000.0
2007-09-11 12:12:00,1.98478,1.9848,1.98469,1.98469,31000000.0
2007-09-11 12:13:00,1.98482,1.9849,1.98482,1.9849,24000000.0
2007-09-11 12:14:00,1.98501,1.98519,1.98501,1.98508,36000000.0
2007-09-11 12:15:00,1.98509,1.98509,1.98502,1.98506,29000000.0
2007-09-11 12:16:00,1.98503,1.9852,1.98498,1.9852,30000000.0
2007-09-11 12:17:00,1.98522,1.98524,1.98516,1.98522,41000000.0
2007-09-11 12:18:00,1.9853,1.9854,1.98521,1.98529,43000000.0
2007-09-11 12:19:00,1.98509,1.9857,1.98509,1.9857,37000000.0
2007-09-11 12:20:00,1.98574,1.98576,1.98554,1.98557,40000000.0
2007-09-11 12:21:00,1.98577,1.98577,1.98485,1.98485,61000000.0
2007-09-11 12:22:00,1.98505,1.98505,1.98461,1.98461,24000000.0
2007-09-11 12:23:00,1.98428,1.98428,1.98399,1.98399,23000000.0
2007-09-11 12:24:00,1.98365,1.98399,1.98364,1.98379,30000000.0
2007-09-11 12:25:00,1.98371,1.98375,1.98359,1.9836,22000000.0
2007-09-11 12:26:00,1.98359,1.98359,1.98336,1.98336,32000000.0
2007-09-11 12:27:00,1.98342,1.98352,1.9833,1.98344,25000000.0
2007-09-11 12:28:00,1.98332,1.98365,1.98329,1.98365,58000000.0
2007-09-11 12:29:00,1.98373,1.98377,1.98123,1.98183,71000000.0
2007-09-11 12:30:00,1.98415,1.98433,1.98239,1.98407,47000000.0
2007-09-11 12:31:00,1.98388,1.9842,1.98383,1.98387,55000000.0
2007-09-11 12:32:00,1.98381,1.98397,1.98381,1.98395,32000000.0
2007-09-11 12:33:00,1.98404,1.98423,1.98403,1.98423,40000000.0
2007-09-11 12:34:00,1.98435,1.98458,1.98435,1.98454,14000000.0
2007-09-11 12:35:00,1.98451,1.98475,1.98319,1.98319,20000000.0
2007-09-11 12:36:00,1.98461,1.98466,1.98438,1.98465,36000000.0
2007-09-11 12:37:00,1.98468,1.9849,1.98468,1.98487,22000000.0
2007-09-11 12:38:00,1.98529,1.98561,1.98515,1.98561,12000000.0
2007-09-11 12:39:00,1.98565,1.98594,1.98557,1.98594,20000000.0
2007-09-11 12:40:00,1.98626,1.98626,1.98597,1.98609,16000000.0
2007-09-11 12:41:00,1.98576,1.98576,1.98556,1.98556,10000000.0
2007-09-11 12:42:00,1.98555,1.98572,1.98555,1.98565,26000000.0
2007-09-11 12:43:00,1.98574,1.98574,1.98553,1.98553,9000000.0
2007-09-11 12:44:00,1.98559,1.98575,1.98559,1.98575,21000000.0
2007-09-11 12:45:00,1.98578,1.98586,1.98537,1.98541,30000000.0
2007-09-11 12:46:00,1.98594,1.98622,1.98588,1.98622,41000000.0
2007-09-11 12:47:00,1.98673,1.98687,1.98673,1.98681,26000000.0
2007-09-11 12:48:00,1.98673,1.98673,1.98606,1.98606,27000000.0
2007-09-11 12:49:00,1.9859,1.9859,1.98544,1.9857,36000000.0
2007-09-11 12:50:00,1.98556,1.98584,1.98556,1.98579,34000000.0
2007-09-11 12:51:00,1.98588,1.98592,1.98559,1.98559,25000000.0
2007-09-11 12:52:00,1.98514,1.98574,1.98514,1.98574,26000000.0
2007-09-11 12:53:00,1.98587,1.98587,1.98549,1.98549,16000000.0
2007-09-11 12:54:00,1.98507,1.98525,1.98496,1.98496,28000000.0
2007-09-11 12:55:00,1.98485,1.98504,1.9846,1.98467,29000000.0
2007-09-11 12:56:00,1.98463,1.9847,1.98441,1.9847,30000000.0
2007-09-11 12:57:00,1.98463,1.98501,1.98453,1.98501,26000000.0
2007-09-11 12:58:00,1.9849,1.9849,1.9847,1.98481,14000000.0
2007-09-11 12:59:00,1.98513,1.9857,1.98513,1.9857,32000000.0
2007-09-11 13:00:00,1.98542,1.98542,1.9851,1.98516,20000000.0
2007-09-11 13:01:00,1.98493,1.98508,1.98433,1.98442,31000000.0
2007-09-11 13:02:00,1.98464,1.98464,1.98415,1.98415,12000000.0
2007-09-11 13:03:00,1.98409,1.98421,1.98387,1.98387,21000000.0
2007-09-11 13:04:00,1.9841,1.98415,1.98402,1.98415,7000000.0
2007-09-11 13:05:00,1.98442,1.98446,1.98425,1.98431,17000000.0
2007-09-11 13:06:00,1.98431,1.98437,1.98386,1.98386,22000000.0
2007-09-11 13:07:00,1.98367,1.98367,1.98351,1.98361,17000000.0
2007-09-11 13:08:00,1.98377,1.98393,1.98377,1.98393,37000000.0
2007-09-11 13:09:00,1.98379,1.98387,1.98379,1.98387,33000000.0
2007-09-11 13:10:00,1.98393,1.98393,1.98364,1.98364,32000000.0
2007-09-11 13:11:00,1.98379,1.98391,1.98363,1.98391,21000000.0
2007-09-11 13:12:00,1.9837,1.98403,1.98367,1.98403,7000000.0
2007-09-11 13:13:00,1.98414,1.98414,1.98368,1.98368,11000000.0
2007-09-11 13:14:00,1.98394,1.98394,1.98347,1.9836,33000000.0
2007-09-11 13:15:00,1.98338,1.98345,1.98212,1.98306,25000000.0
2007-09-11 13:16:00,1.98356,1.98356,1.98334,1.98334,20000000.0
2007-09-11 13:17:00,1.98306,1.98339,1.98303,1.98339,19000000.0
2007-09-11 13:18:00,1.98346,1.98353,1.98346,1.9835,41000000.0
2007-09-11 13:19:00,1.98354,1.98361,1.98336,1.98361,36000000.0
2007-09-11 13:20:00,1.98366,1.9837,1.98347,1.9837,36000000.0
2007-09-11 13:21:00,1.98348,1.98388,1.98348,1.98388,54000000.0
2007-09-11 13:22:00,1.98368,1.98371,1.98356,1.98358,41000000.0
2007-09-11 13:23:00,1.98344,1.98344,1.98331,1.9834,11000000.0
2007-09-11 13:24:00,1.98282,1.98314,1.98282,1.98314,23000000.0
2007-09-11 13:25:00,1.98285,1.98293,1.98275,1.98275,25000000.0
2007-09-11 13:26:00,1.98207,1.98211,1.98143,1.98143,20000000.0
2007-09-11 13:27:00,1.98142,1.98149,1.98109,1.98119,32000000.0
2007-09-11 13:28:00,1.98116,1.98122,1.981,1.98121,26000000.0
2007-09-11 13:29:00,1.98151,1.98171,1.9814,1.98171,25000000.0
2007-09-11 13:30:00,1.98167,1.98167,1.9812,1.98139,16000000.0
2007-09-11 13:31:00,1.98142,1.98142,1.98108,1.98122,21000000.0
2007-09-11 13:32:00,1.98129,1.98147,1.98123,1.98137,28000000.0
2007-09-11 13:33:00,1.9811,1.98136,1.98081,1.98132,18000000.0
2007-09-11 13:34:00,1.98136,1.98165,1.98119,1.98165,35000000.0
2007-09-11 13:35:00,1.9817,1.98179,1.9816,1.98179,10000000.0
2007-09-11 13:36:00,1.98144,1.98148,1.98111,1.98111,40000000.0
2007-09-11 13:37:00,1.98116,1.98137,1.98107,1.98137,22000000.0
2007-09-11 13:38:00,1.98149,1.98158,1.98138,1.98158,39000000.0
2007-09-11 13:39:00,1.9818,1.98205,1.9818,1.98201,32000000.0
2007-09-11 13:40:00,1.98193,1.98213,1.98193,1.98213,35000000.0
2007-09-11 13:41:00,1.98209,1.9821,1.98192,1.98192,27000000.0
2007-09-11 13:42:00,1.98188,1.98214,1.98188,1.98211,32000000.0
2007-09-11 13:44:00,1.98206,1.98236,1.98192,1.98215,25000000.0
2007-09-11 13:45:00,1.98215,1.9822,1.98199,1.9822,21000000.0
2007-09-11 13:46:00,1.98175,1.98275,1.98175,1.98217,13000000.0
2007-09-11 13:47:00,1.98204,1.98215,1.98191,1.98191,22000000.0
2007-09-11 13:48:00,1.98228,1.98228,1.98198,1.98205,21000000.0
2007-09-11 13:49:00,1.98209,1.98218,1.98202,1.98207,24000000.0
2007-09-11 13:50:00,1.98175,1.98175,1.98137,1.98137,27000000.0
2007-09-11 13:51:00,1.98137,1.98159,1.98132,1.98133,27000000.0
2007-09-11 13:52:00,1.98116,1.98121,1.98094,1.98094,31000000.0
2007-09-11 13:53:00,1.98096,1.98117,1.98077,1.98077,31000000.0
2007-09-11 13:54:00,1.98069,1.98085,1.98061,1.98061,28000000.0
2007-09-11 13:55:00,1.98018,1.98018,1.97977,1.97977,33000000.0
2007-09-11 13:56:00,1.97977,1.97977,1.9795,1.9795,23000000.0
2007-09-11 13:57:00,1.97955,1.97955,1.9786,1.9786,19000000.0
2007-09-11 13:58:00,1.97833,1.97833,1.97726,1.97726,30000000.0
2007-09-11 13:59:00,1.97775,1.97853,1.97775,1.97853,39000000.0
2007-09-11 14:00:00,1.97856,1.97856,1.97766,1.97766,30000000.0
2007-09-11 14:01:00,1.97737,1.97771,1.97727,1.97765,16000000.0
2007-09-11 14:02:00,1.97793,1.97793,1.97763,1.97772,34000000.0
2007-09-11 14:03:00,1.97694,1.97699,1.97621,1.97699,24000000.0
2007-09-11 14:04:00,1.97753,1.97786,1.97753,1.97786,20000000.0
2007-09-11 14:05:00,1.97803,1.97809,1.97784,1.97809,31000000.0
2007-09-11 14:06:00,1.97808,1.97845,1.97808,1.97845,28000000.0
2007-09-11 14:07:00,1.97873,1.97873,1.97791,1.97827,32000000.0
2007-09-11 14:08:00,1.97854,1.97869,1.97851,1.97851,22000000.0
2007-09-11 14:09:00,1.97818,1.97865,1.97818,1.97865,15000000.0
2007-09-11 14:10:00,1.97845,1.97872,1.97845,1.97872,24000000.0
2007-09-11 14:11:00,1.97879,1.97879,1.97839,1.9787,22000000.0
2007-09-11 14:12:00,1.97919,1.97926,1.97908,1.97926,17000000.0
2007-09-11 14:13:00,1.97956,1.98002,1.97956,1.98002,19000000.0
2007-09-11 14:14:00,1.98009,1.98027,1.98007,1.98027,22000000.0
2007-09-11 14:15:00,1.98053,1.98053,1.98019,1.98026,26000000.0
2007-09-11 14:16:00,1.97962,1.97966,1.97935,1.97966,10000000.0
2007-09-11 14:17:00,1.97967,1.97967,1.97918,1.97918,8000000.0
2007-09-11 14:18:00,1.97919,1.97937,1.97901,1.97901,13000000.0
2007-09-11 14:19:00,1.97918,1.97918,1.97886,1.97912,29000000.0
2007-09-11 14:20:00,1.97951,1.97951,1.97939,1.97944,15000000.0
2007-09-11 14:21:00,1.97935,1.97937,1.97913,1.97914,18000000.0
2007-09-11 14:22:00,1.97917,1.97942,1.97917,1.97942,10000000.0
2007-09-11 14:23:00,1.97948,1.97948,1.979,1.979,24000000.0
2007-09-11 14:24:00,1.97893,1.9792,1.97893,1.9792,17000000.0
2007-09-11 14:25:00,1.97912,1.97931,1.97912,1.97931,31000000.0
2007-09-11 14:26:00,1.97933,1.97943,1.97929,1.97943,14000000.0
2007-09-11 14:27:00,1.97947,1.97989,1.97945,1.97945,14000000.0
2007-09-11 14:28:00,1.97977,1.97977,1.97949,1.97949,9000000.0
2007-09-11 14:29:00,1.97948,1.97962,1.97943,1.97958,7000000.0
2007-09-11 14:30:00,1.97985,1.97985,1.97975,1.97979,17000000.0
2007-09-11 14:31:00,1.97913,1.97913,1.97871,1.97871,21000000.0
2007-09-11 14:32:00,1.97902,1.9795,1.97902,1.97946,8000000.0
2007-09-11 14:33:00,1.97909,1.9794,1.97909,1.9794,10000000.0
2007-09-11 14:34:00,1.97926,1.97934,1.97903,1.97928,11000000.0
2007-09-11 14:35:00,1.97948,1.97979,1.97948,1.97971,7000000.0
2007-09-11 14:36:00,1.97979,1.98019,1.97979,1.98006,8000000.0
2007-09-11 14:37:00,1.98023,1.98028,1.98,1.98021,11000000.0
2007-09-11 14:38:00,1.98012,1.98012,1.97982,1.97982,7000000.0
2007-09-11 14:39:00,1.97979,1.98007,1.97965,1.98007,8000000.0
2007-09-11 14:40:00,1.98021,1.98038,1.98021,1.98028,8000000.0
2007-09-11 14:41:00,1.9802,1.98031,1.98011,1.98031,10000000.0
2007-09-11 14:42:00,1.98022,1.98103,1.98008,1.98103,9000000.0
2007-09-11 14:43:00,1.98097,1.98101,1.98086,1.98089,8000000.0
2007-09-11 14:44:00,1.98062,1.98093,1.98051,1.98093,8000000.0
2007-09-11 14:45:00,1.98123,1.98164,1.98123,1.98161,7000000.0
2007-09-11 14:46:00,1.98174,1.98174,1.9812,1.98159,9000000.0
2007-09-11 14:47:00,1.98136,1.98136,1.98082,1.98082,8000000.0
2007-09-11 14:48:00,1.98085,1.98121,1.98063,1.98121,8000000.0
2007-09-11 14:49:00,1.98125,1.98131,1.98109,1.98128,9000000.0
2007-09-11 14:50:00,1.98108,1.9812,1.98096,1.98108,7000000.0
2007-09-11 14:51:00,1.98131,1.9814,1.98115,1.98139,10000000.0
2007-09-11 14:52:00,1.98146,1.98154,1.98129,1.98129,7000000.0
2007-09-11 14:53:00,1.98114,1.98114,1.98094,1.98107,7000000.0
2007-09-11 14:54:00,1.98121,1.98157,1.98121,1.98157,8000000.0
2007-09-11 14:55:00,1.98192,1.98216,1.98192,1.982,7000000.0
2007-09-11 14:56:00,1.98214,1.9823,1.9821,1.98228,8000000.0
2007-09-11 14:57:00,1.98217,1.98225,1.98201,1.98225,7000000.0
2007-09-11 14:58:00,1.98204,1.98235,1.98204,1.98235,8000000.0
2007-09-11 14:59:00,1.98212,1.98229,1.98211,1.98214,8000000.0
2007-09-11 15:00:00,1.98212,1.98331,1.98196,1.98331,7000000.0
2007-09-11 15:01:00,1.98302,1.98322,1.983,1.98322,8000000.0
2007-09-11 15:02:00,1.98297,1.98297,1.98224,1.98231,7000000.0
2007-09-11 15:03:00,1.98211,1.98242,1.98211,1.98233,7000000.0
2007-09-11 15:04:00,1.98195,1.98195,1.98145,1.98153,8000000.0
2007-09-11 15:05:00,1.98152,1.98162,1.98149,1.98158,7000000.0
2007-09-11 15:06:00,1.98151,1.98153,1.9814,1.9814,8000000.0
2007-09-11 15:07:00,1.98114,1.98114,1.98052,1.98097,11000000.0
2007-09-11 15:08:00,1.98084,1.98084,1.98057,1.98079,8000000.0
2007-09-11 15:09:00,1.98086,1.98107,1.98079,1.98107,7000000.0
2007-09-11 15:10:00,1.98079,1.98108,1.98079,1.98104,7000000.0
2007-09-11 15:11:00,1.98102,1.98102,1.98072,1.98072,11000000.0
2007-09-11 15:12:00,1.98099,1.98115,1.98092,1.98095,10000000.0
2007-09-11 15:13:00,1.98078,1.98078,1.98048,1.98048,9000000.0
2007-09-11 15:14:00,1.98072,1.98081,1.98039,1.98081,10000000.0
2007-09-11 15:15:00,1.98083,1.98126,1.98083,1.98126,8000000.0
2007-09-11 15:16:00,1.98136,1.98197,1.98136,1.98197,9000000.0
2007-09-11 15:17:00,1.98218,1.98218,1.98184,1.98187,9000000.0
2007-09-11 15:18:00,1.98177,1.982,1.98177,1.98198,8000000.0
2007-09-11 15:19:00,1.98181,1.98199,1.98174,1.98174,7000000.0
2007-09-11 15:20:00,1.98176,1.98213,1.98176,1.98206,9000000.0
2007-09-11 15:21:00,1.9822,1.98239,1.98187,1.98187,8000000.0
2007-09-11 15:22:00,1.9815,1.9815,1.98087,1.98087,9000000.0
2007-09-11 15:23:00,1.98116,1.98116,1.98088,1.98088,8000000.0
2007-09-11 15:24:00,1.98078,1.9808,1.98067,1.9808,8000000.0
2007-09-11 15:25:00,1.98078,1.98078,1.98056,1.98056,7000000.0
2007-09-11 15:26:00,1.98126,1.98145,1.98126,1.98136,7000000.0
2007-09-11 15:27:00,1.98143,1.98186,1.98143,1.98176,7000000.0
2007-09-11 15:28:00,1.982,1.982,1.98162,1.9819,11000000.0
2007-09-11 15:29:00,1.98222,1.98237,1.98217,1.98227,7000000.0
2007-09-11 15:30:00,1.98193,1.98193,1.98116,1.98124,9000000.0
2007-09-11 15:31:00,1.98109,1.98113,1.98047,1.98047,9000000.0
2007-09-11 15:32:00,1.9805,1.98074,1.9805,1.98074,10000000.0
2007-09-11 15:33:00,1.98089,1.98094,1.98056,1.98056,8000000.0
2007-09-11 15:34:00,1.9804,1.9804,1.98011,1.98027,9000000.0
2007-09-11 15:35:00,1.98024,1.98078,1.98024,1.98078,7000000.0
2007-09-11 15:36:00,1.98021,1.98049,1.98014,1.98038,7000000.0
2007-09-11 15:37:00,1.98044,1.98048,1.98004,1.98004,8000000.0
2007-09-11 15:38:00,1.97793,1.97996,1.97793,1.97996,7000000.0
2007-09-11 15:39:00,1.98033,1.98033,1.97999,1.98018,10000000.0
2007-09-11 15:40:00,1.98013,1.98013,1.97986,1.97994,9000000.0
2007-09-11 15:41:00,1.98018,1.98021,1.9801,1.9802,11000000.0
2007-09-11 15:42:00,1.98018,1.9803,1.98018,1.98028,8000000.0
2007-09-11 15:43:00,1.98052,1.98052,1.98023,1.98051,8000000.0
2007-09-11 15:44:00,1.98013,1.98023,1.97985,1.98011,8000000.0
2007-09-11 15:45:00,1.98004,1.98013,1.97988,1.97988,8000000.0
2007-09-11 15:46:00,1.97993,1.9803,1.9799,1.98,10000000.0
2007-09-11 15:47:00,1.97981,1.9799,1.97975,1.97988,7000000.0
2007-09-11 15:48:00,1.97979,1.97991,1.9797,1.97976,7000000.0
2007-09-11 15:49:00,1.9801,1.98025,1.98003,1.98013,8000000.0
2007-09-11 15:50:00,1.9798,1.9798,1.97942,1.97971,8000000.0
2007-09-11 15:51:00,1.9793,1.97949,1.97922,1.97944,9000000.0
2007-09-11 15:52:00,1.97955,1.98035,1.97945,1.98035,7000000.0
2007-09-11 15:53:00,1.98019,1.98042,1.98019,1.98039,7000000.0
2007-09-11 15:54:00,1.9806,1.98089,1.9806,1.98083,11000000.0
2007-09-11 15:55:00,1.98061,1.9811,1.98061,1.9811,9000000.0
2007-09-11 15:56:00,1.98116,1.98122,1.98097,1.98102,7000000.0
2007-09-11 15:57:00,1.9811,1.98116,1.98102,1.98113,10000000.0
2007-09-11 15:58:00,1.98116,1.98141,1.98109,1.98141,10000000.0
2007-09-11 15:59:00,1.98128,1.98153,1.98126,1.98153,7000000.0
2007-09-11 16:00:00,1.98135,1.98191,1.98135,1.98191,7000000.0
2007-09-11 16:01:00,1.98234,1.98234,1.98172,1.98172,9000000.0
2007-09-11 16:02:00,1.98185,1.98192,1.98167,1.98173,8000000.0
2007-09-11 16:03:00,1.98191,1.98198,1.98169,1.98197,11000000.0
2007-09-11 16:04:00,1.98197,1.98205,1.98186,1.982,8000000.0
2007-09-11 16:05:00,1.98181,1.98193,1.98179,1.98191,9000000.0
2007-09-11 16:06:00,1.982,1.98201,1.98168,1.9818,10000000.0
2007-09-11 16:07:00,1.98195,1.98195,1.98157,1.98157,10000000.0
2007-09-11 16:08:00,1.98154,1.98185,1.98142,1.98183,8000000.0
2007-09-11 16:09:00,1.98161,1.98174,1.98161,1.98166,7000000.0
2007-09-11 16:10:00,1.98186,1.98186,1.98149,1.98149,7000000.0
2007-09-11 16:11:00,1.98128,1.98148,1.98125,1.98141,10000000.0
2007-09-11 16:12:00,1.98108,1.9814,1.98108,1.98112,9000000.0
2007-09-11 16:13:00,1.98107,1.98133,1.98107,1.98121,7000000.0
2007-09-11 16:14:00,1.98122,1.9815,1.98122,1.98127,11000000.0
2007-09-11 16:15:00,1.98149,1.98158,1.98145,1.98158,7000000.0
2007-09-11 16:16:00,1.98142,1.98167,1.98139,1.98161,7000000.0
2007-09-11 16:17:00,1.98188,1.98188,1.98145,1.98166,11000000.0
2007-09-11 16:18:00,1.98174,1.98177,1.98157,1.98171,11000000.0
2007-09-11 16:19:00,1.98175,1.98175,1.98161,1.98172,11000000.0
2007-09-11 16:20:00,1.98166,1.98174,1.98144,1.98144,9000000.0
2007-09-11 16:21:00,1.98178,1.9819,1.98178,1.98187,9000000.0
2007-09-11 16:22:00,1.9822,1.98229,1.98189,1.98223,8000000.0
2007-09-11 16:23:00,1.98213,1.98216,1.98173,1.98174,8000000.0
2007-09-11 16:24:00,1.98169,1.9817,1.9814,1.98161,10000000.0
2007-09-11 16:25:00,1.9815,1.9815,1.98108,1.98115,7000000.0
2007-09-11 16:26:00,1.98067,1.98067,1.98032,1.98039,7000000.0
2007-09-11 16:27:00,1.97999,1.97999,1.97899,1.97967,11000000.0
2007-09-11 16:28:00,1.98001,1.98012,1.97988,1.97993,11000000.0
2007-09-11 16:29:00,1.97951,1.9797,1.97922,1.9797,7000000.0
2007-09-11 16:30:00,1.97969,1.97969,1.97905,1.97909,8000000.0
2007-09-11 16:31:00,1.97894,1.97916,1.97884,1.97909,7000000.0
2007-09-11 16:32:00,1.97914,1.97937,1.97914,1.97916,8000000.0
2007-09-11 16:33:00,1.97914,1.97973,1.97914,1.97966,11000000.0
2007-09-11 16:34:00,1.97983,1.98007,1.97975,1.97975,8000000.0
2007-09-11 16:35:00,1.9799,1.97993,1.97986,1.97986,7000000.0
2007-09-11 16:36:00,1.98012,1.98013,1.97991,1.98013,8000000.0
2007-09-11 16:37:00,1.98041,1.98041,1.98009,1.98018,8000000.0
2007-09-11 16:38:00,1.98032,1.98046,1.97972,1.97972,7000000.0
2007-09-11 16:39:00,1.97953,1.97953,1.97914,1.97914,8000000.0
2007-09-11 16:40:00,1.9785,1.97855,1.97836,1.97844,11000000.0
2007-09-11 16:41:00,1.97849,1.97882,1.97846,1.97857,10000000.0
2007-09-11 16:42:00,1.97816,1.97816,1.97789,1.97789,7000000.0
2007-09-11 16:43:00,1.97751,1.97751,1.97688,1.97688,7000000.0
2007-09-11 16:44:00,1.97645,1.97645,1.97593,1.97603,7000000.0
2007-09-11 16:45:00,1.97635,1.9766,1.97632,1.97654,11000000.0
2007-09-11 16:46:00,1.97649,1.9766,1.97622,1.9766,11000000.0
2007-09-11 16:47:00,1.9767,1.9767,1.97578,1.97578,7000000.0
2007-09-11 16:48:00,1.97551,1.97551,1.9752,1.97549,10000000.0
2007-09-11 16:49:00,1.97551,1.97565,1.97547,1.97555,8000000.0
2007-09-11 16:50:00,1.97567,1.97567,1.97543,1.97543,8000000.0
2007-09-11 16:51:00,1.97519,1.97524,1.97469,1.97482,9000000.0
2007-09-11 16:52:00,1.97487,1.97509,1.97487,1.97509,7000000.0
2007-09-11 16:53:00,1.97511,1.97513,1.97482,1.97482,8000000.0
2007-09-11 16:54:00,1.97539,1.9758,1.97539,1.97579,7000000.0
2007-09-11 16:55:00,1.97551,1.97569,1.97551,1.97562,11000000.0
2007-09-11 16:56:00,1.97556,1.97556,1.97535,1.97535,11000000.0
2007-09-11 16:57:00,1.97511,1.97511,1.97468,1.97468,7000000.0
2007-09-11 16:58:00,1.97462,1.97468,1.97457,1.97457,8000000.0
2007-09-11 16:59:00,1.97316,1.97515,1.97316,1.97513,7000000.0
2007-09-11 17:00:00,1.97529,1.97566,1.97529,1.97553,11000000.0
2007-09-11 17:01:00,1.9762,1.97625,1.97604,1.97624,7000000.0
2007-09-11 17:02:00,1.97606,1.97728,1.97606,1.97728,8000000.0
2007-09-11 17:03:00,1.97777,1.97794,1.97608,1.97794,7000000.0
2007-09-11 17:04:00,1.9779,1.9779,1.97729,1.97729,7000000.0
2007-09-11 17:05:00,1.97703,1.97738,1.97689,1.97708,10000000.0
2007-09-11 17:06:00,1.9769,1.97697,1.97683,1.97683,9000000.0
2007-09-11 17:07:00,1.97728,1.97728,1.97701,1.97705,8000000.0
2007-09-11 17:08:00,1.97709,1.97709,1.97651,1.97687,9000000.0
2007-09-11 17:09:00,1.97687,1.97687,1.97587,1.97598,8000000.0
2007-09-11 17:10:00,1.97585,1.97592,1.97573,1.97573,9000000.0
2007-09-11 17:11:00,1.97559,1.97559,1.97483,1.97483,8000000.0
2007-09-11 17:12:00,1.97462,1.97499,1.97445,1.97499,7000000.0
2007-09-11 17:13:00,1.97497,1.97523,1.97492,1.97516,8000000.0
2007-09-11 17:14:00,1.97512,1.97529,1.97512,1.97522,8000000.0
2007-09-11 17:15:00,1.97499,1.97548,1.97499,1.97548,7000000.0
2007-09-11 17:16:00,1.97541,1.97572,1.97541,1.97571,10000000.0
2007-09-11 17:17:00,1.97545,1.97545,1.97528,1.97535,7000000.0
2007-09-11 17:18:00,1.97571,1.97576,1.97558,1.97571,9000000.0
2007-09-11 17:19:00,1.97568,1.97568,1.97544,1.97544,7000000.0
2007-09-11 17:20:00,1.97524,1.97524,1.97473,1.975,8000000.0
2007-09-11 17:21:00,1.97477,1.97477,1.97379,1.97418,10000000.0
2007-09-11 17:22:00,1.97414,1.97482,1.97414,1.97482,8000000.0
2007-09-11 17:23:00,1.97509,1.97525,1.97494,1.97494,8000000.0
2007-09-11 17:24:00,1.97468,1.97468,1.97399,1.97399,7000000.0
2007-09-11 17:25:00,1.97436,1.97568,1.97436,1.97568,7000000.0
2007-09-11 17:26:00,1.97574,1.97574,1.97552,1.97555,7000000.0
2007-09-11 17:27:00,1.97545,1.97573,1.97521,1.97521,9000000.0
2007-09-11 17:28:00,1.975,1.975,1.97439,1.97439,7000000.0
2007-09-11 17:29:00,1.97448,1.97511,1.97448,1.97504,8000000.0
2007-09-11 17:30:00,1.97452,1.97497,1.97424,1.97497,8000000.0
2007-09-11 17:31:00,1.97476,1.97476,1.9743,1.97436,9000000.0
2007-09-11 17:32:00,1.97424,1.97424,1.97341,1.97341,8000000.0
2007-09-11 17:33:00,1.97306,1.97306,1.97263,1.97293,11000000.0
2007-09-11 17:34:00,1.97266,1.97303,1.9726,1.97264,9000000.0
2007-09-11 17:35:00,1.97256,1.97256,1.97227,1.97251,7000000.0
2007-09-11 17:36:00,1.97256,1.97256,1.97222,1.97222,7000000.0
2007-09-11 17:37:00,1.97243,1.97243,1.97178,1.97178,7000000.0
2007-09-11 17:38:00,1.97215,1.97251,1.97215,1.97251,8000000.0
2007-09-11 17:39:00,1.97234,1.97269,1.97234,1.97269,7000000.0
2007-09-11 17:40:00,1.973,1.97318,1.9722,1.9722,9000000.0
2007-09-11 17:41:00,1.97167,1.97174,1.97106,1.97106,8000000.0
2007-09-11 17:42:00,1.97086,1.97119,1.97068,1.97119,11000000.0
2007-09-11 17:43:00,1.97111,1.9713,1.97109,1.9713,7000000.0
2007-09-11 17:44:00,1.97134,1.97173,1.97134,1.97154,10000000.0
2007-09-11 17:45:00,1.97173,1.97173,1.97125,1.97133,7000000.0
2007-09-11 17:46:00,1.97145,1.97169,1.97145,1.97153,8000000.0
2007-09-11 17:47:00,1.97158,1.97191,1.97156,1.97191,8000000.0
2007-09-11 17:48:00,1.97204,1.97204,1.97164,1.97171,7000000.0
2007-09-11 17:49:00,1.97159,1.9718,1.97159,1.97174,7000000.0
2007-09-11 17:50:00,1.97151,1.97164,1.97133,1.97133,7000000.0
2007-09-11 17:51:00,1.97132,1.97132,1.97011,1.97011,7000000.0
2007-09-11 17:52:00,1.96973,1.97012,1.96973,1.97002,7000000.0
2007-09-11 17:53:00,1.97041,1.97091,1.97041,1.97089,7000000.0
2007-09-11 17:54:00,1.97059,1.97069,1.97053,1.97059,11000000.0
2007-09-11 17:55:00,1.97048,1.97064,1.97039,1.97064,7000000.0
2007-09-11 17:56:00,1.97085,1.97099,1.97047,1.97099,7000000.0
2007-09-11 17:57:00,1.97158,1.97195,1.97158,1.97189,10000000.0
2007-09-11 17:58:00,1.97203,1.97214,1.97202,1.97204,10000000.0
2007-09-11 17:59:00,1.97143,1.97146,1.9713,1.9714,10000000.0
2007-09-11 18:00:00,1.97125,1.97157,1.97125,1.97141,10000000.0
2007-09-11 18:01:00,1.9715,1.97205,1.9715,1.97205,8000000.0
2007-09-11 18:02:00,1.97204,1.97204,1.97168,1.97173,8000000.0
2007-09-11 18:03:00,1.972,1.972,1.97167,1.97167,10000000.0
2007-09-11 18:04:00,1.97171,1.97172,1.9713,1.97162,8000000.0
2007-09-11 18:05:00,1.97115,1.97117,1.97105,1.97109,10000000.0
2007-09-11 18:06:00,1.97154,1.97186,1.97154,1.97167,10000000.0
2007-09-11 18:07:00,1.97166,1.97166,1.97115,1.97159,8000000.0
2007-09-11 18:08:00,1.97178,1.97208,1.97166,1.97191,8000000.0
2007-09-11 18:09:00,1.97205,1.97215,1.97203,1.97215,8000000.0
2007-09-11 18:10:00,1.97219,1.97229,1.97207,1.97214,11000000.0
2007-09-11 18:11:00,1.97203,1.97203,1.97164,1.97164,7000000.0
2007-09-11 18:12:00,1.97175,1.97175,1.97152,1.97172,9000000.0
2007-09-11 18:13:00,1.9717,1.9717,1.97126,1.97154,11000000.0
2007-09-11 18:14:00,1.9716,1.97171,1.97141,1.97141,7000000.0
2007-09-11 18:15:00,1.97141,1.97146,1.97116,1.97117,8000000.0
2007-09-11 18:16:00,1.97061,1.97061,1.97018,1.97045,11000000.0
2007-09-11 18:17:00,1.97058,1.97058,1.97016,1.9704,10000000.0
2007-09-11 18:18:00,1.96966,1.96966,1.96908,1.96925,8000000.0
2007-09-11 18:19:00,1.9689,1.9689,1.96812,1.96812,9000000.0
2007-09-11 18:20:00,1.9677,1.96779,1.96758,1.96758,7000000.0
2007-09-11 18:21:00,1.96782,1.96785,1.96595,1.96774,11000000.0
2007-09-11 18:22:00,1.96788,1.96788,1.9676,1.9676,11000000.0
2007-09-11 18:23:00,1.96759,1.96788,1.96732,1.96732,8000000.0
2007-09-11 18:24:00,1.96717,1.96736,1.96717,1.96725,10000000.0
2007-09-11 18:25:00,1.96744,1.96782,1.96744,1.96773,7000000.0
2007-09-11 18:26:00,1.96778,1.96782,1.9676,1.96762,8000000.0
2007-09-11 18:27:00,1.96767,1.96779,1.96757,1.96779,7000000.0
2007-09-11 18:28:00,1.96787,1.96792,1.96766,1.96766,7000000.0
2007-09-11 18:29:00,1.96799,1.96801,1.96766,1.96766,7000000.0
2007-09-11 18:30:00,1.96729,1.96729,1.96703,1.96703,8000000.0
2007-09-11 18:31:00,1.96679,1.96679,1.96641,1.96641,9000000.0
2007-09-11 18:32:00,1.96611,1.96636,1.96611,1.96635,11000000.0
2007-09-11 18:33:00,1.96617,1.96617,1.96546,1.966,11000000.0
2007-09-11 18:34:00,1.9664,1.9664,1.9661,1.9661,7000000.0
2007-09-11 18:35:00,1.96626,1.96626,1.9655,1.9655,8000000.0
2007-09-11 18:36:00,1.96528,1.96528,1.96483,1.965,7000000.0
2007-09-11 18:37:00,1.9651,1.9651,1.96489,1.96496,8000000.0
2007-09-11 18:38:00,1.96496,1.96505,1.9647,1.96484,8000000.0
2007-09-11 18:39:00,1.96409,1.96415,1.96377,1.96377,7000000.0
2007-09-11 18:40:00,1.96324,1.96324,1.96279,1.96281,7000000.0
2007-09-11 18:41:00,1.96311,1.96393,1.96311,1.96389,8000000.0
2007-09-11 18:42:00,1.96381,1.96392,1.96372,1.9639,11000000.0
2007-09-11 18:43:00,1.9641,1.96485,1.9641,1.96485,8000000.0
2007-09-11 18:44:00,1.9649,1.9649,1.96449,1.96449,7000000.0
2007-09-11 18:45:00,1.96453,1.96473,1.9644,1.96473,11000000.0
2007-09-11 18:46:00,1.96467,1.96482,1.9646,1.9648,9000000.0
2007-09-11 18:47:00,1.96509,1.96524,1.96494,1.96494,8000000.0
2007-09-11 18:48:00,1.96515,1.96518,1.96502,1.96517,9000000.0
2007-09-11 18:49:00,1.96495,1.96495,1.96468,1.96473,7000000.0
2007-09-11 18:50:00,1.96484,1.96491,1.9647,1.96483,11000000.0
2007-09-11 18:51:00,1.9651,1.9652,1.96489,1.9652,7000000.0
2007-09-11 18:52:00,1.96517,1.96517,1.96469,1.9649,8000000.0
2007-09-11 18:53:00,1.96455,1.96472,1.96447,1.96462,11000000.0
2007-09-11 18:54:00,1.96448,1.96466,1.96441,1.96457,7000000.0
2007-09-11 18:55:00,1.96471,1.96487,1.96443,1.96443,7000000.0
2007-09-11 18:56:00,1.96478,1.96478,1.96441,1.96441,7000000.0
2007-09-11 18:57:00,1.96473,1.96473,1.96438,1.96464,10000000.0
2007-09-11 18:58:00,1.96469,1.96469,1.96439,1.96439,9000000.0
2007-09-11 18:59:00,1.96424,1.96446,1.96419,1.96431,8000000.0
2007-09-11 19:00:00,1.96447,1.96447,1.96401,1.96401,7000000.0
2007-09-11 19:01:00,1.96387,1.96387,1.96361,1.96362,7000000.0
2007-09-11 19:02:00,1.96374,1.96403,1.96374,1.96392,8000000.0
2007-09-11 19:03:00,1.96407,1.96421,1.96407,1.96412,7000000.0
2007-09-11 19:04:00,1.96437,1.96437,1.9638,1.96425,8000000.0
2007-09-11 19:05:00,1.96432,1.96432,1.96421,1.96421,8000000.0
2007-09-11 19:06:00,1.96415,1.96415,1.96328,1.96328,8000000.0
2007-09-11 19:07:00,1.96249,1.96249,1.96225,1.96225,9000000.0
2007-09-11 19:08:00,1.96185,1.962,1.96185,1.962,8000000.0
2007-09-11 19:09:00,1.96225,1.96231,1.96216,1.96216,7000000.0
2007-09-11 19:10:00,1.96206,1.96238,1.96206,1.96229,11000000.0
2007-09-11 19:11:00,1.96239,1.96241,1.96223,1.96234,10000000.0
2007-09-11 19:12:00,1.96232,1.96247,1.96218,1.96218,7000000.0
2007-09-11 19:13:00,1.96207,1.96215,1.96044,1.96215,8000000.0
2007-09-11 19:14:00,1.96255,1.96266,1.96254,1.96254,8000000.0
2007-09-11 19:15:00,1.96289,1.96317,1.96289,1.96315,10000000.0
2007-09-11 19:16:00,1.96314,1.96314,1.96252,1.96252,8000000.0
2007-09-11 19:17:00,1.9626,1.96277,1.96238,1.96271,10000000.0
2007-09-11 19:18:00,1.96271,1.96291,1.96243,1.96291,11000000.0
2007-09-11 19:19:00,1.96339,1.96357,1.96338,1.96348,8000000.0
2007-09-11 19:20:00,1.9632,1.96334,1.9632,1.96332,11000000.0
2007-09-11 19:21:00,1.96327,1.96373,1.96327,1.96367,10000000.0
2007-09-11 19:22:00,1.9636,1.96361,1.96344,1.96361,9000000.0
2007-09-11 19:23:00,1.96379,1.96379,1.96334,1.96346,8000000.0
2007-09-11 19:24:00,1.96335,1.96353,1.9633,1.96352,9000000.0
2007-09-11 19:25:00,1.96371,1.96375,1.96369,1.96371,9000000.0
2007-09-11 19:26:00,1.9634,1.96357,1.9634,1.96348,7000000.0
2007-09-11 19:27:00,1.96337,1.96337,1.96288,1.96288,8000000.0
2007-09-11 19:28:00,1.96324,1.96346,1.96317,1.96317,10000000.0
2007-09-11 19:29:00,1.96318,1.96325,1.96313,1.96317,7000000.0
2007-09-11 19:30:00,1.9631,1.96349,1.9631,1.96349,10000000.0
2007-09-11 19:31:00,1.96351,1.96353,1.96314,1.96314,7000000.0
2007-09-11 19:32:00,1.96328,1.96343,1.96324,1.96342,10000000.0
2007-09-11 19:33:00,1.96317,1.96344,1.96308,1.96308,7000000.0
2007-09-11 19:34:00,1.96278,1.96278,1.96197,1.96197,8000000.0
2007-09-11 19:35:00,1.96177,1.96177,1.96128,1.96151,7000000.0
2007-09-11 19:36:00,1.96138,1.96158,1.96136,1.96158,7000000.0
2007-09-11 19:37:00,1.96127,1.96127,1.95968,1.96005,8000000.0
2007-09-11 19:38:00,1.96004,1.96038,1.95967,1.95967,8000000.0
2007-09-11 19:39:00,1.95923,1.95945,1.95923,1.95937,8000000.0
2007-09-11 19:40:00,1.95929,1.95971,1.95929,1.95944,7000000.0
2007-09-11 19:41:00,1.95993,1.96046,1.95993,1.96046,9000000.0
2007-09-11 19:42:00,1.96062,1.96082,1.96062,1.96081,7000000.0
2007-09-11 19:43:00,1.96135,1.96135,1.9611,1.96113,11000000.0
2007-09-11 19:44:00,1.96118,1.96118,1.96032,1.96032,8000000.0
2007-09-11 19:45:00,1.9602,1.96055,1.9602,1.96049,9000000.0
2007-09-11 19:46:00,1.96083,1.96091,1.96077,1.96085,7000000.0
2007-09-11 19:47:00,1.96035,1.9605,1.95982,1.95982,9000000.0
2007-09-11 19:48:00,1.95953,1.95958,1.9592,1.95949,8000000.0
2007-09-11 19:49:00,1.95924,1.95928,1.95904,1.95909,7000000.0
2007-09-11 19:50:00,1.95857,1.95857,1.95818,1.95829,7000000.0
2007-09-11 19:51:00,1.95831,1.95832,1.9582,1.95829,7000000.0
2007-09-11 19:52:00,1.95868,1.95948,1.95868,1.95948,7000000.0
2007-09-11 19:53:00,1.95949,1.95953,1.95939,1.95939,7000000.0
2007-09-11 19:54:00,1.95933,1.95941,1.95925,1.95937,8000000.0
2007-09-11 19:55:00,1.95912,1.95921,1.95896,1.95899,8000000.0
2007-09-11 19:56:00,1.95904,1.95929,1.95888,1.95925,8000000.0
2007-09-11 19:57:00,1.95959,1.95982,1.95959,1.95981,7000000.0
2007-09-11 19:58:00,1.95983,1.95983,1.95955,1.9598,10000000.0
2007-09-11 19:59:00,1.95954,1.95958,1.95938,1.95946,8000000.0
2007-09-11 20:00:00,1.95959,1.95959,1.95917,1.95926,7000000.0
2007-09-11 20:01:00,1.95931,1.95931,1.95854,1.95854,7000000.0
2007-09-11 20:02:00,1.95773,1.95839,1.95773,1.95839,7000000.0
2007-09-11 20:03:00,1.95831,1.95882,1.95822,1.95882,9000000.0
2007-09-11 20:04:00,1.95814,1.95814,1.95707,1.95707,9000000.0
2007-09-11 20:05:00,1.95693,1.95759,1.95693,1.95757,9000000.0
2007-09-11 20:06:00,1.95758,1.95758,1.95739,1.95739,11000000.0
2007-09-11 20:07:00,1.95713,1.95713,1.95683,1.95692,10000000.0
2007-09-11 20:08:00,1.9569,1.9569,1.95634,1.95644,8000000.0
2007-09-11 20:09:00,1.95586,1.95619,1.95586,1.95608,7000000.0
2007-09-11 20:10:00,1.95652,1.95756,1.95652,1.95756,8000000.0
2007-09-11 20:11:00,1.95767,1.95773,1.957,1.957,8000000.0
2007-09-11 20:12:00,1.95646,1.95687,1.95636,1.95687,7000000.0
2007-09-11 20:13:00,1.95668,1.9571,1.95668,1.95708,10000000.0
2007-09-11 20:14:00,1.95659,1.95717,1.95659,1.95717,7000000.0
2007-09-11 20:15:00,1.95708,1.95708,1.95646,1.95647,7000000.0
2007-09-11 20:16:00,1.95633,1.95651,1.95615,1.95634,7000000.0
2007-09-11 20:17:00,1.95643,1.95659,1.95632,1.95639,11000000.0
2007-09-11 20:18:00,1.95613,1.95671,1.95613,1.95668,9000000.0
2007-09-11 20:19:00,1.9567,1.95698,1.9567,1.95698,8000000.0
2007-09-11 20:20:00,1.95701,1.95722,1.95692,1.95702,7000000.0
2007-09-11 20:21:00,1.95698,1.95698,1.95669,1.95688,11000000.0
2007-09-11 20:22:00,1.95674,1.95691,1.9565,1.9565,7000000.0
2007-09-11 20:23:00,1.95691,1.95691,1.95674,1.95674,7000000.0
2007-09-11 20:24:00,1.95731,1.95794,1.95731,1.9578,8000000.0
2007-09-11 20:25:00,1.95788,1.9582,1.95788,1.95818,11000000.0
2007-09-11 20:26:00,1.95824,1.95824,1.9577,1.9577,8000000.0
2007-09-11 20:27:00,1.95801,1.95801,1.95762,1.95763,9000000.0
2007-09-11 20:28:00,1.95764,1.95824,1.95764,1.95822,7000000.0
2007-09-11 20:29:00,1.95819,1.95827,1.95809,1.95809,8000000.0
2007-09-11 20:30:00,1.958,1.958,1.95771,1.95771,8000000.0
2007-09-11 20:31:00,1.958,1.95815,1.95787,1.95815,7000000.0
2007-09-11 20:32:00,1.9581,1.9581,1.95748,1.95748,7000000.0
2007-09-11 20:33:00,1.95719,1.95719,1.95651,1.95657,7000000.0
2007-09-11 20:34:00,1.95669,1.95703,1.95669,1.957,8000000.0
2007-09-11 20:35:00,1.95713,1.95741,1.957,1.95706,9000000.0
2007-09-11 20:36:00,1.95688,1.9575,1.95688,1.95739,7000000.0
2007-09-11 20:37:00,1.95699,1.95711,1.95681,1.95695,11000000.0
2007-09-11 20:38:00,1.95698,1.95718,1.95697,1.95718,10000000.0
2007-09-11 20:39:00,1.957,1.95711,1.9568,1.95708,9000000.0
2007-09-11 20:40:00,1.95703,1.95713,1.95692,1.95692,8000000.0
2007-09-11 20:41:00,1.95696,1.95698,1.9568,1.95689,8000000.0
2007-09-11 20:42:00,1.95701,1.95713,1.95679,1.95679,11000000.0
2007-09-11 20:43:00,1.95694,1.95694,1.95669,1.95681,8000000.0
2007-09-11 20:44:00,1.95646,1.95682,1.95646,1.95682,10000000.0
2007-09-11 20:45:00,1.95687,1.95717,1.95687,1.95717,7000000.0
2007-09-11 20:46:00,1.95722,1.95745,1.95711,1.95735,8000000.0
2007-09-11 20:47:00,1.95737,1.95753,1.95737,1.95753,7000000.0
2007-09-11 20:48:00,1.95765,1.95765,1.95689,1.95713,10000000.0
2007-09-11 20:49:00,1.95717,1.95756,1.95717,1.95745,7000000.0
2007-09-11 20:50:00,1.95752,1.95757,1.9574,1.95757,8000000.0
2007-09-11 20:51:00,1.95759,1.95764,1.95746,1.95764,9000000.0
2007-09-11 20:52:00,1.95735,1.95735,1.95721,1.95731,11000000.0
2007-09-11 20:53:00,1.95747,1.95846,1.95743,1.95809,11000000.0
2007-09-11 20:54:00,1.95821,1.95821,1.95744,1.95744,11000000.0
2007-09-11 20:55:00,1.95738,1.95763,1.95726,1.95763,8000000.0
2007-09-11 20:56:00,1.95779,1.95783,1.9577,1.95772,7000000.0
2007-09-11 20:57:00,1.9575,1.95754,1.95723,1.95732,9000000.0
2007-09-11 20:58:00,1.95699,1.95738,1.95687,1.95738,7000000.0
2007-09-11 20:59:00,1.9575,1.9575,1.95732,1.95732,7000000.0
2007-09-11 21:00:00,1.9574,1.95761,1.95738,1.9574,7000000.0
2007-09-11 21:01:00,1.95718,1.95721,1.95697,1.95721,7000000.0
2007-09-11 21:02:00,1.95727,1.9574,1.95724,1.95724,7000000.0
2007-09-11 21:03:00,1.95708,1.9573,1.95707,1.9573,8000000.0
2007-09-11 21:04:00,1.95736,1.9579,1.95736,1.9579,7000000.0
2007-09-11 21:05:00,1.95795,1.958,1.95768,1.95768,7000000.0
2007-09-11 21:06:00,1.95803,1.95816,1.95794,1.95814,8000000.0
2007-09-11 21:08:00,1.95814,1.95822,1.95807,1.95822,10000000.0
2007-09-11 21:09:00,1.95805,1.95828,1.95801,1.95811,10000000.0
2007-09-11 21:10:00,1.95821,1.95831,1.95816,1.95822,8000000.0
2007-09-11 21:11:00,1.95821,1.95835,1.95818,1.95823,7000000.0
2007-09-11 21:12:00,1.9584,1.9585,1.9584,1.95847,8000000.0
2007-09-11 21:13:00,1.95831,1.95842,1.95809,1.95832,10000000.0
2007-09-11 21:14:00,1.95818,1.95821,1.95803,1.95821,8000000.0
2007-09-11 21:15:00,1.9581,1.95819,1.95803,1.95819,8000000.0
2007-09-11 21:16:00,1.9581,1.9581,1.95785,1.95785,7000000.0
2007-09-11 21:17:00,1.95794,1.9582,1.95794,1.95815,11000000.0
2007-09-11 21:18:00,1.95804,1.9581,1.95797,1.95797,7000000.0
2007-09-11 21:19:00,1.95791,1.95791,1.95775,1.95775,4000000.0
2007-09-11 21:20:00,1.95784,1.95784,1.95737,1.95756,11000000.0
2007-09-11 21:21:00,1.9574,1.95755,1.95734,1.95755,10000000.0
2007-09-11 21:22:00,1.95752,1.95755,1.95739,1.95746,10000000.0
2007-09-11 21:23:00,1.95742,1.95747,1.95725,1.95745,7000000.0
2007-09-11 21:24:00,1.95725,1.95725,1.95693,1.9571,11000000.0
2007-09-11 21:25:00,1.95687,1.95689,1.95669,1.95689,7000000.0
2007-09-11 21:26:00,1.95767,1.9577,1.95763,1.95768,7000000.0
2007-09-11 21:27:00,1.95718,1.95722,1.95709,1.95722,7000000.0
2007-09-11 21:28:00,1.95714,1.95714,1.95679,1.95706,7000000.0
2007-09-11 21:29:00,1.95711,1.95721,1.95711,1.9572,8000000.0
2007-09-11 21:30:00,1.95714,1.95723,1.95711,1.95719,8000000.0
2007-09-11 21:31:00,1.95714,1.95714,1.95689,1.95689,8000000.0
2007-09-11 21:32:00,1.95635,1.95635,1.95565,1.95565,7000000.0
2007-09-11 21:33:00,1.95565,1.95606,1.95565,1.95595,11000000.0
2007-09-11 21:34:00,1.95596,1.95614,1.95575,1.95578,11000000.0
2007-09-11 21:35:00,1.95581,1.95608,1.95581,1.95605,11000000.0
2007-09-11 21:36:00,1.95678,1.95703,1.95678,1.95703,8000000.0
2007-09-11 21:37:00,1.95648,1.95648,1.95616,1.95625,8000000.0
2007-09-11 21:38:00,1.95632,1.95704,1.95632,1.95704,8000000.0
2007-09-11 21:39:00,1.9574,1.95759,1.9574,1.95751,9000000.0
2007-09-11 21:40:00,1.9574,1.95759,1.9574,1.95759,7000000.0
2007-09-11 21:41:00,1.9576,1.9576,1.95729,1.95747,9000000.0
2007-09-11 21:42:00,1.95754,1.95756,1.95737,1.9574,7000000.0
2007-09-11 21:43:00,1.95715,1.9572,1.9571,1.95715,9000000.0
2007-09-11 21:44:00,1.9574,1.95859,1.9574,1.95859,8000000.0
2007-09-11 21:45:00,1.9586,1.9587,1.9585,1.9586,10000000.0
2007-09-11 21:46:00,1.95927,1.9593,1.95922,1.95927,8000000.0
2007-09-11 21:47:00,1.95909,1.95962,1.95909,1.95962,8000000.0
2007-09-11 21:48:00,1.95968,1.95968,1.95952,1.95952,8000000.0
2007-09-11 21:49:00,1.95918,1.95937,1.95905,1.95937,8000000.0
2007-09-11 21:50:00,1.95934,1.95934,1.95862,1.95862,8000000.0
2007-09-11 21:51:00,1.95857,1.95864,1.95785,1.95785,7000000.0
2007-09-11 21:52:00,1.95757,1.95757,1.95744,1.95744,7000000.0
2007-09-11 21:53:00,1.95741,1.95762,1.95741,1.95761,7000000.0
2007-09-11 21:54:00,1.95757,1.95757,1.95719,1.95749,7000000.0
2007-09-11 21:55:00,1.95752,1.9576,1.95743,1.9576,7000000.0
2007-09-11 21:56:00,1.9575,1.95752,1.95731,1.95731,8000000.0
2007-09-11 21:57:00,1.95734,1.95784,1.95734,1.95784,7000000.0
2007-09-11 21:58:00,1.95744,1.95753,1.95736,1.95736,7000000.0
2007-09-11 21:59:00,1.9576,1.95787,1.95752,1.95752,8000000.0
2007-09-11 22:00:00,1.95767,1.95785,1.9575,1.95752,10000000.0
2007-09-11 22:01:00,1.95755,1.95758,1.95734,1.95755,9000000.0
2007-09-11 22:02:00,1.9577,1.9577,1.95692,1.95699,8000000.0
2007-09-11 22:03:00,1.95764,1.95764,1.95737,1.95737,7000000.0
2007-09-11 22:04:00,1.95766,1.95766,1.95711,1.95711,8000000.0
2007-09-11 22:05:00,1.95756,1.95763,1.95751,1.95756,10000000.0
2007-09-11 22:06:00,1.95767,1.95778,1.95767,1.95774,7000000.0
2007-09-11 22:07:00,1.95775,1.95782,1.95765,1.95765,8000000.0
2007-09-11 22:08:00,1.95786,1.95786,1.9577,1.9577,8000000.0
2007-09-11 22:09:00,1.95792,1.95797,1.95782,1.95795,9000000.0
2007-09-11 22:10:00,1.95777,1.95777,1.95721,1.95728,8000000.0
2007-09-11 22:11:00,1.95743,1.95753,1.9574,1.9574,7000000.0
2007-09-11 22:12:00,1.95742,1.95752,1.9573,1.95752,8000000.0
2007-09-11 22:13:00,1.95739,1.95749,1.95728,1.95734,8000000.0
2007-09-11 22:14:00,1.95767,1.95767,1.95711,1.95754,11000000.0
2007-09-11 22:15:00,1.95738,1.95738,1.95705,1.95728,8000000.0
2007-09-11 22:16:00,1.95701,1.95729,1.95701,1.95729,9000000.0
2007-09-11 22:17:00,1.95729,1.95747,1.95729,1.95746,7000000.0
2007-09-11 22:18:00,1.95768,1.95768,1.9575,1.95768,8000000.0
2007-09-11 22:19:00,1.95811,1.95813,1.95793,1.95811,8000000.0
2007-09-11 22:20:00,1.95795,1.95818,1.95795,1.95818,7000000.0
2007-09-11 22:21:00,1.95813,1.95824,1.95811,1.95813,9000000.0
2007-09-11 22:22:00,1.95822,1.95827,1.95817,1.95825,7000000.0
2007-09-11 22:23:00,1.95833,1.95833,1.95816,1.95827,9000000.0
2007-09-11 22:24:00,1.95794,1.95841,1.95794,1.95827,7000000.0
2007-09-11 22:25:00,1.95816,1.95838,1.9581,1.95838,8000000.0
2007-09-11 22:26:00,1.95817,1.95842,1.95812,1.95824,9000000.0
2007-09-11 22:27:00,1.9577,1.95789,1.95767,1.95767,6000000.0
2007-09-11 22:28:00,1.95782,1.95782,1.95728,1.95728,8000000.0
2007-09-11 22:29:00,1.95743,1.95765,1.95719,1.95719,9000000.0
2007-09-11 22:30:00,1.95713,1.9573,1.95699,1.9573,7000000.0
2007-09-11 22:31:00,1.95736,1.95756,1.95736,1.95738,9000000.0
2007-09-11 22:32:00,1.95735,1.95748,1.95726,1.95736,8000000.0
2007-09-11 22:33:00,1.95741,1.95746,1.95727,1.95732,7000000.0
2007-09-11 22:34:00,1.95711,1.95711,1.95671,1.95671,7000000.0
2007-09-11 22:35:00,1.95629,1.95689,1.95629,1.95689,8000000.0
2007-09-11 22:36:00,1.95689,1.95694,1.9568,1.9568,10000000.0
2007-09-11 22:37:00,1.95657,1.95663,1.95653,1.95653,7000000.0
2007-09-11 22:38:00,1.95656,1.95656,1.95624,1.95624,8000000.0
2007-09-11 22:39:00,1.95653,1.95669,1.95648,1.95669,10000000.0
2007-09-11 22:40:00,1.95679,1.95679,1.95662,1.95679,7000000.0
2007-09-11 22:41:00,1.95662,1.95667,1.95643,1.95653,8000000.0
2007-09-11 22:42:00,1.95637,1.95637,1.95618,1.95624,6000000.0
2007-09-11 22:43:00,1.95616,1.95621,1.95604,1.95604,9000000.0
2007-09-11 22:44:00,1.95623,1.95623,1.95584,1.95585,11000000.0
2007-09-11 22:46:00,1.95586,1.9562,1.95586,1.9562,8000000.0
2007-09-11 22:47:00,1.95602,1.95618,1.95602,1.95612,11000000.0
2007-09-11 22:48:00,1.95618,1.9563,1.95602,1.95625,8000000.0
2007-09-11 22:49:00,1.9565,1.9566,1.9565,1.9566,7000000.0
2007-09-11 22:50:00,1.95692,1.95758,1.95692,1.95758,7000000.0
2007-09-11 22:51:00,1.95719,1.9574,1.95717,1.95717,10000000.0
2007-09-11 22:52:00,1.95705,1.95705,1.95678,1.95688,8000000.0
2007-09-11 22:54:00,1.95693,1.95702,1.95689,1.95689,8000000.0
2007-09-11 22:55:00,1.9575,1.9576,1.9575,1.9576,7000000.0
2007-09-11 22:56:00,1.95748,1.95748,1.95732,1.9574,7000000.0
2007-09-11 22:57:00,1.95686,1.95688,1.95671,1.95686,7000000.0
2007-09-11 22:58:00,1.95677,1.95723,1.95677,1.95723,7000000.0
2007-09-11 22:59:00,1.95692,1.95717,1.95692,1.95715,7000000.0
2007-09-11 23:00:00,1.95728,1.95728,1.95708,1.9571,8000000.0
2007-09-11 23:01:00,1.95692,1.95696,1.95666,1.95666,8000000.0
2007-09-11 23:02:00,1.95654,1.95654,1.9559,1.9559,8000000.0
2007-09-11 23:03:00,1.95603,1.9561,1.95592,1.9561,7000000.0
2007-09-11 23:04:00,1.95681,1.95681,1.9564,1.95645,6000000.0
2007-09-11 23:05:00,1.95676,1.95714,1.95676,1.95714,7000000.0
2007-09-11 23:06:00,1.95684,1.95746,1.95684,1.95746,9000000.0
2007-09-11 23:07:00,1.95801,1.95803,1.95784,1.95785,10000000.0
2007-09-11 23:08:00,1.95781,1.95802,1.95761,1.95761,7000000.0
2007-09-11 23:09:00,1.95764,1.95877,1.95764,1.95877,9000000.0
2007-09-11 23:10:00,1.95918,1.96018,1.95918,1.96015,11000000.0
2007-09-11 23:11:00,1.95987,1.96,1.95961,1.95961,7000000.0
2007-09-11 23:12:00,1.95945,1.95963,1.95945,1.95961,7000000.0
2007-09-11 23:13:00,1.9595,1.95966,1.9595,1.95965,7000000.0
2007-09-11 23:14:00,1.95973,1.95984,1.95931,1.95951,8000000.0
2007-09-11 23:15:00,1.95918,1.9593,1.95913,1.9593,9000000.0
2007-09-11 23:16:00,1.95914,1.95962,1.95908,1.95962,11000000.0
2007-09-11 23:17:00,1.95967,1.95975,1.95961,1.95971,7000000.0
2007-09-11 23:18:00,1.95974,1.9598,1.95967,1.9597,8000000.0
2007-09-11 23:19:00,1.95976,1.95996,1.95974,1.95996,6000000.0
2007-09-11 23:20:00,1.96001,1.96026,1.96001,1.96026,9000000.0
2007-09-11 23:21:00,1.96022,1.96022,1.96005,1.96012,9000000.0
2007-09-11 23:22:00,1.96006,1.96016,1.96006,1.96013,11000000.0
2007-09-11 23:23:00,1.96016,1.96055,1.96016,1.96026,8000000.0
2007-09-11 23:24:00,1.96011,1.96022,1.9599,1.9599,7000000.0
2007-09-11 23:25:00,1.95979,1.95991,1.95975,1.95979,7000000.0
2007-09-11 23:26:00,1.95964,1.95983,1.95964,1.95972,8000000.0
2007-09-11 23:27:00,1.95962,1.95962,1.95915,1.95921,9000000.0
2007-09-11 23:28:00,1.95924,1.95947,1.95899,1.95907,10000000.0
2007-09-11 23:29:00,1.95845,1.95845,1.95814,1.95823,9000000.0
2007-09-11 23:30:00,1.95841,1.95928,1.95841,1.95928,8000000.0
2007-09-11 23:31:00,1.95949,1.95986,1.95949,1.95986,7000000.0
2007-09-11 23:32:00,1.96001,1.9603,1.95993,1.9603,8000000.0
2007-09-11 23:33:00,1.96024,1.96028,1.96008,1.96008,7000000.0
2007-09-11 23:34:00,1.96004,1.96008,1.95986,1.95999,7000000.0
2007-09-11 23:35:00,1.96019,1.96019,1.95989,1.96002,9000000.0
2007-09-11 23:36:00,1.9601,1.96038,1.95986,1.96038,7000000.0
2007-09-11 23:37:00,1.96048,1.96058,1.96025,1.96058,9000000.0
2007-09-11 23:38:00,1.96075,1.96085,1.96057,1.96085,8000000.0
2007-09-11 23:39:00,1.96088,1.96088,1.96046,1.96059,10000000.0
2007-09-11 23:40:00,1.9606,1.9606,1.96052,1.96052,2000000.0
2007-09-11 23:41:00,1.96043,1.96061,1.96043,1.96059,8000000.0
2007-09-11 23:42:00,1.96098,1.96098,1.9608,1.9609,7000000.0
2007-09-11 23:43:00,1.96078,1.96078,1.96034,1.96044,7000000.0
2007-09-11 23:44:00,1.9603,1.96035,1.96007,1.96007,7000000.0
2007-09-11 23:45:00,1.96019,1.96019,1.95975,1.95976,7000000.0
2007-09-11 23:46:00,1.95942,1.96002,1.95941,1.96002,8000000.0
2007-09-11 23:47:00,1.95962,1.95962,1.95901,1.95928,8000000.0
2007-09-11 23:48:00,1.95951,1.9596,1.95939,1.95939,7000000.0
2007-09-11 23:49:00,1.95944,1.95951,1.95923,1.95938,10000000.0
2007-09-11 23:50:00,1.9595,1.95953,1.95941,1.95941,8000000.0
2007-09-11 23:51:00,1.9599,1.9599,1.9599,1.9599,11000000.0
2007-09-11 23:52:00,1.95934,1.95965,1.95926,1.95963,11000000.0
2007-09-11 23:53:00,1.95947,1.95952,1.9593,1.95935,9000000.0
2007-09-11 23:54:00,1.95783,1.95982,1.95783,1.95982,9000000.0
2007-09-11 23:55:00,1.95963,1.95981,1.95956,1.95956,8000000.0
2007-09-11 23:56:00,1.95982,1.95993,1.95976,1.9599,8000000.0
2007-09-11 23:57:00,1.96029,1.96046,1.95997,1.95997,8000000.0
2007-09-11 23:58:00,1.96,1.96021,1.9598,1.96021,7000000.0
2007-09-11 23:59:00,1.9603,1.96056,1.96024,1.96056,10000000.0
2007-09-12 00:00:00,1.9605,1.9605,1.96007,1.96017,7000000.0
2007-09-12 00:01:00,1.96013,1.96033,1.96008,1.96013,8000000.0
2007-09-12 00:02:00,1.96031,1.96031,1.96017,1.96022,8000000.0
2007-09-12 00:03:00,1.96043,1.96046,1.96029,1.96046,7000000.0
2007-09-12 00:04:00,1.96052,1.96066,1.96041,1.9606,7000000.0
2007-09-12 00:05:00,1.96036,1.96066,1.96036,1.96066,9000000.0
2007-09-12 00:06:00,1.96067,1.96078,1.96053,1.96057,10000000.0
2007-09-12 00:07:00,1.9606,1.96064,1.96039,1.96039,5000000.0
2007-09-12 00:08:00,1.96042,1.96042,1.95964,1.95964,9000000.0
2007-09-12 00:09:00,1.95963,1.95976,1.95956,1.95967,8000000.0
2007-09-12 00:10:00,1.95953,1.95953,1.95919,1.95919,8000000.0
2007-09-12 00:11:00,1.95902,1.95912,1.95896,1.95909,9000000.0
2007-09-12 00:12:00,1.9592,1.95959,1.9592,1.95956,7000000.0
2007-09-12 00:13:00,1.95951,1.95951,1.95936,1.95948,7000000.0
2007-09-12 00:14:00,1.95984,1.9604,1.95984,1.96032,8000000.0
2007-09-12 00:15:00,1.96053,1.96079,1.96053,1.96064,8000000.0
2007-09-12 00:16:00,1.96059,1.9608,1.96059,1.96076,7000000.0
2007-09-12 00:17:00,1.96092,1.96116,1.96092,1.96101,10000000.0
2007-09-12 00:18:00,1.96129,1.96155,1.96122,1.96122,10000000.0
2007-09-12 00:19:00,1.96093,1.96101,1.96072,1.96088,7000000.0
2007-09-12 00:20:00,1.9607,1.9607,1.96038,1.96038,8000000.0
2007-09-12 00:21:00,1.95977,1.95986,1.95933,1.95933,7000000.0
2007-09-12 00:22:00,1.95966,1.9598,1.9596,1.9596,9000000.0
2007-09-12 00:23:00,1.95972,1.95996,1.9597,1.95996,11000000.0
2007-09-12 00:24:00,1.95961,1.96012,1.95939,1.95939,10000000.0
2007-09-12 00:25:00,1.9598,1.96004,1.95977,1.96004,6000000.0
2007-09-12 00:26:00,1.96012,1.96012,1.95988,1.95998,7000000.0
2007-09-12 00:27:00,1.96004,1.96004,1.95982,1.95982,5000000.0
2007-09-12 00:28:00,1.95969,1.95969,1.95955,1.95967,9000000.0
2007-09-12 00:29:00,1.95962,1.95968,1.9595,1.9595,5000000.0
2007-09-12 00:30:00,1.95939,1.95954,1.95924,1.95954,11000000.0
2007-09-12 00:31:00,1.95964,1.95985,1.95964,1.95985,10000000.0
2007-09-12 00:32:00,1.95954,1.9596,1.95946,1.95953,8000000.0
2007-09-12 00:33:00,1.95955,1.95958,1.95922,1.95946,10000000.0
2007-09-12 00:34:00,1.95939,1.95939,1.95912,1.95913,8000000.0
2007-09-12 00:35:00,1.95919,1.9594,1.9575,1.9594,8000000.0
2007-09-12 00:36:00,1.9594,1.9594,1.95908,1.9592,7000000.0
2007-09-12 00:37:00,1.95915,1.95942,1.95914,1.95942,7000000.0
2007-09-12 00:38:00,1.95904,1.95904,1.95851,1.95852,7000000.0
2007-09-12 00:39:00,1.95831,1.95853,1.95825,1.95853,7000000.0
2007-09-12 00:40:00,1.95841,1.95856,1.9583,1.95856,7000000.0
2007-09-12 00:41:00,1.9587,1.95904,1.9587,1.95901,10000000.0
2007-09-12 00:42:00,1.95943,1.95943,1.95889,1.95935,11000000.0
2007-09-12 00:43:00,1.95915,1.95915,1.95877,1.95907,7000000.0
2007-09-12 00:44:00,1.95867,1.95867,1.95781,1.95781,7000000.0
2007-09-12 00:45:00,1.95772,1.95782,1.95766,1.95778,11000000.0
2007-09-12 00:46:00,1.95792,1.9583,1.95792,1.95826,11000000.0
2007-09-12 00:47:00,1.95819,1.95832,1.95815,1.95832,7000000.0
2007-09-12 00:48:00,1.95825,1.95825,1.95767,1.95767,10000000.0
2007-09-12 00:49:00,1.95698,1.95724,1.95654,1.95654,7000000.0
2007-09-12 00:50:00,1.95647,1.95663,1.95647,1.95663,8000000.0
2007-09-12 00:51:00,1.95673,1.9568,1.95673,1.95674,6000000.0
2007-09-12 00:52:00,1.95677,1.95696,1.95677,1.95696,8000000.0
2007-09-12 00:53:00,1.95694,1.95715,1.95694,1.95698,6000000.0
2007-09-12 00:54:00,1.95697,1.95707,1.95692,1.957,8000000.0
2007-09-12 00:55:00,1.95632,1.9566,1.95626,1.95653,7000000.0
2007-09-12 00:56:00,1.95699,1.95699,1.95654,1.95654,7000000.0
2007-09-12 00:57:00,1.95635,1.95673,1.95628,1.95673,6000000.0
2007-09-12 00:58:00,1.95684,1.95703,1.95675,1.95694,8000000.0
2007-09-12 00:59:00,1.95698,1.95707,1.95685,1.95689,8000000.0
2007-09-12 01:00:00,1.95722,1.95753,1.95696,1.95753,9000000.0
2007-09-12 01:01:00,1.95811,1.95811,1.9578,1.95794,9000000.0
2007-09-12 01:02:00,1.95761,1.95788,1.9576,1.95788,8000000.0
2007-09-12 01:03:00,1.95749,1.95752,1.95728,1.95752,7000000.0
2007-09-12 01:04:00,1.95752,1.9579,1.95744,1.95788,8000000.0
2007-09-12 01:05:00,1.95801,1.95804,1.95791,1.95798,8000000.0
2007-09-12 01:06:00,1.9579,1.95794,1.95766,1.95766,8000000.0
2007-09-12 01:07:00,1.95797,1.95806,1.95771,1.95806,10000000.0
2007-09-12 01:08:00,1.95809,1.9582,1.95792,1.9582,8000000.0
2007-09-12 01:09:00,1.95808,1.95808,1.95776,1.95776,7000000.0
2007-09-12 01:10:00,1.95775,1.95786,1.95772,1.95781,11000000.0
2007-09-12 01:11:00,1.95774,1.95813,1.95719,1.95719,8000000.0
2007-09-12 01:12:00,1.95783,1.95783,1.95745,1.95745,11000000.0
2007-09-12 01:13:00,1.95727,1.95736,1.95722,1.95725,7000000.0
2007-09-12 01:14:00,1.95727,1.95734,1.95711,1.95718,8000000.0
2007-09-12 01:15:00,1.95711,1.95713,1.95673,1.9568,10000000.0
2007-09-12 01:16:00,1.95685,1.95699,1.95683,1.95695,9000000.0
2007-09-12 01:17:00,1.957,1.95704,1.9568,1.9568,7000000.0
2007-09-12 01:18:00,1.957,1.9571,1.95697,1.9571,8000000.0
2007-09-12 01:19:00,1.95671,1.95718,1.95671,1.95718,7000000.0
2007-09-12 01:20:00,1.95736,1.95747,1.95735,1.95746,8000000.0
2007-09-12 01:21:00,1.9582,1.9582,1.9581,1.9581,7000000.0
2007-09-12 01:22:00,1.95765,1.95766,1.95753,1.95766,7000000.0
2007-09-12 01:23:00,1.95748,1.95754,1.95732,1.95732,7000000.0
2007-09-12 01:24:00,1.95753,1.9576,1.95735,1.95735,11000000.0
2007-09-12 01:25:00,1.95769,1.95777,1.95761,1.95768,7000000.0
2007-09-12 01:26:00,1.95792,1.95817,1.95783,1.95783,8000000.0
2007-09-12 01:27:00,1.9577,1.9578,1.95762,1.95764,8000000.0
2007-09-12 01:28:00,1.95762,1.95762,1.95719,1.95719,8000000.0
2007-09-12 01:29:00,1.95683,1.95686,1.95677,1.9568,5000000.0
2007-09-12 01:30:00,1.95665,1.95665,1.95618,1.95618,7000000.0
2007-09-12 01:31:00,1.95624,1.9563,1.95619,1.95619,5000000.0
2007-09-12 01:32:00,1.9561,1.95635,1.9561,1.9563,9000000.0
2007-09-12 01:33:00,1.95637,1.95675,1.95637,1.95675,8000000.0
2007-09-12 01:34:00,1.95644,1.95664,1.95643,1.9565,11000000.0
2007-09-12 01:35:00,1.95635,1.95659,1.95635,1.95659,11000000.0
2007-09-12 01:36:00,1.95672,1.9568,1.9566,1.95678,10000000.0
2007-09-12 01:37:00,1.9571,1.95729,1.9571,1.95729,8000000.0
2007-09-12 01:38:00,1.95751,1.95766,1.95747,1.95763,7000000.0
2007-09-12 01:39:00,1.95754,1.95754,1.95739,1.9574,6000000.0
2007-09-12 01:40:00,1.95748,1.95777,1.95721,1.95777,11000000.0
2007-09-12 01:41:00,1.95752,1.95787,1.95725,1.95775,7000000.0
2007-09-12 01:42:00,1.95749,1.95749,1.95733,1.95736,9000000.0
2007-09-12 01:43:00,1.95725,1.95728,1.95716,1.95722,8000000.0
2007-09-12 01:44:00,1.95713,1.95713,1.95636,1.95636,8000000.0
2007-09-12 01:45:00,1.95642,1.95642,1.95616,1.9562,9000000.0
2007-09-12 01:46:00,1.95603,1.95613,1.95603,1.95613,7000000.0
2007-09-12 01:47:00,1.95628,1.95655,1.95628,1.95655,8000000.0
2007-09-12 01:48:00,1.95665,1.95665,1.9561,1.9561,8000000.0
2007-09-12 01:49:00,1.95583,1.95643,1.95583,1.95643,9000000.0
2007-09-12 01:50:00,1.9565,1.95652,1.95626,1.95626,7000000.0
2007-09-12 01:51:00,1.95646,1.95679,1.95609,1.95679,8000000.0
2007-09-12 01:52:00,1.95697,1.95718,1.95682,1.95682,8000000.0
2007-09-12 01:53:00,1.95712,1.95783,1.95712,1.95759,10000000.0
2007-09-12 01:54:00,1.95808,1.9587,1.95808,1.9587,10000000.0
2007-09-12 01:55:00,1.95863,1.95885,1.95849,1.95849,8000000.0
2007-09-12 01:56:00,1.95831,1.95831,1.95608,1.95804,10000000.0
2007-09-12 01:57:00,1.95814,1.95814,1.95773,1.95773,5000000.0
2007-09-12 01:58:00,1.95792,1.95792,1.95729,1.95744,8000000.0
2007-09-12 01:59:00,1.95765,1.95767,1.95743,1.95743,10000000.0
2007-09-12 02:00:00,1.95715,1.95786,1.95715,1.95786,7000000.0
2007-09-12 02:01:00,1.95786,1.95786,1.9575,1.9575,10000000.0
2007-09-12 02:02:00,1.95753,1.9577,1.95745,1.9577,13000000.0
2007-09-12 02:03:00,1.95721,1.95736,1.95721,1.95734,17000000.0
2007-09-12 02:04:00,1.95731,1.95731,1.95671,1.95671,12000000.0
2007-09-12 02:05:00,1.9564,1.95663,1.95639,1.95663,9000000.0
2007-09-12 02:06:00,1.95642,1.95642,1.95553,1.95553,7000000.0
2007-09-12 02:07:00,1.95531,1.9555,1.95515,1.9555,13000000.0
2007-09-12 02:08:00,1.95556,1.95569,1.95556,1.95562,16000000.0
2007-09-12 02:09:00,1.95563,1.95563,1.95539,1.95546,10000000.0
2007-09-12 02:10:00,1.95546,1.95579,1.95546,1.95579,8000000.0
2007-09-12 02:11:00,1.95526,1.95553,1.9551,1.95553,7000000.0
2007-09-12 02:12:00,1.95575,1.95575,1.9554,1.95554,14000000.0
2007-09-12 02:13:00,1.95506,1.95506,1.95452,1.9548,7000000.0
2007-09-12 02:14:00,1.95446,1.95446,1.95376,1.95377,7000000.0
2007-09-12 02:15:00,1.95352,1.95457,1.95352,1.95457,7000000.0
2007-09-12 02:16:00,1.9547,1.95513,1.95441,1.95513,8000000.0
2007-09-12 02:17:00,1.9552,1.95537,1.95518,1.95537,7000000.0
2007-09-12 02:18:00,1.95537,1.95537,1.95519,1.95519,11000000.0
2007-09-12 02:19:00,1.95526,1.95561,1.95526,1.95561,7000000.0
2007-09-12 02:20:00,1.95572,1.95576,1.95548,1.95548,12000000.0
2007-09-12 02:21:00,1.95561,1.95563,1.95543,1.95543,12000000.0
2007-09-12 02:22:00,1.95547,1.9558,1.9554,1.9558,7000000.0
2007-09-12 02:23:00,1.95594,1.95597,1.95592,1.95595,9000000.0
2007-09-12 02:24:00,1.95595,1.95595,1.95495,1.95495,8000000.0
2007-09-12 02:25:00,1.95506,1.95506,1.95488,1.95488,16000000.0
2007-09-12 02:26:00,1.95516,1.95537,1.95516,1.95537,20000000.0
2007-09-12 02:27:00,1.9554,1.9554,1.95518,1.95524,18000000.0
2007-09-12 02:28:00,1.95522,1.95543,1.95522,1.95529,7000000.0
2007-09-12 02:29:00,1.95527,1.95532,1.95489,1.95521,10000000.0
2007-09-12 02:30:00,1.95519,1.95519,1.95495,1.95499,10000000.0
2007-09-12 02:31:00,1.95494,1.95512,1.95472,1.95472,9000000.0
2007-09-12 02:32:00,1.95479,1.95498,1.95479,1.95498,15000000.0
2007-09-12 02:33:00,1.95479,1.95493,1.95466,1.95466,14000000.0
2007-09-12 02:34:00,1.95415,1.95433,1.95413,1.95433,9000000.0
2007-09-12 02:35:00,1.9544,1.95441,1.95429,1.95437,7000000.0
2007-09-12 02:36:00,1.95436,1.95436,1.95411,1.95411,8000000.0
2007-09-12 02:37:00,1.95427,1.95427,1.95407,1.95412,7000000.0
2007-09-12 02:38:00,1.95407,1.95407,1.9539,1.9539,7000000.0
2007-09-12 02:39:00,1.95412,1.95475,1.95412,1.95473,13000000.0
2007-09-12 02:40:00,1.95487,1.95521,1.95487,1.95521,11000000.0
2007-09-12 02:41:00,1.95492,1.95492,1.95438,1.95475,10000000.0
2007-09-12 02:42:00,1.95463,1.95553,1.95463,1.95553,11000000.0
2007-09-12 02:43:00,1.95556,1.95565,1.95503,1.95565,8000000.0
2007-09-12 02:44:00,1.95594,1.95594,1.95566,1.95572,10000000.0
2007-09-12 02:45:00,1.95544,1.95564,1.95534,1.95564,10000000.0
2007-09-12 02:46:00,1.95565,1.95596,1.95565,1.95596,8000000.0
2007-09-12 02:47:00,1.95576,1.95589,1.95561,1.95589,8000000.0
2007-09-12 02:48:00,1.95575,1.9559,1.95568,1.95585,11000000.0
2007-09-12 02:49:00,1.95584,1.95619,1.95584,1.95591,10000000.0
2007-09-12 02:50:00,1.95577,1.95602,1.9556,1.95568,8000000.0
2007-09-12 02:51:00,1.95551,1.95551,1.95528,1.95541,10000000.0
2007-09-12 02:52:00,1.95546,1.95546,1.95532,1.95532,6000000.0
2007-09-12 02:53:00,1.95563,1.9559,1.95561,1.9559,8000000.0
2007-09-12 02:54:00,1.95591,1.95595,1.95564,1.95564,7000000.0
2007-09-12 02:55:00,1.95582,1.95621,1.95582,1.95601,8000000.0
2007-09-12 02:56:00,1.95596,1.95608,1.95583,1.95599,7000000.0
2007-09-12 02:57:00,1.95582,1.95597,1.95547,1.95589,8000000.0
2007-09-12 02:58:00,1.95586,1.95629,1.95586,1.95614,12000000.0
2007-09-12 02:59:00,1.95575,1.95586,1.95552,1.95586,19000000.0
2007-09-12 03:00:00,1.95597,1.95601,1.95594,1.95599,7000000.0
2007-09-12 03:01:00,1.95603,1.95603,1.95583,1.95587,10000000.0
2007-09-12 03:02:00,1.95538,1.95592,1.95538,1.95592,8000000.0
2007-09-12 03:03:00,1.9557,1.95582,1.95561,1.95579,11000000.0
2007-09-12 03:04:00,1.95616,1.95618,1.95604,1.95617,7000000.0
2007-09-12 03:05:00,1.95622,1.9563,1.95613,1.95628,10000000.0
2007-09-12 03:06:00,1.95619,1.95626,1.95608,1.95613,11000000.0
2007-09-12 03:07:00,1.95599,1.95624,1.95599,1.95624,7000000.0
2007-09-12 03:08:00,1.95639,1.95639,1.95622,1.95622,8000000.0
2007-09-12 03:09:00,1.95637,1.95643,1.9562,1.9562,10000000.0
2007-09-12 03:10:00,1.95621,1.95631,1.95614,1.95623,10000000.0
2007-09-12 03:11:00,1.9566,1.95675,1.95658,1.95663,8000000.0
2007-09-12 03:12:00,1.95655,1.95661,1.95645,1.95661,7000000.0
2007-09-12 03:13:00,1.95712,1.95712,1.95685,1.95708,10000000.0
2007-09-12 03:14:00,1.95685,1.95696,1.95668,1.95668,5000000.0
2007-09-12 03:15:00,1.95659,1.95715,1.95628,1.95715,11000000.0
2007-09-12 03:16:00,1.9573,1.9573,1.957,1.95701,7000000.0
2007-09-12 03:17:00,1.95728,1.95728,1.957,1.95702,8000000.0
2007-09-12 03:18:00,1.95694,1.95706,1.95692,1.95706,8000000.0
2007-09-12 03:19:00,1.95714,1.95753,1.95712,1.95741,7000000.0
2007-09-12 03:20:00,1.95742,1.95756,1.95742,1.95756,7000000.0
2007-09-12 03:21:00,1.95749,1.95752,1.9574,1.95749,7000000.0
2007-09-12 03:22:00,1.95762,1.95773,1.95758,1.95758,6000000.0
2007-09-12 03:23:00,1.95759,1.95778,1.95752,1.95752,9000000.0
2007-09-12 03:24:00,1.95734,1.95757,1.95734,1.95757,7000000.0
2007-09-12 03:25:00,1.95761,1.95774,1.95747,1.95751,23000000.0
2007-09-12 03:26:00,1.95739,1.9576,1.95739,1.9576,5000000.0
2007-09-12 03:27:00,1.95752,1.95757,1.95737,1.95753,7000000.0
2007-09-12 03:28:00,1.95773,1.95789,1.95767,1.95767,7000000.0
2007-09-12 03:29:00,1.95769,1.95788,1.95763,1.95785,7000000.0
2007-09-12 03:30:00,1.95775,1.95779,1.95745,1.95745,10000000.0
2007-09-12 03:31:00,1.9573,1.95771,1.9573,1.95752,8000000.0
2007-09-12 03:32:00,1.95761,1.95768,1.95761,1.95768,10000000.0
2007-09-12 03:33:00,1.9578,1.9578,1.95736,1.95772,7000000.0
2007-09-12 03:34:00,1.95787,1.95808,1.95787,1.95808,11000000.0
2007-09-12 03:35:00,1.95803,1.95838,1.95803,1.95838,8000000.0
2007-09-12 03:36:00,1.95837,1.95841,1.95829,1.95839,7000000.0
2007-09-12 03:37:00,1.95795,1.95851,1.95795,1.95848,8000000.0
2007-09-12 03:38:00,1.95873,1.95873,1.95847,1.95847,8000000.0
2007-09-12 03:39:00,1.9583,1.9583,1.95814,1.95818,9000000.0
2007-09-12 03:40:00,1.95849,1.95851,1.95829,1.95851,11000000.0
2007-09-12 03:41:00,1.9583,1.95839,1.95816,1.95829,8000000.0
2007-09-12 03:42:00,1.95844,1.95856,1.95841,1.95842,7000000.0
2007-09-12 03:43:00,1.95838,1.95838,1.95832,1.95833,9000000.0
2007-09-12 03:44:00,1.9583,1.9583,1.95791,1.95805,7000000.0
2007-09-12 03:45:00,1.95827,1.95846,1.95827,1.95831,7000000.0
2007-09-12 03:46:00,1.95809,1.95849,1.95809,1.95832,8000000.0
2007-09-12 03:47:00,1.95824,1.95837,1.958,1.95804,9000000.0
2007-09-12 03:48:00,1.95825,1.95849,1.95814,1.95825,11000000.0
2007-09-12 03:49:00,1.95811,1.95834,1.95809,1.95809,23000000.0
2007-09-12 03:50:00,1.95839,1.95839,1.95805,1.95805,9000000.0
2007-09-12 03:51:00,1.95825,1.95829,1.95822,1.95826,8000000.0
2007-09-12 03:52:00,1.95852,1.95866,1.95835,1.95855,9000000.0
2007-09-12 03:53:00,1.95818,1.95835,1.95818,1.95824,8000000.0
2007-09-12 03:54:00,1.95833,1.95844,1.95811,1.95838,9000000.0
2007-09-12 03:55:00,1.95777,1.95806,1.95777,1.95804,10000000.0
2007-09-12 03:56:00,1.95773,1.95774,1.9573,1.9573,12000000.0
2007-09-12 03:57:00,1.95706,1.95781,1.95706,1.95781,9000000.0
2007-09-12 03:58:00,1.95812,1.95888,1.95812,1.95888,8000000.0
2007-09-12 03:59:00,1.95915,1.9599,1.95903,1.9599,7000000.0
2007-09-12 04:00:00,1.95947,1.95947,1.95893,1.9591,18000000.0
2007-09-12 04:01:00,1.95876,1.95902,1.95876,1.95882,8000000.0
2007-09-12 04:02:00,1.95891,1.95896,1.95874,1.95887,11000000.0
2007-09-12 04:03:00,1.9589,1.959,1.9587,1.95873,12000000.0
2007-09-12 04:04:00,1.95882,1.95882,1.95853,1.95877,9000000.0
2007-09-12 04:05:00,1.95891,1.95937,1.95891,1.95897,7000000.0
2007-09-12 04:06:00,1.95915,1.95915,1.9587,1.95899,10000000.0
2007-09-12 04:07:00,1.95914,1.95914,1.95894,1.95894,7000000.0
2007-09-12 04:08:00,1.95894,1.95908,1.95894,1.95908,10000000.0
2007-09-12 04:09:00,1.95907,1.95913,1.95887,1.95907,8000000.0
2007-09-12 04:10:00,1.95905,1.95937,1.95905,1.95916,9000000.0
2007-09-12 04:11:00,1.95943,1.95943,1.9592,1.95925,8000000.0
2007-09-12 04:12:00,1.95894,1.9591,1.95883,1.95883,11000000.0
2007-09-12 04:13:00,1.95892,1.95892,1.95856,1.95878,8000000.0
2007-09-12 04:14:00,1.95899,1.9595,1.95899,1.9595,7000000.0
2007-09-12 04:15:00,1.95985,1.95997,1.95969,1.95969,8000000.0
2007-09-12 04:16:00,1.9596,1.95984,1.9596,1.95963,7000000.0
2007-09-12 04:17:00,1.95989,1.96046,1.95989,1.9604,19000000.0
2007-09-12 04:18:00,1.96051,1.96064,1.96051,1.96064,8000000.0
2007-09-12 04:19:00,1.96044,1.96087,1.96031,1.9607,21000000.0
2007-09-12 04:20:00,1.96068,1.96072,1.9605,1.96067,11000000.0
2007-09-12 04:21:00,1.96092,1.961,1.96087,1.96089,8000000.0
2007-09-12 04:22:00,1.96102,1.96129,1.96102,1.96116,8000000.0
2007-09-12 04:23:00,1.96135,1.96209,1.96135,1.96209,9000000.0
2007-09-12 04:24:00,1.96202,1.96233,1.96196,1.96233,12000000.0
2007-09-12 04:25:00,1.96202,1.96202,1.96184,1.96185,9000000.0
2007-09-12 04:26:00,1.96187,1.96197,1.96187,1.96197,8000000.0
2007-09-12 04:27:00,1.96222,1.96235,1.96207,1.96227,9000000.0
2007-09-12 04:28:00,1.96218,1.96218,1.96199,1.96201,14000000.0
2007-09-12 04:29:00,1.96206,1.9622,1.96191,1.96192,16000000.0
2007-09-12 04:30:00,1.96189,1.96211,1.96189,1.96195,25000000.0
2007-09-12 04:31:00,1.96161,1.96161,1.96115,1.96115,8000000.0
2007-09-12 04:32:00,1.96106,1.96122,1.96099,1.96113,8000000.0
2007-09-12 04:33:00,1.96109,1.96109,1.96082,1.96082,5000000.0
2007-09-12 04:34:00,1.96066,1.96066,1.9603,1.96056,10000000.0
2007-09-12 04:35:00,1.96055,1.9606,1.96014,1.96014,9000000.0
2007-09-12 04:36:00,1.95998,1.96011,1.95992,1.95992,7000000.0
2007-09-12 04:37:00,1.95986,1.96027,1.95986,1.96021,7000000.0
2007-09-12 04:38:00,1.96074,1.96096,1.96074,1.96083,4000000.0
2007-09-12 04:39:00,1.9609,1.9611,1.9609,1.96101,8000000.0
2007-09-12 04:40:00,1.96124,1.96124,1.96078,1.96111,9000000.0
2007-09-12 04:41:00,1.96052,1.9612,1.96047,1.96109,9000000.0
2007-09-12 04:42:00,1.9612,1.96173,1.9612,1.96173,11000000.0
2007-09-12 04:43:00,1.96161,1.96183,1.96161,1.96183,9000000.0
2007-09-12 04:44:00,1.96175,1.96177,1.96172,1.96175,8000000.0
2007-09-12 04:45:00,1.96193,1.96193,1.96174,1.9619,9000000.0
2007-09-12 04:46:00,1.96172,1.96172,1.96143,1.96149,7000000.0
2007-09-12 04:47:00,1.96169,1.96214,1.96169,1.96214,8000000.0
2007-09-12 04:48:00,1.96209,1.96224,1.96205,1.96224,8000000.0
2007-09-12 04:49:00,1.96211,1.96227,1.962,1.96202,8000000.0
2007-09-12 04:50:00,1.96176,1.96176,1.96171,1.96174,7000000.0
2007-09-12 04:51:00,1.96181,1.96181,1.96148,1.96148,15000000.0
2007-09-12 04:52:00,1.96165,1.96168,1.9616,1.96165,8000000.0
2007-09-12 04:53:00,1.96154,1.96156,1.96153,1.96156,8000000.0
2007-09-12 04:54:00,1.9615,1.9615,1.96107,1.96107,11000000.0
2007-09-12 04:55:00,1.96113,1.9613,1.96109,1.96113,9000000.0
2007-09-12 04:56:00,1.96093,1.96096,1.96001,1.96028,12000000.0
2007-09-12 04:57:00,1.96043,1.96043,1.96019,1.96019,7000000.0
2007-09-12 04:58:00,1.96005,1.96022,1.96005,1.96011,9000000.0
2007-09-12 04:59:00,1.96021,1.96028,1.96007,1.96022,12000000.0
2007-09-12 05:00:00,1.96017,1.96024,1.96008,1.96024,9000000.0
2007-09-12 05:01:00,1.96028,1.96028,1.95996,1.96,7000000.0
2007-09-12 05:02:00,1.96015,1.96015,1.95991,1.95991,7000000.0
2007-09-12 05:03:00,1.95981,1.95981,1.95972,1.95977,8000000.0
2007-09-12 05:04:00,1.95991,1.95991,1.95945,1.95986,7000000.0
2007-09-12 05:05:00,1.95993,1.96012,1.95993,1.96012,7000000.0
2007-09-12 05:06:00,1.9604,1.96156,1.9604,1.96139,8000000.0
2007-09-12 05:07:00,1.96085,1.96103,1.96066,1.96066,10000000.0
2007-09-12 05:08:00,1.96083,1.96089,1.96064,1.96064,10000000.0
2007-09-12 05:09:00,1.96058,1.96078,1.96058,1.96078,16000000.0
2007-09-12 05:10:00,1.9607,1.96076,1.96061,1.96061,12000000.0
2007-09-12 05:11:00,1.96069,1.96098,1.96069,1.96098,11000000.0
2007-09-12 05:12:00,1.9608,1.9608,1.96038,1.96074,16000000.0
2007-09-12 05:13:00,1.96071,1.96078,1.96051,1.96072,9000000.0
2007-09-12 05:14:00,1.96071,1.96071,1.96048,1.96048,12000000.0
2007-09-12 05:15:00,1.96053,1.9606,1.96053,1.9606,8000000.0
2007-09-12 05:16:00,1.96058,1.96067,1.96054,1.96067,11000000.0
2007-09-12 05:17:00,1.96072,1.96082,1.96043,1.96043,9000000.0
2007-09-12 05:18:00,1.96024,1.96029,1.96009,1.96022,16000000.0
2007-09-12 05:19:00,1.96034,1.96034,1.96011,1.96019,9000000.0
2007-09-12 05:20:00,1.96026,1.96034,1.96026,1.9603,11000000.0
2007-09-12 05:21:00,1.96042,1.96053,1.96037,1.96046,6000000.0
2007-09-12 05:22:00,1.96045,1.96073,1.96045,1.96051,28000000.0
2007-09-12 05:23:00,1.9605,1.96051,1.96038,1.96038,7000000.0
2007-09-12 05:24:00,1.96016,1.96018,1.95982,1.96002,27000000.0
2007-09-12 05:25:00,1.9601,1.96027,1.95992,1.96022,47000000.0
2007-09-12 05:26:00,1.96023,1.96033,1.9601,1.9602,38000000.0
2007-09-12 05:27:00,1.9603,1.96032,1.96016,1.96018,7000000.0
2007-09-12 05:28:00,1.96021,1.96031,1.9602,1.96031,22000000.0
2007-09-12 05:29:00,1.9603,1.96044,1.9603,1.96037,11000000.0
2007-09-12 05:30:00,1.96034,1.961,1.96034,1.961,7000000.0
2007-09-12 05:31:00,1.96123,1.9614,1.96123,1.96128,8000000.0
2007-09-12 05:32:00,1.96077,1.96077,1.9604,1.9604,10000000.0
2007-09-12 05:33:00,1.96047,1.96075,1.9604,1.96075,10000000.0
2007-09-12 05:34:00,1.96063,1.96088,1.96063,1.96075,8000000.0
2007-09-12 05:35:00,1.96095,1.96112,1.96094,1.96094,10000000.0
2007-09-12 05:36:00,1.96049,1.96069,1.96049,1.96054,15000000.0
2007-09-12 05:37:00,1.96068,1.9608,1.96067,1.96067,11000000.0
2007-09-12 05:38:00,1.96038,1.96104,1.96038,1.96104,11000000.0
2007-09-12 05:39:00,1.96119,1.96125,1.9609,1.96121,7000000.0
2007-09-12 05:40:00,1.96083,1.96109,1.96083,1.96109,9000000.0
2007-09-12 05:41:00,1.96094,1.96118,1.96084,1.96084,9000000.0
2007-09-12 05:42:00,1.96069,1.9607,1.9605,1.9607,16000000.0
2007-09-12 05:43:00,1.9609,1.96108,1.96087,1.96089,8000000.0
2007-09-12 05:44:00,1.96079,1.96097,1.96079,1.96097,9000000.0
2007-09-12 05:45:00,1.96081,1.96081,1.96026,1.96026,13000000.0
2007-09-12 05:46:00,1.96041,1.96058,1.96019,1.96019,10000000.0
2007-09-12 05:47:00,1.96037,1.96038,1.96032,1.96032,15000000.0
2007-09-12 05:48:00,1.96036,1.96048,1.96036,1.96048,3000000.0
2007-09-12 05:49:00,1.96056,1.96075,1.96056,1.96063,8000000.0
2007-09-12 05:50:00,1.96073,1.96088,1.96057,1.96057,13000000.0
2007-09-12 05:51:00,1.96052,1.96064,1.96049,1.96055,30000000.0
2007-09-12 05:52:00,1.96051,1.96051,1.96034,1.96039,15000000.0
2007-09-12 05:53:00,1.96015,1.96021,1.9601,1.96021,8000000.0
2007-09-12 05:54:00,1.96007,1.96007,1.9599,1.95992,16000000.0
2007-09-12 05:55:00,1.9595,1.95971,1.95949,1.95963,11000000.0
2007-09-12 05:56:00,1.9596,1.95976,1.9596,1.95975,7000000.0
2007-09-12 05:57:00,1.95966,1.95968,1.95945,1.95968,11000000.0
2007-09-12 05:58:00,1.95966,1.95966,1.95908,1.95914,6000000.0
2007-09-12 05:59:00,1.95876,1.95898,1.95875,1.95896,12000000.0
2007-09-12 06:00:00,1.9589,1.95914,1.95866,1.95866,25000000.0
2007-09-12 06:01:00,1.95864,1.96004,1.95864,1.96004,16000000.0
2007-09-12 06:02:00,1.96017,1.96049,1.95991,1.96016,13000000.0
2007-09-12 06:03:00,1.96057,1.96062,1.96048,1.96055,7000000.0
2007-09-12 06:04:00,1.96078,1.9611,1.96078,1.96095,11000000.0
2007-09-12 06:05:00,1.96076,1.96076,1.96031,1.96031,9000000.0
2007-09-12 06:06:00,1.95928,1.95928,1.95864,1.95872,8000000.0
2007-09-12 06:07:00,1.95872,1.95892,1.95849,1.95892,10000000.0
2007-09-12 06:08:00,1.95934,1.9595,1.95932,1.95945,8000000.0
2007-09-12 06:09:00,1.95934,1.95934,1.95909,1.95909,10000000.0
2007-09-12 06:10:00,1.95903,1.95912,1.95903,1.95912,8000000.0
2007-09-12 06:11:00,1.95906,1.95906,1.95896,1.95896,7000000.0
2007-09-12 06:12:00,1.95907,1.9592,1.95907,1.95912,10000000.0
2007-09-12 06:13:00,1.95938,1.95961,1.95938,1.95944,15000000.0
2007-09-12 06:14:00,1.95981,1.95981,1.95957,1.95957,7000000.0
2007-09-12 06:15:00,1.9597,1.9597,1.95952,1.95965,18000000.0
2007-09-12 06:16:00,1.9596,1.95966,1.95938,1.95938,11000000.0
2007-09-12 06:17:00,1.95928,1.95941,1.95926,1.95926,7000000.0
2007-09-12 06:18:00,1.95944,1.95954,1.95927,1.95954,7000000.0
2007-09-12 06:19:00,1.95968,1.95972,1.95958,1.95962,12000000.0
2007-09-12 06:20:00,1.95966,1.95984,1.9596,1.95984,18000000.0
2007-09-12 06:21:00,1.95986,1.96022,1.95986,1.96007,26000000.0
2007-09-12 06:22:00,1.96017,1.96041,1.9598,1.96041,11000000.0
2007-09-12 06:23:00,1.96103,1.9611,1.96084,1.9611,11000000.0
2007-09-12 06:24:00,1.96084,1.96084,1.96015,1.96082,11000000.0
2007-09-12 06:25:00,1.95965,1.96043,1.95965,1.96043,10000000.0
2007-09-12 06:26:00,1.96014,1.96014,1.95969,1.95999,7000000.0
2007-09-12 06:27:00,1.95977,1.95977,1.95951,1.95953,8000000.0
2007-09-12 06:28:00,1.95948,1.95968,1.95948,1.95966,7000000.0
2007-09-12 06:29:00,1.95975,1.95975,1.95956,1.95971,9000000.0
2007-09-12 06:30:00,1.95956,1.95971,1.95955,1.95971,8000000.0
2007-09-12 06:31:00,1.96,1.96,1.95959,1.95959,20000000.0
2007-09-12 06:32:00,1.95942,1.95942,1.9586,1.9586,31000000.0
2007-09-12 06:33:00,1.95856,1.95875,1.95856,1.95858,17000000.0
2007-09-12 06:34:00,1.95835,1.95857,1.95834,1.95857,9000000.0
2007-09-12 06:35:00,1.95868,1.95913,1.95868,1.95913,8000000.0
2007-09-12 06:36:00,1.95925,1.95925,1.95902,1.95905,10000000.0
2007-09-12 06:37:00,1.95921,1.95939,1.95921,1.95937,7000000.0
2007-09-12 06:38:00,1.95934,1.95934,1.95915,1.95932,8000000.0
2007-09-12 06:39:00,1.95945,1.95945,1.95929,1.95929,12000000.0
2007-09-12 06:40:00,1.95932,1.95954,1.95928,1.95939,8000000.0
2007-09-12 06:41:00,1.95918,1.95918,1.95886,1.95886,7000000.0
2007-09-12 06:42:00,1.95915,1.95951,1.95915,1.95947,7000000.0
2007-09-12 06:43:00,1.95935,1.95935,1.95898,1.95898,9000000.0
2007-09-12 06:44:00,1.95883,1.95907,1.95883,1.95891,11000000.0
2007-09-12 06:45:00,1.95882,1.95887,1.9588,1.95882,8000000.0
2007-09-12 06:46:00,1.95884,1.95892,1.95884,1.95887,8000000.0
2007-09-12 06:47:00,1.95896,1.95897,1.95706,1.9589,10000000.0
2007-09-12 06:48:00,1.95881,1.95892,1.95881,1.95887,8000000.0
2007-09-12 06:49:00,1.95874,1.95874,1.9582,1.9582,5000000.0
2007-09-12 06:50:00,1.958,1.958,1.95778,1.95799,9000000.0
2007-09-12 06:51:00,1.95797,1.95812,1.95797,1.95812,11000000.0
2007-09-12 06:52:00,1.95843,1.95843,1.95808,1.95808,7000000.0
2007-09-12 06:53:00,1.9578,1.95794,1.95768,1.95768,8000000.0
2007-09-12 06:54:00,1.95764,1.95816,1.95764,1.95816,11000000.0
2007-09-12 06:55:00,1.95838,1.95838,1.95828,1.95828,8000000.0
2007-09-12 06:56:00,1.95841,1.95841,1.95817,1.95826,13000000.0
2007-09-12 06:57:00,1.95821,1.95821,1.95792,1.95802,7000000.0
2007-09-12 06:58:00,1.95762,1.95762,1.95716,1.95716,16000000.0
2007-09-12 06:59:00,1.95695,1.9574,1.95695,1.95739,11000000.0
2007-09-12 07:00:00,1.95751,1.95753,1.95732,1.95745,8000000.0
2007-09-12 07:01:00,1.95706,1.95764,1.95706,1.95764,14000000.0
2007-09-12 07:02:00,1.95769,1.95796,1.95769,1.95796,18000000.0
2007-09-12 07:03:00,1.95803,1.95804,1.9578,1.95804,8000000.0
2007-09-12 07:04:00,1.95803,1.95808,1.95776,1.95776,8000000.0
2007-09-12 07:05:00,1.95764,1.95764,1.95744,1.95744,10000000.0
2007-09-12 07:06:00,1.95785,1.95794,1.95785,1.95791,8000000.0
2007-09-12 07:07:00,1.95818,1.95827,1.95817,1.9582,15000000.0
2007-09-12 07:08:00,1.95813,1.95813,1.95771,1.95779,18000000.0
2007-09-12 07:09:00,1.95767,1.95798,1.95753,1.95798,7000000.0
2007-09-12 07:10:00,1.95811,1.95817,1.95809,1.95817,18000000.0
2007-09-12 07:11:00,1.95819,1.95836,1.95816,1.95834,11000000.0
2007-09-12 07:12:00,1.95818,1.95852,1.95818,1.95852,11000000.0
2007-09-12 07:13:00,1.95867,1.95885,1.95867,1.95884,9000000.0
2007-09-12 07:14:00,1.95892,1.95896,1.95881,1.95893,12000000.0
2007-09-12 07:15:00,1.95891,1.95896,1.95874,1.95896,7000000.0
2007-09-12 07:16:00,1.95898,1.95898,1.95868,1.95878,12000000.0
2007-09-12 07:17:00,1.95812,1.95818,1.95775,1.95775,15000000.0
2007-09-12 07:18:00,1.95846,1.95851,1.95838,1.95843,8000000.0
2007-09-12 07:19:00,1.95833,1.95852,1.95833,1.95847,8000000.0
2007-09-12 07:20:00,1.95844,1.95858,1.95844,1.95855,9000000.0
2007-09-12 07:21:00,1.95897,1.95953,1.95897,1.95915,10000000.0
2007-09-12 07:22:00,1.95974,1.9608,1.95974,1.96076,7000000.0
2007-09-12 07:23:00,1.96057,1.96061,1.96045,1.96061,11000000.0
2007-09-12 07:24:00,1.96081,1.96081,1.95992,1.95992,23000000.0
2007-09-12 07:25:00,1.95993,1.96034,1.95978,1.96034,28000000.0
2007-09-12 07:26:00,1.96023,1.96023,1.96,1.96008,14000000.0
2007-09-12 07:27:00,1.96056,1.96096,1.96056,1.96096,20000000.0
2007-09-12 07:28:00,1.96091,1.96091,1.96032,1.96037,17000000.0
2007-09-12 07:29:00,1.96071,1.96139,1.96071,1.96103,27000000.0
2007-09-12 07:30:00,1.96089,1.96126,1.96026,1.96026,20000000.0
2007-09-12 07:31:00,1.96116,1.96121,1.96085,1.96085,7000000.0
2007-09-12 07:32:00,1.96078,1.96078,1.95998,1.95998,11000000.0
2007-09-12 07:33:00,1.95992,1.96036,1.95992,1.96028,22000000.0
2007-09-12 07:34:00,1.96019,1.9604,1.96014,1.96037,16000000.0
2007-09-12 07:35:00,1.96078,1.96163,1.96078,1.96163,15000000.0
2007-09-12 07:36:00,1.96212,1.96246,1.96207,1.96246,8000000.0
2007-09-12 07:37:00,1.9619,1.9624,1.96178,1.9624,12000000.0
2007-09-12 07:38:00,1.96208,1.96216,1.96157,1.9616,7000000.0
2007-09-12 07:39:00,1.96129,1.96156,1.96123,1.96123,14000000.0
2007-09-12 07:40:00,1.96145,1.96167,1.96145,1.9616,9000000.0
2007-09-12 07:41:00,1.96135,1.96174,1.96135,1.96174,24000000.0
2007-09-12 07:42:00,1.96183,1.96225,1.96164,1.96194,7000000.0
2007-09-12 07:43:00,1.96155,1.96192,1.96155,1.96192,22000000.0
2007-09-12 07:44:00,1.96253,1.96275,1.96253,1.96274,10000000.0
2007-09-12 07:45:00,1.9627,1.96366,1.9627,1.96366,15000000.0
2007-09-12 07:46:00,1.96384,1.96384,1.96346,1.96355,17000000.0
2007-09-12 07:47:00,1.96408,1.9649,1.96408,1.96442,15000000.0
2007-09-12 07:48:00,1.96427,1.96427,1.96328,1.96344,10000000.0
2007-09-12 07:49:00,1.96395,1.96423,1.96377,1.96423,8000000.0
2007-09-12 07:50:00,1.96459,1.96466,1.96417,1.96417,17000000.0
2007-09-12 07:51:00,1.96372,1.96372,1.96299,1.96299,15000000.0
2007-09-12 07:52:00,1.96279,1.96313,1.96279,1.96313,29000000.0
2007-09-12 07:53:00,1.96325,1.96343,1.96325,1.96343,13000000.0
2007-09-12 07:54:00,1.96338,1.96365,1.96338,1.96364,23000000.0
2007-09-12 07:55:00,1.96415,1.9643,1.96412,1.96417,27000000.0
2007-09-12 07:56:00,1.96418,1.9645,1.96418,1.96449,18000000.0
2007-09-12 07:57:00,1.96452,1.96479,1.96424,1.96424,20000000.0
2007-09-12 07:58:00,1.9645,1.96483,1.9645,1.96483,13000000.0
2007-09-12 07:59:00,1.9646,1.96473,1.96439,1.96464,23000000.0
2007-09-12 08:00:00,1.96455,1.96455,1.9643,1.96437,31000000.0
2007-09-12 08:01:00,1.96438,1.96446,1.96429,1.96446,13000000.0
2007-09-12 08:02:00,1.96423,1.96472,1.96423,1.96459,12000000.0
2007-09-12 08:03:00,1.96477,1.96523,1.96477,1.96523,20000000.0
2007-09-12 08:04:00,1.9652,1.96527,1.96478,1.96497,30000000.0
2007-09-12 08:05:00,1.96508,1.96508,1.96476,1.96476,9000000.0
2007-09-12 08:06:00,1.96466,1.96482,1.96434,1.96434,21000000.0
2007-09-12 08:07:00,1.96398,1.96436,1.9639,1.96436,15000000.0
2007-09-12 08:08:00,1.96443,1.96463,1.96442,1.96446,25000000.0
2007-09-12 08:09:00,1.9644,1.96443,1.96416,1.96432,23000000.0
2007-09-12 08:10:00,1.96423,1.96423,1.96399,1.96416,27000000.0
2007-09-12 08:11:00,1.96384,1.96384,1.96312,1.96341,18000000.0
2007-09-12 08:12:00,1.96374,1.96374,1.96356,1.96357,22000000.0
2007-09-12 08:13:00,1.96265,1.96266,1.96162,1.96162,18000000.0
2007-09-12 08:14:00,1.96165,1.96233,1.96165,1.96222,33000000.0
2007-09-12 08:15:00,1.96164,1.96212,1.96116,1.96142,21000000.0
2007-09-12 08:16:00,1.96196,1.96196,1.96151,1.96173,21000000.0
2007-09-12 08:17:00,1.96231,1.96353,1.96231,1.96353,19000000.0
2007-09-12 08:18:00,1.96389,1.96389,1.96329,1.96352,17000000.0
2007-09-12 08:19:00,1.9638,1.96404,1.96364,1.96364,16000000.0
2007-09-12 08:20:00,1.96348,1.96348,1.96254,1.96254,13000000.0
2007-09-12 08:21:00,1.96246,1.96246,1.96209,1.96216,8000000.0
2007-09-12 08:22:00,1.96236,1.96333,1.96236,1.96289,26000000.0
2007-09-12 08:23:00,1.96283,1.96283,1.96259,1.96262,16000000.0
2007-09-12 08:24:00,1.96262,1.96265,1.96248,1.96256,28000000.0
2007-09-12 08:25:00,1.96228,1.96259,1.96225,1.96246,49000000.0
2007-09-12 08:26:00,1.96268,1.96268,1.96237,1.96237,14000000.0
2007-09-12 08:27:00,1.96218,1.96218,1.96191,1.9621,31000000.0
2007-09-12 08:28:00,1.96188,1.96223,1.96188,1.96194,28000000.0
2007-09-12 08:29:00,1.96191,1.96218,1.96183,1.96218,32000000.0
2007-09-12 08:30:00,1.96216,1.96228,1.96203,1.96227,28000000.0
2007-09-12 08:31:00,1.96202,1.96203,1.96183,1.96183,40000000.0
2007-09-12 08:32:00,1.96214,1.96214,1.96167,1.96167,51000000.0
2007-09-12 08:33:00,1.96155,1.96175,1.96155,1.96175,48000000.0
2007-09-12 08:34:00,1.96189,1.9619,1.96165,1.96174,49000000.0
2007-09-12 08:35:00,1.96182,1.96204,1.96174,1.96176,39000000.0
2007-09-12 08:36:00,1.96155,1.96155,1.96101,1.96101,12000000.0
2007-09-12 08:37:00,1.96084,1.96084,1.96055,1.96082,25000000.0
2007-09-12 08:38:00,1.96076,1.96076,1.96059,1.96063,21000000.0
2007-09-12 08:39:00,1.96069,1.96122,1.96069,1.96122,23000000.0
2007-09-12 08:40:00,1.96142,1.96142,1.96065,1.96065,36000000.0
2007-09-12 08:41:00,1.96062,1.96062,1.96036,1.96049,30000000.0
2007-09-12 08:42:00,1.96081,1.96081,1.96067,1.96067,17000000.0
2007-09-12 08:43:00,1.96084,1.96153,1.96084,1.96153,23000000.0
2007-09-12 08:44:00,1.96194,1.96194,1.96178,1.96189,17000000.0
2007-09-12 08:45:00,1.96188,1.96188,1.96165,1.96166,37000000.0
2007-09-12 08:46:00,1.96187,1.9619,1.96178,1.96188,23000000.0
2007-09-12 08:47:00,1.96178,1.96195,1.96164,1.96164,25000000.0
2007-09-12 08:48:00,1.96166,1.96166,1.96146,1.96159,36000000.0
2007-09-12 08:49:00,1.96159,1.96159,1.96122,1.96139,27000000.0
2007-09-12 08:50:00,1.96126,1.96148,1.96086,1.96148,56000000.0
2007-09-12 08:51:00,1.96161,1.96209,1.96161,1.96209,32000000.0
2007-09-12 08:52:00,1.96182,1.96182,1.96169,1.96173,39000000.0
2007-09-12 08:53:00,1.96182,1.96189,1.96156,1.96158,63000000.0
2007-09-12 08:54:00,1.96175,1.96175,1.96145,1.96145,42000000.0
2007-09-12 08:55:00,1.96126,1.96126,1.96092,1.96092,55000000.0
2007-09-12 08:56:00,1.96095,1.96113,1.96075,1.96113,21000000.0
2007-09-12 08:57:00,1.96088,1.96106,1.9608,1.96094,23000000.0
2007-09-12 08:58:00,1.96087,1.96091,1.96063,1.96063,18000000.0
2007-09-12 08:59:00,1.96125,1.96161,1.96121,1.96161,12000000.0
2007-09-12 09:00:00,1.96174,1.96244,1.96173,1.96244,26000000.0
2007-09-12 09:01:00,1.96269,1.96269,1.96213,1.96213,19000000.0
2007-09-12 09:02:00,1.96172,1.96172,1.96141,1.96148,15000000.0
2007-09-12 09:03:00,1.9614,1.96142,1.96115,1.96134,16000000.0
2007-09-12 09:04:00,1.96138,1.96155,1.96126,1.96128,22000000.0
2007-09-12 09:05:00,1.96144,1.96165,1.96144,1.96148,11000000.0
2007-09-12 09:06:00,1.9615,1.9615,1.961,1.96149,31000000.0
2007-09-12 09:07:00,1.96142,1.96155,1.96128,1.96145,33000000.0
2007-09-12 09:08:00,1.96116,1.96135,1.9611,1.96135,17000000.0
2007-09-12 09:09:00,1.96119,1.96127,1.96071,1.96071,37000000.0
2007-09-12 09:10:00,1.9605,1.9605,1.95969,1.95969,31000000.0
2007-09-12 09:11:00,1.95914,1.95914,1.95892,1.95911,26000000.0
2007-09-12 09:12:00,1.95911,1.95912,1.95901,1.95902,41000000.0
2007-09-12 09:13:00,1.95876,1.95898,1.95873,1.95873,61000000.0
2007-09-12 09:14:00,1.95853,1.95853,1.95795,1.95842,57000000.0
2007-09-12 09:15:00,1.95834,1.95841,1.95823,1.95823,33000000.0
2007-09-12 09:16:00,1.9584,1.9584,1.95811,1.95811,39000000.0
2007-09-12 09:17:00,1.95827,1.95834,1.95817,1.9582,40000000.0
2007-09-12 09:18:00,1.95807,1.95808,1.95787,1.95801,68000000.0
2007-09-12 09:19:00,1.95806,1.95828,1.95785,1.95785,52000000.0
2007-09-12 09:20:00,1.95763,1.95781,1.95758,1.95781,37000000.0
2007-09-12 09:21:00,1.95792,1.95835,1.95792,1.9583,61000000.0
2007-09-12 09:22:00,1.95818,1.95832,1.95813,1.9582,63000000.0
2007-09-12 09:23:00,1.95822,1.95842,1.95807,1.95807,65000000.0
2007-09-12 09:24:00,1.95803,1.95827,1.95794,1.9582,47000000.0
2007-09-12 09:25:00,1.95819,1.95819,1.95701,1.95701,32000000.0
2007-09-12 09:26:00,1.95663,1.957,1.95663,1.957,29000000.0
2007-09-12 09:27:00,1.95719,1.95719,1.95694,1.95705,55000000.0
2007-09-12 09:28:00,1.95712,1.95725,1.95682,1.95702,46000000.0
2007-09-12 09:29:00,1.95714,1.95735,1.95699,1.95735,32000000.0
2007-09-12 09:30:00,1.9572,1.95765,1.95709,1.95765,24000000.0
2007-09-12 09:31:00,1.95755,1.95803,1.95755,1.95803,18000000.0
2007-09-12 09:32:00,1.9582,1.95833,1.9582,1.95821,35000000.0
2007-09-12 09:33:00,1.95827,1.9584,1.95823,1.9584,43000000.0
2007-09-12 09:34:00,1.95908,1.95958,1.95908,1.95957,31000000.0
2007-09-12 09:35:00,1.95965,1.95966,1.95925,1.95925,47000000.0
2007-09-12 09:36:00,1.95952,1.95995,1.9595,1.95995,34000000.0
2007-09-12 09:37:00,1.96013,1.96013,1.9595,1.95954,49000000.0
2007-09-12 09:38:00,1.95946,1.95953,1.95912,1.95912,37000000.0
2007-09-12 09:39:00,1.95931,1.95934,1.95913,1.95934,61000000.0
2007-09-12 09:40:00,1.95906,1.95952,1.95906,1.95952,46000000.0
2007-09-12 09:41:00,1.95965,1.95975,1.95962,1.95962,33000000.0
2007-09-12 09:42:00,1.95962,1.95985,1.95944,1.95944,60000000.0
2007-09-12 09:43:00,1.95954,1.95954,1.95913,1.95913,66000000.0
2007-09-12 09:44:00,1.95947,1.95947,1.95902,1.95903,21000000.0
2007-09-12 09:45:00,1.95913,1.95919,1.95884,1.95912,22000000.0
2007-09-12 09:46:00,1.95917,1.95917,1.95852,1.95859,30000000.0
2007-09-12 09:47:00,1.95837,1.9588,1.95837,1.95856,24000000.0
2007-09-12 09:48:00,1.9589,1.95912,1.9589,1.95894,34000000.0
2007-09-12 09:49:00,1.95878,1.95878,1.95834,1.9585,26000000.0
2007-09-12 09:50:00,1.95822,1.95822,1.95777,1.95811,34000000.0
2007-09-12 09:51:00,1.95838,1.95862,1.9582,1.95862,56000000.0
2007-09-12 09:52:00,1.95867,1.95872,1.95849,1.95872,38000000.0
2007-09-12 09:53:00,1.95882,1.95889,1.95854,1.95889,32000000.0
2007-09-12 09:54:00,1.95836,1.95841,1.95813,1.95841,36000000.0
2007-09-12 09:55:00,1.95857,1.95874,1.95857,1.95862,38000000.0
2007-09-12 09:56:00,1.95878,1.95893,1.95878,1.95891,38000000.0
2007-09-12 09:57:00,1.95882,1.95913,1.95882,1.95901,30000000.0
2007-09-12 09:58:00,1.95961,1.96029,1.95961,1.96029,52000000.0
2007-09-12 09:59:00,1.9607,1.9607,1.96028,1.96028,32000000.0
2007-09-12 10:00:00,1.9603,1.96032,1.96024,1.96028,39000000.0
2007-09-12 10:01:00,1.96014,1.96014,1.95987,1.95987,44000000.0
2007-09-12 10:02:00,1.95975,1.96018,1.95963,1.96018,34000000.0
2007-09-12 10:03:00,1.96006,1.96006,1.95969,1.95969,47000000.0
2007-09-12 10:04:00,1.95954,1.95954,1.9594,1.95945,32000000.0
2007-09-12 10:05:00,1.95928,1.95952,1.95926,1.95952,32000000.0
2007-09-12 10:06:00,1.95965,1.95976,1.95958,1.95958,42000000.0
2007-09-12 10:07:00,1.95946,1.95953,1.95946,1.95952,51000000.0
2007-09-12 10:08:00,1.95948,1.95948,1.95913,1.95928,54000000.0
2007-09-12 10:09:00,1.95935,1.95962,1.95926,1.95962,53000000.0
2007-09-12 10:10:00,1.95952,1.95961,1.95911,1.95931,72000000.0
2007-09-12 10:11:00,1.9592,1.9592,1.95896,1.95907,61000000.0
2007-09-12 10:12:00,1.95887,1.95921,1.95883,1.95919,65000000.0
2007-09-12 10:13:00,1.95936,1.95982,1.95936,1.95979,56000000.0
2007-09-12 10:14:00,1.95998,1.96004,1.95995,1.95995,49000000.0
2007-09-12 10:15:00,1.95993,1.95993,1.95906,1.95906,46000000.0
2007-09-12 10:16:00,1.95919,1.95942,1.95919,1.95942,33000000.0
2007-09-12 10:17:00,1.95947,1.95947,1.95885,1.95885,37000000.0
2007-09-12 10:18:00,1.95897,1.95915,1.95896,1.95896,50000000.0
2007-09-12 10:19:00,1.95904,1.95904,1.95794,1.95812,59000000.0
2007-09-12 10:20:00,1.95783,1.95783,1.9571,1.95739,41000000.0
2007-09-12 10:21:00,1.95729,1.9576,1.95687,1.95687,44000000.0
2007-09-12 10:22:00,1.95699,1.95763,1.95699,1.95763,47000000.0
2007-09-12 10:23:00,1.95761,1.95765,1.95742,1.95765,58000000.0
2007-09-12 10:24:00,1.95767,1.95788,1.9574,1.95787,43000000.0
2007-09-12 10:25:00,1.9578,1.9581,1.95768,1.9579,60000000.0
2007-09-12 10:26:00,1.95803,1.95816,1.95803,1.95816,64000000.0
2007-09-12 10:27:00,1.95833,1.95833,1.95789,1.95789,54000000.0
2007-09-12 10:28:00,1.95786,1.95786,1.95738,1.95739,62000000.0
2007-09-12 10:29:00,1.95728,1.95728,1.95685,1.95685,61000000.0
2007-09-12 10:30:00,1.95667,1.95705,1.95667,1.95689,36000000.0
2007-09-12 10:31:00,1.95697,1.95697,1.95661,1.95697,39000000.0
2007-09-12 10:32:00,1.95656,1.95656,1.95604,1.95643,44000000.0
2007-09-12 10:33:00,1.9562,1.95646,1.9562,1.95646,18000000.0
2007-09-12 10:34:00,1.95642,1.95643,1.95613,1.95642,20000000.0
2007-09-12 10:35:00,1.95671,1.95703,1.95646,1.95653,23000000.0
2007-09-12 10:36:00,1.95625,1.95649,1.95609,1.95649,32000000.0
2007-09-12 10:37:00,1.95654,1.95656,1.95634,1.95634,30000000.0
2007-09-12 10:38:00,1.95638,1.9565,1.95621,1.9565,26000000.0
2007-09-12 10:39:00,1.95657,1.95666,1.95605,1.95605,29000000.0
2007-09-12 10:40:00,1.956,1.9561,1.95596,1.9561,19000000.0
2007-09-12 10:41:00,1.95702,1.95733,1.95686,1.95733,29000000.0
2007-09-12 10:42:00,1.9573,1.95743,1.9572,1.9572,38000000.0
2007-09-12 10:43:00,1.95737,1.95741,1.95736,1.95739,27000000.0
2007-09-12 10:44:00,1.95753,1.95776,1.95719,1.95747,26000000.0
2007-09-12 10:45:00,1.95799,1.95833,1.95785,1.95833,27000000.0
2007-09-12 10:46:00,1.95834,1.95849,1.95829,1.95844,35000000.0
2007-09-12 10:47:00,1.95823,1.95823,1.95762,1.95791,23000000.0
2007-09-12 10:48:00,1.95773,1.95818,1.95773,1.95818,44000000.0
2007-09-12 10:49:00,1.95808,1.95867,1.95808,1.95844,36000000.0
2007-09-12 10:50:00,1.9586,1.95889,1.9586,1.95889,47000000.0
2007-09-12 10:51:00,1.95873,1.95873,1.95821,1.95821,45000000.0
2007-09-12 10:52:00,1.95808,1.95834,1.95807,1.95833,33000000.0
2007-09-12 10:53:00,1.95827,1.95853,1.95814,1.95853,46000000.0
2007-09-12 10:54:00,1.95856,1.95878,1.95854,1.95872,35000000.0
2007-09-12 10:55:00,1.95895,1.9594,1.95878,1.9594,37000000.0
2007-09-12 10:56:00,1.95953,1.95954,1.95927,1.95942,33000000.0
2007-09-12 10:57:00,1.9594,1.95958,1.95927,1.95937,33000000.0
2007-09-12 10:58:00,1.95916,1.95954,1.95916,1.95954,26000000.0
2007-09-12 10:59:00,1.95965,1.95973,1.95963,1.95972,47000000.0
2007-09-12 11:00:00,1.95966,1.95966,1.95945,1.95955,39000000.0
2007-09-12 11:01:00,1.95957,1.95975,1.95957,1.95975,45000000.0
2007-09-12 11:02:00,1.95967,1.95967,1.95903,1.95903,17000000.0
2007-09-12 11:03:00,1.95946,1.95946,1.95904,1.95904,37000000.0
2007-09-12 11:04:00,1.95885,1.95945,1.95885,1.95945,40000000.0
2007-09-12 11:05:00,1.95887,1.95952,1.95887,1.95939,18000000.0
2007-09-12 11:06:00,1.95948,1.95948,1.95919,1.95935,19000000.0
2007-09-12 11:07:00,1.95948,1.96023,1.95948,1.96023,30000000.0
2007-09-12 11:08:00,1.95999,1.96011,1.95999,1.96011,30000000.0
2007-09-12 11:09:00,1.96044,1.9607,1.9604,1.96058,45000000.0
2007-09-12 11:10:00,1.96072,1.96078,1.96066,1.96078,35000000.0
2007-09-12 11:11:00,1.96078,1.96098,1.96049,1.96049,46000000.0
2007-09-12 11:12:00,1.96033,1.96059,1.96031,1.96046,55000000.0
2007-09-12 11:13:00,1.96059,1.96069,1.96052,1.96069,59000000.0
2007-09-12 11:14:00,1.96067,1.96069,1.96049,1.96053,41000000.0
2007-09-12 11:15:00,1.96036,1.96057,1.96019,1.96057,34000000.0
2007-09-12 11:16:00,1.96046,1.96059,1.96028,1.96028,20000000.0
2007-09-12 11:17:00,1.96024,1.96048,1.96021,1.96022,57000000.0
2007-09-12 11:18:00,1.96038,1.96052,1.9602,1.96033,44000000.0
2007-09-12 11:19:00,1.96034,1.96058,1.96027,1.96058,63000000.0
2007-09-12 11:20:00,1.96075,1.96094,1.96064,1.96092,43000000.0
2007-09-12 11:21:00,1.96078,1.96078,1.96063,1.96073,34000000.0
2007-09-12 11:22:00,1.96067,1.96067,1.96035,1.96035,56000000.0
2007-09-12 11:23:00,1.96031,1.9605,1.96023,1.96023,43000000.0
2007-09-12 11:24:00,1.95994,1.96013,1.95989,1.96008,53000000.0
2007-09-12 11:25:00,1.96069,1.96113,1.96069,1.96113,29000000.0
2007-09-12 11:26:00,1.96086,1.96101,1.96086,1.9609,41000000.0
2007-09-12 11:27:00,1.96094,1.961,1.96076,1.9608,34000000.0
2007-09-12 11:28:00,1.96098,1.96146,1.96091,1.96146,36000000.0
2007-09-12 11:29:00,1.96154,1.96184,1.96135,1.96184,43000000.0
2007-09-12 11:30:00,1.96168,1.9618,1.96164,1.96168,24000000.0
2007-09-12 11:31:00,1.96171,1.96187,1.96153,1.96153,34000000.0
2007-09-12 11:32:00,1.96162,1.96187,1.96159,1.96187,46000000.0
2007-09-12 11:33:00,1.96184,1.96184,1.96146,1.9616,41000000.0
2007-09-12 11:34:00,1.96154,1.96173,1.96143,1.96143,28000000.0
2007-09-12 11:35:00,1.96139,1.96179,1.96139,1.96179,44000000.0
2007-09-12 11:36:00,1.96186,1.96186,1.96152,1.96163,48000000.0
2007-09-12 11:37:00,1.96136,1.96156,1.96136,1.96156,50000000.0
2007-09-12 11:38:00,1.96143,1.96171,1.96133,1.96171,37000000.0
2007-09-12 11:39:00,1.96176,1.96176,1.96145,1.96171,52000000.0
2007-09-12 11:40:00,1.96203,1.96206,1.96195,1.96201,27000000.0
2007-09-12 11:41:00,1.96199,1.96199,1.96171,1.9619,49000000.0
2007-09-12 11:42:00,1.96192,1.96192,1.96178,1.96178,22000000.0
2007-09-12 11:43:00,1.96133,1.96153,1.96104,1.96136,45000000.0
2007-09-12 11:44:00,1.96174,1.96185,1.96166,1.96173,42000000.0
2007-09-12 11:45:00,1.96175,1.96182,1.96174,1.96182,41000000.0
2007-09-12 11:46:00,1.96191,1.96203,1.96184,1.96202,38000000.0
2007-09-12 11:47:00,1.96198,1.96206,1.96183,1.96183,22000000.0
2007-09-12 11:48:00,1.96167,1.96167,1.96144,1.96162,27000000.0
2007-09-12 11:49:00,1.9616,1.96162,1.96143,1.96157,41000000.0
2007-09-12 11:50:00,1.96152,1.96152,1.96115,1.96118,44000000.0
2007-09-12 11:51:00,1.96131,1.9614,1.96129,1.9614,37000000.0
2007-09-12 11:52:00,1.96108,1.96108,1.96079,1.96106,37000000.0
2007-09-12 11:53:00,1.96096,1.96096,1.96072,1.96072,33000000.0
2007-09-12 11:54:00,1.96103,1.9611,1.96094,1.96107,37000000.0
2007-09-12 11:55:00,1.96082,1.96107,1.96074,1.96084,38000000.0
2007-09-12 11:56:00,1.96051,1.96076,1.96044,1.96076,51000000.0
2007-09-12 11:57:00,1.96058,1.96062,1.96043,1.96054,29000000.0
2007-09-12 11:58:00,1.96058,1.96072,1.96056,1.96071,31000000.0
2007-09-12 11:59:00,1.96069,1.96069,1.96036,1.96061,51000000.0
2007-09-12 12:00:00,1.96055,1.96055,1.95974,1.95974,23000000.0
2007-09-12 12:01:00,1.96055,1.96066,1.9605,1.9605,24000000.0
2007-09-12 12:02:00,1.96061,1.96075,1.96061,1.96074,34000000.0
2007-09-12 12:03:00,1.96055,1.96085,1.95967,1.96059,36000000.0
2007-09-12 12:04:00,1.96071,1.96071,1.96024,1.96024,33000000.0
2007-09-12 12:05:00,1.96056,1.96075,1.96056,1.96075,26000000.0
2007-09-12 12:06:00,1.96096,1.96103,1.96094,1.96097,15000000.0
2007-09-12 12:07:00,1.96105,1.96105,1.96099,1.96099,23000000.0
2007-09-12 12:08:00,1.96094,1.96094,1.96074,1.96092,37000000.0
2007-09-12 12:09:00,1.96111,1.96115,1.96092,1.9611,11000000.0
2007-09-12 12:10:00,1.96108,1.96108,1.96068,1.96068,25000000.0
2007-09-12 12:11:00,1.96052,1.96052,1.96026,1.96026,33000000.0
2007-09-12 12:12:00,1.96028,1.96061,1.96028,1.96061,31000000.0
2007-09-12 12:13:00,1.96024,1.96024,1.95961,1.95963,24000000.0
2007-09-12 12:14:00,1.95956,1.95966,1.95947,1.95966,36000000.0
2007-09-12 12:15:00,1.95938,1.95938,1.95916,1.95916,29000000.0
2007-09-12 12:16:00,1.95927,1.95927,1.95916,1.95927,30000000.0
2007-09-12 12:17:00,1.95894,1.95894,1.95837,1.95837,41000000.0
2007-09-12 12:18:00,1.95848,1.95848,1.95809,1.95831,43000000.0
2007-09-12 12:19:00,1.95838,1.95882,1.95835,1.9588,37000000.0
2007-09-12 12:20:00,1.95853,1.95864,1.95838,1.95864,40000000.0
2007-09-12 12:21:00,1.95906,1.95975,1.95906,1.95975,61000000.0
2007-09-12 12:22:00,1.95991,1.96008,1.95991,1.95992,24000000.0
2007-09-12 12:23:00,1.95973,1.96031,1.95861,1.96006,23000000.0
2007-09-12 12:24:00,1.96024,1.96063,1.96019,1.96052,30000000.0
2007-09-12 12:25:00,1.96049,1.96067,1.96049,1.96053,22000000.0
2007-09-12 12:26:00,1.96039,1.96039,1.96014,1.96015,32000000.0
2007-09-12 12:27:00,1.96016,1.96017,1.96,1.96,25000000.0
2007-09-12 12:28:00,1.95996,1.96001,1.95979,1.95987,58000000.0
2007-09-12 12:29:00,1.95987,1.95987,1.95725,1.95801,71000000.0
2007-09-12 12:30:00,1.95982,1.96011,1.95809,1.96011,47000000.0
2007-09-12 12:31:00,1.95996,1.96007,1.9596,1.96007,55000000.0
2007-09-12 12:32:00,1.96021,1.96043,1.96021,1.96042,32000000.0
2007-09-12 12:33:00,1.96056,1.96066,1.96051,1.96051,40000000.0
2007-09-12 12:34:00,1.96053,1.96072,1.96053,1.96067,14000000.0
2007-09-12 12:35:00,1.9607,1.9607,1.96051,1.96051,20000000.0
2007-09-12 12:36:00,1.96051,1.96061,1.96037,1.96037,36000000.0
2007-09-12 12:37:00,1.96031,1.9606,1.96023,1.96025,22000000.0
2007-09-12 12:38:00,1.96017,1.96052,1.96017,1.9604,12000000.0
2007-09-12 12:39:00,1.96009,1.96013,1.95987,1.95987,20000000.0
2007-09-12 12:40:00,1.95997,1.96055,1.95997,1.96031,16000000.0
2007-09-12 12:41:00,1.96003,1.96015,1.96003,1.96015,10000000.0
2007-09-12 12:42:00,1.96033,1.96033,1.95984,1.95984,26000000.0
2007-09-12 12:43:00,1.96001,1.96006,1.95979,1.95999,9000000.0
2007-09-12 12:44:00,1.95993,1.95993,1.95938,1.95938,21000000.0
2007-09-12 12:45:00,1.95938,1.95961,1.95902,1.95902,30000000.0
2007-09-12 12:46:00,1.95917,1.95968,1.95903,1.95968,41000000.0
2007-09-12 12:47:00,1.95977,1.95977,1.95972,1.95975,26000000.0
2007-09-12 12:48:00,1.95978,1.95993,1.95946,1.95946,27000000.0
2007-09-12 12:49:00,1.95935,1.9594,1.95914,1.95916,36000000.0
2007-09-12 12:50:00,1.95921,1.9596,1.95921,1.9596,34000000.0
2007-09-12 12:51:00,1.95967,1.95998,1.95954,1.95998,25000000.0
2007-09-12 12:52:00,1.96009,1.96084,1.96009,1.96048,26000000.0
2007-09-12 12:53:00,1.96038,1.96038,1.96019,1.96019,16000000.0
2007-09-12 12:54:00,1.95984,1.95984,1.95958,1.95958,28000000.0
2007-09-12 12:55:00,1.95959,1.95968,1.95938,1.95951,29000000.0
2007-09-12 12:56:00,1.95935,1.95935,1.95912,1.95926,30000000.0
2007-09-12 12:57:00,1.95902,1.95932,1.95902,1.95917,26000000.0
2007-09-12 12:58:00,1.95958,1.9613,1.95958,1.9613,14000000.0
2007-09-12 12:59:00,1.96172,1.96302,1.96172,1.96299,32000000.0
2007-09-12 13:00:00,1.96318,1.96341,1.96203,1.96203,20000000.0
2007-09-12 13:01:00,1.96213,1.96251,1.96196,1.96196,31000000.0
2007-09-12 13:02:00,1.96166,1.96166,1.96114,1.96122,12000000.0
2007-09-12 13:03:00,1.9611,1.96126,1.96105,1.96105,21000000.0
2007-09-12 13:04:00,1.9612,1.9612,1.96085,1.96085,7000000.0
2007-09-12 13:05:00,1.961,1.961,1.96066,1.96068,17000000.0
2007-09-12 13:06:00,1.96091,1.96094,1.96076,1.96076,22000000.0
2007-09-12 13:07:00,1.9609,1.96135,1.9609,1.96135,17000000.0
2007-09-12 13:08:00,1.96147,1.96151,1.96144,1.96149,37000000.0
2007-09-12 13:09:00,1.96142,1.96142,1.96118,1.96118,33000000.0
2007-09-12 13:10:00,1.9612,1.96159,1.9612,1.96149,32000000.0
2007-09-12 13:11:00,1.96158,1.96158,1.96141,1.96141,21000000.0
2007-09-12 13:12:00,1.96185,1.96193,1.96125,1.96125,7000000.0
2007-09-12 13:13:00,1.96129,1.96141,1.96122,1.96122,11000000.0
2007-09-12 13:14:00,1.96131,1.96161,1.96131,1.96161,33000000.0
2007-09-12 13:15:00,1.9616,1.9616,1.96137,1.96137,25000000.0
2007-09-12 13:16:00,1.96143,1.96185,1.96143,1.96185,20000000.0
2007-09-12 13:17:00,1.96176,1.96176,1.96139,1.96153,19000000.0
2007-09-12 13:18:00,1.9615,1.9615,1.96138,1.96138,41000000.0
2007-09-12 13:19:00,1.96133,1.96156,1.96119,1.96155,36000000.0
2007-09-12 13:20:00,1.96164,1.96164,1.96139,1.96161,36000000.0
2007-09-12 13:21:00,1.96176,1.96177,1.96139,1.96139,54000000.0
2007-09-12 13:22:00,1.96126,1.96126,1.96087,1.96087,41000000.0
2007-09-12 13:23:00,1.96072,1.96072,1.9606,1.96069,11000000.0
2007-09-12 13:24:00,1.9605,1.96076,1.9605,1.96059,23000000.0
2007-09-12 13:25:00,1.96042,1.96073,1.96042,1.96042,25000000.0
2007-09-12 13:26:00,1.96044,1.96138,1.96044,1.96138,20000000.0
2007-09-12 13:27:00,1.96163,1.96167,1.96139,1.96139,32000000.0
2007-09-12 13:28:00,1.96147,1.96209,1.96147,1.96209,26000000.0
2007-09-12 13:29:00,1.96192,1.96205,1.96175,1.96205,25000000.0
2007-09-12 13:30:00,1.9621,1.96213,1.96158,1.96158,16000000.0
2007-09-12 13:31:00,1.96161,1.96232,1.96158,1.96232,21000000.0
2007-09-12 13:32:00,1.96222,1.96235,1.96206,1.96208,28000000.0
2007-09-12 13:33:00,1.96198,1.96201,1.96168,1.96168,18000000.0
2007-09-12 13:34:00,1.9616,1.96166,1.9613,1.9613,35000000.0
2007-09-12 13:35:00,1.96138,1.96138,1.9609,1.9609,10000000.0
2007-09-12 13:36:00,1.96132,1.96177,1.96131,1.96137,40000000.0
2007-09-12 13:37:00,1.96107,1.96143,1.96107,1.96138,22000000.0
2007-09-12 13:38:00,1.9617,1.96182,1.96149,1.96149,39000000.0
2007-09-12 13:39:00,1.96128,1.9616,1.96128,1.9616,32000000.0
2007-09-12 13:40:00,1.96119,1.96211,1.96119,1.96211,35000000.0
2007-09-12 13:41:00,1.96198,1.96213,1.96196,1.96213,27000000.0
2007-09-12 13:42:00,1.96223,1.96244,1.9622,1.9622,32000000.0
2007-09-12 13:43:00,1.96202,1.96202,1.96167,1.96176,26000000.0
2007-09-12 13:44:00,1.96175,1.96203,1.96155,1.96171,25000000.0
2007-09-12 13:45:00,1.96162,1.96162,1.96131,1.96131,21000000.0
2007-09-12 13:46:00,1.96094,1.96124,1.96094,1.96124,13000000.0
2007-09-12 13:47:00,1.96106,1.96131,1.96106,1.96122,22000000.0
2007-09-12 13:48:00,1.96139,1.96179,1.96126,1.96179,21000000.0
2007-09-12 13:49:00,1.96226,1.96234,1.96215,1.96215,24000000.0
2007-09-12 13:50:00,1.96225,1.96248,1.96225,1.96248,27000000.0
2007-09-12 13:51:00,1.96259,1.96268,1.96251,1.96256,27000000.0
2007-09-12 13:52:00,1.96234,1.96264,1.96234,1.96264,31000000.0
2007-09-12 13:53:00,1.96281,1.96281,1.96248,1.96271,31000000.0
2007-09-12 13:54:00,1.96276,1.96287,1.96276,1.96277,28000000.0
2007-09-12 13:55:00,1.96277,1.96277,1.96234,1.96234,33000000.0
2007-09-12 13:56:00,1.96254,1.96269,1.96254,1.96255,23000000.0
2007-09-12 13:57:00,1.96242,1.96254,1.96242,1.9625,19000000.0
2007-09-12 13:58:00,1.96273,1.96291,1.96155,1.9627,30000000.0
2007-09-12 13:59:00,1.96261,1.96274,1.96259,1.96274,39000000.0
2007-09-12 14:00:00,1.96273,1.96273,1.96247,1.96247,30000000.0
2007-09-12 14:01:00,1.96237,1.96254,1.9622,1.96222,16000000.0
2007-09-12 14:02:00,1.96196,1.9626,1.96196,1.96218,34000000.0
2007-09-12 14:03:00,1.96201,1.96241,1.96201,1.96238,24000000.0
2007-09-12 14:04:00,1.96299,1.96299,1.9626,1.9626,20000000.0
2007-09-12 14:05:00,1.96249,1.96249,1.96196,1.96196,31000000.0
2007-09-12 14:06:00,1.96187,1.96206,1.96187,1.96204,28000000.0
2007-09-12 14:07:00,1.96214,1.96246,1.96214,1.96244,32000000.0
2007-09-12 14:08:00,1.96274,1.96312,1.96274,1.96312,22000000.0
2007-09-12 14:09:00,1.96333,1.96365,1.96322,1.96365,15000000.0
2007-09-12 14:10:00,1.96369,1.96369,1.96338,1.96338,24000000.0
2007-09-12 14:11:00,1.96335,1.96357,1.96335,1.96349,22000000.0
2007-09-12 14:12:00,1.96341,1.96341,1.96305,1.96334,17000000.0
2007-09-12 14:13:00,1.96374,1.96404,1.96374,1.96382,19000000.0
2007-09-12 14:14:00,1.9637,1.9637,1.96345,1.96346,22000000.0
2007-09-12 14:15:00,1.9634,1.96363,1.9632,1.96363,26000000.0
2007-09-12 14:16:00,1.9637,1.96389,1.9637,1.96383,10000000.0
2007-09-12 14:17:00,1.96385,1.96403,1.96335,1.96335,8000000.0
2007-09-12 14:18:00,1.96359,1.96378,1.96359,1.96365,13000000.0
2007-09-12 14:19:00,1.96347,1.96366,1.96341,1.96366,29000000.0
2007-09-12 14:20:00,1.96333,1.96333,1.96299,1.96299,15000000.0
2007-09-12 14:21:00,1.96287,1.96312,1.96277,1.96309,18000000.0
2007-09-12 14:22:00,1.96327,1.96327,1.96306,1.96322,10000000.0
2007-09-12 14:23:00,1.96297,1.96316,1.96297,1.96316,24000000.0
2007-09-12 14:24:00,1.9632,1.9632,1.96304,1.96311,17000000.0
2007-09-12 14:25:00,1.96312,1.96313,1.96301,1.96306,31000000.0
2007-09-12 14:26:00,1.96319,1.96337,1.96319,1.96337,14000000.0
2007-09-12 14:27:00,1.96347,1.96349,1.96344,1.96345,14000000.0
2007-09-12 14:28:00,1.96366,1.9637,1.96339,1.96339,9000000.0
2007-09-12 14:29:00,1.96345,1.96351,1.96296,1.96299,7000000.0
2007-09-12 14:30:00,1.96317,1.96322,1.96277,1.96277,17000000.0
2007-09-12 14:31:00,1.9627,1.96298,1.96265,1.96297,21000000.0
2007-09-12 14:32:00,1.96299,1.96311,1.96293,1.96293,8000000.0
2007-09-12 14:33:00,1.96323,1.96336,1.9628,1.96332,10000000.0
2007-09-12 14:34:00,1.96336,1.96354,1.96336,1.96339,11000000.0
2007-09-12 14:35:00,1.9635,1.96353,1.96271,1.96271,7000000.0
2007-09-12 14:36:00,1.96229,1.96241,1.96229,1.96236,8000000.0
2007-09-12 14:37:00,1.96226,1.96228,1.96203,1.96227,11000000.0
2007-09-12 14:38:00,1.96232,1.96246,1.96229,1.96246,7000000.0
2007-09-12 14:39:00,1.96236,1.96236,1.96185,1.96185,8000000.0
2007-09-12 14:40:00,1.9615,1.96196,1.9615,1.96196,8000000.0
2007-09-12 14:41:00,1.96217,1.96243,1.96217,1.96243,10000000.0
2007-09-12 14:42:00,1.96245,1.9625,1.96232,1.96232,9000000.0
2007-09-12 14:43:00,1.96217,1.9623,1.96207,1.96207,8000000.0
2007-09-12 14:44:00,1.96176,1.96178,1.9616,1.9616,8000000.0
2007-09-12 14:45:00,1.96134,1.96143,1.96114,1.96128,7000000.0
2007-09-12 14:46:00,1.96131,1.96193,1.96131,1.96192,9000000.0
2007-09-12 14:47:00,1.96195,1.96195,1.96149,1.96161,8000000.0
2007-09-12 14:48:00,1.96179,1.96179,1.96114,1.96134,8000000.0
2007-09-12 14:49:00,1.96123,1.96149,1.96118,1.96148,9000000.0
2007-09-12 14:50:00,1.96137,1.96149,1.96125,1.96139,7000000.0
2007-09-12 14:51:00,1.96145,1.96167,1.9614,1.96158,10000000.0
2007-09-12 14:52:00,1.96162,1.96164,1.96145,1.96159,7000000.0
2007-09-12 14:53:00,1.96133,1.96137,1.96106,1.96124,7000000.0
2007-09-12 14:54:00,1.96107,1.96129,1.96087,1.96129,8000000.0
2007-09-12 14:55:00,1.96172,1.96195,1.96172,1.9619,7000000.0
2007-09-12 14:56:00,1.96253,1.96253,1.96231,1.96238,8000000.0
2007-09-12 14:57:00,1.96243,1.96261,1.96238,1.96261,7000000.0
2007-09-12 14:58:00,1.96245,1.96265,1.96235,1.96235,8000000.0
2007-09-12 14:59:00,1.96229,1.96244,1.96229,1.96244,8000000.0
2007-09-12 15:00:00,1.96263,1.96278,1.96258,1.96263,7000000.0
2007-09-12 15:01:00,1.96257,1.96259,1.96242,1.96256,8000000.0
2007-09-12 15:02:00,1.96269,1.96273,1.96257,1.96264,7000000.0
2007-09-12 15:03:00,1.96266,1.96267,1.9623,1.9623,7000000.0
2007-09-12 15:04:00,1.96199,1.96207,1.96196,1.96202,8000000.0
2007-09-12 15:05:00,1.96198,1.96198,1.96159,1.96159,7000000.0
2007-09-12 15:06:00,1.96141,1.96162,1.96136,1.96136,8000000.0
2007-09-12 15:07:00,1.96142,1.96142,1.96093,1.96141,11000000.0
2007-09-12 15:08:00,1.96101,1.96112,1.96085,1.96085,8000000.0
2007-09-12 15:09:00,1.96083,1.96088,1.96073,1.96082,7000000.0
2007-09-12 15:10:00,1.96069,1.96078,1.96068,1.96068,7000000.0
2007-09-12 15:11:00,1.96045,1.96045,1.96009,1.96018,11000000.0
2007-09-12 15:12:00,1.96052,1.96054,1.95996,1.95996,10000000.0
2007-09-12 15:13:00,1.9601,1.96047,1.9601,1.96022,9000000.0
2007-09-12 15:14:00,1.96015,1.96018,1.95971,1.95993,10000000.0
2007-09-12 15:15:00,1.96009,1.96039,1.96009,1.96037,8000000.0
2007-09-12 15:16:00,1.96045,1.96084,1.96044,1.96082,9000000.0
2007-09-12 15:17:00,1.96095,1.96107,1.96084,1.96087,9000000.0
2007-09-12 15:18:00,1.9608,1.96081,1.96059,1.96059,8000000.0
2007-09-12 15:19:00,1.96028,1.96028,1.95976,1.96004,7000000.0
2007-09-12 15:20:00,1.96035,1.96037,1.96026,1.96036,9000000.0
2007-09-12 15:21:00,1.96001,1.96001,1.95965,1.95965,8000000.0
2007-09-12 15:22:00,1.96009,1.96023,1.96,1.96017,9000000.0
2007-09-12 15:23:00,1.96022,1.96052,1.96022,1.96034,8000000.0
2007-09-12 15:24:00,1.96013,1.96027,1.96009,1.96009,8000000.0
2007-09-12 15:25:00,1.9597,1.9597,1.95943,1.95943,7000000.0
2007-09-12 15:26:00,1.95926,1.95961,1.95926,1.95954,7000000.0
2007-09-12 15:27:00,1.95945,1.95953,1.95905,1.95905,7000000.0
2007-09-12 15:28:00,1.95913,1.95959,1.95913,1.95959,11000000.0
2007-09-12 15:29:00,1.95976,1.95976,1.95952,1.9596,7000000.0
2007-09-12 15:30:00,1.95945,1.95945,1.95925,1.95944,9000000.0
2007-09-12 15:31:00,1.95924,1.95939,1.95918,1.95921,9000000.0
2007-09-12 15:32:00,1.95903,1.95916,1.95898,1.95915,10000000.0
2007-09-12 15:33:00,1.95941,1.95941,1.95924,1.95924,8000000.0
2007-09-12 15:34:00,1.95971,1.95971,1.95941,1.95951,9000000.0
2007-09-12 15:35:00,1.9596,1.95979,1.95952,1.95979,7000000.0
2007-09-12 15:36:00,1.95958,1.96043,1.95958,1.96043,7000000.0
2007-09-12 15:37:00,1.96115,1.96115,1.96083,1.96099,8000000.0
2007-09-12 15:38:00,1.95855,1.96027,1.95855,1.96002,7000000.0
2007-09-12 15:39:00,1.95958,1.95961,1.9594,1.95956,10000000.0
2007-09-12 15:40:00,1.95964,1.95976,1.95964,1.95966,9000000.0
2007-09-12 15:41:00,1.9597,1.9597,1.95935,1.95952,11000000.0
2007-09-12 15:42:00,1.95949,1.95949,1.95912,1.95917,8000000.0
2007-09-12 15:43:00,1.95917,1.95944,1.95916,1.95944,8000000.0
2007-09-12 15:44:00,1.95975,1.9601,1.95974,1.95991,8000000.0
2007-09-12 15:45:00,1.96009,1.96009,1.95926,1.95926,8000000.0
2007-09-12 15:46:00,1.95893,1.95929,1.95892,1.95911,10000000.0
2007-09-12 15:47:00,1.95845,1.95845,1.9575,1.95782,7000000.0
2007-09-12 15:48:00,1.95784,1.9581,1.95784,1.95804,7000000.0
2007-09-12 15:49:00,1.95774,1.95774,1.95749,1.95769,8000000.0
2007-09-12 15:50:00,1.95738,1.95738,1.95687,1.95687,8000000.0
2007-09-12 15:51:00,1.95557,1.95594,1.95523,1.95594,9000000.0
2007-09-12 15:52:00,1.95551,1.95551,1.9549,1.95511,7000000.0
2007-09-12 15:53:00,1.95479,1.95479,1.95438,1.95446,7000000.0
2007-09-12 15:54:00,1.95447,1.95447,1.95393,1.95393,11000000.0
2007-09-12 15:55:00,1.95384,1.9542,1.95378,1.95413,9000000.0
2007-09-12 15:56:00,1.95423,1.95438,1.95401,1.95402,7000000.0
2007-09-12 15:57:00,1.95395,1.95404,1.95366,1.95403,10000000.0
2007-09-12 15:58:00,1.95373,1.95373,1.95313,1.95316,10000000.0
2007-09-12 15:59:00,1.95305,1.95305,1.95281,1.95281,7000000.0
2007-09-12 16:00:00,1.95243,1.95266,1.95235,1.95266,7000000.0
2007-09-12 16:01:00,1.95288,1.95349,1.95288,1.95349,9000000.0
2007-09-12 16:02:00,1.95319,1.95319,1.95285,1.95314,8000000.0
2007-09-12 16:03:00,1.95267,1.95267,1.95137,1.95192,11000000.0
2007-09-12 16:04:00,1.95217,1.95217,1.95176,1.95191,8000000.0
2007-09-12 16:05:00,1.95226,1.95243,1.95211,1.95243,9000000.0
2007-09-12 16:06:00,1.95221,1.95221,1.95123,1.95123,10000000.0
2007-09-12 16:07:00,1.95094,1.95105,1.95084,1.95085,10000000.0
2007-09-12 16:08:00,1.95092,1.95092,1.95036,1.95053,8000000.0
2007-09-12 16:09:00,1.95067,1.95131,1.95067,1.95131,7000000.0
2007-09-12 16:10:00,1.95209,1.95212,1.95167,1.95167,7000000.0
2007-09-12 16:11:00,1.9522,1.9522,1.95178,1.95198,10000000.0
2007-09-12 16:12:00,1.95223,1.95223,1.95172,1.95192,9000000.0
2007-09-12 16:13:00,1.95215,1.95215,1.95158,1.95158,7000000.0
2007-09-12 16:14:00,1.95164,1.95193,1.95159,1.95159,11000000.0
2007-09-12 16:15:00,1.95183,1.95183,1.95146,1.95146,7000000.0
2007-09-12 16:16:00,1.95132,1.95166,1.95128,1.95128,7000000.0
2007-09-12 16:17:00,1.95046,1.95046,1.94974,1.95008,11000000.0
2007-09-12 16:18:00,1.95007,1.95007,1.94906,1.94906,11000000.0
2007-09-12 16:19:00,1.94888,1.9497,1.94887,1.9497,11000000.0
2007-09-12 16:20:00,1.94982,1.95017,1.94982,1.95004,9000000.0
2007-09-12 16:21:00,1.95044,1.95066,1.95044,1.95046,9000000.0
2007-09-12 16:22:00,1.95044,1.95061,1.95021,1.95055,8000000.0
2007-09-12 16:23:00,1.95047,1.95083,1.95036,1.95036,8000000.0
2007-09-12 16:24:00,1.94981,1.94981,1.94935,1.94966,10000000.0
2007-09-12 16:25:00,1.94967,1.94973,1.94949,1.94952,7000000.0
2007-09-12 16:26:00,1.94942,1.94942,1.94914,1.94927,7000000.0
2007-09-12 16:27:00,1.94912,1.94912,1.94857,1.94857,11000000.0
2007-09-12 16:28:00,1.94843,1.94847,1.9478,1.94797,11000000.0
2007-09-12 16:29:00,1.94822,1.94822,1.94764,1.94764,7000000.0
2007-09-12 16:30:00,1.94732,1.94779,1.94732,1.94754,8000000.0
2007-09-12 16:31:00,1.94787,1.94814,1.94764,1.94764,7000000.0
2007-09-12 16:32:00,1.94798,1.94827,1.94798,1.94827,8000000.0
2007-09-12 16:33:00,1.94826,1.9487,1.94814,1.94865,11000000.0
2007-09-12 16:34:00,1.94846,1.94863,1.94841,1.94846,8000000.0
2007-09-12 16:35:00,1.94821,1.94896,1.94815,1.94896,7000000.0
2007-09-12 16:36:00,1.94912,1.94912,1.94897,1.94897,8000000.0
2007-09-12 16:37:00,1.94915,1.94918,1.9489,1.94918,8000000.0
2007-09-12 16:38:00,1.94937,1.94972,1.94937,1.94972,7000000.0
2007-09-12 16:39:00,1.94955,1.94955,1.94931,1.94942,8000000.0
2007-09-12 16:40:00,1.94992,1.95029,1.9498,1.95029,11000000.0
2007-09-12 16:41:00,1.95052,1.95052,1.94996,1.9502,10000000.0
2007-09-12 16:42:00,1.95002,1.95006,1.94986,1.95006,7000000.0
2007-09-12 16:43:00,1.94968,1.94974,1.94966,1.94974,7000000.0
2007-09-12 16:44:00,1.94996,1.95026,1.94991,1.94995,7000000.0
2007-09-12 16:45:00,1.94964,1.95007,1.94964,1.95007,11000000.0
2007-09-12 16:46:00,1.94995,1.95088,1.9497,1.95088,11000000.0
2007-09-12 16:47:00,1.95127,1.95127,1.95109,1.9512,7000000.0
2007-09-12 16:48:00,1.9512,1.9512,1.9508,1.95081,10000000.0
2007-09-12 16:49:00,1.95069,1.95069,1.95025,1.95025,8000000.0
2007-09-12 16:50:00,1.95036,1.95036,1.95022,1.95033,8000000.0
2007-09-12 16:51:00,1.95027,1.95041,1.95007,1.95007,9000000.0
2007-09-12 16:52:00,1.95013,1.95039,1.95013,1.95039,7000000.0
2007-09-12 16:53:00,1.95018,1.95038,1.9501,1.9503,8000000.0
2007-09-12 16:54:00,1.95033,1.95033,1.94989,1.95019,7000000.0
2007-09-12 16:55:00,1.95021,1.95021,1.95,1.95016,11000000.0
2007-09-12 16:56:00,1.94987,1.94987,1.94867,1.94867,11000000.0
2007-09-12 16:57:00,1.94858,1.94924,1.94858,1.94901,7000000.0
2007-09-12 16:58:00,1.94907,1.94921,1.94907,1.94914,8000000.0
2007-09-12 16:59:00,1.94771,1.94979,1.94771,1.94979,7000000.0
2007-09-12 17:00:00,1.95036,1.95036,1.94989,1.95013,11000000.0
2007-09-12 17:01:00,1.95049,1.95055,1.95044,1.95052,7000000.0
2007-09-12 17:02:00,1.95094,1.9517,1.95094,1.9517,8000000.0
2007-09-12 17:03:00,1.9517,1.95185,1.94995,1.95185,7000000.0
2007-09-12 17:04:00,1.95202,1.95202,1.95191,1.95191,7000000.0
2007-09-12 17:05:00,1.95139,1.95139,1.95084,1.95084,10000000.0
2007-09-12 17:06:00,1.95074,1.95092,1.95008,1.95008,9000000.0
2007-09-12 17:07:00,1.94993,1.94993,1.94942,1.94942,8000000.0
2007-09-12 17:08:00,1.94941,1.94951,1.94913,1.94951,9000000.0
2007-09-12 17:09:00,1.94964,1.95006,1.94964,1.95006,8000000.0
2007-09-12 17:10:00,1.95006,1.95013,1.94962,1.95013,9000000.0
2007-09-12 17:11:00,1.94989,1.94989,1.94937,1.94946,8000000.0
2007-09-12 17:12:00,1.94918,1.94918,1.94861,1.94908,7000000.0
2007-09-12 17:13:00,1.94955,1.94972,1.94949,1.94964,8000000.0
2007-09-12 17:14:00,1.94973,1.94996,1.94926,1.94926,8000000.0
2007-09-12 17:15:00,1.94895,1.94895,1.94878,1.94886,7000000.0
2007-09-12 17:16:00,1.94896,1.94908,1.9488,1.949,10000000.0
2007-09-12 17:17:00,1.94868,1.94881,1.94847,1.94881,7000000.0
2007-09-12 17:18:00,1.94899,1.94919,1.94899,1.94905,9000000.0
2007-09-12 17:19:00,1.94877,1.94878,1.94865,1.94869,7000000.0
2007-09-12 17:20:00,1.94863,1.94874,1.94858,1.94866,8000000.0
2007-09-12 17:21:00,1.94903,1.94903,1.94881,1.94881,10000000.0
2007-09-12 17:22:00,1.94876,1.94906,1.94876,1.94906,8000000.0
2007-09-12 17:23:00,1.9488,1.9488,1.94829,1.94829,8000000.0
2007-09-12 17:24:00,1.94833,1.94858,1.94818,1.94858,7000000.0
2007-09-12 17:25:00,1.94902,1.94902,1.94849,1.94849,7000000.0
2007-09-12 17:26:00,1.94851,1.94851,1.94791,1.94791,7000000.0
2007-09-12 17:27:00,1.94764,1.94776,1.94753,1.94766,9000000.0
2007-09-12 17:28:00,1.94783,1.94795,1.94749,1.94795,7000000.0
2007-09-12 17:29:00,1.94833,1.94894,1.94827,1.94894,8000000.0
2007-09-12 17:30:00,1.94964,1.94964,1.94918,1.9494,8000000.0
2007-09-12 17:31:00,1.94948,1.94956,1.94873,1.94873,9000000.0
2007-09-12 17:32:00,1.94891,1.94948,1.94875,1.94948,8000000.0
2007-09-12 17:33:00,1.94943,1.94967,1.94923,1.94923,11000000.0
2007-09-12 17:34:00,1.94899,1.94943,1.94886,1.94943,9000000.0
2007-09-12 17:35:00,1.94934,1.94936,1.94911,1.94933,7000000.0
2007-09-12 17:36:00,1.94851,1.94851,1.94819,1.94824,7000000.0
2007-09-12 17:37:00,1.94884,1.94914,1.94884,1.94907,7000000.0
2007-09-12 17:38:00,1.94948,1.94959,1.94924,1.94954,8000000.0
2007-09-12 17:39:00,1.94924,1.94924,1.94891,1.94891,7000000.0
2007-09-12 17:40:00,1.94885,1.94885,1.94865,1.94867,9000000.0
2007-09-12 17:41:00,1.94892,1.94935,1.94892,1.94929,8000000.0
2007-09-12 17:42:00,1.94948,1.94968,1.9494,1.94951,11000000.0
2007-09-12 17:43:00,1.94957,1.95016,1.94957,1.95016,7000000.0
2007-09-12 17:44:00,1.94996,1.9501,1.94967,1.94967,10000000.0
2007-09-12 17:45:00,1.94938,1.94943,1.94916,1.94943,7000000.0
2007-09-12 17:46:00,1.94912,1.94918,1.94884,1.94884,8000000.0
2007-09-12 17:47:00,1.94885,1.94908,1.94862,1.94908,8000000.0
2007-09-12 17:48:00,1.94924,1.94926,1.94908,1.94926,7000000.0
2007-09-12 17:49:00,1.94911,1.94911,1.94843,1.94843,7000000.0
2007-09-12 17:50:00,1.94776,1.94776,1.94669,1.94669,7000000.0
2007-09-12 17:51:00,1.94686,1.9473,1.94683,1.9473,7000000.0
2007-09-12 17:52:00,1.9472,1.9472,1.94639,1.94639,7000000.0
2007-09-12 17:53:00,1.94627,1.9465,1.94627,1.9465,7000000.0
2007-09-12 17:54:00,1.94671,1.94706,1.94638,1.94638,11000000.0
2007-09-12 17:55:00,1.94596,1.94617,1.94589,1.94614,7000000.0
2007-09-12 17:56:00,1.9465,1.94675,1.9465,1.94665,7000000.0
2007-09-12 17:57:00,1.94627,1.94672,1.94627,1.94672,10000000.0
2007-09-12 17:58:00,1.94706,1.9474,1.94693,1.9474,10000000.0
2007-09-12 17:59:00,1.94733,1.94733,1.94677,1.94677,10000000.0
2007-09-12 18:00:00,1.94677,1.94708,1.9466,1.94661,10000000.0
2007-09-12 18:01:00,1.94606,1.9464,1.94606,1.94623,8000000.0
2007-09-12 18:02:00,1.9456,1.9456,1.94509,1.94526,8000000.0
2007-09-12 18:03:00,1.94569,1.94576,1.94515,1.9457,10000000.0
2007-09-12 18:04:00,1.94564,1.94564,1.94545,1.94545,8000000.0
2007-09-12 18:05:00,1.94494,1.94494,1.94386,1.94386,10000000.0
2007-09-12 18:06:00,1.94348,1.94451,1.94348,1.94437,10000000.0
2007-09-12 18:07:00,1.94454,1.94462,1.94438,1.94462,8000000.0
2007-09-12 18:08:00,1.94453,1.94453,1.94372,1.94372,8000000.0
2007-09-12 18:09:00,1.94367,1.94405,1.94367,1.94405,8000000.0
2007-09-12 18:10:00,1.94422,1.94462,1.94418,1.94462,11000000.0
2007-09-12 18:11:00,1.94439,1.94439,1.94393,1.9441,7000000.0
2007-09-12 18:12:00,1.94421,1.94421,1.94383,1.94412,9000000.0
2007-09-12 18:13:00,1.94416,1.94452,1.9441,1.94434,11000000.0
2007-09-12 18:14:00,1.94422,1.94422,1.94373,1.94386,7000000.0
2007-09-12 18:15:00,1.94403,1.94431,1.94402,1.94419,8000000.0
2007-09-12 18:16:00,1.94412,1.94424,1.94401,1.94417,11000000.0
2007-09-12 18:17:00,1.94465,1.94502,1.94465,1.94502,10000000.0
2007-09-12 18:18:00,1.94465,1.94499,1.94465,1.94499,8000000.0
2007-09-12 18:19:00,1.94482,1.94549,1.94482,1.94549,9000000.0
2007-09-12 18:20:00,1.94592,1.94655,1.94592,1.94652,7000000.0
2007-09-12 18:21:00,1.94677,1.94678,1.94493,1.94675,11000000.0
2007-09-12 18:22:00,1.94691,1.94691,1.94669,1.94676,11000000.0
2007-09-12 18:23:00,1.94665,1.94665,1.94645,1.94645,8000000.0
2007-09-12 18:24:00,1.94652,1.94662,1.94652,1.9466,10000000.0
2007-09-12 18:25:00,1.94659,1.94678,1.94659,1.94678,7000000.0
2007-09-12 18:26:00,1.9475,1.9477,1.9475,1.94754,8000000.0
2007-09-12 18:27:00,1.94769,1.94769,1.94746,1.94747,7000000.0
2007-09-12 18:28:00,1.94749,1.94749,1.94676,1.94676,7000000.0
2007-09-12 18:29:00,1.9471,1.94733,1.94695,1.94733,7000000.0
2007-09-12 18:30:00,1.94733,1.94759,1.9471,1.94759,8000000.0
2007-09-12 18:31:00,1.94763,1.94763,1.94742,1.94758,9000000.0
2007-09-12 18:32:00,1.94756,1.94759,1.9475,1.94753,11000000.0
2007-09-12 18:33:00,1.94699,1.94704,1.94687,1.94695,11000000.0
2007-09-12 18:34:00,1.94686,1.94686,1.94664,1.94682,7000000.0
2007-09-12 18:35:00,1.94682,1.94682,1.9465,1.9465,8000000.0
2007-09-12 18:36:00,1.94675,1.94678,1.94655,1.94655,7000000.0
2007-09-12 18:37:00,1.94648,1.94688,1.94641,1.94688,8000000.0
2007-09-12 18:38:00,1.94708,1.94729,1.94683,1.94683,8000000.0
2007-09-12 18:39:00,1.94668,1.94719,1.94668,1.94719,7000000.0
2007-09-12 18:40:00,1.94699,1.94709,1.94688,1.94709,7000000.0
2007-09-12 18:41:00,1.94709,1.94731,1.94709,1.94725,8000000.0
2007-09-12 18:42:00,1.94673,1.94702,1.94672,1.94702,11000000.0
2007-09-12 18:43:00,1.94691,1.94691,1.94663,1.94679,8000000.0
2007-09-12 18:44:00,1.94677,1.94713,1.94677,1.94713,7000000.0
2007-09-12 18:45:00,1.94736,1.94779,1.94728,1.94779,11000000.0
2007-09-12 18:46:00,1.94799,1.94799,1.9475,1.9475,9000000.0
2007-09-12 18:47:00,1.94758,1.94775,1.94727,1.94727,8000000.0
2007-09-12 18:48:00,1.94707,1.94707,1.94666,1.9467,9000000.0
2007-09-12 18:49:00,1.94631,1.94631,1.94603,1.94608,7000000.0
2007-09-12 18:50:00,1.94583,1.94583,1.94525,1.94525,11000000.0
2007-09-12 18:51:00,1.94439,1.94473,1.94438,1.94473,7000000.0
2007-09-12 18:52:00,1.94473,1.94483,1.94449,1.94483,8000000.0
2007-09-12 18:53:00,1.94504,1.94521,1.94497,1.94517,11000000.0
2007-09-12 18:54:00,1.94503,1.94506,1.94486,1.94486,7000000.0
2007-09-12 18:55:00,1.94401,1.94401,1.94327,1.9433,7000000.0
2007-09-12 18:56:00,1.94382,1.94428,1.94382,1.94412,7000000.0
2007-09-12 18:57:00,1.94434,1.94436,1.94421,1.94436,10000000.0
2007-09-12 18:58:00,1.94426,1.94426,1.94351,1.94351,9000000.0
2007-09-12 18:59:00,1.94387,1.94438,1.94387,1.94412,8000000.0
2007-09-12 19:00:00,1.94374,1.94377,1.9434,1.94355,7000000.0
2007-09-12 19:01:00,1.94351,1.94441,1.94351,1.94441,7000000.0
2007-09-12 19:02:00,1.94451,1.9451,1.9443,1.9451,8000000.0
2007-09-12 19:03:00,1.94618,1.9463,1.94587,1.94587,7000000.0
2007-09-12 19:04:00,1.94602,1.94623,1.94599,1.94623,8000000.0
2007-09-12 19:05:00,1.94613,1.94698,1.94613,1.94698,8000000.0
2007-09-12 19:06:00,1.94704,1.94724,1.94672,1.94689,8000000.0
2007-09-12 19:07:00,1.94718,1.94736,1.94718,1.94736,9000000.0
2007-09-12 19:08:00,1.94731,1.94766,1.94731,1.94766,8000000.0
2007-09-12 19:09:00,1.94762,1.94772,1.94761,1.94766,7000000.0
2007-09-12 19:10:00,1.94733,1.94733,1.94704,1.94729,11000000.0
2007-09-12 19:11:00,1.94729,1.94733,1.94716,1.94728,10000000.0
2007-09-12 19:12:00,1.9469,1.9469,1.94662,1.94675,7000000.0
2007-09-12 19:13:00,1.94696,1.9476,1.9458,1.94756,8000000.0
2007-09-12 19:14:00,1.94777,1.9478,1.94771,1.94771,8000000.0
2007-09-12 19:15:00,1.94776,1.94776,1.94745,1.94746,10000000.0
2007-09-12 19:16:00,1.94647,1.94647,1.94577,1.94582,8000000.0
2007-09-12 19:17:00,1.94629,1.94662,1.94629,1.94662,10000000.0
2007-09-12 19:18:00,1.94684,1.94719,1.94684,1.94702,11000000.0
2007-09-12 19:19:00,1.94699,1.94699,1.94641,1.94647,8000000.0
2007-09-12 19:20:00,1.94629,1.94664,1.94629,1.9466,11000000.0
2007-09-12 19:21:00,1.94665,1.94665,1.94582,1.94582,10000000.0
2007-09-12 19:22:00,1.94589,1.94667,1.94589,1.94667,9000000.0
2007-09-12 19:23:00,1.94647,1.94647,1.94577,1.94584,8000000.0
2007-09-12 19:24:00,1.94595,1.94616,1.94594,1.94616,9000000.0
2007-09-12 19:25:00,1.94646,1.94666,1.94646,1.94662,9000000.0
2007-09-12 19:26:00,1.9465,1.94695,1.9465,1.94695,7000000.0
2007-09-12 19:27:00,1.94693,1.94715,1.94693,1.9471,8000000.0
2007-09-12 19:28:00,1.94722,1.94734,1.94704,1.9472,10000000.0
2007-09-12 19:29:00,1.94717,1.94728,1.94716,1.94721,7000000.0
2007-09-12 19:30:00,1.94738,1.94756,1.94738,1.9475,10000000.0
2007-09-12 19:31:00,1.94709,1.94709,1.94542,1.94542,7000000.0
2007-09-12 19:32:00,1.94559,1.94591,1.94559,1.94589,10000000.0
2007-09-12 19:33:00,1.94569,1.94593,1.94569,1.94584,7000000.0
2007-09-12 19:34:00,1.94577,1.94577,1.94562,1.94565,8000000.0
2007-09-12 19:35:00,1.94527,1.9454,1.94527,1.94527,7000000.0
2007-09-12 19:36:00,1.94523,1.9454,1.94519,1.9454,7000000.0
2007-09-12 19:37:00,1.94531,1.94537,1.94518,1.94537,8000000.0
2007-09-12 19:38:00,1.94499,1.94499,1.94486,1.94494,8000000.0
2007-09-12 19:39:00,1.9452,1.9453,1.94505,1.94505,8000000.0
2007-09-12 19:40:00,1.94523,1.94531,1.94454,1.94454,7000000.0
2007-09-12 19:41:00,1.94493,1.94493,1.94467,1.94485,9000000.0
2007-09-12 19:42:00,1.94453,1.94463,1.9445,1.9445,7000000.0
2007-09-12 19:43:00,1.94468,1.94522,1.94465,1.94522,11000000.0
2007-09-12 19:44:00,1.94519,1.94519,1.9447,1.9447,8000000.0
2007-09-12 19:45:00,1.94437,1.9444,1.9437,1.9437,9000000.0
2007-09-12 19:46:00,1.94365,1.94365,1.94339,1.94339,7000000.0
2007-09-12 19:47:00,1.94336,1.94337,1.9432,1.94332,9000000.0
2007-09-12 19:48:00,1.94324,1.94346,1.94324,1.94344,8000000.0
2007-09-12 19:49:00,1.94315,1.94315,1.94191,1.94191,7000000.0
2007-09-12 19:50:00,1.94201,1.94235,1.94201,1.94235,7000000.0
2007-09-12 19:51:00,1.94227,1.94227,1.94202,1.9422,7000000.0
2007-09-12 19:52:00,1.94217,1.94226,1.94217,1.94222,7000000.0
2007-09-12 19:53:00,1.94252,1.94358,1.94252,1.94358,7000000.0
2007-09-12 19:54:00,1.94359,1.9438,1.94348,1.94356,8000000.0
2007-09-12 19:55:00,1.94325,1.9433,1.94273,1.94273,8000000.0
2007-09-12 19:56:00,1.94276,1.94276,1.94251,1.94251,8000000.0
2007-09-12 19:57:00,1.94262,1.94262,1.94214,1.94228,7000000.0
2007-09-12 19:58:00,1.94226,1.94241,1.94208,1.94241,10000000.0
2007-09-12 19:59:00,1.94192,1.94223,1.94192,1.94221,8000000.0
2007-09-12 20:00:00,1.94248,1.94252,1.9422,1.94238,7000000.0
2007-09-12 20:01:00,1.94237,1.94245,1.94215,1.94245,7000000.0
2007-09-12 20:02:00,1.94268,1.94329,1.94268,1.94329,7000000.0
2007-09-12 20:03:00,1.94285,1.94313,1.94264,1.94264,9000000.0
2007-09-12 20:04:00,1.94239,1.94258,1.94239,1.94247,9000000.0
2007-09-12 20:05:00,1.94253,1.9426,1.94227,1.94258,9000000.0
2007-09-12 20:06:00,1.94296,1.94332,1.94296,1.94312,11000000.0
2007-09-12 20:07:00,1.94327,1.94327,1.94272,1.94272,10000000.0
2007-09-12 20:08:00,1.94293,1.943,1.94285,1.94294,8000000.0
2007-09-12 20:09:00,1.94296,1.94312,1.94295,1.94304,7000000.0
2007-09-12 20:10:00,1.94297,1.9431,1.94276,1.94276,8000000.0
2007-09-12 20:11:00,1.94276,1.94306,1.94276,1.943,8000000.0
2007-09-12 20:12:00,1.94312,1.94323,1.94295,1.94295,7000000.0
2007-09-12 20:13:00,1.94287,1.94313,1.94277,1.94312,10000000.0
2007-09-12 20:14:00,1.94324,1.94329,1.94322,1.94327,7000000.0
2007-09-12 20:15:00,1.94348,1.9441,1.94348,1.94387,7000000.0
2007-09-12 20:16:00,1.94341,1.94356,1.94296,1.94345,7000000.0
2007-09-12 20:17:00,1.94349,1.9443,1.9434,1.9443,11000000.0
2007-09-12 20:18:00,1.94367,1.94367,1.94314,1.94314,9000000.0
2007-09-12 20:19:00,1.94289,1.94296,1.9428,1.94283,8000000.0
2007-09-12 20:20:00,1.9429,1.94317,1.9429,1.94317,7000000.0
2007-09-12 20:21:00,1.94303,1.94314,1.94287,1.94314,11000000.0
2007-09-12 20:22:00,1.94315,1.94315,1.94297,1.94302,7000000.0
2007-09-12 20:23:00,1.94302,1.94322,1.94302,1.94315,7000000.0
2007-09-12 20:24:00,1.94322,1.9435,1.94322,1.94349,8000000.0
2007-09-12 20:25:00,1.94319,1.94344,1.94308,1.94344,11000000.0
2007-09-12 20:26:00,1.94355,1.94379,1.94355,1.94379,8000000.0
2007-09-12 20:27:00,1.94411,1.94411,1.94377,1.94397,9000000.0
2007-09-12 20:28:00,1.94396,1.94399,1.94343,1.94343,7000000.0
2007-09-12 20:29:00,1.9439,1.94502,1.9439,1.94487,8000000.0
2007-09-12 20:30:00,1.94422,1.94441,1.94419,1.94419,8000000.0
2007-09-12 20:31:00,1.94435,1.94461,1.94418,1.94461,7000000.0
2007-09-12 20:32:00,1.94476,1.94476,1.94438,1.94438,7000000.0
2007-09-12 20:33:00,1.94414,1.94419,1.94402,1.9441,7000000.0
2007-09-12 20:34:00,1.94406,1.94426,1.94406,1.94426,8000000.0
2007-09-12 20:35:00,1.94421,1.94452,1.94416,1.94452,9000000.0
2007-09-12 20:36:00,1.94461,1.9448,1.94445,1.9448,7000000.0
2007-09-12 20:37:00,1.94479,1.94479,1.94455,1.94479,11000000.0
2007-09-12 20:38:00,1.94517,1.94561,1.94517,1.94561,10000000.0
2007-09-12 20:39:00,1.94577,1.94614,1.94573,1.94594,9000000.0
2007-09-12 20:40:00,1.94608,1.94644,1.94592,1.94617,8000000.0
2007-09-12 20:41:00,1.94575,1.94612,1.94571,1.94599,8000000.0
2007-09-12 20:42:00,1.94606,1.94606,1.94542,1.94542,11000000.0
2007-09-12 20:43:00,1.9456,1.94587,1.9456,1.94573,8000000.0
2007-09-12 20:44:00,1.9457,1.94624,1.9457,1.94596,10000000.0
2007-09-12 20:45:00,1.94586,1.94605,1.94586,1.94596,7000000.0
2007-09-12 20:46:00,1.94643,1.9467,1.94643,1.94665,8000000.0
2007-09-12 20:47:00,1.94698,1.94728,1.94698,1.94725,7000000.0
2007-09-12 20:48:00,1.94697,1.94724,1.94697,1.94724,10000000.0
2007-09-12 20:49:00,1.94732,1.94732,1.94657,1.94657,7000000.0
2007-09-12 20:50:00,1.94655,1.94671,1.94651,1.94671,8000000.0
2007-09-12 20:51:00,1.94673,1.94673,1.94647,1.94653,9000000.0
2007-09-12 20:52:00,1.94656,1.94677,1.94653,1.94668,11000000.0
2007-09-12 20:53:00,1.94673,1.94673,1.9464,1.9464,11000000.0
2007-09-12 20:54:00,1.94689,1.94744,1.94689,1.94744,11000000.0
2007-09-12 20:55:00,1.94745,1.94749,1.94726,1.94749,8000000.0
2007-09-12 20:56:00,1.94745,1.94751,1.94737,1.94738,7000000.0
2007-09-12 20:57:00,1.94719,1.9474,1.94706,1.94709,9000000.0
2007-09-12 20:58:00,1.94728,1.94732,1.94704,1.94732,7000000.0
2007-09-12 20:59:00,1.94732,1.94749,1.94732,1.94749,7000000.0
2007-09-12 21:00:00,1.94776,1.94777,1.94756,1.94777,7000000.0
2007-09-12 21:01:00,1.94787,1.94821,1.94787,1.94821,7000000.0
2007-09-12 21:02:00,1.94834,1.94859,1.94832,1.94832,7000000.0
2007-09-12 21:03:00,1.9482,1.94855,1.9482,1.94832,8000000.0
2007-09-12 21:04:00,1.94778,1.94811,1.94771,1.94799,7000000.0
2007-09-12 21:05:00,1.94796,1.94812,1.94776,1.94776,7000000.0
2007-09-12 21:06:00,1.94748,1.9476,1.94738,1.94744,8000000.0
2007-09-12 21:07:00,1.94744,1.94762,1.94744,1.94761,8000000.0
2007-09-12 21:08:00,1.94778,1.94794,1.94772,1.94794,10000000.0
2007-09-12 21:09:00,1.94791,1.94791,1.94751,1.94751,10000000.0
2007-09-12 21:10:00,1.94786,1.94863,1.94786,1.94863,8000000.0
2007-09-12 21:11:00,1.94848,1.94848,1.94806,1.94843,7000000.0
2007-09-12 21:12:00,1.94822,1.94883,1.94822,1.94868,8000000.0
2007-09-12 21:13:00,1.94902,1.94911,1.94863,1.94911,10000000.0
2007-09-12 21:14:00,1.9486,1.94861,1.94843,1.94844,8000000.0
2007-09-12 21:15:00,1.94856,1.94886,1.94856,1.94884,8000000.0
2007-09-12 21:16:00,1.94866,1.94877,1.94865,1.94868,7000000.0
2007-09-12 21:17:00,1.94861,1.94876,1.94848,1.94858,11000000.0
2007-09-12 21:18:00,1.94839,1.94875,1.94839,1.94875,7000000.0
2007-09-12 21:19:00,1.9486,1.94878,1.94857,1.94857,5000000.0
2007-09-12 21:20:00,1.94849,1.94863,1.94843,1.94863,11000000.0
2007-09-12 21:21:00,1.94869,1.94889,1.94867,1.94875,10000000.0
2007-09-12 21:22:00,1.94878,1.94885,1.94861,1.94868,10000000.0
2007-09-12 21:23:00,1.94841,1.9485,1.94825,1.94828,7000000.0
2007-09-12 21:24:00,1.94833,1.94873,1.94833,1.94834,11000000.0
2007-09-12 21:25:00,1.94824,1.94835,1.94821,1.94835,7000000.0
2007-09-12 21:26:00,1.94823,1.94832,1.94798,1.94814,7000000.0
2007-09-12 21:27:00,1.94801,1.94816,1.94776,1.9478,7000000.0
2007-09-12 21:28:00,1.94777,1.94788,1.94762,1.94774,7000000.0
2007-09-12 21:29:00,1.94777,1.94812,1.94777,1.94799,8000000.0
2007-09-12 21:30:00,1.94782,1.94791,1.9476,1.94791,8000000.0
2007-09-12 21:31:00,1.94811,1.94839,1.94811,1.94839,8000000.0
2007-09-12 21:32:00,1.94863,1.94914,1.94863,1.94905,7000000.0
2007-09-12 21:33:00,1.94902,1.94904,1.94834,1.94838,11000000.0
2007-09-12 21:34:00,1.9483,1.94848,1.9483,1.94848,11000000.0
2007-09-12 21:35:00,1.94835,1.94835,1.94769,1.94772,11000000.0
2007-09-12 21:36:00,1.94804,1.94807,1.94791,1.94806,8000000.0
2007-09-12 21:37:00,1.94804,1.94804,1.94774,1.94788,8000000.0
2007-09-12 21:38:00,1.94781,1.94782,1.94763,1.9478,8000000.0
2007-09-12 21:39:00,1.94773,1.94786,1.9476,1.94786,9000000.0
2007-09-12 21:40:00,1.9476,1.94779,1.9476,1.94769,7000000.0
2007-09-12 21:41:00,1.94766,1.94766,1.9474,1.94748,9000000.0
2007-09-12 21:42:00,1.94755,1.94758,1.9474,1.94741,7000000.0
2007-09-12 21:43:00,1.94738,1.94742,1.94729,1.94739,9000000.0
2007-09-12 21:44:00,1.94731,1.94744,1.94725,1.94733,8000000.0
2007-09-12 21:45:00,1.947,1.94721,1.94691,1.94713,10000000.0
2007-09-12 21:46:00,1.94702,1.94723,1.94702,1.94723,8000000.0
2007-09-12 21:47:00,1.94723,1.94723,1.94704,1.94723,8000000.0
2007-09-12 21:48:00,1.94748,1.94756,1.94741,1.94756,8000000.0
2007-09-12 21:49:00,1.94731,1.94748,1.94731,1.94746,8000000.0
2007-09-12 21:50:00,1.94753,1.94769,1.94733,1.94769,8000000.0
2007-09-12 21:51:00,1.94782,1.94782,1.9471,1.9471,7000000.0
2007-09-12 21:52:00,1.94659,1.94692,1.94638,1.94692,7000000.0
2007-09-12 21:53:00,1.94678,1.94678,1.94635,1.94647,7000000.0
2007-09-12 21:54:00,1.94644,1.94653,1.94612,1.94653,7000000.0
2007-09-12 21:55:00,1.94667,1.94684,1.94665,1.9468,7000000.0
2007-09-12 21:56:00,1.94692,1.94767,1.94692,1.94767,8000000.0
2007-09-12 21:57:00,1.94783,1.94793,1.94777,1.94778,7000000.0
2007-09-12 21:58:00,1.94768,1.94819,1.94768,1.94819,7000000.0
2007-09-12 21:59:00,1.94835,1.94835,1.94796,1.94796,8000000.0
2007-09-12 22:00:00,1.94809,1.94876,1.94809,1.94876,10000000.0
2007-09-12 22:01:00,1.94916,1.94937,1.94895,1.94895,9000000.0
2007-09-12 22:02:00,1.9494,1.94958,1.9494,1.94954,8000000.0
2007-09-12 22:03:00,1.94959,1.94959,1.94941,1.94941,7000000.0
2007-09-12 22:04:00,1.94949,1.94949,1.94917,1.94943,8000000.0
2007-09-12 22:05:00,1.94924,1.9493,1.94904,1.94914,10000000.0
2007-09-12 22:06:00,1.94934,1.94957,1.94934,1.94948,7000000.0
2007-09-12 22:07:00,1.94928,1.94948,1.94928,1.94928,8000000.0
2007-09-12 22:08:00,1.94942,1.94956,1.94942,1.94945,8000000.0
2007-09-12 22:09:00,1.94953,1.94955,1.94939,1.94942,9000000.0
2007-09-12 22:10:00,1.94935,1.94951,1.94935,1.94937,8000000.0
2007-09-12 22:11:00,1.94977,1.94981,1.94965,1.94965,7000000.0
2007-09-12 22:12:00,1.9497,1.94996,1.94962,1.94962,8000000.0
2007-09-12 22:13:00,1.94948,1.94968,1.94947,1.94962,8000000.0
2007-09-12 22:14:00,1.94997,1.94997,1.94966,1.94966,11000000.0
2007-09-12 22:15:00,1.94965,1.94986,1.94946,1.94986,8000000.0
2007-09-12 22:16:00,1.94966,1.94971,1.94937,1.94966,9000000.0
2007-09-12 22:17:00,1.94891,1.94911,1.94887,1.94892,7000000.0
2007-09-12 22:18:00,1.94962,1.94967,1.94957,1.94965,8000000.0
2007-09-12 22:19:00,1.94964,1.94964,1.94941,1.94951,8000000.0
2007-09-12 22:20:00,1.94961,1.94962,1.94953,1.94958,7000000.0
2007-09-12 22:21:00,1.94929,1.94939,1.94929,1.94937,9000000.0
2007-09-12 22:22:00,1.94943,1.94943,1.94932,1.94938,7000000.0
2007-09-12 22:23:00,1.94941,1.94959,1.94938,1.94959,9000000.0
2007-09-12 22:24:00,1.94889,1.94908,1.94874,1.94908,7000000.0
2007-09-12 22:25:00,1.94953,1.94956,1.94915,1.94934,8000000.0
2007-09-12 22:26:00,1.94914,1.94955,1.94914,1.94955,9000000.0
2007-09-12 22:27:00,1.94946,1.94964,1.94946,1.94957,6000000.0
2007-09-12 22:28:00,1.94955,1.94955,1.94919,1.94954,8000000.0
2007-09-12 22:29:00,1.94917,1.9492,1.94903,1.94917,9000000.0
2007-09-12 22:30:00,1.94975,1.9498,1.94962,1.94977,7000000.0
2007-09-12 22:31:00,1.94974,1.95006,1.94974,1.95006,9000000.0
2007-09-12 22:32:00,1.95073,1.95144,1.95073,1.95143,8000000.0
2007-09-12 22:33:00,1.95149,1.95149,1.95111,1.95111,7000000.0
2007-09-12 22:34:00,1.9509,1.9509,1.95078,1.95078,7000000.0
2007-09-12 22:35:00,1.95042,1.95063,1.9503,1.95063,8000000.0
2007-09-12 22:36:00,1.95063,1.95068,1.95055,1.95055,10000000.0
2007-09-12 22:37:00,1.95073,1.95098,1.95073,1.9509,7000000.0
2007-09-12 22:38:00,1.95076,1.95076,1.95049,1.95049,8000000.0
2007-09-12 22:39:00,1.95052,1.95063,1.95046,1.95046,10000000.0
2007-09-12 22:40:00,1.95073,1.95124,1.95073,1.95124,7000000.0
2007-09-12 22:41:00,1.9522,1.95338,1.9522,1.95306,8000000.0
2007-09-12 22:42:00,1.95291,1.95291,1.95268,1.95268,4000000.0
2007-09-12 22:43:00,1.95291,1.95317,1.95282,1.95282,9000000.0
2007-09-12 22:44:00,1.95288,1.9532,1.95287,1.9532,11000000.0
2007-09-12 22:45:00,1.95305,1.95332,1.95304,1.95325,11000000.0
2007-09-12 22:46:00,1.95327,1.95368,1.95327,1.95368,8000000.0
2007-09-12 22:47:00,1.95362,1.95388,1.95362,1.9538,11000000.0
2007-09-12 22:48:00,1.95376,1.95376,1.95343,1.95374,8000000.0
2007-09-12 22:49:00,1.95354,1.95354,1.9525,1.9525,7000000.0
2007-09-12 22:50:00,1.95176,1.95176,1.9503,1.9504,7000000.0
2007-09-12 22:51:00,1.95122,1.95229,1.95122,1.95229,10000000.0
2007-09-12 22:52:00,1.9522,1.95247,1.95211,1.95247,8000000.0
2007-09-12 22:53:00,1.95244,1.95246,1.95181,1.95181,7000000.0
2007-09-12 22:54:00,1.95197,1.95205,1.95173,1.95173,8000000.0
2007-09-12 22:55:00,1.95186,1.95202,1.9515,1.9515,7000000.0
2007-09-12 22:56:00,1.95133,1.95133,1.95084,1.95088,7000000.0
2007-09-12 22:57:00,1.95134,1.95207,1.95126,1.95207,7000000.0
2007-09-12 22:58:00,1.95204,1.95248,1.95198,1.95248,7000000.0
2007-09-12 22:59:00,1.95237,1.95237,1.95196,1.95196,7000000.0
2007-09-12 23:00:00,1.95294,1.95294,1.95254,1.95254,8000000.0
2007-09-12 23:01:00,1.95144,1.95258,1.95107,1.95258,8000000.0
2007-09-12 23:02:00,1.95277,1.95316,1.95277,1.95294,8000000.0
2007-09-12 23:03:00,1.95251,1.95251,1.9511,1.9511,7000000.0
2007-09-12 23:04:00,1.95057,1.95057,1.9502,1.95041,6000000.0
2007-09-12 23:05:00,1.95086,1.95086,1.95049,1.95049,7000000.0
2007-09-12 23:06:00,1.95029,1.95057,1.94952,1.94952,9000000.0
2007-09-12 23:07:00,1.94939,1.94939,1.94852,1.94876,10000000.0
2007-09-12 23:08:00,1.94812,1.94812,1.94758,1.94795,7000000.0
2007-09-12 23:09:00,1.94834,1.94848,1.94817,1.94846,9000000.0
2007-09-12 23:10:00,1.94959,1.94959,1.94905,1.94906,11000000.0
2007-09-12 23:11:00,1.9487,1.94916,1.9487,1.94916,7000000.0
2007-09-12 23:12:00,1.94885,1.94885,1.9486,1.9486,7000000.0
2007-09-12 23:13:00,1.94827,1.94827,1.94807,1.94818,7000000.0
2007-09-12 23:14:00,1.94812,1.94828,1.9481,1.94817,5000000.0
2007-09-12 23:15:00,1.94815,1.94827,1.94809,1.94827,9000000.0
2007-09-12 23:16:00,1.94774,1.94817,1.94715,1.94715,11000000.0
2007-09-12 23:17:00,1.94709,1.9474,1.94709,1.94738,7000000.0
2007-09-12 23:18:00,1.94769,1.94778,1.94743,1.94743,8000000.0
2007-09-12 23:19:00,1.94758,1.94778,1.94758,1.94778,6000000.0
2007-09-12 23:20:00,1.94786,1.94919,1.94786,1.94919,9000000.0
2007-09-12 23:21:00,1.94925,1.94925,1.94857,1.94857,9000000.0
2007-09-12 23:22:00,1.94911,1.94913,1.94892,1.94892,11000000.0
2007-09-12 23:23:00,1.9481,1.94869,1.9481,1.94869,8000000.0
2007-09-12 23:24:00,1.949,1.94936,1.949,1.94908,7000000.0
2007-09-12 23:25:00,1.94912,1.94937,1.94912,1.94927,7000000.0
2007-09-12 23:26:00,1.9487,1.94883,1.94868,1.94877,8000000.0
2007-09-12 23:27:00,1.94887,1.94939,1.94887,1.9493,9000000.0
2007-09-12 23:28:00,1.94934,1.94941,1.94897,1.94906,10000000.0
2007-09-12 23:29:00,1.94909,1.94912,1.9489,1.94912,9000000.0
2007-09-12 23:30:00,1.94915,1.94916,1.94902,1.94902,8000000.0
2007-09-12 23:31:00,1.9491,1.94916,1.94898,1.94916,7000000.0
2007-09-12 23:32:00,1.9492,1.94942,1.9492,1.94942,8000000.0
2007-09-12 23:33:00,1.94935,1.94945,1.94927,1.94927,7000000.0
2007-09-12 23:34:00,1.9494,1.94967,1.94934,1.94966,7000000.0
2007-09-12 23:35:00,1.94968,1.94968,1.94952,1.94952,9000000.0
2007-09-12 23:36:00,1.94959,1.94959,1.94913,1.94948,7000000.0
2007-09-12 23:37:00,1.94937,1.94948,1.94926,1.94948,9000000.0
2007-09-12 23:38:00,1.94933,1.94956,1.94933,1.94955,8000000.0
2007-09-12 23:39:00,1.94961,1.94961,1.94927,1.94947,10000000.0
2007-09-12 23:40:00,1.94917,1.94917,1.94884,1.94906,7000000.0
2007-09-12 23:41:00,1.9491,1.94918,1.94827,1.94827,8000000.0
2007-09-12 23:42:00,1.9493,1.9499,1.9493,1.9499,7000000.0
2007-09-12 23:43:00,1.95009,1.95024,1.94997,1.95024,7000000.0
2007-09-12 23:44:00,1.95038,1.95047,1.95028,1.95028,7000000.0
2007-09-12 23:45:00,1.95041,1.95051,1.95021,1.95021,7000000.0
2007-09-12 23:46:00,1.94998,1.95017,1.94998,1.95012,8000000.0
2007-09-12 23:47:00,1.95016,1.9502,1.9497,1.9502,8000000.0
2007-09-12 23:48:00,1.95031,1.95041,1.95028,1.95028,7000000.0
2007-09-12 23:49:00,1.95039,1.95048,1.95022,1.95047,10000000.0
2007-09-12 23:50:00,1.9505,1.95053,1.95043,1.95043,8000000.0
2007-09-12 23:51:00,1.9506,1.95063,1.95052,1.95052,7000000.0
2007-09-12 23:52:00,1.95054,1.95068,1.95035,1.95046,11000000.0
2007-09-12 23:53:00,1.95107,1.9511,1.95093,1.95097,9000000.0
2007-09-12 23:54:00,1.94857,1.95063,1.94857,1.95063,9000000.0
2007-09-12 23:55:00,1.95078,1.95099,1.95078,1.95094,8000000.0
2007-09-12 23:56:00,1.95078,1.95088,1.95061,1.95061,8000000.0
2007-09-12 23:57:00,1.95061,1.95069,1.95056,1.95061,8000000.0
2007-09-12 23:58:00,1.95077,1.95099,1.95073,1.95099,7000000.0
2007-09-12 23:59:00,1.9506,1.95098,1.9504,1.95098,10000000.0
2007-09-13 00:00:00,1.95051,1.95051,1.95028,1.95045,7000000.0
2007-09-13 00:01:00,1.9504,1.95053,1.95025,1.95029,8000000.0
2007-09-13 00:02:00,1.95043,1.95053,1.9503,1.9503,8000000.0
2007-09-13 00:03:00,1.95034,1.9504,1.95023,1.9504,7000000.0
2007-09-13 00:04:00,1.9504,1.95066,1.95028,1.95066,7000000.0
2007-09-13 00:05:00,1.95075,1.95083,1.95067,1.95083,9000000.0
2007-09-13 00:06:00,1.95071,1.95088,1.95067,1.95087,10000000.0
2007-09-13 00:07:00,1.95083,1.95083,1.95045,1.95045,5000000.0
2007-09-13 00:08:00,1.94984,1.9502,1.94984,1.9502,9000000.0
2007-09-13 00:09:00,1.95023,1.95027,1.95011,1.95015,8000000.0
2007-09-13 00:10:00,1.95039,1.95068,1.95039,1.95047,8000000.0
2007-09-13 00:11:00,1.9504,1.95041,1.95019,1.95019,9000000.0
2007-09-13 00:12:00,1.9501,1.9503,1.9501,1.95027,7000000.0
2007-09-13 00:13:00,1.95082,1.95082,1.9503,1.9503,7000000.0
2007-09-13 00:14:00,1.95019,1.9502,1.94996,1.95,8000000.0
2007-09-13 00:15:00,1.95062,1.95062,1.94979,1.94981,8000000.0
2007-09-13 00:16:00,1.94988,1.95023,1.94987,1.95023,7000000.0
2007-09-13 00:18:00,1.95053,1.95053,1.95032,1.95036,10000000.0
2007-09-13 00:19:00,1.95046,1.95084,1.95046,1.95084,7000000.0
2007-09-13 00:20:00,1.95077,1.95099,1.95077,1.95099,8000000.0
2007-09-13 00:21:00,1.95096,1.95097,1.95084,1.95091,7000000.0
2007-09-13 00:22:00,1.95091,1.95104,1.95087,1.95095,9000000.0
2007-09-13 00:23:00,1.95097,1.951,1.95062,1.95062,11000000.0
2007-09-13 00:24:00,1.95048,1.95079,1.95009,1.95069,10000000.0
2007-09-13 00:25:00,1.95048,1.95069,1.95048,1.95063,6000000.0
2007-09-13 00:26:00,1.95064,1.95064,1.95029,1.95029,7000000.0
2007-09-13 00:27:00,1.95031,1.95031,1.95018,1.95025,5000000.0
2007-09-13 00:28:00,1.95035,1.95069,1.95028,1.95028,9000000.0
2007-09-13 00:29:00,1.9502,1.95022,1.95004,1.95022,5000000.0
2007-09-13 00:30:00,1.95042,1.9507,1.95034,1.9507,11000000.0
2007-09-13 00:31:00,1.95066,1.9507,1.95054,1.95061,10000000.0
2007-09-13 00:32:00,1.95057,1.9506,1.95042,1.9506,8000000.0
2007-09-13 00:33:00,1.95061,1.95073,1.95025,1.95073,10000000.0
2007-09-13 00:34:00,1.95088,1.95105,1.95072,1.95072,8000000.0
2007-09-13 00:35:00,1.95091,1.95091,1.94893,1.95086,8000000.0
2007-09-13 00:36:00,1.95094,1.95118,1.95085,1.95118,7000000.0
2007-09-13 00:37:00,1.95104,1.95162,1.95099,1.95162,7000000.0
2007-09-13 00:38:00,1.95237,1.95245,1.95155,1.95155,7000000.0
2007-09-13 00:39:00,1.95095,1.95122,1.95095,1.95122,7000000.0
2007-09-13 00:40:00,1.95102,1.9512,1.9509,1.9512,7000000.0
2007-09-13 00:41:00,1.95177,1.95177,1.95143,1.95146,10000000.0
2007-09-13 00:42:00,1.95153,1.95175,1.95105,1.95175,11000000.0
2007-09-13 00:43:00,1.95191,1.95203,1.95165,1.95203,7000000.0
2007-09-13 00:44:00,1.95248,1.95248,1.95186,1.95226,7000000.0
2007-09-13 00:45:00,1.95402,1.95598,1.95402,1.95427,11000000.0
2007-09-13 00:46:00,1.95354,1.95377,1.95354,1.95355,11000000.0
2007-09-13 00:47:00,1.95326,1.95381,1.95326,1.95381,7000000.0
2007-09-13 00:48:00,1.95348,1.95423,1.95348,1.95412,10000000.0
2007-09-13 00:49:00,1.95397,1.95409,1.95394,1.95409,7000000.0
2007-09-13 00:50:00,1.95419,1.95498,1.95407,1.95498,8000000.0
2007-09-13 00:51:00,1.9549,1.9549,1.95471,1.95471,6000000.0
2007-09-13 00:52:00,1.95529,1.95529,1.95437,1.95468,8000000.0
2007-09-13 00:53:00,1.9546,1.95513,1.9546,1.95513,6000000.0
2007-09-13 00:54:00,1.95521,1.95521,1.95492,1.95492,8000000.0
2007-09-13 00:55:00,1.95508,1.95512,1.95462,1.9548,7000000.0
2007-09-13 00:56:00,1.95531,1.95536,1.9552,1.95536,7000000.0
2007-09-13 00:57:00,1.95525,1.95528,1.95506,1.95512,6000000.0
2007-09-13 00:58:00,1.9551,1.95533,1.95504,1.95533,8000000.0
2007-09-13 00:59:00,1.95544,1.95553,1.95532,1.95532,8000000.0
2007-09-13 01:00:00,1.95523,1.95531,1.95507,1.95507,9000000.0
2007-09-13 01:01:00,1.95507,1.95538,1.95507,1.95538,9000000.0
2007-09-13 01:02:00,1.95557,1.95568,1.95545,1.95568,8000000.0
2007-09-13 01:03:00,1.95528,1.95565,1.95528,1.95565,7000000.0
2007-09-13 01:04:00,1.95554,1.95554,1.95539,1.9554,8000000.0
2007-09-13 01:05:00,1.95591,1.95626,1.95589,1.95626,8000000.0
2007-09-13 01:06:00,1.95659,1.95722,1.95659,1.95722,8000000.0
2007-09-13 01:07:00,1.95797,1.95858,1.95797,1.95858,10000000.0
2007-09-13 01:08:00,1.95931,1.95972,1.95931,1.95972,8000000.0
2007-09-13 01:09:00,1.95939,1.95939,1.95902,1.95915,7000000.0
2007-09-13 01:10:00,1.95907,1.95907,1.95873,1.95878,11000000.0
2007-09-13 01:11:00,1.9588,1.95959,1.9588,1.95958,8000000.0
2007-09-13 01:12:00,1.96015,1.96302,1.96015,1.96302,11000000.0
2007-09-13 01:13:00,1.96375,1.96391,1.96349,1.96349,7000000.0
2007-09-13 01:14:00,1.96278,1.96278,1.96095,1.96095,8000000.0
2007-09-13 01:15:00,1.96071,1.96122,1.96071,1.96113,10000000.0
2007-09-13 01:16:00,1.96137,1.96137,1.9606,1.96064,9000000.0
2007-09-13 01:17:00,1.96042,1.96042,1.95998,1.96003,7000000.0
2007-09-13 01:18:00,1.95982,1.95983,1.9592,1.9592,8000000.0
2007-09-13 01:19:00,1.95857,1.95857,1.95806,1.95806,7000000.0
2007-09-13 01:20:00,1.95805,1.95894,1.95805,1.95892,8000000.0
2007-09-13 01:21:00,1.95905,1.95925,1.95896,1.95925,7000000.0
2007-09-13 01:22:00,1.95931,1.95931,1.95909,1.95913,7000000.0
2007-09-13 01:23:00,1.95934,1.95945,1.95925,1.95925,7000000.0
2007-09-13 01:24:00,1.95934,1.95999,1.95934,1.95999,11000000.0
2007-09-13 01:25:00,1.96037,1.96068,1.96037,1.96061,7000000.0
2007-09-13 01:26:00,1.96069,1.96107,1.96035,1.96035,8000000.0
2007-09-13 01:27:00,1.95999,1.96,1.95945,1.95945,8000000.0
2007-09-13 01:28:00,1.95948,1.95948,1.95866,1.95866,8000000.0
2007-09-13 01:29:00,1.95858,1.95859,1.95839,1.95839,5000000.0
2007-09-13 01:30:00,1.95859,1.95895,1.95859,1.95895,7000000.0
2007-09-13 01:31:00,1.95889,1.9593,1.95873,1.9593,5000000.0
2007-09-13 01:32:00,1.9592,1.95974,1.9592,1.95972,9000000.0
2007-09-13 01:33:00,1.95971,1.95971,1.95957,1.95957,8000000.0
2007-09-13 01:34:00,1.95952,1.95985,1.95952,1.95952,11000000.0
2007-09-13 01:35:00,1.95931,1.95936,1.95922,1.95936,11000000.0
2007-09-13 01:36:00,1.95923,1.95923,1.9584,1.95842,10000000.0
2007-09-13 01:37:00,1.95804,1.95846,1.95804,1.95846,8000000.0
2007-09-13 01:38:00,1.95811,1.95811,1.9579,1.9579,7000000.0
2007-09-13 01:39:00,1.95789,1.95825,1.95789,1.95825,6000000.0
2007-09-13 01:40:00,1.95812,1.95819,1.95782,1.95819,11000000.0
2007-09-13 01:41:00,1.95729,1.95729,1.95572,1.95572,7000000.0
2007-09-13 01:42:00,1.95584,1.95659,1.95584,1.95659,9000000.0
2007-09-13 01:43:00,1.95702,1.95702,1.95641,1.95646,8000000.0
2007-09-13 01:44:00,1.95644,1.95644,1.95619,1.95638,8000000.0
2007-09-13 01:45:00,1.95599,1.95599,1.9557,1.95583,9000000.0
2007-09-13 01:46:00,1.95593,1.95604,1.95592,1.95604,7000000.0
2007-09-13 01:47:00,1.95618,1.95667,1.95618,1.95666,8000000.0
2007-09-13 01:48:00,1.95714,1.95714,1.95654,1.95654,8000000.0
2007-09-13 01:49:00,1.9565,1.95675,1.9565,1.95664,9000000.0
2007-09-13 01:50:00,1.95684,1.95707,1.95676,1.95676,7000000.0
2007-09-13 01:51:00,1.95701,1.95714,1.95679,1.95679,8000000.0
2007-09-13 01:52:00,1.95657,1.95658,1.95646,1.95649,8000000.0
2007-09-13 01:53:00,1.95665,1.95682,1.95661,1.95678,10000000.0
2007-09-13 01:54:00,1.957,1.957,1.95676,1.95685,10000000.0
2007-09-13 01:55:00,1.95646,1.95674,1.95638,1.95638,8000000.0
2007-09-13 01:56:00,1.95669,1.95669,1.95464,1.95639,10000000.0
2007-09-13 01:57:00,1.95654,1.95693,1.95654,1.95693,5000000.0
2007-09-13 01:58:00,1.95692,1.95712,1.95672,1.95712,8000000.0
2007-09-13 01:59:00,1.95753,1.95753,1.95708,1.95734,10000000.0
2007-09-13 02:00:00,1.95739,1.95772,1.95732,1.95756,11000000.0
2007-09-13 02:01:00,1.9579,1.95808,1.95785,1.95808,10000000.0
2007-09-13 02:02:00,1.95813,1.95813,1.95764,1.95764,13000000.0
2007-09-13 02:03:00,1.95748,1.95754,1.95743,1.95754,17000000.0
2007-09-13 02:04:00,1.95753,1.95761,1.95708,1.9571,12000000.0
2007-09-13 02:05:00,1.9573,1.95755,1.9573,1.95748,9000000.0
2007-09-13 02:06:00,1.95785,1.95811,1.95772,1.95811,7000000.0
2007-09-13 02:07:00,1.95835,1.95835,1.95753,1.95753,13000000.0
2007-09-13 02:08:00,1.95742,1.95758,1.95742,1.95749,16000000.0
2007-09-13 02:09:00,1.95765,1.95809,1.95765,1.95809,10000000.0
2007-09-13 02:10:00,1.95833,1.95868,1.95833,1.95868,8000000.0
2007-09-13 02:11:00,1.95882,1.95903,1.9583,1.9583,7000000.0
2007-09-13 02:12:00,1.95861,1.95864,1.95798,1.95798,14000000.0
2007-09-13 02:13:00,1.95757,1.95757,1.95725,1.95726,7000000.0
2007-09-13 02:14:00,1.95749,1.95752,1.95731,1.95752,7000000.0
2007-09-13 02:15:00,1.95753,1.95765,1.95753,1.95763,7000000.0
2007-09-13 02:16:00,1.95763,1.95767,1.95736,1.95736,8000000.0
2007-09-13 02:17:00,1.95724,1.95725,1.95701,1.95701,7000000.0
2007-09-13 02:18:00,1.95711,1.95739,1.95711,1.95739,11000000.0
2007-09-13 02:19:00,1.95745,1.95755,1.95745,1.95755,7000000.0
2007-09-13 02:20:00,1.95754,1.95762,1.95749,1.95762,12000000.0
2007-09-13 02:21:00,1.95773,1.95777,1.9575,1.9575,12000000.0
2007-09-13 02:22:00,1.95779,1.95779,1.95748,1.95755,7000000.0
2007-09-13 02:23:00,1.95759,1.95759,1.95751,1.95751,9000000.0
2007-09-13 02:24:00,1.95746,1.95746,1.9573,1.95737,8000000.0
2007-09-13 02:25:00,1.95717,1.9572,1.95713,1.95715,16000000.0
2007-09-13 02:26:00,1.95706,1.95711,1.95705,1.95709,20000000.0
2007-09-13 02:27:00,1.95716,1.95735,1.95707,1.95735,18000000.0
2007-09-13 02:28:00,1.95738,1.9574,1.95695,1.95695,7000000.0
2007-09-13 02:29:00,1.95682,1.95685,1.95673,1.95679,10000000.0
2007-09-13 02:30:00,1.95685,1.95706,1.9566,1.95706,10000000.0
2007-09-13 02:31:00,1.95667,1.9572,1.95664,1.95664,9000000.0
2007-09-13 02:32:00,1.95709,1.95714,1.95709,1.95714,15000000.0
2007-09-13 02:33:00,1.95714,1.95733,1.95687,1.95687,14000000.0
2007-09-13 02:34:00,1.95638,1.95638,1.9562,1.95626,9000000.0
2007-09-13 02:35:00,1.95655,1.95655,1.95632,1.95632,7000000.0
2007-09-13 02:36:00,1.95652,1.95652,1.95613,1.95629,8000000.0
2007-09-13 02:37:00,1.9562,1.9562,1.9561,1.9561,7000000.0
2007-09-13 02:38:00,1.95641,1.95652,1.95632,1.95632,7000000.0
2007-09-13 02:39:00,1.95643,1.95683,1.95643,1.95671,13000000.0
2007-09-13 02:40:00,1.95657,1.95666,1.95652,1.95655,11000000.0
2007-09-13 02:41:00,1.95594,1.95594,1.95517,1.9557,10000000.0
2007-09-13 02:42:00,1.95563,1.95596,1.95563,1.9557,11000000.0
2007-09-13 02:43:00,1.95555,1.95607,1.95555,1.95607,8000000.0
2007-09-13 02:44:00,1.95615,1.95615,1.9559,1.95594,10000000.0
2007-09-13 02:45:00,1.95574,1.95598,1.95574,1.95598,10000000.0
2007-09-13 02:46:00,1.95598,1.95621,1.9559,1.95621,8000000.0
2007-09-13 02:47:00,1.95625,1.95625,1.95606,1.95609,8000000.0
2007-09-13 02:48:00,1.95602,1.95622,1.95602,1.95621,11000000.0
2007-09-13 02:49:00,1.95661,1.95661,1.9563,1.95636,10000000.0
2007-09-13 02:50:00,1.95655,1.95668,1.95639,1.95668,8000000.0
2007-09-13 02:51:00,1.95667,1.95675,1.95646,1.95674,10000000.0
2007-09-13 02:52:00,1.95705,1.95705,1.95692,1.95692,3000000.0
2007-09-13 02:53:00,1.95749,1.95794,1.95724,1.95794,8000000.0
2007-09-13 02:54:00,1.95792,1.95798,1.95783,1.95792,7000000.0
2007-09-13 02:55:00,1.95762,1.95776,1.95723,1.95723,8000000.0
2007-09-13 02:56:00,1.95689,1.95738,1.95689,1.95713,7000000.0
2007-09-13 02:57:00,1.95704,1.95751,1.95704,1.95733,8000000.0
2007-09-13 02:58:00,1.95738,1.95773,1.95708,1.95743,12000000.0
2007-09-13 02:59:00,1.95749,1.95813,1.95749,1.95813,19000000.0
2007-09-13 03:00:00,1.95854,1.95882,1.95854,1.95882,7000000.0
2007-09-13 03:01:00,1.95896,1.95896,1.95872,1.95891,10000000.0
2007-09-13 03:02:00,1.9587,1.95882,1.9585,1.95882,8000000.0
2007-09-13 03:03:00,1.95887,1.95891,1.95843,1.95846,11000000.0
2007-09-13 03:04:00,1.95865,1.95865,1.95819,1.95819,7000000.0
2007-09-13 03:05:00,1.95835,1.9585,1.95828,1.9585,10000000.0
2007-09-13 03:06:00,1.95843,1.95843,1.95818,1.95819,11000000.0
2007-09-13 03:07:00,1.95802,1.95819,1.95791,1.95791,7000000.0
2007-09-13 03:08:00,1.95812,1.95812,1.95738,1.95738,8000000.0
2007-09-13 03:09:00,1.95729,1.95778,1.95729,1.95778,10000000.0
2007-09-13 03:10:00,1.95763,1.9579,1.95763,1.95773,10000000.0
2007-09-13 03:11:00,1.95784,1.95818,1.95784,1.95818,8000000.0
2007-09-13 03:12:00,1.95816,1.95823,1.95793,1.95823,7000000.0
2007-09-13 03:13:00,1.95845,1.95845,1.95801,1.95801,10000000.0
2007-09-13 03:14:00,1.95752,1.95752,1.95712,1.95712,8000000.0
2007-09-13 03:15:00,1.9574,1.95809,1.95727,1.958,11000000.0
2007-09-13 03:16:00,1.95835,1.95835,1.95817,1.95835,7000000.0
2007-09-13 03:17:00,1.95835,1.95835,1.95801,1.9583,8000000.0
2007-09-13 03:18:00,1.95826,1.9586,1.95826,1.9586,8000000.0
2007-09-13 03:19:00,1.95858,1.95858,1.95832,1.95832,7000000.0
2007-09-13 03:20:00,1.95866,1.95882,1.95862,1.9587,7000000.0
2007-09-13 03:21:00,1.95862,1.95871,1.95857,1.95864,7000000.0
2007-09-13 03:22:00,1.95902,1.95956,1.95902,1.95956,3000000.0
2007-09-13 03:23:00,1.95993,1.96011,1.95993,1.96011,9000000.0
2007-09-13 03:24:00,1.96001,1.96001,1.95954,1.95954,7000000.0
2007-09-13 03:25:00,1.95979,1.96006,1.95959,1.95962,23000000.0
2007-09-13 03:26:00,1.95967,1.95967,1.95953,1.95953,2000000.0
2007-09-13 03:27:00,1.96004,1.96005,1.95979,1.95997,7000000.0
2007-09-13 03:28:00,1.96,1.96,1.95969,1.95969,7000000.0
2007-09-13 03:29:00,1.95938,1.95951,1.95925,1.95945,7000000.0
2007-09-13 03:30:00,1.95948,1.95961,1.95938,1.95938,10000000.0
2007-09-13 03:31:00,1.95912,1.95926,1.95895,1.95895,8000000.0
2007-09-13 03:32:00,1.9589,1.9591,1.9589,1.95902,10000000.0
2007-09-13 03:33:00,1.95945,1.95961,1.95936,1.95961,7000000.0
2007-09-13 03:34:00,1.95947,1.95947,1.95941,1.95944,11000000.0
2007-09-13 03:35:00,1.95949,1.95962,1.9593,1.95955,8000000.0
2007-09-13 03:36:00,1.95966,1.95966,1.95927,1.95927,7000000.0
2007-09-13 03:37:00,1.95884,1.95929,1.95884,1.9591,8000000.0
2007-09-13 03:38:00,1.95907,1.95907,1.95848,1.95848,8000000.0
2007-09-13 03:39:00,1.95871,1.95897,1.95871,1.95896,9000000.0
2007-09-13 03:40:00,1.95935,1.95981,1.95935,1.95981,11000000.0
2007-09-13 03:41:00,1.95961,1.95963,1.95945,1.95963,8000000.0
2007-09-13 03:42:00,1.95961,1.95961,1.95947,1.95948,7000000.0
2007-09-13 03:43:00,1.95953,1.95969,1.95952,1.95952,9000000.0
2007-09-13 03:44:00,1.95972,1.95986,1.95951,1.9598,7000000.0
2007-09-13 03:45:00,1.96008,1.96011,1.95988,1.95988,7000000.0
2007-09-13 03:46:00,1.95988,1.95988,1.95958,1.95965,8000000.0
2007-09-13 03:47:00,1.95952,1.95978,1.95946,1.95954,9000000.0
2007-09-13 03:48:00,1.95954,1.95986,1.95945,1.95986,11000000.0
2007-09-13 03:49:00,1.95982,1.95982,1.9596,1.95982,23000000.0
2007-09-13 03:50:00,1.95953,1.95968,1.95948,1.95955,9000000.0
2007-09-13 03:51:00,1.95948,1.95961,1.95948,1.9595,8000000.0
2007-09-13 03:52:00,1.95956,1.95956,1.95913,1.95923,9000000.0
2007-09-13 03:53:00,1.95904,1.95908,1.95899,1.95903,8000000.0
2007-09-13 03:54:00,1.95924,1.95928,1.95893,1.95914,9000000.0
2007-09-13 03:55:00,1.95886,1.95886,1.95851,1.95867,10000000.0
2007-09-13 03:56:00,1.9585,1.95865,1.9585,1.95865,12000000.0
2007-09-13 03:57:00,1.9587,1.95884,1.95869,1.95884,9000000.0
2007-09-13 03:58:00,1.95933,1.9594,1.9592,1.9594,8000000.0
2007-09-13 03:59:00,1.95876,1.95888,1.95855,1.95888,7000000.0
2007-09-13 04:00:00,1.95911,1.95931,1.95898,1.95925,18000000.0
2007-09-13 04:01:00,1.9588,1.95925,1.9588,1.95925,8000000.0
2007-09-13 04:02:00,1.95941,1.95974,1.95941,1.95972,5000000.0
2007-09-13 04:03:00,1.95956,1.95962,1.95917,1.95917,12000000.0
2007-09-13 04:04:00,1.95948,1.95963,1.95945,1.95963,9000000.0
2007-09-13 04:05:00,1.95935,1.95962,1.95928,1.95928,7000000.0
2007-09-13 04:06:00,1.95953,1.95962,1.95941,1.95941,10000000.0
2007-09-13 04:07:00,1.95949,1.95957,1.95949,1.95957,7000000.0
2007-09-13 04:08:00,1.95963,1.95965,1.9596,1.95963,10000000.0
2007-09-13 04:09:00,1.95957,1.95981,1.95957,1.95971,8000000.0
2007-09-13 04:10:00,1.9599,1.96035,1.9599,1.9602,9000000.0
2007-09-13 04:11:00,1.96022,1.96022,1.95989,1.95989,8000000.0
2007-09-13 04:12:00,1.95963,1.96026,1.95963,1.95991,11000000.0
2007-09-13 04:13:00,1.95974,1.96013,1.95966,1.95996,8000000.0
2007-09-13 04:14:00,1.95996,1.96003,1.95993,1.96003,7000000.0
2007-09-13 04:15:00,1.9598,1.96008,1.9598,1.9598,8000000.0
2007-09-13 04:16:00,1.95986,1.95993,1.95977,1.95979,7000000.0
2007-09-13 04:17:00,1.95991,1.95991,1.95972,1.95972,19000000.0
2007-09-13 04:18:00,1.95966,1.95966,1.95924,1.95926,8000000.0
2007-09-13 04:19:00,1.95896,1.95934,1.9589,1.95928,21000000.0
2007-09-13 04:20:00,1.95955,1.95968,1.95942,1.95955,11000000.0
2007-09-13 04:21:00,1.95937,1.9594,1.95916,1.95935,8000000.0
2007-09-13 04:22:00,1.9594,1.9594,1.95878,1.95878,8000000.0
2007-09-13 04:23:00,1.95939,1.95939,1.95911,1.95937,9000000.0
2007-09-13 04:24:00,1.95931,1.95937,1.95931,1.95932,12000000.0
2007-09-13 04:25:00,1.95924,1.95931,1.95924,1.95928,9000000.0
2007-09-13 04:26:00,1.95921,1.95928,1.95921,1.95927,8000000.0
2007-09-13 04:27:00,1.95914,1.95931,1.95908,1.95908,9000000.0
2007-09-13 04:28:00,1.95903,1.95921,1.95903,1.95913,14000000.0
2007-09-13 04:29:00,1.95929,1.95954,1.95929,1.95954,16000000.0
2007-09-13 04:30:00,1.95962,1.95965,1.95958,1.95959,25000000.0
2007-09-13 04:31:00,1.95945,1.9596,1.95945,1.95956,8000000.0
2007-09-13 04:32:00,1.9597,1.95978,1.95965,1.95978,8000000.0
2007-09-13 04:33:00,1.95968,1.95968,1.9596,1.95961,5000000.0
2007-09-13 04:34:00,1.95932,1.95932,1.95902,1.95927,10000000.0
2007-09-13 04:35:00,1.95922,1.95927,1.95901,1.95901,9000000.0
2007-09-13 04:36:00,1.95924,1.95935,1.9592,1.9592,7000000.0
2007-09-13 04:37:00,1.95928,1.9595,1.95925,1.95925,7000000.0
2007-09-13 04:38:00,1.95957,1.95957,1.95947,1.95947,3000000.0
2007-09-13 04:39:00,1.95935,1.95935,1.95898,1.95898,8000000.0
2007-09-13 04:40:00,1.95916,1.95938,1.95887,1.95903,9000000.0
2007-09-13 04:41:00,1.95932,1.95943,1.9592,1.95924,9000000.0
2007-09-13 04:42:00,1.95906,1.95906,1.95892,1.95892,11000000.0
2007-09-13 04:43:00,1.95912,1.95931,1.95912,1.95915,9000000.0
2007-09-13 04:44:00,1.95914,1.95931,1.95914,1.95931,8000000.0
2007-09-13 04:45:00,1.95968,1.95968,1.9594,1.9594,9000000.0
2007-09-13 04:46:00,1.95928,1.95935,1.95918,1.95923,7000000.0
2007-09-13 04:47:00,1.95937,1.95938,1.95902,1.95938,8000000.0
2007-09-13 04:48:00,1.95901,1.95917,1.9589,1.95917,8000000.0
2007-09-13 04:49:00,1.95907,1.95927,1.95907,1.95927,8000000.0
2007-09-13 04:50:00,1.95921,1.95922,1.95917,1.95921,7000000.0
2007-09-13 04:51:00,1.95899,1.95908,1.95899,1.95908,15000000.0
2007-09-13 04:52:00,1.95917,1.95917,1.95893,1.95893,8000000.0
2007-09-13 04:53:00,1.95855,1.95875,1.95855,1.9587,8000000.0
2007-09-13 04:54:00,1.95855,1.95855,1.95769,1.95769,11000000.0
2007-09-13 04:55:00,1.95755,1.95755,1.95715,1.95715,9000000.0
2007-09-13 04:56:00,1.95709,1.95716,1.95709,1.95714,12000000.0
2007-09-13 04:57:00,1.95729,1.95733,1.95722,1.95733,7000000.0
2007-09-13 04:58:00,1.95731,1.95755,1.95731,1.95755,9000000.0
2007-09-13 04:59:00,1.95751,1.95751,1.95729,1.95735,12000000.0
2007-09-13 05:00:00,1.95758,1.95776,1.95758,1.95776,9000000.0
2007-09-13 05:01:00,1.9578,1.95785,1.95768,1.95776,7000000.0
2007-09-13 05:02:00,1.95777,1.95794,1.95777,1.95783,7000000.0
2007-09-13 05:03:00,1.95791,1.95809,1.95791,1.95809,8000000.0
2007-09-13 05:04:00,1.95811,1.95836,1.95811,1.95836,4000000.0
2007-09-13 05:05:00,1.95844,1.95844,1.95824,1.95836,7000000.0
2007-09-13 05:06:00,1.95862,1.95879,1.95862,1.95877,8000000.0
2007-09-13 05:07:00,1.95883,1.95898,1.95883,1.95894,10000000.0
2007-09-13 05:08:00,1.95911,1.95911,1.95853,1.95853,10000000.0
2007-09-13 05:09:00,1.9593,1.9593,1.9593,1.9593,12000000.0
2007-09-13 05:10:00,1.95883,1.95883,1.95845,1.95879,12000000.0
2007-09-13 05:11:00,1.9585,1.95876,1.9585,1.95876,11000000.0
2007-09-13 05:12:00,1.95993,1.95993,1.95857,1.95857,16000000.0
2007-09-13 05:13:00,1.95872,1.95879,1.95856,1.95856,9000000.0
2007-09-13 05:14:00,1.95886,1.95886,1.95821,1.95821,12000000.0
2007-09-13 05:15:00,1.95806,1.95807,1.95795,1.95807,8000000.0
2007-09-13 05:16:00,1.95809,1.95813,1.95808,1.95811,11000000.0
2007-09-13 05:17:00,1.95784,1.95798,1.95784,1.95795,9000000.0
2007-09-13 05:18:00,1.95845,1.95848,1.9584,1.9584,16000000.0
2007-09-13 05:19:00,1.95801,1.95801,1.95792,1.95793,9000000.0
2007-09-13 05:20:00,1.9583,1.9583,1.95766,1.9581,11000000.0
2007-09-13 05:21:00,1.95799,1.95799,1.95781,1.95781,6000000.0
2007-09-13 05:22:00,1.9581,1.9585,1.9581,1.9585,28000000.0
2007-09-13 05:23:00,1.95859,1.95859,1.95847,1.95859,7000000.0
2007-09-13 05:24:00,1.95832,1.95847,1.95832,1.95847,27000000.0
2007-09-13 05:25:00,1.95849,1.95849,1.9581,1.95843,47000000.0
2007-09-13 05:26:00,1.9584,1.95848,1.9582,1.95824,38000000.0
2007-09-13 05:27:00,1.95808,1.9582,1.95801,1.95814,7000000.0
2007-09-13 05:28:00,1.95799,1.9582,1.95799,1.9582,22000000.0
2007-09-13 05:29:00,1.95826,1.95845,1.95826,1.95845,11000000.0
2007-09-13 05:30:00,1.95837,1.95861,1.95837,1.95861,7000000.0
2007-09-13 05:31:00,1.95902,1.95902,1.95878,1.95878,8000000.0
2007-09-13 05:32:00,1.95861,1.95861,1.95852,1.95852,10000000.0
2007-09-13 05:33:00,1.95851,1.95882,1.95843,1.95882,10000000.0
2007-09-13 05:34:00,1.95849,1.95879,1.95849,1.95879,8000000.0
2007-09-13 05:35:00,1.95863,1.95871,1.95824,1.95824,10000000.0
2007-09-13 05:36:00,1.95802,1.95802,1.95783,1.9579,15000000.0
2007-09-13 05:37:00,1.95766,1.95766,1.95748,1.95748,11000000.0
2007-09-13 05:38:00,1.95737,1.95786,1.95737,1.95786,11000000.0
2007-09-13 05:39:00,1.95771,1.95771,1.95714,1.95751,7000000.0
2007-09-13 05:40:00,1.95744,1.95755,1.95733,1.95742,9000000.0
2007-09-13 05:41:00,1.95763,1.95773,1.95746,1.95746,9000000.0
2007-09-13 05:42:00,1.9578,1.95815,1.9578,1.95813,16000000.0
2007-09-13 05:43:00,1.95833,1.95833,1.95812,1.95814,8000000.0
2007-09-13 05:44:00,1.95777,1.95778,1.95775,1.95777,9000000.0
2007-09-13 05:45:00,1.95818,1.95827,1.95814,1.95827,13000000.0
2007-09-13 05:46:00,1.95834,1.95834,1.95811,1.95811,10000000.0
2007-09-13 05:47:00,1.95826,1.95826,1.95808,1.95825,15000000.0
2007-09-13 05:48:00,1.95849,1.95849,1.95834,1.95834,4000000.0
2007-09-13 05:49:00,1.95815,1.95823,1.95807,1.95823,8000000.0
2007-09-13 05:50:00,1.95824,1.95824,1.95807,1.95807,13000000.0
2007-09-13 05:51:00,1.9584,1.9584,1.95826,1.95826,30000000.0
2007-09-13 05:52:00,1.95829,1.95839,1.95829,1.95837,15000000.0
2007-09-13 05:53:00,1.95844,1.95859,1.95838,1.95849,8000000.0
2007-09-13 05:54:00,1.95833,1.95833,1.95826,1.95827,16000000.0
2007-09-13 05:55:00,1.95795,1.95813,1.95787,1.95792,11000000.0
2007-09-13 05:56:00,1.95781,1.95804,1.95779,1.95804,3000000.0
2007-09-13 05:57:00,1.95824,1.95827,1.95819,1.95827,11000000.0
2007-09-13 05:58:00,1.95838,1.95838,1.95828,1.95837,6000000.0
2007-09-13 05:59:00,1.95827,1.95835,1.95821,1.95827,12000000.0
2007-09-13 06:00:00,1.95805,1.95813,1.95766,1.95766,25000000.0
2007-09-13 06:01:00,1.9577,1.95787,1.95769,1.95784,16000000.0
2007-09-13 06:02:00,1.95777,1.95777,1.95754,1.95762,13000000.0
2007-09-13 06:04:00,1.9576,1.9578,1.9576,1.9578,11000000.0
2007-09-13 06:05:00,1.95778,1.95778,1.95753,1.95755,9000000.0
2007-09-13 06:06:00,1.95737,1.95785,1.95737,1.9578,8000000.0
2007-09-13 06:07:00,1.95776,1.95781,1.95763,1.95778,10000000.0
2007-09-13 06:08:00,1.95781,1.95781,1.9575,1.95775,8000000.0
2007-09-13 06:09:00,1.95764,1.95764,1.95736,1.95736,10000000.0
2007-09-13 06:10:00,1.95777,1.95777,1.95749,1.9575,8000000.0
2007-09-13 06:11:00,1.95739,1.95773,1.95739,1.95768,7000000.0
2007-09-13 06:12:00,1.95744,1.95744,1.95686,1.95701,10000000.0
2007-09-13 06:13:00,1.95721,1.95721,1.95696,1.95714,15000000.0
2007-09-13 06:14:00,1.95743,1.9578,1.95743,1.95771,7000000.0
2007-09-13 06:15:00,1.95773,1.95773,1.95707,1.95715,18000000.0
2007-09-13 06:16:00,1.9573,1.9575,1.9573,1.95732,11000000.0
2007-09-13 06:17:00,1.95734,1.95763,1.95734,1.95735,7000000.0
2007-09-13 06:18:00,1.95741,1.95741,1.95706,1.95731,7000000.0
2007-09-13 06:19:00,1.95716,1.95716,1.95663,1.95673,12000000.0
2007-09-13 06:20:00,1.95659,1.9567,1.95653,1.95667,18000000.0
2007-09-13 06:21:00,1.95671,1.95724,1.95666,1.95718,26000000.0
2007-09-13 06:22:00,1.9573,1.95731,1.95673,1.95673,11000000.0
2007-09-13 06:23:00,1.95697,1.9572,1.95695,1.95704,11000000.0
2007-09-13 06:24:00,1.9572,1.9572,1.95631,1.95631,11000000.0
2007-09-13 06:25:00,1.95596,1.95617,1.95596,1.95612,10000000.0
2007-09-13 06:26:00,1.95617,1.95624,1.95605,1.95605,7000000.0
2007-09-13 06:27:00,1.95643,1.9565,1.9561,1.9561,8000000.0
2007-09-13 06:28:00,1.95634,1.95658,1.95634,1.95654,7000000.0
2007-09-13 06:29:00,1.9566,1.9566,1.95641,1.95654,9000000.0
2007-09-13 06:30:00,1.95639,1.95645,1.95611,1.9563,8000000.0
2007-09-13 06:31:00,1.95633,1.95633,1.9562,1.95627,20000000.0
2007-09-13 06:32:00,1.95648,1.95648,1.95605,1.95611,31000000.0
2007-09-13 06:33:00,1.95657,1.95657,1.95637,1.95639,17000000.0
2007-09-13 06:34:00,1.95648,1.95648,1.95609,1.95609,9000000.0
2007-09-13 06:35:00,1.95615,1.95661,1.95615,1.95661,8000000.0
2007-09-13 06:36:00,1.95679,1.95688,1.95669,1.95685,10000000.0
2007-09-13 06:37:00,1.95678,1.95681,1.95652,1.95652,7000000.0
2007-09-13 06:38:00,1.95669,1.95679,1.95619,1.95619,8000000.0
2007-09-13 06:40:00,1.95704,1.95714,1.95696,1.95714,8000000.0
2007-09-13 06:41:00,1.95674,1.95702,1.95674,1.95701,7000000.0
2007-09-13 06:42:00,1.9571,1.9571,1.95685,1.95706,7000000.0
2007-09-13 06:43:00,1.9571,1.95737,1.95695,1.95737,9000000.0
2007-09-13 06:44:00,1.95721,1.95721,1.95703,1.95716,11000000.0
2007-09-13 06:45:00,1.95718,1.95718,1.95703,1.95707,8000000.0
2007-09-13 06:46:00,1.95726,1.95726,1.95714,1.95717,8000000.0
2007-09-13 06:47:00,1.95691,1.95706,1.95503,1.95706,10000000.0
2007-09-13 06:48:00,1.95722,1.95722,1.95689,1.95713,8000000.0
2007-09-13 06:49:00,1.95715,1.95728,1.95715,1.9572,5000000.0
2007-09-13 06:50:00,1.95687,1.9572,1.95683,1.95683,9000000.0
2007-09-13 06:51:00,1.95717,1.95737,1.95713,1.95713,11000000.0
2007-09-13 06:52:00,1.95747,1.95759,1.95739,1.95739,7000000.0
2007-09-13 06:53:00,1.95724,1.95724,1.95678,1.95678,8000000.0
2007-09-13 06:54:00,1.95643,1.95675,1.95636,1.95675,11000000.0
2007-09-13 06:55:00,1.95666,1.9567,1.95653,1.95664,8000000.0
2007-09-13 06:56:00,1.95678,1.95695,1.95678,1.95691,13000000.0
2007-09-13 06:57:00,1.95687,1.95687,1.95658,1.95658,7000000.0
2007-09-13 06:58:00,1.95659,1.95666,1.95648,1.95655,16000000.0
2007-09-13 06:59:00,1.9567,1.95673,1.956,1.956,11000000.0
2007-09-13 07:00:00,1.95605,1.95632,1.95605,1.9563,8000000.0
2007-09-13 07:01:00,1.95637,1.95658,1.95634,1.95635,14000000.0
2007-09-13 07:02:00,1.95655,1.95655,1.9564,1.9564,18000000.0
2007-09-13 07:03:00,1.95671,1.95672,1.95663,1.95672,8000000.0
2007-09-13 07:04:00,1.95682,1.95719,1.95682,1.95712,8000000.0
2007-09-13 07:05:00,1.95702,1.95703,1.95681,1.95688,10000000.0
2007-09-13 07:06:00,1.95697,1.95697,1.95677,1.95694,8000000.0
2007-09-13 07:07:00,1.95711,1.95749,1.95711,1.95749,15000000.0
2007-09-13 07:08:00,1.95764,1.95764,1.95739,1.9575,18000000.0
2007-09-13 07:09:00,1.95746,1.95751,1.95746,1.95749,7000000.0
2007-09-13 07:10:00,1.95725,1.95725,1.95711,1.95715,18000000.0
2007-09-13 07:11:00,1.95717,1.95908,1.95717,1.95908,11000000.0
2007-09-13 07:12:00,1.95948,1.95948,1.95784,1.95784,11000000.0
2007-09-13 07:13:00,1.95781,1.95829,1.95781,1.95828,9000000.0
2007-09-13 07:14:00,1.95839,1.95874,1.95839,1.95854,12000000.0
2007-09-13 07:15:00,1.95853,1.95866,1.95836,1.95866,7000000.0
2007-09-13 07:16:00,1.95857,1.95888,1.95812,1.95812,12000000.0
2007-09-13 07:17:00,1.95864,1.95903,1.95864,1.95878,15000000.0
2007-09-13 07:18:00,1.95882,1.95896,1.95878,1.95879,8000000.0
2007-09-13 07:19:00,1.95875,1.95905,1.95868,1.95868,8000000.0
2007-09-13 07:20:00,1.95813,1.95834,1.95796,1.95796,9000000.0
2007-09-13 07:21:00,1.95791,1.95807,1.95787,1.95793,10000000.0
2007-09-13 07:22:00,1.95813,1.95832,1.95813,1.95822,7000000.0
2007-09-13 07:23:00,1.95811,1.95811,1.95775,1.95775,11000000.0
2007-09-13 07:24:00,1.9578,1.9579,1.95767,1.9577,23000000.0
2007-09-13 07:25:00,1.95803,1.95822,1.95778,1.95778,28000000.0
2007-09-13 07:26:00,1.95781,1.95807,1.9577,1.95807,14000000.0
2007-09-13 07:27:00,1.9581,1.95812,1.95797,1.95811,20000000.0
2007-09-13 07:28:00,1.95803,1.95808,1.95795,1.95808,17000000.0
2007-09-13 07:29:00,1.95813,1.95814,1.95791,1.95794,27000000.0
2007-09-13 07:30:00,1.95783,1.9581,1.95732,1.95732,20000000.0
2007-09-13 07:31:00,1.9572,1.95751,1.95702,1.95749,7000000.0
2007-09-13 07:32:00,1.95732,1.95732,1.95686,1.95712,11000000.0
2007-09-13 07:33:00,1.95709,1.9573,1.95704,1.9571,22000000.0
2007-09-13 07:34:00,1.95709,1.95726,1.95698,1.95698,16000000.0
2007-09-13 07:35:00,1.95716,1.9575,1.95716,1.95726,15000000.0
2007-09-13 07:36:00,1.9572,1.95788,1.9572,1.95788,8000000.0
2007-09-13 07:37:00,1.95787,1.95792,1.95786,1.95789,12000000.0
2007-09-13 07:38:00,1.95805,1.95821,1.95801,1.95821,7000000.0
2007-09-13 07:39:00,1.95815,1.95819,1.95799,1.95807,14000000.0
2007-09-13 07:40:00,1.95808,1.95811,1.95792,1.95792,9000000.0
2007-09-13 07:41:00,1.95774,1.95802,1.95774,1.95798,24000000.0
2007-09-13 07:42:00,1.9579,1.95808,1.95758,1.95783,7000000.0
2007-09-13 07:43:00,1.95802,1.95825,1.95802,1.95822,22000000.0
2007-09-13 07:44:00,1.95819,1.95846,1.95818,1.95844,10000000.0
2007-09-13 07:45:00,1.95862,1.95862,1.95804,1.95804,15000000.0
2007-09-13 07:46:00,1.95827,1.95844,1.95808,1.95844,17000000.0
2007-09-13 07:47:00,1.95846,1.95846,1.95826,1.95843,15000000.0
2007-09-13 07:48:00,1.95863,1.95863,1.9582,1.95833,10000000.0
2007-09-13 07:49:00,1.9586,1.9586,1.95828,1.95833,8000000.0
2007-09-13 07:50:00,1.95823,1.95831,1.9582,1.95828,17000000.0
2007-09-13 07:51:00,1.95857,1.95872,1.9584,1.9584,15000000.0
2007-09-13 07:52:00,1.95831,1.95848,1.95815,1.95815,29000000.0
2007-09-13 07:53:00,1.95809,1.9583,1.95807,1.9583,13000000.0
2007-09-13 07:54:00,1.95838,1.95838,1.95822,1.9583,23000000.0
2007-09-13 07:55:00,1.95829,1.9583,1.95804,1.95815,27000000.0
2007-09-13 07:56:00,1.95811,1.95836,1.95811,1.95836,18000000.0
2007-09-13 07:57:00,1.95852,1.95877,1.95847,1.95853,20000000.0
2007-09-13 07:58:00,1.9585,1.95858,1.95848,1.95855,13000000.0
2007-09-13 07:59:00,1.95771,1.95771,1.95754,1.95763,23000000.0
2007-09-13 08:00:00,1.95737,1.95763,1.95737,1.95763,31000000.0
2007-09-13 08:01:00,1.95788,1.95829,1.95788,1.95798,13000000.0
2007-09-13 08:02:00,1.95785,1.95785,1.95739,1.95759,12000000.0
2007-09-13 08:03:00,1.95749,1.9575,1.95672,1.95672,20000000.0
2007-09-13 08:04:00,1.95661,1.95747,1.95647,1.95747,30000000.0
2007-09-13 08:05:00,1.95784,1.95784,1.95771,1.95772,9000000.0
2007-09-13 08:06:00,1.95777,1.95796,1.95764,1.95777,21000000.0
2007-09-13 08:07:00,1.95752,1.95757,1.95749,1.95752,15000000.0
2007-09-13 08:08:00,1.95746,1.95746,1.95698,1.95698,25000000.0
2007-09-13 08:09:00,1.95686,1.95693,1.9565,1.9565,23000000.0
2007-09-13 08:10:00,1.95644,1.95674,1.95626,1.95674,27000000.0
2007-09-13 08:11:00,1.95679,1.95691,1.95659,1.95659,18000000.0
2007-09-13 08:12:00,1.95649,1.95672,1.95649,1.95672,22000000.0
2007-09-13 08:13:00,1.95678,1.95689,1.95651,1.95651,18000000.0
2007-09-13 08:14:00,1.9562,1.9568,1.9562,1.9568,33000000.0
2007-09-13 08:15:00,1.95699,1.95734,1.95699,1.95714,21000000.0
2007-09-13 08:16:00,1.95692,1.95715,1.95677,1.95677,21000000.0
2007-09-13 08:17:00,1.95685,1.95714,1.95685,1.957,19000000.0
2007-09-13 08:18:00,1.95698,1.957,1.95687,1.95699,17000000.0
2007-09-13 08:19:00,1.95714,1.95724,1.95677,1.95683,16000000.0
2007-09-13 08:20:00,1.95719,1.95721,1.957,1.95705,13000000.0
2007-09-13 08:21:00,1.957,1.95736,1.95699,1.95736,8000000.0
2007-09-13 08:22:00,1.95745,1.95745,1.95675,1.95675,26000000.0
2007-09-13 08:23:00,1.95639,1.95639,1.95622,1.95633,16000000.0
2007-09-13 08:24:00,1.95664,1.95674,1.9565,1.95662,28000000.0
2007-09-13 08:25:00,1.95622,1.95628,1.95601,1.95609,49000000.0
2007-09-13 08:26:00,1.95633,1.95647,1.9561,1.9561,14000000.0
2007-09-13 08:27:00,1.95572,1.95626,1.95572,1.95622,31000000.0
2007-09-13 08:28:00,1.95619,1.9563,1.95589,1.95589,28000000.0
2007-09-13 08:29:00,1.95594,1.95632,1.95589,1.95632,32000000.0
2007-09-13 08:30:00,1.95629,1.95665,1.95619,1.95648,28000000.0
2007-09-13 08:31:00,1.95653,1.95662,1.95646,1.95659,40000000.0
2007-09-13 08:32:00,1.95657,1.95668,1.95639,1.95644,51000000.0
2007-09-13 08:33:00,1.95593,1.95599,1.95543,1.95543,48000000.0
2007-09-13 08:34:00,1.95532,1.95547,1.95524,1.95547,49000000.0
2007-09-13 08:35:00,1.95544,1.95563,1.95537,1.95563,39000000.0
2007-09-13 08:36:00,1.95559,1.95559,1.95539,1.95541,12000000.0
2007-09-13 08:37:00,1.95551,1.95551,1.95491,1.95491,25000000.0
2007-09-13 08:38:00,1.95466,1.95489,1.95462,1.95489,21000000.0
2007-09-13 08:39:00,1.95491,1.95515,1.95478,1.95515,23000000.0
2007-09-13 08:40:00,1.95519,1.95541,1.95514,1.95533,36000000.0
2007-09-13 08:41:00,1.95544,1.95567,1.95523,1.95523,30000000.0
2007-09-13 08:42:00,1.95499,1.95499,1.95451,1.95477,17000000.0
2007-09-13 08:43:00,1.95466,1.95471,1.95444,1.95444,23000000.0
2007-09-13 08:44:00,1.95451,1.95493,1.95451,1.95488,17000000.0
2007-09-13 08:45:00,1.95479,1.95548,1.95463,1.95548,37000000.0
2007-09-13 08:46:00,1.95572,1.95586,1.95543,1.9556,23000000.0
2007-09-13 08:47:00,1.9556,1.95562,1.9555,1.9555,25000000.0
2007-09-13 08:48:00,1.95559,1.95559,1.9553,1.95559,36000000.0
2007-09-13 08:49:00,1.95585,1.95606,1.95563,1.95563,27000000.0
2007-09-13 08:50:00,1.95579,1.95663,1.95579,1.95663,56000000.0
2007-09-13 08:51:00,1.9568,1.95687,1.95674,1.95683,32000000.0
2007-09-13 08:52:00,1.95683,1.95683,1.9566,1.95661,39000000.0
2007-09-13 08:53:00,1.95658,1.95669,1.95636,1.95652,63000000.0
2007-09-13 08:54:00,1.95617,1.95658,1.95617,1.95643,42000000.0
2007-09-13 08:55:00,1.95624,1.95624,1.95605,1.95615,55000000.0
2007-09-13 08:56:00,1.95596,1.95627,1.95596,1.95627,21000000.0
2007-09-13 08:57:00,1.95628,1.95628,1.956,1.95603,23000000.0
2007-09-13 08:58:00,1.95614,1.95639,1.95598,1.95599,18000000.0
2007-09-13 08:59:00,1.95632,1.95632,1.95606,1.95626,12000000.0
2007-09-13 09:00:00,1.95658,1.95658,1.95622,1.95622,26000000.0
2007-09-13 09:01:00,1.95605,1.95605,1.9556,1.95562,19000000.0
2007-09-13 09:02:00,1.95572,1.95595,1.95572,1.95588,15000000.0
2007-09-13 09:03:00,1.95597,1.95633,1.95596,1.95596,16000000.0
2007-09-13 09:04:00,1.95608,1.95634,1.95603,1.95622,22000000.0
2007-09-13 09:05:00,1.95637,1.95637,1.95628,1.9563,11000000.0
2007-09-13 09:06:00,1.9563,1.95651,1.95622,1.95648,31000000.0
2007-09-13 09:07:00,1.95644,1.95652,1.95629,1.95652,33000000.0
2007-09-13 09:08:00,1.95672,1.95672,1.9565,1.9565,17000000.0
2007-09-13 09:09:00,1.95631,1.95687,1.95631,1.95645,37000000.0
2007-09-13 09:10:00,1.95624,1.95624,1.95576,1.95579,31000000.0
2007-09-13 09:11:00,1.95571,1.95573,1.95564,1.95567,26000000.0
2007-09-13 09:12:00,1.95546,1.95577,1.95546,1.95575,41000000.0
2007-09-13 09:13:00,1.95574,1.95574,1.95533,1.95565,61000000.0
2007-09-13 09:14:00,1.95601,1.95625,1.95601,1.95604,57000000.0
2007-09-13 09:15:00,1.9559,1.9559,1.9555,1.95552,33000000.0
2007-09-13 09:16:00,1.9558,1.9559,1.95579,1.95586,39000000.0
2007-09-13 09:17:00,1.9559,1.9559,1.95559,1.95588,40000000.0
2007-09-13 09:18:00,1.95587,1.95597,1.95572,1.95593,68000000.0
2007-09-13 09:19:00,1.95572,1.95651,1.95572,1.95646,52000000.0
2007-09-13 09:20:00,1.95648,1.95684,1.95648,1.95684,37000000.0
2007-09-13 09:21:00,1.95647,1.95647,1.95594,1.95594,61000000.0
2007-09-13 09:22:00,1.95553,1.95584,1.95553,1.95574,63000000.0
2007-09-13 09:23:00,1.9555,1.95581,1.95547,1.95581,65000000.0
2007-09-13 09:24:00,1.95547,1.95547,1.95497,1.955,47000000.0
2007-09-13 09:25:00,1.9541,1.9542,1.95391,1.95419,32000000.0
2007-09-13 09:26:00,1.95423,1.95481,1.95398,1.95481,29000000.0
2007-09-13 09:27:00,1.95482,1.95482,1.95449,1.95449,55000000.0
2007-09-13 09:28:00,1.95405,1.95411,1.95382,1.9541,46000000.0
2007-09-13 09:29:00,1.95408,1.95408,1.95372,1.95372,32000000.0
2007-09-13 09:30:00,1.95347,1.95347,1.95322,1.95322,24000000.0
2007-09-13 09:31:00,1.95325,1.9533,1.95305,1.95305,18000000.0
2007-09-13 09:32:00,1.95304,1.9531,1.95273,1.95278,35000000.0
2007-09-13 09:33:00,1.95253,1.95253,1.95219,1.9522,43000000.0
2007-09-13 09:34:00,1.95227,1.95291,1.95227,1.95291,31000000.0
2007-09-13 09:35:00,1.95219,1.95219,1.95074,1.95074,47000000.0
2007-09-13 09:36:00,1.95074,1.95074,1.95018,1.95018,34000000.0
2007-09-13 09:37:00,1.94999,1.94999,1.94976,1.94982,49000000.0
2007-09-13 09:38:00,1.95005,1.95009,1.94983,1.94983,37000000.0
2007-09-13 09:39:00,1.94948,1.94971,1.94947,1.94971,61000000.0
2007-09-13 09:40:00,1.94949,1.95,1.94949,1.94993,46000000.0
2007-09-13 09:41:00,1.94988,1.94988,1.94973,1.94985,33000000.0
2007-09-13 09:42:00,1.95029,1.95052,1.95028,1.9504,60000000.0
2007-09-13 09:43:00,1.95042,1.95086,1.95042,1.95051,66000000.0
2007-09-13 09:44:00,1.95084,1.95084,1.95067,1.95067,21000000.0
2007-09-13 09:45:00,1.95056,1.95079,1.95056,1.95074,22000000.0
2007-09-13 09:46:00,1.95068,1.95089,1.9503,1.95049,30000000.0
2007-09-13 09:47:00,1.95057,1.95057,1.95004,1.95004,24000000.0
2007-09-13 09:48:00,1.95027,1.95054,1.95027,1.95054,34000000.0
2007-09-13 09:49:00,1.95055,1.95068,1.95046,1.95046,26000000.0
2007-09-13 09:50:00,1.95039,1.95048,1.95029,1.95046,34000000.0
2007-09-13 09:51:00,1.95079,1.95143,1.95068,1.95143,56000000.0
2007-09-13 09:52:00,1.95203,1.95214,1.95191,1.95199,38000000.0
2007-09-13 09:53:00,1.95223,1.95266,1.95223,1.95254,32000000.0
2007-09-13 09:54:00,1.9525,1.95275,1.9525,1.95258,36000000.0
2007-09-13 09:55:00,1.95277,1.95277,1.95252,1.95262,38000000.0
2007-09-13 09:56:00,1.95267,1.95267,1.95232,1.95232,38000000.0
2007-09-13 09:57:00,1.95242,1.95255,1.9522,1.9522,30000000.0
2007-09-13 09:58:00,1.95208,1.95211,1.95195,1.952,52000000.0
2007-09-13 09:59:00,1.95166,1.95166,1.95134,1.95134,32000000.0
2007-09-13 10:00:00,1.95159,1.9518,1.95153,1.9518,39000000.0
2007-09-13 10:01:00,1.95197,1.95236,1.95191,1.95236,44000000.0
2007-09-13 10:02:00,1.95223,1.95224,1.95194,1.95202,34000000.0
2007-09-13 10:03:00,1.95217,1.95244,1.95208,1.95244,47000000.0
2007-09-13 10:04:00,1.95249,1.95249,1.95196,1.95196,32000000.0
2007-09-13 10:05:00,1.95198,1.9521,1.9518,1.9518,32000000.0
2007-09-13 10:06:00,1.95137,1.95181,1.95116,1.95181,42000000.0
2007-09-13 10:07:00,1.95161,1.95161,1.94982,1.94982,51000000.0
2007-09-13 10:08:00,1.94966,1.94966,1.94869,1.94869,54000000.0
2007-09-13 10:09:00,1.94878,1.94878,1.94844,1.94844,53000000.0
2007-09-13 10:10:00,1.94863,1.94868,1.94821,1.94826,72000000.0
2007-09-13 10:11:00,1.94787,1.94791,1.94759,1.94763,61000000.0
2007-09-13 10:12:00,1.94755,1.9476,1.94716,1.9476,65000000.0
2007-09-13 10:13:00,1.94729,1.94729,1.94667,1.94667,56000000.0
2007-09-13 10:14:00,1.94685,1.9472,1.94663,1.9472,49000000.0
2007-09-13 10:15:00,1.94689,1.94711,1.94606,1.94606,46000000.0
2007-09-13 10:16:00,1.94572,1.94572,1.94527,1.94527,33000000.0
2007-09-13 10:17:00,1.94517,1.94556,1.94511,1.94556,37000000.0
2007-09-13 10:18:00,1.94545,1.94582,1.94545,1.94582,50000000.0
2007-09-13 10:19:00,1.94602,1.94602,1.94565,1.94583,59000000.0
2007-09-13 10:20:00,1.94577,1.94589,1.94574,1.94584,41000000.0
2007-09-13 10:21:00,1.9457,1.94605,1.9457,1.94605,44000000.0
2007-09-13 10:22:00,1.94596,1.94596,1.94578,1.94594,47000000.0
2007-09-13 10:23:00,1.94584,1.94609,1.94569,1.94609,58000000.0
2007-09-13 10:24:00,1.94612,1.94612,1.94591,1.9461,43000000.0
2007-09-13 10:25:00,1.94603,1.94603,1.94512,1.94528,60000000.0
2007-09-13 10:26:00,1.94507,1.94522,1.94488,1.94488,64000000.0
2007-09-13 10:27:00,1.94504,1.94504,1.94465,1.94465,54000000.0
2007-09-13 10:28:00,1.9441,1.9441,1.94366,1.94366,62000000.0
2007-09-13 10:29:00,1.9437,1.9442,1.9437,1.94419,61000000.0
2007-09-13 10:30:00,1.94435,1.94441,1.94421,1.94432,36000000.0
2007-09-13 10:31:00,1.94442,1.94446,1.94429,1.9444,39000000.0
2007-09-13 10:32:00,1.94453,1.94458,1.94423,1.94423,44000000.0
2007-09-13 10:33:00,1.94417,1.94435,1.94415,1.94415,18000000.0
2007-09-13 10:34:00,1.94385,1.94422,1.94385,1.94422,20000000.0
2007-09-13 10:35:00,1.94405,1.94421,1.94389,1.94397,23000000.0
2007-09-13 10:36:00,1.94425,1.94455,1.94415,1.94455,32000000.0
2007-09-13 10:37:00,1.9448,1.9448,1.94457,1.9446,30000000.0
2007-09-13 10:38:00,1.94502,1.94551,1.94496,1.94551,26000000.0
2007-09-13 10:39:00,1.94553,1.94553,1.94533,1.94533,29000000.0
2007-09-13 10:40:00,1.94537,1.9458,1.94537,1.9458,19000000.0
2007-09-13 10:41:00,1.94559,1.94559,1.94498,1.94498,29000000.0
2007-09-13 10:42:00,1.9448,1.94497,1.94479,1.94479,38000000.0
2007-09-13 10:43:00,1.94478,1.94497,1.94478,1.94496,27000000.0
2007-09-13 10:44:00,1.945,1.945,1.94477,1.94481,26000000.0
2007-09-13 10:45:00,1.94424,1.94428,1.94389,1.94428,27000000.0
2007-09-13 10:46:00,1.94432,1.94433,1.94399,1.94399,35000000.0
2007-09-13 10:47:00,1.9441,1.9443,1.94404,1.9443,23000000.0
2007-09-13 10:48:00,1.94398,1.94407,1.94357,1.94376,44000000.0
2007-09-13 10:49:00,1.94429,1.94437,1.94407,1.94424,36000000.0
2007-09-13 10:50:00,1.94385,1.94429,1.94385,1.94429,47000000.0
2007-09-13 10:51:00,1.9444,1.94453,1.94422,1.94444,45000000.0
2007-09-13 10:52:00,1.94447,1.94476,1.94447,1.94449,33000000.0
2007-09-13 10:53:00,1.9445,1.9448,1.9445,1.94469,46000000.0
2007-09-13 10:54:00,1.9444,1.94448,1.94415,1.94428,35000000.0
2007-09-13 10:55:00,1.94424,1.94424,1.94375,1.94401,37000000.0
2007-09-13 10:56:00,1.94394,1.94399,1.94357,1.9436,33000000.0
2007-09-13 10:57:00,1.94332,1.9438,1.94332,1.94353,33000000.0
2007-09-13 10:58:00,1.94371,1.94371,1.94344,1.94364,26000000.0
2007-09-13 10:59:00,1.94326,1.94326,1.94294,1.94312,47000000.0
2007-09-13 11:00:00,1.94294,1.94347,1.94274,1.94347,39000000.0
2007-09-13 11:01:00,1.94342,1.9437,1.9434,1.9437,45000000.0
2007-09-13 11:02:00,1.944,1.94412,1.94373,1.94391,17000000.0
2007-09-13 11:03:00,1.9442,1.9445,1.9442,1.9445,37000000.0
2007-09-13 11:04:00,1.94453,1.94472,1.94453,1.94472,40000000.0
2007-09-13 11:05:00,1.94489,1.94513,1.94489,1.94489,18000000.0
2007-09-13 11:06:00,1.94476,1.94476,1.94431,1.9447,19000000.0
2007-09-13 11:07:00,1.94514,1.94546,1.94514,1.94523,30000000.0
2007-09-13 11:08:00,1.94495,1.94495,1.94428,1.94442,30000000.0
2007-09-13 11:09:00,1.94456,1.94456,1.94414,1.94414,45000000.0
2007-09-13 11:10:00,1.94442,1.94468,1.94442,1.94449,35000000.0
2007-09-13 11:11:00,1.94427,1.94427,1.94399,1.9442,46000000.0
2007-09-13 11:12:00,1.94422,1.94445,1.94416,1.94438,55000000.0
2007-09-13 11:13:00,1.94419,1.94419,1.94332,1.94332,59000000.0
2007-09-13 11:14:00,1.94336,1.94361,1.94332,1.9434,41000000.0
2007-09-13 11:15:00,1.94365,1.94397,1.94363,1.94389,34000000.0
2007-09-13 11:16:00,1.94403,1.94425,1.94394,1.94415,20000000.0
2007-09-13 11:17:00,1.94438,1.94446,1.94413,1.94446,57000000.0
2007-09-13 11:18:00,1.94417,1.94438,1.94407,1.94423,44000000.0
2007-09-13 11:19:00,1.94483,1.94519,1.94483,1.94504,63000000.0
2007-09-13 11:20:00,1.94466,1.94466,1.94421,1.94461,43000000.0
2007-09-13 11:21:00,1.94468,1.94484,1.94468,1.94482,34000000.0
2007-09-13 11:22:00,1.94463,1.94486,1.94459,1.94481,56000000.0
2007-09-13 11:23:00,1.94482,1.94511,1.94482,1.94511,43000000.0
2007-09-13 11:24:00,1.94523,1.94536,1.94517,1.94536,53000000.0
2007-09-13 11:25:00,1.94533,1.94556,1.94532,1.94534,29000000.0
2007-09-13 11:26:00,1.94513,1.9457,1.94513,1.9457,41000000.0
2007-09-13 11:27:00,1.9456,1.94589,1.94558,1.94583,34000000.0
2007-09-13 11:28:00,1.94634,1.9466,1.9462,1.94637,36000000.0
2007-09-13 11:29:00,1.94582,1.94625,1.94579,1.94625,43000000.0
2007-09-13 11:30:00,1.94649,1.94655,1.9464,1.9464,24000000.0
2007-09-13 11:31:00,1.94624,1.94629,1.94609,1.94617,34000000.0
2007-09-13 11:32:00,1.94622,1.94622,1.94609,1.94613,46000000.0
2007-09-13 11:33:00,1.9457,1.9457,1.94534,1.94552,41000000.0
2007-09-13 11:34:00,1.94557,1.94565,1.94535,1.94535,28000000.0
2007-09-13 11:35:00,1.94561,1.94572,1.94554,1.94554,44000000.0
2007-09-13 11:36:00,1.94569,1.94569,1.94524,1.94528,48000000.0
2007-09-13 11:37:00,1.94512,1.94533,1.9449,1.9449,50000000.0
2007-09-13 11:38:00,1.94494,1.94508,1.94488,1.94496,37000000.0
2007-09-13 11:39:00,1.94476,1.94476,1.94441,1.94458,52000000.0
2007-09-13 11:40:00,1.94429,1.94429,1.94401,1.94401,27000000.0
2007-09-13 11:41:00,1.94387,1.94387,1.94362,1.94364,49000000.0
2007-09-13 11:42:00,1.94358,1.94358,1.9434,1.94347,22000000.0
2007-09-13 11:43:00,1.94353,1.94355,1.94302,1.94329,45000000.0
2007-09-13 11:44:00,1.94331,1.94349,1.94322,1.94349,42000000.0
2007-09-13 11:45:00,1.94351,1.94351,1.94328,1.94328,41000000.0
2007-09-13 11:46:00,1.94352,1.94352,1.94329,1.94342,38000000.0
2007-09-13 11:47:00,1.94264,1.94264,1.94232,1.94239,22000000.0
2007-09-13 11:48:00,1.94256,1.94285,1.94256,1.94285,27000000.0
2007-09-13 11:49:00,1.94272,1.94272,1.94233,1.94247,41000000.0
2007-09-13 11:50:00,1.94232,1.94232,1.94208,1.94208,44000000.0
2007-09-13 11:51:00,1.94218,1.94218,1.94194,1.9421,37000000.0
2007-09-13 11:52:00,1.9421,1.9421,1.9419,1.94194,37000000.0
2007-09-13 11:53:00,1.94148,1.94148,1.9413,1.9413,33000000.0
2007-09-13 11:54:00,1.94151,1.94181,1.94151,1.94181,37000000.0
2007-09-13 11:55:00,1.94188,1.94188,1.94165,1.94165,38000000.0
2007-09-13 11:56:00,1.94143,1.94147,1.94125,1.94125,51000000.0
2007-09-13 11:57:00,1.94118,1.94133,1.94076,1.94094,29000000.0
2007-09-13 11:58:00,1.94088,1.94088,1.94061,1.94061,31000000.0
2007-09-13 11:59:00,1.94035,1.9407,1.94035,1.9407,51000000.0
2007-09-13 12:00:00,1.94077,1.94086,1.94073,1.94081,23000000.0
2007-09-13 12:01:00,1.94079,1.94095,1.94065,1.94093,24000000.0
2007-09-13 12:02:00,1.94111,1.94123,1.94101,1.9412,34000000.0
2007-09-13 12:03:00,1.94111,1.94111,1.94086,1.94086,36000000.0
2007-09-13 12:04:00,1.94045,1.94116,1.94045,1.94099,33000000.0
2007-09-13 12:05:00,1.94104,1.94114,1.9409,1.94114,26000000.0
2007-09-13 12:06:00,1.94104,1.94117,1.94088,1.94117,15000000.0
2007-09-13 12:07:00,1.94124,1.94127,1.94118,1.94119,23000000.0
2007-09-13 12:08:00,1.94094,1.94111,1.94087,1.94109,37000000.0
2007-09-13 12:09:00,1.94134,1.94137,1.94109,1.94137,11000000.0
2007-09-13 12:10:00,1.94135,1.94135,1.94119,1.94134,25000000.0
2007-09-13 12:11:00,1.94134,1.9414,1.94099,1.94099,33000000.0
2007-09-13 12:12:00,1.94126,1.94146,1.94126,1.94142,31000000.0
2007-09-13 12:13:00,1.94144,1.94149,1.94129,1.94149,24000000.0
2007-09-13 12:14:00,1.94149,1.94158,1.94118,1.94118,36000000.0
2007-09-13 12:15:00,1.94139,1.94142,1.94134,1.94135,29000000.0
2007-09-13 12:16:00,1.9413,1.94141,1.94117,1.94141,30000000.0
2007-09-13 12:17:00,1.94135,1.94135,1.94084,1.94086,41000000.0
2007-09-13 12:18:00,1.94092,1.94103,1.94066,1.94103,43000000.0
2007-09-13 12:19:00,1.94087,1.94101,1.94067,1.94067,37000000.0
2007-09-13 12:20:00,1.94077,1.94134,1.94077,1.94131,40000000.0
2007-09-13 12:21:00,1.94117,1.94117,1.9407,1.94077,61000000.0
2007-09-13 12:22:00,1.9408,1.94111,1.9408,1.94103,24000000.0
2007-09-13 12:23:00,1.94104,1.9415,1.94104,1.9414,23000000.0
2007-09-13 12:24:00,1.94117,1.94128,1.94086,1.94086,30000000.0
2007-09-13 12:25:00,1.94062,1.94062,1.94014,1.94028,22000000.0
2007-09-13 12:26:00,1.93998,1.9403,1.93996,1.94028,32000000.0
2007-09-13 12:27:00,1.93999,1.9402,1.93987,1.93999,25000000.0
2007-09-13 12:28:00,1.9403,1.94052,1.9403,1.94052,58000000.0
2007-09-13 12:29:00,1.94074,1.94146,1.93859,1.93924,71000000.0
2007-09-13 12:30:00,1.9408,1.94084,1.93895,1.9406,47000000.0
2007-09-13 12:31:00,1.94022,1.94022,1.93984,1.94011,55000000.0
2007-09-13 12:32:00,1.94032,1.94032,1.94012,1.94027,32000000.0
2007-09-13 12:33:00,1.94033,1.94049,1.9401,1.94049,40000000.0
2007-09-13 12:34:00,1.94014,1.94014,1.93996,1.94006,14000000.0
2007-09-13 12:35:00,1.94003,1.94009,1.93986,1.94009,20000000.0
2007-09-13 12:36:00,1.9402,1.94032,1.94014,1.94018,36000000.0
2007-09-13 12:37:00,1.94,1.94017,1.93993,1.94005,22000000.0
2007-09-13 12:38:00,1.94018,1.94053,1.94018,1.94037,12000000.0
2007-09-13 12:39:00,1.94034,1.94034,1.93975,1.93975,20000000.0
2007-09-13 12:40:00,1.93991,1.93997,1.93975,1.93997,16000000.0
2007-09-13 12:41:00,1.94001,1.94021,1.94001,1.94021,10000000.0
2007-09-13 12:42:00,1.93994,1.93998,1.93993,1.93996,26000000.0
2007-09-13 12:43:00,1.94001,1.94005,1.94,1.94,9000000.0
2007-09-13 12:44:00,1.93982,1.93982,1.93966,1.93968,21000000.0
2007-09-13 12:45:00,1.93923,1.93924,1.93893,1.93893,30000000.0
2007-09-13 12:46:00,1.93922,1.93922,1.93915,1.9392,41000000.0
2007-09-13 12:47:00,1.93921,1.93935,1.93921,1.93934,26000000.0
2007-09-13 12:48:00,1.93943,1.93997,1.93935,1.93997,27000000.0
2007-09-13 12:49:00,1.94,1.94001,1.93975,1.93975,36000000.0
2007-09-13 12:50:00,1.93981,1.94043,1.93981,1.94041,34000000.0
2007-09-13 12:51:00,1.94019,1.94042,1.94019,1.9402,25000000.0
2007-09-13 12:52:00,1.94004,1.94004,1.93949,1.93949,26000000.0
2007-09-13 12:53:00,1.93906,1.93929,1.93901,1.93929,16000000.0
2007-09-13 12:54:00,1.93961,1.93969,1.93943,1.93943,28000000.0
2007-09-13 12:55:00,1.93936,1.93982,1.93936,1.93967,29000000.0
2007-09-13 12:56:00,1.93992,1.93992,1.93953,1.93953,30000000.0
2007-09-13 12:57:00,1.94015,1.9408,1.94015,1.9408,26000000.0
2007-09-13 12:58:00,1.94093,1.94115,1.94093,1.94115,14000000.0
2007-09-13 12:59:00,1.9421,1.94285,1.94205,1.94285,32000000.0
2007-09-13 13:00:00,1.94278,1.94353,1.94278,1.94353,20000000.0
2007-09-13 13:01:00,1.94374,1.94392,1.94334,1.94336,31000000.0
2007-09-13 13:02:00,1.94352,1.94408,1.94339,1.94408,12000000.0
2007-09-13 13:03:00,1.94405,1.94405,1.94379,1.94379,21000000.0
2007-09-13 13:04:00,1.94383,1.94401,1.9438,1.94401,7000000.0
2007-09-13 13:05:00,1.94432,1.94432,1.94423,1.94424,17000000.0
2007-09-13 13:06:00,1.94429,1.94477,1.94429,1.94477,22000000.0
2007-09-13 13:07:00,1.94478,1.945,1.94478,1.945,17000000.0
2007-09-13 13:08:00,1.94499,1.94499,1.94463,1.94463,37000000.0
2007-09-13 13:09:00,1.94455,1.94455,1.94417,1.94432,33000000.0
2007-09-13 13:10:00,1.94455,1.94468,1.94433,1.94446,32000000.0
2007-09-13 13:11:00,1.94477,1.94477,1.94439,1.94468,21000000.0
2007-09-13 13:12:00,1.94485,1.9451,1.94485,1.94491,7000000.0
2007-09-13 13:13:00,1.94469,1.94499,1.94469,1.94495,11000000.0
2007-09-13 13:14:00,1.94539,1.94539,1.94489,1.9449,33000000.0
2007-09-13 13:15:00,1.94467,1.94475,1.94466,1.94475,25000000.0
2007-09-13 13:16:00,1.9447,1.9451,1.94444,1.94467,20000000.0
2007-09-13 13:17:00,1.94442,1.94442,1.94413,1.94413,19000000.0
2007-09-13 13:18:00,1.94404,1.94486,1.94404,1.94486,41000000.0
2007-09-13 13:19:00,1.94475,1.94475,1.94398,1.94402,36000000.0
2007-09-13 13:20:00,1.94363,1.94363,1.94292,1.94292,36000000.0
2007-09-13 13:21:00,1.94229,1.94263,1.94229,1.94242,54000000.0
2007-09-13 13:22:00,1.94222,1.94222,1.94165,1.94183,41000000.0
2007-09-13 13:23:00,1.94187,1.94252,1.94187,1.94251,11000000.0
2007-09-13 13:24:00,1.94263,1.94263,1.94203,1.94203,23000000.0
2007-09-13 13:25:00,1.9423,1.94296,1.9423,1.94289,25000000.0
2007-09-13 13:26:00,1.94286,1.94322,1.94286,1.94322,20000000.0
2007-09-13 13:27:00,1.94333,1.9435,1.94321,1.9433,32000000.0
2007-09-13 13:28:00,1.94375,1.94402,1.94374,1.94396,26000000.0
2007-09-13 13:29:00,1.94411,1.94411,1.94399,1.94408,25000000.0
2007-09-13 13:30:00,1.94405,1.94422,1.94393,1.94393,16000000.0
2007-09-13 13:31:00,1.94407,1.94407,1.94381,1.94394,21000000.0
2007-09-13 13:32:00,1.94378,1.94409,1.94378,1.94403,28000000.0
2007-09-13 13:33:00,1.9441,1.94416,1.94379,1.94416,18000000.0
2007-09-13 13:34:00,1.94442,1.94442,1.94413,1.94432,35000000.0
2007-09-13 13:35:00,1.94437,1.94467,1.94436,1.94448,10000000.0
2007-09-13 13:36:00,1.94438,1.94466,1.94432,1.94432,40000000.0
2007-09-13 13:37:00,1.94432,1.94446,1.94424,1.94424,22000000.0
2007-09-13 13:38:00,1.94398,1.94438,1.94398,1.94438,39000000.0
2007-09-13 13:39:00,1.94447,1.94447,1.94428,1.94434,32000000.0
2007-09-13 13:40:00,1.9441,1.94423,1.94406,1.94419,35000000.0
2007-09-13 13:41:00,1.94416,1.94459,1.94416,1.94458,27000000.0
2007-09-13 13:42:00,1.94436,1.94457,1.94436,1.94457,32000000.0
2007-09-13 13:43:00,1.9442,1.9442,1.94355,1.94355,26000000.0
2007-09-13 13:44:00,1.94371,1.94397,1.94371,1.94385,25000000.0
2007-09-13 13:45:00,1.94378,1.9439,1.94368,1.94377,21000000.0
2007-09-13 13:46:00,1.94347,1.94383,1.94347,1.94355,13000000.0
2007-09-13 13:47:00,1.94337,1.94349,1.94335,1.94335,22000000.0
2007-09-13 13:48:00,1.94345,1.94346,1.94326,1.94345,21000000.0
2007-09-13 13:49:00,1.94385,1.94501,1.94385,1.94501,24000000.0
2007-09-13 13:50:00,1.94553,1.94696,1.94553,1.94696,27000000.0
2007-09-13 13:51:00,1.948,1.94902,1.948,1.94837,27000000.0
2007-09-13 13:52:00,1.94857,1.94883,1.94793,1.94793,31000000.0
2007-09-13 13:53:00,1.94807,1.94807,1.94707,1.94707,31000000.0
2007-09-13 13:54:00,1.94695,1.94715,1.94638,1.94715,28000000.0
2007-09-13 13:55:00,1.94708,1.94716,1.94703,1.94716,33000000.0
2007-09-13 13:56:00,1.94708,1.94708,1.94601,1.94601,23000000.0
2007-09-13 13:57:00,1.94553,1.94572,1.945,1.94572,19000000.0
2007-09-13 13:58:00,1.94568,1.94639,1.94568,1.94621,30000000.0
2007-09-13 13:59:00,1.94584,1.94614,1.94584,1.94612,39000000.0
2007-09-13 14:00:00,1.94592,1.94668,1.9459,1.94668,30000000.0
2007-09-13 14:01:00,1.94674,1.9472,1.94674,1.9468,16000000.0
2007-09-13 14:02:00,1.94683,1.94792,1.94683,1.94792,34000000.0
2007-09-13 14:03:00,1.94806,1.94856,1.94806,1.94856,24000000.0
2007-09-13 14:04:00,1.94879,1.94879,1.948,1.948,20000000.0
2007-09-13 14:05:00,1.94797,1.94797,1.9471,1.9471,31000000.0
2007-09-13 14:06:00,1.94685,1.94685,1.94624,1.94624,28000000.0
2007-09-13 14:07:00,1.94601,1.94601,1.9457,1.94599,32000000.0
2007-09-13 14:08:00,1.94599,1.94599,1.94542,1.94542,22000000.0
2007-09-13 14:09:00,1.94544,1.94568,1.94544,1.94567,15000000.0
2007-09-13 14:10:00,1.94545,1.9462,1.94542,1.9462,24000000.0
2007-09-13 14:11:00,1.94572,1.94576,1.94506,1.94506,22000000.0
2007-09-13 14:12:00,1.94523,1.94523,1.94475,1.94475,17000000.0
2007-09-13 14:13:00,1.94435,1.9444,1.94327,1.94327,19000000.0
2007-09-13 14:14:00,1.94275,1.9429,1.94236,1.94236,22000000.0
2007-09-13 14:15:00,1.94213,1.94213,1.94162,1.94188,26000000.0
2007-09-13 14:16:00,1.94266,1.94317,1.94254,1.94317,10000000.0
2007-09-13 14:17:00,1.94341,1.94384,1.94341,1.9438,8000000.0
2007-09-13 14:18:00,1.9442,1.94428,1.94372,1.94372,13000000.0
2007-09-13 14:19:00,1.9434,1.94357,1.94338,1.94357,29000000.0
2007-09-13 14:20:00,1.94402,1.94422,1.94402,1.94422,15000000.0
2007-09-13 14:21:00,1.94378,1.94378,1.94354,1.94354,18000000.0
2007-09-13 14:22:00,1.94346,1.94346,1.94311,1.94318,10000000.0
2007-09-13 14:23:00,1.94298,1.94298,1.94269,1.94286,24000000.0
2007-09-13 14:24:00,1.94259,1.9427,1.9424,1.9427,17000000.0
2007-09-13 14:25:00,1.94289,1.94303,1.94271,1.94303,31000000.0
2007-09-13 14:26:00,1.94255,1.9431,1.94255,1.9431,14000000.0
2007-09-13 14:27:00,1.94335,1.94379,1.94335,1.94379,14000000.0
2007-09-13 14:28:00,1.94383,1.94383,1.94365,1.94379,9000000.0
2007-09-13 14:29:00,1.9439,1.9439,1.94313,1.94313,7000000.0
2007-09-13 14:30:00,1.94312,1.94323,1.94312,1.94316,17000000.0
2007-09-13 14:31:00,1.94277,1.94277,1.94195,1.94195,21000000.0
2007-09-13 14:32:00,1.94226,1.94264,1.94212,1.94264,8000000.0
2007-09-13 14:33:00,1.94325,1.94326,1.94238,1.94238,10000000.0
2007-09-13 14:34:00,1.94226,1.94258,1.94226,1.9425,11000000.0
2007-09-13 14:35:00,1.94277,1.94277,1.94174,1.94174,7000000.0
2007-09-13 14:36:00,1.942,1.942,1.94136,1.94137,8000000.0
2007-09-13 14:37:00,1.94157,1.94187,1.94131,1.94187,11000000.0
2007-09-13 14:38:00,1.94238,1.9425,1.94233,1.9425,7000000.0
2007-09-13 14:39:00,1.9425,1.94256,1.94238,1.94256,8000000.0
2007-09-13 14:40:00,1.94259,1.94272,1.9425,1.94269,8000000.0
2007-09-13 14:41:00,1.9427,1.94284,1.94263,1.94273,10000000.0
2007-09-13 14:42:00,1.94296,1.94325,1.94285,1.94325,9000000.0
2007-09-13 14:43:00,1.94324,1.9434,1.94324,1.94333,8000000.0
2007-09-13 14:44:00,1.9432,1.9432,1.94282,1.94282,8000000.0
2007-09-13 14:45:00,1.94282,1.94292,1.94232,1.94232,7000000.0
2007-09-13 14:46:00,1.94256,1.94276,1.94256,1.94272,9000000.0
2007-09-13 14:47:00,1.94278,1.94278,1.9419,1.94218,8000000.0
2007-09-13 14:48:00,1.94192,1.94228,1.9418,1.94228,8000000.0
2007-09-13 14:49:00,1.94223,1.94223,1.94179,1.94207,9000000.0
2007-09-13 14:50:00,1.94199,1.94218,1.94185,1.94218,7000000.0
2007-09-13 14:51:00,1.94216,1.94244,1.942,1.94244,10000000.0
2007-09-13 14:52:00,1.94263,1.94263,1.94232,1.94232,7000000.0
2007-09-13 14:53:00,1.94249,1.94301,1.94236,1.94301,7000000.0
2007-09-13 14:54:00,1.94296,1.94296,1.94225,1.94227,8000000.0
2007-09-13 14:55:00,1.94249,1.94283,1.94249,1.94264,7000000.0
2007-09-13 14:56:00,1.94188,1.94195,1.94165,1.94195,8000000.0
2007-09-13 14:57:00,1.94189,1.94195,1.94177,1.94187,7000000.0
2007-09-13 14:58:00,1.94155,1.94187,1.94136,1.94136,8000000.0
2007-09-13 14:59:00,1.94127,1.94177,1.94127,1.94177,8000000.0
2007-09-13 15:00:00,1.94183,1.94183,1.94163,1.94176,7000000.0
2007-09-13 15:01:00,1.9416,1.94175,1.94153,1.94175,8000000.0
2007-09-13 15:02:00,1.94173,1.94183,1.94148,1.94151,7000000.0
2007-09-13 15:03:00,1.9417,1.9417,1.94105,1.94105,7000000.0
2007-09-13 15:04:00,1.94099,1.94099,1.93967,1.93967,8000000.0
2007-09-13 15:05:00,1.93926,1.93937,1.93852,1.93852,7000000.0
2007-09-13 15:06:00,1.93889,1.93926,1.93889,1.93913,8000000.0
2007-09-13 15:07:00,1.93901,1.93901,1.93853,1.93897,11000000.0
2007-09-13 15:08:00,1.93867,1.93936,1.93867,1.93933,8000000.0
2007-09-13 15:09:00,1.93933,1.93948,1.93916,1.93916,7000000.0
2007-09-13 15:10:00,1.93909,1.93967,1.93909,1.93967,7000000.0
2007-09-13 15:11:00,1.93965,1.93965,1.93887,1.93887,11000000.0
2007-09-13 15:12:00,1.93897,1.93937,1.93897,1.93937,10000000.0
2007-09-13 15:13:00,1.93914,1.93918,1.93881,1.93881,9000000.0
2007-09-13 15:14:00,1.93839,1.93867,1.93816,1.93853,10000000.0
2007-09-13 15:15:00,1.93876,1.93876,1.93833,1.93838,8000000.0
2007-09-13 15:16:00,1.93792,1.93833,1.93792,1.93816,9000000.0
2007-09-13 15:17:00,1.93832,1.93836,1.93825,1.93828,9000000.0
2007-09-13 15:18:00,1.93815,1.93815,1.93737,1.93737,8000000.0
2007-09-13 15:19:00,1.9376,1.93791,1.93751,1.93751,7000000.0
2007-09-13 15:20:00,1.9377,1.9379,1.9377,1.93786,9000000.0
2007-09-13 15:21:00,1.93796,1.93801,1.93769,1.93773,8000000.0
2007-09-13 15:22:00,1.93811,1.93812,1.93797,1.93798,9000000.0
2007-09-13 15:23:00,1.93841,1.93862,1.93835,1.93835,8000000.0
2007-09-13 15:24:00,1.93812,1.93834,1.93812,1.93834,8000000.0
2007-09-13 15:25:00,1.9385,1.93852,1.93829,1.93831,7000000.0
2007-09-13 15:26:00,1.93836,1.9386,1.93836,1.93855,7000000.0
2007-09-13 15:27:00,1.93852,1.93885,1.93852,1.93875,7000000.0
2007-09-13 15:28:00,1.93899,1.93958,1.93899,1.93958,11000000.0
2007-09-13 15:29:00,1.9394,1.93944,1.93922,1.93931,7000000.0
2007-09-13 15:30:00,1.93935,1.93935,1.93866,1.93884,9000000.0
2007-09-13 15:31:00,1.93936,1.93936,1.93897,1.9393,9000000.0
2007-09-13 15:32:00,1.9393,1.93976,1.93922,1.93976,10000000.0
2007-09-13 15:33:00,1.93987,1.93987,1.93958,1.93965,8000000.0
2007-09-13 15:34:00,1.93954,1.93983,1.93954,1.93969,9000000.0
2007-09-13 15:35:00,1.93916,1.93935,1.93916,1.93931,7000000.0
2007-09-13 15:36:00,1.93933,1.93989,1.93933,1.93989,7000000.0
2007-09-13 15:37:00,1.94019,1.94042,1.94017,1.94019,8000000.0
2007-09-13 15:38:00,1.93789,1.94011,1.93789,1.94011,7000000.0
2007-09-13 15:39:00,1.94057,1.94057,1.93982,1.94041,10000000.0
2007-09-13 15:40:00,1.94065,1.94065,1.94038,1.94058,9000000.0
2007-09-13 15:41:00,1.94127,1.94159,1.94125,1.94125,11000000.0
2007-09-13 15:42:00,1.94116,1.94116,1.94095,1.941,8000000.0
2007-09-13 15:43:00,1.94097,1.94102,1.94056,1.94074,8000000.0
2007-09-13 15:44:00,1.94075,1.94109,1.94067,1.94087,8000000.0
2007-09-13 15:45:00,1.94061,1.9407,1.94048,1.94054,8000000.0
2007-09-13 15:46:00,1.94065,1.94114,1.94065,1.94091,10000000.0
2007-09-13 15:47:00,1.9405,1.94079,1.94036,1.94079,7000000.0
2007-09-13 15:48:00,1.94118,1.94139,1.941,1.94139,7000000.0
2007-09-13 15:49:00,1.94185,1.9433,1.94185,1.9433,8000000.0
2007-09-13 15:50:00,1.94311,1.94313,1.94241,1.94241,8000000.0
2007-09-13 15:51:00,1.94194,1.942,1.94108,1.94108,9000000.0
2007-09-13 15:52:00,1.94122,1.94159,1.9412,1.94155,7000000.0
2007-09-13 15:53:00,1.94193,1.94234,1.94193,1.94234,7000000.0
2007-09-13 15:54:00,1.94205,1.94205,1.94154,1.94155,11000000.0
2007-09-13 15:55:00,1.94138,1.94138,1.94111,1.94125,9000000.0
2007-09-13 15:56:00,1.94066,1.94066,1.94004,1.94004,7000000.0
2007-09-13 15:57:00,1.93993,1.93993,1.93918,1.93918,10000000.0
2007-09-13 15:58:00,1.93892,1.93892,1.93834,1.93834,10000000.0
2007-09-13 15:59:00,1.93801,1.93801,1.93767,1.93798,7000000.0
2007-09-13 16:00:00,1.938,1.9383,1.938,1.9383,7000000.0
2007-09-13 16:01:00,1.93828,1.93832,1.9374,1.9374,9000000.0
2007-09-13 16:02:00,1.93757,1.93769,1.93752,1.9376,8000000.0
2007-09-13 16:03:00,1.93794,1.93881,1.93794,1.93881,11000000.0
2007-09-13 16:04:00,1.93902,1.93922,1.93902,1.93903,8000000.0
2007-09-13 16:05:00,1.939,1.9397,1.93887,1.9397,9000000.0
2007-09-13 16:06:00,1.94006,1.94047,1.94006,1.94047,10000000.0
2007-09-13 16:07:00,1.94089,1.94089,1.94029,1.94029,10000000.0
2007-09-13 16:08:00,1.94009,1.94027,1.93982,1.94022,8000000.0
2007-09-13 16:09:00,1.94018,1.94018,1.93992,1.94015,7000000.0
2007-09-13 16:10:00,1.94086,1.94145,1.94086,1.94145,7000000.0
2007-09-13 16:11:00,1.94138,1.94138,1.94077,1.94107,10000000.0
2007-09-13 16:12:00,1.94083,1.94083,1.93966,1.93966,9000000.0
2007-09-13 16:13:00,1.93974,1.94018,1.93974,1.94015,7000000.0
2007-09-13 16:14:00,1.93972,1.93972,1.93928,1.93964,11000000.0
2007-09-13 16:15:00,1.93951,1.93976,1.93937,1.93976,7000000.0
2007-09-13 16:16:00,1.93987,1.94066,1.93987,1.94062,7000000.0
2007-09-13 16:17:00,1.9409,1.94102,1.94066,1.94099,11000000.0
2007-09-13 16:18:00,1.94095,1.94095,1.94031,1.94031,11000000.0
2007-09-13 16:19:00,1.94001,1.94001,1.93982,1.9399,11000000.0
2007-09-13 16:20:00,1.93931,1.93931,1.93844,1.93844,9000000.0
2007-09-13 16:21:00,1.93893,1.93936,1.93893,1.93936,9000000.0
2007-09-13 16:22:00,1.93912,1.93912,1.93839,1.93866,8000000.0
2007-09-13 16:23:00,1.93883,1.93932,1.93883,1.93932,8000000.0
2007-09-13 16:24:00,1.93908,1.93914,1.93901,1.93904,10000000.0
2007-09-13 16:25:00,1.93912,1.93912,1.93834,1.93834,7000000.0
2007-09-13 16:26:00,1.9389,1.9389,1.93843,1.9385,7000000.0
2007-09-13 16:27:00,1.93802,1.93802,1.93699,1.93699,11000000.0
2007-09-13 16:28:00,1.93735,1.93738,1.93695,1.93698,11000000.0
2007-09-13 16:29:00,1.93702,1.93718,1.93702,1.9371,7000000.0
2007-09-13 16:30:00,1.93721,1.93734,1.93684,1.93686,8000000.0
2007-09-13 16:31:00,1.93704,1.93724,1.93704,1.93713,7000000.0
2007-09-13 16:32:00,1.9375,1.93798,1.9375,1.93798,8000000.0
2007-09-13 16:33:00,1.93803,1.93811,1.9379,1.9379,11000000.0
2007-09-13 16:34:00,1.93801,1.93832,1.93801,1.93822,8000000.0
2007-09-13 16:35:00,1.9382,1.93835,1.9381,1.9381,7000000.0
2007-09-13 16:36:00,1.93789,1.93789,1.93743,1.93763,8000000.0
2007-09-13 16:37:00,1.93734,1.93734,1.93631,1.93631,8000000.0
2007-09-13 16:38:00,1.93608,1.93608,1.93564,1.93567,7000000.0
2007-09-13 16:39:00,1.93509,1.93509,1.93469,1.93469,8000000.0
2007-09-13 16:40:00,1.93476,1.93476,1.93434,1.93439,11000000.0
2007-09-13 16:41:00,1.93433,1.93503,1.93433,1.93503,10000000.0
2007-09-13 16:42:00,1.93487,1.93562,1.93482,1.93562,7000000.0
2007-09-13 16:43:00,1.93604,1.93651,1.93604,1.93649,7000000.0
2007-09-13 16:44:00,1.93648,1.93651,1.93615,1.9363,7000000.0
2007-09-13 16:45:00,1.93549,1.93553,1.93539,1.93548,11000000.0
2007-09-13 16:46:00,1.93571,1.93576,1.93539,1.93575,11000000.0
2007-09-13 16:47:00,1.93588,1.93604,1.93587,1.93587,7000000.0
2007-09-13 16:48:00,1.93579,1.93617,1.93569,1.93617,10000000.0
2007-09-13 16:49:00,1.93617,1.93621,1.93602,1.93618,8000000.0
2007-09-13 16:50:00,1.93607,1.93607,1.93567,1.93582,8000000.0
2007-09-13 16:51:00,1.93607,1.93625,1.93594,1.9361,9000000.0
2007-09-13 16:52:00,1.93565,1.93627,1.93563,1.93627,7000000.0
2007-09-13 16:53:00,1.93616,1.93616,1.93552,1.93552,8000000.0
2007-09-13 16:54:00,1.9357,1.9358,1.93529,1.93529,7000000.0
2007-09-13 16:55:00,1.93515,1.93555,1.93515,1.93539,11000000.0
2007-09-13 16:56:00,1.93538,1.93559,1.9353,1.9353,11000000.0
2007-09-13 16:57:00,1.93506,1.93534,1.93506,1.93534,7000000.0
2007-09-13 16:58:00,1.9351,1.93526,1.93503,1.93526,8000000.0
2007-09-13 16:59:00,1.93361,1.93526,1.93361,1.93519,7000000.0
2007-09-13 17:00:00,1.93508,1.93513,1.9347,1.9347,11000000.0
2007-09-13 17:01:00,1.93503,1.93503,1.9349,1.9349,7000000.0
2007-09-13 17:02:00,1.93518,1.93525,1.93486,1.93495,8000000.0
2007-09-13 17:03:00,1.93469,1.93476,1.93263,1.93424,7000000.0
2007-09-13 17:04:00,1.93438,1.93477,1.93438,1.93472,7000000.0
2007-09-13 17:05:00,1.93475,1.93531,1.93474,1.93531,10000000.0
2007-09-13 17:06:00,1.9356,1.9356,1.9353,1.93552,9000000.0
2007-09-13 17:07:00,1.93566,1.93591,1.93566,1.93576,8000000.0
2007-09-13 17:08:00,1.93555,1.93599,1.93555,1.93588,9000000.0
2007-09-13 17:09:00,1.9359,1.93615,1.9359,1.93615,8000000.0
2007-09-13 17:10:00,1.93635,1.93663,1.93631,1.93663,9000000.0
2007-09-13 17:11:00,1.93653,1.93653,1.93621,1.9365,8000000.0
2007-09-13 17:12:00,1.93605,1.93621,1.93596,1.93597,7000000.0
2007-09-13 17:13:00,1.93579,1.936,1.93562,1.93562,8000000.0
2007-09-13 17:14:00,1.93567,1.93596,1.93567,1.93577,8000000.0
2007-09-13 17:15:00,1.93578,1.93586,1.93577,1.93582,7000000.0
2007-09-13 17:16:00,1.93603,1.93636,1.93581,1.93636,10000000.0
2007-09-13 17:17:00,1.93641,1.93657,1.93607,1.93608,7000000.0
2007-09-13 17:18:00,1.93544,1.93544,1.93504,1.93504,9000000.0
2007-09-13 17:19:00,1.93532,1.9361,1.93532,1.9361,7000000.0
2007-09-13 17:20:00,1.93619,1.93619,1.93587,1.93608,8000000.0
2007-09-13 17:21:00,1.93618,1.9363,1.93613,1.93613,10000000.0
2007-09-13 17:22:00,1.93626,1.93647,1.93626,1.93639,8000000.0
2007-09-13 17:23:00,1.93657,1.93665,1.93641,1.93648,8000000.0
2007-09-13 17:24:00,1.93624,1.93637,1.93617,1.93625,7000000.0
2007-09-13 17:25:00,1.93641,1.93641,1.93628,1.93635,7000000.0
2007-09-13 17:26:00,1.93636,1.93636,1.93618,1.93624,7000000.0
2007-09-13 17:27:00,1.9362,1.93623,1.93589,1.93592,9000000.0
2007-09-13 17:28:00,1.93573,1.93573,1.93524,1.93568,7000000.0
2007-09-13 17:29:00,1.9358,1.93595,1.93573,1.93573,8000000.0
2007-09-13 17:30:00,1.93574,1.9359,1.93554,1.9359,8000000.0
2007-09-13 17:31:00,1.93624,1.93628,1.93578,1.93578,9000000.0
2007-09-13 17:32:00,1.93582,1.93582,1.93555,1.93581,8000000.0
2007-09-13 17:33:00,1.93584,1.9359,1.93571,1.9359,11000000.0
2007-09-13 17:34:00,1.93614,1.93614,1.93586,1.93586,9000000.0
2007-09-13 17:35:00,1.93577,1.93622,1.93557,1.93622,7000000.0
2007-09-13 17:36:00,1.93641,1.9366,1.93626,1.93642,7000000.0
2007-09-13 17:37:00,1.93653,1.93653,1.9362,1.93626,7000000.0
2007-09-13 17:38:00,1.93622,1.93721,1.93622,1.93721,8000000.0
2007-09-13 17:39:00,1.93729,1.93781,1.9372,1.93781,7000000.0
2007-09-13 17:40:00,1.93793,1.93793,1.93777,1.93777,9000000.0
2007-09-13 17:41:00,1.93753,1.93757,1.93736,1.93753,8000000.0
2007-09-13 17:42:00,1.93776,1.93782,1.93731,1.93731,11000000.0
2007-09-13 17:43:00,1.93722,1.9374,1.93722,1.9374,7000000.0
2007-09-13 17:44:00,1.93731,1.93731,1.9367,1.9367,10000000.0
2007-09-13 17:45:00,1.93693,1.93698,1.93683,1.93698,7000000.0
2007-09-13 17:46:00,1.93714,1.93719,1.93706,1.93717,8000000.0
2007-09-13 17:47:00,1.9368,1.93704,1.93655,1.93658,8000000.0
2007-09-13 17:48:00,1.93636,1.93647,1.93624,1.93647,7000000.0
2007-09-13 17:49:00,1.93648,1.93648,1.93638,1.93642,7000000.0
2007-09-13 17:50:00,1.93643,1.93661,1.93643,1.93653,7000000.0
2007-09-13 17:51:00,1.93648,1.9365,1.93634,1.93646,7000000.0
2007-09-13 17:52:00,1.93659,1.93659,1.93628,1.93649,7000000.0
2007-09-13 17:53:00,1.93649,1.93671,1.9364,1.93671,7000000.0
2007-09-13 17:54:00,1.93658,1.93658,1.9361,1.93615,11000000.0
2007-09-13 17:55:00,1.93603,1.93611,1.93597,1.936,7000000.0
2007-09-13 17:56:00,1.93578,1.93594,1.93578,1.93581,7000000.0
2007-09-13 17:57:00,1.93585,1.93603,1.93585,1.93603,10000000.0
2007-09-13 17:58:00,1.93597,1.93622,1.93597,1.93601,10000000.0
2007-09-13 17:59:00,1.93623,1.93626,1.93581,1.93581,10000000.0
2007-09-13 18:00:00,1.93575,1.93581,1.93531,1.93535,10000000.0
2007-09-13 18:01:00,1.93514,1.93514,1.93479,1.93509,8000000.0
2007-09-13 18:02:00,1.9346,1.93469,1.93413,1.93413,8000000.0
2007-09-13 18:03:00,1.93444,1.93465,1.93444,1.93453,10000000.0
2007-09-13 18:04:00,1.93463,1.93507,1.93463,1.93507,8000000.0
2007-09-13 18:05:00,1.9353,1.93531,1.93468,1.93468,10000000.0
2007-09-13 18:06:00,1.93414,1.93418,1.93399,1.93407,10000000.0
2007-09-13 18:07:00,1.93424,1.93428,1.93418,1.93427,8000000.0
2007-09-13 18:08:00,1.93435,1.9345,1.9343,1.9345,8000000.0
2007-09-13 18:09:00,1.93458,1.93458,1.93428,1.93433,8000000.0
2007-09-13 18:10:00,1.93434,1.93463,1.93429,1.93463,11000000.0
2007-09-13 18:11:00,1.93539,1.93561,1.93539,1.93555,7000000.0
2007-09-13 18:12:00,1.93571,1.93574,1.93547,1.93574,9000000.0
2007-09-13 18:13:00,1.93579,1.9358,1.9354,1.93574,11000000.0
2007-09-13 18:14:00,1.93566,1.93575,1.9356,1.9356,7000000.0
2007-09-13 18:15:00,1.93573,1.93595,1.93573,1.93582,8000000.0
2007-09-13 18:16:00,1.93577,1.9358,1.93562,1.93562,11000000.0
2007-09-13 18:17:00,1.93575,1.93582,1.93564,1.93576,10000000.0
2007-09-13 18:18:00,1.93567,1.93567,1.93534,1.93539,8000000.0
2007-09-13 18:19:00,1.93504,1.93517,1.93504,1.93513,9000000.0
2007-09-13 18:20:00,1.93506,1.93514,1.93485,1.93509,7000000.0
2007-09-13 18:21:00,1.93522,1.93522,1.93294,1.93468,11000000.0
2007-09-13 18:22:00,1.93496,1.93496,1.9348,1.93485,11000000.0
2007-09-13 18:23:00,1.93488,1.93488,1.93466,1.93469,8000000.0
2007-09-13 18:24:00,1.93496,1.93558,1.93496,1.93558,10000000.0
2007-09-13 18:25:00,1.93569,1.93589,1.93569,1.93572,7000000.0
2007-09-13 18:26:00,1.93564,1.93576,1.93551,1.93551,8000000.0
2007-09-13 18:27:00,1.9357,1.93583,1.93564,1.9358,7000000.0
2007-09-13 18:28:00,1.93575,1.93575,1.93553,1.93553,7000000.0
2007-09-13 18:29:00,1.93578,1.93578,1.93517,1.93517,7000000.0
2007-09-13 18:30:00,1.93506,1.93506,1.93486,1.93497,8000000.0
2007-09-13 18:31:00,1.93497,1.93504,1.93491,1.935,9000000.0
2007-09-13 18:32:00,1.93509,1.93518,1.93506,1.93517,11000000.0
2007-09-13 18:33:00,1.93541,1.93541,1.93516,1.93522,11000000.0
2007-09-13 18:34:00,1.93529,1.93536,1.93512,1.93512,7000000.0
2007-09-13 18:35:00,1.93497,1.93497,1.93456,1.93462,8000000.0
2007-09-13 18:36:00,1.93461,1.93468,1.93454,1.93454,7000000.0
2007-09-13 18:37:00,1.93505,1.93525,1.93502,1.93522,8000000.0
2007-09-13 18:38:00,1.93526,1.93526,1.9349,1.9349,8000000.0
2007-09-13 18:39:00,1.93475,1.93509,1.93471,1.93509,7000000.0
2007-09-13 18:40:00,1.93504,1.93504,1.93466,1.93466,7000000.0
2007-09-13 18:41:00,1.93469,1.93507,1.93469,1.93492,8000000.0
2007-09-13 18:42:00,1.9351,1.93526,1.93506,1.93514,11000000.0
2007-09-13 18:43:00,1.93525,1.93575,1.93525,1.93575,8000000.0
2007-09-13 18:44:00,1.93546,1.93576,1.93546,1.93576,7000000.0
2007-09-13 18:45:00,1.93589,1.93599,1.93569,1.93596,11000000.0
2007-09-13 18:46:00,1.93593,1.93593,1.93564,1.9359,9000000.0
2007-09-13 18:47:00,1.93626,1.93638,1.93613,1.93613,8000000.0
2007-09-13 18:48:00,1.93641,1.93644,1.93625,1.9363,9000000.0
2007-09-13 18:49:00,1.93613,1.93613,1.93543,1.93543,7000000.0
2007-09-13 18:50:00,1.93518,1.93534,1.9351,1.93515,11000000.0
2007-09-13 18:51:00,1.93542,1.93547,1.93526,1.93546,7000000.0
2007-09-13 18:52:00,1.93554,1.93562,1.93542,1.93554,8000000.0
2007-09-13 18:53:00,1.93545,1.9357,1.93526,1.93528,11000000.0
2007-09-13 18:54:00,1.935,1.93539,1.935,1.93532,7000000.0
2007-09-13 18:55:00,1.93572,1.93575,1.93564,1.93573,7000000.0
2007-09-13 18:56:00,1.93552,1.93553,1.93499,1.93499,7000000.0
2007-09-13 18:57:00,1.93518,1.93549,1.93518,1.93549,10000000.0
2007-09-13 18:58:00,1.93583,1.93595,1.93567,1.93567,9000000.0
2007-09-13 18:59:00,1.93547,1.93571,1.93542,1.93571,8000000.0
2007-09-13 19:00:00,1.93577,1.93581,1.93569,1.93579,7000000.0
2007-09-13 19:01:00,1.93579,1.93584,1.9357,1.9358,7000000.0
2007-09-13 19:02:00,1.93583,1.93584,1.93575,1.93578,8000000.0
2007-09-13 19:03:00,1.9357,1.93573,1.93559,1.93561,7000000.0
2007-09-13 19:04:00,1.93581,1.93596,1.93574,1.93596,8000000.0
2007-09-13 19:05:00,1.93595,1.93604,1.93585,1.93592,8000000.0
2007-09-13 19:06:00,1.93595,1.936,1.93548,1.93599,8000000.0
2007-09-13 19:07:00,1.93605,1.93612,1.9358,1.9358,9000000.0
2007-09-13 19:08:00,1.93561,1.93572,1.93547,1.93572,8000000.0
2007-09-13 19:09:00,1.93555,1.93555,1.93505,1.93509,7000000.0
2007-09-13 19:10:00,1.93497,1.93505,1.9348,1.93485,11000000.0
2007-09-13 19:11:00,1.93483,1.93486,1.93469,1.93482,10000000.0
2007-09-13 19:12:00,1.935,1.93512,1.93493,1.93501,7000000.0
2007-09-13 19:13:00,1.93529,1.93533,1.93371,1.93504,8000000.0
2007-09-13 19:14:00,1.93502,1.93502,1.93469,1.93469,8000000.0
2007-09-13 19:15:00,1.93462,1.93462,1.93431,1.93435,10000000.0
2007-09-13 19:16:00,1.93459,1.93483,1.93459,1.93478,8000000.0
2007-09-13 19:17:00,1.93461,1.93473,1.93451,1.9347,10000000.0
2007-09-13 19:18:00,1.93458,1.9346,1.93437,1.9346,11000000.0
2007-09-13 19:19:00,1.93449,1.9347,1.93441,1.9347,8000000.0
2007-09-13 19:20:00,1.93474,1.93483,1.93468,1.9347,11000000.0
2007-09-13 19:21:00,1.93457,1.93478,1.93457,1.93474,10000000.0
2007-09-13 19:22:00,1.93484,1.93491,1.93429,1.93435,9000000.0
2007-09-13 19:23:00,1.93406,1.93416,1.93391,1.9341,8000000.0
2007-09-13 19:24:00,1.93416,1.93416,1.93346,1.93346,9000000.0
2007-09-13 19:25:00,1.93339,1.93353,1.93339,1.9334,9000000.0
2007-09-13 19:26:00,1.933,1.93301,1.93286,1.93301,7000000.0
2007-09-13 19:27:00,1.93283,1.93311,1.93283,1.93309,8000000.0
2007-09-13 19:28:00,1.93317,1.93317,1.93292,1.93305,10000000.0
2007-09-13 19:29:00,1.93309,1.93324,1.93309,1.93321,7000000.0
2007-09-13 19:30:00,1.93302,1.93308,1.93291,1.933,10000000.0
2007-09-13 19:31:00,1.93275,1.93293,1.93264,1.93293,7000000.0
2007-09-13 19:32:00,1.93294,1.93297,1.93262,1.93294,10000000.0
2007-09-13 19:33:00,1.93243,1.93291,1.93243,1.9329,7000000.0
2007-09-13 19:34:00,1.93309,1.93315,1.93306,1.93312,8000000.0
2007-09-13 19:35:00,1.93309,1.93312,1.93293,1.93312,7000000.0
2007-09-13 19:36:00,1.93319,1.93339,1.93317,1.93339,7000000.0
2007-09-13 19:37:00,1.93348,1.93359,1.93337,1.93359,8000000.0
2007-09-13 19:38:00,1.93361,1.9337,1.9335,1.93364,8000000.0
2007-09-13 19:39:00,1.93381,1.9339,1.93371,1.93371,8000000.0
2007-09-13 19:40:00,1.93394,1.93423,1.93377,1.93377,7000000.0
2007-09-13 19:41:00,1.93405,1.93405,1.93378,1.9339,9000000.0
2007-09-13 19:42:00,1.93389,1.93394,1.93382,1.93383,7000000.0
2007-09-13 19:43:00,1.93388,1.934,1.93374,1.934,11000000.0
2007-09-13 19:44:00,1.93403,1.93403,1.93387,1.93391,8000000.0
2007-09-13 19:45:00,1.93391,1.93401,1.93385,1.93393,9000000.0
2007-09-13 19:46:00,1.93362,1.93371,1.93356,1.93356,7000000.0
2007-09-13 19:47:00,1.93354,1.93359,1.93334,1.9334,9000000.0
2007-09-13 19:48:00,1.93339,1.93357,1.93336,1.93356,8000000.0
2007-09-13 19:49:00,1.93338,1.93338,1.933,1.93302,7000000.0
2007-09-13 19:50:00,1.93301,1.93333,1.93301,1.93332,7000000.0
2007-09-13 19:51:00,1.9333,1.93336,1.93311,1.93336,7000000.0
2007-09-13 19:52:00,1.93341,1.93341,1.93305,1.93313,7000000.0
2007-09-13 19:53:00,1.93316,1.93331,1.93316,1.9332,7000000.0
2007-09-13 19:54:00,1.93322,1.93352,1.93322,1.93352,8000000.0
2007-09-13 19:55:00,1.93303,1.93349,1.93303,1.93305,8000000.0
2007-09-13 19:56:00,1.93352,1.93354,1.93328,1.93341,8000000.0
2007-09-13 19:57:00,1.93387,1.93411,1.93387,1.93411,7000000.0
2007-09-13 19:58:00,1.93405,1.93422,1.9338,1.93422,10000000.0
2007-09-13 19:59:00,1.93453,1.93508,1.93453,1.93496,8000000.0
2007-09-13 20:00:00,1.93433,1.93457,1.93402,1.93447,7000000.0
2007-09-13 20:01:00,1.93422,1.93422,1.93394,1.93413,7000000.0
2007-09-13 20:02:00,1.93401,1.93424,1.93401,1.93424,7000000.0
2007-09-13 20:03:00,1.93427,1.93449,1.93427,1.93439,9000000.0
2007-09-13 20:04:00,1.93406,1.93444,1.93406,1.93439,9000000.0
2007-09-13 20:05:00,1.93451,1.93485,1.93451,1.93478,9000000.0
2007-09-13 20:06:00,1.93435,1.9345,1.93431,1.93434,11000000.0
2007-09-13 20:07:00,1.93432,1.93475,1.93432,1.93475,10000000.0
2007-09-13 20:08:00,1.93487,1.93503,1.93479,1.93503,8000000.0
2007-09-13 20:09:00,1.935,1.93517,1.93475,1.93475,7000000.0
2007-09-13 20:10:00,1.93477,1.93523,1.93477,1.93489,8000000.0
2007-09-13 20:11:00,1.93469,1.93508,1.93469,1.93508,8000000.0
2007-09-13 20:12:00,1.93521,1.93526,1.93502,1.93526,7000000.0
2007-09-13 20:13:00,1.9353,1.9353,1.93507,1.93521,10000000.0
2007-09-13 20:14:00,1.93509,1.93518,1.93491,1.93518,7000000.0
2007-09-13 20:15:00,1.93502,1.93555,1.93485,1.93555,7000000.0
2007-09-13 20:16:00,1.93583,1.93583,1.93569,1.93569,7000000.0
2007-09-13 20:17:00,1.93562,1.93593,1.93562,1.93593,11000000.0
2007-09-13 20:18:00,1.936,1.93674,1.936,1.93674,9000000.0
2007-09-13 20:19:00,1.93685,1.93732,1.93685,1.93729,8000000.0
2007-09-13 20:20:00,1.93762,1.93766,1.93743,1.93748,7000000.0
2007-09-13 20:21:00,1.9369,1.9369,1.93632,1.93674,11000000.0
2007-09-13 20:22:00,1.93682,1.93704,1.93661,1.93661,7000000.0
2007-09-13 20:23:00,1.93648,1.93648,1.93628,1.93628,7000000.0
2007-09-13 20:24:00,1.93639,1.93671,1.93639,1.93667,8000000.0
2007-09-13 20:25:00,1.93645,1.93645,1.93591,1.93641,11000000.0
2007-09-13 20:26:00,1.93643,1.93658,1.93566,1.93566,8000000.0
2007-09-13 20:27:00,1.93555,1.93564,1.93539,1.93543,9000000.0
2007-09-13 20:28:00,1.93553,1.93575,1.93537,1.93537,7000000.0
2007-09-13 20:29:00,1.93519,1.93572,1.93519,1.93534,8000000.0
2007-09-13 20:30:00,1.93591,1.93644,1.93591,1.93616,8000000.0
2007-09-13 20:31:00,1.93618,1.93621,1.93578,1.93578,7000000.0
2007-09-13 20:32:00,1.93576,1.93769,1.93576,1.93769,7000000.0
2007-09-13 20:33:00,1.93765,1.93812,1.93749,1.93812,7000000.0
2007-09-13 20:34:00,1.93812,1.93816,1.9379,1.93796,8000000.0
2007-09-13 20:35:00,1.93673,1.93729,1.93673,1.93729,9000000.0
2007-09-13 20:36:00,1.93748,1.93759,1.93746,1.93759,7000000.0
2007-09-13 20:37:00,1.93758,1.93764,1.93746,1.93764,11000000.0
2007-09-13 20:38:00,1.93788,1.93788,1.93753,1.93756,10000000.0
2007-09-13 20:39:00,1.93744,1.93744,1.93711,1.93737,9000000.0
2007-09-13 20:40:00,1.93745,1.93798,1.93745,1.93798,8000000.0
2007-09-13 20:41:00,1.93788,1.93788,1.93764,1.93773,8000000.0
2007-09-13 20:42:00,1.93764,1.93779,1.93712,1.93712,11000000.0
2007-09-13 20:43:00,1.93724,1.93724,1.93682,1.93692,8000000.0
2007-09-13 20:44:00,1.93711,1.93723,1.93702,1.93707,10000000.0
2007-09-13 20:45:00,1.93704,1.93713,1.93676,1.93676,7000000.0
2007-09-13 20:46:00,1.93675,1.93713,1.93675,1.93706,8000000.0
2007-09-13 20:47:00,1.93711,1.9374,1.93698,1.9374,7000000.0
2007-09-13 20:48:00,1.9371,1.9372,1.93685,1.9372,10000000.0
2007-09-13 20:49:00,1.93762,1.93783,1.93762,1.93773,7000000.0
2007-09-13 20:50:00,1.9376,1.9377,1.93749,1.9377,8000000.0
2007-09-13 20:51:00,1.93771,1.93771,1.93754,1.93767,9000000.0
2007-09-13 20:52:00,1.93744,1.9375,1.93737,1.93741,11000000.0
2007-09-13 20:53:00,1.93744,1.93759,1.93724,1.93724,11000000.0
2007-09-13 20:54:00,1.93755,1.93755,1.93733,1.93736,11000000.0
2007-09-13 20:55:00,1.93765,1.93771,1.93761,1.93771,8000000.0
2007-09-13 20:56:00,1.93773,1.93777,1.93764,1.9377,7000000.0
2007-09-13 20:57:00,1.93761,1.93792,1.93746,1.93792,9000000.0
2007-09-13 20:58:00,1.9382,1.9382,1.93767,1.93779,7000000.0
2007-09-13 20:59:00,1.93779,1.93793,1.93779,1.93793,7000000.0
2007-09-13 21:00:00,1.9379,1.93809,1.93788,1.93805,7000000.0
2007-09-13 21:01:00,1.93802,1.93802,1.93782,1.93792,7000000.0
2007-09-13 21:02:00,1.93781,1.93788,1.93762,1.93762,7000000.0
2007-09-13 21:03:00,1.93744,1.93774,1.93744,1.93774,8000000.0
2007-09-13 21:04:00,1.9378,1.938,1.93765,1.93799,7000000.0
2007-09-13 21:05:00,1.93788,1.93792,1.93768,1.93768,7000000.0
2007-09-13 21:06:00,1.93746,1.93766,1.93702,1.93702,8000000.0
2007-09-13 21:07:00,1.93654,1.93673,1.93646,1.93653,8000000.0
2007-09-13 21:08:00,1.93643,1.93646,1.93632,1.93632,10000000.0
2007-09-13 21:09:00,1.9359,1.93621,1.9359,1.93613,10000000.0
2007-09-13 21:10:00,1.93618,1.93618,1.93583,1.93591,8000000.0
2007-09-13 21:11:00,1.93613,1.93622,1.93608,1.93611,7000000.0
2007-09-13 21:12:00,1.93614,1.9362,1.93612,1.93616,8000000.0
2007-09-13 21:13:00,1.93605,1.93605,1.93566,1.93574,10000000.0
2007-09-13 21:14:00,1.93587,1.93612,1.9358,1.93603,8000000.0
2007-09-13 21:15:00,1.93557,1.93557,1.93488,1.93488,8000000.0
2007-09-13 21:16:00,1.93477,1.93486,1.93431,1.93431,7000000.0
2007-09-13 21:17:00,1.93439,1.93499,1.93439,1.93499,11000000.0
2007-09-13 21:18:00,1.93512,1.93538,1.93512,1.93538,7000000.0
2007-09-13 21:19:00,1.93535,1.93535,1.93506,1.93506,4000000.0
2007-09-13 21:20:00,1.93516,1.93538,1.93499,1.93508,11000000.0
2007-09-13 21:21:00,1.93543,1.93543,1.93524,1.93524,10000000.0
2007-09-13 21:22:00,1.93516,1.93516,1.93489,1.93497,10000000.0
2007-09-13 21:23:00,1.93498,1.93505,1.93491,1.93499,7000000.0
2007-09-13 21:24:00,1.93491,1.93523,1.93491,1.93509,11000000.0
2007-09-13 21:25:00,1.93531,1.93538,1.93511,1.93518,7000000.0
2007-09-13 21:26:00,1.93529,1.93563,1.93529,1.93563,7000000.0
2007-09-13 21:27:00,1.93578,1.93585,1.93571,1.93583,7000000.0
2007-09-13 21:28:00,1.93564,1.93588,1.93554,1.93588,7000000.0
2007-09-13 21:29:00,1.93589,1.93589,1.93564,1.93566,8000000.0
2007-09-13 21:30:00,1.93579,1.93579,1.9356,1.93565,8000000.0
2007-09-13 21:31:00,1.93554,1.93554,1.93532,1.93536,8000000.0
2007-09-13 21:32:00,1.9354,1.93546,1.93513,1.93513,7000000.0
2007-09-13 21:33:00,1.93613,1.93639,1.93581,1.93592,11000000.0
2007-09-13 21:34:00,1.93554,1.93559,1.93528,1.93559,11000000.0
2007-09-13 21:35:00,1.93554,1.93623,1.93554,1.93596,11000000.0
2007-09-13 21:36:00,1.93582,1.93651,1.93582,1.93646,8000000.0
2007-09-13 21:37:00,1.93647,1.9368,1.93638,1.9368,8000000.0
2007-09-13 21:38:00,1.9368,1.93683,1.93667,1.93683,8000000.0
2007-09-13 21:39:00,1.93677,1.93678,1.93667,1.93672,9000000.0
2007-09-13 21:40:00,1.93659,1.93673,1.93659,1.93672,7000000.0
2007-09-13 21:41:00,1.93672,1.93672,1.93646,1.93655,9000000.0
2007-09-13 21:42:00,1.93662,1.93676,1.93659,1.93663,7000000.0
2007-09-13 21:43:00,1.93659,1.93682,1.93659,1.93681,9000000.0
2007-09-13 21:44:00,1.93678,1.93691,1.93643,1.93643,8000000.0
2007-09-13 21:45:00,1.93642,1.93663,1.93635,1.93647,10000000.0
2007-09-13 21:46:00,1.93646,1.93651,1.93636,1.93641,8000000.0
2007-09-13 21:47:00,1.93674,1.93674,1.93661,1.93671,8000000.0
2007-09-13 21:48:00,1.93694,1.93694,1.93629,1.93629,8000000.0
2007-09-13 21:49:00,1.93678,1.93738,1.93678,1.93738,8000000.0
2007-09-13 21:50:00,1.93738,1.93801,1.93724,1.93781,8000000.0
2007-09-13 21:51:00,1.93744,1.93755,1.93739,1.93755,7000000.0
2007-09-13 21:52:00,1.93794,1.93797,1.9379,1.93794,7000000.0
2007-09-13 21:53:00,1.93788,1.93796,1.93778,1.93793,7000000.0
2007-09-13 21:54:00,1.93789,1.93789,1.93758,1.93787,7000000.0
2007-09-13 21:55:00,1.93787,1.93803,1.93781,1.93803,7000000.0
2007-09-13 21:56:00,1.938,1.9381,1.93793,1.9381,8000000.0
2007-09-13 21:57:00,1.93811,1.93811,1.93789,1.93808,7000000.0
2007-09-13 21:58:00,1.93814,1.93867,1.93814,1.93863,7000000.0
2007-09-13 21:59:00,1.93865,1.93883,1.93838,1.93868,8000000.0
2007-09-13 22:00:00,1.93909,1.93987,1.93907,1.93987,10000000.0
2007-09-13 22:01:00,1.9392,1.9392,1.93889,1.9392,9000000.0
2007-09-13 22:02:00,1.9393,1.93947,1.9393,1.93934,8000000.0
2007-09-13 22:03:00,1.93946,1.93946,1.93931,1.93931,7000000.0
2007-09-13 22:04:00,1.93914,1.93915,1.93894,1.93897,8000000.0
2007-09-13 22:05:00,1.93882,1.93888,1.93871,1.93873,10000000.0
2007-09-13 22:06:00,1.93846,1.93869,1.93846,1.93869,7000000.0
2007-09-13 22:07:00,1.93901,1.93901,1.9384,1.9384,8000000.0
2007-09-13 22:08:00,1.93903,1.93903,1.9388,1.9388,8000000.0
2007-09-13 22:09:00,1.9388,1.9388,1.93852,1.93874,9000000.0
2007-09-13 22:10:00,1.93865,1.93869,1.93852,1.93862,8000000.0
2007-09-13 22:11:00,1.93876,1.93876,1.93859,1.93859,7000000.0
2007-09-13 22:12:00,1.93812,1.93837,1.93812,1.93837,8000000.0
2007-09-13 22:13:00,1.93831,1.93849,1.93826,1.93835,8000000.0
2007-09-13 22:14:00,1.93833,1.93833,1.93795,1.93807,11000000.0
2007-09-13 22:15:00,1.93791,1.9381,1.93772,1.9381,8000000.0
2007-09-13 22:16:00,1.93796,1.93803,1.93755,1.93803,9000000.0
2007-09-13 22:17:00,1.9381,1.93812,1.93795,1.93808,7000000.0
2007-09-13 22:18:00,1.93804,1.93811,1.93796,1.938,8000000.0
2007-09-13 22:19:00,1.93803,1.93804,1.93777,1.93777,8000000.0
2007-09-13 22:20:00,1.93804,1.93814,1.93794,1.93814,7000000.0
2007-09-13 22:21:00,1.93802,1.93802,1.93769,1.93779,9000000.0
2007-09-13 22:22:00,1.93807,1.93822,1.93804,1.93806,7000000.0
2007-09-13 22:23:00,1.93822,1.93822,1.93808,1.93811,9000000.0
2007-09-13 22:24:00,1.93784,1.93828,1.93784,1.93818,7000000.0
2007-09-13 22:25:00,1.93807,1.93809,1.93784,1.93809,8000000.0
2007-09-13 22:26:00,1.93792,1.93814,1.93776,1.93786,9000000.0
2007-09-13 22:27:00,1.93766,1.93787,1.93766,1.93769,6000000.0
2007-09-13 22:28:00,1.93796,1.93881,1.93756,1.93881,8000000.0
2007-09-13 22:29:00,1.93947,1.9395,1.93932,1.93945,9000000.0
2007-09-13 22:30:00,1.93909,1.93921,1.93899,1.93921,7000000.0
2007-09-13 22:31:00,1.93923,1.93954,1.93923,1.93944,9000000.0
2007-09-13 22:32:00,1.93942,1.93953,1.93933,1.9394,8000000.0
2007-09-13 22:33:00,1.93937,1.93948,1.93926,1.93943,7000000.0
2007-09-13 22:34:00,1.9394,1.93957,1.9394,1.93954,7000000.0
2007-09-13 22:35:00,1.93953,1.93967,1.93953,1.93955,8000000.0
2007-09-13 22:36:00,1.9397,1.94002,1.9397,1.94002,10000000.0
2007-09-13 22:37:00,1.93994,1.93998,1.93957,1.93957,7000000.0
2007-09-13 22:38:00,1.93976,1.94001,1.93976,1.93998,8000000.0
2007-09-13 22:39:00,1.94005,1.94028,1.94005,1.94024,10000000.0
2007-09-13 22:40:00,1.94064,1.94068,1.9403,1.94046,7000000.0
2007-09-13 22:41:00,1.94072,1.94101,1.94072,1.94087,8000000.0
2007-09-13 22:42:00,1.94054,1.94055,1.94037,1.94037,8000000.0
2007-09-13 22:43:00,1.9404,1.94066,1.9404,1.94066,9000000.0
2007-09-13 22:44:00,1.94055,1.94074,1.94055,1.94065,11000000.0
2007-09-13 22:45:00,1.94045,1.9405,1.94035,1.94045,11000000.0
2007-09-13 22:46:00,1.94085,1.94307,1.94085,1.94307,8000000.0
2007-09-13 22:47:00,1.94344,1.9445,1.94344,1.94421,11000000.0
2007-09-13 22:48:00,1.94395,1.94397,1.94362,1.94366,8000000.0
2007-09-13 22:49:00,1.9434,1.94403,1.9434,1.94403,7000000.0
2007-09-13 22:50:00,1.94406,1.94406,1.94365,1.94376,7000000.0
2007-09-13 22:51:00,1.94375,1.94471,1.94375,1.94471,10000000.0
2007-09-13 22:52:00,1.94518,1.94693,1.94518,1.94693,8000000.0
2007-09-13 22:53:00,1.94683,1.94692,1.9465,1.9465,7000000.0
2007-09-13 22:54:00,1.94767,1.94967,1.94767,1.94967,8000000.0
2007-09-13 22:55:00,1.95032,1.95054,1.94964,1.94964,7000000.0
2007-09-13 22:56:00,1.9491,1.9491,1.94777,1.94777,7000000.0
2007-09-13 22:57:00,1.94795,1.94833,1.94795,1.94833,7000000.0
2007-09-13 22:58:00,1.94832,1.94859,1.94832,1.94843,7000000.0
2007-09-13 22:59:00,1.94851,1.9489,1.94851,1.94875,7000000.0
2007-09-13 23:00:00,1.94888,1.94894,1.94879,1.94891,8000000.0
2007-09-13 23:01:00,1.94872,1.94872,1.94849,1.94849,8000000.0
2007-09-13 23:02:00,1.94862,1.94931,1.94862,1.94884,8000000.0
2007-09-13 23:03:00,1.94942,1.9496,1.94917,1.9496,7000000.0
2007-09-13 23:04:00,1.94963,1.94963,1.9493,1.9493,3000000.0
2007-09-13 23:05:00,1.9491,1.95005,1.94897,1.95005,7000000.0
2007-09-13 23:06:00,1.95025,1.95059,1.95014,1.95014,9000000.0
2007-09-13 23:07:00,1.95027,1.95039,1.94998,1.95039,10000000.0
2007-09-13 23:08:00,1.95038,1.95057,1.9502,1.9502,7000000.0
2007-09-13 23:09:00,1.94995,1.94995,1.94916,1.94916,9000000.0
2007-09-13 23:10:00,1.94958,1.95036,1.94958,1.95036,11000000.0
2007-09-13 23:11:00,1.95023,1.95067,1.95023,1.95067,7000000.0
2007-09-13 23:12:00,1.95052,1.95093,1.95039,1.95093,7000000.0
2007-09-13 23:13:00,1.95072,1.95111,1.95057,1.95111,7000000.0
2007-09-13 23:14:00,1.95098,1.95119,1.95098,1.95112,7000000.0
2007-09-13 23:15:00,1.95126,1.95139,1.95103,1.95105,9000000.0
2007-09-13 23:16:00,1.95049,1.95078,1.95032,1.95067,11000000.0
2007-09-13 23:17:00,1.95031,1.95031,1.94993,1.95004,7000000.0
2007-09-13 23:18:00,1.94988,1.94988,1.9494,1.94954,8000000.0
2007-09-13 23:19:00,1.94833,1.94833,1.94747,1.94769,6000000.0
2007-09-13 23:20:00,1.94775,1.9481,1.9476,1.9476,9000000.0
2007-09-13 23:21:00,1.94724,1.94728,1.94707,1.94711,9000000.0
2007-09-13 23:22:00,1.94724,1.94777,1.94724,1.94777,11000000.0
2007-09-13 23:23:00,1.94764,1.94764,1.94653,1.94679,8000000.0
2007-09-13 23:24:00,1.94814,1.94829,1.94701,1.94701,7000000.0
2007-09-13 23:25:00,1.94694,1.9473,1.94694,1.9473,7000000.0
2007-09-13 23:26:00,1.94731,1.94753,1.94711,1.94711,8000000.0
2007-09-13 23:27:00,1.94768,1.94909,1.94768,1.94909,9000000.0
2007-09-13 23:28:00,1.94866,1.95021,1.9486,1.95021,10000000.0
2007-09-13 23:29:00,1.95041,1.95041,1.95007,1.95009,9000000.0
2007-09-13 23:30:00,1.95033,1.95033,1.9501,1.9502,8000000.0
2007-09-13 23:31:00,1.94926,1.95007,1.94926,1.95007,7000000.0
2007-09-13 23:32:00,1.95009,1.95009,1.94971,1.95007,8000000.0
2007-09-13 23:33:00,1.95076,1.95102,1.95017,1.95017,7000000.0
2007-09-13 23:34:00,1.95031,1.95049,1.95018,1.95048,7000000.0
2007-09-13 23:35:00,1.95141,1.95233,1.95141,1.95153,9000000.0
2007-09-13 23:36:00,1.95179,1.95179,1.95167,1.95173,7000000.0
2007-09-13 23:37:00,1.95163,1.95178,1.9516,1.95178,9000000.0
2007-09-13 23:38:00,1.95166,1.95216,1.95157,1.95216,8000000.0
2007-09-13 23:39:00,1.95233,1.9537,1.95233,1.9537,10000000.0
2007-09-13 23:40:00,1.95397,1.95419,1.95387,1.95387,8000000.0
2007-09-13 23:41:00,1.95389,1.95434,1.95389,1.95434,8000000.0
2007-09-13 23:42:00,1.95476,1.9551,1.95476,1.95484,7000000.0
2007-09-13 23:43:00,1.95455,1.95455,1.95395,1.95447,7000000.0
2007-09-13 23:44:00,1.9557,1.95814,1.9557,1.95814,7000000.0
2007-09-13 23:45:00,1.95913,1.95929,1.95865,1.95865,7000000.0
2007-09-13 23:46:00,1.95889,1.95953,1.95845,1.95845,8000000.0
2007-09-13 23:47:00,1.95778,1.95778,1.95625,1.95632,8000000.0
2007-09-13 23:48:00,1.95659,1.95669,1.95639,1.95639,7000000.0
2007-09-13 23:49:00,1.95632,1.9564,1.95616,1.95639,10000000.0
2007-09-13 23:50:00,1.9591,1.9591,1.95821,1.95823,8000000.0
2007-09-13 23:51:00,1.95809,1.95809,1.9578,1.9578,7000000.0
2007-09-13 23:52:00,1.95735,1.95735,1.95674,1.95674,11000000.0
2007-09-13 23:53:00,1.95659,1.95659,1.95639,1.95644,9000000.0
2007-09-13 23:54:00,1.9549,1.95679,1.9549,1.95679,9000000.0
2007-09-13 23:55:00,1.95641,1.95773,1.95641,1.95773,8000000.0
2007-09-13 23:56:00,1.95766,1.95771,1.95578,1.95578,8000000.0
2007-09-13 23:57:00,1.9555,1.95579,1.95513,1.95579,8000000.0
2007-09-13 23:58:00,1.95605,1.95614,1.95579,1.95614,7000000.0
2007-09-13 23:59:00,1.95654,1.95722,1.95654,1.95722,10000000.0
2007-09-14 00:00:00,1.95688,1.95746,1.95688,1.95746,7000000.0
2007-09-14 00:01:00,1.95761,1.95838,1.95761,1.95801,8000000.0
2007-09-14 00:02:00,1.95806,1.95806,1.95764,1.95765,8000000.0
2007-09-14 00:03:00,1.95804,1.95804,1.95773,1.95785,7000000.0
2007-09-14 00:04:00,1.95777,1.95793,1.95758,1.95793,7000000.0
2007-09-14 00:05:00,1.95796,1.95796,1.95717,1.9572,9000000.0
2007-09-14 00:06:00,1.95707,1.9572,1.95705,1.9572,10000000.0
2007-09-14 00:07:00,1.95728,1.95735,1.95722,1.95728,5000000.0
2007-09-14 00:08:00,1.95728,1.95728,1.95704,1.95726,9000000.0
2007-09-14 00:09:00,1.95717,1.95763,1.95713,1.95763,8000000.0
2007-09-14 00:10:00,1.95757,1.95757,1.95738,1.95738,8000000.0
2007-09-14 00:11:00,1.95741,1.95754,1.95715,1.95715,9000000.0
2007-09-14 00:12:00,1.95616,1.95686,1.95613,1.95686,7000000.0
2007-09-14 00:13:00,1.95686,1.95752,1.95686,1.95752,7000000.0
2007-09-14 00:14:00,1.95767,1.95785,1.95767,1.95785,8000000.0
2007-09-14 00:15:00,1.9577,1.9577,1.95708,1.95717,8000000.0
2007-09-14 00:16:00,1.95704,1.95704,1.95682,1.95682,7000000.0
2007-09-14 00:17:00,1.95668,1.95668,1.95649,1.95649,10000000.0
2007-09-14 00:18:00,1.95651,1.95651,1.95568,1.95604,10000000.0
2007-09-14 00:19:00,1.9561,1.9561,1.95512,1.95519,7000000.0
2007-09-14 00:20:00,1.95502,1.956,1.95502,1.956,8000000.0
2007-09-14 00:21:00,1.9558,1.95617,1.95565,1.95593,7000000.0
2007-09-14 00:22:00,1.95623,1.95634,1.95622,1.95631,9000000.0
2007-09-14 00:23:00,1.95624,1.95624,1.95536,1.95536,11000000.0
2007-09-14 00:24:00,1.95508,1.95531,1.95479,1.95479,10000000.0
2007-09-14 00:25:00,1.95488,1.95509,1.95486,1.95488,7000000.0
2007-09-14 00:26:00,1.95467,1.95467,1.95432,1.95432,7000000.0
2007-09-14 00:27:00,1.95451,1.95468,1.95451,1.95468,5000000.0
2007-09-14 00:28:00,1.95482,1.9551,1.95482,1.9551,9000000.0
2007-09-14 00:29:00,1.95502,1.95502,1.95434,1.95445,5000000.0
2007-09-14 00:30:00,1.95432,1.95458,1.95415,1.95418,11000000.0
2007-09-14 00:31:00,1.95276,1.95276,1.95108,1.95108,10000000.0
2007-09-14 00:32:00,1.95025,1.95025,1.94978,1.95004,8000000.0
2007-09-14 00:33:00,1.95063,1.95103,1.95063,1.95074,10000000.0
2007-09-14 00:34:00,1.95013,1.95013,1.94988,1.95,8000000.0
2007-09-14 00:35:00,1.95012,1.95056,1.9486,1.95056,8000000.0
2007-09-14 00:36:00,1.95103,1.95173,1.95103,1.95173,7000000.0
2007-09-14 00:37:00,1.95128,1.95128,1.95079,1.9512,7000000.0
2007-09-14 00:38:00,1.95165,1.95535,1.95165,1.95535,7000000.0
2007-09-14 00:39:00,1.95487,1.95487,1.95425,1.95425,7000000.0
2007-09-14 00:40:00,1.95444,1.95513,1.95429,1.95429,7000000.0
2007-09-14 00:41:00,1.95421,1.95523,1.95421,1.95523,10000000.0
2007-09-14 00:42:00,1.95535,1.95535,1.95479,1.9552,11000000.0
2007-09-14 00:43:00,1.95513,1.95513,1.95468,1.95479,7000000.0
2007-09-14 00:44:00,1.95468,1.95473,1.95466,1.9547,7000000.0
2007-09-14 00:45:00,1.95448,1.95448,1.95392,1.95392,11000000.0
2007-09-14 00:46:00,1.95396,1.95503,1.95396,1.95491,11000000.0
2007-09-14 00:47:00,1.9548,1.9548,1.95423,1.95434,7000000.0
2007-09-14 00:48:00,1.95455,1.9554,1.95455,1.9554,10000000.0
2007-09-14 00:49:00,1.95545,1.95575,1.95545,1.95575,7000000.0
2007-09-14 00:50:00,1.95567,1.95567,1.95444,1.95462,8000000.0
2007-09-14 00:51:00,1.95558,1.95565,1.95551,1.95551,6000000.0
2007-09-14 00:52:00,1.95544,1.95626,1.95517,1.95626,8000000.0
2007-09-14 00:53:00,1.95648,1.95663,1.95564,1.95564,6000000.0
2007-09-14 00:54:00,1.95582,1.95611,1.95582,1.95586,8000000.0
2007-09-14 00:55:00,1.95588,1.95623,1.95588,1.95623,7000000.0
2007-09-14 00:56:00,1.95658,1.95673,1.95658,1.95673,7000000.0
2007-09-14 00:57:00,1.95733,1.95743,1.95713,1.95713,6000000.0
2007-09-14 00:58:00,1.95684,1.95684,1.95612,1.95614,8000000.0
2007-09-14 00:59:00,1.95656,1.95667,1.95628,1.95649,8000000.0
2007-09-14 01:00:00,1.95679,1.95701,1.95677,1.95677,9000000.0
2007-09-14 01:01:00,1.95652,1.95652,1.95475,1.95475,9000000.0
2007-09-14 01:02:00,1.9546,1.95538,1.9546,1.95515,8000000.0
2007-09-14 01:03:00,1.95447,1.95447,1.95396,1.9542,7000000.0
2007-09-14 01:04:00,1.95406,1.95425,1.95373,1.95373,8000000.0
2007-09-14 01:05:00,1.95367,1.95374,1.95361,1.95374,8000000.0
2007-09-14 01:06:00,1.95391,1.95497,1.95391,1.95497,8000000.0
2007-09-14 01:07:00,1.95519,1.95536,1.95511,1.95536,10000000.0
2007-09-14 01:08:00,1.95538,1.95563,1.95538,1.95556,8000000.0
2007-09-14 01:09:00,1.95645,1.95645,1.95591,1.9562,7000000.0
2007-09-14 01:10:00,1.95636,1.95636,1.95549,1.95619,11000000.0
2007-09-14 01:11:00,1.95625,1.95625,1.95603,1.95603,8000000.0
2007-09-14 01:12:00,1.95538,1.95562,1.95529,1.95556,11000000.0
2007-09-14 01:13:00,1.9552,1.95567,1.9552,1.9556,7000000.0
2007-09-14 01:14:00,1.95558,1.95558,1.95481,1.95481,8000000.0
2007-09-14 01:15:00,1.95462,1.95464,1.95431,1.95431,10000000.0
2007-09-14 01:16:00,1.95466,1.9549,1.95459,1.95464,9000000.0
2007-09-14 01:17:00,1.9545,1.9545,1.95434,1.95449,7000000.0
2007-09-14 01:18:00,1.95449,1.95484,1.95449,1.95484,8000000.0
2007-09-14 01:19:00,1.95465,1.95493,1.95465,1.95491,7000000.0
2007-09-14 01:20:00,1.95503,1.95542,1.95503,1.95537,8000000.0
2007-09-14 01:21:00,1.95544,1.95544,1.95521,1.95526,7000000.0
2007-09-14 01:22:00,1.95493,1.95504,1.9547,1.95504,7000000.0
2007-09-14 01:23:00,1.95511,1.95511,1.95447,1.95447,7000000.0
2007-09-14 01:24:00,1.95479,1.95479,1.95431,1.95431,11000000.0
2007-09-14 01:25:00,1.95456,1.95456,1.95407,1.95434,7000000.0
2007-09-14 01:26:00,1.95499,1.95536,1.95486,1.95494,8000000.0
2007-09-14 01:27:00,1.95535,1.95535,1.95477,1.95477,8000000.0
2007-09-14 01:28:00,1.95471,1.95524,1.95471,1.95523,8000000.0
2007-09-14 01:29:00,1.95528,1.95534,1.95528,1.95534,5000000.0
2007-09-14 01:30:00,1.95507,1.95507,1.95368,1.95368,7000000.0
2007-09-14 01:31:00,1.95394,1.95407,1.95387,1.95387,5000000.0
2007-09-14 01:32:00,1.95359,1.95366,1.95325,1.95328,9000000.0
2007-09-14 01:33:00,1.95374,1.95374,1.95275,1.95275,8000000.0
2007-09-14 01:34:00,1.95257,1.95339,1.95257,1.95305,11000000.0
2007-09-14 01:35:00,1.95333,1.95333,1.95317,1.95328,11000000.0
2007-09-14 01:36:00,1.95328,1.95328,1.953,1.95312,10000000.0
2007-09-14 01:37:00,1.95299,1.95306,1.95291,1.95296,8000000.0
2007-09-14 01:38:00,1.95228,1.9528,1.95228,1.9528,7000000.0
2007-09-14 01:39:00,1.95315,1.95361,1.95315,1.95326,6000000.0
2007-09-14 01:40:00,1.95318,1.95324,1.95289,1.95322,11000000.0
2007-09-14 01:41:00,1.9533,1.95363,1.9533,1.95351,7000000.0
2007-09-14 01:42:00,1.95346,1.95348,1.95337,1.95339,9000000.0
2007-09-14 01:43:00,1.95322,1.9534,1.95322,1.95322,8000000.0
2007-09-14 01:44:00,1.9531,1.9531,1.9529,1.95294,8000000.0
2007-09-14 01:45:00,1.95299,1.95299,1.95274,1.95274,9000000.0
2007-09-14 01:46:00,1.95302,1.95332,1.95302,1.95332,7000000.0
2007-09-14 01:47:00,1.95346,1.95346,1.95321,1.95329,8000000.0
2007-09-14 01:48:00,1.95334,1.95353,1.95329,1.95353,8000000.0
2007-09-14 01:49:00,1.95306,1.95326,1.95281,1.95281,9000000.0
2007-09-14 01:50:00,1.95386,1.95398,1.95352,1.95352,7000000.0
2007-09-14 01:51:00,1.95369,1.95369,1.9535,1.9535,8000000.0
2007-09-14 01:52:00,1.95368,1.95368,1.9535,1.95355,8000000.0
2007-09-14 01:53:00,1.95357,1.95371,1.9535,1.95371,10000000.0
2007-09-14 01:54:00,1.95463,1.95463,1.95381,1.95381,10000000.0
2007-09-14 01:55:00,1.9535,1.95381,1.9535,1.95381,8000000.0
2007-09-14 01:56:00,1.95415,1.95433,1.95236,1.95426,10000000.0
2007-09-14 01:57:00,1.95439,1.9544,1.95321,1.95321,5000000.0
2007-09-14 01:58:00,1.95288,1.95389,1.95288,1.95386,8000000.0
2007-09-14 01:59:00,1.95395,1.95395,1.95373,1.9538,10000000.0
2007-09-14 02:00:00,1.9531,1.9531,1.95276,1.95281,5000000.0
2007-09-14 02:01:00,1.95286,1.95295,1.95281,1.95288,10000000.0
2007-09-14 02:02:00,1.95258,1.95268,1.95256,1.95261,13000000.0
2007-09-14 02:03:00,1.95324,1.95324,1.95261,1.95261,17000000.0
2007-09-14 02:04:00,1.95262,1.95262,1.9525,1.9525,12000000.0
2007-09-14 02:05:00,1.95255,1.95255,1.95182,1.95188,9000000.0
2007-09-14 02:06:00,1.95178,1.95178,1.95147,1.95147,7000000.0
2007-09-14 02:07:00,1.95114,1.95127,1.95105,1.95105,13000000.0
2007-09-14 02:08:00,1.95102,1.95102,1.95072,1.95087,16000000.0
2007-09-14 02:09:00,1.95121,1.95136,1.95121,1.95121,10000000.0
2007-09-14 02:10:00,1.95116,1.95126,1.95114,1.95123,8000000.0
2007-09-14 02:11:00,1.95058,1.95062,1.95044,1.95045,7000000.0
2007-09-14 02:12:00,1.95034,1.95086,1.95031,1.95031,14000000.0
2007-09-14 02:13:00,1.94989,1.95025,1.9498,1.9498,7000000.0
2007-09-14 02:14:00,1.94991,1.95104,1.94991,1.95088,7000000.0
2007-09-14 02:15:00,1.95078,1.95078,1.95016,1.95016,7000000.0
2007-09-14 02:16:00,1.94996,1.94996,1.94962,1.94992,8000000.0
2007-09-14 02:17:00,1.9498,1.9498,1.94957,1.94957,7000000.0
2007-09-14 02:18:00,1.94984,1.95041,1.94984,1.95038,11000000.0
2007-09-14 02:19:00,1.9503,1.9506,1.95027,1.9505,7000000.0
2007-09-14 02:20:00,1.95043,1.95043,1.95025,1.95041,12000000.0
2007-09-14 02:21:00,1.95014,1.95026,1.9501,1.95026,12000000.0
2007-09-14 02:22:00,1.95032,1.95038,1.95004,1.95004,7000000.0
2007-09-14 02:23:00,1.94993,1.94993,1.94943,1.94985,9000000.0
2007-09-14 02:24:00,1.94929,1.94936,1.94888,1.94888,8000000.0
2007-09-14 02:25:00,1.94876,1.94963,1.94876,1.94949,16000000.0
2007-09-14 02:26:00,1.94991,1.95048,1.94991,1.95007,20000000.0
2007-09-14 02:27:00,1.95027,1.95172,1.95027,1.95172,18000000.0
2007-09-14 02:28:00,1.95163,1.95163,1.95097,1.95133,7000000.0
2007-09-14 02:29:00,1.95086,1.95094,1.95074,1.95078,10000000.0
2007-09-14 02:30:00,1.95072,1.95072,1.94943,1.94971,10000000.0
2007-09-14 02:31:00,1.94956,1.94956,1.94924,1.94937,9000000.0
2007-09-14 02:32:00,1.9495,1.9498,1.94948,1.9498,15000000.0
2007-09-14 02:33:00,1.9498,1.9498,1.9493,1.9493,14000000.0
2007-09-14 02:34:00,1.94923,1.94937,1.94911,1.94911,9000000.0
2007-09-14 02:35:00,1.94941,1.94941,1.94927,1.94935,7000000.0
2007-09-14 02:36:00,1.94943,1.94984,1.94943,1.94984,8000000.0
2007-09-14 02:37:00,1.94988,1.94988,1.94969,1.94969,7000000.0
2007-09-14 02:38:00,1.9498,1.94984,1.94975,1.94984,7000000.0
2007-09-14 02:39:00,1.95002,1.95024,1.95002,1.95016,13000000.0
2007-09-14 02:40:00,1.95011,1.95031,1.95011,1.95031,11000000.0
2007-09-14 02:41:00,1.95045,1.95058,1.95029,1.95058,10000000.0
2007-09-14 02:42:00,1.95015,1.9502,1.9483,1.9483,11000000.0
2007-09-14 02:43:00,1.948,1.94801,1.94784,1.94799,8000000.0
2007-09-14 02:44:00,1.94793,1.94793,1.94683,1.94683,10000000.0
2007-09-14 02:45:00,1.94665,1.94665,1.94616,1.94632,10000000.0
2007-09-14 02:46:00,1.94639,1.94725,1.94639,1.94725,8000000.0
2007-09-14 02:47:00,1.9476,1.94821,1.9476,1.9482,8000000.0
2007-09-14 02:48:00,1.94816,1.94836,1.94815,1.94836,11000000.0
2007-09-14 02:49:00,1.94878,1.94878,1.94853,1.94868,10000000.0
2007-09-14 02:50:00,1.94835,1.94836,1.94813,1.94829,8000000.0
2007-09-14 02:51:00,1.94826,1.94846,1.94815,1.94816,10000000.0
2007-09-14 02:52:00,1.94852,1.94873,1.94843,1.94843,8000000.0
2007-09-14 02:53:00,1.94863,1.94863,1.94799,1.94799,8000000.0
2007-09-14 02:54:00,1.94768,1.94809,1.94758,1.94809,7000000.0
2007-09-14 02:55:00,1.94835,1.94879,1.94835,1.94874,8000000.0
2007-09-14 02:56:00,1.9488,1.94905,1.94875,1.94905,7000000.0
2007-09-14 02:57:00,1.94894,1.94894,1.94848,1.94848,8000000.0
2007-09-14 02:58:00,1.94836,1.94865,1.94836,1.9485,12000000.0
2007-09-14 02:59:00,1.94773,1.94773,1.94676,1.94676,19000000.0
2007-09-14 03:00:00,1.94609,1.94609,1.94529,1.94529,7000000.0
2007-09-14 03:01:00,1.94482,1.94504,1.94311,1.94311,10000000.0
2007-09-14 03:02:00,1.94268,1.94499,1.94268,1.94499,8000000.0
2007-09-14 03:03:00,1.94506,1.9453,1.94502,1.94513,11000000.0
2007-09-14 03:04:00,1.94522,1.94522,1.94476,1.94478,7000000.0
2007-09-14 03:05:00,1.94402,1.94467,1.94402,1.94467,10000000.0
2007-09-14 03:06:00,1.94444,1.94445,1.94422,1.94423,11000000.0
2007-09-14 03:07:00,1.94421,1.94434,1.94393,1.94393,7000000.0
2007-09-14 03:08:00,1.94398,1.94474,1.94398,1.94474,8000000.0
2007-09-14 03:09:00,1.94454,1.9446,1.94444,1.94447,10000000.0
2007-09-14 03:10:00,1.94443,1.94443,1.94407,1.94409,10000000.0
2007-09-14 03:11:00,1.94449,1.94449,1.94395,1.94395,8000000.0
2007-09-14 03:12:00,1.9439,1.94425,1.94388,1.94425,7000000.0
2007-09-14 03:13:00,1.94395,1.94395,1.94358,1.94373,10000000.0
2007-09-14 03:14:00,1.9433,1.94341,1.94317,1.94341,6000000.0
2007-09-14 03:15:00,1.94338,1.94346,1.9428,1.94342,11000000.0
2007-09-14 03:16:00,1.94245,1.94253,1.94109,1.94109,7000000.0
2007-09-14 03:17:00,1.94073,1.94105,1.94073,1.94093,8000000.0
2007-09-14 03:18:00,1.94007,1.94058,1.93998,1.94058,8000000.0
2007-09-14 03:19:00,1.94043,1.94046,1.94013,1.94039,7000000.0
2007-09-14 03:20:00,1.94061,1.94114,1.94061,1.9408,7000000.0
2007-09-14 03:21:00,1.94052,1.94096,1.94052,1.94096,7000000.0
2007-09-14 03:22:00,1.94097,1.941,1.94097,1.941,2000000.0
2007-09-14 03:23:00,1.94093,1.94161,1.94075,1.94161,9000000.0
2007-09-14 03:24:00,1.94178,1.94211,1.94178,1.9421,7000000.0
2007-09-14 03:25:00,1.94225,1.94225,1.94172,1.94173,23000000.0
2007-09-14 03:26:00,1.94142,1.94142,1.94087,1.94091,3000000.0
2007-09-14 03:27:00,1.9416,1.94182,1.94151,1.94178,7000000.0
2007-09-14 03:28:00,1.94226,1.94268,1.94226,1.94268,7000000.0
2007-09-14 03:29:00,1.94291,1.94319,1.94291,1.94303,7000000.0
2007-09-14 03:30:00,1.94302,1.94326,1.94302,1.94313,7000000.0
2007-09-14 03:31:00,1.94329,1.94347,1.94318,1.94318,8000000.0
2007-09-14 03:32:00,1.94319,1.94336,1.94319,1.94333,10000000.0
2007-09-14 03:33:00,1.94342,1.94342,1.94245,1.94257,7000000.0
2007-09-14 03:34:00,1.94186,1.94204,1.94174,1.94177,11000000.0
2007-09-14 03:35:00,1.94203,1.94217,1.94178,1.94178,8000000.0
2007-09-14 03:36:00,1.94241,1.9426,1.94231,1.94231,7000000.0
2007-09-14 03:37:00,1.94201,1.94201,1.9418,1.94183,8000000.0
2007-09-14 03:38:00,1.9419,1.9419,1.94175,1.94175,8000000.0
2007-09-14 03:39:00,1.94174,1.94188,1.94174,1.94184,9000000.0
2007-09-14 03:40:00,1.94192,1.94261,1.94192,1.94261,11000000.0
2007-09-14 03:41:00,1.9425,1.94278,1.9425,1.9425,8000000.0
2007-09-14 03:42:00,1.94268,1.94318,1.94268,1.94318,7000000.0
2007-09-14 03:43:00,1.94363,1.94432,1.94363,1.94432,9000000.0
2007-09-14 03:44:00,1.94447,1.9447,1.94447,1.94464,7000000.0
2007-09-14 03:45:00,1.94487,1.94487,1.94438,1.94438,7000000.0
2007-09-14 03:46:00,1.94441,1.94481,1.94441,1.94481,8000000.0
2007-09-14 03:47:00,1.94503,1.94583,1.94503,1.94583,9000000.0
2007-09-14 03:48:00,1.94577,1.94577,1.94546,1.94546,11000000.0
2007-09-14 03:49:00,1.94473,1.94473,1.94424,1.94436,23000000.0
2007-09-14 03:50:00,1.94486,1.94492,1.94464,1.94481,9000000.0
2007-09-14 03:51:00,1.9448,1.9448,1.94446,1.94446,8000000.0
2007-09-14 03:52:00,1.94511,1.94518,1.94483,1.94505,9000000.0
2007-09-14 03:53:00,1.94457,1.94457,1.94417,1.94436,8000000.0
2007-09-14 03:54:00,1.94506,1.94506,1.94468,1.94495,9000000.0
2007-09-14 03:55:00,1.94457,1.94457,1.94406,1.94406,10000000.0
2007-09-14 03:56:00,1.94343,1.94347,1.94338,1.94346,12000000.0
2007-09-14 03:57:00,1.94346,1.94383,1.94337,1.94383,9000000.0
2007-09-14 03:58:00,1.944,1.944,1.94386,1.94391,8000000.0
2007-09-14 03:59:00,1.94442,1.94468,1.94435,1.94468,7000000.0
2007-09-14 04:00:00,1.94438,1.94458,1.94425,1.94456,18000000.0
2007-09-14 04:01:00,1.94387,1.94447,1.94387,1.94447,8000000.0
2007-09-14 04:02:00,1.94429,1.94433,1.94403,1.94403,5000000.0
2007-09-14 04:03:00,1.9437,1.9438,1.94333,1.94333,12000000.0
2007-09-14 04:04:00,1.94358,1.94384,1.94344,1.94377,9000000.0
2007-09-14 04:05:00,1.94385,1.94416,1.94367,1.94367,7000000.0
2007-09-14 04:06:00,1.94361,1.94361,1.94229,1.94229,10000000.0
2007-09-14 04:07:00,1.94237,1.94296,1.94237,1.94296,7000000.0
2007-09-14 04:08:00,1.94173,1.94252,1.94173,1.94249,10000000.0
2007-09-14 04:09:00,1.94241,1.94261,1.94234,1.94234,8000000.0
2007-09-14 04:10:00,1.94238,1.94305,1.94238,1.9428,9000000.0
2007-09-14 04:11:00,1.94296,1.94339,1.94296,1.94339,8000000.0
2007-09-14 04:12:00,1.94337,1.94347,1.94327,1.94327,11000000.0
2007-09-14 04:13:00,1.94287,1.94288,1.94271,1.94274,8000000.0
2007-09-14 04:14:00,1.94275,1.94295,1.94273,1.94289,7000000.0
2007-09-14 04:15:00,1.94316,1.94377,1.94316,1.94374,8000000.0
2007-09-14 04:16:00,1.94393,1.94401,1.94384,1.94384,7000000.0
2007-09-14 04:17:00,1.94437,1.94437,1.94415,1.94415,19000000.0
2007-09-14 04:18:00,1.94422,1.94456,1.94422,1.94434,8000000.0
2007-09-14 04:19:00,1.94403,1.94463,1.94403,1.94445,21000000.0
2007-09-14 04:20:00,1.94423,1.94465,1.94414,1.94465,11000000.0
2007-09-14 04:21:00,1.94467,1.94484,1.94467,1.94477,8000000.0
2007-09-14 04:22:00,1.94482,1.94483,1.94467,1.94469,8000000.0
2007-09-14 04:23:00,1.94495,1.94538,1.94472,1.94538,9000000.0
2007-09-14 04:24:00,1.94536,1.94558,1.94514,1.94557,12000000.0
2007-09-14 04:25:00,1.9453,1.94553,1.9453,1.94553,9000000.0
2007-09-14 04:26:00,1.94588,1.94595,1.94538,1.94578,8000000.0
2007-09-14 04:28:00,1.94604,1.94604,1.94528,1.94528,14000000.0
2007-09-14 04:29:00,1.94556,1.94556,1.94544,1.94544,16000000.0
2007-09-14 04:30:00,1.94605,1.94608,1.94603,1.94608,25000000.0
2007-09-14 04:32:00,1.94558,1.94628,1.94556,1.94628,8000000.0
2007-09-14 04:33:00,1.94671,1.94673,1.94631,1.94631,5000000.0
2007-09-14 04:34:00,1.94637,1.94642,1.94613,1.94642,10000000.0
2007-09-14 04:35:00,1.94618,1.94618,1.94547,1.94575,9000000.0
2007-09-14 04:36:00,1.94538,1.94569,1.94538,1.94569,7000000.0
2007-09-14 04:37:00,1.94557,1.94581,1.94549,1.94574,7000000.0
2007-09-14 04:38:00,1.9459,1.94603,1.9459,1.94603,4000000.0
2007-09-14 04:39:00,1.94598,1.94605,1.94588,1.94588,8000000.0
2007-09-14 04:40:00,1.94604,1.94607,1.94568,1.94605,9000000.0
2007-09-14 04:41:00,1.94599,1.94622,1.94599,1.94619,9000000.0
2007-09-14 04:42:00,1.94628,1.94725,1.94628,1.94725,11000000.0
2007-09-14 04:43:00,1.94736,1.94736,1.94731,1.94731,9000000.0
2007-09-14 04:44:00,1.94702,1.94778,1.94702,1.94778,8000000.0
2007-09-14 04:45:00,1.94774,1.94774,1.9476,1.94761,9000000.0
2007-09-14 04:46:00,1.94724,1.94732,1.94715,1.94718,7000000.0
2007-09-14 04:47:00,1.94699,1.94699,1.9466,1.9466,8000000.0
2007-09-14 04:48:00,1.94643,1.94667,1.94643,1.94649,8000000.0
2007-09-14 04:49:00,1.94632,1.94642,1.9463,1.94638,8000000.0
2007-09-14 04:50:00,1.94665,1.94665,1.94656,1.94656,7000000.0
2007-09-14 04:51:00,1.94624,1.94624,1.94615,1.94615,15000000.0
2007-09-14 04:52:00,1.94618,1.9462,1.94607,1.9462,8000000.0
2007-09-14 04:53:00,1.94619,1.94624,1.94619,1.94624,8000000.0
2007-09-14 04:54:00,1.94637,1.94637,1.94608,1.9463,11000000.0
2007-09-14 04:55:00,1.94625,1.94625,1.94599,1.94599,9000000.0
2007-09-14 04:56:00,1.94573,1.94573,1.94529,1.94529,12000000.0
2007-09-14 04:57:00,1.94574,1.94581,1.94573,1.94574,7000000.0
2007-09-14 04:58:00,1.9456,1.94573,1.94559,1.94565,9000000.0
2007-09-14 04:59:00,1.94555,1.94584,1.94553,1.94584,12000000.0
2007-09-14 05:00:00,1.94595,1.94595,1.94471,1.94471,9000000.0
2007-09-14 05:01:00,1.94465,1.946,1.94465,1.946,7000000.0
2007-09-14 05:02:00,1.94574,1.94603,1.94574,1.94596,7000000.0
2007-09-14 05:04:00,1.94655,1.94663,1.94655,1.94663,4000000.0
2007-09-14 05:05:00,1.94605,1.94609,1.94598,1.94609,7000000.0
2007-09-14 05:06:00,1.94596,1.94596,1.94585,1.94593,8000000.0
2007-09-14 05:07:00,1.94594,1.94597,1.9459,1.94597,10000000.0
2007-09-14 05:08:00,1.94596,1.94608,1.94591,1.94592,10000000.0
2007-09-14 05:09:00,1.94586,1.94605,1.94586,1.94605,16000000.0
2007-09-14 05:10:00,1.94607,1.9461,1.94603,1.94603,12000000.0
2007-09-14 05:12:00,1.946,1.946,1.94572,1.94572,16000000.0
2007-09-14 05:13:00,1.94556,1.94564,1.94544,1.94563,9000000.0
2007-09-14 05:14:00,1.94583,1.94628,1.94583,1.94591,12000000.0
2007-09-14 05:16:00,1.94583,1.94583,1.94575,1.94575,11000000.0
2007-09-14 05:17:00,1.94568,1.9458,1.94566,1.94569,9000000.0
2007-09-14 05:18:00,1.9459,1.94614,1.94578,1.94612,16000000.0
2007-09-14 05:19:00,1.94579,1.94579,1.94532,1.9456,9000000.0
2007-09-14 05:20:00,1.94554,1.94567,1.94554,1.94566,11000000.0
2007-09-14 05:21:00,1.94574,1.94593,1.94564,1.94587,6000000.0
2007-09-14 05:22:00,1.94613,1.94703,1.94613,1.94686,28000000.0
2007-09-14 05:23:00,1.94716,1.94844,1.94716,1.94844,7000000.0
2007-09-14 05:24:00,1.94883,1.94883,1.94794,1.94794,27000000.0
2007-09-14 05:25:00,1.94791,1.94801,1.9474,1.94765,47000000.0
2007-09-14 05:26:00,1.94775,1.94819,1.94775,1.94816,38000000.0
2007-09-14 05:27:00,1.94882,1.9498,1.94882,1.9498,7000000.0
2007-09-14 05:28:00,1.94963,1.94963,1.94913,1.94913,22000000.0
2007-09-14 05:29:00,1.94901,1.94901,1.94842,1.94842,11000000.0
2007-09-14 05:30:00,1.94835,1.94843,1.9483,1.94843,7000000.0
2007-09-14 05:31:00,1.94866,1.94883,1.94866,1.94875,8000000.0
2007-09-14 05:32:00,1.94872,1.94876,1.94869,1.94869,10000000.0
2007-09-14 05:33:00,1.94884,1.94884,1.94844,1.94883,10000000.0
2007-09-14 05:34:00,1.94872,1.94889,1.94872,1.94883,8000000.0
2007-09-14 05:35:00,1.94908,1.9497,1.94908,1.9497,10000000.0
2007-09-14 05:36:00,1.95002,1.95002,1.94955,1.94966,15000000.0
2007-09-14 05:37:00,1.94965,1.94979,1.94961,1.94961,11000000.0
2007-09-14 05:38:00,1.94958,1.94965,1.94956,1.94965,11000000.0
2007-09-14 05:39:00,1.94952,1.94952,1.94903,1.94936,7000000.0
2007-09-14 05:40:00,1.94905,1.94905,1.94786,1.94786,9000000.0
2007-09-14 05:41:00,1.94743,1.948,1.94743,1.948,9000000.0
2007-09-14 05:42:00,1.94807,1.94827,1.94807,1.94827,16000000.0
2007-09-14 05:43:00,1.94885,1.94901,1.94819,1.94819,8000000.0
2007-09-14 05:44:00,1.94848,1.94864,1.94848,1.94861,9000000.0
2007-09-14 05:45:00,1.94848,1.94861,1.94839,1.94861,13000000.0
2007-09-14 05:46:00,1.94856,1.94856,1.94756,1.94756,10000000.0
2007-09-14 05:47:00,1.94645,1.94664,1.94627,1.94627,15000000.0
2007-09-14 05:48:00,1.94622,1.94622,1.94583,1.94589,6000000.0
2007-09-14 05:49:00,1.94476,1.94593,1.94476,1.94593,8000000.0
2007-09-14 05:50:00,1.94618,1.94642,1.94607,1.94642,13000000.0
2007-09-14 05:51:00,1.94614,1.9462,1.94602,1.94618,30000000.0
2007-09-14 05:52:00,1.94621,1.94621,1.94611,1.94613,15000000.0
2007-09-14 05:53:00,1.94644,1.94647,1.94588,1.94646,8000000.0
2007-09-14 05:54:00,1.94615,1.94634,1.94615,1.94634,16000000.0
2007-09-14 05:55:00,1.94641,1.94667,1.94641,1.94667,11000000.0
2007-09-14 05:56:00,1.94645,1.94666,1.94645,1.94661,6000000.0
2007-09-14 05:57:00,1.9466,1.94687,1.9466,1.94687,11000000.0
2007-09-14 05:58:00,1.94704,1.94704,1.94672,1.94683,6000000.0
2007-09-14 05:59:00,1.94697,1.94705,1.94657,1.94705,12000000.0
2007-09-14 06:00:00,1.94694,1.94715,1.94687,1.94689,25000000.0
2007-09-14 06:01:00,1.9467,1.94679,1.94631,1.94631,16000000.0
2007-09-14 06:02:00,1.94602,1.94618,1.94447,1.94447,13000000.0
2007-09-14 06:03:00,1.94456,1.94463,1.94447,1.94447,7000000.0
2007-09-14 06:04:00,1.94455,1.9446,1.94435,1.94438,11000000.0
2007-09-14 06:05:00,1.94554,1.94641,1.94554,1.94641,9000000.0
2007-09-14 06:06:00,1.94619,1.9462,1.94579,1.94605,8000000.0
2007-09-14 06:07:00,1.94624,1.94629,1.94614,1.94629,10000000.0
2007-09-14 06:08:00,1.9464,1.9467,1.9463,1.9467,8000000.0
2007-09-14 06:09:00,1.94603,1.94625,1.94595,1.94625,10000000.0
2007-09-14 06:10:00,1.94624,1.94639,1.94617,1.94639,8000000.0
2007-09-14 06:11:00,1.94656,1.94656,1.9463,1.9464,7000000.0
2007-09-14 06:12:00,1.94653,1.94664,1.94645,1.94658,10000000.0
2007-09-14 06:13:00,1.94656,1.94656,1.94644,1.94648,15000000.0
2007-09-14 06:14:00,1.94534,1.94534,1.94406,1.94406,7000000.0
2007-09-14 06:15:00,1.94456,1.94531,1.94456,1.94531,18000000.0
2007-09-14 06:16:00,1.94531,1.94562,1.94531,1.94535,11000000.0
2007-09-14 06:17:00,1.94555,1.94654,1.94546,1.94654,7000000.0
2007-09-14 06:18:00,1.94648,1.94651,1.94624,1.94648,7000000.0
2007-09-14 06:19:00,1.94642,1.94679,1.94642,1.94672,12000000.0
2007-09-14 06:20:00,1.94661,1.94662,1.94648,1.94656,18000000.0
2007-09-14 06:21:00,1.94651,1.94682,1.94648,1.94661,26000000.0
2007-09-14 06:22:00,1.94662,1.94754,1.94662,1.94754,11000000.0
2007-09-14 06:23:00,1.94742,1.94766,1.94742,1.94749,11000000.0
2007-09-14 06:24:00,1.9474,1.9474,1.94716,1.94718,11000000.0
2007-09-14 06:25:00,1.94712,1.94712,1.94701,1.94701,10000000.0
2007-09-14 06:26:00,1.94704,1.94704,1.94695,1.94699,7000000.0
2007-09-14 06:27:00,1.94701,1.94701,1.94688,1.94695,8000000.0
2007-09-14 06:28:00,1.94685,1.94689,1.94675,1.94675,7000000.0
2007-09-14 06:29:00,1.94642,1.94642,1.94611,1.94628,9000000.0
2007-09-14 06:30:00,1.94608,1.94621,1.94584,1.94584,8000000.0
2007-09-14 06:31:00,1.94586,1.94637,1.94586,1.94637,20000000.0
2007-09-14 06:32:00,1.94663,1.94692,1.94658,1.94668,31000000.0
2007-09-14 06:33:00,1.94642,1.94671,1.94642,1.94665,17000000.0
2007-09-14 06:34:00,1.94672,1.94692,1.94628,1.94628,9000000.0
2007-09-14 06:35:00,1.94663,1.94669,1.9466,1.94669,8000000.0
2007-09-14 06:36:00,1.9467,1.9467,1.94648,1.94654,10000000.0
2007-09-14 06:37:00,1.94707,1.9471,1.94648,1.94669,7000000.0
2007-09-14 06:38:00,1.94658,1.94658,1.94632,1.94644,8000000.0
2007-09-14 06:39:00,1.94644,1.94649,1.94642,1.94647,12000000.0
2007-09-14 06:40:00,1.94651,1.94656,1.94641,1.94656,8000000.0
2007-09-14 06:41:00,1.94662,1.94662,1.94647,1.94647,7000000.0
2007-09-14 06:42:00,1.94651,1.94653,1.94622,1.94629,7000000.0
2007-09-14 06:43:00,1.94624,1.94631,1.94617,1.94617,9000000.0
2007-09-14 06:44:00,1.94619,1.94645,1.94619,1.94643,11000000.0
2007-09-14 06:45:00,1.94675,1.94675,1.94632,1.94673,8000000.0
2007-09-14 06:46:00,1.94655,1.94655,1.94643,1.94644,8000000.0
2007-09-14 06:47:00,1.94654,1.94688,1.94474,1.94688,10000000.0
2007-09-14 06:48:00,1.94711,1.94711,1.94699,1.94699,8000000.0
2007-09-14 06:49:00,1.94678,1.94688,1.94678,1.94688,5000000.0
2007-09-14 06:50:00,1.94671,1.94671,1.9466,1.9466,9000000.0
2007-09-14 06:51:00,1.94657,1.9468,1.94657,1.94679,11000000.0
2007-09-14 06:52:00,1.94689,1.94699,1.94689,1.94692,7000000.0
2007-09-14 06:53:00,1.94708,1.94712,1.94698,1.94698,8000000.0
2007-09-14 06:54:00,1.94697,1.94707,1.94694,1.947,11000000.0
2007-09-14 06:55:00,1.94695,1.9472,1.94695,1.94704,8000000.0
2007-09-14 06:56:00,1.94693,1.94704,1.9469,1.94694,13000000.0
2007-09-14 06:57:00,1.94689,1.94695,1.94599,1.94599,7000000.0
2007-09-14 06:58:00,1.94594,1.94651,1.94594,1.94651,16000000.0
2007-09-14 06:59:00,1.94668,1.94668,1.94641,1.94641,11000000.0
2007-09-14 07:00:00,1.94617,1.9466,1.94617,1.94655,8000000.0
2007-09-14 07:01:00,1.94661,1.94676,1.94655,1.94655,14000000.0
2007-09-14 07:02:00,1.94659,1.94677,1.94659,1.94672,18000000.0
2007-09-14 07:03:00,1.94652,1.94655,1.94647,1.94655,8000000.0
2007-09-14 07:04:00,1.94678,1.94683,1.94651,1.94683,8000000.0
2007-09-14 07:05:00,1.94683,1.94683,1.94649,1.94656,10000000.0
2007-09-14 07:06:00,1.94667,1.94673,1.94665,1.9467,8000000.0
2007-09-14 07:07:00,1.94669,1.94672,1.94658,1.94658,15000000.0
2007-09-14 07:08:00,1.94692,1.94696,1.94682,1.94682,18000000.0
2007-09-14 07:09:00,1.94666,1.94666,1.94652,1.94661,7000000.0
2007-09-14 07:10:00,1.94655,1.94655,1.9464,1.9464,18000000.0
2007-09-14 07:11:00,1.94621,1.9465,1.94621,1.94646,11000000.0
2007-09-14 07:12:00,1.94658,1.94661,1.94638,1.94647,11000000.0
2007-09-14 07:13:00,1.94665,1.94692,1.94665,1.94692,9000000.0
2007-09-14 07:14:00,1.94701,1.94709,1.94694,1.94708,12000000.0
2007-09-14 07:15:00,1.94733,1.94733,1.9472,1.94722,7000000.0
2007-09-14 07:16:00,1.94717,1.9473,1.94717,1.94719,12000000.0
2007-09-14 07:17:00,1.94711,1.94733,1.94708,1.94733,15000000.0
2007-09-14 07:18:00,1.94747,1.94751,1.94741,1.94751,8000000.0
2007-09-14 07:19:00,1.94739,1.94755,1.94739,1.94743,8000000.0
2007-09-14 07:20:00,1.94735,1.94743,1.94735,1.94735,9000000.0
2007-09-14 07:21:00,1.94731,1.94731,1.94668,1.94668,10000000.0
2007-09-14 07:22:00,1.94667,1.94672,1.94654,1.94657,7000000.0
2007-09-14 07:23:00,1.94666,1.94682,1.94666,1.94682,11000000.0
2007-09-14 07:24:00,1.94689,1.94715,1.94677,1.94709,23000000.0
2007-09-14 07:25:00,1.94681,1.94683,1.94654,1.94683,28000000.0
2007-09-14 07:26:00,1.94684,1.94725,1.94653,1.94725,14000000.0
2007-09-14 07:27:00,1.94725,1.9473,1.94657,1.94709,20000000.0
2007-09-14 07:28:00,1.94687,1.94706,1.94687,1.94706,17000000.0
2007-09-14 07:29:00,1.94715,1.94715,1.94689,1.94694,27000000.0
2007-09-14 07:30:00,1.94705,1.94714,1.94688,1.94688,20000000.0
2007-09-14 07:31:00,1.94705,1.94714,1.947,1.947,7000000.0
2007-09-14 07:32:00,1.94698,1.94698,1.94627,1.94627,11000000.0
2007-09-14 07:33:00,1.94601,1.94601,1.94493,1.94543,22000000.0
2007-09-14 07:34:00,1.94536,1.94563,1.94532,1.94545,16000000.0
2007-09-14 07:35:00,1.94559,1.94577,1.94557,1.94566,15000000.0
2007-09-14 07:36:00,1.94583,1.94594,1.94565,1.94565,8000000.0
2007-09-14 07:37:00,1.94556,1.94556,1.94526,1.94526,12000000.0
2007-09-14 07:38:00,1.94565,1.94592,1.94523,1.94592,7000000.0
2007-09-14 07:39:00,1.94497,1.945,1.9448,1.94489,14000000.0
2007-09-14 07:40:00,1.94501,1.94579,1.94501,1.94579,9000000.0
2007-09-14 07:41:00,1.9459,1.94623,1.9459,1.94616,24000000.0
2007-09-14 07:42:00,1.9459,1.94617,1.94524,1.94579,7000000.0
2007-09-14 07:43:00,1.9446,1.94462,1.94424,1.94442,22000000.0
2007-09-14 07:44:00,1.9441,1.9441,1.94371,1.94371,10000000.0
2007-09-14 07:45:00,1.9429,1.94329,1.9429,1.94313,15000000.0
2007-09-14 07:46:00,1.94347,1.94426,1.94347,1.94426,17000000.0
2007-09-14 07:47:00,1.94437,1.94437,1.94346,1.94346,15000000.0
2007-09-14 07:48:00,1.94305,1.94305,1.94278,1.94292,10000000.0
2007-09-14 07:49:00,1.94343,1.94361,1.94335,1.94361,8000000.0
2007-09-14 07:50:00,1.94357,1.94357,1.94315,1.94332,17000000.0
2007-09-14 07:51:00,1.94337,1.9436,1.94295,1.9436,15000000.0
2007-09-14 07:52:00,1.94251,1.94279,1.94228,1.94238,29000000.0
2007-09-14 07:53:00,1.9426,1.94292,1.94242,1.94292,13000000.0
2007-09-14 07:54:00,1.94211,1.94211,1.94191,1.94199,23000000.0
2007-09-14 07:55:00,1.94221,1.9424,1.94215,1.94215,27000000.0
2007-09-14 07:56:00,1.94251,1.94268,1.94251,1.94256,18000000.0
2007-09-14 07:57:00,1.94303,1.94333,1.94303,1.94323,20000000.0
2007-09-14 07:58:00,1.94352,1.94574,1.94352,1.94574,13000000.0
2007-09-14 07:59:00,1.94606,1.94633,1.94505,1.94528,23000000.0
2007-09-14 08:00:00,1.94536,1.9457,1.94536,1.94556,31000000.0
2007-09-14 08:01:00,1.9457,1.9457,1.94553,1.94553,13000000.0
2007-09-14 08:02:00,1.94504,1.94536,1.94483,1.94506,12000000.0
2007-09-14 08:03:00,1.94502,1.94502,1.94472,1.94472,20000000.0
2007-09-14 08:04:00,1.94449,1.94458,1.9443,1.94458,30000000.0
2007-09-14 08:05:00,1.94445,1.94445,1.94255,1.94255,9000000.0
2007-09-14 08:06:00,1.94248,1.94387,1.94248,1.94381,21000000.0
2007-09-14 08:07:00,1.94293,1.94352,1.94217,1.94352,15000000.0
2007-09-14 08:08:00,1.94361,1.94361,1.94337,1.94359,25000000.0
2007-09-14 08:09:00,1.94364,1.94364,1.94357,1.94359,23000000.0
2007-09-14 08:10:00,1.94301,1.94305,1.9429,1.94305,27000000.0
2007-09-14 08:11:00,1.94355,1.94372,1.94353,1.94372,18000000.0
2007-09-14 08:12:00,1.94378,1.94378,1.94369,1.94373,22000000.0
2007-09-14 08:13:00,1.94368,1.94368,1.94329,1.94339,18000000.0
2007-09-14 08:14:00,1.94349,1.94363,1.94314,1.94316,33000000.0
2007-09-14 08:15:00,1.94303,1.94326,1.94303,1.94326,21000000.0
2007-09-14 08:16:00,1.94336,1.94364,1.94336,1.94355,21000000.0
2007-09-14 08:17:00,1.94329,1.94329,1.94304,1.94308,19000000.0
2007-09-14 08:18:00,1.94305,1.94305,1.94278,1.94287,17000000.0
2007-09-14 08:19:00,1.94286,1.94286,1.94215,1.94215,16000000.0
2007-09-14 08:20:00,1.94217,1.94217,1.94169,1.94169,13000000.0
2007-09-14 08:21:00,1.94123,1.94157,1.94123,1.94132,8000000.0
2007-09-14 08:22:00,1.9413,1.94151,1.94112,1.94151,26000000.0
2007-09-14 08:23:00,1.94164,1.94164,1.94133,1.94133,16000000.0
2007-09-14 08:24:00,1.94122,1.94136,1.94101,1.94135,28000000.0
2007-09-14 08:25:00,1.94125,1.94142,1.94113,1.94135,49000000.0
2007-09-14 08:26:00,1.94128,1.94132,1.94122,1.94132,14000000.0
2007-09-14 08:27:00,1.94197,1.9424,1.94197,1.94213,31000000.0
2007-09-14 08:28:00,1.94185,1.94231,1.94185,1.94191,28000000.0
2007-09-14 08:29:00,1.94163,1.94211,1.94145,1.94211,32000000.0
2007-09-14 08:30:00,1.94193,1.94233,1.94193,1.94233,28000000.0
2007-09-14 08:31:00,1.94238,1.94238,1.9422,1.9422,40000000.0
2007-09-14 08:32:00,1.94215,1.94259,1.94215,1.94254,51000000.0
2007-09-14 08:33:00,1.94238,1.94267,1.94233,1.94247,48000000.0
2007-09-14 08:34:00,1.94237,1.94237,1.94188,1.94199,49000000.0
2007-09-14 08:35:00,1.94171,1.94174,1.94139,1.94139,39000000.0
2007-09-14 08:36:00,1.94155,1.94163,1.94114,1.94123,12000000.0
2007-09-14 08:37:00,1.94166,1.94186,1.9416,1.94186,25000000.0
2007-09-14 08:38:00,1.94195,1.94221,1.94183,1.94221,21000000.0
2007-09-14 08:39:00,1.94204,1.94217,1.94204,1.94217,23000000.0
2007-09-14 08:40:00,1.94227,1.94227,1.94196,1.94199,36000000.0
2007-09-14 08:41:00,1.94239,1.94296,1.94233,1.94233,30000000.0
2007-09-14 08:42:00,1.94247,1.94276,1.94217,1.94276,17000000.0
2007-09-14 08:43:00,1.94261,1.94261,1.94195,1.94195,23000000.0
2007-09-14 08:44:00,1.94196,1.94223,1.94196,1.94221,17000000.0
2007-09-14 08:45:00,1.94206,1.94206,1.94152,1.94168,37000000.0
2007-09-14 08:46:00,1.94177,1.94177,1.94058,1.94058,23000000.0
2007-09-14 08:47:00,1.93982,1.93982,1.93899,1.93899,25000000.0
2007-09-14 08:48:00,1.93856,1.93872,1.93838,1.93846,36000000.0
2007-09-14 08:49:00,1.93865,1.93902,1.93865,1.93902,27000000.0
2007-09-14 08:50:00,1.93929,1.93985,1.93929,1.93947,56000000.0
2007-09-14 08:51:00,1.9396,1.9396,1.93914,1.93914,32000000.0
2007-09-14 08:52:00,1.93907,1.93911,1.93889,1.93897,39000000.0
2007-09-14 08:53:00,1.93921,1.93955,1.93913,1.93935,63000000.0
2007-09-14 08:54:00,1.93911,1.93919,1.93902,1.93919,42000000.0
2007-09-14 08:55:00,1.9392,1.93968,1.9392,1.93938,55000000.0
2007-09-14 08:56:00,1.9393,1.9397,1.9393,1.9397,21000000.0
2007-09-14 08:57:00,1.93991,1.93991,1.93952,1.93952,23000000.0
2007-09-14 08:58:00,1.93938,1.93951,1.93929,1.93929,18000000.0
2007-09-14 08:59:00,1.93884,1.93884,1.93849,1.9385,12000000.0
2007-09-14 09:00:00,1.93846,1.93846,1.93814,1.93825,26000000.0
2007-09-14 09:01:00,1.93832,1.93832,1.93793,1.93823,19000000.0
2007-09-14 09:02:00,1.93848,1.9394,1.93848,1.9394,15000000.0
2007-09-14 09:03:00,1.93957,1.93962,1.93933,1.93933,16000000.0
2007-09-14 09:04:00,1.93938,1.9396,1.9393,1.93953,22000000.0
2007-09-14 09:05:00,1.93968,1.93994,1.93959,1.93994,11000000.0
2007-09-14 09:06:00,1.94017,1.94017,1.93951,1.93966,31000000.0
2007-09-14 09:07:00,1.9396,1.94,1.9396,1.94,33000000.0
2007-09-14 09:08:00,1.94034,1.94034,1.93995,1.94024,17000000.0
2007-09-14 09:09:00,1.94052,1.94093,1.94052,1.94063,37000000.0
2007-09-14 09:10:00,1.94068,1.94091,1.94068,1.94082,31000000.0
2007-09-14 09:11:00,1.9413,1.943,1.9413,1.943,26000000.0
2007-09-14 09:12:00,1.94361,1.94372,1.94342,1.94372,41000000.0
2007-09-14 09:13:00,1.94354,1.94364,1.94339,1.94348,61000000.0
2007-09-14 09:14:00,1.94373,1.94375,1.94356,1.94369,57000000.0
2007-09-14 09:15:00,1.94361,1.94361,1.94321,1.94323,33000000.0
2007-09-14 09:16:00,1.94335,1.94363,1.94328,1.94363,39000000.0
2007-09-14 09:17:00,1.94389,1.94389,1.94332,1.94362,40000000.0
2007-09-14 09:18:00,1.94371,1.94389,1.94346,1.94346,68000000.0
2007-09-14 09:19:00,1.94331,1.94364,1.94331,1.94355,52000000.0
2007-09-14 09:20:00,1.94356,1.94406,1.94356,1.94376,37000000.0
2007-09-14 09:21:00,1.94338,1.94359,1.94303,1.94359,61000000.0
2007-09-14 09:22:00,1.94394,1.94412,1.94389,1.94407,63000000.0
2007-09-14 09:23:00,1.94412,1.94429,1.94387,1.94429,65000000.0
2007-09-14 09:24:00,1.94462,1.94472,1.94443,1.94447,47000000.0
2007-09-14 09:25:00,1.94447,1.9449,1.94447,1.9449,32000000.0
2007-09-14 09:26:00,1.94516,1.94516,1.94479,1.94509,29000000.0
2007-09-14 09:27:00,1.94516,1.94531,1.94511,1.94531,55000000.0
2007-09-14 09:28:00,1.94529,1.94529,1.94502,1.9451,46000000.0
2007-09-14 09:29:00,1.94476,1.94487,1.94472,1.94478,32000000.0
2007-09-14 09:30:00,1.94473,1.94493,1.94466,1.94492,24000000.0
2007-09-14 09:31:00,1.9449,1.94499,1.94483,1.94499,18000000.0
2007-09-14 09:32:00,1.94504,1.94521,1.94504,1.94507,35000000.0
2007-09-14 09:33:00,1.94506,1.94506,1.94469,1.9447,43000000.0
2007-09-14 09:34:00,1.94473,1.94525,1.94473,1.94525,31000000.0
2007-09-14 09:35:00,1.94534,1.94546,1.94516,1.94526,47000000.0
2007-09-14 09:36:00,1.94557,1.94584,1.94532,1.94532,34000000.0
2007-09-14 09:37:00,1.94509,1.94552,1.94506,1.94552,49000000.0
2007-09-14 09:38:00,1.94564,1.94572,1.94563,1.94572,37000000.0
2007-09-14 09:39:00,1.94571,1.94573,1.94556,1.94563,61000000.0
2007-09-14 09:40:00,1.94541,1.94554,1.9453,1.9455,46000000.0
2007-09-14 09:41:00,1.94549,1.94549,1.94509,1.94509,33000000.0
2007-09-14 09:42:00,1.94515,1.9456,1.94515,1.9456,60000000.0
2007-09-14 09:43:00,1.94575,1.94582,1.94547,1.94579,66000000.0
2007-09-14 09:44:00,1.94622,1.94633,1.94621,1.94621,21000000.0
2007-09-14 09:45:00,1.94633,1.94653,1.94633,1.94649,22000000.0
2007-09-14 09:46:00,1.94659,1.94668,1.94658,1.94661,30000000.0
2007-09-14 09:47:00,1.94658,1.94658,1.9462,1.9462,24000000.0
2007-09-14 09:48:00,1.94629,1.94629,1.94596,1.94606,34000000.0
2007-09-14 09:49:00,1.94583,1.94593,1.94574,1.94592,26000000.0
2007-09-14 09:50:00,1.94588,1.94596,1.94581,1.94596,34000000.0
2007-09-14 09:51:00,1.94609,1.94635,1.94609,1.94624,56000000.0
2007-09-14 09:52:00,1.94617,1.94649,1.94617,1.94631,38000000.0
2007-09-14 09:53:00,1.94602,1.94604,1.94599,1.94599,32000000.0
2007-09-14 09:54:00,1.94627,1.94654,1.94611,1.94654,36000000.0
2007-09-14 09:55:00,1.9471,1.94767,1.9471,1.94767,38000000.0
2007-09-14 09:56:00,1.94789,1.94789,1.94722,1.94722,38000000.0
2007-09-14 09:57:00,1.94641,1.94694,1.94641,1.94684,30000000.0
2007-09-14 09:58:00,1.94708,1.94717,1.94695,1.94714,52000000.0
2007-09-14 09:59:00,1.94689,1.94689,1.94608,1.9465,32000000.0
2007-09-14 10:00:00,1.94684,1.94698,1.94684,1.94696,39000000.0
2007-09-14 10:01:00,1.94684,1.94684,1.94674,1.94675,44000000.0
2007-09-14 10:02:00,1.94652,1.94676,1.94652,1.94662,34000000.0
2007-09-14 10:03:00,1.94694,1.94732,1.94694,1.94732,47000000.0
2007-09-14 10:04:00,1.94749,1.94834,1.94735,1.94834,32000000.0
2007-09-14 10:05:00,1.94863,1.94922,1.94863,1.94922,32000000.0
2007-09-14 10:06:00,1.9492,1.9492,1.9481,1.9481,42000000.0
2007-09-14 10:07:00,1.94746,1.94746,1.94645,1.94645,51000000.0
2007-09-14 10:08:00,1.94671,1.94691,1.94636,1.94653,54000000.0
2007-09-14 10:09:00,1.94642,1.94671,1.94632,1.94671,53000000.0
2007-09-14 10:10:00,1.94645,1.94659,1.94634,1.94647,72000000.0
2007-09-14 10:11:00,1.94635,1.94635,1.94595,1.94595,61000000.0
2007-09-14 10:12:00,1.94616,1.94616,1.94561,1.94574,65000000.0
2007-09-14 10:13:00,1.94523,1.94554,1.94523,1.94554,56000000.0
2007-09-14 10:14:00,1.94496,1.94528,1.94441,1.94441,49000000.0
2007-09-14 10:15:00,1.94483,1.94521,1.94483,1.94506,46000000.0
2007-09-14 10:16:00,1.94509,1.94525,1.94509,1.94521,33000000.0
2007-09-14 10:17:00,1.94521,1.94528,1.94504,1.94504,37000000.0
2007-09-14 10:18:00,1.94487,1.94507,1.94487,1.94504,50000000.0
2007-09-14 10:19:00,1.94517,1.94545,1.94517,1.94545,59000000.0
2007-09-14 10:20:00,1.94546,1.94546,1.94429,1.94429,41000000.0
2007-09-14 10:21:00,1.94342,1.94369,1.94332,1.94332,44000000.0
2007-09-14 10:22:00,1.9435,1.94399,1.9435,1.94377,47000000.0
2007-09-14 10:23:00,1.94318,1.94318,1.94257,1.94267,58000000.0
2007-09-14 10:24:00,1.94243,1.94248,1.94233,1.94246,43000000.0
2007-09-14 10:25:00,1.9425,1.94286,1.94248,1.94251,60000000.0
2007-09-14 10:26:00,1.94248,1.94264,1.942,1.94223,64000000.0
2007-09-14 10:27:00,1.94181,1.94181,1.94147,1.94156,54000000.0
2007-09-14 10:28:00,1.94154,1.94154,1.94099,1.94099,62000000.0
2007-09-14 10:29:00,1.94128,1.9415,1.94128,1.9415,61000000.0
2007-09-14 10:30:00,1.94167,1.94167,1.94115,1.94117,36000000.0
2007-09-14 10:31:00,1.94068,1.9407,1.94052,1.94064,39000000.0
2007-09-14 10:32:00,1.94083,1.94083,1.94049,1.94073,44000000.0
2007-09-14 10:33:00,1.94098,1.94124,1.94093,1.94124,18000000.0
2007-09-14 10:34:00,1.94143,1.94192,1.94129,1.94192,20000000.0
2007-09-14 10:35:00,1.94247,1.94284,1.94215,1.94284,23000000.0
2007-09-14 10:36:00,1.94294,1.94314,1.9428,1.94284,32000000.0
2007-09-14 10:37:00,1.94271,1.94286,1.94249,1.94249,30000000.0
2007-09-14 10:38:00,1.94272,1.94272,1.94264,1.94268,26000000.0
2007-09-14 10:39:00,1.94253,1.94263,1.94253,1.94262,29000000.0
2007-09-14 10:40:00,1.9427,1.9427,1.94261,1.94261,19000000.0
2007-09-14 10:41:00,1.9427,1.94307,1.9427,1.943,29000000.0
2007-09-14 10:42:00,1.94343,1.94377,1.94331,1.94377,38000000.0
2007-09-14 10:43:00,1.94368,1.94368,1.9433,1.94339,27000000.0
2007-09-14 10:44:00,1.94323,1.94362,1.94323,1.94356,26000000.0
2007-09-14 10:45:00,1.94361,1.94361,1.9431,1.9431,27000000.0
2007-09-14 10:46:00,1.9431,1.9433,1.94308,1.94324,35000000.0
2007-09-14 10:47:00,1.94325,1.94337,1.94318,1.94327,23000000.0
2007-09-14 10:48:00,1.94321,1.94326,1.94317,1.94326,44000000.0
2007-09-14 10:49:00,1.94322,1.94324,1.94314,1.94315,36000000.0
2007-09-14 10:50:00,1.94321,1.94326,1.94318,1.94326,47000000.0
2007-09-14 10:51:00,1.94324,1.94338,1.94319,1.94327,45000000.0
2007-09-14 10:52:00,1.94331,1.94339,1.94322,1.94322,33000000.0
2007-09-14 10:53:00,1.94311,1.94311,1.9426,1.9426,46000000.0
2007-09-14 10:54:00,1.94239,1.94239,1.94192,1.94196,35000000.0
2007-09-14 10:55:00,1.94188,1.94188,1.94178,1.94179,37000000.0
2007-09-14 10:56:00,1.94181,1.94201,1.94173,1.94191,33000000.0
2007-09-14 10:57:00,1.9419,1.94205,1.94187,1.94192,33000000.0
2007-09-14 10:58:00,1.94192,1.9421,1.94188,1.9421,26000000.0
2007-09-14 10:59:00,1.9423,1.94275,1.9423,1.94261,47000000.0
2007-09-14 11:00:00,1.94287,1.94332,1.94283,1.94332,39000000.0
2007-09-14 11:01:00,1.94382,1.94398,1.94365,1.94365,45000000.0
2007-09-14 11:02:00,1.9438,1.94385,1.94378,1.94384,17000000.0
2007-09-14 11:03:00,1.94395,1.94438,1.94369,1.94438,37000000.0
2007-09-14 11:04:00,1.94482,1.94574,1.94466,1.94574,40000000.0
2007-09-14 11:05:00,1.94606,1.94606,1.94575,1.94575,18000000.0
2007-09-14 11:06:00,1.94546,1.94558,1.94546,1.94558,19000000.0
2007-09-14 11:07:00,1.94557,1.94557,1.94531,1.94549,30000000.0
2007-09-14 11:08:00,1.94548,1.94552,1.9453,1.94552,30000000.0
2007-09-14 11:09:00,1.94561,1.94578,1.94549,1.94578,45000000.0
2007-09-14 11:10:00,1.94594,1.94594,1.9454,1.94562,35000000.0
2007-09-14 11:11:00,1.94533,1.94562,1.9453,1.94562,46000000.0
2007-09-14 11:12:00,1.94581,1.94587,1.94548,1.94563,55000000.0
2007-09-14 11:13:00,1.94534,1.94534,1.94506,1.94525,59000000.0
2007-09-14 11:14:00,1.94526,1.94542,1.94516,1.94517,41000000.0
2007-09-14 11:15:00,1.94535,1.94543,1.94502,1.9452,34000000.0
2007-09-14 11:16:00,1.94521,1.94521,1.94479,1.94479,20000000.0
2007-09-14 11:17:00,1.9448,1.9448,1.94439,1.94463,57000000.0
2007-09-14 11:18:00,1.94452,1.94464,1.94435,1.94448,44000000.0
2007-09-14 11:19:00,1.94502,1.94539,1.94502,1.94528,63000000.0
2007-09-14 11:20:00,1.94507,1.94529,1.94506,1.94529,43000000.0
2007-09-14 11:21:00,1.94532,1.94542,1.94525,1.94542,34000000.0
2007-09-14 11:22:00,1.94544,1.94546,1.9453,1.94546,56000000.0
2007-09-14 11:23:00,1.94537,1.94555,1.94537,1.94542,43000000.0
2007-09-14 11:24:00,1.94522,1.94535,1.94503,1.94503,53000000.0
2007-09-14 11:25:00,1.94482,1.94498,1.94481,1.94487,29000000.0
2007-09-14 11:26:00,1.94482,1.94508,1.94482,1.94508,41000000.0
2007-09-14 11:27:00,1.94517,1.94528,1.94504,1.94518,34000000.0
2007-09-14 11:28:00,1.94529,1.94535,1.94517,1.9452,36000000.0
2007-09-14 11:29:00,1.94539,1.94539,1.94501,1.94522,43000000.0
2007-09-14 11:30:00,1.94512,1.94518,1.94505,1.94514,24000000.0
2007-09-14 11:31:00,1.94526,1.94532,1.94518,1.94529,34000000.0
2007-09-14 11:32:00,1.94541,1.94541,1.94529,1.94532,46000000.0
2007-09-14 11:33:00,1.94529,1.9454,1.94529,1.9454,41000000.0
2007-09-14 11:34:00,1.94557,1.94557,1.9455,1.9455,28000000.0
2007-09-14 11:35:00,1.94528,1.94528,1.94506,1.94511,44000000.0
2007-09-14 11:36:00,1.94516,1.94529,1.94509,1.94514,48000000.0
2007-09-14 11:37:00,1.945,1.94614,1.945,1.94614,50000000.0
2007-09-14 11:38:00,1.94648,1.94648,1.94593,1.94593,37000000.0
2007-09-14 11:39:00,1.94542,1.94565,1.94542,1.94557,52000000.0
2007-09-14 11:40:00,1.94536,1.94553,1.94535,1.94541,27000000.0
2007-09-14 11:41:00,1.94496,1.94497,1.9448,1.9448,49000000.0
2007-09-14 11:42:00,1.94474,1.94488,1.9447,1.94475,22000000.0
2007-09-14 11:43:00,1.9447,1.9447,1.9442,1.9442,45000000.0
2007-09-14 11:44:00,1.94396,1.94412,1.94338,1.94412,42000000.0
2007-09-14 11:45:00,1.94392,1.94428,1.94392,1.94416,41000000.0
2007-09-14 11:46:00,1.94394,1.94427,1.94394,1.94427,38000000.0
2007-09-14 11:47:00,1.94449,1.94498,1.94437,1.94498,22000000.0
2007-09-14 11:48:00,1.94494,1.94494,1.9447,1.9447,27000000.0
2007-09-14 11:49:00,1.94458,1.94468,1.94438,1.94438,41000000.0
2007-09-14 11:50:00,1.94442,1.94535,1.94442,1.94535,44000000.0
2007-09-14 11:51:00,1.94513,1.94513,1.94486,1.94486,37000000.0
2007-09-14 11:52:00,1.94487,1.94545,1.94465,1.94545,37000000.0
2007-09-14 11:53:00,1.94597,1.94597,1.94538,1.94592,33000000.0
2007-09-14 11:54:00,1.9465,1.9465,1.94576,1.94576,37000000.0
2007-09-14 11:55:00,1.94569,1.94584,1.94567,1.94584,38000000.0
2007-09-14 11:56:00,1.94582,1.946,1.9457,1.946,51000000.0
2007-09-14 11:57:00,1.94573,1.94573,1.94545,1.94551,29000000.0
2007-09-14 11:58:00,1.94558,1.94564,1.94556,1.94557,31000000.0
2007-09-14 11:59:00,1.94547,1.9455,1.94531,1.94537,51000000.0
2007-09-14 12:00:00,1.94541,1.9455,1.94538,1.94547,23000000.0
2007-09-14 12:01:00,1.94538,1.94548,1.94519,1.94548,24000000.0
2007-09-14 12:02:00,1.94584,1.94584,1.94547,1.94547,34000000.0
2007-09-14 12:03:00,1.94531,1.94531,1.94501,1.94521,36000000.0
2007-09-14 12:04:00,1.94547,1.94549,1.9453,1.94535,33000000.0
2007-09-14 12:05:00,1.94571,1.94605,1.94571,1.94605,26000000.0
2007-09-14 12:06:00,1.94603,1.94603,1.94571,1.94599,15000000.0
2007-09-14 12:07:00,1.94622,1.94622,1.94609,1.94609,23000000.0
2007-09-14 12:08:00,1.946,1.946,1.94551,1.9456,37000000.0
2007-09-14 12:09:00,1.94542,1.94542,1.94472,1.94503,11000000.0
2007-09-14 12:10:00,1.94516,1.94531,1.9449,1.94506,25000000.0
2007-09-14 12:11:00,1.94479,1.94488,1.94471,1.94487,33000000.0
2007-09-14 12:12:00,1.94494,1.94496,1.94484,1.94484,31000000.0
2007-09-14 12:13:00,1.94443,1.94452,1.9443,1.94451,24000000.0
2007-09-14 12:14:00,1.94433,1.94476,1.94433,1.94476,36000000.0
2007-09-14 12:15:00,1.94461,1.9447,1.9446,1.94466,29000000.0
2007-09-14 12:16:00,1.9446,1.9446,1.94431,1.94459,30000000.0
2007-09-14 12:17:00,1.9446,1.9446,1.94432,1.94458,41000000.0
2007-09-14 12:18:00,1.94466,1.94466,1.94434,1.94444,43000000.0
2007-09-14 12:19:00,1.9444,1.94497,1.94413,1.94413,37000000.0
2007-09-14 12:20:00,1.94444,1.94496,1.94444,1.94496,40000000.0
2007-09-14 12:21:00,1.94501,1.94501,1.94468,1.94487,61000000.0
2007-09-14 12:22:00,1.94495,1.9452,1.94483,1.9452,24000000.0
2007-09-14 12:23:00,1.94521,1.94522,1.94508,1.94511,23000000.0
2007-09-14 12:24:00,1.94523,1.94548,1.94514,1.94521,30000000.0
2007-09-14 12:25:00,1.94519,1.94554,1.94519,1.94554,22000000.0
2007-09-14 12:26:00,1.94551,1.94551,1.94528,1.9453,32000000.0
2007-09-14 12:27:00,1.94552,1.94611,1.94537,1.94611,25000000.0
2007-09-14 12:28:00,1.94598,1.94615,1.94579,1.94615,58000000.0
2007-09-14 12:29:00,1.94674,1.9478,1.94488,1.94488,71000000.0
2007-09-14 12:30:00,1.94642,1.94642,1.94435,1.94589,47000000.0
2007-09-14 12:31:00,1.94583,1.94583,1.94563,1.9457,55000000.0
2007-09-14 12:32:00,1.94525,1.94546,1.94514,1.94514,32000000.0
2007-09-14 12:33:00,1.94505,1.94509,1.94495,1.94495,40000000.0
2007-09-14 12:34:00,1.94503,1.94532,1.94498,1.94498,14000000.0
2007-09-14 12:35:00,1.94523,1.94541,1.94515,1.94515,20000000.0
2007-09-14 12:36:00,1.94568,1.946,1.94568,1.94585,36000000.0
2007-09-14 12:37:00,1.94586,1.94586,1.94555,1.94558,22000000.0
2007-09-14 12:38:00,1.9455,1.94579,1.9455,1.94579,12000000.0
2007-09-14 12:39:00,1.94546,1.94546,1.94506,1.94506,20000000.0
2007-09-14 12:40:00,1.94495,1.94495,1.94431,1.94467,16000000.0
2007-09-14 12:41:00,1.94478,1.94511,1.94478,1.94511,10000000.0
2007-09-14 12:42:00,1.94502,1.94502,1.94461,1.94461,26000000.0
2007-09-14 12:43:00,1.94464,1.94478,1.94464,1.94478,9000000.0
2007-09-14 12:44:00,1.94456,1.94473,1.94412,1.94412,21000000.0
2007-09-14 12:45:00,1.94401,1.9445,1.94389,1.94439,30000000.0
2007-09-14 12:46:00,1.94455,1.9446,1.94428,1.94438,41000000.0
2007-09-14 12:47:00,1.94401,1.94407,1.94384,1.94384,26000000.0
2007-09-14 12:48:00,1.94377,1.94411,1.94377,1.94397,27000000.0
2007-09-14 12:49:00,1.94412,1.94462,1.94412,1.94446,36000000.0
2007-09-14 12:50:00,1.94469,1.94496,1.94469,1.94485,34000000.0
2007-09-14 12:51:00,1.94475,1.94475,1.94441,1.94441,25000000.0
2007-09-14 12:52:00,1.94424,1.94449,1.9441,1.9441,26000000.0
2007-09-14 12:53:00,1.9442,1.94444,1.94403,1.94431,16000000.0
2007-09-14 12:54:00,1.9444,1.94459,1.94427,1.94427,28000000.0
2007-09-14 12:55:00,1.9442,1.94431,1.94408,1.94423,29000000.0
2007-09-14 12:56:00,1.94433,1.94448,1.9443,1.94431,30000000.0
2007-09-14 12:57:00,1.94432,1.94479,1.9443,1.9447,26000000.0
2007-09-14 12:58:00,1.94494,1.94525,1.94485,1.94525,14000000.0
2007-09-14 12:59:00,1.94527,1.94546,1.9451,1.94546,32000000.0
2007-09-14 13:00:00,1.94537,1.94541,1.94528,1.94532,20000000.0
2007-09-14 13:01:00,1.94509,1.94552,1.94509,1.94529,31000000.0
2007-09-14 13:02:00,1.94522,1.94535,1.94512,1.94535,12000000.0
2007-09-14 13:03:00,1.94558,1.94581,1.94558,1.94567,21000000.0
2007-09-14 13:04:00,1.94561,1.94561,1.94529,1.94529,7000000.0
2007-09-14 13:05:00,1.94548,1.94548,1.9448,1.9448,17000000.0
2007-09-14 13:06:00,1.94488,1.94511,1.94455,1.94482,22000000.0
2007-09-14 13:07:00,1.94481,1.94483,1.9447,1.9447,17000000.0
2007-09-14 13:08:00,1.94464,1.94493,1.94463,1.94473,37000000.0
2007-09-14 13:09:00,1.94469,1.94469,1.94428,1.94428,33000000.0
2007-09-14 13:10:00,1.94426,1.94437,1.94416,1.94417,32000000.0
2007-09-14 13:11:00,1.94425,1.94432,1.94425,1.94431,21000000.0
2007-09-14 13:12:00,1.94436,1.94453,1.94436,1.94453,7000000.0
2007-09-14 13:13:00,1.94443,1.94443,1.94327,1.94327,11000000.0
2007-09-14 13:14:00,1.94319,1.94319,1.94276,1.94276,33000000.0
2007-09-14 13:15:00,1.94289,1.94326,1.94289,1.94326,25000000.0
2007-09-14 13:16:00,1.943,1.943,1.94265,1.94287,20000000.0
2007-09-14 13:17:00,1.94262,1.9427,1.94217,1.9423,19000000.0
2007-09-14 13:18:00,1.94182,1.94182,1.94094,1.94094,41000000.0
2007-09-14 13:19:00,1.9409,1.94165,1.9409,1.9416,36000000.0
2007-09-14 13:20:00,1.94183,1.94183,1.94122,1.94122,36000000.0
2007-09-14 13:21:00,1.94155,1.94181,1.94117,1.94117,54000000.0
2007-09-14 13:22:00,1.94114,1.94169,1.94114,1.94169,41000000.0
2007-09-14 13:23:00,1.94188,1.94188,1.94112,1.94112,11000000.0
2007-09-14 13:24:00,1.94094,1.94158,1.94094,1.94158,23000000.0
2007-09-14 13:25:00,1.94176,1.94227,1.94176,1.94198,25000000.0
2007-09-14 13:26:00,1.94168,1.94189,1.94162,1.94177,20000000.0
2007-09-14 13:27:00,1.94167,1.94225,1.94167,1.94202,32000000.0
2007-09-14 13:28:00,1.94223,1.9423,1.94207,1.9423,26000000.0
2007-09-14 13:29:00,1.94258,1.94258,1.94182,1.94182,25000000.0
2007-09-14 13:30:00,1.94203,1.94227,1.94203,1.94227,16000000.0
2007-09-14 13:31:00,1.94208,1.94217,1.94186,1.94198,21000000.0
2007-09-14 13:32:00,1.94158,1.94192,1.94158,1.94173,28000000.0
2007-09-14 13:33:00,1.94193,1.942,1.94167,1.942,18000000.0
2007-09-14 13:34:00,1.94203,1.94217,1.94179,1.94187,35000000.0
2007-09-14 13:35:00,1.94193,1.94234,1.94193,1.94221,10000000.0
2007-09-14 13:36:00,1.94208,1.94244,1.94208,1.94238,40000000.0
2007-09-14 13:37:00,1.94255,1.94272,1.94251,1.94251,22000000.0
2007-09-14 13:38:00,1.94242,1.9427,1.9424,1.9427,39000000.0
2007-09-14 13:39:00,1.9428,1.9428,1.94256,1.94257,32000000.0
2007-09-14 13:40:00,1.94282,1.94294,1.94256,1.94262,35000000.0
2007-09-14 13:41:00,1.94257,1.94257,1.94208,1.94208,27000000.0
2007-09-14 13:42:00,1.94142,1.94153,1.94132,1.94132,32000000.0
2007-09-14 13:43:00,1.94134,1.94147,1.94122,1.94122,26000000.0
2007-09-14 13:44:00,1.94126,1.94159,1.94126,1.94148,25000000.0
2007-09-14 13:45:00,1.94117,1.94117,1.94099,1.94099,21000000.0
2007-09-14 13:46:00,1.94071,1.94078,1.94051,1.94052,13000000.0
2007-09-14 13:47:00,1.9404,1.94062,1.94032,1.94042,22000000.0
2007-09-14 13:48:00,1.94058,1.94074,1.94046,1.94074,21000000.0
2007-09-14 13:49:00,1.94077,1.94077,1.94059,1.94067,24000000.0
2007-09-14 13:50:00,1.94077,1.94077,1.94023,1.94023,27000000.0
2007-09-14 13:51:00,1.94014,1.94015,1.93996,1.94015,27000000.0
2007-09-14 13:52:00,1.94018,1.94069,1.94017,1.94069,31000000.0
2007-09-14 13:53:00,1.94084,1.94101,1.94082,1.94101,31000000.0
2007-09-14 13:54:00,1.94104,1.94106,1.941,1.94104,28000000.0
2007-09-14 13:55:00,1.94096,1.94096,1.94016,1.94016,33000000.0
2007-09-14 13:56:00,1.94001,1.94001,1.93974,1.93983,23000000.0
2007-09-14 13:57:00,1.93979,1.93992,1.93957,1.93957,19000000.0
2007-09-14 13:58:00,1.93977,1.93983,1.93966,1.93966,30000000.0
2007-09-14 13:59:00,1.93972,1.93986,1.9397,1.93986,39000000.0
2007-09-14 14:00:00,1.93985,1.93985,1.93966,1.93966,30000000.0
2007-09-14 14:01:00,1.93951,1.94024,1.93951,1.93988,16000000.0
2007-09-14 14:02:00,1.94002,1.9407,1.94002,1.9407,34000000.0
2007-09-14 14:03:00,1.94093,1.94093,1.9405,1.94089,24000000.0
2007-09-14 14:04:00,1.94157,1.94174,1.94116,1.94116,20000000.0
2007-09-14 14:05:00,1.94133,1.94142,1.94104,1.94104,31000000.0
2007-09-14 14:06:00,1.94107,1.94115,1.94089,1.94089,28000000.0
2007-09-14 14:07:00,1.94091,1.94112,1.94068,1.94068,32000000.0
2007-09-14 14:08:00,1.94087,1.94092,1.94087,1.94087,22000000.0
2007-09-14 14:09:00,1.94101,1.94124,1.94038,1.94038,15000000.0
2007-09-14 14:10:00,1.94016,1.94028,1.94016,1.94017,24000000.0
2007-09-14 14:11:00,1.94015,1.94015,1.94001,1.94002,22000000.0
2007-09-14 14:12:00,1.9398,1.9398,1.93957,1.93975,17000000.0
2007-09-14 14:13:00,1.93966,1.93966,1.93924,1.93924,19000000.0
2007-09-14 14:14:00,1.93935,1.93961,1.9392,1.93935,22000000.0
2007-09-14 14:15:00,1.93955,1.93972,1.93944,1.93963,26000000.0
2007-09-14 14:16:00,1.9401,1.9404,1.93997,1.94001,10000000.0
2007-09-14 14:17:00,1.93985,1.93985,1.93931,1.93931,8000000.0
2007-09-14 14:18:00,1.93901,1.93926,1.93901,1.93926,13000000.0
2007-09-14 14:19:00,1.93996,1.94041,1.93993,1.94039,29000000.0
2007-09-14 14:20:00,1.94037,1.94049,1.9401,1.9401,15000000.0
2007-09-14 14:21:00,1.93976,1.93978,1.93956,1.93968,18000000.0
2007-09-14 14:22:00,1.93906,1.9392,1.93863,1.9392,10000000.0
2007-09-14 14:23:00,1.93951,1.93979,1.93951,1.93953,24000000.0
2007-09-14 14:24:00,1.93951,1.93978,1.93951,1.93962,17000000.0
2007-09-14 14:25:00,1.93978,1.94005,1.93978,1.93982,31000000.0
2007-09-14 14:26:00,1.94031,1.94095,1.94031,1.94095,14000000.0
2007-09-14 14:27:00,1.94137,1.94167,1.94137,1.94167,14000000.0
2007-09-14 14:28:00,1.94165,1.94165,1.94157,1.94162,9000000.0
2007-09-14 14:29:00,1.94077,1.94077,1.94036,1.94036,7000000.0
2007-09-14 14:30:00,1.94142,1.94361,1.94142,1.94361,17000000.0
2007-09-14 14:31:00,1.94313,1.94313,1.94228,1.94228,21000000.0
2007-09-14 14:32:00,1.94235,1.94283,1.94158,1.94158,8000000.0
2007-09-14 14:33:00,1.94172,1.94323,1.94172,1.94323,10000000.0
2007-09-14 14:34:00,1.94347,1.94356,1.94298,1.94298,11000000.0
2007-09-14 14:35:00,1.94409,1.94475,1.94409,1.94475,7000000.0
2007-09-14 14:36:00,1.94464,1.94464,1.94418,1.94434,8000000.0
2007-09-14 14:37:00,1.94267,1.94321,1.94185,1.94185,11000000.0
2007-09-14 14:38:00,1.94185,1.94328,1.94185,1.94328,7000000.0
2007-09-14 14:39:00,1.94349,1.94391,1.94349,1.94391,8000000.0
2007-09-14 14:40:00,1.944,1.944,1.94343,1.94344,8000000.0
2007-09-14 14:41:00,1.94338,1.94407,1.94338,1.94407,10000000.0
2007-09-14 14:42:00,1.94469,1.94531,1.94469,1.94524,9000000.0
2007-09-14 14:43:00,1.94539,1.94576,1.94508,1.94576,8000000.0
2007-09-14 14:44:00,1.94631,1.94645,1.94618,1.94618,8000000.0
2007-09-14 14:45:00,1.94626,1.9464,1.94618,1.9463,7000000.0
2007-09-14 14:46:00,1.94603,1.94603,1.94567,1.94567,9000000.0
2007-09-14 14:47:00,1.94626,1.9467,1.94626,1.94643,8000000.0
2007-09-14 14:48:00,1.94679,1.94679,1.94631,1.94657,8000000.0
2007-09-14 14:49:00,1.94651,1.94711,1.94641,1.94711,9000000.0
2007-09-14 14:50:00,1.94672,1.94672,1.94608,1.94608,7000000.0
2007-09-14 14:51:00,1.9455,1.94648,1.94548,1.94648,10000000.0
2007-09-14 14:52:00,1.94655,1.94671,1.9464,1.94657,7000000.0
2007-09-14 14:53:00,1.94666,1.94682,1.94664,1.94682,7000000.0
2007-09-14 14:54:00,1.94688,1.9472,1.94688,1.94704,8000000.0
2007-09-14 14:55:00,1.94717,1.94717,1.94616,1.94616,7000000.0
2007-09-14 14:56:00,1.94637,1.94639,1.94628,1.94628,8000000.0
2007-09-14 14:57:00,1.94586,1.94586,1.94545,1.94563,7000000.0
2007-09-14 14:58:00,1.94542,1.94544,1.9452,1.94529,8000000.0
2007-09-14 14:59:00,1.94589,1.94595,1.9456,1.94586,8000000.0
2007-09-14 15:00:00,1.94614,1.94614,1.94583,1.94596,7000000.0
2007-09-14 15:01:00,1.94607,1.94627,1.94606,1.94614,8000000.0
2007-09-14 15:02:00,1.94645,1.94646,1.94633,1.94641,7000000.0
2007-09-14 15:03:00,1.94645,1.9466,1.94642,1.9466,7000000.0
2007-09-14 15:04:00,1.94657,1.94657,1.94631,1.94636,8000000.0
2007-09-14 15:05:00,1.94621,1.94638,1.94606,1.94638,7000000.0
2007-09-14 15:06:00,1.94621,1.94686,1.94611,1.94686,8000000.0
2007-09-14 15:07:00,1.94694,1.94694,1.94637,1.94675,11000000.0
2007-09-14 15:08:00,1.94672,1.94678,1.94647,1.94656,8000000.0
2007-09-14 15:09:00,1.94653,1.94656,1.94637,1.94644,7000000.0
2007-09-14 15:10:00,1.94622,1.94635,1.94607,1.94607,7000000.0
2007-09-14 15:11:00,1.94653,1.94725,1.94653,1.94722,11000000.0
2007-09-14 15:12:00,1.94774,1.94774,1.9473,1.9473,10000000.0
2007-09-14 15:13:00,1.94629,1.94629,1.94591,1.94606,9000000.0
2007-09-14 15:14:00,1.94611,1.94654,1.946,1.94629,10000000.0
2007-09-14 15:15:00,1.9457,1.94614,1.94566,1.94614,8000000.0
2007-09-14 15:16:00,1.94651,1.94717,1.94651,1.94691,9000000.0
2007-09-14 15:17:00,1.94695,1.94716,1.94537,1.94689,9000000.0
2007-09-14 15:18:00,1.94698,1.94705,1.94693,1.94701,8000000.0
2007-09-14 15:19:00,1.94682,1.94717,1.94682,1.94711,7000000.0
2007-09-14 15:20:00,1.94735,1.94772,1.94731,1.94731,9000000.0
2007-09-14 15:21:00,1.94737,1.94737,1.947,1.94702,8000000.0
2007-09-14 15:22:00,1.94697,1.94739,1.94693,1.94732,9000000.0
2007-09-14 15:23:00,1.94731,1.94731,1.94661,1.94661,8000000.0
2007-09-14 15:24:00,1.9467,1.94689,1.94662,1.94662,8000000.0
2007-09-14 15:25:00,1.94619,1.94619,1.94533,1.94533,7000000.0
2007-09-14 15:26:00,1.94521,1.94588,1.94521,1.94588,7000000.0
2007-09-14 15:27:00,1.94623,1.94651,1.94623,1.94631,7000000.0
2007-09-14 15:28:00,1.94602,1.94609,1.94589,1.94589,11000000.0
2007-09-14 15:29:00,1.94629,1.94671,1.94629,1.94671,7000000.0
2007-09-14 15:30:00,1.94686,1.94713,1.94675,1.94713,9000000.0
2007-09-14 15:31:00,1.94738,1.94758,1.94733,1.94736,9000000.0
2007-09-14 15:32:00,1.9474,1.94767,1.94707,1.94767,10000000.0
2007-09-14 15:33:00,1.948,1.948,1.94747,1.94759,8000000.0
2007-09-14 15:34:00,1.94804,1.94831,1.948,1.94802,9000000.0
2007-09-14 15:35:00,1.94801,1.94847,1.94801,1.94847,7000000.0
2007-09-14 15:36:00,1.94873,1.95089,1.94873,1.95089,7000000.0
2007-09-14 15:37:00,1.95152,1.95182,1.95112,1.95112,8000000.0
2007-09-14 15:38:00,1.9491,1.9515,1.9491,1.9515,7000000.0
2007-09-14 15:39:00,1.95199,1.95199,1.9511,1.95119,10000000.0
2007-09-14 15:40:00,1.95085,1.95085,1.95055,1.95062,9000000.0
2007-09-14 15:41:00,1.95078,1.95079,1.95062,1.95068,11000000.0
2007-09-14 15:42:00,1.95044,1.95046,1.95034,1.95041,8000000.0
2007-09-14 15:43:00,1.95041,1.95041,1.94959,1.94976,8000000.0
2007-09-14 15:44:00,1.94967,1.94969,1.94933,1.94969,8000000.0
2007-09-14 15:45:00,1.94946,1.94946,1.94927,1.94927,8000000.0
2007-09-14 15:46:00,1.94931,1.9503,1.94931,1.9503,10000000.0
2007-09-14 15:47:00,1.9503,1.9503,1.94961,1.94964,7000000.0
2007-09-14 15:48:00,1.94969,1.94985,1.94956,1.94959,7000000.0
2007-09-14 15:49:00,1.94988,1.95015,1.94988,1.95015,8000000.0
2007-09-14 15:50:00,1.94974,1.94974,1.9493,1.9493,8000000.0
2007-09-14 15:51:00,1.94865,1.94865,1.94727,1.94727,9000000.0
2007-09-14 15:52:00,1.94694,1.94805,1.94694,1.94805,7000000.0
2007-09-14 15:53:00,1.94786,1.94786,1.94728,1.94729,7000000.0
2007-09-14 15:54:00,1.94682,1.94682,1.94478,1.94478,11000000.0
2007-09-14 15:55:00,1.9446,1.94498,1.94438,1.94498,9000000.0
2007-09-14 15:56:00,1.9439,1.9439,1.94294,1.94353,7000000.0
2007-09-14 15:57:00,1.9439,1.9439,1.94333,1.94333,10000000.0
2007-09-14 15:58:00,1.94273,1.94273,1.94194,1.94196,10000000.0
2007-09-14 15:59:00,1.94178,1.94178,1.94062,1.94062,7000000.0
2007-09-14 16:00:00,1.94074,1.94121,1.94074,1.94117,7000000.0
2007-09-14 16:01:00,1.94066,1.9409,1.94034,1.94034,9000000.0
2007-09-14 16:02:00,1.93884,1.93953,1.93812,1.93953,8000000.0
2007-09-14 16:03:00,1.94045,1.94075,1.94011,1.94075,11000000.0
2007-09-14 16:04:00,1.94069,1.94178,1.94069,1.94178,8000000.0
2007-09-14 16:05:00,1.94193,1.94193,1.94167,1.94168,9000000.0
2007-09-14 16:06:00,1.94277,1.94322,1.94277,1.94297,10000000.0
2007-09-14 16:07:00,1.94223,1.94223,1.94142,1.94142,10000000.0
2007-09-14 16:08:00,1.94152,1.94246,1.94152,1.94246,8000000.0
2007-09-14 16:09:00,1.94198,1.94206,1.94178,1.94178,7000000.0
2007-09-14 16:10:00,1.94168,1.94172,1.94132,1.94132,7000000.0
2007-09-14 16:11:00,1.94155,1.94186,1.9415,1.94181,10000000.0
2007-09-14 16:12:00,1.94181,1.94181,1.94112,1.94118,9000000.0
2007-09-14 16:13:00,1.94156,1.94179,1.94115,1.94115,7000000.0
2007-09-14 16:14:00,1.94167,1.94228,1.94154,1.94154,11000000.0
2007-09-14 16:15:00,1.9417,1.94241,1.9417,1.94241,7000000.0
2007-09-14 16:16:00,1.94182,1.94182,1.94136,1.94136,7000000.0
2007-09-14 16:17:00,1.94163,1.94163,1.94102,1.94125,11000000.0
2007-09-14 16:18:00,1.94066,1.94093,1.94058,1.94069,11000000.0
2007-09-14 16:19:00,1.94015,1.94028,1.94008,1.94009,11000000.0
2007-09-14 16:20:00,1.94011,1.94011,1.93968,1.93993,9000000.0
2007-09-14 16:21:00,1.94035,1.94046,1.93925,1.93925,9000000.0
2007-09-14 16:22:00,1.93954,1.93976,1.93921,1.93961,8000000.0
2007-09-14 16:23:00,1.94005,1.94036,1.94005,1.94036,8000000.0
2007-09-14 16:24:00,1.94036,1.94036,1.9401,1.94012,10000000.0
2007-09-14 16:25:00,1.94027,1.94027,1.93978,1.93981,7000000.0
2007-09-14 16:26:00,1.93952,1.93966,1.93944,1.93952,7000000.0
2007-09-14 16:27:00,1.93934,1.93934,1.93906,1.93906,11000000.0
2007-09-14 16:28:00,1.93893,1.93927,1.93874,1.93927,11000000.0
2007-09-14 16:29:00,1.93906,1.93956,1.93906,1.93956,7000000.0
2007-09-14 16:30:00,1.93978,1.93978,1.93941,1.93966,8000000.0
2007-09-14 16:31:00,1.93998,1.93998,1.93978,1.93978,7000000.0
2007-09-14 16:32:00,1.93987,1.93995,1.93971,1.93971,8000000.0
2007-09-14 16:33:00,1.93945,1.93945,1.9392,1.93924,11000000.0
2007-09-14 16:34:00,1.93922,1.93957,1.93922,1.93957,8000000.0
2007-09-14 16:35:00,1.93893,1.93893,1.9383,1.93862,7000000.0
2007-09-14 16:36:00,1.93846,1.93878,1.93831,1.93831,8000000.0
2007-09-14 16:37:00,1.93791,1.93855,1.93768,1.93855,8000000.0
2007-09-14 16:38:00,1.93902,1.93921,1.93894,1.93921,7000000.0
2007-09-14 16:39:00,1.93936,1.94063,1.93936,1.94063,8000000.0
2007-09-14 16:40:00,1.94047,1.94047,1.93976,1.93976,11000000.0
2007-09-14 16:41:00,1.94029,1.94038,1.93995,1.94024,10000000.0
2007-09-14 16:42:00,1.9401,1.94027,1.93999,1.94022,7000000.0
2007-09-14 16:43:00,1.94023,1.94033,1.94018,1.94018,7000000.0
2007-09-14 16:44:00,1.94028,1.94051,1.94026,1.94048,7000000.0
2007-09-14 16:45:00,1.94091,1.94101,1.94084,1.94091,11000000.0
2007-09-14 16:46:00,1.94076,1.94076,1.94039,1.94072,11000000.0
2007-09-14 16:47:00,1.94009,1.94009,1.93978,1.93998,7000000.0
2007-09-14 16:48:00,1.93965,1.94017,1.93965,1.94008,10000000.0
2007-09-14 16:49:00,1.94037,1.94062,1.94033,1.94062,8000000.0
2007-09-14 16:50:00,1.94064,1.94077,1.94062,1.94077,8000000.0
2007-09-14 16:51:00,1.94033,1.94064,1.94033,1.94063,9000000.0
2007-09-14 16:52:00,1.94049,1.94081,1.94049,1.94081,7000000.0
2007-09-14 16:53:00,1.94078,1.94112,1.94078,1.94094,8000000.0
2007-09-14 16:54:00,1.94118,1.94123,1.94096,1.94123,7000000.0
2007-09-14 16:55:00,1.94158,1.9425,1.94158,1.9425,11000000.0
2007-09-14 16:56:00,1.94248,1.94303,1.94248,1.94301,11000000.0
2007-09-14 16:57:00,1.94328,1.94349,1.94328,1.94349,7000000.0
2007-09-14 16:58:00,1.94336,1.94376,1.94312,1.94376,8000000.0
2007-09-14 16:59:00,1.94304,1.94681,1.94304,1.94681,7000000.0
2007-09-14 17:00:00,1.94681,1.94681,1.94555,1.94563,11000000.0
2007-09-14 17:01:00,1.94592,1.94613,1.94592,1.94602,7000000.0
2007-09-14 17:02:00,1.94545,1.94545,1.94512,1.94514,8000000.0
2007-09-14 17:03:00,1.94488,1.94523,1.94333,1.9452,7000000.0
2007-09-14 17:04:00,1.94516,1.94521,1.94466,1.94466,7000000.0
2007-09-14 17:05:00,1.94454,1.94472,1.94427,1.94427,10000000.0
2007-09-14 17:06:00,1.94404,1.9441,1.94334,1.94334,9000000.0
2007-09-14 17:07:00,1.94389,1.94423,1.94381,1.94381,8000000.0
2007-09-14 17:08:00,1.94378,1.94401,1.94378,1.94379,9000000.0
2007-09-14 17:09:00,1.94374,1.94387,1.94359,1.94366,8000000.0
2007-09-14 17:10:00,1.94351,1.94426,1.94351,1.9441,9000000.0
2007-09-14 17:11:00,1.9443,1.94472,1.94426,1.94456,8000000.0
2007-09-14 17:12:00,1.94398,1.94424,1.94358,1.94413,7000000.0
2007-09-14 17:13:00,1.94438,1.94438,1.94364,1.94364,8000000.0
2007-09-14 17:14:00,1.94446,1.94466,1.9442,1.94466,8000000.0
2007-09-14 17:15:00,1.94484,1.94484,1.94467,1.94479,7000000.0
2007-09-14 17:16:00,1.94492,1.94508,1.94483,1.94498,10000000.0
2007-09-14 17:17:00,1.94487,1.945,1.9448,1.9449,7000000.0
2007-09-14 17:18:00,1.94503,1.94503,1.94463,1.94486,9000000.0
2007-09-14 17:19:00,1.94487,1.94492,1.94471,1.94487,7000000.0
2007-09-14 17:20:00,1.94486,1.94522,1.94484,1.94506,8000000.0
2007-09-14 17:21:00,1.94514,1.94514,1.94449,1.94449,10000000.0
2007-09-14 17:22:00,1.94495,1.94512,1.94495,1.94511,8000000.0
2007-09-14 17:23:00,1.94541,1.94633,1.94541,1.94633,8000000.0
2007-09-14 17:24:00,1.94605,1.94605,1.94548,1.94558,7000000.0
2007-09-14 17:25:00,1.94588,1.94603,1.94572,1.94602,7000000.0
2007-09-14 17:26:00,1.94614,1.94646,1.94614,1.94646,7000000.0
2007-09-14 17:27:00,1.9466,1.9466,1.94595,1.94614,9000000.0
2007-09-14 17:28:00,1.94579,1.94579,1.94545,1.94549,7000000.0
2007-09-14 17:29:00,1.94511,1.94511,1.94498,1.94498,8000000.0
2007-09-14 17:30:00,1.94503,1.94526,1.94496,1.94526,8000000.0
2007-09-14 17:31:00,1.94561,1.9458,1.94521,1.94521,9000000.0
2007-09-14 17:32:00,1.94511,1.94511,1.94477,1.94479,8000000.0
2007-09-14 17:33:00,1.94457,1.94457,1.9444,1.94445,11000000.0
2007-09-14 17:34:00,1.94418,1.94465,1.94394,1.94465,9000000.0
2007-09-14 17:35:00,1.94445,1.94445,1.94411,1.94442,7000000.0
2007-09-14 17:36:00,1.94463,1.94463,1.94433,1.94433,7000000.0
2007-09-14 17:37:00,1.94451,1.94451,1.94436,1.94445,7000000.0
2007-09-14 17:38:00,1.94474,1.94474,1.94451,1.94451,8000000.0
2007-09-14 17:39:00,1.94451,1.9449,1.94451,1.9449,7000000.0
2007-09-14 17:40:00,1.94471,1.94471,1.94457,1.9446,9000000.0
2007-09-14 17:41:00,1.94435,1.9445,1.94435,1.94439,8000000.0
2007-09-14 17:42:00,1.94434,1.94434,1.94411,1.94419,11000000.0
2007-09-14 17:43:00,1.94459,1.94498,1.94459,1.94481,7000000.0
2007-09-14 17:44:00,1.94448,1.94467,1.94445,1.94454,10000000.0
2007-09-14 17:45:00,1.94438,1.94448,1.94417,1.94448,7000000.0
2007-09-14 17:46:00,1.94424,1.94447,1.94411,1.94411,8000000.0
2007-09-14 17:47:00,1.94388,1.94388,1.94331,1.94352,8000000.0
2007-09-14 17:48:00,1.94393,1.94403,1.94389,1.94403,7000000.0
2007-09-14 17:49:00,1.94405,1.94422,1.94397,1.94397,7000000.0
2007-09-14 17:50:00,1.94378,1.94402,1.94378,1.94397,7000000.0
2007-09-14 17:51:00,1.94387,1.94391,1.94379,1.94386,7000000.0
2007-09-14 17:52:00,1.94385,1.94412,1.94385,1.94398,7000000.0
2007-09-14 17:53:00,1.94393,1.94395,1.94369,1.94376,7000000.0
2007-09-14 17:54:00,1.94373,1.94402,1.94364,1.94364,11000000.0
2007-09-14 17:55:00,1.94361,1.94375,1.9435,1.94375,7000000.0
2007-09-14 17:56:00,1.94376,1.94376,1.94326,1.94326,7000000.0
2007-09-14 17:57:00,1.94287,1.94322,1.94287,1.9431,10000000.0
2007-09-14 17:58:00,1.94341,1.94347,1.94312,1.94326,10000000.0
2007-09-14 17:59:00,1.9432,1.9432,1.94284,1.94284,10000000.0
2007-09-14 18:00:00,1.94242,1.94254,1.94128,1.94128,10000000.0
2007-09-14 18:01:00,1.94109,1.94165,1.94072,1.94165,8000000.0
2007-09-14 18:02:00,1.94224,1.94224,1.94113,1.94113,8000000.0
2007-09-14 18:03:00,1.94143,1.94168,1.9411,1.9411,10000000.0
2007-09-14 18:04:00,1.941,1.94132,1.94087,1.94132,8000000.0
2007-09-14 18:05:00,1.94143,1.94166,1.94143,1.9415,10000000.0
2007-09-14 18:06:00,1.94138,1.94159,1.9413,1.94154,10000000.0
2007-09-14 18:07:00,1.94151,1.94151,1.94115,1.9414,8000000.0
2007-09-14 18:08:00,1.94185,1.94199,1.94175,1.94182,8000000.0
2007-09-14 18:09:00,1.94219,1.94246,1.94218,1.94246,8000000.0
2007-09-14 18:10:00,1.94265,1.94279,1.94259,1.94273,11000000.0
2007-09-14 18:11:00,1.94263,1.9427,1.94263,1.94267,7000000.0
2007-09-14 18:12:00,1.9428,1.94291,1.94268,1.94268,9000000.0
2007-09-14 18:13:00,1.94244,1.94244,1.94171,1.94207,11000000.0
2007-09-14 18:14:00,1.94196,1.94196,1.9416,1.9416,7000000.0
2007-09-14 18:15:00,1.94172,1.94213,1.94172,1.94213,8000000.0
2007-09-14 18:16:00,1.94227,1.9427,1.94227,1.9424,11000000.0
2007-09-14 18:17:00,1.94274,1.94299,1.94249,1.94299,10000000.0
2007-09-14 18:18:00,1.94314,1.94347,1.94314,1.94338,8000000.0
2007-09-14 18:19:00,1.94323,1.94337,1.94317,1.94337,9000000.0
2007-09-14 18:20:00,1.94358,1.94368,1.94267,1.94267,7000000.0
2007-09-14 18:21:00,1.94339,1.94353,1.94149,1.94324,11000000.0
2007-09-14 18:22:00,1.94329,1.94329,1.94307,1.94307,11000000.0
2007-09-14 18:23:00,1.94298,1.94312,1.94279,1.94279,8000000.0
2007-09-14 18:24:00,1.943,1.94337,1.943,1.94325,10000000.0
2007-09-14 18:25:00,1.94328,1.94352,1.94328,1.94349,7000000.0
2007-09-14 18:26:00,1.94358,1.94377,1.94358,1.94368,8000000.0
2007-09-14 18:27:00,1.94354,1.94358,1.94346,1.94354,7000000.0
2007-09-14 18:28:00,1.94361,1.94376,1.94348,1.94348,7000000.0
2007-09-14 18:29:00,1.94352,1.94363,1.94333,1.94363,7000000.0
2007-09-14 18:30:00,1.94376,1.94405,1.9437,1.94405,8000000.0
2007-09-14 18:31:00,1.94401,1.94401,1.94367,1.94367,9000000.0
2007-09-14 18:32:00,1.94361,1.944,1.94361,1.944,11000000.0
2007-09-14 18:33:00,1.94399,1.94399,1.94337,1.94337,11000000.0
2007-09-14 18:34:00,1.94322,1.94328,1.94313,1.94313,7000000.0
2007-09-14 18:35:00,1.94315,1.94326,1.94304,1.94321,8000000.0
2007-09-14 18:36:00,1.94297,1.94338,1.9427,1.94338,7000000.0
2007-09-14 18:37:00,1.94302,1.94302,1.94267,1.94267,8000000.0
2007-09-14 18:38:00,1.94242,1.94262,1.94232,1.94262,8000000.0
2007-09-14 18:39:00,1.9426,1.94271,1.94247,1.94247,7000000.0
2007-09-14 18:40:00,1.94235,1.9424,1.94227,1.94234,7000000.0
2007-09-14 18:41:00,1.9423,1.94241,1.94226,1.94227,8000000.0
2007-09-14 18:42:00,1.94225,1.94246,1.94218,1.94218,11000000.0
2007-09-14 18:43:00,1.94212,1.94242,1.94205,1.94242,8000000.0
2007-09-14 18:44:00,1.94244,1.9426,1.94244,1.94257,7000000.0
2007-09-14 18:45:00,1.94251,1.94258,1.94234,1.94247,11000000.0
2007-09-14 18:46:00,1.94254,1.94281,1.94251,1.94281,9000000.0
2007-09-14 18:47:00,1.94281,1.94281,1.9425,1.9425,8000000.0
2007-09-14 18:48:00,1.94264,1.94264,1.94244,1.94259,9000000.0
2007-09-14 18:49:00,1.9426,1.9427,1.94248,1.9426,7000000.0
2007-09-14 18:50:00,1.9428,1.94291,1.94274,1.9429,11000000.0
2007-09-14 18:51:00,1.94287,1.94304,1.94279,1.94304,7000000.0
2007-09-14 18:52:00,1.94283,1.943,1.94283,1.94297,8000000.0
2007-09-14 18:53:00,1.94284,1.94309,1.94284,1.94296,11000000.0
2007-09-14 18:54:00,1.94283,1.94289,1.94274,1.94274,7000000.0
2007-09-14 18:55:00,1.9429,1.94301,1.94288,1.943,7000000.0
2007-09-14 18:56:00,1.94282,1.94301,1.94282,1.94285,7000000.0
2007-09-14 18:57:00,1.9431,1.94341,1.9431,1.94326,10000000.0
2007-09-14 18:58:00,1.94307,1.94323,1.94307,1.94316,9000000.0
2007-09-14 18:59:00,1.94339,1.9437,1.94336,1.9436,8000000.0
2007-09-14 19:00:00,1.94358,1.94358,1.94338,1.94348,7000000.0
2007-09-14 19:01:00,1.94381,1.94382,1.94369,1.94373,7000000.0
2007-09-14 19:02:00,1.94372,1.94405,1.94372,1.94405,8000000.0
2007-09-14 19:03:00,1.94389,1.94389,1.9434,1.9434,7000000.0
2007-09-14 19:04:00,1.94356,1.94378,1.94356,1.94378,8000000.0
2007-09-14 19:05:00,1.94388,1.94441,1.94388,1.94423,8000000.0
2007-09-14 19:06:00,1.94428,1.94454,1.94393,1.94454,8000000.0
2007-09-14 19:07:00,1.94459,1.94459,1.94406,1.94406,9000000.0
2007-09-14 19:08:00,1.94391,1.94427,1.94391,1.94419,8000000.0
2007-09-14 19:09:00,1.94404,1.94404,1.94393,1.94393,7000000.0
2007-09-14 19:10:00,1.94383,1.94405,1.94379,1.94405,11000000.0
2007-09-14 19:11:00,1.94418,1.94431,1.94414,1.94414,10000000.0
2007-09-14 19:12:00,1.94418,1.94429,1.9441,1.94419,7000000.0
2007-09-14 19:13:00,1.94452,1.94452,1.94288,1.94406,8000000.0
2007-09-14 19:14:00,1.94439,1.9445,1.94435,1.9444,8000000.0
2007-09-14 19:15:00,1.94455,1.94465,1.9445,1.94455,10000000.0
2007-09-14 19:16:00,1.94464,1.94464,1.9442,1.9442,8000000.0
2007-09-14 19:17:00,1.94441,1.94472,1.94441,1.94455,10000000.0
2007-09-14 19:18:00,1.94461,1.94469,1.9442,1.94464,11000000.0
2007-09-14 19:19:00,1.94478,1.94478,1.94459,1.94474,8000000.0
2007-09-14 19:20:00,1.94451,1.94472,1.94448,1.94448,11000000.0
2007-09-14 19:21:00,1.94477,1.94477,1.94443,1.94464,10000000.0
2007-09-14 19:22:00,1.9448,1.94488,1.9447,1.94488,9000000.0
2007-09-14 19:23:00,1.94412,1.9442,1.944,1.9442,8000000.0
2007-09-14 19:24:00,1.94455,1.94467,1.94423,1.94423,9000000.0
2007-09-14 19:25:00,1.94423,1.94426,1.9442,1.94422,9000000.0
2007-09-14 19:26:00,1.9441,1.94452,1.9441,1.94452,7000000.0
2007-09-14 19:27:00,1.94486,1.94486,1.94453,1.94453,8000000.0
2007-09-14 19:28:00,1.94445,1.94445,1.94412,1.94436,10000000.0
2007-09-14 19:29:00,1.94429,1.94453,1.94429,1.94453,7000000.0
2007-09-14 19:30:00,1.94436,1.94452,1.94425,1.94429,10000000.0
2007-09-14 19:31:00,1.94383,1.9443,1.94383,1.9443,7000000.0
2007-09-14 19:32:00,1.94421,1.94421,1.94395,1.94419,10000000.0
2007-09-14 19:33:00,1.94442,1.94479,1.94442,1.94476,7000000.0
2007-09-14 19:34:00,1.94481,1.94499,1.94481,1.94499,8000000.0
2007-09-14 19:35:00,1.94514,1.94517,1.94508,1.94509,7000000.0
2007-09-14 19:36:00,1.94504,1.9452,1.94488,1.9452,7000000.0
2007-09-14 19:37:00,1.94504,1.9456,1.9449,1.9456,8000000.0
2007-09-14 19:38:00,1.94536,1.94541,1.94527,1.94529,8000000.0
2007-09-14 19:39:00,1.94539,1.94554,1.94536,1.94536,8000000.0
2007-09-14 19:40:00,1.9456,1.94608,1.9456,1.9458,7000000.0
2007-09-14 19:41:00,1.94605,1.94605,1.94557,1.94571,9000000.0
2007-09-14 19:42:00,1.94567,1.94577,1.94557,1.94573,7000000.0
2007-09-14 19:43:00,1.94556,1.94556,1.94529,1.94556,11000000.0
2007-09-14 19:44:00,1.94591,1.94593,1.94582,1.9459,8000000.0
2007-09-14 19:45:00,1.94602,1.94603,1.94583,1.9459,9000000.0
2007-09-14 19:46:00,1.94594,1.94594,1.94548,1.94548,7000000.0
2007-09-14 19:47:00,1.94538,1.94546,1.94515,1.94524,9000000.0
2007-09-14 19:48:00,1.9451,1.94535,1.94506,1.94535,8000000.0
2007-09-14 19:49:00,1.94531,1.94538,1.94512,1.94538,7000000.0
2007-09-14 19:50:00,1.94526,1.94546,1.94526,1.9454,7000000.0
2007-09-14 19:51:00,1.94536,1.94536,1.9452,1.94528,7000000.0
2007-09-14 19:52:00,1.94518,1.94518,1.945,1.945,7000000.0
2007-09-14 19:53:00,1.94483,1.94497,1.9448,1.9448,7000000.0
2007-09-14 19:54:00,1.94459,1.9448,1.94458,1.9448,8000000.0
2007-09-14 19:55:00,1.94471,1.94482,1.94425,1.94425,8000000.0
2007-09-14 19:56:00,1.94428,1.94428,1.94398,1.94417,8000000.0
2007-09-14 19:57:00,1.94427,1.94429,1.94421,1.94429,7000000.0
2007-09-14 19:58:00,1.94414,1.94414,1.94316,1.94365,10000000.0
2007-09-14 19:59:00,1.94416,1.94431,1.94416,1.94418,8000000.0
2007-09-14 20:00:00,1.94432,1.94435,1.94401,1.94423,7000000.0
2007-09-14 20:01:00,1.94433,1.94433,1.94407,1.94408,7000000.0
2007-09-14 20:02:00,1.94396,1.94417,1.94396,1.94397,7000000.0
2007-09-14 20:03:00,1.94403,1.94491,1.94403,1.94491,9000000.0
2007-09-14 20:04:00,1.94489,1.94489,1.94457,1.94479,9000000.0
2007-09-14 20:05:00,1.94471,1.94501,1.94471,1.94479,9000000.0
2007-09-14 20:06:00,1.94475,1.94489,1.94468,1.94468,11000000.0
2007-09-14 20:07:00,1.94431,1.94445,1.94431,1.94431,10000000.0
2007-09-14 20:08:00,1.94437,1.94437,1.94412,1.94429,8000000.0
2007-09-14 20:09:00,1.94411,1.94414,1.94396,1.94398,7000000.0
2007-09-14 20:10:00,1.94377,1.94402,1.94377,1.94384,8000000.0
2007-09-14 20:11:00,1.94414,1.94497,1.94414,1.94476,8000000.0
2007-09-14 20:12:00,1.94466,1.94467,1.94458,1.94464,7000000.0
2007-09-14 20:13:00,1.94458,1.94484,1.9444,1.94483,10000000.0
2007-09-14 20:14:00,1.94449,1.9446,1.94443,1.9446,7000000.0
2007-09-14 20:15:00,1.94459,1.94465,1.94447,1.94465,7000000.0
2007-09-14 20:16:00,1.94453,1.94461,1.94445,1.94455,7000000.0
2007-09-14 20:17:00,1.94458,1.94472,1.94455,1.94472,11000000.0
2007-09-14 20:18:00,1.94475,1.94495,1.94475,1.94493,9000000.0
2007-09-14 20:19:00,1.94507,1.94531,1.94507,1.94509,8000000.0
2007-09-14 20:20:00,1.94515,1.94539,1.94514,1.94539,7000000.0
2007-09-14 20:21:00,1.94523,1.94523,1.9448,1.945,11000000.0
2007-09-14 20:22:00,1.945,1.94516,1.945,1.94507,7000000.0
2007-09-14 20:23:00,1.94514,1.94514,1.94498,1.94498,7000000.0
2007-09-14 20:24:00,1.94532,1.94532,1.94517,1.94517,8000000.0
2007-09-14 20:25:00,1.94498,1.94514,1.94498,1.94514,11000000.0
2007-09-14 20:26:00,1.94515,1.94521,1.94502,1.94519,8000000.0
2007-09-14 20:27:00,1.94521,1.94521,1.94501,1.94511,9000000.0
2007-09-14 20:28:00,1.94513,1.94524,1.94512,1.94515,7000000.0
2007-09-14 20:29:00,1.94534,1.94637,1.94534,1.94579,8000000.0
2007-09-14 20:30:00,1.94548,1.94548,1.94503,1.94503,8000000.0
2007-09-14 20:31:00,1.94506,1.94539,1.9447,1.94539,7000000.0
2007-09-14 20:32:00,1.94482,1.94482,1.94456,1.94462,7000000.0
2007-09-14 20:33:00,1.94439,1.94439,1.94414,1.94434,7000000.0
2007-09-14 20:34:00,1.94396,1.94396,1.94364,1.94369,8000000.0
2007-09-14 20:35:00,1.9436,1.94387,1.94359,1.94387,9000000.0
2007-09-14 20:36:00,1.94386,1.94412,1.94386,1.944,7000000.0
2007-09-14 20:37:00,1.94421,1.94421,1.94395,1.94408,11000000.0
2007-09-14 20:38:00,1.94411,1.94411,1.94395,1.94405,10000000.0
2007-09-14 20:39:00,1.94402,1.94405,1.94372,1.94395,9000000.0
2007-09-14 20:40:00,1.94374,1.94406,1.94366,1.94366,8000000.0
2007-09-14 20:41:00,1.94364,1.94377,1.9435,1.94377,8000000.0
2007-09-14 20:42:00,1.94384,1.94391,1.94368,1.94372,11000000.0
2007-09-14 20:43:00,1.94388,1.94401,1.94375,1.94376,8000000.0
2007-09-14 20:44:00,1.94369,1.94379,1.94359,1.94379,10000000.0
2007-09-14 20:45:00,1.94372,1.94372,1.94341,1.94342,7000000.0
2007-09-14 20:46:00,1.94346,1.94392,1.94346,1.94384,8000000.0
2007-09-14 20:47:00,1.94364,1.94385,1.94339,1.94385,7000000.0
2007-09-14 20:48:00,1.9439,1.94407,1.94384,1.94387,10000000.0
2007-09-14 20:49:00,1.94429,1.94435,1.94387,1.94407,7000000.0
2007-09-14 20:50:00,1.94396,1.94396,1.94376,1.94381,8000000.0
2007-09-14 20:51:00,1.94377,1.94377,1.9436,1.94372,9000000.0
2007-09-14 20:52:00,1.94384,1.94384,1.9434,1.94369,11000000.0
2007-09-14 20:53:00,1.94358,1.94397,1.94349,1.94349,11000000.0
2007-09-14 20:54:00,1.94373,1.94373,1.94352,1.94369,11000000.0
2007-09-14 20:55:00,1.94375,1.94382,1.94372,1.94374,8000000.0
2007-09-14 20:56:00,1.94371,1.94402,1.94371,1.94397,7000000.0
2007-09-14 20:57:00,1.9438,1.94402,1.94358,1.94402,9000000.0
2007-09-14 20:58:00,1.94409,1.94435,1.94395,1.94435,7000000.0
2007-09-14 20:59:00,1.94448,1.94483,1.94448,1.9447,7000000.0
2007-09-14 21:00:00,1.9448,1.94482,1.94449,1.94482,7000000.0
2007-09-14 21:01:00,1.94491,1.94495,1.9448,1.94489,7000000.0
2007-09-14 21:02:00,1.94511,1.94512,1.94489,1.94489,7000000.0
2007-09-14 21:03:00,1.94475,1.94527,1.94475,1.94527,8000000.0
2007-09-14 21:04:00,1.9451,1.94522,1.94467,1.94495,7000000.0
2007-09-14 21:05:00,1.94515,1.94526,1.94514,1.94516,7000000.0
2007-09-14 21:06:00,1.94503,1.94527,1.9449,1.9449,8000000.0
2007-09-14 21:07:00,1.94492,1.94506,1.94491,1.94506,8000000.0
2007-09-14 21:08:00,1.945,1.94505,1.94493,1.94499,10000000.0
2007-09-14 21:09:00,1.94508,1.94529,1.94508,1.94518,10000000.0
2007-09-14 21:10:00,1.9453,1.94564,1.9453,1.94564,8000000.0
2007-09-14 21:11:00,1.94556,1.94556,1.94515,1.94515,7000000.0
2007-09-14 21:12:00,1.94515,1.94515,1.94493,1.94495,8000000.0
2007-09-14 21:13:00,1.94495,1.94539,1.94495,1.94539,10000000.0
2007-09-14 21:14:00,1.94554,1.94562,1.94536,1.94552,8000000.0
2007-09-14 21:15:00,1.94559,1.94578,1.94555,1.94578,8000000.0
2007-09-14 21:16:00,1.94596,1.94622,1.94596,1.94615,7000000.0
2007-09-14 21:17:00,1.94625,1.94647,1.94612,1.94612,11000000.0
2007-09-14 21:18:00,1.9462,1.94673,1.9462,1.94673,7000000.0
2007-09-14 21:19:00,1.94709,1.94721,1.94702,1.94721,7000000.0
2007-09-14 21:20:00,1.94706,1.94707,1.94681,1.94681,11000000.0
2007-09-14 21:21:00,1.94672,1.94672,1.94636,1.94649,10000000.0
2007-09-14 21:22:00,1.94648,1.94648,1.94617,1.94625,10000000.0
2007-09-14 21:23:00,1.94631,1.94643,1.94582,1.94582,7000000.0
2007-09-14 21:24:00,1.94579,1.94637,1.94577,1.94577,11000000.0
2007-09-14 21:25:00,1.94554,1.94615,1.94554,1.94615,7000000.0
2007-09-14 21:26:00,1.94621,1.94621,1.94578,1.94578,7000000.0
2007-09-14 21:27:00,1.94615,1.94618,1.94586,1.94595,7000000.0
2007-09-14 21:28:00,1.94593,1.94593,1.94534,1.94558,7000000.0
2007-09-14 21:29:00,1.94551,1.94554,1.94543,1.94552,8000000.0
2007-09-14 21:30:00,1.94566,1.94607,1.94563,1.94607,8000000.0
2007-09-14 21:31:00,1.94611,1.94611,1.94595,1.946,8000000.0
2007-09-14 21:32:00,1.94586,1.94586,1.94549,1.94549,7000000.0
2007-09-14 21:33:00,1.94546,1.94557,1.94526,1.94536,11000000.0
2007-09-14 21:34:00,1.94534,1.94551,1.94531,1.94551,11000000.0
2007-09-14 21:35:00,1.94565,1.94585,1.94559,1.94574,11000000.0
2007-09-14 21:36:00,1.94546,1.94553,1.94537,1.94549,8000000.0
2007-09-14 21:37:00,1.94547,1.94551,1.94534,1.94548,8000000.0
2007-09-14 21:38:00,1.9454,1.94542,1.94521,1.94542,8000000.0
2007-09-14 21:39:00,1.9454,1.9454,1.94529,1.94533,9000000.0
2007-09-14 21:40:00,1.94527,1.94543,1.94527,1.94543,7000000.0
2007-09-14 21:41:00,1.94547,1.94554,1.94537,1.94547,9000000.0
2007-09-14 21:42:00,1.94543,1.94543,1.9453,1.94538,7000000.0
2007-09-14 21:43:00,1.94534,1.94534,1.9449,1.9449,9000000.0
2007-09-14 21:44:00,1.94457,1.94465,1.9445,1.9446,8000000.0
2007-09-14 21:45:00,1.94462,1.94463,1.94436,1.94436,10000000.0
2007-09-14 21:46:00,1.94449,1.94456,1.94449,1.94456,8000000.0
2007-09-14 21:47:00,1.94467,1.94503,1.94465,1.94503,8000000.0
2007-09-14 21:48:00,1.94511,1.94511,1.94493,1.94493,8000000.0
2007-09-14 21:49:00,1.94479,1.94479,1.94466,1.94474,8000000.0
2007-09-14 21:50:00,1.94453,1.94492,1.94453,1.9449,8000000.0
2007-09-14 21:51:00,1.94511,1.94515,1.94503,1.94511,7000000.0
2007-09-14 21:52:00,1.94515,1.94524,1.94508,1.94524,7000000.0
2007-09-14 21:53:00,1.9449,1.9449,1.9443,1.94439,7000000.0
2007-09-14 21:54:00,1.94484,1.94484,1.9445,1.94464,7000000.0
2007-09-14 21:55:00,1.94425,1.94425,1.94406,1.94421,7000000.0
2007-09-14 21:56:00,1.9441,1.94426,1.94403,1.94409,8000000.0
2007-09-14 21:57:00,1.94441,1.94469,1.94428,1.94469,7000000.0
2007-09-14 21:58:00,1.94486,1.94491,1.94477,1.94487,7000000.0
2007-09-14 21:59:00,1.94497,1.94499,1.94468,1.94468,8000000.0
2007-09-14 22:00:00,1.94473,1.9449,1.94466,1.94488,10000000.0
2007-09-14 22:01:00,1.94492,1.94492,1.94459,1.94487,9000000.0
2007-09-14 22:02:00,1.94493,1.94493,1.94475,1.94477,8000000.0
2007-09-14 22:03:00,1.9452,1.9452,1.94505,1.94505,7000000.0
2007-09-14 22:04:00,1.94473,1.94484,1.94384,1.94384,8000000.0
2007-09-14 22:05:00,1.94356,1.94388,1.94356,1.94371,10000000.0
2007-09-14 22:06:00,1.94405,1.94463,1.94405,1.94463,7000000.0
2007-09-14 22:07:00,1.94477,1.94477,1.94441,1.94441,8000000.0
2007-09-14 22:08:00,1.94466,1.94495,1.94465,1.94467,8000000.0
2007-09-14 22:09:00,1.94471,1.94475,1.94457,1.94466,9000000.0
2007-09-14 22:10:00,1.94454,1.9447,1.94454,1.94461,8000000.0
2007-09-14 22:11:00,1.94469,1.94494,1.94469,1.94481,7000000.0
2007-09-14 22:12:00,1.94459,1.94474,1.94459,1.94474,8000000.0
2007-09-14 22:13:00,1.94454,1.9446,1.94439,1.9444,8000000.0
2007-09-14 22:14:00,1.9445,1.94451,1.94427,1.94451,11000000.0
2007-09-14 22:15:00,1.94452,1.94452,1.94411,1.94427,8000000.0
2007-09-14 22:16:00,1.94411,1.94444,1.94399,1.94444,9000000.0
2007-09-14 22:17:00,1.94454,1.94461,1.94443,1.94461,7000000.0
2007-09-14 22:18:00,1.94452,1.94452,1.9441,1.94422,8000000.0
2007-09-14 22:19:00,1.94432,1.94432,1.9442,1.94425,8000000.0
2007-09-14 22:20:00,1.944,1.944,1.9432,1.94347,7000000.0
2007-09-14 22:21:00,1.9437,1.94383,1.94348,1.94348,9000000.0
2007-09-14 22:22:00,1.94346,1.94353,1.94331,1.94345,7000000.0
2007-09-14 22:23:00,1.94367,1.94405,1.94367,1.94405,9000000.0
2007-09-14 22:24:00,1.94375,1.94404,1.94375,1.94375,7000000.0
2007-09-14 22:25:00,1.94357,1.94386,1.94356,1.94386,8000000.0
2007-09-14 22:26:00,1.94379,1.94396,1.94376,1.94391,9000000.0
2007-09-14 22:27:00,1.94386,1.94407,1.94386,1.94387,6000000.0
2007-09-14 22:28:00,1.94388,1.94391,1.94368,1.9439,8000000.0
2007-09-14 22:30:00,1.94395,1.944,1.94382,1.94397,7000000.0
2007-09-14 22:31:00,1.94352,1.94379,1.94352,1.94379,9000000.0
2007-09-14 22:32:00,1.94387,1.94431,1.94387,1.94426,8000000.0
2007-09-14 22:33:00,1.94409,1.94432,1.94394,1.94432,7000000.0
2007-09-14 22:34:00,1.94466,1.94467,1.94432,1.94432,7000000.0
2007-09-14 22:35:00,1.9441,1.94423,1.9439,1.94423,8000000.0
2007-09-14 22:36:00,1.94396,1.94397,1.94349,1.94355,10000000.0
2007-09-14 22:37:00,1.9432,1.9433,1.94315,1.94315,7000000.0
2007-09-14 22:38:00,1.9432,1.94326,1.94307,1.94307,8000000.0
2007-09-14 22:39:00,1.94314,1.9436,1.94314,1.9436,10000000.0
2007-09-14 22:40:00,1.9437,1.9437,1.94352,1.9437,7000000.0
2007-09-14 22:41:00,1.94365,1.94392,1.9436,1.94366,8000000.0
2007-09-14 22:42:00,1.94396,1.94397,1.94366,1.94366,6000000.0
2007-09-14 22:43:00,1.94356,1.94368,1.94354,1.94367,9000000.0
2007-09-14 22:44:00,1.94384,1.94424,1.94384,1.94406,11000000.0
2007-09-14 22:45:00,1.94425,1.94434,1.94409,1.94409,11000000.0
2007-09-14 22:46:00,1.94427,1.94442,1.94426,1.94436,8000000.0
2007-09-14 22:47:00,1.94436,1.94445,1.94432,1.94436,11000000.0
2007-09-14 22:48:00,1.94434,1.94443,1.94417,1.94431,8000000.0
2007-09-14 22:49:00,1.94425,1.94441,1.94425,1.94441,7000000.0
2007-09-14 22:50:00,1.94451,1.94458,1.94438,1.94452,7000000.0
2007-09-14 22:51:00,1.94428,1.94443,1.94428,1.94428,10000000.0
2007-09-14 22:52:00,1.94414,1.94415,1.94384,1.94415,8000000.0
2007-09-14 22:53:00,1.94462,1.94462,1.94426,1.94426,7000000.0
2007-09-14 22:54:00,1.94432,1.94473,1.94432,1.94451,8000000.0
2007-09-14 22:55:00,1.94465,1.94465,1.94433,1.94433,7000000.0
2007-09-14 22:56:00,1.94432,1.94438,1.94425,1.94432,7000000.0
2007-09-14 22:57:00,1.94473,1.94477,1.94458,1.94475,7000000.0
2007-09-14 22:58:00,1.94475,1.94483,1.94452,1.94482,7000000.0
2007-09-14 22:59:00,1.9446,1.9446,1.94416,1.94416,7000000.0
2007-09-16 23:00:00,1.94461,1.94472,1.94367,1.94367,8000000.0
2007-09-16 23:01:00,1.94355,1.9436,1.9435,1.9436,8000000.0
2007-09-16 23:02:00,1.94317,1.9432,1.94305,1.94305,8000000.0
2007-09-16 23:03:00,1.94367,1.94367,1.94339,1.9434,7000000.0
2007-09-16 23:04:00,1.9434,1.9434,1.94328,1.94328,2000000.0
2007-09-16 23:05:00,1.9433,1.9433,1.94315,1.94326,7000000.0
2007-09-16 23:06:00,1.94282,1.94326,1.94282,1.94287,9000000.0
2007-09-16 23:07:00,1.9431,1.94322,1.94304,1.94321,10000000.0
2007-09-16 23:08:00,1.94438,1.9445,1.94435,1.9444,7000000.0
2007-09-16 23:09:00,1.94342,1.94342,1.943,1.943,9000000.0
2007-09-16 23:10:00,1.94311,1.94319,1.94289,1.94319,11000000.0
2007-09-16 23:11:00,1.94335,1.9436,1.94335,1.9436,7000000.0
2007-09-16 23:12:00,1.94309,1.94312,1.94301,1.94309,7000000.0
2007-09-16 23:13:00,1.94291,1.94325,1.94291,1.94325,7000000.0
2007-09-16 23:14:00,1.94408,1.94408,1.94394,1.94394,2000000.0
2007-09-16 23:15:00,1.9433,1.94341,1.94327,1.94338,9000000.0
2007-09-16 23:16:00,1.94306,1.94336,1.94286,1.94306,11000000.0
2007-09-16 23:17:00,1.94307,1.94318,1.94303,1.94315,7000000.0
2007-09-16 23:18:00,1.94325,1.9433,1.94317,1.94317,8000000.0
2007-09-16 23:19:00,1.94317,1.94317,1.94306,1.9431,6000000.0
2007-09-16 23:20:00,1.94309,1.94327,1.94309,1.94327,9000000.0
2007-09-16 23:21:00,1.94321,1.94326,1.94311,1.94319,9000000.0
2007-09-16 23:22:00,1.94312,1.94332,1.94312,1.94321,11000000.0
2007-09-16 23:23:00,1.94201,1.94249,1.94201,1.94249,8000000.0
2007-09-16 23:24:00,1.94295,1.94295,1.94078,1.94078,7000000.0
2007-09-16 23:25:00,1.94075,1.94099,1.93973,1.93973,7000000.0
2007-09-16 23:26:00,1.93945,1.94116,1.93945,1.94116,8000000.0
2007-09-16 23:27:00,1.94075,1.94147,1.94062,1.94101,9000000.0
2007-09-16 23:28:00,1.941,1.94125,1.94098,1.94125,10000000.0
2007-09-16 23:29:00,1.9421,1.9421,1.94188,1.94207,9000000.0
2007-09-16 23:30:00,1.94165,1.94204,1.94165,1.942,8000000.0
2007-09-16 23:31:00,1.94184,1.94193,1.94172,1.94193,7000000.0
2007-09-16 23:32:00,1.94203,1.94256,1.94203,1.94256,8000000.0
2007-09-16 23:33:00,1.94262,1.94262,1.94219,1.94228,7000000.0
2007-09-16 23:34:00,1.94363,1.94363,1.94307,1.94307,7000000.0
2007-09-16 23:35:00,1.94239,1.94239,1.9422,1.9423,9000000.0
2007-09-16 23:36:00,1.94271,1.94283,1.94252,1.94252,7000000.0
2007-09-16 23:37:00,1.94248,1.94298,1.94248,1.94298,9000000.0
2007-09-16 23:38:00,1.94342,1.9436,1.94342,1.94355,8000000.0
2007-09-16 23:39:00,1.94301,1.94301,1.94256,1.94259,10000000.0
2007-09-16 23:40:00,1.94262,1.94262,1.94245,1.9425,8000000.0
2007-09-16 23:41:00,1.9427,1.94275,1.94262,1.94269,8000000.0
2007-09-16 23:42:00,1.94269,1.94269,1.94232,1.94267,7000000.0
2007-09-16 23:43:00,1.94278,1.94278,1.94248,1.94257,7000000.0
2007-09-16 23:44:00,1.94245,1.94246,1.94214,1.94214,7000000.0
2007-09-16 23:45:00,1.94226,1.94247,1.94226,1.94247,7000000.0
2007-09-16 23:46:00,1.94236,1.94264,1.94236,1.94264,8000000.0
2007-09-16 23:47:00,1.9428,1.94282,1.94227,1.94267,8000000.0
2007-09-16 23:48:00,1.94231,1.94231,1.94196,1.94196,7000000.0
2007-09-16 23:49:00,1.94202,1.94212,1.94189,1.9421,10000000.0
2007-09-16 23:50:00,1.94194,1.94223,1.94191,1.94221,8000000.0
2007-09-16 23:51:00,1.94228,1.9423,1.94221,1.94221,7000000.0
2007-09-16 23:52:00,1.94233,1.94249,1.94222,1.94245,11000000.0
2007-09-16 23:53:00,1.94343,1.94343,1.94328,1.94342,9000000.0
2007-09-16 23:54:00,1.94037,1.94261,1.94037,1.94261,9000000.0
2007-09-16 23:55:00,1.94266,1.94287,1.94266,1.94273,8000000.0
2007-09-16 23:56:00,1.94275,1.94297,1.94275,1.94295,8000000.0
2007-09-16 23:57:00,1.94344,1.94358,1.94326,1.94326,8000000.0
2007-09-16 23:58:00,1.9434,1.94345,1.94333,1.94339,7000000.0
2007-09-16 23:59:00,1.94327,1.94341,1.94301,1.94341,10000000.0
2007-09-17 00:00:00,1.94303,1.94369,1.94303,1.94345,7000000.0
2007-09-17 00:01:00,1.94324,1.94352,1.94324,1.94343,8000000.0
2007-09-17 00:02:00,1.94349,1.94349,1.94314,1.94321,8000000.0
2007-09-17 00:03:00,1.94328,1.94328,1.94287,1.94298,7000000.0
2007-09-17 00:04:00,1.94274,1.94275,1.9424,1.94246,7000000.0
2007-09-17 00:05:00,1.94217,1.94229,1.94211,1.94229,9000000.0
2007-09-17 00:06:00,1.94302,1.94302,1.94205,1.94205,10000000.0
2007-09-17 00:07:00,1.94222,1.94235,1.94218,1.94228,5000000.0
2007-09-17 00:08:00,1.94234,1.94262,1.94234,1.94262,9000000.0
2007-09-17 00:09:00,1.94276,1.94284,1.94268,1.94283,8000000.0
2007-09-17 00:10:00,1.94281,1.94293,1.94274,1.94274,8000000.0
2007-09-17 00:11:00,1.94276,1.94298,1.94276,1.94298,9000000.0
2007-09-17 00:12:00,1.94288,1.94309,1.94283,1.94283,7000000.0
2007-09-17 00:13:00,1.94277,1.9428,1.94272,1.94275,7000000.0
2007-09-17 00:14:00,1.94289,1.94326,1.94289,1.9432,8000000.0
2007-09-17 00:15:00,1.94313,1.94345,1.94313,1.94345,8000000.0
2007-09-17 00:16:00,1.94342,1.9435,1.94338,1.94343,7000000.0
2007-09-17 00:17:00,1.94323,1.94323,1.94309,1.94309,10000000.0
2007-09-17 00:18:00,1.94338,1.94365,1.94338,1.94364,10000000.0
2007-09-17 00:19:00,1.94385,1.94388,1.94355,1.94371,7000000.0
2007-09-17 00:20:00,1.94343,1.94445,1.94343,1.94445,8000000.0
2007-09-17 00:21:00,1.94442,1.94442,1.94407,1.94407,7000000.0
2007-09-17 00:22:00,1.9442,1.94494,1.9442,1.9443,9000000.0
2007-09-17 00:23:00,1.94386,1.94432,1.94386,1.94424,11000000.0
2007-09-17 00:24:00,1.94397,1.94397,1.94369,1.94369,10000000.0
2007-09-17 00:25:00,1.94362,1.94377,1.94362,1.94363,7000000.0
2007-09-17 00:26:00,1.94384,1.94384,1.94372,1.94379,7000000.0
2007-09-17 00:27:00,1.94394,1.9441,1.9439,1.9441,5000000.0
2007-09-17 00:28:00,1.94413,1.94413,1.94396,1.94396,9000000.0
2007-09-17 00:29:00,1.94363,1.94363,1.9435,1.9435,4000000.0
2007-09-17 00:30:00,1.94398,1.94414,1.94385,1.94402,11000000.0
2007-09-17 00:31:00,1.94406,1.94406,1.94388,1.94396,10000000.0
2007-09-17 00:32:00,1.94397,1.94401,1.9438,1.94393,8000000.0
2007-09-17 00:33:00,1.94388,1.94388,1.94344,1.94366,10000000.0
2007-09-17 00:34:00,1.94395,1.94404,1.94365,1.94404,8000000.0
2007-09-17 00:35:00,1.94371,1.94406,1.94212,1.94406,8000000.0
2007-09-17 00:36:00,1.94421,1.94445,1.94417,1.94445,7000000.0
2007-09-17 00:37:00,1.9444,1.94446,1.94428,1.9443,7000000.0
2007-09-17 00:38:00,1.94412,1.94416,1.94374,1.94406,7000000.0
2007-09-17 00:39:00,1.94389,1.94398,1.94382,1.94398,7000000.0
2007-09-17 00:40:00,1.94391,1.94406,1.9439,1.94406,7000000.0
2007-09-17 00:41:00,1.94386,1.94415,1.94386,1.94415,10000000.0
2007-09-17 00:42:00,1.9443,1.94442,1.9438,1.94434,11000000.0
2007-09-17 00:43:00,1.94431,1.94431,1.9439,1.94424,7000000.0
2007-09-17 00:44:00,1.9443,1.9443,1.94417,1.94425,7000000.0
2007-09-17 00:45:00,1.9444,1.94501,1.94439,1.94501,11000000.0
2007-09-17 00:46:00,1.94546,1.94556,1.94528,1.94528,11000000.0
2007-09-17 00:47:00,1.94529,1.94529,1.94479,1.94496,7000000.0
2007-09-17 00:48:00,1.94515,1.94523,1.94494,1.94515,10000000.0
2007-09-17 00:49:00,1.94485,1.94517,1.94485,1.94503,7000000.0
2007-09-17 00:50:00,1.94479,1.94487,1.94463,1.94477,8000000.0
2007-09-17 00:51:00,1.94482,1.94482,1.94464,1.94464,6000000.0
2007-09-17 00:52:00,1.9445,1.9445,1.94427,1.94427,8000000.0
2007-09-17 00:53:00,1.94422,1.9444,1.94422,1.9444,6000000.0
2007-09-17 00:54:00,1.94434,1.94436,1.94423,1.94424,8000000.0
2007-09-17 00:55:00,1.94493,1.94493,1.94426,1.94445,7000000.0
2007-09-17 00:56:00,1.94426,1.94431,1.94417,1.94417,7000000.0
2007-09-17 00:57:00,1.944,1.94409,1.94386,1.94408,6000000.0
2007-09-17 00:58:00,1.94413,1.94427,1.94406,1.94427,8000000.0
2007-09-17 00:59:00,1.94423,1.94423,1.94398,1.94404,8000000.0
2007-09-17 01:00:00,1.94415,1.9443,1.94397,1.94397,9000000.0
2007-09-17 01:01:00,1.94391,1.94391,1.94369,1.94376,9000000.0
2007-09-17 01:02:00,1.94383,1.9443,1.94383,1.9443,8000000.0
2007-09-17 01:03:00,1.94418,1.94431,1.94408,1.94431,7000000.0
2007-09-17 01:04:00,1.94428,1.94465,1.94426,1.94465,8000000.0
2007-09-17 01:05:00,1.94463,1.94532,1.94463,1.94532,8000000.0
2007-09-17 01:06:00,1.94538,1.94538,1.94523,1.94523,8000000.0
2007-09-17 01:07:00,1.94523,1.94523,1.94492,1.94492,10000000.0
2007-09-17 01:08:00,1.94472,1.94472,1.94437,1.9446,8000000.0
2007-09-17 01:09:00,1.94422,1.94422,1.94407,1.94417,7000000.0
2007-09-17 01:10:00,1.94424,1.94459,1.94413,1.94452,11000000.0
2007-09-17 01:11:00,1.94448,1.94476,1.94448,1.94476,8000000.0
2007-09-17 01:12:00,1.94484,1.94495,1.94479,1.9448,11000000.0
2007-09-17 01:13:00,1.9448,1.945,1.94456,1.94472,7000000.0
2007-09-17 01:14:00,1.94534,1.94534,1.94481,1.94481,8000000.0
2007-09-17 01:15:00,1.94485,1.94505,1.94472,1.94484,10000000.0
2007-09-17 01:16:00,1.9452,1.94521,1.94507,1.94521,9000000.0
2007-09-17 01:17:00,1.94508,1.94522,1.94508,1.94514,7000000.0
2007-09-17 01:18:00,1.94439,1.94439,1.94407,1.94425,8000000.0
2007-09-17 01:19:00,1.9441,1.94425,1.9441,1.94413,7000000.0
2007-09-17 01:20:00,1.94409,1.94416,1.94403,1.94403,8000000.0
2007-09-17 01:21:00,1.94409,1.94409,1.94392,1.94392,7000000.0
2007-09-17 01:22:00,1.94392,1.94392,1.9438,1.94392,7000000.0
2007-09-17 01:23:00,1.94385,1.94391,1.94366,1.94366,7000000.0
2007-09-17 01:24:00,1.94392,1.94401,1.94382,1.94385,11000000.0
2007-09-17 01:25:00,1.94366,1.94399,1.94352,1.94399,7000000.0
2007-09-17 01:26:00,1.94383,1.94383,1.94327,1.94327,8000000.0
2007-09-17 01:27:00,1.9434,1.94352,1.94335,1.94347,8000000.0
2007-09-17 01:28:00,1.94352,1.94377,1.94349,1.94349,8000000.0
2007-09-17 01:29:00,1.94347,1.94356,1.94346,1.94356,5000000.0
2007-09-17 01:30:00,1.94373,1.94378,1.94358,1.9437,7000000.0
2007-09-17 01:31:00,1.9437,1.94375,1.94366,1.94374,5000000.0
2007-09-17 01:32:00,1.94362,1.94379,1.94361,1.94375,9000000.0
2007-09-17 01:33:00,1.9438,1.94401,1.9438,1.94401,8000000.0
2007-09-17 01:34:00,1.94471,1.94479,1.94447,1.94449,11000000.0
2007-09-17 01:35:00,1.94445,1.94445,1.94429,1.94441,11000000.0
2007-09-17 01:36:00,1.9441,1.94433,1.94384,1.94433,10000000.0
2007-09-17 01:37:00,1.94443,1.94471,1.94443,1.94471,8000000.0
2007-09-17 01:38:00,1.94465,1.94473,1.94459,1.94468,7000000.0
2007-09-17 01:39:00,1.94466,1.94487,1.94466,1.94482,6000000.0
2007-09-17 01:40:00,1.94494,1.94517,1.94472,1.94517,11000000.0
2007-09-17 01:41:00,1.94504,1.94505,1.94477,1.94477,7000000.0
2007-09-17 01:42:00,1.94506,1.94524,1.94502,1.94507,9000000.0
2007-09-17 01:43:00,1.94504,1.94525,1.94504,1.94517,8000000.0
2007-09-17 01:44:00,1.94518,1.94518,1.94493,1.94507,8000000.0
2007-09-17 01:45:00,1.94512,1.94512,1.94453,1.94453,9000000.0
2007-09-17 01:46:00,1.94465,1.94487,1.94465,1.94487,7000000.0
2007-09-17 01:47:00,1.94482,1.94482,1.94424,1.94424,8000000.0
2007-09-17 01:48:00,1.94417,1.94429,1.94416,1.94429,8000000.0
2007-09-17 01:49:00,1.94415,1.9444,1.94415,1.94426,9000000.0
2007-09-17 01:50:00,1.94473,1.94531,1.94473,1.94509,7000000.0
2007-09-17 01:51:00,1.94525,1.94527,1.94514,1.94525,8000000.0
2007-09-17 01:52:00,1.9452,1.94531,1.9452,1.94521,8000000.0
2007-09-17 01:54:00,1.94525,1.94525,1.94508,1.9451,10000000.0
2007-09-17 01:55:00,1.94487,1.94505,1.94482,1.94505,8000000.0
2007-09-17 01:56:00,1.94526,1.94526,1.94309,1.94478,10000000.0
2007-09-17 01:57:00,1.94484,1.94509,1.94484,1.94509,5000000.0
2007-09-17 01:58:00,1.945,1.94527,1.945,1.9452,8000000.0
2007-09-17 01:59:00,1.94526,1.94531,1.94518,1.94523,10000000.0
2007-09-17 02:00:00,1.94527,1.94542,1.94527,1.9454,10000000.0
2007-09-17 02:01:00,1.94524,1.94533,1.94512,1.94516,8000000.0
2007-09-17 02:02:00,1.94518,1.94519,1.94505,1.94517,5000000.0
2007-09-17 02:03:00,1.9448,1.9449,1.943,1.9449,10000000.0
2007-09-17 02:04:00,1.94565,1.9458,1.94555,1.94555,8000000.0
2007-09-17 02:05:00,1.9451,1.94521,1.94504,1.94516,10000000.0
2007-09-17 02:06:00,1.94516,1.94527,1.94508,1.94511,10000000.0
2007-09-17 02:07:00,1.94513,1.94525,1.9451,1.94517,8000000.0
2007-09-17 02:08:00,1.9452,1.9452,1.94486,1.94494,8000000.0
2007-09-17 02:09:00,1.94452,1.94477,1.94449,1.94449,7000000.0
2007-09-17 02:10:00,1.94498,1.94521,1.94489,1.94489,9000000.0
2007-09-17 02:11:00,1.94504,1.94506,1.94488,1.94488,8000000.0
2007-09-17 02:12:00,1.94478,1.94502,1.94478,1.94498,8000000.0
2007-09-17 02:13:00,1.94505,1.94505,1.94484,1.94484,7000000.0
2007-09-17 02:14:00,1.94458,1.94458,1.94391,1.94425,9000000.0
2007-09-17 02:15:00,1.94441,1.9448,1.94441,1.9448,8000000.0
2007-09-17 02:16:00,1.94465,1.94467,1.9445,1.9445,8000000.0
2007-09-17 02:17:00,1.94467,1.94467,1.94448,1.94456,9000000.0
2007-09-17 02:18:00,1.94434,1.9446,1.94434,1.94455,7000000.0
2007-09-17 02:19:00,1.94421,1.94421,1.94377,1.94407,11000000.0
2007-09-17 02:20:00,1.94433,1.94447,1.9443,1.94447,6000000.0
2007-09-17 02:21:00,1.94448,1.94448,1.94428,1.94428,7000000.0
2007-09-17 02:22:00,1.94431,1.94445,1.94431,1.94438,8000000.0
2007-09-17 02:23:00,1.94447,1.94463,1.94434,1.94463,10000000.0
2007-09-17 02:24:00,1.94448,1.94461,1.94443,1.94455,11000000.0
2007-09-17 02:25:00,1.94459,1.94459,1.94385,1.94385,11000000.0
2007-09-17 02:26:00,1.9438,1.94383,1.94371,1.94371,8000000.0
2007-09-17 02:27:00,1.94386,1.944,1.94369,1.94369,9000000.0
2007-09-17 02:28:00,1.94382,1.94397,1.94382,1.94397,5000000.0
2007-09-17 02:29:00,1.94417,1.94417,1.94394,1.94404,7000000.0
2007-09-17 02:30:00,1.94402,1.94429,1.94402,1.94429,5000000.0
2007-09-17 02:31:00,1.94435,1.94438,1.94425,1.94426,8000000.0
2007-09-17 02:32:00,1.94423,1.94436,1.94418,1.9442,8000000.0
2007-09-17 02:33:00,1.94397,1.94433,1.94397,1.94419,8000000.0
2007-09-17 02:34:00,1.94407,1.94428,1.94404,1.94412,7000000.0
2007-09-17 02:35:00,1.94405,1.94434,1.94405,1.94434,11000000.0
2007-09-17 02:36:00,1.94475,1.94537,1.94475,1.94529,7000000.0
2007-09-17 02:37:00,1.94553,1.94557,1.94547,1.94557,7000000.0
2007-09-17 02:38:00,1.94543,1.94564,1.94543,1.94561,7000000.0
2007-09-17 02:39:00,1.94553,1.94561,1.94541,1.94541,8000000.0
2007-09-17 02:40:00,1.94555,1.94588,1.94555,1.94586,7000000.0
2007-09-17 02:41:00,1.94558,1.9457,1.94556,1.94565,8000000.0
2007-09-17 02:42:00,1.94595,1.94595,1.94571,1.94581,7000000.0
2007-09-17 02:43:00,1.9461,1.9461,1.94589,1.9459,9000000.0
2007-09-17 02:44:00,1.94574,1.94591,1.94573,1.94573,10000000.0
2007-09-17 02:45:00,1.94556,1.94556,1.9448,1.94483,8000000.0
2007-09-17 02:46:00,1.94411,1.94422,1.94377,1.94378,7000000.0
2007-09-17 02:47:00,1.944,1.94432,1.944,1.94432,11000000.0
2007-09-17 02:48:00,1.94505,1.9454,1.94505,1.94522,8000000.0
2007-09-17 02:49:00,1.94493,1.94493,1.94451,1.94453,11000000.0
2007-09-17 02:50:00,1.94413,1.94414,1.94396,1.94414,7000000.0
2007-09-17 02:51:00,1.94419,1.94421,1.944,1.94416,8000000.0
2007-09-17 02:52:00,1.94417,1.94423,1.94407,1.94417,10000000.0
2007-09-17 02:53:00,1.94415,1.94442,1.94398,1.94442,8000000.0
2007-09-17 02:54:00,1.9442,1.94453,1.9442,1.94453,8000000.0
2007-09-17 02:55:00,1.94433,1.94458,1.94427,1.94432,8000000.0
2007-09-17 02:56:00,1.9448,1.94501,1.9448,1.94484,7000000.0
2007-09-17 02:57:00,1.94474,1.94474,1.94416,1.94416,8000000.0
2007-09-17 02:58:00,1.94369,1.94382,1.94358,1.94364,9000000.0
2007-09-17 02:59:00,1.94355,1.9436,1.94346,1.9436,9000000.0
2007-09-17 03:00:00,1.94363,1.94378,1.94346,1.94347,8000000.0
2007-09-17 03:01:00,1.94334,1.9436,1.94325,1.94327,8000000.0
2007-09-17 03:02:00,1.9433,1.94369,1.94329,1.94338,6000000.0
2007-09-17 03:03:00,1.94349,1.94372,1.94348,1.94369,7000000.0
2007-09-17 03:04:00,1.94356,1.9436,1.94319,1.94319,7000000.0
2007-09-17 03:05:00,1.94321,1.94366,1.94311,1.94366,8000000.0
2007-09-17 03:06:00,1.94361,1.94361,1.94335,1.94335,6000000.0
2007-09-17 03:07:00,1.94356,1.94379,1.94348,1.94379,8000000.0
2007-09-17 03:08:00,1.94391,1.9441,1.94391,1.9441,6000000.0
2007-09-17 03:09:00,1.94452,1.94473,1.94452,1.94473,8000000.0
2007-09-17 03:10:00,1.94484,1.94491,1.94484,1.94489,7000000.0
2007-09-17 03:11:00,1.945,1.945,1.94477,1.94487,10000000.0
2007-09-17 03:12:00,1.94485,1.9449,1.9442,1.9442,7000000.0
2007-09-17 03:13:00,1.94485,1.9451,1.94485,1.94498,11000000.0
2007-09-17 03:14:00,1.94518,1.94555,1.94518,1.94555,11000000.0
2007-09-17 03:15:00,1.94577,1.946,1.94577,1.94579,7000000.0
2007-09-17 03:16:00,1.94563,1.94563,1.94527,1.94543,7000000.0
2007-09-17 03:17:00,1.94534,1.94552,1.94471,1.94516,11000000.0
2007-09-17 03:18:00,1.94466,1.9447,1.94447,1.94447,10000000.0
2007-09-17 03:19:00,1.94391,1.94414,1.94391,1.94403,7000000.0
2007-09-17 03:20:00,1.94414,1.94419,1.94396,1.94396,7000000.0
2007-09-17 03:21:00,1.94424,1.94424,1.94376,1.94402,7000000.0
2007-09-17 03:22:00,1.94435,1.94453,1.94432,1.9445,7000000.0
2007-09-17 03:23:00,1.94451,1.94451,1.94427,1.94436,7000000.0
2007-09-17 03:24:00,1.94462,1.94481,1.9428,1.94481,8000000.0
2007-09-17 03:25:00,1.94513,1.94523,1.94506,1.94523,8000000.0
2007-09-17 03:26:00,1.94555,1.94566,1.94526,1.94565,10000000.0
2007-09-17 03:27:00,1.94562,1.94562,1.94528,1.94528,8000000.0
2007-09-17 03:28:00,1.945,1.94521,1.94497,1.94521,10000000.0
2007-09-17 03:29:00,1.94517,1.94517,1.94481,1.94489,11000000.0
2007-09-17 03:30:00,1.94503,1.9451,1.94503,1.94508,4000000.0
2007-09-17 03:31:00,1.94474,1.94501,1.94474,1.94501,9000000.0
2007-09-17 03:32:00,1.94465,1.94465,1.94397,1.9441,5000000.0
2007-09-17 03:33:00,1.9443,1.94432,1.94419,1.94425,7000000.0
2007-09-17 03:34:00,1.94391,1.94391,1.94381,1.94381,3000000.0
2007-09-17 03:35:00,1.94399,1.94418,1.94399,1.94407,10000000.0
2007-09-17 03:36:00,1.94396,1.94396,1.94374,1.94396,11000000.0
2007-09-17 03:37:00,1.94393,1.94397,1.94387,1.94389,9000000.0
2007-09-17 03:38:00,1.94479,1.9449,1.94451,1.94464,7000000.0
2007-09-17 03:39:00,1.94443,1.94448,1.94421,1.94421,8000000.0
2007-09-17 03:40:00,1.94395,1.94395,1.9437,1.94378,7000000.0
2007-09-17 03:41:00,1.94363,1.94363,1.94338,1.9434,10000000.0
2007-09-17 03:42:00,1.94329,1.94329,1.94285,1.94285,10000000.0
2007-09-17 03:43:00,1.94287,1.94299,1.94287,1.94299,7000000.0
2007-09-17 03:44:00,1.94304,1.94304,1.9428,1.9428,8000000.0
2007-09-17 03:45:00,1.94302,1.94318,1.94299,1.94306,8000000.0
2007-09-17 03:46:00,1.94267,1.9428,1.94243,1.9428,7000000.0
2007-09-17 03:47:00,1.9423,1.94256,1.9423,1.94244,7000000.0
2007-09-17 03:48:00,1.94267,1.94276,1.94261,1.94267,9000000.0
2007-09-17 03:49:00,1.9426,1.94285,1.94258,1.94285,8000000.0
2007-09-17 03:50:00,1.94271,1.94276,1.9426,1.94269,8000000.0
2007-09-17 03:51:00,1.94212,1.94248,1.94168,1.94248,9000000.0
2007-09-17 03:52:00,1.94256,1.94262,1.94252,1.94262,5000000.0
2007-09-17 03:53:00,1.94245,1.94285,1.94245,1.9428,10000000.0
2007-09-17 03:54:00,1.94313,1.94313,1.94273,1.94276,9000000.0
2007-09-17 03:55:00,1.94268,1.94268,1.9424,1.94258,7000000.0
2007-09-17 03:56:00,1.94246,1.94248,1.94224,1.94248,7000000.0
2007-09-17 03:57:00,1.94247,1.94291,1.94247,1.9426,8000000.0
2007-09-17 03:58:00,1.94208,1.94229,1.94196,1.94216,8000000.0
2007-09-17 03:59:00,1.94211,1.94211,1.94138,1.94138,7000000.0
2007-09-17 04:00:00,1.94182,1.94216,1.94182,1.94216,10000000.0
2007-09-17 04:01:00,1.94236,1.9424,1.94198,1.94198,7000000.0
2007-09-17 04:02:00,1.94198,1.94235,1.94198,1.94235,8000000.0
2007-09-17 04:03:00,1.94231,1.94244,1.9423,1.94231,8000000.0
2007-09-17 04:04:00,1.9421,1.94248,1.94203,1.94203,8000000.0
2007-09-17 04:05:00,1.94221,1.94248,1.94053,1.94053,9000000.0
2007-09-17 04:06:00,1.94277,1.94277,1.94244,1.94269,9000000.0
2007-09-17 04:07:00,1.94243,1.94261,1.94238,1.94252,11000000.0
2007-09-17 04:08:00,1.94232,1.94259,1.94232,1.94257,7000000.0
2007-09-17 04:09:00,1.94234,1.94261,1.94234,1.94244,8000000.0
2007-09-17 04:10:00,1.94278,1.94329,1.94278,1.94329,10000000.0
2007-09-17 04:11:00,1.94331,1.94348,1.94325,1.94329,7000000.0
2007-09-17 04:12:00,1.94305,1.94305,1.94242,1.94297,8000000.0
2007-09-17 04:13:00,1.94304,1.94377,1.94304,1.94373,8000000.0
2007-09-17 04:14:00,1.9446,1.94466,1.94434,1.94434,7000000.0
2007-09-17 04:15:00,1.94382,1.94416,1.94382,1.94416,7000000.0
2007-09-17 04:16:00,1.94396,1.94419,1.94381,1.94419,7000000.0
2007-09-17 04:17:00,1.94411,1.94411,1.94384,1.94404,7000000.0
2007-09-17 04:18:00,1.94395,1.94401,1.94388,1.94388,8000000.0
2007-09-17 04:19:00,1.9444,1.9444,1.9444,1.9444,10000000.0
2007-09-17 04:20:00,1.94435,1.94449,1.94418,1.94428,10000000.0
2007-09-17 04:21:00,1.9439,1.9439,1.94351,1.94367,8000000.0
2007-09-17 04:22:00,1.9438,1.94397,1.94344,1.94397,9000000.0
2007-09-17 04:23:00,1.94396,1.94407,1.9439,1.94392,7000000.0
2007-09-17 04:24:00,1.94387,1.94412,1.94387,1.94412,9000000.0
2007-09-17 04:25:00,1.94388,1.94399,1.94377,1.94386,7000000.0
2007-09-17 04:26:00,1.94353,1.94366,1.94353,1.94358,7000000.0
2007-09-17 04:27:00,1.94328,1.94328,1.94295,1.94305,8000000.0
2007-09-17 04:28:00,1.94305,1.94307,1.94285,1.94307,7000000.0
2007-09-17 04:29:00,1.94295,1.94296,1.94257,1.94263,8000000.0
2007-09-17 04:30:00,1.9421,1.94246,1.9421,1.94246,9000000.0
2007-09-17 04:31:00,1.94258,1.94297,1.94237,1.94296,10000000.0
2007-09-17 04:32:00,1.94295,1.94295,1.94249,1.94262,9000000.0
2007-09-17 04:33:00,1.94263,1.94275,1.94262,1.94262,8000000.0
2007-09-17 04:34:00,1.94252,1.94252,1.94233,1.94233,7000000.0
2007-09-17 04:35:00,1.94239,1.94272,1.94239,1.94268,7000000.0
2007-09-17 04:36:00,1.94267,1.94267,1.94211,1.94241,8000000.0
2007-09-17 04:37:00,1.9423,1.94252,1.9423,1.94244,11000000.0
2007-09-17 04:38:00,1.94265,1.94268,1.94256,1.94259,9000000.0
2007-09-17 04:39:00,1.94258,1.94268,1.94256,1.94262,9000000.0
2007-09-17 04:40:00,1.9425,1.9425,1.9424,1.94247,6000000.0
2007-09-17 04:41:00,1.94267,1.9429,1.94267,1.9429,8000000.0
2007-09-17 04:42:00,1.94287,1.94287,1.94236,1.94271,7000000.0
2007-09-17 04:43:00,1.94279,1.94279,1.94229,1.94237,11000000.0
2007-09-17 04:44:00,1.94273,1.94288,1.94265,1.94283,9000000.0
2007-09-17 04:46:00,1.94283,1.94301,1.94277,1.94293,7000000.0
2007-09-17 04:47:00,1.94305,1.9434,1.94305,1.9434,7000000.0
2007-09-17 04:48:00,1.94349,1.94349,1.94324,1.94324,7000000.0
2007-09-17 04:49:00,1.94373,1.94373,1.94305,1.94307,11000000.0
2007-09-17 04:50:00,1.94388,1.94388,1.94319,1.94332,9000000.0
2007-09-17 04:51:00,1.94347,1.94347,1.94316,1.94319,7000000.0
2007-09-17 04:52:00,1.94308,1.94308,1.94285,1.94307,10000000.0
2007-09-17 04:53:00,1.94301,1.94324,1.94287,1.94287,9000000.0
2007-09-17 04:54:00,1.94325,1.94325,1.94308,1.94313,7000000.0
2007-09-17 04:55:00,1.9436,1.9436,1.9436,1.9436,7000000.0
2007-09-17 04:56:00,1.943,1.94394,1.943,1.94394,7000000.0
2007-09-17 04:57:00,1.94265,1.94296,1.94265,1.94296,8000000.0
2007-09-17 04:58:00,1.94203,1.94284,1.94176,1.94284,8000000.0
2007-09-17 04:59:00,1.94266,1.94269,1.94212,1.94269,8000000.0
2007-09-17 05:00:00,1.9426,1.94341,1.9426,1.94341,7000000.0
2007-09-17 05:01:00,1.94318,1.94346,1.9431,1.94323,7000000.0
2007-09-17 05:02:00,1.94359,1.9436,1.94329,1.9436,7000000.0
2007-09-17 05:03:00,1.94371,1.9438,1.94366,1.94376,7000000.0
2007-09-17 05:04:00,1.94334,1.94374,1.94334,1.94374,7000000.0
2007-09-17 05:05:00,1.94372,1.94389,1.94366,1.94369,8000000.0
2007-09-17 05:06:00,1.94346,1.94378,1.94346,1.94378,7000000.0
2007-09-17 05:07:00,1.94384,1.94384,1.94347,1.9436,8000000.0
2007-09-17 05:08:00,1.94374,1.94384,1.94369,1.94371,10000000.0
2007-09-17 05:09:00,1.94382,1.94382,1.94342,1.94342,7000000.0
2007-09-17 05:10:00,1.94369,1.94387,1.94364,1.9438,7000000.0
2007-09-17 05:11:00,1.9439,1.94397,1.94369,1.94382,8000000.0
2007-09-17 05:12:00,1.94381,1.94398,1.94381,1.94395,11000000.0
2007-09-17 05:13:00,1.94397,1.94404,1.94389,1.94391,8000000.0
2007-09-17 05:14:00,1.94403,1.94412,1.94393,1.94401,11000000.0
2007-09-17 05:15:00,1.94402,1.94403,1.94381,1.94381,11000000.0
2007-09-17 05:16:00,1.94494,1.94494,1.94343,1.94343,9000000.0
2007-09-17 05:18:00,1.94365,1.94386,1.94358,1.94385,8000000.0
2007-09-17 05:19:00,1.94387,1.94391,1.9437,1.94391,7000000.0
2007-09-17 05:20:00,1.94386,1.94386,1.94365,1.94368,10000000.0
2007-09-17 05:21:00,1.94351,1.94351,1.94321,1.94329,8000000.0
2007-09-17 05:22:00,1.9435,1.9437,1.9435,1.94357,7000000.0
2007-09-17 05:23:00,1.94342,1.94361,1.9434,1.9434,10000000.0
2007-09-17 05:24:00,1.94361,1.94361,1.94325,1.94325,8000000.0
2007-09-17 05:25:00,1.94331,1.9435,1.94331,1.94337,7000000.0
2007-09-17 05:26:00,1.94304,1.94304,1.94273,1.94295,7000000.0
2007-09-17 05:27:00,1.94297,1.94309,1.94289,1.94302,8000000.0
2007-09-17 05:28:00,1.94275,1.94305,1.94275,1.94293,9000000.0
2007-09-17 05:29:00,1.94279,1.94281,1.9426,1.94272,7000000.0
2007-09-17 05:30:00,1.94269,1.94288,1.94264,1.94277,9000000.0
2007-09-17 05:31:00,1.94254,1.94267,1.94219,1.94219,8000000.0
2007-09-17 05:32:00,1.94272,1.94272,1.94237,1.94237,6000000.0
2007-09-17 05:33:00,1.94247,1.94253,1.94233,1.94233,9000000.0
2007-09-17 05:34:00,1.94251,1.94253,1.94228,1.94253,8000000.0
2007-09-17 05:35:00,1.94267,1.94283,1.9424,1.9424,7000000.0
2007-09-17 05:36:00,1.94275,1.94275,1.94264,1.94272,9000000.0
2007-09-17 05:37:00,1.94265,1.94267,1.94256,1.94262,7000000.0
2007-09-17 05:38:00,1.94258,1.94283,1.94258,1.94274,9000000.0
2007-09-17 05:39:00,1.94277,1.94277,1.94249,1.9427,7000000.0
2007-09-17 05:40:00,1.9427,1.9427,1.94242,1.94256,8000000.0
2007-09-17 05:41:00,1.9427,1.9427,1.94207,1.94207,8000000.0
2007-09-17 05:42:00,1.94216,1.94216,1.94157,1.94197,7000000.0
2007-09-17 05:43:00,1.94216,1.94239,1.94206,1.94206,9000000.0
2007-09-17 05:44:00,1.94185,1.94194,1.94162,1.94194,8000000.0
2007-09-17 05:45:00,1.94186,1.94193,1.94148,1.94161,11000000.0
2007-09-17 05:46:00,1.94118,1.94128,1.9411,1.94123,8000000.0
2007-09-17 05:47:00,1.94158,1.94164,1.94092,1.94092,8000000.0
2007-09-17 05:48:00,1.94123,1.94136,1.94107,1.94107,7000000.0
2007-09-17 05:49:00,1.94087,1.94108,1.94073,1.94108,8000000.0
2007-09-17 05:50:00,1.94169,1.94196,1.94148,1.94196,9000000.0
2007-09-17 05:51:00,1.94198,1.94213,1.94198,1.94207,8000000.0
2007-09-17 05:52:00,1.94216,1.94248,1.94216,1.94248,8000000.0
2007-09-17 05:53:00,1.9424,1.9424,1.94213,1.94213,7000000.0
2007-09-17 05:54:00,1.94192,1.94192,1.94168,1.94168,10000000.0
2007-09-17 05:55:00,1.94122,1.94122,1.94085,1.94117,8000000.0
2007-09-17 05:56:00,1.94177,1.9419,1.94177,1.9419,7000000.0
2007-09-17 05:57:00,1.94177,1.94193,1.94176,1.94187,8000000.0
2007-09-17 05:58:00,1.94192,1.94202,1.94179,1.94202,9000000.0
2007-09-17 05:59:00,1.94186,1.94197,1.94173,1.94175,10000000.0
2007-09-17 06:00:00,1.94154,1.94179,1.94154,1.9416,8000000.0
2007-09-17 06:01:00,1.94146,1.94168,1.94146,1.94157,7000000.0
2007-09-17 06:02:00,1.94198,1.94236,1.94198,1.94223,7000000.0
2007-09-17 06:03:00,1.94246,1.94296,1.94246,1.9428,8000000.0
2007-09-17 06:04:00,1.94328,1.94337,1.94321,1.94331,7000000.0
2007-09-17 06:05:00,1.94331,1.94338,1.9431,1.94338,7000000.0
2007-09-17 06:06:00,1.94333,1.94333,1.94319,1.94331,7000000.0
2007-09-17 06:07:00,1.94337,1.94337,1.94322,1.94322,7000000.0
2007-09-17 06:08:00,1.94313,1.94331,1.94295,1.94331,7000000.0
2007-09-17 06:09:00,1.94308,1.94312,1.94267,1.94312,8000000.0
2007-09-17 06:10:00,1.9434,1.9434,1.94328,1.94333,8000000.0
2007-09-17 06:11:00,1.94347,1.94368,1.94347,1.94368,8000000.0
2007-09-17 06:12:00,1.94367,1.94367,1.94349,1.94364,8000000.0
2007-09-17 06:13:00,1.94345,1.94345,1.94275,1.9428,8000000.0
2007-09-17 06:14:00,1.94278,1.94298,1.94272,1.94285,10000000.0
2007-09-17 06:15:00,1.94285,1.94285,1.94261,1.94261,8000000.0
2007-09-17 06:16:00,1.94276,1.94301,1.94276,1.94295,9000000.0
2007-09-17 06:17:00,1.94301,1.94319,1.943,1.94318,7000000.0
2007-09-17 06:18:00,1.94351,1.94376,1.94345,1.94376,9000000.0
2007-09-17 06:19:00,1.94366,1.94366,1.94348,1.94348,7000000.0
2007-09-17 06:20:00,1.94358,1.9436,1.94345,1.9436,9000000.0
2007-09-17 06:21:00,1.94389,1.94394,1.94362,1.94394,8000000.0
2007-09-17 06:22:00,1.9439,1.9439,1.94362,1.94385,8000000.0
2007-09-17 06:23:00,1.94381,1.94398,1.94374,1.94389,8000000.0
2007-09-17 06:24:00,1.94401,1.9442,1.94401,1.9441,11000000.0
2007-09-17 06:25:00,1.94412,1.94424,1.94405,1.94418,11000000.0
2007-09-17 06:26:00,1.94425,1.94425,1.94408,1.94413,11000000.0
2007-09-17 06:27:00,1.9438,1.94387,1.94379,1.94385,7000000.0
2007-09-17 06:28:00,1.94381,1.94381,1.94342,1.94367,8000000.0
2007-09-17 06:29:00,1.94368,1.94368,1.94335,1.94344,8000000.0
2007-09-17 06:30:00,1.94339,1.94339,1.94327,1.94336,8000000.0
2007-09-17 06:31:00,1.94364,1.94364,1.94345,1.9436,7000000.0
2007-09-17 06:32:00,1.94361,1.94361,1.94337,1.94337,7000000.0
2007-09-17 06:33:00,1.94341,1.94355,1.94316,1.9435,7000000.0
2007-09-17 06:34:00,1.94368,1.94368,1.94331,1.94338,7000000.0
2007-09-17 06:35:00,1.9431,1.9433,1.9431,1.94329,11000000.0
2007-09-17 06:36:00,1.94339,1.94339,1.9432,1.94331,7000000.0
2007-09-17 06:37:00,1.94317,1.94317,1.94301,1.94306,10000000.0
2007-09-17 06:38:00,1.9432,1.94323,1.94307,1.94316,10000000.0
2007-09-17 06:39:00,1.94314,1.94334,1.94309,1.9432,11000000.0
2007-09-17 06:40:00,1.94304,1.94334,1.94304,1.94334,4000000.0
2007-09-17 06:41:00,1.94335,1.94335,1.94323,1.94323,7000000.0
2007-09-17 06:42:00,1.94291,1.94357,1.94228,1.94357,11000000.0
2007-09-17 06:43:00,1.94306,1.94342,1.94306,1.94342,7000000.0
2007-09-17 06:44:00,1.94349,1.94358,1.943,1.94358,8000000.0
2007-09-17 06:45:00,1.94372,1.94377,1.9436,1.94377,8000000.0
2007-09-17 06:46:00,1.94343,1.94349,1.94323,1.94349,10000000.0
2007-09-17 06:47:00,1.94349,1.94349,1.94337,1.94337,8000000.0
2007-09-17 06:48:00,1.94313,1.94313,1.94286,1.94291,7000000.0
2007-09-17 06:49:00,1.94293,1.94309,1.94292,1.94308,8000000.0
2007-09-17 06:50:00,1.94297,1.94329,1.94297,1.94321,10000000.0
2007-09-17 06:51:00,1.94347,1.94347,1.94321,1.94322,10000000.0
2007-09-17 06:52:00,1.94361,1.94361,1.9432,1.9432,8000000.0
2007-09-17 06:53:00,1.94315,1.94315,1.94286,1.94307,8000000.0
2007-09-17 06:54:00,1.94326,1.94336,1.94323,1.94327,7000000.0
2007-09-17 06:55:00,1.94335,1.94356,1.94303,1.9435,7000000.0
2007-09-17 06:56:00,1.9435,1.9436,1.94335,1.94336,8000000.0
2007-09-17 06:57:00,1.94367,1.94367,1.94332,1.94332,7000000.0
2007-09-17 06:58:00,1.9432,1.94328,1.9431,1.94313,7000000.0
2007-09-17 06:59:00,1.94335,1.94348,1.94326,1.94348,7000000.0
2007-09-17 07:00:00,1.94343,1.94343,1.94335,1.94335,7000000.0
2007-09-17 07:01:00,1.9433,1.94355,1.94309,1.94355,7000000.0
2007-09-17 07:02:00,1.94359,1.94359,1.9431,1.9433,9000000.0
2007-09-17 07:03:00,1.94325,1.94325,1.94296,1.94302,7000000.0
2007-09-17 07:04:00,1.94329,1.94329,1.94282,1.94302,8000000.0
2007-09-17 07:05:00,1.94304,1.94305,1.94295,1.94302,11000000.0
2007-09-17 07:06:00,1.94261,1.94297,1.94261,1.94293,11000000.0
2007-09-17 07:07:00,1.94254,1.94254,1.9421,1.94221,11000000.0
2007-09-17 07:08:00,1.94231,1.94231,1.94196,1.94216,9000000.0
2007-09-17 07:09:00,1.94228,1.94288,1.9422,1.94288,8000000.0
2007-09-17 07:10:00,1.94274,1.94274,1.94242,1.94253,7000000.0
2007-09-17 07:11:00,1.94266,1.94275,1.94252,1.9426,10000000.0
2007-09-17 07:12:00,1.94299,1.94315,1.94299,1.94311,7000000.0
2007-09-17 07:13:00,1.94303,1.94322,1.94303,1.94314,8000000.0
2007-09-17 07:14:00,1.9432,1.94341,1.9432,1.94331,7000000.0
2007-09-17 07:15:00,1.94343,1.94355,1.94335,1.94345,10000000.0
2007-09-17 07:16:00,1.94332,1.94359,1.94327,1.94359,8000000.0
2007-09-17 07:17:00,1.94347,1.9437,1.94347,1.94357,11000000.0
2007-09-17 07:18:00,1.94343,1.94355,1.94336,1.94355,8000000.0
2007-09-17 07:19:00,1.94356,1.94356,1.94338,1.94347,8000000.0
2007-09-17 07:20:00,1.94355,1.94355,1.94332,1.94353,9000000.0
2007-09-17 07:21:00,1.94357,1.94373,1.94356,1.94373,10000000.0
2007-09-17 07:22:00,1.94416,1.94426,1.9438,1.94426,11000000.0
2007-09-17 07:23:00,1.94362,1.94381,1.94358,1.94358,7000000.0
2007-09-17 07:24:00,1.94378,1.94378,1.94348,1.94356,9000000.0
2007-09-17 07:25:00,1.94386,1.94403,1.94384,1.94394,8000000.0
2007-09-17 07:26:00,1.94389,1.9439,1.94372,1.94385,7000000.0
2007-09-17 07:27:00,1.94389,1.94389,1.94359,1.94359,7000000.0
2007-09-17 07:28:00,1.94375,1.94375,1.94358,1.94366,7000000.0
2007-09-17 07:29:00,1.94339,1.9436,1.94321,1.94321,8000000.0
2007-09-17 07:30:00,1.94267,1.94318,1.94267,1.94318,8000000.0
2007-09-17 07:31:00,1.94307,1.9432,1.94258,1.94274,7000000.0
2007-09-17 07:32:00,1.94341,1.94346,1.94325,1.94346,9000000.0
2007-09-17 07:33:00,1.94335,1.94344,1.94318,1.94344,8000000.0
2007-09-17 07:34:00,1.94347,1.94354,1.94332,1.94332,11000000.0
2007-09-17 07:35:00,1.9434,1.9434,1.94305,1.94305,8000000.0
2007-09-17 07:36:00,1.94353,1.94375,1.94353,1.94358,7000000.0
2007-09-17 07:37:00,1.94333,1.94351,1.94333,1.94334,7000000.0
2007-09-17 07:38:00,1.94326,1.94343,1.94308,1.94343,11000000.0
2007-09-17 07:39:00,1.94344,1.94344,1.94322,1.94322,7000000.0
2007-09-17 07:40:00,1.94311,1.94325,1.94304,1.94304,8000000.0
2007-09-17 07:41:00,1.94324,1.94334,1.94315,1.94315,9000000.0
2007-09-17 07:42:00,1.9433,1.9436,1.9433,1.94353,11000000.0
2007-09-17 07:43:00,1.94339,1.94339,1.94305,1.94308,7000000.0
2007-09-17 07:44:00,1.94298,1.94335,1.94298,1.94335,7000000.0
2007-09-17 07:45:00,1.94358,1.94367,1.94354,1.94364,7000000.0
2007-09-17 07:46:00,1.94354,1.94369,1.94341,1.94369,10000000.0
2007-09-17 07:47:00,1.94353,1.94369,1.94353,1.94363,7000000.0
2007-09-17 07:48:00,1.94339,1.94364,1.94309,1.94309,8000000.0
2007-09-17 07:49:00,1.94306,1.94328,1.94297,1.94301,8000000.0
2007-09-17 07:50:00,1.94331,1.94347,1.9433,1.9434,7000000.0
2007-09-17 07:51:00,1.94333,1.94333,1.94274,1.94274,8000000.0
2007-09-17 07:52:00,1.94224,1.94233,1.94151,1.94221,10000000.0
2007-09-17 07:53:00,1.94217,1.94262,1.94217,1.94245,11000000.0
2007-09-17 07:54:00,1.94246,1.94256,1.94222,1.94249,9000000.0
2007-09-17 07:55:00,1.94269,1.94269,1.9423,1.9423,9000000.0
2007-09-17 07:56:00,1.94222,1.94222,1.94199,1.94199,9000000.0
2007-09-17 07:57:00,1.94153,1.94161,1.94145,1.94145,7000000.0
2007-09-17 07:58:00,1.94146,1.9417,1.94143,1.9417,7000000.0
2007-09-17 07:59:00,1.94183,1.94223,1.94183,1.94206,7000000.0
2007-09-17 08:00:00,1.94232,1.94255,1.94232,1.94245,8000000.0
2007-09-17 08:01:00,1.94253,1.94282,1.94237,1.94258,10000000.0
2007-09-17 08:02:00,1.94354,1.9439,1.94354,1.9438,7000000.0
2007-09-17 08:03:00,1.94366,1.9438,1.94359,1.9438,8000000.0
2007-09-17 08:04:00,1.94384,1.94402,1.9438,1.94389,8000000.0
2007-09-17 08:05:00,1.94384,1.94384,1.94308,1.94308,8000000.0
2007-09-17 08:06:00,1.94292,1.9436,1.94292,1.9436,7000000.0
2007-09-17 08:07:00,1.94366,1.94366,1.94338,1.94357,7000000.0
2007-09-17 08:08:00,1.94345,1.94345,1.94327,1.94343,7000000.0
2007-09-17 08:09:00,1.94304,1.94304,1.9428,1.94287,7000000.0
2007-09-17 08:10:00,1.94301,1.94329,1.94298,1.94327,7000000.0
2007-09-17 08:11:00,1.94331,1.94331,1.94302,1.94305,8000000.0
2007-09-17 08:12:00,1.94359,1.94376,1.94342,1.94356,9000000.0
2007-09-17 08:13:00,1.94367,1.94377,1.94366,1.94377,7000000.0
2007-09-17 08:14:00,1.94394,1.944,1.94367,1.94382,9000000.0
2007-09-17 08:15:00,1.94392,1.94397,1.94388,1.94393,8000000.0
2007-09-17 08:16:00,1.94395,1.94401,1.94384,1.94401,11000000.0
2007-09-17 08:17:00,1.94377,1.94377,1.94272,1.94272,7000000.0
2007-09-17 08:18:00,1.94243,1.94313,1.94243,1.94313,9000000.0
2007-09-17 08:19:00,1.94271,1.94322,1.94271,1.94315,7000000.0
2007-09-17 08:20:00,1.94298,1.94309,1.94285,1.943,8000000.0
2007-09-17 08:21:00,1.94292,1.9431,1.94284,1.94307,8000000.0
2007-09-17 08:22:00,1.94265,1.94265,1.94221,1.94221,8000000.0
2007-09-17 08:23:00,1.94203,1.94203,1.94169,1.9418,7000000.0
2007-09-17 08:24:00,1.94179,1.94179,1.94163,1.94169,7000000.0
2007-09-17 08:25:00,1.94142,1.94142,1.94112,1.9414,8000000.0
2007-09-17 08:26:00,1.9417,1.94187,1.94147,1.94147,7000000.0
2007-09-17 08:27:00,1.94179,1.94179,1.94141,1.94153,10000000.0
2007-09-17 08:28:00,1.94127,1.94127,1.94061,1.94061,7000000.0
2007-09-17 08:29:00,1.94096,1.94107,1.94078,1.94085,10000000.0
2007-09-17 08:30:00,1.94123,1.94143,1.94087,1.94087,7000000.0
2007-09-17 08:31:00,1.94092,1.94103,1.94073,1.94078,10000000.0
2007-09-17 08:32:00,1.9405,1.94066,1.9404,1.94063,8000000.0
2007-09-17 08:33:00,1.94086,1.94086,1.94075,1.94076,7000000.0
2007-09-17 08:34:00,1.94088,1.941,1.94087,1.94091,9000000.0
2007-09-17 08:35:00,1.94082,1.94108,1.94078,1.94108,9000000.0
2007-09-17 08:36:00,1.94082,1.94082,1.94053,1.94064,8000000.0
2007-09-17 08:37:00,1.94085,1.94085,1.94056,1.94076,9000000.0
2007-09-17 08:38:00,1.94071,1.94084,1.94071,1.94072,10000000.0
2007-09-17 08:39:00,1.94049,1.94055,1.94032,1.94043,11000000.0
2007-09-17 08:40:00,1.94041,1.94041,1.94012,1.94012,8000000.0
2007-09-17 08:41:00,1.93949,1.93982,1.93926,1.93982,11000000.0
2007-09-17 08:42:00,1.94036,1.9406,1.94028,1.9406,10000000.0
2007-09-17 08:43:00,1.94041,1.94086,1.94041,1.94086,8000000.0
2007-09-17 08:44:00,1.94076,1.94085,1.9407,1.94082,10000000.0
2007-09-17 08:45:00,1.94096,1.94102,1.94083,1.94102,8000000.0
2007-09-17 08:46:00,1.94142,1.94181,1.94022,1.94131,8000000.0
2007-09-17 08:47:00,1.94096,1.94146,1.94096,1.94142,7000000.0
2007-09-17 08:48:00,1.94113,1.94135,1.94099,1.94101,10000000.0
2007-09-17 08:49:00,1.94145,1.9417,1.94139,1.94139,11000000.0
2007-09-17 08:50:00,1.94095,1.94118,1.94095,1.94118,7000000.0
2007-09-17 08:51:00,1.94117,1.94118,1.94091,1.94091,8000000.0
2007-09-17 08:52:00,1.94102,1.94115,1.94102,1.94109,9000000.0
2007-09-17 08:53:00,1.94102,1.94114,1.94049,1.94105,8000000.0
2007-09-17 08:54:00,1.94115,1.94159,1.94115,1.94138,8000000.0
2007-09-17 08:55:00,1.94151,1.94172,1.94151,1.94164,8000000.0
2007-09-17 08:56:00,1.94157,1.94172,1.94157,1.94171,7000000.0
2007-09-17 08:57:00,1.94162,1.94162,1.94116,1.94116,8000000.0
2007-09-17 08:58:00,1.94109,1.94143,1.94109,1.94143,7000000.0
2007-09-17 08:59:00,1.94125,1.94125,1.94071,1.94081,7000000.0
2007-09-17 09:00:00,1.94127,1.94127,1.94098,1.94106,8000000.0
2007-09-17 09:01:00,1.94127,1.94208,1.94127,1.94208,9000000.0
2007-09-17 09:02:00,1.9417,1.9418,1.94157,1.94166,10000000.0
2007-09-17 09:03:00,1.94174,1.94201,1.94158,1.94158,7000000.0
2007-09-17 09:04:00,1.94163,1.94163,1.94149,1.94157,7000000.0
2007-09-17 09:05:00,1.94136,1.94144,1.94125,1.94141,7000000.0
2007-09-17 09:06:00,1.94208,1.94213,1.94192,1.94192,11000000.0
2007-09-17 09:07:00,1.94214,1.94223,1.94207,1.94219,8000000.0
2007-09-17 09:08:00,1.94203,1.94203,1.94162,1.94177,7000000.0
2007-09-17 09:09:00,1.94222,1.94262,1.94218,1.94262,11000000.0
2007-09-17 09:10:00,1.94262,1.94262,1.94207,1.94243,7000000.0
2007-09-17 09:11:00,1.94216,1.9422,1.94197,1.9422,9000000.0
2007-09-17 09:12:00,1.94203,1.94275,1.94203,1.94275,8000000.0
2007-09-17 09:13:00,1.94357,1.94371,1.94338,1.94338,9000000.0
2007-09-17 09:14:00,1.94347,1.94353,1.94312,1.94312,11000000.0
2007-09-17 09:15:00,1.9431,1.9431,1.94287,1.94287,7000000.0
2007-09-17 09:16:00,1.94327,1.94388,1.94327,1.94387,8000000.0
2007-09-17 09:17:00,1.94414,1.94451,1.94414,1.94427,11000000.0
2007-09-17 09:18:00,1.94462,1.9447,1.94436,1.9447,8000000.0
2007-09-17 09:19:00,1.94512,1.94525,1.94489,1.94489,7000000.0
2007-09-17 09:20:00,1.94503,1.94625,1.94503,1.94625,7000000.0
2007-09-17 09:21:00,1.94621,1.94641,1.94599,1.94599,8000000.0
2007-09-17 09:22:00,1.9462,1.94652,1.9462,1.94652,8000000.0
2007-09-17 09:23:00,1.94676,1.94759,1.94676,1.94759,7000000.0
2007-09-17 09:24:00,1.94699,1.94721,1.94645,1.94645,8000000.0
2007-09-17 09:25:00,1.94549,1.94607,1.94549,1.94593,7000000.0
2007-09-17 09:26:00,1.94567,1.9459,1.94536,1.94536,11000000.0
2007-09-17 09:27:00,1.94454,1.94516,1.94454,1.94516,11000000.0
2007-09-17 09:28:00,1.94499,1.94521,1.94484,1.94521,9000000.0
2007-09-17 09:29:00,1.94554,1.94554,1.94481,1.94493,8000000.0
2007-09-17 09:30:00,1.94502,1.94513,1.94474,1.94477,7000000.0
2007-09-17 09:31:00,1.94442,1.94476,1.94442,1.94461,7000000.0
2007-09-17 09:32:00,1.9441,1.9441,1.9437,1.9437,7000000.0
2007-09-17 09:33:00,1.94375,1.94375,1.943,1.943,8000000.0
2007-09-17 09:34:00,1.94277,1.94296,1.94239,1.94239,7000000.0
2007-09-17 09:35:00,1.94275,1.94298,1.94265,1.94287,10000000.0
2007-09-17 09:36:00,1.94291,1.94307,1.94287,1.943,8000000.0
2007-09-17 09:37:00,1.94296,1.94299,1.94271,1.94291,11000000.0
2007-09-17 09:38:00,1.94312,1.9433,1.94131,1.94314,11000000.0
2007-09-17 09:39:00,1.94341,1.94357,1.94297,1.94297,7000000.0
2007-09-17 09:40:00,1.94315,1.9434,1.94315,1.94328,9000000.0
2007-09-17 09:41:00,1.94349,1.9437,1.94349,1.94363,8000000.0
2007-09-17 09:42:00,1.94317,1.94333,1.94302,1.94326,10000000.0
2007-09-17 09:43:00,1.94322,1.94412,1.94322,1.94412,11000000.0
2007-09-17 09:44:00,1.94441,1.94593,1.94441,1.94558,8000000.0
2007-09-17 09:45:00,1.94555,1.94576,1.94555,1.94574,7000000.0
2007-09-17 09:46:00,1.94571,1.94578,1.94528,1.94528,11000000.0
2007-09-17 09:47:00,1.94497,1.94516,1.94469,1.94514,9000000.0
2007-09-17 09:48:00,1.94526,1.94595,1.94524,1.94595,7000000.0
2007-09-17 09:49:00,1.94648,1.94659,1.94639,1.94657,11000000.0
2007-09-17 09:50:00,1.94657,1.94657,1.94634,1.94648,8000000.0
2007-09-17 09:51:00,1.94629,1.94651,1.94629,1.94651,8000000.0
2007-09-17 09:52:00,1.94724,1.94725,1.94713,1.94722,8000000.0
2007-09-17 09:53:00,1.947,1.94726,1.94699,1.94699,10000000.0
2007-09-17 09:54:00,1.9471,1.94717,1.94679,1.94679,10000000.0
2007-09-17 09:55:00,1.94691,1.94691,1.94673,1.94673,8000000.0
2007-09-17 09:56:00,1.94632,1.94649,1.94623,1.94623,10000000.0
2007-09-17 09:57:00,1.94579,1.94636,1.94579,1.94636,8000000.0
2007-09-17 09:58:00,1.94652,1.94652,1.94612,1.94612,8000000.0
2007-09-17 09:59:00,1.94588,1.94621,1.94588,1.9461,10000000.0
2007-09-17 10:00:00,1.94647,1.94647,1.94574,1.94622,10000000.0
2007-09-17 10:01:00,1.94619,1.94619,1.94574,1.94574,10000000.0
2007-09-17 10:02:00,1.94573,1.94611,1.94573,1.94611,10000000.0
2007-09-17 10:03:00,1.94582,1.94606,1.94568,1.94606,7000000.0
2007-09-17 10:04:00,1.94624,1.9465,1.94622,1.94641,7000000.0
2007-09-17 10:05:00,1.94643,1.94643,1.94583,1.94583,11000000.0
2007-09-17 10:06:00,1.94563,1.94563,1.9453,1.9453,7000000.0
2007-09-17 10:07:00,1.94519,1.94541,1.94506,1.94538,7000000.0
2007-09-17 10:08:00,1.94541,1.94544,1.94521,1.94544,7000000.0
2007-09-17 10:09:00,1.94547,1.94547,1.9453,1.9453,7000000.0
2007-09-17 10:10:00,1.94505,1.94505,1.94463,1.94463,7000000.0
2007-09-17 10:11:00,1.94475,1.94476,1.94451,1.94476,7000000.0
2007-09-17 10:12:00,1.94513,1.94537,1.94494,1.94517,8000000.0
2007-09-17 10:13:00,1.94527,1.94565,1.94526,1.94551,8000000.0
2007-09-17 10:14:00,1.94562,1.94612,1.9455,1.94612,7000000.0
2007-09-17 10:15:00,1.94587,1.94587,1.94561,1.94569,10000000.0
2007-09-17 10:16:00,1.94566,1.94575,1.94546,1.94546,7000000.0
2007-09-17 10:17:00,1.94636,1.9465,1.94624,1.9464,11000000.0
2007-09-17 10:18:00,1.94642,1.94654,1.94634,1.94647,8000000.0
2007-09-17 10:19:00,1.94673,1.94673,1.94649,1.9465,9000000.0
2007-09-17 10:20:00,1.94664,1.94664,1.94631,1.94654,7000000.0
2007-09-17 10:21:00,1.9467,1.947,1.94642,1.94642,8000000.0
2007-09-17 10:22:00,1.94637,1.94674,1.94637,1.94674,7000000.0
2007-09-17 10:23:00,1.94639,1.94686,1.94639,1.94672,7000000.0
2007-09-17 10:24:00,1.94692,1.94707,1.94681,1.94696,7000000.0
2007-09-17 10:25:00,1.94726,1.94747,1.94719,1.94739,9000000.0
2007-09-17 10:26:00,1.94744,1.94749,1.94737,1.94738,11000000.0
2007-09-17 10:27:00,1.94707,1.9471,1.9464,1.94667,8000000.0
2007-09-17 10:28:00,1.94702,1.94713,1.94696,1.94697,9000000.0
2007-09-17 10:29:00,1.94734,1.9474,1.9469,1.94723,8000000.0
2007-09-17 10:30:00,1.94742,1.94804,1.94742,1.94791,8000000.0
2007-09-17 10:31:00,1.94807,1.94815,1.94775,1.94815,7000000.0
2007-09-17 10:32:00,1.94824,1.94835,1.94814,1.94817,9000000.0
2007-09-17 10:33:00,1.9483,1.94847,1.94822,1.94847,7000000.0
2007-09-17 10:34:00,1.94847,1.94847,1.94827,1.94837,7000000.0
2007-09-17 10:35:00,1.94881,1.94935,1.94881,1.94935,7000000.0
2007-09-17 10:36:00,1.9496,1.94969,1.94935,1.94969,8000000.0
2007-09-17 10:37:00,1.94995,1.95036,1.94995,1.95033,8000000.0
2007-09-17 10:38:00,1.95005,1.95074,1.95005,1.95074,10000000.0
2007-09-17 10:39:00,1.95115,1.95116,1.95094,1.95094,8000000.0
2007-09-17 10:40:00,1.9506,1.9506,1.95027,1.95056,7000000.0
2007-09-17 10:41:00,1.95035,1.95035,1.95015,1.95028,9000000.0
2007-09-17 10:42:00,1.95016,1.95016,1.94979,1.94979,7000000.0
2007-09-17 10:43:00,1.94996,1.95023,1.94987,1.95023,10000000.0
2007-09-17 10:44:00,1.9503,1.95151,1.9503,1.95151,7000000.0
2007-09-17 10:45:00,1.95173,1.95202,1.95161,1.95191,8000000.0
2007-09-17 10:46:00,1.95252,1.95317,1.95252,1.95285,8000000.0
2007-09-17 10:47:00,1.95289,1.95289,1.95207,1.95207,7000000.0
2007-09-17 10:48:00,1.95187,1.95228,1.95187,1.95228,8000000.0
2007-09-17 10:49:00,1.95243,1.95271,1.95243,1.95255,9000000.0
2007-09-17 10:50:00,1.95234,1.95234,1.95093,1.95093,8000000.0
2007-09-17 10:51:00,1.95058,1.95068,1.95009,1.95009,9000000.0
2007-09-17 10:52:00,1.94989,1.95003,1.94983,1.95003,8000000.0
2007-09-17 10:53:00,1.95005,1.95019,1.95005,1.95016,9000000.0
2007-09-17 10:54:00,1.95019,1.95025,1.95002,1.9501,10000000.0
2007-09-17 10:55:00,1.95037,1.95078,1.95037,1.95052,7000000.0
2007-09-17 10:56:00,1.95053,1.95062,1.94872,1.95041,7000000.0
2007-09-17 10:57:00,1.95038,1.95059,1.95037,1.95052,8000000.0
2007-09-17 10:58:00,1.95094,1.95108,1.95086,1.95087,7000000.0
2007-09-17 10:59:00,1.95058,1.95063,1.94982,1.94983,11000000.0
2007-09-17 11:00:00,1.9495,1.95046,1.94844,1.94844,7000000.0
2007-09-17 11:01:00,1.94928,1.94986,1.94928,1.94986,8000000.0
2007-09-17 11:02:00,1.9499,1.95041,1.9498,1.95029,7000000.0
2007-09-17 11:03:00,1.9499,1.95004,1.9499,1.95002,11000000.0
2007-09-17 11:04:00,1.94998,1.9501,1.94958,1.94958,11000000.0
2007-09-17 11:05:00,1.94987,1.95014,1.9498,1.95014,7000000.0
2007-09-17 11:06:00,1.95017,1.95021,1.94965,1.94965,8000000.0
2007-09-17 11:07:00,1.94958,1.95001,1.94953,1.94991,7000000.0
2007-09-17 11:08:00,1.9504,1.95047,1.95031,1.95035,9000000.0
2007-09-17 11:09:00,1.9506,1.95087,1.9506,1.95087,8000000.0
2007-09-17 11:10:00,1.95076,1.95076,1.95015,1.95019,8000000.0
2007-09-17 11:11:00,1.95063,1.95145,1.95063,1.95145,10000000.0
2007-09-17 11:12:00,1.95162,1.95172,1.95152,1.95172,7000000.0
2007-09-17 11:13:00,1.95172,1.95194,1.95137,1.95194,11000000.0
2007-09-17 11:14:00,1.95241,1.95241,1.95197,1.95197,11000000.0
2007-09-17 11:15:00,1.9522,1.9524,1.95219,1.9524,7000000.0
2007-09-17 11:16:00,1.95247,1.95262,1.95247,1.95261,7000000.0
2007-09-17 11:17:00,1.95269,1.95271,1.95234,1.95234,7000000.0
2007-09-17 11:18:00,1.95245,1.95276,1.95237,1.95274,10000000.0
2007-09-17 11:19:00,1.95272,1.95284,1.95268,1.95284,11000000.0
2007-09-17 11:20:00,1.95296,1.95296,1.95161,1.95184,8000000.0
2007-09-17 11:21:00,1.95195,1.95195,1.95143,1.95167,7000000.0
2007-09-17 11:22:00,1.952,1.95267,1.952,1.95267,8000000.0
2007-09-17 11:23:00,1.95275,1.95287,1.95264,1.95264,8000000.0
2007-09-17 11:24:00,1.95285,1.95295,1.95285,1.95294,7000000.0
2007-09-17 11:25:00,1.95293,1.95311,1.95282,1.95282,8000000.0
2007-09-17 11:26:00,1.95275,1.95287,1.95267,1.95287,11000000.0
2007-09-17 11:27:00,1.95288,1.95288,1.95256,1.95256,8000000.0
2007-09-17 11:28:00,1.9526,1.95314,1.9526,1.95314,7000000.0
2007-09-17 11:29:00,1.95316,1.95316,1.95262,1.95275,8000000.0
2007-09-17 11:30:00,1.95246,1.9531,1.95246,1.9531,7000000.0
2007-09-17 11:31:00,1.95313,1.95313,1.95296,1.95296,11000000.0
2007-09-17 11:32:00,1.95298,1.95303,1.9528,1.9528,11000000.0
2007-09-17 11:33:00,1.9532,1.9532,1.95258,1.95258,7000000.0
2007-09-17 11:34:00,1.9523,1.95239,1.9522,1.95239,7000000.0
2007-09-17 11:35:00,1.95231,1.95275,1.95231,1.95275,10000000.0
2007-09-17 11:36:00,1.95215,1.95215,1.95169,1.95169,8000000.0
2007-09-17 11:37:00,1.95166,1.95194,1.95137,1.95138,8000000.0
2007-09-17 11:38:00,1.9512,1.95138,1.95086,1.95138,9000000.0
2007-09-17 11:39:00,1.95162,1.95193,1.9515,1.95193,9000000.0
2007-09-17 11:40:00,1.95211,1.95265,1.95211,1.95265,11000000.0
2007-09-17 11:41:00,1.95286,1.95286,1.95235,1.95236,11000000.0
2007-09-17 11:42:00,1.95241,1.95309,1.95241,1.95283,11000000.0
2007-09-17 11:43:00,1.95286,1.95303,1.9528,1.9528,7000000.0
2007-09-17 11:44:00,1.95298,1.95311,1.95288,1.95311,7000000.0
2007-09-17 11:45:00,1.95308,1.95336,1.95308,1.95336,11000000.0
2007-09-17 11:46:00,1.9534,1.95398,1.95337,1.95395,7000000.0
2007-09-17 11:47:00,1.9538,1.95419,1.9538,1.95399,9000000.0
2007-09-17 11:48:00,1.95385,1.95459,1.95385,1.95459,10000000.0
2007-09-17 11:49:00,1.95415,1.95431,1.95403,1.95403,7000000.0
2007-09-17 11:50:00,1.95387,1.95447,1.95387,1.95441,7000000.0
2007-09-17 11:51:00,1.9548,1.9548,1.95424,1.95464,8000000.0
2007-09-17 11:52:00,1.95444,1.95467,1.95415,1.95452,10000000.0
2007-09-17 11:53:00,1.95417,1.95427,1.95401,1.95401,10000000.0
2007-09-17 11:54:00,1.95384,1.95396,1.95383,1.95387,9000000.0
2007-09-17 11:55:00,1.95347,1.95415,1.95347,1.9541,8000000.0
2007-09-17 11:56:00,1.95442,1.95442,1.95405,1.95405,11000000.0
2007-09-17 11:57:00,1.95356,1.95356,1.95338,1.95338,8000000.0
2007-09-17 11:58:00,1.95337,1.95346,1.95326,1.95328,9000000.0
2007-09-17 11:59:00,1.95351,1.95353,1.9533,1.9533,7000000.0
2007-09-17 12:00:00,1.95332,1.95358,1.95332,1.95358,7000000.0
2007-09-17 12:01:00,1.95365,1.95377,1.95357,1.95372,10000000.0
2007-09-17 12:02:00,1.95389,1.95409,1.95383,1.95383,10000000.0
2007-09-17 12:03:00,1.95358,1.95366,1.95353,1.95366,7000000.0
2007-09-17 12:04:00,1.95375,1.95381,1.95359,1.95363,9000000.0
2007-09-17 12:05:00,1.95351,1.95363,1.95344,1.95363,11000000.0
2007-09-17 12:06:00,1.95348,1.95366,1.95311,1.95311,7000000.0
2007-09-17 12:07:00,1.95323,1.9533,1.953,1.9533,7000000.0
2007-09-17 12:08:00,1.95355,1.9536,1.95339,1.95339,9000000.0
2007-09-17 12:09:00,1.95331,1.95331,1.95298,1.95328,8000000.0
2007-09-17 12:10:00,1.95314,1.95387,1.95314,1.95364,8000000.0
2007-09-17 12:11:00,1.95357,1.95379,1.95351,1.95378,7000000.0
2007-09-17 12:12:00,1.95371,1.95371,1.95348,1.95355,7000000.0
2007-09-17 12:13:00,1.95335,1.95352,1.95319,1.95324,10000000.0
2007-09-17 12:14:00,1.95338,1.95338,1.95323,1.95323,8000000.0
2007-09-17 12:15:00,1.95323,1.954,1.95323,1.954,8000000.0
2007-09-17 12:16:00,1.95424,1.95433,1.95401,1.95433,8000000.0
2007-09-17 12:17:00,1.95437,1.95442,1.95415,1.95442,8000000.0
2007-09-17 12:18:00,1.95485,1.95499,1.95474,1.95474,11000000.0
2007-09-17 12:19:00,1.95465,1.95465,1.95421,1.95421,9000000.0
2007-09-17 12:20:00,1.95425,1.95425,1.95393,1.95401,10000000.0
2007-09-17 12:21:00,1.95386,1.95386,1.95201,1.95201,7000000.0
2007-09-17 12:22:00,1.95404,1.95436,1.95404,1.95423,8000000.0
2007-09-17 12:23:00,1.954,1.954,1.95362,1.95362,7000000.0
2007-09-17 12:24:00,1.95382,1.95386,1.95364,1.95367,7000000.0
2007-09-17 12:25:00,1.95352,1.95357,1.95326,1.95329,9000000.0
2007-09-17 12:26:00,1.95313,1.95318,1.95294,1.95318,8000000.0
2007-09-17 12:27:00,1.95316,1.95342,1.95308,1.95308,10000000.0
2007-09-17 12:28:00,1.95287,1.95315,1.95287,1.95315,9000000.0
2007-09-17 12:29:00,1.95312,1.95319,1.95298,1.95308,9000000.0
2007-09-17 12:30:00,1.95275,1.95275,1.95256,1.95267,7000000.0
2007-09-17 12:31:00,1.95264,1.95273,1.95245,1.95265,11000000.0
2007-09-17 12:32:00,1.95255,1.9527,1.95255,1.95256,7000000.0
2007-09-17 12:33:00,1.95258,1.95258,1.9522,1.9522,7000000.0
2007-09-17 12:34:00,1.95215,1.95231,1.95215,1.95219,7000000.0
2007-09-17 12:35:00,1.95225,1.95232,1.95222,1.95222,8000000.0
2007-09-17 12:36:00,1.95191,1.95231,1.95127,1.95231,8000000.0
2007-09-17 12:37:00,1.9522,1.95299,1.9522,1.95299,9000000.0
2007-09-17 12:38:00,1.95265,1.95282,1.95254,1.9528,8000000.0
2007-09-17 12:39:00,1.95271,1.95283,1.95257,1.95257,9000000.0
2007-09-17 12:40:00,1.9528,1.95291,1.95274,1.95282,7000000.0
2007-09-17 12:41:00,1.9529,1.95295,1.95283,1.95294,8000000.0
2007-09-17 12:42:00,1.95291,1.95291,1.95236,1.95236,9000000.0
2007-09-17 12:43:00,1.95231,1.95257,1.95231,1.95231,9000000.0
2007-09-17 12:44:00,1.95239,1.95239,1.95195,1.95222,8000000.0
2007-09-17 12:45:00,1.95217,1.95217,1.95162,1.95171,10000000.0
2007-09-17 12:46:00,1.95152,1.95152,1.95125,1.95133,9000000.0
2007-09-17 12:47:00,1.95109,1.95118,1.95096,1.95098,10000000.0
2007-09-17 12:48:00,1.95062,1.95087,1.95062,1.95082,11000000.0
2007-09-17 12:49:00,1.95087,1.95092,1.95052,1.95052,7000000.0
2007-09-17 12:50:00,1.95029,1.95035,1.95017,1.95035,7000000.0
2007-09-17 12:51:00,1.95026,1.95027,1.95004,1.95017,8000000.0
2007-09-17 12:52:00,1.95047,1.95047,1.95009,1.95039,11000000.0
2007-09-17 12:53:00,1.95036,1.95038,1.95017,1.95017,8000000.0
2007-09-17 12:54:00,1.95021,1.95036,1.95019,1.95036,7000000.0
2007-09-17 12:55:00,1.95026,1.95066,1.95026,1.95066,8000000.0
2007-09-17 12:56:00,1.95073,1.95085,1.95073,1.95085,7000000.0
2007-09-17 12:57:00,1.95074,1.95074,1.95062,1.95064,7000000.0
2007-09-17 12:58:00,1.95038,1.95038,1.94941,1.94941,8000000.0
2007-09-17 12:59:00,1.94932,1.95018,1.94932,1.95018,7000000.0
2007-09-17 13:00:00,1.95021,1.95021,1.94986,1.94987,8000000.0
2007-09-17 13:01:00,1.94965,1.94969,1.94928,1.94928,8000000.0
2007-09-17 13:02:00,1.94934,1.94934,1.94875,1.94875,7000000.0
2007-09-17 13:03:00,1.94885,1.94897,1.94882,1.94897,8000000.0
2007-09-17 13:04:00,1.94925,1.94946,1.94924,1.94928,7000000.0
2007-09-17 13:05:00,1.94923,1.94936,1.94917,1.94921,8000000.0
2007-09-17 13:06:00,1.94924,1.94929,1.94907,1.94928,7000000.0
2007-09-17 13:07:00,1.94946,1.94958,1.94906,1.94906,7000000.0
2007-09-17 13:08:00,1.94938,1.95006,1.94938,1.95006,10000000.0
2007-09-17 13:09:00,1.94998,1.95011,1.94981,1.95008,7000000.0
2007-09-17 13:10:00,1.95032,1.95033,1.95011,1.95011,9000000.0
2007-09-17 13:11:00,1.95033,1.95033,1.94922,1.94922,8000000.0
2007-09-17 13:12:00,1.94888,1.94928,1.94878,1.94928,8000000.0
2007-09-17 13:13:00,1.94924,1.94924,1.94892,1.94911,9000000.0
2007-09-17 13:14:00,1.94933,1.94958,1.94927,1.94958,7000000.0
2007-09-17 13:15:00,1.94957,1.94957,1.9491,1.94921,8000000.0
2007-09-17 13:16:00,1.9491,1.94915,1.949,1.94909,8000000.0
2007-09-17 13:17:00,1.94874,1.94886,1.94865,1.94865,9000000.0
2007-09-17 13:18:00,1.94875,1.94905,1.94871,1.94905,10000000.0
2007-09-17 13:19:00,1.94912,1.94921,1.949,1.94911,8000000.0
2007-09-17 13:20:00,1.94923,1.94928,1.94915,1.94925,8000000.0
2007-09-17 13:21:00,1.94921,1.94921,1.94901,1.94901,7000000.0
2007-09-17 13:22:00,1.949,1.94911,1.94882,1.94911,11000000.0
2007-09-17 13:23:00,1.94902,1.94902,1.94827,1.9488,8000000.0
2007-09-17 13:24:00,1.94912,1.94948,1.94912,1.94948,7000000.0
2007-09-17 13:25:00,1.94942,1.94955,1.94929,1.94952,11000000.0
2007-09-17 13:26:00,1.94965,1.95003,1.94965,1.95003,10000000.0
2007-09-17 13:27:00,1.94966,1.94969,1.94951,1.94969,8000000.0
2007-09-17 13:28:00,1.9497,1.94996,1.9497,1.94996,21000000.0
2007-09-17 13:29:00,1.94993,1.94993,1.94966,1.94978,17000000.0
2007-09-17 13:30:00,1.94998,1.94998,1.94966,1.94966,7000000.0
2007-09-17 13:31:00,1.94968,1.94984,1.94968,1.94984,9000000.0
2007-09-17 13:32:00,1.94976,1.94976,1.9495,1.9495,14000000.0
2007-09-17 13:33:00,1.94947,1.94969,1.94947,1.94961,14000000.0
2007-09-17 13:34:00,1.94967,1.94975,1.94965,1.94972,31000000.0
2007-09-17 13:35:00,1.94967,1.94972,1.94965,1.94965,17000000.0
2007-09-17 13:36:00,1.94966,1.94994,1.94966,1.94994,24000000.0
2007-09-17 13:37:00,1.94973,1.94973,1.94932,1.94932,10000000.0
2007-09-17 13:38:00,1.94923,1.94949,1.94923,1.94949,18000000.0
2007-09-17 13:39:00,1.94965,1.94968,1.9494,1.94956,15000000.0
2007-09-17 13:40:00,1.94957,1.94957,1.94942,1.94942,29000000.0
2007-09-17 13:41:00,1.94952,1.94953,1.9492,1.94953,13000000.0
2007-09-17 13:42:00,1.94956,1.94967,1.94946,1.94952,8000000.0
2007-09-17 13:43:00,1.94941,1.94941,1.94913,1.94913,10000000.0
2007-09-17 13:44:00,1.94914,1.94923,1.94887,1.94923,26000000.0
2007-09-17 13:45:00,1.94922,1.94953,1.94918,1.94953,22000000.0
2007-09-17 13:46:00,1.94968,1.95008,1.94961,1.94961,19000000.0
2007-09-17 13:47:00,1.94966,1.94984,1.94966,1.94971,17000000.0
2007-09-17 13:48:00,1.9497,1.95004,1.9497,1.94995,22000000.0
2007-09-17 13:49:00,1.94985,1.94985,1.94953,1.94953,24000000.0
2007-09-17 13:50:00,1.9496,1.94965,1.949,1.94932,15000000.0
2007-09-17 13:51:00,1.9494,1.9494,1.94882,1.94882,22000000.0
2007-09-17 13:52:00,1.9487,1.94879,1.94845,1.94849,32000000.0
2007-09-17 13:53:00,1.94832,1.94837,1.94816,1.94816,28000000.0
2007-09-17 13:54:00,1.94826,1.94831,1.9481,1.94822,31000000.0
2007-09-17 13:55:00,1.94826,1.94828,1.94821,1.94828,20000000.0
2007-09-17 13:56:00,1.94824,1.94841,1.94822,1.94837,24000000.0
2007-09-17 13:57:00,1.94834,1.94839,1.94814,1.94823,34000000.0
2007-09-17 13:58:00,1.9482,1.94825,1.94817,1.94821,16000000.0
2007-09-17 13:59:00,1.94824,1.94854,1.94824,1.94854,30000000.0
2007-09-17 14:00:00,1.94866,1.94885,1.94863,1.94863,39000000.0
2007-09-17 14:01:00,1.94878,1.94913,1.94878,1.94912,30000000.0
2007-09-17 14:02:00,1.94918,1.94918,1.949,1.949,19000000.0
2007-09-17 14:03:00,1.94928,1.94949,1.94922,1.94949,23000000.0
2007-09-17 14:04:00,1.94928,1.94979,1.94928,1.94979,33000000.0
2007-09-17 14:05:00,1.94963,1.9498,1.94953,1.94958,28000000.0
2007-09-17 14:06:00,1.94982,1.94986,1.94967,1.94986,31000000.0
2007-09-17 14:07:00,1.9498,1.94996,1.94976,1.94984,31000000.0
2007-09-17 14:08:00,1.95005,1.9502,1.94995,1.94998,27000000.0
2007-09-17 14:09:00,1.94985,1.94985,1.94954,1.94954,27000000.0
2007-09-17 14:10:00,1.94926,1.94952,1.94926,1.94936,24000000.0
2007-09-17 14:11:00,1.9496,1.9496,1.9492,1.9492,21000000.0
2007-09-17 14:12:00,1.94898,1.94948,1.94898,1.94948,22000000.0
2007-09-17 14:13:00,1.94944,1.94945,1.94934,1.94937,13000000.0
2007-09-17 14:14:00,1.94964,1.95018,1.94964,1.95018,21000000.0
2007-09-17 14:15:00,1.95055,1.95078,1.95036,1.95036,25000000.0
2007-09-17 14:16:00,1.9503,1.95087,1.9503,1.95087,26000000.0
2007-09-17 14:17:00,1.95117,1.95121,1.95094,1.95094,32000000.0
2007-09-17 14:18:00,1.95081,1.95095,1.95076,1.95095,27000000.0
2007-09-17 14:19:00,1.95067,1.95067,1.95033,1.95033,35000000.0
2007-09-17 14:20:00,1.95029,1.95043,1.95024,1.95028,32000000.0
2007-09-17 14:21:00,1.95019,1.95019,1.94989,1.95006,39000000.0
2007-09-17 14:22:00,1.9503,1.95045,1.9502,1.9503,22000000.0
2007-09-17 14:23:00,1.95037,1.95051,1.95033,1.95045,40000000.0
2007-09-17 14:24:00,1.95052,1.95062,1.95044,1.95062,10000000.0
2007-09-17 14:25:00,1.95082,1.95102,1.95081,1.95098,35000000.0
2007-09-17 14:26:00,1.95095,1.95097,1.95073,1.95076,18000000.0
2007-09-17 14:27:00,1.95058,1.95097,1.95058,1.95068,28000000.0
2007-09-17 14:28:00,1.95111,1.95117,1.95092,1.95104,21000000.0
2007-09-17 14:29:00,1.95092,1.95104,1.95076,1.95083,16000000.0
2007-09-17 14:30:00,1.95088,1.95177,1.95088,1.95177,25000000.0
2007-09-17 14:31:00,1.95182,1.95198,1.95177,1.95192,26000000.0
2007-09-17 14:32:00,1.95172,1.95172,1.95136,1.95136,32000000.0
2007-09-17 14:33:00,1.95163,1.95175,1.95155,1.95175,20000000.0
2007-09-17 14:34:00,1.95174,1.95174,1.95151,1.95163,25000000.0
2007-09-17 14:35:00,1.95161,1.95162,1.95154,1.95154,23000000.0
2007-09-17 14:36:00,1.95156,1.95159,1.95142,1.95142,11000000.0
2007-09-17 14:37:00,1.95125,1.95134,1.95106,1.95134,41000000.0
2007-09-17 14:38:00,1.95143,1.95156,1.95139,1.9514,54000000.0
2007-09-17 14:39:00,1.95123,1.95123,1.95105,1.95109,36000000.0
2007-09-17 14:40:00,1.95102,1.95113,1.95089,1.95111,36000000.0
2007-09-17 14:41:00,1.95129,1.95146,1.95129,1.95146,41000000.0
2007-09-17 14:42:00,1.95154,1.95166,1.95154,1.95154,19000000.0
2007-09-17 14:43:00,1.95182,1.95193,1.95176,1.95193,20000000.0
2007-09-17 14:44:00,1.9519,1.9519,1.95172,1.95172,25000000.0
2007-09-17 14:45:00,1.95195,1.95228,1.95195,1.95228,33000000.0
2007-09-17 14:46:00,1.95231,1.9526,1.95228,1.95228,11000000.0
2007-09-17 14:47:00,1.9522,1.9522,1.95183,1.95183,7000000.0
2007-09-17 14:48:00,1.95155,1.95155,1.95039,1.95039,21000000.0
2007-09-17 14:49:00,1.95012,1.95021,1.94992,1.95006,32000000.0
2007-09-17 14:50:00,1.95046,1.95136,1.95046,1.95104,33000000.0
2007-09-17 14:51:00,1.95111,1.95141,1.95104,1.95141,37000000.0
2007-09-17 14:52:00,1.95139,1.95139,1.95111,1.95111,17000000.0
2007-09-17 14:53:00,1.95095,1.95141,1.95034,1.95092,22000000.0
2007-09-17 14:54:00,1.95095,1.95095,1.95067,1.95067,17000000.0
2007-09-17 14:55:00,1.95095,1.95139,1.95095,1.95139,7000000.0
2007-09-17 14:56:00,1.95151,1.95154,1.95113,1.95113,21000000.0
2007-09-17 14:57:00,1.95124,1.95124,1.95093,1.95108,12000000.0
2007-09-17 14:58:00,1.95062,1.95111,1.95062,1.95085,31000000.0
2007-09-17 14:59:00,1.95092,1.951,1.95081,1.951,20000000.0
2007-09-17 15:00:00,1.9513,1.9515,1.95111,1.9515,32000000.0
2007-09-17 15:01:00,1.95153,1.95153,1.95107,1.95126,14000000.0
2007-09-17 15:02:00,1.95138,1.9515,1.95114,1.95114,26000000.0
2007-09-17 15:03:00,1.95152,1.95153,1.95132,1.95143,30000000.0
2007-09-17 15:04:00,1.95131,1.95159,1.9513,1.95133,29000000.0
2007-09-17 15:05:00,1.9515,1.95158,1.95129,1.95133,28000000.0
2007-09-17 15:06:00,1.95135,1.95167,1.95135,1.95166,16000000.0
2007-09-17 15:07:00,1.95175,1.95175,1.95119,1.95124,26000000.0
2007-09-17 15:08:00,1.95097,1.95109,1.9507,1.95079,25000000.0
2007-09-17 15:09:00,1.9507,1.95086,1.95065,1.9507,34000000.0
2007-09-17 15:10:00,1.95053,1.95072,1.95042,1.95049,36000000.0
2007-09-17 15:11:00,1.95043,1.95058,1.95038,1.95042,27000000.0
2007-09-17 15:12:00,1.95018,1.95018,1.94986,1.94986,26000000.0
2007-09-17 15:13:00,1.95012,1.95036,1.95012,1.95018,41000000.0
2007-09-17 15:14:00,1.94999,1.95021,1.94999,1.95021,30000000.0
2007-09-17 15:15:00,1.94997,1.95029,1.94997,1.95018,21000000.0
2007-09-17 15:16:00,1.95017,1.95017,1.94998,1.94998,9000000.0
2007-09-17 15:17:00,1.94967,1.94974,1.94967,1.94974,26000000.0
2007-09-17 15:18:00,1.94982,1.9502,1.94982,1.9502,10000000.0
2007-09-17 15:19:00,1.9501,1.95024,1.94994,1.95007,16000000.0
2007-09-17 15:20:00,1.94996,1.94996,1.94973,1.9499,20000000.0
2007-09-17 15:21:00,1.9497,1.9498,1.9497,1.94972,12000000.0
2007-09-17 15:22:00,1.94974,1.94998,1.94967,1.94998,22000000.0
2007-09-17 15:23:00,1.94999,1.95008,1.94997,1.94999,36000000.0
2007-09-17 15:24:00,1.95027,1.9505,1.95014,1.9505,20000000.0
2007-09-17 15:25:00,1.95056,1.95069,1.95056,1.95069,14000000.0
2007-09-17 15:26:00,1.95075,1.95078,1.95049,1.95078,40000000.0
2007-09-17 15:27:00,1.95092,1.95092,1.9505,1.9505,32000000.0
2007-09-17 15:28:00,1.9509,1.951,1.95084,1.95095,55000000.0
2007-09-17 15:29:00,1.95126,1.95126,1.94921,1.95094,47000000.0
2007-09-17 15:30:00,1.9488,1.95097,1.94805,1.95097,71000000.0
2007-09-17 15:31:00,1.95082,1.95088,1.95048,1.95048,58000000.0
2007-09-17 15:32:00,1.94999,1.9502,1.94963,1.94967,25000000.0
2007-09-17 15:33:00,1.94978,1.94999,1.94963,1.94994,32000000.0
2007-09-17 15:34:00,1.94961,1.95004,1.94961,1.95004,22000000.0
2007-09-17 15:35:00,1.95018,1.95018,1.94967,1.94977,30000000.0
2007-09-17 15:36:00,1.94974,1.94994,1.94967,1.94967,23000000.0
2007-09-17 15:37:00,1.9499,1.94991,1.94979,1.94982,24000000.0
2007-09-17 15:38:00,1.94968,1.94977,1.94955,1.94973,61000000.0
2007-09-17 15:39:00,1.94968,1.9498,1.94942,1.94979,40000000.0
2007-09-17 15:40:00,1.94962,1.94985,1.94959,1.94983,37000000.0
2007-09-17 15:41:00,1.94983,1.94983,1.94947,1.94947,43000000.0
2007-09-17 15:42:00,1.94938,1.9496,1.94938,1.94955,41000000.0
2007-09-17 15:43:00,1.94966,1.94977,1.94964,1.94968,30000000.0
2007-09-17 15:44:00,1.9497,1.95019,1.9497,1.95012,29000000.0
2007-09-17 15:45:00,1.95018,1.95026,1.95006,1.95008,36000000.0
2007-09-17 15:46:00,1.9502,1.9502,1.95005,1.9501,24000000.0
2007-09-17 15:47:00,1.94985,1.95007,1.94985,1.9499,31000000.0
2007-09-17 15:48:00,1.9499,1.9499,1.94977,1.94984,33000000.0
2007-09-17 15:49:00,1.94998,1.95002,1.94988,1.94988,25000000.0
2007-09-17 15:50:00,1.94986,1.94995,1.94969,1.94969,11000000.0
2007-09-17 15:51:00,1.94954,1.94986,1.94953,1.94977,37000000.0
2007-09-17 15:52:00,1.94968,1.94969,1.9495,1.9495,23000000.0
2007-09-17 15:53:00,1.9494,1.9494,1.94882,1.94882,15000000.0
2007-09-17 15:54:00,1.94861,1.94861,1.94828,1.94846,26000000.0
2007-09-17 15:55:00,1.94819,1.94822,1.94814,1.9482,33000000.0
2007-09-17 15:56:00,1.9483,1.94841,1.9483,1.94837,36000000.0
2007-09-17 15:57:00,1.94837,1.9484,1.94823,1.94828,34000000.0
2007-09-17 15:58:00,1.9482,1.94825,1.94809,1.94819,24000000.0
2007-09-17 15:59:00,1.94831,1.94848,1.94807,1.94807,23000000.0
2007-09-17 16:00:00,1.94794,1.94808,1.94784,1.94784,51000000.0
2007-09-17 16:01:00,1.94779,1.94792,1.94779,1.94789,31000000.0
2007-09-17 16:02:00,1.94784,1.94789,1.94772,1.94782,29000000.0
2007-09-17 16:03:00,1.94791,1.94818,1.94785,1.948,51000000.0
2007-09-17 16:04:00,1.94821,1.94821,1.94791,1.948,38000000.0
2007-09-17 16:05:00,1.94831,1.94835,1.94821,1.94826,37000000.0
2007-09-17 16:06:00,1.94817,1.94817,1.94764,1.94764,33000000.0
2007-09-17 16:07:00,1.94756,1.9476,1.94752,1.94756,37000000.0
2007-09-17 16:08:00,1.94757,1.94766,1.94745,1.94745,37000000.0
2007-09-17 16:09:00,1.94732,1.94746,1.94731,1.94731,44000000.0
2007-09-17 16:10:00,1.94782,1.94784,1.94752,1.94784,41000000.0
2007-09-17 16:11:00,1.94775,1.94803,1.94775,1.94803,27000000.0
2007-09-17 16:12:00,1.94829,1.94829,1.94792,1.94805,22000000.0
2007-09-17 16:13:00,1.94812,1.94828,1.94809,1.94811,38000000.0
2007-09-17 16:14:00,1.94797,1.94815,1.94774,1.94774,41000000.0
2007-09-17 16:15:00,1.94731,1.94742,1.94667,1.94667,42000000.0
2007-09-17 16:16:00,1.94614,1.94614,1.94553,1.94554,45000000.0
2007-09-17 16:17:00,1.94531,1.94554,1.94528,1.94554,22000000.0
2007-09-17 16:18:00,1.9456,1.9456,1.9454,1.94557,49000000.0
2007-09-17 16:19:00,1.94576,1.94584,1.94575,1.94578,27000000.0
2007-09-17 16:20:00,1.94567,1.94567,1.94489,1.94489,52000000.0
2007-09-17 16:21:00,1.94498,1.94509,1.94473,1.94509,37000000.0
2007-09-17 16:22:00,1.94522,1.94561,1.94522,1.94561,50000000.0
2007-09-17 16:23:00,1.94556,1.94556,1.94505,1.94511,48000000.0
2007-09-17 16:24:00,1.94524,1.94566,1.94524,1.94566,44000000.0
2007-09-17 16:25:00,1.94555,1.94555,1.94535,1.94547,28000000.0
2007-09-17 16:26:00,1.94581,1.94618,1.94581,1.94599,41000000.0
2007-09-17 16:27:00,1.94592,1.94654,1.9459,1.94654,46000000.0
2007-09-17 16:28:00,1.94603,1.94622,1.94582,1.94622,34000000.0
2007-09-17 16:29:00,1.94637,1.94667,1.94637,1.94667,24000000.0
2007-09-17 16:30:00,1.94678,1.94678,1.94637,1.9466,43000000.0
2007-09-17 16:31:00,1.94609,1.94609,1.94514,1.9455,36000000.0
2007-09-17 16:32:00,1.94609,1.94664,1.94606,1.94664,34000000.0
2007-09-17 16:33:00,1.94657,1.94682,1.94657,1.94674,41000000.0
2007-09-17 16:34:00,1.94696,1.94749,1.9469,1.94738,29000000.0
2007-09-17 16:35:00,1.94746,1.94746,1.94725,1.94744,53000000.0
2007-09-17 16:36:00,1.9477,1.9477,1.94747,1.94767,43000000.0
2007-09-17 16:37:00,1.94776,1.94781,1.9476,1.9478,56000000.0
2007-09-17 16:38:00,1.94776,1.94776,1.9476,1.94767,34000000.0
2007-09-17 16:39:00,1.94758,1.94764,1.94747,1.94759,43000000.0
2007-09-17 16:40:00,1.94787,1.94799,1.94765,1.94796,63000000.0
2007-09-17 16:41:00,1.94795,1.94803,1.94755,1.94773,44000000.0
2007-09-17 16:42:00,1.94812,1.94822,1.94797,1.94822,57000000.0
2007-09-17 16:43:00,1.94816,1.94832,1.94814,1.94818,20000000.0
2007-09-17 16:44:00,1.94822,1.94822,1.94792,1.94804,34000000.0
2007-09-17 16:45:00,1.94818,1.94818,1.9477,1.94818,41000000.0
2007-09-17 16:46:00,1.94843,1.94843,1.94813,1.94816,59000000.0
2007-09-17 16:47:00,1.94822,1.94843,1.9479,1.94838,55000000.0
2007-09-17 16:48:00,1.94939,1.94955,1.94938,1.94939,46000000.0
2007-09-17 16:49:00,1.94917,1.95009,1.94917,1.95009,35000000.0
2007-09-17 16:50:00,1.95035,1.95035,1.95,1.9502,45000000.0
2007-09-17 16:51:00,1.95036,1.95115,1.95036,1.95115,30000000.0
2007-09-17 16:52:00,1.95145,1.95171,1.95145,1.95146,30000000.0
2007-09-17 16:53:00,1.95128,1.95153,1.95128,1.95146,19000000.0
2007-09-17 16:54:00,1.95106,1.95106,1.95054,1.95058,18000000.0
2007-09-17 16:55:00,1.95041,1.95041,1.95023,1.95024,40000000.0
2007-09-17 16:56:00,1.95034,1.95045,1.95033,1.95045,37000000.0
2007-09-17 16:57:00,1.95035,1.95036,1.95022,1.95028,17000000.0
2007-09-17 16:58:00,1.95031,1.95031,1.94995,1.94995,45000000.0
2007-09-17 16:59:00,1.94981,1.95004,1.94981,1.94994,39000000.0
2007-09-17 17:00:00,1.94998,1.94998,1.94952,1.94959,47000000.0
2007-09-17 17:01:00,1.94933,1.94949,1.94919,1.94949,26000000.0
2007-09-17 17:02:00,1.94948,1.94948,1.94919,1.94924,33000000.0
2007-09-17 17:03:00,1.94938,1.94982,1.94927,1.9498,33000000.0
2007-09-17 17:04:00,1.9498,1.94992,1.94969,1.94974,37000000.0
2007-09-17 17:05:00,1.94949,1.9497,1.94939,1.9497,35000000.0
2007-09-17 17:06:00,1.94949,1.94949,1.94929,1.94934,46000000.0
2007-09-17 17:07:00,1.94918,1.94922,1.94895,1.94904,33000000.0
2007-09-17 17:08:00,1.94913,1.94919,1.94902,1.94906,45000000.0
2007-09-17 17:09:00,1.94941,1.94988,1.94941,1.94973,47000000.0
2007-09-17 17:10:00,1.94979,1.95014,1.94975,1.94985,36000000.0
2007-09-17 17:11:00,1.94993,1.95016,1.94993,1.95016,44000000.0
2007-09-17 17:12:00,1.94973,1.94986,1.9496,1.9496,23000000.0
2007-09-17 17:13:00,1.95054,1.95198,1.95054,1.95198,35000000.0
2007-09-17 17:14:00,1.95209,1.95245,1.95209,1.95231,27000000.0
2007-09-17 17:15:00,1.9522,1.95225,1.95198,1.95207,26000000.0
2007-09-17 17:16:00,1.95197,1.95325,1.95197,1.95304,27000000.0
2007-09-17 17:17:00,1.95291,1.95333,1.95291,1.95333,38000000.0
2007-09-17 17:18:00,1.95324,1.95324,1.95296,1.95319,29000000.0
2007-09-17 17:19:00,1.95315,1.9536,1.95315,1.9536,19000000.0
2007-09-17 17:20:00,1.95347,1.95515,1.95347,1.95515,29000000.0
2007-09-17 17:21:00,1.95583,1.95693,1.95583,1.95693,26000000.0
2007-09-17 17:22:00,1.95751,1.95808,1.95751,1.95808,30000000.0
2007-09-17 17:23:00,1.95779,1.95779,1.95758,1.95764,32000000.0
2007-09-17 17:24:00,1.95759,1.95759,1.95678,1.95678,23000000.0
2007-09-17 17:25:00,1.95705,1.95709,1.95684,1.95709,20000000.0
2007-09-17 17:26:00,1.95693,1.95721,1.95693,1.95703,18000000.0
2007-09-17 17:27:00,1.957,1.95725,1.95696,1.95725,44000000.0
2007-09-17 17:28:00,1.95707,1.95728,1.95633,1.95637,39000000.0
2007-09-17 17:29:00,1.95613,1.95722,1.95613,1.95722,36000000.0
2007-09-17 17:30:00,1.95759,1.9587,1.95757,1.9587,61000000.0
2007-09-17 17:31:00,1.95882,1.95933,1.95882,1.95933,62000000.0
2007-09-17 17:32:00,1.95986,1.96108,1.95986,1.96028,54000000.0
2007-09-17 17:33:00,1.96033,1.96033,1.95973,1.95984,64000000.0
2007-09-17 17:34:00,1.95949,1.95952,1.95922,1.95952,60000000.0
2007-09-17 17:35:00,1.95968,1.96021,1.95968,1.95984,43000000.0
2007-09-17 17:36:00,1.9597,1.9597,1.95953,1.95953,58000000.0
2007-09-17 17:37:00,1.95929,1.95974,1.95929,1.95974,47000000.0
2007-09-17 17:38:00,1.95978,1.96033,1.95978,1.9599,44000000.0
2007-09-17 17:39:00,1.95973,1.95973,1.95925,1.95929,41000000.0
2007-09-17 17:40:00,1.95909,1.95976,1.95909,1.95976,59000000.0
2007-09-17 17:41:00,1.95981,1.95993,1.95964,1.95993,50000000.0
2007-09-17 17:42:00,1.96004,1.96048,1.95989,1.96019,37000000.0
2007-09-17 17:43:00,1.96015,1.96029,1.96012,1.96029,33000000.0
2007-09-17 17:44:00,1.96068,1.96122,1.96068,1.96114,46000000.0
2007-09-17 17:45:00,1.96216,1.96281,1.96206,1.96262,49000000.0
2007-09-17 17:46:00,1.96292,1.96468,1.96292,1.96441,56000000.0
2007-09-17 17:47:00,1.96468,1.96468,1.96391,1.96391,65000000.0
2007-09-17 17:48:00,1.96398,1.96785,1.96398,1.96715,61000000.0
2007-09-17 17:49:00,1.9672,1.9672,1.96648,1.96698,72000000.0
2007-09-17 17:50:00,1.96719,1.9677,1.96708,1.9677,53000000.0
2007-09-17 17:51:00,1.96781,1.96884,1.96781,1.96884,54000000.0
2007-09-17 17:52:00,1.96877,1.96877,1.96682,1.96682,51000000.0
2007-09-17 17:53:00,1.96714,1.96821,1.96686,1.96821,42000000.0
2007-09-17 17:54:00,1.96879,1.96911,1.96879,1.96911,32000000.0
2007-09-17 17:55:00,1.9689,1.96944,1.96824,1.96824,32000000.0
2007-09-17 17:56:00,1.96784,1.96813,1.9676,1.96813,47000000.0
2007-09-17 17:57:00,1.9681,1.9681,1.96776,1.96776,34000000.0
2007-09-17 17:58:00,1.96723,1.96723,1.96687,1.96702,44000000.0
2007-09-17 17:59:00,1.96665,1.96677,1.9665,1.96677,39000000.0
2007-09-17 18:00:00,1.96704,1.9671,1.96692,1.96692,32000000.0
2007-09-17 18:01:00,1.96683,1.96694,1.96619,1.96619,52000000.0
2007-09-17 18:02:00,1.96568,1.966,1.96566,1.96575,30000000.0
2007-09-17 18:03:00,1.96591,1.96594,1.96524,1.96524,38000000.0
2007-09-17 18:04:00,1.9652,1.96587,1.9652,1.96587,38000000.0
2007-09-17 18:05:00,1.96594,1.96594,1.96557,1.96562,36000000.0
2007-09-17 18:06:00,1.96546,1.96546,1.96507,1.96546,32000000.0
2007-09-17 18:07:00,1.96564,1.96617,1.96564,1.96611,38000000.0
2007-09-17 18:08:00,1.96615,1.96619,1.96598,1.96619,56000000.0
2007-09-17 18:09:00,1.9663,1.96686,1.9663,1.96671,34000000.0
2007-09-17 18:10:00,1.96678,1.96678,1.96652,1.96653,26000000.0
2007-09-17 18:11:00,1.96673,1.96674,1.96661,1.96663,34000000.0
2007-09-17 18:12:00,1.96626,1.96628,1.966,1.96619,24000000.0
2007-09-17 18:13:00,1.96618,1.96659,1.96599,1.96599,30000000.0
2007-09-17 18:14:00,1.96574,1.96574,1.96522,1.96522,22000000.0
2007-09-17 18:15:00,1.96499,1.96503,1.96471,1.96487,21000000.0
2007-09-17 18:16:00,1.96477,1.96518,1.96477,1.965,66000000.0
2007-09-17 18:17:00,1.96488,1.96498,1.9647,1.96487,60000000.0
2007-09-17 18:18:00,1.96473,1.96506,1.96473,1.96506,33000000.0
2007-09-17 18:19:00,1.96483,1.96483,1.96449,1.96449,46000000.0
2007-09-17 18:20:00,1.96466,1.96466,1.96401,1.96401,61000000.0
2007-09-17 18:21:00,1.96387,1.96439,1.96387,1.96439,37000000.0
2007-09-17 18:22:00,1.9645,1.9645,1.96421,1.96421,49000000.0
2007-09-17 18:23:00,1.96447,1.96463,1.96441,1.96463,34000000.0
2007-09-17 18:24:00,1.96441,1.96474,1.96441,1.96448,47000000.0
2007-09-17 18:25:00,1.96414,1.9642,1.96406,1.96417,31000000.0
2007-09-17 18:26:00,1.96391,1.96391,1.96348,1.96348,43000000.0
2007-09-17 18:27:00,1.96351,1.96379,1.96351,1.96356,35000000.0
2007-09-17 18:28:00,1.96334,1.96374,1.96334,1.96374,18000000.0
2007-09-17 18:29:00,1.96366,1.96366,1.96279,1.96279,24000000.0
2007-09-17 18:30:00,1.96202,1.96202,1.96017,1.96017,32000000.0
2007-09-17 18:31:00,1.96018,1.96019,1.95999,1.95999,46000000.0
2007-09-17 18:32:00,1.96016,1.96016,1.95956,1.9597,55000000.0
2007-09-17 18:33:00,1.95974,1.95991,1.95974,1.95983,29000000.0
2007-09-17 18:34:00,1.95994,1.95997,1.95983,1.95997,32000000.0
2007-09-17 18:35:00,1.95994,1.95994,1.95912,1.95912,47000000.0
2007-09-17 18:36:00,1.95846,1.95891,1.95846,1.95891,65000000.0
2007-09-17 18:37:00,1.95901,1.95931,1.95893,1.9593,63000000.0
2007-09-17 18:38:00,1.95941,1.96016,1.95941,1.96016,61000000.0
2007-09-17 18:39:00,1.96025,1.96074,1.96025,1.96069,37000000.0
2007-09-17 18:40:00,1.96113,1.96183,1.96113,1.9617,52000000.0
2007-09-17 18:41:00,1.96197,1.96221,1.96184,1.96221,68000000.0
2007-09-17 18:42:00,1.96184,1.96184,1.96153,1.96177,40000000.0
2007-09-17 18:43:00,1.96179,1.96179,1.96169,1.96169,39000000.0
2007-09-17 18:44:00,1.96155,1.9617,1.96122,1.96127,33000000.0
2007-09-17 18:45:00,1.9611,1.9613,1.96103,1.9613,57000000.0
2007-09-17 18:46:00,1.9614,1.96169,1.96127,1.96127,61000000.0
2007-09-17 18:47:00,1.96135,1.96139,1.96112,1.96112,41000000.0
2007-09-17 18:48:00,1.96106,1.96112,1.96095,1.96112,26000000.0
2007-09-17 18:49:00,1.96112,1.96118,1.96102,1.96116,31000000.0
2007-09-17 18:50:00,1.96106,1.96115,1.9607,1.9607,37000000.0
2007-09-17 18:51:00,1.96111,1.96125,1.96105,1.96125,17000000.0
2007-09-17 18:52:00,1.96118,1.96197,1.96118,1.96197,33000000.0
2007-09-17 18:53:00,1.96217,1.96239,1.96196,1.96214,31000000.0
2007-09-17 18:54:00,1.96196,1.96201,1.96183,1.96201,11000000.0
2007-09-17 18:55:00,1.96201,1.96213,1.96188,1.96196,22000000.0
2007-09-17 18:56:00,1.96208,1.96216,1.96143,1.96206,16000000.0
2007-09-17 18:57:00,1.96192,1.96215,1.96192,1.96211,15000000.0
2007-09-17 18:58:00,1.96258,1.96258,1.96238,1.96238,19000000.0
2007-09-17 18:59:00,1.96162,1.96162,1.9601,1.9601,26000000.0
2007-09-17 19:00:00,1.95997,1.96008,1.95932,1.95932,12000000.0
2007-09-17 19:01:00,1.95941,1.96002,1.95941,1.95997,18000000.0
2007-09-17 19:02:00,1.96035,1.96085,1.96035,1.96085,23000000.0
2007-09-17 19:03:00,1.9609,1.96104,1.96062,1.96062,21000000.0
2007-09-17 19:04:00,1.96028,1.96044,1.96025,1.96044,55000000.0
2007-09-17 19:05:00,1.96049,1.96073,1.96048,1.96073,42000000.0
2007-09-17 19:06:00,1.96064,1.96079,1.96043,1.96045,63000000.0
2007-09-17 19:07:00,1.96036,1.96057,1.96035,1.96057,39000000.0
2007-09-17 19:08:00,1.96054,1.96056,1.96051,1.96052,32000000.0
2007-09-17 19:09:00,1.96055,1.96066,1.96021,1.96027,56000000.0
2007-09-17 19:10:00,1.96068,1.96068,1.95994,1.95994,27000000.0
2007-09-17 19:11:00,1.96029,1.96057,1.96024,1.96057,36000000.0
2007-09-17 19:12:00,1.96062,1.96064,1.96057,1.96057,25000000.0
2007-09-17 19:13:00,1.96081,1.96082,1.96067,1.96072,23000000.0
2007-09-17 19:14:00,1.96036,1.96036,1.96014,1.96014,37000000.0
2007-09-17 19:15:00,1.96036,1.96036,1.95961,1.95961,17000000.0
2007-09-17 19:16:00,1.95973,1.95973,1.95967,1.95967,23000000.0
2007-09-17 19:17:00,1.96011,1.96011,1.95952,1.96002,17000000.0
2007-09-17 19:18:00,1.96009,1.96019,1.96002,1.96002,30000000.0
2007-09-17 19:19:00,1.95989,1.96006,1.95989,1.96006,36000000.0
2007-09-17 19:20:00,1.96016,1.96021,1.96008,1.96021,23000000.0
2007-09-17 19:21:00,1.96024,1.96024,1.96015,1.96021,21000000.0
2007-09-17 19:22:00,1.96022,1.96042,1.96015,1.96042,25000000.0
2007-09-17 19:23:00,1.96013,1.96014,1.96009,1.96011,12000000.0
2007-09-17 19:24:00,1.96003,1.96003,1.95974,1.95975,39000000.0
2007-09-17 19:25:00,1.9601,1.96031,1.96007,1.96031,49000000.0
2007-09-17 19:26:00,1.96035,1.96035,1.95996,1.95996,48000000.0
2007-09-17 19:27:00,1.96016,1.96056,1.96005,1.96056,51000000.0
2007-09-17 19:28:00,1.96097,1.96097,1.96044,1.96078,40000000.0
2007-09-17 19:29:00,1.96067,1.9608,1.95996,1.9604,28000000.0
2007-09-17 19:30:00,1.96021,1.96067,1.96021,1.96038,32000000.0
2007-09-17 19:31:00,1.95934,1.96032,1.95934,1.96032,28000000.0
2007-09-17 19:32:00,1.96033,1.96063,1.96014,1.96056,31000000.0
2007-09-17 19:33:00,1.96065,1.96065,1.96043,1.96047,14000000.0
2007-09-17 19:34:00,1.96044,1.96126,1.96044,1.96126,49000000.0
2007-09-17 19:35:00,1.96146,1.9617,1.96146,1.96152,28000000.0
2007-09-17 19:36:00,1.9615,1.9618,1.9615,1.9618,16000000.0
2007-09-17 19:37:00,1.96199,1.96265,1.96199,1.96251,26000000.0
2007-09-17 19:38:00,1.96268,1.96325,1.96268,1.96302,8000000.0
2007-09-17 19:39:00,1.96333,1.96347,1.96301,1.96301,13000000.0
2007-09-17 19:40:00,1.96311,1.96332,1.96311,1.96319,16000000.0
2007-09-17 19:41:00,1.96313,1.96316,1.96302,1.96315,17000000.0
2007-09-17 19:42:00,1.96307,1.96309,1.96268,1.96289,19000000.0
2007-09-17 19:43:00,1.96283,1.96293,1.96266,1.96293,21000000.0
2007-09-17 19:44:00,1.96297,1.96304,1.96291,1.96295,21000000.0
2007-09-17 19:45:00,1.96282,1.96285,1.9625,1.96252,33000000.0
2007-09-17 19:46:00,1.96225,1.96251,1.96201,1.96251,18000000.0
2007-09-17 19:47:00,1.96251,1.96251,1.96224,1.96238,22000000.0
2007-09-17 19:48:00,1.96226,1.96229,1.96191,1.96191,18000000.0
2007-09-17 19:49:00,1.96124,1.96124,1.96093,1.96111,27000000.0
2007-09-17 19:50:00,1.96124,1.96124,1.96083,1.96085,23000000.0
2007-09-17 19:51:00,1.96081,1.961,1.96081,1.96097,25000000.0
2007-09-17 19:52:00,1.96112,1.96135,1.96112,1.96125,15000000.0
2007-09-17 19:53:00,1.96123,1.96127,1.96099,1.96099,21000000.0
2007-09-17 19:54:00,1.96116,1.96147,1.96111,1.96111,9000000.0
2007-09-17 19:55:00,1.96103,1.9612,1.96085,1.96103,30000000.0
2007-09-17 19:56:00,1.96101,1.96127,1.96101,1.96126,20000000.0
2007-09-17 19:57:00,1.96126,1.96127,1.96121,1.96124,12000000.0
2007-09-17 19:58:00,1.96126,1.96128,1.96107,1.96107,13000000.0
2007-09-17 19:59:00,1.96126,1.96126,1.96112,1.96114,31000000.0
2007-09-17 20:00:00,1.96117,1.96119,1.96109,1.96118,23000000.0
2007-09-17 20:01:00,1.96137,1.9614,1.96119,1.9614,13000000.0
2007-09-17 20:02:00,1.96126,1.96158,1.96102,1.96158,20000000.0
2007-09-17 20:03:00,1.96154,1.96154,1.96109,1.96129,18000000.0
2007-09-17 20:04:00,1.96114,1.96129,1.96106,1.96111,27000000.0
2007-09-17 20:05:00,1.96132,1.96145,1.96123,1.96145,23000000.0
2007-09-17 20:06:00,1.96196,1.96196,1.9614,1.96167,13000000.0
2007-09-17 20:07:00,1.96156,1.96195,1.96156,1.96168,29000000.0
2007-09-17 20:08:00,1.96204,1.96234,1.96199,1.96208,15000000.0
2007-09-17 20:09:00,1.96231,1.96251,1.96231,1.96233,17000000.0
2007-09-17 20:10:00,1.96216,1.96218,1.96181,1.96218,8000000.0
2007-09-17 20:11:00,1.96217,1.96276,1.96215,1.96276,10000000.0
2007-09-17 20:12:00,1.9634,1.9636,1.96327,1.96327,15000000.0
2007-09-17 20:13:00,1.96338,1.96339,1.96303,1.96317,17000000.0
2007-09-17 20:14:00,1.96307,1.96332,1.96291,1.96332,15000000.0
2007-09-17 20:15:00,1.96342,1.96344,1.9633,1.96335,10000000.0
2007-09-17 20:16:00,1.96299,1.96303,1.96251,1.96303,22000000.0
2007-09-17 20:17:00,1.96307,1.96307,1.96248,1.96271,7000000.0
2007-09-17 20:18:00,1.96284,1.96315,1.96284,1.96298,24000000.0
2007-09-17 20:19:00,1.96312,1.96315,1.96287,1.96287,9000000.0
2007-09-17 20:20:00,1.96283,1.96298,1.96277,1.96298,14000000.0
2007-09-17 20:21:00,1.9632,1.96326,1.96312,1.96313,7000000.0
2007-09-17 20:22:00,1.96324,1.9633,1.96324,1.96326,12000000.0
2007-09-17 20:23:00,1.96327,1.96357,1.96327,1.96347,8000000.0
2007-09-17 20:24:00,1.96314,1.96393,1.96314,1.96376,15000000.0
2007-09-17 20:25:00,1.96353,1.96396,1.96353,1.96393,16000000.0
2007-09-17 20:26:00,1.96385,1.96392,1.96313,1.96313,22000000.0
2007-09-17 20:27:00,1.96297,1.96321,1.96293,1.96293,11000000.0
2007-09-17 20:28:00,1.9631,1.96381,1.9631,1.96381,7000000.0
2007-09-17 20:29:00,1.96369,1.96409,1.96369,1.96377,20000000.0
2007-09-17 20:30:00,1.96336,1.96403,1.96332,1.96403,27000000.0
2007-09-17 20:31:00,1.96419,1.96419,1.96414,1.96414,17000000.0
2007-09-17 20:32:00,1.96398,1.96398,1.96341,1.96341,20000000.0
2007-09-17 20:33:00,1.96311,1.96311,1.96255,1.96255,14000000.0
2007-09-17 20:34:00,1.96226,1.9623,1.96199,1.96202,28000000.0
2007-09-17 20:35:00,1.9619,1.9619,1.96119,1.96129,23000000.0
2007-09-17 20:36:00,1.96086,1.96109,1.96068,1.96109,11000000.0
2007-09-17 20:37:00,1.96114,1.96114,1.96096,1.96096,7000000.0
2007-09-17 20:38:00,1.96069,1.96097,1.96068,1.96097,10000000.0
2007-09-17 20:39:00,1.96071,1.96075,1.96065,1.96065,9000000.0
2007-09-17 20:40:00,1.96103,1.96118,1.96103,1.96108,8000000.0
2007-09-17 20:41:00,1.96121,1.96138,1.9612,1.96123,8000000.0
2007-09-17 20:42:00,1.96151,1.96151,1.96076,1.96101,15000000.0
2007-09-17 20:43:00,1.96075,1.96075,1.96073,1.96075,12000000.0
2007-09-17 20:44:00,1.96113,1.96113,1.96099,1.961,7000000.0
2007-09-17 20:45:00,1.961,1.96127,1.961,1.96127,12000000.0
2007-09-17 20:46:00,1.96141,1.96149,1.9614,1.96144,9000000.0
2007-09-17 20:47:00,1.96151,1.96156,1.96148,1.96153,11000000.0
2007-09-17 20:48:00,1.96144,1.96144,1.96059,1.96059,11000000.0
2007-09-17 20:49:00,1.96095,1.96121,1.96095,1.96102,18000000.0
2007-09-17 20:50:00,1.96098,1.96102,1.96093,1.96098,7000000.0
2007-09-17 20:51:00,1.96102,1.96124,1.96102,1.96123,18000000.0
2007-09-17 20:52:00,1.96126,1.96134,1.96121,1.96134,15000000.0
2007-09-17 20:53:00,1.96156,1.96156,1.96128,1.96128,8000000.0
2007-09-17 20:54:00,1.96113,1.96196,1.96113,1.96174,10000000.0
2007-09-17 20:55:00,1.96175,1.96254,1.96175,1.96254,8000000.0
2007-09-17 20:56:00,1.96258,1.96258,1.96237,1.96237,8000000.0
2007-09-17 20:57:00,1.96191,1.96201,1.9619,1.96201,18000000.0
2007-09-17 20:58:00,1.96206,1.96218,1.96192,1.96192,14000000.0
2007-09-17 20:59:00,1.96177,1.9625,1.96177,1.9625,8000000.0
2007-09-17 21:00:00,1.96325,1.9636,1.96284,1.9636,11000000.0
2007-09-17 21:01:00,1.96374,1.96379,1.96361,1.96361,16000000.0
2007-09-17 21:02:00,1.96358,1.96417,1.96358,1.96415,7000000.0
2007-09-17 21:03:00,1.96418,1.96418,1.96381,1.96381,13000000.0
2007-09-17 21:04:00,1.96378,1.96549,1.96378,1.96549,8000000.0
2007-09-17 21:05:00,1.9657,1.9657,1.96539,1.96558,11000000.0
2007-09-17 21:06:00,1.96529,1.96535,1.96526,1.96535,8000000.0
2007-09-17 21:07:00,1.96526,1.96526,1.96513,1.96513,7000000.0
2007-09-17 21:08:00,1.9645,1.96494,1.9645,1.96494,11000000.0
2007-09-17 21:09:00,1.96467,1.96467,1.96434,1.96434,9000000.0
2007-09-17 21:10:00,1.96403,1.96403,1.96364,1.96364,5000000.0
2007-09-17 21:11:00,1.96339,1.96411,1.96339,1.96411,8000000.0
2007-09-17 21:12:00,1.96393,1.96393,1.96195,1.96386,10000000.0
2007-09-17 21:13:00,1.96398,1.96412,1.96397,1.96397,8000000.0
2007-09-17 21:14:00,1.964,1.96406,1.964,1.96406,8000000.0
2007-09-17 21:15:00,1.96383,1.96406,1.96369,1.96406,11000000.0
2007-09-17 21:16:00,1.96418,1.96418,1.96403,1.96403,9000000.0
2007-09-17 21:17:00,1.96405,1.96412,1.96396,1.9641,7000000.0
2007-09-17 21:18:00,1.96414,1.9643,1.9638,1.9638,7000000.0
2007-09-17 21:19:00,1.96416,1.96426,1.96414,1.96426,8000000.0
2007-09-17 21:20:00,1.96428,1.9643,1.96425,1.9643,12000000.0
2007-09-17 21:21:00,1.96402,1.96408,1.96388,1.96407,8000000.0
2007-09-17 21:22:00,1.96422,1.96447,1.96412,1.96447,7000000.0
2007-09-17 21:23:00,1.96387,1.96394,1.96375,1.96391,10000000.0
2007-09-17 21:24:00,1.96388,1.96391,1.96386,1.9639,8000000.0
2007-09-17 21:25:00,1.96389,1.964,1.96389,1.96392,9000000.0
2007-09-17 21:26:00,1.96393,1.96393,1.96371,1.96375,17000000.0
2007-09-17 21:27:00,1.96352,1.96358,1.96335,1.96358,31000000.0
2007-09-17 21:28:00,1.96371,1.96378,1.9636,1.96378,20000000.0
2007-09-17 21:29:00,1.96397,1.96401,1.96341,1.96341,8000000.0
2007-09-17 21:30:00,1.9639,1.96407,1.96387,1.96407,9000000.0
2007-09-17 21:31:00,1.96406,1.96408,1.96377,1.96377,7000000.0
2007-09-17 21:32:00,1.96395,1.96403,1.96377,1.96402,8000000.0
2007-09-17 21:33:00,1.96412,1.96435,1.96383,1.96406,7000000.0
2007-09-17 21:34:00,1.96431,1.96437,1.96418,1.96437,10000000.0
2007-09-17 21:35:00,1.9642,1.9642,1.96407,1.96412,11000000.0
2007-09-17 21:36:00,1.9642,1.96445,1.96417,1.96421,11000000.0
2007-09-17 21:37:00,1.9643,1.9643,1.96388,1.96416,11000000.0
2007-09-17 21:38:00,1.96426,1.96438,1.96403,1.96403,26000000.0
2007-09-17 21:39:00,1.96409,1.96409,1.96389,1.96398,18000000.0
2007-09-17 21:40:00,1.96399,1.96413,1.96392,1.96413,12000000.0
2007-09-17 21:41:00,1.96418,1.96418,1.96391,1.96404,7000000.0
2007-09-17 21:42:00,1.96407,1.96409,1.96399,1.96399,7000000.0
2007-09-17 21:43:00,1.96399,1.96402,1.96387,1.96387,11000000.0
2007-09-17 21:44:00,1.96383,1.96391,1.9637,1.96391,18000000.0
2007-09-17 21:45:00,1.9639,1.96403,1.96385,1.96389,7000000.0
2007-09-17 21:46:00,1.96374,1.96383,1.96365,1.96368,15000000.0
2007-09-17 21:47:00,1.96363,1.96421,1.96326,1.96421,10000000.0
2007-09-17 21:48:00,1.9637,1.96378,1.96365,1.96378,7000000.0
2007-09-17 21:49:00,1.96394,1.96394,1.96385,1.96394,8000000.0
2007-09-17 21:50:00,1.96407,1.96407,1.96368,1.96368,10000000.0
2007-09-17 21:51:00,1.96375,1.96393,1.96373,1.96393,8000000.0
2007-09-17 21:52:00,1.96391,1.96462,1.96391,1.96462,10000000.0
2007-09-17 21:53:00,1.96447,1.96459,1.96444,1.96445,8000000.0
2007-09-17 21:54:00,1.96494,1.96494,1.96474,1.96474,9000000.0
2007-09-17 21:55:00,1.96444,1.96451,1.96438,1.96444,11000000.0
2007-09-17 21:56:00,1.96475,1.96475,1.96429,1.96431,7000000.0
2007-09-17 21:57:00,1.96429,1.96448,1.96427,1.96435,13000000.0
2007-09-17 21:58:00,1.96432,1.96456,1.96432,1.96445,16000000.0
2007-09-17 21:59:00,1.96463,1.96469,1.96448,1.96451,25000000.0
2007-09-17 22:00:00,1.96469,1.96491,1.96469,1.96491,12000000.0
2007-09-17 22:01:00,1.96475,1.96477,1.96466,1.96466,6000000.0
2007-09-17 22:02:00,1.96458,1.96476,1.96458,1.96476,11000000.0
2007-09-17 22:04:00,1.96482,1.96482,1.96426,1.96444,11000000.0
2007-09-17 22:05:00,1.96454,1.96477,1.96447,1.9647,16000000.0
2007-09-17 22:06:00,1.96476,1.96476,1.96449,1.96452,8000000.0
2007-09-17 22:07:00,1.96445,1.96448,1.96445,1.96448,15000000.0
2007-09-17 22:08:00,1.96447,1.9645,1.9644,1.9645,30000000.0
2007-09-17 22:09:00,1.9645,1.96493,1.9645,1.96493,13000000.0
2007-09-17 22:10:00,1.96504,1.96504,1.96468,1.965,8000000.0
2007-09-17 22:12:00,1.96488,1.9652,1.96488,1.9652,15000000.0
2007-09-17 22:13:00,1.96492,1.96572,1.96487,1.96572,10000000.0
2007-09-17 22:14:00,1.96564,1.96564,1.96548,1.96548,13000000.0
2007-09-17 22:15:00,1.96523,1.96562,1.96523,1.96562,9000000.0
2007-09-17 22:16:00,1.96571,1.96635,1.9656,1.96633,8000000.0
2007-09-17 22:17:00,1.96614,1.96614,1.96559,1.96582,16000000.0
2007-09-17 22:18:00,1.96566,1.96566,1.96547,1.96547,9000000.0
2007-09-17 22:19:00,1.96526,1.96526,1.96357,1.96357,9000000.0
2007-09-17 22:20:00,1.96399,1.96412,1.96347,1.96347,7000000.0
2007-09-17 22:21:00,1.96308,1.96369,1.96308,1.96369,11000000.0
2007-09-17 22:22:00,1.96413,1.96431,1.96392,1.96431,11000000.0
2007-09-17 22:23:00,1.96446,1.96461,1.96446,1.96458,15000000.0
2007-09-17 22:24:00,1.96457,1.9646,1.96443,1.96443,10000000.0
2007-09-17 22:25:00,1.9641,1.96424,1.96398,1.96412,8000000.0
2007-09-17 22:26:00,1.96415,1.96415,1.96375,1.96401,10000000.0
2007-09-17 22:27:00,1.96426,1.96428,1.96417,1.96419,10000000.0
2007-09-17 22:28:00,1.96407,1.96407,1.96345,1.96345,8000000.0
2007-09-17 22:29:00,1.96334,1.96359,1.96334,1.96359,7000000.0
2007-09-17 22:30:00,1.964,1.964,1.9633,1.96395,11000000.0
2007-09-17 22:31:00,1.96367,1.96371,1.96365,1.96367,22000000.0
2007-09-17 22:32:00,1.96368,1.96368,1.96326,1.96335,7000000.0
2007-09-17 22:33:00,1.96266,1.96324,1.96266,1.96291,38000000.0
2007-09-17 22:34:00,1.96276,1.96285,1.96259,1.96285,47000000.0
2007-09-17 22:35:00,1.96288,1.96295,1.96288,1.96289,27000000.0
2007-09-17 22:36:00,1.9629,1.9633,1.9629,1.96303,7000000.0
2007-09-17 22:37:00,1.96263,1.96268,1.96258,1.96268,28000000.0
2007-09-17 22:38:00,1.96262,1.96268,1.96244,1.9625,6000000.0
2007-09-17 22:39:00,1.96267,1.96272,1.96259,1.96267,11000000.0
2007-09-17 22:40:00,1.9627,1.96272,1.96245,1.96249,9000000.0
2007-09-17 22:41:00,1.96268,1.96274,1.96254,1.96254,16000000.0
2007-09-17 22:42:00,1.96251,1.96274,1.96243,1.96243,9000000.0
2007-09-17 22:43:00,1.96239,1.96239,1.96143,1.96183,11000000.0
2007-09-17 22:44:00,1.96199,1.96217,1.96185,1.96195,8000000.0
2007-09-17 22:45:00,1.96118,1.96125,1.96065,1.96125,12000000.0
2007-09-17 22:46:00,1.96138,1.96151,1.96126,1.96127,9000000.0
2007-09-17 22:47:00,1.96127,1.96154,1.96127,1.96154,16000000.0
2007-09-17 22:48:00,1.96157,1.96157,1.96137,1.96144,11000000.0
2007-09-17 22:49:00,1.96141,1.96184,1.96141,1.96179,12000000.0
2007-09-17 22:50:00,1.96192,1.96214,1.96192,1.96214,16000000.0
2007-09-17 22:51:00,1.96201,1.96214,1.96195,1.96202,10000000.0
2007-09-17 22:52:00,1.96172,1.96176,1.96142,1.96176,10000000.0
2007-09-17 22:53:00,1.96154,1.96154,1.96107,1.96107,8000000.0
2007-09-17 22:54:00,1.96122,1.96175,1.96122,1.96175,7000000.0
2007-09-17 22:55:00,1.96198,1.96198,1.96145,1.96145,4000000.0
2007-09-17 22:56:00,1.96155,1.96155,1.96134,1.96138,8000000.0
2007-09-17 22:57:00,1.96057,1.96057,1.95999,1.96032,7000000.0
2007-09-17 22:58:00,1.96102,1.96106,1.96057,1.96057,7000000.0
2007-09-17 22:59:00,1.96062,1.96062,1.9604,1.9604,9000000.0
2007-09-17 23:00:00,1.96057,1.96074,1.96057,1.96074,12000000.0
2007-09-17 23:01:00,1.96066,1.9611,1.96059,1.96108,9000000.0
2007-09-17 23:02:00,1.9609,1.96095,1.96087,1.9609,7000000.0
2007-09-17 23:03:00,1.96071,1.96074,1.96068,1.96068,12000000.0
2007-09-17 23:04:00,1.96067,1.96115,1.96067,1.96115,9000000.0
2007-09-17 23:05:00,1.9618,1.96261,1.9618,1.96261,11000000.0
2007-09-17 23:06:00,1.96247,1.96247,1.96177,1.96177,8000000.0
2007-09-17 23:07:00,1.96124,1.96213,1.96124,1.96213,8000000.0
2007-09-17 23:08:00,1.96222,1.96257,1.96222,1.96257,15000000.0
2007-09-17 23:09:00,1.96253,1.96253,1.9624,1.9624,7000000.0
2007-09-17 23:10:00,1.9621,1.9621,1.96167,1.96167,8000000.0
2007-09-17 23:11:00,1.96184,1.96193,1.96181,1.96181,8000000.0
2007-09-17 23:12:00,1.96181,1.96181,1.96137,1.96137,8000000.0
2007-09-17 23:13:00,1.96158,1.96215,1.96158,1.96197,7000000.0
2007-09-17 23:14:00,1.96253,1.96258,1.96231,1.96258,9000000.0
2007-09-17 23:15:00,1.96268,1.96268,1.96167,1.96167,8000000.0
2007-09-17 23:16:00,1.96165,1.96165,1.96159,1.96159,9000000.0
2007-09-17 23:17:00,1.96156,1.96174,1.96118,1.96174,11000000.0
2007-09-17 23:18:00,1.962,1.96218,1.96198,1.96206,9000000.0
2007-09-17 23:19:00,1.96189,1.96198,1.96164,1.96181,9000000.0
2007-09-17 23:20:00,1.96221,1.96222,1.96184,1.96195,8000000.0
2007-09-17 23:22:00,1.96195,1.96208,1.96195,1.96198,7000000.0
2007-09-17 23:23:00,1.96164,1.96164,1.96119,1.96119,7000000.0
2007-09-17 23:24:00,1.9619,1.96193,1.96124,1.9619,9000000.0
2007-09-17 23:25:00,1.96144,1.96236,1.96144,1.96236,10000000.0
2007-09-17 23:26:00,1.96269,1.96292,1.9625,1.9625,5000000.0
2007-09-17 23:27:00,1.96181,1.96181,1.96089,1.96094,8000000.0
2007-09-17 23:28:00,1.96077,1.96144,1.96067,1.96144,8000000.0
2007-09-17 23:29:00,1.96151,1.96151,1.96062,1.96062,25000000.0
2007-09-17 23:30:00,1.96052,1.96054,1.96047,1.96054,16000000.0
2007-09-17 23:31:00,1.96069,1.96154,1.96055,1.96154,14000000.0
2007-09-17 23:32:00,1.96164,1.96194,1.96164,1.96175,9000000.0
2007-09-17 23:33:00,1.96146,1.96146,1.96125,1.96131,8000000.0
2007-09-17 23:34:00,1.96159,1.96159,1.96145,1.96151,9000000.0
2007-09-17 23:35:00,1.96148,1.96167,1.96138,1.96138,12000000.0
2007-09-17 23:36:00,1.96153,1.96197,1.9615,1.96197,9000000.0
2007-09-17 23:37:00,1.96163,1.96168,1.96138,1.96152,8000000.0
2007-09-17 23:38:00,1.96146,1.96165,1.96122,1.96122,8000000.0
2007-09-17 23:39:00,1.96137,1.96137,1.96101,1.96101,11000000.0
2007-09-17 23:40:00,1.96128,1.96128,1.96089,1.96093,21000000.0
2007-09-17 23:41:00,1.96123,1.96123,1.96106,1.96117,8000000.0
2007-09-17 23:42:00,1.96127,1.96136,1.96125,1.96136,19000000.0
2007-09-17 23:43:00,1.96172,1.96172,1.9616,1.9617,7000000.0
2007-09-17 23:44:00,1.96183,1.96291,1.96183,1.96291,8000000.0
2007-09-17 23:45:00,1.96244,1.96244,1.96205,1.96232,7000000.0
2007-09-17 23:46:00,1.96179,1.96243,1.96179,1.96242,8000000.0
2007-09-17 23:47:00,1.96204,1.96211,1.96186,1.96202,11000000.0
2007-09-17 23:48:00,1.9622,1.96226,1.96201,1.96212,8000000.0
2007-09-17 23:49:00,1.96209,1.96227,1.96209,1.96226,9000000.0
2007-09-17 23:50:00,1.96198,1.96241,1.96183,1.96238,8000000.0
2007-09-17 23:51:00,1.96219,1.96219,1.96198,1.96198,10000000.0
2007-09-17 23:52:00,1.96189,1.96198,1.96189,1.96198,7000000.0
2007-09-17 23:53:00,1.96196,1.96228,1.96188,1.96188,10000000.0
2007-09-17 23:54:00,1.96178,1.96229,1.9617,1.9617,7000000.0
2007-09-17 23:55:00,1.96161,1.96182,1.96151,1.96182,9000000.0
2007-09-17 23:56:00,1.96179,1.96203,1.96172,1.96176,12000000.0
2007-09-17 23:57:00,1.96175,1.96175,1.96164,1.96164,5000000.0
2007-09-17 23:58:00,1.96157,1.96167,1.96129,1.96129,8000000.0
2007-09-17 23:59:00,1.96151,1.96172,1.96135,1.96152,18000000.0
2007-09-18 00:00:00,1.96181,1.962,1.9617,1.9618,7000000.0
2007-09-18 00:01:00,1.96198,1.96211,1.96186,1.96211,8000000.0
2007-09-18 00:02:00,1.96157,1.96157,1.9614,1.9614,9000000.0
2007-09-18 00:03:00,1.96142,1.96165,1.96142,1.96164,12000000.0
2007-09-18 00:04:00,1.96114,1.96114,1.96086,1.96113,10000000.0
2007-09-18 00:05:00,1.96148,1.96151,1.9609,1.96133,9000000.0
2007-09-18 00:06:00,1.96104,1.96107,1.96095,1.96098,8000000.0
2007-09-18 00:07:00,1.96085,1.96085,1.96004,1.96036,9000000.0
2007-09-18 00:08:00,1.96032,1.96067,1.96032,1.96067,8000000.0
2007-09-18 00:09:00,1.96072,1.96087,1.9607,1.96087,9000000.0
2007-09-18 00:10:00,1.96087,1.96179,1.96087,1.96179,23000000.0
2007-09-18 00:11:00,1.96213,1.96226,1.96207,1.96223,11000000.0
2007-09-18 00:12:00,1.96185,1.96185,1.96131,1.96131,9000000.0
2007-09-18 00:13:00,1.96158,1.9622,1.96158,1.96202,8000000.0
2007-09-18 00:14:00,1.96211,1.9623,1.96211,1.9623,7000000.0
2007-09-18 00:15:00,1.96179,1.96186,1.96162,1.96184,7000000.0
2007-09-18 00:16:00,1.96145,1.96155,1.96123,1.96123,9000000.0
2007-09-18 00:17:00,1.96144,1.9615,1.9612,1.9612,7000000.0
2007-09-18 00:18:00,1.96087,1.96087,1.96075,1.96075,8000000.0
2007-09-18 00:19:00,1.9612,1.9612,1.96105,1.96113,11000000.0
2007-09-18 00:20:00,1.96109,1.96113,1.96102,1.96107,9000000.0
2007-09-18 00:21:00,1.9612,1.9617,1.9612,1.9617,8000000.0
2007-09-18 00:22:00,1.9616,1.96171,1.96152,1.96152,8000000.0
2007-09-18 00:23:00,1.96158,1.9619,1.96149,1.9619,7000000.0
2007-09-18 00:24:00,1.96178,1.96216,1.96178,1.96201,8000000.0
2007-09-18 00:25:00,1.96162,1.96165,1.96156,1.96156,11000000.0
2007-09-18 00:26:00,1.96175,1.96175,1.96148,1.96175,7000000.0
2007-09-18 00:27:00,1.96162,1.96166,1.96155,1.96155,10000000.0
2007-09-18 00:28:00,1.9615,1.96178,1.9615,1.96156,8000000.0
2007-09-18 00:30:00,1.96168,1.96168,1.96091,1.96091,7000000.0
2007-09-18 00:31:00,1.96125,1.96137,1.96071,1.96071,7000000.0
2007-09-18 00:32:00,1.96082,1.96098,1.96066,1.96085,7000000.0
2007-09-18 00:34:00,1.96124,1.96124,1.96054,1.96054,23000000.0
2007-09-18 00:35:00,1.96108,1.96108,1.96061,1.96061,7000000.0
2007-09-18 00:36:00,1.96125,1.9613,1.9612,1.96127,9000000.0
2007-09-18 00:38:00,1.961,1.9611,1.96092,1.961,7000000.0
2007-09-18 00:39:00,1.9608,1.9612,1.9608,1.9612,7000000.0
2007-09-18 00:40:00,1.96121,1.96147,1.96121,1.96147,7000000.0
2007-09-18 00:41:00,1.96156,1.96161,1.96151,1.96151,8000000.0
2007-09-18 00:42:00,1.96163,1.96165,1.96151,1.96165,8000000.0
2007-09-18 00:43:00,1.96188,1.96192,1.96177,1.96186,7000000.0
2007-09-18 00:44:00,1.96193,1.96193,1.96132,1.96179,11000000.0
2007-09-18 00:46:00,1.96194,1.96198,1.96187,1.96194,10000000.0
2007-09-18 00:47:00,1.96191,1.96191,1.96135,1.96137,7000000.0
2007-09-18 00:48:00,1.96173,1.96189,1.96167,1.96189,8000000.0
2007-09-18 00:49:00,1.96178,1.96178,1.96144,1.96145,10000000.0
2007-09-18 00:50:00,1.96221,1.96221,1.96187,1.96187,10000000.0
2007-09-18 00:51:00,1.96153,1.96194,1.96153,1.96194,8000000.0
2007-09-18 00:52:00,1.96169,1.96169,1.96142,1.96142,7000000.0
2007-09-18 00:53:00,1.96165,1.96182,1.96162,1.96175,11000000.0
2007-09-18 00:54:00,1.96174,1.96174,1.96154,1.96171,10000000.0
2007-09-18 00:55:00,1.96171,1.96171,1.96143,1.96148,7000000.0
2007-09-18 00:56:00,1.96217,1.9622,1.96205,1.96218,11000000.0
2007-09-18 00:57:00,1.96146,1.9615,1.96134,1.96134,8000000.0
2007-09-18 00:58:00,1.96145,1.9616,1.96143,1.9616,10000000.0
2007-09-18 00:59:00,1.96135,1.96163,1.96135,1.96163,7000000.0
2007-09-18 01:00:00,1.96157,1.9617,1.96151,1.96167,19000000.0
2007-09-18 01:01:00,1.9616,1.96192,1.9616,1.96163,12000000.0
2007-09-18 01:02:00,1.96138,1.96195,1.96138,1.96195,8000000.0
2007-09-18 01:03:00,1.96209,1.96209,1.96174,1.96175,7000000.0
2007-09-18 01:04:00,1.96176,1.96213,1.96176,1.96199,8000000.0
2007-09-18 01:05:00,1.96199,1.96199,1.9619,1.96199,7000000.0
2007-09-18 01:06:00,1.96205,1.96205,1.96184,1.9619,8000000.0
2007-09-18 01:07:00,1.9623,1.9623,1.9622,1.9622,10000000.0
2007-09-18 01:08:00,1.96199,1.96206,1.96174,1.96185,10000000.0
2007-09-18 01:09:00,1.9621,1.9621,1.96192,1.962,8000000.0
2007-09-18 01:10:00,1.96207,1.96247,1.96205,1.96227,10000000.0
2007-09-18 01:11:00,1.96233,1.96233,1.96175,1.96181,11000000.0
2007-09-18 01:12:00,1.96205,1.9622,1.96205,1.9622,8000000.0
2007-09-18 01:13:00,1.96226,1.96237,1.96219,1.96229,8000000.0
2007-09-18 01:14:00,1.96236,1.96251,1.96227,1.96251,10000000.0
2007-09-18 01:15:00,1.96263,1.96267,1.96252,1.96263,10000000.0
2007-09-18 01:16:00,1.96253,1.96253,1.96233,1.96236,8000000.0
2007-09-18 01:17:00,1.96243,1.96262,1.96227,1.96227,11000000.0
2007-09-18 01:18:00,1.9626,1.96265,1.96241,1.96263,10000000.0
2007-09-18 01:19:00,1.9622,1.9622,1.9621,1.9621,11000000.0
2007-09-18 01:20:00,1.96228,1.9623,1.96222,1.96222,13000000.0
2007-09-18 01:21:00,1.96258,1.96258,1.96244,1.96249,7000000.0
2007-09-18 01:22:00,1.96236,1.96257,1.96236,1.96257,7000000.0
2007-09-18 01:23:00,1.96269,1.96299,1.96269,1.96299,8000000.0
2007-09-18 01:24:00,1.9628,1.9628,1.96266,1.96274,7000000.0
2007-09-18 01:25:00,1.96252,1.96252,1.96231,1.96231,9000000.0
2007-09-18 01:26:00,1.96259,1.96269,1.96259,1.96264,14000000.0
2007-09-18 01:27:00,1.96274,1.96277,1.96269,1.96269,15000000.0
2007-09-18 01:28:00,1.96296,1.9635,1.96286,1.9635,9000000.0
2007-09-18 01:29:00,1.96359,1.96376,1.96355,1.96359,10000000.0
2007-09-18 01:30:00,1.96379,1.96379,1.96365,1.96369,10000000.0
2007-09-18 01:31:00,1.96335,1.96351,1.96335,1.96351,7000000.0
2007-09-18 01:32:00,1.9639,1.9639,1.96377,1.96387,18000000.0
2007-09-18 01:33:00,1.96376,1.96376,1.96353,1.96353,20000000.0
2007-09-18 01:34:00,1.9634,1.96362,1.9634,1.96362,16000000.0
2007-09-18 01:35:00,1.96361,1.96362,1.96344,1.96362,8000000.0
2007-09-18 01:36:00,1.96353,1.96353,1.96337,1.96342,9000000.0
2007-09-18 01:37:00,1.96317,1.96331,1.96304,1.96318,7000000.0
2007-09-18 01:38:00,1.96324,1.96365,1.96324,1.96365,12000000.0
2007-09-18 01:39:00,1.96362,1.96362,1.96315,1.96315,12000000.0
2007-09-18 01:40:00,1.96307,1.96317,1.96307,1.96317,7000000.0
2007-09-18 01:41:00,1.96316,1.96316,1.96299,1.96299,11000000.0
2007-09-18 01:42:00,1.96267,1.96293,1.96267,1.96293,7000000.0
2007-09-18 01:43:00,1.96301,1.96301,1.96272,1.96292,8000000.0
2007-09-18 01:44:00,1.96297,1.96299,1.96291,1.96291,7000000.0
2007-09-18 01:45:00,1.96295,1.96298,1.9629,1.96293,7000000.0
2007-09-18 01:46:00,1.96266,1.9628,1.96264,1.96264,7000000.0
2007-09-18 01:47:00,1.96262,1.96283,1.96262,1.96274,14000000.0
2007-09-18 01:48:00,1.96289,1.96291,1.96282,1.96282,7000000.0
2007-09-18 01:49:00,1.96261,1.96274,1.9623,1.96274,8000000.0
2007-09-18 01:50:00,1.96282,1.96282,1.96274,1.96274,10000000.0
2007-09-18 01:51:00,1.96275,1.96291,1.96275,1.96283,16000000.0
2007-09-18 01:52:00,1.96272,1.9628,1.96268,1.96268,13000000.0
2007-09-18 01:53:00,1.96278,1.96285,1.96278,1.96285,7000000.0
2007-09-18 01:54:00,1.96276,1.96276,1.96237,1.96237,9000000.0
2007-09-18 01:55:00,1.96244,1.9626,1.96244,1.9626,12000000.0
2007-09-18 01:56:00,1.96265,1.96265,1.96255,1.9626,17000000.0
2007-09-18 01:57:00,1.96239,1.96239,1.96163,1.96163,13000000.0
2007-09-18 01:58:00,1.96172,1.96174,1.96154,1.96154,10000000.0
2007-09-18 02:00:00,1.96146,1.96149,1.96135,1.96149,10000000.0
2007-09-18 02:01:00,1.9616,1.9621,1.9616,1.962,8000000.0
2007-09-18 02:02:00,1.96211,1.96217,1.96203,1.96215,5000000.0
2007-09-18 02:03:00,1.96209,1.96221,1.96033,1.96215,10000000.0
2007-09-18 02:04:00,1.96205,1.96231,1.96197,1.96197,8000000.0
2007-09-18 02:05:00,1.96214,1.96225,1.96209,1.9622,10000000.0
2007-09-18 02:06:00,1.96219,1.96228,1.9621,1.9621,10000000.0
2007-09-18 02:07:00,1.96228,1.96289,1.96228,1.96271,8000000.0
2007-09-18 02:08:00,1.96271,1.96271,1.96245,1.96252,8000000.0
2007-09-18 02:09:00,1.96228,1.96261,1.96228,1.96239,7000000.0
2007-09-18 02:10:00,1.96237,1.96244,1.96223,1.96223,9000000.0
2007-09-18 02:11:00,1.96244,1.96244,1.96231,1.96235,8000000.0
2007-09-18 02:12:00,1.96286,1.96286,1.96226,1.96245,8000000.0
2007-09-18 02:13:00,1.96255,1.96277,1.96255,1.96277,7000000.0
2007-09-18 02:14:00,1.9626,1.96348,1.9626,1.96348,9000000.0
2007-09-18 02:15:00,1.96356,1.96389,1.96356,1.96356,8000000.0
2007-09-18 02:16:00,1.96368,1.96407,1.96368,1.9637,8000000.0
2007-09-18 02:17:00,1.96408,1.96429,1.96408,1.96429,9000000.0
2007-09-18 02:18:00,1.96404,1.96423,1.96404,1.96408,7000000.0
2007-09-18 02:19:00,1.96408,1.96444,1.96406,1.96444,11000000.0
2007-09-18 02:20:00,1.96456,1.96474,1.96456,1.96474,6000000.0
2007-09-18 02:21:00,1.96481,1.96481,1.96462,1.96462,7000000.0
2007-09-18 02:22:00,1.96467,1.96492,1.96467,1.96492,8000000.0
2007-09-18 02:23:00,1.96484,1.96501,1.9648,1.96491,10000000.0
2007-09-18 02:24:00,1.96497,1.9651,1.96489,1.96489,11000000.0
2007-09-18 02:25:00,1.96475,1.96479,1.96464,1.96468,11000000.0
2007-09-18 02:26:00,1.9649,1.96508,1.9649,1.96508,8000000.0
2007-09-18 02:27:00,1.96511,1.96516,1.96481,1.96481,9000000.0
2007-09-18 02:28:00,1.96477,1.96477,1.96467,1.96477,5000000.0
2007-09-18 02:29:00,1.9646,1.9646,1.96421,1.96454,7000000.0
2007-09-18 02:30:00,1.96451,1.96451,1.96406,1.96406,5000000.0
2007-09-18 02:31:00,1.96442,1.96442,1.96412,1.9642,8000000.0
2007-09-18 02:32:00,1.96426,1.96473,1.96426,1.96451,8000000.0
2007-09-18 02:33:00,1.96448,1.96477,1.96447,1.96477,8000000.0
2007-09-18 02:34:00,1.9645,1.96482,1.9645,1.96482,7000000.0
2007-09-18 02:35:00,1.96461,1.96484,1.96457,1.96471,11000000.0
2007-09-18 02:36:00,1.96454,1.96483,1.96454,1.96468,7000000.0
2007-09-18 02:37:00,1.96473,1.96473,1.96441,1.96447,7000000.0
2007-09-18 02:38:00,1.96427,1.96462,1.96427,1.96462,7000000.0
2007-09-18 02:39:00,1.96461,1.96502,1.96461,1.96499,8000000.0
2007-09-18 02:40:00,1.9653,1.96532,1.96503,1.96503,7000000.0
2007-09-18 02:41:00,1.96519,1.96569,1.96519,1.96565,8000000.0
2007-09-18 02:42:00,1.96572,1.96582,1.96557,1.96582,7000000.0
2007-09-18 02:43:00,1.96586,1.96593,1.96569,1.96569,9000000.0
2007-09-18 02:44:00,1.96552,1.96556,1.96539,1.96544,10000000.0
2007-09-18 02:45:00,1.96532,1.96554,1.96527,1.96554,8000000.0
2007-09-18 02:46:00,1.96549,1.96561,1.96545,1.96551,7000000.0
2007-09-18 02:47:00,1.96574,1.96582,1.96562,1.96581,11000000.0
2007-09-18 02:48:00,1.96536,1.96663,1.96536,1.96663,8000000.0
2007-09-18 02:49:00,1.9667,1.96679,1.96664,1.96675,11000000.0
2007-09-18 02:50:00,1.9668,1.96692,1.9668,1.96683,7000000.0
2007-09-18 02:51:00,1.9674,1.97017,1.9674,1.97017,8000000.0
2007-09-18 02:52:00,1.96998,1.96998,1.96936,1.96948,10000000.0
2007-09-18 02:53:00,1.96844,1.96848,1.96833,1.96841,8000000.0
2007-09-18 02:54:00,1.96811,1.96811,1.96781,1.96798,8000000.0
2007-09-18 02:55:00,1.96817,1.96827,1.96813,1.96827,8000000.0
2007-09-18 02:56:00,1.96786,1.96786,1.96706,1.96706,7000000.0
2007-09-18 02:57:00,1.96732,1.96746,1.96714,1.96746,8000000.0
2007-09-18 02:58:00,1.96754,1.96763,1.96734,1.96748,9000000.0
2007-09-18 02:59:00,1.96754,1.96763,1.96742,1.96763,9000000.0
2007-09-18 03:00:00,1.9672,1.96746,1.9672,1.96739,8000000.0
2007-09-18 03:01:00,1.96747,1.96766,1.96742,1.96749,8000000.0
2007-09-18 03:02:00,1.96738,1.96738,1.96703,1.96715,6000000.0
2007-09-18 03:03:00,1.96727,1.96742,1.967,1.967,7000000.0
2007-09-18 03:04:00,1.96735,1.96735,1.96693,1.96717,7000000.0
2007-09-18 03:05:00,1.96714,1.96743,1.96714,1.96743,8000000.0
2007-09-18 03:06:00,1.96732,1.96732,1.96695,1.96699,6000000.0
2007-09-18 03:07:00,1.96718,1.96737,1.96717,1.96737,8000000.0
2007-09-18 03:08:00,1.96757,1.96777,1.96757,1.96777,6000000.0
2007-09-18 03:09:00,1.96742,1.96747,1.96725,1.96747,8000000.0
2007-09-18 03:10:00,1.96783,1.96783,1.96772,1.9678,7000000.0
2007-09-18 03:11:00,1.96798,1.96842,1.96796,1.96842,10000000.0
2007-09-18 03:12:00,1.96895,1.96914,1.96895,1.96896,7000000.0
2007-09-18 03:13:00,1.96923,1.96927,1.96904,1.96914,11000000.0
2007-09-18 03:14:00,1.96922,1.96958,1.96922,1.96948,11000000.0
2007-09-18 03:15:00,1.96926,1.96933,1.96908,1.9693,7000000.0
2007-09-18 03:16:00,1.96917,1.96938,1.9689,1.96938,7000000.0
2007-09-18 03:17:00,1.96949,1.97019,1.96949,1.97019,11000000.0
2007-09-18 03:18:00,1.97023,1.97096,1.97023,1.97095,10000000.0
2007-09-18 03:19:00,1.97121,1.97166,1.97121,1.97153,7000000.0
2007-09-18 03:20:00,1.97197,1.97204,1.97165,1.97165,7000000.0
2007-09-18 03:21:00,1.97161,1.97273,1.97161,1.97273,7000000.0
2007-09-18 03:22:00,1.97314,1.9733,1.973,1.97321,7000000.0
2007-09-18 03:23:00,1.97326,1.97344,1.97312,1.97344,7000000.0
2007-09-18 03:24:00,1.97345,1.97345,1.97154,1.97314,8000000.0
2007-09-18 03:25:00,1.97311,1.97347,1.9728,1.97347,8000000.0
2007-09-18 03:26:00,1.97336,1.97367,1.97314,1.97367,10000000.0
2007-09-18 03:27:00,1.97439,1.97477,1.97439,1.97463,8000000.0
2007-09-18 03:28:00,1.97477,1.97478,1.97431,1.97431,10000000.0
2007-09-18 03:29:00,1.97414,1.97595,1.97396,1.97595,11000000.0
2007-09-18 03:30:00,1.97666,1.97709,1.97666,1.97709,6000000.0
2007-09-18 03:31:00,1.97698,1.97719,1.97692,1.97692,9000000.0
2007-09-18 03:32:00,1.97698,1.9777,1.97698,1.9777,5000000.0
2007-09-18 03:33:00,1.97746,1.97746,1.9767,1.9767,7000000.0
2007-09-18 03:34:00,1.97615,1.97626,1.97599,1.97626,5000000.0
2007-09-18 03:35:00,1.97572,1.97574,1.97541,1.97541,10000000.0
2007-09-18 03:36:00,1.97502,1.97502,1.9743,1.9743,11000000.0
2007-09-18 03:37:00,1.97473,1.97505,1.97433,1.97433,9000000.0
2007-09-18 03:38:00,1.97411,1.97411,1.97396,1.97396,6000000.0
2007-09-18 03:39:00,1.97347,1.97347,1.97287,1.97287,8000000.0
2007-09-18 03:40:00,1.97276,1.97276,1.97251,1.97251,7000000.0
2007-09-18 03:41:00,1.97247,1.97262,1.97205,1.97205,10000000.0
2007-09-18 03:42:00,1.97138,1.9715,1.97007,1.9715,10000000.0
2007-09-18 03:43:00,1.97148,1.97148,1.96956,1.96956,7000000.0
2007-09-18 03:44:00,1.96964,1.97045,1.96954,1.97045,8000000.0
2007-09-18 03:45:00,1.97037,1.97067,1.9701,1.97067,8000000.0
2007-09-18 03:46:00,1.971,1.97127,1.971,1.97111,7000000.0
2007-09-18 03:47:00,1.97089,1.97089,1.97047,1.97048,7000000.0
2007-09-18 03:48:00,1.97114,1.97243,1.97114,1.97231,9000000.0
2007-09-18 03:49:00,1.97182,1.97206,1.97171,1.97193,8000000.0
2007-09-18 03:50:00,1.97188,1.97188,1.97123,1.97123,8000000.0
2007-09-18 03:51:00,1.97041,1.97041,1.97006,1.97024,9000000.0
2007-09-18 03:52:00,1.97023,1.97023,1.96949,1.96949,5000000.0
2007-09-18 03:53:00,1.96915,1.96918,1.96897,1.96912,10000000.0
2007-09-18 03:54:00,1.96992,1.97079,1.96988,1.97079,9000000.0
2007-09-18 03:55:00,1.97107,1.97107,1.97069,1.97069,7000000.0
2007-09-18 03:56:00,1.97059,1.97059,1.97019,1.97021,7000000.0
2007-09-18 03:57:00,1.97011,1.97053,1.97011,1.97053,8000000.0
2007-09-18 03:58:00,1.97019,1.97034,1.97003,1.97003,8000000.0
2007-09-18 03:59:00,1.97121,1.97144,1.97118,1.97144,7000000.0
2007-09-18 04:00:00,1.97167,1.97188,1.97152,1.97188,10000000.0
2007-09-18 04:01:00,1.97203,1.97203,1.97153,1.97153,7000000.0
2007-09-18 04:02:00,1.97122,1.97127,1.97113,1.97118,8000000.0
2007-09-18 04:03:00,1.97111,1.97119,1.97033,1.97033,8000000.0
2007-09-18 04:04:00,1.97091,1.97091,1.97039,1.97039,8000000.0
2007-09-18 04:05:00,1.97057,1.97067,1.96871,1.96871,9000000.0
2007-09-18 04:06:00,1.97081,1.97126,1.97074,1.97126,9000000.0
2007-09-18 04:07:00,1.97098,1.97122,1.97098,1.97116,11000000.0
2007-09-18 04:08:00,1.97109,1.97119,1.97087,1.97119,7000000.0
2007-09-18 04:09:00,1.97132,1.9714,1.9713,1.97138,8000000.0
2007-09-18 04:10:00,1.97103,1.97103,1.97084,1.97103,10000000.0
2007-09-18 04:11:00,1.97075,1.97098,1.97048,1.97048,7000000.0
2007-09-18 04:12:00,1.97038,1.97062,1.97001,1.97062,8000000.0
2007-09-18 04:13:00,1.97064,1.9708,1.97064,1.97065,8000000.0
2007-09-18 04:14:00,1.97083,1.97088,1.97065,1.97065,7000000.0
2007-09-18 04:15:00,1.97021,1.97057,1.97021,1.97042,7000000.0
2007-09-18 04:16:00,1.97033,1.97033,1.9701,1.97021,7000000.0
2007-09-18 04:17:00,1.96986,1.96998,1.96986,1.96992,7000000.0
2007-09-18 04:18:00,1.96981,1.97024,1.96981,1.97009,8000000.0
2007-09-18 04:19:00,1.9703,1.9703,1.96994,1.96994,7000000.0
2007-09-18 04:20:00,1.97007,1.97023,1.96981,1.9701,10000000.0
2007-09-18 04:21:00,1.9703,1.9703,1.96977,1.96977,8000000.0
2007-09-18 04:22:00,1.96984,1.96984,1.96968,1.96976,9000000.0
2007-09-18 04:23:00,1.96968,1.96968,1.96936,1.96951,7000000.0
2007-09-18 04:24:00,1.96889,1.96974,1.96889,1.96974,9000000.0
2007-09-18 04:25:00,1.96959,1.96972,1.96945,1.96945,7000000.0
2007-09-18 04:26:00,1.96927,1.96948,1.96927,1.96941,7000000.0
2007-09-18 04:27:00,1.96964,1.96964,1.96915,1.96945,8000000.0
2007-09-18 04:28:00,1.96914,1.96914,1.96833,1.96833,7000000.0
2007-09-18 04:29:00,1.96748,1.96748,1.96722,1.9674,8000000.0
2007-09-18 04:30:00,1.96737,1.96746,1.96718,1.96746,9000000.0
2007-09-18 04:31:00,1.96758,1.96761,1.96748,1.96756,10000000.0
2007-09-18 04:32:00,1.96753,1.96786,1.96716,1.96786,9000000.0
2007-09-18 04:33:00,1.9683,1.96836,1.96805,1.96835,8000000.0
2007-09-18 04:34:00,1.9689,1.9689,1.9687,1.9687,7000000.0
2007-09-18 04:35:00,1.96857,1.96868,1.96845,1.96863,7000000.0
2007-09-18 04:36:00,1.96852,1.96852,1.96836,1.96836,8000000.0
2007-09-18 04:37:00,1.96842,1.96917,1.96842,1.96917,11000000.0
2007-09-18 04:38:00,1.96932,1.96932,1.969,1.96918,9000000.0
2007-09-18 04:39:00,1.96918,1.96939,1.96918,1.96936,9000000.0
2007-09-18 04:40:00,1.96938,1.96938,1.96906,1.96906,6000000.0
2007-09-18 04:41:00,1.96891,1.96907,1.96879,1.96884,8000000.0
2007-09-18 04:42:00,1.96885,1.96895,1.96875,1.96875,7000000.0
2007-09-18 04:43:00,1.96906,1.96919,1.96877,1.96883,11000000.0
2007-09-18 04:44:00,1.96905,1.96905,1.96881,1.96889,9000000.0
2007-09-18 04:45:00,1.96929,1.96942,1.96927,1.96942,11000000.0
2007-09-18 04:46:00,1.96944,1.96944,1.9691,1.9691,7000000.0
2007-09-18 04:47:00,1.96908,1.96908,1.96873,1.96873,7000000.0
2007-09-18 04:48:00,1.96901,1.96901,1.96867,1.96867,7000000.0
2007-09-18 04:49:00,1.96903,1.96907,1.96879,1.96905,11000000.0
2007-09-18 04:50:00,1.96893,1.969,1.96888,1.96897,9000000.0
2007-09-18 04:51:00,1.96888,1.96888,1.96858,1.96858,7000000.0
2007-09-18 04:52:00,1.96849,1.96872,1.96845,1.9686,10000000.0
2007-09-18 04:53:00,1.96839,1.9687,1.96836,1.96836,9000000.0
2007-09-18 04:54:00,1.96865,1.96865,1.96848,1.96848,7000000.0
2007-09-18 04:55:00,1.96856,1.96856,1.96782,1.96792,8000000.0
2007-09-18 04:56:00,1.9679,1.96812,1.9678,1.96812,7000000.0
2007-09-18 04:57:00,1.968,1.96815,1.968,1.96809,8000000.0
2007-09-18 04:58:00,1.9684,1.9684,1.96813,1.96836,8000000.0
2007-09-18 04:59:00,1.96814,1.96815,1.96801,1.96815,8000000.0
2007-09-18 05:00:00,1.96808,1.96824,1.96805,1.96817,7000000.0
2007-09-18 05:01:00,1.9682,1.96827,1.96796,1.96819,7000000.0
2007-09-18 05:02:00,1.9689,1.96946,1.9689,1.96945,7000000.0
2007-09-18 05:03:00,1.96961,1.96979,1.96955,1.96979,7000000.0
2007-09-18 05:04:00,1.9699,1.97009,1.9699,1.96991,7000000.0
2007-09-18 05:05:00,1.9703,1.9703,1.9703,1.9703,7000000.0
2007-09-18 05:06:00,1.96955,1.96984,1.96946,1.96946,7000000.0
2007-09-18 05:07:00,1.96937,1.96949,1.96913,1.96949,8000000.0
2007-09-18 05:08:00,1.96932,1.96932,1.96855,1.96855,10000000.0
2007-09-18 05:09:00,1.96865,1.96883,1.96855,1.96883,7000000.0
2007-09-18 05:10:00,1.96883,1.96884,1.96869,1.96875,7000000.0
2007-09-18 05:11:00,1.9684,1.9684,1.96782,1.96837,8000000.0
2007-09-18 05:12:00,1.9684,1.96842,1.96803,1.96835,11000000.0
2007-09-18 05:13:00,1.96808,1.96808,1.96769,1.96769,8000000.0
2007-09-18 05:14:00,1.96755,1.96774,1.96751,1.96767,11000000.0
2007-09-18 05:15:00,1.96776,1.96791,1.96771,1.96771,11000000.0
2007-09-18 05:16:00,1.96789,1.96802,1.96789,1.9679,9000000.0
2007-09-18 05:17:00,1.96804,1.96804,1.96783,1.96783,8000000.0
2007-09-18 05:18:00,1.96784,1.96784,1.9677,1.96781,8000000.0
2007-09-18 05:19:00,1.96739,1.96746,1.96721,1.96746,7000000.0
2007-09-18 05:20:00,1.96772,1.96772,1.9675,1.96753,10000000.0
2007-09-18 05:21:00,1.96747,1.96774,1.96747,1.9677,8000000.0
2007-09-18 05:22:00,1.96761,1.96768,1.96745,1.96745,7000000.0
2007-09-18 05:23:00,1.96726,1.96726,1.96653,1.96653,10000000.0
2007-09-18 05:24:00,1.96688,1.96724,1.96688,1.96708,8000000.0
2007-09-18 05:25:00,1.96717,1.96723,1.96712,1.96712,7000000.0
2007-09-18 05:26:00,1.9673,1.9675,1.9673,1.9675,7000000.0
2007-09-18 05:27:00,1.96734,1.96751,1.96724,1.96746,8000000.0
2007-09-18 05:28:00,1.96736,1.96762,1.96736,1.96747,9000000.0
2007-09-18 05:29:00,1.96737,1.9674,1.96722,1.96735,7000000.0
2007-09-18 05:30:00,1.9677,1.9677,1.96745,1.96745,9000000.0
2007-09-18 05:31:00,1.96764,1.96765,1.96729,1.96765,8000000.0
2007-09-18 05:32:00,1.96761,1.96772,1.96735,1.96735,6000000.0
2007-09-18 05:33:00,1.96691,1.967,1.96679,1.96682,9000000.0
2007-09-18 05:34:00,1.96752,1.96775,1.96731,1.96775,8000000.0
2007-09-18 05:35:00,1.96789,1.96825,1.96789,1.96793,7000000.0
2007-09-18 05:36:00,1.9682,1.96823,1.96807,1.96808,9000000.0
2007-09-18 05:37:00,1.9681,1.9682,1.96805,1.96818,7000000.0
2007-09-18 05:38:00,1.96798,1.96826,1.96782,1.96787,9000000.0
2007-09-18 05:39:00,1.968,1.968,1.96793,1.96798,7000000.0
2007-09-18 05:40:00,1.96776,1.96803,1.96768,1.96803,8000000.0
2007-09-18 05:41:00,1.96796,1.96808,1.96781,1.96808,8000000.0
2007-09-18 05:42:00,1.96819,1.9682,1.96805,1.96805,7000000.0
2007-09-18 05:43:00,1.96821,1.96821,1.96787,1.96793,9000000.0
2007-09-18 05:44:00,1.96795,1.96795,1.96765,1.9679,8000000.0
2007-09-18 05:45:00,1.96778,1.9683,1.96778,1.96825,11000000.0
2007-09-18 05:46:00,1.9685,1.96851,1.96819,1.96837,8000000.0
2007-09-18 05:47:00,1.96846,1.96865,1.96846,1.9686,8000000.0
2007-09-18 05:48:00,1.96858,1.96882,1.96858,1.96864,7000000.0
2007-09-18 05:49:00,1.96889,1.96946,1.96889,1.96946,8000000.0
2007-09-18 05:50:00,1.96949,1.96956,1.96911,1.96911,9000000.0
2007-09-18 05:51:00,1.96895,1.96935,1.96895,1.96935,8000000.0
2007-09-18 05:52:00,1.96878,1.96951,1.96878,1.96951,8000000.0
2007-09-18 05:53:00,1.96941,1.96949,1.96927,1.96944,7000000.0
2007-09-18 05:54:00,1.96958,1.96991,1.96958,1.96991,10000000.0
2007-09-18 05:55:00,1.96978,1.96978,1.96938,1.96956,8000000.0
2007-09-18 05:56:00,1.96976,1.97001,1.96975,1.97001,7000000.0
2007-09-18 05:57:00,1.96969,1.96994,1.96963,1.96994,8000000.0
2007-09-18 05:58:00,1.97065,1.97065,1.96999,1.96999,9000000.0
2007-09-18 05:59:00,1.96982,1.96988,1.96966,1.96969,10000000.0
2007-09-18 06:00:00,1.96967,1.96985,1.96952,1.96985,8000000.0
2007-09-18 06:01:00,1.96959,1.96959,1.96933,1.96933,7000000.0
2007-09-18 06:02:00,1.96929,1.96963,1.96926,1.96963,7000000.0
2007-09-18 06:03:00,1.96963,1.96963,1.96931,1.96931,8000000.0
2007-09-18 06:04:00,1.96938,1.96955,1.96917,1.96955,7000000.0
2007-09-18 06:05:00,1.96995,1.97015,1.96976,1.97015,7000000.0
2007-09-18 06:06:00,1.97013,1.97013,1.96972,1.96981,7000000.0
2007-09-18 06:07:00,1.96991,1.96994,1.96983,1.96983,7000000.0
2007-09-18 06:08:00,1.96983,1.96996,1.96978,1.96996,7000000.0
2007-09-18 06:09:00,1.96975,1.96999,1.96975,1.96981,8000000.0
2007-09-18 06:10:00,1.96989,1.96989,1.96932,1.96986,8000000.0
2007-09-18 06:11:00,1.97005,1.97005,1.96975,1.96991,8000000.0
2007-09-18 06:12:00,1.97008,1.97008,1.96942,1.96971,8000000.0
2007-09-18 06:13:00,1.96989,1.96989,1.96972,1.96972,8000000.0
2007-09-18 06:14:00,1.97014,1.97014,1.96929,1.96961,10000000.0
2007-09-18 06:15:00,1.96919,1.96975,1.96906,1.96975,8000000.0
2007-09-18 06:16:00,1.96961,1.96985,1.96941,1.96985,9000000.0
2007-09-18 06:17:00,1.97003,1.97022,1.97001,1.97001,7000000.0
2007-09-18 06:18:00,1.96985,1.9699,1.96958,1.9699,9000000.0
2007-09-18 06:19:00,1.96989,1.96989,1.96971,1.96977,7000000.0
2007-09-18 06:20:00,1.96994,1.96998,1.96974,1.96974,9000000.0
2007-09-18 06:21:00,1.96939,1.96948,1.96927,1.96943,8000000.0
2007-09-18 06:22:00,1.96948,1.96952,1.96934,1.96941,8000000.0
2007-09-18 06:23:00,1.96943,1.9695,1.96936,1.96943,8000000.0
2007-09-18 06:24:00,1.96948,1.96956,1.96919,1.96925,11000000.0
2007-09-18 06:25:00,1.96921,1.96941,1.96912,1.96941,11000000.0
2007-09-18 06:26:00,1.96924,1.96946,1.96915,1.96931,11000000.0
2007-09-18 06:27:00,1.96922,1.96937,1.96921,1.96934,7000000.0
2007-09-18 06:28:00,1.96942,1.96945,1.96935,1.96942,8000000.0
2007-09-18 06:29:00,1.96945,1.96945,1.96924,1.96924,8000000.0
2007-09-18 06:30:00,1.9692,1.96941,1.9692,1.96941,8000000.0
2007-09-18 06:31:00,1.96982,1.96997,1.96967,1.96988,7000000.0
2007-09-18 06:32:00,1.96998,1.97095,1.96998,1.97095,7000000.0
2007-09-18 06:33:00,1.97124,1.97131,1.97122,1.97129,7000000.0
2007-09-18 06:34:00,1.97101,1.97102,1.97097,1.97099,7000000.0
2007-09-18 06:35:00,1.97095,1.97098,1.97052,1.97052,11000000.0
2007-09-18 06:36:00,1.97073,1.971,1.9706,1.9706,7000000.0
2007-09-18 06:37:00,1.97034,1.97046,1.97028,1.97044,10000000.0
2007-09-18 06:38:00,1.97034,1.97036,1.97009,1.97036,10000000.0
2007-09-18 06:39:00,1.97032,1.97047,1.97015,1.97047,11000000.0
2007-09-18 06:40:00,1.96871,1.97069,1.96871,1.97069,8000000.0
2007-09-18 06:41:00,1.97087,1.97103,1.97067,1.97067,7000000.0
2007-09-18 06:42:00,1.97059,1.97059,1.97003,1.9702,11000000.0
2007-09-18 06:43:00,1.97033,1.9705,1.97033,1.97049,7000000.0
2007-09-18 06:44:00,1.97075,1.97075,1.96982,1.96982,8000000.0
2007-09-18 06:45:00,1.97051,1.97051,1.97027,1.97031,8000000.0
2007-09-18 06:46:00,1.97035,1.97063,1.97028,1.97063,10000000.0
2007-09-18 06:47:00,1.97055,1.97055,1.97001,1.97001,8000000.0
2007-09-18 06:48:00,1.97006,1.97036,1.97006,1.97036,7000000.0
2007-09-18 06:49:00,1.97045,1.97045,1.97021,1.97027,8000000.0
2007-09-18 06:50:00,1.97001,1.97004,1.96992,1.97004,10000000.0
2007-09-18 06:51:00,1.97089,1.97098,1.9705,1.97052,10000000.0
2007-09-18 06:52:00,1.97075,1.97077,1.97049,1.97077,8000000.0
2007-09-18 06:53:00,1.97068,1.97073,1.97049,1.97049,8000000.0
2007-09-18 06:54:00,1.97078,1.9708,1.9707,1.9707,7000000.0
2007-09-18 06:55:00,1.97048,1.97054,1.97015,1.97047,7000000.0
2007-09-18 06:56:00,1.97055,1.97074,1.97055,1.97058,8000000.0
2007-09-18 06:57:00,1.97067,1.97075,1.97065,1.9707,7000000.0
2007-09-18 06:58:00,1.97067,1.97067,1.9704,1.97063,7000000.0
2007-09-18 06:59:00,1.97087,1.97123,1.97087,1.97122,7000000.0
2007-09-18 07:00:00,1.97089,1.97112,1.97079,1.97112,7000000.0
2007-09-18 07:01:00,1.97142,1.97142,1.9711,1.97136,7000000.0
2007-09-18 07:02:00,1.97139,1.97151,1.9712,1.97132,9000000.0
2007-09-18 07:03:00,1.97086,1.97086,1.97038,1.97048,7000000.0
2007-09-18 07:04:00,1.97062,1.97062,1.97013,1.97032,8000000.0
2007-09-18 07:05:00,1.97008,1.97014,1.96999,1.97007,11000000.0
2007-09-18 07:06:00,1.96967,1.97027,1.96967,1.97027,11000000.0
2007-09-18 07:07:00,1.97,1.97009,1.96995,1.97009,11000000.0
2007-09-18 07:08:00,1.97018,1.97054,1.96976,1.97054,9000000.0
2007-09-18 07:09:00,1.97042,1.97043,1.97004,1.97043,8000000.0
2007-09-18 07:10:00,1.97026,1.97043,1.97026,1.97028,7000000.0
2007-09-18 07:11:00,1.9703,1.9703,1.96985,1.96985,10000000.0
2007-09-18 07:12:00,1.96976,1.97002,1.96976,1.97002,7000000.0
2007-09-18 07:13:00,1.96999,1.97009,1.96999,1.96999,8000000.0
2007-09-18 07:14:00,1.96986,1.96986,1.96973,1.96973,7000000.0
2007-09-18 07:15:00,1.96977,1.96992,1.9697,1.96971,10000000.0
2007-09-18 07:16:00,1.96987,1.97047,1.96987,1.97047,8000000.0
2007-09-18 07:17:00,1.96982,1.97032,1.96977,1.97032,11000000.0
2007-09-18 07:18:00,1.9704,1.97047,1.97026,1.97047,8000000.0
2007-09-18 07:19:00,1.97051,1.97056,1.97027,1.97027,8000000.0
2007-09-18 07:20:00,1.97055,1.9709,1.97037,1.9709,9000000.0
2007-09-18 07:21:00,1.97089,1.97089,1.97065,1.97071,10000000.0
2007-09-18 07:22:00,1.97056,1.97079,1.97019,1.97019,11000000.0
2007-09-18 07:23:00,1.97031,1.97031,1.96999,1.96999,7000000.0
2007-09-18 07:24:00,1.97035,1.97059,1.97033,1.97036,9000000.0
2007-09-18 07:25:00,1.97042,1.97042,1.97013,1.97025,8000000.0
2007-09-18 07:26:00,1.97033,1.9706,1.97024,1.97031,7000000.0
2007-09-18 07:27:00,1.97028,1.97038,1.97019,1.97037,7000000.0
2007-09-18 07:28:00,1.97041,1.97041,1.96981,1.97023,7000000.0
2007-09-18 07:29:00,1.96992,1.97014,1.96992,1.97014,8000000.0
2007-09-18 07:30:00,1.97002,1.97052,1.97002,1.97052,8000000.0
2007-09-18 07:31:00,1.97029,1.97029,1.9699,1.97005,7000000.0
2007-09-18 07:32:00,1.9701,1.97029,1.97007,1.97019,9000000.0
2007-09-18 07:33:00,1.97003,1.97003,1.96958,1.96958,8000000.0
2007-09-18 07:34:00,1.96945,1.96945,1.96925,1.96925,11000000.0
2007-09-18 07:35:00,1.96952,1.96957,1.96896,1.96896,8000000.0
2007-09-18 07:36:00,1.96932,1.96966,1.96932,1.96966,7000000.0
2007-09-18 07:37:00,1.96964,1.96981,1.96964,1.96975,7000000.0
2007-09-18 07:38:00,1.96971,1.96974,1.96953,1.96964,11000000.0
2007-09-18 07:39:00,1.9696,1.96977,1.96959,1.96977,7000000.0
2007-09-18 07:40:00,1.96968,1.96968,1.96931,1.96931,8000000.0
2007-09-18 07:41:00,1.96938,1.96956,1.96938,1.96956,9000000.0
2007-09-18 07:42:00,1.96974,1.96981,1.96966,1.96967,11000000.0
2007-09-18 07:43:00,1.96975,1.96979,1.96959,1.96967,7000000.0
2007-09-18 07:44:00,1.96966,1.96969,1.96956,1.96966,7000000.0
2007-09-18 07:45:00,1.96977,1.96988,1.96977,1.96984,7000000.0
2007-09-18 07:46:00,1.96991,1.97046,1.96991,1.97019,10000000.0
2007-09-18 07:47:00,1.96996,1.96997,1.9697,1.96972,7000000.0
2007-09-18 07:48:00,1.96971,1.97012,1.9696,1.9696,8000000.0
2007-09-18 07:49:00,1.96956,1.97021,1.96956,1.97019,8000000.0
2007-09-18 07:50:00,1.97059,1.97109,1.97059,1.97095,7000000.0
2007-09-18 07:51:00,1.97075,1.97082,1.97053,1.97082,8000000.0
2007-09-18 07:52:00,1.97102,1.97179,1.97102,1.97175,10000000.0
2007-09-18 07:53:00,1.97151,1.97167,1.97133,1.97133,11000000.0
2007-09-18 07:54:00,1.9713,1.97146,1.97106,1.97137,9000000.0
2007-09-18 07:55:00,1.97121,1.97162,1.97121,1.97125,9000000.0
2007-09-18 07:56:00,1.97128,1.97159,1.97128,1.97132,9000000.0
2007-09-18 07:57:00,1.97137,1.97139,1.97085,1.97085,7000000.0
2007-09-18 07:58:00,1.97087,1.97092,1.97071,1.97075,7000000.0
2007-09-18 07:59:00,1.97058,1.97058,1.9693,1.9693,7000000.0
2007-09-18 08:00:00,1.96843,1.96922,1.96843,1.96876,8000000.0
2007-09-18 08:01:00,1.96864,1.96886,1.96851,1.96886,10000000.0
2007-09-18 08:02:00,1.96906,1.96917,1.96903,1.96916,7000000.0
2007-09-18 08:03:00,1.96896,1.96922,1.96896,1.96922,8000000.0
2007-09-18 08:04:00,1.96948,1.96968,1.96936,1.96936,8000000.0
2007-09-18 08:05:00,1.96948,1.96948,1.96897,1.96905,8000000.0
2007-09-18 08:06:00,1.96877,1.96892,1.96849,1.96857,7000000.0
2007-09-18 08:07:00,1.96828,1.96838,1.96812,1.96838,7000000.0
2007-09-18 08:08:00,1.96807,1.96807,1.9675,1.96763,7000000.0
2007-09-18 08:09:00,1.96795,1.96905,1.96795,1.96905,7000000.0
2007-09-18 08:10:00,1.96934,1.96937,1.96922,1.9693,7000000.0
2007-09-18 08:11:00,1.96926,1.96926,1.96877,1.96877,8000000.0
2007-09-18 08:12:00,1.96883,1.96914,1.96879,1.96908,9000000.0
2007-09-18 08:13:00,1.96921,1.96938,1.96921,1.96932,7000000.0
2007-09-18 08:14:00,1.96919,1.96928,1.96879,1.96879,9000000.0
2007-09-18 08:15:00,1.96896,1.96896,1.9685,1.9685,8000000.0
2007-09-18 08:16:00,1.96844,1.96844,1.9682,1.96836,11000000.0
2007-09-18 08:17:00,1.96835,1.96857,1.96835,1.96837,7000000.0
2007-09-18 08:18:00,1.9683,1.96845,1.96784,1.96784,9000000.0
2007-09-18 08:19:00,1.96743,1.96776,1.96739,1.96739,7000000.0
2007-09-18 08:20:00,1.96714,1.96714,1.96659,1.96678,8000000.0
2007-09-18 08:21:00,1.96733,1.96756,1.96727,1.96754,8000000.0
2007-09-18 08:22:00,1.96751,1.96767,1.96734,1.96767,8000000.0
2007-09-18 08:23:00,1.96749,1.96756,1.96682,1.96682,7000000.0
2007-09-18 08:24:00,1.9678,1.9681,1.9678,1.96792,7000000.0
2007-09-18 08:25:00,1.96778,1.96798,1.96778,1.96786,8000000.0
2007-09-18 08:26:00,1.96754,1.96772,1.96735,1.96735,7000000.0
2007-09-18 08:27:00,1.96762,1.96789,1.96762,1.96785,10000000.0
2007-09-18 08:28:00,1.96787,1.96796,1.96776,1.96796,7000000.0
2007-09-18 08:29:00,1.96833,1.96833,1.96795,1.96795,10000000.0
2007-09-18 08:30:00,1.96822,1.96822,1.96782,1.96782,7000000.0
2007-09-18 08:31:00,1.96803,1.96847,1.96803,1.96847,10000000.0
2007-09-18 08:32:00,1.96855,1.96908,1.96853,1.96908,8000000.0
2007-09-18 08:33:00,1.96926,1.96926,1.9691,1.9691,7000000.0
2007-09-18 08:34:00,1.96829,1.96834,1.96792,1.96834,9000000.0
2007-09-18 08:35:00,1.9686,1.9686,1.96722,1.96722,9000000.0
2007-09-18 08:36:00,1.96787,1.96922,1.96787,1.96912,8000000.0
2007-09-18 08:37:00,1.96936,1.96936,1.96883,1.96883,9000000.0
2007-09-18 08:38:00,1.9688,1.96902,1.96854,1.96854,10000000.0
2007-09-18 08:39:00,1.96812,1.96826,1.96787,1.96787,11000000.0
2007-09-18 08:40:00,1.96775,1.96775,1.96725,1.96725,8000000.0
2007-09-18 08:41:00,1.967,1.96714,1.96692,1.96692,11000000.0
2007-09-18 08:42:00,1.96666,1.96666,1.96638,1.96659,10000000.0
2007-09-18 08:43:00,1.96694,1.96715,1.96677,1.96715,8000000.0
2007-09-18 08:44:00,1.96729,1.96763,1.96729,1.9676,10000000.0
2007-09-18 08:45:00,1.96709,1.96773,1.96709,1.96773,8000000.0
2007-09-18 08:46:00,1.9676,1.9677,1.96601,1.96765,8000000.0
2007-09-18 08:47:00,1.96746,1.96748,1.96729,1.96748,7000000.0
2007-09-18 08:48:00,1.96754,1.9678,1.96754,1.96764,10000000.0
2007-09-18 08:49:00,1.96756,1.9677,1.96724,1.96724,11000000.0
2007-09-18 08:50:00,1.96689,1.96707,1.96681,1.96707,7000000.0
2007-09-18 08:51:00,1.96689,1.96744,1.96689,1.96715,8000000.0
2007-09-18 08:52:00,1.96651,1.96651,1.96626,1.96626,9000000.0
2007-09-18 08:53:00,1.96643,1.96649,1.96581,1.96649,8000000.0
2007-09-18 08:54:00,1.96633,1.96654,1.96632,1.96641,8000000.0
2007-09-18 08:55:00,1.96634,1.96634,1.9661,1.96616,8000000.0
2007-09-18 08:56:00,1.96581,1.96602,1.96578,1.96578,7000000.0
2007-09-18 08:57:00,1.96585,1.9661,1.96585,1.96605,8000000.0
2007-09-18 08:58:00,1.96606,1.96629,1.96593,1.96629,7000000.0
2007-09-18 08:59:00,1.96636,1.96649,1.96619,1.96619,7000000.0
2007-09-18 09:00:00,1.96598,1.96607,1.96574,1.96578,8000000.0
2007-09-18 09:01:00,1.96562,1.96565,1.96544,1.96544,9000000.0
2007-09-18 09:02:00,1.9653,1.96549,1.96501,1.96501,10000000.0
2007-09-18 09:03:00,1.96455,1.96459,1.96448,1.96448,7000000.0
2007-09-18 09:04:00,1.96429,1.96429,1.96404,1.96428,7000000.0
2007-09-18 09:05:00,1.96418,1.96443,1.96418,1.96437,7000000.0
2007-09-18 09:06:00,1.96449,1.96465,1.96442,1.96442,11000000.0
2007-09-18 09:07:00,1.96459,1.96459,1.96431,1.96436,8000000.0
2007-09-18 09:08:00,1.96408,1.96408,1.96347,1.96383,7000000.0
2007-09-18 09:09:00,1.96414,1.96466,1.96413,1.96466,11000000.0
2007-09-18 09:10:00,1.96435,1.96442,1.96419,1.96431,7000000.0
2007-09-18 09:11:00,1.96428,1.96441,1.96416,1.96441,9000000.0
2007-09-18 09:12:00,1.96445,1.96496,1.96445,1.96495,8000000.0
2007-09-18 09:13:00,1.96524,1.96528,1.96455,1.96483,9000000.0
2007-09-18 09:14:00,1.96457,1.96492,1.96457,1.96477,11000000.0
2007-09-18 09:15:00,1.96479,1.96504,1.9647,1.9647,7000000.0
2007-09-18 09:16:00,1.96476,1.96484,1.96466,1.96477,8000000.0
2007-09-18 09:17:00,1.96486,1.96502,1.96473,1.96495,11000000.0
2007-09-18 09:18:00,1.96509,1.96534,1.96509,1.96518,8000000.0
2007-09-18 09:19:00,1.96526,1.96598,1.96526,1.96598,7000000.0
2007-09-18 09:20:00,1.96624,1.96646,1.96616,1.96619,7000000.0
2007-09-18 09:21:00,1.96624,1.96625,1.96593,1.96612,8000000.0
2007-09-18 09:22:00,1.96603,1.96632,1.96603,1.96632,8000000.0
2007-09-18 09:23:00,1.96619,1.96651,1.966,1.96651,7000000.0
2007-09-18 09:24:00,1.96706,1.96707,1.96688,1.96693,8000000.0
2007-09-18 09:25:00,1.96772,1.96844,1.96772,1.96844,7000000.0
2007-09-18 09:26:00,1.96862,1.96884,1.96855,1.96884,11000000.0
2007-09-18 09:27:00,1.96887,1.9692,1.96887,1.9692,11000000.0
2007-09-18 09:28:00,1.96909,1.96971,1.96909,1.96971,9000000.0
2007-09-18 09:29:00,1.97003,1.97016,1.9698,1.96993,8000000.0
2007-09-18 09:30:00,1.97006,1.9701,1.96957,1.96961,7000000.0
2007-09-18 09:31:00,1.96898,1.96936,1.96898,1.96916,7000000.0
2007-09-18 09:32:00,1.96908,1.96909,1.96895,1.96899,7000000.0
2007-09-18 09:33:00,1.96894,1.96903,1.96883,1.96888,8000000.0
2007-09-18 09:34:00,1.96874,1.96882,1.96863,1.96879,7000000.0
2007-09-18 09:35:00,1.96945,1.96967,1.96942,1.96967,10000000.0
2007-09-18 09:36:00,1.96959,1.96959,1.96893,1.96903,8000000.0
2007-09-18 09:37:00,1.96907,1.96959,1.96907,1.96959,11000000.0
2007-09-18 09:38:00,1.96972,1.97024,1.96802,1.97024,11000000.0
2007-09-18 09:39:00,1.97018,1.97018,1.96999,1.97006,7000000.0
2007-09-18 09:40:00,1.9701,1.97022,1.96999,1.96999,9000000.0
2007-09-18 09:41:00,1.97003,1.97003,1.96976,1.96998,8000000.0
2007-09-18 09:42:00,1.97025,1.97079,1.97025,1.97046,10000000.0
2007-09-18 09:43:00,1.97008,1.97088,1.97008,1.97054,11000000.0
2007-09-18 09:44:00,1.97113,1.9713,1.9706,1.9706,8000000.0
2007-09-18 09:45:00,1.97053,1.97072,1.97053,1.97067,7000000.0
2007-09-18 09:46:00,1.97056,1.97056,1.97004,1.97004,11000000.0
2007-09-18 09:47:00,1.96972,1.96972,1.96898,1.96904,9000000.0
2007-09-18 09:48:00,1.96836,1.96848,1.96807,1.96807,7000000.0
2007-09-18 09:49:00,1.96785,1.96785,1.96762,1.96785,11000000.0
2007-09-18 09:50:00,1.96834,1.96899,1.96834,1.96899,8000000.0
2007-09-18 09:51:00,1.96902,1.96922,1.96889,1.96895,8000000.0
2007-09-18 09:52:00,1.96905,1.96908,1.96893,1.96908,8000000.0
2007-09-18 09:53:00,1.96897,1.96917,1.96897,1.96911,10000000.0
2007-09-18 09:54:00,1.96865,1.96865,1.96811,1.96848,10000000.0
2007-09-18 09:55:00,1.96852,1.96852,1.96804,1.96807,8000000.0
2007-09-18 09:56:00,1.9679,1.96804,1.96776,1.96776,10000000.0
2007-09-18 09:57:00,1.96794,1.96842,1.96794,1.96829,8000000.0
2007-09-18 09:58:00,1.9685,1.96865,1.96849,1.96859,8000000.0
2007-09-18 09:59:00,1.96871,1.96871,1.9684,1.9684,10000000.0
2007-09-18 10:00:00,1.96866,1.96866,1.96845,1.96865,10000000.0
2007-09-18 10:01:00,1.9685,1.96857,1.96824,1.96825,10000000.0
2007-09-18 10:02:00,1.96822,1.96822,1.96762,1.96776,10000000.0
2007-09-18 10:03:00,1.96776,1.96776,1.96751,1.96767,7000000.0
2007-09-18 10:04:00,1.96752,1.96752,1.96689,1.96689,7000000.0
2007-09-18 10:05:00,1.96709,1.96738,1.96709,1.96731,11000000.0
2007-09-18 10:06:00,1.96736,1.96736,1.96709,1.9671,7000000.0
2007-09-18 10:07:00,1.96743,1.96796,1.96743,1.96794,7000000.0
2007-09-18 10:08:00,1.96813,1.96833,1.96813,1.96829,7000000.0
2007-09-18 10:09:00,1.96865,1.96945,1.96865,1.96945,7000000.0
2007-09-18 10:10:00,1.96991,1.96991,1.96951,1.96951,7000000.0
2007-09-18 10:11:00,1.96958,1.96967,1.96953,1.96953,7000000.0
2007-09-18 10:12:00,1.96894,1.96912,1.96877,1.96912,8000000.0
2007-09-18 10:13:00,1.96906,1.96935,1.96906,1.96922,8000000.0
2007-09-18 10:14:00,1.96932,1.96936,1.96918,1.96936,7000000.0
2007-09-18 10:15:00,1.96916,1.96916,1.96809,1.96809,10000000.0
2007-09-18 10:16:00,1.96861,1.96863,1.96788,1.96788,7000000.0
2007-09-18 10:17:00,1.96822,1.96822,1.96782,1.96814,11000000.0
2007-09-18 10:18:00,1.96792,1.96792,1.96767,1.96769,8000000.0
2007-09-18 10:19:00,1.96801,1.96848,1.96799,1.96834,9000000.0
2007-09-18 10:20:00,1.96855,1.96855,1.96839,1.96855,7000000.0
2007-09-18 10:21:00,1.96842,1.96842,1.96824,1.96826,8000000.0
2007-09-18 10:22:00,1.96805,1.96805,1.96748,1.96753,7000000.0
2007-09-18 10:23:00,1.96704,1.96722,1.96691,1.96691,7000000.0
2007-09-18 10:24:00,1.96712,1.9673,1.96679,1.96688,7000000.0
2007-09-18 10:25:00,1.96694,1.96726,1.96694,1.96698,9000000.0
2007-09-18 10:26:00,1.96676,1.96676,1.9662,1.96666,11000000.0
2007-09-18 10:27:00,1.96685,1.96685,1.96657,1.9668,8000000.0
2007-09-18 10:28:00,1.96674,1.9669,1.9665,1.96678,9000000.0
2007-09-18 10:29:00,1.96661,1.96661,1.96609,1.96616,8000000.0
2007-09-18 10:30:00,1.96601,1.9663,1.96601,1.9663,8000000.0
2007-09-18 10:31:00,1.96676,1.96733,1.96676,1.96733,7000000.0
2007-09-18 10:32:00,1.9674,1.96757,1.96719,1.96757,9000000.0
2007-09-18 10:33:00,1.96739,1.96759,1.96739,1.96749,7000000.0
2007-09-18 10:34:00,1.96723,1.96723,1.96702,1.96711,7000000.0
2007-09-18 10:35:00,1.96713,1.96719,1.96675,1.96681,7000000.0
2007-09-18 10:36:00,1.96667,1.96709,1.96667,1.96709,8000000.0
2007-09-18 10:37:00,1.96735,1.96741,1.96721,1.96721,8000000.0
2007-09-18 10:38:00,1.96698,1.96711,1.96662,1.96662,10000000.0
2007-09-18 10:39:00,1.96702,1.96702,1.96677,1.96697,8000000.0
2007-09-18 10:40:00,1.96665,1.96714,1.96665,1.96714,7000000.0
2007-09-18 10:41:00,1.96756,1.96816,1.96756,1.96816,9000000.0
2007-09-18 10:42:00,1.96781,1.96781,1.96739,1.96739,7000000.0
2007-09-18 10:43:00,1.96752,1.96766,1.96722,1.96766,10000000.0
2007-09-18 10:44:00,1.96824,1.96849,1.96824,1.96846,7000000.0
2007-09-18 10:45:00,1.96871,1.96873,1.9686,1.96873,8000000.0
2007-09-18 10:46:00,1.96872,1.9689,1.96872,1.96886,8000000.0
2007-09-18 10:47:00,1.96875,1.96877,1.96854,1.96855,7000000.0
2007-09-18 10:48:00,1.96936,1.96959,1.96925,1.96953,8000000.0
2007-09-18 10:49:00,1.96989,1.96989,1.96962,1.96968,9000000.0
2007-09-18 10:50:00,1.96958,1.96958,1.96931,1.96933,8000000.0
2007-09-18 10:51:00,1.96925,1.96925,1.96904,1.96922,9000000.0
2007-09-18 10:52:00,1.96915,1.96925,1.96902,1.96902,8000000.0
2007-09-18 10:53:00,1.969,1.96953,1.969,1.96953,9000000.0
2007-09-18 10:54:00,1.96995,1.96995,1.96862,1.96944,10000000.0
2007-09-18 10:55:00,1.96945,1.96957,1.96945,1.96956,7000000.0
2007-09-18 10:56:00,1.96991,1.97085,1.96855,1.97049,7000000.0
2007-09-18 10:57:00,1.97015,1.97127,1.97015,1.97112,8000000.0
2007-09-18 10:58:00,1.97152,1.9719,1.97152,1.9719,7000000.0
2007-09-18 10:59:00,1.97184,1.97201,1.97178,1.97187,11000000.0
2007-09-18 11:00:00,1.97145,1.97145,1.96984,1.96984,7000000.0
2007-09-18 11:01:00,1.97113,1.97132,1.97113,1.97118,8000000.0
2007-09-18 11:02:00,1.97066,1.97066,1.97022,1.9703,7000000.0
2007-09-18 11:03:00,1.96953,1.96977,1.96941,1.96946,11000000.0
2007-09-18 11:04:00,1.96936,1.96936,1.96871,1.96871,11000000.0
2007-09-18 11:05:00,1.96861,1.96905,1.96861,1.96905,7000000.0
2007-09-18 11:06:00,1.96907,1.96932,1.96882,1.96882,8000000.0
2007-09-18 11:07:00,1.96851,1.96882,1.9684,1.9684,7000000.0
2007-09-18 11:08:00,1.9684,1.96866,1.96837,1.9685,9000000.0
2007-09-18 11:09:00,1.96866,1.96887,1.96856,1.96887,8000000.0
2007-09-18 11:10:00,1.96902,1.96902,1.9685,1.96856,8000000.0
2007-09-18 11:11:00,1.96851,1.96865,1.96843,1.9686,10000000.0
2007-09-18 11:12:00,1.96869,1.96872,1.96855,1.96868,7000000.0
2007-09-18 11:13:00,1.9691,1.96933,1.96881,1.96933,11000000.0
2007-09-18 11:14:00,1.96936,1.96936,1.96902,1.96915,11000000.0
2007-09-18 11:15:00,1.96937,1.96944,1.96922,1.96922,7000000.0
2007-09-18 11:16:00,1.96958,1.96961,1.96939,1.96961,7000000.0
2007-09-18 11:17:00,1.96961,1.96961,1.9694,1.9695,7000000.0
2007-09-18 11:18:00,1.96935,1.96935,1.96884,1.96884,10000000.0
2007-09-18 11:19:00,1.96885,1.96894,1.9686,1.96894,11000000.0
2007-09-18 11:20:00,1.969,1.96906,1.96883,1.96888,8000000.0
2007-09-18 11:21:00,1.96881,1.9689,1.96859,1.96881,7000000.0
2007-09-18 11:22:00,1.96888,1.969,1.96881,1.969,8000000.0
2007-09-18 11:23:00,1.96887,1.96887,1.96849,1.96849,8000000.0
2007-09-18 11:24:00,1.96855,1.96903,1.96855,1.96878,7000000.0
2007-09-18 11:25:00,1.96918,1.96967,1.96918,1.96924,8000000.0
2007-09-18 11:26:00,1.96921,1.96921,1.969,1.96906,11000000.0
2007-09-18 11:27:00,1.96917,1.96918,1.96897,1.96916,8000000.0
2007-09-18 11:28:00,1.9687,1.96899,1.9687,1.96899,7000000.0
2007-09-18 11:29:00,1.9686,1.96869,1.96828,1.96869,8000000.0
2007-09-18 11:30:00,1.96938,1.96981,1.96938,1.96951,7000000.0
2007-09-18 11:31:00,1.96873,1.96873,1.96851,1.96857,11000000.0
2007-09-18 11:32:00,1.96882,1.96882,1.96857,1.96878,11000000.0
2007-09-18 11:33:00,1.96888,1.96893,1.96879,1.96889,7000000.0
2007-09-18 11:34:00,1.96874,1.96914,1.96865,1.96914,7000000.0
2007-09-18 11:35:00,1.96931,1.96931,1.96892,1.96922,10000000.0
2007-09-18 11:36:00,1.96898,1.96931,1.96898,1.9692,8000000.0
2007-09-18 11:37:00,1.96948,1.96965,1.96915,1.96965,8000000.0
2007-09-18 11:38:00,1.96935,1.96954,1.96908,1.96954,9000000.0
2007-09-18 11:39:00,1.96943,1.96952,1.96934,1.96951,9000000.0
2007-09-18 11:40:00,1.9695,1.96962,1.96949,1.96961,11000000.0
2007-09-18 11:41:00,1.96958,1.96961,1.96945,1.96945,11000000.0
2007-09-18 11:42:00,1.96897,1.96897,1.96854,1.96889,11000000.0
2007-09-18 11:43:00,1.96872,1.96875,1.96822,1.96822,7000000.0
2007-09-18 11:44:00,1.96825,1.96833,1.96822,1.96822,7000000.0
2007-09-18 11:45:00,1.96803,1.96827,1.96803,1.96825,11000000.0
2007-09-18 11:46:00,1.9682,1.96841,1.96808,1.96816,7000000.0
2007-09-18 11:47:00,1.96827,1.96837,1.96823,1.96823,9000000.0
2007-09-18 11:48:00,1.96816,1.96817,1.96785,1.96791,10000000.0
2007-09-18 11:49:00,1.96784,1.96791,1.96774,1.96774,7000000.0
2007-09-18 11:50:00,1.96763,1.96769,1.96743,1.96763,7000000.0
2007-09-18 11:51:00,1.96771,1.96795,1.96757,1.96777,8000000.0
2007-09-18 11:52:00,1.96733,1.96733,1.96677,1.96703,10000000.0
2007-09-18 11:53:00,1.96708,1.96734,1.96706,1.96734,10000000.0
2007-09-18 11:54:00,1.96748,1.96753,1.96737,1.96737,9000000.0
2007-09-18 11:55:00,1.96751,1.96751,1.96717,1.96751,8000000.0
2007-09-18 11:56:00,1.96732,1.9679,1.96732,1.9679,11000000.0
2007-09-18 11:57:00,1.96821,1.96821,1.96793,1.96793,8000000.0
2007-09-18 11:58:00,1.96801,1.96817,1.96788,1.96792,9000000.0
2007-09-18 11:59:00,1.9682,1.9682,1.96804,1.96811,7000000.0
2007-09-18 12:00:00,1.96813,1.96813,1.96783,1.96786,7000000.0
2007-09-18 12:01:00,1.96765,1.96765,1.9673,1.96741,10000000.0
2007-09-18 12:02:00,1.96741,1.96741,1.96712,1.96734,10000000.0
2007-09-18 12:03:00,1.96713,1.96722,1.96703,1.96708,7000000.0
2007-09-18 12:04:00,1.96725,1.96728,1.96705,1.96728,9000000.0
2007-09-18 12:05:00,1.96728,1.9673,1.96711,1.96725,11000000.0
2007-09-18 12:06:00,1.96737,1.96744,1.96714,1.96714,7000000.0
2007-09-18 12:07:00,1.96731,1.96731,1.96712,1.96712,7000000.0
2007-09-18 12:08:00,1.96722,1.96722,1.96691,1.96701,9000000.0
2007-09-18 12:09:00,1.96699,1.96699,1.96666,1.96695,8000000.0
2007-09-18 12:10:00,1.9668,1.96696,1.96662,1.96662,8000000.0
2007-09-18 12:11:00,1.96653,1.9667,1.96648,1.96651,7000000.0
2007-09-18 12:12:00,1.96638,1.96668,1.96633,1.9666,7000000.0
2007-09-18 12:13:00,1.96669,1.9667,1.96631,1.96657,10000000.0
2007-09-18 12:14:00,1.96659,1.96661,1.96646,1.96658,8000000.0
2007-09-18 12:15:00,1.96667,1.96673,1.96645,1.96663,8000000.0
2007-09-18 12:16:00,1.96668,1.96698,1.96652,1.96698,8000000.0
2007-09-18 12:17:00,1.96715,1.96743,1.96715,1.96736,8000000.0
2007-09-18 12:18:00,1.96761,1.96796,1.96761,1.96796,11000000.0
2007-09-18 12:19:00,1.96793,1.96812,1.96793,1.96812,9000000.0
2007-09-18 12:20:00,1.96829,1.96829,1.96742,1.9678,10000000.0
2007-09-18 12:21:00,1.96828,1.96863,1.96657,1.96657,7000000.0
2007-09-18 12:22:00,1.96793,1.96827,1.96775,1.96807,8000000.0
2007-09-18 12:23:00,1.96818,1.96839,1.96811,1.96813,7000000.0
2007-09-18 12:24:00,1.96827,1.96827,1.96802,1.96806,7000000.0
2007-09-18 12:25:00,1.96806,1.96855,1.96793,1.96855,9000000.0
2007-09-18 12:26:00,1.96869,1.96874,1.96858,1.96874,8000000.0
2007-09-18 12:27:00,1.96873,1.96875,1.96856,1.96862,10000000.0
2007-09-18 12:28:00,1.96878,1.96891,1.96863,1.96873,9000000.0
2007-09-18 12:29:00,1.96894,1.96894,1.96842,1.96853,9000000.0
2007-09-18 12:30:00,1.9686,1.96871,1.96827,1.9683,7000000.0
2007-09-18 12:31:00,1.96824,1.96831,1.96816,1.96828,11000000.0
2007-09-18 12:32:00,1.96824,1.96833,1.9679,1.9679,7000000.0
2007-09-18 12:33:00,1.968,1.96806,1.96784,1.96784,7000000.0
2007-09-18 12:34:00,1.96793,1.96912,1.96793,1.96912,7000000.0
2007-09-18 12:35:00,1.96941,1.96964,1.96928,1.96964,8000000.0
2007-09-18 12:36:00,1.96965,1.97014,1.96965,1.97014,8000000.0
2007-09-18 12:37:00,1.97006,1.97023,1.97006,1.97015,9000000.0
2007-09-18 12:38:00,1.9699,1.9701,1.96981,1.9701,8000000.0
2007-09-18 12:39:00,1.96995,1.97004,1.96987,1.96989,9000000.0
2007-09-18 12:40:00,1.96997,1.97012,1.96949,1.9697,7000000.0
2007-09-18 12:41:00,1.96957,1.96964,1.96938,1.96951,8000000.0
2007-09-18 12:42:00,1.96943,1.96983,1.96926,1.96926,9000000.0
2007-09-18 12:43:00,1.96936,1.96958,1.96907,1.96907,9000000.0
2007-09-18 12:44:00,1.96899,1.96906,1.96881,1.96906,8000000.0
2007-09-18 12:45:00,1.96898,1.96898,1.96848,1.96865,10000000.0
2007-09-18 12:46:00,1.96829,1.96853,1.96829,1.96844,9000000.0
2007-09-18 12:47:00,1.96858,1.96877,1.96849,1.96877,10000000.0
2007-09-18 12:48:00,1.96838,1.9686,1.96825,1.96825,11000000.0
2007-09-18 12:49:00,1.9679,1.9679,1.9673,1.96775,7000000.0
2007-09-18 12:50:00,1.96784,1.96791,1.96745,1.96754,7000000.0
2007-09-18 12:51:00,1.96772,1.96835,1.96772,1.96832,8000000.0
2007-09-18 12:52:00,1.96843,1.96865,1.96808,1.96865,11000000.0
2007-09-18 12:53:00,1.96879,1.96879,1.9682,1.9682,8000000.0
2007-09-18 12:54:00,1.96771,1.96771,1.96753,1.96763,7000000.0
2007-09-18 12:55:00,1.96767,1.96793,1.96751,1.96793,8000000.0
2007-09-18 12:56:00,1.96764,1.96764,1.96721,1.9673,7000000.0
2007-09-18 12:57:00,1.96719,1.96719,1.96708,1.96713,7000000.0
2007-09-18 12:58:00,1.96719,1.9672,1.96688,1.96688,8000000.0
2007-09-18 12:59:00,1.96711,1.96737,1.96711,1.96724,7000000.0
2007-09-18 13:00:00,1.96676,1.96676,1.96641,1.9666,8000000.0
2007-09-18 13:01:00,1.96659,1.96659,1.96619,1.96619,8000000.0
2007-09-18 13:02:00,1.96641,1.96647,1.96631,1.96636,7000000.0
2007-09-18 13:03:00,1.966,1.96634,1.966,1.96626,8000000.0
2007-09-18 13:04:00,1.9661,1.96612,1.9657,1.96573,7000000.0
2007-09-18 13:05:00,1.96573,1.96582,1.96563,1.96565,8000000.0
2007-09-18 13:06:00,1.96568,1.9658,1.96544,1.96545,7000000.0
2007-09-18 13:07:00,1.96501,1.96503,1.96481,1.96488,7000000.0
2007-09-18 13:08:00,1.96512,1.96516,1.96496,1.96506,10000000.0
2007-09-18 13:09:00,1.96517,1.96517,1.96465,1.96496,7000000.0
2007-09-18 13:10:00,1.96474,1.96502,1.96421,1.9645,9000000.0
2007-09-18 13:11:00,1.96509,1.96509,1.96481,1.96504,8000000.0
2007-09-18 13:12:00,1.96492,1.96523,1.96471,1.96523,8000000.0
2007-09-18 13:13:00,1.96529,1.96543,1.96529,1.96535,9000000.0
2007-09-18 13:14:00,1.96527,1.96555,1.96513,1.96555,7000000.0
2007-09-18 13:15:00,1.96536,1.96536,1.96496,1.96509,8000000.0
2007-09-18 13:16:00,1.96526,1.96533,1.96507,1.96527,8000000.0
2007-09-18 13:17:00,1.96529,1.96529,1.96496,1.96508,9000000.0
2007-09-18 13:18:00,1.96517,1.96539,1.9651,1.9651,10000000.0
2007-09-18 13:19:00,1.96538,1.96551,1.96537,1.96541,8000000.0
2007-09-18 13:20:00,1.96544,1.96574,1.96544,1.96574,8000000.0
2007-09-18 13:21:00,1.96547,1.96554,1.96536,1.96536,7000000.0
2007-09-18 13:22:00,1.96533,1.96544,1.96519,1.96535,11000000.0
2007-09-18 13:23:00,1.96519,1.96533,1.96514,1.96533,8000000.0
2007-09-18 13:24:00,1.96501,1.96501,1.96337,1.96337,7000000.0
2007-09-18 13:25:00,1.96299,1.96316,1.96296,1.96316,11000000.0
2007-09-18 13:26:00,1.96294,1.96342,1.96282,1.96342,10000000.0
2007-09-18 13:27:00,1.9634,1.96352,1.96331,1.96352,8000000.0
2007-09-18 13:28:00,1.96335,1.96335,1.96243,1.96261,21000000.0
2007-09-18 13:29:00,1.96269,1.96313,1.96269,1.96313,17000000.0
2007-09-18 13:30:00,1.96313,1.96313,1.96264,1.96264,7000000.0
2007-09-18 13:31:00,1.96249,1.96269,1.96221,1.96221,9000000.0
2007-09-18 13:32:00,1.96277,1.96295,1.96277,1.96295,14000000.0
2007-09-18 13:33:00,1.96302,1.96302,1.96294,1.96294,14000000.0
2007-09-18 13:34:00,1.96295,1.96302,1.96291,1.96299,31000000.0
2007-09-18 13:35:00,1.96298,1.96313,1.96298,1.96313,17000000.0
2007-09-18 13:36:00,1.96315,1.96315,1.96299,1.96308,24000000.0
2007-09-18 13:37:00,1.963,1.963,1.96291,1.96293,10000000.0
2007-09-18 13:38:00,1.96291,1.96315,1.96291,1.96298,18000000.0
2007-09-18 13:39:00,1.96301,1.96302,1.96294,1.96298,15000000.0
2007-09-18 13:40:00,1.96321,1.96326,1.963,1.96319,29000000.0
2007-09-18 13:41:00,1.963,1.96332,1.963,1.9631,13000000.0
2007-09-18 13:42:00,1.96323,1.96326,1.96305,1.96326,8000000.0
2007-09-18 13:43:00,1.96336,1.96341,1.96328,1.96335,10000000.0
2007-09-18 13:44:00,1.96331,1.96331,1.96306,1.96312,26000000.0
2007-09-18 13:45:00,1.963,1.96327,1.963,1.96323,22000000.0
2007-09-18 13:46:00,1.96365,1.96375,1.96224,1.96321,19000000.0
2007-09-18 13:47:00,1.96325,1.96328,1.96321,1.96326,17000000.0
2007-09-18 13:48:00,1.96321,1.96321,1.96304,1.96304,22000000.0
2007-09-18 13:49:00,1.96309,1.96368,1.96197,1.96197,24000000.0
2007-09-18 13:50:00,1.96318,1.96318,1.96308,1.9631,15000000.0
2007-09-18 13:51:00,1.96307,1.96319,1.96303,1.96303,22000000.0
2007-09-18 13:52:00,1.96281,1.96295,1.96268,1.96295,32000000.0
2007-09-18 13:53:00,1.96287,1.96287,1.96245,1.96245,28000000.0
2007-09-18 13:54:00,1.96228,1.96285,1.96228,1.9625,31000000.0
2007-09-18 13:55:00,1.9628,1.96286,1.96278,1.9628,20000000.0
2007-09-18 13:56:00,1.96282,1.96287,1.9627,1.96287,24000000.0
2007-09-18 13:57:00,1.96289,1.96289,1.9626,1.96261,34000000.0
2007-09-18 13:58:00,1.96243,1.96283,1.96243,1.96283,16000000.0
2007-09-18 13:59:00,1.96283,1.96288,1.96263,1.96269,30000000.0
2007-09-18 14:00:00,1.96239,1.96264,1.96221,1.96221,39000000.0
2007-09-18 14:01:00,1.96292,1.96327,1.96292,1.96322,30000000.0
2007-09-18 14:02:00,1.96327,1.96333,1.96325,1.96326,19000000.0
2007-09-18 14:03:00,1.96297,1.96297,1.96251,1.96297,23000000.0
2007-09-18 14:04:00,1.96309,1.96354,1.96309,1.96354,33000000.0
2007-09-18 14:05:00,1.96391,1.96406,1.96391,1.96404,28000000.0
2007-09-18 14:06:00,1.96413,1.96446,1.9641,1.9641,31000000.0
2007-09-18 14:07:00,1.9643,1.9643,1.96404,1.96406,31000000.0
2007-09-18 14:08:00,1.96384,1.96402,1.96382,1.96388,27000000.0
2007-09-18 14:09:00,1.96387,1.96398,1.96381,1.96384,27000000.0
2007-09-18 14:10:00,1.96387,1.96401,1.96332,1.96332,24000000.0
2007-09-18 14:11:00,1.96302,1.96314,1.96302,1.96307,21000000.0
2007-09-18 14:12:00,1.96252,1.96252,1.96177,1.96179,22000000.0
2007-09-18 14:13:00,1.96226,1.96226,1.96155,1.96155,13000000.0
2007-09-18 14:14:00,1.96147,1.96147,1.96055,1.96055,21000000.0
2007-09-18 14:15:00,1.96019,1.96019,1.9589,1.9589,25000000.0
2007-09-18 14:16:00,1.95862,1.95883,1.95844,1.95883,26000000.0
2007-09-18 14:17:00,1.95894,1.95911,1.95888,1.95905,32000000.0
2007-09-18 14:18:00,1.95906,1.95906,1.95868,1.95888,27000000.0
2007-09-18 14:19:00,1.95885,1.95935,1.95885,1.95934,35000000.0
2007-09-18 14:20:00,1.95942,1.95971,1.95938,1.95971,32000000.0
2007-09-18 14:21:00,1.96124,1.96349,1.96124,1.96349,39000000.0
2007-09-18 14:22:00,1.96339,1.96339,1.96236,1.96236,22000000.0
2007-09-18 14:23:00,1.962,1.96244,1.962,1.96222,40000000.0
2007-09-18 14:24:00,1.9624,1.96258,1.96194,1.96195,10000000.0
2007-09-18 14:25:00,1.96113,1.96113,1.95952,1.95952,35000000.0
2007-09-18 14:26:00,1.9588,1.95896,1.95823,1.95823,18000000.0
2007-09-18 14:27:00,1.95823,1.95841,1.95812,1.95831,28000000.0
2007-09-18 14:28:00,1.95867,1.95886,1.9583,1.95865,21000000.0
2007-09-18 14:29:00,1.95875,1.95896,1.95857,1.95896,16000000.0
2007-09-18 14:30:00,1.95833,1.95875,1.95833,1.95844,25000000.0
2007-09-18 14:31:00,1.9585,1.9585,1.95808,1.95828,26000000.0
2007-09-18 14:32:00,1.95849,1.95854,1.95847,1.95854,32000000.0
2007-09-18 14:33:00,1.95866,1.95866,1.95813,1.95813,20000000.0
2007-09-18 14:34:00,1.95827,1.95827,1.95701,1.95701,25000000.0
2007-09-18 14:35:00,1.95567,1.95567,1.95529,1.95529,23000000.0
2007-09-18 14:36:00,1.95541,1.95621,1.95541,1.95615,11000000.0
2007-09-18 14:37:00,1.95542,1.95574,1.95542,1.95574,41000000.0
2007-09-18 14:38:00,1.95516,1.9561,1.95516,1.95547,54000000.0
2007-09-18 14:39:00,1.9555,1.95624,1.95537,1.95537,36000000.0
2007-09-18 14:40:00,1.95508,1.95575,1.95508,1.95562,36000000.0
2007-09-18 14:41:00,1.95567,1.95607,1.95561,1.95607,41000000.0
2007-09-18 14:42:00,1.95645,1.95675,1.95645,1.95659,19000000.0
2007-09-18 14:43:00,1.95681,1.95698,1.95663,1.95663,20000000.0
2007-09-18 14:44:00,1.95645,1.95672,1.95634,1.95672,25000000.0
2007-09-18 14:45:00,1.95741,1.95821,1.95741,1.95762,33000000.0
2007-09-18 14:46:00,1.95722,1.95744,1.95714,1.9572,11000000.0
2007-09-18 14:47:00,1.95732,1.95745,1.95658,1.95658,7000000.0
2007-09-18 14:48:00,1.95634,1.95635,1.95564,1.95564,21000000.0
2007-09-18 14:49:00,1.95606,1.95632,1.95602,1.95619,32000000.0
2007-09-18 14:50:00,1.95609,1.95609,1.95588,1.95588,33000000.0
2007-09-18 14:51:00,1.95595,1.95636,1.95595,1.95596,37000000.0
2007-09-18 14:52:00,1.95603,1.9566,1.95601,1.9566,17000000.0
2007-09-18 14:53:00,1.95672,1.95704,1.95672,1.95704,22000000.0
2007-09-18 14:54:00,1.95695,1.95695,1.95659,1.95683,17000000.0
2007-09-18 14:55:00,1.95691,1.957,1.95665,1.95665,7000000.0
2007-09-18 14:56:00,1.95638,1.95678,1.95624,1.95678,21000000.0
2007-09-18 14:57:00,1.95728,1.95746,1.95728,1.95746,12000000.0
2007-09-18 14:58:00,1.95727,1.95749,1.95711,1.95711,31000000.0
2007-09-18 14:59:00,1.95711,1.95711,1.95661,1.95661,20000000.0
2007-09-18 15:00:00,1.95639,1.95684,1.95639,1.95684,32000000.0
2007-09-18 15:01:00,1.95697,1.95702,1.95677,1.95702,14000000.0
2007-09-18 15:02:00,1.95709,1.95774,1.95709,1.95734,26000000.0
2007-09-18 15:03:00,1.95738,1.95822,1.95738,1.95822,30000000.0
2007-09-18 15:04:00,1.95835,1.95882,1.95835,1.95849,29000000.0
2007-09-18 15:05:00,1.95851,1.95879,1.95851,1.95863,28000000.0
2007-09-18 15:06:00,1.95862,1.95882,1.95862,1.9588,16000000.0
2007-09-18 15:07:00,1.95891,1.95903,1.95888,1.95891,26000000.0
2007-09-18 15:08:00,1.95888,1.95888,1.95872,1.95887,25000000.0
2007-09-18 15:09:00,1.95903,1.95924,1.95884,1.95884,34000000.0
2007-09-18 15:10:00,1.95866,1.95905,1.95866,1.95897,36000000.0
2007-09-18 15:11:00,1.95921,1.95928,1.95913,1.95913,27000000.0
2007-09-18 15:12:00,1.95911,1.95915,1.95903,1.95903,26000000.0
2007-09-18 15:13:00,1.95897,1.95897,1.95848,1.95855,41000000.0
2007-09-18 15:14:00,1.95851,1.95851,1.95844,1.9585,30000000.0
2007-09-18 15:15:00,1.95821,1.95853,1.95821,1.95845,21000000.0
2007-09-18 15:16:00,1.95825,1.95825,1.95814,1.95821,9000000.0
2007-09-18 15:17:00,1.95816,1.95816,1.95789,1.95789,26000000.0
2007-09-18 15:18:00,1.95786,1.95856,1.95768,1.95856,10000000.0
2007-09-18 15:19:00,1.95857,1.95861,1.95849,1.95856,16000000.0
2007-09-18 15:20:00,1.95877,1.9588,1.95866,1.95879,20000000.0
2007-09-18 15:21:00,1.95886,1.95889,1.95876,1.95881,12000000.0
2007-09-18 15:22:00,1.95868,1.95868,1.95853,1.95859,22000000.0
2007-09-18 15:23:00,1.9586,1.95873,1.9586,1.95873,36000000.0
2007-09-18 15:24:00,1.95839,1.95839,1.95823,1.95823,20000000.0
2007-09-18 15:25:00,1.95807,1.95817,1.95807,1.95808,14000000.0
2007-09-18 15:26:00,1.95794,1.95796,1.9576,1.95796,40000000.0
2007-09-18 15:27:00,1.95793,1.95837,1.95786,1.95837,32000000.0
2007-09-18 15:28:00,1.95832,1.95848,1.95828,1.95844,55000000.0
2007-09-18 15:29:00,1.95857,1.95857,1.95642,1.95814,47000000.0
2007-09-18 15:30:00,1.95616,1.95826,1.95538,1.95826,71000000.0
2007-09-18 15:31:00,1.95895,1.95895,1.95866,1.95879,58000000.0
2007-09-18 15:32:00,1.95914,1.95921,1.95912,1.95912,25000000.0
2007-09-18 15:33:00,1.95887,1.95896,1.95851,1.95894,32000000.0
2007-09-18 15:34:00,1.95866,1.959,1.95861,1.95895,22000000.0
2007-09-18 15:35:00,1.95898,1.95904,1.95865,1.95904,30000000.0
2007-09-18 15:36:00,1.9592,1.9592,1.9586,1.9586,23000000.0
2007-09-18 15:37:00,1.95873,1.95873,1.95836,1.95836,24000000.0
2007-09-18 15:38:00,1.95828,1.95829,1.95804,1.95829,61000000.0
2007-09-18 15:39:00,1.95836,1.95866,1.95795,1.95795,40000000.0
2007-09-18 15:40:00,1.95805,1.95857,1.95805,1.9583,37000000.0
2007-09-18 15:41:00,1.95837,1.95854,1.95832,1.95854,43000000.0
2007-09-18 15:42:00,1.95893,1.95901,1.95888,1.95898,41000000.0
2007-09-18 15:43:00,1.9591,1.95946,1.95899,1.95946,30000000.0
2007-09-18 15:44:00,1.95955,1.95981,1.95955,1.9597,29000000.0
2007-09-18 15:45:00,1.95983,1.96054,1.95983,1.96054,36000000.0
2007-09-18 15:46:00,1.96056,1.96138,1.96056,1.96104,24000000.0
2007-09-18 15:47:00,1.96089,1.96089,1.9608,1.96087,31000000.0
2007-09-18 15:48:00,1.96085,1.96085,1.9603,1.96068,33000000.0
2007-09-18 15:49:00,1.96061,1.96066,1.96038,1.9605,25000000.0
2007-09-18 15:50:00,1.96051,1.96051,1.96037,1.96044,11000000.0
2007-09-18 15:51:00,1.96033,1.96077,1.96033,1.96077,37000000.0
2007-09-18 15:52:00,1.96043,1.96043,1.95935,1.95935,23000000.0
2007-09-18 15:53:00,1.96007,1.96028,1.95991,1.95991,15000000.0
2007-09-18 15:54:00,1.95937,1.95937,1.95863,1.95863,26000000.0
2007-09-18 15:55:00,1.95849,1.95852,1.95808,1.95823,33000000.0
2007-09-18 15:56:00,1.9582,1.9582,1.95777,1.95777,36000000.0
2007-09-18 15:57:00,1.95746,1.95763,1.95741,1.95763,34000000.0
2007-09-18 15:58:00,1.95746,1.95746,1.95691,1.957,24000000.0
2007-09-18 15:59:00,1.95724,1.9577,1.95716,1.95742,23000000.0
2007-09-18 16:00:00,1.95745,1.95749,1.95725,1.95725,51000000.0
2007-09-18 16:01:00,1.95721,1.95729,1.95703,1.95703,31000000.0
2007-09-18 16:02:00,1.95691,1.95691,1.95647,1.95647,29000000.0
2007-09-18 16:03:00,1.9566,1.9566,1.9565,1.95654,51000000.0
2007-09-18 16:04:00,1.95657,1.95657,1.95636,1.95639,38000000.0
2007-09-18 16:05:00,1.95611,1.95646,1.95611,1.9563,37000000.0
2007-09-18 16:06:00,1.95609,1.9565,1.95609,1.9564,33000000.0
2007-09-18 16:07:00,1.9565,1.95658,1.95647,1.95658,37000000.0
2007-09-18 16:08:00,1.9558,1.95582,1.95536,1.95565,37000000.0
2007-09-18 16:09:00,1.95536,1.95536,1.95494,1.95518,44000000.0
2007-09-18 16:10:00,1.95534,1.95632,1.95534,1.95618,41000000.0
2007-09-18 16:11:00,1.95619,1.95619,1.95596,1.95596,27000000.0
2007-09-18 16:12:00,1.956,1.956,1.95589,1.95589,22000000.0
2007-09-18 16:13:00,1.95578,1.95578,1.95557,1.95564,38000000.0
2007-09-18 16:14:00,1.95557,1.95587,1.95556,1.95587,41000000.0
2007-09-18 16:15:00,1.95596,1.9561,1.95578,1.95597,42000000.0
2007-09-18 16:16:00,1.95602,1.95606,1.95584,1.95603,45000000.0
2007-09-18 16:17:00,1.95623,1.95689,1.9562,1.95689,22000000.0
2007-09-18 16:18:00,1.95738,1.95738,1.95678,1.95678,49000000.0
2007-09-18 16:19:00,1.95657,1.95663,1.95639,1.95661,27000000.0
2007-09-18 16:20:00,1.95682,1.95682,1.95646,1.95646,52000000.0
2007-09-18 16:21:00,1.95638,1.95638,1.95606,1.95638,37000000.0
2007-09-18 16:22:00,1.95638,1.95649,1.95629,1.95649,50000000.0
2007-09-18 16:23:00,1.95641,1.95641,1.95604,1.95607,48000000.0
2007-09-18 16:24:00,1.95603,1.95615,1.95602,1.95615,44000000.0
2007-09-18 16:25:00,1.95609,1.95615,1.95599,1.95599,28000000.0
2007-09-18 16:26:00,1.9559,1.95592,1.95579,1.95579,41000000.0
2007-09-18 16:27:00,1.95549,1.95589,1.9548,1.95589,46000000.0
2007-09-18 16:28:00,1.95574,1.95574,1.95551,1.95552,34000000.0
2007-09-18 16:29:00,1.95573,1.95601,1.95573,1.95601,24000000.0
2007-09-18 16:30:00,1.95609,1.95609,1.95594,1.95603,43000000.0
2007-09-18 16:31:00,1.95607,1.95614,1.95588,1.95614,36000000.0
2007-09-18 16:32:00,1.95602,1.95603,1.95576,1.95578,34000000.0
2007-09-18 16:33:00,1.95595,1.95619,1.95595,1.95602,41000000.0
2007-09-18 16:34:00,1.95616,1.95633,1.95605,1.95625,29000000.0
2007-09-18 16:35:00,1.95605,1.95623,1.956,1.95623,53000000.0
2007-09-18 16:36:00,1.95618,1.95618,1.95589,1.95591,43000000.0
2007-09-18 16:37:00,1.95588,1.95599,1.95574,1.95578,56000000.0
2007-09-18 16:38:00,1.95579,1.95617,1.95579,1.95599,34000000.0
2007-09-18 16:39:00,1.95592,1.95592,1.9557,1.9557,43000000.0
2007-09-18 16:40:00,1.95549,1.95549,1.95521,1.95527,63000000.0
2007-09-18 16:41:00,1.95522,1.95536,1.95508,1.95519,44000000.0
2007-09-18 16:42:00,1.95546,1.95546,1.95512,1.9552,57000000.0
2007-09-18 16:43:00,1.95515,1.95546,1.95515,1.95531,20000000.0
2007-09-18 16:44:00,1.95541,1.95541,1.95493,1.95493,34000000.0
2007-09-18 16:45:00,1.95493,1.95522,1.95493,1.95522,41000000.0
2007-09-18 16:46:00,1.95498,1.95498,1.95478,1.95487,59000000.0
2007-09-18 16:47:00,1.955,1.9551,1.95464,1.95484,55000000.0
2007-09-18 16:48:00,1.95504,1.95512,1.95488,1.95512,46000000.0
2007-09-18 16:49:00,1.95517,1.95521,1.95508,1.95521,35000000.0
2007-09-18 16:50:00,1.95529,1.95545,1.95518,1.95529,45000000.0
2007-09-18 16:51:00,1.95517,1.95529,1.95504,1.95504,30000000.0
2007-09-18 16:52:00,1.95505,1.95512,1.95493,1.95509,30000000.0
2007-09-18 16:53:00,1.95509,1.95509,1.95487,1.95502,19000000.0
2007-09-18 16:54:00,1.9547,1.9547,1.95389,1.95389,18000000.0
2007-09-18 16:55:00,1.95428,1.95439,1.95426,1.9543,40000000.0
2007-09-18 16:56:00,1.95419,1.95419,1.95312,1.9533,37000000.0
2007-09-18 16:57:00,1.95343,1.95349,1.95328,1.95339,17000000.0
2007-09-18 16:58:00,1.95367,1.95401,1.95367,1.95401,45000000.0
2007-09-18 16:59:00,1.95388,1.95388,1.95294,1.95294,39000000.0
2007-09-18 17:00:00,1.95246,1.95246,1.95157,1.95157,47000000.0
2007-09-18 17:01:00,1.95133,1.95133,1.95059,1.95124,26000000.0
2007-09-18 17:02:00,1.95142,1.9516,1.95126,1.95126,33000000.0
2007-09-18 17:03:00,1.95163,1.95176,1.95149,1.95161,33000000.0
2007-09-18 17:04:00,1.95176,1.95288,1.95176,1.95288,37000000.0
2007-09-18 17:05:00,1.95267,1.95269,1.95255,1.95268,35000000.0
2007-09-18 17:06:00,1.95287,1.95301,1.95281,1.953,46000000.0
2007-09-18 17:07:00,1.95267,1.95285,1.95183,1.95183,33000000.0
2007-09-18 17:08:00,1.95136,1.95144,1.95101,1.95135,45000000.0
2007-09-18 17:09:00,1.95142,1.95203,1.95142,1.95203,47000000.0
2007-09-18 17:10:00,1.95211,1.95215,1.95195,1.95195,36000000.0
2007-09-18 17:11:00,1.95173,1.95177,1.95155,1.9516,44000000.0
2007-09-18 17:12:00,1.95168,1.95168,1.95127,1.95135,23000000.0
2007-09-18 17:13:00,1.95167,1.95202,1.95164,1.95198,35000000.0
2007-09-18 17:14:00,1.95224,1.95232,1.95212,1.95222,27000000.0
2007-09-18 17:15:00,1.95243,1.9526,1.95228,1.95228,26000000.0
2007-09-18 17:16:00,1.95216,1.95228,1.95209,1.95209,27000000.0
2007-09-18 17:17:00,1.9521,1.95231,1.95208,1.95208,38000000.0
2007-09-18 17:18:00,1.95201,1.9525,1.95201,1.9525,29000000.0
2007-09-18 17:19:00,1.95241,1.95241,1.95102,1.95102,19000000.0
2007-09-18 17:20:00,1.95123,1.95142,1.95119,1.95134,29000000.0
2007-09-18 17:21:00,1.95124,1.95141,1.9512,1.9512,26000000.0
2007-09-18 17:22:00,1.95083,1.95086,1.95077,1.95086,30000000.0
2007-09-18 17:23:00,1.95119,1.95119,1.95103,1.95114,32000000.0
2007-09-18 17:24:00,1.95118,1.95131,1.9511,1.95118,23000000.0
2007-09-18 17:25:00,1.95137,1.95154,1.95123,1.95123,20000000.0
2007-09-18 17:26:00,1.95095,1.95095,1.95073,1.9508,18000000.0
2007-09-18 17:27:00,1.95127,1.95218,1.95127,1.95218,44000000.0
2007-09-18 17:28:00,1.95235,1.95235,1.95208,1.95223,39000000.0
2007-09-18 17:29:00,1.95218,1.95354,1.95218,1.95354,36000000.0
2007-09-18 17:30:00,1.95355,1.95361,1.95312,1.95361,61000000.0
2007-09-18 17:31:00,1.95351,1.95398,1.95351,1.95391,62000000.0
2007-09-18 17:32:00,1.95424,1.95454,1.95424,1.95438,54000000.0
2007-09-18 17:33:00,1.95435,1.95435,1.9537,1.9537,64000000.0
2007-09-18 17:34:00,1.95373,1.95401,1.95365,1.95391,60000000.0
2007-09-18 17:35:00,1.95388,1.95388,1.95337,1.95371,43000000.0
2007-09-18 17:36:00,1.9541,1.9541,1.95381,1.95381,58000000.0
2007-09-18 17:37:00,1.95374,1.95395,1.95373,1.95383,47000000.0
2007-09-18 17:38:00,1.95374,1.95409,1.95374,1.95409,44000000.0
2007-09-18 17:39:00,1.95412,1.95412,1.95356,1.95356,41000000.0
2007-09-18 17:40:00,1.9528,1.9528,1.95261,1.95265,59000000.0
2007-09-18 17:41:00,1.95225,1.95282,1.95225,1.95282,50000000.0
2007-09-18 17:42:00,1.95302,1.95334,1.95302,1.95334,37000000.0
2007-09-18 17:43:00,1.95371,1.95373,1.95332,1.95352,33000000.0
2007-09-18 17:44:00,1.9535,1.95365,1.95348,1.95355,46000000.0
2007-09-18 17:45:00,1.95327,1.95343,1.95327,1.95342,49000000.0
2007-09-18 17:46:00,1.95328,1.95328,1.9521,1.95257,56000000.0
2007-09-18 17:47:00,1.95335,1.9538,1.95335,1.95363,65000000.0
2007-09-18 17:48:00,1.95391,1.95414,1.95391,1.95412,61000000.0
2007-09-18 17:49:00,1.95376,1.95376,1.95328,1.95328,72000000.0
2007-09-18 17:50:00,1.9532,1.9532,1.95278,1.9528,53000000.0
2007-09-18 17:51:00,1.95278,1.95278,1.95259,1.95259,54000000.0
2007-09-18 17:52:00,1.95289,1.95296,1.95289,1.95289,51000000.0
2007-09-18 17:53:00,1.9529,1.95291,1.9528,1.9528,42000000.0
2007-09-18 17:54:00,1.95253,1.95253,1.95211,1.95246,32000000.0
2007-09-18 17:55:00,1.95226,1.95248,1.95226,1.95243,32000000.0
2007-09-18 17:56:00,1.95255,1.95296,1.95255,1.95296,47000000.0
2007-09-18 17:57:00,1.95298,1.95298,1.95271,1.95274,34000000.0
2007-09-18 17:58:00,1.95292,1.95314,1.95288,1.95288,44000000.0
2007-09-18 17:59:00,1.95265,1.95285,1.95264,1.95281,39000000.0
2007-09-18 18:00:00,1.95276,1.95282,1.9525,1.9525,32000000.0
2007-09-18 18:01:00,1.95196,1.95207,1.95196,1.95205,52000000.0
2007-09-18 18:02:00,1.95207,1.95207,1.95122,1.95125,30000000.0
2007-09-18 18:03:00,1.9512,1.95157,1.9512,1.95142,38000000.0
2007-09-18 18:04:00,1.951,1.951,1.9505,1.9505,38000000.0
2007-09-18 18:05:00,1.95043,1.95061,1.95043,1.95061,36000000.0
2007-09-18 18:06:00,1.9509,1.95136,1.9509,1.9511,32000000.0
2007-09-18 18:07:00,1.95099,1.95102,1.95092,1.95094,38000000.0
2007-09-18 18:08:00,1.951,1.95108,1.95099,1.95108,56000000.0
2007-09-18 18:09:00,1.95098,1.95098,1.95054,1.95054,34000000.0
2007-09-18 18:10:00,1.95055,1.95097,1.95055,1.95085,26000000.0
2007-09-18 18:11:00,1.95096,1.95132,1.95093,1.95132,34000000.0
2007-09-18 18:12:00,1.95162,1.95197,1.95162,1.95191,24000000.0
2007-09-18 18:13:00,1.9521,1.95221,1.95209,1.95213,30000000.0
2007-09-18 18:14:00,1.95211,1.95241,1.95211,1.95231,22000000.0
2007-09-18 18:15:00,1.95208,1.95262,1.95207,1.95262,21000000.0
2007-09-18 18:16:00,1.95236,1.95274,1.95196,1.95196,66000000.0
2007-09-18 18:17:00,1.95274,1.95274,1.95251,1.95252,60000000.0
2007-09-18 18:18:00,1.95262,1.95262,1.95227,1.95231,33000000.0
2007-09-18 18:19:00,1.9523,1.95246,1.95209,1.95236,46000000.0
2007-09-18 18:20:00,1.95273,1.95273,1.95229,1.95237,61000000.0
2007-09-18 18:21:00,1.95232,1.95234,1.95226,1.95229,37000000.0
2007-09-18 18:22:00,1.95234,1.95235,1.95216,1.95217,49000000.0
2007-09-18 18:23:00,1.95183,1.9523,1.95183,1.9523,34000000.0
2007-09-18 18:24:00,1.95211,1.95229,1.95175,1.95175,47000000.0
2007-09-18 18:25:00,1.95125,1.95125,1.95101,1.95118,31000000.0
2007-09-18 18:26:00,1.95122,1.95128,1.95121,1.95121,43000000.0
2007-09-18 18:27:00,1.95118,1.95126,1.95102,1.95102,35000000.0
2007-09-18 18:28:00,1.95102,1.95125,1.95099,1.95104,18000000.0
2007-09-18 18:29:00,1.95117,1.95228,1.95117,1.95152,24000000.0
2007-09-18 18:30:00,1.95147,1.95201,1.95147,1.95193,32000000.0
2007-09-18 18:31:00,1.95222,1.95252,1.95222,1.95252,46000000.0
2007-09-18 18:32:00,1.95239,1.95263,1.95235,1.95263,55000000.0
2007-09-18 18:33:00,1.95223,1.95223,1.95159,1.95176,29000000.0
2007-09-18 18:34:00,1.95172,1.95183,1.95171,1.95183,32000000.0
2007-09-18 18:35:00,1.95182,1.95182,1.95159,1.9517,47000000.0
2007-09-18 18:36:00,1.95156,1.95172,1.9513,1.95133,65000000.0
2007-09-18 18:37:00,1.95073,1.95085,1.95065,1.95072,63000000.0
2007-09-18 18:38:00,1.95113,1.9515,1.95106,1.95106,61000000.0
2007-09-18 18:39:00,1.95101,1.95147,1.95101,1.95141,37000000.0
2007-09-18 18:40:00,1.95126,1.95141,1.95114,1.95138,52000000.0
2007-09-18 18:41:00,1.95164,1.95167,1.95142,1.95155,68000000.0
2007-09-18 18:42:00,1.95139,1.95141,1.95119,1.95128,40000000.0
2007-09-18 18:43:00,1.95142,1.95169,1.95142,1.95169,39000000.0
2007-09-18 18:44:00,1.95173,1.95173,1.95168,1.95172,33000000.0
2007-09-18 18:45:00,1.95167,1.95191,1.95165,1.95191,57000000.0
2007-09-18 18:46:00,1.95188,1.95193,1.95134,1.95134,61000000.0
2007-09-18 18:47:00,1.95145,1.95152,1.95131,1.95131,41000000.0
2007-09-18 18:48:00,1.95152,1.95165,1.95152,1.95164,26000000.0
2007-09-18 18:49:00,1.9517,1.95182,1.95163,1.95182,31000000.0
2007-09-18 18:50:00,1.95193,1.95197,1.95181,1.95197,37000000.0
2007-09-18 18:51:00,1.95178,1.95197,1.95178,1.95197,17000000.0
2007-09-18 18:52:00,1.95202,1.95206,1.95181,1.95206,33000000.0
2007-09-18 18:53:00,1.95205,1.95207,1.95181,1.95203,31000000.0
2007-09-18 18:54:00,1.95198,1.9521,1.95185,1.95189,11000000.0
2007-09-18 18:55:00,1.95179,1.95187,1.95167,1.95171,22000000.0
2007-09-18 18:56:00,1.95171,1.95178,1.95159,1.95171,16000000.0
2007-09-18 18:57:00,1.95175,1.95188,1.95175,1.95186,15000000.0
2007-09-18 18:58:00,1.95178,1.95178,1.95158,1.95161,19000000.0
2007-09-18 18:59:00,1.95156,1.95163,1.95155,1.95163,26000000.0
2007-09-18 19:00:00,1.95165,1.95165,1.95157,1.9516,12000000.0
2007-09-18 19:01:00,1.95156,1.95176,1.9515,1.95176,18000000.0
2007-09-18 19:02:00,1.9519,1.95205,1.95187,1.95195,23000000.0
2007-09-18 19:03:00,1.95194,1.95194,1.95181,1.95181,21000000.0
2007-09-18 19:04:00,1.95174,1.95191,1.95172,1.95191,55000000.0
2007-09-18 19:05:00,1.95196,1.95213,1.95194,1.95213,42000000.0
2007-09-18 19:06:00,1.95208,1.95223,1.95192,1.95204,63000000.0
2007-09-18 19:07:00,1.95206,1.95247,1.95206,1.95247,39000000.0
2007-09-18 19:08:00,1.95246,1.95246,1.95204,1.95204,32000000.0
2007-09-18 19:09:00,1.95178,1.95178,1.95148,1.95169,56000000.0
2007-09-18 19:10:00,1.95153,1.95193,1.95153,1.95193,27000000.0
2007-09-18 19:11:00,1.95197,1.95197,1.95145,1.95193,36000000.0
2007-09-18 19:12:00,1.95197,1.95199,1.95187,1.95187,25000000.0
2007-09-18 19:13:00,1.95191,1.95191,1.95144,1.95144,23000000.0
2007-09-18 19:14:00,1.95127,1.95127,1.95086,1.95086,37000000.0
2007-09-18 19:15:00,1.95097,1.9514,1.95097,1.9514,17000000.0
2007-09-18 19:16:00,1.95154,1.95154,1.95144,1.95144,23000000.0
2007-09-18 19:17:00,1.95149,1.9516,1.95146,1.9516,17000000.0
2007-09-18 19:18:00,1.9522,1.95226,1.95166,1.95187,30000000.0
2007-09-18 19:19:00,1.95177,1.95203,1.95177,1.95188,36000000.0
2007-09-18 19:20:00,1.95188,1.95208,1.9518,1.95208,23000000.0
2007-09-18 19:21:00,1.95182,1.95187,1.9518,1.95184,21000000.0
2007-09-18 19:22:00,1.95183,1.95183,1.95151,1.9518,25000000.0
2007-09-18 19:23:00,1.95178,1.95189,1.9515,1.9515,12000000.0
2007-09-18 19:24:00,1.95124,1.95124,1.95095,1.951,39000000.0
2007-09-18 19:25:00,1.95044,1.95076,1.95043,1.95044,49000000.0
2007-09-18 19:26:00,1.95059,1.95124,1.95059,1.95112,48000000.0
2007-09-18 19:27:00,1.95134,1.95189,1.95134,1.95174,51000000.0
2007-09-18 19:28:00,1.95204,1.95224,1.95189,1.95224,40000000.0
2007-09-18 19:29:00,1.95233,1.95233,1.95097,1.95097,28000000.0
2007-09-18 19:30:00,1.95034,1.9511,1.95003,1.95003,32000000.0
2007-09-18 19:31:00,1.95016,1.95063,1.94996,1.95063,28000000.0
2007-09-18 19:32:00,1.95139,1.95224,1.95131,1.95224,31000000.0
2007-09-18 19:33:00,1.95212,1.95212,1.95201,1.95205,14000000.0
2007-09-18 19:34:00,1.95228,1.95242,1.95203,1.95232,49000000.0
2007-09-18 19:35:00,1.95225,1.95225,1.95146,1.95194,28000000.0
2007-09-18 19:36:00,1.95178,1.9524,1.95178,1.9524,16000000.0
2007-09-18 19:37:00,1.95229,1.95229,1.9517,1.95202,26000000.0
2007-09-18 19:38:00,1.95223,1.95223,1.95188,1.9522,8000000.0
2007-09-18 19:39:00,1.95249,1.95254,1.95236,1.95246,13000000.0
2007-09-18 19:40:00,1.95214,1.9523,1.95208,1.95219,16000000.0
2007-09-18 19:41:00,1.9523,1.9525,1.95225,1.9525,17000000.0
2007-09-18 19:42:00,1.95236,1.95243,1.95181,1.95243,19000000.0
2007-09-18 19:43:00,1.95266,1.95354,1.95266,1.95354,21000000.0
2007-09-18 19:44:00,1.95271,1.95281,1.95262,1.95262,21000000.0
2007-09-18 19:45:00,1.95292,1.95299,1.9526,1.9526,33000000.0
2007-09-18 19:46:00,1.95217,1.95234,1.95142,1.95234,18000000.0
2007-09-18 19:47:00,1.95236,1.95255,1.95235,1.95255,22000000.0
2007-09-18 19:48:00,1.95226,1.95226,1.95186,1.95186,18000000.0
2007-09-18 19:49:00,1.95233,1.95233,1.95212,1.95216,27000000.0
2007-09-18 19:50:00,1.95203,1.95207,1.95195,1.95198,23000000.0
2007-09-18 19:51:00,1.95192,1.95201,1.95191,1.95201,25000000.0
2007-09-18 19:52:00,1.95197,1.95197,1.95181,1.95185,15000000.0
2007-09-18 19:53:00,1.95169,1.95182,1.95169,1.95182,21000000.0
2007-09-18 19:54:00,1.95236,1.95253,1.95227,1.95253,9000000.0
2007-09-18 19:55:00,1.95257,1.95257,1.95219,1.95235,30000000.0
2007-09-18 19:56:00,1.95229,1.95229,1.95202,1.95202,20000000.0
2007-09-18 19:57:00,1.95177,1.95198,1.95128,1.95198,12000000.0
2007-09-18 19:58:00,1.95227,1.95298,1.95227,1.95252,13000000.0
2007-09-18 19:59:00,1.9524,1.9524,1.95216,1.95219,31000000.0
2007-09-18 20:00:00,1.95187,1.95187,1.95163,1.95177,23000000.0
2007-09-18 20:01:00,1.95187,1.95187,1.95173,1.95177,13000000.0
2007-09-18 20:02:00,1.95194,1.95226,1.95153,1.95226,20000000.0
2007-09-18 20:03:00,1.95236,1.9525,1.95236,1.9525,18000000.0
2007-09-18 20:04:00,1.95238,1.95248,1.95228,1.95231,27000000.0
2007-09-18 20:05:00,1.95213,1.95226,1.95206,1.95226,23000000.0
2007-09-18 20:06:00,1.95223,1.95223,1.9521,1.95213,13000000.0
2007-09-18 20:07:00,1.95207,1.9523,1.95171,1.95223,29000000.0
2007-09-18 20:08:00,1.95274,1.95274,1.95206,1.95206,15000000.0
2007-09-18 20:09:00,1.95135,1.95135,1.95095,1.95095,17000000.0
2007-09-18 20:10:00,1.95098,1.95145,1.95098,1.95145,8000000.0
2007-09-18 20:11:00,1.9518,1.952,1.9518,1.95199,10000000.0
2007-09-18 20:12:00,1.95206,1.9522,1.95198,1.95198,15000000.0
2007-09-18 20:13:00,1.95184,1.95185,1.95157,1.9517,17000000.0
2007-09-18 20:14:00,1.95153,1.95168,1.9514,1.95167,15000000.0
2007-09-18 20:15:00,1.95174,1.95174,1.93371,1.93371,10000000.0
2007-09-18 20:16:00,1.93415,1.93849,1.93369,1.93849,22000000.0
2007-09-18 20:17:00,1.94063,1.94063,1.93849,1.9393,7000000.0
2007-09-18 20:18:00,1.93824,1.94531,1.93775,1.94531,24000000.0
2007-09-18 20:19:00,1.94675,1.9503,1.94675,1.9483,9000000.0
2007-09-18 20:20:00,1.94551,1.9462,1.94419,1.9462,14000000.0
2007-09-18 20:21:00,1.94699,1.95104,1.9467,1.95104,7000000.0
2007-09-18 20:22:00,1.95181,1.95324,1.95181,1.95323,12000000.0
2007-09-18 20:23:00,1.95064,1.95064,1.94681,1.94681,8000000.0
2007-09-18 20:24:00,1.94622,1.94622,1.94465,1.94482,15000000.0
2007-09-18 20:25:00,1.94569,1.95018,1.94569,1.95018,16000000.0
2007-09-18 20:26:00,1.95056,1.95056,1.94758,1.94758,22000000.0
2007-09-18 20:27:00,1.94657,1.94663,1.94635,1.94663,11000000.0
2007-09-18 20:28:00,1.94663,1.94773,1.94663,1.94773,7000000.0
2007-09-18 20:29:00,1.94731,1.94731,1.94664,1.94694,20000000.0
2007-09-18 20:30:00,1.94686,1.94764,1.94686,1.94752,27000000.0
2007-09-18 20:31:00,1.94712,1.94712,1.94433,1.94433,17000000.0
2007-09-18 20:32:00,1.94389,1.94393,1.94293,1.94307,20000000.0
2007-09-18 20:33:00,1.94169,1.94169,1.94028,1.94109,14000000.0
2007-09-18 20:34:00,1.94223,1.94439,1.94223,1.94433,28000000.0
2007-09-18 20:35:00,1.94371,1.94375,1.94314,1.94364,23000000.0
2007-09-18 20:36:00,1.9436,1.94444,1.9436,1.94442,11000000.0
2007-09-18 20:37:00,1.94523,1.94551,1.94476,1.94476,7000000.0
2007-09-18 20:38:00,1.94425,1.94445,1.94385,1.94385,10000000.0
2007-09-18 20:39:00,1.94329,1.94329,1.94289,1.94289,9000000.0
2007-09-18 20:40:00,1.94224,1.94224,1.94045,1.94045,8000000.0
2007-09-18 20:41:00,1.94001,1.94008,1.93988,1.93995,8000000.0
2007-09-18 20:42:00,1.94007,1.94105,1.94007,1.94103,15000000.0
2007-09-18 20:43:00,1.9416,1.94165,1.94096,1.94096,12000000.0
2007-09-18 20:44:00,1.94082,1.94187,1.94082,1.94187,7000000.0
2007-09-18 20:45:00,1.9419,1.94205,1.94181,1.94186,12000000.0
2007-09-18 20:46:00,1.93971,1.93971,1.93889,1.93891,9000000.0
2007-09-18 20:47:00,1.93841,1.93841,1.93734,1.93782,11000000.0
2007-09-18 20:48:00,1.93779,1.93822,1.93779,1.93811,11000000.0
2007-09-18 20:49:00,1.93836,1.93872,1.93817,1.93868,18000000.0
2007-09-18 20:50:00,1.93825,1.9383,1.9376,1.9376,7000000.0
2007-09-18 20:51:00,1.93655,1.93655,1.93566,1.936,18000000.0
2007-09-18 20:52:00,1.93581,1.93714,1.93581,1.93697,15000000.0
2007-09-18 20:53:00,1.93607,1.9369,1.93588,1.9369,8000000.0
2007-09-18 20:54:00,1.93775,1.93809,1.93733,1.93733,10000000.0
2007-09-18 20:55:00,1.93645,1.93645,1.93569,1.93569,8000000.0
2007-09-18 20:56:00,1.93667,1.93667,1.93471,1.93471,8000000.0
2007-09-18 20:57:00,1.93624,1.93701,1.93624,1.93653,18000000.0
2007-09-18 20:58:00,1.93678,1.93678,1.93589,1.93589,14000000.0
2007-09-18 20:59:00,1.93593,1.93641,1.93593,1.93641,8000000.0
2007-09-18 21:00:00,1.93675,1.93776,1.93674,1.93775,11000000.0
2007-09-18 21:01:00,1.93674,1.93674,1.93561,1.93561,16000000.0
2007-09-18 21:02:00,1.93541,1.93541,1.93511,1.93527,7000000.0
2007-09-18 21:03:00,1.93521,1.93521,1.93456,1.93482,13000000.0
2007-09-18 21:04:00,1.93449,1.9345,1.93427,1.9345,8000000.0
2007-09-18 21:05:00,1.93512,1.93542,1.93505,1.93505,11000000.0
2007-09-18 21:06:00,1.9353,1.93581,1.93523,1.93581,8000000.0
2007-09-18 21:07:00,1.9357,1.93585,1.93557,1.93585,7000000.0
2007-09-18 21:08:00,1.93593,1.93595,1.93574,1.93593,11000000.0
2007-09-18 21:09:00,1.93603,1.93608,1.93581,1.93581,9000000.0
2007-09-18 21:10:00,1.9358,1.93591,1.93515,1.93515,5000000.0
2007-09-18 21:11:00,1.93459,1.93459,1.93407,1.93407,8000000.0
2007-09-18 21:12:00,1.93402,1.9343,1.93225,1.93409,10000000.0
2007-09-18 21:13:00,1.93436,1.93445,1.93429,1.93445,8000000.0
2007-09-18 21:14:00,1.93437,1.93437,1.9342,1.93431,8000000.0
2007-09-18 21:15:00,1.93397,1.93397,1.93264,1.93281,11000000.0
2007-09-18 21:16:00,1.93293,1.93305,1.93262,1.93262,9000000.0
2007-09-18 21:17:00,1.93285,1.93303,1.93261,1.93261,7000000.0
2007-09-18 21:18:00,1.93181,1.93231,1.93181,1.93231,7000000.0
2007-09-18 21:19:00,1.93254,1.93317,1.93186,1.93186,8000000.0
2007-09-18 21:20:00,1.9315,1.9315,1.93041,1.93041,12000000.0
2007-09-18 21:21:00,1.92981,1.92981,1.92944,1.92947,8000000.0
2007-09-18 21:22:00,1.92989,1.93128,1.92989,1.93128,7000000.0
2007-09-18 21:23:00,1.93126,1.93126,1.93038,1.93081,10000000.0
2007-09-18 21:24:00,1.93122,1.93244,1.93122,1.93182,8000000.0
2007-09-18 21:25:00,1.93173,1.93184,1.93167,1.93179,9000000.0
2007-09-18 21:26:00,1.93155,1.93155,1.93133,1.93153,17000000.0
2007-09-18 21:27:00,1.93188,1.93324,1.93188,1.93324,31000000.0
2007-09-18 21:28:00,1.93247,1.93358,1.93247,1.93358,20000000.0
2007-09-18 21:29:00,1.93356,1.93423,1.93328,1.93423,8000000.0
2007-09-18 21:30:00,1.93461,1.93495,1.93402,1.93495,9000000.0
2007-09-18 21:31:00,1.93505,1.93529,1.93503,1.93521,7000000.0
2007-09-18 21:32:00,1.93517,1.93517,1.93333,1.93333,8000000.0
2007-09-18 21:33:00,1.9333,1.93435,1.9333,1.93435,7000000.0
2007-09-18 21:34:00,1.93435,1.93482,1.93424,1.93482,10000000.0
2007-09-18 21:35:00,1.93422,1.93422,1.93232,1.93232,11000000.0
2007-09-18 21:36:00,1.93186,1.93205,1.93171,1.9318,11000000.0
2007-09-18 21:37:00,1.93162,1.93179,1.93115,1.93179,11000000.0
2007-09-18 21:38:00,1.93152,1.93152,1.93085,1.93102,26000000.0
2007-09-18 21:39:00,1.93077,1.93078,1.9305,1.93054,18000000.0
2007-09-18 21:40:00,1.93094,1.93094,1.93015,1.93034,12000000.0
2007-09-18 21:41:00,1.92973,1.92973,1.92909,1.92909,7000000.0
2007-09-18 21:42:00,1.92862,1.92867,1.92775,1.92867,7000000.0
2007-09-18 21:43:00,1.92898,1.92898,1.92796,1.92807,11000000.0
2007-09-18 21:44:00,1.92899,1.92925,1.92895,1.92895,18000000.0
2007-09-18 21:45:00,1.92874,1.92881,1.92872,1.92872,7000000.0
2007-09-18 21:46:00,1.92858,1.92864,1.92854,1.92857,15000000.0
2007-09-18 21:47:00,1.92858,1.92884,1.92832,1.92884,10000000.0
2007-09-18 21:48:00,1.92899,1.92922,1.92899,1.92912,7000000.0
2007-09-18 21:49:00,1.92912,1.92912,1.92881,1.92891,8000000.0
2007-09-18 21:50:00,1.92864,1.92893,1.92842,1.92842,10000000.0
2007-09-18 21:51:00,1.92861,1.92922,1.92859,1.92859,8000000.0
2007-09-18 21:52:00,1.92838,1.92841,1.92822,1.92841,10000000.0
2007-09-18 21:53:00,1.92994,1.92994,1.92944,1.92944,8000000.0
2007-09-18 21:54:00,1.92951,1.92997,1.9295,1.92997,9000000.0
2007-09-18 21:55:00,1.93057,1.93057,1.93033,1.93046,11000000.0
2007-09-18 21:56:00,1.93064,1.9312,1.93064,1.93088,7000000.0
2007-09-18 21:57:00,1.93095,1.93229,1.93095,1.93229,13000000.0
2007-09-18 21:58:00,1.93207,1.93217,1.93178,1.93178,16000000.0
2007-09-18 21:59:00,1.93184,1.93184,1.93142,1.93142,25000000.0
2007-09-18 22:00:00,1.93102,1.93102,1.92915,1.92915,12000000.0
2007-09-18 22:01:00,1.92881,1.92958,1.9287,1.92958,7000000.0
2007-09-18 22:02:00,1.93049,1.93049,1.93016,1.93016,11000000.0
2007-09-18 22:03:00,1.92966,1.92966,1.92929,1.92939,33000000.0
2007-09-18 22:04:00,1.92954,1.92979,1.92948,1.92958,11000000.0
2007-09-18 22:05:00,1.92957,1.92957,1.92909,1.92909,16000000.0
2007-09-18 22:06:00,1.92905,1.92998,1.92905,1.92993,8000000.0
2007-09-18 22:07:00,1.92996,1.93043,1.92996,1.93043,15000000.0
2007-09-18 22:08:00,1.93072,1.93072,1.93052,1.93052,30000000.0
2007-09-18 22:09:00,1.93049,1.93049,1.92998,1.92998,13000000.0
2007-09-18 22:10:00,1.92983,1.93045,1.92983,1.93003,8000000.0
2007-09-18 22:11:00,1.93025,1.9309,1.93025,1.9309,11000000.0
2007-09-18 22:12:00,1.93096,1.93101,1.93079,1.93087,15000000.0
2007-09-18 22:13:00,1.93075,1.93075,1.93055,1.93072,10000000.0
2007-09-18 22:14:00,1.92977,1.92977,1.9287,1.9287,13000000.0
2007-09-18 22:15:00,1.92777,1.92777,1.92706,1.9273,9000000.0
2007-09-18 22:16:00,1.92776,1.92861,1.92776,1.92861,8000000.0
2007-09-18 22:17:00,1.92868,1.92868,1.92831,1.92851,16000000.0
2007-09-18 22:18:00,1.92855,1.92901,1.92855,1.92901,9000000.0
2007-09-18 22:19:00,1.92886,1.92886,1.92843,1.92852,9000000.0
2007-09-18 22:20:00,1.92834,1.92869,1.92812,1.92869,7000000.0
2007-09-18 22:21:00,1.92848,1.92848,1.92812,1.92831,11000000.0
2007-09-18 22:22:00,1.92865,1.92881,1.92864,1.92864,11000000.0
2007-09-18 22:23:00,1.92865,1.92873,1.92865,1.92873,15000000.0
2007-09-18 22:24:00,1.92881,1.92909,1.92881,1.92881,10000000.0
2007-09-18 22:25:00,1.92924,1.92929,1.92905,1.92929,8000000.0
2007-09-18 22:26:00,1.9295,1.92974,1.9294,1.92974,10000000.0
2007-09-18 22:27:00,1.9302,1.93053,1.93012,1.93023,10000000.0
2007-09-18 22:28:00,1.93131,1.93147,1.93131,1.93145,8000000.0
2007-09-18 22:29:00,1.93032,1.93032,1.92988,1.92988,7000000.0
2007-09-18 22:30:00,1.9299,1.92998,1.92989,1.92993,11000000.0
2007-09-18 22:31:00,1.92989,1.92989,1.92972,1.92981,22000000.0
2007-09-18 22:32:00,1.92994,1.93007,1.9299,1.93006,7000000.0
2007-09-18 22:33:00,1.92998,1.93009,1.9299,1.92998,38000000.0
2007-09-18 22:34:00,1.92994,1.92996,1.92956,1.92996,47000000.0
2007-09-18 22:35:00,1.92999,1.93004,1.92998,1.93002,27000000.0
2007-09-18 22:36:00,1.93003,1.93012,1.93003,1.93004,7000000.0
2007-09-18 22:37:00,1.92993,1.92993,1.92944,1.92944,28000000.0
2007-09-18 22:38:00,1.92834,1.92834,1.92736,1.92741,6000000.0
2007-09-18 22:39:00,1.92771,1.92792,1.92769,1.92769,11000000.0
2007-09-18 22:40:00,1.92728,1.92728,1.92681,1.92725,9000000.0
2007-09-18 22:41:00,1.92683,1.92683,1.92528,1.92528,16000000.0
2007-09-18 22:42:00,1.92526,1.92585,1.92526,1.92546,9000000.0
2007-09-18 22:43:00,1.92489,1.92501,1.92473,1.92501,11000000.0
2007-09-18 22:44:00,1.92516,1.92531,1.92501,1.92531,8000000.0
2007-09-18 22:45:00,1.92532,1.92543,1.92489,1.92489,12000000.0
2007-09-18 22:46:00,1.92451,1.92493,1.92451,1.92476,9000000.0
2007-09-18 22:47:00,1.92483,1.92499,1.92483,1.92499,16000000.0
2007-09-18 22:48:00,1.92461,1.92461,1.92287,1.92287,11000000.0
2007-09-18 22:49:00,1.92175,1.92309,1.92175,1.92309,12000000.0
2007-09-18 22:50:00,1.92327,1.92357,1.92327,1.92357,16000000.0
2007-09-18 22:51:00,1.92364,1.9239,1.92332,1.92332,10000000.0
2007-09-18 22:52:00,1.92304,1.92304,1.92214,1.92214,10000000.0
2007-09-18 22:53:00,1.922,1.92213,1.92199,1.92213,8000000.0
2007-09-18 22:54:00,1.92224,1.92224,1.92135,1.92135,7000000.0
2007-09-18 22:55:00,1.92164,1.92181,1.9216,1.9216,8000000.0
2007-09-18 22:56:00,1.92138,1.92158,1.92116,1.92158,8000000.0
2007-09-18 22:57:00,1.92207,1.92302,1.92207,1.92302,7000000.0
2007-09-18 22:58:00,1.92301,1.92301,1.92261,1.92264,7000000.0
2007-09-18 22:59:00,1.92304,1.92304,1.92288,1.92288,9000000.0
2007-09-18 23:00:00,1.92285,1.92323,1.92278,1.92323,12000000.0
2007-09-18 23:01:00,1.9234,1.9234,1.92226,1.92226,9000000.0
2007-09-18 23:02:00,1.92215,1.92224,1.92215,1.9222,7000000.0
2007-09-18 23:03:00,1.92208,1.92212,1.92199,1.92199,12000000.0
2007-09-18 23:04:00,1.92195,1.9221,1.92193,1.92197,9000000.0
2007-09-18 23:05:00,1.9217,1.9219,1.92126,1.92126,11000000.0
2007-09-18 23:06:00,1.92134,1.92219,1.92134,1.92219,8000000.0
2007-09-18 23:07:00,1.92227,1.92233,1.92153,1.92153,8000000.0
2007-09-18 23:08:00,1.92122,1.92238,1.92122,1.92238,15000000.0
2007-09-18 23:09:00,1.92251,1.92258,1.92251,1.92258,7000000.0
2007-09-18 23:10:00,1.92299,1.92358,1.92299,1.92349,8000000.0
2007-09-18 23:11:00,1.92373,1.92373,1.9235,1.9237,8000000.0
2007-09-18 23:12:00,1.92364,1.92364,1.92342,1.92355,8000000.0
2007-09-18 23:13:00,1.92352,1.92352,1.92339,1.92348,7000000.0
2007-09-18 23:14:00,1.92359,1.92389,1.92359,1.92389,9000000.0
2007-09-18 23:15:00,1.9238,1.92395,1.9238,1.92395,8000000.0
2007-09-18 23:16:00,1.92408,1.92432,1.92408,1.92432,9000000.0
2007-09-18 23:17:00,1.92473,1.92473,1.92447,1.92447,11000000.0
2007-09-18 23:18:00,1.92514,1.92529,1.92449,1.92449,9000000.0
2007-09-18 23:19:00,1.92421,1.92421,1.92376,1.92402,9000000.0
2007-09-18 23:20:00,1.92348,1.92356,1.9233,1.9233,8000000.0
2007-09-18 23:21:00,1.92355,1.92422,1.92355,1.92419,7000000.0
2007-09-18 23:22:00,1.92453,1.92473,1.92437,1.92437,7000000.0
2007-09-18 23:23:00,1.92383,1.92383,1.92332,1.92332,7000000.0
2007-09-18 23:24:00,1.9233,1.9233,1.92287,1.92287,9000000.0
2007-09-18 23:25:00,1.92229,1.92229,1.92093,1.92129,10000000.0
2007-09-18 23:26:00,1.92154,1.92182,1.92154,1.92182,5000000.0
2007-09-18 23:27:00,1.92163,1.92203,1.9215,1.9215,8000000.0
2007-09-18 23:28:00,1.92126,1.92126,1.92072,1.92072,8000000.0
2007-09-18 23:29:00,1.92091,1.92123,1.92083,1.92116,25000000.0
2007-09-18 23:30:00,1.92109,1.92181,1.92099,1.92181,16000000.0
2007-09-18 23:31:00,1.92143,1.92154,1.92139,1.92141,14000000.0
2007-09-18 23:32:00,1.92146,1.9219,1.92146,1.9215,9000000.0
2007-09-18 23:33:00,1.92138,1.92138,1.92095,1.92095,8000000.0
2007-09-18 23:34:00,1.92049,1.92066,1.91964,1.91964,9000000.0
2007-09-18 23:35:00,1.92033,1.92072,1.92033,1.92072,12000000.0
2007-09-18 23:36:00,1.92049,1.92088,1.92016,1.92088,9000000.0
2007-09-18 23:37:00,1.92072,1.92166,1.92072,1.92117,8000000.0
2007-09-18 23:38:00,1.9207,1.92075,1.9206,1.92061,8000000.0
2007-09-18 23:39:00,1.92091,1.92104,1.92045,1.92045,11000000.0
2007-09-18 23:40:00,1.92058,1.92077,1.91981,1.91981,21000000.0
2007-09-18 23:41:00,1.9199,1.92033,1.9199,1.92033,8000000.0
2007-09-18 23:42:00,1.92052,1.92052,1.91983,1.91983,19000000.0
2007-09-18 23:43:00,1.92005,1.92014,1.91982,1.91982,7000000.0
2007-09-18 23:44:00,1.91984,1.92011,1.91984,1.92006,8000000.0
2007-09-18 23:45:00,1.92016,1.92057,1.92016,1.92057,7000000.0
2007-09-18 23:46:00,1.92034,1.92034,1.92023,1.92026,8000000.0
2007-09-18 23:47:00,1.92029,1.92042,1.92022,1.92029,11000000.0
2007-09-18 23:48:00,1.92028,1.92065,1.92022,1.92065,8000000.0
2007-09-18 23:49:00,1.92139,1.92266,1.92139,1.92266,9000000.0
2007-09-18 23:50:00,1.923,1.9244,1.923,1.9244,8000000.0
2007-09-18 23:51:00,1.92495,1.92499,1.9248,1.92499,10000000.0
2007-09-18 23:52:00,1.92589,1.92749,1.92589,1.92749,7000000.0
2007-09-18 23:53:00,1.92734,1.92772,1.92734,1.92772,10000000.0
2007-09-18 23:54:00,1.92717,1.92739,1.92689,1.92689,7000000.0
2007-09-18 23:55:00,1.927,1.9273,1.927,1.92721,9000000.0
2007-09-18 23:56:00,1.92722,1.9275,1.92696,1.92703,12000000.0
2007-09-18 23:57:00,1.92708,1.92717,1.92704,1.92717,5000000.0
2007-09-18 23:58:00,1.92697,1.92697,1.92639,1.92657,8000000.0
2007-09-18 23:59:00,1.92656,1.92656,1.92591,1.92619,18000000.0
2007-09-19 00:00:00,1.92619,1.92619,1.92591,1.92604,7000000.0
2007-09-19 00:01:00,1.92602,1.9261,1.92584,1.9261,8000000.0
2007-09-19 00:02:00,1.92601,1.92601,1.92576,1.92588,9000000.0
2007-09-19 00:03:00,1.92601,1.92622,1.92592,1.92592,12000000.0
2007-09-19 00:04:00,1.92624,1.92624,1.92582,1.92601,10000000.0
2007-09-19 00:05:00,1.92667,1.92673,1.92642,1.92667,9000000.0
2007-09-19 00:06:00,1.92639,1.92641,1.92631,1.92639,8000000.0
2007-09-19 00:07:00,1.92657,1.9267,1.9264,1.9267,9000000.0
2007-09-19 00:08:00,1.92679,1.92683,1.92672,1.92672,8000000.0
2007-09-19 00:09:00,1.92682,1.92703,1.92682,1.92703,9000000.0
2007-09-19 00:10:00,1.92693,1.92701,1.92686,1.92694,23000000.0
2007-09-19 00:11:00,1.9269,1.92737,1.9269,1.92737,11000000.0
2007-09-19 00:12:00,1.92725,1.92725,1.92681,1.92681,9000000.0
2007-09-19 00:13:00,1.92701,1.92718,1.92686,1.927,8000000.0
2007-09-19 00:14:00,1.9271,1.92732,1.9271,1.92717,7000000.0
2007-09-19 00:15:00,1.92698,1.92714,1.92695,1.92713,7000000.0
2007-09-19 00:16:00,1.92722,1.92726,1.9272,1.92726,9000000.0
2007-09-19 00:17:00,1.92731,1.92753,1.92731,1.92744,7000000.0
2007-09-19 00:18:00,1.92724,1.92724,1.92717,1.92717,8000000.0
2007-09-19 00:19:00,1.92731,1.92735,1.9272,1.92724,11000000.0
2007-09-19 00:20:00,1.92727,1.92735,1.92723,1.92735,9000000.0
2007-09-19 00:21:00,1.92737,1.92737,1.92724,1.9273,8000000.0
2007-09-19 00:22:00,1.92706,1.92715,1.92682,1.92682,8000000.0
2007-09-19 00:23:00,1.92696,1.9272,1.92692,1.9272,7000000.0
2007-09-19 00:24:00,1.92693,1.92698,1.9267,1.92688,8000000.0
2007-09-19 00:25:00,1.92818,1.92851,1.92811,1.92845,11000000.0
2007-09-19 00:26:00,1.92823,1.92823,1.9278,1.9281,7000000.0
2007-09-19 00:27:00,1.92777,1.92777,1.92735,1.9274,10000000.0
2007-09-19 00:28:00,1.9274,1.92753,1.92691,1.92691,8000000.0
2007-09-19 00:29:00,1.92698,1.9274,1.92698,1.92738,10000000.0
2007-09-19 00:30:00,1.92777,1.92794,1.92777,1.92794,7000000.0
2007-09-19 00:31:00,1.9282,1.92887,1.9281,1.92887,7000000.0
2007-09-19 00:32:00,1.92899,1.92907,1.92845,1.9286,7000000.0
2007-09-19 00:33:00,1.92872,1.92872,1.92832,1.9285,9000000.0
2007-09-19 00:34:00,1.92888,1.9295,1.92878,1.9295,23000000.0
2007-09-19 00:35:00,1.92958,1.92958,1.92938,1.92938,7000000.0
2007-09-19 00:36:00,1.92976,1.93032,1.92976,1.93021,9000000.0
2007-09-19 00:37:00,1.92826,1.93016,1.92826,1.92999,8000000.0
2007-09-19 00:38:00,1.93016,1.93031,1.93011,1.93017,7000000.0
2007-09-19 00:39:00,1.93036,1.93065,1.93036,1.93065,7000000.0
2007-09-19 00:40:00,1.93058,1.9307,1.93058,1.9306,7000000.0
2007-09-19 00:41:00,1.93022,1.93027,1.92956,1.92956,8000000.0
2007-09-19 00:42:00,1.92918,1.92963,1.92883,1.92883,8000000.0
2007-09-19 00:43:00,1.9285,1.92853,1.92831,1.92831,7000000.0
2007-09-19 00:44:00,1.92814,1.92814,1.92698,1.92728,11000000.0
2007-09-19 00:45:00,1.92736,1.92751,1.92734,1.92751,7000000.0
2007-09-19 00:46:00,1.92784,1.92784,1.92724,1.92737,10000000.0
2007-09-19 00:47:00,1.92761,1.92783,1.92761,1.92783,7000000.0
2007-09-19 00:48:00,1.92792,1.92816,1.92763,1.92763,8000000.0
2007-09-19 00:49:00,1.92829,1.92838,1.92812,1.92838,10000000.0
2007-09-19 00:50:00,1.92835,1.92841,1.92818,1.92818,10000000.0
2007-09-19 00:51:00,1.92818,1.92818,1.92798,1.92803,8000000.0
2007-09-19 00:52:00,1.9278,1.92804,1.92758,1.92797,7000000.0
2007-09-19 00:53:00,1.92824,1.92838,1.92824,1.92838,11000000.0
2007-09-19 00:54:00,1.92843,1.92849,1.92825,1.92846,10000000.0
2007-09-19 00:55:00,1.92842,1.9288,1.92833,1.9288,7000000.0
2007-09-19 00:56:00,1.92887,1.92901,1.92862,1.92901,11000000.0
2007-09-19 00:57:00,1.92929,1.93033,1.92929,1.93033,8000000.0
2007-09-19 00:58:00,1.93062,1.93062,1.92988,1.92988,10000000.0
2007-09-19 00:59:00,1.92975,1.92975,1.92929,1.92929,7000000.0
2007-09-19 01:00:00,1.92945,1.92976,1.92945,1.92956,19000000.0
2007-09-19 01:01:00,1.92959,1.92967,1.92929,1.92929,12000000.0
2007-09-19 01:02:00,1.92922,1.92955,1.92921,1.92952,8000000.0
2007-09-19 01:03:00,1.92958,1.92958,1.92913,1.92914,7000000.0
2007-09-19 01:04:00,1.92925,1.92984,1.92914,1.92984,8000000.0
2007-09-19 01:05:00,1.93017,1.93112,1.93017,1.93112,7000000.0
2007-09-19 01:06:00,1.93101,1.93101,1.93059,1.93071,8000000.0
2007-09-19 01:07:00,1.93032,1.93047,1.92987,1.93047,10000000.0
2007-09-19 01:08:00,1.93054,1.93102,1.93025,1.93102,10000000.0
2007-09-19 01:09:00,1.93114,1.93114,1.93078,1.93084,8000000.0
2007-09-19 01:10:00,1.93062,1.93076,1.92973,1.92973,10000000.0
2007-09-19 01:11:00,1.92946,1.92976,1.92946,1.92976,11000000.0
2007-09-19 01:12:00,1.92988,1.92994,1.92987,1.92992,8000000.0
2007-09-19 01:13:00,1.93012,1.93083,1.93012,1.93083,8000000.0
2007-09-19 01:14:00,1.93098,1.93098,1.93074,1.93076,10000000.0
2007-09-19 01:15:00,1.93054,1.93054,1.93022,1.93044,10000000.0
2007-09-19 01:16:00,1.93039,1.9304,1.93032,1.93036,8000000.0
2007-09-19 01:17:00,1.93035,1.93048,1.93013,1.93013,11000000.0
2007-09-19 01:18:00,1.93037,1.93043,1.93011,1.93023,10000000.0
2007-09-19 01:19:00,1.9301,1.93019,1.92991,1.92991,11000000.0
2007-09-19 01:20:00,1.92984,1.92984,1.92939,1.92939,13000000.0
2007-09-19 01:21:00,1.92896,1.92896,1.92859,1.92865,7000000.0
2007-09-19 01:22:00,1.92889,1.92889,1.92809,1.92836,7000000.0
2007-09-19 01:23:00,1.92904,1.92929,1.92885,1.92885,8000000.0
2007-09-19 01:24:00,1.92857,1.92957,1.92857,1.92957,7000000.0
2007-09-19 01:25:00,1.92998,1.93048,1.92998,1.93048,9000000.0
2007-09-19 01:26:00,1.93051,1.93051,1.93033,1.93037,14000000.0
2007-09-19 01:27:00,1.9303,1.93049,1.9303,1.93049,15000000.0
2007-09-19 01:28:00,1.93072,1.93105,1.93057,1.93057,9000000.0
2007-09-19 01:29:00,1.9305,1.93093,1.93033,1.93093,10000000.0
2007-09-19 01:30:00,1.93142,1.93169,1.9312,1.93169,10000000.0
2007-09-19 01:31:00,1.93197,1.9321,1.93193,1.9321,7000000.0
2007-09-19 01:32:00,1.93205,1.93219,1.93178,1.93178,18000000.0
2007-09-19 01:33:00,1.9312,1.93152,1.9312,1.9312,20000000.0
2007-09-19 01:34:00,1.93102,1.9311,1.9308,1.9308,16000000.0
2007-09-19 01:35:00,1.931,1.93137,1.93093,1.93137,8000000.0
2007-09-19 01:36:00,1.93115,1.93115,1.93084,1.93084,9000000.0
2007-09-19 01:37:00,1.93109,1.93133,1.93099,1.93133,7000000.0
2007-09-19 01:38:00,1.93129,1.9313,1.93116,1.93116,12000000.0
2007-09-19 01:39:00,1.9311,1.9311,1.93104,1.93109,12000000.0
2007-09-19 01:40:00,1.9308,1.931,1.93073,1.93099,7000000.0
2007-09-19 01:41:00,1.93093,1.93093,1.93033,1.93082,11000000.0
2007-09-19 01:42:00,1.93205,1.93208,1.93205,1.93205,7000000.0
2007-09-19 01:43:00,1.93092,1.93092,1.93027,1.93027,8000000.0
2007-09-19 01:44:00,1.9301,1.93022,1.9301,1.93011,7000000.0
2007-09-19 01:45:00,1.92976,1.92976,1.92893,1.92893,7000000.0
2007-09-19 01:46:00,1.92889,1.92928,1.92889,1.92928,7000000.0
2007-09-19 01:47:00,1.92969,1.93021,1.92962,1.93021,14000000.0
2007-09-19 01:48:00,1.93022,1.93033,1.93022,1.93031,7000000.0
2007-09-19 01:49:00,1.93025,1.93025,1.93004,1.93013,8000000.0
2007-09-19 01:50:00,1.93019,1.93019,1.92988,1.92988,10000000.0
2007-09-19 01:51:00,1.93005,1.9301,1.9297,1.9297,16000000.0
2007-09-19 01:52:00,1.92984,1.92989,1.92984,1.92989,13000000.0
2007-09-19 01:53:00,1.93002,1.93037,1.93002,1.93037,7000000.0
2007-09-19 01:54:00,1.9308,1.9308,1.92979,1.92984,9000000.0
2007-09-19 01:55:00,1.93021,1.93037,1.93002,1.93023,12000000.0
2007-09-19 01:56:00,1.93032,1.93058,1.93032,1.93034,17000000.0
2007-09-19 01:57:00,1.93033,1.93046,1.9303,1.9303,13000000.0
2007-09-19 01:58:00,1.93016,1.93016,1.93004,1.93005,10000000.0
2007-09-19 01:59:00,1.93039,1.93045,1.93034,1.93037,7000000.0
2007-09-19 02:00:00,1.93035,1.93082,1.93025,1.93082,10000000.0
2007-09-19 02:01:00,1.93054,1.93065,1.93027,1.93065,8000000.0
2007-09-19 02:02:00,1.93068,1.93068,1.93002,1.93002,5000000.0
2007-09-19 02:03:00,1.9298,1.9298,1.92769,1.92978,10000000.0
2007-09-19 02:04:00,1.92966,1.92976,1.92949,1.92954,8000000.0
2007-09-19 02:05:00,1.92958,1.92985,1.92958,1.92985,10000000.0
2007-09-19 02:06:00,1.92981,1.92981,1.92931,1.92931,10000000.0
2007-09-19 02:07:00,1.92941,1.92952,1.92879,1.92898,8000000.0
2007-09-19 02:08:00,1.92936,1.92936,1.9289,1.92898,8000000.0
2007-09-19 02:09:00,1.92924,1.92949,1.92924,1.92944,7000000.0
2007-09-19 02:10:00,1.92932,1.92946,1.92916,1.92916,9000000.0
2007-09-19 02:11:00,1.92932,1.92932,1.92914,1.92926,8000000.0
2007-09-19 02:12:00,1.92928,1.92939,1.92918,1.92928,8000000.0
2007-09-19 02:13:00,1.92937,1.92949,1.92937,1.92938,7000000.0
2007-09-19 02:14:00,1.92906,1.92906,1.92879,1.92879,9000000.0
2007-09-19 02:15:00,1.92858,1.9287,1.92855,1.92861,8000000.0
2007-09-19 02:16:00,1.92831,1.92833,1.92808,1.92808,8000000.0
2007-09-19 02:17:00,1.92834,1.92834,1.92815,1.92831,9000000.0
2007-09-19 02:18:00,1.9282,1.92831,1.92793,1.92793,7000000.0
2007-09-19 02:19:00,1.92734,1.92734,1.92683,1.92711,11000000.0
2007-09-19 02:20:00,1.92659,1.92659,1.92613,1.92622,6000000.0
2007-09-19 02:21:00,1.92628,1.92644,1.92628,1.92631,7000000.0
2007-09-19 02:22:00,1.92586,1.92592,1.92559,1.92579,8000000.0
2007-09-19 02:23:00,1.92615,1.92615,1.92587,1.92588,10000000.0
2007-09-19 02:24:00,1.92574,1.92581,1.92558,1.92581,11000000.0
2007-09-19 02:25:00,1.92577,1.92577,1.9255,1.92559,11000000.0
2007-09-19 02:26:00,1.92563,1.92563,1.92456,1.92456,8000000.0
2007-09-19 02:27:00,1.92481,1.92572,1.92477,1.9257,9000000.0
2007-09-19 02:28:00,1.92606,1.92619,1.92599,1.92619,5000000.0
2007-09-19 02:29:00,1.92629,1.92633,1.92614,1.92632,7000000.0
2007-09-19 02:30:00,1.92635,1.9266,1.92635,1.9266,5000000.0
2007-09-19 02:31:00,1.92662,1.92662,1.92645,1.92649,8000000.0
2007-09-19 02:32:00,1.92641,1.92641,1.92597,1.92611,8000000.0
2007-09-19 02:33:00,1.92604,1.9264,1.92604,1.9264,8000000.0
2007-09-19 02:34:00,1.92641,1.92708,1.92641,1.92708,7000000.0
2007-09-19 02:35:00,1.92706,1.92732,1.92706,1.92726,11000000.0
2007-09-19 02:36:00,1.92717,1.92744,1.92712,1.92712,7000000.0
2007-09-19 02:37:00,1.9268,1.92686,1.92638,1.92649,7000000.0
2007-09-19 02:38:00,1.92682,1.92715,1.92682,1.92715,7000000.0
2007-09-19 02:39:00,1.9269,1.9271,1.9269,1.92709,8000000.0
2007-09-19 02:40:00,1.92717,1.92741,1.92717,1.92732,7000000.0
2007-09-19 02:41:00,1.92695,1.92733,1.92676,1.92676,8000000.0
2007-09-19 02:42:00,1.92677,1.92694,1.92653,1.92694,7000000.0
2007-09-19 02:43:00,1.92696,1.92696,1.92685,1.92691,9000000.0
2007-09-19 02:44:00,1.9268,1.92683,1.9266,1.9266,10000000.0
2007-09-19 02:45:00,1.92656,1.9268,1.92654,1.92663,8000000.0
2007-09-19 02:46:00,1.92644,1.92721,1.92644,1.92718,7000000.0
2007-09-19 02:47:00,1.92736,1.92778,1.92736,1.92778,11000000.0
2007-09-19 02:48:00,1.92774,1.92774,1.92748,1.92748,8000000.0
2007-09-19 02:49:00,1.92724,1.92725,1.927,1.92707,11000000.0
2007-09-19 02:50:00,1.92711,1.9272,1.92703,1.9272,7000000.0
2007-09-19 02:51:00,1.92719,1.92719,1.92692,1.92707,8000000.0
2007-09-19 02:52:00,1.92687,1.92687,1.92637,1.92643,10000000.0
2007-09-19 02:53:00,1.92654,1.9274,1.92654,1.92732,8000000.0
2007-09-19 02:54:00,1.92755,1.92755,1.92679,1.92679,8000000.0
2007-09-19 02:55:00,1.9267,1.92723,1.9267,1.92692,8000000.0
2007-09-19 02:56:00,1.92733,1.92733,1.92722,1.92722,7000000.0
2007-09-19 02:57:00,1.92756,1.92765,1.92739,1.92765,8000000.0
2007-09-19 02:58:00,1.92757,1.92757,1.927,1.927,9000000.0
2007-09-19 02:59:00,1.92675,1.92714,1.92675,1.92714,9000000.0
2007-09-19 03:00:00,1.92704,1.92727,1.92693,1.92693,8000000.0
2007-09-19 03:01:00,1.92672,1.92681,1.92645,1.92677,8000000.0
2007-09-19 03:02:00,1.92711,1.92792,1.92711,1.92792,6000000.0
2007-09-19 03:03:00,1.92792,1.92819,1.92792,1.92819,7000000.0
2007-09-19 03:04:00,1.92816,1.92829,1.92791,1.92818,7000000.0
2007-09-19 03:05:00,1.92815,1.92822,1.92803,1.92803,8000000.0
2007-09-19 03:06:00,1.92789,1.9279,1.92695,1.92695,6000000.0
2007-09-19 03:07:00,1.92684,1.92712,1.92684,1.9271,8000000.0
2007-09-19 03:08:00,1.92714,1.92726,1.92714,1.92724,6000000.0
2007-09-19 03:09:00,1.92717,1.92717,1.92702,1.92702,8000000.0
2007-09-19 03:10:00,1.92673,1.92673,1.92619,1.92619,7000000.0
2007-09-19 03:11:00,1.92592,1.9263,1.92581,1.9263,10000000.0
2007-09-19 03:12:00,1.92637,1.92652,1.92625,1.92652,7000000.0
2007-09-19 03:13:00,1.92625,1.92625,1.92577,1.92577,11000000.0
2007-09-19 03:14:00,1.92581,1.92581,1.92564,1.92565,11000000.0
2007-09-19 03:15:00,1.92596,1.926,1.92581,1.92596,7000000.0
2007-09-19 03:16:00,1.92596,1.92596,1.92563,1.92585,7000000.0
2007-09-19 03:17:00,1.92573,1.92581,1.92529,1.92581,11000000.0
2007-09-19 03:18:00,1.92567,1.92584,1.92557,1.92584,10000000.0
2007-09-19 03:19:00,1.92578,1.92578,1.92548,1.92548,7000000.0
2007-09-19 03:20:00,1.9251,1.92552,1.92507,1.92546,7000000.0
2007-09-19 03:21:00,1.92539,1.92539,1.92493,1.92526,7000000.0
2007-09-19 03:22:00,1.92531,1.92534,1.92521,1.92527,7000000.0
2007-09-19 03:23:00,1.9255,1.92578,1.92512,1.92578,7000000.0
2007-09-19 03:24:00,1.9263,1.9263,1.92428,1.92573,8000000.0
2007-09-19 03:25:00,1.92569,1.92569,1.9251,1.9251,8000000.0
2007-09-19 03:26:00,1.92486,1.92491,1.92443,1.92471,10000000.0
2007-09-19 03:27:00,1.92443,1.92471,1.92433,1.92471,8000000.0
2007-09-19 03:28:00,1.92489,1.92493,1.92473,1.92489,10000000.0
2007-09-19 03:29:00,1.92553,1.92586,1.92552,1.92571,11000000.0
2007-09-19 03:30:00,1.92532,1.92532,1.92529,1.92529,2000000.0
2007-09-19 03:31:00,1.92535,1.92553,1.92535,1.92548,9000000.0
2007-09-19 03:32:00,1.92557,1.92597,1.92557,1.92597,5000000.0
2007-09-19 03:33:00,1.92594,1.92596,1.9256,1.9256,7000000.0
2007-09-19 03:34:00,1.9254,1.92541,1.92521,1.92521,4000000.0
2007-09-19 03:35:00,1.92501,1.92523,1.92501,1.92505,10000000.0
2007-09-19 03:36:00,1.92519,1.92548,1.92519,1.92533,11000000.0
2007-09-19 03:37:00,1.92529,1.92534,1.92524,1.92524,9000000.0
2007-09-19 03:38:00,1.92573,1.92573,1.92552,1.92552,6000000.0
2007-09-19 03:39:00,1.92516,1.92516,1.92482,1.92482,8000000.0
2007-09-19 03:40:00,1.92491,1.92532,1.92477,1.92532,7000000.0
2007-09-19 03:41:00,1.92538,1.9254,1.9252,1.9254,10000000.0
2007-09-19 03:42:00,1.92512,1.92512,1.92455,1.92457,10000000.0
2007-09-19 03:43:00,1.92466,1.92466,1.92394,1.92394,7000000.0
2007-09-19 03:44:00,1.92385,1.92385,1.92355,1.92355,8000000.0
2007-09-19 03:45:00,1.92367,1.92376,1.9236,1.92376,8000000.0
2007-09-19 03:46:00,1.92373,1.92373,1.9233,1.9233,7000000.0
2007-09-19 03:47:00,1.92321,1.92349,1.92321,1.92332,7000000.0
2007-09-19 03:48:00,1.92345,1.92381,1.92326,1.92326,9000000.0
2007-09-19 03:49:00,1.9226,1.92278,1.9226,1.92264,8000000.0
2007-09-19 03:50:00,1.92259,1.92276,1.92243,1.92243,8000000.0
2007-09-19 03:51:00,1.9225,1.92286,1.9225,1.92285,9000000.0
2007-09-19 03:52:00,1.92261,1.92327,1.92261,1.92327,5000000.0
2007-09-19 03:53:00,1.92324,1.92324,1.92199,1.92199,10000000.0
2007-09-19 03:54:00,1.92131,1.92131,1.92095,1.92095,9000000.0
2007-09-19 03:55:00,1.92087,1.92087,1.92061,1.9207,7000000.0
2007-09-19 03:56:00,1.92032,1.92032,1.91958,1.91964,7000000.0
2007-09-19 03:57:00,1.91882,1.91882,1.91834,1.91863,8000000.0
2007-09-19 03:58:00,1.91835,1.919,1.91835,1.919,8000000.0
2007-09-19 03:59:00,1.91923,1.9194,1.91914,1.91931,7000000.0
2007-09-19 04:00:00,1.91934,1.91934,1.91765,1.91765,10000000.0
2007-09-19 04:01:00,1.917,1.91713,1.91595,1.91595,7000000.0
2007-09-19 04:02:00,1.91477,1.91601,1.91477,1.91601,8000000.0
2007-09-19 04:03:00,1.91609,1.91679,1.91609,1.91666,8000000.0
2007-09-19 04:04:00,1.91691,1.91701,1.91624,1.91624,8000000.0
2007-09-19 04:05:00,1.91668,1.91698,1.91491,1.91491,9000000.0
2007-09-19 04:06:00,1.91616,1.91647,1.9161,1.9161,9000000.0
2007-09-19 04:07:00,1.9165,1.9165,1.916,1.916,11000000.0
2007-09-19 04:08:00,1.91626,1.91666,1.91626,1.91666,7000000.0
2007-09-19 04:09:00,1.91704,1.91739,1.91704,1.91735,8000000.0
2007-09-19 04:10:00,1.9174,1.91772,1.91733,1.91772,10000000.0
2007-09-19 04:11:00,1.91745,1.91827,1.91745,1.91827,7000000.0
2007-09-19 04:12:00,1.91902,1.91985,1.919,1.91985,8000000.0
2007-09-19 04:13:00,1.91982,1.91982,1.91933,1.91933,8000000.0
2007-09-19 04:14:00,1.91924,1.91955,1.91924,1.91955,7000000.0
2007-09-19 04:15:00,1.91954,1.91975,1.91954,1.91968,7000000.0
2007-09-19 04:16:00,1.91971,1.91974,1.91941,1.91964,7000000.0
2007-09-19 04:17:00,1.91961,1.91961,1.91881,1.91881,7000000.0
2007-09-19 04:18:00,1.91806,1.9187,1.91798,1.9187,8000000.0
2007-09-19 04:19:00,1.91869,1.91895,1.91869,1.91895,7000000.0
2007-09-19 04:20:00,1.91883,1.91902,1.91842,1.91902,10000000.0
2007-09-19 04:21:00,1.91914,1.91932,1.91892,1.91892,8000000.0
2007-09-19 04:22:00,1.91888,1.91888,1.91826,1.91826,9000000.0
2007-09-19 04:23:00,1.9178,1.91796,1.91778,1.91796,7000000.0
2007-09-19 04:24:00,1.9183,1.91876,1.9183,1.91876,9000000.0
2007-09-19 04:25:00,1.91927,1.91933,1.91896,1.91933,7000000.0
2007-09-19 04:26:00,1.91901,1.91937,1.91888,1.91937,7000000.0
2007-09-19 04:27:00,1.91926,1.91926,1.91898,1.91922,8000000.0
2007-09-19 04:28:00,1.91952,1.91952,1.91918,1.91918,7000000.0
2007-09-19 04:29:00,1.9194,1.92002,1.9194,1.92002,8000000.0
2007-09-19 04:30:00,1.92008,1.92009,1.91985,1.92007,9000000.0
2007-09-19 04:31:00,1.91989,1.91996,1.91964,1.9199,10000000.0
2007-09-19 04:32:00,1.91981,1.91981,1.91889,1.91889,9000000.0
2007-09-19 04:33:00,1.91859,1.91871,1.91856,1.91856,8000000.0
2007-09-19 04:34:00,1.91856,1.91856,1.91795,1.91795,7000000.0
2007-09-19 04:35:00,1.918,1.91829,1.918,1.91829,7000000.0
2007-09-19 04:36:00,1.91848,1.91933,1.91848,1.91933,8000000.0
2007-09-19 04:37:00,1.91904,1.91909,1.91875,1.91875,11000000.0
2007-09-19 04:38:00,1.91874,1.91885,1.91847,1.91885,9000000.0
2007-09-19 04:39:00,1.91903,1.91907,1.91874,1.91895,9000000.0
2007-09-19 04:40:00,1.91905,1.91906,1.91875,1.91905,10000000.0
2007-09-19 04:41:00,1.91936,1.91945,1.91931,1.91937,8000000.0
2007-09-19 04:42:00,1.91969,1.9197,1.91898,1.91898,7000000.0
2007-09-19 04:43:00,1.91914,1.91949,1.91895,1.91928,11000000.0
2007-09-19 04:44:00,1.91958,1.9196,1.91911,1.91911,9000000.0
2007-09-19 04:45:00,1.91903,1.91913,1.91888,1.91913,11000000.0
2007-09-19 04:46:00,1.91918,1.91938,1.91918,1.91921,7000000.0
2007-09-19 04:47:00,1.91921,1.91932,1.91917,1.91932,7000000.0
2007-09-19 04:48:00,1.91952,1.91975,1.91939,1.91939,7000000.0
2007-09-19 04:49:00,1.9196,1.9196,1.91929,1.91951,11000000.0
2007-09-19 04:50:00,1.91958,1.91975,1.91954,1.91957,9000000.0
2007-09-19 04:51:00,1.91906,1.91906,1.91809,1.91809,7000000.0
2007-09-19 04:52:00,1.91812,1.91822,1.91781,1.91781,10000000.0
2007-09-19 04:53:00,1.91751,1.91758,1.91724,1.91724,9000000.0
2007-09-19 04:54:00,1.91702,1.91702,1.9168,1.91685,7000000.0
2007-09-19 04:55:00,1.91707,1.91707,1.91669,1.91686,8000000.0
2007-09-19 04:56:00,1.9173,1.9173,1.91714,1.91726,7000000.0
2007-09-19 04:57:00,1.91685,1.91704,1.91672,1.91672,8000000.0
2007-09-19 04:58:00,1.91657,1.91657,1.9163,1.91634,8000000.0
2007-09-19 04:59:00,1.91642,1.91658,1.91642,1.9165,8000000.0
2007-09-19 05:00:00,1.91641,1.91671,1.91641,1.91671,7000000.0
2007-09-19 05:01:00,1.91682,1.91682,1.91647,1.91658,7000000.0
2007-09-19 05:02:00,1.91597,1.91606,1.91564,1.916,7000000.0
2007-09-19 05:03:00,1.91587,1.91596,1.91578,1.91596,7000000.0
2007-09-19 05:04:00,1.916,1.91646,1.916,1.91646,7000000.0
2007-09-19 05:05:00,1.9164,1.91661,1.9164,1.91654,8000000.0
2007-09-19 05:06:00,1.91625,1.91644,1.91617,1.91617,7000000.0
2007-09-19 05:07:00,1.91618,1.91635,1.91597,1.91635,8000000.0
2007-09-19 05:08:00,1.91661,1.91665,1.91646,1.9166,10000000.0
2007-09-19 05:09:00,1.91688,1.91688,1.91669,1.91687,7000000.0
2007-09-19 05:10:00,1.91676,1.91684,1.91667,1.91672,7000000.0
2007-09-19 05:11:00,1.91667,1.91667,1.91638,1.91656,8000000.0
2007-09-19 05:12:00,1.91671,1.91693,1.91631,1.91631,11000000.0
2007-09-19 05:13:00,1.91634,1.91697,1.91634,1.91689,8000000.0
2007-09-19 05:14:00,1.91713,1.91743,1.91713,1.91743,11000000.0
2007-09-19 05:15:00,1.91742,1.91757,1.91742,1.91756,11000000.0
2007-09-19 05:16:00,1.91807,1.91809,1.91788,1.91801,9000000.0
2007-09-19 05:17:00,1.91803,1.91806,1.91776,1.91806,8000000.0
2007-09-19 05:18:00,1.91802,1.91803,1.91779,1.91779,8000000.0
2007-09-19 05:19:00,1.91822,1.91831,1.91803,1.91803,7000000.0
2007-09-19 05:20:00,1.91798,1.91886,1.91798,1.91886,10000000.0
2007-09-19 05:21:00,1.91905,1.91925,1.91905,1.91918,8000000.0
2007-09-19 05:22:00,1.91868,1.91868,1.91803,1.91803,7000000.0
2007-09-19 05:23:00,1.91847,1.91847,1.91805,1.91822,10000000.0
2007-09-19 05:24:00,1.91815,1.91815,1.91778,1.91803,8000000.0
2007-09-19 05:25:00,1.91807,1.91821,1.9177,1.91821,7000000.0
2007-09-19 05:26:00,1.9182,1.91829,1.91743,1.91797,7000000.0
2007-09-19 05:27:00,1.91813,1.9182,1.918,1.91804,8000000.0
2007-09-19 05:28:00,1.91825,1.91841,1.91816,1.91825,9000000.0
2007-09-19 05:29:00,1.91851,1.91854,1.91836,1.91846,7000000.0
2007-09-19 05:30:00,1.91841,1.91862,1.91832,1.91862,9000000.0
2007-09-19 05:31:00,1.91846,1.91864,1.91832,1.91864,8000000.0
2007-09-19 05:32:00,1.91901,1.91901,1.91822,1.91822,6000000.0
2007-09-19 05:33:00,1.91803,1.91854,1.91763,1.91763,9000000.0
2007-09-19 05:34:00,1.91838,1.91838,1.91808,1.91835,8000000.0
2007-09-19 05:35:00,1.91791,1.91791,1.9167,1.9167,7000000.0
2007-09-19 05:36:00,1.91729,1.91735,1.91724,1.91735,9000000.0
2007-09-19 05:37:00,1.91728,1.91728,1.91716,1.91723,7000000.0
2007-09-19 05:38:00,1.91739,1.91747,1.91736,1.91736,9000000.0
2007-09-19 05:39:00,1.91752,1.91763,1.91752,1.91754,7000000.0
2007-09-19 05:40:00,1.91739,1.91739,1.91685,1.91685,8000000.0
2007-09-19 05:41:00,1.91605,1.91605,1.91543,1.91595,8000000.0
2007-09-19 05:42:00,1.91617,1.91626,1.91599,1.9162,7000000.0
2007-09-19 05:43:00,1.91648,1.9167,1.91641,1.9167,9000000.0
2007-09-19 05:44:00,1.91692,1.91692,1.91661,1.91687,8000000.0
2007-09-19 05:45:00,1.91676,1.91676,1.91633,1.91671,11000000.0
2007-09-19 05:46:00,1.91674,1.91686,1.91653,1.91653,8000000.0
2007-09-19 05:47:00,1.91664,1.91664,1.9165,1.9165,8000000.0
2007-09-19 05:48:00,1.91647,1.91672,1.91646,1.91672,7000000.0
2007-09-19 05:49:00,1.91641,1.91676,1.91637,1.91676,8000000.0
2007-09-19 05:50:00,1.91692,1.91694,1.91679,1.91689,9000000.0
2007-09-19 05:51:00,1.91657,1.91692,1.91657,1.91692,8000000.0
2007-09-19 05:52:00,1.91693,1.91732,1.91693,1.91732,8000000.0
2007-09-19 05:53:00,1.91728,1.91728,1.91708,1.91708,7000000.0
2007-09-19 05:54:00,1.91723,1.91723,1.91699,1.91699,10000000.0
2007-09-19 05:55:00,1.91668,1.91668,1.91645,1.91661,8000000.0
2007-09-19 05:56:00,1.91683,1.91696,1.91655,1.91657,7000000.0
2007-09-19 05:57:00,1.9169,1.91706,1.9169,1.91706,8000000.0
2007-09-19 05:58:00,1.91706,1.91708,1.91683,1.91701,9000000.0
2007-09-19 05:59:00,1.91705,1.91705,1.91679,1.91687,10000000.0
2007-09-19 06:00:00,1.91676,1.91701,1.91676,1.91679,8000000.0
2007-09-19 06:01:00,1.91666,1.91711,1.91666,1.91705,7000000.0
2007-09-19 06:02:00,1.91631,1.9166,1.91611,1.9166,7000000.0
2007-09-19 06:03:00,1.91661,1.91661,1.91627,1.91636,8000000.0
2007-09-19 06:04:00,1.91643,1.91653,1.91638,1.91652,7000000.0
2007-09-19 06:05:00,1.91649,1.91662,1.91615,1.91662,7000000.0
2007-09-19 06:06:00,1.91647,1.9166,1.91642,1.9166,7000000.0
2007-09-19 06:07:00,1.91623,1.9163,1.9159,1.9159,7000000.0
2007-09-19 06:08:00,1.91576,1.91576,1.91538,1.91538,7000000.0
2007-09-19 06:09:00,1.91539,1.91539,1.91488,1.91495,8000000.0
2007-09-19 06:10:00,1.91473,1.91491,1.9147,1.9147,8000000.0
2007-09-19 06:11:00,1.91458,1.91504,1.91458,1.915,8000000.0
2007-09-19 06:12:00,1.91502,1.91502,1.91481,1.91481,8000000.0
2007-09-19 06:13:00,1.91432,1.91432,1.91309,1.91319,8000000.0
2007-09-19 06:14:00,1.91286,1.91286,1.91094,1.91094,10000000.0
2007-09-19 06:15:00,1.91141,1.91229,1.91141,1.91206,8000000.0
2007-09-19 06:16:00,1.91201,1.91208,1.91199,1.912,9000000.0
2007-09-19 06:17:00,1.91138,1.91145,1.91127,1.91145,7000000.0
2007-09-19 06:18:00,1.91152,1.91163,1.91136,1.91148,9000000.0
2007-09-19 06:19:00,1.91122,1.91122,1.91075,1.91075,7000000.0
2007-09-19 06:20:00,1.91068,1.91069,1.91051,1.91051,9000000.0
2007-09-19 06:21:00,1.91067,1.91067,1.91038,1.91044,8000000.0
2007-09-19 06:22:00,1.91034,1.91042,1.90998,1.91042,8000000.0
2007-09-19 06:23:00,1.91054,1.91056,1.91034,1.91049,8000000.0
2007-09-19 06:24:00,1.91019,1.9102,1.90933,1.90933,11000000.0
2007-09-19 06:25:00,1.90939,1.90962,1.90925,1.90962,11000000.0
2007-09-19 06:26:00,1.90954,1.90962,1.90935,1.90953,11000000.0
2007-09-19 06:27:00,1.90984,1.9107,1.90984,1.9107,7000000.0
2007-09-19 06:28:00,1.9109,1.9111,1.91086,1.9111,8000000.0
2007-09-19 06:29:00,1.91121,1.9115,1.911,1.9115,8000000.0
2007-09-19 06:30:00,1.91146,1.91158,1.91142,1.91158,8000000.0
2007-09-19 06:31:00,1.9118,1.9118,1.91141,1.91169,7000000.0
2007-09-19 06:32:00,1.91135,1.91166,1.91091,1.91091,7000000.0
2007-09-19 06:33:00,1.91166,1.91166,1.91134,1.91134,7000000.0
2007-09-19 06:34:00,1.91147,1.91147,1.91088,1.91088,7000000.0
2007-09-19 06:35:00,1.9109,1.91117,1.91065,1.91117,11000000.0
2007-09-19 06:36:00,1.91111,1.91111,1.91086,1.91102,7000000.0
2007-09-19 06:37:00,1.91096,1.91105,1.91085,1.91091,10000000.0
2007-09-19 06:38:00,1.91102,1.91103,1.91085,1.91086,10000000.0
2007-09-19 06:39:00,1.91059,1.91108,1.91059,1.91106,11000000.0
2007-09-19 06:40:00,1.91116,1.91116,1.91103,1.91103,3000000.0
2007-09-19 06:41:00,1.91068,1.91068,1.91012,1.91012,7000000.0
2007-09-19 06:42:00,1.90983,1.91039,1.90983,1.91039,11000000.0
2007-09-19 06:43:00,1.9101,1.91024,1.91007,1.91007,7000000.0
2007-09-19 06:44:00,1.90991,1.90991,1.90908,1.90908,8000000.0
2007-09-19 06:45:00,1.90886,1.90886,1.90842,1.90866,8000000.0
2007-09-19 06:46:00,1.90871,1.90871,1.90838,1.90868,10000000.0
2007-09-19 06:47:00,1.90876,1.90884,1.90864,1.90864,8000000.0
2007-09-19 06:48:00,1.90902,1.90907,1.9088,1.90885,7000000.0
2007-09-19 06:49:00,1.90861,1.90871,1.90848,1.90852,8000000.0
2007-09-19 06:50:00,1.90838,1.90919,1.90838,1.90919,10000000.0
2007-09-19 06:51:00,1.90968,1.90968,1.90932,1.90952,10000000.0
2007-09-19 06:52:00,1.90993,1.90993,1.90973,1.90982,8000000.0
2007-09-19 06:53:00,1.90986,1.91049,1.90986,1.91044,8000000.0
2007-09-19 06:54:00,1.91032,1.91032,1.90966,1.90981,7000000.0
2007-09-19 06:55:00,1.90958,1.90997,1.90947,1.90981,7000000.0
2007-09-19 06:56:00,1.91014,1.91045,1.91011,1.91042,8000000.0
2007-09-19 06:57:00,1.91093,1.91102,1.91073,1.91084,7000000.0
2007-09-19 06:58:00,1.91112,1.91112,1.91069,1.91084,7000000.0
2007-09-19 06:59:00,1.91079,1.91085,1.91074,1.91085,7000000.0
2007-09-19 07:00:00,1.91099,1.91105,1.91065,1.91065,7000000.0
2007-09-19 07:01:00,1.91079,1.91079,1.9102,1.91033,7000000.0
2007-09-19 07:02:00,1.91019,1.91019,1.90923,1.90923,9000000.0
2007-09-19 07:03:00,1.90948,1.90972,1.90948,1.90951,7000000.0
2007-09-19 07:04:00,1.9094,1.9094,1.90879,1.90879,8000000.0
2007-09-19 07:05:00,1.90891,1.90893,1.90874,1.90878,11000000.0
2007-09-19 07:06:00,1.90836,1.90879,1.90836,1.90879,11000000.0
2007-09-19 07:07:00,1.90878,1.90895,1.90869,1.90886,11000000.0
2007-09-19 07:08:00,1.90945,1.90978,1.90945,1.90978,9000000.0
2007-09-19 07:09:00,1.91019,1.91062,1.91019,1.91062,8000000.0
2007-09-19 07:10:00,1.90989,1.90989,1.90952,1.90952,7000000.0
2007-09-19 07:11:00,1.90965,1.90992,1.90948,1.90948,10000000.0
2007-09-19 07:12:00,1.90889,1.90921,1.90873,1.9092,7000000.0
2007-09-19 07:13:00,1.90874,1.90999,1.90874,1.90918,8000000.0
2007-09-19 07:14:00,1.90905,1.90905,1.90879,1.90882,7000000.0
2007-09-19 07:15:00,1.90887,1.909,1.90881,1.909,10000000.0
2007-09-19 07:16:00,1.90931,1.90931,1.90901,1.90906,8000000.0
2007-09-19 07:17:00,1.90875,1.90892,1.90864,1.90892,11000000.0
2007-09-19 07:18:00,1.90852,1.90859,1.90822,1.90859,8000000.0
2007-09-19 07:19:00,1.90866,1.90866,1.90832,1.90838,8000000.0
2007-09-19 07:20:00,1.90846,1.90858,1.9082,1.90858,9000000.0
2007-09-19 07:21:00,1.90885,1.90889,1.90855,1.90889,10000000.0
2007-09-19 07:22:00,1.90912,1.90913,1.90888,1.90913,11000000.0
2007-09-19 07:23:00,1.90931,1.90936,1.90905,1.90905,7000000.0
2007-09-19 07:24:00,1.90934,1.90943,1.90892,1.90892,9000000.0
2007-09-19 07:25:00,1.90919,1.9093,1.90895,1.9093,8000000.0
2007-09-19 07:26:00,1.9093,1.90962,1.90929,1.90962,7000000.0
2007-09-19 07:27:00,1.90962,1.90972,1.90954,1.9097,7000000.0
2007-09-19 07:28:00,1.90941,1.90942,1.90919,1.9093,7000000.0
2007-09-19 07:29:00,1.90888,1.90898,1.90868,1.90868,8000000.0
2007-09-19 07:30:00,1.90826,1.90826,1.90803,1.90803,8000000.0
2007-09-19 07:31:00,1.90809,1.90842,1.90809,1.90816,7000000.0
2007-09-19 07:32:00,1.90819,1.90835,1.90809,1.90835,9000000.0
2007-09-19 07:33:00,1.90842,1.90889,1.90842,1.90878,8000000.0
2007-09-19 07:34:00,1.9088,1.90904,1.90859,1.90903,11000000.0
2007-09-19 07:35:00,1.90923,1.90923,1.90883,1.90883,8000000.0
2007-09-19 07:36:00,1.90882,1.90907,1.9084,1.90891,7000000.0
2007-09-19 07:37:00,1.90902,1.90988,1.90902,1.90988,7000000.0
2007-09-19 07:38:00,1.91036,1.91051,1.91017,1.91051,11000000.0
2007-09-19 07:39:00,1.91072,1.91237,1.91063,1.91237,7000000.0
2007-09-19 07:40:00,1.91237,1.91237,1.91167,1.91167,8000000.0
2007-09-19 07:41:00,1.91187,1.91224,1.91187,1.91224,9000000.0
2007-09-19 07:42:00,1.9126,1.9126,1.91205,1.91205,11000000.0
2007-09-19 07:43:00,1.91196,1.91197,1.91183,1.91189,7000000.0
2007-09-19 07:44:00,1.91224,1.91228,1.91204,1.91212,7000000.0
2007-09-19 07:45:00,1.91145,1.91211,1.91139,1.91211,7000000.0
2007-09-19 07:46:00,1.91234,1.91262,1.91234,1.91242,10000000.0
2007-09-19 07:47:00,1.91273,1.91287,1.91273,1.91284,7000000.0
2007-09-19 07:48:00,1.91294,1.91325,1.91291,1.91291,8000000.0
2007-09-19 07:49:00,1.91291,1.91318,1.91286,1.91298,8000000.0
2007-09-19 07:50:00,1.9131,1.91384,1.9131,1.91384,7000000.0
2007-09-19 07:51:00,1.91412,1.91422,1.91403,1.91405,8000000.0
2007-09-19 07:52:00,1.91345,1.91384,1.91345,1.91384,10000000.0
2007-09-19 07:53:00,1.91377,1.91392,1.91366,1.91392,11000000.0
2007-09-19 07:54:00,1.91419,1.9143,1.91404,1.91414,9000000.0
2007-09-19 07:55:00,1.91418,1.91418,1.91388,1.91393,9000000.0
2007-09-19 07:56:00,1.91363,1.91363,1.91303,1.9131,9000000.0
2007-09-19 07:57:00,1.91377,1.91449,1.91377,1.9144,7000000.0
2007-09-19 07:58:00,1.91485,1.91489,1.91476,1.91487,7000000.0
2007-09-19 07:59:00,1.91459,1.91467,1.91419,1.91421,7000000.0
2007-09-19 08:00:00,1.91393,1.91432,1.91393,1.91428,8000000.0
2007-09-19 08:01:00,1.91503,1.91563,1.91503,1.91563,10000000.0
2007-09-19 08:02:00,1.91559,1.91568,1.91554,1.91563,7000000.0
2007-09-19 08:03:00,1.91539,1.91539,1.91439,1.91444,8000000.0
2007-09-19 08:04:00,1.91435,1.91465,1.91435,1.91451,8000000.0
2007-09-19 08:05:00,1.91421,1.91421,1.91363,1.91363,8000000.0
2007-09-19 08:06:00,1.91348,1.91356,1.91326,1.91332,7000000.0
2007-09-19 08:07:00,1.91331,1.91331,1.91273,1.91304,7000000.0
2007-09-19 08:08:00,1.91258,1.91268,1.91246,1.91262,7000000.0
2007-09-19 08:09:00,1.91263,1.91324,1.91255,1.91324,7000000.0
2007-09-19 08:10:00,1.91245,1.91249,1.91226,1.91233,7000000.0
2007-09-19 08:11:00,1.91228,1.91228,1.91204,1.91204,8000000.0
2007-09-19 08:12:00,1.91203,1.91208,1.91174,1.91174,9000000.0
2007-09-19 08:13:00,1.91239,1.91278,1.91239,1.91245,7000000.0
2007-09-19 08:14:00,1.91266,1.91294,1.91266,1.91275,9000000.0
2007-09-19 08:15:00,1.9128,1.9128,1.91264,1.91279,8000000.0
2007-09-19 08:16:00,1.91268,1.91278,1.91235,1.91278,11000000.0
2007-09-19 08:17:00,1.91276,1.91279,1.91212,1.91219,7000000.0
2007-09-19 08:18:00,1.91225,1.91262,1.91218,1.9126,9000000.0
2007-09-19 08:19:00,1.91231,1.91272,1.91231,1.91246,7000000.0
2007-09-19 08:20:00,1.91219,1.91252,1.91219,1.91252,8000000.0
2007-09-19 08:21:00,1.91257,1.91294,1.91257,1.91258,8000000.0
2007-09-19 08:22:00,1.9126,1.91261,1.91244,1.91261,8000000.0
2007-09-19 08:23:00,1.91255,1.91265,1.91249,1.91249,7000000.0
2007-09-19 08:24:00,1.91263,1.91273,1.91231,1.91231,7000000.0
2007-09-19 08:25:00,1.91197,1.91234,1.91197,1.91234,8000000.0
2007-09-19 08:26:00,1.91239,1.91239,1.91196,1.91196,7000000.0
2007-09-19 08:27:00,1.91228,1.91245,1.91205,1.91242,10000000.0
2007-09-19 08:28:00,1.91208,1.91208,1.91159,1.91173,7000000.0
2007-09-19 08:29:00,1.91148,1.91177,1.91133,1.91177,10000000.0
2007-09-19 08:30:00,1.91148,1.91162,1.91121,1.91152,7000000.0
2007-09-19 08:31:00,1.91192,1.91192,1.91109,1.91109,10000000.0
2007-09-19 08:32:00,1.90966,1.9097,1.9095,1.9095,8000000.0
2007-09-19 08:33:00,1.90942,1.90942,1.90934,1.90937,7000000.0
2007-09-19 08:34:00,1.90949,1.90955,1.90944,1.90949,9000000.0
2007-09-19 08:35:00,1.90928,1.90935,1.90916,1.90935,9000000.0
2007-09-19 08:36:00,1.90947,1.90948,1.90927,1.90939,8000000.0
2007-09-19 08:37:00,1.90935,1.90935,1.9091,1.90916,9000000.0
2007-09-19 08:38:00,1.90906,1.90944,1.90906,1.90944,10000000.0
2007-09-19 08:39:00,1.90961,1.90961,1.90939,1.90945,11000000.0
2007-09-19 08:40:00,1.90965,1.91037,1.90965,1.91037,8000000.0
2007-09-19 08:41:00,1.91019,1.91042,1.91016,1.91016,11000000.0
2007-09-19 08:42:00,1.90994,1.91042,1.90991,1.91042,10000000.0
2007-09-19 08:43:00,1.91075,1.91095,1.91075,1.91084,8000000.0
2007-09-19 08:44:00,1.91083,1.91102,1.91038,1.91102,10000000.0
2007-09-19 08:45:00,1.91087,1.91124,1.91087,1.91122,8000000.0
2007-09-19 08:46:00,1.9108,1.9108,1.90908,1.91025,8000000.0
2007-09-19 08:47:00,1.90973,1.90983,1.90959,1.90983,7000000.0
2007-09-19 08:48:00,1.90994,1.91001,1.90986,1.90992,10000000.0
2007-09-19 08:49:00,1.90998,1.90998,1.90973,1.90994,11000000.0
2007-09-19 08:50:00,1.91018,1.91023,1.91,1.91002,7000000.0
2007-09-19 08:51:00,1.9093,1.9093,1.90885,1.90912,8000000.0
2007-09-19 08:52:00,1.90871,1.90871,1.90751,1.90751,9000000.0
2007-09-19 08:53:00,1.90666,1.90703,1.90646,1.90688,8000000.0
2007-09-19 08:54:00,1.90705,1.9073,1.90705,1.9073,8000000.0
2007-09-19 08:55:00,1.9069,1.9069,1.90653,1.90665,8000000.0
2007-09-19 08:56:00,1.90659,1.90662,1.90636,1.90662,7000000.0
2007-09-19 08:57:00,1.90664,1.90664,1.90656,1.90659,8000000.0
2007-09-19 08:58:00,1.90624,1.90665,1.90624,1.90665,7000000.0
2007-09-19 08:59:00,1.90692,1.90722,1.90678,1.90678,7000000.0
2007-09-19 09:00:00,1.90629,1.90722,1.90629,1.90722,8000000.0
2007-09-19 09:01:00,1.90703,1.90721,1.90681,1.90681,9000000.0
2007-09-19 09:02:00,1.90614,1.90651,1.90594,1.90651,10000000.0
2007-09-19 09:03:00,1.90646,1.90678,1.90646,1.90664,7000000.0
2007-09-19 09:04:00,1.90667,1.90691,1.9066,1.90691,7000000.0
2007-09-19 09:05:00,1.90698,1.90732,1.90698,1.90721,7000000.0
2007-09-19 09:06:00,1.90737,1.90765,1.90725,1.90759,11000000.0
2007-09-19 09:07:00,1.9079,1.90824,1.9079,1.90824,8000000.0
2007-09-19 09:08:00,1.90827,1.90871,1.90806,1.90871,7000000.0
2007-09-19 09:09:00,1.90871,1.90871,1.90828,1.90839,11000000.0
2007-09-19 09:10:00,1.90869,1.90889,1.90864,1.90868,7000000.0
2007-09-19 09:11:00,1.90866,1.90892,1.90866,1.90868,9000000.0
2007-09-19 09:12:00,1.90813,1.90843,1.90795,1.90843,8000000.0
2007-09-19 09:13:00,1.90885,1.90938,1.90883,1.90938,9000000.0
2007-09-19 09:14:00,1.90973,1.90973,1.90938,1.90943,11000000.0
2007-09-19 09:15:00,1.90929,1.90941,1.90926,1.90939,7000000.0
2007-09-19 09:16:00,1.9093,1.9093,1.90865,1.90892,8000000.0
2007-09-19 09:17:00,1.90894,1.90918,1.9089,1.90917,11000000.0
2007-09-19 09:18:00,1.90851,1.90851,1.90766,1.90784,8000000.0
2007-09-19 09:19:00,1.90763,1.90805,1.90736,1.90805,7000000.0
2007-09-19 09:20:00,1.90821,1.90824,1.90795,1.90796,7000000.0
2007-09-19 09:21:00,1.90826,1.90829,1.90808,1.90815,8000000.0
2007-09-19 09:22:00,1.90818,1.90858,1.90817,1.90858,8000000.0
2007-09-19 09:23:00,1.90859,1.90879,1.90851,1.90879,7000000.0
2007-09-19 09:24:00,1.90882,1.90894,1.90878,1.90883,8000000.0
2007-09-19 09:25:00,1.90881,1.90881,1.90861,1.90861,7000000.0
2007-09-19 09:26:00,1.90861,1.90865,1.9085,1.90852,11000000.0
2007-09-19 09:27:00,1.90874,1.90913,1.90874,1.90913,11000000.0
2007-09-19 09:28:00,1.90903,1.90903,1.90859,1.90859,9000000.0
2007-09-19 09:29:00,1.90889,1.90928,1.90888,1.90904,8000000.0
2007-09-19 09:30:00,1.90901,1.90959,1.90901,1.90959,7000000.0
2007-09-19 09:31:00,1.90948,1.90976,1.90936,1.90936,7000000.0
2007-09-19 09:32:00,1.90894,1.90902,1.90885,1.90886,7000000.0
2007-09-19 09:33:00,1.90922,1.91025,1.90922,1.91019,8000000.0
2007-09-19 09:34:00,1.90997,1.90997,1.90959,1.90959,7000000.0
2007-09-19 09:35:00,1.90976,1.90976,1.90958,1.90969,10000000.0
2007-09-19 09:36:00,1.90961,1.91012,1.90961,1.91012,8000000.0
2007-09-19 09:37:00,1.91025,1.91025,1.90995,1.91006,11000000.0
2007-09-19 09:38:00,1.90992,1.91003,1.90812,1.91002,11000000.0
2007-09-19 09:39:00,1.9098,1.90982,1.90968,1.90971,7000000.0
2007-09-19 09:40:00,1.9102,1.91048,1.91016,1.91016,9000000.0
2007-09-19 09:41:00,1.91029,1.91064,1.91018,1.91064,8000000.0
2007-09-19 09:42:00,1.91081,1.91089,1.91071,1.91071,10000000.0
2007-09-19 09:43:00,1.91064,1.91175,1.91064,1.91175,11000000.0
2007-09-19 09:44:00,1.91232,1.91232,1.91129,1.91129,8000000.0
2007-09-19 09:45:00,1.91146,1.912,1.91145,1.912,7000000.0
2007-09-19 09:46:00,1.9121,1.9123,1.9117,1.9117,11000000.0
2007-09-19 09:47:00,1.91202,1.91231,1.91176,1.91231,9000000.0
2007-09-19 09:48:00,1.91248,1.91291,1.91248,1.91291,7000000.0
2007-09-19 09:49:00,1.91291,1.91291,1.91273,1.9128,11000000.0
2007-09-19 09:50:00,1.91264,1.91279,1.9125,1.91279,8000000.0
2007-09-19 09:51:00,1.91268,1.91268,1.91186,1.91196,8000000.0
2007-09-19 09:52:00,1.91205,1.91241,1.91205,1.91241,8000000.0
2007-09-19 09:53:00,1.91214,1.91219,1.91039,1.91039,10000000.0
2007-09-19 09:54:00,1.91017,1.91066,1.91017,1.91066,10000000.0
2007-09-19 09:55:00,1.91054,1.91054,1.90988,1.91,8000000.0
2007-09-19 09:56:00,1.91027,1.91071,1.91027,1.91071,10000000.0
2007-09-19 09:57:00,1.91087,1.91115,1.91087,1.9111,8000000.0
2007-09-19 09:58:00,1.91086,1.91104,1.91086,1.91104,8000000.0
2007-09-19 09:59:00,1.91102,1.91116,1.91096,1.91104,10000000.0
2007-09-19 10:00:00,1.91071,1.91071,1.90986,1.90986,10000000.0
2007-09-19 10:01:00,1.9098,1.9098,1.90917,1.90917,10000000.0
2007-09-19 10:02:00,1.90927,1.90947,1.90909,1.90947,10000000.0
2007-09-19 10:03:00,1.90955,1.90977,1.90955,1.90959,7000000.0
2007-09-19 10:04:00,1.90941,1.90941,1.90923,1.90932,7000000.0
2007-09-19 10:05:00,1.90957,1.9096,1.90931,1.9096,11000000.0
2007-09-19 10:06:00,1.90977,1.90983,1.90959,1.90959,7000000.0
2007-09-19 10:07:00,1.90947,1.90971,1.90934,1.90969,7000000.0
2007-09-19 10:08:00,1.90987,1.91,1.9097,1.9097,7000000.0
2007-09-19 10:09:00,1.90893,1.90929,1.90893,1.90914,7000000.0
2007-09-19 10:10:00,1.90955,1.91005,1.90955,1.91005,7000000.0
2007-09-19 10:11:00,1.90976,1.90976,1.9092,1.9092,7000000.0
2007-09-19 10:12:00,1.90952,1.90977,1.90939,1.90975,8000000.0
2007-09-19 10:13:00,1.90992,1.91021,1.90992,1.91021,8000000.0
2007-09-19 10:14:00,1.91029,1.91029,1.9096,1.9096,7000000.0
2007-09-19 10:15:00,1.9094,1.9094,1.90907,1.90917,10000000.0
2007-09-19 10:16:00,1.90866,1.9088,1.9086,1.9088,7000000.0
2007-09-19 10:17:00,1.90895,1.90898,1.90843,1.90848,11000000.0
2007-09-19 10:18:00,1.90875,1.90885,1.90839,1.90839,8000000.0
2007-09-19 10:19:00,1.90813,1.90826,1.90807,1.9081,9000000.0
2007-09-19 10:20:00,1.90794,1.90794,1.90753,1.90788,7000000.0
2007-09-19 10:21:00,1.90777,1.90801,1.9077,1.90801,8000000.0
2007-09-19 10:22:00,1.90781,1.90794,1.90767,1.90794,7000000.0
2007-09-19 10:23:00,1.90771,1.9079,1.90762,1.90766,7000000.0
2007-09-19 10:24:00,1.90782,1.90801,1.90778,1.90795,7000000.0
2007-09-19 10:25:00,1.90798,1.90803,1.90772,1.9079,9000000.0
2007-09-19 10:26:00,1.90806,1.90848,1.90806,1.90817,11000000.0
2007-09-19 10:27:00,1.90846,1.90863,1.90834,1.90863,8000000.0
2007-09-19 10:28:00,1.90882,1.9089,1.90856,1.90856,9000000.0
2007-09-19 10:29:00,1.90851,1.90852,1.90812,1.90852,8000000.0
2007-09-19 10:30:00,1.90835,1.90855,1.90831,1.9084,8000000.0
2007-09-19 10:31:00,1.90837,1.90839,1.90814,1.90831,7000000.0
2007-09-19 10:32:00,1.90792,1.90792,1.90752,1.90784,9000000.0
2007-09-19 10:33:00,1.90792,1.90852,1.90792,1.90852,7000000.0
2007-09-19 10:34:00,1.90854,1.90854,1.90841,1.90852,7000000.0
2007-09-19 10:35:00,1.90846,1.90852,1.90835,1.90849,7000000.0
2007-09-19 10:36:00,1.90869,1.9089,1.9086,1.9089,8000000.0
2007-09-19 10:37:00,1.90893,1.90896,1.90874,1.90874,8000000.0
2007-09-19 10:38:00,1.90882,1.90906,1.90882,1.90906,10000000.0
2007-09-19 10:39:00,1.90911,1.90919,1.90902,1.90913,8000000.0
2007-09-19 10:40:00,1.9091,1.90929,1.90907,1.90929,7000000.0
2007-09-19 10:41:00,1.90916,1.9094,1.90915,1.9093,9000000.0
2007-09-19 10:42:00,1.90915,1.90922,1.90877,1.90877,7000000.0
2007-09-19 10:43:00,1.90876,1.90893,1.90867,1.90884,10000000.0
2007-09-19 10:44:00,1.90897,1.90908,1.90897,1.90904,7000000.0
2007-09-19 10:45:00,1.90922,1.90922,1.90872,1.90872,8000000.0
2007-09-19 10:46:00,1.90868,1.90886,1.9086,1.90886,8000000.0
2007-09-19 10:47:00,1.90869,1.90873,1.90835,1.9084,7000000.0
2007-09-19 10:48:00,1.90788,1.90795,1.90782,1.90787,8000000.0
2007-09-19 10:49:00,1.90848,1.90861,1.90839,1.90842,9000000.0
2007-09-19 10:50:00,1.90819,1.90833,1.908,1.90827,8000000.0
2007-09-19 10:51:00,1.90844,1.9088,1.90831,1.90831,9000000.0
2007-09-19 10:52:00,1.90805,1.90805,1.90743,1.90743,8000000.0
2007-09-19 10:53:00,1.90746,1.90752,1.9072,1.9072,9000000.0
2007-09-19 10:54:00,1.90732,1.90777,1.90715,1.90718,10000000.0
2007-09-19 10:55:00,1.90698,1.90705,1.90661,1.90661,7000000.0
2007-09-19 10:56:00,1.90666,1.90721,1.90503,1.90716,7000000.0
2007-09-19 10:57:00,1.90755,1.9076,1.90731,1.90741,8000000.0
2007-09-19 10:58:00,1.90761,1.90803,1.90761,1.90803,7000000.0
2007-09-19 10:59:00,1.90672,1.90678,1.90632,1.90641,11000000.0
2007-09-19 11:00:00,1.9062,1.90685,1.90504,1.90504,7000000.0
2007-09-19 11:01:00,1.90642,1.90655,1.90622,1.90622,8000000.0
2007-09-19 11:02:00,1.90607,1.9062,1.90605,1.90619,7000000.0
2007-09-19 11:03:00,1.90623,1.90661,1.90594,1.90594,11000000.0
2007-09-19 11:04:00,1.90584,1.90584,1.9055,1.9055,11000000.0
2007-09-19 11:05:00,1.90568,1.90619,1.90568,1.90619,7000000.0
2007-09-19 11:06:00,1.90598,1.90657,1.90598,1.90657,8000000.0
2007-09-19 11:07:00,1.90639,1.90674,1.90627,1.90668,7000000.0
2007-09-19 11:08:00,1.90709,1.90709,1.90685,1.90685,9000000.0
2007-09-19 11:09:00,1.90703,1.90765,1.90703,1.90765,8000000.0
2007-09-19 11:10:00,1.90793,1.90793,1.90765,1.90772,8000000.0
2007-09-19 11:11:00,1.90781,1.9081,1.90781,1.90809,10000000.0
2007-09-19 11:12:00,1.90815,1.9082,1.90804,1.90804,7000000.0
2007-09-19 11:13:00,1.90825,1.90862,1.90793,1.90862,11000000.0
2007-09-19 11:14:00,1.90838,1.90838,1.90807,1.90808,11000000.0
2007-09-19 11:15:00,1.90812,1.90812,1.90788,1.90802,7000000.0
2007-09-19 11:16:00,1.90813,1.90813,1.90792,1.90802,7000000.0
2007-09-19 11:17:00,1.90746,1.90746,1.90718,1.90718,7000000.0
2007-09-19 11:18:00,1.90723,1.90723,1.90693,1.90708,10000000.0
2007-09-19 11:19:00,1.90707,1.90753,1.90707,1.90753,11000000.0
2007-09-19 11:20:00,1.90789,1.90824,1.90789,1.9081,8000000.0
2007-09-19 11:21:00,1.90808,1.90817,1.90798,1.90817,7000000.0
2007-09-19 11:22:00,1.90816,1.90816,1.90773,1.90803,8000000.0
2007-09-19 11:23:00,1.90779,1.90784,1.90748,1.90755,8000000.0
2007-09-19 11:24:00,1.90752,1.90752,1.9071,1.9071,7000000.0
2007-09-19 11:25:00,1.90709,1.9073,1.9069,1.9069,8000000.0
2007-09-19 11:26:00,1.90645,1.90645,1.90565,1.90565,11000000.0
2007-09-19 11:27:00,1.9057,1.90605,1.9057,1.90605,8000000.0
2007-09-19 11:28:00,1.90611,1.90611,1.90584,1.90593,7000000.0
2007-09-19 11:29:00,1.9057,1.90579,1.90558,1.9057,8000000.0
2007-09-19 11:30:00,1.9056,1.90636,1.9056,1.90636,7000000.0
2007-09-19 11:31:00,1.90657,1.90657,1.90592,1.90592,11000000.0
2007-09-19 11:32:00,1.90558,1.90586,1.90557,1.90557,11000000.0
2007-09-19 11:33:00,1.90553,1.90564,1.90505,1.90505,7000000.0
2007-09-19 11:34:00,1.90518,1.9055,1.90518,1.90548,7000000.0
2007-09-19 11:35:00,1.90545,1.90573,1.9054,1.90573,10000000.0
2007-09-19 11:36:00,1.90622,1.90625,1.90611,1.90611,8000000.0
2007-09-19 11:37:00,1.90635,1.90689,1.90611,1.90675,8000000.0
2007-09-19 11:38:00,1.9066,1.90682,1.9066,1.90662,9000000.0
2007-09-19 11:39:00,1.90642,1.90642,1.90614,1.90626,9000000.0
2007-09-19 11:40:00,1.90636,1.90636,1.90582,1.90606,11000000.0
2007-09-19 11:41:00,1.90597,1.90679,1.90597,1.90679,11000000.0
2007-09-19 11:42:00,1.90678,1.90719,1.90678,1.90716,11000000.0
2007-09-19 11:43:00,1.90709,1.90727,1.90704,1.90727,7000000.0
2007-09-19 11:44:00,1.90742,1.90742,1.90713,1.90713,7000000.0
2007-09-19 11:45:00,1.90731,1.90747,1.90731,1.90746,11000000.0
2007-09-19 11:46:00,1.90756,1.90764,1.90746,1.90749,7000000.0
2007-09-19 11:47:00,1.90756,1.90773,1.90738,1.90738,9000000.0
2007-09-19 11:48:00,1.90749,1.90779,1.90747,1.90761,10000000.0
2007-09-19 11:49:00,1.90758,1.90758,1.90729,1.90729,7000000.0
2007-09-19 11:50:00,1.90748,1.90748,1.90727,1.90736,7000000.0
2007-09-19 11:51:00,1.90789,1.9088,1.90789,1.9088,8000000.0
2007-09-19 11:52:00,1.90905,1.9092,1.90905,1.90911,10000000.0
2007-09-19 11:53:00,1.90864,1.90883,1.90823,1.90883,10000000.0
2007-09-19 11:54:00,1.90922,1.90966,1.90922,1.90935,9000000.0
2007-09-19 11:55:00,1.90867,1.90977,1.90867,1.90977,8000000.0
2007-09-19 11:56:00,1.91015,1.91025,1.90986,1.90986,11000000.0
2007-09-19 11:57:00,1.90951,1.90969,1.90949,1.90949,8000000.0
2007-09-19 11:58:00,1.90953,1.9097,1.90952,1.90952,9000000.0
2007-09-19 11:59:00,1.90948,1.9095,1.90869,1.90869,7000000.0
2007-09-19 12:00:00,1.90814,1.90814,1.90786,1.90801,7000000.0
2007-09-19 12:01:00,1.90778,1.90778,1.90754,1.90761,10000000.0
2007-09-19 12:02:00,1.90777,1.90812,1.90751,1.90812,10000000.0
2007-09-19 12:03:00,1.90818,1.90834,1.90773,1.90783,7000000.0
2007-09-19 12:04:00,1.9075,1.9075,1.90709,1.90723,9000000.0
2007-09-19 12:05:00,1.90739,1.90739,1.907,1.90705,11000000.0
2007-09-19 12:06:00,1.90732,1.90736,1.90705,1.90705,7000000.0
2007-09-19 12:07:00,1.90725,1.9075,1.90708,1.9075,7000000.0
2007-09-19 12:08:00,1.90724,1.90724,1.90571,1.90571,9000000.0
2007-09-19 12:09:00,1.90563,1.90563,1.90515,1.90534,8000000.0
2007-09-19 12:10:00,1.90506,1.90506,1.90366,1.90366,8000000.0
2007-09-19 12:11:00,1.90305,1.90381,1.90305,1.90381,7000000.0
2007-09-19 12:12:00,1.90355,1.9043,1.9033,1.9043,7000000.0
2007-09-19 12:13:00,1.90492,1.90509,1.90466,1.90503,10000000.0
2007-09-19 12:14:00,1.9052,1.90534,1.90483,1.90483,8000000.0
2007-09-19 12:15:00,1.9049,1.90534,1.9049,1.90534,8000000.0
2007-09-19 12:16:00,1.90552,1.90597,1.90537,1.90597,8000000.0
2007-09-19 12:17:00,1.90595,1.90596,1.90576,1.90576,8000000.0
2007-09-19 12:18:00,1.90578,1.90604,1.90578,1.90583,11000000.0
2007-09-19 12:19:00,1.9061,1.9073,1.9061,1.9073,9000000.0
2007-09-19 12:20:00,1.90666,1.90666,1.90627,1.90643,10000000.0
2007-09-19 12:21:00,1.90618,1.90626,1.90434,1.90434,7000000.0
2007-09-19 12:22:00,1.90586,1.90609,1.90586,1.90605,8000000.0
2007-09-19 12:23:00,1.90644,1.90648,1.90597,1.90597,7000000.0
2007-09-19 12:24:00,1.90596,1.90603,1.90575,1.90579,7000000.0
2007-09-19 12:25:00,1.90579,1.90579,1.90557,1.90562,9000000.0
2007-09-19 12:26:00,1.90524,1.90524,1.90491,1.90509,8000000.0
2007-09-19 12:27:00,1.90491,1.90534,1.90491,1.90508,10000000.0
2007-09-19 12:28:00,1.90532,1.9054,1.90518,1.9053,9000000.0
2007-09-19 12:29:00,1.90529,1.90577,1.90529,1.90577,9000000.0
2007-09-19 12:30:00,1.90563,1.90565,1.90538,1.90565,7000000.0
2007-09-19 12:31:00,1.90613,1.90613,1.90578,1.90602,11000000.0
2007-09-19 12:32:00,1.90599,1.906,1.90523,1.90523,7000000.0
2007-09-19 12:33:00,1.9054,1.9054,1.90503,1.90503,7000000.0
2007-09-19 12:34:00,1.90507,1.90566,1.90504,1.90566,7000000.0
2007-09-19 12:35:00,1.90669,1.90696,1.90669,1.90681,8000000.0
2007-09-19 12:36:00,1.90652,1.90654,1.90634,1.90634,8000000.0
2007-09-19 12:37:00,1.90603,1.90644,1.90603,1.90644,9000000.0
2007-09-19 12:38:00,1.90627,1.90648,1.90608,1.90648,8000000.0
2007-09-19 12:39:00,1.90657,1.90661,1.90649,1.90649,9000000.0
2007-09-19 12:40:00,1.90661,1.90672,1.90652,1.90656,7000000.0
2007-09-19 12:41:00,1.90656,1.90725,1.90656,1.90725,8000000.0
2007-09-19 12:42:00,1.90687,1.90731,1.90687,1.90731,9000000.0
2007-09-19 12:43:00,1.90733,1.90733,1.90631,1.90631,9000000.0
2007-09-19 12:44:00,1.90681,1.90682,1.90669,1.90669,8000000.0
2007-09-19 12:45:00,1.90682,1.90705,1.90669,1.90697,10000000.0
2007-09-19 12:46:00,1.90686,1.90694,1.90676,1.90689,9000000.0
2007-09-19 12:47:00,1.90678,1.90678,1.90631,1.90631,10000000.0
2007-09-19 12:48:00,1.90604,1.90621,1.90558,1.90558,11000000.0
2007-09-19 12:49:00,1.90533,1.90555,1.90523,1.90546,7000000.0
2007-09-19 12:50:00,1.90522,1.90617,1.90522,1.90617,7000000.0
2007-09-19 12:51:00,1.90629,1.90663,1.90629,1.9063,8000000.0
2007-09-19 12:52:00,1.90646,1.90646,1.90605,1.90634,11000000.0
2007-09-19 12:53:00,1.90623,1.90623,1.90561,1.90569,8000000.0
2007-09-19 12:54:00,1.90557,1.90559,1.90539,1.90539,7000000.0
2007-09-19 12:55:00,1.90533,1.90549,1.90533,1.90534,8000000.0
2007-09-19 12:56:00,1.90505,1.90505,1.9048,1.905,7000000.0
2007-09-19 12:57:00,1.90487,1.90487,1.90445,1.90445,7000000.0
2007-09-19 12:58:00,1.90408,1.90417,1.9039,1.9039,8000000.0
2007-09-19 12:59:00,1.90423,1.9051,1.90422,1.9051,7000000.0
2007-09-19 13:00:00,1.90527,1.90534,1.90522,1.90522,8000000.0
2007-09-19 13:01:00,1.90519,1.90528,1.90507,1.90507,8000000.0
2007-09-19 13:02:00,1.90542,1.90567,1.90542,1.90567,7000000.0
2007-09-19 13:03:00,1.90546,1.90546,1.90522,1.90529,8000000.0
2007-09-19 13:04:00,1.90511,1.90537,1.90511,1.90537,7000000.0
2007-09-19 13:05:00,1.90548,1.90578,1.90546,1.90578,8000000.0
2007-09-19 13:06:00,1.90561,1.90567,1.90543,1.90549,7000000.0
2007-09-19 13:07:00,1.90516,1.90533,1.90516,1.90533,7000000.0
2007-09-19 13:08:00,1.90573,1.90596,1.90572,1.90582,10000000.0
2007-09-19 13:09:00,1.90607,1.90649,1.90607,1.90645,7000000.0
2007-09-19 13:10:00,1.90706,1.90706,1.90653,1.90653,9000000.0
2007-09-19 13:11:00,1.90737,1.90772,1.90721,1.90739,8000000.0
2007-09-19 13:12:00,1.90684,1.90742,1.90684,1.90742,8000000.0
2007-09-19 13:13:00,1.90707,1.90707,1.90663,1.90687,9000000.0
2007-09-19 13:14:00,1.90671,1.90686,1.90659,1.9067,7000000.0
2007-09-19 13:15:00,1.90687,1.90704,1.90666,1.90704,8000000.0
2007-09-19 13:16:00,1.90715,1.90715,1.9063,1.9063,8000000.0
2007-09-19 13:17:00,1.90619,1.90619,1.90593,1.90601,9000000.0
2007-09-19 13:18:00,1.90602,1.90605,1.90587,1.90591,10000000.0
2007-09-19 13:19:00,1.90584,1.90588,1.90572,1.90586,8000000.0
2007-09-19 13:20:00,1.90596,1.90619,1.90596,1.90619,8000000.0
2007-09-19 13:21:00,1.90615,1.90616,1.9059,1.90616,7000000.0
2007-09-19 13:22:00,1.90629,1.90664,1.90617,1.90664,11000000.0
2007-09-19 13:23:00,1.90663,1.90667,1.90632,1.90667,8000000.0
2007-09-19 13:24:00,1.90679,1.90679,1.90653,1.90653,7000000.0
2007-09-19 13:25:00,1.90626,1.90655,1.90626,1.90655,11000000.0
2007-09-19 13:26:00,1.90667,1.90667,1.90618,1.90618,10000000.0
2007-09-19 13:27:00,1.90608,1.90612,1.90541,1.90541,8000000.0
2007-09-19 13:28:00,1.90567,1.90568,1.9054,1.90565,21000000.0
2007-09-19 13:29:00,1.9055,1.90651,1.90543,1.90651,17000000.0
2007-09-19 13:30:00,1.90679,1.90704,1.90646,1.90646,7000000.0
2007-09-19 13:31:00,1.90598,1.90598,1.90561,1.90574,9000000.0
2007-09-19 13:32:00,1.90554,1.90592,1.90554,1.90592,14000000.0
2007-09-19 13:33:00,1.90654,1.90717,1.90654,1.90717,14000000.0
2007-09-19 13:34:00,1.90704,1.90787,1.90704,1.90771,31000000.0
2007-09-19 13:35:00,1.90777,1.90803,1.90776,1.90784,17000000.0
2007-09-19 13:36:00,1.90839,1.9086,1.9083,1.9083,24000000.0
2007-09-19 13:37:00,1.9079,1.90857,1.90771,1.90857,10000000.0
2007-09-19 13:38:00,1.90854,1.90879,1.90849,1.90862,18000000.0
2007-09-19 13:39:00,1.90886,1.90916,1.90869,1.90869,15000000.0
2007-09-19 13:40:00,1.90922,1.90944,1.90909,1.90944,29000000.0
2007-09-19 13:41:00,1.90957,1.91027,1.90957,1.91027,13000000.0
2007-09-19 13:42:00,1.91008,1.91015,1.90993,1.91012,8000000.0
2007-09-19 13:43:00,1.90987,1.90995,1.90978,1.9099,10000000.0
2007-09-19 13:44:00,1.90998,1.90998,1.90933,1.90933,26000000.0
2007-09-19 13:45:00,1.90914,1.90939,1.90913,1.9092,22000000.0
2007-09-19 13:46:00,1.90917,1.90917,1.90883,1.90883,19000000.0
2007-09-19 13:47:00,1.90898,1.90898,1.90887,1.90887,17000000.0
2007-09-19 13:48:00,1.90884,1.90889,1.90883,1.90889,22000000.0
2007-09-19 13:49:00,1.90871,1.90895,1.90844,1.90844,24000000.0
2007-09-19 13:50:00,1.9085,1.90898,1.9085,1.90873,15000000.0
2007-09-19 13:51:00,1.90916,1.90945,1.90916,1.90933,22000000.0
2007-09-19 13:52:00,1.90918,1.90935,1.90895,1.90935,32000000.0
2007-09-19 13:53:00,1.90982,1.91006,1.9098,1.91003,28000000.0
2007-09-19 13:54:00,1.91016,1.91016,1.90983,1.91007,31000000.0
2007-09-19 13:55:00,1.90979,1.90979,1.90957,1.90957,20000000.0
2007-09-19 13:56:00,1.90929,1.90952,1.90929,1.90946,24000000.0
2007-09-19 13:57:00,1.90927,1.90932,1.90896,1.90896,34000000.0
2007-09-19 13:58:00,1.90914,1.90938,1.90894,1.90938,16000000.0
2007-09-19 13:59:00,1.90958,1.90958,1.90944,1.90948,30000000.0
2007-09-19 14:00:00,1.90948,1.90954,1.90928,1.90928,39000000.0
2007-09-19 14:01:00,1.90945,1.91041,1.90945,1.91009,30000000.0
2007-09-19 14:02:00,1.91019,1.91047,1.91019,1.91047,19000000.0
2007-09-19 14:03:00,1.91053,1.91053,1.91037,1.91045,23000000.0
2007-09-19 14:04:00,1.91036,1.91068,1.91036,1.91068,33000000.0
2007-09-19 14:05:00,1.91081,1.91107,1.91081,1.91107,28000000.0
2007-09-19 14:06:00,1.91152,1.91238,1.91152,1.91193,31000000.0
2007-09-19 14:07:00,1.9126,1.91335,1.91258,1.91277,31000000.0
2007-09-19 14:08:00,1.91282,1.91282,1.91231,1.91256,27000000.0
2007-09-19 14:09:00,1.91257,1.91282,1.9124,1.91282,27000000.0
2007-09-19 14:10:00,1.91304,1.91358,1.91291,1.91358,24000000.0
2007-09-19 14:11:00,1.91334,1.91334,1.91268,1.91268,21000000.0
2007-09-19 14:12:00,1.91246,1.91252,1.9123,1.9125,22000000.0
2007-09-19 14:13:00,1.91262,1.91263,1.91229,1.91229,13000000.0
2007-09-19 14:14:00,1.9123,1.91245,1.91183,1.91245,21000000.0
2007-09-19 14:15:00,1.91182,1.91182,1.91122,1.91122,25000000.0
2007-09-19 14:16:00,1.91171,1.91198,1.91171,1.91191,26000000.0
2007-09-19 14:17:00,1.91188,1.91188,1.91158,1.91158,32000000.0
2007-09-19 14:18:00,1.91152,1.91152,1.91101,1.91101,27000000.0
2007-09-19 14:19:00,1.91103,1.91119,1.91103,1.91104,35000000.0
2007-09-19 14:20:00,1.911,1.91139,1.91093,1.91139,32000000.0
2007-09-19 14:21:00,1.91098,1.91098,1.91038,1.91087,39000000.0
2007-09-19 14:22:00,1.91087,1.91115,1.91074,1.91074,22000000.0
2007-09-19 14:23:00,1.91034,1.91059,1.91034,1.91059,40000000.0
2007-09-19 14:24:00,1.91063,1.91077,1.91051,1.91077,10000000.0
2007-09-19 14:25:00,1.91087,1.91087,1.91062,1.91087,35000000.0
2007-09-19 14:26:00,1.91097,1.91098,1.91073,1.91078,18000000.0
2007-09-19 14:27:00,1.91072,1.91151,1.91072,1.91151,28000000.0
2007-09-19 14:28:00,1.91196,1.91227,1.91193,1.9122,21000000.0
2007-09-19 14:29:00,1.91222,1.91222,1.9116,1.9116,16000000.0
2007-09-19 14:30:00,1.9117,1.91187,1.9115,1.9115,25000000.0
2007-09-19 14:31:00,1.91044,1.9116,1.91044,1.9115,26000000.0
2007-09-19 14:32:00,1.91121,1.91125,1.91057,1.91057,32000000.0
2007-09-19 14:33:00,1.9105,1.9105,1.90973,1.90998,20000000.0
2007-09-19 14:34:00,1.90963,1.91002,1.90963,1.91002,25000000.0
2007-09-19 14:35:00,1.91044,1.91044,1.91031,1.91031,23000000.0
2007-09-19 14:36:00,1.91024,1.9116,1.9102,1.9116,11000000.0
2007-09-19 14:37:00,1.911,1.91188,1.911,1.91188,41000000.0
2007-09-19 14:38:00,1.91207,1.91207,1.91106,1.91123,54000000.0
2007-09-19 14:39:00,1.91092,1.91092,1.91037,1.91037,36000000.0
2007-09-19 14:40:00,1.91012,1.91026,1.90995,1.90995,36000000.0
2007-09-19 14:41:00,1.91008,1.91069,1.91008,1.91069,41000000.0
2007-09-19 14:42:00,1.91084,1.91093,1.91077,1.91077,19000000.0
2007-09-19 14:43:00,1.91094,1.91162,1.91094,1.91098,20000000.0
2007-09-19 14:44:00,1.91133,1.9117,1.9111,1.9111,25000000.0
2007-09-19 14:45:00,1.91099,1.91112,1.91099,1.91105,33000000.0
2007-09-19 14:46:00,1.91107,1.91121,1.91107,1.91121,11000000.0
2007-09-19 14:47:00,1.91083,1.91083,1.91039,1.91039,7000000.0
2007-09-19 14:48:00,1.91025,1.9104,1.90957,1.90957,21000000.0
2007-09-19 14:49:00,1.90895,1.90902,1.90864,1.90864,32000000.0
2007-09-19 14:50:00,1.90899,1.90899,1.90792,1.90792,33000000.0
2007-09-19 14:51:00,1.90852,1.90852,1.90818,1.90818,37000000.0
2007-09-19 14:52:00,1.90829,1.90928,1.90807,1.90928,17000000.0
2007-09-19 14:53:00,1.90928,1.90928,1.90906,1.90906,22000000.0
2007-09-19 14:54:00,1.90893,1.90912,1.90872,1.90912,17000000.0
2007-09-19 14:55:00,1.90913,1.90918,1.90895,1.90895,7000000.0
2007-09-19 14:56:00,1.90875,1.90891,1.90871,1.90871,21000000.0
2007-09-19 14:57:00,1.90866,1.90895,1.90866,1.90895,12000000.0
2007-09-19 14:58:00,1.90861,1.90889,1.90857,1.90863,31000000.0
2007-09-19 14:59:00,1.90889,1.90907,1.90886,1.90905,20000000.0
2007-09-19 15:00:00,1.90836,1.90836,1.90765,1.90765,32000000.0
2007-09-19 15:01:00,1.9072,1.90741,1.90718,1.90736,14000000.0
2007-09-19 15:02:00,1.90746,1.9078,1.90742,1.90751,26000000.0
2007-09-19 15:03:00,1.90764,1.90764,1.90726,1.90726,30000000.0
2007-09-19 15:04:00,1.9075,1.90796,1.90741,1.90789,29000000.0
2007-09-19 15:05:00,1.90773,1.90774,1.90741,1.90741,28000000.0
2007-09-19 15:06:00,1.90662,1.90662,1.9061,1.90641,16000000.0
2007-09-19 15:07:00,1.90643,1.90664,1.90614,1.90664,26000000.0
2007-09-19 15:08:00,1.90697,1.90716,1.90681,1.90692,25000000.0
2007-09-19 15:09:00,1.90689,1.90695,1.90672,1.90684,34000000.0
2007-09-19 15:10:00,1.90664,1.9071,1.90664,1.90692,36000000.0
2007-09-19 15:11:00,1.90697,1.90713,1.90688,1.90688,27000000.0
2007-09-19 15:12:00,1.90699,1.90699,1.90679,1.90695,26000000.0
2007-09-19 15:13:00,1.9069,1.90725,1.9069,1.90725,41000000.0
2007-09-19 15:14:00,1.90714,1.90741,1.90712,1.90718,30000000.0
2007-09-19 15:15:00,1.90747,1.90757,1.90737,1.90757,21000000.0
2007-09-19 15:16:00,1.90769,1.908,1.90769,1.90793,9000000.0
2007-09-19 15:17:00,1.90791,1.90823,1.90785,1.90823,26000000.0
2007-09-19 15:18:00,1.90827,1.9083,1.90808,1.90826,10000000.0
2007-09-19 15:19:00,1.90825,1.90834,1.90809,1.90809,16000000.0
2007-09-19 15:20:00,1.90839,1.90845,1.90822,1.90845,20000000.0
2007-09-19 15:21:00,1.90857,1.90861,1.90855,1.90855,12000000.0
2007-09-19 15:22:00,1.90826,1.90842,1.90823,1.9083,22000000.0
2007-09-19 15:23:00,1.90816,1.90816,1.9078,1.9078,36000000.0
2007-09-19 15:24:00,1.9079,1.9079,1.90757,1.90781,20000000.0
2007-09-19 15:25:00,1.90778,1.90778,1.90746,1.90764,14000000.0
2007-09-19 15:26:00,1.9074,1.90741,1.90716,1.90716,40000000.0
2007-09-19 15:27:00,1.90715,1.9075,1.90715,1.9075,32000000.0
2007-09-19 15:28:00,1.90735,1.90751,1.9071,1.90751,55000000.0
2007-09-19 15:29:00,1.90744,1.90769,1.90578,1.90769,47000000.0
2007-09-19 15:30:00,1.90564,1.90751,1.90499,1.90748,71000000.0
2007-09-19 15:31:00,1.90791,1.90797,1.90789,1.90789,58000000.0
2007-09-19 15:32:00,1.90789,1.90789,1.90765,1.90765,25000000.0
2007-09-19 15:33:00,1.90736,1.90743,1.90729,1.90729,32000000.0
2007-09-19 15:34:00,1.90695,1.90697,1.90671,1.90677,22000000.0
2007-09-19 15:35:00,1.9067,1.90674,1.90646,1.90672,30000000.0
2007-09-19 15:36:00,1.90667,1.90681,1.9065,1.90681,23000000.0
2007-09-19 15:37:00,1.90726,1.90787,1.90726,1.90787,24000000.0
2007-09-19 15:38:00,1.9083,1.90849,1.90824,1.90846,61000000.0
2007-09-19 15:39:00,1.90846,1.90853,1.90828,1.90851,40000000.0
2007-09-19 15:40:00,1.9083,1.90854,1.9083,1.90846,37000000.0
2007-09-19 15:41:00,1.90845,1.90845,1.9081,1.9081,43000000.0
2007-09-19 15:42:00,1.90804,1.90823,1.90787,1.90811,41000000.0
2007-09-19 15:43:00,1.90851,1.90851,1.90811,1.9085,30000000.0
2007-09-19 15:44:00,1.90851,1.90851,1.90816,1.90823,29000000.0
2007-09-19 15:45:00,1.90793,1.90793,1.90749,1.90756,36000000.0
2007-09-19 15:46:00,1.90744,1.90759,1.90744,1.90744,24000000.0
2007-09-19 15:47:00,1.90653,1.90653,1.90596,1.90604,31000000.0
2007-09-19 15:48:00,1.90596,1.90634,1.90583,1.90634,33000000.0
2007-09-19 15:49:00,1.90631,1.90668,1.90631,1.90663,25000000.0
2007-09-19 15:50:00,1.90647,1.90659,1.90647,1.90655,11000000.0
2007-09-19 15:51:00,1.90664,1.90664,1.90587,1.90587,37000000.0
2007-09-19 15:52:00,1.90459,1.90481,1.90428,1.90481,23000000.0
2007-09-19 15:53:00,1.90505,1.90518,1.90502,1.90502,15000000.0
2007-09-19 15:54:00,1.90484,1.90515,1.90484,1.90499,26000000.0
2007-09-19 15:55:00,1.90478,1.90478,1.90433,1.90467,33000000.0
2007-09-19 15:56:00,1.90489,1.90489,1.90443,1.9048,36000000.0
2007-09-19 15:57:00,1.90501,1.90539,1.90501,1.90522,34000000.0
2007-09-19 15:58:00,1.90529,1.90529,1.90497,1.90497,24000000.0
2007-09-19 15:59:00,1.90524,1.90626,1.90524,1.90572,23000000.0
2007-09-19 16:00:00,1.90541,1.90552,1.90518,1.90519,51000000.0
2007-09-19 16:01:00,1.90597,1.9061,1.90584,1.90584,31000000.0
2007-09-19 16:02:00,1.90576,1.9062,1.90576,1.90583,29000000.0
2007-09-19 16:03:00,1.90536,1.9056,1.90529,1.90546,51000000.0
2007-09-19 16:04:00,1.90558,1.9059,1.90558,1.9059,38000000.0
2007-09-19 16:05:00,1.90613,1.90627,1.90573,1.90586,37000000.0
2007-09-19 16:06:00,1.90613,1.90629,1.90613,1.90616,33000000.0
2007-09-19 16:07:00,1.90644,1.90644,1.906,1.906,37000000.0
2007-09-19 16:08:00,1.90605,1.907,1.90605,1.907,37000000.0
2007-09-19 16:09:00,1.90693,1.90693,1.90589,1.90589,44000000.0
2007-09-19 16:10:00,1.90601,1.90602,1.90582,1.90582,41000000.0
2007-09-19 16:11:00,1.90583,1.90603,1.90497,1.90497,27000000.0
2007-09-19 16:12:00,1.90405,1.90452,1.90405,1.90428,22000000.0
2007-09-19 16:13:00,1.90374,1.9042,1.9033,1.9042,38000000.0
2007-09-19 16:14:00,1.90411,1.90434,1.90411,1.90418,41000000.0
2007-09-19 16:15:00,1.9042,1.9045,1.90408,1.90445,42000000.0
2007-09-19 16:16:00,1.90468,1.90556,1.90468,1.90541,45000000.0
2007-09-19 16:17:00,1.9051,1.90524,1.90502,1.90524,22000000.0
2007-09-19 16:18:00,1.90534,1.90545,1.90531,1.90544,49000000.0
2007-09-19 16:19:00,1.905,1.905,1.90401,1.90401,27000000.0
2007-09-19 16:20:00,1.90477,1.90477,1.90436,1.90469,52000000.0
2007-09-19 16:21:00,1.90457,1.90485,1.90455,1.90485,37000000.0
2007-09-19 16:22:00,1.90462,1.9048,1.90461,1.90478,50000000.0
2007-09-19 16:23:00,1.90468,1.90472,1.90451,1.90472,48000000.0
2007-09-19 16:24:00,1.90456,1.90456,1.90444,1.90444,44000000.0
2007-09-19 16:25:00,1.90435,1.90447,1.90415,1.90415,28000000.0
2007-09-19 16:26:00,1.9036,1.90411,1.9036,1.90383,41000000.0
2007-09-19 16:27:00,1.90387,1.90387,1.9032,1.90324,46000000.0
2007-09-19 16:28:00,1.90313,1.90333,1.90313,1.90316,34000000.0
2007-09-19 16:29:00,1.90295,1.90301,1.90288,1.90293,24000000.0
2007-09-19 16:30:00,1.90294,1.90304,1.90282,1.90304,43000000.0
2007-09-19 16:31:00,1.90311,1.90331,1.90304,1.90327,36000000.0
2007-09-19 16:32:00,1.90348,1.90359,1.90334,1.90357,34000000.0
2007-09-19 16:33:00,1.90359,1.90359,1.9031,1.9031,41000000.0
2007-09-19 16:34:00,1.90305,1.90305,1.9027,1.9027,29000000.0
2007-09-19 16:35:00,1.90272,1.90323,1.90266,1.90309,53000000.0
2007-09-19 16:36:00,1.90289,1.90289,1.90238,1.90244,43000000.0
2007-09-19 16:37:00,1.90211,1.90229,1.90201,1.90229,56000000.0
2007-09-19 16:38:00,1.90296,1.903,1.90272,1.9028,34000000.0
2007-09-19 16:39:00,1.90258,1.90258,1.90233,1.90247,43000000.0
2007-09-19 16:40:00,1.90238,1.90245,1.90209,1.9022,63000000.0
2007-09-19 16:41:00,1.90225,1.9024,1.90213,1.90229,44000000.0
2007-09-19 16:42:00,1.90245,1.90245,1.90205,1.90208,57000000.0
2007-09-19 16:43:00,1.90214,1.90227,1.90203,1.90203,20000000.0
2007-09-19 16:44:00,1.90196,1.90197,1.90174,1.90188,34000000.0
2007-09-19 16:45:00,1.90196,1.90196,1.90139,1.90143,41000000.0
2007-09-19 16:46:00,1.90144,1.90182,1.90138,1.90142,59000000.0
2007-09-19 16:47:00,1.90136,1.90185,1.90136,1.90185,55000000.0
2007-09-19 16:48:00,1.90189,1.90226,1.90187,1.90226,46000000.0
2007-09-19 16:49:00,1.90261,1.90276,1.90254,1.90254,35000000.0
2007-09-19 16:50:00,1.9024,1.9024,1.90198,1.90216,45000000.0
2007-09-19 16:51:00,1.90227,1.90268,1.90227,1.90268,30000000.0
2007-09-19 16:52:00,1.90265,1.90265,1.90235,1.90235,30000000.0
2007-09-19 16:53:00,1.90218,1.90218,1.9015,1.90161,19000000.0
2007-09-19 16:54:00,1.90122,1.90122,1.89965,1.89965,18000000.0
2007-09-19 16:55:00,1.89973,1.90014,1.89973,1.89982,40000000.0
2007-09-19 16:56:00,1.89991,1.90021,1.89991,1.90019,37000000.0
2007-09-19 16:57:00,1.90004,1.90004,1.89983,1.89989,17000000.0
2007-09-19 16:58:00,1.89932,1.89932,1.89787,1.89787,45000000.0
2007-09-19 16:59:00,1.89775,1.89941,1.89775,1.89941,39000000.0
2007-09-19 17:00:00,1.89989,1.90007,1.89985,1.89998,47000000.0
2007-09-19 17:01:00,1.89993,1.89993,1.8996,1.89963,26000000.0
2007-09-19 17:02:00,1.89944,1.89962,1.89925,1.89952,33000000.0
2007-09-19 17:03:00,1.89924,1.89982,1.8991,1.89972,33000000.0
2007-09-19 17:04:00,1.89971,1.90019,1.89971,1.90014,37000000.0
2007-09-19 17:05:00,1.89994,1.90024,1.89985,1.89985,35000000.0
2007-09-19 17:06:00,1.89999,1.89999,1.89957,1.89957,46000000.0
2007-09-19 17:07:00,1.89938,1.89938,1.89901,1.89901,33000000.0
2007-09-19 17:08:00,1.89916,1.89943,1.89916,1.89938,45000000.0
2007-09-19 17:09:00,1.89948,1.9,1.89945,1.9,47000000.0
2007-09-19 17:10:00,1.90045,1.90113,1.90045,1.90113,36000000.0
2007-09-19 17:11:00,1.90148,1.90195,1.90148,1.90195,44000000.0
2007-09-19 17:12:00,1.90213,1.90234,1.90207,1.90226,23000000.0
2007-09-19 17:13:00,1.90266,1.90276,1.90201,1.90201,35000000.0
2007-09-19 17:14:00,1.90186,1.90217,1.90185,1.90185,27000000.0
2007-09-19 17:15:00,1.90118,1.90118,1.90066,1.90108,26000000.0
2007-09-19 17:16:00,1.90122,1.90132,1.90114,1.90132,27000000.0
2007-09-19 17:17:00,1.90132,1.90148,1.90067,1.90067,38000000.0
2007-09-19 17:18:00,1.90008,1.90026,1.89961,1.89961,29000000.0
2007-09-19 17:19:00,1.89929,1.89979,1.89927,1.89979,19000000.0
2007-09-19 17:20:00,1.89975,1.89976,1.89947,1.89964,29000000.0
2007-09-19 17:21:00,1.90017,1.90146,1.90017,1.90146,26000000.0
2007-09-19 17:22:00,1.90122,1.90122,1.89875,1.90093,30000000.0
2007-09-19 17:23:00,1.90124,1.90124,1.90095,1.90095,32000000.0
2007-09-19 17:24:00,1.9006,1.90084,1.90054,1.90074,23000000.0
2007-09-19 17:25:00,1.90099,1.90134,1.90075,1.90134,20000000.0
2007-09-19 17:26:00,1.90147,1.90147,1.9011,1.9011,18000000.0
2007-09-19 17:27:00,1.90104,1.90104,1.90076,1.90088,44000000.0
2007-09-19 17:28:00,1.90057,1.90081,1.90057,1.90081,39000000.0
2007-09-19 17:29:00,1.90052,1.9009,1.90052,1.9009,36000000.0
2007-09-19 17:30:00,1.90098,1.90134,1.90098,1.90134,61000000.0
2007-09-19 17:31:00,1.9013,1.90131,1.90099,1.901,62000000.0
2007-09-19 17:32:00,1.90067,1.90103,1.90067,1.90078,54000000.0
2007-09-19 17:33:00,1.90053,1.9008,1.90053,1.9008,64000000.0
2007-09-19 17:34:00,1.90117,1.90138,1.90117,1.90138,60000000.0
2007-09-19 17:35:00,1.90162,1.90162,1.90145,1.9016,43000000.0
2007-09-19 17:36:00,1.90154,1.90154,1.90134,1.90134,58000000.0
2007-09-19 17:37:00,1.90131,1.90154,1.90123,1.90154,47000000.0
2007-09-19 17:38:00,1.90054,1.90142,1.9003,1.90125,44000000.0
2007-09-19 17:39:00,1.90151,1.90151,1.9013,1.90148,41000000.0
2007-09-19 17:40:00,1.90169,1.90175,1.90164,1.90175,59000000.0
2007-09-19 17:41:00,1.9018,1.90198,1.90137,1.90137,50000000.0
2007-09-19 17:42:00,1.90128,1.90143,1.90128,1.90141,37000000.0
2007-09-19 17:43:00,1.90166,1.90167,1.9014,1.9014,33000000.0
2007-09-19 17:44:00,1.90164,1.90193,1.90164,1.90193,46000000.0
2007-09-19 17:45:00,1.90188,1.90197,1.90155,1.9019,49000000.0
2007-09-19 17:46:00,1.90147,1.90147,1.90104,1.90104,56000000.0
2007-09-19 17:47:00,1.90089,1.9009,1.90066,1.9009,65000000.0
2007-09-19 17:48:00,1.90092,1.901,1.90076,1.90078,61000000.0
2007-09-19 17:49:00,1.90074,1.90119,1.90074,1.90109,72000000.0
2007-09-19 17:50:00,1.90124,1.90168,1.90124,1.90168,53000000.0
2007-09-19 17:51:00,1.90159,1.90162,1.90113,1.90138,54000000.0
2007-09-19 17:52:00,1.9016,1.90278,1.9016,1.90278,51000000.0
2007-09-19 17:53:00,1.90254,1.90271,1.9025,1.90271,42000000.0
2007-09-19 17:54:00,1.90278,1.90291,1.90269,1.90291,32000000.0
2007-09-19 17:55:00,1.90258,1.90258,1.90234,1.90234,32000000.0
2007-09-19 17:56:00,1.90205,1.90225,1.90187,1.90187,47000000.0
2007-09-19 17:57:00,1.9016,1.90192,1.9016,1.9018,34000000.0
2007-09-19 17:58:00,1.9018,1.90192,1.90071,1.9015,44000000.0
2007-09-19 17:59:00,1.90192,1.9026,1.90188,1.9026,39000000.0
2007-09-19 18:00:00,1.90281,1.90281,1.90197,1.90212,32000000.0
2007-09-19 18:01:00,1.90183,1.90183,1.90147,1.90149,52000000.0
2007-09-19 18:02:00,1.90139,1.90139,1.90043,1.90043,30000000.0
2007-09-19 18:03:00,1.90017,1.90038,1.9001,1.9002,38000000.0
2007-09-19 18:04:00,1.90013,1.90017,1.90002,1.90002,38000000.0
2007-09-19 18:05:00,1.90016,1.90035,1.89995,1.89995,36000000.0
2007-09-19 18:06:00,1.89981,1.89981,1.89907,1.8991,32000000.0
2007-09-19 18:07:00,1.89956,1.89964,1.8995,1.8996,38000000.0
2007-09-19 18:08:00,1.89971,1.90012,1.89965,1.90012,56000000.0
2007-09-19 18:09:00,1.90046,1.90046,1.90027,1.90033,34000000.0
2007-09-19 18:10:00,1.9005,1.9005,1.89976,1.89976,26000000.0
2007-09-19 18:11:00,1.90042,1.90129,1.90042,1.90114,34000000.0
2007-09-19 18:12:00,1.90172,1.902,1.90168,1.90168,24000000.0
2007-09-19 18:13:00,1.90158,1.90158,1.90095,1.90095,30000000.0
2007-09-19 18:14:00,1.90082,1.90085,1.90077,1.90077,22000000.0
2007-09-19 18:15:00,1.90067,1.90067,1.90019,1.90019,21000000.0
2007-09-19 18:16:00,1.90005,1.90054,1.90005,1.90024,66000000.0
2007-09-19 18:17:00,1.90065,1.90077,1.90048,1.90052,60000000.0
2007-09-19 18:18:00,1.90037,1.9004,1.89998,1.9003,33000000.0
2007-09-19 18:19:00,1.90035,1.90051,1.90028,1.90031,46000000.0
2007-09-19 18:20:00,1.90055,1.90145,1.90055,1.90145,61000000.0
2007-09-19 18:21:00,1.9015,1.9016,1.9015,1.9016,37000000.0
2007-09-19 18:22:00,1.90134,1.90134,1.90059,1.90059,49000000.0
2007-09-19 18:23:00,1.90036,1.90075,1.90036,1.90075,34000000.0
2007-09-19 18:24:00,1.90074,1.90094,1.90066,1.90079,47000000.0
2007-09-19 18:25:00,1.90079,1.90079,1.90042,1.90046,31000000.0
2007-09-19 18:26:00,1.90029,1.90074,1.90029,1.90054,43000000.0
2007-09-19 18:27:00,1.90035,1.90066,1.90035,1.90064,35000000.0
2007-09-19 18:28:00,1.90098,1.90113,1.90098,1.90113,18000000.0
2007-09-19 18:29:00,1.90119,1.90119,1.90082,1.90082,24000000.0
2007-09-19 18:30:00,1.9007,1.9007,1.89987,1.90056,32000000.0
2007-09-19 18:31:00,1.90076,1.90101,1.90071,1.90097,46000000.0
2007-09-19 18:32:00,1.90101,1.90117,1.90089,1.90117,55000000.0
2007-09-19 18:33:00,1.9012,1.90135,1.90113,1.90126,29000000.0
2007-09-19 18:34:00,1.90123,1.90143,1.90123,1.90143,32000000.0
2007-09-19 18:35:00,1.90146,1.9017,1.90131,1.9017,47000000.0
2007-09-19 18:36:00,1.9016,1.90205,1.9016,1.90195,65000000.0
2007-09-19 18:37:00,1.90171,1.90171,1.90142,1.90162,63000000.0
2007-09-19 18:38:00,1.90165,1.90176,1.90165,1.90174,61000000.0
2007-09-19 18:39:00,1.90176,1.90178,1.90163,1.90165,37000000.0
2007-09-19 18:40:00,1.90174,1.90212,1.90167,1.90212,52000000.0
2007-09-19 18:41:00,1.90215,1.90215,1.9018,1.90193,68000000.0
2007-09-19 18:42:00,1.9018,1.90197,1.90176,1.90184,40000000.0
2007-09-19 18:43:00,1.90159,1.90188,1.90159,1.90188,39000000.0
2007-09-19 18:44:00,1.90223,1.90223,1.90194,1.90194,33000000.0
2007-09-19 18:45:00,1.90191,1.90218,1.90182,1.9019,57000000.0
2007-09-19 18:46:00,1.90173,1.90193,1.90173,1.90184,61000000.0
2007-09-19 18:47:00,1.90177,1.90187,1.90142,1.90142,41000000.0
2007-09-19 18:48:00,1.90184,1.90199,1.90181,1.90199,26000000.0
2007-09-19 18:49:00,1.90227,1.90227,1.90196,1.90196,31000000.0
2007-09-19 18:50:00,1.90198,1.90205,1.90185,1.90185,37000000.0
2007-09-19 18:51:00,1.90167,1.90196,1.90165,1.90195,17000000.0
2007-09-19 18:52:00,1.90197,1.90199,1.90182,1.90191,33000000.0
2007-09-19 18:53:00,1.90198,1.90217,1.90189,1.90211,31000000.0
2007-09-19 18:54:00,1.90204,1.90239,1.90204,1.90239,11000000.0
2007-09-19 18:55:00,1.90231,1.90243,1.90221,1.90222,22000000.0
2007-09-19 18:56:00,1.9023,1.90248,1.9023,1.90247,16000000.0
2007-09-19 18:57:00,1.90254,1.9027,1.90254,1.90267,15000000.0
2007-09-19 18:58:00,1.90263,1.90268,1.90262,1.90263,19000000.0
2007-09-19 18:59:00,1.90254,1.90258,1.90229,1.90258,26000000.0
2007-09-19 19:00:00,1.90291,1.90295,1.9027,1.90271,12000000.0
2007-09-19 19:01:00,1.90276,1.90279,1.90266,1.90266,18000000.0
2007-09-19 19:02:00,1.90254,1.90259,1.90222,1.9023,23000000.0
2007-09-19 19:03:00,1.90226,1.90244,1.90226,1.90237,21000000.0
2007-09-19 19:04:00,1.90249,1.90303,1.90249,1.90303,55000000.0
2007-09-19 19:05:00,1.903,1.903,1.90275,1.90275,42000000.0
2007-09-19 19:06:00,1.90273,1.90319,1.90273,1.90319,63000000.0
2007-09-19 19:07:00,1.90326,1.90336,1.90318,1.90329,39000000.0
2007-09-19 19:08:00,1.90297,1.90331,1.90297,1.90331,32000000.0
2007-09-19 19:09:00,1.90336,1.90358,1.90324,1.90331,56000000.0
2007-09-19 19:10:00,1.90339,1.90348,1.90302,1.90348,27000000.0
2007-09-19 19:11:00,1.90322,1.90323,1.90299,1.9031,36000000.0
2007-09-19 19:12:00,1.90322,1.90341,1.90312,1.90312,25000000.0
2007-09-19 19:13:00,1.90376,1.90395,1.90376,1.90382,23000000.0
2007-09-19 19:14:00,1.904,1.90436,1.90344,1.90344,37000000.0
2007-09-19 19:15:00,1.90328,1.90329,1.90313,1.90329,17000000.0
2007-09-19 19:16:00,1.9036,1.90365,1.9036,1.90361,23000000.0
2007-09-19 19:17:00,1.9036,1.90367,1.90358,1.9036,17000000.0
2007-09-19 19:18:00,1.90354,1.90354,1.90333,1.90333,30000000.0
2007-09-19 19:19:00,1.90309,1.90309,1.90254,1.90261,36000000.0
2007-09-19 19:20:00,1.90247,1.90252,1.90176,1.90176,23000000.0
2007-09-19 19:21:00,1.90171,1.90196,1.90171,1.90193,21000000.0
2007-09-19 19:22:00,1.90186,1.90214,1.90181,1.90214,25000000.0
2007-09-19 19:23:00,1.90215,1.90215,1.90181,1.90181,12000000.0
2007-09-19 19:24:00,1.90187,1.9028,1.90187,1.9028,39000000.0
2007-09-19 19:25:00,1.90309,1.9031,1.90293,1.90301,49000000.0
2007-09-19 19:26:00,1.9029,1.9029,1.90264,1.90264,48000000.0
2007-09-19 19:27:00,1.90271,1.90285,1.90261,1.90285,51000000.0
2007-09-19 19:28:00,1.90295,1.903,1.90279,1.903,40000000.0
2007-09-19 19:29:00,1.90298,1.90309,1.90282,1.90294,28000000.0
2007-09-19 19:30:00,1.90306,1.90324,1.90295,1.90302,32000000.0
2007-09-19 19:31:00,1.90325,1.90372,1.90325,1.90361,28000000.0
2007-09-19 19:32:00,1.90377,1.90396,1.90373,1.90395,31000000.0
2007-09-19 19:33:00,1.9041,1.90424,1.9041,1.9041,14000000.0
2007-09-19 19:34:00,1.90448,1.90448,1.90373,1.90385,49000000.0
2007-09-19 19:35:00,1.90412,1.90412,1.90326,1.90326,28000000.0
2007-09-19 19:36:00,1.90295,1.90311,1.90269,1.90311,16000000.0
2007-09-19 19:37:00,1.90366,1.90372,1.90352,1.90372,26000000.0
2007-09-19 19:38:00,1.90375,1.90378,1.90368,1.90372,8000000.0
2007-09-19 19:39:00,1.90372,1.90372,1.90318,1.90347,13000000.0
2007-09-19 19:40:00,1.90329,1.9034,1.90284,1.90284,16000000.0
2007-09-19 19:41:00,1.90266,1.90299,1.90266,1.90299,17000000.0
2007-09-19 19:42:00,1.90304,1.90318,1.903,1.90311,19000000.0
2007-09-19 19:43:00,1.90295,1.90295,1.90206,1.90206,21000000.0
2007-09-19 19:44:00,1.90152,1.90188,1.90152,1.90169,21000000.0
2007-09-19 19:45:00,1.90202,1.90241,1.90188,1.90219,33000000.0
2007-09-19 19:46:00,1.90255,1.903,1.90255,1.903,18000000.0
2007-09-19 19:47:00,1.90301,1.90301,1.90251,1.90251,22000000.0
2007-09-19 19:48:00,1.9023,1.9023,1.90176,1.90176,18000000.0
2007-09-19 19:49:00,1.90165,1.90189,1.90147,1.90189,27000000.0
2007-09-19 19:50:00,1.90251,1.90291,1.90251,1.90281,23000000.0
2007-09-19 19:51:00,1.9031,1.90332,1.90304,1.90324,25000000.0
2007-09-19 19:52:00,1.90327,1.90333,1.90325,1.90333,15000000.0
2007-09-19 19:53:00,1.90329,1.90329,1.90319,1.90321,21000000.0
2007-09-19 19:54:00,1.90317,1.90319,1.90314,1.90315,9000000.0
2007-09-19 19:55:00,1.9028,1.90295,1.90266,1.90285,30000000.0
2007-09-19 19:56:00,1.9028,1.9028,1.90272,1.90276,20000000.0
2007-09-19 19:57:00,1.90301,1.90305,1.90287,1.90305,12000000.0
2007-09-19 19:58:00,1.90312,1.90312,1.90305,1.90308,13000000.0
2007-09-19 19:59:00,1.90276,1.90276,1.90235,1.90235,31000000.0
2007-09-19 20:00:00,1.90193,1.90198,1.90183,1.90183,23000000.0
2007-09-19 20:01:00,1.90214,1.90225,1.90214,1.90225,13000000.0
2007-09-19 20:02:00,1.90221,1.90221,1.90198,1.90203,20000000.0
2007-09-19 20:03:00,1.90203,1.9022,1.90197,1.90197,18000000.0
2007-09-19 20:04:00,1.90176,1.902,1.90167,1.90175,27000000.0
2007-09-19 20:05:00,1.90174,1.90201,1.90171,1.90172,23000000.0
2007-09-19 20:06:00,1.90152,1.90152,1.90134,1.90138,13000000.0
2007-09-19 20:07:00,1.90144,1.90177,1.90144,1.90147,29000000.0
2007-09-19 20:08:00,1.90154,1.90177,1.90145,1.9017,15000000.0
2007-09-19 20:09:00,1.90162,1.90167,1.90151,1.90151,17000000.0
2007-09-19 20:10:00,1.9017,1.9017,1.90123,1.90154,8000000.0
2007-09-19 20:11:00,1.90194,1.90291,1.90194,1.90291,10000000.0
2007-09-19 20:12:00,1.90308,1.90316,1.90296,1.90316,15000000.0
2007-09-19 20:13:00,1.90316,1.90355,1.90293,1.90355,17000000.0
2007-09-19 20:14:00,1.90382,1.90415,1.90382,1.90415,15000000.0
2007-09-19 20:15:00,1.9037,1.90395,1.90333,1.90395,10000000.0
2007-09-19 20:16:00,1.90392,1.90408,1.9039,1.90408,22000000.0
2007-09-19 20:17:00,1.90418,1.90434,1.90379,1.90405,7000000.0
2007-09-19 20:18:00,1.90418,1.90474,1.90418,1.90468,24000000.0
2007-09-19 20:19:00,1.90518,1.9055,1.90518,1.90548,9000000.0
2007-09-19 20:20:00,1.90564,1.90566,1.90523,1.90553,14000000.0
2007-09-19 20:21:00,1.90565,1.90575,1.90526,1.90526,7000000.0
2007-09-19 20:22:00,1.90529,1.9057,1.90492,1.9057,12000000.0
2007-09-19 20:23:00,1.9058,1.9058,1.90558,1.90574,8000000.0
2007-09-19 20:24:00,1.90563,1.90584,1.90546,1.90574,15000000.0
2007-09-19 20:25:00,1.9056,1.90585,1.90537,1.90537,16000000.0
2007-09-19 20:26:00,1.90532,1.90542,1.90524,1.90526,22000000.0
2007-09-19 20:27:00,1.90525,1.90542,1.90522,1.90532,11000000.0
2007-09-19 20:28:00,1.90509,1.90532,1.90509,1.90529,7000000.0
2007-09-19 20:29:00,1.90527,1.90546,1.90524,1.90529,20000000.0
2007-09-19 20:30:00,1.90547,1.9055,1.90521,1.90528,27000000.0
2007-09-19 20:31:00,1.90493,1.90493,1.90473,1.90473,17000000.0
2007-09-19 20:32:00,1.9049,1.9049,1.90455,1.90466,20000000.0
2007-09-19 20:33:00,1.90474,1.90474,1.90443,1.90467,14000000.0
2007-09-19 20:34:00,1.90447,1.90463,1.90444,1.9046,28000000.0
2007-09-19 20:35:00,1.90464,1.9047,1.90454,1.90456,23000000.0
2007-09-19 20:36:00,1.90461,1.90464,1.90458,1.9046,11000000.0
2007-09-19 20:37:00,1.90451,1.90455,1.90443,1.90454,7000000.0
2007-09-19 20:38:00,1.90449,1.9045,1.90434,1.90439,10000000.0
2007-09-19 20:39:00,1.90426,1.90429,1.90405,1.90405,9000000.0
2007-09-19 20:40:00,1.90391,1.90391,1.90372,1.9038,8000000.0
2007-09-19 20:41:00,1.90357,1.90369,1.90338,1.90369,8000000.0
2007-09-19 20:42:00,1.9034,1.90373,1.90292,1.90326,15000000.0
2007-09-19 20:43:00,1.9036,1.90386,1.9036,1.90386,12000000.0
2007-09-19 20:44:00,1.90408,1.90412,1.90338,1.90338,7000000.0
2007-09-19 20:45:00,1.90395,1.90432,1.90395,1.9042,12000000.0
2007-09-19 20:46:00,1.90411,1.90425,1.90402,1.90402,9000000.0
2007-09-19 20:47:00,1.90402,1.9041,1.90396,1.90409,11000000.0
2007-09-19 20:48:00,1.90395,1.90395,1.90371,1.90371,11000000.0
2007-09-19 20:49:00,1.90397,1.90397,1.90374,1.90387,18000000.0
2007-09-19 20:50:00,1.90389,1.90435,1.90386,1.90435,7000000.0
2007-09-19 20:51:00,1.90451,1.90455,1.90431,1.90431,18000000.0
2007-09-19 20:52:00,1.9045,1.90458,1.90448,1.90458,15000000.0
2007-09-19 20:53:00,1.90453,1.90453,1.90395,1.90395,8000000.0
2007-09-19 20:54:00,1.90342,1.9036,1.90342,1.9036,10000000.0
2007-09-19 20:55:00,1.90297,1.90297,1.90188,1.90202,8000000.0
2007-09-19 20:56:00,1.90196,1.90196,1.90184,1.90196,8000000.0
2007-09-19 20:57:00,1.90202,1.90216,1.90202,1.90216,18000000.0
2007-09-19 20:58:00,1.90219,1.90219,1.90179,1.90198,14000000.0
2007-09-19 20:59:00,1.90196,1.90212,1.90196,1.90207,8000000.0
2007-09-19 21:00:00,1.9021,1.90305,1.9021,1.90305,11000000.0
2007-09-19 21:01:00,1.90293,1.9031,1.90289,1.9031,16000000.0
2007-09-19 21:02:00,1.90294,1.9031,1.90294,1.90304,7000000.0
2007-09-19 21:03:00,1.9028,1.90293,1.90238,1.90238,13000000.0
2007-09-19 21:04:00,1.90216,1.90257,1.90216,1.90257,8000000.0
2007-09-19 21:05:00,1.90268,1.90268,1.90249,1.90253,11000000.0
2007-09-19 21:06:00,1.90248,1.90251,1.90242,1.90248,8000000.0
2007-09-19 21:07:00,1.90252,1.90282,1.90252,1.90282,7000000.0
2007-09-19 21:08:00,1.90266,1.90266,1.90163,1.90163,11000000.0
2007-09-19 21:09:00,1.9019,1.90333,1.9019,1.9028,9000000.0
2007-09-19 21:10:00,1.90275,1.90275,1.90215,1.90215,5000000.0
2007-09-19 21:11:00,1.90173,1.90173,1.90144,1.90144,8000000.0
2007-09-19 21:12:00,1.90127,1.90127,1.89918,1.90101,10000000.0
2007-09-19 21:13:00,1.90104,1.90146,1.90104,1.90142,8000000.0
2007-09-19 21:14:00,1.90138,1.90141,1.90137,1.90137,8000000.0
2007-09-19 21:15:00,1.90113,1.90129,1.90092,1.90092,11000000.0
2007-09-19 21:16:00,1.90105,1.90105,1.90055,1.90067,9000000.0
2007-09-19 21:17:00,1.90123,1.90176,1.90115,1.90115,7000000.0
2007-09-19 21:18:00,1.90052,1.90063,1.90037,1.90063,7000000.0
2007-09-19 21:19:00,1.90075,1.90087,1.90057,1.90057,8000000.0
2007-09-19 21:20:00,1.90062,1.90063,1.90054,1.90063,12000000.0
2007-09-19 21:21:00,1.90059,1.90111,1.90059,1.90111,8000000.0
2007-09-19 21:22:00,1.90114,1.90122,1.90114,1.90122,7000000.0
2007-09-19 21:24:00,1.90122,1.90122,1.9011,1.90111,8000000.0
2007-09-19 21:25:00,1.901,1.90102,1.90089,1.90102,9000000.0
2007-09-19 21:26:00,1.90133,1.90133,1.90092,1.90092,17000000.0
2007-09-19 21:27:00,1.90093,1.90095,1.90065,1.90075,31000000.0
2007-09-19 21:28:00,1.89993,1.90009,1.89958,1.90009,20000000.0
2007-09-19 21:29:00,1.89987,1.9001,1.89983,1.89983,8000000.0
2007-09-19 21:30:00,1.90011,1.90012,1.90008,1.90009,9000000.0
2007-09-19 21:31:00,1.89955,1.89971,1.89915,1.89915,7000000.0
2007-09-19 21:32:00,1.89884,1.89898,1.89881,1.89898,8000000.0
2007-09-19 21:33:00,1.8999,1.8999,1.8999,1.8999,10000000.0
2007-09-19 21:34:00,1.89902,1.89938,1.89888,1.89938,10000000.0
2007-09-19 21:35:00,1.89913,1.89926,1.8991,1.89926,11000000.0
2007-09-19 21:36:00,1.89957,1.8996,1.89947,1.89959,11000000.0
2007-09-19 21:37:00,1.89962,1.89965,1.89949,1.89965,11000000.0
2007-09-19 21:38:00,1.89975,1.89979,1.89936,1.89957,26000000.0
2007-09-19 21:39:00,1.89967,1.89969,1.89946,1.89951,18000000.0
2007-09-19 21:40:00,1.89985,1.89995,1.8998,1.89995,12000000.0
2007-09-19 21:41:00,1.89973,1.90007,1.8997,1.89977,7000000.0
2007-09-19 21:42:00,1.89955,1.89967,1.89955,1.89961,7000000.0
2007-09-19 21:43:00,1.89966,1.89976,1.89958,1.89962,11000000.0
2007-09-19 21:44:00,1.89958,1.89963,1.89947,1.89963,18000000.0
2007-09-19 21:45:00,1.89945,1.89945,1.89934,1.89943,7000000.0
2007-09-19 21:46:00,1.89928,1.89934,1.89923,1.89934,15000000.0
2007-09-19 21:47:00,1.89926,1.89926,1.89897,1.89922,10000000.0
2007-09-19 21:48:00,1.89911,1.89911,1.89893,1.89893,7000000.0
2007-09-19 21:49:00,1.89931,1.8997,1.89931,1.8997,8000000.0
2007-09-19 21:50:00,1.89955,1.89971,1.89955,1.89971,10000000.0
2007-09-19 21:51:00,1.8998,1.89998,1.89973,1.89973,8000000.0
2007-09-19 21:52:00,1.89985,1.89985,1.89966,1.89966,10000000.0
2007-09-19 21:53:00,1.8996,1.89969,1.89951,1.89951,8000000.0
2007-09-19 21:54:00,1.89968,1.89986,1.89968,1.89979,9000000.0
2007-09-19 21:55:00,1.89972,1.89977,1.89953,1.89953,11000000.0
2007-09-19 21:56:00,1.89927,1.89961,1.89927,1.8995,7000000.0
2007-09-19 21:57:00,1.89944,1.89963,1.89944,1.89953,13000000.0
2007-09-19 21:58:00,1.89947,1.89949,1.89929,1.89931,16000000.0
2007-09-19 21:59:00,1.89944,1.89944,1.89924,1.89924,25000000.0
2007-09-19 22:00:00,1.89904,1.89904,1.89852,1.89852,12000000.0
2007-09-19 22:01:00,1.89819,1.89823,1.89819,1.89821,3000000.0
2007-09-19 22:02:00,1.89801,1.89851,1.89638,1.89638,11000000.0
2007-09-19 22:03:00,1.89677,1.89704,1.89668,1.89694,33000000.0
2007-09-19 22:04:00,1.89744,1.89769,1.89739,1.89741,11000000.0
2007-09-19 22:05:00,1.89752,1.89757,1.89749,1.89756,16000000.0
2007-09-19 22:06:00,1.89789,1.89823,1.89789,1.8982,8000000.0
2007-09-19 22:07:00,1.89829,1.89829,1.898,1.89802,15000000.0
2007-09-19 22:08:00,1.89789,1.89802,1.89788,1.89798,30000000.0
2007-09-19 22:09:00,1.89789,1.89791,1.89784,1.89786,13000000.0
2007-09-19 22:10:00,1.89828,1.89828,1.8981,1.89825,8000000.0
2007-09-19 22:11:00,1.89786,1.89811,1.89786,1.89811,11000000.0
2007-09-19 22:12:00,1.89825,1.89834,1.89818,1.89834,15000000.0
2007-09-19 22:13:00,1.89828,1.89828,1.89794,1.89794,10000000.0
2007-09-19 22:14:00,1.89718,1.89718,1.89683,1.89683,13000000.0
2007-09-19 22:15:00,1.89668,1.89681,1.89668,1.89672,9000000.0
2007-09-19 22:16:00,1.89708,1.89709,1.89702,1.89708,8000000.0
2007-09-19 22:17:00,1.89639,1.89639,1.89493,1.89543,16000000.0
2007-09-19 22:18:00,1.8952,1.89524,1.89516,1.89523,9000000.0
2007-09-19 22:19:00,1.89518,1.89518,1.89493,1.89508,9000000.0
2007-09-19 22:20:00,1.89511,1.89532,1.89481,1.89525,7000000.0
2007-09-19 22:21:00,1.89516,1.8953,1.89512,1.89512,11000000.0
2007-09-19 22:22:00,1.89477,1.89477,1.89441,1.89442,11000000.0
2007-09-19 22:23:00,1.89441,1.89472,1.8944,1.89472,15000000.0
2007-09-19 22:24:00,1.89506,1.89549,1.89506,1.89544,10000000.0
2007-09-19 22:25:00,1.89524,1.89524,1.89486,1.89487,8000000.0
2007-09-19 22:26:00,1.89511,1.89549,1.89508,1.89549,10000000.0
2007-09-19 22:27:00,1.89559,1.89565,1.89538,1.89538,10000000.0
2007-09-19 22:28:00,1.89538,1.8955,1.89538,1.89547,8000000.0
2007-09-19 22:29:00,1.89541,1.89575,1.89541,1.89575,7000000.0
2007-09-19 22:30:00,1.89563,1.89563,1.8945,1.8945,11000000.0
2007-09-19 22:31:00,1.89429,1.8944,1.89423,1.89423,22000000.0
2007-09-19 22:32:00,1.8942,1.89426,1.89401,1.8941,7000000.0
2007-09-19 22:33:00,1.89393,1.89443,1.89393,1.89441,38000000.0
2007-09-19 22:34:00,1.8946,1.89492,1.89455,1.89492,47000000.0
2007-09-19 22:35:00,1.895,1.89518,1.89492,1.89496,27000000.0
2007-09-19 22:36:00,1.89512,1.89531,1.89512,1.89528,7000000.0
2007-09-19 22:37:00,1.89527,1.89565,1.89521,1.89565,28000000.0
2007-09-19 22:38:00,1.89576,1.89589,1.89571,1.89579,6000000.0
2007-09-19 22:39:00,1.8959,1.8959,1.89547,1.89547,11000000.0
2007-09-19 22:40:00,1.89544,1.89561,1.89542,1.89559,9000000.0
2007-09-19 22:41:00,1.89567,1.89623,1.89567,1.89623,16000000.0
2007-09-19 22:42:00,1.89687,1.89689,1.89657,1.89686,9000000.0
2007-09-19 22:43:00,1.89717,1.89719,1.89703,1.89719,11000000.0
2007-09-19 22:44:00,1.89721,1.89721,1.89714,1.89718,8000000.0
2007-09-19 22:45:00,1.89711,1.89713,1.89708,1.89709,12000000.0
2007-09-19 22:46:00,1.89705,1.89716,1.89686,1.89686,9000000.0
2007-09-19 22:47:00,1.89691,1.89738,1.89691,1.89738,16000000.0
2007-09-19 22:48:00,1.89738,1.89738,1.89707,1.89707,11000000.0
2007-09-19 22:49:00,1.89686,1.89693,1.89684,1.89684,12000000.0
2007-09-19 22:50:00,1.89679,1.89685,1.89661,1.89669,16000000.0
2007-09-19 22:51:00,1.89683,1.89713,1.89681,1.89708,10000000.0
2007-09-19 22:52:00,1.89717,1.89717,1.89708,1.89708,10000000.0
2007-09-19 22:53:00,1.89705,1.89705,1.89684,1.89688,8000000.0
2007-09-19 22:54:00,1.8968,1.8968,1.89665,1.8967,7000000.0
2007-09-19 22:55:00,1.89668,1.89671,1.89657,1.89657,11000000.0
2007-09-19 22:56:00,1.89691,1.89691,1.89662,1.89662,8000000.0
2007-09-19 22:57:00,1.89624,1.89672,1.89621,1.89672,7000000.0
2007-09-19 22:58:00,1.89648,1.89648,1.89617,1.89617,7000000.0
2007-09-19 22:59:00,1.89619,1.89634,1.89619,1.89634,9000000.0
2007-09-19 23:00:00,1.89644,1.89652,1.89644,1.89652,12000000.0
2007-09-19 23:01:00,1.89645,1.89645,1.89619,1.89627,9000000.0
2007-09-19 23:02:00,1.89632,1.89642,1.89632,1.89642,7000000.0
2007-09-19 23:03:00,1.89649,1.89649,1.89602,1.89605,12000000.0
2007-09-19 23:04:00,1.89687,1.89687,1.8962,1.8962,9000000.0
2007-09-19 23:05:00,1.89621,1.89621,1.89582,1.89619,11000000.0
2007-09-19 23:06:00,1.89632,1.89637,1.8963,1.8963,8000000.0
2007-09-19 23:07:00,1.89594,1.89594,1.89545,1.89567,8000000.0
2007-09-19 23:08:00,1.89553,1.89553,1.89547,1.89548,15000000.0
2007-09-19 23:09:00,1.89563,1.89622,1.89563,1.89622,7000000.0
2007-09-19 23:10:00,1.89635,1.89638,1.89628,1.89628,8000000.0
2007-09-19 23:11:00,1.8958,1.8958,1.89565,1.89567,8000000.0
2007-09-19 23:12:00,1.89619,1.8962,1.89603,1.89605,8000000.0
2007-09-19 23:13:00,1.89583,1.89583,1.89546,1.89557,7000000.0
2007-09-19 23:14:00,1.89565,1.89567,1.8952,1.89523,9000000.0
2007-09-19 23:15:00,1.89531,1.89554,1.89531,1.89554,8000000.0
2007-09-19 23:16:00,1.8954,1.89545,1.8954,1.89545,9000000.0
2007-09-19 23:17:00,1.8953,1.89553,1.89504,1.89504,11000000.0
2007-09-19 23:18:00,1.89544,1.89548,1.8952,1.89522,9000000.0
2007-09-19 23:19:00,1.89615,1.89618,1.8958,1.89618,9000000.0
2007-09-19 23:20:00,1.89512,1.89523,1.89509,1.89509,8000000.0
2007-09-19 23:21:00,1.89531,1.89566,1.89531,1.89558,7000000.0
2007-09-19 23:22:00,1.89556,1.89572,1.89556,1.89564,7000000.0
2007-09-19 23:24:00,1.89566,1.89588,1.89566,1.89578,9000000.0
2007-09-19 23:25:00,1.89593,1.89596,1.89591,1.89596,10000000.0
2007-09-19 23:26:00,1.8959,1.8959,1.89569,1.89577,5000000.0
2007-09-19 23:27:00,1.89581,1.89585,1.89573,1.89584,8000000.0
2007-09-19 23:28:00,1.89563,1.89642,1.89563,1.89642,8000000.0
2007-09-19 23:29:00,1.89559,1.8963,1.89559,1.8963,25000000.0
2007-09-19 23:30:00,1.89592,1.89608,1.89577,1.89608,16000000.0
2007-09-19 23:31:00,1.89622,1.89648,1.89622,1.89648,14000000.0
2007-09-19 23:32:00,1.89665,1.89675,1.89654,1.89662,9000000.0
2007-09-19 23:33:00,1.89685,1.89686,1.89677,1.89684,8000000.0
2007-09-19 23:34:00,1.89683,1.89683,1.89678,1.89678,9000000.0
2007-09-19 23:35:00,1.89684,1.8969,1.89683,1.89688,12000000.0
2007-09-19 23:36:00,1.89705,1.89725,1.89689,1.89725,9000000.0
2007-09-19 23:37:00,1.89728,1.89753,1.89725,1.89727,8000000.0
2007-09-19 23:38:00,1.89753,1.89822,1.89734,1.89822,8000000.0
2007-09-19 23:39:00,1.89798,1.89798,1.89759,1.89759,11000000.0
2007-09-19 23:40:00,1.89726,1.89758,1.89718,1.89733,21000000.0
2007-09-19 23:41:00,1.89791,1.89793,1.89785,1.89793,8000000.0
2007-09-19 23:42:00,1.898,1.89844,1.898,1.89844,19000000.0
2007-09-19 23:43:00,1.89854,1.89854,1.89833,1.89833,3000000.0
2007-09-19 23:44:00,1.8982,1.89839,1.8982,1.89835,8000000.0
2007-09-19 23:45:00,1.89829,1.89829,1.89804,1.89819,7000000.0
2007-09-19 23:46:00,1.89818,1.89822,1.89816,1.8982,8000000.0
2007-09-19 23:47:00,1.89827,1.89842,1.89824,1.89829,11000000.0
2007-09-19 23:48:00,1.89847,1.8991,1.89847,1.8991,8000000.0
2007-09-19 23:49:00,1.89867,1.89871,1.8985,1.8985,9000000.0
2007-09-19 23:50:00,1.89849,1.89866,1.89842,1.89842,8000000.0
2007-09-19 23:51:00,1.89807,1.89807,1.89778,1.89778,10000000.0
2007-09-19 23:52:00,1.89767,1.89773,1.89767,1.89773,7000000.0
2007-09-19 23:53:00,1.89765,1.89786,1.89765,1.89786,10000000.0
2007-09-19 23:54:00,1.89763,1.89799,1.89755,1.89755,7000000.0
2007-09-19 23:55:00,1.89755,1.89783,1.89755,1.89783,9000000.0
2007-09-19 23:56:00,1.89853,1.89853,1.89801,1.89801,12000000.0
2007-09-19 23:57:00,1.89824,1.89828,1.89812,1.89812,5000000.0
2007-09-19 23:58:00,1.89799,1.89809,1.89781,1.89781,8000000.0
2007-09-19 23:59:00,1.898,1.89815,1.89785,1.89815,18000000.0
2007-09-20 00:00:00,1.89823,1.89823,1.89796,1.8981,7000000.0
2007-09-20 00:01:00,1.8982,1.89899,1.8982,1.89899,8000000.0
2007-09-20 00:02:00,1.89929,1.89963,1.89929,1.89963,9000000.0
2007-09-20 00:03:00,1.89964,1.89964,1.89915,1.89915,12000000.0
2007-09-20 00:04:00,1.89928,1.89944,1.89928,1.89944,10000000.0
2007-09-20 00:05:00,1.90007,1.90106,1.90007,1.90104,9000000.0
2007-09-20 00:06:00,1.90112,1.90112,1.90051,1.90051,8000000.0
2007-09-20 00:07:00,1.90072,1.90074,1.90034,1.90049,9000000.0
2007-09-20 00:08:00,1.90036,1.9004,1.90029,1.90029,8000000.0
2007-09-20 00:09:00,1.9011,1.9011,1.9011,1.9011,23000000.0
2007-09-20 00:10:00,1.90061,1.90061,1.90049,1.90051,23000000.0
2007-09-20 00:11:00,1.90098,1.90117,1.90064,1.90117,11000000.0
2007-09-20 00:12:00,1.90127,1.9013,1.90108,1.9011,9000000.0
2007-09-20 00:13:00,1.90023,1.90059,1.90023,1.90046,8000000.0
2007-09-20 00:14:00,1.90053,1.90105,1.90053,1.90105,7000000.0
2007-09-20 00:15:00,1.90164,1.90195,1.90158,1.90195,7000000.0
2007-09-20 00:16:00,1.90163,1.90163,1.90128,1.90146,9000000.0
2007-09-20 00:17:00,1.90157,1.90201,1.90157,1.90201,7000000.0
2007-09-20 00:18:00,1.90195,1.90195,1.90175,1.90175,8000000.0
2007-09-20 00:19:00,1.90189,1.90189,1.90173,1.90181,11000000.0
2007-09-20 00:20:00,1.90185,1.90209,1.90185,1.90209,9000000.0
2007-09-20 00:21:00,1.90212,1.90212,1.90197,1.90211,8000000.0
2007-09-20 00:22:00,1.90199,1.90201,1.90178,1.90178,8000000.0
2007-09-20 00:23:00,1.90183,1.90186,1.9016,1.90186,7000000.0
2007-09-20 00:24:00,1.90169,1.90186,1.90163,1.90172,8000000.0
2007-09-20 00:26:00,1.9028,1.9028,1.90257,1.9028,7000000.0
2007-09-20 00:27:00,1.90169,1.90173,1.90168,1.90168,10000000.0
2007-09-20 00:28:00,1.90171,1.90192,1.90167,1.90167,8000000.0
2007-09-20 00:29:00,1.9019,1.90227,1.9019,1.90208,10000000.0
2007-09-20 00:30:00,1.90213,1.90213,1.90146,1.90146,7000000.0
2007-09-20 00:31:00,1.90163,1.90187,1.90163,1.90187,7000000.0
2007-09-20 00:32:00,1.90188,1.90211,1.90184,1.90211,7000000.0
2007-09-20 00:33:00,1.90198,1.90198,1.90156,1.90159,9000000.0
2007-09-20 00:34:00,1.90155,1.90168,1.90149,1.90152,23000000.0
2007-09-20 00:35:00,1.90156,1.90173,1.90156,1.90165,7000000.0
2007-09-20 00:36:00,1.90172,1.90182,1.90171,1.90176,9000000.0
2007-09-20 00:37:00,1.89992,1.90187,1.89992,1.90169,8000000.0
2007-09-20 00:38:00,1.90143,1.90143,1.90095,1.90095,7000000.0
2007-09-20 00:39:00,1.90069,1.90077,1.90047,1.90047,7000000.0
2007-09-20 00:40:00,1.89989,1.89989,1.89891,1.89891,7000000.0
2007-09-20 00:41:00,1.89862,1.89921,1.89843,1.89843,8000000.0
2007-09-20 00:42:00,1.89834,1.89847,1.89826,1.89827,8000000.0
2007-09-20 00:43:00,1.89833,1.89981,1.89833,1.89981,7000000.0
2007-09-20 00:44:00,1.89994,1.90073,1.89961,1.90009,11000000.0
2007-09-20 00:45:00,1.89846,1.89846,1.89649,1.89755,7000000.0
2007-09-20 00:46:00,1.89815,1.89861,1.89804,1.89861,10000000.0
2007-09-20 00:47:00,1.8989,1.89925,1.8989,1.89923,7000000.0
2007-09-20 00:48:00,1.89944,1.89944,1.89907,1.89907,8000000.0
2007-09-20 00:49:00,1.89881,1.89883,1.89837,1.89883,10000000.0
2007-09-20 00:50:00,1.89877,1.89903,1.89877,1.89897,10000000.0
2007-09-20 00:51:00,1.89881,1.89898,1.8987,1.8987,8000000.0
2007-09-20 00:52:00,1.89883,1.89896,1.8987,1.8987,7000000.0
2007-09-20 00:53:00,1.89857,1.89902,1.89857,1.89902,11000000.0
2007-09-20 00:54:00,1.89906,1.89906,1.89876,1.89876,10000000.0
2007-09-20 00:55:00,1.89864,1.89864,1.89792,1.89792,7000000.0
2007-09-20 00:56:00,1.89753,1.89793,1.89753,1.89793,11000000.0
2007-09-20 00:57:00,1.8982,1.8982,1.8982,1.8982,10000000.0
2007-09-20 00:58:00,1.89784,1.89805,1.89784,1.89805,10000000.0
2007-09-20 00:59:00,1.89785,1.89791,1.8978,1.89791,7000000.0
2007-09-20 01:00:00,1.89802,1.89828,1.89802,1.89828,19000000.0
2007-09-20 01:01:00,1.89834,1.89836,1.89802,1.8981,12000000.0
2007-09-20 01:02:00,1.89807,1.89823,1.89779,1.89779,8000000.0
2007-09-20 01:03:00,1.89783,1.89786,1.89678,1.89678,7000000.0
2007-09-20 01:04:00,1.89631,1.89631,1.89591,1.89596,8000000.0
2007-09-20 01:05:00,1.896,1.89627,1.896,1.89627,7000000.0
2007-09-20 01:06:00,1.89639,1.89644,1.8962,1.89644,8000000.0
2007-09-20 01:07:00,1.89643,1.89647,1.8962,1.89647,10000000.0
2007-09-20 01:08:00,1.89637,1.89642,1.89617,1.89642,10000000.0
2007-09-20 01:09:00,1.89648,1.89648,1.89628,1.89638,8000000.0
2007-09-20 01:10:00,1.89626,1.89627,1.89596,1.89611,10000000.0
2007-09-20 01:11:00,1.89627,1.89635,1.89582,1.89583,11000000.0
2007-09-20 01:12:00,1.89597,1.89616,1.89567,1.89567,8000000.0
2007-09-20 01:13:00,1.89585,1.89585,1.89571,1.89571,8000000.0
2007-09-20 01:14:00,1.89597,1.89632,1.89597,1.89632,10000000.0
2007-09-20 01:15:00,1.89634,1.89634,1.89576,1.8959,10000000.0
2007-09-20 01:16:00,1.89642,1.89648,1.89633,1.89648,8000000.0
2007-09-20 01:17:00,1.89618,1.89618,1.89544,1.89544,11000000.0
2007-09-20 01:18:00,1.8964,1.8964,1.89612,1.89631,10000000.0
2007-09-20 01:19:00,1.89637,1.89637,1.89614,1.89629,11000000.0
2007-09-20 01:20:00,1.89643,1.89646,1.89632,1.89632,13000000.0
2007-09-20 01:21:00,1.89641,1.89645,1.89636,1.89643,7000000.0
2007-09-20 01:22:00,1.89631,1.89652,1.89631,1.89652,7000000.0
2007-09-20 01:23:00,1.89652,1.89652,1.89628,1.89628,8000000.0
2007-09-20 01:24:00,1.89639,1.89639,1.89623,1.89625,7000000.0
2007-09-20 01:25:00,1.89627,1.8964,1.89627,1.89639,9000000.0
2007-09-20 01:26:00,1.89635,1.89635,1.89617,1.89617,14000000.0
2007-09-20 01:27:00,1.89621,1.89621,1.89597,1.89597,15000000.0
2007-09-20 01:28:00,1.89574,1.89584,1.89551,1.89584,9000000.0
2007-09-20 01:29:00,1.89581,1.89581,1.8953,1.8953,10000000.0
2007-09-20 01:30:00,1.8951,1.89512,1.89432,1.89432,10000000.0
2007-09-20 01:31:00,1.89384,1.89384,1.89361,1.89369,7000000.0
2007-09-20 01:32:00,1.89393,1.89424,1.89393,1.89424,18000000.0
2007-09-20 01:33:00,1.89368,1.89368,1.89339,1.89359,20000000.0
2007-09-20 01:34:00,1.89373,1.89394,1.89373,1.89394,16000000.0
2007-09-20 01:35:00,1.89428,1.8945,1.89419,1.8945,8000000.0
2007-09-20 01:36:00,1.89426,1.89445,1.89426,1.89445,9000000.0
2007-09-20 01:37:00,1.89436,1.89443,1.89414,1.89443,7000000.0
2007-09-20 01:38:00,1.89443,1.89445,1.89437,1.89443,12000000.0
2007-09-20 01:39:00,1.89451,1.89451,1.89442,1.89442,12000000.0
2007-09-20 01:40:00,1.89434,1.89434,1.89426,1.89427,7000000.0
2007-09-20 01:41:00,1.89422,1.89422,1.89398,1.89398,11000000.0
2007-09-20 01:42:00,1.894,1.89431,1.894,1.89431,7000000.0
2007-09-20 01:43:00,1.89514,1.89561,1.89507,1.89561,8000000.0
2007-09-20 01:44:00,1.89576,1.89581,1.89541,1.89541,7000000.0
2007-09-20 01:45:00,1.89541,1.89578,1.89541,1.89578,7000000.0
2007-09-20 01:46:00,1.89609,1.89609,1.89579,1.89592,7000000.0
2007-09-20 01:47:00,1.89578,1.89594,1.89578,1.89581,14000000.0
2007-09-20 01:48:00,1.89555,1.89555,1.89507,1.89517,7000000.0
2007-09-20 01:49:00,1.89538,1.89538,1.89481,1.89481,8000000.0
2007-09-20 01:50:00,1.89521,1.8955,1.89521,1.89529,10000000.0
2007-09-20 01:51:00,1.89481,1.89481,1.89411,1.89411,16000000.0
2007-09-20 01:52:00,1.89393,1.89411,1.89392,1.89392,13000000.0
2007-09-20 01:53:00,1.89396,1.894,1.89395,1.894,7000000.0
2007-09-20 01:54:00,1.89428,1.89458,1.89357,1.89382,9000000.0
2007-09-20 01:55:00,1.89398,1.89421,1.89386,1.89421,12000000.0
2007-09-20 01:56:00,1.89437,1.89454,1.89437,1.89454,17000000.0
2007-09-20 01:57:00,1.8947,1.89541,1.8947,1.89524,13000000.0
2007-09-20 01:58:00,1.89473,1.89527,1.89461,1.89527,10000000.0
2007-09-20 01:59:00,1.89562,1.89587,1.89562,1.89586,7000000.0
2007-09-20 02:00:00,1.89592,1.89593,1.89574,1.89576,10000000.0
2007-09-20 02:01:00,1.89578,1.896,1.89576,1.89576,8000000.0
2007-09-20 02:02:00,1.89586,1.89586,1.89569,1.89569,5000000.0
2007-09-20 02:03:00,1.89557,1.89582,1.89378,1.89582,10000000.0
2007-09-20 02:04:00,1.89576,1.89611,1.89576,1.89589,8000000.0
2007-09-20 02:05:00,1.89595,1.89595,1.89543,1.89552,10000000.0
2007-09-20 02:06:00,1.89507,1.89507,1.89416,1.89418,10000000.0
2007-09-20 02:07:00,1.89422,1.89443,1.89422,1.89443,8000000.0
2007-09-20 02:08:00,1.89507,1.89507,1.89442,1.89442,8000000.0
2007-09-20 02:09:00,1.89417,1.89452,1.89417,1.89448,7000000.0
2007-09-20 02:10:00,1.8942,1.8942,1.89383,1.89383,9000000.0
2007-09-20 02:11:00,1.8941,1.89423,1.8941,1.89417,8000000.0
2007-09-20 02:12:00,1.89374,1.8938,1.89356,1.8938,8000000.0
2007-09-20 02:13:00,1.89403,1.89421,1.89375,1.89392,7000000.0
2007-09-20 02:14:00,1.89378,1.89394,1.89378,1.89391,9000000.0
2007-09-20 02:15:00,1.89386,1.89414,1.89385,1.89414,8000000.0
2007-09-20 02:16:00,1.89395,1.89413,1.89393,1.89406,8000000.0
2007-09-20 02:17:00,1.89421,1.89465,1.89421,1.89465,9000000.0
2007-09-20 02:18:00,1.89457,1.8948,1.89451,1.89451,7000000.0
2007-09-20 02:19:00,1.8945,1.89461,1.89428,1.89461,11000000.0
2007-09-20 02:20:00,1.89472,1.89492,1.89469,1.89492,6000000.0
2007-09-20 02:21:00,1.89491,1.89523,1.89491,1.89511,7000000.0
2007-09-20 02:22:00,1.89516,1.89521,1.89502,1.89502,8000000.0
2007-09-20 02:23:00,1.89501,1.89516,1.89496,1.89503,10000000.0
2007-09-20 02:24:00,1.89508,1.8951,1.895,1.89507,11000000.0
2007-09-20 02:25:00,1.89505,1.89525,1.89505,1.89523,11000000.0
2007-09-20 02:26:00,1.89532,1.89532,1.89506,1.89527,8000000.0
2007-09-20 02:27:00,1.89518,1.89518,1.89483,1.89483,9000000.0
2007-09-20 02:28:00,1.89501,1.89508,1.89481,1.89499,8000000.0
2007-09-20 02:29:00,1.89469,1.89493,1.89467,1.89467,7000000.0
2007-09-20 02:30:00,1.89503,1.89503,1.89475,1.89475,5000000.0
2007-09-20 02:31:00,1.89429,1.89429,1.89418,1.89428,8000000.0
2007-09-20 02:32:00,1.89432,1.89449,1.89401,1.89401,8000000.0
2007-09-20 02:33:00,1.89342,1.89391,1.89342,1.89391,8000000.0
2007-09-20 02:34:00,1.89393,1.89414,1.89393,1.89414,7000000.0
2007-09-20 02:35:00,1.89398,1.89407,1.89369,1.89384,11000000.0
2007-09-20 02:36:00,1.89364,1.8939,1.89364,1.89367,7000000.0
2007-09-20 02:37:00,1.89364,1.89369,1.89355,1.89369,7000000.0
2007-09-20 02:38:00,1.89359,1.89379,1.89359,1.89368,7000000.0
2007-09-20 02:39:00,1.89387,1.89425,1.89387,1.89423,8000000.0
2007-09-20 02:40:00,1.89445,1.89477,1.89445,1.89475,7000000.0
2007-09-20 02:41:00,1.89533,1.89558,1.89532,1.89556,8000000.0
2007-09-20 02:42:00,1.89568,1.8958,1.89566,1.89568,7000000.0
2007-09-20 02:43:00,1.89571,1.89618,1.8957,1.89618,9000000.0
2007-09-20 02:44:00,1.89622,1.89637,1.89583,1.89587,10000000.0
2007-09-20 02:45:00,1.8955,1.8955,1.8946,1.8949,8000000.0
2007-09-20 02:46:00,1.89489,1.89523,1.89489,1.89513,7000000.0
2007-09-20 02:47:00,1.89522,1.89537,1.89503,1.89537,11000000.0
2007-09-20 02:48:00,1.8957,1.89585,1.89569,1.89585,8000000.0
2007-09-20 02:49:00,1.89575,1.89579,1.89558,1.89563,11000000.0
2007-09-20 02:50:00,1.89577,1.89595,1.89577,1.89594,7000000.0
2007-09-20 02:51:00,1.89583,1.89583,1.89537,1.89545,8000000.0
2007-09-20 02:52:00,1.89536,1.89536,1.89507,1.89534,10000000.0
2007-09-20 02:53:00,1.89545,1.8958,1.89541,1.8958,8000000.0
2007-09-20 02:54:00,1.89541,1.89556,1.89541,1.89556,8000000.0
2007-09-20 02:55:00,1.89556,1.89572,1.89553,1.89563,8000000.0
2007-09-20 02:56:00,1.89578,1.89578,1.8953,1.8953,7000000.0
2007-09-20 02:57:00,1.89509,1.89534,1.89491,1.89534,8000000.0
2007-09-20 02:58:00,1.89539,1.89578,1.89539,1.89578,9000000.0
2007-09-20 02:59:00,1.89608,1.89608,1.89584,1.8959,9000000.0
2007-09-20 03:00:00,1.89563,1.89579,1.89557,1.89562,8000000.0
2007-09-20 03:01:00,1.89591,1.89605,1.89584,1.89589,8000000.0
2007-09-20 03:02:00,1.89587,1.89602,1.89567,1.89578,6000000.0
2007-09-20 03:03:00,1.89605,1.89605,1.89597,1.89597,7000000.0
2007-09-20 03:04:00,1.89583,1.89598,1.89557,1.89584,7000000.0
2007-09-20 03:05:00,1.89583,1.89598,1.89564,1.89598,8000000.0
2007-09-20 03:06:00,1.89589,1.89589,1.89559,1.89559,6000000.0
2007-09-20 03:07:00,1.89588,1.8959,1.89584,1.89584,8000000.0
2007-09-20 03:08:00,1.8957,1.8957,1.89555,1.8957,6000000.0
2007-09-20 03:09:00,1.89571,1.89642,1.89571,1.89642,8000000.0
2007-09-20 03:10:00,1.89617,1.89649,1.89609,1.89649,7000000.0
2007-09-20 03:11:00,1.89668,1.89676,1.89659,1.89676,10000000.0
2007-09-20 03:12:00,1.89671,1.89671,1.89654,1.89654,7000000.0
2007-09-20 03:13:00,1.89696,1.8974,1.89696,1.89732,11000000.0
2007-09-20 03:14:00,1.89751,1.89767,1.89732,1.89732,11000000.0
2007-09-20 03:15:00,1.89759,1.89778,1.8974,1.89778,7000000.0
2007-09-20 03:16:00,1.8966,1.89775,1.89616,1.89775,7000000.0
2007-09-20 03:17:00,1.89765,1.89782,1.897,1.89747,11000000.0
2007-09-20 03:18:00,1.8974,1.89761,1.8974,1.89749,10000000.0
2007-09-20 03:19:00,1.89742,1.89757,1.89742,1.89744,7000000.0
2007-09-20 03:20:00,1.89747,1.89747,1.89698,1.89698,7000000.0
2007-09-20 03:21:00,1.89694,1.897,1.89652,1.89698,7000000.0
2007-09-20 03:22:00,1.89722,1.89743,1.89665,1.89743,7000000.0
2007-09-20 03:23:00,1.89668,1.89668,1.89633,1.89633,7000000.0
2007-09-20 03:24:00,1.89596,1.89596,1.89405,1.89575,8000000.0
2007-09-20 03:25:00,1.8956,1.8956,1.89532,1.89559,8000000.0
2007-09-20 03:26:00,1.89559,1.89559,1.89499,1.89531,10000000.0
2007-09-20 03:27:00,1.89559,1.89564,1.8953,1.89555,8000000.0
2007-09-20 03:28:00,1.89601,1.89615,1.896,1.89604,10000000.0
2007-09-20 03:29:00,1.89573,1.89573,1.89503,1.89509,11000000.0
2007-09-20 03:30:00,1.89641,1.89647,1.8946,1.8946,5000000.0
2007-09-20 03:31:00,1.89623,1.89649,1.89623,1.89649,9000000.0
2007-09-20 03:32:00,1.89631,1.89631,1.89558,1.89624,5000000.0
2007-09-20 03:33:00,1.89641,1.8965,1.89628,1.8965,7000000.0
2007-09-20 03:34:00,1.8966,1.89676,1.8965,1.8965,7000000.0
2007-09-20 03:35:00,1.89619,1.89648,1.89619,1.89645,10000000.0
2007-09-20 03:36:00,1.89644,1.89644,1.89613,1.89635,11000000.0
2007-09-20 03:37:00,1.89635,1.89638,1.89618,1.89638,9000000.0
2007-09-20 03:38:00,1.89652,1.89652,1.89644,1.89652,6000000.0
2007-09-20 03:39:00,1.89644,1.8965,1.89642,1.89649,8000000.0
2007-09-20 03:40:00,1.89633,1.89633,1.8961,1.89618,7000000.0
2007-09-20 03:41:00,1.89582,1.89647,1.89582,1.89647,10000000.0
2007-09-20 03:42:00,1.89595,1.89619,1.89595,1.89607,10000000.0
2007-09-20 03:43:00,1.89632,1.89632,1.89582,1.89584,7000000.0
2007-09-20 03:44:00,1.89643,1.89643,1.89599,1.89606,8000000.0
2007-09-20 03:45:00,1.89612,1.89626,1.89598,1.89598,8000000.0
2007-09-20 03:46:00,1.89594,1.89607,1.89594,1.896,7000000.0
2007-09-20 03:47:00,1.89607,1.89617,1.89595,1.89595,7000000.0
2007-09-20 03:48:00,1.8961,1.89616,1.89586,1.89597,9000000.0
2007-09-20 03:49:00,1.89553,1.89602,1.89553,1.89577,8000000.0
2007-09-20 03:50:00,1.89609,1.89609,1.89583,1.89589,8000000.0
2007-09-20 03:51:00,1.89597,1.89612,1.89591,1.89591,9000000.0
2007-09-20 03:52:00,1.89612,1.89623,1.89609,1.89615,11000000.0
2007-09-20 03:53:00,1.89605,1.89613,1.89598,1.89605,10000000.0
2007-09-20 03:54:00,1.89618,1.89631,1.89608,1.89622,9000000.0
2007-09-20 03:55:00,1.896,1.896,1.89569,1.89595,7000000.0
2007-09-20 03:56:00,1.8961,1.8961,1.89535,1.89536,7000000.0
2007-09-20 03:57:00,1.89586,1.89602,1.89584,1.89585,8000000.0
2007-09-20 03:58:00,1.8957,1.89579,1.89533,1.89533,8000000.0
2007-09-20 03:59:00,1.89482,1.89483,1.89468,1.89479,7000000.0
2007-09-20 04:00:00,1.89479,1.89479,1.89446,1.89455,10000000.0
2007-09-20 04:01:00,1.89426,1.89451,1.89408,1.89439,7000000.0
2007-09-20 04:02:00,1.8942,1.89443,1.89419,1.89443,8000000.0
2007-09-20 04:03:00,1.89437,1.89461,1.89431,1.89452,8000000.0
2007-09-20 04:04:00,1.89433,1.89466,1.89433,1.89455,8000000.0
2007-09-20 04:05:00,1.89421,1.89421,1.89233,1.89233,9000000.0
2007-09-20 04:06:00,1.89421,1.89447,1.89415,1.89415,9000000.0
2007-09-20 04:07:00,1.8942,1.8942,1.89395,1.89398,11000000.0
2007-09-20 04:08:00,1.89402,1.89426,1.89402,1.89423,7000000.0
2007-09-20 04:09:00,1.89443,1.89512,1.89443,1.89512,8000000.0
2007-09-20 04:10:00,1.89476,1.89561,1.89476,1.89561,10000000.0
2007-09-20 04:11:00,1.89535,1.89547,1.89525,1.89528,7000000.0
2007-09-20 04:12:00,1.89507,1.89507,1.89422,1.8945,8000000.0
2007-09-20 04:13:00,1.89442,1.89462,1.89433,1.89433,8000000.0
2007-09-20 04:14:00,1.89442,1.89442,1.89427,1.89437,7000000.0
2007-09-20 04:15:00,1.89464,1.89491,1.89464,1.89491,7000000.0
2007-09-20 04:16:00,1.89492,1.89492,1.89467,1.89478,7000000.0
2007-09-20 04:17:00,1.89474,1.89486,1.89466,1.89486,7000000.0
2007-09-20 04:18:00,1.89482,1.89499,1.89482,1.89496,8000000.0
2007-09-20 04:19:00,1.89512,1.89596,1.89512,1.89596,7000000.0
2007-09-20 04:20:00,1.89586,1.89602,1.89555,1.89602,10000000.0
2007-09-20 04:21:00,1.89587,1.89632,1.89587,1.8962,8000000.0
2007-09-20 04:22:00,1.89619,1.8963,1.89605,1.89605,9000000.0
2007-09-20 04:23:00,1.89621,1.89633,1.89615,1.89617,7000000.0
2007-09-20 04:24:00,1.89609,1.89633,1.89609,1.89614,9000000.0
2007-09-20 04:25:00,1.89603,1.8961,1.89578,1.89578,7000000.0
2007-09-20 04:26:00,1.89584,1.89604,1.89579,1.89579,7000000.0
2007-09-20 04:27:00,1.89608,1.89615,1.89604,1.89606,8000000.0
2007-09-20 04:28:00,1.89613,1.89622,1.89602,1.89602,7000000.0
2007-09-20 04:29:00,1.89559,1.89617,1.8955,1.8955,8000000.0
2007-09-20 04:30:00,1.89618,1.89618,1.89589,1.89611,9000000.0
2007-09-20 04:31:00,1.8955,1.89614,1.89538,1.89559,10000000.0
2007-09-20 04:32:00,1.89577,1.896,1.89562,1.89579,9000000.0
2007-09-20 04:33:00,1.89535,1.89535,1.89519,1.89519,8000000.0
2007-09-20 04:34:00,1.89541,1.89573,1.89538,1.89573,7000000.0
2007-09-20 04:35:00,1.89583,1.8959,1.8958,1.8958,7000000.0
2007-09-20 04:36:00,1.8959,1.89602,1.8959,1.89601,8000000.0
2007-09-20 04:37:00,1.89598,1.89602,1.89592,1.89592,11000000.0
2007-09-20 04:38:00,1.89584,1.89614,1.89584,1.89594,9000000.0
2007-09-20 04:39:00,1.89562,1.8957,1.89559,1.89563,9000000.0
2007-09-20 04:40:00,1.89579,1.8958,1.89571,1.8958,6000000.0
2007-09-20 04:41:00,1.89552,1.89552,1.89439,1.8947,8000000.0
2007-09-20 04:42:00,1.89438,1.89441,1.89428,1.89429,7000000.0
2007-09-20 04:43:00,1.89434,1.89453,1.89414,1.8942,11000000.0
2007-09-20 04:44:00,1.89456,1.89487,1.89456,1.89482,9000000.0
2007-09-20 04:45:00,1.89482,1.89488,1.89464,1.89467,11000000.0
2007-09-20 04:46:00,1.89461,1.89485,1.89452,1.89452,7000000.0
2007-09-20 04:47:00,1.89471,1.895,1.89471,1.895,7000000.0
2007-09-20 04:48:00,1.89505,1.89523,1.89489,1.89509,7000000.0
2007-09-20 04:49:00,1.89519,1.89547,1.89498,1.89547,11000000.0
2007-09-20 04:50:00,1.8962,1.8962,1.89575,1.89593,9000000.0
2007-09-20 04:51:00,1.8959,1.8959,1.8959,1.8959,10000000.0
2007-09-20 04:52:00,1.89583,1.89587,1.89572,1.89587,10000000.0
2007-09-20 04:53:00,1.8958,1.89644,1.8958,1.89601,9000000.0
2007-09-20 04:54:00,1.8965,1.89676,1.89633,1.89676,7000000.0
2007-09-20 04:55:00,1.89697,1.89697,1.89652,1.89662,8000000.0
2007-09-20 04:56:00,1.89609,1.89613,1.89596,1.89596,7000000.0
2007-09-20 04:57:00,1.89582,1.89626,1.89582,1.89626,8000000.0
2007-09-20 04:58:00,1.89679,1.89679,1.89645,1.89658,8000000.0
2007-09-20 04:59:00,1.89665,1.89665,1.89652,1.89665,8000000.0
2007-09-20 05:00:00,1.89662,1.89689,1.89662,1.89677,7000000.0
2007-09-20 05:01:00,1.89727,1.89736,1.89711,1.89711,7000000.0
2007-09-20 05:02:00,1.89743,1.89743,1.89724,1.8974,7000000.0
2007-09-20 05:03:00,1.89737,1.89744,1.8973,1.89744,7000000.0
2007-09-20 05:04:00,1.8972,1.89736,1.89692,1.89692,7000000.0
2007-09-20 05:05:00,1.89674,1.89723,1.89674,1.89723,8000000.0
2007-09-20 05:06:00,1.89742,1.89777,1.89742,1.89762,7000000.0
2007-09-20 05:07:00,1.89759,1.89792,1.8975,1.89792,8000000.0
2007-09-20 05:08:00,1.89804,1.89815,1.898,1.89802,10000000.0
2007-09-20 05:09:00,1.89842,1.89842,1.89817,1.89841,7000000.0
2007-09-20 05:10:00,1.89839,1.89839,1.89819,1.8982,7000000.0
2007-09-20 05:11:00,1.89846,1.89846,1.89809,1.89815,8000000.0
2007-09-20 05:12:00,1.89792,1.89811,1.89792,1.89804,11000000.0
2007-09-20 05:13:00,1.89831,1.89885,1.89831,1.89877,8000000.0
2007-09-20 05:14:00,1.89898,1.89919,1.89898,1.89913,11000000.0
2007-09-20 05:15:00,1.89906,1.89906,1.89866,1.89866,11000000.0
2007-09-20 05:16:00,1.89886,1.89909,1.89886,1.89902,9000000.0
2007-09-20 05:17:00,1.8995,1.89986,1.89944,1.89986,8000000.0
2007-09-20 05:18:00,1.9007,1.90086,1.9006,1.90064,8000000.0
2007-09-20 05:19:00,1.9006,1.9006,1.90039,1.90046,7000000.0
2007-09-20 05:20:00,1.90007,1.90007,1.89989,1.8999,10000000.0
2007-09-20 05:21:00,1.89981,1.89989,1.89973,1.89973,8000000.0
2007-09-20 05:22:00,1.89986,1.89986,1.89912,1.89912,7000000.0
2007-09-20 05:23:00,1.89956,1.89969,1.89948,1.89948,10000000.0
2007-09-20 05:24:00,1.89945,1.89945,1.89911,1.89911,8000000.0
2007-09-20 05:25:00,1.89895,1.899,1.89895,1.89895,7000000.0
2007-09-20 05:26:00,1.8992,1.8992,1.89882,1.89891,7000000.0
2007-09-20 05:27:00,1.89894,1.89903,1.89856,1.8988,8000000.0
2007-09-20 05:28:00,1.89887,1.89887,1.89839,1.89839,9000000.0
2007-09-20 05:29:00,1.89827,1.89827,1.8975,1.89753,7000000.0
2007-09-20 05:30:00,1.89783,1.89783,1.89689,1.89689,9000000.0
2007-09-20 05:31:00,1.89628,1.89676,1.89628,1.89676,8000000.0
2007-09-20 05:32:00,1.89743,1.89772,1.89734,1.89734,8000000.0
2007-09-20 05:33:00,1.89738,1.89738,1.89687,1.89687,9000000.0
2007-09-20 05:34:00,1.89693,1.89693,1.89661,1.89669,8000000.0
2007-09-20 05:35:00,1.89679,1.89721,1.89679,1.89682,7000000.0
2007-09-20 05:36:00,1.89759,1.89857,1.89759,1.89857,9000000.0
2007-09-20 05:37:00,1.89863,1.89914,1.89849,1.89914,7000000.0
2007-09-20 05:38:00,1.89951,1.89972,1.89951,1.89965,9000000.0
2007-09-20 05:39:00,1.89971,1.89971,1.89955,1.89955,7000000.0
2007-09-20 05:40:00,1.89988,1.89988,1.89903,1.89947,8000000.0
2007-09-20 05:41:00,1.89946,1.89946,1.89929,1.89929,8000000.0
2007-09-20 05:42:00,1.899,1.89932,1.899,1.89932,7000000.0
2007-09-20 05:43:00,1.89971,1.89971,1.8992,1.89951,9000000.0
2007-09-20 05:44:00,1.8999,1.8999,1.89962,1.8999,8000000.0
2007-09-20 05:45:00,1.89947,1.8997,1.89947,1.8997,11000000.0
2007-09-20 05:46:00,1.89972,1.89993,1.89972,1.89987,8000000.0
2007-09-20 05:48:00,1.89991,1.9,1.89979,1.89979,7000000.0
2007-09-20 05:49:00,1.89959,1.89967,1.89956,1.89958,8000000.0
2007-09-20 05:50:00,1.89968,1.89969,1.89946,1.89967,9000000.0
2007-09-20 05:51:00,1.89952,1.89966,1.89936,1.89936,8000000.0
2007-09-20 05:52:00,1.89907,1.89925,1.89904,1.89904,8000000.0
2007-09-20 05:53:00,1.89896,1.89916,1.89896,1.89916,7000000.0
2007-09-20 05:54:00,1.89919,1.89928,1.89912,1.89912,10000000.0
2007-09-20 05:55:00,1.89904,1.89904,1.89876,1.89876,8000000.0
2007-09-20 05:56:00,1.89863,1.89902,1.89863,1.89902,7000000.0
2007-09-20 05:57:00,1.89898,1.89901,1.89886,1.89886,8000000.0
2007-09-20 05:58:00,1.89895,1.89895,1.89868,1.89871,9000000.0
2007-09-20 05:59:00,1.8986,1.89879,1.89858,1.89868,10000000.0
2007-09-20 06:00:00,1.89887,1.89912,1.89884,1.8991,8000000.0
2007-09-20 06:01:00,1.8988,1.899,1.89878,1.89878,7000000.0
2007-09-20 06:02:00,1.8988,1.89922,1.8988,1.89922,7000000.0
2007-09-20 06:03:00,1.89926,1.89926,1.89908,1.89911,8000000.0
2007-09-20 06:04:00,1.89939,1.89941,1.89922,1.89941,7000000.0
2007-09-20 06:05:00,1.89921,1.89921,1.89889,1.89904,7000000.0
2007-09-20 06:06:00,1.89892,1.89895,1.89874,1.89892,7000000.0
2007-09-20 06:07:00,1.89892,1.89892,1.89862,1.89862,7000000.0
2007-09-20 06:08:00,1.89847,1.89847,1.8981,1.8981,7000000.0
2007-09-20 06:09:00,1.89806,1.89818,1.89801,1.89818,8000000.0
2007-09-20 06:10:00,1.89819,1.89819,1.89804,1.89809,8000000.0
2007-09-20 06:11:00,1.89814,1.89814,1.89791,1.89802,8000000.0
2007-09-20 06:12:00,1.898,1.89803,1.89782,1.89803,8000000.0
2007-09-20 06:13:00,1.89806,1.89816,1.89803,1.89807,8000000.0
2007-09-20 06:14:00,1.89802,1.89818,1.89802,1.8981,10000000.0
2007-09-20 06:15:00,1.89856,1.89856,1.8982,1.8982,8000000.0
2007-09-20 06:16:00,1.89832,1.89845,1.8983,1.89841,9000000.0
2007-09-20 06:17:00,1.89836,1.89836,1.89827,1.8983,7000000.0
2007-09-20 06:18:00,1.89827,1.89841,1.8982,1.89837,9000000.0
2007-09-20 06:19:00,1.89836,1.89836,1.8981,1.8981,7000000.0
2007-09-20 06:20:00,1.89823,1.89828,1.89816,1.89826,9000000.0
2007-09-20 06:21:00,1.89812,1.89812,1.89737,1.89744,8000000.0
2007-09-20 06:22:00,1.89744,1.89745,1.89723,1.89729,8000000.0
2007-09-20 06:23:00,1.89752,1.89762,1.89721,1.89721,8000000.0
2007-09-20 06:24:00,1.89736,1.89753,1.89733,1.8975,11000000.0
2007-09-20 06:25:00,1.89769,1.89804,1.89769,1.89804,11000000.0
2007-09-20 06:26:00,1.89803,1.89803,1.89772,1.89788,11000000.0
2007-09-20 06:27:00,1.89772,1.89774,1.89765,1.89772,7000000.0
2007-09-20 06:28:00,1.89779,1.89779,1.89766,1.8977,8000000.0
2007-09-20 06:29:00,1.8974,1.89812,1.8974,1.89812,8000000.0
2007-09-20 06:30:00,1.89824,1.89824,1.89786,1.89787,8000000.0
2007-09-20 06:31:00,1.89788,1.898,1.8978,1.89799,7000000.0
2007-09-20 06:32:00,1.89814,1.89821,1.89807,1.89807,7000000.0
2007-09-20 06:33:00,1.89786,1.89802,1.89786,1.898,7000000.0
2007-09-20 06:34:00,1.89784,1.89827,1.89784,1.89827,7000000.0
2007-09-20 06:35:00,1.89834,1.89875,1.89834,1.89875,11000000.0
2007-09-20 06:36:00,1.89892,1.89901,1.89852,1.89875,7000000.0
2007-09-20 06:37:00,1.89898,1.89898,1.89791,1.89791,10000000.0
2007-09-20 06:38:00,1.89823,1.89886,1.89823,1.8984,10000000.0
2007-09-20 06:39:00,1.89882,1.89894,1.89876,1.89883,11000000.0
2007-09-20 06:40:00,1.89885,1.89889,1.89875,1.89875,3000000.0
2007-09-20 06:41:00,1.89882,1.89882,1.89847,1.89847,7000000.0
2007-09-20 06:42:00,1.8987,1.89904,1.8987,1.89884,11000000.0
2007-09-20 06:43:00,1.89872,1.89908,1.89872,1.89907,7000000.0
2007-09-20 06:44:00,1.89915,1.89934,1.89913,1.89932,8000000.0
2007-09-20 06:45:00,1.89906,1.89934,1.89906,1.89923,8000000.0
2007-09-20 06:46:00,1.89941,1.89941,1.89897,1.89913,10000000.0
2007-09-20 06:47:00,1.89917,1.89941,1.89917,1.89932,8000000.0
2007-09-20 06:48:00,1.89905,1.89913,1.89898,1.89913,7000000.0
2007-09-20 06:49:00,1.89919,1.89925,1.8991,1.89919,8000000.0
2007-09-20 06:50:00,1.89916,1.89926,1.89916,1.89921,10000000.0
2007-09-20 06:51:00,1.8992,1.8992,1.89895,1.89915,10000000.0
2007-09-20 06:52:00,1.89925,1.89925,1.89911,1.89925,8000000.0
2007-09-20 06:53:00,1.89894,1.89927,1.89894,1.89907,8000000.0
2007-09-20 06:54:00,1.89932,1.89955,1.89932,1.89947,7000000.0
2007-09-20 06:55:00,1.89956,1.89972,1.89922,1.89969,7000000.0
2007-09-20 06:56:00,1.89991,1.90036,1.89991,1.90026,8000000.0
2007-09-20 06:57:00,1.90062,1.90062,1.90031,1.90031,7000000.0
2007-09-20 06:58:00,1.90035,1.90072,1.90035,1.90072,7000000.0
2007-09-20 06:59:00,1.90085,1.90098,1.90064,1.90073,7000000.0
2007-09-20 07:00:00,1.90121,1.90123,1.90115,1.90116,7000000.0
2007-09-20 07:01:00,1.901,1.901,1.90072,1.90098,7000000.0
2007-09-20 07:02:00,1.90141,1.90181,1.90141,1.90171,9000000.0
2007-09-20 07:03:00,1.90185,1.90191,1.90157,1.90157,7000000.0
2007-09-20 07:04:00,1.90148,1.90199,1.90125,1.90196,8000000.0
2007-09-20 07:05:00,1.90201,1.90274,1.90178,1.90274,11000000.0
2007-09-20 07:06:00,1.90242,1.90325,1.90242,1.90292,11000000.0
2007-09-20 07:07:00,1.90289,1.90309,1.90289,1.90298,11000000.0
2007-09-20 07:08:00,1.90247,1.90254,1.90237,1.90247,9000000.0
2007-09-20 07:09:00,1.9025,1.90293,1.9025,1.90293,8000000.0
2007-09-20 07:10:00,1.90285,1.90292,1.90264,1.90264,7000000.0
2007-09-20 07:11:00,1.90312,1.90443,1.90312,1.90443,10000000.0
2007-09-20 07:12:00,1.90446,1.90446,1.904,1.90428,7000000.0
2007-09-20 07:13:00,1.90451,1.90455,1.90435,1.90455,8000000.0
2007-09-20 07:14:00,1.90454,1.90454,1.90422,1.90422,7000000.0
2007-09-20 07:15:00,1.90423,1.90454,1.90423,1.90454,10000000.0
2007-09-20 07:16:00,1.90471,1.90471,1.90418,1.90419,8000000.0
2007-09-20 07:17:00,1.90425,1.90483,1.90425,1.90483,11000000.0
2007-09-20 07:18:00,1.90464,1.90533,1.90464,1.90533,8000000.0
2007-09-20 07:19:00,1.90594,1.90608,1.9057,1.90605,8000000.0
2007-09-20 07:20:00,1.90611,1.90611,1.90538,1.90544,9000000.0
2007-09-20 07:21:00,1.90509,1.90525,1.90481,1.90481,10000000.0
2007-09-20 07:22:00,1.90469,1.90513,1.90469,1.90513,11000000.0
2007-09-20 07:23:00,1.90509,1.90509,1.90481,1.90481,7000000.0
2007-09-20 07:24:00,1.90501,1.90501,1.90432,1.90432,9000000.0
2007-09-20 07:25:00,1.90412,1.90412,1.90389,1.90389,8000000.0
2007-09-20 07:26:00,1.90368,1.90373,1.90341,1.90348,7000000.0
2007-09-20 07:27:00,1.90374,1.90402,1.9037,1.9037,7000000.0
2007-09-20 07:28:00,1.90362,1.90364,1.90296,1.90296,7000000.0
2007-09-20 07:29:00,1.90268,1.90303,1.90268,1.90303,8000000.0
2007-09-20 07:30:00,1.90303,1.90322,1.90302,1.90305,8000000.0
2007-09-20 07:31:00,1.90301,1.90301,1.90268,1.90268,7000000.0
2007-09-20 07:32:00,1.90267,1.90286,1.90267,1.90282,9000000.0
2007-09-20 07:33:00,1.90269,1.90274,1.90251,1.90251,8000000.0
2007-09-20 07:34:00,1.90249,1.90249,1.90234,1.90241,11000000.0
2007-09-20 07:35:00,1.90295,1.90308,1.90287,1.90308,8000000.0
2007-09-20 07:36:00,1.90325,1.90358,1.90325,1.90358,7000000.0
2007-09-20 07:37:00,1.90364,1.90385,1.90364,1.90384,7000000.0
2007-09-20 07:38:00,1.90398,1.90431,1.90388,1.90431,11000000.0
2007-09-20 07:39:00,1.90423,1.90469,1.90414,1.90469,7000000.0
2007-09-20 07:40:00,1.90486,1.90513,1.90486,1.90494,8000000.0
2007-09-20 07:41:00,1.90499,1.90506,1.90478,1.90478,9000000.0
2007-09-20 07:42:00,1.90474,1.90474,1.90419,1.90419,11000000.0
2007-09-20 07:43:00,1.90414,1.90433,1.90414,1.90433,7000000.0
2007-09-20 07:44:00,1.9041,1.9041,1.9036,1.90366,7000000.0
2007-09-20 07:45:00,1.90346,1.90357,1.90346,1.90355,7000000.0
2007-09-20 07:46:00,1.90355,1.90383,1.90336,1.90336,10000000.0
2007-09-20 07:47:00,1.90346,1.90346,1.90323,1.90331,7000000.0
2007-09-20 07:48:00,1.90335,1.90337,1.90299,1.90299,8000000.0
2007-09-20 07:49:00,1.90299,1.9032,1.90288,1.9031,8000000.0
2007-09-20 07:50:00,1.90319,1.90338,1.90319,1.90325,7000000.0
2007-09-20 07:51:00,1.90346,1.90348,1.90316,1.90333,8000000.0
2007-09-20 07:52:00,1.90309,1.90324,1.90309,1.90318,10000000.0
2007-09-20 07:53:00,1.90294,1.90316,1.90294,1.90316,11000000.0
2007-09-20 07:54:00,1.90294,1.90324,1.90294,1.90299,9000000.0
2007-09-20 07:55:00,1.90326,1.90347,1.90326,1.90342,9000000.0
2007-09-20 07:56:00,1.90347,1.90347,1.9028,1.9028,9000000.0
2007-09-20 07:57:00,1.90275,1.90339,1.90275,1.90337,7000000.0
2007-09-20 07:58:00,1.90309,1.90309,1.90191,1.90191,7000000.0
2007-09-20 07:59:00,1.90159,1.90165,1.90129,1.9016,7000000.0
2007-09-20 08:00:00,1.90189,1.90192,1.9013,1.9013,8000000.0
2007-09-20 08:01:00,1.90138,1.90166,1.90135,1.90166,10000000.0
2007-09-20 08:02:00,1.90164,1.90177,1.90148,1.90177,7000000.0
2007-09-20 08:03:00,1.90168,1.90171,1.90059,1.90065,8000000.0
2007-09-20 08:04:00,1.90035,1.90039,1.90012,1.90012,8000000.0
2007-09-20 08:05:00,1.89993,1.89993,1.89937,1.89947,8000000.0
2007-09-20 08:06:00,1.89957,1.89987,1.89957,1.89987,7000000.0
2007-09-20 08:07:00,1.89981,1.89981,1.89928,1.89928,7000000.0
2007-09-20 08:08:00,1.89925,1.89925,1.89863,1.89863,7000000.0
2007-09-20 08:09:00,1.89831,1.89841,1.89824,1.89841,7000000.0
2007-09-20 08:10:00,1.89864,1.89864,1.89795,1.89795,7000000.0
2007-09-20 08:11:00,1.89788,1.89788,1.89709,1.89709,8000000.0
2007-09-20 08:12:00,1.89685,1.89685,1.89582,1.896,9000000.0
2007-09-20 08:13:00,1.89644,1.89705,1.89639,1.89705,7000000.0
2007-09-20 08:14:00,1.89714,1.8977,1.89714,1.89758,9000000.0
2007-09-20 08:15:00,1.89813,1.89873,1.89813,1.89873,8000000.0
2007-09-20 08:16:00,1.89851,1.89851,1.89819,1.89834,11000000.0
2007-09-20 08:17:00,1.89838,1.89887,1.89835,1.89887,7000000.0
2007-09-20 08:18:00,1.89917,1.8994,1.89897,1.89936,9000000.0
2007-09-20 08:19:00,1.89851,1.89895,1.89851,1.89875,7000000.0
2007-09-20 08:20:00,1.89857,1.89874,1.89857,1.89858,8000000.0
2007-09-20 08:21:00,1.89884,1.89889,1.89852,1.89852,8000000.0
2007-09-20 08:22:00,1.89846,1.89846,1.89825,1.89844,8000000.0
2007-09-20 08:23:00,1.89861,1.89886,1.89861,1.89885,7000000.0
2007-09-20 08:24:00,1.89864,1.8987,1.89849,1.8987,7000000.0
2007-09-20 08:25:00,1.89858,1.89858,1.89828,1.89849,8000000.0
2007-09-20 08:26:00,1.8982,1.8982,1.89794,1.89794,7000000.0
2007-09-20 08:27:00,1.8981,1.89831,1.89796,1.89796,10000000.0
2007-09-20 08:28:00,1.89826,1.89826,1.8979,1.89815,7000000.0
2007-09-20 08:29:00,1.89818,1.89883,1.89818,1.89883,10000000.0
2007-09-20 08:30:00,1.89887,1.89887,1.89838,1.89838,7000000.0
2007-09-20 08:31:00,1.89874,1.89919,1.89874,1.89919,10000000.0
2007-09-20 08:32:00,1.89936,1.89958,1.89919,1.89919,8000000.0
2007-09-20 08:33:00,1.89921,1.8996,1.89921,1.89929,7000000.0
2007-09-20 08:34:00,1.89928,1.89943,1.89919,1.89922,9000000.0
2007-09-20 08:35:00,1.89919,1.89941,1.89919,1.8993,9000000.0
2007-09-20 08:36:00,1.8989,1.89899,1.89869,1.89897,8000000.0
2007-09-20 08:37:00,1.8996,1.90014,1.8996,1.90001,9000000.0
2007-09-20 08:38:00,1.90002,1.90008,1.89981,1.89995,10000000.0
2007-09-20 08:39:00,1.89994,1.89994,1.89876,1.89876,11000000.0
2007-09-20 08:40:00,1.89889,1.89892,1.89865,1.89865,8000000.0
2007-09-20 08:41:00,1.89815,1.89839,1.89815,1.89824,11000000.0
2007-09-20 08:42:00,1.89814,1.89815,1.89754,1.89754,10000000.0
2007-09-20 08:43:00,1.89768,1.89845,1.89768,1.89845,8000000.0
2007-09-20 08:44:00,1.89835,1.89858,1.8983,1.8983,10000000.0
2007-09-20 08:45:00,1.8978,1.89811,1.8977,1.89811,8000000.0
2007-09-20 08:46:00,1.89881,1.8993,1.89776,1.89905,8000000.0
2007-09-20 08:47:00,1.89913,1.8995,1.89913,1.8995,7000000.0
2007-09-20 08:48:00,1.89981,1.90024,1.89981,1.90024,10000000.0
2007-09-20 08:49:00,1.8997,1.8997,1.89837,1.89837,11000000.0
2007-09-20 08:50:00,1.89791,1.89854,1.89763,1.89854,7000000.0
2007-09-20 08:51:00,1.89872,1.89872,1.89802,1.89853,8000000.0
2007-09-20 08:52:00,1.89853,1.89899,1.89833,1.89833,9000000.0
2007-09-20 08:53:00,1.89815,1.89815,1.89747,1.8979,8000000.0
2007-09-20 08:54:00,1.89771,1.89804,1.89764,1.89766,8000000.0
2007-09-20 08:55:00,1.89736,1.89762,1.89694,1.89694,8000000.0
2007-09-20 08:56:00,1.8962,1.89703,1.8962,1.89698,7000000.0
2007-09-20 08:57:00,1.89699,1.89736,1.89699,1.89736,8000000.0
2007-09-20 08:58:00,1.89745,1.89745,1.89685,1.89685,7000000.0
2007-09-20 08:59:00,1.89677,1.89677,1.89656,1.89674,7000000.0
2007-09-20 09:00:00,1.89675,1.89698,1.89672,1.89693,8000000.0
2007-09-20 09:01:00,1.89685,1.89691,1.89655,1.89685,9000000.0
2007-09-20 09:02:00,1.89703,1.89735,1.89703,1.89735,10000000.0
2007-09-20 09:03:00,1.89744,1.89751,1.8968,1.8968,7000000.0
2007-09-20 09:04:00,1.8968,1.89707,1.8968,1.89707,7000000.0
2007-09-20 09:05:00,1.89713,1.89772,1.89713,1.89766,7000000.0
2007-09-20 09:06:00,1.89757,1.89777,1.89735,1.89735,11000000.0
2007-09-20 09:07:00,1.89754,1.8981,1.89754,1.8981,8000000.0
2007-09-20 09:08:00,1.89792,1.89795,1.89764,1.89794,7000000.0
2007-09-20 09:09:00,1.89813,1.8982,1.89802,1.8982,11000000.0
2007-09-20 09:10:00,1.89797,1.89807,1.89783,1.89807,7000000.0
2007-09-20 09:11:00,1.89818,1.89859,1.89818,1.89856,9000000.0
2007-09-20 09:12:00,1.8981,1.89872,1.8981,1.89872,8000000.0
2007-09-20 09:13:00,1.8987,1.8987,1.89804,1.89804,9000000.0
2007-09-20 09:14:00,1.89796,1.89801,1.89779,1.89793,11000000.0
2007-09-20 09:15:00,1.89779,1.89827,1.89779,1.89787,7000000.0
2007-09-20 09:16:00,1.89845,1.89873,1.89845,1.89873,8000000.0
2007-09-20 09:17:00,1.89887,1.89898,1.89876,1.89895,11000000.0
2007-09-20 09:18:00,1.89919,1.90005,1.89919,1.89975,8000000.0
2007-09-20 09:19:00,1.90024,1.90054,1.90012,1.90054,7000000.0
2007-09-20 09:20:00,1.90101,1.90116,1.90085,1.90085,7000000.0
2007-09-20 09:21:00,1.9015,1.90237,1.9015,1.90233,8000000.0
2007-09-20 09:22:00,1.90255,1.90284,1.90255,1.90284,8000000.0
2007-09-20 09:23:00,1.90261,1.90359,1.90261,1.90359,7000000.0
2007-09-20 09:24:00,1.90398,1.9041,1.90375,1.90381,8000000.0
2007-09-20 09:25:00,1.90369,1.90421,1.90361,1.9042,7000000.0
2007-09-20 09:26:00,1.9046,1.90631,1.9046,1.90631,11000000.0
2007-09-20 09:27:00,1.90605,1.90605,1.90425,1.90437,11000000.0
2007-09-20 09:28:00,1.90416,1.90456,1.90416,1.90453,9000000.0
2007-09-20 09:29:00,1.905,1.90522,1.90489,1.90503,8000000.0
2007-09-20 09:30:00,1.90488,1.90512,1.90488,1.90507,7000000.0
2007-09-20 09:31:00,1.90476,1.90518,1.90476,1.90481,7000000.0
2007-09-20 09:32:00,1.90514,1.90524,1.90459,1.90459,7000000.0
2007-09-20 09:33:00,1.90425,1.90425,1.90403,1.90408,8000000.0
2007-09-20 09:34:00,1.90402,1.9043,1.90401,1.90401,7000000.0
2007-09-20 09:35:00,1.90404,1.90419,1.90397,1.90397,10000000.0
2007-09-20 09:36:00,1.90382,1.90405,1.9038,1.90396,8000000.0
2007-09-20 09:37:00,1.9041,1.90421,1.90401,1.90417,11000000.0
2007-09-20 09:38:00,1.9037,1.90376,1.90186,1.90349,11000000.0
2007-09-20 09:39:00,1.90323,1.90323,1.9028,1.90305,7000000.0
2007-09-20 09:40:00,1.90335,1.90352,1.90335,1.90336,9000000.0
2007-09-20 09:41:00,1.90334,1.9034,1.90316,1.90333,8000000.0
2007-09-20 09:42:00,1.90334,1.90351,1.90327,1.90344,10000000.0
2007-09-20 09:43:00,1.90332,1.90378,1.90332,1.90378,11000000.0
2007-09-20 09:44:00,1.90379,1.9038,1.90335,1.90335,8000000.0
2007-09-20 09:45:00,1.90335,1.9037,1.90335,1.9036,7000000.0
2007-09-20 09:46:00,1.90367,1.90367,1.90317,1.90345,11000000.0
2007-09-20 09:47:00,1.90318,1.90369,1.90318,1.90327,9000000.0
2007-09-20 09:48:00,1.90356,1.90391,1.90356,1.90391,7000000.0
2007-09-20 09:49:00,1.90372,1.90407,1.90372,1.90382,11000000.0
2007-09-20 09:50:00,1.90384,1.90394,1.9036,1.9036,8000000.0
2007-09-20 09:51:00,1.90374,1.90374,1.90336,1.90341,8000000.0
2007-09-20 09:52:00,1.90326,1.90349,1.9029,1.9029,8000000.0
2007-09-20 09:53:00,1.90277,1.90288,1.90257,1.90288,10000000.0
2007-09-20 09:54:00,1.90286,1.90286,1.90244,1.90258,10000000.0
2007-09-20 09:55:00,1.90233,1.90233,1.90186,1.90197,8000000.0
2007-09-20 09:56:00,1.90187,1.90205,1.90116,1.90116,10000000.0
2007-09-20 09:57:00,1.90072,1.90099,1.90064,1.90064,8000000.0
2007-09-20 09:58:00,1.90056,1.90101,1.90041,1.90101,8000000.0
2007-09-20 09:59:00,1.9012,1.9012,1.90108,1.90108,10000000.0
2007-09-20 10:00:00,1.90113,1.90125,1.90104,1.90107,10000000.0
2007-09-20 10:01:00,1.901,1.90108,1.90091,1.90094,10000000.0
2007-09-20 10:02:00,1.90097,1.90154,1.90097,1.90143,10000000.0
2007-09-20 10:03:00,1.90151,1.90211,1.90151,1.90211,7000000.0
2007-09-20 10:04:00,1.90224,1.90256,1.90224,1.90246,7000000.0
2007-09-20 10:05:00,1.9025,1.90257,1.90249,1.90257,11000000.0
2007-09-20 10:06:00,1.9027,1.90272,1.90241,1.90263,7000000.0
2007-09-20 10:07:00,1.90272,1.9029,1.90266,1.90274,7000000.0
2007-09-20 10:08:00,1.90271,1.90271,1.90246,1.90268,7000000.0
2007-09-20 10:09:00,1.90282,1.90308,1.90282,1.90308,7000000.0
2007-09-20 10:10:00,1.90325,1.90337,1.90318,1.90329,7000000.0
2007-09-20 10:11:00,1.90317,1.90317,1.90263,1.90263,7000000.0
2007-09-20 10:12:00,1.90213,1.90214,1.90173,1.90207,8000000.0
2007-09-20 10:13:00,1.90195,1.90199,1.90154,1.90154,8000000.0
2007-09-20 10:14:00,1.90185,1.90221,1.9018,1.90221,7000000.0
2007-09-20 10:15:00,1.90219,1.90246,1.90205,1.90246,10000000.0
2007-09-20 10:16:00,1.90255,1.90262,1.90239,1.90258,7000000.0
2007-09-20 10:17:00,1.9022,1.90221,1.90169,1.90175,11000000.0
2007-09-20 10:18:00,1.90154,1.90154,1.90095,1.90095,8000000.0
2007-09-20 10:19:00,1.90104,1.90116,1.90104,1.90106,9000000.0
2007-09-20 10:20:00,1.90094,1.90104,1.90077,1.90104,7000000.0
2007-09-20 10:21:00,1.90099,1.90118,1.90099,1.90106,8000000.0
2007-09-20 10:22:00,1.90112,1.90133,1.90103,1.90128,7000000.0
2007-09-20 10:23:00,1.90099,1.90118,1.90099,1.90116,7000000.0
2007-09-20 10:24:00,1.90153,1.90177,1.90153,1.90177,7000000.0
2007-09-20 10:25:00,1.90151,1.90151,1.90116,1.90122,9000000.0
2007-09-20 10:26:00,1.90147,1.902,1.90147,1.90152,11000000.0
2007-09-20 10:27:00,1.90139,1.9016,1.90128,1.90154,8000000.0
2007-09-20 10:28:00,1.90128,1.90147,1.90116,1.90147,9000000.0
2007-09-20 10:29:00,1.9014,1.90148,1.90111,1.90148,8000000.0
2007-09-20 10:30:00,1.90139,1.90146,1.9013,1.90131,8000000.0
2007-09-20 10:31:00,1.90129,1.90151,1.90122,1.90149,7000000.0
2007-09-20 10:32:00,1.90114,1.90114,1.90022,1.90022,9000000.0
2007-09-20 10:33:00,1.90018,1.90097,1.90018,1.90097,7000000.0
2007-09-20 10:34:00,1.90081,1.90108,1.90081,1.90102,7000000.0
2007-09-20 10:35:00,1.9011,1.90115,1.901,1.90115,7000000.0
2007-09-20 10:36:00,1.90111,1.90119,1.90097,1.90115,8000000.0
2007-09-20 10:37:00,1.90113,1.90119,1.9009,1.9009,8000000.0
2007-09-20 10:38:00,1.90078,1.90127,1.90078,1.90127,10000000.0
2007-09-20 10:39:00,1.90138,1.90152,1.90111,1.90111,8000000.0
2007-09-20 10:40:00,1.90111,1.90115,1.90065,1.90065,7000000.0
2007-09-20 10:41:00,1.90058,1.90073,1.9005,1.90073,9000000.0
2007-09-20 10:42:00,1.90066,1.90066,1.90027,1.90027,7000000.0
2007-09-20 10:43:00,1.90064,1.9007,1.9005,1.90053,10000000.0
2007-09-20 10:44:00,1.90055,1.90066,1.90055,1.90066,7000000.0
2007-09-20 10:45:00,1.9012,1.9012,1.901,1.90112,8000000.0
2007-09-20 10:46:00,1.90094,1.90111,1.90079,1.90086,8000000.0
2007-09-20 10:47:00,1.90066,1.90088,1.90058,1.90066,7000000.0
2007-09-20 10:48:00,1.9006,1.90068,1.90039,1.90039,8000000.0
2007-09-20 10:49:00,1.90061,1.90072,1.90044,1.90072,9000000.0
2007-09-20 10:50:00,1.9008,1.90096,1.9007,1.90096,8000000.0
2007-09-20 10:51:00,1.90108,1.90127,1.90108,1.90119,9000000.0
2007-09-20 10:52:00,1.90104,1.90124,1.901,1.901,8000000.0
2007-09-20 10:53:00,1.90115,1.90127,1.90104,1.90112,9000000.0
2007-09-20 10:54:00,1.90111,1.90116,1.90096,1.90111,10000000.0
2007-09-20 10:55:00,1.90112,1.90118,1.90096,1.90096,7000000.0
2007-09-20 10:56:00,1.90032,1.90051,1.89854,1.90051,7000000.0
2007-09-20 10:57:00,1.90066,1.9007,1.90056,1.90062,8000000.0
2007-09-20 10:58:00,1.90075,1.90076,1.90058,1.90058,7000000.0
2007-09-20 10:59:00,1.90035,1.90053,1.90028,1.90028,11000000.0
2007-09-20 11:00:00,1.90002,1.90092,1.89908,1.89908,7000000.0
2007-09-20 11:01:00,1.90008,1.90012,1.89994,1.89994,8000000.0
2007-09-20 11:02:00,1.89945,1.89945,1.89902,1.89902,7000000.0
2007-09-20 11:03:00,1.89888,1.89903,1.89875,1.89877,11000000.0
2007-09-20 11:04:00,1.89882,1.89904,1.89882,1.89892,11000000.0
2007-09-20 11:05:00,1.89921,1.89934,1.89906,1.89915,7000000.0
2007-09-20 11:06:00,1.89937,1.89946,1.89923,1.89933,8000000.0
2007-09-20 11:07:00,1.89932,1.89966,1.89932,1.89956,7000000.0
2007-09-20 11:08:00,1.89981,1.89991,1.89972,1.89976,9000000.0
2007-09-20 11:09:00,1.89969,1.89969,1.8993,1.8993,8000000.0
2007-09-20 11:10:00,1.89867,1.89871,1.89815,1.89815,8000000.0
2007-09-20 11:11:00,1.89787,1.89802,1.89761,1.89761,10000000.0
2007-09-20 11:12:00,1.89691,1.89729,1.89676,1.89729,7000000.0
2007-09-20 11:13:00,1.89743,1.89743,1.89707,1.89722,11000000.0
2007-09-20 11:14:00,1.8972,1.8974,1.89697,1.89697,11000000.0
2007-09-20 11:15:00,1.89754,1.89754,1.89726,1.8975,7000000.0
2007-09-20 11:16:00,1.89747,1.8975,1.89731,1.8975,7000000.0
2007-09-20 11:17:00,1.89759,1.89774,1.89755,1.89755,7000000.0
2007-09-20 11:18:00,1.89752,1.89752,1.8972,1.8974,10000000.0
2007-09-20 11:19:00,1.89763,1.89813,1.89763,1.89813,11000000.0
2007-09-20 11:20:00,1.89845,1.8985,1.89831,1.8985,8000000.0
2007-09-20 11:21:00,1.89845,1.89845,1.89813,1.8983,7000000.0
2007-09-20 11:22:00,1.89831,1.8985,1.89824,1.89841,8000000.0
2007-09-20 11:23:00,1.89845,1.89893,1.89845,1.89893,8000000.0
2007-09-20 11:24:00,1.8991,1.89945,1.8991,1.89945,7000000.0
2007-09-20 11:25:00,1.89912,1.89912,1.89844,1.89844,8000000.0
2007-09-20 11:26:00,1.89866,1.89889,1.89844,1.89889,11000000.0
2007-09-20 11:27:00,1.899,1.899,1.89872,1.89891,8000000.0
2007-09-20 11:28:00,1.89895,1.89895,1.89847,1.89847,7000000.0
2007-09-20 11:29:00,1.89844,1.8988,1.89835,1.8988,8000000.0
2007-09-20 11:30:00,1.89888,1.89888,1.89863,1.89867,7000000.0
2007-09-20 11:31:00,1.89846,1.89859,1.89838,1.89838,11000000.0
2007-09-20 11:32:00,1.89817,1.89831,1.89817,1.89822,11000000.0
2007-09-20 11:33:00,1.8982,1.89839,1.89804,1.89839,7000000.0
2007-09-20 11:34:00,1.89859,1.89879,1.89859,1.89872,7000000.0
2007-09-20 11:35:00,1.89831,1.89831,1.89808,1.8983,10000000.0
2007-09-20 11:36:00,1.89803,1.89803,1.89788,1.89796,8000000.0
2007-09-20 11:37:00,1.898,1.89887,1.89797,1.89854,8000000.0
2007-09-20 11:38:00,1.89798,1.89805,1.89789,1.89792,9000000.0
2007-09-20 11:39:00,1.89791,1.89806,1.89791,1.89805,9000000.0
2007-09-20 11:40:00,1.89788,1.89802,1.89781,1.89789,11000000.0
2007-09-20 11:41:00,1.89791,1.89803,1.89788,1.89788,11000000.0
2007-09-20 11:42:00,1.89778,1.89812,1.89778,1.89812,11000000.0
2007-09-20 11:43:00,1.8979,1.89791,1.89741,1.89741,7000000.0
2007-09-20 11:44:00,1.89751,1.8976,1.89751,1.89751,7000000.0
2007-09-20 11:45:00,1.89741,1.89864,1.89741,1.89864,11000000.0
2007-09-20 11:46:00,1.89879,1.89879,1.89836,1.89836,7000000.0
2007-09-20 11:47:00,1.89836,1.89858,1.89836,1.89857,9000000.0
2007-09-20 11:48:00,1.89876,1.89876,1.89843,1.89853,10000000.0
2007-09-20 11:49:00,1.89849,1.89858,1.89843,1.89851,7000000.0
2007-09-20 11:50:00,1.89867,1.89909,1.89867,1.89899,7000000.0
2007-09-20 11:51:00,1.89887,1.89897,1.89862,1.89897,8000000.0
2007-09-20 11:52:00,1.89884,1.89891,1.89875,1.8988,10000000.0
2007-09-20 11:53:00,1.89843,1.89849,1.8983,1.89848,10000000.0
2007-09-20 11:54:00,1.89848,1.89866,1.89848,1.89854,9000000.0
2007-09-20 11:55:00,1.89832,1.89832,1.89797,1.89797,8000000.0
2007-09-20 11:56:00,1.89794,1.89798,1.89779,1.89782,11000000.0
2007-09-20 11:57:00,1.89785,1.89787,1.89751,1.89765,8000000.0
2007-09-20 11:58:00,1.89778,1.89807,1.89718,1.89765,9000000.0
2007-09-20 11:59:00,1.89792,1.89792,1.8977,1.8977,7000000.0
2007-09-20 12:00:00,1.89769,1.89769,1.89747,1.89769,7000000.0
2007-09-20 12:01:00,1.89781,1.89787,1.89754,1.89776,10000000.0
2007-09-20 12:02:00,1.89781,1.8979,1.89764,1.8979,10000000.0
2007-09-20 12:03:00,1.89755,1.89776,1.89755,1.89776,7000000.0
2007-09-20 12:04:00,1.89806,1.89806,1.89789,1.89803,9000000.0
2007-09-20 12:05:00,1.89831,1.89844,1.89807,1.89807,11000000.0
2007-09-20 12:06:00,1.89846,1.89876,1.89846,1.89846,7000000.0
2007-09-20 12:07:00,1.89876,1.89913,1.89868,1.89913,7000000.0
2007-09-20 12:08:00,1.89919,1.89953,1.89919,1.89944,9000000.0
2007-09-20 12:09:00,1.89938,1.8997,1.89932,1.8997,8000000.0
2007-09-20 12:10:00,1.89954,1.89954,1.89936,1.8994,8000000.0
2007-09-20 12:11:00,1.89938,1.89974,1.89927,1.89974,7000000.0
2007-09-20 12:12:00,1.89973,1.89973,1.89956,1.89958,7000000.0
2007-09-20 12:13:00,1.89956,1.89988,1.89948,1.89978,10000000.0
2007-09-20 12:14:00,1.89986,1.89996,1.8996,1.8996,8000000.0
2007-09-20 12:15:00,1.89953,1.89969,1.89945,1.89962,8000000.0
2007-09-20 12:16:00,1.89982,1.90023,1.89977,1.90021,8000000.0
2007-09-20 12:17:00,1.90008,1.90008,1.89977,1.89977,8000000.0
2007-09-20 12:18:00,1.89969,1.90013,1.89961,1.89982,11000000.0
2007-09-20 12:19:00,1.89882,1.89882,1.89802,1.89802,9000000.0
2007-09-20 12:20:00,1.89797,1.89861,1.89797,1.89836,10000000.0
2007-09-20 12:21:00,1.89843,1.89843,1.89608,1.89608,7000000.0
2007-09-20 12:22:00,1.89784,1.8981,1.89774,1.8981,8000000.0
2007-09-20 12:23:00,1.89794,1.89813,1.89794,1.89794,7000000.0
2007-09-20 12:24:00,1.89816,1.89821,1.89812,1.89817,7000000.0
2007-09-20 12:25:00,1.89837,1.89839,1.89821,1.89835,9000000.0
2007-09-20 12:26:00,1.89822,1.8983,1.89822,1.8983,8000000.0
2007-09-20 12:27:00,1.89831,1.89842,1.89822,1.89824,10000000.0
2007-09-20 12:28:00,1.89838,1.89856,1.89831,1.89856,9000000.0
2007-09-20 12:29:00,1.89883,1.899,1.89883,1.899,9000000.0
2007-09-20 12:30:00,1.89896,1.89896,1.89866,1.89869,7000000.0
2007-09-20 12:31:00,1.89868,1.89886,1.89854,1.89886,11000000.0
2007-09-20 12:32:00,1.89875,1.89893,1.89875,1.89885,7000000.0
2007-09-20 12:33:00,1.89847,1.89892,1.89832,1.89889,7000000.0
2007-09-20 12:34:00,1.89868,1.89909,1.89863,1.89909,7000000.0
2007-09-20 12:35:00,1.89839,1.89875,1.89839,1.89847,8000000.0
2007-09-20 12:36:00,1.89852,1.89857,1.89834,1.89852,8000000.0
2007-09-20 12:37:00,1.89806,1.89857,1.89806,1.89856,9000000.0
2007-09-20 12:38:00,1.89845,1.89868,1.89838,1.89868,8000000.0
2007-09-20 12:39:00,1.89882,1.89906,1.89882,1.89884,9000000.0
2007-09-20 12:40:00,1.89846,1.89858,1.8984,1.89849,7000000.0
2007-09-20 12:41:00,1.89843,1.89846,1.89824,1.89824,8000000.0
2007-09-20 12:42:00,1.89828,1.89846,1.89819,1.89819,9000000.0
2007-09-20 12:43:00,1.89799,1.89799,1.89758,1.89758,9000000.0
2007-09-20 12:44:00,1.89799,1.89799,1.89763,1.8977,8000000.0
2007-09-20 12:45:00,1.89776,1.89776,1.89727,1.89762,10000000.0
2007-09-20 12:46:00,1.89797,1.89834,1.89797,1.89834,9000000.0
2007-09-20 12:47:00,1.89845,1.89851,1.89816,1.89837,10000000.0
2007-09-20 12:48:00,1.89835,1.89904,1.89835,1.89904,11000000.0
2007-09-20 12:49:00,1.89931,1.89973,1.89931,1.89945,7000000.0
2007-09-20 12:50:00,1.8997,1.8997,1.89859,1.89859,7000000.0
2007-09-20 12:51:00,1.89805,1.89821,1.89793,1.89821,8000000.0
2007-09-20 12:52:00,1.89888,1.89888,1.89802,1.89814,11000000.0
2007-09-20 12:53:00,1.89802,1.89809,1.89798,1.89809,8000000.0
2007-09-20 12:54:00,1.89815,1.8983,1.8981,1.89827,7000000.0
2007-09-20 12:55:00,1.89804,1.89813,1.89799,1.8981,8000000.0
2007-09-20 12:56:00,1.89806,1.89814,1.89794,1.89814,7000000.0
2007-09-20 12:57:00,1.89808,1.89808,1.89783,1.89783,7000000.0
2007-09-20 12:58:00,1.89783,1.89789,1.89759,1.89788,8000000.0
2007-09-20 12:59:00,1.89812,1.89819,1.89767,1.89771,7000000.0
2007-09-20 13:00:00,1.89779,1.89806,1.89779,1.89806,8000000.0
2007-09-20 13:01:00,1.89795,1.89803,1.8976,1.8976,8000000.0
2007-09-20 13:02:00,1.89779,1.89784,1.89766,1.89784,7000000.0
2007-09-20 13:03:00,1.89784,1.89785,1.89666,1.8975,8000000.0
2007-09-20 13:04:00,1.89745,1.89763,1.89739,1.89739,7000000.0
2007-09-20 13:05:00,1.89712,1.89728,1.89711,1.8972,8000000.0
2007-09-20 13:06:00,1.8972,1.89748,1.89697,1.89748,7000000.0
2007-09-20 13:07:00,1.89753,1.89753,1.89738,1.89751,7000000.0
2007-09-20 13:08:00,1.89727,1.89727,1.89673,1.89699,10000000.0
2007-09-20 13:09:00,1.89757,1.89766,1.89742,1.89743,7000000.0
2007-09-20 13:10:00,1.89735,1.89737,1.89693,1.89693,9000000.0
2007-09-20 13:11:00,1.89668,1.8967,1.89638,1.89646,8000000.0
2007-09-20 13:12:00,1.89677,1.89702,1.89669,1.89678,8000000.0
2007-09-20 13:13:00,1.89641,1.8969,1.89632,1.8969,9000000.0
2007-09-20 13:14:00,1.89719,1.89754,1.89719,1.89754,7000000.0
2007-09-20 13:15:00,1.89807,1.89898,1.89807,1.89898,8000000.0
2007-09-20 13:16:00,1.89916,1.89931,1.89904,1.89918,8000000.0
2007-09-20 13:17:00,1.89894,1.89894,1.89859,1.89865,9000000.0
2007-09-20 13:18:00,1.8986,1.89862,1.89827,1.89827,10000000.0
2007-09-20 13:19:00,1.8981,1.8981,1.89714,1.89714,8000000.0
2007-09-20 13:20:00,1.89688,1.89688,1.89664,1.89687,8000000.0
2007-09-20 13:21:00,1.89698,1.89714,1.89698,1.89702,7000000.0
2007-09-20 13:22:00,1.89699,1.89719,1.89685,1.89719,11000000.0
2007-09-20 13:23:00,1.89711,1.89735,1.89696,1.89735,8000000.0
2007-09-20 13:24:00,1.89739,1.89739,1.89715,1.89734,7000000.0
2007-09-20 13:25:00,1.89731,1.89739,1.89636,1.89636,11000000.0
2007-09-20 13:26:00,1.89628,1.89628,1.89601,1.89613,10000000.0
2007-09-20 13:27:00,1.89596,1.89627,1.89596,1.89598,8000000.0
2007-09-20 13:28:00,1.89611,1.89616,1.89604,1.89616,21000000.0
2007-09-20 13:29:00,1.89655,1.89685,1.89655,1.89685,17000000.0
2007-09-20 13:30:00,1.89681,1.89681,1.89628,1.89628,7000000.0
2007-09-20 13:31:00,1.89598,1.89615,1.89587,1.89587,9000000.0
2007-09-20 13:32:00,1.89571,1.89571,1.89427,1.89439,14000000.0
2007-09-20 13:33:00,1.89423,1.89423,1.89342,1.89342,14000000.0
2007-09-20 13:34:00,1.89284,1.89288,1.89232,1.89288,31000000.0
2007-09-20 13:35:00,1.89301,1.89334,1.89291,1.89334,17000000.0
2007-09-20 13:36:00,1.89273,1.89273,1.89247,1.89247,24000000.0
2007-09-20 13:37:00,1.8921,1.8921,1.89166,1.89166,10000000.0
2007-09-20 13:38:00,1.89205,1.89221,1.89189,1.89221,18000000.0
2007-09-20 13:39:00,1.89242,1.89251,1.89196,1.89196,15000000.0
2007-09-20 13:40:00,1.89186,1.89187,1.89166,1.89187,29000000.0
2007-09-20 13:41:00,1.89152,1.89152,1.8909,1.8909,13000000.0
2007-09-20 13:42:00,1.89096,1.89096,1.8906,1.89069,8000000.0
2007-09-20 13:43:00,1.89104,1.89124,1.89087,1.89123,10000000.0
2007-09-20 13:44:00,1.89182,1.89245,1.89182,1.89245,26000000.0
2007-09-20 13:45:00,1.89262,1.89349,1.89249,1.89349,22000000.0
2007-09-20 13:46:00,1.89367,1.89389,1.89282,1.89282,19000000.0
2007-09-20 13:47:00,1.89322,1.89378,1.89322,1.89378,17000000.0
2007-09-20 13:48:00,1.89374,1.89374,1.89297,1.89297,22000000.0
2007-09-20 13:49:00,1.89356,1.89378,1.89356,1.89356,24000000.0
2007-09-20 13:50:00,1.89389,1.89389,1.89343,1.89358,15000000.0
2007-09-20 13:51:00,1.8937,1.89412,1.8937,1.89412,22000000.0
2007-09-20 13:52:00,1.89369,1.89369,1.89335,1.89362,32000000.0
2007-09-20 13:53:00,1.89336,1.89348,1.8932,1.89341,28000000.0
2007-09-20 13:54:00,1.8938,1.89386,1.89304,1.89318,31000000.0
2007-09-20 13:55:00,1.89334,1.89376,1.89324,1.89324,20000000.0
2007-09-20 13:56:00,1.89285,1.89285,1.89211,1.89236,24000000.0
2007-09-20 13:57:00,1.89211,1.89211,1.89139,1.89139,34000000.0
2007-09-20 13:58:00,1.89045,1.89081,1.89003,1.89081,16000000.0
2007-09-20 13:59:00,1.89148,1.89171,1.89112,1.89112,30000000.0
2007-09-20 14:00:00,1.8911,1.89132,1.89103,1.89127,39000000.0
2007-09-20 14:01:00,1.89102,1.89102,1.88985,1.88994,30000000.0
2007-09-20 14:02:00,1.89,1.89002,1.88937,1.88937,19000000.0
2007-09-20 14:03:00,1.88942,1.88977,1.88942,1.88977,23000000.0
2007-09-20 14:04:00,1.89031,1.89041,1.88986,1.89031,33000000.0
2007-09-20 14:05:00,1.89029,1.8905,1.89014,1.89014,28000000.0
2007-09-20 14:06:00,1.89025,1.89031,1.89014,1.89031,31000000.0
2007-09-20 14:07:00,1.89002,1.89028,1.88834,1.88834,31000000.0
2007-09-20 14:08:00,1.88876,1.88953,1.88876,1.88943,27000000.0
2007-09-20 14:09:00,1.88885,1.88885,1.88834,1.8885,27000000.0
2007-09-20 14:10:00,1.88777,1.8883,1.88764,1.8883,24000000.0
2007-09-20 14:11:00,1.88825,1.88825,1.88807,1.88812,21000000.0
2007-09-20 14:12:00,1.88767,1.88777,1.88748,1.88748,22000000.0
2007-09-20 14:13:00,1.88718,1.8872,1.88692,1.88692,13000000.0
2007-09-20 14:14:00,1.88665,1.88694,1.88665,1.88684,21000000.0
2007-09-20 14:15:00,1.88716,1.88726,1.88688,1.88702,25000000.0
2007-09-20 14:16:00,1.88722,1.88856,1.88722,1.88856,26000000.0
2007-09-20 14:17:00,1.8887,1.8887,1.88835,1.88845,32000000.0
2007-09-20 14:18:00,1.8888,1.88899,1.88865,1.88865,27000000.0
2007-09-20 14:19:00,1.88868,1.88921,1.88862,1.88921,35000000.0
2007-09-20 14:20:00,1.88912,1.88918,1.88894,1.88894,32000000.0
2007-09-20 14:21:00,1.88931,1.88959,1.88918,1.88945,39000000.0
2007-09-20 14:22:00,1.8895,1.88997,1.8895,1.88994,22000000.0
2007-09-20 14:23:00,1.88994,1.89007,1.88986,1.89005,40000000.0
2007-09-20 14:24:00,1.88984,1.88984,1.88919,1.88919,10000000.0
2007-09-20 14:25:00,1.88877,1.88877,1.88814,1.88814,35000000.0
2007-09-20 14:26:00,1.88818,1.88822,1.88804,1.88817,18000000.0
2007-09-20 14:27:00,1.88804,1.88859,1.888,1.88854,28000000.0
2007-09-20 14:28:00,1.88834,1.88834,1.88736,1.8875,21000000.0
2007-09-20 14:29:00,1.8876,1.88842,1.88739,1.88842,16000000.0
2007-09-20 14:30:00,1.88872,1.88872,1.88833,1.88833,25000000.0
2007-09-20 14:31:00,1.88818,1.88855,1.88818,1.88855,26000000.0
2007-09-20 14:32:00,1.88884,1.88884,1.88843,1.88874,32000000.0
2007-09-20 14:33:00,1.8887,1.88891,1.88859,1.88882,20000000.0
2007-09-20 14:34:00,1.8887,1.8887,1.88848,1.88868,25000000.0
2007-09-20 14:35:00,1.88875,1.88899,1.88875,1.88894,23000000.0
2007-09-20 14:36:00,1.88905,1.88912,1.88905,1.88906,11000000.0
2007-09-20 14:37:00,1.88914,1.88926,1.8891,1.88926,41000000.0
2007-09-20 14:38:00,1.8893,1.8893,1.88916,1.88917,54000000.0
2007-09-20 14:39:00,1.88941,1.8896,1.88941,1.8896,36000000.0
2007-09-20 14:40:00,1.88936,1.88936,1.88794,1.88794,36000000.0
2007-09-20 14:41:00,1.88792,1.88792,1.88725,1.8873,41000000.0
2007-09-20 14:42:00,1.88729,1.88819,1.88729,1.88819,19000000.0
2007-09-20 14:43:00,1.88828,1.8885,1.88806,1.88806,20000000.0
2007-09-20 14:44:00,1.88784,1.8882,1.88784,1.8882,25000000.0
2007-09-20 14:45:00,1.88821,1.88821,1.88785,1.88786,33000000.0
2007-09-20 14:46:00,1.88778,1.88795,1.88778,1.88795,11000000.0
2007-09-20 14:47:00,1.88814,1.8883,1.88808,1.88829,7000000.0
2007-09-20 14:48:00,1.88859,1.88859,1.88839,1.88839,21000000.0
2007-09-20 14:49:00,1.88816,1.88828,1.88806,1.88826,32000000.0
2007-09-20 14:50:00,1.88819,1.88821,1.88772,1.88772,33000000.0
2007-09-20 14:51:00,1.88758,1.88758,1.8875,1.88751,37000000.0
2007-09-20 14:52:00,1.88728,1.88728,1.88715,1.88715,17000000.0
2007-09-20 14:53:00,1.88696,1.88765,1.88696,1.88765,22000000.0
2007-09-20 14:54:00,1.88765,1.88765,1.88736,1.88736,17000000.0
2007-09-20 14:55:00,1.88701,1.88713,1.88695,1.88705,7000000.0
2007-09-20 14:56:00,1.88659,1.88721,1.88659,1.88721,21000000.0
2007-09-20 14:57:00,1.88711,1.88711,1.88644,1.88644,12000000.0
2007-09-20 14:58:00,1.88637,1.88677,1.88633,1.88657,31000000.0
2007-09-20 14:59:00,1.88693,1.88717,1.88693,1.88717,20000000.0
2007-09-20 15:00:00,1.8874,1.88745,1.88706,1.88706,32000000.0
2007-09-20 15:01:00,1.88705,1.88713,1.88694,1.88708,14000000.0
2007-09-20 15:02:00,1.88715,1.88737,1.88704,1.88714,26000000.0
2007-09-20 15:03:00,1.88762,1.88789,1.88762,1.88776,30000000.0
2007-09-20 15:04:00,1.8878,1.88817,1.88771,1.88802,29000000.0
2007-09-20 15:05:00,1.88791,1.88805,1.88766,1.88766,28000000.0
2007-09-20 15:06:00,1.88747,1.88799,1.88747,1.88796,16000000.0
2007-09-20 15:07:00,1.8882,1.8882,1.88809,1.88811,26000000.0
2007-09-20 15:08:00,1.88855,1.88903,1.88849,1.88859,25000000.0
2007-09-20 15:09:00,1.88889,1.88903,1.88877,1.88877,34000000.0
2007-09-20 15:10:00,1.88852,1.88882,1.88852,1.88878,36000000.0
2007-09-20 15:11:00,1.88876,1.88879,1.88861,1.88861,27000000.0
2007-09-20 15:12:00,1.8886,1.8886,1.88816,1.88816,26000000.0
2007-09-20 15:13:00,1.88777,1.88778,1.88764,1.88764,41000000.0
2007-09-20 15:14:00,1.88766,1.88794,1.88765,1.88766,30000000.0
2007-09-20 15:15:00,1.88731,1.88781,1.88731,1.88781,21000000.0
2007-09-20 15:16:00,1.88783,1.88783,1.88756,1.88756,9000000.0
2007-09-20 15:17:00,1.88673,1.88678,1.88666,1.88666,26000000.0
2007-09-20 15:18:00,1.88714,1.88737,1.88714,1.88733,10000000.0
2007-09-20 15:19:00,1.88721,1.88722,1.88696,1.88722,16000000.0
2007-09-20 15:20:00,1.88717,1.88717,1.88678,1.88678,20000000.0
2007-09-20 15:21:00,1.88672,1.88703,1.88672,1.88689,12000000.0
2007-09-20 15:22:00,1.88697,1.88704,1.88664,1.88664,22000000.0
2007-09-20 15:23:00,1.88671,1.88682,1.88658,1.88672,36000000.0
2007-09-20 15:24:00,1.88631,1.88648,1.8863,1.88648,20000000.0
2007-09-20 15:25:00,1.88653,1.88661,1.88648,1.88648,14000000.0
2007-09-20 15:26:00,1.88642,1.88661,1.88618,1.88618,40000000.0
2007-09-20 15:27:00,1.88635,1.8866,1.88556,1.88556,32000000.0
2007-09-20 15:28:00,1.88551,1.88585,1.88551,1.88585,55000000.0
2007-09-20 15:29:00,1.8859,1.88596,1.88403,1.88596,47000000.0
2007-09-20 15:30:00,1.88428,1.88619,1.88428,1.88616,71000000.0
2007-09-20 15:31:00,1.88633,1.88707,1.88633,1.88707,58000000.0
2007-09-20 15:32:00,1.88705,1.8871,1.88698,1.88698,25000000.0
2007-09-20 15:33:00,1.88698,1.88723,1.88698,1.88723,32000000.0
2007-09-20 15:34:00,1.88734,1.88747,1.8873,1.88736,22000000.0
2007-09-20 15:35:00,1.88724,1.88724,1.88694,1.88713,30000000.0
2007-09-20 15:36:00,1.88725,1.88761,1.88722,1.88761,23000000.0
2007-09-20 15:37:00,1.88755,1.88758,1.8875,1.88755,24000000.0
2007-09-20 15:38:00,1.88717,1.88718,1.88693,1.88713,61000000.0
2007-09-20 15:39:00,1.88737,1.8875,1.88723,1.88749,40000000.0
2007-09-20 15:40:00,1.88765,1.88804,1.88765,1.88779,37000000.0
2007-09-20 15:41:00,1.88792,1.88802,1.88766,1.88798,43000000.0
2007-09-20 15:42:00,1.88765,1.88767,1.88731,1.88742,41000000.0
2007-09-20 15:43:00,1.8876,1.88781,1.88758,1.88781,30000000.0
2007-09-20 15:44:00,1.88775,1.88775,1.88737,1.88749,29000000.0
2007-09-20 15:45:00,1.88762,1.88774,1.88762,1.88771,36000000.0
2007-09-20 15:46:00,1.88778,1.8882,1.88778,1.8882,24000000.0
2007-09-20 15:47:00,1.88828,1.88828,1.88801,1.88801,31000000.0
2007-09-20 15:48:00,1.88761,1.88778,1.88749,1.88778,33000000.0
2007-09-20 15:49:00,1.88785,1.88785,1.88776,1.88785,25000000.0
2007-09-20 15:50:00,1.88812,1.88817,1.88809,1.88809,11000000.0
2007-09-20 15:51:00,1.88775,1.88775,1.88751,1.88755,37000000.0
2007-09-20 15:52:00,1.88728,1.88763,1.88728,1.88763,23000000.0
2007-09-20 15:53:00,1.88795,1.88813,1.88795,1.88813,15000000.0
2007-09-20 15:54:00,1.88823,1.88866,1.88823,1.88866,26000000.0
2007-09-20 15:55:00,1.88875,1.8891,1.88875,1.88904,33000000.0
2007-09-20 15:56:00,1.88915,1.88937,1.88915,1.88937,36000000.0
2007-09-20 15:57:00,1.88938,1.88939,1.88874,1.88874,34000000.0
2007-09-20 15:58:00,1.88879,1.88881,1.88846,1.88846,24000000.0
2007-09-20 15:59:00,1.8887,1.88898,1.88859,1.88898,23000000.0
2007-09-20 16:00:00,1.88899,1.88922,1.88896,1.88897,51000000.0
2007-09-20 16:01:00,1.8886,1.889,1.8886,1.88885,31000000.0
2007-09-20 16:02:00,1.88862,1.88904,1.88862,1.88904,29000000.0
2007-09-20 16:03:00,1.88951,1.89024,1.88951,1.89024,51000000.0
2007-09-20 16:04:00,1.89049,1.89065,1.89009,1.89009,38000000.0
2007-09-20 16:05:00,1.88998,1.89009,1.88988,1.88994,37000000.0
2007-09-20 16:06:00,1.88971,1.89018,1.88964,1.89018,33000000.0
2007-09-20 16:07:00,1.89014,1.89021,1.89003,1.89021,37000000.0
2007-09-20 16:08:00,1.89018,1.89024,1.8901,1.89023,37000000.0
2007-09-20 16:09:00,1.89008,1.89027,1.88971,1.88971,44000000.0
2007-09-20 16:10:00,1.88938,1.88964,1.88938,1.88953,41000000.0
2007-09-20 16:11:00,1.88978,1.88978,1.88937,1.88949,27000000.0
2007-09-20 16:12:00,1.88957,1.88983,1.88949,1.88949,22000000.0
2007-09-20 16:13:00,1.88938,1.88947,1.88926,1.88947,38000000.0
2007-09-20 16:14:00,1.88927,1.88929,1.889,1.889,41000000.0
2007-09-20 16:15:00,1.88902,1.8892,1.88901,1.88918,42000000.0
2007-09-20 16:16:00,1.88914,1.88914,1.88871,1.88879,45000000.0
2007-09-20 16:17:00,1.88906,1.88917,1.88899,1.88899,22000000.0
2007-09-20 16:18:00,1.88906,1.88925,1.88905,1.88925,49000000.0
2007-09-20 16:19:00,1.88941,1.88968,1.88941,1.8895,27000000.0
2007-09-20 16:20:00,1.88955,1.88996,1.88955,1.88972,52000000.0
2007-09-20 16:21:00,1.88952,1.88952,1.88928,1.88931,37000000.0
2007-09-20 16:22:00,1.88972,1.89026,1.88972,1.89026,50000000.0
2007-09-20 16:23:00,1.89057,1.89091,1.89052,1.89072,48000000.0
2007-09-20 16:24:00,1.89104,1.89115,1.89073,1.89109,44000000.0
2007-09-20 16:25:00,1.89062,1.89062,1.89008,1.89008,28000000.0
2007-09-20 16:26:00,1.88985,1.88991,1.88977,1.88979,41000000.0
2007-09-20 16:27:00,1.89009,1.89092,1.89009,1.89092,46000000.0
2007-09-20 16:28:00,1.89086,1.89089,1.89066,1.89066,34000000.0
2007-09-20 16:29:00,1.89061,1.89181,1.89061,1.89171,24000000.0
2007-09-20 16:30:00,1.89158,1.89158,1.89143,1.89157,43000000.0
2007-09-20 16:31:00,1.89128,1.8913,1.89109,1.8912,36000000.0
2007-09-20 16:32:00,1.89106,1.89121,1.89104,1.8911,34000000.0
2007-09-20 16:33:00,1.89103,1.89118,1.89102,1.89109,41000000.0
2007-09-20 16:34:00,1.89117,1.89128,1.891,1.89117,29000000.0
2007-09-20 16:35:00,1.89087,1.89087,1.89028,1.89028,53000000.0
2007-09-20 16:36:00,1.89012,1.89012,1.88974,1.89001,43000000.0
2007-09-20 16:37:00,1.89027,1.89027,1.88984,1.89,56000000.0
2007-09-20 16:38:00,1.89016,1.89023,1.89,1.89023,34000000.0
2007-09-20 16:39:00,1.89034,1.89034,1.88957,1.89007,43000000.0
2007-09-20 16:40:00,1.89035,1.89057,1.89025,1.89044,63000000.0
2007-09-20 16:41:00,1.89057,1.89088,1.89048,1.89075,44000000.0
2007-09-20 16:42:00,1.89072,1.89072,1.89053,1.89063,57000000.0
2007-09-20 16:43:00,1.89055,1.89075,1.89048,1.8906,20000000.0
2007-09-20 16:44:00,1.89092,1.89132,1.89091,1.89119,34000000.0
2007-09-20 16:45:00,1.89148,1.8915,1.89127,1.89137,41000000.0
2007-09-20 16:46:00,1.89142,1.89164,1.89139,1.89147,59000000.0
2007-09-20 16:47:00,1.89129,1.89129,1.89092,1.89117,55000000.0
2007-09-20 16:48:00,1.89149,1.89165,1.89139,1.89148,46000000.0
2007-09-20 16:49:00,1.89147,1.8915,1.89131,1.89131,35000000.0
2007-09-20 16:50:00,1.89117,1.89172,1.89095,1.89172,45000000.0
2007-09-20 16:51:00,1.89185,1.8919,1.89173,1.89186,30000000.0
2007-09-20 16:52:00,1.89168,1.89168,1.89086,1.89113,30000000.0
2007-09-20 16:53:00,1.89096,1.891,1.89076,1.89097,19000000.0
2007-09-20 16:54:00,1.89059,1.89059,1.88984,1.88984,18000000.0
2007-09-20 16:55:00,1.88922,1.88922,1.88873,1.88913,40000000.0
2007-09-20 16:56:00,1.889,1.8892,1.88883,1.8892,37000000.0
2007-09-20 16:57:00,1.88937,1.88949,1.88932,1.88932,17000000.0
2007-09-20 16:58:00,1.88927,1.88955,1.88927,1.88955,45000000.0
2007-09-20 16:59:00,1.88997,1.891,1.88997,1.891,39000000.0
2007-09-20 17:00:00,1.89068,1.89078,1.89067,1.89071,47000000.0
2007-09-20 17:01:00,1.89073,1.89077,1.89059,1.89062,26000000.0
2007-09-20 17:02:00,1.89045,1.8911,1.89043,1.8909,33000000.0
2007-09-20 17:03:00,1.89169,1.89169,1.89082,1.89082,33000000.0
2007-09-20 17:04:00,1.89079,1.89119,1.89078,1.89119,37000000.0
2007-09-20 17:05:00,1.89111,1.89111,1.8907,1.8907,35000000.0
2007-09-20 17:06:00,1.89084,1.89115,1.89084,1.89095,46000000.0
2007-09-20 17:07:00,1.89106,1.89121,1.89091,1.891,33000000.0
2007-09-20 17:08:00,1.89109,1.89112,1.89081,1.89084,45000000.0
2007-09-20 17:09:00,1.89064,1.89074,1.89064,1.89068,47000000.0
2007-09-20 17:10:00,1.89055,1.89074,1.8905,1.8905,36000000.0
2007-09-20 17:11:00,1.89024,1.89038,1.89022,1.89026,44000000.0
2007-09-20 17:12:00,1.89049,1.8907,1.89044,1.89044,23000000.0
2007-09-20 17:13:00,1.89083,1.8909,1.89063,1.89069,35000000.0
2007-09-20 17:14:00,1.8907,1.89097,1.8907,1.89097,27000000.0
2007-09-20 17:15:00,1.89087,1.89091,1.89075,1.89079,26000000.0
2007-09-20 17:16:00,1.89073,1.89081,1.89073,1.89077,27000000.0
2007-09-20 17:17:00,1.89074,1.89074,1.8906,1.8907,38000000.0
2007-09-20 17:18:00,1.89087,1.892,1.89087,1.892,29000000.0
2007-09-20 17:19:00,1.89221,1.89233,1.89221,1.89221,19000000.0
2007-09-20 17:20:00,1.89231,1.89264,1.89229,1.89229,29000000.0
2007-09-20 17:21:00,1.8923,1.89292,1.89202,1.89292,26000000.0
2007-09-20 17:22:00,1.89308,1.89321,1.89307,1.89321,30000000.0
2007-09-20 17:23:00,1.89352,1.89366,1.89338,1.89361,32000000.0
2007-09-20 17:24:00,1.89275,1.89278,1.89253,1.8926,23000000.0
2007-09-20 17:25:00,1.89282,1.89312,1.89282,1.89294,20000000.0
2007-09-20 17:26:00,1.89299,1.89302,1.89283,1.89295,18000000.0
2007-09-20 17:27:00,1.89296,1.89298,1.89275,1.89291,44000000.0
2007-09-20 17:28:00,1.893,1.893,1.89261,1.89277,39000000.0
2007-09-20 17:29:00,1.89257,1.89265,1.8922,1.8922,36000000.0
2007-09-20 17:30:00,1.89269,1.89291,1.89264,1.89282,61000000.0
2007-09-20 17:31:00,1.89244,1.89265,1.89238,1.8924,62000000.0
2007-09-20 17:32:00,1.8923,1.89249,1.89227,1.89247,54000000.0
2007-09-20 17:33:00,1.89248,1.89294,1.89248,1.89267,64000000.0
2007-09-20 17:34:00,1.8928,1.89363,1.8928,1.89313,60000000.0
2007-09-20 17:35:00,1.89341,1.89349,1.89325,1.89349,43000000.0
2007-09-20 17:36:00,1.89352,1.89352,1.8933,1.8933,58000000.0
2007-09-20 17:37:00,1.89338,1.89381,1.89338,1.89381,47000000.0
2007-09-20 17:38:00,1.89367,1.89385,1.89366,1.89385,44000000.0
2007-09-20 17:39:00,1.89392,1.89399,1.89391,1.89392,41000000.0
2007-09-20 17:40:00,1.89393,1.89407,1.89392,1.89407,59000000.0
2007-09-20 17:41:00,1.89413,1.89414,1.89401,1.89414,50000000.0
2007-09-20 17:42:00,1.8941,1.89411,1.89405,1.89407,37000000.0
2007-09-20 17:43:00,1.89407,1.8941,1.89361,1.8941,33000000.0
2007-09-20 17:44:00,1.89399,1.89421,1.89397,1.89418,46000000.0
2007-09-20 17:45:00,1.89427,1.89501,1.89427,1.89501,49000000.0
2007-09-20 17:46:00,1.89531,1.89539,1.89487,1.89539,56000000.0
2007-09-20 17:47:00,1.89593,1.89629,1.89593,1.89616,65000000.0
2007-09-20 17:48:00,1.89658,1.89723,1.89658,1.8972,61000000.0
2007-09-20 17:49:00,1.89666,1.89713,1.89631,1.89713,72000000.0
2007-09-20 17:50:00,1.89741,1.89828,1.89741,1.89828,53000000.0
2007-09-20 17:51:00,1.89786,1.89822,1.89769,1.89822,54000000.0
2007-09-20 17:52:00,1.89843,1.89877,1.89843,1.89877,51000000.0
2007-09-20 17:53:00,1.89835,1.89835,1.89753,1.89753,42000000.0
2007-09-20 17:54:00,1.89718,1.89728,1.89705,1.89726,32000000.0
2007-09-20 17:55:00,1.89717,1.89717,1.89639,1.89639,32000000.0
2007-09-20 17:56:00,1.89617,1.89635,1.89606,1.89635,47000000.0
2007-09-20 17:57:00,1.89641,1.89664,1.89634,1.89664,34000000.0
2007-09-20 17:58:00,1.89677,1.89695,1.89674,1.89675,44000000.0
2007-09-20 17:59:00,1.89673,1.89694,1.89673,1.89693,39000000.0
2007-09-20 18:00:00,1.89692,1.89702,1.89692,1.89693,32000000.0
2007-09-20 18:01:00,1.89692,1.89733,1.8963,1.89638,52000000.0
2007-09-20 18:02:00,1.89646,1.89712,1.89646,1.89659,30000000.0
2007-09-20 18:03:00,1.89695,1.89709,1.89666,1.89676,38000000.0
2007-09-20 18:04:00,1.89651,1.89678,1.89651,1.89678,38000000.0
2007-09-20 18:05:00,1.89668,1.89668,1.89646,1.89648,36000000.0
2007-09-20 18:06:00,1.89662,1.89713,1.89662,1.89703,32000000.0
2007-09-20 18:07:00,1.89677,1.89695,1.89653,1.89679,38000000.0
2007-09-20 18:08:00,1.89672,1.89725,1.89672,1.89725,56000000.0
2007-09-20 18:09:00,1.89723,1.89723,1.89697,1.89697,34000000.0
2007-09-20 18:10:00,1.89699,1.89787,1.89699,1.89787,26000000.0
2007-09-20 18:11:00,1.89747,1.89751,1.89741,1.89751,34000000.0
2007-09-20 18:12:00,1.89779,1.89834,1.89779,1.89825,24000000.0
2007-09-20 18:13:00,1.89868,1.89884,1.89868,1.89884,30000000.0
2007-09-20 18:14:00,1.89903,1.89958,1.89903,1.89935,22000000.0
2007-09-20 18:15:00,1.89926,1.89942,1.89915,1.89927,21000000.0
2007-09-20 18:16:00,1.89918,1.89924,1.89886,1.89886,66000000.0
2007-09-20 18:17:00,1.8988,1.89892,1.89869,1.89889,60000000.0
2007-09-20 18:18:00,1.89893,1.89902,1.89891,1.89892,33000000.0
2007-09-20 18:19:00,1.8989,1.89911,1.89883,1.89883,46000000.0
2007-09-20 18:20:00,1.89895,1.89931,1.89895,1.89913,61000000.0
2007-09-20 18:21:00,1.89888,1.89895,1.89872,1.89872,37000000.0
2007-09-20 18:22:00,1.89868,1.89907,1.89838,1.89907,49000000.0
2007-09-20 18:23:00,1.89908,1.89908,1.89862,1.89871,34000000.0
2007-09-20 18:24:00,1.89869,1.89896,1.89866,1.89896,47000000.0
2007-09-20 18:25:00,1.89891,1.89957,1.89891,1.89957,31000000.0
2007-09-20 18:26:00,1.90057,1.90086,1.90045,1.90062,43000000.0
2007-09-20 18:27:00,1.90064,1.90084,1.90064,1.9007,35000000.0
2007-09-20 18:28:00,1.90119,1.90134,1.90093,1.90134,18000000.0
2007-09-20 18:29:00,1.90112,1.90113,1.90097,1.90109,24000000.0
2007-09-20 18:30:00,1.90116,1.90116,1.90076,1.90076,32000000.0
2007-09-20 18:31:00,1.90072,1.90093,1.90072,1.9009,46000000.0
2007-09-20 18:32:00,1.90095,1.90107,1.90081,1.90107,55000000.0
2007-09-20 18:33:00,1.90105,1.90105,1.90088,1.90088,29000000.0
2007-09-20 18:34:00,1.9008,1.90084,1.90065,1.90074,32000000.0
2007-09-20 18:35:00,1.90062,1.90062,1.90027,1.9004,47000000.0
2007-09-20 18:36:00,1.90067,1.90085,1.90065,1.9007,65000000.0
2007-09-20 18:37:00,1.90051,1.9006,1.90032,1.90032,63000000.0
2007-09-20 18:38:00,1.89997,1.90015,1.89997,1.9001,61000000.0
2007-09-20 18:39:00,1.90018,1.9003,1.90003,1.90014,37000000.0
2007-09-20 18:40:00,1.90071,1.90134,1.9007,1.90134,52000000.0
2007-09-20 18:41:00,1.90182,1.90244,1.90182,1.90244,68000000.0
2007-09-20 18:42:00,1.90262,1.90282,1.90262,1.90282,40000000.0
2007-09-20 18:43:00,1.90297,1.90328,1.9027,1.90328,39000000.0
2007-09-20 18:44:00,1.90401,1.90413,1.90354,1.90354,33000000.0
2007-09-20 18:45:00,1.90368,1.90395,1.90337,1.90337,57000000.0
2007-09-20 18:46:00,1.90323,1.90336,1.90302,1.90305,61000000.0
2007-09-20 18:47:00,1.90325,1.90325,1.90202,1.90256,41000000.0
2007-09-20 18:48:00,1.90246,1.90251,1.90244,1.90245,26000000.0
2007-09-20 18:49:00,1.90277,1.9032,1.9027,1.90317,31000000.0
2007-09-20 18:50:00,1.9027,1.90273,1.90248,1.90248,37000000.0
2007-09-20 18:51:00,1.90266,1.90287,1.90261,1.90287,17000000.0
2007-09-20 18:52:00,1.90314,1.90356,1.90314,1.90346,33000000.0
2007-09-20 18:53:00,1.9035,1.9035,1.90298,1.90298,31000000.0
2007-09-20 18:54:00,1.90317,1.90324,1.90293,1.90324,11000000.0
2007-09-20 18:55:00,1.90319,1.90326,1.90306,1.90314,22000000.0
2007-09-20 18:56:00,1.90301,1.90303,1.90263,1.90263,16000000.0
2007-09-20 18:57:00,1.90262,1.90311,1.90262,1.90295,15000000.0
2007-09-20 18:58:00,1.90276,1.90283,1.90262,1.90283,19000000.0
2007-09-20 18:59:00,1.90269,1.90275,1.90263,1.9027,26000000.0
2007-09-20 19:00:00,1.90265,1.90288,1.90256,1.90288,12000000.0
2007-09-20 19:01:00,1.90296,1.90305,1.90288,1.9029,18000000.0
2007-09-20 19:02:00,1.90291,1.903,1.90282,1.90289,23000000.0
2007-09-20 19:03:00,1.90245,1.90245,1.90226,1.90227,21000000.0
2007-09-20 19:04:00,1.90226,1.90267,1.90226,1.90267,55000000.0
2007-09-20 19:05:00,1.90248,1.90282,1.90248,1.90282,42000000.0
2007-09-20 19:06:00,1.90336,1.90375,1.90336,1.90375,63000000.0
2007-09-20 19:07:00,1.90433,1.90458,1.90433,1.90458,39000000.0
2007-09-20 19:08:00,1.90468,1.90495,1.90468,1.90495,32000000.0
2007-09-20 19:09:00,1.90502,1.90511,1.90481,1.90511,56000000.0
2007-09-20 19:10:00,1.90494,1.905,1.90477,1.90484,27000000.0
2007-09-20 19:11:00,1.90495,1.90559,1.90495,1.90559,36000000.0
2007-09-20 19:12:00,1.9055,1.9055,1.9053,1.90532,25000000.0
2007-09-20 19:13:00,1.9053,1.90553,1.90527,1.90527,23000000.0
2007-09-20 19:14:00,1.90514,1.90514,1.9049,1.90509,37000000.0
2007-09-20 19:15:00,1.90506,1.90516,1.90499,1.90499,17000000.0
2007-09-20 19:16:00,1.90477,1.90477,1.90292,1.90292,23000000.0
2007-09-20 19:17:00,1.90295,1.90328,1.90295,1.90323,17000000.0
2007-09-20 19:18:00,1.90288,1.90315,1.90288,1.90298,30000000.0
2007-09-20 19:19:00,1.90306,1.90317,1.90292,1.90292,36000000.0
2007-09-20 19:20:00,1.90287,1.90304,1.90287,1.90301,23000000.0
2007-09-20 19:21:00,1.90309,1.90339,1.90309,1.90321,21000000.0
2007-09-20 19:22:00,1.90355,1.90386,1.90307,1.90307,25000000.0
2007-09-20 19:23:00,1.90328,1.90336,1.90316,1.90336,12000000.0
2007-09-20 19:24:00,1.90318,1.9033,1.90301,1.90316,39000000.0
2007-09-20 19:25:00,1.90295,1.90325,1.9025,1.90307,49000000.0
2007-09-20 19:26:00,1.90305,1.9031,1.90295,1.90295,48000000.0
2007-09-20 19:27:00,1.90298,1.90307,1.90294,1.90306,51000000.0
2007-09-20 19:28:00,1.90303,1.90303,1.90288,1.90288,40000000.0
2007-09-20 19:29:00,1.90298,1.90298,1.90249,1.90276,28000000.0
2007-09-20 19:30:00,1.90285,1.90312,1.90265,1.90265,32000000.0
2007-09-20 19:31:00,1.90254,1.9031,1.90254,1.90291,28000000.0
2007-09-20 19:32:00,1.90316,1.90316,1.90276,1.90304,31000000.0
2007-09-20 19:33:00,1.90302,1.90304,1.90288,1.90304,14000000.0
2007-09-20 19:34:00,1.90309,1.90309,1.90274,1.90285,49000000.0
2007-09-20 19:35:00,1.90282,1.9029,1.90253,1.90259,28000000.0
2007-09-20 19:36:00,1.90261,1.90299,1.90261,1.9028,16000000.0
2007-09-20 19:37:00,1.90274,1.9028,1.9026,1.9028,26000000.0
2007-09-20 19:38:00,1.90278,1.90278,1.90267,1.90273,8000000.0
2007-09-20 19:39:00,1.90271,1.90271,1.90249,1.90265,13000000.0
2007-09-20 19:40:00,1.90257,1.9028,1.90257,1.90278,16000000.0
2007-09-20 19:41:00,1.90268,1.9028,1.90263,1.9028,17000000.0
2007-09-20 19:42:00,1.90215,1.90275,1.90215,1.90275,19000000.0
2007-09-20 19:43:00,1.90297,1.90297,1.90284,1.90285,21000000.0
2007-09-20 19:44:00,1.90279,1.9028,1.90266,1.90266,21000000.0
2007-09-20 19:45:00,1.90262,1.90264,1.90222,1.90222,33000000.0
2007-09-20 19:46:00,1.90194,1.90207,1.9018,1.9018,18000000.0
2007-09-20 19:47:00,1.90159,1.90183,1.90158,1.90183,22000000.0
2007-09-20 19:48:00,1.90186,1.90198,1.90184,1.90196,18000000.0
2007-09-20 19:49:00,1.90217,1.90258,1.90217,1.90258,27000000.0
2007-09-20 19:50:00,1.90268,1.90283,1.90263,1.90267,23000000.0
2007-09-20 19:51:00,1.90262,1.90262,1.90251,1.90253,25000000.0
2007-09-20 19:52:00,1.90224,1.90234,1.90212,1.90234,15000000.0
2007-09-20 19:53:00,1.90233,1.90233,1.90212,1.90212,21000000.0
2007-09-20 19:54:00,1.90204,1.90219,1.90204,1.90212,9000000.0
2007-09-20 19:55:00,1.90215,1.90222,1.90196,1.90221,30000000.0
2007-09-20 19:56:00,1.90219,1.90219,1.90192,1.90214,20000000.0
2007-09-20 19:57:00,1.90215,1.90215,1.90183,1.90183,12000000.0
2007-09-20 19:58:00,1.90198,1.90198,1.90183,1.90185,13000000.0
2007-09-20 19:59:00,1.90173,1.9018,1.90156,1.90156,31000000.0
2007-09-20 20:00:00,1.90155,1.90176,1.90136,1.90141,23000000.0
2007-09-20 20:01:00,1.90166,1.90171,1.90162,1.90169,13000000.0
2007-09-20 20:02:00,1.9017,1.9017,1.90148,1.90161,20000000.0
2007-09-20 20:03:00,1.90144,1.90148,1.90139,1.9014,18000000.0
2007-09-20 20:04:00,1.90129,1.90145,1.90126,1.90138,27000000.0
2007-09-20 20:05:00,1.90126,1.90126,1.90076,1.90076,23000000.0
2007-09-20 20:06:00,1.90078,1.90078,1.9004,1.9004,13000000.0
2007-09-20 20:07:00,1.9003,1.90063,1.9003,1.90042,29000000.0
2007-09-20 20:08:00,1.90045,1.90068,1.90044,1.90063,15000000.0
2007-09-20 20:09:00,1.90069,1.90073,1.90059,1.90059,17000000.0
2007-09-20 20:10:00,1.90056,1.90056,1.90031,1.90042,8000000.0
2007-09-20 20:11:00,1.90028,1.90057,1.90021,1.90039,10000000.0
2007-09-20 20:12:00,1.90024,1.9003,1.90004,1.90004,15000000.0
2007-09-20 20:13:00,1.90003,1.90023,1.89988,1.90023,17000000.0
2007-09-20 20:14:00,1.90004,1.90045,1.90003,1.90045,15000000.0
2007-09-20 20:15:00,1.90047,1.90047,1.90018,1.90021,10000000.0
2007-09-20 20:16:00,1.9001,1.90026,1.89997,1.9001,22000000.0
2007-09-20 20:17:00,1.90028,1.90028,1.89969,1.89995,7000000.0
2007-09-20 20:18:00,1.8998,1.89985,1.89966,1.89969,24000000.0
2007-09-20 20:19:00,1.89987,1.90007,1.89987,1.89994,9000000.0
2007-09-20 20:20:00,1.89988,1.89998,1.89971,1.89975,14000000.0
2007-09-20 20:21:00,1.90024,1.90037,1.9002,1.9002,7000000.0
2007-09-20 20:22:00,1.89992,1.89992,1.89965,1.89972,12000000.0
2007-09-20 20:23:00,1.8999,1.89998,1.89978,1.89992,8000000.0
2007-09-20 20:24:00,1.89984,1.90011,1.89984,1.89991,15000000.0
2007-09-20 20:25:00,1.89966,1.89966,1.89918,1.89918,16000000.0
2007-09-20 20:26:00,1.89918,1.89957,1.89914,1.89945,22000000.0
2007-09-20 20:27:00,1.89957,1.89992,1.89957,1.89966,11000000.0
2007-09-20 20:28:00,1.89958,1.8998,1.89958,1.8998,7000000.0
2007-09-20 20:29:00,1.8998,1.8998,1.8995,1.8995,20000000.0
2007-09-20 20:30:00,1.89949,1.89955,1.89936,1.89947,27000000.0
2007-09-20 20:31:00,1.89946,1.89969,1.89946,1.89969,17000000.0
2007-09-20 20:32:00,1.89976,1.89984,1.89974,1.89981,20000000.0
2007-09-20 20:33:00,1.89997,1.90013,1.89989,1.90013,14000000.0
2007-09-20 20:34:00,1.90014,1.90021,1.90005,1.90005,28000000.0
2007-09-20 20:35:00,1.90048,1.90084,1.90048,1.90082,23000000.0
2007-09-20 20:36:00,1.90091,1.90091,1.90069,1.90084,11000000.0
2007-09-20 20:37:00,1.90076,1.90076,1.89998,1.89998,7000000.0
2007-09-20 20:38:00,1.89943,1.89946,1.8991,1.89913,10000000.0
2007-09-20 20:39:00,1.89938,1.89969,1.89936,1.89969,9000000.0
2007-09-20 20:40:00,1.89979,1.89989,1.89963,1.89984,8000000.0
2007-09-20 20:41:00,1.89982,1.89989,1.89942,1.89951,8000000.0
2007-09-20 20:42:00,1.89974,1.89981,1.89934,1.89934,15000000.0
2007-09-20 20:43:00,1.89953,1.90008,1.89953,1.89979,12000000.0
2007-09-20 20:44:00,1.89975,1.89981,1.89961,1.89981,7000000.0
2007-09-20 20:45:00,1.90005,1.90028,1.89973,1.90028,12000000.0
2007-09-20 20:46:00,1.89992,1.90046,1.89992,1.90009,9000000.0
2007-09-20 20:47:00,1.90033,1.90033,1.9,1.9,11000000.0
2007-09-20 20:48:00,1.90003,1.90003,1.89944,1.89944,11000000.0
2007-09-20 20:49:00,1.89973,1.89997,1.89965,1.89997,18000000.0
2007-09-20 20:50:00,1.9001,1.9001,1.89998,1.89998,7000000.0
2007-09-20 20:51:00,1.89986,1.89989,1.8998,1.89987,18000000.0
2007-09-20 20:52:00,1.89974,1.8998,1.89947,1.8998,15000000.0
2007-09-20 20:53:00,1.89987,1.89992,1.89984,1.89992,8000000.0
2007-09-20 20:54:00,1.8999,1.90006,1.89982,1.89983,10000000.0
2007-09-20 20:55:00,1.89943,1.89943,1.89898,1.89912,8000000.0
2007-09-20 20:56:00,1.89923,1.8993,1.89921,1.8993,8000000.0
2007-09-20 20:57:00,1.89926,1.89937,1.89926,1.8993,18000000.0
2007-09-20 20:58:00,1.89928,1.89928,1.89883,1.89888,14000000.0
2007-09-20 20:59:00,1.8987,1.89872,1.8985,1.8985,8000000.0
2007-09-20 21:00:00,1.89845,1.89891,1.89845,1.89873,11000000.0
2007-09-20 21:01:00,1.89848,1.89894,1.89848,1.89886,16000000.0
2007-09-20 21:02:00,1.89859,1.89861,1.89854,1.8986,7000000.0
2007-09-20 21:03:00,1.89863,1.89904,1.89863,1.89904,13000000.0
2007-09-20 21:04:00,1.89951,1.89985,1.89951,1.89982,8000000.0
2007-09-20 21:05:00,1.89988,1.90042,1.89985,1.90031,11000000.0
2007-09-20 21:06:00,1.90029,1.90044,1.90024,1.90044,8000000.0
2007-09-20 21:07:00,1.90042,1.90063,1.90042,1.90063,7000000.0
2007-09-20 21:08:00,1.90098,1.90098,1.9006,1.9006,11000000.0
2007-09-20 21:09:00,1.90057,1.90068,1.90044,1.90068,9000000.0
2007-09-20 21:10:00,1.90104,1.90104,1.90086,1.90091,5000000.0
2007-09-20 21:11:00,1.90038,1.90067,1.90038,1.90063,8000000.0
2007-09-20 21:12:00,1.9006,1.90063,1.89866,1.90048,10000000.0
2007-09-20 21:13:00,1.90047,1.90059,1.90036,1.90036,8000000.0
2007-09-20 21:14:00,1.90029,1.90032,1.90023,1.90023,8000000.0
2007-09-20 21:15:00,1.90002,1.90002,1.89938,1.89938,11000000.0
2007-09-20 21:16:00,1.89967,1.90019,1.89967,1.90019,9000000.0
2007-09-20 21:17:00,1.90031,1.90062,1.90016,1.90062,7000000.0
2007-09-20 21:18:00,1.90047,1.90066,1.90017,1.90017,7000000.0
2007-09-20 21:19:00,1.90007,1.90019,1.90007,1.90008,8000000.0
2007-09-20 21:20:00,1.90022,1.90027,1.90019,1.90019,12000000.0
2007-09-20 21:21:00,1.90017,1.90021,1.9,1.90021,8000000.0
2007-09-20 21:22:00,1.89991,1.90043,1.89991,1.90015,7000000.0
2007-09-20 21:23:00,1.90032,1.90128,1.90032,1.90128,10000000.0
2007-09-20 21:24:00,1.90131,1.90131,1.90117,1.9012,8000000.0
2007-09-20 21:25:00,1.90117,1.90134,1.90117,1.90128,9000000.0
2007-09-20 21:26:00,1.90131,1.90131,1.90093,1.90102,17000000.0
2007-09-20 21:27:00,1.90103,1.90106,1.90077,1.901,31000000.0
2007-09-20 21:28:00,1.90109,1.90124,1.90105,1.90124,20000000.0
2007-09-20 21:29:00,1.90128,1.90128,1.90106,1.90106,8000000.0
2007-09-20 21:30:00,1.9011,1.90116,1.90108,1.90108,9000000.0
2007-09-20 21:31:00,1.90115,1.90148,1.90115,1.90147,7000000.0
2007-09-20 21:32:00,1.90128,1.90128,1.901,1.901,8000000.0
2007-09-20 21:33:00,1.90118,1.90129,1.90115,1.90129,7000000.0
2007-09-20 21:34:00,1.90127,1.90137,1.90127,1.90137,10000000.0
2007-09-20 21:35:00,1.90116,1.90147,1.90116,1.90147,11000000.0
2007-09-20 21:36:00,1.90198,1.90259,1.90198,1.90226,11000000.0
2007-09-20 21:37:00,1.90217,1.90238,1.90217,1.90238,11000000.0
2007-09-20 21:38:00,1.90243,1.90261,1.90223,1.90228,26000000.0
2007-09-20 21:39:00,1.90298,1.90341,1.90298,1.90341,18000000.0
2007-09-20 21:40:00,1.90348,1.90412,1.90348,1.90412,12000000.0
2007-09-20 21:41:00,1.90412,1.90412,1.90275,1.90275,7000000.0
2007-09-20 21:42:00,1.90223,1.90223,1.90152,1.90163,7000000.0
2007-09-20 21:43:00,1.90198,1.9026,1.90198,1.90237,11000000.0
2007-09-20 21:44:00,1.90235,1.90336,1.90226,1.90336,18000000.0
2007-09-20 21:45:00,1.90396,1.90591,1.90396,1.90591,7000000.0
2007-09-20 21:46:00,1.90568,1.90584,1.90568,1.9057,15000000.0
2007-09-20 21:47:00,1.90608,1.90734,1.90608,1.90734,10000000.0
2007-09-20 21:48:00,1.90728,1.90732,1.90703,1.90708,7000000.0
2007-09-20 21:49:00,1.90712,1.90746,1.90703,1.90703,8000000.0
2007-09-20 21:50:00,1.9066,1.9066,1.90611,1.90611,10000000.0
2007-09-20 21:51:00,1.9064,1.90684,1.9064,1.90684,8000000.0
2007-09-20 21:52:00,1.90674,1.90674,1.90638,1.90656,10000000.0
2007-09-20 21:53:00,1.90656,1.90658,1.90617,1.90617,8000000.0
2007-09-20 21:54:00,1.9063,1.90632,1.9062,1.90632,9000000.0
2007-09-20 21:55:00,1.90634,1.90642,1.90631,1.90635,11000000.0
2007-09-20 21:56:00,1.90625,1.90627,1.90593,1.90603,7000000.0
2007-09-20 21:57:00,1.90587,1.90587,1.90553,1.9056,13000000.0
2007-09-20 21:58:00,1.90546,1.90556,1.90523,1.90523,16000000.0
2007-09-20 21:59:00,1.90574,1.90574,1.90539,1.90539,25000000.0
2007-09-20 22:00:00,1.90535,1.90539,1.90505,1.90506,12000000.0
2007-09-20 22:01:00,1.90579,1.90642,1.90579,1.90642,7000000.0
2007-09-20 22:02:00,1.90656,1.90773,1.90656,1.90773,11000000.0
2007-09-20 22:03:00,1.9085,1.91079,1.90828,1.91068,33000000.0
2007-09-20 22:04:00,1.91064,1.91097,1.91055,1.91067,11000000.0
2007-09-20 22:05:00,1.91097,1.91097,1.91026,1.91068,16000000.0
2007-09-20 22:06:00,1.9109,1.91129,1.91063,1.91129,8000000.0
2007-09-20 22:07:00,1.91115,1.91115,1.91084,1.91102,15000000.0
2007-09-20 22:08:00,1.91077,1.91098,1.91049,1.91049,30000000.0
2007-09-20 22:09:00,1.91053,1.91054,1.91031,1.91031,13000000.0
2007-09-20 22:10:00,1.91076,1.9118,1.91076,1.9118,8000000.0
2007-09-20 22:11:00,1.91182,1.91182,1.91141,1.91141,11000000.0
2007-09-20 22:12:00,1.91107,1.91128,1.91107,1.91127,15000000.0
2007-09-20 22:13:00,1.91155,1.9116,1.9112,1.9112,10000000.0
2007-09-20 22:14:00,1.91114,1.91123,1.91068,1.91068,13000000.0
2007-09-20 22:15:00,1.90998,1.91,1.90981,1.91,9000000.0
2007-09-20 22:16:00,1.90998,1.90998,1.90952,1.90969,8000000.0
2007-09-20 22:17:00,1.90986,1.91013,1.90975,1.90975,16000000.0
2007-09-20 22:18:00,1.90957,1.90973,1.90954,1.90969,9000000.0
2007-09-20 22:19:00,1.90948,1.90948,1.90913,1.90926,9000000.0
2007-09-20 22:20:00,1.90924,1.90985,1.90896,1.90985,7000000.0
2007-09-20 22:21:00,1.91013,1.91039,1.91013,1.9103,11000000.0
2007-09-20 22:22:00,1.9104,1.91075,1.9104,1.91075,11000000.0
2007-09-20 22:23:00,1.91082,1.9109,1.91082,1.9109,15000000.0
2007-09-20 22:24:00,1.91088,1.91088,1.91042,1.91047,10000000.0
2007-09-20 22:25:00,1.91027,1.91027,1.91005,1.91006,8000000.0
2007-09-20 22:26:00,1.90969,1.90969,1.90909,1.90934,10000000.0
2007-09-20 22:27:00,1.90897,1.90919,1.90897,1.90919,10000000.0
2007-09-20 22:28:00,1.9092,1.9092,1.90908,1.90908,8000000.0
2007-09-20 22:29:00,1.90859,1.90859,1.90816,1.90849,7000000.0
2007-09-20 22:30:00,1.90835,1.90835,1.90791,1.90791,11000000.0
2007-09-20 22:31:00,1.90785,1.9081,1.90785,1.9081,22000000.0
2007-09-20 22:32:00,1.90846,1.90865,1.90844,1.90855,7000000.0
2007-09-20 22:33:00,1.90846,1.90867,1.90839,1.90863,38000000.0
2007-09-20 22:34:00,1.90866,1.9087,1.9084,1.90852,47000000.0
2007-09-20 22:35:00,1.90851,1.90869,1.90851,1.90866,27000000.0
2007-09-20 22:36:00,1.90856,1.90874,1.90856,1.90868,7000000.0
2007-09-20 22:37:00,1.90871,1.90891,1.90871,1.90888,28000000.0
2007-09-20 22:38:00,1.90904,1.9091,1.90889,1.90901,10000000.0
2007-09-20 22:39:00,1.90878,1.90886,1.90854,1.90854,11000000.0
2007-09-20 22:40:00,1.90843,1.90854,1.90832,1.90854,9000000.0
2007-09-20 22:41:00,1.90856,1.90874,1.90856,1.90862,16000000.0
2007-09-20 22:42:00,1.90874,1.90904,1.90874,1.90897,9000000.0
2007-09-20 22:43:00,1.90893,1.90893,1.90875,1.90875,11000000.0
2007-09-20 22:44:00,1.90878,1.9089,1.90878,1.9089,8000000.0
2007-09-20 22:45:00,1.9086,1.90863,1.908,1.908,12000000.0
2007-09-20 22:46:00,1.90865,1.90865,1.90781,1.90838,9000000.0
2007-09-20 22:47:00,1.90819,1.90819,1.90791,1.90791,16000000.0
2007-09-20 22:48:00,1.90804,1.90858,1.90804,1.90837,11000000.0
2007-09-20 22:49:00,1.90835,1.90835,1.90794,1.90794,12000000.0
2007-09-20 22:50:00,1.9082,1.90905,1.9082,1.90842,16000000.0
2007-09-20 22:51:00,1.9083,1.90897,1.9083,1.90893,10000000.0
2007-09-20 22:52:00,1.90892,1.90892,1.90848,1.90848,10000000.0
2007-09-20 22:53:00,1.90837,1.90837,1.90763,1.90763,8000000.0
2007-09-20 22:54:00,1.9076,1.90792,1.90759,1.90792,7000000.0
2007-09-20 22:55:00,1.90852,1.90853,1.90847,1.90847,4000000.0
2007-09-20 22:56:00,1.90824,1.90824,1.90675,1.90675,8000000.0
2007-09-20 22:57:00,1.90711,1.90746,1.907,1.90746,7000000.0
2007-09-20 22:58:00,1.90746,1.90746,1.90689,1.90689,7000000.0
2007-09-20 22:59:00,1.90677,1.90687,1.90608,1.90608,9000000.0
2007-09-20 23:00:00,1.90602,1.90613,1.906,1.906,12000000.0
2007-09-20 23:01:00,1.90609,1.90614,1.90592,1.90598,9000000.0
2007-09-20 23:02:00,1.90612,1.90638,1.90611,1.90638,7000000.0
2007-09-20 23:03:00,1.90666,1.90711,1.90666,1.90711,12000000.0
2007-09-20 23:04:00,1.90691,1.90712,1.90669,1.90669,9000000.0
2007-09-20 23:05:00,1.9065,1.9065,1.90644,1.90647,11000000.0
2007-09-20 23:06:00,1.9066,1.90678,1.9066,1.90677,8000000.0
2007-09-20 23:07:00,1.90688,1.90688,1.90662,1.90665,8000000.0
2007-09-20 23:08:00,1.90639,1.90639,1.90593,1.90593,15000000.0
2007-09-20 23:09:00,1.90584,1.90591,1.90581,1.90591,7000000.0
2007-09-20 23:10:00,1.90524,1.90574,1.90524,1.90568,8000000.0
2007-09-20 23:11:00,1.90593,1.90593,1.90566,1.90566,8000000.0
2007-09-20 23:12:00,1.90573,1.90614,1.90573,1.90607,8000000.0
2007-09-20 23:13:00,1.90599,1.906,1.90548,1.90548,7000000.0
2007-09-20 23:14:00,1.90554,1.90582,1.90536,1.90582,9000000.0
2007-09-20 23:15:00,1.90385,1.90385,1.90257,1.90309,8000000.0
2007-09-20 23:16:00,1.90358,1.90363,1.90357,1.90363,9000000.0
2007-09-20 23:17:00,1.90359,1.90359,1.90323,1.90323,11000000.0
2007-09-20 23:18:00,1.90296,1.90308,1.90288,1.90304,9000000.0
2007-09-20 23:19:00,1.90312,1.90378,1.90301,1.90378,9000000.0
2007-09-20 23:20:00,1.90353,1.90389,1.90353,1.90355,8000000.0
2007-09-20 23:21:00,1.9036,1.90366,1.90349,1.90349,7000000.0
2007-09-20 23:22:00,1.90342,1.90356,1.90333,1.90335,7000000.0
2007-09-20 23:23:00,1.90347,1.90369,1.90347,1.90362,7000000.0
2007-09-20 23:24:00,1.90362,1.90369,1.90355,1.90355,9000000.0
2007-09-20 23:25:00,1.90404,1.90438,1.90397,1.90397,10000000.0
2007-09-20 23:26:00,1.90394,1.90423,1.90394,1.90423,5000000.0
2007-09-20 23:27:00,1.90457,1.90464,1.90452,1.90464,8000000.0
2007-09-20 23:28:00,1.90444,1.90444,1.90418,1.90421,8000000.0
2007-09-20 23:29:00,1.90415,1.90415,1.90388,1.90397,25000000.0
2007-09-20 23:30:00,1.90394,1.90407,1.90381,1.90407,16000000.0
2007-09-20 23:31:00,1.9039,1.90397,1.90386,1.90386,14000000.0
2007-09-20 23:32:00,1.904,1.90422,1.90346,1.90346,9000000.0
2007-09-20 23:33:00,1.90279,1.90279,1.90261,1.90264,8000000.0
2007-09-20 23:34:00,1.9025,1.90252,1.90245,1.9025,9000000.0
2007-09-20 23:35:00,1.9027,1.90302,1.9026,1.90302,12000000.0
2007-09-20 23:36:00,1.90319,1.90331,1.90298,1.90301,9000000.0
2007-09-20 23:37:00,1.90299,1.9031,1.90283,1.90283,8000000.0
2007-09-20 23:38:00,1.90296,1.90336,1.90256,1.90336,8000000.0
2007-09-20 23:39:00,1.90273,1.90294,1.90265,1.90285,11000000.0
2007-09-20 23:40:00,1.90279,1.90279,1.90235,1.90236,21000000.0
2007-09-20 23:41:00,1.90237,1.90237,1.90215,1.90215,8000000.0
2007-09-20 23:42:00,1.90207,1.90214,1.90205,1.90214,19000000.0
2007-09-20 23:43:00,1.9021,1.90227,1.9021,1.90224,6000000.0
2007-09-20 23:44:00,1.9022,1.90247,1.9022,1.90237,8000000.0
2007-09-20 23:46:00,1.90261,1.90261,1.90246,1.90256,8000000.0
2007-09-20 23:47:00,1.90274,1.90287,1.90267,1.90275,11000000.0
2007-09-20 23:48:00,1.90296,1.9031,1.90296,1.90301,8000000.0
2007-09-20 23:49:00,1.90263,1.90264,1.90245,1.90245,9000000.0
2007-09-20 23:50:00,1.90251,1.90265,1.90247,1.90249,8000000.0
2007-09-20 23:51:00,1.90249,1.90249,1.90227,1.90227,10000000.0
2007-09-20 23:52:00,1.90224,1.90232,1.90224,1.90231,7000000.0
2007-09-20 23:53:00,1.90224,1.90311,1.90224,1.90311,10000000.0
2007-09-20 23:54:00,1.90282,1.90325,1.90282,1.90287,7000000.0
2007-09-20 23:55:00,1.90284,1.90304,1.90283,1.90304,9000000.0
2007-09-20 23:56:00,1.90294,1.90325,1.90294,1.90304,12000000.0
2007-09-20 23:57:00,1.90312,1.90317,1.90312,1.90316,5000000.0
2007-09-20 23:58:00,1.90322,1.90322,1.90283,1.90283,8000000.0
2007-09-20 23:59:00,1.90317,1.90351,1.90311,1.90342,18000000.0
2007-09-21 00:00:00,1.90351,1.90364,1.90331,1.9034,7000000.0
2007-09-21 00:01:00,1.90335,1.90335,1.90308,1.90322,8000000.0
2007-09-21 00:02:00,1.90323,1.90338,1.90315,1.90324,9000000.0
2007-09-21 00:03:00,1.90347,1.90347,1.90342,1.90342,12000000.0
2007-09-21 00:04:00,1.90361,1.90361,1.90331,1.90331,10000000.0
2007-09-21 00:05:00,1.90369,1.90379,1.90348,1.90372,9000000.0
2007-09-21 00:06:00,1.9036,1.9036,1.9031,1.90329,8000000.0
2007-09-21 00:07:00,1.90435,1.90497,1.90431,1.90497,9000000.0
2007-09-21 00:08:00,1.9051,1.90551,1.90501,1.90501,8000000.0
2007-09-21 00:09:00,1.90478,1.90492,1.90473,1.90473,9000000.0
2007-09-21 00:10:00,1.9046,1.90465,1.90453,1.90456,23000000.0
2007-09-21 00:12:00,1.90464,1.90464,1.90428,1.90428,9000000.0
2007-09-21 00:13:00,1.90438,1.90454,1.90431,1.90431,8000000.0
2007-09-21 00:14:00,1.9044,1.90494,1.9044,1.90494,7000000.0
2007-09-21 00:15:00,1.90452,1.90466,1.90448,1.90466,7000000.0
2007-09-21 00:16:00,1.90464,1.90484,1.90464,1.90484,9000000.0
2007-09-21 00:17:00,1.90432,1.90432,1.90404,1.90404,7000000.0
2007-09-21 00:18:00,1.90401,1.90401,1.90342,1.90342,8000000.0
2007-09-21 00:19:00,1.90353,1.90353,1.90286,1.90286,11000000.0
2007-09-21 00:20:00,1.90273,1.90295,1.90262,1.90295,9000000.0
2007-09-21 00:21:00,1.90325,1.90325,1.90266,1.90266,8000000.0
2007-09-21 00:22:00,1.90308,1.90371,1.90308,1.90371,8000000.0
2007-09-21 00:23:00,1.90397,1.90405,1.9039,1.90405,7000000.0
2007-09-21 00:24:00,1.90388,1.90399,1.90379,1.90383,8000000.0
2007-09-21 00:25:00,1.90378,1.90382,1.90376,1.90376,11000000.0
2007-09-21 00:26:00,1.90398,1.90398,1.90367,1.90388,7000000.0
2007-09-21 00:27:00,1.90372,1.90376,1.90371,1.90375,10000000.0
2007-09-21 00:28:00,1.90383,1.90405,1.90373,1.90373,8000000.0
2007-09-21 00:29:00,1.90363,1.90395,1.90347,1.90347,10000000.0
2007-09-21 00:30:00,1.90308,1.90308,1.90264,1.90289,7000000.0
2007-09-21 00:31:00,1.90293,1.90297,1.90282,1.90282,7000000.0
2007-09-21 00:32:00,1.90292,1.90334,1.90292,1.90334,7000000.0
2007-09-21 00:33:00,1.9031,1.90316,1.90304,1.90316,9000000.0
2007-09-21 00:34:00,1.9032,1.90356,1.90318,1.90356,23000000.0
2007-09-21 00:35:00,1.90377,1.9039,1.90363,1.90363,7000000.0
2007-09-21 00:36:00,1.90289,1.90297,1.9024,1.9024,9000000.0
2007-09-21 00:37:00,1.90059,1.90253,1.90059,1.9016,8000000.0
2007-09-21 00:38:00,1.90203,1.90241,1.902,1.90234,7000000.0
2007-09-21 00:39:00,1.90245,1.90253,1.90241,1.90253,7000000.0
2007-09-21 00:40:00,1.90237,1.90278,1.90237,1.90278,7000000.0
2007-09-21 00:41:00,1.90293,1.90369,1.90293,1.90369,8000000.0
2007-09-21 00:42:00,1.90405,1.90405,1.90392,1.90392,8000000.0
2007-09-21 00:43:00,1.90366,1.90384,1.90351,1.90352,7000000.0
2007-09-21 00:44:00,1.90371,1.90371,1.90269,1.90282,11000000.0
2007-09-21 00:45:00,1.90248,1.90248,1.90175,1.9018,7000000.0
2007-09-21 00:46:00,1.90237,1.90237,1.90168,1.90177,10000000.0
2007-09-21 00:47:00,1.90172,1.90172,1.90156,1.90162,7000000.0
2007-09-21 00:48:00,1.90161,1.90169,1.90151,1.90169,8000000.0
2007-09-21 00:49:00,1.90167,1.90183,1.90148,1.90168,10000000.0
2007-09-21 00:50:00,1.90089,1.90089,1.89911,1.89911,10000000.0
2007-09-21 00:51:00,1.89879,1.89909,1.89879,1.89909,8000000.0
2007-09-21 00:52:00,1.89931,1.8994,1.89889,1.89889,7000000.0
2007-09-21 00:53:00,1.8992,1.89958,1.89917,1.89925,11000000.0
2007-09-21 00:54:00,1.89924,1.89956,1.89923,1.89956,10000000.0
2007-09-21 00:55:00,1.8991,1.8991,1.89858,1.89881,7000000.0
2007-09-21 00:56:00,1.89886,1.89892,1.89846,1.89864,11000000.0
2007-09-21 00:57:00,1.89837,1.89838,1.89819,1.89831,8000000.0
2007-09-21 00:58:00,1.89829,1.8984,1.89828,1.89832,10000000.0
2007-09-21 00:59:00,1.89775,1.89775,1.89761,1.89765,7000000.0
2007-09-21 01:00:00,1.89727,1.89761,1.89722,1.89748,19000000.0
2007-09-21 01:01:00,1.89753,1.89781,1.89745,1.89748,12000000.0
2007-09-21 01:02:00,1.89785,1.89833,1.89785,1.89832,8000000.0
2007-09-21 01:03:00,1.89857,1.89884,1.89853,1.89877,7000000.0
2007-09-21 01:04:00,1.89913,1.89935,1.89906,1.89925,8000000.0
2007-09-21 01:05:00,1.89924,1.89924,1.89897,1.8991,7000000.0
2007-09-21 01:06:00,1.8992,1.89924,1.89902,1.89924,8000000.0
2007-09-21 01:07:00,1.89927,1.89927,1.89907,1.89912,10000000.0
2007-09-21 01:08:00,1.89898,1.89907,1.89877,1.89898,10000000.0
2007-09-21 01:09:00,1.89876,1.89876,1.89853,1.89856,8000000.0
2007-09-21 01:10:00,1.89847,1.89851,1.89822,1.89851,10000000.0
2007-09-21 01:11:00,1.8985,1.89851,1.89833,1.89833,11000000.0
2007-09-21 01:12:00,1.89813,1.89839,1.89792,1.89792,8000000.0
2007-09-21 01:13:00,1.89832,1.89832,1.89814,1.89824,8000000.0
2007-09-21 01:14:00,1.89771,1.89771,1.8973,1.89731,10000000.0
2007-09-21 01:15:00,1.89747,1.89747,1.89727,1.89735,10000000.0
2007-09-21 01:16:00,1.89733,1.89766,1.89733,1.89766,8000000.0
2007-09-21 01:17:00,1.89773,1.89773,1.89738,1.89738,11000000.0
2007-09-21 01:18:00,1.8978,1.89789,1.89762,1.89782,10000000.0
2007-09-21 01:19:00,1.89775,1.89775,1.8976,1.89764,11000000.0
2007-09-21 01:20:00,1.89768,1.89768,1.89737,1.89743,13000000.0
2007-09-21 01:21:00,1.89769,1.89771,1.89753,1.89753,7000000.0
2007-09-21 01:22:00,1.89763,1.89772,1.8975,1.89754,7000000.0
2007-09-21 01:23:00,1.89751,1.89759,1.89746,1.89757,8000000.0
2007-09-21 01:24:00,1.89751,1.89751,1.89729,1.89748,7000000.0
2007-09-21 01:25:00,1.89757,1.89781,1.89757,1.89779,9000000.0
2007-09-21 01:26:00,1.89817,1.8982,1.89813,1.89817,14000000.0
2007-09-21 01:27:00,1.89786,1.89793,1.89783,1.89783,15000000.0
2007-09-21 01:28:00,1.89769,1.89788,1.89764,1.89788,9000000.0
2007-09-21 01:29:00,1.89762,1.89765,1.89739,1.89743,10000000.0
2007-09-21 01:30:00,1.89712,1.89716,1.89681,1.89681,10000000.0
2007-09-21 01:31:00,1.89678,1.89686,1.89674,1.89686,7000000.0
2007-09-21 01:32:00,1.89676,1.89676,1.89641,1.89641,18000000.0
2007-09-21 01:33:00,1.89595,1.89595,1.89564,1.89586,20000000.0
2007-09-21 01:34:00,1.89589,1.89589,1.89568,1.89571,16000000.0
2007-09-21 01:35:00,1.89559,1.89559,1.89492,1.89492,8000000.0
2007-09-21 01:36:00,1.89485,1.89567,1.89485,1.89567,9000000.0
2007-09-21 01:37:00,1.89538,1.89548,1.89521,1.89548,7000000.0
2007-09-21 01:38:00,1.89552,1.89571,1.89552,1.89571,12000000.0
2007-09-21 01:39:00,1.89619,1.89619,1.89566,1.89593,12000000.0
2007-09-21 01:40:00,1.89599,1.89608,1.89589,1.89608,7000000.0
2007-09-21 01:41:00,1.8957,1.89593,1.8957,1.89593,11000000.0
2007-09-21 01:42:00,1.89594,1.89594,1.89569,1.89569,7000000.0
2007-09-21 01:43:00,1.89562,1.89562,1.8953,1.89558,8000000.0
2007-09-21 01:44:00,1.89554,1.89559,1.89549,1.89549,7000000.0
2007-09-21 01:45:00,1.89544,1.89544,1.89532,1.89537,7000000.0
2007-09-21 01:46:00,1.89533,1.89543,1.89524,1.89543,7000000.0
2007-09-21 01:47:00,1.8955,1.89622,1.8955,1.89622,14000000.0
2007-09-21 01:48:00,1.89599,1.8963,1.89599,1.8963,7000000.0
2007-09-21 01:49:00,1.89624,1.89624,1.89574,1.89574,8000000.0
2007-09-21 01:50:00,1.89577,1.89577,1.89564,1.89564,10000000.0
2007-09-21 01:51:00,1.8956,1.89574,1.89548,1.89568,16000000.0
2007-09-21 01:52:00,1.8954,1.89543,1.89526,1.89529,13000000.0
2007-09-21 01:53:00,1.8951,1.8951,1.89389,1.89389,7000000.0
2007-09-21 01:54:00,1.89381,1.89389,1.8938,1.89387,9000000.0
2007-09-21 01:55:00,1.894,1.894,1.89352,1.89373,12000000.0
2007-09-21 01:56:00,1.89281,1.89304,1.89255,1.89289,17000000.0
2007-09-21 01:57:00,1.89271,1.89274,1.89239,1.89251,13000000.0
2007-09-21 01:58:00,1.89231,1.89241,1.89144,1.89144,10000000.0
2007-09-21 01:59:00,1.8907,1.89076,1.89062,1.89064,7000000.0
2007-09-21 02:00:00,1.89058,1.89079,1.89051,1.89075,10000000.0
2007-09-21 02:01:00,1.89117,1.89175,1.89117,1.89175,8000000.0
2007-09-21 02:02:00,1.8916,1.89174,1.89149,1.89174,5000000.0
2007-09-21 02:03:00,1.89192,1.89252,1.89065,1.89227,10000000.0
2007-09-21 02:04:00,1.89193,1.89217,1.89181,1.89181,8000000.0
2007-09-21 02:05:00,1.89206,1.89232,1.89205,1.89216,10000000.0
2007-09-21 02:06:00,1.89203,1.89203,1.89175,1.89185,10000000.0
2007-09-21 02:07:00,1.89188,1.892,1.89186,1.89196,8000000.0
2007-09-21 02:08:00,1.89204,1.89207,1.89193,1.89204,8000000.0
2007-09-21 02:09:00,1.89182,1.89208,1.89182,1.89208,7000000.0
2007-09-21 02:10:00,1.89163,1.89202,1.89124,1.89124,9000000.0
2007-09-21 02:11:00,1.89217,1.89217,1.89197,1.89199,8000000.0
2007-09-21 02:12:00,1.89171,1.8918,1.89157,1.89157,8000000.0
2007-09-21 02:13:00,1.89157,1.89202,1.89157,1.89202,7000000.0
2007-09-21 02:14:00,1.89177,1.89201,1.8917,1.8917,9000000.0
2007-09-21 02:15:00,1.8913,1.8913,1.89055,1.89055,8000000.0
2007-09-21 02:16:00,1.89019,1.89019,1.8884,1.8884,8000000.0
2007-09-21 02:17:00,1.8882,1.8887,1.8882,1.88838,9000000.0
2007-09-21 02:18:00,1.88815,1.88839,1.88815,1.88835,7000000.0
2007-09-21 02:19:00,1.88815,1.88825,1.88794,1.88825,11000000.0
2007-09-21 02:20:00,1.88865,1.88904,1.88865,1.88904,6000000.0
2007-09-21 02:21:00,1.88906,1.88906,1.88886,1.88886,7000000.0
2007-09-21 02:22:00,1.88885,1.88885,1.88865,1.88865,8000000.0
2007-09-21 02:23:00,1.8887,1.88874,1.88849,1.88857,10000000.0
2007-09-21 02:24:00,1.88881,1.88883,1.88867,1.88883,11000000.0
2007-09-21 02:25:00,1.88875,1.88875,1.88857,1.88872,11000000.0
2007-09-21 02:26:00,1.88883,1.88913,1.88883,1.88903,8000000.0
2007-09-21 02:27:00,1.88927,1.88927,1.88898,1.88898,9000000.0
2007-09-21 02:28:00,1.88881,1.88881,1.88752,1.88752,5000000.0
2007-09-21 02:29:00,1.88704,1.88718,1.88692,1.88692,7000000.0
2007-09-21 02:30:00,1.88697,1.88713,1.88697,1.88705,5000000.0
2007-09-21 02:31:00,1.88705,1.88735,1.88701,1.88701,8000000.0
2007-09-21 02:32:00,1.8869,1.8869,1.88673,1.88674,8000000.0
2007-09-21 02:33:00,1.88663,1.88673,1.88565,1.88621,8000000.0
2007-09-21 02:34:00,1.8845,1.88651,1.8845,1.88641,7000000.0
2007-09-21 02:35:00,1.88657,1.88657,1.88626,1.88657,11000000.0
2007-09-21 02:36:00,1.88656,1.88676,1.88645,1.88645,7000000.0
2007-09-21 02:37:00,1.88584,1.88584,1.88567,1.8858,7000000.0
2007-09-21 02:38:00,1.88564,1.88592,1.88564,1.88566,7000000.0
2007-09-21 02:39:00,1.88548,1.88641,1.88548,1.88628,8000000.0
2007-09-21 02:40:00,1.88653,1.8869,1.88648,1.88686,7000000.0
2007-09-21 02:41:00,1.88718,1.88718,1.88689,1.88689,8000000.0
2007-09-21 02:42:00,1.88727,1.88752,1.88713,1.88752,7000000.0
2007-09-21 02:43:00,1.88759,1.88776,1.88747,1.88747,9000000.0
2007-09-21 02:44:00,1.88729,1.88744,1.88712,1.8873,10000000.0
2007-09-21 02:45:00,1.88773,1.88793,1.88762,1.88788,8000000.0
2007-09-21 02:46:00,1.8879,1.88805,1.88789,1.88795,7000000.0
2007-09-21 02:47:00,1.88849,1.88875,1.88843,1.88856,11000000.0
2007-09-21 02:48:00,1.88854,1.88913,1.88854,1.88913,8000000.0
2007-09-21 02:49:00,1.88907,1.8891,1.8886,1.88861,11000000.0
2007-09-21 02:50:00,1.88847,1.88871,1.88847,1.8887,7000000.0
2007-09-21 02:51:00,1.88922,1.8893,1.8891,1.88919,8000000.0
2007-09-21 02:52:00,1.88947,1.89114,1.88947,1.89114,10000000.0
2007-09-21 02:53:00,1.89099,1.89105,1.89097,1.89105,8000000.0
2007-09-21 02:54:00,1.89082,1.89082,1.89002,1.89002,8000000.0
2007-09-21 02:55:00,1.88996,1.88996,1.88924,1.88924,8000000.0
2007-09-21 02:56:00,1.88955,1.88978,1.88937,1.88978,7000000.0
2007-09-21 02:57:00,1.89009,1.89026,1.88993,1.89026,8000000.0
2007-09-21 02:58:00,1.89004,1.8903,1.89004,1.89016,9000000.0
2007-09-21 02:59:00,1.8891,1.89016,1.8891,1.89016,9000000.0
2007-09-21 03:00:00,1.88988,1.89008,1.88982,1.89,8000000.0
2007-09-21 03:01:00,1.88976,1.89006,1.88963,1.89006,8000000.0
2007-09-21 03:02:00,1.89017,1.89037,1.8901,1.89024,6000000.0
2007-09-21 03:03:00,1.89026,1.89026,1.88988,1.88988,7000000.0
2007-09-21 03:04:00,1.8897,1.89032,1.88959,1.89032,7000000.0
2007-09-21 03:05:00,1.89044,1.89071,1.89035,1.89071,8000000.0
2007-09-21 03:06:00,1.89074,1.89075,1.89017,1.89017,6000000.0
2007-09-21 03:07:00,1.89032,1.89046,1.89,1.89,8000000.0
2007-09-21 03:08:00,1.89001,1.89016,1.89001,1.89012,6000000.0
2007-09-21 03:09:00,1.89007,1.89028,1.89007,1.89028,8000000.0
2007-09-21 03:10:00,1.89031,1.89035,1.89011,1.89011,7000000.0
2007-09-21 03:11:00,1.89017,1.89017,1.89,1.89011,10000000.0
2007-09-21 03:12:00,1.89029,1.89032,1.89006,1.89032,7000000.0
2007-09-21 03:13:00,1.89035,1.89039,1.89015,1.89016,11000000.0
2007-09-21 03:14:00,1.89026,1.89043,1.89026,1.89038,11000000.0
2007-09-21 03:15:00,1.89067,1.89109,1.89067,1.89109,7000000.0
2007-09-21 03:16:00,1.89125,1.89129,1.89081,1.89129,7000000.0
2007-09-21 03:17:00,1.89163,1.89207,1.89147,1.89207,11000000.0
2007-09-21 03:18:00,1.89204,1.89204,1.89185,1.89202,10000000.0
2007-09-21 03:19:00,1.89198,1.89203,1.8918,1.89196,7000000.0
2007-09-21 03:20:00,1.89214,1.89216,1.89193,1.89193,7000000.0
2007-09-21 03:21:00,1.89237,1.89238,1.8916,1.89196,7000000.0
2007-09-21 03:22:00,1.89215,1.89215,1.89179,1.89179,7000000.0
2007-09-21 03:23:00,1.89181,1.89197,1.89175,1.89187,7000000.0
2007-09-21 03:24:00,1.89185,1.89192,1.88999,1.89192,8000000.0
2007-09-21 03:25:00,1.89197,1.89198,1.89178,1.89191,8000000.0
2007-09-21 03:26:00,1.89195,1.89216,1.89172,1.89202,10000000.0
2007-09-21 03:27:00,1.89205,1.8922,1.89205,1.89211,8000000.0
2007-09-21 03:28:00,1.8922,1.8922,1.89192,1.89194,10000000.0
2007-09-21 03:29:00,1.89186,1.89198,1.89099,1.89099,11000000.0
2007-09-21 03:30:00,1.8911,1.89138,1.89101,1.89124,5000000.0
2007-09-21 03:31:00,1.89127,1.89144,1.89125,1.89144,9000000.0
2007-09-21 03:32:00,1.89152,1.89152,1.8914,1.89149,5000000.0
2007-09-21 03:33:00,1.8913,1.8913,1.89099,1.89119,7000000.0
2007-09-21 03:34:00,1.89129,1.89143,1.89125,1.89143,3000000.0
2007-09-21 03:35:00,1.89131,1.89147,1.89124,1.89142,10000000.0
2007-09-21 03:36:00,1.89166,1.89186,1.89166,1.89184,11000000.0
2007-09-21 03:37:00,1.89165,1.89216,1.89165,1.89216,9000000.0
2007-09-21 03:38:00,1.89221,1.89221,1.89193,1.89193,6000000.0
2007-09-21 03:39:00,1.89187,1.89201,1.89187,1.89192,8000000.0
2007-09-21 03:40:00,1.89209,1.89213,1.89188,1.8921,7000000.0
2007-09-21 03:41:00,1.89212,1.89221,1.89193,1.89205,10000000.0
2007-09-21 03:42:00,1.892,1.8922,1.892,1.89215,10000000.0
2007-09-21 03:43:00,1.89189,1.89189,1.89101,1.89101,7000000.0
2007-09-21 03:44:00,1.89091,1.89096,1.89062,1.89062,8000000.0
2007-09-21 03:45:00,1.89066,1.89071,1.89056,1.89071,8000000.0
2007-09-21 03:46:00,1.89007,1.89007,1.88949,1.88951,7000000.0
2007-09-21 03:47:00,1.88985,1.89011,1.88985,1.89003,7000000.0
2007-09-21 03:48:00,1.8902,1.89021,1.89009,1.89015,9000000.0
2007-09-21 03:49:00,1.88989,1.8905,1.88989,1.89033,8000000.0
2007-09-21 03:50:00,1.89007,1.89056,1.89007,1.89042,8000000.0
2007-09-21 03:51:00,1.89072,1.89206,1.89072,1.89206,9000000.0
2007-09-21 03:52:00,1.89215,1.89225,1.89203,1.89203,5000000.0
2007-09-21 03:53:00,1.892,1.89235,1.892,1.89214,10000000.0
2007-09-21 03:54:00,1.89235,1.89261,1.89235,1.8925,9000000.0
2007-09-21 03:55:00,1.89258,1.89274,1.89249,1.89271,7000000.0
2007-09-21 03:56:00,1.89271,1.89271,1.89239,1.89243,7000000.0
2007-09-21 03:57:00,1.89252,1.8927,1.8925,1.89259,8000000.0
2007-09-21 03:58:00,1.89236,1.89246,1.89207,1.89207,8000000.0
2007-09-21 03:59:00,1.89207,1.89234,1.89207,1.89234,7000000.0
2007-09-21 04:00:00,1.89234,1.89234,1.89203,1.89212,10000000.0
2007-09-21 04:01:00,1.89208,1.89219,1.89199,1.89219,7000000.0
2007-09-21 04:02:00,1.89206,1.89217,1.89191,1.89202,8000000.0
2007-09-21 04:03:00,1.89179,1.89188,1.89159,1.89179,8000000.0
2007-09-21 04:04:00,1.89174,1.89174,1.89147,1.89147,8000000.0
2007-09-21 04:05:00,1.89215,1.89304,1.89038,1.89038,9000000.0
2007-09-21 04:06:00,1.8918,1.89251,1.8918,1.89251,9000000.0
2007-09-21 04:07:00,1.89235,1.89255,1.89225,1.89229,11000000.0
2007-09-21 04:08:00,1.89238,1.89273,1.89238,1.89273,7000000.0
2007-09-21 04:09:00,1.89282,1.89288,1.89257,1.89264,8000000.0
2007-09-21 04:10:00,1.8927,1.89335,1.8927,1.89335,10000000.0
2007-09-21 04:11:00,1.89315,1.89339,1.89315,1.89318,7000000.0
2007-09-21 04:12:00,1.89346,1.8944,1.89346,1.8944,8000000.0
2007-09-21 04:13:00,1.8944,1.89442,1.89418,1.89418,8000000.0
2007-09-21 04:14:00,1.89426,1.89434,1.89419,1.89419,7000000.0
2007-09-21 04:15:00,1.89417,1.89465,1.89417,1.89457,7000000.0
2007-09-21 04:16:00,1.8947,1.89626,1.8947,1.89626,7000000.0
2007-09-21 04:17:00,1.89646,1.89658,1.89624,1.89649,7000000.0
2007-09-21 04:18:00,1.89628,1.89639,1.89609,1.89609,8000000.0
2007-09-21 04:19:00,1.89611,1.89621,1.8961,1.8962,7000000.0
2007-09-21 04:20:00,1.89609,1.89621,1.89593,1.89613,10000000.0
2007-09-21 04:21:00,1.89639,1.89642,1.89624,1.89635,8000000.0
2007-09-21 04:22:00,1.89665,1.89675,1.89657,1.89657,9000000.0
2007-09-21 04:23:00,1.89666,1.89725,1.89666,1.89725,7000000.0
2007-09-21 04:24:00,1.89726,1.89756,1.89726,1.89749,9000000.0
2007-09-21 04:25:00,1.89746,1.89758,1.89734,1.89734,7000000.0
2007-09-21 04:26:00,1.89745,1.89752,1.89705,1.89705,7000000.0
2007-09-21 04:27:00,1.89719,1.89733,1.89716,1.89733,8000000.0
2007-09-21 04:28:00,1.89705,1.89726,1.8966,1.89724,7000000.0
2007-09-21 04:29:00,1.8969,1.89698,1.89683,1.89693,8000000.0
2007-09-21 04:30:00,1.89679,1.89683,1.89636,1.89636,9000000.0
2007-09-21 04:31:00,1.89625,1.89639,1.89617,1.89621,10000000.0
2007-09-21 04:32:00,1.89606,1.89614,1.89553,1.89614,9000000.0
2007-09-21 04:33:00,1.89648,1.89676,1.89648,1.89665,8000000.0
2007-09-21 04:34:00,1.89698,1.89698,1.89674,1.89674,7000000.0
2007-09-21 04:35:00,1.89678,1.89708,1.89678,1.89706,7000000.0
2007-09-21 04:36:00,1.89701,1.89714,1.89701,1.89709,8000000.0
2007-09-21 04:37:00,1.89741,1.89741,1.8973,1.89734,11000000.0
2007-09-21 04:38:00,1.8974,1.8974,1.89718,1.89721,9000000.0
2007-09-21 04:39:00,1.89721,1.89721,1.8966,1.8966,9000000.0
2007-09-21 04:40:00,1.89678,1.89678,1.89637,1.89637,6000000.0
2007-09-21 04:41:00,1.89574,1.89595,1.89551,1.89595,8000000.0
2007-09-21 04:42:00,1.89605,1.89612,1.89595,1.89607,7000000.0
2007-09-21 04:43:00,1.89577,1.8958,1.8954,1.8954,11000000.0
2007-09-21 04:44:00,1.89597,1.8961,1.89597,1.89604,9000000.0
2007-09-21 04:45:00,1.89593,1.8961,1.89578,1.89578,11000000.0
2007-09-21 04:46:00,1.89485,1.89485,1.89404,1.8942,7000000.0
2007-09-21 04:47:00,1.89456,1.89489,1.89456,1.89489,7000000.0
2007-09-21 04:48:00,1.89482,1.89482,1.89413,1.89413,7000000.0
2007-09-21 04:49:00,1.89432,1.89432,1.89389,1.89401,11000000.0
2007-09-21 04:50:00,1.89399,1.89411,1.89397,1.89407,9000000.0
2007-09-21 04:51:00,1.89403,1.89407,1.8939,1.89392,7000000.0
2007-09-21 04:52:00,1.89399,1.89432,1.89399,1.89423,10000000.0
2007-09-21 04:53:00,1.89427,1.89456,1.89418,1.89418,9000000.0
2007-09-21 04:54:00,1.89447,1.89456,1.8943,1.89456,7000000.0
2007-09-21 04:55:00,1.89463,1.89463,1.89432,1.89457,8000000.0
2007-09-21 04:56:00,1.89466,1.8947,1.89466,1.89466,7000000.0
2007-09-21 04:57:00,1.89419,1.89461,1.89408,1.89461,8000000.0
2007-09-21 04:58:00,1.89474,1.89474,1.89432,1.89432,8000000.0
2007-09-21 04:59:00,1.89427,1.89427,1.89414,1.89427,8000000.0
2007-09-21 05:00:00,1.89415,1.89421,1.89383,1.89383,7000000.0
2007-09-21 05:01:00,1.89384,1.89384,1.89355,1.89355,7000000.0
2007-09-21 05:02:00,1.89399,1.89419,1.89396,1.89419,7000000.0
2007-09-21 05:03:00,1.89416,1.89417,1.89396,1.89402,7000000.0
2007-09-21 05:04:00,1.89356,1.89361,1.89341,1.89361,7000000.0
2007-09-21 05:05:00,1.89349,1.89394,1.89349,1.89394,8000000.0
2007-09-21 05:06:00,1.89379,1.89412,1.89379,1.89412,7000000.0
2007-09-21 05:07:00,1.89423,1.89423,1.8938,1.89394,8000000.0
2007-09-21 05:08:00,1.8942,1.8942,1.89402,1.89402,10000000.0
2007-09-21 05:09:00,1.89399,1.89427,1.89382,1.89427,7000000.0
2007-09-21 05:10:00,1.89429,1.89429,1.89377,1.89377,7000000.0
2007-09-21 05:11:00,1.89433,1.89437,1.89401,1.89409,8000000.0
2007-09-21 05:12:00,1.89433,1.89443,1.89405,1.89405,11000000.0
2007-09-21 05:13:00,1.89391,1.89391,1.89364,1.89364,8000000.0
2007-09-21 05:14:00,1.89376,1.89397,1.89375,1.89375,11000000.0
2007-09-21 05:15:00,1.8937,1.89375,1.8936,1.89364,11000000.0
2007-09-21 05:16:00,1.89384,1.8939,1.89378,1.89378,9000000.0
2007-09-21 05:17:00,1.89384,1.89384,1.89354,1.89354,8000000.0
2007-09-21 05:18:00,1.89382,1.89389,1.8937,1.89379,8000000.0
2007-09-21 05:19:00,1.89387,1.89388,1.89372,1.89387,7000000.0
2007-09-21 05:20:00,1.89402,1.89402,1.89374,1.89387,10000000.0
2007-09-21 05:21:00,1.89391,1.89417,1.89391,1.89415,8000000.0
2007-09-21 05:22:00,1.89419,1.89437,1.89419,1.8942,7000000.0
2007-09-21 05:23:00,1.8941,1.89424,1.89406,1.89406,10000000.0
2007-09-21 05:24:00,1.89394,1.89394,1.89371,1.89375,8000000.0
2007-09-21 05:25:00,1.89386,1.89388,1.8938,1.89382,7000000.0
2007-09-21 05:26:00,1.89394,1.89397,1.89373,1.89384,7000000.0
2007-09-21 05:27:00,1.89381,1.894,1.89376,1.89394,8000000.0
2007-09-21 05:28:00,1.89387,1.8941,1.89387,1.89396,9000000.0
2007-09-21 05:29:00,1.89409,1.89409,1.89375,1.89388,7000000.0
2007-09-21 05:30:00,1.89401,1.89417,1.89395,1.89396,9000000.0
2007-09-21 05:31:00,1.89388,1.89388,1.89356,1.89376,8000000.0
2007-09-21 05:32:00,1.89341,1.89341,1.89297,1.89297,6000000.0
2007-09-21 05:33:00,1.89311,1.89311,1.89293,1.89297,9000000.0
2007-09-21 05:34:00,1.89286,1.89286,1.89257,1.89274,8000000.0
2007-09-21 05:35:00,1.89296,1.89309,1.89258,1.89258,7000000.0
2007-09-21 05:36:00,1.89276,1.89279,1.89265,1.89279,9000000.0
2007-09-21 05:37:00,1.89269,1.89269,1.89256,1.89256,7000000.0
2007-09-21 05:38:00,1.89264,1.89271,1.89251,1.89265,9000000.0
2007-09-21 05:39:00,1.8929,1.89342,1.8929,1.89342,7000000.0
2007-09-21 05:40:00,1.89397,1.89422,1.89397,1.89422,8000000.0
2007-09-21 05:42:00,1.89437,1.89437,1.89394,1.89416,7000000.0
2007-09-21 05:43:00,1.89421,1.89434,1.89409,1.89423,9000000.0
2007-09-21 05:44:00,1.89461,1.89461,1.89372,1.89409,8000000.0
2007-09-21 05:45:00,1.89427,1.89449,1.89427,1.89449,11000000.0
2007-09-21 05:46:00,1.89446,1.89451,1.89404,1.89404,8000000.0
2007-09-21 05:48:00,1.89442,1.89468,1.89442,1.89458,7000000.0
2007-09-21 05:49:00,1.89463,1.8948,1.89463,1.89466,8000000.0
2007-09-21 05:50:00,1.8948,1.8948,1.89461,1.89461,9000000.0
2007-09-21 05:51:00,1.89474,1.89507,1.89474,1.89507,8000000.0
2007-09-21 05:52:00,1.89521,1.89546,1.89521,1.8953,8000000.0
2007-09-21 05:53:00,1.89527,1.89531,1.89525,1.89529,7000000.0
2007-09-21 05:54:00,1.89523,1.89523,1.89477,1.89493,10000000.0
2007-09-21 05:55:00,1.89481,1.89495,1.89476,1.89493,8000000.0
2007-09-21 05:56:00,1.89516,1.89528,1.89512,1.89528,7000000.0
2007-09-21 05:57:00,1.8952,1.89534,1.89516,1.89534,8000000.0
2007-09-21 05:58:00,1.89544,1.89558,1.89511,1.89558,9000000.0
2007-09-21 05:59:00,1.89546,1.89546,1.89511,1.89524,10000000.0
2007-09-21 06:00:00,1.89529,1.89575,1.89529,1.89575,8000000.0
2007-09-21 06:01:00,1.89567,1.89582,1.89567,1.89575,7000000.0
2007-09-21 06:02:00,1.89565,1.89604,1.89565,1.89599,7000000.0
2007-09-21 06:03:00,1.8963,1.89684,1.8963,1.89681,8000000.0
2007-09-21 06:04:00,1.89695,1.89705,1.89691,1.89705,7000000.0
2007-09-21 06:05:00,1.89707,1.89707,1.89681,1.89701,7000000.0
2007-09-21 06:06:00,1.89639,1.89639,1.89605,1.89611,7000000.0
2007-09-21 06:07:00,1.89613,1.89627,1.89611,1.89627,7000000.0
2007-09-21 06:08:00,1.89648,1.89662,1.89648,1.89657,7000000.0
2007-09-21 06:09:00,1.89645,1.89645,1.89583,1.89584,8000000.0
2007-09-21 06:10:00,1.89584,1.896,1.89581,1.896,8000000.0
2007-09-21 06:11:00,1.89602,1.89602,1.89584,1.89584,8000000.0
2007-09-21 06:12:00,1.89582,1.89602,1.89581,1.89602,8000000.0
2007-09-21 06:13:00,1.896,1.896,1.89582,1.89582,8000000.0
2007-09-21 06:14:00,1.89573,1.8959,1.89568,1.89577,10000000.0
2007-09-21 06:15:00,1.89597,1.89611,1.8959,1.89602,8000000.0
2007-09-21 06:16:00,1.89595,1.89595,1.89512,1.89514,9000000.0
2007-09-21 06:17:00,1.89511,1.89524,1.89507,1.89507,7000000.0
2007-09-21 06:18:00,1.8952,1.8953,1.8951,1.8953,9000000.0
2007-09-21 06:19:00,1.89507,1.89513,1.89499,1.89499,7000000.0
2007-09-21 06:20:00,1.89509,1.89525,1.89509,1.89525,9000000.0
2007-09-21 06:21:00,1.89538,1.89554,1.89526,1.89554,8000000.0
2007-09-21 06:22:00,1.89527,1.89527,1.89495,1.89495,8000000.0
2007-09-21 06:23:00,1.89501,1.89507,1.89492,1.89497,8000000.0
2007-09-21 06:24:00,1.89481,1.89487,1.89458,1.8948,11000000.0
2007-09-21 06:25:00,1.8948,1.89487,1.89429,1.89429,11000000.0
2007-09-21 06:26:00,1.89372,1.89389,1.89359,1.89367,11000000.0
2007-09-21 06:27:00,1.89349,1.89349,1.89307,1.89307,7000000.0
2007-09-21 06:28:00,1.89246,1.89247,1.89233,1.89238,8000000.0
2007-09-21 06:29:00,1.89229,1.89229,1.89135,1.89135,8000000.0
2007-09-21 06:30:00,1.89101,1.89101,1.88995,1.89005,8000000.0
2007-09-21 06:31:00,1.89034,1.89038,1.89018,1.89038,7000000.0
2007-09-21 06:32:00,1.89131,1.89148,1.8911,1.89132,7000000.0
2007-09-21 06:33:00,1.89139,1.89172,1.89135,1.89135,7000000.0
2007-09-21 06:34:00,1.89138,1.8917,1.89138,1.8917,7000000.0
2007-09-21 06:35:00,1.89181,1.89196,1.89181,1.89181,11000000.0
2007-09-21 06:36:00,1.89157,1.89157,1.89127,1.89156,7000000.0
2007-09-21 06:37:00,1.89161,1.89161,1.89138,1.8916,10000000.0
2007-09-21 06:38:00,1.89169,1.89184,1.89167,1.89174,10000000.0
2007-09-21 06:39:00,1.89165,1.89188,1.89163,1.89177,11000000.0
2007-09-21 06:40:00,1.89196,1.89196,1.8918,1.89188,5000000.0
2007-09-21 06:41:00,1.8916,1.8916,1.89138,1.89138,7000000.0
2007-09-21 06:42:00,1.89159,1.89186,1.89152,1.89186,11000000.0
2007-09-21 06:43:00,1.89186,1.89216,1.89186,1.89216,7000000.0
2007-09-21 06:44:00,1.8926,1.89289,1.8926,1.89285,8000000.0
2007-09-21 06:45:00,1.89297,1.89297,1.89279,1.8929,8000000.0
2007-09-21 06:46:00,1.89277,1.89277,1.89222,1.89256,10000000.0
2007-09-21 06:47:00,1.89236,1.89282,1.89213,1.89282,8000000.0
2007-09-21 06:48:00,1.89306,1.89311,1.89289,1.89291,7000000.0
2007-09-21 06:49:00,1.89279,1.89307,1.89276,1.89307,8000000.0
2007-09-21 06:50:00,1.89302,1.89303,1.89281,1.89281,10000000.0
2007-09-21 06:51:00,1.89288,1.89296,1.89273,1.89273,10000000.0
2007-09-21 06:52:00,1.89278,1.89278,1.89239,1.89239,8000000.0
2007-09-21 06:53:00,1.89244,1.89244,1.89197,1.89197,8000000.0
2007-09-21 06:54:00,1.89204,1.89254,1.892,1.89245,7000000.0
2007-09-21 06:55:00,1.89253,1.89267,1.8922,1.89262,7000000.0
2007-09-21 06:56:00,1.89324,1.89368,1.89298,1.89298,8000000.0
2007-09-21 06:57:00,1.89287,1.89327,1.89287,1.89327,7000000.0
2007-09-21 06:58:00,1.89333,1.89352,1.89308,1.89352,7000000.0
2007-09-21 06:59:00,1.8935,1.8935,1.89331,1.89344,7000000.0
2007-09-21 07:00:00,1.89354,1.89365,1.89354,1.89363,7000000.0
2007-09-21 07:01:00,1.89375,1.89384,1.89319,1.89319,7000000.0
2007-09-21 07:02:00,1.89287,1.89311,1.89279,1.89292,9000000.0
2007-09-21 07:03:00,1.89288,1.8929,1.89258,1.8929,7000000.0
2007-09-21 07:04:00,1.8931,1.8931,1.89276,1.89295,8000000.0
2007-09-21 07:05:00,1.89303,1.89308,1.89286,1.89308,11000000.0
2007-09-21 07:06:00,1.89267,1.89313,1.89267,1.89313,11000000.0
2007-09-21 07:07:00,1.89347,1.89369,1.89335,1.89369,11000000.0
2007-09-21 07:08:00,1.89406,1.89418,1.89402,1.89415,9000000.0
2007-09-21 07:09:00,1.89406,1.8941,1.8939,1.89405,8000000.0
2007-09-21 07:10:00,1.8942,1.89441,1.8942,1.8944,7000000.0
2007-09-21 07:11:00,1.8945,1.8945,1.89417,1.89426,10000000.0
2007-09-21 07:12:00,1.89448,1.89449,1.89427,1.89428,7000000.0
2007-09-21 07:13:00,1.89417,1.89437,1.89401,1.89401,8000000.0
2007-09-21 07:14:00,1.89388,1.89399,1.89377,1.89399,7000000.0
2007-09-21 07:15:00,1.894,1.894,1.89377,1.89383,10000000.0
2007-09-21 07:16:00,1.89383,1.89403,1.89375,1.89403,8000000.0
2007-09-21 07:17:00,1.89376,1.89415,1.89376,1.89415,11000000.0
2007-09-21 07:18:00,1.89419,1.89462,1.89414,1.89462,8000000.0
2007-09-21 07:19:00,1.895,1.895,1.89399,1.89399,8000000.0
2007-09-21 07:20:00,1.89387,1.89387,1.89356,1.89386,9000000.0
2007-09-21 07:21:00,1.89416,1.8944,1.89416,1.89436,10000000.0
2007-09-21 07:22:00,1.8943,1.89432,1.89406,1.89423,11000000.0
2007-09-21 07:23:00,1.89429,1.89453,1.89418,1.89442,7000000.0
2007-09-21 07:24:00,1.89474,1.89474,1.89446,1.89446,9000000.0
2007-09-21 07:25:00,1.89534,1.89537,1.89507,1.89507,8000000.0
2007-09-21 07:26:00,1.8949,1.8949,1.89458,1.8947,7000000.0
2007-09-21 07:27:00,1.8946,1.8946,1.89442,1.89444,7000000.0
2007-09-21 07:28:00,1.89483,1.89544,1.89483,1.89526,7000000.0
2007-09-21 07:29:00,1.89553,1.89639,1.89553,1.89639,8000000.0
2007-09-21 07:30:00,1.89637,1.89672,1.89637,1.89639,8000000.0
2007-09-21 07:31:00,1.89636,1.89664,1.89636,1.89649,7000000.0
2007-09-21 07:32:00,1.89627,1.89627,1.89575,1.89584,9000000.0
2007-09-21 07:33:00,1.89557,1.89562,1.89552,1.89562,8000000.0
2007-09-21 07:34:00,1.89572,1.89572,1.89549,1.89549,11000000.0
2007-09-21 07:35:00,1.89571,1.89588,1.89567,1.89567,8000000.0
2007-09-21 07:36:00,1.8956,1.89583,1.8956,1.89583,7000000.0
2007-09-21 07:37:00,1.89575,1.89579,1.89554,1.89554,7000000.0
2007-09-21 07:38:00,1.89568,1.89607,1.89556,1.89607,11000000.0
2007-09-21 07:39:00,1.89553,1.896,1.89553,1.896,7000000.0
2007-09-21 07:40:00,1.89597,1.89597,1.89513,1.89521,8000000.0
2007-09-21 07:41:00,1.89501,1.8953,1.89496,1.8953,9000000.0
2007-09-21 07:42:00,1.89535,1.89535,1.89512,1.89513,11000000.0
2007-09-21 07:43:00,1.89498,1.89509,1.89493,1.89509,7000000.0
2007-09-21 07:44:00,1.89514,1.89514,1.89493,1.89501,7000000.0
2007-09-21 07:45:00,1.89499,1.89499,1.89463,1.89463,7000000.0
2007-09-21 07:46:00,1.89431,1.89431,1.89335,1.89335,10000000.0
2007-09-21 07:47:00,1.89326,1.89335,1.89319,1.89335,7000000.0
2007-09-21 07:48:00,1.89335,1.89344,1.89316,1.89316,8000000.0
2007-09-21 07:49:00,1.893,1.89317,1.89282,1.89282,8000000.0
2007-09-21 07:50:00,1.89292,1.89409,1.89292,1.89409,7000000.0
2007-09-21 07:51:00,1.8948,1.8948,1.8945,1.89455,8000000.0
2007-09-21 07:52:00,1.89434,1.8949,1.89428,1.8949,10000000.0
2007-09-21 07:53:00,1.89428,1.89439,1.89398,1.89398,11000000.0
2007-09-21 07:54:00,1.89394,1.894,1.89374,1.89384,9000000.0
2007-09-21 07:55:00,1.89372,1.89394,1.8937,1.89375,9000000.0
2007-09-21 07:56:00,1.89371,1.89371,1.89281,1.89281,9000000.0
2007-09-21 07:57:00,1.89276,1.89299,1.89276,1.8929,7000000.0
2007-09-21 07:58:00,1.89331,1.89334,1.89306,1.89324,7000000.0
2007-09-21 07:59:00,1.89298,1.89313,1.89195,1.89195,7000000.0
2007-09-21 08:00:00,1.8915,1.89163,1.89135,1.89135,8000000.0
2007-09-21 08:01:00,1.89142,1.89163,1.89125,1.89142,10000000.0
2007-09-21 08:02:00,1.8912,1.89155,1.8912,1.89155,7000000.0
2007-09-21 08:03:00,1.89124,1.89177,1.89124,1.89177,8000000.0
2007-09-21 08:04:00,1.89158,1.89175,1.89154,1.89154,8000000.0
2007-09-21 08:05:00,1.89164,1.89164,1.89131,1.89132,8000000.0
2007-09-21 08:06:00,1.89186,1.8921,1.89186,1.89201,7000000.0
2007-09-21 08:07:00,1.89212,1.89214,1.89196,1.89214,7000000.0
2007-09-21 08:08:00,1.89238,1.89238,1.89192,1.89192,7000000.0
2007-09-21 08:09:00,1.89195,1.89214,1.89195,1.89197,7000000.0
2007-09-21 08:10:00,1.89214,1.89235,1.89209,1.89233,7000000.0
2007-09-21 08:11:00,1.89238,1.89238,1.89214,1.8922,8000000.0
2007-09-21 08:12:00,1.8921,1.89231,1.89208,1.89223,9000000.0
2007-09-21 08:13:00,1.89245,1.89253,1.89244,1.89251,7000000.0
2007-09-21 08:14:00,1.89241,1.89257,1.89236,1.89257,9000000.0
2007-09-21 08:15:00,1.89251,1.89262,1.89246,1.89261,8000000.0
2007-09-21 08:16:00,1.89274,1.89295,1.89273,1.89281,11000000.0
2007-09-21 08:17:00,1.89262,1.89262,1.89244,1.8925,7000000.0
2007-09-21 08:18:00,1.89251,1.89268,1.89239,1.89268,9000000.0
2007-09-21 08:19:00,1.89237,1.89276,1.89237,1.89267,7000000.0
2007-09-21 08:20:00,1.89246,1.89264,1.89246,1.89263,8000000.0
2007-09-21 08:21:00,1.8928,1.8928,1.89259,1.89276,8000000.0
2007-09-21 08:22:00,1.89282,1.89282,1.89248,1.89259,8000000.0
2007-09-21 08:23:00,1.89273,1.89312,1.89273,1.89312,7000000.0
2007-09-21 08:24:00,1.89299,1.89299,1.89266,1.89276,7000000.0
2007-09-21 08:25:00,1.89277,1.89277,1.89251,1.89251,8000000.0
2007-09-21 08:26:00,1.89269,1.89269,1.89209,1.89209,7000000.0
2007-09-21 08:27:00,1.89253,1.89253,1.89221,1.89222,10000000.0
2007-09-21 08:28:00,1.8922,1.89235,1.89216,1.89229,7000000.0
2007-09-21 08:29:00,1.89251,1.89257,1.8923,1.8923,10000000.0
2007-09-21 08:30:00,1.89252,1.89286,1.89252,1.89283,7000000.0
2007-09-21 08:31:00,1.89328,1.8934,1.89325,1.89335,10000000.0
2007-09-21 08:32:00,1.89316,1.89364,1.89316,1.89364,8000000.0
2007-09-21 08:33:00,1.89407,1.8944,1.89407,1.89409,7000000.0
2007-09-21 08:34:00,1.89434,1.89444,1.89429,1.89444,9000000.0
2007-09-21 08:35:00,1.89434,1.89491,1.89434,1.8948,9000000.0
2007-09-21 08:36:00,1.89484,1.89495,1.89469,1.8949,8000000.0
2007-09-21 08:37:00,1.89498,1.89498,1.89437,1.89437,9000000.0
2007-09-21 08:38:00,1.89429,1.89452,1.89421,1.89439,10000000.0
2007-09-21 08:39:00,1.89459,1.89576,1.89459,1.89547,11000000.0
2007-09-21 08:40:00,1.8957,1.89614,1.8957,1.89585,8000000.0
2007-09-21 08:41:00,1.8957,1.89571,1.89535,1.89535,11000000.0
2007-09-21 08:42:00,1.89581,1.89594,1.89524,1.89524,10000000.0
2007-09-21 08:43:00,1.89528,1.89533,1.8952,1.89529,8000000.0
2007-09-21 08:44:00,1.89521,1.89545,1.89515,1.89545,10000000.0
2007-09-21 08:45:00,1.89545,1.89567,1.8954,1.89549,8000000.0
2007-09-21 08:46:00,1.8953,1.8955,1.89401,1.89549,8000000.0
2007-09-21 08:47:00,1.89524,1.89533,1.89509,1.89512,7000000.0
2007-09-21 08:48:00,1.89505,1.89509,1.89481,1.89501,10000000.0
2007-09-21 08:49:00,1.8947,1.8948,1.89459,1.89459,11000000.0
2007-09-21 08:50:00,1.89445,1.89456,1.89445,1.89456,7000000.0
2007-09-21 08:51:00,1.89471,1.89471,1.89443,1.89443,8000000.0
2007-09-21 08:52:00,1.89473,1.89473,1.89443,1.89451,9000000.0
2007-09-21 08:53:00,1.89415,1.89415,1.89353,1.89404,8000000.0
2007-09-21 08:54:00,1.89379,1.89388,1.89367,1.89375,8000000.0
2007-09-21 08:55:00,1.89371,1.89381,1.89366,1.89375,8000000.0
2007-09-21 08:56:00,1.89349,1.89349,1.89315,1.89315,7000000.0
2007-09-21 08:57:00,1.89283,1.89379,1.89283,1.89379,8000000.0
2007-09-21 08:58:00,1.89386,1.89406,1.89366,1.89406,7000000.0
2007-09-21 08:59:00,1.89422,1.89422,1.89365,1.89365,7000000.0
2007-09-21 09:00:00,1.89316,1.89321,1.89275,1.89291,8000000.0
2007-09-21 09:01:00,1.89358,1.89358,1.89316,1.89352,9000000.0
2007-09-21 09:02:00,1.89367,1.89374,1.89318,1.89327,10000000.0
2007-09-21 09:03:00,1.89304,1.89326,1.8929,1.8929,7000000.0
2007-09-21 09:04:00,1.89268,1.89361,1.89268,1.89361,7000000.0
2007-09-21 09:05:00,1.89314,1.89329,1.89285,1.89292,7000000.0
2007-09-21 09:06:00,1.89301,1.89353,1.89301,1.89333,11000000.0
2007-09-21 09:07:00,1.89376,1.89394,1.89376,1.89381,8000000.0
2007-09-21 09:08:00,1.89367,1.89367,1.89327,1.8935,7000000.0
2007-09-21 09:09:00,1.89317,1.89317,1.89266,1.89287,11000000.0
2007-09-21 09:10:00,1.89294,1.8933,1.89294,1.8933,7000000.0
2007-09-21 09:11:00,1.89365,1.89375,1.89333,1.89333,9000000.0
2007-09-21 09:12:00,1.89278,1.89301,1.89277,1.89283,8000000.0
2007-09-21 09:13:00,1.89306,1.89343,1.89306,1.89341,9000000.0
2007-09-21 09:14:00,1.89369,1.89457,1.89369,1.89457,11000000.0
2007-09-21 09:15:00,1.89454,1.89457,1.89432,1.89432,7000000.0
2007-09-21 09:16:00,1.89468,1.89468,1.89436,1.89437,8000000.0
2007-09-21 09:17:00,1.89435,1.89435,1.89381,1.89382,11000000.0
2007-09-21 09:18:00,1.89356,1.89364,1.89333,1.89333,8000000.0
2007-09-21 09:19:00,1.89318,1.89339,1.89292,1.89339,7000000.0
2007-09-21 09:20:00,1.89327,1.89329,1.89318,1.89327,7000000.0
2007-09-21 09:21:00,1.89325,1.89326,1.89302,1.89302,8000000.0
2007-09-21 09:22:00,1.89267,1.89292,1.89267,1.89288,8000000.0
2007-09-21 09:23:00,1.89286,1.89295,1.89248,1.89256,7000000.0
2007-09-21 09:24:00,1.8926,1.89304,1.8926,1.89304,8000000.0
2007-09-21 09:25:00,1.89268,1.89272,1.89252,1.89272,7000000.0
2007-09-21 09:26:00,1.89274,1.89292,1.89261,1.89292,11000000.0
2007-09-21 09:27:00,1.89283,1.89283,1.89256,1.89259,11000000.0
2007-09-21 09:28:00,1.89257,1.8926,1.89247,1.89252,9000000.0
2007-09-21 09:29:00,1.89269,1.89283,1.89263,1.89283,8000000.0
2007-09-21 09:30:00,1.89295,1.89305,1.89289,1.893,7000000.0
2007-09-21 09:31:00,1.89263,1.8928,1.89263,1.89276,7000000.0
2007-09-21 09:32:00,1.89276,1.89277,1.89249,1.89249,7000000.0
2007-09-21 09:33:00,1.89219,1.89219,1.8919,1.89214,8000000.0
2007-09-21 09:34:00,1.89193,1.89193,1.89033,1.89033,7000000.0
2007-09-21 09:35:00,1.88985,1.89068,1.88985,1.89068,10000000.0
2007-09-21 09:36:00,1.89059,1.89088,1.8905,1.89054,8000000.0
2007-09-21 09:37:00,1.89037,1.89037,1.88986,1.88992,11000000.0
2007-09-21 09:38:00,1.88976,1.89027,1.88803,1.8901,11000000.0
2007-09-21 09:39:00,1.89024,1.89041,1.89024,1.89028,7000000.0
2007-09-21 09:40:00,1.89018,1.89031,1.89008,1.89026,9000000.0
2007-09-21 09:41:00,1.89063,1.89086,1.89031,1.89086,8000000.0
2007-09-21 09:42:00,1.89083,1.89083,1.89047,1.89079,10000000.0
2007-09-21 09:43:00,1.89084,1.8918,1.89084,1.8918,11000000.0
2007-09-21 09:44:00,1.89195,1.89219,1.89187,1.89209,8000000.0
2007-09-21 09:45:00,1.89194,1.89296,1.89181,1.89296,7000000.0
2007-09-21 09:46:00,1.89297,1.89347,1.89297,1.89324,11000000.0
2007-09-21 09:47:00,1.89341,1.89464,1.89341,1.89464,9000000.0
2007-09-21 09:48:00,1.89465,1.89479,1.89462,1.89479,7000000.0
2007-09-21 09:49:00,1.89487,1.89597,1.89487,1.89597,11000000.0
2007-09-21 09:50:00,1.89638,1.89659,1.89612,1.89612,8000000.0
2007-09-21 09:51:00,1.89652,1.89683,1.89649,1.89655,8000000.0
2007-09-21 09:52:00,1.89663,1.89663,1.89617,1.89634,8000000.0
2007-09-21 09:53:00,1.89623,1.89655,1.89623,1.89655,10000000.0
2007-09-21 09:54:00,1.89631,1.8966,1.89631,1.89631,10000000.0
2007-09-21 09:55:00,1.89616,1.89616,1.89598,1.89601,8000000.0
2007-09-21 09:56:00,1.89596,1.8964,1.89596,1.8962,10000000.0
2007-09-21 09:57:00,1.89587,1.89634,1.89587,1.89607,8000000.0
2007-09-21 09:58:00,1.89642,1.89674,1.89642,1.89666,8000000.0
2007-09-21 09:59:00,1.89657,1.8967,1.8965,1.89656,10000000.0
2007-09-21 10:00:00,1.8967,1.89673,1.89659,1.89665,10000000.0
2007-09-21 10:01:00,1.89669,1.89681,1.89664,1.8967,10000000.0
2007-09-21 10:02:00,1.89654,1.89685,1.89654,1.89676,10000000.0
2007-09-21 10:03:00,1.89675,1.89693,1.89675,1.89677,7000000.0
2007-09-21 10:04:00,1.89662,1.89715,1.89646,1.89715,7000000.0
2007-09-21 10:05:00,1.89725,1.89725,1.89647,1.89647,11000000.0
2007-09-21 10:06:00,1.89655,1.89655,1.8963,1.89641,7000000.0
2007-09-21 10:07:00,1.89641,1.89672,1.89641,1.89666,7000000.0
2007-09-21 10:08:00,1.8968,1.89685,1.89664,1.89685,7000000.0
2007-09-21 10:09:00,1.89699,1.89709,1.89664,1.89664,7000000.0
2007-09-21 10:10:00,1.89647,1.89683,1.89639,1.89683,7000000.0
2007-09-21 10:11:00,1.89668,1.89685,1.89667,1.89685,7000000.0
2007-09-21 10:12:00,1.89666,1.89698,1.89661,1.89677,8000000.0
2007-09-21 10:13:00,1.89654,1.89654,1.89628,1.89628,8000000.0
2007-09-21 10:14:00,1.89647,1.89664,1.89638,1.89638,7000000.0
2007-09-21 10:15:00,1.89628,1.89639,1.89614,1.89634,10000000.0
2007-09-21 10:16:00,1.89641,1.8965,1.89635,1.89645,7000000.0
2007-09-21 10:17:00,1.89658,1.89667,1.8965,1.89663,11000000.0
2007-09-21 10:18:00,1.89659,1.89665,1.89645,1.89645,8000000.0
2007-09-21 10:19:00,1.89664,1.89664,1.89639,1.89644,9000000.0
2007-09-21 10:20:00,1.89639,1.89639,1.89621,1.89621,7000000.0
2007-09-21 10:21:00,1.89671,1.89696,1.89668,1.8969,8000000.0
2007-09-21 10:22:00,1.89676,1.89676,1.89651,1.89661,7000000.0
2007-09-21 10:23:00,1.89627,1.89647,1.89616,1.89623,7000000.0
2007-09-21 10:24:00,1.89635,1.89653,1.89623,1.89649,7000000.0
2007-09-21 10:25:00,1.89649,1.89649,1.89537,1.89549,9000000.0
2007-09-21 10:26:00,1.89538,1.8956,1.89538,1.89546,11000000.0
2007-09-21 10:27:00,1.89577,1.89612,1.89577,1.89603,8000000.0
2007-09-21 10:28:00,1.89559,1.8957,1.89552,1.89552,9000000.0
2007-09-21 10:29:00,1.89566,1.89566,1.89535,1.89544,8000000.0
2007-09-21 10:30:00,1.89547,1.89566,1.89547,1.89559,8000000.0
2007-09-21 10:31:00,1.89542,1.89542,1.89493,1.89516,7000000.0
2007-09-21 10:32:00,1.89535,1.89535,1.89469,1.89469,9000000.0
2007-09-21 10:33:00,1.89472,1.89499,1.89472,1.89489,7000000.0
2007-09-21 10:34:00,1.8949,1.89541,1.8949,1.89541,7000000.0
2007-09-21 10:35:00,1.89515,1.89527,1.89495,1.89527,7000000.0
2007-09-21 10:36:00,1.89544,1.89544,1.89504,1.89542,8000000.0
2007-09-21 10:37:00,1.89517,1.89534,1.89502,1.89502,8000000.0
2007-09-21 10:38:00,1.89492,1.89501,1.89463,1.89463,10000000.0
2007-09-21 10:39:00,1.89446,1.89459,1.89419,1.89457,8000000.0
2007-09-21 10:40:00,1.89476,1.89476,1.8945,1.89469,7000000.0
2007-09-21 10:41:00,1.89502,1.89502,1.89476,1.89483,9000000.0
2007-09-21 10:42:00,1.89457,1.89457,1.89443,1.89443,7000000.0
2007-09-21 10:43:00,1.89471,1.89589,1.89471,1.89589,10000000.0
2007-09-21 10:44:00,1.89597,1.89608,1.89578,1.89591,7000000.0
2007-09-21 10:45:00,1.89556,1.89556,1.89513,1.89513,8000000.0
2007-09-21 10:46:00,1.89478,1.89478,1.89372,1.89372,8000000.0
2007-09-21 10:47:00,1.89351,1.89376,1.89345,1.89376,7000000.0
2007-09-21 10:48:00,1.89398,1.89406,1.89398,1.89402,8000000.0
2007-09-21 10:49:00,1.89475,1.89494,1.89456,1.89461,9000000.0
2007-09-21 10:50:00,1.89453,1.89453,1.89436,1.89444,8000000.0
2007-09-21 10:51:00,1.89501,1.89522,1.89494,1.89494,9000000.0
2007-09-21 10:52:00,1.89474,1.89474,1.8945,1.89455,8000000.0
2007-09-21 10:53:00,1.8946,1.89496,1.8946,1.89495,9000000.0
2007-09-21 10:54:00,1.89499,1.89506,1.89482,1.89491,10000000.0
2007-09-21 10:55:00,1.89552,1.89601,1.89552,1.89601,7000000.0
2007-09-21 10:56:00,1.89628,1.89711,1.89489,1.89648,7000000.0
2007-09-21 10:57:00,1.89614,1.89627,1.89597,1.89627,8000000.0
2007-09-21 10:58:00,1.89621,1.89645,1.89621,1.89645,7000000.0
2007-09-21 10:59:00,1.89597,1.89627,1.89579,1.89627,11000000.0
2007-09-21 11:00:00,1.89582,1.89585,1.89401,1.89401,7000000.0
2007-09-21 11:01:00,1.89588,1.89606,1.89588,1.89593,8000000.0
2007-09-21 11:02:00,1.89584,1.89584,1.89559,1.89559,7000000.0
2007-09-21 11:03:00,1.89554,1.89561,1.89543,1.89561,11000000.0
2007-09-21 11:04:00,1.8958,1.8958,1.89525,1.89525,11000000.0
2007-09-21 11:05:00,1.89531,1.89565,1.89531,1.89565,7000000.0
2007-09-21 11:06:00,1.89577,1.89585,1.89567,1.89579,8000000.0
2007-09-21 11:07:00,1.89593,1.89593,1.89552,1.89556,7000000.0
2007-09-21 11:08:00,1.8956,1.8956,1.8952,1.8952,9000000.0
2007-09-21 11:09:00,1.89527,1.89574,1.89527,1.89574,8000000.0
2007-09-21 11:10:00,1.89578,1.89607,1.89561,1.89591,8000000.0
2007-09-21 11:11:00,1.89593,1.89629,1.89571,1.89629,10000000.0
2007-09-21 11:12:00,1.89686,1.89726,1.89686,1.89726,7000000.0
2007-09-21 11:13:00,1.89717,1.89853,1.89693,1.89853,11000000.0
2007-09-21 11:14:00,1.8989,1.89904,1.89877,1.89877,11000000.0
2007-09-21 11:15:00,1.89864,1.89864,1.89848,1.89851,7000000.0
2007-09-21 11:16:00,1.89856,1.89881,1.89841,1.89881,7000000.0
2007-09-21 11:17:00,1.89897,1.89904,1.89889,1.89901,7000000.0
2007-09-21 11:18:00,1.89913,1.89992,1.89913,1.89992,10000000.0
2007-09-21 11:19:00,1.90063,1.90063,1.90007,1.90015,11000000.0
2007-09-21 11:20:00,1.90045,1.90054,1.90029,1.9003,8000000.0
2007-09-21 11:21:00,1.90063,1.90076,1.9006,1.90061,7000000.0
2007-09-21 11:22:00,1.90071,1.90071,1.90041,1.90041,8000000.0
2007-09-21 11:23:00,1.90077,1.90129,1.90077,1.90098,8000000.0
2007-09-21 11:24:00,1.90077,1.90092,1.90073,1.90074,7000000.0
2007-09-21 11:25:00,1.90065,1.90069,1.90053,1.90067,8000000.0
2007-09-21 11:26:00,1.90089,1.90089,1.90072,1.90079,11000000.0
2007-09-21 11:27:00,1.90086,1.90117,1.90086,1.90117,8000000.0
2007-09-21 11:28:00,1.90128,1.90128,1.90108,1.90111,7000000.0
2007-09-21 11:29:00,1.90105,1.90118,1.90094,1.90101,8000000.0
2007-09-21 11:30:00,1.901,1.901,1.9006,1.90078,7000000.0
2007-09-21 11:31:00,1.90031,1.90031,1.89941,1.89941,11000000.0
2007-09-21 11:32:00,1.89988,1.89988,1.89962,1.89962,11000000.0
2007-09-21 11:33:00,1.89978,1.89978,1.89943,1.89943,7000000.0
2007-09-21 11:34:00,1.89938,1.89938,1.89859,1.89859,7000000.0
2007-09-21 11:35:00,1.89873,1.8991,1.89873,1.8991,10000000.0
2007-09-21 11:36:00,1.89921,1.89921,1.89855,1.89855,8000000.0
2007-09-21 11:37:00,1.89848,1.8991,1.89848,1.8991,8000000.0
2007-09-21 11:38:00,1.89946,1.89946,1.89934,1.89934,9000000.0
2007-09-21 11:39:00,1.89918,1.89942,1.89918,1.89941,9000000.0
2007-09-21 11:40:00,1.89921,1.89921,1.89881,1.89888,11000000.0
2007-09-21 11:41:00,1.89902,1.89999,1.89902,1.89999,11000000.0
2007-09-21 11:42:00,1.90024,1.90028,1.90001,1.90025,11000000.0
2007-09-21 11:43:00,1.89929,1.89929,1.89882,1.89884,7000000.0
2007-09-21 11:44:00,1.89908,1.89911,1.89906,1.89908,7000000.0
2007-09-21 11:45:00,1.89939,1.89968,1.89939,1.8996,11000000.0
2007-09-21 11:46:00,1.89957,1.89969,1.89952,1.89956,7000000.0
2007-09-21 11:47:00,1.89965,1.89974,1.89908,1.89908,9000000.0
2007-09-21 11:48:00,1.89922,1.89971,1.89902,1.89906,10000000.0
2007-09-21 11:49:00,1.89875,1.89886,1.89871,1.89885,7000000.0
2007-09-21 11:50:00,1.89879,1.89879,1.89864,1.89865,7000000.0
2007-09-21 11:51:00,1.89886,1.8991,1.89862,1.8991,8000000.0
2007-09-21 11:52:00,1.89899,1.89911,1.89892,1.89897,10000000.0
2007-09-21 11:53:00,1.89911,1.89911,1.89868,1.89873,10000000.0
2007-09-21 11:54:00,1.89887,1.89939,1.89887,1.89939,9000000.0
2007-09-21 11:55:00,1.89903,1.89903,1.89849,1.89849,8000000.0
2007-09-21 11:56:00,1.89829,1.89831,1.8981,1.89831,11000000.0
2007-09-21 11:57:00,1.89829,1.89837,1.89818,1.89834,8000000.0
2007-09-21 11:58:00,1.89846,1.89896,1.89846,1.89888,9000000.0
2007-09-21 11:59:00,1.89832,1.89853,1.89832,1.89853,7000000.0
2007-09-21 12:00:00,1.89859,1.89869,1.89847,1.89869,7000000.0
2007-09-21 12:01:00,1.89884,1.89918,1.89884,1.89909,10000000.0
2007-09-21 12:02:00,1.89891,1.89909,1.89891,1.89902,10000000.0
2007-09-21 12:03:00,1.89885,1.89897,1.89881,1.89887,7000000.0
2007-09-21 12:04:00,1.89897,1.89924,1.89895,1.89903,9000000.0
2007-09-21 12:05:00,1.89893,1.89893,1.89875,1.89875,11000000.0
2007-09-21 12:06:00,1.89864,1.89864,1.89838,1.89838,7000000.0
2007-09-21 12:07:00,1.89852,1.89866,1.8983,1.89866,7000000.0
2007-09-21 12:08:00,1.89885,1.89908,1.89885,1.89887,9000000.0
2007-09-21 12:09:00,1.89877,1.89877,1.89778,1.89778,8000000.0
2007-09-21 12:10:00,1.89807,1.89853,1.89807,1.89853,8000000.0
2007-09-21 12:11:00,1.89835,1.89855,1.8982,1.89855,7000000.0
2007-09-21 12:12:00,1.89818,1.89853,1.89804,1.89851,7000000.0
2007-09-21 12:13:00,1.89894,1.89913,1.89874,1.89894,10000000.0
2007-09-21 12:14:00,1.89902,1.89943,1.89899,1.89943,8000000.0
2007-09-21 12:15:00,1.89935,1.8994,1.89914,1.89931,8000000.0
2007-09-21 12:16:00,1.8993,1.89952,1.89905,1.89933,8000000.0
2007-09-21 12:17:00,1.89928,1.89942,1.89922,1.89929,8000000.0
2007-09-21 12:18:00,1.89916,1.89929,1.89914,1.89914,11000000.0
2007-09-21 12:19:00,1.89894,1.89939,1.89894,1.89939,9000000.0
2007-09-21 12:20:00,1.89953,1.89999,1.89944,1.89999,10000000.0
2007-09-21 12:21:00,1.90089,1.90116,1.89909,1.89909,7000000.0
2007-09-21 12:22:00,1.90081,1.90093,1.90063,1.90087,8000000.0
2007-09-21 12:23:00,1.90084,1.90094,1.90074,1.90074,7000000.0
2007-09-21 12:24:00,1.90081,1.90081,1.90062,1.90078,7000000.0
2007-09-21 12:25:00,1.90071,1.90087,1.90045,1.90087,9000000.0
2007-09-21 12:26:00,1.90093,1.90164,1.90088,1.90164,8000000.0
2007-09-21 12:27:00,1.90152,1.90162,1.90145,1.90157,10000000.0
2007-09-21 12:28:00,1.90148,1.90169,1.90144,1.90169,9000000.0
2007-09-21 12:29:00,1.90161,1.90161,1.90114,1.90124,9000000.0
2007-09-21 12:30:00,1.90125,1.90129,1.90095,1.90097,7000000.0
2007-09-21 12:31:00,1.90081,1.90081,1.90035,1.90045,11000000.0
2007-09-21 12:32:00,1.90055,1.90076,1.9002,1.9002,7000000.0
2007-09-21 12:33:00,1.89989,1.8999,1.89959,1.89959,7000000.0
2007-09-21 12:34:00,1.8993,1.89941,1.89907,1.89908,7000000.0
2007-09-21 12:35:00,1.89877,1.89878,1.89837,1.89878,8000000.0
2007-09-21 12:36:00,1.89893,1.89899,1.89877,1.89894,8000000.0
2007-09-21 12:37:00,1.89867,1.8991,1.89867,1.8991,9000000.0
2007-09-21 12:38:00,1.89902,1.89902,1.89835,1.89853,8000000.0
2007-09-21 12:39:00,1.89841,1.89841,1.89825,1.89826,9000000.0
2007-09-21 12:40:00,1.89866,1.8989,1.89866,1.89882,7000000.0
2007-09-21 12:41:00,1.89885,1.89888,1.89873,1.89874,8000000.0
2007-09-21 12:42:00,1.89882,1.89927,1.89882,1.89926,9000000.0
2007-09-21 12:43:00,1.89898,1.89925,1.89893,1.8991,9000000.0
2007-09-21 12:44:00,1.89906,1.89906,1.89863,1.89874,8000000.0
2007-09-21 12:45:00,1.89869,1.8987,1.89826,1.89865,10000000.0
2007-09-21 12:46:00,1.89874,1.89885,1.89856,1.8987,9000000.0
2007-09-21 12:47:00,1.89905,1.89915,1.89892,1.89915,10000000.0
2007-09-21 12:48:00,1.89928,1.8997,1.89928,1.8997,11000000.0
2007-09-21 12:49:00,1.89961,1.89961,1.8991,1.8991,7000000.0
2007-09-21 12:50:00,1.89893,1.89893,1.89845,1.8985,7000000.0
2007-09-21 12:51:00,1.89849,1.89849,1.89789,1.89789,8000000.0
2007-09-21 12:52:00,1.89798,1.89811,1.8978,1.89798,11000000.0
2007-09-21 12:53:00,1.89834,1.89844,1.89834,1.89844,8000000.0
2007-09-21 12:54:00,1.89861,1.8987,1.89842,1.89842,7000000.0
2007-09-21 12:55:00,1.89817,1.89838,1.89817,1.89834,8000000.0
2007-09-21 12:56:00,1.89839,1.89845,1.89835,1.89843,7000000.0
2007-09-21 12:57:00,1.89841,1.89841,1.89806,1.89806,7000000.0
2007-09-21 12:58:00,1.89777,1.89777,1.89701,1.89701,8000000.0
2007-09-21 12:59:00,1.89671,1.89677,1.89618,1.89621,7000000.0
2007-09-21 13:00:00,1.89639,1.89672,1.89639,1.89672,8000000.0
2007-09-21 13:01:00,1.89699,1.89699,1.89664,1.89664,8000000.0
2007-09-21 13:02:00,1.89663,1.89663,1.89647,1.89652,7000000.0
2007-09-21 13:03:00,1.89637,1.89648,1.89631,1.89641,8000000.0
2007-09-21 13:04:00,1.89635,1.89655,1.89635,1.89655,7000000.0
2007-09-21 13:05:00,1.89656,1.89686,1.89632,1.89686,8000000.0
2007-09-21 13:06:00,1.89706,1.89717,1.89688,1.89706,7000000.0
2007-09-21 13:07:00,1.89715,1.89735,1.89704,1.89716,7000000.0
2007-09-21 13:08:00,1.89702,1.89723,1.89676,1.89685,10000000.0
2007-09-21 13:09:00,1.8972,1.89746,1.89716,1.89743,7000000.0
2007-09-21 13:10:00,1.89779,1.89789,1.89768,1.89782,9000000.0
2007-09-21 13:11:00,1.89816,1.89816,1.89769,1.89791,8000000.0
2007-09-21 13:12:00,1.89813,1.89825,1.89783,1.89825,8000000.0
2007-09-21 13:13:00,1.89811,1.89811,1.89781,1.89781,9000000.0
2007-09-21 13:14:00,1.8979,1.89812,1.8979,1.89805,7000000.0
2007-09-21 13:15:00,1.89811,1.89814,1.89797,1.89813,8000000.0
2007-09-21 13:16:00,1.89807,1.89807,1.89784,1.89791,8000000.0
2007-09-21 13:17:00,1.89778,1.89778,1.89756,1.89764,9000000.0
2007-09-21 13:18:00,1.89796,1.89805,1.89786,1.89805,10000000.0
2007-09-21 13:19:00,1.89799,1.89799,1.89784,1.89791,8000000.0
2007-09-21 13:20:00,1.8977,1.89784,1.89753,1.89753,8000000.0
2007-09-21 13:21:00,1.89746,1.89746,1.89721,1.89731,7000000.0
2007-09-21 13:22:00,1.89705,1.89705,1.89676,1.89696,11000000.0
2007-09-21 13:23:00,1.89678,1.89689,1.89669,1.8967,8000000.0
2007-09-21 13:24:00,1.89654,1.89654,1.89624,1.89624,7000000.0
2007-09-21 13:25:00,1.8961,1.89674,1.8961,1.89674,11000000.0
2007-09-21 13:26:00,1.89696,1.89728,1.89696,1.89728,10000000.0
2007-09-21 13:27:00,1.89726,1.89777,1.89726,1.89777,8000000.0
2007-09-21 13:28:00,1.8975,1.8975,1.89713,1.89713,21000000.0
2007-09-21 13:29:00,1.89732,1.89744,1.89732,1.89744,17000000.0
2007-09-21 13:30:00,1.89756,1.89759,1.89729,1.89729,7000000.0
2007-09-21 13:31:00,1.89718,1.8975,1.89718,1.8975,9000000.0
2007-09-21 13:32:00,1.89784,1.89784,1.89761,1.89761,14000000.0
2007-09-21 13:33:00,1.8976,1.8976,1.89735,1.89735,14000000.0
2007-09-21 13:34:00,1.89748,1.89748,1.89686,1.89719,31000000.0
2007-09-21 13:35:00,1.89737,1.89754,1.89737,1.89746,17000000.0
2007-09-21 13:36:00,1.89755,1.89787,1.89755,1.89781,24000000.0
2007-09-21 13:37:00,1.89785,1.89789,1.89781,1.89783,10000000.0
2007-09-21 13:38:00,1.89787,1.89792,1.89771,1.89778,18000000.0
2007-09-21 13:39:00,1.89747,1.89758,1.89735,1.89735,15000000.0
2007-09-21 13:40:00,1.89709,1.89727,1.89707,1.89727,29000000.0
2007-09-21 13:41:00,1.89753,1.89761,1.89743,1.89747,13000000.0
2007-09-21 13:42:00,1.89739,1.89739,1.89708,1.89711,8000000.0
2007-09-21 13:43:00,1.89752,1.89761,1.89744,1.89752,10000000.0
2007-09-21 13:44:00,1.89753,1.89753,1.89689,1.89712,26000000.0
2007-09-21 13:45:00,1.89687,1.89697,1.89673,1.89696,22000000.0
2007-09-21 13:46:00,1.89731,1.89743,1.8971,1.8971,19000000.0
2007-09-21 13:47:00,1.897,1.897,1.89647,1.89647,17000000.0
2007-09-21 13:48:00,1.89637,1.89679,1.89637,1.89679,22000000.0
2007-09-21 13:49:00,1.89688,1.89709,1.89687,1.89687,24000000.0
2007-09-21 13:50:00,1.89708,1.89708,1.8968,1.8968,15000000.0
2007-09-21 13:51:00,1.89649,1.89649,1.89502,1.89502,22000000.0
2007-09-21 13:52:00,1.89542,1.89575,1.89542,1.89566,32000000.0
2007-09-21 13:53:00,1.89563,1.89563,1.89534,1.89534,28000000.0
2007-09-21 13:54:00,1.89559,1.89559,1.89468,1.89468,31000000.0
2007-09-21 13:55:00,1.89466,1.89492,1.89466,1.89484,20000000.0
2007-09-21 13:56:00,1.89487,1.8949,1.89476,1.89481,24000000.0
2007-09-21 13:57:00,1.89472,1.89501,1.89472,1.89492,34000000.0
2007-09-21 13:58:00,1.89493,1.89513,1.89475,1.89513,16000000.0
2007-09-21 13:59:00,1.89506,1.89506,1.89456,1.89456,30000000.0
2007-09-21 14:00:00,1.89449,1.89451,1.89435,1.89437,39000000.0
2007-09-21 14:01:00,1.89452,1.89478,1.89424,1.89478,30000000.0
2007-09-21 14:02:00,1.89518,1.89592,1.89518,1.89592,19000000.0
2007-09-21 14:03:00,1.89659,1.89664,1.89648,1.89657,23000000.0
2007-09-21 14:04:00,1.89604,1.89604,1.89587,1.89598,33000000.0
2007-09-21 14:05:00,1.89624,1.89656,1.89624,1.89656,28000000.0
2007-09-21 14:06:00,1.89672,1.89682,1.89652,1.89682,31000000.0
2007-09-21 14:07:00,1.89693,1.89707,1.89683,1.89694,31000000.0
2007-09-21 14:08:00,1.89708,1.89708,1.89671,1.89676,27000000.0
2007-09-21 14:09:00,1.89675,1.89675,1.89645,1.89645,27000000.0
2007-09-21 14:10:00,1.89635,1.89646,1.8963,1.89641,24000000.0
2007-09-21 14:11:00,1.89625,1.89639,1.8962,1.89639,21000000.0
2007-09-21 14:12:00,1.89665,1.89713,1.89665,1.89713,22000000.0
2007-09-21 14:13:00,1.89746,1.89811,1.89746,1.89774,13000000.0
2007-09-21 14:14:00,1.89768,1.89826,1.89768,1.89782,21000000.0
2007-09-21 14:15:00,1.89698,1.89761,1.89698,1.89744,25000000.0
2007-09-21 14:16:00,1.89698,1.89734,1.89682,1.89734,26000000.0
2007-09-21 14:17:00,1.8973,1.8973,1.89712,1.89713,32000000.0
2007-09-21 14:18:00,1.89714,1.89714,1.89654,1.89654,27000000.0
2007-09-21 14:19:00,1.8962,1.8962,1.89583,1.89609,35000000.0
2007-09-21 14:20:00,1.89673,1.8969,1.89663,1.89664,32000000.0
2007-09-21 14:21:00,1.89666,1.89725,1.89666,1.89725,39000000.0
2007-09-21 14:22:00,1.89734,1.89744,1.89721,1.89726,22000000.0
2007-09-21 14:23:00,1.89713,1.89724,1.8969,1.89695,40000000.0
2007-09-21 14:24:00,1.89693,1.89693,1.8967,1.89688,10000000.0
2007-09-21 14:25:00,1.89726,1.8979,1.89726,1.8979,35000000.0
2007-09-21 14:26:00,1.89775,1.89775,1.89706,1.89706,18000000.0
2007-09-21 14:27:00,1.8967,1.89719,1.8967,1.89705,28000000.0
2007-09-21 14:28:00,1.89704,1.89743,1.89702,1.8972,21000000.0
2007-09-21 14:29:00,1.89715,1.89745,1.89693,1.8973,16000000.0
2007-09-21 14:30:00,1.89709,1.89711,1.89695,1.897,25000000.0
2007-09-21 14:31:00,1.89706,1.89719,1.8967,1.8967,26000000.0
2007-09-21 14:32:00,1.89642,1.89648,1.8962,1.8962,32000000.0
2007-09-21 14:33:00,1.89603,1.89617,1.89603,1.89617,20000000.0
2007-09-21 14:34:00,1.89641,1.89641,1.89528,1.89528,25000000.0
2007-09-21 14:35:00,1.89465,1.89465,1.89448,1.89448,23000000.0
2007-09-21 14:36:00,1.89411,1.89486,1.89411,1.89486,11000000.0
2007-09-21 14:37:00,1.89519,1.89531,1.89452,1.89452,41000000.0
2007-09-21 14:38:00,1.89433,1.89511,1.89433,1.89458,54000000.0
2007-09-21 14:39:00,1.8947,1.8947,1.89392,1.89392,36000000.0
2007-09-21 14:40:00,1.89361,1.89381,1.89361,1.8938,36000000.0
2007-09-21 14:41:00,1.89384,1.89384,1.89366,1.89366,41000000.0
2007-09-21 14:42:00,1.89366,1.89367,1.89348,1.89367,19000000.0
2007-09-21 14:43:00,1.89358,1.89358,1.89241,1.89241,20000000.0
2007-09-21 14:44:00,1.8924,1.89255,1.89235,1.89253,25000000.0
2007-09-21 14:45:00,1.89245,1.89248,1.89227,1.89241,33000000.0
2007-09-21 14:46:00,1.89291,1.89342,1.89291,1.89318,11000000.0
2007-09-21 14:47:00,1.893,1.893,1.89204,1.89204,7000000.0
2007-09-21 14:48:00,1.89202,1.89209,1.89178,1.89181,21000000.0
2007-09-21 14:49:00,1.89169,1.89224,1.89169,1.89209,32000000.0
2007-09-21 14:50:00,1.89219,1.89249,1.89219,1.89249,33000000.0
2007-09-21 14:51:00,1.89267,1.89297,1.89267,1.89297,37000000.0
2007-09-21 14:52:00,1.89295,1.89334,1.89295,1.89334,17000000.0
2007-09-21 14:53:00,1.893,1.893,1.89187,1.89187,22000000.0
2007-09-21 14:54:00,1.89185,1.89185,1.89167,1.89167,17000000.0
2007-09-21 14:55:00,1.89163,1.89191,1.89153,1.89191,7000000.0
2007-09-21 14:56:00,1.89191,1.89202,1.89176,1.89202,21000000.0
2007-09-21 14:57:00,1.8922,1.89245,1.8922,1.89245,12000000.0
2007-09-21 14:58:00,1.89227,1.89251,1.8922,1.89224,31000000.0
2007-09-21 14:59:00,1.89239,1.89239,1.8922,1.8922,20000000.0
2007-09-21 15:00:00,1.89244,1.89244,1.8922,1.89227,32000000.0
2007-09-21 15:01:00,1.89229,1.89254,1.89187,1.89187,14000000.0
2007-09-21 15:02:00,1.89184,1.89214,1.89173,1.89173,26000000.0
2007-09-21 15:03:00,1.89189,1.8921,1.89187,1.89193,30000000.0
2007-09-21 15:04:00,1.89201,1.89218,1.89192,1.89193,29000000.0
2007-09-21 15:05:00,1.89159,1.89221,1.89157,1.89221,28000000.0
2007-09-21 15:06:00,1.89233,1.89326,1.8923,1.89326,16000000.0
2007-09-21 15:07:00,1.89347,1.89347,1.89333,1.89341,26000000.0
2007-09-21 15:08:00,1.89336,1.8935,1.89332,1.89332,25000000.0
2007-09-21 15:09:00,1.89348,1.89373,1.89338,1.89373,34000000.0
2007-09-21 15:10:00,1.89388,1.89403,1.89379,1.89382,36000000.0
2007-09-21 15:11:00,1.8937,1.89405,1.8937,1.894,27000000.0
2007-09-21 15:12:00,1.89421,1.89464,1.89421,1.89464,26000000.0
2007-09-21 15:13:00,1.89502,1.89511,1.89484,1.89484,41000000.0
2007-09-21 15:14:00,1.89464,1.89493,1.89433,1.89433,30000000.0
2007-09-21 15:15:00,1.89406,1.89406,1.89355,1.89355,21000000.0
2007-09-21 15:16:00,1.89337,1.89337,1.89305,1.89305,9000000.0
2007-09-21 15:17:00,1.89294,1.89317,1.89283,1.89317,26000000.0
2007-09-21 15:18:00,1.89322,1.89322,1.89286,1.89286,10000000.0
2007-09-21 15:19:00,1.8927,1.89286,1.89241,1.89286,16000000.0
2007-09-21 15:20:00,1.89317,1.89331,1.89315,1.89324,20000000.0
2007-09-21 15:21:00,1.89345,1.89348,1.8932,1.8932,12000000.0
2007-09-21 15:22:00,1.89321,1.89369,1.89321,1.89369,22000000.0
2007-09-21 15:23:00,1.89358,1.89358,1.89294,1.89294,36000000.0
2007-09-21 15:24:00,1.89276,1.89297,1.89258,1.89258,20000000.0
2007-09-21 15:25:00,1.89255,1.893,1.89255,1.893,14000000.0
2007-09-21 15:26:00,1.89311,1.89324,1.89271,1.89324,40000000.0
2007-09-21 15:27:00,1.89339,1.89345,1.89337,1.89345,32000000.0
2007-09-21 15:28:00,1.89328,1.89339,1.89235,1.89257,55000000.0
2007-09-21 15:29:00,1.89226,1.89227,1.89031,1.89205,47000000.0
2007-09-21 15:30:00,1.89049,1.89236,1.89049,1.89228,71000000.0
2007-09-21 15:31:00,1.89237,1.89246,1.89231,1.89236,58000000.0
2007-09-21 15:32:00,1.89247,1.89289,1.89247,1.89282,25000000.0
2007-09-21 15:33:00,1.89262,1.89262,1.89247,1.89251,32000000.0
2007-09-21 15:34:00,1.89276,1.89313,1.89276,1.89282,22000000.0
2007-09-21 15:35:00,1.89264,1.89272,1.89205,1.89205,30000000.0
2007-09-21 15:36:00,1.89199,1.89201,1.89189,1.89196,23000000.0
2007-09-21 15:37:00,1.89199,1.89219,1.89199,1.89215,24000000.0
2007-09-21 15:38:00,1.89221,1.8925,1.8922,1.8925,61000000.0
2007-09-21 15:39:00,1.89242,1.89245,1.89213,1.89213,40000000.0
2007-09-21 15:40:00,1.89209,1.89234,1.89209,1.8922,37000000.0
2007-09-21 15:41:00,1.89233,1.89249,1.89227,1.89235,43000000.0
2007-09-21 15:42:00,1.8922,1.8922,1.89203,1.89203,41000000.0
2007-09-21 15:43:00,1.89243,1.89263,1.89231,1.89262,30000000.0
2007-09-21 15:44:00,1.89271,1.89338,1.89271,1.89338,29000000.0
2007-09-21 15:45:00,1.89328,1.8935,1.89328,1.89346,36000000.0
2007-09-21 15:46:00,1.89334,1.89336,1.89297,1.89297,24000000.0
2007-09-21 15:47:00,1.89284,1.89288,1.89243,1.89243,31000000.0
2007-09-21 15:48:00,1.89231,1.89236,1.89222,1.89236,33000000.0
2007-09-21 15:49:00,1.8922,1.8922,1.89196,1.89206,25000000.0
2007-09-21 15:50:00,1.89211,1.89211,1.89204,1.89204,11000000.0
2007-09-21 15:51:00,1.89209,1.89224,1.89171,1.89171,37000000.0
2007-09-21 15:52:00,1.89231,1.89239,1.89228,1.89228,23000000.0
2007-09-21 15:53:00,1.89242,1.89268,1.89242,1.89248,15000000.0
2007-09-21 15:54:00,1.89238,1.89259,1.89224,1.89259,26000000.0
2007-09-21 15:55:00,1.89245,1.8925,1.89233,1.89233,33000000.0
2007-09-21 15:56:00,1.89252,1.89256,1.89237,1.89237,36000000.0
2007-09-21 15:57:00,1.89198,1.89198,1.89163,1.89163,34000000.0
2007-09-21 15:58:00,1.89131,1.89137,1.89109,1.89137,24000000.0
2007-09-21 15:59:00,1.89159,1.89278,1.89159,1.89278,23000000.0
2007-09-21 16:00:00,1.89251,1.89285,1.89234,1.89285,51000000.0
2007-09-21 16:01:00,1.89272,1.89276,1.89244,1.89276,31000000.0
2007-09-21 16:02:00,1.893,1.89301,1.89276,1.89301,29000000.0
2007-09-21 16:03:00,1.89301,1.89301,1.89253,1.89259,51000000.0
2007-09-21 16:04:00,1.89275,1.89298,1.89259,1.89298,38000000.0
2007-09-21 16:05:00,1.89301,1.89301,1.89274,1.89274,37000000.0
2007-09-21 16:06:00,1.89278,1.89278,1.89262,1.89275,33000000.0
2007-09-21 16:07:00,1.89265,1.89265,1.89183,1.89241,37000000.0
2007-09-21 16:08:00,1.8924,1.89251,1.89163,1.89163,37000000.0
2007-09-21 16:09:00,1.89168,1.89171,1.89156,1.89156,44000000.0
2007-09-21 16:10:00,1.8917,1.89238,1.8917,1.89238,41000000.0
2007-09-21 16:11:00,1.89265,1.89265,1.89206,1.89232,27000000.0
2007-09-21 16:12:00,1.89238,1.89253,1.89223,1.89249,22000000.0
2007-09-21 16:13:00,1.89258,1.89267,1.8925,1.89267,38000000.0
2007-09-21 16:14:00,1.89281,1.89283,1.89271,1.89277,41000000.0
2007-09-21 16:15:00,1.89276,1.89276,1.89253,1.89254,42000000.0
2007-09-21 16:16:00,1.89232,1.89232,1.89199,1.89226,45000000.0
2007-09-21 16:17:00,1.89232,1.89237,1.89224,1.89237,22000000.0
2007-09-21 16:18:00,1.89235,1.89264,1.89228,1.89264,49000000.0
2007-09-21 16:19:00,1.89235,1.89238,1.89223,1.89223,27000000.0
2007-09-21 16:20:00,1.89271,1.89281,1.89251,1.89281,52000000.0
2007-09-21 16:21:00,1.89267,1.89296,1.89267,1.89296,37000000.0
2007-09-21 16:22:00,1.89281,1.89296,1.8928,1.89292,50000000.0
2007-09-21 16:23:00,1.89317,1.89323,1.89294,1.89301,48000000.0
2007-09-21 16:24:00,1.89321,1.89321,1.89289,1.89309,44000000.0
2007-09-21 16:25:00,1.89328,1.89328,1.89287,1.89292,28000000.0
2007-09-21 16:26:00,1.89252,1.89253,1.89227,1.89239,41000000.0
2007-09-21 16:27:00,1.89253,1.89253,1.89241,1.89241,46000000.0
2007-09-21 16:28:00,1.89231,1.89251,1.89228,1.89251,34000000.0
2007-09-21 16:29:00,1.89261,1.89295,1.89261,1.89295,24000000.0
2007-09-21 16:30:00,1.8927,1.89282,1.89259,1.89266,43000000.0
2007-09-21 16:31:00,1.89259,1.89264,1.89245,1.89254,36000000.0
2007-09-21 16:32:00,1.89244,1.8926,1.89235,1.89257,34000000.0
2007-09-21 16:33:00,1.89271,1.89289,1.89252,1.89252,41000000.0
2007-09-21 16:34:00,1.89248,1.8925,1.89224,1.89228,29000000.0
2007-09-21 16:35:00,1.89223,1.89224,1.89207,1.89224,53000000.0
2007-09-21 16:36:00,1.89254,1.89278,1.8923,1.8924,43000000.0
2007-09-21 16:37:00,1.8925,1.89275,1.8925,1.89274,56000000.0
2007-09-21 16:38:00,1.89275,1.89275,1.89226,1.89229,34000000.0
2007-09-21 16:39:00,1.89227,1.89247,1.89205,1.89205,43000000.0
2007-09-21 16:40:00,1.89213,1.89233,1.89207,1.89208,63000000.0
2007-09-21 16:41:00,1.89182,1.89242,1.89181,1.89232,44000000.0
2007-09-21 16:42:00,1.89245,1.89245,1.89224,1.89232,57000000.0
2007-09-21 16:43:00,1.8916,1.89214,1.89076,1.89199,20000000.0
2007-09-21 16:44:00,1.89231,1.89251,1.89227,1.89237,34000000.0
2007-09-21 16:45:00,1.8922,1.89221,1.892,1.89204,41000000.0
2007-09-21 16:46:00,1.89201,1.89215,1.89182,1.89182,59000000.0
2007-09-21 16:47:00,1.89195,1.89224,1.8919,1.89224,55000000.0
2007-09-21 16:48:00,1.89187,1.89201,1.89178,1.89201,46000000.0
2007-09-21 16:49:00,1.89238,1.89273,1.89236,1.89273,35000000.0
2007-09-21 16:50:00,1.89266,1.89266,1.8924,1.89265,45000000.0
2007-09-21 16:51:00,1.89272,1.89305,1.89272,1.89305,30000000.0
2007-09-21 16:52:00,1.89314,1.89314,1.89267,1.89267,30000000.0
2007-09-21 16:53:00,1.89255,1.89266,1.89255,1.89266,19000000.0
2007-09-21 16:54:00,1.89263,1.89263,1.89231,1.89233,18000000.0
2007-09-21 16:55:00,1.89248,1.89255,1.89246,1.89247,40000000.0
2007-09-21 16:56:00,1.89247,1.89259,1.89247,1.89259,37000000.0
2007-09-21 16:57:00,1.8927,1.89311,1.8927,1.89311,17000000.0
2007-09-21 16:58:00,1.89323,1.89391,1.89303,1.89391,45000000.0
2007-09-21 16:59:00,1.89384,1.89414,1.89384,1.89414,39000000.0
2007-09-21 17:00:00,1.89448,1.89467,1.8936,1.8936,47000000.0
2007-09-21 17:01:00,1.89395,1.89439,1.89394,1.89404,26000000.0
2007-09-21 17:02:00,1.89373,1.89373,1.89345,1.8935,33000000.0
2007-09-21 17:03:00,1.89356,1.89454,1.89356,1.89454,33000000.0
2007-09-21 17:04:00,1.89463,1.89465,1.89438,1.89438,37000000.0
2007-09-21 17:05:00,1.89417,1.89422,1.89402,1.89402,35000000.0
2007-09-21 17:06:00,1.89444,1.89505,1.89444,1.89502,46000000.0
2007-09-21 17:07:00,1.8955,1.89613,1.8955,1.89571,33000000.0
2007-09-21 17:08:00,1.89565,1.89569,1.89544,1.89544,45000000.0
2007-09-21 17:09:00,1.89542,1.89544,1.89522,1.89544,47000000.0
2007-09-21 17:10:00,1.89557,1.89579,1.89557,1.89568,36000000.0
2007-09-21 17:11:00,1.8957,1.89577,1.89569,1.89573,44000000.0
2007-09-21 17:12:00,1.89584,1.89589,1.89564,1.89564,23000000.0
2007-09-21 17:13:00,1.89567,1.89567,1.89538,1.89557,35000000.0
2007-09-21 17:14:00,1.89563,1.89598,1.89563,1.89598,27000000.0
2007-09-21 17:15:00,1.8959,1.89592,1.89568,1.89574,26000000.0
2007-09-21 17:16:00,1.89582,1.89582,1.89551,1.89551,27000000.0
2007-09-21 17:17:00,1.89549,1.89578,1.89549,1.89578,38000000.0
2007-09-21 17:18:00,1.89587,1.89587,1.89565,1.89584,29000000.0
2007-09-21 17:19:00,1.89563,1.89563,1.89531,1.89531,19000000.0
2007-09-21 17:20:00,1.89518,1.89524,1.89506,1.89516,29000000.0
2007-09-21 17:21:00,1.89534,1.8955,1.89534,1.89537,26000000.0
2007-09-21 17:22:00,1.89565,1.89589,1.89565,1.89589,30000000.0
2007-09-21 17:23:00,1.89556,1.89556,1.89522,1.89538,32000000.0
2007-09-21 17:24:00,1.89514,1.89549,1.89509,1.89542,23000000.0
2007-09-21 17:25:00,1.89563,1.8957,1.89521,1.8957,20000000.0
2007-09-21 17:26:00,1.89563,1.89563,1.8953,1.89537,18000000.0
2007-09-21 17:27:00,1.89578,1.89592,1.89567,1.89577,44000000.0
2007-09-21 17:28:00,1.89579,1.8958,1.89556,1.89571,39000000.0
2007-09-21 17:29:00,1.89559,1.89576,1.89559,1.89561,36000000.0
2007-09-21 17:30:00,1.89558,1.89574,1.89558,1.89574,61000000.0
2007-09-21 17:31:00,1.89566,1.89601,1.89566,1.89571,62000000.0
2007-09-21 17:32:00,1.89548,1.8958,1.89526,1.89526,54000000.0
2007-09-21 17:33:00,1.89523,1.8954,1.89521,1.89533,64000000.0
2007-09-21 17:34:00,1.89506,1.89525,1.89482,1.89524,60000000.0
2007-09-21 17:35:00,1.89536,1.89563,1.89536,1.89563,43000000.0
2007-09-21 17:36:00,1.89569,1.89582,1.89553,1.89582,58000000.0
2007-09-21 17:37:00,1.89599,1.89633,1.89599,1.89623,47000000.0
2007-09-21 17:38:00,1.8959,1.89596,1.89573,1.89577,44000000.0
2007-09-21 17:39:00,1.89536,1.89536,1.89497,1.89519,41000000.0
2007-09-21 17:40:00,1.89536,1.89552,1.89532,1.89552,59000000.0
2007-09-21 17:41:00,1.89544,1.89544,1.89501,1.89501,50000000.0
2007-09-21 17:42:00,1.89522,1.89531,1.89515,1.89515,37000000.0
2007-09-21 17:43:00,1.89544,1.89563,1.89531,1.89563,33000000.0
2007-09-21 17:44:00,1.89551,1.89575,1.89551,1.89575,46000000.0
2007-09-21 17:45:00,1.89583,1.8961,1.89583,1.89608,49000000.0
2007-09-21 17:46:00,1.89621,1.89621,1.89595,1.89602,56000000.0
2007-09-21 17:47:00,1.89616,1.89623,1.89595,1.89602,65000000.0
2007-09-21 17:48:00,1.89647,1.89742,1.89647,1.89742,61000000.0
2007-09-21 17:49:00,1.89753,1.89798,1.89753,1.8976,72000000.0
2007-09-21 17:50:00,1.89817,1.89817,1.89789,1.89793,53000000.0
2007-09-21 17:51:00,1.89767,1.89773,1.89757,1.89761,54000000.0
2007-09-21 17:52:00,1.8975,1.89766,1.8975,1.8976,51000000.0
2007-09-21 17:53:00,1.89795,1.89797,1.89779,1.89793,42000000.0
2007-09-21 17:54:00,1.89796,1.89796,1.89782,1.89791,32000000.0
2007-09-21 17:55:00,1.89783,1.89806,1.89772,1.89806,32000000.0
2007-09-21 17:56:00,1.89814,1.89815,1.8979,1.89815,47000000.0
2007-09-21 17:57:00,1.89817,1.8982,1.89802,1.8982,34000000.0
2007-09-21 17:58:00,1.89812,1.89812,1.89766,1.89766,44000000.0
2007-09-21 17:59:00,1.89747,1.89753,1.89729,1.89752,39000000.0
2007-09-21 18:00:00,1.89752,1.89753,1.89747,1.89747,32000000.0
2007-09-21 18:01:00,1.89702,1.89734,1.897,1.89734,52000000.0
2007-09-21 18:02:00,1.89766,1.89766,1.8973,1.89735,30000000.0
2007-09-21 18:03:00,1.89733,1.8976,1.89733,1.89754,38000000.0
2007-09-21 18:04:00,1.89785,1.89791,1.89778,1.89779,38000000.0
2007-09-21 18:05:00,1.89777,1.89792,1.89772,1.89772,36000000.0
2007-09-21 18:06:00,1.89792,1.89792,1.8978,1.89786,32000000.0
2007-09-21 18:07:00,1.89785,1.89792,1.89785,1.89791,38000000.0
2007-09-21 18:08:00,1.8979,1.89797,1.89784,1.89797,56000000.0
2007-09-21 18:09:00,1.89798,1.89799,1.89786,1.89799,34000000.0
2007-09-21 18:10:00,1.89793,1.89794,1.89758,1.89794,26000000.0
2007-09-21 18:11:00,1.89796,1.89796,1.89788,1.89788,34000000.0
2007-09-21 18:12:00,1.8979,1.89797,1.89789,1.89795,24000000.0
2007-09-21 18:13:00,1.89795,1.89795,1.89777,1.89777,30000000.0
2007-09-21 18:14:00,1.89774,1.89849,1.89764,1.89849,22000000.0
2007-09-21 18:15:00,1.89869,1.89873,1.89862,1.89867,21000000.0
2007-09-21 18:16:00,1.89827,1.89843,1.89823,1.89841,66000000.0
2007-09-21 18:17:00,1.89843,1.89843,1.89818,1.89822,60000000.0
2007-09-21 18:18:00,1.89813,1.89826,1.89791,1.89791,33000000.0
2007-09-21 18:19:00,1.89789,1.89832,1.89789,1.89825,46000000.0
2007-09-21 18:20:00,1.89837,1.89837,1.89816,1.89818,61000000.0
2007-09-21 18:21:00,1.89822,1.89862,1.89822,1.89862,37000000.0
2007-09-21 18:22:00,1.89852,1.89863,1.89828,1.89828,49000000.0
2007-09-21 18:23:00,1.89821,1.89828,1.89803,1.89825,34000000.0
2007-09-21 18:24:00,1.89804,1.89837,1.89796,1.89837,47000000.0
2007-09-21 18:25:00,1.89824,1.89824,1.89781,1.89802,31000000.0
2007-09-21 18:26:00,1.89802,1.89804,1.89777,1.89788,43000000.0
2007-09-21 18:27:00,1.89833,1.89833,1.89788,1.89802,35000000.0
2007-09-21 18:28:00,1.89816,1.89816,1.89761,1.89761,18000000.0
2007-09-21 18:29:00,1.89743,1.89785,1.89739,1.89785,24000000.0
2007-09-21 18:30:00,1.89799,1.89807,1.89797,1.89807,32000000.0
2007-09-21 18:31:00,1.89805,1.89814,1.898,1.89814,46000000.0
2007-09-21 18:32:00,1.89812,1.89814,1.89754,1.89801,55000000.0
2007-09-21 18:33:00,1.89817,1.89817,1.89753,1.89753,29000000.0
2007-09-21 18:34:00,1.8967,1.89697,1.8967,1.89679,32000000.0
2007-09-21 18:35:00,1.89711,1.89719,1.89669,1.89675,47000000.0
2007-09-21 18:36:00,1.89702,1.89743,1.89702,1.89743,65000000.0
2007-09-21 18:37:00,1.89762,1.89798,1.8976,1.8978,63000000.0
2007-09-21 18:38:00,1.8976,1.89777,1.89758,1.89767,61000000.0
2007-09-21 18:39:00,1.89774,1.89774,1.8975,1.8975,37000000.0
2007-09-21 18:40:00,1.89754,1.89792,1.89744,1.89792,52000000.0
2007-09-21 18:41:00,1.89802,1.89809,1.89779,1.89786,68000000.0
2007-09-21 18:42:00,1.89787,1.89815,1.89781,1.89799,40000000.0
2007-09-21 18:43:00,1.89773,1.89773,1.89716,1.89716,39000000.0
2007-09-21 18:44:00,1.89683,1.89683,1.89654,1.89663,33000000.0
2007-09-21 18:45:00,1.8963,1.89634,1.89612,1.89613,57000000.0
2007-09-21 18:46:00,1.89602,1.89612,1.89563,1.89563,61000000.0
2007-09-21 18:47:00,1.89491,1.89491,1.89441,1.89441,41000000.0
2007-09-21 18:48:00,1.89448,1.89486,1.89435,1.89486,26000000.0
2007-09-21 18:49:00,1.89507,1.89515,1.89497,1.89503,31000000.0
2007-09-21 18:50:00,1.89543,1.89564,1.89543,1.89547,37000000.0
2007-09-21 18:51:00,1.89561,1.89561,1.89525,1.89555,17000000.0
2007-09-21 18:52:00,1.89557,1.89557,1.8952,1.89526,33000000.0
2007-09-21 18:53:00,1.89506,1.89506,1.8947,1.89503,31000000.0
2007-09-21 18:54:00,1.89488,1.8951,1.89488,1.8951,11000000.0
2007-09-21 18:55:00,1.89477,1.89489,1.89463,1.8948,22000000.0
2007-09-21 18:56:00,1.89468,1.89475,1.89437,1.8945,16000000.0
2007-09-21 18:57:00,1.89477,1.89502,1.89477,1.89502,15000000.0
2007-09-21 18:58:00,1.89504,1.89504,1.8949,1.89494,19000000.0
2007-09-21 18:59:00,1.89481,1.89481,1.89454,1.89466,26000000.0
2007-09-21 19:00:00,1.89476,1.89476,1.89456,1.89456,12000000.0
2007-09-21 19:01:00,1.89449,1.89449,1.89417,1.89417,18000000.0
2007-09-21 19:02:00,1.89472,1.89506,1.89472,1.89506,23000000.0
2007-09-21 19:03:00,1.89478,1.89484,1.89443,1.89443,21000000.0
2007-09-21 19:04:00,1.8943,1.89461,1.8943,1.89461,55000000.0
2007-09-21 19:05:00,1.89475,1.89522,1.89466,1.89522,42000000.0
2007-09-21 19:06:00,1.89524,1.89557,1.89524,1.89557,63000000.0
2007-09-21 19:07:00,1.89561,1.89565,1.89549,1.89554,39000000.0
2007-09-21 19:08:00,1.89563,1.89568,1.89556,1.89556,32000000.0
2007-09-21 19:09:00,1.89556,1.89561,1.89534,1.89561,56000000.0
2007-09-21 19:10:00,1.8955,1.89563,1.89548,1.89555,27000000.0
2007-09-21 19:11:00,1.89502,1.89544,1.895,1.89536,36000000.0
2007-09-21 19:12:00,1.89551,1.89551,1.8954,1.8954,25000000.0
2007-09-21 19:13:00,1.89508,1.8951,1.89505,1.89507,23000000.0
2007-09-21 19:14:00,1.89547,1.89551,1.89539,1.89547,37000000.0
2007-09-21 19:15:00,1.89534,1.89534,1.89486,1.89504,17000000.0
2007-09-21 19:16:00,1.89556,1.89556,1.89482,1.89496,23000000.0
2007-09-21 19:17:00,1.89507,1.89533,1.89484,1.8953,17000000.0
2007-09-21 19:18:00,1.89548,1.89559,1.89546,1.89559,30000000.0
2007-09-21 19:19:00,1.89547,1.89559,1.89539,1.89542,36000000.0
2007-09-21 19:20:00,1.89549,1.89633,1.89549,1.89633,23000000.0
2007-09-21 19:21:00,1.89575,1.89575,1.89551,1.89553,21000000.0
2007-09-21 19:22:00,1.89545,1.89545,1.89507,1.89507,25000000.0
2007-09-21 19:23:00,1.89502,1.89508,1.895,1.895,12000000.0
2007-09-21 19:24:00,1.89509,1.89529,1.89497,1.89525,39000000.0
2007-09-21 19:25:00,1.89531,1.89531,1.89513,1.89521,49000000.0
2007-09-21 19:26:00,1.89525,1.89574,1.89525,1.89568,48000000.0
2007-09-21 19:27:00,1.89565,1.89572,1.89559,1.8957,51000000.0
2007-09-21 19:28:00,1.89587,1.89632,1.89587,1.89614,40000000.0
2007-09-21 19:29:00,1.89615,1.89615,1.89587,1.8959,28000000.0
2007-09-21 19:30:00,1.89599,1.89599,1.89519,1.89519,32000000.0
2007-09-21 19:31:00,1.89504,1.89545,1.89504,1.89515,28000000.0
2007-09-21 19:32:00,1.89516,1.89533,1.8951,1.89517,31000000.0
2007-09-21 19:33:00,1.89512,1.89514,1.89496,1.89514,14000000.0
2007-09-21 19:34:00,1.89518,1.89518,1.89487,1.89505,49000000.0
2007-09-21 19:35:00,1.89508,1.89518,1.89503,1.89518,28000000.0
2007-09-21 19:36:00,1.89543,1.89543,1.89498,1.89526,16000000.0
2007-09-21 19:37:00,1.8948,1.89515,1.89479,1.89515,26000000.0
2007-09-21 19:38:00,1.89541,1.89541,1.89499,1.89505,8000000.0
2007-09-21 19:39:00,1.89516,1.89516,1.89455,1.89455,13000000.0
2007-09-21 19:40:00,1.89437,1.89479,1.89437,1.89478,16000000.0
2007-09-21 19:41:00,1.89472,1.89485,1.89465,1.89485,17000000.0
2007-09-21 19:42:00,1.89473,1.89488,1.89469,1.89482,19000000.0
2007-09-21 19:43:00,1.89477,1.89486,1.89477,1.89482,21000000.0
2007-09-21 19:44:00,1.89485,1.89497,1.8948,1.89496,21000000.0
2007-09-21 19:45:00,1.89516,1.8952,1.8949,1.89494,33000000.0
2007-09-21 19:46:00,1.89482,1.89522,1.89451,1.89522,18000000.0
2007-09-21 19:47:00,1.89565,1.89604,1.89553,1.89604,22000000.0
2007-09-21 19:48:00,1.89606,1.89606,1.89489,1.89489,18000000.0
2007-09-21 19:49:00,1.89464,1.89496,1.89464,1.89495,27000000.0
2007-09-21 19:50:00,1.89497,1.89497,1.89465,1.89489,23000000.0
2007-09-21 19:51:00,1.89486,1.89486,1.89459,1.89469,25000000.0
2007-09-21 19:52:00,1.89474,1.89488,1.89474,1.89487,15000000.0
2007-09-21 19:53:00,1.89491,1.89494,1.89486,1.8949,21000000.0
2007-09-21 19:54:00,1.89473,1.89473,1.89402,1.89416,9000000.0
2007-09-21 19:55:00,1.89406,1.89406,1.89361,1.8937,30000000.0
2007-09-21 19:56:00,1.8937,1.89388,1.89369,1.89388,20000000.0
2007-09-21 19:57:00,1.89387,1.89413,1.89387,1.89413,12000000.0
2007-09-21 19:58:00,1.8942,1.89427,1.89418,1.89421,13000000.0
2007-09-21 19:59:00,1.89424,1.89443,1.89417,1.89417,31000000.0
2007-09-21 20:00:00,1.89416,1.89438,1.89414,1.89438,23000000.0
2007-09-21 20:01:00,1.89438,1.89474,1.89424,1.89474,13000000.0
2007-09-21 20:02:00,1.89485,1.89508,1.89481,1.89508,20000000.0
2007-09-21 20:03:00,1.89535,1.89555,1.89506,1.89506,18000000.0
2007-09-21 20:04:00,1.89522,1.89551,1.89522,1.89524,27000000.0
2007-09-21 20:05:00,1.89513,1.89528,1.89507,1.89528,23000000.0
2007-09-21 20:06:00,1.89531,1.89531,1.89516,1.89523,13000000.0
2007-09-21 20:07:00,1.89491,1.89491,1.89449,1.89449,29000000.0
2007-09-21 20:08:00,1.89511,1.89542,1.89511,1.89542,15000000.0
2007-09-21 20:09:00,1.89563,1.89577,1.89494,1.89494,17000000.0
2007-09-21 20:10:00,1.89497,1.89497,1.89471,1.89478,8000000.0
2007-09-21 20:11:00,1.89429,1.89445,1.89416,1.89445,10000000.0
2007-09-21 20:12:00,1.89479,1.8951,1.89479,1.8951,15000000.0
2007-09-21 20:13:00,1.89511,1.89528,1.89496,1.89524,17000000.0
2007-09-21 20:14:00,1.89563,1.89571,1.89484,1.89492,15000000.0
2007-09-21 20:15:00,1.89478,1.89505,1.89468,1.89505,10000000.0
2007-09-21 20:16:00,1.89478,1.89488,1.89473,1.89476,22000000.0
2007-09-21 20:17:00,1.89478,1.89487,1.89435,1.89463,7000000.0
2007-09-21 20:18:00,1.89475,1.8949,1.8947,1.8947,24000000.0
2007-09-21 20:19:00,1.89485,1.89496,1.89473,1.89473,9000000.0
2007-09-21 20:20:00,1.89469,1.89481,1.89462,1.89481,14000000.0
2007-09-21 20:21:00,1.89489,1.8949,1.89465,1.89465,7000000.0
2007-09-21 20:22:00,1.89485,1.895,1.89484,1.89484,12000000.0
2007-09-21 20:23:00,1.89484,1.89529,1.89484,1.89529,8000000.0
2007-09-21 20:24:00,1.89536,1.89551,1.89528,1.8953,15000000.0
2007-09-21 20:25:00,1.89521,1.89538,1.89514,1.89514,16000000.0
2007-09-21 20:26:00,1.89515,1.8954,1.89515,1.89529,22000000.0
2007-09-21 20:27:00,1.89543,1.89556,1.89537,1.8955,11000000.0
2007-09-21 20:28:00,1.89517,1.89553,1.89517,1.89553,7000000.0
2007-09-21 20:29:00,1.89478,1.89535,1.89477,1.89535,20000000.0
2007-09-21 20:30:00,1.89483,1.89555,1.89474,1.89475,27000000.0
2007-09-21 20:31:00,1.89549,1.89549,1.89536,1.89537,17000000.0
2007-09-21 20:32:00,1.89528,1.89531,1.89514,1.89531,20000000.0
2007-09-21 20:33:00,1.89537,1.89537,1.89514,1.89528,14000000.0
2007-09-21 20:34:00,1.89516,1.89521,1.89504,1.8952,28000000.0
2007-09-21 20:35:00,1.89524,1.89532,1.89517,1.89524,23000000.0
2007-09-21 20:36:00,1.89507,1.89507,1.8945,1.8945,11000000.0
2007-09-21 20:37:00,1.89497,1.89509,1.89491,1.89491,7000000.0
2007-09-21 20:38:00,1.89484,1.89504,1.89464,1.89465,10000000.0
2007-09-21 20:39:00,1.89448,1.89457,1.89433,1.89457,9000000.0
2007-09-21 20:40:00,1.89468,1.89471,1.89455,1.89455,8000000.0
2007-09-21 20:41:00,1.89468,1.89481,1.89468,1.89478,8000000.0
2007-09-21 20:42:00,1.89465,1.89498,1.89465,1.89471,15000000.0
2007-09-21 20:43:00,1.89484,1.89489,1.89484,1.89489,12000000.0
2007-09-21 20:44:00,1.89489,1.89505,1.89483,1.89505,7000000.0
2007-09-21 20:45:00,1.89413,1.89415,1.89402,1.89415,12000000.0
2007-09-21 20:46:00,1.89508,1.89515,1.89469,1.89493,9000000.0
2007-09-21 20:47:00,1.89507,1.89507,1.89463,1.89498,11000000.0
2007-09-21 20:48:00,1.89498,1.89498,1.89442,1.89442,11000000.0
2007-09-21 20:49:00,1.8945,1.89453,1.89446,1.89451,18000000.0
2007-09-21 20:50:00,1.89448,1.89448,1.89435,1.89439,7000000.0
2007-09-21 20:51:00,1.89433,1.89445,1.89395,1.89435,18000000.0
2007-09-21 20:52:00,1.89422,1.89428,1.8942,1.89428,15000000.0
2007-09-21 20:53:00,1.89427,1.89427,1.89419,1.8942,8000000.0
2007-09-21 20:54:00,1.89409,1.89426,1.89409,1.89422,10000000.0
2007-09-21 20:55:00,1.89425,1.89452,1.89419,1.89452,8000000.0
2007-09-21 20:56:00,1.89442,1.89446,1.89441,1.89445,8000000.0
2007-09-21 20:57:00,1.89414,1.89457,1.89404,1.89446,18000000.0
2007-09-21 20:58:00,1.89447,1.89447,1.89438,1.89446,14000000.0
2007-09-21 20:59:00,1.8944,1.89466,1.8944,1.89466,8000000.0
2007-09-21 21:00:00,1.89472,1.89499,1.89472,1.89499,11000000.0
2007-09-21 21:01:00,1.89468,1.89474,1.8946,1.89474,16000000.0
2007-09-21 21:02:00,1.8949,1.89516,1.8949,1.89516,7000000.0
2007-09-21 21:03:00,1.89535,1.89535,1.89512,1.89512,13000000.0
2007-09-21 21:04:00,1.8951,1.89516,1.89503,1.89512,8000000.0
2007-09-21 21:05:00,1.89544,1.89553,1.89532,1.89553,11000000.0
2007-09-21 21:06:00,1.89552,1.89562,1.89551,1.89562,8000000.0
2007-09-21 21:07:00,1.89557,1.8956,1.89557,1.8956,7000000.0
2007-09-21 21:08:00,1.89555,1.89555,1.8954,1.8954,11000000.0
2007-09-21 21:09:00,1.89533,1.89546,1.89533,1.89546,9000000.0
2007-09-21 21:10:00,1.8956,1.89561,1.89558,1.89558,5000000.0
2007-09-21 21:11:00,1.89531,1.89569,1.89519,1.89569,8000000.0
2007-09-21 21:12:00,1.89564,1.896,1.89409,1.896,10000000.0
2007-09-21 21:13:00,1.89613,1.89667,1.89613,1.89667,8000000.0
2007-09-21 21:14:00,1.89674,1.89682,1.89663,1.89682,8000000.0
2007-09-21 21:15:00,1.89673,1.89673,1.89653,1.89653,11000000.0
2007-09-21 21:16:00,1.8965,1.8965,1.89623,1.89623,9000000.0
2007-09-21 21:17:00,1.89637,1.8964,1.89625,1.89638,7000000.0
2007-09-21 21:18:00,1.89612,1.89625,1.89611,1.89611,7000000.0
2007-09-21 21:19:00,1.89594,1.89594,1.89555,1.89555,8000000.0
2007-09-21 21:20:00,1.89585,1.89589,1.89583,1.89586,12000000.0
2007-09-21 21:21:00,1.8956,1.8957,1.89519,1.8957,8000000.0
2007-09-21 21:22:00,1.89571,1.89575,1.89566,1.89566,7000000.0
2007-09-21 21:23:00,1.89553,1.89576,1.8955,1.89576,10000000.0
2007-09-21 21:24:00,1.89586,1.8959,1.89584,1.8959,8000000.0
2007-09-21 21:25:00,1.89585,1.89588,1.89578,1.89578,9000000.0
2007-09-21 21:26:00,1.89581,1.89597,1.89532,1.89597,17000000.0
2007-09-21 21:27:00,1.89594,1.89611,1.89554,1.89611,31000000.0
2007-09-21 21:28:00,1.89583,1.896,1.89537,1.89537,20000000.0
2007-09-21 21:29:00,1.89568,1.89568,1.89555,1.89555,8000000.0
2007-09-21 21:30:00,1.89555,1.89615,1.89553,1.89553,9000000.0
2007-09-21 21:31:00,1.89572,1.89576,1.89571,1.89572,7000000.0
2007-09-21 21:32:00,1.89563,1.89563,1.89552,1.89557,8000000.0
2007-09-21 21:33:00,1.8956,1.89574,1.8956,1.89574,7000000.0
2007-09-21 21:34:00,1.8957,1.89576,1.89556,1.89556,10000000.0
2007-09-21 21:35:00,1.89557,1.89581,1.89557,1.89581,11000000.0
2007-09-21 21:36:00,1.89581,1.89581,1.89564,1.89567,11000000.0
2007-09-21 21:37:00,1.89566,1.89579,1.89558,1.89561,11000000.0
2007-09-21 21:38:00,1.89562,1.89594,1.89556,1.89566,26000000.0
2007-09-21 21:39:00,1.89573,1.89581,1.89566,1.89579,18000000.0
2007-09-21 21:40:00,1.89582,1.89601,1.89579,1.89601,12000000.0
2007-09-21 21:41:00,1.89575,1.89617,1.89575,1.89612,7000000.0
2007-09-21 21:42:00,1.89598,1.89614,1.89598,1.89612,7000000.0
2007-09-21 21:43:00,1.89614,1.89617,1.89577,1.89577,11000000.0
2007-09-21 21:44:00,1.89566,1.89588,1.89562,1.89588,18000000.0
2007-09-21 21:45:00,1.89601,1.89622,1.89596,1.89622,7000000.0
2007-09-21 21:46:00,1.89614,1.89614,1.89598,1.89598,15000000.0
2007-09-21 21:47:00,1.89595,1.89595,1.89342,1.89342,10000000.0
2007-09-21 21:48:00,1.89411,1.89448,1.89411,1.8943,7000000.0
2007-09-21 21:49:00,1.89466,1.8948,1.89466,1.8948,8000000.0
2007-09-21 21:50:00,1.89497,1.89515,1.89497,1.89509,10000000.0
2007-09-21 21:51:00,1.89519,1.89539,1.89519,1.89532,8000000.0
2007-09-21 21:52:00,1.89527,1.89541,1.89523,1.89541,10000000.0
2007-09-21 21:53:00,1.89539,1.89568,1.8953,1.89555,8000000.0
2007-09-21 21:54:00,1.89572,1.89572,1.89532,1.89532,9000000.0
2007-09-21 21:55:00,1.89535,1.89535,1.89524,1.8953,11000000.0
2007-09-21 21:56:00,1.89528,1.89556,1.89524,1.89556,7000000.0
2007-09-21 21:58:00,1.89559,1.89561,1.89542,1.89542,16000000.0
2007-09-21 21:59:00,1.89546,1.89551,1.89528,1.8953,25000000.0
2007-09-21 22:00:00,1.89547,1.89553,1.89537,1.89538,12000000.0
2007-09-21 22:01:00,1.89536,1.8956,1.89536,1.8956,3000000.0
2007-09-21 22:02:00,1.89555,1.89555,1.89544,1.89544,11000000.0
2007-09-21 22:03:00,1.89539,1.89542,1.89512,1.89516,33000000.0
2007-09-21 22:04:00,1.89518,1.89518,1.89455,1.89455,11000000.0
2007-09-21 22:05:00,1.89452,1.89452,1.89419,1.89419,16000000.0
2007-09-21 22:06:00,1.89438,1.8944,1.8942,1.89427,8000000.0
2007-09-21 22:07:00,1.89428,1.89528,1.89428,1.89528,15000000.0
2007-09-21 22:08:00,1.89535,1.89535,1.89495,1.89495,30000000.0
2007-09-21 22:09:00,1.8949,1.89501,1.8949,1.89498,13000000.0
2007-09-21 22:10:00,1.89534,1.89534,1.89485,1.89485,8000000.0
2007-09-21 22:11:00,1.89501,1.89506,1.89499,1.89506,11000000.0
2007-09-21 22:12:00,1.895,1.89509,1.895,1.89505,15000000.0
2007-09-21 22:13:00,1.89505,1.89508,1.89501,1.89501,10000000.0
2007-09-21 22:14:00,1.8949,1.89498,1.8949,1.89495,13000000.0
2007-09-21 22:15:00,1.89486,1.89486,1.89432,1.89432,9000000.0
2007-09-21 22:16:00,1.89405,1.89405,1.89334,1.89334,8000000.0
2007-09-21 22:17:00,1.89372,1.89372,1.89288,1.89288,16000000.0
2007-09-21 22:18:00,1.89244,1.89355,1.89244,1.89354,9000000.0
2007-09-21 22:19:00,1.89374,1.89386,1.89358,1.89377,9000000.0
2007-09-21 22:20:00,1.89387,1.89438,1.89377,1.89416,7000000.0
2007-09-21 22:21:00,1.89377,1.8939,1.89377,1.89389,11000000.0
2007-09-21 22:22:00,1.89417,1.89457,1.89417,1.89457,11000000.0
2007-09-21 22:23:00,1.89459,1.8946,1.89457,1.89457,15000000.0
2007-09-21 22:24:00,1.89422,1.89446,1.8938,1.8938,10000000.0
2007-09-21 22:26:00,1.89391,1.89415,1.89362,1.89415,10000000.0
2007-09-21 22:27:00,1.89408,1.89411,1.89403,1.89405,10000000.0
2007-09-21 22:28:00,1.8945,1.89459,1.89404,1.89404,8000000.0
2007-09-21 22:29:00,1.89371,1.89404,1.89371,1.89404,7000000.0
2007-09-21 22:30:00,1.89395,1.89464,1.89395,1.89464,11000000.0
2007-09-21 22:31:00,1.89483,1.8949,1.89482,1.89487,22000000.0
2007-09-21 22:32:00,1.89422,1.89422,1.89395,1.89408,7000000.0
2007-09-21 22:33:00,1.89403,1.89465,1.89403,1.89416,38000000.0
2007-09-21 22:34:00,1.89439,1.89439,1.89377,1.89431,47000000.0
2007-09-21 22:35:00,1.89404,1.89409,1.8939,1.89394,27000000.0
2007-09-21 22:36:00,1.89395,1.89404,1.89392,1.89392,7000000.0
2007-09-21 22:37:00,1.89392,1.89409,1.8937,1.8937,28000000.0
2007-09-21 22:38:00,1.89354,1.8939,1.89354,1.8939,11000000.0
2007-09-21 22:39:00,1.89378,1.89378,1.89364,1.89364,11000000.0
2007-09-21 22:40:00,1.89365,1.89372,1.89364,1.89364,9000000.0
2007-09-21 22:41:00,1.89357,1.89377,1.89357,1.89375,16000000.0
2007-09-21 22:42:00,1.89396,1.89422,1.89383,1.89412,9000000.0
2007-09-21 22:43:00,1.89373,1.89393,1.89373,1.89393,11000000.0
2007-09-21 22:44:00,1.89404,1.89447,1.89404,1.89447,8000000.0
2007-09-21 22:45:00,1.89473,1.89473,1.89437,1.89437,12000000.0
2007-09-21 22:46:00,1.89429,1.89459,1.89429,1.89459,9000000.0
2007-09-21 22:47:00,1.89454,1.89465,1.89454,1.89465,16000000.0
2007-09-21 22:48:00,1.8946,1.89469,1.8945,1.8945,11000000.0
2007-09-21 22:49:00,1.89429,1.89429,1.89388,1.89408,12000000.0
2007-09-21 22:50:00,1.89409,1.89413,1.89396,1.89396,16000000.0
2007-09-21 22:51:00,1.89438,1.89447,1.89426,1.89427,10000000.0
2007-09-21 22:52:00,1.89395,1.89395,1.89375,1.89375,10000000.0
2007-09-21 22:53:00,1.89369,1.8937,1.89359,1.89366,8000000.0
2007-09-21 22:54:00,1.89377,1.89389,1.89371,1.89386,7000000.0
2007-09-21 22:55:00,1.89381,1.89381,1.8936,1.8936,4000000.0
2007-09-21 22:56:00,1.89354,1.89354,1.89336,1.89336,8000000.0
2007-09-21 22:57:00,1.89298,1.8931,1.89294,1.89294,7000000.0
2007-09-21 22:58:00,1.89284,1.89284,1.89266,1.89269,7000000.0
2007-09-21 22:59:00,1.89232,1.89232,1.89129,1.89129,9000000.0
2007-09-23 23:00:00,1.89517,1.89517,1.89371,1.89476,12000000.0
2007-09-23 23:01:00,1.89611,1.89611,1.89477,1.89477,9000000.0
2007-09-23 23:02:00,1.89425,1.89437,1.89424,1.89434,7000000.0
2007-09-23 23:03:00,1.89453,1.89454,1.89437,1.89437,12000000.0
2007-09-23 23:04:00,1.89505,1.8952,1.89505,1.89515,9000000.0
2007-09-23 23:06:00,1.89497,1.89498,1.89495,1.89495,8000000.0
2007-09-23 23:08:00,1.89437,1.89438,1.89435,1.89438,15000000.0
2007-09-23 23:10:00,1.89445,1.89445,1.89435,1.89435,8000000.0
2007-09-23 23:11:00,1.89429,1.89439,1.89376,1.89404,8000000.0
2007-09-23 23:12:00,1.89461,1.89461,1.89386,1.89386,8000000.0
2007-09-23 23:14:00,1.89455,1.89455,1.89397,1.89397,9000000.0
2007-09-23 23:15:00,1.89385,1.89387,1.89382,1.89385,8000000.0
2007-09-23 23:16:00,1.89409,1.89409,1.89372,1.89377,9000000.0
2007-09-23 23:17:00,1.89365,1.89365,1.8935,1.8935,11000000.0
2007-09-23 23:18:00,1.89328,1.89328,1.89289,1.8929,9000000.0
2007-09-23 23:20:00,1.89345,1.89355,1.89345,1.89347,8000000.0
2007-09-23 23:22:00,1.89384,1.89385,1.89324,1.89324,7000000.0
2007-09-23 23:23:00,1.89317,1.89317,1.8929,1.8929,7000000.0
2007-09-23 23:24:00,1.89371,1.89371,1.89333,1.89333,9000000.0
2007-09-23 23:26:00,1.89407,1.8941,1.89405,1.8941,5000000.0
2007-09-23 23:27:00,1.8933,1.8933,1.8932,1.89328,8000000.0
2007-09-23 23:28:00,1.89378,1.89385,1.89372,1.89372,8000000.0
2007-09-23 23:29:00,1.89328,1.89328,1.89323,1.89325,25000000.0
2007-09-23 23:30:00,1.89375,1.89378,1.89375,1.89378,16000000.0
2007-09-23 23:31:00,1.8927,1.89278,1.8927,1.89275,14000000.0
2007-09-23 23:32:00,1.8938,1.8939,1.89372,1.89372,9000000.0
2007-09-23 23:34:00,1.89375,1.89378,1.89372,1.89375,9000000.0
2007-09-23 23:35:00,1.89307,1.89307,1.89261,1.89261,12000000.0
2007-09-23 23:36:00,1.89347,1.8935,1.89327,1.8935,9000000.0
2007-09-23 23:37:00,1.89277,1.8929,1.89277,1.89288,8000000.0
2007-09-23 23:38:00,1.8934,1.8935,1.89337,1.8935,8000000.0
2007-09-23 23:39:00,1.89288,1.89352,1.89282,1.89291,11000000.0
2007-09-23 23:40:00,1.89363,1.89363,1.89277,1.89277,21000000.0
2007-09-23 23:41:00,1.89319,1.89319,1.89282,1.89298,8000000.0
2007-09-23 23:42:00,1.89364,1.89364,1.89253,1.89253,19000000.0
2007-09-23 23:43:00,1.89284,1.89298,1.89272,1.89298,8000000.0
2007-09-23 23:44:00,1.89294,1.893,1.89255,1.89255,8000000.0
2007-09-23 23:46:00,1.89294,1.89299,1.89263,1.89263,8000000.0
2007-09-23 23:48:00,1.89312,1.8932,1.8931,1.8932,8000000.0
2007-09-23 23:49:00,1.89249,1.8927,1.89249,1.89266,9000000.0
2007-09-23 23:50:00,1.89312,1.8933,1.8931,1.8931,8000000.0
2007-09-23 23:51:00,1.89262,1.89275,1.89241,1.89255,10000000.0
2007-09-23 23:52:00,1.89269,1.89269,1.89231,1.89232,7000000.0
2007-09-23 23:54:00,1.89262,1.89298,1.89262,1.89262,7000000.0
2007-09-23 23:55:00,1.89238,1.89242,1.89215,1.89224,9000000.0
2007-09-23 23:56:00,1.89283,1.89308,1.8928,1.89293,12000000.0
2007-09-23 23:57:00,1.89226,1.8924,1.89221,1.89229,9000000.0
2007-09-23 23:58:00,1.89105,1.89132,1.89105,1.89119,8000000.0
2007-09-23 23:59:00,1.89208,1.89208,1.89171,1.89207,18000000.0
2007-09-24 00:00:00,1.89235,1.89268,1.89235,1.89265,7000000.0
2007-09-24 00:01:00,1.89273,1.89275,1.89262,1.89275,8000000.0
2007-09-24 00:02:00,1.89244,1.89244,1.89185,1.89185,9000000.0
2007-09-24 00:03:00,1.89212,1.89222,1.89212,1.8922,12000000.0
2007-09-24 00:04:00,1.8924,1.8924,1.89224,1.89226,10000000.0
2007-09-24 00:05:00,1.89242,1.89245,1.89188,1.89203,9000000.0
2007-09-24 00:06:00,1.89164,1.89167,1.89144,1.89167,8000000.0
2007-09-24 00:07:00,1.89193,1.89206,1.89171,1.89206,9000000.0
2007-09-24 00:08:00,1.89231,1.89244,1.89159,1.89159,8000000.0
2007-09-24 00:09:00,1.89198,1.89216,1.89198,1.89211,9000000.0
2007-09-24 00:10:00,1.89182,1.89194,1.89182,1.8919,23000000.0
2007-09-24 00:11:00,1.89204,1.89214,1.89193,1.89208,11000000.0
2007-09-24 00:12:00,1.89214,1.89226,1.89202,1.89202,9000000.0
2007-09-24 00:13:00,1.89201,1.89223,1.89178,1.89178,8000000.0
2007-09-24 00:14:00,1.89187,1.89207,1.89187,1.89202,7000000.0
2007-09-24 00:15:00,1.89184,1.89197,1.89178,1.89197,7000000.0
2007-09-24 00:16:00,1.89194,1.89194,1.89129,1.8916,9000000.0
2007-09-24 00:17:00,1.89181,1.89181,1.89159,1.89168,7000000.0
2007-09-24 00:18:00,1.89138,1.89138,1.89127,1.89133,8000000.0
2007-09-24 00:19:00,1.89155,1.89155,1.89132,1.89154,11000000.0
2007-09-24 00:20:00,1.89157,1.89163,1.89152,1.89163,9000000.0
2007-09-24 00:21:00,1.89167,1.89167,1.89146,1.89167,8000000.0
2007-09-24 00:22:00,1.89179,1.89188,1.89152,1.89152,8000000.0
2007-09-24 00:23:00,1.89159,1.89166,1.8915,1.89166,7000000.0
2007-09-24 00:24:00,1.89155,1.89163,1.89144,1.89146,8000000.0
2007-09-24 00:25:00,1.89137,1.89137,1.89117,1.89134,11000000.0
2007-09-24 00:26:00,1.89157,1.89157,1.89126,1.89139,7000000.0
2007-09-24 00:27:00,1.89116,1.8913,1.89116,1.89126,10000000.0
2007-09-24 00:28:00,1.89128,1.89199,1.89128,1.89178,8000000.0
2007-09-24 00:29:00,1.89163,1.89197,1.89161,1.89163,10000000.0
2007-09-24 00:30:00,1.89136,1.89147,1.89123,1.89147,7000000.0
2007-09-24 00:31:00,1.89188,1.89188,1.8914,1.8914,7000000.0
2007-09-24 00:32:00,1.89168,1.89175,1.89151,1.89175,7000000.0
2007-09-24 00:33:00,1.89176,1.89182,1.8917,1.89182,9000000.0
2007-09-24 00:34:00,1.89188,1.89206,1.89186,1.89206,23000000.0
2007-09-24 00:35:00,1.8918,1.8918,1.89168,1.89168,7000000.0
2007-09-24 00:36:00,1.89155,1.89181,1.89154,1.89181,9000000.0
2007-09-24 00:37:00,1.8896,1.8915,1.8896,1.89147,8000000.0
2007-09-24 00:38:00,1.89175,1.89183,1.89163,1.89176,7000000.0
2007-09-24 00:39:00,1.89176,1.89176,1.89163,1.89163,7000000.0
2007-09-24 00:40:00,1.89136,1.89144,1.89098,1.89098,7000000.0
2007-09-24 00:41:00,1.89079,1.89079,1.89061,1.89061,8000000.0
2007-09-24 00:42:00,1.89073,1.89092,1.89068,1.89092,8000000.0
2007-09-24 00:43:00,1.89093,1.89098,1.89088,1.89097,7000000.0
2007-09-24 00:44:00,1.89093,1.89093,1.89031,1.89083,11000000.0
2007-09-24 00:45:00,1.89108,1.89108,1.89065,1.89067,7000000.0
2007-09-24 00:46:00,1.89096,1.89096,1.8908,1.89083,10000000.0
2007-09-24 00:47:00,1.89107,1.8911,1.89102,1.8911,7000000.0
2007-09-24 00:48:00,1.89104,1.89106,1.89097,1.89103,8000000.0
2007-09-24 00:49:00,1.8909,1.89114,1.89084,1.89114,10000000.0
2007-09-24 00:50:00,1.89154,1.89154,1.89092,1.89122,10000000.0
2007-09-24 00:51:00,1.89122,1.89122,1.89101,1.89104,8000000.0
2007-09-24 00:52:00,1.89087,1.89087,1.89047,1.89047,7000000.0
2007-09-24 00:53:00,1.89056,1.89092,1.89056,1.89092,11000000.0
2007-09-24 00:54:00,1.89078,1.89103,1.89076,1.89103,10000000.0
2007-09-24 00:55:00,1.89101,1.89105,1.89091,1.891,7000000.0
2007-09-24 00:56:00,1.89095,1.89095,1.89078,1.8909,11000000.0
2007-09-24 00:57:00,1.8908,1.8908,1.89062,1.89062,8000000.0
2007-09-24 00:58:00,1.89083,1.89096,1.89077,1.89096,10000000.0
2007-09-24 00:59:00,1.89098,1.89101,1.89092,1.89098,7000000.0
2007-09-24 01:00:00,1.89131,1.89146,1.89124,1.89145,19000000.0
2007-09-24 01:01:00,1.89128,1.89128,1.89079,1.89079,12000000.0
2007-09-24 01:02:00,1.89078,1.89102,1.89069,1.89094,8000000.0
2007-09-24 01:04:00,1.89088,1.89113,1.89087,1.89095,8000000.0
2007-09-24 01:05:00,1.89092,1.89119,1.89092,1.89119,7000000.0
2007-09-24 01:06:00,1.89117,1.89117,1.89103,1.8911,8000000.0
2007-09-24 01:07:00,1.89086,1.89105,1.89069,1.89105,10000000.0
2007-09-24 01:08:00,1.89115,1.89125,1.89069,1.89073,10000000.0
2007-09-24 01:09:00,1.8911,1.89113,1.89096,1.89108,8000000.0
2007-09-24 01:10:00,1.89116,1.89139,1.89103,1.89139,10000000.0
2007-09-24 01:11:00,1.89146,1.89165,1.89146,1.89158,11000000.0
2007-09-24 01:12:00,1.89168,1.89168,1.89163,1.89163,8000000.0
2007-09-24 01:13:00,1.89158,1.89158,1.89134,1.89138,8000000.0
2007-09-24 01:14:00,1.89177,1.89204,1.89175,1.89204,10000000.0
2007-09-24 01:15:00,1.89204,1.89204,1.89176,1.89188,10000000.0
2007-09-24 01:16:00,1.89209,1.89209,1.89194,1.89203,8000000.0
2007-09-24 01:17:00,1.89197,1.89199,1.89171,1.89171,11000000.0
2007-09-24 01:18:00,1.89211,1.8922,1.89184,1.8922,10000000.0
2007-09-24 01:19:00,1.8922,1.89294,1.89219,1.89293,11000000.0
2007-09-24 01:20:00,1.8931,1.89311,1.89302,1.89305,13000000.0
2007-09-24 01:21:00,1.89333,1.89333,1.89318,1.89318,7000000.0
2007-09-24 01:22:00,1.89332,1.89355,1.89332,1.89344,7000000.0
2007-09-24 01:23:00,1.89386,1.89416,1.89386,1.89405,8000000.0
2007-09-24 01:24:00,1.89432,1.89462,1.89432,1.89452,7000000.0
2007-09-24 01:25:00,1.89448,1.89471,1.89448,1.89468,9000000.0
2007-09-24 01:26:00,1.89482,1.89482,1.89456,1.89456,14000000.0
2007-09-24 01:27:00,1.89453,1.89453,1.89448,1.89449,15000000.0
2007-09-24 01:28:00,1.8944,1.89466,1.89433,1.89466,9000000.0
2007-09-24 01:29:00,1.89426,1.8947,1.89425,1.89445,10000000.0
2007-09-24 01:30:00,1.89437,1.89452,1.8943,1.8943,10000000.0
2007-09-24 01:31:00,1.89381,1.89381,1.89349,1.89379,7000000.0
2007-09-24 01:32:00,1.89392,1.89399,1.89387,1.89393,18000000.0
2007-09-24 01:33:00,1.89392,1.89407,1.89391,1.89407,20000000.0
2007-09-24 01:34:00,1.89416,1.89428,1.89415,1.89417,16000000.0
2007-09-24 01:35:00,1.89428,1.89488,1.89428,1.89488,8000000.0
2007-09-24 01:36:00,1.89487,1.89492,1.89479,1.89479,9000000.0
2007-09-24 01:37:00,1.89477,1.89498,1.89472,1.89482,7000000.0
2007-09-24 01:38:00,1.89452,1.89465,1.89452,1.89465,12000000.0
2007-09-24 01:39:00,1.89463,1.89463,1.89405,1.89405,12000000.0
2007-09-24 01:40:00,1.89414,1.89414,1.89366,1.89366,7000000.0
2007-09-24 01:41:00,1.89338,1.894,1.89338,1.894,11000000.0
2007-09-24 01:42:00,1.89391,1.8941,1.89391,1.8941,7000000.0
2007-09-24 01:43:00,1.89384,1.89392,1.89364,1.89387,8000000.0
2007-09-24 01:44:00,1.8942,1.89441,1.8942,1.8943,7000000.0
2007-09-24 01:45:00,1.89438,1.89458,1.89437,1.89437,7000000.0
2007-09-24 01:46:00,1.89455,1.89476,1.8944,1.89476,7000000.0
2007-09-24 01:47:00,1.89479,1.89479,1.89465,1.89467,14000000.0
2007-09-24 01:48:00,1.89493,1.89525,1.89493,1.89525,7000000.0
2007-09-24 01:49:00,1.89513,1.89549,1.89513,1.89549,8000000.0
2007-09-24 01:50:00,1.89564,1.89582,1.89549,1.89582,10000000.0
2007-09-24 01:51:00,1.89522,1.89568,1.89503,1.89568,16000000.0
2007-09-24 01:52:00,1.8957,1.8957,1.89534,1.89534,13000000.0
2007-09-24 01:53:00,1.89551,1.89551,1.89532,1.89532,7000000.0
2007-09-24 01:54:00,1.89523,1.89526,1.89505,1.89526,9000000.0
2007-09-24 01:55:00,1.89522,1.89528,1.8951,1.89528,12000000.0
2007-09-24 01:56:00,1.89533,1.89533,1.89501,1.89501,17000000.0
2007-09-24 01:57:00,1.89513,1.89524,1.89513,1.8952,13000000.0
2007-09-24 01:58:00,1.89519,1.89519,1.89465,1.89475,10000000.0
2007-09-24 02:00:00,1.89474,1.89498,1.89471,1.89498,7000000.0
2007-09-24 02:01:00,1.89493,1.89493,1.89425,1.89425,10000000.0
2007-09-24 02:02:00,1.89414,1.89434,1.89414,1.89424,13000000.0
2007-09-24 02:03:00,1.89456,1.89473,1.89454,1.89473,17000000.0
2007-09-24 02:04:00,1.89478,1.89478,1.89418,1.89454,12000000.0
2007-09-24 02:05:00,1.89484,1.89498,1.89483,1.89498,9000000.0
2007-09-24 02:06:00,1.89535,1.89535,1.8947,1.89494,7000000.0
2007-09-24 02:07:00,1.89457,1.89513,1.89457,1.89513,13000000.0
2007-09-24 02:08:00,1.8951,1.89524,1.8951,1.89512,16000000.0
2007-09-24 02:09:00,1.89518,1.89539,1.89518,1.89539,10000000.0
2007-09-24 02:10:00,1.89573,1.89599,1.89573,1.89599,8000000.0
2007-09-24 02:11:00,1.89577,1.89577,1.89561,1.89563,7000000.0
2007-09-24 02:12:00,1.89568,1.89568,1.89522,1.89531,14000000.0
2007-09-24 02:13:00,1.89552,1.89552,1.89531,1.89534,7000000.0
2007-09-24 02:14:00,1.89533,1.89561,1.89533,1.89561,7000000.0
2007-09-24 02:15:00,1.8956,1.8956,1.89525,1.89525,7000000.0
2007-09-24 02:16:00,1.89551,1.89555,1.8952,1.89555,8000000.0
2007-09-24 02:17:00,1.89553,1.89558,1.89552,1.89552,7000000.0
2007-09-24 02:18:00,1.89542,1.89542,1.89498,1.89498,11000000.0
2007-09-24 02:19:00,1.89509,1.89569,1.89509,1.89569,7000000.0
2007-09-24 02:20:00,1.89585,1.89602,1.89585,1.89585,12000000.0
2007-09-24 02:21:00,1.89579,1.89595,1.89579,1.89591,12000000.0
2007-09-24 02:22:00,1.89589,1.8962,1.89572,1.89601,7000000.0
2007-09-24 02:23:00,1.89588,1.89661,1.89588,1.89661,9000000.0
2007-09-24 02:24:00,1.89673,1.89673,1.89658,1.89669,8000000.0
2007-09-24 02:25:00,1.89655,1.89722,1.89655,1.89663,16000000.0
2007-09-24 02:26:00,1.89706,1.89719,1.89671,1.89719,20000000.0
2007-09-24 02:27:00,1.89731,1.89731,1.89608,1.89608,18000000.0
2007-09-24 02:28:00,1.89587,1.89587,1.89547,1.89547,7000000.0
2007-09-24 02:29:00,1.89554,1.89655,1.89554,1.89655,10000000.0
2007-09-24 02:30:00,1.89594,1.89609,1.89587,1.89601,10000000.0
2007-09-24 02:31:00,1.89604,1.89611,1.8958,1.89611,9000000.0
2007-09-24 02:32:00,1.89614,1.89614,1.89553,1.89553,15000000.0
2007-09-24 02:33:00,1.89513,1.89513,1.89493,1.89493,14000000.0
2007-09-24 02:34:00,1.89498,1.89524,1.89489,1.89489,9000000.0
2007-09-24 02:35:00,1.89542,1.89566,1.89539,1.89539,7000000.0
2007-09-24 02:36:00,1.89533,1.89548,1.89533,1.8954,8000000.0
2007-09-24 02:37:00,1.89506,1.89506,1.89472,1.89472,7000000.0
2007-09-24 02:38:00,1.89515,1.89515,1.8948,1.89492,7000000.0
2007-09-24 02:39:00,1.89486,1.89491,1.8948,1.89485,13000000.0
2007-09-24 02:40:00,1.89474,1.89483,1.8944,1.89471,11000000.0
2007-09-24 02:41:00,1.89428,1.8944,1.89392,1.8944,10000000.0
2007-09-24 02:42:00,1.89449,1.89496,1.89449,1.89496,11000000.0
2007-09-24 02:43:00,1.89476,1.89476,1.89446,1.89472,8000000.0
2007-09-24 02:44:00,1.89485,1.89502,1.89483,1.89501,10000000.0
2007-09-24 02:45:00,1.895,1.89501,1.89476,1.89501,10000000.0
2007-09-24 02:46:00,1.89486,1.89486,1.89458,1.89458,8000000.0
2007-09-24 02:47:00,1.89504,1.8956,1.89504,1.8956,8000000.0
2007-09-24 02:48:00,1.89538,1.89571,1.89538,1.89543,11000000.0
2007-09-24 02:49:00,1.89577,1.89577,1.89511,1.89542,10000000.0
2007-09-24 02:50:00,1.89585,1.8959,1.89561,1.89571,8000000.0
2007-09-24 02:51:00,1.89555,1.89555,1.89528,1.89538,10000000.0
2007-09-24 02:52:00,1.89552,1.89552,1.89495,1.89497,10000000.0
2007-09-24 02:53:00,1.89512,1.89512,1.89472,1.89494,8000000.0
2007-09-24 02:54:00,1.89475,1.89475,1.89453,1.89453,7000000.0
2007-09-24 02:55:00,1.8945,1.89468,1.89445,1.8945,8000000.0
2007-09-24 02:56:00,1.89451,1.89461,1.8944,1.89456,7000000.0
2007-09-24 02:57:00,1.89448,1.89473,1.89441,1.89441,8000000.0
2007-09-24 02:58:00,1.89441,1.89511,1.89441,1.89511,12000000.0
2007-09-24 02:59:00,1.89495,1.89517,1.89454,1.8951,19000000.0
2007-09-24 03:00:00,1.89482,1.89496,1.8948,1.89496,7000000.0
2007-09-24 03:01:00,1.89522,1.89522,1.8951,1.89515,10000000.0
2007-09-24 03:02:00,1.89484,1.89515,1.89484,1.89512,8000000.0
2007-09-24 03:03:00,1.89503,1.89508,1.89486,1.89498,11000000.0
2007-09-24 03:04:00,1.89503,1.89533,1.89491,1.89533,7000000.0
2007-09-24 03:05:00,1.89574,1.8958,1.89559,1.89566,10000000.0
2007-09-24 03:06:00,1.89564,1.89565,1.89546,1.89555,11000000.0
2007-09-24 03:07:00,1.89536,1.89539,1.89528,1.89528,7000000.0
2007-09-24 03:08:00,1.89541,1.89552,1.89539,1.89539,8000000.0
2007-09-24 03:09:00,1.89503,1.89583,1.89503,1.89583,10000000.0
2007-09-24 03:10:00,1.89585,1.89593,1.8957,1.89572,10000000.0
2007-09-24 03:11:00,1.89615,1.89674,1.89615,1.89661,8000000.0
2007-09-24 03:12:00,1.89656,1.89665,1.89648,1.89665,7000000.0
2007-09-24 03:13:00,1.89668,1.89672,1.89659,1.89672,10000000.0
2007-09-24 03:14:00,1.89651,1.89651,1.89597,1.89602,7000000.0
2007-09-24 03:15:00,1.89596,1.89614,1.89511,1.89528,11000000.0
2007-09-24 03:16:00,1.89528,1.89538,1.89521,1.89538,7000000.0
2007-09-24 03:17:00,1.8952,1.89523,1.89506,1.89523,8000000.0
2007-09-24 03:18:00,1.89514,1.8952,1.89504,1.89504,8000000.0
2007-09-24 03:19:00,1.89526,1.89584,1.89526,1.89568,7000000.0
2007-09-24 03:20:00,1.89615,1.89615,1.89609,1.89613,7000000.0
2007-09-24 03:21:00,1.89613,1.89624,1.89596,1.89602,7000000.0
2007-09-24 03:22:00,1.89665,1.89692,1.89479,1.89479,8000000.0
2007-09-24 03:23:00,1.89648,1.89656,1.89641,1.89641,9000000.0
2007-09-24 03:24:00,1.89634,1.8964,1.8963,1.8964,7000000.0
2007-09-24 03:25:00,1.89642,1.89651,1.89636,1.8965,23000000.0
2007-09-24 03:26:00,1.89646,1.89646,1.89618,1.89618,9000000.0
2007-09-24 03:27:00,1.89631,1.89651,1.89608,1.89646,7000000.0
2007-09-24 03:28:00,1.89655,1.8967,1.89655,1.8967,7000000.0
2007-09-24 03:29:00,1.89668,1.89668,1.89638,1.89646,7000000.0
2007-09-24 03:30:00,1.89623,1.89651,1.89592,1.89592,10000000.0
2007-09-24 03:31:00,1.89584,1.89633,1.89584,1.89615,8000000.0
2007-09-24 03:32:00,1.89605,1.89612,1.89594,1.89608,10000000.0
2007-09-24 03:33:00,1.89625,1.89625,1.89601,1.89621,7000000.0
2007-09-24 03:34:00,1.89591,1.89595,1.89584,1.89594,11000000.0
2007-09-24 03:35:00,1.89589,1.89603,1.89584,1.89584,8000000.0
2007-09-24 03:36:00,1.89593,1.89593,1.89576,1.89583,7000000.0
2007-09-24 03:37:00,1.89574,1.89588,1.89574,1.89575,8000000.0
2007-09-24 03:38:00,1.89596,1.89596,1.89568,1.89568,8000000.0
2007-09-24 03:39:00,1.89593,1.89612,1.89593,1.89602,9000000.0
2007-09-24 03:40:00,1.89607,1.89619,1.89601,1.89619,11000000.0
2007-09-24 03:41:00,1.89597,1.89609,1.89596,1.89607,8000000.0
2007-09-24 03:42:00,1.89611,1.89611,1.89584,1.89584,7000000.0
2007-09-24 03:43:00,1.89561,1.89597,1.89561,1.89597,9000000.0
2007-09-24 03:44:00,1.89627,1.89628,1.89615,1.89617,7000000.0
2007-09-24 03:45:00,1.89616,1.89628,1.89606,1.89606,7000000.0
2007-09-24 03:46:00,1.89603,1.89611,1.89588,1.89588,8000000.0
2007-09-24 03:47:00,1.89574,1.89601,1.89574,1.89595,9000000.0
2007-09-24 03:48:00,1.89591,1.89591,1.89574,1.89576,11000000.0
2007-09-24 03:49:00,1.89564,1.89598,1.89563,1.89598,23000000.0
2007-09-24 03:50:00,1.89624,1.89638,1.89624,1.89624,9000000.0
2007-09-24 03:51:00,1.89596,1.89596,1.89583,1.89586,8000000.0
2007-09-24 03:52:00,1.89606,1.89606,1.89579,1.89593,9000000.0
2007-09-24 03:53:00,1.89577,1.89598,1.89574,1.89592,8000000.0
2007-09-24 03:54:00,1.89636,1.89669,1.89618,1.89635,9000000.0
2007-09-24 03:55:00,1.89623,1.89623,1.89555,1.89555,10000000.0
2007-09-24 03:56:00,1.89527,1.89527,1.8951,1.8951,12000000.0
2007-09-24 03:57:00,1.8951,1.89541,1.8951,1.89541,9000000.0
2007-09-24 03:58:00,1.89565,1.89569,1.89557,1.89557,8000000.0
2007-09-24 03:59:00,1.89535,1.89544,1.89505,1.89544,7000000.0
2007-09-24 04:00:00,1.8954,1.8954,1.89507,1.89522,18000000.0
2007-09-24 04:01:00,1.89512,1.89525,1.89499,1.89499,8000000.0
2007-09-24 04:02:00,1.89515,1.8952,1.89512,1.89516,5000000.0
2007-09-24 04:03:00,1.89494,1.89521,1.89465,1.89476,12000000.0
2007-09-24 04:04:00,1.89474,1.89474,1.89435,1.89435,9000000.0
2007-09-24 04:05:00,1.89451,1.89523,1.89446,1.89496,7000000.0
2007-09-24 04:06:00,1.89535,1.89544,1.89502,1.89502,10000000.0
2007-09-24 04:07:00,1.8951,1.8951,1.89495,1.89509,7000000.0
2007-09-24 04:08:00,1.89545,1.89545,1.89537,1.89538,10000000.0
2007-09-24 04:09:00,1.89536,1.89544,1.89521,1.89521,8000000.0
2007-09-24 04:10:00,1.89512,1.89533,1.89512,1.89528,9000000.0
2007-09-24 04:11:00,1.89542,1.89542,1.89528,1.89531,8000000.0
2007-09-24 04:12:00,1.89522,1.89538,1.89493,1.89538,11000000.0
2007-09-24 04:13:00,1.89548,1.89563,1.89548,1.89563,8000000.0
2007-09-24 04:14:00,1.89564,1.89564,1.89558,1.89563,7000000.0
2007-09-24 04:15:00,1.89564,1.89572,1.8955,1.89552,8000000.0
2007-09-24 04:16:00,1.89557,1.89557,1.8955,1.89554,3000000.0
2007-09-24 04:17:00,1.89543,1.89543,1.89529,1.89541,19000000.0
2007-09-24 04:18:00,1.89542,1.8955,1.89542,1.8955,8000000.0
2007-09-24 04:19:00,1.89529,1.8955,1.89503,1.89503,21000000.0
2007-09-24 04:20:00,1.89504,1.89548,1.89504,1.89548,11000000.0
2007-09-24 04:21:00,1.89611,1.89627,1.89582,1.89582,8000000.0
2007-09-24 04:22:00,1.89582,1.89607,1.89582,1.89595,8000000.0
2007-09-24 04:23:00,1.89609,1.89617,1.89596,1.89606,9000000.0
2007-09-24 04:24:00,1.89592,1.89594,1.89585,1.89593,12000000.0
2007-09-24 04:25:00,1.89588,1.89588,1.89571,1.89571,9000000.0
2007-09-24 04:26:00,1.89568,1.89575,1.89567,1.8957,8000000.0
2007-09-24 04:27:00,1.89563,1.89578,1.89533,1.89533,9000000.0
2007-09-24 04:28:00,1.89529,1.89609,1.89529,1.89588,14000000.0
2007-09-24 04:29:00,1.89592,1.89592,1.89561,1.89561,16000000.0
2007-09-24 04:30:00,1.89568,1.89595,1.89568,1.89581,25000000.0
2007-09-24 04:31:00,1.89553,1.89584,1.89552,1.89584,8000000.0
2007-09-24 04:32:00,1.89591,1.89591,1.89577,1.8958,8000000.0
2007-09-24 04:33:00,1.89576,1.89592,1.89569,1.89592,5000000.0
2007-09-24 04:34:00,1.89597,1.89597,1.89576,1.89587,10000000.0
2007-09-24 04:35:00,1.89583,1.89591,1.89576,1.89591,9000000.0
2007-09-24 04:36:00,1.89568,1.89575,1.89539,1.89539,7000000.0
2007-09-24 04:37:00,1.89499,1.89524,1.89499,1.89514,7000000.0
2007-09-24 04:38:00,1.8952,1.89534,1.8952,1.89534,7000000.0
2007-09-24 04:39:00,1.89521,1.89522,1.89502,1.89502,8000000.0
2007-09-24 04:40:00,1.89501,1.89521,1.89476,1.89521,9000000.0
2007-09-24 04:41:00,1.89521,1.89553,1.89521,1.89531,9000000.0
2007-09-24 04:42:00,1.89568,1.89568,1.89565,1.89568,11000000.0
2007-09-24 04:43:00,1.89543,1.89543,1.89534,1.89534,9000000.0
2007-09-24 04:44:00,1.89531,1.89536,1.89529,1.89531,8000000.0
2007-09-24 04:45:00,1.89541,1.89548,1.89527,1.89529,9000000.0
2007-09-24 04:46:00,1.89519,1.89538,1.89518,1.89538,7000000.0
2007-09-24 04:47:00,1.89544,1.89554,1.89491,1.89491,8000000.0
2007-09-24 04:48:00,1.89309,1.89313,1.89267,1.89282,8000000.0
2007-09-24 04:49:00,1.89271,1.89335,1.89271,1.89299,8000000.0
2007-09-24 04:50:00,1.89297,1.89319,1.89297,1.89319,7000000.0
2007-09-24 04:51:00,1.89291,1.8932,1.89291,1.89317,15000000.0
2007-09-24 04:52:00,1.8933,1.8933,1.89307,1.89324,8000000.0
2007-09-24 04:53:00,1.89315,1.89315,1.89293,1.89293,8000000.0
2007-09-24 04:54:00,1.89308,1.89378,1.89308,1.8937,11000000.0
2007-09-24 04:55:00,1.89381,1.89381,1.89355,1.8937,9000000.0
2007-09-24 04:56:00,1.89364,1.89375,1.89362,1.89374,12000000.0
2007-09-24 04:57:00,1.89388,1.8939,1.89379,1.8939,7000000.0
2007-09-24 04:58:00,1.89371,1.89401,1.89371,1.89399,9000000.0
2007-09-24 04:59:00,1.89418,1.89418,1.89398,1.89403,12000000.0
2007-09-24 05:00:00,1.894,1.89436,1.894,1.894,9000000.0
2007-09-24 05:01:00,1.89411,1.89416,1.89394,1.89399,7000000.0
2007-09-24 05:02:00,1.89388,1.89388,1.8935,1.8935,7000000.0
2007-09-24 05:03:00,1.89362,1.89362,1.89347,1.89358,8000000.0
2007-09-24 05:04:00,1.89354,1.89354,1.89342,1.89342,4000000.0
2007-09-24 05:05:00,1.89344,1.89351,1.89312,1.89314,7000000.0
2007-09-24 05:06:00,1.89303,1.89307,1.89295,1.89307,8000000.0
2007-09-24 05:07:00,1.89318,1.89335,1.89318,1.8932,10000000.0
2007-09-24 05:08:00,1.89297,1.89317,1.89296,1.8931,10000000.0
2007-09-24 05:09:00,1.89309,1.89309,1.89294,1.89294,16000000.0
2007-09-24 05:10:00,1.89307,1.89313,1.89292,1.8931,12000000.0
2007-09-24 05:11:00,1.89287,1.89316,1.89286,1.89316,11000000.0
2007-09-24 05:12:00,1.89347,1.89347,1.89309,1.89311,16000000.0
2007-09-24 05:13:00,1.89308,1.89329,1.89305,1.89315,9000000.0
2007-09-24 05:14:00,1.89316,1.89332,1.89316,1.89332,12000000.0
2007-09-24 05:15:00,1.89324,1.89332,1.89311,1.89332,8000000.0
2007-09-24 05:16:00,1.89334,1.8934,1.89333,1.8934,11000000.0
2007-09-24 05:17:00,1.89334,1.89344,1.89326,1.8933,9000000.0
2007-09-24 05:18:00,1.89305,1.8931,1.89299,1.89299,16000000.0
2007-09-24 05:19:00,1.89313,1.89314,1.89303,1.8931,9000000.0
2007-09-24 05:20:00,1.89315,1.89315,1.89243,1.89243,11000000.0
2007-09-24 05:21:00,1.89289,1.89289,1.89252,1.89252,6000000.0
2007-09-24 05:22:00,1.89264,1.89264,1.8922,1.8925,28000000.0
2007-09-24 05:23:00,1.8929,1.89304,1.8929,1.89303,7000000.0
2007-09-24 05:24:00,1.89281,1.89297,1.89281,1.89285,27000000.0
2007-09-24 05:25:00,1.89282,1.893,1.89271,1.89294,47000000.0
2007-09-24 05:26:00,1.89306,1.89342,1.89306,1.89342,38000000.0
2007-09-24 05:27:00,1.89344,1.89376,1.89339,1.89376,7000000.0
2007-09-24 05:28:00,1.89374,1.89374,1.89365,1.89365,22000000.0
2007-09-24 05:29:00,1.8939,1.89442,1.8939,1.89436,11000000.0
2007-09-24 05:30:00,1.8945,1.89522,1.8945,1.89522,7000000.0
2007-09-24 05:31:00,1.89514,1.89517,1.89487,1.89487,8000000.0
2007-09-24 05:32:00,1.89499,1.89511,1.89469,1.89469,10000000.0
2007-09-24 05:33:00,1.89475,1.89482,1.89459,1.89482,10000000.0
2007-09-24 05:34:00,1.89478,1.89489,1.89472,1.89472,8000000.0
2007-09-24 05:35:00,1.89436,1.89462,1.89415,1.89415,10000000.0
2007-09-24 05:36:00,1.89399,1.89445,1.89399,1.89445,15000000.0
2007-09-24 05:37:00,1.89467,1.8949,1.89467,1.8949,11000000.0
2007-09-24 05:38:00,1.89492,1.89492,1.89476,1.89476,11000000.0
2007-09-24 05:39:00,1.89451,1.89451,1.89394,1.89414,7000000.0
2007-09-24 05:40:00,1.89471,1.89501,1.89471,1.89501,9000000.0
2007-09-24 05:41:00,1.89494,1.89516,1.89494,1.89516,9000000.0
2007-09-24 05:42:00,1.89519,1.8952,1.89507,1.89507,16000000.0
2007-09-24 05:43:00,1.89511,1.89511,1.89494,1.89498,8000000.0
2007-09-24 05:44:00,1.89485,1.89488,1.89447,1.89447,9000000.0
2007-09-24 05:45:00,1.89404,1.89424,1.89389,1.89424,13000000.0
2007-09-24 05:46:00,1.89416,1.89416,1.89386,1.894,10000000.0
2007-09-24 05:47:00,1.8939,1.8939,1.89351,1.89351,15000000.0
2007-09-24 05:48:00,1.89405,1.89411,1.89404,1.8941,11000000.0
2007-09-24 05:49:00,1.89422,1.89431,1.89408,1.89431,8000000.0
2007-09-24 05:50:00,1.89414,1.89418,1.8941,1.89412,13000000.0
2007-09-24 05:51:00,1.89427,1.89453,1.89427,1.89453,30000000.0
2007-09-24 05:52:00,1.8946,1.8946,1.89398,1.8943,15000000.0
2007-09-24 05:53:00,1.89433,1.89449,1.89424,1.89424,8000000.0
2007-09-24 05:54:00,1.89394,1.89394,1.89388,1.89388,16000000.0
2007-09-24 05:55:00,1.89387,1.89417,1.89387,1.89406,11000000.0
2007-09-24 05:56:00,1.89389,1.89393,1.89384,1.89388,33000000.0
2007-09-24 05:57:00,1.89412,1.89422,1.89388,1.89388,11000000.0
2007-09-24 05:58:00,1.89372,1.89384,1.89372,1.89384,3000000.0
2007-09-24 05:59:00,1.89399,1.89399,1.8938,1.89383,12000000.0
2007-09-24 06:00:00,1.89373,1.8941,1.89373,1.8941,25000000.0
2007-09-24 06:01:00,1.8941,1.89431,1.89409,1.89428,16000000.0
2007-09-24 06:02:00,1.89439,1.89449,1.89439,1.89442,13000000.0
2007-09-24 06:03:00,1.89455,1.89455,1.89438,1.89452,7000000.0
2007-09-24 06:04:00,1.8945,1.89458,1.89448,1.89455,11000000.0
2007-09-24 06:05:00,1.89439,1.89439,1.89409,1.89418,9000000.0
2007-09-24 06:06:00,1.89414,1.89455,1.89414,1.89432,8000000.0
2007-09-24 06:07:00,1.89423,1.89423,1.89404,1.89404,10000000.0
2007-09-24 06:08:00,1.89412,1.89437,1.89412,1.89436,8000000.0
2007-09-24 06:09:00,1.89389,1.89425,1.89389,1.89425,10000000.0
2007-09-24 06:10:00,1.89436,1.89441,1.89421,1.89441,8000000.0
2007-09-24 06:11:00,1.89433,1.89444,1.89433,1.89436,7000000.0
2007-09-24 06:12:00,1.89444,1.89451,1.89433,1.89451,10000000.0
2007-09-24 06:13:00,1.89478,1.89478,1.8946,1.8946,15000000.0
2007-09-24 06:14:00,1.89455,1.89467,1.89406,1.89406,7000000.0
2007-09-24 06:15:00,1.89453,1.89453,1.89397,1.89406,18000000.0
2007-09-24 06:16:00,1.89454,1.89454,1.89422,1.89422,11000000.0
2007-09-24 06:17:00,1.89426,1.89438,1.89425,1.89438,7000000.0
2007-09-24 06:18:00,1.89434,1.89445,1.89416,1.89445,7000000.0
2007-09-24 06:19:00,1.89426,1.89426,1.89213,1.89337,12000000.0
2007-09-24 06:20:00,1.89433,1.8944,1.89426,1.89438,18000000.0
2007-09-24 06:21:00,1.89429,1.89461,1.89425,1.8945,26000000.0
2007-09-24 06:22:00,1.89421,1.89436,1.89376,1.89436,11000000.0
2007-09-24 06:23:00,1.89451,1.89466,1.89431,1.89466,11000000.0
2007-09-24 06:24:00,1.89479,1.89492,1.89479,1.89481,11000000.0
2007-09-24 06:25:00,1.8948,1.89493,1.89473,1.89473,10000000.0
2007-09-24 06:26:00,1.89475,1.89487,1.89475,1.89482,7000000.0
2007-09-24 06:27:00,1.89487,1.89499,1.89486,1.89499,8000000.0
2007-09-24 06:28:00,1.89499,1.89507,1.8949,1.8949,7000000.0
2007-09-24 06:29:00,1.895,1.89507,1.895,1.89506,9000000.0
2007-09-24 06:30:00,1.89488,1.895,1.8948,1.89482,8000000.0
2007-09-24 06:31:00,1.89475,1.89475,1.89461,1.89472,20000000.0
2007-09-24 06:32:00,1.8947,1.8947,1.89448,1.89466,31000000.0
2007-09-24 06:33:00,1.8949,1.89495,1.89484,1.89495,17000000.0
2007-09-24 06:34:00,1.89513,1.89513,1.89506,1.89506,9000000.0
2007-09-24 06:35:00,1.89505,1.89521,1.89462,1.89462,8000000.0
2007-09-24 06:36:00,1.8951,1.89516,1.89499,1.89507,10000000.0
2007-09-24 06:37:00,1.89451,1.89508,1.89451,1.89508,7000000.0
2007-09-24 06:38:00,1.89508,1.89508,1.89476,1.89487,8000000.0
2007-09-24 06:39:00,1.89487,1.89487,1.89456,1.89456,12000000.0
2007-09-24 06:40:00,1.89446,1.89498,1.89446,1.89498,8000000.0
2007-09-24 06:41:00,1.89487,1.89487,1.89438,1.89438,7000000.0
2007-09-24 06:42:00,1.89453,1.8947,1.89452,1.89467,7000000.0
2007-09-24 06:43:00,1.89471,1.89472,1.89464,1.89472,9000000.0
2007-09-24 06:44:00,1.89446,1.89467,1.89421,1.89436,11000000.0
2007-09-24 06:45:00,1.89471,1.89475,1.89467,1.89467,8000000.0
2007-09-24 06:46:00,1.89468,1.89483,1.89468,1.89482,8000000.0
2007-09-24 06:47:00,1.89481,1.89481,1.89287,1.89445,10000000.0
2007-09-24 06:48:00,1.89436,1.89454,1.89436,1.89452,8000000.0
2007-09-24 06:49:00,1.89458,1.89461,1.89458,1.89459,5000000.0
2007-09-24 06:50:00,1.89439,1.89439,1.89421,1.89439,9000000.0
2007-09-24 06:51:00,1.89447,1.89466,1.89445,1.89445,11000000.0
2007-09-24 06:52:00,1.89439,1.8944,1.89405,1.89405,7000000.0
2007-09-24 06:53:00,1.89407,1.89431,1.89388,1.89431,8000000.0
2007-09-24 06:54:00,1.89469,1.89485,1.89462,1.89485,11000000.0
2007-09-24 06:55:00,1.89477,1.89477,1.89457,1.89457,8000000.0
2007-09-24 06:56:00,1.89457,1.89472,1.89454,1.89468,13000000.0
2007-09-24 06:57:00,1.89466,1.89472,1.89447,1.89447,7000000.0
2007-09-24 06:58:00,1.89431,1.89431,1.89378,1.89378,16000000.0
2007-09-24 06:59:00,1.893,1.89305,1.89291,1.89301,11000000.0
2007-09-24 07:00:00,1.89327,1.89385,1.89327,1.89382,8000000.0
2007-09-24 07:01:00,1.89427,1.89454,1.89422,1.89454,14000000.0
2007-09-24 07:02:00,1.89434,1.89435,1.89419,1.89419,18000000.0
2007-09-24 07:03:00,1.89403,1.8947,1.89403,1.8947,8000000.0
2007-09-24 07:04:00,1.89471,1.89479,1.89469,1.89479,8000000.0
2007-09-24 07:05:00,1.89483,1.89483,1.89457,1.89457,10000000.0
2007-09-24 07:06:00,1.89477,1.89508,1.89477,1.89508,8000000.0
2007-09-24 07:07:00,1.89496,1.89517,1.89468,1.89472,15000000.0
2007-09-24 07:08:00,1.8953,1.8953,1.89467,1.89478,18000000.0
2007-09-24 07:09:00,1.89471,1.89471,1.89463,1.8947,7000000.0
2007-09-24 07:10:00,1.89447,1.89456,1.89435,1.89439,18000000.0
2007-09-24 07:11:00,1.89425,1.89438,1.89422,1.89423,11000000.0
2007-09-24 07:12:00,1.89438,1.89462,1.89438,1.89462,11000000.0
2007-09-24 07:13:00,1.89411,1.89475,1.89411,1.89475,9000000.0
2007-09-24 07:14:00,1.89468,1.89468,1.8939,1.8944,12000000.0
2007-09-24 07:15:00,1.89492,1.89492,1.89414,1.89414,7000000.0
2007-09-24 07:16:00,1.89523,1.89523,1.8945,1.89463,12000000.0
2007-09-24 07:17:00,1.89441,1.89496,1.89441,1.89461,15000000.0
2007-09-24 07:18:00,1.89515,1.89515,1.89445,1.89481,8000000.0
2007-09-24 07:19:00,1.89444,1.89454,1.89387,1.89387,8000000.0
2007-09-24 07:20:00,1.89439,1.89474,1.89435,1.89474,9000000.0
2007-09-24 07:21:00,1.89469,1.89469,1.89456,1.8946,10000000.0
2007-09-24 07:22:00,1.89463,1.89473,1.89463,1.89468,7000000.0
2007-09-24 07:23:00,1.89366,1.89436,1.89366,1.89413,11000000.0
2007-09-24 07:24:00,1.89467,1.89482,1.89462,1.89465,23000000.0
2007-09-24 07:25:00,1.8946,1.89469,1.89451,1.89451,28000000.0
2007-09-24 07:26:00,1.89449,1.89474,1.89446,1.89469,14000000.0
2007-09-24 07:27:00,1.89459,1.89463,1.89451,1.89451,20000000.0
2007-09-24 07:28:00,1.89451,1.89451,1.89444,1.89451,17000000.0
2007-09-24 07:29:00,1.89426,1.89435,1.89408,1.89418,27000000.0
2007-09-24 07:30:00,1.89467,1.895,1.89467,1.89497,20000000.0
2007-09-24 07:31:00,1.89475,1.89475,1.89467,1.89468,7000000.0
2007-09-24 07:32:00,1.89503,1.89534,1.89503,1.89534,11000000.0
2007-09-24 07:33:00,1.89528,1.89551,1.89528,1.89544,22000000.0
2007-09-24 07:34:00,1.89533,1.89533,1.89468,1.89468,16000000.0
2007-09-24 07:35:00,1.89477,1.89539,1.89477,1.89539,15000000.0
2007-09-24 07:36:00,1.89558,1.89562,1.89543,1.89543,8000000.0
2007-09-24 07:37:00,1.89533,1.89533,1.89523,1.89528,12000000.0
2007-09-24 07:38:00,1.89511,1.89529,1.89494,1.89529,7000000.0
2007-09-24 07:39:00,1.89369,1.89494,1.89369,1.89491,14000000.0
2007-09-24 07:40:00,1.89516,1.89532,1.89516,1.89522,9000000.0
2007-09-24 07:41:00,1.8951,1.8953,1.89506,1.8953,24000000.0
2007-09-24 07:42:00,1.89534,1.8958,1.89507,1.8958,7000000.0
2007-09-24 07:43:00,1.89576,1.89576,1.89545,1.89554,22000000.0
2007-09-24 07:44:00,1.89601,1.89601,1.8958,1.89584,10000000.0
2007-09-24 07:45:00,1.89577,1.89577,1.89536,1.89538,15000000.0
2007-09-24 07:46:00,1.89577,1.89593,1.89566,1.89584,17000000.0
2007-09-24 07:47:00,1.89577,1.89577,1.89568,1.89569,15000000.0
2007-09-24 07:48:00,1.8957,1.89598,1.89569,1.89594,10000000.0
2007-09-24 07:49:00,1.89601,1.89601,1.89538,1.89569,8000000.0
2007-09-24 07:50:00,1.89567,1.89567,1.89542,1.89543,17000000.0
2007-09-24 07:51:00,1.89557,1.89557,1.89514,1.89514,15000000.0
2007-09-24 07:52:00,1.89461,1.89488,1.89458,1.89488,29000000.0
2007-09-24 07:53:00,1.89532,1.89532,1.89476,1.89478,13000000.0
2007-09-24 07:54:00,1.89484,1.89484,1.89443,1.89443,23000000.0
2007-09-24 07:55:00,1.89457,1.89457,1.89406,1.8941,27000000.0
2007-09-24 07:56:00,1.89474,1.89528,1.89474,1.89515,18000000.0
2007-09-24 07:57:00,1.89521,1.89529,1.89497,1.89529,20000000.0
2007-09-24 07:58:00,1.89519,1.89526,1.89488,1.89526,13000000.0
2007-09-24 07:59:00,1.89543,1.89587,1.89543,1.89586,23000000.0
2007-09-24 08:00:00,1.89581,1.89581,1.89488,1.89488,31000000.0
2007-09-24 08:01:00,1.89396,1.89396,1.89351,1.89375,13000000.0
2007-09-24 08:02:00,1.89393,1.8944,1.89393,1.89415,12000000.0
2007-09-24 08:03:00,1.8939,1.89449,1.8939,1.89435,20000000.0
2007-09-24 08:04:00,1.89468,1.89468,1.89383,1.89387,30000000.0
2007-09-24 08:05:00,1.89335,1.89339,1.89236,1.89247,9000000.0
2007-09-24 08:06:00,1.89204,1.89279,1.89204,1.89279,21000000.0
2007-09-24 08:07:00,1.8927,1.89303,1.8927,1.89303,15000000.0
2007-09-24 08:08:00,1.89274,1.89299,1.89186,1.89186,25000000.0
2007-09-24 08:09:00,1.89233,1.89265,1.89216,1.89216,23000000.0
2007-09-24 08:10:00,1.89184,1.89192,1.89143,1.89143,27000000.0
2007-09-24 08:11:00,1.89153,1.89182,1.89144,1.89182,18000000.0
2007-09-24 08:12:00,1.89218,1.8923,1.89218,1.89229,22000000.0
2007-09-24 08:13:00,1.89221,1.89281,1.89221,1.89263,18000000.0
2007-09-24 08:14:00,1.89284,1.89304,1.89262,1.8929,33000000.0
2007-09-24 08:15:00,1.893,1.89372,1.893,1.89372,21000000.0
2007-09-24 08:16:00,1.89425,1.89536,1.89425,1.89536,21000000.0
2007-09-24 08:17:00,1.89569,1.89574,1.89528,1.89533,19000000.0
2007-09-24 08:18:00,1.8952,1.89526,1.89446,1.89446,17000000.0
2007-09-24 08:19:00,1.89403,1.89463,1.89403,1.89436,16000000.0
2007-09-24 08:20:00,1.89463,1.89506,1.89463,1.89506,13000000.0
2007-09-24 08:21:00,1.89491,1.89491,1.89446,1.89469,8000000.0
2007-09-24 08:22:00,1.89488,1.89495,1.89479,1.89491,26000000.0
2007-09-24 08:23:00,1.89508,1.89508,1.89476,1.8948,16000000.0
2007-09-24 08:24:00,1.89505,1.89505,1.8948,1.89483,28000000.0
2007-09-24 08:25:00,1.89467,1.89537,1.89467,1.89537,49000000.0
2007-09-24 08:26:00,1.89486,1.89486,1.89457,1.89465,14000000.0
2007-09-24 08:27:00,1.89466,1.89505,1.89466,1.89504,31000000.0
2007-09-24 08:28:00,1.89512,1.89551,1.89512,1.89529,28000000.0
2007-09-24 08:29:00,1.89479,1.89536,1.89426,1.89522,32000000.0
2007-09-24 08:30:00,1.89515,1.89525,1.89496,1.89511,28000000.0
2007-09-24 08:31:00,1.89417,1.89417,1.89269,1.89269,40000000.0
2007-09-24 08:32:00,1.89241,1.89241,1.89175,1.89175,51000000.0
2007-09-24 08:33:00,1.89197,1.89224,1.89164,1.89195,48000000.0
2007-09-24 08:34:00,1.89213,1.89219,1.8919,1.89201,49000000.0
2007-09-24 08:35:00,1.89223,1.89243,1.89213,1.89213,39000000.0
2007-09-24 08:36:00,1.89264,1.89358,1.89264,1.89358,12000000.0
2007-09-24 08:37:00,1.89377,1.89394,1.89367,1.89394,25000000.0
2007-09-24 08:38:00,1.89403,1.89429,1.89403,1.89429,21000000.0
2007-09-24 08:39:00,1.89424,1.89424,1.894,1.89411,23000000.0
2007-09-24 08:40:00,1.89409,1.89427,1.89397,1.89427,36000000.0
2007-09-24 08:41:00,1.89449,1.89462,1.89449,1.89462,30000000.0
2007-09-24 08:42:00,1.89437,1.89438,1.89422,1.89438,17000000.0
2007-09-24 08:43:00,1.89448,1.89451,1.89437,1.89437,23000000.0
2007-09-24 08:44:00,1.89446,1.89508,1.89446,1.89508,17000000.0
2007-09-24 08:45:00,1.89508,1.89508,1.89485,1.89485,37000000.0
2007-09-24 08:46:00,1.89473,1.89473,1.89438,1.89438,23000000.0
2007-09-24 08:47:00,1.89446,1.89476,1.89446,1.89462,25000000.0
2007-09-24 08:48:00,1.89461,1.89478,1.89451,1.89465,36000000.0
2007-09-24 08:49:00,1.89477,1.89485,1.89469,1.89472,27000000.0
2007-09-24 08:50:00,1.89506,1.89506,1.89465,1.89484,56000000.0
2007-09-24 08:51:00,1.89487,1.89513,1.89487,1.89513,32000000.0
2007-09-24 08:52:00,1.8952,1.89523,1.89508,1.89518,39000000.0
2007-09-24 08:53:00,1.89498,1.89521,1.89495,1.89506,63000000.0
2007-09-24 08:54:00,1.89533,1.89548,1.89533,1.89548,42000000.0
2007-09-24 08:55:00,1.89559,1.89576,1.89553,1.89564,55000000.0
2007-09-24 08:56:00,1.89561,1.89628,1.89561,1.89607,21000000.0
2007-09-24 08:57:00,1.89599,1.89619,1.89599,1.89618,23000000.0
2007-09-24 08:58:00,1.89564,1.89613,1.89563,1.89604,18000000.0
2007-09-24 08:59:00,1.89605,1.89621,1.89592,1.89621,12000000.0
2007-09-24 09:00:00,1.89616,1.8967,1.89607,1.8967,26000000.0
2007-09-24 09:01:00,1.89684,1.89684,1.89628,1.89628,19000000.0
2007-09-24 09:02:00,1.89636,1.89636,1.89577,1.89577,15000000.0
2007-09-24 09:03:00,1.89526,1.89538,1.89515,1.89517,16000000.0
2007-09-24 09:04:00,1.89577,1.89688,1.89577,1.89654,22000000.0
2007-09-24 09:05:00,1.89683,1.89683,1.89626,1.89649,11000000.0
2007-09-24 09:06:00,1.89631,1.89662,1.89627,1.89654,31000000.0
2007-09-24 09:07:00,1.89632,1.89632,1.89555,1.89566,33000000.0
2007-09-24 09:08:00,1.89566,1.89568,1.89533,1.89536,17000000.0
2007-09-24 09:09:00,1.89517,1.89536,1.89514,1.89536,37000000.0
2007-09-24 09:10:00,1.89559,1.89559,1.89502,1.89512,31000000.0
2007-09-24 09:11:00,1.89536,1.89568,1.89536,1.89561,26000000.0
2007-09-24 09:12:00,1.89532,1.89579,1.89532,1.89548,41000000.0
2007-09-24 09:13:00,1.89559,1.89586,1.89553,1.89568,61000000.0
2007-09-24 09:14:00,1.89588,1.89596,1.89575,1.89582,57000000.0
2007-09-24 09:15:00,1.89584,1.89584,1.89544,1.89559,33000000.0
2007-09-24 09:16:00,1.89561,1.89561,1.89548,1.8955,39000000.0
2007-09-24 09:17:00,1.89491,1.89492,1.89479,1.89492,40000000.0
2007-09-24 09:18:00,1.89498,1.89527,1.89491,1.89527,68000000.0
2007-09-24 09:19:00,1.89523,1.89541,1.89502,1.89541,52000000.0
2007-09-24 09:20:00,1.89537,1.89549,1.89536,1.8954,37000000.0
2007-09-24 09:21:00,1.89531,1.89537,1.8953,1.89533,61000000.0
2007-09-24 09:22:00,1.89521,1.89521,1.89497,1.89504,63000000.0
2007-09-24 09:23:00,1.89512,1.89535,1.89509,1.89535,65000000.0
2007-09-24 09:24:00,1.89541,1.89548,1.89517,1.89523,47000000.0
2007-09-24 09:25:00,1.89503,1.89503,1.89484,1.89485,32000000.0
2007-09-24 09:26:00,1.89474,1.89499,1.89474,1.89499,29000000.0
2007-09-24 09:27:00,1.89501,1.89501,1.89472,1.8948,55000000.0
2007-09-24 09:28:00,1.89525,1.89572,1.89525,1.89572,46000000.0
2007-09-24 09:29:00,1.89616,1.89632,1.8958,1.89632,32000000.0
2007-09-24 09:30:00,1.89645,1.89664,1.89645,1.89663,24000000.0
2007-09-24 09:31:00,1.89693,1.89695,1.89668,1.89668,18000000.0
2007-09-24 09:32:00,1.8967,1.89693,1.8967,1.89678,35000000.0
2007-09-24 09:33:00,1.89678,1.89685,1.89667,1.89667,43000000.0
2007-09-24 09:34:00,1.89674,1.89695,1.89656,1.89695,31000000.0
2007-09-24 09:35:00,1.89702,1.89702,1.89675,1.89675,47000000.0
2007-09-24 09:36:00,1.89717,1.89741,1.89708,1.89736,34000000.0
2007-09-24 09:37:00,1.89729,1.89731,1.89717,1.89731,49000000.0
2007-09-24 09:38:00,1.89704,1.89704,1.89692,1.89697,37000000.0
2007-09-24 09:39:00,1.89691,1.89697,1.89683,1.89691,61000000.0
2007-09-24 09:40:00,1.89704,1.89724,1.89684,1.89716,46000000.0
2007-09-24 09:41:00,1.89726,1.89732,1.89723,1.8973,33000000.0
2007-09-24 09:42:00,1.89731,1.89731,1.89696,1.897,60000000.0
2007-09-24 09:43:00,1.89689,1.89706,1.89677,1.89701,66000000.0
2007-09-24 09:44:00,1.89716,1.89732,1.89716,1.89732,21000000.0
2007-09-24 09:45:00,1.8974,1.8974,1.89719,1.89719,22000000.0
2007-09-24 09:46:00,1.89739,1.89749,1.89732,1.89749,30000000.0
2007-09-24 09:47:00,1.8975,1.8975,1.89741,1.89741,24000000.0
2007-09-24 09:48:00,1.89737,1.89743,1.89737,1.89743,34000000.0
2007-09-24 09:49:00,1.89744,1.89749,1.8973,1.89749,26000000.0
2007-09-24 09:50:00,1.89773,1.89797,1.89773,1.89783,34000000.0
2007-09-24 09:51:00,1.89765,1.89817,1.89765,1.89815,56000000.0
2007-09-24 09:52:00,1.8982,1.89821,1.89804,1.89821,38000000.0
2007-09-24 09:53:00,1.89811,1.89848,1.89811,1.89826,32000000.0
2007-09-24 09:54:00,1.89812,1.89812,1.89771,1.89771,36000000.0
2007-09-24 09:55:00,1.89769,1.89784,1.89767,1.89782,38000000.0
2007-09-24 09:56:00,1.89792,1.89813,1.89792,1.89813,38000000.0
2007-09-24 09:57:00,1.8979,1.8979,1.89743,1.89743,30000000.0
2007-09-24 09:58:00,1.8975,1.8975,1.89735,1.89735,52000000.0
2007-09-24 09:59:00,1.89734,1.8975,1.89727,1.8975,32000000.0
2007-09-24 10:00:00,1.8974,1.8974,1.89718,1.89718,39000000.0
2007-09-24 10:01:00,1.89715,1.89719,1.89704,1.89705,44000000.0
2007-09-24 10:02:00,1.89693,1.89724,1.89693,1.89712,34000000.0
2007-09-24 10:03:00,1.89702,1.89702,1.89674,1.89674,47000000.0
2007-09-24 10:04:00,1.89663,1.8969,1.89661,1.8969,32000000.0
2007-09-24 10:05:00,1.89709,1.89724,1.89706,1.89724,32000000.0
2007-09-24 10:06:00,1.89728,1.89729,1.89712,1.89712,42000000.0
2007-09-24 10:07:00,1.89689,1.89704,1.89686,1.89691,51000000.0
2007-09-24 10:08:00,1.89718,1.89732,1.89716,1.89723,54000000.0
2007-09-24 10:09:00,1.89712,1.89712,1.89661,1.89661,53000000.0
2007-09-24 10:10:00,1.89631,1.89645,1.89622,1.89637,72000000.0
2007-09-24 10:11:00,1.89635,1.89635,1.89623,1.89629,61000000.0
2007-09-24 10:12:00,1.89656,1.8966,1.89638,1.89644,65000000.0
2007-09-24 10:13:00,1.89645,1.89645,1.89623,1.89627,56000000.0
2007-09-24 10:14:00,1.89647,1.89661,1.89647,1.89647,49000000.0
2007-09-24 10:15:00,1.89639,1.89639,1.896,1.89617,46000000.0
2007-09-24 10:16:00,1.89633,1.89665,1.89633,1.89665,33000000.0
2007-09-24 10:17:00,1.89694,1.89762,1.89694,1.89762,37000000.0
2007-09-24 10:18:00,1.89776,1.89776,1.8975,1.8975,50000000.0
2007-09-24 10:19:00,1.89741,1.89741,1.89721,1.89721,59000000.0
2007-09-24 10:20:00,1.89755,1.89863,1.89755,1.89863,41000000.0
2007-09-24 10:21:00,1.89848,1.8989,1.89848,1.8987,44000000.0
2007-09-24 10:22:00,1.89876,1.89884,1.89871,1.89876,47000000.0
2007-09-24 10:23:00,1.89904,1.89904,1.89882,1.89903,58000000.0
2007-09-24 10:24:00,1.899,1.899,1.89861,1.89861,43000000.0
2007-09-24 10:25:00,1.89859,1.89876,1.89855,1.89873,60000000.0
2007-09-24 10:26:00,1.89893,1.89905,1.89892,1.899,64000000.0
2007-09-24 10:27:00,1.89905,1.89912,1.89905,1.89911,54000000.0
2007-09-24 10:28:00,1.89905,1.89914,1.89896,1.89906,62000000.0
2007-09-24 10:29:00,1.89901,1.89901,1.89867,1.89867,61000000.0
2007-09-24 10:30:00,1.8984,1.89845,1.89818,1.89818,36000000.0
2007-09-24 10:31:00,1.89792,1.89792,1.89759,1.89766,39000000.0
2007-09-24 10:32:00,1.89759,1.89759,1.89715,1.89748,44000000.0
2007-09-24 10:33:00,1.89721,1.89721,1.89656,1.89656,18000000.0
2007-09-24 10:34:00,1.89692,1.89692,1.89592,1.89592,20000000.0
2007-09-24 10:35:00,1.89643,1.89661,1.89565,1.89623,23000000.0
2007-09-24 10:36:00,1.89636,1.89651,1.89579,1.89608,32000000.0
2007-09-24 10:37:00,1.8966,1.89696,1.89578,1.89654,30000000.0
2007-09-24 10:38:00,1.89714,1.89714,1.89516,1.89682,26000000.0
2007-09-24 10:39:00,1.89707,1.89731,1.89582,1.89699,29000000.0
2007-09-24 10:40:00,1.89665,1.89673,1.89567,1.89615,19000000.0
2007-09-24 10:41:00,1.8974,1.8974,1.89651,1.89651,29000000.0
2007-09-24 10:42:00,1.89644,1.89677,1.89644,1.89667,38000000.0
2007-09-24 10:43:00,1.89655,1.89663,1.89647,1.89651,27000000.0
2007-09-24 10:44:00,1.89643,1.89643,1.89618,1.8963,26000000.0
2007-09-24 10:45:00,1.89616,1.89616,1.89566,1.89566,27000000.0
2007-09-24 10:46:00,1.8957,1.89573,1.89549,1.89549,35000000.0
2007-09-24 10:47:00,1.89513,1.89552,1.89509,1.89546,23000000.0
2007-09-24 10:48:00,1.89541,1.89541,1.89525,1.89525,44000000.0
2007-09-24 10:49:00,1.89506,1.89508,1.89478,1.89492,36000000.0
2007-09-24 10:50:00,1.89475,1.89475,1.89414,1.89414,47000000.0
2007-09-24 10:51:00,1.89415,1.89449,1.89415,1.89429,45000000.0
2007-09-24 10:52:00,1.89432,1.89437,1.89416,1.89431,33000000.0
2007-09-24 10:53:00,1.89432,1.89436,1.89416,1.89431,46000000.0
2007-09-24 10:54:00,1.89432,1.89432,1.89395,1.89397,35000000.0
2007-09-24 10:55:00,1.89381,1.89388,1.89355,1.89388,37000000.0
2007-09-24 10:56:00,1.89363,1.89363,1.89324,1.89325,33000000.0
2007-09-24 10:57:00,1.89338,1.89349,1.89323,1.89346,33000000.0
2007-09-24 10:58:00,1.89358,1.89381,1.89357,1.89365,26000000.0
2007-09-24 10:59:00,1.89381,1.89387,1.89367,1.89387,47000000.0
2007-09-24 11:00:00,1.8935,1.89372,1.89336,1.89357,39000000.0
2007-09-24 11:01:00,1.89374,1.89377,1.89366,1.89375,45000000.0
2007-09-24 11:02:00,1.89388,1.89412,1.89388,1.89412,17000000.0
2007-09-24 11:03:00,1.89431,1.89434,1.89413,1.89413,37000000.0
2007-09-24 11:04:00,1.89409,1.89421,1.89407,1.89414,40000000.0
2007-09-24 11:05:00,1.89418,1.89418,1.89395,1.89411,18000000.0
2007-09-24 11:06:00,1.89427,1.89427,1.89291,1.89397,19000000.0
2007-09-24 11:07:00,1.894,1.89433,1.894,1.89413,30000000.0
2007-09-24 11:08:00,1.89419,1.89436,1.89419,1.89426,30000000.0
2007-09-24 11:09:00,1.89398,1.89414,1.89384,1.894,45000000.0
2007-09-24 11:10:00,1.89408,1.89408,1.89385,1.89407,35000000.0
2007-09-24 11:11:00,1.89423,1.89423,1.89323,1.89323,46000000.0
2007-09-24 11:12:00,1.89304,1.89306,1.8928,1.89288,55000000.0
2007-09-24 11:13:00,1.89292,1.89326,1.89292,1.89326,59000000.0
2007-09-24 11:14:00,1.89338,1.89347,1.89328,1.89335,41000000.0
2007-09-24 11:15:00,1.8939,1.89413,1.89388,1.89396,34000000.0
2007-09-24 11:16:00,1.89359,1.8938,1.89359,1.89365,20000000.0
2007-09-24 11:17:00,1.89382,1.89391,1.89363,1.89378,57000000.0
2007-09-24 11:18:00,1.8934,1.8935,1.89321,1.89333,44000000.0
2007-09-24 11:19:00,1.89354,1.89379,1.89354,1.89374,63000000.0
2007-09-24 11:20:00,1.89377,1.89377,1.89361,1.89364,43000000.0
2007-09-24 11:21:00,1.8939,1.89407,1.89389,1.89392,34000000.0
2007-09-24 11:22:00,1.89388,1.89407,1.89386,1.89407,56000000.0
2007-09-24 11:23:00,1.89394,1.89423,1.89394,1.89423,43000000.0
2007-09-24 11:24:00,1.89423,1.89423,1.89388,1.89401,53000000.0
2007-09-24 11:25:00,1.89395,1.89416,1.89389,1.89394,29000000.0
2007-09-24 11:26:00,1.89393,1.89411,1.89389,1.89404,41000000.0
2007-09-24 11:27:00,1.89417,1.89441,1.89411,1.89428,34000000.0
2007-09-24 11:28:00,1.89436,1.89444,1.89427,1.89441,36000000.0
2007-09-24 11:29:00,1.89412,1.89412,1.89379,1.89379,43000000.0
2007-09-24 11:30:00,1.89394,1.89394,1.89353,1.89353,24000000.0
2007-09-24 11:31:00,1.89348,1.89376,1.89343,1.89367,34000000.0
2007-09-24 11:32:00,1.89387,1.8941,1.89387,1.89407,46000000.0
2007-09-24 11:33:00,1.89408,1.89408,1.89389,1.89389,41000000.0
2007-09-24 11:34:00,1.89414,1.89428,1.89414,1.89419,28000000.0
2007-09-24 11:35:00,1.89421,1.89421,1.89391,1.89404,44000000.0
2007-09-24 11:36:00,1.89353,1.89354,1.89339,1.89347,48000000.0
2007-09-24 11:37:00,1.89349,1.8936,1.89345,1.8936,50000000.0
2007-09-24 11:38:00,1.89363,1.89371,1.89348,1.89371,37000000.0
2007-09-24 11:39:00,1.89355,1.89374,1.8935,1.89374,52000000.0
2007-09-24 11:40:00,1.89379,1.89389,1.89373,1.89373,27000000.0
2007-09-24 11:41:00,1.89356,1.89393,1.89352,1.89393,49000000.0
2007-09-24 11:42:00,1.89396,1.89396,1.89359,1.89359,22000000.0
2007-09-24 11:43:00,1.89362,1.89396,1.89356,1.89396,45000000.0
2007-09-24 11:44:00,1.89407,1.89429,1.89403,1.89429,42000000.0
2007-09-24 11:45:00,1.89428,1.8943,1.8942,1.89421,41000000.0
2007-09-24 11:46:00,1.89402,1.89402,1.89356,1.89356,38000000.0
2007-09-24 11:47:00,1.89367,1.89369,1.8935,1.8935,22000000.0
2007-09-24 11:48:00,1.89336,1.89357,1.89336,1.89356,27000000.0
2007-09-24 11:49:00,1.89352,1.89353,1.89327,1.89346,41000000.0
2007-09-24 11:50:00,1.89337,1.89337,1.89305,1.89305,44000000.0
2007-09-24 11:51:00,1.89337,1.89337,1.89305,1.89307,37000000.0
2007-09-24 11:52:00,1.89302,1.89319,1.89302,1.89304,37000000.0
2007-09-24 11:53:00,1.89297,1.89297,1.89261,1.89265,33000000.0
2007-09-24 11:54:00,1.89267,1.89267,1.89205,1.89223,37000000.0
2007-09-24 11:55:00,1.89221,1.89246,1.89203,1.89203,38000000.0
2007-09-24 11:56:00,1.89207,1.89211,1.89169,1.89169,51000000.0
2007-09-24 11:57:00,1.89188,1.89214,1.89183,1.89183,29000000.0
2007-09-24 11:58:00,1.89156,1.89167,1.89128,1.89156,31000000.0
2007-09-24 11:59:00,1.89184,1.89214,1.89184,1.89214,51000000.0
2007-09-24 12:00:00,1.89218,1.89225,1.89206,1.89206,23000000.0
2007-09-24 12:01:00,1.89206,1.89206,1.89173,1.89173,24000000.0
2007-09-24 12:02:00,1.89166,1.89198,1.89166,1.89175,34000000.0
2007-09-24 12:03:00,1.89194,1.89222,1.89129,1.89129,36000000.0
2007-09-24 12:04:00,1.89149,1.89151,1.89123,1.89123,33000000.0
2007-09-24 12:05:00,1.89108,1.89154,1.89108,1.89148,26000000.0
2007-09-24 12:06:00,1.89156,1.89156,1.8913,1.8913,15000000.0
2007-09-24 12:07:00,1.89123,1.89149,1.89122,1.89145,23000000.0
2007-09-24 12:08:00,1.89175,1.89175,1.89134,1.89134,37000000.0
2007-09-24 12:09:00,1.89149,1.89149,1.8913,1.8913,11000000.0
2007-09-24 12:10:00,1.89111,1.89122,1.89097,1.89121,25000000.0
2007-09-24 12:11:00,1.89129,1.89153,1.89129,1.89147,33000000.0
2007-09-24 12:12:00,1.89165,1.89191,1.89159,1.89191,31000000.0
2007-09-24 12:13:00,1.89199,1.8922,1.89182,1.8922,24000000.0
2007-09-24 12:14:00,1.89226,1.89251,1.89224,1.89251,36000000.0
2007-09-24 12:15:00,1.89259,1.89279,1.89259,1.89279,29000000.0
2007-09-24 12:16:00,1.89285,1.89295,1.89256,1.89256,30000000.0
2007-09-24 12:17:00,1.89274,1.89283,1.89272,1.89274,41000000.0
2007-09-24 12:18:00,1.89276,1.89302,1.89261,1.89302,43000000.0
2007-09-24 12:19:00,1.89314,1.89326,1.89313,1.89315,37000000.0
2007-09-24 12:20:00,1.8932,1.89337,1.89318,1.8932,40000000.0
2007-09-24 12:21:00,1.89305,1.89339,1.89304,1.89339,61000000.0
2007-09-24 12:22:00,1.89346,1.894,1.89346,1.894,24000000.0
2007-09-24 12:23:00,1.89405,1.89405,1.89383,1.8939,23000000.0
2007-09-24 12:24:00,1.89383,1.89383,1.89351,1.89367,30000000.0
2007-09-24 12:25:00,1.89357,1.89359,1.89349,1.89359,22000000.0
2007-09-24 12:26:00,1.8935,1.8938,1.89322,1.89322,32000000.0
2007-09-24 12:27:00,1.89306,1.89349,1.89306,1.8932,25000000.0
2007-09-24 12:28:00,1.89334,1.89334,1.89317,1.8933,58000000.0
2007-09-24 12:29:00,1.89374,1.89495,1.8921,1.8921,71000000.0
2007-09-24 12:30:00,1.89371,1.89371,1.89182,1.89351,47000000.0
2007-09-24 12:31:00,1.89366,1.89395,1.89356,1.89395,55000000.0
2007-09-24 12:32:00,1.89396,1.89396,1.89359,1.89359,32000000.0
2007-09-24 12:33:00,1.89357,1.89426,1.89357,1.8939,40000000.0
2007-09-24 12:34:00,1.89338,1.89342,1.89333,1.89333,14000000.0
2007-09-24 12:35:00,1.89333,1.89333,1.89313,1.89318,20000000.0
2007-09-24 12:36:00,1.89317,1.89332,1.89317,1.89332,36000000.0
2007-09-24 12:37:00,1.89297,1.89297,1.89257,1.8926,22000000.0
2007-09-24 12:38:00,1.89261,1.89277,1.89261,1.89271,12000000.0
2007-09-24 12:39:00,1.89274,1.89292,1.89274,1.89291,20000000.0
2007-09-24 12:40:00,1.89286,1.89286,1.8927,1.89284,16000000.0
2007-09-24 12:41:00,1.89292,1.89292,1.8926,1.8926,10000000.0
2007-09-24 12:42:00,1.89268,1.89282,1.89262,1.89282,26000000.0
2007-09-24 12:43:00,1.89295,1.89307,1.89287,1.89287,9000000.0
2007-09-24 12:44:00,1.89274,1.89274,1.89235,1.89235,21000000.0
2007-09-24 12:45:00,1.892,1.892,1.8918,1.8918,30000000.0
2007-09-24 12:46:00,1.89193,1.89207,1.89193,1.89207,41000000.0
2007-09-24 12:47:00,1.89215,1.89225,1.89215,1.89223,26000000.0
2007-09-24 12:48:00,1.89234,1.89246,1.89205,1.89205,27000000.0
2007-09-24 12:49:00,1.89204,1.89225,1.89202,1.89212,36000000.0
2007-09-24 12:50:00,1.89228,1.89234,1.89209,1.89225,34000000.0
2007-09-24 12:51:00,1.89193,1.89226,1.89134,1.89226,25000000.0
2007-09-24 12:52:00,1.89259,1.89304,1.89259,1.89304,26000000.0
2007-09-24 12:53:00,1.893,1.89351,1.893,1.89351,16000000.0
2007-09-24 12:54:00,1.89368,1.89437,1.89368,1.89418,28000000.0
2007-09-24 12:55:00,1.89407,1.8941,1.89376,1.89393,29000000.0
2007-09-24 12:56:00,1.89399,1.89399,1.89381,1.89383,30000000.0
2007-09-24 12:57:00,1.8937,1.8942,1.8937,1.89405,26000000.0
2007-09-24 12:58:00,1.89396,1.89402,1.89379,1.89401,14000000.0
2007-09-24 12:59:00,1.89405,1.89434,1.89405,1.89434,32000000.0
2007-09-24 13:00:00,1.89446,1.89446,1.89435,1.89444,20000000.0
2007-09-24 13:01:00,1.89395,1.89427,1.89367,1.89392,31000000.0
2007-09-24 13:02:00,1.89448,1.89453,1.89438,1.89438,12000000.0
2007-09-24 13:03:00,1.89435,1.89438,1.89406,1.89406,21000000.0
2007-09-24 13:04:00,1.8942,1.89422,1.89413,1.89419,7000000.0
2007-09-24 13:05:00,1.89408,1.89408,1.89338,1.89338,17000000.0
2007-09-24 13:06:00,1.89364,1.89364,1.89344,1.89349,22000000.0
2007-09-24 13:07:00,1.89325,1.89346,1.89304,1.89346,17000000.0
2007-09-24 13:08:00,1.89352,1.89352,1.89344,1.89344,37000000.0
2007-09-24 13:09:00,1.89331,1.89331,1.89296,1.893,33000000.0
2007-09-24 13:10:00,1.89275,1.89275,1.89216,1.89216,32000000.0
2007-09-24 13:11:00,1.89227,1.89227,1.89206,1.89206,21000000.0
2007-09-24 13:12:00,1.8921,1.8921,1.89183,1.89195,7000000.0
2007-09-24 13:13:00,1.89193,1.89193,1.89151,1.89151,11000000.0
2007-09-24 13:14:00,1.8918,1.89199,1.89169,1.89199,33000000.0
2007-09-24 13:15:00,1.89232,1.89247,1.89228,1.89247,25000000.0
2007-09-24 13:16:00,1.89219,1.89227,1.89204,1.89204,20000000.0
2007-09-24 13:17:00,1.89197,1.89208,1.89197,1.89198,19000000.0
2007-09-24 13:18:00,1.8919,1.8919,1.89144,1.8916,41000000.0
2007-09-24 13:19:00,1.89166,1.89187,1.89166,1.89187,36000000.0
2007-09-24 13:20:00,1.89178,1.89178,1.89123,1.89123,36000000.0
2007-09-24 13:21:00,1.89141,1.89148,1.89137,1.89138,54000000.0
2007-09-24 13:22:00,1.89134,1.89134,1.8911,1.89124,41000000.0
2007-09-24 13:23:00,1.89117,1.89131,1.89114,1.89114,11000000.0
2007-09-24 13:24:00,1.89086,1.8909,1.89078,1.89078,23000000.0
2007-09-24 13:25:00,1.89082,1.89096,1.89082,1.89088,25000000.0
2007-09-24 13:26:00,1.89074,1.8909,1.89074,1.89079,20000000.0
2007-09-24 13:27:00,1.89083,1.89103,1.89083,1.89103,32000000.0
2007-09-24 13:28:00,1.8911,1.8911,1.89087,1.8909,26000000.0
2007-09-24 13:29:00,1.89105,1.89116,1.89095,1.89095,25000000.0
2007-09-24 13:30:00,1.89107,1.89107,1.8907,1.89077,16000000.0
2007-09-24 13:31:00,1.8908,1.89128,1.89073,1.89128,21000000.0
2007-09-24 13:32:00,1.89119,1.89143,1.89119,1.89128,28000000.0
2007-09-24 13:33:00,1.89114,1.89122,1.89094,1.89122,18000000.0
2007-09-24 13:34:00,1.89142,1.89142,1.8911,1.89113,35000000.0
2007-09-24 13:35:00,1.89095,1.89101,1.89079,1.89087,10000000.0
2007-09-24 13:36:00,1.89086,1.89113,1.89083,1.89101,40000000.0
2007-09-24 13:37:00,1.8913,1.8913,1.89102,1.89102,22000000.0
2007-09-24 13:38:00,1.89077,1.89091,1.89069,1.89091,39000000.0
2007-09-24 13:39:00,1.89101,1.89116,1.89099,1.89108,32000000.0
2007-09-24 13:40:00,1.89103,1.89119,1.891,1.89109,35000000.0
2007-09-24 13:41:00,1.88977,1.89074,1.88977,1.89008,27000000.0
2007-09-24 13:42:00,1.89103,1.89121,1.89103,1.89112,32000000.0
2007-09-24 13:43:00,1.89123,1.89149,1.89115,1.8914,26000000.0
2007-09-24 13:44:00,1.89129,1.89151,1.89114,1.89114,25000000.0
2007-09-24 13:45:00,1.89123,1.89123,1.89081,1.89081,21000000.0
2007-09-24 13:46:00,1.89031,1.89094,1.89031,1.89094,13000000.0
2007-09-24 13:47:00,1.89095,1.89095,1.89056,1.89076,22000000.0
2007-09-24 13:48:00,1.89086,1.89086,1.89054,1.89054,21000000.0
2007-09-24 13:49:00,1.89034,1.89034,1.8899,1.88994,24000000.0
2007-09-24 13:50:00,1.89004,1.89027,1.89001,1.8902,27000000.0
2007-09-24 13:51:00,1.89019,1.89019,1.89003,1.89016,27000000.0
2007-09-24 13:52:00,1.89018,1.89036,1.89017,1.89036,31000000.0
2007-09-24 13:53:00,1.8895,1.89015,1.88899,1.89012,31000000.0
2007-09-24 13:54:00,1.89025,1.89035,1.89025,1.89034,28000000.0
2007-09-24 13:55:00,1.8906,1.8906,1.89041,1.89041,33000000.0
2007-09-24 13:56:00,1.8904,1.89064,1.89027,1.89064,23000000.0
2007-09-24 13:57:00,1.89056,1.8907,1.89056,1.89069,19000000.0
2007-09-24 13:58:00,1.89064,1.89064,1.89034,1.8904,30000000.0
2007-09-24 13:59:00,1.89041,1.89074,1.89041,1.89061,39000000.0
2007-09-24 14:00:00,1.89069,1.89075,1.89001,1.89017,30000000.0
2007-09-24 14:01:00,1.88998,1.88999,1.88979,1.88999,16000000.0
2007-09-24 14:02:00,1.89,1.89012,1.88994,1.89,34000000.0
2007-09-24 14:03:00,1.89002,1.89014,1.8899,1.89006,24000000.0
2007-09-24 14:04:00,1.89013,1.8903,1.89013,1.89014,20000000.0
2007-09-24 14:05:00,1.89028,1.89028,1.89014,1.89014,31000000.0
2007-09-24 14:06:00,1.89007,1.89032,1.89007,1.89015,28000000.0
2007-09-24 14:07:00,1.89026,1.89066,1.89026,1.89066,32000000.0
2007-09-24 14:08:00,1.89063,1.89073,1.89052,1.89058,22000000.0
2007-09-24 14:09:00,1.8902,1.8902,1.88905,1.88905,15000000.0
2007-09-24 14:10:00,1.88886,1.8892,1.88874,1.88894,24000000.0
2007-09-24 14:11:00,1.88867,1.88867,1.88843,1.88843,22000000.0
2007-09-24 14:12:00,1.88842,1.8885,1.88837,1.88837,17000000.0
2007-09-24 14:13:00,1.88852,1.88878,1.88852,1.8887,19000000.0
2007-09-24 14:14:00,1.88888,1.88915,1.88887,1.88911,22000000.0
2007-09-24 14:15:00,1.88947,1.88953,1.88918,1.88926,26000000.0
2007-09-24 14:16:00,1.88885,1.88887,1.88867,1.88887,10000000.0
2007-09-24 14:17:00,1.88874,1.88874,1.88819,1.88835,8000000.0
2007-09-24 14:18:00,1.8882,1.88852,1.8882,1.88852,13000000.0
2007-09-24 14:19:00,1.88877,1.88879,1.88858,1.88879,29000000.0
2007-09-24 14:20:00,1.88885,1.88885,1.88862,1.88863,15000000.0
2007-09-24 14:21:00,1.88866,1.88869,1.88846,1.88851,18000000.0
2007-09-24 14:22:00,1.88856,1.88881,1.88845,1.88881,10000000.0
2007-09-24 14:23:00,1.88887,1.88887,1.8886,1.8886,24000000.0
2007-09-24 14:24:00,1.88918,1.88962,1.88918,1.88962,17000000.0
2007-09-24 14:25:00,1.88969,1.88971,1.88954,1.88955,31000000.0
2007-09-24 14:26:00,1.8896,1.88986,1.8896,1.88983,14000000.0
2007-09-24 14:27:00,1.88987,1.89001,1.88981,1.88981,14000000.0
2007-09-24 14:28:00,1.88927,1.88959,1.88927,1.88959,9000000.0
2007-09-24 14:29:00,1.88955,1.88955,1.88911,1.88911,7000000.0
2007-09-24 14:30:00,1.88941,1.88976,1.88941,1.88976,17000000.0
2007-09-24 14:31:00,1.88965,1.88965,1.88928,1.8894,21000000.0
2007-09-24 14:32:00,1.88933,1.88933,1.88906,1.88913,8000000.0
2007-09-24 14:33:00,1.8894,1.8894,1.88924,1.88926,10000000.0
2007-09-24 14:34:00,1.88906,1.8891,1.88884,1.88884,11000000.0
2007-09-24 14:35:00,1.88875,1.88875,1.8885,1.88866,7000000.0
2007-09-24 14:36:00,1.88901,1.88905,1.88888,1.88892,8000000.0
2007-09-24 14:37:00,1.88906,1.88908,1.88883,1.88903,11000000.0
2007-09-24 14:38:00,1.88908,1.88908,1.88895,1.88902,7000000.0
2007-09-24 14:39:00,1.8891,1.88916,1.88898,1.88916,8000000.0
2007-09-24 14:40:00,1.88888,1.88903,1.88885,1.88903,8000000.0
2007-09-24 14:41:00,1.88911,1.88967,1.88911,1.88967,10000000.0
2007-09-24 14:42:00,1.88948,1.88953,1.88916,1.88925,9000000.0
2007-09-24 14:43:00,1.88936,1.88936,1.88915,1.88925,8000000.0
2007-09-24 14:44:00,1.88914,1.88944,1.88896,1.88944,8000000.0
2007-09-24 14:45:00,1.88953,1.88966,1.88938,1.88938,7000000.0
2007-09-24 14:46:00,1.88966,1.88966,1.88918,1.88944,9000000.0
2007-09-24 14:47:00,1.88944,1.88976,1.88934,1.88966,8000000.0
2007-09-24 14:48:00,1.88943,1.88943,1.88894,1.88911,8000000.0
2007-09-24 14:49:00,1.88898,1.8891,1.88885,1.8891,9000000.0
2007-09-24 14:50:00,1.88892,1.88924,1.88884,1.88924,7000000.0
2007-09-24 14:51:00,1.88932,1.88932,1.8888,1.8888,10000000.0
2007-09-24 14:52:00,1.88859,1.88884,1.88845,1.88884,7000000.0
2007-09-24 14:53:00,1.88896,1.88901,1.8888,1.8889,7000000.0
2007-09-24 14:54:00,1.88866,1.88868,1.8884,1.88868,8000000.0
2007-09-24 14:55:00,1.88892,1.88927,1.88892,1.88923,7000000.0
2007-09-24 14:56:00,1.88963,1.89006,1.88952,1.89002,8000000.0
2007-09-24 14:57:00,1.88997,1.88997,1.88956,1.8897,7000000.0
2007-09-24 14:58:00,1.88947,1.88973,1.88947,1.88968,8000000.0
2007-09-24 14:59:00,1.88945,1.88982,1.88939,1.88982,8000000.0
2007-09-24 15:00:00,1.89029,1.89038,1.89015,1.89037,7000000.0
2007-09-24 15:01:00,1.89003,1.89021,1.89003,1.89008,8000000.0
2007-09-24 15:02:00,1.88988,1.89009,1.8896,1.89009,7000000.0
2007-09-24 15:03:00,1.88984,1.88984,1.88963,1.88963,7000000.0
2007-09-24 15:04:00,1.8895,1.8895,1.88922,1.88922,8000000.0
2007-09-24 15:05:00,1.88953,1.88976,1.88953,1.88963,7000000.0
2007-09-24 15:06:00,1.88952,1.88952,1.88901,1.88901,8000000.0
2007-09-24 15:07:00,1.88881,1.88888,1.88852,1.88888,11000000.0
2007-09-24 15:08:00,1.88889,1.88912,1.88887,1.88911,8000000.0
2007-09-24 15:09:00,1.88868,1.88868,1.88844,1.88856,7000000.0
2007-09-24 15:10:00,1.88863,1.88884,1.88863,1.88878,7000000.0
2007-09-24 15:11:00,1.88895,1.8893,1.88895,1.88916,11000000.0
2007-09-24 15:12:00,1.88932,1.88936,1.88907,1.8891,10000000.0
2007-09-24 15:13:00,1.88906,1.88928,1.88906,1.88919,9000000.0
2007-09-24 15:14:00,1.88923,1.88926,1.88888,1.88917,10000000.0
2007-09-24 15:15:00,1.88943,1.88959,1.88939,1.88959,8000000.0
2007-09-24 15:16:00,1.88943,1.88962,1.88943,1.88961,9000000.0
2007-09-24 15:17:00,1.88971,1.8899,1.88959,1.88988,9000000.0
2007-09-24 15:18:00,1.88986,1.88986,1.88956,1.88956,8000000.0
2007-09-24 15:19:00,1.88954,1.88971,1.8895,1.88969,7000000.0
2007-09-24 15:20:00,1.88976,1.88985,1.88974,1.88974,9000000.0
2007-09-24 15:21:00,1.88988,1.89023,1.88975,1.88992,8000000.0
2007-09-24 15:22:00,1.89029,1.89036,1.89019,1.89019,9000000.0
2007-09-24 15:23:00,1.89022,1.89022,1.88995,1.88995,8000000.0
2007-09-24 15:24:00,1.88984,1.88993,1.88964,1.88964,8000000.0
2007-09-24 15:25:00,1.88984,1.88988,1.8897,1.88986,7000000.0
2007-09-24 15:26:00,1.8901,1.89054,1.8901,1.89054,7000000.0
2007-09-24 15:27:00,1.89059,1.89066,1.89021,1.89021,7000000.0
2007-09-24 15:28:00,1.89018,1.89019,1.88994,1.89019,11000000.0
2007-09-24 15:29:00,1.89024,1.89059,1.8901,1.89059,7000000.0
2007-09-24 15:30:00,1.89025,1.89025,1.88976,1.89021,9000000.0
2007-09-24 15:31:00,1.89032,1.89032,1.89,1.89,9000000.0
2007-09-24 15:32:00,1.88958,1.88958,1.88937,1.88949,10000000.0
2007-09-24 15:33:00,1.88958,1.89002,1.88958,1.89002,8000000.0
2007-09-24 15:34:00,1.89013,1.89018,1.88996,1.89018,9000000.0
2007-09-24 15:35:00,1.89006,1.89015,1.89006,1.89006,7000000.0
2007-09-24 15:36:00,1.88983,1.89018,1.88983,1.89011,7000000.0
2007-09-24 15:37:00,1.89017,1.89021,1.88997,1.88997,8000000.0
2007-09-24 15:38:00,1.88843,1.89017,1.88843,1.89017,7000000.0
2007-09-24 15:39:00,1.89077,1.89084,1.89065,1.89083,10000000.0
2007-09-24 15:40:00,1.89081,1.89081,1.89062,1.89062,9000000.0
2007-09-24 15:41:00,1.89077,1.89081,1.8907,1.89075,11000000.0
2007-09-24 15:42:00,1.89081,1.89083,1.89073,1.8908,8000000.0
2007-09-24 15:43:00,1.89078,1.89078,1.89054,1.89078,8000000.0
2007-09-24 15:44:00,1.89085,1.89091,1.89067,1.89078,8000000.0
2007-09-24 15:45:00,1.89104,1.89104,1.89073,1.89073,8000000.0
2007-09-24 15:46:00,1.8906,1.89063,1.89012,1.89048,10000000.0
2007-09-24 15:47:00,1.89073,1.8909,1.89067,1.89076,7000000.0
2007-09-24 15:48:00,1.89075,1.8909,1.89055,1.89065,7000000.0
2007-09-24 15:49:00,1.89055,1.89092,1.89055,1.89092,8000000.0
2007-09-24 15:50:00,1.89036,1.89056,1.88989,1.89056,8000000.0
2007-09-24 15:51:00,1.89058,1.89063,1.89043,1.89043,9000000.0
2007-09-24 15:52:00,1.89028,1.89028,1.89005,1.89019,7000000.0
2007-09-24 15:53:00,1.89017,1.89058,1.89017,1.89043,7000000.0
2007-09-24 15:54:00,1.89099,1.89169,1.89099,1.89169,11000000.0
2007-09-24 15:55:00,1.89209,1.89209,1.89184,1.89194,9000000.0
2007-09-24 15:56:00,1.89184,1.89201,1.89174,1.89196,7000000.0
2007-09-24 15:57:00,1.89194,1.89194,1.89103,1.89103,10000000.0
2007-09-24 15:58:00,1.89096,1.89136,1.89089,1.89136,10000000.0
2007-09-24 15:59:00,1.89178,1.89227,1.89178,1.89224,7000000.0
2007-09-24 16:00:00,1.89218,1.89234,1.89214,1.89234,7000000.0
2007-09-24 16:01:00,1.89261,1.89261,1.89217,1.89227,9000000.0
2007-09-24 16:02:00,1.89226,1.89259,1.89226,1.89259,8000000.0
2007-09-24 16:03:00,1.89256,1.89256,1.89236,1.89236,11000000.0
2007-09-24 16:04:00,1.89231,1.89239,1.89222,1.89239,8000000.0
2007-09-24 16:05:00,1.89243,1.89247,1.89232,1.89233,9000000.0
2007-09-24 16:06:00,1.89218,1.89239,1.89218,1.89232,10000000.0
2007-09-24 16:07:00,1.89234,1.89234,1.89211,1.89211,10000000.0
2007-09-24 16:08:00,1.89255,1.89266,1.89227,1.89248,8000000.0
2007-09-24 16:09:00,1.89225,1.89239,1.89225,1.89237,7000000.0
2007-09-24 16:10:00,1.89228,1.89228,1.89209,1.89221,7000000.0
2007-09-24 16:11:00,1.89218,1.89218,1.89172,1.89172,10000000.0
2007-09-24 16:12:00,1.89191,1.89203,1.89185,1.89195,9000000.0
2007-09-24 16:13:00,1.89225,1.89239,1.89213,1.89213,7000000.0
2007-09-24 16:14:00,1.89206,1.8922,1.89194,1.89194,11000000.0
2007-09-24 16:15:00,1.89196,1.89198,1.89176,1.89198,7000000.0
2007-09-24 16:16:00,1.89178,1.89197,1.89166,1.8919,7000000.0
2007-09-24 16:17:00,1.892,1.892,1.89147,1.89147,11000000.0
2007-09-24 16:18:00,1.89139,1.89156,1.89135,1.89156,11000000.0
2007-09-24 16:19:00,1.89188,1.89226,1.89187,1.89221,11000000.0
2007-09-24 16:20:00,1.89205,1.89255,1.89205,1.89215,9000000.0
2007-09-24 16:21:00,1.89227,1.89245,1.89202,1.89202,9000000.0
2007-09-24 16:22:00,1.89213,1.89225,1.89185,1.89219,8000000.0
2007-09-24 16:23:00,1.8921,1.89232,1.8921,1.89232,8000000.0
2007-09-24 16:24:00,1.89251,1.89251,1.892,1.892,10000000.0
2007-09-24 16:25:00,1.89182,1.89197,1.89182,1.8919,7000000.0
2007-09-24 16:26:00,1.8918,1.89211,1.89174,1.89211,7000000.0
2007-09-24 16:27:00,1.89198,1.89198,1.89036,1.89036,11000000.0
2007-09-24 16:28:00,1.89016,1.89083,1.89016,1.89083,11000000.0
2007-09-24 16:29:00,1.89091,1.89091,1.89026,1.89026,7000000.0
2007-09-24 16:30:00,1.89033,1.89033,1.88955,1.8897,8000000.0
2007-09-24 16:31:00,1.88958,1.89015,1.88951,1.89015,7000000.0
2007-09-24 16:32:00,1.89053,1.89053,1.89018,1.89018,8000000.0
2007-09-24 16:33:00,1.8894,1.88942,1.88916,1.88942,11000000.0
2007-09-24 16:34:00,1.88946,1.89049,1.88946,1.89049,8000000.0
2007-09-24 16:35:00,1.89021,1.89021,1.88995,1.88995,7000000.0
2007-09-24 16:36:00,1.88991,1.88993,1.88974,1.88993,8000000.0
2007-09-24 16:37:00,1.88996,1.88996,1.88955,1.88957,8000000.0
2007-09-24 16:38:00,1.88933,1.88959,1.88933,1.88954,7000000.0
2007-09-24 16:39:00,1.88927,1.88966,1.88927,1.88966,8000000.0
2007-09-24 16:40:00,1.8892,1.88936,1.88906,1.88907,11000000.0
2007-09-24 16:41:00,1.88917,1.88917,1.88877,1.88895,10000000.0
2007-09-24 16:42:00,1.88868,1.88873,1.88856,1.88873,7000000.0
2007-09-24 16:43:00,1.88869,1.88875,1.88864,1.88871,7000000.0
2007-09-24 16:44:00,1.88859,1.88895,1.88859,1.88895,7000000.0
2007-09-24 16:45:00,1.88911,1.88927,1.88911,1.88916,11000000.0
2007-09-24 16:46:00,1.88896,1.88909,1.88867,1.88897,11000000.0
2007-09-24 16:47:00,1.88903,1.88931,1.889,1.88931,7000000.0
2007-09-24 16:48:00,1.88918,1.88944,1.88912,1.88944,10000000.0
2007-09-24 16:49:00,1.88916,1.88924,1.88889,1.88924,8000000.0
2007-09-24 16:50:00,1.88928,1.88928,1.88899,1.88899,8000000.0
2007-09-24 16:51:00,1.88898,1.88912,1.88895,1.88912,9000000.0
2007-09-24 16:52:00,1.88909,1.88929,1.88909,1.88929,7000000.0
2007-09-24 16:53:00,1.88919,1.88919,1.88881,1.88894,8000000.0
2007-09-24 16:54:00,1.88912,1.88915,1.88897,1.88915,7000000.0
2007-09-24 16:55:00,1.88896,1.88936,1.88896,1.88897,11000000.0
2007-09-24 16:56:00,1.8888,1.8888,1.88838,1.88838,11000000.0
2007-09-24 16:57:00,1.88828,1.88862,1.88825,1.88862,7000000.0
2007-09-24 16:58:00,1.88853,1.88853,1.88826,1.88828,8000000.0
2007-09-24 16:59:00,1.88695,1.88847,1.88695,1.88814,7000000.0
2007-09-24 17:00:00,1.88863,1.88863,1.88823,1.88823,11000000.0
2007-09-24 17:01:00,1.88838,1.8885,1.88828,1.88828,7000000.0
2007-09-24 17:02:00,1.88846,1.88889,1.88846,1.88886,8000000.0
2007-09-24 17:03:00,1.88893,1.88905,1.88689,1.88847,7000000.0
2007-09-24 17:04:00,1.88866,1.88883,1.88866,1.8888,7000000.0
2007-09-24 17:05:00,1.88914,1.8897,1.88907,1.8897,10000000.0
2007-09-24 17:06:00,1.88978,1.89029,1.88978,1.89027,9000000.0
2007-09-24 17:07:00,1.89011,1.89014,1.88983,1.88983,8000000.0
2007-09-24 17:08:00,1.88949,1.88956,1.88938,1.88938,9000000.0
2007-09-24 17:09:00,1.88935,1.88935,1.88904,1.88913,8000000.0
2007-09-24 17:10:00,1.8894,1.88944,1.88918,1.88944,9000000.0
2007-09-24 17:11:00,1.88968,1.88968,1.88925,1.88925,8000000.0
2007-09-24 17:12:00,1.88888,1.88941,1.88888,1.88941,7000000.0
2007-09-24 17:13:00,1.88942,1.88943,1.88917,1.88917,8000000.0
2007-09-24 17:14:00,1.88924,1.88948,1.88924,1.88948,8000000.0
2007-09-24 17:15:00,1.8894,1.8894,1.88922,1.88935,7000000.0
2007-09-24 17:16:00,1.88934,1.88939,1.88901,1.88939,10000000.0
2007-09-24 17:17:00,1.88918,1.88928,1.8891,1.88915,7000000.0
2007-09-24 17:18:00,1.88908,1.88923,1.88898,1.88899,9000000.0
2007-09-24 17:19:00,1.88908,1.88942,1.88908,1.88941,7000000.0
2007-09-24 17:20:00,1.88937,1.88943,1.88918,1.88936,8000000.0
2007-09-24 17:21:00,1.88899,1.88899,1.88813,1.88813,10000000.0
2007-09-24 17:22:00,1.88796,1.88831,1.88796,1.88813,8000000.0
2007-09-24 17:23:00,1.88813,1.88824,1.88798,1.88819,8000000.0
2007-09-24 17:24:00,1.88858,1.88858,1.88819,1.8884,7000000.0
2007-09-24 17:25:00,1.88828,1.88851,1.88824,1.88851,7000000.0
2007-09-24 17:26:00,1.88875,1.88887,1.88872,1.88883,7000000.0
2007-09-24 17:27:00,1.889,1.88912,1.88885,1.88912,9000000.0
2007-09-24 17:28:00,1.88923,1.88933,1.88906,1.88927,7000000.0
2007-09-24 17:29:00,1.8892,1.88929,1.88908,1.88908,8000000.0
2007-09-24 17:30:00,1.88902,1.88935,1.88902,1.8891,8000000.0
2007-09-24 17:31:00,1.88907,1.88918,1.889,1.88903,9000000.0
2007-09-24 17:32:00,1.889,1.889,1.88857,1.88857,8000000.0
2007-09-24 17:33:00,1.88859,1.88859,1.88804,1.88811,11000000.0
2007-09-24 17:34:00,1.88799,1.88799,1.88775,1.88789,9000000.0
2007-09-24 17:35:00,1.8879,1.88812,1.88779,1.8881,7000000.0
2007-09-24 17:36:00,1.88816,1.88839,1.88815,1.8882,7000000.0
2007-09-24 17:37:00,1.88852,1.88852,1.88834,1.88834,7000000.0
2007-09-24 17:38:00,1.88888,1.88909,1.88888,1.88896,8000000.0
2007-09-24 17:39:00,1.88896,1.88927,1.88892,1.88927,7000000.0
2007-09-24 17:40:00,1.88973,1.89009,1.88973,1.8898,9000000.0
2007-09-24 17:41:00,1.88965,1.89017,1.88965,1.88998,8000000.0
2007-09-24 17:42:00,1.88982,1.88991,1.88968,1.88977,11000000.0
2007-09-24 17:43:00,1.88986,1.88999,1.88986,1.88988,7000000.0
2007-09-24 17:44:00,1.88989,1.89002,1.88972,1.88995,10000000.0
2007-09-24 17:45:00,1.89015,1.89018,1.89003,1.89014,7000000.0
2007-09-24 17:46:00,1.88974,1.89005,1.88974,1.89005,8000000.0
2007-09-24 17:47:00,1.89037,1.89037,1.89001,1.89026,8000000.0
2007-09-24 17:48:00,1.89019,1.89041,1.89008,1.89041,7000000.0
2007-09-24 17:49:00,1.89043,1.89045,1.89029,1.89033,7000000.0
2007-09-24 17:50:00,1.89012,1.89027,1.89012,1.89027,7000000.0
2007-09-24 17:51:00,1.89047,1.89047,1.89024,1.89029,7000000.0
2007-09-24 17:52:00,1.89035,1.89036,1.89014,1.89029,7000000.0
2007-09-24 17:53:00,1.89012,1.89019,1.89006,1.89006,7000000.0
2007-09-24 17:54:00,1.89027,1.89038,1.89027,1.89034,11000000.0
2007-09-24 17:55:00,1.89031,1.89041,1.89031,1.89041,7000000.0
2007-09-24 17:56:00,1.89028,1.89028,1.8898,1.8898,7000000.0
2007-09-24 17:57:00,1.88967,1.88976,1.88921,1.88921,10000000.0
2007-09-24 17:58:00,1.88957,1.88984,1.88955,1.88984,10000000.0
2007-09-24 17:59:00,1.88973,1.8901,1.88973,1.88994,10000000.0
2007-09-24 18:00:00,1.89016,1.89033,1.89011,1.89032,10000000.0
2007-09-24 18:01:00,1.88994,1.89028,1.88989,1.89026,8000000.0
2007-09-24 18:02:00,1.89028,1.89044,1.89022,1.89022,8000000.0
2007-09-24 18:03:00,1.89054,1.89063,1.89036,1.89036,10000000.0
2007-09-24 18:04:00,1.89073,1.89079,1.89069,1.89076,8000000.0
2007-09-24 18:05:00,1.89074,1.8908,1.89069,1.89073,10000000.0
2007-09-24 18:06:00,1.89071,1.89074,1.89053,1.89053,10000000.0
2007-09-24 18:07:00,1.89064,1.89064,1.8905,1.89054,8000000.0
2007-09-24 18:08:00,1.89054,1.89061,1.89046,1.89056,8000000.0
2007-09-24 18:09:00,1.89058,1.89058,1.89047,1.89057,8000000.0
2007-09-24 18:10:00,1.89053,1.89053,1.89022,1.89026,11000000.0
2007-09-24 18:11:00,1.89048,1.89053,1.89037,1.89053,7000000.0
2007-09-24 18:12:00,1.89072,1.89072,1.89053,1.89054,9000000.0
2007-09-24 18:13:00,1.89054,1.89054,1.89,1.89039,11000000.0
2007-09-24 18:14:00,1.89027,1.89027,1.8901,1.8902,7000000.0
2007-09-24 18:15:00,1.89012,1.89025,1.89011,1.89023,8000000.0
2007-09-24 18:16:00,1.89041,1.89041,1.88995,1.88995,11000000.0
2007-09-24 18:17:00,1.89018,1.89026,1.89005,1.89023,10000000.0
2007-09-24 18:18:00,1.89016,1.89035,1.89016,1.89031,8000000.0
2007-09-24 18:19:00,1.89026,1.89042,1.89026,1.89042,9000000.0
2007-09-24 18:20:00,1.89076,1.89076,1.89047,1.89047,7000000.0
2007-09-24 18:21:00,1.89065,1.89065,1.8886,1.89034,11000000.0
2007-09-24 18:22:00,1.89043,1.8905,1.89032,1.89041,11000000.0
2007-09-24 18:23:00,1.89028,1.89028,1.88992,1.88992,8000000.0
2007-09-24 18:24:00,1.89004,1.89047,1.88999,1.89047,10000000.0
2007-09-24 18:25:00,1.89032,1.89032,1.88999,1.88999,7000000.0
2007-09-24 18:26:00,1.88959,1.89,1.88952,1.89,8000000.0
2007-09-24 18:27:00,1.88956,1.8901,1.88947,1.89,7000000.0
2007-09-24 18:28:00,1.88985,1.89005,1.88985,1.88986,7000000.0
2007-09-24 18:29:00,1.89015,1.89015,1.89,1.89011,7000000.0
2007-09-24 18:30:00,1.89022,1.89041,1.89008,1.89041,8000000.0
2007-09-24 18:31:00,1.8904,1.8904,1.89028,1.89031,9000000.0
2007-09-24 18:32:00,1.8901,1.8901,1.88975,1.88975,11000000.0
2007-09-24 18:33:00,1.89041,1.89044,1.89034,1.89038,11000000.0
2007-09-24 18:34:00,1.89037,1.89037,1.89024,1.89026,7000000.0
2007-09-24 18:35:00,1.89034,1.89034,1.8902,1.89025,8000000.0
2007-09-24 18:36:00,1.88984,1.89009,1.88955,1.89004,7000000.0
2007-09-24 18:37:00,1.89029,1.89031,1.89003,1.89003,8000000.0
2007-09-24 18:38:00,1.88999,1.89009,1.88985,1.89006,8000000.0
2007-09-24 18:39:00,1.88969,1.88997,1.88959,1.88988,7000000.0
2007-09-24 18:40:00,1.88962,1.88962,1.88939,1.8894,7000000.0
2007-09-24 18:41:00,1.88937,1.88959,1.88937,1.88959,8000000.0
2007-09-24 18:42:00,1.88957,1.88966,1.88947,1.88964,11000000.0
2007-09-24 18:43:00,1.8897,1.8899,1.88958,1.8899,8000000.0
2007-09-24 18:44:00,1.88962,1.88966,1.88923,1.88942,7000000.0
2007-09-24 18:45:00,1.88987,1.88987,1.88957,1.88987,11000000.0
2007-09-24 18:46:00,1.88974,1.88974,1.88923,1.88958,9000000.0
2007-09-24 18:47:00,1.88981,1.88991,1.8896,1.8896,8000000.0
2007-09-24 18:48:00,1.88993,1.88993,1.88969,1.88989,9000000.0
2007-09-24 18:49:00,1.88982,1.88982,1.88957,1.88958,7000000.0
2007-09-24 18:50:00,1.88974,1.88996,1.88969,1.88996,11000000.0
2007-09-24 18:51:00,1.88997,1.88997,1.88967,1.8897,7000000.0
2007-09-24 18:52:00,1.88967,1.88988,1.88963,1.88988,8000000.0
2007-09-24 18:53:00,1.88969,1.88993,1.88969,1.88988,11000000.0
2007-09-24 18:54:00,1.88979,1.89,1.88979,1.88986,7000000.0
2007-09-24 18:55:00,1.88976,1.88992,1.88976,1.88979,7000000.0
2007-09-24 18:56:00,1.8897,1.8898,1.88937,1.88937,7000000.0
2007-09-24 18:57:00,1.88996,1.88996,1.88921,1.88961,10000000.0
2007-09-24 18:58:00,1.88977,1.88977,1.88943,1.88943,9000000.0
2007-09-24 18:59:00,1.88976,1.88984,1.88968,1.88977,8000000.0
2007-09-24 19:00:00,1.88972,1.88977,1.88966,1.88977,7000000.0
2007-09-24 19:01:00,1.88988,1.89005,1.88972,1.89005,7000000.0
2007-09-24 19:02:00,1.89008,1.89008,1.88999,1.89002,8000000.0
2007-09-24 19:03:00,1.89007,1.89011,1.88994,1.88994,7000000.0
2007-09-24 19:04:00,1.8901,1.89017,1.89,1.89017,8000000.0
2007-09-24 19:05:00,1.89012,1.89012,1.88997,1.88997,8000000.0
2007-09-24 19:06:00,1.89001,1.89014,1.88962,1.89009,8000000.0
2007-09-24 19:07:00,1.88965,1.88992,1.88923,1.88992,9000000.0
2007-09-24 19:08:00,1.89006,1.89009,1.88994,1.89008,8000000.0
2007-09-24 19:09:00,1.88999,1.8901,1.88997,1.8901,7000000.0
2007-09-24 19:10:00,1.89007,1.89022,1.89002,1.89009,11000000.0
2007-09-24 19:11:00,1.88998,1.88998,1.88979,1.88983,10000000.0
2007-09-24 19:12:00,1.88909,1.88948,1.88896,1.88921,7000000.0
2007-09-24 19:13:00,1.88936,1.88947,1.88792,1.88936,8000000.0
2007-09-24 19:14:00,1.88948,1.88952,1.88941,1.88942,8000000.0
2007-09-24 19:15:00,1.88959,1.88964,1.88952,1.88954,10000000.0
2007-09-24 19:16:00,1.88977,1.88982,1.88963,1.88963,8000000.0
2007-09-24 19:17:00,1.88959,1.8897,1.88942,1.8897,10000000.0
2007-09-24 19:18:00,1.88973,1.88996,1.88973,1.8898,11000000.0
2007-09-24 19:19:00,1.89008,1.89013,1.89,1.89013,8000000.0
2007-09-24 19:20:00,1.8901,1.8901,1.88983,1.88983,11000000.0
2007-09-24 19:21:00,1.88987,1.88987,1.88963,1.88975,10000000.0
2007-09-24 19:22:00,1.88998,1.89007,1.88986,1.89007,9000000.0
2007-09-24 19:23:00,1.89009,1.89015,1.88989,1.89005,8000000.0
2007-09-24 19:24:00,1.89,1.89006,1.88987,1.89003,9000000.0
2007-09-24 19:25:00,1.89006,1.89006,1.88999,1.89,9000000.0
2007-09-24 19:26:00,1.88994,1.89004,1.88994,1.89004,7000000.0
2007-09-24 19:27:00,1.89002,1.89003,1.88991,1.88993,8000000.0
2007-09-24 19:28:00,1.89025,1.89025,1.8898,1.8898,10000000.0
2007-09-24 19:29:00,1.88976,1.88988,1.88976,1.88988,7000000.0
2007-09-24 19:30:00,1.89001,1.89007,1.88985,1.88992,10000000.0
2007-09-24 19:31:00,1.89005,1.89039,1.89005,1.89026,7000000.0
2007-09-24 19:32:00,1.89015,1.89015,1.88993,1.89003,10000000.0
2007-09-24 19:33:00,1.88987,1.89021,1.88987,1.89019,7000000.0
2007-09-24 19:34:00,1.89029,1.89067,1.89029,1.89067,8000000.0
2007-09-24 19:35:00,1.89088,1.89105,1.89088,1.89105,7000000.0
2007-09-24 19:36:00,1.89095,1.89095,1.89024,1.89024,7000000.0
2007-09-24 19:37:00,1.89012,1.89043,1.89007,1.89007,8000000.0
2007-09-24 19:38:00,1.8899,1.89027,1.8899,1.89011,8000000.0
2007-09-24 19:39:00,1.89026,1.89045,1.89026,1.89029,8000000.0
2007-09-24 19:40:00,1.89012,1.89031,1.88983,1.88983,7000000.0
2007-09-24 19:41:00,1.89007,1.89013,1.88978,1.88988,9000000.0
2007-09-24 19:42:00,1.88986,1.89007,1.88986,1.88992,7000000.0
2007-09-24 19:43:00,1.88992,1.88992,1.88972,1.88981,11000000.0
2007-09-24 19:44:00,1.8898,1.88984,1.88975,1.88982,8000000.0
2007-09-24 19:45:00,1.8897,1.8897,1.88939,1.88939,9000000.0
2007-09-24 19:46:00,1.88945,1.88965,1.88944,1.88963,7000000.0
2007-09-24 19:47:00,1.88982,1.89015,1.88982,1.88991,9000000.0
2007-09-24 19:48:00,1.88933,1.88953,1.88927,1.88953,8000000.0
2007-09-24 19:49:00,1.8902,1.89057,1.8902,1.89038,7000000.0
2007-09-24 19:50:00,1.89028,1.89053,1.89026,1.89053,7000000.0
2007-09-24 19:51:00,1.89044,1.89044,1.89005,1.89011,7000000.0
2007-09-24 19:52:00,1.89032,1.89051,1.89027,1.89051,7000000.0
2007-09-24 19:53:00,1.89047,1.8907,1.89042,1.89069,7000000.0
2007-09-24 19:54:00,1.89081,1.89081,1.89039,1.89046,8000000.0
2007-09-24 19:55:00,1.89026,1.89039,1.89026,1.89031,8000000.0
2007-09-24 19:56:00,1.89045,1.89062,1.89032,1.89051,8000000.0
2007-09-24 19:57:00,1.89064,1.89064,1.8905,1.8905,7000000.0
2007-09-24 19:58:00,1.89048,1.89053,1.8902,1.8902,10000000.0
2007-09-24 19:59:00,1.89038,1.8906,1.89033,1.89042,8000000.0
2007-09-24 20:00:00,1.89058,1.89065,1.89027,1.89042,7000000.0
2007-09-24 20:01:00,1.89034,1.89054,1.89034,1.89054,7000000.0
2007-09-24 20:02:00,1.89025,1.89053,1.8902,1.89053,7000000.0
2007-09-24 20:03:00,1.89049,1.89062,1.89045,1.89045,9000000.0
2007-09-24 20:04:00,1.89083,1.89091,1.89076,1.89077,9000000.0
2007-09-24 20:05:00,1.89053,1.89066,1.89034,1.89059,9000000.0
2007-09-24 20:06:00,1.89045,1.89045,1.89016,1.89017,11000000.0
2007-09-24 20:07:00,1.8905,1.89059,1.89032,1.89032,10000000.0
2007-09-24 20:08:00,1.89026,1.89026,1.8901,1.89018,8000000.0
2007-09-24 20:09:00,1.89001,1.89025,1.89001,1.89012,7000000.0
2007-09-24 20:10:00,1.89,1.89005,1.88985,1.88991,8000000.0
2007-09-24 20:11:00,1.88996,1.89017,1.88996,1.89005,8000000.0
2007-09-24 20:12:00,1.8901,1.89013,1.88996,1.89011,7000000.0
2007-09-24 20:13:00,1.89006,1.89013,1.88998,1.88998,10000000.0
2007-09-24 20:14:00,1.89009,1.89016,1.89009,1.89015,7000000.0
2007-09-24 20:15:00,1.89001,1.89004,1.88991,1.88996,7000000.0
2007-09-24 20:16:00,1.88983,1.88984,1.88971,1.88973,7000000.0
2007-09-24 20:17:00,1.88974,1.88989,1.88972,1.88988,11000000.0
2007-09-24 20:18:00,1.88956,1.88987,1.88956,1.88983,9000000.0
2007-09-24 20:19:00,1.88978,1.88985,1.88971,1.88971,8000000.0
2007-09-24 20:20:00,1.88987,1.8899,1.88982,1.88987,7000000.0
2007-09-24 20:21:00,1.88995,1.88997,1.88977,1.88995,11000000.0
2007-09-24 20:22:00,1.88994,1.88997,1.8898,1.88988,7000000.0
2007-09-24 20:23:00,1.88972,1.88983,1.88968,1.88975,7000000.0
2007-09-24 20:24:00,1.88986,1.88997,1.88986,1.88996,8000000.0
2007-09-24 20:25:00,1.88991,1.8901,1.88991,1.89005,11000000.0
2007-09-24 20:26:00,1.89028,1.8903,1.89018,1.89027,8000000.0
2007-09-24 20:27:00,1.89033,1.89033,1.89011,1.89025,9000000.0
2007-09-24 20:28:00,1.88993,1.89022,1.88993,1.89018,7000000.0
2007-09-24 20:29:00,1.89014,1.89017,1.88998,1.88998,8000000.0
2007-09-24 20:30:00,1.89003,1.89003,1.88965,1.88965,8000000.0
2007-09-24 20:31:00,1.88982,1.88982,1.88973,1.88975,7000000.0
2007-09-24 20:32:00,1.8898,1.88987,1.8897,1.88987,7000000.0
2007-09-24 20:33:00,1.88978,1.88981,1.8896,1.8897,7000000.0
2007-09-24 20:34:00,1.88953,1.88961,1.88946,1.88961,8000000.0
2007-09-24 20:35:00,1.8894,1.88951,1.88923,1.88951,9000000.0
2007-09-24 20:36:00,1.88951,1.88984,1.88951,1.88984,7000000.0
2007-09-24 20:37:00,1.88925,1.88982,1.88925,1.88961,11000000.0
2007-09-24 20:38:00,1.88961,1.88989,1.88956,1.88965,10000000.0
2007-09-24 20:39:00,1.8896,1.8898,1.88952,1.8898,9000000.0
2007-09-24 20:40:00,1.88985,1.89007,1.88985,1.89007,8000000.0
2007-09-24 20:41:00,1.89004,1.89004,1.88978,1.88985,8000000.0
2007-09-24 20:42:00,1.88992,1.88992,1.88953,1.88958,11000000.0
2007-09-24 20:43:00,1.88978,1.88983,1.88969,1.88983,8000000.0
2007-09-24 20:44:00,1.88973,1.88977,1.88959,1.88969,10000000.0
2007-09-24 20:45:00,1.88955,1.88955,1.88917,1.88938,7000000.0
2007-09-24 20:46:00,1.88959,1.88974,1.88959,1.8896,8000000.0
2007-09-24 20:47:00,1.88976,1.88984,1.8897,1.88979,7000000.0
2007-09-24 20:48:00,1.88973,1.88981,1.88948,1.88969,10000000.0
2007-09-24 20:49:00,1.88959,1.88963,1.88924,1.88924,7000000.0
2007-09-24 20:50:00,1.88934,1.88935,1.8892,1.88924,8000000.0
2007-09-24 20:51:00,1.88919,1.88935,1.88917,1.88935,9000000.0
2007-09-24 20:52:00,1.88905,1.88905,1.88881,1.88897,11000000.0
2007-09-24 20:53:00,1.8891,1.88926,1.88887,1.88887,11000000.0
2007-09-24 20:54:00,1.88916,1.88916,1.88888,1.88896,11000000.0
2007-09-24 20:55:00,1.88892,1.88909,1.88892,1.88909,8000000.0
2007-09-24 20:56:00,1.88909,1.88909,1.88882,1.88901,7000000.0
2007-09-24 20:57:00,1.88891,1.88911,1.88879,1.88903,9000000.0
2007-09-24 20:58:00,1.88903,1.88907,1.88887,1.88907,7000000.0
2007-09-24 20:59:00,1.88909,1.88922,1.88901,1.88922,7000000.0
2007-09-24 21:00:00,1.88911,1.88911,1.88884,1.88884,7000000.0
2007-09-24 21:01:00,1.88872,1.88872,1.88847,1.8887,7000000.0
2007-09-24 21:02:00,1.88847,1.88855,1.88819,1.88819,7000000.0
2007-09-24 21:03:00,1.88846,1.88866,1.88843,1.88866,8000000.0
2007-09-24 21:04:00,1.88858,1.88901,1.88858,1.88887,7000000.0
2007-09-24 21:05:00,1.88866,1.88878,1.88864,1.88876,7000000.0
2007-09-24 21:06:00,1.88863,1.88876,1.88854,1.88873,8000000.0
2007-09-24 21:07:00,1.88866,1.88866,1.88821,1.88826,8000000.0
2007-09-24 21:08:00,1.8885,1.88852,1.88839,1.8884,10000000.0
2007-09-24 21:09:00,1.88826,1.88828,1.88818,1.88818,10000000.0
2007-09-24 21:10:00,1.88852,1.88853,1.88842,1.88843,8000000.0
2007-09-24 21:11:00,1.8884,1.88855,1.88825,1.88855,7000000.0
2007-09-24 21:12:00,1.88853,1.88862,1.88852,1.88856,8000000.0
2007-09-24 21:13:00,1.88854,1.88861,1.88835,1.88861,10000000.0
2007-09-24 21:14:00,1.88861,1.88861,1.88846,1.88859,8000000.0
2007-09-24 21:15:00,1.8884,1.8885,1.88802,1.88802,8000000.0
2007-09-24 21:16:00,1.88841,1.88859,1.88829,1.8885,7000000.0
2007-09-24 21:17:00,1.88874,1.88914,1.88861,1.88914,11000000.0
2007-09-24 21:18:00,1.88911,1.88918,1.88861,1.88861,7000000.0
2007-09-24 21:20:00,1.88839,1.88842,1.88826,1.88831,11000000.0
2007-09-24 21:21:00,1.88841,1.88867,1.88841,1.88867,10000000.0
2007-09-24 21:22:00,1.88864,1.88963,1.88864,1.88963,10000000.0
2007-09-24 21:23:00,1.8898,1.88985,1.8896,1.88965,7000000.0
2007-09-24 21:24:00,1.88953,1.88953,1.88882,1.88882,11000000.0
2007-09-24 21:25:00,1.88854,1.88876,1.88854,1.88876,7000000.0
2007-09-24 21:26:00,1.88935,1.88935,1.88868,1.88879,7000000.0
2007-09-24 21:27:00,1.88886,1.88891,1.88862,1.88871,7000000.0
2007-09-24 21:28:00,1.88894,1.88899,1.88878,1.88899,7000000.0
2007-09-24 21:29:00,1.88894,1.88894,1.8888,1.88881,8000000.0
2007-09-24 21:30:00,1.88861,1.88861,1.88829,1.88835,8000000.0
2007-09-24 21:31:00,1.8883,1.88834,1.88819,1.88826,8000000.0
2007-09-24 21:32:00,1.88823,1.88827,1.88813,1.88813,7000000.0
2007-09-24 21:33:00,1.88809,1.88815,1.88789,1.88802,11000000.0
2007-09-24 21:34:00,1.8878,1.88785,1.88772,1.88785,11000000.0
2007-09-24 21:35:00,1.88787,1.88795,1.88778,1.88786,11000000.0
2007-09-24 21:36:00,1.88764,1.88764,1.8867,1.88674,8000000.0
2007-09-24 21:37:00,1.88652,1.88692,1.88652,1.88692,8000000.0
2007-09-24 21:38:00,1.88702,1.8872,1.88695,1.8872,8000000.0
2007-09-24 21:39:00,1.88692,1.88692,1.88677,1.88684,9000000.0
2007-09-24 21:40:00,1.88624,1.88624,1.88546,1.88619,7000000.0
2007-09-24 21:41:00,1.88628,1.88628,1.88599,1.88604,9000000.0
2007-09-24 21:42:00,1.88618,1.88639,1.88618,1.88639,7000000.0
2007-09-24 21:43:00,1.88641,1.88641,1.88618,1.88635,9000000.0
2007-09-24 21:44:00,1.88663,1.88686,1.88656,1.88658,8000000.0
2007-09-24 21:45:00,1.88635,1.88656,1.88599,1.8864,10000000.0
2007-09-24 21:46:00,1.8865,1.8865,1.88629,1.88631,8000000.0
2007-09-24 21:47:00,1.88626,1.88626,1.88587,1.88589,8000000.0
2007-09-24 21:48:00,1.88434,1.88493,1.88407,1.88493,8000000.0
2007-09-24 21:49:00,1.88519,1.88519,1.88453,1.88456,8000000.0
2007-09-24 21:50:00,1.88459,1.88474,1.88449,1.88449,8000000.0
2007-09-24 21:51:00,1.88449,1.88463,1.88448,1.88448,7000000.0
2007-09-24 21:52:00,1.88436,1.88436,1.88405,1.88405,7000000.0
2007-09-24 21:53:00,1.88344,1.88353,1.8832,1.88335,7000000.0
2007-09-24 21:54:00,1.88271,1.88271,1.88223,1.88256,7000000.0
2007-09-24 21:55:00,1.88251,1.88251,1.88233,1.88233,7000000.0
2007-09-24 21:56:00,1.88245,1.88252,1.8823,1.88252,8000000.0
2007-09-24 21:57:00,1.88285,1.88335,1.88285,1.88335,7000000.0
2007-09-24 21:58:00,1.88324,1.88357,1.88324,1.88352,7000000.0
2007-09-24 21:59:00,1.88377,1.88389,1.88364,1.88364,8000000.0
2007-09-24 22:00:00,1.88342,1.88362,1.88333,1.88338,10000000.0
2007-09-24 22:01:00,1.88342,1.88355,1.88326,1.88355,9000000.0
2007-09-24 22:02:00,1.88336,1.88354,1.88336,1.88353,8000000.0
2007-09-24 22:03:00,1.88336,1.8834,1.88322,1.88322,7000000.0
2007-09-24 22:04:00,1.88305,1.88324,1.88305,1.88307,8000000.0
2007-09-24 22:05:00,1.88315,1.88316,1.883,1.88305,10000000.0
2007-09-24 22:06:00,1.88287,1.88315,1.88287,1.88308,7000000.0
2007-09-24 22:07:00,1.88328,1.88328,1.88307,1.88307,8000000.0
2007-09-24 22:08:00,1.8832,1.8832,1.88266,1.88266,8000000.0
2007-09-24 22:09:00,1.88292,1.88294,1.88266,1.88269,9000000.0
2007-09-24 22:10:00,1.8826,1.88282,1.88253,1.88276,8000000.0
2007-09-24 22:11:00,1.88266,1.88275,1.88262,1.88262,7000000.0
2007-09-24 22:12:00,1.88246,1.88268,1.88246,1.88266,8000000.0
2007-09-24 22:13:00,1.88261,1.88264,1.88242,1.88242,8000000.0
2007-09-24 22:14:00,1.88272,1.88285,1.88258,1.88285,11000000.0
2007-09-24 22:15:00,1.88289,1.88289,1.88243,1.88285,8000000.0
2007-09-24 22:16:00,1.88267,1.88267,1.88234,1.88234,9000000.0
2007-09-24 22:17:00,1.8822,1.8822,1.88198,1.88208,7000000.0
2007-09-24 22:18:00,1.88165,1.88165,1.88115,1.88119,8000000.0
2007-09-24 22:19:00,1.88133,1.88133,1.88118,1.88122,8000000.0
2007-09-24 22:20:00,1.88132,1.88143,1.88095,1.88095,7000000.0
2007-09-24 22:21:00,1.88032,1.88032,1.87982,1.87982,9000000.0
2007-09-24 22:22:00,1.87996,1.88013,1.87987,1.88013,7000000.0
2007-09-24 22:23:00,1.88017,1.88017,1.88001,1.88001,9000000.0
2007-09-24 22:24:00,1.87956,1.88001,1.87956,1.87991,7000000.0
2007-09-24 22:25:00,1.87972,1.87983,1.87955,1.87983,8000000.0
2007-09-24 22:26:00,1.87998,1.88037,1.87998,1.88035,9000000.0
2007-09-24 22:27:00,1.88031,1.88057,1.88031,1.88057,6000000.0
2007-09-24 22:28:00,1.8804,1.8804,1.88012,1.88021,8000000.0
2007-09-24 22:29:00,1.88009,1.88011,1.8798,1.88011,9000000.0
2007-09-24 22:30:00,1.88024,1.88024,1.88001,1.88015,7000000.0
2007-09-24 22:31:00,1.88025,1.88028,1.88003,1.88024,9000000.0
2007-09-24 22:32:00,1.88022,1.88034,1.88015,1.88024,8000000.0
2007-09-24 22:33:00,1.88026,1.88066,1.88022,1.88066,7000000.0
2007-09-24 22:34:00,1.88071,1.88105,1.88071,1.88105,7000000.0
2007-09-24 22:35:00,1.88084,1.88101,1.88082,1.88101,8000000.0
2007-09-24 22:36:00,1.88107,1.8814,1.88073,1.88073,10000000.0
2007-09-24 22:37:00,1.881,1.88132,1.881,1.88108,7000000.0
2007-09-24 22:38:00,1.8814,1.88155,1.88135,1.88151,8000000.0
2007-09-24 22:39:00,1.88166,1.8819,1.88165,1.8819,10000000.0
2007-09-24 22:40:00,1.88202,1.88207,1.88187,1.88207,7000000.0
2007-09-24 22:41:00,1.88209,1.88219,1.88192,1.88202,8000000.0
2007-09-24 22:42:00,1.88249,1.88325,1.88249,1.88325,8000000.0
2007-09-24 22:43:00,1.88331,1.88352,1.88331,1.88335,9000000.0
2007-09-24 22:44:00,1.88319,1.8835,1.88319,1.8835,11000000.0
2007-09-24 22:45:00,1.8835,1.88361,1.88327,1.88361,11000000.0
2007-09-24 22:46:00,1.88338,1.88401,1.88338,1.88401,8000000.0
2007-09-24 22:47:00,1.88401,1.88401,1.88364,1.88364,11000000.0
2007-09-24 22:48:00,1.88361,1.88393,1.88357,1.88391,8000000.0
2007-09-24 22:49:00,1.88377,1.88409,1.88377,1.88409,7000000.0
2007-09-24 22:50:00,1.88418,1.88419,1.88399,1.88413,7000000.0
2007-09-24 22:51:00,1.88392,1.8842,1.88392,1.8842,10000000.0
2007-09-24 22:52:00,1.88431,1.88451,1.88426,1.88451,8000000.0
2007-09-24 22:53:00,1.88449,1.885,1.88449,1.88477,7000000.0
2007-09-24 22:54:00,1.88508,1.88513,1.88495,1.88495,8000000.0
2007-09-24 22:55:00,1.88564,1.88579,1.88555,1.88555,7000000.0
2007-09-24 22:56:00,1.88588,1.88601,1.88588,1.88598,7000000.0
2007-09-24 22:57:00,1.88577,1.88582,1.88554,1.88564,7000000.0
2007-09-24 22:58:00,1.88529,1.88532,1.88515,1.88528,7000000.0
2007-09-24 22:59:00,1.88531,1.88536,1.88496,1.88496,7000000.0
2007-09-24 23:00:00,1.88507,1.88518,1.88479,1.88518,8000000.0
2007-09-24 23:01:00,1.88518,1.88521,1.88512,1.88514,8000000.0
2007-09-24 23:02:00,1.88516,1.88531,1.88516,1.88517,8000000.0
2007-09-24 23:03:00,1.88517,1.88517,1.88376,1.88376,7000000.0
2007-09-24 23:04:00,1.88371,1.88419,1.88371,1.88412,8000000.0
2007-09-24 23:05:00,1.88416,1.88422,1.88407,1.88422,7000000.0
2007-09-24 23:06:00,1.8839,1.8844,1.8839,1.88412,9000000.0
2007-09-24 23:07:00,1.88406,1.88406,1.88381,1.88382,10000000.0
2007-09-24 23:08:00,1.88405,1.88472,1.88405,1.8847,7000000.0
2007-09-24 23:09:00,1.8853,1.8853,1.88493,1.88493,9000000.0
2007-09-24 23:10:00,1.885,1.88512,1.8848,1.88512,11000000.0
2007-09-24 23:11:00,1.88487,1.88496,1.88487,1.88495,7000000.0
2007-09-24 23:12:00,1.88491,1.88491,1.88442,1.88444,7000000.0
2007-09-24 23:13:00,1.88478,1.88486,1.88468,1.88474,7000000.0
2007-09-24 23:14:00,1.88411,1.88416,1.88371,1.88416,11000000.0
2007-09-24 23:15:00,1.88347,1.88383,1.88341,1.88377,9000000.0
2007-09-24 23:16:00,1.88368,1.88416,1.88367,1.88393,11000000.0
2007-09-24 23:17:00,1.88406,1.88462,1.88406,1.88462,7000000.0
2007-09-24 23:18:00,1.88464,1.88464,1.8842,1.8842,8000000.0
2007-09-24 23:19:00,1.88397,1.884,1.8839,1.884,6000000.0
2007-09-24 23:20:00,1.88414,1.88414,1.88387,1.88405,9000000.0
2007-09-24 23:21:00,1.88401,1.88427,1.88369,1.88369,9000000.0
2007-09-24 23:22:00,1.88349,1.88375,1.88349,1.88359,11000000.0
2007-09-24 23:23:00,1.88326,1.884,1.88326,1.8838,8000000.0
2007-09-24 23:24:00,1.88373,1.88399,1.88367,1.88367,7000000.0
2007-09-24 23:25:00,1.88385,1.88385,1.88341,1.88363,7000000.0
2007-09-24 23:26:00,1.88395,1.88431,1.88395,1.88426,8000000.0
2007-09-24 23:27:00,1.8843,1.88432,1.88384,1.88397,9000000.0
2007-09-24 23:28:00,1.88415,1.88426,1.88404,1.88414,10000000.0
2007-09-24 23:29:00,1.8841,1.88416,1.88388,1.88416,9000000.0
2007-09-24 23:30:00,1.88415,1.88436,1.88398,1.88434,8000000.0
2007-09-24 23:31:00,1.88449,1.88449,1.88428,1.88441,7000000.0
2007-09-24 23:32:00,1.88476,1.88491,1.88476,1.88483,8000000.0
2007-09-24 23:33:00,1.88478,1.88489,1.88471,1.88471,7000000.0
2007-09-24 23:34:00,1.88467,1.88467,1.88435,1.88455,7000000.0
2007-09-24 23:35:00,1.88411,1.88414,1.8839,1.8839,9000000.0
2007-09-24 23:36:00,1.88446,1.88446,1.88395,1.88426,7000000.0
2007-09-24 23:37:00,1.88412,1.88422,1.88405,1.88422,9000000.0
2007-09-24 23:38:00,1.88411,1.88433,1.88405,1.88405,8000000.0
2007-09-24 23:39:00,1.8846,1.8846,1.88432,1.88447,10000000.0
2007-09-24 23:40:00,1.88409,1.88441,1.88388,1.88441,7000000.0
2007-09-24 23:41:00,1.88387,1.88395,1.88385,1.88388,8000000.0
2007-09-24 23:42:00,1.88403,1.88403,1.88385,1.88395,7000000.0
2007-09-24 23:43:00,1.88403,1.88411,1.88387,1.88411,7000000.0
2007-09-24 23:44:00,1.88435,1.88439,1.88427,1.88427,7000000.0
2007-09-24 23:45:00,1.88432,1.88447,1.88432,1.88447,7000000.0
2007-09-24 23:46:00,1.88436,1.88461,1.88436,1.88437,8000000.0
2007-09-24 23:47:00,1.88439,1.88459,1.88399,1.88459,8000000.0
2007-09-24 23:48:00,1.88468,1.88472,1.88457,1.8846,7000000.0
2007-09-24 23:49:00,1.88474,1.88484,1.8846,1.88482,10000000.0
2007-09-24 23:50:00,1.88476,1.8849,1.88459,1.88488,8000000.0
2007-09-24 23:51:00,1.88494,1.88501,1.88476,1.88476,7000000.0
2007-09-24 23:52:00,1.88473,1.88489,1.88463,1.88488,11000000.0
2007-09-24 23:53:00,1.88493,1.88501,1.88488,1.88495,9000000.0
2007-09-24 23:54:00,1.8832,1.8851,1.8832,1.8851,9000000.0
2007-09-24 23:55:00,1.88481,1.88498,1.88407,1.88407,8000000.0
2007-09-24 23:56:00,1.8839,1.88456,1.8839,1.88456,8000000.0
2007-09-24 23:57:00,1.88473,1.88478,1.88461,1.88466,8000000.0
2007-09-24 23:58:00,1.8846,1.8846,1.88421,1.88432,7000000.0
2007-09-24 23:59:00,1.88438,1.8846,1.88432,1.88454,10000000.0
2007-09-25 00:00:00,1.88445,1.88466,1.88441,1.88459,7000000.0
2007-09-25 00:01:00,1.88445,1.8847,1.88445,1.8846,8000000.0
2007-09-25 00:02:00,1.88345,1.88446,1.88345,1.88386,8000000.0
2007-09-25 00:03:00,1.88463,1.88463,1.88416,1.88423,7000000.0
2007-09-25 00:04:00,1.88406,1.88453,1.88385,1.88453,7000000.0
2007-09-25 00:05:00,1.8846,1.8846,1.88441,1.88454,9000000.0
2007-09-25 00:06:00,1.88453,1.88476,1.88453,1.88476,10000000.0
2007-09-25 00:07:00,1.88494,1.8851,1.88494,1.885,5000000.0
2007-09-25 00:08:00,1.88501,1.88506,1.88489,1.88492,9000000.0
2007-09-25 00:09:00,1.88485,1.88491,1.88477,1.88484,8000000.0
2007-09-25 00:10:00,1.88497,1.88549,1.88497,1.8854,8000000.0
2007-09-25 00:11:00,1.88544,1.88613,1.88544,1.88598,9000000.0
2007-09-25 00:12:00,1.8862,1.8865,1.8862,1.8865,7000000.0
2007-09-25 00:13:00,1.88654,1.88658,1.88648,1.88653,7000000.0
2007-09-25 00:14:00,1.88614,1.88614,1.88575,1.88593,8000000.0
2007-09-25 00:15:00,1.88583,1.88608,1.88583,1.88608,8000000.0
2007-09-25 00:16:00,1.88612,1.88632,1.88612,1.88627,7000000.0
2007-09-25 00:17:00,1.88583,1.88583,1.88571,1.88571,10000000.0
2007-09-25 00:18:00,1.8859,1.88605,1.88586,1.88605,10000000.0
2007-09-25 00:19:00,1.8861,1.88614,1.88593,1.88614,7000000.0
2007-09-25 00:20:00,1.88631,1.88646,1.88631,1.88631,8000000.0
2007-09-25 00:21:00,1.88621,1.88621,1.886,1.88612,6000000.0
2007-09-25 00:22:00,1.88635,1.8864,1.88611,1.88611,9000000.0
2007-09-25 00:23:00,1.88592,1.88592,1.8854,1.88575,11000000.0
2007-09-25 00:24:00,1.88578,1.88578,1.88549,1.88549,10000000.0
2007-09-25 00:26:00,1.88571,1.88584,1.88571,1.88577,7000000.0
2007-09-25 00:27:00,1.88567,1.88567,1.88533,1.88545,5000000.0
2007-09-25 00:28:00,1.88587,1.88587,1.88575,1.88575,9000000.0
2007-09-25 00:30:00,1.88567,1.88584,1.88556,1.88578,11000000.0
2007-09-25 00:31:00,1.88549,1.88549,1.88527,1.88527,10000000.0
2007-09-25 00:32:00,1.88522,1.88552,1.88522,1.88552,8000000.0
2007-09-25 00:33:00,1.8856,1.88562,1.88522,1.88555,10000000.0
2007-09-25 00:34:00,1.88554,1.8856,1.88544,1.8856,8000000.0
2007-09-25 00:35:00,1.88565,1.88572,1.88383,1.88572,8000000.0
2007-09-25 00:36:00,1.88571,1.88574,1.88543,1.88562,7000000.0
2007-09-25 00:37:00,1.88554,1.88554,1.88528,1.88553,7000000.0
2007-09-25 00:38:00,1.8852,1.8852,1.88476,1.88515,7000000.0
2007-09-25 00:39:00,1.88496,1.88507,1.88489,1.88507,7000000.0
2007-09-25 00:40:00,1.88498,1.88503,1.88482,1.88502,7000000.0
2007-09-25 00:41:00,1.88545,1.88572,1.88545,1.88572,10000000.0
2007-09-25 00:42:00,1.88565,1.88575,1.88519,1.88575,11000000.0
2007-09-25 00:43:00,1.88582,1.88582,1.88529,1.88576,7000000.0
2007-09-25 00:44:00,1.88583,1.88583,1.88562,1.88572,7000000.0
2007-09-25 00:45:00,1.88499,1.88509,1.88484,1.88502,11000000.0
2007-09-25 00:46:00,1.88581,1.88642,1.88581,1.88604,11000000.0
2007-09-25 00:47:00,1.88602,1.8867,1.88602,1.8867,7000000.0
2007-09-25 00:48:00,1.88719,1.88719,1.88696,1.88704,10000000.0
2007-09-25 00:49:00,1.88695,1.88723,1.88695,1.88723,7000000.0
2007-09-25 00:50:00,1.88737,1.88737,1.88691,1.88734,8000000.0
2007-09-25 00:51:00,1.88735,1.88835,1.88735,1.88835,6000000.0
2007-09-25 00:52:00,1.88856,1.8887,1.88848,1.88849,8000000.0
2007-09-25 00:53:00,1.88824,1.88839,1.88824,1.8883,6000000.0
2007-09-25 00:54:00,1.88822,1.88823,1.88797,1.88797,8000000.0
2007-09-25 00:55:00,1.88799,1.88824,1.88779,1.88798,7000000.0
2007-09-25 00:56:00,1.88781,1.88785,1.88719,1.88719,7000000.0
2007-09-25 00:57:00,1.88722,1.88742,1.88712,1.88742,6000000.0
2007-09-25 00:58:00,1.88754,1.88755,1.88738,1.88746,8000000.0
2007-09-25 00:59:00,1.88736,1.88749,1.88723,1.88723,8000000.0
2007-09-25 01:00:00,1.88716,1.88734,1.88716,1.88732,9000000.0
2007-09-25 01:01:00,1.88736,1.88739,1.88723,1.88734,9000000.0
2007-09-25 01:02:00,1.88742,1.88742,1.88716,1.88737,8000000.0
2007-09-25 01:03:00,1.88684,1.88717,1.88684,1.88696,7000000.0
2007-09-25 01:04:00,1.88692,1.887,1.88673,1.88673,8000000.0
2007-09-25 01:05:00,1.88517,1.88669,1.88496,1.88669,8000000.0
2007-09-25 01:06:00,1.88663,1.88663,1.88605,1.88605,8000000.0
2007-09-25 01:07:00,1.88585,1.88585,1.88573,1.8858,10000000.0
2007-09-25 01:08:00,1.88589,1.88589,1.88528,1.88588,8000000.0
2007-09-25 01:09:00,1.88571,1.88571,1.88492,1.88492,7000000.0
2007-09-25 01:10:00,1.88507,1.88522,1.885,1.885,11000000.0
2007-09-25 01:11:00,1.88499,1.88513,1.88484,1.88513,8000000.0
2007-09-25 01:12:00,1.88547,1.88583,1.8853,1.88583,11000000.0
2007-09-25 01:13:00,1.88612,1.88652,1.88609,1.88651,7000000.0
2007-09-25 01:14:00,1.88646,1.88646,1.88627,1.88627,8000000.0
2007-09-25 01:15:00,1.88625,1.88635,1.88604,1.88604,10000000.0
2007-09-25 01:16:00,1.88638,1.88662,1.88638,1.88662,9000000.0
2007-09-25 01:17:00,1.88642,1.88684,1.88642,1.88684,7000000.0
2007-09-25 01:18:00,1.88678,1.88702,1.88664,1.88702,8000000.0
2007-09-25 01:19:00,1.887,1.8871,1.887,1.88701,7000000.0
2007-09-25 01:20:00,1.88726,1.88745,1.88726,1.88739,8000000.0
2007-09-25 01:21:00,1.88762,1.88784,1.88762,1.88782,7000000.0
2007-09-25 01:22:00,1.888,1.88818,1.88789,1.88818,7000000.0
2007-09-25 01:23:00,1.88817,1.88847,1.88817,1.88825,7000000.0
2007-09-25 01:24:00,1.88858,1.88858,1.8884,1.88844,11000000.0
2007-09-25 01:25:00,1.88838,1.88838,1.88802,1.88806,7000000.0
2007-09-25 01:26:00,1.88828,1.88836,1.88805,1.88805,8000000.0
2007-09-25 01:27:00,1.88834,1.88847,1.8882,1.88847,8000000.0
2007-09-25 01:28:00,1.8887,1.88879,1.88868,1.88871,8000000.0
2007-09-25 01:29:00,1.88856,1.88856,1.88831,1.88837,5000000.0
2007-09-25 01:30:00,1.88806,1.88806,1.88732,1.88763,7000000.0
2007-09-25 01:31:00,1.88781,1.888,1.88781,1.888,5000000.0
2007-09-25 01:32:00,1.88799,1.88811,1.88795,1.88809,9000000.0
2007-09-25 01:33:00,1.88803,1.88813,1.88791,1.88813,8000000.0
2007-09-25 01:34:00,1.88795,1.88819,1.88795,1.88819,11000000.0
2007-09-25 01:35:00,1.88792,1.88792,1.88702,1.88702,11000000.0
2007-09-25 01:36:00,1.88691,1.88715,1.8869,1.88702,10000000.0
2007-09-25 01:37:00,1.88723,1.8875,1.88723,1.8875,8000000.0
2007-09-25 01:38:00,1.88742,1.88744,1.8871,1.8871,7000000.0
2007-09-25 01:39:00,1.88691,1.88691,1.88671,1.88686,6000000.0
2007-09-25 01:40:00,1.88707,1.8871,1.88677,1.8871,11000000.0
2007-09-25 01:41:00,1.88695,1.88699,1.88679,1.88679,7000000.0
2007-09-25 01:42:00,1.88736,1.88769,1.88736,1.88769,9000000.0
2007-09-25 01:43:00,1.88766,1.88771,1.88758,1.88763,8000000.0
2007-09-25 01:44:00,1.88749,1.88749,1.88705,1.88707,8000000.0
2007-09-25 01:45:00,1.88776,1.88803,1.88776,1.88795,9000000.0
2007-09-25 01:46:00,1.88843,1.88864,1.88843,1.88864,7000000.0
2007-09-25 01:47:00,1.88889,1.88952,1.88889,1.8895,8000000.0
2007-09-25 01:48:00,1.88963,1.89043,1.88963,1.89043,8000000.0
2007-09-25 01:49:00,1.89,1.89001,1.88914,1.88914,9000000.0
2007-09-25 01:50:00,1.88909,1.88921,1.88889,1.88889,7000000.0
2007-09-25 01:51:00,1.88908,1.88944,1.88907,1.88944,8000000.0
2007-09-25 01:52:00,1.8898,1.89002,1.8898,1.88989,8000000.0
2007-09-25 01:53:00,1.8896,1.89001,1.8896,1.89001,10000000.0
2007-09-25 01:54:00,1.89011,1.89026,1.88999,1.89019,10000000.0
2007-09-25 01:55:00,1.88985,1.89009,1.88983,1.88994,8000000.0
2007-09-25 01:56:00,1.89013,1.89013,1.88819,1.89,10000000.0
2007-09-25 01:57:00,1.89007,1.89008,1.88995,1.89002,5000000.0
2007-09-25 01:58:00,1.88997,1.88998,1.88979,1.88984,8000000.0
2007-09-25 01:59:00,1.88988,1.88988,1.88952,1.88952,10000000.0
2007-09-25 02:00:00,1.88958,1.89023,1.88958,1.89023,7000000.0
2007-09-25 02:01:00,1.89035,1.89035,1.89018,1.89018,10000000.0
2007-09-25 02:02:00,1.89014,1.89037,1.89014,1.89037,13000000.0
2007-09-25 02:03:00,1.89043,1.89053,1.8904,1.89053,17000000.0
2007-09-25 02:04:00,1.89086,1.89114,1.89084,1.89084,12000000.0
2007-09-25 02:05:00,1.89127,1.89192,1.89127,1.89189,9000000.0
2007-09-25 02:06:00,1.8919,1.89195,1.89179,1.89179,7000000.0
2007-09-25 02:07:00,1.8916,1.8916,1.89033,1.89033,13000000.0
2007-09-25 02:08:00,1.88992,1.88992,1.88976,1.88976,16000000.0
2007-09-25 02:09:00,1.89005,1.89083,1.89005,1.89083,10000000.0
2007-09-25 02:10:00,1.89096,1.89118,1.89096,1.89118,8000000.0
2007-09-25 02:11:00,1.89122,1.89128,1.89102,1.89102,7000000.0
2007-09-25 02:12:00,1.89105,1.89127,1.89105,1.89118,14000000.0
2007-09-25 02:13:00,1.89114,1.89114,1.89097,1.89105,7000000.0
2007-09-25 02:14:00,1.89106,1.89123,1.89106,1.89123,7000000.0
2007-09-25 02:15:00,1.89109,1.89123,1.89106,1.89106,7000000.0
2007-09-25 02:16:00,1.89135,1.89149,1.89111,1.89149,8000000.0
2007-09-25 02:17:00,1.89146,1.89155,1.89131,1.89155,7000000.0
2007-09-25 02:18:00,1.89212,1.89267,1.89212,1.89267,11000000.0
2007-09-25 02:19:00,1.89275,1.89309,1.89275,1.89309,7000000.0
2007-09-25 02:20:00,1.89291,1.89296,1.8929,1.89291,12000000.0
2007-09-25 02:21:00,1.89278,1.89278,1.89261,1.89261,12000000.0
2007-09-25 02:22:00,1.89293,1.89344,1.89293,1.89319,7000000.0
2007-09-25 02:23:00,1.89316,1.89329,1.89311,1.89326,9000000.0
2007-09-25 02:24:00,1.89332,1.89467,1.89332,1.89438,8000000.0
2007-09-25 02:25:00,1.89423,1.89453,1.89411,1.89453,16000000.0
2007-09-25 02:26:00,1.89469,1.89559,1.89469,1.89539,20000000.0
2007-09-25 02:27:00,1.89562,1.89584,1.89538,1.89584,18000000.0
2007-09-25 02:28:00,1.8958,1.8958,1.89508,1.89508,7000000.0
2007-09-25 02:29:00,1.89492,1.89492,1.89425,1.89425,10000000.0
2007-09-25 02:30:00,1.89419,1.89419,1.89329,1.89329,10000000.0
2007-09-25 02:31:00,1.89308,1.89352,1.89308,1.89352,9000000.0
2007-09-25 02:32:00,1.89371,1.89371,1.89357,1.89362,15000000.0
2007-09-25 02:33:00,1.89379,1.89443,1.89379,1.89443,14000000.0
2007-09-25 02:34:00,1.89469,1.89488,1.89443,1.89443,9000000.0
2007-09-25 02:35:00,1.89402,1.89429,1.89401,1.89401,7000000.0
2007-09-25 02:36:00,1.89402,1.89424,1.89394,1.89424,8000000.0
2007-09-25 02:37:00,1.89419,1.89419,1.89406,1.89409,7000000.0
2007-09-25 02:38:00,1.8942,1.89421,1.89409,1.89409,7000000.0
2007-09-25 02:39:00,1.89369,1.89377,1.89358,1.89364,13000000.0
2007-09-25 02:40:00,1.89358,1.89359,1.89325,1.89325,11000000.0
2007-09-25 02:41:00,1.89307,1.8933,1.89304,1.89319,10000000.0
2007-09-25 02:42:00,1.89266,1.89295,1.89248,1.89262,11000000.0
2007-09-25 02:43:00,1.89258,1.89268,1.89242,1.89268,8000000.0
2007-09-25 02:44:00,1.89304,1.89304,1.89284,1.89298,10000000.0
2007-09-25 02:45:00,1.893,1.893,1.89278,1.89278,10000000.0
2007-09-25 02:46:00,1.89264,1.89276,1.89216,1.89216,8000000.0
2007-09-25 02:47:00,1.89186,1.89224,1.89186,1.89202,8000000.0
2007-09-25 02:48:00,1.89193,1.89231,1.89193,1.89231,11000000.0
2007-09-25 02:49:00,1.89261,1.89261,1.89206,1.89223,10000000.0
2007-09-25 02:50:00,1.89222,1.89231,1.89193,1.89204,8000000.0
2007-09-25 02:51:00,1.89198,1.89227,1.8919,1.89225,10000000.0
2007-09-25 02:52:00,1.89247,1.89247,1.89219,1.89236,10000000.0
2007-09-25 02:53:00,1.89239,1.89244,1.89232,1.8924,8000000.0
2007-09-25 02:54:00,1.89243,1.89308,1.89243,1.89308,7000000.0
2007-09-25 02:55:00,1.89308,1.89326,1.89299,1.89325,8000000.0
2007-09-25 02:56:00,1.89373,1.89411,1.89373,1.894,7000000.0
2007-09-25 02:57:00,1.89358,1.89379,1.89354,1.89358,8000000.0
2007-09-25 02:58:00,1.89355,1.89389,1.89348,1.89387,12000000.0
2007-09-25 02:59:00,1.89377,1.8938,1.89358,1.8938,19000000.0
2007-09-25 03:00:00,1.89419,1.89436,1.89419,1.89435,7000000.0
2007-09-25 03:01:00,1.89429,1.89429,1.89406,1.89416,10000000.0
2007-09-25 03:02:00,1.89413,1.89509,1.89413,1.89509,8000000.0
2007-09-25 03:03:00,1.89547,1.89558,1.89523,1.89536,11000000.0
2007-09-25 03:04:00,1.89523,1.8956,1.89521,1.8956,7000000.0
2007-09-25 03:05:00,1.89603,1.89635,1.89595,1.89635,10000000.0
2007-09-25 03:06:00,1.89647,1.89674,1.89632,1.89632,11000000.0
2007-09-25 03:07:00,1.89612,1.89635,1.89612,1.89635,7000000.0
2007-09-25 03:08:00,1.89642,1.89662,1.8964,1.89645,8000000.0
2007-09-25 03:09:00,1.89641,1.89659,1.89641,1.89647,10000000.0
2007-09-25 03:10:00,1.89665,1.89715,1.89638,1.89715,10000000.0
2007-09-25 03:11:00,1.89751,1.89785,1.8974,1.8974,8000000.0
2007-09-25 03:12:00,1.89732,1.89732,1.89694,1.89694,7000000.0
2007-09-25 03:13:00,1.89622,1.89622,1.89496,1.89509,10000000.0
2007-09-25 03:14:00,1.89489,1.89525,1.89485,1.89525,6000000.0
2007-09-25 03:15:00,1.89584,1.89617,1.89545,1.89617,11000000.0
2007-09-25 03:16:00,1.89603,1.89603,1.89583,1.89583,7000000.0
2007-09-25 03:17:00,1.89551,1.89551,1.89514,1.89536,8000000.0
2007-09-25 03:18:00,1.89535,1.89562,1.89535,1.89552,8000000.0
2007-09-25 03:19:00,1.89548,1.89549,1.8952,1.8952,7000000.0
2007-09-25 03:20:00,1.89542,1.89542,1.89525,1.89525,7000000.0
2007-09-25 03:21:00,1.89518,1.8952,1.89503,1.89512,7000000.0
2007-09-25 03:22:00,1.89544,1.89553,1.89352,1.89352,8000000.0
2007-09-25 03:23:00,1.89543,1.89545,1.89532,1.89544,9000000.0
2007-09-25 03:24:00,1.89555,1.89568,1.89555,1.8956,7000000.0
2007-09-25 03:25:00,1.89546,1.89547,1.89515,1.89521,23000000.0
2007-09-25 03:26:00,1.89523,1.89526,1.89513,1.89526,9000000.0
2007-09-25 03:27:00,1.89524,1.89524,1.89498,1.89507,7000000.0
2007-09-25 03:28:00,1.89519,1.89557,1.89519,1.89557,7000000.0
2007-09-25 03:29:00,1.8954,1.89614,1.8954,1.89614,7000000.0
2007-09-25 03:30:00,1.8961,1.89628,1.89587,1.89587,10000000.0
2007-09-25 03:31:00,1.89597,1.89631,1.89597,1.89612,8000000.0
2007-09-25 03:32:00,1.8961,1.8961,1.89549,1.89549,10000000.0
2007-09-25 03:33:00,1.89557,1.89558,1.89512,1.89526,7000000.0
2007-09-25 03:34:00,1.89479,1.89514,1.89479,1.89514,11000000.0
2007-09-25 03:35:00,1.89494,1.89509,1.89469,1.89469,8000000.0
2007-09-25 03:36:00,1.89477,1.89528,1.89465,1.89528,7000000.0
2007-09-25 03:37:00,1.89519,1.89539,1.89481,1.89481,8000000.0
2007-09-25 03:38:00,1.89515,1.89535,1.89515,1.89535,8000000.0
2007-09-25 03:39:00,1.8953,1.89539,1.89482,1.89482,9000000.0
2007-09-25 03:40:00,1.89469,1.8949,1.89466,1.8948,11000000.0
2007-09-25 03:41:00,1.89457,1.89476,1.89455,1.89476,8000000.0
2007-09-25 03:42:00,1.89499,1.89517,1.89487,1.89487,7000000.0
2007-09-25 03:43:00,1.89509,1.89549,1.89509,1.89516,9000000.0
2007-09-25 03:44:00,1.89537,1.89554,1.89537,1.89541,7000000.0
2007-09-25 03:45:00,1.89551,1.89576,1.89551,1.89561,7000000.0
2007-09-25 03:46:00,1.89558,1.89569,1.89522,1.89522,8000000.0
2007-09-25 03:47:00,1.89505,1.89523,1.89485,1.89497,9000000.0
2007-09-25 03:48:00,1.89489,1.89489,1.89473,1.89485,11000000.0
2007-09-25 03:49:00,1.89455,1.89456,1.89429,1.8943,23000000.0
2007-09-25 03:50:00,1.89448,1.89462,1.89445,1.89447,9000000.0
2007-09-25 03:51:00,1.8945,1.89502,1.8945,1.89485,8000000.0
2007-09-25 03:52:00,1.89464,1.89464,1.89432,1.8944,9000000.0
2007-09-25 03:53:00,1.89421,1.89441,1.89421,1.89441,8000000.0
2007-09-25 03:54:00,1.89465,1.89477,1.8944,1.8946,9000000.0
2007-09-25 03:55:00,1.89446,1.89446,1.8942,1.8942,10000000.0
2007-09-25 03:56:00,1.89398,1.8941,1.89398,1.89407,12000000.0
2007-09-25 03:57:00,1.89414,1.89454,1.89409,1.89454,9000000.0
2007-09-25 03:58:00,1.8953,1.89565,1.89529,1.89541,8000000.0
2007-09-25 03:59:00,1.89498,1.89512,1.89487,1.89503,7000000.0
2007-09-25 04:00:00,1.89485,1.8949,1.89455,1.89478,18000000.0
2007-09-25 04:01:00,1.89461,1.89468,1.89445,1.89447,8000000.0
2007-09-25 04:02:00,1.89449,1.89452,1.8944,1.89447,8000000.0
2007-09-25 04:03:00,1.8945,1.8948,1.89445,1.89448,12000000.0
2007-09-25 04:04:00,1.8945,1.8945,1.89418,1.89418,9000000.0
2007-09-25 04:05:00,1.89409,1.89436,1.89402,1.89413,7000000.0
2007-09-25 04:06:00,1.89414,1.89473,1.89414,1.89446,10000000.0
2007-09-25 04:07:00,1.8943,1.89445,1.89415,1.89432,7000000.0
2007-09-25 04:08:00,1.89453,1.89453,1.89445,1.89445,10000000.0
2007-09-25 04:09:00,1.89418,1.89427,1.89395,1.89395,8000000.0
2007-09-25 04:10:00,1.8939,1.89403,1.8939,1.89391,9000000.0
2007-09-25 04:11:00,1.89416,1.89424,1.894,1.89414,8000000.0
2007-09-25 04:12:00,1.89425,1.89449,1.89424,1.89424,11000000.0
2007-09-25 04:13:00,1.89417,1.89421,1.89415,1.89421,8000000.0
2007-09-25 04:14:00,1.89422,1.89438,1.89416,1.89438,7000000.0
2007-09-25 04:15:00,1.89436,1.89443,1.89425,1.8944,8000000.0
2007-09-25 04:16:00,1.89447,1.89447,1.89418,1.89418,4000000.0
2007-09-25 04:17:00,1.8941,1.8941,1.89399,1.89407,19000000.0
2007-09-25 04:18:00,1.89411,1.89411,1.89397,1.894,8000000.0
2007-09-25 04:19:00,1.89365,1.89395,1.89365,1.89388,21000000.0
2007-09-25 04:20:00,1.89384,1.89406,1.89374,1.89383,11000000.0
2007-09-25 04:21:00,1.89413,1.89413,1.89386,1.89387,8000000.0
2007-09-25 04:22:00,1.89396,1.89407,1.89396,1.89399,8000000.0
2007-09-25 04:23:00,1.89414,1.89414,1.89385,1.89412,9000000.0
2007-09-25 04:24:00,1.89395,1.89398,1.89392,1.89398,12000000.0
2007-09-25 04:26:00,1.89401,1.89404,1.89398,1.89398,8000000.0
2007-09-25 04:27:00,1.89402,1.8942,1.89402,1.89403,9000000.0
2007-09-25 04:28:00,1.89399,1.89404,1.89397,1.89397,14000000.0
2007-09-25 04:29:00,1.89405,1.89405,1.89398,1.89402,16000000.0
2007-09-25 04:30:00,1.89423,1.89423,1.89409,1.89418,25000000.0
2007-09-25 04:31:00,1.89406,1.89406,1.8939,1.89392,8000000.0
2007-09-25 04:32:00,1.89414,1.89453,1.89414,1.89453,8000000.0
2007-09-25 04:33:00,1.89465,1.89474,1.89459,1.89474,5000000.0
2007-09-25 04:34:00,1.89474,1.89474,1.89455,1.89455,10000000.0
2007-09-25 04:35:00,1.89445,1.89472,1.89445,1.89448,9000000.0
2007-09-25 04:36:00,1.89455,1.89455,1.89424,1.8944,7000000.0
2007-09-25 04:37:00,1.89447,1.89488,1.89447,1.89478,7000000.0
2007-09-25 04:38:00,1.89477,1.89487,1.89466,1.89469,7000000.0
2007-09-25 04:39:00,1.89454,1.89459,1.89447,1.89447,8000000.0
2007-09-25 04:40:00,1.89463,1.89532,1.89463,1.89516,9000000.0
2007-09-25 04:41:00,1.89516,1.8959,1.89516,1.8959,9000000.0
2007-09-25 04:42:00,1.8959,1.8959,1.89571,1.89571,11000000.0
2007-09-25 04:43:00,1.89565,1.89565,1.89525,1.89525,9000000.0
2007-09-25 04:44:00,1.89499,1.89499,1.8942,1.8942,8000000.0
2007-09-25 04:45:00,1.89436,1.89467,1.89436,1.89466,9000000.0
2007-09-25 04:46:00,1.89468,1.89514,1.89468,1.89514,7000000.0
2007-09-25 04:47:00,1.89481,1.89504,1.89481,1.89482,8000000.0
2007-09-25 04:48:00,1.89541,1.89597,1.89541,1.89575,8000000.0
2007-09-25 04:49:00,1.89571,1.89596,1.89571,1.89596,8000000.0
2007-09-25 04:50:00,1.89591,1.89591,1.89585,1.89585,7000000.0
2007-09-25 04:51:00,1.89603,1.89619,1.89591,1.89619,15000000.0
2007-09-25 04:52:00,1.89643,1.89652,1.89639,1.89645,8000000.0
2007-09-25 04:53:00,1.89613,1.89624,1.89613,1.8962,8000000.0
2007-09-25 04:54:00,1.89622,1.89629,1.89612,1.89629,11000000.0
2007-09-25 04:55:00,1.8964,1.89654,1.89632,1.89641,9000000.0
2007-09-25 04:56:00,1.89639,1.89639,1.89626,1.89629,12000000.0
2007-09-25 04:57:00,1.89637,1.89637,1.89614,1.89614,7000000.0
2007-09-25 04:58:00,1.89621,1.89639,1.89621,1.89634,9000000.0
2007-09-25 04:59:00,1.89647,1.89648,1.89645,1.89647,12000000.0
2007-09-25 05:00:00,1.89629,1.89641,1.89629,1.89641,9000000.0
2007-09-25 05:01:00,1.89639,1.89663,1.89633,1.89663,7000000.0
2007-09-25 05:02:00,1.8968,1.8968,1.89659,1.89663,7000000.0
2007-09-25 05:03:00,1.89688,1.89699,1.8967,1.8967,8000000.0
2007-09-25 05:04:00,1.89689,1.89704,1.89676,1.89701,8000000.0
2007-09-25 05:05:00,1.89706,1.89712,1.89649,1.89658,7000000.0
2007-09-25 05:06:00,1.89706,1.89715,1.89701,1.89715,8000000.0
2007-09-25 05:07:00,1.89725,1.89781,1.89725,1.89781,10000000.0
2007-09-25 05:08:00,1.89765,1.89824,1.89765,1.89824,10000000.0
2007-09-25 05:09:00,1.89861,1.89873,1.89836,1.89836,16000000.0
2007-09-25 05:10:00,1.89861,1.89879,1.89859,1.89859,12000000.0
2007-09-25 05:11:00,1.89826,1.89826,1.8979,1.89791,11000000.0
2007-09-25 05:12:00,1.89797,1.89854,1.89797,1.89854,16000000.0
2007-09-25 05:13:00,1.89853,1.89866,1.89852,1.89852,9000000.0
2007-09-25 05:14:00,1.89845,1.89845,1.89834,1.89843,12000000.0
2007-09-25 05:15:00,1.8983,1.89855,1.8983,1.89855,8000000.0
2007-09-25 05:16:00,1.89849,1.89849,1.8983,1.89843,11000000.0
2007-09-25 05:17:00,1.89831,1.89849,1.89831,1.89834,9000000.0
2007-09-25 05:18:00,1.89809,1.89818,1.8979,1.89817,16000000.0
2007-09-25 05:19:00,1.89788,1.89814,1.89784,1.89784,9000000.0
2007-09-25 05:20:00,1.89778,1.89788,1.89753,1.89788,11000000.0
2007-09-25 05:21:00,1.89816,1.89868,1.89816,1.89866,6000000.0
2007-09-25 05:22:00,1.89868,1.89868,1.89827,1.89841,28000000.0
2007-09-25 05:23:00,1.89873,1.89889,1.89873,1.89887,7000000.0
2007-09-25 05:24:00,1.89873,1.89876,1.89869,1.89873,27000000.0
2007-09-25 05:25:00,1.89867,1.89875,1.89847,1.89874,47000000.0
2007-09-25 05:26:00,1.8986,1.89877,1.89854,1.89877,38000000.0
2007-09-25 05:27:00,1.89905,1.89925,1.89901,1.89901,7000000.0
2007-09-25 05:28:00,1.89901,1.89919,1.89894,1.89896,22000000.0
2007-09-25 05:29:00,1.89889,1.89898,1.89884,1.89896,11000000.0
2007-09-25 05:30:00,1.89905,1.89918,1.89897,1.89897,7000000.0
2007-09-25 05:31:00,1.89894,1.89894,1.89876,1.89876,8000000.0
2007-09-25 05:32:00,1.89907,1.89907,1.89895,1.89896,10000000.0
2007-09-25 05:33:00,1.89887,1.89972,1.89887,1.89972,10000000.0
2007-09-25 05:34:00,1.89956,1.89956,1.89943,1.89953,8000000.0
2007-09-25 05:35:00,1.89946,1.89986,1.89946,1.89986,10000000.0
2007-09-25 05:36:00,1.89994,1.90009,1.89982,1.90009,15000000.0
2007-09-25 05:37:00,1.90016,1.90016,1.89997,1.9,11000000.0
2007-09-25 05:38:00,1.89974,1.89997,1.8996,1.8999,11000000.0
2007-09-25 05:39:00,1.9001,1.90018,1.89955,1.89989,7000000.0
2007-09-25 05:40:00,1.89984,1.89986,1.89967,1.89972,9000000.0
2007-09-25 05:41:00,1.89963,1.90021,1.89963,1.90021,9000000.0
2007-09-25 05:42:00,1.90033,1.90052,1.90012,1.90012,16000000.0
2007-09-25 05:43:00,1.9001,1.9001,1.89988,1.89991,8000000.0
2007-09-25 05:44:00,1.89981,1.89996,1.89981,1.89996,9000000.0
2007-09-25 05:45:00,1.89999,1.9003,1.89999,1.90008,13000000.0
2007-09-25 05:46:00,1.90004,1.90004,1.89996,1.90001,10000000.0
2007-09-25 05:47:00,1.89995,1.89995,1.89968,1.89968,15000000.0
2007-09-25 05:48:00,1.8998,1.90001,1.89978,1.89992,11000000.0
2007-09-25 05:49:00,1.90007,1.90009,1.8999,1.90005,8000000.0
2007-09-25 05:50:00,1.89984,1.89984,1.89968,1.89978,13000000.0
2007-09-25 05:51:00,1.89982,1.90003,1.89977,1.89997,30000000.0
2007-09-25 05:52:00,1.90003,1.9001,1.89992,1.9,15000000.0
2007-09-25 05:53:00,1.90032,1.90083,1.90024,1.90083,8000000.0
2007-09-25 05:54:00,1.90097,1.90131,1.90097,1.90131,16000000.0
2007-09-25 05:55:00,1.90144,1.90196,1.90144,1.90194,11000000.0
2007-09-25 05:56:00,1.90177,1.90177,1.9013,1.9013,33000000.0
2007-09-25 05:57:00,1.90028,1.90028,1.89993,1.90006,11000000.0
2007-09-25 05:58:00,1.90027,1.90048,1.90027,1.90048,3000000.0
2007-09-25 05:59:00,1.90079,1.90135,1.90079,1.90135,12000000.0
2007-09-25 06:00:00,1.90085,1.90103,1.90074,1.90074,25000000.0
2007-09-25 06:01:00,1.90112,1.90135,1.90112,1.90133,16000000.0
2007-09-25 06:02:00,1.90133,1.90133,1.90096,1.90096,13000000.0
2007-09-25 06:03:00,1.90092,1.90123,1.90092,1.90116,7000000.0
2007-09-25 06:04:00,1.9011,1.9025,1.9011,1.9025,11000000.0
2007-09-25 06:05:00,1.90268,1.90268,1.90172,1.90196,9000000.0
2007-09-25 06:06:00,1.90191,1.90227,1.90191,1.90224,8000000.0
2007-09-25 06:07:00,1.90235,1.90247,1.90186,1.90186,10000000.0
2007-09-25 06:08:00,1.90238,1.90238,1.9017,1.90229,8000000.0
2007-09-25 06:09:00,1.90201,1.90201,1.9019,1.902,10000000.0
2007-09-25 06:10:00,1.90203,1.90228,1.90203,1.90228,8000000.0
2007-09-25 06:11:00,1.90231,1.90246,1.90221,1.90221,7000000.0
2007-09-25 06:12:00,1.90232,1.90255,1.90232,1.90251,10000000.0
2007-09-25 06:13:00,1.90262,1.90286,1.90262,1.9027,15000000.0
2007-09-25 06:14:00,1.90268,1.90268,1.90237,1.90241,7000000.0
2007-09-25 06:15:00,1.90259,1.90343,1.90259,1.90343,18000000.0
2007-09-25 06:16:00,1.9035,1.90356,1.90344,1.90349,11000000.0
2007-09-25 06:17:00,1.90343,1.90347,1.9034,1.9034,7000000.0
2007-09-25 06:18:00,1.90362,1.90362,1.90324,1.90324,4000000.0
2007-09-25 06:19:00,1.9034,1.9034,1.9032,1.9033,12000000.0
2007-09-25 06:20:00,1.90326,1.90326,1.90304,1.90311,18000000.0
2007-09-25 06:21:00,1.90301,1.90303,1.90274,1.90285,26000000.0
2007-09-25 06:22:00,1.90279,1.90296,1.90275,1.90281,11000000.0
2007-09-25 06:23:00,1.90255,1.90264,1.90246,1.90254,11000000.0
2007-09-25 06:24:00,1.90258,1.9029,1.90258,1.90277,11000000.0
2007-09-25 06:25:00,1.9024,1.9024,1.9014,1.9014,10000000.0
2007-09-25 06:26:00,1.90117,1.90133,1.90117,1.90133,7000000.0
2007-09-25 06:27:00,1.90135,1.90135,1.90111,1.90111,8000000.0
2007-09-25 06:28:00,1.90094,1.90097,1.90081,1.90095,7000000.0
2007-09-25 06:29:00,1.90103,1.90105,1.90097,1.90097,9000000.0
2007-09-25 06:30:00,1.90073,1.90085,1.90073,1.90085,2000000.0
2007-09-25 06:31:00,1.90101,1.90113,1.90086,1.90086,20000000.0
2007-09-25 06:32:00,1.90064,1.90122,1.90064,1.90122,31000000.0
2007-09-25 06:33:00,1.90114,1.90133,1.90114,1.90127,17000000.0
2007-09-25 06:34:00,1.90115,1.90115,1.90076,1.90076,9000000.0
2007-09-25 06:35:00,1.90111,1.90131,1.90111,1.90131,8000000.0
2007-09-25 06:36:00,1.90131,1.90136,1.90119,1.90126,10000000.0
2007-09-25 06:37:00,1.90129,1.90129,1.90106,1.90106,7000000.0
2007-09-25 06:38:00,1.90112,1.90112,1.90038,1.90073,8000000.0
2007-09-25 06:39:00,1.90114,1.90154,1.90114,1.90154,12000000.0
2007-09-25 06:40:00,1.90153,1.90198,1.90153,1.90198,8000000.0
2007-09-25 06:41:00,1.90196,1.90196,1.9018,1.9019,7000000.0
2007-09-25 06:42:00,1.90175,1.9019,1.90164,1.9019,7000000.0
2007-09-25 06:43:00,1.90189,1.90189,1.90164,1.90164,9000000.0
2007-09-25 06:44:00,1.90175,1.90231,1.90175,1.90231,11000000.0
2007-09-25 06:45:00,1.90223,1.90246,1.90223,1.90246,8000000.0
2007-09-25 06:46:00,1.90247,1.90247,1.90233,1.90233,8000000.0
2007-09-25 06:47:00,1.90231,1.90252,1.90048,1.90252,10000000.0
2007-09-25 06:48:00,1.90278,1.9029,1.90277,1.90277,8000000.0
2007-09-25 06:49:00,1.90275,1.90275,1.90263,1.90263,5000000.0
2007-09-25 06:50:00,1.90184,1.90213,1.90117,1.90188,9000000.0
2007-09-25 06:51:00,1.9025,1.9025,1.90232,1.90242,11000000.0
2007-09-25 06:52:00,1.90231,1.90234,1.90211,1.90224,7000000.0
2007-09-25 06:53:00,1.90258,1.90261,1.90253,1.90257,8000000.0
2007-09-25 06:54:00,1.90236,1.90241,1.90227,1.90227,11000000.0
2007-09-25 06:55:00,1.90217,1.90217,1.90187,1.902,8000000.0
2007-09-25 06:56:00,1.90204,1.90206,1.90178,1.90178,13000000.0
2007-09-25 06:57:00,1.90172,1.90172,1.90149,1.90149,7000000.0
2007-09-25 06:58:00,1.90163,1.90164,1.90146,1.90146,16000000.0
2007-09-25 06:59:00,1.90166,1.90166,1.90143,1.90143,11000000.0
2007-09-25 07:00:00,1.90146,1.90167,1.90146,1.90162,8000000.0
2007-09-25 07:01:00,1.90197,1.90197,1.9019,1.90193,14000000.0
2007-09-25 07:02:00,1.90191,1.90191,1.90181,1.90183,18000000.0
2007-09-25 07:03:00,1.90193,1.90194,1.9018,1.90194,8000000.0
2007-09-25 07:04:00,1.90202,1.9021,1.90202,1.90206,8000000.0
2007-09-25 07:05:00,1.90211,1.90227,1.90211,1.90225,10000000.0
2007-09-25 07:06:00,1.90123,1.90227,1.90123,1.90227,8000000.0
2007-09-25 07:07:00,1.90262,1.90262,1.90254,1.90254,15000000.0
2007-09-25 07:08:00,1.90271,1.90272,1.90256,1.90256,18000000.0
2007-09-25 07:09:00,1.9029,1.90295,1.9028,1.9028,7000000.0
2007-09-25 07:10:00,1.90268,1.90274,1.90251,1.90274,18000000.0
2007-09-25 07:11:00,1.90265,1.90279,1.90262,1.90274,11000000.0
2007-09-25 07:12:00,1.90272,1.90272,1.90255,1.90266,11000000.0
2007-09-25 07:13:00,1.90266,1.90266,1.90226,1.90226,9000000.0
2007-09-25 07:14:00,1.90216,1.90216,1.90192,1.9021,12000000.0
2007-09-25 07:15:00,1.90217,1.90223,1.90192,1.90192,7000000.0
2007-09-25 07:16:00,1.90155,1.90166,1.90151,1.90166,12000000.0
2007-09-25 07:17:00,1.90156,1.90175,1.9014,1.9015,15000000.0
2007-09-25 07:18:00,1.90162,1.90162,1.90105,1.90105,8000000.0
2007-09-25 07:19:00,1.90038,1.90038,1.89903,1.89948,8000000.0
2007-09-25 07:20:00,1.90007,1.90019,1.89996,1.90019,9000000.0
2007-09-25 07:21:00,1.90018,1.90018,1.89999,1.90009,10000000.0
2007-09-25 07:22:00,1.90014,1.90014,1.89993,1.9,7000000.0
2007-09-25 07:23:00,1.89992,1.89995,1.89915,1.89988,11000000.0
2007-09-25 07:24:00,1.89962,1.89982,1.89962,1.89966,23000000.0
2007-09-25 07:25:00,1.89968,1.89982,1.89968,1.89978,28000000.0
2007-09-25 07:26:00,1.89995,1.90054,1.89995,1.90054,14000000.0
2007-09-25 07:27:00,1.90068,1.90076,1.90068,1.90075,20000000.0
2007-09-25 07:28:00,1.90068,1.90073,1.90019,1.90019,17000000.0
2007-09-25 07:29:00,1.89947,1.9001,1.89947,1.89979,27000000.0
2007-09-25 07:30:00,1.90005,1.90028,1.90005,1.90015,20000000.0
2007-09-25 07:31:00,1.90024,1.90024,1.90004,1.90004,7000000.0
2007-09-25 07:32:00,1.90019,1.9004,1.90001,1.90008,11000000.0
2007-09-25 07:33:00,1.90003,1.90025,1.90003,1.90009,22000000.0
2007-09-25 07:34:00,1.90008,1.90014,1.89996,1.89996,16000000.0
2007-09-25 07:35:00,1.9002,1.90056,1.9002,1.90049,15000000.0
2007-09-25 07:36:00,1.90075,1.90087,1.9007,1.9007,8000000.0
2007-09-25 07:37:00,1.90068,1.90068,1.90052,1.90052,12000000.0
2007-09-25 07:38:00,1.90084,1.90098,1.90028,1.90044,7000000.0
2007-09-25 07:39:00,1.90043,1.90044,1.90026,1.90035,14000000.0
2007-09-25 07:40:00,1.9004,1.9006,1.9004,1.9006,9000000.0
2007-09-25 07:41:00,1.90072,1.90098,1.90069,1.90098,24000000.0
2007-09-25 07:42:00,1.90057,1.90074,1.90014,1.90074,7000000.0
2007-09-25 07:43:00,1.90102,1.90102,1.9006,1.90083,22000000.0
2007-09-25 07:44:00,1.90095,1.90101,1.90088,1.90095,10000000.0
2007-09-25 07:45:00,1.90078,1.90078,1.90046,1.90062,15000000.0
2007-09-25 07:46:00,1.90098,1.90098,1.90061,1.90073,17000000.0
2007-09-25 07:47:00,1.90074,1.90084,1.90043,1.90043,15000000.0
2007-09-25 07:48:00,1.90059,1.90059,1.90028,1.90039,10000000.0
2007-09-25 07:49:00,1.90054,1.90079,1.90054,1.90073,8000000.0
2007-09-25 07:50:00,1.90093,1.90094,1.90071,1.90071,17000000.0
2007-09-25 07:51:00,1.90021,1.90088,1.90021,1.90063,15000000.0
2007-09-25 07:52:00,1.90041,1.90063,1.9004,1.90051,29000000.0
2007-09-25 07:53:00,1.90062,1.90067,1.90054,1.90062,13000000.0
2007-09-25 07:54:00,1.90014,1.90046,1.90014,1.90029,23000000.0
2007-09-25 07:55:00,1.90042,1.90067,1.90036,1.90036,27000000.0
2007-09-25 07:56:00,1.90078,1.90091,1.90077,1.90084,18000000.0
2007-09-25 07:57:00,1.90079,1.90079,1.90046,1.90046,20000000.0
2007-09-25 07:58:00,1.90038,1.9005,1.90032,1.90032,13000000.0
2007-09-25 07:59:00,1.90033,1.90047,1.9003,1.90037,23000000.0
2007-09-25 08:00:00,1.90055,1.90072,1.9004,1.9004,31000000.0
2007-09-25 08:01:00,1.90038,1.90069,1.90033,1.90069,13000000.0
2007-09-25 08:02:00,1.90047,1.90047,1.90023,1.90023,12000000.0
2007-09-25 08:03:00,1.9003,1.9004,1.90018,1.90018,20000000.0
2007-09-25 08:04:00,1.90025,1.90078,1.90018,1.90078,30000000.0
2007-09-25 08:05:00,1.90092,1.90101,1.90086,1.90086,9000000.0
2007-09-25 08:06:00,1.90062,1.90074,1.90062,1.9007,21000000.0
2007-09-25 08:07:00,1.90099,1.90129,1.90099,1.90129,15000000.0
2007-09-25 08:08:00,1.90127,1.90129,1.90117,1.90123,25000000.0
2007-09-25 08:09:00,1.90125,1.90155,1.90104,1.90155,23000000.0
2007-09-25 08:10:00,1.90167,1.90218,1.90148,1.90218,27000000.0
2007-09-25 08:11:00,1.90232,1.90237,1.90222,1.90235,18000000.0
2007-09-25 08:12:00,1.9021,1.90248,1.9021,1.90248,22000000.0
2007-09-25 08:13:00,1.90241,1.90244,1.90199,1.90229,18000000.0
2007-09-25 08:14:00,1.90232,1.90243,1.90208,1.90208,33000000.0
2007-09-25 08:15:00,1.90203,1.90226,1.90199,1.90226,21000000.0
2007-09-25 08:16:00,1.90224,1.90224,1.90207,1.90207,21000000.0
2007-09-25 08:17:00,1.90143,1.90153,1.90104,1.90106,19000000.0
2007-09-25 08:18:00,1.90092,1.90092,1.90067,1.90085,17000000.0
2007-09-25 08:19:00,1.90073,1.90075,1.90025,1.90025,16000000.0
2007-09-25 08:20:00,1.90065,1.9011,1.90065,1.90089,13000000.0
2007-09-25 08:21:00,1.90127,1.90139,1.90114,1.90125,8000000.0
2007-09-25 08:22:00,1.90165,1.90184,1.90164,1.90174,26000000.0
2007-09-25 08:23:00,1.90189,1.90286,1.90189,1.90286,16000000.0
2007-09-25 08:24:00,1.90274,1.90295,1.9026,1.90295,28000000.0
2007-09-25 08:25:00,1.90275,1.90301,1.90264,1.90279,49000000.0
2007-09-25 08:26:00,1.9028,1.90286,1.90278,1.9028,14000000.0
2007-09-25 08:27:00,1.90273,1.90278,1.90235,1.90237,31000000.0
2007-09-25 08:28:00,1.90169,1.90199,1.90147,1.90147,28000000.0
2007-09-25 08:29:00,1.90176,1.90227,1.90176,1.902,32000000.0
2007-09-25 08:30:00,1.90221,1.90263,1.90221,1.90263,28000000.0
2007-09-25 08:31:00,1.9025,1.90257,1.90223,1.9024,40000000.0
2007-09-25 08:32:00,1.90228,1.90248,1.902,1.902,51000000.0
2007-09-25 08:33:00,1.90215,1.90239,1.90215,1.90239,48000000.0
2007-09-25 08:34:00,1.90216,1.9022,1.9018,1.9019,49000000.0
2007-09-25 08:35:00,1.90195,1.90214,1.90185,1.90214,39000000.0
2007-09-25 08:36:00,1.90195,1.90198,1.90188,1.90198,12000000.0
2007-09-25 08:37:00,1.90198,1.90207,1.90183,1.90207,25000000.0
2007-09-25 08:38:00,1.90201,1.90201,1.90139,1.90139,21000000.0
2007-09-25 08:39:00,1.90149,1.90179,1.90149,1.90179,23000000.0
2007-09-25 08:40:00,1.9016,1.9016,1.9013,1.9013,36000000.0
2007-09-25 08:41:00,1.90139,1.90172,1.90139,1.90162,30000000.0
2007-09-25 08:42:00,1.90157,1.90167,1.90133,1.90154,17000000.0
2007-09-25 08:43:00,1.90146,1.90151,1.90145,1.90145,23000000.0
2007-09-25 08:44:00,1.90159,1.90161,1.90145,1.90159,17000000.0
2007-09-25 08:45:00,1.90166,1.90167,1.90145,1.9015,37000000.0
2007-09-25 08:46:00,1.90111,1.9012,1.9002,1.9002,23000000.0
2007-09-25 08:47:00,1.90028,1.9004,1.90022,1.9004,25000000.0
2007-09-25 08:48:00,1.90019,1.9003,1.89986,1.9003,36000000.0
2007-09-25 08:49:00,1.90017,1.90021,1.90001,1.90004,27000000.0
2007-09-25 08:50:00,1.90021,1.90039,1.90004,1.90039,56000000.0
2007-09-25 08:51:00,1.90044,1.90075,1.90032,1.90075,32000000.0
2007-09-25 08:52:00,1.90044,1.90044,1.90015,1.90015,39000000.0
2007-09-25 08:53:00,1.90016,1.90038,1.89986,1.90006,63000000.0
2007-09-25 08:54:00,1.9003,1.90108,1.90026,1.90108,42000000.0
2007-09-25 08:55:00,1.90152,1.90152,1.90067,1.90067,55000000.0
2007-09-25 08:56:00,1.90068,1.90082,1.90067,1.90081,21000000.0
2007-09-25 08:57:00,1.901,1.90104,1.90088,1.9009,23000000.0
2007-09-25 08:58:00,1.90075,1.90089,1.90056,1.90079,18000000.0
2007-09-25 08:59:00,1.90081,1.90086,1.90077,1.90081,12000000.0
2007-09-25 09:00:00,1.9008,1.90096,1.90065,1.90095,26000000.0
2007-09-25 09:01:00,1.90101,1.90105,1.90099,1.90101,19000000.0
2007-09-25 09:02:00,1.90086,1.90086,1.90038,1.90038,15000000.0
2007-09-25 09:03:00,1.90017,1.90029,1.90002,1.90009,16000000.0
2007-09-25 09:04:00,1.90013,1.90024,1.89987,1.89992,22000000.0
2007-09-25 09:05:00,1.90007,1.90012,1.9,1.90009,11000000.0
2007-09-25 09:06:00,1.90013,1.90037,1.90004,1.90028,31000000.0
2007-09-25 09:07:00,1.90019,1.90019,1.89967,1.89972,33000000.0
2007-09-25 09:08:00,1.89971,1.89991,1.89921,1.89921,17000000.0
2007-09-25 09:09:00,1.89911,1.90028,1.89911,1.90028,37000000.0
2007-09-25 09:10:00,1.90034,1.90034,1.90008,1.90026,31000000.0
2007-09-25 09:11:00,1.9005,1.90069,1.9005,1.90057,26000000.0
2007-09-25 09:12:00,1.90073,1.90126,1.90061,1.90126,41000000.0
2007-09-25 09:13:00,1.90162,1.90175,1.90153,1.90153,61000000.0
2007-09-25 09:14:00,1.90145,1.9016,1.9014,1.90152,57000000.0
2007-09-25 09:15:00,1.90159,1.90191,1.90159,1.90191,33000000.0
2007-09-25 09:16:00,1.90166,1.90168,1.90158,1.90159,39000000.0
2007-09-25 09:17:00,1.90138,1.90167,1.90138,1.90163,40000000.0
2007-09-25 09:18:00,1.9021,1.90289,1.9021,1.90283,68000000.0
2007-09-25 09:19:00,1.90333,1.90393,1.90333,1.90393,52000000.0
2007-09-25 09:20:00,1.90445,1.90454,1.90413,1.90413,37000000.0
2007-09-25 09:21:00,1.90422,1.90527,1.90422,1.90527,61000000.0
2007-09-25 09:22:00,1.90619,1.90777,1.90619,1.90777,63000000.0
2007-09-25 09:23:00,1.90806,1.90806,1.90767,1.90779,65000000.0
2007-09-25 09:24:00,1.90791,1.90804,1.9076,1.9076,47000000.0
2007-09-25 09:25:00,1.90783,1.90807,1.90767,1.90767,32000000.0
2007-09-25 09:26:00,1.90751,1.90778,1.90751,1.9077,29000000.0
2007-09-25 09:27:00,1.90772,1.90778,1.90746,1.90746,55000000.0
2007-09-25 09:28:00,1.90746,1.90759,1.90727,1.90733,46000000.0
2007-09-25 09:29:00,1.90725,1.90725,1.90691,1.90691,32000000.0
2007-09-25 09:30:00,1.90702,1.9072,1.90702,1.90719,24000000.0
2007-09-25 09:31:00,1.90733,1.90774,1.90727,1.90774,18000000.0
2007-09-25 09:32:00,1.90781,1.90856,1.90772,1.90856,35000000.0
2007-09-25 09:33:00,1.9091,1.90999,1.9091,1.90979,43000000.0
2007-09-25 09:34:00,1.90968,1.91022,1.90968,1.91022,31000000.0
2007-09-25 09:35:00,1.9106,1.91096,1.9104,1.91077,47000000.0
2007-09-25 09:36:00,1.91065,1.91069,1.91034,1.91053,34000000.0
2007-09-25 09:37:00,1.91076,1.91093,1.91075,1.9109,49000000.0
2007-09-25 09:38:00,1.91129,1.91149,1.91121,1.91121,37000000.0
2007-09-25 09:39:00,1.91114,1.9112,1.91107,1.91119,61000000.0
2007-09-25 09:40:00,1.91083,1.91095,1.91053,1.91053,46000000.0
2007-09-25 09:41:00,1.91063,1.91083,1.91001,1.91001,33000000.0
2007-09-25 09:42:00,1.90999,1.91035,1.90994,1.90994,60000000.0
2007-09-25 09:43:00,1.90976,1.91033,1.90976,1.90995,66000000.0
2007-09-25 09:44:00,1.91004,1.91004,1.90987,1.90988,21000000.0
2007-09-25 09:45:00,1.90988,1.91026,1.90985,1.91026,22000000.0
2007-09-25 09:46:00,1.91034,1.91036,1.91007,1.91014,30000000.0
2007-09-25 09:47:00,1.9101,1.91046,1.9101,1.91038,24000000.0
2007-09-25 09:48:00,1.91048,1.91048,1.91025,1.91026,34000000.0
2007-09-25 09:49:00,1.91061,1.91149,1.91061,1.91149,26000000.0
2007-09-25 09:50:00,1.91175,1.9118,1.91161,1.91161,34000000.0
2007-09-25 09:51:00,1.9114,1.9114,1.91079,1.91079,56000000.0
2007-09-25 09:52:00,1.91062,1.91109,1.91062,1.9109,38000000.0
2007-09-25 09:53:00,1.91111,1.91197,1.91111,1.91197,32000000.0
2007-09-25 09:54:00,1.91215,1.91215,1.91188,1.91188,36000000.0
2007-09-25 09:55:00,1.91156,1.91176,1.91149,1.91149,38000000.0
2007-09-25 09:56:00,1.9115,1.91168,1.91145,1.91167,38000000.0
2007-09-25 09:57:00,1.91204,1.91243,1.91204,1.91212,30000000.0
2007-09-25 09:58:00,1.912,1.91217,1.91194,1.91216,52000000.0
2007-09-25 09:59:00,1.9121,1.9121,1.91184,1.91205,32000000.0
2007-09-25 10:00:00,1.91194,1.91228,1.91185,1.91227,39000000.0
2007-09-25 10:01:00,1.91238,1.91261,1.9123,1.9123,44000000.0
2007-09-25 10:02:00,1.91258,1.91354,1.91258,1.91354,34000000.0
2007-09-25 10:03:00,1.91335,1.91335,1.91281,1.91298,47000000.0
2007-09-25 10:04:00,1.91293,1.91293,1.9128,1.91292,32000000.0
2007-09-25 10:05:00,1.91248,1.91278,1.91247,1.91247,32000000.0
2007-09-25 10:06:00,1.91212,1.91249,1.91212,1.91243,42000000.0
2007-09-25 10:07:00,1.91258,1.91264,1.91229,1.91229,51000000.0
2007-09-25 10:08:00,1.91217,1.91218,1.91195,1.91198,54000000.0
2007-09-25 10:09:00,1.91215,1.91215,1.91127,1.91155,53000000.0
2007-09-25 10:10:00,1.91134,1.91146,1.91113,1.91129,72000000.0
2007-09-25 10:11:00,1.91112,1.91122,1.91076,1.91091,61000000.0
2007-09-25 10:12:00,1.91092,1.91093,1.91079,1.91092,65000000.0
2007-09-25 10:13:00,1.91111,1.9112,1.91108,1.91115,56000000.0
2007-09-25 10:14:00,1.91127,1.91127,1.91053,1.91091,49000000.0
2007-09-25 10:15:00,1.91075,1.91078,1.9105,1.91071,46000000.0
2007-09-25 10:16:00,1.91048,1.91069,1.91048,1.91056,33000000.0
2007-09-25 10:17:00,1.91059,1.91083,1.9105,1.9105,37000000.0
2007-09-25 10:18:00,1.91038,1.91038,1.91023,1.91023,50000000.0
2007-09-25 10:19:00,1.9102,1.91041,1.91006,1.91041,59000000.0
2007-09-25 10:20:00,1.91074,1.91074,1.9104,1.9104,41000000.0
2007-09-25 10:21:00,1.91025,1.91038,1.91022,1.91027,44000000.0
2007-09-25 10:22:00,1.91032,1.91037,1.91018,1.91037,47000000.0
2007-09-25 10:23:00,1.91031,1.91031,1.91019,1.91028,58000000.0
2007-09-25 10:24:00,1.91032,1.91041,1.91023,1.91041,43000000.0
2007-09-25 10:25:00,1.9103,1.91054,1.91026,1.91053,60000000.0
2007-09-25 10:26:00,1.91057,1.91061,1.91054,1.91061,64000000.0
2007-09-25 10:27:00,1.91069,1.91076,1.91066,1.9107,54000000.0
2007-09-25 10:28:00,1.91067,1.91067,1.91041,1.91052,62000000.0
2007-09-25 10:29:00,1.91059,1.91059,1.91017,1.91017,61000000.0
2007-09-25 10:30:00,1.91035,1.91045,1.91029,1.91029,36000000.0
2007-09-25 10:31:00,1.91056,1.91108,1.91054,1.91108,39000000.0
2007-09-25 10:32:00,1.91126,1.91153,1.91122,1.91148,44000000.0
2007-09-25 10:33:00,1.91115,1.91134,1.91115,1.91123,18000000.0
2007-09-25 10:34:00,1.91126,1.91172,1.91126,1.91164,20000000.0
2007-09-25 10:35:00,1.91149,1.91175,1.91134,1.91138,23000000.0
2007-09-25 10:36:00,1.91126,1.91131,1.91109,1.91131,32000000.0
2007-09-25 10:37:00,1.91128,1.91148,1.91123,1.91139,30000000.0
2007-09-25 10:38:00,1.91157,1.91171,1.91149,1.91171,26000000.0
2007-09-25 10:39:00,1.91148,1.91148,1.91108,1.91119,29000000.0
2007-09-25 10:40:00,1.91098,1.91106,1.91079,1.91086,19000000.0
2007-09-25 10:41:00,1.91061,1.91061,1.90958,1.90958,29000000.0
2007-09-25 10:42:00,1.90946,1.90982,1.90946,1.90969,38000000.0
2007-09-25 10:43:00,1.90977,1.90996,1.9097,1.9097,27000000.0
2007-09-25 10:44:00,1.90997,1.91012,1.90977,1.90988,26000000.0
2007-09-25 10:45:00,1.90999,1.91025,1.90999,1.91006,27000000.0
2007-09-25 10:46:00,1.91022,1.91058,1.9102,1.91058,35000000.0
2007-09-25 10:47:00,1.91054,1.9107,1.91052,1.91065,23000000.0
2007-09-25 10:48:00,1.91058,1.9106,1.91034,1.91051,44000000.0
2007-09-25 10:49:00,1.91078,1.91102,1.91075,1.91102,36000000.0
2007-09-25 10:50:00,1.91101,1.91106,1.91082,1.91098,47000000.0
2007-09-25 10:51:00,1.91138,1.91138,1.91077,1.91077,45000000.0
2007-09-25 10:52:00,1.91096,1.91117,1.91096,1.91114,33000000.0
2007-09-25 10:53:00,1.91115,1.91115,1.91077,1.91077,46000000.0
2007-09-25 10:54:00,1.91069,1.91085,1.91063,1.91085,35000000.0
2007-09-25 10:55:00,1.91096,1.91198,1.91096,1.91198,37000000.0
2007-09-25 10:56:00,1.91229,1.91237,1.91206,1.91227,33000000.0
2007-09-25 10:57:00,1.91217,1.91228,1.91183,1.91213,33000000.0
2007-09-25 10:58:00,1.91216,1.91216,1.91179,1.91193,26000000.0
2007-09-25 10:59:00,1.91175,1.912,1.91175,1.91183,47000000.0
2007-09-25 11:00:00,1.91209,1.91228,1.91209,1.91219,39000000.0
2007-09-25 11:01:00,1.91224,1.91228,1.91199,1.91199,45000000.0
2007-09-25 11:02:00,1.91171,1.91189,1.91122,1.91145,17000000.0
2007-09-25 11:03:00,1.91136,1.91163,1.91136,1.91155,37000000.0
2007-09-25 11:04:00,1.91165,1.91196,1.91165,1.91194,40000000.0
2007-09-25 11:05:00,1.91214,1.91232,1.91214,1.91219,18000000.0
2007-09-25 11:06:00,1.91234,1.91242,1.91216,1.91242,19000000.0
2007-09-25 11:07:00,1.91225,1.91225,1.91202,1.91202,30000000.0
2007-09-25 11:08:00,1.91225,1.91264,1.91225,1.91264,30000000.0
2007-09-25 11:09:00,1.91275,1.91323,1.91275,1.91275,45000000.0
2007-09-25 11:10:00,1.91273,1.91308,1.91252,1.91308,35000000.0
2007-09-25 11:11:00,1.91286,1.91338,1.91286,1.91329,46000000.0
2007-09-25 11:12:00,1.91329,1.91349,1.91306,1.91306,55000000.0
2007-09-25 11:13:00,1.91307,1.91307,1.91241,1.91281,59000000.0
2007-09-25 11:14:00,1.9125,1.9128,1.9125,1.91279,41000000.0
2007-09-25 11:15:00,1.91312,1.91312,1.91276,1.91283,34000000.0
2007-09-25 11:16:00,1.91312,1.91338,1.91312,1.91328,20000000.0
2007-09-25 11:17:00,1.9132,1.91333,1.91283,1.91283,57000000.0
2007-09-25 11:18:00,1.91303,1.91342,1.91296,1.9131,44000000.0
2007-09-25 11:19:00,1.91311,1.91336,1.91297,1.913,63000000.0
2007-09-25 11:20:00,1.91294,1.91311,1.91291,1.913,43000000.0
2007-09-25 11:21:00,1.91323,1.91323,1.91308,1.91323,34000000.0
2007-09-25 11:22:00,1.91319,1.9134,1.91299,1.9134,56000000.0
2007-09-25 11:23:00,1.91293,1.91303,1.91248,1.91248,43000000.0
2007-09-25 11:24:00,1.9125,1.91264,1.91243,1.91259,53000000.0
2007-09-25 11:25:00,1.91249,1.91266,1.91242,1.91246,29000000.0
2007-09-25 11:26:00,1.91247,1.91251,1.91215,1.91215,41000000.0
2007-09-25 11:27:00,1.9123,1.9123,1.91187,1.91187,34000000.0
2007-09-25 11:28:00,1.91196,1.91211,1.91187,1.91198,36000000.0
2007-09-25 11:29:00,1.91199,1.91238,1.9119,1.91238,43000000.0
2007-09-25 11:30:00,1.91222,1.91227,1.91194,1.91194,24000000.0
2007-09-25 11:31:00,1.91179,1.91187,1.91158,1.91187,34000000.0
2007-09-25 11:32:00,1.91191,1.91191,1.91155,1.91155,46000000.0
2007-09-25 11:33:00,1.91149,1.91178,1.91145,1.91165,41000000.0
2007-09-25 11:34:00,1.91162,1.9118,1.91151,1.91151,28000000.0
2007-09-25 11:35:00,1.91145,1.91161,1.91117,1.91161,44000000.0
2007-09-25 11:36:00,1.9116,1.9116,1.9114,1.9115,48000000.0
2007-09-25 11:37:00,1.91116,1.91133,1.91108,1.91133,50000000.0
2007-09-25 11:38:00,1.91112,1.91125,1.91081,1.91081,37000000.0
2007-09-25 11:39:00,1.91079,1.91146,1.91077,1.91087,52000000.0
2007-09-25 11:40:00,1.91061,1.91079,1.91022,1.91022,27000000.0
2007-09-25 11:41:00,1.91035,1.91035,1.91015,1.91035,49000000.0
2007-09-25 11:42:00,1.91046,1.91071,1.91046,1.91071,22000000.0
2007-09-25 11:43:00,1.91076,1.911,1.91072,1.911,45000000.0
2007-09-25 11:44:00,1.91115,1.91134,1.91115,1.9113,42000000.0
2007-09-25 11:45:00,1.91124,1.91157,1.91124,1.91157,41000000.0
2007-09-25 11:46:00,1.91203,1.91304,1.91203,1.91304,38000000.0
2007-09-25 11:47:00,1.91361,1.91449,1.91361,1.91447,22000000.0
2007-09-25 11:48:00,1.91372,1.91396,1.91371,1.91396,27000000.0
2007-09-25 11:49:00,1.91396,1.91401,1.91387,1.91398,41000000.0
2007-09-25 11:50:00,1.91365,1.9139,1.91365,1.91385,44000000.0
2007-09-25 11:51:00,1.91411,1.91442,1.91411,1.91442,37000000.0
2007-09-25 11:52:00,1.9141,1.9141,1.91384,1.91405,37000000.0
2007-09-25 11:53:00,1.91398,1.91415,1.91378,1.91394,33000000.0
2007-09-25 11:54:00,1.91363,1.91375,1.91359,1.91367,37000000.0
2007-09-25 11:55:00,1.91369,1.91397,1.91369,1.91387,38000000.0
2007-09-25 11:56:00,1.9142,1.91426,1.91417,1.9142,51000000.0
2007-09-25 11:57:00,1.91421,1.91457,1.91421,1.91457,29000000.0
2007-09-25 11:58:00,1.91461,1.91464,1.9144,1.91441,31000000.0
2007-09-25 11:59:00,1.91442,1.91442,1.91424,1.9143,51000000.0
2007-09-25 12:00:00,1.91454,1.91469,1.91428,1.91447,23000000.0
2007-09-25 12:01:00,1.91429,1.91466,1.91429,1.91462,24000000.0
2007-09-25 12:02:00,1.91475,1.91475,1.91454,1.91467,34000000.0
2007-09-25 12:03:00,1.91461,1.91502,1.91461,1.91488,36000000.0
2007-09-25 12:04:00,1.91482,1.91485,1.91466,1.91485,33000000.0
2007-09-25 12:05:00,1.9149,1.91509,1.9149,1.91509,26000000.0
2007-09-25 12:06:00,1.91489,1.9152,1.91489,1.9152,15000000.0
2007-09-25 12:07:00,1.9151,1.9151,1.91489,1.91502,23000000.0
2007-09-25 12:08:00,1.91579,1.9165,1.91579,1.9165,37000000.0
2007-09-25 12:09:00,1.91658,1.91705,1.91658,1.91705,11000000.0
2007-09-25 12:10:00,1.91778,1.91848,1.91778,1.91832,25000000.0
2007-09-25 12:11:00,1.91849,1.91877,1.91849,1.91871,33000000.0
2007-09-25 12:12:00,1.91876,1.91888,1.91871,1.91871,31000000.0
2007-09-25 12:13:00,1.91901,1.91952,1.91901,1.91952,24000000.0
2007-09-25 12:14:00,1.91934,1.91945,1.91927,1.91945,36000000.0
2007-09-25 12:15:00,1.91941,1.91941,1.91922,1.91937,29000000.0
2007-09-25 12:16:00,1.91917,1.91917,1.91885,1.91887,30000000.0
2007-09-25 12:17:00,1.91886,1.91889,1.91879,1.91882,41000000.0
2007-09-25 12:18:00,1.9188,1.9188,1.91846,1.91872,43000000.0
2007-09-25 12:19:00,1.91866,1.91874,1.91842,1.91873,37000000.0
2007-09-25 12:20:00,1.9189,1.9189,1.91831,1.9188,40000000.0
2007-09-25 12:21:00,1.91861,1.91878,1.91853,1.91878,61000000.0
2007-09-25 12:22:00,1.91893,1.91923,1.91893,1.91923,24000000.0
2007-09-25 12:23:00,1.91906,1.91906,1.9187,1.91873,23000000.0
2007-09-25 12:24:00,1.91893,1.91921,1.91871,1.91921,30000000.0
2007-09-25 12:25:00,1.9192,1.9192,1.91888,1.91888,22000000.0
2007-09-25 12:26:00,1.91884,1.91899,1.91884,1.91896,32000000.0
2007-09-25 12:27:00,1.91909,1.91944,1.91908,1.91938,25000000.0
2007-09-25 12:28:00,1.91974,1.92002,1.91952,1.91952,58000000.0
2007-09-25 12:29:00,1.9194,1.92025,1.91758,1.91762,71000000.0
2007-09-25 12:30:00,1.91939,1.91956,1.91765,1.91943,47000000.0
2007-09-25 12:31:00,1.9194,1.91957,1.91933,1.91933,55000000.0
2007-09-25 12:32:00,1.91917,1.91917,1.91821,1.91821,32000000.0
2007-09-25 12:33:00,1.91827,1.91827,1.91805,1.91812,40000000.0
2007-09-25 12:34:00,1.91806,1.91806,1.91795,1.91795,14000000.0
2007-09-25 12:35:00,1.91789,1.91789,1.91768,1.91768,20000000.0
2007-09-25 12:36:00,1.9178,1.91807,1.9178,1.91801,36000000.0
2007-09-25 12:37:00,1.91807,1.9185,1.91807,1.91842,22000000.0
2007-09-25 12:38:00,1.91872,1.919,1.91868,1.91868,12000000.0
2007-09-25 12:39:00,1.91866,1.9187,1.91856,1.9187,20000000.0
2007-09-25 12:40:00,1.91851,1.9186,1.91851,1.9186,16000000.0
2007-09-25 12:41:00,1.91874,1.91906,1.91874,1.91902,10000000.0
2007-09-25 12:42:00,1.91927,1.91941,1.91907,1.91941,26000000.0
2007-09-25 12:43:00,1.91983,1.92007,1.91983,1.92005,9000000.0
2007-09-25 12:44:00,1.92025,1.92025,1.92002,1.92006,21000000.0
2007-09-25 12:45:00,1.92032,1.92051,1.92021,1.92051,30000000.0
2007-09-25 12:46:00,1.92053,1.92053,1.92023,1.92039,41000000.0
2007-09-25 12:47:00,1.92033,1.92033,1.92017,1.9202,26000000.0
2007-09-25 12:48:00,1.92016,1.92025,1.91989,1.91989,27000000.0
2007-09-25 12:49:00,1.91995,1.9201,1.91978,1.91989,36000000.0
2007-09-25 12:50:00,1.91987,1.92005,1.9198,1.91988,34000000.0
2007-09-25 12:51:00,1.9194,1.91961,1.91871,1.91928,25000000.0
2007-09-25 12:52:00,1.91979,1.91994,1.91973,1.91986,26000000.0
2007-09-25 12:53:00,1.91974,1.92,1.91974,1.91987,16000000.0
2007-09-25 12:54:00,1.91956,1.9197,1.91955,1.91958,28000000.0
2007-09-25 12:55:00,1.91953,1.9204,1.91953,1.9204,29000000.0
2007-09-25 12:56:00,1.92056,1.92077,1.92055,1.92077,30000000.0
2007-09-25 12:57:00,1.92073,1.92179,1.92073,1.92177,26000000.0
2007-09-25 12:58:00,1.92235,1.92368,1.92234,1.92368,14000000.0
2007-09-25 12:59:00,1.92479,1.92507,1.92479,1.92494,32000000.0
2007-09-25 13:00:00,1.92539,1.92612,1.92539,1.92568,20000000.0
2007-09-25 13:01:00,1.92543,1.92561,1.9249,1.9249,31000000.0
2007-09-25 13:02:00,1.92519,1.92553,1.92494,1.92494,12000000.0
2007-09-25 13:03:00,1.92468,1.92515,1.92468,1.92474,21000000.0
2007-09-25 13:04:00,1.92501,1.92501,1.92464,1.92464,7000000.0
2007-09-25 13:05:00,1.92418,1.92418,1.92356,1.92375,17000000.0
2007-09-25 13:06:00,1.92369,1.92369,1.92276,1.92276,22000000.0
2007-09-25 13:07:00,1.92259,1.92268,1.92245,1.92251,17000000.0
2007-09-25 13:08:00,1.9225,1.9225,1.92144,1.92144,37000000.0
2007-09-25 13:09:00,1.9214,1.92172,1.9214,1.9216,33000000.0
2007-09-25 13:10:00,1.9223,1.92267,1.92223,1.92234,32000000.0
2007-09-25 13:11:00,1.92256,1.92256,1.9222,1.9222,21000000.0
2007-09-25 13:12:00,1.92211,1.92211,1.92206,1.92206,7000000.0
2007-09-25 13:13:00,1.92225,1.92234,1.9222,1.9222,11000000.0
2007-09-25 13:14:00,1.92211,1.92229,1.9221,1.92216,33000000.0
2007-09-25 13:15:00,1.9224,1.92246,1.92238,1.92243,25000000.0
2007-09-25 13:16:00,1.92229,1.9226,1.92229,1.92244,20000000.0
2007-09-25 13:17:00,1.92252,1.92252,1.92234,1.92245,19000000.0
2007-09-25 13:18:00,1.92233,1.92248,1.9223,1.92248,41000000.0
2007-09-25 13:19:00,1.92225,1.92242,1.92225,1.92229,36000000.0
2007-09-25 13:20:00,1.9226,1.92333,1.9226,1.92333,36000000.0
2007-09-25 13:21:00,1.92344,1.92405,1.92344,1.92405,54000000.0
2007-09-25 13:22:00,1.92429,1.9246,1.92429,1.9246,41000000.0
2007-09-25 13:23:00,1.92435,1.92439,1.92425,1.92437,11000000.0
2007-09-25 13:24:00,1.92462,1.92472,1.92455,1.92472,23000000.0
2007-09-25 13:25:00,1.92485,1.92523,1.92485,1.92523,25000000.0
2007-09-25 13:26:00,1.92526,1.9255,1.92526,1.92549,20000000.0
2007-09-25 13:27:00,1.92555,1.9261,1.92546,1.9261,32000000.0
2007-09-25 13:28:00,1.92685,1.9275,1.92683,1.92689,26000000.0
2007-09-25 13:29:00,1.92662,1.92662,1.92586,1.92586,25000000.0
2007-09-25 13:30:00,1.92586,1.92607,1.92577,1.92582,16000000.0
2007-09-25 13:31:00,1.92583,1.92595,1.92557,1.92595,21000000.0
2007-09-25 13:32:00,1.92553,1.9257,1.92553,1.92553,28000000.0
2007-09-25 13:33:00,1.92564,1.92579,1.92556,1.92579,18000000.0
2007-09-25 13:34:00,1.92579,1.92579,1.92544,1.92566,35000000.0
2007-09-25 13:35:00,1.9258,1.9258,1.92542,1.92544,10000000.0
2007-09-25 13:36:00,1.92542,1.92542,1.92431,1.92487,40000000.0
2007-09-25 13:37:00,1.9246,1.9246,1.92403,1.92404,22000000.0
2007-09-25 13:38:00,1.92391,1.92416,1.92389,1.92407,39000000.0
2007-09-25 13:39:00,1.92383,1.92405,1.92383,1.9239,32000000.0
2007-09-25 13:40:00,1.92396,1.92417,1.92367,1.92367,35000000.0
2007-09-25 13:41:00,1.92389,1.92389,1.92357,1.92357,27000000.0
2007-09-25 13:42:00,1.92348,1.92369,1.92348,1.92369,32000000.0
2007-09-25 13:43:00,1.92388,1.9239,1.92359,1.92366,26000000.0
2007-09-25 13:44:00,1.92364,1.9239,1.92359,1.92378,25000000.0
2007-09-25 13:45:00,1.92381,1.92411,1.92381,1.92411,21000000.0
2007-09-25 13:46:00,1.92412,1.92439,1.92403,1.92439,13000000.0
2007-09-25 13:47:00,1.92433,1.92439,1.92412,1.92412,22000000.0
2007-09-25 13:48:00,1.92413,1.92435,1.92399,1.92435,21000000.0
2007-09-25 13:49:00,1.92426,1.92426,1.92368,1.92368,24000000.0
2007-09-25 13:50:00,1.92347,1.92383,1.92283,1.92283,27000000.0
2007-09-25 13:51:00,1.92321,1.92336,1.92306,1.92306,27000000.0
2007-09-25 13:52:00,1.92296,1.923,1.92259,1.92266,31000000.0
2007-09-25 13:53:00,1.9223,1.9223,1.92173,1.92173,31000000.0
2007-09-25 13:54:00,1.92113,1.92113,1.92031,1.92031,28000000.0
2007-09-25 13:55:00,1.92029,1.92041,1.92029,1.92033,33000000.0
2007-09-25 13:56:00,1.92009,1.9202,1.92003,1.9202,23000000.0
2007-09-25 13:57:00,1.92028,1.92049,1.92025,1.92025,19000000.0
2007-09-25 13:58:00,1.92013,1.92013,1.91985,1.92001,30000000.0
2007-09-25 13:59:00,1.91971,1.91999,1.91971,1.91999,39000000.0
2007-09-25 14:00:00,1.92091,1.92091,1.9202,1.9202,30000000.0
2007-09-25 14:01:00,1.92011,1.92011,1.91988,1.91989,16000000.0
2007-09-25 14:02:00,1.91998,1.92034,1.91998,1.92026,34000000.0
2007-09-25 14:03:00,1.92028,1.92031,1.91996,1.92006,24000000.0
2007-09-25 14:04:00,1.91979,1.91998,1.91979,1.91984,20000000.0
2007-09-25 14:05:00,1.92002,1.92002,1.91979,1.91985,31000000.0
2007-09-25 14:06:00,1.91975,1.91993,1.91975,1.91993,28000000.0
2007-09-25 14:07:00,1.92003,1.92012,1.91992,1.92005,32000000.0
2007-09-25 14:08:00,1.92005,1.92005,1.91988,1.91988,22000000.0
2007-09-25 14:09:00,1.91976,1.92025,1.91976,1.92025,15000000.0
2007-09-25 14:10:00,1.92073,1.92132,1.92073,1.92132,24000000.0
2007-09-25 14:11:00,1.92182,1.92204,1.92182,1.92204,22000000.0
2007-09-25 14:12:00,1.92162,1.92175,1.92162,1.92168,17000000.0
2007-09-25 14:13:00,1.92142,1.92174,1.92142,1.92173,19000000.0
2007-09-25 14:14:00,1.92181,1.9222,1.92181,1.9221,22000000.0
2007-09-25 14:15:00,1.92226,1.92255,1.9222,1.92255,26000000.0
2007-09-25 14:16:00,1.92244,1.92244,1.92157,1.92159,10000000.0
2007-09-25 14:17:00,1.92153,1.92204,1.92153,1.92192,8000000.0
2007-09-25 14:18:00,1.92225,1.92244,1.92214,1.92244,13000000.0
2007-09-25 14:19:00,1.92225,1.92245,1.92225,1.92231,29000000.0
2007-09-25 14:20:00,1.92229,1.92233,1.92218,1.92233,15000000.0
2007-09-25 14:21:00,1.92234,1.92234,1.92206,1.92206,18000000.0
2007-09-25 14:22:00,1.92179,1.92191,1.92166,1.92191,10000000.0
2007-09-25 14:23:00,1.92197,1.92217,1.92197,1.92217,24000000.0
2007-09-25 14:24:00,1.92218,1.92218,1.92198,1.92198,17000000.0
2007-09-25 14:25:00,1.92214,1.92234,1.92197,1.92197,31000000.0
2007-09-25 14:26:00,1.92192,1.92199,1.92175,1.92175,14000000.0
2007-09-25 14:27:00,1.92151,1.92198,1.92151,1.92197,14000000.0
2007-09-25 14:28:00,1.92224,1.9227,1.92224,1.92268,9000000.0
2007-09-25 14:29:00,1.92271,1.92279,1.92248,1.92248,7000000.0
2007-09-25 14:30:00,1.92236,1.92236,1.92193,1.92217,17000000.0
2007-09-25 14:31:00,1.92223,1.92223,1.92196,1.92196,21000000.0
2007-09-25 14:32:00,1.92196,1.92196,1.92152,1.92152,8000000.0
2007-09-25 14:33:00,1.92163,1.922,1.92162,1.922,10000000.0
2007-09-25 14:34:00,1.92201,1.92219,1.92195,1.92195,11000000.0
2007-09-25 14:35:00,1.92195,1.92204,1.92166,1.92204,7000000.0
2007-09-25 14:36:00,1.92212,1.92212,1.9217,1.9217,8000000.0
2007-09-25 14:37:00,1.92205,1.92205,1.92174,1.92204,11000000.0
2007-09-25 14:38:00,1.92226,1.92235,1.92213,1.92222,7000000.0
2007-09-25 14:39:00,1.92191,1.92195,1.92172,1.92183,8000000.0
2007-09-25 14:40:00,1.92194,1.92194,1.9215,1.9215,8000000.0
2007-09-25 14:41:00,1.92163,1.92173,1.92148,1.92173,10000000.0
2007-09-25 14:42:00,1.92143,1.92144,1.92099,1.92099,9000000.0
2007-09-25 14:43:00,1.92113,1.92131,1.92112,1.92112,8000000.0
2007-09-25 14:44:00,1.921,1.921,1.92021,1.92021,8000000.0
2007-09-25 14:45:00,1.92047,1.92111,1.92047,1.92108,7000000.0
2007-09-25 14:46:00,1.92149,1.92151,1.92136,1.92136,9000000.0
2007-09-25 14:47:00,1.92131,1.92131,1.9206,1.9206,8000000.0
2007-09-25 14:48:00,1.92068,1.92129,1.92068,1.92129,8000000.0
2007-09-25 14:49:00,1.92123,1.92123,1.92076,1.92095,9000000.0
2007-09-25 14:50:00,1.92098,1.92105,1.92005,1.92005,7000000.0
2007-09-25 14:51:00,1.91983,1.92002,1.91934,1.91934,10000000.0
2007-09-25 14:52:00,1.91931,1.91939,1.91894,1.91894,7000000.0
2007-09-25 14:53:00,1.9188,1.9189,1.9187,1.9189,7000000.0
2007-09-25 14:54:00,1.91895,1.91895,1.91849,1.91864,8000000.0
2007-09-25 14:55:00,1.91866,1.91868,1.91782,1.91782,7000000.0
2007-09-25 14:56:00,1.91776,1.91807,1.91769,1.91807,8000000.0
2007-09-25 14:57:00,1.91882,1.91927,1.91869,1.91927,7000000.0
2007-09-25 14:58:00,1.91948,1.91985,1.91948,1.91985,8000000.0
2007-09-25 14:59:00,1.91925,1.91925,1.91886,1.91886,8000000.0
2007-09-25 15:00:00,1.91881,1.91881,1.91857,1.91865,7000000.0
2007-09-25 15:01:00,1.91856,1.91868,1.91826,1.91868,8000000.0
2007-09-25 15:02:00,1.91874,1.91877,1.91837,1.91841,7000000.0
2007-09-25 15:03:00,1.91839,1.91847,1.9183,1.9183,7000000.0
2007-09-25 15:04:00,1.91854,1.91854,1.91839,1.91843,8000000.0
2007-09-25 15:05:00,1.91832,1.91841,1.91802,1.91802,7000000.0
2007-09-25 15:06:00,1.91778,1.91778,1.91747,1.91747,8000000.0
2007-09-25 15:07:00,1.91732,1.91732,1.91692,1.91714,11000000.0
2007-09-25 15:08:00,1.91722,1.91728,1.91705,1.91723,8000000.0
2007-09-25 15:09:00,1.91716,1.91742,1.91702,1.91742,7000000.0
2007-09-25 15:10:00,1.9168,1.91721,1.9168,1.91721,7000000.0
2007-09-25 15:11:00,1.91737,1.91756,1.91737,1.91738,11000000.0
2007-09-25 15:12:00,1.9176,1.91783,1.91759,1.91783,10000000.0
2007-09-25 15:13:00,1.91788,1.9179,1.9175,1.9175,9000000.0
2007-09-25 15:14:00,1.91786,1.91833,1.91786,1.91833,10000000.0
2007-09-25 15:15:00,1.9184,1.91847,1.91827,1.91847,8000000.0
2007-09-25 15:16:00,1.91795,1.91802,1.9176,1.9176,9000000.0
2007-09-25 15:17:00,1.91789,1.91796,1.91779,1.91779,9000000.0
2007-09-25 15:18:00,1.91779,1.91785,1.91771,1.91778,8000000.0
2007-09-25 15:19:00,1.91821,1.91839,1.9182,1.9182,7000000.0
2007-09-25 15:20:00,1.91819,1.91841,1.91819,1.91831,9000000.0
2007-09-25 15:21:00,1.91875,1.91923,1.91862,1.91923,8000000.0
2007-09-25 15:22:00,1.9195,1.91965,1.91944,1.91955,9000000.0
2007-09-25 15:23:00,1.91963,1.91973,1.91955,1.91965,8000000.0
2007-09-25 15:24:00,1.91982,1.91989,1.91982,1.91983,8000000.0
2007-09-25 15:25:00,1.91985,1.91993,1.91946,1.91946,7000000.0
2007-09-25 15:26:00,1.91939,1.91962,1.91939,1.91962,7000000.0
2007-09-25 15:27:00,1.91985,1.92017,1.91985,1.9201,7000000.0
2007-09-25 15:28:00,1.92019,1.92019,1.91978,1.91978,11000000.0
2007-09-25 15:29:00,1.91998,1.92011,1.91992,1.92011,7000000.0
2007-09-25 15:30:00,1.92041,1.92042,1.92022,1.92038,9000000.0
2007-09-25 15:31:00,1.92041,1.92041,1.92019,1.92026,9000000.0
2007-09-25 15:32:00,1.92017,1.92038,1.92013,1.92013,10000000.0
2007-09-25 15:33:00,1.92009,1.92018,1.91999,1.91999,8000000.0
2007-09-25 15:34:00,1.91966,1.91987,1.91958,1.91967,9000000.0
2007-09-25 15:35:00,1.91934,1.91941,1.91925,1.91941,7000000.0
2007-09-25 15:36:00,1.91948,1.91978,1.91948,1.91972,7000000.0
2007-09-25 15:37:00,1.91946,1.9195,1.91903,1.91903,8000000.0
2007-09-25 15:38:00,1.917,1.91969,1.917,1.91969,7000000.0
2007-09-25 15:39:00,1.91985,1.91998,1.91944,1.91998,10000000.0
2007-09-25 15:40:00,1.92001,1.92006,1.91978,1.91978,9000000.0
2007-09-25 15:41:00,1.9199,1.92012,1.9199,1.92007,11000000.0
2007-09-25 15:42:00,1.92011,1.92011,1.91975,1.91977,8000000.0
2007-09-25 15:43:00,1.91953,1.91973,1.91945,1.91973,8000000.0
2007-09-25 15:44:00,1.92019,1.92114,1.92019,1.92114,8000000.0
2007-09-25 15:45:00,1.9207,1.9207,1.91896,1.91896,8000000.0
2007-09-25 15:46:00,1.91854,1.91883,1.91849,1.91873,10000000.0
2007-09-25 15:47:00,1.91864,1.91877,1.9179,1.91793,7000000.0
2007-09-25 15:48:00,1.91755,1.91768,1.9173,1.9173,7000000.0
2007-09-25 15:49:00,1.91731,1.91795,1.91731,1.91795,8000000.0
2007-09-25 15:50:00,1.9173,1.9173,1.9166,1.9166,8000000.0
2007-09-25 15:51:00,1.91596,1.91596,1.9146,1.9146,9000000.0
2007-09-25 15:52:00,1.91329,1.91353,1.91306,1.9135,7000000.0
2007-09-25 15:53:00,1.91387,1.91437,1.91387,1.91437,7000000.0
2007-09-25 15:54:00,1.91446,1.91466,1.91438,1.91441,11000000.0
2007-09-25 15:55:00,1.91444,1.91474,1.91442,1.91474,9000000.0
2007-09-25 15:56:00,1.91475,1.91475,1.91448,1.91454,7000000.0
2007-09-25 15:57:00,1.91441,1.91504,1.91441,1.91504,10000000.0
2007-09-25 15:58:00,1.91504,1.91504,1.91404,1.91404,10000000.0
2007-09-25 15:59:00,1.91432,1.91439,1.91419,1.91423,7000000.0
2007-09-25 16:00:00,1.9145,1.91566,1.9145,1.91566,7000000.0
2007-09-25 16:01:00,1.91555,1.91569,1.91538,1.91558,9000000.0
2007-09-25 16:02:00,1.91551,1.91572,1.91548,1.91572,8000000.0
2007-09-25 16:03:00,1.91552,1.91552,1.91443,1.91443,11000000.0
2007-09-25 16:04:00,1.91471,1.91544,1.91471,1.91544,8000000.0
2007-09-25 16:05:00,1.91524,1.9153,1.91512,1.91513,9000000.0
2007-09-25 16:06:00,1.91479,1.91484,1.91435,1.91435,10000000.0
2007-09-25 16:07:00,1.91423,1.91423,1.91392,1.91397,10000000.0
2007-09-25 16:08:00,1.91341,1.91341,1.91227,1.91227,8000000.0
2007-09-25 16:09:00,1.91107,1.91107,1.91059,1.91089,7000000.0
2007-09-25 16:10:00,1.91091,1.9111,1.91064,1.9111,7000000.0
2007-09-25 16:11:00,1.91162,1.91185,1.91139,1.9117,10000000.0
2007-09-25 16:12:00,1.91126,1.91148,1.91126,1.91135,9000000.0
2007-09-25 16:13:00,1.91053,1.91053,1.91009,1.91038,7000000.0
2007-09-25 16:14:00,1.91071,1.91083,1.91045,1.91083,11000000.0
2007-09-25 16:15:00,1.91089,1.911,1.91084,1.91096,7000000.0
2007-09-25 16:16:00,1.91051,1.91067,1.91045,1.91045,7000000.0
2007-09-25 16:17:00,1.91048,1.91051,1.90993,1.90993,11000000.0
2007-09-25 16:18:00,1.9094,1.90953,1.90893,1.90893,11000000.0
2007-09-25 16:19:00,1.90859,1.90859,1.90816,1.90816,11000000.0
2007-09-25 16:20:00,1.90819,1.9084,1.9081,1.9081,9000000.0
2007-09-25 16:21:00,1.90874,1.90939,1.90874,1.90939,9000000.0
2007-09-25 16:22:00,1.90992,1.91071,1.90992,1.91071,8000000.0
2007-09-25 16:23:00,1.91075,1.91212,1.91075,1.91212,8000000.0
2007-09-25 16:24:00,1.91198,1.91198,1.91139,1.91152,10000000.0
2007-09-25 16:25:00,1.91102,1.9111,1.91082,1.9111,7000000.0
2007-09-25 16:26:00,1.91099,1.91099,1.91038,1.9107,7000000.0
2007-09-25 16:27:00,1.91093,1.91103,1.91091,1.91096,11000000.0
2007-09-25 16:28:00,1.91104,1.9117,1.91102,1.9117,11000000.0
2007-09-25 16:29:00,1.91225,1.91253,1.91225,1.91245,7000000.0
2007-09-25 16:30:00,1.9123,1.9123,1.91143,1.91147,8000000.0
2007-09-25 16:31:00,1.9112,1.91153,1.91112,1.91153,7000000.0
2007-09-25 16:32:00,1.91181,1.91264,1.91181,1.91264,8000000.0
2007-09-25 16:33:00,1.9116,1.91292,1.9116,1.91292,11000000.0
2007-09-25 16:34:00,1.91335,1.914,1.91335,1.914,8000000.0
2007-09-25 16:35:00,1.91417,1.91417,1.91386,1.91386,7000000.0
2007-09-25 16:36:00,1.91336,1.91336,1.91285,1.91312,8000000.0
2007-09-25 16:37:00,1.91326,1.91333,1.91214,1.91214,8000000.0
2007-09-25 16:38:00,1.91127,1.91127,1.91068,1.91073,7000000.0
2007-09-25 16:39:00,1.91031,1.91041,1.91023,1.91034,8000000.0
2007-09-25 16:40:00,1.91053,1.91053,1.91021,1.91021,11000000.0
2007-09-25 16:41:00,1.91038,1.91051,1.91022,1.91038,10000000.0
2007-09-25 16:42:00,1.90969,1.90969,1.90939,1.90945,7000000.0
2007-09-25 16:43:00,1.9091,1.90911,1.90899,1.90904,7000000.0
2007-09-25 16:44:00,1.90875,1.90886,1.9086,1.90878,7000000.0
2007-09-25 16:45:00,1.90894,1.91031,1.90894,1.91031,11000000.0
2007-09-25 16:46:00,1.91028,1.91052,1.91005,1.91036,11000000.0
2007-09-25 16:47:00,1.91032,1.91044,1.91025,1.91025,7000000.0
2007-09-25 16:48:00,1.91078,1.91113,1.91078,1.91101,10000000.0
2007-09-25 16:49:00,1.91094,1.91124,1.91088,1.91124,8000000.0
2007-09-25 16:50:00,1.91117,1.91117,1.91009,1.91009,8000000.0
2007-09-25 16:51:00,1.90983,1.91041,1.90983,1.91011,9000000.0
2007-09-25 16:52:00,1.91027,1.91081,1.91027,1.91081,7000000.0
2007-09-25 16:53:00,1.91093,1.91124,1.91082,1.91124,8000000.0
2007-09-25 16:54:00,1.91165,1.91222,1.91164,1.91222,7000000.0
2007-09-25 16:55:00,1.91242,1.91242,1.91173,1.91193,11000000.0
2007-09-25 16:56:00,1.91161,1.91196,1.91155,1.91195,11000000.0
2007-09-25 16:57:00,1.91235,1.91249,1.9122,1.91249,7000000.0
2007-09-25 16:58:00,1.91272,1.91272,1.91208,1.91208,8000000.0
2007-09-25 16:59:00,1.91055,1.91195,1.91055,1.91177,7000000.0
2007-09-25 17:00:00,1.91138,1.91179,1.91132,1.91132,11000000.0
2007-09-25 17:01:00,1.91206,1.91232,1.91188,1.91188,7000000.0
2007-09-25 17:02:00,1.91192,1.91226,1.91192,1.91223,8000000.0
2007-09-25 17:03:00,1.91163,1.91174,1.90964,1.91151,7000000.0
2007-09-25 17:04:00,1.91179,1.91202,1.91179,1.91199,7000000.0
2007-09-25 17:05:00,1.91225,1.91269,1.91225,1.91261,10000000.0
2007-09-25 17:06:00,1.91234,1.91234,1.91213,1.91216,9000000.0
2007-09-25 17:07:00,1.91187,1.91187,1.91124,1.91124,8000000.0
2007-09-25 17:08:00,1.91041,1.91041,1.9101,1.9104,9000000.0
2007-09-25 17:09:00,1.91062,1.91119,1.91062,1.91119,8000000.0
2007-09-25 17:10:00,1.91122,1.91148,1.91102,1.91102,9000000.0
2007-09-25 17:11:00,1.91084,1.91104,1.91068,1.91104,8000000.0
2007-09-25 17:12:00,1.91085,1.91085,1.91025,1.91072,7000000.0
2007-09-25 17:13:00,1.91028,1.91028,1.9095,1.9095,8000000.0
2007-09-25 17:14:00,1.90982,1.91062,1.90982,1.91062,8000000.0
2007-09-25 17:15:00,1.91064,1.91111,1.91062,1.91111,7000000.0
2007-09-25 17:16:00,1.91141,1.91144,1.91122,1.91144,10000000.0
2007-09-25 17:17:00,1.91154,1.91165,1.91154,1.91165,7000000.0
2007-09-25 17:18:00,1.91162,1.91181,1.91162,1.91165,9000000.0
2007-09-25 17:19:00,1.91153,1.91153,1.91108,1.91116,7000000.0
2007-09-25 17:20:00,1.91125,1.91133,1.91102,1.91131,8000000.0
2007-09-25 17:21:00,1.91162,1.91164,1.91143,1.9115,10000000.0
2007-09-25 17:22:00,1.91186,1.91208,1.91162,1.91162,8000000.0
2007-09-25 17:23:00,1.91209,1.91223,1.91195,1.91195,8000000.0
2007-09-25 17:24:00,1.91157,1.91184,1.91157,1.91179,7000000.0
2007-09-25 17:25:00,1.91183,1.91225,1.91182,1.91225,7000000.0
2007-09-25 17:26:00,1.91231,1.91231,1.91188,1.91188,7000000.0
2007-09-25 17:27:00,1.91129,1.91129,1.91038,1.91038,9000000.0
2007-09-25 17:28:00,1.91059,1.91081,1.91042,1.91081,7000000.0
2007-09-25 17:29:00,1.91083,1.91083,1.9105,1.9105,8000000.0
2007-09-25 17:30:00,1.91047,1.91052,1.91015,1.91052,8000000.0
2007-09-25 17:31:00,1.91064,1.91085,1.9106,1.91064,9000000.0
2007-09-25 17:32:00,1.91071,1.91079,1.91044,1.91075,8000000.0
2007-09-25 17:33:00,1.91089,1.91091,1.91068,1.91091,11000000.0
2007-09-25 17:34:00,1.91111,1.91111,1.91058,1.91083,9000000.0
2007-09-25 17:35:00,1.91101,1.91132,1.91097,1.91124,7000000.0
2007-09-25 17:36:00,1.91116,1.91117,1.91048,1.91048,7000000.0
2007-09-25 17:37:00,1.91041,1.91046,1.91021,1.91029,7000000.0
2007-09-25 17:38:00,1.91041,1.91043,1.91025,1.91034,8000000.0
2007-09-25 17:39:00,1.91051,1.91066,1.91051,1.91066,7000000.0
2007-09-25 17:40:00,1.91034,1.91034,1.90975,1.90975,9000000.0
2007-09-25 17:41:00,1.90943,1.90988,1.90943,1.90988,8000000.0
2007-09-25 17:42:00,1.9101,1.9101,1.90923,1.90953,11000000.0
2007-09-25 17:43:00,1.91034,1.9105,1.91026,1.9105,7000000.0
2007-09-25 17:44:00,1.91032,1.91049,1.9103,1.9104,10000000.0
2007-09-25 17:45:00,1.9109,1.91104,1.91032,1.91032,7000000.0
2007-09-25 17:46:00,1.90992,1.91036,1.90992,1.91026,8000000.0
2007-09-25 17:47:00,1.91015,1.91043,1.90994,1.91043,8000000.0
2007-09-25 17:48:00,1.91034,1.91034,1.91014,1.91027,7000000.0
2007-09-25 17:49:00,1.91045,1.91045,1.91034,1.91045,7000000.0
2007-09-25 17:50:00,1.91045,1.91056,1.91045,1.91053,7000000.0
2007-09-25 17:51:00,1.91062,1.91088,1.91059,1.91086,7000000.0
2007-09-25 17:52:00,1.91064,1.91065,1.9102,1.91023,7000000.0
2007-09-25 17:53:00,1.91028,1.91043,1.91028,1.91041,7000000.0
2007-09-25 17:54:00,1.91047,1.91083,1.91047,1.91083,11000000.0
2007-09-25 17:55:00,1.91083,1.91095,1.91082,1.91092,7000000.0
2007-09-25 17:56:00,1.91092,1.91092,1.91056,1.9107,7000000.0
2007-09-25 17:57:00,1.91095,1.91115,1.91005,1.91005,10000000.0
2007-09-25 17:58:00,1.91017,1.91017,1.90984,1.91002,10000000.0
2007-09-25 17:59:00,1.91028,1.91045,1.91018,1.9103,10000000.0
2007-09-25 18:00:00,1.91038,1.91077,1.91038,1.91077,10000000.0
2007-09-25 18:01:00,1.91115,1.91137,1.91115,1.91137,8000000.0
2007-09-25 18:02:00,1.9115,1.91197,1.9115,1.91173,8000000.0
2007-09-25 18:03:00,1.91199,1.91211,1.91135,1.91135,10000000.0
2007-09-25 18:04:00,1.912,1.91215,1.91196,1.9121,8000000.0
2007-09-25 18:05:00,1.9117,1.91174,1.91153,1.91153,10000000.0
2007-09-25 18:06:00,1.91154,1.91168,1.91139,1.91139,10000000.0
2007-09-25 18:07:00,1.91121,1.91121,1.91094,1.91094,8000000.0
2007-09-25 18:08:00,1.91136,1.91175,1.91131,1.9116,8000000.0
2007-09-25 18:09:00,1.91158,1.91189,1.91143,1.91189,8000000.0
2007-09-25 18:10:00,1.91202,1.91202,1.91173,1.91177,11000000.0
2007-09-25 18:11:00,1.91175,1.91207,1.91175,1.91207,7000000.0
2007-09-25 18:12:00,1.91218,1.91218,1.91194,1.91213,9000000.0
2007-09-25 18:13:00,1.91214,1.91223,1.91186,1.91218,11000000.0
2007-09-25 18:14:00,1.91222,1.91226,1.91203,1.91203,7000000.0
2007-09-25 18:15:00,1.91208,1.91238,1.91208,1.91238,8000000.0
2007-09-25 18:16:00,1.91239,1.91256,1.91229,1.91229,11000000.0
2007-09-25 18:17:00,1.91232,1.9124,1.91217,1.91235,10000000.0
2007-09-25 18:18:00,1.91238,1.91238,1.91191,1.91196,8000000.0
2007-09-25 18:19:00,1.91149,1.91194,1.91149,1.91194,9000000.0
2007-09-25 18:20:00,1.91175,1.91185,1.91156,1.91181,7000000.0
2007-09-25 18:21:00,1.91187,1.9119,1.90983,1.9116,11000000.0
2007-09-25 18:22:00,1.91165,1.9118,1.91152,1.9118,11000000.0
2007-09-25 18:23:00,1.91182,1.91182,1.91158,1.91158,8000000.0
2007-09-25 18:24:00,1.91139,1.91139,1.91042,1.91058,10000000.0
2007-09-25 18:25:00,1.9105,1.91058,1.9093,1.9093,7000000.0
2007-09-25 18:26:00,1.90988,1.91007,1.9097,1.91007,8000000.0
2007-09-25 18:27:00,1.91019,1.9107,1.91019,1.9107,7000000.0
2007-09-25 18:28:00,1.91049,1.91049,1.91001,1.91001,7000000.0
2007-09-25 18:29:00,1.91043,1.91043,1.91023,1.91043,7000000.0
2007-09-25 18:30:00,1.91047,1.91071,1.91027,1.91071,8000000.0
2007-09-25 18:31:00,1.91093,1.91093,1.91037,1.91037,9000000.0
2007-09-25 18:32:00,1.91038,1.91154,1.91038,1.91154,11000000.0
2007-09-25 18:33:00,1.91161,1.91175,1.91137,1.91137,11000000.0
2007-09-25 18:34:00,1.9115,1.91171,1.9115,1.9116,7000000.0
2007-09-25 18:35:00,1.91148,1.912,1.91148,1.91188,8000000.0
2007-09-25 18:36:00,1.91172,1.91172,1.91108,1.91137,7000000.0
2007-09-25 18:37:00,1.91158,1.91158,1.9109,1.9109,8000000.0
2007-09-25 18:38:00,1.91047,1.91054,1.91033,1.91036,8000000.0
2007-09-25 18:39:00,1.91037,1.91075,1.91037,1.9107,7000000.0
2007-09-25 18:40:00,1.91064,1.91066,1.91048,1.91053,7000000.0
2007-09-25 18:41:00,1.9103,1.91035,1.91017,1.9103,8000000.0
2007-09-25 18:42:00,1.91021,1.91051,1.91014,1.91014,11000000.0
2007-09-25 18:43:00,1.90985,1.90993,1.90933,1.90962,8000000.0
2007-09-25 18:44:00,1.90956,1.90998,1.90956,1.90998,7000000.0
2007-09-25 18:45:00,1.91,1.91005,1.90982,1.91005,11000000.0
2007-09-25 18:46:00,1.90992,1.90992,1.90955,1.9098,9000000.0
2007-09-25 18:47:00,1.90965,1.90965,1.90904,1.90904,8000000.0
2007-09-25 18:48:00,1.90905,1.90905,1.90883,1.90898,9000000.0
2007-09-25 18:49:00,1.9092,1.90921,1.90896,1.90915,7000000.0
2007-09-25 18:50:00,1.90904,1.90924,1.90896,1.90922,11000000.0
2007-09-25 18:51:00,1.90937,1.91013,1.90937,1.91013,7000000.0
2007-09-25 18:52:00,1.91055,1.91055,1.91027,1.91054,8000000.0
2007-09-25 18:53:00,1.91014,1.91014,1.90897,1.90897,11000000.0
2007-09-25 18:54:00,1.90896,1.9092,1.90896,1.90913,7000000.0
2007-09-25 18:55:00,1.90925,1.9094,1.9092,1.9094,7000000.0
2007-09-25 18:56:00,1.90932,1.90941,1.90923,1.90923,7000000.0
2007-09-25 18:57:00,1.90945,1.90947,1.90936,1.90936,10000000.0
2007-09-25 18:58:00,1.90948,1.90962,1.90945,1.90945,9000000.0
2007-09-25 18:59:00,1.9098,1.91005,1.9098,1.90987,8000000.0
2007-09-25 19:00:00,1.90974,1.90974,1.90921,1.90921,7000000.0
2007-09-25 19:01:00,1.90942,1.90954,1.90931,1.90952,7000000.0
2007-09-25 19:02:00,1.9093,1.90974,1.9093,1.90974,8000000.0
2007-09-25 19:03:00,1.90963,1.90963,1.90935,1.90935,7000000.0
2007-09-25 19:04:00,1.9096,1.9096,1.90944,1.90959,8000000.0
2007-09-25 19:05:00,1.9095,1.90952,1.90941,1.90952,8000000.0
2007-09-25 19:06:00,1.9097,1.9099,1.9093,1.90989,8000000.0
2007-09-25 19:07:00,1.9096,1.9096,1.90918,1.90933,9000000.0
2007-09-25 19:08:00,1.90904,1.90957,1.90904,1.90957,8000000.0
2007-09-25 19:09:00,1.90937,1.90951,1.90918,1.90927,7000000.0
2007-09-25 19:10:00,1.9095,1.9095,1.90926,1.9093,11000000.0
2007-09-25 19:11:00,1.90871,1.90885,1.90832,1.90832,10000000.0
2007-09-25 19:12:00,1.90849,1.90849,1.90822,1.90822,7000000.0
2007-09-25 19:13:00,1.90795,1.90795,1.90615,1.90767,8000000.0
2007-09-25 19:14:00,1.90843,1.90846,1.90829,1.90839,8000000.0
2007-09-25 19:15:00,1.90837,1.90891,1.90837,1.90864,10000000.0
2007-09-25 19:16:00,1.90892,1.90892,1.90843,1.90843,8000000.0
2007-09-25 19:17:00,1.90846,1.90867,1.90833,1.90836,10000000.0
2007-09-25 19:18:00,1.90708,1.90708,1.90419,1.90515,11000000.0
2007-09-25 19:19:00,1.90561,1.90607,1.90561,1.90588,8000000.0
2007-09-25 19:20:00,1.90577,1.90582,1.90561,1.9057,11000000.0
2007-09-25 19:21:00,1.90577,1.90648,1.90576,1.90644,10000000.0
2007-09-25 19:22:00,1.90686,1.9069,1.90632,1.90643,9000000.0
2007-09-25 19:23:00,1.90604,1.9061,1.90577,1.90591,8000000.0
2007-09-25 19:24:00,1.90545,1.90545,1.90517,1.90517,9000000.0
2007-09-25 19:25:00,1.90535,1.90538,1.90526,1.90535,9000000.0
2007-09-25 19:26:00,1.90518,1.9052,1.90515,1.90515,7000000.0
2007-09-25 19:27:00,1.90519,1.90544,1.90519,1.90525,8000000.0
2007-09-25 19:28:00,1.90525,1.90529,1.90508,1.90529,10000000.0
2007-09-25 19:29:00,1.90543,1.90566,1.90542,1.90566,7000000.0
2007-09-25 19:30:00,1.90567,1.90643,1.90567,1.90643,10000000.0
2007-09-25 19:31:00,1.90618,1.90677,1.90607,1.90677,7000000.0
2007-09-25 19:32:00,1.90692,1.9071,1.90692,1.907,10000000.0
2007-09-25 19:33:00,1.90712,1.90832,1.90712,1.90832,7000000.0
2007-09-25 19:34:00,1.90893,1.90893,1.90835,1.90839,8000000.0
2007-09-25 19:35:00,1.90838,1.90838,1.90821,1.90822,7000000.0
2007-09-25 19:36:00,1.90747,1.90747,1.9067,1.9067,7000000.0
2007-09-25 19:37:00,1.90658,1.90684,1.90654,1.90684,8000000.0
2007-09-25 19:38:00,1.90708,1.90712,1.90689,1.90698,8000000.0
2007-09-25 19:39:00,1.90708,1.90708,1.9069,1.9069,8000000.0
2007-09-25 19:40:00,1.90696,1.90698,1.9064,1.9064,7000000.0
2007-09-25 19:41:00,1.90673,1.90673,1.90627,1.9065,9000000.0
2007-09-25 19:42:00,1.90658,1.90658,1.90626,1.90626,7000000.0
2007-09-25 19:43:00,1.90654,1.90671,1.90648,1.90652,11000000.0
2007-09-25 19:44:00,1.9065,1.90658,1.90648,1.90653,8000000.0
2007-09-25 19:45:00,1.90647,1.90656,1.90642,1.90652,9000000.0
2007-09-25 19:46:00,1.90639,1.90645,1.90623,1.90645,7000000.0
2007-09-25 19:47:00,1.90651,1.90651,1.90615,1.90619,9000000.0
2007-09-25 19:48:00,1.90625,1.90636,1.90615,1.90622,8000000.0
2007-09-25 19:49:00,1.90608,1.90612,1.90599,1.9061,7000000.0
2007-09-25 19:50:00,1.90609,1.90609,1.90585,1.90585,7000000.0
2007-09-25 19:51:00,1.90619,1.90659,1.90619,1.90659,7000000.0
2007-09-25 19:52:00,1.90665,1.90665,1.90649,1.90657,7000000.0
2007-09-25 19:53:00,1.90656,1.90677,1.90656,1.90674,7000000.0
2007-09-25 19:54:00,1.9068,1.9068,1.90612,1.90617,8000000.0
2007-09-25 19:55:00,1.9057,1.90586,1.90566,1.90566,8000000.0
2007-09-25 19:56:00,1.90577,1.90604,1.90567,1.90596,8000000.0
2007-09-25 19:57:00,1.90617,1.90637,1.90617,1.90637,7000000.0
2007-09-25 19:58:00,1.90607,1.90607,1.90569,1.90585,10000000.0
2007-09-25 19:59:00,1.90586,1.906,1.90575,1.90575,8000000.0
2007-09-25 20:00:00,1.90585,1.90585,1.90543,1.90566,7000000.0
2007-09-25 20:01:00,1.90562,1.90576,1.90552,1.90576,7000000.0
2007-09-25 20:02:00,1.90569,1.90581,1.90567,1.90569,7000000.0
2007-09-25 20:03:00,1.90558,1.90576,1.90545,1.90545,9000000.0
2007-09-25 20:04:00,1.90531,1.90548,1.90525,1.90548,9000000.0
2007-09-25 20:05:00,1.90537,1.90547,1.90521,1.90541,9000000.0
2007-09-25 20:06:00,1.90541,1.90541,1.9052,1.9052,11000000.0
2007-09-25 20:07:00,1.90486,1.90486,1.90455,1.90455,10000000.0
2007-09-25 20:08:00,1.90531,1.90531,1.90463,1.90468,8000000.0
2007-09-25 20:09:00,1.90472,1.90483,1.90463,1.90479,7000000.0
2007-09-25 20:10:00,1.90483,1.90493,1.90469,1.90473,8000000.0
2007-09-25 20:11:00,1.90489,1.90512,1.90489,1.90495,8000000.0
2007-09-25 20:12:00,1.90493,1.90501,1.9047,1.90501,7000000.0
2007-09-25 20:13:00,1.90499,1.90499,1.90412,1.90412,10000000.0
2007-09-25 20:14:00,1.90388,1.90404,1.90388,1.90403,7000000.0
2007-09-25 20:15:00,1.90429,1.90447,1.90429,1.90438,7000000.0
2007-09-25 20:16:00,1.90442,1.90442,1.90419,1.90423,7000000.0
2007-09-25 20:17:00,1.90393,1.90424,1.90393,1.90424,11000000.0
2007-09-25 20:18:00,1.90418,1.90425,1.90411,1.90418,9000000.0
2007-09-25 20:19:00,1.90415,1.90428,1.90414,1.90424,8000000.0
2007-09-25 20:20:00,1.90432,1.90512,1.90432,1.90512,7000000.0
2007-09-25 20:21:00,1.90515,1.90515,1.90476,1.9049,11000000.0
2007-09-25 20:22:00,1.90484,1.90528,1.90484,1.90528,7000000.0
2007-09-25 20:23:00,1.90557,1.90567,1.90557,1.90559,7000000.0
2007-09-25 20:24:00,1.90581,1.90581,1.90556,1.90564,8000000.0
2007-09-25 20:25:00,1.90547,1.90572,1.90547,1.90558,11000000.0
2007-09-25 20:26:00,1.9056,1.9056,1.90549,1.90554,8000000.0
2007-09-25 20:27:00,1.90558,1.90558,1.90532,1.90538,9000000.0
2007-09-25 20:28:00,1.90527,1.90554,1.90527,1.9055,7000000.0
2007-09-25 20:29:00,1.90544,1.90549,1.90518,1.90518,8000000.0
2007-09-25 20:30:00,1.9053,1.9053,1.9049,1.9049,8000000.0
2007-09-25 20:31:00,1.90487,1.90497,1.90484,1.90497,7000000.0
2007-09-25 20:32:00,1.9053,1.90533,1.9052,1.9053,7000000.0
2007-09-25 20:33:00,1.90526,1.90537,1.90513,1.90537,7000000.0
2007-09-25 20:34:00,1.90533,1.90533,1.90517,1.90522,8000000.0
2007-09-25 20:35:00,1.90517,1.90522,1.90488,1.90492,9000000.0
2007-09-25 20:36:00,1.90476,1.90528,1.90476,1.90526,7000000.0
2007-09-25 20:37:00,1.9053,1.9053,1.90507,1.90511,11000000.0
2007-09-25 20:38:00,1.90504,1.9051,1.90493,1.90509,10000000.0
2007-09-25 20:39:00,1.90515,1.9053,1.9049,1.90512,9000000.0
2007-09-25 20:40:00,1.90469,1.90486,1.90468,1.90477,8000000.0
2007-09-25 20:41:00,1.90487,1.90488,1.90473,1.90473,8000000.0
2007-09-25 20:42:00,1.90467,1.90467,1.90408,1.90408,11000000.0
2007-09-25 20:43:00,1.90429,1.90444,1.90423,1.90444,8000000.0
2007-09-25 20:44:00,1.90455,1.90541,1.90455,1.90541,10000000.0
2007-09-25 20:45:00,1.90545,1.90545,1.90457,1.90457,7000000.0
2007-09-25 20:46:00,1.90449,1.90449,1.90422,1.90422,8000000.0
2007-09-25 20:47:00,1.90425,1.90429,1.9041,1.90427,7000000.0
2007-09-25 20:48:00,1.9043,1.90455,1.9043,1.9044,10000000.0
2007-09-25 20:49:00,1.90437,1.90451,1.90432,1.90432,7000000.0
2007-09-25 20:50:00,1.90446,1.90467,1.90441,1.90466,8000000.0
2007-09-25 20:51:00,1.90444,1.90449,1.90434,1.90444,9000000.0
2007-09-25 20:52:00,1.90429,1.90438,1.90417,1.90417,11000000.0
2007-09-25 20:53:00,1.90417,1.90427,1.90343,1.90404,11000000.0
2007-09-25 20:54:00,1.90415,1.90429,1.90415,1.90416,11000000.0
2007-09-25 20:55:00,1.90405,1.90405,1.90381,1.90381,8000000.0
2007-09-25 20:56:00,1.90384,1.904,1.90384,1.90398,7000000.0
2007-09-25 20:57:00,1.90404,1.90446,1.90404,1.9043,9000000.0
2007-09-25 20:58:00,1.90418,1.90472,1.9041,1.90472,7000000.0
2007-09-25 20:59:00,1.90462,1.9047,1.90449,1.9047,7000000.0
2007-09-25 21:00:00,1.90508,1.90508,1.90381,1.90381,7000000.0
2007-09-25 21:01:00,1.90348,1.90353,1.90207,1.90207,7000000.0
2007-09-25 21:02:00,1.90211,1.90253,1.9021,1.90253,7000000.0
2007-09-25 21:03:00,1.90276,1.90296,1.9026,1.90296,8000000.0
2007-09-25 21:04:00,1.90306,1.90315,1.90251,1.90281,7000000.0
2007-09-25 21:05:00,1.90307,1.90307,1.90288,1.90288,7000000.0
2007-09-25 21:06:00,1.90246,1.90301,1.90246,1.90301,8000000.0
2007-09-25 21:07:00,1.9026,1.90261,1.90209,1.90209,8000000.0
2007-09-25 21:08:00,1.90116,1.90116,1.90036,1.90042,10000000.0
2007-09-25 21:09:00,1.90052,1.90083,1.90052,1.90063,10000000.0
2007-09-25 21:10:00,1.90078,1.90105,1.90075,1.90092,8000000.0
2007-09-25 21:11:00,1.90104,1.90106,1.90098,1.90098,7000000.0
2007-09-25 21:12:00,1.90102,1.90122,1.90102,1.9011,8000000.0
2007-09-25 21:13:00,1.90123,1.90163,1.90123,1.90163,10000000.0
2007-09-25 21:14:00,1.90161,1.90163,1.90131,1.90163,8000000.0
2007-09-25 21:15:00,1.9017,1.90177,1.90121,1.90143,8000000.0
2007-09-25 21:16:00,1.9017,1.90181,1.90149,1.90149,7000000.0
2007-09-25 21:17:00,1.90159,1.90161,1.90137,1.90158,11000000.0
2007-09-25 21:18:00,1.9011,1.90152,1.9011,1.90152,7000000.0
2007-09-25 21:19:00,1.9013,1.90144,1.90118,1.9014,9000000.0
2007-09-25 21:20:00,1.9015,1.90156,1.90139,1.90149,11000000.0
2007-09-25 21:21:00,1.9015,1.9015,1.90119,1.90127,10000000.0
2007-09-25 21:22:00,1.90132,1.90135,1.90115,1.90124,10000000.0
2007-09-25 21:23:00,1.90138,1.90151,1.90134,1.90145,7000000.0
2007-09-25 21:24:00,1.90168,1.90196,1.90168,1.90176,11000000.0
2007-09-25 21:25:00,1.90199,1.90224,1.90163,1.90163,7000000.0
2007-09-25 21:26:00,1.90105,1.90112,1.90098,1.90099,7000000.0
2007-09-25 21:27:00,1.90091,1.90094,1.90081,1.90094,7000000.0
2007-09-25 21:28:00,1.90134,1.90152,1.90125,1.90152,7000000.0
2007-09-25 21:29:00,1.90129,1.90145,1.90128,1.90145,8000000.0
2007-09-25 21:30:00,1.90122,1.90135,1.90071,1.90077,8000000.0
2007-09-25 21:31:00,1.90065,1.90074,1.90026,1.90026,8000000.0
2007-09-25 21:32:00,1.8999,1.9001,1.89981,1.90001,7000000.0
2007-09-25 21:33:00,1.90002,1.90022,1.89993,1.90007,11000000.0
2007-09-25 21:34:00,1.90004,1.90022,1.90002,1.90022,11000000.0
2007-09-25 21:35:00,1.89997,1.89997,1.89973,1.89973,11000000.0
2007-09-25 21:36:00,1.89979,1.90004,1.89979,1.89995,8000000.0
2007-09-25 21:37:00,1.89998,1.90002,1.89983,1.9,8000000.0
2007-09-25 21:38:00,1.89957,1.89957,1.89929,1.89938,8000000.0
2007-09-25 21:39:00,1.89943,1.89943,1.89921,1.8994,9000000.0
2007-09-25 21:40:00,1.89933,1.89962,1.89933,1.89962,7000000.0
2007-09-25 21:41:00,1.89957,1.89957,1.89925,1.89933,9000000.0
2007-09-25 21:42:00,1.89979,1.89991,1.89974,1.89977,7000000.0
2007-09-25 21:43:00,1.89946,1.89962,1.89944,1.89948,9000000.0
2007-09-25 21:44:00,1.89928,1.89943,1.89908,1.89943,8000000.0
2007-09-25 21:45:00,1.89945,1.89954,1.89938,1.89938,10000000.0
2007-09-25 21:46:00,1.89941,1.89941,1.89923,1.89932,8000000.0
2007-09-25 21:47:00,1.89916,1.89931,1.89916,1.8993,8000000.0
2007-09-25 21:48:00,1.89955,1.89955,1.89927,1.89937,8000000.0
2007-09-25 21:49:00,1.8993,1.8993,1.89917,1.89927,8000000.0
2007-09-25 21:50:00,1.89941,1.90022,1.89941,1.90022,8000000.0
2007-09-25 21:51:00,1.8998,1.8998,1.89914,1.89915,7000000.0
2007-09-25 21:52:00,1.89909,1.89942,1.89909,1.89942,7000000.0
2007-09-25 21:53:00,1.8995,1.89969,1.89939,1.89939,7000000.0
2007-09-25 21:54:00,1.89965,1.89977,1.89948,1.89977,7000000.0
2007-09-25 21:55:00,1.90007,1.90007,1.89981,1.89982,7000000.0
2007-09-25 21:56:00,1.8996,1.89961,1.89925,1.89928,8000000.0
2007-09-25 21:57:00,1.89888,1.89888,1.89866,1.89868,7000000.0
2007-09-25 21:58:00,1.89882,1.89915,1.89882,1.89915,7000000.0
2007-09-25 21:59:00,1.89931,1.89931,1.89888,1.89888,8000000.0
2007-09-25 22:00:00,1.899,1.89923,1.89898,1.89914,10000000.0
2007-09-25 22:01:00,1.89901,1.89913,1.89884,1.89884,9000000.0
2007-09-25 22:02:00,1.89885,1.89898,1.89884,1.89887,8000000.0
2007-09-25 22:03:00,1.89879,1.89892,1.89871,1.89881,7000000.0
2007-09-25 22:04:00,1.8991,1.89987,1.8991,1.89987,8000000.0
2007-09-25 22:05:00,1.90062,1.90089,1.90062,1.90086,10000000.0
2007-09-25 22:06:00,1.90109,1.9012,1.90101,1.90101,7000000.0
2007-09-25 22:07:00,1.90093,1.90093,1.9006,1.9006,8000000.0
2007-09-25 22:08:00,1.90064,1.90064,1.90004,1.90004,8000000.0
2007-09-25 22:09:00,1.90011,1.90041,1.90011,1.90028,9000000.0
2007-09-25 22:10:00,1.90025,1.90052,1.90025,1.90034,8000000.0
2007-09-25 22:11:00,1.90051,1.90099,1.90051,1.90096,7000000.0
2007-09-25 22:12:00,1.90158,1.90158,1.9008,1.9008,8000000.0
2007-09-25 22:13:00,1.90082,1.90082,1.90052,1.90052,8000000.0
2007-09-25 22:14:00,1.90039,1.90039,1.9001,1.9001,11000000.0
2007-09-25 22:15:00,1.90005,1.90024,1.89988,1.90024,8000000.0
2007-09-25 22:16:00,1.90033,1.90044,1.90022,1.90027,9000000.0
2007-09-25 22:17:00,1.90052,1.90074,1.90048,1.90074,7000000.0
2007-09-25 22:18:00,1.9007,1.9007,1.90022,1.90024,8000000.0
2007-09-25 22:19:00,1.90028,1.90076,1.90028,1.90028,8000000.0
2007-09-25 22:20:00,1.90022,1.90033,1.9002,1.90033,7000000.0
2007-09-25 22:21:00,1.89995,1.90045,1.89982,1.89982,9000000.0
2007-09-25 22:22:00,1.90042,1.90046,1.90021,1.90025,7000000.0
2007-09-25 22:23:00,1.90015,1.90017,1.90003,1.90017,9000000.0
2007-09-25 22:24:00,1.89982,1.90033,1.89982,1.90015,7000000.0
2007-09-25 22:25:00,1.89996,1.90016,1.89989,1.90014,8000000.0
2007-09-25 22:26:00,1.89978,1.90006,1.89978,1.90006,9000000.0
2007-09-25 22:27:00,1.89999,1.90015,1.89995,1.90005,10000000.0
2007-09-25 22:28:00,1.90009,1.90009,1.89977,1.90007,8000000.0
2007-09-25 22:29:00,1.90034,1.90034,1.90012,1.90028,9000000.0
2007-09-25 22:30:00,1.90037,1.90072,1.90037,1.90072,7000000.0
2007-09-25 22:31:00,1.90067,1.90133,1.90067,1.90133,9000000.0
2007-09-25 22:32:00,1.9015,1.90165,1.90116,1.90116,8000000.0
2007-09-25 22:33:00,1.90108,1.90108,1.90083,1.90101,7000000.0
2007-09-25 22:34:00,1.90091,1.901,1.90091,1.90097,7000000.0
2007-09-25 22:35:00,1.90105,1.90215,1.90105,1.90215,8000000.0
2007-09-25 22:36:00,1.90227,1.90242,1.90213,1.90242,10000000.0
2007-09-25 22:37:00,1.90245,1.90266,1.90245,1.90255,7000000.0
2007-09-25 22:38:00,1.90206,1.90206,1.90143,1.90149,8000000.0
2007-09-25 22:39:00,1.90148,1.90148,1.90128,1.90133,10000000.0
2007-09-25 22:40:00,1.90128,1.90128,1.90108,1.90124,7000000.0
2007-09-25 22:41:00,1.90097,1.90119,1.90093,1.90099,8000000.0
2007-09-25 22:42:00,1.90119,1.9015,1.90108,1.9015,8000000.0
2007-09-25 22:43:00,1.90148,1.90163,1.90148,1.9016,9000000.0
2007-09-25 22:44:00,1.90141,1.90158,1.90135,1.90135,11000000.0
2007-09-25 22:45:00,1.90123,1.9013,1.90103,1.90125,11000000.0
2007-09-25 22:46:00,1.90148,1.90159,1.90138,1.90155,8000000.0
2007-09-25 22:47:00,1.90133,1.90158,1.90133,1.90149,11000000.0
2007-09-25 22:48:00,1.90136,1.90153,1.90121,1.90152,8000000.0
2007-09-25 22:49:00,1.90111,1.90125,1.90099,1.90125,7000000.0
2007-09-25 22:50:00,1.90129,1.90148,1.9011,1.90148,7000000.0
2007-09-25 22:51:00,1.90137,1.90215,1.90137,1.90215,10000000.0
2007-09-25 22:52:00,1.90216,1.90216,1.90169,1.90181,8000000.0
2007-09-25 22:53:00,1.90172,1.90172,1.90136,1.90136,7000000.0
2007-09-25 22:54:00,1.90132,1.90132,1.90106,1.90106,8000000.0
2007-09-25 22:55:00,1.90129,1.90149,1.90127,1.90127,7000000.0
2007-09-25 22:56:00,1.90139,1.90182,1.90124,1.90182,7000000.0
2007-09-25 22:57:00,1.90199,1.90199,1.90166,1.90179,7000000.0
2007-09-25 22:58:00,1.90172,1.90181,1.90165,1.90181,7000000.0
2007-09-25 22:59:00,1.90157,1.90171,1.90155,1.90159,7000000.0
2007-09-25 23:00:00,1.90145,1.9015,1.90137,1.9015,8000000.0
2007-09-25 23:01:00,1.90147,1.90149,1.90092,1.90092,8000000.0
2007-09-25 23:02:00,1.90092,1.90125,1.90092,1.9011,8000000.0
2007-09-25 23:03:00,1.90127,1.90146,1.90127,1.90146,7000000.0
2007-09-25 23:04:00,1.90143,1.90143,1.90117,1.90127,8000000.0
2007-09-25 23:05:00,1.90152,1.90155,1.90097,1.90097,7000000.0
2007-09-25 23:06:00,1.90098,1.90181,1.90098,1.90154,9000000.0
2007-09-25 23:07:00,1.90172,1.90172,1.90119,1.90128,10000000.0
2007-09-25 23:08:00,1.9012,1.9013,1.9011,1.90127,7000000.0
2007-09-25 23:09:00,1.90185,1.90232,1.90185,1.90225,9000000.0
2007-09-25 23:10:00,1.90218,1.90244,1.90202,1.90244,11000000.0
2007-09-25 23:11:00,1.90219,1.90292,1.90219,1.90292,7000000.0
2007-09-25 23:12:00,1.90227,1.90239,1.90222,1.90231,7000000.0
2007-09-25 23:13:00,1.90196,1.90216,1.90196,1.90204,7000000.0
2007-09-25 23:14:00,1.90196,1.90197,1.90176,1.90197,11000000.0
2007-09-25 23:15:00,1.90179,1.90198,1.9017,1.90187,9000000.0
2007-09-25 23:16:00,1.90154,1.90181,1.9013,1.90139,11000000.0
2007-09-25 23:17:00,1.9011,1.90146,1.9011,1.90146,7000000.0
2007-09-25 23:18:00,1.9018,1.9018,1.90165,1.9017,8000000.0
2007-09-25 23:19:00,1.90167,1.90167,1.90148,1.90158,6000000.0
2007-09-25 23:20:00,1.90147,1.90171,1.90147,1.90154,9000000.0
2007-09-25 23:21:00,1.90134,1.90191,1.90134,1.90191,9000000.0
2007-09-25 23:22:00,1.90193,1.902,1.90169,1.90169,11000000.0
2007-09-25 23:23:00,1.90166,1.90174,1.90164,1.90174,8000000.0
2007-09-25 23:24:00,1.90161,1.90208,1.90161,1.90208,7000000.0
2007-09-25 23:25:00,1.90102,1.90164,1.90076,1.90164,7000000.0
2007-09-25 23:26:00,1.90145,1.90184,1.90145,1.90177,8000000.0
2007-09-25 23:27:00,1.90186,1.90209,1.90157,1.90157,9000000.0
2007-09-25 23:28:00,1.90134,1.9021,1.90134,1.9019,10000000.0
2007-09-25 23:29:00,1.90201,1.90275,1.90201,1.90275,9000000.0
2007-09-25 23:30:00,1.90296,1.90307,1.90274,1.90274,8000000.0
2007-09-25 23:31:00,1.90366,1.90366,1.90317,1.90329,7000000.0
2007-09-25 23:32:00,1.90315,1.90315,1.90278,1.90278,8000000.0
2007-09-25 23:33:00,1.90234,1.90251,1.90231,1.90234,7000000.0
2007-09-25 23:34:00,1.90209,1.9023,1.9019,1.9019,7000000.0
2007-09-25 23:35:00,1.90261,1.90281,1.90246,1.90277,9000000.0
2007-09-25 23:36:00,1.90317,1.90333,1.9031,1.90333,7000000.0
2007-09-25 23:37:00,1.90325,1.90338,1.90312,1.90312,9000000.0
2007-09-25 23:38:00,1.90293,1.90324,1.90293,1.90319,8000000.0
2007-09-25 23:39:00,1.90327,1.90327,1.9029,1.90315,10000000.0
2007-09-25 23:40:00,1.90323,1.90323,1.90287,1.90287,7000000.0
2007-09-25 23:41:00,1.90304,1.90322,1.90304,1.90315,8000000.0
2007-09-25 23:42:00,1.90299,1.90335,1.90299,1.90335,7000000.0
2007-09-25 23:43:00,1.90363,1.90368,1.90348,1.90368,7000000.0
2007-09-25 23:44:00,1.90369,1.90376,1.90357,1.90357,7000000.0
2007-09-25 23:45:00,1.90365,1.90367,1.9036,1.90363,7000000.0
2007-09-25 23:46:00,1.90349,1.90367,1.90349,1.90354,8000000.0
2007-09-25 23:47:00,1.90357,1.90357,1.90276,1.90294,8000000.0
2007-09-25 23:48:00,1.90357,1.90357,1.90342,1.90342,7000000.0
2007-09-25 23:49:00,1.90358,1.90375,1.90346,1.90366,10000000.0
2007-09-25 23:50:00,1.90366,1.90366,1.90343,1.90343,8000000.0
2007-09-25 23:51:00,1.90346,1.90358,1.90332,1.90332,7000000.0
2007-09-25 23:52:00,1.90326,1.90347,1.90321,1.90328,11000000.0
2007-09-25 23:53:00,1.90349,1.90376,1.90339,1.90339,9000000.0
2007-09-25 23:54:00,1.90145,1.90351,1.90145,1.90338,9000000.0
2007-09-25 23:55:00,1.90351,1.90395,1.90351,1.90395,8000000.0
2007-09-25 23:56:00,1.90408,1.9042,1.90404,1.90413,8000000.0
2007-09-25 23:57:00,1.90426,1.90427,1.90386,1.90386,8000000.0
2007-09-25 23:58:00,1.90415,1.90432,1.904,1.90432,7000000.0
2007-09-25 23:59:00,1.90406,1.90406,1.9039,1.90398,10000000.0
2007-09-26 00:00:00,1.9037,1.90399,1.9037,1.90391,7000000.0
2007-09-26 00:01:00,1.90367,1.90381,1.90341,1.90344,8000000.0
2007-09-26 00:02:00,1.90349,1.90349,1.90325,1.90339,8000000.0
2007-09-26 00:03:00,1.90354,1.90354,1.90336,1.90349,7000000.0
2007-09-26 00:04:00,1.90337,1.90337,1.90309,1.90331,7000000.0
2007-09-26 00:05:00,1.90333,1.90336,1.90317,1.90331,9000000.0
2007-09-26 00:06:00,1.90337,1.90378,1.90337,1.90378,10000000.0
2007-09-26 00:07:00,1.9039,1.9039,1.90369,1.90378,5000000.0
2007-09-26 00:08:00,1.90392,1.90401,1.90389,1.90399,9000000.0
2007-09-26 00:09:00,1.9037,1.90385,1.90366,1.90383,8000000.0
2007-09-26 00:10:00,1.90392,1.90405,1.90392,1.90394,8000000.0
2007-09-26 00:11:00,1.90394,1.90394,1.90357,1.90357,9000000.0
2007-09-26 00:12:00,1.90398,1.90417,1.90379,1.90379,7000000.0
2007-09-26 00:13:00,1.90396,1.90404,1.90392,1.90404,7000000.0
2007-09-26 00:14:00,1.90412,1.90418,1.90405,1.90413,8000000.0
2007-09-26 00:15:00,1.90393,1.90402,1.90379,1.90387,8000000.0
2007-09-26 00:16:00,1.90379,1.90398,1.90379,1.90386,7000000.0
2007-09-26 00:17:00,1.90378,1.90402,1.90373,1.90394,10000000.0
2007-09-26 00:18:00,1.90401,1.90401,1.90359,1.90359,10000000.0
2007-09-26 00:19:00,1.90329,1.90342,1.90316,1.90342,7000000.0
2007-09-26 00:20:00,1.90353,1.90379,1.90335,1.90335,8000000.0
2007-09-26 00:21:00,1.9038,1.9038,1.90364,1.90364,6000000.0
2007-09-26 00:22:00,1.9036,1.90379,1.9036,1.90376,9000000.0
2007-09-26 00:23:00,1.90371,1.90371,1.90351,1.90358,11000000.0
2007-09-26 00:24:00,1.90363,1.90363,1.90335,1.90335,10000000.0
2007-09-26 00:25:00,1.90362,1.90382,1.90362,1.90382,10000000.0
2007-09-26 00:26:00,1.90355,1.90355,1.90326,1.90326,7000000.0
2007-09-26 00:27:00,1.90338,1.90338,1.903,1.90307,5000000.0
2007-09-26 00:28:00,1.90307,1.90322,1.90254,1.90254,9000000.0
2007-09-26 00:29:00,1.90229,1.90246,1.90229,1.90239,6000000.0
2007-09-26 00:30:00,1.90292,1.90324,1.90288,1.90324,11000000.0
2007-09-26 00:31:00,1.90328,1.90333,1.90316,1.90331,10000000.0
2007-09-26 00:32:00,1.90345,1.9035,1.90335,1.90347,8000000.0
2007-09-26 00:33:00,1.90328,1.90328,1.90284,1.90326,10000000.0
2007-09-26 00:34:00,1.90402,1.90402,1.90362,1.90362,8000000.0
2007-09-26 00:35:00,1.90325,1.90325,1.90112,1.90297,8000000.0
2007-09-26 00:36:00,1.90323,1.90337,1.90312,1.90337,7000000.0
2007-09-26 00:37:00,1.90338,1.90339,1.9032,1.90325,7000000.0
2007-09-26 00:38:00,1.90321,1.90336,1.90293,1.90336,7000000.0
2007-09-26 00:39:00,1.90315,1.90319,1.90297,1.90318,7000000.0
2007-09-26 00:40:00,1.90283,1.9031,1.90282,1.9031,7000000.0
2007-09-26 00:41:00,1.90333,1.90333,1.9031,1.90313,10000000.0
2007-09-26 00:42:00,1.90294,1.90294,1.90238,1.90274,11000000.0
2007-09-26 00:43:00,1.90262,1.90262,1.90158,1.90158,7000000.0
2007-09-26 00:44:00,1.90113,1.90113,1.90054,1.90057,7000000.0
2007-09-26 00:45:00,1.90051,1.90063,1.90034,1.90042,11000000.0
2007-09-26 00:46:00,1.90048,1.90139,1.90029,1.90029,11000000.0
2007-09-26 00:47:00,1.90003,1.9003,1.89987,1.9003,7000000.0
2007-09-26 00:48:00,1.90095,1.90095,1.9003,1.90038,10000000.0
2007-09-26 00:49:00,1.90012,1.90027,1.90012,1.90013,7000000.0
2007-09-26 00:50:00,1.89994,1.89994,1.89952,1.89974,8000000.0
2007-09-26 00:51:00,1.90001,1.90003,1.89939,1.89939,6000000.0
2007-09-26 00:52:00,1.89925,1.89958,1.89925,1.89958,8000000.0
2007-09-26 00:53:00,1.89988,1.90041,1.89988,1.90041,6000000.0
2007-09-26 00:54:00,1.90054,1.90054,1.9002,1.90044,8000000.0
2007-09-26 00:55:00,1.90057,1.90073,1.90037,1.90062,7000000.0
2007-09-26 00:56:00,1.90044,1.90058,1.90041,1.90058,7000000.0
2007-09-26 00:57:00,1.90032,1.90032,1.89983,1.90004,6000000.0
2007-09-26 00:58:00,1.89994,1.90011,1.8997,1.89982,8000000.0
2007-09-26 00:59:00,1.89951,1.89951,1.89867,1.89867,8000000.0
2007-09-26 01:00:00,1.89916,1.89928,1.89916,1.89924,9000000.0
2007-09-26 01:01:00,1.89884,1.89884,1.89815,1.89836,9000000.0
2007-09-26 01:02:00,1.89814,1.89814,1.89768,1.89795,8000000.0
2007-09-26 01:03:00,1.89783,1.89864,1.89783,1.89864,7000000.0
2007-09-26 01:04:00,1.89874,1.89876,1.89863,1.89866,8000000.0
2007-09-26 01:05:00,1.89856,1.89856,1.89809,1.89809,8000000.0
2007-09-26 01:06:00,1.89796,1.89803,1.89796,1.89801,8000000.0
2007-09-26 01:07:00,1.89799,1.89799,1.8978,1.8978,10000000.0
2007-09-26 01:08:00,1.89776,1.89821,1.8977,1.89821,8000000.0
2007-09-26 01:09:00,1.89807,1.89807,1.89787,1.89791,7000000.0
2007-09-26 01:10:00,1.89786,1.89786,1.89764,1.89774,11000000.0
2007-09-26 01:11:00,1.89765,1.89774,1.89765,1.89774,8000000.0
2007-09-26 01:12:00,1.89772,1.89789,1.89764,1.89764,11000000.0
2007-09-26 01:13:00,1.8975,1.89768,1.89734,1.89734,7000000.0
2007-09-26 01:14:00,1.89723,1.89723,1.89676,1.89696,8000000.0
2007-09-26 01:15:00,1.89726,1.89741,1.89726,1.89732,10000000.0
2007-09-26 01:16:00,1.89761,1.89768,1.89757,1.89768,9000000.0
2007-09-26 01:17:00,1.89778,1.8978,1.89768,1.89776,7000000.0
2007-09-26 01:18:00,1.89765,1.8977,1.89723,1.8977,8000000.0
2007-09-26 01:19:00,1.89804,1.89821,1.8979,1.8979,7000000.0
2007-09-26 01:20:00,1.89761,1.89761,1.89704,1.89704,8000000.0
2007-09-26 01:21:00,1.89716,1.89723,1.89705,1.89705,7000000.0
2007-09-26 01:22:00,1.89742,1.89778,1.89742,1.89769,7000000.0
2007-09-26 01:23:00,1.89737,1.89737,1.89688,1.89688,7000000.0
2007-09-26 01:24:00,1.89711,1.89711,1.89643,1.8966,11000000.0
2007-09-26 01:25:00,1.89649,1.89659,1.89632,1.89658,7000000.0
2007-09-26 01:26:00,1.89714,1.89728,1.89669,1.89669,8000000.0
2007-09-26 01:27:00,1.89681,1.89717,1.89681,1.89717,8000000.0
2007-09-26 01:28:00,1.89703,1.89712,1.89692,1.89712,8000000.0
2007-09-26 01:29:00,1.89724,1.89742,1.89724,1.89737,5000000.0
2007-09-26 01:30:00,1.89748,1.89756,1.89734,1.89756,7000000.0
2007-09-26 01:31:00,1.89752,1.89766,1.89748,1.89766,10000000.0
2007-09-26 01:32:00,1.89758,1.89775,1.89758,1.89774,9000000.0
2007-09-26 01:33:00,1.89777,1.89785,1.89775,1.89782,8000000.0
2007-09-26 01:34:00,1.8977,1.8977,1.89747,1.89747,11000000.0
2007-09-26 01:35:00,1.89748,1.89773,1.89732,1.89773,11000000.0
2007-09-26 01:36:00,1.89804,1.89804,1.89764,1.89771,10000000.0
2007-09-26 01:37:00,1.89762,1.89763,1.8975,1.89754,8000000.0
2007-09-26 01:38:00,1.89739,1.89756,1.89734,1.89756,7000000.0
2007-09-26 01:39:00,1.89767,1.89769,1.89761,1.89761,6000000.0
2007-09-26 01:40:00,1.89751,1.89836,1.89733,1.89836,11000000.0
2007-09-26 01:41:00,1.8986,1.89914,1.8986,1.89904,7000000.0
2007-09-26 01:42:00,1.89964,1.90021,1.89964,1.90021,9000000.0
2007-09-26 01:43:00,1.9005,1.9005,1.90027,1.9003,8000000.0
2007-09-26 01:44:00,1.90028,1.90028,1.9001,1.90012,8000000.0
2007-09-26 01:45:00,1.90027,1.90096,1.90027,1.90087,9000000.0
2007-09-26 01:46:00,1.90115,1.90166,1.90115,1.90166,7000000.0
2007-09-26 01:47:00,1.90191,1.90191,1.90137,1.90167,8000000.0
2007-09-26 01:48:00,1.90183,1.90323,1.90183,1.90323,8000000.0
2007-09-26 01:49:00,1.90261,1.90263,1.90219,1.9026,9000000.0
2007-09-26 01:50:00,1.90265,1.9032,1.90251,1.90303,7000000.0
2007-09-26 01:51:00,1.90339,1.90339,1.90265,1.90265,8000000.0
2007-09-26 01:52:00,1.90226,1.90259,1.90202,1.90202,8000000.0
2007-09-26 01:53:00,1.90227,1.90311,1.90218,1.90311,10000000.0
2007-09-26 01:54:00,1.90348,1.90348,1.90294,1.90294,10000000.0
2007-09-26 01:55:00,1.90285,1.90309,1.90242,1.90242,8000000.0
2007-09-26 01:56:00,1.90249,1.90282,1.90094,1.90246,10000000.0
2007-09-26 01:57:00,1.90281,1.90297,1.9028,1.90297,5000000.0
2007-09-26 01:58:00,1.90294,1.90314,1.90284,1.90307,8000000.0
2007-09-26 01:59:00,1.90302,1.90309,1.90256,1.90306,10000000.0
2007-09-26 02:00:00,1.90318,1.90318,1.9027,1.9027,7000000.0
2007-09-26 02:01:00,1.90286,1.90335,1.90286,1.90335,10000000.0
2007-09-26 02:02:00,1.90342,1.90342,1.90219,1.90219,13000000.0
2007-09-26 02:03:00,1.90213,1.90213,1.90167,1.90167,17000000.0
2007-09-26 02:04:00,1.90128,1.90128,1.90106,1.9012,12000000.0
2007-09-26 02:05:00,1.90144,1.90159,1.90144,1.90147,9000000.0
2007-09-26 02:06:00,1.9014,1.90143,1.90137,1.90143,7000000.0
2007-09-26 02:07:00,1.90167,1.90172,1.90163,1.90163,13000000.0
2007-09-26 02:08:00,1.90168,1.90178,1.90139,1.90139,16000000.0
2007-09-26 02:09:00,1.90149,1.90183,1.90142,1.90183,10000000.0
2007-09-26 02:10:00,1.90217,1.90217,1.90169,1.90169,8000000.0
2007-09-26 02:11:00,1.90197,1.90197,1.90149,1.90149,7000000.0
2007-09-26 02:12:00,1.90147,1.90175,1.90147,1.90169,14000000.0
2007-09-26 02:13:00,1.90182,1.902,1.90174,1.902,7000000.0
2007-09-26 02:14:00,1.90155,1.9016,1.90147,1.90149,7000000.0
2007-09-26 02:15:00,1.90203,1.90208,1.90203,1.90206,7000000.0
2007-09-26 02:16:00,1.90245,1.90245,1.90184,1.90184,8000000.0
2007-09-26 02:17:00,1.90211,1.90251,1.90211,1.90251,7000000.0
2007-09-26 02:18:00,1.90299,1.90325,1.90291,1.90325,11000000.0
2007-09-26 02:19:00,1.90318,1.90318,1.90264,1.90264,7000000.0
2007-09-26 02:20:00,1.90276,1.90276,1.90249,1.90249,12000000.0
2007-09-26 02:21:00,1.90259,1.90264,1.90258,1.90264,12000000.0
2007-09-26 02:22:00,1.90291,1.90325,1.90291,1.90303,7000000.0
2007-09-26 02:23:00,1.90304,1.90304,1.90295,1.90301,9000000.0
2007-09-26 02:24:00,1.9031,1.9031,1.90288,1.90305,8000000.0
2007-09-26 02:25:00,1.90332,1.90332,1.90312,1.90312,16000000.0
2007-09-26 02:26:00,1.90303,1.90303,1.90285,1.90302,20000000.0
2007-09-26 02:27:00,1.90312,1.90325,1.90312,1.90315,18000000.0
2007-09-26 02:28:00,1.90306,1.90337,1.90294,1.90337,7000000.0
2007-09-26 02:29:00,1.90365,1.9037,1.9036,1.90367,10000000.0
2007-09-26 02:30:00,1.90339,1.90339,1.90315,1.9032,10000000.0
2007-09-26 02:31:00,1.9032,1.90336,1.90272,1.90272,9000000.0
2007-09-26 02:32:00,1.90289,1.90289,1.90276,1.90276,15000000.0
2007-09-26 02:33:00,1.90255,1.90255,1.90223,1.90223,14000000.0
2007-09-26 02:34:00,1.90221,1.90224,1.90218,1.90218,9000000.0
2007-09-26 02:35:00,1.90222,1.90244,1.90222,1.90244,7000000.0
2007-09-26 02:36:00,1.90233,1.90233,1.90162,1.90202,8000000.0
2007-09-26 02:37:00,1.90184,1.90196,1.90174,1.90174,7000000.0
2007-09-26 02:38:00,1.9022,1.90234,1.9022,1.90224,7000000.0
2007-09-26 02:39:00,1.90216,1.90241,1.90216,1.90235,13000000.0
2007-09-26 02:40:00,1.90235,1.9025,1.90235,1.90247,11000000.0
2007-09-26 02:41:00,1.90243,1.90243,1.90216,1.90243,10000000.0
2007-09-26 02:42:00,1.90278,1.90295,1.90218,1.90218,11000000.0
2007-09-26 02:44:00,1.90244,1.90244,1.90216,1.90228,10000000.0
2007-09-26 02:45:00,1.90253,1.90256,1.90238,1.90253,10000000.0
2007-09-26 02:46:00,1.90238,1.90265,1.9023,1.9023,8000000.0
2007-09-26 02:47:00,1.9023,1.90272,1.9023,1.90272,8000000.0
2007-09-26 02:48:00,1.90268,1.9031,1.90268,1.90294,11000000.0
2007-09-26 02:49:00,1.90305,1.90306,1.9028,1.903,10000000.0
2007-09-26 02:50:00,1.90299,1.90303,1.90284,1.90299,8000000.0
2007-09-26 02:51:00,1.90272,1.90272,1.90244,1.90251,10000000.0
2007-09-26 02:52:00,1.90257,1.90257,1.90231,1.9025,10000000.0
2007-09-26 02:53:00,1.90239,1.90239,1.9021,1.90216,8000000.0
2007-09-26 02:54:00,1.90162,1.90162,1.90123,1.90123,7000000.0
2007-09-26 02:55:00,1.90138,1.90211,1.90138,1.90211,8000000.0
2007-09-26 02:56:00,1.90251,1.90285,1.90249,1.90285,7000000.0
2007-09-26 02:57:00,1.90281,1.90355,1.90281,1.90343,8000000.0
2007-09-26 02:58:00,1.90348,1.90381,1.90337,1.90381,12000000.0
2007-09-26 02:59:00,1.90359,1.90362,1.90347,1.90354,19000000.0
2007-09-26 03:00:00,1.90353,1.90381,1.90353,1.90381,7000000.0
2007-09-26 03:01:00,1.90357,1.90357,1.90344,1.90355,10000000.0
2007-09-26 03:02:00,1.90345,1.90428,1.90345,1.90428,8000000.0
2007-09-26 03:03:00,1.9044,1.9044,1.90415,1.90423,11000000.0
2007-09-26 03:04:00,1.9039,1.9039,1.90364,1.90374,7000000.0
2007-09-26 03:05:00,1.90377,1.90396,1.90357,1.90396,10000000.0
2007-09-26 03:06:00,1.90394,1.90406,1.90361,1.90399,11000000.0
2007-09-26 03:07:00,1.90386,1.90423,1.90386,1.90423,7000000.0
2007-09-26 03:08:00,1.9042,1.9042,1.90362,1.90362,8000000.0
2007-09-26 03:09:00,1.90353,1.90372,1.90347,1.90347,10000000.0
2007-09-26 03:10:00,1.90334,1.90369,1.90329,1.90369,10000000.0
2007-09-26 03:11:00,1.9038,1.9038,1.90358,1.90362,8000000.0
2007-09-26 03:12:00,1.90375,1.90401,1.90375,1.90396,7000000.0
2007-09-26 03:13:00,1.90393,1.90404,1.90382,1.90404,10000000.0
2007-09-26 03:14:00,1.90442,1.90443,1.90442,1.90443,2000000.0
2007-09-26 03:15:00,1.90419,1.90423,1.90347,1.90423,11000000.0
2007-09-26 03:16:00,1.90428,1.90428,1.90409,1.90409,7000000.0
2007-09-26 03:17:00,1.90411,1.90427,1.90411,1.90427,8000000.0
2007-09-26 03:18:00,1.90433,1.90436,1.90392,1.90436,8000000.0
2007-09-26 03:19:00,1.90455,1.90455,1.90427,1.90427,7000000.0
2007-09-26 03:20:00,1.9045,1.90453,1.90449,1.90453,7000000.0
2007-09-26 03:21:00,1.90429,1.90446,1.90428,1.90436,7000000.0
2007-09-26 03:22:00,1.90445,1.90454,1.90261,1.90261,8000000.0
2007-09-26 03:23:00,1.90431,1.90431,1.90393,1.90393,9000000.0
2007-09-26 03:24:00,1.90412,1.9044,1.90412,1.9044,7000000.0
2007-09-26 03:25:00,1.90444,1.90465,1.90431,1.90465,23000000.0
2007-09-26 03:26:00,1.90443,1.90443,1.90424,1.90424,9000000.0
2007-09-26 03:27:00,1.90363,1.90363,1.90334,1.90355,7000000.0
2007-09-26 03:28:00,1.90372,1.90376,1.90361,1.90361,7000000.0
2007-09-26 03:29:00,1.90356,1.90356,1.90326,1.90337,7000000.0
2007-09-26 03:30:00,1.90321,1.90345,1.90312,1.90312,10000000.0
2007-09-26 03:31:00,1.90317,1.90349,1.90317,1.90331,8000000.0
2007-09-26 03:32:00,1.90362,1.90368,1.90355,1.90368,10000000.0
2007-09-26 03:33:00,1.90381,1.90397,1.90373,1.90397,7000000.0
2007-09-26 03:34:00,1.90374,1.90381,1.90374,1.90381,11000000.0
2007-09-26 03:35:00,1.90386,1.90396,1.90374,1.90388,8000000.0
2007-09-26 03:36:00,1.90403,1.90403,1.90368,1.90368,7000000.0
2007-09-26 03:37:00,1.9034,1.90358,1.9034,1.90344,8000000.0
2007-09-26 03:38:00,1.90352,1.90357,1.90347,1.90352,8000000.0
2007-09-26 03:39:00,1.9035,1.9035,1.90265,1.9027,9000000.0
2007-09-26 03:40:00,1.90278,1.90296,1.90278,1.90294,11000000.0
2007-09-26 03:41:00,1.90288,1.90288,1.90278,1.90278,8000000.0
2007-09-26 03:42:00,1.90295,1.90317,1.90295,1.90304,7000000.0
2007-09-26 03:43:00,1.90322,1.90322,1.9032,1.90322,9000000.0
2007-09-26 03:44:00,1.90331,1.90357,1.90331,1.90346,7000000.0
2007-09-26 03:45:00,1.9034,1.90349,1.90323,1.90323,7000000.0
2007-09-26 03:46:00,1.90329,1.90356,1.90327,1.90327,8000000.0
2007-09-26 03:47:00,1.90314,1.90333,1.90305,1.90323,9000000.0
2007-09-26 03:48:00,1.90327,1.90341,1.90315,1.90336,11000000.0
2007-09-26 03:49:00,1.90317,1.90322,1.90313,1.90316,23000000.0
2007-09-26 03:50:00,1.90328,1.90328,1.90293,1.90293,9000000.0
2007-09-26 03:51:00,1.90283,1.90302,1.90283,1.90302,8000000.0
2007-09-26 03:52:00,1.90322,1.90373,1.90294,1.90365,9000000.0
2007-09-26 03:53:00,1.90333,1.90341,1.90329,1.90341,8000000.0
2007-09-26 03:54:00,1.9039,1.9039,1.9035,1.90386,9000000.0
2007-09-26 03:55:00,1.90355,1.90355,1.90327,1.90327,10000000.0
2007-09-26 03:56:00,1.9031,1.9033,1.90308,1.90308,12000000.0
2007-09-26 03:57:00,1.90306,1.9036,1.90304,1.9036,9000000.0
2007-09-26 03:58:00,1.90377,1.90377,1.90356,1.90356,8000000.0
2007-09-26 03:59:00,1.90351,1.90367,1.90336,1.90337,7000000.0
2007-09-26 04:00:00,1.90326,1.90335,1.90307,1.90329,18000000.0
2007-09-26 04:01:00,1.90297,1.90343,1.90297,1.90299,8000000.0
2007-09-26 04:02:00,1.90323,1.90339,1.903,1.90339,7000000.0
2007-09-26 04:03:00,1.90364,1.90389,1.90354,1.90356,12000000.0
2007-09-26 04:04:00,1.90376,1.90382,1.90372,1.90381,9000000.0
2007-09-26 04:05:00,1.90384,1.90436,1.90384,1.90396,7000000.0
2007-09-26 04:06:00,1.90414,1.90416,1.90397,1.90401,10000000.0
2007-09-26 04:07:00,1.90385,1.90399,1.90357,1.90399,7000000.0
2007-09-26 04:08:00,1.90411,1.90411,1.90357,1.90357,10000000.0
2007-09-26 04:09:00,1.90398,1.90421,1.90398,1.90415,8000000.0
2007-09-26 04:10:00,1.90409,1.90421,1.90398,1.90417,9000000.0
2007-09-26 04:11:00,1.90426,1.90426,1.90379,1.90418,8000000.0
2007-09-26 04:12:00,1.90419,1.90431,1.90397,1.90425,11000000.0
2007-09-26 04:13:00,1.9039,1.90408,1.90389,1.90408,8000000.0
2007-09-26 04:14:00,1.90411,1.90411,1.90396,1.90411,7000000.0
2007-09-26 04:15:00,1.90439,1.90452,1.90424,1.90424,8000000.0
2007-09-26 04:16:00,1.90423,1.90423,1.90396,1.90405,4000000.0
2007-09-26 04:17:00,1.90398,1.90418,1.90398,1.90417,19000000.0
2007-09-26 04:18:00,1.90407,1.90407,1.90377,1.90393,8000000.0
2007-09-26 04:19:00,1.90382,1.90446,1.90382,1.90446,21000000.0
2007-09-26 04:20:00,1.90451,1.90451,1.90423,1.90435,11000000.0
2007-09-26 04:21:00,1.90482,1.90482,1.9041,1.9041,8000000.0
2007-09-26 04:22:00,1.9045,1.90469,1.90438,1.90438,8000000.0
2007-09-26 04:23:00,1.90442,1.9045,1.90426,1.90428,9000000.0
2007-09-26 04:24:00,1.90409,1.90439,1.90409,1.90439,12000000.0
2007-09-26 04:25:00,1.90442,1.9045,1.90442,1.90445,9000000.0
2007-09-26 04:26:00,1.90473,1.90473,1.9046,1.9046,8000000.0
2007-09-26 04:27:00,1.90452,1.90464,1.9044,1.9045,9000000.0
2007-09-26 04:28:00,1.90433,1.90441,1.90429,1.90429,14000000.0
2007-09-26 04:29:00,1.90442,1.90466,1.90442,1.90459,16000000.0
2007-09-26 04:30:00,1.90464,1.90467,1.90461,1.90462,25000000.0
2007-09-26 04:31:00,1.90454,1.9047,1.90454,1.90465,8000000.0
2007-09-26 04:32:00,1.90403,1.90489,1.90403,1.90489,8000000.0
2007-09-26 04:33:00,1.90474,1.90475,1.9047,1.90471,5000000.0
2007-09-26 04:34:00,1.90464,1.90464,1.90447,1.90447,10000000.0
2007-09-26 04:35:00,1.90452,1.90456,1.90414,1.90447,9000000.0
2007-09-26 04:36:00,1.90434,1.90438,1.90412,1.90412,7000000.0
2007-09-26 04:37:00,1.90404,1.90424,1.90404,1.90421,7000000.0
2007-09-26 04:38:00,1.90436,1.90447,1.90425,1.90429,7000000.0
2007-09-26 04:39:00,1.90411,1.90413,1.90392,1.90392,8000000.0
2007-09-26 04:40:00,1.9041,1.90442,1.90394,1.90424,9000000.0
2007-09-26 04:41:00,1.90449,1.90471,1.90449,1.90471,9000000.0
2007-09-26 04:42:00,1.90427,1.90439,1.90423,1.90426,11000000.0
2007-09-26 04:44:00,1.90436,1.90436,1.90405,1.90415,8000000.0
2007-09-26 04:45:00,1.90429,1.90429,1.90411,1.90412,9000000.0
2007-09-26 04:46:00,1.9041,1.9044,1.9041,1.9044,7000000.0
2007-09-26 04:47:00,1.9041,1.90416,1.90395,1.90395,8000000.0
2007-09-26 04:48:00,1.90376,1.90403,1.90375,1.90403,8000000.0
2007-09-26 04:49:00,1.90422,1.90439,1.90422,1.90434,8000000.0
2007-09-26 04:50:00,1.90423,1.90424,1.90416,1.90416,7000000.0
2007-09-26 04:51:00,1.90429,1.90441,1.90429,1.90439,15000000.0
2007-09-26 04:52:00,1.90449,1.90456,1.90443,1.90455,8000000.0
2007-09-26 04:53:00,1.90434,1.90434,1.90376,1.90376,8000000.0
2007-09-26 04:54:00,1.90393,1.90395,1.9039,1.90391,11000000.0
2007-09-26 04:55:00,1.90398,1.90404,1.90386,1.90386,9000000.0
2007-09-26 04:56:00,1.90368,1.90371,1.90365,1.90368,12000000.0
2007-09-26 04:57:00,1.90367,1.90367,1.90357,1.90357,7000000.0
2007-09-26 04:58:00,1.90373,1.90401,1.90373,1.90395,9000000.0
2007-09-26 04:59:00,1.9039,1.9039,1.90363,1.90363,12000000.0
2007-09-26 05:00:00,1.90348,1.90349,1.90343,1.90344,9000000.0
2007-09-26 05:01:00,1.90318,1.9033,1.90315,1.9033,7000000.0
2007-09-26 05:02:00,1.90351,1.90357,1.90339,1.90354,7000000.0
2007-09-26 05:03:00,1.90336,1.9035,1.90336,1.9035,8000000.0
2007-09-26 05:04:00,1.9036,1.9036,1.90261,1.90261,6000000.0
2007-09-26 05:05:00,1.90253,1.90317,1.90253,1.90317,7000000.0
2007-09-26 05:06:00,1.90349,1.9038,1.90338,1.9038,8000000.0
2007-09-26 05:07:00,1.90384,1.90384,1.90338,1.90338,10000000.0
2007-09-26 05:08:00,1.90325,1.90352,1.90325,1.90347,10000000.0
2007-09-26 05:09:00,1.90334,1.90334,1.9029,1.9029,16000000.0
2007-09-26 05:10:00,1.90282,1.90287,1.90282,1.90284,12000000.0
2007-09-26 05:11:00,1.90283,1.903,1.90283,1.90288,11000000.0
2007-09-26 05:12:00,1.90324,1.90333,1.90323,1.90333,16000000.0
2007-09-26 05:13:00,1.90335,1.90349,1.90329,1.9034,9000000.0
2007-09-26 05:14:00,1.90368,1.90385,1.90368,1.90384,12000000.0
2007-09-26 05:15:00,1.90385,1.90387,1.90381,1.90387,8000000.0
2007-09-26 05:16:00,1.9037,1.90375,1.90344,1.90344,11000000.0
2007-09-26 05:17:00,1.90301,1.90316,1.90301,1.90308,9000000.0
2007-09-26 05:18:00,1.90313,1.90314,1.90287,1.90314,16000000.0
2007-09-26 05:19:00,1.90288,1.90308,1.90288,1.90306,9000000.0
2007-09-26 05:20:00,1.90385,1.90385,1.90316,1.90323,11000000.0
2007-09-26 05:21:00,1.90271,1.90296,1.90248,1.90248,6000000.0
2007-09-26 05:22:00,1.90303,1.90303,1.90283,1.90285,28000000.0
2007-09-26 05:23:00,1.90295,1.90305,1.90288,1.90288,7000000.0
2007-09-26 05:24:00,1.90265,1.90265,1.90185,1.90197,27000000.0
2007-09-26 05:25:00,1.9019,1.90204,1.90167,1.90204,47000000.0
2007-09-26 05:26:00,1.90213,1.90265,1.90213,1.90265,38000000.0
2007-09-26 05:27:00,1.90288,1.903,1.9028,1.90286,7000000.0
2007-09-26 05:28:00,1.90284,1.90284,1.9027,1.9027,22000000.0
2007-09-26 05:29:00,1.90264,1.90282,1.90264,1.90266,11000000.0
2007-09-26 05:30:00,1.90272,1.90283,1.90272,1.90283,7000000.0
2007-09-26 05:31:00,1.90258,1.9031,1.90258,1.9031,8000000.0
2007-09-26 05:32:00,1.90289,1.90305,1.90289,1.90303,10000000.0
2007-09-26 05:33:00,1.90287,1.90295,1.9027,1.90295,10000000.0
2007-09-26 05:34:00,1.90294,1.90308,1.90291,1.90308,8000000.0
2007-09-26 05:35:00,1.90304,1.90308,1.90289,1.90302,10000000.0
2007-09-26 05:36:00,1.90308,1.90308,1.90271,1.90302,15000000.0
2007-09-26 05:37:00,1.90306,1.90306,1.90299,1.90306,11000000.0
2007-09-26 05:38:00,1.90279,1.90284,1.90278,1.90281,11000000.0
2007-09-26 05:39:00,1.90288,1.90296,1.90251,1.90284,7000000.0
2007-09-26 05:40:00,1.90305,1.90318,1.90305,1.90318,9000000.0
2007-09-26 05:41:00,1.90289,1.90298,1.90283,1.90283,9000000.0
2007-09-26 05:42:00,1.90308,1.9032,1.90308,1.9032,16000000.0
2007-09-26 05:43:00,1.90338,1.90341,1.90333,1.9034,8000000.0
2007-09-26 05:44:00,1.90356,1.90378,1.90341,1.90378,9000000.0
2007-09-26 05:45:00,1.90376,1.90377,1.90363,1.90363,13000000.0
2007-09-26 05:46:00,1.90364,1.9037,1.90359,1.90359,10000000.0
2007-09-26 05:47:00,1.90355,1.90355,1.90332,1.90332,15000000.0
2007-09-26 05:48:00,1.90336,1.9038,1.90336,1.9038,11000000.0
2007-09-26 05:49:00,1.90396,1.90404,1.90383,1.90404,8000000.0
2007-09-26 05:50:00,1.90387,1.90387,1.90354,1.90368,13000000.0
2007-09-26 05:51:00,1.90374,1.90392,1.90369,1.90369,30000000.0
2007-09-26 05:52:00,1.90368,1.90368,1.9036,1.9036,15000000.0
2007-09-26 05:53:00,1.90347,1.90379,1.90311,1.90379,8000000.0
2007-09-26 05:54:00,1.90363,1.90368,1.90361,1.90363,16000000.0
2007-09-26 05:55:00,1.90349,1.90384,1.90349,1.90367,11000000.0
2007-09-26 05:56:00,1.90326,1.90326,1.90318,1.90326,33000000.0
2007-09-26 05:57:00,1.90331,1.90338,1.90325,1.90325,11000000.0
2007-09-26 05:58:00,1.90366,1.90366,1.90328,1.90328,10000000.0
2007-09-26 05:59:00,1.90322,1.90338,1.9031,1.9032,12000000.0
2007-09-26 06:00:00,1.90302,1.90334,1.90302,1.90334,25000000.0
2007-09-26 06:01:00,1.90338,1.90366,1.90338,1.90351,16000000.0
2007-09-26 06:02:00,1.90357,1.90357,1.90322,1.90322,13000000.0
2007-09-26 06:03:00,1.90334,1.90334,1.90318,1.90327,7000000.0
2007-09-26 06:04:00,1.90343,1.90358,1.90343,1.90355,11000000.0
2007-09-26 06:05:00,1.90379,1.90408,1.90379,1.90408,9000000.0
2007-09-26 06:06:00,1.90424,1.90479,1.90424,1.90474,8000000.0
2007-09-26 06:07:00,1.90467,1.90468,1.90453,1.90468,10000000.0
2007-09-26 06:08:00,1.90475,1.90486,1.9046,1.9046,8000000.0
2007-09-26 06:09:00,1.90489,1.905,1.90487,1.90487,10000000.0
2007-09-26 06:10:00,1.9046,1.90462,1.90453,1.9046,8000000.0
2007-09-26 06:11:00,1.90467,1.9047,1.90455,1.90455,7000000.0
2007-09-26 06:12:00,1.90451,1.90456,1.9042,1.90456,10000000.0
2007-09-26 06:13:00,1.90429,1.90429,1.9036,1.9036,15000000.0
2007-09-26 06:14:00,1.90353,1.90353,1.90297,1.90297,7000000.0
2007-09-26 06:15:00,1.90302,1.90359,1.90298,1.90359,18000000.0
2007-09-26 06:16:00,1.90406,1.90411,1.90399,1.90408,11000000.0
2007-09-26 06:17:00,1.90365,1.90375,1.90338,1.90375,7000000.0
2007-09-26 06:18:00,1.90404,1.90421,1.90402,1.90421,8000000.0
2007-09-26 06:19:00,1.90406,1.90406,1.90298,1.90299,12000000.0
2007-09-26 06:20:00,1.90301,1.90301,1.90169,1.90169,18000000.0
2007-09-26 06:21:00,1.90263,1.90338,1.90263,1.90338,26000000.0
2007-09-26 06:22:00,1.90298,1.90298,1.90246,1.90269,11000000.0
2007-09-26 06:23:00,1.90304,1.90314,1.90299,1.90312,11000000.0
2007-09-26 06:24:00,1.90305,1.90305,1.90281,1.90282,11000000.0
2007-09-26 06:25:00,1.90259,1.90271,1.90259,1.9027,10000000.0
2007-09-26 06:26:00,1.90263,1.90278,1.90263,1.90275,7000000.0
2007-09-26 06:27:00,1.903,1.90303,1.90286,1.90287,8000000.0
2007-09-26 06:28:00,1.90264,1.90264,1.90229,1.90229,7000000.0
2007-09-26 06:29:00,1.90232,1.90278,1.90232,1.90244,9000000.0
2007-09-26 06:30:00,1.90235,1.90235,1.90233,1.90233,2000000.0
2007-09-26 06:31:00,1.90253,1.90257,1.90246,1.90257,20000000.0
2007-09-26 06:32:00,1.90253,1.90254,1.90226,1.90254,31000000.0
2007-09-26 06:33:00,1.90282,1.90282,1.90257,1.90257,17000000.0
2007-09-26 06:34:00,1.9027,1.90317,1.9027,1.90304,9000000.0
2007-09-26 06:35:00,1.9032,1.90353,1.9032,1.90353,8000000.0
2007-09-26 06:36:00,1.90334,1.90334,1.90307,1.90314,10000000.0
2007-09-26 06:37:00,1.90313,1.90322,1.9031,1.90319,7000000.0
2007-09-26 06:38:00,1.9033,1.9033,1.90294,1.90307,8000000.0
2007-09-26 06:39:00,1.90314,1.90316,1.90292,1.90292,12000000.0
2007-09-26 06:40:00,1.90296,1.90311,1.90285,1.90285,8000000.0
2007-09-26 06:41:00,1.90276,1.90284,1.90272,1.90272,7000000.0
2007-09-26 06:42:00,1.90283,1.90286,1.90271,1.90284,7000000.0
2007-09-26 06:43:00,1.90282,1.9029,1.90282,1.90288,9000000.0
2007-09-26 06:44:00,1.90285,1.90296,1.90285,1.90289,11000000.0
2007-09-26 06:45:00,1.9025,1.9025,1.90211,1.90211,8000000.0
2007-09-26 06:46:00,1.90283,1.9031,1.90283,1.90302,8000000.0
2007-09-26 06:47:00,1.903,1.90307,1.90108,1.90307,10000000.0
2007-09-26 06:48:00,1.903,1.90315,1.90297,1.90297,8000000.0
2007-09-26 06:49:00,1.90294,1.90325,1.90294,1.90325,5000000.0
2007-09-26 06:50:00,1.90325,1.90325,1.90274,1.90274,9000000.0
2007-09-26 06:51:00,1.90259,1.90269,1.90257,1.90269,11000000.0
2007-09-26 06:52:00,1.90276,1.90282,1.90273,1.90273,7000000.0
2007-09-26 06:53:00,1.90287,1.90296,1.90269,1.90269,8000000.0
2007-09-26 06:54:00,1.90275,1.90281,1.90271,1.90273,11000000.0
2007-09-26 06:55:00,1.90215,1.90276,1.90207,1.90207,8000000.0
2007-09-26 06:56:00,1.90253,1.9026,1.9024,1.9024,13000000.0
2007-09-26 06:57:00,1.90244,1.90247,1.90238,1.90241,7000000.0
2007-09-26 06:58:00,1.9025,1.9027,1.9025,1.9027,16000000.0
2007-09-26 06:59:00,1.90286,1.90322,1.90286,1.90314,11000000.0
2007-09-26 07:00:00,1.90332,1.90341,1.90331,1.90336,8000000.0
2007-09-26 07:01:00,1.9034,1.90352,1.9034,1.90344,14000000.0
2007-09-26 07:02:00,1.90316,1.90316,1.90298,1.90304,18000000.0
2007-09-26 07:03:00,1.90311,1.90352,1.90311,1.90352,8000000.0
2007-09-26 07:04:00,1.90351,1.90351,1.90324,1.90324,8000000.0
2007-09-26 07:05:00,1.90318,1.90321,1.90306,1.90306,10000000.0
2007-09-26 07:06:00,1.90316,1.90325,1.90316,1.90324,8000000.0
2007-09-26 07:07:00,1.90326,1.9033,1.90315,1.90328,15000000.0
2007-09-26 07:08:00,1.90327,1.90333,1.90304,1.90304,18000000.0
2007-09-26 07:09:00,1.90292,1.90292,1.90276,1.90276,7000000.0
2007-09-26 07:10:00,1.90296,1.90341,1.90296,1.9034,18000000.0
2007-09-26 07:11:00,1.90327,1.90333,1.90301,1.9033,11000000.0
2007-09-26 07:12:00,1.90334,1.90334,1.90313,1.90313,11000000.0
2007-09-26 07:13:00,1.90275,1.90275,1.90258,1.90264,9000000.0
2007-09-26 07:14:00,1.90261,1.90261,1.90209,1.90209,12000000.0
2007-09-26 07:15:00,1.90203,1.90219,1.90202,1.90219,7000000.0
2007-09-26 07:16:00,1.90216,1.90216,1.90169,1.90186,12000000.0
2007-09-26 07:17:00,1.90219,1.90236,1.90213,1.90213,15000000.0
2007-09-26 07:18:00,1.90209,1.90209,1.9018,1.90203,8000000.0
2007-09-26 07:19:00,1.90197,1.90216,1.90197,1.90199,8000000.0
2007-09-26 07:20:00,1.90171,1.90191,1.90171,1.90189,9000000.0
2007-09-26 07:21:00,1.90193,1.90193,1.90177,1.90177,10000000.0
2007-09-26 07:22:00,1.90152,1.90156,1.90149,1.90149,7000000.0
2007-09-26 07:23:00,1.90236,1.9026,1.90191,1.90207,11000000.0
2007-09-26 07:24:00,1.90182,1.90223,1.90182,1.902,23000000.0
2007-09-26 07:25:00,1.90159,1.90174,1.90151,1.90152,28000000.0
2007-09-26 07:26:00,1.90149,1.90156,1.90135,1.90153,14000000.0
2007-09-26 07:27:00,1.90194,1.90223,1.90194,1.90216,20000000.0
2007-09-26 07:28:00,1.90204,1.90238,1.90204,1.90238,17000000.0
2007-09-26 07:29:00,1.90245,1.90253,1.9022,1.90225,27000000.0
2007-09-26 07:30:00,1.90208,1.90223,1.902,1.90209,20000000.0
2007-09-26 07:31:00,1.90177,1.90177,1.90162,1.90162,7000000.0
2007-09-26 07:32:00,1.90192,1.90209,1.90192,1.90205,11000000.0
2007-09-26 07:33:00,1.90208,1.9023,1.90206,1.90221,22000000.0
2007-09-26 07:34:00,1.90217,1.90229,1.90168,1.90168,16000000.0
2007-09-26 07:35:00,1.90174,1.90207,1.90174,1.90176,15000000.0
2007-09-26 07:36:00,1.90199,1.9023,1.90199,1.9023,8000000.0
2007-09-26 07:37:00,1.90242,1.90242,1.90219,1.90224,12000000.0
2007-09-26 07:38:00,1.90219,1.90296,1.90219,1.90296,7000000.0
2007-09-26 07:39:00,1.90261,1.90261,1.90237,1.90247,14000000.0
2007-09-26 07:40:00,1.90254,1.9028,1.90254,1.90272,9000000.0
2007-09-26 07:41:00,1.90236,1.90254,1.90228,1.90229,24000000.0
2007-09-26 07:42:00,1.90188,1.90219,1.90172,1.90172,7000000.0
2007-09-26 07:43:00,1.90105,1.90115,1.90084,1.90092,22000000.0
2007-09-26 07:44:00,1.90098,1.90203,1.90098,1.90203,10000000.0
2007-09-26 07:45:00,1.90199,1.90199,1.90156,1.90176,15000000.0
2007-09-26 07:46:00,1.90203,1.90203,1.90176,1.90192,17000000.0
2007-09-26 07:47:00,1.90202,1.90244,1.90202,1.90244,15000000.0
2007-09-26 07:48:00,1.90256,1.9028,1.90253,1.90268,10000000.0
2007-09-26 07:49:00,1.90273,1.90273,1.90236,1.90236,8000000.0
2007-09-26 07:50:00,1.90232,1.90272,1.90232,1.90272,17000000.0
2007-09-26 07:51:00,1.90273,1.90274,1.90231,1.90231,15000000.0
2007-09-26 07:52:00,1.90235,1.90262,1.90219,1.90243,29000000.0
2007-09-26 07:53:00,1.90246,1.90254,1.90242,1.90249,13000000.0
2007-09-26 07:54:00,1.90286,1.90286,1.90261,1.90262,23000000.0
2007-09-26 07:55:00,1.90273,1.9031,1.90273,1.90283,27000000.0
2007-09-26 07:56:00,1.90293,1.90298,1.90288,1.90288,18000000.0
2007-09-26 07:57:00,1.90239,1.90295,1.90232,1.90273,20000000.0
2007-09-26 07:58:00,1.90261,1.90275,1.90253,1.90275,13000000.0
2007-09-26 07:59:00,1.90269,1.90271,1.90258,1.90262,23000000.0
2007-09-26 08:00:00,1.90235,1.90244,1.90227,1.90243,31000000.0
2007-09-26 08:01:00,1.90267,1.90267,1.90237,1.90239,13000000.0
2007-09-26 08:02:00,1.9024,1.9026,1.9024,1.9026,12000000.0
2007-09-26 08:03:00,1.90266,1.90278,1.90251,1.90278,20000000.0
2007-09-26 08:04:00,1.90277,1.90282,1.9025,1.90267,30000000.0
2007-09-26 08:05:00,1.90257,1.90281,1.90256,1.90281,9000000.0
2007-09-26 08:06:00,1.90271,1.90272,1.90258,1.90258,21000000.0
2007-09-26 08:07:00,1.90275,1.9028,1.90265,1.90265,15000000.0
2007-09-26 08:08:00,1.90281,1.90281,1.90212,1.90227,25000000.0
2007-09-26 08:09:00,1.90271,1.90271,1.90186,1.90186,23000000.0
2007-09-26 08:10:00,1.90188,1.90202,1.90187,1.90202,27000000.0
2007-09-26 08:11:00,1.90171,1.90194,1.90166,1.90194,18000000.0
2007-09-26 08:12:00,1.90167,1.90167,1.90151,1.90162,22000000.0
2007-09-26 08:13:00,1.90164,1.9018,1.90141,1.90141,18000000.0
2007-09-26 08:14:00,1.90143,1.90177,1.90136,1.90159,33000000.0
2007-09-26 08:15:00,1.90156,1.90169,1.90156,1.90167,21000000.0
2007-09-26 08:16:00,1.90208,1.90219,1.90197,1.90197,21000000.0
2007-09-26 08:17:00,1.90188,1.90191,1.90161,1.90174,19000000.0
2007-09-26 08:18:00,1.90191,1.90191,1.9017,1.90173,17000000.0
2007-09-26 08:19:00,1.90154,1.90173,1.90054,1.90151,16000000.0
2007-09-26 08:20:00,1.90158,1.90158,1.90095,1.90095,13000000.0
2007-09-26 08:21:00,1.90117,1.90143,1.90117,1.90134,8000000.0
2007-09-26 08:22:00,1.90148,1.90153,1.90137,1.90143,26000000.0
2007-09-26 08:23:00,1.90127,1.90127,1.90109,1.90109,16000000.0
2007-09-26 08:24:00,1.90099,1.90146,1.90099,1.90129,28000000.0
2007-09-26 08:25:00,1.90103,1.90116,1.90071,1.90116,49000000.0
2007-09-26 08:26:00,1.90117,1.90117,1.90098,1.90111,14000000.0
2007-09-26 08:27:00,1.90113,1.90113,1.90075,1.90077,31000000.0
2007-09-26 08:28:00,1.90045,1.90045,1.89983,1.89983,28000000.0
2007-09-26 08:29:00,1.8997,1.89985,1.8993,1.89973,32000000.0
2007-09-26 08:30:00,1.89979,1.9002,1.89979,1.90012,28000000.0
2007-09-26 08:31:00,1.90001,1.9002,1.90001,1.90015,40000000.0
2007-09-26 08:32:00,1.90049,1.90053,1.90029,1.90047,51000000.0
2007-09-26 08:33:00,1.90044,1.90058,1.90035,1.90058,48000000.0
2007-09-26 08:34:00,1.90071,1.90097,1.90064,1.90096,49000000.0
2007-09-26 08:35:00,1.90112,1.90112,1.90068,1.90068,39000000.0
2007-09-26 08:36:00,1.90049,1.90057,1.9004,1.90057,12000000.0
2007-09-26 08:37:00,1.90076,1.90076,1.90031,1.90046,25000000.0
2007-09-26 08:38:00,1.90063,1.90125,1.90063,1.90125,21000000.0
2007-09-26 08:39:00,1.90137,1.90137,1.90106,1.90129,23000000.0
2007-09-26 08:40:00,1.90089,1.90142,1.9007,1.90119,36000000.0
2007-09-26 08:41:00,1.90125,1.9014,1.90107,1.90107,30000000.0
2007-09-26 08:42:00,1.90109,1.90137,1.90109,1.90137,17000000.0
2007-09-26 08:43:00,1.90138,1.90153,1.90138,1.9014,23000000.0
2007-09-26 08:44:00,1.90144,1.90146,1.9013,1.90131,17000000.0
2007-09-26 08:45:00,1.90092,1.90092,1.90071,1.9009,37000000.0
2007-09-26 08:46:00,1.90088,1.90089,1.90082,1.90082,23000000.0
2007-09-26 08:47:00,1.90075,1.90075,1.90068,1.90069,25000000.0
2007-09-26 08:48:00,1.90073,1.90098,1.90073,1.90093,36000000.0
2007-09-26 08:49:00,1.90097,1.90097,1.90069,1.90069,27000000.0
2007-09-26 08:50:00,1.90097,1.90097,1.90046,1.90061,56000000.0
2007-09-26 08:51:00,1.90063,1.9011,1.90046,1.9011,32000000.0
2007-09-26 08:52:00,1.9015,1.90152,1.90118,1.90118,39000000.0
2007-09-26 08:53:00,1.90116,1.90127,1.90102,1.90111,63000000.0
2007-09-26 08:54:00,1.90147,1.90147,1.90134,1.90134,42000000.0
2007-09-26 08:55:00,1.90122,1.90122,1.9008,1.9008,55000000.0
2007-09-26 08:56:00,1.90105,1.90169,1.90105,1.90169,21000000.0
2007-09-26 08:57:00,1.90199,1.90231,1.90199,1.90231,23000000.0
2007-09-26 08:58:00,1.90266,1.9032,1.90266,1.90319,18000000.0
2007-09-26 08:59:00,1.90315,1.90315,1.9026,1.9026,12000000.0
2007-09-26 09:00:00,1.90226,1.90227,1.90206,1.90219,26000000.0
2007-09-26 09:01:00,1.90213,1.90227,1.90201,1.90227,19000000.0
2007-09-26 09:02:00,1.90245,1.90245,1.90204,1.90211,15000000.0
2007-09-26 09:03:00,1.90191,1.90208,1.90185,1.90186,16000000.0
2007-09-26 09:04:00,1.90191,1.90208,1.90185,1.90199,22000000.0
2007-09-26 09:05:00,1.90184,1.90184,1.90171,1.9018,11000000.0
2007-09-26 09:06:00,1.90228,1.903,1.90228,1.903,31000000.0
2007-09-26 09:07:00,1.90328,1.90329,1.90301,1.90329,33000000.0
2007-09-26 09:08:00,1.90348,1.90348,1.90293,1.9031,17000000.0
2007-09-26 09:09:00,1.903,1.90359,1.903,1.90306,37000000.0
2007-09-26 09:10:00,1.90313,1.90316,1.90271,1.90272,31000000.0
2007-09-26 09:11:00,1.90267,1.90293,1.90267,1.90275,26000000.0
2007-09-26 09:12:00,1.90293,1.90325,1.90293,1.90325,41000000.0
2007-09-26 09:13:00,1.90364,1.90381,1.90361,1.90364,61000000.0
2007-09-26 09:14:00,1.9038,1.90395,1.90377,1.90386,57000000.0
2007-09-26 09:15:00,1.90378,1.90378,1.90368,1.90375,33000000.0
2007-09-26 09:16:00,1.90372,1.90372,1.90302,1.90302,39000000.0
2007-09-26 09:17:00,1.90318,1.90364,1.90318,1.90364,40000000.0
2007-09-26 09:18:00,1.9039,1.9039,1.90353,1.9036,68000000.0
2007-09-26 09:19:00,1.90409,1.90486,1.90409,1.90486,52000000.0
2007-09-26 09:20:00,1.90501,1.90558,1.90501,1.90558,37000000.0
2007-09-26 09:21:00,1.90579,1.90597,1.90576,1.90577,61000000.0
2007-09-26 09:22:00,1.9057,1.9057,1.90546,1.90552,63000000.0
2007-09-26 09:23:00,1.90516,1.90525,1.90466,1.90466,65000000.0
2007-09-26 09:24:00,1.90454,1.90473,1.90435,1.90464,47000000.0
2007-09-26 09:25:00,1.90465,1.90465,1.90403,1.90403,32000000.0
2007-09-26 09:26:00,1.90425,1.90461,1.90425,1.90461,29000000.0
2007-09-26 09:27:00,1.90441,1.90441,1.90405,1.90422,55000000.0
2007-09-26 09:28:00,1.90433,1.90476,1.90433,1.90476,46000000.0
2007-09-26 09:29:00,1.90519,1.90555,1.90519,1.90528,32000000.0
2007-09-26 09:30:00,1.90526,1.90542,1.90523,1.90532,24000000.0
2007-09-26 09:31:00,1.90538,1.90614,1.90538,1.90614,18000000.0
2007-09-26 09:32:00,1.90616,1.90632,1.90616,1.90631,35000000.0
2007-09-26 09:33:00,1.90636,1.90636,1.90624,1.90629,43000000.0
2007-09-26 09:34:00,1.90645,1.90678,1.90612,1.90612,31000000.0
2007-09-26 09:35:00,1.90606,1.9063,1.90595,1.90595,47000000.0
2007-09-26 09:36:00,1.90616,1.90617,1.90596,1.90612,34000000.0
2007-09-26 09:37:00,1.90628,1.90664,1.90628,1.90664,49000000.0
2007-09-26 09:38:00,1.90663,1.90676,1.90656,1.90676,37000000.0
2007-09-26 09:39:00,1.90663,1.90674,1.90588,1.90588,61000000.0
2007-09-26 09:40:00,1.90564,1.90577,1.90558,1.9056,46000000.0
2007-09-26 09:41:00,1.90545,1.90565,1.90545,1.90552,33000000.0
2007-09-26 09:42:00,1.90553,1.90571,1.90531,1.90558,60000000.0
2007-09-26 09:43:00,1.90546,1.90564,1.90544,1.90544,66000000.0
2007-09-26 09:44:00,1.90568,1.90568,1.90526,1.90526,21000000.0
2007-09-26 09:45:00,1.90528,1.90541,1.90522,1.9054,22000000.0
2007-09-26 09:46:00,1.90536,1.90536,1.90514,1.90515,30000000.0
2007-09-26 09:47:00,1.90525,1.90525,1.90491,1.90491,24000000.0
2007-09-26 09:48:00,1.90491,1.90503,1.90489,1.90502,34000000.0
2007-09-26 09:49:00,1.90532,1.90539,1.90516,1.90517,26000000.0
2007-09-26 09:50:00,1.90528,1.90528,1.90494,1.90499,34000000.0
2007-09-26 09:51:00,1.90525,1.90533,1.905,1.905,56000000.0
2007-09-26 09:52:00,1.90479,1.90489,1.90465,1.90489,38000000.0
2007-09-26 09:53:00,1.90471,1.90486,1.90459,1.90473,32000000.0
2007-09-26 09:54:00,1.90494,1.90523,1.90494,1.90508,36000000.0
2007-09-26 09:55:00,1.90523,1.90556,1.90523,1.90556,38000000.0
2007-09-26 09:56:00,1.90564,1.90569,1.90546,1.90552,38000000.0
2007-09-26 09:57:00,1.90567,1.90579,1.90547,1.90547,30000000.0
2007-09-26 09:58:00,1.90575,1.90575,1.90553,1.9056,52000000.0
2007-09-26 09:59:00,1.9057,1.9062,1.90562,1.9062,32000000.0
2007-09-26 10:00:00,1.90646,1.90661,1.90643,1.90661,39000000.0
2007-09-26 10:01:00,1.90644,1.90678,1.90643,1.90643,44000000.0
2007-09-26 10:02:00,1.90654,1.90654,1.90582,1.90582,34000000.0
2007-09-26 10:03:00,1.90566,1.90586,1.90566,1.90567,47000000.0
2007-09-26 10:04:00,1.90537,1.90556,1.90536,1.90536,32000000.0
2007-09-26 10:05:00,1.90536,1.90545,1.90516,1.90516,32000000.0
2007-09-26 10:06:00,1.90515,1.90515,1.90488,1.90515,42000000.0
2007-09-26 10:07:00,1.90503,1.90534,1.90503,1.90532,51000000.0
2007-09-26 10:08:00,1.90518,1.90534,1.90516,1.90534,54000000.0
2007-09-26 10:09:00,1.90542,1.90571,1.90542,1.90569,53000000.0
2007-09-26 10:10:00,1.9057,1.90588,1.90565,1.90569,72000000.0
2007-09-26 10:11:00,1.90544,1.90544,1.90406,1.90406,61000000.0
2007-09-26 10:12:00,1.9054,1.90562,1.90536,1.90562,65000000.0
2007-09-26 10:13:00,1.90512,1.90557,1.90512,1.90556,56000000.0
2007-09-26 10:14:00,1.90542,1.90566,1.90542,1.90566,49000000.0
2007-09-26 10:15:00,1.90566,1.90566,1.9054,1.90543,46000000.0
2007-09-26 10:16:00,1.90539,1.90541,1.90433,1.90433,33000000.0
2007-09-26 10:17:00,1.90563,1.90563,1.90525,1.90525,37000000.0
2007-09-26 10:18:00,1.90523,1.90525,1.9052,1.90525,50000000.0
2007-09-26 10:19:00,1.90517,1.90521,1.90511,1.90517,59000000.0
2007-09-26 10:20:00,1.90519,1.90532,1.90519,1.9053,41000000.0
2007-09-26 10:21:00,1.9053,1.9053,1.90518,1.90518,44000000.0
2007-09-26 10:22:00,1.90527,1.90542,1.90506,1.90523,47000000.0
2007-09-26 10:23:00,1.90514,1.90514,1.90496,1.9051,58000000.0
2007-09-26 10:24:00,1.90491,1.90491,1.90474,1.9048,43000000.0
2007-09-26 10:25:00,1.90515,1.90561,1.90515,1.90541,60000000.0
2007-09-26 10:26:00,1.90492,1.90492,1.90469,1.90469,64000000.0
2007-09-26 10:27:00,1.90479,1.90484,1.9047,1.90484,54000000.0
2007-09-26 10:28:00,1.90426,1.90454,1.90415,1.90448,62000000.0
2007-09-26 10:29:00,1.90467,1.90476,1.90462,1.90462,61000000.0
2007-09-26 10:30:00,1.90462,1.90462,1.90442,1.90444,36000000.0
2007-09-26 10:31:00,1.90501,1.9052,1.90475,1.90475,39000000.0
2007-09-26 10:32:00,1.9041,1.9043,1.90389,1.9043,44000000.0
2007-09-26 10:33:00,1.90448,1.90463,1.90435,1.90463,18000000.0
2007-09-26 10:34:00,1.90468,1.90493,1.9045,1.90493,20000000.0
2007-09-26 10:35:00,1.90475,1.90497,1.90474,1.90495,23000000.0
2007-09-26 10:36:00,1.90486,1.90486,1.90448,1.90466,32000000.0
2007-09-26 10:37:00,1.90467,1.90507,1.90466,1.90507,30000000.0
2007-09-26 10:38:00,1.90501,1.90505,1.90478,1.90485,26000000.0
2007-09-26 10:39:00,1.90503,1.90558,1.90503,1.90517,29000000.0
2007-09-26 10:40:00,1.90536,1.90536,1.905,1.90511,19000000.0
2007-09-26 10:41:00,1.90512,1.90512,1.90472,1.905,29000000.0
2007-09-26 10:42:00,1.90465,1.90465,1.90435,1.90435,38000000.0
2007-09-26 10:43:00,1.90425,1.90439,1.90424,1.9043,27000000.0
2007-09-26 10:44:00,1.9044,1.90445,1.90428,1.9044,26000000.0
2007-09-26 10:45:00,1.90415,1.90415,1.90384,1.90384,27000000.0
2007-09-26 10:46:00,1.90373,1.90393,1.90367,1.90393,35000000.0
2007-09-26 10:47:00,1.90359,1.90409,1.90359,1.90399,23000000.0
2007-09-26 10:48:00,1.904,1.90423,1.904,1.90422,44000000.0
2007-09-26 10:49:00,1.90407,1.90429,1.90403,1.90403,36000000.0
2007-09-26 10:50:00,1.90401,1.90443,1.90401,1.90436,47000000.0
2007-09-26 10:51:00,1.9043,1.90452,1.90415,1.90415,45000000.0
2007-09-26 10:52:00,1.90437,1.90443,1.9043,1.9043,33000000.0
2007-09-26 10:53:00,1.90433,1.90433,1.90405,1.90409,46000000.0
2007-09-26 10:54:00,1.90406,1.90427,1.90406,1.90421,35000000.0
2007-09-26 10:55:00,1.90426,1.90426,1.90405,1.90405,37000000.0
2007-09-26 10:56:00,1.90384,1.90384,1.90344,1.90347,33000000.0
2007-09-26 10:57:00,1.90346,1.90371,1.90342,1.90371,33000000.0
2007-09-26 10:58:00,1.90359,1.90361,1.90346,1.90353,26000000.0
2007-09-26 10:59:00,1.90298,1.90298,1.90166,1.90166,47000000.0
2007-09-26 11:00:00,1.90125,1.90146,1.90122,1.90137,39000000.0
2007-09-26 11:01:00,1.90183,1.90183,1.90137,1.90137,45000000.0
2007-09-26 11:02:00,1.9015,1.90154,1.90089,1.90089,17000000.0
2007-09-26 11:03:00,1.90081,1.90101,1.90081,1.90093,37000000.0
2007-09-26 11:04:00,1.9012,1.90204,1.9012,1.90204,40000000.0
2007-09-26 11:05:00,1.90217,1.90225,1.90209,1.90221,18000000.0
2007-09-26 11:06:00,1.90246,1.90277,1.90246,1.90277,19000000.0
2007-09-26 11:07:00,1.90302,1.90347,1.90302,1.90325,30000000.0
2007-09-26 11:08:00,1.9031,1.9031,1.90293,1.90301,30000000.0
2007-09-26 11:09:00,1.90312,1.90358,1.90301,1.90358,45000000.0
2007-09-26 11:10:00,1.90403,1.90451,1.90403,1.90451,35000000.0
2007-09-26 11:11:00,1.90465,1.90465,1.90434,1.9045,46000000.0
2007-09-26 11:12:00,1.90435,1.90471,1.90433,1.90456,55000000.0
2007-09-26 11:13:00,1.90462,1.90462,1.90397,1.90397,59000000.0
2007-09-26 11:14:00,1.90396,1.90472,1.90396,1.90408,41000000.0
2007-09-26 11:15:00,1.90398,1.90467,1.90398,1.90429,34000000.0
2007-09-26 11:16:00,1.90365,1.90378,1.90349,1.90349,20000000.0
2007-09-26 11:17:00,1.90402,1.90402,1.90334,1.90334,57000000.0
2007-09-26 11:18:00,1.90319,1.90343,1.90312,1.90327,44000000.0
2007-09-26 11:19:00,1.90329,1.90345,1.90314,1.90318,63000000.0
2007-09-26 11:20:00,1.90329,1.90335,1.9032,1.90321,43000000.0
2007-09-26 11:21:00,1.90347,1.90369,1.90342,1.90369,34000000.0
2007-09-26 11:22:00,1.90378,1.90413,1.90378,1.90413,56000000.0
2007-09-26 11:23:00,1.90404,1.90418,1.90396,1.90407,43000000.0
2007-09-26 11:24:00,1.90447,1.90494,1.90447,1.90494,53000000.0
2007-09-26 11:25:00,1.90449,1.90474,1.90449,1.90474,29000000.0
2007-09-26 11:26:00,1.90467,1.90488,1.9045,1.90488,41000000.0
2007-09-26 11:27:00,1.90486,1.90492,1.90466,1.90466,34000000.0
2007-09-26 11:28:00,1.90486,1.90506,1.90479,1.90506,36000000.0
2007-09-26 11:29:00,1.90523,1.90541,1.90516,1.9053,43000000.0
2007-09-26 11:30:00,1.90517,1.90517,1.90486,1.90493,24000000.0
2007-09-26 11:31:00,1.90466,1.90498,1.90466,1.90498,34000000.0
2007-09-26 11:32:00,1.90504,1.90504,1.90398,1.90398,46000000.0
2007-09-26 11:33:00,1.9039,1.90407,1.90388,1.90403,41000000.0
2007-09-26 11:34:00,1.90384,1.90399,1.90384,1.90399,28000000.0
2007-09-26 11:35:00,1.90402,1.90415,1.90402,1.90415,44000000.0
2007-09-26 11:36:00,1.90416,1.9042,1.90403,1.90417,48000000.0
2007-09-26 11:37:00,1.90405,1.90415,1.904,1.90412,50000000.0
2007-09-26 11:38:00,1.90416,1.90416,1.90398,1.90416,37000000.0
2007-09-26 11:39:00,1.90412,1.90412,1.90398,1.90408,52000000.0
2007-09-26 11:40:00,1.90399,1.90404,1.90395,1.904,27000000.0
2007-09-26 11:41:00,1.90399,1.90403,1.90385,1.90402,49000000.0
2007-09-26 11:42:00,1.90398,1.90401,1.90372,1.90372,22000000.0
2007-09-26 11:43:00,1.90357,1.90357,1.90304,1.90304,45000000.0
2007-09-26 11:44:00,1.90291,1.90291,1.90244,1.90269,42000000.0
2007-09-26 11:45:00,1.9027,1.90287,1.90264,1.90264,41000000.0
2007-09-26 11:46:00,1.90276,1.90276,1.9024,1.9024,38000000.0
2007-09-26 11:47:00,1.90236,1.90248,1.90221,1.90244,22000000.0
2007-09-26 11:48:00,1.90221,1.90234,1.90216,1.90229,27000000.0
2007-09-26 11:49:00,1.90235,1.90255,1.90235,1.90255,41000000.0
2007-09-26 11:50:00,1.90255,1.90255,1.9023,1.9023,44000000.0
2007-09-26 11:51:00,1.90248,1.90257,1.90236,1.90257,37000000.0
2007-09-26 11:52:00,1.90278,1.90296,1.90229,1.90229,37000000.0
2007-09-26 11:53:00,1.90216,1.90234,1.90203,1.90203,33000000.0
2007-09-26 11:54:00,1.90225,1.90245,1.90224,1.90245,37000000.0
2007-09-26 11:55:00,1.90242,1.90247,1.90235,1.90247,38000000.0
2007-09-26 11:56:00,1.9023,1.9023,1.90185,1.90185,51000000.0
2007-09-26 11:57:00,1.90186,1.90186,1.90143,1.90168,29000000.0
2007-09-26 11:58:00,1.90184,1.90196,1.90163,1.90196,31000000.0
2007-09-26 11:59:00,1.90232,1.90252,1.90232,1.90242,51000000.0
2007-09-26 12:00:00,1.9023,1.90249,1.9023,1.90242,23000000.0
2007-09-26 12:01:00,1.90246,1.90278,1.90246,1.90276,24000000.0
2007-09-26 12:02:00,1.90277,1.90277,1.9025,1.90251,34000000.0
2007-09-26 12:03:00,1.90247,1.90247,1.90229,1.90242,36000000.0
2007-09-26 12:04:00,1.90252,1.90287,1.90252,1.90285,33000000.0
2007-09-26 12:05:00,1.90287,1.90287,1.9028,1.9028,26000000.0
2007-09-26 12:06:00,1.90278,1.90278,1.90258,1.90265,15000000.0
2007-09-26 12:07:00,1.90264,1.90265,1.90248,1.90265,23000000.0
2007-09-26 12:08:00,1.90262,1.90262,1.90238,1.90247,37000000.0
2007-09-26 12:09:00,1.90253,1.90254,1.90239,1.90254,11000000.0
2007-09-26 12:10:00,1.90245,1.90245,1.90209,1.90209,25000000.0
2007-09-26 12:11:00,1.90208,1.90245,1.90208,1.90245,33000000.0
2007-09-26 12:12:00,1.90284,1.90306,1.90284,1.90306,31000000.0
2007-09-26 12:13:00,1.90288,1.90317,1.90288,1.90317,24000000.0
2007-09-26 12:14:00,1.90335,1.90341,1.90327,1.90327,36000000.0
2007-09-26 12:15:00,1.9032,1.90323,1.90308,1.9031,29000000.0
2007-09-26 12:16:00,1.90289,1.90328,1.90289,1.90293,30000000.0
2007-09-26 12:17:00,1.90288,1.90329,1.90288,1.90322,41000000.0
2007-09-26 12:18:00,1.90311,1.90316,1.90294,1.90316,43000000.0
2007-09-26 12:19:00,1.90298,1.90339,1.90298,1.90321,37000000.0
2007-09-26 12:20:00,1.90326,1.90339,1.90312,1.90337,40000000.0
2007-09-26 12:21:00,1.90336,1.90341,1.90324,1.90337,61000000.0
2007-09-26 12:22:00,1.90333,1.90333,1.90323,1.90324,24000000.0
2007-09-26 12:23:00,1.90312,1.90318,1.90309,1.90318,23000000.0
2007-09-26 12:24:00,1.9032,1.90337,1.90306,1.90337,30000000.0
2007-09-26 12:25:00,1.90339,1.90343,1.90326,1.90326,22000000.0
2007-09-26 12:26:00,1.9032,1.90322,1.90314,1.90314,32000000.0
2007-09-26 12:27:00,1.90313,1.90322,1.90301,1.90301,25000000.0
2007-09-26 12:28:00,1.90303,1.90329,1.90303,1.90329,58000000.0
2007-09-26 12:29:00,1.9032,1.9032,1.90012,1.90051,71000000.0
2007-09-26 12:30:00,1.90265,1.90279,1.90092,1.90276,47000000.0
2007-09-26 12:31:00,1.90284,1.90292,1.90274,1.90292,55000000.0
2007-09-26 12:32:00,1.90265,1.90278,1.9026,1.90278,32000000.0
2007-09-26 12:33:00,1.90292,1.90306,1.9029,1.90292,40000000.0
2007-09-26 12:34:00,1.90282,1.90289,1.90279,1.90279,14000000.0
2007-09-26 12:35:00,1.90273,1.90285,1.90257,1.90284,20000000.0
2007-09-26 12:36:00,1.90315,1.90349,1.90294,1.90349,36000000.0
2007-09-26 12:37:00,1.90354,1.90354,1.90332,1.90332,22000000.0
2007-09-26 12:38:00,1.90329,1.90329,1.9031,1.90314,12000000.0
2007-09-26 12:39:00,1.90286,1.90302,1.90274,1.90274,20000000.0
2007-09-26 12:40:00,1.90291,1.90319,1.90291,1.90297,16000000.0
2007-09-26 12:41:00,1.90302,1.90313,1.9029,1.90302,10000000.0
2007-09-26 12:42:00,1.90294,1.90294,1.90253,1.90253,26000000.0
2007-09-26 12:43:00,1.90255,1.90267,1.90249,1.90267,9000000.0
2007-09-26 12:44:00,1.90275,1.90284,1.90259,1.90284,21000000.0
2007-09-26 12:45:00,1.90297,1.90307,1.90297,1.90299,30000000.0
2007-09-26 12:46:00,1.90297,1.90311,1.90297,1.90301,41000000.0
2007-09-26 12:47:00,1.90295,1.90302,1.90293,1.90297,26000000.0
2007-09-26 12:48:00,1.90333,1.90389,1.90333,1.90372,27000000.0
2007-09-26 12:49:00,1.90361,1.90403,1.90348,1.90403,36000000.0
2007-09-26 12:50:00,1.90425,1.90429,1.90392,1.90409,34000000.0
2007-09-26 12:51:00,1.90413,1.90423,1.90335,1.90335,25000000.0
2007-09-26 12:52:00,1.90207,1.90254,1.90164,1.90254,26000000.0
2007-09-26 12:53:00,1.90242,1.90246,1.90229,1.90229,16000000.0
2007-09-26 12:54:00,1.90224,1.90255,1.90215,1.90241,28000000.0
2007-09-26 12:55:00,1.90229,1.90238,1.90207,1.90231,29000000.0
2007-09-26 12:56:00,1.90234,1.90244,1.90232,1.90244,30000000.0
2007-09-26 12:57:00,1.90226,1.9026,1.90223,1.90247,26000000.0
2007-09-26 12:58:00,1.90247,1.9026,1.90222,1.9026,14000000.0
2007-09-26 12:59:00,1.9026,1.90281,1.9026,1.90276,32000000.0
2007-09-26 13:00:00,1.90278,1.90311,1.90269,1.90311,20000000.0
2007-09-26 13:01:00,1.90256,1.9032,1.90256,1.90297,31000000.0
2007-09-26 13:02:00,1.90321,1.90321,1.9027,1.9027,12000000.0
2007-09-26 13:03:00,1.90257,1.90296,1.90257,1.9028,21000000.0
2007-09-26 13:04:00,1.90285,1.90285,1.90269,1.90276,7000000.0
2007-09-26 13:05:00,1.90248,1.90248,1.90235,1.9024,17000000.0
2007-09-26 13:06:00,1.9027,1.90272,1.90262,1.90267,22000000.0
2007-09-26 13:07:00,1.9028,1.90295,1.90276,1.90295,17000000.0
2007-09-26 13:08:00,1.90301,1.90301,1.90294,1.90294,37000000.0
2007-09-26 13:09:00,1.90262,1.90264,1.90257,1.90257,33000000.0
2007-09-26 13:10:00,1.90257,1.90276,1.90256,1.90267,32000000.0
2007-09-26 13:11:00,1.90318,1.90345,1.90318,1.90345,21000000.0
2007-09-26 13:12:00,1.90336,1.90337,1.90324,1.90332,7000000.0
2007-09-26 13:13:00,1.90305,1.90323,1.90299,1.90299,11000000.0
2007-09-26 13:14:00,1.90307,1.9032,1.90303,1.9032,33000000.0
2007-09-26 13:15:00,1.90318,1.90328,1.9031,1.90328,25000000.0
2007-09-26 13:16:00,1.90328,1.90328,1.90306,1.90321,20000000.0
2007-09-26 13:17:00,1.90315,1.90315,1.90273,1.90277,19000000.0
2007-09-26 13:18:00,1.90265,1.90265,1.9008,1.9008,41000000.0
2007-09-26 13:19:00,1.90075,1.90075,1.90048,1.90048,36000000.0
2007-09-26 13:20:00,1.90101,1.90101,1.90028,1.90028,36000000.0
2007-09-26 13:21:00,1.90035,1.90059,1.90019,1.90037,54000000.0
2007-09-26 13:22:00,1.90047,1.90072,1.90047,1.90049,41000000.0
2007-09-26 13:23:00,1.90035,1.90035,1.90011,1.90012,11000000.0
2007-09-26 13:24:00,1.90015,1.90029,1.90011,1.90022,23000000.0
2007-09-26 13:25:00,1.90027,1.90027,1.90012,1.90012,25000000.0
2007-09-26 13:26:00,1.90034,1.90087,1.90034,1.90053,20000000.0
2007-09-26 13:27:00,1.90019,1.90019,1.89954,1.89954,32000000.0
2007-09-26 13:28:00,1.89943,1.89944,1.89921,1.89921,26000000.0
2007-09-26 13:29:00,1.89923,1.89923,1.89903,1.89923,25000000.0
2007-09-26 13:30:00,1.89958,1.89989,1.89958,1.89977,16000000.0
2007-09-26 13:31:00,1.89986,1.89995,1.89961,1.89995,21000000.0
2007-09-26 13:32:00,1.89983,1.89995,1.8996,1.8996,28000000.0
2007-09-26 13:33:00,1.89946,1.89951,1.89933,1.89947,18000000.0
2007-09-26 13:34:00,1.89927,1.8994,1.89915,1.89922,35000000.0
2007-09-26 13:35:00,1.89926,1.89948,1.8992,1.89925,10000000.0
2007-09-26 13:36:00,1.89903,1.89923,1.89885,1.89892,40000000.0
2007-09-26 13:37:00,1.89884,1.89915,1.89884,1.89915,22000000.0
2007-09-26 13:38:00,1.89914,1.89914,1.89884,1.89886,39000000.0
2007-09-26 13:39:00,1.89885,1.89885,1.89855,1.89864,32000000.0
2007-09-26 13:40:00,1.89869,1.89883,1.89864,1.89883,35000000.0
2007-09-26 13:41:00,1.89941,1.90007,1.89927,1.90007,27000000.0
2007-09-26 13:42:00,1.90042,1.90042,1.89992,1.89992,32000000.0
2007-09-26 13:43:00,1.89972,1.89984,1.89958,1.89963,26000000.0
2007-09-26 13:44:00,1.89967,1.89999,1.89964,1.89968,25000000.0
2007-09-26 13:45:00,1.89967,1.89969,1.89963,1.89968,21000000.0
2007-09-26 13:46:00,1.89937,1.89949,1.89937,1.89944,13000000.0
2007-09-26 13:47:00,1.89924,1.89933,1.89882,1.89882,22000000.0
2007-09-26 13:48:00,1.89879,1.89889,1.89876,1.89876,21000000.0
2007-09-26 13:49:00,1.89873,1.899,1.89873,1.89883,24000000.0
2007-09-26 13:50:00,1.89913,1.8994,1.89913,1.89926,27000000.0
2007-09-26 13:51:00,1.89965,1.89982,1.89959,1.89959,27000000.0
2007-09-26 13:52:00,1.89959,1.90006,1.89959,1.90006,31000000.0
2007-09-26 13:53:00,1.90033,1.90033,1.89981,1.89983,31000000.0
2007-09-26 13:54:00,1.89949,1.89971,1.89944,1.89971,28000000.0
2007-09-26 13:55:00,1.89968,1.89969,1.89959,1.89967,33000000.0
2007-09-26 13:56:00,1.89962,1.89962,1.89947,1.89962,23000000.0
2007-09-26 13:57:00,1.89967,1.89972,1.89966,1.89967,19000000.0
2007-09-26 13:58:00,1.89975,1.89975,1.89803,1.89822,30000000.0
2007-09-26 13:59:00,1.8996,1.89979,1.8996,1.8996,39000000.0
2007-09-26 14:00:00,1.89974,1.89974,1.89944,1.8996,30000000.0
2007-09-26 14:01:00,1.89972,1.89973,1.8994,1.8994,16000000.0
2007-09-26 14:02:00,1.8996,1.89974,1.89953,1.89973,34000000.0
2007-09-26 14:03:00,1.89964,1.89977,1.89935,1.89935,24000000.0
2007-09-26 14:04:00,1.89912,1.89912,1.89845,1.89845,20000000.0
2007-09-26 14:05:00,1.8986,1.89863,1.89854,1.89855,31000000.0
2007-09-26 14:06:00,1.89835,1.89849,1.89835,1.89846,28000000.0
2007-09-26 14:07:00,1.89842,1.89842,1.89807,1.8982,32000000.0
2007-09-26 14:08:00,1.8984,1.8984,1.89829,1.89834,22000000.0
2007-09-26 14:09:00,1.89828,1.8983,1.89822,1.89822,15000000.0
2007-09-26 14:10:00,1.89822,1.89835,1.8982,1.89835,24000000.0
2007-09-26 14:11:00,1.89848,1.89848,1.89829,1.89843,22000000.0
2007-09-26 14:12:00,1.89832,1.89832,1.89813,1.89813,17000000.0
2007-09-26 14:13:00,1.89806,1.89848,1.89806,1.89848,19000000.0
2007-09-26 14:14:00,1.89861,1.89861,1.89815,1.89834,22000000.0
2007-09-26 14:15:00,1.89826,1.89835,1.8981,1.89817,26000000.0
2007-09-26 14:16:00,1.89814,1.89853,1.89811,1.89818,10000000.0
2007-09-26 14:17:00,1.89791,1.89796,1.89775,1.89775,8000000.0
2007-09-26 14:18:00,1.89807,1.89807,1.89775,1.89775,13000000.0
2007-09-26 14:19:00,1.89799,1.89851,1.89787,1.89827,29000000.0
2007-09-26 14:20:00,1.89831,1.89852,1.89809,1.89852,15000000.0
2007-09-26 14:21:00,1.89832,1.89868,1.8982,1.89854,18000000.0
2007-09-26 14:22:00,1.89879,1.89899,1.89874,1.89899,10000000.0
2007-09-26 14:23:00,1.89898,1.89901,1.89892,1.89893,24000000.0
2007-09-26 14:24:00,1.89884,1.89884,1.89832,1.89837,17000000.0
2007-09-26 14:25:00,1.89819,1.89901,1.89819,1.89901,31000000.0
2007-09-26 14:26:00,1.89913,1.89936,1.89913,1.89916,14000000.0
2007-09-26 14:27:00,1.89876,1.89883,1.89868,1.89883,14000000.0
2007-09-26 14:28:00,1.8993,1.89954,1.89922,1.89954,9000000.0
2007-09-26 14:29:00,1.90011,1.90047,1.90011,1.90023,7000000.0
2007-09-26 14:30:00,1.90108,1.9013,1.90108,1.90114,17000000.0
2007-09-26 14:31:00,1.90107,1.90107,1.90048,1.90048,21000000.0
2007-09-26 14:32:00,1.90061,1.9007,1.90037,1.90044,8000000.0
2007-09-26 14:33:00,1.90025,1.90025,1.89966,1.89966,10000000.0
2007-09-26 14:34:00,1.89954,1.89958,1.89931,1.89931,11000000.0
2007-09-26 14:35:00,1.89965,1.8997,1.8996,1.8996,7000000.0
2007-09-26 14:36:00,1.89945,1.89945,1.89899,1.89901,8000000.0
2007-09-26 14:37:00,1.89907,1.89907,1.89829,1.89852,11000000.0
2007-09-26 14:38:00,1.89828,1.89828,1.89804,1.89826,7000000.0
2007-09-26 14:39:00,1.89833,1.89879,1.89833,1.89879,8000000.0
2007-09-26 14:40:00,1.89888,1.89888,1.89854,1.89873,8000000.0
2007-09-26 14:41:00,1.89873,1.89882,1.89837,1.89837,10000000.0
2007-09-26 14:42:00,1.89795,1.89824,1.89795,1.89809,9000000.0
2007-09-26 14:43:00,1.89794,1.89799,1.89765,1.89776,8000000.0
2007-09-26 14:44:00,1.89772,1.89772,1.89744,1.89744,8000000.0
2007-09-26 14:45:00,1.89754,1.89755,1.8973,1.89736,7000000.0
2007-09-26 14:46:00,1.8977,1.89785,1.8977,1.89779,9000000.0
2007-09-26 14:47:00,1.89754,1.8977,1.89733,1.89754,8000000.0
2007-09-26 14:48:00,1.89772,1.89817,1.89772,1.89817,8000000.0
2007-09-26 14:49:00,1.89809,1.89819,1.89788,1.89817,9000000.0
2007-09-26 14:50:00,1.8984,1.89869,1.89829,1.89869,7000000.0
2007-09-26 14:51:00,1.89862,1.8989,1.89858,1.8989,10000000.0
2007-09-26 14:52:00,1.89912,1.89925,1.89892,1.89892,7000000.0
2007-09-26 14:53:00,1.89859,1.89859,1.89825,1.89836,7000000.0
2007-09-26 14:54:00,1.8982,1.89826,1.89805,1.89826,8000000.0
2007-09-26 14:55:00,1.89818,1.89828,1.8981,1.89827,7000000.0
2007-09-26 14:56:00,1.89867,1.89867,1.89851,1.89852,8000000.0
2007-09-26 14:57:00,1.89868,1.89891,1.89865,1.89891,7000000.0
2007-09-26 14:58:00,1.89877,1.89894,1.8987,1.89885,8000000.0
2007-09-26 14:59:00,1.89859,1.89909,1.89859,1.89909,8000000.0
2007-09-26 15:00:00,1.89908,1.89908,1.89875,1.89884,7000000.0
2007-09-26 15:01:00,1.89889,1.89891,1.89872,1.89891,8000000.0
2007-09-26 15:02:00,1.89891,1.89891,1.89869,1.89885,7000000.0
2007-09-26 15:03:00,1.8991,1.89948,1.8991,1.89948,7000000.0
2007-09-26 15:04:00,1.89909,1.89909,1.8988,1.89901,8000000.0
2007-09-26 15:05:00,1.89899,1.8991,1.89895,1.89895,7000000.0
2007-09-26 15:06:00,1.89876,1.89947,1.89876,1.89947,8000000.0
2007-09-26 15:07:00,1.89946,1.89946,1.899,1.89942,11000000.0
2007-09-26 15:08:00,1.89932,1.89937,1.89921,1.89921,8000000.0
2007-09-26 15:09:00,1.89892,1.89909,1.89883,1.89909,7000000.0
2007-09-26 15:10:00,1.89881,1.89932,1.89881,1.89932,7000000.0
2007-09-26 15:11:00,1.89946,1.89961,1.89934,1.89934,11000000.0
2007-09-26 15:12:00,1.89933,1.89933,1.89877,1.8989,10000000.0
2007-09-26 15:13:00,1.89869,1.89907,1.89869,1.89899,9000000.0
2007-09-26 15:14:00,1.89909,1.89949,1.89902,1.89947,10000000.0
2007-09-26 15:15:00,1.8993,1.89937,1.89914,1.89937,8000000.0
2007-09-26 15:16:00,1.8992,1.89961,1.8992,1.89928,9000000.0
2007-09-26 15:17:00,1.89927,1.89932,1.89912,1.89912,9000000.0
2007-09-26 15:18:00,1.89863,1.89863,1.89813,1.89826,8000000.0
2007-09-26 15:19:00,1.89838,1.89842,1.89801,1.89801,7000000.0
2007-09-26 15:20:00,1.89794,1.89816,1.89794,1.89813,9000000.0
2007-09-26 15:21:00,1.89844,1.8988,1.89832,1.89848,8000000.0
2007-09-26 15:22:00,1.89848,1.89861,1.89842,1.89842,9000000.0
2007-09-26 15:23:00,1.89861,1.89882,1.89855,1.89855,8000000.0
2007-09-26 15:24:00,1.89859,1.89859,1.89853,1.89858,8000000.0
2007-09-26 15:25:00,1.89876,1.89876,1.89859,1.89859,7000000.0
2007-09-26 15:26:00,1.89856,1.89874,1.89856,1.89874,7000000.0
2007-09-26 15:27:00,1.89871,1.89892,1.89864,1.89884,7000000.0
2007-09-26 15:28:00,1.89902,1.89902,1.89884,1.89895,11000000.0
2007-09-26 15:29:00,1.89916,1.89916,1.89888,1.899,7000000.0
2007-09-26 15:30:00,1.89922,1.89931,1.89912,1.89931,9000000.0
2007-09-26 15:31:00,1.8992,1.8992,1.89904,1.89904,9000000.0
2007-09-26 15:32:00,1.89934,1.89993,1.89934,1.89958,10000000.0
2007-09-26 15:33:00,1.89974,1.89982,1.89957,1.89957,8000000.0
2007-09-26 15:34:00,1.89937,1.89953,1.89934,1.89953,9000000.0
2007-09-26 15:35:00,1.89893,1.89951,1.89831,1.89951,7000000.0
2007-09-26 15:36:00,1.89958,1.90005,1.89958,1.90002,7000000.0
2007-09-26 15:37:00,1.90025,1.90042,1.89988,1.89988,8000000.0
2007-09-26 15:38:00,1.8983,1.90012,1.8983,1.89975,7000000.0
2007-09-26 15:39:00,1.89994,1.9,1.89923,1.8993,10000000.0
2007-09-26 15:40:00,1.89904,1.89915,1.89883,1.89883,9000000.0
2007-09-26 15:41:00,1.89888,1.89891,1.89871,1.89871,11000000.0
2007-09-26 15:42:00,1.8987,1.899,1.8987,1.89897,8000000.0
2007-09-26 15:43:00,1.89903,1.8998,1.89903,1.8998,8000000.0
2007-09-26 15:44:00,1.90021,1.90022,1.9,1.90021,8000000.0
2007-09-26 15:45:00,1.90032,1.90032,1.89974,1.89974,8000000.0
2007-09-26 15:46:00,1.89934,1.9001,1.89934,1.89935,10000000.0
2007-09-26 15:47:00,1.89912,1.89914,1.8989,1.89914,7000000.0
2007-09-26 15:48:00,1.8988,1.8988,1.89827,1.89835,7000000.0
2007-09-26 15:49:00,1.89831,1.89836,1.89815,1.89836,8000000.0
2007-09-26 15:50:00,1.89833,1.89845,1.8982,1.8982,8000000.0
2007-09-26 15:51:00,1.89807,1.89835,1.89802,1.89802,9000000.0
2007-09-26 15:52:00,1.89788,1.89791,1.89753,1.89762,7000000.0
2007-09-26 15:53:00,1.89717,1.89717,1.89681,1.89688,7000000.0
2007-09-26 15:54:00,1.89677,1.89677,1.89637,1.89644,11000000.0
2007-09-26 15:55:00,1.89644,1.89655,1.89605,1.89606,9000000.0
2007-09-26 15:56:00,1.89493,1.89525,1.89493,1.89525,7000000.0
2007-09-26 15:57:00,1.89511,1.89511,1.89374,1.89374,10000000.0
2007-09-26 15:58:00,1.89376,1.89386,1.89341,1.89341,10000000.0
2007-09-26 15:59:00,1.89349,1.89388,1.89349,1.89388,7000000.0
2007-09-26 16:00:00,1.89382,1.89416,1.89378,1.89409,7000000.0
2007-09-26 16:01:00,1.89431,1.89448,1.89431,1.8944,9000000.0
2007-09-26 16:02:00,1.89404,1.89417,1.89362,1.89417,8000000.0
2007-09-26 16:03:00,1.89445,1.89489,1.89402,1.89402,11000000.0
2007-09-26 16:04:00,1.89366,1.8937,1.89325,1.89325,8000000.0
2007-09-26 16:05:00,1.89348,1.89445,1.89348,1.89445,9000000.0
2007-09-26 16:06:00,1.89469,1.89494,1.89435,1.89494,10000000.0
2007-09-26 16:07:00,1.89474,1.89506,1.89468,1.89469,10000000.0
2007-09-26 16:08:00,1.89472,1.89546,1.89427,1.89546,8000000.0
2007-09-26 16:09:00,1.89425,1.89523,1.89401,1.8951,7000000.0
2007-09-26 16:10:00,1.89549,1.89556,1.89519,1.89519,7000000.0
2007-09-26 16:11:00,1.89468,1.89468,1.89379,1.89402,10000000.0
2007-09-26 16:12:00,1.89367,1.8937,1.89329,1.89329,9000000.0
2007-09-26 16:13:00,1.89335,1.89354,1.89333,1.89352,7000000.0
2007-09-26 16:14:00,1.89356,1.89356,1.89315,1.89316,11000000.0
2007-09-26 16:15:00,1.89343,1.89346,1.89331,1.89346,7000000.0
2007-09-26 16:16:00,1.8937,1.89391,1.89353,1.89353,7000000.0
2007-09-26 16:17:00,1.89413,1.89433,1.89405,1.89427,11000000.0
2007-09-26 16:18:00,1.89427,1.89438,1.89414,1.89438,11000000.0
2007-09-26 16:19:00,1.89438,1.8945,1.89427,1.8945,11000000.0
2007-09-26 16:20:00,1.89481,1.8951,1.89481,1.89507,9000000.0
2007-09-26 16:21:00,1.89568,1.89616,1.89568,1.89614,9000000.0
2007-09-26 16:22:00,1.89629,1.89681,1.89624,1.89681,8000000.0
2007-09-26 16:23:00,1.89663,1.89706,1.89663,1.89678,8000000.0
2007-09-26 16:24:00,1.89667,1.89667,1.89631,1.89631,10000000.0
2007-09-26 16:25:00,1.89618,1.89618,1.89601,1.89616,7000000.0
2007-09-26 16:26:00,1.89597,1.89602,1.8957,1.89602,7000000.0
2007-09-26 16:27:00,1.89588,1.89595,1.89588,1.89593,11000000.0
2007-09-26 16:28:00,1.89569,1.89569,1.89451,1.89454,11000000.0
2007-09-26 16:29:00,1.89444,1.89476,1.89444,1.89473,7000000.0
2007-09-26 16:30:00,1.8948,1.89496,1.8948,1.89492,8000000.0
2007-09-26 16:31:00,1.89499,1.8954,1.89499,1.8954,7000000.0
2007-09-26 16:32:00,1.89515,1.8953,1.89515,1.89518,8000000.0
2007-09-26 16:33:00,1.89528,1.89604,1.89528,1.89604,11000000.0
2007-09-26 16:34:00,1.89602,1.89619,1.89602,1.89605,8000000.0
2007-09-26 16:35:00,1.89621,1.89627,1.89615,1.89615,7000000.0
2007-09-26 16:36:00,1.8959,1.8965,1.8959,1.89618,8000000.0
2007-09-26 16:37:00,1.89611,1.89659,1.89611,1.89659,8000000.0
2007-09-26 16:38:00,1.89708,1.89708,1.89667,1.89671,7000000.0
2007-09-26 16:39:00,1.89655,1.89655,1.89618,1.89618,8000000.0
2007-09-26 16:40:00,1.89559,1.89584,1.89552,1.8958,11000000.0
2007-09-26 16:41:00,1.89577,1.89577,1.89549,1.89562,10000000.0
2007-09-26 16:42:00,1.89561,1.89571,1.89543,1.89544,7000000.0
2007-09-26 16:43:00,1.89562,1.89568,1.89549,1.89553,7000000.0
2007-09-26 16:44:00,1.89565,1.89611,1.89565,1.89611,7000000.0
2007-09-26 16:45:00,1.89636,1.89685,1.89636,1.89685,11000000.0
2007-09-26 16:46:00,1.89665,1.89665,1.89586,1.89609,11000000.0
2007-09-26 16:47:00,1.89592,1.89592,1.89578,1.89578,7000000.0
2007-09-26 16:48:00,1.89573,1.89578,1.89557,1.89578,10000000.0
2007-09-26 16:49:00,1.8957,1.8957,1.89483,1.89498,8000000.0
2007-09-26 16:50:00,1.89513,1.89513,1.89483,1.89483,8000000.0
2007-09-26 16:51:00,1.89474,1.89488,1.89464,1.89488,9000000.0
2007-09-26 16:52:00,1.89485,1.89531,1.89485,1.89531,7000000.0
2007-09-26 16:53:00,1.89517,1.89517,1.89489,1.89502,8000000.0
2007-09-26 16:54:00,1.89545,1.89555,1.8952,1.8952,7000000.0
2007-09-26 16:55:00,1.89486,1.89504,1.89473,1.89504,11000000.0
2007-09-26 16:56:00,1.89495,1.89526,1.89495,1.89518,11000000.0
2007-09-26 16:57:00,1.89522,1.89528,1.89516,1.89521,7000000.0
2007-09-26 16:58:00,1.89507,1.89507,1.89474,1.89474,8000000.0
2007-09-26 16:59:00,1.8934,1.89483,1.8934,1.89466,7000000.0
2007-09-26 17:00:00,1.89486,1.89486,1.89435,1.89435,11000000.0
2007-09-26 17:01:00,1.89485,1.89498,1.89481,1.89497,7000000.0
2007-09-26 17:02:00,1.89495,1.89517,1.89495,1.89495,8000000.0
2007-09-26 17:03:00,1.89464,1.89464,1.89268,1.8944,7000000.0
2007-09-26 17:04:00,1.89449,1.89468,1.89449,1.89466,7000000.0
2007-09-26 17:05:00,1.89472,1.89487,1.89453,1.89487,10000000.0
2007-09-26 17:06:00,1.89541,1.89557,1.89534,1.8954,9000000.0
2007-09-26 17:07:00,1.89551,1.89572,1.89551,1.89564,8000000.0
2007-09-26 17:08:00,1.8956,1.8956,1.8952,1.8952,9000000.0
2007-09-26 17:09:00,1.89524,1.89543,1.89519,1.89543,8000000.0
2007-09-26 17:10:00,1.89616,1.89641,1.8961,1.89641,9000000.0
2007-09-26 17:11:00,1.8964,1.89651,1.89597,1.89597,8000000.0
2007-09-26 17:12:00,1.89583,1.89617,1.89566,1.89617,7000000.0
2007-09-26 17:13:00,1.89618,1.8962,1.89579,1.89579,8000000.0
2007-09-26 17:14:00,1.89552,1.89572,1.89549,1.89565,8000000.0
2007-09-26 17:15:00,1.89548,1.89548,1.89513,1.89514,7000000.0
2007-09-26 17:16:00,1.89549,1.89571,1.89539,1.89544,10000000.0
2007-09-26 17:17:00,1.89528,1.89566,1.89528,1.89566,7000000.0
2007-09-26 17:18:00,1.89562,1.8958,1.89552,1.89552,9000000.0
2007-09-26 17:19:00,1.89548,1.89563,1.89538,1.89558,7000000.0
2007-09-26 17:20:00,1.8954,1.8954,1.89512,1.89533,8000000.0
2007-09-26 17:21:00,1.89504,1.8953,1.895,1.8953,10000000.0
2007-09-26 17:22:00,1.89527,1.89531,1.89522,1.89529,8000000.0
2007-09-26 17:23:00,1.89526,1.89529,1.89509,1.89521,8000000.0
2007-09-26 17:24:00,1.89526,1.89526,1.8949,1.89491,7000000.0
2007-09-26 17:25:00,1.89497,1.89523,1.8949,1.89523,7000000.0
2007-09-26 17:26:00,1.89517,1.89535,1.89516,1.89535,7000000.0
2007-09-26 17:27:00,1.89583,1.89631,1.89583,1.89631,9000000.0
2007-09-26 17:28:00,1.89627,1.8964,1.89607,1.8964,7000000.0
2007-09-26 17:29:00,1.89632,1.89638,1.89616,1.89616,8000000.0
2007-09-26 17:30:00,1.89615,1.89615,1.89571,1.89575,8000000.0
2007-09-26 17:31:00,1.89585,1.89597,1.89582,1.89587,9000000.0
2007-09-26 17:32:00,1.89608,1.89614,1.89587,1.89613,8000000.0
2007-09-26 17:33:00,1.89615,1.89632,1.89614,1.89614,11000000.0
2007-09-26 17:34:00,1.89634,1.8966,1.89618,1.8966,9000000.0
2007-09-26 17:35:00,1.89676,1.89692,1.89669,1.89681,7000000.0
2007-09-26 17:36:00,1.89675,1.89675,1.89648,1.89648,7000000.0
2007-09-26 17:37:00,1.89676,1.89682,1.89638,1.89666,7000000.0
2007-09-26 17:38:00,1.89687,1.89687,1.89653,1.89653,8000000.0
2007-09-26 17:39:00,1.89647,1.89647,1.8962,1.8962,7000000.0
2007-09-26 17:40:00,1.89617,1.89639,1.89605,1.89639,9000000.0
2007-09-26 17:41:00,1.89629,1.89657,1.89629,1.89649,8000000.0
2007-09-26 17:42:00,1.8965,1.89653,1.89626,1.89652,11000000.0
2007-09-26 17:43:00,1.8968,1.8968,1.89654,1.89658,7000000.0
2007-09-26 17:44:00,1.89647,1.89648,1.89619,1.89648,10000000.0
2007-09-26 17:45:00,1.89652,1.89681,1.89649,1.89676,7000000.0
2007-09-26 17:46:00,1.89636,1.89652,1.89628,1.89628,8000000.0
2007-09-26 17:47:00,1.89649,1.89649,1.89528,1.89576,8000000.0
2007-09-26 17:48:00,1.89626,1.89626,1.89609,1.89623,7000000.0
2007-09-26 17:49:00,1.89624,1.89672,1.89624,1.89672,7000000.0
2007-09-26 17:50:00,1.89696,1.89719,1.89684,1.89684,7000000.0
2007-09-26 17:51:00,1.89676,1.89676,1.89639,1.89639,7000000.0
2007-09-26 17:52:00,1.8964,1.89671,1.89639,1.89671,7000000.0
2007-09-26 17:53:00,1.89679,1.89683,1.89677,1.89678,7000000.0
2007-09-26 17:54:00,1.89647,1.89653,1.89642,1.89651,11000000.0
2007-09-26 17:55:00,1.89637,1.89652,1.89633,1.89638,7000000.0
2007-09-26 17:56:00,1.89642,1.89647,1.89636,1.89636,7000000.0
2007-09-26 17:57:00,1.89663,1.89668,1.89657,1.89666,10000000.0
2007-09-26 17:58:00,1.89663,1.89663,1.8964,1.8964,10000000.0
2007-09-26 17:59:00,1.89647,1.89647,1.89619,1.89619,10000000.0
2007-09-26 18:00:00,1.89677,1.89683,1.89663,1.89672,10000000.0
2007-09-26 18:01:00,1.89659,1.8967,1.89653,1.8967,8000000.0
2007-09-26 18:02:00,1.89658,1.89663,1.89633,1.89633,8000000.0
2007-09-26 18:03:00,1.89654,1.89677,1.89654,1.89662,10000000.0
2007-09-26 18:04:00,1.89685,1.89694,1.89666,1.89694,8000000.0
2007-09-26 18:05:00,1.89691,1.89701,1.89679,1.8968,10000000.0
2007-09-26 18:06:00,1.89664,1.8967,1.89651,1.89662,10000000.0
2007-09-26 18:07:00,1.89675,1.89678,1.89669,1.89677,8000000.0
2007-09-26 18:08:00,1.89673,1.89673,1.8964,1.89647,8000000.0
2007-09-26 18:09:00,1.89653,1.89673,1.89653,1.89673,8000000.0
2007-09-26 18:10:00,1.89673,1.89673,1.89644,1.8966,11000000.0
2007-09-26 18:11:00,1.89669,1.89669,1.89648,1.8965,7000000.0
2007-09-26 18:12:00,1.89701,1.8971,1.89691,1.8971,9000000.0
2007-09-26 18:13:00,1.89712,1.89724,1.89674,1.89724,11000000.0
2007-09-26 18:14:00,1.89727,1.89734,1.89721,1.89721,7000000.0
2007-09-26 18:15:00,1.89723,1.89745,1.89708,1.89745,8000000.0
2007-09-26 18:16:00,1.89716,1.89716,1.89684,1.89684,11000000.0
2007-09-26 18:17:00,1.89697,1.89714,1.89684,1.89712,10000000.0
2007-09-26 18:18:00,1.89715,1.89725,1.89706,1.89725,8000000.0
2007-09-26 18:19:00,1.89749,1.89764,1.89749,1.89764,9000000.0
2007-09-26 18:20:00,1.8976,1.89776,1.89737,1.89776,7000000.0
2007-09-26 18:21:00,1.89801,1.89805,1.89603,1.89773,11000000.0
2007-09-26 18:22:00,1.89754,1.89787,1.89747,1.89778,11000000.0
2007-09-26 18:23:00,1.898,1.89823,1.89791,1.89795,8000000.0
2007-09-26 18:24:00,1.89808,1.89811,1.89798,1.898,10000000.0
2007-09-26 18:25:00,1.89771,1.89797,1.89771,1.89795,7000000.0
2007-09-26 18:26:00,1.89788,1.89788,1.89728,1.89731,8000000.0
2007-09-26 18:27:00,1.89791,1.89808,1.89789,1.89803,7000000.0
2007-09-26 18:28:00,1.89792,1.89792,1.89719,1.89719,7000000.0
2007-09-26 18:29:00,1.89811,1.89812,1.89798,1.89798,7000000.0
2007-09-26 18:30:00,1.89799,1.89813,1.89789,1.89811,8000000.0
2007-09-26 18:31:00,1.89812,1.89813,1.89792,1.89792,9000000.0
2007-09-26 18:32:00,1.89799,1.89806,1.89794,1.89804,11000000.0
2007-09-26 18:33:00,1.89809,1.89823,1.89808,1.89821,11000000.0
2007-09-26 18:34:00,1.89828,1.89835,1.89817,1.89835,7000000.0
2007-09-26 18:35:00,1.89839,1.89844,1.89832,1.89839,8000000.0
2007-09-26 18:36:00,1.89857,1.89885,1.89857,1.89884,7000000.0
2007-09-26 18:37:00,1.89891,1.89891,1.89862,1.89862,8000000.0
2007-09-26 18:38:00,1.8988,1.89957,1.8988,1.89897,8000000.0
2007-09-26 18:39:00,1.89854,1.89904,1.89854,1.89904,7000000.0
2007-09-26 18:40:00,1.89909,1.89937,1.89898,1.89937,7000000.0
2007-09-26 18:41:00,1.89935,1.89935,1.89908,1.89908,8000000.0
2007-09-26 18:42:00,1.89884,1.89892,1.89872,1.89878,11000000.0
2007-09-26 18:43:00,1.89872,1.89879,1.89856,1.89879,8000000.0
2007-09-26 18:44:00,1.89872,1.89884,1.89872,1.89884,7000000.0
2007-09-26 18:45:00,1.8992,1.89929,1.89906,1.89929,11000000.0
2007-09-26 18:46:00,1.89894,1.89894,1.89858,1.89866,9000000.0
2007-09-26 18:47:00,1.89875,1.89916,1.89875,1.89888,8000000.0
2007-09-26 18:48:00,1.89901,1.89924,1.89891,1.89924,9000000.0
2007-09-26 18:49:00,1.89927,1.89931,1.89908,1.8992,7000000.0
2007-09-26 18:50:00,1.89927,1.89942,1.89915,1.89942,11000000.0
2007-09-26 18:51:00,1.89921,1.89931,1.89914,1.89922,7000000.0
2007-09-26 18:52:00,1.89935,1.89935,1.89887,1.89887,8000000.0
2007-09-26 18:53:00,1.899,1.89923,1.899,1.89911,11000000.0
2007-09-26 18:54:00,1.89923,1.89924,1.89881,1.89881,7000000.0
2007-09-26 18:55:00,1.89871,1.89884,1.89869,1.89869,7000000.0
2007-09-26 18:56:00,1.89886,1.8991,1.89886,1.89902,7000000.0
2007-09-26 18:57:00,1.89932,1.89932,1.89906,1.8993,10000000.0
2007-09-26 18:58:00,1.89942,1.89944,1.89928,1.89931,9000000.0
2007-09-26 18:59:00,1.8993,1.8993,1.89904,1.89912,8000000.0
2007-09-26 19:00:00,1.89937,1.89951,1.89933,1.89951,7000000.0
2007-09-26 19:01:00,1.8995,1.8995,1.89924,1.89924,7000000.0
2007-09-26 19:02:00,1.89914,1.89914,1.89808,1.89808,8000000.0
2007-09-26 19:03:00,1.89787,1.89812,1.89787,1.89802,7000000.0
2007-09-26 19:04:00,1.89811,1.89811,1.89789,1.89795,8000000.0
2007-09-26 19:05:00,1.89802,1.89838,1.89802,1.89821,8000000.0
2007-09-26 19:06:00,1.89831,1.89867,1.89795,1.89867,8000000.0
2007-09-26 19:07:00,1.89883,1.89892,1.8988,1.89891,9000000.0
2007-09-26 19:08:00,1.89883,1.89894,1.89883,1.89884,8000000.0
2007-09-26 19:09:00,1.89855,1.89861,1.89845,1.89861,7000000.0
2007-09-26 19:10:00,1.89851,1.89864,1.8985,1.89862,11000000.0
2007-09-26 19:11:00,1.89858,1.89858,1.89833,1.89835,10000000.0
2007-09-26 19:12:00,1.89824,1.89824,1.89785,1.8981,7000000.0
2007-09-26 19:13:00,1.89814,1.89814,1.89657,1.89796,8000000.0
2007-09-26 19:14:00,1.89828,1.89828,1.89803,1.89812,8000000.0
2007-09-26 19:15:00,1.89846,1.89861,1.89844,1.89854,10000000.0
2007-09-26 19:16:00,1.89831,1.89834,1.89792,1.89792,8000000.0
2007-09-26 19:17:00,1.89783,1.89783,1.89756,1.89767,10000000.0
2007-09-26 19:18:00,1.89763,1.89809,1.89761,1.89809,11000000.0
2007-09-26 19:19:00,1.89755,1.89755,1.89723,1.89753,8000000.0
2007-09-26 19:20:00,1.89764,1.89779,1.89764,1.89765,11000000.0
2007-09-26 19:21:00,1.89781,1.89794,1.89773,1.89773,10000000.0
2007-09-26 19:22:00,1.89765,1.89765,1.89707,1.89741,9000000.0
2007-09-26 19:23:00,1.89754,1.89768,1.89715,1.89738,8000000.0
2007-09-26 19:24:00,1.89785,1.89793,1.89772,1.89777,9000000.0
2007-09-26 19:25:00,1.89748,1.89759,1.89744,1.89756,9000000.0
2007-09-26 19:26:00,1.89759,1.89761,1.89752,1.89752,7000000.0
2007-09-26 19:27:00,1.89746,1.89748,1.89737,1.89741,8000000.0
2007-09-26 19:28:00,1.89758,1.89758,1.89743,1.89747,10000000.0
2007-09-26 19:29:00,1.89746,1.89753,1.89741,1.89745,7000000.0
2007-09-26 19:30:00,1.89735,1.89754,1.89725,1.8973,10000000.0
2007-09-26 19:31:00,1.8972,1.89725,1.89698,1.89725,7000000.0
2007-09-26 19:32:00,1.89757,1.89775,1.89748,1.89771,10000000.0
2007-09-26 19:33:00,1.89803,1.89842,1.89803,1.89828,7000000.0
2007-09-26 19:34:00,1.8985,1.89919,1.8985,1.89919,8000000.0
2007-09-26 19:35:00,1.8993,1.89942,1.89919,1.89942,7000000.0
2007-09-26 19:36:00,1.89967,1.90034,1.89967,1.90034,7000000.0
2007-09-26 19:37:00,1.9004,1.9004,1.90007,1.90039,8000000.0
2007-09-26 19:38:00,1.90042,1.90067,1.90042,1.90067,8000000.0
2007-09-26 19:39:00,1.90078,1.90087,1.90058,1.90058,8000000.0
2007-09-26 19:40:00,1.90084,1.90092,1.90051,1.90051,7000000.0
2007-09-26 19:41:00,1.90096,1.90096,1.90061,1.90074,9000000.0
2007-09-26 19:42:00,1.90108,1.90116,1.90095,1.90095,7000000.0
2007-09-26 19:43:00,1.90108,1.90134,1.90098,1.90134,11000000.0
2007-09-26 19:44:00,1.90126,1.90126,1.90061,1.90115,8000000.0
2007-09-26 19:45:00,1.90021,1.90021,1.89959,1.8998,9000000.0
2007-09-26 19:46:00,1.90015,1.90035,1.90015,1.90022,7000000.0
2007-09-26 19:47:00,1.89988,1.89988,1.8995,1.8996,9000000.0
2007-09-26 19:48:00,1.89912,1.89994,1.89894,1.89994,8000000.0
2007-09-26 19:49:00,1.90001,1.90015,1.90001,1.90015,7000000.0
2007-09-26 19:50:00,1.90014,1.90025,1.90009,1.90025,7000000.0
2007-09-26 19:51:00,1.90013,1.9003,1.89986,1.9003,7000000.0
2007-09-26 19:52:00,1.90033,1.90033,1.90016,1.90033,7000000.0
2007-09-26 19:53:00,1.89995,1.89997,1.89973,1.89997,7000000.0
2007-09-26 19:54:00,1.89988,1.90001,1.8998,1.89992,8000000.0
2007-09-26 19:55:00,1.89971,1.89986,1.89963,1.89974,8000000.0
2007-09-26 19:56:00,1.89996,1.9004,1.89984,1.90022,8000000.0
2007-09-26 19:57:00,1.9009,1.9013,1.9009,1.90129,7000000.0
2007-09-26 19:58:00,1.90122,1.90122,1.90088,1.90096,10000000.0
2007-09-26 19:59:00,1.90071,1.90103,1.90064,1.90064,8000000.0
2007-09-26 20:00:00,1.90065,1.90065,1.90004,1.90014,7000000.0
2007-09-26 20:01:00,1.90021,1.90047,1.90021,1.90047,7000000.0
2007-09-26 20:02:00,1.90043,1.90056,1.90041,1.90051,7000000.0
2007-09-26 20:03:00,1.90045,1.90068,1.90043,1.90068,9000000.0
2007-09-26 20:04:00,1.90069,1.90109,1.90069,1.90109,9000000.0
2007-09-26 20:05:00,1.90114,1.90237,1.90114,1.90177,9000000.0
2007-09-26 20:06:00,1.90194,1.90216,1.90192,1.90195,11000000.0
2007-09-26 20:07:00,1.90219,1.90219,1.90179,1.90179,10000000.0
2007-09-26 20:08:00,1.90174,1.90187,1.90172,1.90183,8000000.0
2007-09-26 20:09:00,1.90167,1.90178,1.90155,1.90155,7000000.0
2007-09-26 20:10:00,1.90149,1.90197,1.90149,1.90184,8000000.0
2007-09-26 20:11:00,1.90175,1.90217,1.90175,1.90197,8000000.0
2007-09-26 20:12:00,1.9021,1.90211,1.90197,1.90209,7000000.0
2007-09-26 20:13:00,1.9024,1.9024,1.90178,1.90178,10000000.0
2007-09-26 20:14:00,1.90195,1.90214,1.90195,1.90214,7000000.0
2007-09-26 20:15:00,1.90215,1.90221,1.90207,1.90219,7000000.0
2007-09-26 20:16:00,1.90191,1.90199,1.90174,1.90194,7000000.0
2007-09-26 20:17:00,1.9016,1.90176,1.90158,1.90171,11000000.0
2007-09-26 20:18:00,1.90167,1.90167,1.90154,1.90154,9000000.0
2007-09-26 20:19:00,1.90138,1.90155,1.90138,1.90152,8000000.0
2007-09-26 20:20:00,1.90159,1.90169,1.90158,1.90163,7000000.0
2007-09-26 20:21:00,1.9016,1.9016,1.90138,1.90155,11000000.0
2007-09-26 20:22:00,1.90159,1.90173,1.90159,1.90161,7000000.0
2007-09-26 20:23:00,1.90152,1.90152,1.90121,1.90126,7000000.0
2007-09-26 20:24:00,1.90136,1.90154,1.90136,1.90154,8000000.0
2007-09-26 20:25:00,1.90123,1.90132,1.90081,1.90081,11000000.0
2007-09-26 20:26:00,1.90109,1.90128,1.9009,1.9012,8000000.0
2007-09-26 20:27:00,1.90151,1.90174,1.90146,1.9017,9000000.0
2007-09-26 20:28:00,1.90123,1.90143,1.90118,1.90139,7000000.0
2007-09-26 20:29:00,1.90165,1.90179,1.90156,1.90156,8000000.0
2007-09-26 20:30:00,1.90172,1.90178,1.90148,1.90148,8000000.0
2007-09-26 20:31:00,1.90175,1.90175,1.90159,1.90159,7000000.0
2007-09-26 20:32:00,1.9017,1.9017,1.90143,1.90146,7000000.0
2007-09-26 20:33:00,1.9014,1.90162,1.90136,1.90136,7000000.0
2007-09-26 20:34:00,1.90125,1.90126,1.90109,1.90118,8000000.0
2007-09-26 20:35:00,1.90104,1.90131,1.90104,1.90126,9000000.0
2007-09-26 20:36:00,1.90102,1.90185,1.90102,1.90185,7000000.0
2007-09-26 20:37:00,1.90173,1.90173,1.901,1.90134,11000000.0
2007-09-26 20:38:00,1.90121,1.90122,1.90105,1.90121,10000000.0
2007-09-26 20:39:00,1.9014,1.90169,1.90133,1.90155,9000000.0
2007-09-26 20:40:00,1.90152,1.90168,1.90145,1.90168,8000000.0
2007-09-26 20:41:00,1.90178,1.90192,1.90178,1.90185,8000000.0
2007-09-26 20:42:00,1.902,1.90217,1.90199,1.902,11000000.0
2007-09-26 20:43:00,1.90221,1.90222,1.90206,1.90213,8000000.0
2007-09-26 20:44:00,1.9023,1.9023,1.90171,1.9019,10000000.0
2007-09-26 20:45:00,1.90177,1.90192,1.90177,1.90189,7000000.0
2007-09-26 20:46:00,1.90195,1.90195,1.90131,1.90131,8000000.0
2007-09-26 20:47:00,1.90211,1.90211,1.90201,1.90204,7000000.0
2007-09-26 20:48:00,1.90194,1.90198,1.90176,1.90177,10000000.0
2007-09-26 20:49:00,1.90155,1.90166,1.90139,1.90139,7000000.0
2007-09-26 20:50:00,1.90145,1.90145,1.90128,1.90141,8000000.0
2007-09-26 20:51:00,1.90118,1.90118,1.90072,1.90072,9000000.0
2007-09-26 20:52:00,1.90071,1.90085,1.90068,1.90085,11000000.0
2007-09-26 20:53:00,1.90027,1.90056,1.90017,1.90024,11000000.0
2007-09-26 20:54:00,1.90091,1.90091,1.90067,1.90067,11000000.0
2007-09-26 20:55:00,1.90043,1.90084,1.90043,1.90084,8000000.0
2007-09-26 20:56:00,1.90102,1.90105,1.90082,1.90082,7000000.0
2007-09-26 20:57:00,1.90026,1.90044,1.89977,1.90044,9000000.0
2007-09-26 20:58:00,1.90072,1.90072,1.90029,1.90029,7000000.0
2007-09-26 20:59:00,1.90043,1.90069,1.90043,1.90069,7000000.0
2007-09-26 21:00:00,1.90075,1.90075,1.90064,1.90065,7000000.0
2007-09-26 21:01:00,1.90058,1.90066,1.90047,1.90066,7000000.0
2007-09-26 21:02:00,1.90029,1.9003,1.90019,1.90019,7000000.0
2007-09-26 21:03:00,1.90011,1.90025,1.90009,1.90016,8000000.0
2007-09-26 21:04:00,1.90038,1.90099,1.90038,1.90093,7000000.0
2007-09-26 21:05:00,1.9006,1.90072,1.9006,1.90061,7000000.0
2007-09-26 21:06:00,1.90078,1.90124,1.90078,1.90124,8000000.0
2007-09-26 21:07:00,1.90124,1.90124,1.90078,1.90085,8000000.0
2007-09-26 21:08:00,1.901,1.90122,1.90099,1.90122,10000000.0
2007-09-26 21:09:00,1.90103,1.90103,1.90032,1.90032,10000000.0
2007-09-26 21:10:00,1.90008,1.90036,1.90008,1.90034,8000000.0
2007-09-26 21:11:00,1.90022,1.90027,1.90003,1.90026,7000000.0
2007-09-26 21:12:00,1.9002,1.90047,1.9002,1.90041,8000000.0
2007-09-26 21:13:00,1.90032,1.90032,1.89986,1.89986,10000000.0
2007-09-26 21:14:00,1.89983,1.89998,1.89976,1.89998,8000000.0
2007-09-26 21:15:00,1.89994,1.90003,1.8998,1.8998,8000000.0
2007-09-26 21:16:00,1.89959,1.89959,1.89923,1.89923,7000000.0
2007-09-26 21:17:00,1.89953,1.89958,1.89921,1.89958,11000000.0
2007-09-26 21:18:00,1.89946,1.89962,1.89938,1.89938,7000000.0
2007-09-26 21:19:00,1.8992,1.89938,1.89907,1.89932,9000000.0
2007-09-26 21:20:00,1.89895,1.89895,1.89872,1.89877,11000000.0
2007-09-26 21:21:00,1.89788,1.89833,1.89779,1.89822,10000000.0
2007-09-26 21:22:00,1.89826,1.89826,1.89807,1.89816,10000000.0
2007-09-26 21:23:00,1.89815,1.89815,1.89788,1.89798,7000000.0
2007-09-26 21:24:00,1.89766,1.89766,1.8966,1.89665,11000000.0
2007-09-26 21:25:00,1.89632,1.89634,1.89616,1.8963,7000000.0
2007-09-26 21:26:00,1.89614,1.89637,1.89614,1.89629,7000000.0
2007-09-26 21:27:00,1.89621,1.89621,1.89583,1.8959,7000000.0
2007-09-26 21:28:00,1.8962,1.89675,1.89615,1.89675,7000000.0
2007-09-26 21:29:00,1.89642,1.89663,1.89642,1.89663,8000000.0
2007-09-26 21:30:00,1.8964,1.89652,1.8962,1.89624,8000000.0
2007-09-26 21:31:00,1.89616,1.8962,1.89605,1.8962,8000000.0
2007-09-26 21:32:00,1.89614,1.8964,1.89614,1.89628,7000000.0
2007-09-26 21:33:00,1.8961,1.89648,1.8961,1.89648,11000000.0
2007-09-26 21:34:00,1.89646,1.89648,1.89633,1.89646,11000000.0
2007-09-26 21:35:00,1.89646,1.89646,1.89627,1.89627,11000000.0
2007-09-26 21:36:00,1.89642,1.89661,1.89642,1.89658,8000000.0
2007-09-26 21:37:00,1.89659,1.89667,1.89648,1.89667,8000000.0
2007-09-26 21:38:00,1.89685,1.89748,1.89685,1.89731,8000000.0
2007-09-26 21:39:00,1.89756,1.89756,1.89724,1.89724,9000000.0
2007-09-26 21:40:00,1.89691,1.89691,1.89673,1.89685,7000000.0
2007-09-26 21:41:00,1.89673,1.89673,1.89645,1.89645,9000000.0
2007-09-26 21:42:00,1.89644,1.89648,1.89635,1.89641,7000000.0
2007-09-26 21:43:00,1.8964,1.89655,1.8964,1.89641,9000000.0
2007-09-26 21:44:00,1.89636,1.89645,1.89607,1.89611,8000000.0
2007-09-26 21:45:00,1.89575,1.89575,1.89539,1.89539,10000000.0
2007-09-26 21:46:00,1.89566,1.89574,1.89566,1.89574,8000000.0
2007-09-26 21:47:00,1.89584,1.896,1.89584,1.896,8000000.0
2007-09-26 21:48:00,1.8957,1.89589,1.89561,1.89578,8000000.0
2007-09-26 21:49:00,1.89576,1.89593,1.89576,1.89581,8000000.0
2007-09-26 21:50:00,1.89603,1.89622,1.89598,1.89613,8000000.0
2007-09-26 21:51:00,1.89609,1.89611,1.89596,1.89611,7000000.0
2007-09-26 21:52:00,1.8961,1.89611,1.89602,1.89602,7000000.0
2007-09-26 21:53:00,1.89569,1.89574,1.89557,1.89569,7000000.0
2007-09-26 21:54:00,1.89598,1.89612,1.89589,1.89612,7000000.0
2007-09-26 21:55:00,1.89604,1.89604,1.89585,1.89604,7000000.0
2007-09-26 21:56:00,1.8959,1.89596,1.89565,1.89565,8000000.0
2007-09-26 21:57:00,1.89581,1.89581,1.89558,1.89561,7000000.0
2007-09-26 21:58:00,1.89575,1.89597,1.89575,1.89595,7000000.0
2007-09-26 21:59:00,1.89603,1.89616,1.89593,1.89593,8000000.0
2007-09-26 22:00:00,1.89598,1.89632,1.89598,1.89618,10000000.0
2007-09-26 22:01:00,1.89631,1.89633,1.89609,1.89621,9000000.0
2007-09-26 22:02:00,1.89613,1.89613,1.89593,1.89596,8000000.0
2007-09-26 22:03:00,1.89596,1.89596,1.89568,1.89568,7000000.0
2007-09-26 22:04:00,1.8959,1.8966,1.8959,1.8966,8000000.0
2007-09-26 22:05:00,1.89664,1.897,1.89664,1.89699,10000000.0
2007-09-26 22:06:00,1.89707,1.89714,1.89704,1.8971,7000000.0
2007-09-26 22:07:00,1.89717,1.89739,1.89717,1.89725,8000000.0
2007-09-26 22:08:00,1.89707,1.89707,1.89611,1.89611,8000000.0
2007-09-26 22:09:00,1.8963,1.89647,1.89624,1.89647,9000000.0
2007-09-26 22:10:00,1.89643,1.8966,1.89643,1.89649,8000000.0
2007-09-26 22:11:00,1.89665,1.89708,1.89665,1.89708,7000000.0
2007-09-26 22:12:00,1.89696,1.89699,1.89686,1.89699,8000000.0
2007-09-26 22:13:00,1.89689,1.89701,1.89678,1.89695,8000000.0
2007-09-26 22:14:00,1.89718,1.89763,1.89713,1.89748,11000000.0
2007-09-26 22:15:00,1.89754,1.89754,1.89732,1.89754,8000000.0
2007-09-26 22:16:00,1.89736,1.89748,1.89723,1.89743,9000000.0
2007-09-26 22:17:00,1.89739,1.89742,1.89719,1.89742,7000000.0
2007-09-26 22:18:00,1.89745,1.8975,1.8974,1.89749,8000000.0
2007-09-26 22:19:00,1.89751,1.89751,1.89729,1.8974,8000000.0
2007-09-26 22:20:00,1.8973,1.8973,1.89706,1.8972,7000000.0
2007-09-26 22:21:00,1.89707,1.8971,1.89688,1.89688,9000000.0
2007-09-26 22:22:00,1.89715,1.89715,1.89699,1.89704,7000000.0
2007-09-26 22:23:00,1.89714,1.89727,1.89714,1.89721,9000000.0
2007-09-26 22:24:00,1.89686,1.89722,1.89686,1.89722,7000000.0
2007-09-26 22:25:00,1.89728,1.89744,1.89716,1.89744,8000000.0
2007-09-26 22:26:00,1.89739,1.8978,1.89737,1.89745,9000000.0
2007-09-26 22:27:00,1.89727,1.89737,1.89724,1.89724,6000000.0
2007-09-26 22:28:00,1.8972,1.8972,1.89695,1.89719,8000000.0
2007-09-26 22:30:00,1.89716,1.89719,1.89702,1.89714,7000000.0
2007-09-26 22:31:00,1.89711,1.8973,1.89697,1.89697,9000000.0
2007-09-26 22:32:00,1.89701,1.89706,1.89634,1.89647,8000000.0
2007-09-26 22:33:00,1.89667,1.8968,1.89656,1.89674,7000000.0
2007-09-26 22:34:00,1.89715,1.8972,1.89715,1.89715,7000000.0
2007-09-26 22:35:00,1.89653,1.89666,1.89644,1.89644,8000000.0
2007-09-26 22:36:00,1.89638,1.89648,1.89633,1.89648,10000000.0
2007-09-26 22:37:00,1.89633,1.89635,1.89619,1.89619,7000000.0
2007-09-26 22:38:00,1.89633,1.89649,1.89633,1.89644,8000000.0
2007-09-26 22:39:00,1.89643,1.89643,1.8954,1.8954,10000000.0
2007-09-26 22:40:00,1.89563,1.89598,1.89563,1.89598,7000000.0
2007-09-26 22:42:00,1.89582,1.896,1.8958,1.896,8000000.0
2007-09-26 22:43:00,1.8957,1.89595,1.8957,1.89595,9000000.0
2007-09-26 22:44:00,1.89583,1.896,1.89583,1.89593,11000000.0
2007-09-26 22:45:00,1.89574,1.89578,1.89561,1.8957,11000000.0
2007-09-26 22:46:00,1.89557,1.89591,1.89557,1.89591,8000000.0
2007-09-26 22:47:00,1.89591,1.89591,1.8954,1.89543,11000000.0
2007-09-26 22:48:00,1.8958,1.89628,1.8958,1.89628,8000000.0
2007-09-26 22:49:00,1.89609,1.89634,1.89602,1.89606,7000000.0
2007-09-26 22:50:00,1.89604,1.89626,1.89595,1.89626,7000000.0
2007-09-26 22:51:00,1.89615,1.89615,1.896,1.89602,10000000.0
2007-09-26 22:52:00,1.89594,1.89606,1.89586,1.89591,8000000.0
2007-09-26 22:53:00,1.89604,1.89608,1.8959,1.8959,7000000.0
2007-09-26 22:54:00,1.89608,1.89608,1.8958,1.89593,8000000.0
2007-09-26 22:55:00,1.89582,1.89592,1.89572,1.89572,7000000.0
2007-09-26 22:56:00,1.89597,1.89613,1.89593,1.89613,7000000.0
2007-09-26 22:57:00,1.89618,1.89618,1.89595,1.89618,7000000.0
2007-09-26 22:58:00,1.89609,1.89609,1.89587,1.89601,7000000.0
2007-09-26 22:59:00,1.89541,1.89541,1.89442,1.89442,7000000.0
2007-09-26 23:00:00,1.89453,1.89474,1.89447,1.89474,8000000.0
2007-09-26 23:01:00,1.89466,1.8947,1.89459,1.8946,8000000.0
2007-09-26 23:02:00,1.89453,1.89477,1.89453,1.89454,8000000.0
2007-09-26 23:03:00,1.89495,1.895,1.89495,1.89496,7000000.0
2007-09-26 23:04:00,1.89502,1.89503,1.89487,1.89501,8000000.0
2007-09-26 23:05:00,1.89503,1.89533,1.89503,1.89533,7000000.0
2007-09-26 23:06:00,1.89501,1.89542,1.89464,1.89464,9000000.0
2007-09-26 23:07:00,1.89453,1.89516,1.8944,1.8944,10000000.0
2007-09-26 23:08:00,1.89452,1.89501,1.89452,1.89499,7000000.0
2007-09-26 23:09:00,1.89523,1.89529,1.89516,1.89522,9000000.0
2007-09-26 23:10:00,1.89522,1.89522,1.89487,1.89517,11000000.0
2007-09-26 23:11:00,1.89502,1.8953,1.89502,1.89528,7000000.0
2007-09-26 23:12:00,1.89559,1.89579,1.89559,1.89579,7000000.0
2007-09-26 23:13:00,1.89571,1.89575,1.89559,1.89575,7000000.0
2007-09-26 23:14:00,1.8958,1.8958,1.89558,1.89574,11000000.0
2007-09-26 23:15:00,1.89575,1.89582,1.89553,1.89554,9000000.0
2007-09-26 23:16:00,1.8961,1.8964,1.89602,1.89633,11000000.0
2007-09-26 23:17:00,1.89532,1.89545,1.8953,1.89544,7000000.0
2007-09-26 23:18:00,1.89521,1.89537,1.89518,1.89534,8000000.0
2007-09-26 23:19:00,1.89486,1.89486,1.89477,1.89482,6000000.0
2007-09-26 23:20:00,1.89533,1.89584,1.8953,1.89584,9000000.0
2007-09-26 23:21:00,1.89597,1.89598,1.89574,1.89576,9000000.0
2007-09-26 23:22:00,1.89595,1.89595,1.89522,1.89522,11000000.0
2007-09-26 23:23:00,1.89538,1.89598,1.89538,1.89598,8000000.0
2007-09-26 23:24:00,1.89564,1.89564,1.8955,1.89552,7000000.0
2007-09-26 23:25:00,1.89558,1.89578,1.89558,1.89578,7000000.0
2007-09-26 23:26:00,1.89558,1.89579,1.89558,1.89579,8000000.0
2007-09-26 23:27:00,1.89576,1.89576,1.89534,1.89558,9000000.0
2007-09-26 23:28:00,1.89559,1.89589,1.89559,1.89586,10000000.0
2007-09-26 23:29:00,1.8961,1.89611,1.8959,1.89611,9000000.0
2007-09-26 23:30:00,1.89633,1.89633,1.89603,1.89603,8000000.0
2007-09-26 23:32:00,1.89622,1.89622,1.89561,1.89605,8000000.0
2007-09-26 23:33:00,1.89616,1.89627,1.89609,1.89609,7000000.0
2007-09-26 23:34:00,1.89578,1.89578,1.89521,1.89536,8000000.0
2007-09-26 23:35:00,1.89619,1.89629,1.89619,1.89621,9000000.0
2007-09-26 23:36:00,1.89633,1.8964,1.89621,1.8964,7000000.0
2007-09-26 23:37:00,1.89635,1.89635,1.89596,1.89609,9000000.0
2007-09-26 23:38:00,1.89567,1.89604,1.89567,1.89604,8000000.0
2007-09-26 23:39:00,1.89608,1.89614,1.89581,1.89581,10000000.0
2007-09-26 23:40:00,1.89628,1.89634,1.89622,1.89623,7000000.0
2007-09-26 23:41:00,1.89607,1.89658,1.89607,1.89658,8000000.0
2007-09-26 23:42:00,1.89655,1.89655,1.89631,1.89644,7000000.0
2007-09-26 23:43:00,1.89657,1.89657,1.89611,1.8963,7000000.0
2007-09-26 23:44:00,1.89595,1.89595,1.89582,1.89582,7000000.0
2007-09-26 23:45:00,1.8958,1.89582,1.89572,1.89576,7000000.0
2007-09-26 23:46:00,1.8956,1.89572,1.89525,1.89525,8000000.0
2007-09-26 23:47:00,1.89559,1.89572,1.89519,1.89572,8000000.0
2007-09-26 23:48:00,1.89561,1.89561,1.89496,1.89496,7000000.0
2007-09-26 23:49:00,1.89552,1.89558,1.89535,1.89555,10000000.0
2007-09-26 23:50:00,1.89565,1.89565,1.89552,1.89552,8000000.0
2007-09-26 23:51:00,1.8958,1.89593,1.89575,1.89575,7000000.0
2007-09-26 23:52:00,1.89546,1.8957,1.89542,1.8957,11000000.0
2007-09-26 23:53:00,1.89571,1.89597,1.89571,1.89592,9000000.0
2007-09-26 23:54:00,1.89437,1.89701,1.89437,1.89646,9000000.0
2007-09-26 23:55:00,1.8958,1.89605,1.8958,1.89599,8000000.0
2007-09-26 23:56:00,1.896,1.89634,1.89588,1.89634,8000000.0
2007-09-26 23:57:00,1.89704,1.89723,1.89704,1.89709,8000000.0
2007-09-26 23:58:00,1.89718,1.89718,1.89696,1.89698,7000000.0
2007-09-26 23:59:00,1.89691,1.89693,1.89671,1.89693,10000000.0
2007-09-27 00:00:00,1.89678,1.89694,1.89678,1.89685,7000000.0
2007-09-27 00:01:00,1.89669,1.89694,1.89669,1.89688,8000000.0
2007-09-27 00:02:00,1.89711,1.89732,1.89711,1.89724,8000000.0
2007-09-27 00:03:00,1.89698,1.89728,1.89669,1.89685,7000000.0
2007-09-27 00:04:00,1.89736,1.89743,1.89717,1.89743,7000000.0
2007-09-27 00:05:00,1.89735,1.89739,1.89687,1.89691,9000000.0
2007-09-27 00:06:00,1.8969,1.89694,1.89663,1.89676,10000000.0
2007-09-27 00:07:00,1.89711,1.89719,1.89697,1.89697,5000000.0
2007-09-27 00:08:00,1.89689,1.89695,1.8968,1.89685,9000000.0
2007-09-27 00:09:00,1.89686,1.89697,1.89679,1.89697,8000000.0
2007-09-27 00:10:00,1.89673,1.89676,1.89657,1.89657,8000000.0
2007-09-27 00:11:00,1.89657,1.89669,1.8965,1.8965,9000000.0
2007-09-27 00:12:00,1.8963,1.89651,1.8963,1.89649,7000000.0
2007-09-27 00:13:00,1.89645,1.89652,1.89643,1.89652,7000000.0
2007-09-27 00:14:00,1.8966,1.89667,1.89656,1.89665,8000000.0
2007-09-27 00:15:00,1.89644,1.89664,1.89638,1.89646,8000000.0
2007-09-27 00:16:00,1.89655,1.89665,1.8965,1.89657,7000000.0
2007-09-27 00:17:00,1.89672,1.89675,1.89662,1.89662,10000000.0
2007-09-27 00:18:00,1.89679,1.89694,1.89673,1.89694,10000000.0
2007-09-27 00:19:00,1.89706,1.89717,1.89693,1.89717,7000000.0
2007-09-27 00:20:00,1.8971,1.89719,1.89682,1.89682,8000000.0
2007-09-27 00:21:00,1.8974,1.8974,1.8973,1.8973,9000000.0
2007-09-27 00:22:00,1.89694,1.89694,1.8967,1.89678,9000000.0
2007-09-27 00:23:00,1.89681,1.89681,1.89668,1.89669,11000000.0
2007-09-27 00:24:00,1.89669,1.89679,1.89659,1.89659,10000000.0
2007-09-27 00:25:00,1.8958,1.8959,1.89577,1.8959,10000000.0
2007-09-27 00:26:00,1.89662,1.89662,1.89618,1.89618,7000000.0
2007-09-27 00:27:00,1.8967,1.8967,1.8967,1.8967,9000000.0
2007-09-27 00:28:00,1.89644,1.89644,1.89623,1.89623,9000000.0
2007-09-27 00:29:00,1.8964,1.8964,1.89614,1.89614,6000000.0
2007-09-27 00:30:00,1.8958,1.89607,1.89569,1.89607,11000000.0
2007-09-27 00:31:00,1.89612,1.89621,1.89604,1.89604,10000000.0
2007-09-27 00:32:00,1.89592,1.89594,1.89557,1.89559,8000000.0
2007-09-27 00:33:00,1.89569,1.89616,1.89563,1.89603,10000000.0
2007-09-27 00:34:00,1.89603,1.89603,1.89583,1.89587,8000000.0
2007-09-27 00:35:00,1.89617,1.89617,1.89425,1.89614,8000000.0
2007-09-27 00:36:00,1.89635,1.89635,1.89612,1.89629,7000000.0
2007-09-27 00:37:00,1.89615,1.89638,1.89613,1.89638,7000000.0
2007-09-27 00:38:00,1.89633,1.89639,1.89604,1.89634,7000000.0
2007-09-27 00:39:00,1.89625,1.89633,1.89621,1.89633,7000000.0
2007-09-27 00:40:00,1.89614,1.8962,1.89595,1.8962,7000000.0
2007-09-27 00:41:00,1.89638,1.89679,1.89638,1.89677,10000000.0
2007-09-27 00:42:00,1.89695,1.89717,1.8964,1.89712,11000000.0
2007-09-27 00:43:00,1.89718,1.89749,1.89702,1.89749,7000000.0
2007-09-27 00:44:00,1.89707,1.89723,1.89694,1.89723,7000000.0
2007-09-27 00:45:00,1.89724,1.89724,1.89616,1.89667,11000000.0
2007-09-27 00:46:00,1.89712,1.8975,1.89712,1.89748,11000000.0
2007-09-27 00:47:00,1.89747,1.89768,1.89745,1.89768,7000000.0
2007-09-27 00:48:00,1.89775,1.89779,1.89744,1.89744,10000000.0
2007-09-27 00:49:00,1.89791,1.8982,1.89791,1.89804,7000000.0
2007-09-27 00:50:00,1.89817,1.89817,1.89799,1.89799,8000000.0
2007-09-27 00:51:00,1.89798,1.89807,1.89791,1.89807,6000000.0
2007-09-27 00:52:00,1.898,1.898,1.89787,1.89792,8000000.0
2007-09-27 00:53:00,1.89796,1.8981,1.89796,1.89809,6000000.0
2007-09-27 00:54:00,1.8981,1.8981,1.89795,1.898,8000000.0
2007-09-27 00:56:00,1.89804,1.89811,1.89761,1.89761,7000000.0
2007-09-27 00:57:00,1.89795,1.89818,1.89772,1.89818,6000000.0
2007-09-27 00:58:00,1.89835,1.89849,1.89828,1.89849,8000000.0
2007-09-27 00:59:00,1.89783,1.89806,1.8978,1.89792,8000000.0
2007-09-27 01:00:00,1.8981,1.8981,1.89786,1.8979,9000000.0
2007-09-27 01:01:00,1.89776,1.89776,1.89714,1.89714,9000000.0
2007-09-27 01:02:00,1.89703,1.89703,1.8967,1.89694,8000000.0
2007-09-27 01:03:00,1.89688,1.89708,1.89688,1.89708,7000000.0
2007-09-27 01:04:00,1.89642,1.8965,1.8963,1.89631,8000000.0
2007-09-27 01:05:00,1.8968,1.8968,1.89665,1.89665,8000000.0
2007-09-27 01:06:00,1.89668,1.89686,1.89668,1.89686,8000000.0
2007-09-27 01:07:00,1.89686,1.89686,1.89666,1.89676,10000000.0
2007-09-27 01:08:00,1.89667,1.89667,1.89627,1.89634,8000000.0
2007-09-27 01:09:00,1.89658,1.89681,1.89657,1.89681,7000000.0
2007-09-27 01:10:00,1.89682,1.8969,1.89674,1.89675,11000000.0
2007-09-27 01:11:00,1.89689,1.89689,1.89663,1.89663,8000000.0
2007-09-27 01:12:00,1.89662,1.89662,1.89647,1.89652,11000000.0
2007-09-27 01:13:00,1.89647,1.89662,1.89647,1.89654,7000000.0
2007-09-27 01:14:00,1.89658,1.89658,1.89627,1.89628,8000000.0
2007-09-27 01:15:00,1.89629,1.89683,1.89629,1.89677,10000000.0
2007-09-27 01:16:00,1.89692,1.8971,1.8967,1.8971,9000000.0
2007-09-27 01:17:00,1.89706,1.89706,1.89672,1.89672,7000000.0
2007-09-27 01:18:00,1.89656,1.89662,1.89641,1.89662,8000000.0
2007-09-27 01:19:00,1.89675,1.89681,1.8967,1.89681,7000000.0
2007-09-27 01:20:00,1.89683,1.89695,1.89675,1.89675,8000000.0
2007-09-27 01:21:00,1.89645,1.8966,1.89641,1.89652,7000000.0
2007-09-27 01:22:00,1.897,1.897,1.8969,1.897,7000000.0
2007-09-27 01:23:00,1.89668,1.89687,1.89667,1.89667,7000000.0
2007-09-27 01:24:00,1.89694,1.897,1.89684,1.89693,11000000.0
2007-09-27 01:25:00,1.89692,1.89692,1.89676,1.89682,7000000.0
2007-09-27 01:26:00,1.89686,1.89686,1.89659,1.89659,8000000.0
2007-09-27 01:27:00,1.89676,1.89688,1.89676,1.89684,8000000.0
2007-09-27 01:28:00,1.8968,1.89688,1.89678,1.89688,8000000.0
2007-09-27 01:29:00,1.89697,1.89713,1.89697,1.89713,5000000.0
2007-09-27 01:30:00,1.89686,1.89686,1.89653,1.89668,7000000.0
2007-09-27 01:31:00,1.89685,1.89693,1.89685,1.89693,5000000.0
2007-09-27 01:32:00,1.89703,1.89717,1.89698,1.89707,9000000.0
2007-09-27 01:33:00,1.89706,1.89719,1.89704,1.89719,8000000.0
2007-09-27 01:34:00,1.8972,1.89731,1.8972,1.89727,11000000.0
2007-09-27 01:35:00,1.89741,1.89762,1.89741,1.89745,11000000.0
2007-09-27 01:36:00,1.89726,1.8973,1.89702,1.8973,10000000.0
2007-09-27 01:37:00,1.89745,1.89745,1.89672,1.89672,8000000.0
2007-09-27 01:38:00,1.89723,1.89727,1.89702,1.89705,7000000.0
2007-09-27 01:39:00,1.89704,1.89718,1.89704,1.89713,6000000.0
2007-09-27 01:40:00,1.8972,1.89722,1.89689,1.89718,11000000.0
2007-09-27 01:42:00,1.89702,1.89702,1.89658,1.89683,9000000.0
2007-09-27 01:43:00,1.89689,1.89698,1.8968,1.89682,8000000.0
2007-09-27 01:44:00,1.89681,1.89689,1.89672,1.89673,8000000.0
2007-09-27 01:46:00,1.89662,1.89662,1.89621,1.89631,7000000.0
2007-09-27 01:47:00,1.89602,1.89617,1.89579,1.89579,8000000.0
2007-09-27 01:48:00,1.89575,1.8962,1.89575,1.8962,8000000.0
2007-09-27 01:49:00,1.89611,1.89642,1.89611,1.89642,9000000.0
2007-09-27 01:50:00,1.8967,1.8967,1.89629,1.89629,7000000.0
2007-09-27 01:51:00,1.89617,1.89617,1.89586,1.89586,8000000.0
2007-09-27 01:52:00,1.89659,1.89672,1.89655,1.89655,8000000.0
2007-09-27 01:53:00,1.89649,1.897,1.89649,1.897,10000000.0
2007-09-27 01:54:00,1.89705,1.89712,1.89695,1.89696,10000000.0
2007-09-27 01:55:00,1.8968,1.89706,1.8968,1.89698,8000000.0
2007-09-27 01:56:00,1.89722,1.89722,1.89523,1.89701,10000000.0
2007-09-27 01:57:00,1.8971,1.89722,1.897,1.89722,5000000.0
2007-09-27 01:58:00,1.89712,1.8972,1.897,1.8971,8000000.0
2007-09-27 01:59:00,1.89722,1.89722,1.89707,1.89714,10000000.0
2007-09-27 02:00:00,1.89711,1.89717,1.89705,1.89709,7000000.0
2007-09-27 02:01:00,1.89704,1.89704,1.89686,1.89686,10000000.0
2007-09-27 02:02:00,1.89694,1.89694,1.89637,1.89638,13000000.0
2007-09-27 02:03:00,1.89716,1.8972,1.8971,1.89716,17000000.0
2007-09-27 02:04:00,1.89711,1.89713,1.8969,1.8969,12000000.0
2007-09-27 02:05:00,1.89714,1.89729,1.8971,1.89729,9000000.0
2007-09-27 02:06:00,1.89757,1.8976,1.89754,1.8976,7000000.0
2007-09-27 02:07:00,1.89749,1.89749,1.89731,1.89731,13000000.0
2007-09-27 02:08:00,1.89726,1.89726,1.89702,1.8971,16000000.0
2007-09-27 02:09:00,1.89706,1.89706,1.89693,1.89694,10000000.0
2007-09-27 02:10:00,1.8971,1.8974,1.8971,1.8974,8000000.0
2007-09-27 02:11:00,1.89725,1.89751,1.89725,1.89751,7000000.0
2007-09-27 02:12:00,1.89736,1.8976,1.89736,1.89739,14000000.0
2007-09-27 02:13:00,1.89734,1.89741,1.89718,1.89741,7000000.0
2007-09-27 02:14:00,1.89728,1.89761,1.89717,1.89761,7000000.0
2007-09-27 02:15:00,1.89742,1.89761,1.89742,1.89761,7000000.0
2007-09-27 02:16:00,1.89738,1.89751,1.8971,1.89751,8000000.0
2007-09-27 02:17:00,1.89756,1.89764,1.89756,1.89764,7000000.0
2007-09-27 02:18:00,1.89761,1.89761,1.89743,1.89743,11000000.0
2007-09-27 02:19:00,1.89743,1.89745,1.89736,1.89741,7000000.0
2007-09-27 02:20:00,1.89735,1.89735,1.89721,1.89733,12000000.0
2007-09-27 02:21:00,1.89723,1.8975,1.89723,1.8975,12000000.0
2007-09-27 02:22:00,1.89764,1.89764,1.89727,1.89727,7000000.0
2007-09-27 02:23:00,1.89728,1.89748,1.89728,1.89748,9000000.0
2007-09-27 02:24:00,1.89738,1.89752,1.89729,1.89734,8000000.0
2007-09-27 02:25:00,1.89737,1.89748,1.89732,1.89737,16000000.0
2007-09-27 02:26:00,1.89735,1.89748,1.89724,1.89725,20000000.0
2007-09-27 02:27:00,1.8975,1.89752,1.89737,1.89752,18000000.0
2007-09-27 02:28:00,1.89751,1.89751,1.89734,1.8975,7000000.0
2007-09-27 02:29:00,1.89745,1.89746,1.89722,1.89724,10000000.0
2007-09-27 02:30:00,1.89715,1.89715,1.89693,1.89715,10000000.0
2007-09-27 02:31:00,1.89727,1.89731,1.897,1.89721,9000000.0
2007-09-27 02:32:00,1.89715,1.89726,1.89646,1.89667,15000000.0
2007-09-27 02:33:00,1.89732,1.89758,1.89727,1.89758,14000000.0
2007-09-27 02:34:00,1.89762,1.89762,1.8973,1.8973,9000000.0
2007-09-27 02:35:00,1.89735,1.89738,1.8969,1.89708,7000000.0
2007-09-27 02:36:00,1.89726,1.89726,1.8966,1.8966,8000000.0
2007-09-27 02:37:00,1.89713,1.89723,1.89696,1.89715,7000000.0
2007-09-27 02:38:00,1.89729,1.89729,1.89702,1.89702,7000000.0
2007-09-27 02:39:00,1.89702,1.8971,1.89688,1.89688,13000000.0
2007-09-27 02:40:00,1.89693,1.89695,1.89664,1.89666,11000000.0
2007-09-27 02:41:00,1.89648,1.89648,1.8962,1.89631,10000000.0
2007-09-27 02:42:00,1.89571,1.89613,1.89571,1.89589,11000000.0
2007-09-27 02:43:00,1.8961,1.89617,1.89564,1.89579,8000000.0
2007-09-27 02:44:00,1.89603,1.89603,1.89516,1.89516,10000000.0
2007-09-27 02:45:00,1.89548,1.89561,1.89538,1.89561,10000000.0
2007-09-27 02:46:00,1.8955,1.8955,1.89507,1.89517,8000000.0
2007-09-27 02:47:00,1.89539,1.89539,1.89508,1.89515,8000000.0
2007-09-27 02:48:00,1.89528,1.89537,1.8952,1.8952,11000000.0
2007-09-27 02:49:00,1.89513,1.89513,1.89468,1.89491,10000000.0
2007-09-27 02:50:00,1.89462,1.89462,1.89414,1.89423,8000000.0
2007-09-27 02:51:00,1.89405,1.89408,1.89376,1.89384,10000000.0
2007-09-27 02:52:00,1.89391,1.89399,1.89374,1.89399,10000000.0
2007-09-27 02:53:00,1.89407,1.89416,1.89402,1.89408,8000000.0
2007-09-27 02:54:00,1.89438,1.8944,1.89427,1.89439,7000000.0
2007-09-27 02:55:00,1.89444,1.89492,1.89444,1.89484,8000000.0
2007-09-27 02:56:00,1.89488,1.89509,1.89482,1.89509,7000000.0
2007-09-27 02:57:00,1.8954,1.89579,1.89536,1.89567,8000000.0
2007-09-27 02:58:00,1.89579,1.89599,1.89563,1.89594,12000000.0
2007-09-27 02:59:00,1.89592,1.89592,1.8954,1.89558,19000000.0
2007-09-27 03:00:00,1.89581,1.89581,1.89502,1.89502,7000000.0
2007-09-27 03:01:00,1.89501,1.89501,1.89476,1.8948,10000000.0
2007-09-27 03:02:00,1.8946,1.8946,1.89438,1.89447,8000000.0
2007-09-27 03:03:00,1.89455,1.8948,1.89455,1.89471,11000000.0
2007-09-27 03:04:00,1.89445,1.89445,1.89384,1.89413,7000000.0
2007-09-27 03:05:00,1.89473,1.89489,1.89464,1.89489,10000000.0
2007-09-27 03:06:00,1.89501,1.89517,1.89496,1.89504,11000000.0
2007-09-27 03:07:00,1.8949,1.89535,1.8949,1.89535,7000000.0
2007-09-27 03:08:00,1.89523,1.89523,1.89515,1.89516,8000000.0
2007-09-27 03:09:00,1.8949,1.89526,1.8949,1.89526,10000000.0
2007-09-27 03:10:00,1.89541,1.89541,1.89512,1.8952,10000000.0
2007-09-27 03:11:00,1.89509,1.8953,1.89466,1.8953,8000000.0
2007-09-27 03:12:00,1.89546,1.89546,1.89522,1.89524,7000000.0
2007-09-27 03:13:00,1.89497,1.89518,1.89497,1.89518,10000000.0
2007-09-27 03:14:00,1.89524,1.8955,1.89524,1.8955,4000000.0
2007-09-27 03:15:00,1.89514,1.89527,1.89464,1.89506,11000000.0
2007-09-27 03:16:00,1.89507,1.8952,1.89481,1.89481,7000000.0
2007-09-27 03:17:00,1.89505,1.89518,1.89505,1.89518,8000000.0
2007-09-27 03:18:00,1.89475,1.89481,1.89466,1.89481,8000000.0
2007-09-27 03:19:00,1.89442,1.89442,1.89419,1.89421,7000000.0
2007-09-27 03:20:00,1.89437,1.89438,1.8943,1.89432,7000000.0
2007-09-27 03:21:00,1.89416,1.89426,1.89379,1.8938,7000000.0
2007-09-27 03:22:00,1.89431,1.89511,1.89241,1.89241,8000000.0
2007-09-27 03:23:00,1.89358,1.89358,1.89317,1.89317,9000000.0
2007-09-27 03:24:00,1.89299,1.89303,1.89291,1.89303,7000000.0
2007-09-27 03:25:00,1.89334,1.89341,1.89319,1.89324,23000000.0
2007-09-27 03:26:00,1.89311,1.89313,1.89293,1.89293,9000000.0
2007-09-27 03:27:00,1.89293,1.89298,1.89278,1.89292,7000000.0
2007-09-27 03:28:00,1.89309,1.89338,1.89309,1.89338,7000000.0
2007-09-27 03:29:00,1.89333,1.89337,1.89311,1.89337,7000000.0
2007-09-27 03:30:00,1.89337,1.89371,1.89334,1.89338,10000000.0
2007-09-27 03:31:00,1.89345,1.89374,1.89345,1.89359,8000000.0
2007-09-27 03:32:00,1.89386,1.89386,1.89373,1.89373,10000000.0
2007-09-27 03:33:00,1.89386,1.89386,1.8934,1.89359,7000000.0
2007-09-27 03:34:00,1.89337,1.89349,1.89337,1.89348,11000000.0
2007-09-27 03:35:00,1.8936,1.89381,1.8936,1.89371,8000000.0
2007-09-27 03:36:00,1.89371,1.89487,1.89362,1.89487,7000000.0
2007-09-27 03:37:00,1.89476,1.89488,1.89472,1.89482,8000000.0
2007-09-27 03:38:00,1.89494,1.89496,1.89449,1.89449,8000000.0
2007-09-27 03:39:00,1.8947,1.8947,1.89457,1.89462,9000000.0
2007-09-27 03:40:00,1.89461,1.89461,1.89435,1.89454,11000000.0
2007-09-27 03:41:00,1.8944,1.89464,1.8944,1.89464,8000000.0
2007-09-27 03:42:00,1.89474,1.89474,1.89448,1.89448,7000000.0
2007-09-27 03:43:00,1.89476,1.8948,1.89476,1.8948,9000000.0
2007-09-27 03:44:00,1.89438,1.89469,1.89426,1.89426,7000000.0
2007-09-27 03:45:00,1.89488,1.89488,1.89451,1.89467,7000000.0
2007-09-27 03:46:00,1.89469,1.89521,1.89469,1.89497,8000000.0
2007-09-27 03:47:00,1.89497,1.8951,1.89469,1.89472,9000000.0
2007-09-27 03:48:00,1.89453,1.8951,1.89453,1.8949,11000000.0
2007-09-27 03:49:00,1.89485,1.89506,1.89485,1.89489,23000000.0
2007-09-27 03:50:00,1.89519,1.89527,1.8947,1.8947,9000000.0
2007-09-27 03:51:00,1.89458,1.89491,1.89458,1.89491,8000000.0
2007-09-27 03:52:00,1.89527,1.89531,1.89505,1.89519,9000000.0
2007-09-27 03:53:00,1.89487,1.89506,1.89487,1.89506,8000000.0
2007-09-27 03:54:00,1.89528,1.89531,1.89495,1.89519,9000000.0
2007-09-27 03:55:00,1.89481,1.89481,1.89456,1.89479,10000000.0
2007-09-27 03:56:00,1.89476,1.89498,1.89476,1.89498,12000000.0
2007-09-27 03:57:00,1.89514,1.8954,1.89514,1.8954,9000000.0
2007-09-27 03:58:00,1.89556,1.89561,1.89545,1.89556,8000000.0
2007-09-27 03:59:00,1.89524,1.89558,1.89512,1.89558,7000000.0
2007-09-27 04:00:00,1.89546,1.89546,1.8951,1.89524,18000000.0
2007-09-27 04:01:00,1.89498,1.89529,1.89498,1.89529,8000000.0
2007-09-27 04:02:00,1.89554,1.89558,1.89554,1.89557,3000000.0
2007-09-27 04:03:00,1.89523,1.89533,1.89504,1.89508,12000000.0
2007-09-27 04:04:00,1.89508,1.89508,1.89481,1.895,9000000.0
2007-09-27 04:06:00,1.89535,1.89539,1.89514,1.89522,10000000.0
2007-09-27 04:07:00,1.89479,1.89507,1.89479,1.89507,7000000.0
2007-09-27 04:08:00,1.89527,1.89527,1.89516,1.89516,10000000.0
2007-09-27 04:09:00,1.89519,1.8954,1.89485,1.89485,8000000.0
2007-09-27 04:10:00,1.89481,1.89508,1.89481,1.89501,9000000.0
2007-09-27 04:11:00,1.89501,1.8951,1.895,1.89505,8000000.0
2007-09-27 04:12:00,1.89499,1.89511,1.8949,1.89499,11000000.0
2007-09-27 04:13:00,1.89463,1.89484,1.8946,1.89484,8000000.0
2007-09-27 04:14:00,1.89498,1.89498,1.89487,1.89489,7000000.0
2007-09-27 04:15:00,1.89464,1.89464,1.89418,1.89462,8000000.0
2007-09-27 04:16:00,1.89496,1.89512,1.89496,1.89507,4000000.0
2007-09-27 04:17:00,1.89481,1.89481,1.89472,1.89474,19000000.0
2007-09-27 04:18:00,1.89467,1.89486,1.89459,1.89478,8000000.0
2007-09-27 04:19:00,1.89421,1.89461,1.89407,1.89415,21000000.0
2007-09-27 04:20:00,1.89459,1.89459,1.89414,1.89421,11000000.0
2007-09-27 04:21:00,1.89487,1.89492,1.89473,1.89485,8000000.0
2007-09-27 04:22:00,1.89487,1.89492,1.89468,1.89486,8000000.0
2007-09-27 04:23:00,1.89501,1.89501,1.89464,1.89497,9000000.0
2007-09-27 04:24:00,1.8949,1.89491,1.89472,1.89489,12000000.0
2007-09-27 04:25:00,1.89513,1.89513,1.89494,1.89494,9000000.0
2007-09-27 04:26:00,1.89492,1.895,1.89492,1.89494,8000000.0
2007-09-27 04:27:00,1.89469,1.89474,1.89435,1.89474,9000000.0
2007-09-27 04:28:00,1.89504,1.89504,1.89446,1.89446,14000000.0
2007-09-27 04:29:00,1.89492,1.89492,1.89478,1.89486,16000000.0
2007-09-27 04:30:00,1.89492,1.89494,1.89487,1.89493,25000000.0
2007-09-27 04:31:00,1.89483,1.89498,1.89478,1.89478,8000000.0
2007-09-27 04:32:00,1.8949,1.89528,1.8949,1.89528,8000000.0
2007-09-27 04:33:00,1.89541,1.89543,1.89538,1.89543,5000000.0
2007-09-27 04:34:00,1.89549,1.89549,1.89526,1.89526,10000000.0
2007-09-27 04:35:00,1.89507,1.89512,1.89482,1.89482,9000000.0
2007-09-27 04:36:00,1.89494,1.89509,1.89494,1.89499,7000000.0
2007-09-27 04:37:00,1.89483,1.89493,1.89478,1.89478,7000000.0
2007-09-27 04:38:00,1.89487,1.89511,1.89487,1.89511,7000000.0
2007-09-27 04:39:00,1.8951,1.89533,1.8951,1.89517,8000000.0
2007-09-27 04:40:00,1.89522,1.89525,1.89482,1.89525,9000000.0
2007-09-27 04:41:00,1.89517,1.89527,1.89506,1.8951,9000000.0
2007-09-27 04:42:00,1.8953,1.89544,1.89528,1.89544,11000000.0
2007-09-27 04:43:00,1.89544,1.89544,1.89531,1.89534,9000000.0
2007-09-27 04:44:00,1.89526,1.89546,1.89492,1.89546,8000000.0
2007-09-27 04:45:00,1.89542,1.89542,1.89523,1.89537,9000000.0
2007-09-27 04:46:00,1.89539,1.8955,1.89537,1.8955,7000000.0
2007-09-27 04:47:00,1.89542,1.89556,1.89533,1.89556,8000000.0
2007-09-27 04:48:00,1.89554,1.89593,1.89554,1.89593,8000000.0
2007-09-27 04:49:00,1.89613,1.89629,1.89613,1.89621,8000000.0
2007-09-27 04:50:00,1.89632,1.89632,1.89619,1.89632,7000000.0
2007-09-27 04:51:00,1.89635,1.89635,1.89624,1.8963,15000000.0
2007-09-27 04:52:00,1.89633,1.89633,1.89565,1.89565,8000000.0
2007-09-27 04:53:00,1.89561,1.89571,1.89561,1.89571,8000000.0
2007-09-27 04:54:00,1.89569,1.89569,1.89551,1.89564,11000000.0
2007-09-27 04:55:00,1.89579,1.89596,1.89569,1.89579,9000000.0
2007-09-27 04:56:00,1.89584,1.89601,1.89584,1.89589,12000000.0
2007-09-27 04:57:00,1.89595,1.89599,1.8959,1.8959,7000000.0
2007-09-27 04:58:00,1.89574,1.89574,1.89535,1.89554,9000000.0
2007-09-27 04:59:00,1.89557,1.89571,1.89557,1.89558,12000000.0
2007-09-27 05:00:00,1.89578,1.8958,1.89573,1.89575,9000000.0
2007-09-27 05:01:00,1.89599,1.89615,1.89595,1.89615,7000000.0
2007-09-27 05:02:00,1.89558,1.89558,1.89456,1.89456,7000000.0
2007-09-27 05:03:00,1.89435,1.89435,1.89353,1.89384,8000000.0
2007-09-27 05:04:00,1.89388,1.89414,1.89383,1.89406,9000000.0
2007-09-27 05:05:00,1.8941,1.89424,1.894,1.89404,7000000.0
2007-09-27 05:06:00,1.89371,1.89399,1.89371,1.89396,8000000.0
2007-09-27 05:07:00,1.89385,1.89385,1.89338,1.89338,10000000.0
2007-09-27 05:08:00,1.89323,1.89351,1.89323,1.89343,10000000.0
2007-09-27 05:09:00,1.8935,1.894,1.8935,1.894,16000000.0
2007-09-27 05:10:00,1.89398,1.89408,1.89398,1.89401,12000000.0
2007-09-27 05:11:00,1.89408,1.89432,1.89408,1.8943,11000000.0
2007-09-27 05:12:00,1.89423,1.89423,1.89406,1.89419,16000000.0
2007-09-27 05:13:00,1.89389,1.89396,1.89368,1.89379,9000000.0
2007-09-27 05:14:00,1.89374,1.89387,1.89374,1.89381,12000000.0
2007-09-27 05:15:00,1.89374,1.89387,1.8937,1.89387,8000000.0
2007-09-27 05:16:00,1.89385,1.89385,1.89374,1.89377,11000000.0
2007-09-27 05:17:00,1.89381,1.89392,1.89378,1.89381,9000000.0
2007-09-27 05:18:00,1.89353,1.89371,1.89353,1.89367,16000000.0
2007-09-27 05:19:00,1.89361,1.89361,1.89338,1.89354,9000000.0
2007-09-27 05:20:00,1.89387,1.89403,1.89375,1.89403,11000000.0
2007-09-27 05:21:00,1.89379,1.89411,1.89379,1.89399,6000000.0
2007-09-27 05:22:00,1.89385,1.89385,1.89367,1.89384,28000000.0
2007-09-27 05:23:00,1.89402,1.89422,1.89398,1.89422,7000000.0
2007-09-27 05:24:00,1.89389,1.89389,1.89363,1.89363,27000000.0
2007-09-27 05:25:00,1.8938,1.89396,1.89364,1.89391,47000000.0
2007-09-27 05:26:00,1.8939,1.89401,1.89373,1.89391,38000000.0
2007-09-27 05:27:00,1.89426,1.89426,1.89409,1.89413,7000000.0
2007-09-27 05:28:00,1.89396,1.89403,1.89357,1.89357,22000000.0
2007-09-27 05:29:00,1.89391,1.89391,1.89356,1.89368,11000000.0
2007-09-27 05:30:00,1.89367,1.89373,1.89366,1.89366,7000000.0
2007-09-27 05:31:00,1.89376,1.89389,1.89363,1.89389,8000000.0
2007-09-27 05:32:00,1.89357,1.89357,1.89334,1.89337,10000000.0
2007-09-27 05:33:00,1.8931,1.89312,1.89197,1.89197,10000000.0
2007-09-27 05:34:00,1.8917,1.8917,1.89084,1.89084,8000000.0
2007-09-27 05:35:00,1.89059,1.89072,1.89049,1.89049,10000000.0
2007-09-27 05:36:00,1.89052,1.89055,1.89051,1.89053,15000000.0
2007-09-27 05:37:00,1.89073,1.8913,1.89073,1.89117,11000000.0
2007-09-27 05:38:00,1.89052,1.89053,1.89039,1.89039,11000000.0
2007-09-27 05:39:00,1.89029,1.89029,1.88943,1.88969,7000000.0
2007-09-27 05:40:00,1.88937,1.88946,1.88913,1.88927,9000000.0
2007-09-27 05:41:00,1.8895,1.8897,1.8895,1.88966,9000000.0
2007-09-27 05:42:00,1.88984,1.89004,1.88984,1.88994,16000000.0
2007-09-27 05:43:00,1.89001,1.89003,1.88947,1.88947,8000000.0
2007-09-27 05:44:00,1.88926,1.88943,1.88906,1.88943,9000000.0
2007-09-27 05:45:00,1.88929,1.88954,1.88929,1.88929,13000000.0
2007-09-27 05:46:00,1.88917,1.88951,1.8891,1.88951,10000000.0
2007-09-27 05:47:00,1.88961,1.88961,1.88912,1.88912,15000000.0
2007-09-27 05:48:00,1.88934,1.88934,1.88892,1.88892,11000000.0
2007-09-27 05:49:00,1.8894,1.88992,1.8894,1.88992,8000000.0
2007-09-27 05:50:00,1.88988,1.88988,1.88955,1.88963,13000000.0
2007-09-27 05:51:00,1.88991,1.88991,1.88978,1.8898,30000000.0
2007-09-27 05:52:00,1.88976,1.88979,1.88973,1.88973,15000000.0
2007-09-27 05:53:00,1.88916,1.88929,1.88881,1.88929,8000000.0
2007-09-27 05:54:00,1.88956,1.8897,1.88954,1.8897,16000000.0
2007-09-27 05:55:00,1.88938,1.88973,1.88938,1.88973,11000000.0
2007-09-27 05:56:00,1.88947,1.88973,1.88946,1.88973,33000000.0
2007-09-27 05:57:00,1.88919,1.88953,1.88919,1.88945,11000000.0
2007-09-27 05:58:00,1.88986,1.88986,1.88971,1.88986,6000000.0
2007-09-27 05:59:00,1.88979,1.88979,1.88968,1.88968,12000000.0
2007-09-27 06:00:00,1.88969,1.88981,1.88956,1.88978,25000000.0
2007-09-27 06:01:00,1.88972,1.88989,1.88972,1.88984,16000000.0
2007-09-27 06:02:00,1.88985,1.88993,1.88976,1.88976,13000000.0
2007-09-27 06:03:00,1.88958,1.88978,1.88941,1.88978,7000000.0
2007-09-27 06:04:00,1.88967,1.88982,1.88967,1.88972,11000000.0
2007-09-27 06:05:00,1.88996,1.89014,1.88996,1.89014,9000000.0
2007-09-27 06:06:00,1.88975,1.89007,1.88975,1.89005,8000000.0
2007-09-27 06:07:00,1.89016,1.89025,1.88966,1.88966,10000000.0
2007-09-27 06:08:00,1.89009,1.89009,1.88968,1.88968,8000000.0
2007-09-27 06:09:00,1.88981,1.88985,1.8898,1.88982,10000000.0
2007-09-27 06:10:00,1.88974,1.88974,1.88937,1.88954,8000000.0
2007-09-27 06:11:00,1.88948,1.88949,1.88942,1.88942,7000000.0
2007-09-27 06:12:00,1.88941,1.88941,1.8892,1.88926,10000000.0
2007-09-27 06:13:00,1.88911,1.88911,1.88822,1.88822,15000000.0
2007-09-27 06:14:00,1.88809,1.88811,1.88797,1.88799,7000000.0
2007-09-27 06:15:00,1.88799,1.88799,1.88763,1.88775,18000000.0
2007-09-27 06:16:00,1.88783,1.88794,1.88777,1.88777,11000000.0
2007-09-27 06:17:00,1.88771,1.88794,1.88771,1.88793,7000000.0
2007-09-27 06:18:00,1.88805,1.88826,1.88805,1.88819,5000000.0
2007-09-27 06:19:00,1.88834,1.88834,1.88783,1.88783,12000000.0
2007-09-27 06:20:00,1.88782,1.88816,1.88782,1.88816,18000000.0
2007-09-27 06:21:00,1.88818,1.88849,1.88818,1.88828,26000000.0
2007-09-27 06:22:00,1.88793,1.88819,1.88788,1.88819,11000000.0
2007-09-27 06:23:00,1.88835,1.8884,1.88823,1.8883,11000000.0
2007-09-27 06:24:00,1.88816,1.88816,1.888,1.888,11000000.0
2007-09-27 06:25:00,1.88803,1.88839,1.88803,1.88838,10000000.0
2007-09-27 06:26:00,1.88808,1.88808,1.88788,1.88802,7000000.0
2007-09-27 06:27:00,1.88823,1.88847,1.88823,1.88847,8000000.0
2007-09-27 06:28:00,1.8882,1.88825,1.88788,1.88788,7000000.0
2007-09-27 06:29:00,1.88763,1.88837,1.88763,1.88837,9000000.0
2007-09-27 06:30:00,1.88836,1.88836,1.88805,1.88817,5000000.0
2007-09-27 06:31:00,1.88801,1.88816,1.88798,1.88798,20000000.0
2007-09-27 06:32:00,1.8878,1.88808,1.8878,1.88807,31000000.0
2007-09-27 06:33:00,1.88816,1.88816,1.88798,1.88798,17000000.0
2007-09-27 06:34:00,1.88773,1.88801,1.88773,1.88801,9000000.0
2007-09-27 06:35:00,1.88821,1.88821,1.88783,1.88783,8000000.0
2007-09-27 06:36:00,1.88783,1.88818,1.88783,1.88813,10000000.0
2007-09-27 06:37:00,1.8882,1.8882,1.88806,1.88814,7000000.0
2007-09-27 06:38:00,1.88827,1.88845,1.88814,1.88845,8000000.0
2007-09-27 06:39:00,1.88864,1.88864,1.88853,1.88853,12000000.0
2007-09-27 06:40:00,1.88818,1.88838,1.88818,1.88823,8000000.0
2007-09-27 06:41:00,1.888,1.888,1.88725,1.88725,7000000.0
2007-09-27 06:42:00,1.88722,1.8877,1.88712,1.8877,7000000.0
2007-09-27 06:43:00,1.88777,1.88791,1.88766,1.88791,9000000.0
2007-09-27 06:44:00,1.88806,1.88841,1.88806,1.88837,11000000.0
2007-09-27 06:45:00,1.88868,1.88883,1.88867,1.88867,8000000.0
2007-09-27 06:46:00,1.88836,1.88859,1.88836,1.88855,8000000.0
2007-09-27 06:47:00,1.88806,1.88838,1.88622,1.88838,10000000.0
2007-09-27 06:48:00,1.88843,1.88858,1.88843,1.88851,8000000.0
2007-09-27 06:49:00,1.88856,1.88863,1.88856,1.88862,5000000.0
2007-09-27 06:50:00,1.88849,1.88855,1.88831,1.88855,9000000.0
2007-09-27 06:51:00,1.88861,1.88872,1.88861,1.88867,11000000.0
2007-09-27 06:52:00,1.8887,1.88873,1.88852,1.88852,7000000.0
2007-09-27 06:53:00,1.88785,1.88789,1.88753,1.88753,8000000.0
2007-09-27 06:54:00,1.8885,1.8885,1.8882,1.88845,11000000.0
2007-09-27 06:55:00,1.88834,1.88834,1.88826,1.88829,8000000.0
2007-09-27 06:56:00,1.8882,1.8882,1.88798,1.888,13000000.0
2007-09-27 06:57:00,1.88794,1.88794,1.88763,1.88763,7000000.0
2007-09-27 06:58:00,1.88769,1.88798,1.88769,1.88798,16000000.0
2007-09-27 06:59:00,1.88798,1.88798,1.88771,1.88771,11000000.0
2007-09-27 07:00:00,1.88797,1.888,1.88758,1.88758,8000000.0
2007-09-27 07:01:00,1.88761,1.88772,1.88754,1.88754,14000000.0
2007-09-27 07:02:00,1.88759,1.88777,1.88741,1.88777,18000000.0
2007-09-27 07:03:00,1.88806,1.8885,1.88806,1.8885,8000000.0
2007-09-27 07:04:00,1.88826,1.88827,1.88809,1.88827,8000000.0
2007-09-27 07:05:00,1.88824,1.88824,1.88797,1.88797,10000000.0
2007-09-27 07:06:00,1.88846,1.88846,1.88784,1.88814,8000000.0
2007-09-27 07:07:00,1.88813,1.88828,1.88813,1.88824,15000000.0
2007-09-27 07:08:00,1.88834,1.88854,1.88832,1.88854,18000000.0
2007-09-27 07:09:00,1.88835,1.88848,1.88834,1.88848,7000000.0
2007-09-27 07:10:00,1.88851,1.88851,1.88808,1.88808,18000000.0
2007-09-27 07:11:00,1.88803,1.88822,1.88801,1.88822,11000000.0
2007-09-27 07:12:00,1.88827,1.8884,1.88827,1.88827,11000000.0
2007-09-27 07:13:00,1.88794,1.88794,1.88745,1.88769,9000000.0
2007-09-27 07:14:00,1.88815,1.88815,1.88773,1.88773,12000000.0
2007-09-27 07:15:00,1.88774,1.88777,1.88745,1.88745,7000000.0
2007-09-27 07:16:00,1.88709,1.88709,1.88691,1.88691,12000000.0
2007-09-27 07:17:00,1.88673,1.88702,1.88673,1.88688,15000000.0
2007-09-27 07:18:00,1.88699,1.88734,1.88699,1.88726,8000000.0
2007-09-27 07:19:00,1.88746,1.88775,1.88746,1.88754,8000000.0
2007-09-27 07:20:00,1.88747,1.88761,1.88747,1.88757,9000000.0
2007-09-27 07:21:00,1.88761,1.88761,1.88749,1.88749,10000000.0
2007-09-27 07:22:00,1.88745,1.88796,1.88745,1.88796,7000000.0
2007-09-27 07:23:00,1.88807,1.88824,1.88807,1.88807,11000000.0
2007-09-27 07:24:00,1.88826,1.88837,1.88825,1.88833,23000000.0
2007-09-27 07:25:00,1.88808,1.88832,1.88808,1.88832,28000000.0
2007-09-27 07:26:00,1.88836,1.88849,1.88822,1.88849,14000000.0
2007-09-27 07:27:00,1.88834,1.88845,1.88833,1.88838,20000000.0
2007-09-27 07:28:00,1.88839,1.88843,1.88833,1.88843,17000000.0
2007-09-27 07:29:00,1.88824,1.88836,1.88814,1.88829,27000000.0
2007-09-27 07:30:00,1.88792,1.88819,1.88792,1.88804,20000000.0
2007-09-27 07:31:00,1.88821,1.88828,1.88816,1.88816,7000000.0
2007-09-27 07:32:00,1.888,1.888,1.88774,1.88785,11000000.0
2007-09-27 07:33:00,1.88775,1.88794,1.88764,1.88774,22000000.0
2007-09-27 07:34:00,1.88775,1.88799,1.88775,1.88775,16000000.0
2007-09-27 07:35:00,1.88756,1.88791,1.88756,1.88791,15000000.0
2007-09-27 07:36:00,1.88817,1.88823,1.88801,1.88801,8000000.0
2007-09-27 07:37:00,1.88795,1.88797,1.8878,1.88794,12000000.0
2007-09-27 07:38:00,1.88775,1.88792,1.88773,1.88792,7000000.0
2007-09-27 07:39:00,1.88735,1.88757,1.88731,1.88747,14000000.0
2007-09-27 07:40:00,1.88776,1.88795,1.88776,1.88783,9000000.0
2007-09-27 07:41:00,1.8877,1.88781,1.88755,1.8878,24000000.0
2007-09-27 07:42:00,1.88765,1.88782,1.88732,1.88766,7000000.0
2007-09-27 07:43:00,1.88741,1.88754,1.88737,1.88746,22000000.0
2007-09-27 07:44:00,1.88751,1.88751,1.88731,1.88736,10000000.0
2007-09-27 07:45:00,1.88725,1.88725,1.88694,1.88702,15000000.0
2007-09-27 07:46:00,1.88713,1.88713,1.8867,1.88696,17000000.0
2007-09-27 07:47:00,1.88717,1.88717,1.88689,1.88689,15000000.0
2007-09-27 07:48:00,1.88687,1.88702,1.88674,1.88677,10000000.0
2007-09-27 07:49:00,1.8869,1.88711,1.88683,1.88711,8000000.0
2007-09-27 07:50:00,1.88747,1.88761,1.88742,1.88761,17000000.0
2007-09-27 07:51:00,1.88766,1.88773,1.88732,1.88732,15000000.0
2007-09-27 07:52:00,1.88729,1.88754,1.88726,1.88726,29000000.0
2007-09-27 07:53:00,1.88717,1.88726,1.88712,1.88722,13000000.0
2007-09-27 07:54:00,1.88691,1.8871,1.8865,1.88656,23000000.0
2007-09-27 07:55:00,1.88716,1.88735,1.88708,1.88708,27000000.0
2007-09-27 07:56:00,1.88694,1.88719,1.88693,1.88704,18000000.0
2007-09-27 07:57:00,1.8871,1.8874,1.88706,1.8874,20000000.0
2007-09-27 07:58:00,1.88742,1.88749,1.88738,1.88738,13000000.0
2007-09-27 07:59:00,1.88723,1.88786,1.88723,1.88772,23000000.0
2007-09-27 08:00:00,1.88768,1.88777,1.88761,1.88767,31000000.0
2007-09-27 08:01:00,1.88763,1.88771,1.88735,1.88771,13000000.0
2007-09-27 08:02:00,1.88781,1.88782,1.88771,1.88771,12000000.0
2007-09-27 08:03:00,1.88754,1.88754,1.88739,1.88752,20000000.0
2007-09-27 08:04:00,1.88753,1.88764,1.88738,1.8876,30000000.0
2007-09-27 08:05:00,1.88765,1.88773,1.88761,1.88761,9000000.0
2007-09-27 08:06:00,1.88759,1.88759,1.88729,1.88729,21000000.0
2007-09-27 08:07:00,1.88702,1.88738,1.88702,1.88735,15000000.0
2007-09-27 08:08:00,1.88749,1.88749,1.88709,1.88709,25000000.0
2007-09-27 08:09:00,1.8871,1.88715,1.88698,1.88698,23000000.0
2007-09-27 08:10:00,1.8869,1.8869,1.8857,1.88577,27000000.0
2007-09-27 08:11:00,1.88536,1.88539,1.88514,1.88514,18000000.0
2007-09-27 08:12:00,1.88548,1.88552,1.88479,1.88551,22000000.0
2007-09-27 08:13:00,1.88571,1.88571,1.88511,1.88523,18000000.0
2007-09-27 08:14:00,1.88482,1.88523,1.88482,1.88509,33000000.0
2007-09-27 08:15:00,1.88489,1.88489,1.88402,1.8844,21000000.0
2007-09-27 08:16:00,1.88413,1.88438,1.88408,1.88438,21000000.0
2007-09-27 08:17:00,1.88415,1.88415,1.88313,1.88313,19000000.0
2007-09-27 08:18:00,1.88295,1.88358,1.88295,1.88354,17000000.0
2007-09-27 08:19:00,1.88356,1.88361,1.88324,1.88324,16000000.0
2007-09-27 08:20:00,1.88342,1.88349,1.88327,1.88327,13000000.0
2007-09-27 08:21:00,1.88306,1.88307,1.88286,1.88286,8000000.0
2007-09-27 08:22:00,1.88324,1.88324,1.88287,1.88296,26000000.0
2007-09-27 08:23:00,1.88367,1.88391,1.88354,1.88386,16000000.0
2007-09-27 08:24:00,1.88399,1.88399,1.88334,1.88334,28000000.0
2007-09-27 08:25:00,1.88313,1.88318,1.8829,1.8831,49000000.0
2007-09-27 08:26:00,1.88278,1.88278,1.88209,1.8821,14000000.0
2007-09-27 08:27:00,1.88219,1.88219,1.88175,1.88209,31000000.0
2007-09-27 08:28:00,1.88238,1.88314,1.88238,1.88269,28000000.0
2007-09-27 08:29:00,1.88276,1.88307,1.88263,1.88307,32000000.0
2007-09-27 08:30:00,1.88278,1.88297,1.88254,1.88297,28000000.0
2007-09-27 08:31:00,1.88278,1.88294,1.88278,1.88284,40000000.0
2007-09-27 08:32:00,1.88282,1.88301,1.88281,1.88299,51000000.0
2007-09-27 08:33:00,1.88325,1.88328,1.88311,1.88311,48000000.0
2007-09-27 08:34:00,1.88328,1.88334,1.88304,1.88334,49000000.0
2007-09-27 08:35:00,1.88307,1.88311,1.88285,1.88299,39000000.0
2007-09-27 08:36:00,1.88317,1.88327,1.88313,1.88326,12000000.0
2007-09-27 08:37:00,1.88329,1.8835,1.88323,1.8835,25000000.0
2007-09-27 08:38:00,1.88374,1.88375,1.88359,1.88375,21000000.0
2007-09-27 08:39:00,1.88361,1.88361,1.88313,1.88313,23000000.0
2007-09-27 08:40:00,1.88303,1.88324,1.88296,1.88296,36000000.0
2007-09-27 08:41:00,1.88314,1.88314,1.88262,1.88262,30000000.0
2007-09-27 08:42:00,1.88242,1.88244,1.88194,1.88212,17000000.0
2007-09-27 08:43:00,1.8821,1.88228,1.88192,1.8822,23000000.0
2007-09-27 08:44:00,1.88218,1.88218,1.88165,1.88165,17000000.0
2007-09-27 08:45:00,1.88153,1.88153,1.88135,1.88147,37000000.0
2007-09-27 08:46:00,1.88138,1.88138,1.88105,1.8813,23000000.0
2007-09-27 08:47:00,1.88136,1.88157,1.8813,1.88151,25000000.0
2007-09-27 08:48:00,1.88163,1.88224,1.88163,1.88224,36000000.0
2007-09-27 08:49:00,1.88237,1.88237,1.88175,1.88186,27000000.0
2007-09-27 08:50:00,1.88185,1.88235,1.8817,1.88235,56000000.0
2007-09-27 08:51:00,1.88208,1.88288,1.88208,1.88288,32000000.0
2007-09-27 08:52:00,1.88311,1.88311,1.88253,1.88282,39000000.0
2007-09-27 08:53:00,1.8834,1.88376,1.88305,1.88305,63000000.0
2007-09-27 08:54:00,1.88363,1.88364,1.8832,1.8833,42000000.0
2007-09-27 08:55:00,1.88294,1.88294,1.88255,1.88255,55000000.0
2007-09-27 08:56:00,1.88289,1.88293,1.88282,1.88285,21000000.0
2007-09-27 08:57:00,1.88294,1.88294,1.88258,1.88293,23000000.0
2007-09-27 08:58:00,1.88309,1.88326,1.88304,1.88323,18000000.0
2007-09-27 08:59:00,1.8834,1.88352,1.88339,1.88345,12000000.0
2007-09-27 09:00:00,1.88338,1.88338,1.88313,1.88324,26000000.0
2007-09-27 09:01:00,1.88289,1.88306,1.8826,1.8826,19000000.0
2007-09-27 09:02:00,1.88284,1.88284,1.88199,1.88199,15000000.0
2007-09-27 09:03:00,1.8817,1.88184,1.88126,1.88126,16000000.0
2007-09-27 09:04:00,1.88212,1.88236,1.88206,1.88211,22000000.0
2007-09-27 09:05:00,1.88215,1.88239,1.88215,1.88239,11000000.0
2007-09-27 09:06:00,1.88254,1.88254,1.88196,1.88196,31000000.0
2007-09-27 09:07:00,1.882,1.8825,1.882,1.8825,33000000.0
2007-09-27 09:08:00,1.88256,1.88256,1.88244,1.88254,17000000.0
2007-09-27 09:09:00,1.88238,1.88263,1.88238,1.88258,37000000.0
2007-09-27 09:10:00,1.88292,1.88295,1.88269,1.88272,31000000.0
2007-09-27 09:11:00,1.88271,1.88314,1.88271,1.88275,26000000.0
2007-09-27 09:12:00,1.88271,1.88282,1.88271,1.88275,41000000.0
2007-09-27 09:13:00,1.88294,1.88317,1.88288,1.88288,61000000.0
2007-09-27 09:14:00,1.88335,1.88351,1.88332,1.88342,57000000.0
2007-09-27 09:15:00,1.8834,1.8834,1.8831,1.88316,33000000.0
2007-09-27 09:16:00,1.8832,1.8832,1.88293,1.88293,39000000.0
2007-09-27 09:17:00,1.88288,1.88297,1.88264,1.88297,40000000.0
2007-09-27 09:18:00,1.88332,1.88347,1.88291,1.88326,68000000.0
2007-09-27 09:19:00,1.88321,1.88335,1.88302,1.8831,52000000.0
2007-09-27 09:20:00,1.88326,1.88373,1.88326,1.88373,37000000.0
2007-09-27 09:21:00,1.88404,1.88427,1.88399,1.88399,61000000.0
2007-09-27 09:22:00,1.88416,1.88436,1.88411,1.88435,63000000.0
2007-09-27 09:23:00,1.88437,1.88455,1.88431,1.88441,65000000.0
2007-09-27 09:24:00,1.88432,1.88446,1.88411,1.88433,47000000.0
2007-09-27 09:25:00,1.88457,1.88495,1.88457,1.88477,32000000.0
2007-09-27 09:26:00,1.88505,1.88505,1.88472,1.88472,29000000.0
2007-09-27 09:27:00,1.88474,1.8849,1.88465,1.88465,55000000.0
2007-09-27 09:28:00,1.88501,1.88531,1.88471,1.88491,46000000.0
2007-09-27 09:29:00,1.88516,1.88549,1.88498,1.88498,32000000.0
2007-09-27 09:30:00,1.88512,1.88543,1.88512,1.88525,24000000.0
2007-09-27 09:31:00,1.88542,1.88544,1.8851,1.8851,18000000.0
2007-09-27 09:32:00,1.8851,1.8854,1.8851,1.8854,35000000.0
2007-09-27 09:33:00,1.88538,1.88538,1.88501,1.88501,43000000.0
2007-09-27 09:34:00,1.88531,1.88547,1.8851,1.88512,31000000.0
2007-09-27 09:35:00,1.88476,1.88489,1.88454,1.88465,47000000.0
2007-09-27 09:36:00,1.88484,1.88486,1.88463,1.88481,34000000.0
2007-09-27 09:37:00,1.88483,1.88499,1.88475,1.88475,49000000.0
2007-09-27 09:38:00,1.885,1.88512,1.88486,1.88512,37000000.0
2007-09-27 09:39:00,1.88522,1.88551,1.88522,1.88551,61000000.0
2007-09-27 09:40:00,1.88548,1.88566,1.88546,1.88552,46000000.0
2007-09-27 09:41:00,1.88523,1.88523,1.88508,1.88508,33000000.0
2007-09-27 09:42:00,1.88482,1.88482,1.88415,1.88426,60000000.0
2007-09-27 09:43:00,1.88423,1.88423,1.88339,1.88357,66000000.0
2007-09-27 09:44:00,1.88376,1.88386,1.88367,1.88373,21000000.0
2007-09-27 09:45:00,1.88378,1.8839,1.88368,1.8837,22000000.0
2007-09-27 09:46:00,1.88393,1.88425,1.88365,1.88365,30000000.0
2007-09-27 09:47:00,1.88388,1.88472,1.88388,1.88455,24000000.0
2007-09-27 09:48:00,1.88475,1.88479,1.88462,1.88475,34000000.0
2007-09-27 09:49:00,1.88475,1.88475,1.88449,1.88449,26000000.0
2007-09-27 09:50:00,1.88444,1.88453,1.88439,1.88449,34000000.0
2007-09-27 09:51:00,1.88468,1.88504,1.88468,1.88504,56000000.0
2007-09-27 09:52:00,1.88516,1.88525,1.88504,1.88505,38000000.0
2007-09-27 09:53:00,1.88481,1.88481,1.88458,1.88467,32000000.0
2007-09-27 09:54:00,1.88461,1.8847,1.88461,1.88462,36000000.0
2007-09-27 09:55:00,1.88474,1.88551,1.88474,1.88551,38000000.0
2007-09-27 09:56:00,1.88559,1.88559,1.88499,1.88499,38000000.0
2007-09-27 09:57:00,1.88508,1.88508,1.88465,1.88465,30000000.0
2007-09-27 09:58:00,1.88457,1.88526,1.88457,1.88526,52000000.0
2007-09-27 09:59:00,1.88565,1.88585,1.88565,1.88573,32000000.0
2007-09-27 10:00:00,1.88574,1.88595,1.88519,1.88519,39000000.0
2007-09-27 10:01:00,1.88488,1.88523,1.88488,1.88523,44000000.0
2007-09-27 10:02:00,1.88541,1.88554,1.88531,1.88531,34000000.0
2007-09-27 10:03:00,1.8853,1.88558,1.8853,1.88536,47000000.0
2007-09-27 10:04:00,1.88535,1.88566,1.88535,1.88566,32000000.0
2007-09-27 10:05:00,1.88589,1.88589,1.88564,1.88564,32000000.0
2007-09-27 10:06:00,1.88553,1.8858,1.88519,1.88519,42000000.0
2007-09-27 10:07:00,1.88506,1.88506,1.88462,1.88462,51000000.0
2007-09-27 10:08:00,1.88447,1.88461,1.88429,1.88429,54000000.0
2007-09-27 10:09:00,1.88413,1.88435,1.88376,1.88376,53000000.0
2007-09-27 10:10:00,1.88381,1.88405,1.88381,1.88388,72000000.0
2007-09-27 10:11:00,1.88424,1.88436,1.88413,1.88425,61000000.0
2007-09-27 10:12:00,1.88426,1.88426,1.88405,1.88405,65000000.0
2007-09-27 10:13:00,1.88416,1.88416,1.88393,1.88393,56000000.0
2007-09-27 10:14:00,1.88372,1.88373,1.88367,1.88371,49000000.0
2007-09-27 10:15:00,1.88374,1.88374,1.88329,1.88337,46000000.0
2007-09-27 10:16:00,1.88278,1.88278,1.88266,1.88274,33000000.0
2007-09-27 10:17:00,1.8828,1.88299,1.88269,1.88269,37000000.0
2007-09-27 10:18:00,1.88285,1.88285,1.88261,1.88279,50000000.0
2007-09-27 10:19:00,1.88355,1.88399,1.88354,1.88385,59000000.0
2007-09-27 10:20:00,1.88416,1.88442,1.88414,1.88437,41000000.0
2007-09-27 10:21:00,1.88425,1.88469,1.88425,1.88469,44000000.0
2007-09-27 10:22:00,1.88492,1.88492,1.8844,1.88446,47000000.0
2007-09-27 10:23:00,1.8848,1.8848,1.88455,1.88467,58000000.0
2007-09-27 10:24:00,1.88481,1.88497,1.88462,1.88462,43000000.0
2007-09-27 10:25:00,1.8844,1.88494,1.8844,1.88494,60000000.0
2007-09-27 10:26:00,1.88479,1.88479,1.88437,1.88437,64000000.0
2007-09-27 10:27:00,1.88432,1.88446,1.88428,1.88444,54000000.0
2007-09-27 10:28:00,1.88452,1.88475,1.88447,1.8847,62000000.0
2007-09-27 10:29:00,1.88497,1.88497,1.88473,1.88473,61000000.0
2007-09-27 10:30:00,1.88463,1.88463,1.88426,1.88426,36000000.0
2007-09-27 10:31:00,1.88431,1.88485,1.88431,1.88485,39000000.0
2007-09-27 10:32:00,1.88465,1.88465,1.88393,1.88399,44000000.0
2007-09-27 10:33:00,1.88413,1.88413,1.88391,1.88404,18000000.0
2007-09-27 10:34:00,1.8841,1.88418,1.88388,1.88418,20000000.0
2007-09-27 10:35:00,1.88419,1.88421,1.88403,1.88417,23000000.0
2007-09-27 10:36:00,1.88428,1.88434,1.8841,1.88434,32000000.0
2007-09-27 10:37:00,1.88434,1.88434,1.88399,1.8841,30000000.0
2007-09-27 10:38:00,1.88406,1.88406,1.8838,1.8838,26000000.0
2007-09-27 10:39:00,1.88387,1.88391,1.88381,1.88384,29000000.0
2007-09-27 10:40:00,1.88391,1.8842,1.88391,1.8842,19000000.0
2007-09-27 10:41:00,1.88428,1.88428,1.88402,1.88408,29000000.0
2007-09-27 10:42:00,1.88409,1.88411,1.88393,1.88396,38000000.0
2007-09-27 10:43:00,1.88391,1.88401,1.88382,1.88385,27000000.0
2007-09-27 10:44:00,1.88386,1.88395,1.8834,1.8834,26000000.0
2007-09-27 10:45:00,1.8831,1.88352,1.8831,1.88352,27000000.0
2007-09-27 10:46:00,1.88364,1.88366,1.88346,1.88359,35000000.0
2007-09-27 10:47:00,1.88343,1.8836,1.88333,1.8836,23000000.0
2007-09-27 10:48:00,1.88356,1.88361,1.88346,1.88346,44000000.0
2007-09-27 10:49:00,1.88333,1.88337,1.88315,1.88325,36000000.0
2007-09-27 10:50:00,1.88318,1.88327,1.88304,1.88327,47000000.0
2007-09-27 10:51:00,1.88341,1.88405,1.88341,1.88405,45000000.0
2007-09-27 10:52:00,1.8842,1.88441,1.8842,1.88433,33000000.0
2007-09-27 10:53:00,1.8845,1.88458,1.88443,1.8845,46000000.0
2007-09-27 10:54:00,1.88453,1.88471,1.88453,1.88471,35000000.0
2007-09-27 10:55:00,1.88477,1.88477,1.88446,1.88446,37000000.0
2007-09-27 10:56:00,1.88403,1.88403,1.88323,1.88323,33000000.0
2007-09-27 10:57:00,1.8829,1.88383,1.8829,1.88383,33000000.0
2007-09-27 10:58:00,1.88373,1.88391,1.88349,1.88373,26000000.0
2007-09-27 10:59:00,1.88386,1.88435,1.88386,1.88431,47000000.0
2007-09-27 11:00:00,1.88467,1.88482,1.88464,1.88482,39000000.0
2007-09-27 11:01:00,1.885,1.88517,1.88491,1.88517,45000000.0
2007-09-27 11:02:00,1.88522,1.88522,1.88501,1.88521,17000000.0
2007-09-27 11:03:00,1.88554,1.88584,1.88531,1.88584,37000000.0
2007-09-27 11:04:00,1.8858,1.8858,1.88556,1.88556,40000000.0
2007-09-27 11:05:00,1.88557,1.88576,1.88555,1.8856,18000000.0
2007-09-27 11:06:00,1.88554,1.88554,1.88541,1.88553,19000000.0
2007-09-27 11:07:00,1.88572,1.88586,1.88572,1.88579,30000000.0
2007-09-27 11:08:00,1.88561,1.88585,1.88561,1.88577,30000000.0
2007-09-27 11:09:00,1.88567,1.88567,1.8854,1.8855,45000000.0
2007-09-27 11:10:00,1.88546,1.88551,1.88529,1.88535,35000000.0
2007-09-27 11:11:00,1.88528,1.8855,1.88524,1.8855,46000000.0
2007-09-27 11:12:00,1.88557,1.88575,1.88539,1.88557,55000000.0
2007-09-27 11:13:00,1.88588,1.88589,1.8856,1.8856,59000000.0
2007-09-27 11:14:00,1.8853,1.88539,1.88518,1.88535,41000000.0
2007-09-27 11:15:00,1.88525,1.88539,1.88515,1.88519,34000000.0
2007-09-27 11:16:00,1.88514,1.88545,1.88514,1.8854,20000000.0
2007-09-27 11:17:00,1.88563,1.88583,1.88555,1.88583,57000000.0
2007-09-27 11:18:00,1.88586,1.88597,1.88557,1.88566,44000000.0
2007-09-27 11:19:00,1.8853,1.88554,1.88517,1.88554,63000000.0
2007-09-27 11:20:00,1.88537,1.88557,1.88507,1.88507,43000000.0
2007-09-27 11:21:00,1.88494,1.88501,1.88482,1.88483,34000000.0
2007-09-27 11:22:00,1.88474,1.88487,1.88466,1.88487,56000000.0
2007-09-27 11:23:00,1.8847,1.88485,1.88453,1.88478,43000000.0
2007-09-27 11:24:00,1.88468,1.8847,1.88448,1.8847,53000000.0
2007-09-27 11:25:00,1.88423,1.88455,1.88327,1.88446,29000000.0
2007-09-27 11:26:00,1.88462,1.88468,1.88438,1.88459,41000000.0
2007-09-27 11:27:00,1.88456,1.88459,1.88414,1.88414,34000000.0
2007-09-27 11:28:00,1.88433,1.88433,1.88412,1.88419,36000000.0
2007-09-27 11:29:00,1.88422,1.8844,1.88417,1.88439,43000000.0
2007-09-27 11:30:00,1.88446,1.88459,1.88446,1.88455,24000000.0
2007-09-27 11:31:00,1.88463,1.88463,1.88416,1.88416,34000000.0
2007-09-27 11:32:00,1.88407,1.88407,1.88372,1.88372,46000000.0
2007-09-27 11:33:00,1.88414,1.88445,1.884,1.88404,41000000.0
2007-09-27 11:34:00,1.88397,1.88398,1.88375,1.88375,28000000.0
2007-09-27 11:35:00,1.88345,1.88366,1.88336,1.88336,44000000.0
2007-09-27 11:36:00,1.88331,1.88338,1.8832,1.88329,48000000.0
2007-09-27 11:37:00,1.8833,1.88341,1.88316,1.8833,50000000.0
2007-09-27 11:38:00,1.88297,1.88297,1.88204,1.88218,37000000.0
2007-09-27 11:39:00,1.88187,1.88213,1.88187,1.88202,52000000.0
2007-09-27 11:40:00,1.88158,1.88169,1.88144,1.88169,27000000.0
2007-09-27 11:41:00,1.88179,1.88179,1.88168,1.88168,49000000.0
2007-09-27 11:42:00,1.88145,1.88159,1.88118,1.88118,22000000.0
2007-09-27 11:43:00,1.88081,1.88105,1.88074,1.88105,45000000.0
2007-09-27 11:44:00,1.8811,1.8814,1.8811,1.8814,42000000.0
2007-09-27 11:45:00,1.88139,1.8815,1.88132,1.88132,41000000.0
2007-09-27 11:46:00,1.88143,1.88207,1.88143,1.88207,38000000.0
2007-09-27 11:47:00,1.88284,1.88284,1.88271,1.88279,22000000.0
2007-09-27 11:48:00,1.88314,1.88349,1.88311,1.88311,27000000.0
2007-09-27 11:49:00,1.88296,1.88296,1.88244,1.88244,41000000.0
2007-09-27 11:50:00,1.88238,1.8827,1.88238,1.88265,44000000.0
2007-09-27 11:51:00,1.88294,1.88314,1.88294,1.88307,37000000.0
2007-09-27 11:52:00,1.88308,1.8833,1.88294,1.88307,37000000.0
2007-09-27 11:53:00,1.88311,1.88347,1.88311,1.88344,33000000.0
2007-09-27 11:54:00,1.8838,1.88399,1.8838,1.88386,37000000.0
2007-09-27 11:55:00,1.884,1.884,1.88375,1.88399,38000000.0
2007-09-27 11:56:00,1.88401,1.88463,1.88401,1.88463,51000000.0
2007-09-27 11:57:00,1.88461,1.88461,1.88435,1.88451,29000000.0
2007-09-27 11:58:00,1.88459,1.88459,1.88448,1.88449,31000000.0
2007-09-27 11:59:00,1.88502,1.88518,1.88483,1.8849,51000000.0
2007-09-27 12:00:00,1.88471,1.88471,1.88444,1.88444,23000000.0
2007-09-27 12:01:00,1.88447,1.88462,1.88443,1.8846,24000000.0
2007-09-27 12:02:00,1.88489,1.88489,1.88436,1.88436,34000000.0
2007-09-27 12:03:00,1.88432,1.88449,1.88413,1.88413,36000000.0
2007-09-27 12:04:00,1.88422,1.88435,1.88398,1.88407,33000000.0
2007-09-27 12:05:00,1.88393,1.88397,1.88378,1.88396,26000000.0
2007-09-27 12:06:00,1.88385,1.88438,1.88385,1.88438,15000000.0
2007-09-27 12:07:00,1.8842,1.88441,1.88409,1.88409,23000000.0
2007-09-27 12:08:00,1.88343,1.88343,1.88299,1.88342,37000000.0
2007-09-27 12:09:00,1.88387,1.88411,1.88387,1.88411,11000000.0
2007-09-27 12:10:00,1.88407,1.88435,1.88407,1.88435,25000000.0
2007-09-27 12:11:00,1.88435,1.88435,1.8841,1.88416,33000000.0
2007-09-27 12:12:00,1.88406,1.88406,1.88363,1.88363,31000000.0
2007-09-27 12:13:00,1.88383,1.88388,1.88381,1.88388,24000000.0
2007-09-27 12:14:00,1.88385,1.88417,1.88366,1.88366,36000000.0
2007-09-27 12:15:00,1.8836,1.88361,1.88354,1.88355,29000000.0
2007-09-27 12:16:00,1.88367,1.88396,1.88352,1.88396,30000000.0
2007-09-27 12:17:00,1.88393,1.88407,1.88356,1.88407,41000000.0
2007-09-27 12:18:00,1.88378,1.88378,1.88332,1.88366,43000000.0
2007-09-27 12:19:00,1.88365,1.88373,1.88328,1.88328,37000000.0
2007-09-27 12:20:00,1.88307,1.88367,1.88307,1.88339,40000000.0
2007-09-27 12:21:00,1.8835,1.88368,1.88341,1.88354,61000000.0
2007-09-27 12:22:00,1.8835,1.8836,1.88347,1.8836,24000000.0
2007-09-27 12:23:00,1.8836,1.8836,1.88352,1.8836,23000000.0
2007-09-27 12:24:00,1.88374,1.88374,1.88325,1.88328,30000000.0
2007-09-27 12:25:00,1.88298,1.88363,1.88298,1.88363,22000000.0
2007-09-27 12:26:00,1.88387,1.88417,1.88387,1.88412,32000000.0
2007-09-27 12:27:00,1.88418,1.88427,1.88407,1.88419,25000000.0
2007-09-27 12:28:00,1.88424,1.88432,1.88408,1.88432,58000000.0
2007-09-27 12:29:00,1.88402,1.88402,1.88089,1.88186,71000000.0
2007-09-27 12:30:00,1.88315,1.88315,1.88086,1.88235,47000000.0
2007-09-27 12:31:00,1.88257,1.88292,1.88257,1.8828,55000000.0
2007-09-27 12:32:00,1.88249,1.88257,1.88216,1.88216,32000000.0
2007-09-27 12:33:00,1.88216,1.88326,1.88216,1.88326,40000000.0
2007-09-27 12:34:00,1.88336,1.88336,1.88301,1.8831,14000000.0
2007-09-27 12:35:00,1.88291,1.88312,1.88291,1.88308,20000000.0
2007-09-27 12:36:00,1.88326,1.88396,1.88326,1.88396,36000000.0
2007-09-27 12:37:00,1.88428,1.88428,1.88388,1.88388,22000000.0
2007-09-27 12:38:00,1.88386,1.88407,1.88371,1.88371,12000000.0
2007-09-27 12:39:00,1.88357,1.88374,1.8835,1.8835,20000000.0
2007-09-27 12:40:00,1.88385,1.88385,1.88362,1.88369,16000000.0
2007-09-27 12:41:00,1.88362,1.88362,1.88342,1.88342,10000000.0
2007-09-27 12:42:00,1.88322,1.88329,1.8829,1.88293,26000000.0
2007-09-27 12:43:00,1.88294,1.88294,1.88267,1.88267,9000000.0
2007-09-27 12:44:00,1.88278,1.88289,1.88278,1.88289,21000000.0
2007-09-27 12:45:00,1.88315,1.88315,1.88273,1.88273,30000000.0
2007-09-27 12:46:00,1.88273,1.88292,1.88272,1.88292,41000000.0
2007-09-27 12:47:00,1.88259,1.8829,1.88217,1.88263,26000000.0
2007-09-27 12:48:00,1.88256,1.88273,1.88256,1.88271,27000000.0
2007-09-27 12:49:00,1.8827,1.88282,1.88257,1.88257,36000000.0
2007-09-27 12:50:00,1.88253,1.88262,1.88236,1.88237,34000000.0
2007-09-27 12:51:00,1.88247,1.88286,1.88247,1.88286,25000000.0
2007-09-27 12:52:00,1.88305,1.8836,1.88292,1.8836,26000000.0
2007-09-27 12:53:00,1.88366,1.88374,1.88364,1.88374,16000000.0
2007-09-27 12:54:00,1.88378,1.88378,1.88342,1.88342,28000000.0
2007-09-27 12:55:00,1.88361,1.88405,1.88361,1.88405,29000000.0
2007-09-27 12:56:00,1.88418,1.88418,1.88406,1.88407,30000000.0
2007-09-27 12:57:00,1.88387,1.88437,1.88387,1.8843,26000000.0
2007-09-27 12:58:00,1.88456,1.88462,1.8844,1.88451,14000000.0
2007-09-27 12:59:00,1.88424,1.88446,1.88424,1.88434,32000000.0
2007-09-27 13:00:00,1.88423,1.88423,1.8831,1.8831,20000000.0
2007-09-27 13:01:00,1.88276,1.88298,1.88271,1.88278,31000000.0
2007-09-27 13:02:00,1.88299,1.88358,1.88299,1.88358,12000000.0
2007-09-27 13:03:00,1.88361,1.88364,1.88348,1.88349,21000000.0
2007-09-27 13:04:00,1.88356,1.88356,1.88279,1.88279,7000000.0
2007-09-27 13:05:00,1.88269,1.88269,1.88252,1.88263,17000000.0
2007-09-27 13:06:00,1.88277,1.8829,1.88269,1.88286,22000000.0
2007-09-27 13:07:00,1.88283,1.88288,1.88283,1.88286,17000000.0
2007-09-27 13:08:00,1.88267,1.88302,1.88267,1.88282,37000000.0
2007-09-27 13:09:00,1.88306,1.88306,1.8829,1.8829,33000000.0
2007-09-27 13:10:00,1.88302,1.88355,1.88302,1.88328,32000000.0
2007-09-27 13:11:00,1.88309,1.88312,1.88301,1.8831,21000000.0
2007-09-27 13:12:00,1.88319,1.88388,1.88319,1.88388,7000000.0
2007-09-27 13:13:00,1.88394,1.88394,1.88299,1.88299,11000000.0
2007-09-27 13:14:00,1.88308,1.88318,1.88298,1.88318,33000000.0
2007-09-27 13:15:00,1.88335,1.8834,1.88314,1.88314,25000000.0
2007-09-27 13:16:00,1.88296,1.88343,1.88296,1.88343,20000000.0
2007-09-27 13:17:00,1.88382,1.88443,1.88382,1.88443,19000000.0
2007-09-27 13:18:00,1.88449,1.88449,1.88338,1.88338,41000000.0
2007-09-27 13:19:00,1.8835,1.88381,1.8835,1.88378,36000000.0
2007-09-27 13:20:00,1.884,1.88416,1.88391,1.88391,36000000.0
2007-09-27 13:21:00,1.88353,1.88371,1.8834,1.88371,54000000.0
2007-09-27 13:22:00,1.88358,1.88358,1.88348,1.88358,41000000.0
2007-09-27 13:23:00,1.88355,1.8839,1.88355,1.8839,11000000.0
2007-09-27 13:24:00,1.88361,1.88361,1.88332,1.88332,23000000.0
2007-09-27 13:25:00,1.88334,1.88359,1.88334,1.88353,25000000.0
2007-09-27 13:26:00,1.88363,1.8841,1.88363,1.88389,20000000.0
2007-09-27 13:27:00,1.88449,1.88467,1.88418,1.88422,32000000.0
2007-09-27 13:28:00,1.88429,1.88443,1.88426,1.88438,26000000.0
2007-09-27 13:29:00,1.88437,1.88437,1.88405,1.88408,25000000.0
2007-09-27 13:30:00,1.88388,1.88406,1.88368,1.88403,16000000.0
2007-09-27 13:31:00,1.88408,1.88411,1.88386,1.88401,21000000.0
2007-09-27 13:32:00,1.88376,1.88394,1.88363,1.88363,28000000.0
2007-09-27 13:33:00,1.88374,1.884,1.88374,1.88377,18000000.0
2007-09-27 13:34:00,1.88369,1.8839,1.88356,1.88361,35000000.0
2007-09-27 13:35:00,1.88355,1.88372,1.88342,1.88372,10000000.0
2007-09-27 13:36:00,1.88337,1.88357,1.88334,1.88338,40000000.0
2007-09-27 13:37:00,1.88324,1.88329,1.88295,1.88316,22000000.0
2007-09-27 13:38:00,1.88334,1.88358,1.88324,1.88358,39000000.0
2007-09-27 13:39:00,1.88363,1.88363,1.88331,1.88335,32000000.0
2007-09-27 13:40:00,1.88334,1.88351,1.8833,1.8833,35000000.0
2007-09-27 13:41:00,1.8835,1.88372,1.88344,1.88372,27000000.0
2007-09-27 13:42:00,1.88386,1.88387,1.8836,1.88367,32000000.0
2007-09-27 13:43:00,1.88351,1.88351,1.88323,1.8833,26000000.0
2007-09-27 13:44:00,1.88316,1.88337,1.88298,1.88313,25000000.0
2007-09-27 13:45:00,1.88312,1.88353,1.88312,1.88352,21000000.0
2007-09-27 13:46:00,1.88357,1.88411,1.88357,1.88403,13000000.0
2007-09-27 13:47:00,1.88399,1.88407,1.88396,1.88407,22000000.0
2007-09-27 13:48:00,1.88428,1.88432,1.88413,1.88415,21000000.0
2007-09-27 13:49:00,1.88416,1.88435,1.88412,1.88424,24000000.0
2007-09-27 13:50:00,1.88416,1.88432,1.88401,1.88401,27000000.0
2007-09-27 13:51:00,1.88418,1.88444,1.88418,1.88444,27000000.0
2007-09-27 13:52:00,1.88435,1.88461,1.88435,1.88459,31000000.0
2007-09-27 13:53:00,1.88459,1.88477,1.88441,1.88475,31000000.0
2007-09-27 13:54:00,1.88461,1.88461,1.88425,1.88425,28000000.0
2007-09-27 13:55:00,1.88452,1.88491,1.88452,1.88491,33000000.0
2007-09-27 13:56:00,1.88498,1.88505,1.8847,1.8847,23000000.0
2007-09-27 13:57:00,1.88443,1.88454,1.88443,1.88446,19000000.0
2007-09-27 13:58:00,1.88457,1.88469,1.88431,1.88431,30000000.0
2007-09-27 13:59:00,1.88409,1.88424,1.88407,1.88424,39000000.0
2007-09-27 14:00:00,1.88425,1.88438,1.88421,1.88438,30000000.0
2007-09-27 14:01:00,1.88415,1.88415,1.88393,1.88411,16000000.0
2007-09-27 14:02:00,1.88448,1.88463,1.88434,1.88434,34000000.0
2007-09-27 14:03:00,1.88414,1.88414,1.88384,1.88408,24000000.0
2007-09-27 14:04:00,1.88405,1.88412,1.88391,1.88391,20000000.0
2007-09-27 14:05:00,1.88402,1.8841,1.88402,1.8841,31000000.0
2007-09-27 14:06:00,1.88425,1.88437,1.88423,1.88423,28000000.0
2007-09-27 14:07:00,1.88452,1.88459,1.88422,1.88459,32000000.0
2007-09-27 14:08:00,1.88458,1.88458,1.88444,1.88444,22000000.0
2007-09-27 14:09:00,1.88438,1.88458,1.88438,1.88458,15000000.0
2007-09-27 14:10:00,1.8844,1.88452,1.8844,1.88452,24000000.0
2007-09-27 14:11:00,1.88437,1.88439,1.8841,1.8841,22000000.0
2007-09-27 14:12:00,1.88443,1.88463,1.88436,1.88463,17000000.0
2007-09-27 14:13:00,1.88466,1.88495,1.88466,1.88495,19000000.0
2007-09-27 14:14:00,1.88501,1.88505,1.8848,1.88487,22000000.0
2007-09-27 14:15:00,1.88538,1.88539,1.88502,1.88539,26000000.0
2007-09-27 14:16:00,1.88552,1.88594,1.88552,1.88594,10000000.0
2007-09-27 14:17:00,1.88611,1.88611,1.88558,1.88558,8000000.0
2007-09-27 14:18:00,1.88555,1.88601,1.88555,1.88601,13000000.0
2007-09-27 14:19:00,1.88617,1.88627,1.88591,1.88592,29000000.0
2007-09-27 14:20:00,1.88608,1.88617,1.88595,1.88608,15000000.0
2007-09-27 14:21:00,1.88585,1.88587,1.88551,1.88553,18000000.0
2007-09-27 14:22:00,1.8857,1.88571,1.88566,1.88566,10000000.0
2007-09-27 14:23:00,1.88549,1.88577,1.88549,1.88577,24000000.0
2007-09-27 14:24:00,1.88584,1.88608,1.88584,1.88608,17000000.0
2007-09-27 14:25:00,1.88615,1.88617,1.886,1.88616,31000000.0
2007-09-27 14:26:00,1.88653,1.88653,1.88602,1.88602,14000000.0
2007-09-27 14:27:00,1.88563,1.886,1.88563,1.88587,14000000.0
2007-09-27 14:28:00,1.88582,1.88635,1.88582,1.88635,9000000.0
2007-09-27 14:29:00,1.88653,1.88662,1.88612,1.88612,7000000.0
2007-09-27 14:30:00,1.88607,1.88687,1.88594,1.88628,17000000.0
2007-09-27 14:31:00,1.88721,1.8878,1.88721,1.88727,21000000.0
2007-09-27 14:32:00,1.88664,1.88684,1.88646,1.88646,8000000.0
2007-09-27 14:33:00,1.8865,1.8865,1.88597,1.88606,10000000.0
2007-09-27 14:34:00,1.88553,1.88585,1.88553,1.88575,11000000.0
2007-09-27 14:35:00,1.88557,1.88578,1.88546,1.88578,7000000.0
2007-09-27 14:36:00,1.88596,1.88596,1.88546,1.88546,8000000.0
2007-09-27 14:37:00,1.8855,1.8855,1.88518,1.88532,11000000.0
2007-09-27 14:38:00,1.88523,1.88545,1.88519,1.88545,7000000.0
2007-09-27 14:39:00,1.88547,1.88547,1.88513,1.88534,8000000.0
2007-09-27 14:40:00,1.88552,1.88574,1.88514,1.88574,8000000.0
2007-09-27 14:41:00,1.88599,1.88768,1.88599,1.88768,10000000.0
2007-09-27 14:42:00,1.88704,1.88704,1.88621,1.8863,9000000.0
2007-09-27 14:43:00,1.88633,1.88653,1.88626,1.88653,8000000.0
2007-09-27 14:44:00,1.88664,1.88692,1.88651,1.88692,8000000.0
2007-09-27 14:45:00,1.88724,1.88785,1.88719,1.88782,7000000.0
2007-09-27 14:46:00,1.88782,1.88786,1.88769,1.88782,9000000.0
2007-09-27 14:47:00,1.88795,1.8885,1.88795,1.88797,8000000.0
2007-09-27 14:48:00,1.88818,1.88818,1.88775,1.88805,8000000.0
2007-09-27 14:49:00,1.88799,1.88799,1.88777,1.88786,9000000.0
2007-09-27 14:50:00,1.88744,1.88765,1.88728,1.88765,7000000.0
2007-09-27 14:51:00,1.88793,1.8882,1.88775,1.88819,10000000.0
2007-09-27 14:52:00,1.88823,1.88837,1.88782,1.88782,7000000.0
2007-09-27 14:53:00,1.88761,1.88783,1.88758,1.8877,7000000.0
2007-09-27 14:54:00,1.88764,1.88793,1.88764,1.88793,8000000.0
2007-09-27 14:55:00,1.88771,1.88794,1.88769,1.88791,7000000.0
2007-09-27 14:56:00,1.88806,1.88809,1.88788,1.88788,8000000.0
2007-09-27 14:57:00,1.88795,1.88802,1.88785,1.88799,7000000.0
2007-09-27 14:58:00,1.88777,1.88801,1.88777,1.88801,8000000.0
2007-09-27 14:59:00,1.88817,1.88835,1.88812,1.88812,8000000.0
2007-09-27 15:00:00,1.88801,1.88828,1.88781,1.88827,7000000.0
2007-09-27 15:01:00,1.88794,1.88797,1.88783,1.88785,8000000.0
2007-09-27 15:02:00,1.88788,1.88818,1.88777,1.88818,7000000.0
2007-09-27 15:03:00,1.88832,1.88833,1.88814,1.88826,7000000.0
2007-09-27 15:04:00,1.88819,1.88819,1.88794,1.88797,8000000.0
2007-09-27 15:05:00,1.88797,1.88808,1.88795,1.88805,7000000.0
2007-09-27 15:06:00,1.88808,1.88821,1.88808,1.88817,8000000.0
2007-09-27 15:07:00,1.88812,1.88821,1.88783,1.88783,11000000.0
2007-09-27 15:08:00,1.8878,1.8878,1.8874,1.8874,8000000.0
2007-09-27 15:09:00,1.88752,1.88783,1.88752,1.88769,7000000.0
2007-09-27 15:10:00,1.88797,1.88801,1.88778,1.88778,7000000.0
2007-09-27 15:11:00,1.88779,1.88797,1.88767,1.88767,11000000.0
2007-09-27 15:12:00,1.88758,1.88771,1.88749,1.88758,10000000.0
2007-09-27 15:13:00,1.88749,1.88778,1.88749,1.88759,9000000.0
2007-09-27 15:14:00,1.8876,1.8877,1.88732,1.88763,10000000.0
2007-09-27 15:15:00,1.88736,1.88757,1.88736,1.88753,8000000.0
2007-09-27 15:16:00,1.88725,1.88762,1.88725,1.88733,9000000.0
2007-09-27 15:17:00,1.88738,1.88757,1.88727,1.88727,9000000.0
2007-09-27 15:18:00,1.8876,1.8876,1.88728,1.88735,8000000.0
2007-09-27 15:19:00,1.88717,1.88736,1.88712,1.88731,7000000.0
2007-09-27 15:20:00,1.88741,1.88752,1.88741,1.88747,9000000.0
2007-09-27 15:21:00,1.88754,1.88754,1.88728,1.88738,8000000.0
2007-09-27 15:22:00,1.88749,1.88749,1.88716,1.88716,9000000.0
2007-09-27 15:23:00,1.8871,1.88711,1.8869,1.88698,8000000.0
2007-09-27 15:24:00,1.8871,1.88715,1.88707,1.88713,8000000.0
2007-09-27 15:25:00,1.88707,1.88707,1.88684,1.88684,7000000.0
2007-09-27 15:26:00,1.88685,1.88708,1.88685,1.88708,7000000.0
2007-09-27 15:27:00,1.88696,1.88748,1.88696,1.88748,7000000.0
2007-09-27 15:28:00,1.88764,1.88764,1.88746,1.88756,11000000.0
2007-09-27 15:29:00,1.88772,1.88842,1.88772,1.88831,7000000.0
2007-09-27 15:30:00,1.88863,1.88898,1.8885,1.88898,9000000.0
2007-09-27 15:31:00,1.88912,1.88912,1.88877,1.88897,9000000.0
2007-09-27 15:32:00,1.88888,1.88898,1.88859,1.88859,10000000.0
2007-09-27 15:33:00,1.88842,1.88842,1.88784,1.88784,8000000.0
2007-09-27 15:34:00,1.88801,1.88801,1.8874,1.88761,9000000.0
2007-09-27 15:35:00,1.88755,1.88755,1.88627,1.88627,7000000.0
2007-09-27 15:36:00,1.88652,1.88738,1.88652,1.88735,7000000.0
2007-09-27 15:37:00,1.88751,1.88751,1.88715,1.88715,8000000.0
2007-09-27 15:38:00,1.88579,1.88853,1.88579,1.88761,7000000.0
2007-09-27 15:39:00,1.8873,1.88737,1.88718,1.88736,10000000.0
2007-09-27 15:40:00,1.88727,1.88727,1.88677,1.88677,9000000.0
2007-09-27 15:41:00,1.88688,1.88688,1.88663,1.88667,11000000.0
2007-09-27 15:42:00,1.88682,1.88754,1.88682,1.88754,8000000.0
2007-09-27 15:43:00,1.88758,1.88786,1.88758,1.88786,8000000.0
2007-09-27 15:44:00,1.88788,1.88788,1.8875,1.8875,8000000.0
2007-09-27 15:45:00,1.88761,1.88772,1.88752,1.88771,8000000.0
2007-09-27 15:46:00,1.88775,1.88796,1.88742,1.88796,10000000.0
2007-09-27 15:47:00,1.88789,1.88798,1.88776,1.88786,7000000.0
2007-09-27 15:48:00,1.88793,1.88798,1.88778,1.88788,7000000.0
2007-09-27 15:49:00,1.88804,1.88812,1.88804,1.88811,8000000.0
2007-09-27 15:50:00,1.8878,1.88796,1.88769,1.88793,8000000.0
2007-09-27 15:51:00,1.88752,1.88777,1.88744,1.88764,9000000.0
2007-09-27 15:52:00,1.88778,1.88778,1.88739,1.88752,7000000.0
2007-09-27 15:53:00,1.88756,1.88781,1.88756,1.88781,7000000.0
2007-09-27 15:54:00,1.88784,1.88808,1.88779,1.88808,11000000.0
2007-09-27 15:55:00,1.88768,1.88768,1.88727,1.8875,9000000.0
2007-09-27 15:56:00,1.88718,1.88718,1.8864,1.8864,7000000.0
2007-09-27 15:57:00,1.88583,1.88583,1.88484,1.88484,10000000.0
2007-09-27 15:58:00,1.88485,1.88504,1.88467,1.88504,10000000.0
2007-09-27 15:59:00,1.88495,1.88495,1.88414,1.88414,7000000.0
2007-09-27 16:00:00,1.88391,1.88437,1.88391,1.88406,7000000.0
2007-09-27 16:01:00,1.88402,1.88402,1.8837,1.88384,9000000.0
2007-09-27 16:02:00,1.88394,1.88432,1.88394,1.88424,8000000.0
2007-09-27 16:03:00,1.8841,1.88437,1.88392,1.88437,11000000.0
2007-09-27 16:04:00,1.88439,1.88441,1.88423,1.88428,8000000.0
2007-09-27 16:05:00,1.8844,1.8844,1.88364,1.88364,9000000.0
2007-09-27 16:06:00,1.88393,1.88481,1.88393,1.88481,10000000.0
2007-09-27 16:07:00,1.88462,1.88531,1.88462,1.88483,10000000.0
2007-09-27 16:08:00,1.88491,1.88553,1.88491,1.88553,8000000.0
2007-09-27 16:09:00,1.88491,1.88526,1.88491,1.88526,7000000.0
2007-09-27 16:10:00,1.8848,1.8848,1.88379,1.88379,7000000.0
2007-09-27 16:11:00,1.88423,1.88454,1.88418,1.88443,10000000.0
2007-09-27 16:12:00,1.88406,1.88418,1.88381,1.88381,9000000.0
2007-09-27 16:13:00,1.88388,1.88415,1.88388,1.88393,7000000.0
2007-09-27 16:14:00,1.88385,1.88415,1.88385,1.88392,11000000.0
2007-09-27 16:15:00,1.88451,1.88477,1.88451,1.88477,7000000.0
2007-09-27 16:16:00,1.88446,1.88473,1.88424,1.88473,7000000.0
2007-09-27 16:17:00,1.88511,1.88517,1.88475,1.88475,11000000.0
2007-09-27 16:18:00,1.88464,1.88464,1.88401,1.88428,11000000.0
2007-09-27 16:19:00,1.88416,1.88417,1.88383,1.88383,11000000.0
2007-09-27 16:20:00,1.88362,1.88362,1.88299,1.88299,9000000.0
2007-09-27 16:21:00,1.88317,1.8835,1.88317,1.88342,9000000.0
2007-09-27 16:22:00,1.88397,1.88429,1.88381,1.88413,8000000.0
2007-09-27 16:23:00,1.88381,1.88383,1.88335,1.88336,8000000.0
2007-09-27 16:24:00,1.88304,1.88304,1.8827,1.88281,10000000.0
2007-09-27 16:25:00,1.88337,1.88337,1.88286,1.88286,7000000.0
2007-09-27 16:26:00,1.88315,1.88347,1.88315,1.88342,7000000.0
2007-09-27 16:27:00,1.88368,1.88379,1.88354,1.88354,11000000.0
2007-09-27 16:28:00,1.88326,1.88342,1.88321,1.88337,11000000.0
2007-09-27 16:29:00,1.88329,1.88333,1.88306,1.88328,7000000.0
2007-09-27 16:30:00,1.88344,1.8836,1.88328,1.88343,8000000.0
2007-09-27 16:31:00,1.88339,1.88384,1.8833,1.88384,7000000.0
2007-09-27 16:32:00,1.88391,1.88391,1.88344,1.88344,8000000.0
2007-09-27 16:33:00,1.88338,1.88365,1.88338,1.88355,11000000.0
2007-09-27 16:34:00,1.88337,1.88357,1.88337,1.88344,8000000.0
2007-09-27 16:35:00,1.88297,1.88317,1.88289,1.88306,7000000.0
2007-09-27 16:36:00,1.88311,1.88378,1.88311,1.88373,8000000.0
2007-09-27 16:37:00,1.88397,1.88404,1.88369,1.88394,8000000.0
2007-09-27 16:38:00,1.88404,1.88421,1.88376,1.88421,7000000.0
2007-09-27 16:39:00,1.88431,1.88474,1.88431,1.88474,8000000.0
2007-09-27 16:40:00,1.88467,1.88467,1.88457,1.88465,11000000.0
2007-09-27 16:41:00,1.88488,1.88579,1.88488,1.88579,10000000.0
2007-09-27 16:42:00,1.88657,1.88749,1.88657,1.88749,7000000.0
2007-09-27 16:43:00,1.88815,1.88815,1.88772,1.88772,7000000.0
2007-09-27 16:44:00,1.88708,1.88708,1.88605,1.88605,7000000.0
2007-09-27 16:45:00,1.88579,1.88607,1.88579,1.88597,11000000.0
2007-09-27 16:46:00,1.88601,1.88609,1.8857,1.88599,11000000.0
2007-09-27 16:47:00,1.88601,1.88601,1.8859,1.88598,7000000.0
2007-09-27 16:48:00,1.88606,1.8865,1.88596,1.8865,10000000.0
2007-09-27 16:49:00,1.88659,1.88772,1.88659,1.88756,8000000.0
2007-09-27 16:50:00,1.88853,1.88961,1.88853,1.88927,8000000.0
2007-09-27 16:51:00,1.88883,1.88883,1.88828,1.88834,9000000.0
2007-09-27 16:52:00,1.88778,1.88778,1.88757,1.88763,7000000.0
2007-09-27 16:53:00,1.88758,1.88769,1.88753,1.88761,8000000.0
2007-09-27 16:54:00,1.88786,1.88791,1.88665,1.88665,7000000.0
2007-09-27 16:55:00,1.8863,1.88726,1.8863,1.88726,11000000.0
2007-09-27 16:56:00,1.88742,1.88782,1.88742,1.88774,11000000.0
2007-09-27 16:57:00,1.88792,1.88804,1.8879,1.88804,7000000.0
2007-09-27 16:58:00,1.88804,1.88827,1.88765,1.88765,8000000.0
2007-09-27 16:59:00,1.88606,1.88765,1.88606,1.88738,7000000.0
2007-09-27 17:00:00,1.88755,1.88771,1.88739,1.88756,11000000.0
2007-09-27 17:01:00,1.88774,1.88774,1.88741,1.88741,7000000.0
2007-09-27 17:02:00,1.88723,1.88723,1.88697,1.88697,8000000.0
2007-09-27 17:03:00,1.88647,1.88672,1.88472,1.8864,7000000.0
2007-09-27 17:04:00,1.88577,1.88579,1.88563,1.88563,7000000.0
2007-09-27 17:05:00,1.88581,1.88581,1.88535,1.88538,10000000.0
2007-09-27 17:06:00,1.88545,1.88568,1.88545,1.88568,9000000.0
2007-09-27 17:07:00,1.88617,1.88631,1.88499,1.88603,8000000.0
2007-09-27 17:08:00,1.88583,1.88626,1.88583,1.88624,9000000.0
2007-09-27 17:09:00,1.88662,1.88788,1.88662,1.88788,8000000.0
2007-09-27 17:10:00,1.88816,1.88826,1.88747,1.88747,9000000.0
2007-09-27 17:11:00,1.88765,1.8878,1.88765,1.88777,8000000.0
2007-09-27 17:12:00,1.88721,1.88749,1.88716,1.88743,7000000.0
2007-09-27 17:13:00,1.88733,1.88733,1.88712,1.88719,8000000.0
2007-09-27 17:14:00,1.88722,1.88722,1.88698,1.88704,8000000.0
2007-09-27 17:15:00,1.887,1.887,1.88676,1.88678,7000000.0
2007-09-27 17:16:00,1.88697,1.88721,1.88691,1.88701,10000000.0
2007-09-27 17:17:00,1.88691,1.88701,1.88687,1.88697,7000000.0
2007-09-27 17:18:00,1.88687,1.88687,1.88655,1.88655,9000000.0
2007-09-27 17:19:00,1.88663,1.88714,1.88663,1.88714,7000000.0
2007-09-27 17:20:00,1.88729,1.88733,1.88709,1.88731,8000000.0
2007-09-27 17:21:00,1.8872,1.88728,1.88689,1.88703,10000000.0
2007-09-27 17:22:00,1.88689,1.88704,1.88689,1.88699,8000000.0
2007-09-27 17:23:00,1.88714,1.88761,1.88694,1.88757,8000000.0
2007-09-27 17:24:00,1.88774,1.88839,1.88748,1.88839,7000000.0
2007-09-27 17:25:00,1.888,1.888,1.88732,1.88775,7000000.0
2007-09-27 17:26:00,1.88822,1.88853,1.88822,1.8884,7000000.0
2007-09-27 17:27:00,1.88828,1.88869,1.88828,1.88869,9000000.0
2007-09-27 17:28:00,1.88878,1.88885,1.88843,1.88845,7000000.0
2007-09-27 17:29:00,1.88862,1.88862,1.88835,1.88835,8000000.0
2007-09-27 17:30:00,1.88857,1.8889,1.88857,1.88883,8000000.0
2007-09-27 17:31:00,1.88888,1.889,1.88875,1.88886,9000000.0
2007-09-27 17:32:00,1.88895,1.88895,1.88851,1.88872,8000000.0
2007-09-27 17:33:00,1.88858,1.88863,1.88787,1.88787,11000000.0
2007-09-27 17:34:00,1.88759,1.88788,1.88718,1.88788,9000000.0
2007-09-27 17:35:00,1.8879,1.8879,1.88767,1.88776,7000000.0
2007-09-27 17:36:00,1.88758,1.88763,1.88742,1.88742,7000000.0
2007-09-27 17:37:00,1.8878,1.8881,1.8878,1.88794,7000000.0
2007-09-27 17:38:00,1.88802,1.88816,1.88802,1.88805,8000000.0
2007-09-27 17:39:00,1.88801,1.88817,1.88798,1.88812,7000000.0
2007-09-27 17:40:00,1.88806,1.88806,1.88768,1.88768,9000000.0
2007-09-27 17:41:00,1.88758,1.88799,1.88758,1.88799,8000000.0
2007-09-27 17:42:00,1.88807,1.88816,1.88788,1.88788,11000000.0
2007-09-27 17:43:00,1.88769,1.88819,1.88765,1.88819,7000000.0
2007-09-27 17:44:00,1.88829,1.88845,1.88814,1.88845,10000000.0
2007-09-27 17:45:00,1.88903,1.88987,1.88903,1.88967,7000000.0
2007-09-27 17:46:00,1.88932,1.88955,1.88925,1.88954,8000000.0
2007-09-27 17:47:00,1.88979,1.88979,1.88936,1.88948,8000000.0
2007-09-27 17:48:00,1.88944,1.88946,1.8893,1.88941,7000000.0
2007-09-27 17:49:00,1.88942,1.88958,1.88941,1.88942,7000000.0
2007-09-27 17:50:00,1.88912,1.88957,1.88899,1.88955,7000000.0
2007-09-27 17:51:00,1.88934,1.88961,1.88901,1.88961,7000000.0
2007-09-27 17:52:00,1.89008,1.89056,1.89008,1.89043,7000000.0
2007-09-27 17:53:00,1.89029,1.89101,1.89029,1.89101,7000000.0
2007-09-27 17:54:00,1.89124,1.89124,1.89042,1.89042,11000000.0
2007-09-27 17:55:00,1.89006,1.89006,1.88975,1.88983,7000000.0
2007-09-27 17:56:00,1.89021,1.89021,1.88946,1.88946,7000000.0
2007-09-27 17:57:00,1.88919,1.88948,1.88905,1.88905,10000000.0
2007-09-27 17:58:00,1.88903,1.88957,1.88903,1.88957,10000000.0
2007-09-27 17:59:00,1.88931,1.88981,1.88921,1.88981,10000000.0
2007-09-27 18:00:00,1.88976,1.89005,1.88829,1.88829,10000000.0
2007-09-27 18:01:00,1.88804,1.88853,1.88804,1.88853,8000000.0
2007-09-27 18:02:00,1.88842,1.88842,1.88812,1.88817,8000000.0
2007-09-27 18:03:00,1.88827,1.88874,1.88827,1.88861,10000000.0
2007-09-27 18:04:00,1.88842,1.88843,1.88834,1.88839,8000000.0
2007-09-27 18:05:00,1.88851,1.88912,1.88851,1.88871,10000000.0
2007-09-27 18:06:00,1.88878,1.8891,1.88878,1.88894,10000000.0
2007-09-27 18:07:00,1.88918,1.88953,1.88908,1.88953,8000000.0
2007-09-27 18:08:00,1.8899,1.88996,1.8895,1.8895,8000000.0
2007-09-27 18:09:00,1.88942,1.88995,1.88942,1.88971,8000000.0
2007-09-27 18:10:00,1.88966,1.88966,1.88921,1.88921,11000000.0
2007-09-27 18:11:00,1.88922,1.88922,1.88907,1.88915,7000000.0
2007-09-27 18:12:00,1.8892,1.8892,1.88847,1.88866,9000000.0
2007-09-27 18:13:00,1.88858,1.88876,1.88842,1.88876,11000000.0
2007-09-27 18:14:00,1.88878,1.88878,1.8885,1.8885,7000000.0
2007-09-27 18:15:00,1.88853,1.88876,1.88851,1.88876,8000000.0
2007-09-27 18:16:00,1.88881,1.8889,1.8887,1.8887,11000000.0
2007-09-27 18:17:00,1.88879,1.88886,1.88867,1.88878,10000000.0
2007-09-27 18:18:00,1.88865,1.88869,1.88852,1.88863,8000000.0
2007-09-27 18:19:00,1.8887,1.88878,1.88862,1.88873,9000000.0
2007-09-27 18:20:00,1.88879,1.88888,1.88865,1.88865,7000000.0
2007-09-27 18:21:00,1.88847,1.88847,1.88645,1.88818,11000000.0
2007-09-27 18:22:00,1.88822,1.88861,1.8881,1.88861,11000000.0
2007-09-27 18:23:00,1.88867,1.8889,1.88861,1.88875,8000000.0
2007-09-27 18:24:00,1.88887,1.88887,1.88863,1.88863,10000000.0
2007-09-27 18:25:00,1.88862,1.88906,1.88862,1.88893,7000000.0
2007-09-27 18:26:00,1.88869,1.88875,1.88862,1.88872,8000000.0
2007-09-27 18:27:00,1.8885,1.88883,1.88831,1.88831,7000000.0
2007-09-27 18:28:00,1.88825,1.88834,1.88807,1.88807,7000000.0
2007-09-27 18:29:00,1.88833,1.88833,1.8879,1.8879,7000000.0
2007-09-27 18:30:00,1.88754,1.88762,1.88738,1.88762,8000000.0
2007-09-27 18:31:00,1.88807,1.88828,1.88801,1.88828,9000000.0
2007-09-27 18:32:00,1.88827,1.88873,1.88827,1.88863,11000000.0
2007-09-27 18:33:00,1.88868,1.88868,1.88839,1.88849,11000000.0
2007-09-27 18:34:00,1.88866,1.88895,1.88866,1.88895,7000000.0
2007-09-27 18:35:00,1.88868,1.88868,1.88806,1.88806,8000000.0
2007-09-27 18:36:00,1.8886,1.88908,1.8886,1.88908,7000000.0
2007-09-27 18:37:00,1.88921,1.88923,1.88905,1.88909,8000000.0
2007-09-27 18:38:00,1.88937,1.88945,1.88922,1.8894,8000000.0
2007-09-27 18:39:00,1.88904,1.8892,1.88903,1.88907,7000000.0
2007-09-27 18:40:00,1.88885,1.88885,1.88853,1.88853,7000000.0
2007-09-27 18:41:00,1.88843,1.88854,1.88832,1.88854,8000000.0
2007-09-27 18:42:00,1.88847,1.8886,1.88837,1.88849,11000000.0
2007-09-27 18:43:00,1.88849,1.88857,1.88833,1.88857,8000000.0
2007-09-27 18:44:00,1.88831,1.88852,1.88831,1.88839,7000000.0
2007-09-27 18:45:00,1.88847,1.88865,1.88837,1.88865,11000000.0
2007-09-27 18:46:00,1.88861,1.88861,1.8882,1.88849,9000000.0
2007-09-27 18:47:00,1.88838,1.88846,1.88819,1.88819,8000000.0
2007-09-27 18:48:00,1.88862,1.88869,1.88852,1.88865,9000000.0
2007-09-27 18:49:00,1.88852,1.88852,1.88823,1.88823,7000000.0
2007-09-27 18:50:00,1.88823,1.88823,1.88782,1.88792,11000000.0
2007-09-27 18:51:00,1.88793,1.88851,1.88793,1.88815,7000000.0
2007-09-27 18:52:00,1.88803,1.8884,1.88782,1.8884,8000000.0
2007-09-27 18:53:00,1.88827,1.88847,1.88827,1.88847,11000000.0
2007-09-27 18:54:00,1.88824,1.8883,1.888,1.88828,7000000.0
2007-09-27 18:55:00,1.88855,1.88855,1.88836,1.88836,7000000.0
2007-09-27 18:56:00,1.88853,1.88888,1.88853,1.88876,7000000.0
2007-09-27 18:57:00,1.88928,1.88941,1.88928,1.88941,10000000.0
2007-09-27 18:58:00,1.88915,1.88915,1.88889,1.88902,9000000.0
2007-09-27 18:59:00,1.88907,1.8892,1.88898,1.8892,8000000.0
2007-09-27 19:00:00,1.88924,1.88927,1.88916,1.88927,7000000.0
2007-09-27 19:01:00,1.88936,1.88936,1.88917,1.88929,7000000.0
2007-09-27 19:02:00,1.88931,1.88931,1.88906,1.88906,8000000.0
2007-09-27 19:03:00,1.88924,1.88929,1.88918,1.88918,7000000.0
2007-09-27 19:04:00,1.88947,1.88952,1.88938,1.8894,8000000.0
2007-09-27 19:05:00,1.88944,1.88963,1.88942,1.88943,8000000.0
2007-09-27 19:06:00,1.88895,1.88912,1.88852,1.88857,8000000.0
2007-09-27 19:07:00,1.88859,1.88941,1.88859,1.88938,9000000.0
2007-09-27 19:08:00,1.88845,1.88855,1.88833,1.88855,8000000.0
2007-09-27 19:09:00,1.88827,1.88852,1.88821,1.88847,7000000.0
2007-09-27 19:10:00,1.88859,1.88859,1.88833,1.88841,11000000.0
2007-09-27 19:11:00,1.88832,1.88832,1.8881,1.88823,10000000.0
2007-09-27 19:12:00,1.88802,1.88802,1.88748,1.88769,7000000.0
2007-09-27 19:13:00,1.88784,1.88802,1.88644,1.88764,8000000.0
2007-09-27 19:14:00,1.88773,1.8879,1.88769,1.88769,8000000.0
2007-09-27 19:15:00,1.88792,1.88802,1.88787,1.88792,10000000.0
2007-09-27 19:16:00,1.88803,1.88803,1.88776,1.88776,8000000.0
2007-09-27 19:17:00,1.88779,1.88798,1.88775,1.88798,10000000.0
2007-09-27 19:18:00,1.88801,1.88815,1.88795,1.88795,11000000.0
2007-09-27 19:19:00,1.88792,1.88804,1.88781,1.88787,8000000.0
2007-09-27 19:20:00,1.88776,1.88783,1.88767,1.88776,11000000.0
2007-09-27 19:21:00,1.88798,1.88807,1.88776,1.88779,10000000.0
2007-09-27 19:22:00,1.88789,1.88802,1.88784,1.88802,9000000.0
2007-09-27 19:23:00,1.88794,1.88794,1.88759,1.88772,8000000.0
2007-09-27 19:24:00,1.88747,1.88747,1.88699,1.88724,9000000.0
2007-09-27 19:25:00,1.88742,1.88778,1.88742,1.88769,9000000.0
2007-09-27 19:26:00,1.88768,1.88795,1.88768,1.88795,7000000.0
2007-09-27 19:27:00,1.8877,1.88772,1.88761,1.88767,8000000.0
2007-09-27 19:28:00,1.88764,1.88794,1.88763,1.88791,10000000.0
2007-09-27 19:29:00,1.88808,1.88808,1.88798,1.88806,7000000.0
2007-09-27 19:30:00,1.88799,1.88819,1.88799,1.88808,10000000.0
2007-09-27 19:31:00,1.88829,1.88829,1.88802,1.88802,7000000.0
2007-09-27 19:32:00,1.88811,1.88811,1.88788,1.88793,10000000.0
2007-09-27 19:33:00,1.88763,1.88798,1.88763,1.88795,7000000.0
2007-09-27 19:34:00,1.88796,1.88798,1.88785,1.88789,8000000.0
2007-09-27 19:35:00,1.88779,1.88816,1.88779,1.88816,7000000.0
2007-09-27 19:36:00,1.88818,1.88822,1.88799,1.88822,7000000.0
2007-09-27 19:37:00,1.88815,1.88815,1.88777,1.8879,8000000.0
2007-09-27 19:38:00,1.88815,1.88899,1.88815,1.88839,8000000.0
2007-09-27 19:39:00,1.8879,1.88838,1.8879,1.88825,8000000.0
2007-09-27 19:40:00,1.8881,1.8881,1.88752,1.88752,7000000.0
2007-09-27 19:41:00,1.88804,1.88804,1.88763,1.88774,9000000.0
2007-09-27 19:42:00,1.88799,1.88822,1.88799,1.88818,7000000.0
2007-09-27 19:43:00,1.88823,1.88823,1.88805,1.88816,11000000.0
2007-09-27 19:44:00,1.88872,1.88872,1.88815,1.88833,8000000.0
2007-09-27 19:45:00,1.88829,1.88829,1.88807,1.88814,9000000.0
2007-09-27 19:46:00,1.88832,1.8884,1.88815,1.88815,7000000.0
2007-09-27 19:47:00,1.88806,1.88826,1.88805,1.88817,9000000.0
2007-09-27 19:48:00,1.88797,1.8882,1.88792,1.8882,8000000.0
2007-09-27 19:49:00,1.88885,1.88897,1.88868,1.88872,7000000.0
2007-09-27 19:50:00,1.88852,1.88874,1.88852,1.88866,7000000.0
2007-09-27 19:51:00,1.88853,1.88855,1.88832,1.88855,7000000.0
2007-09-27 19:52:00,1.88831,1.88847,1.88831,1.88838,7000000.0
2007-09-27 19:53:00,1.88821,1.88855,1.88819,1.88853,7000000.0
2007-09-27 19:54:00,1.88879,1.88879,1.88848,1.88857,8000000.0
2007-09-27 19:55:00,1.88869,1.88895,1.88869,1.88888,8000000.0
2007-09-27 19:56:00,1.88897,1.88909,1.8888,1.88895,8000000.0
2007-09-27 19:57:00,1.88895,1.88903,1.88886,1.88903,7000000.0
2007-09-27 19:58:00,1.88901,1.88901,1.888,1.888,10000000.0
2007-09-27 19:59:00,1.88765,1.88778,1.88764,1.88764,8000000.0
2007-09-27 20:00:00,1.88751,1.88819,1.88751,1.88813,7000000.0
2007-09-27 20:01:00,1.88804,1.88804,1.88765,1.88765,7000000.0
2007-09-27 20:02:00,1.88772,1.88782,1.88756,1.88756,7000000.0
2007-09-27 20:03:00,1.88767,1.88782,1.8876,1.8876,9000000.0
2007-09-27 20:04:00,1.88748,1.88766,1.88748,1.88766,9000000.0
2007-09-27 20:05:00,1.88754,1.88763,1.88739,1.88755,9000000.0
2007-09-27 20:06:00,1.88754,1.88754,1.8872,1.8872,11000000.0
2007-09-27 20:07:00,1.88712,1.88725,1.88711,1.88711,10000000.0
2007-09-27 20:08:00,1.88736,1.8874,1.88717,1.88723,8000000.0
2007-09-27 20:09:00,1.88671,1.88676,1.88659,1.88665,7000000.0
2007-09-27 20:10:00,1.8863,1.8863,1.88586,1.88622,8000000.0
2007-09-27 20:11:00,1.88684,1.88722,1.88672,1.88672,8000000.0
2007-09-27 20:12:00,1.88695,1.88699,1.88678,1.88692,7000000.0
2007-09-27 20:13:00,1.88691,1.88691,1.88624,1.88624,10000000.0
2007-09-27 20:14:00,1.88616,1.88628,1.88613,1.88628,7000000.0
2007-09-27 20:15:00,1.8863,1.88643,1.88625,1.88628,7000000.0
2007-09-27 20:16:00,1.88628,1.88635,1.88626,1.88635,7000000.0
2007-09-27 20:17:00,1.88644,1.88679,1.8864,1.88679,11000000.0
2007-09-27 20:18:00,1.88678,1.8869,1.88678,1.88681,9000000.0
2007-09-27 20:19:00,1.88677,1.88709,1.88677,1.88709,8000000.0
2007-09-27 20:20:00,1.88721,1.88724,1.88714,1.88722,7000000.0
2007-09-27 20:21:00,1.88723,1.88725,1.88704,1.88722,11000000.0
2007-09-27 20:22:00,1.88692,1.88699,1.88683,1.88683,7000000.0
2007-09-27 20:23:00,1.88737,1.88747,1.88734,1.88734,7000000.0
2007-09-27 20:24:00,1.8874,1.8875,1.88739,1.88739,8000000.0
2007-09-27 20:25:00,1.88725,1.88746,1.88725,1.88746,11000000.0
2007-09-27 20:26:00,1.8874,1.8874,1.88708,1.88708,8000000.0
2007-09-27 20:27:00,1.88678,1.88678,1.88635,1.88654,9000000.0
2007-09-27 20:28:00,1.88726,1.88731,1.88716,1.88726,7000000.0
2007-09-27 20:29:00,1.88734,1.88747,1.88728,1.88728,8000000.0
2007-09-27 20:30:00,1.88735,1.88735,1.88707,1.88707,8000000.0
2007-09-27 20:31:00,1.88717,1.8872,1.88707,1.8872,7000000.0
2007-09-27 20:32:00,1.88724,1.88725,1.88706,1.88714,7000000.0
2007-09-27 20:33:00,1.88698,1.88706,1.88678,1.88706,7000000.0
2007-09-27 20:34:00,1.88735,1.88738,1.88728,1.88738,8000000.0
2007-09-27 20:35:00,1.88696,1.88707,1.88684,1.88707,9000000.0
2007-09-27 20:36:00,1.88687,1.88703,1.88687,1.88703,7000000.0
2007-09-27 20:37:00,1.887,1.8871,1.88691,1.88703,11000000.0
2007-09-27 20:38:00,1.88696,1.88696,1.88675,1.88676,10000000.0
2007-09-27 20:39:00,1.88673,1.88673,1.88638,1.88667,9000000.0
2007-09-27 20:40:00,1.88654,1.88654,1.88603,1.88605,8000000.0
2007-09-27 20:41:00,1.8868,1.88722,1.8868,1.88719,8000000.0
2007-09-27 20:42:00,1.88738,1.88738,1.88668,1.88668,11000000.0
2007-09-27 20:43:00,1.88683,1.88693,1.88677,1.88693,8000000.0
2007-09-27 20:44:00,1.887,1.88729,1.887,1.88729,10000000.0
2007-09-27 20:45:00,1.8875,1.8875,1.88709,1.88709,7000000.0
2007-09-27 20:46:00,1.887,1.887,1.88662,1.88662,8000000.0
2007-09-27 20:47:00,1.88651,1.88683,1.88651,1.88678,7000000.0
2007-09-27 20:48:00,1.88669,1.88687,1.88665,1.88685,10000000.0
2007-09-27 20:49:00,1.88679,1.88686,1.88672,1.88672,7000000.0
2007-09-27 20:50:00,1.88683,1.88683,1.8866,1.88665,8000000.0
2007-09-27 20:51:00,1.8864,1.88649,1.88629,1.88649,9000000.0
2007-09-27 20:52:00,1.88666,1.88666,1.88625,1.88625,11000000.0
2007-09-27 20:53:00,1.88621,1.8865,1.88613,1.88614,11000000.0
2007-09-27 20:54:00,1.88672,1.88672,1.88643,1.88665,11000000.0
2007-09-27 20:55:00,1.88673,1.88673,1.88642,1.88656,8000000.0
2007-09-27 20:56:00,1.88639,1.88639,1.88605,1.88608,7000000.0
2007-09-27 20:57:00,1.8858,1.88612,1.88568,1.88612,9000000.0
2007-09-27 20:58:00,1.88616,1.88616,1.88578,1.88578,7000000.0
2007-09-27 20:59:00,1.88585,1.88585,1.88557,1.88561,7000000.0
2007-09-27 21:00:00,1.88506,1.88506,1.88456,1.88461,7000000.0
2007-09-27 21:01:00,1.88448,1.88461,1.88422,1.88461,7000000.0
2007-09-27 21:02:00,1.88452,1.88452,1.88416,1.88416,7000000.0
2007-09-27 21:03:00,1.88372,1.88401,1.88372,1.88391,8000000.0
2007-09-27 21:04:00,1.88423,1.88441,1.88394,1.88424,7000000.0
2007-09-27 21:05:00,1.88409,1.88413,1.88388,1.88388,7000000.0
2007-09-27 21:06:00,1.88375,1.88398,1.88362,1.88362,8000000.0
2007-09-27 21:07:00,1.88379,1.88418,1.88361,1.88418,8000000.0
2007-09-27 21:08:00,1.88422,1.88422,1.88397,1.88411,10000000.0
2007-09-27 21:09:00,1.88404,1.88407,1.88386,1.88386,10000000.0
2007-09-27 21:10:00,1.88429,1.88476,1.88428,1.88476,8000000.0
2007-09-27 21:11:00,1.88464,1.88464,1.88428,1.88456,7000000.0
2007-09-27 21:12:00,1.88443,1.88456,1.8838,1.8838,8000000.0
2007-09-27 21:13:00,1.8837,1.88377,1.8835,1.88377,10000000.0
2007-09-27 21:14:00,1.88372,1.88378,1.88364,1.8837,8000000.0
2007-09-27 21:15:00,1.88354,1.88361,1.88346,1.88361,8000000.0
2007-09-27 21:16:00,1.88328,1.88355,1.88307,1.88352,7000000.0
2007-09-27 21:17:00,1.8838,1.88404,1.88375,1.88404,11000000.0
2007-09-27 21:18:00,1.88402,1.88418,1.88402,1.8841,7000000.0
2007-09-27 21:19:00,1.88389,1.88403,1.88377,1.884,9000000.0
2007-09-27 21:20:00,1.88391,1.88406,1.88385,1.8839,11000000.0
2007-09-27 21:21:00,1.88391,1.88394,1.88375,1.88394,10000000.0
2007-09-27 21:22:00,1.88395,1.884,1.88378,1.884,10000000.0
2007-09-27 21:23:00,1.88398,1.88401,1.88382,1.88396,7000000.0
2007-09-27 21:24:00,1.88377,1.88398,1.88377,1.88396,11000000.0
2007-09-27 21:25:00,1.88403,1.88403,1.88396,1.88396,7000000.0
2007-09-27 21:26:00,1.88398,1.88411,1.88395,1.88411,7000000.0
2007-09-27 21:27:00,1.88415,1.88417,1.884,1.88409,7000000.0
2007-09-27 21:28:00,1.88403,1.88416,1.88391,1.88416,7000000.0
2007-09-27 21:29:00,1.8842,1.88425,1.88405,1.88405,8000000.0
2007-09-27 21:30:00,1.88395,1.88418,1.88395,1.88414,8000000.0
2007-09-27 21:31:00,1.88439,1.88455,1.88436,1.88455,8000000.0
2007-09-27 21:32:00,1.88446,1.88446,1.88414,1.88414,7000000.0
2007-09-27 21:33:00,1.88442,1.88454,1.88423,1.88433,11000000.0
2007-09-27 21:34:00,1.8844,1.88441,1.88407,1.88412,11000000.0
2007-09-27 21:35:00,1.88441,1.88441,1.88423,1.88423,11000000.0
2007-09-27 21:36:00,1.88464,1.88516,1.88464,1.88509,8000000.0
2007-09-27 21:37:00,1.88521,1.88532,1.88508,1.88518,8000000.0
2007-09-27 21:38:00,1.88551,1.88591,1.88551,1.88585,8000000.0
2007-09-27 21:39:00,1.88595,1.88709,1.88595,1.88709,9000000.0
2007-09-27 21:40:00,1.88703,1.88703,1.88659,1.88659,7000000.0
2007-09-27 21:41:00,1.8865,1.8865,1.88624,1.88634,9000000.0
2007-09-27 21:42:00,1.8861,1.88611,1.88599,1.88609,7000000.0
2007-09-27 21:43:00,1.88623,1.88657,1.88623,1.88657,9000000.0
2007-09-27 21:44:00,1.88659,1.88671,1.88638,1.88671,8000000.0
2007-09-27 21:45:00,1.88674,1.8869,1.88669,1.88684,10000000.0
2007-09-27 21:46:00,1.88716,1.88824,1.88716,1.88824,8000000.0
2007-09-27 21:47:00,1.88775,1.88775,1.88704,1.88704,8000000.0
2007-09-27 21:48:00,1.88691,1.88691,1.88677,1.88677,8000000.0
2007-09-27 21:49:00,1.88589,1.88635,1.88589,1.88596,8000000.0
2007-09-27 21:50:00,1.88659,1.88659,1.8862,1.8862,8000000.0
2007-09-27 21:51:00,1.88606,1.88609,1.88579,1.88609,7000000.0
2007-09-27 21:52:00,1.88614,1.8864,1.88601,1.8864,7000000.0
2007-09-27 21:53:00,1.88649,1.88696,1.88649,1.88696,7000000.0
2007-09-27 21:54:00,1.88664,1.88664,1.8861,1.88636,7000000.0
2007-09-27 21:55:00,1.88644,1.88651,1.88635,1.88647,7000000.0
2007-09-27 21:56:00,1.88631,1.88635,1.88617,1.8862,8000000.0
2007-09-27 21:57:00,1.88609,1.88617,1.88582,1.88608,7000000.0
2007-09-27 21:58:00,1.88591,1.88602,1.88591,1.88596,7000000.0
2007-09-27 21:59:00,1.88593,1.88599,1.88524,1.88524,8000000.0
2007-09-27 22:00:00,1.88594,1.88614,1.8859,1.88612,10000000.0
2007-09-27 22:01:00,1.8853,1.8853,1.88505,1.88525,9000000.0
2007-09-27 22:02:00,1.88588,1.88588,1.88439,1.88475,8000000.0
2007-09-27 22:03:00,1.88483,1.88483,1.88434,1.88434,7000000.0
2007-09-27 22:04:00,1.88499,1.88506,1.88481,1.88489,8000000.0
2007-09-27 22:05:00,1.88476,1.88476,1.88438,1.88443,10000000.0
2007-09-27 22:06:00,1.88461,1.88461,1.88436,1.88441,7000000.0
2007-09-27 22:07:00,1.88483,1.88512,1.88472,1.88509,8000000.0
2007-09-27 22:08:00,1.88504,1.88504,1.88463,1.88463,8000000.0
2007-09-27 22:09:00,1.88485,1.88489,1.88466,1.88466,9000000.0
2007-09-27 22:10:00,1.88469,1.8848,1.88462,1.88462,8000000.0
2007-09-27 22:11:00,1.88471,1.88479,1.88465,1.88465,7000000.0
2007-09-27 22:12:00,1.88499,1.88529,1.88499,1.88529,8000000.0
2007-09-27 22:13:00,1.885,1.88515,1.88476,1.88488,8000000.0
2007-09-27 22:14:00,1.88536,1.88536,1.88468,1.88468,11000000.0
2007-09-27 22:15:00,1.88517,1.8856,1.88517,1.8856,8000000.0
2007-09-27 22:16:00,1.88567,1.88577,1.88536,1.88536,9000000.0
2007-09-27 22:17:00,1.88566,1.88566,1.88544,1.88555,7000000.0
2007-09-27 22:18:00,1.88536,1.88558,1.88534,1.88543,8000000.0
2007-09-27 22:19:00,1.88547,1.88554,1.88535,1.88554,8000000.0
2007-09-27 22:20:00,1.88555,1.88561,1.8854,1.88561,7000000.0
2007-09-27 22:21:00,1.88536,1.88545,1.8853,1.88535,9000000.0
2007-09-27 22:22:00,1.88529,1.88529,1.88484,1.8851,7000000.0
2007-09-27 22:23:00,1.88546,1.88546,1.88534,1.88539,9000000.0
2007-09-27 22:24:00,1.8853,1.8857,1.8853,1.8857,7000000.0
2007-09-27 22:25:00,1.88505,1.88509,1.88477,1.88497,8000000.0
2007-09-27 22:26:00,1.88486,1.88506,1.88479,1.88488,9000000.0
2007-09-27 22:27:00,1.88489,1.88506,1.88486,1.88486,6000000.0
2007-09-27 22:28:00,1.88523,1.88523,1.88487,1.88499,8000000.0
2007-09-27 22:29:00,1.88501,1.88525,1.88499,1.88525,9000000.0
2007-09-27 22:30:00,1.88533,1.88533,1.88515,1.8853,7000000.0
2007-09-27 22:31:00,1.88515,1.88532,1.88502,1.88502,9000000.0
2007-09-27 22:32:00,1.88484,1.88506,1.88484,1.88497,8000000.0
2007-09-27 22:33:00,1.88513,1.88523,1.88502,1.88519,7000000.0
2007-09-27 22:34:00,1.88498,1.88513,1.88473,1.88473,7000000.0
2007-09-27 22:35:00,1.88453,1.88487,1.88453,1.88487,8000000.0
2007-09-27 22:36:00,1.88492,1.88506,1.88478,1.88504,10000000.0
2007-09-27 22:37:00,1.88501,1.88512,1.88493,1.88493,7000000.0
2007-09-27 22:38:00,1.8851,1.88521,1.88493,1.88493,8000000.0
2007-09-27 22:39:00,1.88476,1.88492,1.88471,1.88492,10000000.0
2007-09-27 22:40:00,1.88495,1.88495,1.88473,1.88491,7000000.0
2007-09-27 22:41:00,1.88495,1.88532,1.88495,1.88532,8000000.0
2007-09-27 22:42:00,1.88549,1.88552,1.88533,1.88543,8000000.0
2007-09-27 22:43:00,1.88535,1.88555,1.88535,1.88555,9000000.0
2007-09-27 22:44:00,1.88543,1.88561,1.88543,1.88554,11000000.0
2007-09-27 22:45:00,1.88556,1.88561,1.88544,1.88556,11000000.0
2007-09-27 22:46:00,1.88546,1.88556,1.88512,1.88512,8000000.0
2007-09-27 22:47:00,1.88481,1.88487,1.88475,1.88475,11000000.0
2007-09-27 22:48:00,1.88481,1.88511,1.88472,1.88511,8000000.0
2007-09-27 22:49:00,1.88494,1.88513,1.88494,1.88512,7000000.0
2007-09-27 22:50:00,1.88513,1.88521,1.885,1.88521,7000000.0
2007-09-27 22:51:00,1.88508,1.88531,1.88508,1.88522,10000000.0
2007-09-27 22:52:00,1.88526,1.8853,1.88506,1.88516,8000000.0
2007-09-27 22:53:00,1.88517,1.88548,1.88494,1.88494,7000000.0
2007-09-27 22:54:00,1.88515,1.88536,1.88515,1.88517,8000000.0
2007-09-27 22:55:00,1.88509,1.88509,1.88466,1.88466,7000000.0
2007-09-27 22:56:00,1.88529,1.88529,1.88518,1.88527,7000000.0
2007-09-27 22:57:00,1.88537,1.88537,1.88515,1.88537,7000000.0
2007-09-27 22:58:00,1.88527,1.8854,1.88523,1.8854,7000000.0
2007-09-27 22:59:00,1.8853,1.88542,1.88513,1.88513,7000000.0
2007-09-27 23:00:00,1.8851,1.88524,1.885,1.88524,8000000.0
2007-09-27 23:01:00,1.88526,1.88557,1.88526,1.88557,8000000.0
2007-09-27 23:02:00,1.88571,1.88571,1.88545,1.88545,8000000.0
2007-09-27 23:03:00,1.88609,1.88609,1.88589,1.88596,7000000.0
2007-09-27 23:04:00,1.886,1.886,1.88581,1.88589,8000000.0
2007-09-27 23:05:00,1.88587,1.88587,1.88568,1.88582,7000000.0
2007-09-27 23:06:00,1.88512,1.88538,1.88486,1.88486,9000000.0
2007-09-27 23:07:00,1.88502,1.88514,1.88495,1.88506,10000000.0
2007-09-27 23:08:00,1.88584,1.88584,1.88485,1.88485,7000000.0
2007-09-27 23:09:00,1.88516,1.88526,1.88511,1.88518,9000000.0
2007-09-27 23:10:00,1.88534,1.88563,1.88519,1.88563,11000000.0
2007-09-27 23:11:00,1.88535,1.8857,1.88535,1.8857,7000000.0
2007-09-27 23:12:00,1.88575,1.88578,1.88563,1.88572,7000000.0
2007-09-27 23:13:00,1.88557,1.88575,1.88548,1.88575,7000000.0
2007-09-27 23:14:00,1.88541,1.88541,1.88504,1.88507,11000000.0
2007-09-27 23:15:00,1.88471,1.88471,1.88324,1.88367,9000000.0
2007-09-27 23:16:00,1.88361,1.88383,1.88318,1.88344,11000000.0
2007-09-27 23:17:00,1.88314,1.88341,1.88294,1.88294,7000000.0
2007-09-27 23:18:00,1.88283,1.88283,1.88244,1.88273,8000000.0
2007-09-27 23:19:00,1.88275,1.88281,1.88257,1.8828,9000000.0
2007-09-27 23:20:00,1.88303,1.88479,1.88303,1.88479,9000000.0
2007-09-27 23:21:00,1.88496,1.88496,1.88482,1.88489,9000000.0
2007-09-27 23:22:00,1.88469,1.88473,1.88434,1.88434,11000000.0
2007-09-27 23:24:00,1.88462,1.88493,1.88462,1.88493,7000000.0
2007-09-27 23:25:00,1.88497,1.88497,1.88482,1.88487,7000000.0
2007-09-27 23:26:00,1.88468,1.88488,1.88468,1.88472,8000000.0
2007-09-27 23:27:00,1.88479,1.8848,1.88442,1.88476,9000000.0
2007-09-27 23:28:00,1.88486,1.88495,1.88474,1.88483,10000000.0
2007-09-27 23:29:00,1.88488,1.8849,1.88468,1.8849,9000000.0
2007-09-27 23:30:00,1.88496,1.8851,1.88487,1.88503,8000000.0
2007-09-27 23:31:00,1.8851,1.8851,1.8849,1.88503,7000000.0
2007-09-27 23:32:00,1.88531,1.88531,1.88447,1.885,8000000.0
2007-09-27 23:33:00,1.88487,1.88487,1.88343,1.88343,7000000.0
2007-09-27 23:34:00,1.88325,1.88335,1.88319,1.88322,4000000.0
2007-09-27 23:35:00,1.88324,1.88353,1.88324,1.8835,9000000.0
2007-09-27 23:36:00,1.88365,1.8837,1.88355,1.88368,7000000.0
2007-09-27 23:37:00,1.8836,1.88386,1.8836,1.88386,9000000.0
2007-09-27 23:38:00,1.8838,1.88424,1.8838,1.88383,8000000.0
2007-09-27 23:39:00,1.88379,1.88412,1.88377,1.88384,10000000.0
2007-09-27 23:40:00,1.88351,1.88374,1.88349,1.88349,7000000.0
2007-09-27 23:41:00,1.88341,1.88346,1.88326,1.88326,8000000.0
2007-09-27 23:42:00,1.88414,1.88418,1.88361,1.88418,7000000.0
2007-09-27 23:43:00,1.88334,1.88334,1.8831,1.88326,7000000.0
2007-09-27 23:44:00,1.88339,1.88353,1.88339,1.88343,7000000.0
2007-09-27 23:45:00,1.88354,1.8836,1.88344,1.88347,7000000.0
2007-09-27 23:46:00,1.88317,1.88333,1.88317,1.88322,8000000.0
2007-09-27 23:47:00,1.88323,1.88422,1.8832,1.88422,8000000.0
2007-09-27 23:48:00,1.8845,1.8845,1.88416,1.88416,7000000.0
2007-09-27 23:49:00,1.88427,1.88442,1.88417,1.88442,10000000.0
2007-09-27 23:50:00,1.88452,1.88457,1.88446,1.88451,8000000.0
2007-09-27 23:51:00,1.88451,1.88466,1.88451,1.88459,7000000.0
2007-09-27 23:52:00,1.88458,1.88474,1.88447,1.8847,11000000.0
2007-09-27 23:53:00,1.88469,1.88472,1.8845,1.88453,9000000.0
2007-09-27 23:54:00,1.88298,1.88571,1.88298,1.88485,9000000.0
2007-09-27 23:56:00,1.8845,1.8846,1.88443,1.88449,8000000.0
2007-09-27 23:57:00,1.88454,1.88454,1.88427,1.88427,8000000.0
2007-09-27 23:58:00,1.88444,1.88466,1.88441,1.88466,7000000.0
2007-09-27 23:59:00,1.88433,1.88433,1.88393,1.88393,10000000.0
2007-09-28 00:00:00,1.88366,1.88399,1.88366,1.88399,7000000.0
2007-09-28 00:01:00,1.88398,1.88416,1.88387,1.88391,8000000.0
2007-09-28 00:02:00,1.88405,1.88413,1.88393,1.88394,8000000.0
2007-09-28 00:03:00,1.88391,1.884,1.88376,1.88386,7000000.0
2007-09-28 00:04:00,1.88404,1.8841,1.88378,1.88387,7000000.0
2007-09-28 00:05:00,1.8839,1.88404,1.88385,1.88402,9000000.0
2007-09-28 00:06:00,1.88397,1.88406,1.88387,1.88388,10000000.0
2007-09-28 00:07:00,1.88404,1.88414,1.88402,1.88402,5000000.0
2007-09-28 00:08:00,1.88391,1.88403,1.88387,1.88403,9000000.0
2007-09-28 00:09:00,1.88398,1.88405,1.8839,1.88405,8000000.0
2007-09-28 00:10:00,1.88387,1.88399,1.88387,1.88388,8000000.0
2007-09-28 00:11:00,1.88395,1.884,1.88387,1.8839,9000000.0
2007-09-28 00:12:00,1.88377,1.88399,1.88377,1.88382,7000000.0
2007-09-28 00:13:00,1.88383,1.884,1.88383,1.884,7000000.0
2007-09-28 00:14:00,1.88403,1.88403,1.88378,1.88386,8000000.0
2007-09-28 00:15:00,1.88372,1.88399,1.88372,1.8839,8000000.0
2007-09-28 00:16:00,1.88388,1.88401,1.88388,1.8839,7000000.0
2007-09-28 00:17:00,1.88387,1.88421,1.88387,1.88417,10000000.0
2007-09-28 00:18:00,1.88439,1.8844,1.88422,1.8844,10000000.0
2007-09-28 00:19:00,1.88455,1.88468,1.88436,1.88453,7000000.0
2007-09-28 00:20:00,1.88451,1.88494,1.88451,1.88478,8000000.0
2007-09-28 00:21:00,1.88471,1.88471,1.88452,1.88467,6000000.0
2007-09-28 00:22:00,1.88458,1.88495,1.88458,1.88495,9000000.0
2007-09-28 00:23:00,1.88526,1.88526,1.885,1.88521,11000000.0
2007-09-28 00:24:00,1.88523,1.88558,1.88523,1.88527,10000000.0
2007-09-28 00:25:00,1.8856,1.8856,1.8856,1.8856,7000000.0
2007-09-28 00:26:00,1.88546,1.88549,1.88537,1.88544,7000000.0
2007-09-28 00:27:00,1.886,1.886,1.8859,1.8859,9000000.0
2007-09-28 00:28:00,1.88558,1.88565,1.88514,1.88523,9000000.0
2007-09-28 00:29:00,1.88556,1.8856,1.88534,1.88534,6000000.0
2007-09-28 00:30:00,1.8852,1.88527,1.88475,1.88513,11000000.0
2007-09-28 00:31:00,1.88529,1.88569,1.88529,1.88569,10000000.0
2007-09-28 00:32:00,1.88566,1.88576,1.88537,1.88537,8000000.0
2007-09-28 00:33:00,1.88527,1.8855,1.88507,1.8854,10000000.0
2007-09-28 00:34:00,1.88504,1.88504,1.88408,1.88408,8000000.0
2007-09-28 00:35:00,1.88397,1.88407,1.88213,1.88407,8000000.0
2007-09-28 00:36:00,1.88424,1.88434,1.8841,1.88424,7000000.0
2007-09-28 00:37:00,1.88355,1.88368,1.88348,1.88368,7000000.0
2007-09-28 00:38:00,1.88409,1.88409,1.88353,1.88353,7000000.0
2007-09-28 00:39:00,1.88291,1.88344,1.88291,1.88344,7000000.0
2007-09-28 00:40:00,1.88324,1.88364,1.88305,1.88364,7000000.0
2007-09-28 00:41:00,1.88336,1.88336,1.88311,1.88313,10000000.0
2007-09-28 00:42:00,1.88291,1.88291,1.88235,1.88273,11000000.0
2007-09-28 00:43:00,1.88253,1.88307,1.88252,1.88307,7000000.0
2007-09-28 00:44:00,1.88284,1.88292,1.88261,1.88284,7000000.0
2007-09-28 00:45:00,1.88065,1.88065,1.87811,1.87811,11000000.0
2007-09-28 00:46:00,1.87834,1.8791,1.87834,1.87862,11000000.0
2007-09-28 00:47:00,1.878,1.87834,1.87786,1.87834,7000000.0
2007-09-28 00:48:00,1.87818,1.87836,1.87775,1.87836,10000000.0
2007-09-28 00:49:00,1.87846,1.87858,1.87822,1.87822,7000000.0
2007-09-28 00:50:00,1.8772,1.8772,1.87627,1.87627,8000000.0
2007-09-28 00:51:00,1.87573,1.87624,1.87573,1.87624,6000000.0
2007-09-28 00:52:00,1.87678,1.87678,1.87634,1.87634,8000000.0
2007-09-28 00:53:00,1.87633,1.87677,1.87633,1.87677,6000000.0
2007-09-28 00:54:00,1.87724,1.87749,1.87724,1.87749,8000000.0
2007-09-28 00:55:00,1.87743,1.87785,1.87739,1.87759,7000000.0
2007-09-28 00:56:00,1.87753,1.87765,1.87743,1.87765,7000000.0
2007-09-28 00:57:00,1.8776,1.8776,1.87739,1.87743,6000000.0
2007-09-28 00:58:00,1.87736,1.87822,1.87728,1.87822,8000000.0
2007-09-28 00:59:00,1.87821,1.87821,1.87751,1.87751,8000000.0
2007-09-28 01:00:00,1.87734,1.8776,1.87732,1.8776,9000000.0
2007-09-28 01:01:00,1.87773,1.87773,1.87723,1.87733,9000000.0
2007-09-28 01:02:00,1.87724,1.87724,1.87677,1.87713,8000000.0
2007-09-28 01:03:00,1.87705,1.87705,1.87646,1.87646,7000000.0
2007-09-28 01:04:00,1.87628,1.8768,1.87628,1.87673,8000000.0
2007-09-28 01:05:00,1.87671,1.87671,1.87607,1.87613,8000000.0
2007-09-28 01:06:00,1.87606,1.87606,1.87567,1.87579,8000000.0
2007-09-28 01:07:00,1.87592,1.87614,1.87592,1.87602,10000000.0
2007-09-28 01:08:00,1.87584,1.87593,1.87574,1.8758,8000000.0
2007-09-28 01:09:00,1.8757,1.87607,1.8757,1.87607,7000000.0
2007-09-28 01:10:00,1.87607,1.87607,1.87541,1.87541,11000000.0
2007-09-28 01:11:00,1.87543,1.87593,1.87543,1.87593,8000000.0
2007-09-28 01:12:00,1.8765,1.87651,1.87633,1.87651,11000000.0
2007-09-28 01:13:00,1.87652,1.87708,1.87652,1.87708,7000000.0
2007-09-28 01:14:00,1.87765,1.87765,1.87734,1.87734,8000000.0
2007-09-28 01:15:00,1.87731,1.87742,1.87725,1.87725,10000000.0
2007-09-28 01:16:00,1.87734,1.87753,1.87718,1.87753,9000000.0
2007-09-28 01:17:00,1.87769,1.87781,1.87765,1.8778,7000000.0
2007-09-28 01:18:00,1.87804,1.87814,1.87799,1.87801,8000000.0
2007-09-28 01:19:00,1.87785,1.87794,1.87775,1.87775,7000000.0
2007-09-28 01:20:00,1.87766,1.87782,1.87766,1.87771,8000000.0
2007-09-28 01:21:00,1.87796,1.87814,1.87796,1.87811,7000000.0
2007-09-28 01:22:00,1.87835,1.87854,1.87828,1.87854,7000000.0
2007-09-28 01:23:00,1.87862,1.87923,1.87862,1.879,7000000.0
2007-09-28 01:24:00,1.8793,1.87948,1.8793,1.87931,11000000.0
2007-09-28 01:25:00,1.87916,1.87916,1.87892,1.87895,7000000.0
2007-09-28 01:26:00,1.87893,1.87915,1.87881,1.87881,8000000.0
2007-09-28 01:27:00,1.87899,1.87913,1.87898,1.87908,8000000.0
2007-09-28 01:28:00,1.87887,1.8791,1.87887,1.87904,8000000.0
2007-09-28 01:29:00,1.87909,1.87909,1.87898,1.87902,5000000.0
2007-09-28 01:30:00,1.87901,1.87901,1.87874,1.8789,7000000.0
2007-09-28 01:31:00,1.87898,1.87902,1.87887,1.87902,5000000.0
2007-09-28 01:32:00,1.87875,1.87875,1.87789,1.87789,9000000.0
2007-09-28 01:33:00,1.87751,1.87767,1.87751,1.87767,8000000.0
2007-09-28 01:34:00,1.87755,1.87757,1.87732,1.87734,11000000.0
2007-09-28 01:35:00,1.87759,1.87759,1.87737,1.87741,11000000.0
2007-09-28 01:36:00,1.87745,1.87745,1.87684,1.8769,10000000.0
2007-09-28 01:37:00,1.87731,1.87735,1.87718,1.87735,8000000.0
2007-09-28 01:38:00,1.87703,1.87728,1.87668,1.87728,7000000.0
2007-09-28 01:39:00,1.87726,1.87726,1.87694,1.87694,6000000.0
2007-09-28 01:40:00,1.8769,1.8772,1.87665,1.87711,11000000.0
2007-09-28 01:41:00,1.87718,1.87737,1.87713,1.87713,7000000.0
2007-09-28 01:42:00,1.87764,1.8779,1.87763,1.8779,9000000.0
2007-09-28 01:43:00,1.87799,1.87806,1.87794,1.87805,8000000.0
2007-09-28 01:44:00,1.87836,1.87836,1.87803,1.87803,8000000.0
2007-09-28 01:45:00,1.87817,1.87826,1.87799,1.87799,9000000.0
2007-09-28 01:46:00,1.87805,1.87805,1.87791,1.87793,7000000.0
2007-09-28 01:47:00,1.87804,1.87832,1.87804,1.87805,8000000.0
2007-09-28 01:48:00,1.87805,1.87817,1.87805,1.87815,8000000.0
2007-09-28 01:49:00,1.87788,1.87808,1.87788,1.87808,9000000.0
2007-09-28 01:50:00,1.87817,1.87853,1.87807,1.87834,7000000.0
2007-09-28 01:51:00,1.87815,1.87816,1.87797,1.87797,8000000.0
2007-09-28 01:52:00,1.87797,1.87843,1.87797,1.87826,8000000.0
2007-09-28 01:53:00,1.87825,1.87836,1.8781,1.87818,10000000.0
2007-09-28 01:54:00,1.87783,1.87783,1.87749,1.87749,10000000.0
2007-09-28 01:55:00,1.87742,1.87778,1.87742,1.87752,8000000.0
2007-09-28 01:56:00,1.87773,1.87804,1.87598,1.878,10000000.0
2007-09-28 01:57:00,1.87807,1.87807,1.87771,1.87771,5000000.0
2007-09-28 01:58:00,1.8779,1.87835,1.8779,1.87806,8000000.0
2007-09-28 01:59:00,1.87788,1.87788,1.87741,1.87741,10000000.0
2007-09-28 02:00:00,1.87785,1.87808,1.87785,1.87808,7000000.0
2007-09-28 02:01:00,1.87743,1.87743,1.87667,1.87699,10000000.0
2007-09-28 02:02:00,1.87702,1.87714,1.87688,1.87714,13000000.0
2007-09-28 02:03:00,1.87687,1.87687,1.87648,1.87648,17000000.0
2007-09-28 02:04:00,1.87647,1.87684,1.87647,1.87667,12000000.0
2007-09-28 02:05:00,1.87661,1.87665,1.87634,1.87665,9000000.0
2007-09-28 02:06:00,1.87663,1.87664,1.87653,1.87664,7000000.0
2007-09-28 02:07:00,1.87652,1.87658,1.87598,1.87598,13000000.0
2007-09-28 02:08:00,1.87587,1.87587,1.87551,1.87554,16000000.0
2007-09-28 02:09:00,1.87523,1.87535,1.87474,1.87474,10000000.0
2007-09-28 02:10:00,1.87451,1.8746,1.87443,1.87445,8000000.0
2007-09-28 02:11:00,1.874,1.874,1.87381,1.87397,7000000.0
2007-09-28 02:12:00,1.87413,1.8745,1.87413,1.87429,14000000.0
2007-09-28 02:13:00,1.87435,1.87435,1.8741,1.87418,7000000.0
2007-09-28 02:14:00,1.87442,1.87448,1.87409,1.87409,7000000.0
2007-09-28 02:15:00,1.8738,1.87388,1.87335,1.87335,7000000.0
2007-09-28 02:16:00,1.87307,1.87348,1.87307,1.87348,8000000.0
2007-09-28 02:17:00,1.87369,1.87369,1.87356,1.87356,7000000.0
2007-09-28 02:18:00,1.87347,1.87347,1.87327,1.87327,11000000.0
2007-09-28 02:19:00,1.87343,1.87344,1.87325,1.87325,7000000.0
2007-09-28 02:20:00,1.87357,1.87374,1.87357,1.87374,12000000.0
2007-09-28 02:21:00,1.87397,1.87407,1.87387,1.87387,12000000.0
2007-09-28 02:22:00,1.87376,1.87376,1.87353,1.87367,7000000.0
2007-09-28 02:23:00,1.8736,1.87382,1.87351,1.87381,9000000.0
2007-09-28 02:24:00,1.87402,1.87449,1.87402,1.87437,8000000.0
2007-09-28 02:25:00,1.8743,1.8743,1.874,1.87426,16000000.0
2007-09-28 02:26:00,1.87434,1.87437,1.87421,1.87436,20000000.0
2007-09-28 02:27:00,1.87446,1.87446,1.87432,1.8744,18000000.0
2007-09-28 02:28:00,1.87416,1.8745,1.87416,1.8745,7000000.0
2007-09-28 02:29:00,1.87451,1.87459,1.87442,1.87458,10000000.0
2007-09-28 02:30:00,1.87516,1.87533,1.87506,1.87532,10000000.0
2007-09-28 02:32:00,1.87527,1.87527,1.87478,1.87478,15000000.0
2007-09-28 02:33:00,1.87438,1.87438,1.87414,1.87414,14000000.0
2007-09-28 02:34:00,1.87416,1.87433,1.87414,1.87414,9000000.0
2007-09-28 02:35:00,1.87411,1.87412,1.87399,1.87405,7000000.0
2007-09-28 02:36:00,1.87405,1.87412,1.87395,1.87412,8000000.0
2007-09-28 02:37:00,1.87396,1.87411,1.87396,1.87402,7000000.0
2007-09-28 02:38:00,1.87386,1.87396,1.87371,1.87396,7000000.0
2007-09-28 02:39:00,1.87407,1.87443,1.87407,1.87443,13000000.0
2007-09-28 02:40:00,1.8744,1.87449,1.87432,1.87432,11000000.0
2007-09-28 02:41:00,1.8739,1.8739,1.87356,1.87359,10000000.0
2007-09-28 02:42:00,1.87323,1.87379,1.87323,1.87379,11000000.0
2007-09-28 02:43:00,1.8739,1.87408,1.87387,1.87408,8000000.0
2007-09-28 02:44:00,1.87413,1.87413,1.87394,1.87404,10000000.0
2007-09-28 02:45:00,1.87397,1.87397,1.87372,1.87384,10000000.0
2007-09-28 02:46:00,1.8735,1.8736,1.87346,1.87346,8000000.0
2007-09-28 02:47:00,1.87328,1.87328,1.87296,1.87296,8000000.0
2007-09-28 02:48:00,1.87305,1.87326,1.87295,1.87325,11000000.0
2007-09-28 02:49:00,1.87341,1.87347,1.87324,1.87345,10000000.0
2007-09-28 02:50:00,1.87348,1.87366,1.87338,1.87366,8000000.0
2007-09-28 02:51:00,1.87334,1.87339,1.87301,1.87322,10000000.0
2007-09-28 02:52:00,1.87347,1.87347,1.87307,1.87318,10000000.0
2007-09-28 02:53:00,1.87297,1.87314,1.87294,1.87314,8000000.0
2007-09-28 02:54:00,1.87334,1.87357,1.87324,1.87357,7000000.0
2007-09-28 02:55:00,1.87371,1.87397,1.87363,1.87363,8000000.0
2007-09-28 02:56:00,1.87351,1.87364,1.87332,1.87362,7000000.0
2007-09-28 02:57:00,1.87325,1.87361,1.87325,1.8734,8000000.0
2007-09-28 02:58:00,1.87347,1.87389,1.87347,1.87359,12000000.0
2007-09-28 02:59:00,1.87354,1.87395,1.87354,1.87395,19000000.0
2007-09-28 03:00:00,1.87374,1.87384,1.87352,1.87384,7000000.0
2007-09-28 03:01:00,1.87389,1.87414,1.87389,1.87414,10000000.0
2007-09-28 03:02:00,1.87397,1.87408,1.87397,1.87404,8000000.0
2007-09-28 03:03:00,1.87417,1.87487,1.87403,1.87487,11000000.0
2007-09-28 03:04:00,1.87477,1.87477,1.87455,1.87462,7000000.0
2007-09-28 03:05:00,1.87437,1.87437,1.87405,1.87414,10000000.0
2007-09-28 03:06:00,1.87362,1.87362,1.87297,1.87298,11000000.0
2007-09-28 03:07:00,1.87341,1.87416,1.87341,1.87415,7000000.0
2007-09-28 03:08:00,1.87387,1.87409,1.87375,1.87409,8000000.0
2007-09-28 03:09:00,1.87421,1.87433,1.87421,1.8743,10000000.0
2007-09-28 03:10:00,1.87435,1.8746,1.874,1.8746,10000000.0
2007-09-28 03:11:00,1.87472,1.87501,1.87472,1.87501,8000000.0
2007-09-28 03:12:00,1.875,1.875,1.87476,1.87485,7000000.0
2007-09-28 03:13:00,1.87484,1.87512,1.87484,1.87498,10000000.0
2007-09-28 03:14:00,1.87538,1.87538,1.87512,1.8752,5000000.0
2007-09-28 03:15:00,1.87512,1.87532,1.87473,1.87501,11000000.0
2007-09-28 03:16:00,1.8749,1.8749,1.87464,1.87464,7000000.0
2007-09-28 03:17:00,1.87474,1.87474,1.87455,1.87468,8000000.0
2007-09-28 03:18:00,1.87458,1.87485,1.87458,1.87485,8000000.0
2007-09-28 03:19:00,1.87478,1.87484,1.87463,1.87463,7000000.0
2007-09-28 03:20:00,1.87512,1.87512,1.87494,1.87494,7000000.0
2007-09-28 03:21:00,1.87488,1.87498,1.87474,1.87479,7000000.0
2007-09-28 03:22:00,1.87503,1.87531,1.8732,1.8732,8000000.0
2007-09-28 03:23:00,1.87502,1.87502,1.87481,1.8749,9000000.0
2007-09-28 03:24:00,1.87514,1.87527,1.87497,1.87497,7000000.0
2007-09-28 03:25:00,1.87473,1.87493,1.87463,1.87493,23000000.0
2007-09-28 03:26:00,1.87487,1.87487,1.87457,1.87457,9000000.0
2007-09-28 03:27:00,1.87445,1.87463,1.87428,1.87458,7000000.0
2007-09-28 03:28:00,1.87454,1.87461,1.87449,1.87461,7000000.0
2007-09-28 03:29:00,1.87439,1.87464,1.87439,1.87453,7000000.0
2007-09-28 03:30:00,1.87453,1.87472,1.87443,1.87445,10000000.0
2007-09-28 03:31:00,1.87526,1.87665,1.87526,1.87655,8000000.0
2007-09-28 03:32:00,1.87583,1.87596,1.87583,1.87591,10000000.0
2007-09-28 03:33:00,1.87577,1.87577,1.87536,1.87566,7000000.0
2007-09-28 03:34:00,1.87548,1.87556,1.87543,1.87543,11000000.0
2007-09-28 03:35:00,1.87553,1.87564,1.8753,1.87557,8000000.0
2007-09-28 03:36:00,1.87584,1.8761,1.87581,1.8761,7000000.0
2007-09-28 03:37:00,1.87577,1.87607,1.87577,1.87593,8000000.0
2007-09-28 03:38:00,1.8763,1.87679,1.87621,1.87679,8000000.0
2007-09-28 03:39:00,1.87694,1.87741,1.87694,1.87741,9000000.0
2007-09-28 03:40:00,1.87749,1.87749,1.87715,1.87715,11000000.0
2007-09-28 03:41:00,1.87685,1.8769,1.87674,1.87685,8000000.0
2007-09-28 03:42:00,1.87696,1.87717,1.87685,1.87717,7000000.0
2007-09-28 03:43:00,1.87693,1.87693,1.87682,1.87689,9000000.0
2007-09-28 03:44:00,1.87675,1.87675,1.87593,1.87593,7000000.0
2007-09-28 03:45:00,1.87581,1.87581,1.87531,1.87531,7000000.0
2007-09-28 03:46:00,1.87564,1.87564,1.87483,1.87483,8000000.0
2007-09-28 03:47:00,1.87549,1.87582,1.87539,1.87582,9000000.0
2007-09-28 03:48:00,1.87577,1.87577,1.87535,1.87535,11000000.0
2007-09-28 03:49:00,1.87552,1.87568,1.87551,1.87566,23000000.0
2007-09-28 03:50:00,1.8758,1.87584,1.87565,1.87575,9000000.0
2007-09-28 03:51:00,1.87582,1.87627,1.87582,1.87623,8000000.0
2007-09-28 03:52:00,1.87648,1.87648,1.87619,1.87634,9000000.0
2007-09-28 03:53:00,1.87579,1.87603,1.87579,1.87603,8000000.0
2007-09-28 03:54:00,1.87616,1.87616,1.87564,1.87583,9000000.0
2007-09-28 03:55:00,1.87549,1.87568,1.87538,1.87568,10000000.0
2007-09-28 03:56:00,1.87579,1.87579,1.8756,1.8756,12000000.0
2007-09-28 03:57:00,1.87571,1.87597,1.87551,1.87597,9000000.0
2007-09-28 03:58:00,1.87635,1.87661,1.87633,1.87654,8000000.0
2007-09-28 03:59:00,1.87645,1.87651,1.87601,1.87611,7000000.0
2007-09-28 04:00:00,1.87593,1.87593,1.8756,1.87588,18000000.0
2007-09-28 04:01:00,1.87597,1.87624,1.87597,1.87616,8000000.0
2007-09-28 04:02:00,1.87606,1.87637,1.87594,1.87637,7000000.0
2007-09-28 04:03:00,1.87613,1.87629,1.876,1.8761,12000000.0
2007-09-28 04:04:00,1.87634,1.87634,1.87623,1.87623,9000000.0
2007-09-28 04:05:00,1.87571,1.87628,1.8756,1.8756,7000000.0
2007-09-28 04:06:00,1.87606,1.87611,1.87584,1.87584,10000000.0
2007-09-28 04:07:00,1.87597,1.87597,1.87583,1.87583,7000000.0
2007-09-28 04:08:00,1.8758,1.87587,1.8758,1.87581,10000000.0
2007-09-28 04:09:00,1.87575,1.87593,1.87569,1.87569,8000000.0
2007-09-28 04:10:00,1.87548,1.87548,1.87502,1.87502,9000000.0
2007-09-28 04:11:00,1.87507,1.87516,1.87506,1.87515,8000000.0
2007-09-28 04:12:00,1.87491,1.87499,1.87473,1.87473,11000000.0
2007-09-28 04:13:00,1.87465,1.87468,1.87462,1.87467,8000000.0
2007-09-28 04:14:00,1.87455,1.87455,1.87436,1.8745,7000000.0
2007-09-28 04:15:00,1.87454,1.8747,1.87446,1.87446,8000000.0
2007-09-28 04:16:00,1.87439,1.87457,1.87429,1.87457,7000000.0
2007-09-28 04:17:00,1.87477,1.87477,1.87455,1.87474,19000000.0
2007-09-28 04:18:00,1.87484,1.87525,1.87484,1.87525,8000000.0
2007-09-28 04:19:00,1.87484,1.87528,1.87484,1.87528,21000000.0
2007-09-28 04:20:00,1.87521,1.87551,1.87521,1.87544,11000000.0
2007-09-28 04:21:00,1.87532,1.87532,1.87498,1.87498,8000000.0
2007-09-28 04:22:00,1.87507,1.8751,1.87497,1.87497,8000000.0
2007-09-28 04:23:00,1.87503,1.87504,1.87469,1.87504,9000000.0
2007-09-28 04:24:00,1.87494,1.87494,1.87462,1.87462,12000000.0
2007-09-28 04:25:00,1.87465,1.87486,1.87465,1.87486,9000000.0
2007-09-28 04:26:00,1.87499,1.87512,1.87499,1.87512,8000000.0
2007-09-28 04:27:00,1.87522,1.87544,1.87522,1.87527,9000000.0
2007-09-28 04:28:00,1.87516,1.87526,1.87482,1.87493,14000000.0
2007-09-28 04:29:00,1.87474,1.87497,1.8746,1.87497,16000000.0
2007-09-28 04:30:00,1.87507,1.87507,1.87471,1.87479,25000000.0
2007-09-28 04:31:00,1.87467,1.8749,1.87467,1.8749,8000000.0
2007-09-28 04:32:00,1.87504,1.87507,1.87497,1.87499,8000000.0
2007-09-28 04:33:00,1.87477,1.87498,1.87477,1.87498,5000000.0
2007-09-28 04:34:00,1.875,1.875,1.87485,1.87485,10000000.0
2007-09-28 04:35:00,1.87446,1.87446,1.87421,1.87433,9000000.0
2007-09-28 04:36:00,1.87455,1.87468,1.87449,1.87468,7000000.0
2007-09-28 04:37:00,1.87451,1.87461,1.87428,1.87428,7000000.0
2007-09-28 04:38:00,1.87447,1.87451,1.87396,1.87396,7000000.0
2007-09-28 04:39:00,1.87344,1.87344,1.87325,1.87325,8000000.0
2007-09-28 04:40:00,1.87335,1.87335,1.87272,1.87314,9000000.0
2007-09-28 04:41:00,1.87303,1.87318,1.87282,1.87318,9000000.0
2007-09-28 04:42:00,1.87347,1.87347,1.87323,1.87323,11000000.0
2007-09-28 04:43:00,1.87341,1.87341,1.87304,1.87304,9000000.0
2007-09-28 04:44:00,1.87302,1.87302,1.8728,1.87291,8000000.0
2007-09-28 04:45:00,1.87296,1.87306,1.87286,1.87304,9000000.0
2007-09-28 04:46:00,1.87296,1.8731,1.87292,1.8731,7000000.0
2007-09-28 04:47:00,1.87307,1.87316,1.87295,1.87308,8000000.0
2007-09-28 04:48:00,1.87302,1.8733,1.87302,1.8733,8000000.0
2007-09-28 04:49:00,1.87305,1.87315,1.87305,1.87315,8000000.0
2007-09-28 04:50:00,1.87316,1.87316,1.87304,1.87316,7000000.0
2007-09-28 04:51:00,1.87325,1.87365,1.87325,1.87365,15000000.0
2007-09-28 04:52:00,1.87377,1.87377,1.87336,1.87336,8000000.0
2007-09-28 04:53:00,1.8733,1.87334,1.87313,1.87313,8000000.0
2007-09-28 04:54:00,1.87303,1.87303,1.87283,1.87283,11000000.0
2007-09-28 04:55:00,1.87277,1.87277,1.87263,1.87263,9000000.0
2007-09-28 04:56:00,1.87257,1.87259,1.87239,1.87259,12000000.0
2007-09-28 04:57:00,1.87289,1.87307,1.87288,1.87307,7000000.0
2007-09-28 04:58:00,1.87299,1.87316,1.87293,1.87293,9000000.0
2007-09-28 04:59:00,1.87227,1.87228,1.87225,1.87227,12000000.0
2007-09-28 05:00:00,1.87286,1.87287,1.87276,1.87276,9000000.0
2007-09-28 05:01:00,1.87271,1.87278,1.87258,1.87266,7000000.0
2007-09-28 05:02:00,1.87263,1.87276,1.8725,1.8725,7000000.0
2007-09-28 05:03:00,1.87246,1.87262,1.87246,1.87253,8000000.0
2007-09-28 05:04:00,1.87252,1.87273,1.87252,1.87273,4000000.0
2007-09-28 05:05:00,1.87285,1.87303,1.87285,1.87303,7000000.0
2007-09-28 05:06:00,1.87292,1.87292,1.87273,1.87273,8000000.0
2007-09-28 05:07:00,1.8727,1.87277,1.8727,1.87272,10000000.0
2007-09-28 05:08:00,1.87273,1.87285,1.87273,1.87273,10000000.0
2007-09-28 05:09:00,1.87292,1.87306,1.87292,1.87303,16000000.0
2007-09-28 05:10:00,1.87297,1.87302,1.87289,1.87302,12000000.0
2007-09-28 05:11:00,1.87315,1.87338,1.87315,1.8733,11000000.0
2007-09-28 05:12:00,1.87317,1.87317,1.87285,1.87285,16000000.0
2007-09-28 05:13:00,1.87296,1.87332,1.87296,1.87324,9000000.0
2007-09-28 05:14:00,1.87369,1.87369,1.87265,1.87303,12000000.0
2007-09-28 05:15:00,1.87305,1.87313,1.87305,1.87313,8000000.0
2007-09-28 05:16:00,1.87321,1.87335,1.87321,1.87335,11000000.0
2007-09-28 05:17:00,1.87323,1.87323,1.87292,1.87319,9000000.0
2007-09-28 05:18:00,1.87342,1.87371,1.87342,1.87362,16000000.0
2007-09-28 05:19:00,1.87371,1.87377,1.87335,1.87335,9000000.0
2007-09-28 05:20:00,1.87341,1.87341,1.8733,1.8733,11000000.0
2007-09-28 05:21:00,1.87334,1.87339,1.8732,1.8732,6000000.0
2007-09-28 05:22:00,1.87373,1.87373,1.87233,1.87282,28000000.0
2007-09-28 05:23:00,1.8732,1.8732,1.87242,1.87242,7000000.0
2007-09-28 05:24:00,1.87225,1.87233,1.87213,1.87228,27000000.0
2007-09-28 05:25:00,1.8723,1.8723,1.87185,1.87209,47000000.0
2007-09-28 05:26:00,1.87207,1.87225,1.87201,1.87204,38000000.0
2007-09-28 05:27:00,1.87217,1.87265,1.87217,1.87241,7000000.0
2007-09-28 05:28:00,1.87255,1.87285,1.87255,1.87285,22000000.0
2007-09-28 05:29:00,1.87265,1.87265,1.87255,1.87265,11000000.0
2007-09-28 05:30:00,1.87282,1.87324,1.87282,1.87324,7000000.0
2007-09-28 05:31:00,1.8734,1.8734,1.87318,1.87319,8000000.0
2007-09-28 05:32:00,1.87309,1.87331,1.87299,1.87331,10000000.0
2007-09-28 05:33:00,1.87338,1.87338,1.87303,1.8731,10000000.0
2007-09-28 05:34:00,1.87319,1.87335,1.87319,1.87335,8000000.0
2007-09-28 05:35:00,1.87321,1.87341,1.87317,1.87317,10000000.0
2007-09-28 05:36:00,1.87336,1.87336,1.87314,1.87314,15000000.0
2007-09-28 05:37:00,1.87317,1.87358,1.87317,1.87358,11000000.0
2007-09-28 05:38:00,1.8734,1.8734,1.8726,1.87308,11000000.0
2007-09-28 05:39:00,1.8734,1.8734,1.87247,1.87278,7000000.0
2007-09-28 05:40:00,1.87261,1.8729,1.87261,1.87266,9000000.0
2007-09-28 05:41:00,1.872,1.872,1.87183,1.87183,9000000.0
2007-09-28 05:42:00,1.87186,1.87186,1.87163,1.87163,16000000.0
2007-09-28 05:43:00,1.87109,1.87155,1.87109,1.87139,8000000.0
2007-09-28 05:44:00,1.87154,1.87172,1.87154,1.87172,9000000.0
2007-09-28 05:45:00,1.87153,1.8717,1.87153,1.8717,13000000.0
2007-09-28 05:46:00,1.87189,1.87198,1.87184,1.87198,10000000.0
2007-09-28 05:47:00,1.87205,1.87216,1.87205,1.8721,15000000.0
2007-09-28 05:48:00,1.87204,1.87204,1.87109,1.87109,11000000.0
2007-09-28 05:49:00,1.87133,1.8716,1.87115,1.8716,8000000.0
2007-09-28 05:50:00,1.87133,1.87147,1.87133,1.8714,13000000.0
2007-09-28 05:51:00,1.87167,1.87171,1.87143,1.87171,30000000.0
2007-09-28 05:52:00,1.87155,1.87157,1.87139,1.87152,15000000.0
2007-09-28 05:53:00,1.87139,1.87184,1.87139,1.87184,8000000.0
2007-09-28 05:54:00,1.87154,1.87169,1.87134,1.87134,16000000.0
2007-09-28 05:55:00,1.87094,1.87107,1.87072,1.87079,11000000.0
2007-09-28 05:56:00,1.87125,1.87148,1.87113,1.87148,33000000.0
2007-09-28 05:57:00,1.87146,1.87146,1.87124,1.87142,11000000.0
2007-09-28 05:58:00,1.87126,1.87126,1.87097,1.8711,8000000.0
2007-09-28 05:59:00,1.87086,1.87086,1.8704,1.8704,12000000.0
2007-09-28 06:00:00,1.86993,1.87011,1.86989,1.87004,25000000.0
2007-09-28 06:01:00,1.86997,1.87024,1.86991,1.86991,16000000.0
2007-09-28 06:02:00,1.86995,1.87005,1.86992,1.86993,13000000.0
2007-09-28 06:03:00,1.86994,1.87,1.86976,1.87,7000000.0
2007-09-28 06:04:00,1.86994,1.87,1.86989,1.86995,11000000.0
2007-09-28 06:05:00,1.86936,1.87004,1.86934,1.87004,9000000.0
2007-09-28 06:06:00,1.86979,1.87005,1.86979,1.86985,8000000.0
2007-09-28 06:07:00,1.87007,1.87015,1.87003,1.87012,10000000.0
2007-09-28 06:08:00,1.87024,1.87024,1.86947,1.87003,8000000.0
2007-09-28 06:09:00,1.87009,1.87009,1.86994,1.87,10000000.0
2007-09-28 06:10:00,1.86999,1.87,1.86991,1.87,8000000.0
2007-09-28 06:11:00,1.86985,1.86985,1.86973,1.86983,7000000.0
2007-09-28 06:12:00,1.86999,1.87029,1.86969,1.87029,10000000.0
2007-09-28 06:13:00,1.8704,1.87078,1.8704,1.8707,15000000.0
2007-09-28 06:14:00,1.87086,1.87092,1.87082,1.87082,7000000.0
2007-09-28 06:15:00,1.87077,1.87077,1.87061,1.87066,18000000.0
2007-09-28 06:16:00,1.87053,1.87053,1.87028,1.87028,11000000.0
2007-09-28 06:17:00,1.87045,1.87056,1.87045,1.87053,7000000.0
2007-09-28 06:18:00,1.87028,1.87073,1.87013,1.87025,10000000.0
2007-09-28 06:19:00,1.87047,1.87047,1.87026,1.87036,12000000.0
2007-09-28 06:20:00,1.87056,1.87056,1.87011,1.8703,18000000.0
2007-09-28 06:21:00,1.87023,1.8704,1.87001,1.87032,26000000.0
2007-09-28 06:22:00,1.87029,1.87039,1.87018,1.87019,11000000.0
2007-09-28 06:23:00,1.87008,1.87008,1.86962,1.86964,11000000.0
2007-09-28 06:24:00,1.86979,1.86979,1.86902,1.8693,11000000.0
2007-09-28 06:25:00,1.86952,1.86974,1.86933,1.86974,10000000.0
2007-09-28 06:26:00,1.86996,1.87039,1.86996,1.87039,7000000.0
2007-09-28 06:27:00,1.8703,1.87047,1.8703,1.87032,8000000.0
2007-09-28 06:28:00,1.87037,1.87037,1.86978,1.86978,7000000.0
2007-09-28 06:29:00,1.86947,1.86947,1.86933,1.86941,9000000.0
2007-09-28 06:30:00,1.86946,1.86976,1.86927,1.86976,8000000.0
2007-09-28 06:31:00,1.8699,1.8699,1.8695,1.86963,20000000.0
2007-09-28 06:32:00,1.86969,1.86977,1.86954,1.86971,31000000.0
2007-09-28 06:33:00,1.86944,1.86946,1.86932,1.86942,17000000.0
2007-09-28 06:34:00,1.86935,1.86944,1.86935,1.8694,9000000.0
2007-09-28 06:35:00,1.86933,1.86939,1.86922,1.86922,8000000.0
2007-09-28 06:36:00,1.86897,1.86931,1.86897,1.86929,10000000.0
2007-09-28 06:37:00,1.86954,1.86986,1.86954,1.86986,7000000.0
2007-09-28 06:38:00,1.86986,1.86986,1.86943,1.86943,8000000.0
2007-09-28 06:39:00,1.86939,1.86939,1.86887,1.86898,12000000.0
2007-09-28 06:40:00,1.8691,1.86933,1.86905,1.86905,8000000.0
2007-09-28 06:41:00,1.86888,1.8689,1.86878,1.86878,7000000.0
2007-09-28 06:42:00,1.86886,1.86892,1.86872,1.86892,7000000.0
2007-09-28 06:43:00,1.86895,1.86903,1.86894,1.86894,9000000.0
2007-09-28 06:44:00,1.86903,1.86933,1.86903,1.8693,11000000.0
2007-09-28 06:45:00,1.86937,1.86946,1.86932,1.86932,8000000.0
2007-09-28 06:46:00,1.86915,1.86937,1.86915,1.86936,8000000.0
2007-09-28 06:47:00,1.86931,1.86931,1.86739,1.8689,10000000.0
2007-09-28 06:48:00,1.86884,1.86907,1.86884,1.86907,8000000.0
2007-09-28 06:49:00,1.86916,1.86941,1.86905,1.86941,8000000.0
2007-09-28 06:50:00,1.8694,1.86941,1.86913,1.86916,9000000.0
2007-09-28 06:51:00,1.869,1.86916,1.869,1.86916,11000000.0
2007-09-28 06:52:00,1.86907,1.86907,1.86822,1.86822,7000000.0
2007-09-28 06:53:00,1.86855,1.86866,1.86836,1.86836,8000000.0
2007-09-28 06:54:00,1.86835,1.86835,1.86799,1.86818,11000000.0
2007-09-28 06:55:00,1.86796,1.86796,1.86764,1.86764,8000000.0
2007-09-28 06:56:00,1.86789,1.86793,1.86774,1.86793,13000000.0
2007-09-28 06:57:00,1.86835,1.86854,1.86835,1.86854,7000000.0
2007-09-28 06:58:00,1.86856,1.86856,1.86813,1.86818,16000000.0
2007-09-28 06:59:00,1.86824,1.86824,1.86809,1.86814,11000000.0
2007-09-28 07:00:00,1.86821,1.86832,1.86815,1.8683,8000000.0
2007-09-28 07:01:00,1.86838,1.86841,1.86829,1.86839,14000000.0
2007-09-28 07:02:00,1.86834,1.86834,1.86823,1.86827,18000000.0
2007-09-28 07:03:00,1.86873,1.86875,1.86859,1.86875,8000000.0
2007-09-28 07:04:00,1.86854,1.86883,1.86854,1.86883,8000000.0
2007-09-28 07:05:00,1.86895,1.86903,1.86888,1.86888,10000000.0
2007-09-28 07:06:00,1.86977,1.86977,1.86889,1.86891,8000000.0
2007-09-28 07:07:00,1.86928,1.86944,1.86928,1.86941,15000000.0
2007-09-28 07:08:00,1.86929,1.86989,1.86929,1.86989,18000000.0
2007-09-28 07:09:00,1.86974,1.87016,1.86934,1.87016,7000000.0
2007-09-28 07:10:00,1.86999,1.87041,1.86999,1.87041,18000000.0
2007-09-28 07:11:00,1.87024,1.87024,1.86994,1.8701,11000000.0
2007-09-28 07:12:00,1.87031,1.8704,1.87021,1.87021,11000000.0
2007-09-28 07:13:00,1.87026,1.87065,1.87026,1.87057,9000000.0
2007-09-28 07:14:00,1.8706,1.87086,1.87058,1.87086,12000000.0
2007-09-28 07:15:00,1.87089,1.8709,1.87076,1.8709,7000000.0
2007-09-28 07:16:00,1.87092,1.8711,1.87077,1.8711,12000000.0
2007-09-28 07:17:00,1.87101,1.87121,1.87101,1.87107,15000000.0
2007-09-28 07:18:00,1.87102,1.8718,1.87098,1.8718,8000000.0
2007-09-28 07:19:00,1.87182,1.87182,1.87156,1.87163,8000000.0
2007-09-28 07:20:00,1.87156,1.87166,1.87129,1.87129,9000000.0
2007-09-28 07:21:00,1.8715,1.87186,1.87146,1.87186,10000000.0
2007-09-28 07:22:00,1.87193,1.87194,1.87183,1.87191,7000000.0
2007-09-28 07:23:00,1.87185,1.87185,1.87126,1.87126,11000000.0
2007-09-28 07:24:00,1.87138,1.87144,1.87129,1.8714,23000000.0
2007-09-28 07:25:00,1.87142,1.87156,1.87132,1.87132,28000000.0
2007-09-28 07:26:00,1.87103,1.87103,1.87077,1.87094,14000000.0
2007-09-28 07:27:00,1.87088,1.87108,1.87073,1.87106,20000000.0
2007-09-28 07:28:00,1.87148,1.8716,1.8713,1.8713,17000000.0
2007-09-28 07:29:00,1.871,1.87141,1.87094,1.87141,27000000.0
2007-09-28 07:30:00,1.87149,1.87177,1.87148,1.87169,20000000.0
2007-09-28 07:31:00,1.87182,1.87182,1.87147,1.87147,7000000.0
2007-09-28 07:32:00,1.87146,1.87147,1.87131,1.87142,11000000.0
2007-09-28 07:33:00,1.87129,1.87141,1.87116,1.87129,22000000.0
2007-09-28 07:34:00,1.87139,1.87152,1.87118,1.87118,16000000.0
2007-09-28 07:35:00,1.87121,1.87144,1.87088,1.87088,15000000.0
2007-09-28 07:36:00,1.8709,1.87098,1.87081,1.87098,8000000.0
2007-09-28 07:37:00,1.87078,1.87078,1.87066,1.87067,12000000.0
2007-09-28 07:38:00,1.87059,1.87061,1.87028,1.87028,7000000.0
2007-09-28 07:39:00,1.86962,1.87,1.86962,1.86984,14000000.0
2007-09-28 07:40:00,1.87007,1.87007,1.86945,1.86963,9000000.0
2007-09-28 07:41:00,1.86954,1.8697,1.86954,1.8697,24000000.0
2007-09-28 07:42:00,1.86912,1.86912,1.86837,1.86893,7000000.0
2007-09-28 07:43:00,1.86868,1.86888,1.86853,1.86888,22000000.0
2007-09-28 07:44:00,1.8693,1.86994,1.8693,1.86994,10000000.0
2007-09-28 07:45:00,1.86954,1.86954,1.86897,1.86907,15000000.0
2007-09-28 07:46:00,1.8695,1.86985,1.8694,1.86961,17000000.0
2007-09-28 07:47:00,1.87013,1.87039,1.86985,1.87039,15000000.0
2007-09-28 07:48:00,1.87024,1.87039,1.87006,1.87035,10000000.0
2007-09-28 07:49:00,1.87034,1.87034,1.8696,1.86985,8000000.0
2007-09-28 07:50:00,1.87,1.8702,1.86999,1.8702,17000000.0
2007-09-28 07:51:00,1.87032,1.87093,1.87032,1.87079,15000000.0
2007-09-28 07:52:00,1.87093,1.87138,1.87093,1.87138,29000000.0
2007-09-28 07:53:00,1.87115,1.87117,1.87091,1.87091,13000000.0
2007-09-28 07:54:00,1.87076,1.87088,1.87056,1.87056,23000000.0
2007-09-28 07:55:00,1.87073,1.87094,1.87073,1.87079,27000000.0
2007-09-28 07:56:00,1.87086,1.87086,1.87049,1.87049,18000000.0
2007-09-28 07:57:00,1.8701,1.87014,1.86971,1.86976,20000000.0
2007-09-28 07:58:00,1.8697,1.87026,1.8697,1.87026,13000000.0
2007-09-28 07:59:00,1.87043,1.87058,1.87042,1.87044,23000000.0
2007-09-28 08:00:00,1.87026,1.87047,1.87024,1.87047,31000000.0
2007-09-28 08:01:00,1.8688,1.8699,1.8688,1.86987,13000000.0
2007-09-28 08:02:00,1.87039,1.87066,1.87039,1.87066,12000000.0
2007-09-28 08:03:00,1.87068,1.87096,1.87068,1.87096,20000000.0
2007-09-28 08:04:00,1.87089,1.871,1.87071,1.87097,30000000.0
2007-09-28 08:05:00,1.87101,1.87121,1.87101,1.87121,9000000.0
2007-09-28 08:06:00,1.87126,1.87133,1.8711,1.87133,21000000.0
2007-09-28 08:07:00,1.87166,1.87173,1.87153,1.87173,15000000.0
2007-09-28 08:08:00,1.87156,1.8717,1.87132,1.8717,25000000.0
2007-09-28 08:09:00,1.87155,1.87163,1.87152,1.87159,23000000.0
2007-09-28 08:10:00,1.87152,1.87152,1.87143,1.8715,27000000.0
2007-09-28 08:11:00,1.87156,1.87244,1.87142,1.87244,18000000.0
2007-09-28 08:12:00,1.87282,1.87332,1.87282,1.87332,22000000.0
2007-09-28 08:13:00,1.87347,1.87347,1.87316,1.87326,18000000.0
2007-09-28 08:14:00,1.87319,1.87323,1.8728,1.87294,33000000.0
2007-09-28 08:15:00,1.87287,1.87309,1.87287,1.87298,21000000.0
2007-09-28 08:16:00,1.87298,1.8732,1.87294,1.87294,21000000.0
2007-09-28 08:17:00,1.87277,1.87301,1.87257,1.87301,19000000.0
2007-09-28 08:18:00,1.87315,1.87315,1.873,1.87306,17000000.0
2007-09-28 08:19:00,1.87324,1.87356,1.8731,1.87331,16000000.0
2007-09-28 08:20:00,1.87353,1.87366,1.87349,1.87354,13000000.0
2007-09-28 08:21:00,1.87352,1.87406,1.87352,1.87382,8000000.0
2007-09-28 08:22:00,1.87366,1.87376,1.87357,1.87372,26000000.0
2007-09-28 08:23:00,1.87396,1.87396,1.87372,1.87372,16000000.0
2007-09-28 08:24:00,1.8737,1.87392,1.87369,1.8739,28000000.0
2007-09-28 08:25:00,1.87389,1.87389,1.87337,1.87344,49000000.0
2007-09-28 08:26:00,1.87345,1.87388,1.87345,1.8738,14000000.0
2007-09-28 08:27:00,1.87397,1.87417,1.87389,1.87403,31000000.0
2007-09-28 08:28:00,1.87402,1.87428,1.87401,1.87401,28000000.0
2007-09-28 08:29:00,1.87419,1.8746,1.87416,1.8746,32000000.0
2007-09-28 08:30:00,1.87468,1.87478,1.87437,1.87442,28000000.0
2007-09-28 08:31:00,1.87417,1.87443,1.87407,1.87443,40000000.0
2007-09-28 08:32:00,1.87455,1.87455,1.87404,1.87404,51000000.0
2007-09-28 08:33:00,1.87382,1.87404,1.87381,1.87391,48000000.0
2007-09-28 08:34:00,1.87358,1.87365,1.87345,1.87359,49000000.0
2007-09-28 08:35:00,1.87364,1.87389,1.87359,1.87389,39000000.0
2007-09-28 08:36:00,1.87398,1.87398,1.87384,1.87387,12000000.0
2007-09-28 08:37:00,1.87351,1.87356,1.87335,1.87354,25000000.0
2007-09-28 08:38:00,1.8733,1.87367,1.87305,1.87367,21000000.0
2007-09-28 08:39:00,1.87383,1.87403,1.87383,1.87403,23000000.0
2007-09-28 08:40:00,1.87379,1.87379,1.87355,1.87365,36000000.0
2007-09-28 08:41:00,1.87376,1.87391,1.87376,1.87377,30000000.0
2007-09-28 08:42:00,1.87372,1.87381,1.8737,1.87381,17000000.0
2007-09-28 08:43:00,1.87373,1.87373,1.87338,1.87338,23000000.0
2007-09-28 08:44:00,1.87331,1.87331,1.87284,1.87298,17000000.0
2007-09-28 08:45:00,1.87283,1.87305,1.87266,1.87305,37000000.0
2007-09-28 08:46:00,1.87322,1.87349,1.87322,1.87349,23000000.0
2007-09-28 08:47:00,1.87351,1.87351,1.87294,1.87294,25000000.0
2007-09-28 08:48:00,1.87288,1.87328,1.87288,1.87328,36000000.0
2007-09-28 08:49:00,1.87341,1.87341,1.87284,1.87284,27000000.0
2007-09-28 08:50:00,1.87275,1.87305,1.87265,1.87287,56000000.0
2007-09-28 08:51:00,1.87281,1.87287,1.8728,1.87282,32000000.0
2007-09-28 08:52:00,1.87294,1.87339,1.87294,1.87339,39000000.0
2007-09-28 08:53:00,1.87357,1.87369,1.87342,1.87352,63000000.0
2007-09-28 08:54:00,1.87376,1.87376,1.87297,1.87297,42000000.0
2007-09-28 08:55:00,1.87313,1.87317,1.87303,1.87304,55000000.0
2007-09-28 08:56:00,1.87315,1.8732,1.87296,1.87296,21000000.0
2007-09-28 08:57:00,1.87303,1.87307,1.87285,1.87285,23000000.0
2007-09-28 08:58:00,1.87292,1.87325,1.87292,1.87324,18000000.0
2007-09-28 08:59:00,1.87341,1.87365,1.87337,1.87365,12000000.0
2007-09-28 09:00:00,1.87352,1.87352,1.87316,1.87316,26000000.0
2007-09-28 09:01:00,1.8731,1.8731,1.87298,1.87298,19000000.0
2007-09-28 09:02:00,1.87302,1.87302,1.87262,1.87262,15000000.0
2007-09-28 09:03:00,1.87245,1.87285,1.87245,1.87285,16000000.0
2007-09-28 09:04:00,1.87266,1.87271,1.87249,1.87254,22000000.0
2007-09-28 09:05:00,1.87249,1.87249,1.8718,1.8718,11000000.0
2007-09-28 09:06:00,1.87162,1.87162,1.87124,1.87154,31000000.0
2007-09-28 09:07:00,1.87133,1.87149,1.87118,1.87122,33000000.0
2007-09-28 09:08:00,1.87114,1.8713,1.87114,1.8713,17000000.0
2007-09-28 09:09:00,1.87057,1.87066,1.8703,1.8703,37000000.0
2007-09-28 09:10:00,1.87032,1.87055,1.8703,1.87055,31000000.0
2007-09-28 09:11:00,1.87069,1.87094,1.87069,1.87094,26000000.0
2007-09-28 09:12:00,1.871,1.87109,1.87099,1.87109,41000000.0
2007-09-28 09:13:00,1.87173,1.87249,1.87173,1.87249,61000000.0
2007-09-28 09:14:00,1.87301,1.8731,1.87272,1.87272,57000000.0
2007-09-28 09:15:00,1.8725,1.87263,1.8725,1.87263,33000000.0
2007-09-28 09:16:00,1.87273,1.87277,1.87265,1.87277,39000000.0
2007-09-28 09:17:00,1.87311,1.8732,1.87304,1.87306,40000000.0
2007-09-28 09:18:00,1.87333,1.87334,1.87309,1.8733,68000000.0
2007-09-28 09:19:00,1.87342,1.87355,1.8732,1.87351,52000000.0
2007-09-28 09:20:00,1.87336,1.8734,1.87316,1.87322,37000000.0
2007-09-28 09:21:00,1.87299,1.87299,1.87267,1.87274,61000000.0
2007-09-28 09:22:00,1.8725,1.8725,1.87172,1.872,63000000.0
2007-09-28 09:23:00,1.87169,1.87184,1.87148,1.87172,65000000.0
2007-09-28 09:24:00,1.87177,1.87177,1.87159,1.87162,47000000.0
2007-09-28 09:25:00,1.87191,1.87284,1.8718,1.87284,32000000.0
2007-09-28 09:26:00,1.87299,1.87299,1.87278,1.8728,29000000.0
2007-09-28 09:27:00,1.87251,1.87251,1.87225,1.8724,55000000.0
2007-09-28 09:28:00,1.8725,1.87254,1.87241,1.8725,46000000.0
2007-09-28 09:29:00,1.8728,1.87289,1.87244,1.87244,32000000.0
2007-09-28 09:30:00,1.87245,1.87245,1.87185,1.87208,24000000.0
2007-09-28 09:31:00,1.87217,1.87217,1.87167,1.87167,18000000.0
2007-09-28 09:32:00,1.87189,1.87246,1.87189,1.8724,35000000.0
2007-09-28 09:33:00,1.87257,1.87276,1.87257,1.8727,43000000.0
2007-09-28 09:34:00,1.87291,1.873,1.87284,1.873,31000000.0
2007-09-28 09:35:00,1.87285,1.87294,1.87261,1.87261,47000000.0
2007-09-28 09:36:00,1.87275,1.87296,1.87263,1.87282,34000000.0
2007-09-28 09:37:00,1.87276,1.87339,1.87276,1.87339,49000000.0
2007-09-28 09:38:00,1.87344,1.87344,1.87327,1.87328,37000000.0
2007-09-28 09:39:00,1.87317,1.87318,1.87299,1.87301,61000000.0
2007-09-28 09:40:00,1.87269,1.87296,1.87267,1.87275,46000000.0
2007-09-28 09:41:00,1.87273,1.8731,1.87273,1.87284,33000000.0
2007-09-28 09:42:00,1.87298,1.87336,1.87298,1.87309,60000000.0
2007-09-28 09:43:00,1.87311,1.87325,1.87306,1.87314,66000000.0
2007-09-28 09:44:00,1.87321,1.87362,1.87321,1.87362,21000000.0
2007-09-28 09:45:00,1.87388,1.87388,1.87379,1.8738,22000000.0
2007-09-28 09:46:00,1.87372,1.87372,1.87345,1.87361,30000000.0
2007-09-28 09:47:00,1.8737,1.87376,1.87365,1.87365,24000000.0
2007-09-28 09:48:00,1.87364,1.87373,1.87346,1.87373,34000000.0
2007-09-28 09:49:00,1.87353,1.87364,1.87332,1.87332,26000000.0
2007-09-28 09:50:00,1.87312,1.87312,1.87295,1.87296,34000000.0
2007-09-28 09:51:00,1.87293,1.87293,1.87274,1.87284,56000000.0
2007-09-28 09:52:00,1.87297,1.87297,1.87268,1.8729,38000000.0
2007-09-28 09:53:00,1.87284,1.87284,1.8726,1.8726,32000000.0
2007-09-28 09:54:00,1.87251,1.87289,1.87251,1.87289,36000000.0
2007-09-28 09:55:00,1.87301,1.87319,1.873,1.87319,38000000.0
2007-09-28 09:56:00,1.87314,1.87318,1.87296,1.87318,38000000.0
2007-09-28 09:57:00,1.87323,1.87422,1.87323,1.87422,30000000.0
2007-09-28 09:58:00,1.87461,1.87461,1.87429,1.87452,52000000.0
2007-09-28 09:59:00,1.8744,1.8744,1.87422,1.87422,32000000.0
2007-09-28 10:00:00,1.87415,1.87424,1.87399,1.87424,39000000.0
2007-09-28 10:01:00,1.87398,1.87398,1.87359,1.87385,44000000.0
2007-09-28 10:02:00,1.87371,1.87371,1.87345,1.87356,34000000.0
2007-09-28 10:03:00,1.87357,1.87357,1.87322,1.87338,47000000.0
2007-09-28 10:04:00,1.87333,1.87333,1.87309,1.87324,32000000.0
2007-09-28 10:05:00,1.87331,1.87331,1.87324,1.87324,32000000.0
2007-09-28 10:06:00,1.87329,1.87345,1.87315,1.87315,42000000.0
2007-09-28 10:07:00,1.87298,1.87329,1.87285,1.87285,51000000.0
2007-09-28 10:08:00,1.8727,1.8727,1.87246,1.87258,54000000.0
2007-09-28 10:09:00,1.87235,1.87257,1.87235,1.87257,53000000.0
2007-09-28 10:10:00,1.8725,1.8728,1.87242,1.87263,72000000.0
2007-09-28 10:11:00,1.87276,1.87283,1.87263,1.87283,61000000.0
2007-09-28 10:12:00,1.8728,1.8728,1.87244,1.87244,65000000.0
2007-09-28 10:13:00,1.87187,1.87212,1.87187,1.87199,56000000.0
2007-09-28 10:14:00,1.87195,1.87209,1.87189,1.87208,49000000.0
2007-09-28 10:15:00,1.87192,1.87216,1.8719,1.8719,46000000.0
2007-09-28 10:16:00,1.87234,1.87251,1.87234,1.87247,33000000.0
2007-09-28 10:17:00,1.87239,1.87259,1.87239,1.87259,37000000.0
2007-09-28 10:18:00,1.87272,1.87272,1.87248,1.87248,50000000.0
2007-09-28 10:19:00,1.87264,1.87264,1.87245,1.87245,59000000.0
2007-09-28 10:20:00,1.8725,1.87367,1.87244,1.87367,41000000.0
2007-09-28 10:21:00,1.87453,1.87484,1.87453,1.87471,44000000.0
2007-09-28 10:22:00,1.87483,1.87487,1.87472,1.87474,47000000.0
2007-09-28 10:23:00,1.87449,1.87461,1.87445,1.87461,58000000.0
2007-09-28 10:24:00,1.87429,1.87448,1.874,1.874,43000000.0
2007-09-28 10:25:00,1.87396,1.87396,1.87381,1.87389,60000000.0
2007-09-28 10:26:00,1.87374,1.87374,1.87352,1.87363,64000000.0
2007-09-28 10:27:00,1.8736,1.87367,1.87331,1.87331,54000000.0
2007-09-28 10:28:00,1.87336,1.87349,1.87317,1.87332,62000000.0
2007-09-28 10:29:00,1.87329,1.8734,1.87316,1.87322,61000000.0
2007-09-28 10:30:00,1.87337,1.87382,1.87337,1.87372,36000000.0
2007-09-28 10:31:00,1.8737,1.87394,1.87362,1.87369,39000000.0
2007-09-28 10:32:00,1.87345,1.87345,1.87319,1.87341,44000000.0
2007-09-28 10:33:00,1.87339,1.8736,1.87317,1.87349,18000000.0
2007-09-28 10:34:00,1.87349,1.87349,1.87275,1.87293,20000000.0
2007-09-28 10:35:00,1.87312,1.87335,1.87312,1.87331,23000000.0
2007-09-28 10:36:00,1.87339,1.87345,1.87317,1.87317,32000000.0
2007-09-28 10:37:00,1.87318,1.87332,1.87294,1.87294,30000000.0
2007-09-28 10:38:00,1.87278,1.87278,1.87263,1.87269,26000000.0
2007-09-28 10:39:00,1.87272,1.87276,1.87254,1.87254,29000000.0
2007-09-28 10:40:00,1.87249,1.8727,1.87245,1.87251,19000000.0
2007-09-28 10:41:00,1.8727,1.8727,1.87249,1.87249,29000000.0
2007-09-28 10:42:00,1.87268,1.87284,1.87253,1.87284,38000000.0
2007-09-28 10:43:00,1.87308,1.87308,1.87278,1.8728,27000000.0
2007-09-28 10:44:00,1.87294,1.87319,1.87291,1.87299,26000000.0
2007-09-28 10:45:00,1.87291,1.87304,1.87287,1.87302,27000000.0
2007-09-28 10:46:00,1.87325,1.87331,1.87304,1.87306,35000000.0
2007-09-28 10:47:00,1.87272,1.87303,1.87263,1.87303,23000000.0
2007-09-28 10:48:00,1.87336,1.87377,1.87332,1.87377,44000000.0
2007-09-28 10:49:00,1.87403,1.87408,1.8739,1.8739,36000000.0
2007-09-28 10:50:00,1.87407,1.87442,1.87407,1.87434,47000000.0
2007-09-28 10:51:00,1.87433,1.87435,1.87413,1.87413,45000000.0
2007-09-28 10:52:00,1.87424,1.87427,1.87403,1.8742,33000000.0
2007-09-28 10:53:00,1.87482,1.87482,1.8743,1.8743,46000000.0
2007-09-28 10:54:00,1.87425,1.87469,1.87418,1.87469,35000000.0
2007-09-28 10:55:00,1.87512,1.87542,1.87508,1.87538,37000000.0
2007-09-28 10:56:00,1.87552,1.87553,1.87527,1.87545,33000000.0
2007-09-28 10:57:00,1.87598,1.87611,1.87588,1.87592,33000000.0
2007-09-28 10:58:00,1.87607,1.87618,1.87595,1.87618,26000000.0
2007-09-28 10:59:00,1.87589,1.8759,1.87558,1.87558,47000000.0
2007-09-28 11:00:00,1.87544,1.87548,1.87522,1.87533,39000000.0
2007-09-28 11:01:00,1.87526,1.87526,1.8743,1.87438,45000000.0
2007-09-28 11:02:00,1.87425,1.87434,1.87407,1.87407,17000000.0
2007-09-28 11:03:00,1.87382,1.87382,1.87368,1.87368,37000000.0
2007-09-28 11:04:00,1.87372,1.87418,1.87371,1.87418,40000000.0
2007-09-28 11:05:00,1.87422,1.87422,1.87408,1.87408,18000000.0
2007-09-28 11:06:00,1.87423,1.87452,1.87423,1.87452,19000000.0
2007-09-28 11:07:00,1.87504,1.8753,1.87492,1.87492,30000000.0
2007-09-28 11:08:00,1.87466,1.87515,1.87456,1.87515,30000000.0
2007-09-28 11:09:00,1.87514,1.87514,1.87487,1.87512,45000000.0
2007-09-28 11:10:00,1.87546,1.87566,1.87543,1.87551,35000000.0
2007-09-28 11:11:00,1.87546,1.87546,1.87513,1.87525,46000000.0
2007-09-28 11:12:00,1.87522,1.8754,1.87512,1.8752,55000000.0
2007-09-28 11:13:00,1.87527,1.87527,1.87482,1.87496,59000000.0
2007-09-28 11:14:00,1.87519,1.87536,1.87513,1.87522,41000000.0
2007-09-28 11:15:00,1.87554,1.87655,1.87554,1.87655,34000000.0
2007-09-28 11:16:00,1.8766,1.87672,1.87647,1.87656,20000000.0
2007-09-28 11:17:00,1.87692,1.87734,1.87692,1.87712,57000000.0
2007-09-28 11:18:00,1.87669,1.87691,1.87653,1.8766,44000000.0
2007-09-28 11:19:00,1.87678,1.87692,1.87664,1.8768,63000000.0
2007-09-28 11:20:00,1.87682,1.87796,1.8768,1.87796,43000000.0
2007-09-28 11:21:00,1.87771,1.87789,1.87729,1.87779,34000000.0
2007-09-28 11:22:00,1.87799,1.87833,1.87799,1.87833,56000000.0
2007-09-28 11:23:00,1.87829,1.87844,1.87807,1.87844,43000000.0
2007-09-28 11:24:00,1.87845,1.87867,1.87823,1.87867,53000000.0
2007-09-28 11:25:00,1.87905,1.87908,1.87876,1.87878,29000000.0
2007-09-28 11:26:00,1.87845,1.87857,1.87842,1.87842,41000000.0
2007-09-28 11:27:00,1.87834,1.87834,1.87789,1.87809,34000000.0
2007-09-28 11:28:00,1.87806,1.87806,1.87788,1.87788,36000000.0
2007-09-28 11:29:00,1.87778,1.87784,1.87757,1.87771,43000000.0
2007-09-28 11:30:00,1.87767,1.87779,1.87755,1.87779,24000000.0
2007-09-28 11:31:00,1.87793,1.87798,1.87774,1.87774,34000000.0
2007-09-28 11:32:00,1.87736,1.87736,1.87637,1.87664,46000000.0
2007-09-28 11:33:00,1.87648,1.87693,1.87648,1.87693,41000000.0
2007-09-28 11:34:00,1.87709,1.87733,1.87709,1.87733,28000000.0
2007-09-28 11:35:00,1.87756,1.8776,1.87735,1.8776,44000000.0
2007-09-28 11:36:00,1.87754,1.87754,1.87716,1.87716,48000000.0
2007-09-28 11:37:00,1.87676,1.8769,1.87659,1.87659,50000000.0
2007-09-28 11:38:00,1.87669,1.87719,1.87669,1.87706,37000000.0
2007-09-28 11:39:00,1.87733,1.87772,1.87733,1.87772,52000000.0
2007-09-28 11:40:00,1.87765,1.87768,1.87746,1.87746,27000000.0
2007-09-28 11:41:00,1.8773,1.8773,1.87691,1.87691,49000000.0
2007-09-28 11:42:00,1.87703,1.87708,1.87685,1.87707,22000000.0
2007-09-28 11:43:00,1.87722,1.87724,1.87688,1.87688,45000000.0
2007-09-28 11:44:00,1.87684,1.87697,1.87668,1.87697,42000000.0
2007-09-28 11:45:00,1.87705,1.87721,1.87689,1.87704,41000000.0
2007-09-28 11:46:00,1.87705,1.87711,1.87702,1.87706,38000000.0
2007-09-28 11:47:00,1.87715,1.8773,1.87709,1.8773,22000000.0
2007-09-28 11:48:00,1.87758,1.87791,1.87758,1.87769,27000000.0
2007-09-28 11:49:00,1.87738,1.87738,1.8771,1.8771,41000000.0
2007-09-28 11:50:00,1.87716,1.87748,1.87716,1.87737,44000000.0
2007-09-28 11:51:00,1.87758,1.87782,1.87758,1.87772,37000000.0
2007-09-28 11:52:00,1.8777,1.8777,1.87753,1.87769,37000000.0
2007-09-28 11:53:00,1.87798,1.87805,1.87786,1.87804,33000000.0
2007-09-28 11:54:00,1.87807,1.87871,1.87807,1.87871,37000000.0
2007-09-28 11:55:00,1.8788,1.8788,1.87847,1.87847,38000000.0
2007-09-28 11:56:00,1.87861,1.87867,1.87834,1.87834,51000000.0
2007-09-28 11:57:00,1.87805,1.87812,1.8779,1.87812,29000000.0
2007-09-28 11:58:00,1.87816,1.87829,1.8781,1.8782,31000000.0
2007-09-28 11:59:00,1.87824,1.87838,1.87823,1.87838,51000000.0
2007-09-28 12:00:00,1.87838,1.87838,1.87808,1.87808,23000000.0
2007-09-28 12:01:00,1.87746,1.87773,1.87746,1.87756,24000000.0
2007-09-28 12:02:00,1.87778,1.87783,1.87757,1.87757,34000000.0
2007-09-28 12:03:00,1.8776,1.87772,1.87755,1.8776,36000000.0
2007-09-28 12:04:00,1.8776,1.87775,1.8776,1.87766,33000000.0
2007-09-28 12:05:00,1.87738,1.87741,1.87723,1.87723,26000000.0
2007-09-28 12:06:00,1.8772,1.8772,1.87712,1.87714,15000000.0
2007-09-28 12:07:00,1.87722,1.8775,1.87719,1.87743,23000000.0
2007-09-28 12:08:00,1.87733,1.87768,1.87733,1.87752,37000000.0
2007-09-28 12:09:00,1.87793,1.87795,1.87763,1.87763,11000000.0
2007-09-28 12:10:00,1.87741,1.87741,1.87707,1.87725,25000000.0
2007-09-28 12:11:00,1.87773,1.87813,1.87773,1.87786,33000000.0
2007-09-28 12:12:00,1.87743,1.87754,1.87711,1.87738,31000000.0
2007-09-28 12:13:00,1.87783,1.87783,1.87666,1.87673,24000000.0
2007-09-28 12:14:00,1.87662,1.87671,1.87628,1.87628,36000000.0
2007-09-28 12:15:00,1.87638,1.87645,1.87612,1.87612,29000000.0
2007-09-28 12:16:00,1.87611,1.8762,1.87606,1.87619,30000000.0
2007-09-28 12:17:00,1.87551,1.87555,1.87542,1.87542,41000000.0
2007-09-28 12:18:00,1.87536,1.87553,1.87487,1.87553,43000000.0
2007-09-28 12:19:00,1.87547,1.87554,1.87533,1.87552,37000000.0
2007-09-28 12:20:00,1.8754,1.87544,1.87512,1.87525,40000000.0
2007-09-28 12:21:00,1.87551,1.87551,1.87519,1.87524,61000000.0
2007-09-28 12:22:00,1.87528,1.87539,1.87517,1.87539,24000000.0
2007-09-28 12:23:00,1.87533,1.87538,1.87524,1.87528,23000000.0
2007-09-28 12:24:00,1.87529,1.87529,1.87491,1.87501,30000000.0
2007-09-28 12:25:00,1.87515,1.87531,1.87515,1.87527,22000000.0
2007-09-28 12:26:00,1.87506,1.87507,1.87495,1.87497,32000000.0
2007-09-28 12:27:00,1.87502,1.87505,1.87496,1.87498,25000000.0
2007-09-28 12:28:00,1.87497,1.87497,1.87373,1.87373,58000000.0
2007-09-28 12:29:00,1.87378,1.87378,1.8709,1.87163,71000000.0
2007-09-28 12:30:00,1.87371,1.87411,1.87201,1.87411,47000000.0
2007-09-28 12:31:00,1.87412,1.87437,1.87412,1.87437,55000000.0
2007-09-28 12:32:00,1.8741,1.87426,1.87409,1.87426,32000000.0
2007-09-28 12:33:00,1.87426,1.87435,1.87418,1.87422,40000000.0
2007-09-28 12:34:00,1.87436,1.87436,1.87382,1.87386,14000000.0
2007-09-28 12:35:00,1.87397,1.87417,1.87397,1.87417,20000000.0
2007-09-28 12:36:00,1.87428,1.87466,1.87428,1.87466,36000000.0
2007-09-28 12:37:00,1.87491,1.87491,1.87448,1.87448,22000000.0
2007-09-28 12:38:00,1.87455,1.87467,1.8745,1.8745,12000000.0
2007-09-28 12:39:00,1.87419,1.87429,1.87404,1.87429,20000000.0
2007-09-28 12:40:00,1.87475,1.87489,1.87473,1.87489,16000000.0
2007-09-28 12:41:00,1.87493,1.87493,1.87488,1.87493,10000000.0
2007-09-28 12:42:00,1.87489,1.87489,1.87452,1.87452,26000000.0
2007-09-28 12:43:00,1.8747,1.87472,1.87444,1.87448,9000000.0
2007-09-28 12:44:00,1.87444,1.87451,1.87444,1.87451,21000000.0
2007-09-28 12:45:00,1.87446,1.87457,1.87436,1.87457,30000000.0
2007-09-28 12:46:00,1.87459,1.87485,1.87459,1.87467,41000000.0
2007-09-28 12:47:00,1.87434,1.87443,1.87404,1.87437,26000000.0
2007-09-28 12:48:00,1.8744,1.8744,1.87424,1.87424,27000000.0
2007-09-28 12:49:00,1.87407,1.87422,1.8739,1.8739,36000000.0
2007-09-28 12:50:00,1.87358,1.87359,1.87299,1.87299,34000000.0
2007-09-28 12:51:00,1.87312,1.87348,1.87312,1.87348,25000000.0
2007-09-28 12:52:00,1.87346,1.8736,1.87346,1.87359,26000000.0
2007-09-28 12:53:00,1.87347,1.87357,1.87338,1.87357,16000000.0
2007-09-28 12:54:00,1.8737,1.87383,1.87362,1.87362,28000000.0
2007-09-28 12:55:00,1.87381,1.87389,1.87363,1.87368,29000000.0
2007-09-28 12:56:00,1.87359,1.8737,1.87348,1.87348,30000000.0
2007-09-28 12:57:00,1.87327,1.8736,1.87309,1.87309,26000000.0
2007-09-28 12:58:00,1.87309,1.87336,1.87297,1.87336,14000000.0
2007-09-28 12:59:00,1.87348,1.8736,1.87344,1.87344,32000000.0
2007-09-28 13:00:00,1.87347,1.87347,1.87339,1.87344,20000000.0
2007-09-28 13:01:00,1.87288,1.87323,1.87275,1.87298,31000000.0
2007-09-28 13:02:00,1.87273,1.87285,1.87243,1.87277,12000000.0
2007-09-28 13:03:00,1.87272,1.8729,1.8725,1.8725,21000000.0
2007-09-28 13:04:00,1.87276,1.87276,1.87264,1.87271,7000000.0
2007-09-28 13:05:00,1.87288,1.87316,1.87288,1.8729,17000000.0
2007-09-28 13:06:00,1.8728,1.8729,1.87277,1.87277,22000000.0
2007-09-28 13:07:00,1.87296,1.87296,1.87273,1.87283,17000000.0
2007-09-28 13:08:00,1.87304,1.87361,1.87304,1.87361,37000000.0
2007-09-28 13:09:00,1.87375,1.87388,1.87353,1.87353,33000000.0
2007-09-28 13:10:00,1.87386,1.87405,1.87368,1.87368,32000000.0
2007-09-28 13:11:00,1.87392,1.87392,1.8737,1.8737,21000000.0
2007-09-28 13:12:00,1.87389,1.87397,1.87382,1.87386,7000000.0
2007-09-28 13:13:00,1.87387,1.87388,1.87339,1.87339,11000000.0
2007-09-28 13:14:00,1.87329,1.87329,1.87312,1.87329,33000000.0
2007-09-28 13:15:00,1.87307,1.87308,1.87295,1.87295,25000000.0
2007-09-28 13:16:00,1.87295,1.87296,1.87291,1.87291,20000000.0
2007-09-28 13:17:00,1.87286,1.87303,1.87286,1.87303,19000000.0
2007-09-28 13:18:00,1.87292,1.87292,1.87201,1.87201,41000000.0
2007-09-28 13:19:00,1.87177,1.8718,1.87141,1.87141,36000000.0
2007-09-28 13:20:00,1.87122,1.87122,1.87094,1.87094,36000000.0
2007-09-28 13:21:00,1.87106,1.87107,1.87093,1.87097,54000000.0
2007-09-28 13:22:00,1.871,1.87104,1.87085,1.87098,41000000.0
2007-09-28 13:23:00,1.87126,1.87127,1.87107,1.8712,11000000.0
2007-09-28 13:24:00,1.87138,1.87157,1.87135,1.87144,23000000.0
2007-09-28 13:25:00,1.8714,1.87158,1.87125,1.87149,25000000.0
2007-09-28 13:26:00,1.87154,1.87211,1.87154,1.87209,20000000.0
2007-09-28 13:27:00,1.87253,1.8729,1.87253,1.87285,32000000.0
2007-09-28 13:28:00,1.87307,1.87323,1.87304,1.87319,26000000.0
2007-09-28 13:29:00,1.87343,1.87351,1.87329,1.87351,25000000.0
2007-09-28 13:30:00,1.87366,1.87373,1.8735,1.87358,16000000.0
2007-09-28 13:31:00,1.87348,1.87357,1.87311,1.87357,21000000.0
2007-09-28 13:32:00,1.8735,1.87371,1.87347,1.87354,28000000.0
2007-09-28 13:33:00,1.87361,1.87364,1.87347,1.87357,18000000.0
2007-09-28 13:34:00,1.8737,1.87405,1.87366,1.87405,35000000.0
2007-09-28 13:35:00,1.87412,1.87427,1.87408,1.87426,10000000.0
2007-09-28 13:36:00,1.87422,1.87435,1.87413,1.8742,40000000.0
2007-09-28 13:37:00,1.87421,1.87437,1.87413,1.87437,22000000.0
2007-09-28 13:38:00,1.8744,1.87454,1.87427,1.87454,39000000.0
2007-09-28 13:39:00,1.87439,1.8747,1.87436,1.87463,32000000.0
2007-09-28 13:40:00,1.87466,1.87476,1.87455,1.87466,35000000.0
2007-09-28 13:41:00,1.87458,1.87474,1.87458,1.87468,27000000.0
2007-09-28 13:42:00,1.87465,1.87465,1.87445,1.87456,32000000.0
2007-09-28 13:43:00,1.87446,1.87446,1.87395,1.87416,26000000.0
2007-09-28 13:44:00,1.87416,1.87453,1.87402,1.87453,25000000.0
2007-09-28 13:45:00,1.87439,1.87461,1.87439,1.87461,21000000.0
2007-09-28 13:46:00,1.87473,1.87495,1.87473,1.87489,13000000.0
2007-09-28 13:47:00,1.87483,1.87497,1.87476,1.87476,22000000.0
2007-09-28 13:48:00,1.87486,1.87486,1.87449,1.87449,21000000.0
2007-09-28 13:49:00,1.8744,1.87457,1.87436,1.87444,24000000.0
2007-09-28 13:50:00,1.87449,1.87452,1.87437,1.87442,27000000.0
2007-09-28 13:51:00,1.87451,1.87467,1.87443,1.87467,27000000.0
2007-09-28 13:52:00,1.87439,1.87467,1.87439,1.87467,31000000.0
2007-09-28 13:53:00,1.87464,1.87492,1.87441,1.87492,31000000.0
2007-09-28 13:54:00,1.87499,1.87523,1.87499,1.87523,28000000.0
2007-09-28 13:55:00,1.87517,1.8752,1.87511,1.87519,33000000.0
2007-09-28 13:56:00,1.87526,1.87531,1.87524,1.87524,23000000.0
2007-09-28 13:57:00,1.87513,1.87514,1.87504,1.87514,19000000.0
2007-09-28 13:58:00,1.87523,1.87523,1.87518,1.87518,30000000.0
2007-09-28 13:59:00,1.87495,1.87497,1.87426,1.87426,39000000.0
2007-09-28 14:00:00,1.87428,1.87457,1.87428,1.87457,30000000.0
2007-09-28 14:01:00,1.8749,1.87502,1.87485,1.87498,16000000.0
2007-09-28 14:02:00,1.87485,1.87485,1.87435,1.87449,34000000.0
2007-09-28 14:03:00,1.87449,1.87458,1.87442,1.87453,24000000.0
2007-09-28 14:04:00,1.87431,1.87446,1.87429,1.87446,20000000.0
2007-09-28 14:05:00,1.87427,1.87457,1.87427,1.87435,31000000.0
2007-09-28 14:06:00,1.87417,1.8743,1.8741,1.87413,28000000.0
2007-09-28 14:07:00,1.87412,1.87434,1.87405,1.87434,32000000.0
2007-09-28 14:08:00,1.8744,1.8744,1.87412,1.87417,22000000.0
2007-09-28 14:09:00,1.87412,1.87418,1.87402,1.87402,15000000.0
2007-09-28 14:10:00,1.87373,1.87373,1.87351,1.87351,24000000.0
2007-09-28 14:11:00,1.87341,1.87364,1.87341,1.87352,22000000.0
2007-09-28 14:12:00,1.8734,1.8734,1.87276,1.87276,17000000.0
2007-09-28 14:13:00,1.87274,1.87334,1.87274,1.87333,19000000.0
2007-09-28 14:14:00,1.87365,1.87378,1.87353,1.87353,22000000.0
2007-09-28 14:15:00,1.87319,1.87321,1.87285,1.87288,26000000.0
2007-09-28 14:16:00,1.8729,1.87318,1.8729,1.87313,10000000.0
2007-09-28 14:17:00,1.87335,1.87359,1.87304,1.87304,8000000.0
2007-09-28 14:18:00,1.87341,1.87361,1.87327,1.87327,13000000.0
2007-09-28 14:19:00,1.87327,1.87353,1.8731,1.87328,29000000.0
2007-09-28 14:20:00,1.87296,1.87324,1.87296,1.87312,15000000.0
2007-09-28 14:21:00,1.87308,1.87344,1.87308,1.87343,18000000.0
2007-09-28 14:22:00,1.87316,1.87332,1.87235,1.87329,10000000.0
2007-09-28 14:23:00,1.87369,1.8742,1.87369,1.87388,24000000.0
2007-09-28 14:24:00,1.87412,1.87427,1.87412,1.87427,17000000.0
2007-09-28 14:25:00,1.87404,1.87414,1.874,1.87413,31000000.0
2007-09-28 14:26:00,1.87417,1.87444,1.87406,1.87444,14000000.0
2007-09-28 14:27:00,1.8746,1.8746,1.87438,1.87449,14000000.0
2007-09-28 14:28:00,1.87441,1.87442,1.87439,1.87441,9000000.0
2007-09-28 14:29:00,1.87427,1.87502,1.87427,1.87502,7000000.0
2007-09-28 14:30:00,1.87383,1.87389,1.87314,1.87389,17000000.0
2007-09-28 14:31:00,1.87399,1.87403,1.8739,1.87403,21000000.0
2007-09-28 14:32:00,1.87418,1.87418,1.87353,1.87353,8000000.0
2007-09-28 14:33:00,1.87376,1.87436,1.87376,1.87436,10000000.0
2007-09-28 14:34:00,1.87393,1.87428,1.87393,1.87414,11000000.0
2007-09-28 14:35:00,1.87374,1.87448,1.87374,1.87448,7000000.0
2007-09-28 14:36:00,1.87461,1.87483,1.87461,1.87483,8000000.0
2007-09-28 14:37:00,1.87528,1.87558,1.87519,1.87535,11000000.0
2007-09-28 14:38:00,1.87561,1.87573,1.87549,1.87549,7000000.0
2007-09-28 14:39:00,1.87523,1.87543,1.87523,1.8754,8000000.0
2007-09-28 14:40:00,1.8751,1.87537,1.8751,1.87531,8000000.0
2007-09-28 14:41:00,1.87545,1.87658,1.87545,1.87658,10000000.0
2007-09-28 14:42:00,1.87689,1.87723,1.87685,1.87723,9000000.0
2007-09-28 14:43:00,1.87657,1.87657,1.87622,1.87649,8000000.0
2007-09-28 14:44:00,1.87677,1.87677,1.87539,1.87539,8000000.0
2007-09-28 14:45:00,1.87517,1.87564,1.87501,1.87564,7000000.0
2007-09-28 14:46:00,1.87592,1.87592,1.87481,1.87484,9000000.0
2007-09-28 14:47:00,1.87474,1.87501,1.87468,1.87478,8000000.0
2007-09-28 14:48:00,1.87452,1.87463,1.87419,1.87463,8000000.0
2007-09-28 14:49:00,1.87455,1.87487,1.87451,1.87487,9000000.0
2007-09-28 14:50:00,1.87508,1.87536,1.87498,1.87536,7000000.0
2007-09-28 14:51:00,1.87592,1.87628,1.87584,1.87628,10000000.0
2007-09-28 14:52:00,1.87626,1.87653,1.87626,1.87638,7000000.0
2007-09-28 14:53:00,1.87654,1.87682,1.87654,1.8768,7000000.0
2007-09-28 14:54:00,1.87661,1.87668,1.87643,1.87663,8000000.0
2007-09-28 14:55:00,1.87667,1.87694,1.87667,1.87693,7000000.0
2007-09-28 14:56:00,1.87714,1.87714,1.87663,1.8767,8000000.0
2007-09-28 14:57:00,1.87732,1.87752,1.87732,1.87747,7000000.0
2007-09-28 14:58:00,1.87727,1.87754,1.87727,1.87746,8000000.0
2007-09-28 14:59:00,1.87736,1.87736,1.87698,1.8771,8000000.0
2007-09-28 15:00:00,1.87721,1.87726,1.87714,1.87714,7000000.0
2007-09-28 15:01:00,1.87698,1.87712,1.87694,1.87708,8000000.0
2007-09-28 15:02:00,1.8771,1.8771,1.87693,1.87698,7000000.0
2007-09-28 15:03:00,1.87692,1.87692,1.87626,1.87626,7000000.0
2007-09-28 15:04:00,1.87647,1.87667,1.87624,1.87667,8000000.0
2007-09-28 15:05:00,1.8767,1.87672,1.87656,1.87656,7000000.0
2007-09-28 15:06:00,1.87639,1.87639,1.87613,1.87617,8000000.0
2007-09-28 15:07:00,1.87601,1.87623,1.87565,1.87623,11000000.0
2007-09-28 15:08:00,1.87617,1.87617,1.87572,1.87572,8000000.0
2007-09-28 15:09:00,1.87546,1.87546,1.87518,1.87535,7000000.0
2007-09-28 15:10:00,1.87542,1.8756,1.87542,1.87545,7000000.0
2007-09-28 15:11:00,1.87563,1.87615,1.87563,1.87599,11000000.0
2007-09-28 15:12:00,1.87605,1.87619,1.87587,1.87616,10000000.0
2007-09-28 15:13:00,1.87582,1.87582,1.87537,1.87537,9000000.0
2007-09-28 15:14:00,1.87542,1.8756,1.87518,1.8756,10000000.0
2007-09-28 15:15:00,1.8757,1.87601,1.8757,1.87601,8000000.0
2007-09-28 15:16:00,1.87586,1.87626,1.87586,1.87607,9000000.0
2007-09-28 15:17:00,1.87629,1.87656,1.87619,1.87656,9000000.0
2007-09-28 15:18:00,1.87662,1.87684,1.87658,1.87683,8000000.0
2007-09-28 15:19:00,1.87687,1.87715,1.87684,1.87714,7000000.0
2007-09-28 15:20:00,1.87733,1.87773,1.87733,1.87734,9000000.0
2007-09-28 15:21:00,1.87706,1.87717,1.87687,1.87713,8000000.0
2007-09-28 15:22:00,1.8771,1.8771,1.87608,1.87608,9000000.0
2007-09-28 15:23:00,1.87593,1.87658,1.87593,1.8765,8000000.0
2007-09-28 15:24:00,1.87673,1.87674,1.87656,1.87669,8000000.0
2007-09-28 15:25:00,1.87668,1.87668,1.87642,1.87642,7000000.0
2007-09-28 15:26:00,1.87651,1.87672,1.87637,1.87637,7000000.0
2007-09-28 15:27:00,1.87622,1.87654,1.87622,1.87646,7000000.0
2007-09-28 15:28:00,1.87668,1.87668,1.87643,1.87663,11000000.0
2007-09-28 15:29:00,1.87689,1.87689,1.87577,1.87596,7000000.0
2007-09-28 15:30:00,1.87651,1.87666,1.87634,1.87634,9000000.0
2007-09-28 15:31:00,1.87653,1.87667,1.87644,1.87657,9000000.0
2007-09-28 15:32:00,1.87633,1.87633,1.87597,1.87619,10000000.0
2007-09-28 15:33:00,1.87661,1.87673,1.87661,1.87672,8000000.0
2007-09-28 15:34:00,1.87672,1.87708,1.87671,1.87708,9000000.0
2007-09-28 15:35:00,1.87717,1.87723,1.87717,1.87723,7000000.0
2007-09-28 15:36:00,1.87713,1.87731,1.87707,1.87707,7000000.0
2007-09-28 15:37:00,1.87708,1.87714,1.87665,1.87665,8000000.0
2007-09-28 15:38:00,1.87453,1.87707,1.87453,1.8764,7000000.0
2007-09-28 15:39:00,1.87633,1.87633,1.87601,1.87618,10000000.0
2007-09-28 15:40:00,1.87594,1.87611,1.87594,1.87595,9000000.0
2007-09-28 15:41:00,1.87604,1.87604,1.87556,1.8759,11000000.0
2007-09-28 15:42:00,1.87541,1.87546,1.87522,1.87522,8000000.0
2007-09-28 15:43:00,1.87533,1.876,1.87528,1.876,8000000.0
2007-09-28 15:44:00,1.87615,1.87627,1.8759,1.8759,8000000.0
2007-09-28 15:45:00,1.87593,1.87647,1.87593,1.87647,8000000.0
2007-09-28 15:46:00,1.87682,1.87708,1.87653,1.87682,10000000.0
2007-09-28 15:47:00,1.87675,1.87692,1.87675,1.8769,7000000.0
2007-09-28 15:48:00,1.87711,1.87714,1.87642,1.87642,7000000.0
2007-09-28 15:49:00,1.87665,1.87685,1.87661,1.87685,8000000.0
2007-09-28 15:50:00,1.87678,1.8769,1.87663,1.8769,8000000.0
2007-09-28 15:51:00,1.87687,1.87707,1.87679,1.87679,9000000.0
2007-09-28 15:52:00,1.87667,1.87675,1.87656,1.87675,7000000.0
2007-09-28 15:53:00,1.87681,1.87708,1.87681,1.87698,7000000.0
2007-09-28 15:54:00,1.87693,1.87708,1.87687,1.87689,11000000.0
2007-09-28 15:55:00,1.8768,1.8768,1.87631,1.87636,9000000.0
2007-09-28 15:56:00,1.87611,1.87611,1.87512,1.87512,7000000.0
2007-09-28 15:57:00,1.87498,1.87498,1.87468,1.87468,10000000.0
2007-09-28 15:58:00,1.87456,1.87462,1.87386,1.87386,10000000.0
2007-09-28 15:59:00,1.87311,1.87311,1.87283,1.87283,7000000.0
2007-09-28 16:00:00,1.87308,1.87424,1.87308,1.87424,7000000.0
2007-09-28 16:01:00,1.87432,1.87432,1.87394,1.87394,9000000.0
2007-09-28 16:02:00,1.87349,1.87366,1.8733,1.87366,8000000.0
2007-09-28 16:03:00,1.87377,1.87378,1.87358,1.87358,11000000.0
2007-09-28 16:04:00,1.8736,1.87383,1.87342,1.87342,8000000.0
2007-09-28 16:05:00,1.8736,1.87394,1.87352,1.87394,9000000.0
2007-09-28 16:06:00,1.87389,1.87389,1.87352,1.87352,10000000.0
2007-09-28 16:07:00,1.87369,1.87427,1.87369,1.8741,10000000.0
2007-09-28 16:08:00,1.87469,1.87469,1.87402,1.87448,8000000.0
2007-09-28 16:09:00,1.87442,1.87456,1.87419,1.87419,7000000.0
2007-09-28 16:10:00,1.87419,1.87456,1.87419,1.87453,7000000.0
2007-09-28 16:11:00,1.8747,1.8747,1.87441,1.87441,10000000.0
2007-09-28 16:12:00,1.87491,1.87543,1.87491,1.87503,9000000.0
2007-09-28 16:13:00,1.87495,1.87513,1.87495,1.87499,7000000.0
2007-09-28 16:14:00,1.87528,1.87565,1.87528,1.87557,11000000.0
2007-09-28 16:15:00,1.87568,1.87568,1.8751,1.8751,7000000.0
2007-09-28 16:16:00,1.87476,1.87476,1.87456,1.87456,7000000.0
2007-09-28 16:17:00,1.87443,1.87443,1.87406,1.87406,11000000.0
2007-09-28 16:18:00,1.87432,1.87435,1.87423,1.87425,11000000.0
2007-09-28 16:19:00,1.87452,1.87481,1.87452,1.8748,11000000.0
2007-09-28 16:20:00,1.87462,1.87473,1.87458,1.87458,9000000.0
2007-09-28 16:21:00,1.8746,1.87463,1.87417,1.87417,9000000.0
2007-09-28 16:22:00,1.8735,1.8735,1.87304,1.87335,8000000.0
2007-09-28 16:23:00,1.87328,1.87388,1.87328,1.87388,8000000.0
2007-09-28 16:24:00,1.87401,1.87427,1.87388,1.87427,10000000.0
2007-09-28 16:25:00,1.87428,1.87437,1.87415,1.87417,7000000.0
2007-09-28 16:26:00,1.87391,1.87432,1.87391,1.87432,7000000.0
2007-09-28 16:27:00,1.87429,1.87429,1.87328,1.87328,11000000.0
2007-09-28 16:28:00,1.87304,1.87306,1.87263,1.87268,11000000.0
2007-09-28 16:29:00,1.8723,1.87239,1.87208,1.87236,7000000.0
2007-09-28 16:30:00,1.87267,1.87294,1.87267,1.87281,8000000.0
2007-09-28 16:31:00,1.87235,1.87236,1.87227,1.87232,7000000.0
2007-09-28 16:32:00,1.87261,1.87272,1.87255,1.87255,8000000.0
2007-09-28 16:33:00,1.87242,1.87317,1.87242,1.87317,11000000.0
2007-09-28 16:34:00,1.87308,1.87341,1.87308,1.87341,8000000.0
2007-09-28 16:35:00,1.87351,1.87379,1.87338,1.87379,7000000.0
2007-09-28 16:36:00,1.8741,1.8743,1.87401,1.8743,8000000.0
2007-09-28 16:37:00,1.87458,1.87461,1.87401,1.87407,8000000.0
2007-09-28 16:38:00,1.87409,1.87433,1.87404,1.87433,7000000.0
2007-09-28 16:39:00,1.87428,1.87435,1.87406,1.87435,8000000.0
2007-09-28 16:40:00,1.87448,1.87448,1.87434,1.87436,11000000.0
2007-09-28 16:41:00,1.87452,1.87563,1.87452,1.87529,10000000.0
2007-09-28 16:42:00,1.87529,1.87529,1.87464,1.87464,7000000.0
2007-09-28 16:43:00,1.87482,1.87489,1.87465,1.87465,7000000.0
2007-09-28 16:44:00,1.87428,1.87464,1.87428,1.87459,7000000.0
2007-09-28 16:45:00,1.87489,1.8749,1.87432,1.87432,11000000.0
2007-09-28 16:46:00,1.87385,1.87385,1.87332,1.87369,11000000.0
2007-09-28 16:47:00,1.8737,1.87444,1.87363,1.87444,7000000.0
2007-09-28 16:48:00,1.8747,1.875,1.87444,1.875,10000000.0
2007-09-28 16:49:00,1.87544,1.8761,1.87544,1.8761,8000000.0
2007-09-28 16:50:00,1.87612,1.87615,1.87587,1.87587,8000000.0
2007-09-28 16:51:00,1.8765,1.87728,1.8765,1.87721,9000000.0
2007-09-28 16:52:00,1.87707,1.87756,1.87707,1.87756,7000000.0
2007-09-28 16:53:00,1.87736,1.87762,1.87736,1.87759,8000000.0
2007-09-28 16:54:00,1.87804,1.87804,1.8778,1.8778,7000000.0
2007-09-28 16:55:00,1.87771,1.87776,1.87724,1.87724,11000000.0
2007-09-28 16:56:00,1.87708,1.87748,1.87707,1.8774,11000000.0
2007-09-28 16:57:00,1.87824,1.87861,1.87824,1.87861,7000000.0
2007-09-28 16:58:00,1.87863,1.87906,1.87861,1.87897,8000000.0
2007-09-28 16:59:00,1.87827,1.88196,1.87827,1.88194,7000000.0
2007-09-28 17:00:00,1.88135,1.88135,1.88004,1.88004,11000000.0
2007-09-28 17:01:00,1.88024,1.88024,1.88007,1.88017,7000000.0
2007-09-28 17:02:00,1.88037,1.88037,1.87982,1.87982,8000000.0
2007-09-28 17:03:00,1.87964,1.87999,1.87813,1.87998,7000000.0
2007-09-28 17:04:00,1.87966,1.87976,1.87965,1.87968,7000000.0
2007-09-28 17:05:00,1.87979,1.87986,1.87937,1.87937,10000000.0
2007-09-28 17:06:00,1.87949,1.87976,1.87936,1.87936,9000000.0
2007-09-28 17:07:00,1.87939,1.87946,1.87916,1.87922,8000000.0
2007-09-28 17:08:00,1.87935,1.87947,1.87934,1.87935,9000000.0
2007-09-28 17:09:00,1.87979,1.88,1.8797,1.87977,8000000.0
2007-09-28 17:10:00,1.87975,1.87981,1.87966,1.87981,9000000.0
2007-09-28 17:11:00,1.87997,1.87997,1.87968,1.87981,8000000.0
2007-09-28 17:12:00,1.87988,1.87988,1.87956,1.87956,7000000.0
2007-09-28 17:13:00,1.87892,1.87923,1.87888,1.87888,8000000.0
2007-09-28 17:14:00,1.8789,1.8789,1.87854,1.87854,8000000.0
2007-09-28 17:15:00,1.87845,1.87854,1.8783,1.87835,7000000.0
2007-09-28 17:16:00,1.87871,1.87885,1.8785,1.87885,10000000.0
2007-09-28 17:17:00,1.87861,1.87861,1.87831,1.87837,7000000.0
2007-09-28 17:18:00,1.87841,1.87841,1.87819,1.87819,9000000.0
2007-09-28 17:19:00,1.87828,1.87832,1.87808,1.87832,7000000.0
2007-09-28 17:20:00,1.87849,1.87859,1.87825,1.87825,8000000.0
2007-09-28 17:21:00,1.87809,1.87809,1.87761,1.87765,10000000.0
2007-09-28 17:22:00,1.87727,1.87769,1.87727,1.87769,8000000.0
2007-09-28 17:23:00,1.87811,1.87823,1.87799,1.87818,8000000.0
2007-09-28 17:24:00,1.87822,1.8784,1.87801,1.8784,7000000.0
2007-09-28 17:25:00,1.87826,1.87829,1.87816,1.87823,7000000.0
2007-09-28 17:26:00,1.87848,1.8785,1.87834,1.87841,7000000.0
2007-09-28 17:27:00,1.87846,1.87867,1.87821,1.87867,9000000.0
2007-09-28 17:28:00,1.879,1.8793,1.879,1.87914,7000000.0
2007-09-28 17:29:00,1.87911,1.8793,1.87902,1.8791,8000000.0
2007-09-28 17:30:00,1.8787,1.8787,1.87819,1.87844,8000000.0
2007-09-28 17:31:00,1.87824,1.87877,1.87824,1.8787,9000000.0
2007-09-28 17:32:00,1.87888,1.87907,1.87857,1.879,8000000.0
2007-09-28 17:33:00,1.87891,1.87902,1.87887,1.87902,11000000.0
2007-09-28 17:34:00,1.87923,1.87924,1.87886,1.87924,9000000.0
2007-09-28 17:35:00,1.87912,1.87912,1.87873,1.87873,7000000.0
2007-09-28 17:36:00,1.87888,1.87894,1.87873,1.87873,7000000.0
2007-09-28 17:37:00,1.87932,1.87933,1.87914,1.87925,7000000.0
2007-09-28 17:38:00,1.8793,1.8793,1.87906,1.87906,8000000.0
2007-09-28 17:39:00,1.87913,1.87913,1.8788,1.8788,7000000.0
2007-09-28 17:40:00,1.8786,1.8786,1.87844,1.87852,9000000.0
2007-09-28 17:41:00,1.87842,1.87885,1.87842,1.8788,8000000.0
2007-09-28 17:42:00,1.87882,1.87882,1.87851,1.87851,11000000.0
2007-09-28 17:43:00,1.87855,1.87889,1.87855,1.87889,7000000.0
2007-09-28 17:44:00,1.87889,1.87889,1.87867,1.87872,10000000.0
2007-09-28 17:45:00,1.87875,1.87875,1.87838,1.87846,7000000.0
2007-09-28 17:46:00,1.87845,1.87881,1.87845,1.87881,8000000.0
2007-09-28 17:47:00,1.87897,1.87911,1.87855,1.87911,8000000.0
2007-09-28 17:48:00,1.87914,1.87915,1.87899,1.87915,7000000.0
2007-09-28 17:49:00,1.87913,1.87917,1.87877,1.87877,7000000.0
2007-09-28 17:50:00,1.87894,1.87911,1.87891,1.87891,7000000.0
2007-09-28 17:51:00,1.87908,1.87908,1.87869,1.87869,7000000.0
2007-09-28 17:52:00,1.87854,1.87918,1.87854,1.87918,7000000.0
2007-09-28 17:53:00,1.87953,1.87953,1.87916,1.87916,7000000.0
2007-09-28 17:54:00,1.87921,1.87926,1.87894,1.87894,11000000.0
2007-09-28 17:55:00,1.87847,1.87857,1.87757,1.87757,7000000.0
2007-09-28 17:56:00,1.87758,1.87765,1.87738,1.87749,7000000.0
2007-09-28 17:57:00,1.87813,1.87886,1.87813,1.87868,10000000.0
2007-09-28 17:58:00,1.87874,1.87889,1.87834,1.87889,10000000.0
2007-09-28 17:59:00,1.8786,1.87868,1.87854,1.8786,10000000.0
2007-09-28 18:00:00,1.87857,1.87889,1.87847,1.87889,10000000.0
2007-09-28 18:01:00,1.87881,1.8791,1.87863,1.8791,8000000.0
2007-09-28 18:02:00,1.87889,1.8789,1.87851,1.87851,8000000.0
2007-09-28 18:03:00,1.87831,1.87831,1.87731,1.87731,10000000.0
2007-09-28 18:04:00,1.87734,1.87752,1.87734,1.87752,8000000.0
2007-09-28 18:05:00,1.87793,1.87801,1.87789,1.8779,10000000.0
2007-09-28 18:06:00,1.8779,1.87791,1.87767,1.87769,10000000.0
2007-09-28 18:07:00,1.87783,1.87784,1.87758,1.87784,8000000.0
2007-09-28 18:08:00,1.878,1.87823,1.87795,1.87823,8000000.0
2007-09-28 18:09:00,1.87868,1.87927,1.87868,1.87909,8000000.0
2007-09-28 18:10:00,1.87898,1.87898,1.87808,1.87808,11000000.0
2007-09-28 18:11:00,1.87783,1.87783,1.87715,1.87715,7000000.0
2007-09-28 18:12:00,1.87733,1.87739,1.87724,1.87737,9000000.0
2007-09-28 18:13:00,1.87754,1.87781,1.87733,1.87781,11000000.0
2007-09-28 18:14:00,1.87808,1.87818,1.87796,1.87801,7000000.0
2007-09-28 18:15:00,1.87789,1.87789,1.87768,1.87781,8000000.0
2007-09-28 18:16:00,1.87776,1.87793,1.87751,1.87751,11000000.0
2007-09-28 18:17:00,1.87759,1.87795,1.87759,1.87795,10000000.0
2007-09-28 18:18:00,1.87778,1.87782,1.87722,1.87733,8000000.0
2007-09-28 18:19:00,1.87717,1.87768,1.87717,1.87722,9000000.0
2007-09-28 18:20:00,1.87708,1.87735,1.87708,1.87735,7000000.0
2007-09-28 18:21:00,1.8775,1.8775,1.87547,1.87721,11000000.0
2007-09-28 18:22:00,1.87719,1.87719,1.87634,1.87634,11000000.0
2007-09-28 18:23:00,1.8762,1.87621,1.87593,1.87593,8000000.0
2007-09-28 18:24:00,1.8763,1.87658,1.8763,1.87658,10000000.0
2007-09-28 18:25:00,1.87668,1.8768,1.87668,1.87671,7000000.0
2007-09-28 18:26:00,1.87682,1.87682,1.87656,1.87673,8000000.0
2007-09-28 18:27:00,1.87662,1.87686,1.87659,1.87659,7000000.0
2007-09-28 18:28:00,1.87673,1.87673,1.87648,1.87648,7000000.0
2007-09-28 18:29:00,1.87696,1.87725,1.87691,1.87725,7000000.0
2007-09-28 18:30:00,1.87713,1.87727,1.87703,1.87727,8000000.0
2007-09-28 18:31:00,1.87718,1.87721,1.87704,1.87704,9000000.0
2007-09-28 18:32:00,1.877,1.87703,1.87679,1.87679,11000000.0
2007-09-28 18:33:00,1.87685,1.87722,1.87685,1.87717,11000000.0
2007-09-28 18:34:00,1.87742,1.87742,1.87716,1.87716,7000000.0
2007-09-28 18:35:00,1.87711,1.87711,1.87679,1.8769,8000000.0
2007-09-28 18:36:00,1.87684,1.87684,1.87656,1.87677,7000000.0
2007-09-28 18:37:00,1.87674,1.87698,1.87669,1.87695,8000000.0
2007-09-28 18:38:00,1.87745,1.8776,1.87736,1.87756,8000000.0
2007-09-28 18:39:00,1.87769,1.87776,1.87749,1.87749,7000000.0
2007-09-28 18:40:00,1.87737,1.87746,1.87717,1.87746,7000000.0
2007-09-28 18:41:00,1.87722,1.87756,1.87694,1.87756,8000000.0
2007-09-28 18:42:00,1.87796,1.87858,1.87796,1.87858,11000000.0
2007-09-28 18:43:00,1.87883,1.87883,1.87814,1.87814,8000000.0
2007-09-28 18:44:00,1.87814,1.87844,1.87814,1.87836,7000000.0
2007-09-28 18:45:00,1.87854,1.87863,1.87836,1.87862,11000000.0
2007-09-28 18:46:00,1.87855,1.87855,1.878,1.878,9000000.0
2007-09-28 18:47:00,1.87791,1.87791,1.87746,1.87746,8000000.0
2007-09-28 18:48:00,1.87775,1.87775,1.87736,1.87736,9000000.0
2007-09-28 18:49:00,1.87731,1.87751,1.8773,1.87746,7000000.0
2007-09-28 18:50:00,1.87782,1.87851,1.87782,1.87851,11000000.0
2007-09-28 18:51:00,1.87865,1.87865,1.87796,1.87798,7000000.0
2007-09-28 18:52:00,1.87876,1.87977,1.87876,1.8795,8000000.0
2007-09-28 18:53:00,1.87952,1.87982,1.8794,1.8794,11000000.0
2007-09-28 18:54:00,1.87957,1.88128,1.87957,1.88128,7000000.0
2007-09-28 18:55:00,1.88166,1.88166,1.88117,1.88133,7000000.0
2007-09-28 18:56:00,1.88112,1.88114,1.88078,1.88078,7000000.0
2007-09-28 18:57:00,1.88078,1.88081,1.88057,1.88057,10000000.0
2007-09-28 18:58:00,1.88057,1.88081,1.88057,1.8807,9000000.0
2007-09-28 18:59:00,1.88083,1.88084,1.88071,1.88078,8000000.0
2007-09-28 19:00:00,1.88075,1.88075,1.88035,1.88035,7000000.0
2007-09-28 19:01:00,1.88047,1.88069,1.88046,1.88046,7000000.0
2007-09-28 19:02:00,1.88055,1.8806,1.88052,1.88059,8000000.0
2007-09-28 19:03:00,1.88042,1.88049,1.88034,1.88034,7000000.0
2007-09-28 19:04:00,1.88045,1.88045,1.88031,1.8804,8000000.0
2007-09-28 19:05:00,1.88016,1.88016,1.87924,1.87924,8000000.0
2007-09-28 19:06:00,1.87929,1.87996,1.87907,1.87996,8000000.0
2007-09-28 19:07:00,1.88004,1.88004,1.87977,1.87988,9000000.0
2007-09-28 19:08:00,1.88004,1.88036,1.88004,1.88036,8000000.0
2007-09-28 19:09:00,1.88035,1.88042,1.88032,1.88034,7000000.0
2007-09-28 19:10:00,1.88017,1.88058,1.87994,1.88058,11000000.0
2007-09-28 19:11:00,1.88059,1.88059,1.8803,1.88035,10000000.0
2007-09-28 19:12:00,1.88051,1.88051,1.88028,1.8804,7000000.0
2007-09-28 19:13:00,1.87999,1.88058,1.87888,1.88051,8000000.0
2007-09-28 19:14:00,1.88058,1.88078,1.88043,1.88043,8000000.0
2007-09-28 19:15:00,1.88047,1.88056,1.88044,1.88047,10000000.0
2007-09-28 19:16:00,1.88059,1.88064,1.88055,1.88056,8000000.0
2007-09-28 19:17:00,1.88057,1.88094,1.88054,1.88094,10000000.0
2007-09-28 19:18:00,1.88123,1.88159,1.88123,1.88154,11000000.0
2007-09-28 19:19:00,1.88155,1.88189,1.88155,1.88189,8000000.0
2007-09-28 19:20:00,1.88192,1.88195,1.88182,1.8819,11000000.0
2007-09-28 19:21:00,1.88212,1.88237,1.88212,1.88224,10000000.0
2007-09-28 19:22:00,1.88231,1.88231,1.88204,1.88225,9000000.0
2007-09-28 19:23:00,1.88234,1.88244,1.8822,1.88244,8000000.0
2007-09-28 19:24:00,1.8824,1.88252,1.88233,1.88244,9000000.0
2007-09-28 19:25:00,1.88249,1.88252,1.88246,1.88247,9000000.0
2007-09-28 19:26:00,1.88242,1.88261,1.88241,1.88258,7000000.0
2007-09-28 19:27:00,1.8829,1.88299,1.88285,1.88286,8000000.0
2007-09-28 19:28:00,1.8828,1.8828,1.88248,1.88272,10000000.0
2007-09-28 19:29:00,1.88238,1.88238,1.88217,1.8822,7000000.0
2007-09-28 19:30:00,1.88232,1.88235,1.88202,1.88202,10000000.0
2007-09-28 19:31:00,1.88199,1.88204,1.88188,1.88199,7000000.0
2007-09-28 19:32:00,1.882,1.88204,1.88175,1.882,10000000.0
2007-09-28 19:33:00,1.88195,1.88233,1.88195,1.88232,7000000.0
2007-09-28 19:34:00,1.88221,1.88231,1.88219,1.88231,8000000.0
2007-09-28 19:35:00,1.88246,1.88246,1.88236,1.88242,7000000.0
2007-09-28 19:36:00,1.88251,1.88278,1.88251,1.88266,7000000.0
2007-09-28 19:37:00,1.88239,1.88259,1.88239,1.88258,8000000.0
2007-09-28 19:38:00,1.8825,1.88257,1.8824,1.8824,8000000.0
2007-09-28 19:39:00,1.88249,1.88272,1.88247,1.88268,8000000.0
2007-09-28 19:40:00,1.88335,1.88363,1.88313,1.88313,7000000.0
2007-09-28 19:41:00,1.8837,1.88417,1.8837,1.88413,9000000.0
2007-09-28 19:42:00,1.88395,1.88395,1.88348,1.88354,7000000.0
2007-09-28 19:43:00,1.88373,1.88451,1.88373,1.88451,11000000.0
2007-09-28 19:44:00,1.88389,1.88406,1.88277,1.88277,8000000.0
2007-09-28 19:45:00,1.88205,1.88265,1.88158,1.88265,9000000.0
2007-09-28 19:46:00,1.88259,1.88269,1.88245,1.8826,7000000.0
2007-09-28 19:47:00,1.88274,1.88368,1.88274,1.88368,9000000.0
2007-09-28 19:48:00,1.88354,1.88363,1.88333,1.88363,8000000.0
2007-09-28 19:49:00,1.88363,1.88363,1.88345,1.88358,7000000.0
2007-09-28 19:50:00,1.88366,1.88393,1.88366,1.88393,7000000.0
2007-09-28 19:51:00,1.88374,1.88395,1.88374,1.88393,7000000.0
2007-09-28 19:52:00,1.88392,1.88392,1.88356,1.88379,7000000.0
2007-09-28 19:53:00,1.8837,1.88384,1.88354,1.88379,7000000.0
2007-09-28 19:54:00,1.88362,1.88362,1.88328,1.88357,8000000.0
2007-09-28 19:55:00,1.88357,1.88403,1.88357,1.88398,8000000.0
2007-09-28 19:56:00,1.88394,1.88394,1.88369,1.8838,8000000.0
2007-09-28 19:57:00,1.88386,1.88386,1.88369,1.88376,7000000.0
2007-09-28 19:58:00,1.88373,1.88393,1.88359,1.8839,10000000.0
2007-09-28 19:59:00,1.88432,1.88453,1.88432,1.88445,8000000.0
2007-09-28 20:00:00,1.88462,1.88507,1.88456,1.88499,7000000.0
2007-09-28 20:01:00,1.88483,1.88488,1.8847,1.8847,7000000.0
2007-09-28 20:02:00,1.88435,1.88435,1.88357,1.88357,7000000.0
2007-09-28 20:03:00,1.88336,1.88352,1.88314,1.88314,9000000.0
2007-09-28 20:04:00,1.88266,1.88285,1.88259,1.88259,9000000.0
2007-09-28 20:05:00,1.88251,1.88276,1.88246,1.88276,9000000.0
2007-09-28 20:06:00,1.88272,1.88272,1.88226,1.88231,11000000.0
2007-09-28 20:07:00,1.88227,1.88269,1.88227,1.88266,10000000.0
2007-09-28 20:08:00,1.88309,1.88309,1.88216,1.88216,8000000.0
2007-09-28 20:09:00,1.88193,1.88222,1.88193,1.8822,7000000.0
2007-09-28 20:10:00,1.88195,1.88221,1.88122,1.88122,8000000.0
2007-09-28 20:11:00,1.8813,1.88185,1.8813,1.88142,8000000.0
2007-09-28 20:12:00,1.8814,1.88184,1.88124,1.88182,7000000.0
2007-09-28 20:13:00,1.88215,1.88236,1.88215,1.88231,10000000.0
2007-09-28 20:14:00,1.88256,1.88271,1.88256,1.88262,7000000.0
2007-09-28 20:15:00,1.88259,1.88265,1.88247,1.88265,7000000.0
2007-09-28 20:16:00,1.88258,1.8827,1.88247,1.88267,7000000.0
2007-09-28 20:17:00,1.88268,1.88286,1.88266,1.88286,11000000.0
2007-09-28 20:18:00,1.88248,1.88268,1.88238,1.88262,9000000.0
2007-09-28 20:19:00,1.88264,1.88305,1.88264,1.88305,8000000.0
2007-09-28 20:20:00,1.88352,1.88364,1.88335,1.88335,7000000.0
2007-09-28 20:21:00,1.88326,1.88326,1.88251,1.88267,11000000.0
2007-09-28 20:22:00,1.88297,1.88297,1.88253,1.88272,7000000.0
2007-09-28 20:23:00,1.88287,1.88316,1.88287,1.88309,7000000.0
2007-09-28 20:24:00,1.88316,1.88317,1.88305,1.88312,8000000.0
2007-09-28 20:25:00,1.883,1.88327,1.883,1.88327,11000000.0
2007-09-28 20:26:00,1.88372,1.88403,1.88372,1.88378,8000000.0
2007-09-28 20:27:00,1.88369,1.88369,1.8834,1.88343,9000000.0
2007-09-28 20:28:00,1.8836,1.88396,1.88359,1.88396,7000000.0
2007-09-28 20:29:00,1.88453,1.8849,1.88453,1.8848,8000000.0
2007-09-28 20:30:00,1.88515,1.88536,1.88505,1.88505,8000000.0
2007-09-28 20:31:00,1.88528,1.886,1.88528,1.886,7000000.0
2007-09-28 20:32:00,1.88669,1.88686,1.88651,1.88665,7000000.0
2007-09-28 20:33:00,1.88651,1.88658,1.8864,1.88648,7000000.0
2007-09-28 20:34:00,1.88639,1.88652,1.88637,1.88652,8000000.0
2007-09-28 20:35:00,1.88666,1.88698,1.88602,1.88602,9000000.0
2007-09-28 20:36:00,1.88615,1.8869,1.88615,1.8869,7000000.0
2007-09-28 20:37:00,1.88712,1.88712,1.8855,1.8855,11000000.0
2007-09-28 20:38:00,1.88589,1.88589,1.88537,1.8854,10000000.0
2007-09-28 20:39:00,1.88555,1.88555,1.88509,1.88532,9000000.0
2007-09-28 20:40:00,1.88554,1.88564,1.8855,1.88553,8000000.0
2007-09-28 20:41:00,1.88518,1.88518,1.88485,1.88485,8000000.0
2007-09-28 20:42:00,1.88482,1.88513,1.88477,1.88493,11000000.0
2007-09-28 20:43:00,1.88457,1.88457,1.88407,1.88429,8000000.0
2007-09-28 20:44:00,1.88421,1.88421,1.88368,1.88394,10000000.0
2007-09-28 20:45:00,1.88384,1.88384,1.88362,1.88363,7000000.0
2007-09-28 20:46:00,1.88326,1.88326,1.88173,1.88173,8000000.0
2007-09-28 20:47:00,1.88106,1.88139,1.88106,1.8813,7000000.0
2007-09-28 20:48:00,1.88092,1.88117,1.88092,1.8811,10000000.0
2007-09-28 20:49:00,1.88121,1.88127,1.881,1.881,7000000.0
2007-09-28 20:50:00,1.88103,1.88103,1.88086,1.88099,8000000.0
2007-09-28 20:51:00,1.88109,1.88187,1.88109,1.88169,9000000.0
2007-09-28 20:52:00,1.88199,1.88245,1.88178,1.88245,11000000.0
2007-09-28 20:53:00,1.88274,1.88274,1.88194,1.88203,11000000.0
2007-09-28 20:54:00,1.88269,1.88308,1.88269,1.88294,11000000.0
2007-09-28 20:55:00,1.88281,1.88309,1.88251,1.88309,8000000.0
2007-09-28 20:56:00,1.88411,1.88415,1.88364,1.88364,7000000.0
2007-09-28 20:57:00,1.88359,1.88359,1.88282,1.8833,9000000.0
2007-09-28 20:58:00,1.88302,1.8831,1.8828,1.8831,7000000.0
2007-09-28 20:59:00,1.88313,1.88316,1.88182,1.88182,7000000.0
2007-09-28 21:00:00,1.88074,1.88102,1.88038,1.8809,7000000.0
2007-09-28 21:01:00,1.88085,1.88086,1.88068,1.88083,7000000.0
2007-09-28 21:02:00,1.88074,1.88093,1.88062,1.88093,7000000.0
2007-09-28 21:03:00,1.88119,1.88143,1.88119,1.88132,8000000.0
2007-09-28 21:04:00,1.88104,1.88152,1.881,1.88152,7000000.0
2007-09-28 21:05:00,1.88158,1.88181,1.88151,1.88154,7000000.0
2007-09-28 21:06:00,1.88154,1.8824,1.88154,1.8824,8000000.0
2007-09-28 21:07:00,1.88258,1.88269,1.88252,1.88269,8000000.0
2007-09-28 21:08:00,1.8826,1.88264,1.88204,1.88204,10000000.0
2007-09-28 21:09:00,1.88185,1.88192,1.88183,1.88184,10000000.0
2007-09-28 21:10:00,1.88189,1.88189,1.88177,1.8818,8000000.0
2007-09-28 21:11:00,1.88177,1.88268,1.88173,1.88268,7000000.0
2007-09-28 21:12:00,1.88226,1.88232,1.88213,1.88225,8000000.0
2007-09-28 21:13:00,1.88248,1.88269,1.88242,1.88259,10000000.0
2007-09-28 21:14:00,1.88247,1.88256,1.88213,1.88244,8000000.0
2007-09-28 21:15:00,1.88259,1.88277,1.88255,1.88277,8000000.0
2007-09-28 21:16:00,1.88271,1.88271,1.8817,1.8817,7000000.0
2007-09-28 21:17:00,1.88173,1.88189,1.88159,1.88189,11000000.0
2007-09-28 21:18:00,1.88179,1.88194,1.88179,1.88186,7000000.0
2007-09-28 21:19:00,1.88168,1.88171,1.88144,1.88171,9000000.0
2007-09-28 21:20:00,1.88166,1.88185,1.88143,1.88145,11000000.0
2007-09-28 21:21:00,1.88182,1.88203,1.8818,1.88201,10000000.0
2007-09-28 21:22:00,1.88207,1.88207,1.88182,1.88207,10000000.0
2007-09-28 21:23:00,1.88241,1.88247,1.88162,1.88162,7000000.0
2007-09-28 21:24:00,1.88146,1.88187,1.88146,1.88186,11000000.0
2007-09-28 21:25:00,1.88212,1.88253,1.88212,1.88253,7000000.0
2007-09-28 21:26:00,1.8828,1.88282,1.88264,1.88264,7000000.0
2007-09-28 21:27:00,1.88261,1.8829,1.88261,1.8829,7000000.0
2007-09-28 21:28:00,1.88272,1.88272,1.88248,1.8827,7000000.0
2007-09-28 21:29:00,1.88271,1.88279,1.88268,1.88279,8000000.0
2007-09-28 21:30:00,1.88284,1.88284,1.88265,1.88269,8000000.0
2007-09-28 21:31:00,1.88253,1.88253,1.8824,1.88244,8000000.0
2007-09-28 21:32:00,1.88225,1.88225,1.88211,1.88211,7000000.0
2007-09-28 21:33:00,1.88212,1.88224,1.88204,1.8822,11000000.0
2007-09-28 21:34:00,1.8821,1.88246,1.8821,1.88243,11000000.0
2007-09-28 21:35:00,1.88245,1.88245,1.88228,1.88232,11000000.0
2007-09-28 21:36:00,1.88232,1.88237,1.88214,1.88222,8000000.0
2007-09-28 21:37:00,1.88224,1.88234,1.88212,1.88234,8000000.0
2007-09-28 21:38:00,1.88219,1.8822,1.88201,1.88218,8000000.0
2007-09-28 21:39:00,1.88209,1.8822,1.88206,1.88215,9000000.0
2007-09-28 21:40:00,1.88208,1.88224,1.88208,1.88219,7000000.0
2007-09-28 21:41:00,1.88227,1.88237,1.88219,1.88219,9000000.0
2007-09-28 21:42:00,1.88204,1.88212,1.88183,1.88212,7000000.0
2007-09-28 21:44:00,1.88203,1.88215,1.8819,1.88215,8000000.0
2007-09-28 21:45:00,1.88185,1.88211,1.88184,1.88184,10000000.0
2007-09-28 21:46:00,1.88189,1.88193,1.8818,1.88183,8000000.0
2007-09-28 21:47:00,1.88175,1.88208,1.88155,1.88208,8000000.0
2007-09-28 21:48:00,1.88214,1.88214,1.88144,1.88144,8000000.0
2007-09-28 21:49:00,1.88135,1.88143,1.88079,1.88079,8000000.0
2007-09-28 21:50:00,1.88068,1.88075,1.88062,1.88067,8000000.0
2007-09-28 21:51:00,1.88075,1.88094,1.88075,1.88094,7000000.0
2007-09-28 21:52:00,1.88103,1.88106,1.88103,1.88105,7000000.0
2007-09-28 21:53:00,1.88098,1.88117,1.88095,1.88097,7000000.0
2007-09-28 21:54:00,1.88096,1.88096,1.88072,1.8808,7000000.0
2007-09-28 21:55:00,1.88072,1.88085,1.88068,1.88068,7000000.0
2007-09-28 21:56:00,1.88057,1.88071,1.88051,1.88071,8000000.0
2007-09-28 21:57:00,1.88075,1.88075,1.88056,1.88067,7000000.0
2007-09-28 21:58:00,1.88085,1.88097,1.88085,1.88088,7000000.0
2007-09-28 21:59:00,1.88073,1.88074,1.88052,1.88052,8000000.0
2007-09-28 22:00:00,1.88061,1.88067,1.88046,1.88059,10000000.0
2007-09-28 22:01:00,1.88067,1.88067,1.88038,1.88048,9000000.0
2007-09-28 22:02:00,1.88041,1.88042,1.88031,1.88041,8000000.0
2007-09-28 22:03:00,1.88051,1.88051,1.88031,1.88031,7000000.0
2007-09-28 22:04:00,1.88038,1.8804,1.88022,1.8804,8000000.0
2007-09-28 22:05:00,1.88024,1.88028,1.88023,1.88028,10000000.0
2007-09-28 22:06:00,1.87994,1.87994,1.87975,1.87975,7000000.0
2007-09-28 22:07:00,1.87991,1.88005,1.87987,1.87987,8000000.0
2007-09-28 22:08:00,1.88009,1.88009,1.87994,1.87994,8000000.0
2007-09-28 22:09:00,1.87984,1.88004,1.87984,1.87999,9000000.0
2007-09-28 22:10:00,1.87989,1.88033,1.87989,1.88028,8000000.0
2007-09-28 22:11:00,1.88012,1.8802,1.88005,1.88009,7000000.0
2007-09-28 22:12:00,1.88008,1.88025,1.87987,1.87987,8000000.0
2007-09-28 22:13:00,1.87964,1.87986,1.87956,1.87976,8000000.0
2007-09-28 22:14:00,1.87982,1.87992,1.87968,1.87991,11000000.0
2007-09-28 22:15:00,1.88002,1.88002,1.87956,1.87985,8000000.0
2007-09-28 22:16:00,1.87976,1.88009,1.87966,1.88009,9000000.0
2007-09-28 22:17:00,1.87999,1.87999,1.87956,1.87957,7000000.0
2007-09-28 22:18:00,1.8795,1.8796,1.87944,1.87949,8000000.0
2007-09-28 22:19:00,1.87953,1.88001,1.87945,1.87945,8000000.0
2007-09-28 22:20:00,1.8792,1.8792,1.87904,1.87919,7000000.0
2007-09-28 22:21:00,1.87918,1.87934,1.87895,1.87895,9000000.0
2007-09-28 22:22:00,1.87899,1.87915,1.87899,1.87915,7000000.0
2007-09-28 22:23:00,1.87926,1.87932,1.87919,1.87932,9000000.0
2007-09-28 22:24:00,1.87875,1.87926,1.87875,1.87926,7000000.0
2007-09-28 22:25:00,1.87979,1.88119,1.87979,1.88119,8000000.0
2007-09-28 22:26:00,1.88137,1.88157,1.88132,1.8814,9000000.0
2007-09-28 22:27:00,1.88118,1.8814,1.88118,1.88119,6000000.0
2007-09-28 22:28:00,1.88109,1.88123,1.88099,1.88106,8000000.0
2007-09-28 22:29:00,1.88096,1.88129,1.88091,1.88126,9000000.0
2007-09-28 22:30:00,1.88111,1.88159,1.88104,1.88159,7000000.0
2007-09-28 22:31:00,1.88234,1.88417,1.88234,1.88417,9000000.0
2007-09-28 22:32:00,1.88308,1.88308,1.88262,1.88262,8000000.0
2007-09-28 22:33:00,1.88244,1.88253,1.88218,1.88253,7000000.0
2007-09-28 22:34:00,1.88235,1.8824,1.88163,1.88163,7000000.0
2007-09-28 22:35:00,1.88135,1.88135,1.87996,1.87996,8000000.0
2007-09-28 22:36:00,1.87981,1.87981,1.87928,1.87928,10000000.0
2007-09-28 22:37:00,1.87959,1.87969,1.87958,1.87958,7000000.0
2007-09-28 22:38:00,1.87962,1.87977,1.87962,1.87973,8000000.0
2007-09-28 22:39:00,1.87967,1.87967,1.87934,1.87934,10000000.0
2007-09-28 22:40:00,1.87936,1.87965,1.87929,1.87965,7000000.0
2007-09-28 22:41:00,1.87963,1.87963,1.87927,1.87946,8000000.0
2007-09-28 22:42:00,1.87936,1.87936,1.87898,1.87905,8000000.0
2007-09-28 22:43:00,1.8789,1.87904,1.8789,1.879,9000000.0
2007-09-28 22:44:00,1.87837,1.87887,1.87837,1.87882,11000000.0
2007-09-28 22:45:00,1.87904,1.87911,1.87886,1.8791,11000000.0
2007-09-28 22:46:00,1.87912,1.8795,1.87912,1.8795,8000000.0
2007-09-28 22:47:00,1.87987,1.8799,1.87927,1.87927,11000000.0
2007-09-28 22:48:00,1.87927,1.87969,1.87908,1.87969,8000000.0
2007-09-28 22:49:00,1.87973,1.87988,1.87968,1.87974,7000000.0
2007-09-28 22:50:00,1.87984,1.87984,1.87919,1.87926,7000000.0
2007-09-28 22:51:00,1.88014,1.88096,1.88014,1.88096,10000000.0
2007-09-28 22:52:00,1.88117,1.88195,1.881,1.88195,8000000.0
2007-09-28 22:53:00,1.88196,1.8821,1.88184,1.88184,7000000.0
2007-09-28 22:54:00,1.88227,1.88257,1.88227,1.88244,8000000.0
2007-09-28 22:55:00,1.88257,1.88257,1.88229,1.88229,7000000.0
2007-09-28 22:56:00,1.88239,1.88239,1.88173,1.88175,7000000.0
2007-09-28 22:57:00,1.88167,1.88185,1.88158,1.88185,7000000.0
2007-09-28 22:58:00,1.88184,1.88205,1.88184,1.8819,7000000.0
2007-09-28 22:59:00,1.88123,1.88123,1.88062,1.8808,7000000.0
2007-09-30 23:00:00,1.88113,1.88113,1.87628,1.87629,8000000.0
2007-09-30 23:01:00,1.8765,1.8765,1.87616,1.87616,8000000.0
2007-09-30 23:02:00,1.87697,1.877,1.87685,1.87685,8000000.0
2007-09-30 23:03:00,1.87663,1.87663,1.8762,1.8762,7000000.0
2007-09-30 23:04:00,1.87658,1.87658,1.87618,1.87628,8000000.0
2007-09-30 23:05:00,1.87646,1.87646,1.87627,1.87633,7000000.0
2007-09-30 23:06:00,1.87622,1.8766,1.87622,1.8764,9000000.0
2007-09-30 23:08:00,1.8765,1.87659,1.87644,1.87655,7000000.0
2007-09-30 23:09:00,1.8764,1.8764,1.87611,1.87611,9000000.0
2007-09-30 23:10:00,1.87667,1.8767,1.87643,1.8767,11000000.0
2007-09-30 23:11:00,1.87635,1.8766,1.87635,1.8766,7000000.0
2007-09-30 23:12:00,1.87663,1.87663,1.87611,1.87629,7000000.0
2007-09-30 23:13:00,1.87609,1.87621,1.87585,1.87593,7000000.0
2007-09-30 23:14:00,1.87628,1.87628,1.87568,1.87568,11000000.0
2007-09-30 23:15:00,1.87563,1.87569,1.87549,1.8755,9000000.0
2007-09-30 23:16:00,1.87553,1.87593,1.87536,1.87555,11000000.0
2007-09-30 23:18:00,1.87668,1.8767,1.87658,1.87663,8000000.0
2007-09-30 23:19:00,1.87634,1.87641,1.8758,1.8758,6000000.0
2007-09-30 23:20:00,1.87583,1.8759,1.8758,1.8759,9000000.0
2007-09-30 23:21:00,1.87572,1.87572,1.8754,1.87543,9000000.0
2007-09-30 23:22:00,1.87598,1.8761,1.87598,1.87605,11000000.0
2007-09-30 23:24:00,1.876,1.87608,1.876,1.87608,7000000.0
2007-09-30 23:25:00,1.87608,1.87608,1.87566,1.87566,7000000.0
2007-09-30 23:26:00,1.87607,1.87657,1.87607,1.87615,8000000.0
2007-09-30 23:27:00,1.87674,1.87681,1.87613,1.87681,9000000.0
2007-09-30 23:28:00,1.87733,1.87733,1.87618,1.87643,10000000.0
2007-09-30 23:29:00,1.87651,1.87664,1.87613,1.87613,9000000.0
2007-09-30 23:30:00,1.87638,1.87647,1.87613,1.87613,8000000.0
2007-09-30 23:31:00,1.87603,1.8764,1.87603,1.8764,7000000.0
2007-09-30 23:32:00,1.87653,1.8767,1.87622,1.87622,8000000.0
2007-09-30 23:34:00,1.87663,1.87663,1.87604,1.87633,6000000.0
2007-09-30 23:35:00,1.87655,1.87655,1.87605,1.87605,9000000.0
2007-09-30 23:36:00,1.87695,1.87695,1.87616,1.87616,7000000.0
2007-09-30 23:37:00,1.87619,1.87654,1.87609,1.87609,9000000.0
2007-09-30 23:38:00,1.87635,1.87635,1.87592,1.8763,8000000.0
2007-09-30 23:39:00,1.87612,1.87649,1.87587,1.87587,10000000.0
2007-09-30 23:40:00,1.87651,1.87651,1.87622,1.8763,7000000.0
2007-09-30 23:41:00,1.87604,1.8761,1.87598,1.876,8000000.0
2007-09-30 23:42:00,1.87639,1.87639,1.87603,1.87603,7000000.0
2007-09-30 23:43:00,1.87635,1.87663,1.8763,1.87663,7000000.0
2007-09-30 23:44:00,1.87655,1.8766,1.87645,1.87645,7000000.0
2007-09-30 23:46:00,1.87643,1.8766,1.87643,1.87652,8000000.0
2007-09-30 23:48:00,1.8765,1.8765,1.87635,1.87635,7000000.0
2007-09-30 23:50:00,1.8766,1.87671,1.87652,1.87663,8000000.0
2007-09-30 23:51:00,1.87636,1.8767,1.87636,1.87644,7000000.0
2007-09-30 23:52:00,1.87691,1.87691,1.87625,1.87627,11000000.0
2007-09-30 23:53:00,1.87687,1.8769,1.87597,1.87597,9000000.0
2007-09-30 23:54:00,1.8746,1.8765,1.8746,1.8765,9000000.0
2007-09-30 23:55:00,1.87625,1.87661,1.87625,1.87627,8000000.0
2007-09-30 23:56:00,1.87655,1.87669,1.87629,1.87629,8000000.0
2007-09-30 23:57:00,1.87667,1.87676,1.87601,1.87601,8000000.0
2007-09-30 23:58:00,1.87648,1.87648,1.87601,1.87643,7000000.0
2007-09-30 23:59:00,1.8761,1.87646,1.87595,1.87629,10000000.0
2007-10-01 00:00:00,1.87629,1.8764,1.87578,1.87578,7000000.0
2007-10-01 00:01:00,1.87609,1.87646,1.8759,1.87602,8000000.0
2007-10-01 00:02:00,1.87641,1.87641,1.87567,1.8758,8000000.0
2007-10-01 00:03:00,1.8762,1.87646,1.87601,1.87646,7000000.0
2007-10-01 00:04:00,1.87646,1.87673,1.87641,1.87667,7000000.0
2007-10-01 00:05:00,1.8807,1.88306,1.8807,1.88306,9000000.0
2007-10-01 00:06:00,1.88206,1.88206,1.87642,1.87642,10000000.0
2007-10-01 00:07:00,1.87634,1.87638,1.87621,1.87635,5000000.0
2007-10-01 00:08:00,1.87645,1.87661,1.87644,1.87656,9000000.0
2007-10-01 00:09:00,1.87658,1.87695,1.87657,1.87695,8000000.0
2007-10-01 00:10:00,1.87696,1.87696,1.87672,1.87676,8000000.0
2007-10-01 00:11:00,1.87682,1.87756,1.87682,1.87756,9000000.0
2007-10-01 00:12:00,1.87719,1.87755,1.87719,1.87755,7000000.0
2007-10-01 00:13:00,1.878,1.87818,1.87776,1.87776,7000000.0
2007-10-01 00:14:00,1.87761,1.87761,1.87744,1.87752,8000000.0
2007-10-01 00:15:00,1.87796,1.87864,1.87796,1.87864,8000000.0
2007-10-01 00:16:00,1.87854,1.8787,1.87854,1.87866,7000000.0
2007-10-01 00:17:00,1.8785,1.87856,1.87842,1.87842,10000000.0
2007-10-01 00:18:00,1.87854,1.87854,1.87833,1.87834,10000000.0
2007-10-01 00:19:00,1.87831,1.87831,1.87793,1.8781,7000000.0
2007-10-01 00:20:00,1.87803,1.87824,1.87803,1.87824,8000000.0
2007-10-01 00:21:00,1.87796,1.87816,1.8777,1.87816,6000000.0
2007-10-01 00:22:00,1.87798,1.87798,1.87761,1.87761,9000000.0
2007-10-01 00:23:00,1.87682,1.87733,1.87637,1.87637,11000000.0
2007-10-01 00:24:00,1.87637,1.87658,1.87621,1.87643,10000000.0
2007-10-01 00:25:00,1.87659,1.87723,1.87659,1.87723,10000000.0
2007-10-01 00:26:00,1.87717,1.87717,1.8767,1.8767,7000000.0
2007-10-01 00:27:00,1.87678,1.87682,1.87669,1.87672,5000000.0
2007-10-01 00:28:00,1.87677,1.87683,1.87669,1.87669,9000000.0
2007-10-01 00:29:00,1.87667,1.8767,1.87659,1.87666,11000000.0
2007-10-01 00:30:00,1.87628,1.87652,1.8762,1.87652,11000000.0
2007-10-01 00:31:00,1.87625,1.87628,1.87596,1.87628,10000000.0
2007-10-01 00:32:00,1.87625,1.87625,1.87587,1.87606,8000000.0
2007-10-01 00:33:00,1.87577,1.8758,1.87542,1.87577,10000000.0
2007-10-01 00:34:00,1.87621,1.87694,1.87621,1.87694,8000000.0
2007-10-01 00:35:00,1.8773,1.8773,1.87527,1.87712,8000000.0
2007-10-01 00:36:00,1.87755,1.87761,1.87734,1.87744,7000000.0
2007-10-01 00:37:00,1.87732,1.87741,1.87727,1.87737,7000000.0
2007-10-01 00:38:00,1.87718,1.87718,1.87653,1.87705,7000000.0
2007-10-01 00:39:00,1.87708,1.87751,1.87708,1.87751,7000000.0
2007-10-01 00:40:00,1.87737,1.87737,1.87717,1.87726,7000000.0
2007-10-01 00:41:00,1.87749,1.87783,1.87714,1.87783,10000000.0
2007-10-01 00:42:00,1.87809,1.87821,1.87761,1.87807,11000000.0
2007-10-01 00:43:00,1.87809,1.87824,1.87786,1.87824,7000000.0
2007-10-01 00:44:00,1.87823,1.87827,1.87808,1.87827,7000000.0
2007-10-01 00:45:00,1.87827,1.87863,1.87827,1.87863,11000000.0
2007-10-01 00:46:00,1.87918,1.87931,1.87894,1.87894,11000000.0
2007-10-01 00:47:00,1.87869,1.87877,1.87864,1.87868,7000000.0
2007-10-01 00:48:00,1.8785,1.87855,1.87836,1.87855,10000000.0
2007-10-01 00:49:00,1.87831,1.87844,1.8783,1.87844,7000000.0
2007-10-01 00:50:00,1.8785,1.8785,1.87843,1.8785,8000000.0
2007-10-01 00:51:00,1.87841,1.87841,1.87831,1.87839,6000000.0
2007-10-01 00:52:00,1.87836,1.87836,1.87821,1.87821,8000000.0
2007-10-01 00:53:00,1.87804,1.87814,1.87804,1.87814,6000000.0
2007-10-01 00:54:00,1.87812,1.87813,1.8779,1.8779,8000000.0
2007-10-01 00:55:00,1.87781,1.87811,1.87777,1.87804,7000000.0
2007-10-01 00:56:00,1.8782,1.8782,1.87786,1.87786,7000000.0
2007-10-01 00:57:00,1.87773,1.87795,1.87761,1.87795,6000000.0
2007-10-01 00:58:00,1.8782,1.87824,1.87805,1.87824,8000000.0
2007-10-01 00:59:00,1.87832,1.87852,1.87814,1.87814,8000000.0
2007-10-01 01:00:00,1.87834,1.87863,1.87834,1.87863,9000000.0
2007-10-01 01:01:00,1.87871,1.87882,1.87862,1.87881,9000000.0
2007-10-01 01:02:00,1.87886,1.87905,1.87866,1.87905,8000000.0
2007-10-01 01:03:00,1.87886,1.87954,1.87886,1.87954,7000000.0
2007-10-01 01:04:00,1.87934,1.87934,1.87888,1.87888,8000000.0
2007-10-01 01:05:00,1.87891,1.87929,1.87891,1.87929,8000000.0
2007-10-01 01:06:00,1.87914,1.87944,1.87898,1.87944,8000000.0
2007-10-01 01:07:00,1.87959,1.87959,1.87945,1.87959,10000000.0
2007-10-01 01:08:00,1.87954,1.87954,1.87907,1.87946,8000000.0
2007-10-01 01:09:00,1.87952,1.87952,1.87933,1.87936,7000000.0
2007-10-01 01:10:00,1.87932,1.87938,1.87903,1.87903,11000000.0
2007-10-01 01:11:00,1.87891,1.87937,1.87891,1.87927,8000000.0
2007-10-01 01:12:00,1.8793,1.87947,1.87921,1.87921,11000000.0
2007-10-01 01:13:00,1.87895,1.87926,1.87887,1.87887,7000000.0
2007-10-01 01:14:00,1.8788,1.8788,1.87815,1.87832,8000000.0
2007-10-01 01:15:00,1.87845,1.87883,1.87845,1.87873,10000000.0
2007-10-01 01:16:00,1.87879,1.87879,1.87841,1.87842,9000000.0
2007-10-01 01:17:00,1.87816,1.87816,1.87786,1.87814,7000000.0
2007-10-01 01:18:00,1.87811,1.87853,1.87811,1.87853,8000000.0
2007-10-01 01:19:00,1.87862,1.87875,1.87862,1.87872,7000000.0
2007-10-01 01:20:00,1.87866,1.87879,1.87846,1.87846,8000000.0
2007-10-01 01:21:00,1.87858,1.87875,1.87858,1.87861,7000000.0
2007-10-01 01:22:00,1.87857,1.87869,1.8785,1.87869,7000000.0
2007-10-01 01:23:00,1.87848,1.87853,1.8782,1.8782,7000000.0
2007-10-01 01:24:00,1.87828,1.87829,1.87811,1.87823,11000000.0
2007-10-01 01:25:00,1.8782,1.8782,1.878,1.87805,7000000.0
2007-10-01 01:26:00,1.87773,1.87793,1.87773,1.87773,8000000.0
2007-10-01 01:27:00,1.87749,1.87756,1.87733,1.87733,8000000.0
2007-10-01 01:28:00,1.8774,1.87748,1.87738,1.87748,8000000.0
2007-10-01 01:29:00,1.87733,1.87733,1.87707,1.87709,5000000.0
2007-10-01 01:30:00,1.87704,1.87704,1.87663,1.87663,7000000.0
2007-10-01 01:31:00,1.87667,1.87669,1.87666,1.87669,5000000.0
2007-10-01 01:32:00,1.87688,1.877,1.87684,1.87698,9000000.0
2007-10-01 01:33:00,1.87669,1.87669,1.8763,1.87646,8000000.0
2007-10-01 01:34:00,1.87635,1.87645,1.87629,1.87629,11000000.0
2007-10-01 01:35:00,1.87655,1.87655,1.87642,1.8765,11000000.0
2007-10-01 01:36:00,1.87642,1.87654,1.87617,1.87654,10000000.0
2007-10-01 01:37:00,1.87659,1.87659,1.87627,1.87627,8000000.0
2007-10-01 01:38:00,1.87659,1.8767,1.87656,1.87667,7000000.0
2007-10-01 01:39:00,1.87663,1.87663,1.87642,1.87642,6000000.0
2007-10-01 01:40:00,1.87642,1.87656,1.87611,1.87649,11000000.0
2007-10-01 01:41:00,1.87641,1.87641,1.87627,1.87627,7000000.0
2007-10-01 01:42:00,1.87654,1.87661,1.87645,1.87661,9000000.0
2007-10-01 01:43:00,1.87655,1.8766,1.87652,1.87657,8000000.0
2007-10-01 01:44:00,1.87654,1.87654,1.87639,1.87641,8000000.0
2007-10-01 01:45:00,1.87656,1.87662,1.87646,1.87646,9000000.0
2007-10-01 01:46:00,1.87667,1.87671,1.87663,1.87671,7000000.0
2007-10-01 01:47:00,1.87678,1.87682,1.87663,1.87671,8000000.0
2007-10-01 01:48:00,1.87682,1.87742,1.87682,1.87741,8000000.0
2007-10-01 01:49:00,1.87723,1.87742,1.87723,1.87738,9000000.0
2007-10-01 01:50:00,1.87778,1.87802,1.87768,1.87768,7000000.0
2007-10-01 01:51:00,1.87776,1.87788,1.8777,1.87773,8000000.0
2007-10-01 01:52:00,1.87772,1.87781,1.87759,1.87759,8000000.0
2007-10-01 01:53:00,1.87759,1.87765,1.87751,1.87764,10000000.0
2007-10-01 01:54:00,1.8773,1.87755,1.87721,1.87742,10000000.0
2007-10-01 01:55:00,1.87734,1.8776,1.87724,1.87724,8000000.0
2007-10-01 01:56:00,1.87742,1.87742,1.87545,1.87713,10000000.0
2007-10-01 01:57:00,1.87728,1.87728,1.87708,1.87718,5000000.0
2007-10-01 01:58:00,1.8771,1.87711,1.8769,1.87692,8000000.0
2007-10-01 01:59:00,1.87674,1.87674,1.87534,1.87534,10000000.0
2007-10-01 02:00:00,1.8751,1.8751,1.87489,1.87505,7000000.0
2007-10-01 02:01:00,1.875,1.87503,1.87485,1.87503,10000000.0
2007-10-01 02:02:00,1.8752,1.87547,1.8752,1.87529,13000000.0
2007-10-01 02:03:00,1.87532,1.87552,1.87524,1.87552,17000000.0
2007-10-01 02:04:00,1.87554,1.87554,1.87522,1.87525,12000000.0
2007-10-01 02:05:00,1.87532,1.87582,1.87532,1.87549,9000000.0
2007-10-01 02:06:00,1.87552,1.87579,1.87552,1.87579,7000000.0
2007-10-01 02:07:00,1.87576,1.87576,1.87558,1.87559,13000000.0
2007-10-01 02:08:00,1.87557,1.87557,1.87524,1.87545,16000000.0
2007-10-01 02:09:00,1.87555,1.87565,1.87555,1.87565,10000000.0
2007-10-01 02:10:00,1.87558,1.87563,1.87552,1.87554,8000000.0
2007-10-01 02:11:00,1.87496,1.87543,1.87496,1.87537,7000000.0
2007-10-01 02:12:00,1.87561,1.87618,1.87561,1.876,14000000.0
2007-10-01 02:13:00,1.87631,1.87665,1.87631,1.87648,7000000.0
2007-10-01 02:14:00,1.87646,1.87668,1.87646,1.87668,7000000.0
2007-10-01 02:15:00,1.87639,1.87639,1.87611,1.87611,7000000.0
2007-10-01 02:16:00,1.87617,1.87621,1.87596,1.87619,8000000.0
2007-10-01 02:17:00,1.87614,1.87614,1.8757,1.8757,7000000.0
2007-10-01 02:18:00,1.87596,1.87606,1.87594,1.87605,11000000.0
2007-10-01 02:19:00,1.87598,1.87598,1.87561,1.87561,7000000.0
2007-10-01 02:20:00,1.87548,1.8755,1.87544,1.87544,12000000.0
2007-10-01 02:21:00,1.8755,1.87575,1.8755,1.87575,12000000.0
2007-10-01 02:22:00,1.87582,1.87599,1.87571,1.87576,7000000.0
2007-10-01 02:23:00,1.87566,1.8757,1.87565,1.87569,9000000.0
2007-10-01 02:24:00,1.87568,1.87568,1.87515,1.87519,8000000.0
2007-10-01 02:25:00,1.87468,1.87497,1.87453,1.87493,16000000.0
2007-10-01 02:26:00,1.87514,1.87514,1.87476,1.87476,20000000.0
2007-10-01 02:27:00,1.87457,1.87483,1.87457,1.8748,18000000.0
2007-10-01 02:28:00,1.87465,1.87476,1.87452,1.87476,7000000.0
2007-10-01 02:29:00,1.87481,1.87501,1.87465,1.87501,10000000.0
2007-10-01 02:30:00,1.87513,1.87528,1.87502,1.87528,10000000.0
2007-10-01 02:31:00,1.87506,1.87514,1.87495,1.87508,9000000.0
2007-10-01 02:32:00,1.87524,1.87524,1.87511,1.87511,15000000.0
2007-10-01 02:33:00,1.87507,1.8751,1.87477,1.87477,14000000.0
2007-10-01 02:34:00,1.87472,1.87506,1.87472,1.87506,9000000.0
2007-10-01 02:35:00,1.87504,1.87504,1.87488,1.87496,7000000.0
2007-10-01 02:36:00,1.87492,1.87498,1.87476,1.87498,8000000.0
2007-10-01 02:37:00,1.87499,1.87499,1.87487,1.8749,7000000.0
2007-10-01 02:38:00,1.87499,1.87499,1.87489,1.8749,7000000.0
2007-10-01 02:39:00,1.87486,1.87495,1.8748,1.8748,13000000.0
2007-10-01 02:40:00,1.87462,1.87468,1.8745,1.87455,11000000.0
2007-10-01 02:41:00,1.87443,1.8748,1.87424,1.8748,10000000.0
2007-10-01 02:42:00,1.87428,1.87458,1.87426,1.87458,11000000.0
2007-10-01 02:43:00,1.87454,1.87454,1.87429,1.87451,8000000.0
2007-10-01 02:44:00,1.87452,1.87458,1.87444,1.87456,10000000.0
2007-10-01 02:45:00,1.87456,1.87463,1.87434,1.87463,10000000.0
2007-10-01 02:46:00,1.87463,1.87476,1.8746,1.87476,8000000.0
2007-10-01 02:47:00,1.87475,1.87491,1.87475,1.87491,8000000.0
2007-10-01 02:48:00,1.87483,1.8749,1.87475,1.87476,11000000.0
2007-10-01 02:49:00,1.87428,1.87428,1.87366,1.87414,10000000.0
2007-10-01 02:50:00,1.87382,1.87429,1.87372,1.87429,8000000.0
2007-10-01 02:51:00,1.87427,1.87427,1.87389,1.87389,10000000.0
2007-10-01 02:52:00,1.87392,1.87404,1.87385,1.87403,10000000.0
2007-10-01 02:53:00,1.87409,1.87415,1.87361,1.87361,8000000.0
2007-10-01 02:54:00,1.87319,1.87369,1.87319,1.87369,7000000.0
2007-10-01 02:55:00,1.87305,1.87339,1.87305,1.87317,8000000.0
2007-10-01 02:56:00,1.8738,1.87393,1.87368,1.87393,7000000.0
2007-10-01 02:57:00,1.87388,1.8741,1.87381,1.87392,8000000.0
2007-10-01 02:58:00,1.87358,1.87387,1.87349,1.87387,12000000.0
2007-10-01 02:59:00,1.87391,1.87397,1.87381,1.87397,19000000.0
2007-10-01 03:00:00,1.8738,1.8738,1.87272,1.87272,7000000.0
2007-10-01 03:01:00,1.87266,1.87305,1.87266,1.87305,10000000.0
2007-10-01 03:02:00,1.87299,1.87315,1.87299,1.87305,8000000.0
2007-10-01 03:03:00,1.8732,1.8732,1.87278,1.87278,11000000.0
2007-10-01 03:04:00,1.87278,1.8728,1.87266,1.87273,7000000.0
2007-10-01 03:05:00,1.87275,1.87296,1.87273,1.87296,10000000.0
2007-10-01 03:06:00,1.87297,1.87297,1.87273,1.87278,11000000.0
2007-10-01 03:07:00,1.87256,1.87274,1.87256,1.87261,7000000.0
2007-10-01 03:08:00,1.87265,1.87279,1.87254,1.87279,8000000.0
2007-10-01 03:09:00,1.87286,1.87311,1.87286,1.87286,10000000.0
2007-10-01 03:10:00,1.87305,1.87355,1.87294,1.87355,10000000.0
2007-10-01 03:11:00,1.87354,1.87354,1.87302,1.87323,8000000.0
2007-10-01 03:12:00,1.87302,1.87318,1.8729,1.87318,7000000.0
2007-10-01 03:13:00,1.87321,1.87336,1.87312,1.87336,10000000.0
2007-10-01 03:14:00,1.87341,1.87342,1.87341,1.87342,2000000.0
2007-10-01 03:15:00,1.8735,1.87371,1.87313,1.87354,11000000.0
2007-10-01 03:16:00,1.87345,1.87345,1.87322,1.8734,7000000.0
2007-10-01 03:17:00,1.87349,1.87349,1.8732,1.87323,8000000.0
2007-10-01 03:18:00,1.87299,1.87393,1.87299,1.87393,8000000.0
2007-10-01 03:19:00,1.87421,1.87439,1.87418,1.87418,7000000.0
2007-10-01 03:20:00,1.87379,1.87379,1.87317,1.87317,7000000.0
2007-10-01 03:21:00,1.87298,1.87319,1.87291,1.87296,7000000.0
2007-10-01 03:22:00,1.87275,1.87275,1.86993,1.86993,8000000.0
2007-10-01 03:23:00,1.87208,1.87233,1.87208,1.87233,9000000.0
2007-10-01 03:24:00,1.87279,1.87311,1.87279,1.87302,7000000.0
2007-10-01 03:25:00,1.87284,1.87284,1.87259,1.87271,23000000.0
2007-10-01 03:26:00,1.87297,1.87297,1.8726,1.87283,9000000.0
2007-10-01 03:27:00,1.87276,1.87303,1.87266,1.87301,7000000.0
2007-10-01 03:28:00,1.87317,1.87329,1.87313,1.87329,7000000.0
2007-10-01 03:29:00,1.87326,1.87326,1.87295,1.873,7000000.0
2007-10-01 03:30:00,1.87289,1.87317,1.8728,1.8728,10000000.0
2007-10-01 03:31:00,1.87279,1.87303,1.87269,1.87288,8000000.0
2007-10-01 03:32:00,1.87334,1.87334,1.87321,1.87326,10000000.0
2007-10-01 03:33:00,1.87373,1.87373,1.87336,1.87357,7000000.0
2007-10-01 03:34:00,1.87309,1.87328,1.87308,1.87328,11000000.0
2007-10-01 03:35:00,1.87317,1.87337,1.87317,1.87332,8000000.0
2007-10-01 03:36:00,1.8734,1.87359,1.8733,1.87359,7000000.0
2007-10-01 03:37:00,1.87347,1.87356,1.87344,1.87344,8000000.0
2007-10-01 03:38:00,1.87355,1.87371,1.87352,1.87371,8000000.0
2007-10-01 03:39:00,1.87382,1.87415,1.87382,1.87385,9000000.0
2007-10-01 03:40:00,1.87364,1.8738,1.87353,1.8738,11000000.0
2007-10-01 03:41:00,1.87356,1.87356,1.87312,1.87312,8000000.0
2007-10-01 03:42:00,1.87328,1.87348,1.87328,1.87335,7000000.0
2007-10-01 03:43:00,1.87323,1.87323,1.87282,1.87285,9000000.0
2007-10-01 03:44:00,1.87342,1.87342,1.87315,1.87332,7000000.0
2007-10-01 03:45:00,1.87349,1.87349,1.87319,1.87319,7000000.0
2007-10-01 03:46:00,1.87326,1.8735,1.87326,1.87334,8000000.0
2007-10-01 03:47:00,1.87332,1.87355,1.87298,1.87304,9000000.0
2007-10-01 03:48:00,1.87291,1.87315,1.87279,1.87304,11000000.0
2007-10-01 03:49:00,1.87287,1.87299,1.87284,1.87295,23000000.0
2007-10-01 03:50:00,1.87315,1.8733,1.87302,1.87302,9000000.0
2007-10-01 03:51:00,1.87234,1.87271,1.87234,1.87271,8000000.0
2007-10-01 03:52:00,1.87318,1.87318,1.8725,1.87281,9000000.0
2007-10-01 03:53:00,1.87291,1.87315,1.87291,1.87315,8000000.0
2007-10-01 03:54:00,1.87333,1.87338,1.87302,1.87329,9000000.0
2007-10-01 03:55:00,1.873,1.87314,1.873,1.87314,10000000.0
2007-10-01 03:56:00,1.87272,1.87284,1.87261,1.87261,12000000.0
2007-10-01 03:57:00,1.87266,1.87286,1.87266,1.87285,9000000.0
2007-10-01 03:58:00,1.87294,1.87321,1.87286,1.87321,8000000.0
2007-10-01 03:59:00,1.87347,1.8738,1.87342,1.8738,7000000.0
2007-10-01 04:00:00,1.87364,1.87371,1.87343,1.8737,18000000.0
2007-10-01 04:01:00,1.87351,1.87372,1.87351,1.87363,8000000.0
2007-10-01 04:02:00,1.8738,1.8738,1.87359,1.8737,8000000.0
2007-10-01 04:03:00,1.87326,1.87382,1.87316,1.87336,12000000.0
2007-10-01 04:04:00,1.87342,1.87342,1.8729,1.87317,9000000.0
2007-10-01 04:05:00,1.87343,1.87358,1.87332,1.87332,7000000.0
2007-10-01 04:06:00,1.87373,1.87373,1.87348,1.8735,10000000.0
2007-10-01 04:07:00,1.87333,1.87349,1.87333,1.87348,7000000.0
2007-10-01 04:08:00,1.87349,1.87358,1.87346,1.87355,10000000.0
2007-10-01 04:09:00,1.87353,1.87369,1.87353,1.87358,8000000.0
2007-10-01 04:10:00,1.87356,1.87368,1.87344,1.87359,9000000.0
2007-10-01 04:11:00,1.87373,1.87373,1.87348,1.87348,8000000.0
2007-10-01 04:12:00,1.87325,1.87338,1.87311,1.87311,11000000.0
2007-10-01 04:13:00,1.87313,1.87354,1.87313,1.8734,8000000.0
2007-10-01 04:14:00,1.8733,1.87337,1.87328,1.87337,7000000.0
2007-10-01 04:15:00,1.87357,1.87368,1.87356,1.87361,8000000.0
2007-10-01 04:16:00,1.87367,1.87379,1.87343,1.87343,8000000.0
2007-10-01 04:17:00,1.87316,1.87333,1.87313,1.87326,19000000.0
2007-10-01 04:18:00,1.87327,1.87327,1.8732,1.87326,8000000.0
2007-10-01 04:19:00,1.87305,1.87352,1.87305,1.87339,21000000.0
2007-10-01 04:20:00,1.87332,1.87353,1.87329,1.87345,11000000.0
2007-10-01 04:21:00,1.87368,1.87373,1.87359,1.87361,8000000.0
2007-10-01 04:22:00,1.87364,1.87364,1.87349,1.8735,8000000.0
2007-10-01 04:23:00,1.87354,1.87354,1.87326,1.87351,9000000.0
2007-10-01 04:24:00,1.87342,1.87349,1.87342,1.87345,12000000.0
2007-10-01 04:25:00,1.87348,1.87365,1.87348,1.87365,9000000.0
2007-10-01 04:26:00,1.87357,1.87357,1.87339,1.87339,8000000.0
2007-10-01 04:27:00,1.87321,1.87334,1.87315,1.87315,9000000.0
2007-10-01 04:28:00,1.8731,1.87322,1.87307,1.87321,14000000.0
2007-10-01 04:29:00,1.87301,1.87301,1.87275,1.87275,16000000.0
2007-10-01 04:30:00,1.8729,1.87325,1.87278,1.87325,25000000.0
2007-10-01 04:31:00,1.87307,1.87323,1.87307,1.8731,8000000.0
2007-10-01 04:32:00,1.87296,1.87317,1.87296,1.87317,8000000.0
2007-10-01 04:33:00,1.8731,1.8731,1.87253,1.87253,5000000.0
2007-10-01 04:34:00,1.87251,1.87275,1.87251,1.87275,10000000.0
2007-10-01 04:35:00,1.87266,1.87272,1.87257,1.87259,9000000.0
2007-10-01 04:36:00,1.87256,1.87266,1.87234,1.87234,7000000.0
2007-10-01 04:37:00,1.87221,1.87233,1.8722,1.8722,7000000.0
2007-10-01 04:38:00,1.8724,1.87243,1.87221,1.87221,7000000.0
2007-10-01 04:39:00,1.87184,1.87184,1.87122,1.87122,8000000.0
2007-10-01 04:40:00,1.87126,1.87156,1.87096,1.87156,9000000.0
2007-10-01 04:41:00,1.8715,1.87157,1.8714,1.87145,9000000.0
2007-10-01 04:42:00,1.87133,1.87133,1.87112,1.87112,11000000.0
2007-10-01 04:43:00,1.87107,1.87133,1.87107,1.87122,9000000.0
2007-10-01 04:44:00,1.87125,1.87141,1.87125,1.87141,8000000.0
2007-10-01 04:45:00,1.8715,1.8715,1.87102,1.87102,9000000.0
2007-10-01 04:46:00,1.87069,1.8712,1.87069,1.8712,7000000.0
2007-10-01 04:47:00,1.87124,1.87131,1.87094,1.87131,8000000.0
2007-10-01 04:48:00,1.87114,1.87141,1.87111,1.8713,8000000.0
2007-10-01 04:49:00,1.8712,1.87156,1.8712,1.87156,8000000.0
2007-10-01 04:50:00,1.87132,1.87152,1.87129,1.87152,7000000.0
2007-10-01 04:51:00,1.87136,1.87136,1.87118,1.87127,15000000.0
2007-10-01 04:52:00,1.8711,1.8711,1.87042,1.87042,8000000.0
2007-10-01 04:53:00,1.87024,1.87024,1.87015,1.87016,8000000.0
2007-10-01 04:54:00,1.87008,1.87008,1.86996,1.86996,11000000.0
2007-10-01 04:55:00,1.87,1.87023,1.87,1.87007,9000000.0
2007-10-01 04:56:00,1.87044,1.87044,1.87001,1.87026,12000000.0
2007-10-01 04:57:00,1.87025,1.87033,1.87023,1.87029,7000000.0
2007-10-01 04:58:00,1.87004,1.87004,1.86948,1.86948,9000000.0
2007-10-01 04:59:00,1.86895,1.86895,1.86883,1.8689,12000000.0
2007-10-01 05:00:00,1.86868,1.86868,1.86728,1.86728,9000000.0
2007-10-01 05:01:00,1.8678,1.86806,1.8678,1.86806,7000000.0
2007-10-01 05:02:00,1.86841,1.86859,1.86841,1.86857,7000000.0
2007-10-01 05:03:00,1.86871,1.86871,1.86866,1.86866,8000000.0
2007-10-01 05:04:00,1.86865,1.86865,1.86846,1.86846,2000000.0
2007-10-01 05:05:00,1.86858,1.86904,1.86858,1.86904,7000000.0
2007-10-01 05:06:00,1.86897,1.86897,1.86867,1.86867,8000000.0
2007-10-01 05:07:00,1.86834,1.86836,1.8683,1.8683,10000000.0
2007-10-01 05:08:00,1.86796,1.86823,1.86784,1.86784,10000000.0
2007-10-01 05:09:00,1.8675,1.86765,1.86731,1.86765,16000000.0
2007-10-01 05:10:00,1.86746,1.86761,1.86741,1.86761,12000000.0
2007-10-01 05:11:00,1.86783,1.86794,1.86766,1.86794,11000000.0
2007-10-01 05:12:00,1.86802,1.86815,1.86799,1.86799,16000000.0
2007-10-01 05:13:00,1.86796,1.86804,1.86788,1.8679,9000000.0
2007-10-01 05:14:00,1.86757,1.86778,1.86724,1.8677,12000000.0
2007-10-01 05:15:00,1.86781,1.86781,1.8675,1.86765,8000000.0
2007-10-01 05:16:00,1.86761,1.86761,1.86747,1.8676,11000000.0
2007-10-01 05:17:00,1.86746,1.86769,1.86746,1.86749,9000000.0
2007-10-01 05:18:00,1.86748,1.86748,1.86731,1.86731,16000000.0
2007-10-01 05:19:00,1.86739,1.86746,1.8673,1.86734,9000000.0
2007-10-01 05:20:00,1.8673,1.86732,1.86699,1.86699,11000000.0
2007-10-01 05:21:00,1.86699,1.86699,1.86678,1.86682,6000000.0
2007-10-01 05:22:00,1.86677,1.86677,1.86641,1.86661,28000000.0
2007-10-01 05:23:00,1.86661,1.86661,1.86613,1.86613,7000000.0
2007-10-01 05:24:00,1.8657,1.86575,1.86553,1.86575,27000000.0
2007-10-01 05:25:00,1.86575,1.86583,1.86526,1.86526,47000000.0
2007-10-01 05:26:00,1.86509,1.86526,1.8644,1.8644,38000000.0
2007-10-01 05:27:00,1.86547,1.86547,1.86489,1.86489,7000000.0
2007-10-01 05:28:00,1.86492,1.86506,1.86462,1.86506,22000000.0
2007-10-01 05:29:00,1.86498,1.86526,1.86495,1.86509,11000000.0
2007-10-01 05:30:00,1.8648,1.8648,1.86469,1.86474,7000000.0
2007-10-01 05:31:00,1.86483,1.86483,1.86456,1.86466,8000000.0
2007-10-01 05:32:00,1.86473,1.865,1.86473,1.865,10000000.0
2007-10-01 05:33:00,1.86503,1.86503,1.86472,1.86484,10000000.0
2007-10-01 05:34:00,1.86469,1.86484,1.86467,1.86484,8000000.0
2007-10-01 05:35:00,1.86459,1.86479,1.86456,1.86456,10000000.0
2007-10-01 05:36:00,1.86461,1.86474,1.86459,1.86473,15000000.0
2007-10-01 05:37:00,1.86481,1.86492,1.86479,1.86479,11000000.0
2007-10-01 05:38:00,1.86456,1.86508,1.86456,1.86508,11000000.0
2007-10-01 05:39:00,1.86534,1.86534,1.86491,1.86524,7000000.0
2007-10-01 05:40:00,1.86433,1.86493,1.86433,1.86493,9000000.0
2007-10-01 05:41:00,1.86504,1.86518,1.86504,1.86518,9000000.0
2007-10-01 05:42:00,1.86528,1.86528,1.86512,1.86512,16000000.0
2007-10-01 05:43:00,1.86517,1.86526,1.86511,1.86526,8000000.0
2007-10-01 05:44:00,1.86523,1.8653,1.86507,1.86516,9000000.0
2007-10-01 05:45:00,1.86509,1.8651,1.86501,1.86501,13000000.0
2007-10-01 05:46:00,1.86499,1.86499,1.86482,1.86498,10000000.0
2007-10-01 05:47:00,1.86481,1.86481,1.8646,1.86475,15000000.0
2007-10-01 05:48:00,1.86485,1.86485,1.86451,1.86451,11000000.0
2007-10-01 05:49:00,1.86467,1.86467,1.86313,1.86313,8000000.0
2007-10-01 05:50:00,1.8626,1.8626,1.86156,1.86241,13000000.0
2007-10-01 05:51:00,1.86268,1.86275,1.86178,1.86178,30000000.0
2007-10-01 05:52:00,1.86162,1.86171,1.86156,1.86157,15000000.0
2007-10-01 05:53:00,1.86145,1.86145,1.8607,1.8607,8000000.0
2007-10-01 05:54:00,1.86029,1.86057,1.86005,1.86005,16000000.0
2007-10-01 05:55:00,1.85991,1.86054,1.85991,1.86054,11000000.0
2007-10-01 05:56:00,1.86072,1.861,1.86068,1.861,33000000.0
2007-10-01 05:57:00,1.86142,1.86166,1.86142,1.86166,11000000.0
2007-10-01 05:58:00,1.86168,1.86215,1.86168,1.86215,4000000.0
2007-10-01 05:59:00,1.86296,1.86314,1.86291,1.86291,12000000.0
2007-10-01 06:00:00,1.86249,1.86279,1.86248,1.86259,25000000.0
2007-10-01 06:01:00,1.86236,1.86255,1.86236,1.86239,16000000.0
2007-10-01 06:02:00,1.86229,1.86229,1.86161,1.86161,13000000.0
2007-10-01 06:03:00,1.86179,1.86234,1.86179,1.86234,7000000.0
2007-10-01 06:04:00,1.86255,1.86273,1.86252,1.86256,11000000.0
2007-10-01 06:05:00,1.86258,1.86332,1.86258,1.86332,9000000.0
2007-10-01 06:06:00,1.8635,1.86364,1.86324,1.86324,8000000.0
2007-10-01 06:07:00,1.86312,1.86312,1.86209,1.86209,10000000.0
2007-10-01 06:08:00,1.86197,1.86215,1.86193,1.86215,8000000.0
2007-10-01 06:09:00,1.86247,1.86281,1.86247,1.86281,10000000.0
2007-10-01 06:10:00,1.86284,1.86284,1.86215,1.86261,8000000.0
2007-10-01 06:11:00,1.86257,1.86257,1.86235,1.86235,7000000.0
2007-10-01 06:12:00,1.86258,1.86259,1.86227,1.86259,10000000.0
2007-10-01 06:13:00,1.86262,1.86262,1.86228,1.86228,15000000.0
2007-10-01 06:14:00,1.86224,1.86231,1.86204,1.86215,7000000.0
2007-10-01 06:15:00,1.86213,1.86213,1.8619,1.86196,18000000.0
2007-10-01 06:16:00,1.86208,1.86213,1.862,1.86213,11000000.0
2007-10-01 06:17:00,1.86206,1.8621,1.86194,1.86194,7000000.0
2007-10-01 06:18:00,1.86187,1.86187,1.86157,1.86157,4000000.0
2007-10-01 06:19:00,1.86164,1.86164,1.8613,1.86147,12000000.0
2007-10-01 06:20:00,1.86171,1.86201,1.86169,1.86187,18000000.0
2007-10-01 06:21:00,1.86181,1.86211,1.86175,1.86184,26000000.0
2007-10-01 06:22:00,1.86169,1.86169,1.86154,1.86156,11000000.0
2007-10-01 06:23:00,1.86122,1.86122,1.86023,1.86023,11000000.0
2007-10-01 06:24:00,1.86032,1.86045,1.86025,1.86045,11000000.0
2007-10-01 06:25:00,1.86041,1.86041,1.86021,1.86036,10000000.0
2007-10-01 06:26:00,1.86058,1.86071,1.86058,1.86068,7000000.0
2007-10-01 06:27:00,1.86071,1.86073,1.86053,1.86053,8000000.0
2007-10-01 06:28:00,1.86064,1.86068,1.86052,1.86052,7000000.0
2007-10-01 06:29:00,1.8606,1.86099,1.8606,1.86099,9000000.0
2007-10-01 06:30:00,1.86147,1.8618,1.86131,1.86131,7000000.0
2007-10-01 06:31:00,1.86124,1.86128,1.86099,1.86099,20000000.0
2007-10-01 06:32:00,1.86178,1.86277,1.86178,1.86277,31000000.0
2007-10-01 06:33:00,1.86306,1.8638,1.86306,1.8638,17000000.0
2007-10-01 06:34:00,1.86409,1.86409,1.864,1.864,9000000.0
2007-10-01 06:35:00,1.86419,1.86419,1.86415,1.86417,8000000.0
2007-10-01 06:36:00,1.86416,1.86446,1.86379,1.86446,10000000.0
2007-10-01 06:37:00,1.86451,1.86478,1.86446,1.86476,7000000.0
2007-10-01 06:38:00,1.86459,1.86482,1.8643,1.86462,8000000.0
2007-10-01 06:39:00,1.86404,1.86404,1.86347,1.86347,12000000.0
2007-10-01 06:40:00,1.86298,1.86322,1.86298,1.86315,8000000.0
2007-10-01 06:41:00,1.86293,1.86318,1.86293,1.86314,7000000.0
2007-10-01 06:42:00,1.86325,1.86328,1.86301,1.8632,7000000.0
2007-10-01 06:43:00,1.86328,1.86328,1.86318,1.86318,9000000.0
2007-10-01 06:44:00,1.8631,1.8633,1.8631,1.8633,11000000.0
2007-10-01 06:45:00,1.86321,1.86321,1.86276,1.86276,8000000.0
2007-10-01 06:46:00,1.86277,1.86299,1.86277,1.86289,8000000.0
2007-10-01 06:47:00,1.86302,1.86316,1.86123,1.863,10000000.0
2007-10-01 06:48:00,1.8632,1.86323,1.86298,1.86298,8000000.0
2007-10-01 06:49:00,1.86322,1.86326,1.86316,1.86316,5000000.0
2007-10-01 06:50:00,1.86315,1.8633,1.86308,1.86315,9000000.0
2007-10-01 06:51:00,1.8631,1.86325,1.8631,1.86324,11000000.0
2007-10-01 06:52:00,1.86332,1.8634,1.86331,1.86331,7000000.0
2007-10-01 06:53:00,1.86338,1.86338,1.86311,1.86333,8000000.0
2007-10-01 06:54:00,1.8635,1.86354,1.8634,1.86354,11000000.0
2007-10-01 06:55:00,1.86368,1.86369,1.86356,1.86356,8000000.0
2007-10-01 06:56:00,1.86353,1.86353,1.8634,1.86351,13000000.0
2007-10-01 06:57:00,1.86329,1.86337,1.86321,1.86337,7000000.0
2007-10-01 06:58:00,1.86354,1.86354,1.86302,1.86302,16000000.0
2007-10-01 06:59:00,1.86294,1.86294,1.86275,1.86275,11000000.0
2007-10-01 07:00:00,1.86272,1.86298,1.86272,1.8629,8000000.0
2007-10-01 07:01:00,1.86314,1.86323,1.863,1.86319,14000000.0
2007-10-01 07:02:00,1.86318,1.86354,1.86318,1.86354,18000000.0
2007-10-01 07:03:00,1.86386,1.86398,1.86386,1.86392,8000000.0
2007-10-01 07:04:00,1.86361,1.86362,1.86325,1.86325,8000000.0
2007-10-01 07:05:00,1.86336,1.86336,1.8631,1.8631,10000000.0
2007-10-01 07:06:00,1.86325,1.86339,1.86325,1.86339,8000000.0
2007-10-01 07:07:00,1.86333,1.86337,1.86326,1.8633,15000000.0
2007-10-01 07:08:00,1.86339,1.86357,1.86339,1.86357,18000000.0
2007-10-01 07:09:00,1.86358,1.86358,1.86344,1.86354,7000000.0
2007-10-01 07:10:00,1.86352,1.86352,1.86342,1.86348,18000000.0
2007-10-01 07:11:00,1.86333,1.86345,1.86326,1.86326,11000000.0
2007-10-01 07:12:00,1.86314,1.86314,1.86267,1.86304,11000000.0
2007-10-01 07:13:00,1.86319,1.8633,1.86318,1.86325,9000000.0
2007-10-01 07:14:00,1.86322,1.86322,1.86304,1.86311,12000000.0
2007-10-01 07:15:00,1.86312,1.8632,1.8631,1.86319,7000000.0
2007-10-01 07:16:00,1.8632,1.86325,1.86319,1.86325,12000000.0
2007-10-01 07:17:00,1.86309,1.86327,1.86298,1.86327,15000000.0
2007-10-01 07:18:00,1.86334,1.86334,1.86313,1.86316,8000000.0
2007-10-01 07:19:00,1.86307,1.86318,1.86305,1.86305,8000000.0
2007-10-01 07:20:00,1.86314,1.86323,1.8629,1.8629,9000000.0
2007-10-01 07:21:00,1.86312,1.86312,1.86283,1.86283,10000000.0
2007-10-01 07:22:00,1.86281,1.86291,1.86281,1.86281,7000000.0
2007-10-01 07:23:00,1.86248,1.86252,1.86229,1.86252,11000000.0
2007-10-01 07:24:00,1.86246,1.86249,1.86235,1.86249,23000000.0
2007-10-01 07:25:00,1.86248,1.86248,1.86227,1.86227,28000000.0
2007-10-01 07:26:00,1.86248,1.86261,1.86238,1.86248,14000000.0
2007-10-01 07:27:00,1.86266,1.86278,1.86265,1.86277,20000000.0
2007-10-01 07:28:00,1.86277,1.86277,1.86186,1.86186,17000000.0
2007-10-01 07:29:00,1.86174,1.86179,1.86158,1.86175,27000000.0
2007-10-01 07:30:00,1.86178,1.86199,1.86178,1.86192,20000000.0
2007-10-01 07:31:00,1.86206,1.86206,1.86179,1.86179,7000000.0
2007-10-01 07:32:00,1.86188,1.862,1.86177,1.86177,11000000.0
2007-10-01 07:33:00,1.86153,1.86184,1.86153,1.8618,22000000.0
2007-10-01 07:34:00,1.86185,1.862,1.86178,1.86178,16000000.0
2007-10-01 07:35:00,1.86165,1.86206,1.86161,1.86161,15000000.0
2007-10-01 07:36:00,1.86193,1.86193,1.86165,1.86165,8000000.0
2007-10-01 07:37:00,1.86124,1.86167,1.86117,1.8615,12000000.0
2007-10-01 07:38:00,1.86198,1.86217,1.86195,1.86217,7000000.0
2007-10-01 07:39:00,1.86219,1.86238,1.86214,1.86231,14000000.0
2007-10-01 07:40:00,1.86235,1.86249,1.86233,1.86233,9000000.0
2007-10-01 07:41:00,1.86216,1.8623,1.86208,1.8623,24000000.0
2007-10-01 07:42:00,1.86241,1.86262,1.86211,1.8624,7000000.0
2007-10-01 07:43:00,1.86233,1.86233,1.86217,1.86228,22000000.0
2007-10-01 07:44:00,1.86228,1.86228,1.86193,1.86193,10000000.0
2007-10-01 07:45:00,1.86187,1.86195,1.86181,1.86184,15000000.0
2007-10-01 07:46:00,1.86205,1.86222,1.8619,1.86222,17000000.0
2007-10-01 07:47:00,1.86218,1.86218,1.86201,1.86201,15000000.0
2007-10-01 07:48:00,1.86185,1.86185,1.86142,1.86142,10000000.0
2007-10-01 07:49:00,1.86155,1.8617,1.86143,1.8617,8000000.0
2007-10-01 07:50:00,1.86167,1.86182,1.8614,1.8614,17000000.0
2007-10-01 07:51:00,1.86113,1.86113,1.86041,1.86041,15000000.0
2007-10-01 07:52:00,1.86032,1.86071,1.86032,1.86056,29000000.0
2007-10-01 07:53:00,1.86044,1.86052,1.86023,1.86052,13000000.0
2007-10-01 07:54:00,1.86014,1.86014,1.85953,1.85967,23000000.0
2007-10-01 07:55:00,1.85968,1.85981,1.85954,1.85964,27000000.0
2007-10-01 07:56:00,1.85977,1.85991,1.85968,1.85968,18000000.0
2007-10-01 07:57:00,1.85958,1.85981,1.85948,1.85981,20000000.0
2007-10-01 07:58:00,1.85961,1.85976,1.85961,1.85976,13000000.0
2007-10-01 07:59:00,1.85988,1.85993,1.8598,1.85984,23000000.0
2007-10-01 08:00:00,1.85974,1.85978,1.8596,1.85968,31000000.0
2007-10-01 08:01:00,1.85964,1.85964,1.85948,1.85954,13000000.0
2007-10-01 08:02:00,1.85947,1.85947,1.85829,1.85942,12000000.0
2007-10-01 08:03:00,1.8596,1.8596,1.85926,1.85926,20000000.0
2007-10-01 08:04:00,1.85919,1.85956,1.85913,1.85956,30000000.0
2007-10-01 08:05:00,1.85994,1.86013,1.85994,1.86005,9000000.0
2007-10-01 08:06:00,1.86011,1.86016,1.85996,1.85996,21000000.0
2007-10-01 08:07:00,1.86,1.8605,1.85998,1.8605,15000000.0
2007-10-01 08:08:00,1.86035,1.86042,1.86017,1.86036,25000000.0
2007-10-01 08:09:00,1.86048,1.86052,1.86029,1.86041,23000000.0
2007-10-01 08:10:00,1.86056,1.86056,1.86036,1.8604,27000000.0
2007-10-01 08:11:00,1.86037,1.8604,1.86019,1.86019,18000000.0
2007-10-01 08:12:00,1.86005,1.86005,1.85983,1.85985,22000000.0
2007-10-01 08:13:00,1.85962,1.85962,1.85891,1.85891,18000000.0
2007-10-01 08:14:00,1.85918,1.85921,1.85892,1.8591,33000000.0
2007-10-01 08:15:00,1.85894,1.85914,1.85887,1.85909,21000000.0
2007-10-01 08:16:00,1.85877,1.85877,1.8583,1.8583,21000000.0
2007-10-01 08:17:00,1.85826,1.85846,1.85826,1.8584,19000000.0
2007-10-01 08:18:00,1.85846,1.85849,1.85832,1.85848,17000000.0
2007-10-01 08:19:00,1.85871,1.85906,1.85871,1.85878,16000000.0
2007-10-01 08:20:00,1.85892,1.85904,1.85882,1.85904,13000000.0
2007-10-01 08:21:00,1.8589,1.85914,1.85887,1.85902,8000000.0
2007-10-01 08:22:00,1.85914,1.85914,1.85878,1.85886,26000000.0
2007-10-01 08:23:00,1.8588,1.8588,1.85866,1.85866,16000000.0
2007-10-01 08:24:00,1.85871,1.85874,1.85858,1.85863,28000000.0
2007-10-01 08:25:00,1.8586,1.85873,1.85844,1.85871,49000000.0
2007-10-01 08:26:00,1.85857,1.85857,1.85842,1.85849,14000000.0
2007-10-01 08:27:00,1.85847,1.85867,1.85844,1.85867,31000000.0
2007-10-01 08:28:00,1.85862,1.8587,1.85831,1.85831,28000000.0
2007-10-01 08:29:00,1.85826,1.85889,1.85826,1.85877,32000000.0
2007-10-01 08:30:00,1.85862,1.85872,1.85838,1.85866,28000000.0
2007-10-01 08:31:00,1.85858,1.85866,1.85856,1.85857,40000000.0
2007-10-01 08:32:00,1.85854,1.85867,1.85841,1.85859,51000000.0
2007-10-01 08:33:00,1.85842,1.8587,1.85842,1.8587,48000000.0
2007-10-01 08:34:00,1.85864,1.85864,1.85826,1.85842,49000000.0
2007-10-01 08:35:00,1.85864,1.85899,1.85852,1.85899,39000000.0
2007-10-01 08:36:00,1.85909,1.85917,1.85904,1.85911,12000000.0
2007-10-01 08:37:00,1.85913,1.85947,1.85913,1.85947,25000000.0
2007-10-01 08:38:00,1.85904,1.85921,1.859,1.859,21000000.0
2007-10-01 08:39:00,1.85893,1.85893,1.85874,1.8588,23000000.0
2007-10-01 08:40:00,1.85883,1.85883,1.8586,1.8586,36000000.0
2007-10-01 08:41:00,1.85882,1.85882,1.85868,1.8587,30000000.0
2007-10-01 08:42:00,1.85864,1.85872,1.85863,1.85868,17000000.0
2007-10-01 08:43:00,1.85718,1.85794,1.85718,1.85794,23000000.0
2007-10-01 08:44:00,1.85867,1.85868,1.85854,1.85863,17000000.0
2007-10-01 08:45:00,1.85389,1.85792,1.85389,1.85573,37000000.0
2007-10-01 08:46:00,1.85857,1.85868,1.85857,1.85867,23000000.0
2007-10-01 08:47:00,1.85841,1.85841,1.85833,1.85833,25000000.0
2007-10-01 08:48:00,1.85858,1.85859,1.85831,1.85834,36000000.0
2007-10-01 08:49:00,1.85854,1.85855,1.85822,1.85845,27000000.0
2007-10-01 08:50:00,1.85875,1.85888,1.85858,1.85884,56000000.0
2007-10-01 08:51:00,1.85892,1.85911,1.85892,1.85892,32000000.0
2007-10-01 08:52:00,1.8588,1.8588,1.85854,1.85868,39000000.0
2007-10-01 08:53:00,1.85859,1.85892,1.85859,1.8587,63000000.0
2007-10-01 08:54:00,1.85851,1.8587,1.85844,1.8587,42000000.0
2007-10-01 08:55:00,1.8587,1.8587,1.85836,1.85836,55000000.0
2007-10-01 08:56:00,1.85894,1.85921,1.85894,1.85904,21000000.0
2007-10-01 08:57:00,1.85916,1.85955,1.85915,1.85941,23000000.0
2007-10-01 08:58:00,1.8592,1.85933,1.85914,1.85914,18000000.0
2007-10-01 08:59:00,1.85913,1.85932,1.85908,1.85932,12000000.0
2007-10-01 09:00:00,1.85941,1.85975,1.85932,1.85975,26000000.0
2007-10-01 09:01:00,1.85987,1.85987,1.8597,1.8597,19000000.0
2007-10-01 09:02:00,1.8596,1.8596,1.85933,1.85933,15000000.0
2007-10-01 09:03:00,1.85924,1.85937,1.85915,1.85921,16000000.0
2007-10-01 09:04:00,1.85922,1.8595,1.85918,1.85938,22000000.0
2007-10-01 09:05:00,1.85916,1.85932,1.85909,1.85932,11000000.0
2007-10-01 09:06:00,1.85966,1.8599,1.85951,1.8599,31000000.0
2007-10-01 09:07:00,1.85992,1.85994,1.85978,1.85985,33000000.0
2007-10-01 09:08:00,1.85973,1.85995,1.85973,1.85991,17000000.0
2007-10-01 09:09:00,1.86001,1.86026,1.86,1.86026,37000000.0
2007-10-01 09:10:00,1.8604,1.86059,1.86038,1.86059,31000000.0
2007-10-01 09:11:00,1.86065,1.86065,1.86046,1.86046,26000000.0
2007-10-01 09:12:00,1.8604,1.8604,1.85977,1.85977,41000000.0
2007-10-01 09:13:00,1.85971,1.85971,1.85948,1.8596,61000000.0
2007-10-01 09:14:00,1.85979,1.85979,1.85946,1.85948,57000000.0
2007-10-01 09:15:00,1.85907,1.85907,1.85877,1.85881,33000000.0
2007-10-01 09:16:00,1.85885,1.85893,1.85885,1.85893,39000000.0
2007-10-01 09:17:00,1.85875,1.85894,1.85864,1.85865,40000000.0
2007-10-01 09:18:00,1.85827,1.85836,1.85811,1.8583,68000000.0
2007-10-01 09:19:00,1.85851,1.85902,1.8585,1.85902,52000000.0
2007-10-01 09:20:00,1.85885,1.85893,1.85873,1.85888,37000000.0
2007-10-01 09:21:00,1.85879,1.85914,1.85879,1.85902,61000000.0
2007-10-01 09:22:00,1.85909,1.85909,1.85889,1.85896,63000000.0
2007-10-01 09:23:00,1.85886,1.85896,1.85878,1.8588,65000000.0
2007-10-01 09:24:00,1.85874,1.85894,1.85867,1.85883,47000000.0
2007-10-01 09:25:00,1.85869,1.85869,1.85834,1.85834,32000000.0
2007-10-01 09:26:00,1.85831,1.85861,1.85831,1.85861,29000000.0
2007-10-01 09:27:00,1.85855,1.85855,1.85812,1.85843,55000000.0
2007-10-01 09:28:00,1.85866,1.85906,1.85866,1.85874,46000000.0
2007-10-01 09:29:00,1.85873,1.859,1.85873,1.85893,32000000.0
2007-10-01 09:30:00,1.85887,1.85891,1.85884,1.85886,24000000.0
2007-10-01 09:31:00,1.85891,1.85891,1.85873,1.85873,18000000.0
2007-10-01 09:32:00,1.85864,1.8587,1.85818,1.85818,35000000.0
2007-10-01 09:33:00,1.85801,1.85837,1.85801,1.85818,43000000.0
2007-10-01 09:34:00,1.85833,1.85894,1.85832,1.85894,31000000.0
2007-10-01 09:35:00,1.85935,1.85935,1.85901,1.85901,47000000.0
2007-10-01 09:36:00,1.85898,1.85974,1.8589,1.85974,34000000.0
2007-10-01 09:37:00,1.86005,1.86015,1.85999,1.86015,49000000.0
2007-10-01 09:38:00,1.85981,1.85981,1.8595,1.85978,37000000.0
2007-10-01 09:39:00,1.85987,1.86002,1.85948,1.85948,61000000.0
2007-10-01 09:40:00,1.85933,1.85992,1.8592,1.85992,46000000.0
2007-10-01 09:41:00,1.85999,1.85999,1.85976,1.85976,33000000.0
2007-10-01 09:42:00,1.85953,1.85976,1.85934,1.85976,60000000.0
2007-10-01 09:43:00,1.85951,1.85952,1.85931,1.85933,66000000.0
2007-10-01 09:44:00,1.85949,1.85963,1.85944,1.85946,21000000.0
2007-10-01 09:45:00,1.85951,1.85978,1.85951,1.85974,22000000.0
2007-10-01 09:46:00,1.85985,1.86018,1.85985,1.85993,30000000.0
2007-10-01 09:47:00,1.86016,1.86044,1.86016,1.86025,24000000.0
2007-10-01 09:48:00,1.86041,1.86041,1.86002,1.86002,34000000.0
2007-10-01 09:49:00,1.86052,1.86403,1.86052,1.86403,26000000.0
2007-10-01 09:50:00,1.86291,1.86291,1.86202,1.86214,34000000.0
2007-10-01 09:51:00,1.86173,1.86173,1.86149,1.86149,56000000.0
2007-10-01 09:52:00,1.86146,1.86151,1.86142,1.86149,38000000.0
2007-10-01 09:53:00,1.86152,1.86154,1.86131,1.86131,32000000.0
2007-10-01 09:54:00,1.86082,1.86095,1.86082,1.8609,36000000.0
2007-10-01 09:55:00,1.86092,1.86092,1.86059,1.86059,38000000.0
2007-10-01 09:56:00,1.86063,1.86152,1.86063,1.86152,38000000.0
2007-10-01 09:57:00,1.86154,1.86165,1.86154,1.86163,30000000.0
2007-10-01 09:58:00,1.86174,1.86238,1.86156,1.86198,52000000.0
2007-10-01 09:59:00,1.86228,1.86237,1.86224,1.86224,32000000.0
2007-10-01 10:00:00,1.86241,1.86241,1.86218,1.86238,39000000.0
2007-10-01 10:01:00,1.86246,1.86264,1.86238,1.86238,44000000.0
2007-10-01 10:02:00,1.86255,1.86279,1.86241,1.86241,34000000.0
2007-10-01 10:03:00,1.86235,1.86244,1.86235,1.86244,47000000.0
2007-10-01 10:04:00,1.86252,1.86252,1.86245,1.86251,32000000.0
2007-10-01 10:05:00,1.86258,1.86267,1.86257,1.86267,32000000.0
2007-10-01 10:06:00,1.86276,1.86304,1.86276,1.86304,42000000.0
2007-10-01 10:07:00,1.86308,1.86311,1.86274,1.86301,51000000.0
2007-10-01 10:08:00,1.86309,1.8632,1.86303,1.86312,54000000.0
2007-10-01 10:09:00,1.86302,1.86302,1.86203,1.86203,53000000.0
2007-10-01 10:10:00,1.8616,1.86189,1.8616,1.86189,72000000.0
2007-10-01 10:11:00,1.86158,1.86176,1.86151,1.86173,61000000.0
2007-10-01 10:12:00,1.86127,1.86127,1.86097,1.86097,65000000.0
2007-10-01 10:13:00,1.86144,1.8623,1.86144,1.86223,56000000.0
2007-10-01 10:14:00,1.86188,1.86252,1.86179,1.86179,49000000.0
2007-10-01 10:15:00,1.86219,1.86229,1.86211,1.86211,46000000.0
2007-10-01 10:16:00,1.86211,1.86211,1.86195,1.86206,33000000.0
2007-10-01 10:17:00,1.8621,1.86222,1.86196,1.86196,37000000.0
2007-10-01 10:18:00,1.86214,1.86237,1.86214,1.8622,50000000.0
2007-10-01 10:19:00,1.86224,1.86226,1.86181,1.86226,59000000.0
2007-10-01 10:20:00,1.86189,1.86229,1.86189,1.86193,41000000.0
2007-10-01 10:21:00,1.86177,1.86177,1.86134,1.86138,44000000.0
2007-10-01 10:22:00,1.8617,1.86177,1.86168,1.86177,47000000.0
2007-10-01 10:23:00,1.86174,1.86174,1.86162,1.86164,58000000.0
2007-10-01 10:24:00,1.8615,1.8616,1.86119,1.86119,43000000.0
2007-10-01 10:25:00,1.86123,1.86145,1.86123,1.86131,60000000.0
2007-10-01 10:26:00,1.86114,1.86124,1.86097,1.86097,64000000.0
2007-10-01 10:27:00,1.86043,1.86084,1.86043,1.86084,54000000.0
2007-10-01 10:28:00,1.86066,1.86087,1.86055,1.86072,62000000.0
2007-10-01 10:29:00,1.86053,1.86054,1.86032,1.86036,61000000.0
2007-10-01 10:30:00,1.86042,1.86102,1.86042,1.86089,36000000.0
2007-10-01 10:31:00,1.86108,1.86108,1.86076,1.86076,39000000.0
2007-10-01 10:32:00,1.86026,1.86033,1.86015,1.86033,44000000.0
2007-10-01 10:33:00,1.86024,1.86024,1.86,1.86,18000000.0
2007-10-01 10:34:00,1.85984,1.85984,1.85948,1.85952,20000000.0
2007-10-01 10:35:00,1.85924,1.85967,1.85923,1.85965,23000000.0
2007-10-01 10:36:00,1.85995,1.85995,1.85967,1.85979,32000000.0
2007-10-01 10:37:00,1.85995,1.86036,1.85995,1.86019,30000000.0
2007-10-01 10:38:00,1.85984,1.86032,1.85984,1.86018,26000000.0
2007-10-01 10:39:00,1.86039,1.86041,1.86018,1.86018,29000000.0
2007-10-01 10:40:00,1.85968,1.8597,1.85941,1.85958,19000000.0
2007-10-01 10:41:00,1.85973,1.85973,1.8593,1.85944,29000000.0
2007-10-01 10:42:00,1.85943,1.8598,1.85943,1.85979,38000000.0
2007-10-01 10:43:00,1.85992,1.85992,1.85971,1.85971,27000000.0
2007-10-01 10:44:00,1.85969,1.85969,1.85882,1.85891,26000000.0
2007-10-01 10:45:00,1.85886,1.85913,1.85886,1.85913,27000000.0
2007-10-01 10:46:00,1.8592,1.8593,1.85905,1.8593,35000000.0
2007-10-01 10:47:00,1.85802,1.8581,1.85738,1.8581,23000000.0
2007-10-01 10:48:00,1.85805,1.85805,1.85785,1.85791,44000000.0
2007-10-01 10:49:00,1.85813,1.85827,1.85802,1.85802,36000000.0
2007-10-01 10:50:00,1.85811,1.85832,1.85811,1.85832,47000000.0
2007-10-01 10:51:00,1.85837,1.8588,1.85837,1.85861,45000000.0
2007-10-01 10:52:00,1.85843,1.85845,1.85814,1.85834,33000000.0
2007-10-01 10:53:00,1.8586,1.85896,1.8586,1.8589,46000000.0
2007-10-01 10:54:00,1.85876,1.85876,1.85841,1.85841,35000000.0
2007-10-01 10:55:00,1.85866,1.85879,1.85863,1.85866,37000000.0
2007-10-01 10:56:00,1.85869,1.8588,1.85856,1.85865,33000000.0
2007-10-01 10:57:00,1.85863,1.85872,1.85834,1.85836,33000000.0
2007-10-01 10:58:00,1.85844,1.85887,1.85844,1.85883,26000000.0
2007-10-01 10:59:00,1.85879,1.85898,1.85877,1.85897,47000000.0
2007-10-01 11:00:00,1.85895,1.85924,1.85889,1.85889,39000000.0
2007-10-01 11:01:00,1.85886,1.85933,1.85886,1.85925,45000000.0
2007-10-01 11:02:00,1.85914,1.85943,1.85878,1.85943,17000000.0
2007-10-01 11:03:00,1.85953,1.85953,1.85904,1.85904,37000000.0
2007-10-01 11:04:00,1.85873,1.85907,1.85873,1.859,40000000.0
2007-10-01 11:05:00,1.8583,1.8583,1.85763,1.85771,18000000.0
2007-10-01 11:06:00,1.85753,1.85818,1.85753,1.85818,19000000.0
2007-10-01 11:07:00,1.85839,1.85859,1.85833,1.85859,30000000.0
2007-10-01 11:08:00,1.8587,1.85874,1.85831,1.85831,30000000.0
2007-10-01 11:09:00,1.85809,1.85809,1.8575,1.85754,45000000.0
2007-10-01 11:10:00,1.85747,1.85775,1.85747,1.85775,35000000.0
2007-10-01 11:11:00,1.85762,1.85762,1.85728,1.85758,46000000.0
2007-10-01 11:12:00,1.85748,1.85754,1.85725,1.85735,55000000.0
2007-10-01 11:13:00,1.85737,1.85755,1.85734,1.85751,59000000.0
2007-10-01 11:14:00,1.85747,1.85747,1.85723,1.85723,41000000.0
2007-10-01 11:15:00,1.85749,1.85762,1.85741,1.85744,34000000.0
2007-10-01 11:16:00,1.85721,1.85755,1.85721,1.85741,20000000.0
2007-10-01 11:17:00,1.85762,1.85781,1.8576,1.85763,57000000.0
2007-10-01 11:18:00,1.85769,1.85781,1.85749,1.85761,44000000.0
2007-10-01 11:19:00,1.85779,1.85791,1.85767,1.85788,63000000.0
2007-10-01 11:20:00,1.85804,1.85829,1.85803,1.85829,43000000.0
2007-10-01 11:21:00,1.85838,1.85859,1.85835,1.85859,34000000.0
2007-10-01 11:22:00,1.85828,1.85834,1.85801,1.85801,56000000.0
2007-10-01 11:23:00,1.85797,1.85813,1.85794,1.858,43000000.0
2007-10-01 11:24:00,1.85795,1.85807,1.85785,1.85793,53000000.0
2007-10-01 11:25:00,1.85773,1.85788,1.85767,1.85773,29000000.0
2007-10-01 11:26:00,1.85775,1.85813,1.85775,1.85807,41000000.0
2007-10-01 11:27:00,1.85802,1.85808,1.85785,1.85794,34000000.0
2007-10-01 11:28:00,1.85802,1.85802,1.85769,1.85773,36000000.0
2007-10-01 11:29:00,1.8575,1.85764,1.85742,1.85764,43000000.0
2007-10-01 11:30:00,1.8579,1.85811,1.8579,1.85796,24000000.0
2007-10-01 11:31:00,1.85786,1.85786,1.85762,1.85765,34000000.0
2007-10-01 11:32:00,1.85772,1.85787,1.8577,1.85787,46000000.0
2007-10-01 11:33:00,1.85792,1.85809,1.85792,1.85802,41000000.0
2007-10-01 11:34:00,1.8584,1.85934,1.8583,1.85934,28000000.0
2007-10-01 11:35:00,1.85944,1.85964,1.85941,1.85964,44000000.0
2007-10-01 11:36:00,1.85967,1.85967,1.85936,1.85936,48000000.0
2007-10-01 11:37:00,1.85951,1.85954,1.85937,1.85938,50000000.0
2007-10-01 11:38:00,1.8596,1.8596,1.85942,1.85953,37000000.0
2007-10-01 11:39:00,1.85954,1.85954,1.85937,1.85937,52000000.0
2007-10-01 11:40:00,1.85935,1.85972,1.85935,1.85968,27000000.0
2007-10-01 11:41:00,1.8596,1.8596,1.85907,1.85907,49000000.0
2007-10-01 11:42:00,1.85893,1.85904,1.8589,1.85904,22000000.0
2007-10-01 11:43:00,1.85876,1.85916,1.85866,1.85912,45000000.0
2007-10-01 11:44:00,1.85934,1.85966,1.85934,1.85966,42000000.0
2007-10-01 11:45:00,1.85972,1.86007,1.85972,1.86007,41000000.0
2007-10-01 11:46:00,1.86018,1.86034,1.86004,1.86034,38000000.0
2007-10-01 11:47:00,1.86036,1.8606,1.86036,1.86036,22000000.0
2007-10-01 11:48:00,1.86039,1.86049,1.86039,1.86043,27000000.0
2007-10-01 11:49:00,1.86036,1.86042,1.86024,1.86042,41000000.0
2007-10-01 11:50:00,1.86042,1.86051,1.86033,1.86045,44000000.0
2007-10-01 11:51:00,1.86056,1.86063,1.86048,1.86052,37000000.0
2007-10-01 11:52:00,1.86043,1.86045,1.86032,1.86032,37000000.0
2007-10-01 11:53:00,1.86036,1.86036,1.86002,1.86002,33000000.0
2007-10-01 11:54:00,1.86011,1.86022,1.86006,1.86022,37000000.0
2007-10-01 11:55:00,1.86034,1.86052,1.86034,1.86052,38000000.0
2007-10-01 11:56:00,1.86058,1.86061,1.86046,1.86048,51000000.0
2007-10-01 11:57:00,1.8604,1.8604,1.86007,1.86012,29000000.0
2007-10-01 11:58:00,1.86035,1.86078,1.86028,1.86078,31000000.0
2007-10-01 11:59:00,1.86081,1.86098,1.8608,1.8608,51000000.0
2007-10-01 12:00:00,1.86064,1.86081,1.86047,1.86053,23000000.0
2007-10-01 12:01:00,1.86048,1.86051,1.86038,1.86038,24000000.0
2007-10-01 12:02:00,1.86035,1.86045,1.86021,1.86021,34000000.0
2007-10-01 12:03:00,1.86037,1.86037,1.86012,1.86012,36000000.0
2007-10-01 12:04:00,1.86025,1.86025,1.86004,1.8602,33000000.0
2007-10-01 12:05:00,1.86055,1.86091,1.86055,1.86075,26000000.0
2007-10-01 12:06:00,1.86057,1.86057,1.85983,1.85983,15000000.0
2007-10-01 12:07:00,1.85975,1.85978,1.85965,1.85967,23000000.0
2007-10-01 12:08:00,1.8596,1.8596,1.85934,1.85944,37000000.0
2007-10-01 12:09:00,1.8594,1.85961,1.8594,1.85952,11000000.0
2007-10-01 12:10:00,1.85947,1.8595,1.85942,1.85949,25000000.0
2007-10-01 12:11:00,1.8595,1.85951,1.85937,1.85949,33000000.0
2007-10-01 12:12:00,1.85972,1.85972,1.85896,1.85896,31000000.0
2007-10-01 12:13:00,1.85898,1.8592,1.85898,1.85912,24000000.0
2007-10-01 12:14:00,1.85893,1.85893,1.85871,1.85871,36000000.0
2007-10-01 12:15:00,1.85867,1.85884,1.85867,1.85884,29000000.0
2007-10-01 12:16:00,1.85894,1.859,1.85889,1.85892,30000000.0
2007-10-01 12:17:00,1.8589,1.8589,1.85844,1.85844,41000000.0
2007-10-01 12:18:00,1.85841,1.85887,1.85841,1.85887,43000000.0
2007-10-01 12:19:00,1.85826,1.85834,1.85787,1.85834,37000000.0
2007-10-01 12:20:00,1.85818,1.85828,1.85807,1.85814,40000000.0
2007-10-01 12:21:00,1.85643,1.85824,1.85643,1.85824,61000000.0
2007-10-01 12:22:00,1.85843,1.85851,1.85838,1.85851,24000000.0
2007-10-01 12:23:00,1.85855,1.85869,1.85855,1.85869,23000000.0
2007-10-01 12:24:00,1.85875,1.85875,1.85843,1.85873,30000000.0
2007-10-01 12:25:00,1.85872,1.85877,1.85866,1.85872,22000000.0
2007-10-01 12:26:00,1.85868,1.85868,1.85836,1.85851,32000000.0
2007-10-01 12:27:00,1.85824,1.8584,1.85799,1.8584,25000000.0
2007-10-01 12:28:00,1.85851,1.85858,1.85834,1.85834,58000000.0
2007-10-01 12:29:00,1.85819,1.85844,1.8565,1.85653,71000000.0
2007-10-01 12:30:00,1.85823,1.85824,1.85637,1.85822,47000000.0
2007-10-01 12:31:00,1.85816,1.85817,1.85799,1.85802,55000000.0
2007-10-01 12:32:00,1.85822,1.85834,1.85808,1.85834,32000000.0
2007-10-01 12:33:00,1.85867,1.85907,1.85856,1.85907,40000000.0
2007-10-01 12:34:00,1.85911,1.85911,1.85899,1.8591,14000000.0
2007-10-01 12:35:00,1.8592,1.85923,1.85918,1.85918,20000000.0
2007-10-01 12:36:00,1.85866,1.85867,1.85798,1.85798,36000000.0
2007-10-01 12:37:00,1.8582,1.8584,1.8582,1.85823,22000000.0
2007-10-01 12:38:00,1.85797,1.85807,1.85797,1.85801,12000000.0
2007-10-01 12:39:00,1.85795,1.85817,1.85795,1.85817,20000000.0
2007-10-01 12:40:00,1.8581,1.85812,1.858,1.85801,16000000.0
2007-10-01 12:41:00,1.85795,1.85814,1.85795,1.85814,10000000.0
2007-10-01 12:42:00,1.85829,1.85852,1.85826,1.85852,26000000.0
2007-10-01 12:43:00,1.85863,1.859,1.85863,1.859,9000000.0
2007-10-01 12:44:00,1.859,1.85904,1.85899,1.85904,21000000.0
2007-10-01 12:45:00,1.85902,1.85908,1.85894,1.85908,30000000.0
2007-10-01 12:46:00,1.85913,1.85929,1.85913,1.85928,41000000.0
2007-10-01 12:47:00,1.85933,1.85933,1.85928,1.85931,26000000.0
2007-10-01 12:48:00,1.85898,1.85898,1.85879,1.85887,27000000.0
2007-10-01 12:49:00,1.85884,1.85884,1.85835,1.85835,36000000.0
2007-10-01 12:50:00,1.85873,1.85875,1.85856,1.85865,34000000.0
2007-10-01 12:51:00,1.85857,1.85873,1.85857,1.85865,25000000.0
2007-10-01 12:52:00,1.8587,1.8587,1.85863,1.85865,26000000.0
2007-10-01 12:53:00,1.8586,1.85869,1.85859,1.85869,16000000.0
2007-10-01 12:54:00,1.85854,1.85854,1.85821,1.85821,28000000.0
2007-10-01 12:55:00,1.85836,1.85876,1.85836,1.85876,29000000.0
2007-10-01 12:56:00,1.85845,1.85861,1.85841,1.85846,30000000.0
2007-10-01 12:57:00,1.85825,1.85849,1.85817,1.85817,26000000.0
2007-10-01 12:58:00,1.85812,1.85812,1.85783,1.85787,14000000.0
2007-10-01 12:59:00,1.85708,1.85768,1.85694,1.85741,32000000.0
2007-10-01 13:00:00,1.85754,1.85796,1.85754,1.85796,20000000.0
2007-10-01 13:01:00,1.85782,1.85843,1.85782,1.85818,31000000.0
2007-10-01 13:02:00,1.85851,1.85889,1.85851,1.85878,12000000.0
2007-10-01 13:03:00,1.85886,1.8591,1.8587,1.85904,21000000.0
2007-10-01 13:04:00,1.85968,1.8598,1.85963,1.85963,7000000.0
2007-10-01 13:05:00,1.85978,1.8609,1.85978,1.8609,17000000.0
2007-10-01 13:06:00,1.86116,1.86151,1.86116,1.86151,22000000.0
2007-10-01 13:07:00,1.86247,1.86304,1.86247,1.86304,17000000.0
2007-10-01 13:08:00,1.86347,1.86427,1.86347,1.86427,37000000.0
2007-10-01 13:09:00,1.86397,1.86405,1.86383,1.86388,33000000.0
2007-10-01 13:10:00,1.8638,1.8638,1.86348,1.86353,32000000.0
2007-10-01 13:11:00,1.86363,1.86439,1.86363,1.86439,21000000.0
2007-10-01 13:12:00,1.86444,1.86444,1.86429,1.8644,7000000.0
2007-10-01 13:13:00,1.86437,1.86445,1.86418,1.86441,11000000.0
2007-10-01 13:14:00,1.86457,1.86476,1.86457,1.86475,33000000.0
2007-10-01 13:15:00,1.86473,1.86486,1.86468,1.86468,25000000.0
2007-10-01 13:16:00,1.86476,1.86514,1.86476,1.86514,20000000.0
2007-10-01 13:17:00,1.86545,1.86559,1.86544,1.86546,19000000.0
2007-10-01 13:18:00,1.86542,1.86551,1.86542,1.86551,41000000.0
2007-10-01 13:19:00,1.8659,1.86591,1.8658,1.8658,36000000.0
2007-10-01 13:20:00,1.86594,1.86723,1.86594,1.86723,36000000.0
2007-10-01 13:21:00,1.86797,1.86821,1.86768,1.86821,54000000.0
2007-10-01 13:22:00,1.86863,1.87047,1.86863,1.87047,41000000.0
2007-10-01 13:23:00,1.87127,1.87165,1.87127,1.87165,11000000.0
2007-10-01 13:24:00,1.87105,1.87105,1.87036,1.87038,23000000.0
2007-10-01 13:25:00,1.87055,1.87115,1.87048,1.87048,25000000.0
2007-10-01 13:26:00,1.87034,1.87129,1.87034,1.87129,20000000.0
2007-10-01 13:27:00,1.87176,1.87268,1.87176,1.87266,32000000.0
2007-10-01 13:28:00,1.87299,1.87367,1.87275,1.87275,26000000.0
2007-10-01 13:29:00,1.87298,1.87359,1.87298,1.87359,25000000.0
2007-10-01 13:30:00,1.87352,1.87352,1.87303,1.87303,16000000.0
2007-10-01 13:31:00,1.87264,1.87264,1.87104,1.87119,21000000.0
2007-10-01 13:32:00,1.87084,1.87111,1.87045,1.87045,28000000.0
2007-10-01 13:33:00,1.87052,1.87052,1.87013,1.87013,18000000.0
2007-10-01 13:34:00,1.87004,1.87004,1.8698,1.86995,35000000.0
2007-10-01 13:35:00,1.86992,1.87012,1.86987,1.87007,10000000.0
2007-10-01 13:36:00,1.86998,1.87013,1.86986,1.87007,40000000.0
2007-10-01 13:37:00,1.87023,1.87107,1.87023,1.87107,22000000.0
2007-10-01 13:38:00,1.87142,1.87172,1.87141,1.87151,39000000.0
2007-10-01 13:39:00,1.87099,1.87117,1.87095,1.87095,32000000.0
2007-10-01 13:40:00,1.87137,1.87146,1.87111,1.87111,35000000.0
2007-10-01 13:41:00,1.87131,1.87163,1.87131,1.87148,27000000.0
2007-10-01 13:42:00,1.8715,1.87156,1.87149,1.87152,32000000.0
2007-10-01 13:43:00,1.87135,1.87144,1.87109,1.87109,26000000.0
2007-10-01 13:44:00,1.87084,1.87085,1.87043,1.87045,25000000.0
2007-10-01 13:45:00,1.86987,1.86987,1.86928,1.86928,21000000.0
2007-10-01 13:46:00,1.86858,1.86861,1.868,1.868,13000000.0
2007-10-01 13:47:00,1.8671,1.86784,1.8671,1.86766,22000000.0
2007-10-01 13:48:00,1.86764,1.86764,1.86727,1.86742,21000000.0
2007-10-01 13:49:00,1.86746,1.86751,1.86734,1.86748,24000000.0
2007-10-01 13:50:00,1.86791,1.86881,1.86791,1.86881,27000000.0
2007-10-01 13:51:00,1.86856,1.86961,1.86856,1.8692,27000000.0
2007-10-01 13:52:00,1.86899,1.86914,1.86889,1.86901,31000000.0
2007-10-01 13:53:00,1.86905,1.86905,1.86871,1.86871,31000000.0
2007-10-01 13:54:00,1.86859,1.86863,1.86855,1.86861,28000000.0
2007-10-01 13:55:00,1.86864,1.86878,1.86818,1.86818,33000000.0
2007-10-01 13:56:00,1.86806,1.86806,1.86758,1.86758,23000000.0
2007-10-01 13:57:00,1.8675,1.86804,1.86745,1.86804,19000000.0
2007-10-01 13:58:00,1.868,1.86821,1.868,1.86821,30000000.0
2007-10-01 13:59:00,1.86785,1.86802,1.86785,1.868,39000000.0
2007-10-01 14:00:00,1.86773,1.86806,1.86773,1.86785,30000000.0
2007-10-01 14:01:00,1.86817,1.86817,1.86801,1.86809,16000000.0
2007-10-01 14:02:00,1.86813,1.86825,1.86808,1.86812,34000000.0
2007-10-01 14:03:00,1.86778,1.86791,1.86774,1.86782,24000000.0
2007-10-01 14:04:00,1.86777,1.86791,1.86777,1.86781,20000000.0
2007-10-01 14:05:00,1.86774,1.8678,1.86762,1.8678,31000000.0
2007-10-01 14:06:00,1.86781,1.86813,1.86781,1.86789,28000000.0
2007-10-01 14:07:00,1.86776,1.86792,1.86751,1.86779,32000000.0
2007-10-01 14:08:00,1.86776,1.86777,1.86765,1.86765,22000000.0
2007-10-01 14:09:00,1.86754,1.86758,1.86713,1.86713,15000000.0
2007-10-01 14:10:00,1.86683,1.8669,1.86608,1.86608,24000000.0
2007-10-01 14:11:00,1.86579,1.86585,1.86535,1.86571,22000000.0
2007-10-01 14:12:00,1.86537,1.86537,1.86524,1.86531,17000000.0
2007-10-01 14:13:00,1.86511,1.86517,1.86465,1.86465,19000000.0
2007-10-01 14:14:00,1.86441,1.8653,1.86439,1.8653,22000000.0
2007-10-01 14:15:00,1.86536,1.8657,1.86495,1.8657,26000000.0
2007-10-01 14:16:00,1.86571,1.86576,1.86555,1.86576,10000000.0
2007-10-01 14:17:00,1.86588,1.86592,1.86511,1.86511,8000000.0
2007-10-01 14:18:00,1.86501,1.86506,1.86484,1.86491,13000000.0
2007-10-01 14:19:00,1.8649,1.86503,1.86462,1.86462,29000000.0
2007-10-01 14:20:00,1.86479,1.86491,1.86462,1.86491,15000000.0
2007-10-01 14:21:00,1.86487,1.86502,1.86472,1.86472,18000000.0
2007-10-01 14:22:00,1.86467,1.8648,1.86466,1.86467,10000000.0
2007-10-01 14:23:00,1.86472,1.86484,1.8647,1.8647,24000000.0
2007-10-01 14:24:00,1.86487,1.86494,1.8646,1.86475,17000000.0
2007-10-01 14:25:00,1.86451,1.86477,1.86451,1.86451,31000000.0
2007-10-01 14:26:00,1.86456,1.86456,1.86386,1.86386,14000000.0
2007-10-01 14:27:00,1.86404,1.86424,1.86404,1.86424,14000000.0
2007-10-01 14:28:00,1.86438,1.86471,1.86438,1.86471,9000000.0
2007-10-01 14:29:00,1.86508,1.86537,1.86508,1.86537,7000000.0
2007-10-01 14:30:00,1.86557,1.86584,1.86557,1.86584,17000000.0
2007-10-01 14:31:00,1.86572,1.86595,1.8657,1.86587,21000000.0
2007-10-01 14:32:00,1.86574,1.86574,1.86498,1.86498,8000000.0
2007-10-01 14:33:00,1.86512,1.86512,1.8647,1.86497,10000000.0
2007-10-01 14:34:00,1.86507,1.86525,1.86506,1.8651,11000000.0
2007-10-01 14:35:00,1.86523,1.86527,1.86499,1.86506,7000000.0
2007-10-01 14:36:00,1.86517,1.8652,1.86496,1.86497,8000000.0
2007-10-01 14:37:00,1.86517,1.8652,1.86494,1.86494,11000000.0
2007-10-01 14:38:00,1.86474,1.86474,1.86451,1.86469,7000000.0
2007-10-01 14:39:00,1.86484,1.86498,1.86482,1.86487,8000000.0
2007-10-01 14:40:00,1.86472,1.86472,1.8645,1.86467,8000000.0
2007-10-01 14:41:00,1.86465,1.86465,1.86408,1.86408,10000000.0
2007-10-01 14:42:00,1.86424,1.8643,1.86405,1.86428,9000000.0
2007-10-01 14:43:00,1.86404,1.86454,1.86378,1.86454,8000000.0
2007-10-01 14:44:00,1.86498,1.86498,1.86472,1.86496,8000000.0
2007-10-01 14:45:00,1.86469,1.86469,1.86388,1.86393,7000000.0
2007-10-01 14:46:00,1.86367,1.86368,1.86351,1.86366,9000000.0
2007-10-01 14:47:00,1.86379,1.86391,1.86357,1.86373,8000000.0
2007-10-01 14:48:00,1.86363,1.86388,1.8635,1.86388,8000000.0
2007-10-01 14:49:00,1.86366,1.86368,1.86349,1.86367,9000000.0
2007-10-01 14:50:00,1.86358,1.86373,1.86348,1.8637,7000000.0
2007-10-01 14:51:00,1.86338,1.86357,1.86332,1.86332,10000000.0
2007-10-01 14:52:00,1.86342,1.86342,1.86306,1.8633,7000000.0
2007-10-01 14:53:00,1.86311,1.86317,1.86271,1.86277,7000000.0
2007-10-01 14:54:00,1.8626,1.8626,1.8623,1.8623,8000000.0
2007-10-01 14:55:00,1.86229,1.8623,1.8621,1.86224,7000000.0
2007-10-01 14:56:00,1.86223,1.86226,1.8621,1.8622,8000000.0
2007-10-01 14:57:00,1.86209,1.86247,1.86204,1.86247,7000000.0
2007-10-01 14:58:00,1.86177,1.86212,1.86162,1.86212,8000000.0
2007-10-01 14:59:00,1.86256,1.86256,1.86233,1.86243,8000000.0
2007-10-01 15:00:00,1.86268,1.864,1.8625,1.864,7000000.0
2007-10-01 15:01:00,1.86416,1.86419,1.86392,1.8641,8000000.0
2007-10-01 15:02:00,1.86424,1.86434,1.86402,1.86434,7000000.0
2007-10-01 15:03:00,1.86437,1.8644,1.86428,1.86432,7000000.0
2007-10-01 15:04:00,1.86429,1.86429,1.86406,1.86419,8000000.0
2007-10-01 15:05:00,1.86404,1.86404,1.86379,1.86387,7000000.0
2007-10-01 15:06:00,1.86397,1.86437,1.86397,1.86432,8000000.0
2007-10-01 15:07:00,1.86444,1.86473,1.86434,1.86461,11000000.0
2007-10-01 15:08:00,1.86463,1.86499,1.86463,1.86496,8000000.0
2007-10-01 15:09:00,1.86484,1.86484,1.86448,1.86479,7000000.0
2007-10-01 15:10:00,1.86467,1.86475,1.86462,1.86462,7000000.0
2007-10-01 15:11:00,1.86466,1.86479,1.86448,1.86448,11000000.0
2007-10-01 15:12:00,1.86455,1.86481,1.86455,1.86477,10000000.0
2007-10-01 15:13:00,1.86483,1.86485,1.8638,1.86443,9000000.0
2007-10-01 15:14:00,1.86486,1.8653,1.86476,1.8653,10000000.0
2007-10-01 15:15:00,1.86514,1.86588,1.86514,1.86588,8000000.0
2007-10-01 15:16:00,1.86573,1.86632,1.86573,1.86617,9000000.0
2007-10-01 15:17:00,1.86683,1.86729,1.86683,1.86729,9000000.0
2007-10-01 15:18:00,1.86755,1.8677,1.86744,1.86744,8000000.0
2007-10-01 15:19:00,1.86654,1.86659,1.86626,1.86641,7000000.0
2007-10-01 15:20:00,1.866,1.8662,1.866,1.86609,9000000.0
2007-10-01 15:21:00,1.86638,1.86738,1.86638,1.86738,8000000.0
2007-10-01 15:22:00,1.86802,1.86826,1.86799,1.86799,9000000.0
2007-10-01 15:23:00,1.86821,1.86829,1.86807,1.86823,8000000.0
2007-10-01 15:24:00,1.86798,1.86798,1.86728,1.86728,8000000.0
2007-10-01 15:25:00,1.86703,1.86718,1.867,1.867,7000000.0
2007-10-01 15:26:00,1.86729,1.86752,1.86726,1.86741,7000000.0
2007-10-01 15:27:00,1.86735,1.86778,1.86735,1.86757,7000000.0
2007-10-01 15:28:00,1.86738,1.86738,1.86715,1.8672,11000000.0
2007-10-01 15:29:00,1.8673,1.8673,1.86666,1.86672,7000000.0
2007-10-01 15:30:00,1.86665,1.86684,1.86658,1.86659,9000000.0
2007-10-01 15:31:00,1.8668,1.8668,1.8664,1.8664,9000000.0
2007-10-01 15:32:00,1.86602,1.86628,1.86602,1.86617,10000000.0
2007-10-01 15:33:00,1.86605,1.86613,1.86594,1.86613,8000000.0
2007-10-01 15:34:00,1.86614,1.86614,1.86594,1.86595,9000000.0
2007-10-01 15:35:00,1.86554,1.86591,1.86554,1.86591,7000000.0
2007-10-01 15:36:00,1.86587,1.86624,1.86587,1.86613,7000000.0
2007-10-01 15:37:00,1.86612,1.86612,1.86511,1.86511,8000000.0
2007-10-01 15:38:00,1.86223,1.86466,1.86223,1.86413,7000000.0
2007-10-01 15:39:00,1.86411,1.86444,1.86411,1.86441,10000000.0
2007-10-01 15:40:00,1.86457,1.86468,1.86452,1.86452,9000000.0
2007-10-01 15:41:00,1.86468,1.8647,1.86446,1.8647,11000000.0
2007-10-01 15:42:00,1.86489,1.86489,1.86467,1.86471,8000000.0
2007-10-01 15:43:00,1.86439,1.86439,1.86395,1.86416,8000000.0
2007-10-01 15:44:00,1.86398,1.86417,1.86345,1.86387,8000000.0
2007-10-01 15:45:00,1.86461,1.86475,1.86441,1.86441,8000000.0
2007-10-01 15:46:00,1.86425,1.86436,1.86397,1.86435,10000000.0
2007-10-01 15:47:00,1.86384,1.86384,1.86289,1.86292,7000000.0
2007-10-01 15:48:00,1.86336,1.86351,1.86328,1.86333,7000000.0
2007-10-01 15:49:00,1.8633,1.8635,1.86328,1.86328,8000000.0
2007-10-01 15:50:00,1.86314,1.86336,1.8631,1.86332,8000000.0
2007-10-01 15:51:00,1.86325,1.86372,1.86325,1.8634,9000000.0
2007-10-01 15:52:00,1.86333,1.86348,1.86324,1.86348,7000000.0
2007-10-01 15:53:00,1.86354,1.86368,1.86345,1.86352,7000000.0
2007-10-01 15:54:00,1.86352,1.86379,1.86352,1.86369,11000000.0
2007-10-01 15:55:00,1.86328,1.86328,1.86284,1.86288,9000000.0
2007-10-01 15:56:00,1.86293,1.86293,1.86235,1.86235,7000000.0
2007-10-01 15:57:00,1.86249,1.86323,1.86249,1.86323,10000000.0
2007-10-01 15:58:00,1.86356,1.86387,1.86354,1.86387,10000000.0
2007-10-01 15:59:00,1.86377,1.86383,1.86354,1.86354,7000000.0
2007-10-01 16:00:00,1.86331,1.8635,1.86331,1.86347,7000000.0
2007-10-01 16:01:00,1.8637,1.8637,1.86342,1.86342,9000000.0
2007-10-01 16:02:00,1.86357,1.86372,1.86357,1.86357,8000000.0
2007-10-01 16:03:00,1.86354,1.86406,1.86354,1.86386,11000000.0
2007-10-01 16:04:00,1.86342,1.86366,1.86342,1.86364,8000000.0
2007-10-01 16:05:00,1.8641,1.86487,1.8641,1.86455,9000000.0
2007-10-01 16:06:00,1.86487,1.86487,1.86391,1.86391,10000000.0
2007-10-01 16:07:00,1.8641,1.8641,1.86382,1.86391,10000000.0
2007-10-01 16:08:00,1.86396,1.86404,1.86353,1.86353,8000000.0
2007-10-01 16:09:00,1.86302,1.86331,1.86302,1.86331,7000000.0
2007-10-01 16:10:00,1.86262,1.86262,1.86034,1.86034,7000000.0
2007-10-01 16:11:00,1.85994,1.86042,1.85993,1.86042,10000000.0
2007-10-01 16:12:00,1.86058,1.86058,1.86034,1.86034,9000000.0
2007-10-01 16:13:00,1.86053,1.86101,1.86053,1.86101,7000000.0
2007-10-01 16:14:00,1.86098,1.86195,1.86098,1.86191,11000000.0
2007-10-01 16:15:00,1.86189,1.8619,1.86157,1.86178,7000000.0
2007-10-01 16:16:00,1.86135,1.86141,1.8612,1.86139,7000000.0
2007-10-01 16:17:00,1.86143,1.86157,1.861,1.86154,11000000.0
2007-10-01 16:18:00,1.86192,1.86192,1.86128,1.86128,11000000.0
2007-10-01 16:19:00,1.86062,1.86177,1.86062,1.86177,11000000.0
2007-10-01 16:20:00,1.8617,1.8617,1.86136,1.86136,9000000.0
2007-10-01 16:21:00,1.86164,1.86164,1.86146,1.86148,9000000.0
2007-10-01 16:22:00,1.8617,1.86202,1.86158,1.86202,8000000.0
2007-10-01 16:23:00,1.86169,1.86175,1.86137,1.86139,8000000.0
2007-10-01 16:24:00,1.86082,1.86108,1.8608,1.86108,10000000.0
2007-10-01 16:25:00,1.86106,1.86106,1.86075,1.86079,7000000.0
2007-10-01 16:26:00,1.86068,1.86076,1.86048,1.86076,7000000.0
2007-10-01 16:27:00,1.86093,1.86106,1.86066,1.86106,11000000.0
2007-10-01 16:28:00,1.86112,1.86148,1.86112,1.86139,11000000.0
2007-10-01 16:29:00,1.86143,1.86144,1.86128,1.86137,7000000.0
2007-10-01 16:30:00,1.86137,1.86137,1.86097,1.86107,8000000.0
2007-10-01 16:31:00,1.86097,1.86097,1.86062,1.86062,7000000.0
2007-10-01 16:32:00,1.86034,1.86056,1.86034,1.86056,8000000.0
2007-10-01 16:33:00,1.86061,1.86081,1.86055,1.86081,11000000.0
2007-10-01 16:34:00,1.86073,1.8608,1.86063,1.86063,8000000.0
2007-10-01 16:35:00,1.86068,1.86082,1.8602,1.8602,7000000.0
2007-10-01 16:36:00,1.85981,1.85991,1.85958,1.85991,8000000.0
2007-10-01 16:37:00,1.86017,1.86023,1.86006,1.86023,8000000.0
2007-10-01 16:38:00,1.86028,1.86048,1.86025,1.86048,7000000.0
2007-10-01 16:39:00,1.86001,1.86003,1.85936,1.85936,8000000.0
2007-10-01 16:40:00,1.85957,1.85971,1.85949,1.85949,11000000.0
2007-10-01 16:41:00,1.8596,1.85975,1.85945,1.85975,10000000.0
2007-10-01 16:42:00,1.85965,1.8599,1.85964,1.8599,7000000.0
2007-10-01 16:43:00,1.85976,1.85984,1.85966,1.85966,7000000.0
2007-10-01 16:44:00,1.85989,1.86013,1.85989,1.86013,7000000.0
2007-10-01 16:45:00,1.86013,1.86042,1.85988,1.85988,11000000.0
2007-10-01 16:46:00,1.86019,1.86048,1.86006,1.86038,11000000.0
2007-10-01 16:47:00,1.86006,1.86009,1.86,1.86007,7000000.0
2007-10-01 16:48:00,1.86009,1.8601,1.85986,1.85988,10000000.0
2007-10-01 16:49:00,1.85984,1.85992,1.85964,1.85964,8000000.0
2007-10-01 16:50:00,1.85957,1.85957,1.85922,1.85922,8000000.0
2007-10-01 16:51:00,1.85919,1.85932,1.85902,1.8592,9000000.0
2007-10-01 16:52:00,1.85952,1.85997,1.85952,1.85997,7000000.0
2007-10-01 16:53:00,1.86004,1.86026,1.86004,1.86018,8000000.0
2007-10-01 16:54:00,1.86046,1.86064,1.86045,1.86059,7000000.0
2007-10-01 16:55:00,1.86057,1.86121,1.86057,1.86121,11000000.0
2007-10-01 16:56:00,1.86099,1.86099,1.86082,1.86087,11000000.0
2007-10-01 16:57:00,1.86106,1.86123,1.8609,1.8609,7000000.0
2007-10-01 16:58:00,1.86098,1.86165,1.86098,1.86165,8000000.0
2007-10-01 16:59:00,1.86038,1.86199,1.86038,1.86159,7000000.0
2007-10-01 17:00:00,1.86174,1.86221,1.86174,1.86191,11000000.0
2007-10-01 17:01:00,1.86213,1.86248,1.86207,1.86248,7000000.0
2007-10-01 17:02:00,1.86221,1.86221,1.86199,1.86199,8000000.0
2007-10-01 17:03:00,1.8621,1.86226,1.86037,1.86206,7000000.0
2007-10-01 17:04:00,1.86219,1.86221,1.86215,1.86218,7000000.0
2007-10-01 17:05:00,1.86236,1.86262,1.86233,1.86262,10000000.0
2007-10-01 17:06:00,1.86262,1.8628,1.86261,1.86265,9000000.0
2007-10-01 17:07:00,1.86246,1.86246,1.86147,1.86147,8000000.0
2007-10-01 17:08:00,1.86106,1.86168,1.86106,1.86128,9000000.0
2007-10-01 17:09:00,1.86131,1.86131,1.86106,1.86114,8000000.0
2007-10-01 17:10:00,1.86102,1.86102,1.86085,1.86092,9000000.0
2007-10-01 17:11:00,1.86086,1.861,1.86023,1.86023,8000000.0
2007-10-01 17:12:00,1.86003,1.86024,1.85967,1.85967,7000000.0
2007-10-01 17:13:00,1.85953,1.85978,1.85953,1.85975,8000000.0
2007-10-01 17:14:00,1.85995,1.86006,1.85988,1.86006,8000000.0
2007-10-01 17:15:00,1.8602,1.86035,1.85991,1.85991,7000000.0
2007-10-01 17:16:00,1.85978,1.85996,1.85939,1.85996,10000000.0
2007-10-01 17:17:00,1.85998,1.86008,1.85952,1.85952,7000000.0
2007-10-01 17:18:00,1.85898,1.85914,1.85898,1.85907,9000000.0
2007-10-01 17:19:00,1.85916,1.8592,1.85909,1.85917,7000000.0
2007-10-01 17:20:00,1.85897,1.85897,1.85869,1.85881,8000000.0
2007-10-01 17:21:00,1.85872,1.8589,1.85869,1.8589,10000000.0
2007-10-01 17:22:00,1.85875,1.85902,1.85875,1.85891,8000000.0
2007-10-01 17:23:00,1.85915,1.85925,1.85902,1.85902,8000000.0
2007-10-01 17:24:00,1.85899,1.85899,1.85854,1.85854,7000000.0
2007-10-01 17:25:00,1.85855,1.85868,1.85852,1.8586,7000000.0
2007-10-01 17:26:00,1.85862,1.85862,1.85819,1.85819,7000000.0
2007-10-01 17:27:00,1.85825,1.85832,1.85774,1.85808,9000000.0
2007-10-01 17:28:00,1.85821,1.85836,1.85802,1.8583,7000000.0
2007-10-01 17:29:00,1.85849,1.85909,1.85849,1.85869,8000000.0
2007-10-01 17:30:00,1.8586,1.8586,1.85823,1.85858,8000000.0
2007-10-01 17:31:00,1.85851,1.85873,1.85851,1.85859,9000000.0
2007-10-01 17:32:00,1.85878,1.85878,1.85853,1.85876,8000000.0
2007-10-01 17:33:00,1.85905,1.8591,1.85884,1.8591,11000000.0
2007-10-01 17:34:00,1.85886,1.85886,1.85841,1.85841,9000000.0
2007-10-01 17:35:00,1.85831,1.85831,1.85783,1.85802,7000000.0
2007-10-01 17:36:00,1.85814,1.85816,1.85796,1.85801,7000000.0
2007-10-01 17:37:00,1.85846,1.85846,1.85791,1.85791,7000000.0
2007-10-01 17:38:00,1.85782,1.8579,1.85782,1.85786,8000000.0
2007-10-01 17:39:00,1.85793,1.85821,1.85789,1.85821,7000000.0
2007-10-01 17:40:00,1.85827,1.85828,1.85813,1.85817,9000000.0
2007-10-01 17:41:00,1.85802,1.85834,1.85802,1.8582,8000000.0
2007-10-01 17:42:00,1.85853,1.8588,1.85845,1.85877,11000000.0
2007-10-01 17:43:00,1.85888,1.85904,1.85881,1.85904,7000000.0
2007-10-01 17:44:00,1.85918,1.85922,1.85902,1.85912,10000000.0
2007-10-01 17:45:00,1.85898,1.85898,1.85872,1.85886,7000000.0
2007-10-01 17:46:00,1.85877,1.85877,1.85847,1.85847,8000000.0
2007-10-01 17:47:00,1.85836,1.85842,1.85807,1.85832,8000000.0
2007-10-01 17:48:00,1.85797,1.85797,1.85765,1.85778,7000000.0
2007-10-01 17:49:00,1.85779,1.85779,1.85719,1.85719,7000000.0
2007-10-01 17:50:00,1.85735,1.85761,1.85735,1.85739,7000000.0
2007-10-01 17:51:00,1.85698,1.85698,1.85671,1.85677,7000000.0
2007-10-01 17:52:00,1.85662,1.85675,1.85648,1.85669,7000000.0
2007-10-01 17:53:00,1.85646,1.85646,1.85623,1.85634,7000000.0
2007-10-01 17:54:00,1.8566,1.85675,1.85641,1.85641,11000000.0
2007-10-01 17:55:00,1.8563,1.85643,1.85585,1.85588,7000000.0
2007-10-01 17:56:00,1.85609,1.85675,1.85592,1.85675,7000000.0
2007-10-01 17:57:00,1.85659,1.85689,1.85658,1.85658,10000000.0
2007-10-01 17:58:00,1.85659,1.85707,1.85659,1.85707,10000000.0
2007-10-01 17:59:00,1.85738,1.85795,1.85714,1.85714,10000000.0
2007-10-01 18:00:00,1.85676,1.85726,1.85676,1.85726,10000000.0
2007-10-01 18:01:00,1.85764,1.8586,1.85764,1.8586,8000000.0
2007-10-01 18:02:00,1.85881,1.85889,1.85803,1.85803,8000000.0
2007-10-01 18:03:00,1.85793,1.85821,1.85793,1.85801,10000000.0
2007-10-01 18:04:00,1.85779,1.85779,1.857,1.857,8000000.0
2007-10-01 18:05:00,1.85714,1.8575,1.85714,1.85726,10000000.0
2007-10-01 18:06:00,1.85705,1.85735,1.85705,1.85727,10000000.0
2007-10-01 18:07:00,1.85717,1.85718,1.85697,1.85718,8000000.0
2007-10-01 18:08:00,1.85715,1.85715,1.85695,1.85703,8000000.0
2007-10-01 18:09:00,1.85737,1.85754,1.85737,1.85754,8000000.0
2007-10-01 18:10:00,1.85758,1.85758,1.85739,1.85754,11000000.0
2007-10-01 18:11:00,1.85759,1.85759,1.85739,1.85751,7000000.0
2007-10-01 18:12:00,1.85779,1.85779,1.85726,1.85742,9000000.0
2007-10-01 18:13:00,1.85801,1.85827,1.85789,1.85807,11000000.0
2007-10-01 18:14:00,1.85803,1.85821,1.85802,1.85814,7000000.0
2007-10-01 18:15:00,1.85833,1.85895,1.85833,1.85895,8000000.0
2007-10-01 18:16:00,1.85947,1.85947,1.85865,1.85865,11000000.0
2007-10-01 18:17:00,1.85758,1.85813,1.85758,1.85804,10000000.0
2007-10-01 18:18:00,1.85846,1.85854,1.85836,1.85845,8000000.0
2007-10-01 18:19:00,1.85819,1.85828,1.85809,1.85809,9000000.0
2007-10-01 18:20:00,1.85814,1.85836,1.85814,1.85829,7000000.0
2007-10-01 18:21:00,1.85838,1.85854,1.85665,1.85843,11000000.0
2007-10-01 18:22:00,1.85867,1.85924,1.85867,1.85924,11000000.0
2007-10-01 18:23:00,1.85927,1.85927,1.85902,1.85908,8000000.0
2007-10-01 18:24:00,1.85913,1.85946,1.85911,1.85946,10000000.0
2007-10-01 18:25:00,1.85948,1.85958,1.85929,1.85929,7000000.0
2007-10-01 18:26:00,1.85952,1.85974,1.85949,1.8597,8000000.0
2007-10-01 18:27:00,1.85965,1.8599,1.85949,1.85974,7000000.0
2007-10-01 18:28:00,1.8601,1.86035,1.86005,1.86005,7000000.0
2007-10-01 18:29:00,1.86013,1.86042,1.85992,1.86042,7000000.0
2007-10-01 18:30:00,1.86081,1.86081,1.86051,1.86074,8000000.0
2007-10-01 18:31:00,1.86076,1.8608,1.86022,1.86022,9000000.0
2007-10-01 18:32:00,1.86022,1.86042,1.86022,1.86037,11000000.0
2007-10-01 18:33:00,1.86045,1.86052,1.86035,1.86035,11000000.0
2007-10-01 18:34:00,1.86012,1.86012,1.85969,1.85974,7000000.0
2007-10-01 18:35:00,1.85986,1.85986,1.85922,1.8593,8000000.0
2007-10-01 18:36:00,1.85941,1.85941,1.85926,1.85926,7000000.0
2007-10-01 18:37:00,1.85939,1.85956,1.85933,1.85939,8000000.0
2007-10-01 18:38:00,1.85948,1.85957,1.85937,1.85938,8000000.0
2007-10-01 18:39:00,1.85923,1.85948,1.85923,1.85929,7000000.0
2007-10-01 18:40:00,1.85919,1.85928,1.85892,1.85892,7000000.0
2007-10-01 18:41:00,1.85911,1.8593,1.85906,1.8593,8000000.0
2007-10-01 18:42:00,1.85938,1.85961,1.85935,1.85961,11000000.0
2007-10-01 18:43:00,1.85949,1.85985,1.85943,1.85985,8000000.0
2007-10-01 18:44:00,1.85983,1.86002,1.85983,1.86002,7000000.0
2007-10-01 18:45:00,1.85932,1.85965,1.85917,1.85965,11000000.0
2007-10-01 18:46:00,1.85964,1.85964,1.85924,1.85957,9000000.0
2007-10-01 18:47:00,1.85963,1.85963,1.85913,1.85913,8000000.0
2007-10-01 18:48:00,1.85966,1.85966,1.85942,1.85948,9000000.0
2007-10-01 18:49:00,1.85917,1.85945,1.85913,1.85945,7000000.0
2007-10-01 18:50:00,1.8594,1.8594,1.85917,1.85917,11000000.0
2007-10-01 18:51:00,1.85923,1.8594,1.85919,1.85937,7000000.0
2007-10-01 18:52:00,1.85926,1.8593,1.85888,1.8593,8000000.0
2007-10-01 18:53:00,1.85886,1.85908,1.85842,1.85908,11000000.0
2007-10-01 18:54:00,1.85908,1.85917,1.85893,1.85893,7000000.0
2007-10-01 18:55:00,1.85907,1.85933,1.85907,1.85933,7000000.0
2007-10-01 18:56:00,1.85923,1.85941,1.85923,1.85924,7000000.0
2007-10-01 18:57:00,1.85969,1.85977,1.85968,1.85976,10000000.0
2007-10-01 18:58:00,1.85977,1.85978,1.8594,1.8594,9000000.0
2007-10-01 18:59:00,1.85932,1.8594,1.85917,1.8594,8000000.0
2007-10-01 19:00:00,1.85937,1.85937,1.85899,1.85926,7000000.0
2007-10-01 19:01:00,1.85954,1.85954,1.85916,1.85916,7000000.0
2007-10-01 19:02:00,1.85957,1.85973,1.85957,1.85973,8000000.0
2007-10-01 19:03:00,1.85976,1.85998,1.85976,1.85991,7000000.0
2007-10-01 19:04:00,1.8595,1.85972,1.85918,1.85961,8000000.0
2007-10-01 19:05:00,1.86011,1.86045,1.86011,1.86028,8000000.0
2007-10-01 19:06:00,1.86017,1.86021,1.8597,1.86013,8000000.0
2007-10-01 19:07:00,1.86014,1.86033,1.86014,1.86033,9000000.0
2007-10-01 19:08:00,1.86009,1.86019,1.86009,1.86013,8000000.0
2007-10-01 19:09:00,1.85991,1.85999,1.85986,1.85999,7000000.0
2007-10-01 19:10:00,1.85993,1.85998,1.85977,1.85995,11000000.0
2007-10-01 19:11:00,1.86005,1.86005,1.85985,1.86,10000000.0
2007-10-01 19:12:00,1.86002,1.86012,1.85987,1.86012,7000000.0
2007-10-01 19:13:00,1.86021,1.86022,1.85874,1.86003,8000000.0
2007-10-01 19:14:00,1.86009,1.86027,1.86007,1.86019,8000000.0
2007-10-01 19:15:00,1.86046,1.86048,1.86035,1.86036,10000000.0
2007-10-01 19:16:00,1.86046,1.86057,1.86043,1.86043,8000000.0
2007-10-01 19:17:00,1.86063,1.86069,1.86048,1.86066,10000000.0
2007-10-01 19:18:00,1.86061,1.86069,1.86048,1.86067,11000000.0
2007-10-01 19:19:00,1.86068,1.86068,1.86038,1.86055,8000000.0
2007-10-01 19:20:00,1.86078,1.86078,1.86058,1.86058,11000000.0
2007-10-01 19:21:00,1.86062,1.86071,1.86055,1.86055,10000000.0
2007-10-01 19:22:00,1.86041,1.86044,1.86025,1.86043,9000000.0
2007-10-01 19:23:00,1.86022,1.8603,1.86002,1.86018,8000000.0
2007-10-01 19:24:00,1.85977,1.85978,1.85934,1.85957,9000000.0
2007-10-01 19:25:00,1.85979,1.85998,1.85969,1.85997,9000000.0
2007-10-01 19:26:00,1.85993,1.85993,1.85885,1.85885,7000000.0
2007-10-01 19:27:00,1.85837,1.85857,1.85837,1.85846,8000000.0
2007-10-01 19:28:00,1.85822,1.85842,1.8581,1.85827,10000000.0
2007-10-01 19:29:00,1.85804,1.8583,1.85804,1.8583,7000000.0
2007-10-01 19:30:00,1.85832,1.85868,1.85832,1.85868,10000000.0
2007-10-01 19:31:00,1.85872,1.8589,1.85872,1.85877,7000000.0
2007-10-01 19:32:00,1.85879,1.85891,1.85868,1.85887,10000000.0
2007-10-01 19:33:00,1.85865,1.85915,1.85865,1.85915,7000000.0
2007-10-01 19:34:00,1.85906,1.85906,1.85853,1.85853,8000000.0
2007-10-01 19:35:00,1.85817,1.85819,1.8581,1.85818,7000000.0
2007-10-01 19:36:00,1.85841,1.85866,1.85841,1.85866,7000000.0
2007-10-01 19:37:00,1.85874,1.85925,1.85874,1.85925,8000000.0
2007-10-01 19:38:00,1.85923,1.85931,1.85913,1.85913,8000000.0
2007-10-01 19:39:00,1.85921,1.85949,1.85921,1.85941,8000000.0
2007-10-01 19:40:00,1.85971,1.85973,1.85914,1.85914,7000000.0
2007-10-01 19:41:00,1.85936,1.85937,1.85903,1.85912,9000000.0
2007-10-01 19:42:00,1.85913,1.85941,1.85913,1.85939,7000000.0
2007-10-01 19:43:00,1.85937,1.85937,1.85905,1.85905,11000000.0
2007-10-01 19:44:00,1.85886,1.85886,1.85838,1.8584,8000000.0
2007-10-01 19:45:00,1.85811,1.85811,1.85787,1.85794,9000000.0
2007-10-01 19:46:00,1.85794,1.85799,1.85788,1.85788,7000000.0
2007-10-01 19:47:00,1.85792,1.85792,1.85756,1.8576,9000000.0
2007-10-01 19:48:00,1.8578,1.85833,1.8578,1.85819,8000000.0
2007-10-01 19:49:00,1.85807,1.8582,1.85794,1.8582,7000000.0
2007-10-01 19:50:00,1.85823,1.85838,1.85812,1.85838,7000000.0
2007-10-01 19:51:00,1.85842,1.85843,1.85831,1.8584,7000000.0
2007-10-01 19:52:00,1.8582,1.8582,1.85792,1.85805,7000000.0
2007-10-01 19:53:00,1.85798,1.85825,1.85793,1.85822,7000000.0
2007-10-01 19:54:00,1.8585,1.8585,1.85825,1.85834,8000000.0
2007-10-01 19:55:00,1.85814,1.85828,1.85781,1.85781,8000000.0
2007-10-01 19:56:00,1.85773,1.85773,1.85727,1.85727,8000000.0
2007-10-01 19:57:00,1.8573,1.85736,1.85728,1.85736,7000000.0
2007-10-01 19:58:00,1.85746,1.85757,1.8573,1.85757,10000000.0
2007-10-01 19:59:00,1.85743,1.85751,1.85718,1.85718,8000000.0
2007-10-01 20:00:00,1.85728,1.85728,1.85688,1.85716,7000000.0
2007-10-01 20:01:00,1.85702,1.85729,1.85702,1.85729,7000000.0
2007-10-01 20:02:00,1.85721,1.85737,1.85701,1.85701,7000000.0
2007-10-01 20:03:00,1.85702,1.85725,1.85702,1.8572,9000000.0
2007-10-01 20:04:00,1.85716,1.85721,1.85699,1.8571,9000000.0
2007-10-01 20:05:00,1.85714,1.85731,1.85696,1.85731,9000000.0
2007-10-01 20:06:00,1.85735,1.85735,1.85689,1.85689,11000000.0
2007-10-01 20:07:00,1.85698,1.85698,1.85669,1.85669,10000000.0
2007-10-01 20:08:00,1.8571,1.85714,1.857,1.85709,8000000.0
2007-10-01 20:09:00,1.85692,1.85703,1.85686,1.85694,7000000.0
2007-10-01 20:10:00,1.85688,1.85704,1.85666,1.85669,8000000.0
2007-10-01 20:11:00,1.85665,1.85688,1.85656,1.85656,8000000.0
2007-10-01 20:12:00,1.85685,1.85685,1.85675,1.85678,7000000.0
2007-10-01 20:13:00,1.8569,1.8569,1.85651,1.85659,10000000.0
2007-10-01 20:14:00,1.85654,1.85681,1.8565,1.85681,7000000.0
2007-10-01 20:15:00,1.85676,1.85682,1.85664,1.85682,7000000.0
2007-10-01 20:16:00,1.85666,1.8568,1.85665,1.85665,7000000.0
2007-10-01 20:17:00,1.85672,1.85707,1.85672,1.85707,11000000.0
2007-10-01 20:18:00,1.85705,1.85714,1.85702,1.85704,9000000.0
2007-10-01 20:19:00,1.85697,1.85704,1.85692,1.85695,8000000.0
2007-10-01 20:20:00,1.85692,1.85696,1.85687,1.85694,7000000.0
2007-10-01 20:21:00,1.85694,1.85694,1.85669,1.85686,11000000.0
2007-10-01 20:22:00,1.8569,1.85711,1.8569,1.85708,7000000.0
2007-10-01 20:23:00,1.85719,1.85719,1.85697,1.85697,7000000.0
2007-10-01 20:24:00,1.857,1.85717,1.857,1.85717,8000000.0
2007-10-01 20:25:00,1.85709,1.85753,1.85709,1.85738,11000000.0
2007-10-01 20:26:00,1.8573,1.8573,1.85709,1.85717,8000000.0
2007-10-01 20:27:00,1.85717,1.85722,1.85695,1.85722,9000000.0
2007-10-01 20:28:00,1.85714,1.85714,1.8568,1.8568,7000000.0
2007-10-01 20:29:00,1.85688,1.85704,1.85688,1.85695,8000000.0
2007-10-01 20:30:00,1.85715,1.85715,1.85676,1.85676,8000000.0
2007-10-01 20:31:00,1.85704,1.85704,1.85693,1.85699,7000000.0
2007-10-01 20:32:00,1.85703,1.85706,1.8568,1.85683,7000000.0
2007-10-01 20:33:00,1.85681,1.85698,1.85677,1.85688,7000000.0
2007-10-01 20:34:00,1.85637,1.85645,1.8559,1.85634,8000000.0
2007-10-01 20:35:00,1.85694,1.85702,1.85679,1.85686,9000000.0
2007-10-01 20:36:00,1.85675,1.85699,1.85675,1.85698,7000000.0
2007-10-01 20:37:00,1.8569,1.85695,1.8567,1.85685,11000000.0
2007-10-01 20:38:00,1.85677,1.85677,1.8563,1.8563,10000000.0
2007-10-01 20:39:00,1.8563,1.85632,1.85597,1.85622,9000000.0
2007-10-01 20:40:00,1.85618,1.85638,1.85618,1.85637,8000000.0
2007-10-01 20:41:00,1.85626,1.85632,1.85618,1.85626,8000000.0
2007-10-01 20:42:00,1.85661,1.85663,1.85637,1.85637,11000000.0
2007-10-01 20:43:00,1.85649,1.85649,1.85628,1.85644,8000000.0
2007-10-01 20:44:00,1.85638,1.8565,1.85631,1.85649,10000000.0
2007-10-01 20:45:00,1.85645,1.85645,1.85629,1.85632,7000000.0
2007-10-01 20:46:00,1.85638,1.85652,1.85634,1.85634,8000000.0
2007-10-01 20:47:00,1.85649,1.85661,1.85645,1.85658,7000000.0
2007-10-01 20:48:00,1.85651,1.85688,1.85639,1.85688,10000000.0
2007-10-01 20:49:00,1.85659,1.85659,1.85611,1.85611,7000000.0
2007-10-01 20:50:00,1.85707,1.85711,1.85694,1.85711,8000000.0
2007-10-01 20:51:00,1.85678,1.85684,1.85649,1.85684,9000000.0
2007-10-01 20:52:00,1.85692,1.85696,1.85683,1.85683,11000000.0
2007-10-01 20:53:00,1.85691,1.85695,1.8565,1.8565,11000000.0
2007-10-01 20:54:00,1.85695,1.85697,1.85681,1.85687,11000000.0
2007-10-01 20:55:00,1.85678,1.85678,1.85641,1.85641,8000000.0
2007-10-01 20:56:00,1.85672,1.85672,1.85646,1.85646,7000000.0
2007-10-01 20:57:00,1.85635,1.85648,1.8561,1.85648,9000000.0
2007-10-01 20:58:00,1.85648,1.85648,1.85624,1.85648,7000000.0
2007-10-01 20:59:00,1.8563,1.85643,1.85628,1.85628,7000000.0
2007-10-01 21:00:00,1.85662,1.85713,1.85662,1.85713,7000000.0
2007-10-01 21:01:00,1.85703,1.85713,1.85684,1.85684,7000000.0
2007-10-01 21:02:00,1.85701,1.8574,1.85701,1.8574,7000000.0
2007-10-01 21:03:00,1.85703,1.8571,1.85695,1.857,8000000.0
2007-10-01 21:04:00,1.85702,1.85702,1.85645,1.85675,7000000.0
2007-10-01 21:05:00,1.85657,1.8567,1.85657,1.85666,7000000.0
2007-10-01 21:06:00,1.85655,1.85668,1.85649,1.85652,8000000.0
2007-10-01 21:07:00,1.85621,1.85635,1.85611,1.85635,8000000.0
2007-10-01 21:08:00,1.85645,1.85654,1.85629,1.8563,10000000.0
2007-10-01 21:09:00,1.85611,1.85611,1.85598,1.856,10000000.0
2007-10-01 21:10:00,1.85611,1.85617,1.85603,1.85608,8000000.0
2007-10-01 21:11:00,1.85575,1.85589,1.8557,1.85585,7000000.0
2007-10-01 21:12:00,1.85583,1.85605,1.85583,1.85605,8000000.0
2007-10-01 21:13:00,1.85616,1.85633,1.85608,1.85633,10000000.0
2007-10-01 21:14:00,1.85634,1.85634,1.85616,1.85627,8000000.0
2007-10-01 21:15:00,1.85613,1.85648,1.85613,1.85648,8000000.0
2007-10-01 21:16:00,1.8569,1.85731,1.8569,1.85726,7000000.0
2007-10-01 21:17:00,1.85739,1.85756,1.85726,1.85756,11000000.0
2007-10-01 21:18:00,1.85745,1.85773,1.85745,1.85773,7000000.0
2007-10-01 21:19:00,1.85819,1.85828,1.85775,1.85793,9000000.0
2007-10-01 21:20:00,1.85776,1.85793,1.85776,1.85787,11000000.0
2007-10-01 21:21:00,1.8579,1.8579,1.8575,1.8575,10000000.0
2007-10-01 21:22:00,1.8574,1.8574,1.8567,1.85729,10000000.0
2007-10-01 21:23:00,1.85737,1.85739,1.85722,1.85737,7000000.0
2007-10-01 21:24:00,1.8573,1.85741,1.85728,1.85732,11000000.0
2007-10-01 21:25:00,1.8575,1.85765,1.8575,1.85765,7000000.0
2007-10-01 21:26:00,1.85739,1.85743,1.85697,1.85743,7000000.0
2007-10-01 21:27:00,1.85768,1.85788,1.85768,1.85788,7000000.0
2007-10-01 21:28:00,1.85744,1.85744,1.85726,1.85741,7000000.0
2007-10-01 21:29:00,1.85738,1.85743,1.85735,1.85738,8000000.0
2007-10-01 21:30:00,1.85721,1.85721,1.85708,1.85717,8000000.0
2007-10-01 21:32:00,1.8571,1.85711,1.85688,1.85688,7000000.0
2007-10-01 21:33:00,1.85683,1.85695,1.85668,1.85681,11000000.0
2007-10-01 21:34:00,1.85666,1.85666,1.85625,1.85632,11000000.0
2007-10-01 21:35:00,1.85643,1.85657,1.8563,1.85655,11000000.0
2007-10-01 21:36:00,1.85668,1.85678,1.85665,1.85678,8000000.0
2007-10-01 21:37:00,1.85693,1.85693,1.8564,1.85661,8000000.0
2007-10-01 21:38:00,1.85667,1.85675,1.85659,1.85673,8000000.0
2007-10-01 21:39:00,1.85666,1.85667,1.85657,1.85661,9000000.0
2007-10-01 21:40:00,1.85657,1.85676,1.85645,1.85645,7000000.0
2007-10-01 21:41:00,1.85646,1.85658,1.85638,1.8565,9000000.0
2007-10-01 21:42:00,1.85656,1.85669,1.85656,1.85667,7000000.0
2007-10-01 21:43:00,1.85663,1.85666,1.85653,1.85663,9000000.0
2007-10-01 21:44:00,1.85662,1.85669,1.85658,1.85668,8000000.0
2007-10-01 21:45:00,1.85646,1.85652,1.85621,1.85621,10000000.0
2007-10-01 21:46:00,1.85614,1.85615,1.85607,1.85615,8000000.0
2007-10-01 21:47:00,1.85645,1.85667,1.85645,1.85667,8000000.0
2007-10-01 21:48:00,1.85651,1.85652,1.85642,1.85649,8000000.0
2007-10-01 21:49:00,1.85641,1.85642,1.85629,1.85638,8000000.0
2007-10-01 21:50:00,1.85605,1.85608,1.85544,1.85544,8000000.0
2007-10-01 21:51:00,1.85638,1.85638,1.85618,1.85623,7000000.0
2007-10-01 21:52:00,1.85618,1.85631,1.85618,1.85631,7000000.0
2007-10-01 21:53:00,1.85633,1.85654,1.8563,1.85654,7000000.0
2007-10-01 21:54:00,1.85693,1.85693,1.8566,1.85679,7000000.0
2007-10-01 21:55:00,1.85684,1.85693,1.8566,1.85663,7000000.0
2007-10-01 21:56:00,1.85658,1.85673,1.85651,1.8566,8000000.0
2007-10-01 21:57:00,1.85662,1.85668,1.8565,1.85668,7000000.0
2007-10-01 21:58:00,1.85653,1.85669,1.85653,1.8566,7000000.0
2007-10-01 21:59:00,1.85669,1.85669,1.85646,1.85647,8000000.0
2007-10-01 22:00:00,1.85658,1.85707,1.85658,1.85707,10000000.0
2007-10-01 22:01:00,1.85717,1.8572,1.85696,1.85717,9000000.0
2007-10-01 22:02:00,1.85712,1.85712,1.85651,1.85651,8000000.0
2007-10-01 22:03:00,1.85648,1.85648,1.85611,1.85611,7000000.0
2007-10-01 22:04:00,1.85623,1.85633,1.85621,1.85633,8000000.0
2007-10-01 22:05:00,1.85632,1.85632,1.85625,1.85632,10000000.0
2007-10-01 22:06:00,1.85635,1.85646,1.85635,1.85643,7000000.0
2007-10-01 22:07:00,1.85648,1.85677,1.85643,1.85643,8000000.0
2007-10-01 22:08:00,1.85656,1.85677,1.85633,1.85633,8000000.0
2007-10-01 22:09:00,1.85646,1.85653,1.85631,1.85631,9000000.0
2007-10-01 22:10:00,1.85616,1.85633,1.85616,1.85625,8000000.0
2007-10-01 22:11:00,1.85646,1.85655,1.85643,1.85648,7000000.0
2007-10-01 22:12:00,1.85646,1.85646,1.8557,1.8557,8000000.0
2007-10-01 22:13:00,1.85537,1.85561,1.85537,1.85551,8000000.0
2007-10-01 22:14:00,1.85557,1.85557,1.85517,1.85517,11000000.0
2007-10-01 22:15:00,1.85543,1.85578,1.85531,1.85578,8000000.0
2007-10-01 22:16:00,1.85579,1.8562,1.85579,1.85608,9000000.0
2007-10-01 22:17:00,1.85602,1.85613,1.85589,1.85613,7000000.0
2007-10-01 22:18:00,1.85598,1.85621,1.85598,1.85614,8000000.0
2007-10-01 22:19:00,1.85618,1.85618,1.85583,1.85583,8000000.0
2007-10-01 22:20:00,1.85614,1.85621,1.85607,1.85621,7000000.0
2007-10-01 22:21:00,1.85618,1.85626,1.85613,1.85615,9000000.0
2007-10-01 22:22:00,1.85621,1.85622,1.85609,1.85614,7000000.0
2007-10-01 22:23:00,1.85619,1.85621,1.85611,1.85621,9000000.0
2007-10-01 22:24:00,1.85589,1.85641,1.85589,1.85636,7000000.0
2007-10-01 22:25:00,1.85625,1.85625,1.85598,1.8562,8000000.0
2007-10-01 22:26:00,1.85604,1.85624,1.85604,1.85624,9000000.0
2007-10-01 22:27:00,1.85613,1.85632,1.85613,1.85622,6000000.0
2007-10-01 22:28:00,1.85621,1.85623,1.85597,1.85607,8000000.0
2007-10-01 22:29:00,1.85608,1.85622,1.85602,1.8562,9000000.0
2007-10-01 22:30:00,1.85617,1.85617,1.85594,1.85605,7000000.0
2007-10-01 22:31:00,1.85593,1.85607,1.85593,1.85596,9000000.0
2007-10-01 22:32:00,1.85583,1.85608,1.85583,1.85605,8000000.0
2007-10-01 22:33:00,1.85598,1.85608,1.85539,1.85539,7000000.0
2007-10-01 22:34:00,1.8562,1.85628,1.8562,1.85624,7000000.0
2007-10-01 22:35:00,1.85606,1.85622,1.85602,1.85622,8000000.0
2007-10-01 22:36:00,1.85618,1.85621,1.85604,1.85613,10000000.0
2007-10-01 22:37:00,1.856,1.85641,1.856,1.85634,7000000.0
2007-10-01 22:38:00,1.85633,1.85647,1.85626,1.85645,8000000.0
2007-10-01 22:39:00,1.85662,1.85714,1.85662,1.85714,10000000.0
2007-10-01 22:40:00,1.85676,1.85676,1.85635,1.85645,7000000.0
2007-10-01 22:41:00,1.85556,1.85626,1.85556,1.85626,8000000.0
2007-10-01 22:42:00,1.8563,1.85643,1.85624,1.85636,8000000.0
2007-10-01 22:43:00,1.85639,1.85639,1.85592,1.85598,9000000.0
2007-10-01 22:44:00,1.85578,1.85599,1.85567,1.85595,11000000.0
2007-10-01 22:45:00,1.8561,1.85632,1.8559,1.85631,11000000.0
2007-10-01 22:46:00,1.85602,1.85614,1.85581,1.85587,8000000.0
2007-10-01 22:47:00,1.85577,1.8558,1.85567,1.85567,11000000.0
2007-10-01 22:48:00,1.85563,1.85569,1.85543,1.85556,8000000.0
2007-10-01 22:49:00,1.85557,1.85584,1.85557,1.85569,7000000.0
2007-10-01 22:50:00,1.85552,1.85552,1.85524,1.85538,7000000.0
2007-10-01 22:51:00,1.85516,1.85543,1.85514,1.85543,10000000.0
2007-10-01 22:52:00,1.85501,1.85516,1.85464,1.85494,8000000.0
2007-10-01 22:53:00,1.85546,1.85565,1.85542,1.85542,7000000.0
2007-10-01 22:54:00,1.85564,1.85569,1.85556,1.85569,8000000.0
2007-10-01 22:55:00,1.85584,1.85584,1.8554,1.8554,7000000.0
2007-10-01 22:56:00,1.85556,1.85556,1.85545,1.85555,7000000.0
2007-10-01 22:57:00,1.85564,1.8557,1.85546,1.8557,7000000.0
2007-10-01 22:58:00,1.85543,1.85561,1.85543,1.85543,7000000.0
2007-10-01 22:59:00,1.85522,1.85536,1.85522,1.85526,7000000.0
2007-10-01 23:00:00,1.85513,1.85533,1.85513,1.85533,8000000.0
2007-10-01 23:01:00,1.85529,1.8564,1.85529,1.8564,8000000.0
2007-10-01 23:02:00,1.85579,1.85599,1.85566,1.85588,8000000.0
2007-10-01 23:03:00,1.85611,1.85622,1.85611,1.85622,7000000.0
2007-10-01 23:04:00,1.85574,1.85592,1.85564,1.85592,8000000.0
2007-10-01 23:05:00,1.85578,1.85578,1.85536,1.85538,7000000.0
2007-10-01 23:06:00,1.85472,1.85518,1.85472,1.85487,9000000.0
2007-10-01 23:07:00,1.85507,1.8552,1.85498,1.85507,10000000.0
2007-10-01 23:08:00,1.85504,1.85524,1.85497,1.85497,7000000.0
2007-10-01 23:09:00,1.85512,1.85578,1.85512,1.85578,9000000.0
2007-10-01 23:10:00,1.85586,1.85593,1.85547,1.85593,11000000.0
2007-10-01 23:11:00,1.85571,1.85601,1.85571,1.85575,7000000.0
2007-10-01 23:12:00,1.8557,1.85576,1.85527,1.85527,7000000.0
2007-10-01 23:13:00,1.85525,1.85551,1.85525,1.8555,7000000.0
2007-10-01 23:14:00,1.8555,1.85565,1.85548,1.85548,11000000.0
2007-10-01 23:15:00,1.85515,1.85552,1.85512,1.85552,9000000.0
2007-10-01 23:16:00,1.85557,1.85589,1.85545,1.85551,11000000.0
2007-10-01 23:17:00,1.85556,1.85571,1.85519,1.85519,7000000.0
2007-10-01 23:18:00,1.85547,1.8558,1.85547,1.85575,8000000.0
2007-10-01 23:19:00,1.85579,1.85579,1.85544,1.85544,6000000.0
2007-10-01 23:20:00,1.85524,1.85524,1.85514,1.85517,9000000.0
2007-10-01 23:21:00,1.85503,1.85503,1.85441,1.85443,9000000.0
2007-10-01 23:22:00,1.85503,1.85584,1.85503,1.85584,11000000.0
2007-10-01 23:23:00,1.85566,1.85576,1.8556,1.85576,8000000.0
2007-10-01 23:24:00,1.8557,1.85578,1.85562,1.85562,7000000.0
2007-10-01 23:25:00,1.85562,1.85575,1.85561,1.85575,7000000.0
2007-10-01 23:26:00,1.85559,1.85579,1.85559,1.85572,8000000.0
2007-10-01 23:27:00,1.85515,1.85552,1.85498,1.85552,9000000.0
2007-10-01 23:28:00,1.85571,1.85577,1.85558,1.85577,10000000.0
2007-10-01 23:29:00,1.85575,1.85575,1.85543,1.85554,9000000.0
2007-10-01 23:30:00,1.85575,1.85575,1.85519,1.85519,8000000.0
2007-10-01 23:31:00,1.85549,1.85552,1.85531,1.85552,7000000.0
2007-10-01 23:32:00,1.85547,1.85552,1.85534,1.85552,8000000.0
2007-10-01 23:33:00,1.85549,1.85549,1.85531,1.85531,7000000.0
2007-10-01 23:34:00,1.85548,1.8556,1.85543,1.85543,7000000.0
2007-10-01 23:35:00,1.85562,1.85619,1.85562,1.85614,9000000.0
2007-10-01 23:36:00,1.85618,1.85618,1.85602,1.85604,7000000.0
2007-10-01 23:37:00,1.85615,1.85619,1.85606,1.85607,9000000.0
2007-10-01 23:38:00,1.85567,1.85602,1.85567,1.85602,8000000.0
2007-10-01 23:39:00,1.85616,1.85616,1.85574,1.85585,10000000.0
2007-10-01 23:40:00,1.85591,1.85591,1.85567,1.85589,7000000.0
2007-10-01 23:41:00,1.85587,1.85589,1.85566,1.85566,8000000.0
2007-10-01 23:42:00,1.85568,1.85568,1.8554,1.85544,7000000.0
2007-10-01 23:43:00,1.85545,1.85545,1.85495,1.85525,7000000.0
2007-10-01 23:44:00,1.85532,1.85532,1.85487,1.85487,7000000.0
2007-10-01 23:45:00,1.85501,1.85515,1.85501,1.85501,7000000.0
2007-10-01 23:46:00,1.85499,1.85554,1.85499,1.85554,8000000.0
2007-10-01 23:47:00,1.85571,1.85576,1.85527,1.85572,8000000.0
2007-10-01 23:48:00,1.8557,1.8557,1.85555,1.85555,7000000.0
2007-10-01 23:49:00,1.85544,1.85553,1.8553,1.85551,10000000.0
2007-10-01 23:50:00,1.85543,1.85543,1.85528,1.85537,8000000.0
2007-10-01 23:51:00,1.85566,1.85573,1.85564,1.85565,7000000.0
2007-10-01 23:52:00,1.85567,1.85574,1.85551,1.85553,11000000.0
2007-10-01 23:53:00,1.85549,1.85559,1.8554,1.85543,9000000.0
2007-10-01 23:54:00,1.85334,1.85519,1.85334,1.85519,9000000.0
2007-10-01 23:55:00,1.85542,1.85569,1.85542,1.85555,8000000.0
2007-10-01 23:56:00,1.85557,1.85579,1.85557,1.85577,8000000.0
2007-10-01 23:58:00,1.85585,1.85585,1.85564,1.85564,7000000.0
2007-10-01 23:59:00,1.8555,1.8555,1.85528,1.85529,10000000.0
2007-10-02 00:00:00,1.8551,1.85538,1.8551,1.85538,7000000.0
2007-10-02 00:01:00,1.85531,1.85541,1.8551,1.85514,8000000.0
2007-10-02 00:02:00,1.85527,1.85533,1.85515,1.85515,8000000.0
2007-10-02 00:03:00,1.85521,1.8553,1.85514,1.8553,7000000.0
2007-10-02 00:04:00,1.85535,1.8554,1.85516,1.85532,7000000.0
2007-10-02 00:05:00,1.85519,1.85525,1.85507,1.85525,9000000.0
2007-10-02 00:06:00,1.85529,1.85548,1.85525,1.85548,10000000.0
2007-10-02 00:07:00,1.85539,1.85558,1.85539,1.85549,5000000.0
2007-10-02 00:08:00,1.85557,1.85576,1.85555,1.85576,9000000.0
2007-10-02 00:09:00,1.8557,1.85575,1.85562,1.85569,8000000.0
2007-10-02 00:10:00,1.85568,1.8557,1.85541,1.85541,8000000.0
2007-10-02 00:11:00,1.85467,1.85533,1.85467,1.85533,9000000.0
2007-10-02 00:12:00,1.85522,1.85543,1.85522,1.85543,7000000.0
2007-10-02 00:13:00,1.85537,1.85537,1.85498,1.85498,7000000.0
2007-10-02 00:14:00,1.85531,1.85537,1.85511,1.85522,8000000.0
2007-10-02 00:15:00,1.85542,1.85545,1.85518,1.85529,8000000.0
2007-10-02 00:16:00,1.85522,1.85529,1.85503,1.85503,7000000.0
2007-10-02 00:17:00,1.85529,1.85544,1.85512,1.85512,10000000.0
2007-10-02 00:18:00,1.85542,1.85542,1.85516,1.8554,10000000.0
2007-10-02 00:19:00,1.85551,1.85595,1.85547,1.85595,7000000.0
2007-10-02 00:20:00,1.85591,1.85619,1.85591,1.85619,8000000.0
2007-10-02 00:21:00,1.85627,1.85627,1.85591,1.85591,6000000.0
2007-10-02 00:22:00,1.85586,1.85596,1.85586,1.85592,9000000.0
2007-10-02 00:23:00,1.85595,1.85611,1.85583,1.8561,11000000.0
2007-10-02 00:24:00,1.85611,1.85627,1.85607,1.8561,10000000.0
2007-10-02 00:25:00,1.85614,1.85625,1.85609,1.85619,10000000.0
2007-10-02 00:26:00,1.856,1.856,1.85585,1.8559,7000000.0
2007-10-02 00:28:00,1.85606,1.8561,1.85602,1.85602,9000000.0
2007-10-02 00:29:00,1.85603,1.85603,1.85579,1.85581,6000000.0
2007-10-02 00:30:00,1.85585,1.85599,1.85571,1.8559,11000000.0
2007-10-02 00:31:00,1.85595,1.85609,1.85595,1.85599,10000000.0
2007-10-02 00:32:00,1.85587,1.85593,1.85578,1.85585,8000000.0
2007-10-02 00:33:00,1.85596,1.85598,1.85558,1.8559,10000000.0
2007-10-02 00:34:00,1.85525,1.85575,1.85525,1.85575,8000000.0
2007-10-02 00:35:00,1.85629,1.85666,1.85472,1.85666,8000000.0
2007-10-02 00:36:00,1.85674,1.85674,1.8564,1.85665,7000000.0
2007-10-02 00:37:00,1.85624,1.85678,1.85613,1.85678,7000000.0
2007-10-02 00:38:00,1.85676,1.85741,1.85676,1.85741,7000000.0
2007-10-02 00:39:00,1.85713,1.8573,1.85705,1.8573,7000000.0
2007-10-02 00:40:00,1.85742,1.85742,1.85667,1.85667,7000000.0
2007-10-02 00:41:00,1.85734,1.8578,1.85734,1.8578,10000000.0
2007-10-02 00:42:00,1.85832,1.85856,1.85789,1.85829,11000000.0
2007-10-02 00:43:00,1.85824,1.8585,1.85799,1.8585,7000000.0
2007-10-02 00:44:00,1.85863,1.85863,1.85849,1.85855,7000000.0
2007-10-02 00:45:00,1.85811,1.85813,1.85772,1.85774,11000000.0
2007-10-02 00:46:00,1.85767,1.85783,1.85767,1.85776,11000000.0
2007-10-02 00:47:00,1.85778,1.85778,1.85727,1.85727,7000000.0
2007-10-02 00:48:00,1.85703,1.85706,1.85668,1.85684,10000000.0
2007-10-02 00:49:00,1.85709,1.85737,1.85709,1.85737,7000000.0
2007-10-02 00:50:00,1.85734,1.85782,1.85732,1.85782,8000000.0
2007-10-02 00:51:00,1.85781,1.85781,1.85746,1.85746,6000000.0
2007-10-02 00:52:00,1.85747,1.85751,1.85721,1.8573,8000000.0
2007-10-02 00:53:00,1.85702,1.85722,1.85702,1.85722,6000000.0
2007-10-02 00:54:00,1.85713,1.85713,1.85682,1.85691,8000000.0
2007-10-02 00:55:00,1.85703,1.85721,1.85679,1.85699,7000000.0
2007-10-02 00:56:00,1.85682,1.85698,1.85682,1.85698,7000000.0
2007-10-02 00:57:00,1.85686,1.85697,1.85672,1.85695,6000000.0
2007-10-02 00:58:00,1.85692,1.85692,1.85673,1.85692,8000000.0
2007-10-02 00:59:00,1.85696,1.85707,1.8568,1.8568,8000000.0
2007-10-02 01:00:00,1.85691,1.85691,1.85657,1.85657,9000000.0
2007-10-02 01:01:00,1.85663,1.85696,1.85663,1.85688,9000000.0
2007-10-02 01:02:00,1.85702,1.85727,1.85701,1.85727,8000000.0
2007-10-02 01:03:00,1.85724,1.85735,1.85722,1.85735,7000000.0
2007-10-02 01:04:00,1.8572,1.85724,1.8571,1.85712,8000000.0
2007-10-02 01:05:00,1.85716,1.85719,1.85708,1.85715,8000000.0
2007-10-02 01:06:00,1.85716,1.85721,1.85715,1.85719,8000000.0
2007-10-02 01:07:00,1.85718,1.85718,1.85698,1.857,10000000.0
2007-10-02 01:08:00,1.85696,1.85719,1.85685,1.85719,8000000.0
2007-10-02 01:09:00,1.85702,1.85718,1.85696,1.85718,7000000.0
2007-10-02 01:10:00,1.85718,1.85718,1.8568,1.85681,11000000.0
2007-10-02 01:11:00,1.85694,1.85701,1.85692,1.85701,8000000.0
2007-10-02 01:12:00,1.85709,1.85732,1.85706,1.85732,11000000.0
2007-10-02 01:13:00,1.85749,1.8578,1.85749,1.8578,7000000.0
2007-10-02 01:14:00,1.85824,1.85844,1.85811,1.85834,8000000.0
2007-10-02 01:15:00,1.85867,1.85901,1.85865,1.85865,10000000.0
2007-10-02 01:16:00,1.85892,1.85892,1.8587,1.85891,9000000.0
2007-10-02 01:17:00,1.85891,1.85891,1.85861,1.85879,7000000.0
2007-10-02 01:18:00,1.85867,1.85871,1.85846,1.85849,8000000.0
2007-10-02 01:19:00,1.85833,1.85845,1.8582,1.8582,7000000.0
2007-10-02 01:20:00,1.85785,1.85818,1.85785,1.85807,8000000.0
2007-10-02 01:21:00,1.85809,1.85809,1.85789,1.85804,7000000.0
2007-10-02 01:22:00,1.85827,1.85829,1.85818,1.85826,7000000.0
2007-10-02 01:23:00,1.85829,1.85834,1.85787,1.85787,7000000.0
2007-10-02 01:24:00,1.85807,1.8582,1.85803,1.85818,11000000.0
2007-10-02 01:25:00,1.85814,1.85814,1.85789,1.85801,7000000.0
2007-10-02 01:26:00,1.85825,1.85841,1.85814,1.85814,8000000.0
2007-10-02 01:27:00,1.85823,1.85833,1.85812,1.85812,8000000.0
2007-10-02 01:28:00,1.8581,1.85834,1.8581,1.85834,8000000.0
2007-10-02 01:29:00,1.8584,1.85856,1.8584,1.85856,5000000.0
2007-10-02 01:30:00,1.85856,1.85856,1.85829,1.85835,7000000.0
2007-10-02 01:31:00,1.85846,1.85913,1.85846,1.85913,5000000.0
2007-10-02 01:32:00,1.85909,1.85916,1.85894,1.85903,9000000.0
2007-10-02 01:33:00,1.85908,1.85941,1.85908,1.85939,8000000.0
2007-10-02 01:34:00,1.85944,1.85944,1.85915,1.85929,11000000.0
2007-10-02 01:35:00,1.85939,1.85946,1.85927,1.85946,11000000.0
2007-10-02 01:36:00,1.85947,1.85952,1.85909,1.85912,10000000.0
2007-10-02 01:37:00,1.85924,1.85924,1.85891,1.85891,8000000.0
2007-10-02 01:38:00,1.85867,1.85871,1.85857,1.85871,7000000.0
2007-10-02 01:39:00,1.85867,1.85867,1.85849,1.8585,6000000.0
2007-10-02 01:40:00,1.85852,1.85872,1.85823,1.85872,11000000.0
2007-10-02 01:41:00,1.85881,1.85892,1.85858,1.85858,7000000.0
2007-10-02 01:42:00,1.85881,1.85972,1.85881,1.85972,9000000.0
2007-10-02 01:43:00,1.85946,1.85986,1.85932,1.85965,8000000.0
2007-10-02 01:44:00,1.85953,1.85968,1.85949,1.85951,8000000.0
2007-10-02 01:45:00,1.85952,1.85952,1.8592,1.8592,9000000.0
2007-10-02 01:46:00,1.85938,1.85957,1.85938,1.85957,7000000.0
2007-10-02 01:48:00,1.85928,1.85938,1.85928,1.85933,8000000.0
2007-10-02 01:49:00,1.85917,1.85946,1.85917,1.85939,9000000.0
2007-10-02 01:50:00,1.85939,1.85939,1.85911,1.85915,7000000.0
2007-10-02 01:51:00,1.8594,1.8595,1.8593,1.8595,8000000.0
2007-10-02 01:52:00,1.85949,1.85955,1.85945,1.85945,8000000.0
2007-10-02 01:53:00,1.85942,1.85942,1.85901,1.85912,10000000.0
2007-10-02 01:54:00,1.85954,1.8597,1.85936,1.85964,10000000.0
2007-10-02 01:55:00,1.85989,1.86006,1.85985,1.85985,8000000.0
2007-10-02 01:56:00,1.86018,1.86027,1.85838,1.86018,10000000.0
2007-10-02 01:57:00,1.86023,1.86023,1.86003,1.86007,5000000.0
2007-10-02 01:58:00,1.86012,1.86017,1.85996,1.85999,8000000.0
2007-10-02 01:59:00,1.85983,1.85983,1.85965,1.85965,10000000.0
2007-10-02 02:00:00,1.85951,1.85953,1.85939,1.85939,7000000.0
2007-10-02 02:01:00,1.85916,1.85916,1.85868,1.85868,10000000.0
2007-10-02 02:02:00,1.85935,1.85935,1.85864,1.85864,13000000.0
2007-10-02 02:03:00,1.85941,1.86011,1.85941,1.86011,17000000.0
2007-10-02 02:04:00,1.86031,1.86064,1.86031,1.86064,12000000.0
2007-10-02 02:05:00,1.86067,1.86067,1.86005,1.86005,9000000.0
2007-10-02 02:06:00,1.86003,1.86021,1.86003,1.86021,7000000.0
2007-10-02 02:07:00,1.86018,1.86024,1.86017,1.86017,13000000.0
2007-10-02 02:08:00,1.86041,1.86041,1.86014,1.8603,16000000.0
2007-10-02 02:09:00,1.8597,1.85982,1.85945,1.85959,10000000.0
2007-10-02 02:10:00,1.86,1.86005,1.85977,1.85978,8000000.0
2007-10-02 02:11:00,1.85967,1.85967,1.85952,1.85959,7000000.0
2007-10-02 02:12:00,1.85939,1.85982,1.85939,1.85982,14000000.0
2007-10-02 02:13:00,1.85992,1.85997,1.85981,1.85997,7000000.0
2007-10-02 02:14:00,1.85991,1.86006,1.85991,1.85995,7000000.0
2007-10-02 02:15:00,1.85988,1.85996,1.85988,1.85993,7000000.0
2007-10-02 02:16:00,1.85997,1.86022,1.85988,1.86022,8000000.0
2007-10-02 02:17:00,1.8604,1.86045,1.86037,1.86041,7000000.0
2007-10-02 02:18:00,1.86064,1.86064,1.85997,1.86007,11000000.0
2007-10-02 02:19:00,1.86046,1.86056,1.86046,1.86047,7000000.0
2007-10-02 02:20:00,1.86099,1.86143,1.86099,1.86143,12000000.0
2007-10-02 02:21:00,1.86163,1.86185,1.86153,1.86185,12000000.0
2007-10-02 02:22:00,1.86142,1.86142,1.86076,1.86082,7000000.0
2007-10-02 02:23:00,1.86129,1.86129,1.86121,1.86121,9000000.0
2007-10-02 02:24:00,1.86117,1.86117,1.86052,1.86052,8000000.0
2007-10-02 02:25:00,1.86024,1.8603,1.86022,1.86023,16000000.0
2007-10-02 02:26:00,1.86013,1.86013,1.85937,1.85937,20000000.0
2007-10-02 02:27:00,1.85925,1.85934,1.85911,1.85925,18000000.0
2007-10-02 02:28:00,1.85923,1.85923,1.85887,1.85887,7000000.0
2007-10-02 02:29:00,1.85906,1.85918,1.85906,1.85914,10000000.0
2007-10-02 02:30:00,1.8591,1.8591,1.85886,1.85904,10000000.0
2007-10-02 02:31:00,1.85904,1.85904,1.85876,1.85895,9000000.0
2007-10-02 02:32:00,1.85911,1.85915,1.85909,1.8591,15000000.0
2007-10-02 02:33:00,1.85914,1.85914,1.85882,1.85882,14000000.0
2007-10-02 02:34:00,1.85877,1.85888,1.85877,1.85885,9000000.0
2007-10-02 02:35:00,1.85874,1.85874,1.85844,1.85844,7000000.0
2007-10-02 02:36:00,1.85805,1.85805,1.85789,1.85797,8000000.0
2007-10-02 02:37:00,1.85783,1.858,1.85782,1.85782,7000000.0
2007-10-02 02:38:00,1.8582,1.85832,1.8582,1.8583,7000000.0
2007-10-02 02:39:00,1.85805,1.85805,1.8571,1.8571,13000000.0
2007-10-02 02:40:00,1.85673,1.85673,1.8563,1.8563,11000000.0
2007-10-02 02:41:00,1.85661,1.85661,1.8562,1.85629,10000000.0
2007-10-02 02:42:00,1.85614,1.85663,1.85614,1.85663,11000000.0
2007-10-02 02:43:00,1.85689,1.85695,1.8567,1.85695,8000000.0
2007-10-02 02:44:00,1.85716,1.85758,1.85716,1.85758,10000000.0
2007-10-02 02:45:00,1.85753,1.85816,1.85753,1.85816,10000000.0
2007-10-02 02:46:00,1.85797,1.85821,1.85797,1.85821,8000000.0
2007-10-02 02:47:00,1.85824,1.85824,1.85806,1.85806,8000000.0
2007-10-02 02:48:00,1.85799,1.85855,1.85799,1.85855,11000000.0
2007-10-02 02:49:00,1.85868,1.85873,1.85845,1.85845,10000000.0
2007-10-02 02:50:00,1.85834,1.85857,1.85834,1.85857,8000000.0
2007-10-02 02:51:00,1.8586,1.85877,1.85849,1.85859,10000000.0
2007-10-02 02:52:00,1.85873,1.85891,1.85861,1.85891,10000000.0
2007-10-02 02:53:00,1.85871,1.85886,1.85865,1.85886,8000000.0
2007-10-02 02:54:00,1.85865,1.85865,1.85855,1.8586,7000000.0
2007-10-02 02:55:00,1.85847,1.85868,1.85845,1.85856,8000000.0
2007-10-02 02:56:00,1.85865,1.85919,1.85865,1.85919,7000000.0
2007-10-02 02:57:00,1.8591,1.85913,1.85875,1.85875,8000000.0
2007-10-02 02:58:00,1.85857,1.85897,1.85857,1.85885,12000000.0
2007-10-02 02:59:00,1.85873,1.85877,1.85845,1.85845,19000000.0
2007-10-02 03:00:00,1.85815,1.85828,1.8578,1.85828,7000000.0
2007-10-02 03:01:00,1.85848,1.85867,1.85848,1.85862,10000000.0
2007-10-02 03:02:00,1.85851,1.85902,1.85851,1.85902,8000000.0
2007-10-02 03:03:00,1.85926,1.85973,1.85924,1.85973,11000000.0
2007-10-02 03:04:00,1.85989,1.85989,1.85973,1.85983,7000000.0
2007-10-02 03:05:00,1.85973,1.85995,1.85959,1.85995,10000000.0
2007-10-02 03:06:00,1.86021,1.86087,1.86021,1.86026,11000000.0
2007-10-02 03:07:00,1.8601,1.86034,1.8601,1.86034,7000000.0
2007-10-02 03:08:00,1.86035,1.86035,1.85977,1.85977,8000000.0
2007-10-02 03:09:00,1.8597,1.86023,1.8597,1.86023,10000000.0
2007-10-02 03:10:00,1.86028,1.86028,1.85973,1.85973,10000000.0
2007-10-02 03:11:00,1.85967,1.85967,1.8594,1.85949,8000000.0
2007-10-02 03:12:00,1.85938,1.85949,1.85934,1.85949,7000000.0
2007-10-02 03:13:00,1.85967,1.85967,1.85946,1.85949,10000000.0
2007-10-02 03:14:00,1.85983,1.86029,1.85983,1.86014,8000000.0
2007-10-02 03:15:00,1.85995,1.86011,1.85949,1.86006,11000000.0
2007-10-02 03:16:00,1.85998,1.86087,1.85991,1.86087,7000000.0
2007-10-02 03:17:00,1.86084,1.861,1.86074,1.861,8000000.0
2007-10-02 03:18:00,1.86097,1.86154,1.86097,1.8615,8000000.0
2007-10-02 03:19:00,1.86166,1.86182,1.86164,1.86164,7000000.0
2007-10-02 03:20:00,1.86161,1.86161,1.86115,1.86118,7000000.0
2007-10-02 03:21:00,1.86095,1.86095,1.86066,1.86066,7000000.0
2007-10-02 03:22:00,1.86028,1.8603,1.85853,1.85853,8000000.0
2007-10-02 03:23:00,1.86061,1.86126,1.86061,1.86108,9000000.0
2007-10-02 03:24:00,1.86101,1.86101,1.86072,1.86081,7000000.0
2007-10-02 03:25:00,1.86117,1.86168,1.86117,1.86167,23000000.0
2007-10-02 03:26:00,1.86176,1.86182,1.8617,1.86178,9000000.0
2007-10-02 03:27:00,1.86195,1.86305,1.86184,1.86305,7000000.0
2007-10-02 03:28:00,1.86349,1.86349,1.86312,1.86312,7000000.0
2007-10-02 03:29:00,1.86314,1.86327,1.86305,1.86326,7000000.0
2007-10-02 03:30:00,1.86317,1.86409,1.86317,1.86381,10000000.0
2007-10-02 03:31:00,1.86395,1.86418,1.86384,1.86407,8000000.0
2007-10-02 03:32:00,1.86427,1.86427,1.86379,1.86387,10000000.0
2007-10-02 03:33:00,1.86447,1.86451,1.86416,1.86441,7000000.0
2007-10-02 03:34:00,1.86411,1.86411,1.86345,1.86345,11000000.0
2007-10-02 03:35:00,1.86264,1.86264,1.86142,1.86142,8000000.0
2007-10-02 03:36:00,1.861,1.861,1.86061,1.86061,7000000.0
2007-10-02 03:37:00,1.86042,1.86062,1.86006,1.86006,8000000.0
2007-10-02 03:38:00,1.86039,1.86102,1.86039,1.86102,8000000.0
2007-10-02 03:39:00,1.86158,1.86176,1.86152,1.86176,9000000.0
2007-10-02 03:40:00,1.86174,1.86181,1.86165,1.86177,11000000.0
2007-10-02 03:41:00,1.86158,1.86161,1.86154,1.86154,8000000.0
2007-10-02 03:42:00,1.8615,1.8615,1.86127,1.86127,7000000.0
2007-10-02 03:43:00,1.86145,1.86243,1.86145,1.86208,9000000.0
2007-10-02 03:44:00,1.86226,1.86226,1.86177,1.86177,7000000.0
2007-10-02 03:45:00,1.86235,1.86235,1.8618,1.8618,7000000.0
2007-10-02 03:46:00,1.86162,1.8618,1.8616,1.86163,8000000.0
2007-10-02 03:47:00,1.86196,1.86215,1.86179,1.86187,9000000.0
2007-10-02 03:48:00,1.86182,1.86196,1.86163,1.86172,11000000.0
2007-10-02 03:49:00,1.86166,1.8621,1.86166,1.862,23000000.0
2007-10-02 03:50:00,1.862,1.862,1.8614,1.8614,9000000.0
2007-10-02 03:51:00,1.86078,1.86078,1.86031,1.86031,8000000.0
2007-10-02 03:52:00,1.86039,1.86039,1.85975,1.8601,9000000.0
2007-10-02 03:53:00,1.86016,1.86047,1.86016,1.86047,8000000.0
2007-10-02 03:54:00,1.86073,1.86104,1.86053,1.86054,9000000.0
2007-10-02 03:55:00,1.86044,1.86082,1.86044,1.86082,10000000.0
2007-10-02 03:56:00,1.86116,1.86116,1.86089,1.86094,12000000.0
2007-10-02 03:57:00,1.86081,1.86127,1.86063,1.86127,9000000.0
2007-10-02 03:58:00,1.86153,1.86153,1.8611,1.8611,8000000.0
2007-10-02 03:59:00,1.86125,1.86125,1.86102,1.86103,7000000.0
2007-10-02 04:00:00,1.8606,1.86081,1.86049,1.86081,18000000.0
2007-10-02 04:01:00,1.86072,1.86087,1.86066,1.86066,8000000.0
2007-10-02 04:02:00,1.86089,1.86099,1.8608,1.8608,3000000.0
2007-10-02 04:03:00,1.86086,1.86097,1.86056,1.86056,12000000.0
2007-10-02 04:04:00,1.86057,1.86057,1.86019,1.86019,9000000.0
2007-10-02 04:05:00,1.86018,1.86069,1.86018,1.86023,7000000.0
2007-10-02 04:06:00,1.86052,1.8606,1.86037,1.86037,10000000.0
2007-10-02 04:07:00,1.86024,1.86045,1.86014,1.86045,7000000.0
2007-10-02 04:08:00,1.86052,1.86052,1.86032,1.86032,10000000.0
2007-10-02 04:09:00,1.86028,1.86043,1.86014,1.86014,8000000.0
2007-10-02 04:10:00,1.86003,1.86003,1.85973,1.85973,9000000.0
2007-10-02 04:11:00,1.86009,1.86014,1.86004,1.86008,8000000.0
2007-10-02 04:12:00,1.86003,1.86023,1.85986,1.86023,11000000.0
2007-10-02 04:13:00,1.85952,1.85986,1.85939,1.85939,8000000.0
2007-10-02 04:14:00,1.86035,1.86048,1.86033,1.86033,7000000.0
2007-10-02 04:15:00,1.86041,1.86079,1.86021,1.86079,8000000.0
2007-10-02 04:16:00,1.8608,1.8608,1.86055,1.86056,8000000.0
2007-10-02 04:17:00,1.86052,1.86105,1.86052,1.86105,19000000.0
2007-10-02 04:18:00,1.86157,1.86157,1.86142,1.86142,8000000.0
2007-10-02 04:19:00,1.8605,1.86078,1.8605,1.86077,21000000.0
2007-10-02 04:20:00,1.86096,1.86175,1.86096,1.86175,11000000.0
2007-10-02 04:21:00,1.8624,1.8628,1.8624,1.86272,8000000.0
2007-10-02 04:22:00,1.8629,1.8629,1.86265,1.86274,8000000.0
2007-10-02 04:23:00,1.86293,1.86298,1.86274,1.86298,9000000.0
2007-10-02 04:24:00,1.86254,1.86254,1.86223,1.8624,12000000.0
2007-10-02 04:25:00,1.86221,1.86233,1.86197,1.86197,9000000.0
2007-10-02 04:26:00,1.86173,1.86173,1.86117,1.86117,8000000.0
2007-10-02 04:27:00,1.86095,1.86109,1.86075,1.86102,9000000.0
2007-10-02 04:28:00,1.86137,1.86155,1.86121,1.86155,14000000.0
2007-10-02 04:29:00,1.86171,1.86188,1.86165,1.86188,16000000.0
2007-10-02 04:30:00,1.86172,1.86172,1.86122,1.86143,25000000.0
2007-10-02 04:31:00,1.86202,1.8621,1.86197,1.86201,8000000.0
2007-10-02 04:32:00,1.86218,1.8622,1.8621,1.8622,8000000.0
2007-10-02 04:33:00,1.86209,1.86252,1.86205,1.86252,5000000.0
2007-10-02 04:34:00,1.86261,1.86261,1.86245,1.86251,10000000.0
2007-10-02 04:35:00,1.86252,1.86258,1.86241,1.86243,9000000.0
2007-10-02 04:36:00,1.86222,1.86222,1.86213,1.86222,7000000.0
2007-10-02 04:37:00,1.86212,1.86225,1.86212,1.86213,7000000.0
2007-10-02 04:38:00,1.86221,1.86243,1.86221,1.86225,7000000.0
2007-10-02 04:39:00,1.86186,1.86211,1.86186,1.86201,8000000.0
2007-10-02 04:40:00,1.86215,1.86222,1.86173,1.86209,9000000.0
2007-10-02 04:41:00,1.86198,1.86215,1.86197,1.86215,9000000.0
2007-10-02 04:42:00,1.86202,1.86202,1.86197,1.86199,11000000.0
2007-10-02 04:43:00,1.86202,1.86206,1.86192,1.86192,9000000.0
2007-10-02 04:44:00,1.86166,1.86203,1.86166,1.86203,8000000.0
2007-10-02 04:45:00,1.86225,1.86239,1.86213,1.86213,9000000.0
2007-10-02 04:46:00,1.86189,1.86189,1.86114,1.86114,7000000.0
2007-10-02 04:47:00,1.86126,1.86141,1.86119,1.86121,8000000.0
2007-10-02 04:48:00,1.86084,1.86093,1.86067,1.86067,8000000.0
2007-10-02 04:49:00,1.86046,1.86063,1.86046,1.86061,8000000.0
2007-10-02 04:50:00,1.86059,1.86092,1.86059,1.86092,7000000.0
2007-10-02 04:51:00,1.86079,1.86101,1.86079,1.86101,15000000.0
2007-10-02 04:52:00,1.86121,1.86121,1.86081,1.86081,8000000.0
2007-10-02 04:53:00,1.86094,1.86095,1.86062,1.86095,8000000.0
2007-10-02 04:54:00,1.86116,1.8613,1.86116,1.8613,11000000.0
2007-10-02 04:55:00,1.86154,1.86179,1.86154,1.86169,9000000.0
2007-10-02 04:56:00,1.86143,1.86145,1.86092,1.8612,12000000.0
2007-10-02 04:57:00,1.86181,1.86181,1.86146,1.86146,7000000.0
2007-10-02 04:58:00,1.8615,1.86166,1.86146,1.86152,9000000.0
2007-10-02 04:59:00,1.86138,1.86145,1.86124,1.86145,12000000.0
2007-10-02 05:00:00,1.86118,1.86118,1.86056,1.86117,9000000.0
2007-10-02 05:01:00,1.86167,1.86205,1.86167,1.86205,7000000.0
2007-10-02 05:02:00,1.86207,1.86207,1.86191,1.86192,7000000.0
2007-10-02 05:03:00,1.86204,1.86231,1.86204,1.86205,8000000.0
2007-10-02 05:04:00,1.86252,1.86263,1.86252,1.86263,2000000.0
2007-10-02 05:05:00,1.86286,1.86286,1.86258,1.86265,7000000.0
2007-10-02 05:06:00,1.86247,1.86247,1.86236,1.86239,8000000.0
2007-10-02 05:07:00,1.86244,1.86262,1.8624,1.8624,10000000.0
2007-10-02 05:08:00,1.86265,1.86295,1.86265,1.86273,10000000.0
2007-10-02 05:09:00,1.8627,1.86272,1.86262,1.86262,16000000.0
2007-10-02 05:10:00,1.86265,1.8629,1.86265,1.86282,12000000.0
2007-10-02 05:11:00,1.86273,1.8628,1.86249,1.8628,11000000.0
2007-10-02 05:12:00,1.86285,1.86285,1.86268,1.86268,16000000.0
2007-10-02 05:13:00,1.86259,1.86283,1.86259,1.86278,9000000.0
2007-10-02 05:14:00,1.86314,1.86317,1.86294,1.86294,12000000.0
2007-10-02 05:15:00,1.86258,1.86284,1.86249,1.86284,8000000.0
2007-10-02 05:16:00,1.86309,1.86309,1.86291,1.86291,11000000.0
2007-10-02 05:17:00,1.86292,1.86312,1.86292,1.86308,9000000.0
2007-10-02 05:18:00,1.86305,1.86305,1.86279,1.86279,16000000.0
2007-10-02 05:19:00,1.86266,1.8629,1.86266,1.86283,9000000.0
2007-10-02 05:20:00,1.86265,1.86265,1.86204,1.86204,11000000.0
2007-10-02 05:21:00,1.86191,1.86191,1.86105,1.86105,6000000.0
2007-10-02 05:22:00,1.86132,1.86151,1.86132,1.86151,28000000.0
2007-10-02 05:23:00,1.86139,1.86176,1.86139,1.86176,7000000.0
2007-10-02 05:24:00,1.86184,1.8619,1.86184,1.86188,27000000.0
2007-10-02 05:25:00,1.86202,1.86203,1.86171,1.86199,47000000.0
2007-10-02 05:26:00,1.86204,1.86214,1.86192,1.86211,38000000.0
2007-10-02 05:27:00,1.86227,1.8623,1.86205,1.86206,7000000.0
2007-10-02 05:28:00,1.86213,1.86235,1.86213,1.86235,22000000.0
2007-10-02 05:29:00,1.86243,1.86281,1.86243,1.86258,11000000.0
2007-10-02 05:30:00,1.8626,1.86266,1.86259,1.86259,7000000.0
2007-10-02 05:31:00,1.86304,1.86334,1.86302,1.86334,8000000.0
2007-10-02 05:32:00,1.86317,1.86388,1.86317,1.86388,10000000.0
2007-10-02 05:33:00,1.86439,1.86439,1.86394,1.8642,10000000.0
2007-10-02 05:34:00,1.86374,1.86374,1.86301,1.86301,8000000.0
2007-10-02 05:35:00,1.86269,1.86302,1.86252,1.86285,10000000.0
2007-10-02 05:36:00,1.8629,1.86302,1.86277,1.86289,15000000.0
2007-10-02 05:37:00,1.86291,1.86301,1.86289,1.86301,11000000.0
2007-10-02 05:38:00,1.86295,1.86295,1.86277,1.86295,11000000.0
2007-10-02 05:39:00,1.86274,1.86274,1.86181,1.86206,7000000.0
2007-10-02 05:40:00,1.86201,1.86215,1.86199,1.86215,9000000.0
2007-10-02 05:42:00,1.86204,1.86207,1.86187,1.86187,16000000.0
2007-10-02 05:43:00,1.86199,1.86259,1.86199,1.86259,8000000.0
2007-10-02 05:44:00,1.86261,1.86272,1.86258,1.86272,9000000.0
2007-10-02 05:45:00,1.86283,1.86303,1.86283,1.86303,13000000.0
2007-10-02 05:46:00,1.863,1.863,1.86212,1.86283,10000000.0
2007-10-02 05:47:00,1.86339,1.86371,1.86339,1.86359,15000000.0
2007-10-02 05:48:00,1.86353,1.86353,1.86302,1.86302,11000000.0
2007-10-02 05:49:00,1.86308,1.86336,1.86306,1.86336,8000000.0
2007-10-02 05:50:00,1.86333,1.86347,1.86333,1.86345,13000000.0
2007-10-02 05:51:00,1.86369,1.86386,1.86366,1.86366,30000000.0
2007-10-02 05:52:00,1.86336,1.86336,1.86312,1.86319,15000000.0
2007-10-02 05:53:00,1.86313,1.86351,1.86313,1.86329,8000000.0
2007-10-02 05:54:00,1.86329,1.86404,1.86329,1.86404,16000000.0
2007-10-02 05:55:00,1.86386,1.86399,1.86372,1.86398,11000000.0
2007-10-02 05:56:00,1.86371,1.86392,1.86371,1.86392,33000000.0
2007-10-02 05:57:00,1.86387,1.86387,1.86343,1.86343,11000000.0
2007-10-02 05:58:00,1.86366,1.86427,1.86222,1.86369,7000000.0
2007-10-02 05:59:00,1.86298,1.8631,1.86295,1.86305,12000000.0
2007-10-02 06:00:00,1.86349,1.8635,1.86297,1.86297,25000000.0
2007-10-02 06:01:00,1.86284,1.86313,1.86284,1.86298,16000000.0
2007-10-02 06:02:00,1.8631,1.8633,1.8631,1.86326,13000000.0
2007-10-02 06:03:00,1.86309,1.86309,1.86289,1.86308,7000000.0
2007-10-02 06:04:00,1.86321,1.86321,1.863,1.86305,11000000.0
2007-10-02 06:05:00,1.86297,1.86297,1.86288,1.86293,9000000.0
2007-10-02 06:06:00,1.86249,1.86249,1.86212,1.86247,8000000.0
2007-10-02 06:07:00,1.86286,1.86299,1.86285,1.86285,10000000.0
2007-10-02 06:08:00,1.86288,1.86306,1.86285,1.86306,8000000.0
2007-10-02 06:09:00,1.86308,1.86327,1.86308,1.86327,10000000.0
2007-10-02 06:10:00,1.86335,1.86377,1.86335,1.86377,8000000.0
2007-10-02 06:11:00,1.86388,1.86414,1.86388,1.86407,7000000.0
2007-10-02 06:12:00,1.86401,1.86401,1.86351,1.86376,10000000.0
2007-10-02 06:13:00,1.86376,1.86387,1.86368,1.86368,15000000.0
2007-10-02 06:14:00,1.86393,1.86393,1.86351,1.86351,7000000.0
2007-10-02 06:15:00,1.86355,1.86355,1.86342,1.86355,18000000.0
2007-10-02 06:16:00,1.86358,1.86369,1.86356,1.86365,11000000.0
2007-10-02 06:17:00,1.86364,1.86388,1.86364,1.86387,7000000.0
2007-10-02 06:18:00,1.86387,1.86387,1.86358,1.8637,7000000.0
2007-10-02 06:19:00,1.864,1.864,1.8638,1.86392,12000000.0
2007-10-02 06:20:00,1.86364,1.86385,1.86358,1.86382,18000000.0
2007-10-02 06:21:00,1.86375,1.86406,1.86373,1.86389,26000000.0
2007-10-02 06:22:00,1.86383,1.86398,1.86375,1.86393,11000000.0
2007-10-02 06:23:00,1.86389,1.86398,1.86376,1.86398,11000000.0
2007-10-02 06:24:00,1.86409,1.86416,1.86406,1.86411,11000000.0
2007-10-02 06:25:00,1.86423,1.86484,1.86423,1.86484,10000000.0
2007-10-02 06:26:00,1.86488,1.86518,1.86488,1.86518,7000000.0
2007-10-02 06:27:00,1.86534,1.86567,1.86534,1.86567,8000000.0
2007-10-02 06:28:00,1.8665,1.8665,1.86608,1.86608,7000000.0
2007-10-02 06:29:00,1.86572,1.86615,1.86552,1.86594,9000000.0
2007-10-02 06:30:00,1.86592,1.86602,1.86586,1.86602,6000000.0
2007-10-02 06:31:00,1.8659,1.86594,1.86576,1.86589,20000000.0
2007-10-02 06:32:00,1.8659,1.86603,1.86576,1.86603,31000000.0
2007-10-02 06:33:00,1.86601,1.86601,1.86588,1.866,17000000.0
2007-10-02 06:34:00,1.86593,1.86601,1.8658,1.86601,9000000.0
2007-10-02 06:35:00,1.86612,1.86628,1.86612,1.86618,8000000.0
2007-10-02 06:36:00,1.86599,1.86628,1.86599,1.86611,10000000.0
2007-10-02 06:37:00,1.86622,1.86628,1.86613,1.86626,7000000.0
2007-10-02 06:38:00,1.86634,1.86648,1.86624,1.86648,8000000.0
2007-10-02 06:39:00,1.86667,1.86681,1.86659,1.86668,12000000.0
2007-10-02 06:40:00,1.8662,1.8662,1.86584,1.86619,8000000.0
2007-10-02 06:41:00,1.86571,1.86571,1.86532,1.86532,7000000.0
2007-10-02 06:42:00,1.86554,1.86559,1.86544,1.86552,7000000.0
2007-10-02 06:43:00,1.86538,1.86559,1.86536,1.86543,9000000.0
2007-10-02 06:44:00,1.86553,1.86564,1.8655,1.86564,11000000.0
2007-10-02 06:45:00,1.86541,1.86554,1.86535,1.86535,8000000.0
2007-10-02 06:46:00,1.86535,1.86557,1.86535,1.86553,8000000.0
2007-10-02 06:47:00,1.86557,1.86557,1.86369,1.8655,10000000.0
2007-10-02 06:48:00,1.86511,1.86523,1.86486,1.86523,8000000.0
2007-10-02 06:49:00,1.86548,1.86587,1.86548,1.86587,5000000.0
2007-10-02 06:50:00,1.86586,1.86608,1.86571,1.86608,9000000.0
2007-10-02 06:51:00,1.86628,1.86639,1.86628,1.86638,11000000.0
2007-10-02 06:52:00,1.86646,1.86669,1.86641,1.86641,7000000.0
2007-10-02 06:53:00,1.86634,1.86634,1.86603,1.86623,8000000.0
2007-10-02 06:54:00,1.8664,1.86663,1.86638,1.86663,11000000.0
2007-10-02 06:55:00,1.86662,1.86668,1.86658,1.86666,8000000.0
2007-10-02 06:56:00,1.86649,1.86649,1.86565,1.86565,13000000.0
2007-10-02 06:57:00,1.86551,1.86563,1.86545,1.86563,7000000.0
2007-10-02 06:58:00,1.86574,1.86608,1.86574,1.86608,16000000.0
2007-10-02 06:59:00,1.8661,1.8661,1.8657,1.8657,11000000.0
2007-10-02 07:00:00,1.86573,1.86582,1.86573,1.86577,8000000.0
2007-10-02 07:01:00,1.86581,1.86581,1.86563,1.86581,14000000.0
2007-10-02 07:02:00,1.86573,1.86578,1.86514,1.86525,18000000.0
2007-10-02 07:03:00,1.86592,1.8662,1.86592,1.86607,8000000.0
2007-10-02 07:04:00,1.86641,1.86709,1.86628,1.8666,8000000.0
2007-10-02 07:05:00,1.866,1.866,1.86556,1.86556,10000000.0
2007-10-02 07:06:00,1.86716,1.86716,1.86661,1.86693,8000000.0
2007-10-02 07:07:00,1.86554,1.86554,1.86533,1.86533,15000000.0
2007-10-02 07:08:00,1.86641,1.86701,1.86641,1.86701,18000000.0
2007-10-02 07:09:00,1.86746,1.86749,1.86714,1.86714,7000000.0
2007-10-02 07:10:00,1.86699,1.86707,1.86669,1.86707,18000000.0
2007-10-02 07:11:00,1.86704,1.86713,1.86697,1.86697,11000000.0
2007-10-02 07:12:00,1.8671,1.8671,1.86638,1.86638,11000000.0
2007-10-02 07:13:00,1.86624,1.86624,1.86605,1.86605,9000000.0
2007-10-02 07:14:00,1.86589,1.86589,1.86573,1.86578,12000000.0
2007-10-02 07:15:00,1.86576,1.86593,1.86567,1.86593,7000000.0
2007-10-02 07:16:00,1.86595,1.86607,1.86589,1.86604,12000000.0
2007-10-02 07:17:00,1.86583,1.86594,1.86557,1.86557,15000000.0
2007-10-02 07:18:00,1.86575,1.86575,1.86559,1.86573,8000000.0
2007-10-02 07:19:00,1.86576,1.86586,1.8656,1.8657,8000000.0
2007-10-02 07:20:00,1.86607,1.86607,1.86553,1.86553,9000000.0
2007-10-02 07:21:00,1.86571,1.86571,1.86529,1.86529,10000000.0
2007-10-02 07:22:00,1.86522,1.86522,1.86477,1.86477,7000000.0
2007-10-02 07:23:00,1.86464,1.86464,1.86425,1.86433,11000000.0
2007-10-02 07:24:00,1.86432,1.86451,1.86431,1.86451,23000000.0
2007-10-02 07:25:00,1.86447,1.86455,1.8642,1.8642,28000000.0
2007-10-02 07:26:00,1.86419,1.86467,1.86413,1.86467,14000000.0
2007-10-02 07:27:00,1.86478,1.86484,1.86477,1.86477,20000000.0
2007-10-02 07:28:00,1.86524,1.86533,1.86524,1.86529,17000000.0
2007-10-02 07:29:00,1.86553,1.86553,1.86534,1.86543,27000000.0
2007-10-02 07:30:00,1.86523,1.86557,1.86523,1.86556,20000000.0
2007-10-02 07:31:00,1.86568,1.86568,1.8652,1.8652,7000000.0
2007-10-02 07:32:00,1.86523,1.86613,1.86523,1.86613,11000000.0
2007-10-02 07:33:00,1.86614,1.86651,1.86613,1.86613,22000000.0
2007-10-02 07:34:00,1.866,1.86603,1.86575,1.86575,16000000.0
2007-10-02 07:35:00,1.86583,1.8661,1.86582,1.86586,15000000.0
2007-10-02 07:36:00,1.86593,1.86629,1.8657,1.86629,8000000.0
2007-10-02 07:37:00,1.8664,1.86657,1.86623,1.86623,12000000.0
2007-10-02 07:38:00,1.86625,1.86631,1.86605,1.86631,7000000.0
2007-10-02 07:39:00,1.86604,1.86634,1.86604,1.86608,14000000.0
2007-10-02 07:40:00,1.86614,1.86644,1.86614,1.8663,9000000.0
2007-10-02 07:41:00,1.86628,1.86634,1.86579,1.86579,24000000.0
2007-10-02 07:42:00,1.86548,1.8661,1.86529,1.8661,7000000.0
2007-10-02 07:43:00,1.8663,1.86661,1.8663,1.86661,22000000.0
2007-10-02 07:44:00,1.86646,1.86646,1.86583,1.86616,10000000.0
2007-10-02 07:45:00,1.86611,1.86611,1.86585,1.866,15000000.0
2007-10-02 07:46:00,1.86617,1.86617,1.8657,1.86577,17000000.0
2007-10-02 07:47:00,1.86558,1.86591,1.86558,1.86576,15000000.0
2007-10-02 07:48:00,1.86582,1.86602,1.86575,1.86595,10000000.0
2007-10-02 07:49:00,1.86582,1.86585,1.86548,1.86585,8000000.0
2007-10-02 07:50:00,1.86594,1.86613,1.86594,1.86613,17000000.0
2007-10-02 07:51:00,1.8661,1.86614,1.86568,1.86568,15000000.0
2007-10-02 07:52:00,1.86566,1.8657,1.86526,1.86567,29000000.0
2007-10-02 07:53:00,1.86526,1.86548,1.86525,1.86548,13000000.0
2007-10-02 07:54:00,1.8655,1.8655,1.86526,1.86534,23000000.0
2007-10-02 07:55:00,1.86536,1.86541,1.86514,1.86516,27000000.0
2007-10-02 07:56:00,1.86525,1.86544,1.86521,1.86542,18000000.0
2007-10-02 07:57:00,1.86566,1.86569,1.86542,1.86566,20000000.0
2007-10-02 07:58:00,1.8656,1.8656,1.86519,1.86519,13000000.0
2007-10-02 07:59:00,1.86495,1.86522,1.86483,1.86521,23000000.0
2007-10-02 08:00:00,1.86527,1.86566,1.86517,1.86566,31000000.0
2007-10-02 08:01:00,1.86588,1.86645,1.86571,1.86645,13000000.0
2007-10-02 08:02:00,1.86653,1.86653,1.86601,1.86601,12000000.0
2007-10-02 08:03:00,1.86576,1.86612,1.86572,1.86612,20000000.0
2007-10-02 08:04:00,1.86639,1.86643,1.86604,1.86629,30000000.0
2007-10-02 08:05:00,1.86634,1.86642,1.8663,1.86642,9000000.0
2007-10-02 08:06:00,1.86675,1.8673,1.86675,1.8673,21000000.0
2007-10-02 08:07:00,1.86743,1.86743,1.8671,1.8673,15000000.0
2007-10-02 08:08:00,1.86702,1.86702,1.86659,1.86674,25000000.0
2007-10-02 08:09:00,1.86657,1.86657,1.86643,1.86643,23000000.0
2007-10-02 08:10:00,1.86708,1.86732,1.86697,1.86715,27000000.0
2007-10-02 08:11:00,1.86706,1.86742,1.86706,1.86742,18000000.0
2007-10-02 08:12:00,1.86763,1.86958,1.86763,1.86958,22000000.0
2007-10-02 08:13:00,1.86913,1.86949,1.86913,1.86919,18000000.0
2007-10-02 08:14:00,1.86967,1.86987,1.86941,1.86942,33000000.0
2007-10-02 08:15:00,1.86938,1.8695,1.86926,1.86947,21000000.0
2007-10-02 08:16:00,1.8694,1.86941,1.86914,1.86914,21000000.0
2007-10-02 08:17:00,1.86898,1.86929,1.86873,1.86876,19000000.0
2007-10-02 08:18:00,1.8691,1.86925,1.86898,1.86925,17000000.0
2007-10-02 08:19:00,1.86982,1.87012,1.86982,1.86997,16000000.0
2007-10-02 08:20:00,1.87032,1.8716,1.87019,1.8716,13000000.0
2007-10-02 08:21:00,1.8717,1.87174,1.8716,1.87168,8000000.0
2007-10-02 08:22:00,1.87086,1.87086,1.87042,1.87052,26000000.0
2007-10-02 08:23:00,1.87096,1.87147,1.87096,1.87147,16000000.0
2007-10-02 08:24:00,1.87155,1.87155,1.87135,1.8714,28000000.0
2007-10-02 08:25:00,1.87103,1.87117,1.87089,1.87105,49000000.0
2007-10-02 08:26:00,1.87101,1.87101,1.87079,1.87093,14000000.0
2007-10-02 08:27:00,1.87095,1.87112,1.87081,1.87084,31000000.0
2007-10-02 08:28:00,1.87041,1.87041,1.86965,1.86965,28000000.0
2007-10-02 08:29:00,1.87011,1.87089,1.87011,1.87089,32000000.0
2007-10-02 08:30:00,1.87119,1.87178,1.87119,1.87178,28000000.0
2007-10-02 08:31:00,1.87192,1.87217,1.87192,1.87217,40000000.0
2007-10-02 08:32:00,1.87226,1.87303,1.87226,1.87294,51000000.0
2007-10-02 08:33:00,1.87266,1.87266,1.8721,1.8721,48000000.0
2007-10-02 08:34:00,1.87226,1.87275,1.87226,1.87275,49000000.0
2007-10-02 08:35:00,1.87282,1.87305,1.87274,1.87299,39000000.0
2007-10-02 08:36:00,1.873,1.873,1.87253,1.87265,12000000.0
2007-10-02 08:37:00,1.87262,1.87305,1.87262,1.87305,25000000.0
2007-10-02 08:38:00,1.87335,1.87351,1.87314,1.87338,21000000.0
2007-10-02 08:39:00,1.87305,1.87305,1.87227,1.87227,23000000.0
2007-10-02 08:40:00,1.87213,1.87223,1.87187,1.87216,36000000.0
2007-10-02 08:41:00,1.87253,1.87297,1.87253,1.87297,30000000.0
2007-10-02 08:42:00,1.87314,1.87314,1.8726,1.8726,17000000.0
2007-10-02 08:43:00,1.87271,1.87317,1.87271,1.87317,23000000.0
2007-10-02 08:44:00,1.87318,1.87318,1.87264,1.87264,17000000.0
2007-10-02 08:45:00,1.87252,1.87252,1.87222,1.87222,37000000.0
2007-10-02 08:46:00,1.87215,1.8723,1.87215,1.87228,23000000.0
2007-10-02 08:47:00,1.87209,1.87226,1.87204,1.87204,25000000.0
2007-10-02 08:48:00,1.87236,1.87287,1.87236,1.87287,36000000.0
2007-10-02 08:49:00,1.87306,1.87306,1.87284,1.87288,27000000.0
2007-10-02 08:50:00,1.87284,1.87284,1.87245,1.87258,56000000.0
2007-10-02 08:51:00,1.87249,1.87266,1.87248,1.87257,32000000.0
2007-10-02 08:52:00,1.87278,1.87386,1.87278,1.87386,39000000.0
2007-10-02 08:53:00,1.87463,1.87592,1.87463,1.87592,63000000.0
2007-10-02 08:54:00,1.87619,1.8764,1.87608,1.8764,42000000.0
2007-10-02 08:55:00,1.87652,1.87662,1.87616,1.87616,55000000.0
2007-10-02 08:56:00,1.8762,1.87632,1.87614,1.87632,21000000.0
2007-10-02 08:57:00,1.8765,1.87757,1.8765,1.87757,23000000.0
2007-10-02 08:58:00,1.87767,1.87795,1.87767,1.87793,18000000.0
2007-10-02 08:59:00,1.87776,1.87787,1.87771,1.87783,12000000.0
2007-10-02 09:00:00,1.87772,1.87772,1.87748,1.8775,26000000.0
2007-10-02 09:01:00,1.87718,1.87718,1.87688,1.87688,19000000.0
2007-10-02 09:02:00,1.87678,1.87695,1.87676,1.87676,15000000.0
2007-10-02 09:03:00,1.8769,1.8769,1.87641,1.87641,16000000.0
2007-10-02 09:04:00,1.87647,1.8767,1.87645,1.87652,22000000.0
2007-10-02 09:05:00,1.8766,1.8766,1.87578,1.87578,11000000.0
2007-10-02 09:06:00,1.87574,1.87587,1.8755,1.87559,31000000.0
2007-10-02 09:07:00,1.87547,1.87591,1.87547,1.87577,33000000.0
2007-10-02 09:08:00,1.87603,1.87609,1.8758,1.8758,17000000.0
2007-10-02 09:09:00,1.8751,1.8751,1.87354,1.87354,37000000.0
2007-10-02 09:10:00,1.87314,1.87389,1.87314,1.87389,31000000.0
2007-10-02 09:11:00,1.8739,1.87401,1.87385,1.87385,26000000.0
2007-10-02 09:12:00,1.87361,1.87384,1.87361,1.87378,41000000.0
2007-10-02 09:13:00,1.87398,1.87403,1.87382,1.87382,61000000.0
2007-10-02 09:14:00,1.87383,1.87383,1.87299,1.87299,57000000.0
2007-10-02 09:15:00,1.87272,1.87296,1.87267,1.87279,33000000.0
2007-10-02 09:16:00,1.87308,1.87338,1.87308,1.87338,39000000.0
2007-10-02 09:17:00,1.87322,1.87322,1.87284,1.87284,40000000.0
2007-10-02 09:18:00,1.87268,1.87268,1.87116,1.87116,68000000.0
2007-10-02 09:19:00,1.87132,1.8717,1.87125,1.8717,52000000.0
2007-10-02 09:20:00,1.87199,1.8724,1.8719,1.8724,37000000.0
2007-10-02 09:21:00,1.87298,1.87394,1.87298,1.87394,61000000.0
2007-10-02 09:22:00,1.87369,1.87369,1.8733,1.87332,63000000.0
2007-10-02 09:23:00,1.87341,1.87361,1.87331,1.87333,65000000.0
2007-10-02 09:24:00,1.87361,1.87486,1.87361,1.87486,47000000.0
2007-10-02 09:25:00,1.8751,1.8751,1.87416,1.87416,32000000.0
2007-10-02 09:26:00,1.87417,1.87457,1.87417,1.87449,29000000.0
2007-10-02 09:27:00,1.87445,1.87455,1.87411,1.87411,55000000.0
2007-10-02 09:28:00,1.87372,1.87416,1.87363,1.87416,46000000.0
2007-10-02 09:29:00,1.87444,1.87554,1.87444,1.87554,32000000.0
2007-10-02 09:30:00,1.87552,1.87552,1.87535,1.87535,24000000.0
2007-10-02 09:31:00,1.87531,1.87537,1.87507,1.87507,18000000.0
2007-10-02 09:32:00,1.87485,1.87506,1.87484,1.87487,35000000.0
2007-10-02 09:33:00,1.87475,1.87475,1.87448,1.87467,43000000.0
2007-10-02 09:34:00,1.87473,1.87473,1.87441,1.87459,31000000.0
2007-10-02 09:35:00,1.87464,1.87485,1.87393,1.87393,47000000.0
2007-10-02 09:36:00,1.87372,1.87372,1.87334,1.87334,34000000.0
2007-10-02 09:37:00,1.87366,1.87372,1.87359,1.87371,49000000.0
2007-10-02 09:38:00,1.87342,1.87342,1.87225,1.87225,37000000.0
2007-10-02 09:39:00,1.87214,1.87229,1.87212,1.87218,61000000.0
2007-10-02 09:40:00,1.87187,1.87206,1.87165,1.87165,46000000.0
2007-10-02 09:41:00,1.87187,1.87193,1.8716,1.87175,33000000.0
2007-10-02 09:42:00,1.87141,1.87152,1.87124,1.87152,60000000.0
2007-10-02 09:43:00,1.87172,1.87206,1.87172,1.87202,66000000.0
2007-10-02 09:44:00,1.87245,1.87263,1.87243,1.87253,21000000.0
2007-10-02 09:45:00,1.87256,1.87256,1.87246,1.87249,22000000.0
2007-10-02 09:46:00,1.87273,1.87273,1.87228,1.87231,30000000.0
2007-10-02 09:47:00,1.87255,1.87259,1.8723,1.87242,24000000.0
2007-10-02 09:48:00,1.8724,1.8724,1.87219,1.8723,34000000.0
2007-10-02 09:49:00,1.87191,1.87202,1.87156,1.87156,26000000.0
2007-10-02 09:50:00,1.87165,1.87165,1.87148,1.87165,34000000.0
2007-10-02 09:51:00,1.87177,1.87194,1.87177,1.87192,56000000.0
2007-10-02 09:52:00,1.87199,1.87199,1.87172,1.8718,38000000.0
2007-10-02 09:53:00,1.87173,1.87188,1.87159,1.87163,32000000.0
2007-10-02 09:54:00,1.8716,1.87161,1.87144,1.87155,36000000.0
2007-10-02 09:55:00,1.87152,1.87152,1.87101,1.87101,38000000.0
2007-10-02 09:56:00,1.87078,1.87078,1.87005,1.87005,38000000.0
2007-10-02 09:57:00,1.86992,1.87,1.86991,1.86991,30000000.0
2007-10-02 09:58:00,1.86973,1.86992,1.86951,1.86992,52000000.0
2007-10-02 09:59:00,1.86988,1.87003,1.86971,1.86971,32000000.0
2007-10-02 10:00:00,1.86957,1.86957,1.86934,1.86934,39000000.0
2007-10-02 10:01:00,1.86936,1.86955,1.86936,1.86946,44000000.0
2007-10-02 10:02:00,1.86935,1.86952,1.8693,1.86952,34000000.0
2007-10-02 10:03:00,1.86929,1.86942,1.86922,1.86929,47000000.0
2007-10-02 10:04:00,1.86936,1.86936,1.86916,1.86916,32000000.0
2007-10-02 10:05:00,1.8694,1.8694,1.86923,1.86927,32000000.0
2007-10-02 10:06:00,1.86892,1.86904,1.8686,1.8686,42000000.0
2007-10-02 10:07:00,1.86817,1.86818,1.86805,1.86805,51000000.0
2007-10-02 10:08:00,1.86811,1.86814,1.86797,1.86798,54000000.0
2007-10-02 10:09:00,1.8679,1.86796,1.86764,1.86788,53000000.0
2007-10-02 10:10:00,1.86766,1.86766,1.86667,1.86667,72000000.0
2007-10-02 10:11:00,1.8665,1.86673,1.8665,1.86662,61000000.0
2007-10-02 10:12:00,1.86668,1.86673,1.86655,1.86659,65000000.0
2007-10-02 10:13:00,1.86638,1.86638,1.86567,1.86591,56000000.0
2007-10-02 10:14:00,1.86608,1.86608,1.86495,1.86495,49000000.0
2007-10-02 10:15:00,1.86467,1.86467,1.86439,1.86456,46000000.0
2007-10-02 10:16:00,1.86451,1.86451,1.86417,1.86417,33000000.0
2007-10-02 10:17:00,1.86429,1.86429,1.86365,1.8637,37000000.0
2007-10-02 10:18:00,1.86374,1.86389,1.86374,1.86382,50000000.0
2007-10-02 10:19:00,1.86352,1.86352,1.86307,1.86326,59000000.0
2007-10-02 10:20:00,1.86325,1.86325,1.86284,1.86308,41000000.0
2007-10-02 10:21:00,1.86262,1.86287,1.86262,1.86281,44000000.0
2007-10-02 10:22:00,1.86269,1.86287,1.86256,1.86256,47000000.0
2007-10-02 10:23:00,1.86216,1.86241,1.86216,1.86231,58000000.0
2007-10-02 10:24:00,1.86218,1.86221,1.86207,1.86221,43000000.0
2007-10-02 10:25:00,1.86211,1.86233,1.86204,1.86233,60000000.0
2007-10-02 10:26:00,1.86213,1.86231,1.86213,1.86231,64000000.0
2007-10-02 10:27:00,1.86265,1.8631,1.86265,1.86284,54000000.0
2007-10-02 10:28:00,1.86271,1.86271,1.86232,1.86249,62000000.0
2007-10-02 10:29:00,1.86235,1.86336,1.86235,1.8633,61000000.0
2007-10-02 10:30:00,1.86377,1.86377,1.86337,1.86347,36000000.0
2007-10-02 10:31:00,1.86392,1.86474,1.86392,1.86474,39000000.0
2007-10-02 10:32:00,1.86498,1.86507,1.86473,1.86496,44000000.0
2007-10-02 10:33:00,1.86481,1.86529,1.86481,1.86529,18000000.0
2007-10-02 10:34:00,1.86482,1.86487,1.86372,1.86483,20000000.0
2007-10-02 10:35:00,1.86467,1.86526,1.86463,1.86526,23000000.0
2007-10-02 10:36:00,1.86539,1.86584,1.86539,1.86582,32000000.0
2007-10-02 10:37:00,1.86587,1.86632,1.86587,1.86623,30000000.0
2007-10-02 10:38:00,1.86578,1.86588,1.86567,1.86579,26000000.0
2007-10-02 10:39:00,1.86572,1.86594,1.86572,1.86581,29000000.0
2007-10-02 10:40:00,1.86569,1.86598,1.86569,1.86588,19000000.0
2007-10-02 10:41:00,1.86566,1.86566,1.86523,1.8654,29000000.0
2007-10-02 10:42:00,1.8654,1.86568,1.86539,1.86557,38000000.0
2007-10-02 10:43:00,1.86608,1.8664,1.86608,1.8662,27000000.0
2007-10-02 10:44:00,1.8662,1.8662,1.86582,1.86582,26000000.0
2007-10-02 10:45:00,1.86566,1.86598,1.86566,1.8659,27000000.0
2007-10-02 10:46:00,1.86625,1.86625,1.86564,1.86564,35000000.0
2007-10-02 10:47:00,1.8655,1.86584,1.8655,1.86577,23000000.0
2007-10-02 10:48:00,1.86555,1.86575,1.86552,1.86575,44000000.0
2007-10-02 10:49:00,1.86595,1.866,1.86582,1.86584,36000000.0
2007-10-02 10:50:00,1.86563,1.86677,1.86563,1.86677,47000000.0
2007-10-02 10:51:00,1.86678,1.86684,1.86664,1.86664,45000000.0
2007-10-02 10:52:00,1.86664,1.86687,1.86664,1.86681,33000000.0
2007-10-02 10:53:00,1.86717,1.86796,1.86717,1.86796,46000000.0
2007-10-02 10:54:00,1.86796,1.86865,1.86796,1.86829,35000000.0
2007-10-02 10:55:00,1.86848,1.86859,1.86848,1.86856,37000000.0
2007-10-02 10:56:00,1.86848,1.86874,1.86836,1.86844,33000000.0
2007-10-02 10:57:00,1.86834,1.86856,1.86818,1.86836,33000000.0
2007-10-02 10:58:00,1.8683,1.8683,1.86813,1.86817,26000000.0
2007-10-02 10:59:00,1.86819,1.8684,1.86819,1.86834,47000000.0
2007-10-02 11:00:00,1.86842,1.86857,1.86834,1.86834,39000000.0
2007-10-02 11:01:00,1.86838,1.86838,1.86813,1.86813,45000000.0
2007-10-02 11:02:00,1.86793,1.86804,1.86792,1.868,17000000.0
2007-10-02 11:03:00,1.86772,1.86772,1.86675,1.86675,37000000.0
2007-10-02 11:04:00,1.8667,1.86702,1.8667,1.86697,40000000.0
2007-10-02 11:05:00,1.86676,1.86735,1.86676,1.86735,18000000.0
2007-10-02 11:06:00,1.86709,1.86723,1.86695,1.86695,19000000.0
2007-10-02 11:07:00,1.86665,1.86686,1.86593,1.86593,30000000.0
2007-10-02 11:08:00,1.86629,1.86679,1.86629,1.86679,30000000.0
2007-10-02 11:09:00,1.86728,1.86728,1.8669,1.86693,45000000.0
2007-10-02 11:10:00,1.8667,1.86678,1.86654,1.86677,35000000.0
2007-10-02 11:11:00,1.86636,1.86669,1.86625,1.86669,46000000.0
2007-10-02 11:12:00,1.86652,1.86652,1.86584,1.86616,55000000.0
2007-10-02 11:13:00,1.86595,1.86598,1.86568,1.8658,59000000.0
2007-10-02 11:14:00,1.86571,1.86582,1.86554,1.86578,41000000.0
2007-10-02 11:15:00,1.86564,1.86575,1.86532,1.86553,34000000.0
2007-10-02 11:16:00,1.86574,1.86579,1.86556,1.86578,20000000.0
2007-10-02 11:17:00,1.86604,1.86611,1.86572,1.86611,57000000.0
2007-10-02 11:18:00,1.86638,1.8665,1.86604,1.86612,44000000.0
2007-10-02 11:19:00,1.86627,1.86639,1.86614,1.86614,63000000.0
2007-10-02 11:20:00,1.86598,1.86598,1.8658,1.86593,43000000.0
2007-10-02 11:21:00,1.86598,1.86619,1.86595,1.86619,34000000.0
2007-10-02 11:22:00,1.86619,1.86619,1.86602,1.86606,56000000.0
2007-10-02 11:23:00,1.86601,1.86601,1.86566,1.86582,43000000.0
2007-10-02 11:24:00,1.86571,1.86578,1.86561,1.86576,53000000.0
2007-10-02 11:25:00,1.86561,1.86579,1.86561,1.86579,29000000.0
2007-10-02 11:26:00,1.86593,1.86607,1.86589,1.86597,41000000.0
2007-10-02 11:27:00,1.86572,1.86574,1.86552,1.86555,34000000.0
2007-10-02 11:28:00,1.8656,1.86577,1.86552,1.86577,36000000.0
2007-10-02 11:29:00,1.86586,1.86586,1.86568,1.86571,43000000.0
2007-10-02 11:30:00,1.86564,1.86565,1.86557,1.86557,24000000.0
2007-10-02 11:31:00,1.86554,1.86554,1.86505,1.86526,34000000.0
2007-10-02 11:32:00,1.86539,1.86551,1.86526,1.86551,46000000.0
2007-10-02 11:33:00,1.86546,1.86547,1.86534,1.86534,41000000.0
2007-10-02 11:34:00,1.86539,1.86544,1.86536,1.86537,28000000.0
2007-10-02 11:35:00,1.86488,1.86524,1.86488,1.86524,44000000.0
2007-10-02 11:36:00,1.8655,1.8655,1.86512,1.86512,48000000.0
2007-10-02 11:37:00,1.8648,1.86499,1.86464,1.86464,50000000.0
2007-10-02 11:38:00,1.86431,1.86445,1.86416,1.86445,37000000.0
2007-10-02 11:39:00,1.86449,1.86449,1.86412,1.86446,52000000.0
2007-10-02 11:40:00,1.86455,1.8646,1.86447,1.86458,27000000.0
2007-10-02 11:41:00,1.86458,1.86466,1.86451,1.86451,49000000.0
2007-10-02 11:42:00,1.86449,1.86471,1.86432,1.86432,22000000.0
2007-10-02 11:43:00,1.86438,1.86468,1.86435,1.86454,45000000.0
2007-10-02 11:44:00,1.86458,1.86474,1.86449,1.86474,42000000.0
2007-10-02 11:45:00,1.86458,1.86482,1.86454,1.86478,41000000.0
2007-10-02 11:46:00,1.86446,1.86495,1.86446,1.86495,38000000.0
2007-10-02 11:47:00,1.865,1.86521,1.865,1.86519,22000000.0
2007-10-02 11:48:00,1.86549,1.86557,1.86533,1.86533,27000000.0
2007-10-02 11:49:00,1.86498,1.86525,1.86496,1.86525,41000000.0
2007-10-02 11:50:00,1.86526,1.86526,1.86498,1.86498,44000000.0
2007-10-02 11:51:00,1.86506,1.86548,1.86506,1.8653,37000000.0
2007-10-02 11:52:00,1.86521,1.86522,1.86508,1.86518,37000000.0
2007-10-02 11:53:00,1.86524,1.8653,1.86522,1.86523,33000000.0
2007-10-02 11:54:00,1.86532,1.86589,1.86532,1.86589,37000000.0
2007-10-02 11:55:00,1.86589,1.86591,1.86575,1.86591,38000000.0
2007-10-02 11:56:00,1.86593,1.86593,1.86552,1.86552,51000000.0
2007-10-02 11:57:00,1.86506,1.86506,1.86483,1.86504,29000000.0
2007-10-02 11:58:00,1.86498,1.8651,1.86497,1.86502,31000000.0
2007-10-02 11:59:00,1.86494,1.86494,1.8648,1.8648,51000000.0
2007-10-02 12:00:00,1.86431,1.86468,1.86431,1.86468,23000000.0
2007-10-02 12:01:00,1.86503,1.86518,1.86503,1.86509,24000000.0
2007-10-02 12:02:00,1.86508,1.86518,1.86499,1.86499,34000000.0
2007-10-02 12:03:00,1.86534,1.86535,1.86495,1.865,36000000.0
2007-10-02 12:04:00,1.86544,1.86551,1.86519,1.86519,33000000.0
2007-10-02 12:05:00,1.86495,1.86495,1.86452,1.86452,26000000.0
2007-10-02 12:06:00,1.8645,1.86478,1.86443,1.86478,15000000.0
2007-10-02 12:07:00,1.8648,1.8648,1.86439,1.86478,23000000.0
2007-10-02 12:08:00,1.86489,1.8649,1.86469,1.86483,37000000.0
2007-10-02 12:09:00,1.86426,1.86426,1.86355,1.86355,11000000.0
2007-10-02 12:10:00,1.86367,1.86394,1.86367,1.86394,25000000.0
2007-10-02 12:11:00,1.86382,1.86384,1.86335,1.86363,33000000.0
2007-10-02 12:12:00,1.86339,1.8635,1.86291,1.86291,31000000.0
2007-10-02 12:13:00,1.86242,1.86242,1.86202,1.86204,24000000.0
2007-10-02 12:14:00,1.86205,1.86236,1.86205,1.86236,36000000.0
2007-10-02 12:15:00,1.86242,1.86254,1.86229,1.86254,29000000.0
2007-10-02 12:16:00,1.86245,1.86257,1.86243,1.86248,30000000.0
2007-10-02 12:17:00,1.86252,1.86336,1.86252,1.86336,41000000.0
2007-10-02 12:18:00,1.86325,1.86334,1.86315,1.86334,43000000.0
2007-10-02 12:19:00,1.86356,1.86373,1.86356,1.86365,37000000.0
2007-10-02 12:20:00,1.86367,1.86395,1.86347,1.86347,40000000.0
2007-10-02 12:21:00,1.86332,1.86367,1.86326,1.86365,61000000.0
2007-10-02 12:22:00,1.86329,1.86329,1.86278,1.86278,24000000.0
2007-10-02 12:23:00,1.86285,1.863,1.86277,1.86277,23000000.0
2007-10-02 12:24:00,1.86275,1.86275,1.86238,1.8625,30000000.0
2007-10-02 12:25:00,1.86251,1.86266,1.86251,1.86258,22000000.0
2007-10-02 12:26:00,1.86268,1.8627,1.86255,1.86255,32000000.0
2007-10-02 12:27:00,1.86206,1.86222,1.86197,1.86222,25000000.0
2007-10-02 12:28:00,1.86237,1.86238,1.86227,1.86227,58000000.0
2007-10-02 12:29:00,1.86253,1.86359,1.86091,1.86097,71000000.0
2007-10-02 12:30:00,1.86251,1.86273,1.86077,1.86271,47000000.0
2007-10-02 12:31:00,1.86245,1.86265,1.86238,1.86253,55000000.0
2007-10-02 12:32:00,1.86253,1.8634,1.86253,1.8634,32000000.0
2007-10-02 12:33:00,1.86381,1.86382,1.86335,1.86376,40000000.0
2007-10-02 12:34:00,1.8637,1.8637,1.86357,1.8637,14000000.0
2007-10-02 12:35:00,1.86359,1.86401,1.86359,1.86401,20000000.0
2007-10-02 12:36:00,1.86421,1.86421,1.86404,1.86414,36000000.0
2007-10-02 12:37:00,1.86401,1.86417,1.86395,1.86417,22000000.0
2007-10-02 12:38:00,1.86431,1.86431,1.86409,1.8641,12000000.0
2007-10-02 12:39:00,1.86429,1.86436,1.86428,1.86434,20000000.0
2007-10-02 12:40:00,1.8644,1.86498,1.8644,1.86488,16000000.0
2007-10-02 12:41:00,1.86509,1.86509,1.86495,1.86505,10000000.0
2007-10-02 12:42:00,1.86499,1.8652,1.86499,1.86518,26000000.0
2007-10-02 12:43:00,1.86531,1.8654,1.86531,1.8654,9000000.0
2007-10-02 12:44:00,1.86532,1.86532,1.86456,1.86456,21000000.0
2007-10-02 12:45:00,1.86465,1.86473,1.86454,1.86468,30000000.0
2007-10-02 12:46:00,1.86316,1.86322,1.86244,1.86322,41000000.0
2007-10-02 12:47:00,1.86327,1.86327,1.86319,1.8632,26000000.0
2007-10-02 12:48:00,1.86324,1.86328,1.86319,1.86322,27000000.0
2007-10-02 12:49:00,1.86342,1.86361,1.86341,1.86347,36000000.0
2007-10-02 12:50:00,1.8633,1.8633,1.86288,1.86314,34000000.0
2007-10-02 12:51:00,1.86312,1.86312,1.86181,1.86181,25000000.0
2007-10-02 12:52:00,1.8622,1.86286,1.8622,1.8622,26000000.0
2007-10-02 12:53:00,1.86237,1.86311,1.86237,1.86293,16000000.0
2007-10-02 12:54:00,1.86254,1.86256,1.86233,1.86235,28000000.0
2007-10-02 12:55:00,1.86254,1.86316,1.86254,1.86316,29000000.0
2007-10-02 12:56:00,1.86341,1.86341,1.86305,1.86327,30000000.0
2007-10-02 12:57:00,1.86311,1.86335,1.86288,1.86305,26000000.0
2007-10-02 12:58:00,1.86352,1.86387,1.86331,1.86387,14000000.0
2007-10-02 12:59:00,1.86403,1.86403,1.86356,1.86364,32000000.0
2007-10-02 13:00:00,1.86414,1.86418,1.86384,1.86418,20000000.0
2007-10-02 13:01:00,1.86429,1.86441,1.8638,1.86417,31000000.0
2007-10-02 13:02:00,1.86393,1.86393,1.8634,1.8634,12000000.0
2007-10-02 13:03:00,1.86358,1.86369,1.8635,1.8635,21000000.0
2007-10-02 13:04:00,1.86341,1.86341,1.86309,1.86309,7000000.0
2007-10-02 13:05:00,1.86312,1.86357,1.86312,1.86357,17000000.0
2007-10-02 13:06:00,1.86375,1.86385,1.86368,1.86368,22000000.0
2007-10-02 13:07:00,1.86349,1.86369,1.86335,1.86369,17000000.0
2007-10-02 13:08:00,1.86382,1.86382,1.86348,1.86359,37000000.0
2007-10-02 13:09:00,1.86345,1.86345,1.86335,1.86336,33000000.0
2007-10-02 13:10:00,1.8636,1.86381,1.86357,1.86366,32000000.0
2007-10-02 13:11:00,1.86363,1.86364,1.86349,1.86364,21000000.0
2007-10-02 13:12:00,1.86362,1.86362,1.86343,1.86343,7000000.0
2007-10-02 13:13:00,1.86341,1.86341,1.86315,1.86315,11000000.0
2007-10-02 13:14:00,1.86321,1.86329,1.86319,1.86329,33000000.0
2007-10-02 13:15:00,1.86301,1.86326,1.8629,1.86319,25000000.0
2007-10-02 13:16:00,1.86312,1.86312,1.86282,1.86282,20000000.0
2007-10-02 13:17:00,1.86306,1.8634,1.86306,1.8634,19000000.0
2007-10-02 13:18:00,1.86341,1.86372,1.86341,1.86372,41000000.0
2007-10-02 13:19:00,1.86404,1.86414,1.8638,1.86394,36000000.0
2007-10-02 13:20:00,1.86423,1.86473,1.86423,1.86473,36000000.0
2007-10-02 13:21:00,1.86517,1.86538,1.86517,1.86532,54000000.0
2007-10-02 13:22:00,1.86523,1.86523,1.86477,1.86495,41000000.0
2007-10-02 13:23:00,1.86461,1.86461,1.86446,1.86449,11000000.0
2007-10-02 13:24:00,1.8645,1.86484,1.8645,1.86473,23000000.0
2007-10-02 13:25:00,1.86463,1.8649,1.86424,1.86424,25000000.0
2007-10-02 13:26:00,1.86364,1.86384,1.86346,1.86346,20000000.0
2007-10-02 13:27:00,1.86321,1.86332,1.8632,1.86323,32000000.0
2007-10-02 13:28:00,1.86289,1.86319,1.86264,1.86264,26000000.0
2007-10-02 13:29:00,1.8628,1.86301,1.8628,1.86301,25000000.0
2007-10-02 13:30:00,1.86327,1.86335,1.86312,1.86322,16000000.0
2007-10-02 13:31:00,1.86335,1.86335,1.86255,1.86255,21000000.0
2007-10-02 13:32:00,1.86228,1.86241,1.8622,1.8622,28000000.0
2007-10-02 13:33:00,1.8624,1.86286,1.8624,1.86286,18000000.0
2007-10-02 13:34:00,1.86274,1.86287,1.86265,1.86287,35000000.0
2007-10-02 13:35:00,1.86239,1.86242,1.86226,1.86242,10000000.0
2007-10-02 13:36:00,1.86232,1.86232,1.86195,1.86195,40000000.0
2007-10-02 13:37:00,1.86218,1.86276,1.86218,1.86276,22000000.0
2007-10-02 13:38:00,1.86294,1.86294,1.8623,1.86265,39000000.0
2007-10-02 13:39:00,1.86263,1.86273,1.86248,1.86265,32000000.0
2007-10-02 13:40:00,1.86276,1.86292,1.86274,1.86278,35000000.0
2007-10-02 13:41:00,1.86268,1.86268,1.8622,1.86253,27000000.0
2007-10-02 13:42:00,1.86242,1.86284,1.86242,1.86256,32000000.0
2007-10-02 13:43:00,1.86251,1.86251,1.86195,1.86195,26000000.0
2007-10-02 13:44:00,1.86194,1.86214,1.86161,1.86161,25000000.0
2007-10-02 13:45:00,1.86142,1.86166,1.86129,1.86129,21000000.0
2007-10-02 13:46:00,1.86098,1.86106,1.86077,1.86096,13000000.0
2007-10-02 13:47:00,1.86074,1.86091,1.8607,1.86071,22000000.0
2007-10-02 13:48:00,1.86115,1.86181,1.86115,1.86181,21000000.0
2007-10-02 13:49:00,1.86255,1.86255,1.8623,1.8623,24000000.0
2007-10-02 13:50:00,1.86259,1.86269,1.86246,1.86246,27000000.0
2007-10-02 13:51:00,1.86262,1.86324,1.86262,1.86324,27000000.0
2007-10-02 13:52:00,1.86318,1.86327,1.86307,1.86312,31000000.0
2007-10-02 13:53:00,1.86391,1.86417,1.86388,1.86398,31000000.0
2007-10-02 13:54:00,1.86398,1.86401,1.86384,1.86396,28000000.0
2007-10-02 13:55:00,1.86401,1.86401,1.86385,1.86389,33000000.0
2007-10-02 13:56:00,1.86377,1.86377,1.86305,1.8631,23000000.0
2007-10-02 13:57:00,1.86296,1.86296,1.86286,1.86293,19000000.0
2007-10-02 13:58:00,1.8627,1.8628,1.86251,1.8628,30000000.0
2007-10-02 13:59:00,1.86265,1.86267,1.86244,1.86244,39000000.0
2007-10-02 14:00:00,1.86239,1.86239,1.86232,1.86232,30000000.0
2007-10-02 14:01:00,1.86226,1.86317,1.86226,1.86317,16000000.0
2007-10-02 14:02:00,1.86295,1.863,1.86271,1.86289,34000000.0
2007-10-02 14:03:00,1.86291,1.86291,1.86249,1.86256,24000000.0
2007-10-02 14:04:00,1.86233,1.86266,1.86212,1.86212,20000000.0
2007-10-02 14:05:00,1.86215,1.86226,1.8619,1.8619,31000000.0
2007-10-02 14:06:00,1.86164,1.86243,1.86164,1.86243,28000000.0
2007-10-02 14:07:00,1.86246,1.86282,1.86229,1.86282,32000000.0
2007-10-02 14:08:00,1.86286,1.86286,1.86276,1.86282,22000000.0
2007-10-02 14:09:00,1.86265,1.86265,1.86166,1.86166,15000000.0
2007-10-02 14:10:00,1.86139,1.8615,1.86122,1.86136,24000000.0
2007-10-02 14:11:00,1.86186,1.86221,1.86186,1.86221,22000000.0
2007-10-02 14:12:00,1.86231,1.86231,1.86208,1.86211,17000000.0
2007-10-02 14:13:00,1.86207,1.86262,1.86207,1.86262,19000000.0
2007-10-02 14:14:00,1.86234,1.86234,1.86114,1.86114,22000000.0
2007-10-02 14:15:00,1.86122,1.86141,1.86113,1.86115,26000000.0
2007-10-02 14:16:00,1.86131,1.86177,1.86131,1.86177,10000000.0
2007-10-02 14:17:00,1.8621,1.8621,1.86182,1.86182,8000000.0
2007-10-02 14:18:00,1.86199,1.86199,1.8617,1.8619,13000000.0
2007-10-02 14:19:00,1.86197,1.86197,1.86169,1.86169,29000000.0
2007-10-02 14:20:00,1.86194,1.86201,1.86191,1.86201,15000000.0
2007-10-02 14:21:00,1.86181,1.86181,1.86143,1.86143,18000000.0
2007-10-02 14:22:00,1.86148,1.86148,1.86074,1.86074,10000000.0
2007-10-02 14:23:00,1.86095,1.86111,1.86094,1.86094,24000000.0
2007-10-02 14:24:00,1.86076,1.86077,1.86071,1.86075,17000000.0
2007-10-02 14:25:00,1.86072,1.86072,1.8606,1.86071,31000000.0
2007-10-02 14:26:00,1.86071,1.86079,1.86071,1.86073,14000000.0
2007-10-02 14:27:00,1.8607,1.86079,1.8607,1.86078,14000000.0
2007-10-02 14:28:00,1.8606,1.8606,1.86006,1.86006,9000000.0
2007-10-02 14:29:00,1.85977,1.85977,1.85941,1.85941,7000000.0
2007-10-02 14:30:00,1.85911,1.85917,1.8584,1.85855,17000000.0
2007-10-02 14:31:00,1.85836,1.85836,1.85782,1.85818,21000000.0
2007-10-02 14:32:00,1.85814,1.85844,1.85814,1.85844,8000000.0
2007-10-02 14:33:00,1.85839,1.85847,1.85825,1.85825,10000000.0
2007-10-02 14:34:00,1.85802,1.85809,1.85785,1.85798,11000000.0
2007-10-02 14:35:00,1.85817,1.85821,1.8581,1.85821,7000000.0
2007-10-02 14:36:00,1.85822,1.85822,1.8576,1.8576,8000000.0
2007-10-02 14:37:00,1.85752,1.85796,1.85746,1.85768,11000000.0
2007-10-02 14:38:00,1.85791,1.8581,1.85789,1.8581,7000000.0
2007-10-02 14:39:00,1.8581,1.8581,1.85783,1.85799,8000000.0
2007-10-02 14:40:00,1.85791,1.85791,1.85766,1.85766,8000000.0
2007-10-02 14:41:00,1.85748,1.85748,1.85721,1.85731,10000000.0
2007-10-02 14:42:00,1.85707,1.85711,1.85688,1.85699,9000000.0
2007-10-02 14:43:00,1.85694,1.85715,1.85692,1.85715,8000000.0
2007-10-02 14:44:00,1.85719,1.85719,1.857,1.85714,8000000.0
2007-10-02 14:45:00,1.8571,1.85722,1.857,1.85705,7000000.0
2007-10-02 14:46:00,1.85715,1.85715,1.85693,1.85695,9000000.0
2007-10-02 14:47:00,1.85682,1.85716,1.8568,1.85706,8000000.0
2007-10-02 14:48:00,1.85711,1.85715,1.85684,1.85706,8000000.0
2007-10-02 14:49:00,1.85694,1.85701,1.85684,1.85701,9000000.0
2007-10-02 14:50:00,1.85687,1.85722,1.85687,1.85714,7000000.0
2007-10-02 14:51:00,1.85697,1.85697,1.85674,1.85674,10000000.0
2007-10-02 14:52:00,1.85678,1.85689,1.85668,1.85689,7000000.0
2007-10-02 14:53:00,1.85702,1.85704,1.8567,1.85684,7000000.0
2007-10-02 14:54:00,1.85682,1.85682,1.85657,1.85662,8000000.0
2007-10-02 14:55:00,1.85679,1.857,1.85679,1.85696,7000000.0
2007-10-02 14:56:00,1.85697,1.85697,1.85671,1.85679,8000000.0
2007-10-02 14:57:00,1.85702,1.8571,1.85693,1.8571,7000000.0
2007-10-02 14:58:00,1.85705,1.8574,1.85705,1.8574,8000000.0
2007-10-02 14:59:00,1.85754,1.85772,1.85751,1.85758,8000000.0
2007-10-02 15:00:00,1.85752,1.85752,1.85697,1.85697,7000000.0
2007-10-02 15:01:00,1.85694,1.85704,1.85688,1.85702,8000000.0
2007-10-02 15:02:00,1.85701,1.85704,1.85687,1.857,7000000.0
2007-10-02 15:03:00,1.8569,1.85737,1.8569,1.85737,7000000.0
2007-10-02 15:04:00,1.85735,1.85779,1.85735,1.85779,8000000.0
2007-10-02 15:05:00,1.8579,1.85804,1.85787,1.85787,7000000.0
2007-10-02 15:06:00,1.85781,1.85795,1.85781,1.85795,8000000.0
2007-10-02 15:07:00,1.85817,1.85831,1.85797,1.85827,11000000.0
2007-10-02 15:08:00,1.85805,1.85817,1.85801,1.85808,8000000.0
2007-10-02 15:09:00,1.85776,1.85826,1.85776,1.85826,7000000.0
2007-10-02 15:10:00,1.85825,1.85826,1.85778,1.85778,7000000.0
2007-10-02 15:11:00,1.85778,1.85806,1.85778,1.85793,11000000.0
2007-10-02 15:12:00,1.85812,1.85812,1.85785,1.85807,10000000.0
2007-10-02 15:13:00,1.8583,1.85885,1.8583,1.85885,9000000.0
2007-10-02 15:14:00,1.85904,1.8595,1.85889,1.85914,10000000.0
2007-10-02 15:15:00,1.85861,1.85861,1.85841,1.85861,8000000.0
2007-10-02 15:16:00,1.85849,1.8587,1.85849,1.85864,9000000.0
2007-10-02 15:17:00,1.85896,1.85907,1.85888,1.85895,9000000.0
2007-10-02 15:18:00,1.85886,1.85908,1.85873,1.85873,8000000.0
2007-10-02 15:19:00,1.85898,1.85911,1.85894,1.85895,7000000.0
2007-10-02 15:20:00,1.85905,1.85995,1.85905,1.85995,9000000.0
2007-10-02 15:21:00,1.86022,1.86055,1.86019,1.86055,8000000.0
2007-10-02 15:22:00,1.86123,1.86123,1.86086,1.86086,9000000.0
2007-10-02 15:23:00,1.86103,1.86169,1.86101,1.86169,8000000.0
2007-10-02 15:24:00,1.86183,1.86183,1.86164,1.86174,8000000.0
2007-10-02 15:25:00,1.86203,1.86203,1.86168,1.86168,7000000.0
2007-10-02 15:26:00,1.86182,1.86223,1.86182,1.86223,7000000.0
2007-10-02 15:27:00,1.86214,1.86229,1.86214,1.86224,7000000.0
2007-10-02 15:28:00,1.86218,1.8622,1.86195,1.8622,11000000.0
2007-10-02 15:29:00,1.86243,1.86243,1.86197,1.86208,7000000.0
2007-10-02 15:30:00,1.86212,1.8626,1.86212,1.86257,9000000.0
2007-10-02 15:31:00,1.86244,1.86264,1.86236,1.86264,9000000.0
2007-10-02 15:32:00,1.86235,1.86268,1.8623,1.8623,10000000.0
2007-10-02 15:33:00,1.86219,1.86226,1.86205,1.86205,8000000.0
2007-10-02 15:34:00,1.86175,1.86175,1.86138,1.86175,9000000.0
2007-10-02 15:35:00,1.86173,1.86173,1.86139,1.86139,7000000.0
2007-10-02 15:36:00,1.86142,1.86178,1.86142,1.86162,7000000.0
2007-10-02 15:37:00,1.86166,1.86179,1.86138,1.86169,8000000.0
2007-10-02 15:38:00,1.86038,1.86246,1.86038,1.86186,7000000.0
2007-10-02 15:39:00,1.86164,1.86164,1.8614,1.86161,10000000.0
2007-10-02 15:40:00,1.86135,1.86135,1.86104,1.86104,9000000.0
2007-10-02 15:41:00,1.86138,1.86138,1.86109,1.8613,11000000.0
2007-10-02 15:42:00,1.86133,1.86135,1.86111,1.86135,8000000.0
2007-10-02 15:43:00,1.8614,1.86145,1.8612,1.86145,8000000.0
2007-10-02 15:44:00,1.86139,1.86142,1.86093,1.86093,8000000.0
2007-10-02 15:45:00,1.86118,1.8615,1.86118,1.86129,8000000.0
2007-10-02 15:46:00,1.86068,1.86099,1.8606,1.86065,10000000.0
2007-10-02 15:47:00,1.86055,1.86104,1.86055,1.86104,7000000.0
2007-10-02 15:48:00,1.86097,1.86097,1.8605,1.86055,7000000.0
2007-10-02 15:49:00,1.86052,1.86111,1.86022,1.86111,8000000.0
2007-10-02 15:50:00,1.86086,1.86133,1.86084,1.86133,8000000.0
2007-10-02 15:51:00,1.86156,1.8621,1.86156,1.8621,9000000.0
2007-10-02 15:52:00,1.86207,1.86207,1.86134,1.86143,7000000.0
2007-10-02 15:53:00,1.86124,1.86136,1.86068,1.86068,7000000.0
2007-10-02 15:54:00,1.86079,1.86101,1.86079,1.86097,11000000.0
2007-10-02 15:55:00,1.86067,1.86067,1.86042,1.8606,9000000.0
2007-10-02 15:56:00,1.86067,1.86092,1.86055,1.86089,7000000.0
2007-10-02 15:57:00,1.86099,1.86099,1.86054,1.86054,10000000.0
2007-10-02 15:58:00,1.86042,1.8606,1.86042,1.86046,10000000.0
2007-10-02 15:59:00,1.86083,1.86155,1.86083,1.86155,7000000.0
2007-10-02 16:00:00,1.86155,1.86177,1.86099,1.86118,7000000.0
2007-10-02 16:01:00,1.86099,1.86099,1.86077,1.86077,9000000.0
2007-10-02 16:02:00,1.86058,1.86067,1.86025,1.86025,8000000.0
2007-10-02 16:03:00,1.86053,1.86067,1.86048,1.86057,11000000.0
2007-10-02 16:04:00,1.8609,1.86116,1.8609,1.86107,8000000.0
2007-10-02 16:05:00,1.86108,1.86108,1.86089,1.86097,9000000.0
2007-10-02 16:06:00,1.86108,1.86124,1.86056,1.86056,10000000.0
2007-10-02 16:07:00,1.86053,1.86053,1.86022,1.86022,10000000.0
2007-10-02 16:08:00,1.86008,1.86008,1.85961,1.85978,8000000.0
2007-10-02 16:09:00,1.85954,1.85978,1.8594,1.85941,7000000.0
2007-10-02 16:10:00,1.85951,1.85965,1.85948,1.85965,7000000.0
2007-10-02 16:11:00,1.85975,1.85975,1.8595,1.85956,10000000.0
2007-10-02 16:12:00,1.85956,1.85985,1.85954,1.8598,9000000.0
2007-10-02 16:13:00,1.8595,1.85963,1.85941,1.85962,7000000.0
2007-10-02 16:14:00,1.85989,1.86046,1.85989,1.86038,11000000.0
2007-10-02 16:15:00,1.86063,1.86067,1.86055,1.86055,7000000.0
2007-10-02 16:16:00,1.86035,1.86057,1.86034,1.86049,7000000.0
2007-10-02 16:17:00,1.86047,1.86047,1.85954,1.85954,11000000.0
2007-10-02 16:18:00,1.85922,1.85965,1.85909,1.85965,11000000.0
2007-10-02 16:19:00,1.8601,1.86113,1.8601,1.86087,11000000.0
2007-10-02 16:20:00,1.86158,1.86255,1.86158,1.8625,9000000.0
2007-10-02 16:21:00,1.86277,1.8634,1.86277,1.8634,9000000.0
2007-10-02 16:22:00,1.86347,1.86347,1.86296,1.86327,8000000.0
2007-10-02 16:23:00,1.86309,1.86385,1.86309,1.86348,8000000.0
2007-10-02 16:24:00,1.86344,1.86372,1.86323,1.86372,10000000.0
2007-10-02 16:25:00,1.86407,1.86407,1.86378,1.86402,7000000.0
2007-10-02 16:26:00,1.86497,1.86558,1.86497,1.86558,7000000.0
2007-10-02 16:27:00,1.86584,1.86601,1.86568,1.86568,11000000.0
2007-10-02 16:28:00,1.86572,1.86619,1.86572,1.86613,11000000.0
2007-10-02 16:29:00,1.86642,1.86739,1.86642,1.86739,7000000.0
2007-10-02 16:30:00,1.86787,1.86787,1.86723,1.86743,8000000.0
2007-10-02 16:31:00,1.86736,1.86736,1.86672,1.86672,7000000.0
2007-10-02 16:32:00,1.86654,1.86728,1.86654,1.86728,8000000.0
2007-10-02 16:33:00,1.86823,1.86884,1.86823,1.86878,11000000.0
2007-10-02 16:34:00,1.86861,1.86861,1.86789,1.86789,8000000.0
2007-10-02 16:35:00,1.8677,1.8677,1.86698,1.86698,7000000.0
2007-10-02 16:36:00,1.86693,1.867,1.8667,1.8667,8000000.0
2007-10-02 16:37:00,1.86638,1.86647,1.86629,1.86647,8000000.0
2007-10-02 16:38:00,1.86641,1.86764,1.86639,1.86764,7000000.0
2007-10-02 16:39:00,1.86754,1.86754,1.86674,1.86674,8000000.0
2007-10-02 16:40:00,1.86668,1.86675,1.86563,1.86563,11000000.0
2007-10-02 16:41:00,1.86563,1.86563,1.86525,1.86539,10000000.0
2007-10-02 16:42:00,1.86502,1.86576,1.86495,1.86576,7000000.0
2007-10-02 16:43:00,1.8657,1.86614,1.86566,1.86614,7000000.0
2007-10-02 16:44:00,1.86593,1.86605,1.8655,1.8655,7000000.0
2007-10-02 16:45:00,1.86549,1.8655,1.86538,1.86543,11000000.0
2007-10-02 16:46:00,1.86522,1.86553,1.86515,1.86548,11000000.0
2007-10-02 16:47:00,1.86556,1.86556,1.86521,1.86521,7000000.0
2007-10-02 16:48:00,1.86499,1.86503,1.86487,1.86495,10000000.0
2007-10-02 16:49:00,1.86483,1.86483,1.86458,1.86462,8000000.0
2007-10-02 16:50:00,1.86469,1.86481,1.86454,1.86454,8000000.0
2007-10-02 16:51:00,1.86443,1.86476,1.86443,1.86467,9000000.0
2007-10-02 16:52:00,1.86457,1.86473,1.86407,1.86407,7000000.0
2007-10-02 16:53:00,1.86364,1.8637,1.86317,1.86317,8000000.0
2007-10-02 16:54:00,1.86307,1.86307,1.86236,1.86236,7000000.0
2007-10-02 16:55:00,1.86201,1.86237,1.86201,1.86237,11000000.0
2007-10-02 16:56:00,1.86222,1.86242,1.86218,1.86231,11000000.0
2007-10-02 16:57:00,1.86256,1.86261,1.8625,1.86252,7000000.0
2007-10-02 16:58:00,1.8624,1.86267,1.8624,1.86261,8000000.0
2007-10-02 16:59:00,1.86149,1.86343,1.86149,1.86277,7000000.0
2007-10-02 17:00:00,1.86298,1.86298,1.86262,1.86262,11000000.0
2007-10-02 17:01:00,1.86246,1.86246,1.86233,1.86233,7000000.0
2007-10-02 17:02:00,1.86232,1.86259,1.86232,1.86258,8000000.0
2007-10-02 17:03:00,1.86275,1.86277,1.86084,1.86253,7000000.0
2007-10-02 17:04:00,1.86269,1.8629,1.86269,1.86274,7000000.0
2007-10-02 17:05:00,1.86255,1.8627,1.86243,1.86262,10000000.0
2007-10-02 17:06:00,1.86227,1.86247,1.86213,1.86213,9000000.0
2007-10-02 17:07:00,1.86242,1.86257,1.86238,1.86238,8000000.0
2007-10-02 17:08:00,1.86261,1.86283,1.86259,1.86283,9000000.0
2007-10-02 17:09:00,1.86308,1.86308,1.86267,1.86275,8000000.0
2007-10-02 17:10:00,1.86289,1.86289,1.8627,1.86284,9000000.0
2007-10-02 17:11:00,1.86283,1.86307,1.86172,1.86172,8000000.0
2007-10-02 17:12:00,1.86134,1.86201,1.86134,1.86201,7000000.0
2007-10-02 17:13:00,1.86196,1.86196,1.86151,1.86151,8000000.0
2007-10-02 17:14:00,1.8616,1.86231,1.8616,1.86231,8000000.0
2007-10-02 17:15:00,1.86249,1.86254,1.86205,1.86223,7000000.0
2007-10-02 17:16:00,1.86252,1.86253,1.86225,1.86235,10000000.0
2007-10-02 17:17:00,1.86201,1.86261,1.86201,1.86261,7000000.0
2007-10-02 17:18:00,1.86276,1.8631,1.86276,1.86287,9000000.0
2007-10-02 17:19:00,1.86301,1.86319,1.86297,1.86319,7000000.0
2007-10-02 17:20:00,1.86321,1.86321,1.8629,1.86303,8000000.0
2007-10-02 17:21:00,1.86271,1.86273,1.86194,1.86194,10000000.0
2007-10-02 17:22:00,1.86195,1.86224,1.8619,1.8619,8000000.0
2007-10-02 17:23:00,1.86159,1.86168,1.86142,1.86149,8000000.0
2007-10-02 17:24:00,1.8617,1.8617,1.86065,1.86147,7000000.0
2007-10-02 17:25:00,1.86194,1.86221,1.86194,1.86216,7000000.0
2007-10-02 17:26:00,1.86223,1.86235,1.86221,1.86227,7000000.0
2007-10-02 17:27:00,1.86208,1.86209,1.86143,1.86158,9000000.0
2007-10-02 17:28:00,1.86231,1.86243,1.86206,1.86243,7000000.0
2007-10-02 17:29:00,1.86217,1.86217,1.86203,1.86203,8000000.0
2007-10-02 17:30:00,1.8618,1.8618,1.86143,1.86147,8000000.0
2007-10-02 17:31:00,1.8617,1.86188,1.86165,1.86174,9000000.0
2007-10-02 17:32:00,1.86194,1.86229,1.86181,1.86213,8000000.0
2007-10-02 17:33:00,1.86192,1.86192,1.86171,1.86192,11000000.0
2007-10-02 17:34:00,1.86188,1.86199,1.86095,1.86095,9000000.0
2007-10-02 17:35:00,1.86045,1.86055,1.8602,1.86055,7000000.0
2007-10-02 17:36:00,1.86066,1.86096,1.86066,1.86067,7000000.0
2007-10-02 17:37:00,1.86097,1.86097,1.8607,1.86091,7000000.0
2007-10-02 17:38:00,1.861,1.86144,1.86076,1.86144,8000000.0
2007-10-02 17:39:00,1.86156,1.86156,1.86139,1.86151,7000000.0
2007-10-02 17:40:00,1.86152,1.86152,1.86121,1.86144,9000000.0
2007-10-02 17:41:00,1.86132,1.86135,1.8611,1.86112,8000000.0
2007-10-02 17:42:00,1.86096,1.86098,1.8608,1.86087,11000000.0
2007-10-02 17:43:00,1.86081,1.86081,1.86063,1.86068,7000000.0
2007-10-02 17:44:00,1.86067,1.86083,1.86059,1.86083,10000000.0
2007-10-02 17:45:00,1.86121,1.86132,1.86115,1.86127,7000000.0
2007-10-02 17:46:00,1.86118,1.86133,1.86117,1.86121,8000000.0
2007-10-02 17:47:00,1.86127,1.86133,1.86097,1.86128,8000000.0
2007-10-02 17:48:00,1.86123,1.86123,1.86106,1.86117,7000000.0
2007-10-02 17:49:00,1.86141,1.86151,1.86137,1.8614,7000000.0
2007-10-02 17:50:00,1.86143,1.8615,1.86128,1.86128,7000000.0
2007-10-02 17:51:00,1.8616,1.8617,1.86153,1.8616,7000000.0
2007-10-02 17:52:00,1.86154,1.8617,1.86144,1.8617,7000000.0
2007-10-02 17:53:00,1.86178,1.8618,1.8617,1.8618,7000000.0
2007-10-02 17:54:00,1.86196,1.86203,1.8619,1.86201,11000000.0
2007-10-02 17:55:00,1.86197,1.86209,1.86197,1.86205,7000000.0
2007-10-02 17:56:00,1.86205,1.86216,1.86205,1.8621,7000000.0
2007-10-02 17:57:00,1.86211,1.86211,1.86193,1.86203,10000000.0
2007-10-02 17:58:00,1.86203,1.86205,1.86165,1.86187,10000000.0
2007-10-02 17:59:00,1.86171,1.86177,1.86147,1.86147,10000000.0
2007-10-02 18:00:00,1.86105,1.86135,1.86105,1.86135,10000000.0
2007-10-02 18:01:00,1.86162,1.86189,1.86162,1.86189,8000000.0
2007-10-02 18:02:00,1.86198,1.86218,1.86198,1.86207,8000000.0
2007-10-02 18:03:00,1.86223,1.86223,1.86184,1.86184,10000000.0
2007-10-02 18:04:00,1.86213,1.86239,1.86213,1.86239,8000000.0
2007-10-02 18:05:00,1.86253,1.86263,1.86253,1.86261,10000000.0
2007-10-02 18:06:00,1.86238,1.86268,1.86238,1.86253,10000000.0
2007-10-02 18:07:00,1.86272,1.86272,1.8626,1.86268,8000000.0
2007-10-02 18:08:00,1.86268,1.86273,1.86244,1.86258,8000000.0
2007-10-02 18:09:00,1.8627,1.86289,1.86268,1.86289,8000000.0
2007-10-02 18:10:00,1.86302,1.86308,1.8629,1.86295,11000000.0
2007-10-02 18:11:00,1.86307,1.86307,1.8629,1.8629,7000000.0
2007-10-02 18:12:00,1.863,1.863,1.86272,1.86274,9000000.0
2007-10-02 18:13:00,1.86253,1.8627,1.86229,1.86268,11000000.0
2007-10-02 18:14:00,1.8627,1.8627,1.86234,1.86234,7000000.0
2007-10-02 18:15:00,1.86241,1.86274,1.86241,1.86274,8000000.0
2007-10-02 18:16:00,1.86279,1.86279,1.86246,1.86256,11000000.0
2007-10-02 18:17:00,1.86273,1.86275,1.86258,1.86261,10000000.0
2007-10-02 18:18:00,1.86249,1.86257,1.86237,1.86257,8000000.0
2007-10-02 18:19:00,1.86249,1.86303,1.86249,1.86303,9000000.0
2007-10-02 18:20:00,1.86342,1.86372,1.86342,1.86365,7000000.0
2007-10-02 18:21:00,1.86386,1.86386,1.86196,1.86375,11000000.0
2007-10-02 18:22:00,1.86359,1.8637,1.86345,1.8637,11000000.0
2007-10-02 18:23:00,1.86374,1.8638,1.86362,1.86369,8000000.0
2007-10-02 18:24:00,1.86354,1.8636,1.86352,1.86353,10000000.0
2007-10-02 18:25:00,1.86353,1.86375,1.86353,1.86375,7000000.0
2007-10-02 18:26:00,1.86378,1.86378,1.86356,1.86356,8000000.0
2007-10-02 18:27:00,1.86351,1.86367,1.86351,1.86367,7000000.0
2007-10-02 18:28:00,1.86336,1.8638,1.86321,1.86356,7000000.0
2007-10-02 18:29:00,1.86395,1.86395,1.8638,1.86392,7000000.0
2007-10-02 18:30:00,1.86393,1.86393,1.86372,1.86389,8000000.0
2007-10-02 18:31:00,1.86385,1.86393,1.86379,1.86388,9000000.0
2007-10-02 18:32:00,1.86378,1.86381,1.86372,1.86378,11000000.0
2007-10-02 18:33:00,1.86379,1.86379,1.86352,1.86352,11000000.0
2007-10-02 18:34:00,1.86343,1.86343,1.86313,1.86313,7000000.0
2007-10-02 18:35:00,1.86328,1.86334,1.86313,1.8633,8000000.0
2007-10-02 18:36:00,1.86339,1.86343,1.8632,1.8632,7000000.0
2007-10-02 18:37:00,1.86315,1.86315,1.86299,1.86299,8000000.0
2007-10-02 18:38:00,1.86287,1.86289,1.86263,1.86289,8000000.0
2007-10-02 18:39:00,1.86278,1.86299,1.86273,1.86299,7000000.0
2007-10-02 18:40:00,1.86301,1.86301,1.86286,1.86292,7000000.0
2007-10-02 18:41:00,1.8629,1.86312,1.8629,1.86312,8000000.0
2007-10-02 18:42:00,1.8631,1.86337,1.86307,1.86324,11000000.0
2007-10-02 18:43:00,1.86331,1.86347,1.86319,1.86347,8000000.0
2007-10-02 18:44:00,1.8635,1.86375,1.8635,1.86375,7000000.0
2007-10-02 18:45:00,1.86385,1.86407,1.86378,1.86407,11000000.0
2007-10-02 18:46:00,1.86405,1.86405,1.8637,1.86376,9000000.0
2007-10-02 18:47:00,1.86372,1.86385,1.86361,1.86361,8000000.0
2007-10-02 18:48:00,1.86391,1.86391,1.86336,1.86382,9000000.0
2007-10-02 18:49:00,1.86396,1.86397,1.86376,1.8638,7000000.0
2007-10-02 18:50:00,1.86395,1.86395,1.86376,1.86378,11000000.0
2007-10-02 18:51:00,1.86369,1.86369,1.86333,1.86358,7000000.0
2007-10-02 18:52:00,1.86353,1.86366,1.86349,1.8635,8000000.0
2007-10-02 18:53:00,1.86329,1.86357,1.86329,1.86347,11000000.0
2007-10-02 18:54:00,1.86348,1.86366,1.86344,1.86344,7000000.0
2007-10-02 18:55:00,1.86352,1.86379,1.86352,1.86379,7000000.0
2007-10-02 18:56:00,1.86365,1.86377,1.86342,1.86342,7000000.0
2007-10-02 18:57:00,1.86348,1.86348,1.86336,1.86338,10000000.0
2007-10-02 18:58:00,1.86342,1.86346,1.8632,1.86329,9000000.0
2007-10-02 18:59:00,1.86323,1.86327,1.86311,1.86315,8000000.0
2007-10-02 19:00:00,1.8631,1.86325,1.86308,1.86325,7000000.0
2007-10-02 19:01:00,1.8633,1.8633,1.8631,1.86317,7000000.0
2007-10-02 19:02:00,1.86317,1.86317,1.86301,1.86303,8000000.0
2007-10-02 19:03:00,1.86298,1.86298,1.86277,1.86277,7000000.0
2007-10-02 19:04:00,1.8627,1.86281,1.86265,1.86279,8000000.0
2007-10-02 19:05:00,1.86276,1.86276,1.86265,1.86265,8000000.0
2007-10-02 19:06:00,1.86265,1.86279,1.86221,1.86279,8000000.0
2007-10-02 19:07:00,1.86295,1.86297,1.86285,1.86289,9000000.0
2007-10-02 19:08:00,1.8628,1.86296,1.86271,1.86296,8000000.0
2007-10-02 19:09:00,1.86297,1.863,1.86289,1.86289,7000000.0
2007-10-02 19:10:00,1.86262,1.86263,1.86246,1.86263,11000000.0
2007-10-02 19:11:00,1.86254,1.86254,1.86221,1.86244,10000000.0
2007-10-02 19:12:00,1.86242,1.86247,1.86231,1.86246,7000000.0
2007-10-02 19:13:00,1.86253,1.86259,1.8611,1.86247,8000000.0
2007-10-02 19:14:00,1.86259,1.86259,1.8624,1.8624,8000000.0
2007-10-02 19:15:00,1.86244,1.86244,1.8623,1.86234,10000000.0
2007-10-02 19:16:00,1.86249,1.86249,1.86235,1.8624,8000000.0
2007-10-02 19:17:00,1.86255,1.86255,1.86235,1.86249,10000000.0
2007-10-02 19:18:00,1.86242,1.86257,1.86236,1.86253,11000000.0
2007-10-02 19:19:00,1.86217,1.8622,1.86179,1.86206,8000000.0
2007-10-02 19:20:00,1.86237,1.86242,1.86233,1.86236,11000000.0
2007-10-02 19:21:00,1.86194,1.86229,1.86183,1.86183,10000000.0
2007-10-02 19:22:00,1.86231,1.86248,1.86201,1.86248,9000000.0
2007-10-02 19:23:00,1.86245,1.86257,1.86236,1.86257,8000000.0
2007-10-02 19:24:00,1.86262,1.8628,1.86259,1.8628,9000000.0
2007-10-02 19:25:00,1.86292,1.86298,1.8629,1.86292,9000000.0
2007-10-02 19:26:00,1.86295,1.86301,1.86295,1.86301,7000000.0
2007-10-02 19:27:00,1.86295,1.86295,1.86276,1.86278,8000000.0
2007-10-02 19:28:00,1.86293,1.86294,1.86281,1.86288,10000000.0
2007-10-02 19:29:00,1.86291,1.86295,1.86286,1.86292,7000000.0
2007-10-02 19:30:00,1.8629,1.86306,1.86284,1.86306,10000000.0
2007-10-02 19:31:00,1.8633,1.86337,1.8631,1.86323,7000000.0
2007-10-02 19:32:00,1.8633,1.86338,1.86316,1.86323,10000000.0
2007-10-02 19:33:00,1.863,1.86339,1.863,1.86311,7000000.0
2007-10-02 19:34:00,1.86309,1.86313,1.86302,1.86307,8000000.0
2007-10-02 19:35:00,1.86298,1.86312,1.86286,1.86312,7000000.0
2007-10-02 19:36:00,1.86284,1.86284,1.8627,1.86275,7000000.0
2007-10-02 19:37:00,1.86284,1.86289,1.86274,1.86283,8000000.0
2007-10-02 19:38:00,1.86266,1.8627,1.86256,1.86256,8000000.0
2007-10-02 19:39:00,1.86255,1.86257,1.86239,1.86239,8000000.0
2007-10-02 19:40:00,1.86255,1.86256,1.86221,1.86221,7000000.0
2007-10-02 19:41:00,1.86261,1.86268,1.86243,1.86255,9000000.0
2007-10-02 19:42:00,1.86257,1.86264,1.86254,1.86256,7000000.0
2007-10-02 19:43:00,1.86261,1.86263,1.86247,1.86263,11000000.0
2007-10-02 19:44:00,1.86297,1.86297,1.86249,1.86249,8000000.0
2007-10-02 19:45:00,1.86281,1.8629,1.86274,1.8628,9000000.0
2007-10-02 19:46:00,1.86294,1.86326,1.86294,1.86324,7000000.0
2007-10-02 19:47:00,1.86329,1.86334,1.86306,1.86312,9000000.0
2007-10-02 19:48:00,1.86255,1.86298,1.86243,1.86298,8000000.0
2007-10-02 19:49:00,1.86314,1.86322,1.86311,1.8632,7000000.0
2007-10-02 19:50:00,1.86305,1.86305,1.86279,1.86279,7000000.0
2007-10-02 19:51:00,1.86269,1.86278,1.86259,1.86278,7000000.0
2007-10-02 19:52:00,1.86275,1.86276,1.8623,1.86276,7000000.0
2007-10-02 19:53:00,1.86266,1.863,1.86266,1.86299,7000000.0
2007-10-02 19:54:00,1.86287,1.86302,1.86286,1.86302,8000000.0
2007-10-02 19:55:00,1.86284,1.86295,1.86256,1.86256,8000000.0
2007-10-02 19:56:00,1.86237,1.86246,1.8622,1.86234,8000000.0
2007-10-02 19:57:00,1.86248,1.86254,1.86248,1.86253,7000000.0
2007-10-02 19:58:00,1.86245,1.86245,1.86219,1.86235,10000000.0
2007-10-02 19:59:00,1.86233,1.86255,1.86233,1.86244,8000000.0
2007-10-02 20:00:00,1.86246,1.86246,1.86206,1.86231,7000000.0
2007-10-02 20:01:00,1.86217,1.86238,1.86217,1.86238,7000000.0
2007-10-02 20:02:00,1.86227,1.8624,1.86222,1.86223,7000000.0
2007-10-02 20:03:00,1.86205,1.86217,1.8617,1.8617,9000000.0
2007-10-02 20:04:00,1.86187,1.86216,1.86187,1.86216,9000000.0
2007-10-02 20:05:00,1.86205,1.86226,1.86196,1.86225,9000000.0
2007-10-02 20:06:00,1.86217,1.86217,1.86191,1.86191,11000000.0
2007-10-02 20:07:00,1.86197,1.86197,1.8617,1.8617,10000000.0
2007-10-02 20:08:00,1.86165,1.86176,1.86114,1.86176,8000000.0
2007-10-02 20:09:00,1.86192,1.86216,1.86192,1.86211,7000000.0
2007-10-02 20:10:00,1.86201,1.8623,1.86179,1.8618,8000000.0
2007-10-02 20:11:00,1.86198,1.8622,1.86196,1.862,8000000.0
2007-10-02 20:12:00,1.86201,1.86201,1.86132,1.86132,7000000.0
2007-10-02 20:13:00,1.86098,1.86126,1.86095,1.86122,10000000.0
2007-10-02 20:14:00,1.86126,1.8613,1.86121,1.86121,7000000.0
2007-10-02 20:15:00,1.86112,1.86112,1.86016,1.86016,7000000.0
2007-10-02 20:16:00,1.86008,1.8601,1.85997,1.86005,7000000.0
2007-10-02 20:17:00,1.86007,1.86012,1.8598,1.85995,11000000.0
2007-10-02 20:18:00,1.8599,1.85998,1.85983,1.8599,9000000.0
2007-10-02 20:19:00,1.85993,1.86032,1.85993,1.86032,8000000.0
2007-10-02 20:20:00,1.86013,1.86013,1.85996,1.86,7000000.0
2007-10-02 20:21:00,1.86005,1.86011,1.85983,1.85994,11000000.0
2007-10-02 20:22:00,1.85984,1.85997,1.85984,1.8599,7000000.0
2007-10-02 20:23:00,1.86004,1.86018,1.86004,1.86009,7000000.0
2007-10-02 20:24:00,1.86016,1.86032,1.86016,1.86032,8000000.0
2007-10-02 20:25:00,1.86009,1.86029,1.86007,1.86007,11000000.0
2007-10-02 20:26:00,1.85985,1.85985,1.85971,1.85974,8000000.0
2007-10-02 20:27:00,1.85968,1.85969,1.85952,1.85961,9000000.0
2007-10-02 20:28:00,1.85951,1.85961,1.85942,1.8595,7000000.0
2007-10-02 20:29:00,1.85939,1.85948,1.85927,1.85927,8000000.0
2007-10-02 20:30:00,1.85945,1.85957,1.85929,1.85929,8000000.0
2007-10-02 20:31:00,1.85945,1.85947,1.85931,1.85947,7000000.0
2007-10-02 20:32:00,1.85968,1.85982,1.85961,1.85982,7000000.0
2007-10-02 20:33:00,1.8597,1.8597,1.85948,1.85962,7000000.0
2007-10-02 20:34:00,1.85965,1.85971,1.85961,1.85971,8000000.0
2007-10-02 20:35:00,1.85962,1.85979,1.85962,1.85973,9000000.0
2007-10-02 20:36:00,1.85941,1.85967,1.85941,1.85967,7000000.0
2007-10-02 20:37:00,1.85959,1.85959,1.85886,1.85886,11000000.0
2007-10-02 20:38:00,1.859,1.859,1.85882,1.85887,10000000.0
2007-10-02 20:39:00,1.8589,1.85893,1.85867,1.85893,9000000.0
2007-10-02 20:40:00,1.85865,1.85881,1.85821,1.85881,8000000.0
2007-10-02 20:41:00,1.85898,1.85898,1.85883,1.85892,8000000.0
2007-10-02 20:42:00,1.85856,1.85856,1.85787,1.85787,11000000.0
2007-10-02 20:43:00,1.85893,1.85893,1.85866,1.85872,8000000.0
2007-10-02 20:44:00,1.85871,1.85894,1.85867,1.85882,10000000.0
2007-10-02 20:45:00,1.85895,1.85901,1.8589,1.85892,7000000.0
2007-10-02 20:46:00,1.85897,1.85909,1.85896,1.85896,8000000.0
2007-10-02 20:47:00,1.85901,1.85903,1.85886,1.85901,7000000.0
2007-10-02 20:48:00,1.85874,1.85874,1.85742,1.85742,10000000.0
2007-10-02 20:49:00,1.85705,1.85705,1.85685,1.85695,7000000.0
2007-10-02 20:50:00,1.85723,1.85749,1.85717,1.85749,8000000.0
2007-10-02 20:51:00,1.85732,1.85732,1.85689,1.85731,9000000.0
2007-10-02 20:52:00,1.85744,1.85748,1.85727,1.85729,11000000.0
2007-10-02 20:53:00,1.8573,1.8573,1.85694,1.85694,11000000.0
2007-10-02 20:54:00,1.85702,1.85702,1.85663,1.85678,11000000.0
2007-10-02 20:55:00,1.85719,1.85727,1.85701,1.85727,8000000.0
2007-10-02 20:56:00,1.85775,1.85835,1.85775,1.85835,7000000.0
2007-10-02 20:57:00,1.85829,1.85874,1.85829,1.85864,9000000.0
2007-10-02 20:58:00,1.85826,1.85826,1.85787,1.85821,7000000.0
2007-10-02 20:59:00,1.85848,1.85855,1.85828,1.85828,7000000.0
2007-10-02 21:00:00,1.85852,1.85852,1.85836,1.85846,7000000.0
2007-10-02 21:01:00,1.85951,1.86046,1.85951,1.86046,7000000.0
2007-10-02 21:02:00,1.86105,1.86112,1.86089,1.86112,7000000.0
2007-10-02 21:03:00,1.86119,1.86127,1.86104,1.86122,8000000.0
2007-10-02 21:04:00,1.86113,1.86113,1.86035,1.8606,7000000.0
2007-10-02 21:05:00,1.86054,1.86082,1.86054,1.86082,7000000.0
2007-10-02 21:06:00,1.86035,1.86039,1.85994,1.85994,8000000.0
2007-10-02 21:07:00,1.85993,1.86027,1.85992,1.86027,8000000.0
2007-10-02 21:08:00,1.86023,1.8603,1.86018,1.8603,10000000.0
2007-10-02 21:09:00,1.86016,1.86016,1.86005,1.86008,10000000.0
2007-10-02 21:10:00,1.86021,1.86021,1.86009,1.86017,8000000.0
2007-10-02 21:11:00,1.86016,1.86026,1.86012,1.86018,7000000.0
2007-10-02 21:12:00,1.86017,1.86024,1.86013,1.86017,8000000.0
2007-10-02 21:13:00,1.86023,1.86036,1.86008,1.86022,10000000.0
2007-10-02 21:14:00,1.85992,1.85999,1.85977,1.85999,8000000.0
2007-10-02 21:15:00,1.85992,1.85997,1.85985,1.85989,8000000.0
2007-10-02 21:16:00,1.8599,1.85997,1.8598,1.8598,7000000.0
2007-10-02 21:17:00,1.85987,1.86,1.8597,1.86,11000000.0
2007-10-02 21:18:00,1.86007,1.86054,1.86007,1.86054,7000000.0
2007-10-02 21:19:00,1.8605,1.86056,1.86023,1.86043,9000000.0
2007-10-02 21:20:00,1.86032,1.8605,1.86031,1.86046,11000000.0
2007-10-02 21:21:00,1.86052,1.86052,1.86025,1.86039,10000000.0
2007-10-02 21:22:00,1.86055,1.86067,1.86047,1.86067,10000000.0
2007-10-02 21:23:00,1.86048,1.8606,1.86005,1.8606,7000000.0
2007-10-02 21:24:00,1.86067,1.86067,1.86026,1.86026,11000000.0
2007-10-02 21:26:00,1.86051,1.86065,1.86047,1.86047,7000000.0
2007-10-02 21:27:00,1.86041,1.86041,1.86018,1.86026,7000000.0
2007-10-02 21:28:00,1.86016,1.86024,1.85988,1.85996,7000000.0
2007-10-02 21:29:00,1.85983,1.85986,1.85976,1.85986,8000000.0
2007-10-02 21:30:00,1.86025,1.8603,1.86017,1.86025,8000000.0
2007-10-02 21:31:00,1.85986,1.8601,1.85984,1.8601,8000000.0
2007-10-02 21:32:00,1.86057,1.86085,1.86057,1.86074,7000000.0
2007-10-02 21:33:00,1.86078,1.86105,1.86077,1.86105,11000000.0
2007-10-02 21:34:00,1.86086,1.86104,1.8608,1.86104,11000000.0
2007-10-02 21:35:00,1.86104,1.86104,1.86083,1.86091,11000000.0
2007-10-02 21:36:00,1.86119,1.86119,1.86057,1.86063,8000000.0
2007-10-02 21:37:00,1.86045,1.8605,1.8603,1.8605,8000000.0
2007-10-02 21:38:00,1.86102,1.86102,1.86054,1.86062,8000000.0
2007-10-02 21:39:00,1.86069,1.86069,1.86032,1.86066,9000000.0
2007-10-02 21:40:00,1.8608,1.8608,1.86019,1.86019,7000000.0
2007-10-02 21:41:00,1.86088,1.86092,1.86073,1.86085,9000000.0
2007-10-02 21:42:00,1.86072,1.86092,1.86072,1.86092,7000000.0
2007-10-02 21:44:00,1.86058,1.86083,1.86058,1.86083,8000000.0
2007-10-02 21:45:00,1.86058,1.8607,1.86052,1.86058,10000000.0
2007-10-02 21:46:00,1.86061,1.86061,1.86029,1.86029,8000000.0
2007-10-02 21:47:00,1.86092,1.86092,1.86073,1.86075,8000000.0
2007-10-02 21:48:00,1.86087,1.8609,1.8608,1.8609,8000000.0
2007-10-02 21:49:00,1.86069,1.86077,1.86063,1.86071,8000000.0
2007-10-02 21:50:00,1.86059,1.86059,1.86024,1.86024,8000000.0
2007-10-02 21:51:00,1.86021,1.86021,1.85999,1.86,7000000.0
2007-10-02 21:52:00,1.85982,1.86004,1.85982,1.85991,7000000.0
2007-10-02 21:53:00,1.86014,1.86031,1.86003,1.86031,7000000.0
2007-10-02 21:54:00,1.86061,1.86061,1.86037,1.8606,7000000.0
2007-10-02 21:55:00,1.86062,1.86075,1.86054,1.86075,7000000.0
2007-10-02 21:56:00,1.86077,1.86125,1.86077,1.86125,8000000.0
2007-10-02 21:57:00,1.86129,1.86129,1.86102,1.8612,7000000.0
2007-10-02 21:58:00,1.86111,1.86127,1.86111,1.86121,7000000.0
2007-10-02 21:59:00,1.86155,1.86168,1.86146,1.86146,8000000.0
2007-10-02 22:00:00,1.86168,1.86223,1.86168,1.86193,10000000.0
2007-10-02 22:01:00,1.8619,1.8619,1.86155,1.86184,9000000.0
2007-10-02 22:02:00,1.86192,1.86206,1.8619,1.86193,8000000.0
2007-10-02 22:03:00,1.86189,1.86189,1.86159,1.86159,7000000.0
2007-10-02 22:04:00,1.86137,1.86146,1.86133,1.86146,8000000.0
2007-10-02 22:05:00,1.86151,1.86152,1.86145,1.86151,10000000.0
2007-10-02 22:06:00,1.86164,1.86197,1.86164,1.86197,7000000.0
2007-10-02 22:07:00,1.86188,1.86199,1.86169,1.86169,8000000.0
2007-10-02 22:08:00,1.86182,1.86182,1.86151,1.86164,8000000.0
2007-10-02 22:09:00,1.86181,1.86226,1.86166,1.86226,9000000.0
2007-10-02 22:10:00,1.86223,1.86223,1.86207,1.86207,8000000.0
2007-10-02 22:11:00,1.86219,1.86232,1.86215,1.86215,7000000.0
2007-10-02 22:12:00,1.86218,1.8626,1.86218,1.8626,8000000.0
2007-10-02 22:13:00,1.86225,1.86227,1.86205,1.86212,8000000.0
2007-10-02 22:14:00,1.8621,1.86213,1.86193,1.86211,11000000.0
2007-10-02 22:15:00,1.86218,1.8622,1.86192,1.86206,8000000.0
2007-10-02 22:16:00,1.86155,1.86196,1.86127,1.86196,9000000.0
2007-10-02 22:17:00,1.86196,1.86203,1.86186,1.86203,7000000.0
2007-10-02 22:18:00,1.86201,1.86201,1.86121,1.86127,8000000.0
2007-10-02 22:19:00,1.862,1.862,1.86183,1.86184,8000000.0
2007-10-02 22:20:00,1.86187,1.86187,1.86176,1.86185,7000000.0
2007-10-02 22:21:00,1.86175,1.8619,1.86175,1.8619,9000000.0
2007-10-02 22:22:00,1.8618,1.86196,1.86179,1.8618,7000000.0
2007-10-02 22:23:00,1.86183,1.86183,1.86162,1.86162,9000000.0
2007-10-02 22:24:00,1.86121,1.86212,1.86121,1.86212,7000000.0
2007-10-02 22:25:00,1.86254,1.86269,1.86237,1.86257,8000000.0
2007-10-02 22:26:00,1.8624,1.86295,1.8624,1.86295,9000000.0
2007-10-02 22:27:00,1.86263,1.86274,1.86263,1.86273,6000000.0
2007-10-02 22:28:00,1.86332,1.86343,1.8632,1.8632,8000000.0
2007-10-02 22:29:00,1.86314,1.86361,1.86314,1.86361,9000000.0
2007-10-02 22:30:00,1.86381,1.86381,1.86339,1.86348,7000000.0
2007-10-02 22:31:00,1.86341,1.86375,1.86341,1.8637,9000000.0
2007-10-02 22:32:00,1.86352,1.86365,1.86349,1.86349,8000000.0
2007-10-02 22:33:00,1.86359,1.86371,1.86339,1.86371,7000000.0
2007-10-02 22:34:00,1.86408,1.86416,1.86408,1.86408,7000000.0
2007-10-02 22:35:00,1.86405,1.86447,1.86405,1.86422,8000000.0
2007-10-02 22:36:00,1.86406,1.8643,1.864,1.864,10000000.0
2007-10-02 22:37:00,1.86403,1.86437,1.86403,1.86418,7000000.0
2007-10-02 22:38:00,1.86427,1.86451,1.86427,1.8645,8000000.0
2007-10-02 22:39:00,1.86459,1.86465,1.8644,1.86465,10000000.0
2007-10-02 22:40:00,1.86454,1.86472,1.86448,1.86472,7000000.0
2007-10-02 22:41:00,1.86454,1.86473,1.86454,1.86473,8000000.0
2007-10-02 22:42:00,1.86481,1.86485,1.86451,1.86457,8000000.0
2007-10-02 22:43:00,1.86441,1.86464,1.86441,1.86464,9000000.0
2007-10-02 22:44:00,1.86518,1.86623,1.86518,1.86623,11000000.0
2007-10-02 22:45:00,1.86669,1.8669,1.86667,1.86667,11000000.0
2007-10-02 22:46:00,1.86681,1.86705,1.86681,1.8669,8000000.0
2007-10-02 22:47:00,1.86651,1.86652,1.86634,1.86634,11000000.0
2007-10-02 22:48:00,1.8665,1.86743,1.8665,1.86724,8000000.0
2007-10-02 22:49:00,1.86707,1.86715,1.8669,1.86715,7000000.0
2007-10-02 22:50:00,1.86695,1.86701,1.86684,1.86701,7000000.0
2007-10-02 22:51:00,1.86668,1.8672,1.86668,1.8672,10000000.0
2007-10-02 22:52:00,1.8672,1.8672,1.8668,1.8668,8000000.0
2007-10-02 22:53:00,1.86664,1.86667,1.86576,1.86576,7000000.0
2007-10-02 22:54:00,1.86556,1.86602,1.86556,1.86579,8000000.0
2007-10-02 22:55:00,1.86611,1.86645,1.86611,1.86632,7000000.0
2007-10-02 22:56:00,1.86689,1.86695,1.86683,1.86691,7000000.0
2007-10-02 22:57:00,1.86664,1.86691,1.86656,1.86691,7000000.0
2007-10-02 22:58:00,1.86731,1.86731,1.86655,1.86716,7000000.0
2007-10-02 22:59:00,1.86679,1.86692,1.86672,1.86672,7000000.0
2007-10-02 23:00:00,1.86726,1.86745,1.86723,1.86745,8000000.0
2007-10-02 23:01:00,1.86741,1.86741,1.86733,1.86738,8000000.0
2007-10-02 23:02:00,1.86729,1.86729,1.86711,1.86711,8000000.0
2007-10-02 23:03:00,1.86678,1.86678,1.86667,1.86671,7000000.0
2007-10-02 23:04:00,1.86686,1.86857,1.86686,1.86857,8000000.0
2007-10-02 23:05:00,1.86845,1.86895,1.86823,1.86895,7000000.0
2007-10-02 23:06:00,1.86865,1.86926,1.86865,1.86926,9000000.0
2007-10-02 23:07:00,1.87001,1.87003,1.86968,1.86968,10000000.0
2007-10-02 23:08:00,1.86898,1.86898,1.86825,1.86827,7000000.0
2007-10-02 23:09:00,1.86827,1.86829,1.86814,1.86814,9000000.0
2007-10-02 23:10:00,1.86815,1.86831,1.86797,1.86823,11000000.0
2007-10-02 23:11:00,1.86763,1.86795,1.86763,1.86785,7000000.0
2007-10-02 23:12:00,1.86775,1.86783,1.86767,1.86768,7000000.0
2007-10-02 23:13:00,1.86715,1.8672,1.8669,1.86693,7000000.0
2007-10-02 23:14:00,1.867,1.867,1.8664,1.8664,11000000.0
2007-10-02 23:15:00,1.86686,1.86711,1.86684,1.86684,9000000.0
2007-10-02 23:16:00,1.86565,1.86589,1.86514,1.86576,11000000.0
2007-10-02 23:17:00,1.86659,1.86664,1.86651,1.86662,7000000.0
2007-10-02 23:18:00,1.86662,1.86662,1.86555,1.86555,8000000.0
2007-10-02 23:19:00,1.86569,1.8659,1.86553,1.8659,6000000.0
2007-10-02 23:20:00,1.86598,1.86605,1.86585,1.866,9000000.0
2007-10-02 23:21:00,1.86616,1.86616,1.86589,1.86602,9000000.0
2007-10-02 23:22:00,1.86581,1.86614,1.86581,1.86614,11000000.0
2007-10-02 23:23:00,1.86613,1.86618,1.8661,1.8661,8000000.0
2007-10-02 23:24:00,1.8664,1.86648,1.8664,1.86648,7000000.0
2007-10-02 23:25:00,1.86605,1.86605,1.86588,1.8659,7000000.0
2007-10-02 23:26:00,1.86573,1.86621,1.86573,1.86621,8000000.0
2007-10-02 23:27:00,1.86584,1.86624,1.86575,1.86624,9000000.0
2007-10-02 23:28:00,1.86636,1.86652,1.86636,1.86652,10000000.0
2007-10-02 23:29:00,1.86664,1.86672,1.86648,1.86664,9000000.0
2007-10-02 23:30:00,1.86629,1.86632,1.8661,1.8663,8000000.0
2007-10-02 23:31:00,1.86651,1.86665,1.86646,1.86665,7000000.0
2007-10-02 23:32:00,1.8667,1.86686,1.8667,1.86672,8000000.0
2007-10-02 23:33:00,1.86646,1.86666,1.86636,1.86662,7000000.0
2007-10-02 23:34:00,1.86666,1.86677,1.86656,1.86656,3000000.0
2007-10-02 23:35:00,1.86663,1.86663,1.86649,1.86649,9000000.0
2007-10-02 23:36:00,1.86685,1.86697,1.86685,1.86691,7000000.0
2007-10-02 23:37:00,1.86688,1.86699,1.86688,1.86696,9000000.0
2007-10-02 23:38:00,1.86658,1.86672,1.86655,1.86668,8000000.0
2007-10-02 23:39:00,1.86665,1.86665,1.86625,1.86635,10000000.0
2007-10-02 23:40:00,1.86653,1.86659,1.86643,1.86643,7000000.0
2007-10-02 23:41:00,1.86675,1.86676,1.86655,1.86655,8000000.0
2007-10-02 23:42:00,1.86663,1.86698,1.86663,1.86698,7000000.0
2007-10-02 23:43:00,1.86692,1.86714,1.86692,1.86706,7000000.0
2007-10-02 23:44:00,1.86766,1.86809,1.86766,1.86791,7000000.0
2007-10-02 23:45:00,1.86812,1.86812,1.86789,1.8679,7000000.0
2007-10-02 23:46:00,1.86787,1.86799,1.86779,1.86779,8000000.0
2007-10-02 23:47:00,1.86783,1.86854,1.86741,1.86854,8000000.0
2007-10-02 23:48:00,1.86891,1.86891,1.86854,1.86854,7000000.0
2007-10-02 23:49:00,1.8689,1.86907,1.8688,1.86907,10000000.0
2007-10-02 23:50:00,1.87009,1.87122,1.87009,1.87098,8000000.0
2007-10-02 23:51:00,1.87066,1.87074,1.87016,1.87074,7000000.0
2007-10-02 23:52:00,1.87114,1.87133,1.87105,1.87129,11000000.0
2007-10-02 23:53:00,1.87154,1.8716,1.87109,1.87115,9000000.0
2007-10-02 23:54:00,1.86962,1.87146,1.86962,1.87131,9000000.0
2007-10-02 23:55:00,1.87119,1.87142,1.87119,1.87119,8000000.0
2007-10-02 23:56:00,1.87107,1.87146,1.87107,1.87123,8000000.0
2007-10-02 23:57:00,1.87141,1.87224,1.87141,1.87224,8000000.0
2007-10-02 23:58:00,1.87351,1.87351,1.8732,1.87337,7000000.0
2007-10-02 23:59:00,1.87335,1.87335,1.87188,1.87188,10000000.0
2007-10-03 00:00:00,1.87107,1.87141,1.87107,1.87128,7000000.0
2007-10-03 00:01:00,1.87089,1.87151,1.87089,1.87151,8000000.0
2007-10-03 00:02:00,1.87215,1.87215,1.87177,1.87177,8000000.0
2007-10-03 00:03:00,1.87161,1.87174,1.8715,1.87174,7000000.0
2007-10-03 00:04:00,1.8713,1.8713,1.86989,1.86989,7000000.0
2007-10-03 00:05:00,1.86985,1.86998,1.86975,1.86998,9000000.0
2007-10-03 00:06:00,1.87017,1.87017,1.86965,1.87011,10000000.0
2007-10-03 00:07:00,1.87023,1.87023,1.86992,1.86992,5000000.0
2007-10-03 00:08:00,1.8696,1.86993,1.86952,1.86959,9000000.0
2007-10-03 00:09:00,1.87024,1.87027,1.87013,1.87027,8000000.0
2007-10-03 00:10:00,1.86988,1.86988,1.86933,1.86942,8000000.0
2007-10-03 00:11:00,1.86946,1.86987,1.86943,1.86987,9000000.0
2007-10-03 00:12:00,1.86992,1.87,1.86942,1.86942,7000000.0
2007-10-03 00:13:00,1.86989,1.86989,1.86974,1.86974,7000000.0
2007-10-03 00:14:00,1.86982,1.87057,1.86982,1.87057,8000000.0
2007-10-03 00:15:00,1.87091,1.87128,1.87091,1.87128,8000000.0
2007-10-03 00:16:00,1.87132,1.87144,1.87129,1.87144,7000000.0
2007-10-03 00:17:00,1.8714,1.87183,1.87135,1.87177,10000000.0
2007-10-03 00:18:00,1.87189,1.87196,1.87181,1.87196,10000000.0
2007-10-03 00:19:00,1.87198,1.87198,1.8717,1.87189,7000000.0
2007-10-03 00:20:00,1.87182,1.87194,1.87177,1.87177,8000000.0
2007-10-03 00:21:00,1.87161,1.87161,1.87117,1.87117,6000000.0
2007-10-03 00:22:00,1.87169,1.87169,1.87159,1.87159,9000000.0
2007-10-03 00:23:00,1.87155,1.87161,1.87147,1.87157,11000000.0
2007-10-03 00:24:00,1.87138,1.87138,1.87088,1.87088,10000000.0
2007-10-03 00:25:00,1.87099,1.87126,1.87099,1.87126,10000000.0
2007-10-03 00:26:00,1.87124,1.87124,1.87054,1.87054,7000000.0
2007-10-03 00:27:00,1.87052,1.87064,1.87043,1.87064,5000000.0
2007-10-03 00:28:00,1.8707,1.8707,1.87043,1.87043,9000000.0
2007-10-03 00:29:00,1.87004,1.87045,1.86996,1.87011,10000000.0
2007-10-03 00:30:00,1.87038,1.87063,1.87038,1.87048,11000000.0
2007-10-03 00:31:00,1.86996,1.86996,1.86817,1.86817,10000000.0
2007-10-03 00:32:00,1.86874,1.86916,1.86874,1.86916,8000000.0
2007-10-03 00:33:00,1.86921,1.86941,1.86875,1.86941,10000000.0
2007-10-03 00:34:00,1.86958,1.86986,1.86958,1.86975,8000000.0
2007-10-03 00:35:00,1.87012,1.87012,1.86757,1.8694,8000000.0
2007-10-03 00:36:00,1.86979,1.86991,1.86964,1.86976,7000000.0
2007-10-03 00:37:00,1.86938,1.86938,1.86902,1.86933,7000000.0
2007-10-03 00:38:00,1.86957,1.86962,1.86921,1.86954,7000000.0
2007-10-03 00:39:00,1.86942,1.86951,1.86933,1.86943,7000000.0
2007-10-03 00:40:00,1.86929,1.86963,1.86929,1.86963,7000000.0
2007-10-03 00:41:00,1.86943,1.86958,1.86936,1.8695,10000000.0
2007-10-03 00:42:00,1.86918,1.86934,1.86871,1.86917,11000000.0
2007-10-03 00:43:00,1.86909,1.86909,1.86864,1.86889,7000000.0
2007-10-03 00:44:00,1.86876,1.86891,1.86876,1.86881,7000000.0
2007-10-03 00:45:00,1.86856,1.86856,1.86802,1.86834,11000000.0
2007-10-03 00:46:00,1.86823,1.86843,1.86822,1.86836,11000000.0
2007-10-03 00:47:00,1.86842,1.86854,1.86841,1.86849,7000000.0
2007-10-03 00:48:00,1.868,1.86839,1.868,1.86839,10000000.0
2007-10-03 00:50:00,1.86849,1.86849,1.86831,1.86831,8000000.0
2007-10-03 00:51:00,1.86834,1.86844,1.86823,1.86823,6000000.0
2007-10-03 00:52:00,1.86793,1.86793,1.86769,1.86783,8000000.0
2007-10-03 00:53:00,1.8677,1.86787,1.8677,1.8678,6000000.0
2007-10-03 00:54:00,1.86805,1.86805,1.86784,1.8679,8000000.0
2007-10-03 00:55:00,1.86787,1.86789,1.86759,1.86789,7000000.0
2007-10-03 00:56:00,1.86832,1.86874,1.86832,1.86874,7000000.0
2007-10-03 00:57:00,1.86848,1.86848,1.86796,1.86813,6000000.0
2007-10-03 00:58:00,1.86808,1.86808,1.86783,1.86791,8000000.0
2007-10-03 00:59:00,1.8678,1.8678,1.86746,1.86746,8000000.0
2007-10-03 01:00:00,1.86778,1.86798,1.86777,1.86798,9000000.0
2007-10-03 01:01:00,1.86813,1.86819,1.86804,1.86816,9000000.0
2007-10-03 01:02:00,1.86824,1.86824,1.86784,1.86807,8000000.0
2007-10-03 01:03:00,1.86791,1.86791,1.8676,1.8676,7000000.0
2007-10-03 01:04:00,1.86743,1.86772,1.86737,1.86768,8000000.0
2007-10-03 01:05:00,1.86749,1.86783,1.86749,1.86783,8000000.0
2007-10-03 01:06:00,1.86763,1.86763,1.86625,1.86625,8000000.0
2007-10-03 01:07:00,1.86474,1.86557,1.86474,1.86557,10000000.0
2007-10-03 01:08:00,1.86552,1.86559,1.86502,1.86559,8000000.0
2007-10-03 01:09:00,1.86561,1.86584,1.86546,1.86584,7000000.0
2007-10-03 01:10:00,1.86655,1.86684,1.86647,1.86647,11000000.0
2007-10-03 01:11:00,1.86642,1.86642,1.86609,1.86609,8000000.0
2007-10-03 01:12:00,1.86617,1.86634,1.86603,1.86634,11000000.0
2007-10-03 01:13:00,1.86612,1.86618,1.86586,1.86618,7000000.0
2007-10-03 01:14:00,1.8663,1.8663,1.86579,1.86579,8000000.0
2007-10-03 01:15:00,1.86585,1.86611,1.86585,1.86594,10000000.0
2007-10-03 01:16:00,1.86583,1.86585,1.86531,1.86531,9000000.0
2007-10-03 01:17:00,1.86517,1.86517,1.86501,1.86503,7000000.0
2007-10-03 01:18:00,1.86508,1.8651,1.86463,1.86466,8000000.0
2007-10-03 01:20:00,1.86512,1.86526,1.86459,1.86459,8000000.0
2007-10-03 01:21:00,1.86519,1.86519,1.86483,1.86483,7000000.0
2007-10-03 01:22:00,1.86523,1.86536,1.86517,1.86536,7000000.0
2007-10-03 01:23:00,1.86539,1.86571,1.86539,1.86542,7000000.0
2007-10-03 01:24:00,1.86616,1.86616,1.86542,1.86542,11000000.0
2007-10-03 01:25:00,1.86583,1.86583,1.86533,1.86533,7000000.0
2007-10-03 01:26:00,1.86546,1.86566,1.86534,1.86534,8000000.0
2007-10-03 01:27:00,1.86529,1.86553,1.86529,1.86553,8000000.0
2007-10-03 01:28:00,1.86569,1.86598,1.86569,1.86597,8000000.0
2007-10-03 01:29:00,1.86622,1.86622,1.866,1.86602,5000000.0
2007-10-03 01:30:00,1.86605,1.86607,1.86582,1.86607,7000000.0
2007-10-03 01:31:00,1.86614,1.86614,1.86593,1.86596,5000000.0
2007-10-03 01:32:00,1.86585,1.86604,1.86585,1.86604,9000000.0
2007-10-03 01:33:00,1.86605,1.86607,1.86572,1.86572,8000000.0
2007-10-03 01:34:00,1.86558,1.86587,1.86558,1.86564,11000000.0
2007-10-03 01:35:00,1.86532,1.86532,1.86442,1.86442,11000000.0
2007-10-03 01:36:00,1.86426,1.86473,1.86426,1.86473,10000000.0
2007-10-03 01:37:00,1.86455,1.86493,1.86455,1.86493,8000000.0
2007-10-03 01:38:00,1.86487,1.86519,1.86487,1.86519,7000000.0
2007-10-03 01:39:00,1.86519,1.8658,1.86519,1.8658,6000000.0
2007-10-03 01:40:00,1.86594,1.86675,1.86564,1.86675,11000000.0
2007-10-03 01:41:00,1.86715,1.8673,1.86715,1.86719,7000000.0
2007-10-03 01:42:00,1.86755,1.86771,1.86751,1.86757,9000000.0
2007-10-03 01:43:00,1.86796,1.86806,1.86789,1.8679,8000000.0
2007-10-03 01:44:00,1.86728,1.86728,1.86636,1.86636,8000000.0
2007-10-03 01:45:00,1.86596,1.86609,1.86551,1.86552,9000000.0
2007-10-03 01:46:00,1.8663,1.86646,1.86629,1.86645,7000000.0
2007-10-03 01:47:00,1.86664,1.86725,1.86664,1.86683,8000000.0
2007-10-03 01:48:00,1.86664,1.86664,1.86609,1.86609,8000000.0
2007-10-03 01:49:00,1.86575,1.86598,1.86575,1.86596,9000000.0
2007-10-03 01:50:00,1.86615,1.86628,1.86559,1.86559,7000000.0
2007-10-03 01:51:00,1.86555,1.86562,1.86508,1.86562,8000000.0
2007-10-03 01:52:00,1.86576,1.86584,1.86571,1.86571,8000000.0
2007-10-03 01:53:00,1.86592,1.86617,1.86592,1.86617,10000000.0
2007-10-03 01:54:00,1.86601,1.86616,1.86594,1.86607,10000000.0
2007-10-03 01:55:00,1.86595,1.86625,1.86595,1.86622,8000000.0
2007-10-03 01:56:00,1.86614,1.86614,1.86409,1.86583,10000000.0
2007-10-03 01:57:00,1.86627,1.86651,1.86627,1.86651,5000000.0
2007-10-03 01:58:00,1.86664,1.86667,1.86641,1.8666,8000000.0
2007-10-03 01:59:00,1.86645,1.86669,1.86637,1.86639,10000000.0
2007-10-03 02:00:00,1.86641,1.8665,1.86628,1.86628,7000000.0
2007-10-03 02:01:00,1.86565,1.86633,1.8656,1.86633,10000000.0
2007-10-03 02:02:00,1.86614,1.86626,1.86565,1.86582,13000000.0
2007-10-03 02:03:00,1.86552,1.86552,1.86521,1.86544,17000000.0
2007-10-03 02:04:00,1.86558,1.86562,1.86556,1.8656,12000000.0
2007-10-03 02:05:00,1.86535,1.86535,1.86509,1.86524,9000000.0
2007-10-03 02:06:00,1.86546,1.86546,1.8654,1.86543,7000000.0
2007-10-03 02:07:00,1.86507,1.86507,1.86454,1.86454,13000000.0
2007-10-03 02:08:00,1.86466,1.86477,1.86447,1.86475,16000000.0
2007-10-03 02:09:00,1.86491,1.86502,1.86478,1.86498,10000000.0
2007-10-03 02:10:00,1.865,1.8652,1.865,1.86503,8000000.0
2007-10-03 02:11:00,1.86513,1.86542,1.86509,1.86541,7000000.0
2007-10-03 02:12:00,1.86548,1.86559,1.86545,1.86548,14000000.0
2007-10-03 02:13:00,1.86557,1.86557,1.86539,1.86547,7000000.0
2007-10-03 02:14:00,1.86543,1.86544,1.86532,1.86532,7000000.0
2007-10-03 02:15:00,1.86528,1.86545,1.86528,1.86545,7000000.0
2007-10-03 02:16:00,1.86546,1.86547,1.86519,1.86533,8000000.0
2007-10-03 02:17:00,1.86504,1.86504,1.86472,1.86476,7000000.0
2007-10-03 02:18:00,1.86477,1.86504,1.86477,1.86503,11000000.0
2007-10-03 02:19:00,1.86476,1.86476,1.86398,1.86402,7000000.0
2007-10-03 02:20:00,1.86457,1.86503,1.86457,1.8648,12000000.0
2007-10-03 02:21:00,1.86479,1.86513,1.86479,1.86513,12000000.0
2007-10-03 02:22:00,1.86518,1.86527,1.865,1.86526,7000000.0
2007-10-03 02:23:00,1.86513,1.86513,1.86468,1.8648,9000000.0
2007-10-03 02:24:00,1.86477,1.86477,1.86451,1.86459,8000000.0
2007-10-03 02:25:00,1.86434,1.86434,1.86376,1.86376,16000000.0
2007-10-03 02:26:00,1.86462,1.86462,1.86434,1.86459,20000000.0
2007-10-03 02:27:00,1.86476,1.86481,1.86456,1.86481,18000000.0
2007-10-03 02:28:00,1.86488,1.86488,1.86461,1.86471,7000000.0
2007-10-03 02:29:00,1.86447,1.8648,1.86447,1.8648,10000000.0
2007-10-03 02:30:00,1.86487,1.86487,1.86453,1.86477,10000000.0
2007-10-03 02:31:00,1.86456,1.86456,1.86413,1.86416,9000000.0
2007-10-03 02:32:00,1.86367,1.86376,1.8635,1.86376,15000000.0
2007-10-03 02:33:00,1.86291,1.86304,1.86237,1.863,14000000.0
2007-10-03 02:34:00,1.86318,1.86334,1.86318,1.86333,9000000.0
2007-10-03 02:35:00,1.86349,1.8636,1.86312,1.86312,7000000.0
2007-10-03 02:36:00,1.86288,1.86288,1.86258,1.86258,8000000.0
2007-10-03 02:37:00,1.86251,1.86271,1.86246,1.86261,7000000.0
2007-10-03 02:38:00,1.86278,1.86285,1.86272,1.86272,7000000.0
2007-10-03 02:39:00,1.86252,1.86293,1.86252,1.86293,13000000.0
2007-10-03 02:40:00,1.86322,1.86337,1.86322,1.86329,11000000.0
2007-10-03 02:41:00,1.8632,1.86329,1.86302,1.86328,10000000.0
2007-10-03 02:42:00,1.86291,1.86319,1.86288,1.86319,11000000.0
2007-10-03 02:43:00,1.86331,1.86335,1.86308,1.86308,8000000.0
2007-10-03 02:44:00,1.86319,1.86354,1.86319,1.86354,10000000.0
2007-10-03 02:45:00,1.86344,1.86357,1.86339,1.86339,10000000.0
2007-10-03 02:46:00,1.8633,1.8633,1.86302,1.86303,8000000.0
2007-10-03 02:47:00,1.86296,1.86309,1.86294,1.86294,8000000.0
2007-10-03 02:48:00,1.8626,1.86297,1.8626,1.86289,11000000.0
2007-10-03 02:49:00,1.86264,1.8627,1.86246,1.86247,10000000.0
2007-10-03 02:50:00,1.86297,1.86341,1.86297,1.86341,8000000.0
2007-10-03 02:51:00,1.8635,1.86377,1.86322,1.86376,10000000.0
2007-10-03 02:52:00,1.86438,1.86484,1.86438,1.86484,10000000.0
2007-10-03 02:53:00,1.86498,1.8653,1.86481,1.8653,8000000.0
2007-10-03 02:54:00,1.86557,1.86592,1.86557,1.86584,7000000.0
2007-10-03 02:55:00,1.86517,1.86519,1.86421,1.86421,8000000.0
2007-10-03 02:56:00,1.86351,1.86358,1.86326,1.86326,7000000.0
2007-10-03 02:57:00,1.86329,1.86371,1.86328,1.86328,8000000.0
2007-10-03 02:58:00,1.86383,1.86397,1.86353,1.86373,12000000.0
2007-10-03 02:59:00,1.8638,1.86384,1.86361,1.86369,19000000.0
2007-10-03 03:00:00,1.86362,1.86362,1.86346,1.86361,7000000.0
2007-10-03 03:01:00,1.86354,1.86354,1.86308,1.86321,10000000.0
2007-10-03 03:02:00,1.8631,1.86346,1.8631,1.86346,8000000.0
2007-10-03 03:03:00,1.86344,1.86354,1.86327,1.8634,11000000.0
2007-10-03 03:04:00,1.86327,1.86327,1.86267,1.86268,7000000.0
2007-10-03 03:05:00,1.86274,1.86288,1.86266,1.86274,10000000.0
2007-10-03 03:06:00,1.86253,1.86253,1.86216,1.86216,11000000.0
2007-10-03 03:07:00,1.86271,1.86309,1.86271,1.86309,7000000.0
2007-10-03 03:08:00,1.86293,1.86295,1.86267,1.86295,8000000.0
2007-10-03 03:09:00,1.86297,1.86303,1.86287,1.86289,10000000.0
2007-10-03 03:10:00,1.86284,1.86296,1.86247,1.86296,10000000.0
2007-10-03 03:11:00,1.86302,1.86302,1.86282,1.86288,8000000.0
2007-10-03 03:12:00,1.86264,1.86299,1.86263,1.86299,7000000.0
2007-10-03 03:13:00,1.86333,1.86336,1.86327,1.86333,10000000.0
2007-10-03 03:14:00,1.86307,1.86326,1.86307,1.86326,3000000.0
2007-10-03 03:15:00,1.86351,1.86387,1.8633,1.86375,11000000.0
2007-10-03 03:16:00,1.86394,1.86394,1.86336,1.86336,7000000.0
2007-10-03 03:17:00,1.86366,1.86391,1.86366,1.86376,8000000.0
2007-10-03 03:18:00,1.86364,1.86394,1.86364,1.86385,8000000.0
2007-10-03 03:19:00,1.86365,1.86365,1.86331,1.86334,7000000.0
2007-10-03 03:20:00,1.86373,1.86373,1.86368,1.86372,7000000.0
2007-10-03 03:21:00,1.86401,1.86433,1.86401,1.86433,7000000.0
2007-10-03 03:22:00,1.86469,1.86531,1.86313,1.86313,8000000.0
2007-10-03 03:23:00,1.86485,1.8649,1.86468,1.8647,9000000.0
2007-10-03 03:24:00,1.86469,1.86516,1.86469,1.86516,7000000.0
2007-10-03 03:25:00,1.86484,1.86484,1.86444,1.86452,23000000.0
2007-10-03 03:26:00,1.86448,1.86448,1.86432,1.86432,9000000.0
2007-10-03 03:27:00,1.86434,1.86443,1.86419,1.86436,7000000.0
2007-10-03 03:28:00,1.86449,1.86468,1.86449,1.86468,7000000.0
2007-10-03 03:29:00,1.86459,1.86459,1.86416,1.86421,7000000.0
2007-10-03 03:30:00,1.86418,1.86443,1.86356,1.86356,10000000.0
2007-10-03 03:31:00,1.86279,1.863,1.86228,1.86228,8000000.0
2007-10-03 03:32:00,1.86226,1.86226,1.862,1.8622,10000000.0
2007-10-03 03:33:00,1.8622,1.8622,1.86153,1.86177,7000000.0
2007-10-03 03:34:00,1.86132,1.86132,1.86055,1.86055,11000000.0
2007-10-03 03:35:00,1.86112,1.86163,1.86112,1.86163,8000000.0
2007-10-03 03:36:00,1.86183,1.86193,1.86172,1.86187,7000000.0
2007-10-03 03:37:00,1.86207,1.86232,1.86202,1.86202,8000000.0
2007-10-03 03:38:00,1.8622,1.8622,1.86185,1.86193,8000000.0
2007-10-03 03:39:00,1.86178,1.86191,1.86096,1.86096,9000000.0
2007-10-03 03:40:00,1.86107,1.86146,1.86107,1.86146,11000000.0
2007-10-03 03:41:00,1.86138,1.86169,1.86138,1.86169,8000000.0
2007-10-03 03:42:00,1.86214,1.86232,1.86214,1.86219,7000000.0
2007-10-03 03:43:00,1.86216,1.86223,1.86211,1.86216,9000000.0
2007-10-03 03:44:00,1.86225,1.86225,1.86193,1.86193,7000000.0
2007-10-03 03:45:00,1.86188,1.86205,1.86166,1.86166,7000000.0
2007-10-03 03:46:00,1.86143,1.86155,1.8607,1.8607,8000000.0
2007-10-03 03:47:00,1.86054,1.86075,1.86043,1.86052,9000000.0
2007-10-03 03:48:00,1.86033,1.86033,1.85957,1.85957,11000000.0
2007-10-03 03:49:00,1.85914,1.85914,1.85829,1.85908,23000000.0
2007-10-03 03:50:00,1.8598,1.8598,1.85897,1.85897,9000000.0
2007-10-03 03:51:00,1.85903,1.85911,1.85892,1.85892,8000000.0
2007-10-03 03:52:00,1.85906,1.85906,1.85686,1.85686,9000000.0
2007-10-03 03:53:00,1.85664,1.85794,1.85664,1.85794,8000000.0
2007-10-03 03:54:00,1.85805,1.85834,1.85799,1.85825,9000000.0
2007-10-03 03:55:00,1.85792,1.85814,1.85792,1.85814,10000000.0
2007-10-03 03:56:00,1.85826,1.85841,1.85806,1.85841,12000000.0
2007-10-03 03:57:00,1.85826,1.85826,1.8577,1.85817,9000000.0
2007-10-03 03:58:00,1.85836,1.85836,1.8581,1.85815,8000000.0
2007-10-03 03:59:00,1.85805,1.85851,1.85789,1.85851,7000000.0
2007-10-03 04:00:00,1.85807,1.85817,1.85751,1.85751,18000000.0
2007-10-03 04:01:00,1.85692,1.85694,1.85651,1.85651,8000000.0
2007-10-03 04:02:00,1.85694,1.857,1.85694,1.857,2000000.0
2007-10-03 04:03:00,1.85678,1.85711,1.85644,1.85644,12000000.0
2007-10-03 04:04:00,1.85712,1.85776,1.85712,1.85776,9000000.0
2007-10-03 04:05:00,1.85813,1.8587,1.85813,1.85831,7000000.0
2007-10-03 04:06:00,1.85913,1.85981,1.85913,1.8596,10000000.0
2007-10-03 04:07:00,1.85958,1.85958,1.85941,1.85941,7000000.0
2007-10-03 04:08:00,1.85953,1.85964,1.85944,1.85962,10000000.0
2007-10-03 04:09:00,1.85943,1.85963,1.85888,1.85888,8000000.0
2007-10-03 04:10:00,1.85867,1.85867,1.85808,1.85808,9000000.0
2007-10-03 04:11:00,1.85807,1.85807,1.85779,1.85779,8000000.0
2007-10-03 04:12:00,1.85727,1.85737,1.85655,1.85655,11000000.0
2007-10-03 04:13:00,1.85641,1.85681,1.85641,1.85678,8000000.0
2007-10-03 04:14:00,1.85649,1.85675,1.85635,1.85675,7000000.0
2007-10-03 04:15:00,1.85731,1.85741,1.85716,1.85716,8000000.0
2007-10-03 04:16:00,1.85764,1.85808,1.85764,1.85808,4000000.0
2007-10-03 04:17:00,1.85829,1.85868,1.85826,1.85868,19000000.0
2007-10-03 04:18:00,1.85883,1.85883,1.85849,1.85867,8000000.0
2007-10-03 04:19:00,1.8583,1.85842,1.85774,1.85774,21000000.0
2007-10-03 04:20:00,1.85772,1.85798,1.85768,1.85784,11000000.0
2007-10-03 04:21:00,1.85783,1.85797,1.85777,1.85777,8000000.0
2007-10-03 04:22:00,1.85763,1.85786,1.85763,1.85776,8000000.0
2007-10-03 04:23:00,1.85824,1.85831,1.85809,1.85831,9000000.0
2007-10-03 04:24:00,1.85796,1.85805,1.85796,1.858,12000000.0
2007-10-03 04:25:00,1.85794,1.85805,1.85794,1.85805,9000000.0
2007-10-03 04:26:00,1.85808,1.85834,1.85808,1.85834,8000000.0
2007-10-03 04:27:00,1.85828,1.8584,1.858,1.858,9000000.0
2007-10-03 04:28:00,1.85785,1.85785,1.85769,1.8578,14000000.0
2007-10-03 04:29:00,1.85761,1.85782,1.8573,1.85748,16000000.0
2007-10-03 04:30:00,1.85818,1.85834,1.85818,1.85825,25000000.0
2007-10-03 04:31:00,1.85833,1.85852,1.85833,1.85852,8000000.0
2007-10-03 04:32:00,1.85839,1.8585,1.85835,1.8584,8000000.0
2007-10-03 04:33:00,1.85802,1.85802,1.85778,1.85783,5000000.0
2007-10-03 04:34:00,1.85792,1.85792,1.85784,1.85784,10000000.0
2007-10-03 04:35:00,1.8578,1.85802,1.8578,1.858,9000000.0
2007-10-03 04:36:00,1.85804,1.8581,1.85776,1.85776,7000000.0
2007-10-03 04:37:00,1.85786,1.85802,1.85786,1.85787,7000000.0
2007-10-03 04:38:00,1.85782,1.85783,1.85719,1.85719,7000000.0
2007-10-03 04:39:00,1.85698,1.85711,1.85698,1.85699,8000000.0
2007-10-03 04:40:00,1.85715,1.85715,1.85674,1.85707,9000000.0
2007-10-03 04:41:00,1.8573,1.85761,1.8573,1.85757,9000000.0
2007-10-03 04:42:00,1.85755,1.8579,1.85755,1.8579,11000000.0
2007-10-03 04:43:00,1.85824,1.85836,1.85819,1.85836,9000000.0
2007-10-03 04:44:00,1.85837,1.85842,1.85836,1.85842,8000000.0
2007-10-03 04:45:00,1.85852,1.85852,1.85808,1.85808,9000000.0
2007-10-03 04:46:00,1.85857,1.85876,1.85857,1.85863,7000000.0
2007-10-03 04:47:00,1.85898,1.85974,1.85898,1.85974,8000000.0
2007-10-03 04:48:00,1.85987,1.85987,1.85917,1.85934,8000000.0
2007-10-03 04:49:00,1.85931,1.85931,1.85886,1.85905,8000000.0
2007-10-03 04:50:00,1.85919,1.8593,1.85915,1.85929,7000000.0
2007-10-03 04:51:00,1.85937,1.85937,1.85931,1.85933,15000000.0
2007-10-03 04:52:00,1.85979,1.86034,1.85979,1.86034,8000000.0
2007-10-03 04:53:00,1.86087,1.86098,1.86066,1.86066,8000000.0
2007-10-03 04:54:00,1.8609,1.86119,1.86088,1.86088,11000000.0
2007-10-03 04:55:00,1.86095,1.86101,1.86046,1.86046,9000000.0
2007-10-03 04:56:00,1.86039,1.86048,1.86039,1.86047,12000000.0
2007-10-03 04:57:00,1.86056,1.86059,1.86029,1.86059,7000000.0
2007-10-03 04:58:00,1.86063,1.86107,1.86054,1.86107,9000000.0
2007-10-03 04:59:00,1.86117,1.86125,1.86106,1.86106,12000000.0
2007-10-03 05:00:00,1.86099,1.861,1.86094,1.86096,9000000.0
2007-10-03 05:01:00,1.86092,1.86126,1.86087,1.86126,7000000.0
2007-10-03 05:02:00,1.86124,1.86144,1.86124,1.86137,7000000.0
2007-10-03 05:03:00,1.86139,1.86147,1.86139,1.86147,8000000.0
2007-10-03 05:04:00,1.8617,1.86172,1.86157,1.86157,6000000.0
2007-10-03 05:05:00,1.86123,1.86123,1.86096,1.86098,7000000.0
2007-10-03 05:06:00,1.86112,1.8612,1.86107,1.8612,8000000.0
2007-10-03 05:07:00,1.86116,1.86116,1.86054,1.86058,10000000.0
2007-10-03 05:08:00,1.86118,1.86118,1.86081,1.86084,10000000.0
2007-10-03 05:09:00,1.86084,1.86092,1.86064,1.86092,16000000.0
2007-10-03 05:10:00,1.86126,1.86127,1.86109,1.86109,12000000.0
2007-10-03 05:11:00,1.86132,1.86132,1.86092,1.86097,11000000.0
2007-10-03 05:12:00,1.86086,1.86086,1.86069,1.86069,16000000.0
2007-10-03 05:13:00,1.86072,1.86092,1.86069,1.86087,9000000.0
2007-10-03 05:14:00,1.86113,1.86113,1.86107,1.86107,12000000.0
2007-10-03 05:15:00,1.86116,1.86129,1.86111,1.86124,8000000.0
2007-10-03 05:16:00,1.86117,1.86117,1.86079,1.86079,11000000.0
2007-10-03 05:17:00,1.86073,1.86104,1.86073,1.86099,9000000.0
2007-10-03 05:18:00,1.86024,1.86068,1.86024,1.86065,16000000.0
2007-10-03 05:19:00,1.86081,1.86091,1.86063,1.86091,9000000.0
2007-10-03 05:20:00,1.86094,1.86103,1.86093,1.86097,11000000.0
2007-10-03 05:21:00,1.86102,1.86109,1.86094,1.86102,6000000.0
2007-10-03 05:22:00,1.86099,1.86099,1.86083,1.86093,28000000.0
2007-10-03 05:23:00,1.86026,1.86057,1.86019,1.86044,7000000.0
2007-10-03 05:24:00,1.861,1.86103,1.86096,1.86096,27000000.0
2007-10-03 05:25:00,1.86099,1.86099,1.86072,1.86089,47000000.0
2007-10-03 05:26:00,1.8609,1.86103,1.86084,1.86095,38000000.0
2007-10-03 05:27:00,1.86091,1.86091,1.86053,1.86067,7000000.0
2007-10-03 05:28:00,1.86111,1.86116,1.86109,1.86116,22000000.0
2007-10-03 05:29:00,1.86097,1.86097,1.86061,1.86087,11000000.0
2007-10-03 05:30:00,1.86094,1.86098,1.86054,1.86054,7000000.0
2007-10-03 05:31:00,1.86055,1.86073,1.86051,1.86065,8000000.0
2007-10-03 05:32:00,1.86025,1.86025,1.86009,1.8602,10000000.0
2007-10-03 05:33:00,1.86052,1.86052,1.8601,1.8601,10000000.0
2007-10-03 05:34:00,1.86003,1.86029,1.86003,1.86029,8000000.0
2007-10-03 05:35:00,1.86041,1.86071,1.86039,1.86071,10000000.0
2007-10-03 05:36:00,1.86075,1.86075,1.86066,1.86066,15000000.0
2007-10-03 05:38:00,1.8606,1.8606,1.8605,1.86051,11000000.0
2007-10-03 05:39:00,1.86051,1.8606,1.86014,1.86046,7000000.0
2007-10-03 05:40:00,1.86051,1.86068,1.86051,1.86068,9000000.0
2007-10-03 05:41:00,1.86038,1.86038,1.8598,1.8598,9000000.0
2007-10-03 05:42:00,1.85865,1.85865,1.85778,1.85854,16000000.0
2007-10-03 05:43:00,1.85879,1.85879,1.85864,1.85876,8000000.0
2007-10-03 05:44:00,1.85866,1.85866,1.85851,1.85851,9000000.0
2007-10-03 05:45:00,1.85801,1.85801,1.85728,1.85728,13000000.0
2007-10-03 05:46:00,1.85716,1.85719,1.85687,1.85719,10000000.0
2007-10-03 05:47:00,1.85717,1.85717,1.85589,1.85589,15000000.0
2007-10-03 05:48:00,1.85604,1.85689,1.85604,1.85689,11000000.0
2007-10-03 05:49:00,1.85719,1.85747,1.85693,1.85747,8000000.0
2007-10-03 05:50:00,1.85742,1.85743,1.8573,1.85743,13000000.0
2007-10-03 05:51:00,1.85721,1.85721,1.85701,1.85701,30000000.0
2007-10-03 05:52:00,1.85738,1.85762,1.85738,1.85762,15000000.0
2007-10-03 05:53:00,1.85756,1.85803,1.85756,1.85803,8000000.0
2007-10-03 05:54:00,1.85789,1.85789,1.85758,1.85758,16000000.0
2007-10-03 05:55:00,1.8574,1.85779,1.8574,1.85779,11000000.0
2007-10-03 05:56:00,1.85779,1.85787,1.85754,1.85754,33000000.0
2007-10-03 05:57:00,1.85748,1.85755,1.85748,1.85755,11000000.0
2007-10-03 05:58:00,1.8576,1.85811,1.85734,1.85811,7000000.0
2007-10-03 05:59:00,1.85807,1.85807,1.85777,1.85788,12000000.0
2007-10-03 06:00:00,1.85766,1.8579,1.85766,1.85774,25000000.0
2007-10-03 06:01:00,1.85758,1.85811,1.85758,1.85811,16000000.0
2007-10-03 06:02:00,1.85819,1.85827,1.85786,1.85809,13000000.0
2007-10-03 06:03:00,1.85828,1.85828,1.85811,1.85821,7000000.0
2007-10-03 06:04:00,1.85847,1.85847,1.85823,1.85823,11000000.0
2007-10-03 06:05:00,1.85805,1.85805,1.85776,1.85776,9000000.0
2007-10-03 06:06:00,1.85738,1.85759,1.85738,1.8574,8000000.0
2007-10-03 06:07:00,1.8574,1.8574,1.85724,1.85734,10000000.0
2007-10-03 06:08:00,1.8572,1.85727,1.85665,1.85683,8000000.0
2007-10-03 06:09:00,1.8576,1.8576,1.85751,1.85754,10000000.0
2007-10-03 06:10:00,1.85757,1.85757,1.85747,1.85752,8000000.0
2007-10-03 06:11:00,1.85743,1.85743,1.85704,1.85704,7000000.0
2007-10-03 06:12:00,1.85708,1.85739,1.85649,1.85739,10000000.0
2007-10-03 06:13:00,1.85769,1.85776,1.85767,1.85776,15000000.0
2007-10-03 06:14:00,1.85755,1.85755,1.85676,1.85741,7000000.0
2007-10-03 06:15:00,1.85776,1.85776,1.85736,1.85738,18000000.0
2007-10-03 06:16:00,1.85764,1.85797,1.85751,1.85797,11000000.0
2007-10-03 06:17:00,1.85711,1.85748,1.85694,1.85748,7000000.0
2007-10-03 06:18:00,1.85776,1.85776,1.85761,1.85761,4000000.0
2007-10-03 06:19:00,1.85768,1.85782,1.85768,1.85771,12000000.0
2007-10-03 06:20:00,1.85761,1.85761,1.85718,1.85721,18000000.0
2007-10-03 06:21:00,1.85717,1.85761,1.85714,1.85761,26000000.0
2007-10-03 06:22:00,1.85774,1.85779,1.85765,1.85771,11000000.0
2007-10-03 06:23:00,1.85768,1.85771,1.85755,1.85764,11000000.0
2007-10-03 06:24:00,1.85803,1.8582,1.85787,1.85787,11000000.0
2007-10-03 06:25:00,1.85777,1.85777,1.85766,1.85766,10000000.0
2007-10-03 06:26:00,1.85765,1.85765,1.85702,1.85702,7000000.0
2007-10-03 06:27:00,1.85707,1.85728,1.85707,1.85728,8000000.0
2007-10-03 06:28:00,1.85719,1.85726,1.85716,1.85722,7000000.0
2007-10-03 06:29:00,1.85764,1.85786,1.8576,1.8576,9000000.0
2007-10-03 06:30:00,1.85768,1.85798,1.85768,1.85788,8000000.0
2007-10-03 06:31:00,1.85713,1.85741,1.85683,1.85701,20000000.0
2007-10-03 06:32:00,1.8578,1.8578,1.85748,1.85758,31000000.0
2007-10-03 06:33:00,1.85759,1.85763,1.85756,1.85763,17000000.0
2007-10-03 06:34:00,1.85785,1.85786,1.85753,1.85753,9000000.0
2007-10-03 06:35:00,1.85753,1.85762,1.85745,1.85745,8000000.0
2007-10-03 06:36:00,1.85744,1.85759,1.85742,1.85742,10000000.0
2007-10-03 06:37:00,1.85746,1.85746,1.85726,1.85729,7000000.0
2007-10-03 06:38:00,1.85734,1.85734,1.85693,1.857,8000000.0
2007-10-03 06:39:00,1.85707,1.85776,1.85707,1.85776,12000000.0
2007-10-03 06:40:00,1.85918,1.85963,1.85911,1.85911,8000000.0
2007-10-03 06:41:00,1.85848,1.85852,1.85833,1.85833,7000000.0
2007-10-03 06:42:00,1.85834,1.85863,1.85834,1.85861,7000000.0
2007-10-03 06:43:00,1.85848,1.85848,1.85806,1.85806,9000000.0
2007-10-03 06:44:00,1.85786,1.85786,1.85755,1.8577,11000000.0
2007-10-03 06:45:00,1.85759,1.85759,1.85708,1.85708,8000000.0
2007-10-03 06:46:00,1.8573,1.85766,1.8573,1.85756,8000000.0
2007-10-03 06:47:00,1.85785,1.85794,1.85594,1.85794,10000000.0
2007-10-03 06:48:00,1.85792,1.85792,1.85776,1.85787,8000000.0
2007-10-03 06:49:00,1.85781,1.85787,1.85777,1.85787,5000000.0
2007-10-03 06:50:00,1.85777,1.85777,1.85682,1.85682,9000000.0
2007-10-03 06:51:00,1.85776,1.85776,1.85746,1.85775,11000000.0
2007-10-03 06:52:00,1.85786,1.85787,1.85776,1.85776,7000000.0
2007-10-03 06:53:00,1.8579,1.85794,1.85775,1.85775,8000000.0
2007-10-03 06:54:00,1.85771,1.85778,1.85766,1.8577,11000000.0
2007-10-03 06:56:00,1.85774,1.85782,1.8577,1.8577,13000000.0
2007-10-03 06:57:00,1.85783,1.85787,1.85778,1.85786,7000000.0
2007-10-03 06:58:00,1.85798,1.85805,1.85798,1.85801,16000000.0
2007-10-03 06:59:00,1.8577,1.8577,1.8576,1.8576,11000000.0
2007-10-03 07:00:00,1.85797,1.85803,1.85771,1.85771,8000000.0
2007-10-03 07:01:00,1.85774,1.85788,1.85773,1.85773,14000000.0
2007-10-03 07:02:00,1.85771,1.85771,1.85755,1.85763,18000000.0
2007-10-03 07:03:00,1.85761,1.85761,1.85727,1.85747,8000000.0
2007-10-03 07:04:00,1.85759,1.8576,1.85726,1.8576,8000000.0
2007-10-03 07:05:00,1.85765,1.85765,1.85743,1.85743,10000000.0
2007-10-03 07:06:00,1.85779,1.85781,1.85775,1.85776,8000000.0
2007-10-03 07:07:00,1.85756,1.8577,1.85756,1.85757,15000000.0
2007-10-03 07:08:00,1.85762,1.858,1.85762,1.858,18000000.0
2007-10-03 07:09:00,1.85821,1.85836,1.85821,1.85836,7000000.0
2007-10-03 07:10:00,1.85861,1.85861,1.85847,1.8585,18000000.0
2007-10-03 07:11:00,1.85821,1.85854,1.85806,1.85806,11000000.0
2007-10-03 07:12:00,1.85794,1.85801,1.85768,1.85768,11000000.0
2007-10-03 07:13:00,1.85789,1.85796,1.85787,1.85789,9000000.0
2007-10-03 07:14:00,1.85783,1.85783,1.85759,1.85781,12000000.0
2007-10-03 07:15:00,1.85817,1.85832,1.85813,1.85813,7000000.0
2007-10-03 07:16:00,1.85814,1.85828,1.85814,1.85828,12000000.0
2007-10-03 07:17:00,1.85795,1.85827,1.85795,1.85818,15000000.0
2007-10-03 07:18:00,1.858,1.858,1.85762,1.85771,8000000.0
2007-10-03 07:19:00,1.85784,1.85847,1.85784,1.85847,8000000.0
2007-10-03 07:20:00,1.85851,1.8587,1.85851,1.8587,9000000.0
2007-10-03 07:21:00,1.85942,1.85978,1.85942,1.85978,10000000.0
2007-10-03 07:22:00,1.85936,1.85994,1.85931,1.85994,7000000.0
2007-10-03 07:23:00,1.8605,1.8608,1.8605,1.8608,11000000.0
2007-10-03 07:24:00,1.86081,1.86081,1.86054,1.86075,23000000.0
2007-10-03 07:25:00,1.86041,1.86072,1.86041,1.86072,28000000.0
2007-10-03 07:26:00,1.86079,1.86168,1.86078,1.86168,14000000.0
2007-10-03 07:27:00,1.86151,1.86151,1.86103,1.86103,20000000.0
2007-10-03 07:28:00,1.86111,1.86111,1.86088,1.86088,17000000.0
2007-10-03 07:29:00,1.86067,1.86088,1.8606,1.8607,27000000.0
2007-10-03 07:30:00,1.8606,1.86078,1.86057,1.86066,20000000.0
2007-10-03 07:31:00,1.86067,1.86067,1.86032,1.86032,7000000.0
2007-10-03 07:32:00,1.86057,1.86065,1.86051,1.86053,11000000.0
2007-10-03 07:33:00,1.86056,1.86091,1.86056,1.86083,22000000.0
2007-10-03 07:34:00,1.86104,1.86104,1.86054,1.86054,16000000.0
2007-10-03 07:35:00,1.86035,1.86084,1.86027,1.86084,15000000.0
2007-10-03 07:36:00,1.86095,1.86095,1.86068,1.86068,8000000.0
2007-10-03 07:37:00,1.86081,1.8616,1.86081,1.8616,12000000.0
2007-10-03 07:38:00,1.86202,1.86243,1.86199,1.86234,7000000.0
2007-10-03 07:39:00,1.8623,1.8623,1.86194,1.86196,14000000.0
2007-10-03 07:40:00,1.86224,1.86241,1.86224,1.86235,9000000.0
2007-10-03 07:41:00,1.86232,1.86273,1.86227,1.86273,24000000.0
2007-10-03 07:42:00,1.86244,1.86273,1.86202,1.86273,7000000.0
2007-10-03 07:43:00,1.86293,1.86293,1.86249,1.86249,22000000.0
2007-10-03 07:44:00,1.86283,1.86298,1.86276,1.86276,10000000.0
2007-10-03 07:45:00,1.86304,1.86339,1.86303,1.86339,15000000.0
2007-10-03 07:46:00,1.86359,1.86359,1.86288,1.86288,17000000.0
2007-10-03 07:47:00,1.86221,1.86221,1.86174,1.86174,15000000.0
2007-10-03 07:48:00,1.86172,1.86172,1.8614,1.8614,10000000.0
2007-10-03 07:49:00,1.86146,1.8615,1.86114,1.86114,8000000.0
2007-10-03 07:50:00,1.86103,1.86103,1.86024,1.86024,17000000.0
2007-10-03 07:51:00,1.85978,1.85978,1.85919,1.85922,15000000.0
2007-10-03 07:52:00,1.86008,1.86146,1.86008,1.86146,29000000.0
2007-10-03 07:53:00,1.86226,1.86357,1.86226,1.86357,13000000.0
2007-10-03 07:54:00,1.86287,1.86291,1.86227,1.86227,23000000.0
2007-10-03 07:55:00,1.86216,1.86236,1.86212,1.86215,27000000.0
2007-10-03 07:56:00,1.86223,1.86233,1.86208,1.86231,18000000.0
2007-10-03 07:57:00,1.86262,1.86275,1.86255,1.86265,20000000.0
2007-10-03 07:58:00,1.86266,1.86267,1.8626,1.86263,13000000.0
2007-10-03 07:59:00,1.86275,1.86331,1.86275,1.86331,23000000.0
2007-10-03 08:00:00,1.86305,1.86335,1.86285,1.86335,31000000.0
2007-10-03 08:01:00,1.86322,1.86322,1.8624,1.8624,13000000.0
2007-10-03 08:02:00,1.86236,1.86246,1.86236,1.86245,12000000.0
2007-10-03 08:03:00,1.86236,1.86236,1.86203,1.86203,20000000.0
2007-10-03 08:04:00,1.86189,1.86189,1.86161,1.86169,30000000.0
2007-10-03 08:05:00,1.86097,1.86117,1.86083,1.86117,9000000.0
2007-10-03 08:06:00,1.86122,1.86123,1.86111,1.86114,21000000.0
2007-10-03 08:07:00,1.86071,1.86071,1.86049,1.8605,15000000.0
2007-10-03 08:08:00,1.86053,1.86065,1.86037,1.86037,25000000.0
2007-10-03 08:09:00,1.86009,1.8604,1.86009,1.8604,23000000.0
2007-10-03 08:10:00,1.86052,1.86062,1.86028,1.86062,27000000.0
2007-10-03 08:11:00,1.86034,1.86034,1.86002,1.86003,18000000.0
2007-10-03 08:12:00,1.86005,1.86026,1.86005,1.86017,22000000.0
2007-10-03 08:13:00,1.8601,1.86012,1.85974,1.85974,18000000.0
2007-10-03 08:14:00,1.85987,1.8599,1.85943,1.85943,33000000.0
2007-10-03 08:15:00,1.85954,1.86,1.85954,1.85979,21000000.0
2007-10-03 08:16:00,1.85964,1.85968,1.85952,1.85968,21000000.0
2007-10-03 08:17:00,1.86003,1.86016,1.85995,1.86002,19000000.0
2007-10-03 08:18:00,1.85996,1.86005,1.85985,1.86005,17000000.0
2007-10-03 08:19:00,1.86047,1.86047,1.85982,1.86014,16000000.0
2007-10-03 08:20:00,1.86032,1.86076,1.86023,1.86076,13000000.0
2007-10-03 08:21:00,1.86071,1.86073,1.86023,1.86023,8000000.0
2007-10-03 08:22:00,1.86022,1.86032,1.85999,1.85999,26000000.0
2007-10-03 08:23:00,1.86004,1.86032,1.86004,1.86015,16000000.0
2007-10-03 08:24:00,1.86023,1.86047,1.8602,1.8604,28000000.0
2007-10-03 08:25:00,1.86048,1.86068,1.86036,1.86067,49000000.0
2007-10-03 08:26:00,1.86066,1.86077,1.86061,1.86075,14000000.0
2007-10-03 08:27:00,1.86046,1.86065,1.86041,1.86046,31000000.0
2007-10-03 08:28:00,1.86029,1.8606,1.86013,1.86013,28000000.0
2007-10-03 08:29:00,1.86022,1.86092,1.86022,1.86092,32000000.0
2007-10-03 08:30:00,1.86086,1.86098,1.86067,1.86088,28000000.0
2007-10-03 08:31:00,1.86088,1.86102,1.86066,1.86102,40000000.0
2007-10-03 08:32:00,1.861,1.861,1.86054,1.86063,51000000.0
2007-10-03 08:33:00,1.86056,1.86064,1.86056,1.86059,48000000.0
2007-10-03 08:34:00,1.86057,1.86069,1.86046,1.86059,49000000.0
2007-10-03 08:35:00,1.86072,1.86072,1.86036,1.86037,39000000.0
2007-10-03 08:36:00,1.86027,1.86049,1.86027,1.86042,12000000.0
2007-10-03 08:37:00,1.86051,1.86051,1.85894,1.86036,25000000.0
2007-10-03 08:38:00,1.86078,1.86088,1.86076,1.86088,21000000.0
2007-10-03 08:39:00,1.86095,1.86105,1.86091,1.86092,23000000.0
2007-10-03 08:40:00,1.86086,1.86113,1.86086,1.86106,36000000.0
2007-10-03 08:41:00,1.86112,1.86112,1.8609,1.8609,30000000.0
2007-10-03 08:42:00,1.86089,1.86113,1.86087,1.86091,17000000.0
2007-10-03 08:43:00,1.8608,1.86088,1.86049,1.86049,23000000.0
2007-10-03 08:44:00,1.86072,1.86072,1.86029,1.86053,17000000.0
2007-10-03 08:45:00,1.86035,1.8605,1.8603,1.86031,37000000.0
2007-10-03 08:46:00,1.86012,1.86042,1.86012,1.86027,23000000.0
2007-10-03 08:47:00,1.86052,1.86067,1.86046,1.86046,25000000.0
2007-10-03 08:48:00,1.86054,1.86071,1.86043,1.86061,36000000.0
2007-10-03 08:49:00,1.86078,1.86106,1.86078,1.861,27000000.0
2007-10-03 08:50:00,1.86134,1.86134,1.86082,1.86083,56000000.0
2007-10-03 08:51:00,1.86062,1.86081,1.86061,1.86081,32000000.0
2007-10-03 08:52:00,1.86079,1.86079,1.86051,1.86067,39000000.0
2007-10-03 08:53:00,1.8611,1.86169,1.86109,1.86153,63000000.0
2007-10-03 08:54:00,1.86221,1.86221,1.8616,1.86187,42000000.0
2007-10-03 08:55:00,1.86208,1.86271,1.86208,1.86271,55000000.0
2007-10-03 08:56:00,1.8627,1.8627,1.86215,1.86215,21000000.0
2007-10-03 08:57:00,1.86205,1.86205,1.86158,1.86158,23000000.0
2007-10-03 08:58:00,1.86179,1.86205,1.86156,1.86205,18000000.0
2007-10-03 08:59:00,1.86213,1.86213,1.86176,1.86176,12000000.0
2007-10-03 09:00:00,1.86157,1.86225,1.86157,1.86179,26000000.0
2007-10-03 09:01:00,1.8617,1.8617,1.86082,1.86082,19000000.0
2007-10-03 09:02:00,1.86127,1.86135,1.86124,1.86124,15000000.0
2007-10-03 09:03:00,1.86119,1.8614,1.86115,1.86126,16000000.0
2007-10-03 09:04:00,1.86126,1.86134,1.86107,1.86109,22000000.0
2007-10-03 09:05:00,1.8613,1.86135,1.86107,1.86114,11000000.0
2007-10-03 09:06:00,1.8613,1.86143,1.86116,1.86134,31000000.0
2007-10-03 09:07:00,1.86134,1.86153,1.86131,1.86148,33000000.0
2007-10-03 09:08:00,1.86137,1.86139,1.86125,1.86125,17000000.0
2007-10-03 09:09:00,1.86106,1.86123,1.86106,1.86123,37000000.0
2007-10-03 09:10:00,1.86123,1.86123,1.86104,1.8612,31000000.0
2007-10-03 09:11:00,1.86174,1.86174,1.86161,1.86164,26000000.0
2007-10-03 09:12:00,1.86106,1.86112,1.86072,1.86092,41000000.0
2007-10-03 09:13:00,1.86086,1.8609,1.86017,1.86017,61000000.0
2007-10-03 09:14:00,1.86032,1.86052,1.8603,1.86044,57000000.0
2007-10-03 09:15:00,1.8605,1.8605,1.8604,1.86044,33000000.0
2007-10-03 09:16:00,1.86048,1.86071,1.86048,1.86065,39000000.0
2007-10-03 09:17:00,1.86061,1.86076,1.8604,1.86069,40000000.0
2007-10-03 09:18:00,1.86043,1.86088,1.86043,1.86082,68000000.0
2007-10-03 09:19:00,1.86113,1.86123,1.86094,1.86106,52000000.0
2007-10-03 09:20:00,1.86076,1.86099,1.86067,1.86088,37000000.0
2007-10-03 09:21:00,1.86086,1.8609,1.86073,1.8609,61000000.0
2007-10-03 09:22:00,1.86111,1.86111,1.86079,1.86095,63000000.0
2007-10-03 09:23:00,1.86077,1.86077,1.86036,1.86036,65000000.0
2007-10-03 09:24:00,1.86037,1.86074,1.86033,1.86067,47000000.0
2007-10-03 09:25:00,1.86065,1.86065,1.86036,1.86048,32000000.0
2007-10-03 09:26:00,1.86065,1.8607,1.86028,1.86044,29000000.0
2007-10-03 09:27:00,1.86043,1.86048,1.86032,1.86045,55000000.0
2007-10-03 09:28:00,1.86018,1.86018,1.85997,1.86009,46000000.0
2007-10-03 09:29:00,1.86012,1.86024,1.86007,1.86007,32000000.0
2007-10-03 09:30:00,1.85984,1.85996,1.85981,1.85994,24000000.0
2007-10-03 09:31:00,1.86036,1.86068,1.86022,1.86022,18000000.0
2007-10-03 09:32:00,1.8603,1.86038,1.86027,1.86028,35000000.0
2007-10-03 09:33:00,1.86032,1.86058,1.86032,1.86058,43000000.0
2007-10-03 09:34:00,1.86095,1.86134,1.86095,1.86119,31000000.0
2007-10-03 09:35:00,1.86113,1.86165,1.86113,1.86137,47000000.0
2007-10-03 09:36:00,1.86119,1.86151,1.86107,1.86147,34000000.0
2007-10-03 09:37:00,1.86135,1.8615,1.86125,1.8615,49000000.0
2007-10-03 09:38:00,1.86169,1.86183,1.86163,1.86183,37000000.0
2007-10-03 09:39:00,1.86166,1.86168,1.86151,1.86153,61000000.0
2007-10-03 09:40:00,1.86149,1.86189,1.86137,1.86162,46000000.0
2007-10-03 09:41:00,1.8616,1.86181,1.8616,1.86175,33000000.0
2007-10-03 09:42:00,1.86219,1.8632,1.86212,1.8632,60000000.0
2007-10-03 09:43:00,1.86334,1.86345,1.86325,1.86326,66000000.0
2007-10-03 09:44:00,1.86369,1.86397,1.86368,1.86397,21000000.0
2007-10-03 09:45:00,1.86387,1.86443,1.86387,1.86431,22000000.0
2007-10-03 09:46:00,1.86454,1.86459,1.86445,1.86459,30000000.0
2007-10-03 09:47:00,1.86512,1.86586,1.86512,1.8654,24000000.0
2007-10-03 09:48:00,1.86544,1.86544,1.86522,1.86522,34000000.0
2007-10-03 09:49:00,1.86546,1.86552,1.86534,1.86547,26000000.0
2007-10-03 09:50:00,1.8655,1.86602,1.8655,1.86602,34000000.0
2007-10-03 09:51:00,1.86652,1.86713,1.86643,1.86713,56000000.0
2007-10-03 09:52:00,1.86752,1.86758,1.86722,1.86746,38000000.0
2007-10-03 09:53:00,1.86742,1.86742,1.86717,1.86732,32000000.0
2007-10-03 09:54:00,1.86748,1.86748,1.86614,1.86614,36000000.0
2007-10-03 09:55:00,1.86659,1.86745,1.86659,1.86737,38000000.0
2007-10-03 09:56:00,1.86733,1.86733,1.86623,1.86623,38000000.0
2007-10-03 09:57:00,1.86608,1.8661,1.86598,1.86598,30000000.0
2007-10-03 09:58:00,1.86604,1.8661,1.86587,1.8661,52000000.0
2007-10-03 09:59:00,1.86579,1.86634,1.86579,1.86628,32000000.0
2007-10-03 10:00:00,1.86659,1.86676,1.86659,1.86673,39000000.0
2007-10-03 10:01:00,1.8669,1.8669,1.866,1.866,44000000.0
2007-10-03 10:02:00,1.86537,1.86555,1.86526,1.86546,34000000.0
2007-10-03 10:03:00,1.86564,1.86564,1.86376,1.86376,47000000.0
2007-10-03 10:04:00,1.86324,1.86324,1.86309,1.86321,32000000.0
2007-10-03 10:05:00,1.86305,1.86329,1.86287,1.86329,32000000.0
2007-10-03 10:06:00,1.86363,1.86363,1.86315,1.86335,42000000.0
2007-10-03 10:07:00,1.86361,1.86368,1.86361,1.86361,51000000.0
2007-10-03 10:08:00,1.86376,1.86437,1.86376,1.86437,54000000.0
2007-10-03 10:09:00,1.86462,1.86462,1.8637,1.8637,53000000.0
2007-10-03 10:10:00,1.86356,1.86405,1.86342,1.86342,72000000.0
2007-10-03 10:11:00,1.86349,1.86367,1.86346,1.86352,61000000.0
2007-10-03 10:12:00,1.86344,1.86344,1.86322,1.86326,65000000.0
2007-10-03 10:13:00,1.86326,1.86426,1.86326,1.86426,56000000.0
2007-10-03 10:14:00,1.86479,1.86479,1.8646,1.86471,49000000.0
2007-10-03 10:15:00,1.86473,1.86473,1.86452,1.86454,46000000.0
2007-10-03 10:16:00,1.86456,1.8646,1.86455,1.86458,33000000.0
2007-10-03 10:17:00,1.86438,1.86472,1.86438,1.86472,37000000.0
2007-10-03 10:18:00,1.8647,1.8647,1.86455,1.86466,50000000.0
2007-10-03 10:19:00,1.86471,1.86474,1.86457,1.86457,59000000.0
2007-10-03 10:20:00,1.86483,1.86506,1.86483,1.86506,41000000.0
2007-10-03 10:21:00,1.86501,1.86501,1.86478,1.86478,44000000.0
2007-10-03 10:22:00,1.86463,1.86475,1.86463,1.86467,47000000.0
2007-10-03 10:23:00,1.86469,1.8649,1.86451,1.8649,58000000.0
2007-10-03 10:24:00,1.86468,1.86471,1.86407,1.86407,43000000.0
2007-10-03 10:25:00,1.86424,1.86453,1.8642,1.86453,60000000.0
2007-10-03 10:26:00,1.8647,1.86489,1.8647,1.86489,64000000.0
2007-10-03 10:27:00,1.8647,1.86495,1.8647,1.86481,54000000.0
2007-10-03 10:28:00,1.86476,1.8648,1.86445,1.86445,62000000.0
2007-10-03 10:29:00,1.86434,1.86434,1.86384,1.86384,61000000.0
2007-10-03 10:30:00,1.86388,1.86424,1.86388,1.86392,36000000.0
2007-10-03 10:31:00,1.86431,1.86435,1.86416,1.86432,39000000.0
2007-10-03 10:32:00,1.86405,1.86427,1.864,1.86426,44000000.0
2007-10-03 10:33:00,1.86423,1.86431,1.86415,1.86431,18000000.0
2007-10-03 10:34:00,1.86427,1.86427,1.86393,1.86402,20000000.0
2007-10-03 10:35:00,1.86372,1.86373,1.86333,1.86337,23000000.0
2007-10-03 10:36:00,1.86331,1.86351,1.86328,1.86341,32000000.0
2007-10-03 10:37:00,1.86318,1.86332,1.86291,1.86291,30000000.0
2007-10-03 10:38:00,1.86328,1.86373,1.86322,1.86335,26000000.0
2007-10-03 10:39:00,1.86298,1.86303,1.8629,1.8629,29000000.0
2007-10-03 10:40:00,1.86268,1.86278,1.86246,1.86246,19000000.0
2007-10-03 10:41:00,1.8625,1.86295,1.8625,1.86275,29000000.0
2007-10-03 10:42:00,1.86269,1.86298,1.86269,1.86298,38000000.0
2007-10-03 10:43:00,1.86305,1.86305,1.86287,1.86287,27000000.0
2007-10-03 10:44:00,1.86316,1.86365,1.86315,1.86365,26000000.0
2007-10-03 10:45:00,1.86325,1.86344,1.86297,1.86297,27000000.0
2007-10-03 10:46:00,1.86302,1.86302,1.86251,1.86251,35000000.0
2007-10-03 10:47:00,1.86243,1.86273,1.86231,1.86257,23000000.0
2007-10-03 10:48:00,1.86244,1.8627,1.86239,1.86254,44000000.0
2007-10-03 10:49:00,1.86294,1.86373,1.86294,1.86373,36000000.0
2007-10-03 10:50:00,1.86376,1.86376,1.86345,1.86355,47000000.0
2007-10-03 10:51:00,1.86348,1.86356,1.86336,1.86348,45000000.0
2007-10-03 10:52:00,1.86365,1.86408,1.86365,1.86405,33000000.0
2007-10-03 10:53:00,1.8644,1.86458,1.86432,1.86432,46000000.0
2007-10-03 10:54:00,1.86418,1.86475,1.86405,1.86475,35000000.0
2007-10-03 10:55:00,1.86469,1.86478,1.8646,1.86478,37000000.0
2007-10-03 10:56:00,1.86483,1.86501,1.86477,1.86494,33000000.0
2007-10-03 10:57:00,1.86474,1.86486,1.86459,1.86459,33000000.0
2007-10-03 10:58:00,1.8644,1.8644,1.864,1.86418,26000000.0
2007-10-03 10:59:00,1.86384,1.86384,1.86316,1.86316,47000000.0
2007-10-03 11:00:00,1.86336,1.86349,1.86335,1.86335,39000000.0
2007-10-03 11:01:00,1.86319,1.86337,1.86307,1.86328,45000000.0
2007-10-03 11:02:00,1.8636,1.8636,1.86317,1.86319,17000000.0
2007-10-03 11:03:00,1.86311,1.8632,1.86307,1.86311,37000000.0
2007-10-03 11:04:00,1.86306,1.8631,1.86302,1.86305,40000000.0
2007-10-03 11:05:00,1.86323,1.86323,1.86306,1.86306,18000000.0
2007-10-03 11:06:00,1.86321,1.86338,1.86299,1.86299,19000000.0
2007-10-03 11:07:00,1.86298,1.86303,1.86294,1.86303,30000000.0
2007-10-03 11:08:00,1.863,1.86313,1.863,1.86309,30000000.0
2007-10-03 11:09:00,1.86302,1.86315,1.8629,1.86311,45000000.0
2007-10-03 11:10:00,1.86317,1.86319,1.86303,1.86312,35000000.0
2007-10-03 11:11:00,1.86322,1.86345,1.86314,1.86345,46000000.0
2007-10-03 11:12:00,1.86295,1.86295,1.86252,1.86253,55000000.0
2007-10-03 11:13:00,1.86261,1.86289,1.86248,1.8627,59000000.0
2007-10-03 11:14:00,1.86248,1.86297,1.86248,1.86297,41000000.0
2007-10-03 11:15:00,1.86291,1.86297,1.86255,1.86257,34000000.0
2007-10-03 11:16:00,1.86283,1.86295,1.86269,1.86274,20000000.0
2007-10-03 11:17:00,1.86278,1.86286,1.8627,1.86279,57000000.0
2007-10-03 11:18:00,1.86239,1.86247,1.86216,1.86232,44000000.0
2007-10-03 11:19:00,1.86212,1.86233,1.86209,1.86231,63000000.0
2007-10-03 11:20:00,1.86238,1.86238,1.86214,1.86231,43000000.0
2007-10-03 11:21:00,1.86246,1.86263,1.86242,1.86257,34000000.0
2007-10-03 11:22:00,1.8623,1.86239,1.86209,1.86216,56000000.0
2007-10-03 11:23:00,1.86188,1.8619,1.86169,1.86173,43000000.0
2007-10-03 11:24:00,1.86166,1.86166,1.86146,1.86155,53000000.0
2007-10-03 11:25:00,1.86134,1.86173,1.86134,1.86167,29000000.0
2007-10-03 11:26:00,1.86163,1.86205,1.86163,1.86205,41000000.0
2007-10-03 11:27:00,1.86207,1.86207,1.86182,1.86201,34000000.0
2007-10-03 11:28:00,1.86227,1.86241,1.86217,1.86239,36000000.0
2007-10-03 11:29:00,1.86234,1.86239,1.8622,1.86238,43000000.0
2007-10-03 11:30:00,1.86242,1.86245,1.86224,1.86224,24000000.0
2007-10-03 11:31:00,1.86217,1.86217,1.86202,1.86216,34000000.0
2007-10-03 11:32:00,1.86208,1.86228,1.86201,1.86201,46000000.0
2007-10-03 11:33:00,1.86171,1.86192,1.86171,1.86184,41000000.0
2007-10-03 11:34:00,1.86216,1.86229,1.86216,1.86229,28000000.0
2007-10-03 11:35:00,1.86208,1.86219,1.86207,1.86219,44000000.0
2007-10-03 11:36:00,1.862,1.86223,1.86193,1.86212,48000000.0
2007-10-03 11:37:00,1.86223,1.86242,1.86221,1.86225,50000000.0
2007-10-03 11:38:00,1.86244,1.86244,1.86213,1.86232,37000000.0
2007-10-03 11:39:00,1.86259,1.86259,1.86244,1.86247,52000000.0
2007-10-03 11:40:00,1.86249,1.86263,1.86249,1.86252,27000000.0
2007-10-03 11:41:00,1.86252,1.86264,1.86252,1.86259,49000000.0
2007-10-03 11:42:00,1.8628,1.86291,1.86265,1.86265,22000000.0
2007-10-03 11:43:00,1.86286,1.86286,1.86266,1.86278,45000000.0
2007-10-03 11:44:00,1.86217,1.86217,1.8616,1.86206,42000000.0
2007-10-03 11:45:00,1.86178,1.86178,1.86101,1.86101,41000000.0
2007-10-03 11:46:00,1.86077,1.86077,1.86045,1.86045,38000000.0
2007-10-03 11:47:00,1.86043,1.86058,1.86043,1.86047,22000000.0
2007-10-03 11:48:00,1.86058,1.86063,1.86045,1.86062,27000000.0
2007-10-03 11:49:00,1.86057,1.86071,1.86057,1.86069,41000000.0
2007-10-03 11:50:00,1.86074,1.86089,1.86067,1.86067,44000000.0
2007-10-03 11:51:00,1.86092,1.86124,1.86092,1.86124,37000000.0
2007-10-03 11:52:00,1.86101,1.8613,1.86093,1.86093,37000000.0
2007-10-03 11:53:00,1.8613,1.8613,1.86091,1.86091,33000000.0
2007-10-03 11:54:00,1.8609,1.86111,1.86088,1.86111,37000000.0
2007-10-03 11:55:00,1.86122,1.86122,1.86101,1.86101,38000000.0
2007-10-03 11:56:00,1.86111,1.86123,1.8611,1.86112,51000000.0
2007-10-03 11:57:00,1.86104,1.86111,1.8608,1.86111,29000000.0
2007-10-03 11:58:00,1.86095,1.86095,1.86025,1.86025,31000000.0
2007-10-03 11:59:00,1.85986,1.85994,1.85979,1.85994,51000000.0
2007-10-03 12:00:00,1.85987,1.85995,1.85963,1.85968,23000000.0
2007-10-03 12:01:00,1.85957,1.85958,1.85938,1.85938,24000000.0
2007-10-03 12:02:00,1.85941,1.85962,1.85941,1.85942,34000000.0
2007-10-03 12:03:00,1.85945,1.8595,1.85944,1.85947,36000000.0
2007-10-03 12:04:00,1.85943,1.85953,1.85943,1.85944,33000000.0
2007-10-03 12:05:00,1.8594,1.8594,1.85876,1.85897,26000000.0
2007-10-03 12:06:00,1.85886,1.85891,1.85858,1.85891,15000000.0
2007-10-03 12:07:00,1.85906,1.85964,1.85906,1.85964,23000000.0
2007-10-03 12:08:00,1.85976,1.85993,1.85963,1.85992,37000000.0
2007-10-03 12:09:00,1.86045,1.86045,1.85996,1.86026,11000000.0
2007-10-03 12:10:00,1.8602,1.8602,1.85995,1.85995,25000000.0
2007-10-03 12:11:00,1.85989,1.85989,1.85953,1.8597,33000000.0
2007-10-03 12:12:00,1.85955,1.86002,1.85955,1.86002,31000000.0
2007-10-03 12:13:00,1.85975,1.85975,1.85966,1.85968,24000000.0
2007-10-03 12:14:00,1.85968,1.85991,1.85964,1.85991,36000000.0
2007-10-03 12:15:00,1.86027,1.86031,1.86014,1.86014,29000000.0
2007-10-03 12:16:00,1.86011,1.86026,1.85964,1.85964,30000000.0
2007-10-03 12:17:00,1.85975,1.86,1.85975,1.86,41000000.0
2007-10-03 12:18:00,1.85998,1.86004,1.85977,1.86004,43000000.0
2007-10-03 12:19:00,1.85988,1.86003,1.85987,1.85997,37000000.0
2007-10-03 12:20:00,1.86015,1.86015,1.85944,1.85944,40000000.0
2007-10-03 12:21:00,1.85928,1.85931,1.85912,1.85923,61000000.0
2007-10-03 12:22:00,1.85954,1.85977,1.85954,1.8596,24000000.0
2007-10-03 12:23:00,1.85951,1.8599,1.85948,1.8599,23000000.0
2007-10-03 12:24:00,1.85997,1.86013,1.85981,1.85989,30000000.0
2007-10-03 12:25:00,1.85964,1.85986,1.85964,1.85986,22000000.0
2007-10-03 12:26:00,1.85976,1.86004,1.85976,1.85993,32000000.0
2007-10-03 12:27:00,1.86003,1.86046,1.86003,1.86029,25000000.0
2007-10-03 12:28:00,1.86029,1.86033,1.86018,1.86018,58000000.0
2007-10-03 12:29:00,1.86048,1.86145,1.85869,1.85869,71000000.0
2007-10-03 12:30:00,1.86006,1.86012,1.85827,1.8601,47000000.0
2007-10-03 12:31:00,1.86009,1.86025,1.85995,1.86025,55000000.0
2007-10-03 12:32:00,1.86028,1.86028,1.8602,1.8602,32000000.0
2007-10-03 12:33:00,1.8601,1.86019,1.85998,1.85998,40000000.0
2007-10-03 12:34:00,1.86004,1.86022,1.86004,1.86022,14000000.0
2007-10-03 12:35:00,1.86033,1.86053,1.86028,1.86028,20000000.0
2007-10-03 12:36:00,1.86047,1.86047,1.8602,1.8602,36000000.0
2007-10-03 12:37:00,1.85989,1.85989,1.85937,1.85937,22000000.0
2007-10-03 12:38:00,1.85967,1.85978,1.85967,1.85972,12000000.0
2007-10-03 12:39:00,1.85965,1.85971,1.85951,1.85951,20000000.0
2007-10-03 12:40:00,1.85947,1.85989,1.85947,1.85989,16000000.0
2007-10-03 12:41:00,1.85974,1.8604,1.85974,1.8604,10000000.0
2007-10-03 12:42:00,1.86075,1.86075,1.86038,1.86063,26000000.0
2007-10-03 12:43:00,1.86051,1.86082,1.86051,1.86071,9000000.0
2007-10-03 12:44:00,1.86077,1.86111,1.86077,1.86101,21000000.0
2007-10-03 12:45:00,1.86081,1.86098,1.86066,1.86098,30000000.0
2007-10-03 12:46:00,1.86127,1.86141,1.86113,1.86141,41000000.0
2007-10-03 12:47:00,1.86137,1.86137,1.8601,1.8601,26000000.0
2007-10-03 12:48:00,1.86011,1.86075,1.86011,1.86073,27000000.0
2007-10-03 12:49:00,1.86013,1.86017,1.85996,1.86008,36000000.0
2007-10-03 12:50:00,1.8609,1.8609,1.86062,1.86082,34000000.0
2007-10-03 12:51:00,1.86076,1.86083,1.86043,1.86043,25000000.0
2007-10-03 12:52:00,1.86013,1.86051,1.86013,1.86028,26000000.0
2007-10-03 12:53:00,1.85994,1.86015,1.85993,1.86015,16000000.0
2007-10-03 12:54:00,1.86032,1.86032,1.86015,1.86018,28000000.0
2007-10-03 12:55:00,1.86031,1.8604,1.86011,1.86026,29000000.0
2007-10-03 12:56:00,1.86028,1.86041,1.86026,1.86041,30000000.0
2007-10-03 12:57:00,1.86032,1.86067,1.86032,1.86038,26000000.0
2007-10-03 12:58:00,1.86026,1.86041,1.86016,1.86041,14000000.0
2007-10-03 12:59:00,1.86032,1.86032,1.86007,1.86032,32000000.0
2007-10-03 13:00:00,1.86058,1.8607,1.86055,1.86069,20000000.0
2007-10-03 13:01:00,1.86054,1.86079,1.8605,1.86052,31000000.0
2007-10-03 13:02:00,1.8607,1.8607,1.86062,1.86068,12000000.0
2007-10-03 13:03:00,1.86064,1.86064,1.85994,1.85994,21000000.0
2007-10-03 13:04:00,1.85993,1.85993,1.85984,1.85984,7000000.0
2007-10-03 13:05:00,1.8603,1.86032,1.85994,1.86001,17000000.0
2007-10-03 13:06:00,1.8601,1.8601,1.85967,1.85967,22000000.0
2007-10-03 13:07:00,1.85955,1.85963,1.85954,1.85963,17000000.0
2007-10-03 13:08:00,1.85974,1.85991,1.85974,1.85986,37000000.0
2007-10-03 13:09:00,1.86013,1.86033,1.86013,1.86033,33000000.0
2007-10-03 13:10:00,1.86041,1.86053,1.86033,1.86035,32000000.0
2007-10-03 13:11:00,1.86046,1.86056,1.86035,1.86056,21000000.0
2007-10-03 13:12:00,1.8606,1.8606,1.8604,1.8605,7000000.0
2007-10-03 13:13:00,1.86052,1.86052,1.86036,1.86036,11000000.0
2007-10-03 13:14:00,1.86006,1.86013,1.85903,1.86013,33000000.0
2007-10-03 13:15:00,1.85996,1.86014,1.85902,1.8598,25000000.0
2007-10-03 13:16:00,1.86034,1.86045,1.86033,1.86045,20000000.0
2007-10-03 13:17:00,1.8602,1.86023,1.86018,1.8602,19000000.0
2007-10-03 13:18:00,1.8602,1.86043,1.8602,1.86043,41000000.0
2007-10-03 13:19:00,1.86041,1.86065,1.86041,1.86064,36000000.0
2007-10-03 13:20:00,1.86078,1.86087,1.86077,1.86085,36000000.0
2007-10-03 13:21:00,1.86088,1.86101,1.86087,1.86088,54000000.0
2007-10-03 13:22:00,1.86086,1.86086,1.8607,1.86073,41000000.0
2007-10-03 13:23:00,1.8607,1.86082,1.86065,1.86066,11000000.0
2007-10-03 13:24:00,1.86064,1.86065,1.86056,1.86056,23000000.0
2007-10-03 13:25:00,1.86038,1.8606,1.86035,1.8606,25000000.0
2007-10-03 13:26:00,1.86032,1.86053,1.85932,1.86053,20000000.0
2007-10-03 13:27:00,1.86062,1.86065,1.8604,1.86053,32000000.0
2007-10-03 13:28:00,1.86057,1.86071,1.86055,1.86063,26000000.0
2007-10-03 13:29:00,1.86077,1.86087,1.86061,1.86087,25000000.0
2007-10-03 13:30:00,1.8609,1.8609,1.86066,1.86083,16000000.0
2007-10-03 13:31:00,1.86059,1.86069,1.86026,1.86031,21000000.0
2007-10-03 13:32:00,1.86045,1.86061,1.86037,1.86039,28000000.0
2007-10-03 13:33:00,1.86057,1.86082,1.86037,1.86082,18000000.0
2007-10-03 13:34:00,1.86087,1.8609,1.86061,1.86064,35000000.0
2007-10-03 13:35:00,1.86062,1.86093,1.86051,1.86093,10000000.0
2007-10-03 13:36:00,1.86098,1.8611,1.86085,1.86104,40000000.0
2007-10-03 13:37:00,1.86107,1.86126,1.86085,1.86126,22000000.0
2007-10-03 13:38:00,1.86135,1.86149,1.86127,1.86149,39000000.0
2007-10-03 13:39:00,1.86153,1.86167,1.86148,1.86154,32000000.0
2007-10-03 13:40:00,1.86207,1.86253,1.86207,1.86253,35000000.0
2007-10-03 13:41:00,1.86242,1.86242,1.86041,1.86041,27000000.0
2007-10-03 13:42:00,1.86016,1.86082,1.86016,1.86082,32000000.0
2007-10-03 13:43:00,1.861,1.861,1.86041,1.86042,26000000.0
2007-10-03 13:44:00,1.86069,1.86093,1.86067,1.86081,25000000.0
2007-10-03 13:45:00,1.86078,1.86078,1.86072,1.86075,21000000.0
2007-10-03 13:46:00,1.86069,1.86095,1.86058,1.86058,13000000.0
2007-10-03 13:47:00,1.86049,1.86092,1.86049,1.8609,22000000.0
2007-10-03 13:48:00,1.86127,1.86127,1.86109,1.86125,21000000.0
2007-10-03 13:49:00,1.86116,1.86122,1.86067,1.86067,24000000.0
2007-10-03 13:50:00,1.86067,1.861,1.86067,1.86097,27000000.0
2007-10-03 13:51:00,1.86102,1.86129,1.86083,1.86129,27000000.0
2007-10-03 13:52:00,1.86116,1.86134,1.86115,1.8612,31000000.0
2007-10-03 13:53:00,1.86122,1.86215,1.86122,1.86215,31000000.0
2007-10-03 13:54:00,1.86222,1.86223,1.86202,1.86202,28000000.0
2007-10-03 13:55:00,1.862,1.86218,1.862,1.86213,33000000.0
2007-10-03 13:56:00,1.86223,1.86229,1.86201,1.86201,23000000.0
2007-10-03 13:57:00,1.86241,1.86276,1.86241,1.86276,19000000.0
2007-10-03 13:58:00,1.86248,1.86248,1.86229,1.86237,30000000.0
2007-10-03 13:59:00,1.86251,1.86273,1.86251,1.86253,39000000.0
2007-10-03 14:00:00,1.86258,1.86278,1.86255,1.86261,30000000.0
2007-10-03 14:01:00,1.86275,1.863,1.86275,1.863,16000000.0
2007-10-03 14:02:00,1.86313,1.86317,1.86302,1.86317,34000000.0
2007-10-03 14:03:00,1.86299,1.86323,1.86299,1.86315,24000000.0
2007-10-03 14:04:00,1.86317,1.86317,1.86311,1.86316,20000000.0
2007-10-03 14:05:00,1.86315,1.86316,1.86311,1.86313,31000000.0
2007-10-03 14:06:00,1.86295,1.86302,1.86283,1.86283,28000000.0
2007-10-03 14:07:00,1.86336,1.86381,1.8632,1.86368,32000000.0
2007-10-03 14:08:00,1.8637,1.86384,1.8637,1.86384,22000000.0
2007-10-03 14:09:00,1.8638,1.8638,1.8636,1.8636,15000000.0
2007-10-03 14:10:00,1.86405,1.86423,1.86399,1.86399,24000000.0
2007-10-03 14:11:00,1.86399,1.86399,1.86388,1.8639,22000000.0
2007-10-03 14:12:00,1.86386,1.86386,1.86366,1.86366,17000000.0
2007-10-03 14:13:00,1.86369,1.8638,1.86365,1.86368,19000000.0
2007-10-03 14:14:00,1.86367,1.86377,1.86333,1.86333,22000000.0
2007-10-03 14:15:00,1.86339,1.86339,1.86264,1.86311,26000000.0
2007-10-03 14:16:00,1.86311,1.86313,1.86295,1.86313,10000000.0
2007-10-03 14:17:00,1.86307,1.86307,1.86246,1.86246,8000000.0
2007-10-03 14:18:00,1.86252,1.86287,1.86252,1.86287,13000000.0
2007-10-03 14:19:00,1.86299,1.86324,1.86287,1.86308,29000000.0
2007-10-03 14:20:00,1.86333,1.86345,1.86333,1.86344,15000000.0
2007-10-03 14:21:00,1.86333,1.86339,1.86316,1.86317,18000000.0
2007-10-03 14:22:00,1.86325,1.86344,1.86325,1.86343,10000000.0
2007-10-03 14:23:00,1.86344,1.86364,1.86344,1.86352,24000000.0
2007-10-03 14:24:00,1.86354,1.86355,1.86336,1.86355,17000000.0
2007-10-03 14:25:00,1.86354,1.86366,1.86343,1.86366,31000000.0
2007-10-03 14:26:00,1.86369,1.86374,1.86368,1.86368,14000000.0
2007-10-03 14:27:00,1.86344,1.86344,1.8633,1.86332,14000000.0
2007-10-03 14:28:00,1.86329,1.86346,1.86329,1.8633,9000000.0
2007-10-03 14:29:00,1.86317,1.86317,1.86313,1.86314,7000000.0
2007-10-03 14:30:00,1.86327,1.8637,1.86327,1.8637,17000000.0
2007-10-03 14:31:00,1.86373,1.86373,1.86334,1.86342,21000000.0
2007-10-03 14:32:00,1.86343,1.86343,1.86321,1.8633,8000000.0
2007-10-03 14:33:00,1.86347,1.86347,1.8632,1.86322,10000000.0
2007-10-03 14:34:00,1.86308,1.86308,1.86282,1.86282,11000000.0
2007-10-03 14:35:00,1.86286,1.86286,1.86257,1.86257,7000000.0
2007-10-03 14:36:00,1.86242,1.86242,1.86222,1.86228,8000000.0
2007-10-03 14:37:00,1.86238,1.86238,1.86209,1.86221,11000000.0
2007-10-03 14:38:00,1.86237,1.86255,1.86236,1.86255,7000000.0
2007-10-03 14:39:00,1.86253,1.86253,1.86191,1.86203,8000000.0
2007-10-03 14:40:00,1.86248,1.86248,1.86217,1.86217,8000000.0
2007-10-03 14:41:00,1.86203,1.86207,1.86189,1.86207,10000000.0
2007-10-03 14:42:00,1.8621,1.8621,1.86186,1.86186,9000000.0
2007-10-03 14:43:00,1.86157,1.86199,1.86131,1.86199,8000000.0
2007-10-03 14:44:00,1.86225,1.86225,1.86208,1.86221,8000000.0
2007-10-03 14:45:00,1.8628,1.863,1.86275,1.86288,7000000.0
2007-10-03 14:46:00,1.86256,1.86256,1.86198,1.86198,9000000.0
2007-10-03 14:47:00,1.86193,1.86202,1.86147,1.86201,8000000.0
2007-10-03 14:48:00,1.86201,1.86231,1.86201,1.8623,8000000.0
2007-10-03 14:49:00,1.86221,1.8626,1.86221,1.86249,9000000.0
2007-10-03 14:50:00,1.86213,1.86231,1.862,1.86231,7000000.0
2007-10-03 14:51:00,1.8621,1.86233,1.86202,1.86233,10000000.0
2007-10-03 14:52:00,1.86261,1.86282,1.86261,1.86272,7000000.0
2007-10-03 14:53:00,1.86267,1.86272,1.86252,1.86265,7000000.0
2007-10-03 14:54:00,1.86247,1.86258,1.86233,1.86257,8000000.0
2007-10-03 14:55:00,1.86271,1.86271,1.86235,1.86235,7000000.0
2007-10-03 14:56:00,1.86252,1.86272,1.86246,1.86263,8000000.0
2007-10-03 14:57:00,1.8628,1.86283,1.86266,1.8628,7000000.0
2007-10-03 14:58:00,1.86266,1.86286,1.86265,1.86268,8000000.0
2007-10-03 14:59:00,1.86274,1.863,1.86274,1.863,8000000.0
2007-10-03 15:00:00,1.86272,1.86272,1.86213,1.86213,7000000.0
2007-10-03 15:01:00,1.8621,1.86221,1.86206,1.86208,8000000.0
2007-10-03 15:02:00,1.86188,1.86188,1.86168,1.86176,7000000.0
2007-10-03 15:03:00,1.8617,1.86186,1.86145,1.86186,7000000.0
2007-10-03 15:04:00,1.86156,1.86204,1.86147,1.86204,8000000.0
2007-10-03 15:05:00,1.86211,1.86215,1.86199,1.86204,7000000.0
2007-10-03 15:06:00,1.86208,1.86219,1.86206,1.86206,8000000.0
2007-10-03 15:07:00,1.86228,1.86228,1.86175,1.86225,11000000.0
2007-10-03 15:08:00,1.86244,1.86311,1.86244,1.86277,8000000.0
2007-10-03 15:09:00,1.86236,1.86289,1.86215,1.86289,7000000.0
2007-10-03 15:10:00,1.86288,1.86304,1.86288,1.86304,7000000.0
2007-10-03 15:11:00,1.86296,1.86296,1.86272,1.86275,11000000.0
2007-10-03 15:12:00,1.8628,1.8628,1.86237,1.86237,10000000.0
2007-10-03 15:13:00,1.862,1.86204,1.86181,1.86181,9000000.0
2007-10-03 15:14:00,1.8619,1.86194,1.86156,1.86194,10000000.0
2007-10-03 15:15:00,1.86194,1.86203,1.86173,1.86203,8000000.0
2007-10-03 15:16:00,1.86184,1.86204,1.86184,1.862,9000000.0
2007-10-03 15:17:00,1.8622,1.8622,1.862,1.86213,9000000.0
2007-10-03 15:18:00,1.86233,1.86293,1.86233,1.8628,8000000.0
2007-10-03 15:19:00,1.86271,1.86272,1.86227,1.86227,7000000.0
2007-10-03 15:20:00,1.86242,1.86264,1.86242,1.86256,9000000.0
2007-10-03 15:21:00,1.86287,1.86345,1.86287,1.86325,8000000.0
2007-10-03 15:22:00,1.86337,1.86358,1.86309,1.86309,9000000.0
2007-10-03 15:23:00,1.86315,1.86336,1.86311,1.86311,8000000.0
2007-10-03 15:24:00,1.86316,1.86348,1.86316,1.86348,8000000.0
2007-10-03 15:25:00,1.86342,1.8637,1.86342,1.8637,7000000.0
2007-10-03 15:26:00,1.86357,1.86376,1.86357,1.86361,7000000.0
2007-10-03 15:27:00,1.86369,1.86414,1.86369,1.86414,7000000.0
2007-10-03 15:28:00,1.86425,1.86427,1.86387,1.86387,11000000.0
2007-10-03 15:29:00,1.86367,1.86376,1.86348,1.86376,7000000.0
2007-10-03 15:30:00,1.86386,1.86388,1.86371,1.86375,9000000.0
2007-10-03 15:31:00,1.86383,1.86393,1.86371,1.86393,9000000.0
2007-10-03 15:32:00,1.86388,1.86389,1.86364,1.86365,10000000.0
2007-10-03 15:33:00,1.86376,1.86376,1.86353,1.86363,8000000.0
2007-10-03 15:34:00,1.8638,1.86392,1.86373,1.86392,9000000.0
2007-10-03 15:35:00,1.86381,1.86381,1.86364,1.86376,7000000.0
2007-10-03 15:36:00,1.86343,1.86405,1.86343,1.86399,7000000.0
2007-10-03 15:37:00,1.8639,1.86399,1.86338,1.86372,8000000.0
2007-10-03 15:38:00,1.86252,1.86503,1.86252,1.8641,7000000.0
2007-10-03 15:39:00,1.86386,1.86408,1.86369,1.86385,10000000.0
2007-10-03 15:40:00,1.86375,1.86375,1.86338,1.86338,9000000.0
2007-10-03 15:41:00,1.86375,1.86375,1.86335,1.86366,11000000.0
2007-10-03 15:42:00,1.86346,1.86346,1.86335,1.86344,8000000.0
2007-10-03 15:43:00,1.8632,1.86321,1.86288,1.86312,8000000.0
2007-10-03 15:44:00,1.86329,1.86347,1.86312,1.86347,8000000.0
2007-10-03 15:45:00,1.86352,1.86352,1.86296,1.86296,8000000.0
2007-10-03 15:46:00,1.86283,1.86291,1.86259,1.86275,10000000.0
2007-10-03 15:47:00,1.86254,1.86291,1.86254,1.86273,7000000.0
2007-10-03 15:48:00,1.86299,1.86299,1.86254,1.8626,7000000.0
2007-10-03 15:49:00,1.86283,1.86332,1.86283,1.86332,8000000.0
2007-10-03 15:50:00,1.86329,1.86373,1.86319,1.86371,8000000.0
2007-10-03 15:51:00,1.86372,1.86409,1.86372,1.86409,9000000.0
2007-10-03 15:52:00,1.8638,1.8638,1.86341,1.86351,7000000.0
2007-10-03 15:53:00,1.86325,1.86335,1.86317,1.86329,7000000.0
2007-10-03 15:54:00,1.8632,1.8632,1.86291,1.86298,11000000.0
2007-10-03 15:55:00,1.86293,1.86306,1.86285,1.86296,9000000.0
2007-10-03 15:56:00,1.86322,1.86326,1.8625,1.8625,7000000.0
2007-10-03 15:57:00,1.86214,1.86307,1.86214,1.86307,10000000.0
2007-10-03 15:58:00,1.86322,1.86327,1.8628,1.8628,10000000.0
2007-10-03 15:59:00,1.86224,1.86224,1.86202,1.86216,7000000.0
2007-10-03 16:00:00,1.86208,1.86208,1.86188,1.86195,7000000.0
2007-10-03 16:01:00,1.86201,1.86201,1.8615,1.8615,9000000.0
2007-10-03 16:02:00,1.86169,1.86195,1.86169,1.86192,8000000.0
2007-10-03 16:03:00,1.86172,1.86223,1.86172,1.86223,11000000.0
2007-10-03 16:04:00,1.86205,1.86205,1.86183,1.86183,8000000.0
2007-10-03 16:05:00,1.86173,1.86204,1.86173,1.86192,9000000.0
2007-10-03 16:06:00,1.862,1.86204,1.86173,1.86196,10000000.0
2007-10-03 16:07:00,1.86225,1.8625,1.86224,1.86231,10000000.0
2007-10-03 16:08:00,1.86245,1.86245,1.86202,1.86244,8000000.0
2007-10-03 16:09:00,1.86231,1.86238,1.86224,1.86238,7000000.0
2007-10-03 16:10:00,1.86234,1.86234,1.86195,1.86195,7000000.0
2007-10-03 16:11:00,1.86191,1.86216,1.86171,1.86179,10000000.0
2007-10-03 16:12:00,1.86174,1.86192,1.86174,1.86181,9000000.0
2007-10-03 16:13:00,1.86215,1.8622,1.86198,1.86198,7000000.0
2007-10-03 16:14:00,1.86225,1.8623,1.8621,1.86219,11000000.0
2007-10-03 16:15:00,1.86197,1.86202,1.8619,1.86192,7000000.0
2007-10-03 16:16:00,1.86175,1.86175,1.86148,1.86152,7000000.0
2007-10-03 16:17:00,1.86184,1.86188,1.86157,1.86186,11000000.0
2007-10-03 16:18:00,1.86207,1.86215,1.86203,1.86212,11000000.0
2007-10-03 16:19:00,1.86219,1.86224,1.86208,1.86212,11000000.0
2007-10-03 16:20:00,1.86203,1.8621,1.86122,1.86122,9000000.0
2007-10-03 16:21:00,1.86162,1.86168,1.86155,1.86164,9000000.0
2007-10-03 16:22:00,1.86191,1.86216,1.86177,1.86216,8000000.0
2007-10-03 16:23:00,1.8622,1.86243,1.86212,1.86216,8000000.0
2007-10-03 16:24:00,1.86212,1.86212,1.86145,1.86153,10000000.0
2007-10-03 16:25:00,1.86148,1.86168,1.86148,1.86168,7000000.0
2007-10-03 16:26:00,1.86178,1.86198,1.86162,1.86198,7000000.0
2007-10-03 16:27:00,1.8619,1.86194,1.86178,1.86178,11000000.0
2007-10-03 16:28:00,1.86149,1.86149,1.86086,1.86088,11000000.0
2007-10-03 16:29:00,1.86078,1.86078,1.86058,1.86071,7000000.0
2007-10-03 16:30:00,1.8609,1.86097,1.86071,1.86081,8000000.0
2007-10-03 16:31:00,1.86108,1.86128,1.86108,1.86119,7000000.0
2007-10-03 16:32:00,1.86102,1.86113,1.86095,1.86113,8000000.0
2007-10-03 16:33:00,1.86101,1.86184,1.86101,1.86184,11000000.0
2007-10-03 16:34:00,1.86191,1.86191,1.86127,1.86174,8000000.0
2007-10-03 16:35:00,1.86181,1.86184,1.86173,1.86184,7000000.0
2007-10-03 16:36:00,1.86184,1.86184,1.86145,1.8616,8000000.0
2007-10-03 16:37:00,1.86171,1.86197,1.86171,1.86186,8000000.0
2007-10-03 16:38:00,1.86165,1.86168,1.86139,1.8616,7000000.0
2007-10-03 16:39:00,1.86127,1.86127,1.8611,1.86118,8000000.0
2007-10-03 16:40:00,1.86122,1.86125,1.86105,1.86105,11000000.0
2007-10-03 16:41:00,1.86117,1.86132,1.86099,1.86122,10000000.0
2007-10-03 16:42:00,1.8608,1.86112,1.86071,1.86103,7000000.0
2007-10-03 16:43:00,1.86127,1.86142,1.86126,1.86128,7000000.0
2007-10-03 16:44:00,1.86126,1.86143,1.86124,1.86139,7000000.0
2007-10-03 16:45:00,1.86118,1.86118,1.86059,1.86066,11000000.0
2007-10-03 16:46:00,1.86071,1.86088,1.86049,1.86088,11000000.0
2007-10-03 16:47:00,1.86106,1.86106,1.86066,1.86086,7000000.0
2007-10-03 16:48:00,1.86116,1.86122,1.86086,1.86098,10000000.0
2007-10-03 16:49:00,1.86083,1.86092,1.86068,1.86092,8000000.0
2007-10-03 16:50:00,1.86102,1.86102,1.86083,1.86092,8000000.0
2007-10-03 16:51:00,1.86082,1.86116,1.86082,1.86094,9000000.0
2007-10-03 16:52:00,1.8605,1.86072,1.86041,1.86041,7000000.0
2007-10-03 16:53:00,1.86042,1.86046,1.86007,1.86007,8000000.0
2007-10-03 16:54:00,1.8598,1.85997,1.85975,1.85997,7000000.0
2007-10-03 16:55:00,1.86034,1.86038,1.86001,1.86019,11000000.0
2007-10-03 16:56:00,1.8601,1.8601,1.85971,1.85971,11000000.0
2007-10-03 16:57:00,1.85993,1.85998,1.85981,1.85998,7000000.0
2007-10-03 16:58:00,1.85985,1.86035,1.85973,1.86032,8000000.0
2007-10-03 16:59:00,1.85852,1.86013,1.85852,1.8599,7000000.0
2007-10-03 17:00:00,1.86029,1.86058,1.86029,1.8603,11000000.0
2007-10-03 17:01:00,1.86041,1.86054,1.86029,1.86054,7000000.0
2007-10-03 17:02:00,1.86033,1.86067,1.86033,1.86067,8000000.0
2007-10-03 17:03:00,1.86051,1.86066,1.85877,1.8605,7000000.0
2007-10-03 17:04:00,1.86062,1.86069,1.86062,1.86065,7000000.0
2007-10-03 17:05:00,1.86085,1.86099,1.8607,1.86091,10000000.0
2007-10-03 17:06:00,1.86081,1.86081,1.86047,1.86066,9000000.0
2007-10-03 17:07:00,1.8605,1.8605,1.85946,1.85946,8000000.0
2007-10-03 17:08:00,1.85934,1.85944,1.85904,1.85944,9000000.0
2007-10-03 17:09:00,1.85958,1.86017,1.85958,1.86017,8000000.0
2007-10-03 17:10:00,1.86025,1.86025,1.85998,1.86021,9000000.0
2007-10-03 17:11:00,1.86015,1.86022,1.86008,1.86022,8000000.0
2007-10-03 17:12:00,1.86016,1.86042,1.86016,1.86042,7000000.0
2007-10-03 17:13:00,1.86064,1.86077,1.86055,1.86056,8000000.0
2007-10-03 17:14:00,1.86073,1.86086,1.8605,1.86055,8000000.0
2007-10-03 17:15:00,1.86068,1.86079,1.86066,1.86078,7000000.0
2007-10-03 17:16:00,1.86076,1.86076,1.86021,1.86031,10000000.0
2007-10-03 17:17:00,1.85987,1.86001,1.85962,1.85966,7000000.0
2007-10-03 17:18:00,1.86011,1.86016,1.85999,1.85999,9000000.0
2007-10-03 17:19:00,1.86,1.86008,1.85993,1.86002,7000000.0
2007-10-03 17:20:00,1.85997,1.85997,1.85956,1.85974,8000000.0
2007-10-03 17:21:00,1.85956,1.85971,1.85948,1.85965,10000000.0
2007-10-03 17:22:00,1.85962,1.85969,1.85922,1.85925,8000000.0
2007-10-03 17:23:00,1.85957,1.85969,1.85929,1.85969,8000000.0
2007-10-03 17:24:00,1.85982,1.85988,1.8597,1.85983,7000000.0
2007-10-03 17:25:00,1.85982,1.85982,1.8597,1.85976,7000000.0
2007-10-03 17:26:00,1.8597,1.8597,1.85949,1.85952,7000000.0
2007-10-03 17:27:00,1.85961,1.8601,1.85961,1.8601,9000000.0
2007-10-03 17:28:00,1.85997,1.85997,1.85935,1.85977,7000000.0
2007-10-03 17:29:00,1.85993,1.86005,1.85965,1.85965,8000000.0
2007-10-03 17:30:00,1.86017,1.86081,1.86017,1.86081,8000000.0
2007-10-03 17:31:00,1.86062,1.86069,1.86025,1.86025,9000000.0
2007-10-03 17:32:00,1.86052,1.86052,1.86024,1.86029,8000000.0
2007-10-03 17:33:00,1.8602,1.8602,1.85978,1.85995,11000000.0
2007-10-03 17:34:00,1.85977,1.86009,1.85977,1.86004,9000000.0
2007-10-03 17:35:00,1.86003,1.86003,1.85961,1.85961,7000000.0
2007-10-03 17:36:00,1.85921,1.8597,1.85901,1.85948,7000000.0
2007-10-03 17:37:00,1.8595,1.85963,1.85932,1.85963,7000000.0
2007-10-03 17:38:00,1.85967,1.85967,1.85931,1.85935,8000000.0
2007-10-03 17:39:00,1.85897,1.85929,1.85897,1.85929,7000000.0
2007-10-03 17:40:00,1.85927,1.85927,1.85903,1.85923,9000000.0
2007-10-03 17:41:00,1.85907,1.85943,1.85907,1.8593,8000000.0
2007-10-03 17:42:00,1.85936,1.85951,1.8589,1.8589,11000000.0
2007-10-03 17:43:00,1.85932,1.85941,1.85915,1.8594,7000000.0
2007-10-03 17:44:00,1.85924,1.85953,1.85923,1.85953,10000000.0
2007-10-03 17:45:00,1.85976,1.85995,1.85976,1.85995,7000000.0
2007-10-03 17:46:00,1.85999,1.85999,1.85958,1.85958,8000000.0
2007-10-03 17:47:00,1.85944,1.85944,1.85899,1.85903,8000000.0
2007-10-03 17:48:00,1.85891,1.85899,1.85885,1.85899,7000000.0
2007-10-03 17:49:00,1.85899,1.85911,1.85889,1.85889,7000000.0
2007-10-03 17:50:00,1.85889,1.85924,1.85889,1.85924,7000000.0
2007-10-03 17:51:00,1.85938,1.85938,1.85896,1.85903,7000000.0
2007-10-03 17:52:00,1.85893,1.85926,1.85893,1.85922,7000000.0
2007-10-03 17:53:00,1.85955,1.85955,1.85922,1.85922,7000000.0
2007-10-03 17:54:00,1.85936,1.8594,1.8593,1.85936,11000000.0
2007-10-03 17:55:00,1.85942,1.85961,1.85942,1.85952,7000000.0
2007-10-03 17:56:00,1.85964,1.85964,1.85913,1.85913,7000000.0
2007-10-03 17:57:00,1.8592,1.8592,1.85904,1.85906,10000000.0
2007-10-03 17:58:00,1.85909,1.85909,1.85894,1.85894,10000000.0
2007-10-03 17:59:00,1.85885,1.85887,1.85875,1.85886,10000000.0
2007-10-03 18:00:00,1.85863,1.85879,1.85863,1.85879,10000000.0
2007-10-03 18:01:00,1.85877,1.85896,1.85877,1.85896,8000000.0
2007-10-03 18:02:00,1.85878,1.85886,1.85846,1.85846,8000000.0
2007-10-03 18:03:00,1.8586,1.85861,1.85845,1.85845,10000000.0
2007-10-03 18:04:00,1.8587,1.85887,1.85862,1.85887,8000000.0
2007-10-03 18:05:00,1.85873,1.85873,1.85797,1.85797,10000000.0
2007-10-03 18:06:00,1.85801,1.85852,1.85801,1.85833,10000000.0
2007-10-03 18:07:00,1.85842,1.85842,1.85793,1.85807,8000000.0
2007-10-03 18:08:00,1.85854,1.85918,1.85854,1.85918,8000000.0
2007-10-03 18:09:00,1.85971,1.85975,1.85958,1.85966,8000000.0
2007-10-03 18:10:00,1.85963,1.8604,1.85962,1.8598,11000000.0
2007-10-03 18:11:00,1.8597,1.8597,1.85955,1.8597,7000000.0
2007-10-03 18:12:00,1.86009,1.86036,1.85991,1.85991,9000000.0
2007-10-03 18:13:00,1.85969,1.85969,1.85909,1.85916,11000000.0
2007-10-03 18:14:00,1.85876,1.85878,1.85859,1.85871,7000000.0
2007-10-03 18:15:00,1.85892,1.85911,1.85883,1.85884,8000000.0
2007-10-03 18:16:00,1.85899,1.85931,1.85899,1.85923,11000000.0
2007-10-03 18:17:00,1.85919,1.85948,1.85919,1.85948,10000000.0
2007-10-03 18:18:00,1.85943,1.85943,1.85921,1.85943,8000000.0
2007-10-03 18:19:00,1.85923,1.8595,1.85923,1.8595,9000000.0
2007-10-03 18:20:00,1.85996,1.86026,1.85996,1.86024,7000000.0
2007-10-03 18:21:00,1.8609,1.86186,1.85997,1.86186,11000000.0
2007-10-03 18:22:00,1.86201,1.8624,1.86188,1.86188,11000000.0
2007-10-03 18:23:00,1.8616,1.8616,1.86131,1.8614,8000000.0
2007-10-03 18:24:00,1.86165,1.86165,1.86111,1.86111,10000000.0
2007-10-03 18:25:00,1.86072,1.86095,1.86072,1.86084,7000000.0
2007-10-03 18:26:00,1.86103,1.8616,1.86098,1.8616,8000000.0
2007-10-03 18:27:00,1.86193,1.86193,1.8617,1.86176,7000000.0
2007-10-03 18:28:00,1.86157,1.86157,1.86133,1.86133,7000000.0
2007-10-03 18:29:00,1.86153,1.86153,1.86135,1.86135,7000000.0
2007-10-03 18:30:00,1.86139,1.86178,1.8613,1.86178,8000000.0
2007-10-03 18:31:00,1.86168,1.86189,1.86164,1.86182,9000000.0
2007-10-03 18:32:00,1.86191,1.86214,1.86191,1.86201,11000000.0
2007-10-03 18:33:00,1.86202,1.8622,1.86191,1.86191,11000000.0
2007-10-03 18:34:00,1.86188,1.8621,1.86188,1.8619,7000000.0
2007-10-03 18:35:00,1.86196,1.86196,1.8618,1.86187,8000000.0
2007-10-03 18:36:00,1.8618,1.8618,1.86162,1.8617,7000000.0
2007-10-03 18:37:00,1.8617,1.8617,1.86147,1.86147,8000000.0
2007-10-03 18:38:00,1.8617,1.86177,1.86153,1.86173,8000000.0
2007-10-03 18:39:00,1.86151,1.86157,1.86143,1.86147,7000000.0
2007-10-03 18:40:00,1.86173,1.86184,1.86147,1.86152,7000000.0
2007-10-03 18:41:00,1.86202,1.86232,1.86202,1.86221,8000000.0
2007-10-03 18:42:00,1.86255,1.86346,1.86255,1.86346,11000000.0
2007-10-03 18:43:00,1.86348,1.86348,1.86271,1.86271,8000000.0
2007-10-03 18:44:00,1.86267,1.86287,1.86259,1.86268,7000000.0
2007-10-03 18:45:00,1.86287,1.86301,1.86278,1.86296,11000000.0
2007-10-03 18:46:00,1.86282,1.86303,1.86261,1.86303,9000000.0
2007-10-03 18:47:00,1.8631,1.86409,1.8631,1.86394,8000000.0
2007-10-03 18:48:00,1.86461,1.86461,1.86423,1.86431,9000000.0
2007-10-03 18:49:00,1.86418,1.86418,1.86389,1.86412,7000000.0
2007-10-03 18:50:00,1.86435,1.86471,1.8643,1.86471,11000000.0
2007-10-03 18:51:00,1.86484,1.86494,1.86475,1.8648,7000000.0
2007-10-03 18:52:00,1.86443,1.86443,1.86293,1.86314,8000000.0
2007-10-03 18:53:00,1.86286,1.86302,1.8627,1.86271,11000000.0
2007-10-03 18:54:00,1.86258,1.86276,1.86258,1.86268,7000000.0
2007-10-03 18:55:00,1.86292,1.86316,1.86292,1.86316,7000000.0
2007-10-03 18:56:00,1.86308,1.86321,1.86301,1.86301,7000000.0
2007-10-03 18:57:00,1.86306,1.86332,1.86306,1.86332,10000000.0
2007-10-03 18:58:00,1.86336,1.86362,1.86336,1.86358,9000000.0
2007-10-03 18:59:00,1.86361,1.86361,1.86333,1.86335,8000000.0
2007-10-03 19:00:00,1.86325,1.86362,1.86325,1.86362,7000000.0
2007-10-03 19:01:00,1.86367,1.86367,1.86336,1.86358,7000000.0
2007-10-03 19:02:00,1.86353,1.86353,1.86301,1.86301,8000000.0
2007-10-03 19:03:00,1.86288,1.86292,1.86266,1.86266,7000000.0
2007-10-03 19:04:00,1.86269,1.86269,1.86234,1.86234,8000000.0
2007-10-03 19:05:00,1.86234,1.86234,1.86211,1.86229,8000000.0
2007-10-03 19:06:00,1.86245,1.86249,1.86197,1.86234,8000000.0
2007-10-03 19:07:00,1.86257,1.86287,1.86257,1.86287,9000000.0
2007-10-03 19:08:00,1.86287,1.86333,1.86287,1.86333,8000000.0
2007-10-03 19:09:00,1.86357,1.86357,1.86336,1.86336,7000000.0
2007-10-03 19:10:00,1.86318,1.86331,1.86313,1.86327,11000000.0
2007-10-03 19:11:00,1.86343,1.86356,1.86334,1.86354,10000000.0
2007-10-03 19:12:00,1.86366,1.86374,1.86356,1.86374,7000000.0
2007-10-03 19:13:00,1.86372,1.86372,1.86204,1.86353,8000000.0
2007-10-03 19:14:00,1.86366,1.86382,1.86359,1.86375,8000000.0
2007-10-03 19:15:00,1.86391,1.86391,1.86367,1.86367,10000000.0
2007-10-03 19:16:00,1.86377,1.86377,1.86359,1.86359,8000000.0
2007-10-03 19:17:00,1.86319,1.86361,1.86297,1.86361,10000000.0
2007-10-03 19:18:00,1.86367,1.8639,1.86367,1.86381,11000000.0
2007-10-03 19:19:00,1.86383,1.86393,1.86383,1.86393,8000000.0
2007-10-03 19:20:00,1.86395,1.86406,1.86395,1.86401,11000000.0
2007-10-03 19:21:00,1.8643,1.8646,1.8643,1.86436,10000000.0
2007-10-03 19:22:00,1.86447,1.86464,1.86443,1.86464,9000000.0
2007-10-03 19:23:00,1.86464,1.8653,1.86464,1.8653,8000000.0
2007-10-03 19:24:00,1.86512,1.86517,1.86492,1.86517,9000000.0
2007-10-03 19:25:00,1.86559,1.86573,1.86547,1.86547,9000000.0
2007-10-03 19:26:00,1.8654,1.86566,1.86538,1.86566,7000000.0
2007-10-03 19:27:00,1.86545,1.86551,1.86529,1.86529,8000000.0
2007-10-03 19:28:00,1.86538,1.86541,1.86528,1.86531,10000000.0
2007-10-03 19:29:00,1.86525,1.86532,1.86503,1.86506,7000000.0
2007-10-03 19:30:00,1.86491,1.8651,1.86491,1.865,10000000.0
2007-10-03 19:31:00,1.86513,1.8653,1.86513,1.86522,7000000.0
2007-10-03 19:32:00,1.86511,1.86511,1.86473,1.86473,10000000.0
2007-10-03 19:33:00,1.86433,1.86458,1.86417,1.86417,7000000.0
2007-10-03 19:34:00,1.864,1.86405,1.86398,1.86404,8000000.0
2007-10-03 19:35:00,1.86411,1.86413,1.86406,1.8641,7000000.0
2007-10-03 19:36:00,1.86405,1.86413,1.86396,1.86413,7000000.0
2007-10-03 19:37:00,1.86419,1.8644,1.86412,1.8644,8000000.0
2007-10-03 19:38:00,1.86437,1.86461,1.86437,1.86437,8000000.0
2007-10-03 19:39:00,1.86445,1.86471,1.86442,1.86442,8000000.0
2007-10-03 19:40:00,1.86452,1.86452,1.86418,1.86418,7000000.0
2007-10-03 19:41:00,1.86453,1.86453,1.86417,1.86427,9000000.0
2007-10-03 19:42:00,1.86427,1.86437,1.86402,1.86402,7000000.0
2007-10-03 19:43:00,1.86429,1.86483,1.86429,1.86483,11000000.0
2007-10-03 19:44:00,1.86497,1.86527,1.86497,1.86527,8000000.0
2007-10-03 19:45:00,1.86554,1.86554,1.86494,1.865,9000000.0
2007-10-03 19:46:00,1.86483,1.86483,1.86467,1.8647,7000000.0
2007-10-03 19:47:00,1.86468,1.86473,1.86439,1.86445,9000000.0
2007-10-03 19:48:00,1.8647,1.86566,1.8647,1.86566,8000000.0
2007-10-03 19:49:00,1.86558,1.86566,1.86555,1.86564,7000000.0
2007-10-03 19:50:00,1.86563,1.86581,1.86563,1.86572,7000000.0
2007-10-03 19:51:00,1.86518,1.86564,1.86495,1.86551,7000000.0
2007-10-03 19:52:00,1.8654,1.8654,1.86477,1.86522,7000000.0
2007-10-03 19:53:00,1.86528,1.86537,1.86519,1.86533,7000000.0
2007-10-03 19:54:00,1.8654,1.8654,1.86524,1.86535,8000000.0
2007-10-03 19:55:00,1.86505,1.86512,1.86486,1.86489,8000000.0
2007-10-03 19:56:00,1.86486,1.86501,1.8647,1.86491,8000000.0
2007-10-03 19:57:00,1.86512,1.86515,1.86511,1.86514,7000000.0
2007-10-03 19:58:00,1.86503,1.86503,1.86478,1.865,10000000.0
2007-10-03 19:59:00,1.86498,1.86515,1.86497,1.86497,8000000.0
2007-10-03 20:00:00,1.86507,1.86507,1.86462,1.86491,7000000.0
2007-10-03 20:01:00,1.86493,1.86508,1.86493,1.86508,7000000.0
2007-10-03 20:02:00,1.86491,1.86514,1.86489,1.86489,7000000.0
2007-10-03 20:03:00,1.86505,1.86557,1.86505,1.86557,9000000.0
2007-10-03 20:04:00,1.86527,1.86527,1.86462,1.86462,9000000.0
2007-10-03 20:05:00,1.86473,1.86503,1.86462,1.86503,9000000.0
2007-10-03 20:06:00,1.86524,1.86534,1.86507,1.86531,11000000.0
2007-10-03 20:07:00,1.86546,1.86547,1.86525,1.86525,10000000.0
2007-10-03 20:08:00,1.86549,1.86557,1.86542,1.86551,8000000.0
2007-10-03 20:09:00,1.86534,1.86543,1.86513,1.86518,7000000.0
2007-10-03 20:10:00,1.86498,1.86507,1.86391,1.86469,8000000.0
2007-10-03 20:11:00,1.86516,1.86538,1.86516,1.86532,8000000.0
2007-10-03 20:12:00,1.86571,1.86571,1.86555,1.86555,7000000.0
2007-10-03 20:13:00,1.86533,1.86563,1.86533,1.86559,10000000.0
2007-10-03 20:14:00,1.86573,1.86579,1.86558,1.86558,7000000.0
2007-10-03 20:15:00,1.86548,1.86558,1.86539,1.86558,7000000.0
2007-10-03 20:16:00,1.86548,1.86558,1.86542,1.86558,7000000.0
2007-10-03 20:17:00,1.86554,1.86565,1.86545,1.86545,11000000.0
2007-10-03 20:18:00,1.86527,1.86527,1.86519,1.86519,9000000.0
2007-10-03 20:19:00,1.8651,1.86525,1.8651,1.86521,8000000.0
2007-10-03 20:20:00,1.86501,1.86505,1.86497,1.86504,7000000.0
2007-10-03 20:21:00,1.86504,1.86512,1.86491,1.86512,11000000.0
2007-10-03 20:22:00,1.86498,1.86498,1.86477,1.86484,7000000.0
2007-10-03 20:23:00,1.86485,1.86487,1.8647,1.86479,7000000.0
2007-10-03 20:24:00,1.86461,1.86467,1.86458,1.86462,8000000.0
2007-10-03 20:25:00,1.86447,1.86462,1.86447,1.86454,11000000.0
2007-10-03 20:26:00,1.86474,1.86484,1.86472,1.86472,8000000.0
2007-10-03 20:27:00,1.86467,1.86489,1.86445,1.86489,9000000.0
2007-10-03 20:28:00,1.86483,1.86492,1.86477,1.86477,7000000.0
2007-10-03 20:29:00,1.86474,1.86486,1.86471,1.86471,8000000.0
2007-10-03 20:30:00,1.86488,1.86502,1.86468,1.86468,8000000.0
2007-10-03 20:31:00,1.86498,1.86537,1.86498,1.86537,7000000.0
2007-10-03 20:32:00,1.86542,1.86542,1.86515,1.86532,7000000.0
2007-10-03 20:33:00,1.86547,1.86547,1.86524,1.86546,7000000.0
2007-10-03 20:34:00,1.86566,1.86587,1.86566,1.86587,8000000.0
2007-10-03 20:35:00,1.86568,1.86584,1.86553,1.86584,9000000.0
2007-10-03 20:36:00,1.86579,1.86631,1.86579,1.86631,7000000.0
2007-10-03 20:37:00,1.86618,1.86619,1.86591,1.86619,11000000.0
2007-10-03 20:38:00,1.86621,1.86621,1.86572,1.86594,10000000.0
2007-10-03 20:39:00,1.86592,1.86602,1.86548,1.86566,9000000.0
2007-10-03 20:40:00,1.86549,1.86594,1.86549,1.86594,8000000.0
2007-10-03 20:41:00,1.86606,1.86606,1.86552,1.86554,8000000.0
2007-10-03 20:42:00,1.8654,1.8654,1.8639,1.8639,11000000.0
2007-10-03 20:43:00,1.86409,1.86414,1.86399,1.86414,8000000.0
2007-10-03 20:44:00,1.86409,1.86414,1.86391,1.86414,10000000.0
2007-10-03 20:45:00,1.86419,1.86419,1.86403,1.86405,7000000.0
2007-10-03 20:46:00,1.864,1.864,1.86353,1.86353,8000000.0
2007-10-03 20:47:00,1.86369,1.8638,1.86363,1.86373,7000000.0
2007-10-03 20:48:00,1.86367,1.86435,1.86367,1.86435,10000000.0
2007-10-03 20:49:00,1.86449,1.86459,1.86445,1.86449,7000000.0
2007-10-03 20:50:00,1.86484,1.86489,1.86471,1.86489,8000000.0
2007-10-03 20:51:00,1.8649,1.86504,1.8647,1.86504,9000000.0
2007-10-03 20:52:00,1.86537,1.86571,1.86537,1.86571,11000000.0
2007-10-03 20:53:00,1.86589,1.86614,1.86572,1.86572,11000000.0
2007-10-03 20:54:00,1.86586,1.86602,1.86584,1.86584,11000000.0
2007-10-03 20:55:00,1.86587,1.86617,1.86587,1.86605,8000000.0
2007-10-03 20:56:00,1.86587,1.86639,1.86578,1.86639,7000000.0
2007-10-03 20:57:00,1.86674,1.86698,1.86639,1.86698,9000000.0
2007-10-03 20:58:00,1.86662,1.86662,1.86635,1.8664,7000000.0
2007-10-03 20:59:00,1.86636,1.86646,1.86604,1.86604,7000000.0
2007-10-03 21:00:00,1.86619,1.86651,1.86612,1.86651,7000000.0
2007-10-03 21:01:00,1.86639,1.86639,1.86598,1.86624,7000000.0
2007-10-03 21:02:00,1.8662,1.86658,1.8662,1.86658,7000000.0
2007-10-03 21:03:00,1.86652,1.8667,1.86652,1.86663,8000000.0
2007-10-03 21:04:00,1.86668,1.86677,1.86639,1.86669,7000000.0
2007-10-03 21:05:00,1.86664,1.86677,1.86664,1.86677,7000000.0
2007-10-03 21:06:00,1.86668,1.86679,1.86658,1.86672,8000000.0
2007-10-03 21:07:00,1.86653,1.86653,1.86553,1.86556,8000000.0
2007-10-03 21:08:00,1.86537,1.86549,1.86533,1.86549,10000000.0
2007-10-03 21:09:00,1.86541,1.86543,1.86494,1.86543,10000000.0
2007-10-03 21:10:00,1.8657,1.8657,1.86558,1.86562,8000000.0
2007-10-03 21:11:00,1.86557,1.86557,1.86504,1.86504,7000000.0
2007-10-03 21:12:00,1.8648,1.86492,1.86475,1.8648,8000000.0
2007-10-03 21:13:00,1.86479,1.86479,1.86445,1.86478,10000000.0
2007-10-03 21:14:00,1.86472,1.86472,1.86439,1.86441,8000000.0
2007-10-03 21:15:00,1.86435,1.86515,1.86423,1.86515,8000000.0
2007-10-03 21:16:00,1.86547,1.86557,1.86524,1.86524,7000000.0
2007-10-03 21:17:00,1.86541,1.86544,1.86517,1.86544,11000000.0
2007-10-03 21:18:00,1.86537,1.86566,1.86537,1.86566,7000000.0
2007-10-03 21:19:00,1.86489,1.86506,1.86479,1.86502,9000000.0
2007-10-03 21:20:00,1.86557,1.86569,1.86552,1.86559,11000000.0
2007-10-03 21:21:00,1.866,1.8663,1.866,1.8663,10000000.0
2007-10-03 21:22:00,1.86631,1.86631,1.86608,1.86623,10000000.0
2007-10-03 21:23:00,1.86629,1.86633,1.86618,1.86632,7000000.0
2007-10-03 21:24:00,1.86631,1.86673,1.86625,1.86667,11000000.0
2007-10-03 21:25:00,1.86671,1.86701,1.86664,1.86701,7000000.0
2007-10-03 21:26:00,1.86692,1.86692,1.86656,1.8668,7000000.0
2007-10-03 21:27:00,1.86688,1.86981,1.86688,1.86981,7000000.0
2007-10-03 21:28:00,1.86995,1.87012,1.86955,1.86985,7000000.0
2007-10-03 21:29:00,1.86956,1.86966,1.86935,1.86966,8000000.0
2007-10-03 21:30:00,1.86973,1.86992,1.86973,1.86992,8000000.0
2007-10-03 21:31:00,1.86966,1.86967,1.86953,1.86967,8000000.0
2007-10-03 21:32:00,1.86966,1.86991,1.86955,1.86955,7000000.0
2007-10-03 21:33:00,1.86923,1.86955,1.86916,1.86928,11000000.0
2007-10-03 21:34:00,1.86948,1.87,1.86948,1.87,11000000.0
2007-10-03 21:35:00,1.87001,1.87001,1.86972,1.86972,11000000.0
2007-10-03 21:36:00,1.86968,1.86984,1.86951,1.86957,8000000.0
2007-10-03 21:37:00,1.86947,1.86948,1.86924,1.86946,8000000.0
2007-10-03 21:38:00,1.86946,1.86962,1.86937,1.86941,8000000.0
2007-10-03 21:39:00,1.86926,1.86953,1.86918,1.8694,9000000.0
2007-10-03 21:40:00,1.86929,1.86958,1.86929,1.86958,7000000.0
2007-10-03 21:41:00,1.86942,1.86942,1.86919,1.86932,9000000.0
2007-10-03 21:42:00,1.86975,1.87028,1.86975,1.87028,7000000.0
2007-10-03 21:43:00,1.87037,1.8704,1.87024,1.87024,9000000.0
2007-10-03 21:44:00,1.87051,1.87117,1.87047,1.87117,8000000.0
2007-10-03 21:45:00,1.87147,1.87153,1.87122,1.87132,10000000.0
2007-10-03 21:46:00,1.87136,1.87147,1.87136,1.87142,8000000.0
2007-10-03 21:47:00,1.87133,1.87138,1.87121,1.8713,8000000.0
2007-10-03 21:48:00,1.87108,1.87131,1.87106,1.87131,8000000.0
2007-10-03 21:49:00,1.87127,1.87146,1.8712,1.87146,8000000.0
2007-10-03 21:50:00,1.8718,1.8718,1.87124,1.87124,8000000.0
2007-10-03 21:51:00,1.87106,1.87106,1.87082,1.87085,7000000.0
2007-10-03 21:52:00,1.87085,1.87114,1.87085,1.87114,7000000.0
2007-10-03 21:53:00,1.87128,1.87144,1.8712,1.87144,7000000.0
2007-10-03 21:54:00,1.87123,1.87276,1.87123,1.87276,7000000.0
2007-10-03 21:55:00,1.87244,1.87244,1.87148,1.87151,7000000.0
2007-10-03 21:56:00,1.87157,1.87203,1.87157,1.87203,8000000.0
2007-10-03 21:57:00,1.87193,1.87218,1.87188,1.87188,7000000.0
2007-10-03 21:58:00,1.87151,1.87173,1.87151,1.87167,7000000.0
2007-10-03 21:59:00,1.87185,1.87205,1.87185,1.87185,8000000.0
2007-10-03 22:00:00,1.87185,1.87185,1.87097,1.87097,10000000.0
2007-10-03 22:01:00,1.87072,1.87084,1.8705,1.8705,9000000.0
2007-10-03 22:02:00,1.87081,1.87101,1.87081,1.87101,8000000.0
2007-10-03 22:03:00,1.87085,1.87091,1.87065,1.87072,7000000.0
2007-10-03 22:04:00,1.87083,1.87104,1.87072,1.87104,8000000.0
2007-10-03 22:05:00,1.87092,1.87092,1.87061,1.87061,10000000.0
2007-10-03 22:06:00,1.87056,1.87056,1.87023,1.87023,7000000.0
2007-10-03 22:07:00,1.87026,1.87035,1.87019,1.87019,8000000.0
2007-10-03 22:08:00,1.8703,1.8703,1.86992,1.86992,8000000.0
2007-10-03 22:09:00,1.86973,1.87007,1.86973,1.87007,9000000.0
2007-10-03 22:10:00,1.86961,1.86976,1.86936,1.86936,8000000.0
2007-10-03 22:11:00,1.86937,1.86938,1.86928,1.86928,7000000.0
2007-10-03 22:12:00,1.86936,1.86943,1.86936,1.86938,8000000.0
2007-10-03 22:13:00,1.86933,1.86955,1.86926,1.8695,8000000.0
2007-10-03 22:14:00,1.86966,1.86966,1.86944,1.86952,11000000.0
2007-10-03 22:15:00,1.86955,1.86972,1.86943,1.86964,8000000.0
2007-10-03 22:16:00,1.86953,1.86982,1.86946,1.86982,9000000.0
2007-10-03 22:17:00,1.86979,1.86985,1.86959,1.86985,7000000.0
2007-10-03 22:18:00,1.86988,1.86988,1.86971,1.86977,8000000.0
2007-10-03 22:19:00,1.86963,1.86965,1.86931,1.86965,8000000.0
2007-10-03 22:20:00,1.86977,1.86979,1.86969,1.86979,7000000.0
2007-10-03 22:21:00,1.86965,1.86967,1.86952,1.86952,9000000.0
2007-10-03 22:22:00,1.86942,1.86942,1.86921,1.86924,7000000.0
2007-10-03 22:23:00,1.86944,1.86944,1.86925,1.86925,9000000.0
2007-10-03 22:24:00,1.8691,1.8695,1.8691,1.8695,7000000.0
2007-10-03 22:25:00,1.86921,1.8693,1.86903,1.8693,8000000.0
2007-10-03 22:26:00,1.8687,1.86918,1.86862,1.86868,9000000.0
2007-10-03 22:27:00,1.86908,1.86924,1.86881,1.86881,6000000.0
2007-10-03 22:28:00,1.86871,1.86873,1.86846,1.86846,8000000.0
2007-10-03 22:29:00,1.86838,1.86838,1.8682,1.86836,9000000.0
2007-10-03 22:30:00,1.86845,1.86848,1.86831,1.86842,7000000.0
2007-10-03 22:31:00,1.86835,1.86848,1.86835,1.86839,9000000.0
2007-10-03 22:32:00,1.86818,1.86834,1.86815,1.86827,8000000.0
2007-10-03 22:33:00,1.86807,1.86814,1.86791,1.86802,7000000.0
2007-10-03 22:34:00,1.86782,1.86784,1.8676,1.8676,7000000.0
2007-10-03 22:35:00,1.86676,1.86755,1.86676,1.86755,8000000.0
2007-10-03 22:36:00,1.86759,1.86768,1.86753,1.86768,10000000.0
2007-10-03 22:37:00,1.8676,1.86773,1.8676,1.86764,7000000.0
2007-10-03 22:38:00,1.86788,1.86804,1.86786,1.86803,8000000.0
2007-10-03 22:39:00,1.86811,1.86839,1.86796,1.86839,10000000.0
2007-10-03 22:40:00,1.86869,1.86869,1.86822,1.86834,7000000.0
2007-10-03 22:41:00,1.86832,1.86842,1.86819,1.8683,8000000.0
2007-10-03 22:42:00,1.86836,1.86853,1.86834,1.86848,8000000.0
2007-10-03 22:43:00,1.86832,1.86846,1.86832,1.86846,9000000.0
2007-10-03 22:44:00,1.86811,1.86844,1.86811,1.86824,11000000.0
2007-10-03 22:45:00,1.8682,1.8682,1.86802,1.8681,11000000.0
2007-10-03 22:46:00,1.86809,1.86839,1.86809,1.86834,8000000.0
2007-10-03 22:47:00,1.86811,1.86817,1.86805,1.86808,11000000.0
2007-10-03 22:48:00,1.86806,1.86812,1.8677,1.8681,8000000.0
2007-10-03 22:49:00,1.86804,1.86809,1.86787,1.86809,7000000.0
2007-10-03 22:50:00,1.8682,1.86827,1.8681,1.86827,7000000.0
2007-10-03 22:51:00,1.86805,1.86834,1.86805,1.86834,10000000.0
2007-10-03 22:52:00,1.86833,1.86833,1.8681,1.86831,8000000.0
2007-10-03 22:53:00,1.86809,1.8682,1.86785,1.86785,7000000.0
2007-10-03 22:54:00,1.86809,1.86823,1.86804,1.86804,8000000.0
2007-10-03 22:55:00,1.86795,1.86817,1.86794,1.86794,7000000.0
2007-10-03 22:56:00,1.86816,1.8682,1.8681,1.86819,7000000.0
2007-10-03 22:57:00,1.86811,1.86811,1.86767,1.86776,7000000.0
2007-10-03 22:58:00,1.86695,1.86695,1.86622,1.86629,7000000.0
2007-10-03 22:59:00,1.86597,1.86599,1.86568,1.86568,7000000.0
2007-10-03 23:00:00,1.86565,1.86565,1.86549,1.86561,8000000.0
2007-10-03 23:01:00,1.86546,1.86574,1.86522,1.86574,8000000.0
2007-10-03 23:02:00,1.86557,1.86624,1.86557,1.86616,8000000.0
2007-10-03 23:03:00,1.86636,1.86636,1.86629,1.86634,7000000.0
2007-10-03 23:04:00,1.86633,1.86641,1.86624,1.8663,8000000.0
2007-10-03 23:05:00,1.86666,1.86696,1.86653,1.86696,7000000.0
2007-10-03 23:06:00,1.86683,1.86736,1.86683,1.86716,9000000.0
2007-10-03 23:07:00,1.86734,1.86794,1.8673,1.86794,10000000.0
2007-10-03 23:08:00,1.86784,1.86784,1.86753,1.86782,7000000.0
2007-10-03 23:09:00,1.86813,1.86813,1.86762,1.86762,9000000.0
2007-10-03 23:10:00,1.86754,1.86765,1.86735,1.86744,11000000.0
2007-10-03 23:11:00,1.86716,1.86756,1.86716,1.86753,7000000.0
2007-10-03 23:12:00,1.8678,1.8678,1.86768,1.86776,7000000.0
2007-10-03 23:13:00,1.86762,1.86774,1.86762,1.86771,7000000.0
2007-10-03 23:14:00,1.86765,1.86765,1.86733,1.86733,11000000.0
2007-10-03 23:15:00,1.86719,1.86749,1.86715,1.86749,9000000.0
2007-10-03 23:16:00,1.86712,1.86751,1.86706,1.86722,11000000.0
2007-10-03 23:17:00,1.86742,1.86759,1.86742,1.86754,7000000.0
2007-10-03 23:18:00,1.86761,1.8677,1.86756,1.86767,8000000.0
2007-10-03 23:19:00,1.86778,1.8678,1.8677,1.8677,6000000.0
2007-10-03 23:20:00,1.86754,1.8676,1.86746,1.8676,9000000.0
2007-10-03 23:21:00,1.86773,1.86815,1.86773,1.86815,9000000.0
2007-10-03 23:22:00,1.86813,1.86833,1.86813,1.86825,11000000.0
2007-10-03 23:23:00,1.86825,1.86828,1.86802,1.86802,8000000.0
2007-10-03 23:24:00,1.86793,1.86799,1.8679,1.8679,7000000.0
2007-10-03 23:25:00,1.86792,1.86799,1.8679,1.86799,7000000.0
2007-10-03 23:26:00,1.86782,1.868,1.86782,1.86795,8000000.0
2007-10-03 23:27:00,1.86799,1.86804,1.86763,1.86789,9000000.0
2007-10-03 23:28:00,1.86796,1.86806,1.86792,1.86806,10000000.0
2007-10-03 23:29:00,1.86807,1.86816,1.86781,1.86784,9000000.0
2007-10-03 23:30:00,1.86799,1.86799,1.86781,1.86781,8000000.0
2007-10-03 23:31:00,1.86785,1.86793,1.86774,1.86791,7000000.0
2007-10-03 23:32:00,1.86795,1.868,1.86792,1.86797,8000000.0
2007-10-03 23:33:00,1.86799,1.86816,1.86799,1.86801,7000000.0
2007-10-03 23:34:00,1.86802,1.86817,1.86782,1.86817,7000000.0
2007-10-03 23:35:00,1.86814,1.86814,1.86779,1.86779,9000000.0
2007-10-03 23:36:00,1.86808,1.86821,1.86808,1.86821,7000000.0
2007-10-03 23:37:00,1.86823,1.86832,1.8681,1.8681,9000000.0
2007-10-03 23:38:00,1.8678,1.868,1.86768,1.86768,8000000.0
2007-10-03 23:39:00,1.86754,1.86756,1.86725,1.86735,10000000.0
2007-10-03 23:40:00,1.86756,1.86777,1.86754,1.86777,7000000.0
2007-10-03 23:41:00,1.86792,1.86811,1.86792,1.86801,8000000.0
2007-10-03 23:42:00,1.86818,1.86818,1.86749,1.86749,7000000.0
2007-10-03 23:43:00,1.86795,1.86808,1.86788,1.86808,7000000.0
2007-10-03 23:44:00,1.86812,1.86834,1.86812,1.86815,7000000.0
2007-10-03 23:45:00,1.86824,1.86824,1.86806,1.86807,7000000.0
2007-10-03 23:46:00,1.86791,1.86809,1.86791,1.86799,8000000.0
2007-10-03 23:47:00,1.868,1.86803,1.86752,1.86797,8000000.0
2007-10-03 23:48:00,1.86795,1.86795,1.86732,1.86732,7000000.0
2007-10-03 23:49:00,1.86734,1.86734,1.86714,1.86722,10000000.0
2007-10-03 23:50:00,1.86717,1.86728,1.86713,1.86721,8000000.0
2007-10-03 23:51:00,1.86748,1.86748,1.86727,1.86737,7000000.0
2007-10-03 23:52:00,1.86713,1.8674,1.86707,1.86727,11000000.0
2007-10-03 23:53:00,1.86758,1.86791,1.86758,1.86787,9000000.0
2007-10-03 23:54:00,1.86563,1.86751,1.86563,1.86751,9000000.0
2007-10-03 23:55:00,1.86749,1.86758,1.86711,1.86711,8000000.0
2007-10-03 23:56:00,1.86687,1.86701,1.86687,1.86687,8000000.0
2007-10-03 23:57:00,1.86727,1.86727,1.8671,1.86712,8000000.0
2007-10-03 23:58:00,1.8674,1.8674,1.86728,1.86738,7000000.0
2007-10-03 23:59:00,1.86724,1.8673,1.86711,1.86725,10000000.0
2007-10-04 00:00:00,1.867,1.86732,1.867,1.86725,7000000.0
2007-10-04 00:01:00,1.86746,1.86777,1.86746,1.86759,8000000.0
2007-10-04 00:02:00,1.86789,1.86809,1.86782,1.86782,8000000.0
2007-10-04 00:03:00,1.86807,1.86807,1.86768,1.86776,7000000.0
2007-10-04 00:04:00,1.86776,1.8682,1.86776,1.8682,7000000.0
2007-10-04 00:05:00,1.86822,1.86822,1.86786,1.86798,9000000.0
2007-10-04 00:06:00,1.8678,1.86791,1.86773,1.8679,10000000.0
2007-10-04 00:07:00,1.86813,1.86813,1.86752,1.86752,5000000.0
2007-10-04 00:08:00,1.86788,1.86838,1.86778,1.86838,9000000.0
2007-10-04 00:09:00,1.86846,1.86866,1.86839,1.86866,8000000.0
2007-10-04 00:10:00,1.86963,1.86963,1.86814,1.86814,8000000.0
2007-10-04 00:11:00,1.8692,1.8692,1.8692,1.8692,7000000.0
2007-10-04 00:12:00,1.8683,1.86853,1.8683,1.86846,7000000.0
2007-10-04 00:13:00,1.86849,1.86861,1.86849,1.86861,7000000.0
2007-10-04 00:14:00,1.86867,1.86871,1.86856,1.86871,8000000.0
2007-10-04 00:15:00,1.86852,1.86863,1.86848,1.86862,8000000.0
2007-10-04 00:16:00,1.86854,1.86859,1.86848,1.8685,7000000.0
2007-10-04 00:17:00,1.86843,1.86866,1.86839,1.86839,10000000.0
2007-10-04 00:18:00,1.86854,1.8686,1.86845,1.86846,10000000.0
2007-10-04 00:19:00,1.86851,1.86864,1.8684,1.86864,7000000.0
2007-10-04 00:20:00,1.86853,1.86853,1.86842,1.86842,8000000.0
2007-10-04 00:21:00,1.86883,1.8693,1.86883,1.8693,6000000.0
2007-10-04 00:22:00,1.86922,1.86938,1.8692,1.86933,9000000.0
2007-10-04 00:23:00,1.87015,1.87078,1.86996,1.87078,11000000.0
2007-10-04 00:24:00,1.87109,1.87172,1.86934,1.86934,10000000.0
2007-10-04 00:25:00,1.86963,1.87225,1.86963,1.87225,10000000.0
2007-10-04 00:26:00,1.87259,1.87323,1.87254,1.87323,7000000.0
2007-10-04 00:27:00,1.87283,1.87283,1.87245,1.87247,5000000.0
2007-10-04 00:28:00,1.87261,1.87263,1.87257,1.87263,9000000.0
2007-10-04 00:29:00,1.87224,1.87224,1.87182,1.87188,6000000.0
2007-10-04 00:30:00,1.87197,1.87261,1.87197,1.87261,11000000.0
2007-10-04 00:31:00,1.87308,1.87422,1.87308,1.87422,10000000.0
2007-10-04 00:32:00,1.87432,1.87497,1.87432,1.87472,8000000.0
2007-10-04 00:33:00,1.87482,1.87482,1.87424,1.8745,10000000.0
2007-10-04 00:34:00,1.87398,1.87398,1.87278,1.87312,8000000.0
2007-10-04 00:35:00,1.87345,1.87348,1.87159,1.87348,8000000.0
2007-10-04 00:36:00,1.87343,1.87343,1.87314,1.87342,7000000.0
2007-10-04 00:37:00,1.87263,1.8734,1.87263,1.87337,7000000.0
2007-10-04 00:38:00,1.87329,1.87342,1.87226,1.87226,7000000.0
2007-10-04 00:39:00,1.87234,1.87248,1.87223,1.87223,7000000.0
2007-10-04 00:40:00,1.87197,1.87197,1.87129,1.87157,7000000.0
2007-10-04 00:41:00,1.87204,1.87305,1.87204,1.87305,10000000.0
2007-10-04 00:42:00,1.87323,1.87323,1.87256,1.87256,11000000.0
2007-10-04 00:43:00,1.87278,1.87278,1.87208,1.87245,7000000.0
2007-10-04 00:44:00,1.87282,1.87338,1.87282,1.87306,7000000.0
2007-10-04 00:45:00,1.87312,1.87312,1.87234,1.87234,11000000.0
2007-10-04 00:46:00,1.87215,1.87238,1.8721,1.8721,11000000.0
2007-10-04 00:47:00,1.87198,1.8721,1.87193,1.8721,7000000.0
2007-10-04 00:48:00,1.87221,1.87237,1.87213,1.87237,10000000.0
2007-10-04 00:49:00,1.87202,1.87202,1.87036,1.87036,7000000.0
2007-10-04 00:50:00,1.87021,1.87039,1.8702,1.87021,8000000.0
2007-10-04 00:51:00,1.86992,1.86992,1.86972,1.86972,6000000.0
2007-10-04 00:52:00,1.86991,1.87013,1.86952,1.87013,8000000.0
2007-10-04 00:53:00,1.8702,1.87057,1.8702,1.87057,6000000.0
2007-10-04 00:54:00,1.87149,1.87149,1.87035,1.87035,8000000.0
2007-10-04 00:55:00,1.87115,1.87125,1.87069,1.87092,7000000.0
2007-10-04 00:56:00,1.87102,1.87208,1.87102,1.87208,7000000.0
2007-10-04 00:57:00,1.87202,1.87212,1.87175,1.87212,6000000.0
2007-10-04 00:58:00,1.87218,1.8722,1.87172,1.87172,8000000.0
2007-10-04 00:59:00,1.87148,1.87176,1.87147,1.87147,8000000.0
2007-10-04 01:00:00,1.87162,1.87162,1.87129,1.87131,9000000.0
2007-10-04 01:01:00,1.87149,1.8716,1.87144,1.87144,9000000.0
2007-10-04 01:02:00,1.87147,1.87163,1.87139,1.87163,8000000.0
2007-10-04 01:03:00,1.87155,1.87159,1.87141,1.87159,7000000.0
2007-10-04 01:04:00,1.87172,1.87181,1.87159,1.87159,8000000.0
2007-10-04 01:05:00,1.87155,1.87158,1.87146,1.87158,8000000.0
2007-10-04 01:06:00,1.87164,1.87164,1.87142,1.87158,8000000.0
2007-10-04 01:07:00,1.87164,1.87165,1.8711,1.8711,10000000.0
2007-10-04 01:08:00,1.87111,1.87111,1.87057,1.87097,8000000.0
2007-10-04 01:09:00,1.87092,1.87092,1.87056,1.87056,7000000.0
2007-10-04 01:10:00,1.87023,1.87025,1.86989,1.86989,11000000.0
2007-10-04 01:11:00,1.8701,1.8701,1.86967,1.86967,8000000.0
2007-10-04 01:12:00,1.86972,1.87011,1.86972,1.87011,11000000.0
2007-10-04 01:13:00,1.87019,1.8705,1.87019,1.87035,7000000.0
2007-10-04 01:14:00,1.87035,1.87035,1.87003,1.87007,8000000.0
2007-10-04 01:15:00,1.87007,1.87056,1.87007,1.87056,10000000.0
2007-10-04 01:16:00,1.87064,1.87068,1.87032,1.87037,9000000.0
2007-10-04 01:17:00,1.87022,1.87022,1.86986,1.86986,7000000.0
2007-10-04 01:18:00,1.86969,1.86969,1.86951,1.86969,8000000.0
2007-10-04 01:19:00,1.86931,1.86943,1.86931,1.86943,7000000.0
2007-10-04 01:20:00,1.86933,1.86933,1.86903,1.86903,8000000.0
2007-10-04 01:21:00,1.86911,1.86941,1.86911,1.86928,7000000.0
2007-10-04 01:22:00,1.86946,1.86963,1.86938,1.86963,7000000.0
2007-10-04 01:23:00,1.86952,1.86953,1.86922,1.86933,7000000.0
2007-10-04 01:24:00,1.86964,1.86968,1.86944,1.86967,11000000.0
2007-10-04 01:25:00,1.86972,1.86972,1.86926,1.86926,7000000.0
2007-10-04 01:26:00,1.86933,1.86949,1.86914,1.86914,8000000.0
2007-10-04 01:27:00,1.86929,1.86957,1.86929,1.86938,8000000.0
2007-10-04 01:28:00,1.8691,1.86938,1.8691,1.86938,8000000.0
2007-10-04 01:29:00,1.86942,1.86944,1.86938,1.86944,5000000.0
2007-10-04 01:30:00,1.86951,1.86951,1.86924,1.86939,7000000.0
2007-10-04 01:31:00,1.86952,1.86968,1.86952,1.86968,5000000.0
2007-10-04 01:32:00,1.8695,1.86963,1.86933,1.86954,9000000.0
2007-10-04 01:33:00,1.86928,1.86928,1.8691,1.86923,8000000.0
2007-10-04 01:34:00,1.86948,1.86969,1.86948,1.86969,11000000.0
2007-10-04 01:35:00,1.86965,1.86965,1.86916,1.86916,11000000.0
2007-10-04 01:36:00,1.86894,1.86894,1.86855,1.86889,10000000.0
2007-10-04 01:37:00,1.86858,1.86858,1.86818,1.86824,8000000.0
2007-10-04 01:38:00,1.86811,1.86824,1.8681,1.86813,7000000.0
2007-10-04 01:39:00,1.86785,1.86785,1.86716,1.86716,6000000.0
2007-10-04 01:40:00,1.867,1.86712,1.86669,1.86712,11000000.0
2007-10-04 01:41:00,1.86712,1.86721,1.86703,1.86709,7000000.0
2007-10-04 01:42:00,1.86746,1.86784,1.86746,1.86771,9000000.0
2007-10-04 01:43:00,1.86763,1.86766,1.86746,1.86746,8000000.0
2007-10-04 01:44:00,1.8676,1.8676,1.86745,1.86747,8000000.0
2007-10-04 01:45:00,1.86747,1.86767,1.86738,1.86738,9000000.0
2007-10-04 01:46:00,1.86792,1.86829,1.86792,1.86805,7000000.0
2007-10-04 01:47:00,1.86832,1.8684,1.86801,1.86838,8000000.0
2007-10-04 01:48:00,1.86818,1.86892,1.86818,1.86892,8000000.0
2007-10-04 01:49:00,1.86892,1.86935,1.86892,1.8692,9000000.0
2007-10-04 01:50:00,1.86917,1.86933,1.86902,1.86902,7000000.0
2007-10-04 01:51:00,1.86856,1.86856,1.8682,1.86853,8000000.0
2007-10-04 01:52:00,1.86837,1.8685,1.86837,1.86846,8000000.0
2007-10-04 01:53:00,1.86846,1.86846,1.86813,1.86837,10000000.0
2007-10-04 01:54:00,1.86833,1.86833,1.86791,1.86798,10000000.0
2007-10-04 01:55:00,1.8684,1.8684,1.8684,1.8684,10000000.0
2007-10-04 01:56:00,1.86814,1.86815,1.86617,1.86808,10000000.0
2007-10-04 01:57:00,1.86818,1.86818,1.86801,1.86811,5000000.0
2007-10-04 01:58:00,1.86812,1.86824,1.86805,1.86815,8000000.0
2007-10-04 01:59:00,1.86831,1.86832,1.86823,1.86832,10000000.0
2007-10-04 02:00:00,1.86828,1.86833,1.8682,1.86823,7000000.0
2007-10-04 02:01:00,1.86798,1.86798,1.86786,1.86786,10000000.0
2007-10-04 02:02:00,1.86796,1.86805,1.86786,1.86786,13000000.0
2007-10-04 02:03:00,1.86775,1.86809,1.86775,1.86793,17000000.0
2007-10-04 02:04:00,1.86797,1.86798,1.86791,1.86791,12000000.0
2007-10-04 02:05:00,1.86797,1.86797,1.86742,1.86742,9000000.0
2007-10-04 02:06:00,1.86728,1.86728,1.86692,1.86692,7000000.0
2007-10-04 02:07:00,1.8665,1.8665,1.86621,1.86627,13000000.0
2007-10-04 02:08:00,1.86592,1.86592,1.86533,1.86533,16000000.0
2007-10-04 02:09:00,1.865,1.86535,1.865,1.86535,10000000.0
2007-10-04 02:10:00,1.86534,1.86584,1.86534,1.86584,8000000.0
2007-10-04 02:11:00,1.86602,1.86667,1.86602,1.86667,7000000.0
2007-10-04 02:12:00,1.86708,1.86724,1.86671,1.86671,14000000.0
2007-10-04 02:13:00,1.86661,1.86661,1.8664,1.86643,7000000.0
2007-10-04 02:14:00,1.86672,1.86692,1.86666,1.86666,7000000.0
2007-10-04 02:15:00,1.86682,1.86691,1.86682,1.86684,7000000.0
2007-10-04 02:16:00,1.8668,1.86702,1.86665,1.86702,8000000.0
2007-10-04 02:17:00,1.86699,1.86699,1.86688,1.86699,7000000.0
2007-10-04 02:18:00,1.86697,1.86697,1.86678,1.86678,11000000.0
2007-10-04 02:19:00,1.86703,1.8673,1.86703,1.8673,7000000.0
2007-10-04 02:20:00,1.86739,1.86759,1.86738,1.86759,12000000.0
2007-10-04 02:21:00,1.86781,1.86885,1.86781,1.86877,12000000.0
2007-10-04 02:22:00,1.86937,1.87025,1.86937,1.87025,7000000.0
2007-10-04 02:23:00,1.87027,1.87082,1.87027,1.87059,9000000.0
2007-10-04 02:24:00,1.87061,1.87061,1.87026,1.87032,8000000.0
2007-10-04 02:25:00,1.87023,1.87026,1.86995,1.86995,16000000.0
2007-10-04 02:26:00,1.86982,1.86982,1.86964,1.86964,20000000.0
2007-10-04 02:27:00,1.86918,1.86956,1.8691,1.86948,18000000.0
2007-10-04 02:28:00,1.86958,1.86958,1.86941,1.86949,7000000.0
2007-10-04 02:29:00,1.86969,1.8699,1.86969,1.8699,10000000.0
2007-10-04 02:30:00,1.8699,1.86992,1.86952,1.86991,10000000.0
2007-10-04 02:31:00,1.86991,1.86991,1.86946,1.86961,9000000.0
2007-10-04 02:32:00,1.8697,1.8697,1.86953,1.86968,15000000.0
2007-10-04 02:33:00,1.86964,1.86964,1.8694,1.8694,14000000.0
2007-10-04 02:34:00,1.8695,1.86967,1.8695,1.86952,9000000.0
2007-10-04 02:35:00,1.86955,1.86974,1.86953,1.86974,7000000.0
2007-10-04 02:36:00,1.8698,1.86991,1.86971,1.86991,8000000.0
2007-10-04 02:37:00,1.86999,1.87004,1.86992,1.86992,7000000.0
2007-10-04 02:38:00,1.86992,1.86996,1.86972,1.86996,7000000.0
2007-10-04 02:39:00,1.86989,1.86996,1.86974,1.86974,13000000.0
2007-10-04 02:40:00,1.86965,1.86984,1.86965,1.8697,11000000.0
2007-10-04 02:41:00,1.86976,1.87012,1.8697,1.87012,10000000.0
2007-10-04 02:42:00,1.86992,1.87021,1.86974,1.86974,11000000.0
2007-10-04 02:43:00,1.86896,1.8695,1.86896,1.8695,8000000.0
2007-10-04 02:44:00,1.86932,1.86932,1.86869,1.86869,10000000.0
2007-10-04 02:45:00,1.8682,1.8682,1.86803,1.86812,10000000.0
2007-10-04 02:46:00,1.86801,1.86817,1.86793,1.86817,8000000.0
2007-10-04 02:47:00,1.86792,1.86792,1.8677,1.8677,8000000.0
2007-10-04 02:48:00,1.86765,1.86831,1.86765,1.86831,11000000.0
2007-10-04 02:49:00,1.86854,1.86873,1.86847,1.86852,10000000.0
2007-10-04 02:50:00,1.86794,1.86799,1.86763,1.86769,8000000.0
2007-10-04 02:51:00,1.86804,1.86804,1.86775,1.86783,10000000.0
2007-10-04 02:52:00,1.86789,1.86862,1.86752,1.86862,10000000.0
2007-10-04 02:53:00,1.86883,1.86883,1.86864,1.86866,8000000.0
2007-10-04 02:54:00,1.86838,1.86842,1.86828,1.86828,7000000.0
2007-10-04 02:55:00,1.86813,1.86846,1.86799,1.86799,8000000.0
2007-10-04 02:56:00,1.8681,1.86829,1.86804,1.86828,7000000.0
2007-10-04 02:57:00,1.86818,1.86829,1.86803,1.86809,8000000.0
2007-10-04 02:58:00,1.86808,1.86836,1.86796,1.86836,12000000.0
2007-10-04 02:59:00,1.86857,1.86862,1.86849,1.86856,19000000.0
2007-10-04 03:00:00,1.8685,1.86876,1.8685,1.86876,7000000.0
2007-10-04 03:01:00,1.86869,1.86869,1.86832,1.86833,10000000.0
2007-10-04 03:02:00,1.86797,1.86851,1.86797,1.86847,8000000.0
2007-10-04 03:03:00,1.86857,1.86872,1.86848,1.86854,11000000.0
2007-10-04 03:04:00,1.86852,1.86852,1.8683,1.86832,7000000.0
2007-10-04 03:05:00,1.86809,1.86809,1.86727,1.86729,10000000.0
2007-10-04 03:06:00,1.86695,1.86695,1.86663,1.86663,11000000.0
2007-10-04 03:07:00,1.86656,1.86744,1.86656,1.86744,7000000.0
2007-10-04 03:08:00,1.8674,1.86751,1.86726,1.86726,8000000.0
2007-10-04 03:09:00,1.86713,1.86725,1.86711,1.86725,10000000.0
2007-10-04 03:10:00,1.86746,1.86756,1.86707,1.86735,10000000.0
2007-10-04 03:11:00,1.86751,1.86754,1.8674,1.86753,8000000.0
2007-10-04 03:12:00,1.86759,1.86764,1.86747,1.86747,7000000.0
2007-10-04 03:13:00,1.8675,1.86816,1.8675,1.86816,10000000.0
2007-10-04 03:14:00,1.86802,1.86818,1.86802,1.86818,7000000.0
2007-10-04 03:15:00,1.86848,1.86881,1.86797,1.86881,11000000.0
2007-10-04 03:16:00,1.86868,1.86908,1.86868,1.86908,7000000.0
2007-10-04 03:17:00,1.86923,1.86943,1.86923,1.86934,8000000.0
2007-10-04 03:18:00,1.86902,1.86902,1.86843,1.8687,8000000.0
2007-10-04 03:19:00,1.86852,1.86852,1.86802,1.86802,7000000.0
2007-10-04 03:20:00,1.86853,1.86879,1.86837,1.86879,7000000.0
2007-10-04 03:21:00,1.86845,1.86861,1.86835,1.8684,7000000.0
2007-10-04 03:22:00,1.86866,1.86866,1.86639,1.86639,8000000.0
2007-10-04 03:23:00,1.86819,1.86819,1.86761,1.86761,9000000.0
2007-10-04 03:24:00,1.8674,1.86772,1.8674,1.8676,7000000.0
2007-10-04 03:25:00,1.86763,1.86778,1.86759,1.86764,23000000.0
2007-10-04 03:26:00,1.86762,1.86762,1.86714,1.86731,9000000.0
2007-10-04 03:27:00,1.86709,1.86717,1.86684,1.86711,7000000.0
2007-10-04 03:28:00,1.86718,1.86727,1.86708,1.86708,7000000.0
2007-10-04 03:29:00,1.867,1.867,1.86676,1.86699,7000000.0
2007-10-04 03:30:00,1.86723,1.86838,1.86723,1.86732,10000000.0
2007-10-04 03:31:00,1.86731,1.86761,1.86727,1.86735,8000000.0
2007-10-04 03:32:00,1.86756,1.86758,1.86742,1.86742,10000000.0
2007-10-04 03:33:00,1.86756,1.86854,1.86752,1.86854,7000000.0
2007-10-04 03:34:00,1.86851,1.86851,1.8678,1.86795,11000000.0
2007-10-04 03:35:00,1.86776,1.86826,1.86776,1.86826,8000000.0
2007-10-04 03:36:00,1.86837,1.86837,1.86775,1.86775,7000000.0
2007-10-04 03:37:00,1.86773,1.86783,1.86753,1.86753,8000000.0
2007-10-04 03:38:00,1.86768,1.8678,1.86768,1.86777,8000000.0
2007-10-04 03:39:00,1.86773,1.86795,1.86773,1.86785,9000000.0
2007-10-04 03:40:00,1.86796,1.86809,1.86766,1.86766,11000000.0
2007-10-04 03:41:00,1.86702,1.86705,1.86689,1.86705,8000000.0
2007-10-04 03:42:00,1.86731,1.86748,1.86722,1.86722,7000000.0
2007-10-04 03:43:00,1.86723,1.86771,1.86723,1.86771,9000000.0
2007-10-04 03:44:00,1.86823,1.86832,1.86806,1.86806,7000000.0
2007-10-04 03:45:00,1.8683,1.86843,1.86821,1.86821,7000000.0
2007-10-04 03:46:00,1.86818,1.86823,1.86795,1.86795,8000000.0
2007-10-04 03:47:00,1.86805,1.86821,1.86778,1.86785,9000000.0
2007-10-04 03:48:00,1.86777,1.86786,1.86766,1.86779,11000000.0
2007-10-04 03:49:00,1.86772,1.86791,1.86765,1.86777,23000000.0
2007-10-04 03:50:00,1.86789,1.86813,1.86784,1.86784,9000000.0
2007-10-04 03:51:00,1.86765,1.86813,1.86765,1.86813,8000000.0
2007-10-04 03:52:00,1.86817,1.86825,1.86797,1.86816,9000000.0
2007-10-04 03:53:00,1.8681,1.86827,1.8681,1.86827,8000000.0
2007-10-04 03:54:00,1.8684,1.86841,1.86796,1.86815,9000000.0
2007-10-04 03:55:00,1.86763,1.86785,1.86763,1.86778,10000000.0
2007-10-04 03:56:00,1.86764,1.86771,1.86764,1.8677,12000000.0
2007-10-04 03:57:00,1.86774,1.86788,1.86774,1.86788,9000000.0
2007-10-04 03:58:00,1.86795,1.86809,1.86788,1.86805,8000000.0
2007-10-04 03:59:00,1.868,1.86832,1.86787,1.86832,7000000.0
2007-10-04 04:00:00,1.86827,1.86827,1.86778,1.86786,18000000.0
2007-10-04 04:01:00,1.86729,1.86785,1.86729,1.86785,8000000.0
2007-10-04 04:02:00,1.86797,1.86802,1.86797,1.86802,2000000.0
2007-10-04 04:03:00,1.86815,1.86828,1.86799,1.86803,12000000.0
2007-10-04 04:04:00,1.86818,1.86818,1.8681,1.86811,9000000.0
2007-10-04 04:05:00,1.86807,1.86841,1.86793,1.86793,7000000.0
2007-10-04 04:06:00,1.86815,1.86837,1.86812,1.86819,10000000.0
2007-10-04 04:07:00,1.86808,1.86808,1.86765,1.86774,7000000.0
2007-10-04 04:08:00,1.86834,1.8688,1.86834,1.8688,10000000.0
2007-10-04 04:09:00,1.86869,1.86911,1.86869,1.86888,8000000.0
2007-10-04 04:10:00,1.869,1.86915,1.86898,1.86898,9000000.0
2007-10-04 04:11:00,1.86849,1.86849,1.86794,1.86794,8000000.0
2007-10-04 04:12:00,1.86788,1.8685,1.86788,1.8685,11000000.0
2007-10-04 04:13:00,1.86819,1.86841,1.86819,1.86841,8000000.0
2007-10-04 04:14:00,1.86846,1.86849,1.86844,1.86845,7000000.0
2007-10-04 04:15:00,1.86846,1.86864,1.86846,1.86853,8000000.0
2007-10-04 04:16:00,1.86855,1.86857,1.86851,1.86851,4000000.0
2007-10-04 04:17:00,1.86869,1.86906,1.86849,1.8689,19000000.0
2007-10-04 04:18:00,1.8691,1.8691,1.86867,1.86899,8000000.0
2007-10-04 04:19:00,1.86883,1.86936,1.86882,1.86936,21000000.0
2007-10-04 04:20:00,1.86945,1.8695,1.8693,1.8695,11000000.0
2007-10-04 04:21:00,1.86978,1.86986,1.8697,1.8697,8000000.0
2007-10-04 04:22:00,1.86956,1.86975,1.86956,1.86962,8000000.0
2007-10-04 04:23:00,1.86973,1.86973,1.86939,1.86953,9000000.0
2007-10-04 04:24:00,1.86951,1.86958,1.86951,1.86955,12000000.0
2007-10-04 04:25:00,1.86948,1.86948,1.86936,1.86936,9000000.0
2007-10-04 04:26:00,1.86943,1.86957,1.86943,1.86957,8000000.0
2007-10-04 04:27:00,1.8695,1.86958,1.86897,1.86915,9000000.0
2007-10-04 04:28:00,1.86926,1.86927,1.86921,1.86921,14000000.0
2007-10-04 04:29:00,1.86926,1.86933,1.86919,1.86919,16000000.0
2007-10-04 04:30:00,1.86979,1.86979,1.86862,1.86906,25000000.0
2007-10-04 04:31:00,1.86916,1.86934,1.86916,1.86934,8000000.0
2007-10-04 04:32:00,1.86925,1.86926,1.86914,1.86926,8000000.0
2007-10-04 04:33:00,1.86899,1.869,1.86896,1.869,5000000.0
2007-10-04 04:34:00,1.8689,1.8689,1.86835,1.86835,10000000.0
2007-10-04 04:35:00,1.86819,1.86831,1.86817,1.86822,9000000.0
2007-10-04 04:36:00,1.86821,1.86835,1.86821,1.86831,7000000.0
2007-10-04 04:37:00,1.86824,1.86835,1.86815,1.86815,7000000.0
2007-10-04 04:38:00,1.86812,1.86824,1.86812,1.86824,7000000.0
2007-10-04 04:39:00,1.86801,1.86801,1.86748,1.86748,8000000.0
2007-10-04 04:40:00,1.86765,1.8679,1.86739,1.8679,9000000.0
2007-10-04 04:41:00,1.86791,1.86803,1.86789,1.86797,9000000.0
2007-10-04 04:42:00,1.86783,1.86783,1.86775,1.86776,11000000.0
2007-10-04 04:43:00,1.86778,1.86779,1.86772,1.86779,9000000.0
2007-10-04 04:44:00,1.8677,1.86771,1.86757,1.86771,8000000.0
2007-10-04 04:45:00,1.86784,1.86784,1.86764,1.86764,9000000.0
2007-10-04 04:46:00,1.86757,1.86777,1.86757,1.86774,7000000.0
2007-10-04 04:47:00,1.86758,1.86775,1.86756,1.86756,8000000.0
2007-10-04 04:48:00,1.86742,1.86832,1.86742,1.86832,8000000.0
2007-10-04 04:49:00,1.86834,1.86844,1.86822,1.86844,8000000.0
2007-10-04 04:50:00,1.86841,1.86844,1.8684,1.86842,7000000.0
2007-10-04 04:51:00,1.86855,1.86862,1.86837,1.86837,15000000.0
2007-10-04 04:52:00,1.86813,1.86813,1.86788,1.86788,8000000.0
2007-10-04 04:53:00,1.86776,1.86783,1.86776,1.86783,8000000.0
2007-10-04 04:54:00,1.86776,1.86784,1.86776,1.86784,11000000.0
2007-10-04 04:55:00,1.8679,1.86792,1.86775,1.86775,9000000.0
2007-10-04 04:56:00,1.86778,1.86784,1.86778,1.86781,12000000.0
2007-10-04 04:57:00,1.86805,1.86812,1.8679,1.8679,7000000.0
2007-10-04 04:58:00,1.86786,1.86851,1.86786,1.86851,9000000.0
2007-10-04 04:59:00,1.8685,1.8685,1.86836,1.86836,12000000.0
2007-10-04 05:00:00,1.86831,1.86837,1.86831,1.86837,9000000.0
2007-10-04 05:01:00,1.86834,1.86852,1.86826,1.86852,7000000.0
2007-10-04 05:02:00,1.86809,1.86856,1.86802,1.86802,7000000.0
2007-10-04 05:03:00,1.8688,1.8688,1.8687,1.8688,2000000.0
2007-10-04 05:04:00,1.8685,1.8685,1.86837,1.86837,2000000.0
2007-10-04 05:05:00,1.86826,1.86879,1.86826,1.86879,7000000.0
2007-10-04 05:06:00,1.86896,1.86896,1.86857,1.86857,8000000.0
2007-10-04 05:07:00,1.86879,1.86888,1.86863,1.86873,10000000.0
2007-10-04 05:08:00,1.86852,1.86917,1.86852,1.86912,10000000.0
2007-10-04 05:09:00,1.8692,1.86974,1.8692,1.86959,16000000.0
2007-10-04 05:10:00,1.86971,1.87004,1.86971,1.87004,12000000.0
2007-10-04 05:11:00,1.87008,1.8701,1.86992,1.87002,11000000.0
2007-10-04 05:12:00,1.86994,1.86994,1.86967,1.8698,16000000.0
2007-10-04 05:13:00,1.8699,1.87008,1.86988,1.87,9000000.0
2007-10-04 05:14:00,1.86996,1.86996,1.86963,1.86963,12000000.0
2007-10-04 05:16:00,1.86972,1.87002,1.86972,1.87002,11000000.0
2007-10-04 05:17:00,1.86999,1.87006,1.86988,1.87006,9000000.0
2007-10-04 05:18:00,1.87,1.87,1.86959,1.86959,16000000.0
2007-10-04 05:19:00,1.86966,1.8698,1.8696,1.8698,9000000.0
2007-10-04 05:20:00,1.86989,1.86998,1.86988,1.86996,11000000.0
2007-10-04 05:21:00,1.87,1.87,1.86985,1.86985,6000000.0
2007-10-04 05:22:00,1.86987,1.86996,1.86984,1.86996,28000000.0
2007-10-04 05:23:00,1.86995,1.86995,1.8697,1.8697,7000000.0
2007-10-04 05:24:00,1.86991,1.86999,1.8699,1.86994,27000000.0
2007-10-04 05:25:00,1.86999,1.87024,1.8699,1.87018,47000000.0
2007-10-04 05:26:00,1.8699,1.87038,1.86986,1.87038,38000000.0
2007-10-04 05:27:00,1.87057,1.87057,1.87027,1.87029,7000000.0
2007-10-04 05:28:00,1.87017,1.87017,1.86992,1.86992,22000000.0
2007-10-04 05:29:00,1.86987,1.86987,1.8697,1.86985,11000000.0
2007-10-04 05:30:00,1.86983,1.86993,1.86969,1.86993,7000000.0
2007-10-04 05:31:00,1.87016,1.87016,1.87006,1.87006,8000000.0
2007-10-04 05:32:00,1.8702,1.87036,1.87006,1.87006,10000000.0
2007-10-04 05:33:00,1.87023,1.87034,1.87008,1.87031,10000000.0
2007-10-04 05:34:00,1.86992,1.87025,1.86992,1.87025,8000000.0
2007-10-04 05:35:00,1.87052,1.87083,1.87052,1.87072,10000000.0
2007-10-04 05:36:00,1.87092,1.87092,1.87077,1.87079,15000000.0
2007-10-04 05:37:00,1.87042,1.87042,1.87006,1.87006,11000000.0
2007-10-04 05:38:00,1.87032,1.87085,1.87032,1.87085,11000000.0
2007-10-04 05:39:00,1.87198,1.87228,1.87175,1.87207,7000000.0
2007-10-04 05:40:00,1.87161,1.87302,1.87161,1.87302,9000000.0
2007-10-04 05:41:00,1.87302,1.87338,1.87302,1.87327,9000000.0
2007-10-04 05:42:00,1.87266,1.87266,1.87179,1.87179,16000000.0
2007-10-04 05:43:00,1.87179,1.87193,1.87179,1.87186,8000000.0
2007-10-04 05:44:00,1.8717,1.87192,1.87151,1.87192,9000000.0
2007-10-04 05:45:00,1.87222,1.87235,1.87222,1.87231,13000000.0
2007-10-04 05:46:00,1.87238,1.87273,1.87236,1.87273,10000000.0
2007-10-04 05:47:00,1.87251,1.87251,1.87219,1.87219,15000000.0
2007-10-04 05:48:00,1.87179,1.87179,1.871,1.871,11000000.0
2007-10-04 05:49:00,1.87132,1.87144,1.87129,1.87138,8000000.0
2007-10-04 05:50:00,1.87132,1.8714,1.87124,1.87137,13000000.0
2007-10-04 05:51:00,1.87128,1.87128,1.87002,1.87002,30000000.0
2007-10-04 05:52:00,1.86959,1.87016,1.86952,1.8699,15000000.0
2007-10-04 05:53:00,1.86988,1.87001,1.86978,1.86986,8000000.0
2007-10-04 05:54:00,1.86979,1.87024,1.86939,1.86939,16000000.0
2007-10-04 05:55:00,1.86925,1.86984,1.86925,1.86984,11000000.0
2007-10-04 05:56:00,1.86989,1.87013,1.86979,1.87001,33000000.0
2007-10-04 05:57:00,1.87011,1.87047,1.87011,1.87047,11000000.0
2007-10-04 05:58:00,1.87066,1.8711,1.87066,1.87102,8000000.0
2007-10-04 05:59:00,1.87111,1.87111,1.87076,1.87089,12000000.0
2007-10-04 06:00:00,1.87084,1.87112,1.87084,1.8711,25000000.0
2007-10-04 06:01:00,1.87122,1.87142,1.87114,1.87126,16000000.0
2007-10-04 06:02:00,1.87124,1.87124,1.87054,1.87054,13000000.0
2007-10-04 06:03:00,1.87048,1.87075,1.87048,1.87066,7000000.0
2007-10-04 06:04:00,1.87069,1.87129,1.87069,1.87129,11000000.0
2007-10-04 06:05:00,1.87089,1.87111,1.87089,1.87111,9000000.0
2007-10-04 06:06:00,1.87099,1.87137,1.87099,1.87133,8000000.0
2007-10-04 06:07:00,1.87131,1.87138,1.87096,1.87096,10000000.0
2007-10-04 06:08:00,1.87091,1.87096,1.87076,1.87076,8000000.0
2007-10-04 06:09:00,1.87089,1.87089,1.87054,1.87054,10000000.0
2007-10-04 06:10:00,1.8707,1.87078,1.87069,1.87078,8000000.0
2007-10-04 06:11:00,1.8707,1.87083,1.8707,1.87073,7000000.0
2007-10-04 06:12:00,1.87082,1.87082,1.87045,1.87063,10000000.0
2007-10-04 06:13:00,1.87075,1.87075,1.86994,1.86994,15000000.0
2007-10-04 06:14:00,1.87016,1.87063,1.87016,1.87058,7000000.0
2007-10-04 06:15:00,1.87075,1.8708,1.87065,1.8708,18000000.0
2007-10-04 06:16:00,1.8708,1.8708,1.87051,1.87051,11000000.0
2007-10-04 06:17:00,1.87019,1.87019,1.86984,1.86984,7000000.0
2007-10-04 06:18:00,1.86975,1.86991,1.86974,1.86991,4000000.0
2007-10-04 06:19:00,1.86988,1.86988,1.86957,1.86979,12000000.0
2007-10-04 06:20:00,1.87016,1.87018,1.87003,1.87015,18000000.0
2007-10-04 06:21:00,1.87008,1.87032,1.86999,1.87013,26000000.0
2007-10-04 06:22:00,1.87002,1.87015,1.86993,1.8701,11000000.0
2007-10-04 06:23:00,1.87014,1.87066,1.87009,1.87066,11000000.0
2007-10-04 06:24:00,1.87112,1.8713,1.87106,1.87123,11000000.0
2007-10-04 06:25:00,1.87116,1.87116,1.87051,1.87051,10000000.0
2007-10-04 06:26:00,1.8709,1.87113,1.87078,1.87112,7000000.0
2007-10-04 06:27:00,1.87141,1.87141,1.87123,1.87126,8000000.0
2007-10-04 06:28:00,1.87173,1.87184,1.87136,1.87136,7000000.0
2007-10-04 06:29:00,1.87109,1.87119,1.87078,1.87119,9000000.0
2007-10-04 06:30:00,1.87155,1.87185,1.87155,1.87185,7000000.0
2007-10-04 06:31:00,1.87179,1.87179,1.87154,1.87177,20000000.0
2007-10-04 06:32:00,1.87206,1.8728,1.87206,1.87257,31000000.0
2007-10-04 06:33:00,1.87182,1.87194,1.87162,1.87184,17000000.0
2007-10-04 06:34:00,1.8715,1.87163,1.87115,1.87115,9000000.0
2007-10-04 06:35:00,1.87159,1.87315,1.87159,1.87315,8000000.0
2007-10-04 06:36:00,1.87218,1.8722,1.87143,1.87194,10000000.0
2007-10-04 06:37:00,1.87195,1.87197,1.87126,1.87126,7000000.0
2007-10-04 06:38:00,1.87194,1.87262,1.87194,1.87262,8000000.0
2007-10-04 06:39:00,1.87276,1.87276,1.87212,1.87218,12000000.0
2007-10-04 06:40:00,1.87189,1.87216,1.87189,1.87215,8000000.0
2007-10-04 06:41:00,1.87231,1.87239,1.87207,1.87207,7000000.0
2007-10-04 06:42:00,1.87207,1.87227,1.87207,1.87226,7000000.0
2007-10-04 06:43:00,1.87226,1.8724,1.87226,1.87235,9000000.0
2007-10-04 06:44:00,1.87223,1.87236,1.87211,1.87211,11000000.0
2007-10-04 06:45:00,1.87155,1.87155,1.8713,1.8713,8000000.0
2007-10-04 06:46:00,1.87176,1.87208,1.87176,1.87207,8000000.0
2007-10-04 06:47:00,1.87221,1.87291,1.87067,1.87289,10000000.0
2007-10-04 06:48:00,1.87303,1.87366,1.87303,1.87366,8000000.0
2007-10-04 06:49:00,1.87359,1.87359,1.87344,1.87344,5000000.0
2007-10-04 06:50:00,1.87319,1.87319,1.87214,1.87214,9000000.0
2007-10-04 06:51:00,1.87235,1.87235,1.87215,1.87215,11000000.0
2007-10-04 06:52:00,1.87229,1.87253,1.87229,1.87247,7000000.0
2007-10-04 06:53:00,1.87248,1.87248,1.87155,1.87155,8000000.0
2007-10-04 06:54:00,1.87142,1.87197,1.87136,1.87197,11000000.0
2007-10-04 06:55:00,1.87199,1.87228,1.87199,1.87228,8000000.0
2007-10-04 06:56:00,1.87262,1.87267,1.8726,1.87264,13000000.0
2007-10-04 06:57:00,1.87275,1.87279,1.87225,1.87225,7000000.0
2007-10-04 06:58:00,1.87217,1.87229,1.87199,1.87208,16000000.0
2007-10-04 06:59:00,1.87223,1.87252,1.87223,1.87229,11000000.0
2007-10-04 07:00:00,1.8724,1.87266,1.8724,1.87266,8000000.0
2007-10-04 07:01:00,1.8728,1.8728,1.87261,1.87272,14000000.0
2007-10-04 07:02:00,1.87273,1.87274,1.87214,1.87214,18000000.0
2007-10-04 07:03:00,1.87172,1.87184,1.87152,1.87184,8000000.0
2007-10-04 07:04:00,1.87193,1.872,1.87178,1.872,8000000.0
2007-10-04 07:05:00,1.87216,1.87224,1.87191,1.87218,10000000.0
2007-10-04 07:06:00,1.87222,1.87222,1.87185,1.87185,8000000.0
2007-10-04 07:07:00,1.87217,1.87217,1.87184,1.87193,15000000.0
2007-10-04 07:08:00,1.87207,1.87244,1.87207,1.87244,18000000.0
2007-10-04 07:09:00,1.87268,1.87296,1.87245,1.87245,7000000.0
2007-10-04 07:10:00,1.8723,1.87232,1.87224,1.87227,18000000.0
2007-10-04 07:11:00,1.87208,1.8722,1.87197,1.87217,11000000.0
2007-10-04 07:12:00,1.87202,1.87208,1.87199,1.87207,11000000.0
2007-10-04 07:13:00,1.87202,1.87206,1.87188,1.87191,9000000.0
2007-10-04 07:14:00,1.87189,1.87217,1.87185,1.87217,12000000.0
2007-10-04 07:15:00,1.8722,1.8722,1.87203,1.87203,7000000.0
2007-10-04 07:16:00,1.87204,1.87217,1.87204,1.87217,12000000.0
2007-10-04 07:17:00,1.87215,1.87264,1.87215,1.87264,15000000.0
2007-10-04 07:18:00,1.87265,1.87265,1.87233,1.87233,8000000.0
2007-10-04 07:19:00,1.87215,1.87247,1.87215,1.87244,8000000.0
2007-10-04 07:20:00,1.87222,1.87243,1.87222,1.87224,9000000.0
2007-10-04 07:21:00,1.87223,1.87223,1.87194,1.87194,10000000.0
2007-10-04 07:22:00,1.87195,1.87205,1.87192,1.87202,7000000.0
2007-10-04 07:23:00,1.87207,1.87225,1.87198,1.87214,11000000.0
2007-10-04 07:24:00,1.87194,1.87194,1.87117,1.87117,23000000.0
2007-10-04 07:25:00,1.87089,1.87166,1.87075,1.87166,28000000.0
2007-10-04 07:26:00,1.87191,1.87191,1.87126,1.87166,14000000.0
2007-10-04 07:27:00,1.87219,1.87229,1.87219,1.87221,20000000.0
2007-10-04 07:28:00,1.87209,1.87219,1.87209,1.87219,17000000.0
2007-10-04 07:29:00,1.87232,1.87267,1.87221,1.87267,27000000.0
2007-10-04 07:30:00,1.87264,1.87285,1.87251,1.87285,20000000.0
2007-10-04 07:31:00,1.87267,1.87267,1.8723,1.8723,7000000.0
2007-10-04 07:32:00,1.87222,1.87222,1.8719,1.87212,11000000.0
2007-10-04 07:33:00,1.8721,1.87226,1.87189,1.87189,22000000.0
2007-10-04 07:34:00,1.87181,1.87218,1.87181,1.87211,16000000.0
2007-10-04 07:35:00,1.87215,1.8724,1.87204,1.87204,15000000.0
2007-10-04 07:36:00,1.87217,1.87234,1.87217,1.87234,8000000.0
2007-10-04 07:37:00,1.87233,1.87236,1.87229,1.87233,12000000.0
2007-10-04 07:38:00,1.87214,1.87232,1.87195,1.87232,7000000.0
2007-10-04 07:39:00,1.87152,1.87152,1.87128,1.87132,14000000.0
2007-10-04 07:40:00,1.87133,1.87152,1.87106,1.87106,9000000.0
2007-10-04 07:41:00,1.8711,1.87157,1.87097,1.87129,24000000.0
2007-10-04 07:42:00,1.87145,1.87162,1.87106,1.87112,7000000.0
2007-10-04 07:43:00,1.87141,1.87205,1.87141,1.87205,22000000.0
2007-10-04 07:44:00,1.87245,1.87245,1.87216,1.87224,10000000.0
2007-10-04 07:45:00,1.87212,1.87212,1.87184,1.87194,15000000.0
2007-10-04 07:46:00,1.87243,1.87251,1.87221,1.87251,17000000.0
2007-10-04 07:47:00,1.87254,1.87254,1.87195,1.87195,15000000.0
2007-10-04 07:48:00,1.87212,1.87235,1.87204,1.8722,10000000.0
2007-10-04 07:49:00,1.8723,1.8723,1.87206,1.8722,8000000.0
2007-10-04 07:50:00,1.87179,1.8719,1.87136,1.87136,17000000.0
2007-10-04 07:51:00,1.87095,1.87127,1.87095,1.87099,15000000.0
2007-10-04 07:52:00,1.87104,1.87142,1.87104,1.87142,29000000.0
2007-10-04 07:53:00,1.87134,1.87134,1.87091,1.87091,13000000.0
2007-10-04 07:54:00,1.87061,1.87096,1.87061,1.87096,23000000.0
2007-10-04 07:55:00,1.87094,1.87098,1.87079,1.87082,27000000.0
2007-10-04 07:56:00,1.87091,1.87091,1.87078,1.87078,18000000.0
2007-10-04 07:57:00,1.87068,1.87113,1.87068,1.87113,20000000.0
2007-10-04 07:58:00,1.87149,1.87196,1.87149,1.87174,13000000.0
2007-10-04 07:59:00,1.87207,1.87234,1.87183,1.87184,23000000.0
2007-10-04 08:00:00,1.87172,1.87172,1.87113,1.87113,31000000.0
2007-10-04 08:01:00,1.87081,1.8709,1.87073,1.87083,13000000.0
2007-10-04 08:02:00,1.87101,1.87101,1.87072,1.87072,12000000.0
2007-10-04 08:03:00,1.87072,1.8708,1.8707,1.87076,20000000.0
2007-10-04 08:04:00,1.87076,1.87081,1.87052,1.87074,30000000.0
2007-10-04 08:05:00,1.8711,1.8711,1.87054,1.87054,9000000.0
2007-10-04 08:06:00,1.87054,1.87071,1.87053,1.87053,21000000.0
2007-10-04 08:07:00,1.87039,1.87039,1.86993,1.86993,15000000.0
2007-10-04 08:08:00,1.87014,1.87039,1.87014,1.87039,25000000.0
2007-10-04 08:09:00,1.87041,1.87041,1.87014,1.87027,23000000.0
2007-10-04 08:10:00,1.87037,1.87067,1.87037,1.87059,27000000.0
2007-10-04 08:11:00,1.87136,1.87175,1.87136,1.87152,18000000.0
2007-10-04 08:12:00,1.87115,1.87115,1.87102,1.87111,22000000.0
2007-10-04 08:13:00,1.87136,1.87147,1.871,1.87123,18000000.0
2007-10-04 08:14:00,1.87129,1.87168,1.87129,1.87157,33000000.0
2007-10-04 08:15:00,1.87127,1.87169,1.87127,1.87169,21000000.0
2007-10-04 08:16:00,1.8719,1.87193,1.87151,1.87151,21000000.0
2007-10-04 08:17:00,1.87162,1.87162,1.87085,1.87086,19000000.0
2007-10-04 08:18:00,1.87079,1.87085,1.87071,1.8708,17000000.0
2007-10-04 08:19:00,1.87083,1.87089,1.8706,1.8706,16000000.0
2007-10-04 08:20:00,1.8709,1.8709,1.8703,1.87052,13000000.0
2007-10-04 08:21:00,1.87047,1.87047,1.86971,1.86971,8000000.0
2007-10-04 08:22:00,1.86996,1.87043,1.86996,1.87037,26000000.0
2007-10-04 08:23:00,1.87037,1.87037,1.86998,1.86998,16000000.0
2007-10-04 08:24:00,1.86991,1.86991,1.86947,1.86947,28000000.0
2007-10-04 08:25:00,1.86956,1.86956,1.86896,1.86898,49000000.0
2007-10-04 08:26:00,1.86887,1.86887,1.86796,1.86864,14000000.0
2007-10-04 08:27:00,1.86826,1.86826,1.86778,1.86783,31000000.0
2007-10-04 08:28:00,1.8675,1.86823,1.8675,1.86806,28000000.0
2007-10-04 08:29:00,1.86841,1.86877,1.8684,1.8685,32000000.0
2007-10-04 08:30:00,1.86815,1.86828,1.86797,1.86815,28000000.0
2007-10-04 08:31:00,1.86819,1.86838,1.86819,1.86835,40000000.0
2007-10-04 08:32:00,1.86859,1.86927,1.86859,1.86927,51000000.0
2007-10-04 08:33:00,1.86962,1.86966,1.86945,1.86958,48000000.0
2007-10-04 08:34:00,1.86953,1.86953,1.8693,1.86942,49000000.0
2007-10-04 08:35:00,1.86952,1.87,1.86952,1.87,39000000.0
2007-10-04 08:36:00,1.86975,1.86975,1.86952,1.86952,12000000.0
2007-10-04 08:37:00,1.86952,1.86966,1.86938,1.86963,25000000.0
2007-10-04 08:38:00,1.86959,1.86973,1.86955,1.86956,21000000.0
2007-10-04 08:39:00,1.86928,1.86942,1.86928,1.86937,23000000.0
2007-10-04 08:40:00,1.86936,1.86936,1.86901,1.86927,36000000.0
2007-10-04 08:41:00,1.86946,1.86946,1.86926,1.8693,30000000.0
2007-10-04 08:42:00,1.86939,1.86965,1.86935,1.86965,17000000.0
2007-10-04 08:43:00,1.86976,1.86977,1.86972,1.86972,23000000.0
2007-10-04 08:44:00,1.86975,1.86979,1.86949,1.86949,17000000.0
2007-10-04 08:45:00,1.86946,1.86946,1.86924,1.86925,37000000.0
2007-10-04 08:46:00,1.86921,1.86927,1.86914,1.86914,23000000.0
2007-10-04 08:47:00,1.86896,1.86896,1.86886,1.86886,25000000.0
2007-10-04 08:48:00,1.86898,1.86923,1.86895,1.86923,36000000.0
2007-10-04 08:49:00,1.86922,1.86922,1.86895,1.86899,27000000.0
2007-10-04 08:50:00,1.86911,1.86923,1.8689,1.86923,56000000.0
2007-10-04 08:51:00,1.86898,1.86914,1.86898,1.86911,32000000.0
2007-10-04 08:52:00,1.86919,1.8694,1.86919,1.86935,39000000.0
2007-10-04 08:53:00,1.86922,1.86951,1.86915,1.86939,63000000.0
2007-10-04 08:54:00,1.86858,1.86858,1.86788,1.86809,42000000.0
2007-10-04 08:55:00,1.86799,1.86799,1.86777,1.86782,55000000.0
2007-10-04 08:56:00,1.86797,1.86798,1.86735,1.86735,21000000.0
2007-10-04 08:57:00,1.86726,1.86751,1.86724,1.86751,23000000.0
2007-10-04 08:58:00,1.86777,1.86792,1.86774,1.86781,18000000.0
2007-10-04 08:59:00,1.86816,1.86889,1.86816,1.86889,12000000.0
2007-10-04 09:00:00,1.86886,1.86929,1.86886,1.86929,26000000.0
2007-10-04 09:01:00,1.86949,1.86986,1.86949,1.86986,19000000.0
2007-10-04 09:02:00,1.86979,1.86979,1.86961,1.86961,15000000.0
2007-10-04 09:03:00,1.86959,1.86964,1.86945,1.86945,16000000.0
2007-10-04 09:04:00,1.86943,1.86969,1.8694,1.86956,22000000.0
2007-10-04 09:05:00,1.86954,1.87005,1.86923,1.87005,11000000.0
2007-10-04 09:06:00,1.8705,1.87054,1.87024,1.87049,31000000.0
2007-10-04 09:07:00,1.87037,1.87037,1.87001,1.87015,33000000.0
2007-10-04 09:08:00,1.87041,1.87063,1.87028,1.87063,17000000.0
2007-10-04 09:09:00,1.87042,1.87054,1.86998,1.87009,37000000.0
2007-10-04 09:10:00,1.87054,1.87079,1.87051,1.87079,31000000.0
2007-10-04 09:11:00,1.8715,1.8726,1.8715,1.8726,26000000.0
2007-10-04 09:12:00,1.87287,1.87288,1.87257,1.87257,41000000.0
2007-10-04 09:13:00,1.87264,1.87277,1.87259,1.87259,61000000.0
2007-10-04 09:14:00,1.87266,1.87281,1.8726,1.8726,57000000.0
2007-10-04 09:15:00,1.87271,1.87272,1.87256,1.87272,33000000.0
2007-10-04 09:16:00,1.87311,1.87398,1.87311,1.87373,39000000.0
2007-10-04 09:17:00,1.87388,1.87414,1.87387,1.87414,40000000.0
2007-10-04 09:18:00,1.87408,1.8741,1.87371,1.87382,68000000.0
2007-10-04 09:19:00,1.8738,1.87396,1.87364,1.8737,52000000.0
2007-10-04 09:20:00,1.87391,1.87397,1.87374,1.87374,37000000.0
2007-10-04 09:21:00,1.87357,1.87404,1.87357,1.87404,61000000.0
2007-10-04 09:22:00,1.87467,1.87485,1.87461,1.87484,63000000.0
2007-10-04 09:23:00,1.87501,1.87602,1.87501,1.8756,65000000.0
2007-10-04 09:24:00,1.87572,1.87606,1.87569,1.87606,47000000.0
2007-10-04 09:25:00,1.87634,1.87634,1.87605,1.87605,32000000.0
2007-10-04 09:26:00,1.87619,1.87718,1.87619,1.87688,29000000.0
2007-10-04 09:27:00,1.87635,1.87635,1.87611,1.87632,55000000.0
2007-10-04 09:28:00,1.87641,1.87665,1.87633,1.87634,46000000.0
2007-10-04 09:29:00,1.87597,1.87597,1.87566,1.87585,32000000.0
2007-10-04 09:30:00,1.87544,1.87544,1.87498,1.87514,24000000.0
2007-10-04 09:31:00,1.87514,1.87529,1.87503,1.8751,18000000.0
2007-10-04 09:32:00,1.87518,1.87523,1.87497,1.87497,35000000.0
2007-10-04 09:33:00,1.87495,1.87495,1.87472,1.87472,43000000.0
2007-10-04 09:34:00,1.87465,1.8747,1.8743,1.8743,31000000.0
2007-10-04 09:35:00,1.87435,1.87449,1.87424,1.87424,47000000.0
2007-10-04 09:36:00,1.87451,1.8747,1.87442,1.87466,34000000.0
2007-10-04 09:37:00,1.87474,1.87476,1.8746,1.87471,49000000.0
2007-10-04 09:38:00,1.87472,1.87475,1.87457,1.87475,37000000.0
2007-10-04 09:39:00,1.87476,1.87476,1.87462,1.87472,61000000.0
2007-10-04 09:40:00,1.87483,1.87499,1.87451,1.87499,46000000.0
2007-10-04 09:41:00,1.87537,1.87543,1.87525,1.8754,33000000.0
2007-10-04 09:42:00,1.8754,1.87556,1.87535,1.87556,60000000.0
2007-10-04 09:43:00,1.87562,1.87585,1.87546,1.87581,66000000.0
2007-10-04 09:44:00,1.87606,1.87618,1.87559,1.87559,21000000.0
2007-10-04 09:45:00,1.87562,1.87575,1.87556,1.87575,22000000.0
2007-10-04 09:46:00,1.87591,1.87599,1.87582,1.87593,30000000.0
2007-10-04 09:47:00,1.87571,1.87591,1.87571,1.87591,24000000.0
2007-10-04 09:48:00,1.87574,1.87609,1.87574,1.87609,34000000.0
2007-10-04 09:49:00,1.87665,1.87665,1.87626,1.87641,26000000.0
2007-10-04 09:50:00,1.87636,1.8765,1.87628,1.87638,34000000.0
2007-10-04 09:51:00,1.87657,1.87657,1.87625,1.87625,56000000.0
2007-10-04 09:52:00,1.87629,1.87639,1.87628,1.87639,38000000.0
2007-10-04 09:53:00,1.87633,1.87633,1.87573,1.87593,32000000.0
2007-10-04 09:54:00,1.87528,1.87528,1.87497,1.87497,36000000.0
2007-10-04 09:55:00,1.87511,1.87511,1.87468,1.87468,38000000.0
2007-10-04 09:56:00,1.8748,1.87487,1.87469,1.87482,38000000.0
2007-10-04 09:57:00,1.87476,1.8748,1.87463,1.87471,30000000.0
2007-10-04 09:58:00,1.87466,1.8747,1.87455,1.87455,52000000.0
2007-10-04 09:59:00,1.8742,1.87432,1.87411,1.87411,32000000.0
2007-10-04 10:00:00,1.8738,1.87407,1.87372,1.87407,39000000.0
2007-10-04 10:01:00,1.87402,1.87455,1.87402,1.87455,44000000.0
2007-10-04 10:02:00,1.87443,1.87443,1.87386,1.87386,34000000.0
2007-10-04 10:03:00,1.87379,1.87393,1.87378,1.87388,47000000.0
2007-10-04 10:04:00,1.87417,1.87422,1.87417,1.87421,32000000.0
2007-10-04 10:05:00,1.87425,1.87444,1.87414,1.87414,32000000.0
2007-10-04 10:06:00,1.8741,1.8742,1.87409,1.87415,42000000.0
2007-10-04 10:07:00,1.87407,1.87407,1.87385,1.87385,51000000.0
2007-10-04 10:08:00,1.87381,1.87408,1.87381,1.87392,54000000.0
2007-10-04 10:09:00,1.87396,1.87436,1.87396,1.87436,53000000.0
2007-10-04 10:10:00,1.87429,1.87444,1.87414,1.87416,72000000.0
2007-10-04 10:11:00,1.87411,1.87416,1.87385,1.874,61000000.0
2007-10-04 10:12:00,1.87427,1.87432,1.87418,1.87423,65000000.0
2007-10-04 10:13:00,1.87417,1.87417,1.87398,1.87402,56000000.0
2007-10-04 10:14:00,1.87397,1.87397,1.87365,1.87393,49000000.0
2007-10-04 10:15:00,1.87393,1.87414,1.87393,1.87404,46000000.0
2007-10-04 10:16:00,1.87386,1.87398,1.87379,1.87394,33000000.0
2007-10-04 10:17:00,1.87393,1.87407,1.8737,1.87373,37000000.0
2007-10-04 10:18:00,1.8737,1.8737,1.87339,1.87355,50000000.0
2007-10-04 10:19:00,1.87358,1.87358,1.87321,1.87321,59000000.0
2007-10-04 10:20:00,1.87334,1.87342,1.87323,1.87323,41000000.0
2007-10-04 10:21:00,1.87322,1.87333,1.87322,1.87329,44000000.0
2007-10-04 10:22:00,1.87302,1.87302,1.87259,1.87261,47000000.0
2007-10-04 10:23:00,1.87261,1.87285,1.87261,1.87285,58000000.0
2007-10-04 10:24:00,1.87288,1.87288,1.87278,1.87278,43000000.0
2007-10-04 10:25:00,1.8728,1.87289,1.87273,1.87287,60000000.0
2007-10-04 10:26:00,1.87271,1.87302,1.87271,1.87271,64000000.0
2007-10-04 10:27:00,1.873,1.87319,1.873,1.87315,54000000.0
2007-10-04 10:28:00,1.87309,1.8731,1.87288,1.87293,62000000.0
2007-10-04 10:29:00,1.87286,1.87288,1.87266,1.87266,61000000.0
2007-10-04 10:30:00,1.87242,1.87242,1.87216,1.87216,36000000.0
2007-10-04 10:31:00,1.87209,1.87216,1.8719,1.87216,39000000.0
2007-10-04 10:32:00,1.87216,1.87232,1.87202,1.87203,44000000.0
2007-10-04 10:33:00,1.87173,1.87173,1.87104,1.87104,18000000.0
2007-10-04 10:34:00,1.87111,1.87156,1.87111,1.87118,20000000.0
2007-10-04 10:35:00,1.87085,1.87128,1.87085,1.87115,23000000.0
2007-10-04 10:36:00,1.87132,1.87132,1.87081,1.87103,32000000.0
2007-10-04 10:37:00,1.87067,1.87072,1.87053,1.87069,30000000.0
2007-10-04 10:38:00,1.87069,1.87076,1.87057,1.87057,26000000.0
2007-10-04 10:39:00,1.8707,1.87093,1.87066,1.87066,29000000.0
2007-10-04 10:40:00,1.87083,1.87083,1.87067,1.87077,19000000.0
2007-10-04 10:41:00,1.87112,1.87126,1.87108,1.87125,29000000.0
2007-10-04 10:42:00,1.87132,1.87136,1.87102,1.87102,38000000.0
2007-10-04 10:43:00,1.87116,1.87116,1.87096,1.87106,27000000.0
2007-10-04 10:44:00,1.87125,1.87143,1.87121,1.87127,26000000.0
2007-10-04 10:45:00,1.87107,1.87108,1.86998,1.86998,27000000.0
2007-10-04 10:46:00,1.86977,1.87016,1.86977,1.87016,35000000.0
2007-10-04 10:47:00,1.87007,1.87027,1.87004,1.87017,23000000.0
2007-10-04 10:48:00,1.87018,1.87032,1.87011,1.87017,44000000.0
2007-10-04 10:49:00,1.87015,1.87033,1.87015,1.8702,36000000.0
2007-10-04 10:50:00,1.87036,1.87134,1.87036,1.87134,47000000.0
2007-10-04 10:51:00,1.87098,1.87103,1.87083,1.87093,45000000.0
2007-10-04 10:52:00,1.87096,1.87096,1.87005,1.87005,33000000.0
2007-10-04 10:53:00,1.87,1.87012,1.86993,1.87012,46000000.0
2007-10-04 10:54:00,1.86987,1.86993,1.86923,1.86923,35000000.0
2007-10-04 10:55:00,1.86924,1.86954,1.86911,1.86911,37000000.0
2007-10-04 10:56:00,1.86867,1.8689,1.86845,1.8689,33000000.0
2007-10-04 10:57:00,1.86916,1.86921,1.86888,1.86897,33000000.0
2007-10-04 10:58:00,1.86944,1.87013,1.86944,1.87013,26000000.0
2007-10-04 10:59:00,1.8702,1.8705,1.87018,1.8705,47000000.0
2007-10-04 11:00:00,1.87062,1.87146,1.87062,1.87146,39000000.0
2007-10-04 11:01:00,1.87283,1.87283,1.8725,1.8725,45000000.0
2007-10-04 11:02:00,1.87252,1.87252,1.87146,1.87146,17000000.0
2007-10-04 11:03:00,1.87112,1.87298,1.87112,1.87298,37000000.0
2007-10-04 11:04:00,1.87365,1.87441,1.87365,1.87404,40000000.0
2007-10-04 11:05:00,1.87356,1.87356,1.87331,1.87352,18000000.0
2007-10-04 11:06:00,1.87411,1.87584,1.87409,1.87566,19000000.0
2007-10-04 11:07:00,1.87625,1.87643,1.87602,1.87643,30000000.0
2007-10-04 11:08:00,1.87687,1.87763,1.87687,1.87763,30000000.0
2007-10-04 11:09:00,1.87805,1.87843,1.87805,1.87825,45000000.0
2007-10-04 11:10:00,1.87783,1.87783,1.87764,1.87777,35000000.0
2007-10-04 11:11:00,1.87745,1.87745,1.87634,1.87634,46000000.0
2007-10-04 11:12:00,1.87626,1.87626,1.87565,1.87584,55000000.0
2007-10-04 11:13:00,1.87601,1.87684,1.87601,1.87684,59000000.0
2007-10-04 11:14:00,1.87714,1.87714,1.87657,1.87657,41000000.0
2007-10-04 11:15:00,1.87648,1.87715,1.87648,1.87678,34000000.0
2007-10-04 11:16:00,1.8769,1.8771,1.87686,1.8769,20000000.0
2007-10-04 11:17:00,1.87692,1.87692,1.87654,1.87655,57000000.0
2007-10-04 11:18:00,1.87584,1.87584,1.87506,1.87508,44000000.0
2007-10-04 11:19:00,1.87521,1.87542,1.8751,1.87524,63000000.0
2007-10-04 11:20:00,1.87524,1.87548,1.87523,1.87545,43000000.0
2007-10-04 11:21:00,1.8757,1.8759,1.87547,1.8759,34000000.0
2007-10-04 11:22:00,1.87579,1.87618,1.87579,1.87618,56000000.0
2007-10-04 11:23:00,1.87617,1.87646,1.87593,1.87646,43000000.0
2007-10-04 11:24:00,1.87665,1.87671,1.87605,1.87605,53000000.0
2007-10-04 11:25:00,1.87551,1.87565,1.87547,1.87552,29000000.0
2007-10-04 11:26:00,1.87568,1.87581,1.87553,1.87571,41000000.0
2007-10-04 11:27:00,1.87582,1.87609,1.87582,1.87602,34000000.0
2007-10-04 11:28:00,1.87584,1.87584,1.87547,1.87571,36000000.0
2007-10-04 11:29:00,1.87604,1.87618,1.87595,1.87618,43000000.0
2007-10-04 11:30:00,1.87628,1.87664,1.87628,1.87648,24000000.0
2007-10-04 11:31:00,1.87677,1.87677,1.87654,1.87669,34000000.0
2007-10-04 11:32:00,1.87703,1.87717,1.87702,1.87712,46000000.0
2007-10-04 11:33:00,1.87705,1.87726,1.87704,1.87726,41000000.0
2007-10-04 11:34:00,1.87756,1.87778,1.87756,1.87778,28000000.0
2007-10-04 11:35:00,1.87847,1.87932,1.87847,1.87932,44000000.0
2007-10-04 11:36:00,1.87934,1.87934,1.87888,1.87888,48000000.0
2007-10-04 11:37:00,1.87878,1.87897,1.8786,1.87877,50000000.0
2007-10-04 11:38:00,1.87893,1.87893,1.87869,1.87869,37000000.0
2007-10-04 11:39:00,1.87862,1.87862,1.878,1.878,52000000.0
2007-10-04 11:40:00,1.87781,1.87781,1.8766,1.8766,27000000.0
2007-10-04 11:41:00,1.87658,1.87693,1.87658,1.87693,49000000.0
2007-10-04 11:42:00,1.8771,1.87761,1.8771,1.87738,22000000.0
2007-10-04 11:43:00,1.87754,1.87754,1.87705,1.87705,45000000.0
2007-10-04 11:44:00,1.87719,1.87761,1.87719,1.87761,42000000.0
2007-10-04 11:45:00,1.8777,1.87791,1.87757,1.87791,41000000.0
2007-10-04 11:46:00,1.87802,1.87868,1.87802,1.87868,38000000.0
2007-10-04 11:47:00,1.87845,1.87856,1.87805,1.8783,22000000.0
2007-10-04 11:48:00,1.87835,1.87835,1.87811,1.87811,27000000.0
2007-10-04 11:49:00,1.87767,1.87767,1.87727,1.87728,41000000.0
2007-10-04 11:50:00,1.87715,1.87758,1.87651,1.87651,44000000.0
2007-10-04 11:51:00,1.87637,1.87637,1.87593,1.87608,37000000.0
2007-10-04 11:52:00,1.87603,1.87603,1.87577,1.87579,37000000.0
2007-10-04 11:53:00,1.87567,1.87567,1.87543,1.87559,33000000.0
2007-10-04 11:54:00,1.8756,1.8756,1.87541,1.87545,37000000.0
2007-10-04 11:55:00,1.87542,1.87567,1.87542,1.87567,38000000.0
2007-10-04 11:56:00,1.87536,1.8756,1.87536,1.87555,51000000.0
2007-10-04 11:57:00,1.87592,1.8761,1.87563,1.87587,29000000.0
2007-10-04 11:58:00,1.87614,1.87634,1.87614,1.87626,31000000.0
2007-10-04 11:59:00,1.87634,1.87669,1.87634,1.8766,51000000.0
2007-10-04 12:00:00,1.87685,1.87687,1.87662,1.87687,23000000.0
2007-10-04 12:01:00,1.8769,1.8769,1.87634,1.87634,24000000.0
2007-10-04 12:02:00,1.87661,1.87661,1.87624,1.87624,34000000.0
2007-10-04 12:03:00,1.8763,1.87641,1.87619,1.87619,36000000.0
2007-10-04 12:04:00,1.87602,1.87602,1.87578,1.87597,33000000.0
2007-10-04 12:05:00,1.87598,1.87598,1.87581,1.87581,26000000.0
2007-10-04 12:06:00,1.87584,1.87595,1.87583,1.87595,15000000.0
2007-10-04 12:07:00,1.87607,1.8764,1.87607,1.8764,23000000.0
2007-10-04 12:08:00,1.87646,1.87646,1.87606,1.87608,37000000.0
2007-10-04 12:09:00,1.87607,1.87635,1.87607,1.87635,11000000.0
2007-10-04 12:10:00,1.8763,1.8763,1.87593,1.87593,25000000.0
2007-10-04 12:11:00,1.87569,1.87611,1.87569,1.87611,33000000.0
2007-10-04 12:12:00,1.87652,1.87704,1.87652,1.87704,31000000.0
2007-10-04 12:13:00,1.87758,1.87758,1.87744,1.87748,24000000.0
2007-10-04 12:14:00,1.87743,1.87744,1.87727,1.87744,36000000.0
2007-10-04 12:15:00,1.87776,1.87776,1.87747,1.87747,29000000.0
2007-10-04 12:16:00,1.87765,1.8778,1.87765,1.87765,30000000.0
2007-10-04 12:17:00,1.87756,1.87757,1.87741,1.87747,41000000.0
2007-10-04 12:18:00,1.87742,1.87746,1.87729,1.87746,43000000.0
2007-10-04 12:19:00,1.87733,1.87734,1.87705,1.87724,37000000.0
2007-10-04 12:20:00,1.87723,1.87741,1.87678,1.87741,40000000.0
2007-10-04 12:21:00,1.87749,1.87762,1.8774,1.87759,61000000.0
2007-10-04 12:22:00,1.8771,1.8773,1.87683,1.87683,24000000.0
2007-10-04 12:23:00,1.87686,1.87686,1.8764,1.87665,23000000.0
2007-10-04 12:24:00,1.87639,1.87639,1.87609,1.87637,30000000.0
2007-10-04 12:25:00,1.87655,1.87655,1.87636,1.87636,22000000.0
2007-10-04 12:26:00,1.87626,1.87651,1.87617,1.87651,32000000.0
2007-10-04 12:27:00,1.87653,1.87653,1.87633,1.87649,25000000.0
2007-10-04 12:28:00,1.87707,1.8772,1.87686,1.87688,58000000.0
2007-10-04 12:29:00,1.87694,1.87694,1.87483,1.87513,71000000.0
2007-10-04 12:30:00,1.87689,1.87689,1.87488,1.87684,47000000.0
2007-10-04 12:31:00,1.87651,1.87651,1.87602,1.87602,55000000.0
2007-10-04 12:32:00,1.87576,1.87576,1.87541,1.87541,32000000.0
2007-10-04 12:33:00,1.87588,1.87589,1.8757,1.8757,40000000.0
2007-10-04 12:34:00,1.87568,1.8758,1.87557,1.8758,14000000.0
2007-10-04 12:35:00,1.87579,1.87579,1.87531,1.87531,20000000.0
2007-10-04 12:36:00,1.87529,1.87529,1.87514,1.87514,36000000.0
2007-10-04 12:37:00,1.87527,1.87529,1.87522,1.87528,22000000.0
2007-10-04 12:38:00,1.8753,1.8753,1.87511,1.87511,12000000.0
2007-10-04 12:39:00,1.87502,1.87528,1.87502,1.87528,20000000.0
2007-10-04 12:40:00,1.87533,1.87549,1.87532,1.87549,16000000.0
2007-10-04 12:41:00,1.87469,1.87505,1.87422,1.87505,10000000.0
2007-10-04 12:42:00,1.87563,1.87618,1.87563,1.87618,26000000.0
2007-10-04 12:43:00,1.87593,1.87593,1.87572,1.87572,9000000.0
2007-10-04 12:44:00,1.87547,1.87564,1.87547,1.87561,21000000.0
2007-10-04 12:45:00,1.87553,1.87559,1.87541,1.87553,30000000.0
2007-10-04 12:46:00,1.87533,1.87545,1.87533,1.87543,41000000.0
2007-10-04 12:47:00,1.87541,1.87541,1.87504,1.87504,26000000.0
2007-10-04 12:48:00,1.87491,1.87491,1.87459,1.87459,27000000.0
2007-10-04 12:49:00,1.87502,1.87502,1.87465,1.87465,36000000.0
2007-10-04 12:50:00,1.87474,1.87496,1.87474,1.87491,34000000.0
2007-10-04 12:51:00,1.87452,1.87491,1.87452,1.87491,25000000.0
2007-10-04 12:52:00,1.87501,1.87501,1.87473,1.87473,26000000.0
2007-10-04 12:53:00,1.87449,1.87449,1.87414,1.87414,16000000.0
2007-10-04 12:54:00,1.87431,1.87431,1.87389,1.87389,28000000.0
2007-10-04 12:55:00,1.87401,1.87421,1.87391,1.87421,29000000.0
2007-10-04 12:56:00,1.8741,1.8741,1.87382,1.87382,30000000.0
2007-10-04 12:57:00,1.87368,1.87395,1.87362,1.87364,26000000.0
2007-10-04 12:58:00,1.87356,1.87403,1.87354,1.87403,14000000.0
2007-10-04 12:59:00,1.87452,1.87452,1.87408,1.87426,32000000.0
2007-10-04 13:00:00,1.87404,1.87433,1.87404,1.87427,20000000.0
2007-10-04 13:01:00,1.8741,1.87442,1.87408,1.87416,31000000.0
2007-10-04 13:02:00,1.87432,1.87451,1.87427,1.87451,12000000.0
2007-10-04 13:03:00,1.87497,1.87516,1.87492,1.87495,21000000.0
2007-10-04 13:04:00,1.87493,1.87493,1.87458,1.87458,7000000.0
2007-10-04 13:05:00,1.87445,1.87445,1.87397,1.87397,17000000.0
2007-10-04 13:06:00,1.87431,1.87431,1.87401,1.87401,22000000.0
2007-10-04 13:07:00,1.87415,1.87415,1.87361,1.87361,17000000.0
2007-10-04 13:08:00,1.87345,1.87349,1.87328,1.87349,37000000.0
2007-10-04 13:09:00,1.87364,1.87378,1.87364,1.87368,33000000.0
2007-10-04 13:10:00,1.87346,1.87354,1.87331,1.87332,32000000.0
2007-10-04 13:11:00,1.87345,1.87354,1.8734,1.87353,21000000.0
2007-10-04 13:12:00,1.87326,1.87326,1.87307,1.87309,7000000.0
2007-10-04 13:13:00,1.87327,1.87332,1.87313,1.87325,11000000.0
2007-10-04 13:14:00,1.87319,1.87319,1.87293,1.87293,33000000.0
2007-10-04 13:15:00,1.87319,1.8732,1.87309,1.87313,25000000.0
2007-10-04 13:16:00,1.87308,1.87308,1.87287,1.87291,20000000.0
2007-10-04 13:17:00,1.87283,1.8729,1.87281,1.87288,19000000.0
2007-10-04 13:18:00,1.87286,1.87293,1.87279,1.87279,41000000.0
2007-10-04 13:19:00,1.87279,1.87291,1.87278,1.8729,36000000.0
2007-10-04 13:20:00,1.87273,1.87277,1.87266,1.87266,36000000.0
2007-10-04 13:21:00,1.87277,1.87327,1.87273,1.87327,54000000.0
2007-10-04 13:22:00,1.87318,1.87322,1.87314,1.87322,41000000.0
2007-10-04 13:23:00,1.87317,1.87318,1.87296,1.87296,11000000.0
2007-10-04 13:24:00,1.8729,1.87304,1.87279,1.87304,23000000.0
2007-10-04 13:25:00,1.87297,1.87297,1.8724,1.8724,25000000.0
2007-10-04 13:26:00,1.87225,1.8729,1.87225,1.8729,20000000.0
2007-10-04 13:27:00,1.87304,1.87305,1.87297,1.87297,32000000.0
2007-10-04 13:28:00,1.87298,1.87298,1.87287,1.87288,26000000.0
2007-10-04 13:29:00,1.87294,1.87294,1.87276,1.87281,25000000.0
2007-10-04 13:30:00,1.87305,1.8733,1.87297,1.87297,16000000.0
2007-10-04 13:31:00,1.87312,1.87315,1.87285,1.87313,21000000.0
2007-10-04 13:32:00,1.87285,1.87307,1.87283,1.87283,28000000.0
2007-10-04 13:33:00,1.87302,1.87311,1.87283,1.87311,18000000.0
2007-10-04 13:34:00,1.87323,1.87325,1.87306,1.87311,35000000.0
2007-10-04 13:35:00,1.87296,1.87314,1.87288,1.87291,10000000.0
2007-10-04 13:36:00,1.87284,1.87307,1.87277,1.87281,40000000.0
2007-10-04 13:37:00,1.87304,1.8732,1.87297,1.8732,22000000.0
2007-10-04 13:38:00,1.87338,1.87338,1.8732,1.87334,39000000.0
2007-10-04 13:39:00,1.87331,1.87331,1.873,1.873,32000000.0
2007-10-04 13:40:00,1.87324,1.87328,1.87305,1.87308,35000000.0
2007-10-04 13:41:00,1.87336,1.87378,1.87336,1.87378,27000000.0
2007-10-04 13:42:00,1.87387,1.87387,1.87341,1.87341,32000000.0
2007-10-04 13:43:00,1.87328,1.87335,1.87309,1.87311,26000000.0
2007-10-04 13:44:00,1.87282,1.87322,1.87278,1.87284,25000000.0
2007-10-04 13:45:00,1.87298,1.87345,1.87298,1.87345,21000000.0
2007-10-04 13:46:00,1.87351,1.874,1.8735,1.874,13000000.0
2007-10-04 13:47:00,1.87409,1.87442,1.87409,1.87428,22000000.0
2007-10-04 13:48:00,1.87457,1.87483,1.87449,1.87449,21000000.0
2007-10-04 13:49:00,1.87422,1.87422,1.87395,1.87396,24000000.0
2007-10-04 13:50:00,1.874,1.87402,1.87357,1.87357,27000000.0
2007-10-04 13:51:00,1.87302,1.87311,1.87295,1.8731,27000000.0
2007-10-04 13:52:00,1.87291,1.87304,1.87272,1.87304,31000000.0
2007-10-04 13:53:00,1.87314,1.87314,1.87292,1.87307,31000000.0
2007-10-04 13:54:00,1.87291,1.87291,1.87274,1.87274,28000000.0
2007-10-04 13:55:00,1.87263,1.87263,1.87252,1.87252,33000000.0
2007-10-04 13:56:00,1.87277,1.87277,1.87263,1.87276,23000000.0
2007-10-04 13:57:00,1.87251,1.87282,1.87251,1.87263,19000000.0
2007-10-04 13:58:00,1.87286,1.87286,1.87277,1.87278,30000000.0
2007-10-04 13:59:00,1.87273,1.87289,1.87272,1.87285,39000000.0
2007-10-04 14:00:00,1.87284,1.87284,1.87272,1.87272,30000000.0
2007-10-04 14:01:00,1.8728,1.87299,1.8728,1.87299,16000000.0
2007-10-04 14:02:00,1.87307,1.87332,1.87305,1.87332,34000000.0
2007-10-04 14:03:00,1.87342,1.87346,1.87326,1.87326,24000000.0
2007-10-04 14:04:00,1.8735,1.87363,1.8735,1.87359,20000000.0
2007-10-04 14:05:00,1.87355,1.87355,1.87297,1.87297,31000000.0
2007-10-04 14:06:00,1.87304,1.87315,1.87282,1.87282,28000000.0
2007-10-04 14:07:00,1.87247,1.87247,1.87212,1.87218,32000000.0
2007-10-04 14:08:00,1.87189,1.87199,1.87169,1.87199,22000000.0
2007-10-04 14:09:00,1.87208,1.87208,1.872,1.872,15000000.0
2007-10-04 14:10:00,1.87206,1.87234,1.87206,1.87227,24000000.0
2007-10-04 14:11:00,1.8724,1.87245,1.87232,1.87234,22000000.0
2007-10-04 14:12:00,1.87244,1.87274,1.87244,1.87272,17000000.0
2007-10-04 14:13:00,1.87266,1.87276,1.87261,1.87276,19000000.0
2007-10-04 14:14:00,1.87256,1.87256,1.87229,1.87231,22000000.0
2007-10-04 14:15:00,1.87235,1.87258,1.87235,1.87248,26000000.0
2007-10-04 14:16:00,1.87246,1.87256,1.87244,1.87256,10000000.0
2007-10-04 14:17:00,1.87129,1.87151,1.87046,1.87151,8000000.0
2007-10-04 14:18:00,1.87264,1.87283,1.87263,1.87276,13000000.0
2007-10-04 14:19:00,1.87261,1.87262,1.87222,1.87222,29000000.0
2007-10-04 14:20:00,1.87179,1.87202,1.87179,1.87191,15000000.0
2007-10-04 14:21:00,1.87175,1.87208,1.87164,1.87186,18000000.0
2007-10-04 14:22:00,1.87192,1.87204,1.87186,1.87193,10000000.0
2007-10-04 14:23:00,1.87195,1.8721,1.87195,1.87208,24000000.0
2007-10-04 14:24:00,1.8725,1.8725,1.87162,1.87162,17000000.0
2007-10-04 14:25:00,1.87151,1.87169,1.87151,1.87152,31000000.0
2007-10-04 14:26:00,1.87113,1.87114,1.87101,1.87101,14000000.0
2007-10-04 14:27:00,1.87127,1.87143,1.87127,1.87134,14000000.0
2007-10-04 14:28:00,1.87116,1.87116,1.87084,1.87084,9000000.0
2007-10-04 14:29:00,1.87061,1.87082,1.87061,1.87082,7000000.0
2007-10-04 14:30:00,1.87092,1.87123,1.87092,1.87121,17000000.0
2007-10-04 14:31:00,1.87132,1.87145,1.87114,1.87114,21000000.0
2007-10-04 14:32:00,1.87112,1.87112,1.87087,1.87093,8000000.0
2007-10-04 14:33:00,1.87123,1.87123,1.87084,1.87084,10000000.0
2007-10-04 14:34:00,1.87057,1.87075,1.87054,1.87061,11000000.0
2007-10-04 14:35:00,1.87076,1.87076,1.87072,1.87073,7000000.0
2007-10-04 14:36:00,1.87068,1.87161,1.87068,1.87147,8000000.0
2007-10-04 14:37:00,1.87091,1.87091,1.87056,1.87068,11000000.0
2007-10-04 14:38:00,1.87112,1.87112,1.87085,1.87087,7000000.0
2007-10-04 14:39:00,1.8708,1.8708,1.87051,1.87075,8000000.0
2007-10-04 14:40:00,1.87095,1.87095,1.87052,1.87052,8000000.0
2007-10-04 14:41:00,1.87033,1.87033,1.86979,1.86991,10000000.0
2007-10-04 14:42:00,1.87021,1.87062,1.87021,1.87062,9000000.0
2007-10-04 14:43:00,1.87067,1.87067,1.87014,1.87035,8000000.0
2007-10-04 14:44:00,1.87021,1.87021,1.87006,1.8702,8000000.0
2007-10-04 14:45:00,1.87017,1.87017,1.86954,1.86954,7000000.0
2007-10-04 14:46:00,1.86963,1.8701,1.86963,1.87005,9000000.0
2007-10-04 14:47:00,1.87045,1.87045,1.86975,1.86975,8000000.0
2007-10-04 14:48:00,1.86954,1.86982,1.86951,1.86978,8000000.0
2007-10-04 14:49:00,1.8699,1.87026,1.86975,1.87026,9000000.0
2007-10-04 14:50:00,1.87012,1.87072,1.87012,1.87072,7000000.0
2007-10-04 14:51:00,1.87049,1.87049,1.87003,1.87045,10000000.0
2007-10-04 14:52:00,1.87064,1.87136,1.87064,1.87136,7000000.0
2007-10-04 14:53:00,1.87122,1.87122,1.87054,1.87059,7000000.0
2007-10-04 14:54:00,1.87044,1.87096,1.87044,1.87096,8000000.0
2007-10-04 14:55:00,1.87103,1.87103,1.87064,1.87067,7000000.0
2007-10-04 14:56:00,1.87042,1.87122,1.8703,1.8712,8000000.0
2007-10-04 14:57:00,1.8714,1.8714,1.8711,1.87124,7000000.0
2007-10-04 14:58:00,1.87104,1.87142,1.87104,1.87122,8000000.0
2007-10-04 14:59:00,1.87116,1.87122,1.87103,1.87103,8000000.0
2007-10-04 15:00:00,1.87112,1.87113,1.87087,1.8711,7000000.0
2007-10-04 15:01:00,1.87117,1.87117,1.87089,1.87108,8000000.0
2007-10-04 15:02:00,1.87119,1.87134,1.87118,1.87134,7000000.0
2007-10-04 15:03:00,1.87148,1.87148,1.8712,1.87125,7000000.0
2007-10-04 15:04:00,1.87134,1.87157,1.87134,1.87135,8000000.0
2007-10-04 15:05:00,1.87117,1.87122,1.87094,1.87094,7000000.0
2007-10-04 15:06:00,1.87114,1.87127,1.87074,1.87074,8000000.0
2007-10-04 15:07:00,1.87093,1.87099,1.87049,1.87052,11000000.0
2007-10-04 15:08:00,1.8705,1.87099,1.8705,1.87099,8000000.0
2007-10-04 15:09:00,1.87094,1.87112,1.87069,1.87112,7000000.0
2007-10-04 15:10:00,1.87082,1.87105,1.87082,1.871,7000000.0
2007-10-04 15:11:00,1.87105,1.87128,1.87093,1.871,11000000.0
2007-10-04 15:12:00,1.87116,1.87116,1.87075,1.87088,10000000.0
2007-10-04 15:13:00,1.87088,1.87088,1.87059,1.8706,9000000.0
2007-10-04 15:14:00,1.87063,1.87071,1.8703,1.87057,10000000.0
2007-10-04 15:15:00,1.87051,1.87085,1.87051,1.87085,8000000.0
2007-10-04 15:16:00,1.87063,1.87107,1.87063,1.87107,9000000.0
2007-10-04 15:17:00,1.87132,1.87155,1.87115,1.87115,9000000.0
2007-10-04 15:18:00,1.87109,1.87159,1.87109,1.87159,8000000.0
2007-10-04 15:19:00,1.8716,1.87166,1.87124,1.87124,7000000.0
2007-10-04 15:20:00,1.87138,1.87184,1.87138,1.87184,9000000.0
2007-10-04 15:21:00,1.87195,1.87195,1.8714,1.8714,8000000.0
2007-10-04 15:22:00,1.87156,1.8716,1.87138,1.87149,9000000.0
2007-10-04 15:23:00,1.87173,1.87177,1.87154,1.87154,8000000.0
2007-10-04 15:24:00,1.87138,1.87139,1.87114,1.87138,8000000.0
2007-10-04 15:25:00,1.87132,1.8715,1.87132,1.87132,7000000.0
2007-10-04 15:26:00,1.87125,1.87142,1.87125,1.87137,7000000.0
2007-10-04 15:27:00,1.87114,1.8714,1.87114,1.87119,7000000.0
2007-10-04 15:28:00,1.87104,1.87109,1.87093,1.87109,11000000.0
2007-10-04 15:29:00,1.87115,1.87122,1.87103,1.87121,7000000.0
2007-10-04 15:30:00,1.87133,1.87136,1.87105,1.87105,9000000.0
2007-10-04 15:31:00,1.87093,1.87121,1.87085,1.87086,9000000.0
2007-10-04 15:32:00,1.87071,1.87076,1.8706,1.87073,10000000.0
2007-10-04 15:33:00,1.87076,1.87077,1.8705,1.8705,8000000.0
2007-10-04 15:34:00,1.87055,1.87075,1.87042,1.87055,9000000.0
2007-10-04 15:35:00,1.87078,1.87092,1.87076,1.87092,7000000.0
2007-10-04 15:36:00,1.87085,1.87166,1.87085,1.87166,7000000.0
2007-10-04 15:37:00,1.8718,1.87202,1.8717,1.87193,8000000.0
2007-10-04 15:38:00,1.87058,1.87309,1.87058,1.87272,7000000.0
2007-10-04 15:39:00,1.87236,1.87236,1.8716,1.87183,10000000.0
2007-10-04 15:40:00,1.87195,1.87206,1.87192,1.87192,9000000.0
2007-10-04 15:41:00,1.87198,1.87198,1.87155,1.87193,11000000.0
2007-10-04 15:42:00,1.87175,1.87181,1.87161,1.87181,8000000.0
2007-10-04 15:43:00,1.87183,1.87183,1.87107,1.87121,8000000.0
2007-10-04 15:44:00,1.87091,1.87091,1.8705,1.87082,8000000.0
2007-10-04 15:45:00,1.87109,1.8716,1.87109,1.8716,8000000.0
2007-10-04 15:46:00,1.87191,1.87232,1.87181,1.87232,10000000.0
2007-10-04 15:47:00,1.87247,1.8726,1.87209,1.87215,7000000.0
2007-10-04 15:48:00,1.87157,1.87157,1.87124,1.87134,7000000.0
2007-10-04 15:49:00,1.87138,1.87144,1.87113,1.87113,8000000.0
2007-10-04 15:50:00,1.87108,1.87123,1.87086,1.87093,8000000.0
2007-10-04 15:51:00,1.87053,1.87053,1.86989,1.86989,9000000.0
2007-10-04 15:52:00,1.87011,1.87011,1.8697,1.86983,7000000.0
2007-10-04 15:53:00,1.86957,1.86974,1.86957,1.86974,7000000.0
2007-10-04 15:54:00,1.86955,1.86955,1.86916,1.86931,11000000.0
2007-10-04 15:55:00,1.8696,1.86993,1.86959,1.86993,9000000.0
2007-10-04 15:56:00,1.86981,1.86981,1.86958,1.86971,7000000.0
2007-10-04 15:57:00,1.8697,1.86976,1.86949,1.86976,10000000.0
2007-10-04 15:58:00,1.86972,1.86972,1.86926,1.86941,10000000.0
2007-10-04 15:59:00,1.86925,1.86939,1.86811,1.86811,7000000.0
2007-10-04 16:00:00,1.86829,1.86854,1.86829,1.8684,7000000.0
2007-10-04 16:01:00,1.86836,1.86844,1.86831,1.86831,9000000.0
2007-10-04 16:02:00,1.86822,1.86829,1.86814,1.86824,8000000.0
2007-10-04 16:03:00,1.86821,1.86821,1.86786,1.86787,11000000.0
2007-10-04 16:04:00,1.86785,1.86807,1.86782,1.86782,8000000.0
2007-10-04 16:05:00,1.86734,1.86779,1.86721,1.86779,9000000.0
2007-10-04 16:06:00,1.86793,1.86817,1.86788,1.86792,10000000.0
2007-10-04 16:07:00,1.86794,1.86879,1.86794,1.86844,10000000.0
2007-10-04 16:08:00,1.86847,1.86931,1.86847,1.86931,8000000.0
2007-10-04 16:09:00,1.86968,1.86979,1.86955,1.86955,7000000.0
2007-10-04 16:10:00,1.86976,1.87058,1.86976,1.87058,7000000.0
2007-10-04 16:11:00,1.87126,1.87144,1.8712,1.87133,10000000.0
2007-10-04 16:12:00,1.87068,1.87081,1.87059,1.87066,9000000.0
2007-10-04 16:13:00,1.87144,1.87144,1.87107,1.87123,7000000.0
2007-10-04 16:14:00,1.87116,1.87124,1.87084,1.87101,11000000.0
2007-10-04 16:15:00,1.87099,1.87118,1.87099,1.87114,7000000.0
2007-10-04 16:16:00,1.87012,1.87024,1.86991,1.86991,7000000.0
2007-10-04 16:17:00,1.87021,1.8708,1.87021,1.8708,11000000.0
2007-10-04 16:18:00,1.87114,1.87114,1.87066,1.87081,11000000.0
2007-10-04 16:19:00,1.87102,1.87102,1.87071,1.87093,11000000.0
2007-10-04 16:20:00,1.87088,1.87088,1.87077,1.87081,9000000.0
2007-10-04 16:21:00,1.87082,1.87087,1.87063,1.87063,9000000.0
2007-10-04 16:22:00,1.87004,1.87033,1.86996,1.87033,8000000.0
2007-10-04 16:23:00,1.87024,1.87042,1.87019,1.87026,8000000.0
2007-10-04 16:24:00,1.87019,1.87027,1.87015,1.87019,10000000.0
2007-10-04 16:25:00,1.87024,1.87039,1.87009,1.87009,7000000.0
2007-10-04 16:26:00,1.87014,1.87045,1.8699,1.87045,7000000.0
2007-10-04 16:27:00,1.87058,1.87092,1.87058,1.8706,11000000.0
2007-10-04 16:28:00,1.87066,1.87076,1.86995,1.87004,11000000.0
2007-10-04 16:29:00,1.87028,1.87044,1.87016,1.87033,7000000.0
2007-10-04 16:30:00,1.87033,1.87038,1.87008,1.87037,8000000.0
2007-10-04 16:31:00,1.87024,1.87051,1.87012,1.87051,7000000.0
2007-10-04 16:32:00,1.86973,1.86973,1.86918,1.86932,8000000.0
2007-10-04 16:33:00,1.86963,1.86972,1.8694,1.86972,11000000.0
2007-10-04 16:34:00,1.86985,1.87006,1.8697,1.87006,8000000.0
2007-10-04 16:35:00,1.87029,1.87029,1.87009,1.87014,7000000.0
2007-10-04 16:36:00,1.87019,1.87032,1.87017,1.87018,8000000.0
2007-10-04 16:37:00,1.87004,1.87033,1.87004,1.87028,8000000.0
2007-10-04 16:38:00,1.87019,1.87019,1.86985,1.86992,7000000.0
2007-10-04 16:39:00,1.86981,1.86981,1.86964,1.86976,8000000.0
2007-10-04 16:40:00,1.86983,1.87011,1.86982,1.87011,11000000.0
2007-10-04 16:41:00,1.87027,1.87041,1.87014,1.87036,10000000.0
2007-10-04 16:42:00,1.87027,1.87034,1.87007,1.87021,7000000.0
2007-10-04 16:43:00,1.86969,1.86969,1.86916,1.86938,7000000.0
2007-10-04 16:44:00,1.86829,1.86829,1.86794,1.8681,7000000.0
2007-10-04 16:45:00,1.86812,1.86822,1.86766,1.86766,11000000.0
2007-10-04 16:46:00,1.86752,1.86827,1.86752,1.86827,11000000.0
2007-10-04 16:47:00,1.86823,1.86823,1.86799,1.86804,7000000.0
2007-10-04 16:48:00,1.86783,1.86829,1.86783,1.86818,10000000.0
2007-10-04 16:49:00,1.86833,1.8685,1.86809,1.8685,8000000.0
2007-10-04 16:50:00,1.86883,1.86891,1.86862,1.86891,8000000.0
2007-10-04 16:51:00,1.86903,1.86947,1.86903,1.86922,9000000.0
2007-10-04 16:52:00,1.869,1.86919,1.86897,1.86905,7000000.0
2007-10-04 16:53:00,1.86872,1.86872,1.8683,1.86847,8000000.0
2007-10-04 16:54:00,1.86868,1.86873,1.86845,1.86846,7000000.0
2007-10-04 16:55:00,1.86844,1.86869,1.86838,1.86869,11000000.0
2007-10-04 16:56:00,1.86847,1.86892,1.86835,1.86892,11000000.0
2007-10-04 16:57:00,1.86951,1.86966,1.86948,1.86965,7000000.0
2007-10-04 16:58:00,1.86972,1.87002,1.86972,1.86986,8000000.0
2007-10-04 16:59:00,1.8682,1.87005,1.8682,1.86964,7000000.0
2007-10-04 17:00:00,1.86949,1.86961,1.86939,1.86939,11000000.0
2007-10-04 17:01:00,1.86933,1.86933,1.86872,1.86872,7000000.0
2007-10-04 17:02:00,1.86869,1.86895,1.86869,1.86891,8000000.0
2007-10-04 17:03:00,1.86883,1.86883,1.86685,1.86852,7000000.0
2007-10-04 17:04:00,1.86857,1.86872,1.86857,1.86868,7000000.0
2007-10-04 17:05:00,1.86875,1.86889,1.86864,1.86889,10000000.0
2007-10-04 17:06:00,1.86886,1.86928,1.86886,1.86928,9000000.0
2007-10-04 17:07:00,1.86933,1.86933,1.86908,1.86909,8000000.0
2007-10-04 17:08:00,1.86888,1.86888,1.86843,1.86843,9000000.0
2007-10-04 17:09:00,1.86863,1.86881,1.86858,1.86869,8000000.0
2007-10-04 17:10:00,1.86876,1.86909,1.86872,1.86909,9000000.0
2007-10-04 17:11:00,1.86921,1.86929,1.86918,1.86918,8000000.0
2007-10-04 17:12:00,1.86936,1.86978,1.86936,1.86964,7000000.0
2007-10-04 17:13:00,1.86962,1.86968,1.86951,1.8696,8000000.0
2007-10-04 17:14:00,1.8694,1.86942,1.86929,1.86937,8000000.0
2007-10-04 17:15:00,1.87022,1.87035,1.87006,1.87006,7000000.0
2007-10-04 17:16:00,1.87024,1.87024,1.86981,1.86992,10000000.0
2007-10-04 17:17:00,1.86976,1.86994,1.86976,1.86991,7000000.0
2007-10-04 17:18:00,1.86988,1.87019,1.86983,1.87012,9000000.0
2007-10-04 17:19:00,1.87037,1.87079,1.87037,1.8707,7000000.0
2007-10-04 17:20:00,1.87085,1.87145,1.87085,1.87143,8000000.0
2007-10-04 17:21:00,1.87134,1.87143,1.87107,1.87112,10000000.0
2007-10-04 17:22:00,1.87097,1.87122,1.87097,1.87119,8000000.0
2007-10-04 17:23:00,1.87116,1.87116,1.87091,1.87113,8000000.0
2007-10-04 17:24:00,1.87099,1.87099,1.8707,1.87079,7000000.0
2007-10-04 17:25:00,1.87072,1.8711,1.87054,1.8711,7000000.0
2007-10-04 17:26:00,1.87128,1.87128,1.87106,1.87116,7000000.0
2007-10-04 17:27:00,1.87135,1.87147,1.87127,1.87134,9000000.0
2007-10-04 17:28:00,1.87145,1.87174,1.87132,1.87146,7000000.0
2007-10-04 17:29:00,1.87163,1.87186,1.87137,1.87137,8000000.0
2007-10-04 17:30:00,1.8718,1.87205,1.87171,1.87205,8000000.0
2007-10-04 17:31:00,1.87182,1.87182,1.87113,1.87113,9000000.0
2007-10-04 17:32:00,1.87148,1.87148,1.8712,1.87125,8000000.0
2007-10-04 17:33:00,1.87147,1.87147,1.87106,1.87106,11000000.0
2007-10-04 17:34:00,1.87094,1.87111,1.87081,1.87094,9000000.0
2007-10-04 17:35:00,1.87089,1.87089,1.87028,1.87028,7000000.0
2007-10-04 17:36:00,1.87025,1.87025,1.86996,1.86996,7000000.0
2007-10-04 17:37:00,1.87012,1.87012,1.86984,1.86984,7000000.0
2007-10-04 17:38:00,1.86995,1.86995,1.86972,1.86972,8000000.0
2007-10-04 17:39:00,1.87001,1.87023,1.87001,1.87023,7000000.0
2007-10-04 17:40:00,1.87041,1.87056,1.8704,1.87056,9000000.0
2007-10-04 17:41:00,1.87046,1.87058,1.87024,1.87027,8000000.0
2007-10-04 17:42:00,1.87046,1.87046,1.87028,1.87028,11000000.0
2007-10-04 17:43:00,1.87022,1.87022,1.87003,1.87008,7000000.0
2007-10-04 17:44:00,1.87014,1.87026,1.87005,1.87026,10000000.0
2007-10-04 17:45:00,1.87011,1.87011,1.86953,1.86964,7000000.0
2007-10-04 17:46:00,1.86963,1.86985,1.86963,1.86985,8000000.0
2007-10-04 17:47:00,1.86975,1.86988,1.86949,1.86978,8000000.0
2007-10-04 17:48:00,1.87014,1.87014,1.86963,1.86972,7000000.0
2007-10-04 17:49:00,1.86948,1.86948,1.86925,1.86931,7000000.0
2007-10-04 17:50:00,1.86928,1.86963,1.86928,1.86963,7000000.0
2007-10-04 17:51:00,1.87001,1.87023,1.87001,1.87017,7000000.0
2007-10-04 17:52:00,1.87004,1.87036,1.87004,1.87036,7000000.0
2007-10-04 17:53:00,1.87079,1.87084,1.87073,1.87073,7000000.0
2007-10-04 17:54:00,1.8704,1.87049,1.87037,1.87045,11000000.0
2007-10-04 17:55:00,1.8703,1.87049,1.8703,1.87047,7000000.0
2007-10-04 17:56:00,1.87058,1.87058,1.86995,1.87002,7000000.0
2007-10-04 17:57:00,1.86989,1.87002,1.86972,1.87002,10000000.0
2007-10-04 17:58:00,1.87012,1.87012,1.86986,1.86997,10000000.0
2007-10-04 17:59:00,1.86995,1.87003,1.86989,1.87,10000000.0
2007-10-04 18:00:00,1.86987,1.86998,1.86971,1.86977,10000000.0
2007-10-04 18:01:00,1.86978,1.87001,1.86978,1.86999,8000000.0
2007-10-04 18:02:00,1.86955,1.86955,1.86907,1.86907,8000000.0
2007-10-04 18:03:00,1.86973,1.87008,1.86973,1.86996,10000000.0
2007-10-04 18:04:00,1.87009,1.87013,1.86992,1.86992,8000000.0
2007-10-04 18:05:00,1.86979,1.86996,1.86979,1.86995,10000000.0
2007-10-04 18:06:00,1.87004,1.87024,1.86997,1.86997,10000000.0
2007-10-04 18:07:00,1.87002,1.87004,1.86986,1.87004,8000000.0
2007-10-04 18:08:00,1.86988,1.86988,1.86948,1.86964,8000000.0
2007-10-04 18:09:00,1.86973,1.86984,1.86973,1.86984,8000000.0
2007-10-04 18:10:00,1.86993,1.87004,1.86985,1.86993,11000000.0
2007-10-04 18:11:00,1.86997,1.86997,1.86983,1.86992,7000000.0
2007-10-04 18:12:00,1.87005,1.87005,1.86976,1.86987,9000000.0
2007-10-04 18:13:00,1.86957,1.86981,1.86923,1.86981,11000000.0
2007-10-04 18:14:00,1.86983,1.86986,1.8695,1.8695,7000000.0
2007-10-04 18:15:00,1.8697,1.86993,1.86964,1.86967,8000000.0
2007-10-04 18:16:00,1.86947,1.86951,1.8693,1.8693,11000000.0
2007-10-04 18:17:00,1.86912,1.86931,1.86884,1.86931,10000000.0
2007-10-04 18:18:00,1.86911,1.86933,1.86909,1.86933,8000000.0
2007-10-04 18:19:00,1.86937,1.86952,1.86937,1.86943,9000000.0
2007-10-04 18:20:00,1.86959,1.86959,1.86933,1.86937,7000000.0
2007-10-04 18:21:00,1.86918,1.86937,1.86739,1.86917,11000000.0
2007-10-04 18:22:00,1.86933,1.86955,1.86926,1.86955,11000000.0
2007-10-04 18:23:00,1.8694,1.86942,1.86922,1.86929,8000000.0
2007-10-04 18:24:00,1.86925,1.86931,1.86913,1.86931,10000000.0
2007-10-04 18:25:00,1.86966,1.8699,1.86966,1.86977,7000000.0
2007-10-04 18:26:00,1.8696,1.8698,1.8696,1.86972,8000000.0
2007-10-04 18:27:00,1.86966,1.86987,1.86965,1.86987,7000000.0
2007-10-04 18:28:00,1.86978,1.86978,1.86947,1.86947,7000000.0
2007-10-04 18:29:00,1.86967,1.86971,1.86952,1.86952,7000000.0
2007-10-04 18:30:00,1.86965,1.86965,1.86944,1.86949,8000000.0
2007-10-04 18:31:00,1.86956,1.86993,1.86956,1.8699,9000000.0
2007-10-04 18:32:00,1.87008,1.87062,1.87003,1.87062,11000000.0
2007-10-04 18:33:00,1.87052,1.8707,1.87014,1.87014,11000000.0
2007-10-04 18:34:00,1.87027,1.87027,1.86991,1.86991,7000000.0
2007-10-04 18:35:00,1.87007,1.87007,1.86984,1.86984,8000000.0
2007-10-04 18:36:00,1.87008,1.87008,1.86986,1.86986,7000000.0
2007-10-04 18:37:00,1.86962,1.86987,1.86949,1.86987,8000000.0
2007-10-04 18:38:00,1.86977,1.86994,1.86971,1.86981,8000000.0
2007-10-04 18:39:00,1.8699,1.87009,1.86985,1.87008,7000000.0
2007-10-04 18:40:00,1.87003,1.87003,1.86987,1.8699,7000000.0
2007-10-04 18:41:00,1.86988,1.86992,1.86983,1.86988,8000000.0
2007-10-04 18:42:00,1.86989,1.87002,1.86981,1.86988,11000000.0
2007-10-04 18:43:00,1.86989,1.8701,1.8698,1.8701,8000000.0
2007-10-04 18:44:00,1.87004,1.87017,1.87004,1.87017,7000000.0
2007-10-04 18:45:00,1.86976,1.87019,1.86971,1.87019,11000000.0
2007-10-04 18:46:00,1.87035,1.87059,1.87035,1.8705,9000000.0
2007-10-04 18:47:00,1.8698,1.87036,1.8698,1.87013,8000000.0
2007-10-04 18:48:00,1.87029,1.87036,1.87017,1.87034,9000000.0
2007-10-04 18:49:00,1.87064,1.87064,1.86993,1.86993,7000000.0
2007-10-04 18:50:00,1.87035,1.87035,1.87017,1.87018,11000000.0
2007-10-04 18:51:00,1.87022,1.87027,1.87008,1.87024,7000000.0
2007-10-04 18:52:00,1.87022,1.87028,1.87012,1.87025,8000000.0
2007-10-04 18:53:00,1.87013,1.87038,1.87012,1.87019,11000000.0
2007-10-04 18:54:00,1.87012,1.87025,1.87008,1.87008,7000000.0
2007-10-04 18:55:00,1.8701,1.87011,1.87,1.87007,7000000.0
2007-10-04 18:56:00,1.86995,1.87008,1.86991,1.86991,7000000.0
2007-10-04 18:57:00,1.87006,1.87006,1.86979,1.86979,10000000.0
2007-10-04 18:58:00,1.87002,1.87004,1.86988,1.86996,9000000.0
2007-10-04 18:59:00,1.87001,1.87006,1.8699,1.87006,8000000.0
2007-10-04 19:00:00,1.87013,1.87043,1.87013,1.87043,7000000.0
2007-10-04 19:01:00,1.87024,1.87024,1.87003,1.87013,7000000.0
2007-10-04 19:02:00,1.87006,1.8701,1.86993,1.86993,8000000.0
2007-10-04 19:03:00,1.86994,1.87006,1.86992,1.86994,7000000.0
2007-10-04 19:04:00,1.86992,1.86992,1.86969,1.86987,8000000.0
2007-10-04 19:05:00,1.86973,1.86973,1.86958,1.8696,8000000.0
2007-10-04 19:06:00,1.86973,1.86982,1.86926,1.8697,8000000.0
2007-10-04 19:07:00,1.86971,1.86974,1.86962,1.86967,9000000.0
2007-10-04 19:08:00,1.86952,1.86975,1.86952,1.86975,8000000.0
2007-10-04 19:09:00,1.86958,1.8697,1.86955,1.86968,7000000.0
2007-10-04 19:10:00,1.86956,1.86962,1.86943,1.86949,11000000.0
2007-10-04 19:11:00,1.86951,1.86962,1.86942,1.86956,10000000.0
2007-10-04 19:12:00,1.86953,1.86953,1.86938,1.86945,7000000.0
2007-10-04 19:13:00,1.86946,1.86949,1.86798,1.86942,8000000.0
2007-10-04 19:14:00,1.86954,1.86964,1.86943,1.86963,8000000.0
2007-10-04 19:15:00,1.86978,1.86978,1.86953,1.86953,10000000.0
2007-10-04 19:16:00,1.86963,1.86987,1.86963,1.86979,8000000.0
2007-10-04 19:17:00,1.87033,1.87071,1.87033,1.87062,10000000.0
2007-10-04 19:18:00,1.87037,1.87064,1.87035,1.87063,11000000.0
2007-10-04 19:19:00,1.87078,1.87112,1.87078,1.87112,8000000.0
2007-10-04 19:20:00,1.87123,1.87149,1.87109,1.87109,11000000.0
2007-10-04 19:21:00,1.87074,1.87074,1.87049,1.8707,10000000.0
2007-10-04 19:22:00,1.8708,1.8708,1.87041,1.87055,9000000.0
2007-10-04 19:23:00,1.87042,1.87069,1.87042,1.87069,8000000.0
2007-10-04 19:24:00,1.87055,1.87065,1.87033,1.87062,9000000.0
2007-10-04 19:25:00,1.8707,1.8707,1.87049,1.87055,9000000.0
2007-10-04 19:26:00,1.87071,1.87078,1.87071,1.87077,7000000.0
2007-10-04 19:27:00,1.8708,1.87081,1.87067,1.87067,8000000.0
2007-10-04 19:28:00,1.87097,1.87097,1.87073,1.87073,10000000.0
2007-10-04 19:29:00,1.871,1.87106,1.87097,1.87105,7000000.0
2007-10-04 19:30:00,1.87097,1.8711,1.87088,1.87094,10000000.0
2007-10-04 19:31:00,1.87041,1.87076,1.87017,1.87076,7000000.0
2007-10-04 19:32:00,1.87089,1.87089,1.87058,1.87083,10000000.0
2007-10-04 19:33:00,1.87063,1.871,1.87063,1.87086,7000000.0
2007-10-04 19:34:00,1.87071,1.87076,1.87059,1.87061,8000000.0
2007-10-04 19:35:00,1.87057,1.87057,1.87042,1.87042,7000000.0
2007-10-04 19:36:00,1.87033,1.87043,1.87029,1.87031,7000000.0
2007-10-04 19:37:00,1.87048,1.87066,1.87047,1.87066,8000000.0
2007-10-04 19:38:00,1.87092,1.87098,1.87087,1.87089,8000000.0
2007-10-04 19:39:00,1.87084,1.87084,1.87054,1.87054,8000000.0
2007-10-04 19:40:00,1.87059,1.87059,1.8701,1.8701,7000000.0
2007-10-04 19:41:00,1.87052,1.87067,1.87035,1.87045,9000000.0
2007-10-04 19:42:00,1.8705,1.87065,1.8705,1.87056,7000000.0
2007-10-04 19:43:00,1.87036,1.87048,1.87023,1.87047,11000000.0
2007-10-04 19:44:00,1.87039,1.87042,1.87015,1.87024,8000000.0
2007-10-04 19:45:00,1.87057,1.87091,1.87057,1.87084,9000000.0
2007-10-04 19:46:00,1.87095,1.87098,1.87086,1.87091,7000000.0
2007-10-04 19:47:00,1.87083,1.87083,1.8705,1.87053,9000000.0
2007-10-04 19:48:00,1.87032,1.87039,1.87005,1.87009,8000000.0
2007-10-04 19:49:00,1.87019,1.87075,1.87019,1.87075,7000000.0
2007-10-04 19:50:00,1.87101,1.87111,1.87095,1.87111,7000000.0
2007-10-04 19:51:00,1.87111,1.87111,1.87093,1.87097,7000000.0
2007-10-04 19:52:00,1.87088,1.87117,1.87088,1.87117,7000000.0
2007-10-04 19:53:00,1.87115,1.87119,1.87112,1.87112,7000000.0
2007-10-04 19:54:00,1.87123,1.87123,1.87041,1.87064,8000000.0
2007-10-04 19:55:00,1.87116,1.87137,1.87116,1.87125,8000000.0
2007-10-04 19:56:00,1.87133,1.87133,1.87108,1.8712,8000000.0
2007-10-04 19:57:00,1.87131,1.87131,1.87119,1.87127,7000000.0
2007-10-04 19:58:00,1.87047,1.87047,1.87009,1.87033,10000000.0
2007-10-04 19:59:00,1.87032,1.8705,1.87029,1.87029,8000000.0
2007-10-04 20:00:00,1.87029,1.87037,1.86995,1.87026,7000000.0
2007-10-04 20:01:00,1.87004,1.87008,1.86967,1.86967,7000000.0
2007-10-04 20:02:00,1.86942,1.86999,1.86942,1.86999,7000000.0
2007-10-04 20:03:00,1.8697,1.8702,1.8697,1.87015,9000000.0
2007-10-04 20:04:00,1.87015,1.87066,1.87015,1.87066,9000000.0
2007-10-04 20:05:00,1.87047,1.8708,1.87045,1.8708,9000000.0
2007-10-04 20:06:00,1.87088,1.87101,1.87077,1.87077,11000000.0
2007-10-04 20:07:00,1.8707,1.87077,1.87041,1.87041,10000000.0
2007-10-04 20:08:00,1.87056,1.87056,1.87033,1.87042,8000000.0
2007-10-04 20:09:00,1.8706,1.87086,1.8706,1.87081,7000000.0
2007-10-04 20:10:00,1.8707,1.87088,1.87041,1.87041,8000000.0
2007-10-04 20:11:00,1.87038,1.87073,1.87038,1.87048,8000000.0
2007-10-04 20:12:00,1.87072,1.87072,1.87051,1.87051,7000000.0
2007-10-04 20:13:00,1.87073,1.87079,1.87032,1.87032,10000000.0
2007-10-04 20:14:00,1.87067,1.87103,1.87067,1.87103,7000000.0
2007-10-04 20:15:00,1.87123,1.87125,1.87112,1.87116,7000000.0
2007-10-04 20:16:00,1.87092,1.87092,1.87057,1.87057,7000000.0
2007-10-04 20:17:00,1.87053,1.87102,1.87053,1.87102,11000000.0
2007-10-04 20:18:00,1.87095,1.87111,1.87069,1.87069,9000000.0
2007-10-04 20:19:00,1.87091,1.8712,1.87091,1.8712,8000000.0
2007-10-04 20:20:00,1.87117,1.87117,1.87092,1.87093,7000000.0
2007-10-04 20:21:00,1.87097,1.87101,1.87077,1.87093,11000000.0
2007-10-04 20:22:00,1.8709,1.87102,1.87088,1.87091,7000000.0
2007-10-04 20:23:00,1.87081,1.87081,1.87037,1.87037,7000000.0
2007-10-04 20:24:00,1.87018,1.8705,1.87018,1.8705,8000000.0
2007-10-04 20:25:00,1.87037,1.87063,1.87037,1.87054,11000000.0
2007-10-04 20:26:00,1.87048,1.8705,1.87037,1.87042,8000000.0
2007-10-04 20:27:00,1.8704,1.87058,1.87024,1.87058,9000000.0
2007-10-04 20:28:00,1.87055,1.87062,1.87051,1.87051,7000000.0
2007-10-04 20:29:00,1.8705,1.87069,1.8705,1.87055,8000000.0
2007-10-04 20:30:00,1.87064,1.87064,1.86977,1.86977,8000000.0
2007-10-04 20:31:00,1.86992,1.87002,1.86977,1.87002,7000000.0
2007-10-04 20:32:00,1.86995,1.86995,1.86953,1.86974,7000000.0
2007-10-04 20:33:00,1.86995,1.87001,1.86983,1.86999,7000000.0
2007-10-04 20:34:00,1.87003,1.87016,1.87001,1.87009,8000000.0
2007-10-04 20:35:00,1.86996,1.87005,1.86985,1.86988,9000000.0
2007-10-04 20:36:00,1.86958,1.87002,1.86958,1.87002,7000000.0
2007-10-04 20:37:00,1.86977,1.86977,1.86948,1.86975,11000000.0
2007-10-04 20:38:00,1.86982,1.86988,1.86969,1.86969,10000000.0
2007-10-04 20:39:00,1.86968,1.86973,1.86942,1.86968,9000000.0
2007-10-04 20:40:00,1.86972,1.86986,1.86972,1.86976,8000000.0
2007-10-04 20:41:00,1.86944,1.86948,1.86918,1.86926,8000000.0
2007-10-04 20:42:00,1.86951,1.86951,1.8688,1.86895,11000000.0
2007-10-04 20:43:00,1.86933,1.86958,1.86911,1.86958,8000000.0
2007-10-04 20:44:00,1.86952,1.87014,1.86923,1.87014,10000000.0
2007-10-04 20:45:00,1.87015,1.87015,1.86997,1.86997,7000000.0
2007-10-04 20:46:00,1.87025,1.87025,1.8701,1.8701,8000000.0
2007-10-04 20:47:00,1.87012,1.87067,1.87012,1.87067,7000000.0
2007-10-04 20:48:00,1.87102,1.87127,1.87093,1.87127,10000000.0
2007-10-04 20:49:00,1.87133,1.87141,1.87125,1.87125,7000000.0
2007-10-04 20:50:00,1.87131,1.87132,1.87111,1.87132,8000000.0
2007-10-04 20:51:00,1.87132,1.87146,1.8712,1.87146,9000000.0
2007-10-04 20:52:00,1.87143,1.87143,1.87122,1.87122,11000000.0
2007-10-04 20:53:00,1.87108,1.87124,1.87083,1.87096,11000000.0
2007-10-04 20:54:00,1.87133,1.87133,1.87111,1.87111,11000000.0
2007-10-04 20:55:00,1.87109,1.87134,1.87109,1.87124,8000000.0
2007-10-04 20:56:00,1.87107,1.87107,1.87033,1.87033,7000000.0
2007-10-04 20:57:00,1.87062,1.87117,1.87054,1.87117,9000000.0
2007-10-04 20:58:00,1.87124,1.87149,1.87104,1.87149,7000000.0
2007-10-04 20:59:00,1.8714,1.8714,1.8712,1.8713,7000000.0
2007-10-04 21:00:00,1.87125,1.87125,1.87102,1.87102,7000000.0
2007-10-04 21:01:00,1.87054,1.87054,1.87005,1.8705,7000000.0
2007-10-04 21:02:00,1.8707,1.87083,1.87065,1.87065,7000000.0
2007-10-04 21:03:00,1.87054,1.87077,1.87054,1.87077,8000000.0
2007-10-04 21:04:00,1.87075,1.8709,1.87054,1.8709,7000000.0
2007-10-04 21:05:00,1.8709,1.87101,1.8709,1.87101,7000000.0
2007-10-04 21:06:00,1.87079,1.87084,1.8704,1.8704,8000000.0
2007-10-04 21:07:00,1.87039,1.87045,1.87029,1.87037,8000000.0
2007-10-04 21:08:00,1.87007,1.87065,1.87007,1.87062,10000000.0
2007-10-04 21:09:00,1.8709,1.87099,1.87057,1.87057,10000000.0
2007-10-04 21:10:00,1.87062,1.87066,1.87049,1.87066,8000000.0
2007-10-04 21:11:00,1.87052,1.87058,1.87041,1.87057,7000000.0
2007-10-04 21:12:00,1.87041,1.87056,1.87041,1.87056,8000000.0
2007-10-04 21:13:00,1.87071,1.8708,1.87051,1.87079,10000000.0
2007-10-04 21:14:00,1.87094,1.87142,1.87094,1.87142,8000000.0
2007-10-04 21:15:00,1.8714,1.8714,1.8711,1.87122,8000000.0
2007-10-04 21:16:00,1.87075,1.87108,1.87075,1.87104,7000000.0
2007-10-04 21:17:00,1.87075,1.87077,1.87043,1.87077,11000000.0
2007-10-04 21:18:00,1.87064,1.87069,1.87053,1.87053,7000000.0
2007-10-04 21:19:00,1.87037,1.87068,1.87026,1.87068,9000000.0
2007-10-04 21:20:00,1.87065,1.87086,1.87065,1.87078,11000000.0
2007-10-04 21:21:00,1.87089,1.87092,1.87078,1.87089,10000000.0
2007-10-04 21:22:00,1.87096,1.87097,1.87082,1.87091,10000000.0
2007-10-04 21:23:00,1.87085,1.87104,1.87079,1.87104,7000000.0
2007-10-04 21:24:00,1.87089,1.87112,1.87089,1.87109,11000000.0
2007-10-04 21:25:00,1.871,1.871,1.87041,1.87041,7000000.0
2007-10-04 21:26:00,1.8709,1.87097,1.87085,1.87097,7000000.0
2007-10-04 21:27:00,1.87097,1.87167,1.87097,1.87167,7000000.0
2007-10-04 21:28:00,1.87243,1.8729,1.87243,1.87288,7000000.0
2007-10-04 21:29:00,1.87327,1.87421,1.87327,1.87421,8000000.0
2007-10-04 21:30:00,1.87378,1.87378,1.87279,1.87286,8000000.0
2007-10-04 21:31:00,1.87313,1.87333,1.87269,1.87269,8000000.0
2007-10-04 21:32:00,1.87199,1.87239,1.87199,1.87234,7000000.0
2007-10-04 21:33:00,1.87248,1.87291,1.87247,1.87291,11000000.0
2007-10-04 21:34:00,1.87256,1.87281,1.87251,1.87265,11000000.0
2007-10-04 21:35:00,1.87244,1.87244,1.87182,1.87192,11000000.0
2007-10-04 21:36:00,1.87225,1.87252,1.87225,1.87252,8000000.0
2007-10-04 21:37:00,1.87247,1.87247,1.87222,1.87222,8000000.0
2007-10-04 21:38:00,1.87185,1.87194,1.87167,1.87194,8000000.0
2007-10-04 21:39:00,1.8719,1.87198,1.87167,1.87167,9000000.0
2007-10-04 21:40:00,1.87153,1.87193,1.87153,1.87193,7000000.0
2007-10-04 21:41:00,1.87207,1.87207,1.87181,1.87199,9000000.0
2007-10-04 21:42:00,1.87186,1.87186,1.87173,1.87179,7000000.0
2007-10-04 21:43:00,1.87202,1.87224,1.87202,1.87224,9000000.0
2007-10-04 21:44:00,1.87225,1.87241,1.87201,1.87201,8000000.0
2007-10-04 21:45:00,1.87173,1.87173,1.87139,1.87155,10000000.0
2007-10-04 21:46:00,1.87188,1.87188,1.87162,1.87164,8000000.0
2007-10-04 21:47:00,1.87158,1.87161,1.87072,1.87072,8000000.0
2007-10-04 21:48:00,1.87003,1.87039,1.87003,1.87036,8000000.0
2007-10-04 21:49:00,1.87059,1.8708,1.87051,1.87055,8000000.0
2007-10-04 21:50:00,1.87053,1.87063,1.87046,1.87046,8000000.0
2007-10-04 21:51:00,1.87065,1.87081,1.87048,1.87081,7000000.0
2007-10-04 21:52:00,1.87117,1.87134,1.87117,1.87125,7000000.0
2007-10-04 21:53:00,1.87122,1.8713,1.87115,1.87124,7000000.0
2007-10-04 21:54:00,1.87121,1.87141,1.87088,1.87141,7000000.0
2007-10-04 21:55:00,1.87156,1.87156,1.87138,1.87138,7000000.0
2007-10-04 21:56:00,1.87125,1.87132,1.87118,1.87132,8000000.0
2007-10-04 21:57:00,1.87134,1.87138,1.8712,1.87136,7000000.0
2007-10-04 21:58:00,1.87108,1.87109,1.87048,1.87048,7000000.0
2007-10-04 21:59:00,1.87108,1.87119,1.87091,1.87091,8000000.0
2007-10-04 22:00:00,1.87107,1.87124,1.87104,1.87118,10000000.0
2007-10-04 22:01:00,1.87089,1.87095,1.87045,1.87095,9000000.0
2007-10-04 22:02:00,1.87139,1.87139,1.87121,1.87131,8000000.0
2007-10-04 22:03:00,1.87148,1.87148,1.87113,1.87113,7000000.0
2007-10-04 22:04:00,1.87098,1.8712,1.87098,1.8712,8000000.0
2007-10-04 22:05:00,1.87101,1.87118,1.87101,1.87113,10000000.0
2007-10-04 22:06:00,1.87118,1.87118,1.87101,1.87101,7000000.0
2007-10-04 22:07:00,1.87111,1.87138,1.87111,1.8713,8000000.0
2007-10-04 22:08:00,1.8715,1.8715,1.87136,1.87136,8000000.0
2007-10-04 22:09:00,1.87152,1.87156,1.87133,1.87145,9000000.0
2007-10-04 22:10:00,1.87139,1.87175,1.87139,1.8717,8000000.0
2007-10-04 22:11:00,1.87178,1.87178,1.87163,1.87164,7000000.0
2007-10-04 22:12:00,1.87153,1.87167,1.87153,1.87167,8000000.0
2007-10-04 22:13:00,1.87151,1.87167,1.87118,1.87118,8000000.0
2007-10-04 22:14:00,1.87151,1.87185,1.87142,1.87167,11000000.0
2007-10-04 22:15:00,1.87178,1.87195,1.87159,1.87195,8000000.0
2007-10-04 22:16:00,1.87163,1.87201,1.8713,1.87201,9000000.0
2007-10-04 22:17:00,1.87212,1.87213,1.87195,1.87213,7000000.0
2007-10-04 22:18:00,1.87191,1.87191,1.87119,1.87128,8000000.0
2007-10-04 22:19:00,1.87129,1.87142,1.87121,1.87121,8000000.0
2007-10-04 22:20:00,1.8713,1.87133,1.87122,1.87133,7000000.0
2007-10-04 22:21:00,1.87128,1.87152,1.87128,1.87142,9000000.0
2007-10-04 22:22:00,1.87128,1.87128,1.87113,1.87118,7000000.0
2007-10-04 22:23:00,1.87117,1.87135,1.87106,1.87135,9000000.0
2007-10-04 22:24:00,1.87086,1.87208,1.87086,1.87208,7000000.0
2007-10-04 22:25:00,1.87198,1.87198,1.87138,1.87156,8000000.0
2007-10-04 22:26:00,1.87138,1.8716,1.87104,1.87111,9000000.0
2007-10-04 22:27:00,1.87095,1.87113,1.87095,1.87101,6000000.0
2007-10-04 22:28:00,1.87094,1.87094,1.87056,1.87062,8000000.0
2007-10-04 22:29:00,1.87067,1.87067,1.87021,1.87022,9000000.0
2007-10-04 22:30:00,1.87062,1.87077,1.87039,1.87069,7000000.0
2007-10-04 22:31:00,1.87069,1.87101,1.87052,1.87101,9000000.0
2007-10-04 22:32:00,1.87063,1.87084,1.87058,1.87058,8000000.0
2007-10-04 22:33:00,1.8703,1.8703,1.86992,1.86992,7000000.0
2007-10-04 22:34:00,1.86963,1.86966,1.86963,1.86964,7000000.0
2007-10-04 22:35:00,1.86923,1.8695,1.86918,1.86942,8000000.0
2007-10-04 22:36:00,1.86962,1.8697,1.86944,1.8697,10000000.0
2007-10-04 22:37:00,1.86964,1.87008,1.86964,1.87001,7000000.0
2007-10-04 22:38:00,1.86992,1.86994,1.86984,1.86988,8000000.0
2007-10-04 22:39:00,1.86993,1.87003,1.86987,1.87003,10000000.0
2007-10-04 22:40:00,1.87005,1.87059,1.86992,1.87059,7000000.0
2007-10-04 22:41:00,1.87062,1.87062,1.87042,1.87058,8000000.0
2007-10-04 22:42:00,1.8706,1.8706,1.87036,1.8706,8000000.0
2007-10-04 22:43:00,1.87039,1.87043,1.87018,1.87018,9000000.0
2007-10-04 22:44:00,1.86999,1.87053,1.86999,1.87053,11000000.0
2007-10-04 22:45:00,1.87041,1.87041,1.86954,1.86974,11000000.0
2007-10-04 22:46:00,1.86944,1.87001,1.86944,1.86989,8000000.0
2007-10-04 22:47:00,1.86994,1.86996,1.86982,1.86985,11000000.0
2007-10-04 22:48:00,1.87022,1.87051,1.87022,1.8704,8000000.0
2007-10-04 22:49:00,1.87023,1.87043,1.87012,1.87043,7000000.0
2007-10-04 22:50:00,1.87051,1.87051,1.87032,1.87048,7000000.0
2007-10-04 22:51:00,1.87034,1.87048,1.87032,1.87042,10000000.0
2007-10-04 22:52:00,1.87038,1.87062,1.87038,1.87044,8000000.0
2007-10-04 22:53:00,1.87086,1.87141,1.87086,1.87125,7000000.0
2007-10-04 22:54:00,1.87214,1.87214,1.87173,1.87174,8000000.0
2007-10-04 22:55:00,1.87175,1.87192,1.87167,1.87167,7000000.0
2007-10-04 22:56:00,1.87218,1.87218,1.87197,1.87206,7000000.0
2007-10-04 22:57:00,1.87213,1.87213,1.8719,1.87204,7000000.0
2007-10-04 22:58:00,1.87194,1.87229,1.87194,1.87229,7000000.0
2007-10-04 22:59:00,1.87181,1.87188,1.8717,1.8717,7000000.0
2007-10-04 23:00:00,1.87195,1.87196,1.87184,1.87184,8000000.0
2007-10-04 23:01:00,1.87188,1.87191,1.87159,1.87159,8000000.0
2007-10-04 23:02:00,1.87175,1.87175,1.87152,1.87152,8000000.0
2007-10-04 23:03:00,1.87188,1.87188,1.87147,1.87185,7000000.0
2007-10-04 23:04:00,1.87164,1.8717,1.87153,1.87167,8000000.0
2007-10-04 23:05:00,1.87168,1.87174,1.87156,1.87174,7000000.0
2007-10-04 23:06:00,1.87146,1.87181,1.87099,1.87099,9000000.0
2007-10-04 23:07:00,1.87065,1.87065,1.87046,1.87052,10000000.0
2007-10-04 23:08:00,1.87093,1.87093,1.86908,1.86908,7000000.0
2007-10-04 23:09:00,1.8691,1.86949,1.86906,1.86949,9000000.0
2007-10-04 23:10:00,1.86966,1.86968,1.86941,1.86964,11000000.0
2007-10-04 23:11:00,1.86934,1.86965,1.86934,1.86951,7000000.0
2007-10-04 23:12:00,1.86881,1.86881,1.86815,1.8682,7000000.0
2007-10-04 23:13:00,1.86814,1.86878,1.86814,1.86878,7000000.0
2007-10-04 23:14:00,1.86832,1.86848,1.86806,1.86848,11000000.0
2007-10-04 23:15:00,1.86843,1.86855,1.86837,1.86855,9000000.0
2007-10-04 23:16:00,1.86777,1.86809,1.86768,1.86809,11000000.0
2007-10-04 23:17:00,1.86873,1.86968,1.86873,1.86968,7000000.0
2007-10-04 23:18:00,1.86955,1.86955,1.86916,1.86916,8000000.0
2007-10-04 23:19:00,1.8693,1.86969,1.8693,1.86969,6000000.0
2007-10-04 23:20:00,1.86953,1.86958,1.86928,1.86928,9000000.0
2007-10-04 23:21:00,1.86913,1.86913,1.869,1.86909,9000000.0
2007-10-04 23:22:00,1.86962,1.86983,1.86962,1.86974,11000000.0
2007-10-04 23:23:00,1.86956,1.86956,1.86939,1.86939,8000000.0
2007-10-04 23:24:00,1.86957,1.8698,1.86957,1.8698,7000000.0
2007-10-04 23:25:00,1.86982,1.86982,1.86972,1.86978,7000000.0
2007-10-04 23:26:00,1.86957,1.86975,1.86957,1.86969,8000000.0
2007-10-04 23:27:00,1.86975,1.87082,1.86975,1.87082,9000000.0
2007-10-04 23:28:00,1.87125,1.87146,1.87125,1.87146,10000000.0
2007-10-04 23:29:00,1.87129,1.87137,1.87115,1.87134,9000000.0
2007-10-04 23:30:00,1.87146,1.87167,1.87143,1.87163,8000000.0
2007-10-04 23:31:00,1.87166,1.87166,1.87096,1.87096,7000000.0
2007-10-04 23:32:00,1.87069,1.87115,1.87069,1.87115,8000000.0
2007-10-04 23:34:00,1.87097,1.87097,1.87057,1.87057,3000000.0
2007-10-04 23:35:00,1.87119,1.87121,1.87019,1.87019,9000000.0
2007-10-04 23:36:00,1.87027,1.87044,1.87,1.87,7000000.0
2007-10-04 23:37:00,1.8697,1.87072,1.8697,1.87072,9000000.0
2007-10-04 23:38:00,1.87068,1.87082,1.87044,1.87044,8000000.0
2007-10-04 23:39:00,1.87075,1.87096,1.8706,1.87087,10000000.0
2007-10-04 23:40:00,1.87092,1.87092,1.86985,1.86985,7000000.0
2007-10-04 23:41:00,1.86967,1.86978,1.86967,1.86978,8000000.0
2007-10-04 23:42:00,1.86952,1.86952,1.86915,1.86939,7000000.0
2007-10-04 23:43:00,1.86944,1.86944,1.86892,1.86892,7000000.0
2007-10-04 23:44:00,1.86918,1.86989,1.86918,1.86985,7000000.0
2007-10-04 23:45:00,1.86975,1.86975,1.86955,1.86958,7000000.0
2007-10-04 23:46:00,1.86951,1.87012,1.86951,1.87012,8000000.0
2007-10-04 23:47:00,1.87031,1.8705,1.86995,1.8705,8000000.0
2007-10-04 23:48:00,1.8715,1.8715,1.87135,1.87135,7000000.0
2007-10-04 23:49:00,1.87057,1.87078,1.87048,1.87071,10000000.0
2007-10-04 23:50:00,1.87069,1.87075,1.87064,1.87068,8000000.0
2007-10-04 23:51:00,1.87064,1.87067,1.87057,1.87059,7000000.0
2007-10-04 23:52:00,1.87061,1.87072,1.87048,1.87072,11000000.0
2007-10-04 23:53:00,1.87076,1.87092,1.87074,1.87079,9000000.0
2007-10-04 23:54:00,1.8697,1.8716,1.8697,1.8716,9000000.0
2007-10-04 23:55:00,1.87076,1.87097,1.87076,1.87081,8000000.0
2007-10-04 23:56:00,1.87084,1.87096,1.87083,1.87088,8000000.0
2007-10-04 23:57:00,1.87078,1.8709,1.8707,1.8707,8000000.0
2007-10-04 23:58:00,1.87089,1.87098,1.87089,1.87095,7000000.0
2007-10-04 23:59:00,1.87083,1.87083,1.87005,1.87005,10000000.0
2007-10-05 00:00:00,1.8697,1.8707,1.8697,1.8707,7000000.0
2007-10-05 00:01:00,1.87005,1.87037,1.87005,1.87034,8000000.0
2007-10-05 00:02:00,1.87047,1.87047,1.87011,1.87011,8000000.0
2007-10-05 00:03:00,1.87019,1.87023,1.87003,1.87015,7000000.0
2007-10-05 00:04:00,1.87095,1.87095,1.87004,1.87004,7000000.0
2007-10-05 00:05:00,1.87009,1.87009,1.86982,1.87001,9000000.0
2007-10-05 00:06:00,1.86967,1.86978,1.86962,1.8697,10000000.0
2007-10-05 00:07:00,1.86982,1.8701,1.86982,1.87006,5000000.0
2007-10-05 00:08:00,1.87011,1.87014,1.86999,1.87002,9000000.0
2007-10-05 00:09:00,1.86992,1.86992,1.86956,1.86959,8000000.0
2007-10-05 00:10:00,1.86944,1.86944,1.86869,1.86869,8000000.0
2007-10-05 00:11:00,1.86876,1.86934,1.86876,1.86932,9000000.0
2007-10-05 00:12:00,1.86898,1.8693,1.86898,1.8693,7000000.0
2007-10-05 00:13:00,1.86954,1.86956,1.86943,1.86944,7000000.0
2007-10-05 00:14:00,1.86936,1.86936,1.86918,1.86936,8000000.0
2007-10-05 00:15:00,1.86926,1.86936,1.86922,1.86935,8000000.0
2007-10-05 00:16:00,1.8691,1.86983,1.86894,1.86969,7000000.0
2007-10-05 00:17:00,1.86973,1.87009,1.86973,1.86989,10000000.0
2007-10-05 00:18:00,1.8704,1.8704,1.8696,1.86969,10000000.0
2007-10-05 00:19:00,1.86985,1.87027,1.86985,1.87027,7000000.0
2007-10-05 00:20:00,1.87008,1.87008,1.86918,1.8692,8000000.0
2007-10-05 00:22:00,1.86942,1.86942,1.86921,1.86935,9000000.0
2007-10-05 00:23:00,1.86947,1.86957,1.86941,1.8695,11000000.0
2007-10-05 00:24:00,1.8694,1.86947,1.86925,1.86925,10000000.0
2007-10-05 00:25:00,1.86892,1.86892,1.86849,1.86868,10000000.0
2007-10-05 00:26:00,1.86807,1.86807,1.86779,1.86787,7000000.0
2007-10-05 00:27:00,1.86821,1.8684,1.86809,1.8684,5000000.0
2007-10-05 00:28:00,1.86916,1.86945,1.86916,1.86945,9000000.0
2007-10-05 00:29:00,1.86974,1.87021,1.86974,1.87018,6000000.0
2007-10-05 00:30:00,1.86991,1.87001,1.86963,1.87001,11000000.0
2007-10-05 00:31:00,1.87018,1.8702,1.87005,1.87018,10000000.0
2007-10-05 00:32:00,1.8709,1.8709,1.86949,1.86949,8000000.0
2007-10-05 00:33:00,1.87001,1.87001,1.86953,1.86964,10000000.0
2007-10-05 00:34:00,1.86956,1.86965,1.86947,1.86963,8000000.0
2007-10-05 00:35:00,1.86962,1.86976,1.86783,1.86976,8000000.0
2007-10-05 00:36:00,1.87005,1.87012,1.86982,1.87012,7000000.0
2007-10-05 00:37:00,1.87016,1.87019,1.86996,1.87,7000000.0
2007-10-05 00:38:00,1.86987,1.87007,1.86947,1.87007,7000000.0
2007-10-05 00:40:00,1.87002,1.87016,1.87002,1.87016,7000000.0
2007-10-05 00:41:00,1.87006,1.8702,1.87005,1.87008,10000000.0
2007-10-05 00:42:00,1.87038,1.8704,1.86987,1.87035,11000000.0
2007-10-05 00:44:00,1.87023,1.87023,1.87014,1.87015,7000000.0
2007-10-05 00:45:00,1.86999,1.87012,1.86998,1.87009,11000000.0
2007-10-05 00:46:00,1.87,1.87012,1.86978,1.86978,11000000.0
2007-10-05 00:47:00,1.86979,1.87024,1.86979,1.87024,7000000.0
2007-10-05 00:48:00,1.87029,1.87029,1.87006,1.87012,10000000.0
2007-10-05 00:49:00,1.86998,1.87004,1.86992,1.86992,7000000.0
2007-10-05 00:50:00,1.8701,1.8701,1.86991,1.86992,8000000.0
2007-10-05 00:51:00,1.86988,1.86995,1.86988,1.86992,6000000.0
2007-10-05 00:52:00,1.86981,1.86981,1.86956,1.86956,8000000.0
2007-10-05 00:53:00,1.86942,1.86975,1.86942,1.86975,6000000.0
2007-10-05 00:54:00,1.87008,1.87014,1.86998,1.87002,8000000.0
2007-10-05 00:55:00,1.86999,1.87035,1.86997,1.87021,7000000.0
2007-10-05 00:56:00,1.87025,1.87028,1.86927,1.86927,7000000.0
2007-10-05 00:57:00,1.86894,1.86915,1.86872,1.86915,6000000.0
2007-10-05 00:58:00,1.86932,1.86945,1.86929,1.86938,8000000.0
2007-10-05 00:59:00,1.86934,1.86944,1.86918,1.86918,8000000.0
2007-10-05 01:00:00,1.8693,1.8693,1.86806,1.86806,9000000.0
2007-10-05 01:01:00,1.86829,1.86851,1.86819,1.86819,9000000.0
2007-10-05 01:02:00,1.86808,1.86812,1.86782,1.86801,8000000.0
2007-10-05 01:03:00,1.86828,1.86856,1.86828,1.86856,7000000.0
2007-10-05 01:04:00,1.86831,1.86848,1.86821,1.86828,8000000.0
2007-10-05 01:05:00,1.86832,1.86853,1.86832,1.86853,8000000.0
2007-10-05 01:06:00,1.86856,1.86856,1.8684,1.8684,8000000.0
2007-10-05 01:07:00,1.86899,1.86939,1.86899,1.86939,10000000.0
2007-10-05 01:08:00,1.86934,1.86937,1.86912,1.86923,8000000.0
2007-10-05 01:09:00,1.86951,1.86962,1.86944,1.86944,7000000.0
2007-10-05 01:10:00,1.86944,1.86961,1.8694,1.86953,11000000.0
2007-10-05 01:11:00,1.86976,1.86987,1.86967,1.86987,8000000.0
2007-10-05 01:12:00,1.86972,1.87,1.86971,1.86971,11000000.0
2007-10-05 01:13:00,1.86962,1.86979,1.86956,1.86956,7000000.0
2007-10-05 01:14:00,1.86973,1.86973,1.86938,1.86938,8000000.0
2007-10-05 01:15:00,1.86966,1.86978,1.86958,1.86958,10000000.0
2007-10-05 01:16:00,1.8698,1.8698,1.8697,1.8698,9000000.0
2007-10-05 01:17:00,1.86972,1.86978,1.86962,1.86962,7000000.0
2007-10-05 01:18:00,1.86946,1.8695,1.86926,1.86936,8000000.0
2007-10-05 01:19:00,1.86921,1.86932,1.86907,1.86907,7000000.0
2007-10-05 01:20:00,1.8691,1.8692,1.86907,1.86907,8000000.0
2007-10-05 01:21:00,1.86928,1.86946,1.86928,1.86936,7000000.0
2007-10-05 01:22:00,1.86959,1.86972,1.86957,1.86971,7000000.0
2007-10-05 01:23:00,1.86964,1.86964,1.86922,1.86922,7000000.0
2007-10-05 01:24:00,1.86944,1.86981,1.86927,1.86981,11000000.0
2007-10-05 01:25:00,1.86988,1.86988,1.86921,1.86921,7000000.0
2007-10-05 01:26:00,1.86929,1.8695,1.8692,1.8692,8000000.0
2007-10-05 01:27:00,1.86967,1.87003,1.86967,1.87003,8000000.0
2007-10-05 01:28:00,1.87044,1.87048,1.87034,1.87036,8000000.0
2007-10-05 01:30:00,1.87026,1.87033,1.8701,1.87028,7000000.0
2007-10-05 01:31:00,1.87042,1.87061,1.87042,1.87061,5000000.0
2007-10-05 01:32:00,1.87048,1.87059,1.87036,1.87043,9000000.0
2007-10-05 01:33:00,1.87037,1.87045,1.87035,1.87042,8000000.0
2007-10-05 01:34:00,1.87029,1.87029,1.86958,1.86958,11000000.0
2007-10-05 01:35:00,1.86987,1.87008,1.86987,1.87008,11000000.0
2007-10-05 01:36:00,1.87005,1.87005,1.86968,1.8699,10000000.0
2007-10-05 01:37:00,1.86957,1.87002,1.86957,1.87002,8000000.0
2007-10-05 01:38:00,1.87022,1.87022,1.86949,1.86949,7000000.0
2007-10-05 01:39:00,1.86932,1.86932,1.86921,1.86926,6000000.0
2007-10-05 01:40:00,1.86932,1.86951,1.86906,1.86951,11000000.0
2007-10-05 01:41:00,1.86956,1.86968,1.86943,1.86943,7000000.0
2007-10-05 01:42:00,1.86959,1.86961,1.86946,1.86961,9000000.0
2007-10-05 01:43:00,1.86955,1.86961,1.86949,1.86953,8000000.0
2007-10-05 01:44:00,1.86961,1.86961,1.8694,1.8695,8000000.0
2007-10-05 01:45:00,1.86947,1.86958,1.86946,1.86956,9000000.0
2007-10-05 01:46:00,1.87004,1.87048,1.87004,1.87048,7000000.0
2007-10-05 01:47:00,1.87077,1.87077,1.87051,1.87061,8000000.0
2007-10-05 01:48:00,1.87063,1.87072,1.87058,1.87071,8000000.0
2007-10-05 01:49:00,1.87077,1.871,1.87077,1.8709,9000000.0
2007-10-05 01:50:00,1.87066,1.87067,1.87036,1.87036,7000000.0
2007-10-05 01:51:00,1.87087,1.87153,1.87087,1.87153,8000000.0
2007-10-05 01:52:00,1.8715,1.8715,1.87086,1.87086,8000000.0
2007-10-05 01:53:00,1.8709,1.87124,1.87069,1.87124,10000000.0
2007-10-05 01:54:00,1.87095,1.87112,1.87088,1.87093,10000000.0
2007-10-05 01:55:00,1.87078,1.87116,1.87078,1.87105,8000000.0
2007-10-05 01:56:00,1.87095,1.87095,1.86862,1.87056,10000000.0
2007-10-05 01:57:00,1.87055,1.87071,1.87054,1.87071,5000000.0
2007-10-05 01:58:00,1.87058,1.87058,1.87031,1.87045,8000000.0
2007-10-05 01:59:00,1.87047,1.87047,1.87008,1.87008,10000000.0
2007-10-05 02:00:00,1.8699,1.8699,1.86962,1.86971,7000000.0
2007-10-05 02:01:00,1.86965,1.86965,1.86958,1.86958,10000000.0
2007-10-05 02:02:00,1.86959,1.86959,1.86945,1.86948,13000000.0
2007-10-05 02:03:00,1.86929,1.86938,1.86902,1.86938,17000000.0
2007-10-05 02:04:00,1.86939,1.86946,1.86896,1.86923,12000000.0
2007-10-05 02:05:00,1.86956,1.86956,1.86946,1.86946,9000000.0
2007-10-05 02:06:00,1.86951,1.86956,1.86951,1.86952,7000000.0
2007-10-05 02:07:00,1.86947,1.86947,1.8692,1.8692,13000000.0
2007-10-05 02:08:00,1.8695,1.8695,1.86936,1.86939,16000000.0
2007-10-05 02:10:00,1.86939,1.86968,1.86939,1.86968,8000000.0
2007-10-05 02:11:00,1.86972,1.86974,1.86943,1.86943,7000000.0
2007-10-05 02:12:00,1.86947,1.86963,1.86944,1.86955,14000000.0
2007-10-05 02:13:00,1.86955,1.86975,1.86943,1.86975,7000000.0
2007-10-05 02:14:00,1.86969,1.86973,1.86961,1.86973,7000000.0
2007-10-05 02:15:00,1.86981,1.86986,1.86981,1.86984,7000000.0
2007-10-05 02:16:00,1.86981,1.86983,1.86954,1.8697,8000000.0
2007-10-05 02:17:00,1.86964,1.86972,1.86964,1.86972,7000000.0
2007-10-05 02:18:00,1.86972,1.86972,1.86952,1.86952,11000000.0
2007-10-05 02:19:00,1.86959,1.86978,1.86959,1.86959,7000000.0
2007-10-05 02:20:00,1.86955,1.86959,1.8694,1.8694,12000000.0
2007-10-05 02:21:00,1.8694,1.86958,1.8694,1.86956,12000000.0
2007-10-05 02:22:00,1.86948,1.86948,1.86899,1.86926,7000000.0
2007-10-05 02:23:00,1.86922,1.86922,1.86891,1.86912,9000000.0
2007-10-05 02:24:00,1.86905,1.86911,1.86898,1.86911,8000000.0
2007-10-05 02:25:00,1.86878,1.86884,1.86878,1.8688,16000000.0
2007-10-05 02:26:00,1.86887,1.8689,1.86881,1.86888,20000000.0
2007-10-05 02:27:00,1.86864,1.86864,1.8684,1.86851,18000000.0
2007-10-05 02:28:00,1.86875,1.8688,1.86867,1.86872,7000000.0
2007-10-05 02:29:00,1.86869,1.86869,1.86847,1.86849,10000000.0
2007-10-05 02:30:00,1.8683,1.86864,1.86814,1.8685,10000000.0
2007-10-05 02:31:00,1.86828,1.86828,1.86662,1.86662,9000000.0
2007-10-05 02:32:00,1.86669,1.86677,1.86646,1.86652,15000000.0
2007-10-05 02:33:00,1.8661,1.86635,1.86573,1.86615,14000000.0
2007-10-05 02:34:00,1.86652,1.8669,1.86652,1.86676,9000000.0
2007-10-05 02:35:00,1.8668,1.86714,1.8668,1.86714,7000000.0
2007-10-05 02:36:00,1.86757,1.8679,1.86757,1.8679,8000000.0
2007-10-05 02:37:00,1.868,1.86836,1.86799,1.86828,7000000.0
2007-10-05 02:38:00,1.86845,1.86856,1.86845,1.86854,7000000.0
2007-10-05 02:39:00,1.86755,1.86764,1.86752,1.86764,13000000.0
2007-10-05 02:40:00,1.86841,1.86851,1.86836,1.86843,11000000.0
2007-10-05 02:41:00,1.86818,1.86819,1.86796,1.86814,10000000.0
2007-10-05 02:42:00,1.86786,1.86819,1.86786,1.8681,11000000.0
2007-10-05 02:43:00,1.86828,1.86828,1.86803,1.86828,8000000.0
2007-10-05 02:44:00,1.86831,1.86831,1.86811,1.86825,10000000.0
2007-10-05 02:45:00,1.86826,1.86826,1.86804,1.86806,10000000.0
2007-10-05 02:46:00,1.86787,1.86792,1.86783,1.86783,8000000.0
2007-10-05 02:47:00,1.86766,1.86768,1.86747,1.86748,8000000.0
2007-10-05 02:48:00,1.86786,1.86811,1.8678,1.86786,11000000.0
2007-10-05 02:49:00,1.86791,1.86845,1.86787,1.86845,10000000.0
2007-10-05 02:50:00,1.8685,1.8685,1.86817,1.86829,8000000.0
2007-10-05 02:51:00,1.86823,1.86832,1.86805,1.86823,10000000.0
2007-10-05 02:52:00,1.86839,1.86865,1.86829,1.86865,10000000.0
2007-10-05 02:53:00,1.86877,1.86886,1.86868,1.8687,8000000.0
2007-10-05 02:54:00,1.86836,1.86841,1.86823,1.86823,7000000.0
2007-10-05 02:55:00,1.86823,1.86839,1.8676,1.86764,8000000.0
2007-10-05 02:56:00,1.86758,1.86774,1.86736,1.86736,7000000.0
2007-10-05 02:57:00,1.86684,1.86685,1.86659,1.86661,8000000.0
2007-10-05 02:58:00,1.86686,1.8676,1.86686,1.8676,12000000.0
2007-10-05 02:59:00,1.8677,1.86776,1.86762,1.8677,19000000.0
2007-10-05 03:00:00,1.86762,1.86762,1.86724,1.86724,7000000.0
2007-10-05 03:01:00,1.86726,1.86762,1.86726,1.86762,10000000.0
2007-10-05 03:02:00,1.86756,1.86794,1.86756,1.86794,8000000.0
2007-10-05 03:03:00,1.86808,1.86843,1.86807,1.86843,11000000.0
2007-10-05 03:04:00,1.8686,1.8687,1.86851,1.86855,7000000.0
2007-10-05 03:05:00,1.86872,1.86872,1.86851,1.86862,10000000.0
2007-10-05 03:06:00,1.86879,1.86932,1.86879,1.86928,11000000.0
2007-10-05 03:07:00,1.86893,1.86917,1.86893,1.86917,7000000.0
2007-10-05 03:08:00,1.86924,1.86929,1.86901,1.86901,8000000.0
2007-10-05 03:09:00,1.86892,1.86945,1.86892,1.86941,10000000.0
2007-10-05 03:10:00,1.86957,1.86972,1.86952,1.86967,10000000.0
2007-10-05 03:11:00,1.86978,1.86997,1.86978,1.8699,8000000.0
2007-10-05 03:12:00,1.87016,1.87022,1.87015,1.87022,7000000.0
2007-10-05 03:13:00,1.86968,1.87005,1.86968,1.87005,10000000.0
2007-10-05 03:14:00,1.86981,1.86984,1.86946,1.86946,6000000.0
2007-10-05 03:15:00,1.86961,1.86971,1.86913,1.86957,11000000.0
2007-10-05 03:16:00,1.86955,1.86963,1.86918,1.86918,7000000.0
2007-10-05 03:17:00,1.86888,1.86893,1.8688,1.86887,8000000.0
2007-10-05 03:18:00,1.86884,1.86919,1.86884,1.86919,8000000.0
2007-10-05 03:19:00,1.86896,1.86896,1.86853,1.86853,7000000.0
2007-10-05 03:20:00,1.8687,1.86874,1.86843,1.86843,7000000.0
2007-10-05 03:21:00,1.86836,1.86855,1.86835,1.86843,7000000.0
2007-10-05 03:22:00,1.86864,1.86943,1.86697,1.86697,8000000.0
2007-10-05 03:23:00,1.8685,1.86852,1.8684,1.86843,9000000.0
2007-10-05 03:24:00,1.86845,1.86864,1.86845,1.86864,7000000.0
2007-10-05 03:25:00,1.86844,1.86853,1.86839,1.86847,23000000.0
2007-10-05 03:26:00,1.86881,1.86913,1.86879,1.86913,9000000.0
2007-10-05 03:27:00,1.86903,1.86903,1.86869,1.86888,7000000.0
2007-10-05 03:28:00,1.86923,1.86931,1.86922,1.86931,7000000.0
2007-10-05 03:29:00,1.8694,1.86982,1.8694,1.86982,7000000.0
2007-10-05 03:30:00,1.86976,1.86998,1.86964,1.86964,10000000.0
2007-10-05 03:31:00,1.86967,1.86983,1.86947,1.86947,8000000.0
2007-10-05 03:32:00,1.86952,1.86966,1.86952,1.86962,10000000.0
2007-10-05 03:33:00,1.86994,1.87007,1.86982,1.87007,7000000.0
2007-10-05 03:34:00,1.86991,1.87012,1.86991,1.86998,11000000.0
2007-10-05 03:35:00,1.86996,1.87009,1.86984,1.86984,8000000.0
2007-10-05 03:36:00,1.87007,1.87007,1.8696,1.86983,7000000.0
2007-10-05 03:37:00,1.86952,1.86986,1.86952,1.86973,8000000.0
2007-10-05 03:38:00,1.86996,1.86999,1.86977,1.86999,8000000.0
2007-10-05 03:39:00,1.86993,1.86993,1.86954,1.86954,9000000.0
2007-10-05 03:40:00,1.86933,1.86949,1.86928,1.86948,11000000.0
2007-10-05 03:41:00,1.86926,1.86929,1.86924,1.86925,8000000.0
2007-10-05 03:42:00,1.86948,1.86958,1.86946,1.86949,7000000.0
2007-10-05 03:43:00,1.86939,1.86943,1.8691,1.86943,9000000.0
2007-10-05 03:44:00,1.86965,1.86972,1.86959,1.8696,7000000.0
2007-10-05 03:45:00,1.86961,1.86961,1.86896,1.86896,7000000.0
2007-10-05 03:46:00,1.86957,1.86974,1.86943,1.86943,8000000.0
2007-10-05 03:47:00,1.86938,1.86963,1.86938,1.86951,9000000.0
2007-10-05 03:48:00,1.86952,1.86985,1.86945,1.8695,11000000.0
2007-10-05 03:49:00,1.86955,1.86964,1.86953,1.86959,23000000.0
2007-10-05 03:50:00,1.86973,1.86974,1.86961,1.86961,9000000.0
2007-10-05 03:51:00,1.8694,1.8694,1.8691,1.8691,8000000.0
2007-10-05 03:52:00,1.86942,1.86942,1.86888,1.86897,9000000.0
2007-10-05 03:53:00,1.86908,1.86923,1.86907,1.8691,8000000.0
2007-10-05 03:54:00,1.86901,1.86914,1.86861,1.86861,9000000.0
2007-10-05 03:55:00,1.86885,1.86885,1.86807,1.86807,10000000.0
2007-10-05 03:56:00,1.86777,1.86796,1.86777,1.86779,12000000.0
2007-10-05 03:57:00,1.86784,1.86836,1.86784,1.86836,9000000.0
2007-10-05 03:58:00,1.86858,1.8687,1.86851,1.8687,8000000.0
2007-10-05 03:59:00,1.8686,1.86871,1.8684,1.86871,7000000.0
2007-10-05 04:00:00,1.86848,1.86848,1.86772,1.86775,18000000.0
2007-10-05 04:01:00,1.86821,1.86838,1.86821,1.86821,8000000.0
2007-10-05 04:02:00,1.86856,1.86863,1.86856,1.86863,2000000.0
2007-10-05 04:03:00,1.8683,1.8685,1.8682,1.8682,12000000.0
2007-10-05 04:04:00,1.86834,1.86838,1.86828,1.86838,9000000.0
2007-10-05 04:05:00,1.8685,1.86898,1.8685,1.86865,7000000.0
2007-10-05 04:06:00,1.86903,1.86925,1.86902,1.86902,10000000.0
2007-10-05 04:07:00,1.8691,1.86916,1.8691,1.86916,7000000.0
2007-10-05 04:08:00,1.86894,1.86902,1.86894,1.86901,10000000.0
2007-10-05 04:09:00,1.86912,1.86947,1.86912,1.86947,8000000.0
2007-10-05 04:10:00,1.86964,1.86985,1.86944,1.86944,9000000.0
2007-10-05 04:11:00,1.86983,1.87013,1.86973,1.87013,8000000.0
2007-10-05 04:12:00,1.8702,1.87032,1.87013,1.87018,11000000.0
2007-10-05 04:13:00,1.87007,1.8701,1.86995,1.8701,8000000.0
2007-10-05 04:14:00,1.86992,1.87006,1.86989,1.87006,7000000.0
2007-10-05 04:15:00,1.86989,1.87037,1.86989,1.8703,8000000.0
2007-10-05 04:16:00,1.87035,1.87046,1.87035,1.87041,5000000.0
2007-10-05 04:17:00,1.87035,1.87039,1.8703,1.87036,19000000.0
2007-10-05 04:18:00,1.87034,1.87048,1.87033,1.87048,8000000.0
2007-10-05 04:19:00,1.87024,1.87062,1.86999,1.86999,21000000.0
2007-10-05 04:20:00,1.87002,1.87017,1.86991,1.87005,11000000.0
2007-10-05 04:21:00,1.87035,1.87035,1.86996,1.87004,8000000.0
2007-10-05 04:22:00,1.87013,1.87016,1.87001,1.87001,8000000.0
2007-10-05 04:23:00,1.87014,1.87021,1.86927,1.86927,9000000.0
2007-10-05 04:24:00,1.86867,1.86887,1.86867,1.86887,12000000.0
2007-10-05 04:25:00,1.86921,1.86927,1.86921,1.86927,9000000.0
2007-10-05 04:26:00,1.86902,1.86903,1.86898,1.86898,8000000.0
2007-10-05 04:27:00,1.86893,1.86918,1.86893,1.86909,9000000.0
2007-10-05 04:28:00,1.86883,1.86883,1.8686,1.8686,14000000.0
2007-10-05 04:29:00,1.86859,1.86875,1.86859,1.86875,16000000.0
2007-10-05 04:30:00,1.86851,1.86876,1.86839,1.86839,25000000.0
2007-10-05 04:31:00,1.86851,1.86874,1.86851,1.86861,8000000.0
2007-10-05 04:32:00,1.86887,1.86887,1.86849,1.86855,8000000.0
2007-10-05 04:33:00,1.86857,1.86865,1.86857,1.86864,5000000.0
2007-10-05 04:34:00,1.8684,1.8684,1.8682,1.86832,10000000.0
2007-10-05 04:35:00,1.86832,1.86841,1.86825,1.8683,9000000.0
2007-10-05 04:36:00,1.86822,1.86832,1.86798,1.86798,7000000.0
2007-10-05 04:37:00,1.86787,1.86808,1.86787,1.86799,7000000.0
2007-10-05 04:38:00,1.86805,1.86811,1.86793,1.86797,7000000.0
2007-10-05 04:39:00,1.86787,1.86811,1.86787,1.86802,8000000.0
2007-10-05 04:40:00,1.86818,1.86818,1.8678,1.86815,9000000.0
2007-10-05 04:41:00,1.86811,1.8684,1.86811,1.86832,9000000.0
2007-10-05 04:42:00,1.86802,1.86811,1.86788,1.86811,11000000.0
2007-10-05 04:43:00,1.86801,1.86801,1.86787,1.86787,9000000.0
2007-10-05 04:44:00,1.86813,1.86818,1.86811,1.86812,8000000.0
2007-10-05 04:45:00,1.86821,1.86828,1.86813,1.86816,9000000.0
2007-10-05 04:46:00,1.86817,1.86832,1.86817,1.86832,7000000.0
2007-10-05 04:47:00,1.86809,1.86812,1.86786,1.86807,8000000.0
2007-10-05 04:48:00,1.86814,1.86814,1.86751,1.86756,8000000.0
2007-10-05 04:49:00,1.86746,1.86783,1.86746,1.86783,8000000.0
2007-10-05 04:50:00,1.86764,1.86764,1.86747,1.86747,7000000.0
2007-10-05 04:51:00,1.86767,1.86767,1.8675,1.8675,15000000.0
2007-10-05 04:52:00,1.86752,1.86752,1.86732,1.86732,8000000.0
2007-10-05 04:53:00,1.8672,1.86727,1.8672,1.86726,8000000.0
2007-10-05 04:54:00,1.86722,1.86736,1.86711,1.86736,11000000.0
2007-10-05 04:55:00,1.86737,1.86737,1.86709,1.86709,9000000.0
2007-10-05 04:56:00,1.86715,1.86734,1.86715,1.86734,12000000.0
2007-10-05 04:57:00,1.86754,1.86754,1.86747,1.86749,7000000.0
2007-10-05 04:58:00,1.86741,1.86754,1.86739,1.86748,9000000.0
2007-10-05 04:59:00,1.86754,1.86754,1.86732,1.86732,12000000.0
2007-10-05 05:00:00,1.86753,1.86786,1.86753,1.86786,9000000.0
2007-10-05 05:01:00,1.86795,1.86805,1.86792,1.86802,7000000.0
2007-10-05 05:02:00,1.86786,1.86786,1.86765,1.86765,7000000.0
2007-10-05 05:03:00,1.8676,1.8676,1.86755,1.86755,8000000.0
2007-10-05 05:04:00,1.86739,1.8678,1.86739,1.8678,4000000.0
2007-10-05 05:05:00,1.86786,1.86789,1.86776,1.86785,7000000.0
2007-10-05 05:06:00,1.86778,1.86778,1.8677,1.86775,8000000.0
2007-10-05 05:07:00,1.86788,1.8682,1.86788,1.868,10000000.0
2007-10-05 05:08:00,1.86811,1.86847,1.86811,1.86838,10000000.0
2007-10-05 05:09:00,1.86847,1.86871,1.86847,1.86871,16000000.0
2007-10-05 05:10:00,1.86866,1.8687,1.86826,1.86826,12000000.0
2007-10-05 05:11:00,1.86795,1.86816,1.86795,1.86811,11000000.0
2007-10-05 05:12:00,1.86818,1.86818,1.86815,1.86818,16000000.0
2007-10-05 05:13:00,1.86811,1.86818,1.86798,1.86798,9000000.0
2007-10-05 05:14:00,1.86793,1.86802,1.86793,1.86801,12000000.0
2007-10-05 05:15:00,1.86799,1.86799,1.86779,1.86779,8000000.0
2007-10-05 05:16:00,1.86791,1.86819,1.86791,1.86819,11000000.0
2007-10-05 05:17:00,1.86835,1.86848,1.86835,1.86837,9000000.0
2007-10-05 05:18:00,1.86845,1.86848,1.8684,1.8684,16000000.0
2007-10-05 05:19:00,1.86846,1.86846,1.86827,1.86827,9000000.0
2007-10-05 05:20:00,1.86828,1.86846,1.86828,1.86846,11000000.0
2007-10-05 05:21:00,1.86852,1.86852,1.86831,1.86831,6000000.0
2007-10-05 05:22:00,1.86833,1.86848,1.86833,1.86848,28000000.0
2007-10-05 05:23:00,1.86865,1.86881,1.86865,1.86877,7000000.0
2007-10-05 05:24:00,1.86873,1.86873,1.86855,1.86871,27000000.0
2007-10-05 05:25:00,1.86868,1.86868,1.86837,1.8685,47000000.0
2007-10-05 05:26:00,1.86846,1.86858,1.86824,1.86824,38000000.0
2007-10-05 05:27:00,1.86838,1.86849,1.86827,1.86849,7000000.0
2007-10-05 05:28:00,1.86858,1.86866,1.86851,1.86866,22000000.0
2007-10-05 05:29:00,1.86871,1.86872,1.86852,1.86852,11000000.0
2007-10-05 05:30:00,1.86849,1.86849,1.86812,1.86812,7000000.0
2007-10-05 05:31:00,1.86794,1.8682,1.86794,1.8682,8000000.0
2007-10-05 05:32:00,1.86821,1.86838,1.86821,1.86837,10000000.0
2007-10-05 05:33:00,1.86828,1.86828,1.86807,1.86828,10000000.0
2007-10-05 05:34:00,1.86868,1.86868,1.86803,1.86831,8000000.0
2007-10-05 05:35:00,1.86832,1.86854,1.86831,1.86845,10000000.0
2007-10-05 05:36:00,1.86849,1.86851,1.86836,1.8685,15000000.0
2007-10-05 05:37:00,1.86848,1.86848,1.8683,1.86847,11000000.0
2007-10-05 05:38:00,1.86849,1.86861,1.86849,1.86861,11000000.0
2007-10-05 05:39:00,1.86873,1.86873,1.86807,1.86839,7000000.0
2007-10-05 05:40:00,1.86826,1.86844,1.86825,1.86844,9000000.0
2007-10-05 05:41:00,1.86841,1.86843,1.86837,1.86841,9000000.0
2007-10-05 05:42:00,1.86847,1.86858,1.86847,1.86858,16000000.0
2007-10-05 05:43:00,1.86874,1.86874,1.86857,1.86865,8000000.0
2007-10-05 05:44:00,1.86858,1.86858,1.86834,1.86834,9000000.0
2007-10-05 05:45:00,1.8685,1.8685,1.8683,1.8683,13000000.0
2007-10-05 05:46:00,1.86827,1.86827,1.8681,1.8681,10000000.0
2007-10-05 05:47:00,1.86809,1.86809,1.86774,1.86805,15000000.0
2007-10-05 05:48:00,1.86814,1.86849,1.86814,1.86849,11000000.0
2007-10-05 05:49:00,1.86845,1.86858,1.86799,1.86851,8000000.0
2007-10-05 05:50:00,1.86854,1.86854,1.86847,1.86847,13000000.0
2007-10-05 05:51:00,1.8685,1.8685,1.86832,1.86833,30000000.0
2007-10-05 05:52:00,1.86806,1.86806,1.86796,1.86796,15000000.0
2007-10-05 05:53:00,1.86838,1.86854,1.86837,1.86843,8000000.0
2007-10-05 05:54:00,1.86824,1.86825,1.86819,1.86819,16000000.0
2007-10-05 05:55:00,1.8681,1.86852,1.8681,1.86852,11000000.0
2007-10-05 05:56:00,1.86846,1.86863,1.86846,1.86863,33000000.0
2007-10-05 05:57:00,1.86868,1.86868,1.86852,1.86852,11000000.0
2007-10-05 05:58:00,1.86875,1.86875,1.86854,1.86854,4000000.0
2007-10-05 05:59:00,1.86868,1.8688,1.86865,1.86875,12000000.0
2007-10-05 06:00:00,1.86859,1.86878,1.86854,1.86874,25000000.0
2007-10-05 06:01:00,1.86862,1.86876,1.86861,1.86862,16000000.0
2007-10-05 06:02:00,1.86855,1.86855,1.86842,1.86842,13000000.0
2007-10-05 06:03:00,1.8686,1.8686,1.86841,1.86843,7000000.0
2007-10-05 06:04:00,1.86844,1.86853,1.86843,1.86853,11000000.0
2007-10-05 06:05:00,1.86858,1.86866,1.86858,1.86863,9000000.0
2007-10-05 06:06:00,1.86853,1.8687,1.86851,1.86851,8000000.0
2007-10-05 06:07:00,1.8686,1.86863,1.86847,1.8685,10000000.0
2007-10-05 06:08:00,1.86851,1.86851,1.86839,1.86851,8000000.0
2007-10-05 06:09:00,1.86833,1.86843,1.86795,1.86843,10000000.0
2007-10-05 06:10:00,1.86849,1.86849,1.86841,1.86849,8000000.0
2007-10-05 06:11:00,1.86836,1.86839,1.86819,1.86819,7000000.0
2007-10-05 06:12:00,1.86822,1.86826,1.86806,1.86826,10000000.0
2007-10-05 06:13:00,1.86826,1.86827,1.86823,1.86823,15000000.0
2007-10-05 06:14:00,1.86825,1.86825,1.86797,1.86797,7000000.0
2007-10-05 06:15:00,1.86802,1.86809,1.86792,1.86809,18000000.0
2007-10-05 06:16:00,1.86818,1.86831,1.86814,1.86831,11000000.0
2007-10-05 06:17:00,1.86829,1.86831,1.86821,1.86822,7000000.0
2007-10-05 06:18:00,1.86794,1.86839,1.86794,1.86839,6000000.0
2007-10-05 06:19:00,1.86832,1.86832,1.86801,1.86803,12000000.0
2007-10-05 06:20:00,1.86805,1.8681,1.86788,1.86789,18000000.0
2007-10-05 06:21:00,1.86787,1.86832,1.86787,1.86828,26000000.0
2007-10-05 06:22:00,1.86822,1.86827,1.86811,1.86824,11000000.0
2007-10-05 06:23:00,1.86758,1.86814,1.86758,1.86814,11000000.0
2007-10-05 06:24:00,1.86825,1.86828,1.86814,1.86828,11000000.0
2007-10-05 06:25:00,1.86799,1.86799,1.86787,1.86797,10000000.0
2007-10-05 06:26:00,1.86806,1.86807,1.868,1.868,7000000.0
2007-10-05 06:27:00,1.86803,1.86821,1.86797,1.86821,8000000.0
2007-10-05 06:28:00,1.86796,1.86818,1.86786,1.86818,7000000.0
2007-10-05 06:29:00,1.86829,1.86829,1.86782,1.86823,9000000.0
2007-10-05 06:30:00,1.86797,1.86797,1.86756,1.86789,5000000.0
2007-10-05 06:31:00,1.86832,1.86851,1.86831,1.86851,20000000.0
2007-10-05 06:32:00,1.86862,1.86902,1.86862,1.86898,31000000.0
2007-10-05 06:33:00,1.86911,1.86936,1.86894,1.86936,17000000.0
2007-10-05 06:34:00,1.86933,1.86933,1.86925,1.86932,9000000.0
2007-10-05 06:35:00,1.86961,1.86966,1.86946,1.86966,8000000.0
2007-10-05 06:36:00,1.86951,1.86957,1.86942,1.86946,10000000.0
2007-10-05 06:37:00,1.86951,1.86951,1.86925,1.86925,7000000.0
2007-10-05 06:38:00,1.8694,1.8694,1.86915,1.86932,8000000.0
2007-10-05 06:39:00,1.8695,1.86984,1.8695,1.86984,12000000.0
2007-10-05 06:40:00,1.86987,1.8705,1.86987,1.87026,8000000.0
2007-10-05 06:41:00,1.86952,1.86974,1.86928,1.86957,7000000.0
2007-10-05 06:42:00,1.86954,1.86954,1.86924,1.8693,7000000.0
2007-10-05 06:43:00,1.8694,1.86983,1.8694,1.86983,9000000.0
2007-10-05 06:44:00,1.86988,1.86993,1.86982,1.86992,11000000.0
2007-10-05 06:45:00,1.87026,1.87041,1.87026,1.87029,8000000.0
2007-10-05 06:46:00,1.8705,1.8705,1.87025,1.87025,8000000.0
2007-10-05 06:47:00,1.87013,1.87013,1.86822,1.86985,10000000.0
2007-10-05 06:48:00,1.86989,1.87086,1.86989,1.87086,8000000.0
2007-10-05 06:49:00,1.87084,1.87084,1.87071,1.87071,5000000.0
2007-10-05 06:50:00,1.87057,1.87057,1.87038,1.87044,9000000.0
2007-10-05 06:51:00,1.87044,1.87052,1.87044,1.87044,11000000.0
2007-10-05 06:52:00,1.87058,1.87067,1.87046,1.87046,7000000.0
2007-10-05 06:53:00,1.8705,1.87065,1.8705,1.87063,8000000.0
2007-10-05 06:54:00,1.87066,1.87076,1.8705,1.87076,11000000.0
2007-10-05 06:55:00,1.87084,1.87089,1.87066,1.87066,8000000.0
2007-10-05 06:56:00,1.8708,1.8708,1.87045,1.8706,13000000.0
2007-10-05 06:57:00,1.87062,1.87062,1.87044,1.87044,7000000.0
2007-10-05 06:58:00,1.86983,1.86997,1.86983,1.86994,16000000.0
2007-10-05 06:59:00,1.87005,1.87029,1.87,1.87,11000000.0
2007-10-05 07:00:00,1.87021,1.87021,1.86973,1.86973,8000000.0
2007-10-05 07:01:00,1.86946,1.86982,1.86946,1.86982,14000000.0
2007-10-05 07:02:00,1.86982,1.86982,1.86949,1.86958,18000000.0
2007-10-05 07:03:00,1.86939,1.86947,1.86918,1.86941,8000000.0
2007-10-05 07:04:00,1.86967,1.86986,1.86967,1.86986,8000000.0
2007-10-05 07:05:00,1.8696,1.86963,1.86931,1.86931,10000000.0
2007-10-05 07:06:00,1.86962,1.8697,1.86955,1.86955,8000000.0
2007-10-05 07:07:00,1.86958,1.86958,1.86939,1.86955,15000000.0
2007-10-05 07:08:00,1.86962,1.86963,1.86953,1.86954,18000000.0
2007-10-05 07:09:00,1.86949,1.86949,1.86936,1.86944,7000000.0
2007-10-05 07:10:00,1.86962,1.86976,1.86962,1.86964,18000000.0
2007-10-05 07:11:00,1.86942,1.86981,1.86942,1.86981,11000000.0
2007-10-05 07:12:00,1.86982,1.86982,1.86943,1.86952,11000000.0
2007-10-05 07:13:00,1.8697,1.86974,1.86886,1.86886,9000000.0
2007-10-05 07:14:00,1.86969,1.87,1.86966,1.87,12000000.0
2007-10-05 07:15:00,1.86981,1.86981,1.86936,1.86966,7000000.0
2007-10-05 07:16:00,1.86953,1.86969,1.86953,1.86969,12000000.0
2007-10-05 07:17:00,1.86957,1.86969,1.86948,1.86948,15000000.0
2007-10-05 07:18:00,1.86944,1.86955,1.86922,1.86922,8000000.0
2007-10-05 07:19:00,1.869,1.86906,1.86886,1.86886,8000000.0
2007-10-05 07:20:00,1.86881,1.86881,1.86826,1.86835,9000000.0
2007-10-05 07:21:00,1.86857,1.86861,1.86848,1.86848,10000000.0
2007-10-05 07:22:00,1.8686,1.86862,1.86851,1.86859,7000000.0
2007-10-05 07:23:00,1.86883,1.86883,1.86863,1.86863,11000000.0
2007-10-05 07:24:00,1.86866,1.86952,1.86866,1.86941,23000000.0
2007-10-05 07:25:00,1.86941,1.86941,1.86891,1.86891,28000000.0
2007-10-05 07:26:00,1.86882,1.86909,1.86877,1.86909,14000000.0
2007-10-05 07:27:00,1.86906,1.8691,1.86899,1.86904,20000000.0
2007-10-05 07:28:00,1.86902,1.86902,1.86884,1.86885,17000000.0
2007-10-05 07:29:00,1.86869,1.8692,1.86869,1.8692,27000000.0
2007-10-05 07:30:00,1.86891,1.86904,1.86871,1.86871,20000000.0
2007-10-05 07:31:00,1.86894,1.86963,1.86894,1.86963,7000000.0
2007-10-05 07:32:00,1.86989,1.86993,1.86968,1.86979,11000000.0
2007-10-05 07:33:00,1.86984,1.87,1.86984,1.86985,22000000.0
2007-10-05 07:34:00,1.86977,1.8698,1.86953,1.86953,16000000.0
2007-10-05 07:35:00,1.86956,1.86975,1.86951,1.86958,15000000.0
2007-10-05 07:36:00,1.86967,1.86967,1.86935,1.86935,8000000.0
2007-10-05 07:37:00,1.86929,1.86949,1.86929,1.86948,12000000.0
2007-10-05 07:38:00,1.86979,1.87011,1.86979,1.87008,7000000.0
2007-10-05 07:39:00,1.86996,1.87019,1.86992,1.87013,14000000.0
2007-10-05 07:40:00,1.87007,1.87007,1.86992,1.86992,9000000.0
2007-10-05 07:41:00,1.86977,1.86997,1.86974,1.86991,24000000.0
2007-10-05 07:42:00,1.86986,1.87009,1.86958,1.86996,7000000.0
2007-10-05 07:43:00,1.86978,1.86978,1.86929,1.86929,22000000.0
2007-10-05 07:44:00,1.86938,1.87025,1.86938,1.87025,10000000.0
2007-10-05 07:45:00,1.87085,1.87085,1.87046,1.87047,15000000.0
2007-10-05 07:46:00,1.87084,1.87084,1.8705,1.87071,17000000.0
2007-10-05 07:47:00,1.87053,1.87053,1.86984,1.87012,15000000.0
2007-10-05 07:48:00,1.87025,1.87054,1.87025,1.87054,10000000.0
2007-10-05 07:49:00,1.87061,1.87061,1.87013,1.87049,8000000.0
2007-10-05 07:50:00,1.87056,1.87074,1.87051,1.87074,17000000.0
2007-10-05 07:51:00,1.8709,1.8709,1.87054,1.87054,15000000.0
2007-10-05 07:52:00,1.87059,1.87086,1.87059,1.87063,29000000.0
2007-10-05 07:53:00,1.87068,1.87068,1.87022,1.87022,13000000.0
2007-10-05 07:54:00,1.87038,1.87055,1.87028,1.87028,23000000.0
2007-10-05 07:55:00,1.87063,1.87068,1.87002,1.87034,27000000.0
2007-10-05 07:56:00,1.87056,1.87056,1.87038,1.87047,18000000.0
2007-10-05 07:57:00,1.87006,1.87006,1.86958,1.86958,20000000.0
2007-10-05 07:58:00,1.8693,1.86943,1.86926,1.86932,13000000.0
2007-10-05 07:59:00,1.86947,1.86978,1.86927,1.86978,23000000.0
2007-10-05 08:00:00,1.87036,1.87046,1.87021,1.87027,31000000.0
2007-10-05 08:01:00,1.86963,1.86963,1.86896,1.86896,13000000.0
2007-10-05 08:02:00,1.8688,1.86897,1.86849,1.86897,12000000.0
2007-10-05 08:03:00,1.86918,1.86918,1.86896,1.86906,20000000.0
2007-10-05 08:04:00,1.86921,1.86922,1.86895,1.86914,30000000.0
2007-10-05 08:05:00,1.86915,1.86932,1.86914,1.86932,9000000.0
2007-10-05 08:06:00,1.86963,1.86964,1.86949,1.86952,21000000.0
2007-10-05 08:07:00,1.86944,1.86944,1.86915,1.86926,15000000.0
2007-10-05 08:08:00,1.86921,1.86941,1.86921,1.86932,25000000.0
2007-10-05 08:09:00,1.86962,1.87006,1.86962,1.86987,23000000.0
2007-10-05 08:10:00,1.86995,1.87011,1.86994,1.87011,27000000.0
2007-10-05 08:11:00,1.86971,1.86971,1.86897,1.86915,18000000.0
2007-10-05 08:12:00,1.86911,1.86968,1.86908,1.86968,22000000.0
2007-10-05 08:13:00,1.86983,1.86983,1.86929,1.86929,18000000.0
2007-10-05 08:14:00,1.86954,1.86983,1.86953,1.86958,33000000.0
2007-10-05 08:15:00,1.86953,1.86959,1.86947,1.8695,21000000.0
2007-10-05 08:16:00,1.86949,1.86968,1.86938,1.86968,21000000.0
2007-10-05 08:17:00,1.87002,1.87014,1.86993,1.86999,19000000.0
2007-10-05 08:18:00,1.86993,1.86993,1.86967,1.86973,17000000.0
2007-10-05 08:19:00,1.86991,1.87001,1.86977,1.86978,16000000.0
2007-10-05 08:20:00,1.86992,1.87006,1.86988,1.86998,13000000.0
2007-10-05 08:21:00,1.86983,1.86986,1.86972,1.86972,8000000.0
2007-10-05 08:22:00,1.86971,1.86971,1.86924,1.86957,26000000.0
2007-10-05 08:23:00,1.8696,1.8696,1.86941,1.86941,16000000.0
2007-10-05 08:24:00,1.86947,1.8696,1.86945,1.86952,28000000.0
2007-10-05 08:25:00,1.86948,1.86965,1.86933,1.86962,49000000.0
2007-10-05 08:26:00,1.86962,1.86962,1.86934,1.86934,14000000.0
2007-10-05 08:27:00,1.86911,1.86923,1.86904,1.8692,31000000.0
2007-10-05 08:28:00,1.86904,1.86913,1.86877,1.86877,28000000.0
2007-10-05 08:29:00,1.86872,1.86903,1.86865,1.86903,32000000.0
2007-10-05 08:30:00,1.86907,1.8692,1.86893,1.86908,28000000.0
2007-10-05 08:31:00,1.86892,1.86892,1.86883,1.86891,40000000.0
2007-10-05 08:32:00,1.86884,1.86926,1.86884,1.86923,51000000.0
2007-10-05 08:33:00,1.86902,1.86909,1.86893,1.86893,48000000.0
2007-10-05 08:34:00,1.86875,1.86875,1.86854,1.86857,49000000.0
2007-10-05 08:35:00,1.86882,1.86918,1.86881,1.86918,39000000.0
2007-10-05 08:36:00,1.86916,1.86923,1.86916,1.86921,12000000.0
2007-10-05 08:37:00,1.86906,1.86909,1.86887,1.86895,25000000.0
2007-10-05 08:38:00,1.86893,1.86906,1.86892,1.86894,21000000.0
2007-10-05 08:39:00,1.86818,1.86841,1.86818,1.86823,23000000.0
2007-10-05 08:40:00,1.86825,1.86836,1.86818,1.86829,36000000.0
2007-10-05 08:41:00,1.86832,1.86832,1.86811,1.86811,30000000.0
2007-10-05 08:42:00,1.86804,1.86807,1.86783,1.86801,17000000.0
2007-10-05 08:43:00,1.86807,1.86832,1.86801,1.86801,23000000.0
2007-10-05 08:44:00,1.86824,1.86852,1.86824,1.86843,17000000.0
2007-10-05 08:45:00,1.8681,1.86812,1.86796,1.86805,37000000.0
2007-10-05 08:46:00,1.86808,1.86825,1.86808,1.86811,23000000.0
2007-10-05 08:47:00,1.86784,1.86824,1.86784,1.86824,25000000.0
2007-10-05 08:48:00,1.86767,1.86778,1.86738,1.86778,36000000.0
2007-10-05 08:49:00,1.86778,1.86778,1.86731,1.86731,27000000.0
2007-10-05 08:50:00,1.86732,1.86741,1.86715,1.86732,56000000.0
2007-10-05 08:51:00,1.86752,1.86761,1.86752,1.8676,32000000.0
2007-10-05 08:52:00,1.86765,1.86784,1.86751,1.86751,39000000.0
2007-10-05 08:53:00,1.86756,1.86777,1.86742,1.86766,63000000.0
2007-10-05 08:54:00,1.86779,1.86788,1.86779,1.86788,42000000.0
2007-10-05 08:55:00,1.86786,1.86786,1.86731,1.86731,55000000.0
2007-10-05 08:56:00,1.86728,1.86728,1.86708,1.86708,21000000.0
2007-10-05 08:57:00,1.86697,1.86697,1.86673,1.86674,23000000.0
2007-10-05 08:58:00,1.86675,1.86701,1.86673,1.86693,18000000.0
2007-10-05 08:59:00,1.86666,1.86666,1.86636,1.86636,12000000.0
2007-10-05 09:00:00,1.86655,1.86655,1.86606,1.86606,26000000.0
2007-10-05 09:01:00,1.86565,1.86565,1.86557,1.86562,19000000.0
2007-10-05 09:02:00,1.8654,1.86557,1.86517,1.86517,15000000.0
2007-10-05 09:03:00,1.86526,1.86541,1.86518,1.86532,16000000.0
2007-10-05 09:04:00,1.86554,1.86554,1.86508,1.86508,22000000.0
2007-10-05 09:05:00,1.86525,1.86551,1.86522,1.86551,11000000.0
2007-10-05 09:06:00,1.86599,1.8664,1.86588,1.8664,31000000.0
2007-10-05 09:07:00,1.86618,1.8663,1.86599,1.86606,33000000.0
2007-10-05 09:08:00,1.86601,1.86639,1.86601,1.86639,17000000.0
2007-10-05 09:09:00,1.86612,1.8664,1.86612,1.86631,37000000.0
2007-10-05 09:10:00,1.86612,1.8665,1.86612,1.8665,31000000.0
2007-10-05 09:11:00,1.86647,1.86652,1.86611,1.86611,26000000.0
2007-10-05 09:12:00,1.86583,1.86628,1.86583,1.86624,41000000.0
2007-10-05 09:13:00,1.86584,1.86601,1.86566,1.86573,61000000.0
2007-10-05 09:14:00,1.86573,1.86576,1.86556,1.86574,57000000.0
2007-10-05 09:15:00,1.86572,1.86594,1.86572,1.86576,33000000.0
2007-10-05 09:16:00,1.86591,1.86633,1.86591,1.86633,39000000.0
2007-10-05 09:17:00,1.86645,1.86645,1.86624,1.86628,40000000.0
2007-10-05 09:18:00,1.86621,1.86638,1.86606,1.86608,68000000.0
2007-10-05 09:19:00,1.86606,1.86606,1.86577,1.86593,52000000.0
2007-10-05 09:20:00,1.8657,1.8661,1.8657,1.8661,37000000.0
2007-10-05 09:21:00,1.86609,1.86613,1.86594,1.86594,61000000.0
2007-10-05 09:22:00,1.86604,1.86621,1.86577,1.86585,63000000.0
2007-10-05 09:23:00,1.86585,1.86597,1.86577,1.86596,65000000.0
2007-10-05 09:24:00,1.86611,1.86646,1.86604,1.86646,47000000.0
2007-10-05 09:25:00,1.86644,1.86648,1.86625,1.86648,32000000.0
2007-10-05 09:26:00,1.86678,1.86682,1.86661,1.86661,29000000.0
2007-10-05 09:27:00,1.86651,1.86656,1.86622,1.86625,55000000.0
2007-10-05 09:28:00,1.86614,1.86614,1.86583,1.86597,46000000.0
2007-10-05 09:29:00,1.86623,1.86623,1.86595,1.86605,32000000.0
2007-10-05 09:30:00,1.866,1.86607,1.86596,1.86596,24000000.0
2007-10-05 09:31:00,1.86578,1.86578,1.86564,1.8657,18000000.0
2007-10-05 09:32:00,1.86574,1.86579,1.86548,1.86548,35000000.0
2007-10-05 09:33:00,1.86543,1.8658,1.86543,1.8658,43000000.0
2007-10-05 09:34:00,1.86546,1.86576,1.86546,1.86576,31000000.0
2007-10-05 09:35:00,1.86577,1.86577,1.86554,1.86554,47000000.0
2007-10-05 09:36:00,1.86548,1.86572,1.86539,1.8657,34000000.0
2007-10-05 09:37:00,1.86577,1.86595,1.86576,1.86595,49000000.0
2007-10-05 09:38:00,1.86608,1.86619,1.86595,1.86619,37000000.0
2007-10-05 09:39:00,1.8663,1.86649,1.86627,1.86645,61000000.0
2007-10-05 09:40:00,1.86618,1.86621,1.8658,1.86608,46000000.0
2007-10-05 09:41:00,1.86606,1.86611,1.86588,1.86588,33000000.0
2007-10-05 09:42:00,1.86586,1.86593,1.86578,1.86593,60000000.0
2007-10-05 09:43:00,1.86588,1.8659,1.86569,1.86584,66000000.0
2007-10-05 09:44:00,1.86575,1.86591,1.86569,1.86569,21000000.0
2007-10-05 09:45:00,1.8655,1.86583,1.8655,1.8656,22000000.0
2007-10-05 09:46:00,1.86555,1.86567,1.86533,1.86567,30000000.0
2007-10-05 09:47:00,1.86571,1.86596,1.86571,1.86581,24000000.0
2007-10-05 09:48:00,1.8657,1.8657,1.86534,1.86551,34000000.0
2007-10-05 09:49:00,1.86539,1.86539,1.86509,1.86509,26000000.0
2007-10-05 09:50:00,1.86485,1.86531,1.86485,1.86531,34000000.0
2007-10-05 09:51:00,1.86539,1.86539,1.86493,1.86493,56000000.0
2007-10-05 09:52:00,1.86473,1.86474,1.86465,1.86465,38000000.0
2007-10-05 09:53:00,1.86487,1.86487,1.86447,1.8647,32000000.0
2007-10-05 09:54:00,1.86462,1.86462,1.86452,1.8646,36000000.0
2007-10-05 09:55:00,1.8646,1.8646,1.86449,1.86449,38000000.0
2007-10-05 09:56:00,1.86398,1.86429,1.86391,1.86429,38000000.0
2007-10-05 09:57:00,1.86387,1.86387,1.86363,1.86378,30000000.0
2007-10-05 09:58:00,1.86389,1.86402,1.86389,1.86402,52000000.0
2007-10-05 09:59:00,1.8639,1.8642,1.8639,1.8642,32000000.0
2007-10-05 10:00:00,1.86429,1.86466,1.86429,1.86466,39000000.0
2007-10-05 10:01:00,1.86461,1.86461,1.86423,1.86428,44000000.0
2007-10-05 10:02:00,1.86405,1.86424,1.86403,1.86411,34000000.0
2007-10-05 10:03:00,1.86425,1.86439,1.86423,1.86439,47000000.0
2007-10-05 10:04:00,1.86437,1.86437,1.86401,1.86401,32000000.0
2007-10-05 10:05:00,1.8641,1.86441,1.86407,1.86441,32000000.0
2007-10-05 10:06:00,1.86443,1.86449,1.86429,1.86429,42000000.0
2007-10-05 10:07:00,1.86418,1.86426,1.86418,1.86424,51000000.0
2007-10-05 10:08:00,1.86416,1.86416,1.86391,1.86404,54000000.0
2007-10-05 10:09:00,1.86423,1.86459,1.86397,1.86459,53000000.0
2007-10-05 10:10:00,1.86457,1.86493,1.86456,1.86493,72000000.0
2007-10-05 10:11:00,1.86484,1.86497,1.86477,1.86481,61000000.0
2007-10-05 10:12:00,1.86471,1.86475,1.8644,1.8644,65000000.0
2007-10-05 10:13:00,1.86428,1.86433,1.86415,1.86415,56000000.0
2007-10-05 10:14:00,1.86421,1.86462,1.86421,1.86439,49000000.0
2007-10-05 10:15:00,1.86465,1.86488,1.86452,1.86452,46000000.0
2007-10-05 10:16:00,1.86441,1.86441,1.86353,1.86387,33000000.0
2007-10-05 10:17:00,1.86391,1.86395,1.86379,1.86389,37000000.0
2007-10-05 10:18:00,1.86396,1.86416,1.86396,1.86416,50000000.0
2007-10-05 10:19:00,1.86455,1.86504,1.86455,1.86499,59000000.0
2007-10-05 10:20:00,1.86504,1.8651,1.86487,1.86496,41000000.0
2007-10-05 10:21:00,1.865,1.865,1.86443,1.86443,44000000.0
2007-10-05 10:22:00,1.86461,1.86462,1.86436,1.8644,47000000.0
2007-10-05 10:23:00,1.86456,1.86499,1.86456,1.86499,58000000.0
2007-10-05 10:24:00,1.86483,1.86483,1.86466,1.86466,43000000.0
2007-10-05 10:25:00,1.86463,1.86473,1.86443,1.86443,60000000.0
2007-10-05 10:26:00,1.86432,1.86432,1.86416,1.86418,64000000.0
2007-10-05 10:27:00,1.86414,1.86432,1.86414,1.86432,54000000.0
2007-10-05 10:28:00,1.86442,1.86455,1.86424,1.86455,62000000.0
2007-10-05 10:29:00,1.86458,1.86458,1.86447,1.86448,61000000.0
2007-10-05 10:30:00,1.86453,1.86453,1.8643,1.8643,36000000.0
2007-10-05 10:31:00,1.86435,1.86436,1.86405,1.86405,39000000.0
2007-10-05 10:32:00,1.86383,1.86383,1.86353,1.86374,44000000.0
2007-10-05 10:33:00,1.86391,1.86391,1.86362,1.86362,18000000.0
2007-10-05 10:34:00,1.86353,1.86353,1.86328,1.8634,20000000.0
2007-10-05 10:35:00,1.86301,1.86324,1.863,1.86322,23000000.0
2007-10-05 10:36:00,1.86331,1.86343,1.86331,1.86343,32000000.0
2007-10-05 10:37:00,1.86315,1.86315,1.86293,1.86296,30000000.0
2007-10-05 10:38:00,1.8633,1.86341,1.86328,1.86341,26000000.0
2007-10-05 10:39:00,1.86295,1.86303,1.86271,1.86299,29000000.0
2007-10-05 10:40:00,1.86313,1.86327,1.8631,1.86326,19000000.0
2007-10-05 10:41:00,1.86336,1.86352,1.86329,1.86329,29000000.0
2007-10-05 10:42:00,1.86327,1.86358,1.86327,1.86356,38000000.0
2007-10-05 10:43:00,1.86376,1.86385,1.86371,1.86383,27000000.0
2007-10-05 10:44:00,1.86386,1.86386,1.86354,1.86354,26000000.0
2007-10-05 10:45:00,1.86372,1.86382,1.86341,1.86381,27000000.0
2007-10-05 10:46:00,1.86363,1.86375,1.86354,1.86375,35000000.0
2007-10-05 10:47:00,1.86368,1.864,1.86363,1.864,23000000.0
2007-10-05 10:48:00,1.86381,1.86388,1.86359,1.86359,44000000.0
2007-10-05 10:49:00,1.86354,1.86375,1.86354,1.86354,36000000.0
2007-10-05 10:50:00,1.86334,1.86337,1.86325,1.86332,47000000.0
2007-10-05 10:51:00,1.86328,1.86328,1.86276,1.86276,45000000.0
2007-10-05 10:52:00,1.86273,1.86299,1.86273,1.86297,33000000.0
2007-10-05 10:53:00,1.86265,1.86292,1.8625,1.86292,46000000.0
2007-10-05 10:54:00,1.86276,1.86293,1.86276,1.86293,35000000.0
2007-10-05 10:55:00,1.86307,1.86307,1.86292,1.86292,37000000.0
2007-10-05 10:56:00,1.86274,1.86275,1.86241,1.86244,33000000.0
2007-10-05 10:57:00,1.8623,1.86279,1.8623,1.86273,33000000.0
2007-10-05 10:58:00,1.86238,1.86238,1.86188,1.86195,26000000.0
2007-10-05 10:59:00,1.86189,1.86289,1.86189,1.86289,47000000.0
2007-10-05 11:00:00,1.86273,1.86274,1.86232,1.86232,39000000.0
2007-10-05 11:01:00,1.86232,1.86245,1.86224,1.86237,45000000.0
2007-10-05 11:02:00,1.86234,1.86257,1.86234,1.86234,17000000.0
2007-10-05 11:03:00,1.86226,1.86249,1.86226,1.86233,37000000.0
2007-10-05 11:04:00,1.86205,1.86218,1.86187,1.86187,40000000.0
2007-10-05 11:05:00,1.86135,1.86143,1.86097,1.86101,18000000.0
2007-10-05 11:06:00,1.86098,1.86104,1.86098,1.86098,19000000.0
2007-10-05 11:07:00,1.86103,1.86118,1.86102,1.86118,30000000.0
2007-10-05 11:08:00,1.86112,1.86112,1.86002,1.86011,30000000.0
2007-10-05 11:09:00,1.86016,1.86021,1.85985,1.86008,45000000.0
2007-10-05 11:10:00,1.8603,1.8603,1.86014,1.86023,35000000.0
2007-10-05 11:11:00,1.86042,1.86105,1.8604,1.86095,46000000.0
2007-10-05 11:12:00,1.86091,1.86109,1.86071,1.86102,55000000.0
2007-10-05 11:13:00,1.86137,1.86174,1.86129,1.86174,59000000.0
2007-10-05 11:14:00,1.8616,1.86193,1.8616,1.86193,41000000.0
2007-10-05 11:15:00,1.86187,1.86202,1.86178,1.86202,34000000.0
2007-10-05 11:16:00,1.86203,1.86226,1.86201,1.86212,20000000.0
2007-10-05 11:17:00,1.86206,1.86206,1.86182,1.86202,57000000.0
2007-10-05 11:18:00,1.86163,1.86204,1.8616,1.86172,44000000.0
2007-10-05 11:19:00,1.86182,1.86224,1.86181,1.86224,63000000.0
2007-10-05 11:20:00,1.86193,1.86193,1.8616,1.8616,43000000.0
2007-10-05 11:21:00,1.86152,1.86156,1.86134,1.86156,34000000.0
2007-10-05 11:22:00,1.86214,1.86288,1.86214,1.86288,56000000.0
2007-10-05 11:23:00,1.86282,1.86282,1.86226,1.86226,43000000.0
2007-10-05 11:24:00,1.86202,1.86251,1.86202,1.86234,53000000.0
2007-10-05 11:25:00,1.86233,1.86248,1.86224,1.86227,29000000.0
2007-10-05 11:26:00,1.86207,1.86218,1.862,1.86201,41000000.0
2007-10-05 11:27:00,1.86205,1.86242,1.86196,1.86196,34000000.0
2007-10-05 11:28:00,1.86178,1.86212,1.86176,1.86212,36000000.0
2007-10-05 11:29:00,1.86217,1.86239,1.86217,1.86239,43000000.0
2007-10-05 11:30:00,1.86247,1.86263,1.86247,1.86249,24000000.0
2007-10-05 11:31:00,1.86256,1.86256,1.86087,1.86231,34000000.0
2007-10-05 11:32:00,1.86255,1.86267,1.86245,1.86267,46000000.0
2007-10-05 11:33:00,1.86264,1.86264,1.86247,1.86248,41000000.0
2007-10-05 11:34:00,1.86251,1.8626,1.86229,1.8626,28000000.0
2007-10-05 11:35:00,1.86262,1.86262,1.86237,1.86254,44000000.0
2007-10-05 11:36:00,1.86258,1.86271,1.86246,1.86252,48000000.0
2007-10-05 11:37:00,1.86255,1.86292,1.86248,1.86292,50000000.0
2007-10-05 11:38:00,1.86298,1.86329,1.8627,1.86329,37000000.0
2007-10-05 11:39:00,1.86342,1.86356,1.86325,1.86325,52000000.0
2007-10-05 11:40:00,1.86345,1.86383,1.86345,1.86383,27000000.0
2007-10-05 11:41:00,1.86372,1.86381,1.86351,1.86351,49000000.0
2007-10-05 11:42:00,1.86342,1.86355,1.86342,1.86355,22000000.0
2007-10-05 11:43:00,1.86349,1.86377,1.86324,1.86363,45000000.0
2007-10-05 11:44:00,1.86412,1.86421,1.86402,1.86421,42000000.0
2007-10-05 11:45:00,1.8639,1.86392,1.86377,1.86378,41000000.0
2007-10-05 11:46:00,1.86405,1.86429,1.86405,1.86424,38000000.0
2007-10-05 11:47:00,1.86383,1.86423,1.86341,1.86423,22000000.0
2007-10-05 11:48:00,1.8643,1.86434,1.86421,1.86422,27000000.0
2007-10-05 11:49:00,1.86435,1.86435,1.8641,1.8641,41000000.0
2007-10-05 11:50:00,1.86401,1.86401,1.8635,1.8635,44000000.0
2007-10-05 11:51:00,1.86366,1.86402,1.86364,1.86402,37000000.0
2007-10-05 11:52:00,1.86401,1.86401,1.8633,1.8633,37000000.0
2007-10-05 11:53:00,1.86319,1.86356,1.86319,1.86356,33000000.0
2007-10-05 11:54:00,1.86365,1.86372,1.86352,1.86355,37000000.0
2007-10-05 11:55:00,1.86343,1.86355,1.86327,1.86355,38000000.0
2007-10-05 11:56:00,1.86346,1.86346,1.86311,1.86311,51000000.0
2007-10-05 11:57:00,1.86297,1.86307,1.86273,1.86273,29000000.0
2007-10-05 11:58:00,1.86247,1.86277,1.86247,1.86277,31000000.0
2007-10-05 11:59:00,1.86261,1.8627,1.86259,1.86263,51000000.0
2007-10-05 12:00:00,1.86266,1.86277,1.86261,1.86271,23000000.0
2007-10-05 12:01:00,1.863,1.86309,1.86299,1.86301,24000000.0
2007-10-05 12:02:00,1.86307,1.86309,1.86288,1.86294,34000000.0
2007-10-05 12:03:00,1.86289,1.86295,1.86273,1.86295,36000000.0
2007-10-05 12:04:00,1.86278,1.86281,1.86256,1.86257,33000000.0
2007-10-05 12:05:00,1.86258,1.86275,1.86258,1.86261,26000000.0
2007-10-05 12:06:00,1.8629,1.86306,1.8629,1.86296,15000000.0
2007-10-05 12:07:00,1.86289,1.8629,1.86274,1.86274,23000000.0
2007-10-05 12:08:00,1.8624,1.86269,1.86237,1.86263,37000000.0
2007-10-05 12:09:00,1.86273,1.86281,1.86267,1.86281,11000000.0
2007-10-05 12:10:00,1.86303,1.86352,1.86303,1.86348,25000000.0
2007-10-05 12:11:00,1.86347,1.86347,1.86319,1.86319,33000000.0
2007-10-05 12:12:00,1.86333,1.86407,1.86333,1.86407,31000000.0
2007-10-05 12:13:00,1.8638,1.8638,1.8634,1.86361,24000000.0
2007-10-05 12:14:00,1.86353,1.86359,1.86335,1.86359,36000000.0
2007-10-05 12:15:00,1.86362,1.86363,1.86347,1.86362,29000000.0
2007-10-05 12:16:00,1.86362,1.86362,1.86345,1.8635,30000000.0
2007-10-05 12:17:00,1.86354,1.86356,1.86339,1.86339,41000000.0
2007-10-05 12:18:00,1.86324,1.86324,1.86296,1.86317,43000000.0
2007-10-05 12:19:00,1.86309,1.8631,1.86285,1.86285,37000000.0
2007-10-05 12:20:00,1.8627,1.86273,1.86254,1.86255,40000000.0
2007-10-05 12:21:00,1.86263,1.86277,1.86257,1.86269,61000000.0
2007-10-05 12:22:00,1.86277,1.8629,1.86277,1.86278,24000000.0
2007-10-05 12:23:00,1.86274,1.86291,1.86265,1.86271,23000000.0
2007-10-05 12:24:00,1.86302,1.86302,1.86263,1.86274,30000000.0
2007-10-05 12:25:00,1.86236,1.86236,1.86196,1.86218,22000000.0
2007-10-05 12:26:00,1.86232,1.86232,1.8619,1.86218,32000000.0
2007-10-05 12:27:00,1.86237,1.8624,1.86227,1.86236,25000000.0
2007-10-05 12:28:00,1.86272,1.86288,1.86266,1.86266,58000000.0
2007-10-05 12:29:00,1.86235,1.86235,1.85955,1.86011,71000000.0
2007-10-05 12:30:00,1.86214,1.86216,1.86025,1.86212,47000000.0
2007-10-05 12:31:00,1.86196,1.862,1.86177,1.86195,55000000.0
2007-10-05 12:32:00,1.86211,1.86211,1.86186,1.86194,32000000.0
2007-10-05 12:33:00,1.86184,1.86184,1.86152,1.86152,40000000.0
2007-10-05 12:34:00,1.86155,1.86207,1.86155,1.86198,14000000.0
2007-10-05 12:35:00,1.86185,1.86215,1.86143,1.86143,20000000.0
2007-10-05 12:36:00,1.86159,1.86165,1.8615,1.8615,36000000.0
2007-10-05 12:37:00,1.86165,1.86165,1.86151,1.86153,22000000.0
2007-10-05 12:38:00,1.8613,1.8613,1.86064,1.86068,12000000.0
2007-10-05 12:39:00,1.86061,1.86061,1.86039,1.86039,20000000.0
2007-10-05 12:40:00,1.86029,1.86069,1.86029,1.86067,16000000.0
2007-10-05 12:41:00,1.86065,1.86065,1.86056,1.86056,10000000.0
2007-10-05 12:42:00,1.86048,1.86052,1.86015,1.86015,26000000.0
2007-10-05 12:43:00,1.86063,1.86077,1.86063,1.86066,9000000.0
2007-10-05 12:44:00,1.86044,1.8607,1.86044,1.8605,21000000.0
2007-10-05 12:45:00,1.86049,1.86076,1.86041,1.86076,30000000.0
2007-10-05 12:46:00,1.86091,1.86117,1.86091,1.86098,41000000.0
2007-10-05 12:47:00,1.86093,1.86093,1.86077,1.86078,26000000.0
2007-10-05 12:48:00,1.86052,1.86084,1.86051,1.86051,27000000.0
2007-10-05 12:49:00,1.8608,1.86093,1.86059,1.86064,36000000.0
2007-10-05 12:50:00,1.86073,1.861,1.85964,1.85964,34000000.0
2007-10-05 12:51:00,1.86095,1.86149,1.86095,1.86149,25000000.0
2007-10-05 12:52:00,1.86163,1.8617,1.86152,1.8617,26000000.0
2007-10-05 12:53:00,1.86152,1.86152,1.86114,1.86119,16000000.0
2007-10-05 12:54:00,1.86156,1.86173,1.86116,1.86162,28000000.0
2007-10-05 12:55:00,1.86166,1.86188,1.86157,1.86188,29000000.0
2007-10-05 12:56:00,1.86164,1.86167,1.86136,1.86164,30000000.0
2007-10-05 12:57:00,1.86147,1.86213,1.86147,1.86201,26000000.0
2007-10-05 12:58:00,1.86219,1.86235,1.86199,1.86235,14000000.0
2007-10-05 12:59:00,1.86247,1.86247,1.86146,1.86146,32000000.0
2007-10-05 13:00:00,1.86178,1.86186,1.86133,1.86133,20000000.0
2007-10-05 13:01:00,1.8614,1.86185,1.8614,1.86154,31000000.0
2007-10-05 13:02:00,1.86188,1.86188,1.86151,1.86162,12000000.0
2007-10-05 13:03:00,1.86169,1.86175,1.86144,1.86144,21000000.0
2007-10-05 13:04:00,1.86181,1.86181,1.86114,1.86114,7000000.0
2007-10-05 13:05:00,1.86101,1.86114,1.86101,1.86104,17000000.0
2007-10-05 13:06:00,1.86111,1.86144,1.86111,1.86143,22000000.0
2007-10-05 13:07:00,1.86145,1.86148,1.86132,1.86133,17000000.0
2007-10-05 13:08:00,1.86131,1.86131,1.86113,1.86113,37000000.0
2007-10-05 13:09:00,1.86108,1.86125,1.86105,1.86125,33000000.0
2007-10-05 13:10:00,1.86126,1.86126,1.86108,1.86115,32000000.0
2007-10-05 13:11:00,1.86129,1.86136,1.86129,1.86134,21000000.0
2007-10-05 13:12:00,1.86139,1.86139,1.86128,1.86131,7000000.0
2007-10-05 13:13:00,1.86131,1.86143,1.86108,1.86108,11000000.0
2007-10-05 13:14:00,1.86129,1.86129,1.86104,1.86118,33000000.0
2007-10-05 13:15:00,1.86115,1.86122,1.861,1.8611,25000000.0
2007-10-05 13:16:00,1.86099,1.86099,1.86067,1.86098,20000000.0
2007-10-05 13:17:00,1.86055,1.86064,1.86044,1.86062,19000000.0
2007-10-05 13:18:00,1.86056,1.86104,1.86056,1.86104,41000000.0
2007-10-05 13:19:00,1.86079,1.86079,1.86041,1.86041,36000000.0
2007-10-05 13:20:00,1.86069,1.8611,1.86069,1.8611,36000000.0
2007-10-05 13:21:00,1.86106,1.86106,1.86089,1.86091,54000000.0
2007-10-05 13:22:00,1.86089,1.86089,1.86065,1.86073,41000000.0
2007-10-05 13:23:00,1.86096,1.86106,1.86093,1.86096,11000000.0
2007-10-05 13:24:00,1.86102,1.86174,1.86102,1.86174,23000000.0
2007-10-05 13:25:00,1.86186,1.86188,1.86166,1.86176,25000000.0
2007-10-05 13:26:00,1.86152,1.86167,1.86152,1.86166,20000000.0
2007-10-05 13:27:00,1.86198,1.86198,1.8617,1.8617,32000000.0
2007-10-05 13:28:00,1.86173,1.86173,1.86137,1.86145,26000000.0
2007-10-05 13:29:00,1.86136,1.86159,1.86132,1.86159,25000000.0
2007-10-05 13:30:00,1.8617,1.86204,1.8617,1.86186,16000000.0
2007-10-05 13:31:00,1.86201,1.86214,1.86185,1.86202,21000000.0
2007-10-05 13:32:00,1.86167,1.86188,1.86119,1.86119,28000000.0
2007-10-05 13:33:00,1.86165,1.86218,1.86163,1.8621,18000000.0
2007-10-05 13:34:00,1.8625,1.8626,1.86232,1.86255,35000000.0
2007-10-05 13:35:00,1.86248,1.86248,1.86201,1.86205,10000000.0
2007-10-05 13:36:00,1.86206,1.86222,1.86199,1.86211,40000000.0
2007-10-05 13:37:00,1.86214,1.86224,1.86204,1.86216,22000000.0
2007-10-05 13:38:00,1.86222,1.86222,1.86196,1.86209,39000000.0
2007-10-05 13:39:00,1.86212,1.86227,1.86208,1.86213,32000000.0
2007-10-05 13:40:00,1.86222,1.86222,1.86116,1.86127,35000000.0
2007-10-05 13:41:00,1.86231,1.86258,1.86231,1.86258,27000000.0
2007-10-05 13:42:00,1.86286,1.86325,1.86283,1.86325,32000000.0
2007-10-05 13:43:00,1.86295,1.863,1.86271,1.86277,26000000.0
2007-10-05 13:44:00,1.86312,1.86339,1.86312,1.86326,25000000.0
2007-10-05 13:45:00,1.8634,1.86457,1.8634,1.86457,21000000.0
2007-10-05 13:46:00,1.86463,1.86477,1.86462,1.86469,13000000.0
2007-10-05 13:47:00,1.865,1.86558,1.86486,1.86486,22000000.0
2007-10-05 13:48:00,1.8653,1.86552,1.86507,1.86537,21000000.0
2007-10-05 13:49:00,1.8654,1.86559,1.86515,1.86546,24000000.0
2007-10-05 13:50:00,1.86556,1.86556,1.8653,1.86546,27000000.0
2007-10-05 13:51:00,1.86519,1.86563,1.86519,1.86563,27000000.0
2007-10-05 13:52:00,1.86565,1.86591,1.86559,1.86591,31000000.0
2007-10-05 13:53:00,1.86581,1.86581,1.86564,1.86572,31000000.0
2007-10-05 13:54:00,1.8652,1.8654,1.86504,1.86504,28000000.0
2007-10-05 13:55:00,1.8649,1.86513,1.86489,1.86512,33000000.0
2007-10-05 13:56:00,1.86491,1.86491,1.86428,1.86428,23000000.0
2007-10-05 13:57:00,1.86401,1.86401,1.86349,1.86368,19000000.0
2007-10-05 13:58:00,1.86399,1.86399,1.86355,1.86355,30000000.0
2007-10-05 13:59:00,1.86334,1.86359,1.86334,1.86359,39000000.0
2007-10-05 14:00:00,1.86377,1.86379,1.86362,1.86363,30000000.0
2007-10-05 14:01:00,1.86391,1.86423,1.86391,1.86423,16000000.0
2007-10-05 14:02:00,1.86437,1.86462,1.86437,1.86442,34000000.0
2007-10-05 14:03:00,1.86445,1.8646,1.8644,1.86457,24000000.0
2007-10-05 14:04:00,1.86458,1.8646,1.86445,1.86445,20000000.0
2007-10-05 14:05:00,1.86438,1.86441,1.86433,1.86441,31000000.0
2007-10-05 14:06:00,1.86451,1.86451,1.86382,1.86433,28000000.0
2007-10-05 14:07:00,1.86456,1.86456,1.86427,1.86446,32000000.0
2007-10-05 14:08:00,1.86459,1.86505,1.86459,1.86505,22000000.0
2007-10-05 14:09:00,1.86529,1.8653,1.86509,1.86509,15000000.0
2007-10-05 14:10:00,1.86497,1.86497,1.86485,1.86486,24000000.0
2007-10-05 14:11:00,1.86494,1.86534,1.86494,1.86534,22000000.0
2007-10-05 14:12:00,1.86553,1.86594,1.86553,1.86582,17000000.0
2007-10-05 14:13:00,1.86559,1.86562,1.86522,1.86525,19000000.0
2007-10-05 14:14:00,1.86501,1.8651,1.86483,1.8651,22000000.0
2007-10-05 14:15:00,1.86533,1.86535,1.86502,1.86528,26000000.0
2007-10-05 14:16:00,1.86551,1.86567,1.86551,1.86562,10000000.0
2007-10-05 14:17:00,1.8655,1.8655,1.86524,1.86524,8000000.0
2007-10-05 14:18:00,1.86533,1.86569,1.86533,1.86569,13000000.0
2007-10-05 14:19:00,1.86591,1.86605,1.86571,1.86583,29000000.0
2007-10-05 14:20:00,1.86571,1.86694,1.86571,1.86666,15000000.0
2007-10-05 14:21:00,1.86662,1.86662,1.86586,1.86586,18000000.0
2007-10-05 14:22:00,1.86587,1.86602,1.86579,1.86579,10000000.0
2007-10-05 14:23:00,1.8659,1.86605,1.86544,1.86544,24000000.0
2007-10-05 14:24:00,1.86556,1.8659,1.86547,1.86547,17000000.0
2007-10-05 14:25:00,1.86537,1.86537,1.86465,1.86481,31000000.0
2007-10-05 14:26:00,1.865,1.865,1.86461,1.86461,14000000.0
2007-10-05 14:27:00,1.8647,1.86485,1.86435,1.86435,14000000.0
2007-10-05 14:28:00,1.86401,1.86412,1.86394,1.86409,9000000.0
2007-10-05 14:29:00,1.86398,1.86421,1.86398,1.86408,7000000.0
2007-10-05 14:30:00,1.85804,1.85979,1.85393,1.85979,17000000.0
2007-10-05 14:31:00,1.86119,1.86176,1.86072,1.86162,21000000.0
2007-10-05 14:32:00,1.86036,1.86129,1.86036,1.86109,8000000.0
2007-10-05 14:33:00,1.86098,1.861,1.86037,1.861,10000000.0
2007-10-05 14:34:00,1.8611,1.86296,1.86103,1.86103,11000000.0
2007-10-05 14:35:00,1.86052,1.86155,1.86052,1.86155,7000000.0
2007-10-05 14:36:00,1.86116,1.86218,1.86089,1.86218,8000000.0
2007-10-05 14:37:00,1.86339,1.86339,1.86168,1.86168,11000000.0
2007-10-05 14:38:00,1.86027,1.86027,1.8599,1.86005,7000000.0
2007-10-05 14:39:00,1.86003,1.86054,1.85989,1.86054,8000000.0
2007-10-05 14:40:00,1.86001,1.86001,1.85902,1.85984,8000000.0
2007-10-05 14:41:00,1.85955,1.85955,1.85843,1.85906,10000000.0
2007-10-05 14:42:00,1.859,1.85951,1.85853,1.85951,9000000.0
2007-10-05 14:43:00,1.85914,1.85914,1.85761,1.8583,8000000.0
2007-10-05 14:44:00,1.85869,1.85984,1.85869,1.85984,8000000.0
2007-10-05 14:45:00,1.8594,1.8594,1.85843,1.85843,7000000.0
2007-10-05 14:46:00,1.85858,1.85946,1.85842,1.85946,9000000.0
2007-10-05 14:47:00,1.85921,1.85921,1.85857,1.8588,8000000.0
2007-10-05 14:48:00,1.85832,1.8585,1.85805,1.85822,8000000.0
2007-10-05 14:49:00,1.85758,1.85765,1.85739,1.85754,9000000.0
2007-10-05 14:50:00,1.85764,1.85818,1.85755,1.85818,7000000.0
2007-10-05 14:51:00,1.85846,1.8589,1.85831,1.8589,10000000.0
2007-10-05 14:52:00,1.85888,1.85888,1.85822,1.85838,7000000.0
2007-10-05 14:53:00,1.85817,1.85838,1.85796,1.85809,7000000.0
2007-10-05 14:54:00,1.8573,1.85763,1.8573,1.85754,8000000.0
2007-10-05 14:55:00,1.85755,1.85755,1.85717,1.85717,7000000.0
2007-10-05 14:56:00,1.85728,1.8577,1.85728,1.85762,8000000.0
2007-10-05 14:57:00,1.85757,1.85757,1.85697,1.85702,7000000.0
2007-10-05 14:58:00,1.85664,1.85736,1.85664,1.85736,8000000.0
2007-10-05 14:59:00,1.85776,1.85776,1.85726,1.85746,8000000.0
2007-10-05 15:00:00,1.85809,1.85872,1.85809,1.85872,7000000.0
2007-10-05 15:01:00,1.85829,1.85859,1.85829,1.85851,8000000.0
2007-10-05 15:02:00,1.85846,1.85902,1.85846,1.85902,7000000.0
2007-10-05 15:03:00,1.85905,1.85911,1.85878,1.85911,7000000.0
2007-10-05 15:04:00,1.85894,1.85894,1.85725,1.85739,8000000.0
2007-10-05 15:05:00,1.85757,1.85757,1.85713,1.85728,7000000.0
2007-10-05 15:06:00,1.85725,1.8573,1.85721,1.85726,8000000.0
2007-10-05 15:07:00,1.85806,1.85881,1.85806,1.85881,11000000.0
2007-10-05 15:08:00,1.85899,1.85933,1.85891,1.85891,8000000.0
2007-10-05 15:09:00,1.85819,1.85842,1.85808,1.85831,7000000.0
2007-10-05 15:10:00,1.85861,1.85867,1.85825,1.85825,7000000.0
2007-10-05 15:11:00,1.85806,1.85835,1.8578,1.8578,11000000.0
2007-10-05 15:12:00,1.85826,1.85854,1.85826,1.8583,10000000.0
2007-10-05 15:13:00,1.85834,1.85843,1.85815,1.85842,9000000.0
2007-10-05 15:14:00,1.85818,1.85898,1.85818,1.85898,10000000.0
2007-10-05 15:15:00,1.85934,1.85943,1.85925,1.85925,8000000.0
2007-10-05 15:16:00,1.8587,1.85875,1.85848,1.85867,9000000.0
2007-10-05 15:17:00,1.85896,1.85927,1.85896,1.85906,9000000.0
2007-10-05 15:18:00,1.85926,1.85984,1.85926,1.85975,8000000.0
2007-10-05 15:19:00,1.85942,1.85973,1.85936,1.85971,7000000.0
2007-10-05 15:20:00,1.85975,1.85983,1.85975,1.85979,9000000.0
2007-10-05 15:21:00,1.86007,1.86039,1.8599,1.86026,8000000.0
2007-10-05 15:22:00,1.86038,1.86042,1.86026,1.8603,9000000.0
2007-10-05 15:23:00,1.86044,1.86058,1.86037,1.86043,8000000.0
2007-10-05 15:24:00,1.8604,1.86048,1.85987,1.86004,8000000.0
2007-10-05 15:25:00,1.86029,1.86029,1.85967,1.85967,7000000.0
2007-10-05 15:26:00,1.85912,1.85912,1.85885,1.85885,7000000.0
2007-10-05 15:27:00,1.85906,1.85942,1.85906,1.8592,7000000.0
2007-10-05 15:28:00,1.85936,1.85936,1.85892,1.85892,11000000.0
2007-10-05 15:29:00,1.85847,1.85874,1.85809,1.85874,7000000.0
2007-10-05 15:30:00,1.85904,1.85904,1.85871,1.85871,9000000.0
2007-10-05 15:31:00,1.85903,1.85916,1.85875,1.85875,9000000.0
2007-10-05 15:32:00,1.85861,1.85911,1.8585,1.85911,10000000.0
2007-10-05 15:33:00,1.85971,1.85971,1.85936,1.85936,8000000.0
2007-10-05 15:34:00,1.85952,1.85977,1.85952,1.85977,9000000.0
2007-10-05 15:35:00,1.85971,1.85971,1.8594,1.85946,7000000.0
2007-10-05 15:36:00,1.85865,1.85884,1.85858,1.85878,7000000.0
2007-10-05 15:37:00,1.85947,1.86001,1.85947,1.85958,8000000.0
2007-10-05 15:38:00,1.85724,1.85824,1.85723,1.85723,7000000.0
2007-10-05 15:39:00,1.85746,1.85818,1.85742,1.85759,10000000.0
2007-10-05 15:40:00,1.85737,1.85737,1.85622,1.85623,9000000.0
2007-10-05 15:41:00,1.85728,1.85728,1.85614,1.85655,11000000.0
2007-10-05 15:42:00,1.85577,1.85606,1.85516,1.85516,8000000.0
2007-10-05 15:43:00,1.85509,1.85544,1.85506,1.85531,8000000.0
2007-10-05 15:44:00,1.8543,1.8543,1.853,1.85329,8000000.0
2007-10-05 15:45:00,1.85343,1.85343,1.85282,1.85319,8000000.0
2007-10-05 15:46:00,1.8522,1.85363,1.8522,1.85363,10000000.0
2007-10-05 15:47:00,1.85328,1.8551,1.85328,1.8551,7000000.0
2007-10-05 15:48:00,1.85472,1.85472,1.85362,1.85409,7000000.0
2007-10-05 15:49:00,1.85406,1.85455,1.85406,1.85455,8000000.0
2007-10-05 15:50:00,1.85424,1.85455,1.85388,1.85388,8000000.0
2007-10-05 15:51:00,1.85404,1.85484,1.85404,1.85484,9000000.0
2007-10-05 15:52:00,1.8549,1.85523,1.8549,1.85523,7000000.0
2007-10-05 15:53:00,1.85533,1.8554,1.85521,1.85523,7000000.0
2007-10-05 15:54:00,1.85496,1.855,1.85467,1.85467,11000000.0
2007-10-05 15:55:00,1.85478,1.85481,1.85444,1.85481,9000000.0
2007-10-05 15:56:00,1.85464,1.85464,1.85376,1.85376,7000000.0
2007-10-05 15:57:00,1.85379,1.85423,1.85379,1.85423,10000000.0
2007-10-05 15:58:00,1.85415,1.85448,1.854,1.85448,10000000.0
2007-10-05 15:59:00,1.85483,1.85492,1.85459,1.85492,7000000.0
2007-10-05 16:00:00,1.85494,1.85514,1.85494,1.85508,7000000.0
2007-10-05 16:01:00,1.85538,1.85568,1.85538,1.85561,9000000.0
2007-10-05 16:02:00,1.85563,1.85581,1.85546,1.85581,8000000.0
2007-10-05 16:03:00,1.85591,1.85592,1.85566,1.85585,11000000.0
2007-10-05 16:04:00,1.85595,1.8562,1.85595,1.85612,8000000.0
2007-10-05 16:05:00,1.85605,1.85605,1.85533,1.85533,9000000.0
2007-10-05 16:06:00,1.85545,1.85574,1.85545,1.85574,10000000.0
2007-10-05 16:07:00,1.85546,1.85553,1.85457,1.85457,10000000.0
2007-10-05 16:08:00,1.85455,1.85505,1.85444,1.85505,8000000.0
2007-10-05 16:09:00,1.8548,1.85489,1.85457,1.85463,7000000.0
2007-10-05 16:10:00,1.85479,1.85479,1.85452,1.85452,7000000.0
2007-10-05 16:11:00,1.85493,1.85493,1.8541,1.8541,10000000.0
2007-10-05 16:12:00,1.85395,1.85399,1.85364,1.85364,9000000.0
2007-10-05 16:13:00,1.85386,1.85492,1.85386,1.85492,7000000.0
2007-10-05 16:14:00,1.85519,1.85519,1.85463,1.85463,11000000.0
2007-10-05 16:15:00,1.85455,1.85472,1.85441,1.85466,7000000.0
2007-10-05 16:16:00,1.85522,1.85557,1.85516,1.85553,7000000.0
2007-10-05 16:17:00,1.85553,1.85553,1.85509,1.85509,11000000.0
2007-10-05 16:18:00,1.85513,1.85521,1.85506,1.85516,11000000.0
2007-10-05 16:19:00,1.85514,1.85542,1.85509,1.85542,11000000.0
2007-10-05 16:20:00,1.85549,1.85549,1.85523,1.85533,9000000.0
2007-10-05 16:21:00,1.85565,1.85565,1.85527,1.85548,9000000.0
2007-10-05 16:22:00,1.85571,1.85599,1.85547,1.85586,8000000.0
2007-10-05 16:23:00,1.85629,1.8569,1.85625,1.8569,8000000.0
2007-10-05 16:24:00,1.85709,1.85709,1.85683,1.85699,10000000.0
2007-10-05 16:25:00,1.85681,1.85681,1.85648,1.85651,7000000.0
2007-10-05 16:26:00,1.85642,1.85694,1.85642,1.85694,7000000.0
2007-10-05 16:27:00,1.85698,1.85706,1.8569,1.85699,11000000.0
2007-10-05 16:28:00,1.85715,1.85736,1.85711,1.85736,11000000.0
2007-10-05 16:29:00,1.85807,1.85877,1.85807,1.85877,7000000.0
2007-10-05 16:30:00,1.85908,1.86011,1.85908,1.86011,8000000.0
2007-10-05 16:31:00,1.86019,1.86019,1.86,1.86011,7000000.0
2007-10-05 16:32:00,1.86013,1.86013,1.85999,1.86002,8000000.0
2007-10-05 16:33:00,1.85992,1.86003,1.8598,1.86003,11000000.0
2007-10-05 16:34:00,1.86002,1.86036,1.86002,1.86013,8000000.0
2007-10-05 16:35:00,1.86013,1.86024,1.86006,1.86007,7000000.0
2007-10-05 16:36:00,1.86023,1.86052,1.86023,1.86049,8000000.0
2007-10-05 16:37:00,1.86068,1.86068,1.86034,1.86049,8000000.0
2007-10-05 16:38:00,1.86031,1.86031,1.86001,1.86004,7000000.0
2007-10-05 16:39:00,1.8598,1.86015,1.8598,1.86011,8000000.0
2007-10-05 16:40:00,1.86061,1.8607,1.86054,1.86054,11000000.0
2007-10-05 16:41:00,1.86045,1.86055,1.86029,1.86055,10000000.0
2007-10-05 16:42:00,1.86052,1.86057,1.8603,1.8603,7000000.0
2007-10-05 16:43:00,1.86033,1.86076,1.86033,1.86076,7000000.0
2007-10-05 16:44:00,1.86068,1.86094,1.86066,1.86091,7000000.0
2007-10-05 16:45:00,1.86023,1.86033,1.86008,1.86033,11000000.0
2007-10-05 16:46:00,1.86001,1.86001,1.85936,1.85971,11000000.0
2007-10-05 16:47:00,1.85922,1.85922,1.85861,1.85865,7000000.0
2007-10-05 16:48:00,1.85819,1.85819,1.85777,1.85782,10000000.0
2007-10-05 16:49:00,1.85738,1.85757,1.85738,1.85748,8000000.0
2007-10-05 16:50:00,1.85757,1.85757,1.85742,1.85756,8000000.0
2007-10-05 16:51:00,1.85732,1.85736,1.85693,1.85736,9000000.0
2007-10-05 16:52:00,1.8572,1.8572,1.85651,1.85651,7000000.0
2007-10-05 16:53:00,1.85615,1.85616,1.85596,1.85608,8000000.0
2007-10-05 16:54:00,1.85615,1.85621,1.85572,1.85572,7000000.0
2007-10-05 16:55:00,1.85587,1.85595,1.85562,1.85595,11000000.0
2007-10-05 16:56:00,1.85586,1.85591,1.85577,1.85577,11000000.0
2007-10-05 16:57:00,1.85587,1.85622,1.85587,1.8562,7000000.0
2007-10-05 16:58:00,1.85605,1.85609,1.8559,1.85603,8000000.0
2007-10-05 16:59:00,1.8545,1.85635,1.8545,1.85635,7000000.0
2007-10-05 17:00:00,1.85716,1.85723,1.85665,1.85665,11000000.0
2007-10-05 17:01:00,1.85707,1.85707,1.85681,1.85681,7000000.0
2007-10-05 17:02:00,1.85661,1.85738,1.85661,1.85738,8000000.0
2007-10-05 17:03:00,1.85735,1.85767,1.85585,1.85718,7000000.0
2007-10-05 17:04:00,1.85689,1.85698,1.85676,1.85676,7000000.0
2007-10-05 17:05:00,1.85666,1.85706,1.85664,1.85706,10000000.0
2007-10-05 17:06:00,1.85754,1.85775,1.85754,1.85764,9000000.0
2007-10-05 17:07:00,1.85789,1.85789,1.85765,1.85783,8000000.0
2007-10-05 17:08:00,1.85798,1.85798,1.85773,1.85782,9000000.0
2007-10-05 17:09:00,1.85753,1.85756,1.85725,1.85733,8000000.0
2007-10-05 17:10:00,1.85718,1.85718,1.85696,1.85718,9000000.0
2007-10-05 17:11:00,1.85719,1.85738,1.85718,1.85738,8000000.0
2007-10-05 17:12:00,1.85711,1.85719,1.85685,1.85716,7000000.0
2007-10-05 17:13:00,1.85756,1.85756,1.85714,1.85714,8000000.0
2007-10-05 17:14:00,1.85713,1.85747,1.85713,1.85739,8000000.0
2007-10-05 17:15:00,1.85708,1.85708,1.8568,1.85686,7000000.0
2007-10-05 17:16:00,1.85744,1.85758,1.85721,1.8573,10000000.0
2007-10-05 17:17:00,1.85713,1.8573,1.85713,1.85729,7000000.0
2007-10-05 17:18:00,1.85721,1.85757,1.8572,1.85722,9000000.0
2007-10-05 17:19:00,1.857,1.85736,1.85695,1.85736,7000000.0
2007-10-05 17:20:00,1.85765,1.858,1.85756,1.85756,8000000.0
2007-10-05 17:21:00,1.85804,1.8581,1.8579,1.8581,10000000.0
2007-10-05 17:22:00,1.85803,1.85853,1.85803,1.85853,8000000.0
2007-10-05 17:23:00,1.85855,1.85855,1.85814,1.85829,8000000.0
2007-10-05 17:24:00,1.85835,1.85839,1.8581,1.85839,7000000.0
2007-10-05 17:25:00,1.85822,1.85822,1.85787,1.85805,7000000.0
2007-10-05 17:26:00,1.85807,1.85807,1.85789,1.85803,7000000.0
2007-10-05 17:27:00,1.85869,1.85879,1.85855,1.85879,9000000.0
2007-10-05 17:28:00,1.85882,1.85884,1.8585,1.85884,7000000.0
2007-10-05 17:29:00,1.85883,1.85993,1.85883,1.85984,8000000.0
2007-10-05 17:30:00,1.85952,1.85954,1.85911,1.85946,8000000.0
2007-10-05 17:31:00,1.85932,1.85932,1.85901,1.85901,9000000.0
2007-10-05 17:32:00,1.85908,1.85919,1.85888,1.85903,8000000.0
2007-10-05 17:33:00,1.85909,1.85936,1.85909,1.85936,11000000.0
2007-10-05 17:34:00,1.8593,1.85937,1.85913,1.8593,9000000.0
2007-10-05 17:35:00,1.85937,1.85937,1.85896,1.85896,7000000.0
2007-10-05 17:36:00,1.85881,1.85897,1.85865,1.85875,7000000.0
2007-10-05 17:37:00,1.85926,1.85961,1.85926,1.8594,7000000.0
2007-10-05 17:38:00,1.85936,1.85936,1.85906,1.85906,8000000.0
2007-10-05 17:39:00,1.85916,1.85916,1.85877,1.85877,7000000.0
2007-10-05 17:40:00,1.8584,1.8584,1.85824,1.85829,9000000.0
2007-10-05 17:41:00,1.85766,1.85768,1.85686,1.85686,8000000.0
2007-10-05 17:42:00,1.85713,1.85713,1.85681,1.85691,11000000.0
2007-10-05 17:43:00,1.85707,1.8572,1.85704,1.8572,7000000.0
2007-10-05 17:44:00,1.85712,1.85712,1.85651,1.85653,10000000.0
2007-10-05 17:45:00,1.85648,1.85658,1.85635,1.85644,7000000.0
2007-10-05 17:46:00,1.8566,1.85678,1.8566,1.85678,8000000.0
2007-10-05 17:47:00,1.85715,1.85744,1.85674,1.85744,8000000.0
2007-10-05 17:48:00,1.85737,1.85737,1.85677,1.85686,7000000.0
2007-10-05 17:49:00,1.85671,1.85671,1.85651,1.8566,7000000.0
2007-10-05 17:50:00,1.85662,1.85676,1.85662,1.85664,7000000.0
2007-10-05 17:51:00,1.85662,1.85662,1.85644,1.85654,7000000.0
2007-10-05 17:52:00,1.85652,1.85657,1.85577,1.85595,7000000.0
2007-10-05 17:53:00,1.85629,1.8563,1.85616,1.8563,7000000.0
2007-10-05 17:54:00,1.85623,1.85623,1.85566,1.85566,11000000.0
2007-10-05 17:55:00,1.85561,1.85561,1.8548,1.8548,7000000.0
2007-10-05 17:56:00,1.85522,1.8557,1.85512,1.8557,7000000.0
2007-10-05 17:57:00,1.85578,1.85598,1.8557,1.8557,10000000.0
2007-10-05 17:58:00,1.85564,1.85569,1.85516,1.85516,10000000.0
2007-10-05 17:59:00,1.85444,1.85521,1.85444,1.85521,10000000.0
2007-10-05 18:00:00,1.85506,1.85506,1.85473,1.855,10000000.0
2007-10-05 18:01:00,1.85567,1.85663,1.85567,1.85663,8000000.0
2007-10-05 18:02:00,1.8568,1.85682,1.85644,1.85644,8000000.0
2007-10-05 18:03:00,1.85626,1.85626,1.85581,1.85581,10000000.0
2007-10-05 18:04:00,1.85583,1.8561,1.85582,1.8561,8000000.0
2007-10-05 18:05:00,1.85579,1.85579,1.85535,1.85535,10000000.0
2007-10-05 18:06:00,1.85579,1.85611,1.85578,1.85578,10000000.0
2007-10-05 18:07:00,1.85599,1.85609,1.85593,1.85599,8000000.0
2007-10-05 18:08:00,1.85593,1.85667,1.85593,1.85667,8000000.0
2007-10-05 18:09:00,1.85698,1.85721,1.85698,1.85721,8000000.0
2007-10-05 18:10:00,1.85748,1.8576,1.85729,1.8574,11000000.0
2007-10-05 18:11:00,1.85812,1.85826,1.85766,1.85769,7000000.0
2007-10-05 18:12:00,1.85818,1.85832,1.85806,1.85806,9000000.0
2007-10-05 18:13:00,1.85798,1.85798,1.8575,1.85775,11000000.0
2007-10-05 18:14:00,1.85735,1.85735,1.85628,1.85651,7000000.0
2007-10-05 18:15:00,1.85661,1.85675,1.8564,1.85643,8000000.0
2007-10-05 18:16:00,1.85629,1.85648,1.85583,1.85583,11000000.0
2007-10-05 18:17:00,1.85598,1.85628,1.85551,1.85628,10000000.0
2007-10-05 18:18:00,1.85683,1.85685,1.85666,1.85672,8000000.0
2007-10-05 18:19:00,1.85687,1.8574,1.85687,1.8574,9000000.0
2007-10-05 18:20:00,1.85731,1.85731,1.85672,1.85679,7000000.0
2007-10-05 18:21:00,1.85686,1.85692,1.85481,1.8565,11000000.0
2007-10-05 18:22:00,1.8565,1.85657,1.85634,1.85656,11000000.0
2007-10-05 18:23:00,1.85662,1.85691,1.85658,1.85681,8000000.0
2007-10-05 18:24:00,1.85698,1.85739,1.85698,1.85739,10000000.0
2007-10-05 18:25:00,1.85725,1.85739,1.85709,1.85739,7000000.0
2007-10-05 18:26:00,1.85751,1.85778,1.8575,1.85774,8000000.0
2007-10-05 18:27:00,1.85767,1.85781,1.85767,1.85781,7000000.0
2007-10-05 18:28:00,1.85782,1.85786,1.85701,1.85701,7000000.0
2007-10-05 18:29:00,1.85735,1.85773,1.85733,1.85733,7000000.0
2007-10-05 18:30:00,1.85732,1.8575,1.85719,1.8575,8000000.0
2007-10-05 18:31:00,1.85748,1.85748,1.85717,1.85717,9000000.0
2007-10-05 18:32:00,1.85723,1.85739,1.85723,1.85728,11000000.0
2007-10-05 18:33:00,1.8574,1.85749,1.8573,1.8573,11000000.0
2007-10-05 18:34:00,1.85744,1.85744,1.85684,1.85684,7000000.0
2007-10-05 18:35:00,1.85698,1.85698,1.85662,1.85675,8000000.0
2007-10-05 18:36:00,1.85735,1.85761,1.85728,1.85728,7000000.0
2007-10-05 18:37:00,1.85739,1.85779,1.85738,1.85738,8000000.0
2007-10-05 18:38:00,1.85767,1.85767,1.85689,1.85733,8000000.0
2007-10-05 18:39:00,1.85718,1.85736,1.85684,1.85684,7000000.0
2007-10-05 18:40:00,1.85708,1.85734,1.85708,1.85724,7000000.0
2007-10-05 18:41:00,1.85725,1.85731,1.85717,1.8573,8000000.0
2007-10-05 18:42:00,1.85718,1.85718,1.85674,1.857,11000000.0
2007-10-05 18:43:00,1.85713,1.85716,1.85694,1.85716,8000000.0
2007-10-05 18:44:00,1.85731,1.85755,1.85731,1.85739,7000000.0
2007-10-05 18:45:00,1.85735,1.85748,1.85713,1.85713,11000000.0
2007-10-05 18:46:00,1.8569,1.85715,1.85664,1.85715,9000000.0
2007-10-05 18:47:00,1.85731,1.85731,1.85685,1.85685,8000000.0
2007-10-05 18:48:00,1.85744,1.85744,1.85699,1.85719,9000000.0
2007-10-05 18:49:00,1.85708,1.85732,1.85699,1.8571,7000000.0
2007-10-05 18:50:00,1.85722,1.8575,1.85719,1.8575,11000000.0
2007-10-05 18:51:00,1.85765,1.85777,1.85753,1.85777,7000000.0
2007-10-05 18:52:00,1.85761,1.85761,1.85744,1.85761,8000000.0
2007-10-05 18:53:00,1.85689,1.85713,1.85686,1.85693,11000000.0
2007-10-05 18:54:00,1.8574,1.85754,1.8574,1.85741,7000000.0
2007-10-05 18:55:00,1.85759,1.85767,1.85758,1.85767,7000000.0
2007-10-05 18:56:00,1.85756,1.85777,1.85756,1.85758,7000000.0
2007-10-05 18:57:00,1.85772,1.85774,1.85761,1.85761,10000000.0
2007-10-05 18:58:00,1.85756,1.85756,1.85702,1.85722,9000000.0
2007-10-05 18:59:00,1.85737,1.85743,1.85721,1.85721,8000000.0
2007-10-05 19:00:00,1.85713,1.85752,1.85713,1.85751,7000000.0
2007-10-05 19:01:00,1.85781,1.85823,1.85781,1.85811,7000000.0
2007-10-05 19:02:00,1.85849,1.85874,1.85849,1.85874,8000000.0
2007-10-05 19:03:00,1.85899,1.85901,1.85887,1.85888,7000000.0
2007-10-05 19:04:00,1.85879,1.85888,1.85863,1.85874,8000000.0
2007-10-05 19:05:00,1.85797,1.8582,1.85768,1.85819,8000000.0
2007-10-05 19:06:00,1.85832,1.85836,1.85781,1.85828,8000000.0
2007-10-05 19:07:00,1.8584,1.8584,1.85822,1.85835,9000000.0
2007-10-05 19:08:00,1.8583,1.8584,1.8583,1.85837,8000000.0
2007-10-05 19:09:00,1.85772,1.85825,1.85772,1.85825,7000000.0
2007-10-05 19:10:00,1.8582,1.85831,1.85814,1.85831,11000000.0
2007-10-05 19:11:00,1.85841,1.85841,1.85804,1.85832,10000000.0
2007-10-05 19:12:00,1.85812,1.85812,1.85639,1.85639,7000000.0
2007-10-05 19:13:00,1.85659,1.85705,1.85543,1.85703,8000000.0
2007-10-05 19:14:00,1.85742,1.85743,1.85676,1.85743,8000000.0
2007-10-05 19:15:00,1.85724,1.85724,1.85706,1.85709,10000000.0
2007-10-05 19:16:00,1.85717,1.85718,1.85699,1.85713,8000000.0
2007-10-05 19:17:00,1.85715,1.85715,1.85684,1.85715,10000000.0
2007-10-05 19:18:00,1.85752,1.85756,1.85676,1.85733,11000000.0
2007-10-05 19:19:00,1.85744,1.85754,1.85739,1.85754,8000000.0
2007-10-05 19:20:00,1.85741,1.85748,1.85696,1.85696,11000000.0
2007-10-05 19:21:00,1.85688,1.85688,1.85622,1.85622,10000000.0
2007-10-05 19:22:00,1.85618,1.85618,1.8559,1.85604,9000000.0
2007-10-05 19:23:00,1.85594,1.85618,1.85593,1.85618,8000000.0
2007-10-05 19:24:00,1.85619,1.8562,1.85602,1.85613,9000000.0
2007-10-05 19:25:00,1.85618,1.85621,1.85614,1.85614,9000000.0
2007-10-05 19:26:00,1.85607,1.85607,1.85587,1.85601,7000000.0
2007-10-05 19:27:00,1.856,1.85604,1.85557,1.85557,8000000.0
2007-10-05 19:28:00,1.85612,1.85612,1.85557,1.85557,10000000.0
2007-10-05 19:29:00,1.85562,1.85562,1.8553,1.8553,7000000.0
2007-10-05 19:30:00,1.85516,1.85543,1.8551,1.85515,10000000.0
2007-10-05 19:31:00,1.85503,1.85548,1.85503,1.85548,7000000.0
2007-10-05 19:32:00,1.8558,1.85592,1.85573,1.85586,10000000.0
2007-10-05 19:33:00,1.85579,1.85633,1.85579,1.85617,7000000.0
2007-10-05 19:34:00,1.85629,1.85649,1.85625,1.85649,8000000.0
2007-10-05 19:35:00,1.85672,1.85679,1.85672,1.85678,7000000.0
2007-10-05 19:36:00,1.85653,1.8568,1.85632,1.8568,7000000.0
2007-10-05 19:37:00,1.85657,1.8566,1.85645,1.85657,8000000.0
2007-10-05 19:38:00,1.85691,1.85691,1.85666,1.85666,8000000.0
2007-10-05 19:39:00,1.85609,1.85657,1.85602,1.85602,8000000.0
2007-10-05 19:40:00,1.85702,1.85725,1.85682,1.85682,7000000.0
2007-10-05 19:41:00,1.8571,1.8571,1.85684,1.85698,9000000.0
2007-10-05 19:42:00,1.85708,1.85721,1.85707,1.85719,7000000.0
2007-10-05 19:43:00,1.85746,1.85746,1.85714,1.85737,11000000.0
2007-10-05 19:44:00,1.85737,1.85753,1.85721,1.85753,8000000.0
2007-10-05 19:45:00,1.85788,1.85796,1.85762,1.85793,9000000.0
2007-10-05 19:46:00,1.85801,1.85801,1.85754,1.85754,7000000.0
2007-10-05 19:47:00,1.85761,1.85778,1.85761,1.85778,9000000.0
2007-10-05 19:48:00,1.85749,1.8576,1.85729,1.85735,8000000.0
2007-10-05 19:49:00,1.85752,1.85765,1.85736,1.85739,7000000.0
2007-10-05 19:50:00,1.85735,1.85755,1.85717,1.85745,7000000.0
2007-10-05 19:51:00,1.85751,1.85759,1.85724,1.85759,7000000.0
2007-10-05 19:52:00,1.85757,1.8577,1.85752,1.8577,7000000.0
2007-10-05 19:53:00,1.85765,1.8578,1.85758,1.85777,7000000.0
2007-10-05 19:54:00,1.85783,1.85784,1.85764,1.85784,8000000.0
2007-10-05 19:55:00,1.85735,1.85739,1.85686,1.85686,8000000.0
2007-10-05 19:56:00,1.85674,1.85679,1.85655,1.85662,8000000.0
2007-10-05 19:57:00,1.85667,1.85667,1.85654,1.85657,7000000.0
2007-10-05 19:58:00,1.85648,1.85654,1.85622,1.85654,10000000.0
2007-10-05 19:59:00,1.85661,1.85693,1.85659,1.85659,8000000.0
2007-10-05 20:00:00,1.85652,1.85666,1.85612,1.85662,7000000.0
2007-10-05 20:01:00,1.8566,1.85685,1.8566,1.85685,7000000.0
2007-10-05 20:02:00,1.85683,1.85695,1.85682,1.85685,7000000.0
2007-10-05 20:03:00,1.85675,1.85704,1.85675,1.85704,9000000.0
2007-10-05 20:04:00,1.85714,1.85714,1.8565,1.85676,9000000.0
2007-10-05 20:05:00,1.85703,1.85714,1.85689,1.85708,9000000.0
2007-10-05 20:06:00,1.85708,1.85711,1.85673,1.85673,11000000.0
2007-10-05 20:07:00,1.85693,1.85712,1.85693,1.85694,10000000.0
2007-10-05 20:08:00,1.85744,1.85744,1.85653,1.85654,8000000.0
2007-10-05 20:09:00,1.85679,1.85697,1.85679,1.85686,7000000.0
2007-10-05 20:10:00,1.85664,1.85671,1.8565,1.85656,8000000.0
2007-10-05 20:11:00,1.85667,1.85696,1.85667,1.85685,8000000.0
2007-10-05 20:12:00,1.85677,1.85692,1.85676,1.85686,7000000.0
2007-10-05 20:13:00,1.85654,1.85661,1.85649,1.85653,10000000.0
2007-10-05 20:14:00,1.85658,1.85676,1.85656,1.85676,7000000.0
2007-10-05 20:15:00,1.85672,1.85672,1.85658,1.85662,7000000.0
2007-10-05 20:16:00,1.8565,1.85653,1.85639,1.85644,7000000.0
2007-10-05 20:17:00,1.85649,1.8566,1.85646,1.85654,11000000.0
2007-10-05 20:18:00,1.85643,1.85655,1.85643,1.85646,9000000.0
2007-10-05 20:19:00,1.85636,1.85652,1.85636,1.85638,8000000.0
2007-10-05 20:20:00,1.85644,1.85648,1.85634,1.85638,7000000.0
2007-10-05 20:21:00,1.85654,1.85659,1.85636,1.85654,11000000.0
2007-10-05 20:22:00,1.85648,1.85655,1.85644,1.85644,7000000.0
2007-10-05 20:23:00,1.85671,1.85671,1.85584,1.85584,7000000.0
2007-10-05 20:24:00,1.85647,1.85669,1.85647,1.85669,8000000.0
2007-10-05 20:25:00,1.85686,1.85703,1.85686,1.85694,11000000.0
2007-10-05 20:26:00,1.85674,1.85686,1.85668,1.85686,8000000.0
2007-10-05 20:27:00,1.85696,1.85696,1.85664,1.85677,9000000.0
2007-10-05 20:28:00,1.85661,1.85693,1.85661,1.85681,7000000.0
2007-10-05 20:29:00,1.85692,1.85704,1.85685,1.85685,8000000.0
2007-10-05 20:30:00,1.85708,1.85719,1.85691,1.85691,8000000.0
2007-10-05 20:31:00,1.85704,1.85714,1.85686,1.85714,7000000.0
2007-10-05 20:32:00,1.85744,1.85755,1.85719,1.85719,7000000.0
2007-10-05 20:33:00,1.857,1.85718,1.85696,1.85718,7000000.0
2007-10-05 20:34:00,1.85748,1.85748,1.85657,1.85658,8000000.0
2007-10-05 20:35:00,1.85715,1.8573,1.85713,1.8573,9000000.0
2007-10-05 20:36:00,1.85715,1.85738,1.85715,1.85738,7000000.0
2007-10-05 20:37:00,1.85745,1.85745,1.85723,1.85727,11000000.0
2007-10-05 20:38:00,1.85696,1.85701,1.85664,1.857,10000000.0
2007-10-05 20:39:00,1.85733,1.85744,1.85715,1.85744,9000000.0
2007-10-05 20:40:00,1.85742,1.85751,1.85734,1.8574,8000000.0
2007-10-05 20:41:00,1.85746,1.85746,1.85729,1.85731,8000000.0
2007-10-05 20:42:00,1.85735,1.85743,1.85717,1.85717,11000000.0
2007-10-05 20:43:00,1.85737,1.85739,1.8571,1.85739,8000000.0
2007-10-05 20:44:00,1.8574,1.85751,1.85718,1.85751,10000000.0
2007-10-05 20:45:00,1.85746,1.85746,1.85719,1.85719,7000000.0
2007-10-05 20:46:00,1.85716,1.85716,1.85684,1.85684,8000000.0
2007-10-05 20:47:00,1.85692,1.85702,1.85687,1.85698,7000000.0
2007-10-05 20:48:00,1.85647,1.85712,1.85647,1.85712,10000000.0
2007-10-05 20:49:00,1.85697,1.8572,1.85695,1.85712,7000000.0
2007-10-05 20:50:00,1.85728,1.85733,1.85715,1.85733,8000000.0
2007-10-05 20:51:00,1.85732,1.85759,1.85726,1.85759,9000000.0
2007-10-05 20:52:00,1.85762,1.85772,1.85754,1.85754,11000000.0
2007-10-05 20:53:00,1.85758,1.85779,1.8573,1.8573,11000000.0
2007-10-05 20:54:00,1.85763,1.85771,1.85756,1.85768,11000000.0
2007-10-05 20:55:00,1.85773,1.85774,1.85756,1.85772,8000000.0
2007-10-05 20:56:00,1.85767,1.85767,1.85744,1.85744,7000000.0
2007-10-05 20:57:00,1.85738,1.85758,1.8572,1.85758,9000000.0
2007-10-05 20:58:00,1.85764,1.85764,1.85744,1.8576,7000000.0
2007-10-05 20:59:00,1.85765,1.85803,1.85765,1.85803,7000000.0
2007-10-05 21:00:00,1.85811,1.85811,1.85791,1.85792,7000000.0
2007-10-05 21:01:00,1.85787,1.85788,1.85771,1.85783,7000000.0
2007-10-05 21:02:00,1.85736,1.85746,1.85716,1.85746,7000000.0
2007-10-05 21:03:00,1.85741,1.85757,1.85738,1.85757,8000000.0
2007-10-05 21:04:00,1.85735,1.85758,1.85723,1.85758,7000000.0
2007-10-05 21:05:00,1.85783,1.85799,1.85783,1.85799,7000000.0
2007-10-05 21:06:00,1.8579,1.858,1.85773,1.85798,8000000.0
2007-10-05 21:07:00,1.85775,1.85775,1.85737,1.85746,8000000.0
2007-10-05 21:08:00,1.85737,1.85754,1.85735,1.85754,10000000.0
2007-10-05 21:09:00,1.8574,1.8574,1.85728,1.85728,10000000.0
2007-10-05 21:10:00,1.85743,1.85755,1.85738,1.85753,8000000.0
2007-10-05 21:11:00,1.85762,1.85787,1.85762,1.85783,7000000.0
2007-10-05 21:12:00,1.85797,1.85805,1.85797,1.85804,8000000.0
2007-10-05 21:13:00,1.85827,1.8583,1.85805,1.8583,10000000.0
2007-10-05 21:14:00,1.85805,1.85806,1.85769,1.8577,8000000.0
2007-10-05 21:15:00,1.85838,1.85857,1.85803,1.85803,8000000.0
2007-10-05 21:16:00,1.85778,1.85778,1.85739,1.85739,7000000.0
2007-10-05 21:17:00,1.85752,1.85778,1.85742,1.85766,11000000.0
2007-10-05 21:18:00,1.85742,1.85786,1.85742,1.85769,7000000.0
2007-10-05 21:19:00,1.85758,1.85767,1.85708,1.85767,9000000.0
2007-10-05 21:20:00,1.85776,1.85776,1.85702,1.85702,11000000.0
2007-10-05 21:21:00,1.85757,1.85757,1.85711,1.85722,10000000.0
2007-10-05 21:22:00,1.85732,1.85748,1.8573,1.8574,10000000.0
2007-10-05 21:23:00,1.85736,1.85736,1.85715,1.85725,7000000.0
2007-10-05 21:24:00,1.85716,1.85736,1.85709,1.85709,11000000.0
2007-10-05 21:25:00,1.8572,1.85721,1.857,1.857,7000000.0
2007-10-05 21:26:00,1.857,1.85728,1.857,1.85702,7000000.0
2007-10-05 21:27:00,1.85703,1.85715,1.85676,1.85715,7000000.0
2007-10-05 21:28:00,1.857,1.85709,1.85684,1.85709,7000000.0
2007-10-05 21:29:00,1.8577,1.8577,1.8577,1.8577,8000000.0
2007-10-05 21:30:00,1.8573,1.8573,1.85666,1.85666,8000000.0
2007-10-05 21:31:00,1.85707,1.85717,1.85702,1.85717,8000000.0
2007-10-05 21:32:00,1.8571,1.85713,1.85699,1.85699,7000000.0
2007-10-05 21:33:00,1.85698,1.85711,1.85692,1.8571,11000000.0
2007-10-05 21:34:00,1.85716,1.85732,1.85715,1.85728,11000000.0
2007-10-05 21:35:00,1.85717,1.85717,1.85685,1.85685,11000000.0
2007-10-05 21:36:00,1.85705,1.85705,1.85633,1.85645,8000000.0
2007-10-05 21:37:00,1.85703,1.85704,1.85685,1.85703,8000000.0
2007-10-05 21:38:00,1.85705,1.85709,1.85689,1.85696,8000000.0
2007-10-05 21:39:00,1.85679,1.85679,1.85646,1.85646,9000000.0
2007-10-05 21:40:00,1.85646,1.85663,1.85646,1.85663,7000000.0
2007-10-05 21:41:00,1.85681,1.85715,1.8568,1.85681,9000000.0
2007-10-05 21:42:00,1.85665,1.85683,1.85665,1.85683,7000000.0
2007-10-05 21:43:00,1.85655,1.85669,1.85607,1.85669,9000000.0
2007-10-05 21:44:00,1.85669,1.85682,1.8566,1.85668,8000000.0
2007-10-05 21:45:00,1.85658,1.85701,1.85658,1.85695,10000000.0
2007-10-05 21:46:00,1.85706,1.85706,1.85666,1.85666,8000000.0
2007-10-05 21:47:00,1.85657,1.85657,1.85644,1.85649,8000000.0
2007-10-05 21:48:00,1.85687,1.8569,1.8568,1.8569,8000000.0
2007-10-05 21:49:00,1.85653,1.85669,1.85653,1.85669,8000000.0
2007-10-05 21:50:00,1.85664,1.8567,1.85654,1.8567,8000000.0
2007-10-05 21:51:00,1.85669,1.85669,1.8564,1.8564,7000000.0
2007-10-05 21:52:00,1.85652,1.85662,1.85652,1.85662,7000000.0
2007-10-05 21:53:00,1.85619,1.85631,1.85609,1.85612,7000000.0
2007-10-05 21:54:00,1.85651,1.85651,1.85582,1.85628,7000000.0
2007-10-05 21:55:00,1.8566,1.85661,1.85647,1.85653,7000000.0
2007-10-05 21:56:00,1.85659,1.85682,1.85658,1.85669,8000000.0
2007-10-05 21:57:00,1.85656,1.85656,1.85625,1.85653,7000000.0
2007-10-05 21:58:00,1.85635,1.85635,1.85607,1.85607,7000000.0
2007-10-05 21:59:00,1.85534,1.85534,1.85503,1.85509,8000000.0
2007-10-05 22:00:00,1.85514,1.85534,1.85503,1.85534,10000000.0
2007-10-05 22:01:00,1.85528,1.85528,1.85464,1.85464,9000000.0
2007-10-05 22:02:00,1.85449,1.85449,1.85418,1.85439,8000000.0
2007-10-05 22:03:00,1.8546,1.8546,1.85445,1.85445,7000000.0
2007-10-05 22:04:00,1.85453,1.8546,1.8545,1.85456,8000000.0
2007-10-05 22:05:00,1.85447,1.85447,1.85413,1.85418,10000000.0
2007-10-05 22:06:00,1.85424,1.85424,1.85383,1.85385,7000000.0
2007-10-05 22:07:00,1.85398,1.85404,1.85392,1.85392,8000000.0
2007-10-05 22:08:00,1.85401,1.85405,1.85387,1.85387,8000000.0
2007-10-05 22:09:00,1.85401,1.85453,1.85401,1.85453,9000000.0
2007-10-05 22:10:00,1.85497,1.85507,1.8549,1.8549,8000000.0
2007-10-05 22:11:00,1.8559,1.8559,1.8558,1.8558,8000000.0
2007-10-05 22:12:00,1.85484,1.85492,1.85481,1.85481,8000000.0
2007-10-05 22:13:00,1.85457,1.85465,1.85444,1.85445,8000000.0
2007-10-05 22:14:00,1.85454,1.85507,1.85444,1.85507,11000000.0
2007-10-05 22:15:00,1.8552,1.85528,1.85496,1.85528,8000000.0
2007-10-05 22:16:00,1.85517,1.85551,1.85505,1.85551,9000000.0
2007-10-05 22:17:00,1.85549,1.85549,1.85532,1.85542,7000000.0
2007-10-05 22:18:00,1.85534,1.85534,1.85492,1.85495,8000000.0
2007-10-05 22:19:00,1.85482,1.85486,1.85476,1.8548,8000000.0
2007-10-05 22:20:00,1.85489,1.85509,1.85489,1.85509,7000000.0
2007-10-05 22:21:00,1.85495,1.85503,1.85487,1.85494,9000000.0
2007-10-05 22:22:00,1.85498,1.85527,1.85494,1.85527,7000000.0
2007-10-05 22:23:00,1.85542,1.85549,1.85536,1.85549,9000000.0
2007-10-05 22:24:00,1.85509,1.85557,1.85509,1.85548,7000000.0
2007-10-05 22:25:00,1.85537,1.85544,1.85519,1.85544,8000000.0
2007-10-05 22:26:00,1.85509,1.85509,1.85452,1.85466,9000000.0
2007-10-05 22:27:00,1.85449,1.8547,1.85449,1.85454,6000000.0
2007-10-05 22:28:00,1.85459,1.85473,1.85442,1.85473,8000000.0
2007-10-05 22:29:00,1.85475,1.85476,1.85456,1.85466,9000000.0
2007-10-05 22:30:00,1.85478,1.85486,1.85467,1.8548,7000000.0
2007-10-05 22:31:00,1.85468,1.85486,1.85468,1.85486,9000000.0
2007-10-05 22:32:00,1.85477,1.8554,1.85477,1.85536,8000000.0
2007-10-05 22:33:00,1.85548,1.85574,1.8553,1.85574,7000000.0
2007-10-05 22:34:00,1.85581,1.85602,1.85581,1.85602,7000000.0
2007-10-05 22:35:00,1.85598,1.85634,1.85598,1.85631,8000000.0
2007-10-05 22:36:00,1.85649,1.85662,1.85649,1.85657,10000000.0
2007-10-05 22:37:00,1.85636,1.85643,1.85619,1.85619,7000000.0
2007-10-05 22:38:00,1.85622,1.85623,1.85605,1.85605,8000000.0
2007-10-05 22:39:00,1.85618,1.85694,1.85618,1.85694,10000000.0
2007-10-05 22:40:00,1.85689,1.85719,1.85677,1.85719,7000000.0
2007-10-05 22:41:00,1.85718,1.85718,1.85679,1.85688,8000000.0
2007-10-05 22:42:00,1.85685,1.85685,1.85665,1.85685,8000000.0
2007-10-05 22:43:00,1.85672,1.85676,1.85636,1.85636,9000000.0
2007-10-05 22:44:00,1.85614,1.85655,1.85614,1.85655,11000000.0
2007-10-05 22:45:00,1.85666,1.85666,1.85639,1.85658,11000000.0
2007-10-05 22:46:00,1.85625,1.85638,1.85623,1.85635,8000000.0
2007-10-05 22:47:00,1.85661,1.85664,1.8565,1.8565,11000000.0
2007-10-05 22:48:00,1.85662,1.85665,1.85633,1.85633,8000000.0
2007-10-05 22:49:00,1.85638,1.85646,1.85623,1.85646,7000000.0
2007-10-05 22:50:00,1.85645,1.85682,1.85645,1.85682,7000000.0
2007-10-05 22:51:00,1.8567,1.85701,1.85668,1.85699,10000000.0
2007-10-05 22:52:00,1.85691,1.85691,1.85658,1.85658,8000000.0
2007-10-05 22:53:00,1.85649,1.85677,1.85649,1.85652,7000000.0
2007-10-05 22:54:00,1.85668,1.85668,1.85651,1.85651,8000000.0
2007-10-05 22:55:00,1.85651,1.85652,1.85632,1.85632,7000000.0
2007-10-05 22:56:00,1.85657,1.85657,1.85638,1.85641,7000000.0
2007-10-05 22:57:00,1.85636,1.85648,1.85624,1.85648,7000000.0
2007-10-05 22:58:00,1.85604,1.85611,1.85594,1.85611,7000000.0
2007-10-05 22:59:00,1.85608,1.85608,1.85564,1.85564,7000000.0
2007-10-07 23:00:00,1.85194,1.85388,1.84962,1.84962,8000000.0
2007-10-07 23:02:00,1.84897,1.849,1.84885,1.84885,8000000.0
2007-10-07 23:03:00,1.8497,1.8497,1.84967,1.84968,7000000.0
2007-10-07 23:04:00,1.85037,1.8504,1.85023,1.8504,8000000.0
2007-10-07 23:06:00,1.84982,1.8502,1.84982,1.85,9000000.0
2007-10-07 23:07:00,1.84957,1.8496,1.84945,1.84953,10000000.0
2007-10-07 23:08:00,1.84983,1.84983,1.84943,1.84947,7000000.0
2007-10-07 23:10:00,1.84986,1.84986,1.84959,1.84982,11000000.0
2007-10-07 23:11:00,1.84949,1.84996,1.84949,1.84996,7000000.0
2007-10-07 23:12:00,1.85015,1.8502,1.85008,1.8502,7000000.0
2007-10-07 23:14:00,1.85003,1.85003,1.84971,1.84985,11000000.0
2007-10-07 23:15:00,1.85005,1.85039,1.84981,1.85029,9000000.0
2007-10-07 23:16:00,1.8504,1.85066,1.85005,1.85005,11000000.0
2007-10-07 23:18:00,1.85068,1.8507,1.85058,1.85063,8000000.0
2007-10-07 23:20:00,1.85043,1.8505,1.8504,1.8505,9000000.0
2007-10-07 23:22:00,1.85031,1.85034,1.84978,1.84978,11000000.0
2007-10-07 23:23:00,1.85002,1.85005,1.84999,1.84999,8000000.0
2007-10-07 23:24:00,1.85011,1.85011,1.84964,1.84964,7000000.0
2007-10-07 23:25:00,1.84971,1.84978,1.84969,1.84978,7000000.0
2007-10-07 23:26:00,1.84989,1.84998,1.84964,1.84964,8000000.0
2007-10-07 23:27:00,1.85545,1.85595,1.85016,1.85016,9000000.0
2007-10-07 23:28:00,1.84952,1.84968,1.84952,1.84968,10000000.0
2007-10-07 23:29:00,1.84966,1.84969,1.84948,1.84963,9000000.0
2007-10-07 23:30:00,1.84942,1.84942,1.84923,1.84923,8000000.0
2007-10-07 23:31:00,1.84932,1.84943,1.84922,1.84943,7000000.0
2007-10-07 23:32:00,1.84931,1.84944,1.84888,1.84888,8000000.0
2007-10-07 23:33:00,1.84841,1.84861,1.84824,1.84824,7000000.0
2007-10-07 23:34:00,1.84828,1.84828,1.84804,1.84804,2000000.0
2007-10-07 23:35:00,1.84821,1.84841,1.84821,1.8484,9000000.0
2007-10-07 23:36:00,1.84829,1.84829,1.84765,1.84765,7000000.0
2007-10-07 23:37:00,1.84739,1.84786,1.84729,1.84786,9000000.0
2007-10-07 23:38:00,1.84775,1.84791,1.84765,1.84765,8000000.0
2007-10-07 23:39:00,1.84791,1.84819,1.84781,1.84805,10000000.0
2007-10-07 23:40:00,1.84819,1.84826,1.84811,1.84826,7000000.0
2007-10-07 23:41:00,1.84851,1.84896,1.84841,1.84896,8000000.0
2007-10-07 23:42:00,1.84915,1.84915,1.84892,1.84912,7000000.0
2007-10-07 23:43:00,1.84916,1.84917,1.84893,1.84917,7000000.0
2007-10-07 23:44:00,1.84938,1.84941,1.84929,1.84929,7000000.0
2007-10-07 23:45:00,1.84943,1.84965,1.84943,1.84965,7000000.0
2007-10-07 23:46:00,1.84962,1.84979,1.84953,1.84953,8000000.0
2007-10-07 23:47:00,1.84961,1.84972,1.84921,1.84962,8000000.0
2007-10-07 23:48:00,1.84961,1.84961,1.84941,1.84941,7000000.0
2007-10-07 23:49:00,1.84959,1.84995,1.84952,1.84995,10000000.0
2007-10-07 23:50:00,1.85048,1.8505,1.8504,1.85042,8000000.0
2007-10-07 23:51:00,1.85011,1.85026,1.85011,1.85019,7000000.0
2007-10-07 23:52:00,1.85022,1.85038,1.85004,1.85021,11000000.0
2007-10-07 23:53:00,1.8502,1.85036,1.85017,1.8502,9000000.0
2007-10-07 23:54:00,1.84834,1.85039,1.84834,1.85039,9000000.0
2007-10-07 23:55:00,1.85064,1.85113,1.85064,1.85113,8000000.0
2007-10-07 23:56:00,1.85061,1.85076,1.85061,1.85064,8000000.0
2007-10-07 23:57:00,1.85079,1.85079,1.85054,1.8507,8000000.0
2007-10-07 23:58:00,1.85087,1.85087,1.85042,1.85042,7000000.0
2007-10-07 23:59:00,1.85025,1.85025,1.8501,1.85014,10000000.0
2007-10-08 00:00:00,1.84991,1.85021,1.84991,1.85021,7000000.0
2007-10-08 00:01:00,1.85007,1.85007,1.84962,1.84964,8000000.0
2007-10-08 00:02:00,1.84963,1.84972,1.84955,1.84963,8000000.0
2007-10-08 00:03:00,1.84977,1.84977,1.84949,1.84961,7000000.0
2007-10-08 00:04:00,1.84961,1.84965,1.84942,1.84962,7000000.0
2007-10-08 00:05:00,1.84957,1.84957,1.84935,1.8495,9000000.0
2007-10-08 00:06:00,1.84946,1.84967,1.84946,1.84964,10000000.0
2007-10-08 00:07:00,1.84975,1.8498,1.84961,1.84961,5000000.0
2007-10-08 00:08:00,1.84966,1.84967,1.84951,1.84965,9000000.0
2007-10-08 00:09:00,1.84969,1.84976,1.84961,1.84967,8000000.0
2007-10-08 00:10:00,1.84966,1.84985,1.84966,1.84971,8000000.0
2007-10-08 00:11:00,1.84974,1.84986,1.8497,1.84986,9000000.0
2007-10-08 00:12:00,1.84974,1.84996,1.84974,1.84996,7000000.0
2007-10-08 00:13:00,1.84982,1.8499,1.84977,1.8499,7000000.0
2007-10-08 00:14:00,1.85003,1.85042,1.85003,1.85042,8000000.0
2007-10-08 00:15:00,1.85077,1.85252,1.85077,1.85252,8000000.0
2007-10-08 00:16:00,1.85263,1.85294,1.85263,1.85279,7000000.0
2007-10-08 00:17:00,1.85272,1.85279,1.85267,1.85269,10000000.0
2007-10-08 00:18:00,1.85287,1.85313,1.85286,1.85313,10000000.0
2007-10-08 00:19:00,1.85318,1.85318,1.85286,1.85305,7000000.0
2007-10-08 00:20:00,1.85294,1.85296,1.8528,1.8528,8000000.0
2007-10-08 00:21:00,1.85278,1.85279,1.85264,1.85264,6000000.0
2007-10-08 00:22:00,1.85199,1.85199,1.85134,1.85134,9000000.0
2007-10-08 00:23:00,1.85125,1.85135,1.85118,1.85135,11000000.0
2007-10-08 00:24:00,1.85128,1.85131,1.85109,1.8511,10000000.0
2007-10-08 00:25:00,1.85145,1.85159,1.85143,1.85159,10000000.0
2007-10-08 00:26:00,1.8516,1.8516,1.85144,1.85151,7000000.0
2007-10-08 00:27:00,1.85159,1.85163,1.85154,1.85161,5000000.0
2007-10-08 00:28:00,1.85155,1.85155,1.85142,1.85142,9000000.0
2007-10-08 00:29:00,1.8515,1.85153,1.85134,1.85153,8000000.0
2007-10-08 00:30:00,1.85136,1.85186,1.85134,1.85186,11000000.0
2007-10-08 00:31:00,1.852,1.85201,1.85185,1.85197,10000000.0
2007-10-08 00:32:00,1.85163,1.85163,1.8514,1.8514,8000000.0
2007-10-08 00:33:00,1.85126,1.85161,1.85095,1.85161,10000000.0
2007-10-08 00:34:00,1.85196,1.85216,1.85191,1.85216,8000000.0
2007-10-08 00:35:00,1.85214,1.85214,1.85009,1.85193,8000000.0
2007-10-08 00:36:00,1.85192,1.85243,1.85192,1.85243,7000000.0
2007-10-08 00:37:00,1.85256,1.8532,1.85256,1.8532,7000000.0
2007-10-08 00:38:00,1.85391,1.85409,1.8537,1.85398,7000000.0
2007-10-08 00:39:00,1.85396,1.85445,1.85396,1.85445,7000000.0
2007-10-08 00:40:00,1.85425,1.85434,1.85416,1.85416,7000000.0
2007-10-08 00:41:00,1.85408,1.8541,1.85391,1.854,10000000.0
2007-10-08 00:42:00,1.85409,1.85409,1.85354,1.85396,11000000.0
2007-10-08 00:43:00,1.854,1.85415,1.85373,1.85415,7000000.0
2007-10-08 00:44:00,1.8542,1.8542,1.85369,1.85369,7000000.0
2007-10-08 00:45:00,1.8536,1.85361,1.85329,1.85329,11000000.0
2007-10-08 00:46:00,1.85347,1.8536,1.85345,1.85353,11000000.0
2007-10-08 00:47:00,1.85324,1.85326,1.85299,1.85326,7000000.0
2007-10-08 00:48:00,1.85325,1.85332,1.85311,1.85332,10000000.0
2007-10-08 00:49:00,1.85329,1.85343,1.85329,1.85342,7000000.0
2007-10-08 00:50:00,1.85353,1.85357,1.85342,1.85342,8000000.0
2007-10-08 00:51:00,1.85341,1.85348,1.85337,1.85337,6000000.0
2007-10-08 00:52:00,1.85318,1.85322,1.85313,1.85316,8000000.0
2007-10-08 00:53:00,1.85313,1.85331,1.85313,1.85327,6000000.0
2007-10-08 00:54:00,1.85335,1.85339,1.85325,1.85326,8000000.0
2007-10-08 00:55:00,1.85318,1.85318,1.85277,1.85298,7000000.0
2007-10-08 00:56:00,1.8531,1.85321,1.8531,1.85319,7000000.0
2007-10-08 00:57:00,1.85335,1.85355,1.85328,1.85345,6000000.0
2007-10-08 00:58:00,1.85318,1.85328,1.85313,1.85328,8000000.0
2007-10-08 00:59:00,1.85311,1.85311,1.85265,1.85265,8000000.0
2007-10-08 01:00:00,1.85265,1.85265,1.85242,1.85253,9000000.0
2007-10-08 01:01:00,1.85252,1.8526,1.85244,1.85259,9000000.0
2007-10-08 01:02:00,1.85276,1.85293,1.85268,1.85293,8000000.0
2007-10-08 01:03:00,1.85291,1.85332,1.85291,1.85332,7000000.0
2007-10-08 01:04:00,1.8533,1.85362,1.85325,1.85362,8000000.0
2007-10-08 01:05:00,1.8538,1.854,1.8538,1.854,8000000.0
2007-10-08 01:06:00,1.85398,1.85398,1.85341,1.85348,8000000.0
2007-10-08 01:07:00,1.85384,1.85401,1.85376,1.85401,10000000.0
2007-10-08 01:08:00,1.85399,1.85399,1.85365,1.85368,8000000.0
2007-10-08 01:09:00,1.85379,1.8539,1.85371,1.8539,7000000.0
2007-10-08 01:10:00,1.85395,1.85416,1.85388,1.85408,11000000.0
2007-10-08 01:11:00,1.85422,1.85422,1.85405,1.8542,8000000.0
2007-10-08 01:12:00,1.85411,1.85454,1.85411,1.85437,11000000.0
2007-10-08 01:13:00,1.85456,1.85467,1.85449,1.85449,7000000.0
2007-10-08 01:14:00,1.85448,1.85461,1.85431,1.85449,8000000.0
2007-10-08 01:15:00,1.85445,1.85451,1.85438,1.85438,10000000.0
2007-10-08 01:16:00,1.85443,1.85444,1.85423,1.85439,9000000.0
2007-10-08 01:17:00,1.85437,1.85444,1.8542,1.85444,7000000.0
2007-10-08 01:18:00,1.85456,1.85462,1.85443,1.85444,8000000.0
2007-10-08 01:19:00,1.85437,1.85459,1.85437,1.85439,7000000.0
2007-10-08 01:20:00,1.85373,1.85373,1.85317,1.85317,8000000.0
2007-10-08 01:21:00,1.85326,1.85351,1.85326,1.85338,7000000.0
2007-10-08 01:22:00,1.8534,1.8534,1.85323,1.85326,7000000.0
2007-10-08 01:23:00,1.85309,1.85325,1.85302,1.85302,7000000.0
2007-10-08 01:24:00,1.85323,1.85323,1.85307,1.85314,11000000.0
2007-10-08 01:25:00,1.85316,1.85316,1.85296,1.85302,7000000.0
2007-10-08 01:26:00,1.85314,1.85314,1.85268,1.85268,8000000.0
2007-10-08 01:27:00,1.85279,1.85286,1.85268,1.85268,8000000.0
2007-10-08 01:28:00,1.85252,1.85252,1.85234,1.85234,8000000.0
2007-10-08 01:29:00,1.85192,1.85192,1.85167,1.85174,5000000.0
2007-10-08 01:30:00,1.85189,1.85199,1.85175,1.85189,7000000.0
2007-10-08 01:31:00,1.85201,1.85201,1.85177,1.85177,5000000.0
2007-10-08 01:32:00,1.85105,1.85112,1.85079,1.85112,9000000.0
2007-10-08 01:33:00,1.85122,1.85127,1.85117,1.85123,8000000.0
2007-10-08 01:34:00,1.85073,1.85084,1.85033,1.85033,11000000.0
2007-10-08 01:35:00,1.85071,1.85077,1.85031,1.85077,11000000.0
2007-10-08 01:36:00,1.85083,1.85107,1.85064,1.85107,10000000.0
2007-10-08 01:37:00,1.85109,1.85116,1.85095,1.85095,8000000.0
2007-10-08 01:38:00,1.8507,1.85079,1.85066,1.85074,7000000.0
2007-10-08 01:39:00,1.85072,1.85072,1.8505,1.8506,6000000.0
2007-10-08 01:40:00,1.85075,1.85075,1.85036,1.85046,11000000.0
2007-10-08 01:41:00,1.85027,1.8505,1.85022,1.85022,7000000.0
2007-10-08 01:42:00,1.85041,1.85053,1.85036,1.85053,9000000.0
2007-10-08 01:43:00,1.85049,1.85086,1.85049,1.85086,8000000.0
2007-10-08 01:44:00,1.85093,1.85093,1.85067,1.85069,8000000.0
2007-10-08 01:45:00,1.85072,1.85079,1.85056,1.85068,9000000.0
2007-10-08 01:46:00,1.85034,1.85034,1.84978,1.84981,7000000.0
2007-10-08 01:47:00,1.84957,1.85002,1.84941,1.85002,8000000.0
2007-10-08 01:48:00,1.8502,1.85044,1.85018,1.85044,8000000.0
2007-10-08 01:49:00,1.85018,1.85032,1.84993,1.84994,9000000.0
2007-10-08 01:50:00,1.85022,1.85025,1.84992,1.84992,7000000.0
2007-10-08 01:51:00,1.85039,1.85062,1.85033,1.85062,8000000.0
2007-10-08 01:52:00,1.85075,1.8508,1.85068,1.8507,8000000.0
2007-10-08 01:54:00,1.85058,1.8506,1.85045,1.85047,10000000.0
2007-10-08 01:55:00,1.85024,1.85043,1.85024,1.85025,8000000.0
2007-10-08 01:56:00,1.85045,1.85077,1.84884,1.85073,10000000.0
2007-10-08 01:57:00,1.85079,1.8508,1.8506,1.8508,5000000.0
2007-10-08 01:58:00,1.85074,1.85074,1.85035,1.85035,8000000.0
2007-10-08 01:59:00,1.8503,1.8503,1.84964,1.84976,10000000.0
2007-10-08 02:00:00,1.84956,1.84956,1.84935,1.84943,10000000.0
2007-10-08 02:01:00,1.84932,1.84932,1.84901,1.84929,8000000.0
2007-10-08 02:02:00,1.8491,1.84933,1.84903,1.84933,5000000.0
2007-10-08 02:03:00,1.84971,1.85021,1.84801,1.84943,10000000.0
2007-10-08 02:04:00,1.8493,1.84954,1.8493,1.84938,8000000.0
2007-10-08 02:05:00,1.84958,1.84984,1.84958,1.84984,10000000.0
2007-10-08 02:06:00,1.84987,1.84987,1.84969,1.8498,10000000.0
2007-10-08 02:07:00,1.84977,1.85001,1.84977,1.85,8000000.0
2007-10-08 02:08:00,1.85001,1.85001,1.8497,1.84982,8000000.0
2007-10-08 02:09:00,1.84961,1.84998,1.84961,1.84997,7000000.0
2007-10-08 02:10:00,1.84949,1.84975,1.84919,1.84919,9000000.0
2007-10-08 02:11:00,1.84941,1.84947,1.84936,1.84947,8000000.0
2007-10-08 02:12:00,1.84947,1.84956,1.84937,1.84949,8000000.0
2007-10-08 02:13:00,1.84954,1.84967,1.84954,1.84967,7000000.0
2007-10-08 02:14:00,1.84952,1.84952,1.8492,1.84939,9000000.0
2007-10-08 02:15:00,1.84905,1.84936,1.84905,1.84936,8000000.0
2007-10-08 02:16:00,1.84917,1.84949,1.84917,1.84949,8000000.0
2007-10-08 02:17:00,1.85009,1.85031,1.84988,1.84988,9000000.0
2007-10-08 02:18:00,1.84917,1.8492,1.84896,1.84896,7000000.0
2007-10-08 02:19:00,1.84923,1.84939,1.84904,1.84936,11000000.0
2007-10-08 02:20:00,1.84913,1.84919,1.84897,1.84919,6000000.0
2007-10-08 02:21:00,1.84926,1.84926,1.84881,1.84881,7000000.0
2007-10-08 02:22:00,1.84845,1.84866,1.84829,1.84829,8000000.0
2007-10-08 02:23:00,1.84811,1.84811,1.84762,1.84762,10000000.0
2007-10-08 02:24:00,1.84719,1.84765,1.84719,1.84765,11000000.0
2007-10-08 02:25:00,1.84766,1.84775,1.84737,1.84737,11000000.0
2007-10-08 02:26:00,1.84711,1.84711,1.84532,1.84532,8000000.0
2007-10-08 02:27:00,1.84549,1.84589,1.84549,1.84584,9000000.0
2007-10-08 02:28:00,1.84623,1.84628,1.84616,1.84628,5000000.0
2007-10-08 02:29:00,1.84634,1.84654,1.84632,1.84654,7000000.0
2007-10-08 02:30:00,1.8466,1.84677,1.84659,1.84677,5000000.0
2007-10-08 02:31:00,1.84682,1.84683,1.84667,1.84668,8000000.0
2007-10-08 02:32:00,1.84677,1.84718,1.84677,1.84711,8000000.0
2007-10-08 02:33:00,1.84752,1.84815,1.84752,1.84762,8000000.0
2007-10-08 02:34:00,1.84735,1.84742,1.8472,1.84728,7000000.0
2007-10-08 02:35:00,1.84728,1.84728,1.847,1.8472,11000000.0
2007-10-08 02:36:00,1.84695,1.84749,1.84695,1.84737,7000000.0
2007-10-08 02:37:00,1.84756,1.84767,1.84756,1.84767,7000000.0
2007-10-08 02:38:00,1.84749,1.84762,1.84749,1.84755,7000000.0
2007-10-08 02:39:00,1.84763,1.84777,1.8471,1.8471,8000000.0
2007-10-08 02:40:00,1.84681,1.8469,1.84668,1.84682,7000000.0
2007-10-08 02:41:00,1.84694,1.84694,1.84674,1.84679,8000000.0
2007-10-08 02:42:00,1.84713,1.84713,1.84695,1.84697,7000000.0
2007-10-08 02:43:00,1.8469,1.8469,1.84676,1.84676,9000000.0
2007-10-08 02:44:00,1.84679,1.84681,1.84653,1.84653,10000000.0
2007-10-08 02:45:00,1.84597,1.84609,1.84556,1.8456,8000000.0
2007-10-08 02:46:00,1.84564,1.84575,1.84552,1.84558,7000000.0
2007-10-08 02:47:00,1.84568,1.84596,1.84568,1.84586,11000000.0
2007-10-08 02:48:00,1.84553,1.84558,1.84544,1.84558,8000000.0
2007-10-08 02:49:00,1.84548,1.84561,1.84542,1.84546,11000000.0
2007-10-08 02:50:00,1.84548,1.84554,1.84536,1.84551,7000000.0
2007-10-08 02:51:00,1.84551,1.84564,1.84528,1.84564,8000000.0
2007-10-08 02:52:00,1.84584,1.84598,1.84571,1.84579,10000000.0
2007-10-08 02:53:00,1.84572,1.84588,1.84572,1.84579,8000000.0
2007-10-08 02:54:00,1.84606,1.84618,1.846,1.84618,8000000.0
2007-10-08 02:55:00,1.84625,1.84635,1.84604,1.84615,8000000.0
2007-10-08 02:56:00,1.84618,1.84625,1.84616,1.84618,7000000.0
2007-10-08 02:57:00,1.84615,1.84615,1.84592,1.8461,8000000.0
2007-10-08 02:58:00,1.84606,1.84615,1.84603,1.84613,9000000.0
2007-10-08 02:59:00,1.84606,1.84608,1.84573,1.84573,9000000.0
2007-10-08 03:00:00,1.8452,1.84583,1.8452,1.84583,8000000.0
2007-10-08 03:01:00,1.84579,1.84579,1.84518,1.84524,8000000.0
2007-10-08 03:02:00,1.8453,1.84545,1.84522,1.84538,6000000.0
2007-10-08 03:03:00,1.84519,1.84519,1.845,1.845,7000000.0
2007-10-08 03:04:00,1.84493,1.84502,1.84469,1.84469,7000000.0
2007-10-08 03:05:00,1.84469,1.84498,1.84469,1.84498,8000000.0
2007-10-08 03:06:00,1.84488,1.84488,1.84403,1.84403,6000000.0
2007-10-08 03:07:00,1.84416,1.84455,1.84416,1.84446,8000000.0
2007-10-08 03:08:00,1.84477,1.84496,1.84477,1.84495,6000000.0
2007-10-08 03:09:00,1.84509,1.8452,1.84509,1.84511,8000000.0
2007-10-08 03:10:00,1.84497,1.84497,1.84441,1.84441,7000000.0
2007-10-08 03:11:00,1.84428,1.84439,1.84421,1.84439,10000000.0
2007-10-08 03:12:00,1.84418,1.84418,1.84385,1.84385,7000000.0
2007-10-08 03:13:00,1.84343,1.84355,1.84284,1.84284,11000000.0
2007-10-08 03:14:00,1.84297,1.84336,1.84297,1.84329,11000000.0
2007-10-08 03:15:00,1.84356,1.84394,1.84356,1.84394,7000000.0
2007-10-08 03:16:00,1.84418,1.84418,1.84381,1.84404,7000000.0
2007-10-08 03:17:00,1.84402,1.84419,1.84358,1.84405,11000000.0
2007-10-08 03:18:00,1.84383,1.8439,1.84359,1.8439,10000000.0
2007-10-08 03:19:00,1.8435,1.8435,1.84315,1.84337,7000000.0
2007-10-08 03:20:00,1.84368,1.84368,1.84344,1.84344,7000000.0
2007-10-08 03:21:00,1.84365,1.84369,1.84329,1.84351,7000000.0
2007-10-08 03:22:00,1.8434,1.8434,1.84325,1.84335,7000000.0
2007-10-08 03:23:00,1.84384,1.84404,1.84378,1.84378,7000000.0
2007-10-08 03:24:00,1.84392,1.84422,1.84208,1.84422,8000000.0
2007-10-08 03:25:00,1.8443,1.84485,1.8443,1.84485,8000000.0
2007-10-08 03:26:00,1.8449,1.8449,1.84432,1.84454,10000000.0
2007-10-08 03:27:00,1.84469,1.84475,1.84435,1.84457,8000000.0
2007-10-08 03:28:00,1.84466,1.84466,1.84446,1.84452,10000000.0
2007-10-08 03:29:00,1.84457,1.84487,1.84457,1.84465,11000000.0
2007-10-08 03:30:00,1.84453,1.84492,1.84453,1.84492,6000000.0
2007-10-08 03:31:00,1.84494,1.84494,1.84466,1.84479,9000000.0
2007-10-08 03:32:00,1.84461,1.84544,1.84461,1.84544,5000000.0
2007-10-08 03:33:00,1.84544,1.84544,1.84499,1.84499,7000000.0
2007-10-08 03:34:00,1.84498,1.84498,1.84464,1.84475,10000000.0
2007-10-08 03:35:00,1.84443,1.84476,1.84443,1.84476,10000000.0
2007-10-08 03:36:00,1.84478,1.84489,1.84461,1.84464,11000000.0
2007-10-08 03:37:00,1.84459,1.84481,1.84459,1.84481,9000000.0
2007-10-08 03:38:00,1.84485,1.8454,1.84485,1.8454,6000000.0
2007-10-08 03:39:00,1.84554,1.84566,1.84545,1.84545,8000000.0
2007-10-08 03:40:00,1.84543,1.84553,1.84524,1.84553,7000000.0
2007-10-08 03:41:00,1.84549,1.84549,1.84516,1.84517,10000000.0
2007-10-08 03:42:00,1.84521,1.8453,1.84518,1.84522,10000000.0
2007-10-08 03:43:00,1.84538,1.84544,1.84532,1.84538,7000000.0
2007-10-08 03:44:00,1.84541,1.84545,1.84529,1.84536,8000000.0
2007-10-08 03:45:00,1.84503,1.84567,1.84503,1.84567,8000000.0
2007-10-08 03:46:00,1.84555,1.84559,1.84543,1.84556,7000000.0
2007-10-08 03:47:00,1.84574,1.84574,1.84559,1.84565,7000000.0
2007-10-08 03:48:00,1.84578,1.84578,1.84532,1.84532,9000000.0
2007-10-08 03:49:00,1.84499,1.84509,1.84498,1.84499,8000000.0
2007-10-08 03:50:00,1.84495,1.845,1.84477,1.84484,8000000.0
2007-10-08 03:51:00,1.84489,1.84515,1.84489,1.84493,9000000.0
2007-10-08 03:52:00,1.84484,1.84493,1.84473,1.84493,5000000.0
2007-10-08 03:53:00,1.84497,1.84506,1.84492,1.84497,10000000.0
2007-10-08 03:54:00,1.845,1.84512,1.84472,1.84512,9000000.0
2007-10-08 03:55:00,1.84537,1.84537,1.845,1.84511,7000000.0
2007-10-08 03:56:00,1.84535,1.84535,1.84451,1.84451,7000000.0
2007-10-08 03:57:00,1.84506,1.84513,1.84458,1.8448,8000000.0
2007-10-08 03:58:00,1.84498,1.84543,1.84496,1.84532,8000000.0
2007-10-08 03:59:00,1.84538,1.84541,1.84523,1.84528,7000000.0
2007-10-08 04:00:00,1.84554,1.84563,1.8454,1.84563,10000000.0
2007-10-08 04:01:00,1.84575,1.84594,1.84572,1.84594,7000000.0
2007-10-08 04:02:00,1.84538,1.84577,1.84522,1.84577,8000000.0
2007-10-08 04:03:00,1.84569,1.84577,1.84545,1.84572,8000000.0
2007-10-08 04:04:00,1.8459,1.84602,1.84582,1.84585,8000000.0
2007-10-08 04:05:00,1.84573,1.84573,1.84339,1.84339,9000000.0
2007-10-08 04:06:00,1.84551,1.84602,1.84551,1.84602,9000000.0
2007-10-08 04:07:00,1.84593,1.84632,1.84593,1.84632,11000000.0
2007-10-08 04:08:00,1.84636,1.84637,1.84605,1.84605,7000000.0
2007-10-08 04:09:00,1.84603,1.84624,1.84603,1.84624,8000000.0
2007-10-08 04:10:00,1.84626,1.84626,1.84606,1.84624,10000000.0
2007-10-08 04:11:00,1.84635,1.8465,1.84635,1.8465,7000000.0
2007-10-08 04:12:00,1.84667,1.8467,1.8462,1.84667,8000000.0
2007-10-08 04:13:00,1.84651,1.8468,1.84651,1.84666,8000000.0
2007-10-08 04:14:00,1.84673,1.84688,1.84673,1.84686,7000000.0
2007-10-08 04:15:00,1.84653,1.84665,1.84647,1.84647,7000000.0
2007-10-08 04:16:00,1.84664,1.84664,1.8463,1.84634,7000000.0
2007-10-08 04:17:00,1.84638,1.84638,1.84604,1.84615,7000000.0
2007-10-08 04:18:00,1.84602,1.84622,1.84602,1.84621,8000000.0
2007-10-08 04:19:00,1.84652,1.84652,1.84634,1.84638,7000000.0
2007-10-08 04:20:00,1.84629,1.84641,1.84614,1.84633,10000000.0
2007-10-08 04:21:00,1.84632,1.84632,1.84612,1.84612,8000000.0
2007-10-08 04:22:00,1.84617,1.84629,1.84612,1.84624,9000000.0
2007-10-08 04:23:00,1.84633,1.84633,1.84584,1.84615,7000000.0
2007-10-08 04:24:00,1.8461,1.8462,1.8461,1.8462,9000000.0
2007-10-08 04:26:00,1.84654,1.84666,1.84628,1.84628,7000000.0
2007-10-08 04:27:00,1.84653,1.84653,1.84646,1.84646,8000000.0
2007-10-08 04:28:00,1.84573,1.84624,1.84573,1.84624,7000000.0
2007-10-08 04:29:00,1.84628,1.84629,1.84611,1.84627,8000000.0
2007-10-08 04:30:00,1.84664,1.84664,1.84635,1.84646,9000000.0
2007-10-08 04:31:00,1.84617,1.84617,1.84591,1.84591,10000000.0
2007-10-08 04:32:00,1.84585,1.84589,1.84551,1.84576,9000000.0
2007-10-08 04:33:00,1.84565,1.84565,1.84522,1.84522,8000000.0
2007-10-08 04:34:00,1.8454,1.84545,1.84535,1.84545,7000000.0
2007-10-08 04:35:00,1.84535,1.84535,1.84524,1.84524,7000000.0
2007-10-08 04:36:00,1.84536,1.84549,1.84534,1.84534,8000000.0
2007-10-08 04:37:00,1.8455,1.84551,1.84539,1.84539,11000000.0
2007-10-08 04:38:00,1.84545,1.8455,1.84534,1.84534,9000000.0
2007-10-08 04:39:00,1.84513,1.84513,1.84498,1.84506,9000000.0
2007-10-08 04:40:00,1.8452,1.8452,1.84504,1.84509,6000000.0
2007-10-08 04:41:00,1.84481,1.84503,1.8448,1.84498,8000000.0
2007-10-08 04:42:00,1.84501,1.84518,1.845,1.845,7000000.0
2007-10-08 04:43:00,1.8452,1.8452,1.84469,1.84474,11000000.0
2007-10-08 04:44:00,1.84514,1.84545,1.84514,1.84544,9000000.0
2007-10-08 04:45:00,1.84532,1.84534,1.84518,1.84531,11000000.0
2007-10-08 04:46:00,1.84533,1.8455,1.8453,1.84541,7000000.0
2007-10-08 04:47:00,1.8454,1.84552,1.84539,1.84551,7000000.0
2007-10-08 04:48:00,1.84542,1.84556,1.84516,1.84516,7000000.0
2007-10-08 04:49:00,1.84532,1.8455,1.84511,1.8455,11000000.0
2007-10-08 04:50:00,1.84546,1.84551,1.8453,1.84536,9000000.0
2007-10-08 04:51:00,1.84535,1.84552,1.84535,1.84552,7000000.0
2007-10-08 04:52:00,1.84549,1.84588,1.84549,1.84588,10000000.0
2007-10-08 04:53:00,1.84592,1.84609,1.84567,1.84567,9000000.0
2007-10-08 04:54:00,1.84612,1.84612,1.84594,1.84594,7000000.0
2007-10-08 04:55:00,1.84615,1.84627,1.84595,1.84621,8000000.0
2007-10-08 04:56:00,1.84588,1.8459,1.84584,1.84585,7000000.0
2007-10-08 04:57:00,1.84565,1.84581,1.84565,1.84568,8000000.0
2007-10-08 04:58:00,1.84568,1.84583,1.84566,1.84567,8000000.0
2007-10-08 04:59:00,1.84567,1.84585,1.84567,1.84585,8000000.0
2007-10-08 05:00:00,1.84582,1.84621,1.84582,1.84597,7000000.0
2007-10-08 05:01:00,1.8463,1.84657,1.8463,1.84641,7000000.0
2007-10-08 05:02:00,1.8466,1.84691,1.8466,1.84666,7000000.0
2007-10-08 05:03:00,1.84658,1.84693,1.84654,1.84693,7000000.0
2007-10-08 05:04:00,1.84668,1.84691,1.84601,1.84601,7000000.0
2007-10-08 05:05:00,1.84568,1.84643,1.84568,1.84643,8000000.0
2007-10-08 05:06:00,1.8463,1.84656,1.8463,1.84656,7000000.0
2007-10-08 05:07:00,1.84653,1.84653,1.84583,1.84583,8000000.0
2007-10-08 05:08:00,1.84565,1.84565,1.84537,1.84537,10000000.0
2007-10-08 05:09:00,1.84576,1.8459,1.84562,1.8459,7000000.0
2007-10-08 05:10:00,1.84588,1.84588,1.84564,1.84564,7000000.0
2007-10-08 05:11:00,1.84561,1.84561,1.84533,1.84542,8000000.0
2007-10-08 05:12:00,1.84533,1.84541,1.84529,1.84538,11000000.0
2007-10-08 05:13:00,1.8454,1.8454,1.84517,1.84529,8000000.0
2007-10-08 05:14:00,1.84546,1.84562,1.84543,1.84562,11000000.0
2007-10-08 05:15:00,1.84561,1.8457,1.84537,1.84537,11000000.0
2007-10-08 05:16:00,1.84575,1.84575,1.84546,1.84561,9000000.0
2007-10-08 05:17:00,1.84506,1.84506,1.84492,1.845,8000000.0
2007-10-08 05:18:00,1.84556,1.84566,1.84531,1.84553,8000000.0
2007-10-08 05:19:00,1.84572,1.84572,1.8454,1.84562,7000000.0
2007-10-08 05:20:00,1.84555,1.84555,1.8451,1.84536,10000000.0
2007-10-08 05:21:00,1.84528,1.84548,1.84527,1.84543,8000000.0
2007-10-08 05:22:00,1.84532,1.84543,1.845,1.845,7000000.0
2007-10-08 05:23:00,1.84527,1.84527,1.84505,1.84519,10000000.0
2007-10-08 05:24:00,1.84522,1.84525,1.84509,1.84509,8000000.0
2007-10-08 05:25:00,1.84522,1.84537,1.84522,1.84536,7000000.0
2007-10-08 05:26:00,1.8456,1.8456,1.84497,1.84497,7000000.0
2007-10-08 05:27:00,1.84508,1.84524,1.84501,1.84501,8000000.0
2007-10-08 05:28:00,1.84525,1.84556,1.84525,1.84541,9000000.0
2007-10-08 05:29:00,1.84573,1.84573,1.8452,1.84524,7000000.0
2007-10-08 05:30:00,1.84513,1.84522,1.84503,1.8452,9000000.0
2007-10-08 05:31:00,1.84522,1.8453,1.84504,1.8453,8000000.0
2007-10-08 05:32:00,1.84524,1.84524,1.84483,1.84483,6000000.0
2007-10-08 05:33:00,1.84531,1.84531,1.84509,1.84509,9000000.0
2007-10-08 05:34:00,1.84527,1.84527,1.84476,1.84492,8000000.0
2007-10-08 05:35:00,1.8457,1.8457,1.845,1.845,7000000.0
2007-10-08 05:36:00,1.84518,1.84546,1.84518,1.84545,9000000.0
2007-10-08 05:37:00,1.84546,1.84566,1.84539,1.84566,7000000.0
2007-10-08 05:38:00,1.84495,1.8457,1.84489,1.84544,9000000.0
2007-10-08 05:39:00,1.84548,1.84548,1.84536,1.84538,7000000.0
2007-10-08 05:40:00,1.84528,1.84544,1.84526,1.84544,8000000.0
2007-10-08 05:41:00,1.84549,1.84565,1.84544,1.84548,8000000.0
2007-10-08 05:42:00,1.84557,1.84612,1.84557,1.846,7000000.0
2007-10-08 05:43:00,1.84599,1.84605,1.84581,1.84585,9000000.0
2007-10-08 05:44:00,1.84596,1.84619,1.84579,1.84619,8000000.0
2007-10-08 05:45:00,1.84618,1.84625,1.84606,1.84625,11000000.0
2007-10-08 05:46:00,1.84619,1.84629,1.84599,1.84599,8000000.0
2007-10-08 05:47:00,1.84602,1.84605,1.84579,1.84579,8000000.0
2007-10-08 05:48:00,1.84576,1.84599,1.84576,1.84599,7000000.0
2007-10-08 05:49:00,1.84589,1.846,1.84576,1.84576,8000000.0
2007-10-08 05:50:00,1.8459,1.84603,1.84581,1.84597,9000000.0
2007-10-08 05:51:00,1.84589,1.84614,1.84589,1.84601,8000000.0
2007-10-08 05:52:00,1.84556,1.84573,1.84556,1.84562,8000000.0
2007-10-08 05:53:00,1.8454,1.84554,1.8454,1.84554,7000000.0
2007-10-08 05:54:00,1.84585,1.84588,1.8458,1.84585,10000000.0
2007-10-08 05:55:00,1.84557,1.84564,1.84546,1.84546,8000000.0
2007-10-08 05:56:00,1.84534,1.84566,1.84534,1.84566,7000000.0
2007-10-08 05:57:00,1.84522,1.84552,1.84495,1.84552,8000000.0
2007-10-08 05:58:00,1.84566,1.84568,1.84539,1.84553,9000000.0
2007-10-08 05:59:00,1.84552,1.84552,1.84464,1.84487,10000000.0
2007-10-08 06:00:00,1.84521,1.84565,1.84521,1.84565,8000000.0
2007-10-08 06:01:00,1.84564,1.84579,1.84559,1.84559,7000000.0
2007-10-08 06:02:00,1.84563,1.84563,1.84543,1.84552,7000000.0
2007-10-08 06:03:00,1.84513,1.84527,1.84508,1.84519,8000000.0
2007-10-08 06:04:00,1.84508,1.84518,1.84504,1.84518,7000000.0
2007-10-08 06:05:00,1.84502,1.84519,1.84485,1.84519,7000000.0
2007-10-08 06:06:00,1.84516,1.84516,1.84489,1.84492,7000000.0
2007-10-08 06:07:00,1.84494,1.84511,1.84489,1.84511,7000000.0
2007-10-08 06:08:00,1.84527,1.84544,1.84495,1.84543,7000000.0
2007-10-08 06:09:00,1.84515,1.8452,1.84509,1.84518,8000000.0
2007-10-08 06:10:00,1.84554,1.84554,1.84476,1.84476,8000000.0
2007-10-08 06:11:00,1.84522,1.84522,1.84508,1.84515,8000000.0
2007-10-08 06:12:00,1.84515,1.84523,1.8451,1.84523,8000000.0
2007-10-08 06:13:00,1.84456,1.84522,1.84456,1.84479,8000000.0
2007-10-08 06:14:00,1.8453,1.84566,1.84496,1.84539,10000000.0
2007-10-08 06:15:00,1.84543,1.84543,1.84528,1.84529,8000000.0
2007-10-08 06:16:00,1.84537,1.84537,1.84476,1.84476,9000000.0
2007-10-08 06:17:00,1.84518,1.84577,1.84517,1.84577,7000000.0
2007-10-08 06:18:00,1.84582,1.84589,1.84562,1.84589,9000000.0
2007-10-08 06:19:00,1.8461,1.8461,1.84581,1.84581,7000000.0
2007-10-08 06:20:00,1.84598,1.84632,1.84598,1.846,9000000.0
2007-10-08 06:21:00,1.84624,1.8463,1.84608,1.8463,8000000.0
2007-10-08 06:22:00,1.84635,1.84636,1.84569,1.84636,8000000.0
2007-10-08 06:23:00,1.84592,1.84634,1.84564,1.84627,8000000.0
2007-10-08 06:24:00,1.84624,1.8465,1.84623,1.8465,11000000.0
2007-10-08 06:25:00,1.84652,1.84652,1.84632,1.84632,11000000.0
2007-10-08 06:26:00,1.84627,1.84636,1.84613,1.84625,11000000.0
2007-10-08 06:27:00,1.84623,1.84634,1.84608,1.84608,7000000.0
2007-10-08 06:28:00,1.84612,1.84625,1.84605,1.84607,8000000.0
2007-10-08 06:29:00,1.84583,1.84603,1.84544,1.84603,8000000.0
2007-10-08 06:30:00,1.84615,1.84615,1.84572,1.84572,8000000.0
2007-10-08 06:31:00,1.84563,1.84592,1.8455,1.84558,7000000.0
2007-10-08 06:32:00,1.84616,1.84616,1.84569,1.84589,7000000.0
2007-10-08 06:33:00,1.84633,1.84634,1.84537,1.84537,7000000.0
2007-10-08 06:34:00,1.846,1.84604,1.8459,1.84604,7000000.0
2007-10-08 06:35:00,1.84568,1.84596,1.8456,1.84588,11000000.0
2007-10-08 06:36:00,1.84606,1.84606,1.84583,1.84586,7000000.0
2007-10-08 06:37:00,1.84584,1.84614,1.84579,1.84614,10000000.0
2007-10-08 06:38:00,1.84621,1.84627,1.84616,1.84617,10000000.0
2007-10-08 06:39:00,1.84609,1.8463,1.84609,1.84624,11000000.0
2007-10-08 06:40:00,1.84631,1.84631,1.84598,1.8462,9000000.0
2007-10-08 06:41:00,1.84629,1.84629,1.84585,1.84585,7000000.0
2007-10-08 06:42:00,1.84602,1.84615,1.84588,1.84615,11000000.0
2007-10-08 06:43:00,1.84613,1.84628,1.84613,1.84626,7000000.0
2007-10-08 06:44:00,1.84628,1.84633,1.84618,1.84631,8000000.0
2007-10-08 06:45:00,1.84633,1.84633,1.84612,1.84623,8000000.0
2007-10-08 06:46:00,1.84617,1.84621,1.84594,1.84614,10000000.0
2007-10-08 06:47:00,1.84616,1.84636,1.84616,1.84623,8000000.0
2007-10-08 06:48:00,1.8463,1.8463,1.84614,1.84619,7000000.0
2007-10-08 06:49:00,1.8462,1.84625,1.84601,1.84607,8000000.0
2007-10-08 06:50:00,1.84594,1.84618,1.84594,1.84618,10000000.0
2007-10-08 06:51:00,1.84627,1.84628,1.84601,1.84602,10000000.0
2007-10-08 06:52:00,1.84604,1.84604,1.84591,1.84598,8000000.0
2007-10-08 06:53:00,1.84605,1.84622,1.84598,1.84598,8000000.0
2007-10-08 06:54:00,1.8462,1.84621,1.84605,1.84615,7000000.0
2007-10-08 06:55:00,1.84601,1.8461,1.8457,1.84604,7000000.0
2007-10-08 06:56:00,1.84625,1.8463,1.84615,1.84615,8000000.0
2007-10-08 06:57:00,1.8463,1.8463,1.84593,1.84593,7000000.0
2007-10-08 06:58:00,1.84593,1.84614,1.84589,1.84614,7000000.0
2007-10-08 06:59:00,1.84616,1.8462,1.846,1.8462,7000000.0
2007-10-08 07:00:00,1.84602,1.84615,1.84602,1.84608,7000000.0
2007-10-08 07:01:00,1.8464,1.84641,1.84621,1.84628,7000000.0
2007-10-08 07:02:00,1.84642,1.84642,1.84592,1.84602,9000000.0
2007-10-08 07:03:00,1.84547,1.84574,1.84547,1.84574,7000000.0
2007-10-08 07:04:00,1.84644,1.84644,1.84623,1.84623,8000000.0
2007-10-08 07:05:00,1.84625,1.84646,1.84623,1.84646,11000000.0
2007-10-08 07:06:00,1.84613,1.84653,1.84613,1.84634,11000000.0
2007-10-08 07:07:00,1.84626,1.84645,1.84626,1.84645,11000000.0
2007-10-08 07:08:00,1.84641,1.84641,1.84594,1.84599,9000000.0
2007-10-08 07:09:00,1.84602,1.84617,1.84601,1.84612,8000000.0
2007-10-08 07:10:00,1.84622,1.84641,1.84579,1.84641,7000000.0
2007-10-08 07:11:00,1.84602,1.84602,1.8457,1.84578,10000000.0
2007-10-08 07:12:00,1.84586,1.84604,1.84586,1.84604,7000000.0
2007-10-08 07:13:00,1.84637,1.84637,1.84577,1.84637,8000000.0
2007-10-08 07:14:00,1.84601,1.84606,1.84598,1.84603,7000000.0
2007-10-08 07:15:00,1.84596,1.84596,1.84574,1.84586,10000000.0
2007-10-08 07:16:00,1.84588,1.84591,1.84572,1.84591,8000000.0
2007-10-08 07:17:00,1.84571,1.84597,1.84571,1.84583,11000000.0
2007-10-08 07:18:00,1.84573,1.84576,1.84559,1.84559,8000000.0
2007-10-08 07:19:00,1.84569,1.84584,1.84553,1.84578,8000000.0
2007-10-08 07:20:00,1.84586,1.84592,1.84562,1.8459,9000000.0
2007-10-08 07:21:00,1.84591,1.84596,1.84579,1.84585,10000000.0
2007-10-08 07:22:00,1.84594,1.84594,1.84564,1.84583,11000000.0
2007-10-08 07:23:00,1.84585,1.84588,1.84565,1.84565,7000000.0
2007-10-08 07:24:00,1.84578,1.84578,1.8454,1.8454,9000000.0
2007-10-08 07:25:00,1.84552,1.84556,1.84543,1.84543,8000000.0
2007-10-08 07:26:00,1.84548,1.8456,1.84543,1.84558,7000000.0
2007-10-08 07:27:00,1.84575,1.84585,1.84572,1.84583,7000000.0
2007-10-08 07:28:00,1.84574,1.84575,1.84562,1.84575,7000000.0
2007-10-08 07:29:00,1.8452,1.84539,1.84518,1.84518,8000000.0
2007-10-08 07:30:00,1.84478,1.84504,1.84478,1.84498,8000000.0
2007-10-08 07:31:00,1.84482,1.84496,1.84458,1.84458,7000000.0
2007-10-08 07:32:00,1.84472,1.84484,1.84467,1.8448,9000000.0
2007-10-08 07:33:00,1.84451,1.84463,1.8443,1.8443,8000000.0
2007-10-08 07:34:00,1.84434,1.84454,1.84434,1.8444,11000000.0
2007-10-08 07:35:00,1.84448,1.84448,1.84421,1.84421,8000000.0
2007-10-08 07:36:00,1.84407,1.84417,1.84396,1.84417,7000000.0
2007-10-08 07:37:00,1.84439,1.8444,1.8443,1.84436,7000000.0
2007-10-08 07:38:00,1.84449,1.84456,1.84432,1.84451,11000000.0
2007-10-08 07:39:00,1.84418,1.84418,1.844,1.844,7000000.0
2007-10-08 07:40:00,1.84397,1.84397,1.84363,1.84363,8000000.0
2007-10-08 07:41:00,1.84377,1.84416,1.84377,1.84408,9000000.0
2007-10-08 07:42:00,1.84424,1.84424,1.84401,1.84401,11000000.0
2007-10-08 07:43:00,1.844,1.84424,1.844,1.84424,7000000.0
2007-10-08 07:44:00,1.84435,1.84435,1.84415,1.8443,7000000.0
2007-10-08 07:45:00,1.84448,1.84448,1.84419,1.84421,7000000.0
2007-10-08 07:46:00,1.84421,1.84443,1.84421,1.84441,10000000.0
2007-10-08 07:47:00,1.84465,1.84465,1.84437,1.84443,7000000.0
2007-10-08 07:48:00,1.84427,1.84431,1.84334,1.84334,8000000.0
2007-10-08 07:49:00,1.84301,1.84321,1.84296,1.84304,8000000.0
2007-10-08 07:50:00,1.84339,1.84363,1.84339,1.84353,7000000.0
2007-10-08 07:51:00,1.84369,1.84378,1.84358,1.84378,8000000.0
2007-10-08 07:52:00,1.84374,1.84384,1.84333,1.84333,10000000.0
2007-10-08 07:53:00,1.84305,1.84326,1.84305,1.84307,11000000.0
2007-10-08 07:54:00,1.84295,1.84298,1.84255,1.84263,9000000.0
2007-10-08 07:55:00,1.84301,1.84316,1.84301,1.84301,9000000.0
2007-10-08 07:56:00,1.8431,1.84333,1.84304,1.84304,9000000.0
2007-10-08 07:57:00,1.84354,1.84391,1.84354,1.84382,7000000.0
2007-10-08 07:58:00,1.84396,1.84401,1.84388,1.84388,7000000.0
2007-10-08 07:59:00,1.84371,1.84382,1.84336,1.84381,7000000.0
2007-10-08 08:00:00,1.84375,1.8439,1.84374,1.84374,8000000.0
2007-10-08 08:01:00,1.84381,1.84381,1.84353,1.84373,10000000.0
2007-10-08 08:02:00,1.84329,1.84329,1.84305,1.84311,7000000.0
2007-10-08 08:03:00,1.84294,1.84303,1.84275,1.84292,8000000.0
2007-10-08 08:04:00,1.84281,1.84284,1.84252,1.84252,8000000.0
2007-10-08 08:05:00,1.84245,1.84275,1.84239,1.84265,8000000.0
2007-10-08 08:06:00,1.84255,1.8426,1.84179,1.84179,7000000.0
2007-10-08 08:07:00,1.84198,1.8423,1.84198,1.84222,7000000.0
2007-10-08 08:08:00,1.84262,1.84262,1.84232,1.84239,7000000.0
2007-10-08 08:09:00,1.84248,1.8427,1.84248,1.84263,7000000.0
2007-10-08 08:10:00,1.84205,1.84205,1.84183,1.84197,7000000.0
2007-10-08 08:11:00,1.84217,1.84361,1.84217,1.84357,8000000.0
2007-10-08 08:12:00,1.84377,1.84379,1.84361,1.84361,9000000.0
2007-10-08 08:13:00,1.84366,1.84384,1.84354,1.84384,7000000.0
2007-10-08 08:14:00,1.84393,1.84454,1.84393,1.84454,9000000.0
2007-10-08 08:15:00,1.84435,1.84443,1.8442,1.8442,8000000.0
2007-10-08 08:16:00,1.84424,1.84431,1.84403,1.84431,11000000.0
2007-10-08 08:17:00,1.84424,1.84452,1.84424,1.84445,7000000.0
2007-10-08 08:18:00,1.84448,1.84448,1.84425,1.84441,9000000.0
2007-10-08 08:19:00,1.8439,1.84438,1.8439,1.84412,7000000.0
2007-10-08 08:20:00,1.84348,1.84398,1.84341,1.84398,8000000.0
2007-10-08 08:21:00,1.84386,1.84386,1.84371,1.84371,8000000.0
2007-10-08 08:22:00,1.84393,1.84398,1.84378,1.84398,8000000.0
2007-10-08 08:23:00,1.84394,1.84394,1.84363,1.84381,7000000.0
2007-10-08 08:24:00,1.84418,1.84447,1.84418,1.84447,7000000.0
2007-10-08 08:25:00,1.84455,1.84485,1.84454,1.84467,8000000.0
2007-10-08 08:26:00,1.84473,1.84483,1.84428,1.84428,7000000.0
2007-10-08 08:27:00,1.84461,1.8447,1.84441,1.84466,10000000.0
2007-10-08 08:28:00,1.84465,1.84465,1.84449,1.84457,7000000.0
2007-10-08 08:29:00,1.84431,1.84441,1.84422,1.84423,10000000.0
2007-10-08 08:30:00,1.84432,1.84434,1.84422,1.84424,7000000.0
2007-10-08 08:31:00,1.84378,1.84425,1.84363,1.84416,10000000.0
2007-10-08 08:32:00,1.84406,1.84476,1.84406,1.84476,8000000.0
2007-10-08 08:33:00,1.84513,1.84534,1.84513,1.84533,7000000.0
2007-10-08 08:34:00,1.84529,1.84529,1.84504,1.84504,9000000.0
2007-10-08 08:35:00,1.84481,1.84481,1.84444,1.84444,9000000.0
2007-10-08 08:36:00,1.84464,1.8448,1.84452,1.8448,8000000.0
2007-10-08 08:37:00,1.84487,1.84487,1.84444,1.84444,9000000.0
2007-10-08 08:38:00,1.84432,1.8447,1.84432,1.8447,10000000.0
2007-10-08 08:39:00,1.8448,1.84495,1.84453,1.84453,11000000.0
2007-10-08 08:40:00,1.84377,1.84377,1.84321,1.84322,8000000.0
2007-10-08 08:41:00,1.84311,1.84311,1.8422,1.8422,11000000.0
2007-10-08 08:42:00,1.84193,1.84203,1.84169,1.84203,10000000.0
2007-10-08 08:43:00,1.84173,1.84186,1.84136,1.8415,8000000.0
2007-10-08 08:44:00,1.84095,1.8413,1.84095,1.84115,10000000.0
2007-10-08 08:45:00,1.84075,1.84083,1.84057,1.84072,8000000.0
2007-10-08 08:46:00,1.8408,1.84169,1.83953,1.84169,8000000.0
2007-10-08 08:47:00,1.84177,1.84187,1.84161,1.84187,7000000.0
2007-10-08 08:48:00,1.84182,1.84182,1.84132,1.84163,10000000.0
2007-10-08 08:49:00,1.84157,1.84157,1.84118,1.84118,11000000.0
2007-10-08 08:50:00,1.84104,1.8413,1.84104,1.8413,7000000.0
2007-10-08 08:51:00,1.84154,1.84221,1.84154,1.84221,8000000.0
2007-10-08 08:52:00,1.84213,1.84224,1.84165,1.84165,9000000.0
2007-10-08 08:53:00,1.84171,1.84171,1.841,1.8414,8000000.0
2007-10-08 08:54:00,1.84168,1.8418,1.84159,1.84172,8000000.0
2007-10-08 08:55:00,1.84174,1.84174,1.84143,1.84165,8000000.0
2007-10-08 08:56:00,1.84173,1.84235,1.84173,1.84235,7000000.0
2007-10-08 08:57:00,1.8424,1.84246,1.84237,1.84244,8000000.0
2007-10-08 08:58:00,1.84238,1.84243,1.8409,1.8409,7000000.0
2007-10-08 08:59:00,1.84126,1.84136,1.84101,1.84136,7000000.0
2007-10-08 09:00:00,1.84188,1.84234,1.84188,1.84226,8000000.0
2007-10-08 09:01:00,1.84222,1.84254,1.84221,1.84254,9000000.0
2007-10-08 09:02:00,1.84271,1.84276,1.84268,1.84271,10000000.0
2007-10-08 09:03:00,1.84276,1.84293,1.84276,1.84278,7000000.0
2007-10-08 09:04:00,1.84283,1.84303,1.8427,1.84303,7000000.0
2007-10-08 09:05:00,1.84302,1.84316,1.84302,1.84302,7000000.0
2007-10-08 09:06:00,1.843,1.84314,1.84285,1.84285,11000000.0
2007-10-08 09:07:00,1.84314,1.84314,1.84282,1.84282,8000000.0
2007-10-08 09:08:00,1.84288,1.84299,1.84278,1.8429,7000000.0
2007-10-08 09:09:00,1.84283,1.84312,1.84283,1.84312,11000000.0
2007-10-08 09:10:00,1.84264,1.84264,1.84241,1.84254,7000000.0
2007-10-08 09:11:00,1.84241,1.84256,1.84222,1.84256,9000000.0
2007-10-08 09:12:00,1.84261,1.84284,1.84261,1.84267,8000000.0
2007-10-08 09:13:00,1.84288,1.84291,1.84247,1.84247,9000000.0
2007-10-08 09:14:00,1.84238,1.84238,1.84212,1.84235,11000000.0
2007-10-08 09:15:00,1.84212,1.84237,1.84212,1.84223,7000000.0
2007-10-08 09:16:00,1.84265,1.84265,1.84234,1.84247,8000000.0
2007-10-08 09:17:00,1.84245,1.84264,1.84241,1.84253,11000000.0
2007-10-08 09:18:00,1.84244,1.84264,1.84244,1.8425,8000000.0
2007-10-08 09:19:00,1.84212,1.84225,1.84197,1.84222,7000000.0
2007-10-08 09:20:00,1.84233,1.84257,1.84233,1.84248,7000000.0
2007-10-08 09:21:00,1.84256,1.84286,1.84255,1.84284,8000000.0
2007-10-08 09:22:00,1.84284,1.84285,1.84257,1.8427,8000000.0
2007-10-08 09:23:00,1.84233,1.84245,1.84232,1.84245,7000000.0
2007-10-08 09:24:00,1.84258,1.84361,1.84258,1.84361,8000000.0
2007-10-08 09:25:00,1.84342,1.84342,1.8432,1.84333,7000000.0
2007-10-08 09:26:00,1.84298,1.84303,1.84255,1.84255,11000000.0
2007-10-08 09:27:00,1.84225,1.84225,1.84157,1.84168,11000000.0
2007-10-08 09:28:00,1.84153,1.84157,1.84133,1.84133,9000000.0
2007-10-08 09:29:00,1.84123,1.84139,1.84096,1.84139,8000000.0
2007-10-08 09:30:00,1.84133,1.84202,1.84133,1.84202,7000000.0
2007-10-08 09:31:00,1.8419,1.84234,1.8419,1.84234,7000000.0
2007-10-08 09:32:00,1.84248,1.84252,1.84214,1.84214,7000000.0
2007-10-08 09:33:00,1.84229,1.84237,1.84216,1.8423,8000000.0
2007-10-08 09:34:00,1.84217,1.84217,1.84116,1.84116,7000000.0
2007-10-08 09:35:00,1.84023,1.84023,1.83784,1.83784,10000000.0
2007-10-08 09:36:00,1.83754,1.83803,1.83754,1.83803,8000000.0
2007-10-08 09:37:00,1.83783,1.83797,1.83768,1.83777,11000000.0
2007-10-08 09:38:00,1.83813,1.83897,1.83649,1.83897,11000000.0
2007-10-08 09:39:00,1.83911,1.83947,1.83911,1.83936,7000000.0
2007-10-08 09:40:00,1.83917,1.83963,1.83913,1.83963,9000000.0
2007-10-08 09:41:00,1.83993,1.8401,1.83972,1.8401,8000000.0
2007-10-08 09:42:00,1.84009,1.84009,1.8396,1.8396,10000000.0
2007-10-08 09:43:00,1.83919,1.83983,1.83919,1.83966,11000000.0
2007-10-08 09:44:00,1.83961,1.83961,1.8392,1.8392,8000000.0
2007-10-08 09:45:00,1.83907,1.83932,1.83907,1.83915,7000000.0
2007-10-08 09:46:00,1.83931,1.83942,1.83875,1.83942,11000000.0
2007-10-08 09:47:00,1.83991,1.84058,1.83991,1.84058,9000000.0
2007-10-08 09:48:00,1.84088,1.84126,1.84088,1.84126,7000000.0
2007-10-08 09:49:00,1.84135,1.84169,1.84135,1.84144,11000000.0
2007-10-08 09:50:00,1.84157,1.84157,1.84118,1.84118,8000000.0
2007-10-08 09:51:00,1.84106,1.84115,1.84092,1.84097,8000000.0
2007-10-08 09:52:00,1.84092,1.841,1.84074,1.841,8000000.0
2007-10-08 09:53:00,1.84107,1.84125,1.84083,1.84124,10000000.0
2007-10-08 09:54:00,1.84138,1.84187,1.84131,1.84187,10000000.0
2007-10-08 09:55:00,1.8419,1.8419,1.84162,1.84162,8000000.0
2007-10-08 09:56:00,1.84145,1.84173,1.84128,1.84128,10000000.0
2007-10-08 09:57:00,1.84037,1.84037,1.8399,1.84027,8000000.0
2007-10-08 09:58:00,1.84037,1.84057,1.84035,1.84057,8000000.0
2007-10-08 09:59:00,1.84065,1.84105,1.84064,1.84091,10000000.0
2007-10-08 10:00:00,1.8411,1.8411,1.84091,1.84097,10000000.0
2007-10-08 10:01:00,1.84112,1.84127,1.84107,1.84123,10000000.0
2007-10-08 10:02:00,1.84116,1.84123,1.84089,1.84121,10000000.0
2007-10-08 10:03:00,1.84132,1.84138,1.84126,1.84129,7000000.0
2007-10-08 10:04:00,1.84118,1.84118,1.84104,1.84109,7000000.0
2007-10-08 10:05:00,1.84115,1.84121,1.84106,1.84109,11000000.0
2007-10-08 10:06:00,1.84094,1.84094,1.84059,1.84059,7000000.0
2007-10-08 10:07:00,1.84049,1.84062,1.84038,1.84051,7000000.0
2007-10-08 10:08:00,1.84088,1.84123,1.84088,1.84123,7000000.0
2007-10-08 10:09:00,1.8412,1.84125,1.84111,1.84124,7000000.0
2007-10-08 10:10:00,1.84177,1.84188,1.84174,1.84179,7000000.0
2007-10-08 10:11:00,1.84174,1.84174,1.84159,1.84172,7000000.0
2007-10-08 10:12:00,1.84166,1.84175,1.84131,1.84155,8000000.0
2007-10-08 10:13:00,1.84154,1.84176,1.84142,1.84142,8000000.0
2007-10-08 10:14:00,1.84132,1.84133,1.84109,1.84133,7000000.0
2007-10-08 10:15:00,1.84138,1.84139,1.84118,1.84139,10000000.0
2007-10-08 10:16:00,1.84139,1.84139,1.84109,1.84109,7000000.0
2007-10-08 10:17:00,1.84098,1.84111,1.84092,1.84111,11000000.0
2007-10-08 10:18:00,1.84123,1.8413,1.8411,1.84121,8000000.0
2007-10-08 10:19:00,1.84141,1.8416,1.84096,1.84096,9000000.0
2007-10-08 10:20:00,1.84113,1.84147,1.84113,1.84146,7000000.0
2007-10-08 10:21:00,1.84128,1.8414,1.84125,1.8414,8000000.0
2007-10-08 10:22:00,1.84154,1.84167,1.84144,1.84165,7000000.0
2007-10-08 10:23:00,1.84156,1.84183,1.84143,1.84148,7000000.0
2007-10-08 10:24:00,1.84125,1.84125,1.84083,1.84094,7000000.0
2007-10-08 10:25:00,1.84081,1.84081,1.8405,1.84053,9000000.0
2007-10-08 10:26:00,1.84119,1.84138,1.84119,1.84135,11000000.0
2007-10-08 10:27:00,1.84187,1.84286,1.84187,1.84279,8000000.0
2007-10-08 10:28:00,1.84279,1.84286,1.84261,1.84265,9000000.0
2007-10-08 10:29:00,1.8426,1.8426,1.84212,1.84229,8000000.0
2007-10-08 10:30:00,1.84231,1.84263,1.84231,1.84263,8000000.0
2007-10-08 10:31:00,1.84305,1.8431,1.8428,1.84302,7000000.0
2007-10-08 10:32:00,1.84319,1.84319,1.84297,1.84301,9000000.0
2007-10-08 10:33:00,1.84294,1.843,1.84267,1.84271,7000000.0
2007-10-08 10:34:00,1.84281,1.84287,1.84265,1.84274,7000000.0
2007-10-08 10:35:00,1.84253,1.84256,1.84208,1.84226,7000000.0
2007-10-08 10:36:00,1.84247,1.84254,1.84221,1.84245,8000000.0
2007-10-08 10:37:00,1.84228,1.84228,1.84213,1.84213,8000000.0
2007-10-08 10:38:00,1.84221,1.84221,1.84189,1.84189,10000000.0
2007-10-08 10:39:00,1.84221,1.84292,1.84221,1.84292,8000000.0
2007-10-08 10:40:00,1.84313,1.84373,1.84308,1.84373,7000000.0
2007-10-08 10:41:00,1.8442,1.84467,1.8442,1.84467,9000000.0
2007-10-08 10:42:00,1.84455,1.84455,1.84396,1.84396,7000000.0
2007-10-08 10:43:00,1.84373,1.84383,1.84359,1.84383,10000000.0
2007-10-08 10:44:00,1.84386,1.84386,1.84375,1.84376,7000000.0
2007-10-08 10:45:00,1.84367,1.84367,1.84335,1.84335,8000000.0
2007-10-08 10:46:00,1.84315,1.84358,1.84315,1.84355,8000000.0
2007-10-08 10:47:00,1.84387,1.84454,1.84387,1.84451,7000000.0
2007-10-08 10:48:00,1.84425,1.84427,1.8439,1.8439,8000000.0
2007-10-08 10:49:00,1.84332,1.84332,1.84253,1.84253,9000000.0
2007-10-08 10:50:00,1.84255,1.84255,1.84219,1.84219,8000000.0
2007-10-08 10:51:00,1.84193,1.84198,1.84159,1.84159,9000000.0
2007-10-08 10:52:00,1.84123,1.84147,1.84123,1.84141,8000000.0
2007-10-08 10:53:00,1.8415,1.8416,1.84144,1.84155,9000000.0
2007-10-08 10:54:00,1.8419,1.84234,1.8419,1.84213,10000000.0
2007-10-08 10:55:00,1.84198,1.84207,1.84182,1.84182,7000000.0
2007-10-08 10:56:00,1.84183,1.8429,1.84032,1.8429,7000000.0
2007-10-08 10:57:00,1.84263,1.84263,1.84214,1.84214,8000000.0
2007-10-08 10:58:00,1.8422,1.84226,1.84214,1.84218,7000000.0
2007-10-08 10:59:00,1.8421,1.84237,1.84178,1.84204,11000000.0
2007-10-08 11:00:00,1.84215,1.84219,1.84036,1.84036,7000000.0
2007-10-08 11:01:00,1.84196,1.84196,1.84182,1.84182,8000000.0
2007-10-08 11:02:00,1.84171,1.84178,1.84168,1.84172,7000000.0
2007-10-08 11:03:00,1.84176,1.84208,1.84171,1.84208,11000000.0
2007-10-08 11:04:00,1.84163,1.84163,1.84078,1.84078,11000000.0
2007-10-08 11:05:00,1.84095,1.84103,1.84085,1.84098,7000000.0
2007-10-08 11:06:00,1.84101,1.84104,1.84087,1.84102,8000000.0
2007-10-08 11:07:00,1.84117,1.84139,1.84117,1.84124,7000000.0
2007-10-08 11:08:00,1.84138,1.84143,1.84126,1.84126,9000000.0
2007-10-08 11:09:00,1.84138,1.84138,1.8412,1.8413,8000000.0
2007-10-08 11:10:00,1.84131,1.84133,1.84114,1.84133,8000000.0
2007-10-08 11:11:00,1.84141,1.84181,1.8414,1.8418,10000000.0
2007-10-08 11:12:00,1.8417,1.84227,1.8417,1.84227,7000000.0
2007-10-08 11:13:00,1.84198,1.84198,1.84159,1.84194,11000000.0
2007-10-08 11:14:00,1.84173,1.84174,1.84152,1.84152,11000000.0
2007-10-08 11:15:00,1.84169,1.8418,1.84164,1.84166,7000000.0
2007-10-08 11:16:00,1.84146,1.84146,1.84085,1.84085,7000000.0
2007-10-08 11:17:00,1.84055,1.84068,1.84043,1.84063,7000000.0
2007-10-08 11:18:00,1.84057,1.84089,1.84051,1.84083,10000000.0
2007-10-08 11:19:00,1.8408,1.84093,1.84073,1.84093,11000000.0
2007-10-08 11:20:00,1.84118,1.84118,1.84093,1.84093,8000000.0
2007-10-08 11:21:00,1.84083,1.84098,1.84081,1.84088,7000000.0
2007-10-08 11:22:00,1.84064,1.84064,1.84043,1.84046,8000000.0
2007-10-08 11:23:00,1.84049,1.8407,1.84049,1.84066,8000000.0
2007-10-08 11:24:00,1.84062,1.84112,1.84053,1.84112,7000000.0
2007-10-08 11:25:00,1.84159,1.84176,1.84159,1.84166,8000000.0
2007-10-08 11:26:00,1.84178,1.84189,1.84138,1.84138,11000000.0
2007-10-08 11:27:00,1.84172,1.84174,1.84146,1.84146,8000000.0
2007-10-08 11:28:00,1.84183,1.84228,1.84183,1.84223,7000000.0
2007-10-08 11:29:00,1.84229,1.84277,1.84224,1.84277,8000000.0
2007-10-08 11:30:00,1.84282,1.84282,1.84238,1.84261,7000000.0
2007-10-08 11:31:00,1.84255,1.84276,1.84241,1.84259,11000000.0
2007-10-08 11:32:00,1.84278,1.84304,1.84275,1.84275,11000000.0
2007-10-08 11:33:00,1.84263,1.84263,1.84231,1.84232,7000000.0
2007-10-08 11:34:00,1.84219,1.84229,1.84209,1.84225,7000000.0
2007-10-08 11:35:00,1.84228,1.84251,1.84228,1.84242,10000000.0
2007-10-08 11:36:00,1.84254,1.84259,1.84244,1.84244,8000000.0
2007-10-08 11:37:00,1.84278,1.84299,1.84244,1.84299,8000000.0
2007-10-08 11:38:00,1.84292,1.84299,1.84285,1.84296,9000000.0
2007-10-08 11:39:00,1.84287,1.84303,1.84287,1.84296,9000000.0
2007-10-08 11:40:00,1.84309,1.84325,1.84309,1.84322,11000000.0
2007-10-08 11:41:00,1.8432,1.8432,1.84289,1.84309,11000000.0
2007-10-08 11:42:00,1.84304,1.84317,1.84298,1.84309,11000000.0
2007-10-08 11:43:00,1.84271,1.84284,1.84268,1.84279,7000000.0
2007-10-08 11:44:00,1.84288,1.84288,1.8425,1.8425,7000000.0
2007-10-08 11:45:00,1.84222,1.84234,1.84215,1.84234,11000000.0
2007-10-08 11:46:00,1.84214,1.84246,1.84214,1.84235,7000000.0
2007-10-08 11:47:00,1.84242,1.84263,1.84242,1.84245,9000000.0
2007-10-08 11:48:00,1.84214,1.8422,1.84191,1.842,10000000.0
2007-10-08 11:49:00,1.84192,1.84206,1.8419,1.84194,7000000.0
2007-10-08 11:50:00,1.84219,1.84284,1.84219,1.84274,7000000.0
2007-10-08 11:51:00,1.84289,1.84317,1.84279,1.84282,8000000.0
2007-10-08 11:52:00,1.84227,1.8426,1.84227,1.84248,10000000.0
2007-10-08 11:53:00,1.84219,1.84224,1.84207,1.84224,10000000.0
2007-10-08 11:54:00,1.84205,1.84227,1.84205,1.84222,9000000.0
2007-10-08 11:55:00,1.84197,1.84212,1.84197,1.84208,8000000.0
2007-10-08 11:56:00,1.84212,1.8422,1.84207,1.8422,11000000.0
2007-10-08 11:57:00,1.8419,1.842,1.84182,1.84196,8000000.0
2007-10-08 11:58:00,1.84209,1.84224,1.84209,1.84223,9000000.0
2007-10-08 11:59:00,1.84224,1.84227,1.84218,1.84224,7000000.0
2007-10-08 12:00:00,1.84234,1.84234,1.84214,1.84233,7000000.0
2007-10-08 12:01:00,1.84212,1.84218,1.842,1.84205,10000000.0
2007-10-08 12:02:00,1.84215,1.84231,1.84215,1.84217,10000000.0
2007-10-08 12:03:00,1.8421,1.84221,1.8416,1.8416,7000000.0
2007-10-08 12:04:00,1.84163,1.84172,1.84081,1.84081,9000000.0
2007-10-08 12:05:00,1.84157,1.84164,1.84148,1.8416,11000000.0
2007-10-08 12:06:00,1.84159,1.84168,1.84145,1.84145,7000000.0
2007-10-08 12:07:00,1.8403,1.84171,1.8403,1.84171,7000000.0
2007-10-08 12:08:00,1.84164,1.84164,1.8415,1.84151,9000000.0
2007-10-08 12:09:00,1.84159,1.84168,1.84144,1.84154,8000000.0
2007-10-08 12:10:00,1.84159,1.84165,1.8413,1.8413,8000000.0
2007-10-08 12:11:00,1.84123,1.84149,1.84113,1.84149,7000000.0
2007-10-08 12:12:00,1.84156,1.84161,1.84128,1.84152,7000000.0
2007-10-08 12:13:00,1.84178,1.84178,1.84144,1.84163,10000000.0
2007-10-08 12:14:00,1.84158,1.84161,1.84143,1.84155,8000000.0
2007-10-08 12:15:00,1.84142,1.8416,1.84125,1.84138,8000000.0
2007-10-08 12:16:00,1.84132,1.84132,1.84105,1.84111,8000000.0
2007-10-08 12:17:00,1.84113,1.84113,1.84108,1.84111,8000000.0
2007-10-08 12:18:00,1.84113,1.84149,1.84113,1.84149,11000000.0
2007-10-08 12:19:00,1.84179,1.84182,1.8416,1.84182,9000000.0
2007-10-08 12:20:00,1.8417,1.8417,1.84149,1.84156,10000000.0
2007-10-08 12:21:00,1.84145,1.84147,1.83965,1.83965,7000000.0
2007-10-08 12:22:00,1.8414,1.84163,1.84138,1.84153,8000000.0
2007-10-08 12:23:00,1.8415,1.84182,1.8415,1.84167,7000000.0
2007-10-08 12:24:00,1.84184,1.84184,1.84174,1.84183,7000000.0
2007-10-08 12:25:00,1.8418,1.84192,1.84156,1.84158,9000000.0
2007-10-08 12:26:00,1.84127,1.8415,1.84127,1.8415,8000000.0
2007-10-08 12:27:00,1.84157,1.84182,1.84152,1.84172,10000000.0
2007-10-08 12:28:00,1.84201,1.84205,1.84176,1.84205,9000000.0
2007-10-08 12:29:00,1.84174,1.84174,1.84154,1.84162,9000000.0
2007-10-08 12:30:00,1.84162,1.84178,1.84158,1.84173,7000000.0
2007-10-08 12:31:00,1.84182,1.84222,1.84182,1.84222,11000000.0
2007-10-08 12:32:00,1.84202,1.84202,1.84131,1.84131,7000000.0
2007-10-08 12:33:00,1.84137,1.84143,1.84069,1.84069,7000000.0
2007-10-08 12:34:00,1.84063,1.84081,1.84063,1.84081,7000000.0
2007-10-08 12:35:00,1.84099,1.84145,1.84099,1.84145,8000000.0
2007-10-08 12:36:00,1.84123,1.84164,1.84123,1.84162,8000000.0
2007-10-08 12:37:00,1.84153,1.84158,1.84146,1.84156,9000000.0
2007-10-08 12:38:00,1.84145,1.84177,1.84144,1.84175,8000000.0
2007-10-08 12:39:00,1.84206,1.8423,1.84173,1.84173,9000000.0
2007-10-08 12:40:00,1.84144,1.84145,1.84121,1.84122,7000000.0
2007-10-08 12:41:00,1.84137,1.84154,1.84114,1.84114,8000000.0
2007-10-08 12:42:00,1.8409,1.841,1.84087,1.84098,9000000.0
2007-10-08 12:43:00,1.84097,1.84126,1.84097,1.84103,9000000.0
2007-10-08 12:44:00,1.84124,1.84138,1.84115,1.84138,8000000.0
2007-10-08 12:45:00,1.84137,1.84137,1.84093,1.84115,10000000.0
2007-10-08 12:46:00,1.84119,1.84172,1.84119,1.84153,9000000.0
2007-10-08 12:47:00,1.84192,1.84206,1.84186,1.84192,10000000.0
2007-10-08 12:48:00,1.84173,1.84188,1.84149,1.84151,11000000.0
2007-10-08 12:49:00,1.84145,1.84158,1.84134,1.84134,7000000.0
2007-10-08 12:50:00,1.8413,1.84138,1.84116,1.84128,7000000.0
2007-10-08 12:51:00,1.84137,1.84155,1.84135,1.84138,8000000.0
2007-10-08 12:52:00,1.84116,1.84116,1.84058,1.84096,11000000.0
2007-10-08 12:53:00,1.84125,1.84175,1.84125,1.84175,8000000.0
2007-10-08 12:54:00,1.84164,1.84166,1.84152,1.8416,7000000.0
2007-10-08 12:55:00,1.84165,1.84169,1.84157,1.84169,8000000.0
2007-10-08 12:56:00,1.8417,1.84191,1.84169,1.84191,7000000.0
2007-10-08 12:57:00,1.84204,1.84245,1.84202,1.84245,7000000.0
2007-10-08 12:58:00,1.84261,1.84273,1.84258,1.84267,8000000.0
2007-10-08 12:59:00,1.84287,1.84304,1.84282,1.84289,7000000.0
2007-10-08 13:00:00,1.84262,1.84289,1.84262,1.84289,8000000.0
2007-10-08 13:01:00,1.84298,1.84314,1.84278,1.84278,8000000.0
2007-10-08 13:02:00,1.84332,1.84332,1.84312,1.84326,7000000.0
2007-10-08 13:03:00,1.84331,1.84364,1.84331,1.84364,8000000.0
2007-10-08 13:04:00,1.8435,1.84353,1.84346,1.84353,7000000.0
2007-10-08 13:05:00,1.84354,1.84354,1.84328,1.84345,8000000.0
2007-10-08 13:06:00,1.84343,1.84346,1.84321,1.84346,7000000.0
2007-10-08 13:07:00,1.84348,1.84392,1.84348,1.84392,7000000.0
2007-10-08 13:08:00,1.84395,1.84395,1.84365,1.84372,10000000.0
2007-10-08 13:09:00,1.84381,1.84385,1.8435,1.84351,7000000.0
2007-10-08 13:10:00,1.84375,1.84389,1.84368,1.84368,9000000.0
2007-10-08 13:11:00,1.84377,1.84381,1.84353,1.84373,8000000.0
2007-10-08 13:12:00,1.84396,1.84425,1.84387,1.84425,8000000.0
2007-10-08 13:13:00,1.84413,1.84413,1.84371,1.84393,9000000.0
2007-10-08 13:14:00,1.8439,1.84406,1.84381,1.84391,7000000.0
2007-10-08 13:15:00,1.84378,1.84378,1.84354,1.84371,8000000.0
2007-10-08 13:16:00,1.84334,1.84334,1.84306,1.84308,8000000.0
2007-10-08 13:17:00,1.84309,1.84309,1.84282,1.84301,9000000.0
2007-10-08 13:18:00,1.84296,1.84309,1.84264,1.84278,10000000.0
2007-10-08 13:19:00,1.84307,1.84345,1.84303,1.84345,8000000.0
2007-10-08 13:20:00,1.84367,1.84417,1.84367,1.84417,8000000.0
2007-10-08 13:21:00,1.84417,1.84417,1.84402,1.84402,7000000.0
2007-10-08 13:22:00,1.8437,1.84383,1.84352,1.8437,11000000.0
2007-10-08 13:23:00,1.84378,1.8439,1.84373,1.8439,8000000.0
2007-10-08 13:24:00,1.84404,1.84415,1.84404,1.8441,7000000.0
2007-10-08 13:25:00,1.84414,1.84414,1.84362,1.84389,11000000.0
2007-10-08 13:26:00,1.84409,1.84409,1.8438,1.84382,10000000.0
2007-10-08 13:27:00,1.84365,1.84392,1.84358,1.84392,8000000.0
2007-10-08 13:28:00,1.8438,1.84391,1.84376,1.84391,21000000.0
2007-10-08 13:29:00,1.84396,1.84408,1.84396,1.84408,17000000.0
2007-10-08 13:30:00,1.84337,1.8437,1.84332,1.84337,7000000.0
2007-10-08 13:31:00,1.84394,1.84398,1.8439,1.8439,9000000.0
2007-10-08 13:32:00,1.84362,1.84369,1.84362,1.84369,14000000.0
2007-10-08 13:33:00,1.84364,1.84364,1.84347,1.84347,14000000.0
2007-10-08 13:34:00,1.84348,1.844,1.84348,1.844,31000000.0
2007-10-08 13:35:00,1.84422,1.84434,1.8442,1.84434,17000000.0
2007-10-08 13:36:00,1.84474,1.84522,1.84403,1.84417,24000000.0
2007-10-08 13:37:00,1.84446,1.84449,1.84446,1.84446,10000000.0
2007-10-08 13:38:00,1.84414,1.8442,1.844,1.84418,18000000.0
2007-10-08 13:39:00,1.8442,1.8442,1.84383,1.84383,15000000.0
2007-10-08 13:40:00,1.8438,1.84398,1.84379,1.84382,29000000.0
2007-10-08 13:41:00,1.84377,1.84379,1.84366,1.84376,13000000.0
2007-10-08 13:42:00,1.84371,1.84375,1.84353,1.84358,8000000.0
2007-10-08 13:43:00,1.84355,1.84357,1.84341,1.84348,10000000.0
2007-10-08 13:44:00,1.84361,1.84375,1.84339,1.84375,26000000.0
2007-10-08 13:45:00,1.84361,1.84365,1.84343,1.84365,22000000.0
2007-10-08 13:46:00,1.84353,1.84353,1.84318,1.84318,19000000.0
2007-10-08 13:47:00,1.84324,1.84348,1.84324,1.84348,17000000.0
2007-10-08 13:48:00,1.84362,1.8439,1.84362,1.8439,22000000.0
2007-10-08 13:49:00,1.84385,1.84385,1.84379,1.84379,24000000.0
2007-10-08 13:50:00,1.84393,1.84407,1.84372,1.84389,15000000.0
2007-10-08 13:51:00,1.84391,1.8441,1.84391,1.8441,22000000.0
2007-10-08 13:52:00,1.84418,1.84418,1.84395,1.84412,32000000.0
2007-10-08 13:53:00,1.84407,1.84408,1.84384,1.84384,28000000.0
2007-10-08 13:54:00,1.84414,1.84414,1.84399,1.84401,31000000.0
2007-10-08 13:55:00,1.84406,1.84407,1.84388,1.84389,20000000.0
2007-10-08 13:56:00,1.84413,1.84413,1.84397,1.84398,24000000.0
2007-10-08 13:57:00,1.84399,1.84413,1.84394,1.84405,34000000.0
2007-10-08 13:58:00,1.84401,1.84401,1.84383,1.84384,16000000.0
2007-10-08 13:59:00,1.84312,1.84339,1.8427,1.84307,30000000.0
2007-10-08 14:00:00,1.84377,1.84377,1.84345,1.84345,39000000.0
2007-10-08 14:01:00,1.84359,1.84374,1.84356,1.84357,30000000.0
2007-10-08 14:02:00,1.84362,1.84393,1.84362,1.84393,19000000.0
2007-10-08 14:03:00,1.84409,1.84425,1.84409,1.84425,23000000.0
2007-10-08 14:04:00,1.84422,1.84433,1.8441,1.84433,33000000.0
2007-10-08 14:05:00,1.84442,1.84479,1.84442,1.84466,28000000.0
2007-10-08 14:06:00,1.84446,1.8446,1.84441,1.84457,31000000.0
2007-10-08 14:07:00,1.8446,1.8446,1.84446,1.8445,31000000.0
2007-10-08 14:08:00,1.84452,1.84452,1.84389,1.84393,27000000.0
2007-10-08 14:09:00,1.84425,1.84427,1.84411,1.84419,27000000.0
2007-10-08 14:10:00,1.84404,1.84412,1.84394,1.84398,24000000.0
2007-10-08 14:11:00,1.84368,1.84368,1.84354,1.84361,21000000.0
2007-10-08 14:12:00,1.84353,1.84365,1.84346,1.84346,22000000.0
2007-10-08 14:13:00,1.84354,1.84361,1.84349,1.84349,13000000.0
2007-10-08 14:14:00,1.84362,1.84362,1.84217,1.84217,21000000.0
2007-10-08 14:15:00,1.84358,1.84376,1.84347,1.84349,25000000.0
2007-10-08 14:16:00,1.84391,1.84408,1.84376,1.8438,26000000.0
2007-10-08 14:17:00,1.84369,1.84373,1.84367,1.84371,32000000.0
2007-10-08 14:18:00,1.84373,1.84387,1.8427,1.8427,27000000.0
2007-10-08 14:19:00,1.84348,1.84361,1.84337,1.84337,35000000.0
2007-10-08 14:20:00,1.84348,1.84364,1.84339,1.84364,32000000.0
2007-10-08 14:21:00,1.84364,1.84385,1.8434,1.84385,39000000.0
2007-10-08 14:22:00,1.84386,1.84386,1.84361,1.8437,22000000.0
2007-10-08 14:23:00,1.844,1.84416,1.84351,1.84354,40000000.0
2007-10-08 14:24:00,1.84369,1.84369,1.84329,1.84351,10000000.0
2007-10-08 14:25:00,1.84366,1.84413,1.84366,1.84413,35000000.0
2007-10-08 14:26:00,1.84423,1.84436,1.84416,1.84435,18000000.0
2007-10-08 14:27:00,1.84449,1.84486,1.84446,1.84468,28000000.0
2007-10-08 14:28:00,1.84512,1.84651,1.84512,1.84651,21000000.0
2007-10-08 14:29:00,1.84657,1.84657,1.84609,1.84609,16000000.0
2007-10-08 14:30:00,1.84612,1.84662,1.84612,1.84662,25000000.0
2007-10-08 14:31:00,1.84646,1.84648,1.84626,1.84645,26000000.0
2007-10-08 14:32:00,1.84658,1.84693,1.84658,1.84693,32000000.0
2007-10-08 14:33:00,1.84698,1.84704,1.84693,1.84698,20000000.0
2007-10-08 14:34:00,1.847,1.847,1.84679,1.84679,25000000.0
2007-10-08 14:35:00,1.84649,1.84649,1.84574,1.84574,23000000.0
2007-10-08 14:36:00,1.84547,1.84547,1.8451,1.8451,11000000.0
2007-10-08 14:37:00,1.84528,1.84528,1.84497,1.84517,41000000.0
2007-10-08 14:38:00,1.8453,1.8456,1.8453,1.84545,54000000.0
2007-10-08 14:39:00,1.84554,1.84588,1.84554,1.84576,36000000.0
2007-10-08 14:40:00,1.84571,1.84573,1.84565,1.84569,36000000.0
2007-10-08 14:41:00,1.84565,1.84566,1.84561,1.84565,41000000.0
2007-10-08 14:42:00,1.84568,1.84574,1.84566,1.84567,19000000.0
2007-10-08 14:43:00,1.84562,1.84567,1.84548,1.84566,20000000.0
2007-10-08 14:44:00,1.84571,1.84594,1.84571,1.84594,25000000.0
2007-10-08 14:45:00,1.84582,1.84597,1.84582,1.84597,33000000.0
2007-10-08 14:46:00,1.84583,1.84603,1.8458,1.84603,11000000.0
2007-10-08 14:47:00,1.84605,1.84605,1.84579,1.84579,7000000.0
2007-10-08 14:48:00,1.84582,1.84635,1.84559,1.84635,21000000.0
2007-10-08 14:49:00,1.84656,1.84675,1.84651,1.84657,32000000.0
2007-10-08 14:50:00,1.84614,1.84652,1.84614,1.84652,33000000.0
2007-10-08 14:51:00,1.84665,1.84681,1.8466,1.84681,37000000.0
2007-10-08 14:52:00,1.84675,1.84675,1.84659,1.84662,17000000.0
2007-10-08 14:53:00,1.84645,1.84645,1.84629,1.84629,22000000.0
2007-10-08 14:54:00,1.84613,1.84618,1.84599,1.84618,17000000.0
2007-10-08 14:55:00,1.84597,1.84637,1.84597,1.84637,7000000.0
2007-10-08 14:56:00,1.84608,1.84624,1.84601,1.84605,21000000.0
2007-10-08 14:57:00,1.84624,1.84661,1.84624,1.84661,12000000.0
2007-10-08 14:58:00,1.84684,1.84735,1.84684,1.84712,31000000.0
2007-10-08 14:59:00,1.84737,1.84739,1.84724,1.84739,20000000.0
2007-10-08 15:00:00,1.84716,1.84716,1.84699,1.84702,32000000.0
2007-10-08 15:01:00,1.84696,1.84696,1.84657,1.84663,14000000.0
2007-10-08 15:02:00,1.84656,1.84666,1.84612,1.84612,26000000.0
2007-10-08 15:03:00,1.84626,1.84626,1.84427,1.84427,30000000.0
2007-10-08 15:04:00,1.84415,1.84504,1.84415,1.84504,29000000.0
2007-10-08 15:05:00,1.84502,1.84511,1.84472,1.84496,28000000.0
2007-10-08 15:06:00,1.84481,1.84496,1.84481,1.84492,16000000.0
2007-10-08 15:07:00,1.845,1.84518,1.845,1.84518,26000000.0
2007-10-08 15:08:00,1.84516,1.84524,1.84516,1.84521,25000000.0
2007-10-08 15:09:00,1.84559,1.84608,1.84552,1.84608,34000000.0
2007-10-08 15:10:00,1.8459,1.8462,1.8459,1.84617,36000000.0
2007-10-08 15:11:00,1.84596,1.84599,1.8458,1.84598,27000000.0
2007-10-08 15:12:00,1.84609,1.84629,1.84609,1.84621,26000000.0
2007-10-08 15:13:00,1.84622,1.84622,1.84592,1.84592,41000000.0
2007-10-08 15:14:00,1.84599,1.84599,1.84486,1.84506,30000000.0
2007-10-08 15:15:00,1.84585,1.84627,1.84585,1.84627,21000000.0
2007-10-08 15:16:00,1.84608,1.84608,1.84556,1.84556,9000000.0
2007-10-08 15:17:00,1.84492,1.84499,1.84479,1.84479,26000000.0
2007-10-08 15:18:00,1.84471,1.84471,1.84422,1.84422,10000000.0
2007-10-08 15:19:00,1.84421,1.84448,1.84406,1.84448,16000000.0
2007-10-08 15:20:00,1.84456,1.84465,1.84445,1.84448,20000000.0
2007-10-08 15:21:00,1.84453,1.84477,1.84453,1.84477,12000000.0
2007-10-08 15:22:00,1.84469,1.84474,1.84452,1.84452,22000000.0
2007-10-08 15:23:00,1.84449,1.84449,1.84425,1.84429,36000000.0
2007-10-08 15:24:00,1.84414,1.84431,1.84409,1.8442,20000000.0
2007-10-08 15:25:00,1.8438,1.84414,1.84336,1.84408,14000000.0
2007-10-08 15:26:00,1.84427,1.84434,1.84427,1.84428,40000000.0
2007-10-08 15:27:00,1.84434,1.84451,1.84434,1.84451,32000000.0
2007-10-08 15:28:00,1.84422,1.84423,1.84406,1.84415,55000000.0
2007-10-08 15:29:00,1.84401,1.84415,1.84229,1.84415,47000000.0
2007-10-08 15:30:00,1.84268,1.84538,1.84268,1.84455,71000000.0
2007-10-08 15:31:00,1.84413,1.84413,1.84395,1.84395,58000000.0
2007-10-08 15:32:00,1.84389,1.84405,1.84378,1.84396,25000000.0
2007-10-08 15:33:00,1.84418,1.84418,1.84398,1.84412,32000000.0
2007-10-08 15:34:00,1.8434,1.8437,1.8433,1.8435,22000000.0
2007-10-08 15:35:00,1.84366,1.8441,1.84366,1.8441,30000000.0
2007-10-08 15:36:00,1.84413,1.84418,1.84409,1.84418,23000000.0
2007-10-08 15:37:00,1.84415,1.8444,1.84396,1.8444,24000000.0
2007-10-08 15:38:00,1.84424,1.84465,1.84424,1.84462,61000000.0
2007-10-08 15:39:00,1.84456,1.84498,1.8445,1.84479,40000000.0
2007-10-08 15:40:00,1.84493,1.84519,1.84493,1.845,37000000.0
2007-10-08 15:41:00,1.84498,1.845,1.84474,1.845,43000000.0
2007-10-08 15:42:00,1.84491,1.84491,1.8447,1.8447,41000000.0
2007-10-08 15:43:00,1.84452,1.84452,1.84442,1.84444,30000000.0
2007-10-08 15:44:00,1.84439,1.84501,1.84439,1.84501,29000000.0
2007-10-08 15:45:00,1.84486,1.84486,1.84457,1.84458,36000000.0
2007-10-08 15:46:00,1.84454,1.8447,1.84452,1.84458,24000000.0
2007-10-08 15:47:00,1.84444,1.84444,1.84395,1.84395,31000000.0
2007-10-08 15:48:00,1.84359,1.8439,1.84359,1.84371,33000000.0
2007-10-08 15:49:00,1.84379,1.84415,1.84379,1.8441,25000000.0
2007-10-08 15:50:00,1.84388,1.84398,1.84388,1.84393,11000000.0
2007-10-08 15:51:00,1.84388,1.84388,1.84351,1.84362,37000000.0
2007-10-08 15:52:00,1.84349,1.84349,1.84318,1.84325,23000000.0
2007-10-08 15:53:00,1.84341,1.84364,1.84336,1.84364,15000000.0
2007-10-08 15:54:00,1.84345,1.84361,1.84338,1.84338,26000000.0
2007-10-08 15:55:00,1.84322,1.84336,1.84308,1.84336,33000000.0
2007-10-08 15:56:00,1.84328,1.84333,1.84291,1.84297,36000000.0
2007-10-08 15:57:00,1.84296,1.84303,1.84281,1.84281,34000000.0
2007-10-08 15:58:00,1.84289,1.84292,1.8428,1.84292,24000000.0
2007-10-08 15:59:00,1.84278,1.84285,1.84245,1.84285,23000000.0
2007-10-08 16:00:00,1.84299,1.84312,1.84287,1.84287,51000000.0
2007-10-08 16:01:00,1.84278,1.84329,1.84278,1.84329,31000000.0
2007-10-08 16:02:00,1.84342,1.84349,1.84325,1.84341,29000000.0
2007-10-08 16:03:00,1.84342,1.84349,1.84313,1.84313,51000000.0
2007-10-08 16:04:00,1.84326,1.84334,1.84322,1.84334,38000000.0
2007-10-08 16:05:00,1.84317,1.84321,1.84309,1.84321,37000000.0
2007-10-08 16:06:00,1.84329,1.84339,1.84329,1.84336,33000000.0
2007-10-08 16:07:00,1.84331,1.84344,1.84306,1.84344,37000000.0
2007-10-08 16:08:00,1.84362,1.84393,1.84345,1.84393,37000000.0
2007-10-08 16:09:00,1.84366,1.84369,1.84333,1.84362,44000000.0
2007-10-08 16:10:00,1.84362,1.84363,1.84353,1.84357,41000000.0
2007-10-08 16:11:00,1.8438,1.84389,1.8437,1.84374,27000000.0
2007-10-08 16:12:00,1.8441,1.84427,1.8441,1.84416,22000000.0
2007-10-08 16:13:00,1.84432,1.84432,1.84388,1.8439,38000000.0
2007-10-08 16:14:00,1.84406,1.84418,1.84396,1.84418,41000000.0
2007-10-08 16:15:00,1.84398,1.84398,1.8438,1.84386,42000000.0
2007-10-08 16:16:00,1.84364,1.84393,1.84362,1.84369,45000000.0
2007-10-08 16:17:00,1.84352,1.84352,1.842,1.842,22000000.0
2007-10-08 16:18:00,1.84178,1.84183,1.84153,1.84155,49000000.0
2007-10-08 16:19:00,1.84143,1.84143,1.84112,1.84112,27000000.0
2007-10-08 16:20:00,1.84107,1.84126,1.84107,1.84126,52000000.0
2007-10-08 16:21:00,1.84108,1.84142,1.84108,1.84142,37000000.0
2007-10-08 16:22:00,1.8414,1.84148,1.84124,1.84124,50000000.0
2007-10-08 16:23:00,1.841,1.84114,1.84046,1.84103,48000000.0
2007-10-08 16:24:00,1.84127,1.84172,1.84127,1.84172,44000000.0
2007-10-08 16:25:00,1.84178,1.84179,1.84161,1.84161,28000000.0
2007-10-08 16:26:00,1.84131,1.84131,1.84062,1.84064,41000000.0
2007-10-08 16:27:00,1.84052,1.84078,1.84043,1.84078,46000000.0
2007-10-08 16:28:00,1.84067,1.84076,1.84059,1.84076,34000000.0
2007-10-08 16:29:00,1.84095,1.84108,1.84085,1.84102,24000000.0
2007-10-08 16:30:00,1.84106,1.84164,1.84106,1.84164,43000000.0
2007-10-08 16:31:00,1.84156,1.84174,1.84153,1.84173,36000000.0
2007-10-08 16:32:00,1.84172,1.84192,1.84159,1.84162,34000000.0
2007-10-08 16:33:00,1.84158,1.84158,1.84128,1.84129,41000000.0
2007-10-08 16:34:00,1.84125,1.84138,1.84094,1.84094,29000000.0
2007-10-08 16:35:00,1.84044,1.84067,1.84044,1.84067,53000000.0
2007-10-08 16:36:00,1.84094,1.841,1.84084,1.84094,43000000.0
2007-10-08 16:37:00,1.84082,1.84084,1.84063,1.84071,56000000.0
2007-10-08 16:38:00,1.84094,1.84109,1.84091,1.84105,34000000.0
2007-10-08 16:39:00,1.84078,1.84091,1.84076,1.8409,43000000.0
2007-10-08 16:40:00,1.84099,1.84126,1.8409,1.84116,63000000.0
2007-10-08 16:41:00,1.84103,1.84134,1.84092,1.84104,44000000.0
2007-10-08 16:42:00,1.84111,1.84114,1.84085,1.84103,57000000.0
2007-10-08 16:43:00,1.84094,1.84133,1.84094,1.84127,20000000.0
2007-10-08 16:44:00,1.84113,1.84119,1.841,1.8411,34000000.0
2007-10-08 16:45:00,1.84099,1.84111,1.8409,1.84108,41000000.0
2007-10-08 16:46:00,1.84113,1.84163,1.84113,1.84163,59000000.0
2007-10-08 16:47:00,1.84163,1.84181,1.84157,1.84177,55000000.0
2007-10-08 16:48:00,1.84175,1.84175,1.84146,1.84153,46000000.0
2007-10-08 16:49:00,1.84138,1.84138,1.84084,1.84096,35000000.0
2007-10-08 16:50:00,1.84091,1.84109,1.84073,1.84089,45000000.0
2007-10-08 16:51:00,1.84112,1.84112,1.84066,1.84066,30000000.0
2007-10-08 16:52:00,1.84082,1.84121,1.84082,1.84121,30000000.0
2007-10-08 16:53:00,1.84146,1.84179,1.84146,1.84162,19000000.0
2007-10-08 16:54:00,1.84182,1.84189,1.84175,1.84188,18000000.0
2007-10-08 16:55:00,1.84195,1.84203,1.84183,1.84198,40000000.0
2007-10-08 16:56:00,1.84204,1.84222,1.84196,1.84222,37000000.0
2007-10-08 16:57:00,1.84223,1.84235,1.84223,1.8423,17000000.0
2007-10-08 16:58:00,1.84225,1.84225,1.84185,1.84185,45000000.0
2007-10-08 16:59:00,1.84181,1.84213,1.84181,1.84213,39000000.0
2007-10-08 17:00:00,1.8422,1.84226,1.84213,1.84217,47000000.0
2007-10-08 17:01:00,1.84213,1.84225,1.84204,1.84225,26000000.0
2007-10-08 17:02:00,1.84201,1.84201,1.84163,1.84177,33000000.0
2007-10-08 17:03:00,1.84176,1.84204,1.84121,1.84204,33000000.0
2007-10-08 17:04:00,1.84198,1.84198,1.84175,1.84195,37000000.0
2007-10-08 17:05:00,1.84193,1.84203,1.84183,1.84203,35000000.0
2007-10-08 17:06:00,1.84197,1.84197,1.84181,1.84181,46000000.0
2007-10-08 17:07:00,1.84161,1.84161,1.84087,1.84087,33000000.0
2007-10-08 17:08:00,1.84081,1.84081,1.84041,1.84041,45000000.0
2007-10-08 17:09:00,1.8403,1.8403,1.84012,1.84028,47000000.0
2007-10-08 17:10:00,1.84015,1.84124,1.84015,1.84124,36000000.0
2007-10-08 17:11:00,1.84131,1.84131,1.84047,1.84056,44000000.0
2007-10-08 17:12:00,1.84044,1.84056,1.84033,1.84036,23000000.0
2007-10-08 17:13:00,1.84049,1.84072,1.84044,1.84068,35000000.0
2007-10-08 17:14:00,1.84064,1.84073,1.84064,1.84071,27000000.0
2007-10-08 17:15:00,1.84073,1.84087,1.84067,1.84087,26000000.0
2007-10-08 17:16:00,1.84031,1.84033,1.84016,1.84033,27000000.0
2007-10-08 17:17:00,1.84002,1.84002,1.83962,1.83962,38000000.0
2007-10-08 17:18:00,1.83959,1.8398,1.83959,1.83974,29000000.0
2007-10-08 17:19:00,1.83981,1.84001,1.83981,1.84001,19000000.0
2007-10-08 17:20:00,1.83989,1.83996,1.83963,1.83996,29000000.0
2007-10-08 17:21:00,1.83977,1.83977,1.83957,1.83957,26000000.0
2007-10-08 17:22:00,1.83938,1.83938,1.83887,1.83887,30000000.0
2007-10-08 17:23:00,1.83875,1.83889,1.83875,1.83875,32000000.0
2007-10-08 17:24:00,1.83892,1.83898,1.83878,1.83889,23000000.0
2007-10-08 17:25:00,1.83942,1.8395,1.83923,1.8395,20000000.0
2007-10-08 17:26:00,1.83953,1.83953,1.83928,1.83929,18000000.0
2007-10-08 17:27:00,1.83903,1.8392,1.83888,1.8392,44000000.0
2007-10-08 17:28:00,1.8392,1.8392,1.83878,1.83883,39000000.0
2007-10-08 17:29:00,1.8386,1.83898,1.8386,1.83898,36000000.0
2007-10-08 17:30:00,1.83906,1.83945,1.83901,1.83945,61000000.0
2007-10-08 17:31:00,1.83929,1.83934,1.83913,1.83918,62000000.0
2007-10-08 17:32:00,1.83892,1.8391,1.83873,1.83873,54000000.0
2007-10-08 17:33:00,1.83899,1.83899,1.83874,1.83877,64000000.0
2007-10-08 17:34:00,1.83868,1.83875,1.83853,1.83853,60000000.0
2007-10-08 17:35:00,1.83841,1.83858,1.83817,1.83858,43000000.0
2007-10-08 17:36:00,1.83843,1.83843,1.83828,1.83828,58000000.0
2007-10-08 17:37:00,1.83849,1.83857,1.83847,1.83857,47000000.0
2007-10-08 17:38:00,1.8386,1.83863,1.83855,1.83861,44000000.0
2007-10-08 17:39:00,1.83858,1.83871,1.83842,1.83871,41000000.0
2007-10-08 17:40:00,1.83868,1.83883,1.83866,1.83883,59000000.0
2007-10-08 17:41:00,1.8388,1.83886,1.83874,1.83886,50000000.0
2007-10-08 17:42:00,1.8389,1.83898,1.83885,1.83887,37000000.0
2007-10-08 17:43:00,1.83864,1.83865,1.83842,1.83865,33000000.0
2007-10-08 17:44:00,1.83857,1.83877,1.83829,1.83859,46000000.0
2007-10-08 17:45:00,1.83875,1.83878,1.83857,1.83865,49000000.0
2007-10-08 17:46:00,1.83932,1.83941,1.83922,1.83922,56000000.0
2007-10-08 17:47:00,1.83924,1.83929,1.83913,1.83929,65000000.0
2007-10-08 17:48:00,1.8393,1.83957,1.8393,1.83957,61000000.0
2007-10-08 17:49:00,1.83957,1.8397,1.83942,1.83942,72000000.0
2007-10-08 17:50:00,1.83955,1.83976,1.83953,1.83976,53000000.0
2007-10-08 17:51:00,1.83987,1.84019,1.83986,1.84019,54000000.0
2007-10-08 17:52:00,1.83992,1.84017,1.83983,1.83983,51000000.0
2007-10-08 17:53:00,1.83989,1.84021,1.83989,1.84021,42000000.0
2007-10-08 17:54:00,1.84054,1.84123,1.84054,1.84122,32000000.0
2007-10-08 17:55:00,1.84123,1.84123,1.8408,1.84083,32000000.0
2007-10-08 17:56:00,1.84087,1.84087,1.84064,1.84064,47000000.0
2007-10-08 17:57:00,1.84008,1.84023,1.83995,1.8401,34000000.0
2007-10-08 17:58:00,1.8397,1.8397,1.83933,1.83958,44000000.0
2007-10-08 17:59:00,1.83925,1.83933,1.83899,1.83899,39000000.0
2007-10-08 18:00:00,1.83898,1.83914,1.83881,1.83914,32000000.0
2007-10-08 18:01:00,1.83918,1.83923,1.83911,1.83919,52000000.0
2007-10-08 18:02:00,1.83914,1.8392,1.83899,1.83916,30000000.0
2007-10-08 18:03:00,1.83886,1.83886,1.83869,1.83869,38000000.0
2007-10-08 18:04:00,1.83854,1.83854,1.83811,1.83811,38000000.0
2007-10-08 18:05:00,1.83804,1.83853,1.83804,1.83844,36000000.0
2007-10-08 18:06:00,1.83872,1.83963,1.83872,1.83952,32000000.0
2007-10-08 18:07:00,1.83992,1.84012,1.83992,1.84005,38000000.0
2007-10-08 18:08:00,1.83979,1.83979,1.83953,1.83961,56000000.0
2007-10-08 18:09:00,1.83962,1.83981,1.83962,1.83981,34000000.0
2007-10-08 18:10:00,1.83977,1.83989,1.8397,1.83989,26000000.0
2007-10-08 18:11:00,1.84006,1.84059,1.84006,1.84059,34000000.0
2007-10-08 18:12:00,1.84093,1.84093,1.84079,1.84084,24000000.0
2007-10-08 18:13:00,1.84067,1.8412,1.84048,1.84067,30000000.0
2007-10-08 18:14:00,1.84103,1.84104,1.84096,1.84102,22000000.0
2007-10-08 18:15:00,1.84095,1.84096,1.84079,1.84096,21000000.0
2007-10-08 18:16:00,1.84089,1.84104,1.84079,1.84099,66000000.0
2007-10-08 18:17:00,1.84094,1.84094,1.84065,1.84086,60000000.0
2007-10-08 18:18:00,1.84104,1.84173,1.84104,1.84162,33000000.0
2007-10-08 18:19:00,1.84184,1.84199,1.84179,1.84185,46000000.0
2007-10-08 18:20:00,1.84185,1.84185,1.84145,1.84155,61000000.0
2007-10-08 18:21:00,1.84127,1.84138,1.8412,1.84138,37000000.0
2007-10-08 18:22:00,1.84123,1.84159,1.84118,1.84159,49000000.0
2007-10-08 18:23:00,1.84171,1.84201,1.8416,1.84201,34000000.0
2007-10-08 18:24:00,1.84168,1.84191,1.84154,1.84163,47000000.0
2007-10-08 18:25:00,1.84153,1.84169,1.84118,1.84142,31000000.0
2007-10-08 18:26:00,1.84142,1.84159,1.84142,1.84157,43000000.0
2007-10-08 18:27:00,1.8416,1.84169,1.8416,1.84161,35000000.0
2007-10-08 18:28:00,1.84166,1.8417,1.84147,1.84147,18000000.0
2007-10-08 18:29:00,1.84148,1.84157,1.84148,1.84151,24000000.0
2007-10-08 18:30:00,1.84162,1.84179,1.84162,1.84167,32000000.0
2007-10-08 18:31:00,1.84155,1.84155,1.84123,1.84123,46000000.0
2007-10-08 18:32:00,1.84113,1.84139,1.84111,1.84139,55000000.0
2007-10-08 18:33:00,1.84146,1.84146,1.84129,1.84142,29000000.0
2007-10-08 18:34:00,1.84148,1.84151,1.84143,1.84146,32000000.0
2007-10-08 18:35:00,1.84135,1.84135,1.84112,1.84126,47000000.0
2007-10-08 18:36:00,1.84123,1.8413,1.84109,1.84109,65000000.0
2007-10-08 18:37:00,1.84098,1.84121,1.84084,1.84121,63000000.0
2007-10-08 18:38:00,1.84121,1.84121,1.84077,1.84084,61000000.0
2007-10-08 18:39:00,1.84138,1.84138,1.84121,1.84126,37000000.0
2007-10-08 18:40:00,1.84139,1.84141,1.84103,1.84103,52000000.0
2007-10-08 18:41:00,1.8409,1.84135,1.84086,1.84135,68000000.0
2007-10-08 18:42:00,1.84144,1.84145,1.84129,1.8414,40000000.0
2007-10-08 18:43:00,1.84168,1.84198,1.84168,1.84172,39000000.0
2007-10-08 18:44:00,1.84196,1.84233,1.84196,1.84233,33000000.0
2007-10-08 18:45:00,1.84235,1.8425,1.84229,1.8425,57000000.0
2007-10-08 18:46:00,1.84237,1.84259,1.84237,1.84247,61000000.0
2007-10-08 18:47:00,1.8423,1.8423,1.84181,1.84181,41000000.0
2007-10-08 18:48:00,1.84193,1.84203,1.84186,1.84203,26000000.0
2007-10-08 18:49:00,1.84209,1.84225,1.84204,1.8421,31000000.0
2007-10-08 18:50:00,1.84212,1.84238,1.84212,1.84226,37000000.0
2007-10-08 18:51:00,1.84256,1.84256,1.84217,1.84217,17000000.0
2007-10-08 18:52:00,1.8421,1.84213,1.842,1.84213,33000000.0
2007-10-08 18:53:00,1.84222,1.84255,1.84212,1.84255,31000000.0
2007-10-08 18:54:00,1.84251,1.84254,1.84242,1.84248,11000000.0
2007-10-08 18:55:00,1.8425,1.84272,1.8425,1.8427,22000000.0
2007-10-08 18:56:00,1.84235,1.84235,1.84175,1.84175,16000000.0
2007-10-08 18:57:00,1.84174,1.84191,1.84174,1.8418,15000000.0
2007-10-08 18:58:00,1.84169,1.8417,1.84163,1.8417,19000000.0
2007-10-08 18:59:00,1.84174,1.84174,1.84124,1.84152,26000000.0
2007-10-08 19:00:00,1.84154,1.84159,1.84141,1.84159,12000000.0
2007-10-08 19:01:00,1.84079,1.84116,1.84079,1.84116,18000000.0
2007-10-08 19:02:00,1.84141,1.84154,1.84125,1.84138,23000000.0
2007-10-08 19:03:00,1.8412,1.8412,1.84048,1.84048,21000000.0
2007-10-08 19:04:00,1.84008,1.84034,1.84008,1.84034,55000000.0
2007-10-08 19:05:00,1.84011,1.84017,1.8401,1.84017,42000000.0
2007-10-08 19:06:00,1.84,1.84022,1.83986,1.84003,63000000.0
2007-10-08 19:07:00,1.83983,1.83988,1.83966,1.83988,39000000.0
2007-10-08 19:08:00,1.83987,1.83988,1.8398,1.8398,32000000.0
2007-10-08 19:09:00,1.83978,1.83978,1.83945,1.83963,56000000.0
2007-10-08 19:10:00,1.83946,1.83978,1.83946,1.83978,27000000.0
2007-10-08 19:11:00,1.83982,1.8399,1.83969,1.8399,36000000.0
2007-10-08 19:12:00,1.83989,1.83992,1.83985,1.8399,25000000.0
2007-10-08 19:13:00,1.83995,1.84004,1.83969,1.83969,23000000.0
2007-10-08 19:14:00,1.83964,1.83965,1.83949,1.83955,37000000.0
2007-10-08 19:15:00,1.83951,1.83952,1.83936,1.83943,17000000.0
2007-10-08 19:16:00,1.83956,1.84003,1.83956,1.83987,23000000.0
2007-10-08 19:17:00,1.83992,1.83992,1.83929,1.83929,17000000.0
2007-10-08 19:18:00,1.83889,1.83891,1.83878,1.83879,30000000.0
2007-10-08 19:19:00,1.83904,1.84029,1.83904,1.84029,36000000.0
2007-10-08 19:20:00,1.84074,1.84109,1.84067,1.84076,23000000.0
2007-10-08 19:21:00,1.84064,1.84064,1.8405,1.84057,21000000.0
2007-10-08 19:22:00,1.84077,1.84119,1.84077,1.84119,25000000.0
2007-10-08 19:23:00,1.84122,1.84122,1.84086,1.84086,12000000.0
2007-10-08 19:24:00,1.84077,1.84087,1.84055,1.84086,39000000.0
2007-10-08 19:25:00,1.84085,1.84086,1.84059,1.84066,49000000.0
2007-10-08 19:26:00,1.84088,1.84088,1.84072,1.84072,48000000.0
2007-10-08 19:27:00,1.84072,1.84076,1.84037,1.84046,51000000.0
2007-10-08 19:28:00,1.84043,1.84043,1.84034,1.84043,40000000.0
2007-10-08 19:29:00,1.84027,1.84033,1.83962,1.8401,28000000.0
2007-10-08 19:30:00,1.84028,1.84028,1.8398,1.83984,32000000.0
2007-10-08 19:31:00,1.83989,1.84025,1.83989,1.8399,28000000.0
2007-10-08 19:32:00,1.83986,1.84005,1.8398,1.83998,31000000.0
2007-10-08 19:33:00,1.84005,1.84008,1.83999,1.84,14000000.0
2007-10-08 19:34:00,1.8402,1.8402,1.83995,1.84012,49000000.0
2007-10-08 19:35:00,1.84004,1.8401,1.83997,1.84004,28000000.0
2007-10-08 19:36:00,1.83985,1.83987,1.83978,1.83979,16000000.0
2007-10-08 19:37:00,1.83963,1.83983,1.83951,1.83983,26000000.0
2007-10-08 19:38:00,1.83986,1.83993,1.8398,1.83989,8000000.0
2007-10-08 19:39:00,1.83988,1.83988,1.83956,1.83956,13000000.0
2007-10-08 19:40:00,1.83936,1.83961,1.83936,1.83952,16000000.0
2007-10-08 19:41:00,1.83946,1.83946,1.83877,1.83877,17000000.0
2007-10-08 19:42:00,1.83941,1.83957,1.83934,1.83957,19000000.0
2007-10-08 19:43:00,1.83967,1.83968,1.8396,1.83964,21000000.0
2007-10-08 19:44:00,1.83956,1.83966,1.83951,1.8396,21000000.0
2007-10-08 19:45:00,1.83958,1.83976,1.83941,1.83956,33000000.0
2007-10-08 19:46:00,1.83971,1.84032,1.83971,1.84019,18000000.0
2007-10-08 19:47:00,1.84006,1.84006,1.83975,1.83975,22000000.0
2007-10-08 19:48:00,1.83957,1.83998,1.83957,1.83972,18000000.0
2007-10-08 19:49:00,1.83971,1.83976,1.83962,1.83966,27000000.0
2007-10-08 19:50:00,1.8397,1.83999,1.8397,1.83994,23000000.0
2007-10-08 19:51:00,1.83996,1.84001,1.83994,1.83996,25000000.0
2007-10-08 19:52:00,1.84032,1.84042,1.8403,1.84042,15000000.0
2007-10-08 19:53:00,1.8404,1.84042,1.84034,1.84041,21000000.0
2007-10-08 19:54:00,1.8405,1.84075,1.8405,1.84075,9000000.0
2007-10-08 19:55:00,1.84078,1.84078,1.8405,1.84068,30000000.0
2007-10-08 19:56:00,1.84074,1.84074,1.84065,1.8407,20000000.0
2007-10-08 19:57:00,1.84057,1.84057,1.84038,1.84038,12000000.0
2007-10-08 19:58:00,1.84038,1.84044,1.84032,1.84043,13000000.0
2007-10-08 19:59:00,1.84043,1.84043,1.8403,1.84038,31000000.0
2007-10-08 20:00:00,1.84039,1.8404,1.84031,1.84039,23000000.0
2007-10-08 20:01:00,1.8403,1.8403,1.84003,1.84017,13000000.0
2007-10-08 20:02:00,1.84037,1.84041,1.84019,1.84038,20000000.0
2007-10-08 20:03:00,1.84033,1.84045,1.8402,1.84035,18000000.0
2007-10-08 20:04:00,1.84024,1.84038,1.84017,1.84036,27000000.0
2007-10-08 20:05:00,1.84042,1.84054,1.84032,1.84039,23000000.0
2007-10-08 20:06:00,1.84026,1.84041,1.84016,1.84021,13000000.0
2007-10-08 20:07:00,1.84038,1.84052,1.84021,1.84021,29000000.0
2007-10-08 20:08:00,1.84102,1.84119,1.84039,1.84053,15000000.0
2007-10-08 20:09:00,1.84053,1.8408,1.84053,1.8408,17000000.0
2007-10-08 20:10:00,1.84103,1.84117,1.84091,1.84115,8000000.0
2007-10-08 20:11:00,1.84117,1.8415,1.8411,1.8415,10000000.0
2007-10-08 20:12:00,1.84155,1.84164,1.84153,1.84164,15000000.0
2007-10-08 20:13:00,1.8415,1.8415,1.84122,1.84146,17000000.0
2007-10-08 20:14:00,1.84129,1.84151,1.84119,1.8415,15000000.0
2007-10-08 20:15:00,1.84155,1.84233,1.84151,1.84233,10000000.0
2007-10-08 20:16:00,1.84252,1.84311,1.84252,1.84272,22000000.0
2007-10-08 20:17:00,1.8421,1.84224,1.8417,1.84207,7000000.0
2007-10-08 20:18:00,1.84212,1.84267,1.84212,1.84242,24000000.0
2007-10-08 20:19:00,1.84277,1.84283,1.84253,1.84253,9000000.0
2007-10-08 20:20:00,1.84266,1.84274,1.84248,1.84274,14000000.0
2007-10-08 20:21:00,1.84251,1.84251,1.84203,1.8422,7000000.0
2007-10-08 20:22:00,1.84221,1.84226,1.8422,1.84226,12000000.0
2007-10-08 20:23:00,1.84223,1.84232,1.84223,1.84223,8000000.0
2007-10-08 20:24:00,1.84232,1.84261,1.8423,1.8423,15000000.0
2007-10-08 20:25:00,1.84251,1.84281,1.8425,1.8428,16000000.0
2007-10-08 20:26:00,1.84265,1.84268,1.84227,1.84247,22000000.0
2007-10-08 20:27:00,1.84236,1.84236,1.84211,1.84234,11000000.0
2007-10-08 20:28:00,1.8421,1.84218,1.84207,1.84207,7000000.0
2007-10-08 20:29:00,1.84185,1.84194,1.84178,1.84188,20000000.0
2007-10-08 20:30:00,1.84206,1.84227,1.84203,1.84223,27000000.0
2007-10-08 20:31:00,1.84225,1.84225,1.8422,1.84221,17000000.0
2007-10-08 20:32:00,1.84214,1.84218,1.84213,1.84214,20000000.0
2007-10-08 20:33:00,1.84218,1.84218,1.84188,1.84195,14000000.0
2007-10-08 20:34:00,1.84209,1.84212,1.84192,1.84207,28000000.0
2007-10-08 20:35:00,1.84222,1.84241,1.84216,1.84216,23000000.0
2007-10-08 20:36:00,1.84225,1.84248,1.84225,1.84248,11000000.0
2007-10-08 20:37:00,1.84258,1.84264,1.84254,1.84263,7000000.0
2007-10-08 20:38:00,1.84264,1.84269,1.84256,1.84264,10000000.0
2007-10-08 20:39:00,1.84254,1.84268,1.84247,1.84254,9000000.0
2007-10-08 20:40:00,1.84279,1.8432,1.84279,1.84302,8000000.0
2007-10-08 20:41:00,1.84316,1.8433,1.84285,1.8433,8000000.0
2007-10-08 20:42:00,1.84315,1.84341,1.84315,1.84323,15000000.0
2007-10-08 20:43:00,1.84325,1.84325,1.84297,1.84313,12000000.0
2007-10-08 20:44:00,1.84318,1.84334,1.84318,1.84334,7000000.0
2007-10-08 20:45:00,1.8431,1.8431,1.84293,1.84302,12000000.0
2007-10-08 20:46:00,1.84315,1.84347,1.84315,1.84347,9000000.0
2007-10-08 20:47:00,1.84284,1.84342,1.84284,1.84322,11000000.0
2007-10-08 20:48:00,1.84361,1.84378,1.8436,1.84367,11000000.0
2007-10-08 20:49:00,1.84348,1.84349,1.84319,1.84319,18000000.0
2007-10-08 20:50:00,1.84314,1.84328,1.84314,1.84328,7000000.0
2007-10-08 20:51:00,1.84328,1.84328,1.84314,1.84323,18000000.0
2007-10-08 20:52:00,1.84322,1.8434,1.84315,1.8434,15000000.0
2007-10-08 20:53:00,1.84332,1.84358,1.84332,1.84358,8000000.0
2007-10-08 20:54:00,1.84349,1.84364,1.84345,1.84346,10000000.0
2007-10-08 20:55:00,1.84344,1.84358,1.84344,1.84355,8000000.0
2007-10-08 20:56:00,1.8438,1.84393,1.8438,1.84393,8000000.0
2007-10-08 20:57:00,1.84397,1.84409,1.84396,1.84409,18000000.0
2007-10-08 20:58:00,1.84401,1.84401,1.8436,1.8436,14000000.0
2007-10-08 20:59:00,1.84357,1.84365,1.84357,1.84359,8000000.0
2007-10-08 21:00:00,1.84343,1.84345,1.8433,1.84344,11000000.0
2007-10-08 21:01:00,1.84336,1.84342,1.84329,1.84329,16000000.0
2007-10-08 21:02:00,1.84314,1.84314,1.84301,1.84305,7000000.0
2007-10-08 21:03:00,1.84294,1.84313,1.84294,1.84306,13000000.0
2007-10-08 21:04:00,1.84304,1.84304,1.84266,1.84266,8000000.0
2007-10-08 21:05:00,1.84273,1.84279,1.84259,1.84277,11000000.0
2007-10-08 21:06:00,1.84279,1.84287,1.84275,1.84287,8000000.0
2007-10-08 21:07:00,1.84276,1.84276,1.8425,1.8425,7000000.0
2007-10-08 21:08:00,1.84242,1.8425,1.84242,1.8425,11000000.0
2007-10-08 21:09:00,1.84252,1.84253,1.84249,1.84253,9000000.0
2007-10-08 21:10:00,1.84263,1.84279,1.84263,1.84279,5000000.0
2007-10-08 21:11:00,1.84308,1.84328,1.84308,1.84324,8000000.0
2007-10-08 21:12:00,1.84338,1.84358,1.84156,1.84339,10000000.0
2007-10-08 21:13:00,1.84336,1.84343,1.84329,1.84343,8000000.0
2007-10-08 21:14:00,1.84352,1.84352,1.8434,1.8434,8000000.0
2007-10-08 21:15:00,1.84361,1.84362,1.84346,1.84359,11000000.0
2007-10-08 21:16:00,1.84364,1.84364,1.84341,1.84341,9000000.0
2007-10-08 21:17:00,1.84344,1.84366,1.84336,1.84366,7000000.0
2007-10-08 21:18:00,1.84356,1.84364,1.84347,1.84348,7000000.0
2007-10-08 21:19:00,1.84341,1.84341,1.84313,1.84313,8000000.0
2007-10-08 21:20:00,1.8435,1.84385,1.8435,1.84385,12000000.0
2007-10-08 21:21:00,1.84386,1.84395,1.84373,1.84395,8000000.0
2007-10-08 21:22:00,1.84389,1.84389,1.84378,1.84379,7000000.0
2007-10-08 21:23:00,1.84365,1.84395,1.84365,1.84395,10000000.0
2007-10-08 21:24:00,1.84394,1.84394,1.84379,1.84379,8000000.0
2007-10-08 21:25:00,1.84383,1.844,1.84383,1.844,9000000.0
2007-10-08 21:26:00,1.84405,1.84405,1.84396,1.84396,17000000.0
2007-10-08 21:27:00,1.84396,1.84414,1.84386,1.84414,31000000.0
2007-10-08 21:28:00,1.8442,1.8442,1.8441,1.8442,20000000.0
2007-10-08 21:30:00,1.84415,1.84422,1.84415,1.8442,9000000.0
2007-10-08 21:31:00,1.84413,1.84416,1.8441,1.84412,7000000.0
2007-10-08 21:32:00,1.84393,1.84407,1.84389,1.84407,8000000.0
2007-10-08 21:33:00,1.84413,1.84428,1.84413,1.84428,7000000.0
2007-10-08 21:34:00,1.84426,1.8443,1.84425,1.84426,10000000.0
2007-10-08 21:35:00,1.84355,1.84386,1.84349,1.84363,11000000.0
2007-10-08 21:36:00,1.84384,1.84398,1.84356,1.84356,11000000.0
2007-10-08 21:37:00,1.8441,1.84434,1.8441,1.84429,11000000.0
2007-10-08 21:38:00,1.84413,1.84413,1.8437,1.84387,26000000.0
2007-10-08 21:39:00,1.84422,1.84445,1.84422,1.8443,18000000.0
2007-10-08 21:40:00,1.84431,1.8444,1.84428,1.84439,12000000.0
2007-10-08 21:42:00,1.84418,1.84433,1.84418,1.84431,7000000.0
2007-10-08 21:43:00,1.84438,1.84438,1.84381,1.84381,11000000.0
2007-10-08 21:44:00,1.84394,1.84394,1.84283,1.84286,18000000.0
2007-10-08 21:45:00,1.84274,1.84347,1.84274,1.84347,7000000.0
2007-10-08 21:46:00,1.84302,1.84306,1.84282,1.84306,15000000.0
2007-10-08 21:47:00,1.84285,1.8432,1.84285,1.8432,10000000.0
2007-10-08 21:48:00,1.84321,1.84346,1.84321,1.84346,7000000.0
2007-10-08 21:49:00,1.84355,1.84355,1.84334,1.84334,8000000.0
2007-10-08 21:50:00,1.84356,1.8437,1.84356,1.8437,10000000.0
2007-10-08 21:51:00,1.84373,1.84373,1.84337,1.84338,8000000.0
2007-10-08 21:52:00,1.84339,1.84371,1.84338,1.84371,10000000.0
2007-10-08 21:53:00,1.8438,1.84407,1.8438,1.8439,8000000.0
2007-10-08 21:54:00,1.84409,1.84409,1.84384,1.84384,9000000.0
2007-10-08 21:55:00,1.84382,1.84383,1.84371,1.84371,11000000.0
2007-10-08 21:56:00,1.84403,1.84416,1.84375,1.84375,7000000.0
2007-10-08 21:57:00,1.8438,1.84411,1.8438,1.84403,13000000.0
2007-10-08 21:58:00,1.8442,1.8443,1.84405,1.84414,16000000.0
2007-10-08 21:59:00,1.84411,1.84421,1.84397,1.84401,25000000.0
2007-10-08 22:00:00,1.84429,1.84438,1.84424,1.84429,12000000.0
2007-10-08 22:01:00,1.8449,1.8449,1.8449,1.8449,11000000.0
2007-10-08 22:02:00,1.84443,1.84456,1.84443,1.84448,11000000.0
2007-10-08 22:03:00,1.84445,1.84445,1.84426,1.8444,33000000.0
2007-10-08 22:04:00,1.84437,1.84451,1.84434,1.84442,11000000.0
2007-10-08 22:05:00,1.84465,1.84471,1.84463,1.84471,16000000.0
2007-10-08 22:06:00,1.84484,1.84493,1.8447,1.84478,8000000.0
2007-10-08 22:07:00,1.84467,1.84478,1.84467,1.84477,15000000.0
2007-10-08 22:08:00,1.845,1.84507,1.84496,1.84507,30000000.0
2007-10-08 22:09:00,1.84506,1.84511,1.84495,1.84495,13000000.0
2007-10-08 22:10:00,1.84498,1.84498,1.84475,1.84487,8000000.0
2007-10-08 22:11:00,1.84478,1.84504,1.84478,1.84504,11000000.0
2007-10-08 22:12:00,1.84524,1.84534,1.84518,1.84534,15000000.0
2007-10-08 22:13:00,1.84531,1.84531,1.84509,1.84509,10000000.0
2007-10-08 22:14:00,1.84497,1.84504,1.84482,1.84504,13000000.0
2007-10-08 22:15:00,1.84478,1.8449,1.84463,1.84469,9000000.0
2007-10-08 22:16:00,1.84526,1.84526,1.8445,1.8445,8000000.0
2007-10-08 22:17:00,1.8447,1.84489,1.8447,1.84489,16000000.0
2007-10-08 22:18:00,1.84485,1.84488,1.84485,1.84485,9000000.0
2007-10-08 22:19:00,1.84446,1.84474,1.84446,1.8446,9000000.0
2007-10-08 22:20:00,1.84461,1.84476,1.84429,1.84476,7000000.0
2007-10-08 22:21:00,1.8448,1.84503,1.8448,1.84491,11000000.0
2007-10-08 22:22:00,1.84489,1.84492,1.8448,1.8448,11000000.0
2007-10-08 22:23:00,1.84428,1.84483,1.84428,1.84483,15000000.0
2007-10-08 22:24:00,1.84466,1.84489,1.84466,1.84468,10000000.0
2007-10-08 22:25:00,1.84416,1.8448,1.84407,1.8448,8000000.0
2007-10-08 22:26:00,1.84477,1.84477,1.8445,1.84461,10000000.0
2007-10-08 22:27:00,1.84452,1.84469,1.84452,1.84458,10000000.0
2007-10-08 22:28:00,1.84465,1.84478,1.84461,1.84461,8000000.0
2007-10-08 22:29:00,1.84444,1.84483,1.84444,1.84483,7000000.0
2007-10-08 22:30:00,1.84485,1.84486,1.84466,1.84466,11000000.0
2007-10-08 22:31:00,1.84487,1.84488,1.84485,1.84488,22000000.0
2007-10-08 22:32:00,1.84505,1.84533,1.84505,1.84526,7000000.0
2007-10-08 22:33:00,1.8451,1.84515,1.84491,1.8451,38000000.0
2007-10-08 22:34:00,1.84484,1.84491,1.84464,1.84481,47000000.0
2007-10-08 22:35:00,1.84475,1.84488,1.84473,1.84487,27000000.0
2007-10-08 22:36:00,1.84493,1.84516,1.84493,1.84516,7000000.0
2007-10-08 22:37:00,1.84509,1.84509,1.845,1.84505,28000000.0
2007-10-08 22:38:00,1.84504,1.8452,1.84498,1.84501,6000000.0
2007-10-08 22:39:00,1.84491,1.8451,1.84491,1.84503,11000000.0
2007-10-08 22:40:00,1.84504,1.84514,1.84504,1.84511,9000000.0
2007-10-08 22:41:00,1.84504,1.84513,1.84504,1.84513,16000000.0
2007-10-08 22:42:00,1.84494,1.84505,1.84483,1.84483,9000000.0
2007-10-08 22:43:00,1.84513,1.84535,1.84513,1.84517,11000000.0
2007-10-08 22:44:00,1.84507,1.84507,1.84473,1.84495,8000000.0
2007-10-08 22:45:00,1.84507,1.84526,1.84507,1.84526,12000000.0
2007-10-08 22:46:00,1.84479,1.8448,1.84431,1.84431,9000000.0
2007-10-08 22:47:00,1.8452,1.8452,1.84513,1.8452,16000000.0
2007-10-08 22:48:00,1.84518,1.84528,1.8451,1.8451,11000000.0
2007-10-08 22:49:00,1.84499,1.84499,1.84444,1.84444,12000000.0
2007-10-08 22:50:00,1.84433,1.84433,1.84386,1.84427,16000000.0
2007-10-08 22:51:00,1.84467,1.8448,1.84461,1.84461,10000000.0
2007-10-08 22:52:00,1.84455,1.84467,1.84406,1.84406,10000000.0
2007-10-08 22:53:00,1.84422,1.84436,1.84422,1.84436,8000000.0
2007-10-08 22:54:00,1.84424,1.84424,1.84405,1.84409,7000000.0
2007-10-08 22:55:00,1.8447,1.8448,1.8447,1.8448,8000000.0
2007-10-08 22:56:00,1.84414,1.84433,1.84414,1.84421,8000000.0
2007-10-08 22:57:00,1.84392,1.84392,1.84243,1.84243,7000000.0
2007-10-08 22:58:00,1.84288,1.84312,1.84288,1.8431,7000000.0
2007-10-08 22:59:00,1.84344,1.84344,1.84305,1.8431,9000000.0
2007-10-08 23:00:00,1.84274,1.84274,1.84239,1.84239,12000000.0
2007-10-08 23:01:00,1.84266,1.8429,1.84266,1.84268,9000000.0
2007-10-08 23:02:00,1.84277,1.84277,1.84243,1.84262,7000000.0
2007-10-08 23:03:00,1.84222,1.8426,1.84197,1.84197,12000000.0
2007-10-08 23:04:00,1.84186,1.84188,1.84167,1.84174,9000000.0
2007-10-08 23:05:00,1.84171,1.84199,1.84171,1.84189,11000000.0
2007-10-08 23:06:00,1.84185,1.84185,1.84122,1.84122,8000000.0
2007-10-08 23:07:00,1.84147,1.84198,1.84147,1.84197,8000000.0
2007-10-08 23:08:00,1.84185,1.84197,1.8417,1.84197,15000000.0
2007-10-08 23:09:00,1.8428,1.84304,1.84279,1.84279,7000000.0
2007-10-08 23:10:00,1.84304,1.84408,1.84304,1.84401,8000000.0
2007-10-08 23:11:00,1.84351,1.84391,1.8435,1.8438,8000000.0
2007-10-08 23:12:00,1.84398,1.84436,1.84398,1.84429,8000000.0
2007-10-08 23:13:00,1.84415,1.84431,1.84348,1.84348,7000000.0
2007-10-08 23:14:00,1.84297,1.84323,1.84297,1.84317,9000000.0
2007-10-08 23:15:00,1.84316,1.84327,1.84316,1.84325,8000000.0
2007-10-08 23:16:00,1.84337,1.84385,1.84337,1.84385,9000000.0
2007-10-08 23:17:00,1.844,1.844,1.84395,1.84397,11000000.0
2007-10-08 23:18:00,1.8439,1.8439,1.84302,1.84302,9000000.0
2007-10-08 23:19:00,1.84273,1.84273,1.84231,1.84254,9000000.0
2007-10-08 23:20:00,1.84238,1.84255,1.8423,1.84241,8000000.0
2007-10-08 23:21:00,1.84261,1.84287,1.84261,1.8428,7000000.0
2007-10-08 23:22:00,1.84283,1.84305,1.84283,1.84294,7000000.0
2007-10-08 23:23:00,1.84268,1.84268,1.84224,1.84224,7000000.0
2007-10-08 23:24:00,1.84206,1.84218,1.84191,1.84214,9000000.0
2007-10-08 23:25:00,1.84214,1.84257,1.84214,1.84257,10000000.0
2007-10-08 23:26:00,1.84265,1.84268,1.84261,1.84268,5000000.0
2007-10-08 23:27:00,1.84268,1.84268,1.84255,1.84266,8000000.0
2007-10-08 23:28:00,1.84252,1.84259,1.8423,1.8423,8000000.0
2007-10-08 23:29:00,1.84232,1.84245,1.84228,1.84228,25000000.0
2007-10-08 23:30:00,1.84225,1.84248,1.84225,1.84248,16000000.0
2007-10-08 23:31:00,1.84241,1.84262,1.84236,1.84262,14000000.0
2007-10-08 23:32:00,1.84261,1.84323,1.84253,1.84315,9000000.0
2007-10-08 23:33:00,1.84323,1.8435,1.84323,1.8435,8000000.0
2007-10-08 23:34:00,1.84356,1.84357,1.84351,1.84351,9000000.0
2007-10-08 23:35:00,1.84321,1.84321,1.84297,1.84297,12000000.0
2007-10-08 23:36:00,1.84299,1.84309,1.84268,1.84309,9000000.0
2007-10-08 23:37:00,1.84306,1.84318,1.843,1.84309,8000000.0
2007-10-08 23:38:00,1.84307,1.8434,1.84307,1.8434,8000000.0
2007-10-08 23:39:00,1.84333,1.84367,1.84326,1.84365,11000000.0
2007-10-08 23:40:00,1.84384,1.8441,1.84375,1.84375,21000000.0
2007-10-08 23:41:00,1.84394,1.84394,1.84376,1.84376,8000000.0
2007-10-08 23:42:00,1.84376,1.84383,1.84373,1.84383,19000000.0
2007-10-08 23:44:00,1.84387,1.84398,1.84385,1.84385,8000000.0
2007-10-08 23:45:00,1.84382,1.84382,1.84375,1.84375,7000000.0
2007-10-08 23:46:00,1.84342,1.84342,1.84276,1.84276,8000000.0
2007-10-08 23:47:00,1.84302,1.84323,1.84302,1.8432,11000000.0
2007-10-08 23:48:00,1.84334,1.84345,1.8433,1.84345,8000000.0
2007-10-08 23:49:00,1.84342,1.84349,1.84331,1.84331,9000000.0
2007-10-08 23:50:00,1.84331,1.84352,1.8433,1.8433,8000000.0
2007-10-08 23:51:00,1.84325,1.84325,1.84312,1.84313,10000000.0
2007-10-08 23:52:00,1.84304,1.84304,1.84296,1.84296,7000000.0
2007-10-08 23:53:00,1.84299,1.8431,1.84251,1.84251,10000000.0
2007-10-08 23:54:00,1.84211,1.84256,1.84211,1.84232,7000000.0
2007-10-08 23:55:00,1.84217,1.84262,1.84217,1.84262,9000000.0
2007-10-08 23:56:00,1.84285,1.84318,1.84266,1.84271,12000000.0
2007-10-08 23:57:00,1.8435,1.8435,1.8435,1.8435,8000000.0
2007-10-08 23:58:00,1.84262,1.84262,1.84242,1.84242,8000000.0
2007-10-08 23:59:00,1.84285,1.84303,1.8427,1.84286,18000000.0
2007-10-09 00:00:00,1.8429,1.84298,1.84256,1.84263,7000000.0
2007-10-09 00:01:00,1.84283,1.8429,1.84276,1.84287,8000000.0
2007-10-09 00:02:00,1.8427,1.8427,1.84237,1.84238,9000000.0
2007-10-09 00:03:00,1.84219,1.84237,1.84219,1.84221,12000000.0
2007-10-09 00:04:00,1.84243,1.84257,1.84239,1.84257,10000000.0
2007-10-09 00:05:00,1.84285,1.84285,1.84246,1.84268,9000000.0
2007-10-09 00:06:00,1.84239,1.84246,1.84235,1.8424,8000000.0
2007-10-09 00:07:00,1.8425,1.84259,1.84233,1.84257,9000000.0
2007-10-09 00:08:00,1.84235,1.8424,1.84232,1.84234,8000000.0
2007-10-09 00:09:00,1.84251,1.8426,1.84217,1.84217,9000000.0
2007-10-09 00:10:00,1.84248,1.84248,1.84193,1.84193,23000000.0
2007-10-09 00:11:00,1.84245,1.84252,1.84228,1.84237,11000000.0
2007-10-09 00:12:00,1.84256,1.84256,1.84184,1.84184,9000000.0
2007-10-09 00:13:00,1.84224,1.84233,1.84173,1.84174,8000000.0
2007-10-09 00:14:00,1.84218,1.84238,1.84217,1.84217,7000000.0
2007-10-09 00:15:00,1.84221,1.84233,1.84216,1.84233,7000000.0
2007-10-09 00:16:00,1.84211,1.84214,1.84198,1.84214,9000000.0
2007-10-09 00:17:00,1.84212,1.8424,1.84212,1.8424,7000000.0
2007-10-09 00:18:00,1.84222,1.84222,1.84167,1.84167,8000000.0
2007-10-09 00:19:00,1.84172,1.84172,1.84153,1.84157,11000000.0
2007-10-09 00:20:00,1.84173,1.84173,1.84161,1.84161,9000000.0
2007-10-09 00:21:00,1.84165,1.84175,1.84165,1.84173,8000000.0
2007-10-09 00:22:00,1.84184,1.84188,1.84159,1.84159,8000000.0
2007-10-09 00:23:00,1.84199,1.84221,1.84198,1.84221,7000000.0
2007-10-09 00:24:00,1.84177,1.84178,1.84161,1.84161,8000000.0
2007-10-09 00:25:00,1.84146,1.84146,1.84125,1.84131,11000000.0
2007-10-09 00:26:00,1.84157,1.84168,1.84141,1.84168,7000000.0
2007-10-09 00:27:00,1.84097,1.84098,1.84095,1.84095,10000000.0
2007-10-09 00:28:00,1.84153,1.84182,1.84153,1.84154,8000000.0
2007-10-09 00:29:00,1.84134,1.84196,1.84134,1.84173,10000000.0
2007-10-09 00:30:00,1.84179,1.84179,1.84146,1.84146,7000000.0
2007-10-09 00:31:00,1.84137,1.84162,1.84137,1.84162,7000000.0
2007-10-09 00:32:00,1.84171,1.84171,1.84146,1.8417,7000000.0
2007-10-09 00:33:00,1.84176,1.84195,1.84176,1.84195,9000000.0
2007-10-09 00:34:00,1.84192,1.84196,1.84165,1.84165,23000000.0
2007-10-09 00:35:00,1.84155,1.84155,1.84127,1.84127,7000000.0
2007-10-09 00:36:00,1.84125,1.84134,1.84124,1.84129,9000000.0
2007-10-09 00:37:00,1.83971,1.84203,1.83971,1.84149,8000000.0
2007-10-09 00:38:00,1.84128,1.84139,1.84122,1.84128,7000000.0
2007-10-09 00:39:00,1.84133,1.84136,1.84129,1.84136,7000000.0
2007-10-09 00:40:00,1.84125,1.84143,1.84119,1.84119,7000000.0
2007-10-09 00:41:00,1.84085,1.84085,1.84067,1.84067,8000000.0
2007-10-09 00:42:00,1.84082,1.84095,1.84081,1.84085,8000000.0
2007-10-09 00:43:00,1.84081,1.84112,1.84081,1.84112,7000000.0
2007-10-09 00:44:00,1.84113,1.84115,1.84055,1.84099,11000000.0
2007-10-09 00:46:00,1.84124,1.8414,1.84122,1.84133,10000000.0
2007-10-09 00:47:00,1.84067,1.8407,1.84062,1.8407,7000000.0
2007-10-09 00:48:00,1.84123,1.84139,1.84116,1.84139,8000000.0
2007-10-09 00:49:00,1.84123,1.84123,1.84081,1.84081,10000000.0
2007-10-09 00:50:00,1.84093,1.84108,1.84091,1.84102,10000000.0
2007-10-09 00:51:00,1.84116,1.84119,1.84109,1.84115,8000000.0
2007-10-09 00:52:00,1.84074,1.84074,1.84036,1.84036,7000000.0
2007-10-09 00:53:00,1.84049,1.84067,1.84006,1.84015,11000000.0
2007-10-09 00:54:00,1.84063,1.84076,1.84049,1.84076,10000000.0
2007-10-09 00:55:00,1.84088,1.84088,1.8407,1.84075,7000000.0
2007-10-09 00:56:00,1.84065,1.84083,1.84059,1.84083,11000000.0
2007-10-09 00:57:00,1.84089,1.84099,1.84085,1.84085,8000000.0
2007-10-09 00:58:00,1.84097,1.84112,1.84094,1.84112,10000000.0
2007-10-09 00:59:00,1.84094,1.84095,1.84055,1.84055,7000000.0
2007-10-09 01:00:00,1.84056,1.8408,1.84056,1.84059,19000000.0
2007-10-09 01:01:00,1.84074,1.84074,1.84036,1.84037,12000000.0
2007-10-09 01:02:00,1.84038,1.8406,1.84034,1.84052,8000000.0
2007-10-09 01:03:00,1.84043,1.84066,1.8403,1.8403,7000000.0
2007-10-09 01:04:00,1.84027,1.84046,1.84023,1.84023,8000000.0
2007-10-09 01:05:00,1.8402,1.84026,1.84016,1.84026,7000000.0
2007-10-09 01:06:00,1.83992,1.84047,1.83988,1.84043,8000000.0
2007-10-09 01:07:00,1.84016,1.84016,1.83985,1.84005,10000000.0
2007-10-09 01:08:00,1.84038,1.8405,1.84024,1.84048,10000000.0
2007-10-09 01:09:00,1.8398,1.8398,1.83965,1.83975,8000000.0
2007-10-09 01:10:00,1.84037,1.84041,1.84018,1.84027,10000000.0
2007-10-09 01:11:00,1.84017,1.84037,1.84017,1.84027,11000000.0
2007-10-09 01:12:00,1.84041,1.84052,1.84041,1.84045,8000000.0
2007-10-09 01:13:00,1.84043,1.84052,1.84037,1.84037,8000000.0
2007-10-09 01:14:00,1.8404,1.84042,1.84012,1.84042,10000000.0
2007-10-09 01:15:00,1.84039,1.84039,1.84025,1.84029,10000000.0
2007-10-09 01:16:00,1.8399,1.83993,1.83969,1.83993,8000000.0
2007-10-09 01:17:00,1.83968,1.83968,1.83905,1.83909,11000000.0
2007-10-09 01:18:00,1.83916,1.83916,1.83878,1.83893,10000000.0
2007-10-09 01:19:00,1.83937,1.83952,1.83935,1.83944,11000000.0
2007-10-09 01:20:00,1.83932,1.83942,1.83913,1.83919,13000000.0
2007-10-09 01:21:00,1.83922,1.83922,1.83911,1.83921,7000000.0
2007-10-09 01:22:00,1.83914,1.83953,1.83914,1.83953,7000000.0
2007-10-09 01:23:00,1.83948,1.83948,1.83927,1.83934,8000000.0
2007-10-09 01:24:00,1.83925,1.8395,1.83922,1.8395,7000000.0
2007-10-09 01:25:00,1.83957,1.83964,1.83957,1.83962,9000000.0
2007-10-09 01:26:00,1.83963,1.83973,1.83963,1.83973,14000000.0
2007-10-09 01:27:00,1.83981,1.83981,1.83948,1.83964,15000000.0
2007-10-09 01:28:00,1.83947,1.83967,1.83922,1.83967,9000000.0
2007-10-09 01:29:00,1.83966,1.83966,1.8393,1.83932,10000000.0
2007-10-09 01:30:00,1.83925,1.8394,1.83923,1.83937,10000000.0
2007-10-09 01:31:00,1.8394,1.83961,1.8394,1.83958,7000000.0
2007-10-09 01:32:00,1.83999,1.84115,1.83999,1.84115,18000000.0
2007-10-09 01:33:00,1.84119,1.84119,1.84066,1.84069,20000000.0
2007-10-09 01:34:00,1.84058,1.84058,1.8403,1.8403,16000000.0
2007-10-09 01:35:00,1.84021,1.84036,1.84012,1.84036,8000000.0
2007-10-09 01:36:00,1.84006,1.84025,1.84001,1.84025,9000000.0
2007-10-09 01:37:00,1.84026,1.84036,1.84012,1.84033,7000000.0
2007-10-09 01:38:00,1.8406,1.841,1.8406,1.841,12000000.0
2007-10-09 01:39:00,1.84101,1.84101,1.84072,1.84086,12000000.0
2007-10-09 01:40:00,1.84087,1.84091,1.84072,1.84072,7000000.0
2007-10-09 01:41:00,1.84096,1.84111,1.84096,1.84111,11000000.0
2007-10-09 01:42:00,1.84111,1.84114,1.84105,1.84112,7000000.0
2007-10-09 01:43:00,1.8411,1.8411,1.84067,1.841,8000000.0
2007-10-09 01:44:00,1.84096,1.84098,1.84089,1.84089,7000000.0
2007-10-09 01:45:00,1.84089,1.8409,1.84081,1.84084,7000000.0
2007-10-09 01:46:00,1.84076,1.84097,1.8406,1.84097,7000000.0
2007-10-09 01:47:00,1.84124,1.84152,1.84114,1.84128,14000000.0
2007-10-09 01:48:00,1.84141,1.84159,1.84141,1.84156,7000000.0
2007-10-09 01:49:00,1.84161,1.84161,1.84142,1.84145,8000000.0
2007-10-09 01:50:00,1.84178,1.84178,1.84113,1.8413,10000000.0
2007-10-09 01:51:00,1.84144,1.84221,1.84144,1.84221,16000000.0
2007-10-09 01:52:00,1.84205,1.84205,1.84134,1.84134,13000000.0
2007-10-09 01:53:00,1.84133,1.84169,1.84133,1.84169,7000000.0
2007-10-09 01:54:00,1.84183,1.84185,1.8416,1.84185,9000000.0
2007-10-09 01:55:00,1.84175,1.84175,1.84153,1.84168,12000000.0
2007-10-09 01:56:00,1.84171,1.84188,1.84167,1.8417,17000000.0
2007-10-09 01:57:00,1.8418,1.84191,1.84168,1.84168,13000000.0
2007-10-09 01:58:00,1.84131,1.84131,1.84072,1.84072,10000000.0
2007-10-09 01:59:00,1.84089,1.84089,1.84068,1.84068,7000000.0
2007-10-09 02:00:00,1.84065,1.84065,1.8405,1.84052,10000000.0
2007-10-09 02:01:00,1.8404,1.84058,1.84036,1.84056,8000000.0
2007-10-09 02:02:00,1.84067,1.84081,1.84067,1.84077,5000000.0
2007-10-09 02:03:00,1.84058,1.84074,1.83877,1.84074,10000000.0
2007-10-09 02:04:00,1.84059,1.84071,1.84044,1.84044,8000000.0
2007-10-09 02:05:00,1.84038,1.84052,1.84025,1.84033,10000000.0
2007-10-09 02:06:00,1.84027,1.84037,1.84012,1.84037,10000000.0
2007-10-09 02:07:00,1.84048,1.84054,1.84031,1.84031,8000000.0
2007-10-09 02:08:00,1.84011,1.84029,1.84005,1.84011,8000000.0
2007-10-09 02:09:00,1.83966,1.83998,1.83966,1.83982,7000000.0
2007-10-09 02:10:00,1.83979,1.83994,1.83941,1.83941,9000000.0
2007-10-09 02:11:00,1.83954,1.83961,1.83944,1.83956,8000000.0
2007-10-09 02:12:00,1.83955,1.83995,1.83955,1.83995,8000000.0
2007-10-09 02:13:00,1.83978,1.83978,1.83942,1.83943,7000000.0
2007-10-09 02:14:00,1.83929,1.83939,1.83916,1.83929,9000000.0
2007-10-09 02:15:00,1.83916,1.83939,1.83913,1.83913,8000000.0
2007-10-09 02:16:00,1.83887,1.83887,1.83842,1.83868,8000000.0
2007-10-09 02:17:00,1.83891,1.83909,1.83877,1.83892,9000000.0
2007-10-09 02:18:00,1.83877,1.83925,1.83877,1.83925,7000000.0
2007-10-09 02:19:00,1.83926,1.83926,1.83881,1.83907,11000000.0
2007-10-09 02:20:00,1.83848,1.83848,1.83813,1.83813,6000000.0
2007-10-09 02:21:00,1.83822,1.83822,1.83802,1.83802,7000000.0
2007-10-09 02:22:00,1.83777,1.83777,1.83718,1.83718,8000000.0
2007-10-09 02:23:00,1.83731,1.83731,1.83697,1.83697,10000000.0
2007-10-09 02:24:00,1.83717,1.83732,1.83711,1.83728,11000000.0
2007-10-09 02:25:00,1.83693,1.83725,1.83683,1.83725,11000000.0
2007-10-09 02:26:00,1.83743,1.83743,1.83684,1.83684,8000000.0
2007-10-09 02:27:00,1.83669,1.83669,1.83634,1.83634,9000000.0
2007-10-09 02:28:00,1.83659,1.83659,1.83651,1.83656,5000000.0
2007-10-09 02:29:00,1.83572,1.8364,1.83572,1.8364,7000000.0
2007-10-09 02:30:00,1.83681,1.83728,1.83681,1.83728,5000000.0
2007-10-09 02:31:00,1.8373,1.8373,1.83652,1.8366,8000000.0
2007-10-09 02:32:00,1.83673,1.83681,1.83668,1.83668,8000000.0
2007-10-09 02:33:00,1.83655,1.83687,1.83655,1.83674,8000000.0
2007-10-09 02:34:00,1.83653,1.83674,1.83632,1.83674,7000000.0
2007-10-09 02:35:00,1.83645,1.83653,1.83626,1.83653,11000000.0
2007-10-09 02:36:00,1.83632,1.83662,1.83632,1.8365,7000000.0
2007-10-09 02:37:00,1.83657,1.83657,1.83615,1.83621,7000000.0
2007-10-09 02:38:00,1.83587,1.83637,1.83587,1.83637,7000000.0
2007-10-09 02:39:00,1.83636,1.83672,1.83636,1.83667,8000000.0
2007-10-09 02:40:00,1.83654,1.83657,1.83641,1.83641,7000000.0
2007-10-09 02:41:00,1.8367,1.8367,1.83642,1.83642,8000000.0
2007-10-09 02:42:00,1.83653,1.83664,1.8365,1.83655,7000000.0
2007-10-09 02:43:00,1.83628,1.83628,1.83614,1.83623,9000000.0
2007-10-09 02:44:00,1.83605,1.83609,1.83576,1.83576,10000000.0
2007-10-09 02:45:00,1.8358,1.83607,1.83572,1.83607,8000000.0
2007-10-09 02:46:00,1.83586,1.83605,1.83586,1.83595,7000000.0
2007-10-09 02:47:00,1.83625,1.83625,1.83598,1.83618,11000000.0
2007-10-09 02:48:00,1.83639,1.83639,1.83615,1.83617,8000000.0
2007-10-09 02:49:00,1.83589,1.8362,1.83589,1.8362,11000000.0
2007-10-09 02:50:00,1.8361,1.83641,1.8361,1.83641,7000000.0
2007-10-09 02:51:00,1.83652,1.8366,1.83637,1.83657,8000000.0
2007-10-09 02:52:00,1.83656,1.83659,1.83622,1.83629,10000000.0
2007-10-09 02:53:00,1.8362,1.83631,1.8362,1.83631,8000000.0
2007-10-09 02:54:00,1.83635,1.83651,1.83635,1.83651,8000000.0
2007-10-09 02:55:00,1.83635,1.8366,1.83629,1.83638,8000000.0
2007-10-09 02:56:00,1.83652,1.83669,1.83651,1.83664,7000000.0
2007-10-09 02:57:00,1.83668,1.83668,1.8364,1.83668,8000000.0
2007-10-09 02:58:00,1.83632,1.8365,1.83609,1.8365,9000000.0
2007-10-09 02:59:00,1.83654,1.83654,1.8363,1.83636,9000000.0
2007-10-09 03:00:00,1.83617,1.83653,1.83617,1.83653,8000000.0
2007-10-09 03:01:00,1.8363,1.8363,1.83617,1.83625,8000000.0
2007-10-09 03:02:00,1.83647,1.83647,1.836,1.83612,6000000.0
2007-10-09 03:03:00,1.83601,1.83622,1.83601,1.83622,7000000.0
2007-10-09 03:04:00,1.83628,1.83642,1.83606,1.83623,7000000.0
2007-10-09 03:05:00,1.83604,1.83612,1.83579,1.83612,8000000.0
2007-10-09 03:06:00,1.83603,1.83603,1.83579,1.83579,6000000.0
2007-10-09 03:07:00,1.83613,1.83637,1.83597,1.83637,8000000.0
2007-10-09 03:08:00,1.8364,1.8364,1.83611,1.83611,6000000.0
2007-10-09 03:09:00,1.83611,1.83627,1.83611,1.83625,8000000.0
2007-10-09 03:10:00,1.83618,1.83644,1.83618,1.83641,7000000.0
2007-10-09 03:11:00,1.83645,1.8365,1.83625,1.83637,10000000.0
2007-10-09 03:12:00,1.83631,1.83633,1.83615,1.83633,7000000.0
2007-10-09 03:13:00,1.83672,1.8372,1.83672,1.83713,11000000.0
2007-10-09 03:14:00,1.83726,1.83726,1.83695,1.83695,11000000.0
2007-10-09 03:15:00,1.83695,1.83729,1.83695,1.83729,7000000.0
2007-10-09 03:16:00,1.83745,1.83783,1.83741,1.83774,7000000.0
2007-10-09 03:17:00,1.83726,1.8373,1.83628,1.83674,11000000.0
2007-10-09 03:18:00,1.83686,1.83699,1.83682,1.83699,10000000.0
2007-10-09 03:19:00,1.83739,1.83745,1.8371,1.8371,7000000.0
2007-10-09 03:20:00,1.8371,1.8371,1.83658,1.83658,7000000.0
2007-10-09 03:21:00,1.83666,1.83699,1.83638,1.83694,7000000.0
2007-10-09 03:22:00,1.83725,1.8375,1.83714,1.8375,7000000.0
2007-10-09 03:23:00,1.8377,1.83782,1.8373,1.83782,7000000.0
2007-10-09 03:24:00,1.83788,1.83788,1.83593,1.8375,8000000.0
2007-10-09 03:25:00,1.83747,1.83747,1.83662,1.83664,8000000.0
2007-10-09 03:26:00,1.83702,1.83702,1.83658,1.83689,10000000.0
2007-10-09 03:27:00,1.83688,1.83702,1.83686,1.83697,8000000.0
2007-10-09 03:28:00,1.83696,1.83696,1.83673,1.83685,10000000.0
2007-10-09 03:29:00,1.83679,1.83679,1.83639,1.83667,11000000.0
2007-10-09 03:30:00,1.83694,1.83741,1.83694,1.83735,6000000.0
2007-10-09 03:31:00,1.83759,1.83839,1.83759,1.83839,9000000.0
2007-10-09 03:32:00,1.83827,1.83827,1.83769,1.83769,5000000.0
2007-10-09 03:33:00,1.83762,1.83814,1.83758,1.83814,7000000.0
2007-10-09 03:34:00,1.83768,1.83795,1.83768,1.83774,10000000.0
2007-10-09 03:35:00,1.83747,1.8377,1.83738,1.8377,10000000.0
2007-10-09 03:36:00,1.83789,1.83837,1.83784,1.83837,11000000.0
2007-10-09 03:37:00,1.83887,1.83963,1.83887,1.8394,9000000.0
2007-10-09 03:38:00,1.83938,1.83944,1.83938,1.83944,6000000.0
2007-10-09 03:39:00,1.83918,1.83933,1.83918,1.83921,8000000.0
2007-10-09 03:40:00,1.83939,1.83961,1.83934,1.83944,7000000.0
2007-10-09 03:41:00,1.83912,1.83924,1.83879,1.83879,10000000.0
2007-10-09 03:42:00,1.83883,1.83928,1.83883,1.83899,10000000.0
2007-10-09 03:43:00,1.83898,1.83898,1.83884,1.83887,7000000.0
2007-10-09 03:44:00,1.8389,1.83904,1.83881,1.83903,8000000.0
2007-10-09 03:45:00,1.83942,1.83942,1.83928,1.83938,8000000.0
2007-10-09 03:46:00,1.83929,1.83938,1.83901,1.83935,7000000.0
2007-10-09 03:47:00,1.83941,1.83965,1.83941,1.83943,7000000.0
2007-10-09 03:48:00,1.83937,1.83937,1.83914,1.83928,9000000.0
2007-10-09 03:49:00,1.839,1.83971,1.839,1.83971,8000000.0
2007-10-09 03:50:00,1.83955,1.83956,1.83935,1.83956,8000000.0
2007-10-09 03:51:00,1.8395,1.8395,1.83915,1.83937,9000000.0
2007-10-09 03:52:00,1.83935,1.83944,1.83908,1.83944,5000000.0
2007-10-09 03:53:00,1.83974,1.83989,1.83968,1.83969,10000000.0
2007-10-09 03:54:00,1.83977,1.83995,1.8397,1.83987,9000000.0
2007-10-09 03:55:00,1.83973,1.83973,1.83932,1.83932,7000000.0
2007-10-09 03:56:00,1.83948,1.83953,1.83934,1.83953,7000000.0
2007-10-09 03:57:00,1.83941,1.83957,1.83927,1.83927,8000000.0
2007-10-09 03:58:00,1.83946,1.83966,1.83945,1.83949,8000000.0
2007-10-09 03:59:00,1.83977,1.83977,1.8396,1.83962,7000000.0
2007-10-09 04:00:00,1.8398,1.8398,1.8393,1.83939,10000000.0
2007-10-09 04:01:00,1.83896,1.83912,1.83896,1.83912,7000000.0
2007-10-09 04:02:00,1.839,1.83914,1.83898,1.83914,8000000.0
2007-10-09 04:03:00,1.83922,1.84031,1.83922,1.8403,8000000.0
2007-10-09 04:04:00,1.8401,1.84022,1.84001,1.84001,8000000.0
2007-10-09 04:05:00,1.84064,1.84163,1.83921,1.83921,9000000.0
2007-10-09 04:06:00,1.84042,1.84056,1.84036,1.84056,9000000.0
2007-10-09 04:07:00,1.84028,1.84037,1.84008,1.84016,11000000.0
2007-10-09 04:08:00,1.8401,1.84011,1.84001,1.84006,7000000.0
2007-10-09 04:09:00,1.84022,1.84022,1.83987,1.83996,8000000.0
2007-10-09 04:10:00,1.83989,1.84007,1.83982,1.84001,10000000.0
2007-10-09 04:11:00,1.84015,1.84025,1.84006,1.84006,7000000.0
2007-10-09 04:12:00,1.84007,1.84038,1.83971,1.84038,8000000.0
2007-10-09 04:13:00,1.84035,1.84035,1.84007,1.84007,8000000.0
2007-10-09 04:14:00,1.84009,1.84044,1.84009,1.84042,7000000.0
2007-10-09 04:15:00,1.84036,1.84051,1.84036,1.84046,7000000.0
2007-10-09 04:16:00,1.84044,1.84049,1.84018,1.84049,7000000.0
2007-10-09 04:17:00,1.8406,1.84112,1.8406,1.84112,7000000.0
2007-10-09 04:18:00,1.8408,1.8408,1.84035,1.84074,8000000.0
2007-10-09 04:19:00,1.84143,1.84146,1.8413,1.84146,7000000.0
2007-10-09 04:20:00,1.84137,1.84137,1.8409,1.84096,10000000.0
2007-10-09 04:21:00,1.84128,1.84128,1.84093,1.84107,8000000.0
2007-10-09 04:22:00,1.84153,1.84161,1.84127,1.84127,9000000.0
2007-10-09 04:23:00,1.84137,1.84147,1.84123,1.84124,7000000.0
2007-10-09 04:24:00,1.84113,1.8412,1.84107,1.84116,9000000.0
2007-10-09 04:25:00,1.84092,1.84107,1.84086,1.84097,11000000.0
2007-10-09 04:26:00,1.8409,1.84092,1.84039,1.84039,7000000.0
2007-10-09 04:27:00,1.84042,1.84061,1.84041,1.84061,8000000.0
2007-10-09 04:28:00,1.84067,1.84068,1.84044,1.84068,7000000.0
2007-10-09 04:29:00,1.84004,1.84004,1.83978,1.83997,8000000.0
2007-10-09 04:30:00,1.83989,1.83989,1.83962,1.83978,9000000.0
2007-10-09 04:31:00,1.83971,1.83977,1.83961,1.83963,10000000.0
2007-10-09 04:32:00,1.83978,1.83991,1.83951,1.83991,9000000.0
2007-10-09 04:33:00,1.8399,1.8399,1.83942,1.83942,8000000.0
2007-10-09 04:34:00,1.83954,1.83955,1.83942,1.83942,7000000.0
2007-10-09 04:35:00,1.83929,1.83946,1.83925,1.83938,7000000.0
2007-10-09 04:36:00,1.83951,1.83997,1.83951,1.83997,8000000.0
2007-10-09 04:37:00,1.83999,1.83999,1.83958,1.83958,11000000.0
2007-10-09 04:38:00,1.83985,1.8406,1.83985,1.84033,9000000.0
2007-10-09 04:39:00,1.84045,1.84072,1.84045,1.84072,9000000.0
2007-10-09 04:40:00,1.84042,1.84069,1.84031,1.84069,6000000.0
2007-10-09 04:41:00,1.84049,1.84054,1.84041,1.84046,8000000.0
2007-10-09 04:42:00,1.84065,1.84122,1.84057,1.84122,7000000.0
2007-10-09 04:43:00,1.84112,1.84122,1.84086,1.84086,11000000.0
2007-10-09 04:44:00,1.84133,1.84133,1.84086,1.84086,9000000.0
2007-10-09 04:45:00,1.84093,1.8411,1.84091,1.84098,11000000.0
2007-10-09 04:46:00,1.84149,1.84156,1.84137,1.84137,7000000.0
2007-10-09 04:47:00,1.84139,1.84169,1.84139,1.84169,7000000.0
2007-10-09 04:48:00,1.84159,1.84159,1.84138,1.84138,7000000.0
2007-10-09 04:49:00,1.8416,1.8416,1.84133,1.84157,11000000.0
2007-10-09 04:50:00,1.84157,1.84162,1.8414,1.8416,9000000.0
2007-10-09 04:51:00,1.84149,1.84154,1.84142,1.84147,7000000.0
2007-10-09 04:52:00,1.84173,1.8418,1.84165,1.84177,10000000.0
2007-10-09 04:53:00,1.84139,1.84151,1.8407,1.8407,9000000.0
2007-10-09 04:54:00,1.84093,1.84097,1.84082,1.84097,7000000.0
2007-10-09 04:55:00,1.84114,1.84114,1.84085,1.84108,8000000.0
2007-10-09 04:56:00,1.8412,1.84128,1.8412,1.84126,7000000.0
2007-10-09 04:57:00,1.84133,1.84163,1.84133,1.84162,8000000.0
2007-10-09 04:58:00,1.84149,1.84152,1.84125,1.84133,8000000.0
2007-10-09 04:59:00,1.8411,1.84166,1.8411,1.84146,8000000.0
2007-10-09 05:00:00,1.84154,1.84176,1.84147,1.84176,7000000.0
2007-10-09 05:01:00,1.84193,1.84193,1.84165,1.8418,7000000.0
2007-10-09 05:02:00,1.8419,1.8419,1.84139,1.84139,7000000.0
2007-10-09 05:03:00,1.84098,1.84099,1.84063,1.84063,7000000.0
2007-10-09 05:04:00,1.83971,1.83998,1.83971,1.83998,7000000.0
2007-10-09 05:05:00,1.83989,1.84039,1.83989,1.84039,8000000.0
2007-10-09 05:06:00,1.84021,1.84043,1.8401,1.8401,7000000.0
2007-10-09 05:07:00,1.84014,1.84037,1.84014,1.84037,8000000.0
2007-10-09 05:08:00,1.84044,1.8406,1.84035,1.84057,10000000.0
2007-10-09 05:09:00,1.84075,1.84075,1.84053,1.84056,7000000.0
2007-10-09 05:10:00,1.84045,1.84045,1.83981,1.83981,7000000.0
2007-10-09 05:11:00,1.83972,1.83972,1.83936,1.83952,8000000.0
2007-10-09 05:12:00,1.83948,1.83978,1.83948,1.83974,11000000.0
2007-10-09 05:13:00,1.83962,1.83977,1.83962,1.83965,8000000.0
2007-10-09 05:14:00,1.8398,1.8398,1.83936,1.83936,11000000.0
2007-10-09 05:15:00,1.8397,1.83971,1.83929,1.83929,11000000.0
2007-10-09 05:16:00,1.8402,1.84032,1.84012,1.84021,9000000.0
2007-10-09 05:17:00,1.84018,1.84035,1.84012,1.84024,8000000.0
2007-10-09 05:18:00,1.83983,1.84016,1.83983,1.83996,8000000.0
2007-10-09 05:19:00,1.84012,1.8402,1.83985,1.84002,7000000.0
2007-10-09 05:20:00,1.84033,1.84037,1.83977,1.83977,10000000.0
2007-10-09 05:21:00,1.83938,1.83976,1.83938,1.83974,8000000.0
2007-10-09 05:22:00,1.8399,1.84001,1.8397,1.8397,7000000.0
2007-10-09 05:23:00,1.84,1.84036,1.84,1.84031,10000000.0
2007-10-09 05:24:00,1.8404,1.8404,1.84021,1.84024,8000000.0
2007-10-09 05:25:00,1.84037,1.8404,1.84015,1.84015,7000000.0
2007-10-09 05:26:00,1.84032,1.84046,1.8402,1.84035,7000000.0
2007-10-09 05:27:00,1.84001,1.84023,1.83971,1.83971,8000000.0
2007-10-09 05:28:00,1.8401,1.84032,1.84002,1.84002,9000000.0
2007-10-09 05:29:00,1.83978,1.83978,1.83941,1.83953,7000000.0
2007-10-09 05:30:00,1.83965,1.83994,1.8396,1.83994,9000000.0
2007-10-09 05:31:00,1.83991,1.84012,1.83974,1.84012,8000000.0
2007-10-09 05:32:00,1.84008,1.84008,1.83978,1.83978,6000000.0
2007-10-09 05:33:00,1.83985,1.83985,1.83935,1.83935,9000000.0
2007-10-09 05:34:00,1.83964,1.84021,1.83956,1.84021,8000000.0
2007-10-09 05:35:00,1.84017,1.84017,1.83971,1.83971,7000000.0
2007-10-09 05:36:00,1.84011,1.84011,1.83982,1.83982,9000000.0
2007-10-09 05:37:00,1.83967,1.8398,1.83966,1.83979,7000000.0
2007-10-09 05:38:00,1.83961,1.83975,1.83952,1.83952,9000000.0
2007-10-09 05:40:00,1.83949,1.83974,1.83949,1.83974,8000000.0
2007-10-09 05:41:00,1.83986,1.8399,1.83976,1.83976,8000000.0
2007-10-09 05:42:00,1.8397,1.8397,1.83947,1.83947,7000000.0
2007-10-09 05:43:00,1.83954,1.84016,1.83954,1.84013,9000000.0
2007-10-09 05:44:00,1.84019,1.84034,1.83983,1.84034,8000000.0
2007-10-09 05:45:00,1.84036,1.8404,1.84016,1.84034,11000000.0
2007-10-09 05:46:00,1.84021,1.84044,1.84021,1.84032,8000000.0
2007-10-09 05:47:00,1.84057,1.84067,1.84049,1.84049,8000000.0
2007-10-09 05:48:00,1.84061,1.84077,1.84061,1.84068,7000000.0
2007-10-09 05:49:00,1.84049,1.84073,1.84031,1.84031,8000000.0
2007-10-09 05:50:00,1.84036,1.84051,1.84033,1.84035,9000000.0
2007-10-09 05:51:00,1.84019,1.84047,1.84018,1.8402,8000000.0
2007-10-09 05:52:00,1.84018,1.84025,1.84003,1.84004,8000000.0
2007-10-09 05:53:00,1.84034,1.84062,1.84034,1.84059,7000000.0
2007-10-09 05:54:00,1.8405,1.84058,1.8403,1.8403,10000000.0
2007-10-09 05:55:00,1.84032,1.8405,1.8403,1.8404,8000000.0
2007-10-09 05:56:00,1.84022,1.84071,1.84022,1.84071,7000000.0
2007-10-09 05:57:00,1.84063,1.84079,1.84052,1.84052,8000000.0
2007-10-09 05:58:00,1.84045,1.84065,1.84029,1.84065,9000000.0
2007-10-09 05:59:00,1.84052,1.84052,1.84006,1.84008,10000000.0
2007-10-09 06:00:00,1.83999,1.84045,1.83999,1.84045,8000000.0
2007-10-09 06:01:00,1.84028,1.84029,1.84008,1.84008,7000000.0
2007-10-09 06:02:00,1.84029,1.84043,1.84025,1.84043,7000000.0
2007-10-09 06:03:00,1.84018,1.84053,1.84018,1.84031,8000000.0
2007-10-09 06:04:00,1.84055,1.84081,1.84055,1.84079,7000000.0
2007-10-09 06:05:00,1.84102,1.84102,1.8407,1.84083,7000000.0
2007-10-09 06:06:00,1.8407,1.8407,1.84026,1.84026,7000000.0
2007-10-09 06:07:00,1.84048,1.8406,1.84048,1.8406,7000000.0
2007-10-09 06:08:00,1.84066,1.84071,1.84061,1.84069,7000000.0
2007-10-09 06:09:00,1.84064,1.84067,1.84052,1.84058,8000000.0
2007-10-09 06:10:00,1.84052,1.84052,1.84043,1.84045,8000000.0
2007-10-09 06:11:00,1.84058,1.84072,1.84056,1.84072,8000000.0
2007-10-09 06:12:00,1.84073,1.84076,1.84066,1.84075,8000000.0
2007-10-09 06:13:00,1.84066,1.84066,1.84043,1.84043,8000000.0
2007-10-09 06:14:00,1.84043,1.84075,1.84043,1.84072,10000000.0
2007-10-09 06:15:00,1.84106,1.84106,1.84084,1.84089,8000000.0
2007-10-09 06:16:00,1.84145,1.84316,1.84145,1.84212,9000000.0
2007-10-09 06:17:00,1.84204,1.84214,1.8419,1.8419,7000000.0
2007-10-09 06:18:00,1.84177,1.84183,1.84162,1.84172,9000000.0
2007-10-09 06:19:00,1.8421,1.84324,1.8421,1.84323,7000000.0
2007-10-09 06:20:00,1.84341,1.84346,1.84316,1.84324,9000000.0
2007-10-09 06:21:00,1.84299,1.84299,1.84272,1.84276,8000000.0
2007-10-09 06:22:00,1.84277,1.8431,1.84258,1.8431,8000000.0
2007-10-09 06:23:00,1.84333,1.84348,1.84326,1.84327,8000000.0
2007-10-09 06:24:00,1.84326,1.84344,1.84326,1.84334,11000000.0
2007-10-09 06:25:00,1.84318,1.84318,1.84295,1.84298,11000000.0
2007-10-09 06:26:00,1.84301,1.84321,1.84295,1.84314,11000000.0
2007-10-09 06:27:00,1.84301,1.84315,1.84299,1.84311,7000000.0
2007-10-09 06:28:00,1.84328,1.84403,1.84328,1.84403,8000000.0
2007-10-09 06:29:00,1.84427,1.84459,1.84427,1.84448,8000000.0
2007-10-09 06:30:00,1.84448,1.84464,1.84448,1.84448,8000000.0
2007-10-09 06:31:00,1.84411,1.84478,1.84411,1.84478,7000000.0
2007-10-09 06:32:00,1.84445,1.84445,1.84384,1.84405,7000000.0
2007-10-09 06:33:00,1.84398,1.84398,1.84379,1.84381,7000000.0
2007-10-09 06:34:00,1.84382,1.84392,1.84371,1.84392,7000000.0
2007-10-09 06:35:00,1.84383,1.84392,1.84377,1.8438,11000000.0
2007-10-09 06:36:00,1.84386,1.84398,1.84385,1.84391,7000000.0
2007-10-09 06:37:00,1.84384,1.84384,1.84369,1.84384,10000000.0
2007-10-09 06:38:00,1.84378,1.84384,1.84366,1.84366,10000000.0
2007-10-09 06:39:00,1.84387,1.84395,1.84374,1.84374,11000000.0
2007-10-09 06:40:00,1.84379,1.84388,1.8436,1.8438,9000000.0
2007-10-09 06:41:00,1.84349,1.84377,1.84328,1.84376,7000000.0
2007-10-09 06:42:00,1.84393,1.84393,1.84359,1.84373,11000000.0
2007-10-09 06:43:00,1.84335,1.84335,1.84301,1.84316,7000000.0
2007-10-09 06:44:00,1.8434,1.84358,1.84334,1.84335,8000000.0
2007-10-09 06:45:00,1.84337,1.84345,1.84327,1.84345,8000000.0
2007-10-09 06:46:00,1.84322,1.84322,1.84254,1.84254,10000000.0
2007-10-09 06:47:00,1.84264,1.84306,1.84264,1.84277,8000000.0
2007-10-09 06:48:00,1.84283,1.84298,1.84273,1.84298,7000000.0
2007-10-09 06:49:00,1.84298,1.84298,1.8422,1.84225,8000000.0
2007-10-09 06:50:00,1.84219,1.84238,1.84218,1.84238,10000000.0
2007-10-09 06:51:00,1.8422,1.84226,1.84212,1.84226,10000000.0
2007-10-09 06:52:00,1.84219,1.84233,1.84215,1.84227,8000000.0
2007-10-09 06:53:00,1.84243,1.84243,1.84198,1.842,8000000.0
2007-10-09 06:54:00,1.84217,1.84275,1.84217,1.84275,7000000.0
2007-10-09 06:55:00,1.84306,1.84306,1.84258,1.8429,7000000.0
2007-10-09 06:56:00,1.84298,1.84298,1.84249,1.84263,8000000.0
2007-10-09 06:57:00,1.84279,1.84279,1.84265,1.84265,7000000.0
2007-10-09 06:58:00,1.84271,1.84293,1.84268,1.84293,7000000.0
2007-10-09 06:59:00,1.84289,1.84289,1.84261,1.84276,7000000.0
2007-10-09 07:00:00,1.84281,1.84286,1.84278,1.84283,7000000.0
2007-10-09 07:01:00,1.84288,1.84298,1.84275,1.84298,7000000.0
2007-10-09 07:02:00,1.84286,1.84286,1.84234,1.84246,9000000.0
2007-10-09 07:03:00,1.84242,1.8426,1.84238,1.8426,7000000.0
2007-10-09 07:04:00,1.84273,1.84322,1.84273,1.84322,8000000.0
2007-10-09 07:05:00,1.8433,1.84376,1.8433,1.84376,11000000.0
2007-10-09 07:06:00,1.84353,1.84388,1.84353,1.84388,11000000.0
2007-10-09 07:07:00,1.8439,1.84398,1.84385,1.84393,11000000.0
2007-10-09 07:08:00,1.84389,1.84389,1.84369,1.84376,9000000.0
2007-10-09 07:09:00,1.84378,1.84385,1.84362,1.84366,8000000.0
2007-10-09 07:10:00,1.84374,1.84399,1.84374,1.84399,7000000.0
2007-10-09 07:11:00,1.84421,1.84423,1.84385,1.84403,10000000.0
2007-10-09 07:12:00,1.84416,1.84424,1.84407,1.84407,7000000.0
2007-10-09 07:13:00,1.84374,1.84403,1.84374,1.84395,8000000.0
2007-10-09 07:14:00,1.84386,1.84386,1.84356,1.84386,7000000.0
2007-10-09 07:15:00,1.84433,1.84433,1.84398,1.84416,10000000.0
2007-10-09 07:16:00,1.84437,1.84464,1.84437,1.84464,8000000.0
2007-10-09 07:17:00,1.84439,1.84458,1.84439,1.84445,11000000.0
2007-10-09 07:18:00,1.84437,1.84453,1.84437,1.84448,8000000.0
2007-10-09 07:19:00,1.84434,1.84462,1.84434,1.84455,8000000.0
2007-10-09 07:20:00,1.8446,1.8446,1.84428,1.8446,9000000.0
2007-10-09 07:21:00,1.84462,1.84462,1.84437,1.84437,10000000.0
2007-10-09 07:22:00,1.84396,1.84396,1.84361,1.84375,11000000.0
2007-10-09 07:23:00,1.84363,1.84367,1.84346,1.84346,7000000.0
2007-10-09 07:24:00,1.84376,1.84376,1.84344,1.84344,9000000.0
2007-10-09 07:25:00,1.84362,1.84362,1.84351,1.84355,8000000.0
2007-10-09 07:26:00,1.84355,1.84358,1.84341,1.84354,7000000.0
2007-10-09 07:27:00,1.84355,1.84355,1.84333,1.84343,7000000.0
2007-10-09 07:28:00,1.84351,1.84367,1.84338,1.84367,7000000.0
2007-10-09 07:29:00,1.84359,1.84406,1.84359,1.84406,8000000.0
2007-10-09 07:30:00,1.84386,1.84394,1.84382,1.8439,8000000.0
2007-10-09 07:31:00,1.84395,1.84408,1.8438,1.84408,7000000.0
2007-10-09 07:32:00,1.84425,1.84425,1.844,1.84418,9000000.0
2007-10-09 07:33:00,1.84406,1.84408,1.84387,1.84405,8000000.0
2007-10-09 07:34:00,1.84414,1.84433,1.84414,1.84418,11000000.0
2007-10-09 07:35:00,1.84386,1.84386,1.84356,1.84385,8000000.0
2007-10-09 07:36:00,1.84365,1.84367,1.84354,1.84364,7000000.0
2007-10-09 07:37:00,1.84344,1.84354,1.84344,1.84344,7000000.0
2007-10-09 07:38:00,1.84356,1.84409,1.84345,1.84409,11000000.0
2007-10-09 07:39:00,1.84424,1.84427,1.84416,1.8442,7000000.0
2007-10-09 07:40:00,1.844,1.84432,1.844,1.84423,8000000.0
2007-10-09 07:41:00,1.84433,1.84437,1.84414,1.84414,9000000.0
2007-10-09 07:42:00,1.8441,1.8441,1.84369,1.84373,11000000.0
2007-10-09 07:43:00,1.84386,1.84392,1.84372,1.8438,7000000.0
2007-10-09 07:44:00,1.84387,1.84389,1.84373,1.84381,7000000.0
2007-10-09 07:45:00,1.84393,1.84395,1.84388,1.8439,7000000.0
2007-10-09 07:46:00,1.84387,1.84398,1.84384,1.84398,10000000.0
2007-10-09 07:47:00,1.84397,1.84397,1.8437,1.84375,7000000.0
2007-10-09 07:48:00,1.84341,1.84391,1.84341,1.84373,8000000.0
2007-10-09 07:49:00,1.84356,1.84374,1.84354,1.84364,8000000.0
2007-10-09 07:50:00,1.84364,1.84379,1.84361,1.84361,7000000.0
2007-10-09 07:51:00,1.84366,1.84366,1.84335,1.84359,8000000.0
2007-10-09 07:52:00,1.84374,1.84419,1.84374,1.84419,10000000.0
2007-10-09 07:53:00,1.84382,1.84387,1.84367,1.84367,11000000.0
2007-10-09 07:54:00,1.84359,1.84368,1.84345,1.84358,9000000.0
2007-10-09 07:55:00,1.8437,1.8437,1.84332,1.84357,9000000.0
2007-10-09 07:56:00,1.84363,1.84363,1.84323,1.84323,9000000.0
2007-10-09 07:57:00,1.84337,1.84369,1.84327,1.84345,7000000.0
2007-10-09 07:58:00,1.84329,1.84353,1.84329,1.84347,7000000.0
2007-10-09 07:59:00,1.84319,1.8433,1.84296,1.84323,7000000.0
2007-10-09 08:00:00,1.84255,1.84255,1.842,1.842,8000000.0
2007-10-09 08:01:00,1.84223,1.84235,1.84198,1.84235,10000000.0
2007-10-09 08:02:00,1.84238,1.84238,1.84205,1.84205,7000000.0
2007-10-09 08:03:00,1.84212,1.84234,1.84206,1.84234,8000000.0
2007-10-09 08:04:00,1.84245,1.84254,1.8422,1.8422,8000000.0
2007-10-09 08:05:00,1.8426,1.84262,1.84239,1.84239,8000000.0
2007-10-09 08:06:00,1.84218,1.84243,1.84218,1.84243,7000000.0
2007-10-09 08:07:00,1.84265,1.84265,1.84234,1.84234,7000000.0
2007-10-09 08:08:00,1.84241,1.84241,1.84203,1.84203,7000000.0
2007-10-09 08:09:00,1.84185,1.84185,1.84167,1.84182,7000000.0
2007-10-09 08:10:00,1.8419,1.84215,1.84174,1.84215,7000000.0
2007-10-09 08:11:00,1.84213,1.84236,1.84205,1.84222,8000000.0
2007-10-09 08:12:00,1.84227,1.84227,1.84178,1.8418,9000000.0
2007-10-09 08:13:00,1.84187,1.8422,1.84187,1.8422,7000000.0
2007-10-09 08:14:00,1.84236,1.84276,1.84236,1.84276,9000000.0
2007-10-09 08:15:00,1.8428,1.8428,1.84221,1.84221,8000000.0
2007-10-09 08:16:00,1.84178,1.84178,1.84105,1.84107,11000000.0
2007-10-09 08:17:00,1.84125,1.8415,1.84125,1.84133,7000000.0
2007-10-09 08:18:00,1.84143,1.84193,1.84143,1.84187,9000000.0
2007-10-09 08:19:00,1.8417,1.84222,1.8417,1.84204,7000000.0
2007-10-09 08:20:00,1.84183,1.84208,1.84183,1.84185,8000000.0
2007-10-09 08:21:00,1.84181,1.84208,1.84181,1.84208,8000000.0
2007-10-09 08:22:00,1.84235,1.84246,1.8422,1.8422,8000000.0
2007-10-09 08:23:00,1.84184,1.84189,1.84167,1.84186,7000000.0
2007-10-09 08:24:00,1.84184,1.84184,1.84165,1.84165,7000000.0
2007-10-09 08:25:00,1.8416,1.84175,1.84159,1.84175,8000000.0
2007-10-09 08:26:00,1.84191,1.84191,1.84163,1.84163,7000000.0
2007-10-09 08:27:00,1.84218,1.84236,1.84207,1.84207,10000000.0
2007-10-09 08:28:00,1.84202,1.84221,1.84202,1.84221,7000000.0
2007-10-09 08:29:00,1.84222,1.84234,1.84205,1.84205,10000000.0
2007-10-09 08:30:00,1.8423,1.84244,1.8423,1.84234,7000000.0
2007-10-09 08:31:00,1.8424,1.84252,1.8423,1.84237,10000000.0
2007-10-09 08:32:00,1.84224,1.84247,1.84224,1.84247,8000000.0
2007-10-09 08:33:00,1.84237,1.8425,1.84237,1.84246,7000000.0
2007-10-09 08:34:00,1.84246,1.84248,1.84219,1.84221,9000000.0
2007-10-09 08:35:00,1.84205,1.84205,1.84178,1.84178,9000000.0
2007-10-09 08:36:00,1.84161,1.84161,1.84115,1.84115,8000000.0
2007-10-09 08:37:00,1.84133,1.84184,1.84132,1.84184,9000000.0
2007-10-09 08:38:00,1.84172,1.84172,1.84126,1.84126,10000000.0
2007-10-09 08:39:00,1.84148,1.84166,1.8414,1.8414,11000000.0
2007-10-09 08:40:00,1.84125,1.84125,1.84111,1.84121,8000000.0
2007-10-09 08:41:00,1.84119,1.84181,1.84114,1.84181,11000000.0
2007-10-09 08:42:00,1.84185,1.84191,1.84153,1.84178,10000000.0
2007-10-09 08:43:00,1.84174,1.84204,1.84174,1.84204,8000000.0
2007-10-09 08:44:00,1.84197,1.84208,1.84195,1.84197,10000000.0
2007-10-09 08:45:00,1.83764,1.84167,1.83764,1.8415,8000000.0
2007-10-09 08:46:00,1.8418,1.84199,1.84034,1.84199,8000000.0
2007-10-09 08:47:00,1.84209,1.84209,1.84188,1.84194,7000000.0
2007-10-09 08:48:00,1.84144,1.84164,1.84136,1.84164,10000000.0
2007-10-09 08:49:00,1.8416,1.8416,1.84138,1.84138,11000000.0
2007-10-09 08:50:00,1.84142,1.84142,1.84118,1.8412,7000000.0
2007-10-09 08:51:00,1.84111,1.84111,1.84086,1.84086,8000000.0
2007-10-09 08:52:00,1.84104,1.84123,1.84104,1.84123,9000000.0
2007-10-09 08:53:00,1.84107,1.84147,1.84086,1.84147,8000000.0
2007-10-09 08:54:00,1.84132,1.84132,1.84076,1.84084,8000000.0
2007-10-09 08:55:00,1.84128,1.84131,1.84111,1.84131,8000000.0
2007-10-09 08:56:00,1.84102,1.84102,1.84074,1.84074,7000000.0
2007-10-09 08:57:00,1.84022,1.84022,1.83987,1.83987,8000000.0
2007-10-09 08:58:00,1.83989,1.84054,1.83989,1.84054,7000000.0
2007-10-09 08:59:00,1.84032,1.84046,1.84025,1.84046,7000000.0
2007-10-09 09:00:00,1.84085,1.84129,1.84085,1.84129,8000000.0
2007-10-09 09:01:00,1.84116,1.84139,1.84093,1.84093,9000000.0
2007-10-09 09:02:00,1.84083,1.84125,1.84083,1.84102,10000000.0
2007-10-09 09:03:00,1.84062,1.84154,1.84062,1.84148,7000000.0
2007-10-09 09:04:00,1.84156,1.84156,1.84124,1.84124,7000000.0
2007-10-09 09:05:00,1.84108,1.84161,1.84108,1.84153,7000000.0
2007-10-09 09:06:00,1.84147,1.84169,1.84139,1.84139,11000000.0
2007-10-09 09:07:00,1.84156,1.84156,1.84123,1.84128,8000000.0
2007-10-09 09:08:00,1.84125,1.84142,1.84116,1.84141,7000000.0
2007-10-09 09:09:00,1.84161,1.84184,1.84148,1.84157,11000000.0
2007-10-09 09:10:00,1.84175,1.84203,1.84171,1.84202,7000000.0
2007-10-09 09:11:00,1.84224,1.84237,1.84222,1.84232,9000000.0
2007-10-09 09:12:00,1.84207,1.84236,1.84207,1.8422,8000000.0
2007-10-09 09:13:00,1.84231,1.84231,1.84166,1.84219,9000000.0
2007-10-09 09:14:00,1.8424,1.8424,1.84215,1.84231,11000000.0
2007-10-09 09:15:00,1.84198,1.84212,1.8419,1.84202,7000000.0
2007-10-09 09:16:00,1.84205,1.8422,1.84167,1.84191,8000000.0
2007-10-09 09:17:00,1.84199,1.84229,1.84199,1.84209,11000000.0
2007-10-09 09:18:00,1.84213,1.84221,1.84211,1.84219,8000000.0
2007-10-09 09:19:00,1.84246,1.84266,1.84237,1.84259,7000000.0
2007-10-09 09:20:00,1.84306,1.84349,1.84306,1.84349,7000000.0
2007-10-09 09:21:00,1.84369,1.84398,1.84369,1.84386,8000000.0
2007-10-09 09:22:00,1.84378,1.84378,1.84355,1.8437,8000000.0
2007-10-09 09:23:00,1.84364,1.84374,1.84362,1.84374,7000000.0
2007-10-09 09:24:00,1.84352,1.84364,1.84339,1.84364,8000000.0
2007-10-09 09:25:00,1.84389,1.844,1.84381,1.84381,7000000.0
2007-10-09 09:26:00,1.84354,1.84411,1.84354,1.84411,11000000.0
2007-10-09 09:27:00,1.84436,1.84436,1.84409,1.84426,11000000.0
2007-10-09 09:28:00,1.84437,1.84465,1.84437,1.84465,9000000.0
2007-10-09 09:29:00,1.84501,1.84514,1.84436,1.84439,8000000.0
2007-10-09 09:30:00,1.84448,1.84448,1.84428,1.84439,7000000.0
2007-10-09 09:31:00,1.84402,1.8442,1.84385,1.84385,7000000.0
2007-10-09 09:32:00,1.8433,1.84338,1.84326,1.84326,7000000.0
2007-10-09 09:33:00,1.84331,1.84345,1.84328,1.84342,8000000.0
2007-10-09 09:34:00,1.84303,1.84303,1.84287,1.84293,7000000.0
2007-10-09 09:35:00,1.84324,1.84334,1.84324,1.84331,10000000.0
2007-10-09 09:36:00,1.84323,1.84336,1.84319,1.84336,8000000.0
2007-10-09 09:37:00,1.84332,1.84332,1.84289,1.84299,11000000.0
2007-10-09 09:38:00,1.84284,1.84299,1.84107,1.84298,11000000.0
2007-10-09 09:39:00,1.84301,1.84306,1.84283,1.84284,7000000.0
2007-10-09 09:40:00,1.84266,1.84293,1.84266,1.84271,9000000.0
2007-10-09 09:41:00,1.84269,1.84269,1.84231,1.84248,8000000.0
2007-10-09 09:42:00,1.84243,1.84302,1.84243,1.84302,10000000.0
2007-10-09 09:43:00,1.84261,1.84281,1.84222,1.84222,11000000.0
2007-10-09 09:44:00,1.84245,1.84245,1.84193,1.84193,8000000.0
2007-10-09 09:45:00,1.84183,1.84188,1.84169,1.84184,7000000.0
2007-10-09 09:46:00,1.8419,1.84208,1.84168,1.84205,11000000.0
2007-10-09 09:47:00,1.84198,1.84198,1.84159,1.84162,9000000.0
2007-10-09 09:48:00,1.84133,1.84193,1.84133,1.84193,7000000.0
2007-10-09 09:49:00,1.84177,1.84209,1.84177,1.84199,11000000.0
2007-10-09 09:50:00,1.84177,1.84181,1.84157,1.84181,8000000.0
2007-10-09 09:51:00,1.84191,1.84201,1.84186,1.84194,8000000.0
2007-10-09 09:52:00,1.84186,1.84186,1.84158,1.84182,8000000.0
2007-10-09 09:53:00,1.84155,1.84164,1.84146,1.84146,10000000.0
2007-10-09 09:54:00,1.84152,1.84165,1.84148,1.84165,10000000.0
2007-10-09 09:55:00,1.84198,1.84198,1.84177,1.84189,8000000.0
2007-10-09 09:56:00,1.8418,1.84198,1.8418,1.84198,10000000.0
2007-10-09 09:57:00,1.84199,1.84239,1.84199,1.84224,8000000.0
2007-10-09 09:58:00,1.84229,1.84244,1.84228,1.84234,8000000.0
2007-10-09 09:59:00,1.84224,1.84224,1.84179,1.84179,10000000.0
2007-10-09 10:00:00,1.84175,1.84175,1.84154,1.8417,10000000.0
2007-10-09 10:01:00,1.84197,1.84197,1.84162,1.84162,10000000.0
2007-10-09 10:02:00,1.8416,1.8418,1.8416,1.84164,10000000.0
2007-10-09 10:03:00,1.84178,1.842,1.84178,1.842,7000000.0
2007-10-09 10:04:00,1.84195,1.84207,1.84186,1.84192,7000000.0
2007-10-09 10:05:00,1.84183,1.8426,1.84183,1.8426,11000000.0
2007-10-09 10:06:00,1.84232,1.84232,1.84211,1.84231,7000000.0
2007-10-09 10:07:00,1.84251,1.84287,1.84251,1.84285,7000000.0
2007-10-09 10:08:00,1.84289,1.84292,1.84275,1.84282,7000000.0
2007-10-09 10:09:00,1.84287,1.84308,1.84287,1.84298,7000000.0
2007-10-09 10:10:00,1.84295,1.84297,1.84287,1.84293,7000000.0
2007-10-09 10:11:00,1.84279,1.84296,1.84279,1.84287,7000000.0
2007-10-09 10:12:00,1.84281,1.84281,1.84242,1.84277,8000000.0
2007-10-09 10:13:00,1.84271,1.84281,1.84271,1.84274,8000000.0
2007-10-09 10:14:00,1.84279,1.84282,1.8426,1.84282,7000000.0
2007-10-09 10:15:00,1.84283,1.84291,1.84272,1.84288,10000000.0
2007-10-09 10:16:00,1.84261,1.84261,1.842,1.84234,7000000.0
2007-10-09 10:17:00,1.843,1.84309,1.84279,1.84309,11000000.0
2007-10-09 10:18:00,1.84336,1.84385,1.84319,1.84377,8000000.0
2007-10-09 10:19:00,1.84379,1.84379,1.84355,1.8437,9000000.0
2007-10-09 10:20:00,1.84358,1.84361,1.84349,1.84361,7000000.0
2007-10-09 10:21:00,1.84387,1.84387,1.8436,1.8436,8000000.0
2007-10-09 10:22:00,1.84343,1.84351,1.84323,1.84334,7000000.0
2007-10-09 10:23:00,1.843,1.84342,1.843,1.84342,7000000.0
2007-10-09 10:24:00,1.84354,1.84387,1.84354,1.84387,7000000.0
2007-10-09 10:25:00,1.84388,1.84389,1.8436,1.84377,9000000.0
2007-10-09 10:26:00,1.84415,1.84415,1.84386,1.84386,11000000.0
2007-10-09 10:27:00,1.84362,1.84371,1.84344,1.84371,8000000.0
2007-10-09 10:28:00,1.84357,1.8438,1.84357,1.8438,9000000.0
2007-10-09 10:29:00,1.84381,1.84381,1.84345,1.84365,8000000.0
2007-10-09 10:30:00,1.8438,1.84456,1.8438,1.84444,8000000.0
2007-10-09 10:31:00,1.84435,1.84472,1.84435,1.84463,7000000.0
2007-10-09 10:32:00,1.84483,1.84483,1.84449,1.84482,9000000.0
2007-10-09 10:33:00,1.84467,1.8447,1.84454,1.8446,7000000.0
2007-10-09 10:34:00,1.84444,1.84451,1.8443,1.84439,7000000.0
2007-10-09 10:35:00,1.84448,1.84448,1.84414,1.84441,7000000.0
2007-10-09 10:36:00,1.84469,1.84478,1.84456,1.84478,8000000.0
2007-10-09 10:37:00,1.84473,1.84473,1.84434,1.84434,8000000.0
2007-10-09 10:38:00,1.84449,1.84452,1.84424,1.84442,10000000.0
2007-10-09 10:39:00,1.84454,1.84491,1.84448,1.84491,8000000.0
2007-10-09 10:40:00,1.84518,1.84518,1.84489,1.84499,7000000.0
2007-10-09 10:41:00,1.8446,1.84469,1.84442,1.84449,9000000.0
2007-10-09 10:42:00,1.84436,1.84436,1.84413,1.84413,7000000.0
2007-10-09 10:43:00,1.84455,1.84457,1.84436,1.84457,10000000.0
2007-10-09 10:44:00,1.84448,1.84494,1.84436,1.84494,7000000.0
2007-10-09 10:45:00,1.84501,1.84501,1.84469,1.84469,8000000.0
2007-10-09 10:46:00,1.84458,1.84483,1.84458,1.84482,8000000.0
2007-10-09 10:47:00,1.84487,1.84559,1.84485,1.84559,7000000.0
2007-10-09 10:48:00,1.84607,1.84621,1.84607,1.84621,8000000.0
2007-10-09 10:49:00,1.84631,1.84658,1.84605,1.84606,9000000.0
2007-10-09 10:50:00,1.84604,1.84643,1.84592,1.84643,8000000.0
2007-10-09 10:51:00,1.84633,1.84635,1.84606,1.8461,9000000.0
2007-10-09 10:52:00,1.84598,1.84598,1.84557,1.84557,8000000.0
2007-10-09 10:53:00,1.84534,1.84534,1.84498,1.84529,9000000.0
2007-10-09 10:54:00,1.8452,1.8452,1.84478,1.84489,10000000.0
2007-10-09 10:55:00,1.84468,1.84551,1.84468,1.84551,7000000.0
2007-10-09 10:56:00,1.84565,1.84649,1.84451,1.84639,7000000.0
2007-10-09 10:57:00,1.84632,1.8469,1.84625,1.8469,8000000.0
2007-10-09 10:58:00,1.84711,1.84752,1.84711,1.84752,7000000.0
2007-10-09 10:59:00,1.84713,1.84736,1.84709,1.84736,11000000.0
2007-10-09 11:00:00,1.84742,1.84768,1.84609,1.84609,7000000.0
2007-10-09 11:01:00,1.84739,1.84739,1.84714,1.84728,8000000.0
2007-10-09 11:02:00,1.84689,1.84689,1.8462,1.8462,7000000.0
2007-10-09 11:03:00,1.84615,1.84633,1.84612,1.84615,11000000.0
2007-10-09 11:04:00,1.84606,1.84636,1.84605,1.84608,11000000.0
2007-10-09 11:05:00,1.84595,1.84643,1.84595,1.84643,7000000.0
2007-10-09 11:06:00,1.84621,1.84622,1.84597,1.84617,8000000.0
2007-10-09 11:07:00,1.84611,1.84611,1.84582,1.84582,7000000.0
2007-10-09 11:08:00,1.84598,1.84605,1.84588,1.84588,9000000.0
2007-10-09 11:09:00,1.84601,1.84609,1.84595,1.84603,8000000.0
2007-10-09 11:10:00,1.84616,1.84616,1.84594,1.84614,8000000.0
2007-10-09 11:11:00,1.84614,1.84614,1.84587,1.84597,10000000.0
2007-10-09 11:12:00,1.84565,1.84606,1.84565,1.84606,7000000.0
2007-10-09 11:13:00,1.84581,1.84617,1.84556,1.84617,11000000.0
2007-10-09 11:14:00,1.84631,1.84648,1.84619,1.84647,11000000.0
2007-10-09 11:15:00,1.84669,1.84669,1.84641,1.84642,7000000.0
2007-10-09 11:16:00,1.84638,1.84642,1.84624,1.84624,7000000.0
2007-10-09 11:17:00,1.84656,1.84656,1.84636,1.84636,7000000.0
2007-10-09 11:18:00,1.8464,1.84643,1.84619,1.84628,10000000.0
2007-10-09 11:19:00,1.84615,1.84615,1.8459,1.84594,11000000.0
2007-10-09 11:20:00,1.84586,1.8461,1.84586,1.8461,8000000.0
2007-10-09 11:21:00,1.84623,1.84633,1.84595,1.84595,7000000.0
2007-10-09 11:22:00,1.84544,1.84544,1.84466,1.8449,8000000.0
2007-10-09 11:23:00,1.84474,1.84474,1.84399,1.84399,8000000.0
2007-10-09 11:24:00,1.84402,1.84428,1.84402,1.84416,7000000.0
2007-10-09 11:25:00,1.84406,1.84406,1.84378,1.84378,8000000.0
2007-10-09 11:26:00,1.8439,1.84429,1.84382,1.84429,11000000.0
2007-10-09 11:27:00,1.84458,1.84458,1.84422,1.84423,8000000.0
2007-10-09 11:28:00,1.84411,1.84428,1.84411,1.84415,7000000.0
2007-10-09 11:29:00,1.8441,1.84423,1.84406,1.84415,8000000.0
2007-10-09 11:30:00,1.84391,1.84405,1.84377,1.84405,7000000.0
2007-10-09 11:31:00,1.84364,1.84366,1.84339,1.84339,11000000.0
2007-10-09 11:32:00,1.84311,1.84322,1.84291,1.84322,11000000.0
2007-10-09 11:33:00,1.84344,1.84361,1.84318,1.84361,7000000.0
2007-10-09 11:34:00,1.84369,1.84391,1.84369,1.84378,7000000.0
2007-10-09 11:35:00,1.84362,1.84362,1.84339,1.84359,10000000.0
2007-10-09 11:36:00,1.84383,1.84383,1.84313,1.84313,8000000.0
2007-10-09 11:37:00,1.84325,1.84342,1.84287,1.84336,8000000.0
2007-10-09 11:38:00,1.84357,1.84372,1.84345,1.84345,9000000.0
2007-10-09 11:39:00,1.8435,1.84394,1.8435,1.84394,9000000.0
2007-10-09 11:40:00,1.844,1.84404,1.84376,1.84404,11000000.0
2007-10-09 11:41:00,1.84378,1.84392,1.84362,1.84362,11000000.0
2007-10-09 11:42:00,1.8433,1.84347,1.84326,1.84344,11000000.0
2007-10-09 11:43:00,1.84342,1.84346,1.84307,1.84307,7000000.0
2007-10-09 11:44:00,1.84245,1.84245,1.8422,1.8422,7000000.0
2007-10-09 11:45:00,1.84217,1.84217,1.84186,1.84192,11000000.0
2007-10-09 11:46:00,1.84194,1.84231,1.84194,1.84225,7000000.0
2007-10-09 11:47:00,1.84228,1.84241,1.84206,1.84206,9000000.0
2007-10-09 11:48:00,1.84228,1.84256,1.84226,1.84256,10000000.0
2007-10-09 11:49:00,1.84272,1.8428,1.8427,1.84275,7000000.0
2007-10-09 11:50:00,1.84282,1.84299,1.84282,1.84287,7000000.0
2007-10-09 11:51:00,1.84288,1.84295,1.8426,1.84295,8000000.0
2007-10-09 11:52:00,1.84291,1.84335,1.84291,1.84317,10000000.0
2007-10-09 11:53:00,1.84309,1.84309,1.84281,1.84281,10000000.0
2007-10-09 11:54:00,1.84315,1.84315,1.84298,1.84304,9000000.0
2007-10-09 11:55:00,1.84318,1.84323,1.84317,1.84317,8000000.0
2007-10-09 11:56:00,1.84312,1.84327,1.84307,1.84327,11000000.0
2007-10-09 11:57:00,1.84349,1.84359,1.84349,1.84351,8000000.0
2007-10-09 11:58:00,1.84356,1.84383,1.84356,1.84383,9000000.0
2007-10-09 11:59:00,1.84385,1.84386,1.84372,1.84372,7000000.0
2007-10-09 12:00:00,1.84385,1.84413,1.84381,1.84413,7000000.0
2007-10-09 12:01:00,1.84423,1.84423,1.84395,1.844,10000000.0
2007-10-09 12:02:00,1.84407,1.84422,1.84405,1.84413,10000000.0
2007-10-09 12:03:00,1.84339,1.84349,1.84327,1.84349,7000000.0
2007-10-09 12:04:00,1.84384,1.84384,1.84361,1.84384,9000000.0
2007-10-09 12:05:00,1.84385,1.84392,1.84373,1.84377,11000000.0
2007-10-09 12:06:00,1.84345,1.84345,1.84322,1.84322,7000000.0
2007-10-09 12:07:00,1.84335,1.84335,1.84319,1.84323,7000000.0
2007-10-09 12:08:00,1.84336,1.84386,1.84336,1.84384,9000000.0
2007-10-09 12:09:00,1.84392,1.84392,1.84349,1.8436,8000000.0
2007-10-09 12:10:00,1.84408,1.8443,1.84408,1.84417,8000000.0
2007-10-09 12:11:00,1.84462,1.84517,1.84462,1.84507,7000000.0
2007-10-09 12:12:00,1.84499,1.84517,1.8449,1.84508,7000000.0
2007-10-09 12:13:00,1.84519,1.84524,1.84486,1.84488,10000000.0
2007-10-09 12:14:00,1.8452,1.84528,1.84501,1.84528,8000000.0
2007-10-09 12:15:00,1.84529,1.84551,1.84486,1.84494,8000000.0
2007-10-09 12:16:00,1.8448,1.84484,1.84455,1.84484,8000000.0
2007-10-09 12:17:00,1.84487,1.84487,1.84461,1.84485,8000000.0
2007-10-09 12:18:00,1.84464,1.84471,1.84458,1.84458,11000000.0
2007-10-09 12:19:00,1.84459,1.84462,1.84429,1.84429,9000000.0
2007-10-09 12:20:00,1.84399,1.84399,1.84374,1.84391,10000000.0
2007-10-09 12:21:00,1.84389,1.84389,1.8416,1.8416,7000000.0
2007-10-09 12:22:00,1.84361,1.84361,1.84276,1.84281,8000000.0
2007-10-09 12:23:00,1.84275,1.84299,1.84275,1.84285,7000000.0
2007-10-09 12:24:00,1.84297,1.84297,1.8428,1.84285,7000000.0
2007-10-09 12:25:00,1.84297,1.84304,1.84285,1.84304,9000000.0
2007-10-09 12:26:00,1.84301,1.84301,1.84294,1.84299,8000000.0
2007-10-09 12:27:00,1.84309,1.84322,1.84297,1.84297,10000000.0
2007-10-09 12:28:00,1.84294,1.84313,1.84283,1.84313,9000000.0
2007-10-09 12:29:00,1.84324,1.84324,1.84216,1.84299,9000000.0
2007-10-09 12:30:00,1.84301,1.84301,1.84282,1.84296,7000000.0
2007-10-09 12:31:00,1.84287,1.84288,1.84272,1.84285,11000000.0
2007-10-09 12:32:00,1.84281,1.84303,1.84281,1.84298,7000000.0
2007-10-09 12:33:00,1.84281,1.84284,1.84264,1.84264,7000000.0
2007-10-09 12:34:00,1.8426,1.84287,1.8426,1.84287,7000000.0
2007-10-09 12:35:00,1.84281,1.84306,1.84246,1.84306,8000000.0
2007-10-09 12:36:00,1.84321,1.84321,1.843,1.84307,8000000.0
2007-10-09 12:37:00,1.84302,1.84339,1.84302,1.84335,9000000.0
2007-10-09 12:38:00,1.84339,1.84355,1.8432,1.84341,8000000.0
2007-10-09 12:39:00,1.84339,1.84347,1.84338,1.84338,9000000.0
2007-10-09 12:40:00,1.84341,1.84347,1.84314,1.84314,7000000.0
2007-10-09 12:41:00,1.84254,1.84254,1.84234,1.84234,8000000.0
2007-10-09 12:42:00,1.84223,1.84223,1.84199,1.84199,9000000.0
2007-10-09 12:43:00,1.84187,1.84189,1.84155,1.84155,9000000.0
2007-10-09 12:44:00,1.84128,1.84203,1.8409,1.84164,8000000.0
2007-10-09 12:45:00,1.84197,1.84221,1.84185,1.84208,10000000.0
2007-10-09 12:46:00,1.84215,1.84234,1.84215,1.84234,9000000.0
2007-10-09 12:47:00,1.84219,1.84229,1.84211,1.84217,10000000.0
2007-10-09 12:48:00,1.8419,1.84202,1.84174,1.84195,11000000.0
2007-10-09 12:49:00,1.84179,1.84179,1.8415,1.8415,7000000.0
2007-10-09 12:50:00,1.84149,1.84166,1.8413,1.84155,7000000.0
2007-10-09 12:51:00,1.8415,1.84166,1.84145,1.84158,8000000.0
2007-10-09 12:52:00,1.84156,1.84161,1.84125,1.84161,11000000.0
2007-10-09 12:53:00,1.84146,1.84164,1.84146,1.84164,8000000.0
2007-10-09 12:54:00,1.84183,1.84219,1.84183,1.84218,7000000.0
2007-10-09 12:55:00,1.84232,1.84261,1.84231,1.84261,8000000.0
2007-10-09 12:56:00,1.8427,1.8427,1.84259,1.84268,7000000.0
2007-10-09 12:57:00,1.84269,1.84284,1.84263,1.84284,7000000.0
2007-10-09 12:58:00,1.84263,1.84263,1.84229,1.8424,8000000.0
2007-10-09 12:59:00,1.84242,1.84242,1.84216,1.84223,7000000.0
2007-10-09 13:00:00,1.84197,1.84197,1.84177,1.84177,8000000.0
2007-10-09 13:01:00,1.84209,1.84221,1.84197,1.84197,8000000.0
2007-10-09 13:02:00,1.8419,1.8419,1.84173,1.84187,7000000.0
2007-10-09 13:03:00,1.84178,1.84178,1.84159,1.84168,8000000.0
2007-10-09 13:04:00,1.84157,1.84167,1.84157,1.84165,7000000.0
2007-10-09 13:05:00,1.84137,1.84137,1.84109,1.84128,8000000.0
2007-10-09 13:06:00,1.84129,1.84141,1.84121,1.84137,7000000.0
2007-10-09 13:07:00,1.84137,1.84161,1.84137,1.84161,7000000.0
2007-10-09 13:08:00,1.84149,1.84175,1.84139,1.84175,10000000.0
2007-10-09 13:09:00,1.84187,1.8419,1.84162,1.84179,7000000.0
2007-10-09 13:10:00,1.84191,1.84191,1.84164,1.84189,9000000.0
2007-10-09 13:11:00,1.841,1.84187,1.84084,1.84187,8000000.0
2007-10-09 13:12:00,1.84194,1.8421,1.84183,1.84206,8000000.0
2007-10-09 13:13:00,1.84198,1.84205,1.84188,1.84205,9000000.0
2007-10-09 13:14:00,1.84203,1.84207,1.84174,1.84185,7000000.0
2007-10-09 13:15:00,1.84186,1.84186,1.84161,1.84182,8000000.0
2007-10-09 13:16:00,1.84204,1.84204,1.84178,1.84192,8000000.0
2007-10-09 13:17:00,1.84173,1.84173,1.8415,1.84156,9000000.0
2007-10-09 13:18:00,1.84164,1.84204,1.84164,1.84204,10000000.0
2007-10-09 13:19:00,1.84154,1.84154,1.84134,1.84139,8000000.0
2007-10-09 13:20:00,1.84153,1.84153,1.8411,1.84121,8000000.0
2007-10-09 13:21:00,1.84144,1.84152,1.84137,1.84137,7000000.0
2007-10-09 13:22:00,1.84142,1.84156,1.84127,1.84156,11000000.0
2007-10-09 13:23:00,1.84142,1.84155,1.84134,1.84134,8000000.0
2007-10-09 13:24:00,1.84126,1.84136,1.84121,1.84134,7000000.0
2007-10-09 13:25:00,1.84114,1.84127,1.84114,1.84125,11000000.0
2007-10-09 13:26:00,1.8412,1.8412,1.84092,1.84114,10000000.0
2007-10-09 13:27:00,1.84146,1.84195,1.84146,1.84183,8000000.0
2007-10-09 13:28:00,1.84177,1.84198,1.84165,1.84165,21000000.0
2007-10-09 13:29:00,1.8416,1.84183,1.8416,1.84178,17000000.0
2007-10-09 13:30:00,1.8417,1.8418,1.84161,1.84179,7000000.0
2007-10-09 13:31:00,1.84182,1.84182,1.84142,1.84142,9000000.0
2007-10-09 13:32:00,1.84143,1.84157,1.8414,1.84157,14000000.0
2007-10-09 13:33:00,1.84163,1.8417,1.84151,1.8417,14000000.0
2007-10-09 13:34:00,1.84174,1.84179,1.84156,1.84156,31000000.0
2007-10-09 13:35:00,1.84154,1.84165,1.84154,1.8416,17000000.0
2007-10-09 13:36:00,1.84167,1.84177,1.84165,1.84169,24000000.0
2007-10-09 13:37:00,1.84179,1.84182,1.84175,1.8418,10000000.0
2007-10-09 13:38:00,1.84178,1.8419,1.84162,1.84169,18000000.0
2007-10-09 13:39:00,1.84194,1.84195,1.84185,1.84188,15000000.0
2007-10-09 13:40:00,1.84185,1.84189,1.84159,1.84189,29000000.0
2007-10-09 13:41:00,1.8419,1.84227,1.8419,1.84227,13000000.0
2007-10-09 13:42:00,1.84241,1.84307,1.84241,1.84307,8000000.0
2007-10-09 13:43:00,1.84289,1.84317,1.84274,1.84317,10000000.0
2007-10-09 13:44:00,1.84341,1.84351,1.84314,1.84351,26000000.0
2007-10-09 13:45:00,1.84338,1.84338,1.84308,1.84328,22000000.0
2007-10-09 13:46:00,1.84336,1.84363,1.84336,1.84361,19000000.0
2007-10-09 13:47:00,1.84351,1.84358,1.84334,1.84352,17000000.0
2007-10-09 13:48:00,1.84377,1.84391,1.84369,1.84391,22000000.0
2007-10-09 13:49:00,1.84405,1.84415,1.84393,1.84415,24000000.0
2007-10-09 13:50:00,1.84425,1.84425,1.84393,1.84412,15000000.0
2007-10-09 13:51:00,1.84422,1.84422,1.84402,1.84421,22000000.0
2007-10-09 13:52:00,1.84426,1.84427,1.844,1.84425,32000000.0
2007-10-09 13:53:00,1.84403,1.84423,1.84403,1.84412,28000000.0
2007-10-09 13:54:00,1.84426,1.84455,1.84426,1.84455,31000000.0
2007-10-09 13:55:00,1.84468,1.8449,1.84457,1.8449,20000000.0
2007-10-09 13:56:00,1.84507,1.84568,1.84507,1.84562,24000000.0
2007-10-09 13:57:00,1.84574,1.8461,1.84574,1.84596,34000000.0
2007-10-09 13:58:00,1.84608,1.84645,1.84608,1.84645,16000000.0
2007-10-09 13:59:00,1.84606,1.84614,1.84585,1.84585,30000000.0
2007-10-09 14:00:00,1.84605,1.84605,1.84588,1.84588,39000000.0
2007-10-09 14:01:00,1.84586,1.84612,1.84586,1.84598,30000000.0
2007-10-09 14:02:00,1.84582,1.84622,1.84582,1.84608,19000000.0
2007-10-09 14:03:00,1.84611,1.84611,1.8457,1.84576,23000000.0
2007-10-09 14:04:00,1.84565,1.84565,1.84493,1.84493,33000000.0
2007-10-09 14:05:00,1.84481,1.84544,1.84481,1.84544,28000000.0
2007-10-09 14:06:00,1.84533,1.84552,1.84531,1.84552,31000000.0
2007-10-09 14:07:00,1.84622,1.8469,1.84622,1.84667,31000000.0
2007-10-09 14:08:00,1.84677,1.84681,1.84662,1.84678,27000000.0
2007-10-09 14:09:00,1.84649,1.84649,1.8463,1.84632,27000000.0
2007-10-09 14:10:00,1.8461,1.84618,1.84597,1.84618,24000000.0
2007-10-09 14:11:00,1.84605,1.84605,1.84575,1.84575,21000000.0
2007-10-09 14:12:00,1.84558,1.84589,1.84558,1.8456,22000000.0
2007-10-09 14:13:00,1.84555,1.84555,1.84533,1.84533,13000000.0
2007-10-09 14:14:00,1.84537,1.84554,1.84522,1.84541,21000000.0
2007-10-09 14:15:00,1.84541,1.84591,1.84541,1.84571,25000000.0
2007-10-09 14:16:00,1.84555,1.84604,1.84555,1.84567,26000000.0
2007-10-09 14:17:00,1.84516,1.84516,1.84485,1.84485,32000000.0
2007-10-09 14:18:00,1.84527,1.84537,1.84521,1.84537,27000000.0
2007-10-09 14:19:00,1.84518,1.84518,1.84504,1.84504,35000000.0
2007-10-09 14:20:00,1.84519,1.84566,1.84519,1.84566,32000000.0
2007-10-09 14:21:00,1.84542,1.84555,1.84524,1.84527,39000000.0
2007-10-09 14:22:00,1.84512,1.84514,1.84493,1.84505,22000000.0
2007-10-09 14:23:00,1.84512,1.84526,1.84506,1.84514,40000000.0
2007-10-09 14:24:00,1.84489,1.84508,1.84484,1.84508,10000000.0
2007-10-09 14:25:00,1.84508,1.84515,1.84485,1.84515,35000000.0
2007-10-09 14:26:00,1.8451,1.8451,1.84485,1.8449,18000000.0
2007-10-09 14:27:00,1.84485,1.84548,1.84485,1.84531,28000000.0
2007-10-09 14:28:00,1.84576,1.84604,1.8457,1.84578,21000000.0
2007-10-09 14:29:00,1.84551,1.84551,1.84506,1.84506,16000000.0
2007-10-09 14:30:00,1.8447,1.8448,1.84467,1.8448,25000000.0
2007-10-09 14:31:00,1.84451,1.84461,1.84442,1.84461,26000000.0
2007-10-09 14:32:00,1.84508,1.84529,1.84488,1.84524,32000000.0
2007-10-09 14:33:00,1.84539,1.84544,1.84528,1.84528,20000000.0
2007-10-09 14:34:00,1.84536,1.84554,1.84536,1.84552,25000000.0
2007-10-09 14:35:00,1.84536,1.84564,1.84536,1.84562,23000000.0
2007-10-09 14:36:00,1.84569,1.84572,1.84569,1.84571,11000000.0
2007-10-09 14:37:00,1.84602,1.84649,1.84602,1.84632,41000000.0
2007-10-09 14:38:00,1.84644,1.84654,1.84633,1.84635,54000000.0
2007-10-09 14:39:00,1.84646,1.84747,1.84646,1.84736,36000000.0
2007-10-09 14:40:00,1.84769,1.84843,1.84764,1.84843,36000000.0
2007-10-09 14:41:00,1.84847,1.84847,1.84799,1.84806,41000000.0
2007-10-09 14:42:00,1.84782,1.84796,1.84775,1.84775,19000000.0
2007-10-09 14:43:00,1.84768,1.84768,1.84748,1.84748,20000000.0
2007-10-09 14:44:00,1.84722,1.84733,1.84719,1.84733,25000000.0
2007-10-09 14:45:00,1.84731,1.84752,1.84731,1.84752,33000000.0
2007-10-09 14:46:00,1.84748,1.84764,1.84742,1.84742,11000000.0
2007-10-09 14:47:00,1.84762,1.84762,1.84755,1.84755,7000000.0
2007-10-09 14:48:00,1.84748,1.84765,1.84748,1.84765,21000000.0
2007-10-09 14:49:00,1.84739,1.84764,1.84738,1.8475,32000000.0
2007-10-09 14:50:00,1.8471,1.84712,1.84649,1.84649,33000000.0
2007-10-09 14:51:00,1.84652,1.84656,1.84633,1.84633,37000000.0
2007-10-09 14:52:00,1.84626,1.84651,1.84626,1.84651,17000000.0
2007-10-09 14:53:00,1.84667,1.84688,1.84667,1.84687,22000000.0
2007-10-09 14:54:00,1.84679,1.84679,1.84653,1.84653,17000000.0
2007-10-09 14:55:00,1.84657,1.84683,1.84657,1.84683,7000000.0
2007-10-09 14:56:00,1.84676,1.84686,1.84671,1.84685,21000000.0
2007-10-09 14:57:00,1.84681,1.84681,1.84665,1.84677,12000000.0
2007-10-09 14:58:00,1.84663,1.84698,1.84659,1.8466,31000000.0
2007-10-09 14:59:00,1.84699,1.84704,1.84698,1.84701,20000000.0
2007-10-09 15:00:00,1.84712,1.84718,1.84704,1.84707,32000000.0
2007-10-09 15:01:00,1.84695,1.84695,1.84655,1.84683,14000000.0
2007-10-09 15:02:00,1.84707,1.84717,1.84688,1.84688,26000000.0
2007-10-09 15:03:00,1.84695,1.84695,1.84659,1.84669,30000000.0
2007-10-09 15:04:00,1.84692,1.84695,1.8466,1.84665,29000000.0
2007-10-09 15:05:00,1.84657,1.84675,1.84657,1.84666,28000000.0
2007-10-09 15:06:00,1.8468,1.84684,1.8465,1.8465,16000000.0
2007-10-09 15:07:00,1.84666,1.84666,1.84651,1.84653,26000000.0
2007-10-09 15:08:00,1.84592,1.84607,1.84573,1.84573,25000000.0
2007-10-09 15:09:00,1.84578,1.84618,1.84577,1.84608,34000000.0
2007-10-09 15:10:00,1.84585,1.84602,1.84567,1.84567,36000000.0
2007-10-09 15:11:00,1.84587,1.84623,1.84587,1.84623,27000000.0
2007-10-09 15:12:00,1.84636,1.84643,1.84633,1.84634,26000000.0
2007-10-09 15:13:00,1.84644,1.84674,1.84639,1.84674,41000000.0
2007-10-09 15:14:00,1.84656,1.84656,1.84649,1.84656,30000000.0
2007-10-09 15:15:00,1.84684,1.84701,1.84684,1.84688,21000000.0
2007-10-09 15:16:00,1.8468,1.84697,1.8468,1.84697,9000000.0
2007-10-09 15:17:00,1.847,1.8472,1.847,1.8472,26000000.0
2007-10-09 15:18:00,1.84728,1.84743,1.84728,1.84729,10000000.0
2007-10-09 15:19:00,1.84727,1.84748,1.84721,1.84748,16000000.0
2007-10-09 15:20:00,1.84749,1.84749,1.84737,1.84737,20000000.0
2007-10-09 15:21:00,1.8476,1.8476,1.84746,1.84746,12000000.0
2007-10-09 15:22:00,1.84699,1.84713,1.84684,1.84713,22000000.0
2007-10-09 15:23:00,1.84707,1.84718,1.84707,1.84717,36000000.0
2007-10-09 15:24:00,1.84703,1.84722,1.84703,1.84722,20000000.0
2007-10-09 15:25:00,1.84728,1.84737,1.84717,1.84717,14000000.0
2007-10-09 15:26:00,1.84709,1.84709,1.84682,1.84682,40000000.0
2007-10-09 15:27:00,1.84717,1.84766,1.84717,1.84756,32000000.0
2007-10-09 15:28:00,1.84774,1.84798,1.8477,1.84781,55000000.0
2007-10-09 15:29:00,1.8478,1.84794,1.8461,1.84786,47000000.0
2007-10-09 15:30:00,1.8464,1.84909,1.8464,1.8481,71000000.0
2007-10-09 15:31:00,1.84795,1.84832,1.84795,1.84804,58000000.0
2007-10-09 15:32:00,1.8477,1.84775,1.84763,1.84766,25000000.0
2007-10-09 15:33:00,1.84744,1.84762,1.84741,1.84761,32000000.0
2007-10-09 15:34:00,1.84807,1.84807,1.8479,1.84802,22000000.0
2007-10-09 15:35:00,1.84818,1.84833,1.84793,1.84825,30000000.0
2007-10-09 15:36:00,1.84812,1.84813,1.84784,1.84803,23000000.0
2007-10-09 15:37:00,1.84786,1.84795,1.84779,1.84795,24000000.0
2007-10-09 15:38:00,1.84795,1.84795,1.84769,1.84774,61000000.0
2007-10-09 15:39:00,1.84738,1.84739,1.84712,1.84714,40000000.0
2007-10-09 15:40:00,1.84748,1.84751,1.84741,1.84745,37000000.0
2007-10-09 15:41:00,1.84756,1.84765,1.84736,1.84753,43000000.0
2007-10-09 15:42:00,1.84762,1.84775,1.8474,1.8474,41000000.0
2007-10-09 15:43:00,1.84686,1.84703,1.84635,1.84635,30000000.0
2007-10-09 15:44:00,1.84596,1.8467,1.84596,1.8467,29000000.0
2007-10-09 15:45:00,1.84683,1.84774,1.84683,1.84774,36000000.0
2007-10-09 15:46:00,1.84789,1.84789,1.84717,1.84735,24000000.0
2007-10-09 15:47:00,1.8471,1.8471,1.84692,1.84707,31000000.0
2007-10-09 15:48:00,1.84685,1.84711,1.84685,1.84699,33000000.0
2007-10-09 15:49:00,1.84731,1.84758,1.84719,1.84758,25000000.0
2007-10-09 15:50:00,1.84763,1.84796,1.84743,1.84743,11000000.0
2007-10-09 15:51:00,1.84744,1.84819,1.84735,1.84806,37000000.0
2007-10-09 15:52:00,1.84784,1.84809,1.8476,1.84777,23000000.0
2007-10-09 15:53:00,1.84743,1.84759,1.84721,1.84759,15000000.0
2007-10-09 15:54:00,1.84782,1.84783,1.84756,1.84778,26000000.0
2007-10-09 15:55:00,1.84755,1.84761,1.84753,1.84755,33000000.0
2007-10-09 15:56:00,1.8475,1.8475,1.84729,1.84729,36000000.0
2007-10-09 15:57:00,1.84729,1.84777,1.84729,1.84777,34000000.0
2007-10-09 15:58:00,1.84782,1.84789,1.84782,1.84789,24000000.0
2007-10-09 15:59:00,1.84777,1.84835,1.84777,1.84825,23000000.0
2007-10-09 16:00:00,1.84834,1.84866,1.84834,1.84843,51000000.0
2007-10-09 16:01:00,1.84835,1.84835,1.84792,1.84795,31000000.0
2007-10-09 16:02:00,1.84758,1.84759,1.84741,1.84749,29000000.0
2007-10-09 16:03:00,1.8474,1.84749,1.84737,1.84744,51000000.0
2007-10-09 16:04:00,1.84745,1.84745,1.84721,1.84733,38000000.0
2007-10-09 16:05:00,1.84741,1.84752,1.8472,1.8472,37000000.0
2007-10-09 16:06:00,1.84667,1.84667,1.8464,1.84647,33000000.0
2007-10-09 16:07:00,1.84653,1.84681,1.84653,1.84655,37000000.0
2007-10-09 16:08:00,1.84642,1.84642,1.84623,1.84634,37000000.0
2007-10-09 16:09:00,1.84593,1.84602,1.84589,1.84591,44000000.0
2007-10-09 16:10:00,1.84599,1.84599,1.84579,1.84579,41000000.0
2007-10-09 16:11:00,1.84586,1.84641,1.84586,1.84641,27000000.0
2007-10-09 16:12:00,1.84638,1.84662,1.84638,1.8465,22000000.0
2007-10-09 16:13:00,1.84622,1.84622,1.84588,1.84602,38000000.0
2007-10-09 16:14:00,1.84634,1.84684,1.84634,1.84684,41000000.0
2007-10-09 16:15:00,1.84706,1.84706,1.84682,1.84703,42000000.0
2007-10-09 16:16:00,1.84654,1.84654,1.84617,1.84624,45000000.0
2007-10-09 16:17:00,1.84648,1.84657,1.84648,1.84657,22000000.0
2007-10-09 16:18:00,1.84661,1.84672,1.84656,1.84658,49000000.0
2007-10-09 16:19:00,1.84666,1.84693,1.84666,1.8469,27000000.0
2007-10-09 16:20:00,1.84666,1.84666,1.8464,1.8464,52000000.0
2007-10-09 16:21:00,1.8464,1.84647,1.84628,1.84635,37000000.0
2007-10-09 16:22:00,1.84612,1.84612,1.8453,1.84535,50000000.0
2007-10-09 16:23:00,1.84517,1.84549,1.84505,1.84549,48000000.0
2007-10-09 16:24:00,1.84597,1.84647,1.84597,1.84616,44000000.0
2007-10-09 16:25:00,1.84645,1.84645,1.84619,1.84619,28000000.0
2007-10-09 16:26:00,1.84606,1.84625,1.84601,1.84601,41000000.0
2007-10-09 16:27:00,1.84597,1.84603,1.84575,1.84575,46000000.0
2007-10-09 16:28:00,1.84562,1.8458,1.84558,1.8458,34000000.0
2007-10-09 16:29:00,1.84555,1.84582,1.84552,1.84578,24000000.0
2007-10-09 16:30:00,1.84643,1.84667,1.84642,1.84658,43000000.0
2007-10-09 16:31:00,1.84652,1.84679,1.84651,1.84679,36000000.0
2007-10-09 16:32:00,1.84671,1.84691,1.84667,1.84681,34000000.0
2007-10-09 16:33:00,1.84702,1.8474,1.84694,1.84724,41000000.0
2007-10-09 16:34:00,1.84754,1.84838,1.84754,1.84838,29000000.0
2007-10-09 16:35:00,1.84881,1.84904,1.8488,1.84904,53000000.0
2007-10-09 16:36:00,1.84909,1.84909,1.84828,1.84828,43000000.0
2007-10-09 16:37:00,1.84784,1.84789,1.84754,1.84789,56000000.0
2007-10-09 16:38:00,1.84775,1.84775,1.84706,1.84754,34000000.0
2007-10-09 16:39:00,1.84727,1.84775,1.847,1.847,43000000.0
2007-10-09 16:40:00,1.84698,1.84707,1.84677,1.84683,63000000.0
2007-10-09 16:41:00,1.8462,1.84632,1.84603,1.84614,44000000.0
2007-10-09 16:42:00,1.84639,1.84681,1.84639,1.84681,57000000.0
2007-10-09 16:43:00,1.8468,1.84696,1.84678,1.84678,20000000.0
2007-10-09 16:44:00,1.84674,1.8471,1.84673,1.84697,34000000.0
2007-10-09 16:45:00,1.84685,1.84697,1.84666,1.84666,41000000.0
2007-10-09 16:46:00,1.84659,1.84696,1.84659,1.84696,59000000.0
2007-10-09 16:47:00,1.84688,1.84688,1.84651,1.84669,55000000.0
2007-10-09 16:48:00,1.84654,1.84672,1.84649,1.8467,46000000.0
2007-10-09 16:49:00,1.84656,1.84722,1.84656,1.84703,35000000.0
2007-10-09 16:50:00,1.84696,1.84724,1.84696,1.84697,45000000.0
2007-10-09 16:51:00,1.84667,1.84672,1.84611,1.84611,30000000.0
2007-10-09 16:52:00,1.84616,1.84709,1.84616,1.84709,30000000.0
2007-10-09 16:53:00,1.84722,1.84729,1.84701,1.84707,19000000.0
2007-10-09 16:54:00,1.84639,1.84639,1.84602,1.84605,18000000.0
2007-10-09 16:55:00,1.84621,1.84624,1.84603,1.84612,40000000.0
2007-10-09 16:56:00,1.84594,1.84616,1.8459,1.84616,37000000.0
2007-10-09 16:57:00,1.84612,1.84612,1.84551,1.84553,17000000.0
2007-10-09 16:58:00,1.84549,1.84596,1.84535,1.84596,45000000.0
2007-10-09 16:59:00,1.84633,1.84665,1.84629,1.84635,39000000.0
2007-10-09 17:00:00,1.8466,1.84687,1.8466,1.84686,47000000.0
2007-10-09 17:01:00,1.84669,1.84669,1.84636,1.84636,26000000.0
2007-10-09 17:02:00,1.84604,1.8461,1.84573,1.846,33000000.0
2007-10-09 17:03:00,1.84667,1.84698,1.8466,1.84698,33000000.0
2007-10-09 17:04:00,1.84717,1.84717,1.84627,1.84644,37000000.0
2007-10-09 17:05:00,1.84678,1.84678,1.84624,1.8463,35000000.0
2007-10-09 17:06:00,1.84639,1.84641,1.84619,1.84628,46000000.0
2007-10-09 17:07:00,1.84668,1.84694,1.84666,1.84693,33000000.0
2007-10-09 17:08:00,1.84728,1.84743,1.84723,1.84731,45000000.0
2007-10-09 17:09:00,1.84748,1.84776,1.84748,1.84776,47000000.0
2007-10-09 17:10:00,1.84806,1.84806,1.8477,1.8477,36000000.0
2007-10-09 17:11:00,1.84787,1.84815,1.84769,1.84769,44000000.0
2007-10-09 17:12:00,1.84795,1.84795,1.84712,1.84722,23000000.0
2007-10-09 17:13:00,1.84731,1.84748,1.84718,1.84721,35000000.0
2007-10-09 17:14:00,1.84698,1.84733,1.84698,1.84732,27000000.0
2007-10-09 17:15:00,1.84738,1.84748,1.84734,1.84735,26000000.0
2007-10-09 17:16:00,1.84706,1.848,1.84706,1.84772,27000000.0
2007-10-09 17:17:00,1.84806,1.84843,1.84806,1.84836,38000000.0
2007-10-09 17:18:00,1.8485,1.84884,1.8485,1.84858,29000000.0
2007-10-09 17:19:00,1.84869,1.8487,1.84829,1.84829,19000000.0
2007-10-09 17:20:00,1.84845,1.84881,1.84837,1.84881,29000000.0
2007-10-09 17:21:00,1.8494,1.84965,1.84917,1.84917,26000000.0
2007-10-09 17:22:00,1.84918,1.84932,1.84909,1.8491,30000000.0
2007-10-09 17:23:00,1.84886,1.84933,1.84886,1.84933,32000000.0
2007-10-09 17:24:00,1.84942,1.84956,1.84925,1.84931,23000000.0
2007-10-09 17:25:00,1.84889,1.84907,1.84865,1.84865,20000000.0
2007-10-09 17:26:00,1.84869,1.84882,1.84839,1.84882,18000000.0
2007-10-09 17:27:00,1.84893,1.84893,1.84869,1.84878,44000000.0
2007-10-09 17:28:00,1.84885,1.84905,1.84866,1.84872,39000000.0
2007-10-09 17:29:00,1.84876,1.84907,1.84876,1.84883,36000000.0
2007-10-09 17:30:00,1.84886,1.84902,1.84885,1.84901,61000000.0
2007-10-09 17:31:00,1.84894,1.84914,1.8489,1.84913,62000000.0
2007-10-09 17:32:00,1.84903,1.84903,1.8485,1.8485,54000000.0
2007-10-09 17:33:00,1.8484,1.8484,1.84806,1.84817,64000000.0
2007-10-09 17:34:00,1.84815,1.84815,1.84794,1.84799,60000000.0
2007-10-09 17:35:00,1.84776,1.84795,1.84776,1.84795,43000000.0
2007-10-09 17:36:00,1.84783,1.84783,1.84742,1.84742,58000000.0
2007-10-09 17:37:00,1.84716,1.84735,1.84716,1.84735,47000000.0
2007-10-09 17:38:00,1.84741,1.84745,1.84732,1.84733,44000000.0
2007-10-09 17:39:00,1.84758,1.8476,1.84747,1.84759,41000000.0
2007-10-09 17:40:00,1.84792,1.84792,1.84768,1.84786,59000000.0
2007-10-09 17:41:00,1.84797,1.84827,1.8479,1.84827,50000000.0
2007-10-09 17:42:00,1.84806,1.84818,1.84804,1.84814,37000000.0
2007-10-09 17:43:00,1.84828,1.84843,1.84828,1.84842,33000000.0
2007-10-09 17:44:00,1.84854,1.84854,1.84804,1.8485,46000000.0
2007-10-09 17:45:00,1.84813,1.84832,1.84813,1.84814,49000000.0
2007-10-09 17:46:00,1.84807,1.84818,1.84805,1.84815,56000000.0
2007-10-09 17:47:00,1.84812,1.84835,1.84797,1.84797,65000000.0
2007-10-09 17:48:00,1.84828,1.84885,1.84828,1.84885,61000000.0
2007-10-09 17:49:00,1.84876,1.84894,1.84874,1.84876,72000000.0
2007-10-09 17:50:00,1.84894,1.84898,1.84866,1.84873,53000000.0
2007-10-09 17:51:00,1.84871,1.84877,1.84865,1.8487,54000000.0
2007-10-09 17:52:00,1.84896,1.84908,1.8489,1.84896,51000000.0
2007-10-09 17:53:00,1.84896,1.84909,1.84892,1.84909,42000000.0
2007-10-09 17:54:00,1.84917,1.84919,1.84907,1.84908,32000000.0
2007-10-09 17:55:00,1.84901,1.84911,1.84878,1.84878,32000000.0
2007-10-09 17:56:00,1.84868,1.84894,1.84868,1.84894,47000000.0
2007-10-09 17:57:00,1.84863,1.84864,1.84846,1.84864,34000000.0
2007-10-09 17:58:00,1.84845,1.84845,1.84805,1.84805,44000000.0
2007-10-09 17:59:00,1.848,1.84822,1.848,1.84816,39000000.0
2007-10-09 18:00:00,1.84824,1.84852,1.84824,1.84852,32000000.0
2007-10-09 18:01:00,1.84851,1.84851,1.84834,1.84848,52000000.0
2007-10-09 18:02:00,1.84851,1.84861,1.84851,1.84857,30000000.0
2007-10-09 18:03:00,1.84859,1.84872,1.84847,1.84863,38000000.0
2007-10-09 18:04:00,1.84854,1.84854,1.84831,1.84831,38000000.0
2007-10-09 18:05:00,1.84823,1.84823,1.84784,1.84784,36000000.0
2007-10-09 18:06:00,1.84785,1.84807,1.84785,1.84807,32000000.0
2007-10-09 18:07:00,1.84821,1.84828,1.84821,1.84827,38000000.0
2007-10-09 18:08:00,1.84818,1.84825,1.84805,1.84805,56000000.0
2007-10-09 18:09:00,1.848,1.84822,1.848,1.84822,34000000.0
2007-10-09 18:10:00,1.84826,1.84826,1.84805,1.84808,26000000.0
2007-10-09 18:11:00,1.84814,1.84899,1.84814,1.84899,34000000.0
2007-10-09 18:12:00,1.84883,1.84884,1.84872,1.84872,24000000.0
2007-10-09 18:13:00,1.84873,1.84922,1.84873,1.84902,30000000.0
2007-10-09 18:14:00,1.84904,1.84905,1.84896,1.84903,22000000.0
2007-10-09 18:15:00,1.84906,1.84908,1.84888,1.84888,21000000.0
2007-10-09 18:16:00,1.8487,1.84892,1.84856,1.84892,66000000.0
2007-10-09 18:17:00,1.84903,1.8492,1.84881,1.8492,60000000.0
2007-10-09 18:18:00,1.84895,1.8491,1.84895,1.8491,33000000.0
2007-10-09 18:19:00,1.84906,1.84906,1.8487,1.8487,46000000.0
2007-10-09 18:20:00,1.84866,1.84868,1.84851,1.84855,61000000.0
2007-10-09 18:21:00,1.8484,1.8484,1.84791,1.84811,37000000.0
2007-10-09 18:22:00,1.84805,1.84805,1.84776,1.84796,49000000.0
2007-10-09 18:23:00,1.84801,1.84814,1.84791,1.84814,34000000.0
2007-10-09 18:24:00,1.84798,1.84821,1.84798,1.84805,47000000.0
2007-10-09 18:25:00,1.848,1.84814,1.84793,1.84814,31000000.0
2007-10-09 18:26:00,1.84827,1.8483,1.84825,1.84827,43000000.0
2007-10-09 18:27:00,1.84818,1.84818,1.84805,1.84805,35000000.0
2007-10-09 18:28:00,1.84799,1.84799,1.84763,1.84763,18000000.0
2007-10-09 18:29:00,1.84782,1.84797,1.8478,1.8478,24000000.0
2007-10-09 18:30:00,1.84809,1.84812,1.84806,1.84809,32000000.0
2007-10-09 18:31:00,1.84797,1.84797,1.84758,1.84779,46000000.0
2007-10-09 18:32:00,1.84792,1.84802,1.84776,1.84802,55000000.0
2007-10-09 18:33:00,1.84803,1.84803,1.84788,1.84788,29000000.0
2007-10-09 18:34:00,1.84789,1.84801,1.84789,1.84799,32000000.0
2007-10-09 18:35:00,1.84807,1.84818,1.84781,1.84818,47000000.0
2007-10-09 18:36:00,1.84822,1.84844,1.84806,1.84844,65000000.0
2007-10-09 18:37:00,1.84828,1.84829,1.848,1.84821,63000000.0
2007-10-09 18:38:00,1.84836,1.84843,1.84836,1.8484,61000000.0
2007-10-09 18:39:00,1.84837,1.84837,1.84798,1.84798,37000000.0
2007-10-09 18:40:00,1.84812,1.84824,1.84792,1.84824,52000000.0
2007-10-09 18:41:00,1.84823,1.8483,1.84798,1.84823,68000000.0
2007-10-09 18:42:00,1.84819,1.84819,1.84805,1.84818,40000000.0
2007-10-09 18:43:00,1.84818,1.84819,1.84814,1.84815,39000000.0
2007-10-09 18:44:00,1.8482,1.84823,1.84815,1.84815,33000000.0
2007-10-09 18:45:00,1.84805,1.84809,1.84784,1.848,57000000.0
2007-10-09 18:46:00,1.84801,1.84813,1.84781,1.84796,61000000.0
2007-10-09 18:47:00,1.84812,1.84812,1.84793,1.84795,41000000.0
2007-10-09 18:48:00,1.84783,1.84797,1.84782,1.84784,26000000.0
2007-10-09 18:49:00,1.84785,1.84799,1.84773,1.84799,31000000.0
2007-10-09 18:50:00,1.84804,1.84808,1.84782,1.84782,37000000.0
2007-10-09 18:51:00,1.84796,1.84815,1.84788,1.84791,17000000.0
2007-10-09 18:52:00,1.8481,1.84813,1.8478,1.84785,33000000.0
2007-10-09 18:53:00,1.84797,1.84799,1.8477,1.84791,31000000.0
2007-10-09 18:54:00,1.84775,1.84789,1.84773,1.84789,11000000.0
2007-10-09 18:55:00,1.84793,1.84807,1.84783,1.84796,22000000.0
2007-10-09 18:56:00,1.84795,1.84813,1.84795,1.84808,16000000.0
2007-10-09 18:57:00,1.84802,1.84817,1.848,1.848,15000000.0
2007-10-09 18:58:00,1.8479,1.84804,1.84789,1.84804,19000000.0
2007-10-09 18:59:00,1.84786,1.84804,1.84786,1.84804,26000000.0
2007-10-09 19:00:00,1.84796,1.84796,1.84758,1.84769,12000000.0
2007-10-09 19:01:00,1.84722,1.84727,1.84714,1.84717,18000000.0
2007-10-09 19:02:00,1.8478,1.84796,1.84777,1.84788,23000000.0
2007-10-09 19:03:00,1.84795,1.84845,1.84795,1.8483,21000000.0
2007-10-09 19:04:00,1.84835,1.84861,1.84835,1.84861,55000000.0
2007-10-09 19:05:00,1.84861,1.84861,1.84845,1.84845,42000000.0
2007-10-09 19:06:00,1.84838,1.84862,1.84834,1.8485,63000000.0
2007-10-09 19:07:00,1.8485,1.84865,1.84848,1.84861,39000000.0
2007-10-09 19:08:00,1.84855,1.84861,1.84846,1.84858,32000000.0
2007-10-09 19:09:00,1.84863,1.84877,1.84843,1.84877,56000000.0
2007-10-09 19:10:00,1.84865,1.84865,1.84843,1.84846,27000000.0
2007-10-09 19:11:00,1.84832,1.84839,1.84815,1.84831,36000000.0
2007-10-09 19:12:00,1.84828,1.84828,1.84814,1.84819,25000000.0
2007-10-09 19:13:00,1.84817,1.84831,1.84817,1.84829,23000000.0
2007-10-09 19:14:00,1.84822,1.84832,1.84807,1.84811,37000000.0
2007-10-09 19:15:00,1.84814,1.84837,1.84814,1.84837,17000000.0
2007-10-09 19:16:00,1.84837,1.84839,1.84831,1.84839,23000000.0
2007-10-09 19:18:00,1.84846,1.84846,1.8483,1.8483,30000000.0
2007-10-09 19:19:00,1.84838,1.84845,1.84808,1.84808,36000000.0
2007-10-09 19:20:00,1.84823,1.84839,1.84823,1.84839,23000000.0
2007-10-09 19:21:00,1.84851,1.84874,1.84851,1.84874,21000000.0
2007-10-09 19:22:00,1.84888,1.84902,1.84877,1.84898,25000000.0
2007-10-09 19:23:00,1.84908,1.84923,1.84908,1.84923,12000000.0
2007-10-09 19:24:00,1.84951,1.84969,1.8492,1.84969,39000000.0
2007-10-09 19:25:00,1.8495,1.8495,1.84928,1.84947,49000000.0
2007-10-09 19:26:00,1.84935,1.84953,1.84932,1.84945,48000000.0
2007-10-09 19:27:00,1.84947,1.84958,1.8493,1.84947,51000000.0
2007-10-09 19:28:00,1.84948,1.84948,1.8491,1.84934,40000000.0
2007-10-09 19:29:00,1.84967,1.84972,1.84941,1.84946,28000000.0
2007-10-09 19:30:00,1.84968,1.84968,1.84862,1.84862,32000000.0
2007-10-09 19:31:00,1.84856,1.84889,1.84856,1.84885,28000000.0
2007-10-09 19:32:00,1.84835,1.84906,1.84835,1.84906,31000000.0
2007-10-09 19:33:00,1.84929,1.84949,1.84929,1.84949,14000000.0
2007-10-09 19:34:00,1.84973,1.84981,1.84953,1.84972,49000000.0
2007-10-09 19:35:00,1.84953,1.84962,1.84949,1.84953,28000000.0
2007-10-09 19:36:00,1.84952,1.84952,1.8494,1.84945,16000000.0
2007-10-09 19:37:00,1.84935,1.8494,1.84925,1.8494,26000000.0
2007-10-09 19:38:00,1.8496,1.84963,1.84944,1.84944,8000000.0
2007-10-09 19:39:00,1.84946,1.84959,1.84933,1.84959,13000000.0
2007-10-09 19:40:00,1.8494,1.84961,1.84927,1.84927,16000000.0
2007-10-09 19:41:00,1.84931,1.84936,1.84922,1.84935,17000000.0
2007-10-09 19:42:00,1.84925,1.84945,1.84919,1.84945,19000000.0
2007-10-09 19:43:00,1.8494,1.84949,1.84913,1.84913,21000000.0
2007-10-09 19:44:00,1.84887,1.8489,1.84879,1.84879,21000000.0
2007-10-09 19:45:00,1.84887,1.84893,1.84869,1.84878,33000000.0
2007-10-09 19:46:00,1.8487,1.849,1.84864,1.84879,18000000.0
2007-10-09 19:47:00,1.84872,1.84881,1.84871,1.8488,22000000.0
2007-10-09 19:48:00,1.84877,1.84885,1.8487,1.84877,18000000.0
2007-10-09 19:49:00,1.84878,1.84884,1.84874,1.84877,27000000.0
2007-10-09 19:50:00,1.84886,1.84886,1.84853,1.84871,23000000.0
2007-10-09 19:51:00,1.84871,1.84919,1.84863,1.84919,25000000.0
2007-10-09 19:52:00,1.84928,1.84928,1.84919,1.84928,15000000.0
2007-10-09 19:53:00,1.8494,1.8496,1.84939,1.8496,21000000.0
2007-10-09 19:54:00,1.84966,1.84985,1.84966,1.84985,9000000.0
2007-10-09 19:55:00,1.84976,1.84976,1.84941,1.84955,30000000.0
2007-10-09 19:56:00,1.84948,1.84972,1.84947,1.84971,20000000.0
2007-10-09 19:57:00,1.84962,1.84962,1.84933,1.84934,12000000.0
2007-10-09 19:58:00,1.84941,1.84966,1.84934,1.84953,13000000.0
2007-10-09 19:59:00,1.84942,1.84948,1.84931,1.84948,31000000.0
2007-10-09 20:00:00,1.84885,1.84892,1.84856,1.84892,23000000.0
2007-10-09 20:01:00,1.84925,1.8493,1.84842,1.84842,13000000.0
2007-10-09 20:02:00,1.84867,1.84953,1.84867,1.84893,20000000.0
2007-10-09 20:03:00,1.84928,1.84947,1.84923,1.84923,18000000.0
2007-10-09 20:04:00,1.84828,1.84861,1.84828,1.84844,27000000.0
2007-10-09 20:05:00,1.84857,1.84857,1.84758,1.84779,23000000.0
2007-10-09 20:06:00,1.84732,1.8474,1.84691,1.8474,13000000.0
2007-10-09 20:07:00,1.84689,1.84721,1.84677,1.84693,29000000.0
2007-10-09 20:08:00,1.84713,1.84741,1.84713,1.84722,15000000.0
2007-10-09 20:09:00,1.84712,1.84714,1.84699,1.84699,17000000.0
2007-10-09 20:10:00,1.84724,1.84766,1.84697,1.84722,8000000.0
2007-10-09 20:11:00,1.84707,1.8473,1.8468,1.8473,10000000.0
2007-10-09 20:12:00,1.84746,1.84788,1.84746,1.84762,15000000.0
2007-10-09 20:13:00,1.84749,1.84754,1.84727,1.8474,17000000.0
2007-10-09 20:14:00,1.84731,1.84739,1.84724,1.8473,15000000.0
2007-10-09 20:15:00,1.84726,1.84746,1.84725,1.84746,10000000.0
2007-10-09 20:16:00,1.8474,1.8474,1.84724,1.84724,22000000.0
2007-10-09 20:17:00,1.84738,1.84742,1.84691,1.84723,7000000.0
2007-10-09 20:18:00,1.84742,1.84765,1.84737,1.84738,24000000.0
2007-10-09 20:19:00,1.84763,1.84782,1.84763,1.84767,9000000.0
2007-10-09 20:20:00,1.84766,1.84776,1.84755,1.84764,14000000.0
2007-10-09 20:21:00,1.84781,1.84796,1.84781,1.84796,7000000.0
2007-10-09 20:22:00,1.84808,1.84811,1.848,1.84806,12000000.0
2007-10-09 20:23:00,1.84803,1.84809,1.84802,1.84803,8000000.0
2007-10-09 20:24:00,1.84779,1.84779,1.84738,1.84738,15000000.0
2007-10-09 20:25:00,1.84713,1.84736,1.84713,1.84717,16000000.0
2007-10-09 20:26:00,1.84717,1.84745,1.84717,1.84731,22000000.0
2007-10-09 20:27:00,1.84731,1.84745,1.84724,1.84745,11000000.0
2007-10-09 20:28:00,1.84749,1.84758,1.84741,1.84757,7000000.0
2007-10-09 20:29:00,1.8473,1.84764,1.84727,1.84746,20000000.0
2007-10-09 20:30:00,1.84752,1.84752,1.84719,1.84724,27000000.0
2007-10-09 20:31:00,1.84715,1.84718,1.84706,1.84709,17000000.0
2007-10-09 20:32:00,1.84701,1.84714,1.84681,1.84681,20000000.0
2007-10-09 20:33:00,1.84721,1.84731,1.84693,1.84697,14000000.0
2007-10-09 20:34:00,1.84723,1.84723,1.84699,1.84701,28000000.0
2007-10-09 20:35:00,1.847,1.84717,1.84699,1.84699,23000000.0
2007-10-09 20:36:00,1.84693,1.84693,1.84674,1.84685,11000000.0
2007-10-09 20:37:00,1.84679,1.84679,1.84665,1.84665,7000000.0
2007-10-09 20:38:00,1.84682,1.84684,1.84668,1.84676,10000000.0
2007-10-09 20:39:00,1.84671,1.84684,1.84669,1.84679,9000000.0
2007-10-09 20:40:00,1.84672,1.84672,1.84599,1.84599,8000000.0
2007-10-09 20:41:00,1.84616,1.8465,1.84616,1.8465,8000000.0
2007-10-09 20:42:00,1.84649,1.84656,1.84629,1.84629,15000000.0
2007-10-09 20:43:00,1.84668,1.8474,1.84668,1.8474,12000000.0
2007-10-09 20:44:00,1.84709,1.84709,1.84664,1.84664,7000000.0
2007-10-09 20:45:00,1.84684,1.84704,1.84684,1.84701,12000000.0
2007-10-09 20:46:00,1.84739,1.84753,1.84694,1.84694,9000000.0
2007-10-09 20:47:00,1.84707,1.84782,1.84707,1.84782,11000000.0
2007-10-09 20:48:00,1.84826,1.84826,1.84732,1.84732,11000000.0
2007-10-09 20:49:00,1.84705,1.84785,1.84705,1.84741,18000000.0
2007-10-09 20:50:00,1.84724,1.84724,1.84682,1.84682,7000000.0
2007-10-09 20:51:00,1.8467,1.8467,1.84607,1.84646,18000000.0
2007-10-09 20:52:00,1.84638,1.84638,1.84619,1.84624,15000000.0
2007-10-09 20:53:00,1.84616,1.84635,1.84596,1.84635,8000000.0
2007-10-09 20:54:00,1.84651,1.8466,1.84649,1.8466,10000000.0
2007-10-09 20:55:00,1.84679,1.8477,1.84679,1.8477,8000000.0
2007-10-09 20:56:00,1.84777,1.8478,1.84673,1.84673,8000000.0
2007-10-09 20:57:00,1.84671,1.84695,1.84671,1.84695,18000000.0
2007-10-09 20:58:00,1.8469,1.847,1.84674,1.84674,14000000.0
2007-10-09 20:59:00,1.84704,1.84823,1.84704,1.84823,8000000.0
2007-10-09 21:00:00,1.848,1.848,1.84741,1.84789,11000000.0
2007-10-09 21:01:00,1.84786,1.84793,1.84779,1.84787,16000000.0
2007-10-09 21:02:00,1.84778,1.84786,1.84766,1.84768,7000000.0
2007-10-09 21:03:00,1.8477,1.84783,1.84762,1.84762,13000000.0
2007-10-09 21:04:00,1.84747,1.84747,1.84729,1.84729,8000000.0
2007-10-09 21:05:00,1.84742,1.84749,1.84739,1.84746,11000000.0
2007-10-09 21:06:00,1.8477,1.84772,1.84758,1.84758,8000000.0
2007-10-09 21:07:00,1.84745,1.84755,1.84745,1.84755,7000000.0
2007-10-09 21:08:00,1.8477,1.84794,1.8477,1.84781,11000000.0
2007-10-09 21:09:00,1.84779,1.84789,1.84777,1.84777,9000000.0
2007-10-09 21:10:00,1.84786,1.84797,1.84785,1.84785,5000000.0
2007-10-09 21:11:00,1.84767,1.84767,1.84751,1.84751,8000000.0
2007-10-09 21:12:00,1.84779,1.84789,1.84598,1.84789,10000000.0
2007-10-09 21:13:00,1.84781,1.8479,1.84717,1.84717,8000000.0
2007-10-09 21:14:00,1.84688,1.84688,1.84655,1.84677,8000000.0
2007-10-09 21:15:00,1.84667,1.84667,1.84647,1.84651,11000000.0
2007-10-09 21:16:00,1.84647,1.84647,1.84638,1.84641,9000000.0
2007-10-09 21:17:00,1.84626,1.84626,1.84582,1.84582,7000000.0
2007-10-09 21:18:00,1.84639,1.84649,1.84639,1.84643,7000000.0
2007-10-09 21:19:00,1.84631,1.84631,1.84599,1.84601,8000000.0
2007-10-09 21:20:00,1.84621,1.84625,1.84604,1.84617,12000000.0
2007-10-09 21:21:00,1.84604,1.84626,1.84601,1.84611,8000000.0
2007-10-09 21:22:00,1.84604,1.8462,1.84586,1.84586,7000000.0
2007-10-09 21:23:00,1.84565,1.84591,1.84565,1.8459,10000000.0
2007-10-09 21:24:00,1.84591,1.84591,1.8457,1.84587,8000000.0
2007-10-09 21:25:00,1.84586,1.84599,1.84583,1.84589,9000000.0
2007-10-09 21:26:00,1.84576,1.84576,1.84516,1.84516,17000000.0
2007-10-09 21:27:00,1.84503,1.84503,1.8448,1.84498,31000000.0
2007-10-09 21:28:00,1.84496,1.84508,1.84492,1.84495,20000000.0
2007-10-09 21:29:00,1.84489,1.84522,1.84489,1.84522,11000000.0
2007-10-09 21:30:00,1.84525,1.84607,1.84515,1.84607,9000000.0
2007-10-09 21:31:00,1.84613,1.84622,1.84608,1.84621,7000000.0
2007-10-09 21:32:00,1.84626,1.84626,1.84605,1.84621,8000000.0
2007-10-09 21:33:00,1.84642,1.84642,1.84621,1.84621,7000000.0
2007-10-09 21:34:00,1.84607,1.84612,1.84596,1.84601,10000000.0
2007-10-09 21:35:00,1.84594,1.84603,1.84594,1.84603,11000000.0
2007-10-09 21:36:00,1.84634,1.8466,1.84629,1.8466,11000000.0
2007-10-09 21:37:00,1.84687,1.8469,1.84665,1.84675,11000000.0
2007-10-09 21:38:00,1.84667,1.84672,1.84588,1.84588,26000000.0
2007-10-09 21:39:00,1.84611,1.84624,1.84597,1.84615,18000000.0
2007-10-09 21:40:00,1.84599,1.8463,1.84589,1.84589,12000000.0
2007-10-09 21:41:00,1.84542,1.84555,1.84514,1.84514,13000000.0
2007-10-09 21:42:00,1.845,1.845,1.84486,1.8449,7000000.0
2007-10-09 21:43:00,1.84515,1.84601,1.84515,1.84601,11000000.0
2007-10-09 21:44:00,1.84604,1.84604,1.84562,1.84562,18000000.0
2007-10-09 21:45:00,1.84563,1.84636,1.84563,1.8457,7000000.0
2007-10-09 21:46:00,1.84524,1.84539,1.84516,1.84539,15000000.0
2007-10-09 21:47:00,1.84545,1.84545,1.84513,1.84539,10000000.0
2007-10-09 21:48:00,1.84521,1.84545,1.84521,1.84525,7000000.0
2007-10-09 21:49:00,1.84535,1.84556,1.84534,1.84556,8000000.0
2007-10-09 21:50:00,1.84557,1.84557,1.84532,1.84532,10000000.0
2007-10-09 21:51:00,1.84545,1.84545,1.84517,1.84518,8000000.0
2007-10-09 21:52:00,1.84488,1.84497,1.84484,1.84491,10000000.0
2007-10-09 21:53:00,1.84489,1.84531,1.84489,1.84519,8000000.0
2007-10-09 21:54:00,1.84538,1.84538,1.84534,1.84535,9000000.0
2007-10-09 21:55:00,1.84536,1.84544,1.84531,1.84539,11000000.0
2007-10-09 21:56:00,1.84502,1.8451,1.84497,1.8451,7000000.0
2007-10-09 21:57:00,1.8447,1.84502,1.84461,1.8448,13000000.0
2007-10-09 21:58:00,1.84483,1.84504,1.84482,1.84482,16000000.0
2007-10-09 21:59:00,1.845,1.84507,1.84483,1.84487,25000000.0
2007-10-09 22:00:00,1.84493,1.84495,1.84475,1.84475,12000000.0
2007-10-09 22:01:00,1.84512,1.84547,1.84512,1.84547,19000000.0
2007-10-09 22:02:00,1.84546,1.84546,1.84461,1.84461,11000000.0
2007-10-09 22:03:00,1.84456,1.84508,1.84456,1.84508,33000000.0
2007-10-09 22:04:00,1.84509,1.84509,1.84483,1.84483,11000000.0
2007-10-09 22:05:00,1.84504,1.8452,1.84497,1.84505,16000000.0
2007-10-09 22:06:00,1.84542,1.84549,1.8449,1.8449,8000000.0
2007-10-09 22:07:00,1.8442,1.84478,1.84415,1.84438,15000000.0
2007-10-09 22:08:00,1.84492,1.84495,1.84484,1.84495,30000000.0
2007-10-09 22:09:00,1.84509,1.84514,1.84484,1.84484,13000000.0
2007-10-09 22:10:00,1.84483,1.84491,1.84474,1.84488,8000000.0
2007-10-09 22:11:00,1.84477,1.84477,1.84466,1.84466,11000000.0
2007-10-09 22:12:00,1.84478,1.84494,1.84478,1.84494,15000000.0
2007-10-09 22:13:00,1.8447,1.84484,1.8447,1.84484,10000000.0
2007-10-09 22:14:00,1.84498,1.84505,1.84498,1.84503,13000000.0
2007-10-09 22:15:00,1.84497,1.84498,1.84495,1.84497,9000000.0
2007-10-09 22:16:00,1.84523,1.84525,1.84516,1.84519,8000000.0
2007-10-09 22:17:00,1.84492,1.84509,1.84492,1.84508,16000000.0
2007-10-09 22:18:00,1.84501,1.84512,1.84478,1.84478,9000000.0
2007-10-09 22:19:00,1.84409,1.84449,1.84407,1.84407,9000000.0
2007-10-09 22:20:00,1.84474,1.84528,1.84447,1.84528,7000000.0
2007-10-09 22:21:00,1.84512,1.84512,1.84497,1.84508,11000000.0
2007-10-09 22:22:00,1.84512,1.84512,1.84503,1.84504,11000000.0
2007-10-09 22:23:00,1.84509,1.84509,1.84498,1.84504,15000000.0
2007-10-09 22:24:00,1.84492,1.84507,1.84474,1.84474,10000000.0
2007-10-09 22:25:00,1.84494,1.84494,1.84479,1.84479,8000000.0
2007-10-09 22:26:00,1.8451,1.8451,1.84473,1.84503,10000000.0
2007-10-09 22:27:00,1.84495,1.84495,1.84468,1.84485,10000000.0
2007-10-09 22:28:00,1.84455,1.84455,1.84411,1.8443,8000000.0
2007-10-09 22:29:00,1.84417,1.84427,1.84417,1.84426,7000000.0
2007-10-09 22:30:00,1.84461,1.84461,1.84421,1.84441,11000000.0
2007-10-09 22:31:00,1.84415,1.8443,1.84383,1.8443,22000000.0
2007-10-09 22:32:00,1.84452,1.84483,1.84452,1.84483,7000000.0
2007-10-09 22:33:00,1.84422,1.84448,1.84397,1.84397,38000000.0
2007-10-09 22:34:00,1.84372,1.84372,1.84305,1.84358,47000000.0
2007-10-09 22:35:00,1.84348,1.84374,1.84348,1.84374,27000000.0
2007-10-09 22:36:00,1.84381,1.84384,1.84375,1.84383,7000000.0
2007-10-09 22:37:00,1.84349,1.84382,1.84315,1.84352,28000000.0
2007-10-09 22:38:00,1.84336,1.84354,1.8433,1.84334,6000000.0
2007-10-09 22:39:00,1.8432,1.84327,1.84305,1.84325,11000000.0
2007-10-09 22:40:00,1.84322,1.84322,1.84282,1.84282,9000000.0
2007-10-09 22:41:00,1.84265,1.84303,1.84265,1.84286,16000000.0
2007-10-09 22:42:00,1.84293,1.84306,1.84286,1.84297,9000000.0
2007-10-09 22:43:00,1.84321,1.84321,1.84297,1.84297,11000000.0
2007-10-09 22:44:00,1.84265,1.84282,1.84263,1.84272,8000000.0
2007-10-09 22:45:00,1.84264,1.84274,1.84241,1.84241,12000000.0
2007-10-09 22:46:00,1.84251,1.84256,1.84251,1.84254,9000000.0
2007-10-09 22:47:00,1.84257,1.84258,1.84243,1.84243,16000000.0
2007-10-09 22:48:00,1.8423,1.84258,1.84215,1.84215,11000000.0
2007-10-09 22:49:00,1.84236,1.84243,1.84236,1.84237,12000000.0
2007-10-09 22:50:00,1.84233,1.84233,1.84205,1.84205,16000000.0
2007-10-09 22:51:00,1.84194,1.84216,1.84181,1.84215,10000000.0
2007-10-09 22:52:00,1.84221,1.84221,1.84214,1.84214,10000000.0
2007-10-09 22:53:00,1.84217,1.84217,1.84193,1.84197,8000000.0
2007-10-09 22:54:00,1.8422,1.8423,1.84215,1.84224,7000000.0
2007-10-09 22:55:00,1.84214,1.84217,1.84201,1.84217,9000000.0
2007-10-09 22:56:00,1.84227,1.84267,1.84227,1.84267,8000000.0
2007-10-09 22:57:00,1.84283,1.84283,1.84261,1.84268,7000000.0
2007-10-09 22:58:00,1.84271,1.84271,1.84236,1.84258,7000000.0
2007-10-09 22:59:00,1.84231,1.84231,1.84195,1.84195,9000000.0
2007-10-09 23:00:00,1.84239,1.84265,1.84191,1.84226,12000000.0
2007-10-09 23:01:00,1.84248,1.84274,1.84248,1.8426,9000000.0
2007-10-09 23:02:00,1.8427,1.84274,1.84266,1.84274,7000000.0
2007-10-09 23:03:00,1.84259,1.84259,1.84242,1.84242,12000000.0
2007-10-09 23:04:00,1.84235,1.84247,1.84216,1.84216,9000000.0
2007-10-09 23:05:00,1.84187,1.84201,1.84182,1.84182,11000000.0
2007-10-09 23:06:00,1.84159,1.84171,1.84146,1.84146,8000000.0
2007-10-09 23:07:00,1.84157,1.8417,1.84138,1.84143,8000000.0
2007-10-09 23:08:00,1.84123,1.84143,1.84123,1.84139,15000000.0
2007-10-09 23:09:00,1.84129,1.8413,1.84107,1.84107,7000000.0
2007-10-09 23:10:00,1.84119,1.84122,1.84112,1.84113,8000000.0
2007-10-09 23:11:00,1.8412,1.84131,1.84094,1.84094,8000000.0
2007-10-09 23:12:00,1.8409,1.84135,1.8409,1.84135,8000000.0
2007-10-09 23:13:00,1.84135,1.84135,1.84117,1.84121,7000000.0
2007-10-09 23:14:00,1.84139,1.84159,1.84137,1.84146,9000000.0
2007-10-09 23:15:00,1.84132,1.84136,1.8413,1.8413,8000000.0
2007-10-09 23:16:00,1.84138,1.8414,1.84124,1.84124,9000000.0
2007-10-09 23:17:00,1.84066,1.84066,1.84023,1.84023,11000000.0
2007-10-09 23:18:00,1.84013,1.84022,1.84007,1.84008,9000000.0
2007-10-09 23:19:00,1.84011,1.84041,1.83989,1.84041,9000000.0
2007-10-09 23:20:00,1.84009,1.84039,1.84009,1.84036,8000000.0
2007-10-09 23:21:00,1.8404,1.8404,1.83985,1.84009,7000000.0
2007-10-09 23:22:00,1.83995,1.84013,1.8399,1.8399,7000000.0
2007-10-09 23:23:00,1.8401,1.8401,1.8397,1.8397,7000000.0
2007-10-09 23:24:00,1.83978,1.8407,1.83978,1.8407,9000000.0
2007-10-09 23:25:00,1.84085,1.84085,1.8406,1.8406,10000000.0
2007-10-09 23:26:00,1.84056,1.84079,1.84056,1.84076,5000000.0
2007-10-09 23:27:00,1.84099,1.84099,1.84059,1.84066,8000000.0
2007-10-09 23:28:00,1.84075,1.84075,1.84053,1.84055,8000000.0
2007-10-09 23:29:00,1.84058,1.84079,1.8404,1.8404,25000000.0
2007-10-09 23:30:00,1.8407,1.84079,1.8407,1.84073,16000000.0
2007-10-09 23:31:00,1.8397,1.83978,1.8397,1.83975,14000000.0
2007-10-09 23:32:00,1.84071,1.84091,1.84071,1.84073,9000000.0
2007-10-09 23:33:00,1.84081,1.84138,1.84081,1.84138,8000000.0
2007-10-09 23:34:00,1.84129,1.84159,1.841,1.84159,9000000.0
2007-10-09 23:35:00,1.84181,1.84185,1.84145,1.84185,12000000.0
2007-10-09 23:36:00,1.84208,1.84211,1.8419,1.84202,9000000.0
2007-10-09 23:37:00,1.84194,1.84217,1.84194,1.84202,8000000.0
2007-10-09 23:38:00,1.8419,1.8421,1.8419,1.8421,8000000.0
2007-10-09 23:39:00,1.84198,1.8421,1.84183,1.84183,11000000.0
2007-10-09 23:40:00,1.84159,1.84175,1.84135,1.84145,21000000.0
2007-10-09 23:41:00,1.84181,1.84181,1.84129,1.84129,8000000.0
2007-10-09 23:42:00,1.84185,1.84292,1.84185,1.84292,19000000.0
2007-10-09 23:43:00,1.8431,1.8431,1.8429,1.84306,8000000.0
2007-10-09 23:44:00,1.84308,1.84308,1.84278,1.84278,8000000.0
2007-10-09 23:45:00,1.84274,1.84299,1.84274,1.84299,7000000.0
2007-10-09 23:46:00,1.84314,1.8433,1.84312,1.84312,8000000.0
2007-10-09 23:47:00,1.84299,1.84299,1.84208,1.84208,11000000.0
2007-10-09 23:48:00,1.84203,1.8426,1.84203,1.84258,8000000.0
2007-10-09 23:49:00,1.84239,1.84244,1.84221,1.84221,9000000.0
2007-10-09 23:50:00,1.84197,1.84232,1.84197,1.84207,8000000.0
2007-10-09 23:51:00,1.84195,1.84211,1.84195,1.84196,10000000.0
2007-10-09 23:52:00,1.84199,1.84218,1.84199,1.84218,7000000.0
2007-10-09 23:53:00,1.84232,1.84268,1.84232,1.84267,10000000.0
2007-10-09 23:54:00,1.84235,1.84258,1.84096,1.84096,7000000.0
2007-10-09 23:55:00,1.84089,1.8416,1.84089,1.8416,9000000.0
2007-10-09 23:56:00,1.84147,1.84163,1.84127,1.84127,12000000.0
2007-10-09 23:57:00,1.84121,1.84126,1.84079,1.84079,25000000.0
2007-10-09 23:58:00,1.84078,1.84093,1.84063,1.84063,8000000.0
2007-10-09 23:59:00,1.84081,1.84101,1.84057,1.84101,18000000.0
2007-10-10 00:00:00,1.84141,1.84141,1.84096,1.84106,7000000.0
2007-10-10 00:01:00,1.84111,1.84117,1.84104,1.84117,8000000.0
2007-10-10 00:02:00,1.84105,1.84105,1.84078,1.84078,9000000.0
2007-10-10 00:03:00,1.84073,1.84081,1.84073,1.84073,12000000.0
2007-10-10 00:04:00,1.8409,1.8409,1.84081,1.84088,10000000.0
2007-10-10 00:05:00,1.84125,1.84147,1.8411,1.84143,9000000.0
2007-10-10 00:06:00,1.84141,1.84142,1.84128,1.84142,8000000.0
2007-10-10 00:07:00,1.84159,1.84167,1.84132,1.84153,9000000.0
2007-10-10 00:08:00,1.84121,1.84174,1.84105,1.84174,8000000.0
2007-10-10 00:09:00,1.84208,1.84221,1.84207,1.84218,9000000.0
2007-10-10 00:10:00,1.84209,1.84209,1.84199,1.842,23000000.0
2007-10-10 00:11:00,1.8422,1.84292,1.84213,1.84292,11000000.0
2007-10-10 00:12:00,1.84335,1.84341,1.84318,1.84318,9000000.0
2007-10-10 00:13:00,1.8432,1.84337,1.84314,1.84317,8000000.0
2007-10-10 00:14:00,1.84323,1.84358,1.84323,1.84358,7000000.0
2007-10-10 00:15:00,1.84334,1.84334,1.84312,1.84312,7000000.0
2007-10-10 00:16:00,1.84289,1.84292,1.84273,1.84292,9000000.0
2007-10-10 00:17:00,1.84324,1.84384,1.84324,1.84365,7000000.0
2007-10-10 00:18:00,1.84347,1.84351,1.84345,1.84345,8000000.0
2007-10-10 00:19:00,1.84369,1.84369,1.84354,1.84362,11000000.0
2007-10-10 00:20:00,1.84359,1.84372,1.84359,1.84359,9000000.0
2007-10-10 00:21:00,1.84361,1.84372,1.84361,1.84363,8000000.0
2007-10-10 00:22:00,1.84322,1.84353,1.84322,1.84353,8000000.0
2007-10-10 00:23:00,1.84401,1.84401,1.84382,1.84388,7000000.0
2007-10-10 00:24:00,1.84417,1.84431,1.84415,1.84415,8000000.0
2007-10-10 00:25:00,1.84407,1.84408,1.84387,1.84408,11000000.0
2007-10-10 00:26:00,1.84436,1.84436,1.84411,1.84431,7000000.0
2007-10-10 00:27:00,1.84372,1.84372,1.84337,1.84337,10000000.0
2007-10-10 00:28:00,1.84348,1.84405,1.84348,1.84381,8000000.0
2007-10-10 00:29:00,1.84381,1.84421,1.84381,1.84405,10000000.0
2007-10-10 00:30:00,1.84426,1.84473,1.84423,1.84473,7000000.0
2007-10-10 00:31:00,1.84497,1.84533,1.84497,1.84529,7000000.0
2007-10-10 00:32:00,1.84527,1.84543,1.84509,1.84525,7000000.0
2007-10-10 00:33:00,1.8452,1.84529,1.84517,1.84529,9000000.0
2007-10-10 00:34:00,1.8454,1.84646,1.8454,1.84631,23000000.0
2007-10-10 00:35:00,1.84607,1.84607,1.84568,1.8457,7000000.0
2007-10-10 00:36:00,1.84576,1.84609,1.84559,1.84609,9000000.0
2007-10-10 00:37:00,1.84385,1.84613,1.84385,1.84612,8000000.0
2007-10-10 00:38:00,1.84647,1.84654,1.84639,1.84639,7000000.0
2007-10-10 00:39:00,1.8465,1.84678,1.8465,1.84678,7000000.0
2007-10-10 00:40:00,1.84662,1.84671,1.8466,1.84671,7000000.0
2007-10-10 00:41:00,1.84642,1.84642,1.84574,1.84576,8000000.0
2007-10-10 00:42:00,1.8458,1.8458,1.84559,1.84573,8000000.0
2007-10-10 00:43:00,1.84556,1.84572,1.84544,1.84544,7000000.0
2007-10-10 00:44:00,1.84494,1.84494,1.84382,1.84405,11000000.0
2007-10-10 00:45:00,1.84363,1.84411,1.84363,1.84401,16000000.0
2007-10-10 00:46:00,1.84413,1.8442,1.844,1.84401,10000000.0
2007-10-10 00:47:00,1.8443,1.8443,1.84373,1.84373,7000000.0
2007-10-10 00:48:00,1.84416,1.84427,1.84416,1.84422,8000000.0
2007-10-10 00:49:00,1.84439,1.84456,1.84425,1.84454,10000000.0
2007-10-10 00:50:00,1.84462,1.84518,1.84462,1.84502,10000000.0
2007-10-10 00:51:00,1.84519,1.84542,1.84519,1.84542,8000000.0
2007-10-10 00:52:00,1.84523,1.84529,1.84452,1.84452,7000000.0
2007-10-10 00:53:00,1.84459,1.84508,1.84459,1.84502,11000000.0
2007-10-10 00:54:00,1.8452,1.84551,1.84518,1.84551,10000000.0
2007-10-10 00:55:00,1.84524,1.84524,1.84496,1.84517,7000000.0
2007-10-10 00:56:00,1.84518,1.84529,1.84504,1.84529,11000000.0
2007-10-10 00:57:00,1.84501,1.84501,1.84482,1.84482,8000000.0
2007-10-10 00:58:00,1.84476,1.84497,1.84475,1.84497,10000000.0
2007-10-10 00:59:00,1.84499,1.84499,1.84483,1.84489,7000000.0
2007-10-10 01:00:00,1.84536,1.84615,1.84536,1.84595,19000000.0
2007-10-10 01:01:00,1.84561,1.84561,1.84493,1.84493,12000000.0
2007-10-10 01:02:00,1.84477,1.84502,1.84476,1.84484,8000000.0
2007-10-10 01:03:00,1.84505,1.84505,1.84478,1.84484,7000000.0
2007-10-10 01:04:00,1.84496,1.84566,1.84496,1.84552,8000000.0
2007-10-10 01:05:00,1.84569,1.8459,1.84565,1.84569,7000000.0
2007-10-10 01:06:00,1.84602,1.84622,1.84601,1.84622,8000000.0
2007-10-10 01:07:00,1.84621,1.84621,1.84594,1.84607,10000000.0
2007-10-10 01:08:00,1.84567,1.84611,1.84567,1.84611,10000000.0
2007-10-10 01:09:00,1.84619,1.84619,1.84601,1.8461,8000000.0
2007-10-10 01:10:00,1.84617,1.84617,1.84571,1.84583,10000000.0
2007-10-10 01:11:00,1.84617,1.8462,1.846,1.846,11000000.0
2007-10-10 01:12:00,1.8461,1.8461,1.84575,1.84575,8000000.0
2007-10-10 01:13:00,1.84564,1.84564,1.84502,1.84502,8000000.0
2007-10-10 01:14:00,1.84488,1.84488,1.84461,1.84463,10000000.0
2007-10-10 01:15:00,1.84458,1.84476,1.84455,1.8447,10000000.0
2007-10-10 01:16:00,1.84461,1.84461,1.84442,1.84442,8000000.0
2007-10-10 01:17:00,1.84448,1.84498,1.84448,1.84475,11000000.0
2007-10-10 01:18:00,1.84511,1.8453,1.84496,1.8453,10000000.0
2007-10-10 01:19:00,1.84546,1.84575,1.84546,1.84552,11000000.0
2007-10-10 01:20:00,1.84553,1.84555,1.84522,1.84551,13000000.0
2007-10-10 01:21:00,1.84563,1.84568,1.84557,1.84568,7000000.0
2007-10-10 01:22:00,1.84552,1.84571,1.84552,1.84571,7000000.0
2007-10-10 01:23:00,1.84573,1.84573,1.84553,1.84561,8000000.0
2007-10-10 01:24:00,1.84577,1.84637,1.84577,1.84637,7000000.0
2007-10-10 01:25:00,1.84648,1.84652,1.84643,1.84649,9000000.0
2007-10-10 01:26:00,1.84649,1.84657,1.84633,1.84657,14000000.0
2007-10-10 01:27:00,1.84665,1.84667,1.84646,1.84667,15000000.0
2007-10-10 01:28:00,1.84671,1.84679,1.84662,1.84677,9000000.0
2007-10-10 01:29:00,1.8461,1.8461,1.84578,1.84581,10000000.0
2007-10-10 01:30:00,1.84586,1.84617,1.84586,1.84617,10000000.0
2007-10-10 01:31:00,1.84614,1.84614,1.84593,1.84603,7000000.0
2007-10-10 01:32:00,1.84588,1.84588,1.84513,1.84513,18000000.0
2007-10-10 01:33:00,1.84447,1.84447,1.84381,1.84381,20000000.0
2007-10-10 01:34:00,1.8436,1.84377,1.84344,1.84377,16000000.0
2007-10-10 01:35:00,1.84398,1.84441,1.84394,1.84441,8000000.0
2007-10-10 01:36:00,1.84509,1.84573,1.84509,1.8453,9000000.0
2007-10-10 01:37:00,1.8456,1.84605,1.8456,1.84571,7000000.0
2007-10-10 01:38:00,1.84565,1.84589,1.84565,1.84576,12000000.0
2007-10-10 01:39:00,1.84587,1.84623,1.84587,1.84623,12000000.0
2007-10-10 01:40:00,1.84653,1.84653,1.8462,1.8462,7000000.0
2007-10-10 01:41:00,1.84632,1.84632,1.84613,1.84613,11000000.0
2007-10-10 01:42:00,1.84614,1.84618,1.84614,1.84617,7000000.0
2007-10-10 01:43:00,1.84618,1.84618,1.84588,1.84604,8000000.0
2007-10-10 01:44:00,1.84593,1.84596,1.8454,1.8454,7000000.0
2007-10-10 01:45:00,1.84556,1.84556,1.84532,1.84532,7000000.0
2007-10-10 01:46:00,1.8452,1.8452,1.84482,1.84495,7000000.0
2007-10-10 01:47:00,1.84496,1.84514,1.84491,1.84492,14000000.0
2007-10-10 01:48:00,1.84518,1.84533,1.84518,1.84524,7000000.0
2007-10-10 01:49:00,1.84517,1.8452,1.8451,1.84514,8000000.0
2007-10-10 01:50:00,1.8452,1.84556,1.84515,1.84515,10000000.0
2007-10-10 01:51:00,1.84531,1.8454,1.84502,1.8454,16000000.0
2007-10-10 01:52:00,1.84553,1.84569,1.84553,1.84569,13000000.0
2007-10-10 01:53:00,1.84575,1.84575,1.84569,1.84573,7000000.0
2007-10-10 01:54:00,1.84561,1.84577,1.84511,1.84511,9000000.0
2007-10-10 01:55:00,1.84543,1.84564,1.84543,1.84564,12000000.0
2007-10-10 01:56:00,1.84595,1.84611,1.84595,1.84611,17000000.0
2007-10-10 01:57:00,1.84603,1.84603,1.84554,1.84575,13000000.0
2007-10-10 01:58:00,1.84583,1.84617,1.84583,1.84617,10000000.0
2007-10-10 01:59:00,1.84623,1.84674,1.84623,1.84674,7000000.0
2007-10-10 02:00:00,1.84667,1.84669,1.84643,1.84669,10000000.0
2007-10-10 02:01:00,1.8467,1.84683,1.8464,1.84652,8000000.0
2007-10-10 02:02:00,1.84656,1.84656,1.84633,1.84634,5000000.0
2007-10-10 02:03:00,1.84598,1.84614,1.84419,1.84614,10000000.0
2007-10-10 02:04:00,1.84627,1.84655,1.84621,1.84621,8000000.0
2007-10-10 02:05:00,1.84599,1.84601,1.84575,1.84589,10000000.0
2007-10-10 02:06:00,1.84586,1.84599,1.84575,1.84599,10000000.0
2007-10-10 02:07:00,1.84604,1.84604,1.84562,1.84574,8000000.0
2007-10-10 02:08:00,1.84576,1.84576,1.84558,1.84572,8000000.0
2007-10-10 02:09:00,1.84548,1.84575,1.84548,1.84557,7000000.0
2007-10-10 02:10:00,1.84568,1.8461,1.84568,1.84603,9000000.0
2007-10-10 02:11:00,1.84619,1.84619,1.84599,1.84617,8000000.0
2007-10-10 02:12:00,1.84608,1.84608,1.8455,1.8455,8000000.0
2007-10-10 02:13:00,1.84546,1.84563,1.84546,1.8456,7000000.0
2007-10-10 02:14:00,1.84545,1.84553,1.84524,1.84524,9000000.0
2007-10-10 02:15:00,1.84558,1.8456,1.84528,1.84543,8000000.0
2007-10-10 02:16:00,1.84554,1.84582,1.84554,1.84582,8000000.0
2007-10-10 02:17:00,1.84573,1.84588,1.84558,1.84588,9000000.0
2007-10-10 02:18:00,1.84583,1.84617,1.84583,1.84617,7000000.0
2007-10-10 02:19:00,1.84612,1.84612,1.84546,1.84577,11000000.0
2007-10-10 02:20:00,1.84557,1.84605,1.84557,1.84605,6000000.0
2007-10-10 02:21:00,1.84595,1.84595,1.84539,1.84546,7000000.0
2007-10-10 02:22:00,1.84552,1.84568,1.84549,1.84549,8000000.0
2007-10-10 02:23:00,1.84571,1.84571,1.84549,1.84555,10000000.0
2007-10-10 02:24:00,1.84552,1.84552,1.84539,1.84543,11000000.0
2007-10-10 02:25:00,1.84543,1.84543,1.84523,1.84524,11000000.0
2007-10-10 02:26:00,1.84553,1.84553,1.84532,1.84548,8000000.0
2007-10-10 02:27:00,1.84559,1.84571,1.84548,1.84558,9000000.0
2007-10-10 02:28:00,1.84564,1.84564,1.84548,1.84557,5000000.0
2007-10-10 02:29:00,1.84551,1.84553,1.84531,1.84546,7000000.0
2007-10-10 02:30:00,1.8453,1.84539,1.84522,1.84539,5000000.0
2007-10-10 02:31:00,1.84531,1.84531,1.84498,1.84499,8000000.0
2007-10-10 02:32:00,1.84477,1.84499,1.84451,1.84451,8000000.0
2007-10-10 02:33:00,1.84451,1.84487,1.84451,1.84473,8000000.0
2007-10-10 02:34:00,1.84499,1.84513,1.84496,1.84505,7000000.0
2007-10-10 02:35:00,1.84495,1.84504,1.84489,1.84504,11000000.0
2007-10-10 02:36:00,1.84423,1.84457,1.84423,1.84446,7000000.0
2007-10-10 02:37:00,1.84464,1.84464,1.84445,1.84453,7000000.0
2007-10-10 02:38:00,1.84464,1.84481,1.84452,1.84465,7000000.0
2007-10-10 02:39:00,1.84455,1.84455,1.84435,1.84435,8000000.0
2007-10-10 02:40:00,1.8444,1.84461,1.84436,1.84457,7000000.0
2007-10-10 02:41:00,1.84485,1.8451,1.84485,1.84506,8000000.0
2007-10-10 02:42:00,1.84524,1.8453,1.84507,1.84522,7000000.0
2007-10-10 02:43:00,1.84516,1.84516,1.84472,1.84503,9000000.0
2007-10-10 02:44:00,1.84479,1.84486,1.8445,1.8445,10000000.0
2007-10-10 02:45:00,1.84476,1.84495,1.8447,1.84479,8000000.0
2007-10-10 02:46:00,1.84443,1.84451,1.84424,1.84424,7000000.0
2007-10-10 02:47:00,1.84429,1.84432,1.84417,1.84423,11000000.0
2007-10-10 02:48:00,1.84416,1.8442,1.84405,1.8442,8000000.0
2007-10-10 02:49:00,1.84407,1.84423,1.84403,1.84413,11000000.0
2007-10-10 02:50:00,1.84416,1.84431,1.84407,1.84431,7000000.0
2007-10-10 02:51:00,1.84431,1.84431,1.844,1.84412,8000000.0
2007-10-10 02:52:00,1.8442,1.84434,1.84419,1.84434,10000000.0
2007-10-10 02:53:00,1.84431,1.84432,1.84425,1.84426,8000000.0
2007-10-10 02:54:00,1.84423,1.84423,1.84405,1.84408,8000000.0
2007-10-10 02:55:00,1.84404,1.84432,1.84393,1.84397,8000000.0
2007-10-10 02:56:00,1.84433,1.84433,1.84413,1.84415,7000000.0
2007-10-10 02:57:00,1.84439,1.84447,1.84416,1.84445,8000000.0
2007-10-10 02:58:00,1.8444,1.84467,1.84435,1.84467,9000000.0
2007-10-10 02:59:00,1.84458,1.8446,1.84433,1.8446,9000000.0
2007-10-10 03:00:00,1.84447,1.84465,1.84434,1.84439,8000000.0
2007-10-10 03:01:00,1.84437,1.84446,1.84414,1.84446,8000000.0
2007-10-10 03:02:00,1.84444,1.84482,1.84444,1.84482,6000000.0
2007-10-10 03:03:00,1.84493,1.84503,1.84477,1.84503,7000000.0
2007-10-10 03:04:00,1.84483,1.84491,1.84456,1.84481,7000000.0
2007-10-10 03:05:00,1.84489,1.84547,1.84489,1.84547,8000000.0
2007-10-10 03:06:00,1.84582,1.84602,1.84582,1.84587,6000000.0
2007-10-10 03:07:00,1.8459,1.8459,1.84565,1.84588,8000000.0
2007-10-10 03:08:00,1.84581,1.84627,1.84581,1.84627,6000000.0
2007-10-10 03:09:00,1.84711,1.84728,1.84705,1.84705,8000000.0
2007-10-10 03:10:00,1.84683,1.84766,1.84677,1.8476,7000000.0
2007-10-10 03:11:00,1.8478,1.84837,1.8478,1.84812,10000000.0
2007-10-10 03:12:00,1.84797,1.84843,1.84797,1.84843,7000000.0
2007-10-10 03:13:00,1.84854,1.84875,1.84854,1.84864,11000000.0
2007-10-10 03:14:00,1.84853,1.84869,1.84837,1.84837,11000000.0
2007-10-10 03:15:00,1.84839,1.84839,1.84816,1.84838,7000000.0
2007-10-10 03:16:00,1.84833,1.84833,1.84744,1.84774,7000000.0
2007-10-10 03:17:00,1.84772,1.84783,1.84721,1.84769,11000000.0
2007-10-10 03:18:00,1.84746,1.84759,1.84718,1.84759,10000000.0
2007-10-10 03:19:00,1.84752,1.84758,1.84699,1.84699,7000000.0
2007-10-10 03:20:00,1.84782,1.84822,1.84782,1.84802,7000000.0
2007-10-10 03:21:00,1.8483,1.84885,1.8483,1.84881,7000000.0
2007-10-10 03:22:00,1.84833,1.84851,1.8481,1.84843,7000000.0
2007-10-10 03:23:00,1.84793,1.84804,1.84781,1.84781,7000000.0
2007-10-10 03:24:00,1.84812,1.84812,1.84618,1.84794,8000000.0
2007-10-10 03:25:00,1.84788,1.84788,1.84766,1.84783,8000000.0
2007-10-10 03:26:00,1.84757,1.84757,1.84689,1.8474,10000000.0
2007-10-10 03:27:00,1.84781,1.84788,1.8477,1.84784,8000000.0
2007-10-10 03:28:00,1.84775,1.84775,1.84754,1.84756,10000000.0
2007-10-10 03:29:00,1.84743,1.84743,1.8471,1.84734,11000000.0
2007-10-10 03:30:00,1.8473,1.8473,1.847,1.847,6000000.0
2007-10-10 03:31:00,1.84676,1.84676,1.84632,1.84632,9000000.0
2007-10-10 03:32:00,1.84612,1.84616,1.84599,1.84616,11000000.0
2007-10-10 03:33:00,1.84651,1.84711,1.84651,1.84711,7000000.0
2007-10-10 03:34:00,1.84712,1.84735,1.84698,1.84698,10000000.0
2007-10-10 03:35:00,1.84688,1.84721,1.84688,1.84721,10000000.0
2007-10-10 03:36:00,1.84762,1.84762,1.84701,1.84714,11000000.0
2007-10-10 03:37:00,1.84723,1.84723,1.84675,1.84675,9000000.0
2007-10-10 03:38:00,1.84648,1.84683,1.84645,1.84683,6000000.0
2007-10-10 03:39:00,1.84648,1.84648,1.84622,1.84622,8000000.0
2007-10-10 03:40:00,1.84599,1.84631,1.84599,1.84631,7000000.0
2007-10-10 03:41:00,1.84689,1.84748,1.84671,1.84671,10000000.0
2007-10-10 03:42:00,1.84687,1.84752,1.84687,1.84752,10000000.0
2007-10-10 03:43:00,1.84752,1.84769,1.84747,1.84749,7000000.0
2007-10-10 03:44:00,1.84746,1.84749,1.84716,1.84716,8000000.0
2007-10-10 03:45:00,1.84722,1.84723,1.84689,1.84689,8000000.0
2007-10-10 03:46:00,1.84671,1.84671,1.84651,1.84658,7000000.0
2007-10-10 03:47:00,1.84676,1.84676,1.84638,1.84638,7000000.0
2007-10-10 03:48:00,1.84651,1.84672,1.84651,1.84664,9000000.0
2007-10-10 03:49:00,1.84665,1.84681,1.84665,1.84681,8000000.0
2007-10-10 03:50:00,1.84681,1.84683,1.84666,1.84683,8000000.0
2007-10-10 03:51:00,1.84689,1.84689,1.8467,1.84682,9000000.0
2007-10-10 03:52:00,1.84669,1.84681,1.84667,1.84667,5000000.0
2007-10-10 03:53:00,1.84661,1.84661,1.84642,1.84643,10000000.0
2007-10-10 03:54:00,1.84661,1.84661,1.84645,1.84658,9000000.0
2007-10-10 03:55:00,1.84653,1.84666,1.84637,1.84662,7000000.0
2007-10-10 03:56:00,1.8466,1.8466,1.84638,1.84645,7000000.0
2007-10-10 03:57:00,1.84631,1.84657,1.84631,1.84657,8000000.0
2007-10-10 03:58:00,1.84644,1.84644,1.84619,1.84619,8000000.0
2007-10-10 03:59:00,1.8464,1.84661,1.8464,1.84645,7000000.0
2007-10-10 04:00:00,1.84688,1.84695,1.84671,1.84679,10000000.0
2007-10-10 04:01:00,1.84681,1.84704,1.84681,1.84704,7000000.0
2007-10-10 04:02:00,1.8472,1.84742,1.84696,1.84696,8000000.0
2007-10-10 04:03:00,1.84666,1.84677,1.84663,1.84666,8000000.0
2007-10-10 04:04:00,1.8467,1.84699,1.8467,1.84681,8000000.0
2007-10-10 04:05:00,1.84678,1.84678,1.84477,1.84477,9000000.0
2007-10-10 04:06:00,1.84661,1.84675,1.84652,1.84675,9000000.0
2007-10-10 04:07:00,1.84657,1.84699,1.84657,1.84697,11000000.0
2007-10-10 04:08:00,1.84694,1.84703,1.84681,1.84691,7000000.0
2007-10-10 04:09:00,1.84702,1.84711,1.84702,1.84708,8000000.0
2007-10-10 04:10:00,1.84708,1.84708,1.84652,1.84659,10000000.0
2007-10-10 04:11:00,1.84635,1.84689,1.84635,1.84689,7000000.0
2007-10-10 04:12:00,1.84675,1.84675,1.84577,1.84601,8000000.0
2007-10-10 04:13:00,1.84591,1.84608,1.8459,1.84592,8000000.0
2007-10-10 04:14:00,1.84614,1.84638,1.84614,1.84634,7000000.0
2007-10-10 04:15:00,1.8463,1.84655,1.8463,1.8465,7000000.0
2007-10-10 04:16:00,1.84651,1.8466,1.84636,1.8466,7000000.0
2007-10-10 04:17:00,1.84659,1.84659,1.84633,1.84659,7000000.0
2007-10-10 04:18:00,1.84638,1.84654,1.84636,1.84653,8000000.0
2007-10-10 04:19:00,1.84647,1.84668,1.84645,1.84668,7000000.0
2007-10-10 04:20:00,1.84658,1.84661,1.84631,1.84655,10000000.0
2007-10-10 04:21:00,1.84675,1.84678,1.8465,1.8465,8000000.0
2007-10-10 04:22:00,1.84656,1.84659,1.84622,1.84659,9000000.0
2007-10-10 04:23:00,1.84672,1.84674,1.84656,1.84664,7000000.0
2007-10-10 04:24:00,1.84664,1.8468,1.84664,1.8468,9000000.0
2007-10-10 04:25:00,1.8467,1.8467,1.84635,1.84635,11000000.0
2007-10-10 04:26:00,1.84652,1.84673,1.84652,1.84653,7000000.0
2007-10-10 04:27:00,1.84696,1.84696,1.84668,1.84678,8000000.0
2007-10-10 04:28:00,1.84659,1.84669,1.84636,1.84669,7000000.0
2007-10-10 04:29:00,1.84667,1.84679,1.84667,1.84679,8000000.0
2007-10-10 04:30:00,1.84681,1.84681,1.84653,1.84667,9000000.0
2007-10-10 04:31:00,1.84676,1.84702,1.84672,1.84672,10000000.0
2007-10-10 04:32:00,1.84667,1.84678,1.84638,1.84677,9000000.0
2007-10-10 04:34:00,1.84694,1.84728,1.84694,1.84728,7000000.0
2007-10-10 04:35:00,1.84725,1.84725,1.84692,1.84692,7000000.0
2007-10-10 04:36:00,1.84692,1.84719,1.84692,1.84716,8000000.0
2007-10-10 04:37:00,1.84724,1.8475,1.84724,1.84737,11000000.0
2007-10-10 04:38:00,1.84727,1.84727,1.847,1.847,9000000.0
2007-10-10 04:39:00,1.84693,1.84693,1.84659,1.84659,9000000.0
2007-10-10 04:40:00,1.84666,1.84682,1.84666,1.84682,6000000.0
2007-10-10 04:41:00,1.84691,1.8473,1.84688,1.8473,8000000.0
2007-10-10 04:42:00,1.84743,1.84743,1.84731,1.84733,7000000.0
2007-10-10 04:43:00,1.8471,1.84718,1.84669,1.84693,11000000.0
2007-10-10 04:44:00,1.84713,1.84713,1.84637,1.84637,9000000.0
2007-10-10 04:45:00,1.84641,1.84677,1.84641,1.84677,11000000.0
2007-10-10 04:46:00,1.8469,1.84698,1.84681,1.84688,7000000.0
2007-10-10 04:47:00,1.84704,1.84704,1.84642,1.84642,7000000.0
2007-10-10 04:48:00,1.84642,1.8467,1.84642,1.84645,7000000.0
2007-10-10 04:49:00,1.8464,1.8464,1.84609,1.84637,11000000.0
2007-10-10 04:50:00,1.84638,1.84653,1.84638,1.84653,9000000.0
2007-10-10 04:51:00,1.84642,1.84642,1.84625,1.84636,7000000.0
2007-10-10 04:52:00,1.84665,1.84669,1.84653,1.84654,10000000.0
2007-10-10 04:53:00,1.84628,1.84651,1.84591,1.84591,9000000.0
2007-10-10 04:54:00,1.84651,1.84677,1.84648,1.84677,7000000.0
2007-10-10 04:55:00,1.84681,1.84681,1.84653,1.84666,8000000.0
2007-10-10 04:56:00,1.8468,1.84757,1.8468,1.84757,7000000.0
2007-10-10 04:57:00,1.84778,1.84801,1.84778,1.84784,8000000.0
2007-10-10 04:58:00,1.84776,1.84863,1.84776,1.84863,8000000.0
2007-10-10 04:59:00,1.84876,1.84876,1.84854,1.84858,8000000.0
2007-10-10 05:00:00,1.84839,1.84848,1.84834,1.84834,7000000.0
2007-10-10 05:01:00,1.84858,1.8486,1.84846,1.84847,7000000.0
2007-10-10 05:02:00,1.84855,1.84872,1.8485,1.84872,7000000.0
2007-10-10 05:03:00,1.84873,1.84874,1.84862,1.84866,7000000.0
2007-10-10 05:04:00,1.84838,1.84866,1.84838,1.84847,7000000.0
2007-10-10 05:05:00,1.84847,1.84857,1.84835,1.84855,8000000.0
2007-10-10 05:06:00,1.84865,1.84891,1.84865,1.84891,7000000.0
2007-10-10 05:07:00,1.84892,1.84892,1.84847,1.84873,8000000.0
2007-10-10 05:08:00,1.84875,1.84887,1.84851,1.84851,10000000.0
2007-10-10 05:09:00,1.84865,1.84868,1.84849,1.84868,7000000.0
2007-10-10 05:10:00,1.84873,1.8489,1.84868,1.84884,7000000.0
2007-10-10 05:11:00,1.84882,1.84882,1.84806,1.84829,8000000.0
2007-10-10 05:12:00,1.84887,1.84911,1.84887,1.84911,11000000.0
2007-10-10 05:13:00,1.84924,1.84931,1.84904,1.84904,8000000.0
2007-10-10 05:14:00,1.84932,1.84935,1.84909,1.84931,11000000.0
2007-10-10 05:15:00,1.8492,1.8492,1.84879,1.84879,11000000.0
2007-10-10 05:16:00,1.8488,1.8488,1.84844,1.84851,9000000.0
2007-10-10 05:17:00,1.84862,1.84862,1.84847,1.84853,8000000.0
2007-10-10 05:18:00,1.84846,1.84847,1.84831,1.84844,8000000.0
2007-10-10 05:19:00,1.84831,1.84849,1.84817,1.84849,7000000.0
2007-10-10 05:20:00,1.84904,1.84922,1.84904,1.84911,10000000.0
2007-10-10 05:21:00,1.84878,1.84901,1.84878,1.8489,8000000.0
2007-10-10 05:22:00,1.84854,1.84879,1.84854,1.84876,7000000.0
2007-10-10 05:23:00,1.84886,1.84896,1.84884,1.84884,10000000.0
2007-10-10 05:24:00,1.84891,1.84906,1.8489,1.8489,8000000.0
2007-10-10 05:25:00,1.84893,1.84909,1.84893,1.84905,7000000.0
2007-10-10 05:26:00,1.84906,1.84906,1.84874,1.84887,7000000.0
2007-10-10 05:27:00,1.84838,1.84859,1.84837,1.84837,8000000.0
2007-10-10 05:28:00,1.84887,1.84887,1.84867,1.8487,9000000.0
2007-10-10 05:29:00,1.84891,1.84891,1.84873,1.84885,7000000.0
2007-10-10 05:30:00,1.8488,1.8488,1.84862,1.84869,9000000.0
2007-10-10 05:31:00,1.84868,1.84885,1.84853,1.84885,8000000.0
2007-10-10 05:32:00,1.84883,1.84887,1.84872,1.84872,6000000.0
2007-10-10 05:33:00,1.84876,1.84876,1.84852,1.84852,9000000.0
2007-10-10 05:34:00,1.84875,1.84875,1.84848,1.84864,8000000.0
2007-10-10 05:35:00,1.84859,1.84859,1.8481,1.8481,7000000.0
2007-10-10 05:36:00,1.84848,1.84853,1.84834,1.84848,9000000.0
2007-10-10 05:37:00,1.84844,1.84846,1.84837,1.84843,7000000.0
2007-10-10 05:38:00,1.84835,1.84872,1.84835,1.84866,9000000.0
2007-10-10 05:39:00,1.84859,1.84868,1.84849,1.84868,7000000.0
2007-10-10 05:40:00,1.84859,1.84859,1.84841,1.84841,8000000.0
2007-10-10 05:41:00,1.84806,1.84818,1.84794,1.84818,8000000.0
2007-10-10 05:42:00,1.84833,1.84858,1.84831,1.84858,7000000.0
2007-10-10 05:43:00,1.84869,1.84878,1.8484,1.84858,9000000.0
2007-10-10 05:44:00,1.84855,1.84855,1.84806,1.84806,8000000.0
2007-10-10 05:45:00,1.84779,1.84788,1.84767,1.84783,11000000.0
2007-10-10 05:46:00,1.84768,1.84791,1.84767,1.84791,8000000.0
2007-10-10 05:47:00,1.8485,1.8485,1.84813,1.84813,8000000.0
2007-10-10 05:48:00,1.84817,1.84857,1.84817,1.84857,7000000.0
2007-10-10 05:49:00,1.84858,1.84878,1.8484,1.8484,8000000.0
2007-10-10 05:50:00,1.84831,1.84831,1.84788,1.84788,9000000.0
2007-10-10 05:51:00,1.84782,1.84828,1.84782,1.84828,8000000.0
2007-10-10 05:52:00,1.84849,1.84849,1.8475,1.8475,8000000.0
2007-10-10 05:53:00,1.84766,1.84778,1.84761,1.84761,7000000.0
2007-10-10 05:54:00,1.84741,1.84783,1.84741,1.84783,10000000.0
2007-10-10 05:55:00,1.84802,1.84828,1.84802,1.84821,8000000.0
2007-10-10 05:56:00,1.84825,1.84859,1.84825,1.84859,7000000.0
2007-10-10 05:57:00,1.84851,1.84872,1.84851,1.84872,8000000.0
2007-10-10 05:58:00,1.84861,1.84861,1.84808,1.84848,9000000.0
2007-10-10 05:59:00,1.84843,1.84847,1.84816,1.84823,10000000.0
2007-10-10 06:00:00,1.84819,1.84843,1.84819,1.84828,8000000.0
2007-10-10 06:01:00,1.84809,1.84813,1.84796,1.84796,7000000.0
2007-10-10 06:02:00,1.84807,1.84807,1.84785,1.84795,7000000.0
2007-10-10 06:03:00,1.84756,1.84756,1.84712,1.84712,8000000.0
2007-10-10 06:04:00,1.84689,1.84706,1.84678,1.84706,7000000.0
2007-10-10 06:05:00,1.84747,1.8475,1.84733,1.84746,7000000.0
2007-10-10 06:06:00,1.84745,1.84747,1.84725,1.84729,7000000.0
2007-10-10 06:07:00,1.84744,1.84744,1.8471,1.84723,7000000.0
2007-10-10 06:08:00,1.84727,1.84742,1.84722,1.84742,7000000.0
2007-10-10 06:09:00,1.8473,1.8473,1.84659,1.84686,8000000.0
2007-10-10 06:10:00,1.84677,1.84677,1.84611,1.84618,8000000.0
2007-10-10 06:11:00,1.84561,1.84626,1.84561,1.84626,8000000.0
2007-10-10 06:12:00,1.84675,1.84703,1.84675,1.84678,8000000.0
2007-10-10 06:13:00,1.84663,1.84663,1.84646,1.84646,8000000.0
2007-10-10 06:14:00,1.8461,1.84614,1.84588,1.84589,10000000.0
2007-10-10 06:15:00,1.84602,1.84618,1.84597,1.84609,8000000.0
2007-10-10 06:16:00,1.84633,1.84677,1.84633,1.84664,9000000.0
2007-10-10 06:17:00,1.84679,1.84699,1.84674,1.84674,7000000.0
2007-10-10 06:18:00,1.84676,1.84714,1.84676,1.84714,9000000.0
2007-10-10 06:19:00,1.84695,1.84707,1.84695,1.84698,7000000.0
2007-10-10 06:20:00,1.84716,1.84726,1.84714,1.84718,9000000.0
2007-10-10 06:21:00,1.84701,1.84702,1.84682,1.84684,8000000.0
2007-10-10 06:22:00,1.8471,1.8471,1.84648,1.84648,8000000.0
2007-10-10 06:23:00,1.84688,1.84688,1.84671,1.84673,8000000.0
2007-10-10 06:24:00,1.8469,1.84709,1.84679,1.84685,11000000.0
2007-10-10 06:25:00,1.84677,1.84678,1.84654,1.84678,11000000.0
2007-10-10 06:26:00,1.84683,1.84714,1.84672,1.84698,11000000.0
2007-10-10 06:27:00,1.84733,1.84756,1.84733,1.84739,7000000.0
2007-10-10 06:28:00,1.84741,1.84741,1.84726,1.84741,8000000.0
2007-10-10 06:29:00,1.84745,1.84753,1.84739,1.8475,8000000.0
2007-10-10 06:30:00,1.84763,1.84816,1.84763,1.84816,8000000.0
2007-10-10 06:31:00,1.84807,1.84807,1.84762,1.8479,7000000.0
2007-10-10 06:32:00,1.84784,1.84784,1.84768,1.84768,7000000.0
2007-10-10 06:33:00,1.84725,1.84735,1.84719,1.84719,7000000.0
2007-10-10 06:34:00,1.84701,1.84721,1.84701,1.84721,7000000.0
2007-10-10 06:35:00,1.84705,1.84705,1.84681,1.84687,11000000.0
2007-10-10 06:36:00,1.84708,1.8472,1.84707,1.84716,7000000.0
2007-10-10 06:37:00,1.84701,1.84713,1.84635,1.84635,10000000.0
2007-10-10 06:38:00,1.84644,1.84713,1.84644,1.84713,10000000.0
2007-10-10 06:39:00,1.84724,1.84768,1.84724,1.8476,11000000.0
2007-10-10 06:40:00,1.84774,1.84774,1.84726,1.84726,9000000.0
2007-10-10 06:41:00,1.84698,1.84698,1.84675,1.84692,7000000.0
2007-10-10 06:42:00,1.84711,1.84734,1.84693,1.84734,11000000.0
2007-10-10 06:43:00,1.84728,1.84737,1.8472,1.8472,7000000.0
2007-10-10 06:44:00,1.84747,1.84762,1.84744,1.8475,8000000.0
2007-10-10 06:45:00,1.84741,1.84741,1.84694,1.84694,8000000.0
2007-10-10 06:46:00,1.84711,1.84714,1.84689,1.84713,10000000.0
2007-10-10 06:47:00,1.84702,1.84702,1.84689,1.84693,8000000.0
2007-10-10 06:48:00,1.84732,1.84771,1.84732,1.84771,7000000.0
2007-10-10 06:49:00,1.84794,1.84815,1.84792,1.84795,8000000.0
2007-10-10 06:50:00,1.84758,1.84844,1.84758,1.84844,10000000.0
2007-10-10 06:51:00,1.84868,1.84878,1.84849,1.84853,10000000.0
2007-10-10 06:52:00,1.84905,1.84905,1.84807,1.84862,8000000.0
2007-10-10 06:53:00,1.84881,1.84896,1.84865,1.84889,8000000.0
2007-10-10 06:54:00,1.8491,1.84927,1.8491,1.84919,7000000.0
2007-10-10 06:55:00,1.84897,1.84897,1.84859,1.84877,7000000.0
2007-10-10 06:56:00,1.84884,1.84898,1.84879,1.84883,8000000.0
2007-10-10 06:57:00,1.84885,1.84899,1.84884,1.84884,7000000.0
2007-10-10 06:58:00,1.84884,1.84902,1.84878,1.84902,7000000.0
2007-10-10 06:59:00,1.84814,1.84814,1.84742,1.84749,7000000.0
2007-10-10 07:00:00,1.8469,1.8473,1.8469,1.84729,7000000.0
2007-10-10 07:01:00,1.84727,1.84727,1.84691,1.84717,7000000.0
2007-10-10 07:02:00,1.84763,1.8483,1.84763,1.84805,9000000.0
2007-10-10 07:03:00,1.84788,1.84788,1.84707,1.84707,7000000.0
2007-10-10 07:04:00,1.848,1.848,1.84787,1.84795,8000000.0
2007-10-10 07:05:00,1.84806,1.84806,1.84762,1.84778,11000000.0
2007-10-10 07:06:00,1.8476,1.84807,1.8476,1.84806,11000000.0
2007-10-10 07:07:00,1.84815,1.84842,1.84813,1.84842,11000000.0
2007-10-10 07:08:00,1.84851,1.84858,1.84843,1.84855,9000000.0
2007-10-10 07:09:00,1.84858,1.8487,1.84832,1.8487,8000000.0
2007-10-10 07:10:00,1.84864,1.84873,1.8486,1.84868,7000000.0
2007-10-10 07:11:00,1.84883,1.84896,1.84857,1.84896,10000000.0
2007-10-10 07:12:00,1.84902,1.84931,1.84902,1.84931,7000000.0
2007-10-10 07:13:00,1.84897,1.84911,1.84891,1.84891,8000000.0
2007-10-10 07:14:00,1.84884,1.84905,1.84884,1.84892,7000000.0
2007-10-10 07:15:00,1.84927,1.8493,1.84911,1.84912,10000000.0
2007-10-10 07:16:00,1.84914,1.84919,1.84906,1.84919,8000000.0
2007-10-10 07:17:00,1.84856,1.8487,1.84851,1.84851,11000000.0
2007-10-10 07:18:00,1.84839,1.84886,1.84839,1.84886,8000000.0
2007-10-10 07:19:00,1.8489,1.84897,1.8488,1.84887,8000000.0
2007-10-10 07:20:00,1.8489,1.8489,1.84863,1.84886,9000000.0
2007-10-10 07:21:00,1.84888,1.84904,1.84885,1.84904,10000000.0
2007-10-10 07:22:00,1.84897,1.84904,1.84886,1.84896,11000000.0
2007-10-10 07:23:00,1.84898,1.84898,1.84877,1.84877,7000000.0
2007-10-10 07:24:00,1.84898,1.84902,1.8488,1.84881,9000000.0
2007-10-10 07:25:00,1.84921,1.84932,1.84915,1.84925,8000000.0
2007-10-10 07:26:00,1.84949,1.84958,1.84931,1.8494,7000000.0
2007-10-10 07:27:00,1.84916,1.84916,1.849,1.84903,7000000.0
2007-10-10 07:28:00,1.84933,1.84946,1.84932,1.84942,7000000.0
2007-10-10 07:29:00,1.84904,1.84915,1.84871,1.84871,8000000.0
2007-10-10 07:30:00,1.84857,1.84876,1.84857,1.84876,8000000.0
2007-10-10 07:31:00,1.84886,1.84911,1.84886,1.84911,7000000.0
2007-10-10 07:32:00,1.84929,1.84964,1.84929,1.8496,9000000.0
2007-10-10 07:33:00,1.84967,1.84967,1.84882,1.84882,8000000.0
2007-10-10 07:34:00,1.84823,1.84823,1.84785,1.84803,11000000.0
2007-10-10 07:35:00,1.8483,1.84839,1.84828,1.84828,8000000.0
2007-10-10 07:36:00,1.84839,1.84841,1.84815,1.84815,7000000.0
2007-10-10 07:37:00,1.84803,1.84823,1.84803,1.84817,7000000.0
2007-10-10 07:38:00,1.84846,1.84861,1.8483,1.84846,11000000.0
2007-10-10 07:39:00,1.8484,1.84844,1.84833,1.84835,7000000.0
2007-10-10 07:40:00,1.84824,1.84824,1.84791,1.84791,8000000.0
2007-10-10 07:41:00,1.84853,1.84863,1.84851,1.84851,9000000.0
2007-10-10 07:42:00,1.84854,1.84854,1.84824,1.84826,11000000.0
2007-10-10 07:43:00,1.84828,1.84847,1.84826,1.84847,7000000.0
2007-10-10 07:44:00,1.84845,1.84845,1.84807,1.84812,7000000.0
2007-10-10 07:45:00,1.84805,1.84805,1.84777,1.84783,7000000.0
2007-10-10 07:46:00,1.84804,1.84809,1.84786,1.84786,10000000.0
2007-10-10 07:47:00,1.84778,1.84807,1.84774,1.84807,7000000.0
2007-10-10 07:48:00,1.84822,1.84825,1.8473,1.8473,8000000.0
2007-10-10 07:49:00,1.84694,1.84714,1.84692,1.8471,8000000.0
2007-10-10 07:50:00,1.84727,1.84736,1.84718,1.84718,7000000.0
2007-10-10 07:51:00,1.8471,1.8472,1.847,1.8472,8000000.0
2007-10-10 07:52:00,1.84728,1.84741,1.84716,1.84741,10000000.0
2007-10-10 07:53:00,1.84724,1.84751,1.84715,1.84751,11000000.0
2007-10-10 07:54:00,1.8475,1.84751,1.84724,1.84735,9000000.0
2007-10-10 07:55:00,1.84743,1.84743,1.84719,1.84719,9000000.0
2007-10-10 07:56:00,1.84757,1.84872,1.84757,1.84872,9000000.0
2007-10-10 07:57:00,1.8495,1.84969,1.8495,1.84955,7000000.0
2007-10-10 07:58:00,1.84977,1.84977,1.84931,1.84935,7000000.0
2007-10-10 07:59:00,1.84851,1.84851,1.84811,1.84833,7000000.0
2007-10-10 08:00:00,1.84787,1.84843,1.84787,1.84822,8000000.0
2007-10-10 08:01:00,1.84884,1.84897,1.84825,1.84836,10000000.0
2007-10-10 08:02:00,1.84767,1.84853,1.84767,1.84853,7000000.0
2007-10-10 08:03:00,1.84851,1.84854,1.84804,1.84824,8000000.0
2007-10-10 08:04:00,1.84818,1.84846,1.84818,1.84833,8000000.0
2007-10-10 08:05:00,1.84822,1.84822,1.84803,1.84815,8000000.0
2007-10-10 08:06:00,1.84817,1.84857,1.84817,1.84857,7000000.0
2007-10-10 08:07:00,1.84835,1.84835,1.84814,1.84814,7000000.0
2007-10-10 08:08:00,1.84814,1.84842,1.84804,1.84842,7000000.0
2007-10-10 08:09:00,1.84838,1.84838,1.84817,1.8483,7000000.0
2007-10-10 08:10:00,1.84877,1.84881,1.84868,1.84868,7000000.0
2007-10-10 08:11:00,1.84853,1.84853,1.84806,1.8483,8000000.0
2007-10-10 08:12:00,1.84878,1.84886,1.84869,1.84884,9000000.0
2007-10-10 08:13:00,1.84863,1.84863,1.84843,1.84848,7000000.0
2007-10-10 08:14:00,1.84894,1.84919,1.84889,1.84913,9000000.0
2007-10-10 08:15:00,1.84882,1.84913,1.84866,1.84913,8000000.0
2007-10-10 08:16:00,1.84913,1.84931,1.84912,1.84931,11000000.0
2007-10-10 08:17:00,1.84927,1.84955,1.84927,1.84951,7000000.0
2007-10-10 08:18:00,1.8496,1.84967,1.84947,1.84957,9000000.0
2007-10-10 08:19:00,1.84916,1.84941,1.84916,1.84921,7000000.0
2007-10-10 08:20:00,1.8492,1.84942,1.8492,1.84938,8000000.0
2007-10-10 08:21:00,1.84932,1.84965,1.84919,1.84965,8000000.0
2007-10-10 08:22:00,1.85003,1.85003,1.84987,1.84993,8000000.0
2007-10-10 08:23:00,1.8499,1.85007,1.84976,1.84984,7000000.0
2007-10-10 08:24:00,1.84973,1.84973,1.84941,1.84941,7000000.0
2007-10-10 08:25:00,1.84928,1.84978,1.84928,1.84978,8000000.0
2007-10-10 08:26:00,1.8498,1.8498,1.8491,1.8491,7000000.0
2007-10-10 08:27:00,1.84912,1.84927,1.84852,1.84894,10000000.0
2007-10-10 08:28:00,1.84953,1.84957,1.84922,1.84922,7000000.0
2007-10-10 08:29:00,1.84911,1.84911,1.84894,1.84894,10000000.0
2007-10-10 08:30:00,1.84894,1.849,1.8488,1.84895,7000000.0
2007-10-10 08:31:00,1.84899,1.84905,1.84894,1.84905,10000000.0
2007-10-10 08:32:00,1.84875,1.84914,1.84875,1.84914,8000000.0
2007-10-10 08:33:00,1.84912,1.84938,1.84908,1.84925,7000000.0
2007-10-10 08:34:00,1.84909,1.8491,1.84886,1.84886,9000000.0
2007-10-10 08:35:00,1.84888,1.8491,1.84888,1.8491,9000000.0
2007-10-10 08:36:00,1.84931,1.84933,1.84911,1.84923,8000000.0
2007-10-10 08:37:00,1.84909,1.84921,1.84893,1.84893,9000000.0
2007-10-10 08:38:00,1.84885,1.84898,1.84867,1.84867,10000000.0
2007-10-10 08:39:00,1.84856,1.84877,1.84856,1.84864,11000000.0
2007-10-10 08:40:00,1.84845,1.84845,1.84801,1.84801,8000000.0
2007-10-10 08:41:00,1.84782,1.84782,1.84751,1.84751,11000000.0
2007-10-10 08:42:00,1.84757,1.84763,1.84744,1.84758,10000000.0
2007-10-10 08:43:00,1.84757,1.84798,1.84757,1.84798,8000000.0
2007-10-10 08:44:00,1.84792,1.84794,1.84776,1.84793,10000000.0
2007-10-10 08:45:00,1.84768,1.84769,1.84747,1.84755,8000000.0
2007-10-10 08:46:00,1.84745,1.84752,1.84593,1.84711,8000000.0
2007-10-10 08:47:00,1.847,1.84709,1.847,1.84706,7000000.0
2007-10-10 08:48:00,1.8472,1.84775,1.8472,1.84772,10000000.0
2007-10-10 08:49:00,1.84758,1.84771,1.84753,1.84769,11000000.0
2007-10-10 08:50:00,1.84787,1.84805,1.84783,1.84793,7000000.0
2007-10-10 08:51:00,1.84811,1.84811,1.84788,1.84788,8000000.0
2007-10-10 08:52:00,1.8479,1.8479,1.84768,1.84781,9000000.0
2007-10-10 08:53:00,1.84782,1.84814,1.84757,1.84811,8000000.0
2007-10-10 08:54:00,1.84817,1.84819,1.84808,1.84815,8000000.0
2007-10-10 08:55:00,1.84822,1.84826,1.84803,1.84826,8000000.0
2007-10-10 08:56:00,1.84812,1.84818,1.84802,1.84814,7000000.0
2007-10-10 08:57:00,1.84807,1.84818,1.84807,1.84813,8000000.0
2007-10-10 08:58:00,1.84813,1.84841,1.84801,1.84841,7000000.0
2007-10-10 08:59:00,1.84792,1.84839,1.84792,1.84807,7000000.0
2007-10-10 09:00:00,1.84836,1.84836,1.84817,1.84826,8000000.0
2007-10-10 09:01:00,1.84848,1.84872,1.84848,1.84851,9000000.0
2007-10-10 09:02:00,1.8484,1.8484,1.84777,1.84777,10000000.0
2007-10-10 09:03:00,1.8473,1.84792,1.8473,1.8478,7000000.0
2007-10-10 09:04:00,1.84795,1.84795,1.84771,1.84771,7000000.0
2007-10-10 09:05:00,1.84741,1.84747,1.84713,1.84713,7000000.0
2007-10-10 09:06:00,1.84721,1.8475,1.84711,1.84741,11000000.0
2007-10-10 09:07:00,1.84762,1.84762,1.84734,1.84734,8000000.0
2007-10-10 09:08:00,1.84737,1.84746,1.84719,1.84738,7000000.0
2007-10-10 09:09:00,1.84738,1.84762,1.84727,1.84731,11000000.0
2007-10-10 09:10:00,1.84706,1.84711,1.84693,1.84706,7000000.0
2007-10-10 09:11:00,1.84721,1.84732,1.84711,1.84711,9000000.0
2007-10-10 09:12:00,1.8466,1.84698,1.8466,1.84694,8000000.0
2007-10-10 09:13:00,1.84683,1.84707,1.8464,1.84707,9000000.0
2007-10-10 09:14:00,1.84717,1.84717,1.84681,1.84698,11000000.0
2007-10-10 09:15:00,1.84697,1.84716,1.84697,1.84708,7000000.0
2007-10-10 09:16:00,1.84742,1.84742,1.84717,1.84724,8000000.0
2007-10-10 09:17:00,1.84723,1.8474,1.84707,1.8474,11000000.0
2007-10-10 09:18:00,1.84773,1.84786,1.84773,1.84781,8000000.0
2007-10-10 09:19:00,1.84772,1.84808,1.84772,1.84808,7000000.0
2007-10-10 09:20:00,1.84797,1.84797,1.8472,1.8472,7000000.0
2007-10-10 09:21:00,1.8476,1.84779,1.84756,1.84766,8000000.0
2007-10-10 09:22:00,1.84778,1.84805,1.84778,1.84805,8000000.0
2007-10-10 09:23:00,1.84759,1.84759,1.84734,1.84747,7000000.0
2007-10-10 09:24:00,1.84712,1.84746,1.8471,1.84745,8000000.0
2007-10-10 09:25:00,1.8472,1.84735,1.84719,1.84719,7000000.0
2007-10-10 09:26:00,1.84722,1.84734,1.84696,1.84696,11000000.0
2007-10-10 09:27:00,1.84739,1.84803,1.84739,1.84803,11000000.0
2007-10-10 09:28:00,1.84808,1.84838,1.84808,1.84838,9000000.0
2007-10-10 09:29:00,1.84849,1.84849,1.84821,1.84837,8000000.0
2007-10-10 09:30:00,1.84836,1.84849,1.84831,1.84849,7000000.0
2007-10-10 09:31:00,1.84828,1.84866,1.84828,1.84866,7000000.0
2007-10-10 09:32:00,1.84872,1.84872,1.84854,1.84863,7000000.0
2007-10-10 09:33:00,1.84839,1.84843,1.84826,1.84829,8000000.0
2007-10-10 09:34:00,1.84818,1.84821,1.84812,1.84814,7000000.0
2007-10-10 09:35:00,1.84853,1.84864,1.84849,1.84862,10000000.0
2007-10-10 09:36:00,1.84854,1.84861,1.84833,1.84843,8000000.0
2007-10-10 09:37:00,1.84836,1.84836,1.84812,1.84826,11000000.0
2007-10-10 09:38:00,1.84817,1.84847,1.84644,1.84847,11000000.0
2007-10-10 09:39:00,1.84838,1.84858,1.84838,1.84858,7000000.0
2007-10-10 09:40:00,1.84834,1.84854,1.84792,1.84792,9000000.0
2007-10-10 09:41:00,1.84811,1.84811,1.84796,1.84796,8000000.0
2007-10-10 09:42:00,1.84817,1.84836,1.84793,1.84836,10000000.0
2007-10-10 09:43:00,1.84829,1.84836,1.84822,1.84835,11000000.0
2007-10-10 09:44:00,1.84843,1.84846,1.84834,1.84837,8000000.0
2007-10-10 09:45:00,1.84836,1.84843,1.84811,1.84811,7000000.0
2007-10-10 09:46:00,1.84823,1.84823,1.8478,1.84807,11000000.0
2007-10-10 09:47:00,1.84742,1.84742,1.84716,1.84716,9000000.0
2007-10-10 09:48:00,1.84709,1.84752,1.84709,1.84752,7000000.0
2007-10-10 09:49:00,1.84774,1.84794,1.84762,1.8477,11000000.0
2007-10-10 09:50:00,1.84776,1.8479,1.8476,1.8479,8000000.0
2007-10-10 09:51:00,1.84791,1.84792,1.84768,1.84777,8000000.0
2007-10-10 09:52:00,1.84771,1.84781,1.84766,1.8477,8000000.0
2007-10-10 09:53:00,1.84755,1.84769,1.84742,1.84742,10000000.0
2007-10-10 09:54:00,1.84736,1.84756,1.84736,1.84753,10000000.0
2007-10-10 09:55:00,1.84749,1.84779,1.84749,1.84779,8000000.0
2007-10-10 09:56:00,1.84719,1.84741,1.8468,1.84741,10000000.0
2007-10-10 09:57:00,1.84715,1.8475,1.84715,1.84743,8000000.0
2007-10-10 09:58:00,1.84741,1.84791,1.84735,1.84786,8000000.0
2007-10-10 09:59:00,1.84796,1.84834,1.84795,1.84827,10000000.0
2007-10-10 10:00:00,1.84865,1.84876,1.84848,1.84876,10000000.0
2007-10-10 10:01:00,1.849,1.84917,1.84896,1.84913,10000000.0
2007-10-10 10:02:00,1.84915,1.84915,1.84902,1.84902,10000000.0
2007-10-10 10:03:00,1.84905,1.84914,1.84899,1.84914,7000000.0
2007-10-10 10:04:00,1.84921,1.84945,1.84919,1.8494,7000000.0
2007-10-10 10:05:00,1.84948,1.84948,1.84854,1.84854,11000000.0
2007-10-10 10:06:00,1.84836,1.84851,1.84828,1.84851,7000000.0
2007-10-10 10:07:00,1.84845,1.84867,1.84823,1.84867,7000000.0
2007-10-10 10:08:00,1.84879,1.84881,1.84861,1.84865,7000000.0
2007-10-10 10:09:00,1.84861,1.84877,1.84861,1.84863,7000000.0
2007-10-10 10:10:00,1.84866,1.84928,1.84864,1.84928,7000000.0
2007-10-10 10:11:00,1.84969,1.84969,1.84954,1.84954,7000000.0
2007-10-10 10:12:00,1.84938,1.84942,1.84904,1.84942,8000000.0
2007-10-10 10:13:00,1.84948,1.84955,1.84943,1.84943,8000000.0
2007-10-10 10:14:00,1.84936,1.84969,1.84918,1.84969,7000000.0
2007-10-10 10:15:00,1.84995,1.84995,1.84964,1.84964,10000000.0
2007-10-10 10:16:00,1.84945,1.84949,1.84937,1.84944,7000000.0
2007-10-10 10:17:00,1.84933,1.84933,1.84894,1.84906,11000000.0
2007-10-10 10:18:00,1.84919,1.84945,1.84919,1.84932,8000000.0
2007-10-10 10:19:00,1.84971,1.84971,1.84957,1.8496,9000000.0
2007-10-10 10:20:00,1.8496,1.84971,1.84953,1.84963,7000000.0
2007-10-10 10:21:00,1.8497,1.84973,1.84957,1.84973,8000000.0
2007-10-10 10:22:00,1.84967,1.8499,1.84963,1.8499,7000000.0
2007-10-10 10:23:00,1.84981,1.84991,1.84965,1.84972,7000000.0
2007-10-10 10:24:00,1.84953,1.84987,1.84953,1.84987,7000000.0
2007-10-10 10:25:00,1.84973,1.84987,1.84962,1.84969,9000000.0
2007-10-10 10:26:00,1.84961,1.84974,1.84949,1.84949,11000000.0
2007-10-10 10:27:00,1.84938,1.84949,1.84923,1.84949,8000000.0
2007-10-10 10:28:00,1.84916,1.84932,1.84913,1.84932,9000000.0
2007-10-10 10:29:00,1.84942,1.84951,1.84896,1.84896,8000000.0
2007-10-10 10:30:00,1.84904,1.84918,1.84904,1.84918,8000000.0
2007-10-10 10:31:00,1.84901,1.84918,1.84889,1.84918,7000000.0
2007-10-10 10:32:00,1.84922,1.84936,1.84902,1.84936,9000000.0
2007-10-10 10:33:00,1.84931,1.84952,1.84911,1.84952,7000000.0
2007-10-10 10:34:00,1.84953,1.84953,1.84934,1.84945,7000000.0
2007-10-10 10:35:00,1.84948,1.84954,1.84926,1.84934,7000000.0
2007-10-10 10:36:00,1.8494,1.84961,1.84934,1.84961,8000000.0
2007-10-10 10:37:00,1.84974,1.84984,1.84965,1.84965,8000000.0
2007-10-10 10:38:00,1.84987,1.85006,1.84977,1.84994,10000000.0
2007-10-10 10:39:00,1.84992,1.84992,1.84951,1.84984,8000000.0
2007-10-10 10:40:00,1.84975,1.84975,1.84956,1.84964,7000000.0
2007-10-10 10:41:00,1.84963,1.84963,1.84939,1.84949,9000000.0
2007-10-10 10:42:00,1.84962,1.84971,1.84952,1.84964,7000000.0
2007-10-10 10:43:00,1.84977,1.84977,1.84957,1.84963,10000000.0
2007-10-10 10:44:00,1.84984,1.84984,1.84964,1.84967,7000000.0
2007-10-10 10:45:00,1.84991,1.84991,1.84963,1.84977,8000000.0
2007-10-10 10:46:00,1.84973,1.84989,1.84973,1.8498,8000000.0
2007-10-10 10:47:00,1.84981,1.84985,1.8496,1.84979,7000000.0
2007-10-10 10:48:00,1.84974,1.84978,1.84963,1.84978,8000000.0
2007-10-10 10:49:00,1.84978,1.84991,1.84975,1.84985,9000000.0
2007-10-10 10:50:00,1.84983,1.84985,1.84971,1.84971,8000000.0
2007-10-10 10:51:00,1.84965,1.84969,1.84945,1.84949,9000000.0
2007-10-10 10:52:00,1.84937,1.84955,1.84925,1.84955,8000000.0
2007-10-10 10:53:00,1.84994,1.85034,1.84994,1.85034,9000000.0
2007-10-10 10:54:00,1.84981,1.84985,1.84964,1.84973,10000000.0
2007-10-10 10:55:00,1.84994,1.85005,1.8498,1.8498,7000000.0
2007-10-10 10:56:00,1.84937,1.84955,1.8475,1.84955,7000000.0
2007-10-10 10:57:00,1.84972,1.84972,1.84922,1.84922,8000000.0
2007-10-10 10:58:00,1.84941,1.84978,1.84941,1.84978,7000000.0
2007-10-10 10:59:00,1.84982,1.85002,1.84982,1.84997,11000000.0
2007-10-10 11:00:00,1.84967,1.84986,1.84827,1.84827,7000000.0
2007-10-10 11:01:00,1.84971,1.84992,1.84971,1.84992,8000000.0
2007-10-10 11:02:00,1.85,1.85,1.84992,1.84993,7000000.0
2007-10-10 11:03:00,1.84994,1.85004,1.84992,1.84996,11000000.0
2007-10-10 11:04:00,1.84976,1.85002,1.84976,1.85002,11000000.0
2007-10-10 11:05:00,1.85014,1.85035,1.8501,1.85035,7000000.0
2007-10-10 11:06:00,1.85032,1.85053,1.85022,1.85053,8000000.0
2007-10-10 11:07:00,1.85051,1.85058,1.85041,1.85041,7000000.0
2007-10-10 11:08:00,1.85036,1.85036,1.85012,1.85016,9000000.0
2007-10-10 11:09:00,1.85033,1.85047,1.85033,1.85042,8000000.0
2007-10-10 11:10:00,1.85038,1.85051,1.85033,1.85051,8000000.0
2007-10-10 11:11:00,1.85059,1.85059,1.85031,1.85045,10000000.0
2007-10-10 11:12:00,1.85024,1.85038,1.85024,1.85038,7000000.0
2007-10-10 11:13:00,1.85029,1.85029,1.84995,1.85005,11000000.0
2007-10-10 11:14:00,1.85006,1.85016,1.85004,1.85005,11000000.0
2007-10-10 11:15:00,1.85013,1.85013,1.84959,1.84959,7000000.0
2007-10-10 11:16:00,1.84972,1.84972,1.84948,1.84958,7000000.0
2007-10-10 11:17:00,1.84957,1.84957,1.8492,1.8492,7000000.0
2007-10-10 11:18:00,1.84992,1.85009,1.84954,1.84954,10000000.0
2007-10-10 11:19:00,1.84949,1.84973,1.84949,1.84973,11000000.0
2007-10-10 11:20:00,1.85005,1.85006,1.84992,1.85003,8000000.0
2007-10-10 11:21:00,1.84999,1.84999,1.8498,1.84992,7000000.0
2007-10-10 11:22:00,1.85021,1.85037,1.85005,1.85037,8000000.0
2007-10-10 11:23:00,1.85033,1.85033,1.84985,1.85002,8000000.0
2007-10-10 11:24:00,1.84987,1.84987,1.84962,1.84962,7000000.0
2007-10-10 11:25:00,1.84973,1.84998,1.84973,1.84997,8000000.0
2007-10-10 11:26:00,1.84991,1.84995,1.84978,1.84985,11000000.0
2007-10-10 11:27:00,1.84991,1.84991,1.84973,1.8498,8000000.0
2007-10-10 11:28:00,1.84984,1.84989,1.84968,1.8497,7000000.0
2007-10-10 11:29:00,1.84941,1.8497,1.84928,1.8497,8000000.0
2007-10-10 11:30:00,1.84987,1.8501,1.84987,1.8501,7000000.0
2007-10-10 11:31:00,1.85012,1.85012,1.84975,1.84975,11000000.0
2007-10-10 11:32:00,1.84973,1.84973,1.84954,1.84954,11000000.0
2007-10-10 11:33:00,1.84942,1.84944,1.84926,1.84944,7000000.0
2007-10-10 11:34:00,1.84994,1.84994,1.84978,1.84981,7000000.0
2007-10-10 11:35:00,1.84974,1.84982,1.8494,1.84954,10000000.0
2007-10-10 11:36:00,1.84954,1.84954,1.84927,1.84927,8000000.0
2007-10-10 11:37:00,1.8494,1.84947,1.84904,1.84947,8000000.0
2007-10-10 11:38:00,1.84951,1.84953,1.84937,1.84945,9000000.0
2007-10-10 11:39:00,1.84932,1.84957,1.84932,1.84957,9000000.0
2007-10-10 11:40:00,1.84969,1.84972,1.84952,1.84962,11000000.0
2007-10-10 11:41:00,1.84963,1.84963,1.84918,1.84946,11000000.0
2007-10-10 11:42:00,1.84986,1.85003,1.84983,1.8499,11000000.0
2007-10-10 11:43:00,1.84967,1.84974,1.84959,1.84969,7000000.0
2007-10-10 11:44:00,1.84991,1.84993,1.84981,1.84993,7000000.0
2007-10-10 11:45:00,1.84979,1.85004,1.84979,1.85004,11000000.0
2007-10-10 11:46:00,1.85002,1.85003,1.84984,1.84992,7000000.0
2007-10-10 11:47:00,1.8501,1.85028,1.85008,1.85008,9000000.0
2007-10-10 11:48:00,1.85014,1.85045,1.85013,1.85028,10000000.0
2007-10-10 11:49:00,1.85036,1.85041,1.85029,1.85039,7000000.0
2007-10-10 11:50:00,1.85039,1.8504,1.85027,1.85027,7000000.0
2007-10-10 11:51:00,1.8502,1.8502,1.8497,1.8502,8000000.0
2007-10-10 11:52:00,1.8503,1.85041,1.85026,1.85041,10000000.0
2007-10-10 11:53:00,1.85042,1.85052,1.85035,1.85035,10000000.0
2007-10-10 11:54:00,1.8498,1.85019,1.84924,1.85019,9000000.0
2007-10-10 11:55:00,1.85038,1.85043,1.8502,1.85043,8000000.0
2007-10-10 11:56:00,1.85048,1.85048,1.84996,1.84996,11000000.0
2007-10-10 11:57:00,1.84994,1.85008,1.84992,1.84995,8000000.0
2007-10-10 11:58:00,1.84995,1.84999,1.84986,1.84987,9000000.0
2007-10-10 11:59:00,1.84989,1.84995,1.84985,1.84992,7000000.0
2007-10-10 12:00:00,1.84954,1.84954,1.84929,1.84936,7000000.0
2007-10-10 12:01:00,1.84943,1.84943,1.84913,1.84918,10000000.0
2007-10-10 12:02:00,1.84925,1.84945,1.84925,1.84945,10000000.0
2007-10-10 12:03:00,1.84924,1.84938,1.84924,1.84935,7000000.0
2007-10-10 12:04:00,1.84939,1.84939,1.84927,1.84937,9000000.0
2007-10-10 12:05:00,1.84935,1.84947,1.84929,1.84946,11000000.0
2007-10-10 12:06:00,1.84943,1.84943,1.84908,1.84908,7000000.0
2007-10-10 12:07:00,1.84954,1.8498,1.84942,1.8498,7000000.0
2007-10-10 12:08:00,1.84972,1.84972,1.84897,1.84897,9000000.0
2007-10-10 12:09:00,1.84902,1.84902,1.84872,1.84881,8000000.0
2007-10-10 12:10:00,1.84891,1.84892,1.84846,1.84846,8000000.0
2007-10-10 12:11:00,1.84841,1.84871,1.84833,1.84871,7000000.0
2007-10-10 12:12:00,1.8487,1.84881,1.84855,1.84871,7000000.0
2007-10-10 12:13:00,1.84873,1.84873,1.84834,1.84857,10000000.0
2007-10-10 12:14:00,1.84868,1.84893,1.84868,1.84893,8000000.0
2007-10-10 12:15:00,1.84889,1.8492,1.84889,1.8492,8000000.0
2007-10-10 12:16:00,1.84927,1.84927,1.84902,1.84917,8000000.0
2007-10-10 12:17:00,1.84912,1.84912,1.84892,1.84902,8000000.0
2007-10-10 12:18:00,1.8489,1.8489,1.84848,1.84862,11000000.0
2007-10-10 12:19:00,1.84857,1.84906,1.84857,1.84906,9000000.0
2007-10-10 12:20:00,1.84906,1.84906,1.84861,1.84862,10000000.0
2007-10-10 12:21:00,1.84804,1.84811,1.846,1.846,7000000.0
2007-10-10 12:22:00,1.84802,1.84845,1.84802,1.84845,8000000.0
2007-10-10 12:23:00,1.84842,1.84853,1.84798,1.84798,7000000.0
2007-10-10 12:24:00,1.84772,1.8479,1.84771,1.8479,7000000.0
2007-10-10 12:25:00,1.84789,1.84801,1.84779,1.84781,9000000.0
2007-10-10 12:26:00,1.84804,1.84843,1.84804,1.84843,8000000.0
2007-10-10 12:27:00,1.84851,1.84857,1.84833,1.84835,10000000.0
2007-10-10 12:28:00,1.84844,1.84844,1.84806,1.84819,9000000.0
2007-10-10 12:29:00,1.84837,1.84855,1.84824,1.8483,9000000.0
2007-10-10 12:30:00,1.84778,1.84812,1.84772,1.84812,7000000.0
2007-10-10 12:31:00,1.84851,1.84861,1.84841,1.84861,11000000.0
2007-10-10 12:32:00,1.84861,1.84901,1.84861,1.84901,7000000.0
2007-10-10 12:33:00,1.8493,1.84947,1.84925,1.84925,7000000.0
2007-10-10 12:34:00,1.84967,1.85003,1.84967,1.84993,7000000.0
2007-10-10 12:35:00,1.84998,1.85007,1.84995,1.85007,8000000.0
2007-10-10 12:36:00,1.84999,1.85012,1.84981,1.84981,8000000.0
2007-10-10 12:37:00,1.84953,1.85015,1.84953,1.85015,9000000.0
2007-10-10 12:38:00,1.84984,1.85014,1.84981,1.85014,8000000.0
2007-10-10 12:39:00,1.85019,1.85077,1.85019,1.85076,9000000.0
2007-10-10 12:40:00,1.85073,1.85107,1.85073,1.85102,7000000.0
2007-10-10 12:41:00,1.85111,1.8513,1.85111,1.85123,8000000.0
2007-10-10 12:42:00,1.85131,1.85154,1.85131,1.85149,9000000.0
2007-10-10 12:43:00,1.8516,1.8516,1.85123,1.85123,9000000.0
2007-10-10 12:44:00,1.85195,1.85209,1.85178,1.85209,8000000.0
2007-10-10 12:45:00,1.85174,1.85174,1.85121,1.85147,10000000.0
2007-10-10 12:46:00,1.85173,1.85195,1.85173,1.85195,9000000.0
2007-10-10 12:47:00,1.85183,1.8522,1.85183,1.8522,10000000.0
2007-10-10 12:48:00,1.85183,1.85215,1.85183,1.85215,11000000.0
2007-10-10 12:49:00,1.85203,1.85203,1.85162,1.85162,7000000.0
2007-10-10 12:50:00,1.85174,1.85191,1.85172,1.85191,7000000.0
2007-10-10 12:51:00,1.85195,1.85209,1.85192,1.85199,8000000.0
2007-10-10 12:52:00,1.85201,1.85221,1.85182,1.85209,11000000.0
2007-10-10 12:53:00,1.85205,1.85234,1.85205,1.85222,8000000.0
2007-10-10 12:54:00,1.85243,1.85287,1.85243,1.85287,7000000.0
2007-10-10 12:55:00,1.85334,1.85359,1.85334,1.85347,8000000.0
2007-10-10 12:56:00,1.85326,1.85334,1.85302,1.85334,7000000.0
2007-10-10 12:57:00,1.85318,1.85318,1.85307,1.85313,7000000.0
2007-10-10 12:58:00,1.85316,1.8533,1.85301,1.85301,8000000.0
2007-10-10 12:59:00,1.85271,1.85323,1.85271,1.853,7000000.0
2007-10-10 13:00:00,1.853,1.8536,1.85296,1.8536,8000000.0
2007-10-10 13:01:00,1.85352,1.85352,1.8532,1.8532,8000000.0
2007-10-10 13:02:00,1.8534,1.8534,1.8532,1.85338,7000000.0
2007-10-10 13:03:00,1.85356,1.85366,1.85351,1.85363,8000000.0
2007-10-10 13:04:00,1.85344,1.85347,1.85333,1.85334,7000000.0
2007-10-10 13:05:00,1.8535,1.85351,1.85335,1.85341,8000000.0
2007-10-10 13:06:00,1.85361,1.85378,1.85309,1.85309,7000000.0
2007-10-10 13:07:00,1.85294,1.853,1.85287,1.85297,7000000.0
2007-10-10 13:08:00,1.85317,1.85317,1.85293,1.85314,10000000.0
2007-10-10 13:09:00,1.85266,1.85273,1.85234,1.85234,7000000.0
2007-10-10 13:10:00,1.85189,1.85213,1.85185,1.85213,9000000.0
2007-10-10 13:11:00,1.85211,1.85244,1.85203,1.8523,8000000.0
2007-10-10 13:12:00,1.85234,1.85267,1.85234,1.85244,8000000.0
2007-10-10 13:13:00,1.85241,1.85241,1.85217,1.85219,9000000.0
2007-10-10 13:14:00,1.85173,1.85181,1.85146,1.85181,7000000.0
2007-10-10 13:15:00,1.85178,1.85178,1.85147,1.85164,8000000.0
2007-10-10 13:16:00,1.85156,1.85162,1.85119,1.85119,8000000.0
2007-10-10 13:17:00,1.85176,1.85209,1.85176,1.85206,9000000.0
2007-10-10 13:18:00,1.85204,1.85204,1.85167,1.85176,10000000.0
2007-10-10 13:19:00,1.85178,1.85188,1.85172,1.85188,8000000.0
2007-10-10 13:20:00,1.85182,1.85182,1.85154,1.85158,8000000.0
2007-10-10 13:21:00,1.85157,1.85187,1.85157,1.85187,7000000.0
2007-10-10 13:22:00,1.85177,1.8521,1.85175,1.8521,11000000.0
2007-10-10 13:23:00,1.85235,1.85261,1.85235,1.85258,8000000.0
2007-10-10 13:24:00,1.85281,1.85281,1.85256,1.85256,7000000.0
2007-10-10 13:25:00,1.85276,1.85322,1.85276,1.85318,11000000.0
2007-10-10 13:26:00,1.85283,1.85293,1.85268,1.85268,10000000.0
2007-10-10 13:27:00,1.85254,1.85268,1.85253,1.85258,8000000.0
2007-10-10 13:28:00,1.85261,1.85271,1.85249,1.85271,21000000.0
2007-10-10 13:29:00,1.85275,1.85275,1.85266,1.85271,17000000.0
2007-10-10 13:30:00,1.85265,1.85266,1.85261,1.85266,7000000.0
2007-10-10 13:31:00,1.85285,1.85324,1.85285,1.85324,9000000.0
2007-10-10 13:32:00,1.85351,1.85351,1.85325,1.85325,14000000.0
2007-10-10 13:33:00,1.85366,1.85367,1.85346,1.85346,14000000.0
2007-10-10 13:34:00,1.85366,1.85366,1.85343,1.85345,31000000.0
2007-10-10 13:35:00,1.85366,1.85366,1.85349,1.85349,17000000.0
2007-10-10 13:36:00,1.85327,1.85327,1.85296,1.85296,24000000.0
2007-10-10 13:37:00,1.85312,1.85316,1.85298,1.85316,10000000.0
2007-10-10 13:38:00,1.85323,1.85341,1.85317,1.85328,18000000.0
2007-10-10 13:39:00,1.85332,1.8535,1.85332,1.8535,15000000.0
2007-10-10 13:40:00,1.85347,1.85378,1.85338,1.85378,29000000.0
2007-10-10 13:41:00,1.85417,1.85486,1.85417,1.85486,13000000.0
2007-10-10 13:42:00,1.85501,1.85555,1.85501,1.85536,8000000.0
2007-10-10 13:43:00,1.85555,1.85582,1.85553,1.85576,10000000.0
2007-10-10 13:44:00,1.85586,1.85586,1.85523,1.85524,26000000.0
2007-10-10 13:45:00,1.85494,1.85519,1.85494,1.85511,22000000.0
2007-10-10 13:46:00,1.85511,1.85511,1.8546,1.8546,19000000.0
2007-10-10 13:47:00,1.85462,1.85472,1.85448,1.85448,17000000.0
2007-10-10 13:48:00,1.85432,1.85432,1.85394,1.85395,22000000.0
2007-10-10 13:49:00,1.85391,1.85419,1.85391,1.85399,24000000.0
2007-10-10 13:50:00,1.854,1.85407,1.85376,1.85405,15000000.0
2007-10-10 13:51:00,1.85416,1.85423,1.85406,1.85406,22000000.0
2007-10-10 13:52:00,1.85428,1.85428,1.8537,1.85384,32000000.0
2007-10-10 13:53:00,1.85367,1.85404,1.85367,1.85375,28000000.0
2007-10-10 13:54:00,1.85378,1.85383,1.8536,1.8536,31000000.0
2007-10-10 13:55:00,1.85363,1.85394,1.85363,1.85382,20000000.0
2007-10-10 13:56:00,1.85393,1.85396,1.85381,1.85396,24000000.0
2007-10-10 13:57:00,1.85426,1.85435,1.85414,1.85435,34000000.0
2007-10-10 13:58:00,1.85464,1.85472,1.85459,1.85472,16000000.0
2007-10-10 13:59:00,1.8551,1.85553,1.8551,1.85553,30000000.0
2007-10-10 14:00:00,1.85541,1.85561,1.85541,1.85554,39000000.0
2007-10-10 14:01:00,1.8558,1.8558,1.85539,1.85539,30000000.0
2007-10-10 14:02:00,1.85536,1.85554,1.85536,1.85554,19000000.0
2007-10-10 14:03:00,1.85544,1.85559,1.85544,1.85557,23000000.0
2007-10-10 14:04:00,1.85557,1.85564,1.85557,1.85563,33000000.0
2007-10-10 14:05:00,1.85504,1.85534,1.85397,1.85523,28000000.0
2007-10-10 14:06:00,1.85547,1.85547,1.85464,1.85489,31000000.0
2007-10-10 14:07:00,1.85558,1.85558,1.85531,1.85534,31000000.0
2007-10-10 14:08:00,1.85531,1.85531,1.85458,1.85458,27000000.0
2007-10-10 14:09:00,1.85441,1.85441,1.85398,1.85411,27000000.0
2007-10-10 14:10:00,1.85391,1.8544,1.85391,1.8544,24000000.0
2007-10-10 14:11:00,1.85423,1.85428,1.85413,1.85428,21000000.0
2007-10-10 14:12:00,1.85399,1.85415,1.8538,1.85397,22000000.0
2007-10-10 14:13:00,1.85413,1.85446,1.85413,1.85433,13000000.0
2007-10-10 14:14:00,1.85439,1.8545,1.85429,1.8545,21000000.0
2007-10-10 14:15:00,1.85489,1.85489,1.85441,1.85444,25000000.0
2007-10-10 14:16:00,1.85432,1.85456,1.85432,1.85453,26000000.0
2007-10-10 14:17:00,1.85458,1.85468,1.85456,1.85466,32000000.0
2007-10-10 14:18:00,1.85475,1.85478,1.85428,1.85428,27000000.0
2007-10-10 14:19:00,1.85426,1.85444,1.85426,1.85434,35000000.0
2007-10-10 14:20:00,1.85411,1.85449,1.85411,1.85412,32000000.0
2007-10-10 14:21:00,1.85397,1.85443,1.85362,1.85443,39000000.0
2007-10-10 14:22:00,1.85395,1.85399,1.85348,1.85399,22000000.0
2007-10-10 14:23:00,1.85414,1.85423,1.85402,1.85414,40000000.0
2007-10-10 14:24:00,1.85449,1.85449,1.85405,1.85409,10000000.0
2007-10-10 14:25:00,1.85404,1.85436,1.85404,1.85429,35000000.0
2007-10-10 14:26:00,1.85466,1.85529,1.85466,1.85529,18000000.0
2007-10-10 14:27:00,1.85524,1.85524,1.85453,1.85461,28000000.0
2007-10-10 14:28:00,1.85454,1.85456,1.85427,1.85449,21000000.0
2007-10-10 14:29:00,1.85446,1.85459,1.85423,1.85459,16000000.0
2007-10-10 14:30:00,1.85441,1.85453,1.85429,1.85431,25000000.0
2007-10-10 14:31:00,1.85446,1.8545,1.85429,1.85432,26000000.0
2007-10-10 14:32:00,1.85424,1.85459,1.85424,1.85459,32000000.0
2007-10-10 14:33:00,1.85434,1.85467,1.85428,1.85467,20000000.0
2007-10-10 14:34:00,1.85421,1.85425,1.85418,1.85423,25000000.0
2007-10-10 14:35:00,1.85422,1.85425,1.85403,1.85409,23000000.0
2007-10-10 14:36:00,1.85433,1.85433,1.85422,1.85422,11000000.0
2007-10-10 14:37:00,1.8544,1.85455,1.85434,1.85455,41000000.0
2007-10-10 14:38:00,1.85421,1.85421,1.85402,1.85413,54000000.0
2007-10-10 14:39:00,1.8541,1.85427,1.85398,1.85427,36000000.0
2007-10-10 14:40:00,1.85458,1.85467,1.85455,1.85457,36000000.0
2007-10-10 14:41:00,1.85494,1.85511,1.85493,1.85493,41000000.0
2007-10-10 14:42:00,1.85479,1.85479,1.85418,1.85418,19000000.0
2007-10-10 14:43:00,1.85412,1.85422,1.85412,1.85419,20000000.0
2007-10-10 14:44:00,1.85376,1.85407,1.85376,1.85407,25000000.0
2007-10-10 14:45:00,1.85406,1.85409,1.85397,1.85409,33000000.0
2007-10-10 14:46:00,1.8541,1.85426,1.8541,1.85415,11000000.0
2007-10-10 14:47:00,1.85397,1.85399,1.8539,1.8539,7000000.0
2007-10-10 14:48:00,1.85402,1.85467,1.85402,1.8546,21000000.0
2007-10-10 14:49:00,1.85434,1.85448,1.85427,1.85433,32000000.0
2007-10-10 14:50:00,1.85436,1.85473,1.85436,1.85461,33000000.0
2007-10-10 14:51:00,1.85462,1.85468,1.85445,1.85468,37000000.0
2007-10-10 14:52:00,1.85469,1.85548,1.85464,1.85548,17000000.0
2007-10-10 14:53:00,1.85533,1.85533,1.85462,1.85475,22000000.0
2007-10-10 14:54:00,1.85463,1.85463,1.8544,1.85456,17000000.0
2007-10-10 14:55:00,1.85448,1.85465,1.85437,1.85465,7000000.0
2007-10-10 14:56:00,1.85458,1.8548,1.85458,1.85468,21000000.0
2007-10-10 14:57:00,1.8547,1.8549,1.85468,1.85469,12000000.0
2007-10-10 14:58:00,1.85448,1.85491,1.85447,1.85465,31000000.0
2007-10-10 14:59:00,1.85468,1.8548,1.85462,1.85462,20000000.0
2007-10-10 15:00:00,1.85463,1.85492,1.85463,1.85492,32000000.0
2007-10-10 15:01:00,1.855,1.855,1.8546,1.85468,14000000.0
2007-10-10 15:02:00,1.85478,1.85507,1.85467,1.85472,26000000.0
2007-10-10 15:03:00,1.8546,1.85494,1.8546,1.85494,30000000.0
2007-10-10 15:04:00,1.8553,1.85552,1.85519,1.85541,29000000.0
2007-10-10 15:05:00,1.85579,1.85594,1.85575,1.85575,28000000.0
2007-10-10 15:06:00,1.85542,1.85542,1.85482,1.85482,16000000.0
2007-10-10 15:07:00,1.85461,1.85476,1.85443,1.85443,26000000.0
2007-10-10 15:08:00,1.85391,1.85441,1.85333,1.85437,25000000.0
2007-10-10 15:09:00,1.85437,1.85461,1.85431,1.8546,34000000.0
2007-10-10 15:10:00,1.85464,1.85486,1.85463,1.85463,36000000.0
2007-10-10 15:11:00,1.85468,1.85491,1.85458,1.85491,27000000.0
2007-10-10 15:12:00,1.85493,1.85493,1.85473,1.85473,26000000.0
2007-10-10 15:13:00,1.85453,1.85463,1.85427,1.85463,41000000.0
2007-10-10 15:14:00,1.85457,1.85466,1.85444,1.85466,30000000.0
2007-10-10 15:15:00,1.85505,1.85569,1.85492,1.85565,21000000.0
2007-10-10 15:16:00,1.85598,1.85598,1.85583,1.85584,9000000.0
2007-10-10 15:17:00,1.85583,1.85595,1.85583,1.85589,26000000.0
2007-10-10 15:18:00,1.8556,1.85561,1.85556,1.85561,10000000.0
2007-10-10 15:19:00,1.85565,1.85565,1.85521,1.85521,16000000.0
2007-10-10 15:20:00,1.85517,1.85542,1.8551,1.8551,20000000.0
2007-10-10 15:21:00,1.85433,1.85452,1.85421,1.85452,12000000.0
2007-10-10 15:22:00,1.85479,1.85479,1.85368,1.85368,22000000.0
2007-10-10 15:23:00,1.85348,1.8535,1.85327,1.85335,36000000.0
2007-10-10 15:24:00,1.85344,1.85372,1.85344,1.85372,20000000.0
2007-10-10 15:25:00,1.85365,1.85365,1.85324,1.85336,14000000.0
2007-10-10 15:26:00,1.85337,1.85352,1.85335,1.85351,40000000.0
2007-10-10 15:27:00,1.85343,1.85352,1.85324,1.85339,32000000.0
2007-10-10 15:28:00,1.85334,1.85334,1.85308,1.85314,55000000.0
2007-10-10 15:29:00,1.85333,1.85333,1.85134,1.85306,47000000.0
2007-10-10 15:30:00,1.85121,1.8532,1.85121,1.85312,71000000.0
2007-10-10 15:31:00,1.85312,1.8533,1.85309,1.85309,58000000.0
2007-10-10 15:32:00,1.85306,1.85332,1.85306,1.85332,25000000.0
2007-10-10 15:33:00,1.85317,1.85334,1.85317,1.85334,32000000.0
2007-10-10 15:34:00,1.85364,1.85364,1.85336,1.85336,22000000.0
2007-10-10 15:35:00,1.85323,1.85323,1.85266,1.85304,30000000.0
2007-10-10 15:36:00,1.85305,1.85328,1.85304,1.85328,23000000.0
2007-10-10 15:37:00,1.85339,1.85339,1.85305,1.85324,24000000.0
2007-10-10 15:38:00,1.8533,1.85358,1.85326,1.85358,61000000.0
2007-10-10 15:39:00,1.85357,1.8538,1.85344,1.85375,40000000.0
2007-10-10 15:40:00,1.85363,1.85382,1.85363,1.85378,37000000.0
2007-10-10 15:41:00,1.85371,1.85378,1.85356,1.85378,43000000.0
2007-10-10 15:42:00,1.85357,1.85374,1.85356,1.85372,41000000.0
2007-10-10 15:43:00,1.85382,1.85402,1.85379,1.85388,30000000.0
2007-10-10 15:44:00,1.85371,1.85371,1.85335,1.85335,29000000.0
2007-10-10 15:45:00,1.85348,1.85348,1.85329,1.85335,36000000.0
2007-10-10 15:46:00,1.85343,1.85346,1.85338,1.85338,24000000.0
2007-10-10 15:47:00,1.85348,1.85362,1.85348,1.85357,31000000.0
2007-10-10 15:48:00,1.85325,1.85329,1.85312,1.85312,33000000.0
2007-10-10 15:49:00,1.85325,1.85341,1.85325,1.85327,25000000.0
2007-10-10 15:50:00,1.85332,1.85344,1.85332,1.85334,11000000.0
2007-10-10 15:51:00,1.85343,1.85377,1.85343,1.85377,37000000.0
2007-10-10 15:52:00,1.85369,1.85398,1.85369,1.85396,23000000.0
2007-10-10 15:53:00,1.85398,1.85398,1.85349,1.85349,15000000.0
2007-10-10 15:54:00,1.85342,1.85354,1.85328,1.85354,26000000.0
2007-10-10 15:55:00,1.85344,1.85344,1.85282,1.85298,33000000.0
2007-10-10 15:56:00,1.85235,1.85235,1.85205,1.85205,36000000.0
2007-10-10 15:57:00,1.85209,1.85245,1.85209,1.85235,34000000.0
2007-10-10 15:58:00,1.8522,1.85249,1.8522,1.85226,24000000.0
2007-10-10 15:59:00,1.85224,1.85235,1.85202,1.85202,23000000.0
2007-10-10 16:00:00,1.85219,1.85225,1.85203,1.85216,51000000.0
2007-10-10 16:01:00,1.85249,1.85274,1.85249,1.85274,31000000.0
2007-10-10 16:02:00,1.85276,1.85277,1.85251,1.85277,29000000.0
2007-10-10 16:03:00,1.8525,1.8525,1.8523,1.8523,51000000.0
2007-10-10 16:04:00,1.85262,1.85277,1.85262,1.85268,38000000.0
2007-10-10 16:05:00,1.85283,1.85318,1.85283,1.85315,37000000.0
2007-10-10 16:06:00,1.85324,1.85327,1.85308,1.85312,33000000.0
2007-10-10 16:07:00,1.85315,1.85371,1.85304,1.85371,37000000.0
2007-10-10 16:08:00,1.85383,1.85383,1.85376,1.85378,37000000.0
2007-10-10 16:09:00,1.85368,1.85374,1.85354,1.85354,44000000.0
2007-10-10 16:10:00,1.85386,1.85406,1.85386,1.8539,41000000.0
2007-10-10 16:11:00,1.85392,1.85398,1.85372,1.85384,27000000.0
2007-10-10 16:12:00,1.85391,1.85412,1.85391,1.854,22000000.0
2007-10-10 16:13:00,1.85398,1.85407,1.85397,1.854,38000000.0
2007-10-10 16:14:00,1.8537,1.85389,1.85362,1.85362,41000000.0
2007-10-10 16:15:00,1.85385,1.85394,1.85381,1.8539,42000000.0
2007-10-10 16:16:00,1.85387,1.85387,1.85362,1.8537,45000000.0
2007-10-10 16:17:00,1.85375,1.85375,1.85351,1.85362,22000000.0
2007-10-10 16:18:00,1.85347,1.85351,1.85318,1.85318,49000000.0
2007-10-10 16:19:00,1.85322,1.85333,1.85322,1.85329,27000000.0
2007-10-10 16:20:00,1.85345,1.85361,1.85343,1.85343,52000000.0
2007-10-10 16:21:00,1.85346,1.85366,1.85334,1.85348,37000000.0
2007-10-10 16:22:00,1.85327,1.85344,1.8526,1.85303,50000000.0
2007-10-10 16:23:00,1.85335,1.8534,1.85326,1.8534,48000000.0
2007-10-10 16:24:00,1.85365,1.85365,1.85329,1.85329,44000000.0
2007-10-10 16:25:00,1.85349,1.85367,1.85349,1.85367,28000000.0
2007-10-10 16:26:00,1.85364,1.85372,1.85364,1.85371,41000000.0
2007-10-10 16:27:00,1.85297,1.85297,1.85269,1.85277,46000000.0
2007-10-10 16:28:00,1.8527,1.85274,1.85259,1.85268,34000000.0
2007-10-10 16:29:00,1.85261,1.85271,1.85259,1.85271,24000000.0
2007-10-10 16:30:00,1.85286,1.85288,1.8527,1.85281,43000000.0
2007-10-10 16:31:00,1.85281,1.85291,1.85274,1.85285,36000000.0
2007-10-10 16:32:00,1.85325,1.85357,1.85325,1.85357,34000000.0
2007-10-10 16:33:00,1.85333,1.85333,1.85276,1.85288,41000000.0
2007-10-10 16:34:00,1.85269,1.85278,1.85245,1.8525,29000000.0
2007-10-10 16:35:00,1.85287,1.85318,1.85286,1.85318,53000000.0
2007-10-10 16:36:00,1.85335,1.85335,1.85281,1.85293,43000000.0
2007-10-10 16:37:00,1.8529,1.85304,1.85281,1.85287,56000000.0
2007-10-10 16:38:00,1.85291,1.85316,1.85283,1.85316,34000000.0
2007-10-10 16:39:00,1.85289,1.85362,1.85289,1.85327,43000000.0
2007-10-10 16:40:00,1.85349,1.85349,1.85283,1.85283,63000000.0
2007-10-10 16:41:00,1.85284,1.85303,1.85272,1.85293,44000000.0
2007-10-10 16:42:00,1.85304,1.85304,1.85276,1.85286,57000000.0
2007-10-10 16:43:00,1.85273,1.85289,1.85268,1.85283,20000000.0
2007-10-10 16:44:00,1.85339,1.85339,1.85291,1.85291,34000000.0
2007-10-10 16:45:00,1.85302,1.85304,1.85282,1.85291,41000000.0
2007-10-10 16:46:00,1.85291,1.85318,1.85286,1.85318,59000000.0
2007-10-10 16:47:00,1.85318,1.85327,1.85301,1.85311,55000000.0
2007-10-10 16:48:00,1.85297,1.85297,1.85267,1.85268,46000000.0
2007-10-10 16:49:00,1.85293,1.85293,1.8528,1.85283,35000000.0
2007-10-10 16:50:00,1.85272,1.85279,1.85257,1.85277,45000000.0
2007-10-10 16:51:00,1.85284,1.85284,1.85251,1.85251,30000000.0
2007-10-10 16:52:00,1.85253,1.85253,1.85241,1.85251,30000000.0
2007-10-10 16:53:00,1.85257,1.85309,1.85257,1.85309,19000000.0
2007-10-10 16:54:00,1.85312,1.85312,1.85278,1.85285,18000000.0
2007-10-10 16:55:00,1.85284,1.85284,1.85266,1.85266,40000000.0
2007-10-10 16:56:00,1.85264,1.85271,1.85258,1.85259,37000000.0
2007-10-10 16:57:00,1.8525,1.85269,1.8525,1.85269,17000000.0
2007-10-10 16:58:00,1.85286,1.85333,1.85286,1.85333,45000000.0
2007-10-10 16:59:00,1.85344,1.8537,1.85344,1.8537,39000000.0
2007-10-10 17:00:00,1.85365,1.85365,1.85315,1.85315,47000000.0
2007-10-10 17:01:00,1.85298,1.85298,1.85275,1.85294,26000000.0
2007-10-10 17:02:00,1.85299,1.85299,1.8528,1.85287,33000000.0
2007-10-10 17:03:00,1.85295,1.85303,1.85274,1.85283,33000000.0
2007-10-10 17:04:00,1.85286,1.85313,1.85286,1.85312,37000000.0
2007-10-10 17:05:00,1.85313,1.85319,1.85312,1.85317,35000000.0
2007-10-10 17:06:00,1.85312,1.85312,1.85281,1.85281,46000000.0
2007-10-10 17:07:00,1.85271,1.85287,1.85242,1.85242,33000000.0
2007-10-10 17:08:00,1.85225,1.85246,1.85225,1.85246,45000000.0
2007-10-10 17:09:00,1.8526,1.8526,1.85226,1.85233,47000000.0
2007-10-10 17:10:00,1.85218,1.85222,1.85215,1.8522,36000000.0
2007-10-10 17:11:00,1.85202,1.85228,1.85202,1.85216,44000000.0
2007-10-10 17:12:00,1.85236,1.85236,1.85175,1.85185,23000000.0
2007-10-10 17:13:00,1.85211,1.85211,1.85187,1.85203,35000000.0
2007-10-10 17:14:00,1.85204,1.85211,1.85203,1.85204,27000000.0
2007-10-10 17:15:00,1.85196,1.85232,1.85196,1.8522,26000000.0
2007-10-10 17:16:00,1.85179,1.85185,1.85177,1.85181,27000000.0
2007-10-10 17:17:00,1.85187,1.85187,1.85171,1.85171,38000000.0
2007-10-10 17:18:00,1.85173,1.85195,1.85173,1.85195,29000000.0
2007-10-10 17:19:00,1.85215,1.85215,1.85185,1.85198,19000000.0
2007-10-10 17:20:00,1.85181,1.85214,1.85181,1.85214,29000000.0
2007-10-10 17:21:00,1.85213,1.85229,1.85213,1.85229,26000000.0
2007-10-10 17:22:00,1.85224,1.85224,1.85182,1.85196,30000000.0
2007-10-10 17:23:00,1.85195,1.85195,1.85168,1.85168,32000000.0
2007-10-10 17:24:00,1.85165,1.85166,1.85147,1.85153,23000000.0
2007-10-10 17:25:00,1.85162,1.85162,1.85132,1.8515,20000000.0
2007-10-10 17:26:00,1.85182,1.85225,1.8516,1.8519,18000000.0
2007-10-10 17:27:00,1.85164,1.85175,1.85156,1.85175,44000000.0
2007-10-10 17:28:00,1.85185,1.85185,1.85162,1.85175,39000000.0
2007-10-10 17:29:00,1.85169,1.8519,1.85157,1.85157,36000000.0
2007-10-10 17:30:00,1.85137,1.8514,1.8512,1.8512,61000000.0
2007-10-10 17:31:00,1.85119,1.85137,1.85109,1.85137,62000000.0
2007-10-10 17:32:00,1.85214,1.85251,1.85206,1.85206,54000000.0
2007-10-10 17:33:00,1.85191,1.85245,1.85191,1.85245,64000000.0
2007-10-10 17:34:00,1.85269,1.85283,1.85256,1.85269,60000000.0
2007-10-10 17:35:00,1.85261,1.85292,1.85261,1.85292,43000000.0
2007-10-10 17:36:00,1.85282,1.85282,1.85201,1.85204,58000000.0
2007-10-10 17:37:00,1.85211,1.85239,1.85211,1.85236,47000000.0
2007-10-10 17:38:00,1.8525,1.85272,1.8525,1.85272,44000000.0
2007-10-10 17:39:00,1.85283,1.85319,1.85283,1.85319,41000000.0
2007-10-10 17:40:00,1.85328,1.85342,1.8532,1.8532,59000000.0
2007-10-10 17:41:00,1.85325,1.85331,1.85321,1.85331,50000000.0
2007-10-10 17:42:00,1.85317,1.85317,1.85295,1.85295,37000000.0
2007-10-10 17:43:00,1.85282,1.8529,1.85273,1.85273,33000000.0
2007-10-10 17:44:00,1.85261,1.85267,1.8523,1.85265,46000000.0
2007-10-10 17:45:00,1.85258,1.85287,1.85258,1.85287,49000000.0
2007-10-10 17:46:00,1.8529,1.85294,1.85271,1.85289,56000000.0
2007-10-10 17:47:00,1.85273,1.85276,1.85259,1.85276,65000000.0
2007-10-10 17:48:00,1.85276,1.85287,1.85273,1.85287,61000000.0
2007-10-10 17:49:00,1.85269,1.85275,1.85229,1.85229,72000000.0
2007-10-10 17:50:00,1.85229,1.85231,1.8521,1.85216,53000000.0
2007-10-10 17:51:00,1.85228,1.85236,1.85214,1.85236,54000000.0
2007-10-10 17:52:00,1.85263,1.85278,1.8526,1.85275,51000000.0
2007-10-10 17:53:00,1.85255,1.85273,1.85251,1.85251,42000000.0
2007-10-10 17:54:00,1.8523,1.8523,1.85204,1.85204,32000000.0
2007-10-10 17:55:00,1.85205,1.85213,1.85205,1.85213,32000000.0
2007-10-10 17:56:00,1.85242,1.85259,1.85242,1.85248,47000000.0
2007-10-10 17:57:00,1.85242,1.85251,1.85225,1.85246,34000000.0
2007-10-10 17:58:00,1.8525,1.8527,1.8525,1.8527,44000000.0
2007-10-10 17:59:00,1.85273,1.85288,1.85258,1.85288,39000000.0
2007-10-10 18:00:00,1.8526,1.8526,1.85216,1.85216,32000000.0
2007-10-10 18:01:00,1.85188,1.85224,1.85182,1.85182,52000000.0
2007-10-10 18:02:00,1.85182,1.85235,1.85182,1.85235,30000000.0
2007-10-10 18:03:00,1.85252,1.85252,1.85235,1.85237,38000000.0
2007-10-10 18:04:00,1.85223,1.8524,1.85223,1.8524,38000000.0
2007-10-10 18:05:00,1.85245,1.8526,1.85243,1.85243,36000000.0
2007-10-10 18:06:00,1.85244,1.85279,1.85244,1.85247,32000000.0
2007-10-10 18:07:00,1.85241,1.85243,1.85235,1.85237,38000000.0
2007-10-10 18:08:00,1.85231,1.85243,1.85231,1.85243,56000000.0
2007-10-10 18:09:00,1.85242,1.8525,1.85232,1.8525,34000000.0
2007-10-10 18:10:00,1.85259,1.85267,1.85246,1.85248,26000000.0
2007-10-10 18:11:00,1.85239,1.85256,1.85239,1.85256,34000000.0
2007-10-10 18:12:00,1.8526,1.85268,1.85258,1.85268,24000000.0
2007-10-10 18:13:00,1.85253,1.85253,1.85236,1.85252,30000000.0
2007-10-10 18:14:00,1.85252,1.8527,1.85236,1.85236,22000000.0
2007-10-10 18:15:00,1.85218,1.85246,1.85218,1.85235,21000000.0
2007-10-10 18:16:00,1.8529,1.85293,1.85259,1.85289,66000000.0
2007-10-10 18:17:00,1.85271,1.85307,1.85265,1.853,60000000.0
2007-10-10 18:18:00,1.85327,1.85327,1.85314,1.85314,33000000.0
2007-10-10 18:19:00,1.85333,1.85336,1.85307,1.85307,46000000.0
2007-10-10 18:20:00,1.85304,1.85307,1.85294,1.85301,61000000.0
2007-10-10 18:21:00,1.85323,1.85323,1.853,1.853,37000000.0
2007-10-10 18:22:00,1.85276,1.85294,1.85272,1.85294,49000000.0
2007-10-10 18:23:00,1.85291,1.85297,1.85274,1.85289,34000000.0
2007-10-10 18:24:00,1.85272,1.85305,1.85272,1.85289,47000000.0
2007-10-10 18:25:00,1.85253,1.85272,1.85243,1.85269,31000000.0
2007-10-10 18:26:00,1.85251,1.85258,1.85244,1.85244,43000000.0
2007-10-10 18:27:00,1.85275,1.85286,1.85275,1.85276,35000000.0
2007-10-10 18:28:00,1.85266,1.85266,1.85247,1.85264,18000000.0
2007-10-10 18:29:00,1.85249,1.85249,1.85205,1.85205,24000000.0
2007-10-10 18:30:00,1.8523,1.8523,1.85202,1.8522,32000000.0
2007-10-10 18:31:00,1.85189,1.85202,1.85188,1.85188,46000000.0
2007-10-10 18:32:00,1.85187,1.85196,1.85168,1.8517,55000000.0
2007-10-10 18:33:00,1.85167,1.85191,1.85167,1.85191,29000000.0
2007-10-10 18:34:00,1.85214,1.85238,1.85214,1.85238,32000000.0
2007-10-10 18:35:00,1.8524,1.8524,1.85214,1.85216,47000000.0
2007-10-10 18:36:00,1.85203,1.85227,1.85203,1.85227,65000000.0
2007-10-10 18:37:00,1.85245,1.85245,1.85224,1.85225,63000000.0
2007-10-10 18:38:00,1.85223,1.85234,1.8521,1.8521,61000000.0
2007-10-10 18:39:00,1.85218,1.85218,1.8518,1.8518,37000000.0
2007-10-10 18:40:00,1.85218,1.85233,1.85197,1.85232,52000000.0
2007-10-10 18:41:00,1.85234,1.85243,1.85213,1.85239,68000000.0
2007-10-10 18:42:00,1.85239,1.8524,1.85224,1.85231,40000000.0
2007-10-10 18:43:00,1.85187,1.85187,1.85129,1.85129,39000000.0
2007-10-10 18:44:00,1.85151,1.85179,1.85151,1.85179,33000000.0
2007-10-10 18:45:00,1.85163,1.85188,1.8516,1.85188,57000000.0
2007-10-10 18:46:00,1.85175,1.85192,1.85173,1.85187,61000000.0
2007-10-10 18:47:00,1.85193,1.85195,1.85179,1.85195,41000000.0
2007-10-10 18:48:00,1.85206,1.8522,1.85206,1.8522,26000000.0
2007-10-10 18:49:00,1.85216,1.85216,1.85192,1.85207,31000000.0
2007-10-10 18:50:00,1.85197,1.85197,1.85175,1.85178,37000000.0
2007-10-10 18:51:00,1.85189,1.85196,1.8518,1.85196,17000000.0
2007-10-10 18:52:00,1.85174,1.85174,1.85151,1.85159,33000000.0
2007-10-10 18:53:00,1.85159,1.85178,1.85146,1.85178,31000000.0
2007-10-10 18:54:00,1.8518,1.85186,1.85175,1.85183,11000000.0
2007-10-10 18:55:00,1.85182,1.852,1.8516,1.852,22000000.0
2007-10-10 18:56:00,1.85208,1.85223,1.85202,1.85215,16000000.0
2007-10-10 18:57:00,1.85193,1.85212,1.85193,1.85212,15000000.0
2007-10-10 18:58:00,1.8523,1.85251,1.8523,1.8525,19000000.0
2007-10-10 18:59:00,1.85244,1.85251,1.85243,1.85251,26000000.0
2007-10-10 19:00:00,1.85257,1.85257,1.85246,1.85248,12000000.0
2007-10-10 19:01:00,1.85231,1.85231,1.85185,1.85185,18000000.0
2007-10-10 19:02:00,1.85175,1.85187,1.85171,1.85185,23000000.0
2007-10-10 19:03:00,1.85176,1.85182,1.85174,1.85174,21000000.0
2007-10-10 19:04:00,1.85144,1.85157,1.85126,1.85131,55000000.0
2007-10-10 19:05:00,1.85122,1.85182,1.85122,1.85182,42000000.0
2007-10-10 19:06:00,1.85196,1.85224,1.85189,1.85224,63000000.0
2007-10-10 19:07:00,1.85231,1.85241,1.85211,1.85241,39000000.0
2007-10-10 19:08:00,1.85242,1.85242,1.85207,1.85225,32000000.0
2007-10-10 19:09:00,1.85221,1.85221,1.85182,1.8519,56000000.0
2007-10-10 19:10:00,1.85173,1.85214,1.85173,1.85214,27000000.0
2007-10-10 19:11:00,1.85217,1.85232,1.85206,1.85232,36000000.0
2007-10-10 19:12:00,1.85235,1.85274,1.8523,1.85274,25000000.0
2007-10-10 19:13:00,1.85271,1.85314,1.85271,1.85292,23000000.0
2007-10-10 19:14:00,1.85281,1.85337,1.85281,1.85337,37000000.0
2007-10-10 19:15:00,1.85346,1.85346,1.85326,1.85344,17000000.0
2007-10-10 19:16:00,1.85332,1.85359,1.85302,1.85359,23000000.0
2007-10-10 19:17:00,1.85343,1.85343,1.85327,1.85333,17000000.0
2007-10-10 19:18:00,1.85337,1.85359,1.85334,1.85359,30000000.0
2007-10-10 19:19:00,1.85325,1.8534,1.85317,1.85335,36000000.0
2007-10-10 19:20:00,1.85362,1.85372,1.85344,1.85344,23000000.0
2007-10-10 19:21:00,1.85384,1.85402,1.85366,1.85393,21000000.0
2007-10-10 19:22:00,1.85407,1.85407,1.85383,1.85402,25000000.0
2007-10-10 19:23:00,1.85387,1.85403,1.85334,1.85399,12000000.0
2007-10-10 19:24:00,1.85388,1.85388,1.85318,1.85368,39000000.0
2007-10-10 19:25:00,1.85375,1.85434,1.85369,1.85434,49000000.0
2007-10-10 19:26:00,1.85432,1.85455,1.85432,1.85454,48000000.0
2007-10-10 19:27:00,1.85441,1.85479,1.8543,1.85479,51000000.0
2007-10-10 19:28:00,1.8551,1.8551,1.85482,1.85485,40000000.0
2007-10-10 19:29:00,1.85452,1.85452,1.85421,1.85442,28000000.0
2007-10-10 19:30:00,1.85432,1.85432,1.85384,1.85389,32000000.0
2007-10-10 19:31:00,1.85388,1.85423,1.85387,1.85423,28000000.0
2007-10-10 19:32:00,1.85442,1.8545,1.8543,1.8544,31000000.0
2007-10-10 19:33:00,1.85452,1.85478,1.85452,1.85455,14000000.0
2007-10-10 19:34:00,1.85453,1.85467,1.85439,1.85459,49000000.0
2007-10-10 19:35:00,1.85461,1.85461,1.85436,1.85436,28000000.0
2007-10-10 19:36:00,1.85433,1.85461,1.85433,1.8546,16000000.0
2007-10-10 19:37:00,1.85458,1.85459,1.85431,1.85432,26000000.0
2007-10-10 19:38:00,1.85428,1.85476,1.85428,1.85476,8000000.0
2007-10-10 19:39:00,1.85423,1.85464,1.85423,1.85426,13000000.0
2007-10-10 19:40:00,1.85478,1.85534,1.85478,1.85534,16000000.0
2007-10-10 19:41:00,1.85564,1.85569,1.85553,1.85559,17000000.0
2007-10-10 19:42:00,1.85553,1.85559,1.85545,1.85548,19000000.0
2007-10-10 19:43:00,1.85516,1.85527,1.85507,1.85508,21000000.0
2007-10-10 19:44:00,1.85561,1.85561,1.85432,1.85518,21000000.0
2007-10-10 19:45:00,1.85515,1.85527,1.85493,1.85514,33000000.0
2007-10-10 19:46:00,1.85485,1.85515,1.85472,1.85509,18000000.0
2007-10-10 19:47:00,1.85511,1.85548,1.85511,1.85548,22000000.0
2007-10-10 19:48:00,1.85537,1.85561,1.85534,1.85561,18000000.0
2007-10-10 19:49:00,1.85577,1.85599,1.85569,1.85571,27000000.0
2007-10-10 19:50:00,1.85575,1.85609,1.85575,1.8559,23000000.0
2007-10-10 19:51:00,1.85606,1.85611,1.85531,1.85531,25000000.0
2007-10-10 19:52:00,1.85585,1.85585,1.85521,1.85521,15000000.0
2007-10-10 19:53:00,1.85533,1.85554,1.85527,1.85538,21000000.0
2007-10-10 19:54:00,1.85536,1.85536,1.85504,1.85525,9000000.0
2007-10-10 19:55:00,1.85558,1.85563,1.85531,1.85558,30000000.0
2007-10-10 19:56:00,1.85612,1.85767,1.85612,1.85767,20000000.0
2007-10-10 19:57:00,1.8585,1.85867,1.85771,1.85771,12000000.0
2007-10-10 19:58:00,1.85733,1.85733,1.85704,1.85704,13000000.0
2007-10-10 19:59:00,1.8571,1.85718,1.85696,1.85708,31000000.0
2007-10-10 20:00:00,1.85681,1.85681,1.85633,1.85676,23000000.0
2007-10-10 20:01:00,1.85704,1.85709,1.85693,1.85693,13000000.0
2007-10-10 20:02:00,1.85681,1.85749,1.85681,1.85724,20000000.0
2007-10-10 20:03:00,1.85708,1.85708,1.85647,1.85704,18000000.0
2007-10-10 20:04:00,1.85715,1.85811,1.85715,1.85811,27000000.0
2007-10-10 20:05:00,1.85815,1.85815,1.85792,1.85807,23000000.0
2007-10-10 20:06:00,1.85809,1.85834,1.85764,1.85788,13000000.0
2007-10-10 20:07:00,1.85819,1.85849,1.85819,1.85823,29000000.0
2007-10-10 20:08:00,1.85832,1.85883,1.85832,1.85883,15000000.0
2007-10-10 20:09:00,1.85833,1.85842,1.85831,1.85834,17000000.0
2007-10-10 20:10:00,1.85843,1.85853,1.85825,1.85825,8000000.0
2007-10-10 20:11:00,1.858,1.85828,1.85793,1.85828,10000000.0
2007-10-10 20:12:00,1.8584,1.85879,1.8584,1.85879,15000000.0
2007-10-10 20:13:00,1.85863,1.85863,1.85827,1.85835,17000000.0
2007-10-10 20:14:00,1.85754,1.85754,1.8567,1.85701,15000000.0
2007-10-10 20:15:00,1.85704,1.85724,1.85702,1.85724,10000000.0
2007-10-10 20:16:00,1.85723,1.85737,1.85717,1.85721,22000000.0
2007-10-10 20:17:00,1.85735,1.85735,1.85659,1.85686,7000000.0
2007-10-10 20:18:00,1.85703,1.85724,1.85701,1.85709,24000000.0
2007-10-10 20:19:00,1.85698,1.85719,1.85698,1.85699,9000000.0
2007-10-10 20:20:00,1.85702,1.85704,1.85674,1.85682,14000000.0
2007-10-10 20:21:00,1.85669,1.85669,1.8563,1.8563,7000000.0
2007-10-10 20:22:00,1.85677,1.85677,1.85621,1.85651,12000000.0
2007-10-10 20:23:00,1.85662,1.85667,1.8565,1.8565,8000000.0
2007-10-10 20:24:00,1.85625,1.85636,1.85614,1.85617,15000000.0
2007-10-10 20:25:00,1.85597,1.85604,1.85578,1.8558,16000000.0
2007-10-10 20:26:00,1.85608,1.85633,1.85608,1.85622,22000000.0
2007-10-10 20:27:00,1.85622,1.85648,1.85622,1.85648,11000000.0
2007-10-10 20:28:00,1.85647,1.85671,1.85647,1.85671,7000000.0
2007-10-10 20:29:00,1.85658,1.85667,1.85611,1.85667,20000000.0
2007-10-10 20:30:00,1.85654,1.8567,1.85644,1.8567,27000000.0
2007-10-10 20:31:00,1.85676,1.85676,1.85664,1.85664,17000000.0
2007-10-10 20:32:00,1.85641,1.85641,1.85583,1.85583,20000000.0
2007-10-10 20:33:00,1.85579,1.85579,1.85495,1.85501,14000000.0
2007-10-10 20:34:00,1.85533,1.85552,1.85516,1.85518,28000000.0
2007-10-10 20:35:00,1.85519,1.85552,1.85519,1.85552,23000000.0
2007-10-10 20:36:00,1.85544,1.85549,1.85544,1.85548,11000000.0
2007-10-10 20:37:00,1.85546,1.8555,1.85539,1.85548,7000000.0
2007-10-10 20:38:00,1.85546,1.85548,1.85536,1.85548,10000000.0
2007-10-10 20:39:00,1.85536,1.8554,1.85522,1.85522,9000000.0
2007-10-10 20:40:00,1.85525,1.85543,1.85515,1.85515,8000000.0
2007-10-10 20:41:00,1.8552,1.85521,1.85493,1.85493,8000000.0
2007-10-10 20:42:00,1.85475,1.85482,1.85455,1.85455,15000000.0
2007-10-10 20:43:00,1.85451,1.85462,1.85445,1.85462,12000000.0
2007-10-10 20:44:00,1.85404,1.85428,1.85404,1.85415,7000000.0
2007-10-10 20:45:00,1.8544,1.8544,1.85398,1.85408,12000000.0
2007-10-10 20:46:00,1.8539,1.8539,1.85265,1.85347,9000000.0
2007-10-10 20:48:00,1.85347,1.85347,1.85293,1.85301,11000000.0
2007-10-10 20:49:00,1.85366,1.8537,1.85336,1.85336,18000000.0
2007-10-10 20:50:00,1.85341,1.85341,1.85307,1.85309,7000000.0
2007-10-10 20:51:00,1.85314,1.85374,1.85314,1.85374,18000000.0
2007-10-10 20:52:00,1.85388,1.85392,1.85373,1.85373,15000000.0
2007-10-10 20:53:00,1.85382,1.85427,1.85382,1.85427,8000000.0
2007-10-10 20:54:00,1.85429,1.85449,1.85429,1.85449,10000000.0
2007-10-10 20:55:00,1.85426,1.85426,1.85403,1.85409,8000000.0
2007-10-10 20:56:00,1.85401,1.85409,1.85386,1.85392,8000000.0
2007-10-10 20:57:00,1.85367,1.85413,1.85367,1.85401,18000000.0
2007-10-10 20:58:00,1.85432,1.85446,1.85432,1.85434,14000000.0
2007-10-10 20:59:00,1.85416,1.85416,1.85387,1.85387,8000000.0
2007-10-10 21:00:00,1.85413,1.85438,1.85413,1.85431,11000000.0
2007-10-10 21:01:00,1.85422,1.85431,1.85422,1.8543,16000000.0
2007-10-10 21:02:00,1.85425,1.85425,1.854,1.85405,7000000.0
2007-10-10 21:03:00,1.85399,1.85418,1.85398,1.85418,13000000.0
2007-10-10 21:04:00,1.85417,1.85448,1.85417,1.85417,8000000.0
2007-10-10 21:05:00,1.85439,1.85439,1.85403,1.85417,11000000.0
2007-10-10 21:06:00,1.85424,1.85426,1.85406,1.85426,8000000.0
2007-10-10 21:07:00,1.85392,1.85392,1.85367,1.85384,7000000.0
2007-10-10 21:08:00,1.85407,1.85407,1.85366,1.85366,11000000.0
2007-10-10 21:09:00,1.85354,1.85354,1.85319,1.8533,9000000.0
2007-10-10 21:10:00,1.85338,1.85338,1.85328,1.85338,5000000.0
2007-10-10 21:11:00,1.85318,1.85338,1.85318,1.85327,8000000.0
2007-10-10 21:12:00,1.85336,1.85341,1.851,1.85278,10000000.0
2007-10-10 21:13:00,1.85233,1.85282,1.85233,1.8525,8000000.0
2007-10-10 21:14:00,1.85222,1.85222,1.85153,1.85161,8000000.0
2007-10-10 21:15:00,1.85178,1.85258,1.85178,1.85258,11000000.0
2007-10-10 21:16:00,1.85243,1.85251,1.85221,1.85251,9000000.0
2007-10-10 21:17:00,1.85263,1.85269,1.85251,1.85265,7000000.0
2007-10-10 21:18:00,1.85261,1.85279,1.85261,1.85272,7000000.0
2007-10-10 21:19:00,1.8528,1.85305,1.8528,1.85284,8000000.0
2007-10-10 21:20:00,1.85304,1.85335,1.85304,1.85316,12000000.0
2007-10-10 21:21:00,1.85323,1.85324,1.85304,1.85313,8000000.0
2007-10-10 21:22:00,1.85283,1.85283,1.85245,1.85245,7000000.0
2007-10-10 21:23:00,1.85225,1.85229,1.85175,1.85175,10000000.0
2007-10-10 21:24:00,1.85156,1.85177,1.85156,1.85177,8000000.0
2007-10-10 21:25:00,1.85156,1.8516,1.8512,1.85141,9000000.0
2007-10-10 21:26:00,1.8516,1.85176,1.85157,1.85157,17000000.0
2007-10-10 21:27:00,1.85153,1.85153,1.85119,1.85141,31000000.0
2007-10-10 21:28:00,1.85126,1.85126,1.85071,1.85071,20000000.0
2007-10-10 21:29:00,1.85052,1.85052,1.85022,1.8503,11000000.0
2007-10-10 21:30:00,1.85034,1.85034,1.84984,1.85,9000000.0
2007-10-10 21:31:00,1.85025,1.85085,1.85025,1.85085,7000000.0
2007-10-10 21:32:00,1.85089,1.85089,1.8504,1.8504,8000000.0
2007-10-10 21:33:00,1.85047,1.85058,1.85047,1.85051,7000000.0
2007-10-10 21:34:00,1.85048,1.85069,1.85048,1.85069,10000000.0
2007-10-10 21:35:00,1.85091,1.85091,1.85053,1.85075,11000000.0
2007-10-10 21:36:00,1.85067,1.85067,1.85035,1.85058,11000000.0
2007-10-10 21:37:00,1.85065,1.85088,1.85065,1.85088,11000000.0
2007-10-10 21:38:00,1.8508,1.8508,1.85033,1.85039,26000000.0
2007-10-10 21:39:00,1.85028,1.85049,1.85025,1.85049,18000000.0
2007-10-10 21:40:00,1.85062,1.85125,1.85062,1.85125,12000000.0
2007-10-10 21:41:00,1.85116,1.85129,1.85116,1.85117,13000000.0
2007-10-10 21:42:00,1.85143,1.85146,1.85117,1.85117,7000000.0
2007-10-10 21:43:00,1.85143,1.85145,1.85113,1.85113,11000000.0
2007-10-10 21:44:00,1.85111,1.85124,1.85101,1.85106,18000000.0
2007-10-10 21:45:00,1.85122,1.85153,1.85122,1.85153,7000000.0
2007-10-10 21:46:00,1.85151,1.85153,1.8514,1.85142,15000000.0
2007-10-10 21:47:00,1.85138,1.85152,1.85136,1.85143,10000000.0
2007-10-10 21:48:00,1.85137,1.85145,1.85137,1.85138,7000000.0
2007-10-10 21:49:00,1.8513,1.8513,1.85086,1.85092,8000000.0
2007-10-10 21:50:00,1.85104,1.85146,1.85104,1.85146,10000000.0
2007-10-10 21:51:00,1.85169,1.85177,1.85164,1.85169,8000000.0
2007-10-10 21:52:00,1.85175,1.85175,1.85161,1.85164,10000000.0
2007-10-10 21:53:00,1.85159,1.85173,1.85159,1.85159,8000000.0
2007-10-10 21:54:00,1.85181,1.85181,1.85171,1.85171,9000000.0
2007-10-10 21:55:00,1.85163,1.85163,1.85117,1.85117,11000000.0
2007-10-10 21:56:00,1.85122,1.85135,1.85112,1.85135,7000000.0
2007-10-10 21:57:00,1.85153,1.852,1.85153,1.85193,13000000.0
2007-10-10 21:58:00,1.85176,1.85176,1.85157,1.85164,16000000.0
2007-10-10 21:59:00,1.8521,1.85232,1.85205,1.85206,25000000.0
2007-10-10 22:00:00,1.85231,1.85264,1.85231,1.85264,12000000.0
2007-10-10 22:01:00,1.85301,1.85313,1.85298,1.85313,19000000.0
2007-10-10 22:02:00,1.85301,1.85301,1.85246,1.85246,11000000.0
2007-10-10 22:03:00,1.85248,1.85268,1.85246,1.85265,33000000.0
2007-10-10 22:04:00,1.85253,1.85253,1.85231,1.85231,11000000.0
2007-10-10 22:05:00,1.85238,1.85254,1.85187,1.852,16000000.0
2007-10-10 22:06:00,1.85209,1.85246,1.85209,1.85231,8000000.0
2007-10-10 22:07:00,1.85231,1.85265,1.85223,1.85265,15000000.0
2007-10-10 22:08:00,1.85264,1.85265,1.85254,1.85254,30000000.0
2007-10-10 22:09:00,1.85239,1.85239,1.85201,1.85201,13000000.0
2007-10-10 22:10:00,1.85201,1.85201,1.85133,1.85192,8000000.0
2007-10-10 22:11:00,1.85186,1.85186,1.85176,1.85177,11000000.0
2007-10-10 22:12:00,1.8516,1.85172,1.85158,1.85158,15000000.0
2007-10-10 22:13:00,1.85174,1.85201,1.85174,1.85185,10000000.0
2007-10-10 22:14:00,1.85198,1.85198,1.85141,1.85151,13000000.0
2007-10-10 22:15:00,1.85183,1.85183,1.85133,1.85133,9000000.0
2007-10-10 22:16:00,1.85145,1.85199,1.85145,1.85199,8000000.0
2007-10-10 22:17:00,1.8518,1.85215,1.85177,1.85177,16000000.0
2007-10-10 22:18:00,1.85177,1.85222,1.85177,1.85222,9000000.0
2007-10-10 22:19:00,1.85245,1.85246,1.8523,1.85231,9000000.0
2007-10-10 22:20:00,1.85208,1.85234,1.85167,1.85229,7000000.0
2007-10-10 22:21:00,1.85224,1.85242,1.85224,1.85242,11000000.0
2007-10-10 22:22:00,1.85251,1.85259,1.8525,1.85256,11000000.0
2007-10-10 22:23:00,1.85246,1.85246,1.8522,1.8522,15000000.0
2007-10-10 22:24:00,1.85198,1.85234,1.85198,1.85212,10000000.0
2007-10-10 22:25:00,1.85247,1.85247,1.85227,1.85227,8000000.0
2007-10-10 22:26:00,1.85237,1.85238,1.85217,1.85237,10000000.0
2007-10-10 22:27:00,1.85221,1.85236,1.85221,1.85222,10000000.0
2007-10-10 22:28:00,1.85219,1.85219,1.85196,1.85203,8000000.0
2007-10-10 22:29:00,1.85193,1.852,1.8519,1.85199,7000000.0
2007-10-10 22:30:00,1.85162,1.8517,1.85147,1.8517,11000000.0
2007-10-10 22:31:00,1.85177,1.85178,1.85172,1.85173,22000000.0
2007-10-10 22:32:00,1.85157,1.85174,1.85148,1.85174,7000000.0
2007-10-10 22:33:00,1.85166,1.85166,1.8513,1.8513,38000000.0
2007-10-10 22:34:00,1.85122,1.85138,1.85106,1.85122,47000000.0
2007-10-10 22:35:00,1.85153,1.85157,1.85144,1.85156,27000000.0
2007-10-10 22:36:00,1.85164,1.85167,1.85148,1.85148,7000000.0
2007-10-10 22:37:00,1.85143,1.85159,1.85143,1.85143,28000000.0
2007-10-10 22:38:00,1.85154,1.8518,1.85144,1.8518,6000000.0
2007-10-10 22:39:00,1.85159,1.85159,1.85144,1.85144,11000000.0
2007-10-10 22:40:00,1.85167,1.85168,1.8516,1.8516,9000000.0
2007-10-10 22:41:00,1.85145,1.85159,1.85145,1.85151,16000000.0
2007-10-10 22:42:00,1.85151,1.85163,1.85148,1.85148,9000000.0
2007-10-10 22:43:00,1.85144,1.85152,1.85127,1.85127,11000000.0
2007-10-10 22:44:00,1.85108,1.85111,1.85102,1.85102,8000000.0
2007-10-10 22:45:00,1.85113,1.85155,1.85113,1.85155,12000000.0
2007-10-10 22:46:00,1.8517,1.85191,1.8517,1.8519,9000000.0
2007-10-10 22:47:00,1.85182,1.85182,1.85167,1.85182,16000000.0
2007-10-10 22:48:00,1.85184,1.85188,1.85169,1.8517,11000000.0
2007-10-10 22:49:00,1.85165,1.85165,1.85152,1.85159,12000000.0
2007-10-10 22:50:00,1.85145,1.85147,1.85119,1.85119,16000000.0
2007-10-10 22:51:00,1.85127,1.85149,1.85127,1.85141,10000000.0
2007-10-10 22:52:00,1.85127,1.85131,1.85127,1.85129,10000000.0
2007-10-10 22:53:00,1.85142,1.85184,1.85142,1.85161,8000000.0
2007-10-10 22:54:00,1.85174,1.85187,1.85173,1.85185,7000000.0
2007-10-10 22:55:00,1.85182,1.85182,1.85137,1.85137,9000000.0
2007-10-10 22:56:00,1.85154,1.85168,1.85154,1.85166,8000000.0
2007-10-10 22:57:00,1.8519,1.85212,1.8519,1.85205,7000000.0
2007-10-10 22:58:00,1.85192,1.852,1.85186,1.85196,7000000.0
2007-10-10 22:59:00,1.85192,1.85192,1.8517,1.85173,9000000.0
2007-10-10 23:00:00,1.85161,1.85161,1.85139,1.85139,12000000.0
2007-10-10 23:01:00,1.85154,1.85168,1.85144,1.85168,9000000.0
2007-10-10 23:02:00,1.85194,1.85256,1.85194,1.85244,7000000.0
2007-10-10 23:03:00,1.85227,1.8526,1.85193,1.85193,12000000.0
2007-10-10 23:04:00,1.85207,1.85247,1.85207,1.85247,9000000.0
2007-10-10 23:05:00,1.85241,1.85247,1.85183,1.85183,11000000.0
2007-10-10 23:06:00,1.85177,1.85207,1.85177,1.852,8000000.0
2007-10-10 23:07:00,1.85213,1.85236,1.85213,1.85236,8000000.0
2007-10-10 23:08:00,1.85142,1.85239,1.85142,1.85239,15000000.0
2007-10-10 23:09:00,1.85226,1.85228,1.85221,1.85221,7000000.0
2007-10-10 23:10:00,1.85224,1.85247,1.85215,1.85243,8000000.0
2007-10-10 23:11:00,1.85258,1.85258,1.8523,1.8523,8000000.0
2007-10-10 23:12:00,1.85244,1.85261,1.85237,1.85256,8000000.0
2007-10-10 23:13:00,1.85237,1.8525,1.85222,1.85222,7000000.0
2007-10-10 23:14:00,1.85177,1.85202,1.85177,1.85202,9000000.0
2007-10-10 23:15:00,1.85189,1.85189,1.85125,1.85185,8000000.0
2007-10-10 23:16:00,1.85161,1.85193,1.85129,1.85193,9000000.0
2007-10-10 23:17:00,1.85158,1.85182,1.8511,1.8511,11000000.0
2007-10-10 23:18:00,1.8518,1.8518,1.85165,1.8517,9000000.0
2007-10-10 23:19:00,1.85173,1.85182,1.8514,1.85182,9000000.0
2007-10-10 23:20:00,1.85163,1.85178,1.85152,1.85178,8000000.0
2007-10-10 23:21:00,1.85164,1.8518,1.8516,1.8516,7000000.0
2007-10-10 23:22:00,1.85151,1.85181,1.85151,1.85181,7000000.0
2007-10-10 23:23:00,1.85197,1.852,1.85184,1.85184,7000000.0
2007-10-10 23:24:00,1.85193,1.85231,1.85193,1.85221,9000000.0
2007-10-10 23:25:00,1.85239,1.8525,1.85237,1.85237,10000000.0
2007-10-10 23:26:00,1.85226,1.8523,1.85217,1.8523,5000000.0
2007-10-10 23:27:00,1.85235,1.85239,1.85219,1.85221,8000000.0
2007-10-10 23:28:00,1.85211,1.8522,1.85198,1.85206,8000000.0
2007-10-10 23:29:00,1.8522,1.85228,1.8522,1.85225,25000000.0
2007-10-10 23:30:00,1.85221,1.85227,1.8522,1.85221,16000000.0
2007-10-10 23:31:00,1.85208,1.85225,1.85203,1.85212,14000000.0
2007-10-10 23:32:00,1.85223,1.85337,1.85223,1.85279,9000000.0
2007-10-10 23:33:00,1.85289,1.85322,1.85289,1.85322,8000000.0
2007-10-10 23:34:00,1.85323,1.85323,1.85305,1.85305,9000000.0
2007-10-10 23:35:00,1.85299,1.85367,1.85299,1.85362,12000000.0
2007-10-10 23:36:00,1.85398,1.85399,1.85377,1.85396,9000000.0
2007-10-10 23:37:00,1.85382,1.85396,1.85372,1.85372,8000000.0
2007-10-10 23:38:00,1.85359,1.85363,1.85347,1.85355,8000000.0
2007-10-10 23:39:00,1.85385,1.85398,1.85373,1.85385,11000000.0
2007-10-10 23:40:00,1.85345,1.85345,1.85316,1.85319,21000000.0
2007-10-10 23:41:00,1.85344,1.85346,1.85325,1.85325,8000000.0
2007-10-10 23:42:00,1.85322,1.85342,1.85322,1.85342,19000000.0
2007-10-10 23:43:00,1.8534,1.85341,1.85323,1.85323,8000000.0
2007-10-10 23:44:00,1.85325,1.8535,1.85316,1.8535,8000000.0
2007-10-10 23:45:00,1.85387,1.85418,1.85387,1.85387,7000000.0
2007-10-10 23:46:00,1.85387,1.85455,1.85387,1.85438,8000000.0
2007-10-10 23:47:00,1.85425,1.85436,1.85415,1.85422,11000000.0
2007-10-10 23:48:00,1.85403,1.85405,1.85391,1.85404,8000000.0
2007-10-10 23:49:00,1.85424,1.85428,1.85361,1.85361,9000000.0
2007-10-10 23:50:00,1.85383,1.85424,1.85383,1.85386,8000000.0
2007-10-10 23:51:00,1.85372,1.85387,1.85364,1.85376,10000000.0
2007-10-10 23:52:00,1.85422,1.85433,1.85358,1.85358,7000000.0
2007-10-10 23:53:00,1.85365,1.85411,1.85365,1.85411,10000000.0
2007-10-10 23:54:00,1.85419,1.8546,1.85409,1.85411,7000000.0
2007-10-10 23:55:00,1.85418,1.85432,1.85415,1.85432,9000000.0
2007-10-10 23:56:00,1.85426,1.85463,1.85426,1.85447,12000000.0
2007-10-10 23:57:00,1.85454,1.85454,1.85421,1.85452,25000000.0
2007-10-10 23:58:00,1.85448,1.8547,1.85448,1.85452,8000000.0
2007-10-10 23:59:00,1.85458,1.85464,1.8541,1.85464,18000000.0
2007-10-11 00:00:00,1.85502,1.85524,1.85492,1.85518,7000000.0
2007-10-11 00:01:00,1.85601,1.85602,1.8558,1.8559,8000000.0
2007-10-11 00:02:00,1.85581,1.85581,1.85529,1.85532,9000000.0
2007-10-11 00:03:00,1.85527,1.8553,1.85527,1.85528,12000000.0
2007-10-11 00:04:00,1.85547,1.85547,1.85536,1.85544,10000000.0
2007-10-11 00:05:00,1.85552,1.85552,1.85514,1.85537,9000000.0
2007-10-11 00:06:00,1.85511,1.85511,1.85492,1.85492,8000000.0
2007-10-11 00:07:00,1.8551,1.85529,1.85497,1.85529,9000000.0
2007-10-11 00:08:00,1.85501,1.85501,1.85479,1.85489,8000000.0
2007-10-11 00:09:00,1.85513,1.85513,1.85451,1.85453,9000000.0
2007-10-11 00:10:00,1.85472,1.85494,1.85471,1.85471,23000000.0
2007-10-11 00:11:00,1.85475,1.85483,1.85468,1.85483,11000000.0
2007-10-11 00:12:00,1.855,1.855,1.85465,1.85467,9000000.0
2007-10-11 00:13:00,1.85488,1.85497,1.85466,1.85466,8000000.0
2007-10-11 00:14:00,1.85441,1.85456,1.85441,1.8545,7000000.0
2007-10-11 00:15:00,1.85429,1.85467,1.85429,1.85467,7000000.0
2007-10-11 00:16:00,1.85459,1.85517,1.85459,1.85517,9000000.0
2007-10-11 00:17:00,1.85533,1.85553,1.85533,1.8554,7000000.0
2007-10-11 00:18:00,1.85507,1.85507,1.85461,1.85487,8000000.0
2007-10-11 00:19:00,1.85508,1.85508,1.85473,1.85494,11000000.0
2007-10-11 00:20:00,1.8548,1.85487,1.85462,1.85487,9000000.0
2007-10-11 00:21:00,1.85512,1.85512,1.85493,1.85493,8000000.0
2007-10-11 00:22:00,1.85496,1.8551,1.85496,1.85506,8000000.0
2007-10-11 00:23:00,1.85519,1.85519,1.85497,1.85501,7000000.0
2007-10-11 00:24:00,1.85504,1.85514,1.85493,1.85493,8000000.0
2007-10-11 00:25:00,1.85472,1.85483,1.8546,1.85483,11000000.0
2007-10-11 00:26:00,1.85526,1.85526,1.85493,1.85506,7000000.0
2007-10-11 00:27:00,1.8548,1.85538,1.8548,1.85538,10000000.0
2007-10-11 00:28:00,1.85549,1.85583,1.85531,1.85531,8000000.0
2007-10-11 00:29:00,1.85494,1.85564,1.85494,1.85504,10000000.0
2007-10-11 00:30:00,1.85563,1.85565,1.85543,1.85548,7000000.0
2007-10-11 00:31:00,1.85541,1.85541,1.85528,1.85528,7000000.0
2007-10-11 00:32:00,1.85516,1.8554,1.85514,1.8554,7000000.0
2007-10-11 00:33:00,1.85558,1.85563,1.85551,1.85563,9000000.0
2007-10-11 00:34:00,1.85533,1.85533,1.85499,1.85502,23000000.0
2007-10-11 00:35:00,1.85504,1.85504,1.85472,1.85479,7000000.0
2007-10-11 00:36:00,1.85446,1.85446,1.85412,1.85412,9000000.0
2007-10-11 00:37:00,1.85208,1.85436,1.85208,1.85436,8000000.0
2007-10-11 00:38:00,1.85429,1.85442,1.85421,1.85421,7000000.0
2007-10-11 00:39:00,1.85431,1.85431,1.85407,1.85407,7000000.0
2007-10-11 00:40:00,1.85409,1.85428,1.854,1.854,7000000.0
2007-10-11 00:41:00,1.854,1.85401,1.85383,1.85383,8000000.0
2007-10-11 00:42:00,1.85387,1.85392,1.85372,1.85372,8000000.0
2007-10-11 00:43:00,1.85387,1.85404,1.85378,1.85378,7000000.0
2007-10-11 00:44:00,1.85352,1.8536,1.853,1.85313,11000000.0
2007-10-11 00:45:00,1.85287,1.85374,1.85287,1.85374,16000000.0
2007-10-11 00:46:00,1.85399,1.85399,1.85373,1.85382,10000000.0
2007-10-11 00:47:00,1.85395,1.85395,1.8537,1.85372,7000000.0
2007-10-11 00:48:00,1.85367,1.85367,1.85345,1.85348,8000000.0
2007-10-11 00:49:00,1.85332,1.85332,1.85308,1.85313,10000000.0
2007-10-11 00:50:00,1.85296,1.85301,1.85268,1.85268,10000000.0
2007-10-11 00:51:00,1.85257,1.8526,1.8525,1.8526,8000000.0
2007-10-11 00:52:00,1.85307,1.85361,1.85307,1.85345,7000000.0
2007-10-11 00:53:00,1.85354,1.85358,1.85323,1.85333,11000000.0
2007-10-11 00:54:00,1.85346,1.85346,1.85315,1.85315,10000000.0
2007-10-11 00:55:00,1.85329,1.85329,1.8531,1.85322,7000000.0
2007-10-11 00:56:00,1.85327,1.85327,1.85304,1.85313,11000000.0
2007-10-11 00:57:00,1.85313,1.85331,1.85313,1.85326,8000000.0
2007-10-11 00:58:00,1.85344,1.85348,1.85339,1.85348,10000000.0
2007-10-11 00:59:00,1.85344,1.85348,1.85336,1.85348,7000000.0
2007-10-11 01:00:00,1.85325,1.85325,1.85202,1.85202,19000000.0
2007-10-11 01:01:00,1.8518,1.85215,1.8518,1.85199,12000000.0
2007-10-11 01:02:00,1.85206,1.85257,1.85192,1.85257,8000000.0
2007-10-11 01:03:00,1.85228,1.85228,1.85199,1.85208,7000000.0
2007-10-11 01:04:00,1.85222,1.85253,1.85222,1.85236,8000000.0
2007-10-11 01:05:00,1.85273,1.85279,1.85241,1.85242,7000000.0
2007-10-11 01:06:00,1.8522,1.85259,1.8522,1.85259,8000000.0
2007-10-11 01:07:00,1.85282,1.85284,1.85255,1.85284,10000000.0
2007-10-11 01:08:00,1.85263,1.85303,1.85263,1.85303,10000000.0
2007-10-11 01:09:00,1.85317,1.85322,1.85299,1.85302,8000000.0
2007-10-11 01:10:00,1.85307,1.85315,1.85284,1.85313,10000000.0
2007-10-11 01:11:00,1.85317,1.85339,1.85317,1.85324,11000000.0
2007-10-11 01:12:00,1.85324,1.85324,1.85308,1.8532,8000000.0
2007-10-11 01:13:00,1.85331,1.85337,1.85329,1.8533,8000000.0
2007-10-11 01:14:00,1.8533,1.8533,1.85307,1.85322,10000000.0
2007-10-11 01:15:00,1.85327,1.85327,1.85309,1.85326,10000000.0
2007-10-11 01:16:00,1.85336,1.85348,1.85336,1.85337,8000000.0
2007-10-11 01:17:00,1.85326,1.85349,1.85311,1.85317,11000000.0
2007-10-11 01:18:00,1.85359,1.8538,1.85344,1.8538,10000000.0
2007-10-11 01:19:00,1.85389,1.85389,1.85369,1.85369,11000000.0
2007-10-11 01:20:00,1.85375,1.85378,1.85338,1.85347,13000000.0
2007-10-11 01:21:00,1.85359,1.85361,1.85322,1.85322,7000000.0
2007-10-11 01:22:00,1.85329,1.85346,1.85327,1.85344,7000000.0
2007-10-11 01:23:00,1.85359,1.85381,1.85343,1.85381,8000000.0
2007-10-11 01:24:00,1.85402,1.85402,1.8537,1.85393,7000000.0
2007-10-11 01:25:00,1.85396,1.85405,1.85384,1.85384,9000000.0
2007-10-11 01:26:00,1.85385,1.85395,1.85385,1.85395,14000000.0
2007-10-11 01:27:00,1.85401,1.85413,1.85398,1.85413,15000000.0
2007-10-11 01:28:00,1.85431,1.85431,1.854,1.854,9000000.0
2007-10-11 01:29:00,1.85386,1.8541,1.85385,1.85385,10000000.0
2007-10-11 01:30:00,1.85364,1.85394,1.85364,1.85394,10000000.0
2007-10-11 01:31:00,1.85364,1.85381,1.85345,1.85359,7000000.0
2007-10-11 01:32:00,1.8536,1.8536,1.85313,1.85313,18000000.0
2007-10-11 01:33:00,1.85326,1.85341,1.85326,1.85327,20000000.0
2007-10-11 01:34:00,1.85333,1.85386,1.85333,1.85386,16000000.0
2007-10-11 01:35:00,1.85375,1.85375,1.85363,1.85365,8000000.0
2007-10-11 01:36:00,1.85368,1.85404,1.85368,1.85404,9000000.0
2007-10-11 01:37:00,1.85404,1.85407,1.85366,1.8539,7000000.0
2007-10-11 01:38:00,1.85391,1.85391,1.85377,1.85377,12000000.0
2007-10-11 01:39:00,1.85375,1.8539,1.85373,1.85373,12000000.0
2007-10-11 01:40:00,1.85362,1.85362,1.85304,1.85304,7000000.0
2007-10-11 01:41:00,1.85271,1.85279,1.85263,1.85279,11000000.0
2007-10-11 01:42:00,1.85264,1.85266,1.85261,1.85264,7000000.0
2007-10-11 01:43:00,1.85276,1.85298,1.85265,1.85295,8000000.0
2007-10-11 01:44:00,1.85255,1.85258,1.85255,1.85255,7000000.0
2007-10-11 01:45:00,1.85207,1.8521,1.852,1.85205,7000000.0
2007-10-11 01:46:00,1.85294,1.85294,1.85273,1.85293,7000000.0
2007-10-11 01:47:00,1.8529,1.85302,1.85287,1.85291,14000000.0
2007-10-11 01:48:00,1.85286,1.85307,1.85286,1.85307,7000000.0
2007-10-11 01:49:00,1.85317,1.85342,1.85317,1.85324,8000000.0
2007-10-11 01:50:00,1.85322,1.85331,1.85322,1.85328,10000000.0
2007-10-11 01:52:00,1.85343,1.85357,1.85343,1.85355,13000000.0
2007-10-11 01:53:00,1.85357,1.85357,1.85341,1.85348,7000000.0
2007-10-11 01:54:00,1.85344,1.85344,1.85302,1.85305,9000000.0
2007-10-11 01:55:00,1.85297,1.85305,1.85267,1.8528,12000000.0
2007-10-11 01:56:00,1.853,1.85334,1.853,1.85334,17000000.0
2007-10-11 01:57:00,1.85332,1.8534,1.85307,1.85307,13000000.0
2007-10-11 01:58:00,1.85297,1.85314,1.85297,1.85311,10000000.0
2007-10-11 01:59:00,1.85286,1.853,1.85285,1.8529,7000000.0
2007-10-11 02:00:00,1.8531,1.8531,1.85293,1.85298,10000000.0
2007-10-11 02:01:00,1.85306,1.85313,1.85283,1.85308,8000000.0
2007-10-11 02:02:00,1.85317,1.85317,1.85306,1.85313,5000000.0
2007-10-11 02:03:00,1.85334,1.85371,1.8516,1.85327,10000000.0
2007-10-11 02:04:00,1.85282,1.85296,1.85261,1.85261,8000000.0
2007-10-11 02:05:00,1.85277,1.8529,1.85271,1.85285,10000000.0
2007-10-11 02:06:00,1.8528,1.8528,1.85253,1.85267,10000000.0
2007-10-11 02:07:00,1.85266,1.85266,1.85239,1.85239,8000000.0
2007-10-11 02:08:00,1.85232,1.85251,1.85208,1.85251,8000000.0
2007-10-11 02:10:00,1.85239,1.85247,1.85223,1.85223,9000000.0
2007-10-11 02:11:00,1.85236,1.85236,1.8521,1.8521,8000000.0
2007-10-11 02:12:00,1.85164,1.85167,1.8515,1.85166,8000000.0
2007-10-11 02:13:00,1.85152,1.85152,1.85092,1.85092,7000000.0
2007-10-11 02:14:00,1.85073,1.85091,1.85071,1.85071,9000000.0
2007-10-11 02:15:00,1.85056,1.85078,1.85056,1.85063,8000000.0
2007-10-11 02:16:00,1.85108,1.85133,1.85108,1.85128,8000000.0
2007-10-11 02:17:00,1.85094,1.85121,1.8509,1.85121,9000000.0
2007-10-11 02:18:00,1.85094,1.85139,1.85094,1.85139,7000000.0
2007-10-11 02:19:00,1.85148,1.85162,1.85129,1.85162,11000000.0
2007-10-11 02:20:00,1.85192,1.85205,1.85176,1.85176,6000000.0
2007-10-11 02:21:00,1.85191,1.852,1.85131,1.85131,7000000.0
2007-10-11 02:22:00,1.8523,1.8523,1.8522,1.85225,8000000.0
2007-10-11 02:23:00,1.85213,1.85254,1.85183,1.85254,10000000.0
2007-10-11 02:24:00,1.85262,1.85262,1.85246,1.85246,11000000.0
2007-10-11 02:25:00,1.85256,1.85259,1.85243,1.85243,11000000.0
2007-10-11 02:26:00,1.8526,1.8527,1.85258,1.8527,8000000.0
2007-10-11 02:27:00,1.85282,1.85282,1.85264,1.85264,9000000.0
2007-10-11 02:28:00,1.8532,1.8532,1.85315,1.85317,5000000.0
2007-10-11 02:29:00,1.85259,1.85259,1.85226,1.8523,7000000.0
2007-10-11 02:30:00,1.85221,1.85242,1.85217,1.85242,5000000.0
2007-10-11 02:31:00,1.8522,1.8522,1.85175,1.85175,8000000.0
2007-10-11 02:32:00,1.85174,1.85198,1.85173,1.85189,8000000.0
2007-10-11 02:34:00,1.85192,1.85207,1.85189,1.85207,7000000.0
2007-10-11 02:35:00,1.85212,1.85214,1.85175,1.85175,11000000.0
2007-10-11 02:36:00,1.85114,1.85133,1.85107,1.85107,7000000.0
2007-10-11 02:37:00,1.85123,1.85149,1.85123,1.85149,7000000.0
2007-10-11 02:38:00,1.8514,1.8514,1.85112,1.85115,7000000.0
2007-10-11 02:39:00,1.85116,1.85116,1.85093,1.85093,8000000.0
2007-10-11 02:40:00,1.85099,1.85108,1.85097,1.85097,7000000.0
2007-10-11 02:41:00,1.85112,1.85112,1.85102,1.85102,8000000.0
2007-10-11 02:42:00,1.85104,1.85126,1.8509,1.85126,7000000.0
2007-10-11 02:43:00,1.85135,1.85144,1.85126,1.85132,9000000.0
2007-10-11 02:44:00,1.85112,1.85117,1.85084,1.85084,10000000.0
2007-10-11 02:45:00,1.8508,1.85125,1.8508,1.85125,8000000.0
2007-10-11 02:46:00,1.85123,1.85129,1.85114,1.85118,7000000.0
2007-10-11 02:47:00,1.85138,1.85153,1.85138,1.85153,11000000.0
2007-10-11 02:48:00,1.85147,1.85151,1.85117,1.85117,8000000.0
2007-10-11 02:49:00,1.85105,1.85131,1.85105,1.85131,11000000.0
2007-10-11 02:50:00,1.85211,1.85249,1.85211,1.85249,7000000.0
2007-10-11 02:51:00,1.85322,1.8536,1.85288,1.8536,8000000.0
2007-10-11 02:52:00,1.85374,1.8538,1.85345,1.85351,10000000.0
2007-10-11 02:53:00,1.85395,1.8541,1.85395,1.85405,8000000.0
2007-10-11 02:54:00,1.85403,1.85421,1.85393,1.85393,8000000.0
2007-10-11 02:55:00,1.85321,1.85321,1.8526,1.85269,8000000.0
2007-10-11 02:56:00,1.85273,1.85273,1.85228,1.85249,7000000.0
2007-10-11 02:57:00,1.85275,1.85275,1.85251,1.85269,8000000.0
2007-10-11 02:58:00,1.85246,1.85263,1.85246,1.85255,9000000.0
2007-10-11 02:59:00,1.85274,1.85288,1.85265,1.85288,9000000.0
2007-10-11 03:00:00,1.85274,1.85299,1.85274,1.85299,8000000.0
2007-10-11 03:01:00,1.85252,1.85256,1.85231,1.8524,8000000.0
2007-10-11 03:02:00,1.85231,1.85246,1.85215,1.85227,6000000.0
2007-10-11 03:03:00,1.85256,1.85258,1.85233,1.85233,7000000.0
2007-10-11 03:04:00,1.8522,1.85233,1.85194,1.85221,7000000.0
2007-10-11 03:05:00,1.85225,1.85231,1.85215,1.85216,8000000.0
2007-10-11 03:06:00,1.85212,1.85232,1.85209,1.85209,6000000.0
2007-10-11 03:07:00,1.85211,1.85217,1.85206,1.85217,8000000.0
2007-10-11 03:08:00,1.85214,1.85214,1.85199,1.85199,6000000.0
2007-10-11 03:09:00,1.85169,1.85169,1.85162,1.85162,8000000.0
2007-10-11 03:10:00,1.85163,1.85195,1.85163,1.85194,7000000.0
2007-10-11 03:11:00,1.85186,1.85197,1.85177,1.85188,10000000.0
2007-10-11 03:12:00,1.8519,1.85201,1.85188,1.85196,7000000.0
2007-10-11 03:13:00,1.85196,1.85197,1.85179,1.85179,11000000.0
2007-10-11 03:14:00,1.85176,1.85177,1.85159,1.85167,11000000.0
2007-10-11 03:15:00,1.8517,1.85221,1.8517,1.85221,7000000.0
2007-10-11 03:16:00,1.8522,1.8522,1.85164,1.85209,7000000.0
2007-10-11 03:17:00,1.85223,1.85238,1.85175,1.85223,11000000.0
2007-10-11 03:18:00,1.85209,1.85223,1.85208,1.85214,10000000.0
2007-10-11 03:19:00,1.85211,1.85212,1.85148,1.85148,7000000.0
2007-10-11 03:20:00,1.8516,1.8516,1.85115,1.85115,7000000.0
2007-10-11 03:21:00,1.85086,1.85089,1.85045,1.85083,7000000.0
2007-10-11 03:22:00,1.85094,1.851,1.85083,1.85094,7000000.0
2007-10-11 03:23:00,1.85094,1.85094,1.85012,1.85012,7000000.0
2007-10-11 03:24:00,1.85001,1.85058,1.84829,1.85058,8000000.0
2007-10-11 03:25:00,1.85058,1.85058,1.85028,1.85035,8000000.0
2007-10-11 03:26:00,1.85033,1.85054,1.85007,1.85054,10000000.0
2007-10-11 03:27:00,1.85025,1.85025,1.84998,1.85004,8000000.0
2007-10-11 03:28:00,1.84997,1.84997,1.84959,1.84959,10000000.0
2007-10-11 03:29:00,1.84977,1.84989,1.84959,1.84965,11000000.0
2007-10-11 03:30:00,1.85005,1.85033,1.84977,1.84977,6000000.0
2007-10-11 03:31:00,1.84953,1.85047,1.84953,1.85047,9000000.0
2007-10-11 03:32:00,1.85079,1.85153,1.85079,1.85153,5000000.0
2007-10-11 03:33:00,1.85124,1.85124,1.85026,1.85026,7000000.0
2007-10-11 03:34:00,1.85045,1.85075,1.85043,1.85046,10000000.0
2007-10-11 03:35:00,1.85047,1.85073,1.85047,1.8506,10000000.0
2007-10-11 03:36:00,1.85057,1.85081,1.85052,1.85066,11000000.0
2007-10-11 03:37:00,1.85062,1.85093,1.85062,1.85093,9000000.0
2007-10-11 03:38:00,1.85149,1.85226,1.85149,1.85226,6000000.0
2007-10-11 03:39:00,1.85204,1.85204,1.85157,1.85157,8000000.0
2007-10-11 03:40:00,1.85189,1.8519,1.85172,1.85178,7000000.0
2007-10-11 03:41:00,1.85168,1.85181,1.85141,1.85141,10000000.0
2007-10-11 03:42:00,1.85104,1.85104,1.85069,1.85078,10000000.0
2007-10-11 03:43:00,1.85012,1.85012,1.84984,1.84988,7000000.0
2007-10-11 03:44:00,1.84999,1.85042,1.84999,1.85042,8000000.0
2007-10-11 03:45:00,1.85052,1.85061,1.85029,1.85029,8000000.0
2007-10-11 03:46:00,1.84963,1.84972,1.84961,1.84972,7000000.0
2007-10-11 03:47:00,1.8497,1.84984,1.84939,1.84939,7000000.0
2007-10-11 03:48:00,1.85019,1.85019,1.84935,1.84991,9000000.0
2007-10-11 03:49:00,1.85023,1.85057,1.85023,1.85057,8000000.0
2007-10-11 03:50:00,1.85038,1.85038,1.84965,1.84965,8000000.0
2007-10-11 03:51:00,1.85028,1.85028,1.85008,1.85027,9000000.0
2007-10-11 03:52:00,1.85027,1.8503,1.85013,1.85022,5000000.0
2007-10-11 03:53:00,1.85,1.85012,1.8499,1.84992,10000000.0
2007-10-11 03:54:00,1.85002,1.85053,1.84998,1.85053,9000000.0
2007-10-11 03:55:00,1.85025,1.85025,1.84976,1.8498,7000000.0
2007-10-11 03:56:00,1.84976,1.85016,1.84972,1.85016,7000000.0
2007-10-11 03:57:00,1.85017,1.85055,1.85017,1.85055,8000000.0
2007-10-11 03:58:00,1.85044,1.85072,1.85038,1.8505,8000000.0
2007-10-11 03:59:00,1.85054,1.85054,1.85035,1.85035,7000000.0
2007-10-11 04:00:00,1.85035,1.85055,1.85035,1.85049,10000000.0
2007-10-11 04:01:00,1.85041,1.85046,1.85036,1.85043,7000000.0
2007-10-11 04:02:00,1.85025,1.8504,1.85025,1.8504,8000000.0
2007-10-11 04:03:00,1.85035,1.85043,1.85023,1.85036,8000000.0
2007-10-11 04:04:00,1.85033,1.85043,1.85009,1.85009,8000000.0
2007-10-11 04:05:00,1.85029,1.85029,1.84792,1.84792,9000000.0
2007-10-11 04:06:00,1.84988,1.85003,1.84986,1.84998,9000000.0
2007-10-11 04:07:00,1.84999,1.85042,1.84999,1.8504,11000000.0
2007-10-11 04:08:00,1.8504,1.85048,1.85029,1.85029,7000000.0
2007-10-11 04:09:00,1.85021,1.85053,1.85021,1.85053,8000000.0
2007-10-11 04:10:00,1.85046,1.85047,1.85024,1.85035,10000000.0
2007-10-11 04:11:00,1.84954,1.84975,1.84954,1.84975,7000000.0
2007-10-11 04:12:00,1.85024,1.85024,1.84971,1.85007,8000000.0
2007-10-11 04:13:00,1.84975,1.84976,1.84919,1.84919,8000000.0
2007-10-11 04:14:00,1.84927,1.84937,1.84903,1.84903,7000000.0
2007-10-11 04:15:00,1.84903,1.84989,1.84903,1.84989,7000000.0
2007-10-11 04:16:00,1.85002,1.85002,1.84968,1.84968,7000000.0
2007-10-11 04:17:00,1.84956,1.84977,1.84943,1.84977,7000000.0
2007-10-11 04:18:00,1.84961,1.84994,1.84961,1.84967,8000000.0
2007-10-11 04:19:00,1.84988,1.85026,1.84979,1.85026,7000000.0
2007-10-11 04:20:00,1.85006,1.85042,1.85006,1.85009,10000000.0
2007-10-11 04:21:00,1.8499,1.84994,1.84976,1.84976,8000000.0
2007-10-11 04:22:00,1.84995,1.84995,1.84929,1.84929,9000000.0
2007-10-11 04:23:00,1.84959,1.84959,1.84941,1.84949,7000000.0
2007-10-11 04:24:00,1.84964,1.84984,1.84953,1.84984,9000000.0
2007-10-11 04:25:00,1.84981,1.84981,1.84945,1.84945,11000000.0
2007-10-11 04:26:00,1.84933,1.84978,1.84933,1.84977,7000000.0
2007-10-11 04:27:00,1.84994,1.85011,1.84991,1.84995,8000000.0
2007-10-11 04:28:00,1.84982,1.85022,1.84982,1.8502,7000000.0
2007-10-11 04:29:00,1.85023,1.8503,1.85018,1.8503,8000000.0
2007-10-11 04:30:00,1.85028,1.85067,1.85028,1.85057,9000000.0
2007-10-11 04:31:00,1.85053,1.85053,1.85028,1.85028,10000000.0
2007-10-11 04:32:00,1.85036,1.85071,1.85036,1.85067,9000000.0
2007-10-11 04:33:00,1.85074,1.85085,1.85073,1.85075,8000000.0
2007-10-11 04:34:00,1.8509,1.85094,1.85077,1.85094,7000000.0
2007-10-11 04:35:00,1.85093,1.85093,1.85079,1.85079,7000000.0
2007-10-11 04:36:00,1.8508,1.8508,1.85044,1.85044,8000000.0
2007-10-11 04:37:00,1.85051,1.85072,1.85051,1.8506,11000000.0
2007-10-11 04:38:00,1.85066,1.85068,1.85042,1.85042,9000000.0
2007-10-11 04:39:00,1.85032,1.85038,1.85023,1.85038,9000000.0
2007-10-11 04:40:00,1.85051,1.85052,1.85044,1.85052,6000000.0
2007-10-11 04:41:00,1.85033,1.8504,1.85028,1.85038,8000000.0
2007-10-11 04:42:00,1.85059,1.8507,1.85054,1.85066,7000000.0
2007-10-11 04:43:00,1.85076,1.85101,1.85048,1.85058,11000000.0
2007-10-11 04:44:00,1.85061,1.85061,1.85034,1.85038,9000000.0
2007-10-11 04:45:00,1.8505,1.8507,1.85047,1.8507,11000000.0
2007-10-11 04:46:00,1.85078,1.8509,1.8507,1.85071,7000000.0
2007-10-11 04:47:00,1.85084,1.85084,1.85057,1.85065,7000000.0
2007-10-11 04:48:00,1.85061,1.85071,1.85044,1.85044,7000000.0
2007-10-11 04:49:00,1.85075,1.85087,1.85055,1.85087,11000000.0
2007-10-11 04:50:00,1.85068,1.85095,1.85054,1.85054,9000000.0
2007-10-11 04:51:00,1.85028,1.85041,1.85024,1.85041,7000000.0
2007-10-11 04:52:00,1.85058,1.85064,1.85047,1.85055,10000000.0
2007-10-11 04:53:00,1.85045,1.85074,1.8504,1.8504,9000000.0
2007-10-11 04:54:00,1.85083,1.85088,1.85073,1.85073,7000000.0
2007-10-11 04:55:00,1.85047,1.85063,1.8504,1.85062,8000000.0
2007-10-11 04:56:00,1.85062,1.85062,1.85027,1.85027,7000000.0
2007-10-11 04:57:00,1.85034,1.8505,1.85034,1.85037,8000000.0
2007-10-11 04:58:00,1.85031,1.85031,1.85006,1.8501,8000000.0
2007-10-11 04:59:00,1.85021,1.85037,1.85021,1.85033,8000000.0
2007-10-11 05:00:00,1.85021,1.85039,1.85017,1.85017,7000000.0
2007-10-11 05:01:00,1.85034,1.85064,1.85023,1.85062,7000000.0
2007-10-11 05:02:00,1.85057,1.85057,1.85029,1.85036,7000000.0
2007-10-11 05:03:00,1.85076,1.85076,1.85057,1.85061,7000000.0
2007-10-11 05:04:00,1.85026,1.8505,1.85026,1.85046,7000000.0
2007-10-11 05:05:00,1.85059,1.85068,1.85057,1.85068,8000000.0
2007-10-11 05:06:00,1.85029,1.85049,1.85029,1.85036,7000000.0
2007-10-11 05:07:00,1.85042,1.85051,1.85027,1.85038,8000000.0
2007-10-11 05:08:00,1.85046,1.85087,1.85046,1.85059,10000000.0
2007-10-11 05:09:00,1.85092,1.85092,1.85061,1.85092,7000000.0
2007-10-11 05:10:00,1.85084,1.85084,1.8504,1.8504,7000000.0
2007-10-11 05:11:00,1.85051,1.85059,1.85033,1.85046,8000000.0
2007-10-11 05:12:00,1.85044,1.85056,1.85044,1.85048,11000000.0
2007-10-11 05:13:00,1.85046,1.85046,1.84986,1.84986,8000000.0
2007-10-11 05:14:00,1.85079,1.85098,1.85076,1.85097,11000000.0
2007-10-11 05:16:00,1.85098,1.85112,1.85082,1.85109,9000000.0
2007-10-11 05:17:00,1.85128,1.85132,1.85115,1.85132,8000000.0
2007-10-11 05:18:00,1.85152,1.8517,1.8511,1.8511,8000000.0
2007-10-11 05:19:00,1.85133,1.85148,1.85121,1.85148,7000000.0
2007-10-11 05:20:00,1.85198,1.852,1.85187,1.85198,10000000.0
2007-10-11 05:21:00,1.85174,1.85182,1.85144,1.85144,8000000.0
2007-10-11 05:22:00,1.85126,1.85144,1.85126,1.85127,7000000.0
2007-10-11 05:23:00,1.85141,1.85178,1.85141,1.85172,10000000.0
2007-10-11 05:24:00,1.85152,1.85159,1.85142,1.85142,8000000.0
2007-10-11 05:25:00,1.85179,1.85195,1.85179,1.8518,7000000.0
2007-10-11 05:26:00,1.85189,1.85194,1.85161,1.85168,7000000.0
2007-10-11 05:27:00,1.85139,1.8514,1.85101,1.85101,8000000.0
2007-10-11 05:28:00,1.85109,1.85109,1.85064,1.85064,9000000.0
2007-10-11 05:29:00,1.85071,1.85101,1.85069,1.85101,7000000.0
2007-10-11 05:30:00,1.85118,1.85122,1.85102,1.85122,9000000.0
2007-10-11 05:31:00,1.85131,1.85131,1.85107,1.85124,8000000.0
2007-10-11 05:32:00,1.85111,1.85156,1.85111,1.85139,6000000.0
2007-10-11 05:33:00,1.85127,1.85127,1.85111,1.85112,9000000.0
2007-10-11 05:34:00,1.85133,1.85145,1.85111,1.85145,8000000.0
2007-10-11 05:35:00,1.85157,1.85169,1.85122,1.85122,7000000.0
2007-10-11 05:36:00,1.85179,1.85181,1.85167,1.85171,9000000.0
2007-10-11 05:37:00,1.85135,1.85147,1.85124,1.85147,7000000.0
2007-10-11 05:38:00,1.85148,1.85165,1.85148,1.85152,9000000.0
2007-10-11 05:39:00,1.85148,1.85148,1.85133,1.85148,7000000.0
2007-10-11 05:40:00,1.85139,1.85139,1.85124,1.85138,8000000.0
2007-10-11 05:41:00,1.85114,1.85114,1.85064,1.85112,8000000.0
2007-10-11 05:42:00,1.85136,1.85136,1.8508,1.8508,7000000.0
2007-10-11 05:43:00,1.85095,1.85117,1.8509,1.85095,9000000.0
2007-10-11 05:44:00,1.85112,1.85112,1.85078,1.85099,8000000.0
2007-10-11 05:45:00,1.85097,1.85122,1.85097,1.85122,11000000.0
2007-10-11 05:46:00,1.85114,1.85131,1.85107,1.85108,8000000.0
2007-10-11 05:47:00,1.85115,1.85115,1.85105,1.85105,8000000.0
2007-10-11 05:48:00,1.85092,1.85101,1.85082,1.85101,7000000.0
2007-10-11 05:49:00,1.85094,1.85099,1.85062,1.85062,8000000.0
2007-10-11 05:50:00,1.85073,1.85112,1.85073,1.85112,9000000.0
2007-10-11 05:51:00,1.85105,1.85115,1.85105,1.85113,8000000.0
2007-10-11 05:52:00,1.85063,1.85091,1.85063,1.85091,8000000.0
2007-10-11 05:53:00,1.8509,1.85092,1.85082,1.85082,7000000.0
2007-10-11 05:54:00,1.85084,1.851,1.85082,1.851,10000000.0
2007-10-11 05:55:00,1.85104,1.85104,1.85083,1.85092,8000000.0
2007-10-11 05:56:00,1.85075,1.8509,1.85075,1.8509,7000000.0
2007-10-11 05:57:00,1.85065,1.85103,1.85052,1.85083,8000000.0
2007-10-11 05:58:00,1.85107,1.85161,1.85107,1.85161,9000000.0
2007-10-11 05:59:00,1.85098,1.85154,1.85098,1.85106,10000000.0
2007-10-11 06:00:00,1.85156,1.85179,1.85156,1.85171,8000000.0
2007-10-11 06:01:00,1.85178,1.85187,1.85175,1.85175,7000000.0
2007-10-11 06:02:00,1.85194,1.85207,1.85186,1.852,7000000.0
2007-10-11 06:03:00,1.8515,1.85153,1.85135,1.85135,8000000.0
2007-10-11 06:04:00,1.85179,1.85183,1.85133,1.85137,7000000.0
2007-10-11 06:05:00,1.85193,1.85193,1.85165,1.85183,7000000.0
2007-10-11 06:06:00,1.85171,1.85186,1.8516,1.85186,7000000.0
2007-10-11 06:07:00,1.8519,1.8519,1.85142,1.85177,7000000.0
2007-10-11 06:08:00,1.852,1.85214,1.85196,1.85214,7000000.0
2007-10-11 06:09:00,1.85207,1.85207,1.85169,1.85183,8000000.0
2007-10-11 06:10:00,1.85189,1.85205,1.85171,1.85202,8000000.0
2007-10-11 06:11:00,1.8519,1.85204,1.8519,1.85195,8000000.0
2007-10-11 06:12:00,1.85186,1.85187,1.85167,1.85187,8000000.0
2007-10-11 06:13:00,1.85186,1.85186,1.85169,1.85178,8000000.0
2007-10-11 06:14:00,1.8514,1.85174,1.85125,1.85174,10000000.0
2007-10-11 06:15:00,1.8519,1.8519,1.85165,1.85165,8000000.0
2007-10-11 06:16:00,1.85127,1.85142,1.85125,1.85137,9000000.0
2007-10-11 06:17:00,1.85143,1.85143,1.85134,1.85136,7000000.0
2007-10-11 06:18:00,1.85133,1.85143,1.85127,1.8514,9000000.0
2007-10-11 06:19:00,1.85163,1.8517,1.85157,1.85157,7000000.0
2007-10-11 06:20:00,1.85169,1.85178,1.85167,1.85176,9000000.0
2007-10-11 06:21:00,1.85174,1.85174,1.85148,1.85169,8000000.0
2007-10-11 06:22:00,1.85177,1.85179,1.85159,1.85176,8000000.0
2007-10-11 06:23:00,1.85175,1.85176,1.85162,1.85165,8000000.0
2007-10-11 06:24:00,1.85135,1.85158,1.85135,1.85156,11000000.0
2007-10-11 06:25:00,1.85148,1.8515,1.85137,1.85148,11000000.0
2007-10-11 06:26:00,1.85202,1.85202,1.85036,1.85036,11000000.0
2007-10-11 06:27:00,1.85129,1.85151,1.85129,1.85149,7000000.0
2007-10-11 06:28:00,1.85153,1.85153,1.8513,1.85132,8000000.0
2007-10-11 06:29:00,1.85119,1.85123,1.85101,1.85123,8000000.0
2007-10-11 06:30:00,1.85126,1.8514,1.85126,1.85126,8000000.0
2007-10-11 06:31:00,1.85116,1.85117,1.85088,1.85117,7000000.0
2007-10-11 06:32:00,1.85128,1.85141,1.85116,1.85141,7000000.0
2007-10-11 06:33:00,1.85151,1.85154,1.85144,1.85151,7000000.0
2007-10-11 06:34:00,1.8515,1.85154,1.85149,1.85154,7000000.0
2007-10-11 06:35:00,1.85143,1.85165,1.85133,1.85133,11000000.0
2007-10-11 06:36:00,1.85151,1.85151,1.85123,1.85129,7000000.0
2007-10-11 06:37:00,1.85149,1.85154,1.85137,1.85154,10000000.0
2007-10-11 06:38:00,1.85147,1.85148,1.85128,1.85133,10000000.0
2007-10-11 06:39:00,1.85103,1.85119,1.85076,1.85109,11000000.0
2007-10-11 06:40:00,1.85145,1.85153,1.85123,1.85136,9000000.0
2007-10-11 06:41:00,1.85117,1.85122,1.85104,1.8512,7000000.0
2007-10-11 06:42:00,1.85162,1.85162,1.85134,1.85154,11000000.0
2007-10-11 06:43:00,1.85121,1.85128,1.85109,1.85109,7000000.0
2007-10-11 06:44:00,1.85108,1.85108,1.85063,1.85081,8000000.0
2007-10-11 06:45:00,1.85085,1.85085,1.85059,1.85082,8000000.0
2007-10-11 06:46:00,1.85098,1.85114,1.85079,1.85114,10000000.0
2007-10-11 06:47:00,1.85125,1.85133,1.85125,1.8513,8000000.0
2007-10-11 06:48:00,1.85153,1.85165,1.85147,1.85153,7000000.0
2007-10-11 06:49:00,1.85158,1.8517,1.85156,1.8517,8000000.0
2007-10-11 06:50:00,1.85147,1.85151,1.85129,1.85143,10000000.0
2007-10-11 06:51:00,1.85158,1.85188,1.85151,1.85172,10000000.0
2007-10-11 06:52:00,1.85141,1.85147,1.85118,1.85147,8000000.0
2007-10-11 06:53:00,1.8517,1.85204,1.8517,1.85171,8000000.0
2007-10-11 06:54:00,1.8518,1.8518,1.85136,1.85136,7000000.0
2007-10-11 06:55:00,1.85141,1.85154,1.85107,1.85149,7000000.0
2007-10-11 06:56:00,1.85157,1.85165,1.85147,1.85147,8000000.0
2007-10-11 06:57:00,1.85166,1.85178,1.85164,1.85176,7000000.0
2007-10-11 06:58:00,1.85205,1.85205,1.85188,1.85198,7000000.0
2007-10-11 06:59:00,1.85197,1.85204,1.85186,1.85202,7000000.0
2007-10-11 07:00:00,1.85199,1.85199,1.8515,1.8515,7000000.0
2007-10-11 07:01:00,1.85121,1.85121,1.8508,1.85115,7000000.0
2007-10-11 07:02:00,1.85127,1.85127,1.85072,1.85082,9000000.0
2007-10-11 07:03:00,1.8512,1.85127,1.85114,1.85126,7000000.0
2007-10-11 07:04:00,1.85123,1.85123,1.85106,1.85111,8000000.0
2007-10-11 07:05:00,1.85084,1.85095,1.85083,1.85088,11000000.0
2007-10-11 07:06:00,1.85058,1.85108,1.85058,1.85108,11000000.0
2007-10-11 07:07:00,1.85112,1.85127,1.85111,1.85127,11000000.0
2007-10-11 07:08:00,1.85149,1.85164,1.85148,1.85156,9000000.0
2007-10-11 07:09:00,1.85153,1.85158,1.85141,1.85158,8000000.0
2007-10-11 07:10:00,1.85151,1.85168,1.85151,1.85165,7000000.0
2007-10-11 07:11:00,1.8516,1.8516,1.85107,1.85107,10000000.0
2007-10-11 07:12:00,1.85137,1.8514,1.85129,1.8514,7000000.0
2007-10-11 07:13:00,1.85135,1.85152,1.85135,1.85152,8000000.0
2007-10-11 07:14:00,1.85123,1.85123,1.85087,1.85096,7000000.0
2007-10-11 07:15:00,1.85114,1.85114,1.8509,1.85095,10000000.0
2007-10-11 07:16:00,1.85099,1.85104,1.85094,1.85102,8000000.0
2007-10-11 07:17:00,1.85115,1.85141,1.85115,1.85119,11000000.0
2007-10-11 07:18:00,1.85053,1.85078,1.8505,1.85078,8000000.0
2007-10-11 07:19:00,1.85111,1.85121,1.85105,1.85111,8000000.0
2007-10-11 07:20:00,1.85113,1.85124,1.85089,1.85114,9000000.0
2007-10-11 07:21:00,1.85106,1.85106,1.85082,1.85089,10000000.0
2007-10-11 07:22:00,1.85088,1.8511,1.85087,1.85097,11000000.0
2007-10-11 07:23:00,1.85089,1.85089,1.85055,1.85055,7000000.0
2007-10-11 07:24:00,1.85095,1.85127,1.85095,1.85111,9000000.0
2007-10-11 07:25:00,1.85118,1.85118,1.85106,1.8511,8000000.0
2007-10-11 07:26:00,1.85122,1.85132,1.85117,1.85132,7000000.0
2007-10-11 07:27:00,1.8515,1.8515,1.85128,1.85142,7000000.0
2007-10-11 07:28:00,1.85136,1.85137,1.85126,1.85137,7000000.0
2007-10-11 07:29:00,1.85113,1.85133,1.85103,1.85133,8000000.0
2007-10-11 07:30:00,1.85121,1.85132,1.8512,1.85132,8000000.0
2007-10-11 07:31:00,1.85134,1.85141,1.85081,1.85081,7000000.0
2007-10-11 07:32:00,1.85065,1.85067,1.85043,1.85058,9000000.0
2007-10-11 07:33:00,1.85084,1.85096,1.85071,1.85096,8000000.0
2007-10-11 07:34:00,1.85131,1.85147,1.85127,1.85127,11000000.0
2007-10-11 07:35:00,1.85128,1.85147,1.85128,1.85138,8000000.0
2007-10-11 07:36:00,1.85125,1.85129,1.85122,1.85126,7000000.0
2007-10-11 07:37:00,1.85119,1.85128,1.85106,1.85106,7000000.0
2007-10-11 07:38:00,1.85107,1.8511,1.85081,1.8511,11000000.0
2007-10-11 07:39:00,1.85066,1.85067,1.85055,1.85059,7000000.0
2007-10-11 07:40:00,1.85107,1.85107,1.85085,1.85085,8000000.0
2007-10-11 07:41:00,1.85093,1.85104,1.85086,1.85093,9000000.0
2007-10-11 07:42:00,1.85141,1.85147,1.85125,1.85141,11000000.0
2007-10-11 07:43:00,1.85146,1.85155,1.85136,1.85144,7000000.0
2007-10-11 07:44:00,1.85154,1.85154,1.85138,1.85149,7000000.0
2007-10-11 07:45:00,1.85142,1.85142,1.85101,1.85101,7000000.0
2007-10-11 07:46:00,1.85093,1.85114,1.85093,1.85103,10000000.0
2007-10-11 07:47:00,1.85099,1.85113,1.85096,1.85103,7000000.0
2007-10-11 07:48:00,1.85114,1.85124,1.85099,1.85099,8000000.0
2007-10-11 07:49:00,1.85096,1.8512,1.85092,1.8511,8000000.0
2007-10-11 07:50:00,1.85125,1.85134,1.85088,1.85088,7000000.0
2007-10-11 07:51:00,1.85107,1.85117,1.85099,1.85103,8000000.0
2007-10-11 07:52:00,1.85021,1.85079,1.85021,1.85079,10000000.0
2007-10-11 07:53:00,1.85078,1.85123,1.85078,1.85123,11000000.0
2007-10-11 07:54:00,1.85156,1.85158,1.85128,1.8513,9000000.0
2007-10-11 07:55:00,1.85164,1.85193,1.85153,1.85153,9000000.0
2007-10-11 07:56:00,1.85161,1.85184,1.85061,1.85061,9000000.0
2007-10-11 07:57:00,1.85059,1.85111,1.85059,1.85103,7000000.0
2007-10-11 07:58:00,1.85065,1.85065,1.85035,1.85047,7000000.0
2007-10-11 07:59:00,1.85055,1.85117,1.85055,1.85117,7000000.0
2007-10-11 08:00:00,1.85124,1.8513,1.85109,1.85109,8000000.0
2007-10-11 08:01:00,1.8517,1.85183,1.85154,1.8518,10000000.0
2007-10-11 08:02:00,1.85185,1.85209,1.85185,1.85207,7000000.0
2007-10-11 08:03:00,1.85198,1.85225,1.85198,1.85225,8000000.0
2007-10-11 08:04:00,1.85223,1.85272,1.85223,1.85239,8000000.0
2007-10-11 08:05:00,1.85306,1.85363,1.85291,1.85363,8000000.0
2007-10-11 08:06:00,1.85407,1.85407,1.8538,1.85384,7000000.0
2007-10-11 08:07:00,1.85411,1.85431,1.85411,1.85431,7000000.0
2007-10-11 08:08:00,1.85359,1.85359,1.85293,1.85305,7000000.0
2007-10-11 08:09:00,1.85264,1.85264,1.85257,1.85259,7000000.0
2007-10-11 08:10:00,1.85285,1.853,1.85278,1.85297,7000000.0
2007-10-11 08:11:00,1.85294,1.85294,1.85236,1.85236,8000000.0
2007-10-11 08:12:00,1.85252,1.85252,1.85233,1.85243,9000000.0
2007-10-11 08:13:00,1.85247,1.85297,1.85247,1.85297,7000000.0
2007-10-11 08:14:00,1.85299,1.85317,1.85295,1.85317,9000000.0
2007-10-11 08:15:00,1.85312,1.85312,1.85291,1.85291,8000000.0
2007-10-11 08:16:00,1.85293,1.85308,1.85288,1.85299,11000000.0
2007-10-11 08:17:00,1.85288,1.85298,1.85288,1.8529,7000000.0
2007-10-11 08:18:00,1.85275,1.85278,1.85252,1.85253,9000000.0
2007-10-11 08:19:00,1.85191,1.85228,1.85111,1.85111,7000000.0
2007-10-11 08:20:00,1.85068,1.8511,1.85068,1.85101,8000000.0
2007-10-11 08:21:00,1.85092,1.85095,1.85082,1.85093,8000000.0
2007-10-11 08:22:00,1.85114,1.85114,1.85098,1.85099,8000000.0
2007-10-11 08:23:00,1.85139,1.85156,1.85139,1.85154,7000000.0
2007-10-11 08:24:00,1.85175,1.85177,1.85145,1.85145,7000000.0
2007-10-11 08:25:00,1.85137,1.85163,1.85137,1.85163,8000000.0
2007-10-11 08:26:00,1.85209,1.85323,1.85209,1.85306,7000000.0
2007-10-11 08:27:00,1.85322,1.85322,1.85265,1.8529,10000000.0
2007-10-11 08:28:00,1.85323,1.85342,1.85266,1.85266,7000000.0
2007-10-11 08:29:00,1.85258,1.85305,1.85258,1.85276,10000000.0
2007-10-11 08:30:00,1.85291,1.85299,1.85281,1.85281,7000000.0
2007-10-11 08:31:00,1.85284,1.85345,1.85284,1.85345,10000000.0
2007-10-11 08:32:00,1.85343,1.8537,1.85338,1.8537,8000000.0
2007-10-11 08:33:00,1.85383,1.85383,1.8535,1.85369,7000000.0
2007-10-11 08:34:00,1.8535,1.85353,1.85192,1.85192,9000000.0
2007-10-11 08:35:00,1.85159,1.85207,1.85159,1.85207,9000000.0
2007-10-11 08:36:00,1.85234,1.85234,1.8516,1.85169,8000000.0
2007-10-11 08:37:00,1.85166,1.85166,1.85103,1.85103,9000000.0
2007-10-11 08:38:00,1.85065,1.8508,1.85065,1.85069,10000000.0
2007-10-11 08:39:00,1.85082,1.85119,1.85082,1.8511,11000000.0
2007-10-11 08:40:00,1.85141,1.85176,1.85138,1.85176,8000000.0
2007-10-11 08:41:00,1.85179,1.85218,1.85179,1.85218,11000000.0
2007-10-11 08:42:00,1.85238,1.85252,1.85182,1.85182,10000000.0
2007-10-11 08:43:00,1.8514,1.85147,1.85128,1.85145,8000000.0
2007-10-11 08:44:00,1.85135,1.8515,1.85131,1.8515,10000000.0
2007-10-11 08:45:00,1.85144,1.85161,1.85144,1.85158,8000000.0
2007-10-11 08:46:00,1.8518,1.85232,1.85057,1.85232,8000000.0
2007-10-11 08:47:00,1.85215,1.85219,1.85194,1.85219,7000000.0
2007-10-11 08:48:00,1.85248,1.85276,1.85239,1.85244,10000000.0
2007-10-11 08:49:00,1.85231,1.85243,1.85225,1.8524,11000000.0
2007-10-11 08:50:00,1.85228,1.85248,1.85224,1.85248,7000000.0
2007-10-11 08:51:00,1.85263,1.85271,1.85263,1.85268,8000000.0
2007-10-11 08:52:00,1.85285,1.85285,1.8527,1.85273,9000000.0
2007-10-11 08:53:00,1.85264,1.85269,1.85215,1.85259,8000000.0
2007-10-11 08:54:00,1.8525,1.8525,1.85219,1.85232,8000000.0
2007-10-11 08:55:00,1.85234,1.85234,1.85201,1.85215,8000000.0
2007-10-11 08:56:00,1.8521,1.85234,1.8521,1.8523,7000000.0
2007-10-11 08:57:00,1.85226,1.85226,1.85181,1.85181,8000000.0
2007-10-11 08:58:00,1.85168,1.85168,1.85154,1.85168,7000000.0
2007-10-11 08:59:00,1.85156,1.85171,1.85134,1.85171,7000000.0
2007-10-11 09:00:00,1.85165,1.85165,1.85142,1.85152,8000000.0
2007-10-11 09:01:00,1.85113,1.85156,1.85113,1.85141,9000000.0
2007-10-11 09:02:00,1.85132,1.85132,1.85111,1.85111,10000000.0
2007-10-11 09:03:00,1.85133,1.85179,1.85133,1.85172,7000000.0
2007-10-11 09:04:00,1.85202,1.85231,1.85202,1.85231,7000000.0
2007-10-11 09:05:00,1.85247,1.85266,1.85247,1.85259,7000000.0
2007-10-11 09:06:00,1.85212,1.85212,1.85161,1.85161,11000000.0
2007-10-11 09:07:00,1.8517,1.85179,1.85146,1.85179,8000000.0
2007-10-11 09:08:00,1.85185,1.85211,1.85185,1.85207,7000000.0
2007-10-11 09:09:00,1.85207,1.85207,1.85165,1.85175,11000000.0
2007-10-11 09:10:00,1.85165,1.85201,1.85162,1.85201,7000000.0
2007-10-11 09:11:00,1.85241,1.85251,1.85235,1.8524,9000000.0
2007-10-11 09:12:00,1.85151,1.85224,1.85151,1.85224,8000000.0
2007-10-11 09:13:00,1.8521,1.8521,1.85153,1.85194,9000000.0
2007-10-11 09:14:00,1.85199,1.85207,1.85181,1.85203,11000000.0
2007-10-11 09:15:00,1.85196,1.85199,1.85162,1.85162,7000000.0
2007-10-11 09:16:00,1.85176,1.85176,1.85137,1.85146,8000000.0
2007-10-11 09:17:00,1.85111,1.85111,1.85069,1.85072,11000000.0
2007-10-11 09:18:00,1.85087,1.85102,1.85087,1.85099,8000000.0
2007-10-11 09:19:00,1.85094,1.85094,1.85073,1.85092,7000000.0
2007-10-11 09:20:00,1.85107,1.85107,1.85079,1.85079,7000000.0
2007-10-11 09:21:00,1.84969,1.84978,1.84924,1.84978,8000000.0
2007-10-11 09:22:00,1.85007,1.85025,1.85007,1.85025,8000000.0
2007-10-11 09:23:00,1.85028,1.85044,1.85028,1.85038,7000000.0
2007-10-11 09:24:00,1.85036,1.8506,1.85035,1.8506,8000000.0
2007-10-11 09:25:00,1.85058,1.85074,1.85058,1.85074,7000000.0
2007-10-11 09:26:00,1.85074,1.85078,1.85059,1.8506,11000000.0
2007-10-11 09:27:00,1.85051,1.85054,1.85042,1.85043,11000000.0
2007-10-11 09:28:00,1.85024,1.85024,1.85003,1.85003,9000000.0
2007-10-11 09:29:00,1.84966,1.84966,1.84877,1.84879,8000000.0
2007-10-11 09:30:00,1.8492,1.84925,1.84902,1.84919,7000000.0
2007-10-11 09:31:00,1.84847,1.84858,1.84847,1.84856,7000000.0
2007-10-11 09:32:00,1.84818,1.84818,1.84801,1.84801,7000000.0
2007-10-11 09:33:00,1.84802,1.8483,1.84802,1.84803,8000000.0
2007-10-11 09:34:00,1.84822,1.84843,1.84822,1.8484,7000000.0
2007-10-11 09:35:00,1.84828,1.84828,1.84738,1.84738,10000000.0
2007-10-11 09:36:00,1.84663,1.84685,1.84663,1.84676,8000000.0
2007-10-11 09:37:00,1.84674,1.84686,1.84653,1.84686,11000000.0
2007-10-11 09:38:00,1.84701,1.84738,1.8453,1.8471,11000000.0
2007-10-11 09:39:00,1.84702,1.84718,1.84702,1.84718,7000000.0
2007-10-11 09:40:00,1.84689,1.84689,1.84665,1.84675,9000000.0
2007-10-11 09:41:00,1.84655,1.84655,1.84624,1.84651,8000000.0
2007-10-11 09:42:00,1.84659,1.84672,1.84654,1.84654,10000000.0
2007-10-11 09:43:00,1.84639,1.84647,1.84606,1.84606,11000000.0
2007-10-11 09:44:00,1.84611,1.84633,1.84608,1.84621,8000000.0
2007-10-11 09:45:00,1.8463,1.84647,1.8463,1.84637,7000000.0
2007-10-11 09:46:00,1.84647,1.84671,1.84621,1.84671,11000000.0
2007-10-11 09:47:00,1.84681,1.84698,1.84677,1.84688,9000000.0
2007-10-11 09:48:00,1.84665,1.84681,1.84665,1.84674,7000000.0
2007-10-11 09:49:00,1.84657,1.84669,1.84647,1.84669,11000000.0
2007-10-11 09:50:00,1.84648,1.84648,1.84613,1.84613,8000000.0
2007-10-11 09:51:00,1.84606,1.84687,1.84606,1.84687,8000000.0
2007-10-11 09:52:00,1.84641,1.84641,1.84614,1.84614,8000000.0
2007-10-11 09:53:00,1.84606,1.84646,1.84606,1.84633,10000000.0
2007-10-11 09:54:00,1.84656,1.84718,1.84656,1.84718,10000000.0
2007-10-11 09:55:00,1.8469,1.8469,1.84646,1.84651,8000000.0
2007-10-11 09:56:00,1.84649,1.84704,1.84649,1.84704,10000000.0
2007-10-11 09:57:00,1.84705,1.84713,1.84687,1.84711,8000000.0
2007-10-11 09:58:00,1.84694,1.84696,1.84633,1.84633,8000000.0
2007-10-11 09:59:00,1.84604,1.84621,1.84593,1.84606,10000000.0
2007-10-11 10:00:00,1.84619,1.84619,1.84602,1.84608,10000000.0
2007-10-11 10:01:00,1.84602,1.84602,1.84547,1.84547,10000000.0
2007-10-11 10:02:00,1.84598,1.84598,1.84527,1.84527,10000000.0
2007-10-11 10:03:00,1.84525,1.8453,1.84517,1.8453,7000000.0
2007-10-11 10:04:00,1.84537,1.846,1.84537,1.846,7000000.0
2007-10-11 10:05:00,1.84661,1.84661,1.84632,1.84632,11000000.0
2007-10-11 10:06:00,1.84606,1.84619,1.846,1.84619,7000000.0
2007-10-11 10:07:00,1.84632,1.84677,1.84632,1.8467,7000000.0
2007-10-11 10:08:00,1.84677,1.84718,1.84663,1.84718,7000000.0
2007-10-11 10:09:00,1.84716,1.84723,1.84704,1.8471,7000000.0
2007-10-11 10:10:00,1.8473,1.84738,1.84728,1.84728,7000000.0
2007-10-11 10:11:00,1.84723,1.84723,1.84654,1.84654,7000000.0
2007-10-11 10:12:00,1.8464,1.84656,1.84618,1.84635,8000000.0
2007-10-11 10:13:00,1.8463,1.84646,1.8463,1.84639,8000000.0
2007-10-11 10:14:00,1.8466,1.8466,1.84647,1.8466,7000000.0
2007-10-11 10:15:00,1.84688,1.84688,1.84641,1.84653,10000000.0
2007-10-11 10:16:00,1.84636,1.84648,1.8462,1.8462,7000000.0
2007-10-11 10:17:00,1.84617,1.84641,1.84617,1.84641,11000000.0
2007-10-11 10:18:00,1.84635,1.84635,1.84611,1.84614,8000000.0
2007-10-11 10:19:00,1.84622,1.84622,1.84586,1.84603,9000000.0
2007-10-11 10:20:00,1.8457,1.84598,1.84561,1.84598,7000000.0
2007-10-11 10:21:00,1.84605,1.84605,1.84597,1.84599,8000000.0
2007-10-11 10:22:00,1.84589,1.84599,1.84573,1.84585,7000000.0
2007-10-11 10:23:00,1.84575,1.84597,1.84567,1.8457,7000000.0
2007-10-11 10:24:00,1.84594,1.84599,1.84527,1.84533,7000000.0
2007-10-11 10:25:00,1.84525,1.84567,1.84525,1.84553,9000000.0
2007-10-11 10:26:00,1.84548,1.84563,1.84539,1.84544,11000000.0
2007-10-11 10:27:00,1.8455,1.8457,1.84541,1.8457,8000000.0
2007-10-11 10:28:00,1.84559,1.84579,1.84559,1.84567,9000000.0
2007-10-11 10:29:00,1.84573,1.84582,1.84538,1.84575,8000000.0
2007-10-11 10:30:00,1.84574,1.84592,1.84574,1.84583,8000000.0
2007-10-11 10:31:00,1.846,1.84615,1.84579,1.84579,7000000.0
2007-10-11 10:32:00,1.84551,1.84551,1.84508,1.84508,9000000.0
2007-10-11 10:33:00,1.84503,1.84521,1.84495,1.84521,7000000.0
2007-10-11 10:34:00,1.84533,1.84538,1.84515,1.84526,7000000.0
2007-10-11 10:35:00,1.8452,1.8452,1.8448,1.84489,7000000.0
2007-10-11 10:36:00,1.84426,1.84431,1.84375,1.84404,8000000.0
2007-10-11 10:37:00,1.84427,1.84427,1.84387,1.84387,8000000.0
2007-10-11 10:38:00,1.84368,1.84382,1.84355,1.84355,10000000.0
2007-10-11 10:39:00,1.84356,1.84356,1.84289,1.84308,8000000.0
2007-10-11 10:40:00,1.84339,1.84358,1.84336,1.8434,7000000.0
2007-10-11 10:41:00,1.84344,1.84356,1.84338,1.84349,9000000.0
2007-10-11 10:42:00,1.84367,1.8438,1.84351,1.84379,7000000.0
2007-10-11 10:43:00,1.8439,1.8439,1.84353,1.84353,10000000.0
2007-10-11 10:44:00,1.84351,1.8438,1.84351,1.8438,7000000.0
2007-10-11 10:45:00,1.84382,1.84386,1.84372,1.84377,8000000.0
2007-10-11 10:46:00,1.84353,1.84376,1.84353,1.84365,8000000.0
2007-10-11 10:47:00,1.84406,1.84406,1.84381,1.84399,7000000.0
2007-10-11 10:48:00,1.84367,1.84367,1.8434,1.8434,8000000.0
2007-10-11 10:49:00,1.84385,1.84398,1.84372,1.84375,9000000.0
2007-10-11 10:50:00,1.84361,1.84379,1.84352,1.84358,8000000.0
2007-10-11 10:51:00,1.84359,1.84369,1.8434,1.84369,9000000.0
2007-10-11 10:52:00,1.84366,1.84369,1.84342,1.8436,8000000.0
2007-10-11 10:53:00,1.84332,1.84354,1.84332,1.84354,9000000.0
2007-10-11 10:54:00,1.84344,1.84364,1.84344,1.84361,10000000.0
2007-10-11 10:55:00,1.84381,1.84381,1.8436,1.8436,7000000.0
2007-10-11 10:56:00,1.84387,1.84455,1.8425,1.84386,7000000.0
2007-10-11 10:57:00,1.84349,1.84399,1.84349,1.84393,8000000.0
2007-10-11 10:58:00,1.84402,1.84406,1.84384,1.84396,7000000.0
2007-10-11 10:59:00,1.84362,1.84439,1.84362,1.84439,11000000.0
2007-10-11 11:00:00,1.84404,1.84404,1.8422,1.8422,7000000.0
2007-10-11 11:01:00,1.84385,1.84389,1.84382,1.84383,8000000.0
2007-10-11 11:02:00,1.84384,1.8439,1.84368,1.84368,7000000.0
2007-10-11 11:03:00,1.84395,1.84423,1.84395,1.84423,11000000.0
2007-10-11 11:04:00,1.8442,1.84425,1.84386,1.84386,11000000.0
2007-10-11 11:05:00,1.84409,1.84439,1.84409,1.84439,7000000.0
2007-10-11 11:06:00,1.84426,1.84431,1.84414,1.84427,8000000.0
2007-10-11 11:07:00,1.8443,1.84451,1.84427,1.84439,7000000.0
2007-10-11 11:08:00,1.84439,1.84439,1.84402,1.84402,9000000.0
2007-10-11 11:09:00,1.84415,1.84415,1.84388,1.84397,8000000.0
2007-10-11 11:10:00,1.84398,1.84415,1.84396,1.84404,8000000.0
2007-10-11 11:11:00,1.84428,1.84428,1.84404,1.84411,10000000.0
2007-10-11 11:12:00,1.84446,1.84503,1.84446,1.84503,7000000.0
2007-10-11 11:13:00,1.84487,1.84498,1.84462,1.84475,11000000.0
2007-10-11 11:14:00,1.84481,1.84507,1.84448,1.84448,11000000.0
2007-10-11 11:15:00,1.84471,1.84487,1.84452,1.84487,7000000.0
2007-10-11 11:16:00,1.84505,1.84505,1.84487,1.84489,7000000.0
2007-10-11 11:17:00,1.84492,1.84505,1.8444,1.8444,7000000.0
2007-10-11 11:18:00,1.84448,1.84448,1.8436,1.8436,10000000.0
2007-10-11 11:19:00,1.84336,1.84347,1.84333,1.84347,11000000.0
2007-10-11 11:20:00,1.84349,1.84363,1.84338,1.84363,8000000.0
2007-10-11 11:21:00,1.84335,1.84335,1.84286,1.8431,7000000.0
2007-10-11 11:22:00,1.84348,1.84348,1.84333,1.84346,8000000.0
2007-10-11 11:23:00,1.8433,1.8434,1.84311,1.8434,8000000.0
2007-10-11 11:24:00,1.84337,1.84341,1.84323,1.84341,7000000.0
2007-10-11 11:25:00,1.84339,1.84339,1.84301,1.84321,8000000.0
2007-10-11 11:26:00,1.84332,1.84332,1.84308,1.84327,11000000.0
2007-10-11 11:27:00,1.84345,1.84365,1.84345,1.8435,8000000.0
2007-10-11 11:28:00,1.84338,1.84339,1.8433,1.84339,7000000.0
2007-10-11 11:29:00,1.84333,1.84333,1.84296,1.84326,8000000.0
2007-10-11 11:30:00,1.84312,1.8437,1.84312,1.8437,7000000.0
2007-10-11 11:31:00,1.8436,1.84363,1.84349,1.84357,11000000.0
2007-10-11 11:32:00,1.84351,1.84371,1.84351,1.84371,11000000.0
2007-10-11 11:33:00,1.84351,1.84351,1.84326,1.84332,7000000.0
2007-10-11 11:34:00,1.84288,1.84313,1.84288,1.84312,7000000.0
2007-10-11 11:35:00,1.84338,1.84353,1.84334,1.84341,10000000.0
2007-10-11 11:36:00,1.8433,1.8433,1.84314,1.84322,8000000.0
2007-10-11 11:37:00,1.8425,1.8425,1.84199,1.84207,8000000.0
2007-10-11 11:38:00,1.8424,1.84307,1.8424,1.84307,9000000.0
2007-10-11 11:39:00,1.84286,1.84317,1.84286,1.84296,9000000.0
2007-10-11 11:40:00,1.84281,1.84281,1.84263,1.84273,11000000.0
2007-10-11 11:41:00,1.8429,1.84293,1.84267,1.84293,11000000.0
2007-10-11 11:42:00,1.84282,1.84286,1.84267,1.8427,11000000.0
2007-10-11 11:43:00,1.84278,1.84293,1.84278,1.84287,7000000.0
2007-10-11 11:44:00,1.84279,1.8431,1.84279,1.8431,7000000.0
2007-10-11 11:45:00,1.84281,1.84294,1.84274,1.84281,11000000.0
2007-10-11 11:46:00,1.84279,1.84303,1.84262,1.84302,7000000.0
2007-10-11 11:47:00,1.84367,1.84373,1.84347,1.84347,9000000.0
2007-10-11 11:48:00,1.84347,1.8436,1.84339,1.84352,10000000.0
2007-10-11 11:49:00,1.84358,1.84364,1.84351,1.84362,7000000.0
2007-10-11 11:50:00,1.84373,1.844,1.84372,1.84389,7000000.0
2007-10-11 11:51:00,1.84388,1.84388,1.84336,1.84356,8000000.0
2007-10-11 11:52:00,1.84337,1.8435,1.84332,1.84336,10000000.0
2007-10-11 11:53:00,1.84341,1.84356,1.8434,1.84345,10000000.0
2007-10-11 11:54:00,1.84332,1.84351,1.84326,1.84344,9000000.0
2007-10-11 11:55:00,1.84346,1.84378,1.84346,1.8436,8000000.0
2007-10-11 11:56:00,1.84345,1.84386,1.84345,1.84386,11000000.0
2007-10-11 11:57:00,1.84416,1.84444,1.84416,1.84444,8000000.0
2007-10-11 11:58:00,1.84446,1.84446,1.84416,1.84434,9000000.0
2007-10-11 11:59:00,1.84442,1.84451,1.8444,1.84451,7000000.0
2007-10-11 12:00:00,1.84449,1.84457,1.84418,1.84433,7000000.0
2007-10-11 12:01:00,1.84454,1.84475,1.84454,1.8447,10000000.0
2007-10-11 12:02:00,1.84482,1.84482,1.84454,1.84454,10000000.0
2007-10-11 12:03:00,1.84432,1.84457,1.8442,1.84457,7000000.0
2007-10-11 12:04:00,1.84481,1.84482,1.84468,1.84482,9000000.0
2007-10-11 12:05:00,1.84515,1.84532,1.84511,1.84525,11000000.0
2007-10-11 12:06:00,1.845,1.84501,1.84475,1.84475,7000000.0
2007-10-11 12:07:00,1.84499,1.84507,1.8448,1.84501,7000000.0
2007-10-11 12:08:00,1.84483,1.84493,1.84469,1.84469,9000000.0
2007-10-11 12:09:00,1.84503,1.84533,1.84502,1.84533,8000000.0
2007-10-11 12:10:00,1.84514,1.84514,1.84454,1.84454,8000000.0
2007-10-11 12:11:00,1.84434,1.84448,1.84424,1.84436,7000000.0
2007-10-11 12:12:00,1.84331,1.84354,1.84313,1.84349,7000000.0
2007-10-11 12:13:00,1.84385,1.84385,1.84341,1.84355,10000000.0
2007-10-11 12:14:00,1.84333,1.84357,1.84333,1.84355,8000000.0
2007-10-11 12:15:00,1.84346,1.84357,1.84334,1.84357,8000000.0
2007-10-11 12:16:00,1.8436,1.8436,1.84321,1.84321,8000000.0
2007-10-11 12:17:00,1.8432,1.84337,1.84299,1.84299,8000000.0
2007-10-11 12:18:00,1.84214,1.84224,1.84188,1.84224,11000000.0
2007-10-11 12:19:00,1.8421,1.84212,1.84188,1.84188,9000000.0
2007-10-11 12:20:00,1.84201,1.84218,1.84184,1.84218,10000000.0
2007-10-11 12:21:00,1.84242,1.84314,1.841,1.841,7000000.0
2007-10-11 12:22:00,1.84274,1.84306,1.84274,1.84277,8000000.0
2007-10-11 12:23:00,1.84253,1.84259,1.84234,1.84234,7000000.0
2007-10-11 12:24:00,1.84274,1.84274,1.84261,1.84269,7000000.0
2007-10-11 12:25:00,1.84265,1.84265,1.84234,1.84235,9000000.0
2007-10-11 12:26:00,1.84212,1.84233,1.84207,1.84233,8000000.0
2007-10-11 12:27:00,1.84225,1.84225,1.84197,1.84223,10000000.0
2007-10-11 12:28:00,1.8423,1.84241,1.84211,1.84241,9000000.0
2007-10-11 12:29:00,1.84244,1.84244,1.84226,1.84239,9000000.0
2007-10-11 12:30:00,1.84239,1.84248,1.84226,1.84248,7000000.0
2007-10-11 12:31:00,1.84266,1.84282,1.84266,1.8428,11000000.0
2007-10-11 12:32:00,1.84263,1.84276,1.84248,1.84248,7000000.0
2007-10-11 12:33:00,1.84243,1.84243,1.84224,1.84224,7000000.0
2007-10-11 12:34:00,1.84212,1.84238,1.84211,1.84238,7000000.0
2007-10-11 12:35:00,1.84232,1.84232,1.84219,1.84224,8000000.0
2007-10-11 12:36:00,1.84226,1.84309,1.84215,1.84309,8000000.0
2007-10-11 12:37:00,1.84372,1.8438,1.84331,1.84331,9000000.0
2007-10-11 12:38:00,1.84298,1.84309,1.84275,1.84293,8000000.0
2007-10-11 12:39:00,1.8428,1.84299,1.84276,1.84276,9000000.0
2007-10-11 12:40:00,1.84254,1.84255,1.84237,1.84244,7000000.0
2007-10-11 12:41:00,1.84259,1.84286,1.84259,1.84282,8000000.0
2007-10-11 12:42:00,1.84296,1.84333,1.84296,1.84333,9000000.0
2007-10-11 12:43:00,1.84315,1.84322,1.84305,1.84305,9000000.0
2007-10-11 12:44:00,1.8431,1.84318,1.84301,1.84301,8000000.0
2007-10-11 12:45:00,1.84295,1.84302,1.84257,1.84294,10000000.0
2007-10-11 12:46:00,1.8429,1.84329,1.8429,1.84329,9000000.0
2007-10-11 12:47:00,1.84326,1.84326,1.843,1.84326,10000000.0
2007-10-11 12:48:00,1.84314,1.84378,1.84314,1.84378,11000000.0
2007-10-11 12:49:00,1.84381,1.84381,1.84334,1.84334,7000000.0
2007-10-11 12:50:00,1.84365,1.84365,1.84343,1.84353,7000000.0
2007-10-11 12:51:00,1.84354,1.84357,1.84336,1.84336,8000000.0
2007-10-11 12:52:00,1.84344,1.84353,1.84318,1.84353,11000000.0
2007-10-11 12:53:00,1.84357,1.84357,1.84329,1.84329,8000000.0
2007-10-11 12:54:00,1.84322,1.84322,1.84297,1.84313,7000000.0
2007-10-11 12:55:00,1.8429,1.84291,1.84267,1.84289,8000000.0
2007-10-11 12:56:00,1.84266,1.84266,1.84241,1.84253,7000000.0
2007-10-11 12:57:00,1.84258,1.84268,1.84255,1.84259,7000000.0
2007-10-11 12:58:00,1.84215,1.84228,1.84214,1.84222,8000000.0
2007-10-11 12:59:00,1.84234,1.84282,1.84234,1.84282,7000000.0
2007-10-11 13:00:00,1.8429,1.8429,1.8427,1.8427,8000000.0
2007-10-11 13:01:00,1.84211,1.84219,1.84193,1.84199,8000000.0
2007-10-11 13:02:00,1.8423,1.8423,1.84214,1.84226,7000000.0
2007-10-11 13:03:00,1.84217,1.84228,1.8421,1.8422,8000000.0
2007-10-11 13:04:00,1.84206,1.84235,1.84206,1.84235,7000000.0
2007-10-11 13:05:00,1.84244,1.84247,1.84217,1.84217,8000000.0
2007-10-11 13:06:00,1.84208,1.84208,1.84172,1.8418,7000000.0
2007-10-11 13:07:00,1.84169,1.84169,1.84155,1.84169,7000000.0
2007-10-11 13:08:00,1.8419,1.8419,1.84129,1.84133,10000000.0
2007-10-11 13:09:00,1.84132,1.84135,1.841,1.84102,7000000.0
2007-10-11 13:10:00,1.84099,1.84099,1.84043,1.84069,9000000.0
2007-10-11 13:11:00,1.84101,1.84112,1.84075,1.84096,8000000.0
2007-10-11 13:12:00,1.84097,1.84107,1.84063,1.8407,8000000.0
2007-10-11 13:13:00,1.8408,1.84124,1.8408,1.84124,9000000.0
2007-10-11 13:14:00,1.84121,1.84171,1.84121,1.84171,7000000.0
2007-10-11 13:15:00,1.84198,1.84198,1.84135,1.84142,8000000.0
2007-10-11 13:16:00,1.84176,1.84239,1.84176,1.84239,8000000.0
2007-10-11 13:17:00,1.84204,1.84223,1.84201,1.84203,9000000.0
2007-10-11 13:18:00,1.84205,1.84205,1.84173,1.84202,10000000.0
2007-10-11 13:19:00,1.84192,1.84192,1.84166,1.84178,8000000.0
2007-10-11 13:20:00,1.84171,1.8425,1.84171,1.8425,8000000.0
2007-10-11 13:21:00,1.84289,1.84292,1.84258,1.84258,7000000.0
2007-10-11 13:22:00,1.84268,1.84334,1.84268,1.84334,11000000.0
2007-10-11 13:23:00,1.84327,1.84363,1.84327,1.84349,8000000.0
2007-10-11 13:24:00,1.84302,1.84302,1.84278,1.84283,7000000.0
2007-10-11 13:25:00,1.84294,1.8432,1.84294,1.8432,11000000.0
2007-10-11 13:26:00,1.84316,1.84345,1.84316,1.84336,10000000.0
2007-10-11 13:27:00,1.84314,1.84318,1.84296,1.84306,8000000.0
2007-10-11 13:28:00,1.84319,1.84319,1.84274,1.84274,21000000.0
2007-10-11 13:29:00,1.84274,1.84281,1.84267,1.84267,17000000.0
2007-10-11 13:30:00,1.84302,1.84348,1.84302,1.84348,7000000.0
2007-10-11 13:31:00,1.84353,1.84361,1.84353,1.84361,9000000.0
2007-10-11 13:32:00,1.84355,1.84356,1.84334,1.84337,14000000.0
2007-10-11 13:33:00,1.84306,1.84306,1.84266,1.84266,14000000.0
2007-10-11 13:34:00,1.84274,1.84282,1.84251,1.84262,31000000.0
2007-10-11 13:35:00,1.84265,1.84295,1.84265,1.84282,17000000.0
2007-10-11 13:36:00,1.84257,1.8427,1.84254,1.8427,24000000.0
2007-10-11 13:37:00,1.84281,1.84283,1.84277,1.84277,10000000.0
2007-10-11 13:38:00,1.84272,1.84275,1.84241,1.84249,18000000.0
2007-10-11 13:39:00,1.84257,1.84275,1.84257,1.84258,15000000.0
2007-10-11 13:40:00,1.84252,1.8428,1.84252,1.8428,29000000.0
2007-10-11 13:41:00,1.84267,1.8431,1.84267,1.8431,13000000.0
2007-10-11 13:42:00,1.84305,1.84326,1.84294,1.84326,8000000.0
2007-10-11 13:43:00,1.84336,1.84343,1.84327,1.84335,10000000.0
2007-10-11 13:44:00,1.84348,1.84352,1.84329,1.84352,26000000.0
2007-10-11 13:45:00,1.84338,1.84343,1.8432,1.84342,22000000.0
2007-10-11 13:46:00,1.8435,1.84364,1.84341,1.84341,19000000.0
2007-10-11 13:47:00,1.84335,1.84335,1.84312,1.84312,17000000.0
2007-10-11 13:48:00,1.84318,1.84336,1.84317,1.84327,22000000.0
2007-10-11 13:49:00,1.84312,1.84319,1.84312,1.84318,24000000.0
2007-10-11 13:50:00,1.84325,1.84329,1.84325,1.84326,15000000.0
2007-10-11 13:51:00,1.84335,1.84364,1.84335,1.84364,22000000.0
2007-10-11 13:52:00,1.84374,1.84381,1.84352,1.84372,32000000.0
2007-10-11 13:53:00,1.84344,1.84344,1.84302,1.84302,28000000.0
2007-10-11 13:54:00,1.8432,1.84332,1.84304,1.84331,31000000.0
2007-10-11 13:55:00,1.84274,1.84275,1.8426,1.84272,20000000.0
2007-10-11 13:56:00,1.84279,1.84279,1.84257,1.84257,24000000.0
2007-10-11 13:57:00,1.8427,1.84281,1.84258,1.84281,34000000.0
2007-10-11 13:58:00,1.84264,1.84271,1.8426,1.84269,16000000.0
2007-10-11 13:59:00,1.84327,1.84355,1.84326,1.84344,30000000.0
2007-10-11 14:00:00,1.84352,1.84358,1.84343,1.84343,39000000.0
2007-10-11 14:01:00,1.84347,1.84355,1.84345,1.84355,30000000.0
2007-10-11 14:02:00,1.84369,1.84369,1.84361,1.84361,19000000.0
2007-10-11 14:03:00,1.84358,1.84367,1.84358,1.84367,23000000.0
2007-10-11 14:04:00,1.84366,1.84371,1.84365,1.84365,33000000.0
2007-10-11 14:05:00,1.84346,1.84346,1.84301,1.84301,28000000.0
2007-10-11 14:06:00,1.84315,1.84315,1.84292,1.84313,31000000.0
2007-10-11 14:07:00,1.84322,1.84349,1.84322,1.84336,31000000.0
2007-10-11 14:08:00,1.84373,1.84386,1.8437,1.84386,27000000.0
2007-10-11 14:09:00,1.84363,1.84364,1.84349,1.84354,27000000.0
2007-10-11 14:10:00,1.8435,1.8438,1.8435,1.8438,24000000.0
2007-10-11 14:11:00,1.84384,1.84384,1.84361,1.84366,21000000.0
2007-10-11 14:12:00,1.84342,1.84343,1.84309,1.84309,22000000.0
2007-10-11 14:13:00,1.84317,1.84367,1.84317,1.8435,13000000.0
2007-10-11 14:14:00,1.84382,1.84411,1.84382,1.84385,21000000.0
2007-10-11 14:15:00,1.84349,1.84364,1.8432,1.8432,25000000.0
2007-10-11 14:16:00,1.84309,1.84345,1.84305,1.84345,26000000.0
2007-10-11 14:17:00,1.84348,1.8436,1.84343,1.84343,32000000.0
2007-10-11 14:18:00,1.84333,1.8435,1.84332,1.84332,27000000.0
2007-10-11 14:19:00,1.84293,1.84302,1.84287,1.84287,35000000.0
2007-10-11 14:20:00,1.84284,1.84295,1.84278,1.84282,32000000.0
2007-10-11 14:21:00,1.84283,1.84284,1.84266,1.84271,39000000.0
2007-10-11 14:22:00,1.8428,1.84357,1.8428,1.84357,22000000.0
2007-10-11 14:23:00,1.84383,1.84418,1.84381,1.84407,40000000.0
2007-10-11 14:24:00,1.8442,1.8442,1.84408,1.84416,10000000.0
2007-10-11 14:25:00,1.84437,1.84437,1.84393,1.84393,35000000.0
2007-10-11 14:26:00,1.84391,1.84417,1.8439,1.84409,18000000.0
2007-10-11 14:27:00,1.84422,1.84469,1.84422,1.84452,28000000.0
2007-10-11 14:28:00,1.84477,1.84479,1.84438,1.84475,21000000.0
2007-10-11 14:29:00,1.84477,1.84483,1.84456,1.84456,16000000.0
2007-10-11 14:30:00,1.84418,1.84437,1.84414,1.84415,25000000.0
2007-10-11 14:31:00,1.84386,1.84386,1.84266,1.84266,26000000.0
2007-10-11 14:32:00,1.84319,1.84396,1.84319,1.84396,32000000.0
2007-10-11 14:33:00,1.8441,1.84411,1.84389,1.84389,20000000.0
2007-10-11 14:34:00,1.84411,1.84414,1.84391,1.84391,25000000.0
2007-10-11 14:35:00,1.84379,1.84384,1.84305,1.84305,23000000.0
2007-10-11 14:36:00,1.84282,1.84295,1.84254,1.84254,11000000.0
2007-10-11 14:37:00,1.84263,1.84274,1.84255,1.84257,41000000.0
2007-10-11 14:38:00,1.84252,1.84252,1.84181,1.84181,54000000.0
2007-10-11 14:39:00,1.84219,1.84233,1.84199,1.84233,36000000.0
2007-10-11 14:40:00,1.84227,1.84237,1.84194,1.84235,36000000.0
2007-10-11 14:41:00,1.84247,1.84247,1.8423,1.84232,41000000.0
2007-10-11 14:42:00,1.84208,1.84212,1.84163,1.84212,19000000.0
2007-10-11 14:43:00,1.84222,1.84261,1.84217,1.84261,20000000.0
2007-10-11 14:44:00,1.84275,1.84293,1.84275,1.84282,25000000.0
2007-10-11 14:45:00,1.84291,1.84307,1.84285,1.84285,33000000.0
2007-10-11 14:46:00,1.84255,1.8428,1.84255,1.8428,11000000.0
2007-10-11 14:47:00,1.84297,1.84298,1.84291,1.84293,7000000.0
2007-10-11 14:48:00,1.84319,1.84345,1.84294,1.84294,21000000.0
2007-10-11 14:49:00,1.84289,1.84352,1.84289,1.84352,32000000.0
2007-10-11 14:50:00,1.84398,1.84404,1.84384,1.84384,33000000.0
2007-10-11 14:51:00,1.84369,1.84369,1.84334,1.84356,37000000.0
2007-10-11 14:52:00,1.84349,1.84349,1.84327,1.84344,17000000.0
2007-10-11 14:53:00,1.84359,1.84367,1.84359,1.84361,22000000.0
2007-10-11 14:54:00,1.84353,1.84353,1.8429,1.8429,17000000.0
2007-10-11 14:55:00,1.84324,1.84331,1.84318,1.84331,7000000.0
2007-10-11 14:56:00,1.84301,1.84365,1.84301,1.84365,21000000.0
2007-10-11 14:57:00,1.84385,1.84385,1.84352,1.84352,12000000.0
2007-10-11 14:58:00,1.84328,1.84399,1.84328,1.84373,31000000.0
2007-10-11 14:59:00,1.84396,1.84448,1.84396,1.84448,20000000.0
2007-10-11 15:00:00,1.8441,1.8441,1.84388,1.84402,32000000.0
2007-10-11 15:01:00,1.84376,1.84376,1.84336,1.84356,14000000.0
2007-10-11 15:02:00,1.84385,1.84394,1.84354,1.84354,26000000.0
2007-10-11 15:03:00,1.84372,1.84388,1.84363,1.84383,30000000.0
2007-10-11 15:04:00,1.84389,1.84393,1.84355,1.8439,29000000.0
2007-10-11 15:05:00,1.84382,1.84399,1.84371,1.84392,28000000.0
2007-10-11 15:06:00,1.84398,1.84402,1.84375,1.84375,16000000.0
2007-10-11 15:07:00,1.84385,1.84403,1.84354,1.84354,26000000.0
2007-10-11 15:08:00,1.8436,1.84392,1.8436,1.84373,25000000.0
2007-10-11 15:09:00,1.84427,1.84467,1.84427,1.84467,34000000.0
2007-10-11 15:10:00,1.84494,1.8454,1.84494,1.84537,36000000.0
2007-10-11 15:11:00,1.84517,1.84556,1.84515,1.84549,27000000.0
2007-10-11 15:12:00,1.84566,1.84595,1.84545,1.84545,26000000.0
2007-10-11 15:13:00,1.84542,1.84571,1.84512,1.84571,41000000.0
2007-10-11 15:14:00,1.84551,1.84567,1.84534,1.84542,30000000.0
2007-10-11 15:15:00,1.84591,1.84674,1.84591,1.84654,21000000.0
2007-10-11 15:16:00,1.84686,1.84686,1.84626,1.84652,9000000.0
2007-10-11 15:17:00,1.84632,1.84633,1.84618,1.8463,26000000.0
2007-10-11 15:18:00,1.84642,1.84642,1.8462,1.8463,10000000.0
2007-10-11 15:19:00,1.84623,1.84623,1.84523,1.84523,16000000.0
2007-10-11 15:20:00,1.84541,1.8456,1.84541,1.8456,20000000.0
2007-10-11 15:21:00,1.84535,1.84537,1.84514,1.84534,12000000.0
2007-10-11 15:22:00,1.84551,1.84566,1.84517,1.84566,22000000.0
2007-10-11 15:23:00,1.84599,1.84654,1.84599,1.84646,36000000.0
2007-10-11 15:24:00,1.84658,1.84661,1.84652,1.84652,20000000.0
2007-10-11 15:25:00,1.84634,1.84635,1.84604,1.84613,14000000.0
2007-10-11 15:26:00,1.8464,1.84652,1.84635,1.84646,40000000.0
2007-10-11 15:27:00,1.84603,1.84603,1.84561,1.84565,32000000.0
2007-10-11 15:28:00,1.84547,1.84547,1.84526,1.84537,55000000.0
2007-10-11 15:29:00,1.84494,1.84499,1.8429,1.84462,47000000.0
2007-10-11 15:30:00,1.84234,1.84498,1.84234,1.84372,71000000.0
2007-10-11 15:31:00,1.84297,1.84297,1.84256,1.84256,58000000.0
2007-10-11 15:32:00,1.84243,1.84256,1.84179,1.84179,25000000.0
2007-10-11 15:33:00,1.84169,1.84195,1.84169,1.84195,32000000.0
2007-10-11 15:34:00,1.84231,1.84274,1.84205,1.84274,22000000.0
2007-10-11 15:35:00,1.84273,1.84281,1.84252,1.84254,30000000.0
2007-10-11 15:36:00,1.84252,1.84259,1.8425,1.84259,23000000.0
2007-10-11 15:37:00,1.84284,1.84303,1.84245,1.84245,24000000.0
2007-10-11 15:38:00,1.84206,1.84275,1.84206,1.84275,61000000.0
2007-10-11 15:39:00,1.84298,1.84321,1.8429,1.8429,40000000.0
2007-10-11 15:40:00,1.84302,1.84302,1.84248,1.84248,37000000.0
2007-10-11 15:41:00,1.84244,1.84273,1.84241,1.84273,43000000.0
2007-10-11 15:42:00,1.84284,1.84299,1.8427,1.84283,41000000.0
2007-10-11 15:43:00,1.84292,1.84302,1.84282,1.84298,30000000.0
2007-10-11 15:44:00,1.84294,1.84294,1.84272,1.84293,29000000.0
2007-10-11 15:45:00,1.84297,1.84306,1.8429,1.84292,36000000.0
2007-10-11 15:46:00,1.84279,1.84314,1.84279,1.84314,24000000.0
2007-10-11 15:47:00,1.84313,1.84313,1.84173,1.84173,31000000.0
2007-10-11 15:48:00,1.84175,1.84206,1.84175,1.84206,33000000.0
2007-10-11 15:49:00,1.8421,1.8421,1.84161,1.84164,25000000.0
2007-10-11 15:50:00,1.84154,1.84154,1.84104,1.84107,11000000.0
2007-10-11 15:51:00,1.84094,1.84109,1.84089,1.84104,37000000.0
2007-10-11 15:52:00,1.84089,1.84089,1.84054,1.84054,23000000.0
2007-10-11 15:53:00,1.84034,1.84043,1.84015,1.84015,15000000.0
2007-10-11 15:54:00,1.84021,1.84021,1.83875,1.83875,26000000.0
2007-10-11 15:55:00,1.83894,1.83913,1.83883,1.83913,33000000.0
2007-10-11 15:56:00,1.83926,1.83926,1.83893,1.83893,36000000.0
2007-10-11 15:57:00,1.83914,1.83945,1.83914,1.83941,34000000.0
2007-10-11 15:58:00,1.83932,1.83932,1.83904,1.83922,24000000.0
2007-10-11 15:59:00,1.83955,1.83961,1.8395,1.83961,23000000.0
2007-10-11 16:00:00,1.83959,1.83959,1.83904,1.83953,51000000.0
2007-10-11 16:01:00,1.83923,1.83936,1.83923,1.83929,31000000.0
2007-10-11 16:02:00,1.83953,1.83991,1.8394,1.83991,29000000.0
2007-10-11 16:03:00,1.84031,1.84031,1.83943,1.83943,51000000.0
2007-10-11 16:04:00,1.83955,1.83955,1.83934,1.83939,38000000.0
2007-10-11 16:05:00,1.83943,1.83965,1.83938,1.83938,37000000.0
2007-10-11 16:06:00,1.83942,1.83979,1.83942,1.83979,33000000.0
2007-10-11 16:07:00,1.83972,1.83972,1.83899,1.83909,37000000.0
2007-10-11 16:08:00,1.83911,1.83977,1.83901,1.83977,37000000.0
2007-10-11 16:09:00,1.84009,1.8405,1.84009,1.8405,44000000.0
2007-10-11 16:10:00,1.84057,1.84073,1.84057,1.84058,41000000.0
2007-10-11 16:11:00,1.84073,1.84073,1.8406,1.8406,27000000.0
2007-10-11 16:12:00,1.84033,1.84033,1.83999,1.84011,22000000.0
2007-10-11 16:13:00,1.8403,1.84079,1.8403,1.84079,38000000.0
2007-10-11 16:14:00,1.84082,1.84113,1.84082,1.84106,41000000.0
2007-10-11 16:15:00,1.8409,1.84102,1.84041,1.84058,42000000.0
2007-10-11 16:16:00,1.84071,1.84079,1.84051,1.84056,45000000.0
2007-10-11 16:17:00,1.84005,1.84047,1.8399,1.84006,22000000.0
2007-10-11 16:18:00,1.84014,1.84014,1.83941,1.83941,49000000.0
2007-10-11 16:19:00,1.83985,1.84025,1.83979,1.84024,27000000.0
2007-10-11 16:20:00,1.84039,1.84045,1.83978,1.83993,52000000.0
2007-10-11 16:21:00,1.84004,1.84007,1.83975,1.84007,37000000.0
2007-10-11 16:22:00,1.84017,1.84017,1.8397,1.83971,50000000.0
2007-10-11 16:23:00,1.83949,1.84037,1.83949,1.84037,48000000.0
2007-10-11 16:24:00,1.84036,1.84036,1.84005,1.84023,44000000.0
2007-10-11 16:25:00,1.84027,1.84056,1.84027,1.84056,28000000.0
2007-10-11 16:26:00,1.84056,1.84062,1.84,1.84,41000000.0
2007-10-11 16:27:00,1.83982,1.84018,1.83982,1.84,46000000.0
2007-10-11 16:28:00,1.83973,1.83973,1.83953,1.83963,34000000.0
2007-10-11 16:29:00,1.83952,1.83966,1.83952,1.8396,24000000.0
2007-10-11 16:30:00,1.83978,1.84049,1.83978,1.84031,43000000.0
2007-10-11 16:31:00,1.84013,1.84031,1.83975,1.84002,36000000.0
2007-10-11 16:32:00,1.83968,1.83968,1.83885,1.83886,34000000.0
2007-10-11 16:33:00,1.83893,1.83893,1.83837,1.83861,41000000.0
2007-10-11 16:34:00,1.83924,1.83943,1.83909,1.83921,29000000.0
2007-10-11 16:35:00,1.8394,1.8394,1.83892,1.83892,53000000.0
2007-10-11 16:36:00,1.83876,1.83894,1.83867,1.83885,43000000.0
2007-10-11 16:37:00,1.83905,1.83938,1.83905,1.83938,56000000.0
2007-10-11 16:38:00,1.83968,1.83994,1.83957,1.83957,34000000.0
2007-10-11 16:39:00,1.83966,1.84074,1.83966,1.84074,43000000.0
2007-10-11 16:40:00,1.84094,1.84103,1.84071,1.84082,63000000.0
2007-10-11 16:41:00,1.84074,1.84103,1.84069,1.84077,44000000.0
2007-10-11 16:42:00,1.84103,1.84123,1.841,1.84117,57000000.0
2007-10-11 16:43:00,1.84095,1.84123,1.84092,1.84092,20000000.0
2007-10-11 16:44:00,1.84101,1.84147,1.84101,1.8414,34000000.0
2007-10-11 16:45:00,1.84129,1.84138,1.84102,1.84123,41000000.0
2007-10-11 16:46:00,1.84112,1.84112,1.83985,1.83985,59000000.0
2007-10-11 16:47:00,1.83965,1.84049,1.83965,1.84034,55000000.0
2007-10-11 16:48:00,1.84058,1.84058,1.84027,1.84031,46000000.0
2007-10-11 16:49:00,1.84031,1.84031,1.84004,1.84018,35000000.0
2007-10-11 16:50:00,1.84012,1.8405,1.8401,1.84037,45000000.0
2007-10-11 16:51:00,1.84041,1.84072,1.8404,1.84068,30000000.0
2007-10-11 16:52:00,1.84097,1.84097,1.84034,1.84057,30000000.0
2007-10-11 16:53:00,1.84046,1.84046,1.83997,1.84031,19000000.0
2007-10-11 16:54:00,1.84051,1.8408,1.84047,1.84078,18000000.0
2007-10-11 16:55:00,1.84098,1.84119,1.84098,1.84119,40000000.0
2007-10-11 16:56:00,1.84108,1.84108,1.84072,1.84099,37000000.0
2007-10-11 16:57:00,1.841,1.84117,1.84084,1.84093,17000000.0
2007-10-11 16:58:00,1.8411,1.84124,1.84099,1.84099,45000000.0
2007-10-11 16:59:00,1.84096,1.8414,1.84096,1.8414,39000000.0
2007-10-11 17:00:00,1.84112,1.84128,1.84066,1.84066,47000000.0
2007-10-11 17:01:00,1.84075,1.8408,1.84066,1.84077,26000000.0
2007-10-11 17:02:00,1.84051,1.84058,1.84028,1.84036,33000000.0
2007-10-11 17:03:00,1.8403,1.84068,1.8403,1.8405,33000000.0
2007-10-11 17:04:00,1.84064,1.84065,1.8405,1.8405,37000000.0
2007-10-11 17:05:00,1.84038,1.84047,1.84012,1.84012,35000000.0
2007-10-11 17:06:00,1.83978,1.83989,1.83927,1.83927,46000000.0
2007-10-11 17:07:00,1.83895,1.83913,1.83892,1.83912,33000000.0
2007-10-11 17:08:00,1.83919,1.83932,1.83894,1.83894,45000000.0
2007-10-11 17:09:00,1.83899,1.83899,1.83841,1.83841,47000000.0
2007-10-11 17:10:00,1.83862,1.83891,1.83862,1.83891,36000000.0
2007-10-11 17:11:00,1.83905,1.83927,1.83898,1.83927,44000000.0
2007-10-11 17:12:00,1.83921,1.83921,1.83844,1.83844,23000000.0
2007-10-11 17:13:00,1.83849,1.83861,1.8382,1.83833,35000000.0
2007-10-11 17:14:00,1.83826,1.83834,1.83814,1.83832,27000000.0
2007-10-11 17:15:00,1.83834,1.83872,1.83828,1.83872,26000000.0
2007-10-11 17:16:00,1.83872,1.83872,1.83848,1.83856,27000000.0
2007-10-11 17:17:00,1.83846,1.83853,1.83827,1.83848,38000000.0
2007-10-11 17:18:00,1.8385,1.83859,1.83843,1.83847,29000000.0
2007-10-11 17:19:00,1.83841,1.83848,1.83829,1.83848,19000000.0
2007-10-11 17:20:00,1.83845,1.83847,1.83837,1.83837,29000000.0
2007-10-11 17:21:00,1.8384,1.83848,1.83822,1.83846,26000000.0
2007-10-11 17:22:00,1.8384,1.8385,1.83835,1.83849,30000000.0
2007-10-11 17:23:00,1.83855,1.83882,1.83855,1.83882,32000000.0
2007-10-11 17:24:00,1.83889,1.83917,1.83878,1.83878,23000000.0
2007-10-11 17:25:00,1.83906,1.83906,1.83879,1.839,20000000.0
2007-10-11 17:26:00,1.83916,1.83916,1.8389,1.83907,18000000.0
2007-10-11 17:27:00,1.83926,1.8395,1.83889,1.8389,44000000.0
2007-10-11 17:28:00,1.83912,1.83946,1.83912,1.83933,39000000.0
2007-10-11 17:29:00,1.8393,1.83951,1.8393,1.83947,36000000.0
2007-10-11 17:30:00,1.83922,1.83936,1.83915,1.83915,61000000.0
2007-10-11 17:31:00,1.83915,1.83924,1.83901,1.83909,62000000.0
2007-10-11 17:32:00,1.83848,1.83848,1.8382,1.8382,54000000.0
2007-10-11 17:33:00,1.83794,1.8382,1.83794,1.83817,64000000.0
2007-10-11 17:34:00,1.83818,1.83829,1.83809,1.83829,60000000.0
2007-10-11 17:35:00,1.8385,1.83851,1.83815,1.83815,43000000.0
2007-10-11 17:36:00,1.83822,1.83822,1.83785,1.83785,58000000.0
2007-10-11 17:37:00,1.83788,1.83828,1.83788,1.83828,47000000.0
2007-10-11 17:38:00,1.83812,1.83837,1.83797,1.83835,44000000.0
2007-10-11 17:39:00,1.83837,1.83845,1.83815,1.83845,41000000.0
2007-10-11 17:40:00,1.83842,1.83844,1.83823,1.83825,59000000.0
2007-10-11 17:41:00,1.83834,1.8385,1.83834,1.8385,50000000.0
2007-10-11 17:42:00,1.83842,1.83857,1.83824,1.83824,37000000.0
2007-10-11 17:43:00,1.83839,1.83839,1.83804,1.83804,33000000.0
2007-10-11 17:44:00,1.83764,1.83796,1.83764,1.83783,46000000.0
2007-10-11 17:45:00,1.83786,1.83804,1.83786,1.83801,49000000.0
2007-10-11 17:46:00,1.83805,1.83844,1.83805,1.8384,56000000.0
2007-10-11 17:47:00,1.83848,1.83858,1.83842,1.83857,65000000.0
2007-10-11 17:48:00,1.83852,1.83854,1.83839,1.83848,61000000.0
2007-10-11 17:49:00,1.83816,1.83822,1.83785,1.83809,72000000.0
2007-10-11 17:50:00,1.83807,1.83826,1.83803,1.83826,53000000.0
2007-10-11 17:51:00,1.83829,1.8387,1.83829,1.8387,54000000.0
2007-10-11 17:52:00,1.83883,1.83883,1.83854,1.83881,51000000.0
2007-10-11 17:53:00,1.83855,1.83855,1.83822,1.83822,42000000.0
2007-10-11 17:54:00,1.83816,1.83837,1.83816,1.83821,32000000.0
2007-10-11 17:55:00,1.83819,1.83819,1.83812,1.83818,32000000.0
2007-10-11 17:56:00,1.83822,1.83845,1.83821,1.83833,47000000.0
2007-10-11 17:57:00,1.83837,1.83851,1.83813,1.83813,34000000.0
2007-10-11 17:58:00,1.83802,1.83803,1.83796,1.83797,44000000.0
2007-10-11 17:59:00,1.83789,1.83796,1.83777,1.83777,39000000.0
2007-10-11 18:00:00,1.83789,1.83789,1.83757,1.83757,32000000.0
2007-10-11 18:01:00,1.83772,1.83772,1.83746,1.83772,52000000.0
2007-10-11 18:02:00,1.83767,1.83772,1.83757,1.83757,30000000.0
2007-10-11 18:03:00,1.83759,1.83777,1.83758,1.83777,38000000.0
2007-10-11 18:04:00,1.83751,1.83779,1.83747,1.83779,38000000.0
2007-10-11 18:05:00,1.83793,1.83793,1.83774,1.83792,36000000.0
2007-10-11 18:06:00,1.8379,1.8379,1.8375,1.8375,32000000.0
2007-10-11 18:07:00,1.83759,1.83765,1.83755,1.83756,38000000.0
2007-10-11 18:08:00,1.8375,1.8375,1.83733,1.83736,56000000.0
2007-10-11 18:09:00,1.83733,1.83744,1.83727,1.83744,34000000.0
2007-10-11 18:10:00,1.83744,1.83745,1.83722,1.8374,26000000.0
2007-10-11 18:11:00,1.83719,1.83727,1.83718,1.83727,34000000.0
2007-10-11 18:12:00,1.83732,1.83768,1.83731,1.83768,24000000.0
2007-10-11 18:13:00,1.83751,1.83757,1.83748,1.83751,30000000.0
2007-10-11 18:14:00,1.83749,1.83749,1.83734,1.83734,22000000.0
2007-10-11 18:15:00,1.8372,1.83723,1.83714,1.83722,21000000.0
2007-10-11 18:16:00,1.83729,1.83759,1.83729,1.83734,66000000.0
2007-10-11 18:17:00,1.83734,1.83747,1.83717,1.83747,60000000.0
2007-10-11 18:18:00,1.83744,1.83748,1.83726,1.83748,33000000.0
2007-10-11 18:19:00,1.83734,1.83749,1.83727,1.83734,46000000.0
2007-10-11 18:20:00,1.83745,1.83746,1.83732,1.83741,61000000.0
2007-10-11 18:21:00,1.83737,1.83737,1.83719,1.83719,37000000.0
2007-10-11 18:22:00,1.8371,1.83753,1.8371,1.8375,49000000.0
2007-10-11 18:23:00,1.83746,1.83746,1.83705,1.83714,34000000.0
2007-10-11 18:24:00,1.837,1.83753,1.837,1.83753,47000000.0
2007-10-11 18:25:00,1.83765,1.83765,1.83729,1.83754,31000000.0
2007-10-11 18:26:00,1.8376,1.83763,1.83745,1.83763,43000000.0
2007-10-11 18:27:00,1.83766,1.83766,1.83731,1.83731,35000000.0
2007-10-11 18:28:00,1.83747,1.83747,1.83734,1.83734,18000000.0
2007-10-11 18:29:00,1.83738,1.83742,1.83717,1.83742,24000000.0
2007-10-11 18:30:00,1.83755,1.8378,1.83755,1.83772,32000000.0
2007-10-11 18:31:00,1.83771,1.83771,1.83747,1.8375,46000000.0
2007-10-11 18:32:00,1.83736,1.83768,1.83736,1.8374,55000000.0
2007-10-11 18:33:00,1.83754,1.8378,1.83754,1.8378,29000000.0
2007-10-11 18:34:00,1.83807,1.83808,1.8379,1.83806,32000000.0
2007-10-11 18:35:00,1.83822,1.83822,1.83744,1.83744,47000000.0
2007-10-11 18:36:00,1.83733,1.83764,1.83733,1.83753,65000000.0
2007-10-11 18:37:00,1.83713,1.83728,1.83677,1.83728,63000000.0
2007-10-11 18:38:00,1.83735,1.83735,1.83655,1.83655,61000000.0
2007-10-11 18:39:00,1.83659,1.83691,1.83659,1.8368,37000000.0
2007-10-11 18:40:00,1.83686,1.83694,1.83663,1.83674,52000000.0
2007-10-11 18:41:00,1.83697,1.83697,1.83649,1.83649,68000000.0
2007-10-11 18:42:00,1.83633,1.83645,1.83617,1.83645,40000000.0
2007-10-11 18:43:00,1.83662,1.83687,1.83642,1.83642,39000000.0
2007-10-11 18:44:00,1.83636,1.83636,1.83631,1.83635,33000000.0
2007-10-11 18:45:00,1.8361,1.83612,1.83588,1.83588,57000000.0
2007-10-11 18:46:00,1.83568,1.83583,1.83563,1.83575,61000000.0
2007-10-11 18:47:00,1.83574,1.83581,1.83557,1.83557,41000000.0
2007-10-11 18:48:00,1.83563,1.83569,1.8356,1.83569,26000000.0
2007-10-11 18:49:00,1.83567,1.83567,1.83555,1.83564,31000000.0
2007-10-11 18:50:00,1.83581,1.83581,1.83561,1.83562,37000000.0
2007-10-11 18:51:00,1.83561,1.83561,1.83526,1.83526,17000000.0
2007-10-11 18:52:00,1.83555,1.83555,1.83538,1.83545,33000000.0
2007-10-11 18:53:00,1.83524,1.83541,1.83498,1.83541,31000000.0
2007-10-11 18:54:00,1.83545,1.83545,1.83529,1.8354,11000000.0
2007-10-11 18:55:00,1.83527,1.83546,1.83519,1.83524,22000000.0
2007-10-11 18:56:00,1.83542,1.83557,1.83535,1.83535,16000000.0
2007-10-11 18:57:00,1.83559,1.83574,1.83559,1.8356,15000000.0
2007-10-11 18:58:00,1.83551,1.83551,1.83527,1.83544,19000000.0
2007-10-11 18:59:00,1.83561,1.83582,1.83557,1.83573,26000000.0
2007-10-11 19:00:00,1.83571,1.8363,1.83569,1.8363,12000000.0
2007-10-11 19:01:00,1.83634,1.83634,1.8361,1.8361,18000000.0
2007-10-11 19:02:00,1.83607,1.83629,1.83593,1.83629,23000000.0
2007-10-11 19:03:00,1.83615,1.83615,1.8359,1.8359,21000000.0
2007-10-11 19:04:00,1.83568,1.83623,1.83568,1.83619,55000000.0
2007-10-11 19:05:00,1.83606,1.83609,1.836,1.83607,42000000.0
2007-10-11 19:06:00,1.83591,1.83608,1.83578,1.83585,63000000.0
2007-10-11 19:07:00,1.83612,1.83629,1.83612,1.83618,39000000.0
2007-10-11 19:08:00,1.83607,1.83613,1.83595,1.83596,32000000.0
2007-10-11 19:09:00,1.83591,1.8364,1.83586,1.83632,56000000.0
2007-10-11 19:10:00,1.83628,1.83641,1.83624,1.8363,27000000.0
2007-10-11 19:11:00,1.83639,1.83692,1.83639,1.83692,36000000.0
2007-10-11 19:12:00,1.83699,1.83699,1.8367,1.8367,25000000.0
2007-10-11 19:13:00,1.83666,1.83668,1.83657,1.83657,23000000.0
2007-10-11 19:14:00,1.83609,1.83619,1.83592,1.83612,37000000.0
2007-10-11 19:15:00,1.8363,1.83642,1.83609,1.83628,17000000.0
2007-10-11 19:16:00,1.83615,1.83624,1.83604,1.83606,23000000.0
2007-10-11 19:17:00,1.83617,1.83652,1.83617,1.83652,17000000.0
2007-10-11 19:18:00,1.83642,1.83656,1.83641,1.83647,30000000.0
2007-10-11 19:19:00,1.83656,1.83678,1.83656,1.83677,36000000.0
2007-10-11 19:20:00,1.8367,1.8367,1.83648,1.83667,23000000.0
2007-10-11 19:21:00,1.83674,1.83693,1.83674,1.8368,21000000.0
2007-10-11 19:22:00,1.837,1.837,1.83664,1.83679,25000000.0
2007-10-11 19:23:00,1.83692,1.83692,1.83664,1.83677,12000000.0
2007-10-11 19:24:00,1.83703,1.83703,1.83666,1.83674,39000000.0
2007-10-11 19:25:00,1.83673,1.83688,1.83668,1.83683,49000000.0
2007-10-11 19:26:00,1.83689,1.83689,1.8367,1.83671,48000000.0
2007-10-11 19:27:00,1.83662,1.83669,1.83646,1.83658,51000000.0
2007-10-11 19:28:00,1.83666,1.83666,1.83659,1.83661,40000000.0
2007-10-11 19:29:00,1.83634,1.83642,1.83613,1.83634,28000000.0
2007-10-11 19:30:00,1.83648,1.83648,1.83603,1.83618,32000000.0
2007-10-11 19:31:00,1.83623,1.83685,1.83623,1.83644,28000000.0
2007-10-11 19:32:00,1.83683,1.83707,1.83677,1.83683,31000000.0
2007-10-11 19:33:00,1.83677,1.83693,1.83677,1.83684,14000000.0
2007-10-11 19:34:00,1.83677,1.83685,1.83654,1.83677,49000000.0
2007-10-11 19:35:00,1.83655,1.83675,1.83654,1.83675,28000000.0
2007-10-11 19:36:00,1.83657,1.83672,1.83657,1.83669,16000000.0
2007-10-11 19:37:00,1.83583,1.83623,1.83559,1.8359,26000000.0
2007-10-11 19:38:00,1.83659,1.83659,1.8364,1.83642,8000000.0
2007-10-11 19:39:00,1.8365,1.83676,1.8365,1.83662,13000000.0
2007-10-11 19:40:00,1.8365,1.83683,1.8365,1.83681,16000000.0
2007-10-11 19:41:00,1.83693,1.83693,1.8366,1.8366,17000000.0
2007-10-11 19:42:00,1.8365,1.83676,1.83646,1.83676,19000000.0
2007-10-11 19:43:00,1.83689,1.837,1.83689,1.83695,21000000.0
2007-10-11 19:44:00,1.83691,1.837,1.83689,1.83693,21000000.0
2007-10-11 19:45:00,1.83692,1.83731,1.83692,1.83726,33000000.0
2007-10-11 19:46:00,1.83724,1.8375,1.83692,1.83743,18000000.0
2007-10-11 19:47:00,1.83739,1.83744,1.83735,1.83744,22000000.0
2007-10-11 19:48:00,1.83751,1.8376,1.83746,1.83758,18000000.0
2007-10-11 19:49:00,1.83763,1.83769,1.8376,1.83765,27000000.0
2007-10-11 19:50:00,1.83763,1.83763,1.83756,1.83763,23000000.0
2007-10-11 19:51:00,1.83714,1.83714,1.83662,1.83662,25000000.0
2007-10-11 19:52:00,1.83756,1.83756,1.83746,1.83751,15000000.0
2007-10-11 19:53:00,1.83753,1.83754,1.83737,1.83741,21000000.0
2007-10-11 19:54:00,1.8373,1.83731,1.83716,1.83716,9000000.0
2007-10-11 19:55:00,1.83647,1.83647,1.83603,1.83615,30000000.0
2007-10-11 19:56:00,1.83717,1.83727,1.83712,1.83724,20000000.0
2007-10-11 19:57:00,1.83719,1.83719,1.83687,1.83687,12000000.0
2007-10-11 19:58:00,1.8369,1.83704,1.8369,1.83704,13000000.0
2007-10-11 19:59:00,1.83742,1.83746,1.83707,1.83718,31000000.0
2007-10-11 20:00:00,1.83748,1.83752,1.83741,1.83744,23000000.0
2007-10-11 20:01:00,1.8374,1.83744,1.8372,1.83743,13000000.0
2007-10-11 20:02:00,1.83742,1.83742,1.83717,1.8373,20000000.0
2007-10-11 20:03:00,1.83739,1.83747,1.83736,1.83744,18000000.0
2007-10-11 20:04:00,1.8373,1.83744,1.83724,1.83741,27000000.0
2007-10-11 20:05:00,1.83732,1.83743,1.8372,1.83725,23000000.0
2007-10-11 20:06:00,1.83727,1.83788,1.83727,1.83775,13000000.0
2007-10-11 20:07:00,1.8378,1.83836,1.8378,1.83814,29000000.0
2007-10-11 20:08:00,1.83818,1.83902,1.83818,1.83902,15000000.0
2007-10-11 20:09:00,1.83867,1.83881,1.83851,1.83881,17000000.0
2007-10-11 20:10:00,1.83869,1.83874,1.83849,1.83849,8000000.0
2007-10-11 20:11:00,1.83828,1.83859,1.83828,1.83848,10000000.0
2007-10-11 20:12:00,1.83839,1.8384,1.83824,1.83824,15000000.0
2007-10-11 20:13:00,1.83831,1.83841,1.83813,1.83828,17000000.0
2007-10-11 20:14:00,1.83825,1.83906,1.83825,1.83906,15000000.0
2007-10-11 20:15:00,1.83901,1.83901,1.8386,1.8386,10000000.0
2007-10-11 20:16:00,1.83862,1.83862,1.83835,1.83844,22000000.0
2007-10-11 20:17:00,1.83828,1.8385,1.83796,1.83833,7000000.0
2007-10-11 20:18:00,1.8386,1.83896,1.83853,1.83853,24000000.0
2007-10-11 20:19:00,1.83846,1.83854,1.83838,1.83838,9000000.0
2007-10-11 20:20:00,1.83837,1.83879,1.83829,1.83879,14000000.0
2007-10-11 20:21:00,1.83911,1.83923,1.83902,1.83902,7000000.0
2007-10-11 20:22:00,1.83841,1.83841,1.83692,1.83692,12000000.0
2007-10-11 20:23:00,1.83681,1.83688,1.83657,1.83688,8000000.0
2007-10-11 20:24:00,1.83684,1.83692,1.83668,1.83669,15000000.0
2007-10-11 20:25:00,1.83663,1.8369,1.83663,1.83683,16000000.0
2007-10-11 20:26:00,1.83691,1.83845,1.83691,1.83845,22000000.0
2007-10-11 20:27:00,1.83887,1.83971,1.83887,1.8397,11000000.0
2007-10-11 20:28:00,1.84039,1.84077,1.84039,1.84074,7000000.0
2007-10-11 20:29:00,1.84098,1.84111,1.84087,1.84092,20000000.0
2007-10-11 20:30:00,1.841,1.84141,1.84061,1.84062,27000000.0
2007-10-11 20:31:00,1.84047,1.84091,1.84047,1.84091,17000000.0
2007-10-11 20:32:00,1.84114,1.84156,1.84114,1.84145,20000000.0
2007-10-11 20:33:00,1.84125,1.84125,1.84022,1.84035,14000000.0
2007-10-11 20:34:00,1.84003,1.84003,1.83887,1.83925,28000000.0
2007-10-11 20:35:00,1.83924,1.83935,1.83921,1.83928,23000000.0
2007-10-11 20:36:00,1.84016,1.84087,1.84016,1.84087,11000000.0
2007-10-11 20:37:00,1.84074,1.84074,1.84029,1.84039,7000000.0
2007-10-11 20:38:00,1.8405,1.84061,1.84039,1.84042,10000000.0
2007-10-11 20:39:00,1.84,1.84,1.83986,1.83986,9000000.0
2007-10-11 20:40:00,1.83983,1.8399,1.83952,1.83984,8000000.0
2007-10-11 20:41:00,1.84078,1.84117,1.84078,1.84116,8000000.0
2007-10-11 20:42:00,1.84109,1.84111,1.84051,1.84051,15000000.0
2007-10-11 20:43:00,1.84089,1.84098,1.84082,1.84098,12000000.0
2007-10-11 20:44:00,1.84091,1.84094,1.84065,1.84094,7000000.0
2007-10-11 20:45:00,1.84102,1.84105,1.8408,1.84105,12000000.0
2007-10-11 20:46:00,1.84075,1.84075,1.84031,1.84031,9000000.0
2007-10-11 20:47:00,1.84038,1.84074,1.84038,1.84038,11000000.0
2007-10-11 20:48:00,1.84031,1.84066,1.84031,1.84045,11000000.0
2007-10-11 20:49:00,1.84053,1.84056,1.84034,1.8404,18000000.0
2007-10-11 20:50:00,1.84013,1.84021,1.83979,1.84004,7000000.0
2007-10-11 20:51:00,1.8404,1.84048,1.84023,1.84026,18000000.0
2007-10-11 20:52:00,1.83995,1.84025,1.83995,1.84015,15000000.0
2007-10-11 20:53:00,1.84014,1.84088,1.84014,1.84086,8000000.0
2007-10-11 20:54:00,1.84031,1.84038,1.84017,1.84017,10000000.0
2007-10-11 20:55:00,1.8402,1.84061,1.8402,1.84061,8000000.0
2007-10-11 20:56:00,1.84058,1.84058,1.84034,1.84034,8000000.0
2007-10-11 20:57:00,1.84018,1.84078,1.84018,1.84078,18000000.0
2007-10-11 20:58:00,1.84058,1.84079,1.84058,1.84071,14000000.0
2007-10-11 20:59:00,1.84069,1.84078,1.84066,1.84077,8000000.0
2007-10-11 21:00:00,1.84034,1.8406,1.84016,1.8406,11000000.0
2007-10-11 21:01:00,1.84085,1.84085,1.84069,1.84069,16000000.0
2007-10-11 21:02:00,1.84055,1.84061,1.84046,1.84061,7000000.0
2007-10-11 21:03:00,1.8406,1.84067,1.84052,1.84052,13000000.0
2007-10-11 21:04:00,1.84052,1.84052,1.8403,1.8403,8000000.0
2007-10-11 21:05:00,1.84032,1.84123,1.84032,1.84123,11000000.0
2007-10-11 21:06:00,1.84151,1.84167,1.84146,1.84148,8000000.0
2007-10-11 21:07:00,1.84202,1.84251,1.84202,1.84215,7000000.0
2007-10-11 21:08:00,1.8419,1.8419,1.84162,1.84175,11000000.0
2007-10-11 21:09:00,1.84217,1.84242,1.84178,1.84178,9000000.0
2007-10-11 21:10:00,1.84164,1.84164,1.84133,1.84139,5000000.0
2007-10-11 21:11:00,1.84159,1.8419,1.84159,1.8419,8000000.0
2007-10-11 21:12:00,1.84252,1.84371,1.84147,1.84336,10000000.0
2007-10-11 21:13:00,1.84315,1.84477,1.84315,1.84477,8000000.0
2007-10-11 21:14:00,1.84475,1.84475,1.84444,1.8445,8000000.0
2007-10-11 21:15:00,1.84392,1.84397,1.84373,1.84373,11000000.0
2007-10-11 21:16:00,1.84326,1.84391,1.84326,1.84391,9000000.0
2007-10-11 21:17:00,1.84406,1.84406,1.8436,1.84376,7000000.0
2007-10-11 21:18:00,1.84367,1.84409,1.84367,1.84409,7000000.0
2007-10-11 21:19:00,1.84422,1.84465,1.84418,1.84464,8000000.0
2007-10-11 21:20:00,1.84447,1.84561,1.84447,1.84561,12000000.0
2007-10-11 21:21:00,1.84638,1.84638,1.84578,1.84603,8000000.0
2007-10-11 21:22:00,1.84641,1.84647,1.8459,1.8459,7000000.0
2007-10-11 21:23:00,1.84557,1.8456,1.84542,1.84542,10000000.0
2007-10-11 21:24:00,1.84557,1.84605,1.84557,1.84605,8000000.0
2007-10-11 21:25:00,1.84551,1.84599,1.84544,1.84599,9000000.0
2007-10-11 21:26:00,1.84618,1.84675,1.84618,1.84675,17000000.0
2007-10-11 21:27:00,1.84752,1.84774,1.84679,1.84738,31000000.0
2007-10-11 21:28:00,1.84756,1.84756,1.84662,1.84697,20000000.0
2007-10-11 21:29:00,1.84691,1.84707,1.84644,1.84644,11000000.0
2007-10-11 21:30:00,1.84662,1.847,1.84662,1.847,9000000.0
2007-10-11 21:31:00,1.84732,1.8484,1.84732,1.8484,7000000.0
2007-10-11 21:32:00,1.84842,1.84842,1.84752,1.84752,8000000.0
2007-10-11 21:33:00,1.84727,1.84738,1.84723,1.84723,7000000.0
2007-10-11 21:34:00,1.84688,1.84692,1.84626,1.84626,10000000.0
2007-10-11 21:35:00,1.84531,1.84531,1.84416,1.84449,11000000.0
2007-10-11 21:36:00,1.84424,1.84541,1.84424,1.84531,11000000.0
2007-10-11 21:37:00,1.84548,1.84548,1.8453,1.8454,11000000.0
2007-10-11 21:38:00,1.84526,1.84548,1.84488,1.84533,26000000.0
2007-10-11 21:39:00,1.84562,1.84616,1.84562,1.84606,18000000.0
2007-10-11 21:40:00,1.84616,1.84629,1.84616,1.84616,12000000.0
2007-10-11 21:41:00,1.84566,1.84599,1.84566,1.84599,13000000.0
2007-10-11 21:42:00,1.84601,1.8463,1.84595,1.8463,7000000.0
2007-10-11 21:43:00,1.84626,1.8463,1.84594,1.8463,11000000.0
2007-10-11 21:44:00,1.84658,1.84658,1.84568,1.84568,18000000.0
2007-10-11 21:45:00,1.84548,1.84555,1.84527,1.84555,7000000.0
2007-10-11 21:46:00,1.84522,1.84539,1.84518,1.84518,15000000.0
2007-10-11 21:47:00,1.84508,1.84513,1.84491,1.84506,10000000.0
2007-10-11 21:48:00,1.84506,1.84543,1.84506,1.84543,7000000.0
2007-10-11 21:49:00,1.84568,1.84634,1.84567,1.84634,8000000.0
2007-10-11 21:50:00,1.84663,1.8468,1.84659,1.84659,10000000.0
2007-10-11 21:51:00,1.84642,1.84649,1.84583,1.84583,8000000.0
2007-10-11 21:52:00,1.84572,1.84586,1.84565,1.84586,10000000.0
2007-10-11 21:53:00,1.84595,1.84606,1.84589,1.84589,8000000.0
2007-10-11 21:54:00,1.846,1.846,1.84579,1.84579,9000000.0
2007-10-11 21:55:00,1.84552,1.84552,1.84521,1.84521,11000000.0
2007-10-11 21:56:00,1.84473,1.84516,1.84452,1.84516,7000000.0
2007-10-11 21:57:00,1.84486,1.8449,1.84462,1.84468,13000000.0
2007-10-11 21:58:00,1.84481,1.84484,1.84454,1.84454,16000000.0
2007-10-11 21:59:00,1.84422,1.84427,1.84368,1.84368,25000000.0
2007-10-11 22:00:00,1.84383,1.84386,1.84337,1.84337,12000000.0
2007-10-11 22:01:00,1.84345,1.84449,1.84339,1.84449,19000000.0
2007-10-11 22:02:00,1.84461,1.84461,1.84444,1.84444,11000000.0
2007-10-11 22:03:00,1.84439,1.84439,1.84423,1.84423,33000000.0
2007-10-11 22:04:00,1.84427,1.84427,1.84373,1.84373,11000000.0
2007-10-11 22:05:00,1.84346,1.84357,1.84304,1.84304,16000000.0
2007-10-11 22:06:00,1.84297,1.84297,1.84272,1.8428,8000000.0
2007-10-11 22:07:00,1.84298,1.84332,1.84298,1.84326,15000000.0
2007-10-11 22:08:00,1.84328,1.84328,1.84295,1.84301,30000000.0
2007-10-11 22:09:00,1.84312,1.84399,1.84312,1.84399,13000000.0
2007-10-11 22:10:00,1.84406,1.84426,1.84406,1.8442,8000000.0
2007-10-11 22:11:00,1.84399,1.84402,1.84396,1.84402,11000000.0
2007-10-11 22:12:00,1.84388,1.8439,1.84358,1.84379,15000000.0
2007-10-11 22:13:00,1.84389,1.84428,1.84382,1.84428,10000000.0
2007-10-11 22:14:00,1.84447,1.84447,1.84392,1.84425,13000000.0
2007-10-11 22:15:00,1.84444,1.84444,1.84404,1.84404,9000000.0
2007-10-11 22:16:00,1.84384,1.84419,1.84379,1.84419,8000000.0
2007-10-11 22:17:00,1.84435,1.84471,1.84435,1.84471,16000000.0
2007-10-11 22:18:00,1.84485,1.84496,1.84484,1.84494,9000000.0
2007-10-11 22:19:00,1.84513,1.84534,1.84497,1.84527,9000000.0
2007-10-11 22:20:00,1.84513,1.84513,1.84448,1.84476,7000000.0
2007-10-11 22:21:00,1.84532,1.84532,1.84516,1.84528,11000000.0
2007-10-11 22:22:00,1.84505,1.84505,1.84484,1.84484,11000000.0
2007-10-11 22:23:00,1.84497,1.84509,1.84497,1.84509,15000000.0
2007-10-11 22:24:00,1.84504,1.8452,1.84498,1.84498,10000000.0
2007-10-11 22:25:00,1.84494,1.84494,1.84447,1.8446,8000000.0
2007-10-11 22:26:00,1.84472,1.84472,1.84403,1.84421,10000000.0
2007-10-11 22:27:00,1.84451,1.84451,1.84431,1.84435,10000000.0
2007-10-11 22:28:00,1.84434,1.84446,1.84428,1.84446,8000000.0
2007-10-11 22:29:00,1.84428,1.84444,1.84428,1.84444,7000000.0
2007-10-11 22:30:00,1.84449,1.84458,1.84449,1.84457,11000000.0
2007-10-11 22:31:00,1.84469,1.8449,1.84469,1.8449,22000000.0
2007-10-11 22:32:00,1.84487,1.84489,1.84473,1.84489,7000000.0
2007-10-11 22:33:00,1.84515,1.84555,1.84515,1.84536,38000000.0
2007-10-11 22:34:00,1.84537,1.84537,1.84506,1.84517,47000000.0
2007-10-11 22:35:00,1.84498,1.84498,1.84443,1.84443,27000000.0
2007-10-11 22:36:00,1.84509,1.84509,1.84498,1.84498,7000000.0
2007-10-11 22:37:00,1.84485,1.84498,1.8447,1.84489,28000000.0
2007-10-11 22:38:00,1.84492,1.84513,1.84492,1.84513,6000000.0
2007-10-11 22:39:00,1.84501,1.84501,1.84471,1.84471,11000000.0
2007-10-11 22:40:00,1.8447,1.84474,1.84464,1.84464,9000000.0
2007-10-11 22:41:00,1.84458,1.84488,1.84458,1.84488,16000000.0
2007-10-11 22:42:00,1.84464,1.84486,1.84464,1.8448,9000000.0
2007-10-11 22:43:00,1.8447,1.8447,1.84409,1.84425,11000000.0
2007-10-11 22:44:00,1.84439,1.84439,1.84418,1.84419,8000000.0
2007-10-11 22:45:00,1.84385,1.84418,1.84381,1.84418,12000000.0
2007-10-11 22:46:00,1.84419,1.84428,1.84404,1.84407,9000000.0
2007-10-11 22:47:00,1.84403,1.84403,1.84384,1.84385,16000000.0
2007-10-11 22:48:00,1.84419,1.84461,1.84419,1.84455,11000000.0
2007-10-11 22:49:00,1.84457,1.84459,1.8444,1.84452,12000000.0
2007-10-11 22:50:00,1.84457,1.84465,1.84453,1.84459,16000000.0
2007-10-11 22:51:00,1.84473,1.84485,1.84469,1.84472,10000000.0
2007-10-11 22:52:00,1.84474,1.84479,1.84465,1.84479,10000000.0
2007-10-11 22:53:00,1.84484,1.84484,1.84462,1.84479,8000000.0
2007-10-11 22:54:00,1.84523,1.84604,1.84523,1.84604,7000000.0
2007-10-11 22:55:00,1.84599,1.84599,1.8452,1.8452,9000000.0
2007-10-11 22:56:00,1.84495,1.84498,1.84458,1.84498,8000000.0
2007-10-11 22:57:00,1.84497,1.84497,1.84476,1.84486,7000000.0
2007-10-11 22:58:00,1.84495,1.84495,1.84458,1.84476,7000000.0
2007-10-11 22:59:00,1.84478,1.84478,1.84438,1.84438,9000000.0
2007-10-11 23:00:00,1.84392,1.84393,1.84357,1.84393,12000000.0
2007-10-11 23:01:00,1.84377,1.84377,1.84345,1.84345,9000000.0
2007-10-11 23:02:00,1.84366,1.84417,1.84366,1.84371,7000000.0
2007-10-11 23:03:00,1.84366,1.84399,1.84366,1.84391,12000000.0
2007-10-11 23:04:00,1.84389,1.84435,1.84389,1.84435,9000000.0
2007-10-11 23:05:00,1.84408,1.84408,1.84371,1.84371,11000000.0
2007-10-11 23:06:00,1.8437,1.8438,1.84369,1.8438,8000000.0
2007-10-11 23:07:00,1.84402,1.84412,1.844,1.84405,8000000.0
2007-10-11 23:08:00,1.84427,1.84428,1.84425,1.84428,15000000.0
2007-10-11 23:09:00,1.84403,1.84421,1.84403,1.84405,7000000.0
2007-10-11 23:10:00,1.84416,1.84435,1.84405,1.84435,8000000.0
2007-10-11 23:11:00,1.84455,1.84455,1.84396,1.84402,8000000.0
2007-10-11 23:12:00,1.8442,1.84449,1.8442,1.84445,8000000.0
2007-10-11 23:13:00,1.84424,1.84432,1.844,1.844,7000000.0
2007-10-11 23:14:00,1.84412,1.84466,1.84412,1.84466,9000000.0
2007-10-11 23:15:00,1.84463,1.84502,1.84456,1.84493,8000000.0
2007-10-11 23:16:00,1.84486,1.84486,1.84476,1.84476,9000000.0
2007-10-11 23:17:00,1.84476,1.8448,1.84474,1.8448,11000000.0
2007-10-11 23:18:00,1.84474,1.84474,1.84417,1.84417,9000000.0
2007-10-11 23:19:00,1.84421,1.84425,1.84381,1.84425,9000000.0
2007-10-11 23:20:00,1.84432,1.84438,1.84423,1.84427,8000000.0
2007-10-11 23:21:00,1.84433,1.84433,1.84423,1.84423,7000000.0
2007-10-11 23:22:00,1.84416,1.84424,1.84406,1.84424,7000000.0
2007-10-11 23:23:00,1.84466,1.84482,1.84463,1.84478,7000000.0
2007-10-11 23:24:00,1.84485,1.84511,1.84485,1.84506,9000000.0
2007-10-11 23:25:00,1.84518,1.84518,1.84479,1.84479,10000000.0
2007-10-11 23:26:00,1.84503,1.84518,1.84503,1.84518,5000000.0
2007-10-11 23:27:00,1.8448,1.8448,1.84452,1.84452,8000000.0
2007-10-11 23:28:00,1.84431,1.84431,1.84393,1.84393,8000000.0
2007-10-11 23:29:00,1.84365,1.84365,1.8415,1.84293,25000000.0
2007-10-11 23:30:00,1.84341,1.84375,1.84341,1.84359,16000000.0
2007-10-11 23:31:00,1.84347,1.84351,1.84343,1.84345,14000000.0
2007-10-11 23:32:00,1.84366,1.84366,1.84295,1.84295,9000000.0
2007-10-11 23:33:00,1.84344,1.84364,1.84344,1.84364,8000000.0
2007-10-11 23:34:00,1.84386,1.84389,1.84373,1.84388,9000000.0
2007-10-11 23:35:00,1.84371,1.84371,1.84247,1.84247,12000000.0
2007-10-11 23:36:00,1.84352,1.84352,1.84322,1.84337,9000000.0
2007-10-11 23:37:00,1.84317,1.84332,1.84312,1.84313,8000000.0
2007-10-11 23:38:00,1.84246,1.84246,1.84119,1.84119,8000000.0
2007-10-11 23:39:00,1.84149,1.84201,1.84149,1.84194,11000000.0
2007-10-11 23:40:00,1.84187,1.84187,1.84118,1.84118,21000000.0
2007-10-11 23:41:00,1.84115,1.8418,1.84115,1.84155,8000000.0
2007-10-11 23:42:00,1.84154,1.84164,1.84152,1.84164,19000000.0
2007-10-11 23:43:00,1.84138,1.84154,1.83975,1.83975,8000000.0
2007-10-11 23:44:00,1.84054,1.84144,1.84054,1.84143,8000000.0
2007-10-11 23:45:00,1.84186,1.84204,1.83761,1.83761,7000000.0
2007-10-11 23:46:00,1.83882,1.83893,1.83882,1.83883,8000000.0
2007-10-11 23:47:00,1.83913,1.83954,1.83913,1.83954,11000000.0
2007-10-11 23:48:00,1.84004,1.84061,1.84004,1.84061,8000000.0
2007-10-11 23:49:00,1.8411,1.84127,1.84101,1.84114,9000000.0
2007-10-11 23:50:00,1.84101,1.84183,1.84101,1.84177,8000000.0
2007-10-11 23:51:00,1.84188,1.84188,1.84095,1.84095,10000000.0
2007-10-11 23:52:00,1.8408,1.8408,1.84061,1.84061,7000000.0
2007-10-11 23:53:00,1.84064,1.84102,1.84061,1.84102,10000000.0
2007-10-11 23:54:00,1.84061,1.84089,1.8405,1.8405,7000000.0
2007-10-11 23:55:00,1.84045,1.84098,1.84045,1.84098,9000000.0
2007-10-11 23:56:00,1.84075,1.84079,1.84032,1.84032,12000000.0
2007-10-11 23:57:00,1.83995,1.84003,1.83958,1.84003,25000000.0
2007-10-11 23:58:00,1.84017,1.84031,1.84012,1.84012,8000000.0
2007-10-11 23:59:00,1.84032,1.84045,1.84011,1.8402,18000000.0
2007-10-12 00:00:00,1.84027,1.84027,1.83997,1.84009,7000000.0
2007-10-12 00:01:00,1.84021,1.84035,1.84018,1.84029,8000000.0
2007-10-12 00:02:00,1.83989,1.83989,1.83929,1.83929,9000000.0
2007-10-12 00:03:00,1.83928,1.83962,1.83928,1.83962,12000000.0
2007-10-12 00:04:00,1.83974,1.83974,1.83961,1.83972,10000000.0
2007-10-12 00:05:00,1.84033,1.84036,1.84004,1.8403,9000000.0
2007-10-12 00:06:00,1.84034,1.84062,1.84034,1.84048,8000000.0
2007-10-12 00:07:00,1.84036,1.84047,1.84017,1.84039,9000000.0
2007-10-12 00:08:00,1.84013,1.8402,1.84011,1.84019,8000000.0
2007-10-12 00:09:00,1.83963,1.8404,1.83963,1.83965,9000000.0
2007-10-12 00:10:00,1.84037,1.84101,1.84037,1.84068,23000000.0
2007-10-12 00:11:00,1.84062,1.84065,1.84045,1.84058,11000000.0
2007-10-12 00:12:00,1.84053,1.84053,1.84021,1.84036,9000000.0
2007-10-12 00:13:00,1.84018,1.84026,1.83984,1.83984,8000000.0
2007-10-12 00:14:00,1.83898,1.83922,1.83898,1.83922,7000000.0
2007-10-12 00:15:00,1.83924,1.83942,1.83912,1.83927,7000000.0
2007-10-12 00:16:00,1.83899,1.8392,1.83899,1.8392,9000000.0
2007-10-12 00:17:00,1.8394,1.83951,1.83919,1.83919,7000000.0
2007-10-12 00:18:00,1.83877,1.83877,1.83825,1.83825,8000000.0
2007-10-12 00:19:00,1.83842,1.83856,1.83838,1.83841,11000000.0
2007-10-12 00:20:00,1.83799,1.83799,1.83752,1.83752,9000000.0
2007-10-12 00:21:00,1.8375,1.8375,1.83718,1.83735,8000000.0
2007-10-12 00:22:00,1.83734,1.83747,1.8372,1.8372,8000000.0
2007-10-12 00:23:00,1.83733,1.83733,1.83701,1.83712,7000000.0
2007-10-12 00:24:00,1.83694,1.83724,1.83694,1.83712,8000000.0
2007-10-12 00:25:00,1.83704,1.83704,1.8369,1.837,11000000.0
2007-10-12 00:26:00,1.83719,1.83723,1.83701,1.83723,7000000.0
2007-10-12 00:27:00,1.83701,1.83732,1.83701,1.83732,10000000.0
2007-10-12 00:28:00,1.83753,1.83811,1.83753,1.83793,8000000.0
2007-10-12 00:29:00,1.83776,1.83841,1.83776,1.83829,10000000.0
2007-10-12 00:30:00,1.83844,1.83844,1.83801,1.83801,7000000.0
2007-10-12 00:31:00,1.8379,1.83808,1.83786,1.83808,7000000.0
2007-10-12 00:32:00,1.83803,1.83827,1.83802,1.83827,7000000.0
2007-10-12 00:33:00,1.83828,1.83828,1.83805,1.83813,9000000.0
2007-10-12 00:34:00,1.83829,1.83829,1.83756,1.83767,23000000.0
2007-10-12 00:35:00,1.83801,1.83801,1.83789,1.83789,7000000.0
2007-10-12 00:36:00,1.83792,1.83798,1.83786,1.83797,9000000.0
2007-10-12 00:38:00,1.83789,1.83789,1.83772,1.83772,7000000.0
2007-10-12 00:39:00,1.83816,1.83874,1.83816,1.83874,7000000.0
2007-10-12 00:40:00,1.83887,1.83924,1.83865,1.83865,7000000.0
2007-10-12 00:41:00,1.83821,1.83821,1.838,1.838,8000000.0
2007-10-12 00:42:00,1.83803,1.83803,1.83787,1.8379,8000000.0
2007-10-12 00:43:00,1.83804,1.83804,1.83791,1.83791,7000000.0
2007-10-12 00:44:00,1.838,1.838,1.83735,1.8378,11000000.0
2007-10-12 00:45:00,1.83768,1.83776,1.83752,1.83764,16000000.0
2007-10-12 00:46:00,1.83775,1.8379,1.83775,1.83786,10000000.0
2007-10-12 00:47:00,1.83801,1.83801,1.83761,1.83761,7000000.0
2007-10-12 00:48:00,1.83769,1.83791,1.83769,1.83778,8000000.0
2007-10-12 00:49:00,1.83744,1.83744,1.83724,1.83739,10000000.0
2007-10-12 00:50:00,1.83741,1.83783,1.83741,1.8378,10000000.0
2007-10-12 00:51:00,1.83778,1.83819,1.83766,1.83819,8000000.0
2007-10-12 00:52:00,1.83834,1.83853,1.83812,1.83812,7000000.0
2007-10-12 00:53:00,1.83857,1.83875,1.83838,1.83846,11000000.0
2007-10-12 00:54:00,1.83859,1.83859,1.83841,1.83851,10000000.0
2007-10-12 00:55:00,1.8385,1.8385,1.83816,1.8382,7000000.0
2007-10-12 00:56:00,1.83808,1.83813,1.83795,1.83806,11000000.0
2007-10-12 00:57:00,1.83826,1.83826,1.83818,1.83818,8000000.0
2007-10-12 00:58:00,1.83842,1.83892,1.83838,1.83892,10000000.0
2007-10-12 00:59:00,1.83907,1.83907,1.839,1.839,7000000.0
2007-10-12 01:00:00,1.83916,1.83946,1.83916,1.8394,19000000.0
2007-10-12 01:01:00,1.83951,1.83965,1.83936,1.83936,12000000.0
2007-10-12 01:02:00,1.83936,1.83984,1.83932,1.83984,8000000.0
2007-10-12 01:03:00,1.84029,1.84043,1.84003,1.84003,7000000.0
2007-10-12 01:04:00,1.84065,1.8409,1.84064,1.8407,8000000.0
2007-10-12 01:05:00,1.84089,1.84089,1.84074,1.84084,7000000.0
2007-10-12 01:06:00,1.84091,1.84115,1.84089,1.84115,8000000.0
2007-10-12 01:07:00,1.84129,1.84129,1.84096,1.84127,10000000.0
2007-10-12 01:08:00,1.84113,1.84141,1.841,1.84104,10000000.0
2007-10-12 01:09:00,1.84072,1.84115,1.84072,1.84115,8000000.0
2007-10-12 01:10:00,1.8412,1.8414,1.84106,1.84129,10000000.0
2007-10-12 01:11:00,1.84099,1.84099,1.83998,1.83998,11000000.0
2007-10-12 01:12:00,1.84044,1.84051,1.84044,1.84049,8000000.0
2007-10-12 01:13:00,1.84057,1.84063,1.84045,1.84045,8000000.0
2007-10-12 01:14:00,1.84087,1.84184,1.84087,1.84184,10000000.0
2007-10-12 01:15:00,1.84183,1.84183,1.84161,1.84161,10000000.0
2007-10-12 01:16:00,1.84177,1.84177,1.84116,1.84148,8000000.0
2007-10-12 01:17:00,1.84147,1.84155,1.84118,1.84118,11000000.0
2007-10-12 01:18:00,1.84116,1.84129,1.841,1.84128,10000000.0
2007-10-12 01:19:00,1.84141,1.84141,1.84127,1.84131,11000000.0
2007-10-12 01:20:00,1.84141,1.84168,1.84141,1.84168,13000000.0
2007-10-12 01:21:00,1.84222,1.84279,1.84222,1.84279,7000000.0
2007-10-12 01:22:00,1.843,1.8432,1.843,1.8432,7000000.0
2007-10-12 01:23:00,1.84256,1.84262,1.84201,1.84209,8000000.0
2007-10-12 01:24:00,1.84275,1.84277,1.84236,1.84236,7000000.0
2007-10-12 01:25:00,1.8424,1.8424,1.84186,1.84195,9000000.0
2007-10-12 01:26:00,1.84128,1.84128,1.84108,1.84111,14000000.0
2007-10-12 01:27:00,1.84124,1.84152,1.84124,1.84142,15000000.0
2007-10-12 01:28:00,1.84105,1.84127,1.84099,1.84127,9000000.0
2007-10-12 01:29:00,1.84153,1.84176,1.84148,1.84176,10000000.0
2007-10-12 01:30:00,1.84198,1.84258,1.84198,1.84218,10000000.0
2007-10-12 01:31:00,1.84155,1.84176,1.84155,1.84171,7000000.0
2007-10-12 01:32:00,1.84171,1.84187,1.84148,1.84149,18000000.0
2007-10-12 01:33:00,1.84142,1.84144,1.84136,1.84136,20000000.0
2007-10-12 01:34:00,1.84138,1.84138,1.84131,1.84135,16000000.0
2007-10-12 01:35:00,1.84126,1.84126,1.84089,1.84089,8000000.0
2007-10-12 01:36:00,1.8406,1.84067,1.84033,1.84035,9000000.0
2007-10-12 01:37:00,1.8403,1.8403,1.83996,1.84021,7000000.0
2007-10-12 01:38:00,1.83988,1.84002,1.83954,1.83954,12000000.0
2007-10-12 01:39:00,1.83968,1.83979,1.83968,1.83979,12000000.0
2007-10-12 01:40:00,1.83988,1.84005,1.83988,1.84005,7000000.0
2007-10-12 01:41:00,1.83992,1.84028,1.83992,1.84028,11000000.0
2007-10-12 01:42:00,1.84004,1.84004,1.83961,1.83961,7000000.0
2007-10-12 01:43:00,1.83952,1.83952,1.83913,1.83949,8000000.0
2007-10-12 01:44:00,1.83949,1.83949,1.83932,1.83943,7000000.0
2007-10-12 01:45:00,1.8396,1.8396,1.83906,1.83906,7000000.0
2007-10-12 01:46:00,1.83922,1.83927,1.83895,1.83895,7000000.0
2007-10-12 01:47:00,1.83901,1.83901,1.83861,1.83861,14000000.0
2007-10-12 01:48:00,1.83854,1.83898,1.83854,1.83898,7000000.0
2007-10-12 01:49:00,1.83886,1.83886,1.83865,1.83875,8000000.0
2007-10-12 01:50:00,1.83894,1.83942,1.83894,1.83942,10000000.0
2007-10-12 01:51:00,1.83976,1.84017,1.83976,1.84017,16000000.0
2007-10-12 01:52:00,1.8404,1.84045,1.8403,1.8403,13000000.0
2007-10-12 01:53:00,1.84014,1.84014,1.83982,1.83982,7000000.0
2007-10-12 01:54:00,1.83962,1.83962,1.83919,1.83933,9000000.0
2007-10-12 01:55:00,1.83926,1.83933,1.83921,1.83931,12000000.0
2007-10-12 01:56:00,1.83935,1.83935,1.83903,1.83908,17000000.0
2007-10-12 01:57:00,1.83908,1.83921,1.83905,1.83905,13000000.0
2007-10-12 01:58:00,1.83854,1.83854,1.83783,1.83783,10000000.0
2007-10-12 01:59:00,1.83783,1.83795,1.83776,1.83776,7000000.0
2007-10-12 02:00:00,1.83799,1.83803,1.83783,1.83794,10000000.0
2007-10-12 02:01:00,1.83793,1.83811,1.83789,1.83811,8000000.0
2007-10-12 02:02:00,1.83828,1.8385,1.83826,1.8385,5000000.0
2007-10-12 02:03:00,1.83823,1.83856,1.83634,1.83856,10000000.0
2007-10-12 02:04:00,1.83829,1.8385,1.8382,1.83841,8000000.0
2007-10-12 02:05:00,1.83807,1.83807,1.83764,1.83771,10000000.0
2007-10-12 02:06:00,1.83751,1.83781,1.83751,1.83758,10000000.0
2007-10-12 02:07:00,1.83786,1.83808,1.83786,1.83796,8000000.0
2007-10-12 02:08:00,1.83801,1.83806,1.83792,1.83792,8000000.0
2007-10-12 02:09:00,1.83763,1.83816,1.83763,1.83816,7000000.0
2007-10-12 02:10:00,1.83824,1.83852,1.83824,1.83828,9000000.0
2007-10-12 02:11:00,1.8384,1.8384,1.83814,1.83814,8000000.0
2007-10-12 02:12:00,1.83807,1.83819,1.83789,1.83819,8000000.0
2007-10-12 02:13:00,1.83818,1.83818,1.83801,1.83801,7000000.0
2007-10-12 02:14:00,1.83768,1.83782,1.83768,1.83771,9000000.0
2007-10-12 02:15:00,1.83771,1.83838,1.83771,1.83838,8000000.0
2007-10-12 02:16:00,1.83884,1.83884,1.83827,1.83831,8000000.0
2007-10-12 02:17:00,1.83806,1.83832,1.83806,1.83825,9000000.0
2007-10-12 02:18:00,1.83817,1.83837,1.83817,1.8383,7000000.0
2007-10-12 02:19:00,1.83852,1.83856,1.83797,1.83824,11000000.0
2007-10-12 02:20:00,1.83833,1.83833,1.83813,1.83821,6000000.0
2007-10-12 02:21:00,1.83861,1.83872,1.83854,1.83854,7000000.0
2007-10-12 02:22:00,1.83833,1.83833,1.83816,1.83816,8000000.0
2007-10-12 02:23:00,1.83847,1.83849,1.83826,1.83849,10000000.0
2007-10-12 02:24:00,1.83852,1.83852,1.83841,1.83848,11000000.0
2007-10-12 02:25:00,1.83842,1.83862,1.83839,1.83839,11000000.0
2007-10-12 02:26:00,1.8382,1.8382,1.83796,1.83796,8000000.0
2007-10-12 02:27:00,1.83812,1.83813,1.83789,1.83806,9000000.0
2007-10-12 02:28:00,1.83815,1.83815,1.83802,1.83814,5000000.0
2007-10-12 02:29:00,1.83819,1.83836,1.83814,1.83836,7000000.0
2007-10-12 02:30:00,1.83845,1.83852,1.83841,1.83841,5000000.0
2007-10-12 02:31:00,1.8382,1.83836,1.8382,1.83828,8000000.0
2007-10-12 02:32:00,1.83813,1.83835,1.83797,1.83797,8000000.0
2007-10-12 02:33:00,1.83799,1.83835,1.83799,1.83812,8000000.0
2007-10-12 02:34:00,1.83804,1.83816,1.83792,1.83798,7000000.0
2007-10-12 02:35:00,1.83786,1.83821,1.83786,1.83796,11000000.0
2007-10-12 02:36:00,1.8375,1.83788,1.8375,1.83778,7000000.0
2007-10-12 02:37:00,1.83792,1.83792,1.83767,1.83774,7000000.0
2007-10-12 02:38:00,1.83763,1.83777,1.83763,1.8377,7000000.0
2007-10-12 02:39:00,1.83762,1.83832,1.83762,1.83817,8000000.0
2007-10-12 02:40:00,1.8383,1.83866,1.8383,1.83862,7000000.0
2007-10-12 02:41:00,1.83841,1.83841,1.83798,1.838,8000000.0
2007-10-12 02:42:00,1.83791,1.83802,1.83784,1.83802,7000000.0
2007-10-12 02:43:00,1.83813,1.83859,1.83813,1.83859,9000000.0
2007-10-12 02:44:00,1.83853,1.83872,1.83849,1.83861,10000000.0
2007-10-12 02:45:00,1.8387,1.83914,1.8387,1.83914,8000000.0
2007-10-12 02:46:00,1.83881,1.83881,1.83851,1.83851,7000000.0
2007-10-12 02:47:00,1.83874,1.83875,1.83855,1.83867,11000000.0
2007-10-12 02:48:00,1.8389,1.83951,1.83886,1.83951,8000000.0
2007-10-12 02:49:00,1.8394,1.83985,1.8394,1.83956,11000000.0
2007-10-12 02:50:00,1.83956,1.83957,1.83937,1.83937,7000000.0
2007-10-12 02:51:00,1.83908,1.83908,1.83882,1.83905,8000000.0
2007-10-12 02:52:00,1.8391,1.83917,1.83898,1.83917,10000000.0
2007-10-12 02:53:00,1.83913,1.83917,1.83909,1.83913,8000000.0
2007-10-12 02:54:00,1.83963,1.83966,1.83953,1.83954,8000000.0
2007-10-12 02:55:00,1.83935,1.83942,1.83911,1.83914,8000000.0
2007-10-12 02:56:00,1.83936,1.83965,1.83936,1.83964,7000000.0
2007-10-12 02:57:00,1.8398,1.83988,1.83958,1.83964,8000000.0
2007-10-12 02:58:00,1.83936,1.83996,1.83936,1.83996,9000000.0
2007-10-12 02:59:00,1.84,1.84016,1.84,1.84016,9000000.0
2007-10-12 03:00:00,1.84001,1.84029,1.84001,1.84029,8000000.0
2007-10-12 03:01:00,1.84002,1.84002,1.83979,1.83992,8000000.0
2007-10-12 03:02:00,1.83974,1.83993,1.83974,1.83993,6000000.0
2007-10-12 03:03:00,1.83989,1.83989,1.83934,1.83934,7000000.0
2007-10-12 03:04:00,1.83944,1.83951,1.83917,1.83942,7000000.0
2007-10-12 03:05:00,1.83942,1.83961,1.83942,1.83947,8000000.0
2007-10-12 03:06:00,1.83966,1.83975,1.83951,1.83951,6000000.0
2007-10-12 03:07:00,1.83948,1.83955,1.83934,1.83955,8000000.0
2007-10-12 03:08:00,1.83953,1.83959,1.83943,1.83959,6000000.0
2007-10-12 03:09:00,1.83909,1.8394,1.83907,1.83917,8000000.0
2007-10-12 03:10:00,1.83958,1.83958,1.8393,1.8393,7000000.0
2007-10-12 03:11:00,1.83937,1.8394,1.83901,1.83903,10000000.0
2007-10-12 03:12:00,1.83879,1.83903,1.83879,1.83898,7000000.0
2007-10-12 03:13:00,1.83903,1.83918,1.83894,1.839,11000000.0
2007-10-12 03:14:00,1.83906,1.83913,1.839,1.83912,11000000.0
2007-10-12 03:15:00,1.83916,1.83916,1.83899,1.83912,7000000.0
2007-10-12 03:16:00,1.83919,1.83942,1.83908,1.83942,7000000.0
2007-10-12 03:17:00,1.83917,1.83917,1.83828,1.8387,11000000.0
2007-10-12 03:18:00,1.8385,1.83875,1.8385,1.83875,10000000.0
2007-10-12 03:19:00,1.83878,1.83878,1.83854,1.83854,7000000.0
2007-10-12 03:20:00,1.83873,1.83873,1.83846,1.83846,7000000.0
2007-10-12 03:21:00,1.83861,1.8387,1.83807,1.83807,7000000.0
2007-10-12 03:22:00,1.83798,1.83804,1.83784,1.83801,7000000.0
2007-10-12 03:23:00,1.83802,1.83802,1.83775,1.83777,7000000.0
2007-10-12 03:24:00,1.83784,1.83829,1.83614,1.83829,8000000.0
2007-10-12 03:25:00,1.83811,1.83825,1.83806,1.83825,8000000.0
2007-10-12 03:26:00,1.83855,1.83867,1.83827,1.83865,10000000.0
2007-10-12 03:27:00,1.83871,1.8389,1.83865,1.83883,8000000.0
2007-10-12 03:28:00,1.83869,1.83904,1.83853,1.83904,10000000.0
2007-10-12 03:29:00,1.83904,1.83904,1.83848,1.83877,11000000.0
2007-10-12 03:30:00,1.83885,1.83922,1.83885,1.83922,6000000.0
2007-10-12 03:31:00,1.83936,1.83966,1.83928,1.83966,9000000.0
2007-10-12 03:32:00,1.83943,1.83951,1.83767,1.83767,10000000.0
2007-10-12 03:33:00,1.83959,1.83965,1.83951,1.83951,7000000.0
2007-10-12 03:34:00,1.83927,1.83945,1.83927,1.83934,10000000.0
2007-10-12 03:35:00,1.83924,1.83934,1.83902,1.83902,10000000.0
2007-10-12 03:36:00,1.839,1.83919,1.83897,1.83919,11000000.0
2007-10-12 03:37:00,1.83919,1.83919,1.83907,1.83919,9000000.0
2007-10-12 03:38:00,1.83899,1.83899,1.83875,1.83875,6000000.0
2007-10-12 03:39:00,1.83881,1.83881,1.83862,1.83867,8000000.0
2007-10-12 03:40:00,1.8388,1.83882,1.83862,1.83872,7000000.0
2007-10-12 03:41:00,1.83877,1.83877,1.83817,1.83829,10000000.0
2007-10-12 03:42:00,1.83845,1.83865,1.83845,1.83865,10000000.0
2007-10-12 03:43:00,1.8387,1.8387,1.83848,1.83849,7000000.0
2007-10-12 03:44:00,1.83855,1.83862,1.83833,1.83838,8000000.0
2007-10-12 03:45:00,1.83868,1.83873,1.83853,1.83873,8000000.0
2007-10-12 03:46:00,1.83847,1.83877,1.83847,1.83877,7000000.0
2007-10-12 03:47:00,1.83881,1.83881,1.83865,1.83867,7000000.0
2007-10-12 03:48:00,1.83869,1.83869,1.83822,1.83823,9000000.0
2007-10-12 03:49:00,1.83817,1.83853,1.83817,1.83853,8000000.0
2007-10-12 03:50:00,1.83886,1.83886,1.83865,1.83876,8000000.0
2007-10-12 03:51:00,1.8386,1.83869,1.83836,1.83836,9000000.0
2007-10-12 03:52:00,1.83835,1.83866,1.83835,1.83866,5000000.0
2007-10-12 03:53:00,1.83859,1.83877,1.83834,1.83834,10000000.0
2007-10-12 03:54:00,1.83847,1.83847,1.83819,1.83819,9000000.0
2007-10-12 03:55:00,1.83844,1.83857,1.83824,1.83824,7000000.0
2007-10-12 03:56:00,1.83818,1.83872,1.83812,1.83872,7000000.0
2007-10-12 03:57:00,1.83861,1.8387,1.83843,1.8387,8000000.0
2007-10-12 03:58:00,1.83872,1.83948,1.83872,1.8392,8000000.0
2007-10-12 03:59:00,1.83909,1.83927,1.83891,1.83921,7000000.0
2007-10-12 04:00:00,1.83946,1.83946,1.83902,1.83909,10000000.0
2007-10-12 04:01:00,1.839,1.83908,1.83894,1.83908,7000000.0
2007-10-12 04:02:00,1.83899,1.83965,1.83899,1.83965,8000000.0
2007-10-12 04:03:00,1.83968,1.83987,1.83968,1.8398,8000000.0
2007-10-12 04:04:00,1.83998,1.84024,1.83998,1.84004,8000000.0
2007-10-12 04:05:00,1.84022,1.84022,1.83788,1.83788,9000000.0
2007-10-12 04:06:00,1.83989,1.84012,1.83964,1.84012,9000000.0
2007-10-12 04:07:00,1.83985,1.83985,1.83957,1.83975,11000000.0
2007-10-12 04:08:00,1.83999,1.84025,1.83999,1.84024,7000000.0
2007-10-12 04:09:00,1.84028,1.84033,1.8402,1.84033,8000000.0
2007-10-12 04:10:00,1.8403,1.84037,1.84014,1.84029,10000000.0
2007-10-12 04:11:00,1.84023,1.84053,1.84023,1.84053,7000000.0
2007-10-12 04:12:00,1.84066,1.84066,1.84017,1.8406,8000000.0
2007-10-12 04:13:00,1.84001,1.84027,1.83998,1.84009,8000000.0
2007-10-12 04:14:00,1.84021,1.84031,1.84008,1.84031,7000000.0
2007-10-12 04:15:00,1.84025,1.84045,1.84025,1.84037,7000000.0
2007-10-12 04:16:00,1.84018,1.84025,1.84,1.84025,7000000.0
2007-10-12 04:17:00,1.84033,1.84063,1.84031,1.84063,7000000.0
2007-10-12 04:18:00,1.84075,1.84099,1.84061,1.84099,8000000.0
2007-10-12 04:19:00,1.84112,1.84117,1.84095,1.84117,7000000.0
2007-10-12 04:20:00,1.84105,1.84121,1.84089,1.84113,10000000.0
2007-10-12 04:21:00,1.84125,1.84125,1.84091,1.84091,8000000.0
2007-10-12 04:22:00,1.84148,1.84188,1.84148,1.84165,9000000.0
2007-10-12 04:23:00,1.84156,1.84157,1.8415,1.84157,7000000.0
2007-10-12 04:24:00,1.84142,1.84152,1.84142,1.84147,9000000.0
2007-10-12 04:25:00,1.84133,1.84133,1.84118,1.84127,11000000.0
2007-10-12 04:26:00,1.84134,1.8415,1.84134,1.8414,7000000.0
2007-10-12 04:27:00,1.84145,1.84163,1.84145,1.84161,8000000.0
2007-10-12 04:28:00,1.84179,1.84187,1.8416,1.8416,7000000.0
2007-10-12 04:29:00,1.84154,1.84174,1.84154,1.84174,8000000.0
2007-10-12 04:30:00,1.84169,1.84169,1.84133,1.84157,9000000.0
2007-10-12 04:31:00,1.84185,1.84194,1.84176,1.84193,10000000.0
2007-10-12 04:32:00,1.84192,1.84199,1.84158,1.84199,9000000.0
2007-10-12 04:33:00,1.842,1.84201,1.84184,1.84184,8000000.0
2007-10-12 04:34:00,1.84192,1.84192,1.84173,1.84189,7000000.0
2007-10-12 04:35:00,1.84196,1.84204,1.8419,1.8419,7000000.0
2007-10-12 04:36:00,1.84219,1.84219,1.84204,1.84204,8000000.0
2007-10-12 04:37:00,1.84202,1.84215,1.84195,1.84195,11000000.0
2007-10-12 04:38:00,1.842,1.842,1.84164,1.8418,9000000.0
2007-10-12 04:39:00,1.84167,1.84167,1.84103,1.84103,9000000.0
2007-10-12 04:40:00,1.84121,1.84127,1.84116,1.84127,6000000.0
2007-10-12 04:41:00,1.84119,1.84127,1.84112,1.84119,8000000.0
2007-10-12 04:42:00,1.84131,1.84131,1.84104,1.8412,7000000.0
2007-10-12 04:43:00,1.84129,1.84132,1.84084,1.84094,11000000.0
2007-10-12 04:44:00,1.84108,1.84108,1.84063,1.84076,9000000.0
2007-10-12 04:45:00,1.84116,1.84127,1.84108,1.84121,11000000.0
2007-10-12 04:46:00,1.84127,1.84143,1.84116,1.84116,7000000.0
2007-10-12 04:47:00,1.84108,1.84114,1.84102,1.84104,7000000.0
2007-10-12 04:48:00,1.84071,1.84071,1.84034,1.84034,7000000.0
2007-10-12 04:49:00,1.84081,1.84117,1.84072,1.84098,11000000.0
2007-10-12 04:50:00,1.84091,1.84091,1.84038,1.84044,9000000.0
2007-10-12 04:51:00,1.84008,1.84015,1.84001,1.84014,7000000.0
2007-10-12 04:52:00,1.84025,1.84029,1.84012,1.84027,10000000.0
2007-10-12 04:53:00,1.84016,1.84055,1.84007,1.84007,9000000.0
2007-10-12 04:54:00,1.84037,1.84042,1.84026,1.84042,7000000.0
2007-10-12 04:55:00,1.84031,1.84045,1.84025,1.84045,8000000.0
2007-10-12 04:56:00,1.84057,1.84059,1.8404,1.8404,7000000.0
2007-10-12 04:57:00,1.84034,1.84046,1.84016,1.84032,8000000.0
2007-10-12 04:58:00,1.84042,1.84042,1.84025,1.84038,8000000.0
2007-10-12 04:59:00,1.84013,1.84013,1.83993,1.84007,8000000.0
2007-10-12 05:00:00,1.83998,1.84062,1.83992,1.84051,7000000.0
2007-10-12 05:01:00,1.84042,1.84099,1.84042,1.84097,7000000.0
2007-10-12 05:02:00,1.84136,1.84136,1.84103,1.84105,7000000.0
2007-10-12 05:03:00,1.84078,1.84083,1.84064,1.84083,7000000.0
2007-10-12 05:04:00,1.84085,1.84099,1.84085,1.84099,7000000.0
2007-10-12 05:05:00,1.84085,1.84103,1.84085,1.8409,8000000.0
2007-10-12 05:06:00,1.84088,1.84163,1.84088,1.84163,7000000.0
2007-10-12 05:07:00,1.84143,1.84143,1.84123,1.84141,8000000.0
2007-10-12 05:08:00,1.84146,1.84165,1.84146,1.84147,10000000.0
2007-10-12 05:09:00,1.84161,1.84164,1.84145,1.84164,7000000.0
2007-10-12 05:10:00,1.84159,1.84159,1.84131,1.84131,7000000.0
2007-10-12 05:11:00,1.84147,1.84168,1.84136,1.84155,8000000.0
2007-10-12 05:12:00,1.84159,1.84181,1.84159,1.84177,11000000.0
2007-10-12 05:13:00,1.84189,1.84213,1.84188,1.84208,8000000.0
2007-10-12 05:14:00,1.84224,1.84225,1.84203,1.84214,11000000.0
2007-10-12 05:15:00,1.84213,1.84214,1.84182,1.84182,11000000.0
2007-10-12 05:16:00,1.84178,1.84195,1.84169,1.84169,9000000.0
2007-10-12 05:17:00,1.84174,1.84174,1.84131,1.84156,8000000.0
2007-10-12 05:18:00,1.8413,1.84134,1.84114,1.84114,8000000.0
2007-10-12 05:19:00,1.84115,1.84147,1.84106,1.84147,7000000.0
2007-10-12 05:20:00,1.84148,1.84148,1.84135,1.84144,10000000.0
2007-10-12 05:21:00,1.84142,1.84154,1.84142,1.84142,8000000.0
2007-10-12 05:22:00,1.84107,1.84107,1.8405,1.8405,7000000.0
2007-10-12 05:23:00,1.84075,1.84075,1.84045,1.84045,10000000.0
2007-10-12 05:24:00,1.8402,1.8406,1.84011,1.8406,8000000.0
2007-10-12 05:25:00,1.84082,1.84095,1.84082,1.8409,7000000.0
2007-10-12 05:26:00,1.84071,1.8408,1.8405,1.84069,7000000.0
2007-10-12 05:27:00,1.84073,1.84074,1.84058,1.84058,8000000.0
2007-10-12 05:28:00,1.84092,1.84126,1.84092,1.84115,9000000.0
2007-10-12 05:29:00,1.84093,1.84093,1.84073,1.84088,7000000.0
2007-10-12 05:30:00,1.84129,1.84129,1.841,1.84125,9000000.0
2007-10-12 05:31:00,1.84129,1.84136,1.84116,1.84129,8000000.0
2007-10-12 05:32:00,1.84105,1.8411,1.84093,1.84093,6000000.0
2007-10-12 05:33:00,1.841,1.84125,1.84094,1.84115,9000000.0
2007-10-12 05:34:00,1.84131,1.84131,1.84094,1.84124,8000000.0
2007-10-12 05:35:00,1.84127,1.84127,1.8407,1.8407,7000000.0
2007-10-12 05:36:00,1.84088,1.84103,1.84085,1.84103,9000000.0
2007-10-12 05:37:00,1.84094,1.84094,1.84063,1.84063,7000000.0
2007-10-12 05:38:00,1.84082,1.84106,1.84082,1.841,9000000.0
2007-10-12 05:39:00,1.84031,1.84068,1.84031,1.8406,7000000.0
2007-10-12 05:40:00,1.84104,1.84123,1.84097,1.84123,8000000.0
2007-10-12 05:41:00,1.84133,1.84152,1.84122,1.84152,8000000.0
2007-10-12 05:42:00,1.84157,1.84157,1.84143,1.84143,7000000.0
2007-10-12 05:43:00,1.84134,1.84134,1.84101,1.84123,9000000.0
2007-10-12 05:44:00,1.84142,1.84151,1.84118,1.84151,8000000.0
2007-10-12 05:45:00,1.84149,1.84162,1.84143,1.84162,11000000.0
2007-10-12 05:46:00,1.84132,1.84139,1.84119,1.84139,8000000.0
2007-10-12 05:47:00,1.84151,1.84151,1.84137,1.84137,8000000.0
2007-10-12 05:48:00,1.84166,1.84194,1.84166,1.84185,7000000.0
2007-10-12 05:49:00,1.84193,1.8421,1.84185,1.8421,8000000.0
2007-10-12 05:50:00,1.84259,1.84275,1.84255,1.84274,9000000.0
2007-10-12 05:51:00,1.84264,1.84283,1.84264,1.84274,8000000.0
2007-10-12 05:52:00,1.84261,1.84297,1.84261,1.84297,8000000.0
2007-10-12 05:53:00,1.84303,1.84307,1.843,1.843,7000000.0
2007-10-12 05:54:00,1.84322,1.84326,1.84318,1.84326,10000000.0
2007-10-12 05:55:00,1.84328,1.84328,1.84314,1.84317,8000000.0
2007-10-12 05:56:00,1.84309,1.84325,1.84287,1.8429,7000000.0
2007-10-12 05:57:00,1.84269,1.84297,1.84269,1.84283,8000000.0
2007-10-12 05:58:00,1.84277,1.84285,1.84249,1.84276,9000000.0
2007-10-12 05:59:00,1.84281,1.84301,1.84279,1.84283,10000000.0
2007-10-12 06:00:00,1.84286,1.84311,1.84286,1.84311,8000000.0
2007-10-12 06:01:00,1.84312,1.84312,1.843,1.84303,7000000.0
2007-10-12 06:02:00,1.84316,1.84316,1.84294,1.84304,7000000.0
2007-10-12 06:03:00,1.84295,1.84295,1.84274,1.8428,8000000.0
2007-10-12 06:04:00,1.84286,1.84287,1.8427,1.84287,7000000.0
2007-10-12 06:05:00,1.84286,1.84286,1.84243,1.84276,7000000.0
2007-10-12 06:06:00,1.84256,1.84256,1.84209,1.84213,7000000.0
2007-10-12 06:07:00,1.84264,1.8427,1.84264,1.8427,7000000.0
2007-10-12 06:08:00,1.84281,1.84305,1.84281,1.84305,7000000.0
2007-10-12 06:09:00,1.84308,1.84322,1.84305,1.84322,8000000.0
2007-10-12 06:10:00,1.84302,1.84302,1.84287,1.8429,8000000.0
2007-10-12 06:11:00,1.84304,1.8431,1.84299,1.84305,8000000.0
2007-10-12 06:12:00,1.84298,1.84307,1.84293,1.84307,8000000.0
2007-10-12 06:13:00,1.84298,1.84301,1.84292,1.84298,8000000.0
2007-10-12 06:14:00,1.84289,1.84312,1.84287,1.84301,10000000.0
2007-10-12 06:15:00,1.84314,1.84314,1.84296,1.84297,8000000.0
2007-10-12 06:16:00,1.84307,1.84328,1.84307,1.84327,9000000.0
2007-10-12 06:17:00,1.84329,1.84329,1.84305,1.84305,7000000.0
2007-10-12 06:18:00,1.84274,1.84316,1.84269,1.84316,9000000.0
2007-10-12 06:19:00,1.84343,1.8441,1.84343,1.8441,7000000.0
2007-10-12 06:20:00,1.84405,1.84405,1.84371,1.84371,9000000.0
2007-10-12 06:21:00,1.84392,1.84405,1.84385,1.84387,8000000.0
2007-10-12 06:22:00,1.84393,1.84419,1.84385,1.84419,8000000.0
2007-10-12 06:23:00,1.84438,1.84492,1.84438,1.84475,8000000.0
2007-10-12 06:24:00,1.8448,1.84487,1.8445,1.84455,11000000.0
2007-10-12 06:25:00,1.84468,1.84468,1.84443,1.84468,11000000.0
2007-10-12 06:26:00,1.84471,1.84474,1.84441,1.84466,11000000.0
2007-10-12 06:27:00,1.84459,1.84463,1.8444,1.8444,7000000.0
2007-10-12 06:28:00,1.8442,1.84434,1.84414,1.84416,8000000.0
2007-10-12 06:29:00,1.84383,1.84383,1.84358,1.84358,8000000.0
2007-10-12 06:30:00,1.84357,1.84363,1.84306,1.84311,8000000.0
2007-10-12 06:31:00,1.84293,1.84309,1.84283,1.84309,7000000.0
2007-10-12 06:32:00,1.84297,1.84304,1.84292,1.84292,7000000.0
2007-10-12 06:33:00,1.84299,1.84317,1.84299,1.84314,7000000.0
2007-10-12 06:34:00,1.8431,1.84314,1.84301,1.84314,7000000.0
2007-10-12 06:35:00,1.84306,1.84307,1.84283,1.84283,11000000.0
2007-10-12 06:36:00,1.84318,1.84318,1.84296,1.84304,7000000.0
2007-10-12 06:37:00,1.843,1.84316,1.8429,1.84316,10000000.0
2007-10-12 06:38:00,1.84311,1.84364,1.84311,1.84364,10000000.0
2007-10-12 06:39:00,1.84359,1.84359,1.84335,1.84335,11000000.0
2007-10-12 06:40:00,1.84348,1.8436,1.84323,1.84349,9000000.0
2007-10-12 06:41:00,1.84353,1.84353,1.84329,1.84329,7000000.0
2007-10-12 06:42:00,1.84314,1.84328,1.84281,1.84328,11000000.0
2007-10-12 06:43:00,1.84324,1.8434,1.84324,1.84334,7000000.0
2007-10-12 06:44:00,1.84322,1.8434,1.84315,1.84323,8000000.0
2007-10-12 06:45:00,1.84341,1.84341,1.84305,1.84305,8000000.0
2007-10-12 06:46:00,1.84311,1.84329,1.84288,1.84329,10000000.0
2007-10-12 06:47:00,1.84325,1.84328,1.8431,1.8431,8000000.0
2007-10-12 06:48:00,1.84312,1.84327,1.84312,1.8432,7000000.0
2007-10-12 06:49:00,1.84304,1.84318,1.84301,1.84318,8000000.0
2007-10-12 06:50:00,1.84304,1.84315,1.84283,1.84283,10000000.0
2007-10-12 06:51:00,1.84318,1.84347,1.84318,1.84345,10000000.0
2007-10-12 06:52:00,1.84348,1.84348,1.84296,1.84296,8000000.0
2007-10-12 06:53:00,1.84389,1.84401,1.84364,1.84387,8000000.0
2007-10-12 06:54:00,1.84445,1.84486,1.84441,1.84441,7000000.0
2007-10-12 06:55:00,1.84399,1.84421,1.84378,1.84405,7000000.0
2007-10-12 06:56:00,1.84369,1.84385,1.84352,1.84352,8000000.0
2007-10-12 06:57:00,1.84357,1.84373,1.84357,1.84371,7000000.0
2007-10-12 06:58:00,1.84404,1.84411,1.84393,1.84411,7000000.0
2007-10-12 06:59:00,1.84412,1.84426,1.84406,1.84426,7000000.0
2007-10-12 07:00:00,1.84422,1.84589,1.84419,1.84589,7000000.0
2007-10-12 07:01:00,1.84577,1.84585,1.84569,1.84577,7000000.0
2007-10-12 07:02:00,1.84561,1.84561,1.84498,1.8452,9000000.0
2007-10-12 07:03:00,1.84531,1.84573,1.84531,1.84573,7000000.0
2007-10-12 07:04:00,1.84552,1.84552,1.84539,1.8454,8000000.0
2007-10-12 07:05:00,1.84545,1.84545,1.84514,1.84514,11000000.0
2007-10-12 07:06:00,1.84462,1.84525,1.84462,1.84525,11000000.0
2007-10-12 07:07:00,1.84518,1.8456,1.84518,1.8456,11000000.0
2007-10-12 07:08:00,1.84629,1.84659,1.84629,1.84653,9000000.0
2007-10-12 07:09:00,1.84653,1.84677,1.84646,1.84677,8000000.0
2007-10-12 07:10:00,1.84648,1.84675,1.84648,1.84674,7000000.0
2007-10-12 07:11:00,1.84703,1.84712,1.84652,1.84652,10000000.0
2007-10-12 07:12:00,1.84661,1.84675,1.84638,1.84638,7000000.0
2007-10-12 07:13:00,1.84615,1.8466,1.84608,1.84608,8000000.0
2007-10-12 07:14:00,1.8461,1.84616,1.84605,1.84605,7000000.0
2007-10-12 07:15:00,1.84546,1.84546,1.84527,1.84529,10000000.0
2007-10-12 07:16:00,1.84506,1.84566,1.84497,1.84566,8000000.0
2007-10-12 07:17:00,1.84636,1.84663,1.84632,1.8465,11000000.0
2007-10-12 07:18:00,1.84637,1.84637,1.84611,1.8462,8000000.0
2007-10-12 07:19:00,1.84596,1.8461,1.84587,1.84604,8000000.0
2007-10-12 07:20:00,1.84608,1.84608,1.84548,1.84553,9000000.0
2007-10-12 07:21:00,1.84475,1.84475,1.8444,1.84463,10000000.0
2007-10-12 07:22:00,1.84512,1.84528,1.84507,1.84519,11000000.0
2007-10-12 07:23:00,1.84543,1.84547,1.84503,1.84503,7000000.0
2007-10-12 07:24:00,1.84524,1.84527,1.84485,1.84485,9000000.0
2007-10-12 07:25:00,1.84511,1.84566,1.84511,1.84566,8000000.0
2007-10-12 07:26:00,1.8456,1.8456,1.84519,1.84524,7000000.0
2007-10-12 07:27:00,1.84435,1.84435,1.84403,1.84421,7000000.0
2007-10-12 07:28:00,1.84431,1.84431,1.84391,1.84396,7000000.0
2007-10-12 07:29:00,1.84391,1.84426,1.84391,1.84426,8000000.0
2007-10-12 07:30:00,1.84414,1.84434,1.84414,1.84424,8000000.0
2007-10-12 07:31:00,1.84458,1.84478,1.84439,1.84439,7000000.0
2007-10-12 07:32:00,1.84441,1.84539,1.84441,1.84539,9000000.0
2007-10-12 07:33:00,1.84542,1.8456,1.84542,1.8456,8000000.0
2007-10-12 07:34:00,1.84561,1.84561,1.84517,1.84517,11000000.0
2007-10-12 07:35:00,1.84526,1.84544,1.84526,1.84539,8000000.0
2007-10-12 07:36:00,1.84535,1.84543,1.84526,1.84526,7000000.0
2007-10-12 07:37:00,1.84496,1.84496,1.84461,1.84461,7000000.0
2007-10-12 07:38:00,1.84465,1.845,1.84456,1.84487,11000000.0
2007-10-12 07:39:00,1.8448,1.84487,1.84473,1.84487,7000000.0
2007-10-12 07:40:00,1.8448,1.8449,1.84453,1.84453,8000000.0
2007-10-12 07:41:00,1.84423,1.84436,1.84421,1.84431,9000000.0
2007-10-12 07:42:00,1.84444,1.84446,1.84398,1.84398,11000000.0
2007-10-12 07:43:00,1.8437,1.84393,1.84369,1.84378,7000000.0
2007-10-12 07:44:00,1.84391,1.84391,1.84344,1.84349,7000000.0
2007-10-12 07:45:00,1.84341,1.84364,1.84341,1.84355,7000000.0
2007-10-12 07:46:00,1.84338,1.84359,1.84338,1.84359,10000000.0
2007-10-12 07:47:00,1.84359,1.84361,1.84351,1.8436,7000000.0
2007-10-12 07:48:00,1.84343,1.84385,1.84343,1.84378,8000000.0
2007-10-12 07:49:00,1.8436,1.84387,1.84352,1.84369,8000000.0
2007-10-12 07:50:00,1.8436,1.8436,1.84283,1.84283,7000000.0
2007-10-12 07:51:00,1.84276,1.84279,1.84252,1.84273,8000000.0
2007-10-12 07:52:00,1.84256,1.84308,1.84256,1.84308,10000000.0
2007-10-12 07:53:00,1.84307,1.84307,1.84247,1.84259,11000000.0
2007-10-12 07:54:00,1.84195,1.84195,1.84118,1.84118,9000000.0
2007-10-12 07:55:00,1.84113,1.84123,1.84107,1.84117,9000000.0
2007-10-12 07:56:00,1.8415,1.84156,1.84124,1.84124,9000000.0
2007-10-12 07:57:00,1.84217,1.84261,1.84217,1.84256,7000000.0
2007-10-12 07:58:00,1.84227,1.84231,1.84182,1.84182,7000000.0
2007-10-12 07:59:00,1.84172,1.84274,1.84172,1.84274,7000000.0
2007-10-12 08:00:00,1.84277,1.84306,1.84273,1.84295,8000000.0
2007-10-12 08:01:00,1.84309,1.84318,1.84289,1.84318,10000000.0
2007-10-12 08:02:00,1.84293,1.84296,1.84287,1.84296,7000000.0
2007-10-12 08:03:00,1.84271,1.84307,1.84248,1.8426,8000000.0
2007-10-12 08:04:00,1.8425,1.84269,1.8425,1.84257,8000000.0
2007-10-12 08:05:00,1.84239,1.84239,1.84178,1.84178,8000000.0
2007-10-12 08:06:00,1.84159,1.84163,1.84123,1.84127,7000000.0
2007-10-12 08:07:00,1.84148,1.84164,1.84148,1.84154,7000000.0
2007-10-12 08:08:00,1.84187,1.84208,1.84187,1.84193,7000000.0
2007-10-12 08:09:00,1.8418,1.8418,1.84146,1.84146,7000000.0
2007-10-12 08:10:00,1.84144,1.84165,1.84132,1.84165,7000000.0
2007-10-12 08:11:00,1.84154,1.84154,1.84132,1.84143,8000000.0
2007-10-12 08:12:00,1.84176,1.84211,1.84165,1.84191,9000000.0
2007-10-12 08:13:00,1.84179,1.84201,1.84171,1.84201,7000000.0
2007-10-12 08:14:00,1.84222,1.84255,1.84222,1.84255,9000000.0
2007-10-12 08:15:00,1.84253,1.84263,1.84237,1.84237,8000000.0
2007-10-12 08:16:00,1.84257,1.84311,1.84257,1.84311,11000000.0
2007-10-12 08:17:00,1.84379,1.84422,1.84379,1.84416,7000000.0
2007-10-12 08:18:00,1.8442,1.84442,1.84403,1.84442,9000000.0
2007-10-12 08:19:00,1.84441,1.84475,1.84441,1.84444,7000000.0
2007-10-12 08:20:00,1.84439,1.84457,1.84439,1.84451,8000000.0
2007-10-12 08:21:00,1.8439,1.8439,1.84298,1.84298,8000000.0
2007-10-12 08:22:00,1.84295,1.84295,1.84207,1.84207,8000000.0
2007-10-12 08:23:00,1.84197,1.84225,1.84197,1.84223,7000000.0
2007-10-12 08:24:00,1.84225,1.84225,1.84145,1.84145,7000000.0
2007-10-12 08:25:00,1.84065,1.84071,1.84032,1.84071,8000000.0
2007-10-12 08:26:00,1.84075,1.84075,1.8404,1.8404,7000000.0
2007-10-12 08:27:00,1.84177,1.84214,1.84136,1.84136,10000000.0
2007-10-12 08:28:00,1.84228,1.84313,1.84228,1.84269,7000000.0
2007-10-12 08:29:00,1.84238,1.84257,1.84195,1.84195,10000000.0
2007-10-12 08:30:00,1.8422,1.84334,1.84214,1.84334,7000000.0
2007-10-12 08:31:00,1.84324,1.84413,1.84324,1.84413,10000000.0
2007-10-12 08:32:00,1.84378,1.84378,1.8434,1.8434,8000000.0
2007-10-12 08:33:00,1.8434,1.84356,1.8434,1.84343,7000000.0
2007-10-12 08:34:00,1.8437,1.84422,1.8437,1.84388,9000000.0
2007-10-12 08:35:00,1.8441,1.84461,1.84386,1.84461,9000000.0
2007-10-12 08:36:00,1.84445,1.84445,1.84393,1.84393,8000000.0
2007-10-12 08:37:00,1.84398,1.84413,1.84388,1.84403,9000000.0
2007-10-12 08:38:00,1.84403,1.8445,1.84403,1.84443,10000000.0
2007-10-12 08:39:00,1.84445,1.84452,1.84428,1.84428,11000000.0
2007-10-12 08:40:00,1.8442,1.84465,1.8442,1.84451,8000000.0
2007-10-12 08:41:00,1.84466,1.84468,1.84426,1.84426,11000000.0
2007-10-12 08:42:00,1.84434,1.84434,1.84404,1.84413,10000000.0
2007-10-12 08:43:00,1.84414,1.84414,1.84384,1.84388,8000000.0
2007-10-12 08:44:00,1.84362,1.84362,1.84337,1.84359,10000000.0
2007-10-12 08:45:00,1.84339,1.84352,1.84339,1.84347,8000000.0
2007-10-12 08:46:00,1.84322,1.84341,1.84168,1.84329,8000000.0
2007-10-12 08:47:00,1.84346,1.84346,1.84282,1.84282,7000000.0
2007-10-12 08:48:00,1.84287,1.84329,1.84287,1.84329,10000000.0
2007-10-12 08:49:00,1.84386,1.84388,1.84363,1.84363,11000000.0
2007-10-12 08:50:00,1.84327,1.84327,1.84259,1.84259,7000000.0
2007-10-12 08:51:00,1.84183,1.8419,1.84143,1.84143,8000000.0
2007-10-12 08:52:00,1.84159,1.84174,1.84159,1.84167,9000000.0
2007-10-12 08:53:00,1.84106,1.84106,1.83961,1.84015,8000000.0
2007-10-12 08:54:00,1.84066,1.84086,1.8406,1.84062,8000000.0
2007-10-12 08:55:00,1.84087,1.84087,1.84054,1.84067,8000000.0
2007-10-12 08:56:00,1.84069,1.84085,1.84069,1.8407,7000000.0
2007-10-12 08:57:00,1.84077,1.8413,1.84077,1.84118,8000000.0
2007-10-12 08:58:00,1.8414,1.8415,1.84136,1.8414,7000000.0
2007-10-12 08:59:00,1.84183,1.84188,1.84165,1.84165,7000000.0
2007-10-12 09:00:00,1.84135,1.84148,1.84126,1.84132,8000000.0
2007-10-12 09:01:00,1.84113,1.84138,1.8411,1.8411,9000000.0
2007-10-12 09:02:00,1.84099,1.84152,1.84099,1.84152,10000000.0
2007-10-12 09:03:00,1.84134,1.84157,1.84106,1.84106,7000000.0
2007-10-12 09:04:00,1.84113,1.84121,1.84085,1.84085,7000000.0
2007-10-12 09:05:00,1.84091,1.8413,1.84091,1.84128,7000000.0
2007-10-12 09:06:00,1.84144,1.8415,1.84128,1.84128,11000000.0
2007-10-12 09:07:00,1.84173,1.84187,1.84162,1.84162,8000000.0
2007-10-12 09:08:00,1.84166,1.842,1.84165,1.84195,7000000.0
2007-10-12 09:09:00,1.842,1.84214,1.84196,1.84207,11000000.0
2007-10-12 09:10:00,1.84229,1.84294,1.84229,1.84294,7000000.0
2007-10-12 09:11:00,1.84305,1.84336,1.84305,1.84323,9000000.0
2007-10-12 09:12:00,1.84291,1.84366,1.84291,1.84366,8000000.0
2007-10-12 09:13:00,1.84372,1.84401,1.84367,1.84401,9000000.0
2007-10-12 09:14:00,1.8437,1.84425,1.84361,1.84425,11000000.0
2007-10-12 09:15:00,1.84427,1.84427,1.84392,1.84392,7000000.0
2007-10-12 09:16:00,1.84397,1.84489,1.84377,1.84489,8000000.0
2007-10-12 09:17:00,1.84537,1.84537,1.84502,1.84513,11000000.0
2007-10-12 09:18:00,1.84478,1.84478,1.84445,1.84445,8000000.0
2007-10-12 09:19:00,1.84444,1.84444,1.84417,1.84429,7000000.0
2007-10-12 09:20:00,1.84413,1.84413,1.84285,1.84285,7000000.0
2007-10-12 09:21:00,1.84302,1.84399,1.84302,1.84399,8000000.0
2007-10-12 09:22:00,1.84393,1.84439,1.84393,1.84416,8000000.0
2007-10-12 09:23:00,1.84438,1.84453,1.84411,1.84417,7000000.0
2007-10-12 09:24:00,1.84431,1.84452,1.84431,1.84447,8000000.0
2007-10-12 09:25:00,1.84435,1.84456,1.8443,1.84439,7000000.0
2007-10-12 09:26:00,1.84414,1.8442,1.844,1.8442,11000000.0
2007-10-12 09:27:00,1.84396,1.84396,1.84369,1.84379,11000000.0
2007-10-12 09:28:00,1.84356,1.84388,1.84356,1.84388,9000000.0
2007-10-12 09:29:00,1.84375,1.84384,1.84339,1.84343,8000000.0
2007-10-12 09:30:00,1.84341,1.84341,1.8432,1.84329,7000000.0
2007-10-12 09:31:00,1.84295,1.84406,1.84295,1.84406,7000000.0
2007-10-12 09:32:00,1.8441,1.84422,1.84398,1.84409,7000000.0
2007-10-12 09:33:00,1.84425,1.84425,1.84393,1.84396,8000000.0
2007-10-12 09:34:00,1.84339,1.84345,1.84337,1.84343,7000000.0
2007-10-12 09:35:00,1.84302,1.84302,1.84238,1.84238,10000000.0
2007-10-12 09:36:00,1.84213,1.84247,1.84213,1.8424,8000000.0
2007-10-12 09:37:00,1.84258,1.84288,1.84232,1.8424,11000000.0
2007-10-12 09:38:00,1.84196,1.8424,1.84018,1.84194,11000000.0
2007-10-12 09:39:00,1.84114,1.84138,1.84114,1.84138,7000000.0
2007-10-12 09:40:00,1.84153,1.84201,1.84146,1.84198,9000000.0
2007-10-12 09:41:00,1.84232,1.84232,1.84213,1.8422,8000000.0
2007-10-12 09:42:00,1.84236,1.84271,1.84232,1.84271,10000000.0
2007-10-12 09:43:00,1.84267,1.84284,1.84253,1.84284,11000000.0
2007-10-12 09:44:00,1.84289,1.84296,1.84279,1.84279,8000000.0
2007-10-12 09:45:00,1.84267,1.84317,1.84267,1.84317,7000000.0
2007-10-12 09:46:00,1.84323,1.8435,1.84313,1.84335,11000000.0
2007-10-12 09:47:00,1.84329,1.84332,1.84317,1.84332,9000000.0
2007-10-12 09:48:00,1.84328,1.84347,1.84296,1.84296,7000000.0
2007-10-12 09:49:00,1.84326,1.84345,1.84315,1.84345,11000000.0
2007-10-12 09:50:00,1.84344,1.84344,1.84252,1.84264,8000000.0
2007-10-12 09:51:00,1.84275,1.84275,1.84201,1.84201,8000000.0
2007-10-12 09:52:00,1.84176,1.84176,1.84147,1.84173,8000000.0
2007-10-12 09:53:00,1.84161,1.84167,1.84076,1.84076,10000000.0
2007-10-12 09:54:00,1.84047,1.84064,1.8399,1.8399,10000000.0
2007-10-12 09:55:00,1.83956,1.83956,1.8392,1.8392,8000000.0
2007-10-12 09:56:00,1.83905,1.83959,1.83905,1.83959,10000000.0
2007-10-12 09:57:00,1.83891,1.83919,1.83891,1.83919,8000000.0
2007-10-12 09:58:00,1.83914,1.83944,1.83914,1.83923,8000000.0
2007-10-12 09:59:00,1.83886,1.83886,1.83843,1.83843,10000000.0
2007-10-12 10:00:00,1.83855,1.83891,1.83855,1.83881,10000000.0
2007-10-12 10:01:00,1.8389,1.83897,1.83874,1.83874,10000000.0
2007-10-12 10:02:00,1.83883,1.83891,1.83878,1.83888,10000000.0
2007-10-12 10:03:00,1.83869,1.83884,1.8385,1.83884,7000000.0
2007-10-12 10:04:00,1.83899,1.83901,1.83878,1.83893,7000000.0
2007-10-12 10:05:00,1.83927,1.8393,1.83914,1.83918,11000000.0
2007-10-12 10:06:00,1.83914,1.83945,1.83904,1.83945,7000000.0
2007-10-12 10:07:00,1.8395,1.83953,1.839,1.83953,7000000.0
2007-10-12 10:08:00,1.84001,1.84017,1.83992,1.84006,7000000.0
2007-10-12 10:09:00,1.83988,1.84008,1.83983,1.83983,7000000.0
2007-10-12 10:10:00,1.83982,1.83996,1.83939,1.83939,7000000.0
2007-10-12 10:11:00,1.8394,1.8394,1.83906,1.83906,7000000.0
2007-10-12 10:12:00,1.83896,1.83937,1.83896,1.83937,8000000.0
2007-10-12 10:13:00,1.83931,1.83931,1.83884,1.83884,8000000.0
2007-10-12 10:14:00,1.83858,1.83858,1.83831,1.83846,7000000.0
2007-10-12 10:15:00,1.83812,1.83812,1.83778,1.83778,10000000.0
2007-10-12 10:16:00,1.8376,1.83764,1.83745,1.83764,7000000.0
2007-10-12 10:17:00,1.83758,1.83758,1.83722,1.8373,11000000.0
2007-10-12 10:18:00,1.83729,1.8376,1.83729,1.83749,8000000.0
2007-10-12 10:19:00,1.83776,1.83808,1.83776,1.83808,9000000.0
2007-10-12 10:20:00,1.83811,1.83811,1.83797,1.83801,7000000.0
2007-10-12 10:21:00,1.83796,1.83796,1.83777,1.83793,8000000.0
2007-10-12 10:22:00,1.83813,1.83887,1.83813,1.83834,7000000.0
2007-10-12 10:23:00,1.83817,1.83887,1.83817,1.83887,7000000.0
2007-10-12 10:24:00,1.83899,1.83905,1.83868,1.839,7000000.0
2007-10-12 10:25:00,1.83933,1.83934,1.8391,1.83933,9000000.0
2007-10-12 10:26:00,1.83944,1.83995,1.83944,1.83995,11000000.0
2007-10-12 10:27:00,1.83974,1.83982,1.83949,1.83982,8000000.0
2007-10-12 10:28:00,1.83978,1.84003,1.83948,1.83948,9000000.0
2007-10-12 10:29:00,1.83939,1.83939,1.83905,1.83938,8000000.0
2007-10-12 10:30:00,1.83964,1.83985,1.83962,1.83977,8000000.0
2007-10-12 10:31:00,1.83972,1.83995,1.83941,1.83995,7000000.0
2007-10-12 10:32:00,1.84004,1.84004,1.83972,1.83993,9000000.0
2007-10-12 10:33:00,1.83967,1.83971,1.8392,1.83971,7000000.0
2007-10-12 10:34:00,1.83986,1.83993,1.8398,1.83993,7000000.0
2007-10-12 10:35:00,1.84003,1.84003,1.83975,1.83988,7000000.0
2007-10-12 10:36:00,1.83942,1.83942,1.83892,1.83893,8000000.0
2007-10-12 10:37:00,1.83885,1.83905,1.83885,1.83893,8000000.0
2007-10-12 10:38:00,1.83911,1.83911,1.83897,1.83897,10000000.0
2007-10-12 10:39:00,1.8391,1.83945,1.8391,1.83945,8000000.0
2007-10-12 10:40:00,1.83952,1.83952,1.83932,1.8394,7000000.0
2007-10-12 10:41:00,1.83936,1.83943,1.83928,1.83937,9000000.0
2007-10-12 10:42:00,1.83934,1.83934,1.83921,1.83922,7000000.0
2007-10-12 10:43:00,1.83914,1.83932,1.83903,1.83932,10000000.0
2007-10-12 10:44:00,1.83957,1.83971,1.83955,1.8397,7000000.0
2007-10-12 10:45:00,1.83981,1.83986,1.83973,1.83981,8000000.0
2007-10-12 10:46:00,1.83961,1.84008,1.83961,1.84008,8000000.0
2007-10-12 10:47:00,1.84009,1.84009,1.83956,1.83956,7000000.0
2007-10-12 10:48:00,1.83986,1.83986,1.83975,1.83983,8000000.0
2007-10-12 10:49:00,1.8397,1.83987,1.83965,1.83987,9000000.0
2007-10-12 10:50:00,1.83978,1.83978,1.83961,1.83961,8000000.0
2007-10-12 10:51:00,1.83969,1.83986,1.83966,1.83983,9000000.0
2007-10-12 10:52:00,1.83966,1.83978,1.83962,1.83964,8000000.0
2007-10-12 10:53:00,1.83974,1.84012,1.83948,1.84012,9000000.0
2007-10-12 10:54:00,1.84028,1.84028,1.83998,1.84009,10000000.0
2007-10-12 10:55:00,1.83916,1.83916,1.83875,1.83883,7000000.0
2007-10-12 10:56:00,1.83871,1.83894,1.83705,1.83881,7000000.0
2007-10-12 10:57:00,1.83866,1.83874,1.83838,1.83838,8000000.0
2007-10-12 10:58:00,1.83825,1.83834,1.83815,1.83821,7000000.0
2007-10-12 10:59:00,1.8377,1.83774,1.83715,1.83715,11000000.0
2007-10-12 11:00:00,1.83683,1.83686,1.83532,1.83532,7000000.0
2007-10-12 11:01:00,1.83677,1.83717,1.83677,1.83717,8000000.0
2007-10-12 11:02:00,1.83792,1.83792,1.83757,1.83757,7000000.0
2007-10-12 11:03:00,1.83742,1.83772,1.83739,1.83772,11000000.0
2007-10-12 11:04:00,1.83775,1.83775,1.83707,1.83707,11000000.0
2007-10-12 11:05:00,1.83733,1.83735,1.83717,1.83735,7000000.0
2007-10-12 11:06:00,1.83726,1.83757,1.83726,1.83757,8000000.0
2007-10-12 11:07:00,1.83747,1.83768,1.83747,1.83753,7000000.0
2007-10-12 11:08:00,1.8376,1.83762,1.83743,1.83743,9000000.0
2007-10-12 11:09:00,1.8376,1.83766,1.8375,1.83766,8000000.0
2007-10-12 11:10:00,1.83775,1.83781,1.83748,1.83751,8000000.0
2007-10-12 11:11:00,1.83737,1.83737,1.83681,1.83681,10000000.0
2007-10-12 11:12:00,1.8368,1.8368,1.83629,1.83629,7000000.0
2007-10-12 11:13:00,1.83634,1.83634,1.83598,1.83613,11000000.0
2007-10-12 11:14:00,1.83606,1.83606,1.83563,1.83563,11000000.0
2007-10-12 11:15:00,1.83606,1.83611,1.83583,1.83583,7000000.0
2007-10-12 11:16:00,1.83571,1.83575,1.83493,1.83493,7000000.0
2007-10-12 11:17:00,1.83417,1.83417,1.83348,1.83364,7000000.0
2007-10-12 11:18:00,1.83347,1.83347,1.8332,1.83338,10000000.0
2007-10-12 11:19:00,1.83351,1.83402,1.8335,1.83402,11000000.0
2007-10-12 11:20:00,1.83404,1.83407,1.83394,1.83402,8000000.0
2007-10-12 11:21:00,1.8341,1.83416,1.83398,1.83407,7000000.0
2007-10-12 11:22:00,1.83429,1.83429,1.83414,1.83424,8000000.0
2007-10-12 11:23:00,1.83433,1.83439,1.83425,1.83434,8000000.0
2007-10-12 11:24:00,1.83417,1.83431,1.83415,1.83431,7000000.0
2007-10-12 11:25:00,1.83433,1.83433,1.8341,1.83425,8000000.0
2007-10-12 11:26:00,1.83436,1.83444,1.83422,1.83444,11000000.0
2007-10-12 11:27:00,1.83459,1.83459,1.83439,1.83451,8000000.0
2007-10-12 11:28:00,1.83464,1.8353,1.83464,1.8353,7000000.0
2007-10-12 11:29:00,1.83509,1.83509,1.83434,1.83457,8000000.0
2007-10-12 11:30:00,1.83467,1.83467,1.83444,1.83463,7000000.0
2007-10-12 11:31:00,1.83471,1.83485,1.83467,1.83475,11000000.0
2007-10-12 11:32:00,1.83484,1.83504,1.83477,1.83484,11000000.0
2007-10-12 11:33:00,1.83455,1.83458,1.83431,1.83458,7000000.0
2007-10-12 11:34:00,1.83487,1.83505,1.83487,1.83502,7000000.0
2007-10-12 11:35:00,1.83501,1.83501,1.83466,1.83466,10000000.0
2007-10-12 11:36:00,1.835,1.83503,1.83473,1.83473,8000000.0
2007-10-12 11:37:00,1.83505,1.83505,1.83469,1.8349,8000000.0
2007-10-12 11:38:00,1.83493,1.83529,1.83493,1.83529,9000000.0
2007-10-12 11:39:00,1.83528,1.83535,1.83518,1.83535,9000000.0
2007-10-12 11:40:00,1.83508,1.83522,1.83484,1.83491,11000000.0
2007-10-12 11:41:00,1.83477,1.83477,1.83418,1.83418,11000000.0
2007-10-12 11:42:00,1.83401,1.83428,1.834,1.83428,11000000.0
2007-10-12 11:43:00,1.8343,1.83441,1.83421,1.83424,7000000.0
2007-10-12 11:44:00,1.83435,1.83461,1.83435,1.83461,7000000.0
2007-10-12 11:45:00,1.8345,1.83471,1.8345,1.8346,11000000.0
2007-10-12 11:46:00,1.83452,1.83452,1.8343,1.83439,7000000.0
2007-10-12 11:47:00,1.83441,1.83464,1.83441,1.83462,9000000.0
2007-10-12 11:48:00,1.83448,1.83537,1.83448,1.83537,10000000.0
2007-10-12 11:49:00,1.83592,1.83613,1.83586,1.83595,7000000.0
2007-10-12 11:50:00,1.83599,1.83604,1.83568,1.83568,7000000.0
2007-10-12 11:51:00,1.83583,1.83612,1.83572,1.83612,8000000.0
2007-10-12 11:52:00,1.83604,1.83604,1.83482,1.83482,10000000.0
2007-10-12 11:53:00,1.83496,1.8353,1.83496,1.8353,10000000.0
2007-10-12 11:54:00,1.83538,1.83541,1.83526,1.83526,9000000.0
2007-10-12 11:55:00,1.83494,1.83534,1.83494,1.83534,8000000.0
2007-10-12 11:56:00,1.83546,1.83546,1.83506,1.83506,11000000.0
2007-10-12 11:57:00,1.83485,1.83537,1.83485,1.83537,8000000.0
2007-10-12 11:58:00,1.83561,1.83565,1.83547,1.8356,9000000.0
2007-10-12 11:59:00,1.83553,1.83553,1.83531,1.83538,7000000.0
2007-10-12 12:00:00,1.83531,1.83531,1.83505,1.83515,7000000.0
2007-10-12 12:01:00,1.8351,1.83526,1.83506,1.83518,10000000.0
2007-10-12 12:02:00,1.83516,1.8356,1.83498,1.8356,10000000.0
2007-10-12 12:03:00,1.83551,1.83555,1.83497,1.83497,7000000.0
2007-10-12 12:04:00,1.83514,1.83533,1.83507,1.83533,9000000.0
2007-10-12 12:05:00,1.83522,1.83529,1.83513,1.83528,11000000.0
2007-10-12 12:06:00,1.83544,1.83544,1.83497,1.83497,7000000.0
2007-10-12 12:07:00,1.83501,1.83501,1.83476,1.83501,7000000.0
2007-10-12 12:08:00,1.83532,1.8354,1.83524,1.83529,9000000.0
2007-10-12 12:09:00,1.83513,1.83528,1.8349,1.83528,8000000.0
2007-10-12 12:10:00,1.83549,1.83554,1.83528,1.83554,8000000.0
2007-10-12 12:11:00,1.83571,1.83589,1.8355,1.8355,7000000.0
2007-10-12 12:12:00,1.83526,1.83526,1.83499,1.83507,7000000.0
2007-10-12 12:13:00,1.83481,1.83481,1.83424,1.83424,10000000.0
2007-10-12 12:14:00,1.83433,1.8348,1.83433,1.8348,8000000.0
2007-10-12 12:15:00,1.83457,1.83489,1.83424,1.83427,8000000.0
2007-10-12 12:16:00,1.83476,1.83518,1.83461,1.83518,8000000.0
2007-10-12 12:17:00,1.83528,1.83544,1.83515,1.83544,8000000.0
2007-10-12 12:18:00,1.83531,1.83591,1.83531,1.83591,11000000.0
2007-10-12 12:19:00,1.83571,1.83635,1.83571,1.83635,9000000.0
2007-10-12 12:20:00,1.83647,1.83651,1.83629,1.83638,10000000.0
2007-10-12 12:21:00,1.83624,1.83652,1.83456,1.83456,7000000.0
2007-10-12 12:22:00,1.83648,1.83658,1.83636,1.83637,8000000.0
2007-10-12 12:23:00,1.83645,1.83649,1.83624,1.83624,7000000.0
2007-10-12 12:24:00,1.83696,1.83712,1.83696,1.83712,7000000.0
2007-10-12 12:25:00,1.83684,1.8369,1.83666,1.8369,9000000.0
2007-10-12 12:26:00,1.83695,1.83731,1.83695,1.83731,8000000.0
2007-10-12 12:27:00,1.83767,1.83824,1.83767,1.83792,10000000.0
2007-10-12 12:28:00,1.83816,1.83816,1.83765,1.83782,9000000.0
2007-10-12 12:29:00,1.83777,1.83805,1.83766,1.8377,9000000.0
2007-10-12 12:30:00,1.83768,1.83772,1.8375,1.83772,7000000.0
2007-10-12 12:31:00,1.83768,1.83768,1.83719,1.8373,11000000.0
2007-10-12 12:32:00,1.83693,1.83693,1.83663,1.83663,7000000.0
2007-10-12 12:33:00,1.83634,1.83634,1.83562,1.83562,7000000.0
2007-10-12 12:34:00,1.83572,1.83646,1.83572,1.83646,7000000.0
2007-10-12 12:35:00,1.83653,1.83666,1.83645,1.83666,8000000.0
2007-10-12 12:36:00,1.8364,1.8364,1.83571,1.83571,8000000.0
2007-10-12 12:37:00,1.83565,1.83613,1.83565,1.83613,9000000.0
2007-10-12 12:38:00,1.83605,1.8362,1.83594,1.8362,8000000.0
2007-10-12 12:39:00,1.8364,1.8364,1.83614,1.83614,9000000.0
2007-10-12 12:40:00,1.83607,1.8361,1.83582,1.83582,7000000.0
2007-10-12 12:41:00,1.8361,1.83621,1.83601,1.83615,8000000.0
2007-10-12 12:42:00,1.83614,1.83624,1.83604,1.83605,9000000.0
2007-10-12 12:43:00,1.83598,1.83628,1.83586,1.83586,9000000.0
2007-10-12 12:44:00,1.83608,1.83625,1.83604,1.83625,8000000.0
2007-10-12 12:45:00,1.83625,1.8363,1.83593,1.83621,10000000.0
2007-10-12 12:46:00,1.83626,1.83635,1.83598,1.83599,9000000.0
2007-10-12 12:47:00,1.83597,1.83605,1.8358,1.83605,10000000.0
2007-10-12 12:48:00,1.83593,1.83614,1.83591,1.83591,11000000.0
2007-10-12 12:49:00,1.83549,1.83576,1.83549,1.83569,7000000.0
2007-10-12 12:50:00,1.83577,1.83577,1.83553,1.83561,7000000.0
2007-10-12 12:51:00,1.83562,1.83566,1.8355,1.83559,8000000.0
2007-10-12 12:52:00,1.8357,1.83574,1.83528,1.83574,11000000.0
2007-10-12 12:53:00,1.83572,1.83578,1.83571,1.83577,8000000.0
2007-10-12 12:54:00,1.83566,1.83598,1.83566,1.83597,7000000.0
2007-10-12 12:55:00,1.83598,1.8365,1.83598,1.83645,8000000.0
2007-10-12 12:56:00,1.83639,1.83683,1.83631,1.83683,7000000.0
2007-10-12 12:57:00,1.83682,1.83682,1.83642,1.83642,7000000.0
2007-10-12 12:58:00,1.83639,1.83639,1.83617,1.83617,8000000.0
2007-10-12 12:59:00,1.83647,1.83647,1.83626,1.83637,7000000.0
2007-10-12 13:00:00,1.83622,1.83622,1.83596,1.83596,8000000.0
2007-10-12 13:01:00,1.8358,1.8358,1.83546,1.83546,8000000.0
2007-10-12 13:02:00,1.83569,1.83588,1.83568,1.83583,7000000.0
2007-10-12 13:03:00,1.83589,1.83605,1.83589,1.83603,8000000.0
2007-10-12 13:04:00,1.83591,1.83597,1.83588,1.83597,7000000.0
2007-10-12 13:05:00,1.83611,1.83625,1.83608,1.83621,8000000.0
2007-10-12 13:06:00,1.8363,1.8363,1.83601,1.83606,7000000.0
2007-10-12 13:07:00,1.83602,1.83616,1.83601,1.83612,7000000.0
2007-10-12 13:08:00,1.83595,1.83606,1.83591,1.83603,10000000.0
2007-10-12 13:09:00,1.83604,1.83604,1.83568,1.83598,7000000.0
2007-10-12 13:10:00,1.83612,1.83628,1.83604,1.83609,9000000.0
2007-10-12 13:11:00,1.8361,1.83614,1.83584,1.83603,8000000.0
2007-10-12 13:12:00,1.83636,1.83704,1.83636,1.83704,8000000.0
2007-10-12 13:13:00,1.83714,1.83776,1.83707,1.83776,9000000.0
2007-10-12 13:14:00,1.83786,1.83788,1.83752,1.83759,7000000.0
2007-10-12 13:15:00,1.83768,1.83768,1.83719,1.83734,8000000.0
2007-10-12 13:16:00,1.83729,1.83748,1.83729,1.83746,8000000.0
2007-10-12 13:17:00,1.83757,1.83765,1.83737,1.83763,9000000.0
2007-10-12 13:18:00,1.83768,1.83768,1.83756,1.83761,10000000.0
2007-10-12 13:19:00,1.8375,1.8375,1.83741,1.83747,8000000.0
2007-10-12 13:20:00,1.83741,1.83762,1.83735,1.83762,8000000.0
2007-10-12 13:21:00,1.83789,1.83809,1.83789,1.838,7000000.0
2007-10-12 13:22:00,1.83795,1.83803,1.83766,1.83789,11000000.0
2007-10-12 13:23:00,1.83745,1.83754,1.83733,1.83754,8000000.0
2007-10-12 13:24:00,1.83752,1.83754,1.8374,1.83754,7000000.0
2007-10-12 13:25:00,1.8373,1.83744,1.83701,1.83744,11000000.0
2007-10-12 13:26:00,1.83788,1.83788,1.83726,1.8375,10000000.0
2007-10-12 13:27:00,1.83751,1.83751,1.83719,1.83719,8000000.0
2007-10-12 13:28:00,1.8373,1.83736,1.83725,1.83727,21000000.0
2007-10-12 13:29:00,1.83736,1.83761,1.83736,1.83761,17000000.0
2007-10-12 13:30:00,1.83738,1.83738,1.83716,1.8373,7000000.0
2007-10-12 13:31:00,1.83725,1.83738,1.83715,1.83738,9000000.0
2007-10-12 13:32:00,1.83723,1.83733,1.83692,1.83692,14000000.0
2007-10-12 13:33:00,1.83685,1.83691,1.83683,1.8369,14000000.0
2007-10-12 13:34:00,1.83698,1.837,1.83684,1.83699,31000000.0
2007-10-12 13:35:00,1.83702,1.83702,1.83695,1.83695,17000000.0
2007-10-12 13:36:00,1.83696,1.83696,1.83684,1.83689,24000000.0
2007-10-12 13:37:00,1.83688,1.83716,1.83684,1.83716,10000000.0
2007-10-12 13:38:00,1.83706,1.83707,1.83681,1.83685,18000000.0
2007-10-12 13:39:00,1.83683,1.83698,1.83683,1.83698,15000000.0
2007-10-12 13:40:00,1.83696,1.83751,1.83695,1.83751,29000000.0
2007-10-12 13:41:00,1.83737,1.83743,1.8372,1.83732,13000000.0
2007-10-12 13:42:00,1.8373,1.8374,1.83726,1.83738,8000000.0
2007-10-12 13:43:00,1.83738,1.83741,1.83722,1.83735,10000000.0
2007-10-12 13:44:00,1.83737,1.83754,1.83719,1.83754,26000000.0
2007-10-12 13:45:00,1.83784,1.8384,1.83784,1.8384,22000000.0
2007-10-12 13:46:00,1.83851,1.83851,1.83804,1.83804,19000000.0
2007-10-12 13:47:00,1.83804,1.83804,1.83771,1.83771,17000000.0
2007-10-12 13:48:00,1.83737,1.83753,1.83728,1.83728,22000000.0
2007-10-12 13:49:00,1.83721,1.83721,1.83687,1.83687,24000000.0
2007-10-12 13:50:00,1.83695,1.83695,1.83662,1.83695,15000000.0
2007-10-12 13:51:00,1.83681,1.83689,1.8366,1.8366,22000000.0
2007-10-12 13:52:00,1.83684,1.83709,1.83682,1.83683,32000000.0
2007-10-12 13:53:00,1.83701,1.8371,1.83678,1.83709,28000000.0
2007-10-12 13:54:00,1.83737,1.83739,1.83714,1.83739,31000000.0
2007-10-12 13:55:00,1.83754,1.83754,1.83675,1.83675,20000000.0
2007-10-12 13:56:00,1.83673,1.83749,1.83673,1.83749,24000000.0
2007-10-12 13:57:00,1.8378,1.83802,1.83773,1.838,34000000.0
2007-10-12 13:58:00,1.83789,1.83822,1.83787,1.83787,16000000.0
2007-10-12 13:59:00,1.83713,1.83723,1.83688,1.83716,30000000.0
2007-10-12 14:00:00,1.83769,1.83802,1.83769,1.83795,39000000.0
2007-10-12 14:01:00,1.83801,1.83801,1.8375,1.83751,30000000.0
2007-10-12 14:02:00,1.83751,1.83751,1.83705,1.83743,19000000.0
2007-10-12 14:03:00,1.83739,1.83739,1.83682,1.83708,23000000.0
2007-10-12 14:04:00,1.83686,1.83704,1.83674,1.83704,33000000.0
2007-10-12 14:05:00,1.83701,1.83701,1.83664,1.83664,28000000.0
2007-10-12 14:06:00,1.83685,1.83713,1.83685,1.83713,31000000.0
2007-10-12 14:07:00,1.83737,1.83758,1.83727,1.83754,31000000.0
2007-10-12 14:08:00,1.83778,1.83814,1.83778,1.83785,27000000.0
2007-10-12 14:09:00,1.8373,1.83731,1.83718,1.83727,27000000.0
2007-10-12 14:10:00,1.83709,1.83719,1.837,1.83709,24000000.0
2007-10-12 14:11:00,1.83702,1.83702,1.83683,1.83684,21000000.0
2007-10-12 14:12:00,1.83688,1.83693,1.83664,1.83668,22000000.0
2007-10-12 14:13:00,1.83684,1.83709,1.83684,1.837,13000000.0
2007-10-12 14:14:00,1.83729,1.8381,1.83719,1.8381,21000000.0
2007-10-12 14:15:00,1.8382,1.83847,1.83809,1.83809,25000000.0
2007-10-12 14:16:00,1.83808,1.83831,1.83803,1.83816,26000000.0
2007-10-12 14:17:00,1.83824,1.83883,1.83824,1.83883,32000000.0
2007-10-12 14:18:00,1.83889,1.83889,1.83848,1.83852,27000000.0
2007-10-12 14:19:00,1.83843,1.83871,1.83843,1.8386,35000000.0
2007-10-12 14:20:00,1.83826,1.83826,1.83705,1.83705,32000000.0
2007-10-12 14:21:00,1.83691,1.83691,1.83663,1.83685,39000000.0
2007-10-12 14:22:00,1.83637,1.83642,1.83618,1.83636,22000000.0
2007-10-12 14:23:00,1.83682,1.83709,1.83678,1.83709,40000000.0
2007-10-12 14:24:00,1.837,1.83729,1.83696,1.837,10000000.0
2007-10-12 14:25:00,1.83682,1.83714,1.83682,1.83712,35000000.0
2007-10-12 14:26:00,1.83709,1.83709,1.83649,1.83649,18000000.0
2007-10-12 14:27:00,1.83612,1.83627,1.83606,1.83615,28000000.0
2007-10-12 14:28:00,1.83639,1.83679,1.83637,1.83679,21000000.0
2007-10-12 14:29:00,1.83673,1.837,1.83664,1.83695,16000000.0
2007-10-12 14:30:00,1.83639,1.83649,1.83558,1.83558,25000000.0
2007-10-12 14:31:00,1.83468,1.83468,1.83367,1.83367,26000000.0
2007-10-12 14:32:00,1.8329,1.83383,1.8329,1.83345,32000000.0
2007-10-12 14:33:00,1.83342,1.83375,1.83315,1.83375,20000000.0
2007-10-12 14:34:00,1.83372,1.83372,1.8332,1.83336,25000000.0
2007-10-12 14:35:00,1.83346,1.83354,1.83343,1.83348,23000000.0
2007-10-12 14:36:00,1.83349,1.83382,1.83295,1.83295,11000000.0
2007-10-12 14:37:00,1.83303,1.8335,1.83303,1.83344,41000000.0
2007-10-12 14:38:00,1.83345,1.83345,1.83265,1.83281,54000000.0
2007-10-12 14:39:00,1.83311,1.83347,1.83311,1.83333,36000000.0
2007-10-12 14:40:00,1.83344,1.83464,1.83344,1.83437,36000000.0
2007-10-12 14:41:00,1.83419,1.83501,1.83417,1.83501,41000000.0
2007-10-12 14:42:00,1.83501,1.83501,1.83386,1.83406,19000000.0
2007-10-12 14:43:00,1.83401,1.83401,1.83379,1.83379,20000000.0
2007-10-12 14:44:00,1.83391,1.83396,1.83364,1.83364,25000000.0
2007-10-12 14:45:00,1.83342,1.83357,1.83331,1.83344,33000000.0
2007-10-12 14:46:00,1.83303,1.83311,1.83289,1.83289,11000000.0
2007-10-12 14:47:00,1.83276,1.83276,1.83257,1.8327,7000000.0
2007-10-12 14:48:00,1.83291,1.83306,1.83274,1.83279,21000000.0
2007-10-12 14:49:00,1.83264,1.83313,1.83264,1.83305,32000000.0
2007-10-12 14:50:00,1.83345,1.8335,1.83327,1.83349,33000000.0
2007-10-12 14:51:00,1.83325,1.83325,1.8331,1.83313,37000000.0
2007-10-12 14:52:00,1.83288,1.83289,1.83259,1.8328,17000000.0
2007-10-12 14:53:00,1.83263,1.83266,1.83244,1.83244,22000000.0
2007-10-12 14:54:00,1.83202,1.83202,1.83165,1.83181,17000000.0
2007-10-12 14:55:00,1.83169,1.83178,1.83169,1.83174,7000000.0
2007-10-12 14:56:00,1.83154,1.83189,1.83149,1.83189,21000000.0
2007-10-12 14:57:00,1.83216,1.83224,1.83208,1.8321,12000000.0
2007-10-12 14:58:00,1.83203,1.83275,1.83203,1.83249,31000000.0
2007-10-12 14:59:00,1.83259,1.83282,1.83227,1.83227,20000000.0
2007-10-12 15:00:00,1.8322,1.8325,1.8322,1.8325,32000000.0
2007-10-12 15:01:00,1.83253,1.8328,1.83253,1.83258,14000000.0
2007-10-12 15:02:00,1.83302,1.83343,1.83292,1.83321,26000000.0
2007-10-12 15:03:00,1.83319,1.83319,1.83281,1.83304,30000000.0
2007-10-12 15:04:00,1.83315,1.83315,1.83268,1.83268,29000000.0
2007-10-12 15:05:00,1.833,1.8332,1.83279,1.83289,28000000.0
2007-10-12 15:06:00,1.83269,1.83269,1.83195,1.83217,16000000.0
2007-10-12 15:07:00,1.83205,1.83232,1.83205,1.83232,26000000.0
2007-10-12 15:08:00,1.83218,1.83268,1.83197,1.83268,25000000.0
2007-10-12 15:09:00,1.83215,1.83215,1.8314,1.83147,34000000.0
2007-10-12 15:10:00,1.83129,1.83158,1.83129,1.83158,36000000.0
2007-10-12 15:11:00,1.83154,1.83183,1.83123,1.83183,27000000.0
2007-10-12 15:12:00,1.83184,1.83199,1.83176,1.83178,26000000.0
2007-10-12 15:13:00,1.83209,1.83243,1.83209,1.83243,41000000.0
2007-10-12 15:14:00,1.83246,1.83246,1.83211,1.8323,30000000.0
2007-10-12 15:15:00,1.83249,1.83307,1.83249,1.83307,21000000.0
2007-10-12 15:16:00,1.83279,1.83294,1.83278,1.83278,9000000.0
2007-10-12 15:17:00,1.83296,1.83296,1.83264,1.83264,26000000.0
2007-10-12 15:18:00,1.83266,1.83335,1.83266,1.83335,10000000.0
2007-10-12 15:19:00,1.83344,1.83373,1.8333,1.83373,16000000.0
2007-10-12 15:20:00,1.83371,1.83411,1.83371,1.83411,20000000.0
2007-10-12 15:21:00,1.83416,1.83416,1.83389,1.83401,12000000.0
2007-10-12 15:22:00,1.83383,1.83386,1.83353,1.83386,22000000.0
2007-10-12 15:23:00,1.834,1.83414,1.83373,1.83414,36000000.0
2007-10-12 15:24:00,1.83365,1.83365,1.83315,1.83315,20000000.0
2007-10-12 15:25:00,1.83305,1.83314,1.83281,1.83311,14000000.0
2007-10-12 15:26:00,1.83294,1.83305,1.83294,1.83304,40000000.0
2007-10-12 15:27:00,1.83314,1.83326,1.83276,1.83276,32000000.0
2007-10-12 15:28:00,1.83289,1.8329,1.83256,1.8326,55000000.0
2007-10-12 15:29:00,1.8325,1.8325,1.83036,1.8324,47000000.0
2007-10-12 15:30:00,1.83045,1.83254,1.83045,1.83218,71000000.0
2007-10-12 15:31:00,1.83221,1.83226,1.83208,1.83225,58000000.0
2007-10-12 15:32:00,1.83175,1.83236,1.83175,1.83235,25000000.0
2007-10-12 15:33:00,1.83234,1.83268,1.83234,1.83253,32000000.0
2007-10-12 15:34:00,1.83263,1.83263,1.83224,1.83241,22000000.0
2007-10-12 15:35:00,1.83236,1.83319,1.83218,1.83319,30000000.0
2007-10-12 15:36:00,1.83353,1.83395,1.83352,1.83395,23000000.0
2007-10-12 15:37:00,1.83407,1.83497,1.83407,1.83463,24000000.0
2007-10-12 15:38:00,1.83452,1.83452,1.83428,1.83431,61000000.0
2007-10-12 15:39:00,1.83393,1.83393,1.83361,1.83361,40000000.0
2007-10-12 15:40:00,1.83388,1.83388,1.83309,1.83309,37000000.0
2007-10-12 15:41:00,1.83268,1.83268,1.83196,1.83196,43000000.0
2007-10-12 15:42:00,1.83186,1.83189,1.83181,1.83185,41000000.0
2007-10-12 15:43:00,1.8317,1.83172,1.83135,1.83135,30000000.0
2007-10-12 15:44:00,1.83136,1.8316,1.83136,1.83142,29000000.0
2007-10-12 15:45:00,1.83152,1.83232,1.83152,1.83232,36000000.0
2007-10-12 15:46:00,1.83213,1.83213,1.83174,1.83202,24000000.0
2007-10-12 15:47:00,1.83249,1.83272,1.83249,1.83258,31000000.0
2007-10-12 15:48:00,1.83256,1.83264,1.83256,1.83263,33000000.0
2007-10-12 15:49:00,1.83248,1.83259,1.83247,1.83257,25000000.0
2007-10-12 15:50:00,1.83247,1.8325,1.83244,1.83245,11000000.0
2007-10-12 15:51:00,1.83235,1.83235,1.83198,1.83207,37000000.0
2007-10-12 15:52:00,1.83232,1.83254,1.83228,1.83239,23000000.0
2007-10-12 15:53:00,1.83253,1.83253,1.83206,1.83225,15000000.0
2007-10-12 15:54:00,1.83195,1.83195,1.83105,1.83105,26000000.0
2007-10-12 15:55:00,1.83097,1.83097,1.83039,1.8306,33000000.0
2007-10-12 15:56:00,1.83076,1.83076,1.83014,1.83014,36000000.0
2007-10-12 15:57:00,1.82959,1.82959,1.82889,1.82912,34000000.0
2007-10-12 15:58:00,1.82861,1.82861,1.82798,1.82836,24000000.0
2007-10-12 15:59:00,1.82855,1.82967,1.82855,1.8294,23000000.0
2007-10-12 16:00:00,1.82961,1.83018,1.82956,1.83018,51000000.0
2007-10-12 16:01:00,1.83051,1.83051,1.83014,1.83028,31000000.0
2007-10-12 16:02:00,1.82978,1.83039,1.82978,1.83039,29000000.0
2007-10-12 16:03:00,1.82987,1.8305,1.82968,1.83028,51000000.0
2007-10-12 16:04:00,1.83051,1.83139,1.83051,1.83118,38000000.0
2007-10-12 16:05:00,1.83119,1.83119,1.83028,1.83028,37000000.0
2007-10-12 16:06:00,1.83001,1.83016,1.82988,1.82988,33000000.0
2007-10-12 16:07:00,1.83009,1.83052,1.83009,1.83025,37000000.0
2007-10-12 16:08:00,1.83062,1.83062,1.83014,1.83014,37000000.0
2007-10-12 16:09:00,1.83006,1.83037,1.82953,1.82953,44000000.0
2007-10-12 16:10:00,1.82956,1.82958,1.82906,1.82906,41000000.0
2007-10-12 16:11:00,1.8285,1.82854,1.8284,1.82848,27000000.0
2007-10-12 16:12:00,1.82839,1.82856,1.82836,1.82852,22000000.0
2007-10-12 16:13:00,1.82886,1.82902,1.82875,1.82884,38000000.0
2007-10-12 16:14:00,1.82894,1.82894,1.82864,1.82881,41000000.0
2007-10-12 16:15:00,1.82904,1.82944,1.82904,1.82944,42000000.0
2007-10-12 16:16:00,1.82964,1.82964,1.82883,1.829,45000000.0
2007-10-12 16:17:00,1.82917,1.82988,1.82917,1.82988,22000000.0
2007-10-12 16:18:00,1.8299,1.82992,1.82967,1.82967,49000000.0
2007-10-12 16:19:00,1.82953,1.82953,1.82932,1.82936,27000000.0
2007-10-12 16:20:00,1.82966,1.82966,1.82898,1.82898,52000000.0
2007-10-12 16:21:00,1.829,1.829,1.82872,1.82883,37000000.0
2007-10-12 16:22:00,1.82901,1.82943,1.82901,1.82943,50000000.0
2007-10-12 16:23:00,1.82988,1.83003,1.82946,1.82951,48000000.0
2007-10-12 16:24:00,1.82935,1.82935,1.82891,1.829,44000000.0
2007-10-12 16:25:00,1.82906,1.82909,1.82896,1.82906,28000000.0
2007-10-12 16:26:00,1.82903,1.82945,1.82903,1.82945,41000000.0
2007-10-12 16:27:00,1.82939,1.8296,1.82921,1.8296,46000000.0
2007-10-12 16:28:00,1.82958,1.82962,1.8294,1.82941,34000000.0
2007-10-12 16:29:00,1.82939,1.82959,1.82934,1.82934,24000000.0
2007-10-12 16:30:00,1.82933,1.82949,1.82928,1.82946,43000000.0
2007-10-12 16:31:00,1.82938,1.82971,1.82938,1.82954,36000000.0
2007-10-12 16:32:00,1.82943,1.82951,1.82927,1.82951,34000000.0
2007-10-12 16:33:00,1.82952,1.82977,1.82952,1.82966,41000000.0
2007-10-12 16:34:00,1.82967,1.82967,1.82934,1.82934,29000000.0
2007-10-12 16:35:00,1.8294,1.8295,1.82913,1.8295,53000000.0
2007-10-12 16:36:00,1.82941,1.82941,1.82898,1.82929,43000000.0
2007-10-12 16:37:00,1.82936,1.82936,1.82864,1.82886,56000000.0
2007-10-12 16:38:00,1.82927,1.82927,1.82867,1.82867,34000000.0
2007-10-12 16:39:00,1.82865,1.82897,1.82865,1.82886,43000000.0
2007-10-12 16:40:00,1.82863,1.82892,1.82845,1.82848,63000000.0
2007-10-12 16:41:00,1.82869,1.82888,1.82859,1.82872,44000000.0
2007-10-12 16:42:00,1.82877,1.82877,1.82849,1.82877,57000000.0
2007-10-12 16:43:00,1.82869,1.82878,1.8286,1.82862,20000000.0
2007-10-12 16:44:00,1.82873,1.82873,1.82826,1.82832,34000000.0
2007-10-12 16:45:00,1.82874,1.8288,1.82857,1.82858,41000000.0
2007-10-12 16:46:00,1.82852,1.82852,1.82833,1.82843,59000000.0
2007-10-12 16:47:00,1.82819,1.82842,1.82773,1.82842,55000000.0
2007-10-12 16:48:00,1.82846,1.82846,1.8281,1.82821,46000000.0
2007-10-12 16:49:00,1.82836,1.82938,1.82834,1.82938,35000000.0
2007-10-12 16:50:00,1.82926,1.8294,1.82907,1.8294,45000000.0
2007-10-12 16:51:00,1.82985,1.83002,1.82981,1.82991,30000000.0
2007-10-12 16:52:00,1.83001,1.83001,1.82962,1.82962,30000000.0
2007-10-12 16:53:00,1.82949,1.82968,1.82949,1.82958,19000000.0
2007-10-12 16:54:00,1.82968,1.82976,1.82964,1.82966,18000000.0
2007-10-12 16:55:00,1.82978,1.82979,1.82949,1.82949,40000000.0
2007-10-12 16:56:00,1.82978,1.82978,1.82949,1.82959,37000000.0
2007-10-12 16:57:00,1.82934,1.82945,1.82925,1.82945,17000000.0
2007-10-12 16:58:00,1.82943,1.82975,1.82943,1.82969,45000000.0
2007-10-12 16:59:00,1.82998,1.83013,1.82994,1.83006,39000000.0
2007-10-12 17:00:00,1.83041,1.83079,1.83041,1.83079,47000000.0
2007-10-12 17:01:00,1.83118,1.83118,1.83039,1.83039,26000000.0
2007-10-12 17:02:00,1.82966,1.83022,1.82966,1.8301,33000000.0
2007-10-12 17:03:00,1.83038,1.83058,1.83032,1.83032,33000000.0
2007-10-12 17:04:00,1.83031,1.83039,1.83012,1.83031,37000000.0
2007-10-12 17:05:00,1.82973,1.82973,1.82939,1.82939,35000000.0
2007-10-12 17:06:00,1.82942,1.82975,1.82936,1.82938,46000000.0
2007-10-12 17:07:00,1.82919,1.82944,1.82919,1.82922,33000000.0
2007-10-12 17:08:00,1.82912,1.82925,1.829,1.82919,45000000.0
2007-10-12 17:09:00,1.82897,1.82897,1.82855,1.82855,47000000.0
2007-10-12 17:10:00,1.82831,1.82878,1.82824,1.82878,36000000.0
2007-10-12 17:11:00,1.82891,1.82936,1.82891,1.82936,44000000.0
2007-10-12 17:12:00,1.82931,1.82931,1.82865,1.82895,23000000.0
2007-10-12 17:13:00,1.82957,1.82957,1.82881,1.82881,35000000.0
2007-10-12 17:14:00,1.82885,1.82885,1.82863,1.82871,27000000.0
2007-10-12 17:15:00,1.82868,1.82888,1.82865,1.8288,26000000.0
2007-10-12 17:16:00,1.82905,1.82905,1.82888,1.82888,27000000.0
2007-10-12 17:17:00,1.82866,1.82866,1.82797,1.82797,38000000.0
2007-10-12 17:18:00,1.82814,1.82814,1.82777,1.82796,29000000.0
2007-10-12 17:19:00,1.82841,1.82841,1.82796,1.82814,19000000.0
2007-10-12 17:20:00,1.82839,1.82863,1.82839,1.82851,29000000.0
2007-10-12 17:21:00,1.82817,1.82828,1.82817,1.82823,26000000.0
2007-10-12 17:22:00,1.82828,1.82868,1.82824,1.82868,30000000.0
2007-10-12 17:23:00,1.82853,1.82857,1.82843,1.82851,32000000.0
2007-10-12 17:24:00,1.82813,1.82813,1.82753,1.82755,23000000.0
2007-10-12 17:25:00,1.8276,1.8276,1.82696,1.82734,20000000.0
2007-10-12 17:26:00,1.82729,1.82729,1.82625,1.82625,18000000.0
2007-10-12 17:27:00,1.82525,1.82525,1.82493,1.82499,44000000.0
2007-10-12 17:28:00,1.82526,1.82532,1.82512,1.82525,39000000.0
2007-10-12 17:29:00,1.8249,1.82528,1.8249,1.82513,36000000.0
2007-10-12 17:30:00,1.82509,1.8252,1.82481,1.82481,61000000.0
2007-10-12 17:31:00,1.82465,1.82479,1.82448,1.82479,62000000.0
2007-10-12 17:32:00,1.82494,1.82523,1.82494,1.82523,54000000.0
2007-10-12 17:33:00,1.82518,1.82545,1.82518,1.82542,64000000.0
2007-10-12 17:34:00,1.82565,1.82565,1.82525,1.82525,60000000.0
2007-10-12 17:35:00,1.825,1.82566,1.825,1.82566,43000000.0
2007-10-12 17:36:00,1.82594,1.82607,1.82575,1.82595,58000000.0
2007-10-12 17:37:00,1.82563,1.82563,1.82492,1.82508,47000000.0
2007-10-12 17:38:00,1.82514,1.82555,1.82511,1.82555,44000000.0
2007-10-12 17:39:00,1.82575,1.8258,1.8257,1.82571,41000000.0
2007-10-12 17:40:00,1.8255,1.82558,1.82533,1.82537,59000000.0
2007-10-12 17:41:00,1.82515,1.82517,1.82511,1.82513,50000000.0
2007-10-12 17:42:00,1.82512,1.82526,1.82512,1.82523,37000000.0
2007-10-12 17:43:00,1.82531,1.82538,1.82531,1.82538,33000000.0
2007-10-12 17:44:00,1.82535,1.8254,1.82515,1.82525,46000000.0
2007-10-12 17:45:00,1.82519,1.82519,1.82503,1.82503,49000000.0
2007-10-12 17:46:00,1.82547,1.82574,1.82547,1.8256,56000000.0
2007-10-12 17:47:00,1.82557,1.82574,1.82556,1.82568,65000000.0
2007-10-12 17:48:00,1.82574,1.82576,1.82554,1.82576,61000000.0
2007-10-12 17:49:00,1.82569,1.82575,1.82534,1.82545,72000000.0
2007-10-12 17:50:00,1.82564,1.82575,1.82545,1.82545,53000000.0
2007-10-12 17:51:00,1.82549,1.82571,1.82547,1.82554,54000000.0
2007-10-12 17:52:00,1.82579,1.82583,1.82577,1.82582,51000000.0
2007-10-12 17:53:00,1.82608,1.82616,1.82598,1.82616,42000000.0
2007-10-12 17:54:00,1.82642,1.82646,1.82626,1.82646,32000000.0
2007-10-12 17:55:00,1.82666,1.82695,1.82655,1.82655,32000000.0
2007-10-12 17:56:00,1.82643,1.8265,1.82633,1.8265,47000000.0
2007-10-12 17:57:00,1.82634,1.82644,1.82626,1.82644,34000000.0
2007-10-12 17:58:00,1.82653,1.82666,1.82653,1.82657,44000000.0
2007-10-12 17:59:00,1.8266,1.82701,1.8266,1.82676,39000000.0
2007-10-12 18:00:00,1.82646,1.82685,1.82646,1.82685,32000000.0
2007-10-12 18:01:00,1.82747,1.82763,1.82746,1.82746,52000000.0
2007-10-12 18:02:00,1.82749,1.82762,1.82745,1.82745,30000000.0
2007-10-12 18:03:00,1.82767,1.82794,1.82767,1.82769,38000000.0
2007-10-12 18:04:00,1.82794,1.82811,1.82788,1.82788,38000000.0
2007-10-12 18:05:00,1.82775,1.82777,1.82763,1.82768,36000000.0
2007-10-12 18:06:00,1.82752,1.82765,1.82751,1.82753,32000000.0
2007-10-12 18:07:00,1.82744,1.82744,1.82714,1.82714,38000000.0
2007-10-12 18:08:00,1.82701,1.82738,1.82688,1.82738,56000000.0
2007-10-12 18:09:00,1.82754,1.82809,1.82754,1.82809,34000000.0
2007-10-12 18:10:00,1.82817,1.82817,1.82792,1.82808,26000000.0
2007-10-12 18:11:00,1.82787,1.82802,1.82777,1.82777,34000000.0
2007-10-12 18:12:00,1.82783,1.82789,1.82769,1.82788,24000000.0
2007-10-12 18:13:00,1.82773,1.82773,1.827,1.82736,30000000.0
2007-10-12 18:14:00,1.82744,1.82806,1.82744,1.82806,22000000.0
2007-10-12 18:15:00,1.82765,1.82765,1.82682,1.82712,21000000.0
2007-10-12 18:16:00,1.82701,1.82716,1.82695,1.82712,66000000.0
2007-10-12 18:17:00,1.82752,1.82762,1.82742,1.82762,60000000.0
2007-10-12 18:18:00,1.82774,1.82782,1.8277,1.8277,33000000.0
2007-10-12 18:19:00,1.82766,1.82824,1.82766,1.82819,46000000.0
2007-10-12 18:20:00,1.8287,1.82915,1.8287,1.82915,61000000.0
2007-10-12 18:21:00,1.82884,1.82884,1.8279,1.8279,37000000.0
2007-10-12 18:22:00,1.82776,1.82776,1.82761,1.82776,49000000.0
2007-10-12 18:23:00,1.82782,1.82795,1.82773,1.82789,34000000.0
2007-10-12 18:24:00,1.82772,1.82795,1.82764,1.82784,47000000.0
2007-10-12 18:25:00,1.82764,1.82764,1.82701,1.82701,31000000.0
2007-10-12 18:26:00,1.82722,1.82748,1.82722,1.82748,43000000.0
2007-10-12 18:27:00,1.82758,1.82763,1.82749,1.82752,35000000.0
2007-10-12 18:28:00,1.82724,1.82743,1.82724,1.82737,18000000.0
2007-10-12 18:29:00,1.82739,1.82754,1.82732,1.82732,24000000.0
2007-10-12 18:30:00,1.82747,1.8279,1.82747,1.8279,32000000.0
2007-10-12 18:31:00,1.828,1.8285,1.828,1.8285,46000000.0
2007-10-12 18:32:00,1.82908,1.8292,1.82897,1.829,55000000.0
2007-10-12 18:33:00,1.82922,1.82933,1.8292,1.82932,29000000.0
2007-10-12 18:34:00,1.82935,1.82942,1.82934,1.82942,32000000.0
2007-10-12 18:35:00,1.82936,1.82936,1.82917,1.82928,47000000.0
2007-10-12 18:36:00,1.82938,1.82944,1.82925,1.82944,65000000.0
2007-10-12 18:37:00,1.82982,1.82982,1.82938,1.82951,63000000.0
2007-10-12 18:38:00,1.82955,1.82966,1.82938,1.82944,61000000.0
2007-10-12 18:39:00,1.82936,1.82954,1.82936,1.82946,37000000.0
2007-10-12 18:40:00,1.82963,1.8298,1.82953,1.82965,52000000.0
2007-10-12 18:41:00,1.82944,1.82953,1.8293,1.82952,68000000.0
2007-10-12 18:42:00,1.82951,1.82951,1.82939,1.82951,40000000.0
2007-10-12 18:43:00,1.82951,1.82951,1.82946,1.82946,39000000.0
2007-10-12 18:44:00,1.82944,1.8295,1.82933,1.8295,33000000.0
2007-10-12 18:45:00,1.82944,1.82944,1.82918,1.82918,57000000.0
2007-10-12 18:46:00,1.82874,1.82896,1.82874,1.82896,61000000.0
2007-10-12 18:47:00,1.82882,1.82898,1.82882,1.82887,41000000.0
2007-10-12 18:48:00,1.82888,1.82914,1.82888,1.82914,26000000.0
2007-10-12 18:49:00,1.8292,1.82926,1.8291,1.82913,31000000.0
2007-10-12 18:50:00,1.82912,1.8293,1.829,1.82907,37000000.0
2007-10-12 18:51:00,1.82923,1.82923,1.82893,1.829,17000000.0
2007-10-12 18:52:00,1.82907,1.82928,1.82907,1.82928,33000000.0
2007-10-12 18:53:00,1.82934,1.82935,1.82909,1.8293,31000000.0
2007-10-12 18:54:00,1.82916,1.82916,1.82885,1.82905,11000000.0
2007-10-12 18:55:00,1.82891,1.82893,1.8287,1.82873,22000000.0
2007-10-12 18:56:00,1.82874,1.82902,1.82866,1.8289,16000000.0
2007-10-12 18:57:00,1.82888,1.82907,1.82888,1.82895,15000000.0
2007-10-12 18:58:00,1.82891,1.82902,1.82886,1.82902,19000000.0
2007-10-12 18:59:00,1.82931,1.82933,1.82907,1.82933,26000000.0
2007-10-12 19:00:00,1.82933,1.82933,1.8291,1.8292,12000000.0
2007-10-12 19:01:00,1.82937,1.82962,1.82937,1.8296,18000000.0
2007-10-12 19:02:00,1.82954,1.82956,1.82931,1.82949,23000000.0
2007-10-12 19:03:00,1.82934,1.82966,1.82934,1.82966,21000000.0
2007-10-12 19:04:00,1.82973,1.82988,1.82971,1.82974,55000000.0
2007-10-12 19:05:00,1.82979,1.82981,1.82974,1.82975,42000000.0
2007-10-12 19:06:00,1.82967,1.82981,1.82946,1.8296,63000000.0
2007-10-12 19:07:00,1.82941,1.82948,1.82935,1.82942,39000000.0
2007-10-12 19:08:00,1.82936,1.8295,1.82934,1.8294,32000000.0
2007-10-12 19:09:00,1.8295,1.8295,1.82916,1.82927,56000000.0
2007-10-12 19:10:00,1.82903,1.82903,1.82835,1.82898,27000000.0
2007-10-12 19:11:00,1.82945,1.82962,1.82929,1.82962,36000000.0
2007-10-12 19:12:00,1.82965,1.82965,1.82937,1.82937,25000000.0
2007-10-12 19:13:00,1.8298,1.8298,1.82965,1.82975,23000000.0
2007-10-12 19:14:00,1.82971,1.82971,1.82912,1.82912,37000000.0
2007-10-12 19:15:00,1.82854,1.82899,1.82854,1.82899,17000000.0
2007-10-12 19:16:00,1.82913,1.82913,1.82872,1.82898,23000000.0
2007-10-12 19:17:00,1.82888,1.8289,1.82885,1.82888,17000000.0
2007-10-12 19:18:00,1.82901,1.82938,1.82901,1.82938,30000000.0
2007-10-12 19:19:00,1.82934,1.82948,1.8293,1.82931,36000000.0
2007-10-12 19:20:00,1.82919,1.8293,1.8291,1.8293,23000000.0
2007-10-12 19:21:00,1.82937,1.82937,1.82912,1.82912,21000000.0
2007-10-12 19:22:00,1.82941,1.8295,1.82926,1.82947,25000000.0
2007-10-12 19:23:00,1.82949,1.82955,1.82948,1.82948,12000000.0
2007-10-12 19:24:00,1.82938,1.82938,1.82899,1.82936,39000000.0
2007-10-12 19:25:00,1.82936,1.82942,1.8291,1.82937,49000000.0
2007-10-12 19:26:00,1.82944,1.82962,1.82941,1.82959,48000000.0
2007-10-12 19:27:00,1.82941,1.82963,1.82941,1.8296,51000000.0
2007-10-12 19:28:00,1.8296,1.82996,1.8296,1.82996,40000000.0
2007-10-12 19:29:00,1.82994,1.8302,1.82994,1.83012,28000000.0
2007-10-12 19:30:00,1.83012,1.83012,1.82922,1.82922,32000000.0
2007-10-12 19:31:00,1.8299,1.83023,1.82986,1.82986,28000000.0
2007-10-12 19:32:00,1.82968,1.82991,1.82963,1.82989,31000000.0
2007-10-12 19:33:00,1.82981,1.82981,1.82962,1.8298,14000000.0
2007-10-12 19:34:00,1.82976,1.82976,1.82941,1.8297,49000000.0
2007-10-12 19:35:00,1.8298,1.82994,1.82977,1.82994,28000000.0
2007-10-12 19:36:00,1.82988,1.82988,1.82969,1.82977,16000000.0
2007-10-12 19:37:00,1.82973,1.82991,1.82967,1.82991,26000000.0
2007-10-12 19:38:00,1.82988,1.82988,1.82966,1.82969,8000000.0
2007-10-12 19:39:00,1.82979,1.83048,1.82979,1.83048,13000000.0
2007-10-12 19:40:00,1.83047,1.83077,1.83046,1.83053,16000000.0
2007-10-12 19:41:00,1.83047,1.83059,1.83039,1.83039,17000000.0
2007-10-12 19:42:00,1.83009,1.83032,1.83005,1.83031,19000000.0
2007-10-12 19:43:00,1.83029,1.83033,1.83022,1.83026,21000000.0
2007-10-12 19:44:00,1.83021,1.83022,1.82999,1.83019,21000000.0
2007-10-12 19:45:00,1.83026,1.83043,1.83015,1.83028,33000000.0
2007-10-12 19:46:00,1.82997,1.82997,1.82914,1.82914,18000000.0
2007-10-12 19:47:00,1.82899,1.82922,1.82899,1.82908,22000000.0
2007-10-12 19:48:00,1.82904,1.82904,1.8288,1.82888,18000000.0
2007-10-12 19:49:00,1.82913,1.82934,1.82913,1.8292,27000000.0
2007-10-12 19:50:00,1.82893,1.82899,1.82891,1.82899,23000000.0
2007-10-12 19:51:00,1.82876,1.82902,1.82876,1.82892,25000000.0
2007-10-12 19:52:00,1.82894,1.82894,1.82877,1.82877,15000000.0
2007-10-12 19:53:00,1.8287,1.82872,1.82863,1.82863,21000000.0
2007-10-12 19:54:00,1.82849,1.82854,1.82803,1.82803,9000000.0
2007-10-12 19:55:00,1.82815,1.82821,1.82789,1.82821,30000000.0
2007-10-12 19:56:00,1.82826,1.82826,1.82795,1.82797,20000000.0
2007-10-12 19:57:00,1.82792,1.82804,1.82792,1.82798,12000000.0
2007-10-12 19:58:00,1.82793,1.82793,1.82769,1.82769,13000000.0
2007-10-12 19:59:00,1.82793,1.82804,1.8279,1.82795,31000000.0
2007-10-12 20:00:00,1.82803,1.82849,1.82803,1.82849,23000000.0
2007-10-12 20:01:00,1.82843,1.82923,1.82843,1.82907,13000000.0
2007-10-12 20:02:00,1.82926,1.82938,1.82917,1.82936,20000000.0
2007-10-12 20:03:00,1.82931,1.82931,1.82897,1.82897,18000000.0
2007-10-12 20:04:00,1.82878,1.82895,1.82867,1.82867,27000000.0
2007-10-12 20:05:00,1.8282,1.8282,1.82787,1.82807,23000000.0
2007-10-12 20:06:00,1.82808,1.82808,1.82789,1.82794,13000000.0
2007-10-12 20:07:00,1.8279,1.82804,1.82772,1.82772,29000000.0
2007-10-12 20:08:00,1.82778,1.82813,1.82778,1.82798,15000000.0
2007-10-12 20:09:00,1.82801,1.82818,1.82801,1.82816,17000000.0
2007-10-12 20:10:00,1.82828,1.8284,1.82818,1.8283,8000000.0
2007-10-12 20:11:00,1.82807,1.82817,1.82793,1.82817,10000000.0
2007-10-12 20:12:00,1.82823,1.82828,1.82819,1.82826,15000000.0
2007-10-12 20:13:00,1.82823,1.82826,1.82798,1.82819,17000000.0
2007-10-12 20:14:00,1.82803,1.82815,1.828,1.82812,15000000.0
2007-10-12 20:15:00,1.82807,1.82813,1.82796,1.82813,10000000.0
2007-10-12 20:16:00,1.82807,1.82807,1.82791,1.82792,22000000.0
2007-10-12 20:17:00,1.828,1.82802,1.8275,1.82784,7000000.0
2007-10-12 20:18:00,1.82803,1.82828,1.82802,1.82811,24000000.0
2007-10-12 20:19:00,1.82826,1.82835,1.82802,1.82802,9000000.0
2007-10-12 20:20:00,1.82818,1.82828,1.82809,1.82826,14000000.0
2007-10-12 20:21:00,1.82828,1.82828,1.82782,1.82782,7000000.0
2007-10-12 20:22:00,1.82818,1.82822,1.82816,1.82821,12000000.0
2007-10-12 20:23:00,1.82802,1.82834,1.82802,1.82834,8000000.0
2007-10-12 20:24:00,1.82795,1.82801,1.82779,1.82779,15000000.0
2007-10-12 20:25:00,1.82765,1.8279,1.82755,1.82772,16000000.0
2007-10-12 20:26:00,1.82766,1.82785,1.82757,1.82759,22000000.0
2007-10-12 20:27:00,1.82779,1.82793,1.82774,1.82781,11000000.0
2007-10-12 20:28:00,1.82783,1.828,1.82783,1.828,7000000.0
2007-10-12 20:29:00,1.82794,1.828,1.82778,1.82795,20000000.0
2007-10-12 20:30:00,1.82803,1.82813,1.82784,1.82791,27000000.0
2007-10-12 20:31:00,1.82806,1.82806,1.82801,1.82802,17000000.0
2007-10-12 20:32:00,1.82803,1.82805,1.82782,1.82782,20000000.0
2007-10-12 20:33:00,1.82795,1.82807,1.82787,1.82807,14000000.0
2007-10-12 20:34:00,1.82801,1.82801,1.82763,1.8278,28000000.0
2007-10-12 20:35:00,1.82791,1.82794,1.82776,1.82776,23000000.0
2007-10-12 20:36:00,1.8277,1.8277,1.82753,1.82753,11000000.0
2007-10-12 20:37:00,1.82734,1.82739,1.8268,1.8268,7000000.0
2007-10-12 20:38:00,1.82693,1.82718,1.82693,1.82718,10000000.0
2007-10-12 20:39:00,1.82693,1.82698,1.82691,1.82693,9000000.0
2007-10-12 20:40:00,1.82663,1.82663,1.82616,1.82625,8000000.0
2007-10-12 20:41:00,1.82646,1.8268,1.82646,1.8268,8000000.0
2007-10-12 20:42:00,1.82696,1.82733,1.82696,1.82702,15000000.0
2007-10-12 20:43:00,1.82698,1.82733,1.82689,1.82733,12000000.0
2007-10-12 20:44:00,1.82739,1.82739,1.82718,1.82718,7000000.0
2007-10-12 20:45:00,1.82738,1.82758,1.82731,1.82758,12000000.0
2007-10-12 20:46:00,1.82757,1.82757,1.82697,1.82697,9000000.0
2007-10-12 20:47:00,1.82692,1.827,1.8269,1.827,11000000.0
2007-10-12 20:48:00,1.82756,1.82756,1.82724,1.82724,11000000.0
2007-10-12 20:49:00,1.82731,1.82731,1.82722,1.82728,18000000.0
2007-10-12 20:50:00,1.82729,1.82736,1.82726,1.82727,7000000.0
2007-10-12 20:51:00,1.82715,1.82715,1.82669,1.82701,18000000.0
2007-10-12 20:52:00,1.8271,1.82717,1.8271,1.82715,15000000.0
2007-10-12 20:53:00,1.82713,1.82713,1.82699,1.82699,8000000.0
2007-10-12 20:54:00,1.82711,1.82763,1.82711,1.82763,10000000.0
2007-10-12 20:55:00,1.82766,1.82766,1.82756,1.82759,8000000.0
2007-10-12 20:56:00,1.82755,1.82755,1.82719,1.82719,8000000.0
2007-10-12 20:57:00,1.82718,1.82752,1.82718,1.82738,18000000.0
2007-10-12 20:58:00,1.8273,1.82734,1.8271,1.8271,14000000.0
2007-10-12 20:59:00,1.82715,1.82745,1.82715,1.82745,8000000.0
2007-10-12 21:00:00,1.82796,1.82809,1.82789,1.82794,11000000.0
2007-10-12 21:01:00,1.8276,1.82775,1.8275,1.8275,16000000.0
2007-10-12 21:02:00,1.82758,1.82758,1.82744,1.82747,7000000.0
2007-10-12 21:03:00,1.8274,1.82746,1.8274,1.82741,13000000.0
2007-10-12 21:04:00,1.82754,1.82824,1.82754,1.82824,8000000.0
2007-10-12 21:05:00,1.8278,1.8278,1.8277,1.82773,11000000.0
2007-10-12 21:06:00,1.82845,1.82845,1.8277,1.82771,8000000.0
2007-10-12 21:07:00,1.82811,1.82841,1.82811,1.82835,7000000.0
2007-10-12 21:08:00,1.82852,1.82855,1.82852,1.82852,11000000.0
2007-10-12 21:09:00,1.82843,1.82844,1.82839,1.82839,9000000.0
2007-10-12 21:10:00,1.82845,1.82865,1.82845,1.82865,5000000.0
2007-10-12 21:11:00,1.82873,1.82893,1.82809,1.82809,8000000.0
2007-10-12 21:12:00,1.82829,1.82829,1.82582,1.82761,10000000.0
2007-10-12 21:13:00,1.8278,1.82799,1.82776,1.82776,8000000.0
2007-10-12 21:14:00,1.82773,1.82779,1.82773,1.82774,8000000.0
2007-10-12 21:15:00,1.82772,1.82774,1.82762,1.82762,11000000.0
2007-10-12 21:16:00,1.82769,1.82775,1.82767,1.82767,9000000.0
2007-10-12 21:17:00,1.82769,1.82795,1.82762,1.82795,7000000.0
2007-10-12 21:18:00,1.82789,1.82797,1.82785,1.82785,7000000.0
2007-10-12 21:19:00,1.82752,1.82752,1.82714,1.82714,8000000.0
2007-10-12 21:20:00,1.82796,1.82796,1.8278,1.82781,12000000.0
2007-10-12 21:21:00,1.82767,1.82767,1.82746,1.82756,8000000.0
2007-10-12 21:22:00,1.82748,1.82749,1.82724,1.82724,7000000.0
2007-10-12 21:23:00,1.82708,1.82734,1.82708,1.82719,10000000.0
2007-10-12 21:24:00,1.82718,1.82731,1.82714,1.82731,8000000.0
2007-10-12 21:25:00,1.8274,1.82757,1.8274,1.82741,9000000.0
2007-10-12 21:26:00,1.8274,1.8274,1.82715,1.82717,17000000.0
2007-10-12 21:27:00,1.82696,1.82751,1.82696,1.82751,31000000.0
2007-10-12 21:28:00,1.82777,1.82777,1.82736,1.82737,20000000.0
2007-10-12 21:29:00,1.82733,1.82749,1.82731,1.82749,11000000.0
2007-10-12 21:30:00,1.82738,1.82761,1.82738,1.82761,9000000.0
2007-10-12 21:31:00,1.82771,1.82778,1.82741,1.82741,7000000.0
2007-10-12 21:32:00,1.82751,1.82753,1.82743,1.82753,8000000.0
2007-10-12 21:33:00,1.82765,1.8277,1.82765,1.8277,7000000.0
2007-10-12 21:34:00,1.8275,1.82756,1.8275,1.82751,10000000.0
2007-10-12 21:35:00,1.82741,1.82744,1.82722,1.82744,11000000.0
2007-10-12 21:36:00,1.82723,1.82736,1.82717,1.82736,11000000.0
2007-10-12 21:37:00,1.82742,1.82749,1.82736,1.82747,11000000.0
2007-10-12 21:38:00,1.8275,1.8275,1.82711,1.82723,26000000.0
2007-10-12 21:39:00,1.82738,1.82769,1.82738,1.8276,18000000.0
2007-10-12 21:40:00,1.82764,1.82776,1.8276,1.8277,12000000.0
2007-10-12 21:41:00,1.82781,1.82822,1.82781,1.82822,13000000.0
2007-10-12 21:42:00,1.82823,1.82823,1.8281,1.82821,7000000.0
2007-10-12 21:43:00,1.82824,1.82824,1.82791,1.82808,11000000.0
2007-10-12 21:44:00,1.82808,1.82829,1.82806,1.82829,18000000.0
2007-10-12 21:45:00,1.82831,1.82845,1.82831,1.82845,7000000.0
2007-10-12 21:46:00,1.82824,1.82824,1.82791,1.82791,15000000.0
2007-10-12 21:47:00,1.82805,1.82805,1.8278,1.82794,10000000.0
2007-10-12 21:48:00,1.82781,1.82785,1.82767,1.82767,7000000.0
2007-10-12 21:49:00,1.82745,1.82763,1.82745,1.82758,8000000.0
2007-10-12 21:50:00,1.82754,1.82757,1.82751,1.82756,10000000.0
2007-10-12 21:51:00,1.82766,1.82766,1.82753,1.82757,8000000.0
2007-10-12 21:52:00,1.82758,1.82786,1.82758,1.82786,10000000.0
2007-10-12 21:53:00,1.82783,1.8279,1.82771,1.82771,8000000.0
2007-10-12 21:54:00,1.82783,1.82783,1.82768,1.82773,9000000.0
2007-10-12 21:55:00,1.82783,1.82802,1.82779,1.82799,11000000.0
2007-10-12 21:56:00,1.8279,1.8279,1.82776,1.82789,7000000.0
2007-10-12 21:57:00,1.82777,1.82795,1.82777,1.82791,13000000.0
2007-10-12 21:58:00,1.8276,1.8276,1.82738,1.82746,16000000.0
2007-10-12 21:59:00,1.82752,1.82752,1.82719,1.82719,25000000.0
2007-10-12 22:00:00,1.82727,1.82735,1.82722,1.8273,12000000.0
2007-10-12 22:01:00,1.82735,1.82749,1.82735,1.82749,19000000.0
2007-10-12 22:02:00,1.82748,1.82756,1.82706,1.82706,11000000.0
2007-10-12 22:03:00,1.8271,1.82713,1.82648,1.82674,33000000.0
2007-10-12 22:04:00,1.82635,1.82635,1.82565,1.82565,11000000.0
2007-10-12 22:05:00,1.82562,1.82562,1.82547,1.82547,16000000.0
2007-10-12 22:06:00,1.82557,1.82562,1.8254,1.82551,8000000.0
2007-10-12 22:07:00,1.82553,1.82571,1.82553,1.82571,15000000.0
2007-10-12 22:08:00,1.82573,1.82629,1.82564,1.82629,30000000.0
2007-10-12 22:09:00,1.82623,1.82623,1.82583,1.82583,13000000.0
2007-10-12 22:10:00,1.82596,1.82608,1.82586,1.82608,8000000.0
2007-10-12 22:11:00,1.82602,1.82608,1.82602,1.82606,11000000.0
2007-10-12 22:12:00,1.82581,1.82581,1.82532,1.82532,15000000.0
2007-10-12 22:13:00,1.82575,1.82579,1.82575,1.82575,10000000.0
2007-10-12 22:14:00,1.82571,1.8259,1.82571,1.82574,13000000.0
2007-10-12 22:15:00,1.82584,1.82584,1.8255,1.8255,9000000.0
2007-10-12 22:16:00,1.82542,1.82549,1.82537,1.82543,8000000.0
2007-10-12 22:17:00,1.82527,1.82528,1.82525,1.82528,16000000.0
2007-10-12 22:18:00,1.82531,1.8254,1.82531,1.82538,9000000.0
2007-10-12 22:19:00,1.82522,1.82531,1.82512,1.82515,9000000.0
2007-10-12 22:20:00,1.82535,1.8255,1.82502,1.82539,7000000.0
2007-10-12 22:21:00,1.82516,1.82521,1.82513,1.82518,11000000.0
2007-10-12 22:22:00,1.82527,1.82541,1.82526,1.82541,11000000.0
2007-10-12 22:23:00,1.82541,1.82543,1.82539,1.82539,15000000.0
2007-10-12 22:24:00,1.82529,1.82535,1.82505,1.82505,10000000.0
2007-10-12 22:25:00,1.825,1.82501,1.82488,1.82488,8000000.0
2007-10-12 22:26:00,1.82477,1.82477,1.8244,1.82442,10000000.0
2007-10-12 22:27:00,1.82428,1.82463,1.82428,1.82463,10000000.0
2007-10-12 22:28:00,1.82481,1.82508,1.82481,1.82493,8000000.0
2007-10-12 22:29:00,1.82478,1.82491,1.82478,1.8249,7000000.0
2007-10-12 22:30:00,1.82488,1.82506,1.82468,1.82506,11000000.0
2007-10-12 22:31:00,1.82513,1.82513,1.82447,1.82447,22000000.0
2007-10-12 22:32:00,1.82429,1.82438,1.82414,1.82422,7000000.0
2007-10-12 22:33:00,1.82405,1.82412,1.82392,1.82396,38000000.0
2007-10-12 22:34:00,1.82394,1.82413,1.82381,1.82411,47000000.0
2007-10-12 22:36:00,1.8242,1.82431,1.8242,1.82428,7000000.0
2007-10-12 22:37:00,1.82428,1.82432,1.82422,1.82422,28000000.0
2007-10-12 22:38:00,1.82431,1.82458,1.82431,1.82458,6000000.0
2007-10-12 22:39:00,1.82462,1.82462,1.82406,1.82406,11000000.0
2007-10-12 22:40:00,1.82361,1.82446,1.82361,1.82446,9000000.0
2007-10-12 22:41:00,1.8241,1.82429,1.8241,1.82413,16000000.0
2007-10-12 22:42:00,1.82391,1.82398,1.82384,1.82384,9000000.0
2007-10-12 22:43:00,1.82373,1.8239,1.82362,1.82362,11000000.0
2007-10-12 22:44:00,1.82341,1.82345,1.82333,1.82345,8000000.0
2007-10-12 22:45:00,1.82338,1.82342,1.8232,1.8232,12000000.0
2007-10-12 22:46:00,1.82348,1.82426,1.82348,1.82426,9000000.0
2007-10-12 22:47:00,1.82449,1.82451,1.82421,1.82421,16000000.0
2007-10-12 22:48:00,1.82468,1.825,1.82468,1.825,11000000.0
2007-10-12 22:49:00,1.8251,1.82518,1.8251,1.82514,12000000.0
2007-10-12 22:50:00,1.82502,1.82502,1.82455,1.82455,16000000.0
2007-10-12 22:51:00,1.82446,1.82458,1.82445,1.82446,10000000.0
2007-10-12 22:52:00,1.82447,1.82447,1.82441,1.82441,10000000.0
2007-10-12 22:53:00,1.82445,1.82457,1.82438,1.82442,8000000.0
2007-10-12 22:54:00,1.82438,1.82455,1.8243,1.82455,7000000.0
2007-10-12 22:55:00,1.82438,1.82438,1.82387,1.824,9000000.0
2007-10-12 22:56:00,1.82404,1.82421,1.82404,1.82421,8000000.0
2007-10-12 22:57:00,1.82434,1.82443,1.82415,1.82418,7000000.0
2007-10-12 22:58:00,1.82406,1.82416,1.82401,1.82412,7000000.0
2007-10-12 22:59:00,1.82414,1.8242,1.8241,1.82413,9000000.0
2007-10-14 23:00:00,1.82507,1.82507,1.82437,1.82471,12000000.0
2007-10-14 23:01:00,1.8246,1.82467,1.82441,1.82441,9000000.0
2007-10-14 23:02:00,1.82454,1.82454,1.82415,1.82416,7000000.0
2007-10-14 23:03:00,1.82386,1.82392,1.82386,1.82392,12000000.0
2007-10-14 23:04:00,1.82427,1.82427,1.82387,1.82394,9000000.0
2007-10-14 23:05:00,1.82347,1.82348,1.82345,1.82345,11000000.0
2007-10-14 23:06:00,1.82322,1.82322,1.82304,1.82307,8000000.0
2007-10-14 23:07:00,1.82335,1.8234,1.82332,1.8234,8000000.0
2007-10-14 23:08:00,1.82352,1.82352,1.82302,1.82308,15000000.0
2007-10-14 23:09:00,1.82313,1.82332,1.82306,1.82322,7000000.0
2007-10-14 23:10:00,1.82339,1.82339,1.82303,1.82313,8000000.0
2007-10-14 23:11:00,1.82305,1.82347,1.82304,1.82344,8000000.0
2007-10-14 23:12:00,1.8236,1.8236,1.82303,1.82303,8000000.0
2007-10-14 23:13:00,1.82317,1.82317,1.8228,1.8228,7000000.0
2007-10-14 23:14:00,1.82261,1.8228,1.82208,1.82211,9000000.0
2007-10-14 23:15:00,1.8214,1.82204,1.82112,1.82152,8000000.0
2007-10-14 23:16:00,1.82188,1.82218,1.82184,1.82184,9000000.0
2007-10-14 23:17:00,1.82205,1.82214,1.82182,1.82207,11000000.0
2007-10-14 23:18:00,1.82232,1.82246,1.82197,1.82243,9000000.0
2007-10-14 23:19:00,1.82254,1.82299,1.82199,1.82299,9000000.0
2007-10-14 23:20:00,1.82265,1.82306,1.82256,1.82306,8000000.0
2007-10-14 23:21:00,1.8227,1.8227,1.82211,1.82211,7000000.0
2007-10-14 23:22:00,1.82233,1.82256,1.82199,1.82256,7000000.0
2007-10-14 23:23:00,1.82237,1.82237,1.82159,1.8216,7000000.0
2007-10-14 23:24:00,1.82208,1.82209,1.8215,1.82207,9000000.0
2007-10-14 23:25:00,1.82195,1.822,1.82195,1.82198,10000000.0
2007-10-14 23:26:00,1.82189,1.82215,1.82166,1.82215,5000000.0
2007-10-14 23:27:00,1.82174,1.82246,1.82154,1.82246,8000000.0
2007-10-14 23:28:00,1.8222,1.82224,1.82177,1.82206,8000000.0
2007-10-14 23:29:00,1.82166,1.82176,1.82066,1.82066,25000000.0
2007-10-14 23:30:00,1.82415,1.82415,1.82258,1.82258,16000000.0
2007-10-14 23:31:00,1.8208,1.82126,1.8208,1.82083,14000000.0
2007-10-14 23:32:00,1.82082,1.82103,1.82076,1.82076,9000000.0
2007-10-14 23:33:00,1.82071,1.82071,1.82041,1.82051,8000000.0
2007-10-14 23:34:00,1.82084,1.82097,1.82084,1.82097,9000000.0
2007-10-14 23:35:00,1.82107,1.82112,1.82102,1.82111,12000000.0
2007-10-14 23:36:00,1.82146,1.82185,1.82143,1.82185,9000000.0
2007-10-14 23:37:00,1.82172,1.82175,1.82141,1.82141,8000000.0
2007-10-14 23:38:00,1.82098,1.82133,1.82098,1.82111,8000000.0
2007-10-14 23:39:00,1.82088,1.82107,1.82067,1.82067,11000000.0
2007-10-14 23:40:00,1.82075,1.82089,1.8205,1.82054,21000000.0
2007-10-14 23:41:00,1.82078,1.82078,1.82064,1.82064,8000000.0
2007-10-14 23:42:00,1.82071,1.82081,1.82071,1.82078,19000000.0
2007-10-14 23:43:00,1.82071,1.82071,1.82041,1.82044,8000000.0
2007-10-14 23:44:00,1.82056,1.82059,1.82007,1.82007,8000000.0
2007-10-14 23:45:00,1.82097,1.82703,1.82097,1.82703,7000000.0
2007-10-14 23:46:00,1.82841,1.82865,1.82694,1.82694,8000000.0
2007-10-14 23:47:00,1.82554,1.82753,1.82554,1.82721,11000000.0
2007-10-14 23:48:00,1.82743,1.82796,1.82743,1.8276,8000000.0
2007-10-14 23:49:00,1.82764,1.82867,1.82764,1.82866,9000000.0
2007-10-14 23:50:00,1.82868,1.82892,1.82862,1.82882,8000000.0
2007-10-14 23:51:00,1.82899,1.82966,1.82899,1.82966,10000000.0
2007-10-14 23:52:00,1.82987,1.83007,1.82971,1.83007,7000000.0
2007-10-14 23:53:00,1.83009,1.83111,1.83009,1.83102,10000000.0
2007-10-14 23:54:00,1.83093,1.8314,1.83093,1.83098,7000000.0
2007-10-14 23:55:00,1.8316,1.83324,1.8316,1.83324,9000000.0
2007-10-14 23:56:00,1.83346,1.83346,1.8328,1.8328,12000000.0
2007-10-14 23:57:00,1.83219,1.83236,1.83193,1.83215,25000000.0
2007-10-14 23:58:00,1.83211,1.83211,1.8314,1.8314,8000000.0
2007-10-14 23:59:00,1.83154,1.83175,1.83116,1.83121,18000000.0
2007-10-15 00:00:00,1.83072,1.83104,1.83037,1.83104,7000000.0
2007-10-15 00:01:00,1.83128,1.83166,1.83128,1.83166,8000000.0
2007-10-15 00:02:00,1.83165,1.83228,1.83125,1.83228,9000000.0
2007-10-15 00:03:00,1.83239,1.83239,1.83153,1.83153,12000000.0
2007-10-15 00:04:00,1.83155,1.83155,1.83101,1.83101,10000000.0
2007-10-15 00:05:00,1.83105,1.83105,1.83052,1.83056,9000000.0
2007-10-15 00:06:00,1.8303,1.8304,1.83016,1.8304,8000000.0
2007-10-15 00:07:00,1.83088,1.83109,1.83077,1.83094,9000000.0
2007-10-15 00:08:00,1.83174,1.83226,1.83174,1.83226,8000000.0
2007-10-15 00:09:00,1.83252,1.83278,1.83241,1.83278,9000000.0
2007-10-15 00:10:00,1.83301,1.83315,1.83301,1.83307,23000000.0
2007-10-15 00:11:00,1.83253,1.83304,1.83223,1.83304,11000000.0
2007-10-15 00:12:00,1.83347,1.83351,1.83315,1.83315,9000000.0
2007-10-15 00:13:00,1.83339,1.83364,1.83339,1.8335,8000000.0
2007-10-15 00:14:00,1.83287,1.83304,1.83242,1.83242,7000000.0
2007-10-15 00:15:00,1.83266,1.83289,1.83266,1.83289,7000000.0
2007-10-15 00:16:00,1.8326,1.8326,1.83193,1.83193,9000000.0
2007-10-15 00:17:00,1.83198,1.83198,1.83095,1.83095,7000000.0
2007-10-15 00:18:00,1.83075,1.83078,1.83058,1.83076,8000000.0
2007-10-15 00:19:00,1.83046,1.83072,1.83009,1.83009,11000000.0
2007-10-15 00:20:00,1.82991,1.83047,1.82991,1.83047,9000000.0
2007-10-15 00:21:00,1.83032,1.83033,1.83018,1.83031,8000000.0
2007-10-15 00:22:00,1.83014,1.83037,1.82994,1.82994,8000000.0
2007-10-15 00:23:00,1.83002,1.83002,1.82979,1.83001,7000000.0
2007-10-15 00:24:00,1.83008,1.83013,1.82991,1.82991,8000000.0
2007-10-15 00:25:00,1.82988,1.82988,1.8298,1.82984,11000000.0
2007-10-15 00:26:00,1.83009,1.83009,1.82941,1.82975,7000000.0
2007-10-15 00:27:00,1.82997,1.82999,1.82975,1.82975,10000000.0
2007-10-15 00:28:00,1.82947,1.82974,1.82941,1.8295,8000000.0
2007-10-15 00:29:00,1.82917,1.82926,1.82888,1.8289,10000000.0
2007-10-15 00:30:00,1.82933,1.82948,1.82908,1.82908,7000000.0
2007-10-15 00:31:00,1.82908,1.82912,1.82902,1.82902,7000000.0
2007-10-15 00:32:00,1.8288,1.8288,1.82805,1.82816,7000000.0
2007-10-15 00:33:00,1.82805,1.82819,1.82787,1.82819,9000000.0
2007-10-15 00:34:00,1.82853,1.82867,1.82848,1.82865,23000000.0
2007-10-15 00:35:00,1.82864,1.82915,1.82856,1.82915,7000000.0
2007-10-15 00:36:00,1.82912,1.82989,1.82912,1.82989,9000000.0
2007-10-15 00:37:00,1.82801,1.83021,1.82801,1.83021,8000000.0
2007-10-15 00:38:00,1.83036,1.83056,1.83031,1.8305,7000000.0
2007-10-15 00:39:00,1.83061,1.83136,1.83058,1.83136,7000000.0
2007-10-15 00:40:00,1.83117,1.83158,1.83112,1.83158,7000000.0
2007-10-15 00:41:00,1.83183,1.83247,1.83183,1.83247,8000000.0
2007-10-15 00:42:00,1.83266,1.83289,1.83256,1.83285,8000000.0
2007-10-15 00:43:00,1.83244,1.83244,1.83197,1.83202,7000000.0
2007-10-15 00:44:00,1.83256,1.83293,1.83228,1.83285,11000000.0
2007-10-15 00:45:00,1.83264,1.83264,1.83123,1.83123,16000000.0
2007-10-15 00:46:00,1.83098,1.8311,1.8309,1.831,10000000.0
2007-10-15 00:47:00,1.83134,1.83148,1.83134,1.83146,7000000.0
2007-10-15 00:48:00,1.83147,1.83258,1.83147,1.83258,8000000.0
2007-10-15 00:49:00,1.83255,1.83293,1.83255,1.83293,10000000.0
2007-10-15 00:50:00,1.83311,1.83318,1.8329,1.8329,10000000.0
2007-10-15 00:51:00,1.83255,1.83255,1.83219,1.83249,8000000.0
2007-10-15 00:52:00,1.83241,1.83241,1.83213,1.83213,7000000.0
2007-10-15 00:53:00,1.83228,1.83242,1.83218,1.83231,11000000.0
2007-10-15 00:54:00,1.83208,1.83229,1.83201,1.83201,10000000.0
2007-10-15 00:55:00,1.83235,1.83265,1.83235,1.83265,7000000.0
2007-10-15 00:56:00,1.83297,1.83314,1.83293,1.83302,11000000.0
2007-10-15 00:57:00,1.8331,1.83329,1.8331,1.83324,8000000.0
2007-10-15 00:58:00,1.83335,1.83335,1.83311,1.83322,10000000.0
2007-10-15 00:59:00,1.83305,1.8332,1.83305,1.8332,7000000.0
2007-10-15 01:00:00,1.83323,1.83323,1.83299,1.83299,19000000.0
2007-10-15 01:01:00,1.83325,1.83329,1.83292,1.833,12000000.0
2007-10-15 01:02:00,1.83303,1.83322,1.83293,1.83309,8000000.0
2007-10-15 01:03:00,1.83317,1.83317,1.83269,1.83272,7000000.0
2007-10-15 01:04:00,1.83273,1.83313,1.83272,1.83306,8000000.0
2007-10-15 01:05:00,1.83319,1.83337,1.83319,1.83337,7000000.0
2007-10-15 01:06:00,1.83356,1.83366,1.83338,1.83341,8000000.0
2007-10-15 01:07:00,1.83334,1.83374,1.83327,1.83374,10000000.0
2007-10-15 01:08:00,1.83366,1.83366,1.83332,1.83359,10000000.0
2007-10-15 01:09:00,1.83381,1.83381,1.83265,1.83265,8000000.0
2007-10-15 01:10:00,1.83223,1.83247,1.83219,1.83243,10000000.0
2007-10-15 01:11:00,1.83246,1.83246,1.83168,1.83168,11000000.0
2007-10-15 01:12:00,1.83157,1.83157,1.83143,1.83153,8000000.0
2007-10-15 01:13:00,1.83142,1.83142,1.83061,1.83061,8000000.0
2007-10-15 01:14:00,1.83063,1.8307,1.83049,1.83049,10000000.0
2007-10-15 01:15:00,1.83029,1.83029,1.82976,1.82976,10000000.0
2007-10-15 01:16:00,1.82974,1.82974,1.82936,1.82973,8000000.0
2007-10-15 01:17:00,1.82979,1.82991,1.82956,1.82963,11000000.0
2007-10-15 01:18:00,1.82995,1.83013,1.82987,1.82994,10000000.0
2007-10-15 01:19:00,1.83015,1.83015,1.82994,1.82994,11000000.0
2007-10-15 01:20:00,1.82996,1.82999,1.82985,1.82985,13000000.0
2007-10-15 01:21:00,1.83002,1.83003,1.82997,1.83002,7000000.0
2007-10-15 01:22:00,1.82984,1.82984,1.82968,1.82981,7000000.0
2007-10-15 01:23:00,1.82948,1.82948,1.82912,1.82943,8000000.0
2007-10-15 01:24:00,1.82918,1.82959,1.82918,1.82959,7000000.0
2007-10-15 01:25:00,1.82961,1.82961,1.82944,1.82961,9000000.0
2007-10-15 01:26:00,1.82946,1.8298,1.82946,1.82976,14000000.0
2007-10-15 01:27:00,1.82984,1.82984,1.82979,1.82979,15000000.0
2007-10-15 01:28:00,1.82969,1.83007,1.82969,1.82998,9000000.0
2007-10-15 01:29:00,1.82962,1.82967,1.82943,1.82967,10000000.0
2007-10-15 01:30:00,1.82979,1.83031,1.82979,1.83031,10000000.0
2007-10-15 01:31:00,1.83034,1.83034,1.83018,1.83027,7000000.0
2007-10-15 01:32:00,1.83036,1.83074,1.83036,1.83069,18000000.0
2007-10-15 01:33:00,1.83076,1.83093,1.83076,1.83093,20000000.0
2007-10-15 01:34:00,1.83136,1.83136,1.83053,1.83055,16000000.0
2007-10-15 01:35:00,1.83084,1.83084,1.83041,1.83041,8000000.0
2007-10-15 01:36:00,1.83023,1.83023,1.83011,1.83016,9000000.0
2007-10-15 01:37:00,1.83013,1.83029,1.83004,1.83019,7000000.0
2007-10-15 01:38:00,1.83016,1.83049,1.83016,1.83036,12000000.0
2007-10-15 01:39:00,1.82988,1.83005,1.82977,1.82987,12000000.0
2007-10-15 01:40:00,1.8304,1.83054,1.8304,1.83042,7000000.0
2007-10-15 01:41:00,1.83032,1.83032,1.83008,1.83026,11000000.0
2007-10-15 01:42:00,1.83042,1.83054,1.8304,1.8304,7000000.0
2007-10-15 01:43:00,1.83036,1.83036,1.83004,1.83033,8000000.0
2007-10-15 01:44:00,1.83035,1.83037,1.83033,1.83035,7000000.0
2007-10-15 01:45:00,1.83046,1.83065,1.83046,1.83063,7000000.0
2007-10-15 01:46:00,1.83062,1.83062,1.83029,1.83053,7000000.0
2007-10-15 01:47:00,1.83046,1.83051,1.83038,1.83041,14000000.0
2007-10-15 01:48:00,1.83017,1.8304,1.83017,1.8304,7000000.0
2007-10-15 01:49:00,1.83063,1.83063,1.83036,1.83036,8000000.0
2007-10-15 01:50:00,1.83038,1.83042,1.83011,1.83042,10000000.0
2007-10-15 01:51:00,1.83052,1.83086,1.83043,1.83086,16000000.0
2007-10-15 01:52:00,1.83095,1.83163,1.83095,1.83163,13000000.0
2007-10-15 01:53:00,1.83176,1.83176,1.8316,1.83176,7000000.0
2007-10-15 01:54:00,1.83139,1.83139,1.83092,1.83097,9000000.0
2007-10-15 01:55:00,1.83089,1.83096,1.83079,1.83079,12000000.0
2007-10-15 01:56:00,1.83078,1.83108,1.83078,1.83108,17000000.0
2007-10-15 01:57:00,1.83123,1.83155,1.83119,1.83119,13000000.0
2007-10-15 01:58:00,1.83096,1.831,1.83071,1.83071,10000000.0
2007-10-15 01:59:00,1.83086,1.83086,1.83065,1.83068,7000000.0
2007-10-15 02:00:00,1.8304,1.8304,1.83012,1.83028,10000000.0
2007-10-15 02:01:00,1.82996,1.83009,1.82973,1.82979,8000000.0
2007-10-15 02:02:00,1.82973,1.82973,1.82921,1.82921,5000000.0
2007-10-15 02:03:00,1.82879,1.82926,1.82693,1.82926,10000000.0
2007-10-15 02:04:00,1.82933,1.8296,1.82933,1.8296,8000000.0
2007-10-15 02:05:00,1.82954,1.82971,1.82944,1.82971,10000000.0
2007-10-15 02:06:00,1.82973,1.82994,1.82969,1.82981,10000000.0
2007-10-15 02:07:00,1.83005,1.83014,1.83,1.83012,8000000.0
2007-10-15 02:08:00,1.83076,1.83118,1.83076,1.83114,8000000.0
2007-10-15 02:09:00,1.83112,1.83147,1.83112,1.83117,7000000.0
2007-10-15 02:10:00,1.83123,1.83126,1.83099,1.83099,9000000.0
2007-10-15 02:11:00,1.83138,1.83169,1.83138,1.83167,8000000.0
2007-10-15 02:12:00,1.83161,1.83178,1.83138,1.83178,8000000.0
2007-10-15 02:13:00,1.83143,1.83143,1.83103,1.83111,7000000.0
2007-10-15 02:14:00,1.83091,1.83091,1.8307,1.8307,9000000.0
2007-10-15 02:15:00,1.83057,1.83073,1.83048,1.83073,8000000.0
2007-10-15 02:16:00,1.83071,1.83097,1.83071,1.83097,8000000.0
2007-10-15 02:17:00,1.83113,1.83119,1.83102,1.83114,9000000.0
2007-10-15 02:18:00,1.83105,1.83119,1.83094,1.83094,7000000.0
2007-10-15 02:19:00,1.83094,1.83132,1.83091,1.83132,11000000.0
2007-10-15 02:20:00,1.83119,1.83134,1.83119,1.83134,6000000.0
2007-10-15 02:21:00,1.83132,1.83132,1.83092,1.83103,7000000.0
2007-10-15 02:22:00,1.83111,1.83111,1.83093,1.83106,8000000.0
2007-10-15 02:23:00,1.83146,1.83171,1.83134,1.83171,10000000.0
2007-10-15 02:24:00,1.83181,1.83181,1.83151,1.83151,11000000.0
2007-10-15 02:25:00,1.83158,1.83169,1.83145,1.83145,11000000.0
2007-10-15 02:26:00,1.83146,1.83146,1.83123,1.83129,8000000.0
2007-10-15 02:27:00,1.83118,1.83127,1.83042,1.83042,9000000.0
2007-10-15 02:28:00,1.83029,1.83029,1.83018,1.83018,5000000.0
2007-10-15 02:29:00,1.83002,1.83002,1.82979,1.82995,7000000.0
2007-10-15 02:30:00,1.82995,1.83001,1.82979,1.82979,5000000.0
2007-10-15 02:31:00,1.82998,1.83036,1.82998,1.83036,8000000.0
2007-10-15 02:32:00,1.83043,1.83066,1.83043,1.83057,8000000.0
2007-10-15 02:33:00,1.83021,1.83062,1.83021,1.83046,8000000.0
2007-10-15 02:34:00,1.83025,1.83027,1.83006,1.83015,7000000.0
2007-10-15 02:35:00,1.83007,1.83024,1.83001,1.83024,11000000.0
2007-10-15 02:36:00,1.83002,1.83033,1.83002,1.83022,7000000.0
2007-10-15 02:37:00,1.83027,1.83027,1.83008,1.83016,7000000.0
2007-10-15 02:38:00,1.82995,1.83011,1.82995,1.83011,7000000.0
2007-10-15 02:39:00,1.82975,1.83017,1.82961,1.82961,8000000.0
2007-10-15 02:40:00,1.83036,1.83036,1.83008,1.83008,7000000.0
2007-10-15 02:41:00,1.8304,1.8304,1.83015,1.83028,8000000.0
2007-10-15 02:42:00,1.83037,1.83037,1.83016,1.83029,7000000.0
2007-10-15 02:43:00,1.83038,1.83044,1.83032,1.83034,9000000.0
2007-10-15 02:44:00,1.83024,1.83046,1.82993,1.82993,10000000.0
2007-10-15 02:45:00,1.82986,1.83034,1.82981,1.83034,8000000.0
2007-10-15 02:46:00,1.83003,1.83003,1.82968,1.82968,7000000.0
2007-10-15 02:47:00,1.82963,1.82978,1.82952,1.82978,11000000.0
2007-10-15 02:48:00,1.83003,1.83018,1.83001,1.83018,8000000.0
2007-10-15 02:49:00,1.83014,1.83022,1.83,1.83003,11000000.0
2007-10-15 02:50:00,1.82997,1.82997,1.82971,1.82976,7000000.0
2007-10-15 02:51:00,1.82978,1.83015,1.82953,1.83015,8000000.0
2007-10-15 02:52:00,1.82997,1.83001,1.82978,1.83001,10000000.0
2007-10-15 02:53:00,1.82999,1.82999,1.8299,1.8299,8000000.0
2007-10-15 02:54:00,1.8298,1.82984,1.82972,1.82982,8000000.0
2007-10-15 02:55:00,1.82981,1.83007,1.82981,1.83005,8000000.0
2007-10-15 02:56:00,1.83023,1.83023,1.83006,1.83007,7000000.0
2007-10-15 02:57:00,1.83017,1.83028,1.82996,1.83028,8000000.0
2007-10-15 02:58:00,1.82998,1.82998,1.82946,1.82982,9000000.0
2007-10-15 02:59:00,1.83015,1.83015,1.82978,1.83001,9000000.0
2007-10-15 03:00:00,1.82992,1.8302,1.82992,1.82998,8000000.0
2007-10-15 03:01:00,1.82963,1.82963,1.82936,1.82942,8000000.0
2007-10-15 03:02:00,1.82947,1.8297,1.82947,1.8297,6000000.0
2007-10-15 03:03:00,1.82994,1.83013,1.82994,1.83009,7000000.0
2007-10-15 03:04:00,1.82981,1.82981,1.82925,1.82952,7000000.0
2007-10-15 03:05:00,1.83001,1.83018,1.82988,1.83018,8000000.0
2007-10-15 03:06:00,1.82978,1.82978,1.82946,1.82963,6000000.0
2007-10-15 03:07:00,1.82982,1.82993,1.82978,1.82993,8000000.0
2007-10-15 03:08:00,1.82988,1.82988,1.82979,1.82982,6000000.0
2007-10-15 03:09:00,1.82902,1.82964,1.82902,1.82964,8000000.0
2007-10-15 03:10:00,1.82968,1.82968,1.82959,1.82959,7000000.0
2007-10-15 03:11:00,1.82965,1.82965,1.8294,1.82951,10000000.0
2007-10-15 03:12:00,1.82936,1.82936,1.82877,1.82931,7000000.0
2007-10-15 03:13:00,1.82967,1.82984,1.82965,1.82974,11000000.0
2007-10-15 03:14:00,1.83009,1.83019,1.83001,1.8301,11000000.0
2007-10-15 03:15:00,1.83047,1.83059,1.83047,1.83052,7000000.0
2007-10-15 03:16:00,1.83028,1.83052,1.83015,1.83038,7000000.0
2007-10-15 03:17:00,1.83028,1.83029,1.8297,1.83022,11000000.0
2007-10-15 03:18:00,1.83009,1.8303,1.83009,1.83014,10000000.0
2007-10-15 03:19:00,1.82993,1.82999,1.82969,1.82984,7000000.0
2007-10-15 03:20:00,1.83003,1.83013,1.82996,1.83002,7000000.0
2007-10-15 03:21:00,1.8304,1.83048,1.83012,1.83037,7000000.0
2007-10-15 03:22:00,1.83063,1.83075,1.83058,1.83073,7000000.0
2007-10-15 03:23:00,1.83072,1.83075,1.83042,1.83075,7000000.0
2007-10-15 03:24:00,1.83078,1.83078,1.82888,1.83066,8000000.0
2007-10-15 03:25:00,1.8299,1.83045,1.8299,1.83045,8000000.0
2007-10-15 03:26:00,1.83057,1.8306,1.83022,1.83058,10000000.0
2007-10-15 03:27:00,1.83051,1.83051,1.83031,1.83035,8000000.0
2007-10-15 03:28:00,1.83013,1.83032,1.83009,1.83031,10000000.0
2007-10-15 03:29:00,1.83025,1.83025,1.82992,1.83001,11000000.0
2007-10-15 03:30:00,1.83024,1.83027,1.83013,1.83013,6000000.0
2007-10-15 03:31:00,1.83003,1.83011,1.83,1.83,9000000.0
2007-10-15 03:32:00,1.83008,1.83041,1.83008,1.83041,5000000.0
2007-10-15 03:33:00,1.83039,1.83045,1.83027,1.83045,7000000.0
2007-10-15 03:34:00,1.83025,1.83037,1.82996,1.82996,10000000.0
2007-10-15 03:35:00,1.8301,1.83031,1.8301,1.83019,10000000.0
2007-10-15 03:36:00,1.83023,1.83023,1.83007,1.83016,11000000.0
2007-10-15 03:37:00,1.83013,1.83017,1.8301,1.83011,9000000.0
2007-10-15 03:38:00,1.83019,1.8302,1.83003,1.83004,7000000.0
2007-10-15 03:39:00,1.82991,1.82991,1.82967,1.82967,8000000.0
2007-10-15 03:40:00,1.82956,1.82997,1.82956,1.82997,7000000.0
2007-10-15 03:41:00,1.83006,1.83022,1.83003,1.83005,10000000.0
2007-10-15 03:42:00,1.82981,1.82994,1.82981,1.82991,10000000.0
2007-10-15 03:43:00,1.83004,1.83017,1.82995,1.82997,7000000.0
2007-10-15 03:44:00,1.82997,1.83014,1.82987,1.82994,8000000.0
2007-10-15 03:45:00,1.83008,1.83021,1.83005,1.8302,8000000.0
2007-10-15 03:46:00,1.82997,1.83015,1.82994,1.83015,7000000.0
2007-10-15 03:47:00,1.83018,1.83022,1.83,1.83,7000000.0
2007-10-15 03:48:00,1.83015,1.83015,1.82993,1.82995,9000000.0
2007-10-15 03:49:00,1.82982,1.82999,1.82982,1.82995,8000000.0
2007-10-15 03:50:00,1.82993,1.82993,1.82978,1.82986,8000000.0
2007-10-15 03:51:00,1.8299,1.8299,1.82965,1.82982,9000000.0
2007-10-15 03:52:00,1.82987,1.82997,1.82987,1.82992,5000000.0
2007-10-15 03:53:00,1.8299,1.82993,1.82978,1.82984,10000000.0
2007-10-15 03:54:00,1.82991,1.83007,1.8298,1.83007,9000000.0
2007-10-15 03:55:00,1.83007,1.83007,1.8297,1.83,7000000.0
2007-10-15 03:56:00,1.83004,1.83004,1.8298,1.83004,7000000.0
2007-10-15 03:57:00,1.83018,1.83032,1.83005,1.83032,8000000.0
2007-10-15 03:58:00,1.83019,1.83049,1.83017,1.83028,8000000.0
2007-10-15 03:59:00,1.82966,1.83001,1.82966,1.82976,7000000.0
2007-10-15 04:00:00,1.8302,1.8302,1.83003,1.83015,10000000.0
2007-10-15 04:01:00,1.83012,1.83017,1.83007,1.83016,7000000.0
2007-10-15 04:02:00,1.82969,1.82977,1.8293,1.82977,8000000.0
2007-10-15 04:03:00,1.83006,1.83024,1.83006,1.83011,8000000.0
2007-10-15 04:04:00,1.83022,1.8303,1.83005,1.83005,8000000.0
2007-10-15 04:05:00,1.83058,1.83076,1.82866,1.82866,9000000.0
2007-10-15 04:06:00,1.83028,1.83047,1.83023,1.83046,9000000.0
2007-10-15 04:07:00,1.82996,1.83012,1.82971,1.82998,11000000.0
2007-10-15 04:08:00,1.83032,1.83041,1.83024,1.83038,7000000.0
2007-10-15 04:09:00,1.83024,1.83041,1.83024,1.83038,8000000.0
2007-10-15 04:10:00,1.83071,1.83075,1.83042,1.83054,10000000.0
2007-10-15 04:11:00,1.83049,1.83071,1.83049,1.83064,7000000.0
2007-10-15 04:12:00,1.83058,1.83059,1.8301,1.83054,8000000.0
2007-10-15 04:13:00,1.83071,1.83071,1.83048,1.83048,8000000.0
2007-10-15 04:14:00,1.83058,1.83061,1.83052,1.83056,7000000.0
2007-10-15 04:15:00,1.83069,1.83083,1.83061,1.83061,7000000.0
2007-10-15 04:16:00,1.83055,1.83067,1.83027,1.83067,7000000.0
2007-10-15 04:17:00,1.83066,1.83073,1.83055,1.83073,7000000.0
2007-10-15 04:18:00,1.83065,1.83076,1.83064,1.83072,8000000.0
2007-10-15 04:19:00,1.83079,1.83091,1.83069,1.83091,7000000.0
2007-10-15 04:20:00,1.83079,1.83096,1.83055,1.83096,10000000.0
2007-10-15 04:21:00,1.83096,1.83131,1.83096,1.83099,8000000.0
2007-10-15 04:22:00,1.83104,1.83104,1.83081,1.83097,9000000.0
2007-10-15 04:23:00,1.83108,1.83108,1.83094,1.83105,7000000.0
2007-10-15 04:24:00,1.83075,1.83096,1.83075,1.83096,9000000.0
2007-10-15 04:25:00,1.8311,1.83113,1.83094,1.83095,11000000.0
2007-10-15 04:26:00,1.83101,1.83148,1.83101,1.83144,7000000.0
2007-10-15 04:27:00,1.83154,1.83154,1.83147,1.83147,8000000.0
2007-10-15 04:28:00,1.83149,1.83158,1.83136,1.83158,7000000.0
2007-10-15 04:29:00,1.83145,1.8317,1.83137,1.8317,8000000.0
2007-10-15 04:30:00,1.8315,1.8315,1.83119,1.83134,9000000.0
2007-10-15 04:31:00,1.83131,1.83148,1.83118,1.83141,10000000.0
2007-10-15 04:32:00,1.83144,1.83173,1.83123,1.83173,9000000.0
2007-10-15 04:33:00,1.8315,1.8315,1.8313,1.8313,8000000.0
2007-10-15 04:34:00,1.8317,1.8317,1.83086,1.83086,7000000.0
2007-10-15 04:35:00,1.83158,1.83201,1.83158,1.83199,7000000.0
2007-10-15 04:36:00,1.83183,1.83183,1.83172,1.8318,8000000.0
2007-10-15 04:37:00,1.83139,1.83152,1.83116,1.83138,11000000.0
2007-10-15 04:38:00,1.83182,1.8319,1.83175,1.83189,9000000.0
2007-10-15 04:39:00,1.83199,1.83209,1.83192,1.83192,9000000.0
2007-10-15 04:40:00,1.83187,1.83187,1.83169,1.83185,6000000.0
2007-10-15 04:41:00,1.83166,1.83204,1.83166,1.83195,8000000.0
2007-10-15 04:42:00,1.83216,1.83247,1.83216,1.83246,7000000.0
2007-10-15 04:43:00,1.83242,1.83263,1.83226,1.83233,11000000.0
2007-10-15 04:44:00,1.83254,1.83254,1.83211,1.83211,9000000.0
2007-10-15 04:45:00,1.8321,1.83234,1.83193,1.83234,11000000.0
2007-10-15 04:46:00,1.83233,1.83233,1.83202,1.83202,7000000.0
2007-10-15 04:47:00,1.83237,1.83237,1.83216,1.83233,7000000.0
2007-10-15 04:48:00,1.83232,1.83232,1.83193,1.83193,7000000.0
2007-10-15 04:49:00,1.83212,1.83212,1.83161,1.83172,11000000.0
2007-10-15 04:50:00,1.83145,1.83159,1.83143,1.83148,9000000.0
2007-10-15 04:51:00,1.83115,1.83135,1.83093,1.83093,7000000.0
2007-10-15 04:52:00,1.83094,1.83115,1.83091,1.83099,10000000.0
2007-10-15 04:53:00,1.83104,1.83133,1.83083,1.83083,9000000.0
2007-10-15 04:54:00,1.83127,1.83128,1.83115,1.83128,7000000.0
2007-10-15 04:55:00,1.83144,1.83144,1.83124,1.83141,8000000.0
2007-10-15 04:56:00,1.83149,1.8316,1.83144,1.83146,7000000.0
2007-10-15 04:57:00,1.8313,1.83177,1.8313,1.83177,8000000.0
2007-10-15 04:58:00,1.83197,1.83205,1.83185,1.83188,8000000.0
2007-10-15 04:59:00,1.8321,1.8321,1.83185,1.83191,8000000.0
2007-10-15 05:00:00,1.83224,1.8323,1.83204,1.83204,7000000.0
2007-10-15 05:01:00,1.83231,1.83231,1.83207,1.83223,7000000.0
2007-10-15 05:02:00,1.8326,1.8326,1.83233,1.83244,7000000.0
2007-10-15 05:03:00,1.83258,1.83258,1.8324,1.83241,7000000.0
2007-10-15 05:04:00,1.83196,1.83227,1.83196,1.83213,7000000.0
2007-10-15 05:05:00,1.83184,1.83184,1.83151,1.83152,8000000.0
2007-10-15 05:06:00,1.83121,1.83138,1.83121,1.83133,7000000.0
2007-10-15 05:07:00,1.83168,1.83182,1.8314,1.83182,8000000.0
2007-10-15 05:08:00,1.83203,1.83216,1.83198,1.83199,10000000.0
2007-10-15 05:09:00,1.83198,1.83231,1.83187,1.83231,7000000.0
2007-10-15 05:10:00,1.8325,1.8325,1.83218,1.83218,7000000.0
2007-10-15 05:11:00,1.832,1.83205,1.83111,1.83183,8000000.0
2007-10-15 05:12:00,1.83196,1.83213,1.83142,1.83188,11000000.0
2007-10-15 05:13:00,1.83218,1.83218,1.83189,1.83189,8000000.0
2007-10-15 05:14:00,1.8322,1.83228,1.83212,1.83217,11000000.0
2007-10-15 05:15:00,1.83214,1.83235,1.83213,1.83221,11000000.0
2007-10-15 05:16:00,1.83231,1.83231,1.83215,1.83215,9000000.0
2007-10-15 05:17:00,1.83228,1.83232,1.83211,1.83232,8000000.0
2007-10-15 05:18:00,1.83233,1.83237,1.83218,1.83236,8000000.0
2007-10-15 05:19:00,1.83222,1.83233,1.83213,1.83233,7000000.0
2007-10-15 05:20:00,1.83233,1.83237,1.83224,1.83237,10000000.0
2007-10-15 05:21:00,1.83233,1.83239,1.83226,1.83228,8000000.0
2007-10-15 05:22:00,1.83207,1.83223,1.83207,1.83217,7000000.0
2007-10-15 05:23:00,1.83223,1.83223,1.8321,1.83211,10000000.0
2007-10-15 05:24:00,1.8322,1.83227,1.83198,1.83198,8000000.0
2007-10-15 05:25:00,1.83205,1.83216,1.83205,1.83214,7000000.0
2007-10-15 05:26:00,1.83224,1.83229,1.83207,1.83218,7000000.0
2007-10-15 05:27:00,1.83216,1.8324,1.83211,1.83211,8000000.0
2007-10-15 05:28:00,1.83207,1.83219,1.83162,1.83196,9000000.0
2007-10-15 05:29:00,1.83237,1.8324,1.83222,1.83235,7000000.0
2007-10-15 05:30:00,1.83228,1.83245,1.83222,1.83227,9000000.0
2007-10-15 05:31:00,1.83244,1.83244,1.83204,1.83242,8000000.0
2007-10-15 05:32:00,1.83241,1.83241,1.83209,1.83209,6000000.0
2007-10-15 05:33:00,1.83228,1.83242,1.83215,1.83215,9000000.0
2007-10-15 05:34:00,1.83227,1.83227,1.83203,1.83208,8000000.0
2007-10-15 05:35:00,1.8322,1.83236,1.83192,1.83192,7000000.0
2007-10-15 05:36:00,1.83247,1.83248,1.83229,1.83248,9000000.0
2007-10-15 05:37:00,1.83229,1.83246,1.83226,1.83246,7000000.0
2007-10-15 05:38:00,1.83249,1.83273,1.83249,1.83266,9000000.0
2007-10-15 05:39:00,1.83265,1.83265,1.83214,1.83242,7000000.0
2007-10-15 05:40:00,1.83248,1.83258,1.83218,1.83258,8000000.0
2007-10-15 05:41:00,1.83268,1.83268,1.83249,1.83249,8000000.0
2007-10-15 05:42:00,1.8328,1.83294,1.8327,1.83294,7000000.0
2007-10-15 05:43:00,1.83284,1.8331,1.83278,1.83308,9000000.0
2007-10-15 05:44:00,1.83315,1.83315,1.83273,1.8331,8000000.0
2007-10-15 05:45:00,1.83318,1.83318,1.83289,1.83318,11000000.0
2007-10-15 05:46:00,1.83322,1.83329,1.83301,1.83322,8000000.0
2007-10-15 05:47:00,1.83331,1.83331,1.83301,1.83301,8000000.0
2007-10-15 05:48:00,1.83311,1.83322,1.83303,1.83322,7000000.0
2007-10-15 05:49:00,1.83303,1.83303,1.83282,1.83285,8000000.0
2007-10-15 05:50:00,1.83292,1.83302,1.83269,1.83302,9000000.0
2007-10-15 05:51:00,1.83349,1.83378,1.83349,1.83378,8000000.0
2007-10-15 05:52:00,1.83404,1.83445,1.83404,1.83423,8000000.0
2007-10-15 05:53:00,1.83425,1.83468,1.83425,1.83468,7000000.0
2007-10-15 05:54:00,1.83492,1.83503,1.83429,1.83429,10000000.0
2007-10-15 05:55:00,1.83435,1.83435,1.83414,1.83434,8000000.0
2007-10-15 05:56:00,1.83387,1.83387,1.83313,1.83318,7000000.0
2007-10-15 05:57:00,1.83355,1.83433,1.83355,1.83433,8000000.0
2007-10-15 05:58:00,1.83402,1.83402,1.83347,1.83375,9000000.0
2007-10-15 05:59:00,1.83359,1.83366,1.83337,1.83338,10000000.0
2007-10-15 06:00:00,1.83349,1.8337,1.83348,1.83353,8000000.0
2007-10-15 06:01:00,1.83309,1.83331,1.83309,1.83327,7000000.0
2007-10-15 06:02:00,1.83352,1.83379,1.8335,1.83379,7000000.0
2007-10-15 06:03:00,1.83375,1.83377,1.83354,1.83354,8000000.0
2007-10-15 06:04:00,1.83373,1.83373,1.83341,1.83345,7000000.0
2007-10-15 06:05:00,1.83318,1.83318,1.83253,1.83253,7000000.0
2007-10-15 06:06:00,1.83263,1.8327,1.83236,1.83238,7000000.0
2007-10-15 06:07:00,1.83204,1.83204,1.83186,1.83187,7000000.0
2007-10-15 06:08:00,1.8316,1.8319,1.83152,1.8319,7000000.0
2007-10-15 06:09:00,1.83212,1.83246,1.83205,1.83246,8000000.0
2007-10-15 06:10:00,1.83235,1.83247,1.83231,1.83236,8000000.0
2007-10-15 06:11:00,1.832,1.832,1.83165,1.83175,8000000.0
2007-10-15 06:12:00,1.83194,1.83203,1.83173,1.83173,8000000.0
2007-10-15 06:13:00,1.83165,1.83194,1.83164,1.83194,8000000.0
2007-10-15 06:14:00,1.83192,1.832,1.83147,1.83147,10000000.0
2007-10-15 06:15:00,1.83171,1.83171,1.8314,1.83156,8000000.0
2007-10-15 06:16:00,1.83203,1.83238,1.83203,1.83238,9000000.0
2007-10-15 06:17:00,1.83304,1.83315,1.83301,1.83315,7000000.0
2007-10-15 06:18:00,1.83284,1.83306,1.83284,1.83295,9000000.0
2007-10-15 06:19:00,1.83284,1.83296,1.8327,1.8327,7000000.0
2007-10-15 06:20:00,1.83289,1.83324,1.83285,1.83324,9000000.0
2007-10-15 06:21:00,1.83326,1.83356,1.83309,1.83356,8000000.0
2007-10-15 06:22:00,1.83366,1.83366,1.83335,1.83337,8000000.0
2007-10-15 06:23:00,1.83335,1.83335,1.83321,1.83325,8000000.0
2007-10-15 06:24:00,1.83318,1.83366,1.83318,1.83363,11000000.0
2007-10-15 06:25:00,1.83397,1.83411,1.83376,1.83411,11000000.0
2007-10-15 06:26:00,1.83385,1.83385,1.83365,1.83368,11000000.0
2007-10-15 06:27:00,1.8339,1.83403,1.83386,1.83386,7000000.0
2007-10-15 06:28:00,1.83392,1.83392,1.83372,1.83376,8000000.0
2007-10-15 06:29:00,1.8333,1.83337,1.83298,1.833,8000000.0
2007-10-15 06:30:00,1.83388,1.83393,1.83387,1.83389,8000000.0
2007-10-15 06:31:00,1.83387,1.83387,1.83358,1.83369,7000000.0
2007-10-15 06:32:00,1.83344,1.83356,1.83335,1.83356,7000000.0
2007-10-15 06:33:00,1.83345,1.8336,1.83345,1.83359,7000000.0
2007-10-15 06:34:00,1.83338,1.83338,1.83293,1.83323,7000000.0
2007-10-15 06:35:00,1.83332,1.83333,1.83311,1.83332,11000000.0
2007-10-15 06:36:00,1.83351,1.83351,1.83316,1.83316,7000000.0
2007-10-15 06:37:00,1.8329,1.83306,1.83285,1.83306,10000000.0
2007-10-15 06:38:00,1.8332,1.8332,1.83291,1.83291,10000000.0
2007-10-15 06:39:00,1.83288,1.83306,1.83288,1.83302,11000000.0
2007-10-15 06:40:00,1.83309,1.83309,1.83277,1.83297,9000000.0
2007-10-15 06:41:00,1.83311,1.83311,1.83294,1.83306,7000000.0
2007-10-15 06:42:00,1.83304,1.83314,1.8328,1.83303,11000000.0
2007-10-15 06:43:00,1.8329,1.83308,1.8329,1.83299,7000000.0
2007-10-15 06:44:00,1.83295,1.83302,1.83267,1.83267,8000000.0
2007-10-15 06:45:00,1.83272,1.83285,1.83268,1.83268,8000000.0
2007-10-15 06:46:00,1.83284,1.83284,1.83249,1.83282,10000000.0
2007-10-15 06:47:00,1.83287,1.83292,1.83284,1.83287,8000000.0
2007-10-15 06:48:00,1.83272,1.83297,1.83271,1.83297,7000000.0
2007-10-15 06:49:00,1.83303,1.83303,1.83284,1.8329,8000000.0
2007-10-15 06:50:00,1.83287,1.83308,1.83287,1.83308,10000000.0
2007-10-15 06:51:00,1.833,1.83315,1.83299,1.83311,10000000.0
2007-10-15 06:52:00,1.83324,1.83352,1.83316,1.83352,8000000.0
2007-10-15 06:53:00,1.83349,1.83367,1.83342,1.83354,8000000.0
2007-10-15 06:54:00,1.83362,1.83362,1.83324,1.83324,7000000.0
2007-10-15 06:55:00,1.8334,1.83359,1.83316,1.83338,7000000.0
2007-10-15 06:56:00,1.83329,1.83341,1.83326,1.83326,8000000.0
2007-10-15 06:57:00,1.83344,1.83372,1.83344,1.83371,7000000.0
2007-10-15 06:58:00,1.83362,1.83368,1.83349,1.83366,7000000.0
2007-10-15 06:59:00,1.83321,1.83344,1.833,1.83304,7000000.0
2007-10-15 07:00:00,1.83362,1.83362,1.83347,1.83347,7000000.0
2007-10-15 07:01:00,1.83369,1.83374,1.83353,1.83374,7000000.0
2007-10-15 07:02:00,1.83389,1.83389,1.83355,1.83374,9000000.0
2007-10-15 07:03:00,1.83389,1.83398,1.83385,1.83394,7000000.0
2007-10-15 07:04:00,1.83384,1.83385,1.83359,1.83385,8000000.0
2007-10-15 07:05:00,1.83401,1.83401,1.83363,1.83364,11000000.0
2007-10-15 07:06:00,1.83339,1.83391,1.83339,1.83391,11000000.0
2007-10-15 07:07:00,1.83406,1.8343,1.83406,1.8342,11000000.0
2007-10-15 07:08:00,1.83417,1.83434,1.83417,1.8343,9000000.0
2007-10-15 07:09:00,1.8343,1.83438,1.83418,1.83438,8000000.0
2007-10-15 07:10:00,1.83428,1.83438,1.83421,1.83421,7000000.0
2007-10-15 07:11:00,1.83412,1.83412,1.83374,1.83385,10000000.0
2007-10-15 07:12:00,1.83386,1.83386,1.83371,1.8338,7000000.0
2007-10-15 07:13:00,1.83395,1.8341,1.83395,1.83397,8000000.0
2007-10-15 07:14:00,1.83381,1.83404,1.83381,1.83394,7000000.0
2007-10-15 07:15:00,1.83393,1.834,1.83382,1.83387,10000000.0
2007-10-15 07:16:00,1.83395,1.83415,1.83395,1.83415,8000000.0
2007-10-15 07:17:00,1.83405,1.83437,1.83405,1.83413,11000000.0
2007-10-15 07:18:00,1.83403,1.8343,1.83403,1.8343,8000000.0
2007-10-15 07:19:00,1.83431,1.83431,1.83403,1.83403,8000000.0
2007-10-15 07:20:00,1.83408,1.83429,1.83388,1.83429,9000000.0
2007-10-15 07:21:00,1.83433,1.83439,1.83423,1.83433,10000000.0
2007-10-15 07:22:00,1.83403,1.83403,1.83379,1.83387,11000000.0
2007-10-15 07:23:00,1.83429,1.83429,1.83406,1.83406,7000000.0
2007-10-15 07:24:00,1.83429,1.83429,1.83402,1.83404,9000000.0
2007-10-15 07:25:00,1.83369,1.83401,1.83349,1.83401,8000000.0
2007-10-15 07:26:00,1.83413,1.83413,1.83387,1.83399,7000000.0
2007-10-15 07:27:00,1.83394,1.83432,1.83394,1.83432,7000000.0
2007-10-15 07:28:00,1.83421,1.83436,1.83421,1.83428,7000000.0
2007-10-15 07:29:00,1.83397,1.83415,1.83397,1.83415,8000000.0
2007-10-15 07:30:00,1.83398,1.83413,1.83398,1.83401,8000000.0
2007-10-15 07:31:00,1.83392,1.8341,1.83386,1.83405,7000000.0
2007-10-15 07:32:00,1.83413,1.83428,1.834,1.83428,9000000.0
2007-10-15 07:33:00,1.83424,1.83427,1.83412,1.83427,8000000.0
2007-10-15 07:34:00,1.83401,1.83401,1.83339,1.83339,11000000.0
2007-10-15 07:35:00,1.83427,1.83429,1.83417,1.83417,8000000.0
2007-10-15 07:36:00,1.83412,1.83423,1.83412,1.83416,7000000.0
2007-10-15 07:37:00,1.83392,1.83392,1.83361,1.83364,7000000.0
2007-10-15 07:38:00,1.83368,1.83378,1.83349,1.8336,11000000.0
2007-10-15 07:39:00,1.83346,1.83374,1.83341,1.83374,7000000.0
2007-10-15 07:40:00,1.83382,1.83407,1.83382,1.83395,8000000.0
2007-10-15 07:41:00,1.83403,1.83407,1.83384,1.83384,9000000.0
2007-10-15 07:42:00,1.83393,1.83399,1.83381,1.83392,11000000.0
2007-10-15 07:43:00,1.83399,1.83413,1.8339,1.83396,7000000.0
2007-10-15 07:44:00,1.83392,1.83414,1.83385,1.83414,7000000.0
2007-10-15 07:45:00,1.83426,1.83429,1.83421,1.83423,7000000.0
2007-10-15 07:46:00,1.83429,1.83457,1.83429,1.83457,10000000.0
2007-10-15 07:47:00,1.83451,1.83456,1.8339,1.8339,7000000.0
2007-10-15 07:48:00,1.83388,1.83406,1.83373,1.83373,8000000.0
2007-10-15 07:49:00,1.83368,1.83391,1.83364,1.83391,8000000.0
2007-10-15 07:50:00,1.8339,1.8339,1.83369,1.83377,7000000.0
2007-10-15 07:51:00,1.83387,1.83387,1.83363,1.83378,8000000.0
2007-10-15 07:52:00,1.83359,1.83387,1.83359,1.83387,10000000.0
2007-10-15 07:53:00,1.83375,1.83385,1.83366,1.83381,11000000.0
2007-10-15 07:54:00,1.83387,1.83387,1.83317,1.83324,9000000.0
2007-10-15 07:55:00,1.83318,1.83318,1.83257,1.83257,9000000.0
2007-10-15 07:56:00,1.83243,1.83288,1.83243,1.83277,9000000.0
2007-10-15 07:57:00,1.83337,1.8336,1.83335,1.83335,7000000.0
2007-10-15 07:58:00,1.83338,1.83356,1.83332,1.83346,7000000.0
2007-10-15 07:59:00,1.83289,1.83304,1.83254,1.83304,7000000.0
2007-10-15 08:00:00,1.83279,1.83317,1.83279,1.83307,8000000.0
2007-10-15 08:01:00,1.83296,1.83304,1.83212,1.83221,10000000.0
2007-10-15 08:02:00,1.8323,1.83261,1.8323,1.83261,7000000.0
2007-10-15 08:03:00,1.83306,1.83329,1.83278,1.83291,8000000.0
2007-10-15 08:04:00,1.83294,1.83308,1.83294,1.83295,8000000.0
2007-10-15 08:05:00,1.83292,1.83296,1.8328,1.83291,8000000.0
2007-10-15 08:06:00,1.83278,1.83286,1.83257,1.8326,7000000.0
2007-10-15 08:07:00,1.8327,1.8327,1.8325,1.83254,7000000.0
2007-10-15 08:08:00,1.83276,1.8331,1.83272,1.8331,7000000.0
2007-10-15 08:09:00,1.83324,1.83324,1.83294,1.83294,7000000.0
2007-10-15 08:10:00,1.83312,1.83316,1.83268,1.83268,7000000.0
2007-10-15 08:11:00,1.83275,1.83314,1.83274,1.8331,8000000.0
2007-10-15 08:12:00,1.83321,1.83321,1.833,1.833,9000000.0
2007-10-15 08:13:00,1.83318,1.83357,1.83318,1.83357,7000000.0
2007-10-15 08:14:00,1.83339,1.83365,1.83337,1.83365,9000000.0
2007-10-15 08:15:00,1.83363,1.83363,1.83342,1.83342,8000000.0
2007-10-15 08:16:00,1.83332,1.83332,1.8324,1.83256,11000000.0
2007-10-15 08:17:00,1.83342,1.83347,1.83285,1.83285,7000000.0
2007-10-15 08:18:00,1.83282,1.83296,1.83268,1.83296,9000000.0
2007-10-15 08:19:00,1.83268,1.83309,1.83268,1.83275,7000000.0
2007-10-15 08:20:00,1.83252,1.83267,1.8325,1.8325,8000000.0
2007-10-15 08:21:00,1.83272,1.83295,1.83272,1.8329,8000000.0
2007-10-15 08:22:00,1.83292,1.83292,1.83254,1.83272,8000000.0
2007-10-15 08:23:00,1.83282,1.83307,1.83282,1.83307,7000000.0
2007-10-15 08:24:00,1.83317,1.83323,1.83309,1.83323,7000000.0
2007-10-15 08:25:00,1.83323,1.83323,1.83296,1.83296,8000000.0
2007-10-15 08:26:00,1.83296,1.83296,1.83254,1.83254,7000000.0
2007-10-15 08:27:00,1.83261,1.83287,1.83254,1.83287,10000000.0
2007-10-15 08:28:00,1.83264,1.83264,1.83191,1.83242,7000000.0
2007-10-15 08:29:00,1.83272,1.83272,1.83244,1.83249,10000000.0
2007-10-15 08:30:00,1.83241,1.83267,1.8323,1.83267,7000000.0
2007-10-15 08:31:00,1.83307,1.83361,1.83307,1.83361,10000000.0
2007-10-15 08:32:00,1.83364,1.83408,1.83364,1.83408,8000000.0
2007-10-15 08:33:00,1.83422,1.83442,1.83422,1.83442,7000000.0
2007-10-15 08:34:00,1.83423,1.83437,1.83376,1.83413,9000000.0
2007-10-15 08:35:00,1.83451,1.83478,1.83447,1.83478,9000000.0
2007-10-15 08:36:00,1.83485,1.83494,1.8347,1.8349,8000000.0
2007-10-15 08:37:00,1.83482,1.83501,1.8347,1.83501,9000000.0
2007-10-15 08:38:00,1.83552,1.83552,1.83513,1.8354,10000000.0
2007-10-15 08:39:00,1.83513,1.83521,1.83486,1.83486,11000000.0
2007-10-15 08:40:00,1.83473,1.83473,1.83416,1.83416,8000000.0
2007-10-15 08:41:00,1.83405,1.83418,1.8339,1.83415,11000000.0
2007-10-15 08:42:00,1.83427,1.83433,1.83411,1.8343,10000000.0
2007-10-15 08:43:00,1.83436,1.83492,1.83436,1.83492,8000000.0
2007-10-15 08:44:00,1.83495,1.8353,1.83495,1.83502,10000000.0
2007-10-15 08:45:00,1.8346,1.8349,1.8346,1.83461,8000000.0
2007-10-15 08:46:00,1.83448,1.83472,1.83308,1.83472,8000000.0
2007-10-15 08:47:00,1.83475,1.83508,1.83475,1.83508,7000000.0
2007-10-15 08:48:00,1.83477,1.83477,1.83442,1.83449,10000000.0
2007-10-15 08:49:00,1.83444,1.83451,1.83422,1.83451,11000000.0
2007-10-15 08:50:00,1.83473,1.83473,1.83456,1.83473,7000000.0
2007-10-15 08:51:00,1.83499,1.83513,1.83489,1.83489,8000000.0
2007-10-15 08:52:00,1.83497,1.83524,1.83497,1.83524,9000000.0
2007-10-15 08:53:00,1.83501,1.83524,1.83459,1.83491,8000000.0
2007-10-15 08:54:00,1.83481,1.8353,1.83481,1.8353,8000000.0
2007-10-15 08:55:00,1.83536,1.83551,1.83533,1.83551,8000000.0
2007-10-15 08:56:00,1.83539,1.83591,1.83539,1.83591,7000000.0
2007-10-15 08:57:00,1.8361,1.83611,1.83604,1.83605,8000000.0
2007-10-15 08:58:00,1.83632,1.83644,1.83617,1.83633,7000000.0
2007-10-15 08:59:00,1.83623,1.83632,1.83612,1.83632,7000000.0
2007-10-15 09:00:00,1.83654,1.83668,1.83644,1.83668,8000000.0
2007-10-15 09:01:00,1.83672,1.83675,1.83656,1.83663,9000000.0
2007-10-15 09:02:00,1.83674,1.83679,1.8365,1.8365,10000000.0
2007-10-15 09:03:00,1.83639,1.83687,1.83639,1.8367,7000000.0
2007-10-15 09:04:00,1.83675,1.83675,1.83633,1.83633,7000000.0
2007-10-15 09:05:00,1.83626,1.83646,1.83626,1.83637,7000000.0
2007-10-15 09:06:00,1.83627,1.8363,1.83585,1.83585,11000000.0
2007-10-15 09:07:00,1.83603,1.8363,1.83588,1.8363,8000000.0
2007-10-15 09:08:00,1.83679,1.83704,1.83665,1.83704,7000000.0
2007-10-15 09:09:00,1.83729,1.83784,1.83729,1.83784,11000000.0
2007-10-15 09:10:00,1.83805,1.83835,1.83805,1.83819,7000000.0
2007-10-15 09:11:00,1.83799,1.83939,1.83799,1.83939,9000000.0
2007-10-15 09:12:00,1.83923,1.8398,1.83923,1.8398,8000000.0
2007-10-15 09:13:00,1.83948,1.83948,1.83918,1.8393,9000000.0
2007-10-15 09:14:00,1.83855,1.83879,1.83847,1.83879,11000000.0
2007-10-15 09:15:00,1.83893,1.83907,1.83885,1.83885,7000000.0
2007-10-15 09:16:00,1.83882,1.83882,1.83832,1.83838,8000000.0
2007-10-15 09:17:00,1.83841,1.83844,1.8382,1.83825,11000000.0
2007-10-15 09:18:00,1.83831,1.83833,1.83803,1.83803,8000000.0
2007-10-15 09:19:00,1.838,1.8381,1.83772,1.83782,7000000.0
2007-10-15 09:20:00,1.83779,1.83799,1.8377,1.8377,7000000.0
2007-10-15 09:21:00,1.83812,1.83886,1.83812,1.83866,8000000.0
2007-10-15 09:22:00,1.83844,1.83866,1.83844,1.83859,8000000.0
2007-10-15 09:23:00,1.83855,1.83925,1.83855,1.83925,7000000.0
2007-10-15 09:24:00,1.83891,1.83928,1.83891,1.83898,8000000.0
2007-10-15 09:25:00,1.83899,1.83925,1.83899,1.83924,7000000.0
2007-10-15 09:26:00,1.83921,1.8393,1.83898,1.8393,11000000.0
2007-10-15 09:27:00,1.83948,1.83953,1.8394,1.83944,11000000.0
2007-10-15 09:28:00,1.83942,1.83962,1.83922,1.83922,9000000.0
2007-10-15 09:29:00,1.83888,1.83903,1.8388,1.83892,8000000.0
2007-10-15 09:30:00,1.83903,1.83913,1.83888,1.83896,7000000.0
2007-10-15 09:31:00,1.83906,1.8394,1.83906,1.83909,7000000.0
2007-10-15 09:32:00,1.83892,1.83892,1.83863,1.83888,7000000.0
2007-10-15 09:33:00,1.83892,1.83914,1.83872,1.83914,8000000.0
2007-10-15 09:34:00,1.83904,1.83908,1.83896,1.83903,7000000.0
2007-10-15 09:35:00,1.83906,1.83944,1.83901,1.83923,10000000.0
2007-10-15 09:36:00,1.83904,1.8393,1.83902,1.8393,8000000.0
2007-10-15 09:37:00,1.8392,1.83965,1.8392,1.83957,11000000.0
2007-10-15 09:38:00,1.83952,1.83968,1.83778,1.83958,11000000.0
2007-10-15 09:39:00,1.83968,1.83982,1.83968,1.83982,7000000.0
2007-10-15 09:40:00,1.83991,1.84019,1.83985,1.84008,9000000.0
2007-10-15 09:41:00,1.8403,1.84052,1.84009,1.84052,8000000.0
2007-10-15 09:42:00,1.84073,1.84087,1.84053,1.84053,10000000.0
2007-10-15 09:43:00,1.84062,1.8411,1.84062,1.84104,11000000.0
2007-10-15 09:44:00,1.84096,1.84119,1.84083,1.8411,8000000.0
2007-10-15 09:45:00,1.84136,1.84162,1.84104,1.84152,7000000.0
2007-10-15 09:46:00,1.84183,1.84193,1.84145,1.84193,11000000.0
2007-10-15 09:47:00,1.84193,1.84214,1.84172,1.84214,9000000.0
2007-10-15 09:48:00,1.84186,1.84189,1.8417,1.84189,7000000.0
2007-10-15 09:49:00,1.84182,1.84182,1.84123,1.84124,11000000.0
2007-10-15 09:50:00,1.84125,1.84139,1.84109,1.84139,8000000.0
2007-10-15 09:51:00,1.84187,1.84255,1.84187,1.84255,8000000.0
2007-10-15 09:52:00,1.84265,1.84285,1.84259,1.84285,8000000.0
2007-10-15 09:53:00,1.84271,1.84293,1.84269,1.84287,10000000.0
2007-10-15 09:54:00,1.84335,1.8434,1.84311,1.8434,10000000.0
2007-10-15 09:55:00,1.8434,1.84393,1.8434,1.84393,8000000.0
2007-10-15 09:56:00,1.8438,1.84383,1.84357,1.84367,10000000.0
2007-10-15 09:57:00,1.84333,1.84344,1.84299,1.84299,8000000.0
2007-10-15 09:58:00,1.84287,1.84305,1.84287,1.84301,8000000.0
2007-10-15 09:59:00,1.84279,1.84279,1.84255,1.84255,10000000.0
2007-10-15 10:00:00,1.84322,1.84326,1.843,1.84304,10000000.0
2007-10-15 10:01:00,1.84315,1.84319,1.84277,1.84319,10000000.0
2007-10-15 10:02:00,1.84297,1.84336,1.84244,1.84336,10000000.0
2007-10-15 10:03:00,1.8437,1.8437,1.84307,1.84307,7000000.0
2007-10-15 10:04:00,1.84303,1.84303,1.84261,1.84261,7000000.0
2007-10-15 10:05:00,1.84275,1.84314,1.84275,1.84314,11000000.0
2007-10-15 10:06:00,1.84301,1.84301,1.84276,1.84276,7000000.0
2007-10-15 10:07:00,1.84283,1.84283,1.84249,1.8425,7000000.0
2007-10-15 10:08:00,1.84269,1.84321,1.84269,1.84317,7000000.0
2007-10-15 10:09:00,1.8434,1.84343,1.84277,1.84277,7000000.0
2007-10-15 10:10:00,1.84239,1.84302,1.84239,1.84302,7000000.0
2007-10-15 10:11:00,1.84318,1.84325,1.84309,1.84309,7000000.0
2007-10-15 10:12:00,1.84287,1.84287,1.84235,1.84284,8000000.0
2007-10-15 10:13:00,1.8428,1.84327,1.84272,1.84327,8000000.0
2007-10-15 10:14:00,1.84313,1.84313,1.84295,1.84312,7000000.0
2007-10-15 10:15:00,1.84304,1.84331,1.84299,1.84331,10000000.0
2007-10-15 10:16:00,1.84339,1.84343,1.84324,1.84324,7000000.0
2007-10-15 10:17:00,1.84315,1.84349,1.84315,1.84349,11000000.0
2007-10-15 10:18:00,1.84358,1.84441,1.84358,1.84437,8000000.0
2007-10-15 10:19:00,1.84472,1.84527,1.84469,1.84527,9000000.0
2007-10-15 10:20:00,1.84517,1.84534,1.84517,1.84532,7000000.0
2007-10-15 10:21:00,1.84549,1.84549,1.84497,1.84497,8000000.0
2007-10-15 10:22:00,1.84429,1.84448,1.84415,1.84448,7000000.0
2007-10-15 10:23:00,1.84425,1.84425,1.84338,1.84338,7000000.0
2007-10-15 10:24:00,1.84315,1.84341,1.84304,1.84315,7000000.0
2007-10-15 10:25:00,1.84312,1.84345,1.8431,1.84345,9000000.0
2007-10-15 10:26:00,1.8436,1.8441,1.8436,1.84389,11000000.0
2007-10-15 10:27:00,1.84393,1.84407,1.84371,1.84407,8000000.0
2007-10-15 10:28:00,1.84389,1.84402,1.84357,1.84357,9000000.0
2007-10-15 10:29:00,1.8437,1.84386,1.84352,1.84386,8000000.0
2007-10-15 10:30:00,1.8437,1.84398,1.8437,1.84398,8000000.0
2007-10-15 10:31:00,1.84355,1.84383,1.84351,1.8437,7000000.0
2007-10-15 10:32:00,1.84368,1.84384,1.8436,1.84377,9000000.0
2007-10-15 10:33:00,1.84353,1.84374,1.84338,1.84374,7000000.0
2007-10-15 10:34:00,1.8438,1.84383,1.8437,1.84383,7000000.0
2007-10-15 10:35:00,1.84372,1.8439,1.84336,1.8439,7000000.0
2007-10-15 10:36:00,1.84379,1.84386,1.84355,1.84386,8000000.0
2007-10-15 10:37:00,1.84363,1.84382,1.84347,1.84347,8000000.0
2007-10-15 10:38:00,1.84377,1.84393,1.84347,1.84347,10000000.0
2007-10-15 10:39:00,1.84341,1.84341,1.84301,1.84304,8000000.0
2007-10-15 10:40:00,1.84274,1.84288,1.84271,1.84281,7000000.0
2007-10-15 10:41:00,1.84311,1.84324,1.84306,1.84317,9000000.0
2007-10-15 10:42:00,1.84285,1.84285,1.84255,1.84255,7000000.0
2007-10-15 10:43:00,1.84265,1.8427,1.84245,1.8427,10000000.0
2007-10-15 10:44:00,1.84261,1.84261,1.84244,1.84258,7000000.0
2007-10-15 10:45:00,1.84287,1.84301,1.84283,1.8429,8000000.0
2007-10-15 10:46:00,1.84301,1.84316,1.84298,1.84307,8000000.0
2007-10-15 10:47:00,1.84321,1.84329,1.84294,1.84329,7000000.0
2007-10-15 10:48:00,1.84335,1.84336,1.84317,1.84326,8000000.0
2007-10-15 10:49:00,1.84335,1.84387,1.84335,1.84387,9000000.0
2007-10-15 10:50:00,1.84376,1.84376,1.84327,1.84327,8000000.0
2007-10-15 10:51:00,1.8432,1.84327,1.84308,1.84323,9000000.0
2007-10-15 10:52:00,1.84312,1.84332,1.843,1.84332,8000000.0
2007-10-15 10:53:00,1.84371,1.84371,1.84351,1.84351,9000000.0
2007-10-15 10:54:00,1.84348,1.84359,1.84342,1.84354,10000000.0
2007-10-15 10:55:00,1.84351,1.84385,1.84351,1.84385,7000000.0
2007-10-15 10:56:00,1.84381,1.84449,1.84218,1.84411,7000000.0
2007-10-15 10:57:00,1.84372,1.84372,1.84338,1.84346,8000000.0
2007-10-15 10:58:00,1.8436,1.8439,1.8436,1.8439,7000000.0
2007-10-15 10:59:00,1.84373,1.84412,1.84369,1.84412,11000000.0
2007-10-15 11:00:00,1.84382,1.84386,1.84241,1.84241,7000000.0
2007-10-15 11:01:00,1.84397,1.84432,1.84397,1.84432,8000000.0
2007-10-15 11:02:00,1.84404,1.84409,1.84382,1.84409,7000000.0
2007-10-15 11:03:00,1.84381,1.84396,1.84381,1.84392,11000000.0
2007-10-15 11:04:00,1.8437,1.8438,1.84356,1.8438,11000000.0
2007-10-15 11:05:00,1.84415,1.84454,1.84415,1.84454,7000000.0
2007-10-15 11:06:00,1.84483,1.84488,1.8447,1.84482,8000000.0
2007-10-15 11:07:00,1.84467,1.84467,1.84429,1.84429,7000000.0
2007-10-15 11:08:00,1.84441,1.84457,1.8444,1.84447,9000000.0
2007-10-15 11:09:00,1.84437,1.84453,1.84437,1.84446,8000000.0
2007-10-15 11:10:00,1.84429,1.84429,1.8441,1.84428,8000000.0
2007-10-15 11:11:00,1.84424,1.84439,1.84419,1.84434,10000000.0
2007-10-15 11:12:00,1.84415,1.84415,1.84351,1.84351,7000000.0
2007-10-15 11:13:00,1.8434,1.84357,1.84313,1.84349,11000000.0
2007-10-15 11:14:00,1.84359,1.84377,1.84359,1.84359,11000000.0
2007-10-15 11:15:00,1.84357,1.84357,1.84323,1.84336,7000000.0
2007-10-15 11:16:00,1.84342,1.84342,1.84313,1.84326,7000000.0
2007-10-15 11:17:00,1.84334,1.84343,1.84331,1.84334,7000000.0
2007-10-15 11:18:00,1.84347,1.84347,1.84321,1.84337,10000000.0
2007-10-15 11:19:00,1.84344,1.84359,1.84344,1.84354,11000000.0
2007-10-15 11:20:00,1.84361,1.84388,1.8436,1.84388,8000000.0
2007-10-15 11:21:00,1.8439,1.84397,1.84359,1.84397,7000000.0
2007-10-15 11:22:00,1.84431,1.84432,1.84404,1.84432,8000000.0
2007-10-15 11:23:00,1.84443,1.84443,1.84424,1.84424,8000000.0
2007-10-15 11:24:00,1.84409,1.84409,1.84379,1.84386,7000000.0
2007-10-15 11:25:00,1.8436,1.8436,1.84333,1.84333,8000000.0
2007-10-15 11:26:00,1.84338,1.84338,1.84312,1.84332,11000000.0
2007-10-15 11:27:00,1.84348,1.84348,1.84327,1.84345,8000000.0
2007-10-15 11:28:00,1.84331,1.84336,1.84329,1.84336,7000000.0
2007-10-15 11:29:00,1.84331,1.84355,1.84318,1.84355,8000000.0
2007-10-15 11:30:00,1.84357,1.84362,1.84348,1.84354,7000000.0
2007-10-15 11:31:00,1.84341,1.84349,1.84323,1.8434,11000000.0
2007-10-15 11:32:00,1.8433,1.84349,1.84327,1.84349,11000000.0
2007-10-15 11:33:00,1.84362,1.84367,1.84347,1.84347,7000000.0
2007-10-15 11:34:00,1.8432,1.84341,1.8432,1.84336,7000000.0
2007-10-15 11:35:00,1.84304,1.84313,1.84295,1.84311,10000000.0
2007-10-15 11:36:00,1.84314,1.84327,1.84309,1.84309,8000000.0
2007-10-15 11:37:00,1.84326,1.84352,1.84294,1.84339,8000000.0
2007-10-15 11:38:00,1.84368,1.84391,1.84368,1.84391,9000000.0
2007-10-15 11:39:00,1.84389,1.84417,1.84389,1.84389,9000000.0
2007-10-15 11:40:00,1.84346,1.84346,1.843,1.84305,11000000.0
2007-10-15 11:41:00,1.8429,1.8429,1.84266,1.84275,11000000.0
2007-10-15 11:42:00,1.84285,1.84335,1.84285,1.84335,11000000.0
2007-10-15 11:43:00,1.84338,1.84391,1.84338,1.84391,7000000.0
2007-10-15 11:44:00,1.84385,1.8439,1.84376,1.8439,7000000.0
2007-10-15 11:45:00,1.84382,1.84399,1.84379,1.84399,11000000.0
2007-10-15 11:46:00,1.84389,1.84389,1.84332,1.84332,7000000.0
2007-10-15 11:47:00,1.8434,1.84357,1.8434,1.84341,9000000.0
2007-10-15 11:48:00,1.84351,1.84369,1.84343,1.84369,10000000.0
2007-10-15 11:49:00,1.84352,1.84352,1.84312,1.84319,7000000.0
2007-10-15 11:50:00,1.84314,1.84316,1.843,1.84309,7000000.0
2007-10-15 11:51:00,1.8431,1.8432,1.84263,1.8432,8000000.0
2007-10-15 11:52:00,1.84326,1.84361,1.84326,1.84361,10000000.0
2007-10-15 11:53:00,1.84367,1.84367,1.8434,1.84366,10000000.0
2007-10-15 11:54:00,1.84332,1.84375,1.84318,1.84375,9000000.0
2007-10-15 11:55:00,1.84361,1.84374,1.84344,1.84344,8000000.0
2007-10-15 11:56:00,1.8431,1.84316,1.84289,1.84316,11000000.0
2007-10-15 11:57:00,1.84298,1.843,1.84278,1.84289,8000000.0
2007-10-15 11:58:00,1.84313,1.84369,1.84313,1.84353,9000000.0
2007-10-15 11:59:00,1.8432,1.8435,1.8432,1.8435,7000000.0
2007-10-15 12:00:00,1.84352,1.84352,1.84314,1.84314,7000000.0
2007-10-15 12:01:00,1.8427,1.8427,1.84247,1.84253,10000000.0
2007-10-15 12:02:00,1.84251,1.84278,1.8425,1.84278,10000000.0
2007-10-15 12:03:00,1.84263,1.84304,1.84263,1.84302,7000000.0
2007-10-15 12:04:00,1.84291,1.84291,1.84257,1.84279,9000000.0
2007-10-15 12:05:00,1.84283,1.84289,1.84267,1.84267,11000000.0
2007-10-15 12:06:00,1.84292,1.84306,1.84246,1.84246,7000000.0
2007-10-15 12:07:00,1.8425,1.84252,1.84231,1.84252,7000000.0
2007-10-15 12:08:00,1.84227,1.84241,1.84225,1.84228,9000000.0
2007-10-15 12:09:00,1.84241,1.84255,1.84227,1.84255,8000000.0
2007-10-15 12:10:00,1.84263,1.84263,1.84242,1.84248,8000000.0
2007-10-15 12:11:00,1.84278,1.84304,1.84266,1.84304,7000000.0
2007-10-15 12:12:00,1.84277,1.84301,1.84264,1.84293,7000000.0
2007-10-15 12:13:00,1.8427,1.8427,1.84225,1.84243,10000000.0
2007-10-15 12:14:00,1.84248,1.84285,1.84248,1.84273,8000000.0
2007-10-15 12:15:00,1.84294,1.84316,1.84291,1.84316,8000000.0
2007-10-15 12:16:00,1.84308,1.84308,1.84274,1.84278,8000000.0
2007-10-15 12:17:00,1.84276,1.84279,1.84267,1.84279,8000000.0
2007-10-15 12:18:00,1.84284,1.84315,1.84283,1.84291,11000000.0
2007-10-15 12:19:00,1.84275,1.84309,1.84275,1.84309,9000000.0
2007-10-15 12:20:00,1.84353,1.84417,1.84345,1.84417,10000000.0
2007-10-15 12:21:00,1.84418,1.84421,1.84232,1.84232,7000000.0
2007-10-15 12:22:00,1.84425,1.84451,1.84425,1.84434,8000000.0
2007-10-15 12:23:00,1.8442,1.84442,1.8442,1.84429,7000000.0
2007-10-15 12:24:00,1.8445,1.84451,1.84428,1.84441,7000000.0
2007-10-15 12:25:00,1.84443,1.84443,1.84405,1.84427,9000000.0
2007-10-15 12:26:00,1.84411,1.84432,1.84411,1.84414,8000000.0
2007-10-15 12:27:00,1.84409,1.84417,1.84389,1.84403,10000000.0
2007-10-15 12:28:00,1.84408,1.84408,1.84384,1.84395,9000000.0
2007-10-15 12:29:00,1.84383,1.84383,1.8436,1.84381,9000000.0
2007-10-15 12:30:00,1.84413,1.84422,1.84379,1.84381,7000000.0
2007-10-15 12:31:00,1.84369,1.84375,1.84343,1.84345,11000000.0
2007-10-15 12:32:00,1.84322,1.84344,1.84299,1.84299,7000000.0
2007-10-15 12:33:00,1.84316,1.84357,1.84316,1.84332,7000000.0
2007-10-15 12:34:00,1.84303,1.84352,1.84303,1.84352,7000000.0
2007-10-15 12:35:00,1.84356,1.84356,1.84341,1.84341,8000000.0
2007-10-15 12:36:00,1.84343,1.84363,1.84343,1.84354,8000000.0
2007-10-15 12:37:00,1.84358,1.84406,1.84358,1.84396,9000000.0
2007-10-15 12:38:00,1.84413,1.84439,1.84391,1.8441,8000000.0
2007-10-15 12:39:00,1.84415,1.84446,1.84415,1.84419,9000000.0
2007-10-15 12:40:00,1.8443,1.84441,1.84421,1.84426,7000000.0
2007-10-15 12:41:00,1.84455,1.84474,1.84452,1.84452,8000000.0
2007-10-15 12:42:00,1.84472,1.84493,1.84472,1.84475,9000000.0
2007-10-15 12:43:00,1.84498,1.84538,1.84498,1.84501,9000000.0
2007-10-15 12:44:00,1.84499,1.84511,1.84454,1.84511,8000000.0
2007-10-15 12:45:00,1.84524,1.84524,1.8448,1.84488,10000000.0
2007-10-15 12:46:00,1.84502,1.8452,1.84491,1.8452,9000000.0
2007-10-15 12:47:00,1.84527,1.84531,1.84505,1.84531,10000000.0
2007-10-15 12:48:00,1.8455,1.84573,1.84548,1.84548,11000000.0
2007-10-15 12:49:00,1.84526,1.84531,1.84513,1.84525,7000000.0
2007-10-15 12:50:00,1.84536,1.84536,1.84515,1.84534,7000000.0
2007-10-15 12:51:00,1.84542,1.84548,1.84521,1.84544,8000000.0
2007-10-15 12:52:00,1.84554,1.84554,1.845,1.84532,11000000.0
2007-10-15 12:53:00,1.84507,1.84511,1.84478,1.84478,8000000.0
2007-10-15 12:54:00,1.84491,1.84501,1.84484,1.84494,7000000.0
2007-10-15 12:55:00,1.84495,1.84495,1.84483,1.8449,8000000.0
2007-10-15 12:56:00,1.84494,1.84501,1.84479,1.84479,7000000.0
2007-10-15 12:57:00,1.84466,1.84466,1.84438,1.84438,7000000.0
2007-10-15 12:58:00,1.84413,1.84468,1.84413,1.84468,8000000.0
2007-10-15 12:59:00,1.84478,1.84478,1.8443,1.84437,7000000.0
2007-10-15 13:00:00,1.84428,1.84449,1.84423,1.84445,8000000.0
2007-10-15 13:01:00,1.84444,1.84465,1.84432,1.84448,8000000.0
2007-10-15 13:02:00,1.84423,1.84433,1.84379,1.84432,7000000.0
2007-10-15 13:03:00,1.84451,1.84451,1.84415,1.84415,8000000.0
2007-10-15 13:04:00,1.84392,1.84418,1.84392,1.84402,7000000.0
2007-10-15 13:05:00,1.84377,1.84408,1.84372,1.84408,8000000.0
2007-10-15 13:06:00,1.84414,1.84414,1.84396,1.84412,7000000.0
2007-10-15 13:07:00,1.84404,1.84404,1.84388,1.84395,7000000.0
2007-10-15 13:08:00,1.8442,1.8442,1.84392,1.84401,10000000.0
2007-10-15 13:09:00,1.84382,1.84423,1.84382,1.84419,7000000.0
2007-10-15 13:10:00,1.84437,1.84437,1.84394,1.84431,9000000.0
2007-10-15 13:11:00,1.84434,1.84434,1.84398,1.84419,8000000.0
2007-10-15 13:12:00,1.84406,1.84422,1.84395,1.84414,8000000.0
2007-10-15 13:13:00,1.8441,1.84416,1.844,1.84405,9000000.0
2007-10-15 13:14:00,1.84394,1.84405,1.84372,1.8438,7000000.0
2007-10-15 13:15:00,1.84357,1.84369,1.84343,1.84356,8000000.0
2007-10-15 13:16:00,1.84325,1.84338,1.8432,1.8433,8000000.0
2007-10-15 13:17:00,1.84321,1.84321,1.84297,1.84301,9000000.0
2007-10-15 13:18:00,1.84289,1.84289,1.84241,1.84241,10000000.0
2007-10-15 13:19:00,1.84225,1.84249,1.84225,1.84249,8000000.0
2007-10-15 13:20:00,1.84237,1.84254,1.84219,1.84232,8000000.0
2007-10-15 13:21:00,1.84222,1.84231,1.84208,1.84231,7000000.0
2007-10-15 13:22:00,1.84212,1.8422,1.84187,1.84212,11000000.0
2007-10-15 13:23:00,1.84185,1.84219,1.84185,1.84213,8000000.0
2007-10-15 13:24:00,1.84201,1.84204,1.84195,1.84201,7000000.0
2007-10-15 13:25:00,1.8417,1.84173,1.84146,1.84155,11000000.0
2007-10-15 13:26:00,1.84179,1.84194,1.84157,1.84194,10000000.0
2007-10-15 13:27:00,1.84216,1.84237,1.84187,1.84187,8000000.0
2007-10-15 13:28:00,1.84172,1.84173,1.84158,1.84173,21000000.0
2007-10-15 13:29:00,1.84172,1.84172,1.84155,1.84169,17000000.0
2007-10-15 13:30:00,1.84152,1.8417,1.84152,1.84167,7000000.0
2007-10-15 13:31:00,1.84165,1.84165,1.8415,1.84157,9000000.0
2007-10-15 13:32:00,1.8416,1.8416,1.84134,1.84151,14000000.0
2007-10-15 13:33:00,1.84064,1.8411,1.83999,1.8411,14000000.0
2007-10-15 13:34:00,1.84176,1.84183,1.84152,1.84152,31000000.0
2007-10-15 13:35:00,1.84147,1.84163,1.84147,1.84149,17000000.0
2007-10-15 13:36:00,1.84163,1.84163,1.84136,1.84136,24000000.0
2007-10-15 13:37:00,1.84141,1.84149,1.84141,1.84146,10000000.0
2007-10-15 13:38:00,1.8416,1.84186,1.84153,1.84186,18000000.0
2007-10-15 13:39:00,1.8418,1.8418,1.84127,1.8415,15000000.0
2007-10-15 13:40:00,1.84112,1.84122,1.84101,1.84122,29000000.0
2007-10-15 13:41:00,1.84111,1.84111,1.84083,1.84089,13000000.0
2007-10-15 13:42:00,1.84082,1.84089,1.84066,1.84072,8000000.0
2007-10-15 13:43:00,1.84062,1.84062,1.84049,1.84049,10000000.0
2007-10-15 13:44:00,1.84043,1.84043,1.8401,1.84016,26000000.0
2007-10-15 13:45:00,1.84023,1.84023,1.83986,1.83989,22000000.0
2007-10-15 13:46:00,1.83993,1.84093,1.83993,1.84092,19000000.0
2007-10-15 13:47:00,1.84106,1.84153,1.84106,1.84148,17000000.0
2007-10-15 13:48:00,1.84131,1.84163,1.84131,1.84163,22000000.0
2007-10-15 13:49:00,1.84155,1.84184,1.84155,1.84184,24000000.0
2007-10-15 13:50:00,1.84173,1.84173,1.84155,1.84155,15000000.0
2007-10-15 13:51:00,1.84168,1.84177,1.84145,1.84158,22000000.0
2007-10-15 13:52:00,1.84173,1.84173,1.84143,1.84164,32000000.0
2007-10-15 13:53:00,1.84149,1.84149,1.84114,1.84117,28000000.0
2007-10-15 13:54:00,1.84075,1.84075,1.8405,1.84054,31000000.0
2007-10-15 13:55:00,1.84059,1.8412,1.84059,1.8412,20000000.0
2007-10-15 13:56:00,1.84127,1.84134,1.8412,1.84131,24000000.0
2007-10-15 13:57:00,1.84144,1.84189,1.84143,1.84189,34000000.0
2007-10-15 13:58:00,1.84191,1.84191,1.84148,1.84148,16000000.0
2007-10-15 13:59:00,1.84151,1.84168,1.84138,1.84168,30000000.0
2007-10-15 14:00:00,1.8423,1.84297,1.8423,1.84297,39000000.0
2007-10-15 14:01:00,1.8431,1.84312,1.84289,1.84307,30000000.0
2007-10-15 14:02:00,1.84317,1.84329,1.84297,1.84297,19000000.0
2007-10-15 14:03:00,1.84285,1.84314,1.84276,1.84276,23000000.0
2007-10-15 14:04:00,1.84247,1.84266,1.84245,1.84266,33000000.0
2007-10-15 14:05:00,1.84272,1.84273,1.84264,1.84271,28000000.0
2007-10-15 14:06:00,1.84262,1.84279,1.84254,1.84275,31000000.0
2007-10-15 14:07:00,1.84262,1.84265,1.84229,1.8425,31000000.0
2007-10-15 14:08:00,1.84245,1.84267,1.84245,1.84261,27000000.0
2007-10-15 14:09:00,1.84232,1.84284,1.84232,1.84284,27000000.0
2007-10-15 14:10:00,1.84276,1.84283,1.84258,1.84283,24000000.0
2007-10-15 14:11:00,1.84243,1.84255,1.84241,1.8425,21000000.0
2007-10-15 14:12:00,1.84237,1.84238,1.84216,1.84238,22000000.0
2007-10-15 14:13:00,1.84224,1.84234,1.84212,1.84223,13000000.0
2007-10-15 14:14:00,1.8417,1.8417,1.84123,1.84138,21000000.0
2007-10-15 14:15:00,1.84124,1.84124,1.84085,1.84085,25000000.0
2007-10-15 14:16:00,1.84112,1.84145,1.84112,1.84129,26000000.0
2007-10-15 14:17:00,1.84094,1.84104,1.84077,1.84078,32000000.0
2007-10-15 14:18:00,1.84084,1.84103,1.84069,1.84097,27000000.0
2007-10-15 14:19:00,1.84116,1.84116,1.84064,1.84064,35000000.0
2007-10-15 14:20:00,1.84066,1.84073,1.84058,1.84062,32000000.0
2007-10-15 14:21:00,1.84079,1.8409,1.84064,1.8409,39000000.0
2007-10-15 14:22:00,1.84097,1.84097,1.84074,1.84092,22000000.0
2007-10-15 14:23:00,1.84113,1.84171,1.84113,1.84171,40000000.0
2007-10-15 14:24:00,1.84177,1.84204,1.84154,1.84204,10000000.0
2007-10-15 14:25:00,1.84205,1.84209,1.84173,1.84173,35000000.0
2007-10-15 14:26:00,1.84164,1.84181,1.84144,1.84181,18000000.0
2007-10-15 14:27:00,1.84178,1.84199,1.84178,1.84185,28000000.0
2007-10-15 14:28:00,1.84199,1.842,1.8418,1.84198,21000000.0
2007-10-15 14:29:00,1.84171,1.84185,1.84152,1.84185,16000000.0
2007-10-15 14:30:00,1.84129,1.84129,1.84097,1.84104,25000000.0
2007-10-15 14:31:00,1.84091,1.84091,1.83995,1.83995,26000000.0
2007-10-15 14:32:00,1.83954,1.83959,1.83939,1.83944,32000000.0
2007-10-15 14:33:00,1.83988,1.84014,1.83988,1.84014,20000000.0
2007-10-15 14:34:00,1.83997,1.83997,1.83973,1.83975,25000000.0
2007-10-15 14:35:00,1.83994,1.84031,1.83994,1.8403,23000000.0
2007-10-15 14:36:00,1.84013,1.84109,1.84013,1.84109,11000000.0
2007-10-15 14:37:00,1.84152,1.84152,1.84102,1.84102,41000000.0
2007-10-15 14:38:00,1.84104,1.84104,1.84058,1.84058,54000000.0
2007-10-15 14:39:00,1.84081,1.84083,1.84069,1.8408,36000000.0
2007-10-15 14:40:00,1.84107,1.84137,1.84107,1.84137,36000000.0
2007-10-15 14:41:00,1.84166,1.84166,1.84125,1.84125,41000000.0
2007-10-15 14:42:00,1.84138,1.84138,1.84114,1.84114,19000000.0
2007-10-15 14:43:00,1.84136,1.8415,1.84135,1.84144,20000000.0
2007-10-15 14:44:00,1.84142,1.84143,1.84127,1.84127,25000000.0
2007-10-15 14:45:00,1.84127,1.8416,1.84127,1.8416,33000000.0
2007-10-15 14:46:00,1.84135,1.84142,1.84109,1.84109,11000000.0
2007-10-15 14:47:00,1.8409,1.8409,1.84064,1.84064,7000000.0
2007-10-15 14:48:00,1.84076,1.84158,1.84076,1.84158,21000000.0
2007-10-15 14:49:00,1.8414,1.84177,1.8414,1.84171,32000000.0
2007-10-15 14:50:00,1.84169,1.84178,1.84159,1.84159,33000000.0
2007-10-15 14:51:00,1.84162,1.84184,1.84162,1.84184,37000000.0
2007-10-15 14:52:00,1.84181,1.84181,1.84165,1.84165,17000000.0
2007-10-15 14:53:00,1.8417,1.84188,1.8417,1.84173,22000000.0
2007-10-15 14:54:00,1.84148,1.84165,1.84148,1.84165,17000000.0
2007-10-15 14:55:00,1.84175,1.84177,1.84152,1.84152,7000000.0
2007-10-15 14:56:00,1.84123,1.84136,1.84115,1.84118,21000000.0
2007-10-15 14:57:00,1.84123,1.84123,1.84066,1.84066,12000000.0
2007-10-15 14:58:00,1.84012,1.84063,1.84012,1.84042,31000000.0
2007-10-15 14:59:00,1.84094,1.84099,1.8409,1.84099,20000000.0
2007-10-15 15:00:00,1.84068,1.84084,1.84027,1.84037,32000000.0
2007-10-15 15:01:00,1.84028,1.84028,1.84002,1.84011,14000000.0
2007-10-15 15:02:00,1.84003,1.84058,1.84003,1.84013,26000000.0
2007-10-15 15:03:00,1.84059,1.84119,1.84059,1.84119,30000000.0
2007-10-15 15:04:00,1.8418,1.84256,1.8418,1.84199,29000000.0
2007-10-15 15:05:00,1.84151,1.842,1.84151,1.84159,28000000.0
2007-10-15 15:06:00,1.84182,1.84216,1.84182,1.84188,16000000.0
2007-10-15 15:07:00,1.84196,1.8421,1.84187,1.84187,26000000.0
2007-10-15 15:08:00,1.84239,1.84249,1.84209,1.84209,25000000.0
2007-10-15 15:09:00,1.84221,1.84221,1.84195,1.842,34000000.0
2007-10-15 15:10:00,1.84203,1.84333,1.84203,1.84325,36000000.0
2007-10-15 15:11:00,1.84292,1.84316,1.84292,1.84316,27000000.0
2007-10-15 15:12:00,1.84308,1.84313,1.84266,1.84267,26000000.0
2007-10-15 15:13:00,1.84242,1.84252,1.84213,1.84213,41000000.0
2007-10-15 15:14:00,1.84212,1.84216,1.84168,1.84168,30000000.0
2007-10-15 15:15:00,1.84151,1.84214,1.84151,1.84214,21000000.0
2007-10-15 15:16:00,1.84224,1.84224,1.84206,1.8421,9000000.0
2007-10-15 15:17:00,1.84209,1.84213,1.84199,1.84199,26000000.0
2007-10-15 15:18:00,1.84232,1.84258,1.84232,1.8424,10000000.0
2007-10-15 15:19:00,1.84239,1.84239,1.84213,1.84229,16000000.0
2007-10-15 15:20:00,1.84227,1.84236,1.84223,1.84223,20000000.0
2007-10-15 15:21:00,1.84172,1.84172,1.84151,1.84152,12000000.0
2007-10-15 15:22:00,1.84151,1.84166,1.84151,1.84166,22000000.0
2007-10-15 15:23:00,1.84163,1.84171,1.84157,1.84157,36000000.0
2007-10-15 15:24:00,1.84159,1.84222,1.84159,1.84222,20000000.0
2007-10-15 15:25:00,1.84205,1.84205,1.84184,1.84184,14000000.0
2007-10-15 15:26:00,1.84174,1.84174,1.84138,1.84138,40000000.0
2007-10-15 15:27:00,1.8413,1.8414,1.84118,1.8414,32000000.0
2007-10-15 15:28:00,1.84135,1.84135,1.84102,1.84116,55000000.0
2007-10-15 15:29:00,1.84111,1.8412,1.83928,1.84119,47000000.0
2007-10-15 15:30:00,1.83966,1.84251,1.83953,1.8409,71000000.0
2007-10-15 15:31:00,1.84092,1.84114,1.84082,1.84111,58000000.0
2007-10-15 15:32:00,1.84125,1.8414,1.84115,1.8414,25000000.0
2007-10-15 15:33:00,1.84162,1.84168,1.84157,1.84157,32000000.0
2007-10-15 15:34:00,1.84143,1.84153,1.84139,1.84153,22000000.0
2007-10-15 15:35:00,1.84132,1.84132,1.84097,1.84125,30000000.0
2007-10-15 15:36:00,1.84131,1.84141,1.84129,1.84135,23000000.0
2007-10-15 15:37:00,1.84141,1.84156,1.8414,1.84146,24000000.0
2007-10-15 15:38:00,1.84141,1.84141,1.84108,1.8411,61000000.0
2007-10-15 15:39:00,1.84085,1.84107,1.84064,1.84107,40000000.0
2007-10-15 15:40:00,1.84095,1.84103,1.84094,1.84095,37000000.0
2007-10-15 15:41:00,1.84117,1.84117,1.84099,1.84117,43000000.0
2007-10-15 15:42:00,1.84114,1.84124,1.84107,1.84107,41000000.0
2007-10-15 15:43:00,1.8409,1.84123,1.8409,1.84123,30000000.0
2007-10-15 15:44:00,1.84142,1.84165,1.84142,1.84165,29000000.0
2007-10-15 15:45:00,1.84193,1.84245,1.84193,1.84245,36000000.0
2007-10-15 15:46:00,1.84227,1.84236,1.84213,1.84236,24000000.0
2007-10-15 15:47:00,1.84253,1.84269,1.84244,1.84244,31000000.0
2007-10-15 15:48:00,1.84258,1.8426,1.84236,1.8426,33000000.0
2007-10-15 15:49:00,1.84231,1.84248,1.84228,1.84228,25000000.0
2007-10-15 15:50:00,1.84223,1.84223,1.84199,1.84199,11000000.0
2007-10-15 15:51:00,1.84204,1.84242,1.84203,1.84203,37000000.0
2007-10-15 15:52:00,1.8421,1.84227,1.8421,1.84227,23000000.0
2007-10-15 15:53:00,1.84229,1.84232,1.84204,1.84232,15000000.0
2007-10-15 15:54:00,1.84242,1.84261,1.84242,1.84255,26000000.0
2007-10-15 15:55:00,1.84264,1.84271,1.84249,1.84271,33000000.0
2007-10-15 15:56:00,1.84277,1.84321,1.84277,1.84307,36000000.0
2007-10-15 15:57:00,1.84325,1.84341,1.84325,1.84341,34000000.0
2007-10-15 15:58:00,1.84393,1.84437,1.84384,1.8439,24000000.0
2007-10-15 15:59:00,1.84363,1.84379,1.84351,1.84351,23000000.0
2007-10-15 16:00:00,1.84332,1.84419,1.84332,1.84419,51000000.0
2007-10-15 16:01:00,1.84416,1.84419,1.84384,1.84384,31000000.0
2007-10-15 16:02:00,1.84383,1.84401,1.84382,1.84401,29000000.0
2007-10-15 16:03:00,1.84406,1.84406,1.84385,1.84395,51000000.0
2007-10-15 16:04:00,1.844,1.844,1.84385,1.84385,38000000.0
2007-10-15 16:05:00,1.84394,1.84443,1.84394,1.84443,37000000.0
2007-10-15 16:06:00,1.84427,1.84434,1.84426,1.84433,33000000.0
2007-10-15 16:07:00,1.84436,1.84436,1.84427,1.84435,37000000.0
2007-10-15 16:08:00,1.84434,1.84435,1.84407,1.84407,37000000.0
2007-10-15 16:09:00,1.84317,1.84318,1.84292,1.84292,44000000.0
2007-10-15 16:10:00,1.84302,1.84318,1.84284,1.84299,41000000.0
2007-10-15 16:11:00,1.84301,1.8435,1.84301,1.8435,27000000.0
2007-10-15 16:12:00,1.84374,1.84392,1.84362,1.84392,22000000.0
2007-10-15 16:13:00,1.84372,1.84381,1.84361,1.8437,38000000.0
2007-10-15 16:14:00,1.84382,1.84386,1.84376,1.84384,41000000.0
2007-10-15 16:15:00,1.84379,1.84379,1.84363,1.84368,42000000.0
2007-10-15 16:16:00,1.84371,1.84385,1.84362,1.84381,45000000.0
2007-10-15 16:17:00,1.84397,1.84412,1.8439,1.84412,22000000.0
2007-10-15 16:18:00,1.84407,1.84407,1.84378,1.84378,49000000.0
2007-10-15 16:19:00,1.84375,1.84378,1.84364,1.84368,27000000.0
2007-10-15 16:20:00,1.84372,1.84376,1.84364,1.84371,52000000.0
2007-10-15 16:21:00,1.84364,1.84364,1.84341,1.84345,37000000.0
2007-10-15 16:22:00,1.84332,1.84346,1.84315,1.84333,50000000.0
2007-10-15 16:23:00,1.84348,1.84348,1.84318,1.84335,48000000.0
2007-10-15 16:24:00,1.84326,1.84343,1.84326,1.84343,44000000.0
2007-10-15 16:25:00,1.84321,1.84378,1.84321,1.84378,28000000.0
2007-10-15 16:26:00,1.84374,1.84378,1.84371,1.84371,41000000.0
2007-10-15 16:27:00,1.84373,1.84373,1.84364,1.84367,46000000.0
2007-10-15 16:28:00,1.84371,1.84389,1.84365,1.84389,34000000.0
2007-10-15 16:29:00,1.84401,1.84422,1.84401,1.84422,24000000.0
2007-10-15 16:30:00,1.84399,1.84399,1.84352,1.84373,43000000.0
2007-10-15 16:31:00,1.84374,1.8438,1.84357,1.84365,36000000.0
2007-10-15 16:32:00,1.84362,1.84377,1.8436,1.84365,34000000.0
2007-10-15 16:33:00,1.84372,1.84405,1.84372,1.84395,41000000.0
2007-10-15 16:34:00,1.84452,1.84495,1.84452,1.84495,29000000.0
2007-10-15 16:35:00,1.84517,1.84518,1.84498,1.84513,53000000.0
2007-10-15 16:36:00,1.8454,1.8458,1.8454,1.8458,43000000.0
2007-10-15 16:37:00,1.84585,1.84592,1.84568,1.84592,56000000.0
2007-10-15 16:38:00,1.84578,1.84596,1.84569,1.84596,34000000.0
2007-10-15 16:39:00,1.84605,1.84615,1.84602,1.8461,43000000.0
2007-10-15 16:40:00,1.84631,1.84757,1.84631,1.84748,63000000.0
2007-10-15 16:41:00,1.84775,1.84841,1.84775,1.84841,44000000.0
2007-10-15 16:42:00,1.8489,1.85018,1.84864,1.85018,57000000.0
2007-10-15 16:43:00,1.84976,1.84976,1.849,1.849,20000000.0
2007-10-15 16:44:00,1.84899,1.84899,1.84805,1.84805,34000000.0
2007-10-15 16:45:00,1.84843,1.84874,1.84841,1.84853,41000000.0
2007-10-15 16:46:00,1.84854,1.84896,1.84854,1.84896,59000000.0
2007-10-15 16:47:00,1.84924,1.84935,1.84899,1.84929,55000000.0
2007-10-15 16:48:00,1.84929,1.84929,1.84896,1.84897,46000000.0
2007-10-15 16:49:00,1.84859,1.84875,1.84855,1.84866,35000000.0
2007-10-15 16:50:00,1.84864,1.84891,1.84856,1.84891,45000000.0
2007-10-15 16:51:00,1.84877,1.84901,1.84877,1.84889,30000000.0
2007-10-15 16:52:00,1.84895,1.84928,1.84875,1.84928,30000000.0
2007-10-15 16:53:00,1.84969,1.84969,1.84919,1.84937,19000000.0
2007-10-15 16:54:00,1.84963,1.84978,1.84963,1.84975,18000000.0
2007-10-15 16:55:00,1.84966,1.84969,1.84945,1.84969,40000000.0
2007-10-15 16:56:00,1.85006,1.85019,1.85005,1.85019,37000000.0
2007-10-15 16:57:00,1.85009,1.85016,1.85009,1.85012,17000000.0
2007-10-15 16:58:00,1.85023,1.85032,1.85013,1.85013,45000000.0
2007-10-15 16:59:00,1.84996,1.84996,1.84835,1.84835,39000000.0
2007-10-15 17:00:00,1.84825,1.84904,1.84825,1.84904,47000000.0
2007-10-15 17:01:00,1.84907,1.8493,1.84907,1.84907,26000000.0
2007-10-15 17:02:00,1.8496,1.84982,1.84944,1.8496,33000000.0
2007-10-15 17:03:00,1.84935,1.84939,1.84904,1.84904,33000000.0
2007-10-15 17:04:00,1.84987,1.85118,1.84987,1.85118,37000000.0
2007-10-15 17:05:00,1.85191,1.85258,1.85174,1.85174,35000000.0
2007-10-15 17:06:00,1.85185,1.85185,1.85139,1.85161,46000000.0
2007-10-15 17:07:00,1.8512,1.85189,1.8511,1.85167,33000000.0
2007-10-15 17:08:00,1.85197,1.8521,1.85182,1.8519,45000000.0
2007-10-15 17:09:00,1.85117,1.85117,1.85097,1.85107,47000000.0
2007-10-15 17:10:00,1.85112,1.85112,1.85051,1.85051,36000000.0
2007-10-15 17:11:00,1.85008,1.85077,1.85008,1.85077,44000000.0
2007-10-15 17:12:00,1.85104,1.85118,1.85095,1.85118,23000000.0
2007-10-15 17:13:00,1.85148,1.85177,1.85139,1.85177,35000000.0
2007-10-15 17:14:00,1.85161,1.85161,1.85117,1.85117,27000000.0
2007-10-15 17:15:00,1.85109,1.85142,1.85102,1.85142,26000000.0
2007-10-15 17:16:00,1.85111,1.85111,1.85068,1.85072,27000000.0
2007-10-15 17:17:00,1.85086,1.85087,1.85043,1.85043,38000000.0
2007-10-15 17:18:00,1.8504,1.8506,1.85017,1.85017,29000000.0
2007-10-15 17:19:00,1.85009,1.85043,1.85009,1.85043,19000000.0
2007-10-15 17:20:00,1.85093,1.85118,1.85082,1.85104,29000000.0
2007-10-15 17:21:00,1.85128,1.85245,1.85111,1.85245,26000000.0
2007-10-15 17:22:00,1.85264,1.85442,1.85264,1.85442,30000000.0
2007-10-15 17:23:00,1.85488,1.8555,1.85481,1.8555,32000000.0
2007-10-15 17:24:00,1.85491,1.85491,1.85468,1.85478,23000000.0
2007-10-15 17:25:00,1.85487,1.85532,1.85487,1.85529,20000000.0
2007-10-15 17:26:00,1.85631,1.85729,1.85631,1.85722,18000000.0
2007-10-15 17:27:00,1.85766,1.85825,1.85766,1.85821,44000000.0
2007-10-15 17:28:00,1.8582,1.8582,1.85758,1.85759,39000000.0
2007-10-15 17:29:00,1.85773,1.85777,1.85709,1.85737,36000000.0
2007-10-15 17:30:00,1.85744,1.85744,1.85719,1.85719,61000000.0
2007-10-15 17:31:00,1.85686,1.85686,1.85617,1.85617,62000000.0
2007-10-15 17:32:00,1.85601,1.85622,1.85601,1.85617,54000000.0
2007-10-15 17:33:00,1.85643,1.85717,1.85643,1.85717,64000000.0
2007-10-15 17:34:00,1.85722,1.85727,1.85699,1.85699,60000000.0
2007-10-15 17:35:00,1.85672,1.85695,1.85648,1.85695,43000000.0
2007-10-15 17:36:00,1.85677,1.85677,1.8562,1.8562,58000000.0
2007-10-15 17:37:00,1.85632,1.85632,1.85611,1.8562,47000000.0
2007-10-15 17:38:00,1.85615,1.85641,1.85615,1.85619,44000000.0
2007-10-15 17:39:00,1.85585,1.85604,1.85585,1.85602,41000000.0
2007-10-15 17:40:00,1.85567,1.85568,1.85544,1.85544,59000000.0
2007-10-15 17:41:00,1.85528,1.85528,1.85509,1.85526,50000000.0
2007-10-15 17:42:00,1.85502,1.85564,1.85496,1.8554,37000000.0
2007-10-15 17:43:00,1.85573,1.85599,1.85573,1.85595,33000000.0
2007-10-15 17:44:00,1.85591,1.85591,1.8556,1.85569,46000000.0
2007-10-15 17:45:00,1.85573,1.85573,1.85529,1.85529,49000000.0
2007-10-15 17:46:00,1.85524,1.85529,1.85508,1.85519,56000000.0
2007-10-15 17:47:00,1.85593,1.85632,1.85593,1.85606,65000000.0
2007-10-15 17:48:00,1.85671,1.85694,1.85671,1.85693,61000000.0
2007-10-15 17:49:00,1.85718,1.85718,1.85675,1.85704,72000000.0
2007-10-15 17:50:00,1.85717,1.85723,1.85678,1.85678,53000000.0
2007-10-15 17:51:00,1.85679,1.85763,1.85679,1.8574,54000000.0
2007-10-15 17:52:00,1.85691,1.85695,1.85669,1.85669,51000000.0
2007-10-15 17:53:00,1.85702,1.85702,1.85629,1.85629,42000000.0
2007-10-15 17:54:00,1.85636,1.85643,1.85621,1.85643,32000000.0
2007-10-15 17:55:00,1.85673,1.85726,1.85673,1.85718,32000000.0
2007-10-15 17:56:00,1.85733,1.85798,1.85733,1.85798,47000000.0
2007-10-15 17:57:00,1.85809,1.85809,1.85766,1.85766,34000000.0
2007-10-15 17:58:00,1.85747,1.85747,1.85728,1.85742,44000000.0
2007-10-15 17:59:00,1.8575,1.8575,1.85694,1.85716,39000000.0
2007-10-15 18:00:00,1.85709,1.85709,1.85682,1.85699,32000000.0
2007-10-15 18:01:00,1.85722,1.85722,1.85715,1.85721,52000000.0
2007-10-15 18:02:00,1.85757,1.85858,1.85757,1.85858,30000000.0
2007-10-15 18:03:00,1.85903,1.85919,1.85898,1.85907,38000000.0
2007-10-15 18:04:00,1.85979,1.8615,1.85979,1.86145,38000000.0
2007-10-15 18:05:00,1.86153,1.86158,1.86131,1.86131,36000000.0
2007-10-15 18:06:00,1.86136,1.86151,1.86128,1.86134,32000000.0
2007-10-15 18:07:00,1.86134,1.86134,1.86105,1.86105,38000000.0
2007-10-15 18:08:00,1.86097,1.86097,1.8608,1.86089,56000000.0
2007-10-15 18:09:00,1.86078,1.861,1.86061,1.86061,34000000.0
2007-10-15 18:10:00,1.86049,1.86049,1.8601,1.8601,26000000.0
2007-10-15 18:11:00,1.86005,1.8602,1.85989,1.86006,34000000.0
2007-10-15 18:12:00,1.85987,1.85991,1.85969,1.85991,24000000.0
2007-10-15 18:13:00,1.85989,1.85989,1.85942,1.85973,30000000.0
2007-10-15 18:14:00,1.85958,1.85964,1.85919,1.85964,22000000.0
2007-10-15 18:15:00,1.85963,1.85963,1.85934,1.85942,21000000.0
2007-10-15 18:16:00,1.85948,1.85959,1.8593,1.85959,66000000.0
2007-10-15 18:17:00,1.85964,1.85976,1.85945,1.85976,60000000.0
2007-10-15 18:18:00,1.8596,1.85984,1.8596,1.85975,33000000.0
2007-10-15 18:19:00,1.85991,1.85998,1.85972,1.85972,46000000.0
2007-10-15 18:20:00,1.85989,1.86006,1.85984,1.85992,61000000.0
2007-10-15 18:21:00,1.86036,1.86036,1.86018,1.86018,37000000.0
2007-10-15 18:22:00,1.86017,1.86027,1.85998,1.85998,49000000.0
2007-10-15 18:23:00,1.86013,1.86017,1.85991,1.86002,34000000.0
2007-10-15 18:24:00,1.86001,1.86037,1.86001,1.86007,47000000.0
2007-10-15 18:25:00,1.85922,1.86003,1.85922,1.86003,31000000.0
2007-10-15 18:26:00,1.86022,1.86036,1.86004,1.86004,43000000.0
2007-10-15 18:27:00,1.85993,1.85993,1.85946,1.85967,35000000.0
2007-10-15 18:28:00,1.85982,1.85984,1.85971,1.85972,18000000.0
2007-10-15 18:29:00,1.8596,1.85961,1.85947,1.85948,24000000.0
2007-10-15 18:30:00,1.85992,1.86022,1.85992,1.86022,32000000.0
2007-10-15 18:31:00,1.86077,1.86095,1.86076,1.86095,46000000.0
2007-10-15 18:32:00,1.86094,1.86094,1.86068,1.86094,55000000.0
2007-10-15 18:33:00,1.86096,1.86096,1.86068,1.86081,29000000.0
2007-10-15 18:34:00,1.8608,1.86083,1.86068,1.86068,32000000.0
2007-10-15 18:35:00,1.86062,1.86062,1.86043,1.86055,47000000.0
2007-10-15 18:36:00,1.86061,1.861,1.86061,1.861,65000000.0
2007-10-15 18:37:00,1.86083,1.86093,1.86062,1.86062,63000000.0
2007-10-15 18:38:00,1.86027,1.86027,1.85972,1.85972,61000000.0
2007-10-15 18:39:00,1.86002,1.86002,1.85958,1.85958,37000000.0
2007-10-15 18:40:00,1.85986,1.86029,1.85982,1.86029,52000000.0
2007-10-15 18:41:00,1.86029,1.86029,1.85997,1.85999,68000000.0
2007-10-15 18:42:00,1.86009,1.86009,1.85997,1.86004,40000000.0
2007-10-15 18:43:00,1.86002,1.86025,1.86002,1.86025,39000000.0
2007-10-15 18:44:00,1.86045,1.8611,1.86045,1.86074,33000000.0
2007-10-15 18:45:00,1.86071,1.86074,1.86061,1.8607,57000000.0
2007-10-15 18:46:00,1.86062,1.86097,1.86062,1.8609,61000000.0
2007-10-15 18:47:00,1.86086,1.86094,1.8604,1.8604,41000000.0
2007-10-15 18:48:00,1.86102,1.86133,1.86099,1.86133,26000000.0
2007-10-15 18:49:00,1.86165,1.86165,1.86142,1.86161,31000000.0
2007-10-15 18:50:00,1.86194,1.862,1.86138,1.86138,37000000.0
2007-10-15 18:51:00,1.86154,1.86199,1.86154,1.86169,17000000.0
2007-10-15 18:52:00,1.86147,1.86163,1.86136,1.86159,33000000.0
2007-10-15 18:53:00,1.86175,1.86231,1.86175,1.86231,31000000.0
2007-10-15 18:54:00,1.86249,1.86249,1.86212,1.86235,11000000.0
2007-10-15 18:55:00,1.86235,1.86307,1.8623,1.8623,22000000.0
2007-10-15 18:56:00,1.86224,1.86248,1.86224,1.86241,16000000.0
2007-10-15 18:57:00,1.8624,1.86253,1.86233,1.86249,15000000.0
2007-10-15 18:58:00,1.86253,1.86253,1.86238,1.86238,19000000.0
2007-10-15 18:59:00,1.86208,1.86212,1.86195,1.86204,26000000.0
2007-10-15 19:00:00,1.86205,1.86205,1.8617,1.8617,12000000.0
2007-10-15 19:01:00,1.8612,1.86144,1.86094,1.86139,18000000.0
2007-10-15 19:02:00,1.86113,1.86113,1.86089,1.86093,23000000.0
2007-10-15 19:03:00,1.86111,1.86167,1.86111,1.86167,21000000.0
2007-10-15 19:04:00,1.86158,1.86182,1.86106,1.86106,55000000.0
2007-10-15 19:05:00,1.86134,1.86162,1.8612,1.86162,42000000.0
2007-10-15 19:06:00,1.86186,1.86219,1.86181,1.86219,63000000.0
2007-10-15 19:07:00,1.86248,1.86373,1.86248,1.86373,39000000.0
2007-10-15 19:08:00,1.86374,1.86374,1.86334,1.86357,32000000.0
2007-10-15 19:09:00,1.86349,1.86349,1.86304,1.86334,56000000.0
2007-10-15 19:10:00,1.863,1.86314,1.86272,1.86272,27000000.0
2007-10-15 19:11:00,1.86277,1.86294,1.8626,1.86265,36000000.0
2007-10-15 19:12:00,1.86279,1.86362,1.86279,1.86349,25000000.0
2007-10-15 19:13:00,1.86358,1.86371,1.86334,1.86334,23000000.0
2007-10-15 19:14:00,1.86318,1.86318,1.86276,1.86297,37000000.0
2007-10-15 19:15:00,1.86328,1.86335,1.86303,1.86335,17000000.0
2007-10-15 19:16:00,1.86336,1.86336,1.86279,1.86279,23000000.0
2007-10-15 19:17:00,1.8628,1.86308,1.8628,1.86308,17000000.0
2007-10-15 19:18:00,1.86303,1.86316,1.86302,1.86302,30000000.0
2007-10-15 19:19:00,1.86283,1.86297,1.8626,1.86261,36000000.0
2007-10-15 19:20:00,1.8624,1.86267,1.8624,1.86267,23000000.0
2007-10-15 19:21:00,1.86259,1.86267,1.86245,1.86267,21000000.0
2007-10-15 19:22:00,1.86273,1.86273,1.8623,1.86258,25000000.0
2007-10-15 19:23:00,1.86258,1.86259,1.86242,1.86246,12000000.0
2007-10-15 19:24:00,1.86234,1.86234,1.86189,1.86204,39000000.0
2007-10-15 19:25:00,1.86218,1.86222,1.8617,1.86183,49000000.0
2007-10-15 19:26:00,1.86166,1.86166,1.86147,1.86147,48000000.0
2007-10-15 19:27:00,1.86157,1.86198,1.86157,1.86194,51000000.0
2007-10-15 19:28:00,1.86185,1.86207,1.86185,1.86188,40000000.0
2007-10-15 19:29:00,1.86186,1.86202,1.86168,1.86179,28000000.0
2007-10-15 19:30:00,1.86183,1.86207,1.86145,1.86148,32000000.0
2007-10-15 19:31:00,1.86112,1.86169,1.86109,1.86109,28000000.0
2007-10-15 19:32:00,1.86155,1.8618,1.86143,1.86157,31000000.0
2007-10-15 19:33:00,1.8617,1.86187,1.86167,1.86187,14000000.0
2007-10-15 19:34:00,1.86183,1.86183,1.86143,1.86153,49000000.0
2007-10-15 19:35:00,1.86159,1.86159,1.86112,1.8613,28000000.0
2007-10-15 19:36:00,1.86154,1.86177,1.86153,1.86177,16000000.0
2007-10-15 19:37:00,1.86167,1.8618,1.86159,1.8618,26000000.0
2007-10-15 19:38:00,1.86181,1.86181,1.86145,1.86145,8000000.0
2007-10-15 19:39:00,1.8614,1.8614,1.8611,1.86132,13000000.0
2007-10-15 19:40:00,1.86089,1.86123,1.86089,1.86121,16000000.0
2007-10-15 19:41:00,1.86111,1.86118,1.86101,1.86108,17000000.0
2007-10-15 19:42:00,1.86073,1.86096,1.86071,1.86096,19000000.0
2007-10-15 19:43:00,1.86136,1.86188,1.86136,1.86188,21000000.0
2007-10-15 19:44:00,1.86202,1.86206,1.8619,1.86198,21000000.0
2007-10-15 19:45:00,1.86183,1.8621,1.86179,1.86195,33000000.0
2007-10-15 19:46:00,1.86182,1.86211,1.86173,1.86211,18000000.0
2007-10-15 19:47:00,1.8621,1.8621,1.8619,1.86199,22000000.0
2007-10-15 19:48:00,1.86162,1.86162,1.86142,1.86144,18000000.0
2007-10-15 19:49:00,1.86166,1.86166,1.86088,1.86165,27000000.0
2007-10-15 19:50:00,1.86195,1.86195,1.86157,1.86162,23000000.0
2007-10-15 19:51:00,1.86159,1.86189,1.86159,1.86189,25000000.0
2007-10-15 19:52:00,1.86198,1.86198,1.86181,1.86182,15000000.0
2007-10-15 19:53:00,1.86196,1.86197,1.86189,1.8619,21000000.0
2007-10-15 19:54:00,1.86183,1.86183,1.86167,1.86167,9000000.0
2007-10-15 19:55:00,1.86183,1.86183,1.8615,1.86165,30000000.0
2007-10-15 19:56:00,1.86161,1.86191,1.86161,1.86191,20000000.0
2007-10-15 19:57:00,1.86193,1.86205,1.86193,1.86205,12000000.0
2007-10-15 19:58:00,1.86237,1.86237,1.86217,1.86217,13000000.0
2007-10-15 19:59:00,1.86208,1.86223,1.86179,1.86179,31000000.0
2007-10-15 20:00:00,1.86178,1.86199,1.86177,1.86199,23000000.0
2007-10-15 20:01:00,1.86168,1.86168,1.86127,1.86127,13000000.0
2007-10-15 20:02:00,1.86131,1.86165,1.86131,1.86163,20000000.0
2007-10-15 20:03:00,1.86162,1.86171,1.86153,1.86153,18000000.0
2007-10-15 20:04:00,1.86146,1.86185,1.86146,1.86179,27000000.0
2007-10-15 20:05:00,1.86186,1.86216,1.86186,1.86194,23000000.0
2007-10-15 20:06:00,1.86216,1.8625,1.86216,1.86231,13000000.0
2007-10-15 20:07:00,1.86228,1.86247,1.86216,1.86223,29000000.0
2007-10-15 20:08:00,1.86209,1.86323,1.86209,1.86323,15000000.0
2007-10-15 20:09:00,1.86314,1.86327,1.86289,1.86289,17000000.0
2007-10-15 20:10:00,1.86331,1.86332,1.86273,1.86273,8000000.0
2007-10-15 20:11:00,1.86299,1.86299,1.86218,1.86218,10000000.0
2007-10-15 20:12:00,1.86253,1.86292,1.86229,1.86253,15000000.0
2007-10-15 20:13:00,1.86274,1.86291,1.86233,1.86284,17000000.0
2007-10-15 20:14:00,1.86261,1.86271,1.86245,1.86271,15000000.0
2007-10-15 20:15:00,1.86305,1.86311,1.86288,1.86291,10000000.0
2007-10-15 20:16:00,1.86279,1.86301,1.86279,1.86296,22000000.0
2007-10-15 20:17:00,1.86301,1.86301,1.86205,1.86212,7000000.0
2007-10-15 20:18:00,1.86162,1.86163,1.86089,1.86089,24000000.0
2007-10-15 20:19:00,1.86089,1.86091,1.86069,1.86085,9000000.0
2007-10-15 20:20:00,1.8609,1.86147,1.8609,1.86147,14000000.0
2007-10-15 20:21:00,1.86155,1.86159,1.86121,1.86159,7000000.0
2007-10-15 20:22:00,1.86181,1.86215,1.86159,1.86215,12000000.0
2007-10-15 20:23:00,1.86206,1.86206,1.86147,1.86147,8000000.0
2007-10-15 20:24:00,1.86128,1.86165,1.86128,1.86144,15000000.0
2007-10-15 20:25:00,1.8616,1.86191,1.8616,1.86175,16000000.0
2007-10-15 20:26:00,1.86173,1.86197,1.86154,1.86168,22000000.0
2007-10-15 20:27:00,1.86197,1.86223,1.86189,1.86189,11000000.0
2007-10-15 20:28:00,1.86187,1.86201,1.86185,1.86185,7000000.0
2007-10-15 20:29:00,1.86159,1.86185,1.86153,1.86185,20000000.0
2007-10-15 20:30:00,1.86202,1.86219,1.86192,1.86219,27000000.0
2007-10-15 20:31:00,1.86213,1.86213,1.86195,1.86197,17000000.0
2007-10-15 20:32:00,1.86194,1.86213,1.86194,1.86213,20000000.0
2007-10-15 20:33:00,1.86191,1.86197,1.86159,1.86197,14000000.0
2007-10-15 20:34:00,1.86195,1.86195,1.86164,1.86164,28000000.0
2007-10-15 20:35:00,1.86187,1.86187,1.86164,1.86166,23000000.0
2007-10-15 20:36:00,1.86176,1.86185,1.86176,1.86181,11000000.0
2007-10-15 20:37:00,1.86192,1.86227,1.86192,1.86227,7000000.0
2007-10-15 20:38:00,1.86208,1.86224,1.86204,1.86224,10000000.0
2007-10-15 20:39:00,1.86232,1.86253,1.86232,1.86236,9000000.0
2007-10-15 20:40:00,1.86236,1.86251,1.86236,1.86238,8000000.0
2007-10-15 20:41:00,1.86264,1.86264,1.86247,1.86247,8000000.0
2007-10-15 20:42:00,1.86238,1.86269,1.86238,1.86242,15000000.0
2007-10-15 20:43:00,1.86237,1.86272,1.86237,1.8626,12000000.0
2007-10-15 20:44:00,1.86247,1.86247,1.86187,1.86217,7000000.0
2007-10-15 20:45:00,1.86258,1.8626,1.86239,1.86254,12000000.0
2007-10-15 20:46:00,1.86261,1.86269,1.86232,1.86232,9000000.0
2007-10-15 20:47:00,1.86233,1.86244,1.86219,1.86244,11000000.0
2007-10-15 20:48:00,1.86249,1.86301,1.86249,1.86263,11000000.0
2007-10-15 20:49:00,1.86262,1.86295,1.86232,1.86274,18000000.0
2007-10-15 20:50:00,1.86274,1.86296,1.86274,1.86296,7000000.0
2007-10-15 20:51:00,1.86307,1.86354,1.86307,1.86354,18000000.0
2007-10-15 20:52:00,1.86308,1.86338,1.86273,1.86327,15000000.0
2007-10-15 20:53:00,1.86334,1.86334,1.86296,1.86296,8000000.0
2007-10-15 20:54:00,1.86285,1.86312,1.86285,1.86309,10000000.0
2007-10-15 20:55:00,1.86284,1.86287,1.86278,1.86285,8000000.0
2007-10-15 20:56:00,1.86313,1.86324,1.86308,1.86324,8000000.0
2007-10-15 20:57:00,1.86321,1.86323,1.8631,1.8631,18000000.0
2007-10-15 20:58:00,1.86325,1.86325,1.8631,1.8631,14000000.0
2007-10-15 20:59:00,1.86332,1.86335,1.86318,1.86318,8000000.0
2007-10-15 21:00:00,1.86292,1.86304,1.86289,1.86302,11000000.0
2007-10-15 21:01:00,1.86294,1.86302,1.86283,1.86302,16000000.0
2007-10-15 21:02:00,1.86294,1.86302,1.86276,1.86302,7000000.0
2007-10-15 21:03:00,1.86291,1.86293,1.86255,1.86255,13000000.0
2007-10-15 21:04:00,1.86259,1.86271,1.86242,1.86242,8000000.0
2007-10-15 21:05:00,1.8624,1.86255,1.8624,1.86245,11000000.0
2007-10-15 21:06:00,1.86245,1.86246,1.86222,1.86222,8000000.0
2007-10-15 21:07:00,1.86223,1.86241,1.86223,1.86226,7000000.0
2007-10-15 21:08:00,1.86231,1.8624,1.8623,1.86232,11000000.0
2007-10-15 21:09:00,1.86176,1.8619,1.86162,1.8619,9000000.0
2007-10-15 21:10:00,1.8618,1.8618,1.86146,1.86164,5000000.0
2007-10-15 21:11:00,1.86185,1.86204,1.86185,1.86202,8000000.0
2007-10-15 21:12:00,1.86219,1.86224,1.86031,1.86222,10000000.0
2007-10-15 21:13:00,1.86195,1.86201,1.86195,1.86195,8000000.0
2007-10-15 21:14:00,1.86211,1.86224,1.86196,1.86196,8000000.0
2007-10-15 21:15:00,1.862,1.86235,1.862,1.86218,11000000.0
2007-10-15 21:16:00,1.86214,1.86224,1.86173,1.86173,9000000.0
2007-10-15 21:17:00,1.8612,1.86194,1.8612,1.86194,7000000.0
2007-10-15 21:18:00,1.86202,1.86223,1.86202,1.86206,7000000.0
2007-10-15 21:19:00,1.862,1.86207,1.86176,1.86176,8000000.0
2007-10-15 21:20:00,1.86191,1.86216,1.86191,1.86191,12000000.0
2007-10-15 21:21:00,1.86173,1.8625,1.86173,1.86203,8000000.0
2007-10-15 21:22:00,1.86182,1.86231,1.86182,1.86231,7000000.0
2007-10-15 21:23:00,1.86313,1.86361,1.86313,1.86361,10000000.0
2007-10-15 21:24:00,1.86379,1.86461,1.86379,1.86461,8000000.0
2007-10-15 21:25:00,1.86455,1.86496,1.86455,1.86496,9000000.0
2007-10-15 21:26:00,1.86613,1.8664,1.86613,1.86627,17000000.0
2007-10-15 21:27:00,1.86602,1.86614,1.86562,1.86562,31000000.0
2007-10-15 21:28:00,1.86559,1.8657,1.86538,1.86538,20000000.0
2007-10-15 21:29:00,1.86535,1.86546,1.86528,1.86541,11000000.0
2007-10-15 21:30:00,1.86511,1.86513,1.86504,1.86504,9000000.0
2007-10-15 21:31:00,1.8652,1.86552,1.8652,1.86552,7000000.0
2007-10-15 21:32:00,1.86658,1.86719,1.86658,1.86717,8000000.0
2007-10-15 21:33:00,1.86704,1.86802,1.86704,1.86802,7000000.0
2007-10-15 21:34:00,1.86828,1.86892,1.86828,1.86856,10000000.0
2007-10-15 21:35:00,1.86816,1.86835,1.86785,1.86835,11000000.0
2007-10-15 21:36:00,1.86851,1.86877,1.86848,1.86851,11000000.0
2007-10-15 21:37:00,1.86837,1.86926,1.86837,1.86926,11000000.0
2007-10-15 21:38:00,1.86913,1.86913,1.86858,1.8686,26000000.0
2007-10-15 21:39:00,1.86863,1.8688,1.86855,1.8688,18000000.0
2007-10-15 21:40:00,1.86889,1.86896,1.86886,1.86886,12000000.0
2007-10-15 21:41:00,1.86855,1.86867,1.86842,1.86867,13000000.0
2007-10-15 21:42:00,1.86869,1.86877,1.8685,1.8685,7000000.0
2007-10-15 21:43:00,1.86887,1.86892,1.86877,1.86877,11000000.0
2007-10-15 21:44:00,1.86817,1.86817,1.86749,1.86749,18000000.0
2007-10-15 21:45:00,1.86703,1.86731,1.86685,1.86685,7000000.0
2007-10-15 21:46:00,1.86627,1.86627,1.86589,1.8661,15000000.0
2007-10-15 21:47:00,1.86519,1.86519,1.8647,1.86514,10000000.0
2007-10-15 21:48:00,1.86508,1.86513,1.86486,1.86513,7000000.0
2007-10-15 21:49:00,1.86556,1.86579,1.86556,1.86579,8000000.0
2007-10-15 21:50:00,1.86536,1.86536,1.86489,1.86493,10000000.0
2007-10-15 21:51:00,1.86584,1.86621,1.86584,1.86621,8000000.0
2007-10-15 21:52:00,1.86651,1.8667,1.8665,1.8667,10000000.0
2007-10-15 21:53:00,1.86671,1.86677,1.86658,1.86658,8000000.0
2007-10-15 21:54:00,1.8663,1.8666,1.8663,1.86642,9000000.0
2007-10-15 21:55:00,1.86645,1.86658,1.86642,1.86657,11000000.0
2007-10-15 21:56:00,1.86649,1.86656,1.86638,1.86656,7000000.0
2007-10-15 21:57:00,1.86644,1.86659,1.86635,1.86659,13000000.0
2007-10-15 21:58:00,1.86673,1.86753,1.86673,1.86736,16000000.0
2007-10-15 21:59:00,1.86755,1.8678,1.86743,1.86743,25000000.0
2007-10-15 22:00:00,1.8674,1.8674,1.86675,1.86675,12000000.0
2007-10-15 22:01:00,1.86679,1.86697,1.86679,1.86697,19000000.0
2007-10-15 22:02:00,1.86691,1.86691,1.86619,1.86619,11000000.0
2007-10-15 22:03:00,1.86636,1.86636,1.86581,1.86605,33000000.0
2007-10-15 22:04:00,1.86619,1.86619,1.86573,1.86573,11000000.0
2007-10-15 22:05:00,1.866,1.866,1.86537,1.86537,16000000.0
2007-10-15 22:06:00,1.86561,1.86561,1.8652,1.8654,8000000.0
2007-10-15 22:07:00,1.86531,1.86531,1.86494,1.86494,15000000.0
2007-10-15 22:08:00,1.86448,1.86448,1.86392,1.86414,30000000.0
2007-10-15 22:09:00,1.86412,1.86434,1.86378,1.8639,13000000.0
2007-10-15 22:10:00,1.86454,1.86454,1.86394,1.86394,8000000.0
2007-10-15 22:11:00,1.8636,1.86391,1.8636,1.86373,11000000.0
2007-10-15 22:12:00,1.86354,1.86354,1.86325,1.86325,15000000.0
2007-10-15 22:13:00,1.86362,1.86374,1.86353,1.86353,10000000.0
2007-10-15 22:14:00,1.86346,1.86357,1.86346,1.86353,13000000.0
2007-10-15 22:15:00,1.86358,1.86358,1.86352,1.86357,9000000.0
2007-10-15 22:16:00,1.8636,1.8636,1.86321,1.86321,8000000.0
2007-10-15 22:17:00,1.86343,1.86375,1.86343,1.86364,16000000.0
2007-10-15 22:18:00,1.86364,1.86364,1.8634,1.86363,9000000.0
2007-10-15 22:19:00,1.86359,1.86371,1.86346,1.86357,9000000.0
2007-10-15 22:20:00,1.86345,1.86347,1.86304,1.8633,7000000.0
2007-10-15 22:21:00,1.86317,1.8633,1.86317,1.8633,11000000.0
2007-10-15 22:22:00,1.86352,1.86374,1.86336,1.86374,11000000.0
2007-10-15 22:23:00,1.86357,1.86363,1.86357,1.8636,15000000.0
2007-10-15 22:24:00,1.8637,1.86394,1.8637,1.86379,10000000.0
2007-10-15 22:25:00,1.86393,1.86403,1.86393,1.86403,8000000.0
2007-10-15 22:26:00,1.86398,1.86402,1.86379,1.86402,10000000.0
2007-10-15 22:27:00,1.86381,1.86405,1.86375,1.86394,10000000.0
2007-10-15 22:28:00,1.86392,1.86398,1.86387,1.86391,8000000.0
2007-10-15 22:29:00,1.86339,1.86381,1.86332,1.86381,7000000.0
2007-10-15 22:30:00,1.86355,1.86355,1.86336,1.86341,11000000.0
2007-10-15 22:31:00,1.86324,1.86342,1.86324,1.86325,22000000.0
2007-10-15 22:32:00,1.8632,1.86331,1.86307,1.86317,7000000.0
2007-10-15 22:33:00,1.86289,1.86299,1.86276,1.86291,38000000.0
2007-10-15 22:34:00,1.86289,1.86321,1.86282,1.86321,47000000.0
2007-10-15 22:35:00,1.86383,1.86398,1.86382,1.86398,27000000.0
2007-10-15 22:36:00,1.86418,1.86431,1.86415,1.86429,7000000.0
2007-10-15 22:37:00,1.86436,1.86467,1.86436,1.86467,28000000.0
2007-10-15 22:38:00,1.86475,1.86477,1.86426,1.86426,6000000.0
2007-10-15 22:39:00,1.86381,1.86383,1.86352,1.86354,11000000.0
2007-10-15 22:40:00,1.86374,1.864,1.86374,1.864,9000000.0
2007-10-15 22:41:00,1.86433,1.86468,1.86433,1.86468,16000000.0
2007-10-15 22:42:00,1.86439,1.8646,1.8643,1.86431,9000000.0
2007-10-15 22:43:00,1.8644,1.8644,1.86407,1.86407,11000000.0
2007-10-15 22:44:00,1.86404,1.86417,1.86404,1.86404,8000000.0
2007-10-15 22:45:00,1.86403,1.86419,1.86403,1.86416,12000000.0
2007-10-15 22:46:00,1.86417,1.86426,1.86412,1.86413,9000000.0
2007-10-15 22:47:00,1.86424,1.86446,1.86424,1.86446,16000000.0
2007-10-15 22:48:00,1.86448,1.86454,1.86439,1.86439,11000000.0
2007-10-15 22:49:00,1.86382,1.86417,1.86378,1.86417,12000000.0
2007-10-15 22:50:00,1.86428,1.86428,1.86416,1.86421,16000000.0
2007-10-15 22:51:00,1.86422,1.86435,1.86419,1.86428,10000000.0
2007-10-15 22:52:00,1.86432,1.86432,1.86407,1.86407,10000000.0
2007-10-15 22:53:00,1.86417,1.86443,1.86417,1.86443,8000000.0
2007-10-15 22:54:00,1.86462,1.8647,1.86455,1.86467,7000000.0
2007-10-15 22:55:00,1.86419,1.86419,1.86384,1.86384,9000000.0
2007-10-15 22:56:00,1.86392,1.86408,1.8639,1.86398,8000000.0
2007-10-15 22:57:00,1.86427,1.86439,1.86378,1.86378,7000000.0
2007-10-15 22:58:00,1.86399,1.86408,1.86392,1.86408,7000000.0
2007-10-15 22:59:00,1.86429,1.86429,1.86412,1.86424,9000000.0
2007-10-15 23:00:00,1.86429,1.86434,1.86427,1.86429,12000000.0
2007-10-15 23:01:00,1.86382,1.86382,1.86354,1.86354,9000000.0
2007-10-15 23:02:00,1.86343,1.86356,1.8634,1.86348,7000000.0
2007-10-15 23:03:00,1.86331,1.86331,1.86309,1.86309,12000000.0
2007-10-15 23:04:00,1.86312,1.86376,1.86312,1.86329,9000000.0
2007-10-15 23:05:00,1.86308,1.86321,1.86308,1.86319,11000000.0
2007-10-15 23:06:00,1.86308,1.86325,1.86299,1.86299,8000000.0
2007-10-15 23:07:00,1.86301,1.86312,1.863,1.86306,8000000.0
2007-10-15 23:08:00,1.86285,1.86291,1.86258,1.86291,15000000.0
2007-10-15 23:09:00,1.863,1.86302,1.86286,1.86293,7000000.0
2007-10-15 23:10:00,1.86293,1.86333,1.86293,1.8633,8000000.0
2007-10-15 23:11:00,1.86342,1.86342,1.863,1.86311,8000000.0
2007-10-15 23:12:00,1.86302,1.86306,1.86259,1.863,8000000.0
2007-10-15 23:13:00,1.86304,1.86304,1.86258,1.86258,7000000.0
2007-10-15 23:14:00,1.86259,1.86299,1.86259,1.86299,9000000.0
2007-10-15 23:15:00,1.8624,1.86253,1.86222,1.86253,8000000.0
2007-10-15 23:16:00,1.86269,1.86285,1.86269,1.86285,9000000.0
2007-10-15 23:17:00,1.8626,1.8626,1.86246,1.86247,11000000.0
2007-10-15 23:18:00,1.86268,1.86268,1.86239,1.86245,9000000.0
2007-10-15 23:19:00,1.86274,1.86274,1.86233,1.86257,9000000.0
2007-10-15 23:20:00,1.86228,1.8624,1.86217,1.86217,8000000.0
2007-10-15 23:21:00,1.86225,1.86234,1.86215,1.86215,7000000.0
2007-10-15 23:22:00,1.86203,1.86225,1.86201,1.86201,7000000.0
2007-10-15 23:23:00,1.86213,1.86254,1.86213,1.86254,7000000.0
2007-10-15 23:24:00,1.86262,1.86273,1.86253,1.86262,9000000.0
2007-10-15 23:25:00,1.86301,1.86302,1.86294,1.86302,10000000.0
2007-10-15 23:26:00,1.86293,1.86318,1.86274,1.86318,5000000.0
2007-10-15 23:27:00,1.86336,1.86336,1.86312,1.86318,8000000.0
2007-10-15 23:28:00,1.86297,1.86297,1.86266,1.86276,8000000.0
2007-10-15 23:29:00,1.86252,1.86256,1.86244,1.86255,25000000.0
2007-10-15 23:30:00,1.86256,1.8626,1.8624,1.86252,16000000.0
2007-10-15 23:31:00,1.8625,1.8625,1.86235,1.86235,14000000.0
2007-10-15 23:32:00,1.8625,1.86283,1.8625,1.86251,9000000.0
2007-10-15 23:33:00,1.86255,1.86257,1.8625,1.8625,8000000.0
2007-10-15 23:34:00,1.8625,1.86262,1.86248,1.86257,9000000.0
2007-10-15 23:35:00,1.86264,1.86264,1.86237,1.86237,12000000.0
2007-10-15 23:36:00,1.86252,1.86275,1.86238,1.86275,9000000.0
2007-10-15 23:37:00,1.86249,1.86261,1.86223,1.86223,8000000.0
2007-10-15 23:38:00,1.86195,1.86238,1.86192,1.86192,8000000.0
2007-10-15 23:39:00,1.86173,1.8623,1.86167,1.86196,11000000.0
2007-10-15 23:40:00,1.86192,1.86245,1.86192,1.86213,21000000.0
2007-10-15 23:41:00,1.86225,1.86225,1.86174,1.86174,8000000.0
2007-10-15 23:42:00,1.86175,1.8621,1.86175,1.86209,19000000.0
2007-10-15 23:43:00,1.86213,1.86236,1.86213,1.86223,8000000.0
2007-10-15 23:44:00,1.86244,1.86259,1.86231,1.86231,8000000.0
2007-10-15 23:45:00,1.86207,1.86236,1.86207,1.86236,7000000.0
2007-10-15 23:46:00,1.86246,1.86251,1.86244,1.86249,8000000.0
2007-10-15 23:47:00,1.86244,1.86248,1.86203,1.86203,11000000.0
2007-10-15 23:48:00,1.8617,1.86251,1.8617,1.86251,8000000.0
2007-10-15 23:49:00,1.86256,1.86256,1.86239,1.86242,9000000.0
2007-10-15 23:50:00,1.86244,1.8627,1.86244,1.86255,8000000.0
2007-10-15 23:51:00,1.86237,1.86274,1.86236,1.86236,10000000.0
2007-10-15 23:52:00,1.86222,1.86236,1.8619,1.8619,7000000.0
2007-10-15 23:53:00,1.86192,1.8623,1.86192,1.86192,10000000.0
2007-10-15 23:54:00,1.86157,1.86206,1.86157,1.86163,7000000.0
2007-10-15 23:55:00,1.86181,1.86181,1.86153,1.86172,9000000.0
2007-10-15 23:56:00,1.86194,1.86234,1.86194,1.86213,12000000.0
2007-10-15 23:57:00,1.86169,1.86192,1.8616,1.86192,25000000.0
2007-10-15 23:58:00,1.86181,1.86181,1.86078,1.86078,8000000.0
2007-10-15 23:59:00,1.86052,1.8607,1.86037,1.86069,18000000.0
2007-10-16 00:00:00,1.8609,1.86103,1.86055,1.86096,7000000.0
2007-10-16 00:01:00,1.8611,1.86113,1.8606,1.86113,8000000.0
2007-10-16 00:02:00,1.86081,1.86081,1.86005,1.86021,9000000.0
2007-10-16 00:03:00,1.8604,1.86042,1.86002,1.86042,12000000.0
2007-10-16 00:04:00,1.86059,1.86064,1.8605,1.86063,10000000.0
2007-10-16 00:05:00,1.86083,1.86083,1.8604,1.86046,9000000.0
2007-10-16 00:06:00,1.86021,1.86021,1.85981,1.85993,8000000.0
2007-10-16 00:07:00,1.85994,1.86022,1.85987,1.86022,9000000.0
2007-10-16 00:08:00,1.86011,1.86035,1.86006,1.86035,8000000.0
2007-10-16 00:09:00,1.86043,1.86065,1.86036,1.86044,9000000.0
2007-10-16 00:10:00,1.86029,1.8604,1.86028,1.86035,23000000.0
2007-10-16 00:11:00,1.86022,1.86031,1.85991,1.86001,11000000.0
2007-10-16 00:12:00,1.86003,1.86029,1.85999,1.86003,9000000.0
2007-10-16 00:13:00,1.86006,1.86035,1.86004,1.86004,8000000.0
2007-10-16 00:14:00,1.85997,1.86006,1.8599,1.85996,7000000.0
2007-10-16 00:15:00,1.85979,1.85987,1.85963,1.85987,7000000.0
2007-10-16 00:16:00,1.85974,1.85974,1.85958,1.85958,9000000.0
2007-10-16 00:17:00,1.85988,1.8602,1.85987,1.86013,7000000.0
2007-10-16 00:18:00,1.85988,1.85994,1.85981,1.85987,8000000.0
2007-10-16 00:19:00,1.85983,1.85983,1.85948,1.85964,11000000.0
2007-10-16 00:20:00,1.86021,1.86058,1.86017,1.86031,9000000.0
2007-10-16 00:21:00,1.86049,1.86119,1.86049,1.86119,8000000.0
2007-10-16 00:22:00,1.86172,1.86195,1.86169,1.86195,8000000.0
2007-10-16 00:23:00,1.86226,1.86226,1.86184,1.86189,7000000.0
2007-10-16 00:24:00,1.86175,1.86189,1.86159,1.8618,8000000.0
2007-10-16 00:25:00,1.86165,1.86165,1.8611,1.8611,11000000.0
2007-10-16 00:26:00,1.86129,1.86129,1.86063,1.86096,7000000.0
2007-10-16 00:27:00,1.86044,1.86044,1.86029,1.86029,10000000.0
2007-10-16 00:28:00,1.8601,1.86045,1.85995,1.86036,8000000.0
2007-10-16 00:29:00,1.85998,1.86031,1.85995,1.86012,10000000.0
2007-10-16 00:30:00,1.86005,1.86029,1.85997,1.86029,7000000.0
2007-10-16 00:31:00,1.86026,1.86047,1.86015,1.86047,7000000.0
2007-10-16 00:32:00,1.86067,1.86072,1.8604,1.86058,7000000.0
2007-10-16 00:33:00,1.86073,1.86073,1.86054,1.86072,9000000.0
2007-10-16 00:34:00,1.86063,1.86076,1.86054,1.86057,23000000.0
2007-10-16 00:35:00,1.86051,1.86051,1.86027,1.86027,7000000.0
2007-10-16 00:36:00,1.86043,1.86128,1.86043,1.86103,9000000.0
2007-10-16 00:37:00,1.85936,1.86168,1.85936,1.86115,8000000.0
2007-10-16 00:38:00,1.86033,1.86059,1.86033,1.8605,7000000.0
2007-10-16 00:39:00,1.86044,1.86044,1.86031,1.86031,7000000.0
2007-10-16 00:40:00,1.86014,1.86089,1.86014,1.86089,7000000.0
2007-10-16 00:41:00,1.8608,1.8609,1.86069,1.86069,8000000.0
2007-10-16 00:42:00,1.86097,1.86099,1.86084,1.86099,8000000.0
2007-10-16 00:43:00,1.86092,1.86111,1.86081,1.86097,7000000.0
2007-10-16 00:44:00,1.86087,1.8611,1.86044,1.86076,11000000.0
2007-10-16 00:45:00,1.86066,1.86103,1.86066,1.8609,16000000.0
2007-10-16 00:46:00,1.86068,1.86068,1.86039,1.86041,10000000.0
2007-10-16 00:47:00,1.86032,1.86072,1.86032,1.86051,7000000.0
2007-10-16 00:48:00,1.86058,1.86061,1.86051,1.86054,8000000.0
2007-10-16 00:49:00,1.86042,1.86042,1.86005,1.86005,10000000.0
2007-10-16 00:50:00,1.85969,1.85981,1.85967,1.85974,10000000.0
2007-10-16 00:51:00,1.8598,1.85994,1.85972,1.85974,8000000.0
2007-10-16 00:52:00,1.85981,1.85981,1.8593,1.8593,7000000.0
2007-10-16 00:53:00,1.85901,1.85916,1.85889,1.85916,11000000.0
2007-10-16 00:54:00,1.85902,1.85919,1.85896,1.85919,10000000.0
2007-10-16 00:55:00,1.85906,1.85923,1.85906,1.85923,7000000.0
2007-10-16 00:56:00,1.8592,1.85922,1.85881,1.85901,11000000.0
2007-10-16 00:57:00,1.85884,1.85897,1.85883,1.85883,8000000.0
2007-10-16 00:58:00,1.85904,1.85934,1.85904,1.85922,10000000.0
2007-10-16 00:59:00,1.85906,1.85906,1.85837,1.85837,7000000.0
2007-10-16 01:00:00,1.85901,1.85914,1.85896,1.85897,19000000.0
2007-10-16 01:01:00,1.85923,1.85936,1.85894,1.85894,12000000.0
2007-10-16 01:02:00,1.85922,1.85955,1.85922,1.85944,8000000.0
2007-10-16 01:03:00,1.85956,1.85969,1.8594,1.85962,7000000.0
2007-10-16 01:04:00,1.8597,1.85977,1.85952,1.85959,8000000.0
2007-10-16 01:05:00,1.85966,1.85969,1.8596,1.85969,7000000.0
2007-10-16 01:06:00,1.85987,1.86011,1.85987,1.86011,8000000.0
2007-10-16 01:07:00,1.85989,1.85989,1.85958,1.85989,10000000.0
2007-10-16 01:08:00,1.86015,1.86031,1.8599,1.86031,10000000.0
2007-10-16 01:09:00,1.86026,1.86031,1.85995,1.85995,8000000.0
2007-10-16 01:10:00,1.8599,1.86019,1.8598,1.86019,10000000.0
2007-10-16 01:11:00,1.86017,1.86017,1.85923,1.86013,11000000.0
2007-10-16 01:12:00,1.86046,1.86055,1.86046,1.86055,8000000.0
2007-10-16 01:13:00,1.86067,1.86078,1.86061,1.86073,8000000.0
2007-10-16 01:14:00,1.8608,1.8608,1.86052,1.86066,10000000.0
2007-10-16 01:15:00,1.86057,1.86057,1.86026,1.86029,10000000.0
2007-10-16 01:16:00,1.86052,1.86082,1.86052,1.86082,8000000.0
2007-10-16 01:17:00,1.86071,1.86071,1.86038,1.86038,11000000.0
2007-10-16 01:18:00,1.8606,1.8606,1.86021,1.86052,10000000.0
2007-10-16 01:19:00,1.85991,1.85991,1.85977,1.85978,11000000.0
2007-10-16 01:20:00,1.85993,1.85993,1.85976,1.85983,13000000.0
2007-10-16 01:21:00,1.86057,1.86077,1.86044,1.86077,7000000.0
2007-10-16 01:22:00,1.86124,1.86138,1.86124,1.86134,7000000.0
2007-10-16 01:23:00,1.86167,1.86234,1.86167,1.86234,8000000.0
2007-10-16 01:24:00,1.86238,1.86238,1.86205,1.86205,7000000.0
2007-10-16 01:25:00,1.86197,1.86221,1.86197,1.86203,9000000.0
2007-10-16 01:26:00,1.86177,1.86194,1.86177,1.86178,14000000.0
2007-10-16 01:27:00,1.86195,1.86267,1.86195,1.86267,15000000.0
2007-10-16 01:28:00,1.86297,1.86328,1.86297,1.86324,9000000.0
2007-10-16 01:29:00,1.86306,1.86316,1.86297,1.86302,10000000.0
2007-10-16 01:30:00,1.86282,1.86282,1.86263,1.86263,10000000.0
2007-10-16 01:31:00,1.86283,1.86283,1.86237,1.86239,7000000.0
2007-10-16 01:32:00,1.86208,1.86227,1.86206,1.86209,18000000.0
2007-10-16 01:33:00,1.86221,1.86221,1.86208,1.86208,20000000.0
2007-10-16 01:34:00,1.86219,1.86219,1.86189,1.86204,16000000.0
2007-10-16 01:35:00,1.86207,1.86215,1.86191,1.86215,8000000.0
2007-10-16 01:36:00,1.86214,1.86235,1.86206,1.86235,9000000.0
2007-10-16 01:37:00,1.86235,1.86244,1.8622,1.86244,7000000.0
2007-10-16 01:38:00,1.8624,1.8624,1.86224,1.86224,12000000.0
2007-10-16 01:39:00,1.86214,1.86214,1.86171,1.86171,12000000.0
2007-10-16 01:40:00,1.86146,1.86158,1.86144,1.86144,7000000.0
2007-10-16 01:41:00,1.86082,1.86123,1.86078,1.86111,11000000.0
2007-10-16 01:42:00,1.86168,1.86185,1.86168,1.86185,7000000.0
2007-10-16 01:43:00,1.86192,1.86192,1.86144,1.86173,8000000.0
2007-10-16 01:44:00,1.86189,1.86191,1.86179,1.86179,7000000.0
2007-10-16 01:45:00,1.86132,1.8616,1.86126,1.86126,7000000.0
2007-10-16 01:46:00,1.86095,1.86145,1.86082,1.86145,7000000.0
2007-10-16 01:47:00,1.86179,1.86179,1.86145,1.86156,14000000.0
2007-10-16 01:48:00,1.86161,1.86199,1.86161,1.86194,7000000.0
2007-10-16 01:49:00,1.8617,1.8617,1.86159,1.86162,8000000.0
2007-10-16 01:50:00,1.86174,1.86185,1.86172,1.86185,10000000.0
2007-10-16 01:51:00,1.8619,1.86196,1.86159,1.86159,16000000.0
2007-10-16 01:52:00,1.86164,1.86168,1.86154,1.86154,13000000.0
2007-10-16 01:53:00,1.8616,1.86167,1.8616,1.86166,7000000.0
2007-10-16 01:54:00,1.86163,1.86163,1.86138,1.86156,9000000.0
2007-10-16 01:55:00,1.86101,1.86141,1.86101,1.86127,12000000.0
2007-10-16 01:56:00,1.86171,1.86226,1.86171,1.86226,17000000.0
2007-10-16 01:57:00,1.86227,1.8623,1.86216,1.8623,13000000.0
2007-10-16 01:58:00,1.86225,1.86225,1.86185,1.86185,10000000.0
2007-10-16 01:59:00,1.86141,1.86143,1.86126,1.86139,7000000.0
2007-10-16 02:00:00,1.86123,1.86146,1.86123,1.86146,10000000.0
2007-10-16 02:01:00,1.86114,1.86149,1.86114,1.86148,8000000.0
2007-10-16 02:02:00,1.86166,1.86166,1.86152,1.86152,5000000.0
2007-10-16 02:03:00,1.86144,1.86162,1.85972,1.8615,10000000.0
2007-10-16 02:04:00,1.86107,1.86117,1.86082,1.86082,8000000.0
2007-10-16 02:05:00,1.86085,1.86102,1.86066,1.86073,10000000.0
2007-10-16 02:06:00,1.86079,1.86125,1.86079,1.86096,10000000.0
2007-10-16 02:07:00,1.86106,1.86121,1.86106,1.86119,8000000.0
2007-10-16 02:08:00,1.86126,1.86128,1.86112,1.86128,8000000.0
2007-10-16 02:09:00,1.86073,1.86073,1.86023,1.86032,7000000.0
2007-10-16 02:10:00,1.85991,1.86014,1.85926,1.85926,9000000.0
2007-10-16 02:11:00,1.8591,1.85934,1.85863,1.85893,8000000.0
2007-10-16 02:12:00,1.85974,1.85991,1.85971,1.85973,8000000.0
2007-10-16 02:13:00,1.85922,1.85938,1.85922,1.85938,7000000.0
2007-10-16 02:14:00,1.85975,1.85987,1.85961,1.85985,9000000.0
2007-10-16 02:15:00,1.85985,1.86001,1.85982,1.85988,8000000.0
2007-10-16 02:16:00,1.85966,1.85966,1.85922,1.85939,8000000.0
2007-10-16 02:17:00,1.85949,1.85949,1.85842,1.8592,9000000.0
2007-10-16 02:18:00,1.85971,1.86098,1.85971,1.86073,7000000.0
2007-10-16 02:19:00,1.86058,1.86058,1.86018,1.86051,11000000.0
2007-10-16 02:20:00,1.86052,1.86073,1.86033,1.86073,6000000.0
2007-10-16 02:21:00,1.8608,1.86084,1.86069,1.86069,7000000.0
2007-10-16 02:22:00,1.86072,1.86072,1.86052,1.86058,8000000.0
2007-10-16 02:23:00,1.86058,1.86058,1.86007,1.86007,10000000.0
2007-10-16 02:24:00,1.8599,1.85999,1.85971,1.85999,11000000.0
2007-10-16 02:25:00,1.85986,1.85986,1.85967,1.85967,11000000.0
2007-10-16 02:26:00,1.86007,1.86021,1.86007,1.86021,8000000.0
2007-10-16 02:27:00,1.8604,1.8604,1.85999,1.86014,9000000.0
2007-10-16 02:28:00,1.86043,1.86043,1.86019,1.86019,5000000.0
2007-10-16 02:29:00,1.86,1.86014,1.85979,1.86014,7000000.0
2007-10-16 02:30:00,1.86029,1.86085,1.86029,1.86064,7000000.0
2007-10-16 02:31:00,1.86096,1.86141,1.86096,1.86141,8000000.0
2007-10-16 02:32:00,1.86169,1.86169,1.86127,1.86135,8000000.0
2007-10-16 02:33:00,1.86053,1.86081,1.86053,1.86078,8000000.0
2007-10-16 02:34:00,1.8609,1.86101,1.8608,1.86087,7000000.0
2007-10-16 02:35:00,1.86027,1.86064,1.86002,1.86064,11000000.0
2007-10-16 02:36:00,1.86086,1.8612,1.86086,1.86109,7000000.0
2007-10-16 02:37:00,1.8613,1.86162,1.8613,1.86162,7000000.0
2007-10-16 02:38:00,1.86148,1.86159,1.86139,1.86159,7000000.0
2007-10-16 02:39:00,1.86131,1.86133,1.86073,1.86073,8000000.0
2007-10-16 02:40:00,1.86143,1.86147,1.8611,1.8611,7000000.0
2007-10-16 02:41:00,1.8613,1.86139,1.86127,1.86135,8000000.0
2007-10-16 02:42:00,1.86189,1.86189,1.86169,1.86182,7000000.0
2007-10-16 02:43:00,1.8623,1.86297,1.8623,1.86289,9000000.0
2007-10-16 02:44:00,1.86262,1.86275,1.86254,1.86272,10000000.0
2007-10-16 02:45:00,1.86349,1.86426,1.86346,1.86346,8000000.0
2007-10-16 02:46:00,1.86312,1.8634,1.86309,1.86332,7000000.0
2007-10-16 02:47:00,1.8633,1.8633,1.8631,1.86326,11000000.0
2007-10-16 02:48:00,1.86342,1.86342,1.86296,1.86326,8000000.0
2007-10-16 02:49:00,1.8632,1.86334,1.863,1.86303,11000000.0
2007-10-16 02:50:00,1.86316,1.86341,1.86316,1.86341,7000000.0
2007-10-16 02:51:00,1.86349,1.86361,1.86334,1.86361,8000000.0
2007-10-16 02:52:00,1.86363,1.86363,1.86333,1.86343,10000000.0
2007-10-16 02:53:00,1.86354,1.86356,1.86327,1.86327,8000000.0
2007-10-16 02:54:00,1.86337,1.86337,1.86308,1.86324,8000000.0
2007-10-16 02:55:00,1.86336,1.86336,1.86305,1.86314,8000000.0
2007-10-16 02:56:00,1.86323,1.86323,1.86301,1.86301,7000000.0
2007-10-16 02:57:00,1.86327,1.86328,1.863,1.86328,8000000.0
2007-10-16 02:58:00,1.8632,1.86324,1.86295,1.86324,9000000.0
2007-10-16 02:59:00,1.86362,1.86417,1.86362,1.86417,9000000.0
2007-10-16 03:00:00,1.86435,1.86471,1.86435,1.86471,8000000.0
2007-10-16 03:01:00,1.86474,1.86515,1.86458,1.86511,8000000.0
2007-10-16 03:02:00,1.86536,1.86565,1.86536,1.86562,6000000.0
2007-10-16 03:03:00,1.86578,1.86589,1.86569,1.86569,7000000.0
2007-10-16 03:04:00,1.86538,1.86558,1.86516,1.86558,7000000.0
2007-10-16 03:05:00,1.86589,1.86631,1.86589,1.86631,8000000.0
2007-10-16 03:06:00,1.86626,1.86673,1.86621,1.86671,6000000.0
2007-10-16 03:07:00,1.86761,1.86763,1.86749,1.86751,8000000.0
2007-10-16 03:08:00,1.86736,1.86736,1.86682,1.86682,6000000.0
2007-10-16 03:09:00,1.86649,1.86649,1.86529,1.86529,8000000.0
2007-10-16 03:10:00,1.86438,1.86683,1.86435,1.86664,7000000.0
2007-10-16 03:11:00,1.86479,1.86479,1.86421,1.86424,10000000.0
2007-10-16 03:12:00,1.86413,1.86415,1.864,1.86415,7000000.0
2007-10-16 03:13:00,1.86415,1.8642,1.86394,1.86394,11000000.0
2007-10-16 03:14:00,1.86367,1.86367,1.86334,1.86334,11000000.0
2007-10-16 03:15:00,1.86331,1.86351,1.86329,1.86351,7000000.0
2007-10-16 03:16:00,1.86323,1.86363,1.86279,1.86363,7000000.0
2007-10-16 03:17:00,1.86378,1.86438,1.86378,1.86438,11000000.0
2007-10-16 03:18:00,1.86407,1.86413,1.86396,1.86396,10000000.0
2007-10-16 03:19:00,1.86386,1.86394,1.86369,1.86388,7000000.0
2007-10-16 03:20:00,1.86413,1.86413,1.86369,1.86369,7000000.0
2007-10-16 03:21:00,1.86368,1.86371,1.86331,1.86368,7000000.0
2007-10-16 03:22:00,1.86384,1.86389,1.86373,1.86384,7000000.0
2007-10-16 03:23:00,1.86386,1.86407,1.86376,1.86407,7000000.0
2007-10-16 03:24:00,1.8641,1.86424,1.86224,1.8639,8000000.0
2007-10-16 03:25:00,1.86369,1.86383,1.86369,1.86381,8000000.0
2007-10-16 03:26:00,1.86381,1.86403,1.86361,1.86402,10000000.0
2007-10-16 03:27:00,1.86401,1.86401,1.86382,1.86397,8000000.0
2007-10-16 03:28:00,1.86392,1.86392,1.86365,1.86386,10000000.0
2007-10-16 03:29:00,1.86385,1.86385,1.86349,1.86372,11000000.0
2007-10-16 03:30:00,1.8634,1.86356,1.86333,1.86344,9000000.0
2007-10-16 03:31:00,1.8631,1.8631,1.86298,1.86299,9000000.0
2007-10-16 03:32:00,1.86328,1.86344,1.86328,1.86344,5000000.0
2007-10-16 03:33:00,1.8634,1.86361,1.8634,1.86352,7000000.0
2007-10-16 03:34:00,1.86324,1.86338,1.86302,1.86302,10000000.0
2007-10-16 03:35:00,1.86287,1.86295,1.86268,1.86268,10000000.0
2007-10-16 03:36:00,1.86254,1.86254,1.86231,1.8625,11000000.0
2007-10-16 03:37:00,1.86251,1.86262,1.86251,1.86262,9000000.0
2007-10-16 03:38:00,1.86271,1.86281,1.86261,1.86281,6000000.0
2007-10-16 03:39:00,1.86277,1.86277,1.86248,1.86248,8000000.0
2007-10-16 03:40:00,1.86259,1.8628,1.86242,1.8628,7000000.0
2007-10-16 03:41:00,1.86289,1.86305,1.86284,1.86284,10000000.0
2007-10-16 03:42:00,1.86273,1.86303,1.86273,1.86283,10000000.0
2007-10-16 03:43:00,1.86284,1.86292,1.86282,1.86292,7000000.0
2007-10-16 03:44:00,1.86314,1.86315,1.86275,1.86275,8000000.0
2007-10-16 03:45:00,1.86322,1.86322,1.86303,1.86303,8000000.0
2007-10-16 03:46:00,1.86299,1.86309,1.8628,1.8628,7000000.0
2007-10-16 03:47:00,1.86283,1.86345,1.86283,1.86336,7000000.0
2007-10-16 03:48:00,1.86329,1.86329,1.86306,1.86315,9000000.0
2007-10-16 03:49:00,1.86335,1.86352,1.86335,1.86338,8000000.0
2007-10-16 03:50:00,1.86332,1.8634,1.86316,1.86321,8000000.0
2007-10-16 03:51:00,1.86303,1.86303,1.86286,1.86298,9000000.0
2007-10-16 03:52:00,1.86251,1.86266,1.86232,1.86266,5000000.0
2007-10-16 03:53:00,1.86267,1.86267,1.86241,1.86253,10000000.0
2007-10-16 03:54:00,1.8623,1.8623,1.86187,1.86201,9000000.0
2007-10-16 03:55:00,1.86179,1.86179,1.8612,1.8612,7000000.0
2007-10-16 03:56:00,1.86108,1.86118,1.86091,1.86118,7000000.0
2007-10-16 03:57:00,1.86119,1.86154,1.86119,1.86152,8000000.0
2007-10-16 03:58:00,1.86136,1.86178,1.86135,1.86155,8000000.0
2007-10-16 03:59:00,1.86131,1.86157,1.86126,1.86146,7000000.0
2007-10-16 04:00:00,1.86173,1.86188,1.86166,1.86175,10000000.0
2007-10-16 04:01:00,1.86177,1.86185,1.86116,1.86116,7000000.0
2007-10-16 04:02:00,1.86091,1.86132,1.86091,1.86112,8000000.0
2007-10-16 04:03:00,1.86121,1.86121,1.86084,1.86084,8000000.0
2007-10-16 04:04:00,1.86096,1.86103,1.86084,1.86084,8000000.0
2007-10-16 04:05:00,1.86123,1.86179,1.85947,1.85947,9000000.0
2007-10-16 04:06:00,1.86099,1.86104,1.86088,1.86096,9000000.0
2007-10-16 04:07:00,1.86099,1.86133,1.86099,1.8613,11000000.0
2007-10-16 04:08:00,1.86146,1.86154,1.86141,1.86142,7000000.0
2007-10-16 04:09:00,1.86115,1.86119,1.86101,1.86115,8000000.0
2007-10-16 04:10:00,1.86123,1.8615,1.86122,1.8615,10000000.0
2007-10-16 04:11:00,1.86149,1.86164,1.86136,1.86138,7000000.0
2007-10-16 04:12:00,1.86194,1.86274,1.86194,1.86268,8000000.0
2007-10-16 04:13:00,1.8626,1.8626,1.86236,1.86236,8000000.0
2007-10-16 04:14:00,1.86262,1.86264,1.86255,1.86255,7000000.0
2007-10-16 04:15:00,1.86247,1.86269,1.86247,1.86254,7000000.0
2007-10-16 04:16:00,1.86289,1.86309,1.86268,1.86268,7000000.0
2007-10-16 04:17:00,1.86262,1.86316,1.86252,1.86316,7000000.0
2007-10-16 04:18:00,1.86342,1.86353,1.86329,1.86353,8000000.0
2007-10-16 04:19:00,1.86377,1.86401,1.86377,1.86389,7000000.0
2007-10-16 04:20:00,1.86355,1.86409,1.86355,1.86409,10000000.0
2007-10-16 04:21:00,1.86427,1.86427,1.86344,1.86344,8000000.0
2007-10-16 04:22:00,1.86361,1.86361,1.86337,1.8635,9000000.0
2007-10-16 04:23:00,1.86324,1.86336,1.8632,1.86335,7000000.0
2007-10-16 04:24:00,1.86329,1.86353,1.86329,1.86353,9000000.0
2007-10-16 04:25:00,1.86347,1.86347,1.86326,1.86326,11000000.0
2007-10-16 04:26:00,1.86338,1.86345,1.86273,1.86273,7000000.0
2007-10-16 04:27:00,1.86306,1.86313,1.86247,1.86247,8000000.0
2007-10-16 04:28:00,1.86191,1.86248,1.86191,1.86248,7000000.0
2007-10-16 04:29:00,1.86259,1.86271,1.86257,1.86271,8000000.0
2007-10-16 04:30:00,1.86126,1.86242,1.86126,1.86242,9000000.0
2007-10-16 04:31:00,1.8621,1.8621,1.86197,1.86203,10000000.0
2007-10-16 04:32:00,1.86269,1.8629,1.86247,1.8629,9000000.0
2007-10-16 04:33:00,1.863,1.86317,1.863,1.863,8000000.0
2007-10-16 04:34:00,1.86304,1.86318,1.86304,1.86314,7000000.0
2007-10-16 04:35:00,1.86305,1.86305,1.86292,1.86298,7000000.0
2007-10-16 04:36:00,1.86316,1.86323,1.86312,1.86323,8000000.0
2007-10-16 04:37:00,1.86355,1.86378,1.8635,1.8635,11000000.0
2007-10-16 04:38:00,1.86367,1.86368,1.86346,1.86361,9000000.0
2007-10-16 04:39:00,1.86364,1.86367,1.86359,1.86367,9000000.0
2007-10-16 04:40:00,1.86373,1.86373,1.86335,1.86341,6000000.0
2007-10-16 04:41:00,1.86377,1.86384,1.86371,1.86377,8000000.0
2007-10-16 04:42:00,1.86377,1.86381,1.86365,1.86372,7000000.0
2007-10-16 04:43:00,1.86376,1.86394,1.86355,1.86359,11000000.0
2007-10-16 04:44:00,1.86391,1.86391,1.86322,1.86323,9000000.0
2007-10-16 04:45:00,1.86385,1.86403,1.86373,1.86403,11000000.0
2007-10-16 04:46:00,1.86422,1.86422,1.86392,1.86407,7000000.0
2007-10-16 04:47:00,1.86468,1.86505,1.86468,1.86505,7000000.0
2007-10-16 04:48:00,1.86499,1.86499,1.86434,1.86434,7000000.0
2007-10-16 04:49:00,1.86436,1.86449,1.86417,1.86449,11000000.0
2007-10-16 04:50:00,1.86446,1.86448,1.8642,1.86423,9000000.0
2007-10-16 04:51:00,1.86412,1.86434,1.86412,1.86428,7000000.0
2007-10-16 04:52:00,1.86426,1.86426,1.86329,1.86329,10000000.0
2007-10-16 04:53:00,1.86326,1.86372,1.86326,1.86335,9000000.0
2007-10-16 04:54:00,1.86379,1.86394,1.86377,1.86377,7000000.0
2007-10-16 04:55:00,1.86352,1.86364,1.86329,1.86364,8000000.0
2007-10-16 04:56:00,1.86376,1.86382,1.86375,1.86382,7000000.0
2007-10-16 04:57:00,1.86371,1.864,1.86371,1.86384,8000000.0
2007-10-16 04:58:00,1.86403,1.86403,1.86379,1.86382,8000000.0
2007-10-16 04:59:00,1.8634,1.86357,1.86311,1.86357,8000000.0
2007-10-16 05:00:00,1.86364,1.86364,1.86332,1.86332,7000000.0
2007-10-16 05:01:00,1.86358,1.86362,1.86349,1.86351,7000000.0
2007-10-16 05:02:00,1.8636,1.8636,1.86303,1.86303,7000000.0
2007-10-16 05:03:00,1.8629,1.8634,1.86279,1.8634,7000000.0
2007-10-16 05:04:00,1.86326,1.86351,1.86326,1.86328,7000000.0
2007-10-16 05:05:00,1.86323,1.86326,1.86306,1.86326,8000000.0
2007-10-16 05:06:00,1.86327,1.86353,1.86327,1.86348,7000000.0
2007-10-16 05:07:00,1.86359,1.86359,1.86333,1.86357,8000000.0
2007-10-16 05:08:00,1.86367,1.86378,1.8636,1.86361,10000000.0
2007-10-16 05:09:00,1.8638,1.8638,1.86365,1.86372,7000000.0
2007-10-16 05:10:00,1.8636,1.8636,1.86297,1.86297,7000000.0
2007-10-16 05:11:00,1.86289,1.86289,1.8625,1.86279,8000000.0
2007-10-16 05:12:00,1.86278,1.86291,1.86278,1.86283,11000000.0
2007-10-16 05:13:00,1.86248,1.86258,1.86215,1.86249,8000000.0
2007-10-16 05:14:00,1.86216,1.86217,1.86187,1.86216,11000000.0
2007-10-16 05:15:00,1.86167,1.86213,1.86144,1.86144,11000000.0
2007-10-16 05:16:00,1.86203,1.86214,1.86195,1.86195,9000000.0
2007-10-16 05:17:00,1.86204,1.86222,1.86196,1.86222,8000000.0
2007-10-16 05:18:00,1.862,1.86217,1.86193,1.86202,8000000.0
2007-10-16 05:19:00,1.86206,1.86222,1.86194,1.86222,7000000.0
2007-10-16 05:20:00,1.86222,1.86222,1.86197,1.86219,10000000.0
2007-10-16 05:21:00,1.86217,1.86221,1.86205,1.86205,8000000.0
2007-10-16 05:22:00,1.86198,1.86212,1.86198,1.86202,7000000.0
2007-10-16 05:23:00,1.86207,1.86207,1.86188,1.86203,10000000.0
2007-10-16 05:24:00,1.86204,1.86204,1.86184,1.86195,8000000.0
2007-10-16 05:25:00,1.86187,1.86203,1.86187,1.86199,7000000.0
2007-10-16 05:26:00,1.86205,1.86205,1.86183,1.862,7000000.0
2007-10-16 05:27:00,1.86181,1.86206,1.86181,1.86189,8000000.0
2007-10-16 05:28:00,1.86207,1.86207,1.86112,1.86131,9000000.0
2007-10-16 05:29:00,1.86191,1.86206,1.86177,1.86187,7000000.0
2007-10-16 05:30:00,1.86212,1.86243,1.86205,1.86243,9000000.0
2007-10-16 05:31:00,1.86258,1.86293,1.86227,1.86293,8000000.0
2007-10-16 05:32:00,1.86294,1.86294,1.86255,1.86255,6000000.0
2007-10-16 05:33:00,1.86274,1.86287,1.86259,1.8627,9000000.0
2007-10-16 05:34:00,1.86281,1.86281,1.8625,1.86278,8000000.0
2007-10-16 05:35:00,1.86253,1.86253,1.86217,1.86217,7000000.0
2007-10-16 05:36:00,1.86265,1.86267,1.86256,1.86256,9000000.0
2007-10-16 05:37:00,1.86214,1.86214,1.86166,1.86212,7000000.0
2007-10-16 05:38:00,1.86233,1.86233,1.86212,1.86212,9000000.0
2007-10-16 05:39:00,1.86147,1.86177,1.86128,1.86176,7000000.0
2007-10-16 05:40:00,1.86193,1.86193,1.86164,1.86168,8000000.0
2007-10-16 05:41:00,1.86124,1.86184,1.86124,1.86182,8000000.0
2007-10-16 05:42:00,1.86177,1.86202,1.86177,1.86202,7000000.0
2007-10-16 05:43:00,1.86223,1.86282,1.86223,1.8628,9000000.0
2007-10-16 05:44:00,1.86294,1.86294,1.8625,1.86275,8000000.0
2007-10-16 05:45:00,1.86272,1.8629,1.86266,1.8629,11000000.0
2007-10-16 05:46:00,1.86342,1.86361,1.8634,1.86345,8000000.0
2007-10-16 05:47:00,1.86327,1.86327,1.86294,1.86294,8000000.0
2007-10-16 05:48:00,1.86245,1.86257,1.86237,1.86257,7000000.0
2007-10-16 05:49:00,1.86248,1.86256,1.86246,1.86246,8000000.0
2007-10-16 05:50:00,1.86272,1.86272,1.86247,1.86272,9000000.0
2007-10-16 05:51:00,1.86265,1.86272,1.86264,1.86272,8000000.0
2007-10-16 05:52:00,1.86257,1.86275,1.86257,1.86257,8000000.0
2007-10-16 05:53:00,1.86244,1.86252,1.86238,1.86238,7000000.0
2007-10-16 05:54:00,1.86215,1.86218,1.8621,1.86215,10000000.0
2007-10-16 05:55:00,1.86235,1.86235,1.86219,1.86225,8000000.0
2007-10-16 05:56:00,1.86211,1.86246,1.86211,1.86246,7000000.0
2007-10-16 05:57:00,1.86241,1.86241,1.86221,1.86228,8000000.0
2007-10-16 05:58:00,1.86235,1.86235,1.86197,1.86206,9000000.0
2007-10-16 05:59:00,1.86205,1.86227,1.862,1.86207,10000000.0
2007-10-16 06:00:00,1.86181,1.8623,1.86181,1.8623,8000000.0
2007-10-16 06:01:00,1.86178,1.86187,1.86175,1.86175,7000000.0
2007-10-16 06:02:00,1.86215,1.86275,1.86215,1.86275,7000000.0
2007-10-16 06:03:00,1.86304,1.86322,1.86291,1.86296,8000000.0
2007-10-16 06:04:00,1.86284,1.86284,1.86249,1.8627,7000000.0
2007-10-16 06:05:00,1.86286,1.86302,1.86275,1.86302,7000000.0
2007-10-16 06:06:00,1.86286,1.86286,1.86205,1.86213,7000000.0
2007-10-16 06:07:00,1.86297,1.86297,1.86275,1.86275,7000000.0
2007-10-16 06:08:00,1.86245,1.86281,1.86245,1.86281,7000000.0
2007-10-16 06:09:00,1.86278,1.86281,1.86267,1.86274,8000000.0
2007-10-16 06:10:00,1.8628,1.86301,1.86275,1.86301,8000000.0
2007-10-16 06:11:00,1.86306,1.86306,1.86288,1.86288,8000000.0
2007-10-16 06:12:00,1.86286,1.86313,1.86286,1.86294,8000000.0
2007-10-16 06:13:00,1.86305,1.86323,1.86292,1.86323,8000000.0
2007-10-16 06:14:00,1.86352,1.86381,1.86352,1.86373,10000000.0
2007-10-16 06:15:00,1.86382,1.86382,1.86362,1.86373,8000000.0
2007-10-16 06:16:00,1.86392,1.86421,1.86391,1.86391,9000000.0
2007-10-16 06:17:00,1.86366,1.86415,1.86366,1.86415,7000000.0
2007-10-16 06:18:00,1.86383,1.8639,1.86346,1.86389,9000000.0
2007-10-16 06:19:00,1.8633,1.86368,1.863,1.863,7000000.0
2007-10-16 06:20:00,1.86366,1.86381,1.86362,1.86363,9000000.0
2007-10-16 06:21:00,1.86376,1.86379,1.86368,1.86373,8000000.0
2007-10-16 06:22:00,1.86396,1.86396,1.86356,1.86356,8000000.0
2007-10-16 06:23:00,1.86334,1.86334,1.86306,1.86319,8000000.0
2007-10-16 06:24:00,1.86339,1.86354,1.86338,1.86347,11000000.0
2007-10-16 06:25:00,1.86356,1.86368,1.86335,1.86335,11000000.0
2007-10-16 06:26:00,1.86361,1.8638,1.8635,1.86373,11000000.0
2007-10-16 06:27:00,1.86368,1.86383,1.86368,1.86377,7000000.0
2007-10-16 06:28:00,1.86396,1.86396,1.86375,1.86378,8000000.0
2007-10-16 06:29:00,1.86359,1.86372,1.86356,1.86372,8000000.0
2007-10-16 06:30:00,1.86384,1.86405,1.86384,1.86402,8000000.0
2007-10-16 06:31:00,1.86412,1.86446,1.86405,1.86446,7000000.0
2007-10-16 06:32:00,1.86459,1.86547,1.86455,1.86547,7000000.0
2007-10-16 06:33:00,1.86559,1.86582,1.86549,1.86582,7000000.0
2007-10-16 06:34:00,1.8655,1.8655,1.8648,1.86494,7000000.0
2007-10-16 06:35:00,1.86504,1.86504,1.86448,1.86483,11000000.0
2007-10-16 06:36:00,1.86532,1.86539,1.8651,1.8651,7000000.0
2007-10-16 06:37:00,1.86506,1.86564,1.8649,1.86564,10000000.0
2007-10-16 06:38:00,1.86569,1.86569,1.86532,1.86559,10000000.0
2007-10-16 06:39:00,1.86544,1.86544,1.86509,1.86511,11000000.0
2007-10-16 06:40:00,1.86526,1.86538,1.86506,1.86527,9000000.0
2007-10-16 06:41:00,1.86535,1.86559,1.86519,1.86519,7000000.0
2007-10-16 06:42:00,1.86491,1.86491,1.86442,1.86445,11000000.0
2007-10-16 06:43:00,1.86434,1.86454,1.86429,1.86438,7000000.0
2007-10-16 06:44:00,1.86406,1.86406,1.86337,1.86373,8000000.0
2007-10-16 06:45:00,1.8637,1.86375,1.86328,1.86375,8000000.0
2007-10-16 06:46:00,1.86397,1.86409,1.86373,1.86409,10000000.0
2007-10-16 06:47:00,1.86423,1.86424,1.86404,1.86404,8000000.0
2007-10-16 06:48:00,1.86411,1.86413,1.86369,1.86369,7000000.0
2007-10-16 06:49:00,1.86393,1.86405,1.86389,1.86399,8000000.0
2007-10-16 06:50:00,1.86399,1.86461,1.86399,1.86461,10000000.0
2007-10-16 06:51:00,1.86445,1.86445,1.86427,1.86437,10000000.0
2007-10-16 06:52:00,1.86457,1.8647,1.86452,1.86457,8000000.0
2007-10-16 06:53:00,1.86433,1.86433,1.86406,1.86417,8000000.0
2007-10-16 06:54:00,1.86422,1.86424,1.86409,1.86418,7000000.0
2007-10-16 06:55:00,1.86421,1.86421,1.86384,1.86404,7000000.0
2007-10-16 06:56:00,1.86404,1.86422,1.86396,1.86396,8000000.0
2007-10-16 06:57:00,1.86444,1.86452,1.86443,1.86449,7000000.0
2007-10-16 06:58:00,1.86431,1.86431,1.86406,1.86411,7000000.0
2007-10-16 06:59:00,1.86405,1.86406,1.8639,1.86403,7000000.0
2007-10-16 07:00:00,1.8638,1.8638,1.86355,1.86364,7000000.0
2007-10-16 07:01:00,1.86401,1.86405,1.86386,1.86405,7000000.0
2007-10-16 07:02:00,1.86411,1.86426,1.86391,1.86403,9000000.0
2007-10-16 07:03:00,1.86398,1.86433,1.86398,1.86433,7000000.0
2007-10-16 07:04:00,1.86424,1.86448,1.86424,1.86445,8000000.0
2007-10-16 07:05:00,1.86432,1.86452,1.8643,1.86452,11000000.0
2007-10-16 07:06:00,1.86454,1.86506,1.86454,1.86495,11000000.0
2007-10-16 07:07:00,1.86508,1.86529,1.86506,1.86529,11000000.0
2007-10-16 07:08:00,1.86541,1.86552,1.8653,1.86552,9000000.0
2007-10-16 07:09:00,1.86563,1.86585,1.86563,1.86584,8000000.0
2007-10-16 07:10:00,1.86532,1.86538,1.86515,1.86515,7000000.0
2007-10-16 07:11:00,1.86511,1.86511,1.86478,1.8649,10000000.0
2007-10-16 07:12:00,1.86494,1.86494,1.8644,1.8644,7000000.0
2007-10-16 07:13:00,1.86466,1.86469,1.86451,1.86463,8000000.0
2007-10-16 07:14:00,1.86435,1.86442,1.86434,1.86434,7000000.0
2007-10-16 07:15:00,1.86466,1.86472,1.86454,1.86471,10000000.0
2007-10-16 07:16:00,1.86468,1.86468,1.86438,1.86452,8000000.0
2007-10-16 07:17:00,1.86428,1.86471,1.86428,1.86471,11000000.0
2007-10-16 07:18:00,1.86466,1.86474,1.86464,1.86474,8000000.0
2007-10-16 07:19:00,1.86472,1.86472,1.86445,1.86457,8000000.0
2007-10-16 07:20:00,1.86464,1.86465,1.86435,1.86465,9000000.0
2007-10-16 07:21:00,1.86471,1.86471,1.86454,1.86457,10000000.0
2007-10-16 07:22:00,1.86433,1.86469,1.86433,1.86469,11000000.0
2007-10-16 07:23:00,1.86479,1.8648,1.86455,1.86455,7000000.0
2007-10-16 07:24:00,1.86479,1.86494,1.86468,1.86474,9000000.0
2007-10-16 07:25:00,1.86457,1.86513,1.86457,1.86513,8000000.0
2007-10-16 07:26:00,1.86527,1.8653,1.86507,1.8652,7000000.0
2007-10-16 07:27:00,1.86534,1.86544,1.86508,1.86508,7000000.0
2007-10-16 07:28:00,1.86474,1.86474,1.86365,1.86365,7000000.0
2007-10-16 07:29:00,1.86354,1.86387,1.86354,1.86373,8000000.0
2007-10-16 07:30:00,1.8638,1.86444,1.8638,1.86435,8000000.0
2007-10-16 07:31:00,1.86453,1.86453,1.8642,1.8642,7000000.0
2007-10-16 07:32:00,1.86432,1.86432,1.86379,1.86389,9000000.0
2007-10-16 07:33:00,1.86387,1.86409,1.86387,1.86406,8000000.0
2007-10-16 07:34:00,1.8641,1.86433,1.8641,1.86411,11000000.0
2007-10-16 07:35:00,1.86426,1.86435,1.86416,1.86435,8000000.0
2007-10-16 07:36:00,1.8642,1.8642,1.86363,1.86363,7000000.0
2007-10-16 07:37:00,1.86385,1.86432,1.86385,1.86432,7000000.0
2007-10-16 07:38:00,1.86482,1.86482,1.86433,1.86469,11000000.0
2007-10-16 07:39:00,1.86471,1.86486,1.86465,1.86483,7000000.0
2007-10-16 07:40:00,1.86461,1.86493,1.86461,1.86484,8000000.0
2007-10-16 07:41:00,1.86484,1.86486,1.86463,1.86475,9000000.0
2007-10-16 07:42:00,1.86468,1.86471,1.86456,1.86459,11000000.0
2007-10-16 07:43:00,1.86465,1.86496,1.86465,1.86496,7000000.0
2007-10-16 07:44:00,1.86502,1.86502,1.8648,1.86495,7000000.0
2007-10-16 07:45:00,1.865,1.865,1.86449,1.86449,7000000.0
2007-10-16 07:46:00,1.86425,1.86477,1.86425,1.86476,10000000.0
2007-10-16 07:47:00,1.86477,1.86477,1.86454,1.86466,7000000.0
2007-10-16 07:48:00,1.8644,1.86469,1.8644,1.86455,8000000.0
2007-10-16 07:49:00,1.8645,1.86475,1.86441,1.86456,8000000.0
2007-10-16 07:50:00,1.86464,1.86471,1.86436,1.86436,7000000.0
2007-10-16 07:51:00,1.86439,1.86439,1.86363,1.86363,8000000.0
2007-10-16 07:52:00,1.86324,1.86345,1.86324,1.86343,10000000.0
2007-10-16 07:53:00,1.86298,1.8633,1.86296,1.86296,11000000.0
2007-10-16 07:54:00,1.86272,1.86272,1.8621,1.8621,9000000.0
2007-10-16 07:55:00,1.8623,1.86251,1.8623,1.86231,9000000.0
2007-10-16 07:56:00,1.8621,1.8622,1.86202,1.86202,9000000.0
2007-10-16 07:57:00,1.86193,1.86219,1.86193,1.86199,7000000.0
2007-10-16 07:58:00,1.86254,1.86321,1.86254,1.86321,7000000.0
2007-10-16 07:59:00,1.86266,1.86266,1.86152,1.86244,7000000.0
2007-10-16 08:00:00,1.86249,1.86291,1.86249,1.86284,8000000.0
2007-10-16 08:01:00,1.86297,1.86297,1.86249,1.86267,10000000.0
2007-10-16 08:02:00,1.86214,1.86228,1.86214,1.86217,7000000.0
2007-10-16 08:03:00,1.86197,1.86211,1.86174,1.86189,8000000.0
2007-10-16 08:04:00,1.86177,1.86218,1.86177,1.86206,8000000.0
2007-10-16 08:05:00,1.86235,1.86235,1.86221,1.86231,8000000.0
2007-10-16 08:06:00,1.86229,1.86241,1.86227,1.86234,7000000.0
2007-10-16 08:07:00,1.86271,1.86271,1.86248,1.86262,7000000.0
2007-10-16 08:08:00,1.8625,1.86259,1.86228,1.86259,7000000.0
2007-10-16 08:09:00,1.86286,1.86319,1.86286,1.86319,7000000.0
2007-10-16 08:10:00,1.86308,1.86308,1.86266,1.86266,7000000.0
2007-10-16 08:11:00,1.86284,1.86348,1.8628,1.86341,8000000.0
2007-10-16 08:12:00,1.86362,1.8637,1.86351,1.86369,9000000.0
2007-10-16 08:13:00,1.86343,1.86368,1.86343,1.86368,7000000.0
2007-10-16 08:14:00,1.86344,1.86344,1.86299,1.86312,9000000.0
2007-10-16 08:15:00,1.86307,1.86307,1.8629,1.863,8000000.0
2007-10-16 08:16:00,1.86298,1.86298,1.86253,1.86261,11000000.0
2007-10-16 08:17:00,1.86257,1.86275,1.86229,1.86229,7000000.0
2007-10-16 08:18:00,1.86219,1.86241,1.86212,1.86223,9000000.0
2007-10-16 08:19:00,1.86204,1.86246,1.86204,1.86246,7000000.0
2007-10-16 08:20:00,1.86249,1.86277,1.86192,1.86255,8000000.0
2007-10-16 08:21:00,1.86271,1.86278,1.86256,1.86256,8000000.0
2007-10-16 08:22:00,1.86266,1.86296,1.86266,1.86275,8000000.0
2007-10-16 08:23:00,1.86276,1.86294,1.86276,1.8629,7000000.0
2007-10-16 08:24:00,1.86295,1.86295,1.86274,1.8629,7000000.0
2007-10-16 08:25:00,1.86295,1.86327,1.86289,1.86327,8000000.0
2007-10-16 08:26:00,1.86337,1.86337,1.86283,1.86283,7000000.0
2007-10-16 08:27:00,1.86324,1.86324,1.86296,1.86316,10000000.0
2007-10-16 08:28:00,1.86308,1.86308,1.86282,1.86286,7000000.0
2007-10-16 08:29:00,1.86272,1.86272,1.86219,1.86219,10000000.0
2007-10-16 08:30:00,1.86239,1.86239,1.86197,1.86197,7000000.0
2007-10-16 08:31:00,1.86208,1.86208,1.86166,1.86172,10000000.0
2007-10-16 08:32:00,1.86135,1.86186,1.86132,1.86186,8000000.0
2007-10-16 08:33:00,1.86211,1.86221,1.86211,1.86218,7000000.0
2007-10-16 08:34:00,1.8622,1.86242,1.8622,1.86242,9000000.0
2007-10-16 08:35:00,1.86253,1.86269,1.86192,1.86269,9000000.0
2007-10-16 08:36:00,1.86322,1.86339,1.86308,1.86339,8000000.0
2007-10-16 08:37:00,1.86349,1.86353,1.86334,1.86353,9000000.0
2007-10-16 08:38:00,1.86339,1.86356,1.86339,1.8635,10000000.0
2007-10-16 08:39:00,1.86355,1.86355,1.86317,1.86317,11000000.0
2007-10-16 08:40:00,1.8631,1.8631,1.86283,1.86283,8000000.0
2007-10-16 08:41:00,1.86269,1.86293,1.86265,1.86265,11000000.0
2007-10-16 08:42:00,1.86263,1.86263,1.86229,1.86256,10000000.0
2007-10-16 08:43:00,1.86245,1.86257,1.86233,1.86257,8000000.0
2007-10-16 08:44:00,1.86242,1.86286,1.86242,1.86286,10000000.0
2007-10-16 08:45:00,1.86275,1.86285,1.86262,1.86285,8000000.0
2007-10-16 08:46:00,1.86286,1.86334,1.86163,1.86334,8000000.0
2007-10-16 08:47:00,1.86324,1.86335,1.86316,1.86324,7000000.0
2007-10-16 08:48:00,1.86318,1.86323,1.86301,1.86323,10000000.0
2007-10-16 08:49:00,1.86336,1.86377,1.86336,1.86377,11000000.0
2007-10-16 08:50:00,1.86413,1.86534,1.86413,1.86534,7000000.0
2007-10-16 08:51:00,1.86512,1.86523,1.86503,1.86506,8000000.0
2007-10-16 08:52:00,1.86522,1.86556,1.86522,1.86547,9000000.0
2007-10-16 08:53:00,1.86553,1.86578,1.86476,1.86485,8000000.0
2007-10-16 08:54:00,1.86502,1.86571,1.86502,1.86571,8000000.0
2007-10-16 08:55:00,1.86594,1.86634,1.86594,1.86634,8000000.0
2007-10-16 08:56:00,1.86633,1.86721,1.86633,1.86721,7000000.0
2007-10-16 08:57:00,1.86734,1.86734,1.86722,1.86723,8000000.0
2007-10-16 08:58:00,1.8666,1.86679,1.86647,1.86679,7000000.0
2007-10-16 08:59:00,1.86679,1.86695,1.86671,1.86695,7000000.0
2007-10-16 09:00:00,1.86698,1.86698,1.86673,1.86689,8000000.0
2007-10-16 09:01:00,1.86714,1.86815,1.86714,1.8681,9000000.0
2007-10-16 09:02:00,1.86785,1.86841,1.8678,1.86841,10000000.0
2007-10-16 09:03:00,1.86866,1.86889,1.86866,1.86879,7000000.0
2007-10-16 09:04:00,1.86897,1.87009,1.86897,1.87009,7000000.0
2007-10-16 09:05:00,1.87081,1.87141,1.87081,1.8714,7000000.0
2007-10-16 09:06:00,1.87166,1.87186,1.87158,1.87165,11000000.0
2007-10-16 09:07:00,1.87193,1.87196,1.87133,1.87133,8000000.0
2007-10-16 09:08:00,1.87147,1.87192,1.87147,1.87172,7000000.0
2007-10-16 09:09:00,1.87141,1.87141,1.87089,1.87122,11000000.0
2007-10-16 09:10:00,1.87104,1.87386,1.87104,1.87386,7000000.0
2007-10-16 09:11:00,1.87469,1.8766,1.87469,1.87616,9000000.0
2007-10-16 09:12:00,1.8757,1.87588,1.87543,1.87561,8000000.0
2007-10-16 09:13:00,1.87598,1.87622,1.87576,1.87622,9000000.0
2007-10-16 09:14:00,1.8769,1.8792,1.8769,1.87888,11000000.0
2007-10-16 09:15:00,1.88074,1.8837,1.88074,1.8837,7000000.0
2007-10-16 09:16:00,1.88498,1.88566,1.88436,1.88566,8000000.0
2007-10-16 09:17:00,1.88756,1.88954,1.88756,1.88816,11000000.0
2007-10-16 09:18:00,1.88711,1.88711,1.886,1.886,8000000.0
2007-10-16 09:19:00,1.88589,1.88589,1.88533,1.88533,7000000.0
2007-10-16 09:20:00,1.88541,1.88541,1.88378,1.88378,7000000.0
2007-10-16 09:21:00,1.88454,1.88526,1.88454,1.88525,8000000.0
2007-10-16 09:22:00,1.88594,1.88749,1.88594,1.88749,8000000.0
2007-10-16 09:23:00,1.88938,1.89116,1.88938,1.89073,7000000.0
2007-10-16 09:24:00,1.8927,1.89577,1.8927,1.89577,8000000.0
2007-10-16 09:25:00,1.89578,1.89584,1.89375,1.89375,7000000.0
2007-10-16 09:26:00,1.89257,1.89257,1.88982,1.88982,11000000.0
2007-10-16 09:27:00,1.8899,1.89015,1.88971,1.88981,11000000.0
2007-10-16 09:28:00,1.8894,1.8894,1.88762,1.88762,9000000.0
2007-10-16 09:29:00,1.88831,1.89,1.88831,1.88999,8000000.0
2007-10-16 09:30:00,1.89042,1.89059,1.88993,1.89059,7000000.0
2007-10-16 09:31:00,1.88984,1.89044,1.88984,1.88997,7000000.0
2007-10-16 09:32:00,1.89071,1.89201,1.89071,1.89201,7000000.0
2007-10-16 09:33:00,1.89288,1.89703,1.89288,1.89703,8000000.0
2007-10-16 09:34:00,1.89807,1.90225,1.89807,1.90225,7000000.0
2007-10-16 09:35:00,1.90304,1.90829,1.90294,1.90829,10000000.0
2007-10-16 09:36:00,1.90693,1.90693,1.90098,1.9011,8000000.0
2007-10-16 09:37:00,1.89941,1.89941,1.89269,1.89336,11000000.0
2007-10-16 09:38:00,1.89437,1.89559,1.89275,1.89559,11000000.0
2007-10-16 09:39:00,1.89793,1.89859,1.89793,1.89832,7000000.0
2007-10-16 09:40:00,1.89785,1.89861,1.89759,1.89861,9000000.0
2007-10-16 09:41:00,1.89876,1.89925,1.89807,1.89807,8000000.0
2007-10-16 09:42:00,1.89783,1.89785,1.89733,1.89733,10000000.0
2007-10-16 09:43:00,1.89761,1.89928,1.89761,1.89928,11000000.0
2007-10-16 09:44:00,1.89995,1.90029,1.89952,1.89952,8000000.0
2007-10-16 09:45:00,1.89903,1.89903,1.89821,1.89821,7000000.0
2007-10-16 09:46:00,1.89727,1.89727,1.89613,1.8967,11000000.0
2007-10-16 09:47:00,1.89718,1.89727,1.89696,1.89724,9000000.0
2007-10-16 09:48:00,1.89687,1.89687,1.89456,1.89456,7000000.0
2007-10-16 09:49:00,1.89359,1.8948,1.89359,1.8948,11000000.0
2007-10-16 09:50:00,1.89489,1.89499,1.89357,1.89357,8000000.0
2007-10-16 09:51:00,1.89154,1.8917,1.89118,1.89126,8000000.0
2007-10-16 09:52:00,1.89105,1.89242,1.89105,1.89242,8000000.0
2007-10-16 09:53:00,1.89297,1.89309,1.8928,1.89281,10000000.0
2007-10-16 09:54:00,1.89327,1.89368,1.89327,1.89368,10000000.0
2007-10-16 09:55:00,1.89372,1.89372,1.89171,1.89171,8000000.0
2007-10-16 09:56:00,1.89147,1.89286,1.89147,1.89286,10000000.0
2007-10-16 09:57:00,1.8932,1.89381,1.8932,1.89371,8000000.0
2007-10-16 09:58:00,1.89346,1.89346,1.89126,1.89126,8000000.0
2007-10-16 09:59:00,1.8912,1.89187,1.8912,1.89173,10000000.0
2007-10-16 10:00:00,1.89199,1.89199,1.89165,1.89169,10000000.0
2007-10-16 10:01:00,1.8919,1.89199,1.89179,1.89189,10000000.0
2007-10-16 10:02:00,1.89157,1.89161,1.89124,1.89124,10000000.0
2007-10-16 10:03:00,1.89101,1.89101,1.8908,1.89093,7000000.0
2007-10-16 10:04:00,1.89093,1.89102,1.89085,1.89095,7000000.0
2007-10-16 10:05:00,1.89085,1.89169,1.89085,1.89169,11000000.0
2007-10-16 10:06:00,1.89168,1.89224,1.89154,1.89224,7000000.0
2007-10-16 10:07:00,1.89292,1.89299,1.89257,1.89299,7000000.0
2007-10-16 10:08:00,1.89177,1.89193,1.89145,1.89193,7000000.0
2007-10-16 10:09:00,1.89201,1.89201,1.89161,1.89185,7000000.0
2007-10-16 10:10:00,1.89194,1.89194,1.89154,1.89156,7000000.0
2007-10-16 10:11:00,1.89107,1.89134,1.89078,1.89134,7000000.0
2007-10-16 10:12:00,1.89163,1.89275,1.89163,1.89192,8000000.0
2007-10-16 10:13:00,1.89204,1.89253,1.89204,1.89213,8000000.0
2007-10-16 10:14:00,1.89163,1.89163,1.89079,1.89079,7000000.0
2007-10-16 10:15:00,1.89064,1.89064,1.89039,1.89049,10000000.0
2007-10-16 10:16:00,1.89016,1.89104,1.89016,1.89104,7000000.0
2007-10-16 10:17:00,1.89061,1.89061,1.88914,1.88918,11000000.0
2007-10-16 10:18:00,1.88925,1.88925,1.88769,1.88769,8000000.0
2007-10-16 10:19:00,1.8873,1.88787,1.8873,1.88763,9000000.0
2007-10-16 10:20:00,1.88779,1.88829,1.88779,1.88809,7000000.0
2007-10-16 10:21:00,1.88813,1.88887,1.88813,1.88887,8000000.0
2007-10-16 10:22:00,1.88884,1.88885,1.88871,1.88885,7000000.0
2007-10-16 10:23:00,1.88905,1.8904,1.88905,1.8904,7000000.0
2007-10-16 10:24:00,1.89106,1.89106,1.89034,1.89042,7000000.0
2007-10-16 10:25:00,1.89,1.89029,1.88996,1.89012,9000000.0
2007-10-16 10:26:00,1.88903,1.88939,1.88893,1.88921,11000000.0
2007-10-16 10:27:00,1.88938,1.88946,1.88917,1.88946,8000000.0
2007-10-16 10:28:00,1.88883,1.88891,1.8884,1.8884,9000000.0
2007-10-16 10:29:00,1.88823,1.8886,1.88823,1.88841,8000000.0
2007-10-16 10:30:00,1.88858,1.88928,1.88858,1.88907,8000000.0
2007-10-16 10:31:00,1.88856,1.88875,1.88802,1.88802,7000000.0
2007-10-16 10:32:00,1.88802,1.8882,1.88763,1.88809,9000000.0
2007-10-16 10:33:00,1.88771,1.88778,1.88752,1.88778,7000000.0
2007-10-16 10:34:00,1.88747,1.88747,1.88637,1.88637,7000000.0
2007-10-16 10:35:00,1.88555,1.88555,1.88443,1.88449,7000000.0
2007-10-16 10:36:00,1.88408,1.88432,1.88339,1.88339,8000000.0
2007-10-16 10:37:00,1.88254,1.88294,1.88221,1.88294,8000000.0
2007-10-16 10:38:00,1.88358,1.88553,1.88358,1.88553,10000000.0
2007-10-16 10:39:00,1.88638,1.88657,1.88549,1.88549,8000000.0
2007-10-16 10:40:00,1.88552,1.88643,1.88552,1.88643,7000000.0
2007-10-16 10:41:00,1.88574,1.8871,1.88574,1.8871,9000000.0
2007-10-16 10:42:00,1.88752,1.88884,1.88752,1.88884,7000000.0
2007-10-16 10:43:00,1.89032,1.89032,1.88953,1.88953,10000000.0
2007-10-16 10:44:00,1.88986,1.8909,1.88986,1.8909,7000000.0
2007-10-16 10:45:00,1.89103,1.89135,1.89103,1.89135,8000000.0
2007-10-16 10:46:00,1.89121,1.89141,1.89061,1.89061,8000000.0
2007-10-16 10:47:00,1.89023,1.89034,1.88986,1.89034,7000000.0
2007-10-16 10:48:00,1.89074,1.8908,1.89002,1.89002,8000000.0
2007-10-16 10:49:00,1.89013,1.89013,1.88991,1.89008,9000000.0
2007-10-16 10:50:00,1.88983,1.89003,1.88957,1.88957,8000000.0
2007-10-16 10:51:00,1.88942,1.88959,1.88911,1.88959,9000000.0
2007-10-16 10:52:00,1.88999,1.89049,1.88999,1.89043,8000000.0
2007-10-16 10:53:00,1.89053,1.89073,1.89031,1.89031,9000000.0
2007-10-16 10:54:00,1.89048,1.89048,1.89025,1.89037,10000000.0
2007-10-16 10:55:00,1.89062,1.89064,1.88894,1.88894,7000000.0
2007-10-16 10:56:00,1.88828,1.88828,1.88613,1.888,7000000.0
2007-10-16 10:57:00,1.88871,1.88917,1.88864,1.88917,8000000.0
2007-10-16 10:58:00,1.88927,1.88956,1.88922,1.88953,7000000.0
2007-10-16 10:59:00,1.88892,1.88897,1.88837,1.88837,11000000.0
2007-10-16 11:00:00,1.88823,1.88845,1.88696,1.88696,7000000.0
2007-10-16 11:01:00,1.88803,1.88812,1.88794,1.88812,8000000.0
2007-10-16 11:02:00,1.88819,1.88864,1.88815,1.88857,7000000.0
2007-10-16 11:03:00,1.88867,1.88882,1.88867,1.88882,11000000.0
2007-10-16 11:04:00,1.889,1.88928,1.889,1.88924,11000000.0
2007-10-16 11:05:00,1.88954,1.88964,1.88929,1.88942,7000000.0
2007-10-16 11:06:00,1.88918,1.89035,1.88918,1.89035,8000000.0
2007-10-16 11:07:00,1.8904,1.89135,1.8904,1.89123,7000000.0
2007-10-16 11:08:00,1.89121,1.89121,1.89033,1.89033,9000000.0
2007-10-16 11:09:00,1.89025,1.89051,1.89025,1.89051,8000000.0
2007-10-16 11:10:00,1.88993,1.88993,1.88956,1.88988,8000000.0
2007-10-16 11:11:00,1.89025,1.89104,1.89025,1.89044,10000000.0
2007-10-16 11:12:00,1.891,1.8912,1.89094,1.8912,7000000.0
2007-10-16 11:13:00,1.89134,1.89144,1.8911,1.8913,11000000.0
2007-10-16 11:14:00,1.89151,1.89155,1.89133,1.89142,11000000.0
2007-10-16 11:15:00,1.8918,1.89183,1.89157,1.89183,7000000.0
2007-10-16 11:16:00,1.89203,1.89257,1.89203,1.89257,7000000.0
2007-10-16 11:17:00,1.89368,1.89369,1.89297,1.89297,7000000.0
2007-10-16 11:18:00,1.89241,1.89313,1.89241,1.89313,10000000.0
2007-10-16 11:19:00,1.89354,1.89428,1.89354,1.89396,11000000.0
2007-10-16 11:20:00,1.89397,1.89468,1.89397,1.89468,8000000.0
2007-10-16 11:21:00,1.89452,1.89479,1.89423,1.89479,7000000.0
2007-10-16 11:22:00,1.895,1.89574,1.895,1.89574,8000000.0
2007-10-16 11:23:00,1.89559,1.89582,1.89546,1.89546,8000000.0
2007-10-16 11:24:00,1.89558,1.89569,1.89548,1.89569,7000000.0
2007-10-16 11:25:00,1.89578,1.89753,1.8957,1.89753,8000000.0
2007-10-16 11:26:00,1.89852,1.89852,1.8979,1.89817,11000000.0
2007-10-16 11:27:00,1.89797,1.8981,1.89723,1.89723,8000000.0
2007-10-16 11:28:00,1.89694,1.89694,1.89647,1.89649,7000000.0
2007-10-16 11:29:00,1.89566,1.8957,1.8953,1.8953,8000000.0
2007-10-16 11:30:00,1.89475,1.89475,1.89445,1.89453,7000000.0
2007-10-16 11:31:00,1.89475,1.89669,1.89474,1.89669,11000000.0
2007-10-16 11:32:00,1.89671,1.89671,1.89562,1.89562,11000000.0
2007-10-16 11:33:00,1.89543,1.89543,1.89464,1.89464,7000000.0
2007-10-16 11:34:00,1.8941,1.8941,1.89386,1.89398,7000000.0
2007-10-16 11:35:00,1.89351,1.89351,1.8928,1.89285,10000000.0
2007-10-16 11:36:00,1.89295,1.89306,1.8929,1.89301,8000000.0
2007-10-16 11:37:00,1.89297,1.89461,1.89275,1.89461,8000000.0
2007-10-16 11:38:00,1.8941,1.89428,1.89409,1.89412,9000000.0
2007-10-16 11:39:00,1.89387,1.8941,1.89387,1.8941,9000000.0
2007-10-16 11:40:00,1.89362,1.89362,1.8927,1.89276,11000000.0
2007-10-16 11:41:00,1.89278,1.89319,1.89278,1.89319,11000000.0
2007-10-16 11:42:00,1.89345,1.89388,1.89343,1.89343,11000000.0
2007-10-16 11:43:00,1.89348,1.89413,1.89348,1.89403,7000000.0
2007-10-16 11:44:00,1.89436,1.89469,1.89436,1.89439,7000000.0
2007-10-16 11:45:00,1.89413,1.89514,1.89413,1.89514,11000000.0
2007-10-16 11:46:00,1.89597,1.89643,1.89597,1.89612,7000000.0
2007-10-16 11:47:00,1.89611,1.89611,1.89558,1.89576,9000000.0
2007-10-16 11:48:00,1.89555,1.89595,1.89555,1.89588,10000000.0
2007-10-16 11:49:00,1.89591,1.89632,1.89591,1.89596,7000000.0
2007-10-16 11:50:00,1.89548,1.8959,1.89536,1.89586,7000000.0
2007-10-16 11:51:00,1.89547,1.89547,1.89484,1.8954,8000000.0
2007-10-16 11:52:00,1.89564,1.89578,1.89561,1.89578,10000000.0
2007-10-16 11:53:00,1.89589,1.89618,1.89566,1.89566,10000000.0
2007-10-16 11:54:00,1.89557,1.89597,1.89557,1.89597,9000000.0
2007-10-16 11:55:00,1.89604,1.89668,1.89604,1.89655,8000000.0
2007-10-16 11:56:00,1.89675,1.89719,1.89675,1.89719,11000000.0
2007-10-16 11:57:00,1.89701,1.89701,1.89577,1.89577,8000000.0
2007-10-16 11:58:00,1.89558,1.89562,1.89543,1.89543,9000000.0
2007-10-16 11:59:00,1.8957,1.89683,1.8957,1.89683,7000000.0
2007-10-16 12:00:00,1.89709,1.89719,1.89689,1.89689,7000000.0
2007-10-16 12:01:00,1.89622,1.89645,1.89622,1.89641,10000000.0
2007-10-16 12:02:00,1.8965,1.8965,1.89627,1.89627,10000000.0
2007-10-16 12:03:00,1.89596,1.89596,1.89578,1.89595,7000000.0
2007-10-16 12:04:00,1.89594,1.89594,1.89576,1.89592,9000000.0
2007-10-16 12:05:00,1.8962,1.89655,1.89604,1.89655,11000000.0
2007-10-16 12:06:00,1.89678,1.89678,1.89584,1.89584,7000000.0
2007-10-16 12:07:00,1.89595,1.89682,1.89595,1.89673,7000000.0
2007-10-16 12:08:00,1.89679,1.8971,1.89635,1.89635,9000000.0
2007-10-16 12:09:00,1.89654,1.89684,1.89654,1.89662,8000000.0
2007-10-16 12:10:00,1.89692,1.89697,1.89675,1.89675,8000000.0
2007-10-16 12:11:00,1.89663,1.89677,1.89646,1.89664,7000000.0
2007-10-16 12:12:00,1.89676,1.89693,1.89617,1.89617,7000000.0
2007-10-16 12:13:00,1.89648,1.8968,1.89635,1.89672,10000000.0
2007-10-16 12:14:00,1.89695,1.89712,1.89685,1.89685,8000000.0
2007-10-16 12:15:00,1.89704,1.89835,1.89704,1.89835,8000000.0
2007-10-16 12:16:00,1.89865,1.89865,1.89837,1.89864,8000000.0
2007-10-16 12:17:00,1.89851,1.89851,1.89825,1.89844,8000000.0
2007-10-16 12:18:00,1.89857,1.89857,1.89835,1.89841,11000000.0
2007-10-16 12:19:00,1.89832,1.89856,1.89832,1.89856,9000000.0
2007-10-16 12:20:00,1.89827,1.89827,1.89739,1.89739,10000000.0
2007-10-16 12:21:00,1.89721,1.89736,1.89518,1.89518,7000000.0
2007-10-16 12:22:00,1.8969,1.89708,1.89669,1.89686,8000000.0
2007-10-16 12:23:00,1.89711,1.89716,1.89693,1.89693,7000000.0
2007-10-16 12:24:00,1.89678,1.89678,1.89663,1.89669,7000000.0
2007-10-16 12:25:00,1.89673,1.89693,1.89647,1.89693,9000000.0
2007-10-16 12:26:00,1.89708,1.89726,1.89674,1.89726,8000000.0
2007-10-16 12:27:00,1.89736,1.8975,1.89715,1.8975,10000000.0
2007-10-16 12:28:00,1.89757,1.89757,1.89712,1.89726,9000000.0
2007-10-16 12:29:00,1.89709,1.89733,1.89696,1.89733,9000000.0
2007-10-16 12:30:00,1.89761,1.89773,1.89739,1.89769,7000000.0
2007-10-16 12:31:00,1.89782,1.89805,1.89768,1.89772,11000000.0
2007-10-16 12:32:00,1.89747,1.89795,1.89747,1.89747,7000000.0
2007-10-16 12:33:00,1.89754,1.8982,1.89754,1.89812,7000000.0
2007-10-16 12:34:00,1.89802,1.89802,1.89773,1.89796,7000000.0
2007-10-16 12:35:00,1.8983,1.89832,1.89817,1.8983,8000000.0
2007-10-16 12:36:00,1.89851,1.89851,1.8983,1.89833,8000000.0
2007-10-16 12:37:00,1.89825,1.89852,1.89825,1.89834,9000000.0
2007-10-16 12:38:00,1.89831,1.89884,1.89831,1.89884,8000000.0
2007-10-16 12:39:00,1.89849,1.89859,1.89838,1.89853,9000000.0
2007-10-16 12:40:00,1.89839,1.89855,1.89834,1.89836,7000000.0
2007-10-16 12:41:00,1.89873,1.89931,1.89873,1.89898,8000000.0
2007-10-16 12:42:00,1.8986,1.8986,1.89821,1.89829,9000000.0
2007-10-16 12:43:00,1.89834,1.89834,1.89742,1.89742,9000000.0
2007-10-16 12:44:00,1.89744,1.89744,1.89637,1.89637,8000000.0
2007-10-16 12:45:00,1.89588,1.89588,1.89496,1.8951,10000000.0
2007-10-16 12:46:00,1.89495,1.89501,1.89484,1.89486,9000000.0
2007-10-16 12:47:00,1.89502,1.89511,1.89496,1.895,10000000.0
2007-10-16 12:48:00,1.89445,1.89482,1.89445,1.89462,11000000.0
2007-10-16 12:49:00,1.8946,1.8946,1.89391,1.89391,7000000.0
2007-10-16 12:50:00,1.89383,1.89383,1.89311,1.89311,7000000.0
2007-10-16 12:51:00,1.89364,1.89423,1.89364,1.89423,8000000.0
2007-10-16 12:52:00,1.89405,1.89405,1.89353,1.89355,11000000.0
2007-10-16 12:53:00,1.8932,1.8932,1.8927,1.8927,8000000.0
2007-10-16 12:54:00,1.89347,1.8935,1.89251,1.89251,7000000.0
2007-10-16 12:55:00,1.89237,1.89259,1.89233,1.89259,8000000.0
2007-10-16 12:56:00,1.89226,1.89226,1.8901,1.8901,7000000.0
2007-10-16 12:57:00,1.88965,1.88965,1.88825,1.88825,7000000.0
2007-10-16 12:58:00,1.88789,1.88906,1.88789,1.88906,8000000.0
2007-10-16 12:59:00,1.88931,1.89006,1.88931,1.89006,7000000.0
2007-10-16 13:00:00,1.88998,1.89085,1.88998,1.89085,8000000.0
2007-10-16 13:01:00,1.89113,1.89333,1.89113,1.89319,8000000.0
2007-10-16 13:02:00,1.89291,1.89375,1.89272,1.89375,7000000.0
2007-10-16 13:03:00,1.8939,1.89452,1.8939,1.89452,8000000.0
2007-10-16 13:04:00,1.89445,1.89445,1.89379,1.89379,7000000.0
2007-10-16 13:05:00,1.89344,1.89359,1.89307,1.89307,8000000.0
2007-10-16 13:06:00,1.89379,1.89412,1.89379,1.89387,7000000.0
2007-10-16 13:07:00,1.89286,1.89373,1.89286,1.89373,7000000.0
2007-10-16 13:08:00,1.8938,1.89398,1.89366,1.89371,10000000.0
2007-10-16 13:09:00,1.89378,1.89388,1.89344,1.89385,7000000.0
2007-10-16 13:10:00,1.89411,1.8944,1.89384,1.8944,9000000.0
2007-10-16 13:11:00,1.89443,1.89454,1.89415,1.89454,8000000.0
2007-10-16 13:12:00,1.89505,1.89509,1.89477,1.895,8000000.0
2007-10-16 13:13:00,1.89446,1.89452,1.89439,1.89449,9000000.0
2007-10-16 13:14:00,1.89483,1.89598,1.89483,1.89598,7000000.0
2007-10-16 13:15:00,1.89647,1.89737,1.89647,1.89737,8000000.0
2007-10-16 13:16:00,1.89732,1.89732,1.89682,1.89688,8000000.0
2007-10-16 13:17:00,1.89702,1.89744,1.89702,1.89731,9000000.0
2007-10-16 13:18:00,1.897,1.89706,1.89559,1.89559,10000000.0
2007-10-16 13:19:00,1.89536,1.89625,1.89536,1.89625,8000000.0
2007-10-16 13:20:00,1.89658,1.89671,1.89652,1.89662,8000000.0
2007-10-16 13:21:00,1.89677,1.89694,1.89677,1.89691,7000000.0
2007-10-16 13:22:00,1.8965,1.89679,1.89645,1.89663,11000000.0
2007-10-16 13:23:00,1.89647,1.89722,1.89645,1.89722,8000000.0
2007-10-16 13:24:00,1.89738,1.89744,1.89718,1.89718,7000000.0
2007-10-16 13:25:00,1.89698,1.89735,1.89698,1.89735,11000000.0
2007-10-16 13:26:00,1.89739,1.89739,1.89719,1.89725,10000000.0
2007-10-16 13:27:00,1.89673,1.89673,1.89532,1.89537,8000000.0
2007-10-16 13:28:00,1.8951,1.8951,1.89311,1.89315,21000000.0
2007-10-16 13:29:00,1.89231,1.89231,1.89167,1.89167,17000000.0
2007-10-16 13:30:00,1.89161,1.89167,1.89154,1.89154,7000000.0
2007-10-16 13:31:00,1.89153,1.8919,1.89149,1.8919,9000000.0
2007-10-16 13:32:00,1.89175,1.89176,1.89153,1.89176,14000000.0
2007-10-16 13:33:00,1.89184,1.89192,1.89175,1.89191,14000000.0
2007-10-16 13:34:00,1.8921,1.8921,1.8918,1.89181,31000000.0
2007-10-16 13:35:00,1.89178,1.8919,1.89178,1.8919,17000000.0
2007-10-16 13:36:00,1.89207,1.89215,1.89202,1.89215,24000000.0
2007-10-16 13:37:00,1.89215,1.89247,1.89208,1.89247,10000000.0
2007-10-16 13:38:00,1.89267,1.89285,1.89259,1.89284,18000000.0
2007-10-16 13:39:00,1.89294,1.8931,1.89267,1.89267,15000000.0
2007-10-16 13:40:00,1.8929,1.89315,1.8929,1.89312,29000000.0
2007-10-16 13:41:00,1.89314,1.8934,1.89304,1.8934,13000000.0
2007-10-16 13:42:00,1.89337,1.89338,1.8932,1.89335,8000000.0
2007-10-16 13:43:00,1.89346,1.89362,1.89344,1.8936,10000000.0
2007-10-16 13:44:00,1.8935,1.89366,1.89328,1.89366,26000000.0
2007-10-16 13:45:00,1.89395,1.89496,1.89395,1.89496,22000000.0
2007-10-16 13:46:00,1.89482,1.89482,1.89404,1.89404,19000000.0
2007-10-16 13:47:00,1.89367,1.89391,1.8934,1.89369,17000000.0
2007-10-16 13:48:00,1.89365,1.89371,1.89356,1.89356,22000000.0
2007-10-16 13:49:00,1.89366,1.89366,1.89332,1.89332,24000000.0
2007-10-16 13:50:00,1.89364,1.89364,1.89276,1.89276,15000000.0
2007-10-16 13:51:00,1.89222,1.89222,1.89151,1.89151,22000000.0
2007-10-16 13:52:00,1.89126,1.89134,1.891,1.891,32000000.0
2007-10-16 13:53:00,1.89125,1.89162,1.89125,1.89162,28000000.0
2007-10-16 13:54:00,1.89252,1.89353,1.89252,1.89353,31000000.0
2007-10-16 13:55:00,1.89289,1.89289,1.89246,1.89246,20000000.0
2007-10-16 13:56:00,1.89258,1.8927,1.89253,1.89268,24000000.0
2007-10-16 13:57:00,1.89242,1.893,1.89242,1.89271,34000000.0
2007-10-16 13:58:00,1.89239,1.89252,1.89238,1.89238,16000000.0
2007-10-16 13:59:00,1.89238,1.89238,1.89217,1.89217,30000000.0
2007-10-16 14:00:00,1.89218,1.89235,1.89192,1.89192,39000000.0
2007-10-16 14:01:00,1.89193,1.89193,1.89153,1.8919,30000000.0
2007-10-16 14:02:00,1.89206,1.89223,1.89205,1.89205,19000000.0
2007-10-16 14:03:00,1.8923,1.89252,1.89224,1.89252,23000000.0
2007-10-16 14:04:00,1.89257,1.89297,1.89257,1.89294,33000000.0
2007-10-16 14:05:00,1.89296,1.89296,1.8924,1.8924,28000000.0
2007-10-16 14:06:00,1.89241,1.89268,1.89237,1.89268,31000000.0
2007-10-16 14:07:00,1.89286,1.89287,1.89258,1.89258,31000000.0
2007-10-16 14:08:00,1.89234,1.89243,1.89225,1.89236,27000000.0
2007-10-16 14:09:00,1.8924,1.8924,1.89216,1.89239,27000000.0
2007-10-16 14:10:00,1.89183,1.89217,1.89183,1.89217,24000000.0
2007-10-16 14:11:00,1.89238,1.89247,1.89229,1.89229,21000000.0
2007-10-16 14:12:00,1.89202,1.89214,1.89193,1.89193,22000000.0
2007-10-16 14:13:00,1.892,1.8928,1.892,1.89274,13000000.0
2007-10-16 14:14:00,1.89257,1.89276,1.89248,1.89262,21000000.0
2007-10-16 14:15:00,1.89277,1.89296,1.89262,1.89262,25000000.0
2007-10-16 14:16:00,1.89242,1.8929,1.89242,1.8929,26000000.0
2007-10-16 14:17:00,1.89277,1.89282,1.8925,1.89282,32000000.0
2007-10-16 14:18:00,1.89287,1.89334,1.89287,1.89334,27000000.0
2007-10-16 14:19:00,1.89329,1.89335,1.89308,1.89308,35000000.0
2007-10-16 14:20:00,1.89327,1.89339,1.89321,1.89329,32000000.0
2007-10-16 14:21:00,1.89319,1.89319,1.89273,1.89282,39000000.0
2007-10-16 14:22:00,1.8929,1.8934,1.89285,1.89286,22000000.0
2007-10-16 14:23:00,1.89314,1.89319,1.89263,1.89295,40000000.0
2007-10-16 14:24:00,1.89297,1.89317,1.89292,1.89317,10000000.0
2007-10-16 14:25:00,1.89339,1.8946,1.89339,1.8946,35000000.0
2007-10-16 14:26:00,1.89472,1.89472,1.89437,1.89437,18000000.0
2007-10-16 14:27:00,1.89455,1.89485,1.89448,1.89448,28000000.0
2007-10-16 14:28:00,1.89482,1.89484,1.89421,1.89471,21000000.0
2007-10-16 14:29:00,1.89485,1.89493,1.89443,1.89493,16000000.0
2007-10-16 14:30:00,1.89535,1.89535,1.89479,1.89479,25000000.0
2007-10-16 14:31:00,1.89487,1.89487,1.89417,1.89417,26000000.0
2007-10-16 14:32:00,1.89415,1.89415,1.89395,1.89404,32000000.0
2007-10-16 14:33:00,1.89432,1.89443,1.89406,1.89406,20000000.0
2007-10-16 14:34:00,1.89415,1.89431,1.89413,1.89413,25000000.0
2007-10-16 14:35:00,1.89407,1.89407,1.89385,1.89386,23000000.0
2007-10-16 14:36:00,1.8937,1.8937,1.89328,1.89348,11000000.0
2007-10-16 14:37:00,1.89363,1.89363,1.8933,1.89331,41000000.0
2007-10-16 14:38:00,1.89345,1.89345,1.89325,1.89335,54000000.0
2007-10-16 14:39:00,1.89332,1.89351,1.89329,1.89351,36000000.0
2007-10-16 14:40:00,1.89389,1.89406,1.89389,1.89401,36000000.0
2007-10-16 14:41:00,1.8944,1.89499,1.8944,1.89499,41000000.0
2007-10-16 14:42:00,1.89561,1.89576,1.89546,1.89564,19000000.0
2007-10-16 14:43:00,1.89554,1.89579,1.89546,1.89562,20000000.0
2007-10-16 14:44:00,1.89549,1.89565,1.89542,1.89565,25000000.0
2007-10-16 14:45:00,1.8955,1.89554,1.89541,1.89553,33000000.0
2007-10-16 14:46:00,1.89525,1.89525,1.89473,1.89473,11000000.0
2007-10-16 14:47:00,1.89452,1.89551,1.89446,1.89551,7000000.0
2007-10-16 14:48:00,1.89553,1.89553,1.89506,1.89506,21000000.0
2007-10-16 14:49:00,1.89532,1.89565,1.89532,1.89549,32000000.0
2007-10-16 14:50:00,1.89617,1.8966,1.89617,1.89641,33000000.0
2007-10-16 14:51:00,1.89667,1.89677,1.89653,1.89666,37000000.0
2007-10-16 14:52:00,1.89661,1.89665,1.89644,1.89665,17000000.0
2007-10-16 14:53:00,1.89688,1.89692,1.89655,1.89692,22000000.0
2007-10-16 14:54:00,1.89727,1.89736,1.89716,1.89736,17000000.0
2007-10-16 14:55:00,1.89683,1.89686,1.89668,1.89686,7000000.0
2007-10-16 14:56:00,1.89653,1.89668,1.89653,1.89663,21000000.0
2007-10-16 14:57:00,1.89662,1.89662,1.89611,1.89611,12000000.0
2007-10-16 14:58:00,1.89591,1.89615,1.8954,1.8954,31000000.0
2007-10-16 14:59:00,1.89547,1.89555,1.89474,1.89474,20000000.0
2007-10-16 15:00:00,1.89566,1.89615,1.89557,1.8956,32000000.0
2007-10-16 15:01:00,1.89585,1.89697,1.89566,1.89697,14000000.0
2007-10-16 15:02:00,1.89781,1.89838,1.89781,1.89838,26000000.0
2007-10-16 15:03:00,1.89844,1.89844,1.89576,1.89576,30000000.0
2007-10-16 15:04:00,1.89558,1.89558,1.89492,1.89516,29000000.0
2007-10-16 15:05:00,1.89532,1.89585,1.89525,1.89527,28000000.0
2007-10-16 15:06:00,1.89498,1.89498,1.89404,1.8941,16000000.0
2007-10-16 15:07:00,1.89435,1.89472,1.89401,1.89472,26000000.0
2007-10-16 15:08:00,1.89533,1.89594,1.89533,1.89594,25000000.0
2007-10-16 15:09:00,1.89664,1.89757,1.89664,1.89745,34000000.0
2007-10-16 15:10:00,1.89661,1.8968,1.89657,1.89667,36000000.0
2007-10-16 15:11:00,1.89709,1.89747,1.89709,1.89724,27000000.0
2007-10-16 15:12:00,1.89718,1.89739,1.89718,1.8973,26000000.0
2007-10-16 15:13:00,1.8976,1.89777,1.89746,1.89774,41000000.0
2007-10-16 15:14:00,1.89762,1.89802,1.89745,1.89802,30000000.0
2007-10-16 15:15:00,1.89805,1.89805,1.89701,1.89701,21000000.0
2007-10-16 15:16:00,1.89675,1.89675,1.89599,1.89599,9000000.0
2007-10-16 15:17:00,1.89622,1.8966,1.89622,1.89639,26000000.0
2007-10-16 15:18:00,1.8956,1.8956,1.89497,1.89497,10000000.0
2007-10-16 15:19:00,1.89495,1.89588,1.89495,1.89588,16000000.0
2007-10-16 15:20:00,1.89679,1.89741,1.89679,1.89741,20000000.0
2007-10-16 15:21:00,1.89722,1.89788,1.89717,1.89717,12000000.0
2007-10-16 15:22:00,1.89679,1.89721,1.89679,1.8969,22000000.0
2007-10-16 15:23:00,1.89663,1.89742,1.89663,1.89742,36000000.0
2007-10-16 15:24:00,1.89758,1.89758,1.89681,1.89685,20000000.0
2007-10-16 15:25:00,1.89653,1.89673,1.89596,1.89596,14000000.0
2007-10-16 15:26:00,1.89612,1.89621,1.89581,1.8959,40000000.0
2007-10-16 15:27:00,1.89605,1.89678,1.89605,1.89658,32000000.0
2007-10-16 15:28:00,1.89664,1.89679,1.8965,1.89669,55000000.0
2007-10-16 15:29:00,1.89664,1.89664,1.89447,1.89622,47000000.0
2007-10-16 15:30:00,1.89432,1.89607,1.89399,1.89559,71000000.0
2007-10-16 15:31:00,1.89562,1.89562,1.89528,1.89528,58000000.0
2007-10-16 15:32:00,1.89529,1.89541,1.89526,1.89541,25000000.0
2007-10-16 15:33:00,1.89555,1.8957,1.89555,1.89569,32000000.0
2007-10-16 15:34:00,1.89608,1.89608,1.8956,1.8956,22000000.0
2007-10-16 15:35:00,1.89558,1.89567,1.89503,1.89567,30000000.0
2007-10-16 15:36:00,1.89687,1.89746,1.89687,1.89746,23000000.0
2007-10-16 15:37:00,1.89776,1.89889,1.89776,1.89889,24000000.0
2007-10-16 15:38:00,1.89947,1.90016,1.89942,1.90016,61000000.0
2007-10-16 15:39:00,1.90058,1.90112,1.90058,1.90101,40000000.0
2007-10-16 15:40:00,1.90118,1.90121,1.90091,1.90091,37000000.0
2007-10-16 15:41:00,1.90098,1.90195,1.90098,1.90195,43000000.0
2007-10-16 15:42:00,1.90204,1.9028,1.90204,1.9028,41000000.0
2007-10-16 15:43:00,1.9031,1.90486,1.90291,1.90486,30000000.0
2007-10-16 15:44:00,1.90541,1.90687,1.90541,1.90679,29000000.0
2007-10-16 15:45:00,1.90588,1.90588,1.90437,1.90437,36000000.0
2007-10-16 15:46:00,1.90438,1.90457,1.90421,1.9044,24000000.0
2007-10-16 15:47:00,1.9041,1.9041,1.90312,1.90312,31000000.0
2007-10-16 15:48:00,1.90358,1.90387,1.90358,1.90366,33000000.0
2007-10-16 15:49:00,1.90353,1.90353,1.90324,1.90324,25000000.0
2007-10-16 15:50:00,1.90298,1.90342,1.90298,1.90335,11000000.0
2007-10-16 15:51:00,1.90309,1.90391,1.90309,1.90391,37000000.0
2007-10-16 15:52:00,1.90438,1.90478,1.90438,1.90463,23000000.0
2007-10-16 15:53:00,1.90462,1.90462,1.90424,1.90441,15000000.0
2007-10-16 15:54:00,1.90427,1.90434,1.90415,1.90434,26000000.0
2007-10-16 15:55:00,1.90409,1.9041,1.90337,1.90337,33000000.0
2007-10-16 15:56:00,1.90336,1.90386,1.90306,1.90386,36000000.0
2007-10-16 15:57:00,1.90404,1.90437,1.90404,1.90406,34000000.0
2007-10-16 15:58:00,1.90432,1.90486,1.90426,1.90486,24000000.0
2007-10-16 15:59:00,1.90493,1.9051,1.90477,1.90477,23000000.0
2007-10-16 16:00:00,1.90524,1.90629,1.90519,1.90629,51000000.0
2007-10-16 16:01:00,1.90711,1.90764,1.90711,1.90764,31000000.0
2007-10-16 16:02:00,1.90761,1.90945,1.90761,1.90945,29000000.0
2007-10-16 16:03:00,1.90953,1.91001,1.90953,1.91001,51000000.0
2007-10-16 16:04:00,1.90967,1.90967,1.90873,1.90873,38000000.0
2007-10-16 16:05:00,1.90898,1.90967,1.90898,1.90967,37000000.0
2007-10-16 16:06:00,1.90973,1.90973,1.90818,1.90818,33000000.0
2007-10-16 16:07:00,1.90719,1.90719,1.90536,1.90536,37000000.0
2007-10-16 16:08:00,1.90492,1.90555,1.90489,1.90555,37000000.0
2007-10-16 16:09:00,1.90616,1.90677,1.90601,1.90677,44000000.0
2007-10-16 16:10:00,1.90697,1.90697,1.90658,1.90681,41000000.0
2007-10-16 16:11:00,1.90689,1.90805,1.90673,1.90805,27000000.0
2007-10-16 16:12:00,1.90861,1.90861,1.90755,1.90755,22000000.0
2007-10-16 16:13:00,1.90757,1.90757,1.90735,1.90736,38000000.0
2007-10-16 16:14:00,1.90728,1.90737,1.90689,1.90737,41000000.0
2007-10-16 16:15:00,1.90921,1.90987,1.90921,1.90929,42000000.0
2007-10-16 16:16:00,1.90963,1.90978,1.90944,1.90966,45000000.0
2007-10-16 16:17:00,1.90989,1.90998,1.90921,1.90921,22000000.0
2007-10-16 16:18:00,1.90856,1.90867,1.90849,1.90849,49000000.0
2007-10-16 16:19:00,1.90804,1.90816,1.9079,1.90816,27000000.0
2007-10-16 16:20:00,1.90856,1.90856,1.90776,1.90776,52000000.0
2007-10-16 16:21:00,1.90736,1.9076,1.90691,1.907,37000000.0
2007-10-16 16:22:00,1.90736,1.90798,1.9073,1.90798,50000000.0
2007-10-16 16:23:00,1.90854,1.90893,1.90854,1.90893,48000000.0
2007-10-16 16:24:00,1.9094,1.90946,1.90895,1.90909,44000000.0
2007-10-16 16:25:00,1.90925,1.90944,1.90908,1.90942,28000000.0
2007-10-16 16:26:00,1.90951,1.90992,1.90928,1.90928,41000000.0
2007-10-16 16:27:00,1.9093,1.90956,1.90929,1.90938,46000000.0
2007-10-16 16:28:00,1.91012,1.91199,1.91012,1.91149,34000000.0
2007-10-16 16:29:00,1.91221,1.91409,1.91221,1.91344,24000000.0
2007-10-16 16:30:00,1.91314,1.91314,1.91203,1.91203,43000000.0
2007-10-16 16:31:00,1.91135,1.91135,1.91074,1.91075,36000000.0
2007-10-16 16:32:00,1.91016,1.91047,1.90924,1.90924,34000000.0
2007-10-16 16:33:00,1.90877,1.90937,1.90864,1.90925,41000000.0
2007-10-16 16:34:00,1.909,1.90902,1.90867,1.90867,29000000.0
2007-10-16 16:35:00,1.9088,1.90933,1.9088,1.90921,53000000.0
2007-10-16 16:36:00,1.90923,1.90923,1.90897,1.90915,43000000.0
2007-10-16 16:37:00,1.90957,1.91029,1.90957,1.91018,56000000.0
2007-10-16 16:38:00,1.91004,1.91013,1.90996,1.91013,34000000.0
2007-10-16 16:39:00,1.91029,1.91179,1.91029,1.91179,43000000.0
2007-10-16 16:40:00,1.91195,1.91195,1.91094,1.91094,63000000.0
2007-10-16 16:41:00,1.91082,1.9116,1.91063,1.91156,44000000.0
2007-10-16 16:42:00,1.91181,1.91206,1.91168,1.91194,57000000.0
2007-10-16 16:43:00,1.91122,1.91126,1.91081,1.91115,20000000.0
2007-10-16 16:44:00,1.91168,1.91223,1.91168,1.91184,34000000.0
2007-10-16 16:45:00,1.91185,1.91188,1.91038,1.91038,41000000.0
2007-10-16 16:46:00,1.91092,1.91133,1.91062,1.91062,59000000.0
2007-10-16 16:47:00,1.91061,1.91108,1.91047,1.91047,55000000.0
2007-10-16 16:48:00,1.9095,1.90969,1.90944,1.90954,46000000.0
2007-10-16 16:49:00,1.90927,1.90927,1.90832,1.90832,35000000.0
2007-10-16 16:50:00,1.90814,1.90869,1.90771,1.90869,45000000.0
2007-10-16 16:51:00,1.90867,1.90867,1.90776,1.90776,30000000.0
2007-10-16 16:52:00,1.90784,1.90988,1.90784,1.90988,30000000.0
2007-10-16 16:53:00,1.90998,1.91005,1.90985,1.90999,19000000.0
2007-10-16 16:54:00,1.90991,1.90992,1.9095,1.9095,18000000.0
2007-10-16 16:55:00,1.9089,1.9089,1.90803,1.90803,40000000.0
2007-10-16 16:56:00,1.90779,1.9078,1.90763,1.9077,37000000.0
2007-10-16 16:57:00,1.90698,1.90698,1.90625,1.90625,17000000.0
2007-10-16 16:58:00,1.90582,1.90582,1.90532,1.90532,45000000.0
2007-10-16 16:59:00,1.90444,1.90444,1.9024,1.9024,39000000.0
2007-10-16 17:00:00,1.90215,1.90293,1.90215,1.9029,47000000.0
2007-10-16 17:01:00,1.90357,1.90381,1.90316,1.90337,26000000.0
2007-10-16 17:02:00,1.9031,1.90319,1.90279,1.90288,33000000.0
2007-10-16 17:03:00,1.90267,1.90299,1.90257,1.90292,33000000.0
2007-10-16 17:04:00,1.90357,1.90438,1.90357,1.90438,37000000.0
2007-10-16 17:05:00,1.90447,1.90461,1.90415,1.90415,35000000.0
2007-10-16 17:06:00,1.90438,1.90488,1.90438,1.90465,46000000.0
2007-10-16 17:07:00,1.90469,1.90491,1.90425,1.90491,33000000.0
2007-10-16 17:08:00,1.90478,1.9052,1.90478,1.90481,45000000.0
2007-10-16 17:09:00,1.90503,1.90509,1.90442,1.90442,47000000.0
2007-10-16 17:10:00,1.90397,1.90397,1.9035,1.90368,36000000.0
2007-10-16 17:11:00,1.90368,1.90371,1.90342,1.90371,44000000.0
2007-10-16 17:12:00,1.90377,1.9039,1.9036,1.90373,23000000.0
2007-10-16 17:13:00,1.90426,1.90486,1.90426,1.90454,35000000.0
2007-10-16 17:14:00,1.90404,1.90427,1.90396,1.90424,27000000.0
2007-10-16 17:15:00,1.90438,1.90456,1.90397,1.90397,26000000.0
2007-10-16 17:16:00,1.90417,1.90445,1.90417,1.90422,27000000.0
2007-10-16 17:17:00,1.9037,1.90389,1.90356,1.9038,38000000.0
2007-10-16 17:18:00,1.904,1.90445,1.90393,1.90445,29000000.0
2007-10-16 17:19:00,1.90447,1.90447,1.90409,1.90434,19000000.0
2007-10-16 17:20:00,1.90453,1.90455,1.90427,1.90427,29000000.0
2007-10-16 17:21:00,1.90409,1.90422,1.90388,1.90422,26000000.0
2007-10-16 17:22:00,1.90419,1.90419,1.90377,1.9038,30000000.0
2007-10-16 17:23:00,1.90371,1.90401,1.90368,1.90368,32000000.0
2007-10-16 17:24:00,1.90346,1.90349,1.90299,1.90299,23000000.0
2007-10-16 17:25:00,1.90265,1.90276,1.90235,1.90236,20000000.0
2007-10-16 17:26:00,1.90223,1.90223,1.9018,1.90186,18000000.0
2007-10-16 17:27:00,1.90198,1.90243,1.90198,1.9024,44000000.0
2007-10-16 17:28:00,1.90224,1.90224,1.90179,1.90206,39000000.0
2007-10-16 17:29:00,1.9021,1.90273,1.9021,1.90273,36000000.0
2007-10-16 17:30:00,1.90303,1.90333,1.9026,1.9026,61000000.0
2007-10-16 17:31:00,1.90174,1.90174,1.90034,1.90053,62000000.0
2007-10-16 17:32:00,1.90046,1.90063,1.90025,1.90025,54000000.0
2007-10-16 17:33:00,1.89897,1.89897,1.89688,1.89688,64000000.0
2007-10-16 17:34:00,1.89734,1.89839,1.89734,1.89839,60000000.0
2007-10-16 17:35:00,1.8985,1.89864,1.89778,1.89799,43000000.0
2007-10-16 17:36:00,1.89812,1.89832,1.89776,1.89776,58000000.0
2007-10-16 17:37:00,1.89714,1.89714,1.89681,1.89707,47000000.0
2007-10-16 17:38:00,1.89685,1.89711,1.89685,1.89698,44000000.0
2007-10-16 17:39:00,1.89675,1.89743,1.89671,1.89743,41000000.0
2007-10-16 17:40:00,1.89808,1.89812,1.89794,1.89796,59000000.0
2007-10-16 17:41:00,1.89863,1.90001,1.89863,1.90001,50000000.0
2007-10-16 17:42:00,1.90007,1.90007,1.89982,1.89992,37000000.0
2007-10-16 17:43:00,1.8998,1.8998,1.89883,1.89907,33000000.0
2007-10-16 17:44:00,1.899,1.89904,1.89892,1.89902,46000000.0
2007-10-16 17:45:00,1.89901,1.89919,1.89901,1.89909,49000000.0
2007-10-16 17:46:00,1.89868,1.89871,1.89851,1.89871,56000000.0
2007-10-16 17:47:00,1.89877,1.89906,1.89877,1.8989,65000000.0
2007-10-16 17:48:00,1.89938,1.89959,1.89931,1.89957,61000000.0
2007-10-16 17:49:00,1.89969,1.89976,1.89932,1.89932,72000000.0
2007-10-16 17:50:00,1.89939,1.89971,1.89935,1.89971,53000000.0
2007-10-16 17:51:00,1.89956,1.89974,1.89954,1.89974,54000000.0
2007-10-16 17:52:00,1.89986,1.90017,1.89986,1.90001,51000000.0
2007-10-16 17:53:00,1.89962,1.89962,1.8993,1.89944,42000000.0
2007-10-16 17:54:00,1.8994,1.89971,1.89926,1.89971,32000000.0
2007-10-16 17:55:00,1.90003,1.90003,1.89978,1.89978,32000000.0
2007-10-16 17:56:00,1.89962,1.89969,1.8996,1.89966,47000000.0
2007-10-16 17:57:00,1.89979,1.90008,1.89979,1.8999,34000000.0
2007-10-16 17:58:00,1.90004,1.90011,1.89989,1.90011,44000000.0
2007-10-16 17:59:00,1.90003,1.90033,1.89982,1.90033,39000000.0
2007-10-16 18:00:00,1.90026,1.90072,1.90026,1.9004,32000000.0
2007-10-16 18:01:00,1.90036,1.90076,1.90036,1.90076,52000000.0
2007-10-16 18:02:00,1.90131,1.90206,1.90131,1.90194,30000000.0
2007-10-16 18:03:00,1.90165,1.90171,1.90151,1.90151,38000000.0
2007-10-16 18:04:00,1.90169,1.90184,1.90163,1.90163,38000000.0
2007-10-16 18:05:00,1.90142,1.9016,1.90134,1.90158,36000000.0
2007-10-16 18:06:00,1.90164,1.90164,1.90146,1.90161,32000000.0
2007-10-16 18:07:00,1.90167,1.90217,1.90167,1.90217,38000000.0
2007-10-16 18:08:00,1.9022,1.9022,1.90165,1.90165,56000000.0
2007-10-16 18:09:00,1.90184,1.90221,1.90184,1.90207,34000000.0
2007-10-16 18:10:00,1.90205,1.90222,1.90205,1.90209,26000000.0
2007-10-16 18:11:00,1.90189,1.90246,1.90189,1.90246,34000000.0
2007-10-16 18:12:00,1.9022,1.90249,1.90198,1.90249,24000000.0
2007-10-16 18:13:00,1.90225,1.90249,1.90225,1.90246,30000000.0
2007-10-16 18:14:00,1.90285,1.90287,1.90271,1.90274,22000000.0
2007-10-16 18:15:00,1.90278,1.90318,1.9027,1.90318,21000000.0
2007-10-16 18:16:00,1.90258,1.90297,1.90239,1.90297,66000000.0
2007-10-16 18:17:00,1.90297,1.90298,1.90276,1.90294,60000000.0
2007-10-16 18:18:00,1.9028,1.90303,1.9028,1.90303,33000000.0
2007-10-16 18:19:00,1.90304,1.90306,1.9027,1.9027,46000000.0
2007-10-16 18:20:00,1.90245,1.90249,1.9023,1.90246,61000000.0
2007-10-16 18:21:00,1.9024,1.90247,1.90228,1.90247,37000000.0
2007-10-16 18:22:00,1.90245,1.90254,1.90224,1.90254,49000000.0
2007-10-16 18:23:00,1.9025,1.90269,1.90246,1.90263,34000000.0
2007-10-16 18:24:00,1.90247,1.90266,1.9021,1.90266,47000000.0
2007-10-16 18:25:00,1.90222,1.90301,1.90222,1.90301,31000000.0
2007-10-16 18:26:00,1.90305,1.90307,1.9029,1.90292,43000000.0
2007-10-16 18:27:00,1.90279,1.90279,1.90238,1.90238,35000000.0
2007-10-16 18:28:00,1.90243,1.9025,1.90237,1.90242,18000000.0
2007-10-16 18:29:00,1.9024,1.90282,1.9024,1.90251,24000000.0
2007-10-16 18:30:00,1.90229,1.90244,1.90223,1.90223,32000000.0
2007-10-16 18:31:00,1.90224,1.9026,1.90224,1.90226,46000000.0
2007-10-16 18:32:00,1.90196,1.90196,1.90057,1.90086,55000000.0
2007-10-16 18:33:00,1.90149,1.90166,1.90145,1.90166,29000000.0
2007-10-16 18:34:00,1.90188,1.90218,1.90183,1.90218,32000000.0
2007-10-16 18:35:00,1.90177,1.90177,1.89959,1.89965,47000000.0
2007-10-16 18:36:00,1.89979,1.90097,1.89979,1.90093,65000000.0
2007-10-16 18:37:00,1.90095,1.90095,1.90057,1.90066,63000000.0
2007-10-16 18:38:00,1.90081,1.90121,1.90074,1.90108,61000000.0
2007-10-16 18:39:00,1.90093,1.90093,1.90071,1.90079,37000000.0
2007-10-16 18:40:00,1.90088,1.90088,1.9005,1.90082,52000000.0
2007-10-16 18:41:00,1.90069,1.90074,1.90051,1.90066,68000000.0
2007-10-16 18:42:00,1.90064,1.90073,1.90058,1.90069,40000000.0
2007-10-16 18:43:00,1.90073,1.90091,1.90073,1.90091,39000000.0
2007-10-16 18:44:00,1.90095,1.90099,1.90081,1.90095,33000000.0
2007-10-16 18:45:00,1.90091,1.90091,1.90069,1.90085,57000000.0
2007-10-16 18:46:00,1.90087,1.90101,1.90072,1.90072,61000000.0
2007-10-16 18:47:00,1.901,1.901,1.9006,1.90094,41000000.0
2007-10-16 18:48:00,1.90076,1.90098,1.90076,1.90098,26000000.0
2007-10-16 18:49:00,1.90095,1.90095,1.90072,1.9008,31000000.0
2007-10-16 18:50:00,1.90069,1.90069,1.9002,1.9002,37000000.0
2007-10-16 18:51:00,1.9004,1.9004,1.90002,1.90002,17000000.0
2007-10-16 18:52:00,1.90021,1.90066,1.90021,1.90066,33000000.0
2007-10-16 18:53:00,1.90043,1.90048,1.90015,1.90048,31000000.0
2007-10-16 18:54:00,1.90025,1.90025,1.89971,1.89971,11000000.0
2007-10-16 18:55:00,1.89902,1.89934,1.89889,1.89889,22000000.0
2007-10-16 18:56:00,1.89923,1.89949,1.89913,1.89949,16000000.0
2007-10-16 18:57:00,1.89969,1.90026,1.89969,1.90019,15000000.0
2007-10-16 18:58:00,1.90078,1.90102,1.90078,1.90089,19000000.0
2007-10-16 18:59:00,1.90102,1.90169,1.90102,1.90169,26000000.0
2007-10-16 19:00:00,1.90174,1.90258,1.90174,1.90258,12000000.0
2007-10-16 19:01:00,1.903,1.90338,1.903,1.90333,18000000.0
2007-10-16 19:02:00,1.9034,1.90341,1.90316,1.90322,23000000.0
2007-10-16 19:03:00,1.90273,1.90273,1.902,1.9021,21000000.0
2007-10-16 19:04:00,1.9024,1.90277,1.9024,1.90277,55000000.0
2007-10-16 19:05:00,1.90276,1.90276,1.90247,1.90251,42000000.0
2007-10-16 19:06:00,1.9023,1.90253,1.90225,1.90253,63000000.0
2007-10-16 19:07:00,1.90242,1.90249,1.90229,1.90229,39000000.0
2007-10-16 19:08:00,1.90235,1.90351,1.90235,1.90351,32000000.0
2007-10-16 19:09:00,1.90477,1.90523,1.90468,1.90523,56000000.0
2007-10-16 19:10:00,1.90527,1.90527,1.90441,1.90446,27000000.0
2007-10-16 19:11:00,1.90398,1.90401,1.90376,1.90386,36000000.0
2007-10-16 19:12:00,1.90379,1.90382,1.90298,1.9037,25000000.0
2007-10-16 19:13:00,1.90409,1.90446,1.90409,1.90446,23000000.0
2007-10-16 19:14:00,1.90514,1.90532,1.9051,1.90532,37000000.0
2007-10-16 19:15:00,1.90507,1.90515,1.90472,1.90472,17000000.0
2007-10-16 19:16:00,1.90478,1.90512,1.90478,1.90512,23000000.0
2007-10-16 19:17:00,1.90513,1.90513,1.90492,1.90508,17000000.0
2007-10-16 19:18:00,1.905,1.90534,1.9049,1.9053,30000000.0
2007-10-16 19:19:00,1.90534,1.90638,1.90534,1.90624,36000000.0
2007-10-16 19:20:00,1.90617,1.90617,1.90519,1.90551,23000000.0
2007-10-16 19:21:00,1.90567,1.9063,1.90567,1.9063,21000000.0
2007-10-16 19:22:00,1.90652,1.90746,1.90652,1.90696,25000000.0
2007-10-16 19:23:00,1.90685,1.90692,1.90673,1.90691,12000000.0
2007-10-16 19:24:00,1.90651,1.90651,1.90577,1.90616,39000000.0
2007-10-16 19:25:00,1.90596,1.90596,1.9052,1.9052,49000000.0
2007-10-16 19:26:00,1.90492,1.90499,1.90466,1.90476,48000000.0
2007-10-16 19:27:00,1.90508,1.90532,1.90508,1.90532,51000000.0
2007-10-16 19:28:00,1.90519,1.90529,1.90493,1.90529,40000000.0
2007-10-16 19:29:00,1.90544,1.90572,1.90542,1.90572,28000000.0
2007-10-16 19:30:00,1.90595,1.90613,1.90569,1.90597,32000000.0
2007-10-16 19:31:00,1.90627,1.90645,1.90568,1.90568,28000000.0
2007-10-16 19:32:00,1.90574,1.90619,1.90574,1.90619,31000000.0
2007-10-16 19:33:00,1.90595,1.90595,1.9057,1.90579,14000000.0
2007-10-16 19:34:00,1.90572,1.90588,1.90536,1.90536,49000000.0
2007-10-16 19:35:00,1.9055,1.90557,1.90529,1.90529,28000000.0
2007-10-16 19:36:00,1.90522,1.90564,1.90471,1.90471,16000000.0
2007-10-16 19:37:00,1.90415,1.90415,1.90374,1.90374,26000000.0
2007-10-16 19:38:00,1.90368,1.90396,1.90368,1.90381,8000000.0
2007-10-16 19:39:00,1.90393,1.90421,1.90391,1.90421,13000000.0
2007-10-16 19:40:00,1.90416,1.90444,1.90415,1.90444,16000000.0
2007-10-16 19:41:00,1.90437,1.90438,1.90424,1.90428,17000000.0
2007-10-16 19:42:00,1.90396,1.90417,1.90392,1.90405,19000000.0
2007-10-16 19:43:00,1.90435,1.90472,1.90397,1.90397,21000000.0
2007-10-16 19:44:00,1.90422,1.90441,1.90422,1.90435,21000000.0
2007-10-16 19:45:00,1.90443,1.90455,1.90419,1.90428,33000000.0
2007-10-16 19:46:00,1.90388,1.9044,1.90379,1.9044,18000000.0
2007-10-16 19:47:00,1.90484,1.90502,1.90482,1.905,22000000.0
2007-10-16 19:48:00,1.90494,1.90494,1.90471,1.90486,18000000.0
2007-10-16 19:49:00,1.90485,1.90486,1.90478,1.90486,27000000.0
2007-10-16 19:50:00,1.90522,1.90536,1.90518,1.90521,23000000.0
2007-10-16 19:51:00,1.90514,1.90514,1.90492,1.90504,25000000.0
2007-10-16 19:52:00,1.90487,1.90516,1.90487,1.90516,15000000.0
2007-10-16 19:53:00,1.90511,1.90511,1.90461,1.90468,21000000.0
2007-10-16 19:54:00,1.90452,1.90452,1.90429,1.90444,9000000.0
2007-10-16 19:55:00,1.90428,1.90443,1.90413,1.90442,30000000.0
2007-10-16 19:56:00,1.90444,1.90444,1.90412,1.90444,20000000.0
2007-10-16 19:57:00,1.90446,1.90446,1.90406,1.9043,12000000.0
2007-10-16 19:58:00,1.90419,1.90419,1.90385,1.90385,13000000.0
2007-10-16 19:59:00,1.90396,1.90396,1.90373,1.90373,31000000.0
2007-10-16 20:00:00,1.90396,1.90428,1.90391,1.90411,23000000.0
2007-10-16 20:01:00,1.90402,1.90402,1.90386,1.90388,13000000.0
2007-10-16 20:02:00,1.90395,1.90411,1.90391,1.90403,20000000.0
2007-10-16 20:03:00,1.90392,1.90398,1.90391,1.90397,18000000.0
2007-10-16 20:04:00,1.90387,1.90395,1.90353,1.90391,27000000.0
2007-10-16 20:05:00,1.90393,1.9041,1.90393,1.90404,23000000.0
2007-10-16 20:06:00,1.90362,1.90362,1.90327,1.90336,13000000.0
2007-10-16 20:07:00,1.90343,1.90346,1.90319,1.90319,29000000.0
2007-10-16 20:08:00,1.90324,1.90364,1.90324,1.90363,15000000.0
2007-10-16 20:09:00,1.90372,1.90383,1.90353,1.90382,17000000.0
2007-10-16 20:10:00,1.90366,1.90373,1.90331,1.90372,8000000.0
2007-10-16 20:11:00,1.90338,1.90338,1.903,1.90329,10000000.0
2007-10-16 20:12:00,1.90332,1.90332,1.90306,1.90324,15000000.0
2007-10-16 20:13:00,1.90326,1.90327,1.90302,1.90322,17000000.0
2007-10-16 20:14:00,1.90283,1.90283,1.90236,1.90253,15000000.0
2007-10-16 20:15:00,1.90239,1.90239,1.902,1.902,10000000.0
2007-10-16 20:16:00,1.90182,1.90201,1.9018,1.902,22000000.0
2007-10-16 20:17:00,1.90144,1.90144,1.90088,1.90127,7000000.0
2007-10-16 20:18:00,1.90063,1.90088,1.89991,1.89991,24000000.0
2007-10-16 20:19:00,1.89982,1.90065,1.89982,1.90047,9000000.0
2007-10-16 20:20:00,1.90044,1.90045,1.89995,1.90044,14000000.0
2007-10-16 20:21:00,1.90065,1.90065,1.90036,1.90062,7000000.0
2007-10-16 20:22:00,1.90082,1.90104,1.90082,1.9009,12000000.0
2007-10-16 20:23:00,1.90086,1.9009,1.90076,1.90078,8000000.0
2007-10-16 20:24:00,1.90073,1.90115,1.90055,1.90115,15000000.0
2007-10-16 20:25:00,1.90139,1.90158,1.90133,1.90146,16000000.0
2007-10-16 20:26:00,1.90147,1.90157,1.90137,1.90137,22000000.0
2007-10-16 20:27:00,1.90145,1.90168,1.90145,1.90168,11000000.0
2007-10-16 20:28:00,1.90204,1.9026,1.90204,1.9026,7000000.0
2007-10-16 20:29:00,1.90261,1.90285,1.90261,1.90272,20000000.0
2007-10-16 20:30:00,1.9029,1.90377,1.9029,1.90338,27000000.0
2007-10-16 20:31:00,1.90353,1.90353,1.90309,1.90309,17000000.0
2007-10-16 20:32:00,1.90272,1.90308,1.90272,1.90304,20000000.0
2007-10-16 20:33:00,1.90354,1.90355,1.90318,1.90322,14000000.0
2007-10-16 20:34:00,1.90311,1.90317,1.90294,1.90315,28000000.0
2007-10-16 20:35:00,1.90298,1.9036,1.90298,1.9036,23000000.0
2007-10-16 20:36:00,1.90354,1.90382,1.90354,1.90382,11000000.0
2007-10-16 20:37:00,1.90404,1.90453,1.90404,1.90453,7000000.0
2007-10-16 20:38:00,1.90455,1.90469,1.90442,1.90442,10000000.0
2007-10-16 20:39:00,1.90439,1.90439,1.90371,1.90371,9000000.0
2007-10-16 20:40:00,1.90357,1.90399,1.90357,1.90391,8000000.0
2007-10-16 20:41:00,1.90402,1.90433,1.90402,1.90433,8000000.0
2007-10-16 20:42:00,1.90454,1.90557,1.90454,1.90478,15000000.0
2007-10-16 20:43:00,1.90473,1.90532,1.90473,1.90532,12000000.0
2007-10-16 20:44:00,1.90545,1.90564,1.90545,1.90562,7000000.0
2007-10-16 20:45:00,1.90563,1.90563,1.90535,1.90539,12000000.0
2007-10-16 20:46:00,1.90526,1.9053,1.90522,1.90526,9000000.0
2007-10-16 20:47:00,1.90498,1.90498,1.90449,1.90484,11000000.0
2007-10-16 20:48:00,1.90495,1.90513,1.90461,1.90461,11000000.0
2007-10-16 20:49:00,1.90464,1.90466,1.9045,1.9045,18000000.0
2007-10-16 20:50:00,1.90453,1.90455,1.90436,1.90455,7000000.0
2007-10-16 20:51:00,1.90451,1.90451,1.90434,1.90439,18000000.0
2007-10-16 20:52:00,1.90432,1.90449,1.90414,1.90449,15000000.0
2007-10-16 20:53:00,1.90459,1.90472,1.90443,1.90472,8000000.0
2007-10-16 20:54:00,1.90526,1.90548,1.90526,1.90548,10000000.0
2007-10-16 20:55:00,1.90564,1.90577,1.90551,1.90577,8000000.0
2007-10-16 20:56:00,1.90601,1.90601,1.90592,1.90598,8000000.0
2007-10-16 20:57:00,1.9059,1.90598,1.90587,1.90595,18000000.0
2007-10-16 20:58:00,1.90597,1.90612,1.90597,1.90612,14000000.0
2007-10-16 20:59:00,1.90618,1.90689,1.90618,1.90689,8000000.0
2007-10-16 21:00:00,1.90674,1.90674,1.90586,1.90586,11000000.0
2007-10-16 21:01:00,1.90554,1.90554,1.9046,1.9046,16000000.0
2007-10-16 21:02:00,1.90325,1.90325,1.90271,1.90297,7000000.0
2007-10-16 21:03:00,1.90348,1.90395,1.90348,1.90395,13000000.0
2007-10-16 21:04:00,1.9044,1.90493,1.9044,1.90493,8000000.0
2007-10-16 21:05:00,1.90519,1.90521,1.90432,1.90461,11000000.0
2007-10-16 21:06:00,1.90541,1.90593,1.90541,1.90593,8000000.0
2007-10-16 21:07:00,1.90631,1.90712,1.90631,1.90712,7000000.0
2007-10-16 21:08:00,1.9077,1.9077,1.90707,1.90707,11000000.0
2007-10-16 21:09:00,1.9069,1.9069,1.90656,1.90656,9000000.0
2007-10-16 21:10:00,1.90653,1.90657,1.90653,1.90656,5000000.0
2007-10-16 21:11:00,1.90651,1.90666,1.90651,1.90662,8000000.0
2007-10-16 21:12:00,1.90671,1.90671,1.90472,1.90659,10000000.0
2007-10-16 21:13:00,1.90666,1.9072,1.90666,1.9072,8000000.0
2007-10-16 21:14:00,1.90739,1.90739,1.90688,1.907,8000000.0
2007-10-16 21:15:00,1.90685,1.90686,1.9067,1.9067,11000000.0
2007-10-16 21:16:00,1.90625,1.90632,1.90607,1.90607,9000000.0
2007-10-16 21:17:00,1.90604,1.90612,1.90593,1.90612,7000000.0
2007-10-16 21:18:00,1.90626,1.90628,1.90589,1.90589,7000000.0
2007-10-16 21:19:00,1.90579,1.90586,1.90561,1.90582,8000000.0
2007-10-16 21:20:00,1.90597,1.90605,1.90579,1.90605,12000000.0
2007-10-16 21:21:00,1.90605,1.90609,1.90588,1.90609,8000000.0
2007-10-16 21:22:00,1.90601,1.90605,1.90561,1.90561,7000000.0
2007-10-16 21:23:00,1.90548,1.90582,1.90548,1.90577,10000000.0
2007-10-16 21:24:00,1.90592,1.90592,1.90572,1.90572,8000000.0
2007-10-16 21:25:00,1.90569,1.90579,1.90569,1.90571,9000000.0
2007-10-16 21:26:00,1.90571,1.90577,1.90565,1.90565,17000000.0
2007-10-16 21:27:00,1.9056,1.90573,1.90546,1.90569,31000000.0
2007-10-16 21:28:00,1.90587,1.90612,1.90587,1.90596,20000000.0
2007-10-16 21:29:00,1.90574,1.9063,1.90574,1.9063,11000000.0
2007-10-16 21:30:00,1.90616,1.90667,1.90616,1.90667,9000000.0
2007-10-16 21:31:00,1.90731,1.90731,1.90704,1.90718,7000000.0
2007-10-16 21:32:00,1.90712,1.90712,1.90692,1.90692,8000000.0
2007-10-16 21:33:00,1.90684,1.90702,1.90679,1.90698,7000000.0
2007-10-16 21:34:00,1.90663,1.90681,1.9066,1.9066,10000000.0
2007-10-16 21:35:00,1.90608,1.90639,1.90588,1.90639,11000000.0
2007-10-16 21:36:00,1.90622,1.90641,1.90601,1.90641,11000000.0
2007-10-16 21:37:00,1.90643,1.90643,1.90621,1.90633,11000000.0
2007-10-16 21:38:00,1.90631,1.90631,1.90557,1.90604,26000000.0
2007-10-16 21:39:00,1.90604,1.90604,1.90501,1.90501,18000000.0
2007-10-16 21:40:00,1.90477,1.90477,1.90412,1.90417,12000000.0
2007-10-16 21:41:00,1.90431,1.90435,1.90417,1.90417,13000000.0
2007-10-16 21:42:00,1.90408,1.90484,1.90408,1.90479,7000000.0
2007-10-16 21:43:00,1.90456,1.9047,1.90437,1.90437,11000000.0
2007-10-16 21:44:00,1.90423,1.90423,1.90322,1.90396,18000000.0
2007-10-16 21:45:00,1.90376,1.90376,1.9027,1.9027,7000000.0
2007-10-16 21:46:00,1.90221,1.90255,1.90221,1.90234,15000000.0
2007-10-16 21:47:00,1.90239,1.90258,1.90239,1.90242,10000000.0
2007-10-16 21:48:00,1.90221,1.90226,1.9021,1.9021,7000000.0
2007-10-16 21:49:00,1.90307,1.90359,1.90307,1.90325,8000000.0
2007-10-16 21:50:00,1.90311,1.90311,1.90302,1.9031,10000000.0
2007-10-16 21:51:00,1.90351,1.90354,1.90327,1.9033,8000000.0
2007-10-16 21:52:00,1.90336,1.90356,1.90336,1.90356,10000000.0
2007-10-16 21:53:00,1.90353,1.90375,1.90334,1.90334,8000000.0
2007-10-16 21:54:00,1.90339,1.90372,1.90339,1.90364,9000000.0
2007-10-16 21:55:00,1.90353,1.90353,1.90286,1.90286,11000000.0
2007-10-16 21:56:00,1.90274,1.90287,1.90269,1.90274,7000000.0
2007-10-16 21:57:00,1.9024,1.90309,1.9024,1.90309,13000000.0
2007-10-16 21:58:00,1.90309,1.90327,1.90302,1.90302,16000000.0
2007-10-16 21:59:00,1.90337,1.90346,1.90299,1.90299,25000000.0
2007-10-16 22:00:00,1.90311,1.90311,1.9029,1.903,12000000.0
2007-10-16 22:01:00,1.90256,1.90256,1.90187,1.90241,19000000.0
2007-10-16 22:02:00,1.90237,1.90238,1.90221,1.90238,11000000.0
2007-10-16 22:03:00,1.90199,1.90237,1.90199,1.90237,33000000.0
2007-10-16 22:04:00,1.90262,1.90271,1.90248,1.90248,11000000.0
2007-10-16 22:05:00,1.9025,1.9025,1.90215,1.90246,16000000.0
2007-10-16 22:06:00,1.90269,1.90274,1.90237,1.9027,8000000.0
2007-10-16 22:07:00,1.903,1.90301,1.90288,1.90288,15000000.0
2007-10-16 22:08:00,1.90311,1.90328,1.90311,1.90328,30000000.0
2007-10-16 22:09:00,1.9033,1.9033,1.90311,1.90311,13000000.0
2007-10-16 22:10:00,1.90328,1.90364,1.90328,1.90364,8000000.0
2007-10-16 22:11:00,1.90364,1.90364,1.90338,1.90338,11000000.0
2007-10-16 22:12:00,1.90363,1.90405,1.90363,1.90405,15000000.0
2007-10-16 22:13:00,1.90405,1.90443,1.90405,1.90443,10000000.0
2007-10-16 22:14:00,1.90517,1.90563,1.90516,1.90563,13000000.0
2007-10-16 22:15:00,1.90593,1.90593,1.9057,1.9057,9000000.0
2007-10-16 22:16:00,1.90542,1.90542,1.90486,1.90486,8000000.0
2007-10-16 22:17:00,1.90459,1.90469,1.90424,1.90424,16000000.0
2007-10-16 22:18:00,1.90406,1.90414,1.90378,1.90378,9000000.0
2007-10-16 22:19:00,1.90389,1.90389,1.90373,1.90378,9000000.0
2007-10-16 22:20:00,1.90382,1.90421,1.9035,1.90421,7000000.0
2007-10-16 22:21:00,1.90426,1.90447,1.90422,1.90447,11000000.0
2007-10-16 22:22:00,1.90445,1.90445,1.90423,1.90436,11000000.0
2007-10-16 22:23:00,1.90427,1.90433,1.90395,1.90395,15000000.0
2007-10-16 22:24:00,1.90381,1.90401,1.90376,1.90382,10000000.0
2007-10-16 22:25:00,1.90371,1.90395,1.90371,1.90395,8000000.0
2007-10-16 22:26:00,1.90398,1.90398,1.90372,1.90383,10000000.0
2007-10-16 22:27:00,1.90353,1.90379,1.90353,1.90379,10000000.0
2007-10-16 22:28:00,1.90423,1.90452,1.90423,1.90452,8000000.0
2007-10-16 22:29:00,1.90407,1.90407,1.90335,1.90335,7000000.0
2007-10-16 22:30:00,1.90309,1.90309,1.90272,1.90272,11000000.0
2007-10-16 22:31:00,1.90237,1.90239,1.90219,1.90219,22000000.0
2007-10-16 22:32:00,1.90178,1.90182,1.90163,1.90176,7000000.0
2007-10-16 22:33:00,1.90127,1.90127,1.90056,1.90056,38000000.0
2007-10-16 22:34:00,1.90064,1.90117,1.90055,1.90117,47000000.0
2007-10-16 22:35:00,1.90113,1.90129,1.90111,1.90112,27000000.0
2007-10-16 22:36:00,1.90073,1.9008,1.90061,1.90061,7000000.0
2007-10-16 22:37:00,1.90018,1.90028,1.90003,1.90028,28000000.0
2007-10-16 22:38:00,1.90045,1.90068,1.9003,1.90055,7000000.0
2007-10-16 22:39:00,1.9001,1.9001,1.89975,1.89987,11000000.0
2007-10-16 22:40:00,1.90007,1.90007,1.89983,1.89983,9000000.0
2007-10-16 22:41:00,1.89969,1.90001,1.89969,1.90001,16000000.0
2007-10-16 22:42:00,1.8999,1.90055,1.8999,1.90032,9000000.0
2007-10-16 22:43:00,1.90026,1.90026,1.90014,1.90016,11000000.0
2007-10-16 22:44:00,1.90017,1.90047,1.90017,1.90023,8000000.0
2007-10-16 22:45:00,1.90048,1.90089,1.90048,1.90089,12000000.0
2007-10-16 22:46:00,1.90089,1.90089,1.90066,1.90066,9000000.0
2007-10-16 22:47:00,1.90047,1.90047,1.89982,1.9001,16000000.0
2007-10-16 22:48:00,1.90007,1.90007,1.89895,1.89895,11000000.0
2007-10-16 22:49:00,1.89891,1.89891,1.89829,1.89863,12000000.0
2007-10-16 22:50:00,1.89858,1.89858,1.89837,1.89837,16000000.0
2007-10-16 22:51:00,1.89845,1.89852,1.8982,1.8982,10000000.0
2007-10-16 22:52:00,1.89904,1.89904,1.89855,1.89855,10000000.0
2007-10-16 22:53:00,1.89846,1.89923,1.89846,1.89923,8000000.0
2007-10-16 22:54:00,1.89892,1.89892,1.89872,1.89881,7000000.0
2007-10-16 22:55:00,1.89847,1.89849,1.89845,1.89846,9000000.0
2007-10-16 22:56:00,1.89848,1.89898,1.89848,1.89898,8000000.0
2007-10-16 22:57:00,1.89909,1.89945,1.89909,1.89919,7000000.0
2007-10-16 22:58:00,1.89903,1.89903,1.89843,1.89843,7000000.0
2007-10-16 22:59:00,1.89826,1.8987,1.89826,1.8985,9000000.0
2007-10-16 23:00:00,1.89856,1.89864,1.89832,1.89832,12000000.0
2007-10-16 23:01:00,1.89836,1.89839,1.89821,1.89821,9000000.0
2007-10-16 23:02:00,1.89801,1.89801,1.89745,1.89745,7000000.0
2007-10-16 23:03:00,1.89695,1.89702,1.89695,1.89699,12000000.0
2007-10-16 23:04:00,1.89701,1.8973,1.89681,1.89682,9000000.0
2007-10-16 23:05:00,1.89615,1.89615,1.89569,1.89569,11000000.0
2007-10-16 23:06:00,1.8955,1.8955,1.89528,1.89528,8000000.0
2007-10-16 23:07:00,1.89565,1.89574,1.89557,1.89562,8000000.0
2007-10-16 23:08:00,1.89583,1.89613,1.89583,1.89613,15000000.0
2007-10-16 23:09:00,1.89627,1.8964,1.89606,1.89606,7000000.0
2007-10-16 23:10:00,1.89615,1.89639,1.89615,1.89624,8000000.0
2007-10-16 23:11:00,1.89588,1.89611,1.89588,1.89599,8000000.0
2007-10-16 23:12:00,1.89601,1.89601,1.89573,1.89579,8000000.0
2007-10-16 23:13:00,1.896,1.89625,1.89575,1.89575,7000000.0
2007-10-16 23:14:00,1.89552,1.89552,1.89534,1.8955,9000000.0
2007-10-16 23:15:00,1.89535,1.89569,1.89535,1.89569,8000000.0
2007-10-16 23:16:00,1.89577,1.89577,1.89557,1.89557,9000000.0
2007-10-16 23:17:00,1.89569,1.89582,1.89563,1.89563,11000000.0
2007-10-16 23:18:00,1.89586,1.89593,1.89556,1.89556,9000000.0
2007-10-16 23:19:00,1.89554,1.89554,1.89506,1.89541,9000000.0
2007-10-16 23:20:00,1.89555,1.89573,1.89554,1.89554,8000000.0
2007-10-16 23:21:00,1.89587,1.89613,1.89586,1.89605,7000000.0
2007-10-16 23:22:00,1.8959,1.89595,1.89564,1.89595,7000000.0
2007-10-16 23:23:00,1.89638,1.89677,1.89638,1.89676,7000000.0
2007-10-16 23:24:00,1.89688,1.89702,1.89686,1.89686,9000000.0
2007-10-16 23:25:00,1.89695,1.89715,1.89695,1.89714,10000000.0
2007-10-16 23:26:00,1.89716,1.89716,1.89695,1.89696,5000000.0
2007-10-16 23:27:00,1.89719,1.89731,1.89702,1.89702,8000000.0
2007-10-16 23:28:00,1.89667,1.89684,1.89664,1.89681,8000000.0
2007-10-16 23:29:00,1.8968,1.8968,1.89594,1.89596,25000000.0
2007-10-16 23:30:00,1.89616,1.89661,1.89616,1.89651,16000000.0
2007-10-16 23:31:00,1.89678,1.89678,1.89657,1.89657,14000000.0
2007-10-16 23:32:00,1.89684,1.89686,1.89657,1.89673,9000000.0
2007-10-16 23:33:00,1.89677,1.89692,1.89677,1.89684,8000000.0
2007-10-16 23:34:00,1.8968,1.89684,1.89656,1.89656,9000000.0
2007-10-16 23:35:00,1.89668,1.89701,1.89668,1.89668,12000000.0
2007-10-16 23:36:00,1.89683,1.89698,1.89667,1.89694,9000000.0
2007-10-16 23:37:00,1.89684,1.89704,1.89684,1.89704,8000000.0
2007-10-16 23:38:00,1.89692,1.89701,1.89659,1.89659,8000000.0
2007-10-16 23:39:00,1.8967,1.89676,1.89649,1.89652,11000000.0
2007-10-16 23:40:00,1.89659,1.89684,1.89652,1.89653,21000000.0
2007-10-16 23:41:00,1.89682,1.89682,1.89621,1.89621,8000000.0
2007-10-16 23:42:00,1.89616,1.89635,1.89613,1.89614,19000000.0
2007-10-16 23:43:00,1.89612,1.89631,1.89612,1.89631,8000000.0
2007-10-16 23:44:00,1.89661,1.89668,1.89649,1.89649,8000000.0
2007-10-16 23:45:00,1.8961,1.89617,1.89603,1.89617,7000000.0
2007-10-16 23:46:00,1.89649,1.89662,1.89649,1.89656,8000000.0
2007-10-16 23:47:00,1.8966,1.89671,1.89654,1.89661,11000000.0
2007-10-16 23:48:00,1.89637,1.89637,1.89598,1.89598,8000000.0
2007-10-16 23:49:00,1.89572,1.89579,1.89538,1.89538,9000000.0
2007-10-16 23:50:00,1.89533,1.89534,1.89485,1.89485,8000000.0
2007-10-16 23:51:00,1.89461,1.8947,1.89434,1.8947,10000000.0
2007-10-16 23:52:00,1.89513,1.89532,1.89486,1.89486,7000000.0
2007-10-16 23:53:00,1.89482,1.89508,1.89467,1.89467,10000000.0
2007-10-16 23:54:00,1.89468,1.89521,1.89468,1.89475,7000000.0
2007-10-16 23:55:00,1.89475,1.89475,1.89447,1.89452,9000000.0
2007-10-16 23:56:00,1.89433,1.89459,1.89423,1.89434,12000000.0
2007-10-16 23:57:00,1.89443,1.89443,1.89412,1.89428,25000000.0
2007-10-16 23:58:00,1.89444,1.89444,1.89412,1.89412,8000000.0
2007-10-16 23:59:00,1.89402,1.89406,1.89346,1.89346,18000000.0
2007-10-17 00:00:00,1.89342,1.89342,1.8931,1.89323,7000000.0
2007-10-17 00:01:00,1.8933,1.89341,1.89306,1.89311,8000000.0
2007-10-17 00:02:00,1.89269,1.89269,1.89203,1.89208,9000000.0
2007-10-17 00:03:00,1.89236,1.8929,1.89236,1.89288,12000000.0
2007-10-17 00:04:00,1.89329,1.89348,1.89329,1.89348,10000000.0
2007-10-17 00:05:00,1.89424,1.89491,1.89418,1.89491,9000000.0
2007-10-17 00:06:00,1.89457,1.89471,1.89454,1.89471,8000000.0
2007-10-17 00:07:00,1.89481,1.89483,1.89383,1.8939,9000000.0
2007-10-17 00:08:00,1.89393,1.89393,1.89362,1.89377,8000000.0
2007-10-17 00:09:00,1.89405,1.89428,1.89403,1.89403,9000000.0
2007-10-17 00:10:00,1.89374,1.89374,1.89357,1.89357,23000000.0
2007-10-17 00:11:00,1.89385,1.89453,1.89381,1.89453,11000000.0
2007-10-17 00:12:00,1.89465,1.89465,1.89431,1.89443,9000000.0
2007-10-17 00:13:00,1.89461,1.89481,1.89445,1.89464,8000000.0
2007-10-17 00:14:00,1.89476,1.89502,1.89476,1.89485,7000000.0
2007-10-17 00:15:00,1.89455,1.89473,1.89438,1.89473,7000000.0
2007-10-17 00:16:00,1.89498,1.89534,1.89498,1.89534,9000000.0
2007-10-17 00:17:00,1.8953,1.89535,1.89523,1.89523,7000000.0
2007-10-17 00:18:00,1.89505,1.89506,1.8949,1.89504,8000000.0
2007-10-17 00:19:00,1.89532,1.89546,1.89527,1.89532,11000000.0
2007-10-17 00:20:00,1.89522,1.89524,1.89506,1.89524,9000000.0
2007-10-17 00:21:00,1.89527,1.89527,1.89511,1.89511,8000000.0
2007-10-17 00:22:00,1.89516,1.89518,1.89496,1.89496,8000000.0
2007-10-17 00:23:00,1.89537,1.89557,1.89533,1.89557,7000000.0
2007-10-17 00:24:00,1.8951,1.89517,1.89496,1.89502,8000000.0
2007-10-17 00:25:00,1.89501,1.89501,1.89358,1.89358,11000000.0
2007-10-17 00:26:00,1.89351,1.89385,1.89346,1.89346,7000000.0
2007-10-17 00:27:00,1.89302,1.89334,1.89302,1.89326,10000000.0
2007-10-17 00:28:00,1.89292,1.89306,1.89227,1.89227,8000000.0
2007-10-17 00:29:00,1.89217,1.89242,1.89216,1.89216,10000000.0
2007-10-17 00:30:00,1.89209,1.89255,1.89206,1.89255,7000000.0
2007-10-17 00:31:00,1.89269,1.89294,1.8924,1.8924,7000000.0
2007-10-17 00:32:00,1.8922,1.89235,1.89204,1.89224,7000000.0
2007-10-17 00:33:00,1.89223,1.89234,1.89203,1.89206,9000000.0
2007-10-17 00:34:00,1.89241,1.89272,1.89241,1.89272,23000000.0
2007-10-17 00:35:00,1.8925,1.8925,1.89228,1.89239,7000000.0
2007-10-17 00:36:00,1.89236,1.89238,1.89224,1.89227,9000000.0
2007-10-17 00:37:00,1.89052,1.89247,1.89052,1.89247,8000000.0
2007-10-17 00:38:00,1.8923,1.89299,1.8923,1.89297,7000000.0
2007-10-17 00:39:00,1.89313,1.89354,1.89313,1.89354,7000000.0
2007-10-17 00:40:00,1.89371,1.89383,1.89371,1.89375,7000000.0
2007-10-17 00:41:00,1.89356,1.89356,1.89308,1.89308,8000000.0
2007-10-17 00:42:00,1.89305,1.89354,1.89305,1.89354,8000000.0
2007-10-17 00:43:00,1.89356,1.89357,1.89339,1.89357,7000000.0
2007-10-17 00:44:00,1.8936,1.89393,1.89333,1.89392,11000000.0
2007-10-17 00:45:00,1.894,1.89424,1.89397,1.89421,16000000.0
2007-10-17 00:46:00,1.89451,1.89501,1.89451,1.89501,10000000.0
2007-10-17 00:47:00,1.89473,1.89473,1.89446,1.8946,7000000.0
2007-10-17 00:48:00,1.89436,1.89436,1.89421,1.89431,8000000.0
2007-10-17 00:49:00,1.89405,1.89437,1.89402,1.89437,10000000.0
2007-10-17 00:50:00,1.89423,1.89443,1.89398,1.89443,10000000.0
2007-10-17 00:51:00,1.89458,1.89458,1.8945,1.89457,8000000.0
2007-10-17 00:52:00,1.89471,1.89501,1.89471,1.89474,7000000.0
2007-10-17 00:53:00,1.89474,1.89484,1.89453,1.89463,11000000.0
2007-10-17 00:54:00,1.89474,1.89484,1.89443,1.89443,10000000.0
2007-10-17 00:55:00,1.89411,1.89411,1.89376,1.89407,7000000.0
2007-10-17 00:56:00,1.89427,1.8943,1.89415,1.89428,11000000.0
2007-10-17 00:57:00,1.8943,1.8943,1.89386,1.89386,8000000.0
2007-10-17 00:58:00,1.89428,1.89437,1.89401,1.89401,10000000.0
2007-10-17 00:59:00,1.89455,1.8947,1.89455,1.89465,7000000.0
2007-10-17 01:00:00,1.89483,1.89498,1.8947,1.89498,19000000.0
2007-10-17 01:01:00,1.89485,1.89485,1.89455,1.89467,12000000.0
2007-10-17 01:02:00,1.89457,1.89503,1.89457,1.89475,8000000.0
2007-10-17 01:03:00,1.89484,1.89492,1.89471,1.89478,7000000.0
2007-10-17 01:04:00,1.89483,1.89503,1.89481,1.89481,8000000.0
2007-10-17 01:05:00,1.89481,1.89481,1.89473,1.89481,7000000.0
2007-10-17 01:06:00,1.89488,1.89492,1.89474,1.89484,8000000.0
2007-10-17 01:07:00,1.89478,1.89495,1.89466,1.89495,10000000.0
2007-10-17 01:08:00,1.89474,1.89474,1.89406,1.89406,10000000.0
2007-10-17 01:09:00,1.89386,1.89386,1.89358,1.89358,8000000.0
2007-10-17 01:10:00,1.89355,1.89362,1.8932,1.89341,10000000.0
2007-10-17 01:11:00,1.89315,1.89326,1.89304,1.89318,11000000.0
2007-10-17 01:12:00,1.89313,1.89313,1.89277,1.89277,8000000.0
2007-10-17 01:13:00,1.89305,1.89319,1.89302,1.89302,8000000.0
2007-10-17 01:14:00,1.89301,1.89301,1.8928,1.89284,10000000.0
2007-10-17 01:15:00,1.89279,1.89305,1.89278,1.89305,10000000.0
2007-10-17 01:16:00,1.89299,1.89299,1.89272,1.89272,8000000.0
2007-10-17 01:17:00,1.8926,1.89267,1.89236,1.89236,11000000.0
2007-10-17 01:18:00,1.89261,1.89262,1.89228,1.89254,10000000.0
2007-10-17 01:19:00,1.89255,1.89255,1.89234,1.89242,11000000.0
2007-10-17 01:20:00,1.89236,1.89257,1.89221,1.89254,13000000.0
2007-10-17 01:21:00,1.89258,1.8931,1.89258,1.8931,7000000.0
2007-10-17 01:22:00,1.89305,1.89312,1.89293,1.89297,7000000.0
2007-10-17 01:23:00,1.89302,1.89362,1.89302,1.89351,8000000.0
2007-10-17 01:24:00,1.89318,1.89344,1.89318,1.89325,7000000.0
2007-10-17 01:25:00,1.89266,1.89283,1.89264,1.89283,9000000.0
2007-10-17 01:26:00,1.8929,1.89299,1.8929,1.89299,14000000.0
2007-10-17 01:27:00,1.89295,1.89295,1.89267,1.89267,15000000.0
2007-10-17 01:28:00,1.89242,1.89256,1.89219,1.89256,9000000.0
2007-10-17 01:29:00,1.89253,1.89253,1.89229,1.8924,10000000.0
2007-10-17 01:30:00,1.89255,1.89268,1.89231,1.89231,10000000.0
2007-10-17 01:31:00,1.89252,1.89259,1.89246,1.89259,7000000.0
2007-10-17 01:32:00,1.89289,1.893,1.8928,1.89281,18000000.0
2007-10-17 01:33:00,1.89248,1.89285,1.89248,1.89274,20000000.0
2007-10-17 01:34:00,1.89292,1.89292,1.89275,1.8929,16000000.0
2007-10-17 01:35:00,1.89287,1.89298,1.89279,1.89289,8000000.0
2007-10-17 01:36:00,1.89288,1.89306,1.89288,1.89303,9000000.0
2007-10-17 01:37:00,1.89301,1.89301,1.89272,1.89287,7000000.0
2007-10-17 01:38:00,1.89279,1.89296,1.89279,1.89296,12000000.0
2007-10-17 01:39:00,1.89276,1.89276,1.89259,1.89259,12000000.0
2007-10-17 01:40:00,1.89251,1.89296,1.89246,1.89296,7000000.0
2007-10-17 01:41:00,1.89299,1.89299,1.8926,1.8926,11000000.0
2007-10-17 01:42:00,1.89241,1.89274,1.89241,1.89274,7000000.0
2007-10-17 01:43:00,1.89271,1.89271,1.89213,1.89249,8000000.0
2007-10-17 01:44:00,1.8928,1.8928,1.89246,1.89246,7000000.0
2007-10-17 01:45:00,1.89214,1.89214,1.89183,1.892,7000000.0
2007-10-17 01:46:00,1.89215,1.89237,1.89215,1.89224,7000000.0
2007-10-17 01:47:00,1.89184,1.89209,1.89183,1.89185,14000000.0
2007-10-17 01:48:00,1.89164,1.89186,1.89162,1.89162,7000000.0
2007-10-17 01:49:00,1.89141,1.89141,1.89064,1.89064,8000000.0
2007-10-17 01:50:00,1.89049,1.89049,1.88996,1.88996,10000000.0
2007-10-17 01:51:00,1.88985,1.89013,1.88985,1.89013,16000000.0
2007-10-17 01:52:00,1.89016,1.89036,1.89016,1.89023,13000000.0
2007-10-17 01:53:00,1.89018,1.89018,1.89002,1.89015,7000000.0
2007-10-17 01:54:00,1.88935,1.88939,1.889,1.88939,9000000.0
2007-10-17 01:55:00,1.88974,1.89005,1.88968,1.88968,12000000.0
2007-10-17 01:56:00,1.88999,1.89036,1.8897,1.89036,17000000.0
2007-10-17 01:57:00,1.89035,1.89035,1.88985,1.88985,13000000.0
2007-10-17 01:58:00,1.88996,1.88996,1.88984,1.88995,10000000.0
2007-10-17 01:59:00,1.89003,1.89003,1.88973,1.88973,7000000.0
2007-10-17 02:00:00,1.88964,1.88964,1.88857,1.88857,10000000.0
2007-10-17 02:01:00,1.88813,1.88913,1.88813,1.88905,8000000.0
2007-10-17 02:02:00,1.88854,1.88854,1.88703,1.88703,5000000.0
2007-10-17 02:03:00,1.88725,1.88794,1.88573,1.88794,10000000.0
2007-10-17 02:04:00,1.88767,1.88767,1.88682,1.88747,8000000.0
2007-10-17 02:05:00,1.88832,1.88943,1.88832,1.88943,10000000.0
2007-10-17 02:06:00,1.89051,1.8911,1.89051,1.8911,10000000.0
2007-10-17 02:07:00,1.89123,1.89135,1.89119,1.89135,8000000.0
2007-10-17 02:08:00,1.89143,1.89198,1.89143,1.89198,8000000.0
2007-10-17 02:09:00,1.89167,1.89327,1.89167,1.89327,7000000.0
2007-10-17 02:10:00,1.8937,1.89499,1.8937,1.89442,9000000.0
2007-10-17 02:11:00,1.89486,1.89496,1.89458,1.89458,8000000.0
2007-10-17 02:12:00,1.89405,1.89431,1.89405,1.89426,8000000.0
2007-10-17 02:13:00,1.89463,1.89498,1.89463,1.89497,7000000.0
2007-10-17 02:14:00,1.89577,1.8967,1.89577,1.8967,9000000.0
2007-10-17 02:15:00,1.89641,1.89653,1.89529,1.89529,8000000.0
2007-10-17 02:16:00,1.89557,1.89617,1.89557,1.89616,8000000.0
2007-10-17 02:17:00,1.89628,1.89642,1.89625,1.8963,9000000.0
2007-10-17 02:18:00,1.89635,1.89668,1.89635,1.89653,7000000.0
2007-10-17 02:19:00,1.89663,1.89932,1.89663,1.89932,11000000.0
2007-10-17 02:20:00,1.8994,1.8994,1.89871,1.89884,6000000.0
2007-10-17 02:21:00,1.89956,1.89956,1.8985,1.8985,7000000.0
2007-10-17 02:22:00,1.89904,1.89931,1.89904,1.89926,8000000.0
2007-10-17 02:23:00,1.89975,1.90061,1.89975,1.90061,10000000.0
2007-10-17 02:24:00,1.90189,1.90259,1.90189,1.90259,11000000.0
2007-10-17 02:25:00,1.90233,1.90233,1.9014,1.9014,11000000.0
2007-10-17 02:26:00,1.90154,1.90154,1.90111,1.90111,8000000.0
2007-10-17 02:27:00,1.90074,1.90074,1.89992,1.89992,9000000.0
2007-10-17 02:28:00,1.8993,1.8993,1.89905,1.8991,5000000.0
2007-10-17 02:29:00,1.89906,1.89928,1.89894,1.89928,7000000.0
2007-10-17 02:30:00,1.89962,1.90025,1.89962,1.90025,5000000.0
2007-10-17 02:31:00,1.90067,1.90077,1.90042,1.90077,8000000.0
2007-10-17 02:32:00,1.90085,1.90106,1.90076,1.90076,8000000.0
2007-10-17 02:33:00,1.9007,1.90125,1.9007,1.90115,8000000.0
2007-10-17 02:34:00,1.90128,1.90177,1.90128,1.90177,7000000.0
2007-10-17 02:35:00,1.90184,1.90184,1.90148,1.90148,11000000.0
2007-10-17 02:36:00,1.90147,1.90195,1.90147,1.90195,7000000.0
2007-10-17 02:37:00,1.90207,1.90214,1.90174,1.9018,7000000.0
2007-10-17 02:38:00,1.90136,1.9017,1.90136,1.9017,7000000.0
2007-10-17 02:39:00,1.90234,1.90394,1.90234,1.90394,8000000.0
2007-10-17 02:40:00,1.90426,1.90432,1.90365,1.90365,7000000.0
2007-10-17 02:41:00,1.90409,1.90429,1.90409,1.90427,8000000.0
2007-10-17 02:42:00,1.90458,1.90467,1.90415,1.9043,7000000.0
2007-10-17 02:43:00,1.90452,1.90458,1.90432,1.90458,9000000.0
2007-10-17 02:44:00,1.9044,1.9044,1.90374,1.90374,10000000.0
2007-10-17 02:45:00,1.90389,1.90426,1.90381,1.90426,8000000.0
2007-10-17 02:46:00,1.90444,1.90455,1.90435,1.90445,7000000.0
2007-10-17 02:47:00,1.90457,1.90457,1.90433,1.90438,11000000.0
2007-10-17 02:48:00,1.90394,1.90419,1.90394,1.90419,8000000.0
2007-10-17 02:49:00,1.90392,1.90392,1.90272,1.9029,11000000.0
2007-10-17 02:50:00,1.90293,1.9031,1.90285,1.90285,7000000.0
2007-10-17 02:51:00,1.9026,1.9026,1.90181,1.90181,8000000.0
2007-10-17 02:52:00,1.90194,1.90239,1.90194,1.90237,10000000.0
2007-10-17 02:53:00,1.90169,1.90238,1.90165,1.90194,8000000.0
2007-10-17 02:54:00,1.90292,1.90402,1.90292,1.90402,8000000.0
2007-10-17 02:55:00,1.90433,1.90433,1.90291,1.90291,8000000.0
2007-10-17 02:56:00,1.90282,1.90282,1.90232,1.90232,7000000.0
2007-10-17 02:57:00,1.90233,1.90233,1.90015,1.90015,8000000.0
2007-10-17 02:58:00,1.89969,1.90006,1.89969,1.89989,9000000.0
2007-10-17 02:59:00,1.90033,1.90184,1.90033,1.90184,9000000.0
2007-10-17 03:00:00,1.90191,1.90241,1.90191,1.90236,8000000.0
2007-10-17 03:01:00,1.90221,1.90221,1.9006,1.90067,8000000.0
2007-10-17 03:02:00,1.90042,1.90069,1.9004,1.90054,6000000.0
2007-10-17 03:03:00,1.90068,1.90068,1.90026,1.90026,7000000.0
2007-10-17 03:04:00,1.90028,1.90028,1.89983,1.89989,7000000.0
2007-10-17 03:05:00,1.90001,1.90001,1.89979,1.89979,8000000.0
2007-10-17 03:06:00,1.89967,1.89973,1.89945,1.89945,6000000.0
2007-10-17 03:07:00,1.89955,1.89994,1.89955,1.89994,8000000.0
2007-10-17 03:08:00,1.89981,1.90031,1.89981,1.90031,6000000.0
2007-10-17 03:09:00,1.9005,1.9014,1.9005,1.9014,8000000.0
2007-10-17 03:10:00,1.90255,1.90342,1.90255,1.90342,7000000.0
2007-10-17 03:11:00,1.90383,1.90387,1.90328,1.90328,10000000.0
2007-10-17 03:12:00,1.90281,1.90393,1.90281,1.90393,7000000.0
2007-10-17 03:13:00,1.90415,1.90415,1.90349,1.90349,11000000.0
2007-10-17 03:14:00,1.90338,1.90338,1.9032,1.9032,11000000.0
2007-10-17 03:15:00,1.90361,1.90361,1.90349,1.90357,7000000.0
2007-10-17 03:16:00,1.90317,1.90317,1.90265,1.903,7000000.0
2007-10-17 03:17:00,1.90319,1.90328,1.90273,1.90323,11000000.0
2007-10-17 03:18:00,1.90304,1.90317,1.90293,1.903,10000000.0
2007-10-17 03:19:00,1.9025,1.90256,1.90234,1.90234,7000000.0
2007-10-17 03:20:00,1.90224,1.90224,1.90198,1.90205,7000000.0
2007-10-17 03:21:00,1.90205,1.90205,1.90133,1.90165,7000000.0
2007-10-17 03:22:00,1.90169,1.90173,1.90157,1.90168,7000000.0
2007-10-17 03:23:00,1.90167,1.90167,1.90145,1.90159,7000000.0
2007-10-17 03:24:00,1.90157,1.90161,1.89967,1.90102,8000000.0
2007-10-17 03:25:00,1.90044,1.90062,1.90017,1.90017,8000000.0
2007-10-17 03:26:00,1.90066,1.90162,1.90066,1.90162,10000000.0
2007-10-17 03:27:00,1.9021,1.90256,1.9021,1.90256,8000000.0
2007-10-17 03:28:00,1.90233,1.90233,1.90215,1.90224,10000000.0
2007-10-17 03:29:00,1.9029,1.90398,1.9029,1.90368,11000000.0
2007-10-17 03:30:00,1.90367,1.90384,1.90353,1.9038,8000000.0
2007-10-17 03:31:00,1.90353,1.90353,1.90333,1.90333,9000000.0
2007-10-17 03:32:00,1.90312,1.90312,1.90285,1.90296,5000000.0
2007-10-17 03:33:00,1.90296,1.9035,1.90296,1.9035,7000000.0
2007-10-17 03:34:00,1.9034,1.90341,1.90321,1.90321,10000000.0
2007-10-17 03:35:00,1.90311,1.90343,1.90311,1.90343,10000000.0
2007-10-17 03:36:00,1.90361,1.90379,1.90351,1.90358,11000000.0
2007-10-17 03:37:00,1.90365,1.90373,1.90355,1.90373,9000000.0
2007-10-17 03:38:00,1.9036,1.90368,1.90342,1.90367,8000000.0
2007-10-17 03:39:00,1.9033,1.9033,1.90312,1.90312,8000000.0
2007-10-17 03:40:00,1.90327,1.90363,1.90325,1.90363,7000000.0
2007-10-17 03:41:00,1.90341,1.90372,1.90341,1.90372,10000000.0
2007-10-17 03:42:00,1.90381,1.90412,1.90375,1.90375,10000000.0
2007-10-17 03:43:00,1.90373,1.90384,1.90373,1.90384,7000000.0
2007-10-17 03:44:00,1.90377,1.90435,1.90377,1.90414,8000000.0
2007-10-17 03:45:00,1.90437,1.90437,1.90375,1.90379,8000000.0
2007-10-17 03:46:00,1.90344,1.90344,1.90303,1.90303,7000000.0
2007-10-17 03:47:00,1.90291,1.9033,1.90291,1.90323,7000000.0
2007-10-17 03:48:00,1.90353,1.90353,1.90316,1.90316,9000000.0
2007-10-17 03:49:00,1.90296,1.90341,1.90296,1.90341,8000000.0
2007-10-17 03:50:00,1.90323,1.90337,1.903,1.90337,8000000.0
2007-10-17 03:51:00,1.90342,1.90342,1.90217,1.90232,9000000.0
2007-10-17 03:52:00,1.90219,1.90228,1.90186,1.90186,5000000.0
2007-10-17 03:53:00,1.9013,1.90139,1.90109,1.90135,10000000.0
2007-10-17 03:54:00,1.90119,1.90147,1.90101,1.90147,9000000.0
2007-10-17 03:55:00,1.90142,1.90145,1.90123,1.90123,7000000.0
2007-10-17 03:56:00,1.90156,1.90182,1.90156,1.90181,7000000.0
2007-10-17 03:57:00,1.90161,1.90169,1.90148,1.90148,8000000.0
2007-10-17 03:58:00,1.90105,1.90147,1.90105,1.90131,8000000.0
2007-10-17 03:59:00,1.90152,1.9019,1.90152,1.90179,7000000.0
2007-10-17 04:00:00,1.90221,1.90221,1.90157,1.90162,10000000.0
2007-10-17 04:01:00,1.90163,1.90168,1.9011,1.9011,7000000.0
2007-10-17 04:02:00,1.90085,1.90133,1.90085,1.90133,8000000.0
2007-10-17 04:03:00,1.90117,1.90117,1.9009,1.9009,8000000.0
2007-10-17 04:04:00,1.90074,1.90133,1.90074,1.90082,8000000.0
2007-10-17 04:05:00,1.90106,1.90118,1.89921,1.89921,9000000.0
2007-10-17 04:06:00,1.90068,1.90082,1.90003,1.90003,9000000.0
2007-10-17 04:07:00,1.90021,1.90021,1.89984,1.89984,11000000.0
2007-10-17 04:08:00,1.89999,1.89999,1.89962,1.89962,7000000.0
2007-10-17 04:09:00,1.89946,1.89969,1.89938,1.89969,8000000.0
2007-10-17 04:10:00,1.8997,1.8997,1.89932,1.89943,10000000.0
2007-10-17 04:11:00,1.89925,1.89949,1.89925,1.89949,7000000.0
2007-10-17 04:12:00,1.89938,1.89991,1.89917,1.89991,8000000.0
2007-10-17 04:13:00,1.89921,1.89958,1.89898,1.89898,8000000.0
2007-10-17 04:14:00,1.8997,1.8997,1.89943,1.89943,7000000.0
2007-10-17 04:15:00,1.89919,1.89952,1.89914,1.89933,7000000.0
2007-10-17 04:16:00,1.89905,1.89905,1.89859,1.89859,7000000.0
2007-10-17 04:17:00,1.89882,1.89906,1.89875,1.89906,7000000.0
2007-10-17 04:18:00,1.89893,1.89893,1.89863,1.89863,8000000.0
2007-10-17 04:19:00,1.89882,1.89888,1.89856,1.89856,7000000.0
2007-10-17 04:20:00,1.89838,1.89856,1.89826,1.89851,10000000.0
2007-10-17 04:21:00,1.89828,1.89829,1.89807,1.89821,8000000.0
2007-10-17 04:22:00,1.89766,1.89791,1.89745,1.89791,9000000.0
2007-10-17 04:23:00,1.898,1.898,1.89737,1.89737,7000000.0
2007-10-17 04:24:00,1.89719,1.89755,1.89719,1.89755,9000000.0
2007-10-17 04:25:00,1.8973,1.8973,1.89702,1.89702,11000000.0
2007-10-17 04:26:00,1.89714,1.89726,1.89714,1.89714,7000000.0
2007-10-17 04:27:00,1.89738,1.89738,1.89698,1.89698,8000000.0
2007-10-17 04:28:00,1.89713,1.8972,1.897,1.8972,7000000.0
2007-10-17 04:29:00,1.8974,1.89746,1.89734,1.89746,8000000.0
2007-10-17 04:30:00,1.89762,1.89834,1.89762,1.8982,9000000.0
2007-10-17 04:31:00,1.89787,1.8982,1.89781,1.89815,10000000.0
2007-10-17 04:32:00,1.89811,1.89813,1.89774,1.89797,9000000.0
2007-10-17 04:33:00,1.89756,1.89756,1.89705,1.89705,8000000.0
2007-10-17 04:34:00,1.89727,1.89746,1.89726,1.89746,7000000.0
2007-10-17 04:35:00,1.89747,1.89747,1.89728,1.89728,7000000.0
2007-10-17 04:36:00,1.89721,1.89721,1.89707,1.89719,8000000.0
2007-10-17 04:37:00,1.89732,1.89749,1.8973,1.8973,11000000.0
2007-10-17 04:38:00,1.89727,1.89737,1.89716,1.89737,9000000.0
2007-10-17 04:39:00,1.89769,1.89769,1.89725,1.89725,9000000.0
2007-10-17 04:40:00,1.89743,1.89774,1.89743,1.89774,6000000.0
2007-10-17 04:41:00,1.89779,1.89816,1.89779,1.89816,8000000.0
2007-10-17 04:42:00,1.89831,1.89839,1.89804,1.89804,7000000.0
2007-10-17 04:43:00,1.89777,1.89777,1.89721,1.89754,11000000.0
2007-10-17 04:44:00,1.89813,1.89814,1.89799,1.89801,9000000.0
2007-10-17 04:45:00,1.89767,1.89767,1.89716,1.89716,11000000.0
2007-10-17 04:46:00,1.89739,1.89768,1.89726,1.89726,7000000.0
2007-10-17 04:47:00,1.8971,1.89718,1.89699,1.89711,7000000.0
2007-10-17 04:48:00,1.89715,1.89715,1.89688,1.89688,7000000.0
2007-10-17 04:49:00,1.89698,1.89782,1.89698,1.89782,11000000.0
2007-10-17 04:50:00,1.89783,1.89783,1.89716,1.89717,9000000.0
2007-10-17 04:51:00,1.89693,1.89693,1.89657,1.89657,7000000.0
2007-10-17 04:52:00,1.89662,1.89688,1.89655,1.89688,10000000.0
2007-10-17 04:53:00,1.89641,1.89641,1.89527,1.89527,9000000.0
2007-10-17 04:54:00,1.89501,1.89501,1.89476,1.89491,7000000.0
2007-10-17 04:55:00,1.89443,1.89548,1.89431,1.89489,8000000.0
2007-10-17 04:56:00,1.89532,1.89568,1.89532,1.89568,7000000.0
2007-10-17 04:57:00,1.8956,1.89588,1.8956,1.89588,8000000.0
2007-10-17 04:58:00,1.89535,1.89535,1.89469,1.8947,8000000.0
2007-10-17 04:59:00,1.89573,1.89573,1.89524,1.89524,8000000.0
2007-10-17 05:00:00,1.89491,1.89512,1.89483,1.89512,7000000.0
2007-10-17 05:01:00,1.89561,1.89562,1.89542,1.89558,7000000.0
2007-10-17 05:02:00,1.89582,1.89582,1.89515,1.89515,7000000.0
2007-10-17 05:03:00,1.8951,1.89517,1.89503,1.89517,7000000.0
2007-10-17 05:04:00,1.89477,1.89501,1.89477,1.89496,7000000.0
2007-10-17 05:05:00,1.89439,1.89439,1.89346,1.89346,8000000.0
2007-10-17 05:06:00,1.89315,1.89337,1.89267,1.89267,7000000.0
2007-10-17 05:07:00,1.8918,1.89216,1.89175,1.8921,8000000.0
2007-10-17 05:08:00,1.89198,1.89239,1.89198,1.89238,10000000.0
2007-10-17 05:09:00,1.89256,1.89258,1.89231,1.89258,7000000.0
2007-10-17 05:10:00,1.89422,1.89474,1.89421,1.89421,7000000.0
2007-10-17 05:11:00,1.89415,1.89415,1.89386,1.89408,8000000.0
2007-10-17 05:12:00,1.89435,1.89459,1.89435,1.89445,11000000.0
2007-10-17 05:13:00,1.89379,1.89379,1.89316,1.89329,8000000.0
2007-10-17 05:14:00,1.89368,1.89384,1.89359,1.89359,11000000.0
2007-10-17 05:15:00,1.89306,1.89328,1.89306,1.89325,11000000.0
2007-10-17 05:16:00,1.89341,1.89341,1.89324,1.89324,9000000.0
2007-10-17 05:17:00,1.8933,1.8933,1.89315,1.89315,8000000.0
2007-10-17 05:18:00,1.89329,1.89339,1.89315,1.89339,8000000.0
2007-10-17 05:19:00,1.89362,1.89375,1.89339,1.89375,7000000.0
2007-10-17 05:20:00,1.89382,1.89382,1.89369,1.89378,10000000.0
2007-10-17 05:21:00,1.89377,1.89425,1.89377,1.89419,8000000.0
2007-10-17 05:22:00,1.89445,1.89464,1.89445,1.89445,7000000.0
2007-10-17 05:23:00,1.89488,1.89507,1.89488,1.89501,10000000.0
2007-10-17 05:24:00,1.89534,1.89545,1.8953,1.8953,8000000.0
2007-10-17 05:25:00,1.89539,1.89539,1.89494,1.89494,7000000.0
2007-10-17 05:26:00,1.89464,1.89472,1.89453,1.89472,7000000.0
2007-10-17 05:27:00,1.89486,1.89495,1.89474,1.89474,8000000.0
2007-10-17 05:28:00,1.89476,1.89476,1.89437,1.89437,9000000.0
2007-10-17 05:29:00,1.89445,1.89476,1.89433,1.89476,7000000.0
2007-10-17 05:30:00,1.89498,1.89498,1.89432,1.89432,9000000.0
2007-10-17 05:31:00,1.89425,1.89438,1.89411,1.89432,8000000.0
2007-10-17 05:32:00,1.89421,1.89436,1.89408,1.89424,10000000.0
2007-10-17 05:33:00,1.89425,1.89436,1.89407,1.89407,9000000.0
2007-10-17 05:34:00,1.89427,1.89442,1.89406,1.89442,8000000.0
2007-10-17 05:35:00,1.89429,1.89429,1.89341,1.89341,7000000.0
2007-10-17 05:36:00,1.89363,1.89363,1.89327,1.89327,9000000.0
2007-10-17 05:37:00,1.89306,1.89306,1.89289,1.89289,7000000.0
2007-10-17 05:38:00,1.89241,1.89242,1.89224,1.89224,9000000.0
2007-10-17 05:39:00,1.89253,1.8926,1.89245,1.8926,7000000.0
2007-10-17 05:40:00,1.89334,1.89339,1.89293,1.89293,8000000.0
2007-10-17 05:41:00,1.89276,1.89281,1.89268,1.89281,8000000.0
2007-10-17 05:42:00,1.89305,1.89338,1.89305,1.89333,7000000.0
2007-10-17 05:43:00,1.89366,1.89411,1.89345,1.89411,9000000.0
2007-10-17 05:44:00,1.89367,1.8938,1.89275,1.89375,8000000.0
2007-10-17 05:45:00,1.89427,1.89427,1.89404,1.89423,11000000.0
2007-10-17 05:46:00,1.89408,1.89408,1.89377,1.89407,8000000.0
2007-10-17 05:47:00,1.89421,1.89438,1.89421,1.89435,8000000.0
2007-10-17 05:48:00,1.8944,1.89466,1.8944,1.89456,7000000.0
2007-10-17 05:49:00,1.8941,1.89422,1.8941,1.89412,8000000.0
2007-10-17 05:50:00,1.89425,1.89425,1.89393,1.89404,9000000.0
2007-10-17 05:51:00,1.89414,1.89422,1.89391,1.89391,8000000.0
2007-10-17 05:52:00,1.89367,1.89385,1.89367,1.89374,8000000.0
2007-10-17 05:53:00,1.89355,1.89389,1.89349,1.89356,7000000.0
2007-10-17 05:54:00,1.89402,1.89415,1.89391,1.89405,10000000.0
2007-10-17 05:55:00,1.89387,1.89406,1.89324,1.89324,8000000.0
2007-10-17 05:56:00,1.89423,1.89439,1.89418,1.89427,7000000.0
2007-10-17 05:57:00,1.89404,1.89453,1.89404,1.89416,8000000.0
2007-10-17 05:58:00,1.89419,1.89508,1.89419,1.89508,9000000.0
2007-10-17 05:59:00,1.89504,1.89538,1.89504,1.89524,10000000.0
2007-10-17 06:00:00,1.89527,1.89605,1.89527,1.89605,8000000.0
2007-10-17 06:01:00,1.89542,1.89542,1.89504,1.89504,7000000.0
2007-10-17 06:02:00,1.89503,1.8952,1.89502,1.8952,7000000.0
2007-10-17 06:03:00,1.89488,1.89527,1.89474,1.89507,8000000.0
2007-10-17 06:04:00,1.89519,1.8954,1.89519,1.89539,7000000.0
2007-10-17 06:05:00,1.89544,1.89546,1.89517,1.89546,7000000.0
2007-10-17 06:06:00,1.89548,1.89563,1.89537,1.89563,7000000.0
2007-10-17 06:07:00,1.8961,1.8969,1.8961,1.8969,7000000.0
2007-10-17 06:08:00,1.8971,1.89789,1.8971,1.89789,7000000.0
2007-10-17 06:09:00,1.89779,1.89779,1.8973,1.89745,8000000.0
2007-10-17 06:10:00,1.89771,1.89771,1.89754,1.89759,8000000.0
2007-10-17 06:11:00,1.89748,1.89748,1.89692,1.89692,8000000.0
2007-10-17 06:12:00,1.89694,1.89767,1.89694,1.89767,8000000.0
2007-10-17 06:13:00,1.89738,1.89759,1.89729,1.89731,8000000.0
2007-10-17 06:14:00,1.89682,1.89692,1.89664,1.89664,10000000.0
2007-10-17 06:15:00,1.89661,1.89661,1.89637,1.89637,8000000.0
2007-10-17 06:16:00,1.89653,1.89667,1.89653,1.89661,9000000.0
2007-10-17 06:17:00,1.89603,1.89655,1.89592,1.89655,7000000.0
2007-10-17 06:18:00,1.89662,1.89697,1.89662,1.89687,9000000.0
2007-10-17 06:19:00,1.89689,1.89693,1.89654,1.89654,7000000.0
2007-10-17 06:20:00,1.89692,1.8977,1.89692,1.8977,9000000.0
2007-10-17 06:21:00,1.89749,1.89749,1.8968,1.8968,8000000.0
2007-10-17 06:22:00,1.89701,1.89706,1.89686,1.89705,8000000.0
2007-10-17 06:23:00,1.89678,1.89678,1.8963,1.8963,8000000.0
2007-10-17 06:24:00,1.89624,1.89647,1.8962,1.89647,11000000.0
2007-10-17 06:25:00,1.89668,1.89668,1.89547,1.89547,11000000.0
2007-10-17 06:26:00,1.89589,1.89765,1.89589,1.89765,11000000.0
2007-10-17 06:27:00,1.89843,1.89936,1.89843,1.89936,7000000.0
2007-10-17 06:28:00,1.89992,1.89998,1.8997,1.8998,8000000.0
2007-10-17 06:29:00,1.90026,1.90083,1.90026,1.90083,8000000.0
2007-10-17 06:30:00,1.90081,1.90134,1.90081,1.90134,8000000.0
2007-10-17 06:31:00,1.90108,1.90108,1.90068,1.90103,7000000.0
2007-10-17 06:32:00,1.90117,1.90134,1.90117,1.90129,7000000.0
2007-10-17 06:33:00,1.90128,1.90128,1.90094,1.90094,7000000.0
2007-10-17 06:34:00,1.90057,1.90062,1.90052,1.90052,7000000.0
2007-10-17 06:35:00,1.90053,1.90216,1.90053,1.90216,11000000.0
2007-10-17 06:36:00,1.90272,1.90332,1.90272,1.90332,7000000.0
2007-10-17 06:37:00,1.903,1.903,1.90264,1.90273,10000000.0
2007-10-17 06:38:00,1.90287,1.90296,1.90241,1.90241,10000000.0
2007-10-17 06:39:00,1.90186,1.90186,1.90121,1.90121,11000000.0
2007-10-17 06:40:00,1.90064,1.90064,1.90032,1.90046,9000000.0
2007-10-17 06:41:00,1.90081,1.90186,1.90081,1.90186,7000000.0
2007-10-17 06:42:00,1.90225,1.90334,1.90197,1.90334,11000000.0
2007-10-17 06:43:00,1.90382,1.90382,1.9036,1.90365,7000000.0
2007-10-17 06:44:00,1.90343,1.90343,1.90234,1.90234,8000000.0
2007-10-17 06:45:00,1.90245,1.90313,1.90245,1.90313,8000000.0
2007-10-17 06:46:00,1.9031,1.9031,1.9019,1.9019,10000000.0
2007-10-17 06:47:00,1.90186,1.90244,1.90186,1.90225,8000000.0
2007-10-17 06:48:00,1.90169,1.90169,1.90029,1.90029,7000000.0
2007-10-17 06:49:00,1.90052,1.90056,1.90034,1.90037,8000000.0
2007-10-17 06:50:00,1.89963,1.89977,1.89963,1.89966,10000000.0
2007-10-17 06:51:00,1.9,1.90036,1.9,1.90036,10000000.0
2007-10-17 06:52:00,1.90085,1.90106,1.90081,1.90106,8000000.0
2007-10-17 06:53:00,1.90083,1.90248,1.90083,1.90248,8000000.0
2007-10-17 06:54:00,1.90297,1.90303,1.90288,1.90288,7000000.0
2007-10-17 06:55:00,1.90289,1.90318,1.90267,1.90314,7000000.0
2007-10-17 06:56:00,1.90315,1.90369,1.90299,1.90369,8000000.0
2007-10-17 06:57:00,1.90404,1.90404,1.90371,1.90373,7000000.0
2007-10-17 06:58:00,1.90395,1.90395,1.90372,1.90377,7000000.0
2007-10-17 06:59:00,1.90358,1.90374,1.90348,1.90374,7000000.0
2007-10-17 07:00:00,1.90381,1.90384,1.9037,1.9037,7000000.0
2007-10-17 07:01:00,1.90398,1.90406,1.9039,1.90396,7000000.0
2007-10-17 07:02:00,1.90384,1.90384,1.90336,1.90336,9000000.0
2007-10-17 07:03:00,1.90414,1.90523,1.90414,1.90523,7000000.0
2007-10-17 07:04:00,1.906,1.90704,1.906,1.90704,8000000.0
2007-10-17 07:05:00,1.90721,1.90721,1.90625,1.90625,11000000.0
2007-10-17 07:06:00,1.906,1.90695,1.906,1.90693,11000000.0
2007-10-17 07:07:00,1.90731,1.90827,1.90731,1.90827,11000000.0
2007-10-17 07:08:00,1.90841,1.90841,1.90773,1.90827,9000000.0
2007-10-17 07:09:00,1.90829,1.90845,1.90808,1.90845,8000000.0
2007-10-17 07:10:00,1.90818,1.90834,1.90791,1.90834,7000000.0
2007-10-17 07:11:00,1.90825,1.90856,1.90825,1.90838,10000000.0
2007-10-17 07:12:00,1.90858,1.90869,1.90807,1.90807,7000000.0
2007-10-17 07:13:00,1.90779,1.90803,1.90748,1.90748,8000000.0
2007-10-17 07:14:00,1.90693,1.90694,1.90687,1.90688,7000000.0
2007-10-17 07:15:00,1.90718,1.90791,1.90696,1.90791,10000000.0
2007-10-17 07:16:00,1.90892,1.90909,1.90885,1.90909,8000000.0
2007-10-17 07:17:00,1.90927,1.91039,1.90927,1.90975,11000000.0
2007-10-17 07:18:00,1.90937,1.90979,1.90911,1.90979,8000000.0
2007-10-17 07:19:00,1.9101,1.9101,1.9096,1.9096,8000000.0
2007-10-17 07:20:00,1.90956,1.9096,1.90929,1.9096,9000000.0
2007-10-17 07:21:00,1.9095,1.9095,1.90859,1.90859,10000000.0
2007-10-17 07:22:00,1.90856,1.90892,1.90856,1.90892,11000000.0
2007-10-17 07:23:00,1.90832,1.90832,1.90715,1.90715,7000000.0
2007-10-17 07:24:00,1.90775,1.90775,1.90742,1.90745,9000000.0
2007-10-17 07:25:00,1.9072,1.9072,1.90618,1.90618,8000000.0
2007-10-17 07:26:00,1.90555,1.90555,1.90476,1.90477,7000000.0
2007-10-17 07:27:00,1.90459,1.90475,1.90367,1.90367,7000000.0
2007-10-17 07:28:00,1.90344,1.90373,1.90344,1.90373,7000000.0
2007-10-17 07:29:00,1.90352,1.90504,1.90352,1.90504,8000000.0
2007-10-17 07:30:00,1.90609,1.90789,1.90609,1.90754,8000000.0
2007-10-17 07:31:00,1.90753,1.90846,1.90753,1.90846,7000000.0
2007-10-17 07:32:00,1.90783,1.90783,1.90687,1.90706,9000000.0
2007-10-17 07:33:00,1.90709,1.90732,1.90709,1.90722,8000000.0
2007-10-17 07:34:00,1.90713,1.90724,1.90692,1.90692,11000000.0
2007-10-17 07:35:00,1.90635,1.90635,1.90525,1.90542,8000000.0
2007-10-17 07:36:00,1.90544,1.90558,1.90525,1.90555,7000000.0
2007-10-17 07:37:00,1.90575,1.90683,1.90575,1.90683,7000000.0
2007-10-17 07:38:00,1.90766,1.9082,1.90742,1.90742,11000000.0
2007-10-17 07:39:00,1.90726,1.90763,1.90719,1.90763,7000000.0
2007-10-17 07:40:00,1.90797,1.90797,1.90731,1.90731,8000000.0
2007-10-17 07:41:00,1.90745,1.90775,1.90745,1.90753,9000000.0
2007-10-17 07:42:00,1.90728,1.90728,1.90617,1.90644,11000000.0
2007-10-17 07:43:00,1.90657,1.90673,1.90657,1.90673,7000000.0
2007-10-17 07:44:00,1.90697,1.90777,1.90686,1.90777,7000000.0
2007-10-17 07:45:00,1.90876,1.90928,1.90876,1.90923,7000000.0
2007-10-17 07:46:00,1.90907,1.90957,1.90907,1.90957,10000000.0
2007-10-17 07:47:00,1.9096,1.90989,1.9096,1.90982,7000000.0
2007-10-17 07:48:00,1.90936,1.90946,1.90781,1.90781,8000000.0
2007-10-17 07:49:00,1.90813,1.90813,1.90777,1.90777,8000000.0
2007-10-17 07:50:00,1.90806,1.90815,1.90799,1.90799,7000000.0
2007-10-17 07:51:00,1.90787,1.90796,1.90771,1.90771,8000000.0
2007-10-17 07:52:00,1.9078,1.90836,1.9078,1.90811,10000000.0
2007-10-17 07:53:00,1.90768,1.90788,1.90768,1.90774,11000000.0
2007-10-17 07:54:00,1.90768,1.9077,1.90744,1.90753,9000000.0
2007-10-17 07:55:00,1.90755,1.90755,1.90728,1.90732,9000000.0
2007-10-17 07:56:00,1.90748,1.9076,1.90669,1.90669,9000000.0
2007-10-17 07:57:00,1.9068,1.9068,1.90616,1.90616,7000000.0
2007-10-17 07:58:00,1.90635,1.90712,1.90635,1.90712,7000000.0
2007-10-17 07:59:00,1.90689,1.90736,1.90678,1.90736,7000000.0
2007-10-17 08:00:00,1.90755,1.9077,1.90753,1.90753,8000000.0
2007-10-17 08:01:00,1.90758,1.90764,1.90734,1.90761,10000000.0
2007-10-17 08:02:00,1.90744,1.90744,1.90703,1.90726,7000000.0
2007-10-17 08:03:00,1.90699,1.90751,1.90699,1.90751,8000000.0
2007-10-17 08:04:00,1.90735,1.90752,1.90729,1.90729,8000000.0
2007-10-17 08:05:00,1.90729,1.9075,1.9072,1.9075,8000000.0
2007-10-17 08:06:00,1.90734,1.90734,1.90706,1.90709,7000000.0
2007-10-17 08:07:00,1.9073,1.90791,1.90695,1.90791,7000000.0
2007-10-17 08:08:00,1.90795,1.90825,1.90795,1.90818,7000000.0
2007-10-17 08:09:00,1.90775,1.90859,1.90765,1.90859,7000000.0
2007-10-17 08:10:00,1.90888,1.90888,1.9086,1.90882,7000000.0
2007-10-17 08:11:00,1.90901,1.90901,1.90834,1.90834,8000000.0
2007-10-17 08:12:00,1.90813,1.90823,1.90796,1.90796,9000000.0
2007-10-17 08:13:00,1.90762,1.90762,1.90737,1.90752,7000000.0
2007-10-17 08:14:00,1.90777,1.90777,1.90755,1.90756,9000000.0
2007-10-17 08:15:00,1.90758,1.90772,1.90758,1.90771,8000000.0
2007-10-17 08:16:00,1.90788,1.90911,1.90788,1.90911,11000000.0
2007-10-17 08:17:00,1.90877,1.9089,1.90856,1.90856,7000000.0
2007-10-17 08:18:00,1.90838,1.90838,1.908,1.908,9000000.0
2007-10-17 08:19:00,1.90691,1.90811,1.90691,1.90811,7000000.0
2007-10-17 08:20:00,1.90811,1.90828,1.90771,1.90771,8000000.0
2007-10-17 08:21:00,1.90736,1.90748,1.90735,1.90737,8000000.0
2007-10-17 08:22:00,1.90723,1.9075,1.90723,1.90725,8000000.0
2007-10-17 08:23:00,1.9073,1.90737,1.90707,1.90707,7000000.0
2007-10-17 08:24:00,1.90716,1.9073,1.90706,1.90706,7000000.0
2007-10-17 08:25:00,1.90683,1.90701,1.90683,1.90701,8000000.0
2007-10-17 08:26:00,1.90686,1.90698,1.90662,1.90662,7000000.0
2007-10-17 08:27:00,1.90659,1.90667,1.90646,1.90667,10000000.0
2007-10-17 08:28:00,1.90658,1.90658,1.9063,1.90645,7000000.0
2007-10-17 08:29:00,1.9065,1.90675,1.90646,1.90659,10000000.0
2007-10-17 08:30:00,1.90673,1.90701,1.90664,1.90701,7000000.0
2007-10-17 08:31:00,1.90736,1.90736,1.90722,1.90729,10000000.0
2007-10-17 08:32:00,1.90713,1.9073,1.90712,1.9072,8000000.0
2007-10-17 08:33:00,1.90744,1.90758,1.90741,1.90758,7000000.0
2007-10-17 08:34:00,1.90735,1.90735,1.90722,1.90726,9000000.0
2007-10-17 08:35:00,1.90742,1.90748,1.90722,1.90722,9000000.0
2007-10-17 08:36:00,1.9074,1.90756,1.90713,1.90755,8000000.0
2007-10-17 08:37:00,1.90743,1.90745,1.90725,1.90736,9000000.0
2007-10-17 08:38:00,1.90723,1.90746,1.90718,1.90718,10000000.0
2007-10-17 08:39:00,1.90712,1.90715,1.90697,1.90697,11000000.0
2007-10-17 08:40:00,1.90704,1.90745,1.90704,1.90745,8000000.0
2007-10-17 08:41:00,1.90732,1.90734,1.90704,1.9073,11000000.0
2007-10-17 08:42:00,1.90735,1.90739,1.90721,1.90738,10000000.0
2007-10-17 08:43:00,1.90714,1.90714,1.90671,1.90679,8000000.0
2007-10-17 08:44:00,1.9063,1.9063,1.90592,1.90614,10000000.0
2007-10-17 08:45:00,1.90601,1.90624,1.90601,1.90609,8000000.0
2007-10-17 08:46:00,1.90543,1.90543,1.90364,1.90521,8000000.0
2007-10-17 08:47:00,1.90511,1.90511,1.90463,1.90495,7000000.0
2007-10-17 08:48:00,1.90537,1.90567,1.90533,1.90536,10000000.0
2007-10-17 08:49:00,1.90513,1.90517,1.90491,1.90491,11000000.0
2007-10-17 08:50:00,1.905,1.90506,1.9049,1.90506,7000000.0
2007-10-17 08:51:00,1.90533,1.90631,1.90516,1.90631,8000000.0
2007-10-17 08:52:00,1.90704,1.90731,1.90704,1.90731,9000000.0
2007-10-17 08:53:00,1.90731,1.9074,1.9068,1.9072,8000000.0
2007-10-17 08:54:00,1.90663,1.90666,1.90602,1.90605,8000000.0
2007-10-17 08:55:00,1.90636,1.90672,1.90624,1.90624,8000000.0
2007-10-17 08:56:00,1.90568,1.90581,1.90568,1.90578,7000000.0
2007-10-17 08:57:00,1.90572,1.90572,1.90555,1.90555,8000000.0
2007-10-17 08:58:00,1.90619,1.90675,1.9061,1.90675,7000000.0
2007-10-17 08:59:00,1.90712,1.90719,1.90686,1.90686,7000000.0
2007-10-17 09:00:00,1.90657,1.90689,1.9065,1.90655,8000000.0
2007-10-17 09:01:00,1.90564,1.90609,1.90564,1.90609,9000000.0
2007-10-17 09:02:00,1.90649,1.90684,1.90649,1.90682,10000000.0
2007-10-17 09:03:00,1.90661,1.90674,1.90563,1.90563,7000000.0
2007-10-17 09:04:00,1.90568,1.90578,1.90548,1.90578,7000000.0
2007-10-17 09:05:00,1.90589,1.90593,1.90571,1.90571,7000000.0
2007-10-17 09:06:00,1.90565,1.90592,1.90565,1.90568,11000000.0
2007-10-17 09:07:00,1.90577,1.90582,1.90561,1.90561,8000000.0
2007-10-17 09:08:00,1.9053,1.90593,1.90528,1.90593,7000000.0
2007-10-17 09:09:00,1.9064,1.90705,1.9064,1.90705,11000000.0
2007-10-17 09:10:00,1.9069,1.9069,1.90656,1.90673,7000000.0
2007-10-17 09:11:00,1.90637,1.90639,1.90607,1.90607,9000000.0
2007-10-17 09:12:00,1.90562,1.90628,1.90562,1.90621,8000000.0
2007-10-17 09:13:00,1.90605,1.90605,1.90573,1.90578,9000000.0
2007-10-17 09:14:00,1.90573,1.90589,1.90566,1.90585,11000000.0
2007-10-17 09:15:00,1.9056,1.90616,1.90549,1.90616,7000000.0
2007-10-17 09:16:00,1.9067,1.9067,1.90635,1.90638,8000000.0
2007-10-17 09:17:00,1.9063,1.90669,1.9063,1.9065,11000000.0
2007-10-17 09:18:00,1.90663,1.90697,1.90663,1.90681,8000000.0
2007-10-17 09:19:00,1.90691,1.90696,1.90675,1.90675,7000000.0
2007-10-17 09:20:00,1.90696,1.90696,1.90666,1.90672,7000000.0
2007-10-17 09:21:00,1.90683,1.90725,1.90683,1.90711,8000000.0
2007-10-17 09:22:00,1.90692,1.90704,1.90648,1.90648,8000000.0
2007-10-17 09:23:00,1.90612,1.90652,1.90599,1.90652,7000000.0
2007-10-17 09:24:00,1.90647,1.90647,1.90606,1.90618,8000000.0
2007-10-17 09:25:00,1.9059,1.9059,1.90515,1.90588,7000000.0
2007-10-17 09:26:00,1.90675,1.90749,1.90675,1.90749,11000000.0
2007-10-17 09:27:00,1.90751,1.90766,1.90713,1.90713,11000000.0
2007-10-17 09:28:00,1.90717,1.90746,1.90697,1.90697,9000000.0
2007-10-17 09:29:00,1.90699,1.90699,1.90605,1.90613,8000000.0
2007-10-17 09:30:00,1.90504,1.90504,1.90443,1.9045,7000000.0
2007-10-17 09:31:00,1.90462,1.90539,1.90462,1.90539,7000000.0
2007-10-17 09:32:00,1.90555,1.90565,1.90535,1.90535,7000000.0
2007-10-17 09:33:00,1.90566,1.90566,1.90525,1.90543,8000000.0
2007-10-17 09:34:00,1.90543,1.90546,1.9046,1.9046,7000000.0
2007-10-17 09:35:00,1.9047,1.90544,1.9047,1.90515,10000000.0
2007-10-17 09:36:00,1.90483,1.90497,1.90473,1.90484,8000000.0
2007-10-17 09:37:00,1.90468,1.90468,1.90449,1.90466,11000000.0
2007-10-17 09:38:00,1.90497,1.90521,1.90317,1.90517,11000000.0
2007-10-17 09:39:00,1.90517,1.90536,1.90502,1.90536,7000000.0
2007-10-17 09:40:00,1.9049,1.90516,1.90483,1.90509,9000000.0
2007-10-17 09:41:00,1.90541,1.90584,1.90541,1.90584,8000000.0
2007-10-17 09:42:00,1.90595,1.90595,1.90482,1.90482,10000000.0
2007-10-17 09:43:00,1.90467,1.90502,1.90467,1.90487,11000000.0
2007-10-17 09:44:00,1.90495,1.90525,1.90493,1.90493,8000000.0
2007-10-17 09:45:00,1.90463,1.90463,1.9041,1.90422,7000000.0
2007-10-17 09:46:00,1.90423,1.90476,1.90419,1.90459,11000000.0
2007-10-17 09:47:00,1.90486,1.90486,1.90432,1.90432,9000000.0
2007-10-17 09:48:00,1.90404,1.90417,1.90378,1.90378,7000000.0
2007-10-17 09:49:00,1.90286,1.90286,1.90215,1.90219,11000000.0
2007-10-17 09:50:00,1.90153,1.90166,1.90126,1.90154,8000000.0
2007-10-17 09:51:00,1.90078,1.90109,1.90078,1.90109,8000000.0
2007-10-17 09:52:00,1.90111,1.90123,1.90109,1.9011,8000000.0
2007-10-17 09:53:00,1.90192,1.90259,1.90192,1.90231,10000000.0
2007-10-17 09:54:00,1.90243,1.90243,1.90201,1.90201,10000000.0
2007-10-17 09:55:00,1.90151,1.90157,1.90129,1.90129,8000000.0
2007-10-17 09:56:00,1.90109,1.90122,1.90108,1.90117,10000000.0
2007-10-17 09:57:00,1.9008,1.90114,1.90075,1.90075,8000000.0
2007-10-17 09:58:00,1.90053,1.90053,1.90017,1.90021,8000000.0
2007-10-17 09:59:00,1.90037,1.90053,1.90031,1.90034,10000000.0
2007-10-17 10:00:00,1.90105,1.90153,1.90105,1.90143,10000000.0
2007-10-17 10:01:00,1.90131,1.90149,1.90119,1.90119,10000000.0
2007-10-17 10:02:00,1.90129,1.90142,1.90097,1.90142,10000000.0
2007-10-17 10:03:00,1.90149,1.90164,1.90134,1.90134,7000000.0
2007-10-17 10:04:00,1.90163,1.9019,1.90158,1.90158,7000000.0
2007-10-17 10:05:00,1.90165,1.90189,1.90165,1.90189,11000000.0
2007-10-17 10:06:00,1.9014,1.90206,1.90127,1.90206,7000000.0
2007-10-17 10:07:00,1.90237,1.90237,1.90193,1.90193,7000000.0
2007-10-17 10:08:00,1.90184,1.90184,1.90109,1.90109,7000000.0
2007-10-17 10:09:00,1.90139,1.90172,1.90139,1.90162,7000000.0
2007-10-17 10:10:00,1.90169,1.90169,1.90149,1.90157,7000000.0
2007-10-17 10:11:00,1.9014,1.9014,1.90067,1.90067,7000000.0
2007-10-17 10:12:00,1.90079,1.90079,1.89984,1.90047,8000000.0
2007-10-17 10:13:00,1.90036,1.90045,1.90022,1.90045,8000000.0
2007-10-17 10:14:00,1.90071,1.90075,1.90046,1.90063,7000000.0
2007-10-17 10:15:00,1.90088,1.90136,1.90088,1.90136,10000000.0
2007-10-17 10:16:00,1.9015,1.90211,1.9015,1.90211,7000000.0
2007-10-17 10:17:00,1.90225,1.9023,1.90212,1.90225,11000000.0
2007-10-17 10:18:00,1.90228,1.90246,1.90209,1.90209,8000000.0
2007-10-17 10:19:00,1.90217,1.90217,1.90199,1.90201,9000000.0
2007-10-17 10:20:00,1.90172,1.90172,1.90141,1.90141,7000000.0
2007-10-17 10:21:00,1.90146,1.90169,1.90135,1.90169,8000000.0
2007-10-17 10:22:00,1.90147,1.90176,1.90147,1.90167,7000000.0
2007-10-17 10:23:00,1.90192,1.90299,1.90192,1.90299,7000000.0
2007-10-17 10:24:00,1.90344,1.90344,1.90316,1.90331,7000000.0
2007-10-17 10:25:00,1.90315,1.90315,1.90279,1.90294,9000000.0
2007-10-17 10:26:00,1.90279,1.90279,1.90242,1.90254,11000000.0
2007-10-17 10:27:00,1.90245,1.90245,1.90194,1.90207,8000000.0
2007-10-17 10:28:00,1.90148,1.90259,1.90148,1.90259,9000000.0
2007-10-17 10:29:00,1.90305,1.90305,1.90149,1.90162,8000000.0
2007-10-17 10:30:00,1.90169,1.90184,1.90159,1.90172,8000000.0
2007-10-17 10:31:00,1.9018,1.9019,1.90142,1.90142,7000000.0
2007-10-17 10:32:00,1.90104,1.90114,1.90079,1.90097,9000000.0
2007-10-17 10:33:00,1.90155,1.90159,1.90118,1.90159,7000000.0
2007-10-17 10:34:00,1.90167,1.90172,1.90155,1.90164,7000000.0
2007-10-17 10:35:00,1.90161,1.90167,1.90119,1.90134,7000000.0
2007-10-17 10:36:00,1.90131,1.90149,1.90109,1.90149,8000000.0
2007-10-17 10:37:00,1.90167,1.90167,1.90141,1.90141,8000000.0
2007-10-17 10:38:00,1.9015,1.90163,1.90142,1.90142,10000000.0
2007-10-17 10:39:00,1.90111,1.90168,1.90101,1.90168,8000000.0
2007-10-17 10:40:00,1.90169,1.90169,1.90085,1.90085,7000000.0
2007-10-17 10:41:00,1.90104,1.90148,1.90104,1.90137,9000000.0
2007-10-17 10:42:00,1.90119,1.90119,1.90075,1.90075,7000000.0
2007-10-17 10:43:00,1.9008,1.9008,1.90047,1.90049,10000000.0
2007-10-17 10:44:00,1.90031,1.90031,1.89909,1.89909,7000000.0
2007-10-17 10:45:00,1.89908,1.89932,1.89904,1.89932,8000000.0
2007-10-17 10:46:00,1.89933,1.89933,1.89914,1.89914,8000000.0
2007-10-17 10:47:00,1.89917,1.89951,1.89917,1.89944,7000000.0
2007-10-17 10:48:00,1.89949,1.89949,1.899,1.899,8000000.0
2007-10-17 10:49:00,1.89897,1.89916,1.89893,1.89916,9000000.0
2007-10-17 10:50:00,1.89908,1.89908,1.89874,1.89874,8000000.0
2007-10-17 10:51:00,1.89903,1.89948,1.89903,1.89948,9000000.0
2007-10-17 10:52:00,1.89952,1.89958,1.89928,1.89928,8000000.0
2007-10-17 10:53:00,1.89904,1.89904,1.89835,1.89835,9000000.0
2007-10-17 10:54:00,1.89808,1.89808,1.89777,1.89787,10000000.0
2007-10-17 10:55:00,1.8976,1.8976,1.89669,1.89669,7000000.0
2007-10-17 10:56:00,1.89646,1.89654,1.89475,1.89533,7000000.0
2007-10-17 10:57:00,1.89487,1.89541,1.89481,1.89541,8000000.0
2007-10-17 10:58:00,1.89593,1.89599,1.89541,1.89541,7000000.0
2007-10-17 10:59:00,1.8947,1.89505,1.8947,1.89502,11000000.0
2007-10-17 11:00:00,1.89545,1.89623,1.89466,1.89466,7000000.0
2007-10-17 11:01:00,1.89619,1.89675,1.89619,1.89675,8000000.0
2007-10-17 11:02:00,1.89724,1.89811,1.89724,1.89811,7000000.0
2007-10-17 11:03:00,1.89867,1.89991,1.89867,1.89991,11000000.0
2007-10-17 11:04:00,1.90039,1.90088,1.90024,1.90088,11000000.0
2007-10-17 11:05:00,1.90147,1.90229,1.90147,1.90229,7000000.0
2007-10-17 11:06:00,1.90218,1.90252,1.90206,1.90252,8000000.0
2007-10-17 11:07:00,1.90264,1.90265,1.90199,1.90199,7000000.0
2007-10-17 11:08:00,1.90155,1.90155,1.90076,1.90101,9000000.0
2007-10-17 11:09:00,1.90052,1.90052,1.89963,1.89963,8000000.0
2007-10-17 11:10:00,1.8989,1.8989,1.89724,1.89727,8000000.0
2007-10-17 11:11:00,1.89721,1.89721,1.897,1.89711,10000000.0
2007-10-17 11:12:00,1.89744,1.89746,1.89626,1.89626,7000000.0
2007-10-17 11:13:00,1.89607,1.89611,1.89572,1.89611,11000000.0
2007-10-17 11:14:00,1.89624,1.89639,1.89617,1.89618,11000000.0
2007-10-17 11:15:00,1.89607,1.89619,1.89578,1.89578,7000000.0
2007-10-17 11:16:00,1.89616,1.89625,1.89599,1.89599,7000000.0
2007-10-17 11:17:00,1.89662,1.89698,1.89662,1.89698,7000000.0
2007-10-17 11:18:00,1.89702,1.89702,1.89657,1.89666,10000000.0
2007-10-17 11:19:00,1.89699,1.89701,1.89644,1.89649,11000000.0
2007-10-17 11:20:00,1.89654,1.89681,1.89652,1.8967,8000000.0
2007-10-17 11:21:00,1.89683,1.89766,1.89683,1.89766,7000000.0
2007-10-17 11:22:00,1.89754,1.89754,1.89682,1.89682,8000000.0
2007-10-17 11:23:00,1.89675,1.89692,1.89646,1.89692,8000000.0
2007-10-17 11:24:00,1.89722,1.89778,1.89722,1.89778,7000000.0
2007-10-17 11:25:00,1.8987,1.89922,1.8987,1.89922,8000000.0
2007-10-17 11:26:00,1.89889,1.89907,1.89859,1.89866,11000000.0
2007-10-17 11:27:00,1.89877,1.89877,1.89842,1.89843,8000000.0
2007-10-17 11:28:00,1.8981,1.8981,1.89767,1.8977,7000000.0
2007-10-17 11:29:00,1.89783,1.89783,1.89678,1.89678,8000000.0
2007-10-17 11:30:00,1.89684,1.89687,1.89657,1.89657,7000000.0
2007-10-17 11:31:00,1.89674,1.89698,1.89659,1.89659,11000000.0
2007-10-17 11:32:00,1.89645,1.89645,1.89618,1.89618,11000000.0
2007-10-17 11:33:00,1.89609,1.89649,1.89601,1.89649,7000000.0
2007-10-17 11:34:00,1.89636,1.89636,1.89597,1.89597,7000000.0
2007-10-17 11:35:00,1.89574,1.89645,1.89574,1.89645,10000000.0
2007-10-17 11:36:00,1.89654,1.89654,1.89625,1.89625,8000000.0
2007-10-17 11:37:00,1.89641,1.89653,1.89604,1.89653,8000000.0
2007-10-17 11:38:00,1.89728,1.89741,1.89717,1.89717,9000000.0
2007-10-17 11:39:00,1.8971,1.89837,1.8971,1.89837,9000000.0
2007-10-17 11:40:00,1.89856,1.89898,1.89856,1.89872,11000000.0
2007-10-17 11:41:00,1.8985,1.8985,1.89808,1.89813,11000000.0
2007-10-17 11:42:00,1.89838,1.89852,1.89802,1.89803,11000000.0
2007-10-17 11:43:00,1.89792,1.89809,1.89792,1.89809,7000000.0
2007-10-17 11:44:00,1.8984,1.89851,1.89832,1.89832,7000000.0
2007-10-17 11:45:00,1.8981,1.89826,1.89798,1.89813,11000000.0
2007-10-17 11:46:00,1.89803,1.89803,1.89734,1.89734,7000000.0
2007-10-17 11:47:00,1.8968,1.89686,1.89668,1.89668,9000000.0
2007-10-17 11:48:00,1.8966,1.89671,1.89647,1.89668,10000000.0
2007-10-17 11:49:00,1.89677,1.89689,1.89653,1.89653,7000000.0
2007-10-17 11:50:00,1.89661,1.89661,1.89633,1.89654,7000000.0
2007-10-17 11:51:00,1.89665,1.89667,1.89616,1.89667,8000000.0
2007-10-17 11:52:00,1.89664,1.89671,1.89646,1.89661,10000000.0
2007-10-17 11:53:00,1.89655,1.8966,1.89634,1.89634,10000000.0
2007-10-17 11:54:00,1.89604,1.89613,1.89597,1.89613,9000000.0
2007-10-17 11:55:00,1.89623,1.89639,1.89623,1.89624,8000000.0
2007-10-17 11:56:00,1.89598,1.89602,1.89589,1.89597,11000000.0
2007-10-17 11:57:00,1.89597,1.89597,1.89577,1.89577,8000000.0
2007-10-17 11:58:00,1.89599,1.89616,1.89588,1.89616,9000000.0
2007-10-17 11:59:00,1.89649,1.89672,1.89647,1.89663,7000000.0
2007-10-17 12:00:00,1.89651,1.89668,1.89648,1.89664,7000000.0
2007-10-17 12:01:00,1.89664,1.89679,1.89658,1.89675,10000000.0
2007-10-17 12:02:00,1.89662,1.89718,1.89642,1.89718,10000000.0
2007-10-17 12:03:00,1.89688,1.89688,1.89665,1.89686,7000000.0
2007-10-17 12:04:00,1.89688,1.89721,1.89664,1.89721,9000000.0
2007-10-17 12:05:00,1.89738,1.89746,1.8973,1.89745,11000000.0
2007-10-17 12:06:00,1.89729,1.89729,1.897,1.897,7000000.0
2007-10-17 12:07:00,1.8971,1.8971,1.89682,1.8971,7000000.0
2007-10-17 12:08:00,1.8971,1.89712,1.89688,1.89701,9000000.0
2007-10-17 12:09:00,1.89721,1.89726,1.89697,1.89697,8000000.0
2007-10-17 12:10:00,1.89744,1.89744,1.89719,1.89719,8000000.0
2007-10-17 12:11:00,1.89699,1.89714,1.89685,1.89709,7000000.0
2007-10-17 12:12:00,1.89709,1.89722,1.89703,1.89709,7000000.0
2007-10-17 12:13:00,1.89722,1.89748,1.89711,1.8974,10000000.0
2007-10-17 12:14:00,1.89747,1.89754,1.89736,1.89752,8000000.0
2007-10-17 12:15:00,1.89745,1.89796,1.89745,1.89796,8000000.0
2007-10-17 12:16:00,1.89795,1.89795,1.89749,1.89749,8000000.0
2007-10-17 12:17:00,1.89723,1.89723,1.89697,1.89707,8000000.0
2007-10-17 12:18:00,1.89695,1.89695,1.8967,1.8967,11000000.0
2007-10-17 12:19:00,1.89642,1.89732,1.89642,1.89732,9000000.0
2007-10-17 12:20:00,1.89711,1.89736,1.89702,1.8972,10000000.0
2007-10-17 12:21:00,1.89704,1.89792,1.89582,1.89582,7000000.0
2007-10-17 12:22:00,1.89724,1.89771,1.89713,1.89771,8000000.0
2007-10-17 12:23:00,1.89789,1.8981,1.89768,1.89768,7000000.0
2007-10-17 12:24:00,1.89796,1.89799,1.89769,1.89777,7000000.0
2007-10-17 12:25:00,1.89794,1.89803,1.89783,1.89787,9000000.0
2007-10-17 12:26:00,1.89808,1.89813,1.89805,1.89813,8000000.0
2007-10-17 12:27:00,1.89799,1.89799,1.89769,1.89791,10000000.0
2007-10-17 12:28:00,1.89837,1.89873,1.89837,1.89873,9000000.0
2007-10-17 12:29:00,1.89888,1.89909,1.89887,1.89909,9000000.0
2007-10-17 12:30:00,1.89971,1.89971,1.89927,1.8994,7000000.0
2007-10-17 12:31:00,1.89928,1.89928,1.89892,1.89916,11000000.0
2007-10-17 12:32:00,1.89903,1.89919,1.89869,1.89869,7000000.0
2007-10-17 12:33:00,1.89869,1.89901,1.89869,1.89888,7000000.0
2007-10-17 12:34:00,1.89914,1.89944,1.89913,1.89913,7000000.0
2007-10-17 12:35:00,1.89898,1.89949,1.89898,1.89949,8000000.0
2007-10-17 12:36:00,1.89958,1.89958,1.89887,1.89887,8000000.0
2007-10-17 12:37:00,1.89887,1.89943,1.89885,1.89885,9000000.0
2007-10-17 12:38:00,1.8989,1.89915,1.89866,1.89883,8000000.0
2007-10-17 12:39:00,1.8986,1.89884,1.89853,1.89884,9000000.0
2007-10-17 12:40:00,1.89887,1.89887,1.89863,1.89863,7000000.0
2007-10-17 12:41:00,1.89875,1.89897,1.89875,1.89888,8000000.0
2007-10-17 12:42:00,1.89865,1.89888,1.89824,1.89824,9000000.0
2007-10-17 12:43:00,1.8979,1.89818,1.8979,1.898,9000000.0
2007-10-17 12:44:00,1.89818,1.89818,1.89793,1.89806,8000000.0
2007-10-17 12:45:00,1.89776,1.89799,1.8975,1.89793,10000000.0
2007-10-17 12:46:00,1.89786,1.89788,1.89769,1.89782,9000000.0
2007-10-17 12:47:00,1.89841,1.89848,1.89813,1.89813,10000000.0
2007-10-17 12:48:00,1.89777,1.89788,1.89767,1.89767,11000000.0
2007-10-17 12:49:00,1.89781,1.89786,1.89762,1.89762,7000000.0
2007-10-17 12:50:00,1.89749,1.89759,1.8974,1.89756,7000000.0
2007-10-17 12:51:00,1.8977,1.89797,1.89759,1.89797,8000000.0
2007-10-17 12:52:00,1.89816,1.89823,1.89788,1.89816,11000000.0
2007-10-17 12:53:00,1.89814,1.89824,1.89814,1.8982,8000000.0
2007-10-17 12:54:00,1.89834,1.89864,1.89823,1.89864,7000000.0
2007-10-17 12:55:00,1.89824,1.89824,1.89804,1.89806,8000000.0
2007-10-17 12:56:00,1.89784,1.89821,1.89784,1.89821,7000000.0
2007-10-17 12:57:00,1.89826,1.89826,1.89806,1.89806,7000000.0
2007-10-17 12:58:00,1.89794,1.89796,1.89773,1.8978,8000000.0
2007-10-17 12:59:00,1.89784,1.89784,1.89746,1.89753,7000000.0
2007-10-17 13:00:00,1.89693,1.89712,1.89693,1.89711,8000000.0
2007-10-17 13:01:00,1.89721,1.89728,1.89712,1.89713,8000000.0
2007-10-17 13:02:00,1.89704,1.89704,1.89633,1.89646,7000000.0
2007-10-17 13:03:00,1.89716,1.89722,1.89689,1.89696,8000000.0
2007-10-17 13:04:00,1.89668,1.89668,1.89624,1.89624,7000000.0
2007-10-17 13:05:00,1.89557,1.89557,1.89509,1.89548,8000000.0
2007-10-17 13:06:00,1.89568,1.89641,1.89568,1.89641,7000000.0
2007-10-17 13:07:00,1.89628,1.89646,1.89608,1.89612,7000000.0
2007-10-17 13:08:00,1.896,1.896,1.8949,1.8949,10000000.0
2007-10-17 13:09:00,1.89483,1.89497,1.8947,1.8947,7000000.0
2007-10-17 13:10:00,1.89419,1.89429,1.89308,1.89308,9000000.0
2007-10-17 13:11:00,1.89261,1.89261,1.89103,1.89103,8000000.0
2007-10-17 13:12:00,1.89076,1.89076,1.89014,1.89062,8000000.0
2007-10-17 13:13:00,1.89091,1.8925,1.89091,1.8925,9000000.0
2007-10-17 13:14:00,1.89255,1.89255,1.89198,1.89211,7000000.0
2007-10-17 13:15:00,1.89219,1.8924,1.89149,1.89151,8000000.0
2007-10-17 13:16:00,1.8911,1.8911,1.89036,1.89049,8000000.0
2007-10-17 13:17:00,1.89076,1.89076,1.89044,1.89049,9000000.0
2007-10-17 13:18:00,1.89034,1.89044,1.88967,1.88967,10000000.0
2007-10-17 13:19:00,1.88968,1.89033,1.88968,1.89033,8000000.0
2007-10-17 13:20:00,1.89043,1.89045,1.89027,1.89045,8000000.0
2007-10-17 13:21:00,1.89079,1.89106,1.89079,1.89097,7000000.0
2007-10-17 13:22:00,1.89055,1.8907,1.89034,1.8907,11000000.0
2007-10-17 13:23:00,1.89074,1.89131,1.89074,1.89131,8000000.0
2007-10-17 13:24:00,1.89145,1.89145,1.89133,1.89133,7000000.0
2007-10-17 13:25:00,1.89118,1.89127,1.89095,1.89102,11000000.0
2007-10-17 13:26:00,1.89086,1.89125,1.89086,1.89114,10000000.0
2007-10-17 13:27:00,1.89068,1.89068,1.88976,1.89007,8000000.0
2007-10-17 13:28:00,1.88978,1.88978,1.88931,1.88976,21000000.0
2007-10-17 13:29:00,1.88983,1.89001,1.88976,1.88981,17000000.0
2007-10-17 13:30:00,1.88941,1.88941,1.88916,1.88924,7000000.0
2007-10-17 13:31:00,1.8893,1.88952,1.88929,1.88952,9000000.0
2007-10-17 13:32:00,1.88908,1.88908,1.88866,1.88866,14000000.0
2007-10-17 13:33:00,1.8886,1.88897,1.8886,1.88885,14000000.0
2007-10-17 13:34:00,1.8885,1.88853,1.88833,1.88852,31000000.0
2007-10-17 13:35:00,1.88883,1.88883,1.8886,1.88881,17000000.0
2007-10-17 13:36:00,1.88878,1.88878,1.88851,1.88875,24000000.0
2007-10-17 13:37:00,1.88886,1.88892,1.8887,1.88892,10000000.0
2007-10-17 13:38:00,1.88897,1.8892,1.88895,1.88916,18000000.0
2007-10-17 13:39:00,1.88901,1.88901,1.8887,1.8887,15000000.0
2007-10-17 13:40:00,1.88828,1.88828,1.88784,1.8879,29000000.0
2007-10-17 13:41:00,1.88804,1.88853,1.88804,1.8885,13000000.0
2007-10-17 13:42:00,1.88872,1.88884,1.88832,1.88836,8000000.0
2007-10-17 13:43:00,1.88887,1.88927,1.88886,1.88916,10000000.0
2007-10-17 13:44:00,1.88918,1.8898,1.88886,1.8898,26000000.0
2007-10-17 13:45:00,1.88951,1.88952,1.88928,1.88933,22000000.0
2007-10-17 13:46:00,1.88956,1.89033,1.88956,1.89029,19000000.0
2007-10-17 13:47:00,1.89031,1.89064,1.89031,1.89064,17000000.0
2007-10-17 13:48:00,1.89055,1.89055,1.89017,1.89031,22000000.0
2007-10-17 13:49:00,1.89023,1.89034,1.89018,1.89032,24000000.0
2007-10-17 13:50:00,1.89045,1.89086,1.89045,1.8908,15000000.0
2007-10-17 13:51:00,1.89109,1.89133,1.89102,1.89102,22000000.0
2007-10-17 13:52:00,1.89114,1.89115,1.89087,1.89111,32000000.0
2007-10-17 13:53:00,1.8911,1.8911,1.89061,1.89061,28000000.0
2007-10-17 13:54:00,1.89078,1.89078,1.89042,1.89042,31000000.0
2007-10-17 13:55:00,1.89044,1.89049,1.89043,1.89049,20000000.0
2007-10-17 13:56:00,1.89054,1.89073,1.89054,1.89061,24000000.0
2007-10-17 13:57:00,1.89054,1.89105,1.89054,1.89105,34000000.0
2007-10-17 13:58:00,1.89085,1.89103,1.89069,1.89103,16000000.0
2007-10-17 13:59:00,1.8911,1.8911,1.89088,1.89088,30000000.0
2007-10-17 14:00:00,1.89117,1.89153,1.89103,1.89103,39000000.0
2007-10-17 14:01:00,1.89062,1.89072,1.89057,1.89072,30000000.0
2007-10-17 14:02:00,1.89099,1.89099,1.89068,1.89068,19000000.0
2007-10-17 14:03:00,1.89087,1.89096,1.89052,1.89052,23000000.0
2007-10-17 14:04:00,1.89019,1.89019,1.88961,1.88961,33000000.0
2007-10-17 14:05:00,1.88937,1.88962,1.8893,1.88948,28000000.0
2007-10-17 14:06:00,1.88939,1.89021,1.88939,1.89017,31000000.0
2007-10-17 14:07:00,1.89035,1.89035,1.88998,1.88998,31000000.0
2007-10-17 14:08:00,1.88984,1.89023,1.88984,1.89023,27000000.0
2007-10-17 14:09:00,1.89022,1.89022,1.88963,1.88963,27000000.0
2007-10-17 14:10:00,1.88957,1.89046,1.88957,1.89023,24000000.0
2007-10-17 14:11:00,1.89033,1.89033,1.88963,1.88963,21000000.0
2007-10-17 14:12:00,1.88911,1.88921,1.88892,1.88897,22000000.0
2007-10-17 14:13:00,1.88886,1.88886,1.8882,1.8882,13000000.0
2007-10-17 14:14:00,1.88809,1.88809,1.88793,1.88798,21000000.0
2007-10-17 14:15:00,1.88787,1.88787,1.8872,1.88744,25000000.0
2007-10-17 14:16:00,1.88754,1.88778,1.8874,1.88778,26000000.0
2007-10-17 14:17:00,1.88797,1.88845,1.88767,1.88845,32000000.0
2007-10-17 14:18:00,1.88809,1.88826,1.88805,1.88826,27000000.0
2007-10-17 14:19:00,1.88851,1.88885,1.88851,1.88861,35000000.0
2007-10-17 14:20:00,1.88838,1.88887,1.88838,1.88863,32000000.0
2007-10-17 14:21:00,1.88867,1.88882,1.88836,1.88882,39000000.0
2007-10-17 14:22:00,1.88847,1.88849,1.88826,1.88845,22000000.0
2007-10-17 14:23:00,1.88838,1.88847,1.88822,1.88847,40000000.0
2007-10-17 14:24:00,1.88895,1.88933,1.88895,1.88931,10000000.0
2007-10-17 14:25:00,1.88939,1.89044,1.88939,1.89044,35000000.0
2007-10-17 14:26:00,1.89107,1.89119,1.89075,1.89106,18000000.0
2007-10-17 14:27:00,1.89052,1.89052,1.88921,1.88921,28000000.0
2007-10-17 14:28:00,1.88943,1.88967,1.88906,1.88942,21000000.0
2007-10-17 14:29:00,1.88918,1.88951,1.88894,1.88894,16000000.0
2007-10-17 14:30:00,1.88914,1.89115,1.88914,1.89108,25000000.0
2007-10-17 14:31:00,1.89121,1.89133,1.8911,1.89133,26000000.0
2007-10-17 14:32:00,1.89092,1.89156,1.89074,1.89156,32000000.0
2007-10-17 14:33:00,1.89188,1.89237,1.89162,1.89207,20000000.0
2007-10-17 14:34:00,1.89206,1.89225,1.892,1.89225,25000000.0
2007-10-17 14:35:00,1.89276,1.89282,1.89226,1.89251,23000000.0
2007-10-17 14:36:00,1.89273,1.89273,1.89196,1.89196,11000000.0
2007-10-17 14:37:00,1.89159,1.8918,1.89154,1.89154,41000000.0
2007-10-17 14:38:00,1.89171,1.89203,1.89169,1.89192,54000000.0
2007-10-17 14:39:00,1.89202,1.89276,1.89202,1.89262,36000000.0
2007-10-17 14:40:00,1.89241,1.89247,1.89124,1.89124,36000000.0
2007-10-17 14:41:00,1.89137,1.89151,1.89115,1.89132,41000000.0
2007-10-17 14:42:00,1.8915,1.8916,1.89122,1.89144,19000000.0
2007-10-17 14:43:00,1.89119,1.89141,1.89075,1.89141,20000000.0
2007-10-17 14:44:00,1.89191,1.89198,1.89165,1.89165,25000000.0
2007-10-17 14:45:00,1.89122,1.89122,1.89074,1.89102,33000000.0
2007-10-17 14:46:00,1.89127,1.89152,1.89127,1.89147,11000000.0
2007-10-17 14:47:00,1.89132,1.89139,1.89108,1.89108,7000000.0
2007-10-17 14:48:00,1.89083,1.89121,1.89075,1.89121,21000000.0
2007-10-17 14:49:00,1.89093,1.89113,1.89068,1.89113,32000000.0
2007-10-17 14:50:00,1.89112,1.89127,1.8911,1.89125,33000000.0
2007-10-17 14:51:00,1.89152,1.89193,1.89152,1.89193,37000000.0
2007-10-17 14:52:00,1.89206,1.89237,1.89175,1.89194,17000000.0
2007-10-17 14:53:00,1.89175,1.89257,1.89169,1.89257,22000000.0
2007-10-17 14:54:00,1.89255,1.89255,1.89186,1.89202,17000000.0
2007-10-17 14:55:00,1.89227,1.89249,1.89227,1.89249,7000000.0
2007-10-17 14:56:00,1.89251,1.89298,1.89251,1.89297,21000000.0
2007-10-17 14:57:00,1.89298,1.89312,1.89288,1.89304,12000000.0
2007-10-17 14:58:00,1.89289,1.89319,1.8927,1.89294,31000000.0
2007-10-17 14:59:00,1.89343,1.89343,1.89311,1.89311,20000000.0
2007-10-17 15:00:00,1.89302,1.89352,1.89283,1.89283,32000000.0
2007-10-17 15:01:00,1.89267,1.89281,1.89167,1.89167,14000000.0
2007-10-17 15:02:00,1.89121,1.89172,1.89121,1.89153,26000000.0
2007-10-17 15:03:00,1.89208,1.89208,1.89079,1.89081,30000000.0
2007-10-17 15:04:00,1.8909,1.8909,1.89051,1.89051,29000000.0
2007-10-17 15:05:00,1.89009,1.89041,1.89009,1.89041,28000000.0
2007-10-17 15:06:00,1.89017,1.89031,1.88956,1.88956,16000000.0
2007-10-17 15:07:00,1.88918,1.88926,1.88889,1.88889,26000000.0
2007-10-17 15:08:00,1.88842,1.88889,1.8882,1.88889,25000000.0
2007-10-17 15:09:00,1.88907,1.88911,1.88889,1.88908,34000000.0
2007-10-17 15:10:00,1.88896,1.88972,1.88896,1.88972,36000000.0
2007-10-17 15:11:00,1.88934,1.88969,1.88934,1.88947,27000000.0
2007-10-17 15:12:00,1.88933,1.88933,1.889,1.88927,26000000.0
2007-10-17 15:13:00,1.88905,1.88905,1.88881,1.88889,41000000.0
2007-10-17 15:14:00,1.88896,1.8891,1.88886,1.8891,30000000.0
2007-10-17 15:15:00,1.88881,1.88881,1.88853,1.88871,21000000.0
2007-10-17 15:16:00,1.88867,1.88867,1.8882,1.88823,9000000.0
2007-10-17 15:17:00,1.88786,1.88804,1.88734,1.88734,26000000.0
2007-10-17 15:18:00,1.8866,1.8866,1.88621,1.88632,10000000.0
2007-10-17 15:19:00,1.8861,1.8861,1.88443,1.88443,16000000.0
2007-10-17 15:20:00,1.88443,1.88504,1.88443,1.88503,20000000.0
2007-10-17 15:21:00,1.88521,1.88539,1.88467,1.88467,12000000.0
2007-10-17 15:22:00,1.88508,1.88508,1.88409,1.88409,22000000.0
2007-10-17 15:23:00,1.88419,1.88452,1.88419,1.88452,36000000.0
2007-10-17 15:24:00,1.88453,1.88468,1.88449,1.88449,20000000.0
2007-10-17 15:25:00,1.88459,1.88459,1.88436,1.88444,14000000.0
2007-10-17 15:26:00,1.88453,1.88492,1.88453,1.88492,40000000.0
2007-10-17 15:27:00,1.88482,1.88506,1.88481,1.88498,32000000.0
2007-10-17 15:28:00,1.88531,1.88538,1.8852,1.88534,55000000.0
2007-10-17 15:29:00,1.88559,1.88559,1.88367,1.88554,47000000.0
2007-10-17 15:30:00,1.88381,1.88561,1.88378,1.88558,71000000.0
2007-10-17 15:31:00,1.88545,1.88576,1.88545,1.88571,58000000.0
2007-10-17 15:32:00,1.88582,1.88582,1.88518,1.88536,25000000.0
2007-10-17 15:33:00,1.88499,1.88499,1.88475,1.88486,32000000.0
2007-10-17 15:34:00,1.88487,1.88487,1.88441,1.88464,22000000.0
2007-10-17 15:35:00,1.88357,1.88357,1.8824,1.88306,30000000.0
2007-10-17 15:36:00,1.88339,1.88383,1.88339,1.88383,23000000.0
2007-10-17 15:37:00,1.88404,1.88434,1.88395,1.88403,24000000.0
2007-10-17 15:38:00,1.88353,1.88353,1.88323,1.88327,61000000.0
2007-10-17 15:39:00,1.88334,1.88349,1.88308,1.88308,40000000.0
2007-10-17 15:40:00,1.88315,1.88434,1.88315,1.88415,37000000.0
2007-10-17 15:41:00,1.88445,1.88532,1.88439,1.8852,43000000.0
2007-10-17 15:42:00,1.88576,1.88576,1.88538,1.88538,41000000.0
2007-10-17 15:43:00,1.88555,1.88637,1.88555,1.88637,30000000.0
2007-10-17 15:44:00,1.88629,1.88656,1.88627,1.88648,29000000.0
2007-10-17 15:45:00,1.88674,1.88674,1.88632,1.88671,36000000.0
2007-10-17 15:46:00,1.88688,1.88688,1.88666,1.88666,24000000.0
2007-10-17 15:47:00,1.8868,1.88751,1.8868,1.88751,31000000.0
2007-10-17 15:48:00,1.88782,1.88828,1.88782,1.88828,33000000.0
2007-10-17 15:49:00,1.88842,1.88857,1.88827,1.88845,25000000.0
2007-10-17 15:50:00,1.8886,1.8886,1.888,1.888,11000000.0
2007-10-17 15:51:00,1.88799,1.88818,1.88797,1.88811,37000000.0
2007-10-17 15:52:00,1.88814,1.88814,1.88778,1.88809,23000000.0
2007-10-17 15:53:00,1.88799,1.8885,1.88799,1.88805,15000000.0
2007-10-17 15:54:00,1.88747,1.88752,1.88735,1.8874,26000000.0
2007-10-17 15:55:00,1.88747,1.88747,1.88688,1.88733,33000000.0
2007-10-17 15:56:00,1.8879,1.88881,1.8879,1.88881,36000000.0
2007-10-17 15:57:00,1.88861,1.88863,1.88844,1.88854,34000000.0
2007-10-17 15:58:00,1.88918,1.89054,1.88918,1.89054,24000000.0
2007-10-17 15:59:00,1.89076,1.89084,1.89055,1.89055,23000000.0
2007-10-17 16:00:00,1.89052,1.89109,1.89024,1.89109,51000000.0
2007-10-17 16:01:00,1.89116,1.89123,1.89074,1.89074,31000000.0
2007-10-17 16:02:00,1.89062,1.89062,1.89035,1.89039,29000000.0
2007-10-17 16:03:00,1.88982,1.88982,1.88922,1.88922,51000000.0
2007-10-17 16:04:00,1.8896,1.88998,1.88953,1.88998,38000000.0
2007-10-17 16:05:00,1.89011,1.89041,1.88972,1.88986,37000000.0
2007-10-17 16:06:00,1.88926,1.88943,1.889,1.88937,33000000.0
2007-10-17 16:07:00,1.88912,1.88912,1.88895,1.88905,37000000.0
2007-10-17 16:08:00,1.88917,1.88917,1.88877,1.88914,37000000.0
2007-10-17 16:09:00,1.88934,1.88947,1.88922,1.88926,44000000.0
2007-10-17 16:10:00,1.88918,1.88918,1.88871,1.88871,41000000.0
2007-10-17 16:11:00,1.88851,1.88881,1.88849,1.88849,27000000.0
2007-10-17 16:12:00,1.88816,1.88816,1.8874,1.8874,22000000.0
2007-10-17 16:13:00,1.88762,1.88851,1.88762,1.88851,38000000.0
2007-10-17 16:14:00,1.88829,1.88829,1.88747,1.8879,41000000.0
2007-10-17 16:15:00,1.88759,1.88759,1.88724,1.88745,42000000.0
2007-10-17 16:16:00,1.88795,1.88869,1.88795,1.88862,45000000.0
2007-10-17 16:17:00,1.88886,1.88953,1.88886,1.88953,22000000.0
2007-10-17 16:18:00,1.88925,1.88927,1.8891,1.88916,49000000.0
2007-10-17 16:19:00,1.88904,1.88918,1.88893,1.88911,27000000.0
2007-10-17 16:20:00,1.88879,1.88938,1.88879,1.88938,52000000.0
2007-10-17 16:21:00,1.88978,1.89006,1.88924,1.88924,37000000.0
2007-10-17 16:22:00,1.88873,1.88873,1.88846,1.88849,50000000.0
2007-10-17 16:23:00,1.8885,1.8885,1.88766,1.88766,48000000.0
2007-10-17 16:24:00,1.88768,1.88854,1.88754,1.88854,44000000.0
2007-10-17 16:25:00,1.88868,1.88876,1.88857,1.88873,28000000.0
2007-10-17 16:26:00,1.88882,1.88913,1.88882,1.88913,41000000.0
2007-10-17 16:27:00,1.88868,1.88868,1.88834,1.88841,46000000.0
2007-10-17 16:28:00,1.88831,1.88831,1.88774,1.88824,34000000.0
2007-10-17 16:29:00,1.88812,1.8882,1.88791,1.8882,24000000.0
2007-10-17 16:30:00,1.88819,1.88819,1.88775,1.88798,43000000.0
2007-10-17 16:31:00,1.88737,1.88737,1.88692,1.88696,36000000.0
2007-10-17 16:32:00,1.88707,1.88768,1.88707,1.88765,34000000.0
2007-10-17 16:33:00,1.88755,1.88759,1.88738,1.88744,41000000.0
2007-10-17 16:34:00,1.88777,1.88777,1.88747,1.88756,29000000.0
2007-10-17 16:35:00,1.88768,1.88768,1.88749,1.88762,53000000.0
2007-10-17 16:36:00,1.88748,1.88748,1.88693,1.88693,43000000.0
2007-10-17 16:37:00,1.88708,1.88737,1.88705,1.88715,56000000.0
2007-10-17 16:38:00,1.88724,1.88783,1.88724,1.88753,34000000.0
2007-10-17 16:39:00,1.8877,1.88785,1.8875,1.8875,43000000.0
2007-10-17 16:40:00,1.88744,1.88797,1.88744,1.88797,63000000.0
2007-10-17 16:41:00,1.88745,1.8876,1.88715,1.88734,44000000.0
2007-10-17 16:42:00,1.88747,1.88765,1.88729,1.88729,57000000.0
2007-10-17 16:43:00,1.88725,1.88771,1.88725,1.88756,20000000.0
2007-10-17 16:44:00,1.88801,1.88833,1.88782,1.88796,34000000.0
2007-10-17 16:45:00,1.88794,1.88809,1.88784,1.88803,41000000.0
2007-10-17 16:46:00,1.88812,1.88883,1.88812,1.88883,59000000.0
2007-10-17 16:47:00,1.88886,1.88974,1.88886,1.88971,55000000.0
2007-10-17 16:48:00,1.88954,1.88954,1.88889,1.88889,46000000.0
2007-10-17 16:49:00,1.88884,1.88884,1.88849,1.88859,35000000.0
2007-10-17 16:50:00,1.88884,1.8889,1.88868,1.88884,45000000.0
2007-10-17 16:51:00,1.88868,1.88868,1.88822,1.88822,30000000.0
2007-10-17 16:52:00,1.88804,1.88828,1.88804,1.88812,30000000.0
2007-10-17 16:53:00,1.88818,1.88835,1.8881,1.88835,19000000.0
2007-10-17 16:54:00,1.88884,1.88916,1.88884,1.88901,18000000.0
2007-10-17 16:55:00,1.88902,1.88902,1.88853,1.88886,40000000.0
2007-10-17 16:56:00,1.88951,1.89053,1.88951,1.89033,37000000.0
2007-10-17 16:57:00,1.88976,1.88976,1.88924,1.88924,17000000.0
2007-10-17 16:58:00,1.88878,1.88878,1.88833,1.88833,45000000.0
2007-10-17 16:59:00,1.88796,1.88804,1.88763,1.88763,39000000.0
2007-10-17 17:00:00,1.88777,1.88825,1.88777,1.88825,47000000.0
2007-10-17 17:01:00,1.88851,1.88914,1.88851,1.88914,26000000.0
2007-10-17 17:02:00,1.88946,1.89117,1.88946,1.89093,33000000.0
2007-10-17 17:03:00,1.89064,1.89073,1.89044,1.89067,33000000.0
2007-10-17 17:04:00,1.89087,1.89114,1.8908,1.8908,37000000.0
2007-10-17 17:05:00,1.89042,1.89049,1.89032,1.89049,35000000.0
2007-10-17 17:06:00,1.89068,1.89084,1.89059,1.89084,46000000.0
2007-10-17 17:07:00,1.89091,1.89137,1.89091,1.89115,33000000.0
2007-10-17 17:08:00,1.89144,1.89197,1.89144,1.89194,45000000.0
2007-10-17 17:09:00,1.89176,1.89176,1.89081,1.89095,47000000.0
2007-10-17 17:10:00,1.89134,1.89243,1.89134,1.89234,36000000.0
2007-10-17 17:11:00,1.89232,1.89269,1.8922,1.8922,44000000.0
2007-10-17 17:12:00,1.89162,1.89162,1.89125,1.89143,23000000.0
2007-10-17 17:13:00,1.8915,1.8915,1.89049,1.89058,35000000.0
2007-10-17 17:14:00,1.89017,1.89034,1.88966,1.88966,27000000.0
2007-10-17 17:15:00,1.88926,1.88958,1.88926,1.8894,26000000.0
2007-10-17 17:16:00,1.88898,1.88909,1.88882,1.88909,27000000.0
2007-10-17 17:17:00,1.88939,1.88946,1.88912,1.88912,38000000.0
2007-10-17 17:18:00,1.88931,1.88982,1.88931,1.88982,29000000.0
2007-10-17 17:19:00,1.88947,1.88947,1.88799,1.88801,19000000.0
2007-10-17 17:20:00,1.88789,1.88849,1.88789,1.88832,29000000.0
2007-10-17 17:21:00,1.88851,1.88888,1.88851,1.88888,26000000.0
2007-10-17 17:22:00,1.88893,1.88939,1.88862,1.88939,30000000.0
2007-10-17 17:23:00,1.88943,1.88944,1.8888,1.88892,32000000.0
2007-10-17 17:24:00,1.88869,1.88869,1.88825,1.88829,23000000.0
2007-10-17 17:25:00,1.8881,1.88865,1.88778,1.88865,20000000.0
2007-10-17 17:26:00,1.88844,1.88844,1.88818,1.88818,18000000.0
2007-10-17 17:27:00,1.888,1.8881,1.88755,1.88784,44000000.0
2007-10-17 17:28:00,1.88829,1.88829,1.88785,1.88792,39000000.0
2007-10-17 17:29:00,1.88772,1.88788,1.88772,1.88775,36000000.0
2007-10-17 17:30:00,1.8876,1.8876,1.88691,1.88709,61000000.0
2007-10-17 17:31:00,1.88675,1.88695,1.8866,1.8866,62000000.0
2007-10-17 17:32:00,1.88671,1.88756,1.88671,1.8875,54000000.0
2007-10-17 17:33:00,1.88738,1.88738,1.88705,1.8872,64000000.0
2007-10-17 17:34:00,1.88697,1.88697,1.88628,1.88628,60000000.0
2007-10-17 17:35:00,1.88599,1.88604,1.88588,1.88604,43000000.0
2007-10-17 17:36:00,1.88583,1.88583,1.88524,1.88546,58000000.0
2007-10-17 17:37:00,1.88552,1.88583,1.88548,1.88575,47000000.0
2007-10-17 17:38:00,1.88552,1.88552,1.88369,1.8844,44000000.0
2007-10-17 17:39:00,1.88518,1.88558,1.88513,1.88558,41000000.0
2007-10-17 17:40:00,1.88572,1.88572,1.88434,1.88434,59000000.0
2007-10-17 17:41:00,1.8843,1.88463,1.8843,1.88461,50000000.0
2007-10-17 17:42:00,1.8847,1.88471,1.88397,1.88397,37000000.0
2007-10-17 17:43:00,1.88405,1.88405,1.88369,1.88369,33000000.0
2007-10-17 17:44:00,1.883,1.883,1.88261,1.88261,46000000.0
2007-10-17 17:45:00,1.88275,1.88369,1.88275,1.88369,49000000.0
2007-10-17 17:46:00,1.88408,1.88442,1.88402,1.88442,56000000.0
2007-10-17 17:47:00,1.88431,1.88448,1.88379,1.88379,65000000.0
2007-10-17 17:48:00,1.88361,1.88372,1.88314,1.88314,61000000.0
2007-10-17 17:49:00,1.88314,1.88376,1.88307,1.88375,72000000.0
2007-10-17 17:50:00,1.88398,1.88411,1.88356,1.88411,53000000.0
2007-10-17 17:51:00,1.88401,1.88401,1.88344,1.88355,54000000.0
2007-10-17 17:52:00,1.88357,1.88357,1.8834,1.88357,51000000.0
2007-10-17 17:53:00,1.88339,1.88402,1.88339,1.88402,42000000.0
2007-10-17 17:54:00,1.88446,1.88446,1.88429,1.88429,32000000.0
2007-10-17 17:55:00,1.88441,1.88443,1.88407,1.88407,32000000.0
2007-10-17 17:56:00,1.8841,1.88471,1.8841,1.88471,47000000.0
2007-10-17 17:57:00,1.8849,1.88502,1.88485,1.885,34000000.0
2007-10-17 17:58:00,1.88556,1.8857,1.88527,1.88527,44000000.0
2007-10-17 17:59:00,1.8852,1.88525,1.88514,1.88514,39000000.0
2007-10-17 18:00:00,1.88518,1.88523,1.88508,1.88508,32000000.0
2007-10-17 18:01:00,1.88499,1.88529,1.88494,1.88495,52000000.0
2007-10-17 18:02:00,1.88473,1.88473,1.88399,1.88399,30000000.0
2007-10-17 18:03:00,1.8842,1.88449,1.88412,1.88424,38000000.0
2007-10-17 18:04:00,1.88383,1.88386,1.88378,1.88378,38000000.0
2007-10-17 18:05:00,1.88404,1.88404,1.88391,1.884,36000000.0
2007-10-17 18:06:00,1.88407,1.88407,1.88382,1.88397,32000000.0
2007-10-17 18:07:00,1.88374,1.88377,1.88346,1.88346,38000000.0
2007-10-17 18:08:00,1.88335,1.8834,1.8832,1.8834,56000000.0
2007-10-17 18:09:00,1.88386,1.88386,1.88339,1.88373,34000000.0
2007-10-17 18:10:00,1.8831,1.88346,1.8831,1.88341,26000000.0
2007-10-17 18:11:00,1.88354,1.88369,1.88351,1.88366,34000000.0
2007-10-17 18:12:00,1.88396,1.88428,1.88396,1.88423,24000000.0
2007-10-17 18:13:00,1.8844,1.88477,1.88429,1.88477,30000000.0
2007-10-17 18:14:00,1.88498,1.88506,1.88496,1.88501,22000000.0
2007-10-17 18:15:00,1.88488,1.88488,1.88452,1.88459,21000000.0
2007-10-17 18:16:00,1.88473,1.88487,1.88469,1.88475,66000000.0
2007-10-17 18:17:00,1.88489,1.88522,1.88489,1.88521,60000000.0
2007-10-17 18:18:00,1.88529,1.88557,1.88529,1.88551,33000000.0
2007-10-17 18:19:00,1.88526,1.88533,1.88512,1.8852,46000000.0
2007-10-17 18:20:00,1.88545,1.88545,1.88498,1.88498,61000000.0
2007-10-17 18:21:00,1.88469,1.88505,1.88469,1.88494,37000000.0
2007-10-17 18:22:00,1.88508,1.88508,1.88477,1.88498,49000000.0
2007-10-17 18:23:00,1.88498,1.88505,1.88478,1.88505,34000000.0
2007-10-17 18:24:00,1.88508,1.88547,1.88508,1.88546,47000000.0
2007-10-17 18:25:00,1.88593,1.88681,1.88593,1.88681,31000000.0
2007-10-17 18:26:00,1.88682,1.88714,1.8865,1.88714,43000000.0
2007-10-17 18:27:00,1.88658,1.88658,1.88597,1.88597,35000000.0
2007-10-17 18:28:00,1.88606,1.88636,1.88598,1.88598,18000000.0
2007-10-17 18:29:00,1.88606,1.88665,1.88606,1.88665,24000000.0
2007-10-17 18:30:00,1.88639,1.88703,1.88634,1.88703,32000000.0
2007-10-17 18:31:00,1.88709,1.88713,1.88673,1.88713,46000000.0
2007-10-17 18:32:00,1.88726,1.8875,1.88655,1.88655,55000000.0
2007-10-17 18:33:00,1.88661,1.88741,1.88661,1.88741,29000000.0
2007-10-17 18:34:00,1.88739,1.88788,1.88721,1.88788,32000000.0
2007-10-17 18:35:00,1.88817,1.88818,1.88793,1.88818,47000000.0
2007-10-17 18:36:00,1.88845,1.88868,1.88845,1.88862,65000000.0
2007-10-17 18:37:00,1.88863,1.88865,1.88843,1.88858,63000000.0
2007-10-17 18:38:00,1.88886,1.88969,1.88886,1.8892,61000000.0
2007-10-17 18:39:00,1.88936,1.88979,1.88917,1.88945,37000000.0
2007-10-17 18:40:00,1.88956,1.88974,1.88937,1.88939,52000000.0
2007-10-17 18:41:00,1.88933,1.88934,1.88902,1.8893,68000000.0
2007-10-17 18:42:00,1.88912,1.88912,1.88886,1.88887,40000000.0
2007-10-17 18:43:00,1.88866,1.88871,1.88824,1.88824,39000000.0
2007-10-17 18:44:00,1.88837,1.88875,1.88837,1.88869,33000000.0
2007-10-17 18:45:00,1.88849,1.8889,1.88819,1.88819,57000000.0
2007-10-17 18:46:00,1.88817,1.88955,1.88817,1.88955,61000000.0
2007-10-17 18:47:00,1.88985,1.89046,1.8897,1.89034,41000000.0
2007-10-17 18:48:00,1.88937,1.88937,1.88903,1.88903,26000000.0
2007-10-17 18:49:00,1.88884,1.88898,1.88825,1.88858,31000000.0
2007-10-17 18:50:00,1.88856,1.88877,1.88821,1.88864,37000000.0
2007-10-17 18:51:00,1.88899,1.88921,1.88897,1.88897,17000000.0
2007-10-17 18:52:00,1.88869,1.88872,1.88855,1.88861,33000000.0
2007-10-17 18:53:00,1.88891,1.88997,1.88891,1.88997,31000000.0
2007-10-17 18:54:00,1.88966,1.88992,1.88933,1.88992,11000000.0
2007-10-17 18:55:00,1.89007,1.89037,1.88915,1.88915,22000000.0
2007-10-17 18:56:00,1.8892,1.88951,1.88908,1.88938,16000000.0
2007-10-17 18:57:00,1.89018,1.89113,1.89018,1.89113,15000000.0
2007-10-17 18:58:00,1.89155,1.89222,1.89154,1.89222,19000000.0
2007-10-17 18:59:00,1.89271,1.89307,1.89271,1.89278,26000000.0
2007-10-17 19:00:00,1.89292,1.89379,1.89292,1.89379,12000000.0
2007-10-17 19:01:00,1.89383,1.8939,1.89335,1.89335,18000000.0
2007-10-17 19:02:00,1.89323,1.89358,1.89323,1.89337,23000000.0
2007-10-17 19:03:00,1.89314,1.89327,1.89292,1.89327,21000000.0
2007-10-17 19:04:00,1.89323,1.89347,1.89321,1.89347,55000000.0
2007-10-17 19:05:00,1.89347,1.89348,1.8934,1.89348,42000000.0
2007-10-17 19:06:00,1.89375,1.89524,1.89357,1.89524,63000000.0
2007-10-17 19:07:00,1.89514,1.89551,1.89514,1.89548,39000000.0
2007-10-17 19:08:00,1.89536,1.89555,1.89465,1.89465,32000000.0
2007-10-17 19:09:00,1.89463,1.89463,1.89356,1.89414,56000000.0
2007-10-17 19:10:00,1.8942,1.8942,1.89363,1.89363,27000000.0
2007-10-17 19:11:00,1.89425,1.89636,1.89425,1.89636,36000000.0
2007-10-17 19:12:00,1.89631,1.89638,1.89572,1.89572,25000000.0
2007-10-17 19:13:00,1.89569,1.89582,1.89553,1.89557,23000000.0
2007-10-17 19:14:00,1.89564,1.89564,1.89499,1.89542,37000000.0
2007-10-17 19:15:00,1.8952,1.8952,1.89341,1.89394,17000000.0
2007-10-17 19:16:00,1.89381,1.89381,1.89299,1.89299,23000000.0
2007-10-17 19:17:00,1.89422,1.89455,1.89422,1.89455,17000000.0
2007-10-17 19:18:00,1.8946,1.89487,1.89456,1.89487,30000000.0
2007-10-17 19:19:00,1.89468,1.89477,1.89451,1.89469,36000000.0
2007-10-17 19:20:00,1.89408,1.89418,1.89388,1.89418,23000000.0
2007-10-17 19:21:00,1.89449,1.89637,1.89449,1.89637,21000000.0
2007-10-17 19:22:00,1.89666,1.89777,1.89666,1.89777,25000000.0
2007-10-17 19:23:00,1.89765,1.89882,1.89765,1.89882,12000000.0
2007-10-17 19:24:00,1.89872,1.89872,1.89725,1.89725,39000000.0
2007-10-17 19:25:00,1.89622,1.89624,1.89607,1.89612,49000000.0
2007-10-17 19:26:00,1.89644,1.89656,1.89629,1.89654,48000000.0
2007-10-17 19:27:00,1.89677,1.89725,1.89677,1.89698,51000000.0
2007-10-17 19:28:00,1.89808,1.89886,1.89808,1.89816,40000000.0
2007-10-17 19:29:00,1.8984,1.89913,1.8984,1.89913,28000000.0
2007-10-17 19:30:00,1.89927,1.89941,1.89879,1.89879,32000000.0
2007-10-17 19:31:00,1.89798,1.89814,1.89747,1.89747,28000000.0
2007-10-17 19:32:00,1.89745,1.89772,1.89729,1.89772,31000000.0
2007-10-17 19:33:00,1.89753,1.89764,1.89745,1.89757,14000000.0
2007-10-17 19:34:00,1.89737,1.89776,1.89737,1.89774,49000000.0
2007-10-17 19:35:00,1.89776,1.89776,1.89744,1.89774,28000000.0
2007-10-17 19:36:00,1.89761,1.89761,1.89733,1.89733,16000000.0
2007-10-17 19:37:00,1.89722,1.89725,1.89679,1.89679,26000000.0
2007-10-17 19:38:00,1.89672,1.89674,1.89653,1.89674,8000000.0
2007-10-17 19:39:00,1.89679,1.8968,1.89658,1.8968,13000000.0
2007-10-17 19:40:00,1.89669,1.89694,1.89668,1.89676,16000000.0
2007-10-17 19:41:00,1.89638,1.89653,1.89635,1.8964,17000000.0
2007-10-17 19:42:00,1.89653,1.89663,1.89636,1.89637,19000000.0
2007-10-17 19:43:00,1.89647,1.89699,1.89647,1.89699,21000000.0
2007-10-17 19:44:00,1.89712,1.89744,1.89712,1.89734,21000000.0
2007-10-17 19:45:00,1.89684,1.89739,1.89684,1.89707,33000000.0
2007-10-17 19:46:00,1.89724,1.89735,1.89685,1.8972,18000000.0
2007-10-17 19:47:00,1.89715,1.89735,1.89715,1.89735,22000000.0
2007-10-17 19:48:00,1.89714,1.89719,1.89707,1.89715,18000000.0
2007-10-17 19:49:00,1.89698,1.89734,1.89696,1.89706,27000000.0
2007-10-17 19:50:00,1.89722,1.89887,1.89722,1.89856,23000000.0
2007-10-17 19:51:00,1.89861,1.89899,1.89857,1.89899,25000000.0
2007-10-17 19:52:00,1.89993,1.9004,1.89989,1.90022,15000000.0
2007-10-17 19:53:00,1.90041,1.90108,1.90041,1.90108,21000000.0
2007-10-17 19:54:00,1.90108,1.90119,1.90088,1.90088,9000000.0
2007-10-17 19:55:00,1.90073,1.90108,1.90059,1.90108,30000000.0
2007-10-17 19:56:00,1.90173,1.90285,1.90173,1.90285,20000000.0
2007-10-17 19:57:00,1.90231,1.90369,1.90231,1.90369,12000000.0
2007-10-17 19:58:00,1.90436,1.90436,1.90409,1.90409,13000000.0
2007-10-17 19:59:00,1.90397,1.90466,1.90397,1.90466,31000000.0
2007-10-17 20:00:00,1.90461,1.90461,1.90382,1.90382,23000000.0
2007-10-17 20:01:00,1.90372,1.90417,1.90345,1.90417,13000000.0
2007-10-17 20:02:00,1.90445,1.90445,1.90385,1.90386,20000000.0
2007-10-17 20:03:00,1.90367,1.90368,1.90316,1.90316,18000000.0
2007-10-17 20:04:00,1.90288,1.90344,1.90248,1.90344,27000000.0
2007-10-17 20:05:00,1.90343,1.90362,1.90342,1.90346,23000000.0
2007-10-17 20:06:00,1.90286,1.90286,1.90247,1.9027,13000000.0
2007-10-17 20:07:00,1.90296,1.90296,1.90213,1.90213,29000000.0
2007-10-17 20:08:00,1.90189,1.90189,1.90062,1.90062,15000000.0
2007-10-17 20:09:00,1.90047,1.90055,1.90044,1.90054,17000000.0
2007-10-17 20:10:00,1.90051,1.90051,1.89941,1.89941,8000000.0
2007-10-17 20:11:00,1.89903,1.89982,1.89863,1.89982,10000000.0
2007-10-17 20:12:00,1.9,1.90033,1.89978,1.90019,15000000.0
2007-10-17 20:13:00,1.90031,1.90052,1.90022,1.90048,17000000.0
2007-10-17 20:14:00,1.89996,1.90056,1.89996,1.90056,15000000.0
2007-10-17 20:15:00,1.90064,1.90095,1.9005,1.90095,10000000.0
2007-10-17 20:16:00,1.90117,1.90122,1.90063,1.90097,22000000.0
2007-10-17 20:17:00,1.90097,1.90097,1.90041,1.90073,7000000.0
2007-10-17 20:18:00,1.90087,1.90101,1.90081,1.90083,24000000.0
2007-10-17 20:19:00,1.90093,1.90122,1.90093,1.90119,9000000.0
2007-10-17 20:20:00,1.90081,1.90081,1.90006,1.90006,14000000.0
2007-10-17 20:21:00,1.90004,1.90016,1.89986,1.89998,7000000.0
2007-10-17 20:22:00,1.90026,1.90026,1.90006,1.90006,12000000.0
2007-10-17 20:23:00,1.90004,1.90011,1.89984,1.90011,8000000.0
2007-10-17 20:24:00,1.9001,1.90021,1.8999,1.8999,15000000.0
2007-10-17 20:25:00,1.8997,1.89988,1.8997,1.89976,16000000.0
2007-10-17 20:26:00,1.89978,1.89997,1.89976,1.89978,22000000.0
2007-10-17 20:27:00,1.89975,1.89977,1.8996,1.89964,11000000.0
2007-10-17 20:28:00,1.89969,1.8999,1.89969,1.89984,7000000.0
2007-10-17 20:29:00,1.8999,1.90001,1.89972,1.89972,20000000.0
2007-10-17 20:30:00,1.89996,1.90048,1.89996,1.90048,27000000.0
2007-10-17 20:31:00,1.9008,1.90158,1.9008,1.90158,17000000.0
2007-10-17 20:32:00,1.90145,1.90152,1.90136,1.90141,20000000.0
2007-10-17 20:33:00,1.90141,1.90141,1.9012,1.90132,14000000.0
2007-10-17 20:34:00,1.90135,1.90135,1.90111,1.90111,28000000.0
2007-10-17 20:35:00,1.90108,1.90142,1.90108,1.90142,23000000.0
2007-10-17 20:36:00,1.90174,1.90174,1.90143,1.9016,11000000.0
2007-10-17 20:37:00,1.90082,1.90127,1.90074,1.90127,7000000.0
2007-10-17 20:38:00,1.90117,1.90133,1.90114,1.90133,10000000.0
2007-10-17 20:39:00,1.90127,1.90132,1.90098,1.90098,9000000.0
2007-10-17 20:40:00,1.90064,1.90107,1.90064,1.90088,8000000.0
2007-10-17 20:41:00,1.90068,1.90074,1.90016,1.90016,8000000.0
2007-10-17 20:42:00,1.90002,1.90023,1.90002,1.9001,15000000.0
2007-10-17 20:43:00,1.90028,1.90028,1.90002,1.90002,12000000.0
2007-10-17 20:44:00,1.90001,1.90032,1.90001,1.90032,7000000.0
2007-10-17 20:45:00,1.90034,1.9004,1.90017,1.90024,12000000.0
2007-10-17 20:46:00,1.90001,1.90001,1.89958,1.89958,9000000.0
2007-10-17 20:47:00,1.89916,1.89936,1.89906,1.89936,11000000.0
2007-10-17 20:48:00,1.89928,1.89977,1.89928,1.89977,11000000.0
2007-10-17 20:49:00,1.89998,1.89998,1.89915,1.89915,18000000.0
2007-10-17 20:50:00,1.89924,1.89928,1.8992,1.89928,7000000.0
2007-10-17 20:51:00,1.89929,1.8994,1.89915,1.89934,18000000.0
2007-10-17 20:52:00,1.89938,1.8996,1.89935,1.89936,15000000.0
2007-10-17 20:53:00,1.89932,1.89969,1.89932,1.89969,8000000.0
2007-10-17 20:54:00,1.89967,1.89967,1.89932,1.89943,10000000.0
2007-10-17 20:55:00,1.89963,1.89963,1.89953,1.89955,8000000.0
2007-10-17 20:56:00,1.89962,1.89977,1.89962,1.89966,8000000.0
2007-10-17 20:57:00,1.89936,1.89952,1.89923,1.89952,18000000.0
2007-10-17 20:58:00,1.89968,1.89968,1.89942,1.89942,14000000.0
2007-10-17 20:59:00,1.89955,1.89955,1.89901,1.89901,8000000.0
2007-10-17 21:00:00,1.89866,1.89892,1.89866,1.89892,11000000.0
2007-10-17 21:01:00,1.89852,1.89852,1.89743,1.89743,16000000.0
2007-10-17 21:02:00,1.89724,1.89731,1.89724,1.8973,7000000.0
2007-10-17 21:03:00,1.89719,1.89734,1.89715,1.89734,13000000.0
2007-10-17 21:04:00,1.89735,1.89735,1.89702,1.89702,8000000.0
2007-10-17 21:05:00,1.89697,1.89703,1.8968,1.89701,11000000.0
2007-10-17 21:06:00,1.89722,1.89735,1.89718,1.8972,8000000.0
2007-10-17 21:07:00,1.89734,1.89778,1.89734,1.89775,7000000.0
2007-10-17 21:08:00,1.89772,1.89772,1.89672,1.89672,11000000.0
2007-10-17 21:09:00,1.89635,1.89662,1.89632,1.89662,9000000.0
2007-10-17 21:10:00,1.89669,1.89669,1.89655,1.89655,5000000.0
2007-10-17 21:11:00,1.8964,1.89648,1.89628,1.89628,8000000.0
2007-10-17 21:12:00,1.8962,1.8962,1.8938,1.89559,10000000.0
2007-10-17 21:13:00,1.89552,1.89622,1.89552,1.89622,8000000.0
2007-10-17 21:14:00,1.89628,1.8963,1.89615,1.89615,8000000.0
2007-10-17 21:15:00,1.89609,1.89614,1.89599,1.89599,11000000.0
2007-10-17 21:16:00,1.89552,1.89552,1.89389,1.89389,9000000.0
2007-10-17 21:17:00,1.89346,1.89436,1.89346,1.89436,7000000.0
2007-10-17 21:18:00,1.89469,1.89492,1.89434,1.89434,7000000.0
2007-10-17 21:19:00,1.8944,1.89527,1.8944,1.89523,8000000.0
2007-10-17 21:20:00,1.89575,1.89628,1.89575,1.89628,12000000.0
2007-10-17 21:21:00,1.89607,1.89607,1.89586,1.89587,8000000.0
2007-10-17 21:22:00,1.89592,1.89627,1.89592,1.89627,7000000.0
2007-10-17 21:23:00,1.89636,1.89636,1.89513,1.89513,10000000.0
2007-10-17 21:24:00,1.89607,1.89726,1.89607,1.89711,8000000.0
2007-10-17 21:25:00,1.89656,1.89656,1.89644,1.89644,9000000.0
2007-10-17 21:26:00,1.89655,1.89672,1.89639,1.89672,17000000.0
2007-10-17 21:27:00,1.89634,1.89634,1.89575,1.89605,31000000.0
2007-10-17 21:28:00,1.8958,1.89602,1.89568,1.89568,20000000.0
2007-10-17 21:29:00,1.89591,1.89636,1.89591,1.89611,11000000.0
2007-10-17 21:30:00,1.89633,1.89639,1.8963,1.89639,9000000.0
2007-10-17 21:31:00,1.89649,1.89659,1.89637,1.89637,7000000.0
2007-10-17 21:32:00,1.89649,1.89722,1.89634,1.89722,8000000.0
2007-10-17 21:33:00,1.89736,1.89748,1.89733,1.89748,7000000.0
2007-10-17 21:34:00,1.89745,1.89777,1.89715,1.89715,10000000.0
2007-10-17 21:35:00,1.89696,1.89696,1.89669,1.89695,11000000.0
2007-10-17 21:36:00,1.89687,1.89687,1.89662,1.89662,11000000.0
2007-10-17 21:37:00,1.89654,1.89661,1.89649,1.89657,11000000.0
2007-10-17 21:38:00,1.89669,1.89677,1.89642,1.89663,26000000.0
2007-10-17 21:39:00,1.89669,1.8967,1.89652,1.8966,18000000.0
2007-10-17 21:40:00,1.89677,1.89687,1.89656,1.89676,12000000.0
2007-10-17 21:41:00,1.89672,1.89681,1.89671,1.89681,13000000.0
2007-10-17 21:42:00,1.89676,1.89679,1.89668,1.89668,7000000.0
2007-10-17 21:43:00,1.89665,1.89672,1.89649,1.89649,11000000.0
2007-10-17 21:44:00,1.89634,1.89634,1.89561,1.89561,18000000.0
2007-10-17 21:45:00,1.89462,1.8948,1.89408,1.89452,7000000.0
2007-10-17 21:46:00,1.89453,1.89474,1.89453,1.89474,15000000.0
2007-10-17 21:47:00,1.89414,1.89414,1.89365,1.89378,10000000.0
2007-10-17 21:48:00,1.89379,1.89429,1.89379,1.89429,7000000.0
2007-10-17 21:49:00,1.89442,1.89459,1.89435,1.89459,8000000.0
2007-10-17 21:50:00,1.89428,1.89428,1.89383,1.894,10000000.0
2007-10-17 21:51:00,1.89398,1.89404,1.89378,1.89378,8000000.0
2007-10-17 21:52:00,1.89383,1.89383,1.89353,1.89353,10000000.0
2007-10-17 21:53:00,1.89329,1.89346,1.89268,1.89268,8000000.0
2007-10-17 21:54:00,1.89239,1.89294,1.89222,1.89294,9000000.0
2007-10-17 21:55:00,1.89272,1.89272,1.89171,1.89187,11000000.0
2007-10-17 21:56:00,1.89151,1.89151,1.89122,1.89122,7000000.0
2007-10-17 21:57:00,1.89068,1.89068,1.88985,1.89001,13000000.0
2007-10-17 21:58:00,1.89021,1.89032,1.89011,1.89011,16000000.0
2007-10-17 21:59:00,1.89016,1.8902,1.88978,1.88978,25000000.0
2007-10-17 22:00:00,1.89002,1.89019,1.88927,1.88927,12000000.0
2007-10-17 22:01:00,1.88866,1.88866,1.8873,1.88828,19000000.0
2007-10-17 22:02:00,1.8882,1.88928,1.8882,1.88928,11000000.0
2007-10-17 22:03:00,1.88926,1.88933,1.88923,1.88925,33000000.0
2007-10-17 22:04:00,1.88949,1.88966,1.88943,1.88943,11000000.0
2007-10-17 22:05:00,1.88933,1.88933,1.88793,1.88793,16000000.0
2007-10-17 22:06:00,1.88819,1.88827,1.88795,1.88814,8000000.0
2007-10-17 22:07:00,1.88771,1.88771,1.88738,1.88738,15000000.0
2007-10-17 22:08:00,1.88767,1.88831,1.88767,1.88831,30000000.0
2007-10-17 22:09:00,1.88767,1.88831,1.88767,1.88831,13000000.0
2007-10-17 22:10:00,1.88833,1.88865,1.88832,1.88865,8000000.0
2007-10-17 22:11:00,1.88859,1.88865,1.88847,1.88851,11000000.0
2007-10-17 22:12:00,1.88826,1.88826,1.88692,1.88749,15000000.0
2007-10-17 22:13:00,1.88783,1.88815,1.88783,1.88815,10000000.0
2007-10-17 22:14:00,1.88807,1.88842,1.88807,1.88833,13000000.0
2007-10-17 22:15:00,1.8882,1.8882,1.88805,1.88817,9000000.0
2007-10-17 22:16:00,1.88812,1.88873,1.88812,1.88873,8000000.0
2007-10-17 22:17:00,1.88867,1.88867,1.88817,1.88817,16000000.0
2007-10-17 22:18:00,1.88801,1.88847,1.88801,1.88847,9000000.0
2007-10-17 22:19:00,1.8884,1.88851,1.88828,1.88828,9000000.0
2007-10-17 22:20:00,1.88828,1.88838,1.8877,1.8877,7000000.0
2007-10-17 22:21:00,1.88734,1.88739,1.88711,1.88711,11000000.0
2007-10-17 22:22:00,1.88654,1.88685,1.88633,1.88685,11000000.0
2007-10-17 22:23:00,1.8866,1.88664,1.88653,1.88664,15000000.0
2007-10-17 22:24:00,1.8867,1.88674,1.88657,1.88657,10000000.0
2007-10-17 22:25:00,1.88661,1.88661,1.88608,1.88608,8000000.0
2007-10-17 22:26:00,1.88643,1.88707,1.88643,1.88707,10000000.0
2007-10-17 22:27:00,1.88706,1.88732,1.88706,1.88716,10000000.0
2007-10-17 22:28:00,1.88713,1.88744,1.88711,1.88744,8000000.0
2007-10-17 22:29:00,1.88738,1.8874,1.88695,1.88695,7000000.0
2007-10-17 22:30:00,1.8868,1.88708,1.88672,1.88708,11000000.0
2007-10-17 22:31:00,1.888,1.88922,1.888,1.88887,22000000.0
2007-10-17 22:32:00,1.88829,1.88922,1.88829,1.88922,7000000.0
2007-10-17 22:33:00,1.88947,1.88992,1.88947,1.88975,38000000.0
2007-10-17 22:34:00,1.88967,1.88967,1.8889,1.8889,47000000.0
2007-10-17 22:35:00,1.8888,1.88948,1.8888,1.88937,27000000.0
2007-10-17 22:36:00,1.88963,1.88963,1.8895,1.8895,7000000.0
2007-10-17 22:37:00,1.88958,1.88958,1.88924,1.88952,28000000.0
2007-10-17 22:38:00,1.88964,1.88964,1.88941,1.88946,6000000.0
2007-10-17 22:39:00,1.88875,1.88883,1.88864,1.88864,11000000.0
2007-10-17 22:40:00,1.88875,1.8888,1.8886,1.8888,9000000.0
2007-10-17 22:41:00,1.88867,1.88868,1.88855,1.88863,16000000.0
2007-10-17 22:42:00,1.88878,1.88912,1.88878,1.88903,9000000.0
2007-10-17 22:43:00,1.88915,1.88916,1.88898,1.88898,11000000.0
2007-10-17 22:44:00,1.88888,1.88888,1.8887,1.8887,8000000.0
2007-10-17 22:45:00,1.88861,1.88906,1.88861,1.88906,12000000.0
2007-10-17 22:46:00,1.88925,1.8893,1.88915,1.88916,9000000.0
2007-10-17 22:47:00,1.88904,1.88904,1.88884,1.88904,16000000.0
2007-10-17 22:48:00,1.88874,1.88878,1.88847,1.88847,11000000.0
2007-10-17 22:49:00,1.88847,1.88871,1.88847,1.88864,12000000.0
2007-10-17 22:50:00,1.88858,1.8889,1.88847,1.8889,16000000.0
2007-10-17 22:51:00,1.88896,1.88904,1.88885,1.88885,10000000.0
2007-10-17 22:52:00,1.88863,1.88879,1.88863,1.88879,10000000.0
2007-10-17 22:53:00,1.88873,1.88873,1.88814,1.88815,8000000.0
2007-10-17 22:54:00,1.8883,1.88843,1.88817,1.88817,7000000.0
2007-10-17 22:55:00,1.88804,1.88804,1.88766,1.88766,9000000.0
2007-10-17 22:56:00,1.88742,1.88742,1.88714,1.88727,8000000.0
2007-10-17 22:57:00,1.88799,1.88827,1.8879,1.8879,7000000.0
2007-10-17 22:58:00,1.88783,1.88797,1.8877,1.8877,7000000.0
2007-10-17 22:59:00,1.88731,1.88731,1.88703,1.88703,9000000.0
2007-10-17 23:00:00,1.88688,1.88693,1.88673,1.88673,12000000.0
2007-10-17 23:01:00,1.88673,1.88683,1.88666,1.88666,9000000.0
2007-10-17 23:02:00,1.88688,1.88723,1.88688,1.88694,7000000.0
2007-10-17 23:03:00,1.8867,1.88685,1.88668,1.88684,12000000.0
2007-10-17 23:04:00,1.88727,1.88742,1.8872,1.88722,9000000.0
2007-10-17 23:05:00,1.8872,1.88751,1.8872,1.88748,11000000.0
2007-10-17 23:06:00,1.88761,1.88781,1.88758,1.88781,8000000.0
2007-10-17 23:07:00,1.88794,1.88794,1.88781,1.88786,8000000.0
2007-10-17 23:08:00,1.88776,1.88795,1.88776,1.88795,15000000.0
2007-10-17 23:09:00,1.88799,1.88799,1.88782,1.88782,7000000.0
2007-10-17 23:10:00,1.88753,1.88753,1.88733,1.8874,8000000.0
2007-10-17 23:11:00,1.88787,1.88799,1.88771,1.88787,8000000.0
2007-10-17 23:12:00,1.88788,1.88794,1.88774,1.88789,8000000.0
2007-10-17 23:13:00,1.88781,1.88781,1.88759,1.88762,7000000.0
2007-10-17 23:14:00,1.88798,1.88822,1.88789,1.88812,9000000.0
2007-10-17 23:15:00,1.88786,1.88791,1.88785,1.88789,8000000.0
2007-10-17 23:16:00,1.8879,1.8879,1.88756,1.88756,9000000.0
2007-10-17 23:17:00,1.88765,1.88803,1.88765,1.88803,11000000.0
2007-10-17 23:18:00,1.88833,1.88859,1.88819,1.88859,9000000.0
2007-10-17 23:19:00,1.88861,1.88861,1.88797,1.88834,9000000.0
2007-10-17 23:20:00,1.88812,1.88814,1.88776,1.88776,8000000.0
2007-10-17 23:21:00,1.88779,1.88828,1.88779,1.88826,7000000.0
2007-10-17 23:22:00,1.88857,1.88871,1.88837,1.88837,7000000.0
2007-10-17 23:23:00,1.88892,1.88999,1.88892,1.88999,7000000.0
2007-10-17 23:24:00,1.88998,1.88998,1.88915,1.88915,9000000.0
2007-10-17 23:25:00,1.88905,1.88905,1.88882,1.88883,10000000.0
2007-10-17 23:26:00,1.88884,1.8889,1.88877,1.8889,5000000.0
2007-10-17 23:27:00,1.88922,1.88928,1.88908,1.88928,8000000.0
2007-10-17 23:28:00,1.88905,1.88905,1.88885,1.88901,8000000.0
2007-10-17 23:29:00,1.88888,1.88895,1.88881,1.88895,25000000.0
2007-10-17 23:30:00,1.88939,1.88978,1.88939,1.88978,16000000.0
2007-10-17 23:31:00,1.88982,1.88987,1.88968,1.88968,14000000.0
2007-10-17 23:32:00,1.88981,1.89003,1.88981,1.88989,9000000.0
2007-10-17 23:33:00,1.89025,1.8904,1.89025,1.89029,8000000.0
2007-10-17 23:34:00,1.89021,1.89021,1.89004,1.89005,9000000.0
2007-10-17 23:35:00,1.89007,1.89011,1.88971,1.88971,12000000.0
2007-10-17 23:36:00,1.88951,1.88961,1.88936,1.88943,9000000.0
2007-10-17 23:37:00,1.88914,1.88922,1.88894,1.88894,8000000.0
2007-10-17 23:38:00,1.88893,1.88894,1.88863,1.88875,8000000.0
2007-10-17 23:39:00,1.88849,1.88849,1.88783,1.88783,11000000.0
2007-10-17 23:40:00,1.88758,1.88758,1.88702,1.88715,21000000.0
2007-10-17 23:41:00,1.88774,1.88788,1.88765,1.88788,8000000.0
2007-10-17 23:42:00,1.88796,1.88814,1.88772,1.88814,19000000.0
2007-10-17 23:43:00,1.88816,1.8883,1.88806,1.88828,8000000.0
2007-10-17 23:44:00,1.88851,1.88862,1.88842,1.88842,8000000.0
2007-10-17 23:45:00,1.88843,1.8885,1.88839,1.88839,7000000.0
2007-10-17 23:46:00,1.88823,1.88823,1.88788,1.88788,8000000.0
2007-10-17 23:47:00,1.88781,1.8879,1.88761,1.88761,11000000.0
2007-10-17 23:48:00,1.88758,1.88842,1.88758,1.88842,8000000.0
2007-10-17 23:49:00,1.88845,1.8885,1.88803,1.88803,9000000.0
2007-10-17 23:50:00,1.88802,1.88823,1.88793,1.8881,8000000.0
2007-10-17 23:51:00,1.88796,1.88812,1.88782,1.88812,10000000.0
2007-10-17 23:52:00,1.88808,1.88811,1.88797,1.88811,7000000.0
2007-10-17 23:53:00,1.88807,1.88832,1.88807,1.88823,10000000.0
2007-10-17 23:54:00,1.88795,1.88831,1.88795,1.88796,7000000.0
2007-10-17 23:55:00,1.88792,1.88813,1.88774,1.88813,9000000.0
2007-10-17 23:56:00,1.8882,1.88849,1.88803,1.8881,12000000.0
2007-10-17 23:57:00,1.88832,1.88832,1.88741,1.88828,25000000.0
2007-10-17 23:58:00,1.88839,1.88839,1.88787,1.88825,8000000.0
2007-10-17 23:59:00,1.88855,1.88856,1.88822,1.88855,18000000.0
2007-10-18 00:00:00,1.88825,1.88825,1.88784,1.88818,7000000.0
2007-10-18 00:01:00,1.88819,1.88845,1.88819,1.88845,8000000.0
2007-10-18 00:02:00,1.88865,1.88865,1.88798,1.88798,9000000.0
2007-10-18 00:03:00,1.88771,1.88771,1.88739,1.88739,12000000.0
2007-10-18 00:04:00,1.88757,1.88757,1.88735,1.88735,10000000.0
2007-10-18 00:05:00,1.88766,1.88894,1.88766,1.88894,9000000.0
2007-10-18 00:06:00,1.88906,1.8895,1.88906,1.8895,8000000.0
2007-10-18 00:07:00,1.88947,1.88957,1.88924,1.88947,9000000.0
2007-10-18 00:08:00,1.88923,1.88924,1.88884,1.88924,8000000.0
2007-10-18 00:09:00,1.88841,1.88892,1.88826,1.88892,9000000.0
2007-10-18 00:10:00,1.88926,1.88958,1.88926,1.88958,23000000.0
2007-10-18 00:11:00,1.8897,1.8897,1.88944,1.88958,11000000.0
2007-10-18 00:12:00,1.88966,1.88982,1.88954,1.88961,9000000.0
2007-10-18 00:13:00,1.88953,1.88997,1.88953,1.88997,8000000.0
2007-10-18 00:14:00,1.88994,1.89054,1.88994,1.89054,7000000.0
2007-10-18 00:15:00,1.89043,1.89074,1.89034,1.89074,7000000.0
2007-10-18 00:16:00,1.89081,1.89101,1.89081,1.89101,9000000.0
2007-10-18 00:17:00,1.8907,1.89096,1.8907,1.89092,7000000.0
2007-10-18 00:18:00,1.89088,1.89088,1.89067,1.89067,8000000.0
2007-10-18 00:19:00,1.89083,1.89089,1.89075,1.89089,11000000.0
2007-10-18 00:20:00,1.89087,1.89091,1.89081,1.89084,9000000.0
2007-10-18 00:21:00,1.8907,1.8907,1.89022,1.89042,8000000.0
2007-10-18 00:22:00,1.89027,1.8903,1.88994,1.89024,8000000.0
2007-10-18 00:23:00,1.89075,1.8912,1.89075,1.8908,7000000.0
2007-10-18 00:24:00,1.8909,1.8918,1.8909,1.89169,8000000.0
2007-10-18 00:25:00,1.89119,1.89157,1.89119,1.89157,11000000.0
2007-10-18 00:26:00,1.89163,1.89163,1.89093,1.89106,7000000.0
2007-10-18 00:27:00,1.89078,1.89085,1.89078,1.89085,10000000.0
2007-10-18 00:28:00,1.8909,1.89114,1.89082,1.89095,8000000.0
2007-10-18 00:29:00,1.89073,1.89073,1.88994,1.88994,10000000.0
2007-10-18 00:30:00,1.88927,1.88931,1.88912,1.88918,7000000.0
2007-10-18 00:31:00,1.88923,1.89102,1.88923,1.89102,7000000.0
2007-10-18 00:32:00,1.89153,1.89192,1.89153,1.89192,7000000.0
2007-10-18 00:33:00,1.89217,1.89221,1.892,1.89206,9000000.0
2007-10-18 00:34:00,1.89209,1.89253,1.89201,1.89253,23000000.0
2007-10-18 00:35:00,1.8922,1.8922,1.89188,1.89188,7000000.0
2007-10-18 00:36:00,1.89205,1.89258,1.89205,1.89257,9000000.0
2007-10-18 00:37:00,1.89091,1.89313,1.89091,1.89302,8000000.0
2007-10-18 00:38:00,1.89234,1.89234,1.89224,1.89224,7000000.0
2007-10-18 00:39:00,1.89225,1.89225,1.89216,1.89218,7000000.0
2007-10-18 00:40:00,1.89152,1.89174,1.89152,1.89158,7000000.0
2007-10-18 00:41:00,1.89175,1.89206,1.89175,1.89187,8000000.0
2007-10-18 00:42:00,1.89218,1.89218,1.89182,1.89182,8000000.0
2007-10-18 00:43:00,1.89179,1.89242,1.89179,1.89242,7000000.0
2007-10-18 00:44:00,1.89238,1.89257,1.892,1.89252,11000000.0
2007-10-18 00:45:00,1.89239,1.89297,1.89223,1.89297,16000000.0
2007-10-18 00:46:00,1.89307,1.89307,1.89231,1.89231,10000000.0
2007-10-18 00:47:00,1.89232,1.89334,1.89232,1.89334,7000000.0
2007-10-18 00:48:00,1.89318,1.89318,1.89302,1.89313,8000000.0
2007-10-18 00:49:00,1.89308,1.89308,1.8928,1.8929,10000000.0
2007-10-18 00:50:00,1.89283,1.89307,1.89283,1.89296,10000000.0
2007-10-18 00:51:00,1.89315,1.89337,1.89306,1.89337,8000000.0
2007-10-18 00:52:00,1.8938,1.89431,1.8938,1.89423,7000000.0
2007-10-18 00:53:00,1.89444,1.89462,1.89432,1.89442,11000000.0
2007-10-18 00:54:00,1.89417,1.89417,1.89333,1.89378,10000000.0
2007-10-18 00:55:00,1.89383,1.89402,1.89381,1.89402,7000000.0
2007-10-18 00:56:00,1.89408,1.8942,1.89397,1.89401,11000000.0
2007-10-18 00:57:00,1.89396,1.89396,1.89337,1.89337,8000000.0
2007-10-18 00:58:00,1.89345,1.8937,1.89345,1.8937,10000000.0
2007-10-18 00:59:00,1.89357,1.89357,1.89255,1.89255,7000000.0
2007-10-18 01:00:00,1.89276,1.89295,1.89273,1.89273,19000000.0
2007-10-18 01:01:00,1.89306,1.89365,1.89306,1.8936,12000000.0
2007-10-18 01:02:00,1.89378,1.89424,1.89378,1.89421,8000000.0
2007-10-18 01:03:00,1.89454,1.89532,1.89454,1.89532,7000000.0
2007-10-18 01:04:00,1.8955,1.89624,1.8955,1.89566,8000000.0
2007-10-18 01:05:00,1.89607,1.89616,1.89602,1.89606,7000000.0
2007-10-18 01:06:00,1.89629,1.89629,1.89601,1.89612,8000000.0
2007-10-18 01:07:00,1.8961,1.8961,1.89577,1.89584,10000000.0
2007-10-18 01:08:00,1.89601,1.89737,1.89601,1.89737,10000000.0
2007-10-18 01:09:00,1.89726,1.89735,1.89713,1.89732,8000000.0
2007-10-18 01:10:00,1.89766,1.89792,1.89762,1.89778,10000000.0
2007-10-18 01:11:00,1.89798,1.89812,1.89784,1.89798,11000000.0
2007-10-18 01:12:00,1.89756,1.89756,1.89653,1.8966,8000000.0
2007-10-18 01:13:00,1.89718,1.89718,1.89619,1.89619,8000000.0
2007-10-18 01:14:00,1.89596,1.89665,1.89596,1.89665,10000000.0
2007-10-18 01:15:00,1.89593,1.89593,1.89539,1.89564,10000000.0
2007-10-18 01:16:00,1.89546,1.89579,1.89546,1.89576,8000000.0
2007-10-18 01:17:00,1.8959,1.89608,1.89575,1.89577,11000000.0
2007-10-18 01:18:00,1.89608,1.89619,1.89587,1.89619,10000000.0
2007-10-18 01:19:00,1.89669,1.89851,1.89669,1.89851,11000000.0
2007-10-18 01:20:00,1.8988,1.8988,1.89796,1.89796,13000000.0
2007-10-18 01:21:00,1.89804,1.89804,1.89731,1.89731,7000000.0
2007-10-18 01:22:00,1.89703,1.89714,1.89703,1.89714,7000000.0
2007-10-18 01:23:00,1.89722,1.89753,1.89722,1.89738,8000000.0
2007-10-18 01:24:00,1.8974,1.89743,1.89722,1.89743,7000000.0
2007-10-18 01:25:00,1.89754,1.89771,1.89742,1.89742,9000000.0
2007-10-18 01:26:00,1.89702,1.89702,1.89656,1.89656,14000000.0
2007-10-18 01:27:00,1.89626,1.89648,1.89617,1.89648,15000000.0
2007-10-18 01:28:00,1.89651,1.89651,1.89622,1.89633,9000000.0
2007-10-18 01:29:00,1.89634,1.89634,1.89584,1.89584,10000000.0
2007-10-18 01:30:00,1.896,1.896,1.89584,1.896,10000000.0
2007-10-18 01:31:00,1.89591,1.89591,1.89527,1.89527,7000000.0
2007-10-18 01:32:00,1.89518,1.89527,1.89513,1.89526,18000000.0
2007-10-18 01:33:00,1.89495,1.89513,1.89495,1.89513,20000000.0
2007-10-18 01:34:00,1.89514,1.89517,1.89497,1.89517,16000000.0
2007-10-18 01:35:00,1.89499,1.89545,1.89499,1.89545,8000000.0
2007-10-18 01:36:00,1.89529,1.89529,1.89507,1.89512,9000000.0
2007-10-18 01:37:00,1.89476,1.89518,1.89476,1.89518,7000000.0
2007-10-18 01:38:00,1.89504,1.89504,1.89331,1.89331,12000000.0
2007-10-18 01:39:00,1.89289,1.89311,1.89276,1.89302,12000000.0
2007-10-18 01:40:00,1.89288,1.89372,1.89288,1.89372,7000000.0
2007-10-18 01:41:00,1.89344,1.89344,1.89264,1.89322,11000000.0
2007-10-18 01:42:00,1.89307,1.89307,1.89257,1.89257,7000000.0
2007-10-18 01:43:00,1.89242,1.89242,1.89141,1.8919,8000000.0
2007-10-18 01:44:00,1.89186,1.89203,1.89186,1.89203,7000000.0
2007-10-18 01:45:00,1.892,1.892,1.89185,1.89185,7000000.0
2007-10-18 01:46:00,1.89175,1.8921,1.8917,1.89201,7000000.0
2007-10-18 01:47:00,1.89109,1.89109,1.89028,1.89059,14000000.0
2007-10-18 01:48:00,1.89064,1.89154,1.89064,1.89143,7000000.0
2007-10-18 01:49:00,1.89097,1.8912,1.89089,1.8912,8000000.0
2007-10-18 01:50:00,1.89172,1.89172,1.89151,1.89151,10000000.0
2007-10-18 01:51:00,1.89149,1.89165,1.89146,1.89165,16000000.0
2007-10-18 01:52:00,1.89196,1.89232,1.89196,1.89232,13000000.0
2007-10-18 01:53:00,1.89252,1.8926,1.8925,1.8925,7000000.0
2007-10-18 01:54:00,1.89277,1.89408,1.89277,1.89408,9000000.0
2007-10-18 01:55:00,1.89403,1.89404,1.89388,1.89404,12000000.0
2007-10-18 01:56:00,1.89406,1.89427,1.89379,1.89379,17000000.0
2007-10-18 01:57:00,1.894,1.894,1.89381,1.894,13000000.0
2007-10-18 01:58:00,1.89402,1.89415,1.89355,1.89355,10000000.0
2007-10-18 01:59:00,1.89391,1.89414,1.89391,1.89401,7000000.0
2007-10-18 02:00:00,1.89419,1.89561,1.89419,1.89561,10000000.0
2007-10-18 02:01:00,1.8957,1.8957,1.89537,1.89537,8000000.0
2007-10-18 02:02:00,1.89518,1.89536,1.89515,1.89536,5000000.0
2007-10-18 02:03:00,1.89528,1.89541,1.89302,1.89498,10000000.0
2007-10-18 02:04:00,1.89514,1.89526,1.89498,1.89498,8000000.0
2007-10-18 02:05:00,1.89512,1.89519,1.89489,1.89499,10000000.0
2007-10-18 02:06:00,1.89473,1.89489,1.89452,1.89452,10000000.0
2007-10-18 02:07:00,1.89364,1.89388,1.89364,1.89387,8000000.0
2007-10-18 02:08:00,1.89328,1.89328,1.89053,1.8907,8000000.0
2007-10-18 02:09:00,1.89043,1.89052,1.89032,1.89044,7000000.0
2007-10-18 02:10:00,1.89086,1.89127,1.89081,1.89125,9000000.0
2007-10-18 02:11:00,1.89181,1.89181,1.89156,1.89156,8000000.0
2007-10-18 02:12:00,1.89173,1.89173,1.89132,1.89132,8000000.0
2007-10-18 02:13:00,1.89131,1.89139,1.89131,1.89134,7000000.0
2007-10-18 02:14:00,1.89118,1.89118,1.89078,1.89096,9000000.0
2007-10-18 02:15:00,1.89121,1.89151,1.89121,1.89151,8000000.0
2007-10-18 02:16:00,1.89158,1.89158,1.89129,1.89129,8000000.0
2007-10-18 02:17:00,1.89128,1.89132,1.89116,1.89122,9000000.0
2007-10-18 02:18:00,1.89085,1.89107,1.89085,1.89107,7000000.0
2007-10-18 02:19:00,1.89103,1.89103,1.89005,1.89027,11000000.0
2007-10-18 02:20:00,1.88997,1.88997,1.8896,1.8896,6000000.0
2007-10-18 02:21:00,1.89008,1.89017,1.89008,1.89011,7000000.0
2007-10-18 02:22:00,1.89007,1.89007,1.8891,1.8891,8000000.0
2007-10-18 02:23:00,1.88912,1.8898,1.88912,1.8898,10000000.0
2007-10-18 02:24:00,1.89011,1.89015,1.88981,1.88983,11000000.0
2007-10-18 02:25:00,1.89003,1.89061,1.89003,1.89061,11000000.0
2007-10-18 02:26:00,1.89025,1.89026,1.89015,1.89026,8000000.0
2007-10-18 02:27:00,1.89048,1.89117,1.89048,1.89112,9000000.0
2007-10-18 02:28:00,1.8912,1.89175,1.8912,1.89175,5000000.0
2007-10-18 02:29:00,1.89215,1.89234,1.89184,1.89184,7000000.0
2007-10-18 02:30:00,1.892,1.89223,1.89199,1.89223,5000000.0
2007-10-18 02:31:00,1.89251,1.89251,1.89224,1.89224,8000000.0
2007-10-18 02:32:00,1.89196,1.89223,1.89196,1.89217,8000000.0
2007-10-18 02:33:00,1.89192,1.89192,1.89129,1.89129,8000000.0
2007-10-18 02:34:00,1.89072,1.89091,1.8907,1.89085,7000000.0
2007-10-18 02:35:00,1.89112,1.89146,1.89112,1.89146,11000000.0
2007-10-18 02:36:00,1.89153,1.89202,1.89153,1.89196,7000000.0
2007-10-18 02:37:00,1.89209,1.89209,1.89161,1.89162,7000000.0
2007-10-18 02:38:00,1.89158,1.89186,1.89158,1.89181,7000000.0
2007-10-18 02:39:00,1.89121,1.89149,1.89113,1.89118,8000000.0
2007-10-18 02:40:00,1.89184,1.89213,1.89184,1.89205,7000000.0
2007-10-18 02:41:00,1.89257,1.8927,1.89256,1.89261,8000000.0
2007-10-18 02:42:00,1.89258,1.89258,1.89236,1.89237,7000000.0
2007-10-18 02:43:00,1.89211,1.89212,1.8918,1.8918,9000000.0
2007-10-18 02:44:00,1.89192,1.89238,1.89192,1.89235,10000000.0
2007-10-18 02:45:00,1.89249,1.89273,1.89249,1.89273,8000000.0
2007-10-18 02:46:00,1.89268,1.89268,1.89231,1.89231,7000000.0
2007-10-18 02:47:00,1.89231,1.89259,1.89231,1.89259,11000000.0
2007-10-18 02:48:00,1.89249,1.89308,1.89249,1.89308,8000000.0
2007-10-18 02:49:00,1.89304,1.89306,1.89288,1.89296,11000000.0
2007-10-18 02:50:00,1.89278,1.89283,1.89245,1.89283,7000000.0
2007-10-18 02:51:00,1.89298,1.89302,1.89279,1.893,8000000.0
2007-10-18 02:52:00,1.893,1.893,1.89258,1.89261,10000000.0
2007-10-18 02:53:00,1.89306,1.89309,1.89298,1.89309,8000000.0
2007-10-18 02:54:00,1.89328,1.89388,1.89328,1.89379,8000000.0
2007-10-18 02:55:00,1.89353,1.89372,1.89303,1.89303,8000000.0
2007-10-18 02:56:00,1.89322,1.89332,1.89313,1.89313,7000000.0
2007-10-18 02:57:00,1.89316,1.89316,1.89297,1.89316,8000000.0
2007-10-18 02:58:00,1.89261,1.89261,1.89217,1.89259,9000000.0
2007-10-18 02:59:00,1.89266,1.89266,1.89251,1.89262,9000000.0
2007-10-18 03:00:00,1.89199,1.89225,1.89199,1.89211,8000000.0
2007-10-18 03:01:00,1.89204,1.89209,1.89191,1.89193,8000000.0
2007-10-18 03:02:00,1.89182,1.89183,1.89158,1.89171,6000000.0
2007-10-18 03:03:00,1.89182,1.89213,1.89182,1.89213,7000000.0
2007-10-18 03:04:00,1.89199,1.89199,1.89165,1.89187,7000000.0
2007-10-18 03:05:00,1.89218,1.89253,1.89218,1.89253,8000000.0
2007-10-18 03:06:00,1.89287,1.89346,1.89287,1.89338,6000000.0
2007-10-18 03:07:00,1.89376,1.89385,1.89365,1.89365,8000000.0
2007-10-18 03:08:00,1.89361,1.89361,1.89349,1.89349,6000000.0
2007-10-18 03:09:00,1.89338,1.89364,1.89332,1.89346,8000000.0
2007-10-18 03:10:00,1.89351,1.8938,1.89351,1.89367,7000000.0
2007-10-18 03:11:00,1.8938,1.8938,1.89322,1.89327,10000000.0
2007-10-18 03:12:00,1.89302,1.89302,1.89264,1.89272,7000000.0
2007-10-18 03:13:00,1.8928,1.8928,1.89231,1.89253,11000000.0
2007-10-18 03:14:00,1.89229,1.89229,1.89123,1.89123,11000000.0
2007-10-18 03:15:00,1.89105,1.89131,1.89105,1.89131,7000000.0
2007-10-18 03:16:00,1.89115,1.89115,1.89022,1.89022,7000000.0
2007-10-18 03:17:00,1.89045,1.89114,1.89045,1.89114,11000000.0
2007-10-18 03:18:00,1.89108,1.89124,1.89099,1.89099,10000000.0
2007-10-18 03:19:00,1.89073,1.89073,1.89046,1.89051,7000000.0
2007-10-18 03:20:00,1.89034,1.89085,1.89034,1.89074,7000000.0
2007-10-18 03:21:00,1.89089,1.8909,1.8899,1.8899,7000000.0
2007-10-18 03:22:00,1.89008,1.8902,1.88973,1.8902,7000000.0
2007-10-18 03:23:00,1.89033,1.89034,1.89004,1.89004,7000000.0
2007-10-18 03:24:00,1.88995,1.89012,1.88804,1.89009,8000000.0
2007-10-18 03:25:00,1.89039,1.89066,1.89021,1.89066,8000000.0
2007-10-18 03:26:00,1.89131,1.89189,1.89131,1.89189,10000000.0
2007-10-18 03:27:00,1.89173,1.89173,1.89126,1.89126,8000000.0
2007-10-18 03:28:00,1.89101,1.89101,1.89083,1.89087,10000000.0
2007-10-18 03:29:00,1.89079,1.89079,1.89026,1.89049,11000000.0
2007-10-18 03:30:00,1.8906,1.89071,1.89054,1.89054,6000000.0
2007-10-18 03:31:00,1.89059,1.89152,1.89059,1.89152,9000000.0
2007-10-18 03:32:00,1.89134,1.89135,1.89114,1.89135,5000000.0
2007-10-18 03:33:00,1.89127,1.89128,1.89113,1.89118,7000000.0
2007-10-18 03:34:00,1.89124,1.89129,1.89115,1.89118,10000000.0
2007-10-18 03:35:00,1.89115,1.89144,1.89115,1.89144,10000000.0
2007-10-18 03:36:00,1.89167,1.89167,1.89114,1.89114,11000000.0
2007-10-18 03:37:00,1.8909,1.8909,1.89057,1.89069,9000000.0
2007-10-18 03:38:00,1.8911,1.89149,1.8911,1.89149,6000000.0
2007-10-18 03:39:00,1.8911,1.8911,1.89077,1.89077,8000000.0
2007-10-18 03:40:00,1.89088,1.89102,1.89069,1.89102,7000000.0
2007-10-18 03:41:00,1.89105,1.89134,1.89091,1.89134,10000000.0
2007-10-18 03:42:00,1.89116,1.89117,1.89066,1.89066,10000000.0
2007-10-18 03:43:00,1.89029,1.89042,1.89027,1.89029,7000000.0
2007-10-18 03:44:00,1.89018,1.89018,1.88952,1.88952,8000000.0
2007-10-18 03:45:00,1.88981,1.8899,1.88964,1.88964,8000000.0
2007-10-18 03:46:00,1.88999,1.89039,1.88999,1.8903,7000000.0
2007-10-18 03:47:00,1.8906,1.89081,1.8906,1.89069,7000000.0
2007-10-18 03:48:00,1.89109,1.89142,1.89109,1.89142,9000000.0
2007-10-18 03:49:00,1.8914,1.89149,1.89127,1.89137,8000000.0
2007-10-18 03:50:00,1.8908,1.8908,1.8906,1.89069,8000000.0
2007-10-18 03:51:00,1.89075,1.89084,1.89052,1.89084,9000000.0
2007-10-18 03:52:00,1.89086,1.89096,1.89064,1.89096,10000000.0
2007-10-18 03:53:00,1.89104,1.89124,1.89099,1.89119,10000000.0
2007-10-18 03:54:00,1.89121,1.89121,1.89048,1.89084,9000000.0
2007-10-18 03:55:00,1.89098,1.89098,1.8905,1.89095,7000000.0
2007-10-18 03:56:00,1.89099,1.89099,1.89057,1.89059,7000000.0
2007-10-18 03:57:00,1.89044,1.89091,1.89044,1.89091,8000000.0
2007-10-18 03:58:00,1.89062,1.89126,1.89062,1.89114,8000000.0
2007-10-18 03:59:00,1.89116,1.89116,1.89072,1.89072,7000000.0
2007-10-18 04:00:00,1.89081,1.89123,1.89081,1.89123,10000000.0
2007-10-18 04:01:00,1.89217,1.89266,1.89217,1.89266,7000000.0
2007-10-18 04:02:00,1.8926,1.89273,1.8925,1.89272,8000000.0
2007-10-18 04:03:00,1.89268,1.89296,1.89268,1.89289,8000000.0
2007-10-18 04:04:00,1.89287,1.89287,1.89258,1.89258,8000000.0
2007-10-18 04:05:00,1.89282,1.89283,1.89094,1.89094,9000000.0
2007-10-18 04:06:00,1.89243,1.8926,1.89237,1.89259,9000000.0
2007-10-18 04:07:00,1.89216,1.89216,1.89154,1.89154,11000000.0
2007-10-18 04:08:00,1.89143,1.89151,1.89133,1.89146,7000000.0
2007-10-18 04:09:00,1.89151,1.89177,1.89129,1.89129,8000000.0
2007-10-18 04:10:00,1.89044,1.8908,1.89044,1.89066,10000000.0
2007-10-18 04:11:00,1.89055,1.89092,1.89055,1.89092,7000000.0
2007-10-18 04:12:00,1.89079,1.89079,1.89023,1.89072,8000000.0
2007-10-18 04:13:00,1.89091,1.89117,1.89091,1.89101,8000000.0
2007-10-18 04:14:00,1.89085,1.89085,1.89059,1.89069,7000000.0
2007-10-18 04:15:00,1.89068,1.89097,1.89068,1.89072,7000000.0
2007-10-18 04:16:00,1.89103,1.89128,1.89103,1.89128,7000000.0
2007-10-18 04:17:00,1.89107,1.89137,1.89105,1.89137,7000000.0
2007-10-18 04:18:00,1.8917,1.89181,1.89142,1.89142,8000000.0
2007-10-18 04:19:00,1.89143,1.89146,1.89125,1.89125,7000000.0
2007-10-18 04:20:00,1.89099,1.89121,1.8908,1.89121,10000000.0
2007-10-18 04:21:00,1.89117,1.89129,1.89106,1.89106,8000000.0
2007-10-18 04:22:00,1.89083,1.89083,1.89049,1.8905,9000000.0
2007-10-18 04:23:00,1.89017,1.89072,1.89016,1.89072,7000000.0
2007-10-18 04:24:00,1.89086,1.89138,1.89086,1.89138,9000000.0
2007-10-18 04:25:00,1.89148,1.89151,1.89129,1.89129,11000000.0
2007-10-18 04:26:00,1.89114,1.89115,1.89099,1.89103,7000000.0
2007-10-18 04:27:00,1.89143,1.89169,1.89143,1.89169,8000000.0
2007-10-18 04:28:00,1.89177,1.89179,1.89159,1.89159,7000000.0
2007-10-18 04:29:00,1.89152,1.89205,1.89152,1.89205,8000000.0
2007-10-18 04:30:00,1.89211,1.89309,1.89211,1.89309,9000000.0
2007-10-18 04:31:00,1.89312,1.89317,1.8928,1.8928,10000000.0
2007-10-18 04:32:00,1.89245,1.89265,1.89212,1.89265,9000000.0
2007-10-18 04:33:00,1.89267,1.89274,1.89227,1.89227,8000000.0
2007-10-18 04:34:00,1.89249,1.8928,1.89249,1.8928,7000000.0
2007-10-18 04:35:00,1.8931,1.89385,1.8931,1.89385,7000000.0
2007-10-18 04:36:00,1.894,1.894,1.89376,1.89376,8000000.0
2007-10-18 04:37:00,1.89309,1.89326,1.89297,1.89297,11000000.0
2007-10-18 04:38:00,1.89321,1.89321,1.89306,1.89311,9000000.0
2007-10-18 04:39:00,1.89342,1.89349,1.89332,1.89349,9000000.0
2007-10-18 04:40:00,1.89358,1.89377,1.89334,1.89377,6000000.0
2007-10-18 04:41:00,1.89418,1.89425,1.89364,1.89364,8000000.0
2007-10-18 04:42:00,1.89382,1.89435,1.89382,1.89435,7000000.0
2007-10-18 04:43:00,1.8945,1.89478,1.89431,1.8945,11000000.0
2007-10-18 04:44:00,1.89477,1.89484,1.89463,1.89476,9000000.0
2007-10-18 04:45:00,1.89465,1.89487,1.8946,1.89477,11000000.0
2007-10-18 04:46:00,1.8944,1.8944,1.89386,1.89386,7000000.0
2007-10-18 04:47:00,1.89356,1.89368,1.89332,1.89368,7000000.0
2007-10-18 04:48:00,1.89387,1.89387,1.8931,1.8931,7000000.0
2007-10-18 04:49:00,1.89317,1.89345,1.89315,1.89337,11000000.0
2007-10-18 04:50:00,1.89296,1.89338,1.89296,1.89338,9000000.0
2007-10-18 04:51:00,1.89299,1.89338,1.89299,1.89338,7000000.0
2007-10-18 04:52:00,1.89327,1.89353,1.89313,1.89313,10000000.0
2007-10-18 04:53:00,1.89305,1.89314,1.89277,1.89287,9000000.0
2007-10-18 04:54:00,1.89316,1.89366,1.89316,1.89366,7000000.0
2007-10-18 04:55:00,1.89392,1.89392,1.8936,1.89368,8000000.0
2007-10-18 04:56:00,1.89365,1.89365,1.89349,1.8935,7000000.0
2007-10-18 04:57:00,1.89347,1.89407,1.89338,1.89407,8000000.0
2007-10-18 04:58:00,1.89431,1.89431,1.89417,1.89421,8000000.0
2007-10-18 04:59:00,1.89422,1.89422,1.89408,1.89422,8000000.0
2007-10-18 05:00:00,1.89413,1.89422,1.89409,1.8941,7000000.0
2007-10-18 05:01:00,1.89423,1.89423,1.89394,1.89394,7000000.0
2007-10-18 05:02:00,1.89433,1.89435,1.89401,1.89401,7000000.0
2007-10-18 05:03:00,1.89396,1.89409,1.89392,1.89409,7000000.0
2007-10-18 05:04:00,1.89381,1.8939,1.89365,1.89365,7000000.0
2007-10-18 05:05:00,1.89343,1.89371,1.89341,1.89341,8000000.0
2007-10-18 05:06:00,1.89236,1.89257,1.89216,1.89257,7000000.0
2007-10-18 05:07:00,1.89241,1.89241,1.89189,1.89214,8000000.0
2007-10-18 05:08:00,1.89208,1.89208,1.89151,1.89151,10000000.0
2007-10-18 05:09:00,1.89132,1.89132,1.89099,1.89113,7000000.0
2007-10-18 05:10:00,1.89139,1.89147,1.89118,1.89147,7000000.0
2007-10-18 05:11:00,1.8917,1.8918,1.89149,1.89171,8000000.0
2007-10-18 05:12:00,1.89223,1.89243,1.89223,1.89238,11000000.0
2007-10-18 05:13:00,1.89229,1.89279,1.89229,1.89274,8000000.0
2007-10-18 05:14:00,1.89308,1.89328,1.89306,1.89328,11000000.0
2007-10-18 05:15:00,1.89333,1.89355,1.89307,1.89307,11000000.0
2007-10-18 05:16:00,1.89308,1.89314,1.89292,1.89292,9000000.0
2007-10-18 05:17:00,1.89307,1.89336,1.89299,1.89336,8000000.0
2007-10-18 05:18:00,1.89416,1.89416,1.89305,1.89305,8000000.0
2007-10-18 05:19:00,1.89258,1.89308,1.89248,1.89308,7000000.0
2007-10-18 05:20:00,1.89312,1.89339,1.89312,1.89319,10000000.0
2007-10-18 05:21:00,1.89318,1.8935,1.89318,1.89345,8000000.0
2007-10-18 05:22:00,1.89329,1.89329,1.8926,1.8926,7000000.0
2007-10-18 05:23:00,1.89272,1.89298,1.89261,1.89261,10000000.0
2007-10-18 05:24:00,1.89257,1.89257,1.89238,1.89239,8000000.0
2007-10-18 05:25:00,1.8926,1.89303,1.8926,1.89303,7000000.0
2007-10-18 05:26:00,1.89301,1.89301,1.89251,1.89262,7000000.0
2007-10-18 05:27:00,1.89246,1.89248,1.89192,1.89192,8000000.0
2007-10-18 05:28:00,1.89213,1.89223,1.8921,1.8921,9000000.0
2007-10-18 05:29:00,1.89226,1.89226,1.892,1.89211,7000000.0
2007-10-18 05:30:00,1.89203,1.89224,1.89194,1.89218,9000000.0
2007-10-18 05:31:00,1.89203,1.89205,1.89182,1.89197,8000000.0
2007-10-18 05:32:00,1.89187,1.892,1.89183,1.89183,6000000.0
2007-10-18 05:33:00,1.89192,1.89206,1.89175,1.89193,9000000.0
2007-10-18 05:34:00,1.89173,1.89173,1.89152,1.89172,8000000.0
2007-10-18 05:35:00,1.89181,1.89181,1.89112,1.89112,7000000.0
2007-10-18 05:36:00,1.89147,1.89197,1.89147,1.89185,9000000.0
2007-10-18 05:37:00,1.89183,1.89197,1.89183,1.89194,7000000.0
2007-10-18 05:38:00,1.89188,1.89188,1.89167,1.89167,9000000.0
2007-10-18 05:39:00,1.8916,1.89193,1.8916,1.89193,7000000.0
2007-10-18 05:40:00,1.89185,1.89193,1.89176,1.89193,8000000.0
2007-10-18 05:41:00,1.89195,1.89195,1.89178,1.89178,8000000.0
2007-10-18 05:42:00,1.8916,1.8916,1.89112,1.89154,7000000.0
2007-10-18 05:43:00,1.89155,1.89157,1.8913,1.89137,9000000.0
2007-10-18 05:44:00,1.89125,1.89135,1.89101,1.89135,8000000.0
2007-10-18 05:45:00,1.89141,1.89212,1.89141,1.89212,11000000.0
2007-10-18 05:46:00,1.89213,1.89214,1.89192,1.89205,8000000.0
2007-10-18 05:47:00,1.89239,1.89278,1.89239,1.89278,8000000.0
2007-10-18 05:48:00,1.89261,1.89272,1.89237,1.89237,7000000.0
2007-10-18 05:49:00,1.8921,1.8921,1.89158,1.8919,8000000.0
2007-10-18 05:50:00,1.89196,1.89235,1.89171,1.89235,9000000.0
2007-10-18 05:51:00,1.89224,1.89226,1.89202,1.89202,8000000.0
2007-10-18 05:52:00,1.89153,1.8918,1.89153,1.89178,8000000.0
2007-10-18 05:53:00,1.8916,1.89163,1.89156,1.89156,7000000.0
2007-10-18 05:54:00,1.89144,1.89148,1.8914,1.89148,10000000.0
2007-10-18 05:55:00,1.89173,1.89173,1.8915,1.8915,8000000.0
2007-10-18 05:56:00,1.89142,1.89197,1.89142,1.89197,7000000.0
2007-10-18 05:57:00,1.89178,1.89184,1.8917,1.89178,8000000.0
2007-10-18 05:58:00,1.89157,1.89183,1.89148,1.89183,9000000.0
2007-10-18 05:59:00,1.89182,1.89194,1.89155,1.89155,10000000.0
2007-10-18 06:00:00,1.89165,1.89203,1.89165,1.89203,8000000.0
2007-10-18 06:01:00,1.89181,1.89194,1.89162,1.89162,7000000.0
2007-10-18 06:02:00,1.89157,1.89167,1.89145,1.89154,7000000.0
2007-10-18 06:03:00,1.89149,1.89149,1.89125,1.89125,8000000.0
2007-10-18 06:04:00,1.89143,1.892,1.89143,1.892,7000000.0
2007-10-18 06:05:00,1.892,1.892,1.89159,1.89194,7000000.0
2007-10-18 06:06:00,1.89217,1.89222,1.89192,1.89222,7000000.0
2007-10-18 06:07:00,1.89211,1.89211,1.892,1.892,7000000.0
2007-10-18 06:08:00,1.89235,1.8932,1.89235,1.8932,7000000.0
2007-10-18 06:09:00,1.89331,1.89331,1.89313,1.8933,8000000.0
2007-10-18 06:10:00,1.89339,1.89373,1.89339,1.89362,8000000.0
2007-10-18 06:11:00,1.8936,1.8936,1.89337,1.89354,8000000.0
2007-10-18 06:12:00,1.89306,1.89328,1.89277,1.89319,8000000.0
2007-10-18 06:13:00,1.89332,1.89332,1.8929,1.8929,8000000.0
2007-10-18 06:14:00,1.89274,1.89293,1.89274,1.89289,10000000.0
2007-10-18 06:15:00,1.89327,1.89327,1.89295,1.89295,8000000.0
2007-10-18 06:16:00,1.89281,1.89282,1.89264,1.89268,9000000.0
2007-10-18 06:17:00,1.89279,1.89305,1.89271,1.89305,7000000.0
2007-10-18 06:18:00,1.89341,1.89372,1.89339,1.89372,9000000.0
2007-10-18 06:19:00,1.89347,1.89352,1.89342,1.89343,7000000.0
2007-10-18 06:20:00,1.89356,1.89359,1.89334,1.89336,9000000.0
2007-10-18 06:21:00,1.89337,1.89338,1.89315,1.89338,8000000.0
2007-10-18 06:22:00,1.89331,1.89331,1.89298,1.89326,8000000.0
2007-10-18 06:23:00,1.89331,1.89331,1.89298,1.89298,8000000.0
2007-10-18 06:24:00,1.89305,1.89305,1.89215,1.89218,11000000.0
2007-10-18 06:25:00,1.89329,1.89329,1.89308,1.89308,11000000.0
2007-10-18 06:26:00,1.89266,1.89301,1.89258,1.89293,11000000.0
2007-10-18 06:27:00,1.89291,1.89301,1.89277,1.89277,7000000.0
2007-10-18 06:28:00,1.89275,1.89275,1.8925,1.89252,8000000.0
2007-10-18 06:29:00,1.89243,1.89243,1.8923,1.8923,8000000.0
2007-10-18 06:30:00,1.89213,1.89225,1.89213,1.89224,8000000.0
2007-10-18 06:31:00,1.89229,1.89247,1.89224,1.89247,7000000.0
2007-10-18 06:32:00,1.89254,1.89254,1.89235,1.89235,7000000.0
2007-10-18 06:33:00,1.8923,1.8923,1.89216,1.89228,7000000.0
2007-10-18 06:34:00,1.89235,1.89246,1.89235,1.89246,7000000.0
2007-10-18 06:35:00,1.89196,1.89225,1.89189,1.89225,11000000.0
2007-10-18 06:36:00,1.89228,1.89241,1.89209,1.89209,7000000.0
2007-10-18 06:37:00,1.89221,1.89232,1.89212,1.89232,10000000.0
2007-10-18 06:38:00,1.89226,1.89231,1.89211,1.89231,10000000.0
2007-10-18 06:39:00,1.89234,1.89239,1.89224,1.89225,11000000.0
2007-10-18 06:40:00,1.89223,1.89223,1.89192,1.89207,9000000.0
2007-10-18 06:41:00,1.89214,1.89214,1.89163,1.89163,7000000.0
2007-10-18 06:42:00,1.89117,1.89117,1.89091,1.8911,11000000.0
2007-10-18 06:43:00,1.89081,1.89097,1.89061,1.89097,7000000.0
2007-10-18 06:44:00,1.89142,1.89148,1.89111,1.89117,8000000.0
2007-10-18 06:45:00,1.89132,1.89166,1.89105,1.89166,8000000.0
2007-10-18 06:46:00,1.89154,1.89157,1.89132,1.89152,10000000.0
2007-10-18 06:47:00,1.89142,1.89142,1.89104,1.89104,8000000.0
2007-10-18 06:48:00,1.89117,1.89147,1.89117,1.89147,7000000.0
2007-10-18 06:49:00,1.89151,1.89159,1.89147,1.89159,8000000.0
2007-10-18 06:50:00,1.89143,1.8916,1.8914,1.89157,10000000.0
2007-10-18 06:51:00,1.89162,1.89162,1.8914,1.89152,10000000.0
2007-10-18 06:52:00,1.89174,1.8922,1.89173,1.8922,8000000.0
2007-10-18 06:53:00,1.89225,1.89244,1.89222,1.8923,8000000.0
2007-10-18 06:54:00,1.89241,1.89242,1.89217,1.89217,7000000.0
2007-10-18 06:55:00,1.89234,1.89259,1.89217,1.89241,7000000.0
2007-10-18 06:56:00,1.89242,1.89242,1.89218,1.89226,8000000.0
2007-10-18 06:57:00,1.89236,1.89239,1.89223,1.89237,7000000.0
2007-10-18 06:58:00,1.89233,1.89238,1.89215,1.89237,7000000.0
2007-10-18 06:59:00,1.89231,1.89234,1.89214,1.89234,7000000.0
2007-10-18 07:00:00,1.8924,1.89255,1.8924,1.89251,7000000.0
2007-10-18 07:01:00,1.89251,1.8928,1.89235,1.8928,7000000.0
2007-10-18 07:02:00,1.89273,1.89273,1.89194,1.89241,9000000.0
2007-10-18 07:03:00,1.8926,1.89273,1.89257,1.89273,7000000.0
2007-10-18 07:04:00,1.89252,1.89252,1.89229,1.89232,8000000.0
2007-10-18 07:05:00,1.89237,1.89251,1.89235,1.89237,11000000.0
2007-10-18 07:06:00,1.89228,1.89267,1.89215,1.89224,11000000.0
2007-10-18 07:07:00,1.89201,1.89201,1.89162,1.89162,11000000.0
2007-10-18 07:08:00,1.89166,1.89228,1.89166,1.89228,9000000.0
2007-10-18 07:09:00,1.89171,1.89225,1.89171,1.89225,8000000.0
2007-10-18 07:10:00,1.89225,1.89234,1.89212,1.89212,7000000.0
2007-10-18 07:11:00,1.89173,1.89173,1.89144,1.8915,10000000.0
2007-10-18 07:12:00,1.89165,1.89186,1.89165,1.89179,7000000.0
2007-10-18 07:13:00,1.89153,1.8916,1.89142,1.89142,8000000.0
2007-10-18 07:14:00,1.8914,1.89166,1.89136,1.89166,7000000.0
2007-10-18 07:15:00,1.89151,1.89162,1.89143,1.89144,10000000.0
2007-10-18 07:16:00,1.89137,1.89137,1.89116,1.89136,8000000.0
2007-10-18 07:17:00,1.89121,1.89142,1.89121,1.89141,11000000.0
2007-10-18 07:18:00,1.89135,1.89141,1.89107,1.89141,8000000.0
2007-10-18 07:19:00,1.89145,1.89147,1.8913,1.89139,8000000.0
2007-10-18 07:20:00,1.89133,1.89133,1.89088,1.89088,9000000.0
2007-10-18 07:21:00,1.89067,1.89067,1.89031,1.89051,10000000.0
2007-10-18 07:22:00,1.8904,1.8904,1.89018,1.89039,11000000.0
2007-10-18 07:23:00,1.89038,1.89044,1.89018,1.89018,7000000.0
2007-10-18 07:24:00,1.89059,1.89114,1.89059,1.89107,9000000.0
2007-10-18 07:25:00,1.89105,1.89105,1.89024,1.89024,8000000.0
2007-10-18 07:26:00,1.89025,1.89025,1.88942,1.88942,7000000.0
2007-10-18 07:27:00,1.88949,1.88963,1.88949,1.88949,7000000.0
2007-10-18 07:28:00,1.88955,1.88988,1.88954,1.88988,7000000.0
2007-10-18 07:29:00,1.88968,1.88995,1.88968,1.8898,8000000.0
2007-10-18 07:30:00,1.88967,1.88969,1.88944,1.88951,8000000.0
2007-10-18 07:31:00,1.88984,1.89001,1.88965,1.89001,7000000.0
2007-10-18 07:32:00,1.88988,1.88994,1.88957,1.88994,9000000.0
2007-10-18 07:33:00,1.88976,1.89004,1.88976,1.89004,8000000.0
2007-10-18 07:34:00,1.89042,1.89054,1.89026,1.89026,11000000.0
2007-10-18 07:35:00,1.89014,1.8904,1.89014,1.89028,8000000.0
2007-10-18 07:36:00,1.89081,1.89087,1.89073,1.89073,7000000.0
2007-10-18 07:37:00,1.89035,1.89097,1.89035,1.89097,7000000.0
2007-10-18 07:38:00,1.89121,1.89121,1.8908,1.89104,11000000.0
2007-10-18 07:39:00,1.89088,1.89092,1.89068,1.89092,7000000.0
2007-10-18 07:40:00,1.8907,1.89071,1.8906,1.89061,8000000.0
2007-10-18 07:41:00,1.89058,1.89091,1.89058,1.89091,9000000.0
2007-10-18 07:42:00,1.89083,1.89083,1.89065,1.89071,11000000.0
2007-10-18 07:43:00,1.89069,1.89073,1.89053,1.89061,7000000.0
2007-10-18 07:44:00,1.89072,1.89078,1.89049,1.89054,7000000.0
2007-10-18 07:45:00,1.89065,1.8911,1.89055,1.8911,7000000.0
2007-10-18 07:46:00,1.89107,1.89177,1.89107,1.89177,10000000.0
2007-10-18 07:47:00,1.89256,1.89295,1.89256,1.89293,7000000.0
2007-10-18 07:48:00,1.89288,1.89288,1.89232,1.89234,8000000.0
2007-10-18 07:49:00,1.89278,1.89289,1.89269,1.89272,8000000.0
2007-10-18 07:50:00,1.89268,1.89283,1.89254,1.89254,7000000.0
2007-10-18 07:51:00,1.8925,1.8925,1.89167,1.89167,8000000.0
2007-10-18 07:52:00,1.89193,1.89235,1.89193,1.8923,10000000.0
2007-10-18 07:53:00,1.89192,1.89204,1.89159,1.89174,11000000.0
2007-10-18 07:54:00,1.89132,1.89157,1.89081,1.89081,9000000.0
2007-10-18 07:55:00,1.89089,1.8909,1.89057,1.89057,9000000.0
2007-10-18 07:56:00,1.89072,1.89131,1.89072,1.89116,9000000.0
2007-10-18 07:57:00,1.89126,1.89145,1.89122,1.89135,7000000.0
2007-10-18 07:58:00,1.89111,1.89201,1.89106,1.89201,7000000.0
2007-10-18 07:59:00,1.89212,1.89212,1.89165,1.89165,7000000.0
2007-10-18 08:00:00,1.89107,1.8912,1.89065,1.89065,8000000.0
2007-10-18 08:01:00,1.891,1.891,1.89054,1.89067,10000000.0
2007-10-18 08:02:00,1.89036,1.89066,1.89031,1.89066,7000000.0
2007-10-18 08:03:00,1.89068,1.8911,1.89068,1.8911,8000000.0
2007-10-18 08:04:00,1.89133,1.89136,1.89072,1.89072,8000000.0
2007-10-18 08:05:00,1.8907,1.89092,1.89061,1.89092,8000000.0
2007-10-18 08:06:00,1.89074,1.89074,1.89044,1.89055,7000000.0
2007-10-18 08:07:00,1.89059,1.89059,1.88992,1.89,7000000.0
2007-10-18 08:08:00,1.89032,1.89076,1.89032,1.89076,7000000.0
2007-10-18 08:09:00,1.8911,1.89115,1.89102,1.89109,7000000.0
2007-10-18 08:10:00,1.89141,1.89144,1.89132,1.89138,7000000.0
2007-10-18 08:11:00,1.8916,1.8916,1.89095,1.89095,8000000.0
2007-10-18 08:12:00,1.89123,1.89145,1.89122,1.89133,9000000.0
2007-10-18 08:13:00,1.89131,1.89143,1.89127,1.89128,7000000.0
2007-10-18 08:14:00,1.8911,1.89123,1.8911,1.89118,9000000.0
2007-10-18 08:15:00,1.89122,1.89155,1.89122,1.89155,8000000.0
2007-10-18 08:16:00,1.89161,1.89161,1.8914,1.8915,11000000.0
2007-10-18 08:17:00,1.89146,1.89157,1.89117,1.89117,7000000.0
2007-10-18 08:18:00,1.89111,1.8912,1.89097,1.89105,9000000.0
2007-10-18 08:19:00,1.8907,1.89135,1.8907,1.89128,7000000.0
2007-10-18 08:20:00,1.89119,1.89126,1.89117,1.89117,8000000.0
2007-10-18 08:21:00,1.89104,1.89124,1.89099,1.89099,8000000.0
2007-10-18 08:22:00,1.89119,1.89155,1.89119,1.89155,8000000.0
2007-10-18 08:23:00,1.89164,1.89164,1.89101,1.89101,7000000.0
2007-10-18 08:24:00,1.89063,1.89064,1.89056,1.89064,7000000.0
2007-10-18 08:25:00,1.89056,1.89056,1.8899,1.88991,8000000.0
2007-10-18 08:26:00,1.88964,1.88964,1.88755,1.88755,7000000.0
2007-10-18 08:27:00,1.88766,1.8883,1.88754,1.8883,10000000.0
2007-10-18 08:28:00,1.88823,1.88828,1.88807,1.88828,7000000.0
2007-10-18 08:29:00,1.88809,1.88817,1.88804,1.88806,10000000.0
2007-10-18 08:30:00,1.88796,1.88815,1.88796,1.88808,7000000.0
2007-10-18 08:31:00,1.88804,1.88811,1.88791,1.88799,10000000.0
2007-10-18 08:32:00,1.88798,1.88821,1.88798,1.8882,8000000.0
2007-10-18 08:33:00,1.88849,1.88911,1.88846,1.88907,7000000.0
2007-10-18 08:34:00,1.88902,1.88912,1.88893,1.88912,9000000.0
2007-10-18 08:35:00,1.88911,1.88912,1.88893,1.88903,9000000.0
2007-10-18 08:36:00,1.8891,1.88915,1.88889,1.88909,8000000.0
2007-10-18 08:37:00,1.88918,1.88977,1.88915,1.88977,9000000.0
2007-10-18 08:38:00,1.88992,1.8905,1.88992,1.8905,10000000.0
2007-10-18 08:39:00,1.89063,1.89063,1.89007,1.89007,11000000.0
2007-10-18 08:40:00,1.89033,1.89063,1.89028,1.89055,8000000.0
2007-10-18 08:41:00,1.89008,1.89008,1.88977,1.88984,11000000.0
2007-10-18 08:42:00,1.88984,1.88984,1.88963,1.88984,10000000.0
2007-10-18 08:43:00,1.88987,1.89021,1.88987,1.89021,8000000.0
2007-10-18 08:44:00,1.89009,1.89011,1.88975,1.88975,10000000.0
2007-10-18 08:45:00,1.88955,1.88963,1.88868,1.88874,8000000.0
2007-10-18 08:46:00,1.8887,1.8889,1.88745,1.88879,8000000.0
2007-10-18 08:47:00,1.88872,1.88872,1.88855,1.88864,7000000.0
2007-10-18 08:48:00,1.88865,1.88872,1.8882,1.88834,10000000.0
2007-10-18 08:49:00,1.8886,1.8886,1.88843,1.88856,11000000.0
2007-10-18 08:50:00,1.88836,1.88836,1.88802,1.88804,7000000.0
2007-10-18 08:51:00,1.88838,1.88838,1.88813,1.88825,8000000.0
2007-10-18 08:52:00,1.88855,1.88855,1.88767,1.88767,9000000.0
2007-10-18 08:53:00,1.88678,1.8871,1.88639,1.88691,8000000.0
2007-10-18 08:54:00,1.88705,1.88728,1.8869,1.8869,8000000.0
2007-10-18 08:55:00,1.88743,1.88838,1.88725,1.88838,8000000.0
2007-10-18 08:56:00,1.888,1.88837,1.888,1.88807,7000000.0
2007-10-18 08:57:00,1.88785,1.88824,1.88754,1.88824,8000000.0
2007-10-18 08:58:00,1.8887,1.88872,1.88856,1.88868,7000000.0
2007-10-18 08:59:00,1.88849,1.88863,1.8884,1.8884,7000000.0
2007-10-18 09:00:00,1.88864,1.88864,1.88744,1.88783,8000000.0
2007-10-18 09:01:00,1.88825,1.889,1.88822,1.889,9000000.0
2007-10-18 09:02:00,1.88952,1.89008,1.88952,1.89008,10000000.0
2007-10-18 09:03:00,1.89006,1.89021,1.88986,1.88986,7000000.0
2007-10-18 09:04:00,1.88913,1.88913,1.88843,1.88843,7000000.0
2007-10-18 09:05:00,1.88886,1.889,1.88886,1.88886,7000000.0
2007-10-18 09:06:00,1.88879,1.88907,1.88879,1.88883,11000000.0
2007-10-18 09:07:00,1.88894,1.88894,1.88864,1.88871,8000000.0
2007-10-18 09:08:00,1.88876,1.88882,1.88852,1.88877,7000000.0
2007-10-18 09:09:00,1.88885,1.88893,1.88874,1.88887,11000000.0
2007-10-18 09:10:00,1.88876,1.88892,1.88859,1.88859,7000000.0
2007-10-18 09:11:00,1.88862,1.88894,1.88862,1.88894,9000000.0
2007-10-18 09:12:00,1.88846,1.88856,1.88828,1.88833,8000000.0
2007-10-18 09:13:00,1.88827,1.88871,1.88827,1.8886,9000000.0
2007-10-18 09:14:00,1.88867,1.8892,1.88867,1.8892,11000000.0
2007-10-18 09:15:00,1.88921,1.88948,1.88921,1.88936,7000000.0
2007-10-18 09:16:00,1.88954,1.89009,1.88954,1.89009,8000000.0
2007-10-18 09:17:00,1.89005,1.89007,1.88974,1.89007,11000000.0
2007-10-18 09:18:00,1.89022,1.89027,1.88992,1.89027,8000000.0
2007-10-18 09:19:00,1.89079,1.89094,1.89071,1.89071,7000000.0
2007-10-18 09:20:00,1.8907,1.8907,1.89009,1.89009,7000000.0
2007-10-18 09:21:00,1.89035,1.89035,1.89005,1.89008,8000000.0
2007-10-18 09:22:00,1.89004,1.8903,1.89004,1.8903,8000000.0
2007-10-18 09:23:00,1.89033,1.89064,1.89033,1.89064,7000000.0
2007-10-18 09:24:00,1.89025,1.89035,1.89006,1.89035,8000000.0
2007-10-18 09:25:00,1.8904,1.8904,1.89021,1.89029,7000000.0
2007-10-18 09:26:00,1.89041,1.89041,1.88982,1.89008,11000000.0
2007-10-18 09:27:00,1.89023,1.89028,1.89016,1.89026,11000000.0
2007-10-18 09:28:00,1.89044,1.89058,1.8904,1.89051,9000000.0
2007-10-18 09:29:00,1.89052,1.8906,1.89027,1.8906,8000000.0
2007-10-18 09:30:00,1.89079,1.89085,1.89029,1.89031,7000000.0
2007-10-18 09:31:00,1.89015,1.89038,1.89013,1.89025,7000000.0
2007-10-18 09:32:00,1.89055,1.89055,1.89041,1.89042,7000000.0
2007-10-18 09:33:00,1.89063,1.89072,1.89056,1.8906,8000000.0
2007-10-18 09:34:00,1.89041,1.89053,1.89032,1.89052,7000000.0
2007-10-18 09:35:00,1.89069,1.89083,1.89066,1.89076,10000000.0
2007-10-18 09:36:00,1.89077,1.89105,1.89077,1.89105,8000000.0
2007-10-18 09:37:00,1.89111,1.89112,1.89088,1.89102,11000000.0
2007-10-18 09:38:00,1.89087,1.89115,1.8891,1.89114,11000000.0
2007-10-18 09:39:00,1.89108,1.89136,1.89108,1.89136,7000000.0
2007-10-18 09:40:00,1.89134,1.89167,1.89128,1.89148,9000000.0
2007-10-18 09:41:00,1.89196,1.89196,1.89158,1.8918,8000000.0
2007-10-18 09:42:00,1.89182,1.89192,1.89171,1.89171,10000000.0
2007-10-18 09:43:00,1.89141,1.89149,1.89131,1.89131,11000000.0
2007-10-18 09:44:00,1.89148,1.89148,1.89107,1.89107,8000000.0
2007-10-18 09:45:00,1.89076,1.89077,1.89059,1.89076,7000000.0
2007-10-18 09:46:00,1.89049,1.89061,1.89027,1.89057,11000000.0
2007-10-18 09:47:00,1.89066,1.89066,1.89032,1.89044,9000000.0
2007-10-18 09:48:00,1.89027,1.89045,1.89027,1.89045,7000000.0
2007-10-18 09:49:00,1.89001,1.89001,1.88949,1.88986,11000000.0
2007-10-18 09:50:00,1.89042,1.89042,1.88992,1.88992,8000000.0
2007-10-18 09:51:00,1.88977,1.88984,1.88967,1.88984,8000000.0
2007-10-18 09:52:00,1.88972,1.88972,1.88948,1.8895,8000000.0
2007-10-18 09:53:00,1.88938,1.88955,1.88938,1.88943,10000000.0
2007-10-18 09:54:00,1.88957,1.89032,1.88957,1.89032,10000000.0
2007-10-18 09:55:00,1.89038,1.89038,1.89005,1.89032,8000000.0
2007-10-18 09:56:00,1.89044,1.89107,1.89024,1.89107,10000000.0
2007-10-18 09:57:00,1.89104,1.89137,1.89104,1.89116,8000000.0
2007-10-18 09:58:00,1.89117,1.89134,1.89105,1.89134,8000000.0
2007-10-18 09:59:00,1.89193,1.89277,1.89193,1.89277,10000000.0
2007-10-18 10:00:00,1.89304,1.89421,1.89304,1.89421,10000000.0
2007-10-18 10:01:00,1.89447,1.89472,1.89447,1.89472,10000000.0
2007-10-18 10:02:00,1.89519,1.89603,1.89519,1.89603,10000000.0
2007-10-18 10:03:00,1.89685,1.89775,1.89685,1.89775,7000000.0
2007-10-18 10:04:00,1.89856,1.89905,1.89856,1.899,7000000.0
2007-10-18 10:05:00,1.89914,1.89927,1.89914,1.89927,11000000.0
2007-10-18 10:06:00,1.89923,1.89923,1.89835,1.89835,7000000.0
2007-10-18 10:07:00,1.89794,1.89805,1.89735,1.89735,7000000.0
2007-10-18 10:08:00,1.8969,1.8969,1.89654,1.89668,7000000.0
2007-10-18 10:09:00,1.89683,1.89692,1.89652,1.89652,7000000.0
2007-10-18 10:10:00,1.89751,1.89882,1.89751,1.89882,7000000.0
2007-10-18 10:11:00,1.90004,1.90126,1.90004,1.90126,7000000.0
2007-10-18 10:12:00,1.90144,1.90144,1.90051,1.90058,8000000.0
2007-10-18 10:13:00,1.90044,1.90044,1.90008,1.90008,8000000.0
2007-10-18 10:14:00,1.90044,1.90049,1.90024,1.90024,7000000.0
2007-10-18 10:15:00,1.89983,1.89983,1.89898,1.89902,10000000.0
2007-10-18 10:16:00,1.89865,1.89865,1.89777,1.89777,7000000.0
2007-10-18 10:17:00,1.89663,1.8972,1.89663,1.89672,11000000.0
2007-10-18 10:18:00,1.89693,1.89728,1.89693,1.89708,8000000.0
2007-10-18 10:19:00,1.89769,1.89845,1.89769,1.8982,9000000.0
2007-10-18 10:20:00,1.89847,1.89861,1.89837,1.89847,7000000.0
2007-10-18 10:21:00,1.89854,1.89986,1.89838,1.89986,8000000.0
2007-10-18 10:22:00,1.89994,1.89996,1.89979,1.89996,7000000.0
2007-10-18 10:23:00,1.89979,1.90014,1.89979,1.89996,7000000.0
2007-10-18 10:24:00,1.89994,1.89994,1.89968,1.89983,7000000.0
2007-10-18 10:25:00,1.89932,1.89937,1.89895,1.89895,9000000.0
2007-10-18 10:26:00,1.89862,1.89883,1.89848,1.89883,11000000.0
2007-10-18 10:27:00,1.89933,1.89966,1.89933,1.89966,8000000.0
2007-10-18 10:28:00,1.89971,1.90059,1.89971,1.90059,9000000.0
2007-10-18 10:29:00,1.90083,1.90095,1.90036,1.90036,8000000.0
2007-10-18 10:30:00,1.89902,1.89902,1.89764,1.89766,8000000.0
2007-10-18 10:31:00,1.89812,1.89833,1.89806,1.89813,7000000.0
2007-10-18 10:32:00,1.89784,1.89813,1.89764,1.89813,9000000.0
2007-10-18 10:33:00,1.89875,1.8991,1.89875,1.89881,7000000.0
2007-10-18 10:34:00,1.89905,1.89925,1.899,1.89925,7000000.0
2007-10-18 10:35:00,1.89947,1.89955,1.89925,1.89955,7000000.0
2007-10-18 10:36:00,1.89991,1.90034,1.89991,1.90034,8000000.0
2007-10-18 10:37:00,1.90034,1.90043,1.90027,1.90028,8000000.0
2007-10-18 10:38:00,1.90034,1.90034,1.89962,1.89962,10000000.0
2007-10-18 10:39:00,1.89906,1.89947,1.89906,1.89919,8000000.0
2007-10-18 10:40:00,1.89912,1.89929,1.89902,1.89929,7000000.0
2007-10-18 10:41:00,1.89935,1.89935,1.89893,1.89903,9000000.0
2007-10-18 10:42:00,1.89875,1.89875,1.89754,1.89754,7000000.0
2007-10-18 10:43:00,1.89721,1.89729,1.89694,1.89694,10000000.0
2007-10-18 10:44:00,1.89676,1.89705,1.89676,1.89705,7000000.0
2007-10-18 10:45:00,1.89726,1.8973,1.89684,1.89684,8000000.0
2007-10-18 10:46:00,1.89644,1.89644,1.89581,1.89581,8000000.0
2007-10-18 10:47:00,1.89539,1.89552,1.89476,1.89476,7000000.0
2007-10-18 10:48:00,1.89436,1.89436,1.89375,1.89386,8000000.0
2007-10-18 10:49:00,1.89444,1.89484,1.8943,1.89484,9000000.0
2007-10-18 10:50:00,1.89456,1.89583,1.8945,1.89583,8000000.0
2007-10-18 10:51:00,1.89564,1.89705,1.89564,1.89705,9000000.0
2007-10-18 10:52:00,1.89634,1.89644,1.89625,1.89627,8000000.0
2007-10-18 10:53:00,1.89614,1.89614,1.89568,1.89573,9000000.0
2007-10-18 10:54:00,1.89582,1.89601,1.89572,1.89601,10000000.0
2007-10-18 10:55:00,1.89574,1.89574,1.89566,1.89566,7000000.0
2007-10-18 10:56:00,1.89568,1.89662,1.89459,1.89563,7000000.0
2007-10-18 10:57:00,1.8948,1.89512,1.89454,1.89512,8000000.0
2007-10-18 10:58:00,1.89539,1.89539,1.89525,1.89533,7000000.0
2007-10-18 10:59:00,1.8952,1.89572,1.89496,1.89496,11000000.0
2007-10-18 11:00:00,1.89544,1.89544,1.89315,1.89315,7000000.0
2007-10-18 11:01:00,1.89401,1.89416,1.89361,1.89416,8000000.0
2007-10-18 11:02:00,1.89398,1.89398,1.89342,1.89342,7000000.0
2007-10-18 11:03:00,1.89347,1.89379,1.89347,1.89379,11000000.0
2007-10-18 11:04:00,1.89348,1.89348,1.89299,1.8931,11000000.0
2007-10-18 11:05:00,1.89289,1.89318,1.89289,1.89318,7000000.0
2007-10-18 11:06:00,1.89339,1.89355,1.89318,1.89355,8000000.0
2007-10-18 11:07:00,1.89376,1.89408,1.89369,1.89403,7000000.0
2007-10-18 11:08:00,1.8946,1.89492,1.8946,1.8948,9000000.0
2007-10-18 11:09:00,1.89497,1.89523,1.89497,1.89513,8000000.0
2007-10-18 11:10:00,1.89503,1.89528,1.89501,1.8952,8000000.0
2007-10-18 11:11:00,1.89519,1.89523,1.8948,1.89523,10000000.0
2007-10-18 11:12:00,1.89532,1.89532,1.89506,1.89506,7000000.0
2007-10-18 11:13:00,1.89498,1.89498,1.89438,1.89447,11000000.0
2007-10-18 11:14:00,1.8945,1.89464,1.8945,1.8945,11000000.0
2007-10-18 11:15:00,1.89457,1.89457,1.89398,1.89404,7000000.0
2007-10-18 11:16:00,1.89425,1.89425,1.8941,1.89413,7000000.0
2007-10-18 11:17:00,1.89418,1.89421,1.89407,1.89411,7000000.0
2007-10-18 11:18:00,1.89412,1.89412,1.89375,1.89387,10000000.0
2007-10-18 11:19:00,1.89389,1.89401,1.89383,1.89401,11000000.0
2007-10-18 11:20:00,1.89426,1.89426,1.89406,1.8941,8000000.0
2007-10-18 11:21:00,1.89371,1.89373,1.89339,1.89354,7000000.0
2007-10-18 11:22:00,1.89407,1.89417,1.89363,1.89369,8000000.0
2007-10-18 11:23:00,1.89368,1.89374,1.89335,1.89335,8000000.0
2007-10-18 11:24:00,1.89299,1.89299,1.89267,1.89285,7000000.0
2007-10-18 11:25:00,1.89258,1.89287,1.89258,1.89273,8000000.0
2007-10-18 11:26:00,1.89256,1.8927,1.89247,1.8927,11000000.0
2007-10-18 11:27:00,1.89304,1.89351,1.89303,1.89347,8000000.0
2007-10-18 11:28:00,1.89312,1.89372,1.89312,1.89372,7000000.0
2007-10-18 11:29:00,1.89398,1.8943,1.89374,1.8943,8000000.0
2007-10-18 11:30:00,1.89501,1.89539,1.89501,1.89538,7000000.0
2007-10-18 11:31:00,1.89587,1.89605,1.89576,1.89582,11000000.0
2007-10-18 11:32:00,1.89623,1.89636,1.89586,1.89586,11000000.0
2007-10-18 11:33:00,1.89596,1.89596,1.89533,1.89535,7000000.0
2007-10-18 11:34:00,1.89513,1.89513,1.89498,1.89498,7000000.0
2007-10-18 11:35:00,1.89417,1.89469,1.89379,1.89469,10000000.0
2007-10-18 11:36:00,1.89489,1.89496,1.89472,1.89472,8000000.0
2007-10-18 11:37:00,1.89471,1.89472,1.89435,1.89461,8000000.0
2007-10-18 11:38:00,1.89447,1.89447,1.89384,1.89384,9000000.0
2007-10-18 11:39:00,1.89353,1.89373,1.89353,1.89373,9000000.0
2007-10-18 11:40:00,1.894,1.8955,1.894,1.8955,11000000.0
2007-10-18 11:41:00,1.89551,1.89551,1.8948,1.8948,11000000.0
2007-10-18 11:42:00,1.89466,1.89629,1.89466,1.89629,11000000.0
2007-10-18 11:43:00,1.89617,1.89627,1.89614,1.89622,7000000.0
2007-10-18 11:44:00,1.89636,1.89636,1.89603,1.89609,7000000.0
2007-10-18 11:45:00,1.89556,1.89561,1.89528,1.89561,11000000.0
2007-10-18 11:46:00,1.89559,1.89559,1.89513,1.89513,7000000.0
2007-10-18 11:47:00,1.89507,1.89584,1.89507,1.8955,9000000.0
2007-10-18 11:48:00,1.89571,1.89615,1.89571,1.89614,10000000.0
2007-10-18 11:49:00,1.89612,1.89613,1.8958,1.89603,7000000.0
2007-10-18 11:50:00,1.8957,1.89593,1.89558,1.89586,7000000.0
2007-10-18 11:51:00,1.89609,1.89611,1.89568,1.8961,8000000.0
2007-10-18 11:52:00,1.89603,1.89609,1.89585,1.89588,10000000.0
2007-10-18 11:53:00,1.89595,1.89595,1.89559,1.89559,10000000.0
2007-10-18 11:54:00,1.89572,1.89594,1.89566,1.89566,9000000.0
2007-10-18 11:55:00,1.89563,1.89563,1.89541,1.89541,8000000.0
2007-10-18 11:56:00,1.89569,1.89573,1.89482,1.89532,11000000.0
2007-10-18 11:57:00,1.89533,1.89544,1.8953,1.8953,8000000.0
2007-10-18 11:58:00,1.89489,1.89489,1.8942,1.89428,9000000.0
2007-10-18 11:59:00,1.89409,1.89442,1.89405,1.89442,7000000.0
2007-10-18 12:00:00,1.89467,1.89497,1.89467,1.89479,7000000.0
2007-10-18 12:01:00,1.89461,1.89483,1.89435,1.89435,10000000.0
2007-10-18 12:02:00,1.8945,1.89455,1.89435,1.89435,10000000.0
2007-10-18 12:03:00,1.89448,1.89462,1.89445,1.89462,7000000.0
2007-10-18 12:04:00,1.89443,1.89457,1.89426,1.89457,9000000.0
2007-10-18 12:05:00,1.89462,1.89468,1.89452,1.89459,11000000.0
2007-10-18 12:06:00,1.89461,1.89472,1.89447,1.89447,7000000.0
2007-10-18 12:07:00,1.89449,1.89459,1.89419,1.89459,7000000.0
2007-10-18 12:08:00,1.89455,1.89489,1.89421,1.89489,9000000.0
2007-10-18 12:09:00,1.896,1.89631,1.89595,1.89631,8000000.0
2007-10-18 12:10:00,1.89647,1.89661,1.89643,1.89643,8000000.0
2007-10-18 12:11:00,1.89604,1.89606,1.89512,1.89568,7000000.0
2007-10-18 12:12:00,1.89671,1.89683,1.89663,1.89677,7000000.0
2007-10-18 12:13:00,1.89682,1.89691,1.89656,1.89672,10000000.0
2007-10-18 12:14:00,1.89672,1.89683,1.89666,1.89681,8000000.0
2007-10-18 12:15:00,1.89676,1.89705,1.89676,1.89705,8000000.0
2007-10-18 12:16:00,1.89729,1.89823,1.89726,1.89823,8000000.0
2007-10-18 12:17:00,1.89846,1.89846,1.89821,1.89823,8000000.0
2007-10-18 12:18:00,1.89812,1.89825,1.89791,1.89825,11000000.0
2007-10-18 12:19:00,1.89851,1.89882,1.89851,1.89881,9000000.0
2007-10-18 12:20:00,1.89912,1.89934,1.89902,1.89918,10000000.0
2007-10-18 12:21:00,1.89846,1.89846,1.89605,1.89605,7000000.0
2007-10-18 12:22:00,1.89803,1.89874,1.89803,1.8987,8000000.0
2007-10-18 12:23:00,1.89861,1.89861,1.8981,1.8981,7000000.0
2007-10-18 12:24:00,1.89815,1.89817,1.89806,1.89813,7000000.0
2007-10-18 12:25:00,1.89808,1.89825,1.89792,1.89825,9000000.0
2007-10-18 12:26:00,1.89818,1.8987,1.89796,1.8987,8000000.0
2007-10-18 12:27:00,1.89934,1.89949,1.89917,1.89947,10000000.0
2007-10-18 12:28:00,1.89981,1.90064,1.89976,1.90064,9000000.0
2007-10-18 12:29:00,1.90054,1.90054,1.9002,1.90033,9000000.0
2007-10-18 12:30:00,1.90028,1.90028,1.90009,1.90023,7000000.0
2007-10-18 12:31:00,1.90012,1.90019,1.90002,1.90014,11000000.0
2007-10-18 12:32:00,1.89976,1.90007,1.89956,1.90007,7000000.0
2007-10-18 12:33:00,1.90024,1.90091,1.90024,1.90091,7000000.0
2007-10-18 12:34:00,1.90129,1.90148,1.90125,1.90137,7000000.0
2007-10-18 12:35:00,1.90086,1.90086,1.90003,1.90003,8000000.0
2007-10-18 12:36:00,1.89967,1.89973,1.89895,1.89897,8000000.0
2007-10-18 12:37:00,1.89892,1.89915,1.89892,1.89902,9000000.0
2007-10-18 12:38:00,1.89905,1.89923,1.89889,1.89923,8000000.0
2007-10-18 12:39:00,1.89933,1.89946,1.8986,1.8986,9000000.0
2007-10-18 12:40:00,1.89865,1.89876,1.89834,1.89834,7000000.0
2007-10-18 12:41:00,1.89811,1.89832,1.89787,1.89787,8000000.0
2007-10-18 12:42:00,1.89824,1.89843,1.89816,1.89842,9000000.0
2007-10-18 12:43:00,1.89849,1.89864,1.89839,1.89839,9000000.0
2007-10-18 12:44:00,1.89856,1.89876,1.89839,1.89876,8000000.0
2007-10-18 12:45:00,1.89945,1.89972,1.89936,1.89964,10000000.0
2007-10-18 12:46:00,1.89959,1.89969,1.89935,1.89943,9000000.0
2007-10-18 12:47:00,1.89946,1.89947,1.89887,1.89931,10000000.0
2007-10-18 12:48:00,1.89924,1.89941,1.89904,1.89926,11000000.0
2007-10-18 12:49:00,1.89983,1.89997,1.89978,1.89978,7000000.0
2007-10-18 12:50:00,1.89985,1.89985,1.89948,1.89975,7000000.0
2007-10-18 12:51:00,1.89979,1.89979,1.89937,1.89944,8000000.0
2007-10-18 12:52:00,1.89954,1.89974,1.89934,1.89968,11000000.0
2007-10-18 12:53:00,1.89956,1.89956,1.89931,1.89931,8000000.0
2007-10-18 12:54:00,1.89947,1.89985,1.89947,1.89957,7000000.0
2007-10-18 12:55:00,1.89952,1.89952,1.89926,1.89948,8000000.0
2007-10-18 12:56:00,1.89948,1.89948,1.89933,1.89942,7000000.0
2007-10-18 12:57:00,1.89927,1.89957,1.89924,1.89957,7000000.0
2007-10-18 12:58:00,1.89948,1.89968,1.89948,1.89953,8000000.0
2007-10-18 12:59:00,1.89926,1.89944,1.89895,1.89896,7000000.0
2007-10-18 13:00:00,1.89876,1.89876,1.89851,1.89851,8000000.0
2007-10-18 13:01:00,1.89852,1.89864,1.8984,1.8984,8000000.0
2007-10-18 13:02:00,1.89859,1.89903,1.89841,1.89903,7000000.0
2007-10-18 13:03:00,1.89872,1.90108,1.89872,1.90108,8000000.0
2007-10-18 13:04:00,1.90085,1.90114,1.9007,1.90114,7000000.0
2007-10-18 13:05:00,1.90186,1.90426,1.90186,1.90426,8000000.0
2007-10-18 13:06:00,1.9042,1.9042,1.90384,1.9041,7000000.0
2007-10-18 13:07:00,1.9042,1.90451,1.90401,1.90451,7000000.0
2007-10-18 13:08:00,1.90438,1.90528,1.90438,1.90528,10000000.0
2007-10-18 13:09:00,1.90519,1.90519,1.90466,1.90471,7000000.0
2007-10-18 13:10:00,1.90494,1.90494,1.90445,1.90478,9000000.0
2007-10-18 13:11:00,1.90514,1.90621,1.90487,1.90621,8000000.0
2007-10-18 13:12:00,1.90657,1.90662,1.90611,1.90611,8000000.0
2007-10-18 13:13:00,1.90564,1.90596,1.90564,1.90583,9000000.0
2007-10-18 13:14:00,1.90527,1.90527,1.90381,1.90381,7000000.0
2007-10-18 13:15:00,1.90348,1.90348,1.90272,1.90289,8000000.0
2007-10-18 13:16:00,1.9035,1.90383,1.9035,1.90382,8000000.0
2007-10-18 13:17:00,1.90418,1.90418,1.90336,1.90336,9000000.0
2007-10-18 13:18:00,1.90314,1.90333,1.90308,1.90308,10000000.0
2007-10-18 13:19:00,1.90245,1.90245,1.90191,1.90192,8000000.0
2007-10-18 13:20:00,1.90228,1.9028,1.90228,1.9028,8000000.0
2007-10-18 13:21:00,1.90318,1.90569,1.90318,1.90569,7000000.0
2007-10-18 13:22:00,1.90672,1.90672,1.90617,1.90644,11000000.0
2007-10-18 13:23:00,1.90713,1.90756,1.90707,1.90721,8000000.0
2007-10-18 13:24:00,1.90716,1.90736,1.90716,1.90733,7000000.0
2007-10-18 13:25:00,1.90736,1.90894,1.90736,1.90883,11000000.0
2007-10-18 13:26:00,1.90839,1.90839,1.90748,1.90748,10000000.0
2007-10-18 13:27:00,1.90673,1.9071,1.90652,1.90652,8000000.0
2007-10-18 13:28:00,1.90615,1.90691,1.90614,1.90683,21000000.0
2007-10-18 13:29:00,1.90645,1.90645,1.90516,1.90529,17000000.0
2007-10-18 13:30:00,1.90514,1.90551,1.90514,1.90546,7000000.0
2007-10-18 13:31:00,1.90618,1.90644,1.90618,1.90644,9000000.0
2007-10-18 13:32:00,1.90616,1.90616,1.9054,1.9054,14000000.0
2007-10-18 13:33:00,1.9057,1.90571,1.90563,1.90563,14000000.0
2007-10-18 13:34:00,1.90545,1.90545,1.90474,1.90474,31000000.0
2007-10-18 13:35:00,1.90443,1.90458,1.90398,1.90398,17000000.0
2007-10-18 13:36:00,1.90359,1.90421,1.90359,1.90421,24000000.0
2007-10-18 13:37:00,1.90428,1.90428,1.90397,1.90421,10000000.0
2007-10-18 13:38:00,1.90439,1.90529,1.90439,1.90529,18000000.0
2007-10-18 13:39:00,1.90535,1.90538,1.90506,1.90526,15000000.0
2007-10-18 13:40:00,1.90528,1.90558,1.90523,1.90523,29000000.0
2007-10-18 13:41:00,1.9053,1.90568,1.9053,1.90568,13000000.0
2007-10-18 13:42:00,1.9055,1.9055,1.90523,1.90535,8000000.0
2007-10-18 13:43:00,1.90511,1.90608,1.90505,1.90608,10000000.0
2007-10-18 13:44:00,1.90658,1.90702,1.90657,1.90668,26000000.0
2007-10-18 13:45:00,1.90657,1.90676,1.90629,1.90676,22000000.0
2007-10-18 13:46:00,1.90669,1.90669,1.90583,1.90598,19000000.0
2007-10-18 13:47:00,1.90629,1.90645,1.90628,1.90628,17000000.0
2007-10-18 13:48:00,1.90627,1.90687,1.90627,1.90687,22000000.0
2007-10-18 13:49:00,1.90727,1.90856,1.90727,1.90856,24000000.0
2007-10-18 13:50:00,1.90915,1.90945,1.90879,1.90892,15000000.0
2007-10-18 13:51:00,1.90866,1.90866,1.90835,1.90835,22000000.0
2007-10-18 13:52:00,1.90789,1.90799,1.90769,1.90781,32000000.0
2007-10-18 13:53:00,1.90787,1.90876,1.90787,1.90875,28000000.0
2007-10-18 13:54:00,1.90923,1.90966,1.90923,1.90942,31000000.0
2007-10-18 13:55:00,1.90948,1.90961,1.90894,1.90961,20000000.0
2007-10-18 13:56:00,1.90884,1.90884,1.90797,1.9083,24000000.0
2007-10-18 13:57:00,1.9087,1.9087,1.90835,1.90835,34000000.0
2007-10-18 13:58:00,1.90825,1.90825,1.90766,1.90766,16000000.0
2007-10-18 13:59:00,1.9076,1.9076,1.9072,1.9072,30000000.0
2007-10-18 14:00:00,1.90712,1.90726,1.90707,1.90716,39000000.0
2007-10-18 14:01:00,1.90709,1.90709,1.9067,1.9067,30000000.0
2007-10-18 14:02:00,1.90606,1.90606,1.90559,1.90559,19000000.0
2007-10-18 14:03:00,1.90609,1.90648,1.90609,1.90619,23000000.0
2007-10-18 14:04:00,1.90625,1.90741,1.90625,1.90741,33000000.0
2007-10-18 14:05:00,1.90812,1.90883,1.90812,1.90883,28000000.0
2007-10-18 14:06:00,1.90931,1.90931,1.90851,1.90871,31000000.0
2007-10-18 14:07:00,1.90834,1.90834,1.90809,1.90809,31000000.0
2007-10-18 14:08:00,1.90812,1.90903,1.90787,1.90903,27000000.0
2007-10-18 14:09:00,1.9104,1.9104,1.91015,1.91033,27000000.0
2007-10-18 14:10:00,1.91016,1.91016,1.90938,1.91004,24000000.0
2007-10-18 14:11:00,1.91093,1.91096,1.91058,1.91096,21000000.0
2007-10-18 14:12:00,1.91084,1.91165,1.91084,1.91145,22000000.0
2007-10-18 14:13:00,1.91152,1.91198,1.91125,1.91198,13000000.0
2007-10-18 14:14:00,1.91182,1.91223,1.91161,1.91203,21000000.0
2007-10-18 14:15:00,1.91211,1.91211,1.9117,1.91192,25000000.0
2007-10-18 14:16:00,1.91163,1.91163,1.91121,1.91121,26000000.0
2007-10-18 14:17:00,1.91057,1.91062,1.91008,1.91008,32000000.0
2007-10-18 14:18:00,1.90941,1.90945,1.90921,1.90928,27000000.0
2007-10-18 14:19:00,1.90891,1.91004,1.90891,1.91004,35000000.0
2007-10-18 14:20:00,1.91019,1.91095,1.91019,1.91095,32000000.0
2007-10-18 14:21:00,1.91064,1.91064,1.91037,1.91044,39000000.0
2007-10-18 14:22:00,1.9101,1.9101,1.90967,1.90976,22000000.0
2007-10-18 14:23:00,1.91001,1.91026,1.90977,1.90983,40000000.0
2007-10-18 14:24:00,1.90986,1.90986,1.90934,1.90961,10000000.0
2007-10-18 14:25:00,1.90998,1.91057,1.90998,1.91057,35000000.0
2007-10-18 14:26:00,1.91092,1.91106,1.91061,1.91106,18000000.0
2007-10-18 14:27:00,1.91094,1.91145,1.91084,1.91099,28000000.0
2007-10-18 14:28:00,1.91046,1.91046,1.90912,1.9092,21000000.0
2007-10-18 14:29:00,1.90929,1.90983,1.90929,1.9098,16000000.0
2007-10-18 14:30:00,1.90985,1.91056,1.90985,1.91021,25000000.0
2007-10-18 14:31:00,1.91023,1.9106,1.91019,1.91041,26000000.0
2007-10-18 14:32:00,1.91,1.9103,1.90947,1.9103,32000000.0
2007-10-18 14:33:00,1.90962,1.90962,1.90915,1.90915,20000000.0
2007-10-18 14:34:00,1.90913,1.90946,1.9089,1.90927,25000000.0
2007-10-18 14:35:00,1.9092,1.90934,1.90899,1.90918,23000000.0
2007-10-18 14:36:00,1.90942,1.90942,1.90923,1.90925,11000000.0
2007-10-18 14:37:00,1.90963,1.90977,1.90914,1.90914,41000000.0
2007-10-18 14:38:00,1.909,1.90905,1.90881,1.90881,54000000.0
2007-10-18 14:39:00,1.90893,1.90934,1.9089,1.90934,36000000.0
2007-10-18 14:40:00,1.90926,1.90926,1.90862,1.90892,36000000.0
2007-10-18 14:41:00,1.90877,1.90877,1.90835,1.90856,41000000.0
2007-10-18 14:42:00,1.90799,1.90799,1.90564,1.90585,19000000.0
2007-10-18 14:43:00,1.90603,1.90632,1.90589,1.90632,20000000.0
2007-10-18 14:44:00,1.90645,1.90694,1.90602,1.90694,25000000.0
2007-10-18 14:45:00,1.907,1.90733,1.90642,1.90642,33000000.0
2007-10-18 14:46:00,1.90621,1.90635,1.90612,1.90635,11000000.0
2007-10-18 14:47:00,1.9067,1.90714,1.90663,1.90663,7000000.0
2007-10-18 14:48:00,1.90634,1.90703,1.90634,1.90703,21000000.0
2007-10-18 14:49:00,1.90712,1.90778,1.90712,1.90778,32000000.0
2007-10-18 14:50:00,1.90783,1.90867,1.90783,1.90867,33000000.0
2007-10-18 14:51:00,1.90856,1.90864,1.90837,1.90863,37000000.0
2007-10-18 14:52:00,1.90835,1.90835,1.90785,1.908,17000000.0
2007-10-18 14:53:00,1.90788,1.90857,1.90788,1.90857,22000000.0
2007-10-18 14:54:00,1.90821,1.90821,1.90765,1.90791,17000000.0
2007-10-18 14:55:00,1.90845,1.90863,1.90797,1.90797,7000000.0
2007-10-18 14:56:00,1.90742,1.90758,1.90685,1.90685,21000000.0
2007-10-18 14:57:00,1.9069,1.90815,1.9069,1.90815,12000000.0
2007-10-18 14:58:00,1.9082,1.90824,1.90724,1.90724,31000000.0
2007-10-18 14:59:00,1.90728,1.90816,1.90728,1.90808,20000000.0
2007-10-18 15:00:00,1.9079,1.90846,1.9079,1.9083,32000000.0
2007-10-18 15:01:00,1.90775,1.9078,1.90726,1.90726,14000000.0
2007-10-18 15:02:00,1.90689,1.90703,1.90663,1.9068,26000000.0
2007-10-18 15:03:00,1.90733,1.90766,1.9072,1.90733,30000000.0
2007-10-18 15:04:00,1.90725,1.90771,1.90689,1.90747,29000000.0
2007-10-18 15:05:00,1.90703,1.90718,1.90696,1.90714,28000000.0
2007-10-18 15:06:00,1.90689,1.90718,1.90665,1.90715,16000000.0
2007-10-18 15:07:00,1.90727,1.9074,1.90671,1.90671,26000000.0
2007-10-18 15:08:00,1.90631,1.90631,1.90616,1.90616,25000000.0
2007-10-18 15:09:00,1.90611,1.90627,1.90573,1.90573,34000000.0
2007-10-18 15:10:00,1.90569,1.90572,1.90525,1.90538,36000000.0
2007-10-18 15:11:00,1.90522,1.90543,1.90522,1.90525,27000000.0
2007-10-18 15:12:00,1.90519,1.90522,1.90512,1.90519,26000000.0
2007-10-18 15:13:00,1.90503,1.90503,1.90403,1.90403,41000000.0
2007-10-18 15:14:00,1.90387,1.90413,1.90366,1.90413,30000000.0
2007-10-18 15:15:00,1.90367,1.90457,1.90367,1.90435,21000000.0
2007-10-18 15:16:00,1.90433,1.90437,1.90396,1.90437,9000000.0
2007-10-18 15:17:00,1.90447,1.90485,1.90447,1.90485,26000000.0
2007-10-18 15:18:00,1.90461,1.90475,1.90459,1.90475,10000000.0
2007-10-18 15:19:00,1.90356,1.90356,1.90292,1.90318,16000000.0
2007-10-18 15:20:00,1.90314,1.90351,1.90304,1.90304,20000000.0
2007-10-18 15:21:00,1.90288,1.90323,1.90288,1.90316,12000000.0
2007-10-18 15:22:00,1.90332,1.9039,1.90332,1.9039,22000000.0
2007-10-18 15:23:00,1.90388,1.90388,1.90371,1.90371,36000000.0
2007-10-18 15:24:00,1.90379,1.90385,1.90371,1.90376,20000000.0
2007-10-18 15:25:00,1.90376,1.9038,1.903,1.903,14000000.0
2007-10-18 15:26:00,1.90288,1.90348,1.90288,1.90348,40000000.0
2007-10-18 15:27:00,1.90372,1.90452,1.90372,1.90447,32000000.0
2007-10-18 15:28:00,1.9052,1.9052,1.90491,1.90495,55000000.0
2007-10-18 15:29:00,1.90496,1.90496,1.90295,1.9047,47000000.0
2007-10-18 15:30:00,1.90255,1.90515,1.90255,1.90409,71000000.0
2007-10-18 15:31:00,1.90357,1.90402,1.90357,1.90394,58000000.0
2007-10-18 15:32:00,1.90389,1.90391,1.90356,1.9038,25000000.0
2007-10-18 15:33:00,1.90354,1.90401,1.90354,1.90401,32000000.0
2007-10-18 15:34:00,1.90419,1.90421,1.90385,1.90385,22000000.0
2007-10-18 15:35:00,1.90392,1.9047,1.90392,1.9047,30000000.0
2007-10-18 15:36:00,1.90448,1.90448,1.90419,1.90419,23000000.0
2007-10-18 15:37:00,1.90417,1.90417,1.90392,1.90394,24000000.0
2007-10-18 15:38:00,1.90368,1.904,1.90367,1.904,61000000.0
2007-10-18 15:39:00,1.90364,1.90365,1.90348,1.90353,40000000.0
2007-10-18 15:40:00,1.90381,1.90411,1.9037,1.90381,37000000.0
2007-10-18 15:41:00,1.9035,1.90357,1.90333,1.90334,43000000.0
2007-10-18 15:42:00,1.90317,1.90317,1.9024,1.9024,41000000.0
2007-10-18 15:43:00,1.90248,1.90252,1.90236,1.90242,30000000.0
2007-10-18 15:44:00,1.90299,1.90336,1.90298,1.90298,29000000.0
2007-10-18 15:45:00,1.90262,1.90275,1.90249,1.90249,36000000.0
2007-10-18 15:46:00,1.90243,1.90283,1.90243,1.90264,24000000.0
2007-10-18 15:47:00,1.90275,1.90321,1.90275,1.9031,31000000.0
2007-10-18 15:48:00,1.90301,1.90301,1.9028,1.90285,33000000.0
2007-10-18 15:49:00,1.90295,1.90332,1.90281,1.90332,25000000.0
2007-10-18 15:50:00,1.90343,1.90413,1.90343,1.90392,11000000.0
2007-10-18 15:51:00,1.90402,1.90454,1.90402,1.90454,37000000.0
2007-10-18 15:52:00,1.90472,1.90473,1.90449,1.90453,23000000.0
2007-10-18 15:53:00,1.90501,1.90527,1.90496,1.90527,15000000.0
2007-10-18 15:54:00,1.90584,1.90587,1.90556,1.90556,26000000.0
2007-10-18 15:55:00,1.90563,1.90585,1.90542,1.90542,33000000.0
2007-10-18 15:56:00,1.90509,1.90509,1.90474,1.90497,36000000.0
2007-10-18 15:57:00,1.9049,1.90503,1.90477,1.90503,34000000.0
2007-10-18 15:58:00,1.90435,1.90462,1.90434,1.90445,24000000.0
2007-10-18 15:59:00,1.90464,1.90474,1.90415,1.90417,23000000.0
2007-10-18 16:00:00,1.90457,1.90524,1.90457,1.90524,51000000.0
2007-10-18 16:01:00,1.90499,1.90524,1.90499,1.9052,31000000.0
2007-10-18 16:02:00,1.90538,1.90583,1.90538,1.90583,29000000.0
2007-10-18 16:03:00,1.90621,1.90657,1.90621,1.90634,51000000.0
2007-10-18 16:04:00,1.90654,1.90687,1.90653,1.90687,38000000.0
2007-10-18 16:05:00,1.90695,1.90712,1.90675,1.9068,37000000.0
2007-10-18 16:06:00,1.90675,1.90689,1.90675,1.90683,33000000.0
2007-10-18 16:07:00,1.90688,1.90697,1.90676,1.9068,37000000.0
2007-10-18 16:08:00,1.90673,1.90673,1.90602,1.90602,37000000.0
2007-10-18 16:09:00,1.90582,1.90582,1.90529,1.90529,44000000.0
2007-10-18 16:10:00,1.9046,1.90501,1.9046,1.90477,41000000.0
2007-10-18 16:11:00,1.90453,1.90453,1.90376,1.90376,27000000.0
2007-10-18 16:12:00,1.90425,1.9045,1.90425,1.90444,22000000.0
2007-10-18 16:13:00,1.90433,1.90433,1.90365,1.90392,38000000.0
2007-10-18 16:14:00,1.90434,1.90443,1.904,1.90443,41000000.0
2007-10-18 16:15:00,1.90433,1.90433,1.904,1.90429,42000000.0
2007-10-18 16:16:00,1.9044,1.90442,1.90418,1.90424,45000000.0
2007-10-18 16:17:00,1.90463,1.90463,1.90401,1.90404,22000000.0
2007-10-18 16:18:00,1.90402,1.90402,1.90349,1.90349,49000000.0
2007-10-18 16:19:00,1.90297,1.90297,1.90261,1.90262,27000000.0
2007-10-18 16:20:00,1.90199,1.90199,1.90159,1.90191,52000000.0
2007-10-18 16:21:00,1.90202,1.90222,1.90199,1.90203,37000000.0
2007-10-18 16:22:00,1.90184,1.90186,1.9017,1.90178,50000000.0
2007-10-18 16:23:00,1.90152,1.90232,1.90152,1.90232,48000000.0
2007-10-18 16:24:00,1.90272,1.90272,1.90248,1.90249,44000000.0
2007-10-18 16:25:00,1.90264,1.90325,1.90264,1.90309,28000000.0
2007-10-18 16:26:00,1.90294,1.90294,1.90254,1.90282,41000000.0
2007-10-18 16:27:00,1.90265,1.90265,1.90111,1.90138,46000000.0
2007-10-18 16:28:00,1.90115,1.90119,1.90069,1.90069,34000000.0
2007-10-18 16:29:00,1.89972,1.89972,1.89931,1.89931,24000000.0
2007-10-18 16:30:00,1.89897,1.89937,1.89897,1.89937,43000000.0
2007-10-18 16:31:00,1.8995,1.89951,1.8991,1.89913,36000000.0
2007-10-18 16:32:00,1.8983,1.89871,1.89804,1.89871,34000000.0
2007-10-18 16:33:00,1.8992,1.89934,1.89901,1.89914,41000000.0
2007-10-18 16:34:00,1.89927,1.89965,1.89927,1.8994,29000000.0
2007-10-18 16:35:00,1.89926,1.89934,1.89894,1.89903,53000000.0
2007-10-18 16:36:00,1.89948,1.89948,1.89925,1.89925,43000000.0
2007-10-18 16:37:00,1.8995,1.89983,1.8995,1.89963,56000000.0
2007-10-18 16:38:00,1.89961,1.89961,1.89943,1.8996,34000000.0
2007-10-18 16:39:00,1.89984,1.90087,1.89984,1.90087,43000000.0
2007-10-18 16:40:00,1.90047,1.90057,1.90011,1.90011,63000000.0
2007-10-18 16:41:00,1.90014,1.90066,1.90005,1.90062,44000000.0
2007-10-18 16:42:00,1.90104,1.90119,1.90086,1.90086,57000000.0
2007-10-18 16:43:00,1.90091,1.90135,1.90091,1.90117,20000000.0
2007-10-18 16:44:00,1.90109,1.90138,1.90109,1.9013,34000000.0
2007-10-18 16:45:00,1.9013,1.90138,1.90107,1.90107,41000000.0
2007-10-18 16:46:00,1.90088,1.90092,1.90068,1.90071,59000000.0
2007-10-18 16:47:00,1.90055,1.90079,1.90028,1.90048,55000000.0
2007-10-18 16:48:00,1.90027,1.90055,1.90026,1.90055,46000000.0
2007-10-18 16:49:00,1.9003,1.90074,1.9003,1.90065,35000000.0
2007-10-18 16:50:00,1.90039,1.90039,1.90009,1.90034,45000000.0
2007-10-18 16:51:00,1.90039,1.90088,1.90039,1.90073,30000000.0
2007-10-18 16:52:00,1.90061,1.90065,1.90055,1.90062,30000000.0
2007-10-18 16:53:00,1.90075,1.90083,1.90072,1.90075,19000000.0
2007-10-18 16:54:00,1.90094,1.90094,1.89893,1.89893,18000000.0
2007-10-18 16:55:00,1.89867,1.89875,1.89863,1.89865,40000000.0
2007-10-18 16:56:00,1.89897,1.89948,1.89892,1.89892,37000000.0
2007-10-18 16:57:00,1.89867,1.89867,1.89771,1.89771,17000000.0
2007-10-18 16:58:00,1.89727,1.89727,1.89685,1.8972,45000000.0
2007-10-18 16:59:00,1.89717,1.89748,1.89696,1.89748,39000000.0
2007-10-18 17:00:00,1.89771,1.89842,1.89771,1.89815,47000000.0
2007-10-18 17:01:00,1.8984,1.89895,1.8984,1.8988,26000000.0
2007-10-18 17:02:00,1.89878,1.89935,1.89878,1.89922,33000000.0
2007-10-18 17:03:00,1.89938,1.89938,1.89872,1.8991,33000000.0
2007-10-18 17:04:00,1.89904,1.89904,1.89855,1.89855,37000000.0
2007-10-18 17:05:00,1.89823,1.89823,1.89775,1.89775,35000000.0
2007-10-18 17:06:00,1.89773,1.89844,1.89773,1.89844,46000000.0
2007-10-18 17:07:00,1.89891,1.89892,1.8985,1.8985,33000000.0
2007-10-18 17:08:00,1.89893,1.89946,1.89893,1.89946,45000000.0
2007-10-18 17:09:00,1.89962,1.89962,1.89912,1.89917,47000000.0
2007-10-18 17:10:00,1.89931,1.89959,1.89931,1.89944,36000000.0
2007-10-18 17:11:00,1.89948,1.89961,1.89939,1.89954,44000000.0
2007-10-18 17:12:00,1.89954,1.89979,1.89915,1.89967,23000000.0
2007-10-18 17:13:00,1.90013,1.90101,1.90013,1.90101,35000000.0
2007-10-18 17:14:00,1.90062,1.90092,1.90062,1.90091,27000000.0
2007-10-18 17:15:00,1.90085,1.90097,1.90062,1.90066,26000000.0
2007-10-18 17:16:00,1.90064,1.90064,1.90017,1.90017,27000000.0
2007-10-18 17:17:00,1.8999,1.90017,1.89988,1.90017,38000000.0
2007-10-18 17:18:00,1.90072,1.90117,1.90072,1.90117,29000000.0
2007-10-18 17:19:00,1.9014,1.90146,1.90137,1.90143,19000000.0
2007-10-18 17:20:00,1.90155,1.90259,1.90155,1.90259,29000000.0
2007-10-18 17:21:00,1.9028,1.90299,1.90258,1.90258,26000000.0
2007-10-18 17:22:00,1.90279,1.90294,1.9027,1.90277,30000000.0
2007-10-18 17:23:00,1.90251,1.90251,1.90197,1.9022,32000000.0
2007-10-18 17:24:00,1.90208,1.90208,1.90153,1.90154,23000000.0
2007-10-18 17:25:00,1.90157,1.90182,1.90157,1.90172,20000000.0
2007-10-18 17:26:00,1.90175,1.90225,1.90175,1.90225,18000000.0
2007-10-18 17:27:00,1.90199,1.90199,1.9015,1.90154,44000000.0
2007-10-18 17:28:00,1.90134,1.90134,1.90097,1.90102,39000000.0
2007-10-18 17:29:00,1.90087,1.90091,1.90048,1.90048,36000000.0
2007-10-18 17:30:00,1.8997,1.90018,1.8997,1.90018,61000000.0
2007-10-18 17:31:00,1.90016,1.90016,1.89972,1.89993,62000000.0
2007-10-18 17:32:00,1.89944,1.89944,1.89854,1.89854,54000000.0
2007-10-18 17:33:00,1.89864,1.89869,1.89854,1.89869,64000000.0
2007-10-18 17:34:00,1.89883,1.89984,1.89883,1.89984,60000000.0
2007-10-18 17:35:00,1.89962,1.89962,1.89951,1.89958,43000000.0
2007-10-18 17:36:00,1.89971,1.89982,1.89931,1.89931,58000000.0
2007-10-18 17:37:00,1.89903,1.89924,1.89903,1.89923,47000000.0
2007-10-18 17:38:00,1.89925,1.89925,1.89868,1.89868,44000000.0
2007-10-18 17:39:00,1.89869,1.89904,1.89869,1.89894,41000000.0
2007-10-18 17:40:00,1.89882,1.89898,1.89847,1.89898,59000000.0
2007-10-18 17:41:00,1.89915,1.89915,1.89854,1.89854,50000000.0
2007-10-18 17:42:00,1.89837,1.89847,1.89813,1.89825,37000000.0
2007-10-18 17:43:00,1.89823,1.89829,1.89799,1.89799,33000000.0
2007-10-18 17:44:00,1.89804,1.89865,1.89804,1.89865,46000000.0
2007-10-18 17:45:00,1.89868,1.89871,1.89851,1.89857,49000000.0
2007-10-18 17:46:00,1.89792,1.89792,1.89679,1.8979,56000000.0
2007-10-18 17:47:00,1.8983,1.8983,1.89788,1.89788,65000000.0
2007-10-18 17:48:00,1.8979,1.8983,1.8979,1.8981,61000000.0
2007-10-18 17:49:00,1.89808,1.89813,1.89784,1.89798,72000000.0
2007-10-18 17:50:00,1.89797,1.89813,1.89792,1.89813,53000000.0
2007-10-18 17:51:00,1.89811,1.89811,1.8979,1.89798,54000000.0
2007-10-18 17:52:00,1.89806,1.89845,1.89806,1.89845,51000000.0
2007-10-18 17:53:00,1.89852,1.8986,1.89846,1.89846,42000000.0
2007-10-18 17:54:00,1.89853,1.89865,1.89849,1.89865,32000000.0
2007-10-18 17:55:00,1.89874,1.89874,1.89867,1.89869,32000000.0
2007-10-18 17:56:00,1.89871,1.89871,1.89861,1.89863,47000000.0
2007-10-18 17:57:00,1.89857,1.89867,1.89833,1.89853,34000000.0
2007-10-18 17:58:00,1.89849,1.89856,1.8981,1.8981,44000000.0
2007-10-18 17:59:00,1.89825,1.89825,1.89791,1.89791,39000000.0
2007-10-18 18:00:00,1.89776,1.89845,1.89776,1.89845,32000000.0
2007-10-18 18:01:00,1.89822,1.89822,1.89779,1.89779,52000000.0
2007-10-18 18:02:00,1.89773,1.89822,1.89773,1.89822,30000000.0
2007-10-18 18:03:00,1.898,1.89849,1.89777,1.89849,38000000.0
2007-10-18 18:04:00,1.89856,1.89856,1.89771,1.89771,38000000.0
2007-10-18 18:05:00,1.89792,1.89836,1.89792,1.89836,36000000.0
2007-10-18 18:06:00,1.89839,1.89841,1.89819,1.89835,32000000.0
2007-10-18 18:07:00,1.89828,1.89836,1.89824,1.8983,38000000.0
2007-10-18 18:08:00,1.89826,1.89853,1.89822,1.89853,56000000.0
2007-10-18 18:09:00,1.89833,1.89859,1.89833,1.89859,34000000.0
2007-10-18 18:10:00,1.89856,1.89856,1.8984,1.89851,26000000.0
2007-10-18 18:11:00,1.89862,1.89878,1.89862,1.89878,34000000.0
2007-10-18 18:12:00,1.89886,1.8991,1.89876,1.8991,24000000.0
2007-10-18 18:13:00,1.89903,1.89903,1.89871,1.89888,30000000.0
2007-10-18 18:14:00,1.89915,1.89924,1.89911,1.89924,22000000.0
2007-10-18 18:15:00,1.89926,1.8996,1.89926,1.8996,21000000.0
2007-10-18 18:16:00,1.89932,1.89943,1.89919,1.89943,66000000.0
2007-10-18 18:17:00,1.89937,1.89937,1.89893,1.89894,60000000.0
2007-10-18 18:18:00,1.89889,1.89897,1.89876,1.89877,33000000.0
2007-10-18 18:19:00,1.89865,1.89867,1.8984,1.8984,46000000.0
2007-10-18 18:20:00,1.89844,1.89849,1.89823,1.89829,61000000.0
2007-10-18 18:21:00,1.89819,1.89824,1.89816,1.89824,37000000.0
2007-10-18 18:22:00,1.89822,1.89822,1.89802,1.89802,49000000.0
2007-10-18 18:23:00,1.89796,1.89812,1.89787,1.89812,34000000.0
2007-10-18 18:24:00,1.89797,1.89834,1.89797,1.89803,47000000.0
2007-10-18 18:25:00,1.89801,1.89821,1.89793,1.89821,31000000.0
2007-10-18 18:26:00,1.89833,1.89833,1.89794,1.89794,43000000.0
2007-10-18 18:27:00,1.89786,1.89824,1.89786,1.89822,35000000.0
2007-10-18 18:28:00,1.89809,1.8981,1.89786,1.89786,18000000.0
2007-10-18 18:29:00,1.89677,1.89766,1.89677,1.89766,24000000.0
2007-10-18 18:30:00,1.8978,1.8978,1.89743,1.89743,32000000.0
2007-10-18 18:31:00,1.89731,1.89761,1.89731,1.89761,46000000.0
2007-10-18 18:32:00,1.89766,1.89769,1.89751,1.89769,55000000.0
2007-10-18 18:33:00,1.89752,1.8978,1.89752,1.8978,29000000.0
2007-10-18 18:34:00,1.8977,1.89772,1.8972,1.8972,32000000.0
2007-10-18 18:35:00,1.89712,1.89719,1.897,1.897,47000000.0
2007-10-18 18:36:00,1.89749,1.89824,1.89749,1.89824,65000000.0
2007-10-18 18:37:00,1.89829,1.89847,1.89808,1.89808,63000000.0
2007-10-18 18:38:00,1.89801,1.89828,1.89801,1.89828,61000000.0
2007-10-18 18:39:00,1.89811,1.89811,1.89772,1.89772,37000000.0
2007-10-18 18:40:00,1.89769,1.89789,1.89743,1.89789,52000000.0
2007-10-18 18:41:00,1.89793,1.89794,1.8977,1.89784,68000000.0
2007-10-18 18:42:00,1.89726,1.89726,1.89708,1.89714,40000000.0
2007-10-18 18:43:00,1.89706,1.89713,1.89692,1.89692,39000000.0
2007-10-18 18:44:00,1.89688,1.89693,1.89687,1.89687,33000000.0
2007-10-18 18:45:00,1.89685,1.8971,1.89677,1.89703,57000000.0
2007-10-18 18:46:00,1.89698,1.8972,1.89698,1.89704,61000000.0
2007-10-18 18:47:00,1.89692,1.89707,1.89689,1.89689,41000000.0
2007-10-18 18:48:00,1.8968,1.8968,1.89665,1.89665,26000000.0
2007-10-18 18:49:00,1.89642,1.89677,1.89641,1.89677,31000000.0
2007-10-18 18:50:00,1.89653,1.89653,1.89621,1.89637,37000000.0
2007-10-18 18:51:00,1.89676,1.89678,1.89658,1.89658,17000000.0
2007-10-18 18:52:00,1.89663,1.89667,1.89654,1.89666,33000000.0
2007-10-18 18:53:00,1.89672,1.89672,1.89642,1.8966,31000000.0
2007-10-18 18:54:00,1.89661,1.89673,1.89658,1.89673,11000000.0
2007-10-18 18:55:00,1.89672,1.89691,1.89664,1.89664,22000000.0
2007-10-18 18:56:00,1.89653,1.89661,1.89623,1.89623,16000000.0
2007-10-18 18:57:00,1.89617,1.89653,1.89617,1.89653,15000000.0
2007-10-18 18:58:00,1.8966,1.89686,1.8966,1.89686,19000000.0
2007-10-18 18:59:00,1.89685,1.89699,1.89669,1.89699,26000000.0
2007-10-18 19:00:00,1.89698,1.89698,1.89683,1.89683,12000000.0
2007-10-18 19:01:00,1.89706,1.8973,1.89706,1.89724,18000000.0
2007-10-18 19:02:00,1.89732,1.89745,1.89726,1.89745,23000000.0
2007-10-18 19:03:00,1.89734,1.89756,1.89733,1.89747,21000000.0
2007-10-18 19:04:00,1.89743,1.89757,1.89743,1.89754,55000000.0
2007-10-18 19:05:00,1.89722,1.8975,1.89722,1.8975,42000000.0
2007-10-18 19:06:00,1.89738,1.89752,1.89725,1.89749,63000000.0
2007-10-18 19:07:00,1.8974,1.8974,1.89709,1.89716,39000000.0
2007-10-18 19:08:00,1.89726,1.89771,1.89726,1.89771,32000000.0
2007-10-18 19:09:00,1.89736,1.89753,1.89723,1.89738,56000000.0
2007-10-18 19:10:00,1.89733,1.89749,1.89716,1.89734,27000000.0
2007-10-18 19:11:00,1.89687,1.89717,1.89671,1.897,36000000.0
2007-10-18 19:12:00,1.89702,1.8971,1.89694,1.89694,25000000.0
2007-10-18 19:13:00,1.89695,1.89718,1.89685,1.89718,23000000.0
2007-10-18 19:14:00,1.89701,1.89739,1.89701,1.89739,37000000.0
2007-10-18 19:15:00,1.8975,1.89773,1.8975,1.89773,17000000.0
2007-10-18 19:16:00,1.89776,1.89776,1.8977,1.89776,23000000.0
2007-10-18 19:17:00,1.89792,1.89792,1.89756,1.89756,17000000.0
2007-10-18 19:18:00,1.89746,1.89756,1.89733,1.89733,30000000.0
2007-10-18 19:19:00,1.89724,1.89737,1.89716,1.89716,36000000.0
2007-10-18 19:20:00,1.89702,1.89707,1.89701,1.89705,23000000.0
2007-10-18 19:21:00,1.89733,1.89733,1.89711,1.89725,21000000.0
2007-10-18 19:22:00,1.89743,1.89749,1.89726,1.89738,25000000.0
2007-10-18 19:23:00,1.89737,1.89737,1.8972,1.89727,12000000.0
2007-10-18 19:24:00,1.89719,1.89719,1.89691,1.89699,39000000.0
2007-10-18 19:25:00,1.89666,1.89699,1.89665,1.89694,49000000.0
2007-10-18 19:26:00,1.89727,1.8973,1.89702,1.89702,48000000.0
2007-10-18 19:27:00,1.89677,1.89702,1.89677,1.89702,51000000.0
2007-10-18 19:28:00,1.89709,1.8972,1.89703,1.8972,40000000.0
2007-10-18 19:29:00,1.8969,1.89697,1.89666,1.89689,28000000.0
2007-10-18 19:30:00,1.89703,1.89731,1.89686,1.89699,32000000.0
2007-10-18 19:31:00,1.89698,1.89725,1.89695,1.89712,28000000.0
2007-10-18 19:32:00,1.89717,1.89723,1.89697,1.89703,31000000.0
2007-10-18 19:33:00,1.89695,1.89695,1.89676,1.89677,14000000.0
2007-10-18 19:34:00,1.89673,1.89673,1.89635,1.89643,49000000.0
2007-10-18 19:35:00,1.89636,1.89642,1.8963,1.89636,28000000.0
2007-10-18 19:36:00,1.89607,1.89607,1.89532,1.89532,16000000.0
2007-10-18 19:37:00,1.89488,1.89543,1.89488,1.89542,26000000.0
2007-10-18 19:38:00,1.89544,1.89545,1.89525,1.89544,8000000.0
2007-10-18 19:39:00,1.89547,1.89547,1.8949,1.8949,13000000.0
2007-10-18 19:40:00,1.89483,1.8953,1.89483,1.89503,16000000.0
2007-10-18 19:41:00,1.8945,1.8945,1.89398,1.89431,17000000.0
2007-10-18 19:42:00,1.89395,1.8942,1.8939,1.8942,19000000.0
2007-10-18 19:43:00,1.89428,1.89458,1.89428,1.89458,21000000.0
2007-10-18 19:44:00,1.89459,1.89466,1.89452,1.89452,21000000.0
2007-10-18 19:45:00,1.89455,1.89477,1.89442,1.89461,33000000.0
2007-10-18 19:46:00,1.89459,1.89474,1.89443,1.89473,18000000.0
2007-10-18 19:47:00,1.8945,1.8945,1.89432,1.89442,22000000.0
2007-10-18 19:48:00,1.89454,1.89457,1.89442,1.89444,18000000.0
2007-10-18 19:49:00,1.89462,1.89462,1.89443,1.89445,27000000.0
2007-10-18 19:50:00,1.89472,1.89486,1.89469,1.89471,23000000.0
2007-10-18 19:51:00,1.89427,1.89427,1.89293,1.89296,25000000.0
2007-10-18 19:52:00,1.89294,1.89294,1.8926,1.8926,15000000.0
2007-10-18 19:53:00,1.89251,1.89278,1.89251,1.89278,21000000.0
2007-10-18 19:54:00,1.89289,1.89289,1.89251,1.89252,9000000.0
2007-10-18 19:55:00,1.89252,1.89257,1.8923,1.89254,30000000.0
2007-10-18 19:56:00,1.89251,1.89251,1.89199,1.89199,20000000.0
2007-10-18 19:57:00,1.89197,1.89214,1.89191,1.89214,12000000.0
2007-10-18 19:58:00,1.89198,1.89221,1.89159,1.89221,13000000.0
2007-10-18 19:59:00,1.89227,1.89227,1.89189,1.89189,31000000.0
2007-10-18 20:00:00,1.89185,1.89211,1.89178,1.89211,23000000.0
2007-10-18 20:01:00,1.89218,1.89227,1.89211,1.89211,13000000.0
2007-10-18 20:02:00,1.89191,1.89225,1.89191,1.89225,20000000.0
2007-10-18 20:03:00,1.89216,1.89216,1.89123,1.89123,18000000.0
2007-10-18 20:04:00,1.89041,1.89041,1.88984,1.88984,27000000.0
2007-10-18 20:05:00,1.89015,1.89104,1.89015,1.89104,23000000.0
2007-10-18 20:06:00,1.89105,1.89105,1.89037,1.89037,13000000.0
2007-10-18 20:07:00,1.89038,1.89116,1.89023,1.89078,29000000.0
2007-10-18 20:08:00,1.89122,1.89153,1.89121,1.89153,15000000.0
2007-10-18 20:09:00,1.89167,1.89194,1.89167,1.89194,17000000.0
2007-10-18 20:10:00,1.89179,1.89186,1.89159,1.89182,8000000.0
2007-10-18 20:11:00,1.89171,1.89248,1.89171,1.89248,10000000.0
2007-10-18 20:12:00,1.89273,1.89321,1.89273,1.8928,15000000.0
2007-10-18 20:13:00,1.89246,1.89253,1.89227,1.89247,17000000.0
2007-10-18 20:14:00,1.89231,1.89253,1.89231,1.89248,15000000.0
2007-10-18 20:15:00,1.89247,1.8927,1.89236,1.8927,10000000.0
2007-10-18 20:16:00,1.89268,1.89285,1.89261,1.89285,22000000.0
2007-10-18 20:17:00,1.89246,1.89305,1.89246,1.89291,7000000.0
2007-10-18 20:18:00,1.89308,1.8933,1.89308,1.89313,24000000.0
2007-10-18 20:19:00,1.89351,1.89362,1.89338,1.8936,9000000.0
2007-10-18 20:20:00,1.89369,1.89387,1.89366,1.89387,14000000.0
2007-10-18 20:21:00,1.89404,1.89419,1.89383,1.89419,7000000.0
2007-10-18 20:22:00,1.8942,1.8942,1.89344,1.89344,12000000.0
2007-10-18 20:23:00,1.89263,1.8929,1.89263,1.89287,8000000.0
2007-10-18 20:24:00,1.89302,1.89319,1.89295,1.893,15000000.0
2007-10-18 20:25:00,1.89289,1.89315,1.89289,1.89302,16000000.0
2007-10-18 20:26:00,1.89314,1.89329,1.89299,1.89322,22000000.0
2007-10-18 20:27:00,1.89322,1.89329,1.89307,1.89307,11000000.0
2007-10-18 20:28:00,1.89295,1.8931,1.8929,1.8931,7000000.0
2007-10-18 20:29:00,1.89306,1.89351,1.89306,1.89323,20000000.0
2007-10-18 20:30:00,1.89368,1.89409,1.89368,1.89407,27000000.0
2007-10-18 20:31:00,1.89409,1.89424,1.89404,1.89424,17000000.0
2007-10-18 20:32:00,1.89473,1.89489,1.89458,1.89458,20000000.0
2007-10-18 20:33:00,1.89481,1.89481,1.89425,1.89439,14000000.0
2007-10-18 20:34:00,1.89454,1.89454,1.89418,1.89433,28000000.0
2007-10-18 20:35:00,1.8942,1.89441,1.89419,1.89422,23000000.0
2007-10-18 20:36:00,1.89443,1.89443,1.89432,1.89438,11000000.0
2007-10-18 20:37:00,1.89391,1.8946,1.89382,1.89401,7000000.0
2007-10-18 20:38:00,1.89417,1.89447,1.89411,1.89447,10000000.0
2007-10-18 20:39:00,1.89421,1.89425,1.89414,1.89414,9000000.0
2007-10-18 20:40:00,1.89406,1.89406,1.89364,1.8937,8000000.0
2007-10-18 20:41:00,1.8937,1.89385,1.89369,1.89385,8000000.0
2007-10-18 20:42:00,1.89398,1.89413,1.89395,1.89396,15000000.0
2007-10-18 20:43:00,1.89416,1.89458,1.89416,1.89458,12000000.0
2007-10-18 20:44:00,1.89466,1.89466,1.89449,1.89449,7000000.0
2007-10-18 20:45:00,1.89439,1.89441,1.89425,1.89441,12000000.0
2007-10-18 20:46:00,1.89464,1.89466,1.89457,1.89461,9000000.0
2007-10-18 20:47:00,1.89438,1.89458,1.8943,1.89443,11000000.0
2007-10-18 20:48:00,1.89487,1.89487,1.89457,1.89457,11000000.0
2007-10-18 20:49:00,1.89443,1.89468,1.89441,1.89468,18000000.0
2007-10-18 20:50:00,1.89463,1.8949,1.89457,1.8949,7000000.0
2007-10-18 20:51:00,1.89488,1.89488,1.89458,1.89463,18000000.0
2007-10-18 20:52:00,1.89461,1.89461,1.89432,1.89432,15000000.0
2007-10-18 20:53:00,1.89403,1.89431,1.89403,1.89418,8000000.0
2007-10-18 20:54:00,1.89405,1.89429,1.89405,1.89427,10000000.0
2007-10-18 20:55:00,1.89428,1.89433,1.89406,1.89433,8000000.0
2007-10-18 20:56:00,1.89447,1.89464,1.89447,1.89449,8000000.0
2007-10-18 20:57:00,1.89439,1.89442,1.89435,1.89436,18000000.0
2007-10-18 20:58:00,1.8941,1.89414,1.89394,1.89414,14000000.0
2007-10-18 20:59:00,1.89388,1.89391,1.8938,1.8938,8000000.0
2007-10-18 21:00:00,1.89378,1.89402,1.89378,1.89402,11000000.0
2007-10-18 21:01:00,1.89407,1.89425,1.89407,1.89425,16000000.0
2007-10-18 21:02:00,1.89418,1.89418,1.89385,1.89387,7000000.0
2007-10-18 21:03:00,1.89356,1.89378,1.89356,1.89377,13000000.0
2007-10-18 21:04:00,1.89382,1.89392,1.89377,1.89388,8000000.0
2007-10-18 21:05:00,1.89394,1.89397,1.8938,1.89382,11000000.0
2007-10-18 21:06:00,1.89386,1.89422,1.89386,1.89422,8000000.0
2007-10-18 21:07:00,1.8942,1.89424,1.89416,1.89418,7000000.0
2007-10-18 21:08:00,1.89407,1.89407,1.89395,1.89401,11000000.0
2007-10-18 21:09:00,1.89434,1.89434,1.89418,1.89418,9000000.0
2007-10-18 21:10:00,1.89364,1.89364,1.89342,1.89342,5000000.0
2007-10-18 21:11:00,1.89334,1.89334,1.89316,1.89316,8000000.0
2007-10-18 21:12:00,1.89348,1.8935,1.89113,1.89295,10000000.0
2007-10-18 21:13:00,1.8929,1.89298,1.89284,1.8929,8000000.0
2007-10-18 21:14:00,1.89317,1.89331,1.89275,1.89275,8000000.0
2007-10-18 21:15:00,1.89261,1.89299,1.8925,1.8925,11000000.0
2007-10-18 21:16:00,1.89252,1.89268,1.89252,1.89267,9000000.0
2007-10-18 21:17:00,1.89276,1.89333,1.89276,1.89333,7000000.0
2007-10-18 21:18:00,1.89332,1.89348,1.89332,1.89348,7000000.0
2007-10-18 21:19:00,1.89388,1.89388,1.89352,1.89352,8000000.0
2007-10-18 21:20:00,1.89326,1.89345,1.89326,1.89345,12000000.0
2007-10-18 21:21:00,1.89318,1.89364,1.89292,1.89364,8000000.0
2007-10-18 21:22:00,1.89358,1.89358,1.89296,1.89328,7000000.0
2007-10-18 21:23:00,1.89372,1.89387,1.89365,1.89387,10000000.0
2007-10-18 21:24:00,1.89389,1.89389,1.8936,1.89374,8000000.0
2007-10-18 21:25:00,1.89378,1.89381,1.89371,1.89381,9000000.0
2007-10-18 21:26:00,1.89391,1.89391,1.89374,1.89384,17000000.0
2007-10-18 21:27:00,1.89404,1.89408,1.89382,1.89396,31000000.0
2007-10-18 21:28:00,1.89403,1.89433,1.89403,1.8941,20000000.0
2007-10-18 21:29:00,1.89392,1.89438,1.89392,1.89438,11000000.0
2007-10-18 21:30:00,1.89386,1.89386,1.89369,1.89369,9000000.0
2007-10-18 21:31:00,1.89386,1.89406,1.89386,1.89389,7000000.0
2007-10-18 21:32:00,1.89421,1.89437,1.89421,1.89427,8000000.0
2007-10-18 21:33:00,1.89422,1.89462,1.89422,1.89462,7000000.0
2007-10-18 21:34:00,1.89434,1.89434,1.89416,1.89416,10000000.0
2007-10-18 21:35:00,1.89408,1.89448,1.89398,1.89448,11000000.0
2007-10-18 21:36:00,1.8944,1.89451,1.89431,1.89434,11000000.0
2007-10-18 21:37:00,1.89425,1.89429,1.89402,1.89404,11000000.0
2007-10-18 21:38:00,1.89408,1.89422,1.89385,1.89385,26000000.0
2007-10-18 21:39:00,1.89373,1.89373,1.89337,1.89337,18000000.0
2007-10-18 21:40:00,1.89348,1.89348,1.89315,1.89317,12000000.0
2007-10-18 21:41:00,1.89259,1.89285,1.89241,1.89285,13000000.0
2007-10-18 21:42:00,1.89287,1.89291,1.89285,1.89287,7000000.0
2007-10-18 21:43:00,1.89318,1.89342,1.89318,1.89331,11000000.0
2007-10-18 21:44:00,1.8932,1.8932,1.89229,1.89229,18000000.0
2007-10-18 21:45:00,1.89227,1.89307,1.89227,1.89307,7000000.0
2007-10-18 21:46:00,1.89336,1.89336,1.89306,1.89306,15000000.0
2007-10-18 21:47:00,1.89282,1.89282,1.89246,1.89246,10000000.0
2007-10-18 21:48:00,1.89271,1.89274,1.89269,1.8927,7000000.0
2007-10-18 21:49:00,1.89301,1.89301,1.89291,1.89291,8000000.0
2007-10-18 21:50:00,1.89313,1.89313,1.89291,1.89291,10000000.0
2007-10-18 21:51:00,1.89257,1.893,1.89257,1.89282,8000000.0
2007-10-18 21:52:00,1.89239,1.89239,1.89195,1.89203,10000000.0
2007-10-18 21:53:00,1.89145,1.89231,1.89145,1.89192,8000000.0
2007-10-18 21:54:00,1.89203,1.89209,1.89189,1.89189,9000000.0
2007-10-18 21:55:00,1.89209,1.89209,1.89193,1.89195,11000000.0
2007-10-18 21:56:00,1.89181,1.89196,1.89169,1.89196,7000000.0
2007-10-18 21:57:00,1.89178,1.8922,1.89178,1.8922,13000000.0
2007-10-18 21:58:00,1.89226,1.8923,1.89208,1.89208,16000000.0
2007-10-18 21:59:00,1.89189,1.89215,1.89183,1.89197,25000000.0
2007-10-18 22:00:00,1.89196,1.89211,1.89196,1.89205,12000000.0
2007-10-18 22:01:00,1.89186,1.89203,1.89186,1.89203,19000000.0
2007-10-18 22:02:00,1.8921,1.89222,1.8921,1.89211,11000000.0
2007-10-18 22:03:00,1.89175,1.89196,1.89175,1.89196,33000000.0
2007-10-18 22:04:00,1.89233,1.89266,1.89226,1.89266,11000000.0
2007-10-18 22:05:00,1.89313,1.89313,1.89289,1.89289,16000000.0
2007-10-18 22:06:00,1.89289,1.89289,1.89215,1.89234,8000000.0
2007-10-18 22:07:00,1.89215,1.89218,1.89214,1.89214,15000000.0
2007-10-18 22:08:00,1.89233,1.89271,1.89233,1.89271,30000000.0
2007-10-18 22:10:00,1.89281,1.89281,1.89249,1.89279,8000000.0
2007-10-18 22:11:00,1.89242,1.89262,1.89239,1.89241,11000000.0
2007-10-18 22:12:00,1.89304,1.89344,1.89304,1.89344,15000000.0
2007-10-18 22:13:00,1.89379,1.89379,1.89356,1.89367,10000000.0
2007-10-18 22:14:00,1.89387,1.89394,1.89334,1.89334,13000000.0
2007-10-18 22:15:00,1.89344,1.89347,1.89295,1.89296,9000000.0
2007-10-18 22:16:00,1.89302,1.8933,1.893,1.89318,8000000.0
2007-10-18 22:17:00,1.89267,1.8927,1.89257,1.8927,16000000.0
2007-10-18 22:18:00,1.89279,1.89279,1.89265,1.89265,9000000.0
2007-10-18 22:19:00,1.89276,1.89283,1.89251,1.89273,9000000.0
2007-10-18 22:20:00,1.89263,1.89289,1.89231,1.89289,7000000.0
2007-10-18 22:21:00,1.89289,1.89354,1.89289,1.89354,11000000.0
2007-10-18 22:22:00,1.89341,1.89341,1.89331,1.89332,11000000.0
2007-10-18 22:23:00,1.89324,1.89324,1.89309,1.89309,15000000.0
2007-10-18 22:24:00,1.89301,1.89316,1.89296,1.89296,10000000.0
2007-10-18 22:25:00,1.89298,1.89298,1.89276,1.89283,8000000.0
2007-10-18 22:26:00,1.89296,1.89303,1.89264,1.89303,10000000.0
2007-10-18 22:27:00,1.89301,1.89304,1.89297,1.89304,10000000.0
2007-10-18 22:28:00,1.89305,1.8931,1.89305,1.89305,8000000.0
2007-10-18 22:29:00,1.89324,1.89324,1.8931,1.89313,7000000.0
2007-10-18 22:30:00,1.89312,1.89314,1.8931,1.89312,11000000.0
2007-10-18 22:31:00,1.89318,1.89324,1.89312,1.8932,22000000.0
2007-10-18 22:32:00,1.8929,1.89304,1.89274,1.89304,7000000.0
2007-10-18 22:33:00,1.89299,1.89304,1.89268,1.8927,38000000.0
2007-10-18 22:34:00,1.8926,1.89269,1.8924,1.89265,47000000.0
2007-10-18 22:35:00,1.89224,1.89266,1.89215,1.89217,27000000.0
2007-10-18 22:36:00,1.89276,1.8931,1.89276,1.8931,7000000.0
2007-10-18 22:37:00,1.8929,1.89307,1.8929,1.89307,28000000.0
2007-10-18 22:38:00,1.89322,1.89366,1.89322,1.89366,6000000.0
2007-10-18 22:39:00,1.89367,1.89372,1.89358,1.89358,11000000.0
2007-10-18 22:40:00,1.89364,1.89364,1.8935,1.89363,9000000.0
2007-10-18 22:41:00,1.89368,1.8938,1.89364,1.89376,16000000.0
2007-10-18 22:42:00,1.8938,1.89382,1.8936,1.8936,9000000.0
2007-10-18 22:43:00,1.89412,1.89428,1.89412,1.89422,11000000.0
2007-10-18 22:44:00,1.89426,1.89436,1.89426,1.89433,8000000.0
2007-10-18 22:45:00,1.89461,1.89496,1.89461,1.89496,12000000.0
2007-10-18 22:46:00,1.895,1.89525,1.89493,1.89494,9000000.0
2007-10-18 22:47:00,1.89483,1.89483,1.89462,1.89462,16000000.0
2007-10-18 22:48:00,1.89463,1.89479,1.89463,1.89477,11000000.0
2007-10-18 22:49:00,1.8948,1.8948,1.89376,1.89407,12000000.0
2007-10-18 22:50:00,1.89388,1.89411,1.8938,1.89411,16000000.0
2007-10-18 22:51:00,1.8942,1.89426,1.89399,1.89399,10000000.0
2007-10-18 22:52:00,1.89445,1.89455,1.89428,1.89428,10000000.0
2007-10-18 22:53:00,1.89375,1.89391,1.89371,1.89376,8000000.0
2007-10-18 22:54:00,1.8938,1.89391,1.89376,1.89385,7000000.0
2007-10-18 22:55:00,1.89357,1.89386,1.89357,1.89379,9000000.0
2007-10-18 22:56:00,1.89389,1.89458,1.89389,1.89458,8000000.0
2007-10-18 22:57:00,1.89444,1.89444,1.89426,1.89441,7000000.0
2007-10-18 22:58:00,1.89481,1.89483,1.8947,1.89473,7000000.0
2007-10-18 22:59:00,1.89444,1.89444,1.89418,1.89418,9000000.0
2007-10-18 23:00:00,1.89403,1.89413,1.89376,1.89413,12000000.0
2007-10-18 23:01:00,1.89407,1.89407,1.89343,1.89355,9000000.0
2007-10-18 23:02:00,1.8936,1.89376,1.89358,1.89376,7000000.0
2007-10-18 23:03:00,1.89379,1.89418,1.89379,1.89418,12000000.0
2007-10-18 23:04:00,1.89427,1.89452,1.89403,1.89424,9000000.0
2007-10-18 23:05:00,1.89401,1.89407,1.89372,1.89407,11000000.0
2007-10-18 23:06:00,1.89395,1.89406,1.89393,1.89393,8000000.0
2007-10-18 23:07:00,1.89414,1.89415,1.89403,1.89409,8000000.0
2007-10-18 23:08:00,1.89389,1.89411,1.89374,1.89403,15000000.0
2007-10-18 23:09:00,1.89396,1.89398,1.89317,1.89317,7000000.0
2007-10-18 23:10:00,1.89404,1.89404,1.89256,1.89256,8000000.0
2007-10-18 23:11:00,1.89262,1.89307,1.89262,1.89302,8000000.0
2007-10-18 23:12:00,1.8932,1.8932,1.89295,1.89296,8000000.0
2007-10-18 23:13:00,1.8929,1.89317,1.8929,1.89295,7000000.0
2007-10-18 23:14:00,1.89304,1.89329,1.89304,1.89329,9000000.0
2007-10-18 23:15:00,1.89315,1.89315,1.89276,1.89276,8000000.0
2007-10-18 23:16:00,1.89274,1.89274,1.89257,1.89274,9000000.0
2007-10-18 23:17:00,1.89269,1.89273,1.89267,1.89273,11000000.0
2007-10-18 23:18:00,1.89273,1.89273,1.89247,1.89259,9000000.0
2007-10-18 23:19:00,1.89283,1.89308,1.89276,1.89289,9000000.0
2007-10-18 23:20:00,1.89294,1.89339,1.89294,1.89322,8000000.0
2007-10-18 23:21:00,1.89346,1.89374,1.89346,1.89351,7000000.0
2007-10-18 23:22:00,1.89345,1.89353,1.89319,1.89319,7000000.0
2007-10-18 23:23:00,1.89335,1.89374,1.89335,1.89368,7000000.0
2007-10-18 23:24:00,1.89361,1.89361,1.89318,1.89318,9000000.0
2007-10-18 23:25:00,1.89327,1.89373,1.89327,1.89373,10000000.0
2007-10-18 23:26:00,1.89367,1.8937,1.89349,1.89363,11000000.0
2007-10-18 23:27:00,1.89336,1.89357,1.89332,1.89357,8000000.0
2007-10-18 23:28:00,1.89349,1.89365,1.89349,1.89362,8000000.0
2007-10-18 23:29:00,1.89374,1.89398,1.89371,1.89398,25000000.0
2007-10-18 23:30:00,1.89446,1.89512,1.89446,1.89506,16000000.0
2007-10-18 23:31:00,1.8952,1.89528,1.89503,1.89503,14000000.0
2007-10-18 23:32:00,1.89486,1.89548,1.89486,1.89534,9000000.0
2007-10-18 23:33:00,1.89573,1.89656,1.89573,1.89636,8000000.0
2007-10-18 23:34:00,1.89621,1.8966,1.89609,1.8966,9000000.0
2007-10-18 23:35:00,1.8973,1.8976,1.8973,1.89741,12000000.0
2007-10-18 23:36:00,1.89782,1.89888,1.89782,1.89888,9000000.0
2007-10-18 23:37:00,1.89884,1.89884,1.8983,1.8983,8000000.0
2007-10-18 23:38:00,1.89812,1.89812,1.89726,1.89738,8000000.0
2007-10-18 23:39:00,1.89718,1.89745,1.89698,1.89698,11000000.0
2007-10-18 23:40:00,1.89677,1.89677,1.89568,1.89568,21000000.0
2007-10-18 23:41:00,1.89584,1.89601,1.89584,1.89585,8000000.0
2007-10-18 23:42:00,1.89575,1.89577,1.89566,1.89566,19000000.0
2007-10-18 23:43:00,1.89574,1.89604,1.89574,1.89604,8000000.0
2007-10-18 23:44:00,1.89594,1.89603,1.89579,1.89603,8000000.0
2007-10-18 23:45:00,1.89633,1.89633,1.89618,1.89618,7000000.0
2007-10-18 23:46:00,1.89645,1.89702,1.89645,1.89702,8000000.0
2007-10-18 23:47:00,1.89738,1.8977,1.89738,1.8977,11000000.0
2007-10-18 23:48:00,1.8975,1.8975,1.89708,1.89708,8000000.0
2007-10-18 23:49:00,1.89664,1.89676,1.89646,1.89646,9000000.0
2007-10-18 23:50:00,1.89632,1.89653,1.89632,1.89635,8000000.0
2007-10-18 23:51:00,1.89629,1.89629,1.89622,1.89623,10000000.0
2007-10-18 23:52:00,1.89604,1.89618,1.89591,1.89618,7000000.0
2007-10-18 23:53:00,1.89621,1.8965,1.89621,1.89636,10000000.0
2007-10-18 23:54:00,1.8963,1.89699,1.8963,1.89673,7000000.0
2007-10-18 23:55:00,1.89678,1.8968,1.89672,1.8968,9000000.0
2007-10-18 23:56:00,1.89648,1.89671,1.89637,1.89665,12000000.0
2007-10-18 23:57:00,1.89683,1.89689,1.8962,1.89689,25000000.0
2007-10-18 23:58:00,1.89686,1.89686,1.89654,1.89654,8000000.0
2007-10-18 23:59:00,1.89697,1.89698,1.89667,1.89698,18000000.0
2007-10-19 00:00:00,1.89697,1.89697,1.89659,1.89684,7000000.0
2007-10-19 00:01:00,1.89691,1.89691,1.89677,1.8969,8000000.0
2007-10-19 00:02:00,1.89656,1.89656,1.8956,1.8956,9000000.0
2007-10-19 00:03:00,1.89539,1.89568,1.89539,1.89568,12000000.0
2007-10-19 00:04:00,1.89585,1.89588,1.8955,1.89588,10000000.0
2007-10-19 00:05:00,1.89631,1.89631,1.89581,1.89607,9000000.0
2007-10-19 00:06:00,1.89565,1.89587,1.89565,1.89577,8000000.0
2007-10-19 00:07:00,1.8961,1.89661,1.8961,1.89661,9000000.0
2007-10-19 00:08:00,1.89631,1.89631,1.89603,1.89611,8000000.0
2007-10-19 00:09:00,1.89561,1.89561,1.8937,1.89442,9000000.0
2007-10-19 00:10:00,1.89413,1.89437,1.8941,1.89411,23000000.0
2007-10-19 00:11:00,1.89334,1.8946,1.89334,1.8946,11000000.0
2007-10-19 00:12:00,1.89491,1.89554,1.89491,1.89536,9000000.0
2007-10-19 00:13:00,1.89545,1.89562,1.89541,1.89546,8000000.0
2007-10-19 00:14:00,1.89539,1.89616,1.89539,1.89613,7000000.0
2007-10-19 00:15:00,1.89542,1.89552,1.89516,1.89516,7000000.0
2007-10-19 00:16:00,1.89524,1.89543,1.89524,1.89538,9000000.0
2007-10-19 00:17:00,1.89536,1.89554,1.8952,1.89554,7000000.0
2007-10-19 00:18:00,1.8954,1.89544,1.89509,1.89509,8000000.0
2007-10-19 00:19:00,1.89532,1.89538,1.89514,1.89538,11000000.0
2007-10-19 00:20:00,1.89536,1.8956,1.89536,1.8956,9000000.0
2007-10-19 00:21:00,1.89591,1.89613,1.89591,1.89613,8000000.0
2007-10-19 00:22:00,1.89599,1.89604,1.8957,1.89576,8000000.0
2007-10-19 00:23:00,1.89592,1.89595,1.8958,1.89595,7000000.0
2007-10-19 00:24:00,1.89592,1.89644,1.89592,1.89626,8000000.0
2007-10-19 00:25:00,1.89637,1.89653,1.89637,1.89653,11000000.0
2007-10-19 00:26:00,1.89671,1.8969,1.89643,1.8969,7000000.0
2007-10-19 00:27:00,1.89666,1.89666,1.8965,1.89663,10000000.0
2007-10-19 00:28:00,1.89638,1.89638,1.8958,1.8958,8000000.0
2007-10-19 00:29:00,1.89556,1.89598,1.89556,1.89564,10000000.0
2007-10-19 00:30:00,1.89569,1.89601,1.89569,1.89588,7000000.0
2007-10-19 00:31:00,1.89587,1.89602,1.89583,1.89602,7000000.0
2007-10-19 00:32:00,1.89592,1.89606,1.89578,1.89606,7000000.0
2007-10-19 00:33:00,1.89611,1.89611,1.89505,1.89506,9000000.0
2007-10-19 00:34:00,1.89508,1.89508,1.89477,1.89489,23000000.0
2007-10-19 00:35:00,1.89494,1.89499,1.89423,1.89423,7000000.0
2007-10-19 00:36:00,1.89443,1.89482,1.89443,1.89464,9000000.0
2007-10-19 00:37:00,1.89305,1.89507,1.89305,1.89493,8000000.0
2007-10-19 00:38:00,1.89498,1.89498,1.89469,1.89469,7000000.0
2007-10-19 00:39:00,1.89501,1.8953,1.89501,1.89522,7000000.0
2007-10-19 00:40:00,1.89479,1.89509,1.89479,1.89493,7000000.0
2007-10-19 00:41:00,1.89473,1.89485,1.89473,1.8948,8000000.0
2007-10-19 00:42:00,1.89484,1.89484,1.89458,1.89472,8000000.0
2007-10-19 00:43:00,1.89465,1.89509,1.89461,1.89509,7000000.0
2007-10-19 00:44:00,1.8954,1.89546,1.89491,1.89528,11000000.0
2007-10-19 00:45:00,1.89534,1.89557,1.89528,1.89554,16000000.0
2007-10-19 00:46:00,1.89552,1.89567,1.8955,1.89565,10000000.0
2007-10-19 00:47:00,1.89566,1.89573,1.89556,1.89573,7000000.0
2007-10-19 00:48:00,1.89572,1.89572,1.8955,1.89554,8000000.0
2007-10-19 00:49:00,1.89465,1.89472,1.89451,1.8947,10000000.0
2007-10-19 00:50:00,1.89567,1.8958,1.89565,1.89572,10000000.0
2007-10-19 00:51:00,1.89554,1.89558,1.89551,1.89557,8000000.0
2007-10-19 00:52:00,1.89542,1.89542,1.89518,1.89518,7000000.0
2007-10-19 00:53:00,1.89556,1.89607,1.89543,1.89551,11000000.0
2007-10-19 00:54:00,1.89565,1.89565,1.89542,1.89548,10000000.0
2007-10-19 00:55:00,1.89561,1.89579,1.89561,1.89568,7000000.0
2007-10-19 00:56:00,1.89558,1.89596,1.89555,1.89596,11000000.0
2007-10-19 00:57:00,1.89592,1.89592,1.89514,1.89514,8000000.0
2007-10-19 00:58:00,1.89522,1.89533,1.8952,1.8953,10000000.0
2007-10-19 00:59:00,1.89527,1.89534,1.89527,1.89529,7000000.0
2007-10-19 01:00:00,1.89538,1.89538,1.89521,1.89527,19000000.0
2007-10-19 01:01:00,1.89535,1.8955,1.89514,1.89514,12000000.0
2007-10-19 01:02:00,1.89506,1.89524,1.89495,1.89505,8000000.0
2007-10-19 01:03:00,1.895,1.89538,1.89491,1.89521,7000000.0
2007-10-19 01:04:00,1.8961,1.8961,1.89491,1.89503,8000000.0
2007-10-19 01:05:00,1.89519,1.89519,1.89493,1.89498,7000000.0
2007-10-19 01:06:00,1.89508,1.89521,1.89492,1.89521,8000000.0
2007-10-19 01:07:00,1.8952,1.8952,1.8949,1.89503,10000000.0
2007-10-19 01:08:00,1.8949,1.89501,1.89478,1.895,10000000.0
2007-10-19 01:09:00,1.89515,1.89519,1.89501,1.89511,8000000.0
2007-10-19 01:10:00,1.89508,1.89515,1.89488,1.89506,10000000.0
2007-10-19 01:11:00,1.89497,1.89497,1.89468,1.89489,11000000.0
2007-10-19 01:12:00,1.89503,1.89504,1.895,1.89504,8000000.0
2007-10-19 01:13:00,1.895,1.895,1.89483,1.89492,8000000.0
2007-10-19 01:14:00,1.89495,1.89497,1.8947,1.89497,10000000.0
2007-10-19 01:15:00,1.8953,1.8953,1.8951,1.89529,10000000.0
2007-10-19 01:16:00,1.89524,1.89524,1.89505,1.8951,8000000.0
2007-10-19 01:17:00,1.89541,1.89556,1.89455,1.89455,11000000.0
2007-10-19 01:18:00,1.89551,1.896,1.89551,1.896,10000000.0
2007-10-19 01:19:00,1.89608,1.89608,1.89578,1.89578,11000000.0
2007-10-19 01:20:00,1.89606,1.89606,1.89586,1.89586,13000000.0
2007-10-19 01:21:00,1.89584,1.89597,1.89578,1.89597,7000000.0
2007-10-19 01:22:00,1.89584,1.89587,1.89533,1.89533,7000000.0
2007-10-19 01:23:00,1.8959,1.8959,1.89548,1.89558,8000000.0
2007-10-19 01:24:00,1.89558,1.89599,1.89558,1.89599,7000000.0
2007-10-19 01:25:00,1.89603,1.89603,1.89565,1.89565,9000000.0
2007-10-19 01:26:00,1.89544,1.89544,1.89527,1.89535,14000000.0
2007-10-19 01:27:00,1.89523,1.89523,1.89519,1.8952,15000000.0
2007-10-19 01:28:00,1.89526,1.89535,1.89489,1.89535,9000000.0
2007-10-19 01:29:00,1.8956,1.89565,1.89545,1.89565,10000000.0
2007-10-19 01:30:00,1.89587,1.89587,1.89566,1.89566,10000000.0
2007-10-19 01:31:00,1.89597,1.89634,1.89597,1.89634,7000000.0
2007-10-19 01:32:00,1.89643,1.8967,1.89643,1.8967,18000000.0
2007-10-19 01:33:00,1.89555,1.89558,1.89555,1.89558,20000000.0
2007-10-19 01:34:00,1.89639,1.89639,1.89623,1.89636,16000000.0
2007-10-19 01:35:00,1.89662,1.89668,1.8965,1.89668,8000000.0
2007-10-19 01:36:00,1.89644,1.89665,1.89644,1.89665,9000000.0
2007-10-19 01:37:00,1.89685,1.89689,1.89658,1.89689,7000000.0
2007-10-19 01:38:00,1.89662,1.89679,1.89629,1.89665,12000000.0
2007-10-19 01:39:00,1.89657,1.89657,1.89612,1.89649,12000000.0
2007-10-19 01:40:00,1.89646,1.89668,1.89646,1.89657,7000000.0
2007-10-19 01:41:00,1.89651,1.89651,1.89609,1.89618,11000000.0
2007-10-19 01:42:00,1.89606,1.89612,1.89597,1.89612,7000000.0
2007-10-19 01:43:00,1.89589,1.89598,1.89568,1.89591,8000000.0
2007-10-19 01:44:00,1.89562,1.89566,1.89536,1.89536,7000000.0
2007-10-19 01:45:00,1.89511,1.89534,1.89511,1.89521,7000000.0
2007-10-19 01:46:00,1.89523,1.89535,1.89511,1.89535,7000000.0
2007-10-19 01:47:00,1.89594,1.89619,1.89586,1.89596,14000000.0
2007-10-19 01:48:00,1.89607,1.89619,1.89604,1.89604,7000000.0
2007-10-19 01:49:00,1.89579,1.89579,1.89529,1.89529,8000000.0
2007-10-19 01:50:00,1.89544,1.89586,1.89531,1.89586,10000000.0
2007-10-19 01:51:00,1.896,1.89608,1.8959,1.8959,16000000.0
2007-10-19 01:52:00,1.89572,1.89585,1.89564,1.89585,13000000.0
2007-10-19 01:53:00,1.89611,1.89628,1.89611,1.89628,7000000.0
2007-10-19 01:54:00,1.89603,1.89605,1.89595,1.89602,9000000.0
2007-10-19 01:55:00,1.89602,1.89626,1.89602,1.89626,12000000.0
2007-10-19 01:56:00,1.89633,1.89649,1.89632,1.89649,17000000.0
2007-10-19 01:57:00,1.89608,1.8962,1.89608,1.8962,13000000.0
2007-10-19 01:58:00,1.89682,1.89745,1.89682,1.89745,10000000.0
2007-10-19 01:59:00,1.89748,1.89748,1.8973,1.8973,7000000.0
2007-10-19 02:00:00,1.89715,1.89715,1.89656,1.89656,10000000.0
2007-10-19 02:01:00,1.89648,1.89702,1.89648,1.89699,8000000.0
2007-10-19 02:02:00,1.89676,1.89722,1.8966,1.89722,5000000.0
2007-10-19 02:03:00,1.89806,1.89853,1.89661,1.898,10000000.0
2007-10-19 02:04:00,1.89726,1.89743,1.89717,1.89727,8000000.0
2007-10-19 02:05:00,1.89777,1.89875,1.89777,1.89875,10000000.0
2007-10-19 02:06:00,1.89883,1.89902,1.89797,1.89797,10000000.0
2007-10-19 02:07:00,1.89817,1.89858,1.89817,1.89839,8000000.0
2007-10-19 02:08:00,1.89863,1.89926,1.89863,1.89882,8000000.0
2007-10-19 02:09:00,1.89838,1.89905,1.89838,1.89904,7000000.0
2007-10-19 02:10:00,1.89912,1.89943,1.89912,1.8992,9000000.0
2007-10-19 02:11:00,1.89943,1.89967,1.89943,1.89967,8000000.0
2007-10-19 02:12:00,1.89939,1.89939,1.89863,1.89863,8000000.0
2007-10-19 02:13:00,1.89828,1.89828,1.89787,1.89787,7000000.0
2007-10-19 02:14:00,1.89767,1.89799,1.89767,1.89787,9000000.0
2007-10-19 02:15:00,1.89774,1.8982,1.89774,1.8982,8000000.0
2007-10-19 02:16:00,1.89803,1.89842,1.89803,1.89825,8000000.0
2007-10-19 02:17:00,1.89836,1.8984,1.8982,1.89828,9000000.0
2007-10-19 02:18:00,1.89799,1.89807,1.8977,1.8977,7000000.0
2007-10-19 02:19:00,1.89795,1.89833,1.89783,1.89833,11000000.0
2007-10-19 02:20:00,1.89868,1.89899,1.89868,1.89899,6000000.0
2007-10-19 02:21:00,1.89895,1.89902,1.89869,1.89869,7000000.0
2007-10-19 02:22:00,1.89905,1.89905,1.89884,1.89901,8000000.0
2007-10-19 02:23:00,1.89911,1.89932,1.89889,1.89932,10000000.0
2007-10-19 02:24:00,1.89941,1.89941,1.8991,1.89936,11000000.0
2007-10-19 02:25:00,1.89962,1.90025,1.89943,1.90025,11000000.0
2007-10-19 02:26:00,1.90065,1.90101,1.90065,1.90101,8000000.0
2007-10-19 02:27:00,1.90111,1.90142,1.90109,1.90128,9000000.0
2007-10-19 02:28:00,1.90109,1.90109,1.90101,1.90106,5000000.0
2007-10-19 02:29:00,1.90107,1.90133,1.90097,1.90133,7000000.0
2007-10-19 02:30:00,1.90108,1.90116,1.90097,1.90116,5000000.0
2007-10-19 02:31:00,1.90128,1.9014,1.90128,1.90132,8000000.0
2007-10-19 02:32:00,1.90149,1.90175,1.90146,1.90168,8000000.0
2007-10-19 02:33:00,1.90176,1.90179,1.90161,1.90161,8000000.0
2007-10-19 02:34:00,1.90189,1.90342,1.90189,1.90342,7000000.0
2007-10-19 02:35:00,1.90369,1.90402,1.90369,1.90396,11000000.0
2007-10-19 02:36:00,1.90375,1.904,1.90375,1.90375,7000000.0
2007-10-19 02:37:00,1.9037,1.9037,1.90344,1.90354,7000000.0
2007-10-19 02:38:00,1.90336,1.90364,1.90336,1.90342,7000000.0
2007-10-19 02:39:00,1.9035,1.90373,1.90341,1.90341,8000000.0
2007-10-19 02:40:00,1.90374,1.9042,1.90374,1.90408,7000000.0
2007-10-19 02:41:00,1.90416,1.90416,1.904,1.90405,8000000.0
2007-10-19 02:42:00,1.90411,1.90411,1.90375,1.90375,7000000.0
2007-10-19 02:43:00,1.90334,1.90334,1.90319,1.9032,9000000.0
2007-10-19 02:44:00,1.90311,1.90336,1.90279,1.90279,10000000.0
2007-10-19 02:45:00,1.90277,1.9031,1.90277,1.9031,8000000.0
2007-10-19 02:46:00,1.90304,1.90372,1.90304,1.90372,7000000.0
2007-10-19 02:47:00,1.90409,1.90409,1.90361,1.90361,11000000.0
2007-10-19 02:48:00,1.90312,1.9035,1.90312,1.9035,8000000.0
2007-10-19 02:49:00,1.9038,1.90397,1.90379,1.90394,11000000.0
2007-10-19 02:50:00,1.90384,1.90384,1.90319,1.90319,7000000.0
2007-10-19 02:51:00,1.90271,1.90271,1.90205,1.90216,8000000.0
2007-10-19 02:52:00,1.90235,1.90235,1.90195,1.90204,10000000.0
2007-10-19 02:53:00,1.90198,1.9022,1.90198,1.9022,8000000.0
2007-10-19 02:54:00,1.90221,1.90234,1.90219,1.90234,8000000.0
2007-10-19 02:55:00,1.90195,1.90202,1.90175,1.90187,8000000.0
2007-10-19 02:56:00,1.90194,1.90194,1.90163,1.90178,7000000.0
2007-10-19 02:57:00,1.90183,1.90243,1.90159,1.90243,8000000.0
2007-10-19 02:58:00,1.90251,1.90282,1.90251,1.90276,9000000.0
2007-10-19 02:59:00,1.90256,1.90286,1.90256,1.90286,9000000.0
2007-10-19 03:00:00,1.90283,1.9033,1.90283,1.90303,8000000.0
2007-10-19 03:01:00,1.90289,1.90318,1.90286,1.90318,8000000.0
2007-10-19 03:02:00,1.90312,1.90318,1.90275,1.90296,8000000.0
2007-10-19 03:03:00,1.90304,1.90304,1.90291,1.90291,7000000.0
2007-10-19 03:04:00,1.9027,1.90271,1.90232,1.90269,7000000.0
2007-10-19 03:05:00,1.90213,1.90213,1.9015,1.90187,8000000.0
2007-10-19 03:06:00,1.90262,1.90262,1.90243,1.90243,6000000.0
2007-10-19 03:07:00,1.90252,1.90253,1.90231,1.90231,8000000.0
2007-10-19 03:08:00,1.90256,1.90266,1.90256,1.90263,6000000.0
2007-10-19 03:09:00,1.90254,1.9029,1.90254,1.9029,8000000.0
2007-10-19 03:10:00,1.90303,1.90305,1.90281,1.90281,7000000.0
2007-10-19 03:11:00,1.90407,1.9056,1.90407,1.9056,10000000.0
2007-10-19 03:12:00,1.90694,1.90994,1.90694,1.90994,7000000.0
2007-10-19 03:13:00,1.91183,1.91355,1.91183,1.91355,11000000.0
2007-10-19 03:14:00,1.91667,1.91748,1.91526,1.91526,11000000.0
2007-10-19 03:15:00,1.9141,1.91533,1.91408,1.91533,7000000.0
2007-10-19 03:16:00,1.91487,1.91487,1.9137,1.9137,7000000.0
2007-10-19 03:17:00,1.9134,1.9134,1.91268,1.91316,11000000.0
2007-10-19 03:18:00,1.91245,1.91245,1.91224,1.91239,10000000.0
2007-10-19 03:19:00,1.91225,1.91225,1.91195,1.912,7000000.0
2007-10-19 03:20:00,1.91232,1.91341,1.91232,1.91341,7000000.0
2007-10-19 03:21:00,1.91506,1.91566,1.91506,1.91566,7000000.0
2007-10-19 03:22:00,1.91483,1.91483,1.91333,1.91333,7000000.0
2007-10-19 03:23:00,1.91313,1.91314,1.91278,1.91278,7000000.0
2007-10-19 03:24:00,1.91205,1.9123,1.91007,1.9123,8000000.0
2007-10-19 03:25:00,1.91261,1.91471,1.91261,1.91471,8000000.0
2007-10-19 03:26:00,1.91556,1.91556,1.91387,1.91402,10000000.0
2007-10-19 03:27:00,1.91395,1.91395,1.91358,1.91369,8000000.0
2007-10-19 03:28:00,1.91394,1.91394,1.9129,1.9129,10000000.0
2007-10-19 03:29:00,1.913,1.913,1.91269,1.91276,11000000.0
2007-10-19 03:30:00,1.91299,1.91299,1.9129,1.91298,6000000.0
2007-10-19 03:31:00,1.91298,1.91329,1.91298,1.91327,9000000.0
2007-10-19 03:32:00,1.91325,1.91366,1.91325,1.91366,5000000.0
2007-10-19 03:33:00,1.91375,1.91375,1.9134,1.91366,7000000.0
2007-10-19 03:34:00,1.9137,1.9137,1.91321,1.91321,10000000.0
2007-10-19 03:35:00,1.91301,1.91301,1.91177,1.91177,10000000.0
2007-10-19 03:36:00,1.91082,1.91082,1.90991,1.91008,11000000.0
2007-10-19 03:37:00,1.91027,1.91031,1.91014,1.91029,9000000.0
2007-10-19 03:38:00,1.90872,1.90872,1.89742,1.89742,6000000.0
2007-10-19 03:39:00,1.90928,1.91168,1.90928,1.91145,8000000.0
2007-10-19 03:40:00,1.91043,1.91105,1.91039,1.91105,7000000.0
2007-10-19 03:41:00,1.9113,1.9113,1.91074,1.91128,10000000.0
2007-10-19 03:42:00,1.9112,1.9112,1.91016,1.91016,10000000.0
2007-10-19 03:43:00,1.90983,1.91001,1.90945,1.90945,7000000.0
2007-10-19 03:44:00,1.90959,1.91028,1.90959,1.90961,8000000.0
2007-10-19 03:45:00,1.90963,1.91005,1.90942,1.91005,8000000.0
2007-10-19 03:46:00,1.91072,1.91073,1.91016,1.91016,7000000.0
2007-10-19 03:47:00,1.9099,1.9099,1.90951,1.90951,7000000.0
2007-10-19 03:48:00,1.90957,1.90974,1.90895,1.90897,9000000.0
2007-10-19 03:49:00,1.90881,1.90927,1.90865,1.90927,8000000.0
2007-10-19 03:50:00,1.9093,1.91063,1.9091,1.91063,8000000.0
2007-10-19 03:51:00,1.91184,1.91184,1.91085,1.91098,9000000.0
2007-10-19 03:52:00,1.91056,1.91119,1.91056,1.91119,5000000.0
2007-10-19 03:53:00,1.9115,1.91152,1.91132,1.91144,10000000.0
2007-10-19 03:54:00,1.9119,1.91205,1.91136,1.91136,9000000.0
2007-10-19 03:55:00,1.91167,1.91167,1.9112,1.91127,7000000.0
2007-10-19 03:56:00,1.91121,1.91121,1.9101,1.9101,7000000.0
2007-10-19 03:57:00,1.90986,1.91001,1.90975,1.91001,8000000.0
2007-10-19 03:58:00,1.91005,1.9107,1.91005,1.91053,8000000.0
2007-10-19 03:59:00,1.91048,1.91048,1.91002,1.91002,7000000.0
2007-10-19 04:00:00,1.91012,1.91012,1.90983,1.90994,10000000.0
2007-10-19 04:01:00,1.91018,1.91019,1.90995,1.91,7000000.0
2007-10-19 04:02:00,1.90958,1.90958,1.90833,1.90833,8000000.0
2007-10-19 04:03:00,1.90803,1.90816,1.90799,1.90808,8000000.0
2007-10-19 04:04:00,1.90803,1.90812,1.90782,1.90782,8000000.0
2007-10-19 04:05:00,1.90706,1.90706,1.90518,1.90518,9000000.0
2007-10-19 04:06:00,1.90648,1.90649,1.90577,1.90577,9000000.0
2007-10-19 04:07:00,1.90589,1.90641,1.90589,1.90641,11000000.0
2007-10-19 04:08:00,1.90667,1.90672,1.90646,1.90646,7000000.0
2007-10-19 04:09:00,1.90614,1.90617,1.90604,1.90612,8000000.0
2007-10-19 04:10:00,1.90592,1.90592,1.90542,1.90552,10000000.0
2007-10-19 04:11:00,1.90552,1.90553,1.90479,1.90479,7000000.0
2007-10-19 04:12:00,1.90468,1.90486,1.90434,1.90471,8000000.0
2007-10-19 04:13:00,1.90454,1.90454,1.90408,1.90447,8000000.0
2007-10-19 04:14:00,1.90477,1.90478,1.90464,1.90476,7000000.0
2007-10-19 04:15:00,1.90467,1.90506,1.90463,1.90506,7000000.0
2007-10-19 04:16:00,1.90548,1.90614,1.90548,1.90614,7000000.0
2007-10-19 04:17:00,1.90615,1.90615,1.90553,1.90604,7000000.0
2007-10-19 04:18:00,1.90652,1.90652,1.90602,1.90602,8000000.0
2007-10-19 04:19:00,1.90577,1.90624,1.9055,1.90624,7000000.0
2007-10-19 04:20:00,1.90636,1.90663,1.90629,1.90646,10000000.0
2007-10-19 04:21:00,1.90672,1.90738,1.90672,1.90725,8000000.0
2007-10-19 04:22:00,1.90726,1.90726,1.90671,1.90683,9000000.0
2007-10-19 04:23:00,1.90707,1.90707,1.90665,1.90665,7000000.0
2007-10-19 04:24:00,1.90682,1.90719,1.90682,1.90688,9000000.0
2007-10-19 04:25:00,1.90704,1.9072,1.90704,1.90714,11000000.0
2007-10-19 04:26:00,1.90711,1.90727,1.90673,1.90673,7000000.0
2007-10-19 04:27:00,1.90706,1.9074,1.90706,1.9074,8000000.0
2007-10-19 04:28:00,1.90736,1.90743,1.90699,1.90743,7000000.0
2007-10-19 04:29:00,1.90725,1.90753,1.90725,1.90753,8000000.0
2007-10-19 04:30:00,1.9077,1.90809,1.9075,1.90809,9000000.0
2007-10-19 04:31:00,1.90855,1.90904,1.90852,1.90857,10000000.0
2007-10-19 04:32:00,1.90842,1.90874,1.90824,1.90874,9000000.0
2007-10-19 04:33:00,1.90873,1.90873,1.90855,1.90855,8000000.0
2007-10-19 04:34:00,1.90824,1.90824,1.9077,1.90774,7000000.0
2007-10-19 04:35:00,1.90811,1.90811,1.90692,1.90692,7000000.0
2007-10-19 04:36:00,1.90682,1.90687,1.90653,1.90687,8000000.0
2007-10-19 04:37:00,1.90683,1.90686,1.90646,1.90646,11000000.0
2007-10-19 04:38:00,1.90699,1.90708,1.90692,1.90695,9000000.0
2007-10-19 04:39:00,1.90708,1.90763,1.90708,1.90761,9000000.0
2007-10-19 04:40:00,1.90745,1.90749,1.90736,1.90743,7000000.0
2007-10-19 04:41:00,1.90722,1.90727,1.90676,1.90676,8000000.0
2007-10-19 04:42:00,1.90651,1.90651,1.90575,1.90575,7000000.0
2007-10-19 04:43:00,1.90561,1.90574,1.90535,1.90543,11000000.0
2007-10-19 04:44:00,1.90582,1.90596,1.90551,1.90596,9000000.0
2007-10-19 04:45:00,1.90641,1.90701,1.90641,1.90672,11000000.0
2007-10-19 04:46:00,1.90711,1.90711,1.90631,1.90631,7000000.0
2007-10-19 04:47:00,1.90632,1.90644,1.90625,1.90644,7000000.0
2007-10-19 04:48:00,1.90657,1.90666,1.90638,1.90638,7000000.0
2007-10-19 04:49:00,1.90661,1.90711,1.90661,1.90711,11000000.0
2007-10-19 04:50:00,1.90722,1.90733,1.90705,1.90708,9000000.0
2007-10-19 04:51:00,1.907,1.907,1.90679,1.90684,7000000.0
2007-10-19 04:52:00,1.90684,1.90684,1.90665,1.90676,10000000.0
2007-10-19 04:53:00,1.90665,1.90672,1.90629,1.90629,9000000.0
2007-10-19 04:54:00,1.90586,1.90586,1.90541,1.90575,7000000.0
2007-10-19 04:55:00,1.90631,1.90645,1.90621,1.90634,8000000.0
2007-10-19 04:56:00,1.90627,1.90641,1.90627,1.90641,7000000.0
2007-10-19 04:57:00,1.90631,1.90649,1.90588,1.90588,8000000.0
2007-10-19 04:58:00,1.90628,1.90628,1.90598,1.90598,8000000.0
2007-10-19 04:59:00,1.90623,1.90756,1.90611,1.90756,8000000.0
2007-10-19 05:00:00,1.90766,1.90779,1.90753,1.90753,7000000.0
2007-10-19 05:01:00,1.90743,1.90791,1.90743,1.90775,7000000.0
2007-10-19 05:02:00,1.90805,1.90806,1.90778,1.90806,7000000.0
2007-10-19 05:03:00,1.90781,1.90782,1.90764,1.90782,7000000.0
2007-10-19 05:04:00,1.90766,1.90766,1.9066,1.9066,7000000.0
2007-10-19 05:05:00,1.90627,1.90657,1.90627,1.90657,8000000.0
2007-10-19 05:06:00,1.90629,1.90678,1.90629,1.90678,7000000.0
2007-10-19 05:07:00,1.90692,1.90692,1.90661,1.90683,8000000.0
2007-10-19 05:08:00,1.90706,1.90706,1.90682,1.90684,10000000.0
2007-10-19 05:09:00,1.90694,1.90709,1.90688,1.90692,7000000.0
2007-10-19 05:10:00,1.90707,1.90707,1.90674,1.90674,7000000.0
2007-10-19 05:11:00,1.90687,1.9071,1.90684,1.90689,8000000.0
2007-10-19 05:12:00,1.90688,1.90713,1.90688,1.90688,11000000.0
2007-10-19 05:13:00,1.90688,1.90708,1.90684,1.90688,8000000.0
2007-10-19 05:14:00,1.90679,1.90723,1.90679,1.90723,11000000.0
2007-10-19 05:15:00,1.90707,1.90739,1.90707,1.90733,11000000.0
2007-10-19 05:16:00,1.90726,1.90746,1.90724,1.90724,9000000.0
2007-10-19 05:17:00,1.90741,1.9077,1.90734,1.9077,8000000.0
2007-10-19 05:18:00,1.90791,1.90791,1.90775,1.90775,8000000.0
2007-10-19 05:19:00,1.90791,1.90791,1.90749,1.90756,7000000.0
2007-10-19 05:20:00,1.9074,1.9074,1.90702,1.90702,10000000.0
2007-10-19 05:21:00,1.90741,1.90747,1.90738,1.90743,8000000.0
2007-10-19 05:22:00,1.90721,1.90723,1.9071,1.90716,7000000.0
2007-10-19 05:23:00,1.90742,1.90742,1.90715,1.90726,10000000.0
2007-10-19 05:24:00,1.90741,1.90752,1.90725,1.90747,8000000.0
2007-10-19 05:25:00,1.90683,1.90683,1.90604,1.90604,7000000.0
2007-10-19 05:26:00,1.90605,1.90605,1.90571,1.9058,7000000.0
2007-10-19 05:27:00,1.90572,1.9059,1.90572,1.90585,8000000.0
2007-10-19 05:28:00,1.90634,1.90672,1.90634,1.90665,9000000.0
2007-10-19 05:29:00,1.90692,1.90694,1.9066,1.9067,7000000.0
2007-10-19 05:30:00,1.90625,1.90625,1.90599,1.90619,9000000.0
2007-10-19 05:31:00,1.90613,1.90654,1.9059,1.90654,8000000.0
2007-10-19 05:32:00,1.90646,1.90646,1.90629,1.90634,6000000.0
2007-10-19 05:33:00,1.90623,1.90647,1.90618,1.90637,9000000.0
2007-10-19 05:34:00,1.90666,1.90683,1.90644,1.90683,8000000.0
2007-10-19 05:35:00,1.90724,1.90814,1.90724,1.90772,7000000.0
2007-10-19 05:36:00,1.90764,1.90764,1.90734,1.90752,9000000.0
2007-10-19 05:37:00,1.90756,1.90781,1.90756,1.90779,7000000.0
2007-10-19 05:38:00,1.9077,1.90787,1.90747,1.90782,9000000.0
2007-10-19 05:39:00,1.90779,1.90782,1.90774,1.9078,7000000.0
2007-10-19 05:40:00,1.9077,1.90777,1.90755,1.90755,8000000.0
2007-10-19 05:41:00,1.90714,1.90714,1.9069,1.9071,8000000.0
2007-10-19 05:42:00,1.9071,1.9071,1.90688,1.90694,7000000.0
2007-10-19 05:43:00,1.90689,1.90777,1.90678,1.90777,9000000.0
2007-10-19 05:44:00,1.90855,1.90903,1.90808,1.90903,8000000.0
2007-10-19 05:45:00,1.90846,1.90893,1.90846,1.90893,11000000.0
2007-10-19 05:46:00,1.90896,1.90896,1.90854,1.90864,8000000.0
2007-10-19 05:47:00,1.90907,1.90911,1.90902,1.90902,8000000.0
2007-10-19 05:48:00,1.90894,1.90902,1.90888,1.90888,7000000.0
2007-10-19 05:49:00,1.90878,1.90885,1.90864,1.90877,8000000.0
2007-10-19 05:50:00,1.90848,1.90848,1.9072,1.9072,9000000.0
2007-10-19 05:51:00,1.90714,1.90766,1.90714,1.90766,8000000.0
2007-10-19 05:52:00,1.9076,1.90767,1.9075,1.90762,8000000.0
2007-10-19 05:53:00,1.90757,1.90763,1.90754,1.90762,7000000.0
2007-10-19 05:54:00,1.9076,1.90774,1.90728,1.90728,10000000.0
2007-10-19 05:55:00,1.90708,1.90788,1.90708,1.90783,8000000.0
2007-10-19 05:56:00,1.90772,1.90786,1.90761,1.90767,7000000.0
2007-10-19 05:57:00,1.9074,1.90751,1.90712,1.90751,8000000.0
2007-10-19 05:58:00,1.9073,1.90769,1.90719,1.90769,9000000.0
2007-10-19 05:59:00,1.90703,1.90712,1.90672,1.90712,10000000.0
2007-10-19 06:00:00,1.9069,1.90771,1.9069,1.90771,8000000.0
2007-10-19 06:01:00,1.90907,1.90976,1.90907,1.90968,7000000.0
2007-10-19 06:02:00,1.9101,1.91167,1.9101,1.91167,7000000.0
2007-10-19 06:03:00,1.91182,1.91297,1.91161,1.91297,8000000.0
2007-10-19 06:04:00,1.91315,1.91315,1.91173,1.91173,7000000.0
2007-10-19 06:05:00,1.91118,1.91134,1.91115,1.91134,7000000.0
2007-10-19 06:06:00,1.91123,1.91154,1.91123,1.91145,7000000.0
2007-10-19 06:07:00,1.91142,1.91142,1.91122,1.91122,7000000.0
2007-10-19 06:08:00,1.91119,1.91145,1.91118,1.91145,7000000.0
2007-10-19 06:09:00,1.9114,1.9114,1.9112,1.91126,8000000.0
2007-10-19 06:10:00,1.91125,1.91126,1.91113,1.91123,8000000.0
2007-10-19 06:11:00,1.91088,1.91088,1.90982,1.90984,8000000.0
2007-10-19 06:12:00,1.90962,1.90988,1.90962,1.90981,8000000.0
2007-10-19 06:13:00,1.90971,1.90971,1.90863,1.90863,8000000.0
2007-10-19 06:14:00,1.90871,1.90884,1.90826,1.90826,10000000.0
2007-10-19 06:15:00,1.90814,1.9083,1.90793,1.9082,8000000.0
2007-10-19 06:16:00,1.90805,1.90807,1.90769,1.90806,9000000.0
2007-10-19 06:17:00,1.90815,1.90825,1.90811,1.90811,7000000.0
2007-10-19 06:18:00,1.90812,1.90825,1.9081,1.90812,9000000.0
2007-10-19 06:19:00,1.90771,1.90795,1.90753,1.90795,7000000.0
2007-10-19 06:20:00,1.90849,1.91011,1.90849,1.91011,9000000.0
2007-10-19 06:21:00,1.91017,1.91017,1.90949,1.90958,8000000.0
2007-10-19 06:22:00,1.90966,1.90979,1.90957,1.90979,8000000.0
2007-10-19 06:23:00,1.90989,1.91006,1.90981,1.90991,8000000.0
2007-10-19 06:24:00,1.90988,1.91,1.90981,1.90986,11000000.0
2007-10-19 06:25:00,1.90992,1.90998,1.90979,1.9099,11000000.0
2007-10-19 06:26:00,1.90995,1.91019,1.90987,1.9099,11000000.0
2007-10-19 06:27:00,1.90979,1.90991,1.90979,1.90985,7000000.0
2007-10-19 06:28:00,1.90989,1.90989,1.90955,1.90962,8000000.0
2007-10-19 06:29:00,1.90978,1.90978,1.90955,1.90955,8000000.0
2007-10-19 06:30:00,1.90974,1.90974,1.90833,1.90833,8000000.0
2007-10-19 06:31:00,1.90812,1.90813,1.90791,1.90813,7000000.0
2007-10-19 06:32:00,1.90812,1.90812,1.90799,1.90806,7000000.0
2007-10-19 06:33:00,1.90794,1.90794,1.90756,1.90756,7000000.0
2007-10-19 06:34:00,1.90748,1.90748,1.9073,1.90735,7000000.0
2007-10-19 06:35:00,1.90724,1.90724,1.90706,1.90722,11000000.0
2007-10-19 06:36:00,1.90766,1.90798,1.90742,1.90798,7000000.0
2007-10-19 06:37:00,1.90771,1.90844,1.90771,1.90844,10000000.0
2007-10-19 06:38:00,1.90897,1.90897,1.9086,1.9086,10000000.0
2007-10-19 06:39:00,1.90846,1.90863,1.90841,1.90853,11000000.0
2007-10-19 06:40:00,1.90863,1.90863,1.90834,1.90834,9000000.0
2007-10-19 06:41:00,1.90852,1.90852,1.90825,1.90825,7000000.0
2007-10-19 06:42:00,1.90836,1.90836,1.90787,1.9079,11000000.0
2007-10-19 06:43:00,1.90759,1.90778,1.90751,1.90759,7000000.0
2007-10-19 06:44:00,1.9077,1.90794,1.90769,1.90794,8000000.0
2007-10-19 06:45:00,1.90796,1.90796,1.90772,1.90772,8000000.0
2007-10-19 06:46:00,1.9076,1.9077,1.90739,1.90753,10000000.0
2007-10-19 06:47:00,1.9074,1.90748,1.90732,1.90732,8000000.0
2007-10-19 06:48:00,1.90736,1.90736,1.90717,1.90723,7000000.0
2007-10-19 06:49:00,1.90729,1.90764,1.90729,1.90764,8000000.0
2007-10-19 06:50:00,1.90756,1.90777,1.90756,1.90769,10000000.0
2007-10-19 06:51:00,1.90781,1.90809,1.90781,1.90809,10000000.0
2007-10-19 06:52:00,1.90814,1.90815,1.90799,1.90815,8000000.0
2007-10-19 06:53:00,1.90813,1.90829,1.90793,1.90793,8000000.0
2007-10-19 06:54:00,1.90794,1.90807,1.90785,1.90785,7000000.0
2007-10-19 06:55:00,1.9081,1.90846,1.90796,1.90823,7000000.0
2007-10-19 06:56:00,1.90812,1.90814,1.90797,1.90807,8000000.0
2007-10-19 06:57:00,1.90798,1.90814,1.90795,1.90795,7000000.0
2007-10-19 06:58:00,1.90852,1.90867,1.90845,1.90867,7000000.0
2007-10-19 06:59:00,1.90867,1.90867,1.90838,1.90852,7000000.0
2007-10-19 07:00:00,1.90864,1.90864,1.90834,1.90834,7000000.0
2007-10-19 07:01:00,1.90846,1.90862,1.90841,1.90862,7000000.0
2007-10-19 07:02:00,1.9089,1.90891,1.9084,1.90847,9000000.0
2007-10-19 07:03:00,1.90853,1.90861,1.90848,1.90856,7000000.0
2007-10-19 07:04:00,1.90861,1.90884,1.90859,1.90859,8000000.0
2007-10-19 07:05:00,1.90854,1.90876,1.90853,1.90876,11000000.0
2007-10-19 07:06:00,1.90869,1.90904,1.90869,1.90904,11000000.0
2007-10-19 07:07:00,1.90905,1.90919,1.90887,1.90919,11000000.0
2007-10-19 07:08:00,1.90935,1.90935,1.90855,1.90888,9000000.0
2007-10-19 07:09:00,1.90885,1.90885,1.90807,1.90847,8000000.0
2007-10-19 07:10:00,1.90836,1.90842,1.90817,1.90817,7000000.0
2007-10-19 07:11:00,1.90812,1.90812,1.9076,1.90786,10000000.0
2007-10-19 07:12:00,1.90854,1.90867,1.90852,1.90852,7000000.0
2007-10-19 07:13:00,1.90836,1.90844,1.90831,1.90842,8000000.0
2007-10-19 07:14:00,1.90859,1.90939,1.90859,1.90939,7000000.0
2007-10-19 07:15:00,1.90952,1.9096,1.9091,1.9096,10000000.0
2007-10-19 07:16:00,1.91062,1.9108,1.91036,1.91058,8000000.0
2007-10-19 07:17:00,1.91034,1.91065,1.91027,1.91065,11000000.0
2007-10-19 07:18:00,1.91068,1.91071,1.91013,1.91013,8000000.0
2007-10-19 07:19:00,1.91005,1.9101,1.90995,1.91001,8000000.0
2007-10-19 07:20:00,1.90986,1.90986,1.90886,1.90887,9000000.0
2007-10-19 07:21:00,1.90851,1.90905,1.90851,1.90905,10000000.0
2007-10-19 07:22:00,1.90931,1.90931,1.90891,1.90905,11000000.0
2007-10-19 07:23:00,1.90898,1.90898,1.90875,1.90875,7000000.0
2007-10-19 07:24:00,1.90907,1.90911,1.90882,1.90882,9000000.0
2007-10-19 07:25:00,1.90879,1.90879,1.90826,1.90836,8000000.0
2007-10-19 07:26:00,1.90836,1.909,1.90836,1.909,7000000.0
2007-10-19 07:27:00,1.90854,1.90883,1.90836,1.90883,7000000.0
2007-10-19 07:28:00,1.90929,1.90929,1.90826,1.90826,7000000.0
2007-10-19 07:29:00,1.90794,1.90823,1.90794,1.90823,8000000.0
2007-10-19 07:30:00,1.90823,1.9089,1.90823,1.9089,8000000.0
2007-10-19 07:31:00,1.90918,1.90944,1.909,1.90911,7000000.0
2007-10-19 07:32:00,1.9094,1.90968,1.90908,1.90968,9000000.0
2007-10-19 07:33:00,1.91021,1.91123,1.91021,1.91123,8000000.0
2007-10-19 07:34:00,1.91169,1.91169,1.91143,1.91143,11000000.0
2007-10-19 07:35:00,1.91152,1.91155,1.91143,1.91143,8000000.0
2007-10-19 07:36:00,1.9114,1.91209,1.9114,1.91209,7000000.0
2007-10-19 07:37:00,1.91143,1.91143,1.9111,1.91141,7000000.0
2007-10-19 07:38:00,1.91133,1.91133,1.91071,1.91108,11000000.0
2007-10-19 07:39:00,1.91108,1.9111,1.91097,1.91099,7000000.0
2007-10-19 07:40:00,1.91087,1.91089,1.91043,1.91043,8000000.0
2007-10-19 07:41:00,1.91077,1.91107,1.91077,1.91084,9000000.0
2007-10-19 07:42:00,1.91143,1.91187,1.91143,1.91182,11000000.0
2007-10-19 07:43:00,1.91191,1.91208,1.91165,1.91168,7000000.0
2007-10-19 07:44:00,1.91181,1.91194,1.9118,1.91193,7000000.0
2007-10-19 07:45:00,1.91201,1.91348,1.91201,1.91348,7000000.0
2007-10-19 07:46:00,1.9139,1.91599,1.9139,1.91599,10000000.0
2007-10-19 07:47:00,1.91555,1.91631,1.91555,1.91631,7000000.0
2007-10-19 07:48:00,1.91503,1.91503,1.91412,1.91418,8000000.0
2007-10-19 07:49:00,1.91287,1.91287,1.91176,1.91176,8000000.0
2007-10-19 07:50:00,1.91113,1.91191,1.91113,1.91178,7000000.0
2007-10-19 07:51:00,1.9117,1.9117,1.91125,1.91165,8000000.0
2007-10-19 07:52:00,1.91203,1.91203,1.91121,1.91121,10000000.0
2007-10-19 07:53:00,1.9105,1.91157,1.9105,1.91157,11000000.0
2007-10-19 07:54:00,1.91142,1.91142,1.91073,1.91089,9000000.0
2007-10-19 07:55:00,1.91165,1.91215,1.91165,1.91171,9000000.0
2007-10-19 07:56:00,1.9112,1.91168,1.91093,1.91166,9000000.0
2007-10-19 07:57:00,1.91214,1.91228,1.91204,1.91219,7000000.0
2007-10-19 07:58:00,1.91194,1.91194,1.9116,1.9116,7000000.0
2007-10-19 07:59:00,1.9109,1.9109,1.90972,1.90972,7000000.0
2007-10-19 08:00:00,1.90888,1.90958,1.90888,1.90957,8000000.0
2007-10-19 08:01:00,1.90919,1.90919,1.90844,1.90868,10000000.0
2007-10-19 08:02:00,1.90835,1.90835,1.90738,1.90738,7000000.0
2007-10-19 08:03:00,1.90784,1.90807,1.9078,1.90807,8000000.0
2007-10-19 08:04:00,1.90759,1.90772,1.90724,1.90724,8000000.0
2007-10-19 08:05:00,1.90709,1.90876,1.90692,1.90876,8000000.0
2007-10-19 08:06:00,1.90864,1.90864,1.90816,1.90818,7000000.0
2007-10-19 08:07:00,1.90814,1.90814,1.90795,1.90807,7000000.0
2007-10-19 08:08:00,1.90811,1.90811,1.90794,1.90799,7000000.0
2007-10-19 08:09:00,1.90794,1.90794,1.90772,1.90775,7000000.0
2007-10-19 08:10:00,1.90794,1.90836,1.90794,1.90836,7000000.0
2007-10-19 08:11:00,1.90768,1.90787,1.90746,1.90774,8000000.0
2007-10-19 08:12:00,1.90728,1.90731,1.90714,1.90719,9000000.0
2007-10-19 08:13:00,1.90726,1.90745,1.90715,1.90715,7000000.0
2007-10-19 08:14:00,1.90745,1.90822,1.90745,1.90822,9000000.0
2007-10-19 08:15:00,1.9088,1.90985,1.9088,1.90985,8000000.0
2007-10-19 08:16:00,1.90907,1.90907,1.90855,1.9086,11000000.0
2007-10-19 08:17:00,1.90854,1.90913,1.90854,1.9091,7000000.0
2007-10-19 08:18:00,1.90903,1.90903,1.90846,1.90846,9000000.0
2007-10-19 08:19:00,1.90796,1.90861,1.90796,1.90861,7000000.0
2007-10-19 08:20:00,1.90829,1.90869,1.90829,1.90865,8000000.0
2007-10-19 08:21:00,1.90872,1.90933,1.90872,1.90911,8000000.0
2007-10-19 08:22:00,1.9093,1.90954,1.90926,1.90953,8000000.0
2007-10-19 08:23:00,1.90963,1.91071,1.90963,1.91071,7000000.0
2007-10-19 08:24:00,1.91118,1.91118,1.91103,1.91109,7000000.0
2007-10-19 08:25:00,1.91102,1.91108,1.91093,1.91108,8000000.0
2007-10-19 08:26:00,1.91124,1.91144,1.9111,1.9111,7000000.0
2007-10-19 08:27:00,1.9114,1.91318,1.9113,1.91318,10000000.0
2007-10-19 08:28:00,1.91316,1.91316,1.91263,1.91289,7000000.0
2007-10-19 08:29:00,1.91327,1.91419,1.91327,1.91419,10000000.0
2007-10-19 08:30:00,1.91565,1.91572,1.91509,1.91509,7000000.0
2007-10-19 08:31:00,1.91528,1.9153,1.91503,1.91505,10000000.0
2007-10-19 08:32:00,1.91479,1.91479,1.91405,1.91405,8000000.0
2007-10-19 08:33:00,1.91409,1.91409,1.913,1.913,7000000.0
2007-10-19 08:34:00,1.91253,1.91269,1.91209,1.91209,9000000.0
2007-10-19 08:35:00,1.91216,1.91219,1.9115,1.91151,9000000.0
2007-10-19 08:36:00,1.91207,1.91241,1.91201,1.91236,8000000.0
2007-10-19 08:37:00,1.91297,1.91349,1.91276,1.91349,9000000.0
2007-10-19 08:38:00,1.91342,1.91342,1.91322,1.91323,10000000.0
2007-10-19 08:39:00,1.91263,1.91263,1.91227,1.91241,11000000.0
2007-10-19 08:40:00,1.91288,1.91349,1.91277,1.91349,8000000.0
2007-10-19 08:41:00,1.91342,1.91371,1.91334,1.91334,11000000.0
2007-10-19 08:42:00,1.9132,1.9132,1.91287,1.91287,10000000.0
2007-10-19 08:43:00,1.91225,1.91225,1.91156,1.91156,8000000.0
2007-10-19 08:44:00,1.91136,1.91188,1.91136,1.91169,10000000.0
2007-10-19 08:45:00,1.91141,1.91142,1.91093,1.91093,8000000.0
2007-10-19 08:46:00,1.91068,1.91071,1.90931,1.91071,8000000.0
2007-10-19 08:47:00,1.91065,1.91083,1.91054,1.91078,7000000.0
2007-10-19 08:48:00,1.91141,1.91241,1.91141,1.91241,10000000.0
2007-10-19 08:49:00,1.91259,1.91302,1.91182,1.91182,11000000.0
2007-10-19 08:50:00,1.91231,1.91304,1.91231,1.91304,7000000.0
2007-10-19 08:51:00,1.91285,1.91285,1.91182,1.91182,8000000.0
2007-10-19 08:52:00,1.91188,1.91231,1.91188,1.91231,9000000.0
2007-10-19 08:53:00,1.91213,1.91235,1.91177,1.91226,8000000.0
2007-10-19 08:54:00,1.91202,1.91208,1.91166,1.91174,8000000.0
2007-10-19 08:55:00,1.91161,1.91161,1.91106,1.91106,8000000.0
2007-10-19 08:56:00,1.91069,1.91086,1.91069,1.91071,7000000.0
2007-10-19 08:57:00,1.91055,1.91081,1.91055,1.91081,8000000.0
2007-10-19 08:58:00,1.9109,1.91109,1.91064,1.91109,7000000.0
2007-10-19 08:59:00,1.91115,1.91132,1.91115,1.91116,7000000.0
2007-10-19 09:00:00,1.91125,1.91157,1.91125,1.91157,8000000.0
2007-10-19 09:01:00,1.91201,1.91318,1.91201,1.91318,9000000.0
2007-10-19 09:02:00,1.9131,1.91311,1.91303,1.91303,10000000.0
2007-10-19 09:03:00,1.91223,1.91234,1.91179,1.91179,7000000.0
2007-10-19 09:04:00,1.91116,1.91118,1.9102,1.9102,7000000.0
2007-10-19 09:05:00,1.91002,1.91005,1.90992,1.90992,7000000.0
2007-10-19 09:06:00,1.90997,1.90997,1.90974,1.90975,11000000.0
2007-10-19 09:07:00,1.91051,1.91061,1.91047,1.9106,8000000.0
2007-10-19 09:08:00,1.90991,1.90991,1.90929,1.90929,7000000.0
2007-10-19 09:09:00,1.9093,1.91035,1.9093,1.91035,11000000.0
2007-10-19 09:10:00,1.91096,1.9116,1.91096,1.9116,7000000.0
2007-10-19 09:11:00,1.91151,1.91152,1.91079,1.91079,9000000.0
2007-10-19 09:12:00,1.91035,1.9107,1.91008,1.91039,8000000.0
2007-10-19 09:13:00,1.91036,1.91036,1.90975,1.90991,9000000.0
2007-10-19 09:14:00,1.90963,1.90963,1.90908,1.90908,11000000.0
2007-10-19 09:15:00,1.90875,1.90892,1.90863,1.90863,7000000.0
2007-10-19 09:16:00,1.90856,1.90893,1.90827,1.90893,8000000.0
2007-10-19 09:17:00,1.90877,1.90877,1.90794,1.90794,11000000.0
2007-10-19 09:18:00,1.90791,1.90791,1.90733,1.90733,8000000.0
2007-10-19 09:19:00,1.90686,1.90697,1.90663,1.90663,7000000.0
2007-10-19 09:20:00,1.90569,1.90617,1.9055,1.90617,7000000.0
2007-10-19 09:21:00,1.90666,1.90684,1.90653,1.90682,8000000.0
2007-10-19 09:22:00,1.90655,1.90693,1.90655,1.90693,8000000.0
2007-10-19 09:23:00,1.90694,1.90708,1.90692,1.90696,7000000.0
2007-10-19 09:24:00,1.90715,1.90749,1.90715,1.90745,8000000.0
2007-10-19 09:25:00,1.90737,1.90737,1.90713,1.90713,7000000.0
2007-10-19 09:26:00,1.90711,1.90744,1.90711,1.90739,11000000.0
2007-10-19 09:27:00,1.90754,1.90754,1.90735,1.90754,11000000.0
2007-10-19 09:28:00,1.9075,1.9075,1.90703,1.90706,9000000.0
2007-10-19 09:29:00,1.9071,1.90736,1.9071,1.90736,8000000.0
2007-10-19 09:30:00,1.90781,1.9081,1.90781,1.90808,7000000.0
2007-10-19 09:31:00,1.9077,1.90798,1.9077,1.90798,7000000.0
2007-10-19 09:32:00,1.90803,1.90803,1.90755,1.90755,7000000.0
2007-10-19 09:33:00,1.90779,1.90797,1.90738,1.90738,8000000.0
2007-10-19 09:34:00,1.90712,1.90716,1.90687,1.90687,7000000.0
2007-10-19 09:35:00,1.90667,1.90672,1.90608,1.90608,10000000.0
2007-10-19 09:36:00,1.90585,1.90624,1.90585,1.90624,8000000.0
2007-10-19 09:37:00,1.90632,1.90634,1.90599,1.90611,11000000.0
2007-10-19 09:38:00,1.90581,1.90581,1.90392,1.90509,11000000.0
2007-10-19 09:39:00,1.90507,1.90532,1.90507,1.90527,7000000.0
2007-10-19 09:40:00,1.90521,1.90521,1.90502,1.90509,9000000.0
2007-10-19 09:41:00,1.9056,1.9056,1.90516,1.90525,8000000.0
2007-10-19 09:42:00,1.90512,1.90512,1.90484,1.90491,10000000.0
2007-10-19 09:43:00,1.90457,1.90475,1.90398,1.90398,11000000.0
2007-10-19 09:44:00,1.90294,1.90294,1.90264,1.90266,8000000.0
2007-10-19 09:45:00,1.90254,1.90279,1.90238,1.90279,7000000.0
2007-10-19 09:46:00,1.90297,1.90365,1.90297,1.90342,11000000.0
2007-10-19 09:47:00,1.90278,1.9031,1.90269,1.90269,9000000.0
2007-10-19 09:48:00,1.90239,1.90239,1.90113,1.90113,7000000.0
2007-10-19 09:49:00,1.90108,1.90128,1.901,1.90128,11000000.0
2007-10-19 09:50:00,1.90099,1.90099,1.90014,1.90014,8000000.0
2007-10-19 09:51:00,1.90048,1.90131,1.90048,1.90131,8000000.0
2007-10-19 09:52:00,1.90103,1.90103,1.90079,1.90082,8000000.0
2007-10-19 09:53:00,1.90045,1.90059,1.9001,1.9001,10000000.0
2007-10-19 09:54:00,1.89943,1.89953,1.89933,1.89933,10000000.0
2007-10-19 09:55:00,1.8994,1.89942,1.89917,1.89917,8000000.0
2007-10-19 09:56:00,1.89819,1.89819,1.89669,1.89669,10000000.0
2007-10-19 09:57:00,1.89681,1.89729,1.89681,1.89698,8000000.0
2007-10-19 09:58:00,1.89746,1.89746,1.89686,1.89686,8000000.0
2007-10-19 09:59:00,1.89681,1.89681,1.89626,1.89637,10000000.0
2007-10-19 10:00:00,1.89616,1.89616,1.89575,1.89588,10000000.0
2007-10-19 10:01:00,1.89557,1.89564,1.89518,1.89564,10000000.0
2007-10-19 10:02:00,1.89605,1.8962,1.89583,1.89583,10000000.0
2007-10-19 10:03:00,1.89597,1.89632,1.89593,1.89632,7000000.0
2007-10-19 10:04:00,1.89621,1.89643,1.89598,1.89639,7000000.0
2007-10-19 10:05:00,1.89645,1.89645,1.89611,1.89617,11000000.0
2007-10-19 10:06:00,1.89627,1.89638,1.89627,1.89631,7000000.0
2007-10-19 10:07:00,1.89579,1.89579,1.89475,1.89475,7000000.0
2007-10-19 10:08:00,1.89475,1.89504,1.89449,1.89449,7000000.0
2007-10-19 10:09:00,1.89434,1.89442,1.89425,1.89425,7000000.0
2007-10-19 10:10:00,1.89441,1.89461,1.89437,1.89461,7000000.0
2007-10-19 10:11:00,1.89478,1.89509,1.89472,1.89509,7000000.0
2007-10-19 10:12:00,1.89544,1.89577,1.8952,1.89577,8000000.0
2007-10-19 10:13:00,1.89576,1.89599,1.89572,1.8959,8000000.0
2007-10-19 10:14:00,1.89578,1.89613,1.89558,1.89613,7000000.0
2007-10-19 10:15:00,1.89557,1.8956,1.89528,1.89552,10000000.0
2007-10-19 10:16:00,1.89572,1.89617,1.89572,1.89617,7000000.0
2007-10-19 10:17:00,1.8965,1.89664,1.89646,1.89661,11000000.0
2007-10-19 10:18:00,1.89661,1.89661,1.89633,1.89633,8000000.0
2007-10-19 10:19:00,1.89676,1.8968,1.89669,1.89671,9000000.0
2007-10-19 10:20:00,1.89667,1.8967,1.8964,1.8967,7000000.0
2007-10-19 10:21:00,1.89707,1.89707,1.89694,1.89704,8000000.0
2007-10-19 10:22:00,1.89694,1.89694,1.89664,1.89674,7000000.0
2007-10-19 10:23:00,1.89671,1.89698,1.89667,1.89671,7000000.0
2007-10-19 10:24:00,1.89671,1.89674,1.89645,1.8966,7000000.0
2007-10-19 10:25:00,1.89694,1.89716,1.89688,1.89716,9000000.0
2007-10-19 10:26:00,1.89707,1.8974,1.89707,1.89717,11000000.0
2007-10-19 10:27:00,1.89701,1.89703,1.89678,1.89701,8000000.0
2007-10-19 10:28:00,1.89692,1.89723,1.89692,1.89723,9000000.0
2007-10-19 10:29:00,1.89741,1.89754,1.89729,1.89746,8000000.0
2007-10-19 10:30:00,1.8975,1.89753,1.89685,1.89685,8000000.0
2007-10-19 10:31:00,1.8966,1.8966,1.89633,1.89633,7000000.0
2007-10-19 10:32:00,1.89596,1.89612,1.89581,1.89604,9000000.0
2007-10-19 10:33:00,1.89578,1.89593,1.89564,1.89593,7000000.0
2007-10-19 10:34:00,1.89604,1.89739,1.89604,1.89739,7000000.0
2007-10-19 10:35:00,1.89777,1.89914,1.89777,1.89914,7000000.0
2007-10-19 10:36:00,1.89916,1.89935,1.89896,1.89935,8000000.0
2007-10-19 10:37:00,1.89946,1.89985,1.89946,1.89983,8000000.0
2007-10-19 10:38:00,1.90011,1.90024,1.90007,1.90011,10000000.0
2007-10-19 10:39:00,1.9002,1.90034,1.90009,1.90034,8000000.0
2007-10-19 10:40:00,1.90025,1.90025,1.9,1.9001,7000000.0
2007-10-19 10:41:00,1.90011,1.90025,1.89856,1.89856,9000000.0
2007-10-19 10:42:00,1.89836,1.89836,1.89774,1.89774,7000000.0
2007-10-19 10:43:00,1.89812,1.89824,1.89782,1.89802,10000000.0
2007-10-19 10:44:00,1.89774,1.89777,1.89744,1.89744,7000000.0
2007-10-19 10:45:00,1.89731,1.89749,1.89726,1.89749,8000000.0
2007-10-19 10:46:00,1.89747,1.89782,1.89747,1.89781,8000000.0
2007-10-19 10:47:00,1.89821,1.89871,1.89821,1.89871,7000000.0
2007-10-19 10:48:00,1.89918,1.8994,1.89914,1.8994,8000000.0
2007-10-19 10:49:00,1.89947,1.89948,1.89932,1.89948,9000000.0
2007-10-19 10:50:00,1.89936,1.89995,1.89916,1.89995,8000000.0
2007-10-19 10:51:00,1.8999,1.8999,1.89935,1.89957,9000000.0
2007-10-19 10:52:00,1.89982,1.90006,1.89982,1.90001,8000000.0
2007-10-19 10:53:00,1.8999,1.8999,1.8995,1.8995,9000000.0
2007-10-19 10:54:00,1.89969,1.90015,1.89969,1.90015,10000000.0
2007-10-19 10:55:00,1.90008,1.90042,1.90008,1.90042,7000000.0
2007-10-19 10:56:00,1.90041,1.90066,1.89862,1.90055,7000000.0
2007-10-19 10:57:00,1.90049,1.90049,1.89951,1.89951,8000000.0
2007-10-19 10:58:00,1.89958,1.89977,1.89958,1.89964,7000000.0
2007-10-19 10:59:00,1.89945,1.89963,1.89931,1.89954,11000000.0
2007-10-19 11:00:00,1.89926,1.89933,1.89779,1.89779,7000000.0
2007-10-19 11:01:00,1.89943,1.89962,1.89939,1.89962,8000000.0
2007-10-19 11:02:00,1.89956,1.89956,1.8993,1.89946,7000000.0
2007-10-19 11:03:00,1.89959,1.8999,1.89959,1.89967,11000000.0
2007-10-19 11:04:00,1.89962,1.89962,1.89917,1.89917,11000000.0
2007-10-19 11:05:00,1.89951,1.8996,1.89934,1.89941,7000000.0
2007-10-19 11:06:00,1.89947,1.89961,1.89947,1.89947,8000000.0
2007-10-19 11:07:00,1.89933,1.89933,1.89844,1.89844,7000000.0
2007-10-19 11:08:00,1.89827,1.89827,1.89789,1.89789,9000000.0
2007-10-19 11:09:00,1.89802,1.89819,1.89786,1.89819,8000000.0
2007-10-19 11:10:00,1.89822,1.89822,1.89789,1.89821,8000000.0
2007-10-19 11:11:00,1.89819,1.89819,1.89797,1.89815,10000000.0
2007-10-19 11:12:00,1.89846,1.89878,1.89846,1.89878,7000000.0
2007-10-19 11:13:00,1.89838,1.89861,1.89811,1.89832,11000000.0
2007-10-19 11:14:00,1.89812,1.89828,1.89805,1.89814,11000000.0
2007-10-19 11:15:00,1.89791,1.89816,1.89791,1.89816,7000000.0
2007-10-19 11:16:00,1.89823,1.89866,1.89804,1.89866,7000000.0
2007-10-19 11:17:00,1.8989,1.89893,1.89861,1.89861,7000000.0
2007-10-19 11:18:00,1.89859,1.89869,1.89837,1.89858,10000000.0
2007-10-19 11:19:00,1.89845,1.89861,1.89844,1.89861,11000000.0
2007-10-19 11:20:00,1.89858,1.89862,1.89843,1.89862,8000000.0
2007-10-19 11:21:00,1.89854,1.89869,1.89828,1.89869,7000000.0
2007-10-19 11:22:00,1.8987,1.89878,1.89845,1.89878,8000000.0
2007-10-19 11:23:00,1.8988,1.89893,1.89843,1.89843,8000000.0
2007-10-19 11:24:00,1.89782,1.89788,1.89771,1.89774,7000000.0
2007-10-19 11:25:00,1.89675,1.89675,1.89577,1.89577,8000000.0
2007-10-19 11:26:00,1.89608,1.89631,1.89601,1.89622,11000000.0
2007-10-19 11:27:00,1.89594,1.89594,1.89572,1.89575,8000000.0
2007-10-19 11:28:00,1.89593,1.89607,1.89593,1.89607,7000000.0
2007-10-19 11:29:00,1.89622,1.89662,1.89622,1.89662,8000000.0
2007-10-19 11:30:00,1.89633,1.89633,1.89594,1.89627,7000000.0
2007-10-19 11:31:00,1.89691,1.89701,1.89684,1.89688,11000000.0
2007-10-19 11:32:00,1.89719,1.8972,1.89705,1.89705,11000000.0
2007-10-19 11:33:00,1.89682,1.8969,1.89674,1.8969,7000000.0
2007-10-19 11:34:00,1.8969,1.8969,1.89672,1.89672,7000000.0
2007-10-19 11:35:00,1.89673,1.89677,1.89648,1.89671,10000000.0
2007-10-19 11:36:00,1.89665,1.89665,1.8962,1.8962,8000000.0
2007-10-19 11:37:00,1.89623,1.8966,1.89596,1.8966,8000000.0
2007-10-19 11:38:00,1.89667,1.89667,1.89652,1.89667,9000000.0
2007-10-19 11:39:00,1.89665,1.89693,1.89665,1.89693,9000000.0
2007-10-19 11:40:00,1.89721,1.89739,1.897,1.89739,11000000.0
2007-10-19 11:41:00,1.8977,1.89779,1.89761,1.89779,11000000.0
2007-10-19 11:42:00,1.89773,1.8979,1.89745,1.8979,11000000.0
2007-10-19 11:43:00,1.89767,1.89785,1.89745,1.89745,7000000.0
2007-10-19 11:44:00,1.89754,1.89754,1.89702,1.89702,7000000.0
2007-10-19 11:45:00,1.89631,1.89665,1.89631,1.89631,11000000.0
2007-10-19 11:46:00,1.89683,1.8976,1.89683,1.8976,7000000.0
2007-10-19 11:47:00,1.89744,1.89751,1.89707,1.89707,9000000.0
2007-10-19 11:48:00,1.89709,1.89735,1.89709,1.89735,10000000.0
2007-10-19 11:49:00,1.89731,1.8974,1.89708,1.89708,7000000.0
2007-10-19 11:50:00,1.89692,1.89732,1.89692,1.89727,7000000.0
2007-10-19 11:51:00,1.89748,1.89779,1.89737,1.89779,8000000.0
2007-10-19 11:52:00,1.89766,1.89774,1.8975,1.89774,10000000.0
2007-10-19 11:53:00,1.89763,1.89763,1.89729,1.89744,10000000.0
2007-10-19 11:54:00,1.89735,1.89758,1.89735,1.89755,9000000.0
2007-10-19 11:55:00,1.89767,1.89798,1.89767,1.89794,8000000.0
2007-10-19 11:56:00,1.89767,1.89796,1.89767,1.89793,11000000.0
2007-10-19 11:57:00,1.89779,1.898,1.89779,1.89792,8000000.0
2007-10-19 11:58:00,1.89786,1.89786,1.89721,1.89721,9000000.0
2007-10-19 11:59:00,1.89732,1.89732,1.89654,1.89654,7000000.0
2007-10-19 12:00:00,1.89694,1.89716,1.89687,1.89716,7000000.0
2007-10-19 12:01:00,1.89719,1.89719,1.89697,1.89712,10000000.0
2007-10-19 12:02:00,1.89621,1.89633,1.89531,1.89531,10000000.0
2007-10-19 12:03:00,1.89532,1.89532,1.8944,1.8944,7000000.0
2007-10-19 12:04:00,1.89367,1.89367,1.89337,1.89342,9000000.0
2007-10-19 12:05:00,1.8935,1.89381,1.8935,1.89367,11000000.0
2007-10-19 12:06:00,1.89365,1.89401,1.8935,1.89386,7000000.0
2007-10-19 12:07:00,1.89397,1.89397,1.8937,1.8937,7000000.0
2007-10-19 12:08:00,1.89385,1.8942,1.89374,1.89413,9000000.0
2007-10-19 12:09:00,1.89438,1.89455,1.89407,1.89444,8000000.0
2007-10-19 12:10:00,1.89451,1.89456,1.89411,1.89411,8000000.0
2007-10-19 12:11:00,1.89416,1.89435,1.89407,1.89432,7000000.0
2007-10-19 12:12:00,1.89434,1.89523,1.89434,1.89518,7000000.0
2007-10-19 12:13:00,1.89534,1.89559,1.89523,1.89547,10000000.0
2007-10-19 12:14:00,1.89496,1.89496,1.89419,1.89419,8000000.0
2007-10-19 12:15:00,1.89358,1.89381,1.89338,1.89381,8000000.0
2007-10-19 12:16:00,1.89401,1.89478,1.89391,1.89478,8000000.0
2007-10-19 12:17:00,1.89466,1.89466,1.89423,1.89423,8000000.0
2007-10-19 12:18:00,1.89411,1.89411,1.89353,1.89353,11000000.0
2007-10-19 12:19:00,1.89319,1.89324,1.89301,1.89301,9000000.0
2007-10-19 12:20:00,1.89292,1.89312,1.89282,1.89299,10000000.0
2007-10-19 12:21:00,1.89299,1.89306,1.89121,1.89121,7000000.0
2007-10-19 12:22:00,1.89323,1.8936,1.89323,1.8936,8000000.0
2007-10-19 12:23:00,1.8936,1.89392,1.8936,1.89375,7000000.0
2007-10-19 12:24:00,1.8938,1.89383,1.89364,1.89383,7000000.0
2007-10-19 12:25:00,1.89385,1.89398,1.89357,1.89398,9000000.0
2007-10-19 12:26:00,1.89416,1.89424,1.89413,1.89413,8000000.0
2007-10-19 12:27:00,1.89405,1.8941,1.89384,1.89384,10000000.0
2007-10-19 12:28:00,1.89357,1.89365,1.89289,1.8929,9000000.0
2007-10-19 12:29:00,1.89324,1.89357,1.89324,1.89341,9000000.0
2007-10-19 12:30:00,1.89349,1.89349,1.89314,1.89318,7000000.0
2007-10-19 12:31:00,1.8931,1.89316,1.89301,1.89315,11000000.0
2007-10-19 12:32:00,1.89286,1.89305,1.89286,1.89294,7000000.0
2007-10-19 12:33:00,1.89324,1.89339,1.89318,1.89318,7000000.0
2007-10-19 12:34:00,1.89292,1.89306,1.89266,1.89275,7000000.0
2007-10-19 12:35:00,1.89267,1.89294,1.89256,1.89294,8000000.0
2007-10-19 12:36:00,1.89243,1.89243,1.89205,1.89205,8000000.0
2007-10-19 12:37:00,1.8916,1.89196,1.8916,1.89196,9000000.0
2007-10-19 12:38:00,1.892,1.8927,1.892,1.8927,8000000.0
2007-10-19 12:39:00,1.89309,1.89334,1.89309,1.89325,9000000.0
2007-10-19 12:40:00,1.89296,1.89298,1.89257,1.89257,7000000.0
2007-10-19 12:41:00,1.89266,1.89301,1.89266,1.89301,8000000.0
2007-10-19 12:42:00,1.89311,1.89354,1.89311,1.89352,9000000.0
2007-10-19 12:43:00,1.89345,1.8935,1.89334,1.89334,9000000.0
2007-10-19 12:44:00,1.89362,1.89378,1.89356,1.89378,8000000.0
2007-10-19 12:45:00,1.89354,1.89354,1.8931,1.89327,10000000.0
2007-10-19 12:46:00,1.89349,1.8935,1.89324,1.89324,9000000.0
2007-10-19 12:47:00,1.89351,1.89365,1.89315,1.89365,10000000.0
2007-10-19 12:48:00,1.89361,1.89414,1.89361,1.89392,11000000.0
2007-10-19 12:49:00,1.89408,1.89417,1.89389,1.89399,7000000.0
2007-10-19 12:50:00,1.89372,1.89413,1.89372,1.894,7000000.0
2007-10-19 12:51:00,1.89422,1.8944,1.89382,1.89382,8000000.0
2007-10-19 12:52:00,1.89401,1.89418,1.89376,1.89418,11000000.0
2007-10-19 12:53:00,1.89417,1.89417,1.894,1.89416,8000000.0
2007-10-19 12:54:00,1.89416,1.89441,1.89416,1.89436,7000000.0
2007-10-19 12:55:00,1.89436,1.89436,1.89403,1.89411,8000000.0
2007-10-19 12:56:00,1.89414,1.89415,1.89394,1.89396,7000000.0
2007-10-19 12:57:00,1.89374,1.8941,1.89371,1.8941,7000000.0
2007-10-19 12:58:00,1.89385,1.89386,1.89331,1.89331,8000000.0
2007-10-19 12:59:00,1.89333,1.89363,1.89331,1.89363,7000000.0
2007-10-19 13:00:00,1.89385,1.89385,1.89312,1.89312,8000000.0
2007-10-19 13:01:00,1.89286,1.89287,1.89235,1.89235,8000000.0
2007-10-19 13:02:00,1.89209,1.8924,1.89191,1.8924,7000000.0
2007-10-19 13:03:00,1.89243,1.89261,1.89243,1.89261,8000000.0
2007-10-19 13:04:00,1.8925,1.89287,1.89239,1.89287,7000000.0
2007-10-19 13:05:00,1.89275,1.89333,1.89275,1.89333,8000000.0
2007-10-19 13:06:00,1.89312,1.89312,1.89249,1.89251,7000000.0
2007-10-19 13:07:00,1.89242,1.89247,1.89209,1.89216,7000000.0
2007-10-19 13:08:00,1.89213,1.89241,1.89213,1.89225,10000000.0
2007-10-19 13:09:00,1.89214,1.8923,1.89199,1.89217,7000000.0
2007-10-19 13:10:00,1.89173,1.89195,1.89086,1.89195,9000000.0
2007-10-19 13:11:00,1.89208,1.89209,1.89155,1.89203,8000000.0
2007-10-19 13:12:00,1.89213,1.89241,1.8921,1.89241,8000000.0
2007-10-19 13:13:00,1.89232,1.89276,1.8922,1.89276,9000000.0
2007-10-19 13:14:00,1.89247,1.89247,1.89211,1.8922,7000000.0
2007-10-19 13:15:00,1.89211,1.89211,1.89164,1.89178,8000000.0
2007-10-19 13:16:00,1.89204,1.89305,1.89204,1.89305,8000000.0
2007-10-19 13:17:00,1.89288,1.89293,1.89264,1.89264,9000000.0
2007-10-19 13:18:00,1.89233,1.89233,1.89196,1.89199,10000000.0
2007-10-19 13:19:00,1.89195,1.89203,1.8917,1.89203,8000000.0
2007-10-19 13:20:00,1.89186,1.89186,1.89156,1.89166,8000000.0
2007-10-19 13:21:00,1.89168,1.89216,1.89157,1.89216,7000000.0
2007-10-19 13:22:00,1.8923,1.89237,1.89204,1.89237,11000000.0
2007-10-19 13:23:00,1.89235,1.89257,1.8923,1.89257,8000000.0
2007-10-19 13:24:00,1.89286,1.89312,1.89286,1.89312,7000000.0
2007-10-19 13:25:00,1.89305,1.89307,1.89275,1.89275,11000000.0
2007-10-19 13:26:00,1.89255,1.89278,1.89252,1.89278,10000000.0
2007-10-19 13:27:00,1.89269,1.89272,1.89254,1.89254,8000000.0
2007-10-19 13:28:00,1.89263,1.89263,1.89233,1.89233,21000000.0
2007-10-19 13:29:00,1.89237,1.8926,1.89237,1.8926,17000000.0
2007-10-19 13:30:00,1.89235,1.89235,1.89196,1.89196,7000000.0
2007-10-19 13:31:00,1.89209,1.89225,1.89209,1.89225,9000000.0
2007-10-19 13:32:00,1.89249,1.89391,1.89249,1.89391,14000000.0
2007-10-19 13:33:00,1.89438,1.89457,1.89438,1.89455,14000000.0
2007-10-19 13:34:00,1.8948,1.89483,1.89476,1.8948,31000000.0
2007-10-19 13:35:00,1.89474,1.89474,1.89443,1.89443,17000000.0
2007-10-19 13:36:00,1.89439,1.89451,1.89438,1.89447,24000000.0
2007-10-19 13:37:00,1.89452,1.89452,1.89438,1.89438,10000000.0
2007-10-19 13:38:00,1.89431,1.89443,1.8942,1.89438,18000000.0
2007-10-19 13:39:00,1.8944,1.8944,1.89421,1.89422,15000000.0
2007-10-19 13:40:00,1.89424,1.89456,1.89423,1.89456,29000000.0
2007-10-19 13:41:00,1.89443,1.89443,1.89382,1.89382,13000000.0
2007-10-19 13:42:00,1.89401,1.89407,1.8939,1.894,8000000.0
2007-10-19 13:43:00,1.89391,1.89399,1.89373,1.89399,10000000.0
2007-10-19 13:44:00,1.89349,1.89349,1.89289,1.89314,26000000.0
2007-10-19 13:45:00,1.89279,1.89337,1.89279,1.89337,22000000.0
2007-10-19 13:46:00,1.89329,1.89329,1.89303,1.89306,19000000.0
2007-10-19 13:47:00,1.89305,1.89416,1.89305,1.89416,17000000.0
2007-10-19 13:48:00,1.89437,1.89437,1.89399,1.89399,22000000.0
2007-10-19 13:49:00,1.89323,1.8939,1.89305,1.8939,24000000.0
2007-10-19 13:50:00,1.89414,1.89414,1.89364,1.89364,15000000.0
2007-10-19 13:51:00,1.89363,1.89424,1.89351,1.89424,22000000.0
2007-10-19 13:52:00,1.89457,1.89457,1.89422,1.89428,32000000.0
2007-10-19 13:53:00,1.89414,1.89414,1.89349,1.89349,28000000.0
2007-10-19 13:54:00,1.89416,1.89464,1.89416,1.89464,31000000.0
2007-10-19 13:55:00,1.89506,1.89506,1.89452,1.8947,20000000.0
2007-10-19 13:56:00,1.89466,1.89502,1.8945,1.89502,24000000.0
2007-10-19 13:57:00,1.89514,1.89517,1.89498,1.89498,34000000.0
2007-10-19 13:58:00,1.89496,1.89496,1.8947,1.8947,16000000.0
2007-10-19 13:59:00,1.89489,1.8951,1.89483,1.89483,30000000.0
2007-10-19 14:00:00,1.89488,1.8951,1.89486,1.89486,39000000.0
2007-10-19 14:01:00,1.89494,1.89573,1.89494,1.89573,30000000.0
2007-10-19 14:02:00,1.89597,1.89598,1.89584,1.89597,19000000.0
2007-10-19 14:03:00,1.89599,1.89599,1.89591,1.89591,23000000.0
2007-10-19 14:04:00,1.89608,1.89643,1.89608,1.89643,33000000.0
2007-10-19 14:05:00,1.89666,1.89678,1.89663,1.89674,28000000.0
2007-10-19 14:06:00,1.89673,1.89673,1.8953,1.8953,31000000.0
2007-10-19 14:07:00,1.89506,1.89507,1.89484,1.89484,31000000.0
2007-10-19 14:08:00,1.89487,1.89569,1.89487,1.89549,27000000.0
2007-10-19 14:09:00,1.89541,1.89549,1.8952,1.89549,27000000.0
2007-10-19 14:10:00,1.89567,1.89597,1.89565,1.89597,24000000.0
2007-10-19 14:11:00,1.89605,1.89619,1.89601,1.89602,21000000.0
2007-10-19 14:12:00,1.89558,1.89599,1.89558,1.89599,22000000.0
2007-10-19 14:13:00,1.89588,1.89588,1.89502,1.89502,13000000.0
2007-10-19 14:14:00,1.89522,1.89534,1.89515,1.89515,21000000.0
2007-10-19 14:15:00,1.89494,1.89499,1.89461,1.89468,25000000.0
2007-10-19 14:16:00,1.89439,1.8948,1.89439,1.8948,26000000.0
2007-10-19 14:17:00,1.89485,1.89502,1.89472,1.89502,32000000.0
2007-10-19 14:18:00,1.89491,1.89508,1.89488,1.89508,27000000.0
2007-10-19 14:19:00,1.89491,1.89499,1.89486,1.89486,35000000.0
2007-10-19 14:20:00,1.89477,1.89478,1.89456,1.89472,32000000.0
2007-10-19 14:21:00,1.8948,1.89503,1.89477,1.89482,39000000.0
2007-10-19 14:22:00,1.89462,1.89462,1.89411,1.89411,22000000.0
2007-10-19 14:23:00,1.89397,1.89466,1.89397,1.89466,40000000.0
2007-10-19 14:24:00,1.89499,1.89579,1.89499,1.89554,10000000.0
2007-10-19 14:25:00,1.89553,1.89582,1.89553,1.89582,35000000.0
2007-10-19 14:26:00,1.89568,1.89581,1.89473,1.89473,18000000.0
2007-10-19 14:27:00,1.89424,1.89433,1.89409,1.89419,28000000.0
2007-10-19 14:28:00,1.89443,1.89443,1.89398,1.89416,21000000.0
2007-10-19 14:29:00,1.89415,1.89456,1.89409,1.89456,16000000.0
2007-10-19 14:30:00,1.89468,1.89468,1.89446,1.8946,25000000.0
2007-10-19 14:31:00,1.89412,1.89421,1.894,1.89411,26000000.0
2007-10-19 14:32:00,1.89392,1.89446,1.89392,1.89446,32000000.0
2007-10-19 14:33:00,1.89473,1.89538,1.89473,1.89538,20000000.0
2007-10-19 14:34:00,1.89547,1.89547,1.89529,1.89546,25000000.0
2007-10-19 14:35:00,1.89503,1.89522,1.89502,1.89522,23000000.0
2007-10-19 14:36:00,1.89519,1.89542,1.89517,1.89542,11000000.0
2007-10-19 14:37:00,1.89525,1.89532,1.89496,1.89508,41000000.0
2007-10-19 14:38:00,1.89489,1.89489,1.89472,1.89473,54000000.0
2007-10-19 14:39:00,1.89446,1.89487,1.89446,1.89487,36000000.0
2007-10-19 14:40:00,1.89469,1.89505,1.89469,1.89505,36000000.0
2007-10-19 14:41:00,1.89495,1.89508,1.89465,1.89465,41000000.0
2007-10-19 14:42:00,1.89473,1.89487,1.8947,1.89476,19000000.0
2007-10-19 14:43:00,1.89489,1.89505,1.89484,1.89504,20000000.0
2007-10-19 14:44:00,1.89499,1.89506,1.8948,1.8948,25000000.0
2007-10-19 14:45:00,1.89501,1.89501,1.89479,1.89479,33000000.0
2007-10-19 14:46:00,1.89489,1.89489,1.89456,1.89467,11000000.0
2007-10-19 14:47:00,1.89457,1.89457,1.89429,1.8943,7000000.0
2007-10-19 14:48:00,1.89413,1.89417,1.89406,1.89417,21000000.0
2007-10-19 14:49:00,1.8939,1.89415,1.8939,1.89415,32000000.0
2007-10-19 14:50:00,1.8943,1.89457,1.8943,1.89457,33000000.0
2007-10-19 14:51:00,1.89463,1.89463,1.8944,1.8944,37000000.0
2007-10-19 14:52:00,1.89401,1.8942,1.89401,1.89413,17000000.0
2007-10-19 14:53:00,1.89383,1.8944,1.89383,1.8944,22000000.0
2007-10-19 14:54:00,1.89436,1.89436,1.89412,1.89412,17000000.0
2007-10-19 14:55:00,1.89397,1.89407,1.89383,1.89383,7000000.0
2007-10-19 14:56:00,1.89349,1.89377,1.89349,1.89356,21000000.0
2007-10-19 14:57:00,1.89369,1.89383,1.89369,1.89374,12000000.0
2007-10-19 14:58:00,1.89351,1.89377,1.89343,1.89347,31000000.0
2007-10-19 14:59:00,1.8934,1.89355,1.8934,1.89355,20000000.0
2007-10-19 15:00:00,1.8941,1.89416,1.89392,1.89392,32000000.0
2007-10-19 15:01:00,1.89385,1.89389,1.89358,1.89389,14000000.0
2007-10-19 15:02:00,1.89384,1.89391,1.89337,1.89361,26000000.0
2007-10-19 15:03:00,1.8939,1.89399,1.89377,1.8938,30000000.0
2007-10-19 15:04:00,1.89384,1.89386,1.89359,1.89378,29000000.0
2007-10-19 15:05:00,1.89392,1.8941,1.89387,1.89389,28000000.0
2007-10-19 15:06:00,1.89371,1.89371,1.89322,1.89322,16000000.0
2007-10-19 15:07:00,1.89318,1.89336,1.89279,1.89279,26000000.0
2007-10-19 15:08:00,1.89272,1.89311,1.89268,1.89311,25000000.0
2007-10-19 15:09:00,1.89339,1.89339,1.89317,1.89325,34000000.0
2007-10-19 15:10:00,1.89318,1.89341,1.89293,1.89293,36000000.0
2007-10-19 15:11:00,1.89288,1.89298,1.89258,1.89258,27000000.0
2007-10-19 15:12:00,1.89316,1.89345,1.89316,1.89345,26000000.0
2007-10-19 15:13:00,1.89335,1.89335,1.89271,1.89271,41000000.0
2007-10-19 15:14:00,1.89259,1.89265,1.89235,1.89235,30000000.0
2007-10-19 15:15:00,1.89224,1.89226,1.89171,1.89171,21000000.0
2007-10-19 15:16:00,1.89164,1.89164,1.8916,1.8916,9000000.0
2007-10-19 15:17:00,1.8916,1.89208,1.8916,1.89208,26000000.0
2007-10-19 15:18:00,1.89231,1.89231,1.89145,1.89145,10000000.0
2007-10-19 15:19:00,1.89071,1.89147,1.89071,1.89147,16000000.0
2007-10-19 15:20:00,1.89123,1.89123,1.89102,1.89118,20000000.0
2007-10-19 15:21:00,1.89089,1.89089,1.89073,1.89077,12000000.0
2007-10-19 15:22:00,1.89059,1.89059,1.89042,1.89046,22000000.0
2007-10-19 15:23:00,1.89036,1.89073,1.89036,1.8905,36000000.0
2007-10-19 15:24:00,1.89068,1.89068,1.89049,1.89049,20000000.0
2007-10-19 15:25:00,1.89033,1.89035,1.89024,1.89024,14000000.0
2007-10-19 15:26:00,1.89049,1.8908,1.89049,1.8908,40000000.0
2007-10-19 15:27:00,1.89131,1.89131,1.89119,1.89121,32000000.0
2007-10-19 15:28:00,1.89103,1.89114,1.89096,1.891,55000000.0
2007-10-19 15:29:00,1.89109,1.89122,1.88935,1.89113,47000000.0
2007-10-19 15:30:00,1.88894,1.89102,1.88829,1.89102,71000000.0
2007-10-19 15:31:00,1.89156,1.89198,1.89156,1.89196,58000000.0
2007-10-19 15:32:00,1.89194,1.89208,1.89174,1.89174,25000000.0
2007-10-19 15:33:00,1.8921,1.89286,1.8921,1.89281,32000000.0
2007-10-19 15:34:00,1.89339,1.89428,1.89332,1.89428,22000000.0
2007-10-19 15:35:00,1.89504,1.89523,1.89493,1.89496,30000000.0
2007-10-19 15:36:00,1.89485,1.89485,1.89463,1.89477,23000000.0
2007-10-19 15:37:00,1.89512,1.89528,1.8951,1.89528,24000000.0
2007-10-19 15:38:00,1.89564,1.89638,1.89564,1.89614,61000000.0
2007-10-19 15:39:00,1.89581,1.89581,1.89556,1.89578,40000000.0
2007-10-19 15:40:00,1.896,1.89743,1.896,1.89743,37000000.0
2007-10-19 15:41:00,1.89772,1.89805,1.89764,1.89805,43000000.0
2007-10-19 15:42:00,1.89869,1.89996,1.89869,1.89996,41000000.0
2007-10-19 15:43:00,1.90037,1.90146,1.90037,1.90146,30000000.0
2007-10-19 15:44:00,1.90207,1.9027,1.90151,1.90151,29000000.0
2007-10-19 15:45:00,1.90062,1.90062,1.90003,1.90003,36000000.0
2007-10-19 15:46:00,1.89975,1.90022,1.89975,1.89995,24000000.0
2007-10-19 15:47:00,1.89962,1.89962,1.89844,1.89844,31000000.0
2007-10-19 15:48:00,1.89821,1.89821,1.89801,1.89801,33000000.0
2007-10-19 15:49:00,1.89813,1.89813,1.89752,1.89799,25000000.0
2007-10-19 15:50:00,1.89774,1.89787,1.89767,1.89776,11000000.0
2007-10-19 15:51:00,1.89779,1.8983,1.89779,1.89793,37000000.0
2007-10-19 15:52:00,1.89779,1.89779,1.89761,1.89765,23000000.0
2007-10-19 15:53:00,1.89773,1.8979,1.89773,1.8979,15000000.0
2007-10-19 15:54:00,1.89763,1.89763,1.89745,1.8976,26000000.0
2007-10-19 15:55:00,1.89779,1.89838,1.89779,1.89838,33000000.0
2007-10-19 15:56:00,1.89847,1.89868,1.89813,1.89813,36000000.0
2007-10-19 15:57:00,1.89751,1.89764,1.89729,1.89729,34000000.0
2007-10-19 15:58:00,1.89763,1.89823,1.89763,1.89796,24000000.0
2007-10-19 15:59:00,1.89788,1.89789,1.89743,1.89743,23000000.0
2007-10-19 16:00:00,1.89703,1.89703,1.89622,1.89622,51000000.0
2007-10-19 16:01:00,1.89612,1.89639,1.89612,1.89629,31000000.0
2007-10-19 16:02:00,1.89697,1.89736,1.89641,1.89736,29000000.0
2007-10-19 16:03:00,1.89689,1.89737,1.89689,1.89737,51000000.0
2007-10-19 16:04:00,1.89852,1.89915,1.89845,1.89915,38000000.0
2007-10-19 16:05:00,1.89987,1.90044,1.89966,1.90044,37000000.0
2007-10-19 16:06:00,1.90022,1.90153,1.89999,1.90153,33000000.0
2007-10-19 16:07:00,1.90107,1.90107,1.90021,1.90021,37000000.0
2007-10-19 16:08:00,1.90029,1.90029,1.89915,1.8995,37000000.0
2007-10-19 16:09:00,1.89926,1.89936,1.89923,1.89925,44000000.0
2007-10-19 16:10:00,1.89933,1.89943,1.89868,1.89943,41000000.0
2007-10-19 16:11:00,1.8991,1.89963,1.8991,1.89915,27000000.0
2007-10-19 16:12:00,1.89953,1.90003,1.89953,1.89984,22000000.0
2007-10-19 16:13:00,1.89984,1.89984,1.8993,1.89942,38000000.0
2007-10-19 16:14:00,1.89891,1.89891,1.89785,1.89785,41000000.0
2007-10-19 16:15:00,1.89779,1.89788,1.89742,1.89742,42000000.0
2007-10-19 16:16:00,1.89732,1.89732,1.89703,1.89713,45000000.0
2007-10-19 16:17:00,1.89734,1.89734,1.89664,1.8969,22000000.0
2007-10-19 16:18:00,1.89715,1.89739,1.89714,1.89739,49000000.0
2007-10-19 16:19:00,1.89771,1.89789,1.89758,1.89758,27000000.0
2007-10-19 16:20:00,1.89736,1.89754,1.89686,1.89686,52000000.0
2007-10-19 16:21:00,1.89663,1.89698,1.89663,1.89698,37000000.0
2007-10-19 16:22:00,1.8969,1.8969,1.89638,1.89638,50000000.0
2007-10-19 16:23:00,1.89614,1.89614,1.89564,1.89571,48000000.0
2007-10-19 16:24:00,1.89547,1.89562,1.89524,1.89545,44000000.0
2007-10-19 16:25:00,1.89559,1.89615,1.89559,1.89615,28000000.0
2007-10-19 16:26:00,1.89659,1.89659,1.89591,1.89591,41000000.0
2007-10-19 16:27:00,1.89595,1.89656,1.89595,1.89655,46000000.0
2007-10-19 16:28:00,1.89666,1.89695,1.89666,1.89683,34000000.0
2007-10-19 16:29:00,1.8968,1.89707,1.89667,1.89667,24000000.0
2007-10-19 16:30:00,1.8965,1.89737,1.8965,1.89737,43000000.0
2007-10-19 16:31:00,1.89747,1.89749,1.89691,1.89694,36000000.0
2007-10-19 16:32:00,1.89693,1.89784,1.89693,1.89768,34000000.0
2007-10-19 16:33:00,1.89783,1.89837,1.89783,1.89828,41000000.0
2007-10-19 16:34:00,1.89851,1.89942,1.89851,1.89942,29000000.0
2007-10-19 16:35:00,1.90023,1.90034,1.90012,1.90022,53000000.0
2007-10-19 16:36:00,1.90031,1.90031,1.8997,1.8997,43000000.0
2007-10-19 16:37:00,1.89961,1.89961,1.899,1.89914,56000000.0
2007-10-19 16:38:00,1.89872,1.89895,1.89843,1.89843,34000000.0
2007-10-19 16:39:00,1.89834,1.89834,1.89736,1.89736,43000000.0
2007-10-19 16:40:00,1.89711,1.89717,1.89671,1.89687,63000000.0
2007-10-19 16:41:00,1.89744,1.89815,1.89744,1.89799,44000000.0
2007-10-19 16:42:00,1.89793,1.89837,1.89769,1.89769,57000000.0
2007-10-19 16:43:00,1.89703,1.89778,1.89703,1.89774,20000000.0
2007-10-19 16:44:00,1.89857,1.89901,1.8985,1.89901,34000000.0
2007-10-19 16:45:00,1.89945,1.89972,1.89944,1.89948,41000000.0
2007-10-19 16:46:00,1.89941,1.90042,1.89934,1.90042,59000000.0
2007-10-19 16:47:00,1.90115,1.90115,1.90056,1.90056,55000000.0
2007-10-19 16:48:00,1.89943,1.89943,1.89761,1.89761,46000000.0
2007-10-19 16:49:00,1.89687,1.89753,1.89687,1.89753,35000000.0
2007-10-19 16:50:00,1.89787,1.89826,1.89767,1.89767,45000000.0
2007-10-19 16:51:00,1.89733,1.89784,1.89709,1.89784,30000000.0
2007-10-19 16:52:00,1.89797,1.89811,1.89721,1.89721,30000000.0
2007-10-19 16:53:00,1.89788,1.89817,1.89788,1.89817,19000000.0
2007-10-19 16:54:00,1.89803,1.89803,1.89786,1.89798,18000000.0
2007-10-19 16:55:00,1.89824,1.89898,1.89817,1.89879,40000000.0
2007-10-19 16:56:00,1.89894,1.89894,1.89829,1.89832,37000000.0
2007-10-19 16:57:00,1.89866,1.9006,1.89866,1.9006,17000000.0
2007-10-19 16:58:00,1.90097,1.90192,1.90097,1.9011,45000000.0
2007-10-19 16:59:00,1.90133,1.90181,1.90102,1.90102,39000000.0
2007-10-19 17:00:00,1.90061,1.90076,1.89988,1.89988,47000000.0
2007-10-19 17:01:00,1.89938,1.89938,1.89867,1.89878,26000000.0
2007-10-19 17:02:00,1.89847,1.89932,1.89843,1.89932,33000000.0
2007-10-19 17:03:00,1.89919,1.89995,1.89919,1.89927,33000000.0
2007-10-19 17:04:00,1.89924,1.89969,1.89924,1.89954,37000000.0
2007-10-19 17:05:00,1.89931,1.89931,1.89903,1.89907,35000000.0
2007-10-19 17:06:00,1.89908,1.89908,1.89814,1.89873,46000000.0
2007-10-19 17:07:00,1.89901,1.89902,1.89866,1.89886,33000000.0
2007-10-19 17:08:00,1.89868,1.89895,1.89855,1.89855,45000000.0
2007-10-19 17:09:00,1.89866,1.89894,1.89864,1.89875,47000000.0
2007-10-19 17:10:00,1.89867,1.8991,1.89867,1.89907,36000000.0
2007-10-19 17:11:00,1.89915,1.89917,1.89851,1.89851,44000000.0
2007-10-19 17:12:00,1.89827,1.89857,1.89827,1.89836,23000000.0
2007-10-19 17:13:00,1.89846,1.89846,1.89823,1.8983,35000000.0
2007-10-19 17:14:00,1.89823,1.89832,1.89777,1.89777,27000000.0
2007-10-19 17:15:00,1.89767,1.89793,1.89767,1.89793,26000000.0
2007-10-19 17:16:00,1.89799,1.89825,1.89787,1.89787,27000000.0
2007-10-19 17:17:00,1.8976,1.89768,1.89744,1.89766,38000000.0
2007-10-19 17:18:00,1.89747,1.89747,1.89714,1.89714,29000000.0
2007-10-19 17:19:00,1.897,1.89763,1.897,1.89763,19000000.0
2007-10-19 17:20:00,1.8977,1.89789,1.89759,1.89767,29000000.0
2007-10-19 17:21:00,1.8983,1.89914,1.8983,1.89914,26000000.0
2007-10-19 17:22:00,1.89938,1.90066,1.89938,1.90066,30000000.0
2007-10-19 17:23:00,1.90063,1.90063,1.9001,1.9001,32000000.0
2007-10-19 17:24:00,1.90001,1.90029,1.89999,1.90019,23000000.0
2007-10-19 17:25:00,1.89993,1.89993,1.89899,1.8993,20000000.0
2007-10-19 17:26:00,1.89845,1.89859,1.89818,1.89828,18000000.0
2007-10-19 17:27:00,1.89777,1.89777,1.89709,1.8971,44000000.0
2007-10-19 17:28:00,1.89704,1.89704,1.89646,1.89662,39000000.0
2007-10-19 17:29:00,1.8963,1.89664,1.8963,1.89633,36000000.0
2007-10-19 17:30:00,1.89623,1.89653,1.89623,1.89653,61000000.0
2007-10-19 17:31:00,1.89644,1.89808,1.89644,1.89808,62000000.0
2007-10-19 17:32:00,1.89909,1.90026,1.89909,1.90026,54000000.0
2007-10-19 17:33:00,1.90089,1.90182,1.90089,1.90182,64000000.0
2007-10-19 17:34:00,1.90201,1.90201,1.9015,1.9015,60000000.0
2007-10-19 17:35:00,1.90138,1.90159,1.90137,1.90137,43000000.0
2007-10-19 17:36:00,1.90121,1.90121,1.89926,1.89926,58000000.0
2007-10-19 17:37:00,1.89857,1.89857,1.89739,1.89805,47000000.0
2007-10-19 17:38:00,1.89879,1.89892,1.89863,1.89892,44000000.0
2007-10-19 17:39:00,1.89895,1.8992,1.89893,1.89893,41000000.0
2007-10-19 17:40:00,1.89876,1.89888,1.89876,1.89888,59000000.0
2007-10-19 17:41:00,1.89927,1.89962,1.89927,1.89962,50000000.0
2007-10-19 17:42:00,1.89952,1.8997,1.89952,1.89969,37000000.0
2007-10-19 17:43:00,1.89949,1.89949,1.89847,1.89847,33000000.0
2007-10-19 17:44:00,1.89813,1.89818,1.89792,1.89802,46000000.0
2007-10-19 17:45:00,1.89809,1.89865,1.89809,1.89865,49000000.0
2007-10-19 17:46:00,1.89899,1.89913,1.89896,1.89913,56000000.0
2007-10-19 17:47:00,1.8986,1.8986,1.89789,1.89789,65000000.0
2007-10-19 17:48:00,1.89775,1.89776,1.8976,1.89775,61000000.0
2007-10-19 17:49:00,1.89742,1.89763,1.89724,1.89724,72000000.0
2007-10-19 17:50:00,1.89692,1.89692,1.89554,1.89562,53000000.0
2007-10-19 17:51:00,1.8958,1.8958,1.89551,1.89573,54000000.0
2007-10-19 17:52:00,1.89582,1.89584,1.89575,1.89575,51000000.0
2007-10-19 17:53:00,1.89582,1.89631,1.89582,1.89631,42000000.0
2007-10-19 17:54:00,1.89624,1.89624,1.89603,1.89607,32000000.0
2007-10-19 17:55:00,1.89596,1.89613,1.89595,1.89601,32000000.0
2007-10-19 17:56:00,1.89617,1.89649,1.89617,1.89649,47000000.0
2007-10-19 17:57:00,1.89642,1.89648,1.8963,1.89645,34000000.0
2007-10-19 17:58:00,1.89646,1.89651,1.89628,1.89628,44000000.0
2007-10-19 17:59:00,1.89649,1.8966,1.89647,1.89649,39000000.0
2007-10-19 18:00:00,1.89653,1.89653,1.89642,1.89642,32000000.0
2007-10-19 18:01:00,1.89644,1.89645,1.8963,1.89637,52000000.0
2007-10-19 18:02:00,1.89626,1.89661,1.89626,1.89661,30000000.0
2007-10-19 18:03:00,1.89693,1.89703,1.89688,1.89698,38000000.0
2007-10-19 18:04:00,1.89686,1.89686,1.89653,1.89654,38000000.0
2007-10-19 18:05:00,1.89695,1.89732,1.89695,1.89711,36000000.0
2007-10-19 18:06:00,1.89697,1.89697,1.89658,1.89658,32000000.0
2007-10-19 18:07:00,1.89654,1.89676,1.89654,1.89675,38000000.0
2007-10-19 18:08:00,1.89691,1.8971,1.8969,1.8971,56000000.0
2007-10-19 18:09:00,1.89735,1.89735,1.89713,1.89729,34000000.0
2007-10-19 18:10:00,1.89729,1.89754,1.89719,1.89719,26000000.0
2007-10-19 18:11:00,1.89659,1.89659,1.89654,1.89654,34000000.0
2007-10-19 18:12:00,1.89725,1.89725,1.89638,1.89638,24000000.0
2007-10-19 18:13:00,1.8967,1.89699,1.89648,1.89648,30000000.0
2007-10-19 18:14:00,1.89681,1.89681,1.89661,1.89663,22000000.0
2007-10-19 18:15:00,1.89684,1.89804,1.89684,1.89782,21000000.0
2007-10-19 18:16:00,1.89763,1.89813,1.89763,1.89786,66000000.0
2007-10-19 18:17:00,1.89783,1.89783,1.89695,1.89695,60000000.0
2007-10-19 18:18:00,1.89694,1.89694,1.89683,1.89693,33000000.0
2007-10-19 18:19:00,1.89697,1.89701,1.8968,1.89683,46000000.0
2007-10-19 18:20:00,1.8969,1.89725,1.8969,1.89725,61000000.0
2007-10-19 18:21:00,1.89751,1.89786,1.89743,1.89786,37000000.0
2007-10-19 18:22:00,1.89766,1.89766,1.89748,1.89752,49000000.0
2007-10-19 18:23:00,1.89707,1.89716,1.89672,1.89716,34000000.0
2007-10-19 18:24:00,1.897,1.89725,1.897,1.89725,47000000.0
2007-10-19 18:25:00,1.89695,1.89695,1.8967,1.89676,31000000.0
2007-10-19 18:26:00,1.89671,1.89676,1.8967,1.89671,43000000.0
2007-10-19 18:27:00,1.89631,1.89631,1.8956,1.89567,35000000.0
2007-10-19 18:28:00,1.89595,1.89655,1.89584,1.89655,18000000.0
2007-10-19 18:29:00,1.8969,1.897,1.89689,1.89689,24000000.0
2007-10-19 18:30:00,1.89703,1.89703,1.89691,1.89694,32000000.0
2007-10-19 18:31:00,1.8969,1.8969,1.89676,1.89685,46000000.0
2007-10-19 18:32:00,1.89686,1.89699,1.89671,1.89699,55000000.0
2007-10-19 18:33:00,1.89677,1.89677,1.89662,1.89663,29000000.0
2007-10-19 18:34:00,1.8966,1.89678,1.89659,1.89659,32000000.0
2007-10-19 18:35:00,1.89645,1.8966,1.89638,1.89639,47000000.0
2007-10-19 18:36:00,1.89657,1.89657,1.89614,1.89614,65000000.0
2007-10-19 18:37:00,1.89611,1.89631,1.89606,1.89629,63000000.0
2007-10-19 18:38:00,1.89611,1.89628,1.89601,1.89601,61000000.0
2007-10-19 18:39:00,1.8962,1.89632,1.89609,1.89621,37000000.0
2007-10-19 18:40:00,1.89639,1.89639,1.89617,1.89635,52000000.0
2007-10-19 18:41:00,1.89629,1.89634,1.89604,1.89617,68000000.0
2007-10-19 18:42:00,1.89592,1.89608,1.89588,1.89608,40000000.0
2007-10-19 18:43:00,1.89609,1.89609,1.89595,1.89596,39000000.0
2007-10-19 18:44:00,1.89603,1.89604,1.89586,1.89586,33000000.0
2007-10-19 18:45:00,1.8958,1.8964,1.89579,1.8964,57000000.0
2007-10-19 18:46:00,1.89624,1.89624,1.89579,1.89597,61000000.0
2007-10-19 18:47:00,1.89578,1.89581,1.89545,1.89545,41000000.0
2007-10-19 18:48:00,1.89598,1.89627,1.89586,1.89586,26000000.0
2007-10-19 18:49:00,1.89582,1.89608,1.89576,1.8959,31000000.0
2007-10-19 18:50:00,1.89578,1.89601,1.89578,1.89581,37000000.0
2007-10-19 18:51:00,1.89607,1.89607,1.89582,1.89582,17000000.0
2007-10-19 18:52:00,1.89596,1.89604,1.89579,1.89586,33000000.0
2007-10-19 18:53:00,1.89625,1.89663,1.89614,1.89663,31000000.0
2007-10-19 18:54:00,1.89676,1.89689,1.89628,1.89628,11000000.0
2007-10-19 18:55:00,1.89645,1.89662,1.89638,1.89651,22000000.0
2007-10-19 18:56:00,1.89649,1.89651,1.89626,1.89627,16000000.0
2007-10-19 18:57:00,1.89606,1.89658,1.89606,1.89658,15000000.0
2007-10-19 18:58:00,1.89641,1.89668,1.89602,1.89647,19000000.0
2007-10-19 18:59:00,1.89678,1.89686,1.89666,1.89666,26000000.0
2007-10-19 19:00:00,1.89687,1.89687,1.89666,1.89666,12000000.0
2007-10-19 19:01:00,1.89639,1.89639,1.89554,1.89554,18000000.0
2007-10-19 19:02:00,1.89515,1.89565,1.89515,1.89565,23000000.0
2007-10-19 19:03:00,1.89596,1.8963,1.89596,1.89603,21000000.0
2007-10-19 19:04:00,1.89557,1.89598,1.89557,1.8959,55000000.0
2007-10-19 19:05:00,1.89548,1.89548,1.89495,1.89505,42000000.0
2007-10-19 19:06:00,1.89527,1.89581,1.89527,1.89581,63000000.0
2007-10-19 19:07:00,1.89552,1.89554,1.89526,1.89554,39000000.0
2007-10-19 19:08:00,1.89548,1.89559,1.89545,1.89559,32000000.0
2007-10-19 19:09:00,1.89573,1.89581,1.89552,1.89581,56000000.0
2007-10-19 19:10:00,1.89587,1.89675,1.89587,1.89675,27000000.0
2007-10-19 19:11:00,1.89645,1.89652,1.89604,1.89652,36000000.0
2007-10-19 19:12:00,1.89671,1.89683,1.89668,1.89668,25000000.0
2007-10-19 19:13:00,1.89635,1.89635,1.89621,1.89625,23000000.0
2007-10-19 19:14:00,1.89641,1.89641,1.89591,1.89601,37000000.0
2007-10-19 19:15:00,1.89576,1.89592,1.8955,1.89573,17000000.0
2007-10-19 19:16:00,1.89546,1.89599,1.89546,1.89595,23000000.0
2007-10-19 19:17:00,1.8962,1.89662,1.8962,1.89648,17000000.0
2007-10-19 19:18:00,1.89598,1.89605,1.89593,1.89593,30000000.0
2007-10-19 19:19:00,1.89597,1.89631,1.89555,1.89631,36000000.0
2007-10-19 19:20:00,1.8964,1.89643,1.8961,1.89643,23000000.0
2007-10-19 19:21:00,1.89677,1.89691,1.89651,1.89691,21000000.0
2007-10-19 19:22:00,1.89741,1.89753,1.89731,1.89753,25000000.0
2007-10-19 19:23:00,1.89737,1.89743,1.89721,1.89743,12000000.0
2007-10-19 19:24:00,1.89762,1.89849,1.89762,1.89849,39000000.0
2007-10-19 19:25:00,1.89868,1.89886,1.89861,1.89878,49000000.0
2007-10-19 19:26:00,1.89836,1.89836,1.89782,1.89782,48000000.0
2007-10-19 19:27:00,1.89804,1.89821,1.89803,1.89819,51000000.0
2007-10-19 19:28:00,1.89838,1.89983,1.89838,1.89983,40000000.0
2007-10-19 19:29:00,1.90019,1.90019,1.89988,1.89999,28000000.0
2007-10-19 19:30:00,1.89924,1.89924,1.89736,1.89736,32000000.0
2007-10-19 19:31:00,1.89813,1.89876,1.89752,1.89752,28000000.0
2007-10-19 19:32:00,1.89796,1.89866,1.89772,1.89772,31000000.0
2007-10-19 19:33:00,1.89755,1.8977,1.89683,1.89684,14000000.0
2007-10-19 19:34:00,1.89676,1.89707,1.89674,1.89701,49000000.0
2007-10-19 19:35:00,1.8974,1.89764,1.89737,1.89737,28000000.0
2007-10-19 19:36:00,1.89725,1.89733,1.89725,1.89733,16000000.0
2007-10-19 19:37:00,1.89699,1.89699,1.89679,1.89679,26000000.0
2007-10-19 19:38:00,1.89676,1.89679,1.89668,1.89674,8000000.0
2007-10-19 19:39:00,1.89681,1.89687,1.89671,1.89683,13000000.0
2007-10-19 19:40:00,1.89677,1.89698,1.89673,1.89689,16000000.0
2007-10-19 19:41:00,1.89685,1.897,1.89673,1.897,17000000.0
2007-10-19 19:42:00,1.89727,1.89744,1.89723,1.89738,19000000.0
2007-10-19 19:43:00,1.8973,1.89735,1.89714,1.89714,21000000.0
2007-10-19 19:44:00,1.89705,1.8971,1.89686,1.89686,21000000.0
2007-10-19 19:45:00,1.89693,1.89724,1.89693,1.89693,33000000.0
2007-10-19 19:46:00,1.89686,1.89717,1.89686,1.89708,18000000.0
2007-10-19 19:47:00,1.89653,1.89736,1.89653,1.89712,22000000.0
2007-10-19 19:48:00,1.89673,1.89746,1.89673,1.89716,18000000.0
2007-10-19 19:49:00,1.8972,1.8972,1.89692,1.8971,27000000.0
2007-10-19 19:50:00,1.89696,1.89696,1.89671,1.89672,23000000.0
2007-10-19 19:51:00,1.897,1.89704,1.89692,1.89704,25000000.0
2007-10-19 19:52:00,1.89708,1.89708,1.89692,1.89704,15000000.0
2007-10-19 19:53:00,1.89702,1.89716,1.89694,1.89695,21000000.0
2007-10-19 19:54:00,1.89732,1.89732,1.89704,1.89704,9000000.0
2007-10-19 19:55:00,1.89642,1.89699,1.89642,1.89667,30000000.0
2007-10-19 19:56:00,1.89706,1.89745,1.89706,1.89745,20000000.0
2007-10-19 19:57:00,1.89711,1.89711,1.89696,1.89709,12000000.0
2007-10-19 19:58:00,1.89696,1.89699,1.89665,1.89689,13000000.0
2007-10-19 19:59:00,1.89675,1.89707,1.89675,1.89681,31000000.0
2007-10-19 20:00:00,1.89693,1.89766,1.89693,1.89766,23000000.0
2007-10-19 20:01:00,1.898,1.89826,1.89795,1.89795,13000000.0
2007-10-19 20:02:00,1.89773,1.89773,1.89681,1.89681,20000000.0
2007-10-19 20:03:00,1.8979,1.89819,1.8979,1.89819,18000000.0
2007-10-19 20:04:00,1.89815,1.89844,1.89811,1.89844,27000000.0
2007-10-19 20:05:00,1.89843,1.89843,1.89814,1.89814,23000000.0
2007-10-19 20:06:00,1.89801,1.89801,1.89779,1.89779,13000000.0
2007-10-19 20:07:00,1.89765,1.89765,1.89733,1.89749,29000000.0
2007-10-19 20:08:00,1.89758,1.89788,1.89758,1.89786,15000000.0
2007-10-19 20:09:00,1.8979,1.89799,1.89777,1.89799,17000000.0
2007-10-19 20:10:00,1.89725,1.8973,1.89712,1.8972,8000000.0
2007-10-19 20:11:00,1.89634,1.89686,1.89634,1.89686,10000000.0
2007-10-19 20:12:00,1.89722,1.89819,1.89719,1.89796,15000000.0
2007-10-19 20:13:00,1.89808,1.89847,1.89779,1.89847,17000000.0
2007-10-19 20:14:00,1.89841,1.89866,1.89833,1.89866,15000000.0
2007-10-19 20:15:00,1.89897,1.89937,1.89897,1.89937,10000000.0
2007-10-19 20:16:00,1.89987,1.90038,1.89987,1.90029,22000000.0
2007-10-19 20:17:00,1.90027,1.90035,1.89973,1.89996,7000000.0
2007-10-19 20:18:00,1.89988,1.90055,1.89988,1.90037,24000000.0
2007-10-19 20:19:00,1.90036,1.90036,1.89921,1.89921,9000000.0
2007-10-19 20:20:00,1.89888,1.89917,1.89866,1.89917,14000000.0
2007-10-19 20:21:00,1.89967,1.90011,1.89967,1.90011,7000000.0
2007-10-19 20:22:00,1.90019,1.90019,1.90004,1.90009,12000000.0
2007-10-19 20:23:00,1.89991,1.89998,1.89959,1.89959,8000000.0
2007-10-19 20:24:00,1.89893,1.89949,1.89888,1.89949,15000000.0
2007-10-19 20:25:00,1.89937,1.89978,1.8992,1.89978,16000000.0
2007-10-19 20:26:00,1.89969,1.89994,1.89935,1.89935,22000000.0
2007-10-19 20:27:00,1.89947,1.89959,1.89933,1.89959,11000000.0
2007-10-19 20:28:00,1.8989,1.8989,1.89811,1.89832,7000000.0
2007-10-19 20:29:00,1.89877,1.89887,1.89836,1.89875,20000000.0
2007-10-19 20:30:00,1.89895,1.89895,1.89858,1.89862,27000000.0
2007-10-19 20:31:00,1.8983,1.8983,1.89801,1.89817,17000000.0
2007-10-19 20:32:00,1.89841,1.89857,1.8982,1.89841,20000000.0
2007-10-19 20:33:00,1.89793,1.89837,1.89793,1.89837,14000000.0
2007-10-19 20:34:00,1.89855,1.89855,1.89791,1.8983,28000000.0
2007-10-19 20:35:00,1.8984,1.89863,1.8984,1.8984,23000000.0
2007-10-19 20:36:00,1.89851,1.90007,1.89849,1.90007,11000000.0
2007-10-19 20:37:00,1.89987,1.89987,1.89885,1.89917,7000000.0
2007-10-19 20:38:00,1.89832,1.89832,1.89595,1.89595,10000000.0
2007-10-19 20:39:00,1.89603,1.89615,1.89595,1.89595,9000000.0
2007-10-19 20:40:00,1.89636,1.89676,1.89629,1.89632,8000000.0
2007-10-19 20:41:00,1.8962,1.8962,1.89583,1.89594,8000000.0
2007-10-19 20:42:00,1.89568,1.89578,1.89558,1.89558,15000000.0
2007-10-19 20:43:00,1.89593,1.89597,1.89579,1.89597,12000000.0
2007-10-19 20:44:00,1.8962,1.8962,1.89596,1.89596,7000000.0
2007-10-19 20:45:00,1.89629,1.89708,1.89616,1.89708,12000000.0
2007-10-19 20:46:00,1.89694,1.89694,1.8965,1.8965,9000000.0
2007-10-19 20:47:00,1.89642,1.89679,1.89642,1.89679,11000000.0
2007-10-19 20:48:00,1.89681,1.89681,1.89634,1.89634,11000000.0
2007-10-19 20:49:00,1.89638,1.89655,1.89628,1.89655,18000000.0
2007-10-19 20:50:00,1.89648,1.89648,1.89569,1.89569,7000000.0
2007-10-19 20:51:00,1.89533,1.89533,1.8951,1.89518,18000000.0
2007-10-19 20:52:00,1.89515,1.89648,1.89515,1.89627,15000000.0
2007-10-19 20:53:00,1.89627,1.89631,1.89618,1.89631,8000000.0
2007-10-19 20:54:00,1.89607,1.89695,1.89607,1.89695,10000000.0
2007-10-19 20:55:00,1.89783,1.89963,1.89783,1.89963,8000000.0
2007-10-19 20:56:00,1.90035,1.90129,1.90027,1.90129,8000000.0
2007-10-19 20:57:00,1.90125,1.90125,1.90054,1.90054,18000000.0
2007-10-19 20:58:00,1.90054,1.90088,1.90054,1.90068,14000000.0
2007-10-19 20:59:00,1.90064,1.90075,1.90048,1.90075,8000000.0
2007-10-19 21:00:00,1.90059,1.90179,1.90059,1.90179,11000000.0
2007-10-19 21:01:00,1.90144,1.90144,1.90083,1.90108,16000000.0
2007-10-19 21:02:00,1.9007,1.90121,1.9007,1.90112,7000000.0
2007-10-19 21:03:00,1.90161,1.90196,1.90161,1.90196,13000000.0
2007-10-19 21:04:00,1.90185,1.90185,1.89978,1.89978,8000000.0
2007-10-19 21:05:00,1.89941,1.89956,1.89933,1.89933,11000000.0
2007-10-19 21:06:00,1.89939,1.89939,1.89925,1.89926,8000000.0
2007-10-19 21:07:00,1.89918,1.89938,1.89886,1.89906,7000000.0
2007-10-19 21:08:00,1.8992,1.89946,1.89892,1.89946,11000000.0
2007-10-19 21:09:00,1.89978,1.89981,1.89964,1.89979,9000000.0
2007-10-19 21:10:00,1.89955,1.90003,1.89955,1.90003,5000000.0
2007-10-19 21:11:00,1.90009,1.90047,1.90009,1.90047,8000000.0
2007-10-19 21:12:00,1.90034,1.90034,1.89841,1.90027,10000000.0
2007-10-19 21:13:00,1.90026,1.90034,1.90026,1.90034,8000000.0
2007-10-19 21:14:00,1.90095,1.90214,1.90095,1.90214,8000000.0
2007-10-19 21:15:00,1.90212,1.90212,1.90168,1.90184,11000000.0
2007-10-19 21:16:00,1.90198,1.90198,1.90166,1.90166,9000000.0
2007-10-19 21:17:00,1.90153,1.90153,1.90131,1.90136,7000000.0
2007-10-19 21:18:00,1.90122,1.90128,1.90107,1.90107,7000000.0
2007-10-19 21:19:00,1.90093,1.90093,1.90071,1.90071,8000000.0
2007-10-19 21:20:00,1.90069,1.90131,1.90051,1.90131,12000000.0
2007-10-19 21:21:00,1.90251,1.90344,1.90251,1.90278,8000000.0
2007-10-19 21:22:00,1.90272,1.90274,1.90267,1.90267,7000000.0
2007-10-19 21:23:00,1.90274,1.90352,1.90273,1.90352,10000000.0
2007-10-19 21:24:00,1.9037,1.90393,1.90354,1.90354,8000000.0
2007-10-19 21:25:00,1.90351,1.90381,1.90351,1.90376,9000000.0
2007-10-19 21:26:00,1.90372,1.90372,1.90293,1.90293,17000000.0
2007-10-19 21:27:00,1.90253,1.90257,1.90229,1.90241,31000000.0
2007-10-19 21:28:00,1.90248,1.9026,1.90246,1.9026,20000000.0
2007-10-19 21:29:00,1.90255,1.90258,1.90252,1.90253,11000000.0
2007-10-19 21:30:00,1.90304,1.90335,1.90288,1.90288,9000000.0
2007-10-19 21:31:00,1.90271,1.9039,1.90271,1.9039,7000000.0
2007-10-19 21:32:00,1.90369,1.90369,1.90285,1.90285,8000000.0
2007-10-19 21:33:00,1.90268,1.90273,1.90238,1.90238,7000000.0
2007-10-19 21:34:00,1.90215,1.90222,1.90213,1.90213,10000000.0
2007-10-19 21:35:00,1.90221,1.90221,1.90187,1.90187,11000000.0
2007-10-19 21:36:00,1.90183,1.90198,1.90169,1.90198,11000000.0
2007-10-19 21:37:00,1.90252,1.90298,1.90252,1.90257,11000000.0
2007-10-19 21:38:00,1.90235,1.90235,1.90169,1.90169,26000000.0
2007-10-19 21:39:00,1.90187,1.90187,1.90154,1.9016,18000000.0
2007-10-19 21:40:00,1.90152,1.90164,1.901,1.90132,12000000.0
2007-10-19 21:41:00,1.90123,1.90123,1.90098,1.90103,13000000.0
2007-10-19 21:42:00,1.9011,1.90122,1.90103,1.90121,7000000.0
2007-10-19 21:43:00,1.90134,1.90164,1.90134,1.90164,11000000.0
2007-10-19 21:44:00,1.90197,1.90197,1.90178,1.90191,18000000.0
2007-10-19 21:45:00,1.90263,1.90342,1.90263,1.90342,7000000.0
2007-10-19 21:46:00,1.90351,1.90355,1.90351,1.90354,15000000.0
2007-10-19 21:47:00,1.90353,1.90512,1.90336,1.90512,10000000.0
2007-10-19 21:48:00,1.90577,1.90604,1.90521,1.90521,7000000.0
2007-10-19 21:49:00,1.90569,1.90668,1.90569,1.90668,8000000.0
2007-10-19 21:50:00,1.90658,1.90658,1.90629,1.90645,10000000.0
2007-10-19 21:51:00,1.90646,1.90652,1.90609,1.90612,8000000.0
2007-10-19 21:52:00,1.90639,1.90682,1.90637,1.90682,10000000.0
2007-10-19 21:53:00,1.9066,1.90663,1.90625,1.90625,8000000.0
2007-10-19 21:54:00,1.90678,1.90678,1.90614,1.90614,9000000.0
2007-10-19 21:55:00,1.90596,1.90736,1.90593,1.90721,11000000.0
2007-10-19 21:56:00,1.90842,1.90947,1.90842,1.90947,7000000.0
2007-10-19 21:57:00,1.90968,1.90991,1.90968,1.90981,13000000.0
2007-10-19 21:58:00,1.9094,1.90951,1.90916,1.90916,16000000.0
2007-10-19 21:59:00,1.90907,1.90987,1.90907,1.90972,25000000.0
2007-10-19 22:00:00,1.9099,1.91028,1.90987,1.90987,12000000.0
2007-10-19 22:01:00,1.90943,1.90943,1.90922,1.90939,19000000.0
2007-10-19 22:02:00,1.90939,1.90939,1.90878,1.90878,11000000.0
2007-10-19 22:03:00,1.90928,1.90938,1.90913,1.90918,33000000.0
2007-10-19 22:04:00,1.90882,1.90882,1.90829,1.90829,11000000.0
2007-10-19 22:05:00,1.90829,1.90845,1.90829,1.90836,16000000.0
2007-10-19 22:06:00,1.90869,1.90879,1.90858,1.90866,8000000.0
2007-10-19 22:07:00,1.90878,1.9095,1.90878,1.9095,15000000.0
2007-10-19 22:08:00,1.90967,1.90967,1.90954,1.90955,30000000.0
2007-10-19 22:09:00,1.90977,1.91004,1.90977,1.90984,13000000.0
2007-10-19 22:10:00,1.90963,1.90976,1.90955,1.90962,8000000.0
2007-10-19 22:11:00,1.90912,1.90912,1.9083,1.90898,11000000.0
2007-10-19 22:12:00,1.90903,1.90914,1.90903,1.90914,15000000.0
2007-10-19 22:13:00,1.90931,1.90931,1.90892,1.90892,10000000.0
2007-10-19 22:14:00,1.90906,1.90911,1.90906,1.90909,13000000.0
2007-10-19 22:15:00,1.90937,1.90937,1.90907,1.90907,9000000.0
2007-10-19 22:16:00,1.9092,1.90935,1.90917,1.90935,8000000.0
2007-10-19 22:17:00,1.90916,1.90916,1.90884,1.90913,16000000.0
2007-10-19 22:18:00,1.90905,1.90908,1.90887,1.90908,9000000.0
2007-10-19 22:19:00,1.90945,1.90974,1.90945,1.90965,9000000.0
2007-10-19 22:20:00,1.90964,1.90985,1.90926,1.90985,7000000.0
2007-10-19 22:21:00,1.9095,1.9095,1.90913,1.90913,11000000.0
2007-10-19 22:22:00,1.90929,1.90929,1.90868,1.90901,11000000.0
2007-10-19 22:23:00,1.90889,1.90977,1.90889,1.90962,15000000.0
2007-10-19 22:24:00,1.90973,1.90973,1.90912,1.90912,10000000.0
2007-10-19 22:25:00,1.90918,1.90954,1.90918,1.90954,8000000.0
2007-10-19 22:26:00,1.90966,1.90966,1.90933,1.90951,10000000.0
2007-10-19 22:27:00,1.90937,1.90937,1.90916,1.90916,10000000.0
2007-10-19 22:28:00,1.90911,1.90928,1.90899,1.90928,8000000.0
2007-10-19 22:29:00,1.90909,1.90912,1.90895,1.90895,7000000.0
2007-10-19 22:30:00,1.90896,1.90913,1.90896,1.9091,11000000.0
2007-10-19 22:31:00,1.90922,1.90938,1.90922,1.90938,22000000.0
2007-10-19 22:32:00,1.90935,1.90957,1.90927,1.9093,7000000.0
2007-10-19 22:33:00,1.90982,1.91027,1.90982,1.91013,38000000.0
2007-10-19 22:34:00,1.91028,1.91054,1.91021,1.91034,47000000.0
2007-10-19 22:35:00,1.91028,1.91032,1.91024,1.91024,27000000.0
2007-10-19 22:36:00,1.91025,1.9103,1.91016,1.9102,7000000.0
2007-10-19 22:37:00,1.91033,1.91054,1.91023,1.91023,28000000.0
2007-10-19 22:38:00,1.91017,1.91069,1.91017,1.91069,6000000.0
2007-10-19 22:39:00,1.91081,1.91086,1.91036,1.91069,11000000.0
2007-10-19 22:40:00,1.91094,1.91185,1.91094,1.91182,9000000.0
2007-10-19 22:41:00,1.91131,1.91143,1.91131,1.91133,16000000.0
2007-10-19 22:42:00,1.91133,1.91179,1.91133,1.91172,9000000.0
2007-10-19 22:43:00,1.91169,1.91194,1.91156,1.91156,11000000.0
2007-10-19 22:44:00,1.91149,1.91155,1.91149,1.91149,8000000.0
2007-10-19 22:45:00,1.91142,1.91147,1.91112,1.91112,12000000.0
2007-10-19 22:46:00,1.91134,1.9117,1.91128,1.9117,9000000.0
2007-10-19 22:47:00,1.91221,1.91228,1.91219,1.9122,16000000.0
2007-10-19 22:48:00,1.91218,1.91218,1.91203,1.91216,11000000.0
2007-10-19 22:49:00,1.91238,1.91264,1.91229,1.91229,12000000.0
2007-10-19 22:50:00,1.91194,1.91209,1.91194,1.91209,16000000.0
2007-10-19 22:51:00,1.91189,1.91203,1.91182,1.91182,10000000.0
2007-10-19 22:52:00,1.91148,1.91148,1.91121,1.91121,10000000.0
2007-10-19 22:53:00,1.911,1.9121,1.91096,1.9121,8000000.0
2007-10-19 22:54:00,1.91244,1.91244,1.91216,1.91216,7000000.0
2007-10-19 22:55:00,1.91274,1.91274,1.91129,1.91152,9000000.0
2007-10-19 22:56:00,1.91195,1.91283,1.91195,1.91283,8000000.0
2007-10-19 22:57:00,1.91201,1.91239,1.91165,1.91239,7000000.0
2007-10-19 22:58:00,1.91219,1.91219,1.91136,1.91136,7000000.0
2007-10-19 22:59:00,1.91118,1.91119,1.91097,1.91097,9000000.0
2007-10-21 23:00:00,1.91955,1.91955,1.91926,1.91932,12000000.0
2007-10-21 23:01:00,1.91961,1.92047,1.91961,1.92047,9000000.0
2007-10-21 23:02:00,1.92085,1.92085,1.92075,1.92078,7000000.0
2007-10-21 23:03:00,1.9205,1.92081,1.92049,1.92071,12000000.0
2007-10-21 23:04:00,1.92105,1.92135,1.92105,1.92135,9000000.0
2007-10-21 23:05:00,1.92134,1.92134,1.92127,1.92127,11000000.0
2007-10-21 23:06:00,1.92124,1.92133,1.92124,1.92133,8000000.0
2007-10-21 23:07:00,1.92177,1.92207,1.92177,1.92203,8000000.0
2007-10-21 23:08:00,1.92158,1.92169,1.92155,1.92169,15000000.0
2007-10-21 23:09:00,1.92165,1.92217,1.92165,1.92217,7000000.0
2007-10-21 23:10:00,1.92242,1.92242,1.92173,1.92219,8000000.0
2007-10-21 23:11:00,1.92243,1.92254,1.92221,1.92221,8000000.0
2007-10-21 23:12:00,1.9218,1.92219,1.9218,1.92219,8000000.0
2007-10-21 23:13:00,1.92238,1.9226,1.92233,1.92233,7000000.0
2007-10-21 23:14:00,1.92275,1.9229,1.92275,1.92288,9000000.0
2007-10-21 23:15:00,1.92232,1.92232,1.92212,1.92212,8000000.0
2007-10-21 23:16:00,1.92173,1.92173,1.9209,1.9209,9000000.0
2007-10-21 23:17:00,1.92082,1.92096,1.92082,1.92096,11000000.0
2007-10-21 23:18:00,1.92112,1.92128,1.92103,1.92118,9000000.0
2007-10-21 23:19:00,1.92091,1.92092,1.92039,1.92056,9000000.0
2007-10-21 23:20:00,1.92075,1.9208,1.92052,1.92052,8000000.0
2007-10-21 23:21:00,1.92058,1.92069,1.92056,1.92064,7000000.0
2007-10-21 23:22:00,1.92064,1.92073,1.92047,1.92047,7000000.0
2007-10-21 23:23:00,1.92049,1.92052,1.9199,1.9199,7000000.0
2007-10-21 23:24:00,1.91983,1.9199,1.91977,1.9198,9000000.0
2007-10-21 23:25:00,1.92058,1.92058,1.92028,1.92028,10000000.0
2007-10-21 23:26:00,1.92017,1.92017,1.91972,1.91972,5000000.0
2007-10-21 23:27:00,1.91958,1.91958,1.91925,1.91927,8000000.0
2007-10-21 23:28:00,1.91849,1.91849,1.91824,1.91833,8000000.0
2007-10-21 23:29:00,1.91871,1.91926,1.91859,1.91926,25000000.0
2007-10-21 23:30:00,1.91927,1.91927,1.91904,1.91919,16000000.0
2007-10-21 23:31:00,1.91912,1.9193,1.91912,1.91926,14000000.0
2007-10-21 23:32:00,1.91909,1.91958,1.91909,1.91941,9000000.0
2007-10-21 23:33:00,1.91936,1.91936,1.91896,1.91896,8000000.0
2007-10-21 23:34:00,1.91831,1.91834,1.91804,1.91826,9000000.0
2007-10-21 23:35:00,1.91815,1.91834,1.91815,1.91823,12000000.0
2007-10-21 23:36:00,1.91837,1.91848,1.91818,1.91848,9000000.0
2007-10-21 23:37:00,1.91809,1.9182,1.91789,1.91795,8000000.0
2007-10-21 23:38:00,1.91767,1.91767,1.91729,1.91739,8000000.0
2007-10-21 23:39:00,1.91741,1.91887,1.91741,1.91887,11000000.0
2007-10-21 23:40:00,1.91955,1.91989,1.91948,1.9196,21000000.0
2007-10-21 23:41:00,1.91993,1.91999,1.91987,1.91999,8000000.0
2007-10-21 23:42:00,1.92011,1.92011,1.91963,1.91963,19000000.0
2007-10-21 23:43:00,1.91917,1.91998,1.91917,1.91998,8000000.0
2007-10-21 23:44:00,1.91992,1.91998,1.91969,1.91969,8000000.0
2007-10-21 23:45:00,1.91944,1.91948,1.91925,1.91925,7000000.0
2007-10-21 23:46:00,1.91921,1.91961,1.91921,1.91961,8000000.0
2007-10-21 23:47:00,1.91962,1.9201,1.91962,1.9201,11000000.0
2007-10-21 23:48:00,1.92059,1.92116,1.92059,1.92116,8000000.0
2007-10-21 23:49:00,1.92127,1.92128,1.92103,1.92114,9000000.0
2007-10-21 23:50:00,1.92107,1.92118,1.92091,1.92112,8000000.0
2007-10-21 23:51:00,1.92096,1.92096,1.92064,1.92064,10000000.0
2007-10-21 23:52:00,1.92107,1.92115,1.92105,1.92115,7000000.0
2007-10-21 23:53:00,1.92113,1.9215,1.92113,1.92139,10000000.0
2007-10-21 23:54:00,1.92104,1.92141,1.92089,1.92089,7000000.0
2007-10-21 23:55:00,1.92114,1.9212,1.92074,1.92075,9000000.0
2007-10-21 23:56:00,1.92127,1.92154,1.92078,1.92154,12000000.0
2007-10-21 23:57:00,1.92181,1.92191,1.92164,1.92187,25000000.0
2007-10-21 23:58:00,1.92176,1.92176,1.92102,1.92102,8000000.0
2007-10-21 23:59:00,1.92158,1.92209,1.92155,1.92209,18000000.0
2007-10-22 00:00:00,1.92229,1.92281,1.92223,1.92273,7000000.0
2007-10-22 00:01:00,1.92285,1.92377,1.92285,1.92377,8000000.0
2007-10-22 00:02:00,1.92346,1.92346,1.92261,1.92261,9000000.0
2007-10-22 00:03:00,1.92261,1.92277,1.92218,1.92218,12000000.0
2007-10-22 00:04:00,1.922,1.92362,1.922,1.92362,10000000.0
2007-10-22 00:05:00,1.92373,1.92375,1.92322,1.92329,9000000.0
2007-10-22 00:06:00,1.92317,1.92317,1.92244,1.92255,8000000.0
2007-10-22 00:07:00,1.92245,1.92245,1.92199,1.92221,9000000.0
2007-10-22 00:08:00,1.92244,1.92244,1.92207,1.92239,8000000.0
2007-10-22 00:09:00,1.92262,1.92359,1.92262,1.92298,9000000.0
2007-10-22 00:10:00,1.92257,1.92403,1.92257,1.92403,23000000.0
2007-10-22 00:11:00,1.92474,1.92474,1.92431,1.92446,11000000.0
2007-10-22 00:12:00,1.92443,1.92443,1.92357,1.9238,9000000.0
2007-10-22 00:13:00,1.9236,1.92361,1.92344,1.92358,8000000.0
2007-10-22 00:14:00,1.9237,1.9243,1.9237,1.9243,7000000.0
2007-10-22 00:15:00,1.92427,1.9251,1.92427,1.92508,7000000.0
2007-10-22 00:16:00,1.92464,1.92464,1.92434,1.92434,9000000.0
2007-10-22 00:17:00,1.92433,1.92489,1.92433,1.92489,7000000.0
2007-10-22 00:18:00,1.92504,1.92504,1.92486,1.92487,8000000.0
2007-10-22 00:19:00,1.92539,1.92546,1.92523,1.92546,11000000.0
2007-10-22 00:20:00,1.92513,1.92561,1.92513,1.92549,9000000.0
2007-10-22 00:21:00,1.92552,1.92566,1.92541,1.92566,8000000.0
2007-10-22 00:22:00,1.92589,1.92596,1.92579,1.92583,8000000.0
2007-10-22 00:23:00,1.9258,1.92586,1.92555,1.92586,7000000.0
2007-10-22 00:24:00,1.92568,1.92571,1.92551,1.92555,8000000.0
2007-10-22 00:25:00,1.92536,1.92547,1.92515,1.92543,11000000.0
2007-10-22 00:26:00,1.92565,1.92565,1.92525,1.92531,7000000.0
2007-10-22 00:27:00,1.92478,1.92478,1.92418,1.92418,10000000.0
2007-10-22 00:28:00,1.92401,1.92411,1.92338,1.92338,8000000.0
2007-10-22 00:29:00,1.92309,1.92325,1.92282,1.92282,10000000.0
2007-10-22 00:30:00,1.92313,1.9234,1.92313,1.92338,7000000.0
2007-10-22 00:31:00,1.92353,1.92378,1.92353,1.92378,7000000.0
2007-10-22 00:32:00,1.92372,1.92384,1.92362,1.92384,7000000.0
2007-10-22 00:33:00,1.92393,1.92412,1.92365,1.92368,9000000.0
2007-10-22 00:34:00,1.92362,1.92385,1.92359,1.92385,23000000.0
2007-10-22 00:35:00,1.92388,1.92388,1.92366,1.92374,7000000.0
2007-10-22 00:36:00,1.9237,1.92371,1.92336,1.92336,9000000.0
2007-10-22 00:37:00,1.92149,1.92364,1.92149,1.92364,8000000.0
2007-10-22 00:38:00,1.92329,1.92336,1.92313,1.92329,7000000.0
2007-10-22 00:39:00,1.92334,1.92352,1.92328,1.92352,7000000.0
2007-10-22 00:40:00,1.92345,1.92462,1.92345,1.92462,7000000.0
2007-10-22 00:41:00,1.92474,1.92558,1.92459,1.92558,8000000.0
2007-10-22 00:42:00,1.92607,1.9273,1.92607,1.9273,8000000.0
2007-10-22 00:43:00,1.92722,1.92736,1.92719,1.92719,7000000.0
2007-10-22 00:44:00,1.92715,1.92738,1.92674,1.92719,11000000.0
2007-10-22 00:45:00,1.92745,1.92777,1.92724,1.92724,16000000.0
2007-10-22 00:46:00,1.92683,1.92683,1.92645,1.92663,10000000.0
2007-10-22 00:47:00,1.92673,1.92679,1.9265,1.92651,7000000.0
2007-10-22 00:48:00,1.92668,1.92668,1.9264,1.92642,8000000.0
2007-10-22 00:49:00,1.92625,1.92625,1.92427,1.92427,10000000.0
2007-10-22 00:50:00,1.92334,1.92391,1.92334,1.92369,10000000.0
2007-10-22 00:51:00,1.92377,1.92398,1.92377,1.92397,8000000.0
2007-10-22 00:52:00,1.9241,1.92444,1.9241,1.92427,7000000.0
2007-10-22 00:53:00,1.92427,1.92433,1.92415,1.92433,11000000.0
2007-10-22 00:54:00,1.92445,1.92468,1.92442,1.92456,10000000.0
2007-10-22 00:55:00,1.92424,1.92463,1.92415,1.92463,7000000.0
2007-10-22 00:56:00,1.9247,1.92491,1.92468,1.92471,11000000.0
2007-10-22 00:57:00,1.92499,1.92499,1.92474,1.92474,8000000.0
2007-10-22 00:58:00,1.92578,1.92578,1.92517,1.92517,10000000.0
2007-10-22 00:59:00,1.92474,1.92543,1.92469,1.92543,7000000.0
2007-10-22 01:00:00,1.9257,1.92605,1.9257,1.92605,19000000.0
2007-10-22 01:01:00,1.92621,1.92691,1.92621,1.92691,12000000.0
2007-10-22 01:02:00,1.92703,1.92754,1.92703,1.92751,8000000.0
2007-10-22 01:03:00,1.92754,1.92767,1.92719,1.92767,7000000.0
2007-10-22 01:04:00,1.92717,1.92872,1.92717,1.92872,8000000.0
2007-10-22 01:05:00,1.92911,1.92941,1.92911,1.92941,7000000.0
2007-10-22 01:06:00,1.92985,1.92988,1.92964,1.92988,8000000.0
2007-10-22 01:07:00,1.92963,1.92963,1.92904,1.92953,10000000.0
2007-10-22 01:08:00,1.92925,1.92935,1.92911,1.92934,10000000.0
2007-10-22 01:09:00,1.92936,1.92936,1.92909,1.92909,8000000.0
2007-10-22 01:10:00,1.92953,1.92956,1.92926,1.92936,10000000.0
2007-10-22 01:11:00,1.92945,1.92945,1.92883,1.92883,11000000.0
2007-10-22 01:12:00,1.92867,1.92881,1.92867,1.92871,8000000.0
2007-10-22 01:13:00,1.92848,1.92871,1.92848,1.92855,8000000.0
2007-10-22 01:14:00,1.92865,1.92876,1.92862,1.92873,10000000.0
2007-10-22 01:15:00,1.92864,1.92898,1.92864,1.92866,10000000.0
2007-10-22 01:16:00,1.92877,1.92879,1.92852,1.92879,8000000.0
2007-10-22 01:17:00,1.92889,1.92907,1.92877,1.92877,11000000.0
2007-10-22 01:18:00,1.92881,1.92928,1.92881,1.92928,10000000.0
2007-10-22 01:19:00,1.92927,1.92927,1.92892,1.92892,11000000.0
2007-10-22 01:20:00,1.92899,1.92905,1.92884,1.92904,13000000.0
2007-10-22 01:21:00,1.92908,1.92908,1.92891,1.92893,7000000.0
2007-10-22 01:22:00,1.92862,1.9288,1.9283,1.9288,7000000.0
2007-10-22 01:23:00,1.92892,1.92892,1.92874,1.92885,8000000.0
2007-10-22 01:24:00,1.92909,1.92931,1.92909,1.9293,7000000.0
2007-10-22 01:25:00,1.92934,1.92983,1.92934,1.92983,9000000.0
2007-10-22 01:26:00,1.93018,1.93018,1.92986,1.92986,14000000.0
2007-10-22 01:27:00,1.92989,1.92989,1.9297,1.9297,15000000.0
2007-10-22 01:28:00,1.92957,1.92984,1.92957,1.92958,9000000.0
2007-10-22 01:29:00,1.92922,1.92928,1.92904,1.92928,10000000.0
2007-10-22 01:30:00,1.9293,1.9293,1.92906,1.92906,10000000.0
2007-10-22 01:31:00,1.92922,1.92967,1.9292,1.92967,7000000.0
2007-10-22 01:32:00,1.92985,1.9302,1.92968,1.9302,18000000.0
2007-10-22 01:33:00,1.93006,1.93023,1.93003,1.93023,20000000.0
2007-10-22 01:34:00,1.93026,1.93065,1.92995,1.93065,16000000.0
2007-10-22 01:35:00,1.93135,1.93296,1.93135,1.93296,8000000.0
2007-10-22 01:36:00,1.93238,1.9327,1.93238,1.9327,9000000.0
2007-10-22 01:37:00,1.93292,1.93304,1.93273,1.93275,7000000.0
2007-10-22 01:38:00,1.93293,1.93329,1.93293,1.93312,12000000.0
2007-10-22 01:39:00,1.93343,1.93381,1.93343,1.93381,12000000.0
2007-10-22 01:40:00,1.93474,1.93563,1.93474,1.93563,7000000.0
2007-10-22 01:41:00,1.93579,1.93587,1.93559,1.93571,11000000.0
2007-10-22 01:42:00,1.93559,1.93559,1.93422,1.93422,7000000.0
2007-10-22 01:43:00,1.93419,1.93427,1.93407,1.93408,8000000.0
2007-10-22 01:44:00,1.93444,1.93468,1.93444,1.93465,7000000.0
2007-10-22 01:45:00,1.93497,1.93546,1.93497,1.93546,7000000.0
2007-10-22 01:46:00,1.93605,1.93661,1.93605,1.93661,7000000.0
2007-10-22 01:47:00,1.93726,1.93895,1.93726,1.93882,14000000.0
2007-10-22 01:48:00,1.94056,1.94096,1.94056,1.94093,7000000.0
2007-10-22 01:49:00,1.9403,1.9403,1.93955,1.93955,8000000.0
2007-10-22 01:50:00,1.93949,1.93953,1.93913,1.93913,10000000.0
2007-10-22 01:51:00,1.93964,1.94013,1.93954,1.94013,16000000.0
2007-10-22 01:52:00,1.9404,1.9404,1.93961,1.93961,13000000.0
2007-10-22 01:53:00,1.93998,1.94049,1.93998,1.94049,7000000.0
2007-10-22 01:54:00,1.94005,1.94064,1.94005,1.94055,9000000.0
2007-10-22 01:55:00,1.94041,1.94052,1.94031,1.94031,12000000.0
2007-10-22 01:56:00,1.93963,1.93963,1.93893,1.93893,17000000.0
2007-10-22 01:57:00,1.93845,1.9385,1.93823,1.93832,13000000.0
2007-10-22 01:58:00,1.93733,1.93733,1.93529,1.93699,10000000.0
2007-10-22 01:59:00,1.93636,1.93636,1.93523,1.93523,7000000.0
2007-10-22 02:00:00,1.93522,1.93657,1.93522,1.93657,7000000.0
2007-10-22 02:01:00,1.93658,1.93658,1.93609,1.93609,10000000.0
2007-10-22 02:02:00,1.93561,1.93561,1.93323,1.93323,13000000.0
2007-10-22 02:03:00,1.93366,1.93404,1.93366,1.93404,17000000.0
2007-10-22 02:04:00,1.93443,1.93474,1.93432,1.93474,12000000.0
2007-10-22 02:05:00,1.9353,1.93555,1.9353,1.93555,9000000.0
2007-10-22 02:06:00,1.93571,1.93586,1.93571,1.93586,7000000.0
2007-10-22 02:07:00,1.93585,1.93609,1.93582,1.93609,13000000.0
2007-10-22 02:08:00,1.93637,1.93637,1.93582,1.93582,16000000.0
2007-10-22 02:09:00,1.93562,1.93562,1.9352,1.9352,10000000.0
2007-10-22 02:10:00,1.93494,1.9355,1.93494,1.9355,8000000.0
2007-10-22 02:11:00,1.93523,1.93523,1.93443,1.93443,7000000.0
2007-10-22 02:12:00,1.93453,1.93459,1.93423,1.93423,14000000.0
2007-10-22 02:13:00,1.93415,1.93415,1.93387,1.93407,7000000.0
2007-10-22 02:14:00,1.93449,1.93535,1.93449,1.93535,7000000.0
2007-10-22 02:15:00,1.9356,1.93578,1.93549,1.93578,7000000.0
2007-10-22 02:16:00,1.93587,1.93634,1.93585,1.93634,8000000.0
2007-10-22 02:17:00,1.93684,1.93706,1.93684,1.93706,7000000.0
2007-10-22 02:18:00,1.93749,1.93834,1.93749,1.93821,11000000.0
2007-10-22 02:19:00,1.93825,1.93827,1.93814,1.93814,7000000.0
2007-10-22 02:20:00,1.93799,1.93799,1.93783,1.93783,12000000.0
2007-10-22 02:21:00,1.93746,1.93746,1.93673,1.93673,12000000.0
2007-10-22 02:22:00,1.93666,1.93666,1.93598,1.93613,7000000.0
2007-10-22 02:23:00,1.93608,1.93608,1.93585,1.93585,9000000.0
2007-10-22 02:24:00,1.93589,1.93628,1.93589,1.93599,8000000.0
2007-10-22 02:25:00,1.9363,1.93694,1.9363,1.93694,16000000.0
2007-10-22 02:26:00,1.93709,1.93763,1.93678,1.93763,20000000.0
2007-10-22 02:27:00,1.93834,1.93878,1.93834,1.93858,18000000.0
2007-10-22 02:28:00,1.93892,1.93917,1.93892,1.93897,7000000.0
2007-10-22 02:29:00,1.93801,1.93801,1.93685,1.93685,10000000.0
2007-10-22 02:30:00,1.93638,1.93638,1.93453,1.93453,10000000.0
2007-10-22 02:31:00,1.93434,1.93443,1.93384,1.93384,9000000.0
2007-10-22 02:32:00,1.93368,1.93368,1.933,1.933,15000000.0
2007-10-22 02:33:00,1.93317,1.93471,1.93317,1.93471,14000000.0
2007-10-22 02:34:00,1.93391,1.93391,1.93332,1.93377,9000000.0
2007-10-22 02:35:00,1.9337,1.9339,1.93367,1.93376,7000000.0
2007-10-22 02:36:00,1.93382,1.934,1.93378,1.934,8000000.0
2007-10-22 02:37:00,1.93385,1.93385,1.93347,1.93347,7000000.0
2007-10-22 02:38:00,1.93328,1.93328,1.93316,1.93319,7000000.0
2007-10-22 02:39:00,1.93327,1.93367,1.93327,1.93367,13000000.0
2007-10-22 02:40:00,1.93425,1.93444,1.93408,1.9342,11000000.0
2007-10-22 02:41:00,1.93355,1.93406,1.9335,1.93362,10000000.0
2007-10-22 02:42:00,1.93321,1.93361,1.93317,1.93317,11000000.0
2007-10-22 02:43:00,1.93358,1.93372,1.93358,1.93368,8000000.0
2007-10-22 02:44:00,1.93409,1.93412,1.9339,1.9339,10000000.0
2007-10-22 02:45:00,1.93351,1.93356,1.93341,1.93341,10000000.0
2007-10-22 02:46:00,1.93324,1.93324,1.93272,1.9328,8000000.0
2007-10-22 02:47:00,1.93359,1.93359,1.93353,1.93353,8000000.0
2007-10-22 02:48:00,1.93332,1.93345,1.93321,1.9334,11000000.0
2007-10-22 02:49:00,1.93352,1.93383,1.93345,1.9338,10000000.0
2007-10-22 02:50:00,1.93441,1.93499,1.93441,1.93484,8000000.0
2007-10-22 02:51:00,1.93479,1.93489,1.93468,1.9347,10000000.0
2007-10-22 02:52:00,1.93507,1.93507,1.93427,1.93427,10000000.0
2007-10-22 02:53:00,1.93356,1.93356,1.93326,1.93326,8000000.0
2007-10-22 02:54:00,1.93291,1.93291,1.93252,1.93268,7000000.0
2007-10-22 02:55:00,1.93303,1.93405,1.93303,1.93328,8000000.0
2007-10-22 02:56:00,1.93284,1.93307,1.93248,1.93248,7000000.0
2007-10-22 02:57:00,1.9327,1.93346,1.9327,1.93332,8000000.0
2007-10-22 02:58:00,1.93345,1.93367,1.93312,1.93367,12000000.0
2007-10-22 02:59:00,1.934,1.93425,1.934,1.93421,19000000.0
2007-10-22 03:00:00,1.93475,1.93527,1.93475,1.93526,7000000.0
2007-10-22 03:01:00,1.93502,1.9352,1.93492,1.93492,10000000.0
2007-10-22 03:02:00,1.93455,1.93461,1.93435,1.93435,8000000.0
2007-10-22 03:03:00,1.93435,1.93488,1.93435,1.93479,11000000.0
2007-10-22 03:04:00,1.93494,1.93494,1.93462,1.93464,7000000.0
2007-10-22 03:05:00,1.93504,1.93569,1.93504,1.93568,10000000.0
2007-10-22 03:06:00,1.93537,1.93537,1.93499,1.93512,11000000.0
2007-10-22 03:07:00,1.93458,1.93515,1.93458,1.93515,7000000.0
2007-10-22 03:08:00,1.93527,1.93572,1.93527,1.93559,8000000.0
2007-10-22 03:09:00,1.93577,1.93586,1.93533,1.93533,10000000.0
2007-10-22 03:10:00,1.93595,1.93595,1.93535,1.93565,10000000.0
2007-10-22 03:11:00,1.93532,1.93535,1.93508,1.93516,8000000.0
2007-10-22 03:12:00,1.93477,1.93477,1.93388,1.93399,7000000.0
2007-10-22 03:13:00,1.93416,1.93424,1.93397,1.93407,10000000.0
2007-10-22 03:14:00,1.93409,1.93412,1.9338,1.9338,16000000.0
2007-10-22 03:15:00,1.93325,1.93332,1.93267,1.93323,11000000.0
2007-10-22 03:16:00,1.9336,1.93447,1.9336,1.93447,7000000.0
2007-10-22 03:17:00,1.9344,1.9344,1.93385,1.93404,8000000.0
2007-10-22 03:18:00,1.93397,1.93443,1.9339,1.93443,8000000.0
2007-10-22 03:19:00,1.93446,1.93446,1.93399,1.93399,7000000.0
2007-10-22 03:20:00,1.93413,1.93426,1.93413,1.93414,7000000.0
2007-10-22 03:21:00,1.93425,1.93458,1.93425,1.93458,7000000.0
2007-10-22 03:22:00,1.93534,1.93613,1.93402,1.93402,8000000.0
2007-10-22 03:23:00,1.93572,1.93579,1.93563,1.93563,9000000.0
2007-10-22 03:24:00,1.9354,1.93563,1.9354,1.93553,7000000.0
2007-10-22 03:25:00,1.93563,1.93563,1.93504,1.93504,23000000.0
2007-10-22 03:26:00,1.93491,1.93491,1.93447,1.93447,9000000.0
2007-10-22 03:27:00,1.9341,1.9341,1.9334,1.9334,7000000.0
2007-10-22 03:28:00,1.93325,1.93354,1.9332,1.93354,7000000.0
2007-10-22 03:29:00,1.93312,1.93363,1.93312,1.93362,7000000.0
2007-10-22 03:30:00,1.93366,1.93366,1.93295,1.93295,10000000.0
2007-10-22 03:31:00,1.93363,1.93448,1.93363,1.93436,8000000.0
2007-10-22 03:32:00,1.93403,1.93403,1.93345,1.93345,10000000.0
2007-10-22 03:33:00,1.93363,1.93363,1.93324,1.93341,7000000.0
2007-10-22 03:34:00,1.9331,1.93318,1.9331,1.93311,11000000.0
2007-10-22 03:35:00,1.93319,1.9335,1.93308,1.9335,8000000.0
2007-10-22 03:36:00,1.93383,1.93395,1.93368,1.93368,7000000.0
2007-10-22 03:37:00,1.93374,1.93396,1.93374,1.93382,8000000.0
2007-10-22 03:38:00,1.93422,1.93438,1.93422,1.93429,8000000.0
2007-10-22 03:39:00,1.93438,1.93438,1.93375,1.93375,9000000.0
2007-10-22 03:40:00,1.93394,1.93415,1.93393,1.93415,11000000.0
2007-10-22 03:41:00,1.93322,1.93336,1.93265,1.93336,8000000.0
2007-10-22 03:42:00,1.93405,1.93414,1.93398,1.93398,7000000.0
2007-10-22 03:43:00,1.93405,1.93416,1.93403,1.93404,9000000.0
2007-10-22 03:44:00,1.9341,1.9341,1.93374,1.93374,7000000.0
2007-10-22 03:45:00,1.93392,1.9341,1.93389,1.93394,7000000.0
2007-10-22 03:46:00,1.93363,1.93379,1.93351,1.93351,8000000.0
2007-10-22 03:47:00,1.9334,1.93356,1.9332,1.93329,9000000.0
2007-10-22 03:48:00,1.93337,1.93357,1.93319,1.93332,11000000.0
2007-10-22 03:49:00,1.93335,1.93352,1.93327,1.93327,23000000.0
2007-10-22 03:50:00,1.93277,1.93277,1.93243,1.93243,9000000.0
2007-10-22 03:51:00,1.93222,1.93259,1.93222,1.93241,8000000.0
2007-10-22 03:52:00,1.93255,1.93255,1.93204,1.93206,9000000.0
2007-10-22 03:53:00,1.93188,1.93239,1.93188,1.93239,8000000.0
2007-10-22 03:54:00,1.93259,1.93259,1.93219,1.93239,9000000.0
2007-10-22 03:55:00,1.93205,1.93205,1.93195,1.93195,10000000.0
2007-10-22 03:56:00,1.93173,1.93196,1.93173,1.93196,12000000.0
2007-10-22 03:57:00,1.93166,1.93202,1.93153,1.93202,9000000.0
2007-10-22 03:58:00,1.93237,1.93247,1.93225,1.93242,8000000.0
2007-10-22 03:59:00,1.93238,1.93264,1.93223,1.93264,7000000.0
2007-10-22 04:00:00,1.93294,1.93323,1.93238,1.93317,18000000.0
2007-10-22 04:01:00,1.93322,1.93366,1.93322,1.93357,8000000.0
2007-10-22 04:02:00,1.93367,1.9338,1.93353,1.93367,25000000.0
2007-10-22 04:03:00,1.93367,1.93367,1.9331,1.9331,12000000.0
2007-10-22 04:04:00,1.933,1.933,1.93209,1.93266,9000000.0
2007-10-22 04:05:00,1.93219,1.93258,1.93189,1.93241,7000000.0
2007-10-22 04:06:00,1.93308,1.93335,1.93308,1.9331,10000000.0
2007-10-22 04:07:00,1.93333,1.93333,1.93316,1.93316,7000000.0
2007-10-22 04:08:00,1.9331,1.93324,1.9331,1.93317,10000000.0
2007-10-22 04:09:00,1.93282,1.93344,1.93282,1.93344,8000000.0
2007-10-22 04:10:00,1.93333,1.93352,1.93332,1.93332,9000000.0
2007-10-22 04:11:00,1.93333,1.93333,1.93212,1.93212,8000000.0
2007-10-22 04:12:00,1.93253,1.93345,1.93253,1.93334,11000000.0
2007-10-22 04:13:00,1.93362,1.93372,1.93323,1.93323,8000000.0
2007-10-22 04:14:00,1.93254,1.93261,1.93254,1.93261,7000000.0
2007-10-22 04:15:00,1.93342,1.93365,1.93342,1.93356,8000000.0
2007-10-22 04:16:00,1.93349,1.93349,1.93242,1.93242,8000000.0
2007-10-22 04:17:00,1.93277,1.93277,1.93208,1.93225,19000000.0
2007-10-22 04:18:00,1.93171,1.9323,1.93171,1.9323,8000000.0
2007-10-22 04:19:00,1.93211,1.93246,1.93211,1.93225,21000000.0
2007-10-22 04:20:00,1.9321,1.93222,1.93184,1.93217,11000000.0
2007-10-22 04:21:00,1.93267,1.93267,1.93191,1.93191,8000000.0
2007-10-22 04:22:00,1.93259,1.93259,1.93211,1.93211,8000000.0
2007-10-22 04:23:00,1.93248,1.93267,1.93237,1.93267,9000000.0
2007-10-22 04:24:00,1.93233,1.93233,1.93213,1.93223,12000000.0
2007-10-22 04:25:00,1.9323,1.93243,1.93223,1.93243,9000000.0
2007-10-22 04:26:00,1.93218,1.93218,1.93207,1.93207,8000000.0
2007-10-22 04:27:00,1.93205,1.93224,1.93205,1.93206,9000000.0
2007-10-22 04:28:00,1.93186,1.93186,1.93062,1.93062,14000000.0
2007-10-22 04:29:00,1.93071,1.93072,1.93029,1.93029,16000000.0
2007-10-22 04:30:00,1.93053,1.93053,1.92981,1.93013,25000000.0
2007-10-22 04:31:00,1.93022,1.93031,1.93003,1.93003,8000000.0
2007-10-22 04:32:00,1.93016,1.93056,1.93016,1.93049,8000000.0
2007-10-22 04:33:00,1.93038,1.93038,1.92995,1.92995,5000000.0
2007-10-22 04:34:00,1.92969,1.93,1.92969,1.92984,10000000.0
2007-10-22 04:35:00,1.92955,1.92957,1.9293,1.92946,9000000.0
2007-10-22 04:36:00,1.92902,1.92913,1.92876,1.9288,7000000.0
2007-10-22 04:37:00,1.92877,1.92903,1.92872,1.92891,7000000.0
2007-10-22 04:38:00,1.92897,1.92906,1.92785,1.92785,7000000.0
2007-10-22 04:39:00,1.92668,1.92719,1.92668,1.92682,8000000.0
2007-10-22 04:40:00,1.9272,1.92732,1.92687,1.92716,9000000.0
2007-10-22 04:41:00,1.92776,1.92856,1.92776,1.92784,9000000.0
2007-10-22 04:42:00,1.92787,1.92822,1.92787,1.92822,11000000.0
2007-10-22 04:43:00,1.92857,1.92908,1.92857,1.92902,9000000.0
2007-10-22 04:44:00,1.92915,1.92917,1.92897,1.92917,8000000.0
2007-10-22 04:45:00,1.92921,1.92921,1.92868,1.92868,9000000.0
2007-10-22 04:46:00,1.92821,1.92821,1.92796,1.92805,7000000.0
2007-10-22 04:47:00,1.92785,1.92792,1.92768,1.92792,8000000.0
2007-10-22 04:48:00,1.92743,1.92765,1.92737,1.92747,8000000.0
2007-10-22 04:49:00,1.92735,1.92765,1.92735,1.92765,8000000.0
2007-10-22 04:50:00,1.92768,1.92774,1.92745,1.92745,7000000.0
2007-10-22 04:51:00,1.92767,1.92777,1.92751,1.92777,15000000.0
2007-10-22 04:52:00,1.92793,1.92793,1.92753,1.92753,8000000.0
2007-10-22 04:53:00,1.92731,1.92731,1.92693,1.92693,8000000.0
2007-10-22 04:54:00,1.92717,1.92732,1.92693,1.92693,11000000.0
2007-10-22 04:55:00,1.92717,1.92758,1.92715,1.92753,9000000.0
2007-10-22 04:56:00,1.92733,1.92733,1.92693,1.9271,12000000.0
2007-10-22 04:57:00,1.92726,1.92742,1.92726,1.92726,7000000.0
2007-10-22 04:58:00,1.92686,1.92711,1.92677,1.92689,9000000.0
2007-10-22 04:59:00,1.9269,1.9269,1.92668,1.92668,12000000.0
2007-10-22 05:00:00,1.92674,1.92721,1.92674,1.9272,9000000.0
2007-10-22 05:01:00,1.92712,1.92712,1.92665,1.92667,7000000.0
2007-10-22 05:02:00,1.92638,1.92638,1.92622,1.92622,7000000.0
2007-10-22 05:03:00,1.92614,1.92626,1.92613,1.92613,8000000.0
2007-10-22 05:04:00,1.92635,1.92637,1.92622,1.92622,9000000.0
2007-10-22 05:05:00,1.92715,1.92725,1.92702,1.92717,7000000.0
2007-10-22 05:06:00,1.92734,1.92734,1.92708,1.92708,8000000.0
2007-10-22 05:07:00,1.92705,1.92719,1.92657,1.92657,10000000.0
2007-10-22 05:08:00,1.92637,1.92649,1.92623,1.92643,10000000.0
2007-10-22 05:09:00,1.92632,1.92632,1.92577,1.92577,16000000.0
2007-10-22 05:10:00,1.92557,1.92564,1.92477,1.92477,12000000.0
2007-10-22 05:11:00,1.92422,1.92431,1.92416,1.92416,11000000.0
2007-10-22 05:12:00,1.92438,1.92438,1.92388,1.92388,16000000.0
2007-10-22 05:13:00,1.92452,1.92495,1.92452,1.92491,9000000.0
2007-10-22 05:14:00,1.9251,1.9253,1.9251,1.9253,12000000.0
2007-10-22 05:15:00,1.92497,1.92527,1.92496,1.92527,8000000.0
2007-10-22 05:16:00,1.92573,1.92624,1.92573,1.92624,11000000.0
2007-10-22 05:17:00,1.92644,1.92664,1.92635,1.92664,9000000.0
2007-10-22 05:18:00,1.92598,1.92598,1.92548,1.92548,16000000.0
2007-10-22 05:19:00,1.92563,1.92573,1.92557,1.92557,9000000.0
2007-10-22 05:20:00,1.92542,1.92611,1.92542,1.92602,11000000.0
2007-10-22 05:21:00,1.92609,1.92624,1.92602,1.92619,6000000.0
2007-10-22 05:22:00,1.92589,1.92589,1.92548,1.92556,28000000.0
2007-10-22 05:23:00,1.92595,1.92614,1.9257,1.9257,7000000.0
2007-10-22 05:24:00,1.92555,1.92555,1.92531,1.92546,27000000.0
2007-10-22 05:25:00,1.92519,1.92538,1.92499,1.9253,47000000.0
2007-10-22 05:26:00,1.92529,1.92533,1.92494,1.92494,38000000.0
2007-10-22 05:27:00,1.92496,1.92498,1.92474,1.92474,7000000.0
2007-10-22 05:28:00,1.92474,1.92485,1.92474,1.92476,22000000.0
2007-10-22 05:29:00,1.9247,1.92472,1.92459,1.92467,11000000.0
2007-10-22 05:30:00,1.92464,1.92491,1.92455,1.9249,7000000.0
2007-10-22 05:31:00,1.92489,1.92491,1.92478,1.92478,8000000.0
2007-10-22 05:32:00,1.92469,1.92478,1.9246,1.92476,10000000.0
2007-10-22 05:33:00,1.92512,1.92512,1.92476,1.9249,10000000.0
2007-10-22 05:34:00,1.92502,1.92502,1.92478,1.92486,8000000.0
2007-10-22 05:35:00,1.92499,1.92499,1.92474,1.92482,10000000.0
2007-10-22 05:36:00,1.92472,1.92472,1.92434,1.92434,15000000.0
2007-10-22 05:37:00,1.92433,1.92446,1.9243,1.92446,11000000.0
2007-10-22 05:38:00,1.9243,1.92445,1.92421,1.92421,11000000.0
2007-10-22 05:39:00,1.92416,1.92456,1.92413,1.92456,7000000.0
2007-10-22 05:40:00,1.92407,1.92407,1.92213,1.92213,9000000.0
2007-10-22 05:41:00,1.9222,1.92229,1.92218,1.92218,9000000.0
2007-10-22 05:42:00,1.92214,1.9227,1.92214,1.9227,16000000.0
2007-10-22 05:43:00,1.92298,1.92313,1.92296,1.92313,8000000.0
2007-10-22 05:44:00,1.92324,1.92324,1.92257,1.92262,9000000.0
2007-10-22 05:45:00,1.92254,1.92275,1.92254,1.92275,13000000.0
2007-10-22 05:46:00,1.92295,1.92306,1.92291,1.92291,10000000.0
2007-10-22 05:47:00,1.92273,1.92273,1.92253,1.92253,15000000.0
2007-10-22 05:48:00,1.92255,1.92277,1.92255,1.92277,11000000.0
2007-10-22 05:49:00,1.92292,1.92292,1.92266,1.92266,8000000.0
2007-10-22 05:50:00,1.9221,1.9222,1.92162,1.9222,13000000.0
2007-10-22 05:51:00,1.92246,1.92251,1.9223,1.92251,30000000.0
2007-10-22 05:52:00,1.92257,1.92282,1.92243,1.92243,15000000.0
2007-10-22 05:53:00,1.92206,1.92225,1.92206,1.92225,8000000.0
2007-10-22 05:54:00,1.9222,1.92236,1.9222,1.92233,16000000.0
2007-10-22 05:55:00,1.92208,1.92244,1.92208,1.92241,11000000.0
2007-10-22 05:56:00,1.92228,1.9224,1.92202,1.92202,33000000.0
2007-10-22 05:57:00,1.92234,1.92253,1.92234,1.92253,11000000.0
2007-10-22 05:58:00,1.92255,1.92255,1.9223,1.92231,19000000.0
2007-10-22 05:59:00,1.92225,1.9224,1.92211,1.92239,12000000.0
2007-10-22 06:00:00,1.92225,1.92239,1.92216,1.92222,25000000.0
2007-10-22 06:01:00,1.92199,1.92252,1.92199,1.92252,16000000.0
2007-10-22 06:02:00,1.92258,1.92272,1.92243,1.92243,13000000.0
2007-10-22 06:03:00,1.92261,1.92265,1.92244,1.92244,7000000.0
2007-10-22 06:04:00,1.9221,1.92211,1.92183,1.92185,11000000.0
2007-10-22 06:05:00,1.92171,1.92171,1.92076,1.92076,9000000.0
2007-10-22 06:06:00,1.92072,1.92089,1.92072,1.92075,8000000.0
2007-10-22 06:07:00,1.92086,1.92107,1.92084,1.92107,10000000.0
2007-10-22 06:08:00,1.92119,1.92205,1.92102,1.92205,8000000.0
2007-10-22 06:09:00,1.92155,1.92223,1.92155,1.92223,10000000.0
2007-10-22 06:10:00,1.92244,1.92255,1.92237,1.92238,8000000.0
2007-10-22 06:11:00,1.92232,1.9225,1.92232,1.92249,7000000.0
2007-10-22 06:12:00,1.92284,1.92302,1.92262,1.92302,10000000.0
2007-10-22 06:13:00,1.92288,1.92295,1.92287,1.9229,15000000.0
2007-10-22 06:14:00,1.9232,1.92328,1.92301,1.92317,7000000.0
2007-10-22 06:15:00,1.92362,1.92442,1.92362,1.92442,18000000.0
2007-10-22 06:16:00,1.92424,1.92438,1.92389,1.92397,11000000.0
2007-10-22 06:17:00,1.92378,1.92379,1.9236,1.9236,7000000.0
2007-10-22 06:18:00,1.92347,1.92347,1.92311,1.92311,13000000.0
2007-10-22 06:19:00,1.92317,1.92339,1.9231,1.9231,12000000.0
2007-10-22 06:20:00,1.92305,1.92381,1.92305,1.9238,18000000.0
2007-10-22 06:21:00,1.92419,1.92452,1.92406,1.92452,26000000.0
2007-10-22 06:22:00,1.92442,1.92442,1.92343,1.92343,11000000.0
2007-10-22 06:23:00,1.92336,1.92336,1.92319,1.92325,11000000.0
2007-10-22 06:24:00,1.92324,1.92348,1.92324,1.92348,11000000.0
2007-10-22 06:25:00,1.92386,1.92386,1.92372,1.92383,10000000.0
2007-10-22 06:26:00,1.92362,1.92362,1.92335,1.92335,7000000.0
2007-10-22 06:27:00,1.92337,1.92352,1.92337,1.92343,8000000.0
2007-10-22 06:28:00,1.92332,1.92332,1.92306,1.92306,7000000.0
2007-10-22 06:29:00,1.92265,1.92279,1.92239,1.92268,9000000.0
2007-10-22 06:30:00,1.9226,1.9228,1.92257,1.92273,11000000.0
2007-10-22 06:31:00,1.92273,1.92273,1.92204,1.92204,20000000.0
2007-10-22 06:32:00,1.92209,1.92209,1.92145,1.92149,31000000.0
2007-10-22 06:33:00,1.92144,1.92184,1.92122,1.92184,17000000.0
2007-10-22 06:34:00,1.92158,1.9216,1.92116,1.92116,9000000.0
2007-10-22 06:35:00,1.9199,1.9199,1.91944,1.91957,8000000.0
2007-10-22 06:36:00,1.9197,1.91975,1.91927,1.91927,10000000.0
2007-10-22 06:37:00,1.91917,1.91942,1.91907,1.91921,7000000.0
2007-10-22 06:38:00,1.9188,1.91893,1.91857,1.91893,8000000.0
2007-10-22 06:39:00,1.91975,1.92071,1.91975,1.92071,12000000.0
2007-10-22 06:40:00,1.92072,1.92072,1.92013,1.92013,8000000.0
2007-10-22 06:41:00,1.91993,1.91993,1.91963,1.91963,7000000.0
2007-10-22 06:42:00,1.91989,1.9201,1.91989,1.92007,7000000.0
2007-10-22 06:43:00,1.91957,1.91957,1.91938,1.91951,9000000.0
2007-10-22 06:44:00,1.91961,1.92024,1.91961,1.91982,11000000.0
2007-10-22 06:45:00,1.91895,1.91903,1.91799,1.91799,8000000.0
2007-10-22 06:46:00,1.91723,1.91723,1.91648,1.91652,8000000.0
2007-10-22 06:47:00,1.91696,1.91696,1.91502,1.91655,10000000.0
2007-10-22 06:48:00,1.91653,1.9171,1.91653,1.9171,8000000.0
2007-10-22 06:49:00,1.91845,1.91874,1.91842,1.91842,5000000.0
2007-10-22 06:50:00,1.91846,1.91869,1.91846,1.91869,9000000.0
2007-10-22 06:51:00,1.91899,1.91937,1.91899,1.91908,11000000.0
2007-10-22 06:52:00,1.91906,1.91906,1.91863,1.91863,7000000.0
2007-10-22 06:53:00,1.91856,1.91856,1.91822,1.91822,8000000.0
2007-10-22 06:54:00,1.91817,1.9188,1.91804,1.9188,11000000.0
2007-10-22 06:55:00,1.91924,1.91927,1.91844,1.91844,8000000.0
2007-10-22 06:56:00,1.91819,1.91874,1.91819,1.91855,13000000.0
2007-10-22 06:57:00,1.91861,1.91864,1.91827,1.91827,7000000.0
2007-10-22 06:58:00,1.9186,1.91877,1.91853,1.91853,16000000.0
2007-10-22 06:59:00,1.91791,1.91793,1.91769,1.91772,11000000.0
2007-10-22 07:00:00,1.91779,1.91908,1.91779,1.91908,8000000.0
2007-10-22 07:01:00,1.91932,1.91975,1.91917,1.91975,14000000.0
2007-10-22 07:02:00,1.92009,1.92009,1.91868,1.91882,18000000.0
2007-10-22 07:03:00,1.91861,1.91861,1.91831,1.91831,8000000.0
2007-10-22 07:04:00,1.91791,1.91791,1.91774,1.91776,8000000.0
2007-10-22 07:05:00,1.91792,1.91792,1.9177,1.9177,10000000.0
2007-10-22 07:06:00,1.91765,1.91786,1.91754,1.91786,8000000.0
2007-10-22 07:07:00,1.91803,1.91841,1.91803,1.9184,15000000.0
2007-10-22 07:08:00,1.91842,1.91842,1.91826,1.91841,18000000.0
2007-10-22 07:09:00,1.91877,1.91963,1.91869,1.91963,7000000.0
2007-10-22 07:10:00,1.9202,1.92026,1.92017,1.92026,18000000.0
2007-10-22 07:11:00,1.91963,1.91967,1.91927,1.91927,11000000.0
2007-10-22 07:12:00,1.91915,1.91915,1.91876,1.91899,11000000.0
2007-10-22 07:13:00,1.91902,1.91904,1.91886,1.91903,9000000.0
2007-10-22 07:14:00,1.91905,1.91905,1.9189,1.91904,12000000.0
2007-10-22 07:15:00,1.91921,1.92039,1.91918,1.92039,7000000.0
2007-10-22 07:16:00,1.92078,1.92098,1.92055,1.92055,12000000.0
2007-10-22 07:17:00,1.92034,1.92055,1.92004,1.92004,15000000.0
2007-10-22 07:18:00,1.92034,1.92046,1.9203,1.92032,8000000.0
2007-10-22 07:19:00,1.92041,1.92044,1.91993,1.92019,8000000.0
2007-10-22 07:20:00,1.9204,1.9206,1.92003,1.9206,9000000.0
2007-10-22 07:21:00,1.92099,1.92202,1.92099,1.92198,10000000.0
2007-10-22 07:22:00,1.92253,1.92306,1.92253,1.92302,7000000.0
2007-10-22 07:23:00,1.92348,1.92395,1.92348,1.92381,11000000.0
2007-10-22 07:24:00,1.92346,1.92374,1.92346,1.92371,23000000.0
2007-10-22 07:25:00,1.92349,1.92349,1.92318,1.92321,28000000.0
2007-10-22 07:26:00,1.92316,1.92338,1.92311,1.92336,14000000.0
2007-10-22 07:27:00,1.92291,1.92291,1.92188,1.92188,20000000.0
2007-10-22 07:28:00,1.92197,1.92197,1.92185,1.92192,17000000.0
2007-10-22 07:29:00,1.92201,1.92387,1.92201,1.92387,27000000.0
2007-10-22 07:30:00,1.92403,1.92445,1.92402,1.92427,20000000.0
2007-10-22 07:31:00,1.92387,1.92412,1.9237,1.92376,7000000.0
2007-10-22 07:32:00,1.92381,1.92416,1.92354,1.92354,11000000.0
2007-10-22 07:33:00,1.92352,1.92392,1.92352,1.92385,22000000.0
2007-10-22 07:34:00,1.92392,1.92423,1.92362,1.92414,16000000.0
2007-10-22 07:35:00,1.92414,1.92414,1.92315,1.92315,15000000.0
2007-10-22 07:36:00,1.92378,1.92378,1.92314,1.92314,8000000.0
2007-10-22 07:37:00,1.92337,1.92374,1.92329,1.92355,12000000.0
2007-10-22 07:38:00,1.92352,1.92391,1.92352,1.92391,7000000.0
2007-10-22 07:39:00,1.92406,1.92435,1.92393,1.92393,14000000.0
2007-10-22 07:40:00,1.92382,1.92387,1.92365,1.92367,9000000.0
2007-10-22 07:41:00,1.92354,1.92369,1.92341,1.92358,24000000.0
2007-10-22 07:42:00,1.92332,1.92369,1.92288,1.92369,7000000.0
2007-10-22 07:43:00,1.92351,1.92375,1.92351,1.92353,22000000.0
2007-10-22 07:44:00,1.92355,1.92362,1.92342,1.92359,10000000.0
2007-10-22 07:45:00,1.92357,1.92357,1.92307,1.92335,15000000.0
2007-10-22 07:46:00,1.92329,1.92338,1.92287,1.92287,17000000.0
2007-10-22 07:47:00,1.92249,1.92249,1.92221,1.92221,15000000.0
2007-10-22 07:48:00,1.92253,1.92253,1.92211,1.92219,10000000.0
2007-10-22 07:49:00,1.92278,1.92285,1.92257,1.92257,8000000.0
2007-10-22 07:50:00,1.92195,1.9221,1.92158,1.9221,17000000.0
2007-10-22 07:51:00,1.92213,1.92213,1.92167,1.92167,15000000.0
2007-10-22 07:52:00,1.92172,1.9219,1.92129,1.92129,29000000.0
2007-10-22 07:53:00,1.92118,1.92166,1.92093,1.92166,13000000.0
2007-10-22 07:54:00,1.92151,1.92172,1.92138,1.92172,23000000.0
2007-10-22 07:55:00,1.92202,1.92202,1.9214,1.92144,27000000.0
2007-10-22 07:56:00,1.92147,1.92203,1.92147,1.92203,18000000.0
2007-10-22 07:57:00,1.92168,1.92168,1.92135,1.92157,20000000.0
2007-10-22 07:58:00,1.92122,1.92138,1.92115,1.92135,13000000.0
2007-10-22 07:59:00,1.92139,1.92155,1.92139,1.92155,23000000.0
2007-10-22 08:00:00,1.92153,1.92169,1.92153,1.92167,31000000.0
2007-10-22 08:01:00,1.92213,1.92269,1.92213,1.92263,13000000.0
2007-10-22 08:02:00,1.92269,1.92273,1.92261,1.92262,12000000.0
2007-10-22 08:03:00,1.9222,1.92222,1.92198,1.92198,20000000.0
2007-10-22 08:04:00,1.92164,1.92164,1.92094,1.92145,30000000.0
2007-10-22 08:05:00,1.92162,1.92194,1.92162,1.92189,9000000.0
2007-10-22 08:06:00,1.92189,1.92189,1.92156,1.92156,21000000.0
2007-10-22 08:07:00,1.92157,1.92165,1.92143,1.92143,15000000.0
2007-10-22 08:08:00,1.92135,1.92151,1.92131,1.92131,25000000.0
2007-10-22 08:09:00,1.92134,1.92173,1.92134,1.92164,23000000.0
2007-10-22 08:10:00,1.9222,1.9222,1.92131,1.92131,27000000.0
2007-10-22 08:11:00,1.92141,1.92157,1.92115,1.92157,18000000.0
2007-10-22 08:12:00,1.92171,1.92171,1.92103,1.92103,22000000.0
2007-10-22 08:13:00,1.92102,1.92152,1.92102,1.92146,18000000.0
2007-10-22 08:14:00,1.92149,1.9217,1.92106,1.92106,33000000.0
2007-10-22 08:15:00,1.92126,1.92185,1.92116,1.92145,21000000.0
2007-10-22 08:16:00,1.92199,1.92199,1.92095,1.92095,21000000.0
2007-10-22 08:17:00,1.91952,1.91995,1.91952,1.91956,19000000.0
2007-10-22 08:18:00,1.92045,1.92238,1.92031,1.92238,17000000.0
2007-10-22 08:19:00,1.9227,1.92311,1.92221,1.92221,16000000.0
2007-10-22 08:20:00,1.92226,1.92226,1.91945,1.91945,13000000.0
2007-10-22 08:21:00,1.91887,1.92311,1.91881,1.92311,8000000.0
2007-10-22 08:22:00,1.92273,1.92273,1.91827,1.91827,26000000.0
2007-10-22 08:23:00,1.91794,1.918,1.91793,1.91795,16000000.0
2007-10-22 08:24:00,1.91785,1.91785,1.91727,1.91727,28000000.0
2007-10-22 08:25:00,1.9171,1.91717,1.91667,1.91667,49000000.0
2007-10-22 08:26:00,1.91647,1.91649,1.91612,1.91612,14000000.0
2007-10-22 08:27:00,1.91616,1.91623,1.91587,1.91588,31000000.0
2007-10-22 08:28:00,1.9157,1.9159,1.91555,1.91555,28000000.0
2007-10-22 08:29:00,1.91567,1.91598,1.91562,1.91579,32000000.0
2007-10-22 08:30:00,1.91564,1.91564,1.91428,1.91428,28000000.0
2007-10-22 08:31:00,1.91382,1.91382,1.91257,1.91257,40000000.0
2007-10-22 08:32:00,1.91186,1.91361,1.91186,1.91339,51000000.0
2007-10-22 08:33:00,1.91414,1.91414,1.91297,1.91382,48000000.0
2007-10-22 08:34:00,1.91308,1.91308,1.91121,1.91124,49000000.0
2007-10-22 08:35:00,1.91146,1.91284,1.91146,1.91284,39000000.0
2007-10-22 08:36:00,1.91307,1.91324,1.91288,1.91324,12000000.0
2007-10-22 08:37:00,1.91365,1.91402,1.91358,1.91402,25000000.0
2007-10-22 08:38:00,1.91404,1.91408,1.91396,1.91397,21000000.0
2007-10-22 08:39:00,1.91388,1.91388,1.91367,1.91367,23000000.0
2007-10-22 08:40:00,1.91345,1.91633,1.91345,1.91633,36000000.0
2007-10-22 08:41:00,1.91709,1.91718,1.91707,1.91717,30000000.0
2007-10-22 08:42:00,1.91714,1.91717,1.91688,1.91688,17000000.0
2007-10-22 08:43:00,1.91686,1.91753,1.91686,1.91753,23000000.0
2007-10-22 08:44:00,1.91773,1.91815,1.91739,1.91815,17000000.0
2007-10-22 08:45:00,1.91883,1.91901,1.91863,1.91893,37000000.0
2007-10-22 08:46:00,1.91893,1.91996,1.91893,1.91992,23000000.0
2007-10-22 08:47:00,1.92012,1.92022,1.92012,1.92022,25000000.0
2007-10-22 08:48:00,1.92028,1.92038,1.92013,1.92033,36000000.0
2007-10-22 08:49:00,1.92091,1.92181,1.92091,1.92181,27000000.0
2007-10-22 08:50:00,1.92199,1.92199,1.92146,1.9216,56000000.0
2007-10-22 08:51:00,1.92162,1.92183,1.92133,1.92133,32000000.0
2007-10-22 08:52:00,1.92095,1.92095,1.92067,1.92067,39000000.0
2007-10-22 08:53:00,1.92088,1.92125,1.92081,1.92081,63000000.0
2007-10-22 08:54:00,1.92104,1.92123,1.92104,1.92118,42000000.0
2007-10-22 08:55:00,1.92115,1.92115,1.92086,1.92086,55000000.0
2007-10-22 08:56:00,1.92114,1.92114,1.92075,1.92075,21000000.0
2007-10-22 08:57:00,1.92103,1.92142,1.92101,1.92112,23000000.0
2007-10-22 08:58:00,1.92103,1.92103,1.92047,1.92047,18000000.0
2007-10-22 08:59:00,1.92053,1.92053,1.91996,1.92005,12000000.0
2007-10-22 09:00:00,1.9196,1.9196,1.91914,1.91943,26000000.0
2007-10-22 09:01:00,1.91955,1.91965,1.9193,1.9193,19000000.0
2007-10-22 09:02:00,1.91898,1.91923,1.91898,1.91916,15000000.0
2007-10-22 09:03:00,1.9196,1.9196,1.91932,1.91932,16000000.0
2007-10-22 09:04:00,1.91941,1.91982,1.91939,1.91982,22000000.0
2007-10-22 09:05:00,1.92076,1.92082,1.9206,1.9206,11000000.0
2007-10-22 09:06:00,1.92044,1.9206,1.92021,1.92047,31000000.0
2007-10-22 09:07:00,1.92061,1.92206,1.92061,1.92206,33000000.0
2007-10-22 09:08:00,1.92246,1.92362,1.92246,1.92362,17000000.0
2007-10-22 09:09:00,1.92328,1.9235,1.92328,1.92339,37000000.0
2007-10-22 09:10:00,1.92385,1.92453,1.92385,1.92453,31000000.0
2007-10-22 09:11:00,1.92444,1.92444,1.92372,1.92385,26000000.0
2007-10-22 09:12:00,1.92369,1.92369,1.92326,1.92333,41000000.0
2007-10-22 09:13:00,1.92353,1.92389,1.9234,1.92361,61000000.0
2007-10-22 09:14:00,1.92351,1.924,1.92351,1.924,57000000.0
2007-10-22 09:15:00,1.92388,1.92388,1.92309,1.92309,33000000.0
2007-10-22 09:16:00,1.9231,1.92341,1.92289,1.92341,39000000.0
2007-10-22 09:17:00,1.92315,1.92315,1.92273,1.92273,40000000.0
2007-10-22 09:18:00,1.92263,1.9228,1.92246,1.92278,68000000.0
2007-10-22 09:19:00,1.92277,1.92277,1.92222,1.92227,52000000.0
2007-10-22 09:20:00,1.9218,1.92191,1.92164,1.92177,37000000.0
2007-10-22 09:21:00,1.92125,1.92125,1.92096,1.92117,61000000.0
2007-10-22 09:22:00,1.92135,1.92135,1.92087,1.92104,63000000.0
2007-10-22 09:23:00,1.9211,1.92119,1.92097,1.92105,65000000.0
2007-10-22 09:24:00,1.9205,1.92051,1.92032,1.9204,47000000.0
2007-10-22 09:25:00,1.92049,1.92071,1.92049,1.92061,32000000.0
2007-10-22 09:26:00,1.92069,1.92073,1.92056,1.92056,29000000.0
2007-10-22 09:27:00,1.92011,1.92011,1.91901,1.91901,55000000.0
2007-10-22 09:28:00,1.91955,1.92007,1.91955,1.91968,46000000.0
2007-10-22 09:29:00,1.91956,1.91956,1.91881,1.91907,32000000.0
2007-10-22 09:30:00,1.9192,1.91926,1.91881,1.91881,24000000.0
2007-10-22 09:31:00,1.9186,1.91927,1.9186,1.91927,18000000.0
2007-10-22 09:32:00,1.91899,1.919,1.9188,1.9188,35000000.0
2007-10-22 09:33:00,1.9186,1.9186,1.91851,1.91856,43000000.0
2007-10-22 09:34:00,1.91878,1.91906,1.91877,1.91906,31000000.0
2007-10-22 09:35:00,1.91915,1.91915,1.9183,1.9183,47000000.0
2007-10-22 09:36:00,1.91848,1.91874,1.9184,1.91874,34000000.0
2007-10-22 09:37:00,1.91879,1.91911,1.91879,1.91911,49000000.0
2007-10-22 09:38:00,1.91933,1.91967,1.91933,1.91934,37000000.0
2007-10-22 09:39:00,1.91948,1.91981,1.91948,1.91975,61000000.0
2007-10-22 09:40:00,1.91958,1.92009,1.91958,1.92005,46000000.0
2007-10-22 09:41:00,1.91981,1.92011,1.91981,1.92011,33000000.0
2007-10-22 09:42:00,1.92,1.92003,1.91981,1.91997,60000000.0
2007-10-22 09:43:00,1.91995,1.92007,1.9199,1.91998,66000000.0
2007-10-22 09:44:00,1.92012,1.92012,1.91995,1.91995,21000000.0
2007-10-22 09:45:00,1.91988,1.9199,1.91976,1.91989,22000000.0
2007-10-22 09:46:00,1.91982,1.92009,1.91975,1.92009,30000000.0
2007-10-22 09:47:00,1.91989,1.91989,1.91921,1.91921,24000000.0
2007-10-22 09:48:00,1.91893,1.91894,1.9187,1.91876,34000000.0
2007-10-22 09:49:00,1.9189,1.91905,1.91887,1.9189,26000000.0
2007-10-22 09:50:00,1.91896,1.9191,1.91896,1.9191,34000000.0
2007-10-22 09:51:00,1.91913,1.91913,1.91899,1.9191,56000000.0
2007-10-22 09:52:00,1.91924,1.91969,1.91924,1.91969,38000000.0
2007-10-22 09:53:00,1.91934,1.91939,1.91912,1.91939,32000000.0
2007-10-22 09:54:00,1.91947,1.91948,1.91931,1.91944,36000000.0
2007-10-22 09:55:00,1.91954,1.91967,1.91953,1.91967,38000000.0
2007-10-22 09:56:00,1.92008,1.92048,1.92008,1.92043,38000000.0
2007-10-22 09:57:00,1.92045,1.9206,1.92045,1.9206,30000000.0
2007-10-22 09:58:00,1.92064,1.92064,1.92047,1.92047,52000000.0
2007-10-22 09:59:00,1.92045,1.92074,1.92038,1.92074,32000000.0
2007-10-22 10:00:00,1.92096,1.92097,1.92051,1.92051,39000000.0
2007-10-22 10:01:00,1.92037,1.9204,1.92009,1.9204,44000000.0
2007-10-22 10:02:00,1.92037,1.92037,1.91993,1.91993,34000000.0
2007-10-22 10:03:00,1.91991,1.92003,1.91989,1.9199,47000000.0
2007-10-22 10:04:00,1.92018,1.92018,1.91977,1.91988,32000000.0
2007-10-22 10:05:00,1.91965,1.91976,1.91964,1.9197,32000000.0
2007-10-22 10:06:00,1.91967,1.9198,1.91967,1.91975,42000000.0
2007-10-22 10:07:00,1.91978,1.92007,1.91978,1.91998,51000000.0
2007-10-22 10:08:00,1.92007,1.92034,1.92004,1.92034,54000000.0
2007-10-22 10:09:00,1.9203,1.92078,1.9203,1.92078,53000000.0
2007-10-22 10:10:00,1.92104,1.92125,1.92098,1.92115,72000000.0
2007-10-22 10:11:00,1.92118,1.92131,1.92115,1.92115,61000000.0
2007-10-22 10:12:00,1.92084,1.92084,1.92032,1.92049,65000000.0
2007-10-22 10:13:00,1.92033,1.92054,1.92026,1.92054,56000000.0
2007-10-22 10:14:00,1.92032,1.92032,1.92008,1.92027,49000000.0
2007-10-22 10:15:00,1.92017,1.92042,1.92017,1.92033,46000000.0
2007-10-22 10:16:00,1.92054,1.92061,1.92054,1.92056,33000000.0
2007-10-22 10:17:00,1.92079,1.92131,1.92079,1.92131,37000000.0
2007-10-22 10:18:00,1.9214,1.9214,1.92097,1.92097,50000000.0
2007-10-22 10:19:00,1.92109,1.92127,1.92109,1.92124,59000000.0
2007-10-22 10:20:00,1.92125,1.9213,1.92095,1.9213,41000000.0
2007-10-22 10:21:00,1.92146,1.92148,1.92115,1.92115,44000000.0
2007-10-22 10:22:00,1.92138,1.92164,1.92138,1.92155,47000000.0
2007-10-22 10:23:00,1.92159,1.9216,1.92142,1.92145,58000000.0
2007-10-22 10:24:00,1.92127,1.92128,1.92109,1.92128,43000000.0
2007-10-22 10:25:00,1.92143,1.92143,1.92125,1.92133,60000000.0
2007-10-22 10:26:00,1.92131,1.92131,1.92106,1.92121,64000000.0
2007-10-22 10:27:00,1.92134,1.9215,1.92128,1.92143,54000000.0
2007-10-22 10:28:00,1.92125,1.92183,1.92125,1.92183,62000000.0
2007-10-22 10:29:00,1.92213,1.92213,1.92163,1.92163,61000000.0
2007-10-22 10:30:00,1.92152,1.9217,1.92131,1.92131,36000000.0
2007-10-22 10:31:00,1.92133,1.92133,1.92087,1.92092,39000000.0
2007-10-22 10:32:00,1.92097,1.92117,1.92089,1.92095,44000000.0
2007-10-22 10:33:00,1.92091,1.92122,1.92091,1.92122,18000000.0
2007-10-22 10:34:00,1.92144,1.92191,1.92103,1.92191,20000000.0
2007-10-22 10:35:00,1.92218,1.92225,1.92209,1.92216,23000000.0
2007-10-22 10:36:00,1.9223,1.92234,1.92201,1.92201,32000000.0
2007-10-22 10:37:00,1.92174,1.92196,1.92172,1.92191,30000000.0
2007-10-22 10:38:00,1.92195,1.92218,1.92195,1.92218,26000000.0
2007-10-22 10:39:00,1.92207,1.9221,1.92185,1.92203,29000000.0
2007-10-22 10:40:00,1.92176,1.92176,1.92149,1.92149,19000000.0
2007-10-22 10:41:00,1.92151,1.92153,1.9214,1.92153,29000000.0
2007-10-22 10:42:00,1.92126,1.92126,1.92109,1.9211,38000000.0
2007-10-22 10:43:00,1.92105,1.92128,1.92089,1.92089,27000000.0
2007-10-22 10:44:00,1.92067,1.92082,1.92065,1.9208,26000000.0
2007-10-22 10:45:00,1.92058,1.92058,1.92018,1.92018,27000000.0
2007-10-22 10:46:00,1.92005,1.92114,1.92005,1.92114,35000000.0
2007-10-22 10:47:00,1.9212,1.92159,1.92119,1.92159,23000000.0
2007-10-22 10:48:00,1.92159,1.92159,1.92131,1.92131,44000000.0
2007-10-22 10:49:00,1.92117,1.92161,1.92117,1.92161,36000000.0
2007-10-22 10:50:00,1.92156,1.92156,1.92117,1.92149,47000000.0
2007-10-22 10:51:00,1.92141,1.92143,1.92114,1.92114,45000000.0
2007-10-22 10:52:00,1.92129,1.92159,1.92129,1.92155,33000000.0
2007-10-22 10:53:00,1.92177,1.9218,1.92158,1.92159,46000000.0
2007-10-22 10:54:00,1.92178,1.9218,1.92167,1.9218,35000000.0
2007-10-22 10:55:00,1.92198,1.92241,1.92198,1.92235,37000000.0
2007-10-22 10:56:00,1.92213,1.92213,1.92155,1.92155,33000000.0
2007-10-22 10:57:00,1.92138,1.92181,1.92138,1.92163,33000000.0
2007-10-22 10:58:00,1.9218,1.92226,1.9218,1.92226,26000000.0
2007-10-22 10:59:00,1.92223,1.92258,1.92223,1.92234,47000000.0
2007-10-22 11:00:00,1.92234,1.92259,1.92221,1.92259,39000000.0
2007-10-22 11:01:00,1.92275,1.92282,1.92272,1.9228,45000000.0
2007-10-22 11:02:00,1.92276,1.923,1.92276,1.92282,17000000.0
2007-10-22 11:03:00,1.92249,1.92266,1.92248,1.9225,37000000.0
2007-10-22 11:04:00,1.92228,1.92258,1.92228,1.92258,40000000.0
2007-10-22 11:05:00,1.92264,1.92264,1.92249,1.9225,18000000.0
2007-10-22 11:06:00,1.92269,1.9227,1.92256,1.92268,19000000.0
2007-10-22 11:07:00,1.92269,1.92274,1.92265,1.92274,30000000.0
2007-10-22 11:08:00,1.92259,1.92261,1.92228,1.92249,30000000.0
2007-10-22 11:09:00,1.92234,1.92259,1.92223,1.92251,45000000.0
2007-10-22 11:10:00,1.9225,1.9225,1.92231,1.92244,35000000.0
2007-10-22 11:11:00,1.92231,1.92248,1.92226,1.92244,46000000.0
2007-10-22 11:12:00,1.9223,1.92248,1.92212,1.92241,55000000.0
2007-10-22 11:13:00,1.92248,1.92248,1.92223,1.92241,59000000.0
2007-10-22 11:14:00,1.92235,1.9224,1.92215,1.92215,41000000.0
2007-10-22 11:15:00,1.92203,1.92254,1.92203,1.92243,34000000.0
2007-10-22 11:16:00,1.92225,1.92256,1.92225,1.9224,20000000.0
2007-10-22 11:17:00,1.9226,1.92277,1.9225,1.92277,57000000.0
2007-10-22 11:18:00,1.92313,1.92488,1.92313,1.92488,44000000.0
2007-10-22 11:19:00,1.92544,1.92551,1.92488,1.92488,63000000.0
2007-10-22 11:20:00,1.92484,1.92511,1.92481,1.92487,43000000.0
2007-10-22 11:21:00,1.92549,1.92556,1.92519,1.92519,34000000.0
2007-10-22 11:22:00,1.92527,1.92527,1.92436,1.92436,56000000.0
2007-10-22 11:23:00,1.92361,1.92395,1.92333,1.92395,43000000.0
2007-10-22 11:24:00,1.92428,1.92446,1.92423,1.92434,53000000.0
2007-10-22 11:25:00,1.92397,1.9241,1.92389,1.92398,29000000.0
2007-10-22 11:26:00,1.92388,1.92394,1.92376,1.9238,41000000.0
2007-10-22 11:27:00,1.92356,1.92356,1.92328,1.92347,34000000.0
2007-10-22 11:28:00,1.9236,1.92414,1.92359,1.92386,36000000.0
2007-10-22 11:29:00,1.92339,1.92396,1.92245,1.92396,43000000.0
2007-10-22 11:30:00,1.92426,1.92437,1.92415,1.92436,24000000.0
2007-10-22 11:31:00,1.92415,1.92435,1.92415,1.92415,34000000.0
2007-10-22 11:32:00,1.92425,1.92425,1.92387,1.92387,46000000.0
2007-10-22 11:33:00,1.92349,1.92368,1.92347,1.92368,41000000.0
2007-10-22 11:34:00,1.92363,1.92363,1.92341,1.92341,28000000.0
2007-10-22 11:35:00,1.92327,1.92362,1.92327,1.92362,44000000.0
2007-10-22 11:36:00,1.92359,1.92359,1.9234,1.92354,48000000.0
2007-10-22 11:37:00,1.92355,1.92355,1.92329,1.92329,50000000.0
2007-10-22 11:38:00,1.92335,1.92358,1.92326,1.92326,37000000.0
2007-10-22 11:39:00,1.92336,1.92395,1.92336,1.92395,52000000.0
2007-10-22 11:40:00,1.9245,1.92636,1.9245,1.92636,27000000.0
2007-10-22 11:41:00,1.9253,1.92536,1.92492,1.92525,49000000.0
2007-10-22 11:42:00,1.92517,1.92517,1.92497,1.92514,22000000.0
2007-10-22 11:43:00,1.92576,1.92636,1.92574,1.92636,45000000.0
2007-10-22 11:44:00,1.92623,1.92623,1.92605,1.92617,42000000.0
2007-10-22 11:45:00,1.92592,1.92603,1.92558,1.92584,41000000.0
2007-10-22 11:46:00,1.92559,1.92603,1.92544,1.92603,38000000.0
2007-10-22 11:47:00,1.9255,1.92597,1.92539,1.92597,22000000.0
2007-10-22 11:48:00,1.92535,1.92549,1.92501,1.92501,27000000.0
2007-10-22 11:49:00,1.92505,1.92509,1.925,1.925,41000000.0
2007-10-22 11:50:00,1.92402,1.92402,1.92352,1.924,44000000.0
2007-10-22 11:51:00,1.92454,1.92469,1.92391,1.92391,37000000.0
2007-10-22 11:52:00,1.92374,1.92381,1.92371,1.92379,37000000.0
2007-10-22 11:53:00,1.9239,1.92411,1.92359,1.92411,33000000.0
2007-10-22 11:54:00,1.92402,1.92423,1.92362,1.92423,37000000.0
2007-10-22 11:55:00,1.9245,1.92452,1.9242,1.9242,38000000.0
2007-10-22 11:56:00,1.92393,1.9244,1.92393,1.9244,51000000.0
2007-10-22 11:57:00,1.92459,1.92474,1.92441,1.9246,29000000.0
2007-10-22 11:58:00,1.92458,1.92464,1.92446,1.92446,31000000.0
2007-10-22 11:59:00,1.92476,1.92476,1.92455,1.92455,51000000.0
2007-10-22 12:00:00,1.92412,1.92412,1.9232,1.9232,23000000.0
2007-10-22 12:01:00,1.92254,1.92341,1.92254,1.92341,24000000.0
2007-10-22 12:02:00,1.92331,1.92331,1.92301,1.92305,34000000.0
2007-10-22 12:03:00,1.92275,1.92275,1.92233,1.92258,36000000.0
2007-10-22 12:04:00,1.92242,1.92264,1.92242,1.92263,33000000.0
2007-10-22 12:05:00,1.92228,1.92249,1.92209,1.92226,26000000.0
2007-10-22 12:06:00,1.92212,1.92215,1.92195,1.92214,15000000.0
2007-10-22 12:07:00,1.92244,1.92271,1.92228,1.92228,23000000.0
2007-10-22 12:08:00,1.92177,1.92177,1.92147,1.92148,37000000.0
2007-10-22 12:09:00,1.92143,1.92191,1.92143,1.92191,11000000.0
2007-10-22 12:10:00,1.9221,1.92265,1.9221,1.92265,25000000.0
2007-10-22 12:11:00,1.92262,1.92269,1.92235,1.9224,33000000.0
2007-10-22 12:12:00,1.9226,1.92303,1.9226,1.92303,31000000.0
2007-10-22 12:13:00,1.92312,1.92324,1.92264,1.92296,24000000.0
2007-10-22 12:14:00,1.92368,1.92388,1.92368,1.92372,36000000.0
2007-10-22 12:15:00,1.92407,1.92422,1.92394,1.92409,29000000.0
2007-10-22 12:16:00,1.92413,1.92413,1.92402,1.92404,30000000.0
2007-10-22 12:17:00,1.92401,1.92401,1.92372,1.92372,41000000.0
2007-10-22 12:18:00,1.92385,1.92423,1.92385,1.92423,43000000.0
2007-10-22 12:19:00,1.92423,1.92427,1.92414,1.92416,37000000.0
2007-10-22 12:20:00,1.92409,1.92415,1.92393,1.9241,40000000.0
2007-10-22 12:21:00,1.92415,1.92426,1.924,1.92426,61000000.0
2007-10-22 12:22:00,1.92419,1.92419,1.92398,1.92398,24000000.0
2007-10-22 12:23:00,1.92394,1.92396,1.92376,1.92378,23000000.0
2007-10-22 12:24:00,1.92369,1.92369,1.92292,1.92292,30000000.0
2007-10-22 12:25:00,1.9229,1.92293,1.92256,1.92293,22000000.0
2007-10-22 12:26:00,1.92275,1.92276,1.92248,1.92248,32000000.0
2007-10-22 12:27:00,1.92249,1.92265,1.92249,1.92256,25000000.0
2007-10-22 12:28:00,1.92187,1.9219,1.9216,1.92164,58000000.0
2007-10-22 12:29:00,1.92151,1.92151,1.91881,1.91957,71000000.0
2007-10-22 12:30:00,1.92118,1.92118,1.91915,1.92088,47000000.0
2007-10-22 12:31:00,1.92073,1.9211,1.92019,1.92019,55000000.0
2007-10-22 12:32:00,1.92023,1.92061,1.92023,1.92059,32000000.0
2007-10-22 12:33:00,1.92061,1.92087,1.9205,1.92087,40000000.0
2007-10-22 12:34:00,1.9209,1.9209,1.91967,1.9198,14000000.0
2007-10-22 12:35:00,1.91938,1.91938,1.91853,1.91934,20000000.0
2007-10-22 12:36:00,1.91977,1.92052,1.91977,1.92029,36000000.0
2007-10-22 12:37:00,1.92051,1.92066,1.91971,1.91971,22000000.0
2007-10-22 12:38:00,1.91965,1.9204,1.91924,1.9204,12000000.0
2007-10-22 12:39:00,1.92043,1.9205,1.92017,1.92017,20000000.0
2007-10-22 12:40:00,1.92005,1.92046,1.92005,1.92046,16000000.0
2007-10-22 12:41:00,1.92127,1.92238,1.92127,1.92238,10000000.0
2007-10-22 12:42:00,1.92205,1.92205,1.9216,1.92168,26000000.0
2007-10-22 12:43:00,1.92227,1.92319,1.92227,1.92258,9000000.0
2007-10-22 12:44:00,1.92179,1.92219,1.92169,1.92182,21000000.0
2007-10-22 12:45:00,1.92136,1.92136,1.92085,1.921,30000000.0
2007-10-22 12:46:00,1.92071,1.92074,1.92055,1.92074,41000000.0
2007-10-22 12:47:00,1.92079,1.92139,1.92079,1.92117,26000000.0
2007-10-22 12:48:00,1.92126,1.92126,1.92087,1.92087,27000000.0
2007-10-22 12:49:00,1.92094,1.92094,1.92058,1.92072,36000000.0
2007-10-22 12:50:00,1.92093,1.9213,1.92093,1.9213,34000000.0
2007-10-22 12:51:00,1.92151,1.92154,1.92136,1.92151,25000000.0
2007-10-22 12:52:00,1.92172,1.92268,1.92172,1.92268,26000000.0
2007-10-22 12:53:00,1.92335,1.92361,1.92296,1.92361,16000000.0
2007-10-22 12:54:00,1.92278,1.92278,1.91945,1.91945,28000000.0
2007-10-22 12:55:00,1.91856,1.91955,1.91856,1.91955,29000000.0
2007-10-22 12:56:00,1.91978,1.91978,1.91964,1.91973,30000000.0
2007-10-22 12:57:00,1.92032,1.92324,1.92032,1.92225,26000000.0
2007-10-22 12:58:00,1.92296,1.92321,1.92295,1.92315,14000000.0
2007-10-22 12:59:00,1.92323,1.92323,1.9224,1.9224,32000000.0
2007-10-22 13:00:00,1.92217,1.92217,1.9212,1.92185,20000000.0
2007-10-22 13:01:00,1.9216,1.92215,1.9216,1.92163,31000000.0
2007-10-22 13:02:00,1.92173,1.92196,1.92134,1.92134,12000000.0
2007-10-22 13:03:00,1.92098,1.92124,1.92052,1.92052,21000000.0
2007-10-22 13:04:00,1.92037,1.92037,1.9176,1.9176,7000000.0
2007-10-22 13:05:00,1.91753,1.91757,1.91638,1.91638,17000000.0
2007-10-22 13:06:00,1.91608,1.91608,1.91561,1.91561,22000000.0
2007-10-22 13:07:00,1.91657,1.91758,1.91657,1.91749,17000000.0
2007-10-22 13:08:00,1.91746,1.91771,1.91746,1.91763,37000000.0
2007-10-22 13:09:00,1.91762,1.91775,1.91735,1.91775,33000000.0
2007-10-22 13:10:00,1.91804,1.91888,1.91757,1.91888,32000000.0
2007-10-22 13:11:00,1.91898,1.91973,1.91898,1.91973,21000000.0
2007-10-22 13:12:00,1.92082,1.92129,1.9207,1.92129,7000000.0
2007-10-22 13:13:00,1.92173,1.92189,1.92168,1.92168,11000000.0
2007-10-22 13:14:00,1.92213,1.9226,1.92213,1.92233,33000000.0
2007-10-22 13:15:00,1.92261,1.92278,1.92181,1.92181,25000000.0
2007-10-22 13:16:00,1.92225,1.92225,1.92132,1.92148,20000000.0
2007-10-22 13:17:00,1.92113,1.92187,1.92113,1.92161,19000000.0
2007-10-22 13:18:00,1.92098,1.92141,1.92086,1.92086,41000000.0
2007-10-22 13:19:00,1.92119,1.92153,1.92119,1.92138,36000000.0
2007-10-22 13:20:00,1.92158,1.92167,1.92137,1.92143,36000000.0
2007-10-22 13:21:00,1.9216,1.92165,1.92142,1.92151,54000000.0
2007-10-22 13:22:00,1.92112,1.92122,1.9207,1.9207,41000000.0
2007-10-22 13:23:00,1.92087,1.92113,1.92071,1.92113,11000000.0
2007-10-22 13:24:00,1.92114,1.92114,1.92059,1.9211,23000000.0
2007-10-22 13:25:00,1.92116,1.92119,1.92081,1.92117,25000000.0
2007-10-22 13:26:00,1.92144,1.92154,1.92136,1.92136,20000000.0
2007-10-22 13:27:00,1.92132,1.92173,1.92102,1.9214,32000000.0
2007-10-22 13:28:00,1.92162,1.92296,1.92162,1.92296,26000000.0
2007-10-22 13:29:00,1.92255,1.92255,1.92131,1.92164,25000000.0
2007-10-22 13:30:00,1.9216,1.92176,1.9209,1.9209,16000000.0
2007-10-22 13:31:00,1.92025,1.92025,1.91958,1.91958,21000000.0
2007-10-22 13:32:00,1.91886,1.91917,1.91881,1.91905,28000000.0
2007-10-22 13:33:00,1.91924,1.91924,1.919,1.91903,18000000.0
2007-10-22 13:34:00,1.9189,1.9189,1.91853,1.91879,35000000.0
2007-10-22 13:35:00,1.91875,1.91875,1.91823,1.91858,10000000.0
2007-10-22 13:36:00,1.91967,1.92012,1.91964,1.92012,40000000.0
2007-10-22 13:37:00,1.9195,1.91971,1.9195,1.91962,22000000.0
2007-10-22 13:38:00,1.91918,1.91918,1.91863,1.91885,39000000.0
2007-10-22 13:39:00,1.91905,1.91944,1.91892,1.91892,32000000.0
2007-10-22 13:40:00,1.91905,1.91933,1.91905,1.91933,35000000.0
2007-10-22 13:41:00,1.91931,1.91931,1.91857,1.91857,27000000.0
2007-10-22 13:42:00,1.91808,1.91819,1.91768,1.91768,32000000.0
2007-10-22 13:43:00,1.917,1.917,1.91568,1.91608,26000000.0
2007-10-22 13:44:00,1.91604,1.91635,1.91594,1.91594,25000000.0
2007-10-22 13:45:00,1.91571,1.91574,1.91536,1.91573,21000000.0
2007-10-22 13:46:00,1.91603,1.91711,1.91603,1.91711,13000000.0
2007-10-22 13:47:00,1.91694,1.91718,1.91676,1.91695,22000000.0
2007-10-22 13:48:00,1.91772,1.91786,1.91756,1.91763,21000000.0
2007-10-22 13:49:00,1.91724,1.91769,1.91724,1.91769,24000000.0
2007-10-22 13:50:00,1.91776,1.91776,1.9169,1.9169,27000000.0
2007-10-22 13:51:00,1.91652,1.91671,1.91638,1.91671,27000000.0
2007-10-22 13:52:00,1.91666,1.91679,1.91664,1.91667,31000000.0
2007-10-22 13:53:00,1.9167,1.91674,1.91648,1.91651,31000000.0
2007-10-22 13:54:00,1.91653,1.91671,1.9165,1.9165,28000000.0
2007-10-22 13:55:00,1.91697,1.91706,1.91688,1.91688,33000000.0
2007-10-22 13:56:00,1.91691,1.91701,1.91665,1.91701,23000000.0
2007-10-22 13:57:00,1.91701,1.91751,1.91701,1.91751,19000000.0
2007-10-22 13:58:00,1.91732,1.91732,1.91716,1.91723,30000000.0
2007-10-22 13:59:00,1.91715,1.9176,1.91715,1.91758,39000000.0
2007-10-22 14:00:00,1.91772,1.91776,1.91753,1.91753,30000000.0
2007-10-22 14:01:00,1.91727,1.91729,1.91709,1.91709,16000000.0
2007-10-22 14:02:00,1.9174,1.91761,1.91736,1.91752,34000000.0
2007-10-22 14:03:00,1.91745,1.91745,1.91715,1.91715,24000000.0
2007-10-22 14:04:00,1.917,1.91712,1.91693,1.91708,20000000.0
2007-10-22 14:05:00,1.91715,1.91715,1.91666,1.91693,31000000.0
2007-10-22 14:06:00,1.9167,1.91724,1.9167,1.9172,28000000.0
2007-10-22 14:07:00,1.9172,1.9172,1.91696,1.91712,32000000.0
2007-10-22 14:08:00,1.91685,1.91705,1.91667,1.91667,22000000.0
2007-10-22 14:09:00,1.91641,1.91645,1.91613,1.91645,15000000.0
2007-10-22 14:10:00,1.91603,1.91623,1.91592,1.91623,24000000.0
2007-10-22 14:11:00,1.9162,1.91624,1.91585,1.91585,22000000.0
2007-10-22 14:12:00,1.91551,1.91551,1.91438,1.91438,17000000.0
2007-10-22 14:13:00,1.91435,1.91478,1.91429,1.91478,19000000.0
2007-10-22 14:14:00,1.91425,1.91425,1.91288,1.91288,22000000.0
2007-10-22 14:15:00,1.91301,1.91381,1.91296,1.91296,26000000.0
2007-10-22 14:16:00,1.91315,1.91335,1.91315,1.91334,10000000.0
2007-10-22 14:17:00,1.91365,1.91365,1.91335,1.91335,8000000.0
2007-10-22 14:18:00,1.91313,1.91313,1.91254,1.91254,13000000.0
2007-10-22 14:19:00,1.91255,1.91278,1.91251,1.91278,29000000.0
2007-10-22 14:20:00,1.91267,1.91336,1.91255,1.91336,15000000.0
2007-10-22 14:21:00,1.91365,1.91382,1.9136,1.9136,18000000.0
2007-10-22 14:22:00,1.91304,1.91358,1.91304,1.91358,10000000.0
2007-10-22 14:23:00,1.91379,1.91414,1.91379,1.91391,24000000.0
2007-10-22 14:24:00,1.91354,1.91354,1.91288,1.91296,17000000.0
2007-10-22 14:25:00,1.91226,1.91228,1.91204,1.91225,31000000.0
2007-10-22 14:26:00,1.91221,1.91251,1.91201,1.91201,14000000.0
2007-10-22 14:27:00,1.91212,1.91238,1.91212,1.91213,14000000.0
2007-10-22 14:28:00,1.91204,1.91237,1.912,1.91237,9000000.0
2007-10-22 14:29:00,1.91301,1.91325,1.91293,1.91293,7000000.0
2007-10-22 14:30:00,1.91293,1.9131,1.9129,1.9131,17000000.0
2007-10-22 14:31:00,1.91309,1.91309,1.91268,1.91268,21000000.0
2007-10-22 14:32:00,1.91254,1.91325,1.91254,1.91325,8000000.0
2007-10-22 14:33:00,1.9133,1.91338,1.91297,1.91326,10000000.0
2007-10-22 14:34:00,1.91283,1.91283,1.9122,1.91274,11000000.0
2007-10-22 14:35:00,1.9132,1.91324,1.9132,1.91323,7000000.0
2007-10-22 14:36:00,1.91331,1.91339,1.91319,1.91321,8000000.0
2007-10-22 14:37:00,1.91354,1.91356,1.91327,1.91355,11000000.0
2007-10-22 14:38:00,1.91358,1.91358,1.91329,1.91338,7000000.0
2007-10-22 14:39:00,1.91345,1.91408,1.91345,1.91408,8000000.0
2007-10-22 14:40:00,1.91424,1.91424,1.91334,1.91334,8000000.0
2007-10-22 14:41:00,1.91295,1.91295,1.91273,1.91293,10000000.0
2007-10-22 14:42:00,1.91266,1.91269,1.91226,1.91269,9000000.0
2007-10-22 14:43:00,1.91279,1.91279,1.91228,1.91247,8000000.0
2007-10-22 14:44:00,1.91287,1.9129,1.91247,1.91247,8000000.0
2007-10-22 14:45:00,1.91246,1.9128,1.91241,1.91241,7000000.0
2007-10-22 14:46:00,1.91205,1.91205,1.91141,1.91141,9000000.0
2007-10-22 14:47:00,1.91061,1.91079,1.91011,1.91079,8000000.0
2007-10-22 14:48:00,1.91087,1.91096,1.91047,1.91092,8000000.0
2007-10-22 14:49:00,1.91011,1.91028,1.9101,1.91021,9000000.0
2007-10-22 14:50:00,1.90978,1.9105,1.90974,1.9105,7000000.0
2007-10-22 14:51:00,1.91068,1.91075,1.91028,1.91028,10000000.0
2007-10-22 14:52:00,1.91086,1.91174,1.91086,1.91171,7000000.0
2007-10-22 14:53:00,1.91158,1.91158,1.9111,1.91116,7000000.0
2007-10-22 14:54:00,1.91085,1.91091,1.91065,1.91068,8000000.0
2007-10-22 14:55:00,1.91045,1.91045,1.90947,1.90947,7000000.0
2007-10-22 14:56:00,1.90958,1.9106,1.90956,1.9106,8000000.0
2007-10-22 14:57:00,1.91096,1.91124,1.91085,1.91124,7000000.0
2007-10-22 14:58:00,1.91145,1.91205,1.91145,1.91205,8000000.0
2007-10-22 14:59:00,1.9122,1.91247,1.9122,1.91247,8000000.0
2007-10-22 15:00:00,1.91292,1.91331,1.91292,1.91316,7000000.0
2007-10-22 15:01:00,1.91336,1.91463,1.91336,1.91463,8000000.0
2007-10-22 15:02:00,1.91454,1.91492,1.91414,1.91492,7000000.0
2007-10-22 15:03:00,1.91474,1.91534,1.91474,1.91534,7000000.0
2007-10-22 15:04:00,1.91546,1.91546,1.91517,1.91538,8000000.0
2007-10-22 15:05:00,1.91539,1.9156,1.91539,1.91556,7000000.0
2007-10-22 15:06:00,1.91561,1.91561,1.91555,1.9156,8000000.0
2007-10-22 15:07:00,1.91618,1.91618,1.91568,1.91579,11000000.0
2007-10-22 15:08:00,1.91534,1.91534,1.91489,1.91503,8000000.0
2007-10-22 15:09:00,1.91524,1.9154,1.91457,1.91457,7000000.0
2007-10-22 15:10:00,1.91416,1.91449,1.91416,1.91427,7000000.0
2007-10-22 15:11:00,1.91424,1.91444,1.91415,1.91422,11000000.0
2007-10-22 15:12:00,1.9142,1.91427,1.91362,1.91362,10000000.0
2007-10-22 15:13:00,1.913,1.913,1.91233,1.91233,9000000.0
2007-10-22 15:14:00,1.91206,1.91247,1.91198,1.91247,10000000.0
2007-10-22 15:15:00,1.91188,1.91188,1.91093,1.91112,8000000.0
2007-10-22 15:16:00,1.91012,1.91173,1.91012,1.91173,9000000.0
2007-10-22 15:17:00,1.91226,1.91226,1.91187,1.91225,9000000.0
2007-10-22 15:18:00,1.91244,1.91259,1.91233,1.91244,8000000.0
2007-10-22 15:19:00,1.91292,1.91302,1.91277,1.91278,7000000.0
2007-10-22 15:20:00,1.91214,1.91233,1.91201,1.91233,9000000.0
2007-10-22 15:21:00,1.91235,1.91235,1.91177,1.91177,8000000.0
2007-10-22 15:22:00,1.91203,1.91203,1.91188,1.91188,9000000.0
2007-10-22 15:23:00,1.9121,1.9127,1.9121,1.9127,8000000.0
2007-10-22 15:24:00,1.91268,1.91287,1.91266,1.91287,8000000.0
2007-10-22 15:25:00,1.91276,1.91276,1.91265,1.91265,7000000.0
2007-10-22 15:26:00,1.91269,1.91312,1.91269,1.91312,7000000.0
2007-10-22 15:27:00,1.91327,1.91352,1.91326,1.91326,7000000.0
2007-10-22 15:28:00,1.91331,1.91337,1.91313,1.91336,11000000.0
2007-10-22 15:29:00,1.91338,1.91338,1.91308,1.91317,7000000.0
2007-10-22 15:30:00,1.91335,1.91335,1.91291,1.91291,9000000.0
2007-10-22 15:31:00,1.91317,1.91347,1.91312,1.91347,9000000.0
2007-10-22 15:32:00,1.91348,1.91374,1.91346,1.91374,10000000.0
2007-10-22 15:33:00,1.91367,1.91429,1.91367,1.91429,8000000.0
2007-10-22 15:34:00,1.91409,1.91409,1.91379,1.91395,9000000.0
2007-10-22 15:35:00,1.914,1.91418,1.91395,1.91418,7000000.0
2007-10-22 15:36:00,1.91379,1.91415,1.91379,1.91405,7000000.0
2007-10-22 15:37:00,1.91432,1.9144,1.91373,1.91373,8000000.0
2007-10-22 15:38:00,1.91182,1.91387,1.91182,1.91351,7000000.0
2007-10-22 15:39:00,1.91285,1.91302,1.91268,1.91302,10000000.0
2007-10-22 15:40:00,1.91336,1.91336,1.91275,1.91275,9000000.0
2007-10-22 15:41:00,1.91228,1.91256,1.91203,1.91203,11000000.0
2007-10-22 15:42:00,1.91153,1.91181,1.91119,1.91181,8000000.0
2007-10-22 15:43:00,1.9119,1.9119,1.91113,1.91126,8000000.0
2007-10-22 15:44:00,1.91114,1.91123,1.91079,1.91113,8000000.0
2007-10-22 15:45:00,1.91117,1.9113,1.91098,1.91098,8000000.0
2007-10-22 15:46:00,1.911,1.91102,1.91041,1.91091,10000000.0
2007-10-22 15:47:00,1.91069,1.9107,1.91019,1.91026,7000000.0
2007-10-22 15:48:00,1.91057,1.91093,1.91057,1.91093,7000000.0
2007-10-22 15:49:00,1.91073,1.91116,1.91073,1.91116,8000000.0
2007-10-22 15:50:00,1.91056,1.91056,1.91014,1.91047,8000000.0
2007-10-22 15:51:00,1.91154,1.91187,1.91131,1.91131,9000000.0
2007-10-22 15:52:00,1.91141,1.91141,1.90985,1.90985,7000000.0
2007-10-22 15:53:00,1.90931,1.90955,1.90924,1.9093,7000000.0
2007-10-22 15:54:00,1.90936,1.91102,1.90936,1.91102,11000000.0
2007-10-22 15:55:00,1.91115,1.91115,1.91073,1.91082,9000000.0
2007-10-22 15:56:00,1.9105,1.91084,1.91029,1.91084,7000000.0
2007-10-22 15:57:00,1.91122,1.91155,1.91113,1.91113,10000000.0
2007-10-22 15:58:00,1.91083,1.91107,1.91071,1.9109,10000000.0
2007-10-22 15:59:00,1.91077,1.91089,1.91077,1.9108,7000000.0
2007-10-22 16:00:00,1.91084,1.91138,1.91084,1.91138,7000000.0
2007-10-22 16:01:00,1.91121,1.91141,1.91121,1.91132,9000000.0
2007-10-22 16:02:00,1.91145,1.9116,1.91131,1.9116,8000000.0
2007-10-22 16:03:00,1.91171,1.912,1.91159,1.91159,11000000.0
2007-10-22 16:04:00,1.91151,1.91151,1.91071,1.91071,8000000.0
2007-10-22 16:05:00,1.91087,1.91094,1.91017,1.91017,9000000.0
2007-10-22 16:06:00,1.91035,1.91068,1.91035,1.91064,10000000.0
2007-10-22 16:07:00,1.91077,1.91097,1.91074,1.91093,10000000.0
2007-10-22 16:08:00,1.91092,1.91117,1.91071,1.91095,8000000.0
2007-10-22 16:09:00,1.91077,1.91089,1.91049,1.91049,7000000.0
2007-10-22 16:10:00,1.90987,1.90997,1.90957,1.90969,7000000.0
2007-10-22 16:11:00,1.90953,1.90953,1.90881,1.90889,10000000.0
2007-10-22 16:12:00,1.90944,1.91021,1.90944,1.91001,9000000.0
2007-10-22 16:13:00,1.90989,1.9103,1.90989,1.91014,7000000.0
2007-10-22 16:14:00,1.90993,1.91016,1.90989,1.91,11000000.0
2007-10-22 16:15:00,1.90984,1.90985,1.90944,1.90976,7000000.0
2007-10-22 16:16:00,1.91028,1.91028,1.90981,1.90981,7000000.0
2007-10-22 16:17:00,1.91057,1.91135,1.91057,1.91135,11000000.0
2007-10-22 16:18:00,1.91152,1.91163,1.9114,1.9114,11000000.0
2007-10-22 16:19:00,1.91135,1.91135,1.911,1.91118,11000000.0
2007-10-22 16:20:00,1.91109,1.91114,1.911,1.9111,9000000.0
2007-10-22 16:21:00,1.9114,1.91154,1.91092,1.91092,9000000.0
2007-10-22 16:22:00,1.91087,1.91102,1.91066,1.91102,8000000.0
2007-10-22 16:23:00,1.91069,1.91089,1.91069,1.91085,8000000.0
2007-10-22 16:24:00,1.9109,1.9109,1.91067,1.91084,10000000.0
2007-10-22 16:25:00,1.91099,1.91113,1.91079,1.91081,7000000.0
2007-10-22 16:26:00,1.91087,1.91111,1.91072,1.91111,7000000.0
2007-10-22 16:27:00,1.91123,1.91129,1.91103,1.91103,11000000.0
2007-10-22 16:28:00,1.91078,1.91078,1.91032,1.91036,11000000.0
2007-10-22 16:29:00,1.91027,1.91031,1.90992,1.91031,7000000.0
2007-10-22 16:30:00,1.91016,1.91016,1.90962,1.90967,8000000.0
2007-10-22 16:31:00,1.90979,1.90979,1.90871,1.90871,7000000.0
2007-10-22 16:32:00,1.90831,1.90831,1.90734,1.90814,8000000.0
2007-10-22 16:33:00,1.90792,1.90818,1.90784,1.9079,11000000.0
2007-10-22 16:34:00,1.9079,1.90794,1.9076,1.90777,8000000.0
2007-10-22 16:35:00,1.90777,1.90829,1.90777,1.90829,7000000.0
2007-10-22 16:36:00,1.90836,1.90836,1.90816,1.90816,8000000.0
2007-10-22 16:37:00,1.90798,1.90798,1.90758,1.90763,8000000.0
2007-10-22 16:38:00,1.90775,1.90824,1.90766,1.90824,7000000.0
2007-10-22 16:39:00,1.90839,1.90839,1.90782,1.90818,8000000.0
2007-10-22 16:40:00,1.90828,1.90855,1.90823,1.90851,11000000.0
2007-10-22 16:41:00,1.90875,1.90964,1.90875,1.90964,10000000.0
2007-10-22 16:42:00,1.90984,1.90984,1.9093,1.9093,7000000.0
2007-10-22 16:43:00,1.90884,1.90884,1.90866,1.90872,7000000.0
2007-10-22 16:44:00,1.90873,1.90875,1.90859,1.9087,7000000.0
2007-10-22 16:45:00,1.90878,1.90886,1.90865,1.90865,11000000.0
2007-10-22 16:46:00,1.90869,1.90869,1.90829,1.90857,11000000.0
2007-10-22 16:47:00,1.90844,1.90844,1.90799,1.90799,7000000.0
2007-10-22 16:48:00,1.90787,1.90796,1.90758,1.90796,10000000.0
2007-10-22 16:49:00,1.908,1.908,1.90752,1.90765,8000000.0
2007-10-22 16:50:00,1.90836,1.90883,1.90836,1.90849,8000000.0
2007-10-22 16:51:00,1.90752,1.90785,1.90742,1.90785,9000000.0
2007-10-22 16:52:00,1.90803,1.90808,1.90794,1.90806,7000000.0
2007-10-22 16:53:00,1.90855,1.90864,1.90842,1.90859,8000000.0
2007-10-22 16:54:00,1.90857,1.90857,1.9082,1.90843,7000000.0
2007-10-22 16:55:00,1.90797,1.90815,1.90762,1.90815,11000000.0
2007-10-22 16:56:00,1.90836,1.90864,1.90836,1.90864,11000000.0
2007-10-22 16:57:00,1.90891,1.91025,1.90891,1.91025,7000000.0
2007-10-22 16:58:00,1.91093,1.91093,1.90877,1.90877,8000000.0
2007-10-22 16:59:00,1.90681,1.90821,1.90681,1.90808,7000000.0
2007-10-22 17:00:00,1.90835,1.90837,1.90782,1.90824,11000000.0
2007-10-22 17:01:00,1.90841,1.90846,1.90835,1.90841,7000000.0
2007-10-22 17:02:00,1.90864,1.90889,1.90837,1.90837,8000000.0
2007-10-22 17:03:00,1.90897,1.90945,1.90758,1.90943,7000000.0
2007-10-22 17:04:00,1.90972,1.91002,1.90972,1.9098,7000000.0
2007-10-22 17:05:00,1.90997,1.91132,1.90997,1.91132,10000000.0
2007-10-22 17:06:00,1.91089,1.91176,1.91089,1.91176,9000000.0
2007-10-22 17:07:00,1.91213,1.91213,1.91075,1.91075,8000000.0
2007-10-22 17:08:00,1.91062,1.91075,1.91043,1.91075,9000000.0
2007-10-22 17:09:00,1.91095,1.91095,1.91067,1.9108,8000000.0
2007-10-22 17:10:00,1.91092,1.91099,1.91065,1.91099,9000000.0
2007-10-22 17:11:00,1.91088,1.91088,1.91071,1.91074,8000000.0
2007-10-22 17:12:00,1.91075,1.91108,1.91075,1.91085,7000000.0
2007-10-22 17:13:00,1.91032,1.91041,1.9101,1.9101,8000000.0
2007-10-22 17:14:00,1.91018,1.91057,1.91004,1.91057,8000000.0
2007-10-22 17:15:00,1.91068,1.91107,1.91068,1.91096,7000000.0
2007-10-22 17:16:00,1.91108,1.91108,1.91054,1.91063,10000000.0
2007-10-22 17:17:00,1.91026,1.91026,1.90993,1.91012,7000000.0
2007-10-22 17:18:00,1.91014,1.91046,1.91014,1.91039,9000000.0
2007-10-22 17:19:00,1.90982,1.90982,1.90959,1.90959,7000000.0
2007-10-22 17:20:00,1.90963,1.91004,1.90963,1.90991,8000000.0
2007-10-22 17:21:00,1.90955,1.90973,1.90934,1.90973,10000000.0
2007-10-22 17:22:00,1.9092,1.9092,1.90904,1.90908,8000000.0
2007-10-22 17:23:00,1.90922,1.90937,1.90906,1.90921,8000000.0
2007-10-22 17:24:00,1.90913,1.90932,1.90894,1.90894,7000000.0
2007-10-22 17:25:00,1.90848,1.90848,1.9082,1.90844,7000000.0
2007-10-22 17:26:00,1.90888,1.90888,1.90864,1.90864,7000000.0
2007-10-22 17:27:00,1.90841,1.90841,1.90805,1.90814,9000000.0
2007-10-22 17:28:00,1.90836,1.90869,1.90808,1.90808,7000000.0
2007-10-22 17:29:00,1.90731,1.90752,1.90719,1.90719,8000000.0
2007-10-22 17:30:00,1.90705,1.90705,1.90657,1.90675,8000000.0
2007-10-22 17:31:00,1.90681,1.90681,1.90631,1.90651,9000000.0
2007-10-22 17:32:00,1.90678,1.90678,1.90648,1.90667,8000000.0
2007-10-22 17:33:00,1.9069,1.90744,1.9069,1.90744,11000000.0
2007-10-22 17:34:00,1.907,1.907,1.90675,1.90694,9000000.0
2007-10-22 17:35:00,1.90626,1.90626,1.90582,1.90621,7000000.0
2007-10-22 17:36:00,1.90618,1.90696,1.90602,1.90689,7000000.0
2007-10-22 17:37:00,1.90756,1.90865,1.90756,1.90848,7000000.0
2007-10-22 17:38:00,1.90794,1.90794,1.90758,1.90758,8000000.0
2007-10-22 17:39:00,1.90763,1.90767,1.90749,1.90765,7000000.0
2007-10-22 17:40:00,1.908,1.90881,1.908,1.90881,9000000.0
2007-10-22 17:41:00,1.90854,1.9088,1.90854,1.90864,8000000.0
2007-10-22 17:42:00,1.90855,1.90855,1.90832,1.90846,11000000.0
2007-10-22 17:43:00,1.90833,1.90833,1.90772,1.90773,7000000.0
2007-10-22 17:44:00,1.90792,1.90851,1.90791,1.90851,10000000.0
2007-10-22 17:45:00,1.90831,1.90831,1.9077,1.90775,7000000.0
2007-10-22 17:46:00,1.90795,1.90862,1.90795,1.90862,8000000.0
2007-10-22 17:47:00,1.90884,1.90884,1.90824,1.90824,8000000.0
2007-10-22 17:48:00,1.90813,1.90911,1.90813,1.90911,7000000.0
2007-10-22 17:49:00,1.90905,1.90914,1.90868,1.90868,7000000.0
2007-10-22 17:50:00,1.90845,1.90864,1.90807,1.90807,7000000.0
2007-10-22 17:51:00,1.90764,1.90769,1.90738,1.90747,7000000.0
2007-10-22 17:52:00,1.90756,1.90763,1.90734,1.90763,7000000.0
2007-10-22 17:53:00,1.9074,1.9074,1.90624,1.90637,7000000.0
2007-10-22 17:54:00,1.90648,1.90709,1.90648,1.90709,11000000.0
2007-10-22 17:55:00,1.90699,1.90798,1.90699,1.90798,7000000.0
2007-10-22 17:56:00,1.90816,1.90816,1.90753,1.90753,7000000.0
2007-10-22 17:57:00,1.90733,1.90735,1.90714,1.90735,10000000.0
2007-10-22 17:58:00,1.90771,1.90771,1.90679,1.90679,10000000.0
2007-10-22 17:59:00,1.90691,1.90715,1.90688,1.90715,10000000.0
2007-10-22 18:00:00,1.90731,1.90737,1.90712,1.90713,10000000.0
2007-10-22 18:01:00,1.90722,1.90755,1.90719,1.90755,8000000.0
2007-10-22 18:02:00,1.90775,1.90816,1.90775,1.90785,8000000.0
2007-10-22 18:03:00,1.90759,1.90821,1.90759,1.90812,10000000.0
2007-10-22 18:04:00,1.90851,1.90871,1.90849,1.90849,8000000.0
2007-10-22 18:05:00,1.90879,1.9093,1.90879,1.90904,10000000.0
2007-10-22 18:06:00,1.90939,1.90972,1.9086,1.9086,10000000.0
2007-10-22 18:07:00,1.90864,1.90864,1.90827,1.90828,8000000.0
2007-10-22 18:08:00,1.90851,1.90866,1.90811,1.9085,8000000.0
2007-10-22 18:09:00,1.9092,1.90955,1.9089,1.90955,8000000.0
2007-10-22 18:10:00,1.90979,1.90979,1.90939,1.90939,11000000.0
2007-10-22 18:11:00,1.90911,1.90911,1.90886,1.90886,7000000.0
2007-10-22 18:12:00,1.90921,1.9095,1.90921,1.90939,9000000.0
2007-10-22 18:13:00,1.90961,1.91127,1.90961,1.91127,11000000.0
2007-10-22 18:14:00,1.91056,1.91056,1.91003,1.91003,7000000.0
2007-10-22 18:15:00,1.90987,1.90987,1.90957,1.90958,8000000.0
2007-10-22 18:16:00,1.90966,1.91036,1.90966,1.91014,11000000.0
2007-10-22 18:17:00,1.91057,1.91065,1.91025,1.91051,10000000.0
2007-10-22 18:18:00,1.9099,1.91063,1.9099,1.91003,8000000.0
2007-10-22 18:19:00,1.90963,1.90978,1.90963,1.90978,9000000.0
2007-10-22 18:20:00,1.90971,1.90971,1.90958,1.90961,7000000.0
2007-10-22 18:21:00,1.90978,1.9104,1.9084,1.91015,11000000.0
2007-10-22 18:22:00,1.91013,1.91031,1.90994,1.91026,11000000.0
2007-10-22 18:23:00,1.90977,1.90977,1.90941,1.90941,8000000.0
2007-10-22 18:24:00,1.90951,1.90969,1.9095,1.90969,10000000.0
2007-10-22 18:25:00,1.90962,1.90963,1.90952,1.90963,7000000.0
2007-10-22 18:26:00,1.90962,1.90977,1.90959,1.90966,8000000.0
2007-10-22 18:27:00,1.90968,1.91019,1.90968,1.91012,7000000.0
2007-10-22 18:28:00,1.91001,1.91001,1.90956,1.90956,7000000.0
2007-10-22 18:29:00,1.90979,1.90979,1.90958,1.90958,7000000.0
2007-10-22 18:30:00,1.90887,1.90887,1.90866,1.9087,8000000.0
2007-10-22 18:31:00,1.90854,1.9086,1.90836,1.90858,9000000.0
2007-10-22 18:32:00,1.90859,1.90859,1.90833,1.90833,11000000.0
2007-10-22 18:33:00,1.90824,1.90824,1.90701,1.90701,11000000.0
2007-10-22 18:34:00,1.90536,1.90536,1.90486,1.9052,7000000.0
2007-10-22 18:35:00,1.90536,1.90607,1.90529,1.90606,8000000.0
2007-10-22 18:36:00,1.90607,1.90608,1.90585,1.90585,7000000.0
2007-10-22 18:37:00,1.9062,1.90637,1.90614,1.90631,8000000.0
2007-10-22 18:38:00,1.90641,1.90663,1.90633,1.90662,8000000.0
2007-10-22 18:39:00,1.90677,1.90722,1.90672,1.90672,7000000.0
2007-10-22 18:40:00,1.90662,1.90669,1.90641,1.90641,7000000.0
2007-10-22 18:41:00,1.90639,1.90656,1.90603,1.90603,8000000.0
2007-10-22 18:42:00,1.90564,1.90584,1.90559,1.90566,11000000.0
2007-10-22 18:43:00,1.90539,1.90541,1.90519,1.90541,8000000.0
2007-10-22 18:44:00,1.90568,1.906,1.90568,1.9058,7000000.0
2007-10-22 18:45:00,1.90562,1.90589,1.90555,1.90579,11000000.0
2007-10-22 18:46:00,1.90574,1.90574,1.90536,1.90541,9000000.0
2007-10-22 18:47:00,1.90553,1.90572,1.90545,1.90545,8000000.0
2007-10-22 18:48:00,1.90574,1.90574,1.90522,1.90522,9000000.0
2007-10-22 18:49:00,1.90491,1.90491,1.90428,1.9044,7000000.0
2007-10-22 18:50:00,1.90361,1.90361,1.90321,1.90352,11000000.0
2007-10-22 18:51:00,1.90328,1.90362,1.90323,1.90361,7000000.0
2007-10-22 18:52:00,1.90352,1.90352,1.90309,1.90331,8000000.0
2007-10-22 18:53:00,1.90267,1.90297,1.90267,1.90293,11000000.0
2007-10-22 18:54:00,1.90192,1.90256,1.9017,1.90256,7000000.0
2007-10-22 18:55:00,1.90263,1.90263,1.90229,1.90244,7000000.0
2007-10-22 18:56:00,1.90248,1.90264,1.90214,1.90214,7000000.0
2007-10-22 18:57:00,1.9021,1.9026,1.90192,1.9026,10000000.0
2007-10-22 18:58:00,1.90322,1.90322,1.90297,1.90297,9000000.0
2007-10-22 18:59:00,1.90288,1.90305,1.90264,1.90264,8000000.0
2007-10-22 19:00:00,1.90253,1.90287,1.90253,1.90287,7000000.0
2007-10-22 19:01:00,1.90257,1.90257,1.90226,1.90247,7000000.0
2007-10-22 19:02:00,1.90286,1.90286,1.90268,1.90285,8000000.0
2007-10-22 19:03:00,1.90302,1.90303,1.90227,1.90227,7000000.0
2007-10-22 19:04:00,1.90235,1.90283,1.90235,1.90283,8000000.0
2007-10-22 19:05:00,1.90294,1.90297,1.90227,1.90227,8000000.0
2007-10-22 19:06:00,1.90212,1.9025,1.90184,1.9025,8000000.0
2007-10-22 19:07:00,1.90278,1.90291,1.90276,1.90284,9000000.0
2007-10-22 19:08:00,1.90239,1.90361,1.90239,1.90361,8000000.0
2007-10-22 19:09:00,1.90381,1.90391,1.90381,1.90389,7000000.0
2007-10-22 19:10:00,1.90397,1.90451,1.90397,1.90451,11000000.0
2007-10-22 19:11:00,1.90466,1.90466,1.90288,1.90288,10000000.0
2007-10-22 19:12:00,1.9033,1.90368,1.9033,1.90368,7000000.0
2007-10-22 19:13:00,1.90391,1.90415,1.90236,1.90411,8000000.0
2007-10-22 19:14:00,1.90398,1.90398,1.90371,1.90371,8000000.0
2007-10-22 19:15:00,1.90358,1.90368,1.90354,1.90358,10000000.0
2007-10-22 19:16:00,1.90364,1.90383,1.9036,1.9038,8000000.0
2007-10-22 19:17:00,1.90386,1.90391,1.90349,1.90391,10000000.0
2007-10-22 19:18:00,1.90356,1.90359,1.90236,1.90236,11000000.0
2007-10-22 19:19:00,1.90273,1.9033,1.90273,1.9033,8000000.0
2007-10-22 19:20:00,1.90332,1.90339,1.90326,1.90326,11000000.0
2007-10-22 19:21:00,1.90265,1.90327,1.90265,1.90327,10000000.0
2007-10-22 19:22:00,1.90329,1.90338,1.90313,1.90326,9000000.0
2007-10-22 19:23:00,1.90327,1.90415,1.90327,1.90415,8000000.0
2007-10-22 19:24:00,1.90418,1.90432,1.90411,1.90431,9000000.0
2007-10-22 19:25:00,1.90394,1.90398,1.90375,1.90375,9000000.0
2007-10-22 19:26:00,1.90343,1.90347,1.90299,1.90299,7000000.0
2007-10-22 19:27:00,1.90127,1.90134,1.90089,1.90089,8000000.0
2007-10-22 19:28:00,1.90151,1.90153,1.90132,1.90132,10000000.0
2007-10-22 19:29:00,1.90097,1.90103,1.90083,1.90103,7000000.0
2007-10-22 19:30:00,1.90094,1.90129,1.90087,1.90092,10000000.0
2007-10-22 19:31:00,1.90046,1.90047,1.90028,1.90028,7000000.0
2007-10-22 19:32:00,1.90052,1.90151,1.90052,1.90124,10000000.0
2007-10-22 19:33:00,1.90143,1.90161,1.90143,1.90158,7000000.0
2007-10-22 19:34:00,1.90154,1.90154,1.90117,1.90117,8000000.0
2007-10-22 19:35:00,1.90128,1.90242,1.90128,1.90242,7000000.0
2007-10-22 19:36:00,1.90244,1.90313,1.90244,1.90313,7000000.0
2007-10-22 19:37:00,1.90322,1.90336,1.90299,1.90336,8000000.0
2007-10-22 19:38:00,1.90344,1.90349,1.90329,1.90329,8000000.0
2007-10-22 19:39:00,1.90318,1.90357,1.90318,1.90347,8000000.0
2007-10-22 19:40:00,1.90413,1.90423,1.90374,1.90374,7000000.0
2007-10-22 19:41:00,1.90392,1.90398,1.90372,1.90388,9000000.0
2007-10-22 19:42:00,1.90381,1.90412,1.90381,1.9041,7000000.0
2007-10-22 19:43:00,1.90402,1.90404,1.90388,1.90404,11000000.0
2007-10-22 19:44:00,1.90405,1.90405,1.90397,1.90405,8000000.0
2007-10-22 19:45:00,1.90418,1.90481,1.90418,1.90467,9000000.0
2007-10-22 19:46:00,1.90444,1.90444,1.9042,1.9042,7000000.0
2007-10-22 19:47:00,1.90422,1.90489,1.9041,1.90489,9000000.0
2007-10-22 19:48:00,1.90456,1.90456,1.9035,1.90357,8000000.0
2007-10-22 19:49:00,1.90364,1.90373,1.90347,1.9035,7000000.0
2007-10-22 19:50:00,1.90338,1.90342,1.90326,1.90342,7000000.0
2007-10-22 19:51:00,1.90342,1.90342,1.90296,1.903,7000000.0
2007-10-22 19:52:00,1.90288,1.90305,1.90278,1.90305,7000000.0
2007-10-22 19:53:00,1.9029,1.90292,1.90265,1.90292,7000000.0
2007-10-22 19:54:00,1.90315,1.90316,1.90294,1.90305,8000000.0
2007-10-22 19:55:00,1.90288,1.90339,1.90288,1.9032,8000000.0
2007-10-22 19:56:00,1.90294,1.90316,1.9025,1.90279,8000000.0
2007-10-22 19:57:00,1.90329,1.90329,1.90313,1.90313,7000000.0
2007-10-22 19:58:00,1.90291,1.90305,1.90254,1.90305,10000000.0
2007-10-22 19:59:00,1.90326,1.90343,1.90326,1.90329,8000000.0
2007-10-22 20:00:00,1.90336,1.90361,1.90307,1.90352,7000000.0
2007-10-22 20:01:00,1.90348,1.90369,1.90343,1.90369,7000000.0
2007-10-22 20:02:00,1.9033,1.90343,1.90329,1.90343,7000000.0
2007-10-22 20:03:00,1.90341,1.90375,1.90341,1.90375,9000000.0
2007-10-22 20:04:00,1.90377,1.90394,1.90372,1.90394,9000000.0
2007-10-22 20:05:00,1.90423,1.90443,1.90411,1.90419,9000000.0
2007-10-22 20:06:00,1.90403,1.90403,1.90303,1.90303,11000000.0
2007-10-22 20:07:00,1.903,1.903,1.90181,1.90181,10000000.0
2007-10-22 20:08:00,1.90081,1.90108,1.90081,1.9009,8000000.0
2007-10-22 20:09:00,1.90083,1.90149,1.90083,1.90146,7000000.0
2007-10-22 20:10:00,1.90117,1.90145,1.90111,1.90115,8000000.0
2007-10-22 20:11:00,1.90119,1.90127,1.90081,1.90081,8000000.0
2007-10-22 20:12:00,1.90095,1.90147,1.90095,1.90147,7000000.0
2007-10-22 20:13:00,1.90194,1.90203,1.90185,1.90191,10000000.0
2007-10-22 20:14:00,1.90194,1.90194,1.90181,1.90188,7000000.0
2007-10-22 20:15:00,1.90167,1.90167,1.90138,1.9014,7000000.0
2007-10-22 20:16:00,1.90155,1.90169,1.90149,1.90164,7000000.0
2007-10-22 20:17:00,1.90172,1.90211,1.90166,1.90211,11000000.0
2007-10-22 20:18:00,1.90192,1.90215,1.90188,1.90212,9000000.0
2007-10-22 20:19:00,1.90204,1.90217,1.90129,1.90129,8000000.0
2007-10-22 20:20:00,1.90122,1.90137,1.90122,1.90128,7000000.0
2007-10-22 20:21:00,1.90169,1.90169,1.90135,1.90152,11000000.0
2007-10-22 20:22:00,1.90202,1.90231,1.90202,1.90222,7000000.0
2007-10-22 20:23:00,1.90207,1.90257,1.90203,1.90255,7000000.0
2007-10-22 20:24:00,1.903,1.90326,1.903,1.90318,8000000.0
2007-10-22 20:25:00,1.90265,1.90266,1.9023,1.90253,11000000.0
2007-10-22 20:26:00,1.90249,1.90256,1.90247,1.9025,8000000.0
2007-10-22 20:27:00,1.9024,1.9024,1.90214,1.90227,9000000.0
2007-10-22 20:28:00,1.90221,1.90232,1.90217,1.90219,7000000.0
2007-10-22 20:29:00,1.90228,1.90256,1.90228,1.90247,8000000.0
2007-10-22 20:30:00,1.9027,1.9027,1.90241,1.90241,8000000.0
2007-10-22 20:31:00,1.90267,1.90269,1.9026,1.90267,7000000.0
2007-10-22 20:32:00,1.90267,1.9027,1.90246,1.90247,7000000.0
2007-10-22 20:33:00,1.9024,1.90254,1.90235,1.90246,7000000.0
2007-10-22 20:34:00,1.90252,1.9027,1.9025,1.9027,8000000.0
2007-10-22 20:35:00,1.9027,1.9029,1.9027,1.90275,9000000.0
2007-10-22 20:36:00,1.90262,1.903,1.90262,1.90273,7000000.0
2007-10-22 20:37:00,1.90279,1.90296,1.90267,1.90296,11000000.0
2007-10-22 20:38:00,1.90311,1.90331,1.90301,1.90331,10000000.0
2007-10-22 20:39:00,1.90367,1.90419,1.90367,1.90415,9000000.0
2007-10-22 20:40:00,1.9041,1.90432,1.90403,1.90432,8000000.0
2007-10-22 20:41:00,1.90443,1.90478,1.90443,1.90478,8000000.0
2007-10-22 20:42:00,1.90498,1.9052,1.90498,1.90501,11000000.0
2007-10-22 20:43:00,1.90499,1.90499,1.90454,1.90454,8000000.0
2007-10-22 20:44:00,1.90442,1.90465,1.90381,1.90381,10000000.0
2007-10-22 20:45:00,1.90369,1.90369,1.90353,1.90355,7000000.0
2007-10-22 20:46:00,1.90359,1.9037,1.90354,1.90354,8000000.0
2007-10-22 20:47:00,1.90348,1.90357,1.90329,1.90357,7000000.0
2007-10-22 20:48:00,1.90406,1.90478,1.90406,1.90478,10000000.0
2007-10-22 20:49:00,1.90499,1.90511,1.90449,1.90449,7000000.0
2007-10-22 20:50:00,1.90453,1.90457,1.9044,1.90457,8000000.0
2007-10-22 20:51:00,1.90453,1.90453,1.90429,1.90432,9000000.0
2007-10-22 20:52:00,1.9043,1.9045,1.9042,1.9045,11000000.0
2007-10-22 20:53:00,1.90431,1.90457,1.90392,1.90392,11000000.0
2007-10-22 20:54:00,1.90406,1.90415,1.90395,1.90415,11000000.0
2007-10-22 20:55:00,1.90428,1.90459,1.90399,1.90459,8000000.0
2007-10-22 20:56:00,1.90478,1.90529,1.90478,1.90522,7000000.0
2007-10-22 20:57:00,1.90532,1.90563,1.90529,1.90563,9000000.0
2007-10-22 20:58:00,1.90557,1.90557,1.9052,1.90552,7000000.0
2007-10-22 20:59:00,1.90569,1.90569,1.90551,1.90554,7000000.0
2007-10-22 21:00:00,1.90564,1.90564,1.90537,1.90545,7000000.0
2007-10-22 21:01:00,1.9055,1.9055,1.90462,1.90462,7000000.0
2007-10-22 21:02:00,1.9051,1.90532,1.9051,1.90532,7000000.0
2007-10-22 21:03:00,1.90537,1.90578,1.90537,1.90578,8000000.0
2007-10-22 21:04:00,1.90597,1.90679,1.90597,1.90636,7000000.0
2007-10-22 21:05:00,1.90567,1.906,1.90566,1.906,7000000.0
2007-10-22 21:06:00,1.90603,1.90615,1.90588,1.90615,8000000.0
2007-10-22 21:07:00,1.90603,1.90603,1.90564,1.90578,8000000.0
2007-10-22 21:08:00,1.90591,1.90631,1.90591,1.90627,10000000.0
2007-10-22 21:09:00,1.90629,1.90629,1.90608,1.90608,10000000.0
2007-10-22 21:10:00,1.90611,1.90627,1.90604,1.90604,8000000.0
2007-10-22 21:11:00,1.90615,1.90757,1.90615,1.90757,7000000.0
2007-10-22 21:12:00,1.90758,1.90758,1.90738,1.90741,8000000.0
2007-10-22 21:13:00,1.90732,1.90732,1.907,1.9071,10000000.0
2007-10-22 21:14:00,1.90708,1.90715,1.907,1.90714,8000000.0
2007-10-22 21:15:00,1.90712,1.90721,1.90695,1.90721,8000000.0
2007-10-22 21:16:00,1.90725,1.90725,1.90646,1.90646,7000000.0
2007-10-22 21:17:00,1.9065,1.90652,1.90628,1.90635,11000000.0
2007-10-22 21:18:00,1.90621,1.90626,1.90607,1.90607,7000000.0
2007-10-22 21:19:00,1.90581,1.906,1.90547,1.90567,9000000.0
2007-10-22 21:20:00,1.90607,1.90623,1.90604,1.90623,11000000.0
2007-10-22 21:21:00,1.90643,1.90679,1.9063,1.90679,10000000.0
2007-10-22 21:22:00,1.90692,1.90692,1.90661,1.90668,10000000.0
2007-10-22 21:23:00,1.90659,1.90659,1.90637,1.90642,7000000.0
2007-10-22 21:24:00,1.90657,1.90666,1.90653,1.90655,11000000.0
2007-10-22 21:25:00,1.90661,1.90689,1.90653,1.90689,7000000.0
2007-10-22 21:26:00,1.90675,1.90681,1.90669,1.90672,7000000.0
2007-10-22 21:27:00,1.90694,1.90694,1.90666,1.90672,7000000.0
2007-10-22 21:28:00,1.90668,1.9067,1.90645,1.9067,7000000.0
2007-10-22 21:29:00,1.9065,1.90663,1.9065,1.9066,8000000.0
2007-10-22 21:30:00,1.90634,1.90639,1.90628,1.90636,8000000.0
2007-10-22 21:31:00,1.9063,1.9063,1.90573,1.90577,8000000.0
2007-10-22 21:32:00,1.90559,1.90559,1.9054,1.9054,7000000.0
2007-10-22 21:33:00,1.90544,1.90553,1.90517,1.90527,11000000.0
2007-10-22 21:34:00,1.9053,1.90532,1.90498,1.90523,11000000.0
2007-10-22 21:35:00,1.90528,1.90528,1.90494,1.90505,11000000.0
2007-10-22 21:36:00,1.90508,1.90511,1.90494,1.90511,8000000.0
2007-10-22 21:37:00,1.90516,1.90516,1.90496,1.90508,8000000.0
2007-10-22 21:38:00,1.90546,1.90556,1.90527,1.90545,8000000.0
2007-10-22 21:39:00,1.90529,1.90529,1.90451,1.9051,9000000.0
2007-10-22 21:40:00,1.90514,1.90524,1.90488,1.90488,7000000.0
2007-10-22 21:41:00,1.90477,1.90477,1.90336,1.90336,9000000.0
2007-10-22 21:42:00,1.90364,1.90406,1.90364,1.904,7000000.0
2007-10-22 21:43:00,1.90384,1.90405,1.90384,1.90388,9000000.0
2007-10-22 21:44:00,1.90385,1.90387,1.90344,1.90355,8000000.0
2007-10-22 21:45:00,1.90353,1.90376,1.90345,1.90345,10000000.0
2007-10-22 21:46:00,1.90361,1.90361,1.90345,1.90358,8000000.0
2007-10-22 21:47:00,1.90351,1.90351,1.90263,1.90276,8000000.0
2007-10-22 21:48:00,1.90258,1.90276,1.90258,1.90262,8000000.0
2007-10-22 21:49:00,1.9027,1.9027,1.90246,1.90262,8000000.0
2007-10-22 21:50:00,1.90262,1.90263,1.90243,1.90257,8000000.0
2007-10-22 21:51:00,1.90266,1.90276,1.90262,1.90267,7000000.0
2007-10-22 21:52:00,1.90239,1.90242,1.90237,1.90239,7000000.0
2007-10-22 21:53:00,1.90235,1.90238,1.90222,1.90238,7000000.0
2007-10-22 21:54:00,1.90264,1.90296,1.90264,1.90296,7000000.0
2007-10-22 21:55:00,1.90261,1.90262,1.90242,1.90262,7000000.0
2007-10-22 21:56:00,1.90257,1.9027,1.90247,1.90253,8000000.0
2007-10-22 21:57:00,1.90257,1.90258,1.90237,1.90237,7000000.0
2007-10-22 21:58:00,1.90132,1.90146,1.90113,1.90146,7000000.0
2007-10-22 21:59:00,1.90142,1.90164,1.90137,1.90137,8000000.0
2007-10-22 22:00:00,1.90136,1.90192,1.90133,1.90192,10000000.0
2007-10-22 22:01:00,1.90188,1.90196,1.90174,1.90174,9000000.0
2007-10-22 22:02:00,1.90155,1.90155,1.90107,1.90139,8000000.0
2007-10-22 22:03:00,1.90159,1.90174,1.90158,1.90159,7000000.0
2007-10-22 22:04:00,1.90171,1.90171,1.90144,1.9016,8000000.0
2007-10-22 22:05:00,1.90156,1.90156,1.9012,1.9012,10000000.0
2007-10-22 22:06:00,1.9011,1.90121,1.9011,1.9011,7000000.0
2007-10-22 22:07:00,1.90142,1.90155,1.90114,1.90114,8000000.0
2007-10-22 22:08:00,1.9011,1.90132,1.9011,1.90118,8000000.0
2007-10-22 22:09:00,1.90116,1.90123,1.90106,1.90123,9000000.0
2007-10-22 22:10:00,1.90141,1.90155,1.90136,1.90142,8000000.0
2007-10-22 22:11:00,1.90142,1.90151,1.90141,1.90142,7000000.0
2007-10-22 22:12:00,1.90058,1.90061,1.89997,1.90061,8000000.0
2007-10-22 22:13:00,1.90071,1.90071,1.90024,1.90034,8000000.0
2007-10-22 22:14:00,1.90048,1.90067,1.90037,1.90046,11000000.0
2007-10-22 22:15:00,1.89971,1.89971,1.89713,1.89713,8000000.0
2007-10-22 22:16:00,1.89704,1.89704,1.89618,1.8969,9000000.0
2007-10-22 22:17:00,1.89684,1.89724,1.89684,1.89724,7000000.0
2007-10-22 22:18:00,1.89719,1.89739,1.89703,1.89739,8000000.0
2007-10-22 22:19:00,1.89731,1.8978,1.89731,1.8978,8000000.0
2007-10-22 22:20:00,1.8979,1.8979,1.89759,1.89759,7000000.0
2007-10-22 22:21:00,1.89753,1.89808,1.89753,1.89808,9000000.0
2007-10-22 22:22:00,1.89844,1.89883,1.89844,1.89883,7000000.0
2007-10-22 22:23:00,1.89893,1.89893,1.89874,1.89874,9000000.0
2007-10-22 22:24:00,1.89837,1.89868,1.89811,1.89811,7000000.0
2007-10-22 22:25:00,1.8978,1.8981,1.8978,1.8981,8000000.0
2007-10-22 22:26:00,1.89754,1.89788,1.89754,1.8978,9000000.0
2007-10-22 22:27:00,1.89731,1.89763,1.89731,1.89747,6000000.0
2007-10-22 22:28:00,1.89757,1.89757,1.89731,1.8975,8000000.0
2007-10-22 22:29:00,1.89732,1.89732,1.89689,1.89731,9000000.0
2007-10-22 22:30:00,1.89739,1.89739,1.89708,1.89726,7000000.0
2007-10-22 22:31:00,1.89727,1.89747,1.89716,1.89747,9000000.0
2007-10-22 22:32:00,1.89722,1.8974,1.89687,1.89687,8000000.0
2007-10-22 22:33:00,1.897,1.89751,1.897,1.89724,7000000.0
2007-10-22 22:34:00,1.89673,1.89678,1.89638,1.89638,7000000.0
2007-10-22 22:35:00,1.89595,1.89637,1.89595,1.89624,8000000.0
2007-10-22 22:36:00,1.8961,1.89619,1.896,1.89618,10000000.0
2007-10-22 22:37:00,1.89614,1.89633,1.8961,1.8961,7000000.0
2007-10-22 22:38:00,1.89632,1.89657,1.89632,1.89657,8000000.0
2007-10-22 22:39:00,1.89649,1.89655,1.89644,1.8965,10000000.0
2007-10-22 22:40:00,1.89653,1.89665,1.89647,1.89665,7000000.0
2007-10-22 22:41:00,1.89666,1.89669,1.89653,1.89667,8000000.0
2007-10-22 22:42:00,1.89727,1.89771,1.89727,1.89771,8000000.0
2007-10-22 22:43:00,1.8979,1.89797,1.89783,1.89788,9000000.0
2007-10-22 22:44:00,1.89769,1.89811,1.89769,1.89811,11000000.0
2007-10-22 22:45:00,1.89859,1.89876,1.8984,1.8984,11000000.0
2007-10-22 22:46:00,1.8982,1.89877,1.8982,1.89877,8000000.0
2007-10-22 22:47:00,1.89884,1.89909,1.89878,1.89878,11000000.0
2007-10-22 22:48:00,1.89846,1.89873,1.89837,1.89873,8000000.0
2007-10-22 22:49:00,1.89871,1.89872,1.89813,1.89816,7000000.0
2007-10-22 22:50:00,1.89792,1.89792,1.89766,1.89779,7000000.0
2007-10-22 22:51:00,1.8976,1.89793,1.8976,1.89793,10000000.0
2007-10-22 22:52:00,1.89797,1.89804,1.89772,1.89804,8000000.0
2007-10-22 22:53:00,1.89791,1.89821,1.89769,1.89769,7000000.0
2007-10-22 22:54:00,1.89803,1.89815,1.89794,1.89815,8000000.0
2007-10-22 22:55:00,1.89835,1.89835,1.89811,1.89811,7000000.0
2007-10-22 22:56:00,1.89909,1.89909,1.89881,1.89885,7000000.0
2007-10-22 22:57:00,1.89878,1.8989,1.89866,1.89875,7000000.0
2007-10-22 22:58:00,1.89865,1.89865,1.89837,1.89847,7000000.0
2007-10-22 22:59:00,1.89821,1.89829,1.89816,1.89818,7000000.0
2007-10-22 23:00:00,1.89815,1.89815,1.89787,1.89788,8000000.0
2007-10-22 23:01:00,1.89801,1.89807,1.89788,1.89788,8000000.0
2007-10-22 23:02:00,1.89822,1.89874,1.89822,1.89856,8000000.0
2007-10-22 23:03:00,1.89829,1.89848,1.898,1.898,7000000.0
2007-10-22 23:04:00,1.89805,1.89834,1.89802,1.89834,8000000.0
2007-10-22 23:05:00,1.89778,1.89832,1.89778,1.89832,7000000.0
2007-10-22 23:06:00,1.89756,1.89831,1.89756,1.89829,9000000.0
2007-10-22 23:07:00,1.89829,1.89855,1.89762,1.89762,10000000.0
2007-10-22 23:08:00,1.89736,1.89745,1.89728,1.89728,7000000.0
2007-10-22 23:09:00,1.89741,1.89744,1.8973,1.8974,9000000.0
2007-10-22 23:10:00,1.89744,1.89744,1.89717,1.89723,11000000.0
2007-10-22 23:11:00,1.89717,1.89766,1.89717,1.89758,7000000.0
2007-10-22 23:12:00,1.89771,1.89809,1.89771,1.89791,7000000.0
2007-10-22 23:13:00,1.89797,1.898,1.89785,1.89796,7000000.0
2007-10-22 23:14:00,1.89794,1.89794,1.89774,1.89791,11000000.0
2007-10-22 23:15:00,1.89777,1.89777,1.89757,1.89757,9000000.0
2007-10-22 23:16:00,1.89739,1.89772,1.8973,1.89758,11000000.0
2007-10-22 23:17:00,1.89756,1.8976,1.89747,1.89758,7000000.0
2007-10-22 23:18:00,1.89762,1.89762,1.89737,1.89737,8000000.0
2007-10-22 23:19:00,1.89733,1.89737,1.89724,1.89737,6000000.0
2007-10-22 23:20:00,1.89724,1.89728,1.89716,1.89726,9000000.0
2007-10-22 23:21:00,1.89717,1.89732,1.89717,1.89728,9000000.0
2007-10-22 23:22:00,1.8972,1.89742,1.89714,1.89742,11000000.0
2007-10-22 23:23:00,1.89732,1.89732,1.89643,1.89643,8000000.0
2007-10-22 23:24:00,1.89596,1.89617,1.89596,1.89617,7000000.0
2007-10-22 23:25:00,1.89612,1.89612,1.89592,1.89595,7000000.0
2007-10-22 23:26:00,1.89575,1.89609,1.89575,1.89605,8000000.0
2007-10-22 23:27:00,1.89608,1.89608,1.89542,1.8957,9000000.0
2007-10-22 23:28:00,1.89602,1.89613,1.89594,1.89605,10000000.0
2007-10-22 23:29:00,1.89605,1.89605,1.89575,1.89603,9000000.0
2007-10-22 23:30:00,1.89595,1.89639,1.89591,1.89591,8000000.0
2007-10-22 23:31:00,1.89615,1.89627,1.89598,1.89598,7000000.0
2007-10-22 23:32:00,1.89598,1.89645,1.89596,1.89645,8000000.0
2007-10-22 23:33:00,1.89639,1.89639,1.89596,1.89596,7000000.0
2007-10-22 23:34:00,1.89617,1.8964,1.89617,1.89636,11000000.0
2007-10-22 23:35:00,1.89618,1.89618,1.89595,1.89595,9000000.0
2007-10-22 23:36:00,1.89613,1.89613,1.89587,1.89587,7000000.0
2007-10-22 23:37:00,1.89571,1.89582,1.89567,1.89567,9000000.0
2007-10-22 23:38:00,1.8954,1.8956,1.8954,1.89558,8000000.0
2007-10-22 23:39:00,1.89544,1.89559,1.89521,1.89521,10000000.0
2007-10-22 23:40:00,1.89521,1.89529,1.89514,1.89529,7000000.0
2007-10-22 23:41:00,1.89545,1.89553,1.89543,1.89553,8000000.0
2007-10-22 23:42:00,1.89567,1.8958,1.89558,1.8958,7000000.0
2007-10-22 23:43:00,1.89569,1.89569,1.89545,1.89567,7000000.0
2007-10-22 23:44:00,1.89571,1.89582,1.89567,1.89567,7000000.0
2007-10-22 23:45:00,1.8957,1.89586,1.8957,1.89586,7000000.0
2007-10-22 23:46:00,1.89562,1.89586,1.89562,1.89584,8000000.0
2007-10-22 23:47:00,1.89588,1.89588,1.89535,1.89579,8000000.0
2007-10-22 23:48:00,1.89581,1.89581,1.89563,1.89565,7000000.0
2007-10-22 23:49:00,1.89576,1.89592,1.89544,1.89544,10000000.0
2007-10-22 23:50:00,1.8953,1.8953,1.89491,1.89491,8000000.0
2007-10-22 23:51:00,1.89486,1.89504,1.89486,1.89492,7000000.0
2007-10-22 23:52:00,1.89462,1.89492,1.89462,1.89476,11000000.0
2007-10-22 23:53:00,1.89476,1.89491,1.89467,1.89471,9000000.0
2007-10-22 23:54:00,1.89295,1.89494,1.89295,1.89477,9000000.0
2007-10-22 23:55:00,1.8945,1.89476,1.8945,1.89471,8000000.0
2007-10-22 23:56:00,1.89492,1.89526,1.89492,1.89501,8000000.0
2007-10-22 23:57:00,1.89513,1.89513,1.89497,1.89507,8000000.0
2007-10-22 23:58:00,1.89519,1.89519,1.89493,1.89506,7000000.0
2007-10-22 23:59:00,1.89502,1.89507,1.89489,1.89507,10000000.0
2007-10-23 00:00:00,1.89461,1.89474,1.89456,1.89456,7000000.0
2007-10-23 00:01:00,1.89426,1.89457,1.89426,1.89437,8000000.0
2007-10-23 00:02:00,1.89457,1.89474,1.89446,1.89446,8000000.0
2007-10-23 00:03:00,1.89456,1.89469,1.89448,1.89459,7000000.0
2007-10-23 00:04:00,1.89456,1.89474,1.8945,1.89465,7000000.0
2007-10-23 00:05:00,1.89471,1.89475,1.89458,1.89475,9000000.0
2007-10-23 00:06:00,1.89511,1.89517,1.895,1.89516,10000000.0
2007-10-23 00:07:00,1.89521,1.89521,1.89507,1.89514,5000000.0
2007-10-23 00:08:00,1.89524,1.89569,1.89524,1.89562,9000000.0
2007-10-23 00:09:00,1.89559,1.89559,1.89545,1.89549,8000000.0
2007-10-23 00:10:00,1.89563,1.89576,1.89546,1.89546,8000000.0
2007-10-23 00:11:00,1.89551,1.8959,1.89551,1.8959,9000000.0
2007-10-23 00:12:00,1.89585,1.89604,1.89579,1.89579,7000000.0
2007-10-23 00:13:00,1.89567,1.89574,1.89566,1.89574,7000000.0
2007-10-23 00:14:00,1.89577,1.89577,1.89562,1.89572,8000000.0
2007-10-23 00:15:00,1.89559,1.89572,1.89554,1.89564,8000000.0
2007-10-23 00:16:00,1.89564,1.89569,1.89542,1.89542,7000000.0
2007-10-23 00:17:00,1.89493,1.89493,1.89478,1.89482,10000000.0
2007-10-23 00:18:00,1.89489,1.89489,1.89467,1.89473,10000000.0
2007-10-23 00:19:00,1.89431,1.89431,1.89308,1.89314,7000000.0
2007-10-23 00:20:00,1.89248,1.89272,1.89248,1.89272,8000000.0
2007-10-23 00:21:00,1.8926,1.8926,1.89205,1.89205,6000000.0
2007-10-23 00:22:00,1.89182,1.892,1.8918,1.892,9000000.0
2007-10-23 00:23:00,1.89231,1.89231,1.89209,1.89231,11000000.0
2007-10-23 00:24:00,1.89217,1.89224,1.89144,1.89144,10000000.0
2007-10-23 00:25:00,1.8912,1.89123,1.89098,1.89106,10000000.0
2007-10-23 00:26:00,1.89113,1.89136,1.89113,1.89118,7000000.0
2007-10-23 00:27:00,1.89151,1.89195,1.89151,1.89182,5000000.0
2007-10-23 00:28:00,1.89188,1.89232,1.89188,1.89232,9000000.0
2007-10-23 00:29:00,1.89312,1.89379,1.89274,1.89274,6000000.0
2007-10-23 00:30:00,1.89206,1.89267,1.89206,1.89243,11000000.0
2007-10-23 00:31:00,1.89269,1.89269,1.89249,1.89252,10000000.0
2007-10-23 00:32:00,1.8926,1.8926,1.89195,1.89195,8000000.0
2007-10-23 00:33:00,1.89173,1.89199,1.89146,1.89161,10000000.0
2007-10-23 00:34:00,1.89138,1.89145,1.8913,1.89138,8000000.0
2007-10-23 00:35:00,1.89165,1.89165,1.88966,1.89149,8000000.0
2007-10-23 00:36:00,1.89149,1.89179,1.89148,1.89179,7000000.0
2007-10-23 00:37:00,1.89163,1.89185,1.8916,1.89185,7000000.0
2007-10-23 00:38:00,1.89182,1.89182,1.89132,1.89147,7000000.0
2007-10-23 00:39:00,1.89141,1.89156,1.89141,1.89148,7000000.0
2007-10-23 00:40:00,1.89128,1.89145,1.89121,1.89145,7000000.0
2007-10-23 00:41:00,1.89176,1.89187,1.89146,1.89146,10000000.0
2007-10-23 00:42:00,1.89142,1.89142,1.89084,1.89138,11000000.0
2007-10-23 00:43:00,1.89181,1.89242,1.89181,1.89237,7000000.0
2007-10-23 00:44:00,1.89267,1.89267,1.89238,1.89238,7000000.0
2007-10-23 00:45:00,1.89222,1.89235,1.89221,1.89225,11000000.0
2007-10-23 00:46:00,1.89213,1.89247,1.89213,1.89241,11000000.0
2007-10-23 00:47:00,1.89251,1.89268,1.89251,1.89263,7000000.0
2007-10-23 00:48:00,1.89287,1.89287,1.89262,1.8927,10000000.0
2007-10-23 00:49:00,1.89266,1.89284,1.89266,1.89282,7000000.0
2007-10-23 00:50:00,1.89279,1.89323,1.89279,1.89323,8000000.0
2007-10-23 00:51:00,1.89329,1.89329,1.8932,1.89329,6000000.0
2007-10-23 00:52:00,1.89332,1.89338,1.89319,1.89333,8000000.0
2007-10-23 00:53:00,1.89302,1.89309,1.89301,1.89306,6000000.0
2007-10-23 00:54:00,1.89317,1.8934,1.89313,1.8934,8000000.0
2007-10-23 00:55:00,1.8937,1.89379,1.89329,1.89347,7000000.0
2007-10-23 00:56:00,1.89317,1.89332,1.89317,1.89332,7000000.0
2007-10-23 00:57:00,1.89335,1.89359,1.89327,1.89353,6000000.0
2007-10-23 00:58:00,1.89349,1.89354,1.89337,1.89343,8000000.0
2007-10-23 00:59:00,1.89356,1.89356,1.89332,1.89332,8000000.0
2007-10-23 01:00:00,1.89359,1.89359,1.8934,1.89354,9000000.0
2007-10-23 01:01:00,1.89359,1.89365,1.89346,1.89349,9000000.0
2007-10-23 01:02:00,1.89354,1.89372,1.89347,1.89372,8000000.0
2007-10-23 01:03:00,1.89358,1.89373,1.89345,1.89373,7000000.0
2007-10-23 01:04:00,1.89338,1.89372,1.89338,1.89372,8000000.0
2007-10-23 01:05:00,1.89409,1.89418,1.89396,1.89418,8000000.0
2007-10-23 01:06:00,1.8942,1.8942,1.89382,1.89382,8000000.0
2007-10-23 01:07:00,1.89368,1.89368,1.89296,1.89296,10000000.0
2007-10-23 01:08:00,1.89226,1.89258,1.89225,1.89258,8000000.0
2007-10-23 01:09:00,1.89305,1.89364,1.89305,1.89364,7000000.0
2007-10-23 01:10:00,1.89324,1.89344,1.89294,1.89294,11000000.0
2007-10-23 01:11:00,1.89359,1.89407,1.89359,1.89407,8000000.0
2007-10-23 01:12:00,1.89432,1.89432,1.89404,1.89404,11000000.0
2007-10-23 01:13:00,1.89385,1.89389,1.89365,1.89387,7000000.0
2007-10-23 01:14:00,1.89394,1.89413,1.89368,1.89397,8000000.0
2007-10-23 01:15:00,1.89426,1.89461,1.89426,1.8946,10000000.0
2007-10-23 01:16:00,1.89475,1.8948,1.89469,1.8948,9000000.0
2007-10-23 01:17:00,1.89477,1.89478,1.89459,1.89461,7000000.0
2007-10-23 01:18:00,1.89457,1.89462,1.89441,1.89443,8000000.0
2007-10-23 01:19:00,1.89422,1.89452,1.89422,1.89451,7000000.0
2007-10-23 01:20:00,1.89444,1.89446,1.89395,1.89395,8000000.0
2007-10-23 01:21:00,1.8939,1.89397,1.89372,1.89372,7000000.0
2007-10-23 01:22:00,1.89408,1.89412,1.89398,1.89412,7000000.0
2007-10-23 01:23:00,1.89372,1.89378,1.89336,1.89336,7000000.0
2007-10-23 01:24:00,1.89369,1.89397,1.89369,1.89397,11000000.0
2007-10-23 01:25:00,1.8938,1.8938,1.89359,1.89362,7000000.0
2007-10-23 01:26:00,1.89351,1.89351,1.89249,1.89249,8000000.0
2007-10-23 01:27:00,1.89291,1.89316,1.89291,1.89315,8000000.0
2007-10-23 01:28:00,1.89314,1.89333,1.89302,1.89313,8000000.0
2007-10-23 01:29:00,1.89337,1.89343,1.89308,1.89308,5000000.0
2007-10-23 01:30:00,1.89303,1.89303,1.89243,1.89243,7000000.0
2007-10-23 01:31:00,1.89217,1.89238,1.89214,1.89238,5000000.0
2007-10-23 01:32:00,1.89244,1.89263,1.89241,1.89263,9000000.0
2007-10-23 01:33:00,1.89282,1.89318,1.89282,1.89318,8000000.0
2007-10-23 01:34:00,1.89313,1.89325,1.89312,1.89321,11000000.0
2007-10-23 01:35:00,1.89351,1.89362,1.8933,1.89362,11000000.0
2007-10-23 01:36:00,1.89368,1.89368,1.89342,1.89353,10000000.0
2007-10-23 01:37:00,1.89349,1.89381,1.89349,1.89381,8000000.0
2007-10-23 01:38:00,1.89372,1.8943,1.89371,1.8943,7000000.0
2007-10-23 01:39:00,1.89445,1.89461,1.8944,1.8946,6000000.0
2007-10-23 01:40:00,1.89505,1.89552,1.89483,1.89552,11000000.0
2007-10-23 01:41:00,1.89542,1.89542,1.89504,1.89504,7000000.0
2007-10-23 01:42:00,1.89546,1.89564,1.89536,1.89564,9000000.0
2007-10-23 01:43:00,1.89557,1.89557,1.89542,1.8955,8000000.0
2007-10-23 01:44:00,1.89586,1.89607,1.89584,1.89598,8000000.0
2007-10-23 01:45:00,1.89619,1.89628,1.89598,1.89598,9000000.0
2007-10-23 01:46:00,1.89613,1.89618,1.89601,1.89601,7000000.0
2007-10-23 01:47:00,1.89606,1.89606,1.89583,1.89599,8000000.0
2007-10-23 01:48:00,1.89599,1.89599,1.89583,1.89583,8000000.0
2007-10-23 01:49:00,1.89518,1.89548,1.89518,1.89548,9000000.0
2007-10-23 01:50:00,1.8953,1.89542,1.89512,1.89524,7000000.0
2007-10-23 01:51:00,1.89549,1.89559,1.89538,1.89559,8000000.0
2007-10-23 01:52:00,1.89554,1.89559,1.89519,1.89519,8000000.0
2007-10-23 01:53:00,1.89491,1.89498,1.89473,1.89481,10000000.0
2007-10-23 01:54:00,1.89493,1.89502,1.89484,1.89488,10000000.0
2007-10-23 01:55:00,1.89473,1.89521,1.89473,1.89518,8000000.0
2007-10-23 01:56:00,1.89538,1.89538,1.8933,1.89514,10000000.0
2007-10-23 01:57:00,1.89515,1.89515,1.89477,1.8948,5000000.0
2007-10-23 01:58:00,1.89467,1.89484,1.89452,1.89452,8000000.0
2007-10-23 01:59:00,1.89433,1.89437,1.89426,1.89431,10000000.0
2007-10-23 02:00:00,1.89427,1.89479,1.89427,1.89479,7000000.0
2007-10-23 02:01:00,1.89473,1.89473,1.89411,1.89411,10000000.0
2007-10-23 02:02:00,1.89406,1.89411,1.89399,1.894,13000000.0
2007-10-23 02:03:00,1.89408,1.89447,1.89406,1.89406,17000000.0
2007-10-23 02:04:00,1.89401,1.89416,1.89401,1.89416,12000000.0
2007-10-23 02:05:00,1.89425,1.89446,1.89425,1.89441,9000000.0
2007-10-23 02:06:00,1.89496,1.89561,1.89496,1.89561,7000000.0
2007-10-23 02:07:00,1.89572,1.89572,1.89524,1.89524,13000000.0
2007-10-23 02:08:00,1.89541,1.89558,1.89541,1.89546,16000000.0
2007-10-23 02:09:00,1.89548,1.8959,1.89548,1.8959,10000000.0
2007-10-23 02:10:00,1.89595,1.89616,1.89595,1.89607,8000000.0
2007-10-23 02:11:00,1.89606,1.89624,1.89575,1.89575,7000000.0
2007-10-23 02:12:00,1.89592,1.89698,1.89592,1.89698,14000000.0
2007-10-23 02:13:00,1.89727,1.89751,1.89727,1.8974,7000000.0
2007-10-23 02:14:00,1.89735,1.89735,1.89717,1.89732,7000000.0
2007-10-23 02:15:00,1.89737,1.89739,1.89731,1.89731,7000000.0
2007-10-23 02:16:00,1.89685,1.89685,1.8959,1.89612,8000000.0
2007-10-23 02:17:00,1.8959,1.8959,1.89551,1.89551,7000000.0
2007-10-23 02:18:00,1.89551,1.89577,1.89551,1.89563,11000000.0
2007-10-23 02:19:00,1.8958,1.89595,1.8958,1.89594,7000000.0
2007-10-23 02:20:00,1.89581,1.89587,1.89581,1.89586,12000000.0
2007-10-23 02:21:00,1.89582,1.89593,1.89578,1.89581,12000000.0
2007-10-23 02:22:00,1.89538,1.89543,1.89497,1.89543,7000000.0
2007-10-23 02:23:00,1.89592,1.89634,1.89582,1.89634,9000000.0
2007-10-23 02:24:00,1.8962,1.89632,1.89614,1.89622,8000000.0
2007-10-23 02:25:00,1.89596,1.89601,1.89596,1.89598,16000000.0
2007-10-23 02:26:00,1.89587,1.89587,1.89576,1.89576,20000000.0
2007-10-23 02:27:00,1.8957,1.8957,1.89536,1.89536,18000000.0
2007-10-23 02:28:00,1.89561,1.89577,1.89558,1.89577,7000000.0
2007-10-23 02:29:00,1.8958,1.8958,1.89539,1.89539,10000000.0
2007-10-23 02:30:00,1.89551,1.89551,1.89522,1.89524,10000000.0
2007-10-23 02:31:00,1.89522,1.89545,1.89522,1.8953,9000000.0
2007-10-23 02:32:00,1.89498,1.89533,1.89498,1.89533,15000000.0
2007-10-23 02:33:00,1.89556,1.89556,1.89493,1.89493,14000000.0
2007-10-23 02:34:00,1.8951,1.89533,1.8951,1.89533,9000000.0
2007-10-23 02:35:00,1.89536,1.89542,1.89527,1.89541,7000000.0
2007-10-23 02:36:00,1.89564,1.89591,1.89564,1.89589,8000000.0
2007-10-23 02:37:00,1.89596,1.89631,1.89595,1.8963,7000000.0
2007-10-23 02:38:00,1.89667,1.89675,1.89661,1.89661,7000000.0
2007-10-23 02:39:00,1.89649,1.89656,1.89631,1.89631,13000000.0
2007-10-23 02:40:00,1.89629,1.89684,1.89629,1.89684,11000000.0
2007-10-23 02:41:00,1.89665,1.89674,1.89639,1.89639,6000000.0
2007-10-23 02:42:00,1.89595,1.89662,1.89595,1.89654,11000000.0
2007-10-23 02:43:00,1.89631,1.89636,1.89615,1.89635,8000000.0
2007-10-23 02:44:00,1.8964,1.89654,1.89611,1.89611,10000000.0
2007-10-23 02:45:00,1.89604,1.89604,1.89582,1.89588,10000000.0
2007-10-23 02:46:00,1.89569,1.89596,1.89569,1.89581,8000000.0
2007-10-23 02:47:00,1.89579,1.8959,1.89579,1.8959,8000000.0
2007-10-23 02:48:00,1.89589,1.89591,1.89554,1.89554,11000000.0
2007-10-23 02:49:00,1.89566,1.89566,1.89523,1.89541,10000000.0
2007-10-23 02:50:00,1.89535,1.89556,1.89509,1.89556,8000000.0
2007-10-23 02:51:00,1.89568,1.89582,1.89554,1.89576,10000000.0
2007-10-23 02:52:00,1.8958,1.8958,1.8953,1.89579,10000000.0
2007-10-23 02:53:00,1.89587,1.89587,1.89574,1.89581,8000000.0
2007-10-23 02:54:00,1.89556,1.89577,1.89537,1.89577,7000000.0
2007-10-23 02:55:00,1.89588,1.89616,1.89571,1.89571,8000000.0
2007-10-23 02:56:00,1.89589,1.89626,1.89578,1.89615,7000000.0
2007-10-23 02:57:00,1.89597,1.89645,1.89597,1.89635,8000000.0
2007-10-23 02:58:00,1.89633,1.89651,1.89606,1.89651,12000000.0
2007-10-23 02:59:00,1.89651,1.89659,1.89627,1.8963,19000000.0
2007-10-23 03:00:00,1.8961,1.8961,1.89476,1.89476,7000000.0
2007-10-23 03:01:00,1.89525,1.89526,1.89491,1.89492,10000000.0
2007-10-23 03:02:00,1.89462,1.89475,1.89454,1.89454,8000000.0
2007-10-23 03:03:00,1.89476,1.89513,1.89476,1.89513,11000000.0
2007-10-23 03:04:00,1.89483,1.89483,1.89449,1.89468,7000000.0
2007-10-23 03:05:00,1.89465,1.8947,1.89448,1.8947,10000000.0
2007-10-23 03:06:00,1.8947,1.8947,1.89452,1.89455,11000000.0
2007-10-23 03:07:00,1.89458,1.89495,1.89458,1.89487,7000000.0
2007-10-23 03:08:00,1.89484,1.8953,1.89484,1.8953,8000000.0
2007-10-23 03:09:00,1.89454,1.8946,1.89434,1.89436,10000000.0
2007-10-23 03:10:00,1.89437,1.89483,1.89428,1.89428,10000000.0
2007-10-23 03:11:00,1.89445,1.89456,1.89409,1.89456,8000000.0
2007-10-23 03:12:00,1.8947,1.8947,1.89459,1.89462,7000000.0
2007-10-23 03:13:00,1.8946,1.89464,1.89453,1.8946,10000000.0
2007-10-23 03:14:00,1.89443,1.89454,1.89424,1.89436,16000000.0
2007-10-23 03:15:00,1.89456,1.89485,1.8941,1.89445,11000000.0
2007-10-23 03:16:00,1.8944,1.89455,1.8944,1.89448,7000000.0
2007-10-23 03:17:00,1.89458,1.89465,1.89445,1.89447,8000000.0
2007-10-23 03:18:00,1.89427,1.89444,1.8942,1.89444,8000000.0
2007-10-23 03:19:00,1.89466,1.89466,1.89443,1.89443,7000000.0
2007-10-23 03:20:00,1.8947,1.8947,1.89459,1.8947,7000000.0
2007-10-23 03:21:00,1.89473,1.89482,1.89461,1.89469,7000000.0
2007-10-23 03:22:00,1.89471,1.89471,1.89278,1.89278,8000000.0
2007-10-23 03:23:00,1.89473,1.89515,1.89473,1.89515,9000000.0
2007-10-23 03:24:00,1.89513,1.89519,1.8951,1.8951,7000000.0
2007-10-23 03:25:00,1.89525,1.89527,1.89508,1.89513,23000000.0
2007-10-23 03:26:00,1.89516,1.8954,1.89513,1.8954,9000000.0
2007-10-23 03:27:00,1.8958,1.8958,1.89558,1.89558,7000000.0
2007-10-23 03:28:00,1.89567,1.89586,1.89567,1.89586,7000000.0
2007-10-23 03:29:00,1.89587,1.89587,1.89563,1.89581,7000000.0
2007-10-23 03:30:00,1.89562,1.89574,1.89498,1.89498,10000000.0
2007-10-23 03:31:00,1.89495,1.89526,1.89495,1.89507,8000000.0
2007-10-23 03:32:00,1.89511,1.89513,1.89509,1.89513,10000000.0
2007-10-23 03:33:00,1.89515,1.89536,1.895,1.89536,7000000.0
2007-10-23 03:34:00,1.89508,1.89508,1.89492,1.89492,11000000.0
2007-10-23 03:35:00,1.8949,1.89503,1.89478,1.89491,8000000.0
2007-10-23 03:36:00,1.89549,1.89563,1.89549,1.89562,7000000.0
2007-10-23 03:37:00,1.89528,1.89559,1.89528,1.89546,8000000.0
2007-10-23 03:38:00,1.89558,1.89558,1.89516,1.89516,8000000.0
2007-10-23 03:39:00,1.89517,1.89523,1.8951,1.89513,9000000.0
2007-10-23 03:40:00,1.89511,1.89511,1.89495,1.89504,11000000.0
2007-10-23 03:41:00,1.89495,1.89514,1.89495,1.89514,8000000.0
2007-10-23 03:42:00,1.89552,1.89552,1.89482,1.89482,7000000.0
2007-10-23 03:43:00,1.89481,1.89535,1.89477,1.89535,9000000.0
2007-10-23 03:44:00,1.89579,1.89605,1.89579,1.89596,7000000.0
2007-10-23 03:45:00,1.89616,1.89657,1.89616,1.8964,7000000.0
2007-10-23 03:46:00,1.89669,1.89678,1.89649,1.89649,8000000.0
2007-10-23 03:47:00,1.89654,1.89668,1.89623,1.89625,9000000.0
2007-10-23 03:48:00,1.89661,1.89672,1.89647,1.8966,11000000.0
2007-10-23 03:49:00,1.89652,1.8966,1.89649,1.89658,23000000.0
2007-10-23 03:50:00,1.89582,1.89582,1.89533,1.89567,9000000.0
2007-10-23 03:51:00,1.89565,1.89565,1.89526,1.89527,8000000.0
2007-10-23 03:52:00,1.89516,1.8957,1.89516,1.89542,9000000.0
2007-10-23 03:53:00,1.89542,1.89542,1.89501,1.89506,8000000.0
2007-10-23 03:54:00,1.89499,1.89499,1.89454,1.8947,9000000.0
2007-10-23 03:55:00,1.8946,1.89462,1.89455,1.89462,10000000.0
2007-10-23 03:56:00,1.89456,1.89498,1.89456,1.89476,12000000.0
2007-10-23 03:57:00,1.8945,1.89455,1.89438,1.89446,9000000.0
2007-10-23 03:58:00,1.89454,1.89454,1.89444,1.89445,8000000.0
2007-10-23 03:59:00,1.89453,1.89453,1.89403,1.89403,7000000.0
2007-10-23 04:00:00,1.89368,1.8939,1.89357,1.89384,18000000.0
2007-10-23 04:01:00,1.89371,1.89401,1.89371,1.89401,8000000.0
2007-10-23 04:02:00,1.89392,1.89395,1.89329,1.89355,25000000.0
2007-10-23 04:03:00,1.89359,1.89392,1.89348,1.89348,12000000.0
2007-10-23 04:04:00,1.89317,1.89317,1.89273,1.89273,9000000.0
2007-10-23 04:05:00,1.89266,1.89285,1.8923,1.8923,7000000.0
2007-10-23 04:06:00,1.8924,1.89307,1.8924,1.89292,10000000.0
2007-10-23 04:07:00,1.89296,1.89296,1.89274,1.89274,7000000.0
2007-10-23 04:08:00,1.89279,1.89336,1.89279,1.89314,10000000.0
2007-10-23 04:09:00,1.89306,1.89345,1.89306,1.89345,8000000.0
2007-10-23 04:10:00,1.89346,1.89346,1.89317,1.89317,9000000.0
2007-10-23 04:11:00,1.89317,1.89317,1.89298,1.89298,8000000.0
2007-10-23 04:12:00,1.89285,1.89298,1.89281,1.89289,11000000.0
2007-10-23 04:13:00,1.8928,1.89286,1.89273,1.89274,8000000.0
2007-10-23 04:14:00,1.89274,1.89277,1.89272,1.89272,7000000.0
2007-10-23 04:15:00,1.8926,1.89261,1.8921,1.8921,8000000.0
2007-10-23 04:16:00,1.89122,1.89122,1.88936,1.88944,8000000.0
2007-10-23 04:17:00,1.8899,1.89089,1.88974,1.89089,19000000.0
2007-10-23 04:18:00,1.89129,1.89202,1.89129,1.89182,8000000.0
2007-10-23 04:19:00,1.89108,1.8915,1.89108,1.8915,21000000.0
2007-10-23 04:20:00,1.89127,1.89127,1.89065,1.89068,11000000.0
2007-10-23 04:21:00,1.89099,1.89114,1.89099,1.89108,8000000.0
2007-10-23 04:22:00,1.89117,1.89134,1.89095,1.89095,8000000.0
2007-10-23 04:23:00,1.891,1.891,1.89074,1.89093,9000000.0
2007-10-23 04:24:00,1.8907,1.8907,1.88983,1.88983,12000000.0
2007-10-23 04:25:00,1.88958,1.88976,1.88958,1.88976,9000000.0
2007-10-23 04:26:00,1.88998,1.88998,1.8894,1.88947,8000000.0
2007-10-23 04:27:00,1.89007,1.89096,1.89007,1.89096,9000000.0
2007-10-23 04:28:00,1.89131,1.89134,1.89113,1.89121,14000000.0
2007-10-23 04:29:00,1.89128,1.89128,1.89108,1.89108,16000000.0
2007-10-23 04:30:00,1.89095,1.89095,1.89078,1.89081,25000000.0
2007-10-23 04:31:00,1.89041,1.89064,1.89026,1.89064,8000000.0
2007-10-23 04:32:00,1.89094,1.89127,1.89094,1.89127,8000000.0
2007-10-23 04:33:00,1.89153,1.89188,1.89153,1.89182,5000000.0
2007-10-23 04:34:00,1.89178,1.8919,1.89154,1.89164,10000000.0
2007-10-23 04:35:00,1.89189,1.89205,1.89189,1.89205,9000000.0
2007-10-23 04:36:00,1.8918,1.89181,1.8913,1.8913,7000000.0
2007-10-23 04:37:00,1.89043,1.89079,1.89043,1.89074,7000000.0
2007-10-23 04:38:00,1.89092,1.89104,1.8909,1.89104,7000000.0
2007-10-23 04:39:00,1.89101,1.89107,1.89093,1.89103,8000000.0
2007-10-23 04:40:00,1.89115,1.89115,1.89064,1.89115,9000000.0
2007-10-23 04:41:00,1.89063,1.89074,1.89054,1.89059,9000000.0
2007-10-23 04:42:00,1.8905,1.89061,1.8904,1.89047,11000000.0
2007-10-23 04:43:00,1.89049,1.89081,1.89049,1.89067,9000000.0
2007-10-23 04:44:00,1.8908,1.89099,1.89068,1.89068,8000000.0
2007-10-23 04:45:00,1.89086,1.891,1.89077,1.89079,9000000.0
2007-10-23 04:46:00,1.89086,1.89115,1.89086,1.89105,7000000.0
2007-10-23 04:47:00,1.89109,1.89109,1.89046,1.89067,8000000.0
2007-10-23 04:48:00,1.89055,1.8908,1.89047,1.8908,8000000.0
2007-10-23 04:49:00,1.89047,1.89053,1.89019,1.89022,8000000.0
2007-10-23 04:50:00,1.88974,1.88974,1.88918,1.88918,7000000.0
2007-10-23 04:51:00,1.88952,1.88986,1.88952,1.88977,15000000.0
2007-10-23 04:52:00,1.88981,1.89078,1.88981,1.89076,8000000.0
2007-10-23 04:53:00,1.89092,1.89133,1.89092,1.89123,8000000.0
2007-10-23 04:54:00,1.89134,1.89147,1.89121,1.89121,11000000.0
2007-10-23 04:55:00,1.89127,1.89154,1.89091,1.89091,9000000.0
2007-10-23 04:56:00,1.89095,1.89127,1.89095,1.89127,12000000.0
2007-10-23 04:57:00,1.89145,1.89145,1.89135,1.89135,7000000.0
2007-10-23 04:58:00,1.89103,1.89149,1.89103,1.89144,9000000.0
2007-10-23 04:59:00,1.8912,1.8912,1.89103,1.89103,12000000.0
2007-10-23 05:00:00,1.89172,1.8923,1.89172,1.8923,9000000.0
2007-10-23 05:01:00,1.8924,1.89242,1.89201,1.89202,7000000.0
2007-10-23 05:02:00,1.89197,1.89209,1.89196,1.89203,7000000.0
2007-10-23 05:03:00,1.89185,1.89205,1.89178,1.89205,8000000.0
2007-10-23 05:04:00,1.8923,1.8923,1.89181,1.89181,9000000.0
2007-10-23 05:05:00,1.89194,1.89234,1.89194,1.89234,7000000.0
2007-10-23 05:06:00,1.89233,1.89233,1.89222,1.89233,8000000.0
2007-10-23 05:07:00,1.89226,1.89226,1.89206,1.89224,10000000.0
2007-10-23 05:08:00,1.89222,1.89231,1.89209,1.89209,10000000.0
2007-10-23 05:09:00,1.89211,1.89226,1.892,1.892,16000000.0
2007-10-23 05:10:00,1.892,1.89226,1.892,1.89226,12000000.0
2007-10-23 05:11:00,1.89225,1.89266,1.89225,1.89266,11000000.0
2007-10-23 05:12:00,1.89238,1.89238,1.89194,1.89194,16000000.0
2007-10-23 05:13:00,1.89182,1.89187,1.89152,1.89183,9000000.0
2007-10-23 05:14:00,1.89191,1.89209,1.89189,1.89207,12000000.0
2007-10-23 05:15:00,1.89229,1.89229,1.89215,1.89227,8000000.0
2007-10-23 05:16:00,1.89217,1.89222,1.89196,1.89222,11000000.0
2007-10-23 05:17:00,1.89231,1.89237,1.8921,1.89225,9000000.0
2007-10-23 05:18:00,1.89235,1.89235,1.89204,1.89215,16000000.0
2007-10-23 05:19:00,1.89239,1.8924,1.89227,1.89227,9000000.0
2007-10-23 05:20:00,1.89199,1.89199,1.89174,1.89174,11000000.0
2007-10-23 05:21:00,1.89184,1.89213,1.89181,1.89203,6000000.0
2007-10-23 05:22:00,1.89174,1.89174,1.89154,1.89154,28000000.0
2007-10-23 05:23:00,1.89131,1.89135,1.89113,1.89113,7000000.0
2007-10-23 05:24:00,1.89072,1.89076,1.8906,1.8907,27000000.0
2007-10-23 05:25:00,1.8908,1.8911,1.8907,1.89089,47000000.0
2007-10-23 05:26:00,1.89112,1.89112,1.8909,1.89093,38000000.0
2007-10-23 05:27:00,1.89104,1.89121,1.89097,1.89097,7000000.0
2007-10-23 05:28:00,1.89117,1.89117,1.89103,1.89103,22000000.0
2007-10-23 05:29:00,1.89118,1.89122,1.89101,1.89101,11000000.0
2007-10-23 05:30:00,1.89129,1.8914,1.89129,1.89139,7000000.0
2007-10-23 05:31:00,1.89151,1.89151,1.89115,1.89115,8000000.0
2007-10-23 05:32:00,1.89125,1.89125,1.89101,1.89101,10000000.0
2007-10-23 05:33:00,1.89094,1.89094,1.8902,1.8902,10000000.0
2007-10-23 05:34:00,1.89004,1.89025,1.88974,1.88974,8000000.0
2007-10-23 05:35:00,1.88932,1.88957,1.88912,1.88912,10000000.0
2007-10-23 05:36:00,1.88854,1.88893,1.8885,1.88893,15000000.0
2007-10-23 05:37:00,1.88932,1.88938,1.88919,1.88938,11000000.0
2007-10-23 05:38:00,1.88992,1.88998,1.88988,1.88989,11000000.0
2007-10-23 05:39:00,1.89002,1.8901,1.88957,1.88988,7000000.0
2007-10-23 05:40:00,1.88986,1.88996,1.8897,1.88974,9000000.0
2007-10-23 05:41:00,1.88976,1.88978,1.88972,1.88972,9000000.0
2007-10-23 05:42:00,1.88971,1.88971,1.88963,1.8897,16000000.0
2007-10-23 05:43:00,1.89021,1.89077,1.89021,1.89077,8000000.0
2007-10-23 05:44:00,1.89073,1.8909,1.89012,1.89012,9000000.0
2007-10-23 05:45:00,1.8899,1.89058,1.8899,1.89058,13000000.0
2007-10-23 05:46:00,1.89069,1.89073,1.89066,1.89073,10000000.0
2007-10-23 05:47:00,1.89091,1.89132,1.89091,1.89118,15000000.0
2007-10-23 05:48:00,1.8914,1.89153,1.89138,1.89152,11000000.0
2007-10-23 05:49:00,1.89115,1.89115,1.89016,1.89016,8000000.0
2007-10-23 05:50:00,1.89021,1.89052,1.89021,1.89026,13000000.0
2007-10-23 05:51:00,1.89017,1.8903,1.88998,1.8903,30000000.0
2007-10-23 05:52:00,1.89008,1.89008,1.88993,1.88993,15000000.0
2007-10-23 05:53:00,1.89007,1.89012,1.88988,1.8899,8000000.0
2007-10-23 05:54:00,1.88972,1.88984,1.88972,1.88978,16000000.0
2007-10-23 05:55:00,1.88949,1.88972,1.88949,1.88972,11000000.0
2007-10-23 05:56:00,1.88951,1.88951,1.88921,1.88942,33000000.0
2007-10-23 05:57:00,1.88941,1.88941,1.8893,1.88932,11000000.0
2007-10-23 05:58:00,1.88937,1.88945,1.88926,1.88932,19000000.0
2007-10-23 05:59:00,1.88936,1.88945,1.88933,1.88938,12000000.0
2007-10-23 06:00:00,1.88941,1.88973,1.88941,1.88958,25000000.0
2007-10-23 06:01:00,1.88941,1.88972,1.88941,1.88961,16000000.0
2007-10-23 06:02:00,1.88936,1.88936,1.88898,1.88898,13000000.0
2007-10-23 06:03:00,1.88926,1.88947,1.88926,1.88935,7000000.0
2007-10-23 06:04:00,1.88937,1.88937,1.88865,1.88865,11000000.0
2007-10-23 06:05:00,1.88854,1.88871,1.88854,1.88867,9000000.0
2007-10-23 06:06:00,1.88841,1.88859,1.88837,1.88837,8000000.0
2007-10-23 06:07:00,1.88833,1.88861,1.8882,1.88861,10000000.0
2007-10-23 06:08:00,1.88864,1.88864,1.8882,1.88833,8000000.0
2007-10-23 06:09:00,1.8882,1.8882,1.88798,1.88798,10000000.0
2007-10-23 06:10:00,1.88808,1.88864,1.88808,1.88864,8000000.0
2007-10-23 06:11:00,1.88921,1.88965,1.88916,1.88965,7000000.0
2007-10-23 06:12:00,1.89004,1.89025,1.88997,1.89025,10000000.0
2007-10-23 06:13:00,1.89031,1.89031,1.88932,1.88932,15000000.0
2007-10-23 06:14:00,1.88941,1.88941,1.88904,1.88904,7000000.0
2007-10-23 06:15:00,1.88903,1.88913,1.88896,1.88908,18000000.0
2007-10-23 06:16:00,1.88919,1.88932,1.88916,1.88932,11000000.0
2007-10-23 06:17:00,1.88944,1.88957,1.8894,1.8894,7000000.0
2007-10-23 06:18:00,1.88935,1.88947,1.88921,1.88921,13000000.0
2007-10-23 06:19:00,1.889,1.889,1.88874,1.88895,12000000.0
2007-10-23 06:20:00,1.88896,1.88898,1.88881,1.88896,18000000.0
2007-10-23 06:21:00,1.88901,1.88953,1.88901,1.88953,26000000.0
2007-10-23 06:22:00,1.88952,1.88952,1.88891,1.88891,11000000.0
2007-10-23 06:23:00,1.8888,1.88903,1.88879,1.88903,11000000.0
2007-10-23 06:24:00,1.88932,1.88939,1.88927,1.88939,11000000.0
2007-10-23 06:25:00,1.88943,1.88949,1.88942,1.88943,10000000.0
2007-10-23 06:26:00,1.88943,1.88945,1.8894,1.88944,7000000.0
2007-10-23 06:27:00,1.88938,1.88938,1.88912,1.88922,8000000.0
2007-10-23 06:28:00,1.88921,1.88931,1.8889,1.8889,7000000.0
2007-10-23 06:29:00,1.88909,1.88909,1.88896,1.88907,9000000.0
2007-10-23 06:30:00,1.88921,1.88933,1.88921,1.88928,11000000.0
2007-10-23 06:31:00,1.88901,1.88906,1.88894,1.88899,20000000.0
2007-10-23 06:32:00,1.88894,1.88894,1.88872,1.88889,31000000.0
2007-10-23 06:33:00,1.88889,1.88896,1.88871,1.88886,17000000.0
2007-10-23 06:34:00,1.88894,1.88894,1.88833,1.88861,9000000.0
2007-10-23 06:35:00,1.88877,1.88877,1.88866,1.88866,8000000.0
2007-10-23 06:36:00,1.88883,1.88883,1.88862,1.88873,10000000.0
2007-10-23 06:37:00,1.88928,1.88992,1.88928,1.88992,7000000.0
2007-10-23 06:38:00,1.89009,1.8904,1.89009,1.8904,8000000.0
2007-10-23 06:39:00,1.89115,1.89115,1.89065,1.89065,12000000.0
2007-10-23 06:40:00,1.89063,1.89113,1.89063,1.89113,8000000.0
2007-10-23 06:41:00,1.89156,1.89165,1.89152,1.89152,7000000.0
2007-10-23 06:42:00,1.89177,1.89228,1.89169,1.89228,7000000.0
2007-10-23 06:43:00,1.89277,1.89407,1.89277,1.89407,9000000.0
2007-10-23 06:44:00,1.89411,1.89436,1.89393,1.89393,11000000.0
2007-10-23 06:45:00,1.89322,1.89322,1.89272,1.89278,8000000.0
2007-10-23 06:46:00,1.89245,1.89245,1.89154,1.89154,8000000.0
2007-10-23 06:47:00,1.89141,1.89141,1.88958,1.89128,10000000.0
2007-10-23 06:48:00,1.89141,1.89166,1.89141,1.89163,8000000.0
2007-10-23 06:49:00,1.89178,1.89178,1.89155,1.8917,5000000.0
2007-10-23 06:50:00,1.8918,1.89225,1.8918,1.89205,9000000.0
2007-10-23 06:51:00,1.89194,1.89194,1.89161,1.89193,11000000.0
2007-10-23 06:52:00,1.89134,1.89134,1.8909,1.89104,7000000.0
2007-10-23 06:53:00,1.89113,1.8914,1.89105,1.8914,8000000.0
2007-10-23 06:54:00,1.89169,1.89211,1.89169,1.89211,11000000.0
2007-10-23 06:55:00,1.89185,1.89188,1.89176,1.89177,8000000.0
2007-10-23 06:56:00,1.89183,1.89213,1.8918,1.8918,13000000.0
2007-10-23 06:57:00,1.89161,1.89163,1.89136,1.89163,7000000.0
2007-10-23 06:58:00,1.89168,1.89168,1.8915,1.8915,16000000.0
2007-10-23 06:59:00,1.89156,1.89173,1.89145,1.89145,11000000.0
2007-10-23 07:00:00,1.89117,1.89131,1.89068,1.89068,8000000.0
2007-10-23 07:01:00,1.89045,1.89045,1.8902,1.89036,14000000.0
2007-10-23 07:02:00,1.89047,1.8905,1.89043,1.89046,18000000.0
2007-10-23 07:03:00,1.89043,1.89045,1.88987,1.88987,8000000.0
2007-10-23 07:04:00,1.88909,1.88989,1.88899,1.88989,8000000.0
2007-10-23 07:05:00,1.89016,1.8904,1.89016,1.89035,10000000.0
2007-10-23 07:06:00,1.89047,1.89047,1.89,1.89015,8000000.0
2007-10-23 07:07:00,1.8904,1.89047,1.89032,1.89043,15000000.0
2007-10-23 07:08:00,1.89047,1.89047,1.8903,1.8903,18000000.0
2007-10-23 07:09:00,1.89031,1.89047,1.89031,1.89047,7000000.0
2007-10-23 07:10:00,1.89051,1.89051,1.89012,1.89012,18000000.0
2007-10-23 07:11:00,1.89043,1.89057,1.89011,1.89011,11000000.0
2007-10-23 07:12:00,1.88995,1.88995,1.88937,1.88937,11000000.0
2007-10-23 07:13:00,1.88913,1.88944,1.88913,1.88944,9000000.0
2007-10-23 07:14:00,1.8895,1.88991,1.8895,1.88991,12000000.0
2007-10-23 07:15:00,1.8898,1.88995,1.88971,1.88995,7000000.0
2007-10-23 07:16:00,1.89,1.89005,1.88972,1.88983,12000000.0
2007-10-23 07:17:00,1.88961,1.88966,1.88948,1.88948,15000000.0
2007-10-23 07:18:00,1.88955,1.88955,1.88943,1.88945,8000000.0
2007-10-23 07:19:00,1.88934,1.88942,1.88907,1.88907,8000000.0
2007-10-23 07:20:00,1.88912,1.88928,1.88912,1.88928,9000000.0
2007-10-23 07:21:00,1.88939,1.88962,1.88939,1.88962,10000000.0
2007-10-23 07:22:00,1.88994,1.88994,1.88963,1.8897,7000000.0
2007-10-23 07:23:00,1.88999,1.89021,1.88987,1.89021,11000000.0
2007-10-23 07:24:00,1.89009,1.89016,1.89002,1.89006,23000000.0
2007-10-23 07:25:00,1.89004,1.89014,1.89,1.89014,28000000.0
2007-10-23 07:26:00,1.89,1.89016,1.88985,1.88985,14000000.0
2007-10-23 07:27:00,1.88973,1.88973,1.88956,1.88966,20000000.0
2007-10-23 07:28:00,1.88967,1.88992,1.88952,1.88992,17000000.0
2007-10-23 07:29:00,1.89002,1.8901,1.88967,1.8901,27000000.0
2007-10-23 07:30:00,1.89013,1.89026,1.89,1.89004,20000000.0
2007-10-23 07:31:00,1.89014,1.89017,1.88974,1.88974,7000000.0
2007-10-23 07:32:00,1.88968,1.88968,1.88852,1.88852,11000000.0
2007-10-23 07:33:00,1.8877,1.8878,1.88714,1.8878,22000000.0
2007-10-23 07:34:00,1.88831,1.88859,1.88831,1.8884,16000000.0
2007-10-23 07:35:00,1.88849,1.88849,1.88792,1.88792,15000000.0
2007-10-23 07:36:00,1.88697,1.88737,1.88697,1.88737,8000000.0
2007-10-23 07:37:00,1.88775,1.88783,1.88759,1.88774,12000000.0
2007-10-23 07:38:00,1.88807,1.88807,1.88748,1.88783,7000000.0
2007-10-23 07:39:00,1.88748,1.88773,1.88747,1.88764,14000000.0
2007-10-23 07:40:00,1.88754,1.88754,1.8872,1.8872,9000000.0
2007-10-23 07:41:00,1.88715,1.8874,1.88694,1.88723,24000000.0
2007-10-23 07:42:00,1.88766,1.88789,1.88738,1.8876,7000000.0
2007-10-23 07:43:00,1.88722,1.88753,1.88722,1.88753,22000000.0
2007-10-23 07:44:00,1.88809,1.88813,1.88689,1.88689,10000000.0
2007-10-23 07:45:00,1.88681,1.88718,1.88681,1.88718,15000000.0
2007-10-23 07:46:00,1.88735,1.88745,1.88718,1.88727,17000000.0
2007-10-23 07:47:00,1.8875,1.88804,1.88745,1.88804,15000000.0
2007-10-23 07:48:00,1.88876,1.88876,1.88833,1.88833,10000000.0
2007-10-23 07:49:00,1.88827,1.88832,1.88819,1.88819,8000000.0
2007-10-23 07:50:00,1.88824,1.88843,1.88824,1.88837,17000000.0
2007-10-23 07:51:00,1.88825,1.88831,1.888,1.888,15000000.0
2007-10-23 07:52:00,1.88778,1.88815,1.88767,1.88767,29000000.0
2007-10-23 07:53:00,1.88816,1.88847,1.88816,1.88847,13000000.0
2007-10-23 07:54:00,1.88868,1.88868,1.88838,1.88844,23000000.0
2007-10-23 07:55:00,1.88837,1.88837,1.888,1.88819,27000000.0
2007-10-23 07:56:00,1.88832,1.88848,1.88813,1.88848,18000000.0
2007-10-23 07:57:00,1.88843,1.88843,1.88809,1.8881,20000000.0
2007-10-23 07:58:00,1.88828,1.8883,1.88819,1.88828,13000000.0
2007-10-23 07:59:00,1.88833,1.88838,1.88819,1.8883,23000000.0
2007-10-23 08:00:00,1.88805,1.88806,1.88752,1.88785,31000000.0
2007-10-23 08:01:00,1.88769,1.88769,1.88577,1.88577,13000000.0
2007-10-23 08:02:00,1.88598,1.8867,1.88598,1.8867,12000000.0
2007-10-23 08:03:00,1.88698,1.88718,1.88668,1.8867,20000000.0
2007-10-23 08:04:00,1.88672,1.88672,1.88573,1.88595,30000000.0
2007-10-23 08:05:00,1.88598,1.88598,1.88554,1.88556,9000000.0
2007-10-23 08:06:00,1.8857,1.8862,1.8857,1.88595,21000000.0
2007-10-23 08:07:00,1.88659,1.88659,1.88624,1.88629,15000000.0
2007-10-23 08:08:00,1.88624,1.88666,1.88611,1.88635,25000000.0
2007-10-23 08:09:00,1.88649,1.88649,1.8863,1.88642,23000000.0
2007-10-23 08:10:00,1.88602,1.88604,1.88575,1.88604,27000000.0
2007-10-23 08:11:00,1.88613,1.88613,1.88589,1.88589,18000000.0
2007-10-23 08:12:00,1.88575,1.88575,1.88558,1.88574,22000000.0
2007-10-23 08:13:00,1.88588,1.88655,1.88588,1.8862,18000000.0
2007-10-23 08:14:00,1.8862,1.88636,1.88603,1.88605,33000000.0
2007-10-23 08:15:00,1.88604,1.88604,1.88584,1.88596,21000000.0
2007-10-23 08:16:00,1.88578,1.88586,1.88564,1.88586,21000000.0
2007-10-23 08:17:00,1.88598,1.88598,1.8856,1.88576,19000000.0
2007-10-23 08:18:00,1.88573,1.88598,1.88571,1.88572,17000000.0
2007-10-23 08:19:00,1.8856,1.8856,1.88463,1.88463,16000000.0
2007-10-23 08:20:00,1.88474,1.88474,1.88409,1.8843,13000000.0
2007-10-23 08:21:00,1.8842,1.8847,1.8842,1.88449,8000000.0
2007-10-23 08:22:00,1.88469,1.88521,1.88469,1.88508,26000000.0
2007-10-23 08:23:00,1.88549,1.88585,1.88513,1.88513,16000000.0
2007-10-23 08:24:00,1.88479,1.88481,1.88457,1.88466,28000000.0
2007-10-23 08:25:00,1.88475,1.88528,1.88473,1.88517,49000000.0
2007-10-23 08:26:00,1.8854,1.8854,1.88511,1.88511,14000000.0
2007-10-23 08:27:00,1.88481,1.88481,1.88433,1.88447,31000000.0
2007-10-23 08:28:00,1.88471,1.88523,1.88462,1.88478,28000000.0
2007-10-23 08:29:00,1.88492,1.88525,1.88489,1.88516,32000000.0
2007-10-23 08:30:00,1.88508,1.88525,1.88496,1.88505,28000000.0
2007-10-23 08:31:00,1.88535,1.88539,1.88515,1.88515,40000000.0
2007-10-23 08:32:00,1.88529,1.8853,1.88515,1.88522,51000000.0
2007-10-23 08:33:00,1.88525,1.88527,1.88501,1.88501,48000000.0
2007-10-23 08:34:00,1.88498,1.88508,1.88487,1.88496,49000000.0
2007-10-23 08:35:00,1.88505,1.88522,1.88497,1.88509,39000000.0
2007-10-23 08:36:00,1.88487,1.88488,1.88434,1.88434,12000000.0
2007-10-23 08:37:00,1.88436,1.88447,1.88425,1.88445,25000000.0
2007-10-23 08:38:00,1.88442,1.8845,1.88427,1.88427,21000000.0
2007-10-23 08:39:00,1.8845,1.8845,1.88436,1.88437,23000000.0
2007-10-23 08:40:00,1.88437,1.88525,1.88437,1.88504,36000000.0
2007-10-23 08:41:00,1.88542,1.88621,1.88542,1.88621,30000000.0
2007-10-23 08:42:00,1.88634,1.88637,1.88568,1.88637,17000000.0
2007-10-23 08:43:00,1.88622,1.88634,1.88604,1.88633,23000000.0
2007-10-23 08:44:00,1.88634,1.88634,1.88589,1.88628,17000000.0
2007-10-23 08:45:00,1.88699,1.88755,1.88693,1.88755,37000000.0
2007-10-23 08:46:00,1.88735,1.88749,1.88726,1.88749,23000000.0
2007-10-23 08:47:00,1.88774,1.88774,1.88718,1.88718,25000000.0
2007-10-23 08:48:00,1.88707,1.88707,1.88679,1.88679,36000000.0
2007-10-23 08:49:00,1.88686,1.88721,1.88686,1.88721,27000000.0
2007-10-23 08:50:00,1.88748,1.88748,1.88699,1.88704,56000000.0
2007-10-23 08:51:00,1.8869,1.88728,1.88676,1.88728,32000000.0
2007-10-23 08:52:00,1.88738,1.88738,1.88715,1.88715,39000000.0
2007-10-23 08:53:00,1.88714,1.88714,1.88663,1.88672,63000000.0
2007-10-23 08:54:00,1.88687,1.88727,1.88686,1.88727,42000000.0
2007-10-23 08:55:00,1.88753,1.88753,1.88713,1.88713,55000000.0
2007-10-23 08:56:00,1.88706,1.88721,1.88704,1.88704,21000000.0
2007-10-23 08:57:00,1.88722,1.88746,1.88721,1.88727,23000000.0
2007-10-23 08:58:00,1.88755,1.88772,1.88755,1.88759,18000000.0
2007-10-23 08:59:00,1.88772,1.88789,1.88772,1.88782,12000000.0
2007-10-23 09:00:00,1.88782,1.8879,1.88766,1.8879,26000000.0
2007-10-23 09:01:00,1.88804,1.88829,1.88804,1.88829,19000000.0
2007-10-23 09:02:00,1.88802,1.88819,1.88773,1.88773,15000000.0
2007-10-23 09:03:00,1.88779,1.88786,1.88709,1.88709,16000000.0
2007-10-23 09:04:00,1.8865,1.88669,1.88645,1.88666,22000000.0
2007-10-23 09:05:00,1.8872,1.88768,1.8872,1.88768,11000000.0
2007-10-23 09:06:00,1.88761,1.88761,1.8872,1.88759,31000000.0
2007-10-23 09:07:00,1.88787,1.88841,1.88787,1.88841,33000000.0
2007-10-23 09:08:00,1.88869,1.889,1.88869,1.889,17000000.0
2007-10-23 09:09:00,1.88886,1.88908,1.88886,1.88899,37000000.0
2007-10-23 09:10:00,1.88883,1.889,1.88879,1.88893,31000000.0
2007-10-23 09:11:00,1.88912,1.88912,1.88903,1.88912,26000000.0
2007-10-23 09:12:00,1.88907,1.88908,1.88894,1.88896,41000000.0
2007-10-23 09:13:00,1.88865,1.88879,1.88852,1.88868,61000000.0
2007-10-23 09:14:00,1.88878,1.88927,1.88861,1.88927,57000000.0
2007-10-23 09:15:00,1.88895,1.88926,1.88891,1.88921,33000000.0
2007-10-23 09:16:00,1.88912,1.88912,1.88848,1.88848,39000000.0
2007-10-23 09:17:00,1.88865,1.88977,1.88865,1.88977,40000000.0
2007-10-23 09:18:00,1.88965,1.8898,1.88928,1.8898,68000000.0
2007-10-23 09:19:00,1.88995,1.89025,1.8899,1.89006,52000000.0
2007-10-23 09:20:00,1.89001,1.89039,1.89001,1.89039,37000000.0
2007-10-23 09:21:00,1.89048,1.89048,1.89023,1.89041,61000000.0
2007-10-23 09:22:00,1.89065,1.89065,1.88992,1.89022,63000000.0
2007-10-23 09:23:00,1.89018,1.89018,1.88988,1.88988,65000000.0
2007-10-23 09:24:00,1.88992,1.89009,1.88986,1.89006,47000000.0
2007-10-23 09:25:00,1.89016,1.89044,1.89013,1.89013,32000000.0
2007-10-23 09:26:00,1.88956,1.88956,1.88938,1.88941,29000000.0
2007-10-23 09:27:00,1.88963,1.89034,1.88963,1.89034,55000000.0
2007-10-23 09:28:00,1.8905,1.89083,1.89044,1.89083,46000000.0
2007-10-23 09:29:00,1.89121,1.89121,1.89102,1.89111,32000000.0
2007-10-23 09:30:00,1.89097,1.89105,1.89068,1.8908,24000000.0
2007-10-23 09:31:00,1.89067,1.89074,1.89055,1.89057,18000000.0
2007-10-23 09:32:00,1.89079,1.89079,1.89013,1.89056,35000000.0
2007-10-23 09:33:00,1.89094,1.89107,1.89081,1.89092,43000000.0
2007-10-23 09:34:00,1.89059,1.89072,1.8904,1.8904,31000000.0
2007-10-23 09:35:00,1.89053,1.89123,1.89053,1.89105,47000000.0
2007-10-23 09:36:00,1.89106,1.89106,1.8907,1.8907,34000000.0
2007-10-23 09:37:00,1.8907,1.89092,1.8907,1.89082,49000000.0
2007-10-23 09:38:00,1.89109,1.89131,1.89102,1.89131,37000000.0
2007-10-23 09:39:00,1.89139,1.89148,1.89124,1.89148,61000000.0
2007-10-23 09:40:00,1.89164,1.89164,1.89047,1.89072,46000000.0
2007-10-23 09:41:00,1.8906,1.89074,1.89054,1.89074,33000000.0
2007-10-23 09:42:00,1.89048,1.89094,1.89013,1.89013,60000000.0
2007-10-23 09:43:00,1.88982,1.89017,1.88982,1.89001,66000000.0
2007-10-23 09:44:00,1.88995,1.88995,1.88965,1.88984,21000000.0
2007-10-23 09:45:00,1.89034,1.89042,1.89029,1.8904,22000000.0
2007-10-23 09:46:00,1.89025,1.89025,1.89004,1.89011,30000000.0
2007-10-23 09:47:00,1.8903,1.89046,1.8903,1.89032,24000000.0
2007-10-23 09:48:00,1.89025,1.89025,1.88978,1.88978,34000000.0
2007-10-23 09:49:00,1.88972,1.89018,1.88972,1.89016,26000000.0
2007-10-23 09:50:00,1.89029,1.89039,1.89026,1.89037,34000000.0
2007-10-23 09:51:00,1.89044,1.89091,1.89044,1.89091,56000000.0
2007-10-23 09:52:00,1.89066,1.89082,1.89066,1.89082,38000000.0
2007-10-23 09:53:00,1.89089,1.89109,1.89085,1.89109,32000000.0
2007-10-23 09:54:00,1.89136,1.89213,1.89136,1.89213,36000000.0
2007-10-23 09:55:00,1.89194,1.892,1.89176,1.892,38000000.0
2007-10-23 09:56:00,1.89179,1.89211,1.89179,1.89211,38000000.0
2007-10-23 09:57:00,1.89223,1.89223,1.89178,1.89179,30000000.0
2007-10-23 09:58:00,1.89164,1.89176,1.89164,1.89176,52000000.0
2007-10-23 09:59:00,1.89169,1.89172,1.89153,1.89153,32000000.0
2007-10-23 10:00:00,1.89155,1.89155,1.89132,1.89132,39000000.0
2007-10-23 10:01:00,1.89136,1.89136,1.89095,1.8911,44000000.0
2007-10-23 10:02:00,1.8912,1.89131,1.89092,1.89094,34000000.0
2007-10-23 10:03:00,1.89088,1.89096,1.89073,1.89096,47000000.0
2007-10-23 10:04:00,1.89096,1.89096,1.89083,1.89093,32000000.0
2007-10-23 10:05:00,1.89091,1.89099,1.89073,1.89073,32000000.0
2007-10-23 10:06:00,1.89066,1.89093,1.89066,1.89092,42000000.0
2007-10-23 10:07:00,1.89104,1.89133,1.89104,1.89119,51000000.0
2007-10-23 10:08:00,1.89152,1.89167,1.89134,1.89134,54000000.0
2007-10-23 10:09:00,1.89116,1.8914,1.89116,1.8914,53000000.0
2007-10-23 10:10:00,1.89151,1.89212,1.89151,1.89212,72000000.0
2007-10-23 10:11:00,1.89214,1.89214,1.89184,1.89186,61000000.0
2007-10-23 10:12:00,1.89164,1.89164,1.89079,1.89079,65000000.0
2007-10-23 10:13:00,1.89069,1.89077,1.89051,1.89051,56000000.0
2007-10-23 10:14:00,1.89065,1.89087,1.89065,1.89073,49000000.0
2007-10-23 10:15:00,1.89031,1.89031,1.89008,1.89012,46000000.0
2007-10-23 10:16:00,1.8903,1.89039,1.89028,1.89038,33000000.0
2007-10-23 10:17:00,1.89045,1.89069,1.89045,1.89069,37000000.0
2007-10-23 10:18:00,1.89053,1.89053,1.89009,1.8901,50000000.0
2007-10-23 10:19:00,1.89001,1.89002,1.88979,1.88994,59000000.0
2007-10-23 10:20:00,1.89,1.89004,1.88983,1.88984,41000000.0
2007-10-23 10:21:00,1.88914,1.88914,1.88893,1.88893,44000000.0
2007-10-23 10:22:00,1.88891,1.88902,1.88883,1.88902,47000000.0
2007-10-23 10:23:00,1.8891,1.88937,1.8891,1.88937,58000000.0
2007-10-23 10:24:00,1.88932,1.88946,1.88911,1.88946,43000000.0
2007-10-23 10:25:00,1.88951,1.8897,1.88945,1.8897,60000000.0
2007-10-23 10:26:00,1.88978,1.88982,1.88959,1.88978,64000000.0
2007-10-23 10:27:00,1.88949,1.88966,1.88942,1.88966,54000000.0
2007-10-23 10:28:00,1.88966,1.88967,1.8895,1.88958,62000000.0
2007-10-23 10:29:00,1.88927,1.88937,1.88879,1.88879,61000000.0
2007-10-23 10:30:00,1.88823,1.88853,1.88806,1.88806,36000000.0
2007-10-23 10:31:00,1.8885,1.88862,1.88816,1.88816,39000000.0
2007-10-23 10:32:00,1.88826,1.88826,1.88695,1.88728,44000000.0
2007-10-23 10:33:00,1.88683,1.88738,1.88683,1.88738,18000000.0
2007-10-23 10:34:00,1.88739,1.88739,1.88699,1.88723,20000000.0
2007-10-23 10:35:00,1.88712,1.88726,1.88689,1.88696,23000000.0
2007-10-23 10:36:00,1.88728,1.88773,1.88728,1.88773,32000000.0
2007-10-23 10:37:00,1.88769,1.88769,1.88749,1.88749,30000000.0
2007-10-23 10:38:00,1.88758,1.88776,1.88758,1.88769,26000000.0
2007-10-23 10:39:00,1.88748,1.88755,1.88748,1.88748,29000000.0
2007-10-23 10:40:00,1.88747,1.88768,1.88747,1.88768,19000000.0
2007-10-23 10:41:00,1.88774,1.88774,1.88759,1.88771,29000000.0
2007-10-23 10:42:00,1.88768,1.88771,1.88763,1.88767,38000000.0
2007-10-23 10:43:00,1.88787,1.88816,1.88787,1.88816,27000000.0
2007-10-23 10:44:00,1.88823,1.88848,1.88822,1.88843,26000000.0
2007-10-23 10:45:00,1.8886,1.88885,1.88854,1.88885,27000000.0
2007-10-23 10:46:00,1.88861,1.88866,1.8884,1.88848,35000000.0
2007-10-23 10:47:00,1.88833,1.88855,1.88815,1.88848,23000000.0
2007-10-23 10:48:00,1.88845,1.88849,1.88832,1.88833,44000000.0
2007-10-23 10:49:00,1.88824,1.88837,1.88818,1.8882,36000000.0
2007-10-23 10:50:00,1.88782,1.88782,1.88756,1.88756,47000000.0
2007-10-23 10:51:00,1.88699,1.88753,1.88699,1.88753,45000000.0
2007-10-23 10:52:00,1.88762,1.88788,1.88762,1.88786,33000000.0
2007-10-23 10:53:00,1.88782,1.88811,1.88773,1.88811,46000000.0
2007-10-23 10:54:00,1.8881,1.88838,1.8881,1.88822,35000000.0
2007-10-23 10:55:00,1.88817,1.88859,1.88817,1.88843,37000000.0
2007-10-23 10:56:00,1.88816,1.8882,1.88794,1.88814,33000000.0
2007-10-23 10:57:00,1.88845,1.88884,1.88845,1.88884,33000000.0
2007-10-23 10:58:00,1.88882,1.88885,1.88858,1.88864,26000000.0
2007-10-23 10:59:00,1.88858,1.88858,1.8884,1.8885,47000000.0
2007-10-23 11:00:00,1.88829,1.88869,1.88829,1.88869,39000000.0
2007-10-23 11:01:00,1.88871,1.88874,1.88852,1.88874,45000000.0
2007-10-23 11:02:00,1.8887,1.8887,1.88853,1.88853,17000000.0
2007-10-23 11:03:00,1.88842,1.88856,1.88829,1.88856,37000000.0
2007-10-23 11:04:00,1.88848,1.88848,1.88827,1.88827,40000000.0
2007-10-23 11:05:00,1.88815,1.88827,1.88815,1.88817,18000000.0
2007-10-23 11:06:00,1.88819,1.88862,1.88819,1.88819,19000000.0
2007-10-23 11:07:00,1.88834,1.88878,1.88825,1.88878,30000000.0
2007-10-23 11:08:00,1.88879,1.88896,1.88862,1.88862,30000000.0
2007-10-23 11:09:00,1.88857,1.8887,1.8884,1.88855,45000000.0
2007-10-23 11:10:00,1.88859,1.88878,1.88844,1.88872,35000000.0
2007-10-23 11:11:00,1.88853,1.88853,1.88817,1.88836,46000000.0
2007-10-23 11:12:00,1.88838,1.88844,1.88816,1.88841,55000000.0
2007-10-23 11:13:00,1.88852,1.88865,1.88837,1.8885,59000000.0
2007-10-23 11:14:00,1.88862,1.88877,1.88853,1.88871,41000000.0
2007-10-23 11:15:00,1.88894,1.88945,1.88894,1.88924,34000000.0
2007-10-23 11:16:00,1.8894,1.88984,1.8894,1.88967,20000000.0
2007-10-23 11:17:00,1.88998,1.88998,1.88972,1.8898,57000000.0
2007-10-23 11:18:00,1.88951,1.88967,1.88903,1.8891,44000000.0
2007-10-23 11:19:00,1.88909,1.88944,1.88905,1.88932,63000000.0
2007-10-23 11:20:00,1.88933,1.88948,1.88909,1.88921,43000000.0
2007-10-23 11:21:00,1.88915,1.88915,1.88898,1.88913,34000000.0
2007-10-23 11:22:00,1.88917,1.88922,1.88908,1.88922,56000000.0
2007-10-23 11:23:00,1.88919,1.88919,1.88894,1.88902,43000000.0
2007-10-23 11:24:00,1.88875,1.88885,1.88867,1.88885,53000000.0
2007-10-23 11:25:00,1.88905,1.88913,1.88887,1.88891,29000000.0
2007-10-23 11:26:00,1.8887,1.88885,1.88866,1.88881,41000000.0
2007-10-23 11:27:00,1.88894,1.88937,1.88894,1.88934,34000000.0
2007-10-23 11:28:00,1.88976,1.89003,1.88971,1.88999,36000000.0
2007-10-23 11:29:00,1.8901,1.89018,1.88984,1.88984,43000000.0
2007-10-23 11:30:00,1.88965,1.88966,1.8895,1.88958,24000000.0
2007-10-23 11:31:00,1.88989,1.88989,1.88959,1.88959,34000000.0
2007-10-23 11:32:00,1.88967,1.88967,1.88953,1.88961,46000000.0
2007-10-23 11:33:00,1.88958,1.88968,1.8894,1.88968,41000000.0
2007-10-23 11:34:00,1.88983,1.88987,1.88958,1.88958,28000000.0
2007-10-23 11:35:00,1.88951,1.88965,1.88945,1.88945,44000000.0
2007-10-23 11:36:00,1.88964,1.88979,1.88947,1.8896,48000000.0
2007-10-23 11:37:00,1.88965,1.88991,1.88962,1.88962,50000000.0
2007-10-23 11:38:00,1.88934,1.88948,1.8891,1.88948,37000000.0
2007-10-23 11:39:00,1.88955,1.88955,1.88932,1.88939,52000000.0
2007-10-23 11:40:00,1.88937,1.88949,1.88932,1.88932,27000000.0
2007-10-23 11:41:00,1.88927,1.88942,1.88918,1.88942,49000000.0
2007-10-23 11:42:00,1.88946,1.88965,1.88942,1.88956,22000000.0
2007-10-23 11:43:00,1.88954,1.88954,1.88924,1.8895,45000000.0
2007-10-23 11:44:00,1.8896,1.88979,1.88951,1.88951,42000000.0
2007-10-23 11:45:00,1.88945,1.88945,1.8891,1.88931,41000000.0
2007-10-23 11:46:00,1.88926,1.88942,1.88926,1.88942,38000000.0
2007-10-23 11:47:00,1.88932,1.88932,1.88909,1.88922,22000000.0
2007-10-23 11:48:00,1.88884,1.88892,1.88846,1.88871,27000000.0
2007-10-23 11:49:00,1.88856,1.88856,1.88806,1.88817,41000000.0
2007-10-23 11:50:00,1.88835,1.88852,1.88819,1.88819,44000000.0
2007-10-23 11:51:00,1.88783,1.88783,1.88736,1.88747,37000000.0
2007-10-23 11:52:00,1.88755,1.88762,1.88752,1.88755,37000000.0
2007-10-23 11:53:00,1.88732,1.88762,1.88718,1.88718,33000000.0
2007-10-23 11:54:00,1.88687,1.88746,1.88687,1.88746,37000000.0
2007-10-23 11:55:00,1.88746,1.88772,1.88746,1.88753,38000000.0
2007-10-23 11:56:00,1.8875,1.88786,1.8875,1.88778,51000000.0
2007-10-23 11:57:00,1.88768,1.88768,1.8873,1.8873,29000000.0
2007-10-23 11:58:00,1.8877,1.88832,1.8877,1.88832,31000000.0
2007-10-23 11:59:00,1.88821,1.88829,1.88817,1.88827,51000000.0
2007-10-23 12:00:00,1.88803,1.88819,1.88772,1.88772,23000000.0
2007-10-23 12:01:00,1.88786,1.88794,1.88771,1.88771,24000000.0
2007-10-23 12:02:00,1.8878,1.88784,1.88757,1.88784,34000000.0
2007-10-23 12:03:00,1.88789,1.8879,1.88784,1.88785,36000000.0
2007-10-23 12:04:00,1.888,1.8883,1.888,1.88824,33000000.0
2007-10-23 12:05:00,1.88819,1.88829,1.88803,1.88829,26000000.0
2007-10-23 12:06:00,1.88812,1.88812,1.88786,1.88786,15000000.0
2007-10-23 12:07:00,1.88784,1.8879,1.88776,1.88776,23000000.0
2007-10-23 12:08:00,1.88731,1.88731,1.88706,1.8871,37000000.0
2007-10-23 12:09:00,1.88706,1.88746,1.88706,1.88746,11000000.0
2007-10-23 12:10:00,1.88754,1.88757,1.88738,1.88738,25000000.0
2007-10-23 12:11:00,1.88739,1.88739,1.88722,1.88722,33000000.0
2007-10-23 12:12:00,1.88741,1.88772,1.88741,1.88762,31000000.0
2007-10-23 12:13:00,1.88764,1.88804,1.88764,1.88795,24000000.0
2007-10-23 12:14:00,1.88786,1.88818,1.88772,1.88818,36000000.0
2007-10-23 12:15:00,1.88829,1.88834,1.88819,1.88828,29000000.0
2007-10-23 12:16:00,1.88836,1.88935,1.88836,1.88935,30000000.0
2007-10-23 12:17:00,1.88937,1.88982,1.88927,1.88978,41000000.0
2007-10-23 12:18:00,1.88967,1.88977,1.88956,1.88957,43000000.0
2007-10-23 12:19:00,1.88954,1.88977,1.88938,1.88977,37000000.0
2007-10-23 12:20:00,1.88993,1.89028,1.88974,1.89028,40000000.0
2007-10-23 12:21:00,1.89041,1.89049,1.89024,1.89035,61000000.0
2007-10-23 12:22:00,1.89011,1.89041,1.89011,1.89013,24000000.0
2007-10-23 12:23:00,1.89022,1.89063,1.88999,1.89063,23000000.0
2007-10-23 12:24:00,1.8907,1.8907,1.8903,1.89048,30000000.0
2007-10-23 12:25:00,1.89069,1.89073,1.8906,1.8907,22000000.0
2007-10-23 12:26:00,1.89062,1.89062,1.89032,1.89032,32000000.0
2007-10-23 12:27:00,1.8902,1.89054,1.8902,1.89045,25000000.0
2007-10-23 12:28:00,1.89052,1.89055,1.89039,1.8904,58000000.0
2007-10-23 12:29:00,1.89002,1.89002,1.88725,1.88795,71000000.0
2007-10-23 12:30:00,1.8901,1.8901,1.88812,1.88988,47000000.0
2007-10-23 12:31:00,1.88983,1.88985,1.88956,1.88974,55000000.0
2007-10-23 12:32:00,1.88974,1.88978,1.88953,1.88978,32000000.0
2007-10-23 12:33:00,1.88961,1.89011,1.88961,1.88976,40000000.0
2007-10-23 12:34:00,1.88981,1.89018,1.88981,1.89002,14000000.0
2007-10-23 12:35:00,1.88996,1.89003,1.88989,1.89003,20000000.0
2007-10-23 12:36:00,1.8901,1.89028,1.8901,1.89028,36000000.0
2007-10-23 12:37:00,1.88993,1.88993,1.88977,1.88977,22000000.0
2007-10-23 12:38:00,1.88972,1.88974,1.8897,1.88974,12000000.0
2007-10-23 12:39:00,1.88972,1.88988,1.8897,1.88988,20000000.0
2007-10-23 12:40:00,1.88995,1.8901,1.88994,1.8901,16000000.0
2007-10-23 12:41:00,1.89036,1.89036,1.89018,1.89019,10000000.0
2007-10-23 12:42:00,1.89023,1.89023,1.88992,1.89007,26000000.0
2007-10-23 12:43:00,1.89012,1.89014,1.89008,1.89008,9000000.0
2007-10-23 12:44:00,1.89022,1.89037,1.89016,1.89016,21000000.0
2007-10-23 12:45:00,1.89022,1.89027,1.89021,1.89027,30000000.0
2007-10-23 12:46:00,1.88993,1.88993,1.88953,1.88953,41000000.0
2007-10-23 12:47:00,1.88916,1.88931,1.88878,1.88878,26000000.0
2007-10-23 12:48:00,1.88869,1.88874,1.88847,1.88847,27000000.0
2007-10-23 12:49:00,1.88847,1.88868,1.88847,1.8885,36000000.0
2007-10-23 12:50:00,1.88889,1.88889,1.88855,1.88855,34000000.0
2007-10-23 12:51:00,1.88843,1.88843,1.88822,1.88832,25000000.0
2007-10-23 12:52:00,1.88821,1.88834,1.88821,1.88834,26000000.0
2007-10-23 12:53:00,1.8878,1.88798,1.88714,1.88764,16000000.0
2007-10-23 12:54:00,1.88829,1.88832,1.888,1.888,28000000.0
2007-10-23 12:55:00,1.88829,1.88843,1.8882,1.88843,29000000.0
2007-10-23 12:56:00,1.88813,1.88813,1.88777,1.88777,30000000.0
2007-10-23 12:57:00,1.88702,1.8873,1.88688,1.88691,26000000.0
2007-10-23 12:58:00,1.88669,1.88669,1.88611,1.88643,14000000.0
2007-10-23 12:59:00,1.88625,1.88625,1.88563,1.88563,32000000.0
2007-10-23 13:00:00,1.88534,1.88566,1.88534,1.88565,20000000.0
2007-10-23 13:01:00,1.88576,1.88576,1.88518,1.88519,31000000.0
2007-10-23 13:02:00,1.88545,1.88591,1.88545,1.88591,12000000.0
2007-10-23 13:03:00,1.88624,1.88653,1.88622,1.88622,21000000.0
2007-10-23 13:04:00,1.88657,1.88701,1.88657,1.88701,7000000.0
2007-10-23 13:05:00,1.88715,1.88727,1.887,1.88727,17000000.0
2007-10-23 13:06:00,1.88747,1.88803,1.88739,1.88803,22000000.0
2007-10-23 13:07:00,1.8883,1.88839,1.88819,1.88819,17000000.0
2007-10-23 13:08:00,1.88804,1.88804,1.88789,1.8879,37000000.0
2007-10-23 13:09:00,1.88798,1.88812,1.8877,1.8877,33000000.0
2007-10-23 13:10:00,1.88744,1.88795,1.88739,1.88761,32000000.0
2007-10-23 13:11:00,1.88742,1.88767,1.88742,1.88767,21000000.0
2007-10-23 13:12:00,1.88776,1.88782,1.88774,1.88782,7000000.0
2007-10-23 13:13:00,1.88778,1.88783,1.88726,1.88726,11000000.0
2007-10-23 13:14:00,1.8873,1.88804,1.8873,1.88804,33000000.0
2007-10-23 13:15:00,1.88845,1.88852,1.88841,1.88849,25000000.0
2007-10-23 13:16:00,1.88815,1.88815,1.88786,1.88789,20000000.0
2007-10-23 13:17:00,1.88769,1.88789,1.88769,1.88784,19000000.0
2007-10-23 13:18:00,1.88785,1.88785,1.88749,1.88749,41000000.0
2007-10-23 13:19:00,1.88739,1.88747,1.88726,1.88747,36000000.0
2007-10-23 13:20:00,1.88735,1.88755,1.88735,1.88747,36000000.0
2007-10-23 13:21:00,1.88765,1.8886,1.88765,1.8886,54000000.0
2007-10-23 13:22:00,1.88874,1.88886,1.88873,1.88886,41000000.0
2007-10-23 13:23:00,1.88928,1.88972,1.88928,1.88972,11000000.0
2007-10-23 13:24:00,1.88948,1.88957,1.88932,1.88954,23000000.0
2007-10-23 13:25:00,1.88947,1.88947,1.88884,1.88884,25000000.0
2007-10-23 13:26:00,1.88889,1.88889,1.88878,1.88878,20000000.0
2007-10-23 13:27:00,1.88876,1.88922,1.88876,1.88918,32000000.0
2007-10-23 13:28:00,1.88889,1.88889,1.88854,1.88854,26000000.0
2007-10-23 13:29:00,1.8885,1.88861,1.88834,1.88834,25000000.0
2007-10-23 13:30:00,1.88875,1.88905,1.88875,1.88905,16000000.0
2007-10-23 13:31:00,1.88915,1.88935,1.88895,1.88902,21000000.0
2007-10-23 13:32:00,1.88917,1.88997,1.88917,1.88969,28000000.0
2007-10-23 13:33:00,1.88987,1.88987,1.88966,1.88975,18000000.0
2007-10-23 13:34:00,1.8895,1.8898,1.88946,1.88976,35000000.0
2007-10-23 13:35:00,1.88936,1.88938,1.88906,1.88938,10000000.0
2007-10-23 13:36:00,1.88972,1.88984,1.88959,1.88984,40000000.0
2007-10-23 13:37:00,1.88982,1.88984,1.88947,1.8896,22000000.0
2007-10-23 13:38:00,1.88929,1.88929,1.88902,1.88903,39000000.0
2007-10-23 13:39:00,1.8893,1.88952,1.8893,1.88938,32000000.0
2007-10-23 13:40:00,1.88945,1.8901,1.88945,1.8901,35000000.0
2007-10-23 13:41:00,1.89014,1.89031,1.89014,1.89031,27000000.0
2007-10-23 13:42:00,1.89023,1.89023,1.8897,1.8897,32000000.0
2007-10-23 13:43:00,1.8897,1.88977,1.88941,1.88941,26000000.0
2007-10-23 13:44:00,1.88942,1.88991,1.88942,1.88959,25000000.0
2007-10-23 13:45:00,1.88958,1.88986,1.88958,1.88986,21000000.0
2007-10-23 13:46:00,1.88986,1.88997,1.88981,1.88981,13000000.0
2007-10-23 13:47:00,1.88941,1.88962,1.88935,1.88935,22000000.0
2007-10-23 13:48:00,1.8895,1.88976,1.8895,1.88971,21000000.0
2007-10-23 13:49:00,1.88955,1.88955,1.88907,1.88907,24000000.0
2007-10-23 13:50:00,1.88907,1.88916,1.88899,1.88913,27000000.0
2007-10-23 13:51:00,1.88924,1.8896,1.8891,1.8896,27000000.0
2007-10-23 13:52:00,1.88946,1.88969,1.88889,1.88889,31000000.0
2007-10-23 13:53:00,1.88856,1.88857,1.88844,1.88852,31000000.0
2007-10-23 13:54:00,1.88844,1.88864,1.88844,1.88861,28000000.0
2007-10-23 13:55:00,1.88891,1.88929,1.88891,1.88899,33000000.0
2007-10-23 13:56:00,1.8891,1.8893,1.8891,1.8893,23000000.0
2007-10-23 13:57:00,1.8893,1.89026,1.8893,1.89026,19000000.0
2007-10-23 13:58:00,1.89069,1.89073,1.89054,1.89054,30000000.0
2007-10-23 13:59:00,1.89078,1.8914,1.89078,1.8914,39000000.0
2007-10-23 14:00:00,1.89112,1.89112,1.89084,1.89111,30000000.0
2007-10-23 14:01:00,1.89097,1.89097,1.89064,1.89084,16000000.0
2007-10-23 14:02:00,1.89079,1.89104,1.89067,1.89104,34000000.0
2007-10-23 14:03:00,1.89139,1.8921,1.8913,1.8913,24000000.0
2007-10-23 14:04:00,1.89142,1.89209,1.89142,1.89145,20000000.0
2007-10-23 14:05:00,1.89107,1.89107,1.89092,1.89092,31000000.0
2007-10-23 14:06:00,1.8907,1.89086,1.89064,1.89064,28000000.0
2007-10-23 14:07:00,1.89026,1.89026,1.88991,1.89014,32000000.0
2007-10-23 14:08:00,1.89033,1.89033,1.88981,1.88981,22000000.0
2007-10-23 14:09:00,1.88959,1.88974,1.88939,1.88974,15000000.0
2007-10-23 14:10:00,1.8897,1.88996,1.88959,1.88996,24000000.0
2007-10-23 14:11:00,1.88994,1.88994,1.88982,1.88987,22000000.0
2007-10-23 14:12:00,1.89007,1.89023,1.89007,1.89023,17000000.0
2007-10-23 14:13:00,1.89001,1.89019,1.88999,1.89018,19000000.0
2007-10-23 14:14:00,1.89028,1.89028,1.88997,1.88998,22000000.0
2007-10-23 14:15:00,1.89018,1.8903,1.89003,1.89028,26000000.0
2007-10-23 14:16:00,1.89015,1.89015,1.8899,1.89014,10000000.0
2007-10-23 14:17:00,1.89003,1.89006,1.88985,1.88985,8000000.0
2007-10-23 14:18:00,1.88995,1.88995,1.88974,1.88977,13000000.0
2007-10-23 14:19:00,1.88968,1.88968,1.8893,1.88933,29000000.0
2007-10-23 14:20:00,1.88943,1.88947,1.88925,1.88925,15000000.0
2007-10-23 14:21:00,1.88933,1.88933,1.88899,1.88899,18000000.0
2007-10-23 14:22:00,1.88904,1.88904,1.88884,1.88895,10000000.0
2007-10-23 14:23:00,1.88913,1.88914,1.88885,1.8889,24000000.0
2007-10-23 14:24:00,1.88841,1.88885,1.88841,1.88885,17000000.0
2007-10-23 14:25:00,1.88892,1.88921,1.88892,1.8892,31000000.0
2007-10-23 14:26:00,1.88945,1.88988,1.88944,1.88988,14000000.0
2007-10-23 14:27:00,1.88878,1.88927,1.88846,1.88846,14000000.0
2007-10-23 14:28:00,1.88835,1.88841,1.88827,1.88841,9000000.0
2007-10-23 14:29:00,1.88845,1.88852,1.88839,1.88839,7000000.0
2007-10-23 14:30:00,1.88859,1.8892,1.88859,1.8892,17000000.0
2007-10-23 14:31:00,1.88946,1.8896,1.8893,1.88934,21000000.0
2007-10-23 14:32:00,1.88929,1.88941,1.8892,1.88934,8000000.0
2007-10-23 14:33:00,1.88947,1.88971,1.88947,1.88971,10000000.0
2007-10-23 14:34:00,1.88946,1.88972,1.8893,1.8893,11000000.0
2007-10-23 14:35:00,1.8885,1.8885,1.88784,1.88813,7000000.0
2007-10-23 14:36:00,1.88809,1.88809,1.88748,1.88748,8000000.0
2007-10-23 14:37:00,1.88831,1.8884,1.88813,1.8883,11000000.0
2007-10-23 14:38:00,1.88804,1.88829,1.88804,1.88818,7000000.0
2007-10-23 14:39:00,1.88813,1.88847,1.88807,1.88847,8000000.0
2007-10-23 14:40:00,1.88864,1.88904,1.88864,1.88904,8000000.0
2007-10-23 14:41:00,1.88837,1.88837,1.88813,1.88833,10000000.0
2007-10-23 14:42:00,1.88866,1.88977,1.88859,1.88977,9000000.0
2007-10-23 14:43:00,1.89026,1.8903,1.89014,1.89014,8000000.0
2007-10-23 14:44:00,1.88996,1.88996,1.88844,1.88844,8000000.0
2007-10-23 14:45:00,1.88794,1.88812,1.88786,1.88805,7000000.0
2007-10-23 14:46:00,1.88889,1.88904,1.88837,1.88837,9000000.0
2007-10-23 14:47:00,1.88868,1.88868,1.88791,1.88817,8000000.0
2007-10-23 14:48:00,1.88813,1.88813,1.88773,1.88792,8000000.0
2007-10-23 14:49:00,1.88777,1.88792,1.88758,1.88792,9000000.0
2007-10-23 14:50:00,1.88757,1.8879,1.88749,1.8879,7000000.0
2007-10-23 14:51:00,1.88788,1.88796,1.88779,1.8879,10000000.0
2007-10-23 14:52:00,1.88778,1.88778,1.88731,1.88731,7000000.0
2007-10-23 14:53:00,1.88767,1.88831,1.88767,1.8883,7000000.0
2007-10-23 14:54:00,1.88826,1.88826,1.88788,1.88808,8000000.0
2007-10-23 14:55:00,1.88798,1.88798,1.88777,1.88777,7000000.0
2007-10-23 14:56:00,1.88815,1.88822,1.88807,1.88812,8000000.0
2007-10-23 14:57:00,1.88839,1.88863,1.88829,1.88863,7000000.0
2007-10-23 14:58:00,1.8885,1.88879,1.8881,1.8881,8000000.0
2007-10-23 14:59:00,1.88773,1.88846,1.88773,1.88846,8000000.0
2007-10-23 15:00:00,1.88848,1.88848,1.88826,1.88842,7000000.0
2007-10-23 15:01:00,1.88826,1.88832,1.8882,1.8882,8000000.0
2007-10-23 15:02:00,1.88818,1.88832,1.88818,1.88832,7000000.0
2007-10-23 15:03:00,1.88806,1.88806,1.8867,1.8867,7000000.0
2007-10-23 15:04:00,1.88661,1.88677,1.8866,1.88677,8000000.0
2007-10-23 15:05:00,1.88642,1.88642,1.88598,1.886,7000000.0
2007-10-23 15:06:00,1.8855,1.8855,1.88471,1.88471,8000000.0
2007-10-23 15:07:00,1.88364,1.88364,1.88283,1.8829,11000000.0
2007-10-23 15:08:00,1.88334,1.88375,1.88332,1.88332,8000000.0
2007-10-23 15:09:00,1.88359,1.88377,1.88359,1.8837,7000000.0
2007-10-23 15:10:00,1.8837,1.88441,1.8837,1.88441,7000000.0
2007-10-23 15:11:00,1.88423,1.88423,1.8835,1.8835,11000000.0
2007-10-23 15:12:00,1.88375,1.88442,1.88358,1.88442,10000000.0
2007-10-23 15:13:00,1.8851,1.88528,1.885,1.88526,9000000.0
2007-10-23 15:14:00,1.88503,1.88503,1.88404,1.88418,10000000.0
2007-10-23 15:15:00,1.88431,1.88443,1.88423,1.88425,8000000.0
2007-10-23 15:16:00,1.88391,1.88419,1.88391,1.88411,9000000.0
2007-10-23 15:17:00,1.88414,1.88414,1.88385,1.88385,9000000.0
2007-10-23 15:18:00,1.88357,1.88357,1.88339,1.88339,8000000.0
2007-10-23 15:19:00,1.88331,1.88341,1.88313,1.8834,7000000.0
2007-10-23 15:20:00,1.8837,1.88376,1.88358,1.88376,9000000.0
2007-10-23 15:21:00,1.8838,1.8838,1.88352,1.88355,8000000.0
2007-10-23 15:22:00,1.88372,1.88384,1.88341,1.88341,9000000.0
2007-10-23 15:23:00,1.88349,1.88379,1.88349,1.88379,8000000.0
2007-10-23 15:24:00,1.88364,1.88396,1.88364,1.88385,8000000.0
2007-10-23 15:25:00,1.884,1.88441,1.884,1.88429,7000000.0
2007-10-23 15:26:00,1.88457,1.8853,1.88457,1.8853,7000000.0
2007-10-23 15:27:00,1.88471,1.88474,1.88459,1.88463,7000000.0
2007-10-23 15:28:00,1.8847,1.88485,1.88466,1.8847,11000000.0
2007-10-23 15:29:00,1.885,1.88529,1.88499,1.88529,7000000.0
2007-10-23 15:30:00,1.88541,1.88561,1.88533,1.88543,9000000.0
2007-10-23 15:31:00,1.88524,1.88524,1.88459,1.88507,9000000.0
2007-10-23 15:32:00,1.88512,1.88532,1.88506,1.88532,10000000.0
2007-10-23 15:33:00,1.88531,1.88531,1.88456,1.88456,8000000.0
2007-10-23 15:34:00,1.88482,1.88498,1.88482,1.88492,9000000.0
2007-10-23 15:35:00,1.88486,1.88505,1.88458,1.88505,7000000.0
2007-10-23 15:36:00,1.88468,1.88556,1.88468,1.88554,7000000.0
2007-10-23 15:37:00,1.88528,1.88546,1.88522,1.88532,8000000.0
2007-10-23 15:38:00,1.88376,1.88568,1.88376,1.88492,7000000.0
2007-10-23 15:39:00,1.88464,1.88475,1.88449,1.88463,10000000.0
2007-10-23 15:40:00,1.88482,1.88521,1.88482,1.88519,9000000.0
2007-10-23 15:41:00,1.88546,1.88647,1.88546,1.88647,11000000.0
2007-10-23 15:42:00,1.88686,1.88686,1.88649,1.88652,8000000.0
2007-10-23 15:43:00,1.88597,1.88598,1.88572,1.88598,8000000.0
2007-10-23 15:44:00,1.88618,1.887,1.88618,1.887,8000000.0
2007-10-23 15:45:00,1.88716,1.88876,1.88716,1.88876,8000000.0
2007-10-23 15:46:00,1.88889,1.8896,1.88889,1.8896,10000000.0
2007-10-23 15:47:00,1.88992,1.89035,1.88992,1.89008,7000000.0
2007-10-23 15:48:00,1.89009,1.89042,1.89004,1.89016,7000000.0
2007-10-23 15:49:00,1.89024,1.89042,1.89009,1.89009,8000000.0
2007-10-23 15:50:00,1.88938,1.88992,1.88938,1.88992,8000000.0
2007-10-23 15:51:00,1.89021,1.89076,1.89021,1.89076,9000000.0
2007-10-23 15:52:00,1.89018,1.89018,1.88953,1.88962,7000000.0
2007-10-23 15:53:00,1.88905,1.88912,1.88892,1.88902,7000000.0
2007-10-23 15:54:00,1.88921,1.88927,1.88905,1.8892,11000000.0
2007-10-23 15:55:00,1.88931,1.88931,1.88905,1.88915,9000000.0
2007-10-23 15:56:00,1.88906,1.88953,1.88906,1.88948,7000000.0
2007-10-23 15:57:00,1.88942,1.88942,1.88902,1.88928,10000000.0
2007-10-23 15:58:00,1.88945,1.88998,1.88945,1.88998,10000000.0
2007-10-23 15:59:00,1.89078,1.89086,1.88931,1.88931,7000000.0
2007-10-23 16:00:00,1.88957,1.88972,1.88957,1.88963,7000000.0
2007-10-23 16:01:00,1.8891,1.88937,1.8891,1.88923,9000000.0
2007-10-23 16:02:00,1.88957,1.89031,1.88957,1.89031,8000000.0
2007-10-23 16:03:00,1.89022,1.89022,1.89003,1.8901,11000000.0
2007-10-23 16:04:00,1.88998,1.8901,1.88977,1.88977,8000000.0
2007-10-23 16:05:00,1.88954,1.88962,1.88944,1.88946,9000000.0
2007-10-23 16:06:00,1.88948,1.88949,1.88915,1.88915,10000000.0
2007-10-23 16:07:00,1.88936,1.88936,1.88875,1.88875,10000000.0
2007-10-23 16:08:00,1.88773,1.88773,1.88692,1.88739,8000000.0
2007-10-23 16:09:00,1.88825,1.88825,1.88761,1.88761,7000000.0
2007-10-23 16:10:00,1.88781,1.88828,1.88781,1.88828,7000000.0
2007-10-23 16:11:00,1.88785,1.88785,1.88716,1.88745,10000000.0
2007-10-23 16:12:00,1.88756,1.88809,1.88756,1.88799,9000000.0
2007-10-23 16:13:00,1.88836,1.88907,1.88836,1.88907,7000000.0
2007-10-23 16:14:00,1.88838,1.88838,1.8879,1.8879,11000000.0
2007-10-23 16:15:00,1.88797,1.88865,1.88797,1.88865,7000000.0
2007-10-23 16:16:00,1.88841,1.88877,1.88841,1.88877,7000000.0
2007-10-23 16:17:00,1.88938,1.88996,1.88921,1.88996,11000000.0
2007-10-23 16:18:00,1.88995,1.8903,1.88991,1.8903,11000000.0
2007-10-23 16:19:00,1.89002,1.89019,1.88919,1.89019,11000000.0
2007-10-23 16:20:00,1.89093,1.89098,1.89076,1.89095,9000000.0
2007-10-23 16:21:00,1.89082,1.89134,1.89076,1.89134,9000000.0
2007-10-23 16:22:00,1.89138,1.89157,1.89113,1.89155,8000000.0
2007-10-23 16:23:00,1.89153,1.89156,1.89109,1.89111,8000000.0
2007-10-23 16:24:00,1.8911,1.89124,1.8911,1.89116,10000000.0
2007-10-23 16:25:00,1.89123,1.89123,1.89074,1.89076,7000000.0
2007-10-23 16:26:00,1.89086,1.89106,1.89075,1.89106,7000000.0
2007-10-23 16:27:00,1.891,1.89114,1.891,1.89114,11000000.0
2007-10-23 16:28:00,1.8908,1.89107,1.8908,1.89097,11000000.0
2007-10-23 16:29:00,1.89092,1.89103,1.89085,1.89085,7000000.0
2007-10-23 16:30:00,1.89089,1.89101,1.89079,1.89101,8000000.0
2007-10-23 16:31:00,1.89096,1.89096,1.89053,1.89053,7000000.0
2007-10-23 16:32:00,1.8905,1.89113,1.8905,1.89113,8000000.0
2007-10-23 16:33:00,1.89113,1.89123,1.89106,1.89118,11000000.0
2007-10-23 16:34:00,1.89115,1.89147,1.89115,1.89119,8000000.0
2007-10-23 16:35:00,1.89103,1.8914,1.89103,1.8914,7000000.0
2007-10-23 16:36:00,1.89136,1.89136,1.89101,1.89101,8000000.0
2007-10-23 16:37:00,1.89091,1.89093,1.89053,1.89093,8000000.0
2007-10-23 16:38:00,1.891,1.89132,1.891,1.89105,7000000.0
2007-10-23 16:39:00,1.89094,1.89094,1.89064,1.89091,8000000.0
2007-10-23 16:40:00,1.89108,1.89119,1.89105,1.89115,11000000.0
2007-10-23 16:41:00,1.89066,1.89066,1.89025,1.89048,10000000.0
2007-10-23 16:42:00,1.8907,1.89111,1.8907,1.89108,7000000.0
2007-10-23 16:43:00,1.89118,1.89128,1.89108,1.89122,7000000.0
2007-10-23 16:44:00,1.89063,1.89098,1.89063,1.89084,7000000.0
2007-10-23 16:45:00,1.8908,1.89108,1.8908,1.89108,11000000.0
2007-10-23 16:46:00,1.89116,1.89204,1.89116,1.89204,11000000.0
2007-10-23 16:47:00,1.89218,1.8923,1.89215,1.89225,7000000.0
2007-10-23 16:48:00,1.89201,1.89201,1.8916,1.89196,10000000.0
2007-10-23 16:49:00,1.89176,1.89176,1.89133,1.8917,8000000.0
2007-10-23 16:50:00,1.89161,1.89161,1.8914,1.89144,8000000.0
2007-10-23 16:51:00,1.89118,1.89119,1.8908,1.8908,9000000.0
2007-10-23 16:52:00,1.89057,1.8907,1.89057,1.89068,7000000.0
2007-10-23 16:53:00,1.89062,1.89097,1.8905,1.89097,8000000.0
2007-10-23 16:54:00,1.89176,1.89241,1.89176,1.89241,7000000.0
2007-10-23 16:55:00,1.89233,1.89262,1.89233,1.89233,11000000.0
2007-10-23 16:56:00,1.89251,1.89283,1.89242,1.89282,11000000.0
2007-10-23 16:57:00,1.89334,1.89357,1.89334,1.89354,7000000.0
2007-10-23 16:58:00,1.89291,1.89291,1.89219,1.89219,8000000.0
2007-10-23 16:59:00,1.89038,1.89239,1.89038,1.89239,7000000.0
2007-10-23 17:00:00,1.89267,1.89267,1.89226,1.89236,11000000.0
2007-10-23 17:01:00,1.89258,1.89277,1.89252,1.89275,7000000.0
2007-10-23 17:02:00,1.89256,1.89329,1.89256,1.89328,8000000.0
2007-10-23 17:03:00,1.89298,1.89306,1.89107,1.89279,7000000.0
2007-10-23 17:04:00,1.89274,1.89274,1.8925,1.8925,7000000.0
2007-10-23 17:05:00,1.89261,1.89269,1.89254,1.89269,10000000.0
2007-10-23 17:06:00,1.89278,1.89351,1.89278,1.89351,9000000.0
2007-10-23 17:07:00,1.89417,1.89428,1.8939,1.89425,8000000.0
2007-10-23 17:08:00,1.89531,1.89531,1.89488,1.89488,9000000.0
2007-10-23 17:09:00,1.89453,1.896,1.89453,1.896,8000000.0
2007-10-23 17:10:00,1.89611,1.89611,1.89427,1.89427,9000000.0
2007-10-23 17:11:00,1.8934,1.89422,1.89268,1.89422,8000000.0
2007-10-23 17:12:00,1.89421,1.89441,1.89389,1.89408,7000000.0
2007-10-23 17:13:00,1.89433,1.89573,1.89428,1.89573,8000000.0
2007-10-23 17:14:00,1.89603,1.89644,1.89595,1.89644,8000000.0
2007-10-23 17:15:00,1.89652,1.89654,1.89637,1.89641,7000000.0
2007-10-23 17:16:00,1.89632,1.89632,1.89538,1.8954,10000000.0
2007-10-23 17:17:00,1.8949,1.89504,1.89478,1.89487,7000000.0
2007-10-23 17:18:00,1.89489,1.89533,1.89489,1.89514,9000000.0
2007-10-23 17:19:00,1.89512,1.89535,1.89501,1.89535,7000000.0
2007-10-23 17:20:00,1.89539,1.89563,1.89533,1.8955,8000000.0
2007-10-23 17:21:00,1.89499,1.89522,1.89493,1.89522,10000000.0
2007-10-23 17:22:00,1.89536,1.89624,1.89536,1.89624,8000000.0
2007-10-23 17:23:00,1.89676,1.89729,1.89676,1.89684,8000000.0
2007-10-23 17:24:00,1.89728,1.89751,1.89719,1.89719,7000000.0
2007-10-23 17:25:00,1.89647,1.89647,1.89614,1.8962,7000000.0
2007-10-23 17:26:00,1.89561,1.89589,1.8951,1.89589,7000000.0
2007-10-23 17:27:00,1.89647,1.89647,1.89609,1.89612,9000000.0
2007-10-23 17:28:00,1.89612,1.89633,1.89602,1.89612,7000000.0
2007-10-23 17:29:00,1.89519,1.89519,1.89443,1.89457,8000000.0
2007-10-23 17:30:00,1.89461,1.89475,1.89439,1.89475,8000000.0
2007-10-23 17:31:00,1.89545,1.89586,1.89545,1.8958,9000000.0
2007-10-23 17:32:00,1.89609,1.89642,1.89589,1.89642,8000000.0
2007-10-23 17:33:00,1.8961,1.89635,1.8961,1.89621,11000000.0
2007-10-23 17:34:00,1.89649,1.89731,1.89649,1.89731,9000000.0
2007-10-23 17:35:00,1.8976,1.8976,1.89721,1.89721,7000000.0
2007-10-23 17:36:00,1.89609,1.89609,1.89581,1.89581,7000000.0
2007-10-23 17:37:00,1.89596,1.89596,1.8953,1.8953,7000000.0
2007-10-23 17:38:00,1.89525,1.89526,1.89509,1.89524,8000000.0
2007-10-23 17:39:00,1.89523,1.89527,1.89497,1.89513,7000000.0
2007-10-23 17:40:00,1.89541,1.89541,1.89502,1.89531,9000000.0
2007-10-23 17:41:00,1.89514,1.89528,1.89493,1.89493,8000000.0
2007-10-23 17:42:00,1.89487,1.89516,1.89478,1.89516,11000000.0
2007-10-23 17:43:00,1.89514,1.89514,1.89445,1.89445,7000000.0
2007-10-23 17:44:00,1.89414,1.89435,1.89414,1.89435,10000000.0
2007-10-23 17:45:00,1.8944,1.8944,1.89363,1.89368,7000000.0
2007-10-23 17:46:00,1.89352,1.89369,1.89352,1.89355,8000000.0
2007-10-23 17:47:00,1.89321,1.89328,1.89288,1.89308,8000000.0
2007-10-23 17:48:00,1.89295,1.89295,1.89275,1.89288,7000000.0
2007-10-23 17:49:00,1.89316,1.89334,1.89308,1.89308,7000000.0
2007-10-23 17:50:00,1.89348,1.89372,1.89348,1.89372,7000000.0
2007-10-23 17:51:00,1.89378,1.89385,1.89369,1.8938,7000000.0
2007-10-23 17:52:00,1.89352,1.89357,1.89337,1.89355,7000000.0
2007-10-23 17:53:00,1.8934,1.8934,1.89311,1.89329,7000000.0
2007-10-23 17:54:00,1.89276,1.89276,1.89255,1.89255,11000000.0
2007-10-23 17:55:00,1.89253,1.89254,1.89203,1.89203,7000000.0
2007-10-23 17:56:00,1.89174,1.89199,1.89159,1.89199,7000000.0
2007-10-23 17:57:00,1.89234,1.89238,1.89217,1.89218,10000000.0
2007-10-23 17:58:00,1.89226,1.89239,1.89226,1.89231,10000000.0
2007-10-23 17:59:00,1.8925,1.89256,1.89229,1.89242,10000000.0
2007-10-23 18:00:00,1.89239,1.89251,1.89207,1.89211,10000000.0
2007-10-23 18:01:00,1.89173,1.89176,1.8915,1.89154,8000000.0
2007-10-23 18:02:00,1.89099,1.89126,1.89064,1.89105,8000000.0
2007-10-23 18:03:00,1.89166,1.89166,1.89143,1.89143,10000000.0
2007-10-23 18:04:00,1.89135,1.89135,1.89101,1.89111,8000000.0
2007-10-23 18:05:00,1.89118,1.89136,1.89118,1.89121,10000000.0
2007-10-23 18:06:00,1.89118,1.89127,1.89098,1.8912,10000000.0
2007-10-23 18:07:00,1.89109,1.89109,1.8908,1.89109,8000000.0
2007-10-23 18:08:00,1.89124,1.89124,1.89099,1.89106,8000000.0
2007-10-23 18:09:00,1.89128,1.89128,1.8909,1.89099,8000000.0
2007-10-23 18:10:00,1.89113,1.89186,1.89113,1.89186,11000000.0
2007-10-23 18:11:00,1.8921,1.89211,1.89163,1.89163,7000000.0
2007-10-23 18:12:00,1.89116,1.89116,1.89085,1.89085,9000000.0
2007-10-23 18:13:00,1.8907,1.89081,1.89049,1.89067,11000000.0
2007-10-23 18:14:00,1.89038,1.89038,1.8902,1.8902,7000000.0
2007-10-23 18:15:00,1.89019,1.89019,1.88973,1.89005,8000000.0
2007-10-23 18:16:00,1.89011,1.89024,1.88983,1.88983,11000000.0
2007-10-23 18:17:00,1.88983,1.88983,1.88943,1.88943,10000000.0
2007-10-23 18:18:00,1.88917,1.88925,1.88906,1.88916,8000000.0
2007-10-23 18:19:00,1.88903,1.88917,1.88882,1.88917,9000000.0
2007-10-23 18:20:00,1.88933,1.88978,1.88933,1.88978,7000000.0
2007-10-23 18:21:00,1.8898,1.8898,1.88775,1.8895,11000000.0
2007-10-23 18:22:00,1.88923,1.88923,1.8888,1.88906,11000000.0
2007-10-23 18:23:00,1.88904,1.88904,1.88868,1.88868,8000000.0
2007-10-23 18:24:00,1.88896,1.88904,1.88896,1.889,10000000.0
2007-10-23 18:25:00,1.88907,1.88924,1.88868,1.88868,7000000.0
2007-10-23 18:26:00,1.88878,1.88897,1.88858,1.88858,8000000.0
2007-10-23 18:27:00,1.88812,1.88812,1.88777,1.88777,7000000.0
2007-10-23 18:28:00,1.88783,1.88831,1.88779,1.88801,7000000.0
2007-10-23 18:29:00,1.8884,1.88873,1.88837,1.88873,7000000.0
2007-10-23 18:30:00,1.88892,1.88892,1.88851,1.88861,8000000.0
2007-10-23 18:31:00,1.88843,1.88843,1.88764,1.88764,9000000.0
2007-10-23 18:32:00,1.88733,1.88743,1.88715,1.88719,11000000.0
2007-10-23 18:33:00,1.8874,1.88758,1.88725,1.88756,11000000.0
2007-10-23 18:34:00,1.88747,1.88756,1.88746,1.88753,7000000.0
2007-10-23 18:35:00,1.88753,1.88753,1.88742,1.88742,8000000.0
2007-10-23 18:36:00,1.8875,1.8875,1.88738,1.88738,7000000.0
2007-10-23 18:37:00,1.88742,1.88746,1.88729,1.8873,8000000.0
2007-10-23 18:38:00,1.8874,1.8874,1.8868,1.8868,8000000.0
2007-10-23 18:39:00,1.88598,1.88641,1.88583,1.88641,7000000.0
2007-10-23 18:40:00,1.88609,1.88609,1.8857,1.88597,7000000.0
2007-10-23 18:41:00,1.88582,1.88582,1.88516,1.88516,8000000.0
2007-10-23 18:42:00,1.88499,1.88542,1.88489,1.88542,11000000.0
2007-10-23 18:43:00,1.88535,1.88557,1.88534,1.88557,8000000.0
2007-10-23 18:44:00,1.88529,1.88529,1.88448,1.88448,7000000.0
2007-10-23 18:45:00,1.88409,1.88443,1.88409,1.88436,11000000.0
2007-10-23 18:46:00,1.88415,1.88456,1.88413,1.88456,9000000.0
2007-10-23 18:47:00,1.88441,1.88441,1.88409,1.88409,8000000.0
2007-10-23 18:48:00,1.88438,1.88468,1.88427,1.88468,9000000.0
2007-10-23 18:49:00,1.88444,1.88444,1.88304,1.88304,7000000.0
2007-10-23 18:50:00,1.88342,1.88409,1.88342,1.88409,11000000.0
2007-10-23 18:51:00,1.88524,1.88532,1.88476,1.88476,7000000.0
2007-10-23 18:52:00,1.88462,1.88528,1.88462,1.88528,8000000.0
2007-10-23 18:53:00,1.88597,1.88622,1.88596,1.88602,11000000.0
2007-10-23 18:54:00,1.88608,1.88655,1.88608,1.88649,7000000.0
2007-10-23 18:55:00,1.88641,1.88641,1.88601,1.88602,7000000.0
2007-10-23 18:56:00,1.88583,1.88583,1.88534,1.88538,7000000.0
2007-10-23 18:57:00,1.88598,1.88624,1.88594,1.88594,10000000.0
2007-10-23 18:58:00,1.88603,1.88646,1.88603,1.88641,9000000.0
2007-10-23 18:59:00,1.88654,1.88674,1.88647,1.88664,8000000.0
2007-10-23 19:00:00,1.88659,1.88668,1.88646,1.88668,7000000.0
2007-10-23 19:01:00,1.88696,1.88721,1.88694,1.8872,7000000.0
2007-10-23 19:02:00,1.88755,1.88766,1.88751,1.88766,8000000.0
2007-10-23 19:03:00,1.8881,1.88916,1.8881,1.88916,7000000.0
2007-10-23 19:04:00,1.88946,1.8896,1.88934,1.88948,8000000.0
2007-10-23 19:05:00,1.88957,1.89036,1.88957,1.8901,8000000.0
2007-10-23 19:06:00,1.89016,1.89016,1.88947,1.88947,8000000.0
2007-10-23 19:07:00,1.88912,1.88912,1.88778,1.88778,9000000.0
2007-10-23 19:08:00,1.88741,1.88741,1.88621,1.88621,8000000.0
2007-10-23 19:09:00,1.88626,1.88654,1.88626,1.88653,7000000.0
2007-10-23 19:10:00,1.8864,1.88658,1.88625,1.88629,11000000.0
2007-10-23 19:11:00,1.8858,1.88656,1.8858,1.88656,10000000.0
2007-10-23 19:12:00,1.88642,1.88648,1.88633,1.88642,7000000.0
2007-10-23 19:13:00,1.88616,1.88616,1.88434,1.88611,8000000.0
2007-10-23 19:14:00,1.88637,1.88637,1.88609,1.88609,8000000.0
2007-10-23 19:15:00,1.88592,1.88613,1.88592,1.88607,10000000.0
2007-10-23 19:16:00,1.88614,1.88614,1.88526,1.88526,8000000.0
2007-10-23 19:17:00,1.88441,1.88478,1.88432,1.88478,10000000.0
2007-10-23 19:18:00,1.88497,1.88506,1.88487,1.88489,11000000.0
2007-10-23 19:19:00,1.88453,1.88554,1.88453,1.88554,8000000.0
2007-10-23 19:20:00,1.88524,1.88527,1.88504,1.88504,11000000.0
2007-10-23 19:21:00,1.88484,1.88495,1.88477,1.88477,10000000.0
2007-10-23 19:22:00,1.88489,1.88537,1.88489,1.88535,9000000.0
2007-10-23 19:23:00,1.8848,1.88493,1.88468,1.88487,8000000.0
2007-10-23 19:24:00,1.88486,1.88505,1.88485,1.88503,9000000.0
2007-10-23 19:25:00,1.88529,1.88542,1.88516,1.88531,9000000.0
2007-10-23 19:26:00,1.88549,1.88565,1.88537,1.8856,7000000.0
2007-10-23 19:27:00,1.88532,1.88545,1.88532,1.88542,8000000.0
2007-10-23 19:28:00,1.88536,1.88553,1.8853,1.8855,10000000.0
2007-10-23 19:29:00,1.88546,1.88564,1.88542,1.88564,7000000.0
2007-10-23 19:30:00,1.88556,1.88572,1.88547,1.88572,10000000.0
2007-10-23 19:31:00,1.88619,1.88619,1.88582,1.88582,7000000.0
2007-10-23 19:32:00,1.88621,1.88621,1.88571,1.88571,10000000.0
2007-10-23 19:33:00,1.88502,1.88532,1.88502,1.88526,7000000.0
2007-10-23 19:34:00,1.88536,1.8854,1.88521,1.88522,8000000.0
2007-10-23 19:35:00,1.88468,1.88468,1.88425,1.88426,7000000.0
2007-10-23 19:36:00,1.88504,1.88508,1.88497,1.88508,7000000.0
2007-10-23 19:37:00,1.88506,1.88511,1.88501,1.88507,8000000.0
2007-10-23 19:38:00,1.88524,1.88531,1.88516,1.88516,8000000.0
2007-10-23 19:39:00,1.88516,1.88532,1.88508,1.88508,8000000.0
2007-10-23 19:40:00,1.88503,1.88503,1.88467,1.88467,7000000.0
2007-10-23 19:41:00,1.88512,1.88516,1.88481,1.88493,9000000.0
2007-10-23 19:42:00,1.88495,1.88499,1.8847,1.8847,7000000.0
2007-10-23 19:43:00,1.88464,1.88464,1.8844,1.88446,11000000.0
2007-10-23 19:44:00,1.88438,1.88441,1.88422,1.88425,8000000.0
2007-10-23 19:45:00,1.88445,1.88461,1.88429,1.88458,9000000.0
2007-10-23 19:46:00,1.88442,1.88442,1.88396,1.88396,7000000.0
2007-10-23 19:47:00,1.88395,1.88421,1.8839,1.88421,9000000.0
2007-10-23 19:48:00,1.88419,1.88429,1.88407,1.88414,8000000.0
2007-10-23 19:49:00,1.88375,1.88412,1.88368,1.88412,7000000.0
2007-10-23 19:50:00,1.88412,1.88428,1.88407,1.88428,7000000.0
2007-10-23 19:51:00,1.88429,1.88429,1.88406,1.88409,7000000.0
2007-10-23 19:52:00,1.88398,1.88406,1.88391,1.88406,7000000.0
2007-10-23 19:53:00,1.884,1.88421,1.88398,1.88415,7000000.0
2007-10-23 19:54:00,1.88389,1.88389,1.88369,1.88388,8000000.0
2007-10-23 19:55:00,1.88376,1.88402,1.88369,1.88395,8000000.0
2007-10-23 19:56:00,1.88402,1.88409,1.88383,1.884,8000000.0
2007-10-23 19:57:00,1.88446,1.88446,1.88406,1.88406,7000000.0
2007-10-23 19:58:00,1.88395,1.884,1.88374,1.88397,10000000.0
2007-10-23 19:59:00,1.88371,1.88391,1.88369,1.88369,8000000.0
2007-10-23 20:00:00,1.88347,1.88347,1.88305,1.8833,7000000.0
2007-10-23 20:01:00,1.88344,1.88348,1.88335,1.88348,7000000.0
2007-10-23 20:02:00,1.88333,1.88347,1.88329,1.88334,7000000.0
2007-10-23 20:03:00,1.88325,1.88344,1.88317,1.88326,9000000.0
2007-10-23 20:04:00,1.88297,1.88315,1.88292,1.88315,9000000.0
2007-10-23 20:05:00,1.88307,1.88317,1.88288,1.88305,9000000.0
2007-10-23 20:06:00,1.88319,1.88338,1.8831,1.8831,11000000.0
2007-10-23 20:07:00,1.88333,1.88337,1.88309,1.88309,10000000.0
2007-10-23 20:08:00,1.88293,1.88307,1.88263,1.88307,8000000.0
2007-10-23 20:09:00,1.88322,1.88333,1.88313,1.88318,7000000.0
2007-10-23 20:10:00,1.88305,1.88305,1.88283,1.88289,8000000.0
2007-10-23 20:11:00,1.8828,1.88332,1.8828,1.88327,8000000.0
2007-10-23 20:12:00,1.88348,1.88349,1.88339,1.88343,7000000.0
2007-10-23 20:13:00,1.8835,1.88356,1.88341,1.88352,10000000.0
2007-10-23 20:14:00,1.88359,1.88377,1.88359,1.88369,7000000.0
2007-10-23 20:15:00,1.88398,1.88428,1.88398,1.8842,7000000.0
2007-10-23 20:16:00,1.88439,1.88439,1.88412,1.88423,7000000.0
2007-10-23 20:17:00,1.88418,1.88423,1.88406,1.88409,11000000.0
2007-10-23 20:18:00,1.88403,1.88456,1.88403,1.88454,9000000.0
2007-10-23 20:19:00,1.88441,1.88441,1.88409,1.8841,8000000.0
2007-10-23 20:20:00,1.88431,1.88432,1.88414,1.88415,7000000.0
2007-10-23 20:21:00,1.88411,1.88429,1.8839,1.88402,11000000.0
2007-10-23 20:22:00,1.88376,1.88385,1.88351,1.88351,7000000.0
2007-10-23 20:23:00,1.88351,1.88363,1.88346,1.88348,7000000.0
2007-10-23 20:24:00,1.88354,1.88378,1.88354,1.8836,8000000.0
2007-10-23 20:25:00,1.88327,1.88337,1.88303,1.88303,11000000.0
2007-10-23 20:26:00,1.88262,1.88262,1.88092,1.88092,8000000.0
2007-10-23 20:27:00,1.88133,1.88184,1.88133,1.88183,9000000.0
2007-10-23 20:28:00,1.88208,1.88252,1.88208,1.88251,7000000.0
2007-10-23 20:29:00,1.88247,1.88281,1.88247,1.88254,8000000.0
2007-10-23 20:30:00,1.88332,1.8834,1.88325,1.88337,8000000.0
2007-10-23 20:31:00,1.88349,1.88396,1.88347,1.88396,7000000.0
2007-10-23 20:32:00,1.88376,1.88376,1.88321,1.88321,7000000.0
2007-10-23 20:33:00,1.88265,1.88265,1.88213,1.88213,7000000.0
2007-10-23 20:34:00,1.88184,1.8824,1.88184,1.8824,8000000.0
2007-10-23 20:35:00,1.88249,1.88363,1.88249,1.88363,9000000.0
2007-10-23 20:36:00,1.88359,1.88385,1.88357,1.88357,7000000.0
2007-10-23 20:37:00,1.88375,1.8838,1.88361,1.88377,11000000.0
2007-10-23 20:38:00,1.88387,1.88393,1.88376,1.88387,10000000.0
2007-10-23 20:39:00,1.88383,1.88383,1.8834,1.88362,9000000.0
2007-10-23 20:40:00,1.88337,1.88375,1.88337,1.88375,8000000.0
2007-10-23 20:41:00,1.88368,1.88368,1.88349,1.88349,8000000.0
2007-10-23 20:42:00,1.88373,1.88389,1.88335,1.88335,11000000.0
2007-10-23 20:43:00,1.88392,1.88392,1.8835,1.8835,8000000.0
2007-10-23 20:44:00,1.88339,1.88364,1.88308,1.88308,10000000.0
2007-10-23 20:45:00,1.88293,1.88293,1.88273,1.88274,7000000.0
2007-10-23 20:46:00,1.88293,1.88363,1.88284,1.88284,8000000.0
2007-10-23 20:47:00,1.88305,1.88318,1.883,1.88308,7000000.0
2007-10-23 20:48:00,1.883,1.88422,1.883,1.88422,10000000.0
2007-10-23 20:49:00,1.88376,1.88376,1.88337,1.88358,7000000.0
2007-10-23 20:50:00,1.88371,1.8838,1.8834,1.8838,8000000.0
2007-10-23 20:51:00,1.88379,1.88379,1.88349,1.88349,9000000.0
2007-10-23 20:52:00,1.88359,1.88367,1.88328,1.88332,11000000.0
2007-10-23 20:53:00,1.8834,1.88365,1.88319,1.88319,11000000.0
2007-10-23 20:54:00,1.88354,1.88357,1.88344,1.88349,11000000.0
2007-10-23 20:55:00,1.88333,1.88346,1.88319,1.88342,8000000.0
2007-10-23 20:56:00,1.88393,1.88396,1.88365,1.88367,7000000.0
2007-10-23 20:57:00,1.88379,1.88437,1.88379,1.88407,9000000.0
2007-10-23 20:58:00,1.88436,1.88436,1.88403,1.88403,7000000.0
2007-10-23 20:59:00,1.88438,1.88441,1.88375,1.88375,7000000.0
2007-10-23 21:00:00,1.88418,1.88444,1.88403,1.88439,7000000.0
2007-10-23 21:01:00,1.88432,1.8851,1.88432,1.8851,7000000.0
2007-10-23 21:02:00,1.88511,1.88517,1.88495,1.88517,7000000.0
2007-10-23 21:03:00,1.88513,1.88541,1.88513,1.88541,8000000.0
2007-10-23 21:04:00,1.88531,1.88531,1.88491,1.88519,7000000.0
2007-10-23 21:05:00,1.88485,1.88508,1.88485,1.88508,7000000.0
2007-10-23 21:06:00,1.885,1.88518,1.88493,1.88515,8000000.0
2007-10-23 21:07:00,1.88518,1.88518,1.88506,1.88518,8000000.0
2007-10-23 21:08:00,1.88525,1.88541,1.88525,1.88532,10000000.0
2007-10-23 21:09:00,1.88528,1.88528,1.88506,1.88506,10000000.0
2007-10-23 21:10:00,1.88442,1.88485,1.88418,1.88485,8000000.0
2007-10-23 21:11:00,1.88526,1.88543,1.88526,1.88531,7000000.0
2007-10-23 21:12:00,1.88528,1.88532,1.88505,1.88505,8000000.0
2007-10-23 21:13:00,1.88514,1.88514,1.88453,1.88493,10000000.0
2007-10-23 21:14:00,1.88497,1.88497,1.88466,1.88466,8000000.0
2007-10-23 21:15:00,1.88491,1.88519,1.88491,1.88512,8000000.0
2007-10-23 21:16:00,1.88494,1.88494,1.88443,1.88443,7000000.0
2007-10-23 21:17:00,1.88462,1.8849,1.88462,1.8849,11000000.0
2007-10-23 21:18:00,1.8851,1.88522,1.88501,1.88503,7000000.0
2007-10-23 21:19:00,1.88486,1.88498,1.88463,1.88483,9000000.0
2007-10-23 21:20:00,1.88447,1.88457,1.88418,1.88447,11000000.0
2007-10-23 21:22:00,1.88444,1.88456,1.88432,1.88439,10000000.0
2007-10-23 21:23:00,1.8844,1.88458,1.88429,1.88458,7000000.0
2007-10-23 21:24:00,1.88453,1.88471,1.8844,1.8844,11000000.0
2007-10-23 21:25:00,1.88409,1.88409,1.88391,1.88391,7000000.0
2007-10-23 21:26:00,1.88372,1.88395,1.88349,1.88395,7000000.0
2007-10-23 21:27:00,1.88411,1.88418,1.88391,1.88399,7000000.0
2007-10-23 21:28:00,1.88358,1.88358,1.88307,1.88317,7000000.0
2007-10-23 21:29:00,1.88318,1.88334,1.88318,1.88334,8000000.0
2007-10-23 21:30:00,1.88394,1.8841,1.8839,1.88394,8000000.0
2007-10-23 21:31:00,1.88363,1.88363,1.88242,1.88242,8000000.0
2007-10-23 21:32:00,1.88219,1.88242,1.88191,1.88191,7000000.0
2007-10-23 21:33:00,1.88178,1.88212,1.88169,1.88212,11000000.0
2007-10-23 21:34:00,1.88219,1.88231,1.88207,1.88214,11000000.0
2007-10-23 21:35:00,1.88234,1.88234,1.88194,1.88194,11000000.0
2007-10-23 21:36:00,1.88195,1.88219,1.88195,1.88207,8000000.0
2007-10-23 21:37:00,1.88202,1.88225,1.88198,1.88225,8000000.0
2007-10-23 21:38:00,1.88224,1.88224,1.88194,1.88203,8000000.0
2007-10-23 21:39:00,1.88212,1.88288,1.88212,1.88288,9000000.0
2007-10-23 21:40:00,1.88282,1.88294,1.88277,1.88294,7000000.0
2007-10-23 21:41:00,1.88308,1.8834,1.88308,1.88312,9000000.0
2007-10-23 21:42:00,1.88301,1.88303,1.88252,1.88252,7000000.0
2007-10-23 21:43:00,1.88229,1.88234,1.88211,1.88234,9000000.0
2007-10-23 21:44:00,1.88183,1.88199,1.88173,1.88179,8000000.0
2007-10-23 21:45:00,1.88144,1.88144,1.88111,1.88111,10000000.0
2007-10-23 21:46:00,1.88089,1.88095,1.8808,1.88082,8000000.0
2007-10-23 21:47:00,1.88018,1.88018,1.87893,1.87917,8000000.0
2007-10-23 21:48:00,1.87943,1.88015,1.87943,1.88015,8000000.0
2007-10-23 21:49:00,1.88038,1.88067,1.88037,1.88067,8000000.0
2007-10-23 21:50:00,1.88102,1.8814,1.88102,1.88127,8000000.0
2007-10-23 21:51:00,1.88147,1.88199,1.88147,1.88199,7000000.0
2007-10-23 21:52:00,1.88215,1.88284,1.88215,1.8826,7000000.0
2007-10-23 21:53:00,1.88233,1.88265,1.88233,1.88265,7000000.0
2007-10-23 21:54:00,1.88235,1.88235,1.88132,1.88132,7000000.0
2007-10-23 21:55:00,1.88054,1.88054,1.88035,1.88037,7000000.0
2007-10-23 21:56:00,1.88001,1.88007,1.87988,1.88007,8000000.0
2007-10-23 21:57:00,1.8803,1.88061,1.88026,1.88061,7000000.0
2007-10-23 21:58:00,1.88063,1.88094,1.88063,1.88087,7000000.0
2007-10-23 21:59:00,1.88068,1.88068,1.88006,1.88007,8000000.0
2007-10-23 22:00:00,1.88069,1.88109,1.88069,1.88082,10000000.0
2007-10-23 22:01:00,1.88101,1.88123,1.88088,1.88121,9000000.0
2007-10-23 22:02:00,1.88096,1.88116,1.88096,1.88116,8000000.0
2007-10-23 22:03:00,1.88172,1.88198,1.88172,1.88186,7000000.0
2007-10-23 22:04:00,1.88199,1.88199,1.88162,1.88177,8000000.0
2007-10-23 22:05:00,1.88178,1.8818,1.88173,1.8818,10000000.0
2007-10-23 22:06:00,1.88181,1.88208,1.88171,1.88207,7000000.0
2007-10-23 22:07:00,1.88214,1.88214,1.88169,1.88176,8000000.0
2007-10-23 22:08:00,1.88211,1.88235,1.88211,1.88235,8000000.0
2007-10-23 22:09:00,1.88234,1.88237,1.88219,1.88226,9000000.0
2007-10-23 22:10:00,1.88208,1.88228,1.88208,1.88214,8000000.0
2007-10-23 22:11:00,1.88246,1.88274,1.88245,1.88265,7000000.0
2007-10-23 22:12:00,1.88268,1.88278,1.88268,1.88278,8000000.0
2007-10-23 22:13:00,1.88266,1.88279,1.88257,1.88264,8000000.0
2007-10-23 22:14:00,1.88263,1.88263,1.88244,1.88255,11000000.0
2007-10-23 22:15:00,1.88183,1.88256,1.88168,1.88256,8000000.0
2007-10-23 22:16:00,1.88247,1.8826,1.88236,1.88259,9000000.0
2007-10-23 22:17:00,1.8826,1.88266,1.8825,1.88262,7000000.0
2007-10-23 22:18:00,1.88255,1.88255,1.88241,1.88247,8000000.0
2007-10-23 22:19:00,1.88247,1.88254,1.88242,1.88244,8000000.0
2007-10-23 22:20:00,1.8825,1.8825,1.88231,1.88233,7000000.0
2007-10-23 22:21:00,1.88219,1.88226,1.88212,1.88214,9000000.0
2007-10-23 22:22:00,1.88233,1.88233,1.88216,1.88231,7000000.0
2007-10-23 22:23:00,1.88217,1.88217,1.88194,1.88214,9000000.0
2007-10-23 22:24:00,1.88182,1.88243,1.88182,1.88243,7000000.0
2007-10-23 22:25:00,1.88265,1.88265,1.88225,1.88245,8000000.0
2007-10-23 22:26:00,1.88211,1.88239,1.88204,1.88232,9000000.0
2007-10-23 22:27:00,1.88161,1.88213,1.88161,1.88213,6000000.0
2007-10-23 22:28:00,1.88251,1.88263,1.8824,1.88258,8000000.0
2007-10-23 22:29:00,1.88259,1.88264,1.88246,1.88261,9000000.0
2007-10-23 22:30:00,1.88249,1.88255,1.88237,1.88255,7000000.0
2007-10-23 22:31:00,1.88242,1.88289,1.88242,1.88289,9000000.0
2007-10-23 22:32:00,1.88269,1.88282,1.88192,1.88192,8000000.0
2007-10-23 22:33:00,1.88184,1.88184,1.88166,1.88175,7000000.0
2007-10-23 22:34:00,1.88198,1.88208,1.88198,1.88208,7000000.0
2007-10-23 22:35:00,1.88218,1.88304,1.88218,1.88304,8000000.0
2007-10-23 22:36:00,1.88285,1.88285,1.88252,1.88252,10000000.0
2007-10-23 22:37:00,1.88229,1.88229,1.88204,1.88204,7000000.0
2007-10-23 22:38:00,1.88189,1.88197,1.88189,1.8819,8000000.0
2007-10-23 22:39:00,1.88193,1.88193,1.88161,1.8819,10000000.0
2007-10-23 22:40:00,1.88181,1.88181,1.88106,1.88121,7000000.0
2007-10-23 22:41:00,1.88178,1.88212,1.88178,1.88186,8000000.0
2007-10-23 22:42:00,1.88203,1.88203,1.88181,1.88196,8000000.0
2007-10-23 22:43:00,1.88199,1.88263,1.88199,1.88263,9000000.0
2007-10-23 22:44:00,1.88256,1.88277,1.88256,1.88275,11000000.0
2007-10-23 22:45:00,1.88267,1.88267,1.88213,1.88213,11000000.0
2007-10-23 22:46:00,1.88198,1.88211,1.88193,1.88198,8000000.0
2007-10-23 22:47:00,1.88185,1.88186,1.88163,1.88163,11000000.0
2007-10-23 22:48:00,1.88172,1.88189,1.88153,1.88189,8000000.0
2007-10-23 22:49:00,1.88186,1.88198,1.88184,1.88198,7000000.0
2007-10-23 22:50:00,1.88213,1.88216,1.88187,1.88198,7000000.0
2007-10-23 22:51:00,1.88179,1.88209,1.88176,1.88209,10000000.0
2007-10-23 22:52:00,1.88204,1.88204,1.88179,1.88191,8000000.0
2007-10-23 22:53:00,1.88173,1.88174,1.88136,1.88136,7000000.0
2007-10-23 22:54:00,1.88189,1.88189,1.88174,1.88175,8000000.0
2007-10-23 22:55:00,1.88181,1.88224,1.88181,1.88215,7000000.0
2007-10-23 22:56:00,1.88265,1.88265,1.88238,1.88247,7000000.0
2007-10-23 22:57:00,1.88272,1.88272,1.88235,1.88255,7000000.0
2007-10-23 22:58:00,1.88243,1.88253,1.88232,1.88253,7000000.0
2007-10-23 22:59:00,1.88235,1.88256,1.88228,1.88233,7000000.0
2007-10-23 23:00:00,1.88275,1.88277,1.8827,1.88275,8000000.0
2007-10-23 23:01:00,1.88265,1.88265,1.88252,1.88257,8000000.0
2007-10-23 23:02:00,1.8825,1.8825,1.88237,1.88237,8000000.0
2007-10-23 23:03:00,1.88252,1.88266,1.88247,1.88266,7000000.0
2007-10-23 23:04:00,1.88264,1.88268,1.88243,1.88263,8000000.0
2007-10-23 23:05:00,1.88268,1.8829,1.88267,1.8829,7000000.0
2007-10-23 23:06:00,1.88264,1.88304,1.88264,1.88268,9000000.0
2007-10-23 23:07:00,1.88283,1.88292,1.88275,1.88288,10000000.0
2007-10-23 23:08:00,1.88276,1.88287,1.88271,1.88283,7000000.0
2007-10-23 23:09:00,1.88291,1.88291,1.88272,1.88272,9000000.0
2007-10-23 23:10:00,1.88271,1.88271,1.88237,1.88258,11000000.0
2007-10-23 23:11:00,1.88233,1.88279,1.88233,1.88259,7000000.0
2007-10-23 23:12:00,1.8826,1.8836,1.8826,1.8836,7000000.0
2007-10-23 23:13:00,1.88354,1.88365,1.88346,1.88351,7000000.0
2007-10-23 23:14:00,1.88343,1.88343,1.88325,1.88336,11000000.0
2007-10-23 23:15:00,1.88316,1.88316,1.88287,1.88287,9000000.0
2007-10-23 23:16:00,1.88229,1.88248,1.8817,1.88173,11000000.0
2007-10-23 23:17:00,1.88174,1.88266,1.88174,1.88266,7000000.0
2007-10-23 23:18:00,1.88262,1.8828,1.88257,1.88257,8000000.0
2007-10-23 23:19:00,1.88271,1.88304,1.88271,1.88301,6000000.0
2007-10-23 23:20:00,1.88299,1.88324,1.88292,1.88292,9000000.0
2007-10-23 23:21:00,1.88277,1.8828,1.88255,1.88259,9000000.0
2007-10-23 23:22:00,1.88224,1.88253,1.88224,1.88241,11000000.0
2007-10-23 23:23:00,1.88242,1.88242,1.88221,1.88221,8000000.0
2007-10-23 23:24:00,1.88217,1.88235,1.88206,1.88206,7000000.0
2007-10-23 23:25:00,1.88201,1.88222,1.88198,1.88222,7000000.0
2007-10-23 23:26:00,1.88203,1.88237,1.88203,1.88237,8000000.0
2007-10-23 23:27:00,1.88249,1.8826,1.88197,1.88246,9000000.0
2007-10-23 23:28:00,1.88286,1.88305,1.88277,1.88305,10000000.0
2007-10-23 23:29:00,1.88331,1.88338,1.88308,1.88338,9000000.0
2007-10-23 23:30:00,1.88373,1.88385,1.88361,1.88374,8000000.0
2007-10-23 23:31:00,1.88355,1.88375,1.88349,1.88375,7000000.0
2007-10-23 23:32:00,1.88382,1.88414,1.88376,1.88397,8000000.0
2007-10-23 23:33:00,1.88366,1.8838,1.88351,1.88351,7000000.0
2007-10-23 23:34:00,1.88351,1.88389,1.88351,1.88389,11000000.0
2007-10-23 23:35:00,1.88403,1.88461,1.88403,1.88425,9000000.0
2007-10-23 23:36:00,1.88435,1.88445,1.88426,1.88444,7000000.0
2007-10-23 23:37:00,1.88458,1.88474,1.88433,1.88433,9000000.0
2007-10-23 23:38:00,1.884,1.88405,1.88362,1.88362,8000000.0
2007-10-23 23:39:00,1.8836,1.8836,1.88322,1.88331,10000000.0
2007-10-23 23:40:00,1.88345,1.88366,1.88338,1.88366,7000000.0
2007-10-23 23:41:00,1.88366,1.88369,1.88349,1.88366,8000000.0
2007-10-23 23:42:00,1.88366,1.88368,1.88345,1.88368,7000000.0
2007-10-23 23:43:00,1.8837,1.8837,1.88334,1.8837,7000000.0
2007-10-23 23:44:00,1.88365,1.88378,1.88359,1.88368,7000000.0
2007-10-23 23:45:00,1.88384,1.88424,1.88384,1.88424,7000000.0
2007-10-23 23:46:00,1.88361,1.88376,1.88361,1.88374,8000000.0
2007-10-23 23:47:00,1.88374,1.88374,1.88314,1.88373,8000000.0
2007-10-23 23:48:00,1.88392,1.88405,1.88389,1.88389,7000000.0
2007-10-23 23:49:00,1.88397,1.88401,1.88372,1.88401,10000000.0
2007-10-23 23:50:00,1.88397,1.88404,1.88371,1.88402,8000000.0
2007-10-23 23:51:00,1.88394,1.88404,1.88386,1.88401,7000000.0
2007-10-23 23:52:00,1.88376,1.88409,1.88375,1.88403,11000000.0
2007-10-23 23:53:00,1.88402,1.88402,1.88381,1.88386,9000000.0
2007-10-23 23:54:00,1.88181,1.88372,1.88181,1.88372,9000000.0
2007-10-23 23:55:00,1.88394,1.88455,1.88394,1.88455,8000000.0
2007-10-23 23:56:00,1.88486,1.88506,1.88486,1.88498,8000000.0
2007-10-23 23:57:00,1.88482,1.88482,1.88464,1.88467,8000000.0
2007-10-23 23:58:00,1.88481,1.88523,1.88471,1.88523,7000000.0
2007-10-23 23:59:00,1.88536,1.88548,1.88525,1.88534,10000000.0
2007-10-24 00:00:00,1.88527,1.88562,1.88527,1.88548,7000000.0
2007-10-24 00:01:00,1.88519,1.88531,1.88495,1.88498,8000000.0
2007-10-24 00:02:00,1.88516,1.88546,1.88516,1.88546,8000000.0
2007-10-24 00:03:00,1.88532,1.88532,1.8849,1.88499,7000000.0
2007-10-24 00:04:00,1.88482,1.88486,1.8846,1.88469,7000000.0
2007-10-24 00:05:00,1.88457,1.88457,1.88427,1.88439,9000000.0
2007-10-24 00:06:00,1.88433,1.88458,1.88433,1.88458,10000000.0
2007-10-24 00:07:00,1.88462,1.88462,1.88438,1.88447,5000000.0
2007-10-24 00:08:00,1.88421,1.88422,1.88393,1.88394,9000000.0
2007-10-24 00:09:00,1.88384,1.88391,1.88376,1.88391,8000000.0
2007-10-24 00:10:00,1.88409,1.88477,1.88409,1.88439,8000000.0
2007-10-24 00:11:00,1.88407,1.88412,1.88401,1.88403,9000000.0
2007-10-24 00:12:00,1.88378,1.88402,1.88378,1.88402,7000000.0
2007-10-24 00:13:00,1.88407,1.88416,1.88394,1.88395,7000000.0
2007-10-24 00:14:00,1.88389,1.88394,1.88375,1.88394,8000000.0
2007-10-24 00:15:00,1.8839,1.88393,1.88374,1.88383,8000000.0
2007-10-24 00:16:00,1.88388,1.8841,1.88388,1.88395,7000000.0
2007-10-24 00:17:00,1.88394,1.88411,1.88394,1.88407,10000000.0
2007-10-24 00:18:00,1.88427,1.88429,1.88415,1.88428,10000000.0
2007-10-24 00:19:00,1.88423,1.88423,1.88374,1.88392,7000000.0
2007-10-24 00:20:00,1.88344,1.88344,1.8833,1.8833,8000000.0
2007-10-24 00:21:00,1.8833,1.8833,1.88275,1.88275,6000000.0
2007-10-24 00:22:00,1.8829,1.88302,1.8829,1.88301,9000000.0
2007-10-24 00:23:00,1.88298,1.88298,1.88226,1.88226,11000000.0
2007-10-24 00:24:00,1.88204,1.88204,1.88187,1.88193,10000000.0
2007-10-24 00:25:00,1.8817,1.88172,1.88138,1.88145,10000000.0
2007-10-24 00:26:00,1.88151,1.88151,1.88086,1.88086,7000000.0
2007-10-24 00:27:00,1.88097,1.88097,1.88073,1.88073,5000000.0
2007-10-24 00:28:00,1.88065,1.8808,1.88065,1.8808,9000000.0
2007-10-24 00:29:00,1.88107,1.8813,1.88107,1.88128,6000000.0
2007-10-24 00:30:00,1.8812,1.88129,1.88093,1.88126,11000000.0
2007-10-24 00:31:00,1.88096,1.88096,1.88025,1.88076,10000000.0
2007-10-24 00:32:00,1.88057,1.88057,1.88001,1.88026,8000000.0
2007-10-24 00:33:00,1.88018,1.88018,1.87968,1.88014,10000000.0
2007-10-24 00:34:00,1.88035,1.88142,1.88035,1.88138,8000000.0
2007-10-24 00:35:00,1.88141,1.88158,1.87968,1.88158,8000000.0
2007-10-24 00:36:00,1.88166,1.88178,1.88156,1.88178,7000000.0
2007-10-24 00:37:00,1.88182,1.88218,1.88182,1.88218,7000000.0
2007-10-24 00:38:00,1.88215,1.88216,1.88175,1.882,7000000.0
2007-10-24 00:39:00,1.88184,1.88201,1.88178,1.88201,7000000.0
2007-10-24 00:40:00,1.88173,1.88203,1.88173,1.88203,7000000.0
2007-10-24 00:41:00,1.88212,1.88253,1.88212,1.88248,10000000.0
2007-10-24 00:42:00,1.88264,1.88272,1.88215,1.88266,11000000.0
2007-10-24 00:43:00,1.88272,1.88274,1.8824,1.88274,7000000.0
2007-10-24 00:44:00,1.88284,1.88284,1.88272,1.8828,7000000.0
2007-10-24 00:45:00,1.88273,1.88273,1.88227,1.88227,11000000.0
2007-10-24 00:46:00,1.882,1.88234,1.882,1.88229,11000000.0
2007-10-24 00:47:00,1.88217,1.88217,1.88189,1.88189,7000000.0
2007-10-24 00:48:00,1.88183,1.88183,1.88155,1.88159,10000000.0
2007-10-24 00:49:00,1.88149,1.88184,1.88149,1.88184,7000000.0
2007-10-24 00:50:00,1.8818,1.8818,1.88166,1.8818,8000000.0
2007-10-24 00:51:00,1.88214,1.88231,1.88214,1.88231,6000000.0
2007-10-24 00:52:00,1.88191,1.88239,1.88191,1.88239,8000000.0
2007-10-24 00:53:00,1.88236,1.88239,1.88229,1.88236,6000000.0
2007-10-24 00:54:00,1.88235,1.88235,1.88197,1.88206,8000000.0
2007-10-24 00:55:00,1.88224,1.88227,1.88169,1.88185,7000000.0
2007-10-24 00:56:00,1.88191,1.88206,1.88191,1.88204,7000000.0
2007-10-24 00:57:00,1.8819,1.882,1.88176,1.88198,6000000.0
2007-10-24 00:58:00,1.88233,1.88271,1.88233,1.88271,8000000.0
2007-10-24 00:59:00,1.88247,1.88253,1.88233,1.88236,8000000.0
2007-10-24 01:00:00,1.88286,1.8829,1.88266,1.8829,9000000.0
2007-10-24 01:01:00,1.88268,1.88281,1.88268,1.88268,9000000.0
2007-10-24 01:02:00,1.88272,1.88286,1.88259,1.88286,8000000.0
2007-10-24 01:03:00,1.88285,1.88304,1.88285,1.88304,7000000.0
2007-10-24 01:04:00,1.88287,1.88287,1.88225,1.88225,8000000.0
2007-10-24 01:05:00,1.8819,1.88202,1.88186,1.88202,8000000.0
2007-10-24 01:06:00,1.88184,1.8819,1.88183,1.88189,8000000.0
2007-10-24 01:07:00,1.88215,1.88215,1.88197,1.88198,10000000.0
2007-10-24 01:08:00,1.8821,1.8821,1.88167,1.88205,8000000.0
2007-10-24 01:09:00,1.88257,1.88257,1.88231,1.88234,7000000.0
2007-10-24 01:10:00,1.88229,1.88233,1.88207,1.88227,11000000.0
2007-10-24 01:11:00,1.8823,1.8823,1.88198,1.88198,8000000.0
2007-10-24 01:12:00,1.88195,1.88199,1.88178,1.88199,11000000.0
2007-10-24 01:13:00,1.88198,1.88212,1.88188,1.88211,7000000.0
2007-10-24 01:14:00,1.88243,1.88243,1.88211,1.88223,8000000.0
2007-10-24 01:15:00,1.88219,1.88243,1.88219,1.88226,10000000.0
2007-10-24 01:16:00,1.88227,1.88227,1.88206,1.88212,9000000.0
2007-10-24 01:17:00,1.88221,1.88225,1.88193,1.88225,7000000.0
2007-10-24 01:18:00,1.88211,1.88211,1.88167,1.88181,8000000.0
2007-10-24 01:19:00,1.88171,1.88183,1.88171,1.88174,7000000.0
2007-10-24 01:20:00,1.88172,1.88177,1.88158,1.88158,8000000.0
2007-10-24 01:21:00,1.88223,1.88241,1.88216,1.88216,7000000.0
2007-10-24 01:22:00,1.88215,1.88215,1.88184,1.88194,7000000.0
2007-10-24 01:23:00,1.88181,1.88219,1.88181,1.88206,7000000.0
2007-10-24 01:24:00,1.88216,1.88233,1.88216,1.88217,11000000.0
2007-10-24 01:25:00,1.88199,1.88215,1.88196,1.88206,7000000.0
2007-10-24 01:26:00,1.88232,1.88277,1.88232,1.88267,8000000.0
2007-10-24 01:27:00,1.88255,1.88265,1.88241,1.88263,8000000.0
2007-10-24 01:28:00,1.88292,1.88319,1.88292,1.88306,8000000.0
2007-10-24 01:29:00,1.8831,1.88399,1.8831,1.88399,5000000.0
2007-10-24 01:30:00,1.88418,1.88418,1.88393,1.88411,7000000.0
2007-10-24 01:31:00,1.8843,1.88441,1.8843,1.88434,5000000.0
2007-10-24 01:32:00,1.8843,1.88478,1.8843,1.88478,9000000.0
2007-10-24 01:33:00,1.88483,1.88483,1.88466,1.88478,8000000.0
2007-10-24 01:34:00,1.88464,1.88472,1.88459,1.88463,11000000.0
2007-10-24 01:35:00,1.88481,1.88525,1.88481,1.88515,11000000.0
2007-10-24 01:36:00,1.88495,1.88514,1.88495,1.88513,10000000.0
2007-10-24 01:37:00,1.88503,1.88503,1.88491,1.885,8000000.0
2007-10-24 01:38:00,1.885,1.88509,1.88494,1.88508,7000000.0
2007-10-24 01:39:00,1.88502,1.88502,1.88482,1.88482,6000000.0
2007-10-24 01:40:00,1.88446,1.88454,1.88408,1.8844,11000000.0
2007-10-24 01:41:00,1.88404,1.8841,1.88399,1.88399,7000000.0
2007-10-24 01:42:00,1.88418,1.88431,1.88415,1.8843,9000000.0
2007-10-24 01:43:00,1.88397,1.88412,1.88397,1.8841,8000000.0
2007-10-24 01:44:00,1.88438,1.88438,1.88382,1.88382,8000000.0
2007-10-24 01:45:00,1.88394,1.88416,1.88394,1.88396,9000000.0
2007-10-24 01:46:00,1.88419,1.88523,1.88419,1.88523,7000000.0
2007-10-24 01:47:00,1.88543,1.88569,1.88537,1.88568,8000000.0
2007-10-24 01:48:00,1.88596,1.88596,1.8857,1.88581,8000000.0
2007-10-24 01:49:00,1.88564,1.88593,1.88564,1.88593,9000000.0
2007-10-24 01:50:00,1.88662,1.88784,1.88662,1.88766,7000000.0
2007-10-24 01:51:00,1.88828,1.88828,1.88762,1.88782,8000000.0
2007-10-24 01:52:00,1.88736,1.88736,1.88662,1.88662,8000000.0
2007-10-24 01:53:00,1.88576,1.88588,1.88569,1.88579,10000000.0
2007-10-24 01:54:00,1.88576,1.88576,1.88554,1.88554,10000000.0
2007-10-24 01:55:00,1.88543,1.88568,1.88543,1.88551,8000000.0
2007-10-24 01:56:00,1.88551,1.88551,1.88322,1.88542,10000000.0
2007-10-24 01:57:00,1.88573,1.88585,1.88573,1.88585,5000000.0
2007-10-24 01:58:00,1.88563,1.88577,1.88551,1.88551,8000000.0
2007-10-24 01:59:00,1.88554,1.88554,1.88533,1.88533,10000000.0
2007-10-24 02:00:00,1.88528,1.88528,1.88419,1.88419,7000000.0
2007-10-24 02:01:00,1.8842,1.88436,1.88417,1.88417,10000000.0
2007-10-24 02:02:00,1.88421,1.88424,1.88411,1.88424,13000000.0
2007-10-24 02:03:00,1.88453,1.88466,1.88408,1.88466,17000000.0
2007-10-24 02:04:00,1.88563,1.88588,1.8855,1.88564,12000000.0
2007-10-24 02:05:00,1.88541,1.8855,1.88535,1.88535,9000000.0
2007-10-24 02:06:00,1.88527,1.88527,1.88417,1.88417,7000000.0
2007-10-24 02:07:00,1.88404,1.88414,1.88404,1.88407,13000000.0
2007-10-24 02:08:00,1.8844,1.8844,1.88403,1.88403,16000000.0
2007-10-24 02:09:00,1.88406,1.88422,1.88402,1.88402,10000000.0
2007-10-24 02:10:00,1.88401,1.8842,1.88401,1.8842,8000000.0
2007-10-24 02:11:00,1.8845,1.88463,1.8845,1.88455,7000000.0
2007-10-24 02:12:00,1.88446,1.88478,1.88446,1.88471,14000000.0
2007-10-24 02:13:00,1.88462,1.88462,1.8843,1.8843,7000000.0
2007-10-24 02:14:00,1.88394,1.88408,1.88383,1.88407,7000000.0
2007-10-24 02:15:00,1.88405,1.88414,1.88397,1.88414,7000000.0
2007-10-24 02:16:00,1.88418,1.88421,1.88394,1.88413,8000000.0
2007-10-24 02:17:00,1.88401,1.88404,1.88382,1.88382,7000000.0
2007-10-24 02:18:00,1.88386,1.8842,1.88386,1.8842,11000000.0
2007-10-24 02:19:00,1.88429,1.88438,1.88429,1.88438,7000000.0
2007-10-24 02:20:00,1.88437,1.88444,1.88383,1.88387,12000000.0
2007-10-24 02:21:00,1.88439,1.88446,1.88438,1.88438,12000000.0
2007-10-24 02:22:00,1.8844,1.88442,1.88414,1.88442,7000000.0
2007-10-24 02:23:00,1.88447,1.88447,1.88415,1.88415,9000000.0
2007-10-24 02:24:00,1.88414,1.88433,1.8841,1.88415,8000000.0
2007-10-24 02:25:00,1.88443,1.88494,1.88443,1.88494,16000000.0
2007-10-24 02:26:00,1.88515,1.88517,1.88475,1.88475,20000000.0
2007-10-24 02:27:00,1.88466,1.88492,1.88466,1.88487,18000000.0
2007-10-24 02:28:00,1.88477,1.88479,1.88453,1.88469,7000000.0
2007-10-24 02:29:00,1.88433,1.88478,1.88433,1.88478,10000000.0
2007-10-24 02:30:00,1.88471,1.88507,1.88443,1.88507,10000000.0
2007-10-24 02:31:00,1.885,1.8855,1.885,1.8855,9000000.0
2007-10-24 02:32:00,1.88564,1.88568,1.88549,1.88549,15000000.0
2007-10-24 02:33:00,1.88541,1.88551,1.88535,1.88535,14000000.0
2007-10-24 02:34:00,1.88466,1.88515,1.88466,1.8849,9000000.0
2007-10-24 02:35:00,1.88523,1.88523,1.88505,1.88512,7000000.0
2007-10-24 02:36:00,1.88507,1.88507,1.88485,1.88488,8000000.0
2007-10-24 02:37:00,1.88466,1.88466,1.8842,1.8842,7000000.0
2007-10-24 02:38:00,1.88418,1.88426,1.88381,1.88423,7000000.0
2007-10-24 02:39:00,1.88402,1.88411,1.88389,1.88402,13000000.0
2007-10-24 02:40:00,1.8839,1.88404,1.8839,1.88404,11000000.0
2007-10-24 02:41:00,1.88435,1.88465,1.88435,1.88459,6000000.0
2007-10-24 02:42:00,1.88447,1.88478,1.88438,1.88464,11000000.0
2007-10-24 02:43:00,1.88453,1.88469,1.88453,1.88469,8000000.0
2007-10-24 02:44:00,1.88432,1.88432,1.88398,1.88415,10000000.0
2007-10-24 02:45:00,1.88402,1.88402,1.88339,1.88339,10000000.0
2007-10-24 02:46:00,1.88401,1.88402,1.88352,1.88352,8000000.0
2007-10-24 02:47:00,1.88335,1.88348,1.88321,1.88348,8000000.0
2007-10-24 02:48:00,1.88379,1.88391,1.88376,1.88386,11000000.0
2007-10-24 02:49:00,1.88405,1.88453,1.88372,1.88453,10000000.0
2007-10-24 02:50:00,1.88477,1.88482,1.88464,1.88482,8000000.0
2007-10-24 02:51:00,1.88478,1.8848,1.88455,1.88469,10000000.0
2007-10-24 02:52:00,1.88468,1.88468,1.8844,1.88455,10000000.0
2007-10-24 02:53:00,1.88451,1.88455,1.88432,1.88455,8000000.0
2007-10-24 02:54:00,1.88442,1.88442,1.88388,1.88388,7000000.0
2007-10-24 02:55:00,1.88383,1.8841,1.88383,1.88387,8000000.0
2007-10-24 02:56:00,1.88378,1.88401,1.88372,1.88401,7000000.0
2007-10-24 02:57:00,1.88397,1.88412,1.88374,1.88398,8000000.0
2007-10-24 02:58:00,1.88393,1.88393,1.88302,1.88307,12000000.0
2007-10-24 02:59:00,1.88322,1.88347,1.88322,1.88347,19000000.0
2007-10-24 03:00:00,1.88357,1.88357,1.88325,1.88327,7000000.0
2007-10-24 03:01:00,1.88337,1.88347,1.88337,1.88342,10000000.0
2007-10-24 03:02:00,1.8832,1.88327,1.88303,1.88319,8000000.0
2007-10-24 03:03:00,1.88336,1.88385,1.88336,1.8838,11000000.0
2007-10-24 03:04:00,1.88409,1.8844,1.88349,1.88349,7000000.0
2007-10-24 03:05:00,1.88366,1.88385,1.8836,1.88385,10000000.0
2007-10-24 03:06:00,1.88402,1.88446,1.88396,1.88438,11000000.0
2007-10-24 03:07:00,1.8843,1.88453,1.8843,1.8843,7000000.0
2007-10-24 03:08:00,1.88416,1.88416,1.88406,1.88412,8000000.0
2007-10-24 03:09:00,1.88411,1.88439,1.88411,1.88421,10000000.0
2007-10-24 03:10:00,1.88439,1.88456,1.88425,1.88456,10000000.0
2007-10-24 03:11:00,1.88458,1.88492,1.88457,1.88492,8000000.0
2007-10-24 03:12:00,1.88482,1.88482,1.88445,1.88445,7000000.0
2007-10-24 03:13:00,1.88432,1.88432,1.88416,1.8842,10000000.0
2007-10-24 03:14:00,1.88419,1.88427,1.88386,1.88386,16000000.0
2007-10-24 03:15:00,1.88358,1.88358,1.88273,1.88291,11000000.0
2007-10-24 03:16:00,1.88253,1.88253,1.88201,1.88201,7000000.0
2007-10-24 03:17:00,1.88162,1.88162,1.88137,1.88158,8000000.0
2007-10-24 03:18:00,1.88148,1.88148,1.88103,1.88103,8000000.0
2007-10-24 03:19:00,1.88142,1.88151,1.88115,1.88115,7000000.0
2007-10-24 03:20:00,1.88076,1.88076,1.88054,1.88065,7000000.0
2007-10-24 03:21:00,1.88102,1.88116,1.88102,1.88112,7000000.0
2007-10-24 03:22:00,1.8809,1.8809,1.87884,1.87884,8000000.0
2007-10-24 03:23:00,1.88084,1.88125,1.88084,1.88125,9000000.0
2007-10-24 03:24:00,1.88133,1.88147,1.88053,1.88053,7000000.0
2007-10-24 03:25:00,1.88042,1.88127,1.88042,1.88127,23000000.0
2007-10-24 03:26:00,1.88138,1.88172,1.88135,1.88172,9000000.0
2007-10-24 03:27:00,1.88174,1.88184,1.88158,1.88175,7000000.0
2007-10-24 03:28:00,1.88161,1.88201,1.88161,1.88201,7000000.0
2007-10-24 03:29:00,1.88223,1.88225,1.88173,1.88173,7000000.0
2007-10-24 03:30:00,1.88147,1.88271,1.88147,1.88228,10000000.0
2007-10-24 03:31:00,1.88157,1.88203,1.88138,1.88138,8000000.0
2007-10-24 03:32:00,1.88097,1.88097,1.87998,1.88042,10000000.0
2007-10-24 03:33:00,1.8803,1.8803,1.87873,1.87875,7000000.0
2007-10-24 03:34:00,1.87769,1.87842,1.87769,1.87842,11000000.0
2007-10-24 03:35:00,1.87868,1.87896,1.87848,1.87848,8000000.0
2007-10-24 03:36:00,1.87861,1.87911,1.87861,1.87902,7000000.0
2007-10-24 03:37:00,1.87907,1.87907,1.87894,1.87897,8000000.0
2007-10-24 03:38:00,1.87876,1.87876,1.87825,1.87857,8000000.0
2007-10-24 03:39:00,1.87912,1.87938,1.87911,1.87911,9000000.0
2007-10-24 03:40:00,1.87889,1.87889,1.87747,1.87747,11000000.0
2007-10-24 03:41:00,1.87706,1.87778,1.87655,1.87778,8000000.0
2007-10-24 03:42:00,1.87878,1.87946,1.87874,1.87883,7000000.0
2007-10-24 03:43:00,1.87872,1.87953,1.87872,1.87953,9000000.0
2007-10-24 03:44:00,1.87987,1.87987,1.87949,1.87976,7000000.0
2007-10-24 03:45:00,1.88008,1.88009,1.87977,1.87977,7000000.0
2007-10-24 03:46:00,1.88034,1.88112,1.88034,1.88066,8000000.0
2007-10-24 03:47:00,1.88012,1.88122,1.88012,1.88122,9000000.0
2007-10-24 03:48:00,1.88202,1.88202,1.88115,1.88161,11000000.0
2007-10-24 03:49:00,1.882,1.88237,1.88161,1.88161,23000000.0
2007-10-24 03:50:00,1.88158,1.88231,1.88158,1.88183,9000000.0
2007-10-24 03:51:00,1.882,1.88206,1.88083,1.88083,8000000.0
2007-10-24 03:52:00,1.88035,1.88047,1.88006,1.88047,9000000.0
2007-10-24 03:53:00,1.88083,1.8814,1.88083,1.8814,8000000.0
2007-10-24 03:54:00,1.8816,1.88177,1.88142,1.88172,9000000.0
2007-10-24 03:55:00,1.88167,1.88184,1.88167,1.88184,10000000.0
2007-10-24 03:56:00,1.88169,1.88169,1.88158,1.88165,12000000.0
2007-10-24 03:57:00,1.88167,1.88189,1.88167,1.88189,9000000.0
2007-10-24 03:58:00,1.88232,1.88254,1.88204,1.88204,8000000.0
2007-10-24 03:59:00,1.88189,1.88245,1.88175,1.88245,7000000.0
2007-10-24 04:00:00,1.88279,1.88345,1.88279,1.88345,18000000.0
2007-10-24 04:01:00,1.88333,1.88362,1.88333,1.88362,8000000.0
2007-10-24 04:02:00,1.88402,1.88437,1.88397,1.88437,25000000.0
2007-10-24 04:03:00,1.88438,1.88438,1.88381,1.88381,12000000.0
2007-10-24 04:04:00,1.884,1.88413,1.88376,1.88413,9000000.0
2007-10-24 04:05:00,1.88409,1.88432,1.88395,1.88396,7000000.0
2007-10-24 04:06:00,1.88441,1.8848,1.88393,1.88393,10000000.0
2007-10-24 04:07:00,1.88369,1.88385,1.88369,1.88385,7000000.0
2007-10-24 04:08:00,1.88393,1.88411,1.88393,1.88397,10000000.0
2007-10-24 04:09:00,1.88349,1.88372,1.88313,1.88313,8000000.0
2007-10-24 04:10:00,1.88328,1.8834,1.8832,1.8832,9000000.0
2007-10-24 04:11:00,1.88324,1.88371,1.88324,1.88371,8000000.0
2007-10-24 04:12:00,1.88334,1.88343,1.88301,1.88301,11000000.0
2007-10-24 04:13:00,1.88315,1.88324,1.8831,1.8831,8000000.0
2007-10-24 04:14:00,1.88344,1.88428,1.88344,1.88428,7000000.0
2007-10-24 04:15:00,1.88464,1.8847,1.8844,1.8844,8000000.0
2007-10-24 04:16:00,1.88401,1.88401,1.88366,1.88383,8000000.0
2007-10-24 04:17:00,1.88434,1.88434,1.88394,1.88419,19000000.0
2007-10-24 04:18:00,1.88389,1.88405,1.88389,1.884,8000000.0
2007-10-24 04:19:00,1.88359,1.88408,1.88359,1.88408,21000000.0
2007-10-24 04:20:00,1.88404,1.88417,1.88389,1.8841,11000000.0
2007-10-24 04:21:00,1.88399,1.88399,1.88374,1.88392,8000000.0
2007-10-24 04:22:00,1.88393,1.88393,1.88327,1.88327,8000000.0
2007-10-24 04:23:00,1.88366,1.8839,1.88363,1.88364,9000000.0
2007-10-24 04:24:00,1.88346,1.88362,1.88346,1.88362,12000000.0
2007-10-24 04:25:00,1.88323,1.88323,1.88257,1.88277,9000000.0
2007-10-24 04:26:00,1.88371,1.88402,1.88371,1.88402,8000000.0
2007-10-24 04:27:00,1.88438,1.88462,1.88438,1.88447,9000000.0
2007-10-24 04:28:00,1.88437,1.88437,1.88413,1.88413,14000000.0
2007-10-24 04:29:00,1.88475,1.88489,1.88471,1.88471,16000000.0
2007-10-24 04:30:00,1.88459,1.88478,1.88459,1.88478,25000000.0
2007-10-24 04:31:00,1.88498,1.88562,1.88498,1.88549,8000000.0
2007-10-24 04:32:00,1.8855,1.8855,1.88466,1.88468,8000000.0
2007-10-24 04:33:00,1.88513,1.88515,1.88507,1.88507,5000000.0
2007-10-24 04:34:00,1.88511,1.88536,1.88511,1.88524,10000000.0
2007-10-24 04:35:00,1.8852,1.88544,1.8852,1.88522,9000000.0
2007-10-24 04:36:00,1.88504,1.88523,1.88491,1.88503,7000000.0
2007-10-24 04:37:00,1.88465,1.88499,1.88463,1.88494,7000000.0
2007-10-24 04:38:00,1.88511,1.88521,1.88503,1.88508,7000000.0
2007-10-24 04:39:00,1.88488,1.88488,1.88443,1.88455,8000000.0
2007-10-24 04:40:00,1.88477,1.88495,1.88455,1.88491,9000000.0
2007-10-24 04:41:00,1.88477,1.88487,1.88459,1.88487,9000000.0
2007-10-24 04:42:00,1.88486,1.88502,1.88486,1.88502,11000000.0
2007-10-24 04:43:00,1.88504,1.88504,1.88487,1.88504,9000000.0
2007-10-24 04:44:00,1.88502,1.88502,1.88486,1.88486,8000000.0
2007-10-24 04:45:00,1.8849,1.88536,1.88479,1.8852,9000000.0
2007-10-24 04:46:00,1.88516,1.88536,1.88516,1.88536,7000000.0
2007-10-24 04:47:00,1.88529,1.88529,1.88488,1.88488,8000000.0
2007-10-24 04:48:00,1.88515,1.8855,1.88515,1.88544,8000000.0
2007-10-24 04:49:00,1.88534,1.8858,1.88534,1.8858,8000000.0
2007-10-24 04:50:00,1.88577,1.88582,1.88576,1.88579,7000000.0
2007-10-24 04:51:00,1.8858,1.8858,1.88573,1.88579,15000000.0
2007-10-24 04:52:00,1.88592,1.88592,1.8858,1.88587,8000000.0
2007-10-24 04:53:00,1.88582,1.88582,1.88559,1.88559,8000000.0
2007-10-24 04:54:00,1.88556,1.88566,1.88556,1.88559,11000000.0
2007-10-24 04:55:00,1.88571,1.88582,1.88563,1.88563,9000000.0
2007-10-24 04:56:00,1.88568,1.88586,1.88568,1.88574,12000000.0
2007-10-24 04:57:00,1.88561,1.88573,1.88557,1.88573,7000000.0
2007-10-24 04:58:00,1.88565,1.88574,1.8855,1.8855,9000000.0
2007-10-24 04:59:00,1.88564,1.88564,1.8855,1.8855,12000000.0
2007-10-24 05:00:00,1.88542,1.88563,1.88541,1.88541,9000000.0
2007-10-24 05:01:00,1.88538,1.88555,1.88535,1.88555,7000000.0
2007-10-24 05:02:00,1.88578,1.88582,1.88565,1.88573,7000000.0
2007-10-24 05:03:00,1.8858,1.88587,1.88561,1.88582,8000000.0
2007-10-24 05:04:00,1.88584,1.88596,1.88584,1.88592,9000000.0
2007-10-24 05:05:00,1.88639,1.88649,1.88611,1.88613,7000000.0
2007-10-24 05:06:00,1.886,1.8862,1.88595,1.8862,8000000.0
2007-10-24 05:07:00,1.88641,1.88679,1.88629,1.88679,10000000.0
2007-10-24 05:08:00,1.88685,1.88695,1.88679,1.88682,10000000.0
2007-10-24 05:09:00,1.88696,1.88696,1.88675,1.88675,16000000.0
2007-10-24 05:10:00,1.88674,1.88676,1.88659,1.88676,12000000.0
2007-10-24 05:11:00,1.88679,1.88686,1.88666,1.88675,11000000.0
2007-10-24 05:12:00,1.88676,1.88676,1.88661,1.88669,16000000.0
2007-10-24 05:13:00,1.88672,1.88686,1.88662,1.88662,9000000.0
2007-10-24 05:14:00,1.8866,1.88679,1.8866,1.88664,12000000.0
2007-10-24 05:15:00,1.88642,1.88655,1.88634,1.88655,8000000.0
2007-10-24 05:16:00,1.88667,1.88673,1.88666,1.88673,11000000.0
2007-10-24 05:17:00,1.88658,1.8867,1.88609,1.88645,9000000.0
2007-10-24 05:18:00,1.88655,1.88671,1.88655,1.88666,16000000.0
2007-10-24 05:19:00,1.88667,1.88667,1.88644,1.88655,9000000.0
2007-10-24 05:20:00,1.88684,1.88693,1.88673,1.88673,11000000.0
2007-10-24 05:21:00,1.88696,1.887,1.8865,1.8865,6000000.0
2007-10-24 05:22:00,1.88655,1.88687,1.88655,1.88687,28000000.0
2007-10-24 05:23:00,1.88699,1.88832,1.88699,1.88832,7000000.0
2007-10-24 05:24:00,1.88811,1.88811,1.88713,1.88713,27000000.0
2007-10-24 05:25:00,1.88726,1.88741,1.88697,1.8874,47000000.0
2007-10-24 05:26:00,1.88715,1.88753,1.88715,1.8874,38000000.0
2007-10-24 05:27:00,1.8875,1.88756,1.88738,1.88749,7000000.0
2007-10-24 05:28:00,1.88754,1.88777,1.88746,1.88777,22000000.0
2007-10-24 05:29:00,1.88748,1.8877,1.88748,1.88756,11000000.0
2007-10-24 05:30:00,1.88742,1.88755,1.88734,1.88751,7000000.0
2007-10-24 05:31:00,1.88794,1.88794,1.88742,1.88793,8000000.0
2007-10-24 05:32:00,1.888,1.888,1.88756,1.88756,10000000.0
2007-10-24 05:33:00,1.88731,1.88731,1.88705,1.8871,10000000.0
2007-10-24 05:34:00,1.88703,1.88762,1.88703,1.88762,8000000.0
2007-10-24 05:35:00,1.88763,1.88852,1.88763,1.88852,10000000.0
2007-10-24 05:36:00,1.88842,1.88842,1.88826,1.88826,15000000.0
2007-10-24 05:37:00,1.88833,1.88838,1.8883,1.88838,11000000.0
2007-10-24 05:38:00,1.88837,1.88854,1.88837,1.88854,11000000.0
2007-10-24 05:39:00,1.88843,1.88865,1.88815,1.88848,7000000.0
2007-10-24 05:40:00,1.88852,1.88864,1.88843,1.88848,9000000.0
2007-10-24 05:41:00,1.88834,1.88846,1.88834,1.88834,9000000.0
2007-10-24 05:42:00,1.88854,1.88854,1.88844,1.88845,16000000.0
2007-10-24 05:43:00,1.88863,1.88958,1.88863,1.88958,8000000.0
2007-10-24 05:44:00,1.8902,1.89049,1.88989,1.89049,9000000.0
2007-10-24 05:45:00,1.89057,1.89073,1.89057,1.89073,13000000.0
2007-10-24 05:46:00,1.89051,1.89055,1.89039,1.89055,10000000.0
2007-10-24 05:47:00,1.89031,1.89031,1.89002,1.89002,15000000.0
2007-10-24 05:48:00,1.89006,1.89018,1.88973,1.89018,11000000.0
2007-10-24 05:49:00,1.8901,1.8901,1.88928,1.88956,8000000.0
2007-10-24 05:50:00,1.88933,1.88952,1.88912,1.88952,13000000.0
2007-10-24 05:51:00,1.88979,1.89018,1.88979,1.89,30000000.0
2007-10-24 05:52:00,1.88993,1.89099,1.88993,1.89099,15000000.0
2007-10-24 05:53:00,1.89129,1.89129,1.8902,1.89075,8000000.0
2007-10-24 05:54:00,1.89073,1.89089,1.89073,1.89089,16000000.0
2007-10-24 05:55:00,1.89048,1.89051,1.89031,1.89043,11000000.0
2007-10-24 05:56:00,1.89015,1.89034,1.89003,1.89034,33000000.0
2007-10-24 05:57:00,1.88999,1.88999,1.88972,1.88972,11000000.0
2007-10-24 05:58:00,1.88991,1.89009,1.88991,1.89009,19000000.0
2007-10-24 05:59:00,1.89008,1.89014,1.88993,1.89006,12000000.0
2007-10-24 06:00:00,1.88993,1.89009,1.88992,1.89004,25000000.0
2007-10-24 06:01:00,1.89,1.89028,1.89,1.89028,16000000.0
2007-10-24 06:02:00,1.8907,1.89162,1.8907,1.89162,13000000.0
2007-10-24 06:03:00,1.89151,1.89151,1.89023,1.89023,7000000.0
2007-10-24 06:04:00,1.89072,1.89159,1.89072,1.89159,11000000.0
2007-10-24 06:05:00,1.89234,1.89234,1.89177,1.89207,9000000.0
2007-10-24 06:06:00,1.89099,1.89099,1.89057,1.89073,8000000.0
2007-10-24 06:07:00,1.89083,1.89097,1.89083,1.89091,10000000.0
2007-10-24 06:08:00,1.8906,1.89071,1.89048,1.89071,8000000.0
2007-10-24 06:09:00,1.89061,1.89085,1.89046,1.89085,10000000.0
2007-10-24 06:10:00,1.89079,1.89116,1.89069,1.89116,8000000.0
2007-10-24 06:11:00,1.89145,1.89148,1.89105,1.89105,7000000.0
2007-10-24 06:12:00,1.891,1.89129,1.89092,1.89129,10000000.0
2007-10-24 06:13:00,1.89213,1.89213,1.89166,1.89166,15000000.0
2007-10-24 06:14:00,1.89201,1.89265,1.89201,1.89265,7000000.0
2007-10-24 06:15:00,1.89269,1.89311,1.89269,1.89292,18000000.0
2007-10-24 06:16:00,1.89285,1.89289,1.89265,1.89276,11000000.0
2007-10-24 06:17:00,1.89272,1.89282,1.8927,1.89275,7000000.0
2007-10-24 06:18:00,1.89274,1.89279,1.89267,1.89279,13000000.0
2007-10-24 06:19:00,1.89304,1.89347,1.89282,1.89347,12000000.0
2007-10-24 06:20:00,1.89378,1.89378,1.89345,1.8937,18000000.0
2007-10-24 06:21:00,1.89348,1.89441,1.89348,1.8943,26000000.0
2007-10-24 06:22:00,1.89428,1.89428,1.89396,1.89399,11000000.0
2007-10-24 06:23:00,1.89403,1.89457,1.89398,1.89452,11000000.0
2007-10-24 06:24:00,1.89456,1.89477,1.89455,1.89477,11000000.0
2007-10-24 06:25:00,1.89447,1.89448,1.89411,1.89411,10000000.0
2007-10-24 06:26:00,1.89413,1.89413,1.89362,1.89362,7000000.0
2007-10-24 06:27:00,1.89353,1.89353,1.89321,1.89322,8000000.0
2007-10-24 06:28:00,1.89294,1.89306,1.89266,1.89266,7000000.0
2007-10-24 06:29:00,1.89258,1.89262,1.89232,1.89232,9000000.0
2007-10-24 06:30:00,1.89222,1.89222,1.89186,1.89203,11000000.0
2007-10-24 06:31:00,1.89298,1.89353,1.89271,1.89353,20000000.0
2007-10-24 06:32:00,1.89374,1.89491,1.89374,1.89491,31000000.0
2007-10-24 06:33:00,1.89505,1.89529,1.89479,1.89492,17000000.0
2007-10-24 06:34:00,1.89476,1.89476,1.89295,1.89295,9000000.0
2007-10-24 06:35:00,1.89364,1.89498,1.89364,1.89498,8000000.0
2007-10-24 06:36:00,1.8954,1.89638,1.89532,1.89638,10000000.0
2007-10-24 06:37:00,1.89626,1.89633,1.89605,1.89616,7000000.0
2007-10-24 06:38:00,1.89559,1.89559,1.89507,1.89541,8000000.0
2007-10-24 06:39:00,1.89451,1.8946,1.89429,1.8946,12000000.0
2007-10-24 06:40:00,1.8945,1.89463,1.89422,1.89463,8000000.0
2007-10-24 06:41:00,1.89457,1.89457,1.89407,1.89407,7000000.0
2007-10-24 06:42:00,1.89395,1.89395,1.89358,1.89375,7000000.0
2007-10-24 06:43:00,1.89371,1.89376,1.8935,1.89362,9000000.0
2007-10-24 06:44:00,1.89367,1.89367,1.89327,1.89327,11000000.0
2007-10-24 06:45:00,1.89288,1.89288,1.89247,1.89278,8000000.0
2007-10-24 06:46:00,1.89305,1.89337,1.89305,1.89337,8000000.0
2007-10-24 06:47:00,1.89332,1.89339,1.89145,1.89329,10000000.0
2007-10-24 06:48:00,1.8934,1.89402,1.8934,1.89402,8000000.0
2007-10-24 06:49:00,1.89458,1.8946,1.8944,1.8944,5000000.0
2007-10-24 06:50:00,1.89416,1.89426,1.89416,1.89426,9000000.0
2007-10-24 06:51:00,1.89434,1.89506,1.89434,1.89495,11000000.0
2007-10-24 06:52:00,1.8947,1.8947,1.8944,1.89441,7000000.0
2007-10-24 06:53:00,1.89489,1.89491,1.89424,1.89424,8000000.0
2007-10-24 06:54:00,1.89421,1.89468,1.89421,1.89468,11000000.0
2007-10-24 06:55:00,1.89449,1.89466,1.89449,1.89463,8000000.0
2007-10-24 06:56:00,1.89466,1.89471,1.89429,1.89471,13000000.0
2007-10-24 06:57:00,1.89516,1.8953,1.89516,1.89518,7000000.0
2007-10-24 06:58:00,1.8951,1.89543,1.89463,1.89463,16000000.0
2007-10-24 06:59:00,1.8945,1.8946,1.89377,1.89377,11000000.0
2007-10-24 07:00:00,1.89409,1.89465,1.89409,1.89457,8000000.0
2007-10-24 07:01:00,1.89456,1.89456,1.89427,1.89451,14000000.0
2007-10-24 07:02:00,1.89455,1.8947,1.89455,1.89456,18000000.0
2007-10-24 07:03:00,1.89513,1.89607,1.89513,1.89607,8000000.0
2007-10-24 07:04:00,1.89587,1.89587,1.89502,1.89525,8000000.0
2007-10-24 07:05:00,1.89487,1.89535,1.8948,1.89522,10000000.0
2007-10-24 07:06:00,1.89535,1.89535,1.89495,1.89496,8000000.0
2007-10-24 07:07:00,1.89496,1.89512,1.89495,1.89509,15000000.0
2007-10-24 07:08:00,1.8946,1.8946,1.89446,1.89456,18000000.0
2007-10-24 07:09:00,1.89469,1.89492,1.89463,1.89463,7000000.0
2007-10-24 07:10:00,1.89436,1.89436,1.89389,1.89394,18000000.0
2007-10-24 07:11:00,1.89372,1.89372,1.89314,1.89314,11000000.0
2007-10-24 07:12:00,1.89292,1.89292,1.89271,1.89271,11000000.0
2007-10-24 07:13:00,1.89255,1.89297,1.89255,1.89297,9000000.0
2007-10-24 07:14:00,1.89255,1.89255,1.8924,1.89246,12000000.0
2007-10-24 07:15:00,1.89261,1.89297,1.89261,1.89297,7000000.0
2007-10-24 07:16:00,1.89306,1.89306,1.89289,1.89289,12000000.0
2007-10-24 07:17:00,1.89272,1.89306,1.89272,1.893,15000000.0
2007-10-24 07:18:00,1.89392,1.89405,1.89388,1.89392,8000000.0
2007-10-24 07:19:00,1.89411,1.89448,1.89411,1.89418,8000000.0
2007-10-24 07:20:00,1.89388,1.89435,1.89388,1.89435,9000000.0
2007-10-24 07:21:00,1.89429,1.89437,1.89421,1.89421,10000000.0
2007-10-24 07:22:00,1.894,1.894,1.89333,1.89333,7000000.0
2007-10-24 07:23:00,1.89336,1.89358,1.89336,1.89358,11000000.0
2007-10-24 07:24:00,1.8936,1.89382,1.89359,1.89368,23000000.0
2007-10-24 07:25:00,1.89354,1.89354,1.89319,1.89333,28000000.0
2007-10-24 07:26:00,1.89339,1.89367,1.89332,1.89366,14000000.0
2007-10-24 07:27:00,1.89378,1.89378,1.89344,1.89344,20000000.0
2007-10-24 07:28:00,1.89326,1.89326,1.89252,1.89252,17000000.0
2007-10-24 07:29:00,1.89212,1.89243,1.89201,1.89201,27000000.0
2007-10-24 07:30:00,1.89198,1.89239,1.89198,1.89221,20000000.0
2007-10-24 07:31:00,1.89246,1.8927,1.89246,1.89249,7000000.0
2007-10-24 07:32:00,1.89273,1.89305,1.89267,1.89271,11000000.0
2007-10-24 07:33:00,1.89279,1.89287,1.89264,1.89264,22000000.0
2007-10-24 07:34:00,1.89242,1.89242,1.89153,1.89153,16000000.0
2007-10-24 07:35:00,1.89135,1.89155,1.89125,1.89143,15000000.0
2007-10-24 07:36:00,1.89131,1.89185,1.89121,1.89185,8000000.0
2007-10-24 07:37:00,1.89193,1.89193,1.89105,1.89105,12000000.0
2007-10-24 07:38:00,1.89084,1.89091,1.89084,1.89085,7000000.0
2007-10-24 07:39:00,1.89068,1.89084,1.89053,1.89053,14000000.0
2007-10-24 07:40:00,1.89046,1.89075,1.89046,1.89055,9000000.0
2007-10-24 07:41:00,1.88995,1.89052,1.88995,1.89036,24000000.0
2007-10-24 07:42:00,1.88986,1.89027,1.88984,1.89019,7000000.0
2007-10-24 07:43:00,1.89006,1.8904,1.88994,1.89026,22000000.0
2007-10-24 07:44:00,1.89044,1.89067,1.89044,1.89063,10000000.0
2007-10-24 07:45:00,1.89013,1.89013,1.88912,1.88912,15000000.0
2007-10-24 07:46:00,1.88942,1.89057,1.88942,1.89057,17000000.0
2007-10-24 07:47:00,1.89071,1.891,1.89046,1.891,15000000.0
2007-10-24 07:48:00,1.89124,1.89145,1.89118,1.89137,10000000.0
2007-10-24 07:49:00,1.89157,1.8917,1.89143,1.89143,8000000.0
2007-10-24 07:50:00,1.89111,1.89128,1.89111,1.89113,17000000.0
2007-10-24 07:51:00,1.89121,1.89185,1.89121,1.89184,15000000.0
2007-10-24 07:52:00,1.89197,1.89231,1.89194,1.89211,29000000.0
2007-10-24 07:53:00,1.89217,1.89299,1.89217,1.89282,13000000.0
2007-10-24 07:54:00,1.89366,1.89446,1.89366,1.89433,23000000.0
2007-10-24 07:55:00,1.89493,1.89572,1.89493,1.89572,27000000.0
2007-10-24 07:56:00,1.89606,1.8962,1.89584,1.8962,18000000.0
2007-10-24 07:57:00,1.89647,1.89711,1.89647,1.89702,20000000.0
2007-10-24 07:58:00,1.89737,1.89768,1.89722,1.89722,13000000.0
2007-10-24 07:59:00,1.89642,1.89649,1.89631,1.89633,23000000.0
2007-10-24 08:00:00,1.89668,1.89714,1.89667,1.89714,31000000.0
2007-10-24 08:01:00,1.89675,1.8969,1.89667,1.89677,13000000.0
2007-10-24 08:02:00,1.89662,1.89662,1.89622,1.89622,12000000.0
2007-10-24 08:03:00,1.89613,1.89622,1.89601,1.89622,20000000.0
2007-10-24 08:04:00,1.89662,1.89671,1.89642,1.89659,30000000.0
2007-10-24 08:05:00,1.89685,1.89685,1.89629,1.89629,9000000.0
2007-10-24 08:06:00,1.89617,1.89634,1.89575,1.89599,21000000.0
2007-10-24 08:07:00,1.89551,1.89571,1.8954,1.8954,15000000.0
2007-10-24 08:08:00,1.89491,1.89491,1.89455,1.89476,25000000.0
2007-10-24 08:09:00,1.89456,1.89456,1.89374,1.89374,23000000.0
2007-10-24 08:10:00,1.89315,1.89315,1.89198,1.89224,27000000.0
2007-10-24 08:11:00,1.89249,1.89249,1.89227,1.89233,18000000.0
2007-10-24 08:12:00,1.89244,1.89272,1.89244,1.89272,22000000.0
2007-10-24 08:13:00,1.89271,1.89313,1.89271,1.89306,18000000.0
2007-10-24 08:14:00,1.89321,1.89349,1.89316,1.89335,33000000.0
2007-10-24 08:15:00,1.89264,1.89265,1.89233,1.89233,21000000.0
2007-10-24 08:16:00,1.89196,1.89196,1.89138,1.89141,21000000.0
2007-10-24 08:17:00,1.89192,1.89203,1.89155,1.8918,19000000.0
2007-10-24 08:18:00,1.8916,1.89164,1.89144,1.89164,17000000.0
2007-10-24 08:19:00,1.89204,1.89206,1.89177,1.89177,16000000.0
2007-10-24 08:20:00,1.89159,1.89159,1.89128,1.8915,13000000.0
2007-10-24 08:21:00,1.89138,1.89202,1.89138,1.89202,8000000.0
2007-10-24 08:22:00,1.89255,1.89255,1.89163,1.89186,26000000.0
2007-10-24 08:23:00,1.8918,1.89205,1.89176,1.89205,16000000.0
2007-10-24 08:24:00,1.89188,1.89188,1.89157,1.89157,28000000.0
2007-10-24 08:25:00,1.89131,1.89147,1.89115,1.89136,49000000.0
2007-10-24 08:26:00,1.89134,1.89137,1.89127,1.89135,14000000.0
2007-10-24 08:27:00,1.89114,1.89118,1.89056,1.89059,31000000.0
2007-10-24 08:28:00,1.89059,1.89066,1.89021,1.89021,28000000.0
2007-10-24 08:29:00,1.89019,1.89042,1.88994,1.88996,32000000.0
2007-10-24 08:30:00,1.88947,1.88947,1.88829,1.88829,28000000.0
2007-10-24 08:31:00,1.88788,1.88788,1.88707,1.88726,40000000.0
2007-10-24 08:32:00,1.88724,1.88769,1.88724,1.88768,51000000.0
2007-10-24 08:33:00,1.88797,1.888,1.88754,1.88754,48000000.0
2007-10-24 08:34:00,1.88743,1.88743,1.88692,1.88701,49000000.0
2007-10-24 08:35:00,1.88709,1.88744,1.887,1.887,39000000.0
2007-10-24 08:36:00,1.88734,1.88787,1.88712,1.88774,12000000.0
2007-10-24 08:37:00,1.88813,1.88853,1.88813,1.88844,25000000.0
2007-10-24 08:38:00,1.88872,1.88913,1.88872,1.88913,21000000.0
2007-10-24 08:39:00,1.88909,1.88909,1.88851,1.88851,23000000.0
2007-10-24 08:40:00,1.88827,1.88864,1.88818,1.88864,36000000.0
2007-10-24 08:41:00,1.88913,1.8892,1.88903,1.88906,30000000.0
2007-10-24 08:42:00,1.88916,1.89003,1.88916,1.89003,17000000.0
2007-10-24 08:43:00,1.89022,1.8904,1.89022,1.89029,23000000.0
2007-10-24 08:44:00,1.89,1.89084,1.89,1.89084,17000000.0
2007-10-24 08:45:00,1.89075,1.89096,1.89075,1.89087,37000000.0
2007-10-24 08:46:00,1.89093,1.89107,1.89093,1.89094,23000000.0
2007-10-24 08:47:00,1.89081,1.89081,1.89025,1.89025,25000000.0
2007-10-24 08:48:00,1.89012,1.89012,1.88975,1.88978,36000000.0
2007-10-24 08:49:00,1.89011,1.89042,1.89006,1.89035,27000000.0
2007-10-24 08:50:00,1.8908,1.89108,1.89069,1.89108,56000000.0
2007-10-24 08:51:00,1.89124,1.89124,1.89105,1.89107,32000000.0
2007-10-24 08:52:00,1.8913,1.8917,1.8913,1.89157,39000000.0
2007-10-24 08:53:00,1.89191,1.89232,1.89187,1.89216,63000000.0
2007-10-24 08:54:00,1.89288,1.89337,1.89267,1.89337,42000000.0
2007-10-24 08:55:00,1.89381,1.89392,1.89366,1.89384,55000000.0
2007-10-24 08:56:00,1.89426,1.89441,1.89409,1.89441,21000000.0
2007-10-24 08:57:00,1.89424,1.89438,1.89368,1.89368,23000000.0
2007-10-24 08:58:00,1.89355,1.89355,1.89308,1.89323,18000000.0
2007-10-24 08:59:00,1.89332,1.89347,1.89327,1.89327,12000000.0
2007-10-24 09:00:00,1.89312,1.89351,1.89298,1.89351,26000000.0
2007-10-24 09:01:00,1.89398,1.8943,1.89398,1.89417,19000000.0
2007-10-24 09:02:00,1.89422,1.89424,1.89383,1.89418,15000000.0
2007-10-24 09:03:00,1.89408,1.89424,1.89386,1.89405,16000000.0
2007-10-24 09:04:00,1.89348,1.8936,1.89332,1.89338,22000000.0
2007-10-24 09:05:00,1.89326,1.89326,1.8922,1.89229,11000000.0
2007-10-24 09:06:00,1.89271,1.89271,1.89157,1.89178,31000000.0
2007-10-24 09:07:00,1.89154,1.89184,1.89138,1.89184,33000000.0
2007-10-24 09:08:00,1.89208,1.89248,1.89208,1.89248,17000000.0
2007-10-24 09:09:00,1.89231,1.89237,1.89193,1.8921,37000000.0
2007-10-24 09:10:00,1.89205,1.89213,1.89177,1.89213,31000000.0
2007-10-24 09:11:00,1.89204,1.89248,1.89204,1.89248,26000000.0
2007-10-24 09:12:00,1.89268,1.89279,1.89255,1.89255,41000000.0
2007-10-24 09:13:00,1.89347,1.8941,1.89347,1.8941,61000000.0
2007-10-24 09:14:00,1.89448,1.89448,1.89416,1.89435,57000000.0
2007-10-24 09:15:00,1.89411,1.89453,1.89393,1.89438,33000000.0
2007-10-24 09:16:00,1.89424,1.89424,1.89394,1.89397,39000000.0
2007-10-24 09:17:00,1.89408,1.89428,1.89408,1.8941,40000000.0
2007-10-24 09:18:00,1.89399,1.89407,1.89356,1.89385,68000000.0
2007-10-24 09:19:00,1.89351,1.89392,1.89351,1.89379,52000000.0
2007-10-24 09:20:00,1.89376,1.89381,1.89343,1.89361,37000000.0
2007-10-24 09:21:00,1.89328,1.89382,1.89304,1.89382,61000000.0
2007-10-24 09:22:00,1.89447,1.89524,1.89447,1.89513,63000000.0
2007-10-24 09:23:00,1.89545,1.8982,1.89545,1.8982,65000000.0
2007-10-24 09:24:00,1.89874,1.89938,1.89868,1.89938,47000000.0
2007-10-24 09:25:00,1.89981,1.89981,1.89853,1.89874,32000000.0
2007-10-24 09:26:00,1.89759,1.89759,1.89603,1.89603,29000000.0
2007-10-24 09:27:00,1.89561,1.89561,1.89505,1.89533,55000000.0
2007-10-24 09:28:00,1.89597,1.89597,1.89555,1.8956,46000000.0
2007-10-24 09:29:00,1.89538,1.89566,1.89538,1.89556,32000000.0
2007-10-24 09:30:00,1.89566,1.89702,1.89566,1.89702,24000000.0
2007-10-24 09:31:00,1.89643,1.89643,1.89543,1.89551,18000000.0
2007-10-24 09:32:00,1.89523,1.89589,1.89523,1.89589,35000000.0
2007-10-24 09:33:00,1.8961,1.89617,1.89571,1.89601,43000000.0
2007-10-24 09:34:00,1.89605,1.89605,1.89558,1.89558,31000000.0
2007-10-24 09:35:00,1.89506,1.89506,1.89377,1.89377,47000000.0
2007-10-24 09:36:00,1.89375,1.89403,1.89344,1.89344,34000000.0
2007-10-24 09:37:00,1.89361,1.89361,1.89254,1.89257,49000000.0
2007-10-24 09:38:00,1.8923,1.8923,1.89185,1.89185,37000000.0
2007-10-24 09:39:00,1.89213,1.89213,1.89139,1.89175,61000000.0
2007-10-24 09:40:00,1.89089,1.89112,1.89051,1.89072,46000000.0
2007-10-24 09:41:00,1.89113,1.89192,1.89113,1.89192,33000000.0
2007-10-24 09:42:00,1.89215,1.89354,1.89186,1.89354,60000000.0
2007-10-24 09:43:00,1.89326,1.89353,1.89314,1.89314,66000000.0
2007-10-24 09:44:00,1.89329,1.89329,1.89239,1.8924,21000000.0
2007-10-24 09:45:00,1.89266,1.89289,1.89266,1.89272,22000000.0
2007-10-24 09:46:00,1.89288,1.8934,1.89288,1.8934,30000000.0
2007-10-24 09:47:00,1.89338,1.89346,1.89315,1.89315,24000000.0
2007-10-24 09:48:00,1.89315,1.89333,1.89313,1.89313,34000000.0
2007-10-24 09:49:00,1.89291,1.89369,1.89291,1.89369,26000000.0
2007-10-24 09:50:00,1.89434,1.89434,1.89409,1.89422,34000000.0
2007-10-24 09:51:00,1.89427,1.89427,1.89375,1.89375,56000000.0
2007-10-24 09:52:00,1.89374,1.89427,1.89374,1.89381,38000000.0
2007-10-24 09:53:00,1.89373,1.894,1.89373,1.89399,32000000.0
2007-10-24 09:54:00,1.89389,1.89389,1.89362,1.89362,36000000.0
2007-10-24 09:55:00,1.89359,1.89384,1.89352,1.89384,38000000.0
2007-10-24 09:56:00,1.89414,1.89469,1.89413,1.89469,38000000.0
2007-10-24 09:57:00,1.89451,1.89451,1.89378,1.89378,30000000.0
2007-10-24 09:58:00,1.89359,1.89359,1.89328,1.89338,52000000.0
2007-10-24 09:59:00,1.89315,1.89324,1.89296,1.89296,32000000.0
2007-10-24 10:00:00,1.89252,1.89282,1.89252,1.89255,39000000.0
2007-10-24 10:01:00,1.89249,1.89249,1.8924,1.8924,44000000.0
2007-10-24 10:02:00,1.89274,1.89299,1.89274,1.89285,34000000.0
2007-10-24 10:03:00,1.89254,1.89264,1.89246,1.89249,47000000.0
2007-10-24 10:04:00,1.89233,1.8931,1.89233,1.8931,32000000.0
2007-10-24 10:05:00,1.89295,1.89312,1.89256,1.89305,32000000.0
2007-10-24 10:06:00,1.89341,1.89353,1.89341,1.89349,42000000.0
2007-10-24 10:07:00,1.89342,1.89342,1.89273,1.89273,51000000.0
2007-10-24 10:08:00,1.89285,1.89287,1.89265,1.89277,54000000.0
2007-10-24 10:09:00,1.89274,1.89293,1.89262,1.89278,53000000.0
2007-10-24 10:10:00,1.89224,1.89243,1.8922,1.89242,72000000.0
2007-10-24 10:11:00,1.89253,1.89306,1.89253,1.8928,61000000.0
2007-10-24 10:12:00,1.89315,1.89339,1.89312,1.89339,65000000.0
2007-10-24 10:13:00,1.8935,1.89397,1.8935,1.89397,56000000.0
2007-10-24 10:14:00,1.89359,1.89364,1.89353,1.89353,49000000.0
2007-10-24 10:15:00,1.89305,1.8931,1.89271,1.8931,46000000.0
2007-10-24 10:16:00,1.89331,1.89331,1.89316,1.89316,33000000.0
2007-10-24 10:17:00,1.8932,1.89365,1.89307,1.89365,37000000.0
2007-10-24 10:18:00,1.89325,1.89325,1.89273,1.89297,50000000.0
2007-10-24 10:19:00,1.89263,1.89286,1.89263,1.89286,59000000.0
2007-10-24 10:20:00,1.8931,1.8935,1.89309,1.89309,41000000.0
2007-10-24 10:21:00,1.89261,1.89289,1.89253,1.89289,44000000.0
2007-10-24 10:22:00,1.89296,1.89327,1.89287,1.89327,47000000.0
2007-10-24 10:23:00,1.89319,1.89354,1.89314,1.89354,58000000.0
2007-10-24 10:24:00,1.89356,1.89356,1.89321,1.89321,43000000.0
2007-10-24 10:25:00,1.89377,1.89379,1.89362,1.89366,60000000.0
2007-10-24 10:26:00,1.89372,1.89378,1.89364,1.89376,64000000.0
2007-10-24 10:27:00,1.89376,1.89376,1.89346,1.89346,54000000.0
2007-10-24 10:28:00,1.8937,1.89371,1.8935,1.89366,62000000.0
2007-10-24 10:29:00,1.89392,1.89425,1.89392,1.89425,61000000.0
2007-10-24 10:30:00,1.89424,1.89428,1.89395,1.89395,36000000.0
2007-10-24 10:31:00,1.89401,1.89432,1.89393,1.894,39000000.0
2007-10-24 10:32:00,1.89411,1.89431,1.89401,1.89417,44000000.0
2007-10-24 10:33:00,1.89381,1.89384,1.89318,1.89327,18000000.0
2007-10-24 10:34:00,1.89307,1.89307,1.89192,1.89251,20000000.0
2007-10-24 10:35:00,1.89273,1.89281,1.89261,1.89268,23000000.0
2007-10-24 10:36:00,1.89291,1.89291,1.89271,1.89285,32000000.0
2007-10-24 10:37:00,1.89293,1.89309,1.89291,1.89298,30000000.0
2007-10-24 10:38:00,1.89297,1.89309,1.89264,1.89309,26000000.0
2007-10-24 10:39:00,1.89305,1.89325,1.89305,1.89325,29000000.0
2007-10-24 10:40:00,1.89329,1.89333,1.89315,1.8932,19000000.0
2007-10-24 10:41:00,1.89314,1.89314,1.89297,1.89314,29000000.0
2007-10-24 10:42:00,1.89317,1.89317,1.89279,1.89279,38000000.0
2007-10-24 10:43:00,1.89297,1.8931,1.8929,1.89309,27000000.0
2007-10-24 10:44:00,1.89309,1.89349,1.89296,1.89349,26000000.0
2007-10-24 10:45:00,1.89412,1.89466,1.89412,1.89458,27000000.0
2007-10-24 10:46:00,1.89414,1.8944,1.89414,1.89439,35000000.0
2007-10-24 10:47:00,1.89428,1.89502,1.89428,1.89502,23000000.0
2007-10-24 10:48:00,1.89499,1.89499,1.8948,1.89484,44000000.0
2007-10-24 10:49:00,1.89489,1.89578,1.89489,1.89578,36000000.0
2007-10-24 10:50:00,1.89543,1.8959,1.89534,1.8959,47000000.0
2007-10-24 10:51:00,1.89613,1.89616,1.89566,1.89566,45000000.0
2007-10-24 10:52:00,1.8958,1.89596,1.8958,1.89582,33000000.0
2007-10-24 10:53:00,1.89573,1.89582,1.89545,1.89563,46000000.0
2007-10-24 10:54:00,1.89554,1.89557,1.89541,1.89542,35000000.0
2007-10-24 10:55:00,1.89564,1.8959,1.89545,1.8959,37000000.0
2007-10-24 10:56:00,1.89579,1.89579,1.89548,1.89549,33000000.0
2007-10-24 10:57:00,1.8946,1.89508,1.89444,1.89508,33000000.0
2007-10-24 10:58:00,1.89516,1.89523,1.89497,1.89523,26000000.0
2007-10-24 10:59:00,1.89535,1.89558,1.89535,1.89558,47000000.0
2007-10-24 11:00:00,1.89607,1.89607,1.8956,1.8956,39000000.0
2007-10-24 11:01:00,1.89551,1.89564,1.89551,1.89559,45000000.0
2007-10-24 11:02:00,1.89564,1.89564,1.89556,1.89558,17000000.0
2007-10-24 11:03:00,1.89531,1.89531,1.89495,1.89495,37000000.0
2007-10-24 11:04:00,1.89482,1.89498,1.89478,1.89495,40000000.0
2007-10-24 11:05:00,1.89505,1.89505,1.89486,1.89488,18000000.0
2007-10-24 11:06:00,1.89485,1.89493,1.89484,1.89491,19000000.0
2007-10-24 11:07:00,1.8949,1.89495,1.89487,1.89495,30000000.0
2007-10-24 11:08:00,1.89482,1.89482,1.89392,1.8946,30000000.0
2007-10-24 11:09:00,1.89489,1.89505,1.89462,1.89505,45000000.0
2007-10-24 11:10:00,1.89508,1.8954,1.89508,1.8954,35000000.0
2007-10-24 11:11:00,1.89568,1.89585,1.89552,1.89583,46000000.0
2007-10-24 11:12:00,1.89559,1.89595,1.89554,1.89595,55000000.0
2007-10-24 11:13:00,1.89577,1.89584,1.89562,1.89566,59000000.0
2007-10-24 11:14:00,1.89578,1.89586,1.89567,1.8958,41000000.0
2007-10-24 11:15:00,1.89574,1.89586,1.89557,1.89561,34000000.0
2007-10-24 11:16:00,1.89552,1.89579,1.89532,1.89532,20000000.0
2007-10-24 11:17:00,1.8954,1.89543,1.89495,1.89495,57000000.0
2007-10-24 11:18:00,1.89473,1.89479,1.89405,1.89415,44000000.0
2007-10-24 11:19:00,1.89354,1.89357,1.89322,1.89323,63000000.0
2007-10-24 11:20:00,1.89317,1.89335,1.89314,1.89314,43000000.0
2007-10-24 11:21:00,1.89321,1.8937,1.89312,1.8937,34000000.0
2007-10-24 11:22:00,1.89362,1.89386,1.89362,1.89386,56000000.0
2007-10-24 11:23:00,1.89389,1.89391,1.89366,1.89372,43000000.0
2007-10-24 11:24:00,1.89335,1.89336,1.89315,1.89334,53000000.0
2007-10-24 11:25:00,1.89323,1.89358,1.89323,1.89358,29000000.0
2007-10-24 11:26:00,1.89327,1.8934,1.89327,1.89334,41000000.0
2007-10-24 11:27:00,1.89298,1.89322,1.89298,1.89313,34000000.0
2007-10-24 11:28:00,1.89332,1.89337,1.8932,1.89329,36000000.0
2007-10-24 11:29:00,1.89331,1.89337,1.8931,1.89337,43000000.0
2007-10-24 11:30:00,1.89315,1.89319,1.89295,1.89319,24000000.0
2007-10-24 11:31:00,1.89296,1.89296,1.89251,1.89283,34000000.0
2007-10-24 11:32:00,1.89298,1.89315,1.89298,1.89305,46000000.0
2007-10-24 11:33:00,1.89287,1.8932,1.89287,1.8932,41000000.0
2007-10-24 11:34:00,1.89274,1.89298,1.89261,1.89261,28000000.0
2007-10-24 11:35:00,1.89212,1.89279,1.89171,1.89171,44000000.0
2007-10-24 11:36:00,1.89259,1.89276,1.89255,1.89276,48000000.0
2007-10-24 11:37:00,1.89222,1.89222,1.89182,1.89188,50000000.0
2007-10-24 11:38:00,1.89191,1.8922,1.89185,1.89185,37000000.0
2007-10-24 11:39:00,1.89205,1.89205,1.89158,1.89188,52000000.0
2007-10-24 11:40:00,1.89193,1.89193,1.89164,1.89164,27000000.0
2007-10-24 11:41:00,1.89154,1.89204,1.89154,1.89202,49000000.0
2007-10-24 11:42:00,1.8921,1.89216,1.89203,1.89203,22000000.0
2007-10-24 11:43:00,1.89174,1.89174,1.89156,1.89169,45000000.0
2007-10-24 11:44:00,1.89166,1.89166,1.89129,1.89154,42000000.0
2007-10-24 11:45:00,1.89153,1.89159,1.89146,1.89149,41000000.0
2007-10-24 11:46:00,1.8915,1.89169,1.8915,1.89169,38000000.0
2007-10-24 11:47:00,1.89168,1.89175,1.89153,1.89175,22000000.0
2007-10-24 11:48:00,1.89196,1.8926,1.89196,1.8926,27000000.0
2007-10-24 11:49:00,1.89244,1.89251,1.8922,1.8922,41000000.0
2007-10-24 11:50:00,1.89226,1.89244,1.89123,1.89234,44000000.0
2007-10-24 11:51:00,1.89238,1.89238,1.89214,1.89222,37000000.0
2007-10-24 11:52:00,1.89216,1.89223,1.89213,1.89215,37000000.0
2007-10-24 11:53:00,1.89218,1.89233,1.89215,1.89232,33000000.0
2007-10-24 11:54:00,1.89228,1.89228,1.89209,1.89212,37000000.0
2007-10-24 11:55:00,1.89212,1.89226,1.8921,1.8921,38000000.0
2007-10-24 11:56:00,1.89208,1.89235,1.89208,1.89223,51000000.0
2007-10-24 11:57:00,1.89225,1.89225,1.89176,1.89176,29000000.0
2007-10-24 11:58:00,1.89151,1.89151,1.89121,1.89121,31000000.0
2007-10-24 11:59:00,1.89127,1.89165,1.89127,1.8916,51000000.0
2007-10-24 12:00:00,1.89176,1.89205,1.89172,1.89205,23000000.0
2007-10-24 12:01:00,1.89216,1.89245,1.89216,1.89233,24000000.0
2007-10-24 12:02:00,1.892,1.892,1.89113,1.89113,34000000.0
2007-10-24 12:03:00,1.8909,1.89128,1.8909,1.89128,36000000.0
2007-10-24 12:04:00,1.8913,1.8913,1.89117,1.89118,33000000.0
2007-10-24 12:05:00,1.89161,1.89231,1.89161,1.89231,26000000.0
2007-10-24 12:06:00,1.89281,1.89374,1.89281,1.89374,15000000.0
2007-10-24 12:07:00,1.89358,1.89358,1.89277,1.89289,23000000.0
2007-10-24 12:08:00,1.89278,1.89289,1.8924,1.89274,37000000.0
2007-10-24 12:09:00,1.89304,1.89305,1.89272,1.89277,11000000.0
2007-10-24 12:10:00,1.89274,1.89274,1.89264,1.89265,25000000.0
2007-10-24 12:11:00,1.89256,1.89256,1.89211,1.89211,33000000.0
2007-10-24 12:12:00,1.89218,1.8927,1.89218,1.8927,31000000.0
2007-10-24 12:13:00,1.89258,1.89284,1.89251,1.89276,24000000.0
2007-10-24 12:14:00,1.89309,1.89315,1.89307,1.89309,36000000.0
2007-10-24 12:15:00,1.89308,1.89325,1.89303,1.89315,29000000.0
2007-10-24 12:16:00,1.89315,1.89316,1.89287,1.89299,30000000.0
2007-10-24 12:17:00,1.89274,1.89319,1.89265,1.89319,41000000.0
2007-10-24 12:18:00,1.89325,1.89347,1.8931,1.89347,43000000.0
2007-10-24 12:19:00,1.8934,1.89342,1.89315,1.89336,37000000.0
2007-10-24 12:20:00,1.89342,1.89359,1.89295,1.89295,40000000.0
2007-10-24 12:21:00,1.89287,1.8929,1.89271,1.89277,61000000.0
2007-10-24 12:22:00,1.89301,1.89306,1.8928,1.893,24000000.0
2007-10-24 12:23:00,1.89293,1.89294,1.8926,1.8926,23000000.0
2007-10-24 12:24:00,1.89259,1.89289,1.89249,1.89279,30000000.0
2007-10-24 12:25:00,1.89228,1.8923,1.89214,1.8922,22000000.0
2007-10-24 12:26:00,1.89162,1.89198,1.89162,1.89198,32000000.0
2007-10-24 12:27:00,1.89205,1.89205,1.89149,1.89149,25000000.0
2007-10-24 12:28:00,1.89175,1.89175,1.89134,1.89134,58000000.0
2007-10-24 12:29:00,1.89159,1.89293,1.89017,1.89017,71000000.0
2007-10-24 12:30:00,1.89161,1.89161,1.88972,1.89155,47000000.0
2007-10-24 12:31:00,1.89154,1.89173,1.8915,1.89173,55000000.0
2007-10-24 12:32:00,1.89171,1.89175,1.89169,1.8917,32000000.0
2007-10-24 12:33:00,1.8918,1.8919,1.89177,1.89177,40000000.0
2007-10-24 12:34:00,1.89176,1.8919,1.89176,1.8919,14000000.0
2007-10-24 12:35:00,1.8918,1.89226,1.8918,1.89226,20000000.0
2007-10-24 12:36:00,1.89252,1.89254,1.89225,1.89225,36000000.0
2007-10-24 12:37:00,1.89243,1.89243,1.8923,1.89232,22000000.0
2007-10-24 12:38:00,1.8925,1.89284,1.8925,1.89268,12000000.0
2007-10-24 12:39:00,1.89246,1.89249,1.89233,1.89235,20000000.0
2007-10-24 12:40:00,1.89222,1.89227,1.89214,1.89214,16000000.0
2007-10-24 12:41:00,1.89209,1.89209,1.89198,1.89198,10000000.0
2007-10-24 12:42:00,1.89202,1.89227,1.89193,1.89227,26000000.0
2007-10-24 12:43:00,1.89255,1.89258,1.89238,1.89238,9000000.0
2007-10-24 12:44:00,1.89209,1.89222,1.89205,1.89205,21000000.0
2007-10-24 12:45:00,1.89199,1.89207,1.89194,1.89207,30000000.0
2007-10-24 12:46:00,1.89181,1.89244,1.89181,1.89244,41000000.0
2007-10-24 12:47:00,1.89239,1.89239,1.8922,1.89237,26000000.0
2007-10-24 12:48:00,1.8926,1.89273,1.89252,1.89256,27000000.0
2007-10-24 12:49:00,1.89245,1.89254,1.89233,1.89233,36000000.0
2007-10-24 12:50:00,1.89252,1.89257,1.89237,1.89254,34000000.0
2007-10-24 12:51:00,1.89288,1.89328,1.89288,1.89308,25000000.0
2007-10-24 12:52:00,1.89285,1.89294,1.89263,1.89294,26000000.0
2007-10-24 12:53:00,1.89329,1.89365,1.89329,1.89365,16000000.0
2007-10-24 12:54:00,1.89352,1.89364,1.89326,1.89357,28000000.0
2007-10-24 12:55:00,1.89352,1.89367,1.89344,1.89359,29000000.0
2007-10-24 12:56:00,1.8936,1.8936,1.89323,1.8933,30000000.0
2007-10-24 12:57:00,1.89279,1.89313,1.89267,1.89267,26000000.0
2007-10-24 12:58:00,1.89277,1.89281,1.89262,1.89272,14000000.0
2007-10-24 12:59:00,1.8923,1.8923,1.89166,1.8919,32000000.0
2007-10-24 13:00:00,1.89188,1.89188,1.89172,1.89172,20000000.0
2007-10-24 13:01:00,1.89173,1.89252,1.89171,1.89215,31000000.0
2007-10-24 13:02:00,1.89178,1.89178,1.8911,1.8911,12000000.0
2007-10-24 13:03:00,1.89073,1.89088,1.89073,1.89076,21000000.0
2007-10-24 13:04:00,1.89115,1.8914,1.89109,1.8914,7000000.0
2007-10-24 13:05:00,1.89125,1.89125,1.89104,1.89104,17000000.0
2007-10-24 13:06:00,1.89119,1.89155,1.89119,1.89134,22000000.0
2007-10-24 13:07:00,1.89137,1.89146,1.89125,1.89146,17000000.0
2007-10-24 13:08:00,1.89157,1.89179,1.8914,1.89179,37000000.0
2007-10-24 13:09:00,1.89184,1.89186,1.89159,1.89186,33000000.0
2007-10-24 13:10:00,1.89189,1.89199,1.8918,1.8918,32000000.0
2007-10-24 13:11:00,1.89187,1.89187,1.89176,1.89176,21000000.0
2007-10-24 13:12:00,1.89185,1.89185,1.89171,1.89172,7000000.0
2007-10-24 13:13:00,1.89164,1.8919,1.89164,1.8918,11000000.0
2007-10-24 13:14:00,1.89178,1.89193,1.89178,1.8919,33000000.0
2007-10-24 13:15:00,1.89224,1.89254,1.89224,1.89254,25000000.0
2007-10-24 13:16:00,1.89269,1.89289,1.89265,1.89289,20000000.0
2007-10-24 13:17:00,1.89278,1.89278,1.89263,1.89263,19000000.0
2007-10-24 13:18:00,1.89282,1.89282,1.89267,1.89267,41000000.0
2007-10-24 13:19:00,1.89235,1.89235,1.89219,1.89228,36000000.0
2007-10-24 13:20:00,1.89263,1.89279,1.89245,1.89272,36000000.0
2007-10-24 13:21:00,1.89279,1.89279,1.89231,1.89231,54000000.0
2007-10-24 13:22:00,1.89244,1.89252,1.89215,1.89215,41000000.0
2007-10-24 13:23:00,1.89247,1.89285,1.89247,1.89267,11000000.0
2007-10-24 13:24:00,1.89255,1.89277,1.89254,1.89256,23000000.0
2007-10-24 13:25:00,1.89277,1.89347,1.89277,1.89341,25000000.0
2007-10-24 13:26:00,1.89324,1.89352,1.89323,1.89352,20000000.0
2007-10-24 13:27:00,1.89372,1.89392,1.89372,1.89372,32000000.0
2007-10-24 13:28:00,1.89331,1.89331,1.89284,1.89284,26000000.0
2007-10-24 13:29:00,1.8929,1.89314,1.8929,1.89309,25000000.0
2007-10-24 13:30:00,1.89322,1.89406,1.89267,1.89268,16000000.0
2007-10-24 13:31:00,1.89117,1.89139,1.88962,1.88962,21000000.0
2007-10-24 13:32:00,1.88945,1.89034,1.88945,1.88977,28000000.0
2007-10-24 13:33:00,1.88987,1.89026,1.88933,1.89026,18000000.0
2007-10-24 13:34:00,1.88981,1.8909,1.88981,1.8909,35000000.0
2007-10-24 13:35:00,1.89104,1.89126,1.89093,1.89126,10000000.0
2007-10-24 13:36:00,1.89161,1.89224,1.8914,1.89224,40000000.0
2007-10-24 13:37:00,1.89315,1.89315,1.89223,1.89308,22000000.0
2007-10-24 13:38:00,1.89383,1.89408,1.89369,1.89369,39000000.0
2007-10-24 13:39:00,1.89397,1.89397,1.8937,1.8937,32000000.0
2007-10-24 13:40:00,1.89376,1.89393,1.89371,1.89374,35000000.0
2007-10-24 13:41:00,1.89373,1.89373,1.89286,1.89319,27000000.0
2007-10-24 13:42:00,1.89281,1.89281,1.89193,1.89193,32000000.0
2007-10-24 13:43:00,1.89234,1.89249,1.89216,1.89216,26000000.0
2007-10-24 13:44:00,1.89172,1.89184,1.89094,1.89103,25000000.0
2007-10-24 13:45:00,1.89111,1.89246,1.89111,1.89218,21000000.0
2007-10-24 13:46:00,1.89179,1.89196,1.89151,1.89153,13000000.0
2007-10-24 13:47:00,1.89182,1.89215,1.89182,1.89197,22000000.0
2007-10-24 13:48:00,1.89245,1.89301,1.89245,1.89301,21000000.0
2007-10-24 13:49:00,1.89292,1.89308,1.89289,1.89297,24000000.0
2007-10-24 13:50:00,1.89307,1.89319,1.89283,1.89319,27000000.0
2007-10-24 13:51:00,1.89307,1.89307,1.89248,1.89289,27000000.0
2007-10-24 13:52:00,1.89307,1.89359,1.89307,1.89327,31000000.0
2007-10-24 13:53:00,1.89356,1.89373,1.89331,1.89355,31000000.0
2007-10-24 13:54:00,1.89326,1.89344,1.89318,1.89344,28000000.0
2007-10-24 13:55:00,1.89349,1.89349,1.89328,1.8934,33000000.0
2007-10-24 13:56:00,1.8932,1.8932,1.89234,1.89239,23000000.0
2007-10-24 13:57:00,1.89263,1.89309,1.89263,1.89304,19000000.0
2007-10-24 13:58:00,1.89265,1.89282,1.89265,1.89278,30000000.0
2007-10-24 13:59:00,1.89268,1.89272,1.89212,1.89212,39000000.0
2007-10-24 14:00:00,1.89219,1.89304,1.89219,1.89304,30000000.0
2007-10-24 14:01:00,1.8935,1.8935,1.89315,1.89315,16000000.0
2007-10-24 14:02:00,1.89258,1.89268,1.89225,1.89268,34000000.0
2007-10-24 14:03:00,1.8924,1.8924,1.89194,1.89218,24000000.0
2007-10-24 14:04:00,1.8925,1.89273,1.8925,1.89273,20000000.0
2007-10-24 14:05:00,1.89283,1.89291,1.89283,1.89285,31000000.0
2007-10-24 14:06:00,1.89277,1.89286,1.89268,1.89277,28000000.0
2007-10-24 14:07:00,1.89283,1.89291,1.89269,1.89278,32000000.0
2007-10-24 14:08:00,1.89265,1.89266,1.89262,1.89263,22000000.0
2007-10-24 14:09:00,1.89252,1.89252,1.89235,1.89235,15000000.0
2007-10-24 14:10:00,1.89254,1.89324,1.89254,1.89324,24000000.0
2007-10-24 14:11:00,1.89348,1.89348,1.89342,1.89344,22000000.0
2007-10-24 14:12:00,1.89359,1.89388,1.89359,1.89379,17000000.0
2007-10-24 14:13:00,1.89359,1.8937,1.89356,1.89358,19000000.0
2007-10-24 14:14:00,1.89349,1.89349,1.89294,1.89316,22000000.0
2007-10-24 14:15:00,1.89322,1.89322,1.89293,1.89293,26000000.0
2007-10-24 14:16:00,1.89246,1.89246,1.89222,1.89227,10000000.0
2007-10-24 14:17:00,1.89213,1.89219,1.89203,1.89215,8000000.0
2007-10-24 14:18:00,1.89222,1.89228,1.89214,1.89219,13000000.0
2007-10-24 14:19:00,1.89257,1.89283,1.89257,1.89283,29000000.0
2007-10-24 14:20:00,1.89291,1.89291,1.89278,1.8928,15000000.0
2007-10-24 14:21:00,1.89268,1.8927,1.89248,1.89256,18000000.0
2007-10-24 14:22:00,1.89267,1.89278,1.89251,1.89278,10000000.0
2007-10-24 14:23:00,1.89307,1.8933,1.89307,1.8933,24000000.0
2007-10-24 14:24:00,1.89329,1.89342,1.89317,1.89342,17000000.0
2007-10-24 14:25:00,1.89368,1.8939,1.89368,1.8939,31000000.0
2007-10-24 14:26:00,1.89402,1.89402,1.89384,1.89395,14000000.0
2007-10-24 14:27:00,1.89398,1.89421,1.89395,1.89408,14000000.0
2007-10-24 14:28:00,1.89424,1.89424,1.89332,1.89332,9000000.0
2007-10-24 14:29:00,1.89323,1.89328,1.89322,1.89322,7000000.0
2007-10-24 14:30:00,1.89321,1.89354,1.89321,1.89333,17000000.0
2007-10-24 14:31:00,1.89343,1.89401,1.89343,1.89401,21000000.0
2007-10-24 14:32:00,1.89389,1.89389,1.89342,1.89375,8000000.0
2007-10-24 14:33:00,1.89405,1.89422,1.89391,1.89409,10000000.0
2007-10-24 14:34:00,1.89376,1.89405,1.8933,1.8933,11000000.0
2007-10-24 14:35:00,1.89335,1.89359,1.89335,1.89344,7000000.0
2007-10-24 14:36:00,1.89356,1.89409,1.89356,1.89403,8000000.0
2007-10-24 14:37:00,1.89398,1.89401,1.89355,1.89401,11000000.0
2007-10-24 14:38:00,1.89394,1.89397,1.89378,1.89378,7000000.0
2007-10-24 14:39:00,1.89385,1.89401,1.89376,1.89393,8000000.0
2007-10-24 14:40:00,1.89371,1.89371,1.89338,1.89371,8000000.0
2007-10-24 14:41:00,1.89407,1.89434,1.89407,1.89428,10000000.0
2007-10-24 14:42:00,1.89395,1.89421,1.89395,1.89411,9000000.0
2007-10-24 14:43:00,1.89391,1.89391,1.89335,1.89344,8000000.0
2007-10-24 14:44:00,1.89352,1.89353,1.8932,1.89331,8000000.0
2007-10-24 14:45:00,1.89308,1.89308,1.8928,1.8928,7000000.0
2007-10-24 14:46:00,1.89269,1.89298,1.89262,1.89262,9000000.0
2007-10-24 14:47:00,1.89235,1.89235,1.8919,1.8919,8000000.0
2007-10-24 14:48:00,1.89205,1.89205,1.89139,1.89158,8000000.0
2007-10-24 14:49:00,1.8917,1.89181,1.8915,1.89167,9000000.0
2007-10-24 14:50:00,1.89143,1.89166,1.89143,1.89146,7000000.0
2007-10-24 14:51:00,1.89125,1.8915,1.89122,1.8915,10000000.0
2007-10-24 14:52:00,1.89168,1.89181,1.89158,1.89158,7000000.0
2007-10-24 14:53:00,1.89162,1.8918,1.89161,1.8918,7000000.0
2007-10-24 14:54:00,1.89176,1.89184,1.89162,1.89184,8000000.0
2007-10-24 14:55:00,1.89189,1.89189,1.89151,1.89151,7000000.0
2007-10-24 14:56:00,1.89189,1.89203,1.89122,1.89122,8000000.0
2007-10-24 14:57:00,1.89069,1.89072,1.89048,1.8907,7000000.0
2007-10-24 14:58:00,1.8903,1.89057,1.89029,1.89037,8000000.0
2007-10-24 14:59:00,1.89055,1.89131,1.89055,1.89131,8000000.0
2007-10-24 15:00:00,1.8915,1.8915,1.88973,1.88973,7000000.0
2007-10-24 15:01:00,1.88935,1.88942,1.88931,1.88937,8000000.0
2007-10-24 15:02:00,1.88943,1.88983,1.88926,1.88983,7000000.0
2007-10-24 15:03:00,1.89014,1.89016,1.88987,1.88987,7000000.0
2007-10-24 15:04:00,1.88996,1.89067,1.88986,1.89067,8000000.0
2007-10-24 15:05:00,1.89085,1.89085,1.89014,1.89047,7000000.0
2007-10-24 15:06:00,1.89057,1.89057,1.88924,1.88938,8000000.0
2007-10-24 15:07:00,1.88942,1.88943,1.88891,1.88927,11000000.0
2007-10-24 15:08:00,1.8896,1.8909,1.8896,1.8909,8000000.0
2007-10-24 15:09:00,1.89119,1.89126,1.89099,1.8912,7000000.0
2007-10-24 15:10:00,1.89181,1.89262,1.89181,1.89227,7000000.0
2007-10-24 15:11:00,1.89173,1.89174,1.8914,1.8914,11000000.0
2007-10-24 15:12:00,1.89201,1.89201,1.89143,1.89143,10000000.0
2007-10-24 15:13:00,1.89125,1.89142,1.8912,1.89133,9000000.0
2007-10-24 15:14:00,1.89141,1.89148,1.891,1.89127,10000000.0
2007-10-24 15:15:00,1.89125,1.89125,1.89104,1.89124,8000000.0
2007-10-24 15:16:00,1.89087,1.89169,1.89087,1.89169,9000000.0
2007-10-24 15:17:00,1.89179,1.89184,1.89155,1.89155,9000000.0
2007-10-24 15:18:00,1.89131,1.89136,1.89108,1.89119,8000000.0
2007-10-24 15:19:00,1.89117,1.89128,1.89109,1.89109,7000000.0
2007-10-24 15:20:00,1.89103,1.89122,1.89103,1.89122,9000000.0
2007-10-24 15:21:00,1.89133,1.89133,1.89072,1.89072,8000000.0
2007-10-24 15:22:00,1.89081,1.89081,1.89061,1.89061,9000000.0
2007-10-24 15:23:00,1.89066,1.89066,1.89035,1.89035,8000000.0
2007-10-24 15:24:00,1.89017,1.89049,1.89017,1.8904,8000000.0
2007-10-24 15:25:00,1.89028,1.89028,1.88998,1.88998,7000000.0
2007-10-24 15:26:00,1.88986,1.88997,1.88986,1.88991,7000000.0
2007-10-24 15:27:00,1.88991,1.8901,1.88979,1.88979,7000000.0
2007-10-24 15:28:00,1.89004,1.89052,1.89004,1.89048,11000000.0
2007-10-24 15:29:00,1.89055,1.89055,1.8903,1.89041,7000000.0
2007-10-24 15:30:00,1.89054,1.89074,1.89044,1.89074,9000000.0
2007-10-24 15:31:00,1.89087,1.8914,1.89083,1.8914,9000000.0
2007-10-24 15:32:00,1.8918,1.89194,1.89175,1.89183,10000000.0
2007-10-24 15:33:00,1.8921,1.8921,1.89187,1.89208,8000000.0
2007-10-24 15:34:00,1.89204,1.89218,1.89201,1.89214,9000000.0
2007-10-24 15:35:00,1.89166,1.89166,1.89111,1.89124,7000000.0
2007-10-24 15:36:00,1.89043,1.89083,1.89043,1.89083,7000000.0
2007-10-24 15:37:00,1.89154,1.89212,1.89154,1.89203,8000000.0
2007-10-24 15:38:00,1.89018,1.89211,1.89018,1.89188,7000000.0
2007-10-24 15:39:00,1.89214,1.89236,1.89165,1.89174,10000000.0
2007-10-24 15:40:00,1.89186,1.89186,1.89157,1.89157,9000000.0
2007-10-24 15:41:00,1.89137,1.89137,1.89027,1.89027,11000000.0
2007-10-24 15:42:00,1.88998,1.89034,1.88998,1.89034,8000000.0
2007-10-24 15:43:00,1.89001,1.89001,1.88923,1.88947,8000000.0
2007-10-24 15:44:00,1.88937,1.8895,1.88917,1.8895,8000000.0
2007-10-24 15:45:00,1.88939,1.88939,1.88849,1.88849,8000000.0
2007-10-24 15:46:00,1.88844,1.88865,1.88826,1.88855,10000000.0
2007-10-24 15:47:00,1.88844,1.88856,1.88825,1.88832,7000000.0
2007-10-24 15:48:00,1.88829,1.88835,1.8879,1.88792,7000000.0
2007-10-24 15:49:00,1.88789,1.88821,1.88789,1.88821,8000000.0
2007-10-24 15:50:00,1.88817,1.88855,1.88817,1.88849,8000000.0
2007-10-24 15:51:00,1.88824,1.88833,1.88716,1.88761,9000000.0
2007-10-24 15:52:00,1.88855,1.88857,1.88823,1.88844,7000000.0
2007-10-24 15:53:00,1.88802,1.88818,1.88745,1.88745,7000000.0
2007-10-24 15:54:00,1.88696,1.88701,1.88634,1.88701,11000000.0
2007-10-24 15:55:00,1.88691,1.88753,1.88684,1.88753,9000000.0
2007-10-24 15:56:00,1.88745,1.88745,1.88711,1.88711,7000000.0
2007-10-24 15:57:00,1.88714,1.88714,1.88653,1.88653,10000000.0
2007-10-24 15:58:00,1.88659,1.88683,1.88659,1.88673,10000000.0
2007-10-24 15:59:00,1.88625,1.88625,1.88577,1.88603,7000000.0
2007-10-24 16:00:00,1.88742,1.88891,1.88742,1.88891,7000000.0
2007-10-24 16:01:00,1.88881,1.88881,1.8884,1.88855,9000000.0
2007-10-24 16:02:00,1.88897,1.89004,1.88897,1.89004,8000000.0
2007-10-24 16:03:00,1.89018,1.8903,1.8899,1.8903,11000000.0
2007-10-24 16:04:00,1.89034,1.89038,1.88898,1.88898,8000000.0
2007-10-24 16:05:00,1.88882,1.88882,1.88844,1.88844,9000000.0
2007-10-24 16:06:00,1.88849,1.88849,1.88762,1.88792,10000000.0
2007-10-24 16:07:00,1.88814,1.88825,1.88802,1.88802,10000000.0
2007-10-24 16:08:00,1.88812,1.88893,1.88784,1.88893,8000000.0
2007-10-24 16:09:00,1.88921,1.88957,1.88921,1.88957,7000000.0
2007-10-24 16:10:00,1.88909,1.88911,1.88885,1.88911,7000000.0
2007-10-24 16:11:00,1.88965,1.89035,1.88965,1.8902,10000000.0
2007-10-24 16:12:00,1.88972,1.89009,1.88972,1.88975,9000000.0
2007-10-24 16:13:00,1.8898,1.89107,1.8898,1.89107,7000000.0
2007-10-24 16:14:00,1.89092,1.89092,1.88977,1.88977,11000000.0
2007-10-24 16:15:00,1.88946,1.89047,1.88939,1.89047,7000000.0
2007-10-24 16:16:00,1.89053,1.89053,1.89019,1.89019,7000000.0
2007-10-24 16:17:00,1.88987,1.88987,1.88898,1.88898,11000000.0
2007-10-24 16:18:00,1.88901,1.88948,1.88887,1.88887,11000000.0
2007-10-24 16:19:00,1.88883,1.88909,1.8888,1.88896,11000000.0
2007-10-24 16:20:00,1.88914,1.88914,1.88841,1.88841,9000000.0
2007-10-24 16:21:00,1.88819,1.88819,1.88803,1.88809,9000000.0
2007-10-24 16:22:00,1.88798,1.88829,1.88791,1.88829,8000000.0
2007-10-24 16:23:00,1.88805,1.88845,1.88805,1.88838,8000000.0
2007-10-24 16:24:00,1.88806,1.88814,1.8879,1.88795,10000000.0
2007-10-24 16:25:00,1.88809,1.88816,1.88785,1.88795,7000000.0
2007-10-24 16:26:00,1.888,1.88811,1.88797,1.8881,7000000.0
2007-10-24 16:27:00,1.88809,1.88809,1.88774,1.88794,11000000.0
2007-10-24 16:28:00,1.88845,1.88911,1.88845,1.88911,11000000.0
2007-10-24 16:29:00,1.88921,1.88921,1.88872,1.88872,7000000.0
2007-10-24 16:30:00,1.88871,1.88889,1.88861,1.88889,8000000.0
2007-10-24 16:31:00,1.88926,1.88943,1.88923,1.88943,7000000.0
2007-10-24 16:32:00,1.88928,1.88939,1.8892,1.88927,8000000.0
2007-10-24 16:33:00,1.88915,1.88915,1.88843,1.88847,11000000.0
2007-10-24 16:34:00,1.88801,1.88813,1.88772,1.88813,8000000.0
2007-10-24 16:35:00,1.88853,1.88868,1.88853,1.88865,7000000.0
2007-10-24 16:36:00,1.8887,1.8887,1.88852,1.88869,8000000.0
2007-10-24 16:37:00,1.88856,1.88856,1.88838,1.88849,8000000.0
2007-10-24 16:38:00,1.88837,1.88885,1.88837,1.88885,7000000.0
2007-10-24 16:39:00,1.88893,1.88905,1.88874,1.88874,8000000.0
2007-10-24 16:40:00,1.88896,1.89037,1.88896,1.89037,11000000.0
2007-10-24 16:41:00,1.89067,1.89071,1.89043,1.89061,10000000.0
2007-10-24 16:42:00,1.89059,1.89094,1.89059,1.89062,7000000.0
2007-10-24 16:43:00,1.89092,1.8919,1.89092,1.8919,7000000.0
2007-10-24 16:44:00,1.89192,1.89192,1.89086,1.89086,7000000.0
2007-10-24 16:45:00,1.89063,1.89088,1.89037,1.89037,11000000.0
2007-10-24 16:46:00,1.88982,1.89004,1.88962,1.89004,11000000.0
2007-10-24 16:47:00,1.88978,1.89103,1.88971,1.89103,7000000.0
2007-10-24 16:48:00,1.89172,1.89224,1.89172,1.89214,10000000.0
2007-10-24 16:49:00,1.89136,1.8923,1.89136,1.8923,8000000.0
2007-10-24 16:50:00,1.89224,1.89224,1.89135,1.8914,8000000.0
2007-10-24 16:51:00,1.89106,1.89204,1.89106,1.89204,9000000.0
2007-10-24 16:52:00,1.89203,1.89203,1.89182,1.89188,7000000.0
2007-10-24 16:53:00,1.89185,1.89363,1.89185,1.89363,8000000.0
2007-10-24 16:54:00,1.89422,1.89534,1.89405,1.89534,7000000.0
2007-10-24 16:55:00,1.89584,1.89584,1.89468,1.89468,11000000.0
2007-10-24 16:56:00,1.89475,1.89489,1.8946,1.89463,11000000.0
2007-10-24 16:57:00,1.89457,1.89499,1.8944,1.89499,7000000.0
2007-10-24 16:58:00,1.89458,1.89458,1.89408,1.89408,8000000.0
2007-10-24 16:59:00,1.89224,1.89377,1.89224,1.89372,7000000.0
2007-10-24 17:00:00,1.89355,1.8943,1.89355,1.89415,11000000.0
2007-10-24 17:01:00,1.89428,1.89428,1.89396,1.89396,7000000.0
2007-10-24 17:02:00,1.89362,1.89362,1.89293,1.89295,8000000.0
2007-10-24 17:03:00,1.89283,1.89287,1.89103,1.89286,7000000.0
2007-10-24 17:04:00,1.89314,1.89325,1.89314,1.89324,7000000.0
2007-10-24 17:05:00,1.89286,1.89286,1.89201,1.89245,10000000.0
2007-10-24 17:06:00,1.89244,1.89294,1.89244,1.89294,9000000.0
2007-10-24 17:07:00,1.89278,1.89299,1.89261,1.89293,8000000.0
2007-10-24 17:08:00,1.89354,1.89427,1.89354,1.89427,9000000.0
2007-10-24 17:09:00,1.89528,1.89668,1.89528,1.89668,8000000.0
2007-10-24 17:10:00,1.89732,1.89787,1.89732,1.89784,9000000.0
2007-10-24 17:11:00,1.89703,1.89703,1.89643,1.89692,8000000.0
2007-10-24 17:12:00,1.89693,1.89708,1.89667,1.89705,7000000.0
2007-10-24 17:13:00,1.89676,1.89694,1.8966,1.89687,8000000.0
2007-10-24 17:14:00,1.89699,1.89699,1.89665,1.89673,8000000.0
2007-10-24 17:15:00,1.89671,1.89674,1.89559,1.89559,7000000.0
2007-10-24 17:16:00,1.89524,1.89525,1.89454,1.89457,10000000.0
2007-10-24 17:17:00,1.89464,1.89558,1.89464,1.89558,7000000.0
2007-10-24 17:18:00,1.89579,1.89736,1.89579,1.89736,9000000.0
2007-10-24 17:19:00,1.89818,1.89818,1.89759,1.89759,7000000.0
2007-10-24 17:20:00,1.89707,1.89707,1.89629,1.89629,8000000.0
2007-10-24 17:21:00,1.89571,1.89584,1.8956,1.89579,10000000.0
2007-10-24 17:22:00,1.89557,1.89583,1.89557,1.89579,8000000.0
2007-10-24 17:23:00,1.89605,1.89679,1.89578,1.89679,8000000.0
2007-10-24 17:24:00,1.89719,1.89756,1.89719,1.89721,7000000.0
2007-10-24 17:25:00,1.89661,1.89758,1.89661,1.89758,7000000.0
2007-10-24 17:26:00,1.89713,1.89713,1.89633,1.89633,7000000.0
2007-10-24 17:27:00,1.89617,1.89617,1.89546,1.89556,9000000.0
2007-10-24 17:28:00,1.8958,1.89594,1.89566,1.89581,7000000.0
2007-10-24 17:29:00,1.89573,1.89573,1.8951,1.8951,8000000.0
2007-10-24 17:30:00,1.89444,1.89467,1.89431,1.89467,8000000.0
2007-10-24 17:31:00,1.89481,1.89549,1.89481,1.89549,9000000.0
2007-10-24 17:32:00,1.89559,1.89567,1.89538,1.89555,8000000.0
2007-10-24 17:33:00,1.89549,1.89549,1.89514,1.89539,11000000.0
2007-10-24 17:34:00,1.89554,1.896,1.89538,1.896,9000000.0
2007-10-24 17:35:00,1.89648,1.89657,1.89594,1.89594,7000000.0
2007-10-24 17:36:00,1.89592,1.89607,1.89549,1.89549,7000000.0
2007-10-24 17:37:00,1.89607,1.89607,1.89572,1.89578,7000000.0
2007-10-24 17:38:00,1.89619,1.89619,1.89584,1.89584,8000000.0
2007-10-24 17:39:00,1.89511,1.89525,1.89493,1.89511,7000000.0
2007-10-24 17:40:00,1.89519,1.89519,1.89414,1.89414,9000000.0
2007-10-24 17:41:00,1.89397,1.89518,1.89397,1.89518,8000000.0
2007-10-24 17:42:00,1.89531,1.89531,1.89497,1.89529,11000000.0
2007-10-24 17:43:00,1.89582,1.89582,1.89545,1.89545,7000000.0
2007-10-24 17:44:00,1.89514,1.89514,1.8949,1.89495,10000000.0
2007-10-24 17:45:00,1.89524,1.89525,1.89498,1.89506,7000000.0
2007-10-24 17:46:00,1.89512,1.89528,1.89512,1.89513,8000000.0
2007-10-24 17:47:00,1.89505,1.89505,1.89451,1.89454,8000000.0
2007-10-24 17:48:00,1.89435,1.89447,1.89379,1.89379,7000000.0
2007-10-24 17:49:00,1.89364,1.89377,1.8933,1.8933,7000000.0
2007-10-24 17:50:00,1.89327,1.89368,1.89327,1.89365,7000000.0
2007-10-24 17:51:00,1.89369,1.89377,1.89363,1.89372,7000000.0
2007-10-24 17:52:00,1.894,1.89414,1.89388,1.89414,7000000.0
2007-10-24 17:53:00,1.89374,1.89374,1.89338,1.89338,7000000.0
2007-10-24 17:54:00,1.89317,1.89317,1.89282,1.89297,11000000.0
2007-10-24 17:55:00,1.89342,1.89398,1.89342,1.89398,7000000.0
2007-10-24 17:56:00,1.89448,1.8948,1.89448,1.89471,7000000.0
2007-10-24 17:57:00,1.89449,1.89449,1.89412,1.89418,10000000.0
2007-10-24 17:58:00,1.89424,1.89438,1.89413,1.89438,10000000.0
2007-10-24 17:59:00,1.89441,1.89441,1.8941,1.89432,10000000.0
2007-10-24 18:00:00,1.89424,1.89442,1.89415,1.89428,10000000.0
2007-10-24 18:01:00,1.89497,1.89543,1.89497,1.89543,8000000.0
2007-10-24 18:02:00,1.89605,1.89622,1.89548,1.89548,8000000.0
2007-10-24 18:03:00,1.8956,1.89605,1.8956,1.89568,10000000.0
2007-10-24 18:04:00,1.89597,1.89597,1.89574,1.89581,8000000.0
2007-10-24 18:05:00,1.89576,1.89576,1.89484,1.89484,10000000.0
2007-10-24 18:06:00,1.89486,1.89506,1.89486,1.89494,10000000.0
2007-10-24 18:07:00,1.89505,1.89505,1.89486,1.89502,8000000.0
2007-10-24 18:08:00,1.89516,1.8954,1.89493,1.89493,8000000.0
2007-10-24 18:09:00,1.89462,1.89474,1.89426,1.89426,8000000.0
2007-10-24 18:10:00,1.89395,1.89395,1.89292,1.89292,11000000.0
2007-10-24 18:11:00,1.89328,1.89339,1.89295,1.89312,7000000.0
2007-10-24 18:12:00,1.89341,1.89351,1.89314,1.89314,9000000.0
2007-10-24 18:13:00,1.89287,1.89287,1.89224,1.8927,11000000.0
2007-10-24 18:14:00,1.89282,1.89292,1.89268,1.89268,7000000.0
2007-10-24 18:15:00,1.89304,1.89313,1.89289,1.89294,8000000.0
2007-10-24 18:16:00,1.89274,1.89284,1.89227,1.89227,11000000.0
2007-10-24 18:17:00,1.892,1.89268,1.892,1.89243,10000000.0
2007-10-24 18:18:00,1.89273,1.89304,1.89273,1.8929,8000000.0
2007-10-24 18:19:00,1.89289,1.89336,1.89289,1.89336,9000000.0
2007-10-24 18:20:00,1.89311,1.89312,1.8928,1.8928,7000000.0
2007-10-24 18:21:00,1.89331,1.89346,1.89159,1.89346,11000000.0
2007-10-24 18:22:00,1.89383,1.89404,1.8937,1.89394,11000000.0
2007-10-24 18:23:00,1.89382,1.89396,1.89354,1.89354,8000000.0
2007-10-24 18:24:00,1.89349,1.89375,1.89349,1.89358,10000000.0
2007-10-24 18:25:00,1.89386,1.89432,1.89386,1.89432,7000000.0
2007-10-24 18:26:00,1.89435,1.89435,1.89412,1.89412,8000000.0
2007-10-24 18:27:00,1.89385,1.89413,1.89383,1.89383,7000000.0
2007-10-24 18:28:00,1.89375,1.89375,1.89353,1.89353,7000000.0
2007-10-24 18:29:00,1.89382,1.89396,1.89373,1.89396,7000000.0
2007-10-24 18:30:00,1.89404,1.89421,1.8939,1.89399,8000000.0
2007-10-24 18:31:00,1.89389,1.89389,1.89358,1.89358,9000000.0
2007-10-24 18:32:00,1.89345,1.89354,1.89245,1.89354,11000000.0
2007-10-24 18:33:00,1.89375,1.89438,1.89375,1.89438,11000000.0
2007-10-24 18:34:00,1.89448,1.89478,1.89448,1.89478,7000000.0
2007-10-24 18:35:00,1.89486,1.89486,1.89455,1.89463,8000000.0
2007-10-24 18:36:00,1.89479,1.89527,1.8947,1.8952,7000000.0
2007-10-24 18:37:00,1.89526,1.8954,1.89511,1.89538,8000000.0
2007-10-24 18:38:00,1.89518,1.89541,1.89518,1.89525,8000000.0
2007-10-24 18:39:00,1.89537,1.89571,1.89537,1.89552,7000000.0
2007-10-24 18:40:00,1.89538,1.89564,1.89538,1.89559,7000000.0
2007-10-24 18:41:00,1.8954,1.89549,1.8951,1.89526,8000000.0
2007-10-24 18:42:00,1.89489,1.89512,1.89485,1.89512,11000000.0
2007-10-24 18:43:00,1.89516,1.89516,1.89462,1.89462,8000000.0
2007-10-24 18:44:00,1.8944,1.89454,1.8944,1.89449,7000000.0
2007-10-24 18:45:00,1.89463,1.89472,1.89446,1.89461,11000000.0
2007-10-24 18:46:00,1.89453,1.89453,1.89426,1.8945,9000000.0
2007-10-24 18:47:00,1.89454,1.89454,1.89377,1.89377,8000000.0
2007-10-24 18:48:00,1.89412,1.8944,1.89412,1.89426,9000000.0
2007-10-24 18:49:00,1.89424,1.89437,1.89406,1.89432,7000000.0
2007-10-24 18:50:00,1.89447,1.89469,1.89433,1.89469,11000000.0
2007-10-24 18:51:00,1.8948,1.89493,1.89476,1.8949,7000000.0
2007-10-24 18:52:00,1.89495,1.89536,1.89495,1.89536,8000000.0
2007-10-24 18:53:00,1.89521,1.89573,1.89521,1.89573,11000000.0
2007-10-24 18:54:00,1.8961,1.89628,1.89603,1.89603,7000000.0
2007-10-24 18:55:00,1.8962,1.89655,1.8962,1.89655,7000000.0
2007-10-24 18:56:00,1.89679,1.8971,1.89679,1.89699,7000000.0
2007-10-24 18:57:00,1.89702,1.89702,1.89653,1.89655,10000000.0
2007-10-24 18:58:00,1.89685,1.89718,1.89685,1.89715,9000000.0
2007-10-24 18:59:00,1.89689,1.89689,1.89635,1.89635,8000000.0
2007-10-24 19:00:00,1.89652,1.89677,1.89652,1.89674,7000000.0
2007-10-24 19:01:00,1.89662,1.89662,1.89639,1.89645,7000000.0
2007-10-24 19:02:00,1.89604,1.89607,1.89581,1.89607,8000000.0
2007-10-24 19:03:00,1.89613,1.89613,1.89597,1.89597,7000000.0
2007-10-24 19:04:00,1.89629,1.89642,1.89598,1.89642,8000000.0
2007-10-24 19:05:00,1.89619,1.89628,1.89612,1.89614,8000000.0
2007-10-24 19:06:00,1.89613,1.89613,1.89535,1.89535,8000000.0
2007-10-24 19:07:00,1.8955,1.8958,1.8955,1.8957,9000000.0
2007-10-24 19:08:00,1.89554,1.89599,1.89554,1.89599,8000000.0
2007-10-24 19:09:00,1.89613,1.8962,1.89606,1.8962,7000000.0
2007-10-24 19:10:00,1.89612,1.8962,1.89604,1.89609,11000000.0
2007-10-24 19:11:00,1.89634,1.89634,1.89612,1.89624,10000000.0
2007-10-24 19:12:00,1.89615,1.89622,1.89598,1.89619,7000000.0
2007-10-24 19:13:00,1.89611,1.89611,1.89456,1.89595,8000000.0
2007-10-24 19:14:00,1.89605,1.89615,1.89601,1.89604,8000000.0
2007-10-24 19:15:00,1.89608,1.89608,1.89555,1.89555,10000000.0
2007-10-24 19:16:00,1.8957,1.8962,1.8957,1.89596,8000000.0
2007-10-24 19:17:00,1.89631,1.89643,1.89609,1.89643,10000000.0
2007-10-24 19:18:00,1.89627,1.89627,1.8959,1.8959,11000000.0
2007-10-24 19:19:00,1.89645,1.89645,1.89614,1.8964,8000000.0
2007-10-24 19:20:00,1.89638,1.89651,1.89565,1.89565,11000000.0
2007-10-24 19:21:00,1.89567,1.89699,1.89567,1.89699,10000000.0
2007-10-24 19:22:00,1.89733,1.89766,1.89733,1.89754,9000000.0
2007-10-24 19:23:00,1.8974,1.8974,1.8972,1.8974,8000000.0
2007-10-24 19:24:00,1.89758,1.89758,1.89718,1.89736,9000000.0
2007-10-24 19:25:00,1.89775,1.89787,1.89767,1.89784,9000000.0
2007-10-24 19:26:00,1.8979,1.89803,1.8979,1.89798,7000000.0
2007-10-24 19:27:00,1.89795,1.89804,1.89794,1.89794,8000000.0
2007-10-24 19:28:00,1.89804,1.89804,1.89758,1.89758,10000000.0
2007-10-24 19:29:00,1.89722,1.89722,1.89669,1.89669,7000000.0
2007-10-24 19:30:00,1.89615,1.89672,1.89581,1.89672,10000000.0
2007-10-24 19:31:00,1.89665,1.89665,1.89643,1.89664,7000000.0
2007-10-24 19:32:00,1.89654,1.89654,1.89623,1.89643,10000000.0
2007-10-24 19:33:00,1.89651,1.89691,1.89651,1.89691,7000000.0
2007-10-24 19:34:00,1.89688,1.89701,1.89686,1.89686,8000000.0
2007-10-24 19:35:00,1.89691,1.89729,1.89691,1.89729,7000000.0
2007-10-24 19:36:00,1.89727,1.89734,1.8971,1.89734,7000000.0
2007-10-24 19:37:00,1.89713,1.89736,1.89713,1.89736,8000000.0
2007-10-24 19:38:00,1.89693,1.89737,1.89693,1.89737,8000000.0
2007-10-24 19:39:00,1.8973,1.8973,1.89685,1.89691,8000000.0
2007-10-24 19:40:00,1.89714,1.89721,1.89682,1.89682,7000000.0
2007-10-24 19:41:00,1.89721,1.89721,1.89684,1.89695,9000000.0
2007-10-24 19:42:00,1.89711,1.89711,1.89689,1.89701,7000000.0
2007-10-24 19:43:00,1.8974,1.89793,1.89735,1.89793,11000000.0
2007-10-24 19:44:00,1.8976,1.89797,1.89743,1.89797,8000000.0
2007-10-24 19:45:00,1.89797,1.89797,1.89721,1.89721,9000000.0
2007-10-24 19:46:00,1.89722,1.8978,1.89722,1.8978,7000000.0
2007-10-24 19:47:00,1.898,1.89801,1.89787,1.89801,9000000.0
2007-10-24 19:48:00,1.898,1.89846,1.898,1.89846,8000000.0
2007-10-24 19:49:00,1.89813,1.89825,1.89797,1.89825,7000000.0
2007-10-24 19:50:00,1.89809,1.89811,1.89789,1.89811,7000000.0
2007-10-24 19:51:00,1.89819,1.89826,1.89812,1.89824,7000000.0
2007-10-24 19:52:00,1.89824,1.89874,1.89819,1.89874,7000000.0
2007-10-24 19:53:00,1.89858,1.89858,1.89832,1.89832,7000000.0
2007-10-24 19:54:00,1.8982,1.8982,1.89799,1.89811,8000000.0
2007-10-24 19:55:00,1.8979,1.89802,1.89775,1.89792,8000000.0
2007-10-24 19:56:00,1.89796,1.89796,1.89773,1.89784,8000000.0
2007-10-24 19:57:00,1.89817,1.89867,1.89817,1.89867,7000000.0
2007-10-24 19:58:00,1.89852,1.89852,1.89822,1.89835,10000000.0
2007-10-24 19:59:00,1.89822,1.89861,1.89822,1.89824,8000000.0
2007-10-24 20:00:00,1.89813,1.8982,1.89764,1.89764,7000000.0
2007-10-24 20:01:00,1.89738,1.89773,1.89716,1.89773,7000000.0
2007-10-24 20:02:00,1.89789,1.89882,1.89789,1.89882,7000000.0
2007-10-24 20:03:00,1.89892,1.89915,1.89892,1.89905,9000000.0
2007-10-24 20:04:00,1.89935,1.89998,1.89935,1.89998,9000000.0
2007-10-24 20:05:00,1.89993,1.90022,1.89993,1.90012,9000000.0
2007-10-24 20:06:00,1.90006,1.90025,1.89999,1.89999,11000000.0
2007-10-24 20:07:00,1.90024,1.90024,1.89849,1.89849,10000000.0
2007-10-24 20:08:00,1.89857,1.89945,1.89857,1.89945,8000000.0
2007-10-24 20:09:00,1.89934,1.89946,1.89933,1.89936,7000000.0
2007-10-24 20:10:00,1.89938,1.89966,1.89908,1.89908,8000000.0
2007-10-24 20:11:00,1.89931,1.89968,1.89931,1.89959,8000000.0
2007-10-24 20:12:00,1.89964,1.89964,1.89941,1.89941,7000000.0
2007-10-24 20:13:00,1.89945,1.89945,1.89835,1.89835,10000000.0
2007-10-24 20:14:00,1.89847,1.8989,1.89847,1.8989,7000000.0
2007-10-24 20:15:00,1.89852,1.89852,1.89822,1.89835,7000000.0
2007-10-24 20:16:00,1.89823,1.89882,1.89823,1.89846,7000000.0
2007-10-24 20:17:00,1.89833,1.8984,1.89815,1.89815,11000000.0
2007-10-24 20:18:00,1.8981,1.8983,1.8981,1.89824,9000000.0
2007-10-24 20:19:00,1.8982,1.89829,1.89817,1.89821,8000000.0
2007-10-24 20:20:00,1.89818,1.89821,1.89793,1.89793,7000000.0
2007-10-24 20:21:00,1.89736,1.89736,1.89692,1.89704,11000000.0
2007-10-24 20:22:00,1.89739,1.89794,1.89739,1.89784,7000000.0
2007-10-24 20:23:00,1.89801,1.89803,1.89777,1.89777,7000000.0
2007-10-24 20:24:00,1.8979,1.898,1.8979,1.898,8000000.0
2007-10-24 20:25:00,1.89758,1.89768,1.89748,1.89749,11000000.0
2007-10-24 20:26:00,1.89755,1.8978,1.89755,1.8978,8000000.0
2007-10-24 20:27:00,1.89788,1.89788,1.89761,1.89767,9000000.0
2007-10-24 20:28:00,1.89824,1.89859,1.89824,1.89835,7000000.0
2007-10-24 20:29:00,1.89787,1.89787,1.89646,1.89646,8000000.0
2007-10-24 20:30:00,1.89641,1.89669,1.89641,1.89645,8000000.0
2007-10-24 20:31:00,1.89554,1.89582,1.89554,1.89561,7000000.0
2007-10-24 20:32:00,1.89551,1.89605,1.89551,1.89605,7000000.0
2007-10-24 20:33:00,1.89575,1.89586,1.89555,1.89585,7000000.0
2007-10-24 20:34:00,1.8959,1.8959,1.89488,1.89488,8000000.0
2007-10-24 20:35:00,1.89465,1.89532,1.89457,1.89532,9000000.0
2007-10-24 20:36:00,1.8947,1.8947,1.89455,1.89465,7000000.0
2007-10-24 20:37:00,1.89524,1.89543,1.89501,1.89543,11000000.0
2007-10-24 20:38:00,1.89552,1.8957,1.89527,1.8957,10000000.0
2007-10-24 20:39:00,1.89555,1.89555,1.89508,1.89534,9000000.0
2007-10-24 20:40:00,1.89501,1.89506,1.89482,1.89482,8000000.0
2007-10-24 20:41:00,1.89484,1.89493,1.89479,1.89481,8000000.0
2007-10-24 20:42:00,1.89467,1.89467,1.89416,1.89416,11000000.0
2007-10-24 20:43:00,1.89398,1.89415,1.89368,1.89415,8000000.0
2007-10-24 20:44:00,1.89472,1.89524,1.89471,1.89524,10000000.0
2007-10-24 20:45:00,1.89554,1.89554,1.89511,1.89511,7000000.0
2007-10-24 20:46:00,1.89512,1.89523,1.89503,1.89503,8000000.0
2007-10-24 20:47:00,1.89535,1.89539,1.89519,1.89539,7000000.0
2007-10-24 20:48:00,1.89548,1.89567,1.89534,1.89534,10000000.0
2007-10-24 20:49:00,1.89485,1.89485,1.8947,1.89472,7000000.0
2007-10-24 20:50:00,1.8947,1.8947,1.89416,1.89435,8000000.0
2007-10-24 20:51:00,1.89447,1.89465,1.89378,1.89378,9000000.0
2007-10-24 20:52:00,1.89347,1.89407,1.89347,1.89407,11000000.0
2007-10-24 20:53:00,1.89432,1.89466,1.89423,1.8943,11000000.0
2007-10-24 20:54:00,1.89456,1.89467,1.89423,1.89467,11000000.0
2007-10-24 20:55:00,1.89484,1.89502,1.89484,1.89492,8000000.0
2007-10-24 20:56:00,1.89486,1.89497,1.8947,1.89486,7000000.0
2007-10-24 20:57:00,1.89451,1.89464,1.89427,1.8946,9000000.0
2007-10-24 20:58:00,1.89457,1.89457,1.89414,1.8943,7000000.0
2007-10-24 20:59:00,1.89373,1.89373,1.89349,1.89349,7000000.0
2007-10-24 21:00:00,1.89359,1.89359,1.89317,1.89317,7000000.0
2007-10-24 21:01:00,1.89346,1.89419,1.89346,1.89419,7000000.0
2007-10-24 21:02:00,1.89412,1.89412,1.89372,1.89372,7000000.0
2007-10-24 21:03:00,1.89298,1.89347,1.89298,1.89323,8000000.0
2007-10-24 21:04:00,1.89286,1.89286,1.8922,1.89258,7000000.0
2007-10-24 21:05:00,1.89307,1.89393,1.89301,1.89301,7000000.0
2007-10-24 21:06:00,1.89262,1.89284,1.89248,1.89248,8000000.0
2007-10-24 21:07:00,1.89262,1.89262,1.89232,1.89241,8000000.0
2007-10-24 21:08:00,1.89252,1.89282,1.89252,1.89282,10000000.0
2007-10-24 21:09:00,1.89312,1.89341,1.89312,1.89313,10000000.0
2007-10-24 21:10:00,1.89278,1.89278,1.89177,1.8923,8000000.0
2007-10-24 21:11:00,1.8918,1.89217,1.89161,1.89217,7000000.0
2007-10-24 21:12:00,1.89213,1.89278,1.89213,1.89278,8000000.0
2007-10-24 21:13:00,1.8924,1.8924,1.89058,1.89088,10000000.0
2007-10-24 21:14:00,1.89023,1.89049,1.89023,1.89025,8000000.0
2007-10-24 21:15:00,1.89026,1.89045,1.89012,1.89044,8000000.0
2007-10-24 21:16:00,1.89045,1.89045,1.89013,1.89013,7000000.0
2007-10-24 21:17:00,1.89079,1.89079,1.8901,1.89017,11000000.0
2007-10-24 21:18:00,1.89002,1.89054,1.89002,1.89054,7000000.0
2007-10-24 21:19:00,1.89047,1.89068,1.89042,1.89068,9000000.0
2007-10-24 21:20:00,1.89067,1.89111,1.89067,1.89111,11000000.0
2007-10-24 21:21:00,1.89135,1.89135,1.89108,1.89109,10000000.0
2007-10-24 21:22:00,1.89114,1.89126,1.89108,1.89126,10000000.0
2007-10-24 21:23:00,1.89129,1.89146,1.89118,1.89146,7000000.0
2007-10-24 21:24:00,1.89129,1.89132,1.89099,1.89124,11000000.0
2007-10-24 21:25:00,1.89132,1.89136,1.89116,1.89132,7000000.0
2007-10-24 21:26:00,1.89122,1.89122,1.89096,1.89112,7000000.0
2007-10-24 21:27:00,1.89119,1.89145,1.89119,1.89145,7000000.0
2007-10-24 21:28:00,1.89136,1.89136,1.89073,1.89083,7000000.0
2007-10-24 21:29:00,1.89097,1.89148,1.89097,1.89148,8000000.0
2007-10-24 21:30:00,1.89105,1.89115,1.89087,1.89115,8000000.0
2007-10-24 21:31:00,1.89098,1.89103,1.89091,1.89099,8000000.0
2007-10-24 21:32:00,1.89081,1.89081,1.89048,1.89048,7000000.0
2007-10-24 21:33:00,1.89067,1.89149,1.89067,1.89125,11000000.0
2007-10-24 21:34:00,1.8909,1.89142,1.8909,1.89142,11000000.0
2007-10-24 21:35:00,1.89166,1.89214,1.89166,1.89203,11000000.0
2007-10-24 21:36:00,1.89204,1.89209,1.89185,1.89198,8000000.0
2007-10-24 21:37:00,1.89185,1.89185,1.89134,1.89157,8000000.0
2007-10-24 21:38:00,1.89165,1.89246,1.89165,1.89245,8000000.0
2007-10-24 21:39:00,1.89229,1.89229,1.89101,1.89101,9000000.0
2007-10-24 21:40:00,1.8912,1.89122,1.89023,1.89023,7000000.0
2007-10-24 21:41:00,1.88999,1.89013,1.88997,1.88998,9000000.0
2007-10-24 21:42:00,1.89005,1.8901,1.88987,1.88989,7000000.0
2007-10-24 21:43:00,1.89037,1.89053,1.8903,1.8903,9000000.0
2007-10-24 21:44:00,1.8902,1.8903,1.88961,1.8897,8000000.0
2007-10-24 21:45:00,1.88962,1.88982,1.88955,1.88976,10000000.0
2007-10-24 21:46:00,1.89001,1.89153,1.89001,1.89153,8000000.0
2007-10-24 21:47:00,1.89148,1.89182,1.89148,1.89167,8000000.0
2007-10-24 21:48:00,1.89122,1.89122,1.89004,1.89004,8000000.0
2007-10-24 21:49:00,1.88979,1.88982,1.88967,1.88977,8000000.0
2007-10-24 21:50:00,1.88968,1.88996,1.88958,1.88996,8000000.0
2007-10-24 21:51:00,1.88979,1.88979,1.88955,1.88979,7000000.0
2007-10-24 21:52:00,1.8899,1.89003,1.88988,1.89002,7000000.0
2007-10-24 21:53:00,1.89012,1.8904,1.89012,1.89032,7000000.0
2007-10-24 21:54:00,1.89057,1.89057,1.89028,1.89043,7000000.0
2007-10-24 21:55:00,1.89027,1.89045,1.89025,1.89027,7000000.0
2007-10-24 21:56:00,1.89013,1.89028,1.89001,1.89007,8000000.0
2007-10-24 21:57:00,1.89008,1.8902,1.88997,1.8902,7000000.0
2007-10-24 21:58:00,1.8903,1.89065,1.8903,1.89062,7000000.0
2007-10-24 21:59:00,1.89067,1.89067,1.89002,1.89006,8000000.0
2007-10-24 22:00:00,1.89029,1.89056,1.88987,1.89056,10000000.0
2007-10-24 22:01:00,1.88991,1.89034,1.88979,1.89008,9000000.0
2007-10-24 22:02:00,1.89073,1.89079,1.89028,1.89028,8000000.0
2007-10-24 22:03:00,1.89027,1.89028,1.89009,1.89013,7000000.0
2007-10-24 22:04:00,1.89024,1.8906,1.89024,1.8906,8000000.0
2007-10-24 22:05:00,1.89057,1.89057,1.89035,1.89038,10000000.0
2007-10-24 22:06:00,1.89099,1.8911,1.89099,1.89104,7000000.0
2007-10-24 22:07:00,1.8909,1.89245,1.8909,1.89245,8000000.0
2007-10-24 22:08:00,1.89308,1.89311,1.89285,1.89285,8000000.0
2007-10-24 22:09:00,1.89248,1.89248,1.89208,1.89234,9000000.0
2007-10-24 22:10:00,1.89233,1.89237,1.89173,1.89173,8000000.0
2007-10-24 22:11:00,1.89147,1.89147,1.89097,1.89097,7000000.0
2007-10-24 22:12:00,1.89055,1.89077,1.89053,1.89077,8000000.0
2007-10-24 22:13:00,1.89065,1.89065,1.89016,1.89016,8000000.0
2007-10-24 22:14:00,1.88998,1.89012,1.88984,1.89012,11000000.0
2007-10-24 22:15:00,1.88984,1.8901,1.88947,1.88992,8000000.0
2007-10-24 22:16:00,1.89012,1.89032,1.89004,1.89029,9000000.0
2007-10-24 22:17:00,1.89007,1.89007,1.8897,1.8897,7000000.0
2007-10-24 22:18:00,1.8889,1.89001,1.8889,1.89001,8000000.0
2007-10-24 22:19:00,1.89,1.89,1.88965,1.88965,8000000.0
2007-10-24 22:20:00,1.88931,1.88931,1.88907,1.88922,7000000.0
2007-10-24 22:21:00,1.88921,1.88928,1.88914,1.88914,9000000.0
2007-10-24 22:22:00,1.88939,1.8894,1.88919,1.88925,7000000.0
2007-10-24 22:23:00,1.88936,1.88939,1.88928,1.88939,9000000.0
2007-10-24 22:24:00,1.88902,1.88942,1.88902,1.88939,7000000.0
2007-10-24 22:25:00,1.88932,1.88937,1.88911,1.88935,8000000.0
2007-10-24 22:26:00,1.88915,1.88925,1.88909,1.88924,9000000.0
2007-10-24 22:27:00,1.88911,1.88935,1.88911,1.88928,6000000.0
2007-10-24 22:28:00,1.88935,1.88939,1.88916,1.88932,8000000.0
2007-10-24 22:29:00,1.88944,1.8897,1.88942,1.88954,9000000.0
2007-10-24 22:30:00,1.88981,1.88992,1.88971,1.88992,7000000.0
2007-10-24 22:31:00,1.88961,1.88973,1.88939,1.88939,9000000.0
2007-10-24 22:32:00,1.88933,1.88944,1.88932,1.88932,8000000.0
2007-10-24 22:33:00,1.88924,1.8895,1.88924,1.8895,7000000.0
2007-10-24 22:34:00,1.88928,1.88947,1.88928,1.88941,7000000.0
2007-10-24 22:35:00,1.88929,1.88941,1.88925,1.88927,8000000.0
2007-10-24 22:36:00,1.88933,1.88948,1.88925,1.88925,10000000.0
2007-10-24 22:37:00,1.8891,1.8893,1.8891,1.88914,7000000.0
2007-10-24 22:38:00,1.88924,1.88944,1.88924,1.88938,8000000.0
2007-10-24 22:39:00,1.88927,1.8893,1.88917,1.88918,10000000.0
2007-10-24 22:40:00,1.88924,1.88948,1.88924,1.88947,7000000.0
2007-10-24 22:41:00,1.88974,1.88974,1.88946,1.88955,8000000.0
2007-10-24 22:42:00,1.8895,1.8895,1.88915,1.88923,8000000.0
2007-10-24 22:43:00,1.88937,1.88945,1.88926,1.88926,9000000.0
2007-10-24 22:44:00,1.88931,1.88942,1.88931,1.88932,11000000.0
2007-10-24 22:45:00,1.8894,1.8901,1.8894,1.8901,11000000.0
2007-10-24 22:46:00,1.89013,1.89015,1.88966,1.88966,8000000.0
2007-10-24 22:47:00,1.88945,1.88948,1.88919,1.88919,11000000.0
2007-10-24 22:48:00,1.8893,1.88948,1.88916,1.88944,8000000.0
2007-10-24 22:49:00,1.88931,1.88943,1.88913,1.88943,7000000.0
2007-10-24 22:50:00,1.88941,1.88941,1.88907,1.88924,7000000.0
2007-10-24 22:51:00,1.8893,1.88969,1.88928,1.88969,10000000.0
2007-10-24 22:52:00,1.88985,1.88985,1.88905,1.88905,8000000.0
2007-10-24 22:53:00,1.88884,1.88884,1.88824,1.88824,7000000.0
2007-10-24 22:54:00,1.88837,1.88837,1.88788,1.88788,8000000.0
2007-10-24 22:55:00,1.8881,1.88826,1.88771,1.88771,7000000.0
2007-10-24 22:56:00,1.88721,1.88762,1.88719,1.88762,7000000.0
2007-10-24 22:57:00,1.88768,1.88768,1.88728,1.88737,7000000.0
2007-10-24 22:58:00,1.88734,1.88829,1.88734,1.88829,7000000.0
2007-10-24 22:59:00,1.88855,1.88893,1.88853,1.88893,7000000.0
2007-10-24 23:00:00,1.88897,1.88897,1.88842,1.88842,8000000.0
2007-10-24 23:01:00,1.8884,1.88898,1.8884,1.88898,8000000.0
2007-10-24 23:02:00,1.88895,1.88941,1.88895,1.88932,8000000.0
2007-10-24 23:03:00,1.88942,1.88942,1.88911,1.88911,7000000.0
2007-10-24 23:04:00,1.88913,1.88962,1.88902,1.88962,8000000.0
2007-10-24 23:05:00,1.88966,1.88977,1.88942,1.88942,7000000.0
2007-10-24 23:06:00,1.8888,1.88915,1.88865,1.88865,9000000.0
2007-10-24 23:07:00,1.88854,1.88873,1.88854,1.88866,10000000.0
2007-10-24 23:08:00,1.88855,1.88863,1.88786,1.88799,7000000.0
2007-10-24 23:09:00,1.88836,1.88836,1.88786,1.88786,9000000.0
2007-10-24 23:10:00,1.88884,1.8889,1.8886,1.88875,11000000.0
2007-10-24 23:11:00,1.88794,1.88857,1.88794,1.88857,7000000.0
2007-10-24 23:12:00,1.88856,1.88864,1.88843,1.88864,7000000.0
2007-10-24 23:13:00,1.88859,1.88883,1.88857,1.88864,7000000.0
2007-10-24 23:14:00,1.88832,1.88834,1.88808,1.88834,11000000.0
2007-10-24 23:15:00,1.88835,1.88841,1.88822,1.88824,9000000.0
2007-10-24 23:16:00,1.88782,1.88846,1.88782,1.88846,11000000.0
2007-10-24 23:17:00,1.88888,1.88891,1.88872,1.88872,7000000.0
2007-10-24 23:18:00,1.88867,1.88875,1.88862,1.88867,8000000.0
2007-10-24 23:19:00,1.88873,1.88884,1.88867,1.88884,6000000.0
2007-10-24 23:20:00,1.88879,1.88895,1.88872,1.88895,9000000.0
2007-10-24 23:21:00,1.88874,1.88878,1.88866,1.88875,9000000.0
2007-10-24 23:22:00,1.88864,1.88877,1.88864,1.88869,11000000.0
2007-10-24 23:23:00,1.88868,1.88871,1.88866,1.88869,8000000.0
2007-10-24 23:24:00,1.88876,1.8889,1.88839,1.88845,7000000.0
2007-10-24 23:25:00,1.8889,1.8889,1.8889,1.8889,8000000.0
2007-10-24 23:26:00,1.88852,1.88871,1.88852,1.88853,8000000.0
2007-10-24 23:27:00,1.88858,1.88868,1.8883,1.88863,9000000.0
2007-10-24 23:28:00,1.88871,1.88893,1.8887,1.88893,10000000.0
2007-10-24 23:29:00,1.88878,1.88879,1.88861,1.88878,9000000.0
2007-10-24 23:30:00,1.8887,1.8887,1.88846,1.88846,8000000.0
2007-10-24 23:31:00,1.88856,1.88859,1.88837,1.88849,7000000.0
2007-10-24 23:32:00,1.88848,1.88865,1.88848,1.88863,8000000.0
2007-10-24 23:33:00,1.88837,1.88843,1.88813,1.88813,7000000.0
2007-10-24 23:34:00,1.88829,1.88829,1.88785,1.88794,11000000.0
2007-10-24 23:35:00,1.88816,1.88816,1.88809,1.88813,9000000.0
2007-10-24 23:36:00,1.88818,1.88839,1.88818,1.88831,7000000.0
2007-10-24 23:37:00,1.88855,1.88862,1.8885,1.88858,9000000.0
2007-10-24 23:38:00,1.88802,1.88831,1.88795,1.88821,8000000.0
2007-10-24 23:39:00,1.8885,1.88852,1.88821,1.88847,10000000.0
2007-10-24 23:40:00,1.88842,1.88842,1.88811,1.88826,7000000.0
2007-10-24 23:41:00,1.88818,1.88821,1.888,1.88821,8000000.0
2007-10-24 23:42:00,1.88828,1.88828,1.88809,1.88821,7000000.0
2007-10-24 23:43:00,1.88822,1.88822,1.88784,1.88817,7000000.0
2007-10-24 23:44:00,1.88826,1.88826,1.88806,1.88806,7000000.0
2007-10-24 23:45:00,1.88818,1.8882,1.888,1.88801,7000000.0
2007-10-24 23:46:00,1.88776,1.88809,1.88776,1.88796,8000000.0
2007-10-24 23:47:00,1.88768,1.88768,1.88711,1.88728,8000000.0
2007-10-24 23:48:00,1.88721,1.88721,1.88702,1.88702,7000000.0
2007-10-24 23:49:00,1.88698,1.88698,1.88639,1.88686,10000000.0
2007-10-24 23:50:00,1.88719,1.88719,1.88709,1.88709,8000000.0
2007-10-24 23:51:00,1.88651,1.88663,1.88651,1.88656,7000000.0
2007-10-24 23:52:00,1.88701,1.88716,1.88689,1.88704,11000000.0
2007-10-24 23:53:00,1.88713,1.8872,1.88699,1.88704,9000000.0
2007-10-24 23:54:00,1.8845,1.88702,1.8845,1.88702,9000000.0
2007-10-24 23:55:00,1.887,1.88715,1.88699,1.88712,8000000.0
2007-10-24 23:56:00,1.88707,1.88717,1.88706,1.88707,8000000.0
2007-10-24 23:57:00,1.88735,1.88789,1.88735,1.88789,8000000.0
2007-10-24 23:58:00,1.88813,1.88816,1.88796,1.88814,7000000.0
2007-10-24 23:59:00,1.88804,1.88819,1.88766,1.88766,10000000.0
2007-10-25 00:00:00,1.88742,1.88761,1.88742,1.88757,7000000.0
2007-10-25 00:01:00,1.88748,1.88765,1.88738,1.88742,8000000.0
2007-10-25 00:02:00,1.88753,1.8877,1.88714,1.88714,8000000.0
2007-10-25 00:03:00,1.88703,1.88703,1.88687,1.88703,7000000.0
2007-10-25 00:04:00,1.88717,1.88743,1.88704,1.88743,7000000.0
2007-10-25 00:05:00,1.88754,1.88754,1.8872,1.88734,9000000.0
2007-10-25 00:06:00,1.88717,1.88737,1.88717,1.88731,10000000.0
2007-10-25 00:07:00,1.88727,1.88727,1.8869,1.8869,5000000.0
2007-10-25 00:08:00,1.88672,1.88708,1.88672,1.88708,9000000.0
2007-10-25 00:09:00,1.88713,1.88713,1.88695,1.88707,8000000.0
2007-10-25 00:10:00,1.88677,1.88677,1.88641,1.88641,8000000.0
2007-10-25 00:11:00,1.8864,1.88654,1.88634,1.8865,9000000.0
2007-10-25 00:12:00,1.8864,1.88663,1.8864,1.88646,7000000.0
2007-10-25 00:13:00,1.88633,1.88636,1.88627,1.88631,7000000.0
2007-10-25 00:14:00,1.88626,1.88626,1.88603,1.88626,8000000.0
2007-10-25 00:15:00,1.88674,1.88713,1.88674,1.88713,8000000.0
2007-10-25 00:16:00,1.88678,1.8868,1.88665,1.88679,7000000.0
2007-10-25 00:17:00,1.88674,1.88694,1.88668,1.88672,10000000.0
2007-10-25 00:18:00,1.88666,1.88682,1.88666,1.88676,10000000.0
2007-10-25 00:19:00,1.88686,1.88686,1.8864,1.88656,7000000.0
2007-10-25 00:20:00,1.88669,1.88672,1.88662,1.88663,8000000.0
2007-10-25 00:21:00,1.88661,1.88664,1.88649,1.88664,6000000.0
2007-10-25 00:22:00,1.88662,1.88662,1.88637,1.88637,9000000.0
2007-10-25 00:23:00,1.88607,1.88619,1.88598,1.88619,11000000.0
2007-10-25 00:24:00,1.88624,1.88658,1.88624,1.8863,10000000.0
2007-10-25 00:25:00,1.88641,1.88667,1.8864,1.88648,10000000.0
2007-10-25 00:26:00,1.88662,1.88686,1.88662,1.88672,7000000.0
2007-10-25 00:27:00,1.88663,1.88682,1.88663,1.88682,5000000.0
2007-10-25 00:28:00,1.88681,1.88681,1.88639,1.88639,9000000.0
2007-10-25 00:29:00,1.88633,1.88721,1.88633,1.88721,6000000.0
2007-10-25 00:30:00,1.88729,1.8874,1.88711,1.88723,11000000.0
2007-10-25 00:31:00,1.88776,1.88786,1.88756,1.88768,10000000.0
2007-10-25 00:32:00,1.88746,1.88753,1.88737,1.88737,8000000.0
2007-10-25 00:33:00,1.88721,1.88721,1.88663,1.88664,10000000.0
2007-10-25 00:34:00,1.88658,1.8868,1.88653,1.88679,8000000.0
2007-10-25 00:35:00,1.88704,1.88704,1.88486,1.88665,8000000.0
2007-10-25 00:36:00,1.88653,1.88653,1.88633,1.88653,7000000.0
2007-10-25 00:37:00,1.88655,1.88677,1.88652,1.88677,7000000.0
2007-10-25 00:38:00,1.88674,1.88676,1.88635,1.88666,7000000.0
2007-10-25 00:39:00,1.8866,1.88675,1.88652,1.88652,7000000.0
2007-10-25 00:40:00,1.88629,1.8865,1.88629,1.8865,7000000.0
2007-10-25 00:41:00,1.88654,1.88654,1.88631,1.88631,10000000.0
2007-10-25 00:42:00,1.88659,1.88679,1.88614,1.88674,11000000.0
2007-10-25 00:43:00,1.88676,1.88676,1.88639,1.88669,7000000.0
2007-10-25 00:44:00,1.88647,1.88647,1.88632,1.88634,7000000.0
2007-10-25 00:45:00,1.88635,1.88646,1.88634,1.88636,11000000.0
2007-10-25 00:46:00,1.88565,1.88566,1.88482,1.88482,11000000.0
2007-10-25 00:47:00,1.88519,1.8859,1.88519,1.8859,7000000.0
2007-10-25 00:48:00,1.88576,1.88589,1.88573,1.88586,10000000.0
2007-10-25 00:49:00,1.88556,1.88574,1.8855,1.88562,7000000.0
2007-10-25 00:50:00,1.88555,1.88555,1.88542,1.88544,8000000.0
2007-10-25 00:51:00,1.88508,1.88508,1.88437,1.88437,6000000.0
2007-10-25 00:52:00,1.88429,1.8848,1.88429,1.8848,8000000.0
2007-10-25 00:53:00,1.88484,1.88498,1.88475,1.88475,6000000.0
2007-10-25 00:54:00,1.88421,1.8843,1.88418,1.88418,8000000.0
2007-10-25 00:55:00,1.88424,1.88442,1.88406,1.88431,7000000.0
2007-10-25 00:56:00,1.8845,1.88474,1.8845,1.88463,7000000.0
2007-10-25 00:57:00,1.88447,1.88456,1.88417,1.88456,9000000.0
2007-10-25 00:58:00,1.88457,1.88462,1.88434,1.88443,8000000.0
2007-10-25 00:59:00,1.88445,1.88473,1.88443,1.88443,8000000.0
2007-10-25 01:00:00,1.8847,1.88488,1.88469,1.88477,9000000.0
2007-10-25 01:01:00,1.88492,1.8855,1.88492,1.8855,9000000.0
2007-10-25 01:02:00,1.88604,1.88681,1.88604,1.88681,8000000.0
2007-10-25 01:03:00,1.88707,1.88715,1.88702,1.88712,7000000.0
2007-10-25 01:04:00,1.88653,1.88705,1.88653,1.88705,8000000.0
2007-10-25 01:05:00,1.88711,1.88711,1.88698,1.88698,8000000.0
2007-10-25 01:06:00,1.88707,1.88731,1.88707,1.88722,8000000.0
2007-10-25 01:07:00,1.88718,1.88722,1.88699,1.88722,10000000.0
2007-10-25 01:08:00,1.88709,1.88723,1.88694,1.88694,8000000.0
2007-10-25 01:09:00,1.88689,1.88713,1.88689,1.88713,7000000.0
2007-10-25 01:10:00,1.88697,1.88697,1.88655,1.88674,11000000.0
2007-10-25 01:11:00,1.88669,1.88673,1.88661,1.88673,8000000.0
2007-10-25 01:12:00,1.88681,1.88681,1.88651,1.88651,11000000.0
2007-10-25 01:13:00,1.88629,1.88629,1.88589,1.88589,7000000.0
2007-10-25 01:14:00,1.88607,1.88612,1.88547,1.88547,8000000.0
2007-10-25 01:15:00,1.88529,1.88544,1.88528,1.88528,10000000.0
2007-10-25 01:16:00,1.88578,1.88652,1.88578,1.88652,9000000.0
2007-10-25 01:17:00,1.88631,1.88641,1.88611,1.88641,7000000.0
2007-10-25 01:18:00,1.8865,1.88664,1.88624,1.88624,8000000.0
2007-10-25 01:19:00,1.88605,1.88615,1.88571,1.88571,7000000.0
2007-10-25 01:20:00,1.8857,1.88571,1.88517,1.88517,8000000.0
2007-10-25 01:21:00,1.8849,1.88514,1.88485,1.88509,7000000.0
2007-10-25 01:22:00,1.88548,1.88548,1.88531,1.88541,7000000.0
2007-10-25 01:23:00,1.88514,1.88525,1.88503,1.88503,7000000.0
2007-10-25 01:24:00,1.88516,1.88516,1.88483,1.88485,11000000.0
2007-10-25 01:25:00,1.88488,1.88488,1.88468,1.88477,7000000.0
2007-10-25 01:26:00,1.88498,1.88531,1.88498,1.88509,8000000.0
2007-10-25 01:27:00,1.88526,1.88539,1.88523,1.88525,8000000.0
2007-10-25 01:28:00,1.88549,1.88574,1.88548,1.88569,8000000.0
2007-10-25 01:29:00,1.88562,1.88659,1.88562,1.88659,5000000.0
2007-10-25 01:30:00,1.88712,1.88713,1.88688,1.88709,7000000.0
2007-10-25 01:31:00,1.8872,1.88734,1.88712,1.88734,5000000.0
2007-10-25 01:32:00,1.88792,1.88841,1.8879,1.88841,9000000.0
2007-10-25 01:33:00,1.88857,1.88923,1.88857,1.88901,8000000.0
2007-10-25 01:34:00,1.88873,1.88881,1.88819,1.88819,11000000.0
2007-10-25 01:35:00,1.88829,1.88919,1.88829,1.88919,11000000.0
2007-10-25 01:36:00,1.8894,1.88963,1.8892,1.88926,10000000.0
2007-10-25 01:37:00,1.8891,1.88924,1.88907,1.88907,8000000.0
2007-10-25 01:38:00,1.88911,1.88911,1.88893,1.88896,7000000.0
2007-10-25 01:39:00,1.88869,1.88869,1.88829,1.88834,6000000.0
2007-10-25 01:40:00,1.88871,1.88881,1.88848,1.88881,11000000.0
2007-10-25 01:41:00,1.88872,1.88872,1.88848,1.88848,7000000.0
2007-10-25 01:42:00,1.88864,1.88868,1.88838,1.88868,9000000.0
2007-10-25 01:43:00,1.88867,1.88871,1.88861,1.88864,8000000.0
2007-10-25 01:44:00,1.88865,1.88869,1.88848,1.88849,8000000.0
2007-10-25 01:45:00,1.88898,1.8896,1.88898,1.8896,9000000.0
2007-10-25 01:46:00,1.8907,1.8907,1.89034,1.89044,7000000.0
2007-10-25 01:47:00,1.89061,1.89061,1.89023,1.89023,8000000.0
2007-10-25 01:48:00,1.89012,1.8902,1.88995,1.88995,8000000.0
2007-10-25 01:49:00,1.88969,1.89008,1.88969,1.88996,9000000.0
2007-10-25 01:50:00,1.88997,1.89022,1.88973,1.89007,7000000.0
2007-10-25 01:51:00,1.89026,1.8906,1.89023,1.8906,8000000.0
2007-10-25 01:52:00,1.89059,1.89079,1.8905,1.89069,8000000.0
2007-10-25 01:53:00,1.89085,1.89085,1.89052,1.89056,10000000.0
2007-10-25 01:54:00,1.89066,1.89066,1.89045,1.89045,10000000.0
2007-10-25 01:55:00,1.8906,1.8908,1.8905,1.8905,8000000.0
2007-10-25 01:56:00,1.89066,1.8909,1.88898,1.8908,10000000.0
2007-10-25 01:57:00,1.89085,1.89085,1.89062,1.89067,5000000.0
2007-10-25 01:58:00,1.89048,1.89048,1.89004,1.89004,8000000.0
2007-10-25 01:59:00,1.89029,1.89029,1.89005,1.89023,10000000.0
2007-10-25 02:00:00,1.88992,1.89032,1.88965,1.89032,7000000.0
2007-10-25 02:01:00,1.89062,1.89078,1.89061,1.89075,10000000.0
2007-10-25 02:02:00,1.89037,1.89037,1.89003,1.89003,13000000.0
2007-10-25 02:03:00,1.89002,1.89002,1.88995,1.88996,17000000.0
2007-10-25 02:04:00,1.89005,1.89023,1.89005,1.89012,12000000.0
2007-10-25 02:05:00,1.89011,1.89013,1.88961,1.88961,9000000.0
2007-10-25 02:06:00,1.88932,1.8895,1.88932,1.8895,7000000.0
2007-10-25 02:07:00,1.88953,1.88957,1.88946,1.88947,13000000.0
2007-10-25 02:08:00,1.88955,1.88978,1.88955,1.88968,16000000.0
2007-10-25 02:09:00,1.88996,1.89037,1.88996,1.89037,10000000.0
2007-10-25 02:10:00,1.89041,1.89042,1.89024,1.89026,8000000.0
2007-10-25 02:11:00,1.89025,1.89027,1.89015,1.89016,7000000.0
2007-10-25 02:12:00,1.8902,1.89031,1.89019,1.89022,14000000.0
2007-10-25 02:13:00,1.89035,1.89039,1.89024,1.89039,7000000.0
2007-10-25 02:14:00,1.89032,1.89044,1.89027,1.89044,7000000.0
2007-10-25 02:15:00,1.89053,1.89053,1.8901,1.8901,7000000.0
2007-10-25 02:16:00,1.89,1.8901,1.88974,1.8901,8000000.0
2007-10-25 02:17:00,1.89066,1.89111,1.89066,1.89111,7000000.0
2007-10-25 02:18:00,1.89111,1.89123,1.89111,1.89118,11000000.0
2007-10-25 02:19:00,1.89075,1.89097,1.89075,1.89097,7000000.0
2007-10-25 02:20:00,1.89099,1.89104,1.89083,1.89104,12000000.0
2007-10-25 02:21:00,1.8913,1.89147,1.8913,1.89147,12000000.0
2007-10-25 02:22:00,1.89171,1.89171,1.89133,1.89133,7000000.0
2007-10-25 02:23:00,1.89125,1.89125,1.89109,1.8912,9000000.0
2007-10-25 02:24:00,1.89145,1.89178,1.89145,1.89173,8000000.0
2007-10-25 02:25:00,1.89159,1.89162,1.89141,1.89141,16000000.0
2007-10-25 02:26:00,1.89135,1.89136,1.89121,1.89125,20000000.0
2007-10-25 02:27:00,1.89107,1.8911,1.89097,1.8911,18000000.0
2007-10-25 02:28:00,1.89127,1.89127,1.89114,1.89125,7000000.0
2007-10-25 02:29:00,1.8912,1.89126,1.89108,1.89126,10000000.0
2007-10-25 02:30:00,1.89131,1.89144,1.8912,1.89144,10000000.0
2007-10-25 02:31:00,1.8917,1.8917,1.89108,1.89108,9000000.0
2007-10-25 02:32:00,1.89106,1.89106,1.89045,1.89045,15000000.0
2007-10-25 02:33:00,1.89024,1.89024,1.89005,1.89005,14000000.0
2007-10-25 02:34:00,1.88893,1.88905,1.8885,1.88901,9000000.0
2007-10-25 02:35:00,1.88898,1.8896,1.88889,1.8896,7000000.0
2007-10-25 02:36:00,1.88997,1.89006,1.8899,1.89005,8000000.0
2007-10-25 02:37:00,1.88989,1.88989,1.88963,1.88963,7000000.0
2007-10-25 02:38:00,1.88989,1.88989,1.88978,1.88988,7000000.0
2007-10-25 02:39:00,1.88983,1.88989,1.88966,1.88966,13000000.0
2007-10-25 02:40:00,1.88955,1.8897,1.88955,1.88963,11000000.0
2007-10-25 02:41:00,1.88954,1.88954,1.88938,1.88938,6000000.0
2007-10-25 02:42:00,1.88935,1.88968,1.88925,1.88925,11000000.0
2007-10-25 02:43:00,1.88939,1.88939,1.88883,1.88883,8000000.0
2007-10-25 02:44:00,1.88836,1.88836,1.88813,1.88814,10000000.0
2007-10-25 02:45:00,1.88835,1.88856,1.88809,1.88809,10000000.0
2007-10-25 02:46:00,1.888,1.88886,1.888,1.88886,8000000.0
2007-10-25 02:47:00,1.88893,1.88898,1.88889,1.88898,8000000.0
2007-10-25 02:48:00,1.88883,1.88897,1.88879,1.88894,11000000.0
2007-10-25 02:49:00,1.889,1.88903,1.88874,1.88898,10000000.0
2007-10-25 02:50:00,1.88899,1.88951,1.88899,1.88951,8000000.0
2007-10-25 02:51:00,1.89004,1.89015,1.88995,1.88999,10000000.0
2007-10-25 02:52:00,1.88981,1.89014,1.88976,1.89014,10000000.0
2007-10-25 02:53:00,1.89042,1.89044,1.89028,1.89028,8000000.0
2007-10-25 02:54:00,1.88996,1.88996,1.88979,1.88985,7000000.0
2007-10-25 02:55:00,1.88902,1.88923,1.8887,1.88923,8000000.0
2007-10-25 02:56:00,1.88946,1.88983,1.88946,1.8898,7000000.0
2007-10-25 02:57:00,1.88968,1.88992,1.88966,1.88973,8000000.0
2007-10-25 02:58:00,1.8896,1.88976,1.88938,1.88976,12000000.0
2007-10-25 02:59:00,1.8898,1.8909,1.8898,1.8909,19000000.0
2007-10-25 03:00:00,1.89068,1.89119,1.89068,1.89119,7000000.0
2007-10-25 03:01:00,1.89145,1.89153,1.89134,1.89153,10000000.0
2007-10-25 03:02:00,1.89135,1.89135,1.89101,1.89101,8000000.0
2007-10-25 03:03:00,1.89041,1.89041,1.89025,1.89035,11000000.0
2007-10-25 03:04:00,1.89063,1.89075,1.89044,1.89044,7000000.0
2007-10-25 03:05:00,1.89037,1.89068,1.89032,1.89068,10000000.0
2007-10-25 03:06:00,1.89067,1.89067,1.89047,1.89052,11000000.0
2007-10-25 03:07:00,1.89028,1.89043,1.89006,1.89043,7000000.0
2007-10-25 03:08:00,1.89094,1.89094,1.89075,1.89075,8000000.0
2007-10-25 03:09:00,1.89037,1.89042,1.89032,1.89036,10000000.0
2007-10-25 03:10:00,1.89,1.89015,1.88994,1.89002,10000000.0
2007-10-25 03:11:00,1.89033,1.89074,1.89006,1.89074,8000000.0
2007-10-25 03:12:00,1.89063,1.89063,1.8904,1.8904,7000000.0
2007-10-25 03:13:00,1.89029,1.89046,1.89019,1.89046,10000000.0
2007-10-25 03:14:00,1.89053,1.89086,1.89051,1.89086,16000000.0
2007-10-25 03:15:00,1.89086,1.89092,1.89035,1.89068,11000000.0
2007-10-25 03:16:00,1.8907,1.89075,1.89064,1.89066,7000000.0
2007-10-25 03:17:00,1.89058,1.89058,1.89033,1.89045,8000000.0
2007-10-25 03:18:00,1.89039,1.89072,1.89039,1.89072,8000000.0
2007-10-25 03:19:00,1.89064,1.89064,1.89038,1.89053,7000000.0
2007-10-25 03:20:00,1.89077,1.89077,1.89055,1.89064,7000000.0
2007-10-25 03:21:00,1.89067,1.89076,1.89059,1.89067,7000000.0
2007-10-25 03:22:00,1.89086,1.89197,1.88941,1.88941,8000000.0
2007-10-25 03:23:00,1.89063,1.89069,1.89059,1.89065,9000000.0
2007-10-25 03:24:00,1.89071,1.89124,1.89071,1.89124,7000000.0
2007-10-25 03:25:00,1.89129,1.89129,1.89109,1.89115,23000000.0
2007-10-25 03:26:00,1.89109,1.89109,1.89095,1.89108,9000000.0
2007-10-25 03:27:00,1.89105,1.89105,1.89067,1.8908,7000000.0
2007-10-25 03:28:00,1.89114,1.89133,1.89105,1.89133,7000000.0
2007-10-25 03:29:00,1.89121,1.89121,1.89057,1.89057,7000000.0
2007-10-25 03:30:00,1.89028,1.89066,1.89026,1.89043,10000000.0
2007-10-25 03:31:00,1.89078,1.89098,1.89032,1.89032,8000000.0
2007-10-25 03:32:00,1.89009,1.89024,1.89009,1.89013,10000000.0
2007-10-25 03:33:00,1.89072,1.89087,1.89063,1.89081,7000000.0
2007-10-25 03:34:00,1.89029,1.89032,1.89027,1.8903,11000000.0
2007-10-25 03:35:00,1.89056,1.8907,1.89039,1.89039,8000000.0
2007-10-25 03:36:00,1.89086,1.89101,1.89025,1.89025,7000000.0
2007-10-25 03:37:00,1.88939,1.88968,1.88939,1.88968,8000000.0
2007-10-25 03:38:00,1.89028,1.89029,1.88957,1.88997,8000000.0
2007-10-25 03:39:00,1.8901,1.8901,1.88989,1.89007,9000000.0
2007-10-25 03:40:00,1.89009,1.89009,1.88987,1.89006,11000000.0
2007-10-25 03:41:00,1.88948,1.88948,1.88932,1.88945,8000000.0
2007-10-25 03:42:00,1.88997,1.89009,1.88994,1.88995,7000000.0
2007-10-25 03:43:00,1.88997,1.89006,1.8899,1.89006,9000000.0
2007-10-25 03:44:00,1.88969,1.88969,1.88919,1.88965,7000000.0
2007-10-25 03:45:00,1.88997,1.88997,1.88948,1.88948,7000000.0
2007-10-25 03:46:00,1.8895,1.88976,1.88948,1.88948,8000000.0
2007-10-25 03:47:00,1.8895,1.88972,1.8895,1.88963,9000000.0
2007-10-25 03:48:00,1.88949,1.88949,1.88872,1.88872,11000000.0
2007-10-25 03:49:00,1.88849,1.88891,1.88849,1.88889,23000000.0
2007-10-25 03:50:00,1.88886,1.8889,1.8887,1.88879,9000000.0
2007-10-25 03:51:00,1.8884,1.8884,1.88817,1.88817,8000000.0
2007-10-25 03:52:00,1.88845,1.88868,1.88833,1.88859,9000000.0
2007-10-25 03:53:00,1.88765,1.88771,1.88747,1.88747,8000000.0
2007-10-25 03:54:00,1.88665,1.88736,1.88665,1.88736,9000000.0
2007-10-25 03:55:00,1.88736,1.88762,1.88736,1.88762,10000000.0
2007-10-25 03:56:00,1.8878,1.88803,1.8878,1.88803,12000000.0
2007-10-25 03:57:00,1.88827,1.8888,1.88827,1.8888,9000000.0
2007-10-25 03:58:00,1.88895,1.88921,1.88892,1.88921,8000000.0
2007-10-25 03:59:00,1.88915,1.88915,1.88887,1.88887,7000000.0
2007-10-25 04:00:00,1.88876,1.88877,1.88842,1.88852,18000000.0
2007-10-25 04:01:00,1.88829,1.88871,1.88829,1.88854,8000000.0
2007-10-25 04:02:00,1.88874,1.88877,1.88845,1.88852,25000000.0
2007-10-25 04:03:00,1.88809,1.88809,1.88752,1.88762,12000000.0
2007-10-25 04:04:00,1.88762,1.88762,1.88715,1.88728,9000000.0
2007-10-25 04:05:00,1.88741,1.8878,1.8872,1.8872,7000000.0
2007-10-25 04:06:00,1.88747,1.88747,1.88701,1.88701,10000000.0
2007-10-25 04:07:00,1.88732,1.88732,1.88719,1.88732,7000000.0
2007-10-25 04:08:00,1.88725,1.88725,1.88694,1.88694,10000000.0
2007-10-25 04:09:00,1.88679,1.88702,1.88647,1.88647,8000000.0
2007-10-25 04:10:00,1.8861,1.88626,1.88599,1.88599,9000000.0
2007-10-25 04:11:00,1.88632,1.88673,1.88632,1.88673,8000000.0
2007-10-25 04:12:00,1.88672,1.88696,1.88672,1.88695,11000000.0
2007-10-25 04:13:00,1.88697,1.88737,1.88697,1.88737,8000000.0
2007-10-25 04:14:00,1.88779,1.8888,1.88779,1.8888,7000000.0
2007-10-25 04:15:00,1.88863,1.88888,1.88859,1.88868,8000000.0
2007-10-25 04:16:00,1.88905,1.88934,1.88902,1.88902,8000000.0
2007-10-25 04:17:00,1.88892,1.88892,1.88872,1.88872,19000000.0
2007-10-25 04:18:00,1.88876,1.88934,1.88876,1.88927,8000000.0
2007-10-25 04:19:00,1.88929,1.88966,1.88929,1.88953,21000000.0
2007-10-25 04:20:00,1.88938,1.88942,1.88912,1.88926,11000000.0
2007-10-25 04:21:00,1.88947,1.88976,1.88947,1.88948,8000000.0
2007-10-25 04:22:00,1.88926,1.88966,1.88926,1.88956,8000000.0
2007-10-25 04:23:00,1.89016,1.89037,1.88988,1.89034,9000000.0
2007-10-25 04:24:00,1.89065,1.89103,1.89065,1.89103,12000000.0
2007-10-25 04:25:00,1.89106,1.89129,1.89091,1.89129,9000000.0
2007-10-25 04:26:00,1.89138,1.89138,1.89114,1.89114,8000000.0
2007-10-25 04:27:00,1.89123,1.89194,1.89123,1.89194,9000000.0
2007-10-25 04:28:00,1.89188,1.89188,1.89149,1.89149,14000000.0
2007-10-25 04:29:00,1.89148,1.89148,1.89133,1.89135,16000000.0
2007-10-25 04:30:00,1.89133,1.89135,1.8913,1.89131,25000000.0
2007-10-25 04:31:00,1.89145,1.89174,1.8914,1.8914,8000000.0
2007-10-25 04:32:00,1.89142,1.89144,1.8913,1.89144,8000000.0
2007-10-25 04:33:00,1.89137,1.89137,1.8912,1.8912,5000000.0
2007-10-25 04:34:00,1.89119,1.89151,1.89119,1.89141,10000000.0
2007-10-25 04:35:00,1.89133,1.89152,1.89133,1.8915,9000000.0
2007-10-25 04:36:00,1.89156,1.89165,1.89148,1.89148,7000000.0
2007-10-25 04:37:00,1.89162,1.89172,1.89157,1.89157,7000000.0
2007-10-25 04:38:00,1.89161,1.89169,1.89158,1.89169,7000000.0
2007-10-25 04:39:00,1.89164,1.892,1.89164,1.89197,8000000.0
2007-10-25 04:40:00,1.8921,1.89214,1.89171,1.89214,9000000.0
2007-10-25 04:41:00,1.8921,1.89227,1.89208,1.89216,9000000.0
2007-10-25 04:42:00,1.89183,1.89197,1.89183,1.89197,11000000.0
2007-10-25 04:43:00,1.89193,1.89196,1.89187,1.89196,9000000.0
2007-10-25 04:44:00,1.89196,1.89197,1.89191,1.89195,8000000.0
2007-10-25 04:45:00,1.89208,1.89208,1.89195,1.89195,9000000.0
2007-10-25 04:46:00,1.89194,1.89211,1.89194,1.89209,7000000.0
2007-10-25 04:47:00,1.89202,1.89202,1.89149,1.89149,8000000.0
2007-10-25 04:48:00,1.89184,1.89202,1.89172,1.89174,8000000.0
2007-10-25 04:49:00,1.89169,1.8921,1.89169,1.8921,8000000.0
2007-10-25 04:50:00,1.89204,1.89219,1.89186,1.89219,7000000.0
2007-10-25 04:51:00,1.89235,1.89256,1.89235,1.89247,15000000.0
2007-10-25 04:52:00,1.89268,1.89279,1.89267,1.89278,8000000.0
2007-10-25 04:53:00,1.89282,1.89312,1.89282,1.89312,8000000.0
2007-10-25 04:54:00,1.89315,1.89315,1.89282,1.89286,11000000.0
2007-10-25 04:55:00,1.89287,1.89304,1.89283,1.89286,9000000.0
2007-10-25 04:56:00,1.89269,1.89269,1.89253,1.89253,12000000.0
2007-10-25 04:57:00,1.89245,1.8926,1.89245,1.8926,7000000.0
2007-10-25 04:58:00,1.89235,1.89261,1.89235,1.89261,9000000.0
2007-10-25 04:59:00,1.89242,1.89258,1.8923,1.8923,12000000.0
2007-10-25 05:00:00,1.89215,1.89221,1.89213,1.89221,9000000.0
2007-10-25 05:01:00,1.89227,1.89243,1.89227,1.89243,7000000.0
2007-10-25 05:02:00,1.89285,1.89288,1.89238,1.89238,7000000.0
2007-10-25 05:03:00,1.8925,1.8925,1.8922,1.8922,8000000.0
2007-10-25 05:04:00,1.8922,1.8923,1.89212,1.89212,9000000.0
2007-10-25 05:05:00,1.89222,1.89238,1.89218,1.89224,7000000.0
2007-10-25 05:06:00,1.89218,1.89226,1.89217,1.89225,8000000.0
2007-10-25 05:07:00,1.89193,1.89193,1.89163,1.89164,10000000.0
2007-10-25 05:08:00,1.89156,1.8917,1.89145,1.89161,10000000.0
2007-10-25 05:09:00,1.89172,1.89276,1.89172,1.89264,16000000.0
2007-10-25 05:10:00,1.893,1.893,1.89257,1.89257,12000000.0
2007-10-25 05:11:00,1.89255,1.89301,1.89244,1.89301,11000000.0
2007-10-25 05:12:00,1.89284,1.89284,1.89242,1.89242,16000000.0
2007-10-25 05:13:00,1.8924,1.89264,1.89239,1.89245,9000000.0
2007-10-25 05:14:00,1.89239,1.89245,1.89239,1.89245,12000000.0
2007-10-25 05:15:00,1.8922,1.89223,1.89215,1.89215,8000000.0
2007-10-25 05:16:00,1.89223,1.89223,1.89211,1.89211,11000000.0
2007-10-25 05:17:00,1.89224,1.89265,1.89224,1.89265,9000000.0
2007-10-25 05:18:00,1.89272,1.89272,1.89254,1.8926,16000000.0
2007-10-25 05:19:00,1.89242,1.89242,1.89225,1.89226,9000000.0
2007-10-25 05:20:00,1.89221,1.8924,1.89221,1.8924,11000000.0
2007-10-25 05:21:00,1.89263,1.8927,1.89232,1.89232,6000000.0
2007-10-25 05:22:00,1.89245,1.89258,1.8924,1.89258,28000000.0
2007-10-25 05:23:00,1.89277,1.89294,1.89277,1.89282,7000000.0
2007-10-25 05:24:00,1.89289,1.89309,1.89289,1.89296,27000000.0
2007-10-25 05:25:00,1.89302,1.89302,1.89269,1.89294,47000000.0
2007-10-25 05:26:00,1.89295,1.89348,1.89293,1.89348,38000000.0
2007-10-25 05:27:00,1.89363,1.89363,1.89333,1.89333,7000000.0
2007-10-25 05:28:00,1.89308,1.89321,1.89308,1.89321,22000000.0
2007-10-25 05:29:00,1.89333,1.89359,1.89333,1.89352,11000000.0
2007-10-25 05:30:00,1.89362,1.89367,1.89356,1.89356,7000000.0
2007-10-25 05:31:00,1.89374,1.89388,1.89372,1.89386,8000000.0
2007-10-25 05:32:00,1.89355,1.89355,1.89349,1.89352,10000000.0
2007-10-25 05:33:00,1.89367,1.89379,1.89338,1.89379,10000000.0
2007-10-25 05:34:00,1.89375,1.89427,1.89375,1.89427,8000000.0
2007-10-25 05:35:00,1.89436,1.89535,1.89436,1.89508,10000000.0
2007-10-25 05:36:00,1.89503,1.89503,1.89459,1.89459,15000000.0
2007-10-25 05:37:00,1.89448,1.89451,1.89435,1.89451,11000000.0
2007-10-25 05:38:00,1.89489,1.89489,1.89441,1.89441,11000000.0
2007-10-25 05:39:00,1.89452,1.89471,1.89411,1.89452,7000000.0
2007-10-25 05:40:00,1.89423,1.89448,1.89423,1.89434,9000000.0
2007-10-25 05:41:00,1.89424,1.89467,1.89424,1.89467,9000000.0
2007-10-25 05:42:00,1.89439,1.89445,1.8941,1.8941,16000000.0
2007-10-25 05:43:00,1.89391,1.89391,1.89373,1.89391,8000000.0
2007-10-25 05:44:00,1.89389,1.89406,1.89389,1.894,9000000.0
2007-10-25 05:45:00,1.89419,1.89442,1.89413,1.89413,13000000.0
2007-10-25 05:46:00,1.89413,1.89418,1.89413,1.89418,10000000.0
2007-10-25 05:47:00,1.89435,1.89452,1.89429,1.89429,15000000.0
2007-10-25 05:48:00,1.89403,1.89403,1.89386,1.89386,11000000.0
2007-10-25 05:49:00,1.89407,1.89408,1.89386,1.89386,8000000.0
2007-10-25 05:50:00,1.89386,1.89401,1.89381,1.89381,13000000.0
2007-10-25 05:51:00,1.89385,1.89387,1.89375,1.89375,30000000.0
2007-10-25 05:52:00,1.89363,1.89385,1.89354,1.89369,15000000.0
2007-10-25 05:53:00,1.89355,1.8941,1.89355,1.8941,8000000.0
2007-10-25 05:54:00,1.89413,1.89414,1.89399,1.89399,16000000.0
2007-10-25 05:55:00,1.89373,1.8939,1.89359,1.89365,11000000.0
2007-10-25 05:56:00,1.89309,1.89313,1.89301,1.89308,33000000.0
2007-10-25 05:57:00,1.89309,1.89369,1.89309,1.89369,11000000.0
2007-10-25 05:58:00,1.89375,1.89375,1.89368,1.89369,19000000.0
2007-10-25 05:59:00,1.89373,1.89405,1.89373,1.89388,12000000.0
2007-10-25 06:00:00,1.89366,1.89366,1.89307,1.89307,25000000.0
2007-10-25 06:01:00,1.89291,1.89309,1.89281,1.89305,16000000.0
2007-10-25 06:02:00,1.89326,1.89334,1.89315,1.89334,13000000.0
2007-10-25 06:03:00,1.89382,1.89394,1.89372,1.89372,7000000.0
2007-10-25 06:04:00,1.89374,1.89402,1.89362,1.89402,11000000.0
2007-10-25 06:05:00,1.89413,1.89417,1.89393,1.89393,9000000.0
2007-10-25 06:06:00,1.89365,1.89383,1.8936,1.8936,8000000.0
2007-10-25 06:07:00,1.89354,1.89354,1.8923,1.8923,10000000.0
2007-10-25 06:08:00,1.89229,1.8923,1.89218,1.89224,8000000.0
2007-10-25 06:09:00,1.89219,1.89251,1.89219,1.89251,10000000.0
2007-10-25 06:10:00,1.89296,1.89312,1.89277,1.89277,8000000.0
2007-10-25 06:11:00,1.8927,1.89285,1.89266,1.89266,7000000.0
2007-10-25 06:12:00,1.89288,1.89288,1.89242,1.89279,10000000.0
2007-10-25 06:13:00,1.89269,1.89289,1.89238,1.89289,15000000.0
2007-10-25 06:14:00,1.89293,1.89293,1.89243,1.89243,7000000.0
2007-10-25 06:15:00,1.89234,1.8924,1.89214,1.89218,18000000.0
2007-10-25 06:16:00,1.89209,1.8922,1.89209,1.89213,11000000.0
2007-10-25 06:17:00,1.89198,1.89203,1.89187,1.89202,7000000.0
2007-10-25 06:18:00,1.89202,1.89202,1.89164,1.89164,13000000.0
2007-10-25 06:19:00,1.89139,1.89139,1.89104,1.8911,12000000.0
2007-10-25 06:20:00,1.89053,1.89076,1.89048,1.89069,18000000.0
2007-10-25 06:21:00,1.89089,1.89151,1.89088,1.89151,26000000.0
2007-10-25 06:22:00,1.89117,1.89125,1.89107,1.89121,11000000.0
2007-10-25 06:23:00,1.89098,1.891,1.89087,1.891,11000000.0
2007-10-25 06:24:00,1.89092,1.89092,1.89082,1.89084,11000000.0
2007-10-25 06:25:00,1.89071,1.89071,1.89038,1.89044,10000000.0
2007-10-25 06:26:00,1.89054,1.89063,1.89051,1.89051,7000000.0
2007-10-25 06:27:00,1.89052,1.8908,1.89037,1.8908,8000000.0
2007-10-25 06:28:00,1.89105,1.89176,1.89105,1.89176,7000000.0
2007-10-25 06:29:00,1.89199,1.89214,1.89195,1.89195,9000000.0
2007-10-25 06:30:00,1.89179,1.89179,1.89131,1.89131,11000000.0
2007-10-25 06:31:00,1.89119,1.89129,1.89112,1.89129,20000000.0
2007-10-25 06:32:00,1.89169,1.89169,1.89141,1.89154,31000000.0
2007-10-25 06:33:00,1.89165,1.89184,1.89165,1.89184,17000000.0
2007-10-25 06:34:00,1.8917,1.89241,1.8917,1.89241,9000000.0
2007-10-25 06:35:00,1.89265,1.89276,1.89254,1.89276,8000000.0
2007-10-25 06:36:00,1.8932,1.8932,1.89256,1.89256,10000000.0
2007-10-25 06:37:00,1.89269,1.8936,1.89269,1.8936,7000000.0
2007-10-25 06:38:00,1.89332,1.89352,1.89322,1.89349,8000000.0
2007-10-25 06:39:00,1.89363,1.89373,1.89356,1.89371,12000000.0
2007-10-25 06:40:00,1.89304,1.89304,1.89282,1.89282,8000000.0
2007-10-25 06:41:00,1.89267,1.89267,1.89241,1.89241,7000000.0
2007-10-25 06:42:00,1.89245,1.89246,1.89226,1.89234,7000000.0
2007-10-25 06:43:00,1.89239,1.89248,1.89239,1.89248,9000000.0
2007-10-25 06:44:00,1.89242,1.89255,1.89233,1.89233,11000000.0
2007-10-25 06:45:00,1.89236,1.89299,1.89236,1.89299,8000000.0
2007-10-25 06:46:00,1.89311,1.89321,1.89303,1.89321,8000000.0
2007-10-25 06:47:00,1.89327,1.89327,1.8913,1.89312,10000000.0
2007-10-25 06:48:00,1.89311,1.89326,1.89311,1.89323,8000000.0
2007-10-25 06:49:00,1.89299,1.89299,1.89266,1.89266,5000000.0
2007-10-25 06:50:00,1.8925,1.89255,1.89249,1.89249,9000000.0
2007-10-25 06:51:00,1.89245,1.89249,1.89243,1.89243,11000000.0
2007-10-25 06:52:00,1.89223,1.89237,1.89222,1.89222,7000000.0
2007-10-25 06:53:00,1.89221,1.89225,1.89218,1.8922,8000000.0
2007-10-25 06:54:00,1.89226,1.89251,1.89226,1.89251,11000000.0
2007-10-25 06:55:00,1.89248,1.89251,1.89231,1.89231,8000000.0
2007-10-25 06:56:00,1.89221,1.89221,1.89193,1.89193,13000000.0
2007-10-25 06:57:00,1.89211,1.89219,1.89208,1.89218,7000000.0
2007-10-25 06:58:00,1.89192,1.89192,1.8917,1.89183,16000000.0
2007-10-25 06:59:00,1.8921,1.89231,1.89203,1.89204,11000000.0
2007-10-25 07:00:00,1.89183,1.89216,1.89183,1.89212,8000000.0
2007-10-25 07:01:00,1.89201,1.89205,1.89199,1.89201,14000000.0
2007-10-25 07:02:00,1.89227,1.89234,1.8922,1.89234,18000000.0
2007-10-25 07:03:00,1.89259,1.8927,1.89253,1.89259,8000000.0
2007-10-25 07:04:00,1.89277,1.89281,1.89275,1.89277,8000000.0
2007-10-25 07:05:00,1.89239,1.89239,1.89191,1.89191,10000000.0
2007-10-25 07:06:00,1.892,1.89216,1.892,1.89213,8000000.0
2007-10-25 07:07:00,1.89215,1.89215,1.89191,1.89191,15000000.0
2007-10-25 07:08:00,1.89175,1.89192,1.89171,1.89171,18000000.0
2007-10-25 07:09:00,1.89182,1.8919,1.89182,1.89186,7000000.0
2007-10-25 07:10:00,1.892,1.892,1.89127,1.8918,18000000.0
2007-10-25 07:11:00,1.89209,1.89218,1.89201,1.89201,11000000.0
2007-10-25 07:12:00,1.89197,1.892,1.89182,1.89182,11000000.0
2007-10-25 07:13:00,1.89183,1.89228,1.89183,1.89219,9000000.0
2007-10-25 07:14:00,1.89193,1.89231,1.89193,1.89216,12000000.0
2007-10-25 07:15:00,1.89247,1.8928,1.89247,1.8928,7000000.0
2007-10-25 07:16:00,1.89263,1.89268,1.89258,1.89268,12000000.0
2007-10-25 07:17:00,1.89273,1.89289,1.89244,1.89244,15000000.0
2007-10-25 07:18:00,1.89233,1.89233,1.89207,1.89208,8000000.0
2007-10-25 07:19:00,1.89195,1.89217,1.89183,1.89216,8000000.0
2007-10-25 07:20:00,1.89227,1.89227,1.89199,1.8921,9000000.0
2007-10-25 07:21:00,1.89202,1.89207,1.89187,1.89187,10000000.0
2007-10-25 07:22:00,1.89209,1.89209,1.89173,1.89173,7000000.0
2007-10-25 07:23:00,1.89163,1.89163,1.89145,1.89145,11000000.0
2007-10-25 07:24:00,1.89158,1.8916,1.89088,1.89088,23000000.0
2007-10-25 07:25:00,1.8914,1.8915,1.89138,1.89145,28000000.0
2007-10-25 07:26:00,1.89166,1.89169,1.8915,1.89162,14000000.0
2007-10-25 07:27:00,1.8914,1.89146,1.89127,1.89135,20000000.0
2007-10-25 07:28:00,1.89135,1.89155,1.89135,1.89152,17000000.0
2007-10-25 07:29:00,1.89126,1.89139,1.89116,1.89131,27000000.0
2007-10-25 07:30:00,1.89154,1.89157,1.89138,1.89138,20000000.0
2007-10-25 07:31:00,1.89179,1.89207,1.89165,1.89165,7000000.0
2007-10-25 07:32:00,1.89152,1.89154,1.89136,1.89136,11000000.0
2007-10-25 07:33:00,1.89138,1.89162,1.89138,1.89154,22000000.0
2007-10-25 07:34:00,1.89118,1.8914,1.89101,1.89101,16000000.0
2007-10-25 07:35:00,1.89094,1.89096,1.89043,1.89043,15000000.0
2007-10-25 07:36:00,1.89049,1.89125,1.89049,1.89125,8000000.0
2007-10-25 07:37:00,1.89122,1.89138,1.89122,1.89122,12000000.0
2007-10-25 07:38:00,1.89118,1.89135,1.89114,1.89135,7000000.0
2007-10-25 07:39:00,1.89118,1.89118,1.89089,1.89091,14000000.0
2007-10-25 07:40:00,1.89087,1.89113,1.89087,1.89113,9000000.0
2007-10-25 07:41:00,1.8909,1.8911,1.8909,1.8911,24000000.0
2007-10-25 07:42:00,1.89093,1.89115,1.8906,1.89115,7000000.0
2007-10-25 07:43:00,1.89108,1.89108,1.89077,1.89104,22000000.0
2007-10-25 07:44:00,1.89098,1.89098,1.89065,1.89065,10000000.0
2007-10-25 07:45:00,1.8905,1.8905,1.89026,1.89026,15000000.0
2007-10-25 07:46:00,1.89045,1.89073,1.89038,1.89073,17000000.0
2007-10-25 07:47:00,1.89075,1.89087,1.89063,1.89066,15000000.0
2007-10-25 07:48:00,1.8908,1.89084,1.89056,1.89077,10000000.0
2007-10-25 07:49:00,1.89087,1.89087,1.89032,1.89075,8000000.0
2007-10-25 07:50:00,1.89086,1.89086,1.8907,1.8907,17000000.0
2007-10-25 07:51:00,1.89064,1.89082,1.89047,1.89047,15000000.0
2007-10-25 07:52:00,1.89067,1.89094,1.89064,1.89094,29000000.0
2007-10-25 07:53:00,1.89049,1.89051,1.89032,1.89051,13000000.0
2007-10-25 07:54:00,1.89045,1.89075,1.89045,1.89064,23000000.0
2007-10-25 07:55:00,1.89059,1.89059,1.89026,1.89031,27000000.0
2007-10-25 07:56:00,1.89042,1.89059,1.89042,1.89056,18000000.0
2007-10-25 07:57:00,1.89037,1.8906,1.8903,1.8906,20000000.0
2007-10-25 07:58:00,1.89059,1.89059,1.89022,1.89022,13000000.0
2007-10-25 07:59:00,1.89041,1.89046,1.89016,1.89046,23000000.0
2007-10-25 08:00:00,1.8905,1.89056,1.89033,1.89033,31000000.0
2007-10-25 08:01:00,1.89018,1.89018,1.89002,1.89016,13000000.0
2007-10-25 08:02:00,1.89031,1.89031,1.89011,1.89011,12000000.0
2007-10-25 08:03:00,1.88957,1.88957,1.88908,1.88908,20000000.0
2007-10-25 08:04:00,1.88922,1.8897,1.88917,1.8897,30000000.0
2007-10-25 08:05:00,1.88962,1.88962,1.88936,1.88936,9000000.0
2007-10-25 08:06:00,1.88939,1.88965,1.88939,1.88965,21000000.0
2007-10-25 08:07:00,1.88978,1.88978,1.88949,1.88949,15000000.0
2007-10-25 08:08:00,1.88949,1.88961,1.88947,1.88953,25000000.0
2007-10-25 08:09:00,1.88967,1.8898,1.8896,1.8898,23000000.0
2007-10-25 08:10:00,1.88979,1.88979,1.88961,1.88978,27000000.0
2007-10-25 08:11:00,1.88979,1.88984,1.88952,1.88952,18000000.0
2007-10-25 08:12:00,1.88923,1.88923,1.88892,1.88915,22000000.0
2007-10-25 08:13:00,1.88897,1.88897,1.88842,1.88843,18000000.0
2007-10-25 08:14:00,1.88847,1.88864,1.8883,1.88841,33000000.0
2007-10-25 08:15:00,1.88727,1.88843,1.88727,1.88826,21000000.0
2007-10-25 08:16:00,1.88841,1.88859,1.88837,1.88859,21000000.0
2007-10-25 08:17:00,1.88852,1.88852,1.8875,1.88777,19000000.0
2007-10-25 08:18:00,1.88697,1.88697,1.88659,1.88659,17000000.0
2007-10-25 08:19:00,1.88727,1.88754,1.8872,1.88735,16000000.0
2007-10-25 08:20:00,1.88748,1.8875,1.88725,1.8875,13000000.0
2007-10-25 08:21:00,1.88757,1.88797,1.88757,1.88797,8000000.0
2007-10-25 08:22:00,1.88814,1.88821,1.88795,1.88795,26000000.0
2007-10-25 08:23:00,1.88787,1.88792,1.88782,1.88791,16000000.0
2007-10-25 08:24:00,1.88792,1.88799,1.88781,1.8879,28000000.0
2007-10-25 08:25:00,1.88791,1.88791,1.88761,1.8877,49000000.0
2007-10-25 08:26:00,1.88778,1.88812,1.88778,1.8881,14000000.0
2007-10-25 08:27:00,1.88745,1.88745,1.88679,1.88681,31000000.0
2007-10-25 08:28:00,1.88628,1.88628,1.88564,1.88564,28000000.0
2007-10-25 08:29:00,1.88472,1.88503,1.88445,1.88456,32000000.0
2007-10-25 08:30:00,1.88419,1.88489,1.88413,1.88489,28000000.0
2007-10-25 08:31:00,1.88568,1.88568,1.88533,1.88543,40000000.0
2007-10-25 08:32:00,1.8857,1.8861,1.8857,1.88603,51000000.0
2007-10-25 08:33:00,1.88593,1.88598,1.8857,1.88575,48000000.0
2007-10-25 08:34:00,1.88569,1.88584,1.88549,1.88584,49000000.0
2007-10-25 08:35:00,1.88606,1.88686,1.88606,1.88665,39000000.0
2007-10-25 08:36:00,1.88701,1.88723,1.88701,1.8872,12000000.0
2007-10-25 08:37:00,1.88748,1.88794,1.88735,1.88794,25000000.0
2007-10-25 08:38:00,1.88792,1.88825,1.88768,1.88825,21000000.0
2007-10-25 08:39:00,1.88807,1.88807,1.88719,1.88719,23000000.0
2007-10-25 08:40:00,1.88693,1.88693,1.88673,1.88681,36000000.0
2007-10-25 08:41:00,1.88703,1.8877,1.88682,1.8877,30000000.0
2007-10-25 08:42:00,1.88716,1.88744,1.88693,1.88744,17000000.0
2007-10-25 08:43:00,1.88729,1.88749,1.88721,1.88749,23000000.0
2007-10-25 08:44:00,1.88741,1.88764,1.88711,1.88764,17000000.0
2007-10-25 08:45:00,1.88801,1.8882,1.88787,1.88811,37000000.0
2007-10-25 08:46:00,1.88822,1.88842,1.88763,1.88763,23000000.0
2007-10-25 08:47:00,1.88786,1.88814,1.88766,1.88766,25000000.0
2007-10-25 08:48:00,1.888,1.88876,1.888,1.88852,36000000.0
2007-10-25 08:49:00,1.88825,1.88825,1.8878,1.8878,27000000.0
2007-10-25 08:50:00,1.88763,1.88775,1.88747,1.88767,56000000.0
2007-10-25 08:51:00,1.88785,1.88795,1.8878,1.88784,32000000.0
2007-10-25 08:52:00,1.8874,1.8874,1.88701,1.88701,39000000.0
2007-10-25 08:53:00,1.88717,1.8877,1.88717,1.88759,63000000.0
2007-10-25 08:54:00,1.88792,1.88806,1.88789,1.88806,42000000.0
2007-10-25 08:55:00,1.88829,1.88856,1.88829,1.88844,55000000.0
2007-10-25 08:56:00,1.88879,1.88882,1.88862,1.88862,21000000.0
2007-10-25 08:57:00,1.88866,1.88874,1.88843,1.88843,23000000.0
2007-10-25 08:58:00,1.88846,1.88872,1.88846,1.88871,18000000.0
2007-10-25 08:59:00,1.88859,1.88859,1.88801,1.88801,12000000.0
2007-10-25 09:00:00,1.88817,1.8884,1.88799,1.88839,26000000.0
2007-10-25 09:01:00,1.88851,1.88862,1.88831,1.88835,19000000.0
2007-10-25 09:02:00,1.88862,1.8888,1.88842,1.88879,15000000.0
2007-10-25 09:03:00,1.88861,1.88861,1.88802,1.88802,16000000.0
2007-10-25 09:04:00,1.88793,1.88829,1.88793,1.88828,22000000.0
2007-10-25 09:05:00,1.88836,1.88843,1.88817,1.88843,11000000.0
2007-10-25 09:06:00,1.88829,1.88829,1.8879,1.88819,31000000.0
2007-10-25 09:07:00,1.88809,1.88851,1.88769,1.88769,33000000.0
2007-10-25 09:08:00,1.88757,1.88757,1.88741,1.88741,17000000.0
2007-10-25 09:09:00,1.8873,1.88776,1.8873,1.88738,37000000.0
2007-10-25 09:10:00,1.88737,1.88763,1.88724,1.88763,31000000.0
2007-10-25 09:11:00,1.88761,1.88788,1.88761,1.88788,26000000.0
2007-10-25 09:12:00,1.88798,1.88798,1.88762,1.88762,41000000.0
2007-10-25 09:13:00,1.8873,1.88752,1.88699,1.88738,61000000.0
2007-10-25 09:14:00,1.88745,1.88758,1.88737,1.88742,57000000.0
2007-10-25 09:15:00,1.8875,1.8875,1.88727,1.88727,33000000.0
2007-10-25 09:16:00,1.8871,1.88713,1.88708,1.88713,39000000.0
2007-10-25 09:17:00,1.88711,1.88724,1.88699,1.88699,40000000.0
2007-10-25 09:18:00,1.88738,1.8877,1.88734,1.8877,68000000.0
2007-10-25 09:19:00,1.88774,1.88774,1.8873,1.88759,52000000.0
2007-10-25 09:20:00,1.88749,1.88764,1.88742,1.88751,37000000.0
2007-10-25 09:21:00,1.88744,1.88794,1.88744,1.88794,61000000.0
2007-10-25 09:22:00,1.88786,1.88786,1.88717,1.8872,63000000.0
2007-10-25 09:23:00,1.88718,1.88753,1.88713,1.88753,65000000.0
2007-10-25 09:24:00,1.88746,1.88746,1.88703,1.88709,47000000.0
2007-10-25 09:25:00,1.88729,1.88733,1.88714,1.88714,32000000.0
2007-10-25 09:26:00,1.88713,1.88728,1.88713,1.88723,29000000.0
2007-10-25 09:27:00,1.88734,1.88752,1.88727,1.88746,55000000.0
2007-10-25 09:28:00,1.88753,1.88753,1.88741,1.88749,46000000.0
2007-10-25 09:29:00,1.88755,1.88764,1.88746,1.88764,32000000.0
2007-10-25 09:30:00,1.88741,1.88757,1.88741,1.88755,24000000.0
2007-10-25 09:31:00,1.88788,1.88791,1.8877,1.8877,18000000.0
2007-10-25 09:32:00,1.88763,1.88797,1.88756,1.88797,35000000.0
2007-10-25 09:33:00,1.88812,1.88812,1.88797,1.88804,43000000.0
2007-10-25 09:34:00,1.88825,1.88909,1.88825,1.88909,31000000.0
2007-10-25 09:35:00,1.88917,1.88931,1.88895,1.88905,47000000.0
2007-10-25 09:36:00,1.88903,1.88903,1.88878,1.88895,34000000.0
2007-10-25 09:37:00,1.88898,1.88898,1.88822,1.88822,49000000.0
2007-10-25 09:38:00,1.88788,1.88797,1.88769,1.88797,37000000.0
2007-10-25 09:39:00,1.88765,1.88765,1.887,1.887,61000000.0
2007-10-25 09:40:00,1.88679,1.88689,1.88671,1.88687,46000000.0
2007-10-25 09:41:00,1.8874,1.88756,1.88733,1.88733,33000000.0
2007-10-25 09:42:00,1.88729,1.88729,1.88645,1.88696,60000000.0
2007-10-25 09:43:00,1.88713,1.88738,1.88713,1.88733,66000000.0
2007-10-25 09:44:00,1.88737,1.88737,1.8872,1.88731,21000000.0
2007-10-25 09:45:00,1.8878,1.88822,1.8878,1.88822,22000000.0
2007-10-25 09:46:00,1.88834,1.88836,1.88814,1.88836,30000000.0
2007-10-25 09:47:00,1.88841,1.88841,1.88805,1.88805,24000000.0
2007-10-25 09:48:00,1.88837,1.88878,1.88837,1.88878,34000000.0
2007-10-25 09:49:00,1.88875,1.88885,1.88852,1.88869,26000000.0
2007-10-25 09:50:00,1.88855,1.88892,1.88855,1.88892,34000000.0
2007-10-25 09:51:00,1.88906,1.88916,1.88864,1.88908,56000000.0
2007-10-25 09:52:00,1.88943,1.88943,1.889,1.889,38000000.0
2007-10-25 09:53:00,1.88856,1.88868,1.88856,1.8886,32000000.0
2007-10-25 09:54:00,1.88845,1.88845,1.88835,1.88842,36000000.0
2007-10-25 09:55:00,1.88839,1.88839,1.88801,1.88801,38000000.0
2007-10-25 09:56:00,1.88776,1.88793,1.88776,1.88782,38000000.0
2007-10-25 09:57:00,1.88771,1.88773,1.88756,1.88756,30000000.0
2007-10-25 09:58:00,1.88753,1.88766,1.88748,1.88748,52000000.0
2007-10-25 09:59:00,1.88766,1.8878,1.88742,1.88742,32000000.0
2007-10-25 10:00:00,1.88728,1.8876,1.88728,1.88755,39000000.0
2007-10-25 10:01:00,1.8878,1.8878,1.88756,1.88756,44000000.0
2007-10-25 10:02:00,1.88736,1.88754,1.88733,1.88744,34000000.0
2007-10-25 10:03:00,1.88751,1.88773,1.88743,1.88743,47000000.0
2007-10-25 10:04:00,1.88709,1.88709,1.88697,1.887,32000000.0
2007-10-25 10:05:00,1.88712,1.88722,1.88705,1.88722,32000000.0
2007-10-25 10:06:00,1.88727,1.88727,1.88676,1.88676,42000000.0
2007-10-25 10:07:00,1.88658,1.88675,1.88641,1.88641,51000000.0
2007-10-25 10:08:00,1.88635,1.88639,1.88625,1.88633,54000000.0
2007-10-25 10:09:00,1.88643,1.88667,1.88633,1.88633,53000000.0
2007-10-25 10:10:00,1.88622,1.88652,1.88611,1.88647,72000000.0
2007-10-25 10:11:00,1.88681,1.88689,1.8866,1.88673,61000000.0
2007-10-25 10:12:00,1.88684,1.88702,1.88651,1.88702,65000000.0
2007-10-25 10:13:00,1.88707,1.88715,1.88686,1.88686,56000000.0
2007-10-25 10:14:00,1.88654,1.88671,1.88644,1.8866,49000000.0
2007-10-25 10:15:00,1.88662,1.88662,1.88646,1.88649,46000000.0
2007-10-25 10:16:00,1.88653,1.88669,1.88653,1.88669,33000000.0
2007-10-25 10:17:00,1.88708,1.88713,1.88692,1.88692,37000000.0
2007-10-25 10:18:00,1.88721,1.88745,1.88721,1.88745,50000000.0
2007-10-25 10:19:00,1.88778,1.88796,1.88778,1.88778,59000000.0
2007-10-25 10:20:00,1.88779,1.88795,1.88779,1.88792,41000000.0
2007-10-25 10:21:00,1.8878,1.88807,1.8878,1.88806,44000000.0
2007-10-25 10:22:00,1.88813,1.88827,1.88808,1.88808,47000000.0
2007-10-25 10:23:00,1.88813,1.88822,1.88812,1.88818,58000000.0
2007-10-25 10:24:00,1.8882,1.8882,1.888,1.888,43000000.0
2007-10-25 10:25:00,1.8879,1.8879,1.88773,1.88779,60000000.0
2007-10-25 10:26:00,1.88781,1.88796,1.88744,1.88796,64000000.0
2007-10-25 10:27:00,1.8877,1.88794,1.88754,1.88794,54000000.0
2007-10-25 10:28:00,1.88813,1.88813,1.88776,1.88784,62000000.0
2007-10-25 10:29:00,1.88814,1.88828,1.88813,1.88824,61000000.0
2007-10-25 10:30:00,1.8883,1.88836,1.88815,1.88822,36000000.0
2007-10-25 10:31:00,1.88809,1.88809,1.88785,1.8879,39000000.0
2007-10-25 10:32:00,1.88787,1.88802,1.88776,1.88802,44000000.0
2007-10-25 10:33:00,1.88798,1.88819,1.88792,1.88819,18000000.0
2007-10-25 10:34:00,1.88792,1.88801,1.88757,1.88801,20000000.0
2007-10-25 10:35:00,1.88757,1.88786,1.88628,1.88739,23000000.0
2007-10-25 10:36:00,1.88798,1.88798,1.88786,1.88792,32000000.0
2007-10-25 10:37:00,1.88795,1.88795,1.88778,1.88778,30000000.0
2007-10-25 10:38:00,1.88772,1.88774,1.88756,1.88767,26000000.0
2007-10-25 10:39:00,1.88763,1.88781,1.88763,1.88778,29000000.0
2007-10-25 10:40:00,1.88781,1.88786,1.88769,1.88769,19000000.0
2007-10-25 10:41:00,1.88777,1.88794,1.88771,1.88778,29000000.0
2007-10-25 10:42:00,1.88775,1.88778,1.8877,1.88778,38000000.0
2007-10-25 10:43:00,1.88771,1.88771,1.88695,1.88695,27000000.0
2007-10-25 10:44:00,1.88683,1.88706,1.8868,1.8868,26000000.0
2007-10-25 10:45:00,1.88676,1.88686,1.8865,1.8865,27000000.0
2007-10-25 10:46:00,1.88618,1.88645,1.88616,1.88644,35000000.0
2007-10-25 10:47:00,1.88671,1.88684,1.88651,1.88678,23000000.0
2007-10-25 10:48:00,1.88677,1.8868,1.88665,1.88679,44000000.0
2007-10-25 10:49:00,1.88675,1.88677,1.88664,1.88664,36000000.0
2007-10-25 10:50:00,1.88656,1.88672,1.88656,1.88662,47000000.0
2007-10-25 10:51:00,1.88649,1.88654,1.8864,1.88647,45000000.0
2007-10-25 10:52:00,1.88661,1.88732,1.88661,1.88732,33000000.0
2007-10-25 10:53:00,1.88761,1.88774,1.88741,1.88741,46000000.0
2007-10-25 10:54:00,1.88741,1.8878,1.88741,1.88774,35000000.0
2007-10-25 10:55:00,1.88777,1.88806,1.88777,1.88806,37000000.0
2007-10-25 10:56:00,1.88785,1.88785,1.88758,1.88768,33000000.0
2007-10-25 10:57:00,1.88769,1.88796,1.88769,1.8879,33000000.0
2007-10-25 10:58:00,1.88796,1.88796,1.88767,1.88795,26000000.0
2007-10-25 10:59:00,1.88782,1.88793,1.8877,1.88793,47000000.0
2007-10-25 11:00:00,1.88803,1.88846,1.88803,1.88846,39000000.0
2007-10-25 11:01:00,1.88834,1.88866,1.88828,1.88866,45000000.0
2007-10-25 11:02:00,1.88893,1.88894,1.8887,1.88894,17000000.0
2007-10-25 11:03:00,1.88889,1.88889,1.88806,1.88806,37000000.0
2007-10-25 11:04:00,1.88849,1.88937,1.88849,1.88937,40000000.0
2007-10-25 11:05:00,1.88914,1.88914,1.88884,1.88901,18000000.0
2007-10-25 11:06:00,1.88917,1.88917,1.88859,1.88908,19000000.0
2007-10-25 11:07:00,1.88903,1.88903,1.88818,1.88818,30000000.0
2007-10-25 11:08:00,1.88799,1.88815,1.88799,1.88815,30000000.0
2007-10-25 11:09:00,1.88809,1.88809,1.88778,1.88805,45000000.0
2007-10-25 11:10:00,1.88834,1.88857,1.88834,1.88857,35000000.0
2007-10-25 11:11:00,1.88872,1.88872,1.88825,1.88837,46000000.0
2007-10-25 11:12:00,1.88817,1.88821,1.88796,1.88803,55000000.0
2007-10-25 11:13:00,1.88808,1.88815,1.88782,1.88815,59000000.0
2007-10-25 11:14:00,1.8881,1.88851,1.88788,1.88807,41000000.0
2007-10-25 11:15:00,1.88792,1.88816,1.88791,1.88816,34000000.0
2007-10-25 11:16:00,1.88785,1.8886,1.88785,1.8885,20000000.0
2007-10-25 11:17:00,1.88872,1.88872,1.88833,1.88833,57000000.0
2007-10-25 11:18:00,1.88827,1.88852,1.88821,1.88838,44000000.0
2007-10-25 11:19:00,1.8885,1.88862,1.88832,1.88862,63000000.0
2007-10-25 11:20:00,1.8887,1.88885,1.88866,1.88879,43000000.0
2007-10-25 11:21:00,1.88915,1.88956,1.88915,1.88956,34000000.0
2007-10-25 11:22:00,1.88986,1.89007,1.88972,1.89007,56000000.0
2007-10-25 11:23:00,1.88971,1.88981,1.88957,1.8896,43000000.0
2007-10-25 11:24:00,1.88961,1.88988,1.88959,1.88988,53000000.0
2007-10-25 11:25:00,1.8898,1.88999,1.88978,1.88999,29000000.0
2007-10-25 11:26:00,1.88964,1.88973,1.88948,1.88948,41000000.0
2007-10-25 11:27:00,1.88946,1.8897,1.88945,1.88949,34000000.0
2007-10-25 11:28:00,1.88944,1.8895,1.88919,1.88949,36000000.0
2007-10-25 11:29:00,1.88958,1.88958,1.88927,1.88941,43000000.0
2007-10-25 11:30:00,1.8893,1.8894,1.88911,1.88939,24000000.0
2007-10-25 11:31:00,1.88949,1.88961,1.88941,1.88951,34000000.0
2007-10-25 11:32:00,1.88959,1.88959,1.88932,1.88949,46000000.0
2007-10-25 11:33:00,1.88935,1.88935,1.88834,1.88834,41000000.0
2007-10-25 11:34:00,1.88834,1.88866,1.88833,1.88833,28000000.0
2007-10-25 11:35:00,1.88806,1.8882,1.88802,1.88802,44000000.0
2007-10-25 11:36:00,1.88803,1.88851,1.88803,1.88849,48000000.0
2007-10-25 11:37:00,1.88875,1.88878,1.88862,1.88878,50000000.0
2007-10-25 11:38:00,1.88878,1.88896,1.88871,1.88896,37000000.0
2007-10-25 11:39:00,1.88879,1.88879,1.88864,1.88869,52000000.0
2007-10-25 11:40:00,1.8886,1.88862,1.88851,1.88859,27000000.0
2007-10-25 11:41:00,1.88853,1.88888,1.88853,1.88876,49000000.0
2007-10-25 11:42:00,1.88849,1.88852,1.88835,1.88835,22000000.0
2007-10-25 11:43:00,1.88819,1.88844,1.88813,1.88821,45000000.0
2007-10-25 11:44:00,1.88819,1.88854,1.88819,1.88854,42000000.0
2007-10-25 11:45:00,1.88829,1.88859,1.88813,1.88859,41000000.0
2007-10-25 11:46:00,1.88841,1.88841,1.88818,1.88833,38000000.0
2007-10-25 11:47:00,1.88826,1.88836,1.88814,1.88814,22000000.0
2007-10-25 11:48:00,1.88808,1.88814,1.88795,1.88796,27000000.0
2007-10-25 11:49:00,1.88782,1.88807,1.88756,1.88756,41000000.0
2007-10-25 11:50:00,1.88754,1.88754,1.88666,1.88666,44000000.0
2007-10-25 11:51:00,1.88643,1.88647,1.88639,1.88647,37000000.0
2007-10-25 11:52:00,1.88652,1.88705,1.88652,1.88705,37000000.0
2007-10-25 11:53:00,1.88733,1.88733,1.88702,1.88702,33000000.0
2007-10-25 11:54:00,1.88714,1.88761,1.887,1.88761,37000000.0
2007-10-25 11:55:00,1.88786,1.88801,1.88767,1.88786,38000000.0
2007-10-25 11:56:00,1.88779,1.888,1.88773,1.888,51000000.0
2007-10-25 11:57:00,1.88805,1.88812,1.88784,1.88812,29000000.0
2007-10-25 11:58:00,1.88823,1.88837,1.88814,1.8883,31000000.0
2007-10-25 11:59:00,1.88843,1.88883,1.88837,1.88883,51000000.0
2007-10-25 12:00:00,1.88897,1.88936,1.88884,1.889,23000000.0
2007-10-25 12:01:00,1.88866,1.88866,1.88824,1.88824,24000000.0
2007-10-25 12:02:00,1.88817,1.88829,1.88793,1.88793,34000000.0
2007-10-25 12:03:00,1.88801,1.88827,1.88801,1.88805,36000000.0
2007-10-25 12:04:00,1.88815,1.8882,1.88788,1.88788,33000000.0
2007-10-25 12:05:00,1.88797,1.88797,1.88758,1.88778,26000000.0
2007-10-25 12:06:00,1.88755,1.88775,1.88755,1.88775,15000000.0
2007-10-25 12:07:00,1.88779,1.88809,1.88779,1.88809,23000000.0
2007-10-25 12:08:00,1.88846,1.88855,1.88823,1.88823,37000000.0
2007-10-25 12:09:00,1.88811,1.88811,1.88779,1.88779,11000000.0
2007-10-25 12:10:00,1.88783,1.88783,1.8877,1.88772,25000000.0
2007-10-25 12:11:00,1.88772,1.88791,1.88771,1.88785,33000000.0
2007-10-25 12:12:00,1.8879,1.88797,1.88776,1.88796,31000000.0
2007-10-25 12:13:00,1.88802,1.88804,1.88794,1.88798,24000000.0
2007-10-25 12:14:00,1.88804,1.88824,1.8879,1.8879,36000000.0
2007-10-25 12:15:00,1.88775,1.88775,1.88751,1.88751,29000000.0
2007-10-25 12:16:00,1.88756,1.88782,1.88756,1.88782,30000000.0
2007-10-25 12:17:00,1.88769,1.8877,1.88753,1.88753,41000000.0
2007-10-25 12:18:00,1.88774,1.88781,1.88762,1.88775,43000000.0
2007-10-25 12:19:00,1.88778,1.88786,1.88771,1.88771,37000000.0
2007-10-25 12:20:00,1.88763,1.88772,1.88754,1.8877,40000000.0
2007-10-25 12:21:00,1.88779,1.88822,1.88779,1.88819,61000000.0
2007-10-25 12:22:00,1.88828,1.88844,1.8881,1.88844,24000000.0
2007-10-25 12:23:00,1.8885,1.88856,1.88782,1.88808,23000000.0
2007-10-25 12:24:00,1.88799,1.88799,1.88763,1.88792,30000000.0
2007-10-25 12:25:00,1.88828,1.88878,1.88823,1.88878,22000000.0
2007-10-25 12:26:00,1.88844,1.88844,1.88771,1.88771,32000000.0
2007-10-25 12:27:00,1.88742,1.88824,1.88727,1.88824,25000000.0
2007-10-25 12:28:00,1.88806,1.88809,1.88792,1.88793,58000000.0
2007-10-25 12:29:00,1.88778,1.88788,1.88588,1.88595,71000000.0
2007-10-25 12:30:00,1.88804,1.88852,1.88635,1.88852,47000000.0
2007-10-25 12:31:00,1.88887,1.88902,1.88852,1.88902,55000000.0
2007-10-25 12:32:00,1.88939,1.88966,1.88939,1.88966,32000000.0
2007-10-25 12:33:00,1.88974,1.88982,1.88969,1.88969,40000000.0
2007-10-25 12:34:00,1.88951,1.88959,1.88933,1.88933,14000000.0
2007-10-25 12:35:00,1.88897,1.88915,1.88897,1.88914,20000000.0
2007-10-25 12:36:00,1.88912,1.88912,1.88873,1.88874,36000000.0
2007-10-25 12:37:00,1.88854,1.88898,1.88854,1.88861,22000000.0
2007-10-25 12:38:00,1.88885,1.88902,1.88882,1.88886,12000000.0
2007-10-25 12:39:00,1.88897,1.88897,1.88874,1.88879,20000000.0
2007-10-25 12:40:00,1.88891,1.88912,1.88891,1.88906,16000000.0
2007-10-25 12:41:00,1.88897,1.88905,1.88894,1.88894,10000000.0
2007-10-25 12:42:00,1.88897,1.88897,1.8889,1.8889,26000000.0
2007-10-25 12:43:00,1.88899,1.88904,1.88898,1.88904,9000000.0
2007-10-25 12:44:00,1.88904,1.88904,1.88879,1.88879,21000000.0
2007-10-25 12:45:00,1.88897,1.88929,1.88897,1.88925,30000000.0
2007-10-25 12:46:00,1.8884,1.8884,1.88719,1.88807,41000000.0
2007-10-25 12:47:00,1.88785,1.88798,1.88753,1.88753,26000000.0
2007-10-25 12:48:00,1.88757,1.88757,1.88735,1.88735,27000000.0
2007-10-25 12:49:00,1.88743,1.88745,1.88717,1.88717,36000000.0
2007-10-25 12:50:00,1.88742,1.88758,1.88729,1.88757,34000000.0
2007-10-25 12:51:00,1.88754,1.88762,1.88748,1.8876,25000000.0
2007-10-25 12:52:00,1.88768,1.88768,1.88736,1.88736,26000000.0
2007-10-25 12:53:00,1.88688,1.88745,1.88688,1.88745,16000000.0
2007-10-25 12:54:00,1.88737,1.88744,1.88701,1.88701,28000000.0
2007-10-25 12:55:00,1.887,1.88733,1.88698,1.88717,29000000.0
2007-10-25 12:56:00,1.88727,1.88763,1.88727,1.88763,30000000.0
2007-10-25 12:57:00,1.88741,1.88763,1.88715,1.88715,26000000.0
2007-10-25 12:58:00,1.88718,1.88725,1.88705,1.88725,14000000.0
2007-10-25 12:59:00,1.88724,1.88737,1.88714,1.88714,32000000.0
2007-10-25 13:00:00,1.88748,1.88759,1.88745,1.88745,20000000.0
2007-10-25 13:01:00,1.88734,1.88738,1.88705,1.88705,31000000.0
2007-10-25 13:02:00,1.88673,1.88673,1.88642,1.88642,12000000.0
2007-10-25 13:03:00,1.88647,1.88701,1.88647,1.88684,21000000.0
2007-10-25 13:04:00,1.88702,1.88726,1.88695,1.88726,7000000.0
2007-10-25 13:05:00,1.8872,1.8872,1.88706,1.88706,17000000.0
2007-10-25 13:06:00,1.8871,1.88742,1.8871,1.88725,22000000.0
2007-10-25 13:07:00,1.88725,1.88725,1.88693,1.88693,17000000.0
2007-10-25 13:08:00,1.88692,1.88769,1.88692,1.88725,37000000.0
2007-10-25 13:09:00,1.88694,1.88746,1.88694,1.88707,33000000.0
2007-10-25 13:10:00,1.8869,1.8869,1.88654,1.88654,32000000.0
2007-10-25 13:11:00,1.88662,1.8868,1.88658,1.88661,21000000.0
2007-10-25 13:12:00,1.88588,1.88588,1.88546,1.88546,7000000.0
2007-10-25 13:13:00,1.88524,1.88524,1.88493,1.88493,11000000.0
2007-10-25 13:14:00,1.88495,1.88495,1.88464,1.88479,33000000.0
2007-10-25 13:15:00,1.88506,1.88511,1.88458,1.88458,25000000.0
2007-10-25 13:16:00,1.88438,1.88446,1.88429,1.88431,20000000.0
2007-10-25 13:17:00,1.8844,1.8844,1.88425,1.88435,19000000.0
2007-10-25 13:18:00,1.88423,1.88423,1.88399,1.88405,41000000.0
2007-10-25 13:19:00,1.88394,1.88417,1.88344,1.88344,36000000.0
2007-10-25 13:20:00,1.88344,1.88358,1.88341,1.88341,36000000.0
2007-10-25 13:21:00,1.88367,1.88409,1.88367,1.88409,54000000.0
2007-10-25 13:22:00,1.88396,1.88419,1.88377,1.88384,41000000.0
2007-10-25 13:23:00,1.88364,1.8837,1.88267,1.88358,11000000.0
2007-10-25 13:24:00,1.88388,1.88424,1.88388,1.88424,23000000.0
2007-10-25 13:25:00,1.88452,1.88466,1.88449,1.88449,25000000.0
2007-10-25 13:26:00,1.88435,1.88441,1.8842,1.8844,20000000.0
2007-10-25 13:27:00,1.88454,1.88498,1.8845,1.88498,32000000.0
2007-10-25 13:28:00,1.88513,1.88513,1.88481,1.88488,26000000.0
2007-10-25 13:29:00,1.88487,1.8851,1.88487,1.88504,25000000.0
2007-10-25 13:30:00,1.88504,1.88546,1.88504,1.88542,16000000.0
2007-10-25 13:31:00,1.8853,1.88554,1.88525,1.88543,21000000.0
2007-10-25 13:32:00,1.8853,1.88588,1.8853,1.88573,28000000.0
2007-10-25 13:33:00,1.88576,1.88633,1.88576,1.88633,18000000.0
2007-10-25 13:34:00,1.88633,1.88685,1.88633,1.88652,35000000.0
2007-10-25 13:35:00,1.88672,1.8868,1.88659,1.8868,10000000.0
2007-10-25 13:36:00,1.88696,1.88696,1.8867,1.88672,40000000.0
2007-10-25 13:37:00,1.88653,1.88664,1.88649,1.88659,22000000.0
2007-10-25 13:38:00,1.88669,1.887,1.88667,1.88667,39000000.0
2007-10-25 13:39:00,1.88682,1.88708,1.8868,1.887,32000000.0
2007-10-25 13:40:00,1.88702,1.88714,1.88693,1.88693,35000000.0
2007-10-25 13:41:00,1.88691,1.88725,1.88675,1.88725,27000000.0
2007-10-25 13:42:00,1.8874,1.8874,1.88726,1.88738,32000000.0
2007-10-25 13:43:00,1.88746,1.88767,1.88732,1.88732,26000000.0
2007-10-25 13:44:00,1.88731,1.88752,1.8872,1.88747,25000000.0
2007-10-25 13:45:00,1.88741,1.88756,1.88726,1.88735,21000000.0
2007-10-25 13:46:00,1.88728,1.88751,1.88719,1.88748,13000000.0
2007-10-25 13:47:00,1.88746,1.88778,1.88746,1.88755,22000000.0
2007-10-25 13:48:00,1.88765,1.88773,1.8876,1.88761,21000000.0
2007-10-25 13:49:00,1.88757,1.88778,1.88757,1.88776,24000000.0
2007-10-25 13:50:00,1.88787,1.88787,1.88763,1.88768,27000000.0
2007-10-25 13:51:00,1.88769,1.88769,1.88747,1.88762,27000000.0
2007-10-25 13:52:00,1.88708,1.8874,1.88696,1.8874,31000000.0
2007-10-25 13:53:00,1.88753,1.88778,1.88746,1.88766,31000000.0
2007-10-25 13:54:00,1.88754,1.88761,1.88737,1.88737,28000000.0
2007-10-25 13:55:00,1.88747,1.88778,1.88747,1.88778,33000000.0
2007-10-25 13:56:00,1.88776,1.88776,1.88725,1.88743,23000000.0
2007-10-25 13:57:00,1.88733,1.88736,1.88724,1.88736,19000000.0
2007-10-25 13:58:00,1.88743,1.88753,1.88711,1.88746,30000000.0
2007-10-25 13:59:00,1.8873,1.88741,1.88712,1.88741,39000000.0
2007-10-25 14:00:00,1.88765,1.88765,1.88735,1.88735,30000000.0
2007-10-25 14:01:00,1.88732,1.88785,1.88732,1.88785,16000000.0
2007-10-25 14:02:00,1.88799,1.88819,1.88787,1.88819,34000000.0
2007-10-25 14:03:00,1.88834,1.88874,1.88834,1.88874,24000000.0
2007-10-25 14:04:00,1.88893,1.88925,1.88893,1.88925,20000000.0
2007-10-25 14:05:00,1.88959,1.88963,1.88956,1.88957,31000000.0
2007-10-25 14:06:00,1.88943,1.88954,1.88933,1.88954,28000000.0
2007-10-25 14:07:00,1.88952,1.88952,1.88928,1.8894,32000000.0
2007-10-25 14:08:00,1.8892,1.88932,1.8891,1.8891,22000000.0
2007-10-25 14:09:00,1.88903,1.88906,1.889,1.88901,15000000.0
2007-10-25 14:10:00,1.88899,1.88944,1.88899,1.88944,24000000.0
2007-10-25 14:11:00,1.88948,1.88948,1.88914,1.88914,22000000.0
2007-10-25 14:12:00,1.88899,1.88902,1.88888,1.88888,17000000.0
2007-10-25 14:13:00,1.88877,1.88889,1.88866,1.88889,19000000.0
2007-10-25 14:14:00,1.889,1.889,1.88877,1.88895,22000000.0
2007-10-25 14:15:00,1.88914,1.88918,1.88883,1.88883,26000000.0
2007-10-25 14:16:00,1.88882,1.88911,1.88878,1.88883,10000000.0
2007-10-25 14:17:00,1.88886,1.88886,1.88866,1.88881,8000000.0
2007-10-25 14:18:00,1.88907,1.88913,1.88898,1.88908,13000000.0
2007-10-25 14:19:00,1.88901,1.88917,1.88896,1.88896,29000000.0
2007-10-25 14:20:00,1.88875,1.88875,1.8882,1.8885,15000000.0
2007-10-25 14:21:00,1.88793,1.88793,1.88753,1.88753,18000000.0
2007-10-25 14:22:00,1.88753,1.88788,1.88753,1.88788,10000000.0
2007-10-25 14:23:00,1.8879,1.8879,1.88756,1.8877,24000000.0
2007-10-25 14:24:00,1.88799,1.88799,1.88789,1.88789,17000000.0
2007-10-25 14:25:00,1.88809,1.88848,1.88809,1.88842,31000000.0
2007-10-25 14:26:00,1.88874,1.88926,1.88866,1.88926,14000000.0
2007-10-25 14:27:00,1.8891,1.8892,1.88895,1.88899,14000000.0
2007-10-25 14:28:00,1.88931,1.89036,1.88931,1.89036,9000000.0
2007-10-25 14:29:00,1.89043,1.89043,1.89001,1.89001,7000000.0
2007-10-25 14:30:00,1.89058,1.89093,1.89058,1.8907,17000000.0
2007-10-25 14:31:00,1.89151,1.89151,1.89069,1.89122,21000000.0
2007-10-25 14:32:00,1.89117,1.89117,1.89042,1.89042,8000000.0
2007-10-25 14:33:00,1.89093,1.89159,1.89093,1.89159,10000000.0
2007-10-25 14:34:00,1.89112,1.89137,1.89088,1.89088,11000000.0
2007-10-25 14:35:00,1.89079,1.89089,1.89068,1.89079,7000000.0
2007-10-25 14:36:00,1.89034,1.89097,1.89034,1.89092,8000000.0
2007-10-25 14:37:00,1.8913,1.8919,1.89118,1.8919,11000000.0
2007-10-25 14:38:00,1.89226,1.89226,1.89199,1.89199,7000000.0
2007-10-25 14:39:00,1.89204,1.89204,1.89169,1.89169,8000000.0
2007-10-25 14:40:00,1.89112,1.89112,1.88931,1.88931,8000000.0
2007-10-25 14:41:00,1.88837,1.88889,1.88837,1.88883,10000000.0
2007-10-25 14:42:00,1.88884,1.88885,1.88734,1.88734,9000000.0
2007-10-25 14:43:00,1.88796,1.88813,1.88748,1.88748,8000000.0
2007-10-25 14:44:00,1.88675,1.88714,1.88667,1.88673,8000000.0
2007-10-25 14:45:00,1.88622,1.88637,1.88601,1.88601,7000000.0
2007-10-25 14:46:00,1.88597,1.88621,1.88597,1.88621,9000000.0
2007-10-25 14:47:00,1.88642,1.88642,1.88577,1.88587,8000000.0
2007-10-25 14:48:00,1.88514,1.88514,1.88437,1.88509,8000000.0
2007-10-25 14:49:00,1.88566,1.88587,1.88516,1.88587,9000000.0
2007-10-25 14:50:00,1.88613,1.88683,1.88613,1.88683,7000000.0
2007-10-25 14:51:00,1.88695,1.88695,1.88645,1.88692,10000000.0
2007-10-25 14:52:00,1.88684,1.88696,1.88671,1.88671,7000000.0
2007-10-25 14:53:00,1.8861,1.8861,1.8847,1.8848,7000000.0
2007-10-25 14:54:00,1.88423,1.88435,1.88412,1.88418,8000000.0
2007-10-25 14:55:00,1.88295,1.88296,1.88288,1.88288,7000000.0
2007-10-25 14:56:00,1.88336,1.88397,1.88336,1.88386,8000000.0
2007-10-25 14:57:00,1.88413,1.88427,1.88366,1.88366,7000000.0
2007-10-25 14:58:00,1.88304,1.88307,1.88226,1.88226,8000000.0
2007-10-25 14:59:00,1.88227,1.88285,1.88227,1.88262,8000000.0
2007-10-25 15:00:00,1.88232,1.88232,1.88179,1.88179,7000000.0
2007-10-25 15:01:00,1.88149,1.88155,1.88108,1.88155,8000000.0
2007-10-25 15:02:00,1.88144,1.88144,1.88059,1.88064,7000000.0
2007-10-25 15:03:00,1.87989,1.88003,1.87987,1.87987,7000000.0
2007-10-25 15:04:00,1.87994,1.88014,1.87978,1.88014,8000000.0
2007-10-25 15:05:00,1.88019,1.88057,1.88019,1.88057,7000000.0
2007-10-25 15:06:00,1.881,1.88137,1.881,1.88113,8000000.0
2007-10-25 15:07:00,1.881,1.8811,1.88065,1.88066,11000000.0
2007-10-25 15:08:00,1.88041,1.88055,1.88009,1.88028,8000000.0
2007-10-25 15:09:00,1.88016,1.88024,1.87982,1.88015,7000000.0
2007-10-25 15:10:00,1.88027,1.88027,1.8801,1.8801,7000000.0
2007-10-25 15:11:00,1.87989,1.88,1.8791,1.8791,11000000.0
2007-10-25 15:12:00,1.87916,1.87923,1.87885,1.87907,10000000.0
2007-10-25 15:13:00,1.87974,1.88044,1.87974,1.88023,9000000.0
2007-10-25 15:14:00,1.88041,1.88041,1.8799,1.8802,10000000.0
2007-10-25 15:15:00,1.88018,1.88018,1.87992,1.88003,8000000.0
2007-10-25 15:16:00,1.88017,1.88046,1.88017,1.88022,9000000.0
2007-10-25 15:17:00,1.88014,1.88014,1.87942,1.87942,9000000.0
2007-10-25 15:18:00,1.87961,1.8799,1.87961,1.8799,8000000.0
2007-10-25 15:19:00,1.87986,1.88014,1.87975,1.88012,7000000.0
2007-10-25 15:20:00,1.88042,1.88065,1.88038,1.88065,9000000.0
2007-10-25 15:21:00,1.88091,1.88093,1.88049,1.88049,8000000.0
2007-10-25 15:22:00,1.88079,1.88082,1.87984,1.87984,9000000.0
2007-10-25 15:23:00,1.88005,1.88076,1.88005,1.88062,8000000.0
2007-10-25 15:24:00,1.88072,1.88077,1.8803,1.8803,8000000.0
2007-10-25 15:25:00,1.88033,1.88054,1.88019,1.88019,7000000.0
2007-10-25 15:26:00,1.88016,1.88062,1.88016,1.88034,7000000.0
2007-10-25 15:27:00,1.88045,1.88077,1.88045,1.88069,7000000.0
2007-10-25 15:28:00,1.88093,1.88093,1.88058,1.88079,11000000.0
2007-10-25 15:29:00,1.88099,1.88099,1.88076,1.88088,7000000.0
2007-10-25 15:30:00,1.88096,1.88096,1.88077,1.88082,9000000.0
2007-10-25 15:31:00,1.88094,1.88174,1.88094,1.88174,9000000.0
2007-10-25 15:32:00,1.88187,1.88214,1.88184,1.88188,10000000.0
2007-10-25 15:33:00,1.88207,1.88218,1.88202,1.8821,8000000.0
2007-10-25 15:34:00,1.88244,1.88273,1.88244,1.88265,9000000.0
2007-10-25 15:35:00,1.88258,1.88258,1.88244,1.88256,7000000.0
2007-10-25 15:36:00,1.88285,1.88319,1.88285,1.8831,7000000.0
2007-10-25 15:37:00,1.88344,1.88436,1.88344,1.88423,8000000.0
2007-10-25 15:38:00,1.88178,1.88362,1.88178,1.88356,7000000.0
2007-10-25 15:39:00,1.88364,1.88378,1.88314,1.88378,10000000.0
2007-10-25 15:40:00,1.88424,1.88447,1.88424,1.88435,9000000.0
2007-10-25 15:41:00,1.88395,1.88395,1.88358,1.88358,11000000.0
2007-10-25 15:42:00,1.88327,1.88363,1.88327,1.88349,8000000.0
2007-10-25 15:43:00,1.88316,1.88316,1.88244,1.88256,8000000.0
2007-10-25 15:44:00,1.88246,1.88264,1.88234,1.88247,8000000.0
2007-10-25 15:45:00,1.88275,1.88275,1.88254,1.88261,8000000.0
2007-10-25 15:46:00,1.88258,1.88289,1.88258,1.88287,10000000.0
2007-10-25 15:47:00,1.88292,1.88302,1.88275,1.88287,7000000.0
2007-10-25 15:48:00,1.88297,1.88319,1.88297,1.88311,7000000.0
2007-10-25 15:49:00,1.88328,1.88368,1.88328,1.88368,8000000.0
2007-10-25 15:50:00,1.88349,1.88349,1.88245,1.88252,8000000.0
2007-10-25 15:51:00,1.8829,1.88335,1.8829,1.88335,9000000.0
2007-10-25 15:52:00,1.88291,1.88294,1.88273,1.88288,7000000.0
2007-10-25 15:53:00,1.88276,1.88322,1.88276,1.8831,7000000.0
2007-10-25 15:54:00,1.88347,1.88403,1.88344,1.88344,11000000.0
2007-10-25 15:55:00,1.88328,1.8834,1.88324,1.8834,9000000.0
2007-10-25 15:56:00,1.88327,1.88327,1.8829,1.8829,7000000.0
2007-10-25 15:57:00,1.88301,1.88304,1.8829,1.88304,10000000.0
2007-10-25 15:58:00,1.88303,1.88329,1.88301,1.88329,10000000.0
2007-10-25 15:59:00,1.88328,1.88328,1.88299,1.88299,7000000.0
2007-10-25 16:00:00,1.88298,1.88303,1.88218,1.88218,7000000.0
2007-10-25 16:01:00,1.88206,1.88237,1.88206,1.88235,9000000.0
2007-10-25 16:02:00,1.88208,1.88208,1.88154,1.88154,8000000.0
2007-10-25 16:03:00,1.88123,1.88134,1.88094,1.88132,11000000.0
2007-10-25 16:04:00,1.88145,1.88149,1.88119,1.88119,8000000.0
2007-10-25 16:05:00,1.88074,1.88074,1.87839,1.87839,9000000.0
2007-10-25 16:06:00,1.87834,1.87855,1.87803,1.87803,10000000.0
2007-10-25 16:07:00,1.87879,1.87959,1.87874,1.87959,10000000.0
2007-10-25 16:08:00,1.87988,1.88033,1.87988,1.88009,8000000.0
2007-10-25 16:09:00,1.87987,1.88082,1.87987,1.88082,7000000.0
2007-10-25 16:10:00,1.88031,1.88031,1.87924,1.87924,7000000.0
2007-10-25 16:11:00,1.87944,1.87969,1.87925,1.87948,10000000.0
2007-10-25 16:12:00,1.87915,1.87915,1.87848,1.87848,9000000.0
2007-10-25 16:13:00,1.87905,1.87933,1.87891,1.87891,7000000.0
2007-10-25 16:14:00,1.87842,1.87842,1.87784,1.87784,11000000.0
2007-10-25 16:15:00,1.87799,1.87819,1.87798,1.87817,7000000.0
2007-10-25 16:16:00,1.87802,1.87855,1.87802,1.87806,7000000.0
2007-10-25 16:17:00,1.87792,1.87792,1.87726,1.87752,11000000.0
2007-10-25 16:18:00,1.87789,1.87815,1.87789,1.87813,11000000.0
2007-10-25 16:19:00,1.87802,1.87812,1.87788,1.87788,11000000.0
2007-10-25 16:20:00,1.87747,1.87814,1.87747,1.87814,9000000.0
2007-10-25 16:21:00,1.87842,1.87871,1.87842,1.87871,9000000.0
2007-10-25 16:22:00,1.87899,1.87922,1.8788,1.87912,8000000.0
2007-10-25 16:23:00,1.87902,1.8793,1.87896,1.8793,8000000.0
2007-10-25 16:24:00,1.87929,1.87929,1.87896,1.87921,10000000.0
2007-10-25 16:25:00,1.8793,1.87946,1.8793,1.87946,7000000.0
2007-10-25 16:26:00,1.88001,1.88014,1.87979,1.87979,7000000.0
2007-10-25 16:27:00,1.88034,1.88034,1.87974,1.87974,11000000.0
2007-10-25 16:28:00,1.87951,1.87996,1.87944,1.87996,11000000.0
2007-10-25 16:29:00,1.88026,1.88043,1.88005,1.88005,7000000.0
2007-10-25 16:30:00,1.87965,1.87978,1.87962,1.87975,8000000.0
2007-10-25 16:31:00,1.87957,1.87957,1.87924,1.87924,7000000.0
2007-10-25 16:32:00,1.87944,1.87993,1.87944,1.87982,8000000.0
2007-10-25 16:33:00,1.87978,1.88008,1.87978,1.88003,11000000.0
2007-10-25 16:34:00,1.87993,1.88015,1.87993,1.88015,8000000.0
2007-10-25 16:35:00,1.88045,1.88045,1.87994,1.87994,7000000.0
2007-10-25 16:36:00,1.87993,1.88011,1.87941,1.87941,8000000.0
2007-10-25 16:37:00,1.87879,1.87904,1.87857,1.87904,8000000.0
2007-10-25 16:38:00,1.87965,1.87965,1.8791,1.8791,7000000.0
2007-10-25 16:39:00,1.8793,1.87942,1.8793,1.87936,8000000.0
2007-10-25 16:40:00,1.8795,1.8795,1.87905,1.87905,11000000.0
2007-10-25 16:41:00,1.87924,1.87932,1.87901,1.87912,10000000.0
2007-10-25 16:42:00,1.879,1.87911,1.87897,1.8791,7000000.0
2007-10-25 16:43:00,1.87924,1.87924,1.87911,1.87911,7000000.0
2007-10-25 16:44:00,1.87892,1.87914,1.87873,1.87873,7000000.0
2007-10-25 16:45:00,1.87864,1.87868,1.87852,1.87862,11000000.0
2007-10-25 16:46:00,1.87835,1.87865,1.87824,1.87855,11000000.0
2007-10-25 16:47:00,1.87812,1.87812,1.87788,1.87788,7000000.0
2007-10-25 16:48:00,1.87819,1.87819,1.8776,1.87761,10000000.0
2007-10-25 16:49:00,1.87781,1.87782,1.8776,1.87771,8000000.0
2007-10-25 16:50:00,1.87774,1.87808,1.87774,1.87808,8000000.0
2007-10-25 16:51:00,1.87772,1.87782,1.87759,1.87765,9000000.0
2007-10-25 16:52:00,1.87771,1.87787,1.87771,1.87787,7000000.0
2007-10-25 16:53:00,1.87794,1.87798,1.87766,1.87766,8000000.0
2007-10-25 16:54:00,1.87773,1.87812,1.87772,1.87812,7000000.0
2007-10-25 16:55:00,1.87799,1.87827,1.87799,1.87818,11000000.0
2007-10-25 16:56:00,1.87831,1.87849,1.87823,1.87838,11000000.0
2007-10-25 16:57:00,1.87845,1.87853,1.87845,1.87851,7000000.0
2007-10-25 16:58:00,1.87815,1.87816,1.8776,1.8776,8000000.0
2007-10-25 16:59:00,1.87607,1.87779,1.87607,1.87735,7000000.0
2007-10-25 17:00:00,1.87762,1.87801,1.87762,1.87782,11000000.0
2007-10-25 17:01:00,1.87797,1.87797,1.87757,1.87783,7000000.0
2007-10-25 17:02:00,1.87768,1.87809,1.87767,1.87809,8000000.0
2007-10-25 17:03:00,1.87813,1.87855,1.87664,1.8785,7000000.0
2007-10-25 17:04:00,1.87875,1.87875,1.87819,1.87819,7000000.0
2007-10-25 17:05:00,1.87787,1.87787,1.87754,1.87754,10000000.0
2007-10-25 17:06:00,1.87751,1.8781,1.87751,1.87809,9000000.0
2007-10-25 17:07:00,1.87837,1.87837,1.87809,1.87813,8000000.0
2007-10-25 17:08:00,1.87809,1.87839,1.87809,1.87836,9000000.0
2007-10-25 17:09:00,1.87812,1.87815,1.87797,1.87812,8000000.0
2007-10-25 17:10:00,1.87796,1.87796,1.87768,1.87768,9000000.0
2007-10-25 17:11:00,1.87747,1.87747,1.87732,1.87738,8000000.0
2007-10-25 17:12:00,1.87747,1.87771,1.87747,1.87765,7000000.0
2007-10-25 17:13:00,1.87758,1.87788,1.87758,1.87776,8000000.0
2007-10-25 17:14:00,1.87778,1.87778,1.87717,1.87721,8000000.0
2007-10-25 17:15:00,1.87726,1.87764,1.87722,1.87764,7000000.0
2007-10-25 17:16:00,1.87791,1.87808,1.87769,1.87777,10000000.0
2007-10-25 17:17:00,1.87793,1.87805,1.87785,1.87797,7000000.0
2007-10-25 17:18:00,1.8783,1.87844,1.87819,1.87819,9000000.0
2007-10-25 17:19:00,1.87813,1.87842,1.87813,1.87836,7000000.0
2007-10-25 17:20:00,1.8783,1.87836,1.87806,1.87812,8000000.0
2007-10-25 17:21:00,1.87788,1.87817,1.87788,1.87793,10000000.0
2007-10-25 17:22:00,1.8775,1.87806,1.8775,1.87806,8000000.0
2007-10-25 17:23:00,1.87802,1.87845,1.87792,1.87844,8000000.0
2007-10-25 17:24:00,1.87848,1.87848,1.87816,1.87839,7000000.0
2007-10-25 17:25:00,1.87862,1.87881,1.8786,1.87874,7000000.0
2007-10-25 17:26:00,1.87864,1.87877,1.87861,1.87861,7000000.0
2007-10-25 17:27:00,1.87886,1.87924,1.87886,1.87911,9000000.0
2007-10-25 17:28:00,1.8791,1.87918,1.87889,1.87917,7000000.0
2007-10-25 17:29:00,1.87901,1.87912,1.87889,1.879,8000000.0
2007-10-25 17:30:00,1.87858,1.87858,1.87799,1.87835,8000000.0
2007-10-25 17:31:00,1.87821,1.87821,1.87804,1.87804,9000000.0
2007-10-25 17:32:00,1.87808,1.87808,1.87776,1.878,8000000.0
2007-10-25 17:33:00,1.87775,1.87775,1.87721,1.87746,11000000.0
2007-10-25 17:34:00,1.8774,1.87772,1.8774,1.87753,9000000.0
2007-10-25 17:35:00,1.87717,1.8772,1.87696,1.87712,7000000.0
2007-10-25 17:36:00,1.87708,1.87741,1.87708,1.8771,7000000.0
2007-10-25 17:37:00,1.87732,1.8775,1.87724,1.87745,7000000.0
2007-10-25 17:38:00,1.87733,1.87847,1.87733,1.87847,8000000.0
2007-10-25 17:39:00,1.87872,1.87884,1.8787,1.87879,7000000.0
2007-10-25 17:40:00,1.87851,1.87851,1.87828,1.87838,9000000.0
2007-10-25 17:41:00,1.87797,1.87808,1.87782,1.87792,8000000.0
2007-10-25 17:42:00,1.87788,1.87788,1.87761,1.87772,11000000.0
2007-10-25 17:43:00,1.87768,1.87797,1.87763,1.87797,7000000.0
2007-10-25 17:44:00,1.87789,1.87789,1.87742,1.87742,10000000.0
2007-10-25 17:45:00,1.87722,1.87722,1.87702,1.87715,7000000.0
2007-10-25 17:46:00,1.87714,1.87739,1.87714,1.8773,8000000.0
2007-10-25 17:47:00,1.87696,1.87696,1.87653,1.87666,8000000.0
2007-10-25 17:48:00,1.87662,1.8771,1.87662,1.8771,7000000.0
2007-10-25 17:49:00,1.87742,1.87748,1.87723,1.87726,7000000.0
2007-10-25 17:50:00,1.87728,1.87754,1.87728,1.87754,7000000.0
2007-10-25 17:51:00,1.87752,1.87788,1.87746,1.87788,7000000.0
2007-10-25 17:52:00,1.87771,1.87799,1.87769,1.87799,7000000.0
2007-10-25 17:53:00,1.87826,1.87826,1.87815,1.87815,7000000.0
2007-10-25 17:54:00,1.87793,1.878,1.87775,1.87775,11000000.0
2007-10-25 17:55:00,1.87773,1.87804,1.87773,1.87798,7000000.0
2007-10-25 17:56:00,1.87808,1.87809,1.87791,1.87791,7000000.0
2007-10-25 17:57:00,1.878,1.8785,1.878,1.87844,10000000.0
2007-10-25 17:58:00,1.8786,1.87874,1.8786,1.87869,10000000.0
2007-10-25 17:59:00,1.87873,1.87882,1.87866,1.87882,10000000.0
2007-10-25 18:00:00,1.87877,1.87907,1.87863,1.87864,10000000.0
2007-10-25 18:01:00,1.87856,1.87903,1.87856,1.87903,8000000.0
2007-10-25 18:02:00,1.87921,1.87941,1.87908,1.87908,8000000.0
2007-10-25 18:03:00,1.8791,1.8791,1.87868,1.87868,10000000.0
2007-10-25 18:04:00,1.87887,1.87898,1.87881,1.87898,8000000.0
2007-10-25 18:05:00,1.87873,1.87876,1.87863,1.87867,10000000.0
2007-10-25 18:06:00,1.87879,1.87898,1.87875,1.87885,10000000.0
2007-10-25 18:07:00,1.87892,1.87892,1.87857,1.87881,8000000.0
2007-10-25 18:08:00,1.8787,1.87876,1.87854,1.8787,8000000.0
2007-10-25 18:09:00,1.87885,1.87885,1.87862,1.87868,8000000.0
2007-10-25 18:10:00,1.87862,1.87873,1.87854,1.87873,11000000.0
2007-10-25 18:11:00,1.87876,1.87876,1.87833,1.87833,7000000.0
2007-10-25 18:12:00,1.87837,1.87894,1.87837,1.87892,9000000.0
2007-10-25 18:13:00,1.87922,1.87922,1.87884,1.87917,11000000.0
2007-10-25 18:14:00,1.8789,1.87897,1.8788,1.87893,7000000.0
2007-10-25 18:15:00,1.87893,1.87903,1.87875,1.87878,8000000.0
2007-10-25 18:16:00,1.87855,1.87871,1.87853,1.87853,11000000.0
2007-10-25 18:17:00,1.87853,1.87881,1.87853,1.87871,10000000.0
2007-10-25 18:18:00,1.87863,1.87868,1.87849,1.87868,8000000.0
2007-10-25 18:19:00,1.87852,1.87862,1.87847,1.87862,9000000.0
2007-10-25 18:20:00,1.87865,1.87868,1.87855,1.87855,7000000.0
2007-10-25 18:21:00,1.87881,1.87883,1.87675,1.8785,11000000.0
2007-10-25 18:22:00,1.87857,1.87857,1.87837,1.87842,11000000.0
2007-10-25 18:23:00,1.87826,1.87826,1.8777,1.8777,8000000.0
2007-10-25 18:24:00,1.87772,1.87772,1.8767,1.8767,10000000.0
2007-10-25 18:25:00,1.87666,1.87678,1.87659,1.87678,7000000.0
2007-10-25 18:26:00,1.87702,1.87702,1.87645,1.87645,8000000.0
2007-10-25 18:27:00,1.87705,1.87731,1.87705,1.87731,7000000.0
2007-10-25 18:28:00,1.87705,1.87705,1.87673,1.87673,7000000.0
2007-10-25 18:29:00,1.87711,1.87716,1.87705,1.87706,7000000.0
2007-10-25 18:30:00,1.87725,1.87725,1.87705,1.87718,8000000.0
2007-10-25 18:31:00,1.87715,1.87726,1.87702,1.8772,9000000.0
2007-10-25 18:32:00,1.87754,1.87766,1.87746,1.87764,11000000.0
2007-10-25 18:33:00,1.87764,1.87772,1.87754,1.87764,11000000.0
2007-10-25 18:34:00,1.87792,1.87796,1.87777,1.87777,7000000.0
2007-10-25 18:35:00,1.87757,1.87782,1.87755,1.87782,8000000.0
2007-10-25 18:36:00,1.8784,1.8786,1.8784,1.87841,7000000.0
2007-10-25 18:37:00,1.87845,1.87895,1.87838,1.87895,8000000.0
2007-10-25 18:38:00,1.87906,1.87906,1.87758,1.87758,8000000.0
2007-10-25 18:39:00,1.87754,1.87902,1.87754,1.87902,7000000.0
2007-10-25 18:40:00,1.8788,1.8788,1.87853,1.87874,7000000.0
2007-10-25 18:41:00,1.87885,1.87899,1.87878,1.87886,8000000.0
2007-10-25 18:42:00,1.87891,1.87911,1.87891,1.87908,11000000.0
2007-10-25 18:43:00,1.87908,1.87911,1.8789,1.8789,8000000.0
2007-10-25 18:44:00,1.8787,1.87887,1.8787,1.87887,7000000.0
2007-10-25 18:45:00,1.87891,1.87891,1.87865,1.87874,11000000.0
2007-10-25 18:46:00,1.87873,1.87914,1.87869,1.87914,9000000.0
2007-10-25 18:47:00,1.8794,1.8794,1.87745,1.87745,8000000.0
2007-10-25 18:48:00,1.87762,1.87764,1.87747,1.87761,9000000.0
2007-10-25 18:49:00,1.87752,1.87753,1.87726,1.87747,7000000.0
2007-10-25 18:50:00,1.87753,1.87753,1.87739,1.87746,11000000.0
2007-10-25 18:51:00,1.87748,1.87748,1.87723,1.87728,7000000.0
2007-10-25 18:52:00,1.87714,1.87759,1.87712,1.87748,8000000.0
2007-10-25 18:53:00,1.87709,1.87709,1.87605,1.87608,11000000.0
2007-10-25 18:54:00,1.87561,1.87596,1.87561,1.87585,7000000.0
2007-10-25 18:55:00,1.87596,1.87603,1.87589,1.87589,7000000.0
2007-10-25 18:56:00,1.8758,1.87662,1.8758,1.87653,7000000.0
2007-10-25 18:57:00,1.87671,1.87671,1.87645,1.87665,10000000.0
2007-10-25 18:58:00,1.8766,1.8766,1.87629,1.87639,9000000.0
2007-10-25 18:59:00,1.87637,1.87667,1.87637,1.87667,8000000.0
2007-10-25 19:00:00,1.87638,1.87638,1.87622,1.87637,7000000.0
2007-10-25 19:01:00,1.87652,1.87723,1.87652,1.87723,7000000.0
2007-10-25 19:02:00,1.87744,1.87749,1.87739,1.87749,8000000.0
2007-10-25 19:03:00,1.87758,1.87765,1.87749,1.87749,7000000.0
2007-10-25 19:04:00,1.87769,1.87775,1.8776,1.87775,8000000.0
2007-10-25 19:05:00,1.87768,1.8777,1.87759,1.8776,8000000.0
2007-10-25 19:06:00,1.87766,1.87835,1.87751,1.87807,8000000.0
2007-10-25 19:07:00,1.87808,1.87837,1.87793,1.87837,9000000.0
2007-10-25 19:08:00,1.87908,1.87964,1.87908,1.87964,8000000.0
2007-10-25 19:09:00,1.88027,1.88051,1.88027,1.88033,7000000.0
2007-10-25 19:10:00,1.88012,1.88012,1.87985,1.8799,11000000.0
2007-10-25 19:11:00,1.87979,1.87993,1.87903,1.87903,10000000.0
2007-10-25 19:12:00,1.87885,1.87942,1.87874,1.87942,7000000.0
2007-10-25 19:13:00,1.87991,1.87991,1.87808,1.87905,8000000.0
2007-10-25 19:14:00,1.87893,1.87893,1.87873,1.87873,8000000.0
2007-10-25 19:15:00,1.87898,1.87947,1.87898,1.8792,10000000.0
2007-10-25 19:16:00,1.87922,1.87937,1.87902,1.87933,8000000.0
2007-10-25 19:17:00,1.87912,1.87969,1.87897,1.87969,10000000.0
2007-10-25 19:18:00,1.88003,1.88057,1.88003,1.88057,11000000.0
2007-10-25 19:19:00,1.88058,1.88093,1.88058,1.88077,8000000.0
2007-10-25 19:20:00,1.88072,1.88112,1.88072,1.88112,11000000.0
2007-10-25 19:21:00,1.88168,1.88211,1.88168,1.88211,10000000.0
2007-10-25 19:22:00,1.88267,1.88317,1.88267,1.88277,9000000.0
2007-10-25 19:23:00,1.8827,1.88329,1.8827,1.88329,8000000.0
2007-10-25 19:24:00,1.88331,1.88331,1.88293,1.88318,9000000.0
2007-10-25 19:25:00,1.88278,1.88278,1.88241,1.88241,9000000.0
2007-10-25 19:26:00,1.88225,1.88272,1.88225,1.88272,7000000.0
2007-10-25 19:27:00,1.88294,1.8832,1.88294,1.8832,8000000.0
2007-10-25 19:28:00,1.88309,1.8832,1.88237,1.88237,10000000.0
2007-10-25 19:29:00,1.88236,1.88238,1.88183,1.88183,7000000.0
2007-10-25 19:30:00,1.88154,1.88187,1.88118,1.88122,10000000.0
2007-10-25 19:31:00,1.88117,1.8818,1.88117,1.8818,7000000.0
2007-10-25 19:32:00,1.8818,1.8818,1.88143,1.88143,10000000.0
2007-10-25 19:33:00,1.88075,1.88159,1.88075,1.88159,7000000.0
2007-10-25 19:34:00,1.88141,1.88141,1.88113,1.88131,8000000.0
2007-10-25 19:35:00,1.88113,1.88157,1.88108,1.88157,7000000.0
2007-10-25 19:36:00,1.88149,1.8817,1.8812,1.8817,7000000.0
2007-10-25 19:37:00,1.88175,1.88189,1.88152,1.88152,8000000.0
2007-10-25 19:38:00,1.88142,1.88184,1.88142,1.88184,8000000.0
2007-10-25 19:39:00,1.88181,1.88203,1.88169,1.88169,8000000.0
2007-10-25 19:40:00,1.88218,1.88218,1.8818,1.8818,7000000.0
2007-10-25 19:41:00,1.88236,1.88236,1.88167,1.88175,9000000.0
2007-10-25 19:42:00,1.88201,1.88266,1.88201,1.88266,7000000.0
2007-10-25 19:43:00,1.88266,1.88284,1.88261,1.88269,11000000.0
2007-10-25 19:44:00,1.88298,1.8831,1.88283,1.88284,8000000.0
2007-10-25 19:45:00,1.8827,1.8827,1.88186,1.88227,9000000.0
2007-10-25 19:46:00,1.88254,1.88264,1.88251,1.88255,7000000.0
2007-10-25 19:47:00,1.8828,1.88283,1.88263,1.88271,9000000.0
2007-10-25 19:48:00,1.88268,1.88285,1.88258,1.88285,8000000.0
2007-10-25 19:49:00,1.88265,1.88266,1.88249,1.88266,7000000.0
2007-10-25 19:50:00,1.88259,1.8827,1.88251,1.8827,7000000.0
2007-10-25 19:51:00,1.88274,1.88309,1.88274,1.88309,7000000.0
2007-10-25 19:52:00,1.88278,1.88293,1.88278,1.88282,7000000.0
2007-10-25 19:53:00,1.8827,1.88286,1.8827,1.8828,7000000.0
2007-10-25 19:54:00,1.88307,1.88313,1.8827,1.88277,8000000.0
2007-10-25 19:55:00,1.88269,1.88309,1.88261,1.88308,8000000.0
2007-10-25 19:56:00,1.8832,1.8832,1.88279,1.88279,8000000.0
2007-10-25 19:57:00,1.88294,1.88401,1.88294,1.88401,7000000.0
2007-10-25 19:58:00,1.88399,1.88399,1.88372,1.88392,10000000.0
2007-10-25 19:59:00,1.88369,1.88453,1.88369,1.8844,8000000.0
2007-10-25 20:00:00,1.88426,1.88426,1.88363,1.88381,7000000.0
2007-10-25 20:01:00,1.88381,1.88382,1.88356,1.88356,7000000.0
2007-10-25 20:02:00,1.88348,1.88472,1.88348,1.88472,7000000.0
2007-10-25 20:03:00,1.88496,1.88579,1.88496,1.88579,9000000.0
2007-10-25 20:04:00,1.88581,1.88626,1.88581,1.88597,9000000.0
2007-10-25 20:05:00,1.88574,1.88607,1.8857,1.88607,9000000.0
2007-10-25 20:06:00,1.88598,1.88598,1.88514,1.88514,11000000.0
2007-10-25 20:07:00,1.8852,1.88534,1.88498,1.88498,10000000.0
2007-10-25 20:08:00,1.88509,1.88509,1.88483,1.88501,8000000.0
2007-10-25 20:09:00,1.88465,1.88471,1.88454,1.88457,7000000.0
2007-10-25 20:10:00,1.88475,1.88504,1.88475,1.88488,8000000.0
2007-10-25 20:11:00,1.88488,1.88509,1.88486,1.88487,8000000.0
2007-10-25 20:12:00,1.88438,1.88441,1.88429,1.88437,7000000.0
2007-10-25 20:13:00,1.88418,1.88418,1.88368,1.88413,10000000.0
2007-10-25 20:14:00,1.88392,1.88431,1.88385,1.88431,7000000.0
2007-10-25 20:15:00,1.88431,1.88435,1.88422,1.88432,7000000.0
2007-10-25 20:16:00,1.88431,1.88442,1.88425,1.88437,7000000.0
2007-10-25 20:17:00,1.88425,1.88427,1.88391,1.88409,11000000.0
2007-10-25 20:18:00,1.8838,1.8838,1.88343,1.88343,9000000.0
2007-10-25 20:19:00,1.88332,1.8838,1.88332,1.88361,8000000.0
2007-10-25 20:20:00,1.88361,1.88385,1.88357,1.88357,7000000.0
2007-10-25 20:21:00,1.88319,1.88338,1.88297,1.88338,11000000.0
2007-10-25 20:22:00,1.88338,1.88342,1.88208,1.88208,7000000.0
2007-10-25 20:23:00,1.88179,1.8819,1.88164,1.88164,7000000.0
2007-10-25 20:24:00,1.88179,1.88212,1.88179,1.88212,8000000.0
2007-10-25 20:25:00,1.88197,1.88201,1.8817,1.8817,11000000.0
2007-10-25 20:26:00,1.88135,1.88135,1.88105,1.88105,8000000.0
2007-10-25 20:27:00,1.88108,1.88153,1.88105,1.88153,9000000.0
2007-10-25 20:28:00,1.88152,1.88171,1.88135,1.88135,7000000.0
2007-10-25 20:29:00,1.88122,1.8813,1.88081,1.88081,8000000.0
2007-10-25 20:30:00,1.88097,1.88112,1.8807,1.8807,8000000.0
2007-10-25 20:31:00,1.881,1.8812,1.88099,1.88111,7000000.0
2007-10-25 20:32:00,1.88109,1.88115,1.88084,1.88096,7000000.0
2007-10-25 20:33:00,1.88167,1.88234,1.88167,1.88234,7000000.0
2007-10-25 20:34:00,1.88266,1.88278,1.8825,1.88251,8000000.0
2007-10-25 20:35:00,1.88146,1.88159,1.88137,1.8814,9000000.0
2007-10-25 20:36:00,1.88105,1.88146,1.88105,1.88146,7000000.0
2007-10-25 20:37:00,1.88152,1.88168,1.88134,1.88134,11000000.0
2007-10-25 20:38:00,1.88156,1.88173,1.88152,1.88161,10000000.0
2007-10-25 20:39:00,1.88174,1.88194,1.88153,1.88174,9000000.0
2007-10-25 20:40:00,1.88152,1.8816,1.88137,1.8816,8000000.0
2007-10-25 20:41:00,1.88148,1.88148,1.88125,1.88131,8000000.0
2007-10-25 20:42:00,1.88158,1.88158,1.88122,1.88122,11000000.0
2007-10-25 20:43:00,1.8814,1.88161,1.88138,1.88156,8000000.0
2007-10-25 20:44:00,1.88166,1.88168,1.8815,1.88159,10000000.0
2007-10-25 20:45:00,1.88176,1.88181,1.88168,1.88181,7000000.0
2007-10-25 20:46:00,1.88184,1.88185,1.88157,1.88157,8000000.0
2007-10-25 20:47:00,1.88171,1.88173,1.8815,1.88171,7000000.0
2007-10-25 20:48:00,1.88166,1.88199,1.88158,1.88199,10000000.0
2007-10-25 20:49:00,1.88214,1.88219,1.882,1.88201,7000000.0
2007-10-25 20:50:00,1.88217,1.88224,1.88194,1.88224,8000000.0
2007-10-25 20:51:00,1.88219,1.88219,1.88193,1.88219,9000000.0
2007-10-25 20:52:00,1.88228,1.88228,1.88173,1.88173,11000000.0
2007-10-25 20:53:00,1.8814,1.88155,1.88121,1.88122,11000000.0
2007-10-25 20:54:00,1.88159,1.88207,1.88159,1.88207,11000000.0
2007-10-25 20:55:00,1.88189,1.88189,1.88166,1.88166,8000000.0
2007-10-25 20:56:00,1.88152,1.88152,1.88137,1.88137,7000000.0
2007-10-25 20:57:00,1.88125,1.88169,1.88108,1.88169,9000000.0
2007-10-25 20:58:00,1.88106,1.88106,1.87939,1.87958,7000000.0
2007-10-25 20:59:00,1.87952,1.87978,1.87952,1.87978,7000000.0
2007-10-25 21:00:00,1.88003,1.88003,1.87982,1.87983,7000000.0
2007-10-25 21:01:00,1.87942,1.87969,1.87942,1.87951,7000000.0
2007-10-25 21:02:00,1.87914,1.87957,1.87914,1.87957,7000000.0
2007-10-25 21:03:00,1.87984,1.88016,1.87984,1.87996,8000000.0
2007-10-25 21:04:00,1.88013,1.88038,1.88,1.88038,7000000.0
2007-10-25 21:05:00,1.8804,1.88051,1.88031,1.88031,7000000.0
2007-10-25 21:06:00,1.88014,1.88038,1.88014,1.88037,8000000.0
2007-10-25 21:07:00,1.88048,1.8806,1.88046,1.8806,8000000.0
2007-10-25 21:08:00,1.88042,1.88091,1.88042,1.88091,10000000.0
2007-10-25 21:09:00,1.88153,1.8818,1.88153,1.88174,10000000.0
2007-10-25 21:10:00,1.88157,1.88157,1.88136,1.88136,8000000.0
2007-10-25 21:11:00,1.88128,1.88139,1.88104,1.88104,7000000.0
2007-10-25 21:12:00,1.88078,1.88086,1.88076,1.8808,8000000.0
2007-10-25 21:13:00,1.88093,1.88106,1.88079,1.88098,10000000.0
2007-10-25 21:14:00,1.88046,1.88052,1.88025,1.88052,8000000.0
2007-10-25 21:15:00,1.88054,1.88063,1.88037,1.88047,8000000.0
2007-10-25 21:16:00,1.88037,1.88048,1.8802,1.88038,7000000.0
2007-10-25 21:17:00,1.88051,1.88051,1.88022,1.88036,11000000.0
2007-10-25 21:18:00,1.88004,1.88013,1.87996,1.88013,7000000.0
2007-10-25 21:19:00,1.87998,1.88019,1.87988,1.88012,9000000.0
2007-10-25 21:20:00,1.88006,1.88029,1.88005,1.8801,11000000.0
2007-10-25 21:21:00,1.88015,1.88023,1.88008,1.88022,10000000.0
2007-10-25 21:22:00,1.88033,1.8804,1.88023,1.88033,10000000.0
2007-10-25 21:23:00,1.88037,1.88058,1.88037,1.88045,7000000.0
2007-10-25 21:24:00,1.88035,1.88065,1.88035,1.88064,11000000.0
2007-10-25 21:25:00,1.88089,1.88089,1.8805,1.88055,7000000.0
2007-10-25 21:26:00,1.88072,1.88072,1.88018,1.88018,7000000.0
2007-10-25 21:27:00,1.88008,1.88035,1.88008,1.88035,7000000.0
2007-10-25 21:28:00,1.8804,1.8804,1.88019,1.88035,7000000.0
2007-10-25 21:29:00,1.88025,1.88029,1.88006,1.88006,8000000.0
2007-10-25 21:30:00,1.88006,1.88077,1.88006,1.88077,8000000.0
2007-10-25 21:31:00,1.88091,1.88099,1.88075,1.88099,8000000.0
2007-10-25 21:32:00,1.8812,1.88187,1.8812,1.88182,7000000.0
2007-10-25 21:33:00,1.88183,1.88189,1.88144,1.88154,11000000.0
2007-10-25 21:34:00,1.88141,1.88147,1.88128,1.88142,11000000.0
2007-10-25 21:35:00,1.88142,1.88142,1.88122,1.88123,11000000.0
2007-10-25 21:36:00,1.88132,1.88146,1.88131,1.88146,8000000.0
2007-10-25 21:37:00,1.8815,1.88155,1.88136,1.88154,8000000.0
2007-10-25 21:38:00,1.8815,1.8815,1.88132,1.88149,8000000.0
2007-10-25 21:39:00,1.88143,1.88146,1.88132,1.88141,9000000.0
2007-10-25 21:40:00,1.88098,1.88098,1.88038,1.88038,7000000.0
2007-10-25 21:41:00,1.88043,1.88084,1.88043,1.88084,9000000.0
2007-10-25 21:42:00,1.88091,1.88104,1.88072,1.88104,7000000.0
2007-10-25 21:43:00,1.8807,1.8807,1.88037,1.88037,9000000.0
2007-10-25 21:44:00,1.88051,1.88076,1.88041,1.88076,8000000.0
2007-10-25 21:45:00,1.88068,1.88088,1.88068,1.88078,10000000.0
2007-10-25 21:46:00,1.88123,1.88123,1.8808,1.88119,8000000.0
2007-10-25 21:47:00,1.88127,1.88192,1.88127,1.88192,8000000.0
2007-10-25 21:48:00,1.8818,1.8818,1.88168,1.8817,8000000.0
2007-10-25 21:49:00,1.88158,1.88186,1.88158,1.88186,8000000.0
2007-10-25 21:50:00,1.88208,1.88279,1.88208,1.88239,8000000.0
2007-10-25 21:51:00,1.88239,1.88239,1.88222,1.88233,7000000.0
2007-10-25 21:52:00,1.8823,1.8823,1.88218,1.88218,7000000.0
2007-10-25 21:53:00,1.8821,1.88214,1.88202,1.88214,7000000.0
2007-10-25 21:54:00,1.88215,1.88215,1.88187,1.88208,7000000.0
2007-10-25 21:55:00,1.88202,1.88207,1.88184,1.88207,7000000.0
2007-10-25 21:56:00,1.88197,1.88197,1.88175,1.88194,8000000.0
2007-10-25 21:57:00,1.88197,1.88197,1.88179,1.8818,7000000.0
2007-10-25 21:58:00,1.88163,1.88181,1.88159,1.88159,7000000.0
2007-10-25 21:59:00,1.88155,1.88174,1.88119,1.88119,8000000.0
2007-10-25 22:00:00,1.8812,1.88141,1.88118,1.88135,10000000.0
2007-10-25 22:01:00,1.88143,1.88143,1.88112,1.88131,9000000.0
2007-10-25 22:02:00,1.88167,1.88182,1.88156,1.88156,8000000.0
2007-10-25 22:03:00,1.88172,1.88172,1.88138,1.88138,7000000.0
2007-10-25 22:04:00,1.8816,1.8816,1.88124,1.88149,8000000.0
2007-10-25 22:05:00,1.88179,1.88179,1.88152,1.88158,10000000.0
2007-10-25 22:06:00,1.88171,1.88171,1.88143,1.88158,7000000.0
2007-10-25 22:07:00,1.88159,1.88159,1.88141,1.88144,8000000.0
2007-10-25 22:08:00,1.88179,1.88184,1.88163,1.88164,8000000.0
2007-10-25 22:09:00,1.88194,1.88199,1.8816,1.88168,9000000.0
2007-10-25 22:10:00,1.88143,1.8815,1.8812,1.8812,8000000.0
2007-10-25 22:11:00,1.88138,1.88164,1.88138,1.8814,7000000.0
2007-10-25 22:12:00,1.88132,1.88142,1.88113,1.88113,8000000.0
2007-10-25 22:13:00,1.88104,1.88104,1.88063,1.8808,8000000.0
2007-10-25 22:14:00,1.88083,1.88119,1.88074,1.88101,11000000.0
2007-10-25 22:15:00,1.88107,1.88113,1.88095,1.88095,8000000.0
2007-10-25 22:16:00,1.88057,1.88057,1.88015,1.88017,9000000.0
2007-10-25 22:17:00,1.87984,1.88015,1.87984,1.88015,7000000.0
2007-10-25 22:18:00,1.88015,1.88017,1.87997,1.88017,8000000.0
2007-10-25 22:19:00,1.88048,1.88048,1.88035,1.88039,8000000.0
2007-10-25 22:20:00,1.88043,1.88043,1.88002,1.88002,7000000.0
2007-10-25 22:21:00,1.87984,1.87996,1.87981,1.87984,9000000.0
2007-10-25 22:22:00,1.87996,1.87996,1.87977,1.87984,7000000.0
2007-10-25 22:23:00,1.87978,1.87978,1.87965,1.87968,9000000.0
2007-10-25 22:24:00,1.87902,1.87971,1.87902,1.87971,7000000.0
2007-10-25 22:25:00,1.87972,1.87984,1.87958,1.87984,8000000.0
2007-10-25 22:26:00,1.87927,1.87941,1.87923,1.87939,9000000.0
2007-10-25 22:27:00,1.87926,1.87941,1.87919,1.87919,6000000.0
2007-10-25 22:28:00,1.87918,1.87956,1.87917,1.87956,8000000.0
2007-10-25 22:29:00,1.87963,1.87963,1.87932,1.87942,9000000.0
2007-10-25 22:30:00,1.87955,1.87981,1.87955,1.8798,7000000.0
2007-10-25 22:31:00,1.87969,1.87982,1.87953,1.87953,9000000.0
2007-10-25 22:32:00,1.87911,1.87935,1.87911,1.87925,8000000.0
2007-10-25 22:33:00,1.87953,1.87967,1.8793,1.87967,7000000.0
2007-10-25 22:34:00,1.87964,1.87964,1.87955,1.87962,7000000.0
2007-10-25 22:35:00,1.8798,1.87999,1.8798,1.87999,8000000.0
2007-10-25 22:36:00,1.88022,1.88035,1.8802,1.88035,10000000.0
2007-10-25 22:37:00,1.88012,1.88012,1.87973,1.87973,7000000.0
2007-10-25 22:38:00,1.87974,1.87987,1.87974,1.87981,8000000.0
2007-10-25 22:39:00,1.88011,1.88051,1.88011,1.88021,10000000.0
2007-10-25 22:40:00,1.8801,1.88015,1.87997,1.88015,7000000.0
2007-10-25 22:41:00,1.88012,1.88014,1.87999,1.88014,8000000.0
2007-10-25 22:42:00,1.88014,1.88014,1.87967,1.87977,8000000.0
2007-10-25 22:43:00,1.8796,1.87968,1.87948,1.8795,9000000.0
2007-10-25 22:44:00,1.87933,1.87971,1.87933,1.87971,11000000.0
2007-10-25 22:45:00,1.87977,1.87977,1.87947,1.87947,11000000.0
2007-10-25 22:46:00,1.87938,1.87952,1.87931,1.8794,8000000.0
2007-10-25 22:47:00,1.87908,1.87931,1.87907,1.8792,11000000.0
2007-10-25 22:48:00,1.87943,1.8796,1.87929,1.87951,8000000.0
2007-10-25 22:49:00,1.87933,1.87939,1.87916,1.87925,7000000.0
2007-10-25 22:50:00,1.87909,1.8792,1.87901,1.8792,7000000.0
2007-10-25 22:51:00,1.87917,1.87973,1.87917,1.87973,10000000.0
2007-10-25 22:52:00,1.87971,1.87972,1.87945,1.87945,8000000.0
2007-10-25 22:53:00,1.87923,1.87925,1.87886,1.87886,7000000.0
2007-10-25 22:54:00,1.87901,1.87901,1.87874,1.87874,8000000.0
2007-10-25 22:55:00,1.87871,1.87885,1.87852,1.87852,7000000.0
2007-10-25 22:56:00,1.87882,1.87891,1.87876,1.87884,7000000.0
2007-10-25 22:57:00,1.87889,1.87905,1.87887,1.87905,7000000.0
2007-10-25 22:58:00,1.87887,1.87902,1.87884,1.87902,7000000.0
2007-10-25 22:59:00,1.87893,1.87922,1.87893,1.87903,7000000.0
2007-10-25 23:00:00,1.8791,1.8791,1.87897,1.87906,8000000.0
2007-10-25 23:01:00,1.87903,1.87916,1.87901,1.87914,8000000.0
2007-10-25 23:02:00,1.87905,1.87951,1.87905,1.87934,8000000.0
2007-10-25 23:03:00,1.87949,1.87956,1.87949,1.87956,7000000.0
2007-10-25 23:04:00,1.87946,1.87951,1.87918,1.87918,8000000.0
2007-10-25 23:05:00,1.87909,1.87917,1.87904,1.87914,7000000.0
2007-10-25 23:06:00,1.87874,1.87909,1.87874,1.87881,9000000.0
2007-10-25 23:07:00,1.87898,1.87908,1.87872,1.87872,10000000.0
2007-10-25 23:08:00,1.87877,1.87889,1.87871,1.87885,7000000.0
2007-10-25 23:09:00,1.87882,1.87882,1.87849,1.87849,9000000.0
2007-10-25 23:10:00,1.87881,1.87894,1.87866,1.87894,11000000.0
2007-10-25 23:11:00,1.87857,1.87885,1.87857,1.87875,7000000.0
2007-10-25 23:12:00,1.87851,1.87888,1.87851,1.87888,7000000.0
2007-10-25 23:13:00,1.87884,1.87904,1.87872,1.87877,7000000.0
2007-10-25 23:14:00,1.87869,1.87975,1.87869,1.87975,11000000.0
2007-10-25 23:15:00,1.88038,1.88056,1.88038,1.88051,9000000.0
2007-10-25 23:16:00,1.88031,1.88075,1.88029,1.8804,11000000.0
2007-10-25 23:17:00,1.88033,1.88039,1.88015,1.88019,7000000.0
2007-10-25 23:18:00,1.87998,1.88,1.87988,1.87993,8000000.0
2007-10-25 23:19:00,1.8801,1.8801,1.87988,1.88009,6000000.0
2007-10-25 23:20:00,1.88008,1.8807,1.88008,1.8807,9000000.0
2007-10-25 23:21:00,1.88088,1.88088,1.88053,1.88058,9000000.0
2007-10-25 23:22:00,1.88044,1.8806,1.88043,1.88043,11000000.0
2007-10-25 23:23:00,1.88031,1.88072,1.88031,1.8807,8000000.0
2007-10-25 23:24:00,1.88035,1.88043,1.88026,1.88026,7000000.0
2007-10-25 23:25:00,1.88023,1.88027,1.88019,1.88027,7000000.0
2007-10-25 23:26:00,1.88038,1.88071,1.88038,1.88052,8000000.0
2007-10-25 23:27:00,1.88041,1.88041,1.87977,1.87978,9000000.0
2007-10-25 23:28:00,1.88003,1.88066,1.88003,1.88044,10000000.0
2007-10-25 23:29:00,1.88028,1.88054,1.88024,1.88037,9000000.0
2007-10-25 23:30:00,1.88028,1.88028,1.87983,1.87999,8000000.0
2007-10-25 23:31:00,1.88018,1.88062,1.88018,1.88062,7000000.0
2007-10-25 23:32:00,1.88057,1.8808,1.88057,1.88069,8000000.0
2007-10-25 23:33:00,1.88071,1.88078,1.88059,1.88059,7000000.0
2007-10-25 23:34:00,1.88074,1.88094,1.88048,1.88082,11000000.0
2007-10-25 23:35:00,1.88085,1.88096,1.88085,1.88089,9000000.0
2007-10-25 23:36:00,1.88095,1.88096,1.88083,1.88093,7000000.0
2007-10-25 23:37:00,1.88086,1.88097,1.88081,1.88081,9000000.0
2007-10-25 23:38:00,1.88064,1.88083,1.88058,1.88068,8000000.0
2007-10-25 23:39:00,1.88066,1.88066,1.88031,1.88045,10000000.0
2007-10-25 23:40:00,1.88095,1.88098,1.88085,1.88098,7000000.0
2007-10-25 23:41:00,1.88082,1.88082,1.88051,1.88076,8000000.0
2007-10-25 23:42:00,1.8809,1.88092,1.88071,1.88092,7000000.0
2007-10-25 23:43:00,1.88113,1.88125,1.88101,1.88125,7000000.0
2007-10-25 23:44:00,1.88123,1.88123,1.8809,1.8809,7000000.0
2007-10-25 23:45:00,1.88102,1.88113,1.881,1.88109,7000000.0
2007-10-25 23:46:00,1.88099,1.88118,1.88099,1.88113,8000000.0
2007-10-25 23:47:00,1.88094,1.88126,1.88062,1.88126,8000000.0
2007-10-25 23:48:00,1.88127,1.88127,1.88083,1.88083,7000000.0
2007-10-25 23:49:00,1.88069,1.88104,1.88068,1.88102,10000000.0
2007-10-25 23:50:00,1.8809,1.8809,1.88073,1.88073,8000000.0
2007-10-25 23:51:00,1.88077,1.88085,1.88071,1.88079,7000000.0
2007-10-25 23:52:00,1.88084,1.88097,1.8807,1.88073,11000000.0
2007-10-25 23:53:00,1.88085,1.88095,1.88075,1.88081,9000000.0
2007-10-25 23:54:00,1.87896,1.88078,1.87896,1.88078,9000000.0
2007-10-25 23:55:00,1.88089,1.88102,1.8807,1.88086,8000000.0
2007-10-25 23:56:00,1.88082,1.88083,1.88048,1.88081,8000000.0
2007-10-25 23:57:00,1.88082,1.88086,1.88048,1.88077,8000000.0
2007-10-25 23:58:00,1.88094,1.88107,1.88069,1.88102,7000000.0
2007-10-25 23:59:00,1.88109,1.88114,1.88096,1.88106,10000000.0
2007-10-26 00:00:00,1.88071,1.8808,1.88056,1.88056,7000000.0
2007-10-26 00:01:00,1.88042,1.88052,1.88024,1.8803,8000000.0
2007-10-26 00:02:00,1.88007,1.88039,1.88007,1.88029,8000000.0
2007-10-26 00:03:00,1.88041,1.88041,1.88017,1.88027,7000000.0
2007-10-26 00:04:00,1.88037,1.88078,1.88037,1.88066,7000000.0
2007-10-26 00:05:00,1.88065,1.88065,1.88025,1.88038,9000000.0
2007-10-26 00:06:00,1.88008,1.88019,1.88001,1.88018,10000000.0
2007-10-26 00:07:00,1.88031,1.88038,1.88025,1.88025,5000000.0
2007-10-26 00:08:00,1.8804,1.8805,1.88036,1.88045,9000000.0
2007-10-26 00:09:00,1.88023,1.88024,1.87995,1.87997,8000000.0
2007-10-26 00:10:00,1.87997,1.88009,1.87987,1.87987,8000000.0
2007-10-26 00:11:00,1.88004,1.88004,1.8795,1.87995,9000000.0
2007-10-26 00:12:00,1.87985,1.88005,1.87985,1.87996,7000000.0
2007-10-26 00:13:00,1.87999,1.88006,1.87998,1.88002,7000000.0
2007-10-26 00:14:00,1.88005,1.88005,1.87947,1.87964,8000000.0
2007-10-26 00:15:00,1.87961,1.87968,1.87941,1.87968,8000000.0
2007-10-26 00:16:00,1.87969,1.87971,1.87961,1.87961,7000000.0
2007-10-26 00:17:00,1.87933,1.87966,1.87918,1.87918,10000000.0
2007-10-26 00:18:00,1.8793,1.8798,1.8793,1.87969,10000000.0
2007-10-26 00:19:00,1.87959,1.87962,1.87921,1.87935,7000000.0
2007-10-26 00:20:00,1.87923,1.87954,1.87916,1.87916,8000000.0
2007-10-26 00:21:00,1.87933,1.87951,1.8793,1.8793,6000000.0
2007-10-26 00:22:00,1.87921,1.87954,1.87918,1.87918,9000000.0
2007-10-26 00:23:00,1.87922,1.87955,1.87913,1.87913,11000000.0
2007-10-26 00:24:00,1.8795,1.87969,1.87939,1.87953,10000000.0
2007-10-26 00:25:00,1.87956,1.87979,1.87947,1.87979,10000000.0
2007-10-26 00:26:00,1.87992,1.87993,1.87978,1.87982,7000000.0
2007-10-26 00:27:00,1.88004,1.88012,1.88003,1.88008,5000000.0
2007-10-26 00:28:00,1.88004,1.8801,1.88001,1.88005,9000000.0
2007-10-26 00:29:00,1.88016,1.88016,1.88008,1.88008,6000000.0
2007-10-26 00:30:00,1.88006,1.88019,1.87988,1.88007,11000000.0
2007-10-26 00:31:00,1.88004,1.88004,1.87987,1.87996,10000000.0
2007-10-26 00:32:00,1.87991,1.88004,1.8799,1.88,8000000.0
2007-10-26 00:33:00,1.87998,1.8801,1.87967,1.8801,10000000.0
2007-10-26 00:34:00,1.8802,1.88028,1.88006,1.88028,8000000.0
2007-10-26 00:35:00,1.8804,1.88054,1.87864,1.88054,8000000.0
2007-10-26 00:36:00,1.88048,1.88051,1.88018,1.8804,7000000.0
2007-10-26 00:37:00,1.88048,1.88057,1.88035,1.88039,7000000.0
2007-10-26 00:38:00,1.88038,1.88059,1.88016,1.88059,7000000.0
2007-10-26 00:39:00,1.88044,1.8806,1.88044,1.88059,7000000.0
2007-10-26 00:40:00,1.88065,1.88081,1.88065,1.88073,7000000.0
2007-10-26 00:41:00,1.88072,1.88072,1.88055,1.8806,10000000.0
2007-10-26 00:42:00,1.88067,1.88095,1.88018,1.88095,11000000.0
2007-10-26 00:43:00,1.881,1.881,1.88054,1.88083,7000000.0
2007-10-26 00:44:00,1.88086,1.881,1.88083,1.881,7000000.0
2007-10-26 00:45:00,1.88063,1.88074,1.88061,1.88074,11000000.0
2007-10-26 00:46:00,1.88073,1.88093,1.88073,1.88085,11000000.0
2007-10-26 00:47:00,1.88084,1.88093,1.8808,1.88087,7000000.0
2007-10-26 00:48:00,1.88099,1.88116,1.88093,1.88116,10000000.0
2007-10-26 00:49:00,1.88112,1.88123,1.88112,1.88118,7000000.0
2007-10-26 00:50:00,1.88115,1.88115,1.88089,1.88089,8000000.0
2007-10-26 00:51:00,1.881,1.88114,1.88098,1.88098,6000000.0
2007-10-26 00:52:00,1.88073,1.88073,1.88057,1.88058,8000000.0
2007-10-26 00:53:00,1.88047,1.88064,1.88047,1.88061,6000000.0
2007-10-26 00:54:00,1.88055,1.88055,1.8803,1.88051,8000000.0
2007-10-26 00:55:00,1.88044,1.88045,1.88014,1.88045,7000000.0
2007-10-26 00:56:00,1.88045,1.88056,1.88039,1.88039,7000000.0
2007-10-26 00:57:00,1.88039,1.88047,1.88021,1.88021,6000000.0
2007-10-26 00:58:00,1.8804,1.8804,1.88014,1.88021,8000000.0
2007-10-26 00:59:00,1.88016,1.88029,1.87995,1.87995,8000000.0
2007-10-26 01:00:00,1.88014,1.88028,1.88009,1.88028,9000000.0
2007-10-26 01:01:00,1.88035,1.88043,1.88026,1.8804,9000000.0
2007-10-26 01:02:00,1.88069,1.88069,1.88039,1.88061,8000000.0
2007-10-26 01:03:00,1.88056,1.88075,1.88055,1.88072,7000000.0
2007-10-26 01:04:00,1.88089,1.8816,1.88089,1.8816,8000000.0
2007-10-26 01:05:00,1.88163,1.88181,1.88161,1.88181,8000000.0
2007-10-26 01:06:00,1.88192,1.88195,1.88189,1.88193,8000000.0
2007-10-26 01:07:00,1.88191,1.88205,1.88173,1.88205,10000000.0
2007-10-26 01:08:00,1.88196,1.88196,1.88163,1.88187,8000000.0
2007-10-26 01:09:00,1.88196,1.882,1.88125,1.88156,7000000.0
2007-10-26 01:10:00,1.88176,1.88184,1.8815,1.8815,11000000.0
2007-10-26 01:11:00,1.88153,1.88153,1.88144,1.8815,8000000.0
2007-10-26 01:12:00,1.88153,1.88153,1.8814,1.88148,11000000.0
2007-10-26 01:13:00,1.88144,1.88154,1.88086,1.88086,7000000.0
2007-10-26 01:14:00,1.88051,1.88054,1.88019,1.88041,8000000.0
2007-10-26 01:15:00,1.88073,1.88125,1.88073,1.8812,10000000.0
2007-10-26 01:16:00,1.8813,1.8813,1.88106,1.88114,9000000.0
2007-10-26 01:17:00,1.88088,1.881,1.88087,1.88097,7000000.0
2007-10-26 01:18:00,1.8808,1.8808,1.88054,1.88072,8000000.0
2007-10-26 01:19:00,1.88022,1.88073,1.88016,1.88073,7000000.0
2007-10-26 01:20:00,1.88053,1.88104,1.88027,1.88104,8000000.0
2007-10-26 01:21:00,1.88136,1.88148,1.88136,1.88136,7000000.0
2007-10-26 01:22:00,1.88152,1.88166,1.88139,1.88166,7000000.0
2007-10-26 01:23:00,1.88163,1.88167,1.88115,1.88115,7000000.0
2007-10-26 01:24:00,1.88128,1.88128,1.88101,1.88122,11000000.0
2007-10-26 01:25:00,1.88138,1.88149,1.88129,1.88129,7000000.0
2007-10-26 01:26:00,1.88141,1.88141,1.88106,1.88106,8000000.0
2007-10-26 01:27:00,1.88141,1.88157,1.88125,1.88129,8000000.0
2007-10-26 01:28:00,1.88126,1.88156,1.88126,1.88146,8000000.0
2007-10-26 01:29:00,1.88122,1.88137,1.88122,1.88137,5000000.0
2007-10-26 01:30:00,1.88128,1.88184,1.88128,1.88184,7000000.0
2007-10-26 01:31:00,1.88207,1.88209,1.88199,1.88199,5000000.0
2007-10-26 01:32:00,1.8818,1.88207,1.8818,1.88207,9000000.0
2007-10-26 01:33:00,1.88209,1.88236,1.88209,1.88223,8000000.0
2007-10-26 01:34:00,1.88156,1.88162,1.88145,1.88152,11000000.0
2007-10-26 01:35:00,1.88161,1.88161,1.8814,1.88141,11000000.0
2007-10-26 01:36:00,1.88133,1.88133,1.88112,1.88129,10000000.0
2007-10-26 01:37:00,1.8812,1.88126,1.88093,1.88093,8000000.0
2007-10-26 01:38:00,1.88077,1.88077,1.8805,1.8805,7000000.0
2007-10-26 01:39:00,1.88023,1.88023,1.87964,1.87964,6000000.0
2007-10-26 01:40:00,1.87938,1.87938,1.87895,1.87907,11000000.0
2007-10-26 01:41:00,1.87929,1.87954,1.87923,1.87923,7000000.0
2007-10-26 01:42:00,1.87944,1.87946,1.8793,1.87941,9000000.0
2007-10-26 01:43:00,1.87933,1.87939,1.87933,1.87939,8000000.0
2007-10-26 01:44:00,1.87943,1.87966,1.87943,1.87956,8000000.0
2007-10-26 01:45:00,1.87955,1.87955,1.87917,1.87917,9000000.0
2007-10-26 01:46:00,1.87934,1.87963,1.87934,1.87963,7000000.0
2007-10-26 01:47:00,1.87957,1.87962,1.87942,1.87953,8000000.0
2007-10-26 01:48:00,1.87991,1.87991,1.87891,1.87926,8000000.0
2007-10-26 01:49:00,1.87922,1.87951,1.87922,1.87943,9000000.0
2007-10-26 01:50:00,1.87959,1.87966,1.8794,1.87943,7000000.0
2007-10-26 01:51:00,1.87964,1.87969,1.87953,1.87969,8000000.0
2007-10-26 01:52:00,1.87982,1.87983,1.87963,1.87963,8000000.0
2007-10-26 01:53:00,1.87949,1.87954,1.87921,1.87927,10000000.0
2007-10-26 01:54:00,1.87953,1.87974,1.87948,1.87948,10000000.0
2007-10-26 01:55:00,1.87914,1.87942,1.87914,1.87914,8000000.0
2007-10-26 01:56:00,1.8788,1.87901,1.87685,1.87899,10000000.0
2007-10-26 01:57:00,1.87918,1.87919,1.87906,1.87913,5000000.0
2007-10-26 01:58:00,1.87916,1.8795,1.87916,1.87944,8000000.0
2007-10-26 01:59:00,1.87956,1.87956,1.8794,1.87955,10000000.0
2007-10-26 02:00:00,1.8796,1.87972,1.8796,1.87964,7000000.0
2007-10-26 02:01:00,1.8795,1.87982,1.8795,1.87982,10000000.0
2007-10-26 02:02:00,1.87985,1.88005,1.87985,1.88005,13000000.0
2007-10-26 02:03:00,1.88016,1.88018,1.8801,1.88016,17000000.0
2007-10-26 02:04:00,1.87977,1.87977,1.87891,1.87894,12000000.0
2007-10-26 02:05:00,1.87935,1.87952,1.87921,1.87952,9000000.0
2007-10-26 02:06:00,1.87971,1.87971,1.87944,1.87944,7000000.0
2007-10-26 02:07:00,1.87933,1.87933,1.87923,1.87929,13000000.0
2007-10-26 02:08:00,1.87943,1.87977,1.87943,1.8795,16000000.0
2007-10-26 02:09:00,1.87944,1.87959,1.87939,1.87959,10000000.0
2007-10-26 02:10:00,1.87961,1.87965,1.87956,1.87963,8000000.0
2007-10-26 02:11:00,1.87972,1.87972,1.87936,1.87937,7000000.0
2007-10-26 02:12:00,1.87973,1.87973,1.87886,1.87886,14000000.0
2007-10-26 02:13:00,1.87961,1.87975,1.87951,1.87975,7000000.0
2007-10-26 02:14:00,1.87955,1.87955,1.87928,1.87946,7000000.0
2007-10-26 02:15:00,1.87964,1.87964,1.87933,1.87933,7000000.0
2007-10-26 02:16:00,1.87918,1.87918,1.87888,1.87894,8000000.0
2007-10-26 02:17:00,1.87876,1.87877,1.87866,1.87877,7000000.0
2007-10-26 02:18:00,1.87876,1.87876,1.87855,1.87872,11000000.0
2007-10-26 02:19:00,1.87875,1.87876,1.87863,1.87876,7000000.0
2007-10-26 02:20:00,1.87882,1.87882,1.87863,1.87881,12000000.0
2007-10-26 02:21:00,1.87887,1.8792,1.87887,1.8792,12000000.0
2007-10-26 02:22:00,1.87927,1.87927,1.87897,1.87916,7000000.0
2007-10-26 02:23:00,1.87934,1.87962,1.87934,1.87962,9000000.0
2007-10-26 02:24:00,1.87972,1.87974,1.87953,1.87958,8000000.0
2007-10-26 02:25:00,1.87965,1.87978,1.87957,1.87964,16000000.0
2007-10-26 02:26:00,1.87958,1.87958,1.87951,1.87955,20000000.0
2007-10-26 02:27:00,1.87954,1.87958,1.87927,1.87958,18000000.0
2007-10-26 02:28:00,1.87969,1.87992,1.87969,1.87982,7000000.0
2007-10-26 02:29:00,1.87957,1.8799,1.87956,1.87958,10000000.0
2007-10-26 02:30:00,1.87933,1.87936,1.87916,1.87924,10000000.0
2007-10-26 02:31:00,1.87919,1.87919,1.87891,1.87909,9000000.0
2007-10-26 02:32:00,1.87904,1.87905,1.87856,1.87905,15000000.0
2007-10-26 02:33:00,1.87923,1.87938,1.87923,1.87925,14000000.0
2007-10-26 02:34:00,1.87939,1.87943,1.87915,1.87915,9000000.0
2007-10-26 02:35:00,1.87912,1.87937,1.87912,1.87937,7000000.0
2007-10-26 02:36:00,1.87915,1.87921,1.87893,1.87921,8000000.0
2007-10-26 02:37:00,1.87932,1.87969,1.87932,1.87966,7000000.0
2007-10-26 02:38:00,1.87982,1.87982,1.87971,1.87982,7000000.0
2007-10-26 02:39:00,1.87973,1.87974,1.87964,1.87966,13000000.0
2007-10-26 02:40:00,1.87935,1.87954,1.87935,1.87952,11000000.0
2007-10-26 02:41:00,1.87963,1.88,1.87954,1.88,6000000.0
2007-10-26 02:42:00,1.87975,1.87999,1.87972,1.87972,11000000.0
2007-10-26 02:43:00,1.87968,1.87982,1.87967,1.87982,8000000.0
2007-10-26 02:44:00,1.87954,1.87954,1.87924,1.87953,10000000.0
2007-10-26 02:45:00,1.87924,1.87932,1.87848,1.87848,10000000.0
2007-10-26 02:46:00,1.87817,1.87822,1.87795,1.8782,8000000.0
2007-10-26 02:47:00,1.87767,1.87776,1.87753,1.87769,8000000.0
2007-10-26 02:48:00,1.87748,1.87767,1.87744,1.87767,11000000.0
2007-10-26 02:49:00,1.87765,1.8777,1.87712,1.87712,10000000.0
2007-10-26 02:50:00,1.8777,1.8777,1.87746,1.87758,8000000.0
2007-10-26 02:51:00,1.87755,1.87766,1.87743,1.87763,10000000.0
2007-10-26 02:52:00,1.87775,1.87782,1.87744,1.87782,10000000.0
2007-10-26 02:53:00,1.87768,1.87771,1.87759,1.87771,8000000.0
2007-10-26 02:54:00,1.87714,1.87714,1.87673,1.87691,7000000.0
2007-10-26 02:55:00,1.87702,1.87741,1.87702,1.87712,8000000.0
2007-10-26 02:56:00,1.87727,1.87746,1.87718,1.87728,7000000.0
2007-10-26 02:57:00,1.87727,1.87743,1.87709,1.87709,8000000.0
2007-10-26 02:58:00,1.87729,1.87748,1.87719,1.87731,12000000.0
2007-10-26 02:59:00,1.87717,1.87722,1.87708,1.87722,19000000.0
2007-10-26 03:00:00,1.87753,1.87753,1.87737,1.87737,7000000.0
2007-10-26 03:01:00,1.87729,1.87729,1.87679,1.8769,10000000.0
2007-10-26 03:02:00,1.87638,1.87638,1.87563,1.87563,8000000.0
2007-10-26 03:03:00,1.8754,1.8758,1.8754,1.8758,11000000.0
2007-10-26 03:04:00,1.87554,1.87554,1.87521,1.87532,7000000.0
2007-10-26 03:05:00,1.87538,1.87555,1.87526,1.87555,10000000.0
2007-10-26 03:06:00,1.87569,1.87587,1.87555,1.87578,11000000.0
2007-10-26 03:07:00,1.8764,1.87658,1.8764,1.87651,7000000.0
2007-10-26 03:08:00,1.87677,1.87687,1.87675,1.87685,8000000.0
2007-10-26 03:09:00,1.87694,1.87699,1.87675,1.87675,10000000.0
2007-10-26 03:10:00,1.87659,1.87659,1.87633,1.87652,10000000.0
2007-10-26 03:11:00,1.87631,1.87639,1.8762,1.87625,8000000.0
2007-10-26 03:12:00,1.87629,1.8769,1.87629,1.8769,7000000.0
2007-10-26 03:13:00,1.8772,1.87761,1.8772,1.87761,10000000.0
2007-10-26 03:14:00,1.87779,1.8783,1.87779,1.87791,16000000.0
2007-10-26 03:15:00,1.8779,1.87818,1.8775,1.878,11000000.0
2007-10-26 03:16:00,1.87791,1.87791,1.87762,1.87762,7000000.0
2007-10-26 03:17:00,1.87759,1.87759,1.87749,1.87757,8000000.0
2007-10-26 03:18:00,1.87749,1.87771,1.87735,1.87771,8000000.0
2007-10-26 03:19:00,1.8778,1.87786,1.87767,1.87779,7000000.0
2007-10-26 03:20:00,1.87818,1.87818,1.87787,1.87787,7000000.0
2007-10-26 03:21:00,1.87785,1.87806,1.87785,1.87806,7000000.0
2007-10-26 03:22:00,1.87829,1.87878,1.87672,1.87672,8000000.0
2007-10-26 03:23:00,1.87843,1.87843,1.87796,1.8782,9000000.0
2007-10-26 03:24:00,1.87791,1.87791,1.87747,1.87747,7000000.0
2007-10-26 03:25:00,1.87731,1.87731,1.87652,1.87652,23000000.0
2007-10-26 03:26:00,1.87652,1.87721,1.87652,1.87721,9000000.0
2007-10-26 03:27:00,1.87715,1.87715,1.87676,1.87687,7000000.0
2007-10-26 03:28:00,1.8767,1.8767,1.87623,1.87623,7000000.0
2007-10-26 03:29:00,1.87632,1.87649,1.87627,1.87635,7000000.0
2007-10-26 03:30:00,1.8762,1.8764,1.87607,1.87607,10000000.0
2007-10-26 03:31:00,1.87655,1.87765,1.87655,1.87764,8000000.0
2007-10-26 03:32:00,1.87771,1.87774,1.87768,1.87768,10000000.0
2007-10-26 03:33:00,1.87793,1.87793,1.87761,1.87787,7000000.0
2007-10-26 03:34:00,1.87736,1.87736,1.87716,1.87716,11000000.0
2007-10-26 03:35:00,1.87741,1.87755,1.87731,1.87731,8000000.0
2007-10-26 03:36:00,1.87739,1.87742,1.87731,1.87741,7000000.0
2007-10-26 03:37:00,1.87718,1.87723,1.87708,1.87708,8000000.0
2007-10-26 03:38:00,1.87743,1.87752,1.87739,1.87752,8000000.0
2007-10-26 03:39:00,1.8774,1.87802,1.87726,1.87802,9000000.0
2007-10-26 03:40:00,1.87827,1.87827,1.87774,1.87774,11000000.0
2007-10-26 03:41:00,1.87734,1.8777,1.87734,1.87761,8000000.0
2007-10-26 03:42:00,1.87796,1.87805,1.87782,1.87782,7000000.0
2007-10-26 03:43:00,1.87762,1.87762,1.87706,1.87706,9000000.0
2007-10-26 03:44:00,1.87734,1.87749,1.87733,1.87741,7000000.0
2007-10-26 03:45:00,1.87747,1.87747,1.87723,1.8773,7000000.0
2007-10-26 03:46:00,1.87742,1.8776,1.87738,1.87749,8000000.0
2007-10-26 03:47:00,1.87747,1.87761,1.87737,1.87755,9000000.0
2007-10-26 03:48:00,1.87766,1.87768,1.87749,1.87768,11000000.0
2007-10-26 03:49:00,1.87751,1.87758,1.87747,1.8775,23000000.0
2007-10-26 03:50:00,1.87755,1.87755,1.87704,1.87704,9000000.0
2007-10-26 03:51:00,1.8763,1.87694,1.8763,1.87679,8000000.0
2007-10-26 03:52:00,1.87722,1.87722,1.87687,1.87698,9000000.0
2007-10-26 03:53:00,1.87681,1.87682,1.87671,1.87678,8000000.0
2007-10-26 03:54:00,1.87699,1.87707,1.87662,1.87679,9000000.0
2007-10-26 03:55:00,1.87645,1.87651,1.87645,1.87647,10000000.0
2007-10-26 03:56:00,1.87627,1.87638,1.87621,1.87621,12000000.0
2007-10-26 03:57:00,1.87609,1.87661,1.87604,1.87661,9000000.0
2007-10-26 03:58:00,1.87657,1.87657,1.87561,1.87561,8000000.0
2007-10-26 03:59:00,1.8751,1.87515,1.8749,1.87515,7000000.0
2007-10-26 04:00:00,1.87561,1.876,1.87557,1.87584,18000000.0
2007-10-26 04:01:00,1.87567,1.87605,1.87567,1.87605,8000000.0
2007-10-26 04:02:00,1.87618,1.87631,1.87596,1.87631,25000000.0
2007-10-26 04:03:00,1.87641,1.87684,1.87641,1.87647,12000000.0
2007-10-26 04:04:00,1.87688,1.87688,1.8766,1.87663,9000000.0
2007-10-26 04:05:00,1.87664,1.87694,1.87656,1.87666,7000000.0
2007-10-26 04:06:00,1.87714,1.87753,1.87714,1.87721,10000000.0
2007-10-26 04:07:00,1.87719,1.87743,1.87719,1.87743,7000000.0
2007-10-26 04:08:00,1.87755,1.87767,1.87746,1.87746,10000000.0
2007-10-26 04:09:00,1.87717,1.87738,1.87675,1.87718,8000000.0
2007-10-26 04:10:00,1.87749,1.87769,1.87749,1.87755,9000000.0
2007-10-26 04:11:00,1.87773,1.87786,1.87773,1.87783,8000000.0
2007-10-26 04:12:00,1.8777,1.87779,1.87761,1.87777,11000000.0
2007-10-26 04:13:00,1.87754,1.8776,1.87754,1.87756,8000000.0
2007-10-26 04:14:00,1.87759,1.87769,1.8775,1.8775,7000000.0
2007-10-26 04:15:00,1.87751,1.87766,1.87746,1.87762,8000000.0
2007-10-26 04:16:00,1.87762,1.87766,1.87758,1.87759,8000000.0
2007-10-26 04:17:00,1.87763,1.87766,1.87759,1.8776,19000000.0
2007-10-26 04:18:00,1.87755,1.87756,1.87746,1.87756,8000000.0
2007-10-26 04:19:00,1.8773,1.87759,1.87723,1.87759,21000000.0
2007-10-26 04:20:00,1.87766,1.87774,1.87744,1.87752,11000000.0
2007-10-26 04:21:00,1.87757,1.87762,1.87749,1.87753,8000000.0
2007-10-26 04:22:00,1.87757,1.87757,1.87713,1.87727,8000000.0
2007-10-26 04:23:00,1.87747,1.87747,1.87718,1.87736,9000000.0
2007-10-26 04:24:00,1.87729,1.87763,1.87729,1.87763,12000000.0
2007-10-26 04:25:00,1.87761,1.87761,1.87671,1.87671,9000000.0
2007-10-26 04:26:00,1.87681,1.87683,1.87675,1.87675,8000000.0
2007-10-26 04:27:00,1.87672,1.8769,1.87671,1.87671,9000000.0
2007-10-26 04:28:00,1.87673,1.87692,1.87668,1.87692,14000000.0
2007-10-26 04:29:00,1.87702,1.87708,1.87681,1.87683,16000000.0
2007-10-26 04:30:00,1.87684,1.87693,1.87681,1.87681,25000000.0
2007-10-26 04:31:00,1.87669,1.87671,1.87652,1.87652,8000000.0
2007-10-26 04:32:00,1.87652,1.87659,1.876,1.876,8000000.0
2007-10-26 04:33:00,1.87564,1.87613,1.87564,1.87613,5000000.0
2007-10-26 04:34:00,1.87625,1.87638,1.87625,1.8763,10000000.0
2007-10-26 04:35:00,1.8762,1.87632,1.87616,1.87631,9000000.0
2007-10-26 04:36:00,1.87598,1.87598,1.87545,1.87545,7000000.0
2007-10-26 04:37:00,1.87559,1.87599,1.87559,1.87578,7000000.0
2007-10-26 04:38:00,1.87592,1.87592,1.87564,1.87589,7000000.0
2007-10-26 04:39:00,1.87577,1.87622,1.87576,1.87622,8000000.0
2007-10-26 04:40:00,1.87649,1.87649,1.87599,1.87629,9000000.0
2007-10-26 04:41:00,1.87585,1.87585,1.87563,1.87577,9000000.0
2007-10-26 04:42:00,1.87536,1.87538,1.87521,1.87521,11000000.0
2007-10-26 04:43:00,1.8753,1.8753,1.875,1.875,9000000.0
2007-10-26 04:44:00,1.87502,1.87552,1.87502,1.87552,8000000.0
2007-10-26 04:45:00,1.87535,1.87535,1.87513,1.87522,9000000.0
2007-10-26 04:46:00,1.87501,1.87524,1.87501,1.87511,7000000.0
2007-10-26 04:47:00,1.87522,1.87526,1.875,1.875,8000000.0
2007-10-26 04:48:00,1.87494,1.87514,1.87469,1.87514,8000000.0
2007-10-26 04:49:00,1.87481,1.87488,1.87473,1.87488,8000000.0
2007-10-26 04:50:00,1.87545,1.87566,1.87539,1.87539,7000000.0
2007-10-26 04:51:00,1.87544,1.87589,1.87544,1.87557,15000000.0
2007-10-26 04:52:00,1.87569,1.87569,1.87525,1.87525,8000000.0
2007-10-26 04:53:00,1.87483,1.87483,1.87452,1.87455,8000000.0
2007-10-26 04:54:00,1.87461,1.87494,1.87461,1.87484,11000000.0
2007-10-26 04:55:00,1.87488,1.87488,1.8743,1.8743,9000000.0
2007-10-26 04:56:00,1.87415,1.87415,1.87403,1.87413,12000000.0
2007-10-26 04:57:00,1.87446,1.87461,1.87435,1.87461,7000000.0
2007-10-26 04:58:00,1.8743,1.8745,1.87398,1.87398,9000000.0
2007-10-26 04:59:00,1.87367,1.87397,1.87367,1.87397,12000000.0
2007-10-26 05:00:00,1.8742,1.87457,1.8742,1.87442,9000000.0
2007-10-26 05:01:00,1.87444,1.87458,1.87444,1.87458,7000000.0
2007-10-26 05:02:00,1.87444,1.87444,1.87428,1.8743,7000000.0
2007-10-26 05:03:00,1.87449,1.87449,1.87433,1.87445,8000000.0
2007-10-26 05:04:00,1.87469,1.87476,1.87468,1.87468,9000000.0
2007-10-26 05:05:00,1.87517,1.87543,1.87517,1.87543,7000000.0
2007-10-26 05:06:00,1.87569,1.87582,1.87565,1.87568,8000000.0
2007-10-26 05:07:00,1.87537,1.87538,1.87489,1.87531,10000000.0
2007-10-26 05:08:00,1.87516,1.87561,1.87516,1.87557,10000000.0
2007-10-26 05:09:00,1.8756,1.8756,1.8755,1.87554,16000000.0
2007-10-26 05:10:00,1.87561,1.87585,1.87561,1.87578,12000000.0
2007-10-26 05:11:00,1.87561,1.87598,1.87561,1.8757,11000000.0
2007-10-26 05:12:00,1.87534,1.87545,1.87497,1.87545,16000000.0
2007-10-26 05:13:00,1.87547,1.87557,1.87537,1.8754,9000000.0
2007-10-26 05:14:00,1.87529,1.87529,1.87436,1.87436,12000000.0
2007-10-26 05:15:00,1.87457,1.87461,1.87445,1.87445,8000000.0
2007-10-26 05:16:00,1.87415,1.87427,1.87384,1.874,11000000.0
2007-10-26 05:17:00,1.87408,1.87431,1.87408,1.87431,9000000.0
2007-10-26 05:18:00,1.87421,1.87422,1.87405,1.87405,16000000.0
2007-10-26 05:19:00,1.87413,1.8744,1.87413,1.8744,9000000.0
2007-10-26 05:20:00,1.8742,1.8742,1.87385,1.87385,11000000.0
2007-10-26 05:21:00,1.87349,1.87386,1.87349,1.87386,6000000.0
2007-10-26 05:22:00,1.87404,1.87404,1.87386,1.87403,28000000.0
2007-10-26 05:23:00,1.874,1.87427,1.874,1.87409,7000000.0
2007-10-26 05:24:00,1.87456,1.87456,1.87429,1.87429,27000000.0
2007-10-26 05:25:00,1.87443,1.87448,1.87413,1.87421,47000000.0
2007-10-26 05:26:00,1.87415,1.87433,1.87402,1.87411,38000000.0
2007-10-26 05:27:00,1.87433,1.87435,1.87403,1.87403,7000000.0
2007-10-26 05:28:00,1.874,1.87434,1.874,1.87434,22000000.0
2007-10-26 05:29:00,1.87432,1.87442,1.87432,1.87438,11000000.0
2007-10-26 05:30:00,1.8744,1.8744,1.8743,1.8743,7000000.0
2007-10-26 05:31:00,1.87439,1.87439,1.8741,1.8741,8000000.0
2007-10-26 05:32:00,1.87402,1.87414,1.87402,1.87414,10000000.0
2007-10-26 05:33:00,1.87428,1.87428,1.87397,1.87418,10000000.0
2007-10-26 05:34:00,1.87406,1.87409,1.87399,1.87404,8000000.0
2007-10-26 05:35:00,1.87375,1.87413,1.87375,1.87385,10000000.0
2007-10-26 05:36:00,1.87381,1.87381,1.87356,1.87362,15000000.0
2007-10-26 05:37:00,1.87354,1.87356,1.87341,1.87356,11000000.0
2007-10-26 05:38:00,1.87378,1.87408,1.87378,1.87408,11000000.0
2007-10-26 05:39:00,1.87433,1.87446,1.87397,1.87429,7000000.0
2007-10-26 05:40:00,1.87432,1.87437,1.87417,1.87426,9000000.0
2007-10-26 05:41:00,1.8739,1.87406,1.8739,1.87406,9000000.0
2007-10-26 05:42:00,1.8742,1.87436,1.8742,1.87436,16000000.0
2007-10-26 05:43:00,1.87427,1.87446,1.87427,1.87446,8000000.0
2007-10-26 05:44:00,1.87408,1.87408,1.87396,1.87408,9000000.0
2007-10-26 05:45:00,1.87412,1.8743,1.87412,1.8743,13000000.0
2007-10-26 05:46:00,1.87431,1.87431,1.87392,1.87392,10000000.0
2007-10-26 05:47:00,1.8737,1.87404,1.8737,1.87401,15000000.0
2007-10-26 05:48:00,1.87406,1.87406,1.87389,1.87389,11000000.0
2007-10-26 05:49:00,1.87397,1.87397,1.87363,1.8739,8000000.0
2007-10-26 05:50:00,1.87385,1.87386,1.87373,1.87381,13000000.0
2007-10-26 05:51:00,1.87357,1.87357,1.87338,1.87338,30000000.0
2007-10-26 05:52:00,1.87359,1.87359,1.87345,1.87349,15000000.0
2007-10-26 05:53:00,1.87288,1.87365,1.87288,1.87345,8000000.0
2007-10-26 05:54:00,1.87349,1.8735,1.87331,1.87346,16000000.0
2007-10-26 05:55:00,1.87316,1.87371,1.87316,1.87371,11000000.0
2007-10-26 05:56:00,1.87366,1.87366,1.8728,1.87295,33000000.0
2007-10-26 05:57:00,1.87353,1.87356,1.8734,1.87356,11000000.0
2007-10-26 05:58:00,1.87365,1.87381,1.87365,1.87381,19000000.0
2007-10-26 05:59:00,1.87391,1.87412,1.87391,1.87408,12000000.0
2007-10-26 06:00:00,1.87405,1.87421,1.87398,1.87407,25000000.0
2007-10-26 06:01:00,1.87385,1.87399,1.87383,1.87396,16000000.0
2007-10-26 06:02:00,1.87397,1.87397,1.87375,1.87375,13000000.0
2007-10-26 06:03:00,1.87385,1.87385,1.87363,1.87381,7000000.0
2007-10-26 06:04:00,1.87376,1.87376,1.87349,1.87351,11000000.0
2007-10-26 06:05:00,1.87347,1.87367,1.87347,1.87367,9000000.0
2007-10-26 06:06:00,1.87357,1.87383,1.87357,1.87377,8000000.0
2007-10-26 06:07:00,1.87382,1.87382,1.87358,1.87382,10000000.0
2007-10-26 06:08:00,1.87381,1.87381,1.87361,1.87379,8000000.0
2007-10-26 06:09:00,1.87375,1.87375,1.8736,1.8736,10000000.0
2007-10-26 06:10:00,1.87354,1.87371,1.87336,1.87371,8000000.0
2007-10-26 06:11:00,1.8737,1.87371,1.87355,1.87355,7000000.0
2007-10-26 06:12:00,1.87344,1.87344,1.87309,1.87309,10000000.0
2007-10-26 06:13:00,1.87306,1.87319,1.87306,1.87317,15000000.0
2007-10-26 06:14:00,1.87327,1.87328,1.87315,1.87315,7000000.0
2007-10-26 06:15:00,1.87319,1.87319,1.87297,1.873,18000000.0
2007-10-26 06:16:00,1.87291,1.87304,1.87284,1.87304,11000000.0
2007-10-26 06:17:00,1.87319,1.8732,1.87304,1.8732,7000000.0
2007-10-26 06:18:00,1.87327,1.87327,1.87309,1.87309,13000000.0
2007-10-26 06:19:00,1.87283,1.87284,1.87256,1.87267,12000000.0
2007-10-26 06:20:00,1.87262,1.87263,1.87248,1.87257,18000000.0
2007-10-26 06:21:00,1.87248,1.87266,1.87232,1.87247,26000000.0
2007-10-26 06:22:00,1.87263,1.87263,1.87246,1.87248,11000000.0
2007-10-26 06:23:00,1.87268,1.87268,1.87242,1.87249,11000000.0
2007-10-26 06:24:00,1.87264,1.87264,1.87241,1.87264,11000000.0
2007-10-26 06:25:00,1.87266,1.87283,1.87266,1.87266,10000000.0
2007-10-26 06:26:00,1.8727,1.87274,1.87247,1.87247,7000000.0
2007-10-26 06:27:00,1.87261,1.87267,1.87254,1.87267,8000000.0
2007-10-26 06:28:00,1.87257,1.87262,1.87241,1.87261,7000000.0
2007-10-26 06:29:00,1.87275,1.87288,1.87275,1.87281,9000000.0
2007-10-26 06:30:00,1.87281,1.87284,1.87277,1.87283,11000000.0
2007-10-26 06:31:00,1.87316,1.87359,1.87314,1.87359,20000000.0
2007-10-26 06:32:00,1.87369,1.87376,1.87352,1.8737,31000000.0
2007-10-26 06:33:00,1.87374,1.8739,1.87368,1.8738,17000000.0
2007-10-26 06:34:00,1.87375,1.87394,1.87364,1.87364,9000000.0
2007-10-26 06:35:00,1.87369,1.87371,1.87364,1.87371,8000000.0
2007-10-26 06:36:00,1.87406,1.87406,1.87379,1.874,10000000.0
2007-10-26 06:37:00,1.87389,1.87389,1.87381,1.87381,7000000.0
2007-10-26 06:38:00,1.87381,1.87399,1.87371,1.87399,8000000.0
2007-10-26 06:39:00,1.87406,1.87412,1.87367,1.87367,12000000.0
2007-10-26 06:40:00,1.87369,1.87379,1.87369,1.87372,8000000.0
2007-10-26 06:41:00,1.87378,1.87398,1.87378,1.87397,7000000.0
2007-10-26 06:42:00,1.87387,1.87387,1.87367,1.87378,7000000.0
2007-10-26 06:43:00,1.8738,1.87399,1.8738,1.87399,9000000.0
2007-10-26 06:44:00,1.87392,1.87392,1.87361,1.87368,11000000.0
2007-10-26 06:45:00,1.87375,1.87381,1.87375,1.87376,8000000.0
2007-10-26 06:46:00,1.87376,1.87381,1.87375,1.87375,8000000.0
2007-10-26 06:47:00,1.87384,1.8741,1.87206,1.8739,10000000.0
2007-10-26 06:48:00,1.87373,1.87379,1.87355,1.87379,8000000.0
2007-10-26 06:49:00,1.87388,1.87428,1.87385,1.87428,5000000.0
2007-10-26 06:50:00,1.87444,1.87447,1.87427,1.87427,9000000.0
2007-10-26 06:51:00,1.87452,1.87461,1.87449,1.87449,11000000.0
2007-10-26 06:52:00,1.87462,1.87462,1.8743,1.8743,7000000.0
2007-10-26 06:53:00,1.87445,1.87445,1.87425,1.8744,8000000.0
2007-10-26 06:54:00,1.87448,1.87468,1.87448,1.87468,11000000.0
2007-10-26 06:55:00,1.87463,1.87463,1.87447,1.87453,8000000.0
2007-10-26 06:56:00,1.87445,1.87445,1.87424,1.87427,13000000.0
2007-10-26 06:57:00,1.87428,1.87449,1.87427,1.87449,7000000.0
2007-10-26 06:58:00,1.87455,1.8746,1.87438,1.87438,16000000.0
2007-10-26 06:59:00,1.87462,1.87462,1.87413,1.87413,11000000.0
2007-10-26 07:00:00,1.87417,1.87441,1.87417,1.87436,8000000.0
2007-10-26 07:01:00,1.87454,1.87493,1.87454,1.87479,14000000.0
2007-10-26 07:02:00,1.87468,1.87481,1.87461,1.87464,18000000.0
2007-10-26 07:03:00,1.87462,1.87462,1.87436,1.87436,8000000.0
2007-10-26 07:04:00,1.87434,1.87449,1.87429,1.87449,8000000.0
2007-10-26 07:05:00,1.8745,1.8745,1.87407,1.87407,10000000.0
2007-10-26 07:06:00,1.8741,1.87424,1.8741,1.87423,8000000.0
2007-10-26 07:07:00,1.87423,1.87423,1.87403,1.87403,15000000.0
2007-10-26 07:08:00,1.87411,1.87431,1.87411,1.87428,18000000.0
2007-10-26 07:09:00,1.87451,1.87452,1.8743,1.87452,7000000.0
2007-10-26 07:10:00,1.87475,1.87475,1.87434,1.87434,18000000.0
2007-10-26 07:11:00,1.87396,1.87421,1.87395,1.87421,11000000.0
2007-10-26 07:12:00,1.87434,1.87437,1.87425,1.87425,11000000.0
2007-10-26 07:13:00,1.87397,1.87427,1.87397,1.87424,9000000.0
2007-10-26 07:14:00,1.87422,1.87422,1.87399,1.87403,12000000.0
2007-10-26 07:15:00,1.87414,1.87427,1.8741,1.87421,7000000.0
2007-10-26 07:16:00,1.87432,1.87448,1.87425,1.87448,12000000.0
2007-10-26 07:17:00,1.87414,1.87442,1.8741,1.87442,15000000.0
2007-10-26 07:18:00,1.87441,1.87444,1.87423,1.87438,8000000.0
2007-10-26 07:19:00,1.87419,1.87419,1.87397,1.87397,8000000.0
2007-10-26 07:20:00,1.87355,1.87433,1.87355,1.8742,9000000.0
2007-10-26 07:21:00,1.87421,1.87445,1.87421,1.87429,10000000.0
2007-10-26 07:22:00,1.87474,1.87502,1.87474,1.87488,7000000.0
2007-10-26 07:23:00,1.87506,1.87537,1.87502,1.87537,11000000.0
2007-10-26 07:24:00,1.87551,1.87583,1.8754,1.8754,23000000.0
2007-10-26 07:25:00,1.87563,1.87588,1.87563,1.8758,28000000.0
2007-10-26 07:26:00,1.87574,1.87574,1.8755,1.87562,14000000.0
2007-10-26 07:27:00,1.87548,1.87582,1.87539,1.87582,20000000.0
2007-10-26 07:28:00,1.87567,1.87567,1.8754,1.8754,17000000.0
2007-10-26 07:29:00,1.87502,1.87522,1.8745,1.87522,27000000.0
2007-10-26 07:30:00,1.875,1.87531,1.875,1.87521,20000000.0
2007-10-26 07:31:00,1.87535,1.87575,1.87535,1.87568,7000000.0
2007-10-26 07:32:00,1.87556,1.87591,1.87556,1.87591,11000000.0
2007-10-26 07:33:00,1.87593,1.87602,1.87588,1.87595,22000000.0
2007-10-26 07:34:00,1.87579,1.87595,1.87547,1.87547,16000000.0
2007-10-26 07:35:00,1.87547,1.87569,1.87544,1.87549,15000000.0
2007-10-26 07:36:00,1.87567,1.87567,1.87558,1.87558,8000000.0
2007-10-26 07:37:00,1.87542,1.87569,1.87542,1.87569,12000000.0
2007-10-26 07:38:00,1.87553,1.87553,1.87516,1.87516,7000000.0
2007-10-26 07:39:00,1.875,1.8753,1.875,1.87522,14000000.0
2007-10-26 07:40:00,1.87518,1.8753,1.87497,1.87497,9000000.0
2007-10-26 07:41:00,1.87483,1.875,1.87478,1.87478,24000000.0
2007-10-26 07:42:00,1.87463,1.87543,1.87445,1.87543,7000000.0
2007-10-26 07:43:00,1.87551,1.87551,1.87493,1.87493,22000000.0
2007-10-26 07:44:00,1.87484,1.87492,1.87465,1.87492,10000000.0
2007-10-26 07:45:00,1.87487,1.87487,1.87465,1.87476,15000000.0
2007-10-26 07:46:00,1.87498,1.87507,1.87467,1.87507,17000000.0
2007-10-26 07:47:00,1.87506,1.87506,1.87473,1.87473,15000000.0
2007-10-26 07:48:00,1.87463,1.87463,1.87429,1.8743,10000000.0
2007-10-26 07:49:00,1.87437,1.8744,1.8741,1.87433,8000000.0
2007-10-26 07:50:00,1.87424,1.87424,1.87395,1.87395,17000000.0
2007-10-26 07:51:00,1.87396,1.87418,1.8739,1.8739,15000000.0
2007-10-26 07:52:00,1.87404,1.87431,1.87401,1.87401,29000000.0
2007-10-26 07:53:00,1.87385,1.87429,1.87385,1.87429,13000000.0
2007-10-26 07:54:00,1.87401,1.87401,1.87375,1.87376,23000000.0
2007-10-26 07:55:00,1.87387,1.87441,1.87387,1.87425,27000000.0
2007-10-26 07:56:00,1.87435,1.87437,1.87422,1.87437,18000000.0
2007-10-26 07:57:00,1.87458,1.87458,1.87346,1.87346,20000000.0
2007-10-26 07:58:00,1.87312,1.87312,1.87304,1.87306,13000000.0
2007-10-26 07:59:00,1.87303,1.87303,1.87125,1.87151,23000000.0
2007-10-26 08:00:00,1.87187,1.87199,1.87177,1.87199,31000000.0
2007-10-26 08:01:00,1.87228,1.87228,1.87209,1.87209,13000000.0
2007-10-26 08:02:00,1.87215,1.87265,1.87215,1.8725,12000000.0
2007-10-26 08:03:00,1.87217,1.87284,1.87217,1.87284,20000000.0
2007-10-26 08:04:00,1.87312,1.87312,1.87268,1.87286,30000000.0
2007-10-26 08:05:00,1.87283,1.87291,1.87274,1.8728,9000000.0
2007-10-26 08:06:00,1.87287,1.87304,1.87287,1.87304,21000000.0
2007-10-26 08:07:00,1.87318,1.8732,1.87305,1.8732,15000000.0
2007-10-26 08:08:00,1.87339,1.87359,1.87339,1.87359,25000000.0
2007-10-26 08:09:00,1.87364,1.87377,1.87359,1.87377,23000000.0
2007-10-26 08:10:00,1.87411,1.87447,1.87411,1.87433,27000000.0
2007-10-26 08:11:00,1.87421,1.87461,1.87421,1.87451,18000000.0
2007-10-26 08:12:00,1.87444,1.87454,1.87418,1.87454,22000000.0
2007-10-26 08:13:00,1.87461,1.87461,1.87402,1.8741,18000000.0
2007-10-26 08:14:00,1.87419,1.87447,1.87412,1.87437,33000000.0
2007-10-26 08:15:00,1.87432,1.87437,1.87424,1.87425,21000000.0
2007-10-26 08:16:00,1.8743,1.8743,1.87389,1.87389,21000000.0
2007-10-26 08:17:00,1.87392,1.87418,1.87373,1.87406,19000000.0
2007-10-26 08:18:00,1.87423,1.87423,1.87399,1.87423,17000000.0
2007-10-26 08:19:00,1.87451,1.87465,1.87443,1.87443,16000000.0
2007-10-26 08:20:00,1.87445,1.87445,1.874,1.87435,13000000.0
2007-10-26 08:21:00,1.8746,1.8746,1.87439,1.87446,8000000.0
2007-10-26 08:22:00,1.87447,1.87447,1.87424,1.87434,26000000.0
2007-10-26 08:23:00,1.8743,1.8743,1.87399,1.87399,16000000.0
2007-10-26 08:24:00,1.87395,1.87418,1.87349,1.87418,28000000.0
2007-10-26 08:25:00,1.87389,1.87389,1.87353,1.87388,49000000.0
2007-10-26 08:26:00,1.87443,1.8746,1.87443,1.87447,14000000.0
2007-10-26 08:27:00,1.87443,1.8746,1.87437,1.87457,31000000.0
2007-10-26 08:28:00,1.87468,1.8753,1.87468,1.8751,28000000.0
2007-10-26 08:29:00,1.87516,1.87516,1.87404,1.87404,32000000.0
2007-10-26 08:30:00,1.87322,1.87368,1.87308,1.87368,28000000.0
2007-10-26 08:31:00,1.87385,1.87401,1.87385,1.87395,40000000.0
2007-10-26 08:32:00,1.874,1.8742,1.87396,1.87411,51000000.0
2007-10-26 08:33:00,1.87403,1.87403,1.87342,1.87342,48000000.0
2007-10-26 08:34:00,1.8736,1.8736,1.87311,1.87313,49000000.0
2007-10-26 08:35:00,1.87268,1.87268,1.8723,1.87256,39000000.0
2007-10-26 08:36:00,1.87265,1.87289,1.87265,1.8728,12000000.0
2007-10-26 08:37:00,1.87283,1.87358,1.87283,1.87358,25000000.0
2007-10-26 08:38:00,1.87355,1.87414,1.87351,1.87414,21000000.0
2007-10-26 08:39:00,1.874,1.874,1.87376,1.87389,23000000.0
2007-10-26 08:40:00,1.87464,1.87545,1.87464,1.87485,36000000.0
2007-10-26 08:41:00,1.87488,1.87489,1.87458,1.87458,30000000.0
2007-10-26 08:42:00,1.87479,1.87479,1.87447,1.87456,17000000.0
2007-10-26 08:43:00,1.87448,1.87448,1.87434,1.87434,23000000.0
2007-10-26 08:44:00,1.87452,1.87465,1.87434,1.87465,17000000.0
2007-10-26 08:45:00,1.87495,1.87495,1.87446,1.87446,37000000.0
2007-10-26 08:46:00,1.87427,1.87427,1.87401,1.87406,23000000.0
2007-10-26 08:47:00,1.87419,1.87441,1.8741,1.8741,25000000.0
2007-10-26 08:48:00,1.8741,1.87441,1.87405,1.87441,36000000.0
2007-10-26 08:49:00,1.87476,1.87476,1.87431,1.87431,27000000.0
2007-10-26 08:50:00,1.87448,1.87466,1.87427,1.87466,56000000.0
2007-10-26 08:51:00,1.87493,1.87493,1.87474,1.87475,32000000.0
2007-10-26 08:52:00,1.87476,1.87483,1.87452,1.87452,39000000.0
2007-10-26 08:53:00,1.87478,1.87487,1.87457,1.87459,63000000.0
2007-10-26 08:54:00,1.87482,1.87526,1.87482,1.87526,42000000.0
2007-10-26 08:55:00,1.87528,1.87578,1.87528,1.8756,55000000.0
2007-10-26 08:56:00,1.87563,1.87568,1.87548,1.87559,21000000.0
2007-10-26 08:57:00,1.87567,1.87622,1.87565,1.87622,23000000.0
2007-10-26 08:58:00,1.87592,1.87611,1.8759,1.87607,18000000.0
2007-10-26 08:59:00,1.87613,1.87633,1.87612,1.87633,12000000.0
2007-10-26 09:00:00,1.87607,1.87607,1.87578,1.87578,26000000.0
2007-10-26 09:01:00,1.87587,1.87591,1.87569,1.87591,19000000.0
2007-10-26 09:02:00,1.87606,1.8763,1.87606,1.87615,15000000.0
2007-10-26 09:03:00,1.87585,1.87587,1.8755,1.8755,16000000.0
2007-10-26 09:04:00,1.87545,1.87558,1.87539,1.87555,22000000.0
2007-10-26 09:05:00,1.87569,1.87593,1.87569,1.87593,11000000.0
2007-10-26 09:06:00,1.87611,1.87623,1.87593,1.87611,31000000.0
2007-10-26 09:07:00,1.87602,1.87602,1.87585,1.87597,33000000.0
2007-10-26 09:08:00,1.87574,1.87594,1.87574,1.87586,17000000.0
2007-10-26 09:09:00,1.8758,1.87598,1.8758,1.87593,37000000.0
2007-10-26 09:10:00,1.87579,1.87579,1.87539,1.87576,31000000.0
2007-10-26 09:11:00,1.87576,1.87582,1.87552,1.87552,26000000.0
2007-10-26 09:12:00,1.87559,1.87587,1.87559,1.87587,41000000.0
2007-10-26 09:13:00,1.87611,1.87631,1.8758,1.87631,61000000.0
2007-10-26 09:14:00,1.8765,1.87653,1.87636,1.87645,57000000.0
2007-10-26 09:15:00,1.87646,1.87657,1.87639,1.87656,33000000.0
2007-10-26 09:16:00,1.87658,1.8768,1.87658,1.8768,39000000.0
2007-10-26 09:17:00,1.87691,1.87705,1.87673,1.87705,40000000.0
2007-10-26 09:18:00,1.87715,1.87721,1.87696,1.87712,68000000.0
2007-10-26 09:19:00,1.87702,1.87709,1.87683,1.87698,52000000.0
2007-10-26 09:20:00,1.87691,1.87702,1.87676,1.87702,37000000.0
2007-10-26 09:21:00,1.877,1.87762,1.877,1.87762,61000000.0
2007-10-26 09:22:00,1.8775,1.87751,1.87713,1.8772,63000000.0
2007-10-26 09:23:00,1.8773,1.87767,1.8773,1.87767,65000000.0
2007-10-26 09:24:00,1.87736,1.87736,1.87703,1.87721,47000000.0
2007-10-26 09:25:00,1.87729,1.87802,1.87729,1.87802,32000000.0
2007-10-26 09:26:00,1.87792,1.87792,1.87735,1.87735,29000000.0
2007-10-26 09:27:00,1.87689,1.87689,1.87615,1.87633,55000000.0
2007-10-26 09:28:00,1.87633,1.87637,1.87625,1.87637,46000000.0
2007-10-26 09:29:00,1.87643,1.87661,1.87643,1.87658,32000000.0
2007-10-26 09:30:00,1.87669,1.87669,1.8764,1.87643,24000000.0
2007-10-26 09:31:00,1.87624,1.87659,1.87624,1.87659,18000000.0
2007-10-26 09:32:00,1.87666,1.87737,1.87666,1.87737,35000000.0
2007-10-26 09:33:00,1.87742,1.87742,1.87714,1.87714,43000000.0
2007-10-26 09:34:00,1.87746,1.87772,1.87746,1.87772,31000000.0
2007-10-26 09:35:00,1.87767,1.87767,1.87743,1.87743,47000000.0
2007-10-26 09:36:00,1.87766,1.87766,1.87724,1.87726,34000000.0
2007-10-26 09:37:00,1.87748,1.87754,1.8774,1.8775,49000000.0
2007-10-26 09:38:00,1.87758,1.87808,1.87758,1.87793,37000000.0
2007-10-26 09:39:00,1.878,1.878,1.87784,1.87788,61000000.0
2007-10-26 09:40:00,1.87784,1.87814,1.87783,1.87811,46000000.0
2007-10-26 09:41:00,1.87806,1.87817,1.87797,1.878,33000000.0
2007-10-26 09:42:00,1.87769,1.87772,1.8775,1.87752,60000000.0
2007-10-26 09:43:00,1.87741,1.87741,1.87717,1.87727,66000000.0
2007-10-26 09:44:00,1.87726,1.87735,1.87725,1.87733,21000000.0
2007-10-26 09:45:00,1.87746,1.87759,1.87727,1.87759,22000000.0
2007-10-26 09:46:00,1.87766,1.87783,1.87766,1.87783,30000000.0
2007-10-26 09:47:00,1.87786,1.87815,1.87786,1.87786,24000000.0
2007-10-26 09:48:00,1.87782,1.87782,1.87768,1.87782,34000000.0
2007-10-26 09:49:00,1.87755,1.87755,1.87727,1.87727,26000000.0
2007-10-26 09:50:00,1.87719,1.87729,1.87716,1.87717,34000000.0
2007-10-26 09:51:00,1.87711,1.87711,1.87689,1.87697,56000000.0
2007-10-26 09:52:00,1.87721,1.87726,1.87715,1.87725,38000000.0
2007-10-26 09:53:00,1.87711,1.87724,1.87693,1.87724,32000000.0
2007-10-26 09:54:00,1.87732,1.87748,1.87732,1.87745,36000000.0
2007-10-26 09:55:00,1.87727,1.8775,1.87727,1.87747,38000000.0
2007-10-26 09:56:00,1.87746,1.87746,1.87727,1.87738,38000000.0
2007-10-26 09:57:00,1.87738,1.87747,1.87731,1.87744,30000000.0
2007-10-26 09:58:00,1.87757,1.87763,1.8775,1.87751,52000000.0
2007-10-26 09:59:00,1.87744,1.87744,1.87629,1.87629,32000000.0
2007-10-26 10:00:00,1.87606,1.87635,1.87606,1.87606,39000000.0
2007-10-26 10:01:00,1.87606,1.87647,1.87606,1.8764,44000000.0
2007-10-26 10:02:00,1.87643,1.87643,1.87595,1.87595,34000000.0
2007-10-26 10:03:00,1.87565,1.87565,1.87525,1.87525,47000000.0
2007-10-26 10:04:00,1.87525,1.87535,1.87506,1.87535,32000000.0
2007-10-26 10:05:00,1.87532,1.87547,1.8753,1.87547,32000000.0
2007-10-26 10:06:00,1.87555,1.87597,1.87542,1.8759,42000000.0
2007-10-26 10:07:00,1.87614,1.87651,1.87614,1.87651,51000000.0
2007-10-26 10:08:00,1.87652,1.87652,1.87612,1.87612,54000000.0
2007-10-26 10:09:00,1.87615,1.87615,1.87586,1.87586,53000000.0
2007-10-26 10:10:00,1.87574,1.87607,1.87568,1.87607,72000000.0
2007-10-26 10:11:00,1.87656,1.87666,1.8765,1.87665,61000000.0
2007-10-26 10:12:00,1.87653,1.87653,1.87634,1.87642,65000000.0
2007-10-26 10:13:00,1.87642,1.87718,1.87642,1.87718,56000000.0
2007-10-26 10:14:00,1.87745,1.87829,1.87745,1.87829,49000000.0
2007-10-26 10:15:00,1.87807,1.87807,1.87782,1.87784,46000000.0
2007-10-26 10:16:00,1.87785,1.87789,1.87782,1.87782,33000000.0
2007-10-26 10:17:00,1.87785,1.87859,1.87785,1.87859,37000000.0
2007-10-26 10:18:00,1.8793,1.87983,1.87918,1.87918,50000000.0
2007-10-26 10:19:00,1.87921,1.87944,1.87921,1.87939,59000000.0
2007-10-26 10:20:00,1.8794,1.87968,1.87928,1.87968,41000000.0
2007-10-26 10:21:00,1.87983,1.87999,1.87979,1.87994,44000000.0
2007-10-26 10:22:00,1.88012,1.88012,1.87953,1.87954,47000000.0
2007-10-26 10:23:00,1.87954,1.87973,1.87952,1.87973,58000000.0
2007-10-26 10:24:00,1.87984,1.87984,1.87967,1.87967,43000000.0
2007-10-26 10:25:00,1.87972,1.87977,1.87961,1.87969,60000000.0
2007-10-26 10:26:00,1.87967,1.87979,1.87964,1.87979,64000000.0
2007-10-26 10:27:00,1.8799,1.87995,1.87978,1.87983,54000000.0
2007-10-26 10:28:00,1.87984,1.87992,1.87965,1.8799,62000000.0
2007-10-26 10:29:00,1.87984,1.87984,1.87944,1.87944,61000000.0
2007-10-26 10:30:00,1.87945,1.87957,1.87936,1.87937,36000000.0
2007-10-26 10:31:00,1.87947,1.87971,1.87941,1.87969,39000000.0
2007-10-26 10:32:00,1.87967,1.87969,1.87951,1.87958,44000000.0
2007-10-26 10:33:00,1.87942,1.87947,1.87917,1.87942,18000000.0
2007-10-26 10:34:00,1.87946,1.8799,1.87946,1.8799,20000000.0
2007-10-26 10:35:00,1.8796,1.87967,1.87944,1.87948,23000000.0
2007-10-26 10:36:00,1.87933,1.87933,1.87926,1.8793,32000000.0
2007-10-26 10:37:00,1.87905,1.87915,1.87884,1.87884,30000000.0
2007-10-26 10:38:00,1.87881,1.87909,1.87881,1.87909,26000000.0
2007-10-26 10:39:00,1.87912,1.87912,1.87874,1.87874,29000000.0
2007-10-26 10:40:00,1.87898,1.87898,1.87854,1.87861,19000000.0
2007-10-26 10:41:00,1.87859,1.87859,1.87842,1.87843,29000000.0
2007-10-26 10:42:00,1.87849,1.87852,1.87787,1.87802,38000000.0
2007-10-26 10:43:00,1.87805,1.87805,1.87762,1.87798,27000000.0
2007-10-26 10:44:00,1.87856,1.87856,1.87834,1.87849,26000000.0
2007-10-26 10:45:00,1.87849,1.87849,1.87824,1.8784,27000000.0
2007-10-26 10:46:00,1.87829,1.87852,1.87825,1.87852,35000000.0
2007-10-26 10:47:00,1.87841,1.87858,1.87828,1.87836,23000000.0
2007-10-26 10:48:00,1.87858,1.87882,1.87858,1.8786,44000000.0
2007-10-26 10:49:00,1.87822,1.87822,1.87781,1.87799,36000000.0
2007-10-26 10:50:00,1.87789,1.87798,1.87788,1.87798,47000000.0
2007-10-26 10:51:00,1.87794,1.878,1.87781,1.87784,45000000.0
2007-10-26 10:52:00,1.87785,1.87793,1.87781,1.87787,33000000.0
2007-10-26 10:53:00,1.87814,1.87842,1.87814,1.8782,46000000.0
2007-10-26 10:54:00,1.87843,1.87892,1.87843,1.87892,35000000.0
2007-10-26 10:55:00,1.87874,1.87892,1.87869,1.87886,37000000.0
2007-10-26 10:56:00,1.87889,1.879,1.87876,1.87888,33000000.0
2007-10-26 10:57:00,1.87904,1.87916,1.87895,1.87898,33000000.0
2007-10-26 10:58:00,1.87873,1.87873,1.8782,1.8782,26000000.0
2007-10-26 10:59:00,1.87829,1.87863,1.87829,1.87863,47000000.0
2007-10-26 11:00:00,1.87852,1.87852,1.87792,1.87792,39000000.0
2007-10-26 11:01:00,1.87779,1.87789,1.87772,1.87781,45000000.0
2007-10-26 11:02:00,1.87761,1.87761,1.87707,1.87726,17000000.0
2007-10-26 11:03:00,1.87716,1.87719,1.87705,1.87705,37000000.0
2007-10-26 11:04:00,1.87713,1.87732,1.87713,1.87725,40000000.0
2007-10-26 11:05:00,1.87732,1.87732,1.87695,1.87695,18000000.0
2007-10-26 11:06:00,1.87714,1.87732,1.87714,1.87723,19000000.0
2007-10-26 11:07:00,1.87725,1.87725,1.8771,1.8772,30000000.0
2007-10-26 11:08:00,1.87698,1.87705,1.87678,1.87678,30000000.0
2007-10-26 11:09:00,1.87682,1.87747,1.87682,1.87747,45000000.0
2007-10-26 11:10:00,1.87765,1.87778,1.87759,1.87776,35000000.0
2007-10-26 11:11:00,1.87789,1.87802,1.87779,1.8779,46000000.0
2007-10-26 11:12:00,1.878,1.8785,1.878,1.87815,55000000.0
2007-10-26 11:13:00,1.8782,1.8782,1.87795,1.87801,59000000.0
2007-10-26 11:14:00,1.87825,1.87868,1.87825,1.87868,41000000.0
2007-10-26 11:15:00,1.87853,1.8787,1.87824,1.87827,34000000.0
2007-10-26 11:16:00,1.87813,1.87843,1.87809,1.87827,20000000.0
2007-10-26 11:17:00,1.87855,1.87855,1.8781,1.8781,57000000.0
2007-10-26 11:18:00,1.87794,1.87804,1.87776,1.87792,44000000.0
2007-10-26 11:19:00,1.87802,1.87815,1.87791,1.8781,63000000.0
2007-10-26 11:20:00,1.87802,1.87809,1.8778,1.87809,43000000.0
2007-10-26 11:21:00,1.87832,1.87832,1.87814,1.87826,34000000.0
2007-10-26 11:22:00,1.87836,1.87843,1.87829,1.87839,56000000.0
2007-10-26 11:23:00,1.87844,1.87849,1.87829,1.87838,43000000.0
2007-10-26 11:24:00,1.87836,1.87844,1.87826,1.87841,53000000.0
2007-10-26 11:25:00,1.87834,1.87852,1.87834,1.87851,29000000.0
2007-10-26 11:26:00,1.87841,1.8785,1.87827,1.87827,41000000.0
2007-10-26 11:27:00,1.87837,1.87837,1.87725,1.87725,34000000.0
2007-10-26 11:28:00,1.87758,1.87767,1.8773,1.8773,36000000.0
2007-10-26 11:29:00,1.87723,1.87727,1.87711,1.87726,43000000.0
2007-10-26 11:30:00,1.87745,1.87794,1.87745,1.87794,24000000.0
2007-10-26 11:31:00,1.87812,1.87833,1.87806,1.87833,34000000.0
2007-10-26 11:32:00,1.87831,1.87831,1.87797,1.87797,46000000.0
2007-10-26 11:33:00,1.87787,1.87814,1.87787,1.87797,41000000.0
2007-10-26 11:34:00,1.87802,1.87826,1.87802,1.87811,28000000.0
2007-10-26 11:35:00,1.87792,1.87849,1.87792,1.87849,44000000.0
2007-10-26 11:36:00,1.87862,1.87885,1.87855,1.87868,48000000.0
2007-10-26 11:37:00,1.87864,1.8788,1.87864,1.87873,50000000.0
2007-10-26 11:38:00,1.87864,1.87864,1.87801,1.87801,37000000.0
2007-10-26 11:39:00,1.87779,1.87817,1.87779,1.87817,52000000.0
2007-10-26 11:40:00,1.87837,1.87859,1.87837,1.87842,27000000.0
2007-10-26 11:41:00,1.8783,1.8785,1.87825,1.8784,49000000.0
2007-10-26 11:42:00,1.87852,1.87911,1.87852,1.87911,22000000.0
2007-10-26 11:43:00,1.87927,1.8793,1.8791,1.87916,45000000.0
2007-10-26 11:44:00,1.87911,1.87914,1.87889,1.87889,42000000.0
2007-10-26 11:45:00,1.87887,1.87913,1.87887,1.87913,41000000.0
2007-10-26 11:46:00,1.87915,1.87915,1.87874,1.87908,38000000.0
2007-10-26 11:47:00,1.87976,1.88048,1.87976,1.88048,22000000.0
2007-10-26 11:48:00,1.88053,1.88091,1.88053,1.88091,27000000.0
2007-10-26 11:49:00,1.88103,1.88139,1.88103,1.88136,41000000.0
2007-10-26 11:50:00,1.88207,1.88267,1.88198,1.88264,44000000.0
2007-10-26 11:51:00,1.88207,1.88207,1.88137,1.88137,37000000.0
2007-10-26 11:52:00,1.88123,1.88138,1.88065,1.88081,37000000.0
2007-10-26 11:53:00,1.88074,1.88076,1.88058,1.88065,33000000.0
2007-10-26 11:54:00,1.88103,1.88185,1.88103,1.88185,37000000.0
2007-10-26 11:55:00,1.88185,1.88185,1.88071,1.88071,38000000.0
2007-10-26 11:56:00,1.8805,1.88073,1.8805,1.88051,51000000.0
2007-10-26 11:57:00,1.88072,1.88087,1.88064,1.88087,29000000.0
2007-10-26 11:58:00,1.88066,1.88079,1.88046,1.88046,31000000.0
2007-10-26 11:59:00,1.88013,1.88029,1.8801,1.88029,51000000.0
2007-10-26 12:00:00,1.88031,1.88031,1.87983,1.87983,23000000.0
2007-10-26 12:01:00,1.87994,1.88001,1.87994,1.87994,24000000.0
2007-10-26 12:02:00,1.87999,1.88024,1.87999,1.88003,34000000.0
2007-10-26 12:03:00,1.8799,1.88009,1.87988,1.88009,36000000.0
2007-10-26 12:04:00,1.88014,1.88014,1.8799,1.8799,33000000.0
2007-10-26 12:05:00,1.87978,1.87978,1.87947,1.87957,26000000.0
2007-10-26 12:06:00,1.87963,1.87981,1.87963,1.87978,15000000.0
2007-10-26 12:07:00,1.88046,1.8806,1.87982,1.87982,23000000.0
2007-10-26 12:08:00,1.87968,1.87978,1.87951,1.87977,37000000.0
2007-10-26 12:09:00,1.8799,1.88011,1.8799,1.88011,11000000.0
2007-10-26 12:10:00,1.88017,1.88033,1.88009,1.88033,25000000.0
2007-10-26 12:11:00,1.88046,1.88046,1.87985,1.87985,33000000.0
2007-10-26 12:12:00,1.87924,1.87924,1.87894,1.87894,31000000.0
2007-10-26 12:13:00,1.87887,1.87932,1.87887,1.87932,24000000.0
2007-10-26 12:14:00,1.87927,1.87942,1.87905,1.87942,36000000.0
2007-10-26 12:15:00,1.87939,1.87957,1.87939,1.87957,29000000.0
2007-10-26 12:16:00,1.87968,1.87971,1.87957,1.87958,30000000.0
2007-10-26 12:17:00,1.87942,1.87951,1.8794,1.87942,41000000.0
2007-10-26 12:18:00,1.87941,1.8796,1.87935,1.87957,43000000.0
2007-10-26 12:19:00,1.87955,1.87981,1.87952,1.87981,37000000.0
2007-10-26 12:20:00,1.87964,1.87965,1.87931,1.87939,40000000.0
2007-10-26 12:21:00,1.87944,1.87961,1.87936,1.87951,61000000.0
2007-10-26 12:22:00,1.87964,1.87991,1.87964,1.87972,24000000.0
2007-10-26 12:23:00,1.87934,1.87943,1.87924,1.87943,23000000.0
2007-10-26 12:24:00,1.8795,1.8797,1.87934,1.87969,30000000.0
2007-10-26 12:25:00,1.87962,1.87977,1.87954,1.87974,22000000.0
2007-10-26 12:26:00,1.87978,1.87981,1.87967,1.87974,32000000.0
2007-10-26 12:27:00,1.87997,1.88065,1.87997,1.88065,25000000.0
2007-10-26 12:28:00,1.88106,1.88134,1.88106,1.88134,58000000.0
2007-10-26 12:29:00,1.88152,1.88174,1.87984,1.87989,71000000.0
2007-10-26 12:30:00,1.88166,1.88171,1.87985,1.88155,47000000.0
2007-10-26 12:31:00,1.8814,1.88142,1.8812,1.88126,55000000.0
2007-10-26 12:32:00,1.88146,1.88154,1.88142,1.88142,32000000.0
2007-10-26 12:33:00,1.8814,1.8814,1.88119,1.88132,40000000.0
2007-10-26 12:34:00,1.88125,1.88155,1.88125,1.88155,14000000.0
2007-10-26 12:35:00,1.88173,1.88192,1.88167,1.88192,20000000.0
2007-10-26 12:36:00,1.88174,1.88185,1.88173,1.88173,36000000.0
2007-10-26 12:37:00,1.88182,1.88182,1.88156,1.88156,22000000.0
2007-10-26 12:38:00,1.88167,1.88204,1.88151,1.88204,12000000.0
2007-10-26 12:39:00,1.88175,1.88195,1.88175,1.88195,20000000.0
2007-10-26 12:40:00,1.88167,1.88167,1.88132,1.88132,16000000.0
2007-10-26 12:41:00,1.88102,1.88102,1.88076,1.88076,10000000.0
2007-10-26 12:42:00,1.88071,1.88111,1.88071,1.8811,26000000.0
2007-10-26 12:43:00,1.88117,1.88132,1.88117,1.88127,9000000.0
2007-10-26 12:44:00,1.88123,1.88127,1.88122,1.88122,21000000.0
2007-10-26 12:45:00,1.88124,1.88146,1.88119,1.88146,30000000.0
2007-10-26 12:46:00,1.8814,1.8814,1.88116,1.88116,41000000.0
2007-10-26 12:47:00,1.88108,1.88108,1.88081,1.88092,26000000.0
2007-10-26 12:48:00,1.88094,1.88103,1.88083,1.88099,27000000.0
2007-10-26 12:49:00,1.88071,1.88078,1.88034,1.88034,36000000.0
2007-10-26 12:50:00,1.88051,1.8816,1.88051,1.8816,34000000.0
2007-10-26 12:51:00,1.88138,1.88138,1.88096,1.88096,25000000.0
2007-10-26 12:52:00,1.88136,1.88142,1.88128,1.88142,26000000.0
2007-10-26 12:53:00,1.88144,1.88151,1.88136,1.88151,16000000.0
2007-10-26 12:54:00,1.8814,1.8814,1.88111,1.88111,28000000.0
2007-10-26 12:55:00,1.88121,1.88135,1.88099,1.88107,29000000.0
2007-10-26 12:56:00,1.88099,1.88114,1.88093,1.88113,30000000.0
2007-10-26 12:57:00,1.88093,1.88112,1.88077,1.88081,26000000.0
2007-10-26 12:58:00,1.8808,1.8808,1.88043,1.88044,14000000.0
2007-10-26 12:59:00,1.88039,1.88087,1.88039,1.88084,32000000.0
2007-10-26 13:00:00,1.88097,1.88097,1.88072,1.88083,20000000.0
2007-10-26 13:01:00,1.88073,1.88073,1.88036,1.88038,31000000.0
2007-10-26 13:02:00,1.88064,1.88064,1.88047,1.88047,12000000.0
2007-10-26 13:03:00,1.88043,1.88069,1.88043,1.88057,21000000.0
2007-10-26 13:04:00,1.88069,1.88069,1.88014,1.88014,7000000.0
2007-10-26 13:05:00,1.87975,1.87975,1.87949,1.8796,17000000.0
2007-10-26 13:06:00,1.87959,1.87961,1.87946,1.87951,22000000.0
2007-10-26 13:07:00,1.87942,1.87942,1.87908,1.8791,17000000.0
2007-10-26 13:08:00,1.87894,1.87894,1.8786,1.8786,37000000.0
2007-10-26 13:09:00,1.87871,1.87871,1.87856,1.87861,33000000.0
2007-10-26 13:10:00,1.87864,1.87882,1.87854,1.87872,32000000.0
2007-10-26 13:11:00,1.87885,1.87893,1.87885,1.87889,21000000.0
2007-10-26 13:12:00,1.87906,1.87918,1.87906,1.87918,7000000.0
2007-10-26 13:13:00,1.87906,1.87938,1.87906,1.87933,11000000.0
2007-10-26 13:14:00,1.87938,1.87938,1.8792,1.87936,33000000.0
2007-10-26 13:15:00,1.87914,1.8792,1.87912,1.8792,25000000.0
2007-10-26 13:16:00,1.87931,1.87948,1.87931,1.87948,20000000.0
2007-10-26 13:17:00,1.87938,1.87938,1.87904,1.87918,19000000.0
2007-10-26 13:18:00,1.87923,1.87964,1.87923,1.87964,41000000.0
2007-10-26 13:19:00,1.87958,1.87958,1.87906,1.87906,36000000.0
2007-10-26 13:20:00,1.87896,1.879,1.87884,1.87898,36000000.0
2007-10-26 13:21:00,1.87923,1.87923,1.87904,1.87922,54000000.0
2007-10-26 13:22:00,1.87915,1.87915,1.87889,1.8789,41000000.0
2007-10-26 13:23:00,1.87879,1.87889,1.87873,1.87873,11000000.0
2007-10-26 13:24:00,1.87882,1.87889,1.87853,1.87853,23000000.0
2007-10-26 13:25:00,1.87856,1.87892,1.87856,1.87892,25000000.0
2007-10-26 13:26:00,1.87876,1.87876,1.87818,1.87818,20000000.0
2007-10-26 13:27:00,1.87836,1.87863,1.87836,1.87843,32000000.0
2007-10-26 13:28:00,1.87829,1.87829,1.8779,1.8779,26000000.0
2007-10-26 13:29:00,1.87815,1.87822,1.87798,1.8782,25000000.0
2007-10-26 13:30:00,1.87829,1.87829,1.87797,1.87811,16000000.0
2007-10-26 13:31:00,1.87812,1.87831,1.87802,1.87819,21000000.0
2007-10-26 13:32:00,1.87788,1.87844,1.87788,1.8784,28000000.0
2007-10-26 13:33:00,1.87853,1.87866,1.87832,1.87832,18000000.0
2007-10-26 13:34:00,1.87803,1.87803,1.87782,1.87792,35000000.0
2007-10-26 13:35:00,1.8778,1.87787,1.87752,1.87787,10000000.0
2007-10-26 13:36:00,1.87808,1.8783,1.87803,1.87824,40000000.0
2007-10-26 13:37:00,1.87824,1.8787,1.87824,1.8787,22000000.0
2007-10-26 13:38:00,1.87874,1.87874,1.8785,1.87854,39000000.0
2007-10-26 13:39:00,1.87844,1.87844,1.87828,1.87835,32000000.0
2007-10-26 13:40:00,1.87838,1.87856,1.87838,1.87851,35000000.0
2007-10-26 13:41:00,1.87858,1.87862,1.87846,1.87862,27000000.0
2007-10-26 13:42:00,1.879,1.87921,1.87899,1.87921,32000000.0
2007-10-26 13:43:00,1.8796,1.87997,1.8796,1.87997,26000000.0
2007-10-26 13:44:00,1.88025,1.88025,1.87976,1.8801,25000000.0
2007-10-26 13:45:00,1.88043,1.88043,1.8798,1.8798,21000000.0
2007-10-26 13:46:00,1.87928,1.8794,1.87887,1.87887,13000000.0
2007-10-26 13:47:00,1.87863,1.87919,1.87863,1.87883,22000000.0
2007-10-26 13:48:00,1.87897,1.87911,1.8789,1.8789,21000000.0
2007-10-26 13:49:00,1.87895,1.87922,1.87895,1.87901,24000000.0
2007-10-26 13:50:00,1.87933,1.87968,1.87933,1.87968,27000000.0
2007-10-26 13:51:00,1.88026,1.88026,1.88002,1.88016,27000000.0
2007-10-26 13:52:00,1.87999,1.88011,1.87994,1.88009,31000000.0
2007-10-26 13:53:00,1.88022,1.88027,1.88003,1.88027,31000000.0
2007-10-26 13:54:00,1.88002,1.88009,1.88002,1.88002,28000000.0
2007-10-26 13:55:00,1.87942,1.8801,1.87907,1.87973,33000000.0
2007-10-26 13:56:00,1.8801,1.88022,1.88009,1.88009,23000000.0
2007-10-26 13:57:00,1.88,1.88,1.87988,1.87988,19000000.0
2007-10-26 13:58:00,1.87991,1.87998,1.8798,1.87998,30000000.0
2007-10-26 13:59:00,1.87997,1.88019,1.87995,1.87999,39000000.0
2007-10-26 14:00:00,1.8799,1.8799,1.87961,1.87987,30000000.0
2007-10-26 14:01:00,1.8795,1.87992,1.87949,1.87992,16000000.0
2007-10-26 14:02:00,1.8798,1.8798,1.87949,1.87949,34000000.0
2007-10-26 14:03:00,1.87961,1.87961,1.87937,1.87957,24000000.0
2007-10-26 14:04:00,1.87969,1.87976,1.87969,1.87976,20000000.0
2007-10-26 14:05:00,1.87975,1.87976,1.8796,1.87968,31000000.0
2007-10-26 14:06:00,1.87936,1.87965,1.87936,1.87965,28000000.0
2007-10-26 14:07:00,1.87965,1.87973,1.87949,1.87973,32000000.0
2007-10-26 14:08:00,1.87964,1.87978,1.87961,1.87961,22000000.0
2007-10-26 14:09:00,1.87962,1.87975,1.87962,1.87962,15000000.0
2007-10-26 14:10:00,1.87954,1.87956,1.87935,1.87935,24000000.0
2007-10-26 14:11:00,1.87906,1.87906,1.8786,1.8786,22000000.0
2007-10-26 14:12:00,1.87845,1.87866,1.87834,1.87866,17000000.0
2007-10-26 14:13:00,1.87843,1.87851,1.87788,1.87788,19000000.0
2007-10-26 14:14:00,1.87816,1.87879,1.87816,1.87871,22000000.0
2007-10-26 14:15:00,1.87893,1.87904,1.8787,1.87904,26000000.0
2007-10-26 14:16:00,1.87898,1.87911,1.87893,1.87908,10000000.0
2007-10-26 14:17:00,1.87915,1.87915,1.87833,1.87834,8000000.0
2007-10-26 14:18:00,1.87879,1.87879,1.87826,1.87826,13000000.0
2007-10-26 14:19:00,1.87874,1.87874,1.87834,1.87854,29000000.0
2007-10-26 14:20:00,1.87839,1.87839,1.87814,1.87817,15000000.0
2007-10-26 14:21:00,1.87818,1.87818,1.87765,1.87775,18000000.0
2007-10-26 14:22:00,1.87761,1.87761,1.877,1.877,10000000.0
2007-10-26 14:23:00,1.87705,1.87705,1.87666,1.87666,24000000.0
2007-10-26 14:24:00,1.87624,1.87624,1.87589,1.87594,17000000.0
2007-10-26 14:25:00,1.87593,1.87613,1.87578,1.87613,31000000.0
2007-10-26 14:26:00,1.87633,1.87633,1.87602,1.87602,14000000.0
2007-10-26 14:27:00,1.87593,1.8761,1.87593,1.8761,14000000.0
2007-10-26 14:28:00,1.87629,1.87635,1.87623,1.87623,9000000.0
2007-10-26 14:29:00,1.87602,1.87602,1.87586,1.87601,7000000.0
2007-10-26 14:30:00,1.87612,1.87651,1.87612,1.87642,17000000.0
2007-10-26 14:31:00,1.87612,1.87618,1.87596,1.87618,21000000.0
2007-10-26 14:32:00,1.87628,1.87635,1.87619,1.87625,8000000.0
2007-10-26 14:33:00,1.87607,1.87607,1.87582,1.87586,10000000.0
2007-10-26 14:34:00,1.8758,1.87608,1.8758,1.87591,11000000.0
2007-10-26 14:35:00,1.87633,1.87672,1.87633,1.8766,7000000.0
2007-10-26 14:36:00,1.87668,1.87686,1.87668,1.87684,8000000.0
2007-10-26 14:37:00,1.87691,1.87691,1.87647,1.87673,11000000.0
2007-10-26 14:38:00,1.87673,1.87687,1.87666,1.87686,7000000.0
2007-10-26 14:39:00,1.87667,1.87677,1.87664,1.87666,8000000.0
2007-10-26 14:40:00,1.87682,1.87724,1.87682,1.87724,8000000.0
2007-10-26 14:41:00,1.87711,1.87711,1.87676,1.87691,10000000.0
2007-10-26 14:42:00,1.87704,1.87744,1.8767,1.87744,9000000.0
2007-10-26 14:43:00,1.8774,1.8774,1.87701,1.87717,8000000.0
2007-10-26 14:44:00,1.87707,1.87707,1.87682,1.877,8000000.0
2007-10-26 14:45:00,1.87706,1.87707,1.87683,1.87696,7000000.0
2007-10-26 14:46:00,1.877,1.877,1.87661,1.87664,9000000.0
2007-10-26 14:47:00,1.8766,1.8766,1.87628,1.87643,8000000.0
2007-10-26 14:48:00,1.87643,1.87666,1.87636,1.87665,8000000.0
2007-10-26 14:49:00,1.87619,1.87668,1.87619,1.87659,9000000.0
2007-10-26 14:50:00,1.87691,1.87737,1.87691,1.87737,7000000.0
2007-10-26 14:51:00,1.87708,1.87716,1.8769,1.87713,10000000.0
2007-10-26 14:52:00,1.87701,1.87703,1.87682,1.87703,7000000.0
2007-10-26 14:53:00,1.8771,1.87721,1.87697,1.87715,7000000.0
2007-10-26 14:54:00,1.87696,1.87696,1.8767,1.87675,8000000.0
2007-10-26 14:55:00,1.87677,1.87677,1.87656,1.87656,7000000.0
2007-10-26 14:56:00,1.87658,1.87668,1.87651,1.87658,8000000.0
2007-10-26 14:57:00,1.87649,1.87649,1.87603,1.87607,7000000.0
2007-10-26 14:58:00,1.87583,1.87647,1.87583,1.87647,8000000.0
2007-10-26 14:59:00,1.87681,1.87704,1.87671,1.87704,8000000.0
2007-10-26 15:00:00,1.8772,1.87734,1.87717,1.87718,7000000.0
2007-10-26 15:01:00,1.87682,1.87699,1.87682,1.87698,8000000.0
2007-10-26 15:02:00,1.87685,1.87697,1.87675,1.87689,7000000.0
2007-10-26 15:03:00,1.8767,1.87725,1.8767,1.87725,7000000.0
2007-10-26 15:04:00,1.87752,1.87788,1.87752,1.87774,8000000.0
2007-10-26 15:05:00,1.87758,1.87773,1.87756,1.87756,7000000.0
2007-10-26 15:06:00,1.87727,1.87738,1.87727,1.87735,8000000.0
2007-10-26 15:07:00,1.87756,1.87762,1.87717,1.87762,11000000.0
2007-10-26 15:08:00,1.87762,1.87777,1.87759,1.87759,8000000.0
2007-10-26 15:09:00,1.87767,1.87794,1.87767,1.87788,7000000.0
2007-10-26 15:10:00,1.87757,1.87785,1.87757,1.87785,7000000.0
2007-10-26 15:11:00,1.87773,1.87784,1.87737,1.87737,11000000.0
2007-10-26 15:12:00,1.87748,1.87751,1.87724,1.87724,10000000.0
2007-10-26 15:13:00,1.877,1.87732,1.877,1.87726,9000000.0
2007-10-26 15:14:00,1.8773,1.87738,1.87695,1.87726,10000000.0
2007-10-26 15:15:00,1.87705,1.87705,1.87671,1.87674,8000000.0
2007-10-26 15:16:00,1.87624,1.87645,1.87624,1.87642,9000000.0
2007-10-26 15:17:00,1.87653,1.87675,1.87634,1.87675,9000000.0
2007-10-26 15:18:00,1.87705,1.87705,1.87679,1.87693,8000000.0
2007-10-26 15:19:00,1.87678,1.87678,1.87639,1.87651,7000000.0
2007-10-26 15:20:00,1.87634,1.87651,1.87623,1.87623,9000000.0
2007-10-26 15:21:00,1.87629,1.87632,1.87609,1.87619,8000000.0
2007-10-26 15:22:00,1.87646,1.87646,1.87625,1.87625,9000000.0
2007-10-26 15:23:00,1.87639,1.87652,1.87637,1.87652,8000000.0
2007-10-26 15:24:00,1.87666,1.87668,1.87625,1.87625,8000000.0
2007-10-26 15:25:00,1.87605,1.87605,1.87575,1.87575,7000000.0
2007-10-26 15:26:00,1.87571,1.87595,1.87571,1.87595,7000000.0
2007-10-26 15:27:00,1.87588,1.87607,1.87563,1.87563,7000000.0
2007-10-26 15:28:00,1.8757,1.8757,1.87541,1.87541,11000000.0
2007-10-26 15:29:00,1.87536,1.87566,1.87536,1.87561,7000000.0
2007-10-26 15:30:00,1.87586,1.87586,1.8757,1.87575,9000000.0
2007-10-26 15:31:00,1.8749,1.87517,1.8743,1.8747,9000000.0
2007-10-26 15:32:00,1.87548,1.87548,1.87488,1.87488,10000000.0
2007-10-26 15:33:00,1.87482,1.87482,1.87457,1.87457,8000000.0
2007-10-26 15:34:00,1.87504,1.87505,1.87489,1.87496,9000000.0
2007-10-26 15:35:00,1.87484,1.87523,1.87475,1.8752,7000000.0
2007-10-26 15:36:00,1.87506,1.8753,1.87506,1.87513,7000000.0
2007-10-26 15:37:00,1.87508,1.87535,1.87497,1.87522,8000000.0
2007-10-26 15:38:00,1.87397,1.87643,1.87397,1.87535,7000000.0
2007-10-26 15:39:00,1.87507,1.87518,1.87487,1.87503,10000000.0
2007-10-26 15:40:00,1.87501,1.87501,1.87473,1.87473,9000000.0
2007-10-26 15:41:00,1.87491,1.875,1.87486,1.87497,11000000.0
2007-10-26 15:42:00,1.87485,1.875,1.87485,1.87494,8000000.0
2007-10-26 15:43:00,1.8746,1.87468,1.87439,1.87468,8000000.0
2007-10-26 15:44:00,1.87452,1.87452,1.87422,1.87441,8000000.0
2007-10-26 15:45:00,1.87453,1.87466,1.87444,1.87464,8000000.0
2007-10-26 15:46:00,1.87475,1.87562,1.87475,1.87562,10000000.0
2007-10-26 15:47:00,1.87567,1.87606,1.87567,1.87606,7000000.0
2007-10-26 15:48:00,1.87627,1.87633,1.87584,1.87588,7000000.0
2007-10-26 15:49:00,1.87587,1.87608,1.87587,1.87608,8000000.0
2007-10-26 15:50:00,1.87582,1.87595,1.87572,1.87579,8000000.0
2007-10-26 15:51:00,1.87516,1.87531,1.87513,1.87513,9000000.0
2007-10-26 15:52:00,1.8751,1.87528,1.87504,1.87528,7000000.0
2007-10-26 15:53:00,1.87538,1.87542,1.87524,1.87529,7000000.0
2007-10-26 15:54:00,1.87513,1.87513,1.87457,1.87457,11000000.0
2007-10-26 15:55:00,1.8743,1.87434,1.87412,1.87421,9000000.0
2007-10-26 15:56:00,1.87394,1.87399,1.87369,1.87369,7000000.0
2007-10-26 15:57:00,1.87362,1.87362,1.87265,1.87283,10000000.0
2007-10-26 15:58:00,1.87268,1.87305,1.87268,1.87291,10000000.0
2007-10-26 15:59:00,1.8727,1.87276,1.87244,1.87244,7000000.0
2007-10-26 16:00:00,1.87269,1.87316,1.87269,1.87269,7000000.0
2007-10-26 16:01:00,1.87252,1.87338,1.87252,1.87338,9000000.0
2007-10-26 16:02:00,1.87348,1.87359,1.87348,1.87352,8000000.0
2007-10-26 16:03:00,1.87302,1.87302,1.8727,1.8727,11000000.0
2007-10-26 16:04:00,1.87303,1.87338,1.87296,1.87338,8000000.0
2007-10-26 16:05:00,1.87355,1.87393,1.87355,1.87378,9000000.0
2007-10-26 16:06:00,1.87349,1.87349,1.8732,1.8732,10000000.0
2007-10-26 16:07:00,1.87321,1.87351,1.87309,1.87347,10000000.0
2007-10-26 16:08:00,1.87336,1.87336,1.87286,1.87331,8000000.0
2007-10-26 16:09:00,1.87327,1.87328,1.87316,1.87316,7000000.0
2007-10-26 16:10:00,1.87271,1.87271,1.87244,1.87255,7000000.0
2007-10-26 16:11:00,1.87241,1.87247,1.87223,1.87229,10000000.0
2007-10-26 16:12:00,1.87204,1.87204,1.87145,1.87145,9000000.0
2007-10-26 16:13:00,1.87204,1.87224,1.87199,1.87199,7000000.0
2007-10-26 16:14:00,1.87184,1.87189,1.87125,1.87125,11000000.0
2007-10-26 16:15:00,1.87165,1.87298,1.87165,1.87298,7000000.0
2007-10-26 16:16:00,1.87306,1.87314,1.87293,1.87299,7000000.0
2007-10-26 16:17:00,1.87355,1.8739,1.87355,1.87372,11000000.0
2007-10-26 16:18:00,1.8738,1.8738,1.87348,1.87351,11000000.0
2007-10-26 16:19:00,1.87341,1.87372,1.87334,1.87372,11000000.0
2007-10-26 16:20:00,1.87375,1.87375,1.87359,1.8736,9000000.0
2007-10-26 16:21:00,1.87408,1.87443,1.87408,1.87443,9000000.0
2007-10-26 16:22:00,1.87489,1.87504,1.87465,1.87499,8000000.0
2007-10-26 16:23:00,1.87493,1.87583,1.87493,1.87583,8000000.0
2007-10-26 16:24:00,1.87569,1.87569,1.87547,1.87555,10000000.0
2007-10-26 16:25:00,1.87522,1.87522,1.87466,1.8747,7000000.0
2007-10-26 16:26:00,1.87461,1.87479,1.87447,1.87479,7000000.0
2007-10-26 16:27:00,1.87505,1.87525,1.87505,1.87525,11000000.0
2007-10-26 16:28:00,1.87533,1.8755,1.87527,1.8755,11000000.0
2007-10-26 16:29:00,1.87569,1.87569,1.87543,1.87552,7000000.0
2007-10-26 16:30:00,1.87577,1.87577,1.87557,1.87565,8000000.0
2007-10-26 16:31:00,1.87538,1.87552,1.87531,1.87531,7000000.0
2007-10-26 16:32:00,1.87477,1.87477,1.87389,1.87396,8000000.0
2007-10-26 16:33:00,1.87414,1.87454,1.87401,1.87454,11000000.0
2007-10-26 16:34:00,1.87428,1.87474,1.87426,1.87474,8000000.0
2007-10-26 16:35:00,1.87481,1.87499,1.87481,1.87489,7000000.0
2007-10-26 16:36:00,1.87496,1.87513,1.87496,1.87507,8000000.0
2007-10-26 16:37:00,1.87502,1.87502,1.87475,1.87481,8000000.0
2007-10-26 16:38:00,1.87475,1.87491,1.87473,1.87491,7000000.0
2007-10-26 16:39:00,1.87478,1.87528,1.87478,1.87528,8000000.0
2007-10-26 16:40:00,1.87565,1.87565,1.87539,1.87539,11000000.0
2007-10-26 16:41:00,1.8754,1.8757,1.87539,1.8756,10000000.0
2007-10-26 16:42:00,1.87567,1.87627,1.87567,1.87624,7000000.0
2007-10-26 16:43:00,1.8764,1.87644,1.87627,1.87644,7000000.0
2007-10-26 16:44:00,1.87653,1.87676,1.8765,1.87676,7000000.0
2007-10-26 16:45:00,1.87673,1.87694,1.87669,1.87679,11000000.0
2007-10-26 16:46:00,1.87683,1.87683,1.87634,1.87668,11000000.0
2007-10-26 16:47:00,1.87671,1.87671,1.87631,1.87631,7000000.0
2007-10-26 16:48:00,1.87641,1.87648,1.87632,1.87646,10000000.0
2007-10-26 16:49:00,1.8762,1.8762,1.87574,1.87574,8000000.0
2007-10-26 16:50:00,1.87574,1.87637,1.87574,1.87636,8000000.0
2007-10-26 16:51:00,1.87631,1.87651,1.87596,1.87602,9000000.0
2007-10-26 16:52:00,1.87609,1.87635,1.87609,1.87615,7000000.0
2007-10-26 16:53:00,1.87606,1.87617,1.876,1.87605,8000000.0
2007-10-26 16:54:00,1.87619,1.87652,1.87604,1.87652,7000000.0
2007-10-26 16:55:00,1.87737,1.87754,1.87714,1.87714,11000000.0
2007-10-26 16:56:00,1.87656,1.87656,1.87614,1.87614,11000000.0
2007-10-26 16:57:00,1.87642,1.87676,1.87642,1.87676,7000000.0
2007-10-26 16:58:00,1.8765,1.87656,1.87588,1.87588,8000000.0
2007-10-26 16:59:00,1.87413,1.87621,1.87413,1.87621,7000000.0
2007-10-26 17:00:00,1.87702,1.8772,1.87691,1.877,11000000.0
2007-10-26 17:01:00,1.87711,1.87736,1.87711,1.87716,7000000.0
2007-10-26 17:02:00,1.87732,1.87775,1.87732,1.87775,8000000.0
2007-10-26 17:03:00,1.87781,1.87797,1.87596,1.87759,7000000.0
2007-10-26 17:04:00,1.87757,1.87784,1.87757,1.87759,7000000.0
2007-10-26 17:05:00,1.87765,1.87776,1.87758,1.8777,10000000.0
2007-10-26 17:06:00,1.87752,1.87755,1.87731,1.87731,9000000.0
2007-10-26 17:07:00,1.87717,1.87717,1.87681,1.87686,8000000.0
2007-10-26 17:08:00,1.8769,1.87699,1.87672,1.87699,9000000.0
2007-10-26 17:09:00,1.87697,1.87697,1.87648,1.87654,8000000.0
2007-10-26 17:10:00,1.87662,1.87662,1.87646,1.87655,9000000.0
2007-10-26 17:11:00,1.87665,1.87685,1.87665,1.87674,8000000.0
2007-10-26 17:12:00,1.87674,1.87689,1.87665,1.87672,7000000.0
2007-10-26 17:13:00,1.87689,1.87714,1.87687,1.87687,8000000.0
2007-10-26 17:14:00,1.87731,1.87775,1.87731,1.87775,8000000.0
2007-10-26 17:15:00,1.87771,1.87771,1.87751,1.87758,7000000.0
2007-10-26 17:16:00,1.87775,1.87843,1.87775,1.87843,10000000.0
2007-10-26 17:17:00,1.87842,1.87853,1.8783,1.87837,7000000.0
2007-10-26 17:18:00,1.87848,1.87848,1.87809,1.87823,9000000.0
2007-10-26 17:19:00,1.87776,1.87828,1.87768,1.87828,7000000.0
2007-10-26 17:20:00,1.87827,1.87832,1.87805,1.87827,8000000.0
2007-10-26 17:21:00,1.87828,1.87921,1.87828,1.87921,10000000.0
2007-10-26 17:22:00,1.87937,1.88016,1.87937,1.87968,8000000.0
2007-10-26 17:23:00,1.87947,1.87947,1.87918,1.87923,8000000.0
2007-10-26 17:24:00,1.87881,1.87883,1.87862,1.87883,7000000.0
2007-10-26 17:25:00,1.8789,1.87942,1.87888,1.87942,7000000.0
2007-10-26 17:26:00,1.87953,1.87953,1.87931,1.87938,7000000.0
2007-10-26 17:27:00,1.87951,1.87951,1.87921,1.87948,9000000.0
2007-10-26 17:28:00,1.87915,1.8792,1.87891,1.87907,7000000.0
2007-10-26 17:29:00,1.8787,1.87877,1.87848,1.87848,8000000.0
2007-10-26 17:30:00,1.87851,1.87872,1.87843,1.87866,8000000.0
2007-10-26 17:31:00,1.87869,1.87869,1.87845,1.87845,9000000.0
2007-10-26 17:32:00,1.87877,1.87882,1.87851,1.87873,8000000.0
2007-10-26 17:33:00,1.87864,1.87864,1.87823,1.87823,11000000.0
2007-10-26 17:34:00,1.87798,1.878,1.87776,1.87786,9000000.0
2007-10-26 17:35:00,1.87808,1.87808,1.87778,1.87778,7000000.0
2007-10-26 17:36:00,1.87769,1.87783,1.8776,1.87766,7000000.0
2007-10-26 17:37:00,1.87798,1.87801,1.87785,1.87794,7000000.0
2007-10-26 17:38:00,1.87788,1.87823,1.87788,1.87815,8000000.0
2007-10-26 17:39:00,1.8781,1.87829,1.8781,1.87822,7000000.0
2007-10-26 17:40:00,1.87824,1.87842,1.87816,1.87817,9000000.0
2007-10-26 17:41:00,1.87779,1.87817,1.87779,1.87817,8000000.0
2007-10-26 17:42:00,1.87823,1.87823,1.87793,1.87793,11000000.0
2007-10-26 17:43:00,1.87784,1.87784,1.87769,1.87776,7000000.0
2007-10-26 17:44:00,1.87784,1.87804,1.8778,1.87804,10000000.0
2007-10-26 17:45:00,1.87792,1.87794,1.8778,1.87794,7000000.0
2007-10-26 17:46:00,1.87785,1.87793,1.87781,1.87783,8000000.0
2007-10-26 17:47:00,1.87795,1.87826,1.87767,1.87826,8000000.0
2007-10-26 17:48:00,1.87842,1.87859,1.87842,1.87859,7000000.0
2007-10-26 17:49:00,1.87878,1.87898,1.87878,1.87898,7000000.0
2007-10-26 17:50:00,1.87918,1.87962,1.87918,1.87962,7000000.0
2007-10-26 17:51:00,1.87942,1.87942,1.87911,1.87918,7000000.0
2007-10-26 17:52:00,1.87897,1.87931,1.87897,1.87931,7000000.0
2007-10-26 17:53:00,1.87932,1.87932,1.87913,1.87926,7000000.0
2007-10-26 17:54:00,1.87958,1.87984,1.87956,1.87984,11000000.0
2007-10-26 17:55:00,1.88,1.88009,1.87989,1.87991,7000000.0
2007-10-26 17:56:00,1.87986,1.87986,1.87974,1.87981,7000000.0
2007-10-26 17:57:00,1.87968,1.87983,1.87962,1.87983,10000000.0
2007-10-26 17:58:00,1.87969,1.87998,1.87969,1.87997,10000000.0
2007-10-26 17:59:00,1.88023,1.88056,1.88023,1.88053,10000000.0
2007-10-26 18:00:00,1.88052,1.88074,1.88049,1.88053,10000000.0
2007-10-26 18:01:00,1.8805,1.88064,1.88049,1.88064,8000000.0
2007-10-26 18:02:00,1.88023,1.88023,1.87944,1.87944,8000000.0
2007-10-26 18:03:00,1.88017,1.88102,1.88003,1.88003,10000000.0
2007-10-26 18:04:00,1.87987,1.87994,1.87972,1.87994,8000000.0
2007-10-26 18:05:00,1.88015,1.88016,1.87997,1.87999,10000000.0
2007-10-26 18:06:00,1.87998,1.87998,1.87984,1.87984,10000000.0
2007-10-26 18:07:00,1.88001,1.88027,1.88001,1.88027,8000000.0
2007-10-26 18:08:00,1.88044,1.88081,1.88038,1.88081,8000000.0
2007-10-26 18:09:00,1.88127,1.88181,1.88127,1.88181,8000000.0
2007-10-26 18:10:00,1.88166,1.88166,1.88135,1.88144,11000000.0
2007-10-26 18:11:00,1.88153,1.88153,1.88128,1.88128,7000000.0
2007-10-26 18:12:00,1.88145,1.88173,1.88143,1.88173,9000000.0
2007-10-26 18:13:00,1.88169,1.8819,1.88153,1.88158,11000000.0
2007-10-26 18:14:00,1.88149,1.88149,1.88083,1.88083,7000000.0
2007-10-26 18:15:00,1.881,1.88171,1.881,1.88171,8000000.0
2007-10-26 18:16:00,1.88168,1.88168,1.8814,1.88158,11000000.0
2007-10-26 18:17:00,1.88184,1.88184,1.8813,1.88159,10000000.0
2007-10-26 18:18:00,1.88146,1.88167,1.88131,1.88167,8000000.0
2007-10-26 18:19:00,1.88166,1.88271,1.88166,1.88271,9000000.0
2007-10-26 18:20:00,1.8827,1.8827,1.88257,1.88261,7000000.0
2007-10-26 18:21:00,1.88277,1.88319,1.88133,1.88319,11000000.0
2007-10-26 18:22:00,1.88311,1.88326,1.88297,1.88314,11000000.0
2007-10-26 18:23:00,1.88323,1.88323,1.88297,1.88297,8000000.0
2007-10-26 18:24:00,1.88305,1.88319,1.88305,1.88306,10000000.0
2007-10-26 18:25:00,1.88302,1.88314,1.88301,1.88301,7000000.0
2007-10-26 18:26:00,1.88283,1.88292,1.88264,1.88264,8000000.0
2007-10-26 18:27:00,1.88255,1.88269,1.88255,1.88267,7000000.0
2007-10-26 18:28:00,1.88263,1.88263,1.88232,1.88232,7000000.0
2007-10-26 18:29:00,1.88262,1.88262,1.88245,1.88245,7000000.0
2007-10-26 18:30:00,1.88227,1.88227,1.88175,1.88175,8000000.0
2007-10-26 18:31:00,1.88159,1.88173,1.88152,1.88153,9000000.0
2007-10-26 18:32:00,1.88147,1.88147,1.88126,1.88126,11000000.0
2007-10-26 18:33:00,1.88079,1.88079,1.88031,1.88031,11000000.0
2007-10-26 18:34:00,1.88067,1.88067,1.87994,1.87994,7000000.0
2007-10-26 18:35:00,1.87965,1.87977,1.87942,1.87977,8000000.0
2007-10-26 18:36:00,1.88018,1.88061,1.88018,1.88061,7000000.0
2007-10-26 18:37:00,1.88075,1.88075,1.88012,1.88012,8000000.0
2007-10-26 18:38:00,1.87954,1.87989,1.87948,1.87948,8000000.0
2007-10-26 18:39:00,1.88004,1.88021,1.87995,1.87995,7000000.0
2007-10-26 18:40:00,1.87983,1.87983,1.87943,1.87943,7000000.0
2007-10-26 18:41:00,1.87931,1.87974,1.87931,1.87974,8000000.0
2007-10-26 18:42:00,1.87958,1.87964,1.87934,1.87934,11000000.0
2007-10-26 18:43:00,1.87942,1.87964,1.87929,1.87964,8000000.0
2007-10-26 18:44:00,1.87932,1.8796,1.87932,1.8796,7000000.0
2007-10-26 18:45:00,1.87938,1.87938,1.87914,1.87926,11000000.0
2007-10-26 18:46:00,1.87944,1.8801,1.87944,1.8801,9000000.0
2007-10-26 18:47:00,1.88037,1.88042,1.88007,1.88007,8000000.0
2007-10-26 18:48:00,1.88039,1.88039,1.88006,1.88014,9000000.0
2007-10-26 18:49:00,1.88025,1.88025,1.8796,1.87981,7000000.0
2007-10-26 18:50:00,1.88004,1.88004,1.87981,1.87981,11000000.0
2007-10-26 18:51:00,1.87971,1.87975,1.87954,1.87966,7000000.0
2007-10-26 18:52:00,1.88043,1.88043,1.8798,1.87993,8000000.0
2007-10-26 18:53:00,1.87899,1.8795,1.87899,1.87919,11000000.0
2007-10-26 18:54:00,1.87934,1.87942,1.87915,1.87915,7000000.0
2007-10-26 18:55:00,1.87933,1.87958,1.87933,1.87958,7000000.0
2007-10-26 18:56:00,1.87959,1.87978,1.87959,1.8796,7000000.0
2007-10-26 18:57:00,1.87976,1.87977,1.87955,1.87977,10000000.0
2007-10-26 18:58:00,1.87985,1.87985,1.87947,1.87948,9000000.0
2007-10-26 18:59:00,1.87947,1.87951,1.87936,1.87947,8000000.0
2007-10-26 19:00:00,1.87946,1.87968,1.87946,1.87963,7000000.0
2007-10-26 19:01:00,1.87987,1.88031,1.87987,1.88023,7000000.0
2007-10-26 19:02:00,1.88062,1.88089,1.88062,1.88089,8000000.0
2007-10-26 19:03:00,1.88088,1.88089,1.88074,1.88074,7000000.0
2007-10-26 19:04:00,1.88083,1.88083,1.88062,1.88067,8000000.0
2007-10-26 19:05:00,1.88052,1.88056,1.88048,1.88048,8000000.0
2007-10-26 19:06:00,1.88051,1.88052,1.87997,1.88049,8000000.0
2007-10-26 19:07:00,1.8806,1.88079,1.8806,1.88079,9000000.0
2007-10-26 19:08:00,1.88071,1.88119,1.88067,1.88067,8000000.0
2007-10-26 19:09:00,1.88036,1.88039,1.88027,1.88027,7000000.0
2007-10-26 19:10:00,1.88014,1.8803,1.88011,1.8803,11000000.0
2007-10-26 19:11:00,1.88026,1.88026,1.87965,1.87983,10000000.0
2007-10-26 19:12:00,1.87968,1.87968,1.87932,1.87945,7000000.0
2007-10-26 19:13:00,1.87958,1.87992,1.87844,1.87982,8000000.0
2007-10-26 19:14:00,1.88005,1.88036,1.88005,1.88015,8000000.0
2007-10-26 19:15:00,1.88015,1.88015,1.87992,1.87992,10000000.0
2007-10-26 19:16:00,1.87983,1.87983,1.87944,1.87978,8000000.0
2007-10-26 19:17:00,1.8798,1.8798,1.87952,1.8796,10000000.0
2007-10-26 19:18:00,1.87947,1.87949,1.87926,1.87949,11000000.0
2007-10-26 19:19:00,1.87926,1.87926,1.87883,1.87889,8000000.0
2007-10-26 19:20:00,1.87925,1.87938,1.87914,1.87925,11000000.0
2007-10-26 19:21:00,1.87911,1.87911,1.8788,1.8788,10000000.0
2007-10-26 19:22:00,1.87887,1.87887,1.87865,1.8788,9000000.0
2007-10-26 19:23:00,1.87864,1.87864,1.87824,1.87837,8000000.0
2007-10-26 19:24:00,1.8782,1.87824,1.87803,1.87824,9000000.0
2007-10-26 19:25:00,1.87839,1.87844,1.87834,1.87834,9000000.0
2007-10-26 19:26:00,1.87784,1.87803,1.87783,1.87803,7000000.0
2007-10-26 19:27:00,1.87837,1.87966,1.87837,1.87966,8000000.0
2007-10-26 19:28:00,1.88036,1.88036,1.88019,1.88019,10000000.0
2007-10-26 19:29:00,1.88003,1.88003,1.87924,1.87924,7000000.0
2007-10-26 19:30:00,1.87902,1.87944,1.87892,1.87944,10000000.0
2007-10-26 19:31:00,1.87972,1.87992,1.87972,1.87973,7000000.0
2007-10-26 19:32:00,1.87965,1.87967,1.8795,1.87959,10000000.0
2007-10-26 19:33:00,1.87933,1.87977,1.87933,1.87968,7000000.0
2007-10-26 19:34:00,1.87973,1.87976,1.87961,1.87961,8000000.0
2007-10-26 19:35:00,1.87962,1.87965,1.87958,1.87962,7000000.0
2007-10-26 19:36:00,1.87962,1.87976,1.8796,1.87963,7000000.0
2007-10-26 19:37:00,1.87927,1.87961,1.87927,1.87956,8000000.0
2007-10-26 19:38:00,1.8795,1.87956,1.87888,1.87888,8000000.0
2007-10-26 19:39:00,1.87861,1.87871,1.87853,1.87853,8000000.0
2007-10-26 19:40:00,1.87858,1.87913,1.87852,1.87887,7000000.0
2007-10-26 19:41:00,1.87898,1.87905,1.87881,1.87895,9000000.0
2007-10-26 19:42:00,1.87952,1.87952,1.87814,1.87814,7000000.0
2007-10-26 19:43:00,1.87825,1.87826,1.87795,1.87826,11000000.0
2007-10-26 19:44:00,1.8783,1.8783,1.87802,1.87806,8000000.0
2007-10-26 19:45:00,1.87804,1.87804,1.87783,1.87788,9000000.0
2007-10-26 19:46:00,1.878,1.87805,1.87796,1.87796,7000000.0
2007-10-26 19:47:00,1.8782,1.8782,1.87794,1.878,9000000.0
2007-10-26 19:48:00,1.87787,1.87798,1.87775,1.87781,8000000.0
2007-10-26 19:49:00,1.87775,1.87788,1.87767,1.87776,7000000.0
2007-10-26 19:50:00,1.8776,1.87778,1.87748,1.87778,7000000.0
2007-10-26 19:51:00,1.8777,1.87773,1.87757,1.87773,7000000.0
2007-10-26 19:52:00,1.87777,1.87779,1.87763,1.87779,7000000.0
2007-10-26 19:53:00,1.87757,1.87773,1.87745,1.87771,7000000.0
2007-10-26 19:54:00,1.87786,1.87838,1.87786,1.87838,8000000.0
2007-10-26 19:55:00,1.87833,1.87854,1.87833,1.87838,8000000.0
2007-10-26 19:56:00,1.87841,1.87848,1.87823,1.87836,8000000.0
2007-10-26 19:57:00,1.87846,1.87846,1.87839,1.8784,7000000.0
2007-10-26 19:58:00,1.87838,1.87843,1.87818,1.8784,10000000.0
2007-10-26 19:59:00,1.87817,1.87829,1.87808,1.87808,8000000.0
2007-10-26 20:00:00,1.87817,1.87821,1.87787,1.87806,7000000.0
2007-10-26 20:01:00,1.87806,1.87811,1.87796,1.87796,7000000.0
2007-10-26 20:02:00,1.8778,1.87795,1.8778,1.87786,7000000.0
2007-10-26 20:03:00,1.87778,1.87797,1.87772,1.87772,9000000.0
2007-10-26 20:04:00,1.87741,1.87768,1.87737,1.87737,9000000.0
2007-10-26 20:05:00,1.87712,1.87761,1.87712,1.87761,9000000.0
2007-10-26 20:06:00,1.87764,1.87764,1.87747,1.87747,11000000.0
2007-10-26 20:07:00,1.87758,1.87758,1.87702,1.87702,10000000.0
2007-10-26 20:08:00,1.87714,1.87714,1.87684,1.87703,8000000.0
2007-10-26 20:09:00,1.87695,1.87721,1.87695,1.87721,7000000.0
2007-10-26 20:10:00,1.87716,1.87716,1.87681,1.87684,8000000.0
2007-10-26 20:11:00,1.87594,1.87594,1.87542,1.87549,8000000.0
2007-10-26 20:12:00,1.87545,1.87556,1.87541,1.87553,7000000.0
2007-10-26 20:13:00,1.87524,1.87562,1.87511,1.87562,10000000.0
2007-10-26 20:14:00,1.8758,1.87632,1.8758,1.87632,7000000.0
2007-10-26 20:15:00,1.87635,1.87644,1.87626,1.87644,7000000.0
2007-10-26 20:16:00,1.87622,1.87634,1.87616,1.87616,7000000.0
2007-10-26 20:17:00,1.87646,1.87676,1.87646,1.87656,11000000.0
2007-10-26 20:18:00,1.8763,1.87642,1.87628,1.87635,9000000.0
2007-10-26 20:19:00,1.87606,1.8763,1.87582,1.8763,8000000.0
2007-10-26 20:20:00,1.87666,1.87666,1.87652,1.87654,7000000.0
2007-10-26 20:21:00,1.87647,1.87647,1.87612,1.87627,11000000.0
2007-10-26 20:22:00,1.87538,1.87541,1.87517,1.87517,7000000.0
2007-10-26 20:23:00,1.87533,1.87568,1.87533,1.87559,7000000.0
2007-10-26 20:24:00,1.87536,1.87555,1.87536,1.87555,8000000.0
2007-10-26 20:25:00,1.87521,1.87543,1.87521,1.87541,11000000.0
2007-10-26 20:26:00,1.87517,1.87517,1.8744,1.8744,8000000.0
2007-10-26 20:27:00,1.87472,1.87472,1.87381,1.87381,9000000.0
2007-10-26 20:28:00,1.87364,1.87418,1.87364,1.87409,7000000.0
2007-10-26 20:29:00,1.87439,1.87477,1.87426,1.87477,8000000.0
2007-10-26 20:30:00,1.87553,1.87569,1.87544,1.87544,8000000.0
2007-10-26 20:31:00,1.87554,1.87596,1.87537,1.87596,7000000.0
2007-10-26 20:32:00,1.87614,1.87618,1.87596,1.87599,7000000.0
2007-10-26 20:33:00,1.8759,1.87618,1.87581,1.87618,7000000.0
2007-10-26 20:34:00,1.87614,1.87615,1.87596,1.87615,8000000.0
2007-10-26 20:35:00,1.87599,1.87607,1.87586,1.87605,9000000.0
2007-10-26 20:36:00,1.87584,1.87609,1.87584,1.87609,7000000.0
2007-10-26 20:37:00,1.87613,1.87613,1.87589,1.87609,11000000.0
2007-10-26 20:38:00,1.87617,1.87629,1.87611,1.87625,10000000.0
2007-10-26 20:39:00,1.87606,1.87615,1.87571,1.87599,9000000.0
2007-10-26 20:40:00,1.87618,1.87624,1.87609,1.87616,8000000.0
2007-10-26 20:41:00,1.87623,1.87635,1.87623,1.87628,8000000.0
2007-10-26 20:42:00,1.87638,1.87653,1.87611,1.87611,11000000.0
2007-10-26 20:43:00,1.87636,1.87659,1.87628,1.87628,8000000.0
2007-10-26 20:44:00,1.87622,1.8767,1.87622,1.8767,10000000.0
2007-10-26 20:45:00,1.87683,1.87683,1.87619,1.87619,7000000.0
2007-10-26 20:46:00,1.87628,1.87648,1.87611,1.87611,8000000.0
2007-10-26 20:47:00,1.87636,1.8766,1.87622,1.8766,7000000.0
2007-10-26 20:48:00,1.87676,1.87676,1.8765,1.8765,10000000.0
2007-10-26 20:49:00,1.87643,1.87682,1.87642,1.87676,7000000.0
2007-10-26 20:50:00,1.87748,1.87748,1.87673,1.87683,8000000.0
2007-10-26 20:51:00,1.87688,1.87744,1.87688,1.87717,9000000.0
2007-10-26 20:52:00,1.87743,1.87743,1.87712,1.87712,11000000.0
2007-10-26 20:53:00,1.87707,1.87707,1.87649,1.87649,11000000.0
2007-10-26 20:54:00,1.87691,1.87698,1.87683,1.8769,11000000.0
2007-10-26 20:55:00,1.87695,1.87719,1.87691,1.87719,8000000.0
2007-10-26 20:56:00,1.87719,1.87719,1.87692,1.87708,7000000.0
2007-10-26 20:57:00,1.8772,1.87763,1.8772,1.87748,9000000.0
2007-10-26 20:58:00,1.87736,1.87756,1.87732,1.87756,7000000.0
2007-10-26 20:59:00,1.87758,1.87758,1.87743,1.87747,7000000.0
2007-10-26 21:00:00,1.87742,1.87742,1.87651,1.87651,7000000.0
2007-10-26 21:01:00,1.87666,1.87717,1.87666,1.87717,7000000.0
2007-10-26 21:02:00,1.87733,1.87733,1.87711,1.87711,7000000.0
2007-10-26 21:03:00,1.87654,1.87654,1.8753,1.8753,8000000.0
2007-10-26 21:04:00,1.87509,1.87738,1.87509,1.87738,7000000.0
2007-10-26 21:05:00,1.87832,1.87868,1.87832,1.87843,7000000.0
2007-10-26 21:06:00,1.87797,1.87806,1.8778,1.87787,8000000.0
2007-10-26 21:07:00,1.87846,1.87867,1.87818,1.87822,8000000.0
2007-10-26 21:08:00,1.87794,1.87794,1.87712,1.87712,10000000.0
2007-10-26 21:09:00,1.87695,1.87698,1.87688,1.87688,10000000.0
2007-10-26 21:10:00,1.87746,1.87825,1.87746,1.87814,8000000.0
2007-10-26 21:11:00,1.87827,1.87857,1.8782,1.8782,7000000.0
2007-10-26 21:12:00,1.87794,1.87806,1.87789,1.87796,8000000.0
2007-10-26 21:13:00,1.87821,1.87821,1.87762,1.87762,10000000.0
2007-10-26 21:14:00,1.87792,1.87792,1.8776,1.87778,8000000.0
2007-10-26 21:15:00,1.8777,1.87771,1.87756,1.87765,8000000.0
2007-10-26 21:16:00,1.87754,1.87778,1.8774,1.87769,7000000.0
2007-10-26 21:17:00,1.87774,1.87774,1.87743,1.87757,11000000.0
2007-10-26 21:18:00,1.87716,1.87736,1.87716,1.87736,7000000.0
2007-10-26 21:19:00,1.87739,1.878,1.87739,1.878,9000000.0
2007-10-26 21:20:00,1.87801,1.87812,1.87788,1.8779,11000000.0
2007-10-26 21:21:00,1.87777,1.87788,1.87767,1.87767,10000000.0
2007-10-26 21:22:00,1.8777,1.8777,1.87757,1.87768,10000000.0
2007-10-26 21:23:00,1.87774,1.8778,1.87763,1.87777,7000000.0
2007-10-26 21:24:00,1.87768,1.87769,1.87743,1.87743,11000000.0
2007-10-26 21:25:00,1.8779,1.8779,1.87735,1.87735,7000000.0
2007-10-26 21:26:00,1.87766,1.87766,1.87736,1.87736,7000000.0
2007-10-26 21:27:00,1.87735,1.87754,1.87722,1.87729,7000000.0
2007-10-26 21:28:00,1.87739,1.8784,1.87739,1.8784,7000000.0
2007-10-26 21:29:00,1.87888,1.8789,1.87882,1.87884,8000000.0
2007-10-26 21:30:00,1.87866,1.87866,1.87783,1.87783,8000000.0
2007-10-26 21:31:00,1.87769,1.878,1.87769,1.87782,8000000.0
2007-10-26 21:32:00,1.8778,1.87799,1.8778,1.87783,7000000.0
2007-10-26 21:33:00,1.8779,1.87829,1.8778,1.87829,11000000.0
2007-10-26 21:34:00,1.8787,1.87873,1.87848,1.87861,11000000.0
2007-10-26 21:35:00,1.87855,1.87855,1.87824,1.87824,11000000.0
2007-10-26 21:36:00,1.87827,1.87835,1.8782,1.87834,8000000.0
2007-10-26 21:37:00,1.87825,1.87845,1.87813,1.87816,8000000.0
2007-10-26 21:38:00,1.87802,1.87802,1.87774,1.87776,8000000.0
2007-10-26 21:39:00,1.87773,1.87817,1.87773,1.87802,9000000.0
2007-10-26 21:40:00,1.87783,1.87794,1.87783,1.87793,7000000.0
2007-10-26 21:41:00,1.87788,1.87788,1.87744,1.87756,9000000.0
2007-10-26 21:42:00,1.87726,1.87726,1.87601,1.87601,7000000.0
2007-10-26 21:43:00,1.87599,1.87599,1.8756,1.8756,9000000.0
2007-10-26 21:44:00,1.87545,1.87582,1.87545,1.87582,8000000.0
2007-10-26 21:45:00,1.87574,1.87585,1.87543,1.87556,10000000.0
2007-10-26 21:46:00,1.87579,1.87579,1.87561,1.87564,8000000.0
2007-10-26 21:47:00,1.87517,1.87517,1.87462,1.87463,8000000.0
2007-10-26 21:48:00,1.87461,1.87478,1.87461,1.87466,8000000.0
2007-10-26 21:49:00,1.87455,1.8746,1.87448,1.87457,8000000.0
2007-10-26 21:50:00,1.87463,1.87503,1.87463,1.87491,8000000.0
2007-10-26 21:51:00,1.87508,1.87562,1.87508,1.87562,7000000.0
2007-10-26 21:52:00,1.87606,1.8762,1.87606,1.8762,7000000.0
2007-10-26 21:53:00,1.87615,1.87615,1.87604,1.87614,7000000.0
2007-10-26 21:54:00,1.87612,1.87612,1.87593,1.8761,7000000.0
2007-10-26 21:55:00,1.87611,1.87646,1.87604,1.87646,7000000.0
2007-10-26 21:56:00,1.87715,1.87715,1.87666,1.87666,8000000.0
2007-10-26 21:57:00,1.87662,1.87669,1.87656,1.87657,7000000.0
2007-10-26 21:58:00,1.87643,1.87654,1.87636,1.87636,7000000.0
2007-10-26 21:59:00,1.87632,1.87644,1.87617,1.87617,8000000.0
2007-10-26 22:00:00,1.87615,1.87638,1.87613,1.87618,10000000.0
2007-10-26 22:01:00,1.87611,1.87614,1.8759,1.8761,9000000.0
2007-10-26 22:02:00,1.87614,1.87632,1.87614,1.8762,8000000.0
2007-10-26 22:03:00,1.87654,1.87654,1.87613,1.87613,7000000.0
2007-10-26 22:04:00,1.87626,1.87636,1.87623,1.87636,8000000.0
2007-10-26 22:05:00,1.87647,1.87664,1.87626,1.87626,10000000.0
2007-10-26 22:06:00,1.87644,1.87717,1.87644,1.87717,7000000.0
2007-10-26 22:07:00,1.87721,1.87745,1.87698,1.87698,8000000.0
2007-10-26 22:08:00,1.87709,1.87709,1.87658,1.87658,8000000.0
2007-10-26 22:09:00,1.87661,1.87665,1.87647,1.87665,9000000.0
2007-10-26 22:10:00,1.87653,1.87657,1.87644,1.87648,8000000.0
2007-10-26 22:11:00,1.87665,1.87669,1.87654,1.87654,7000000.0
2007-10-26 22:12:00,1.87656,1.8767,1.87656,1.8767,8000000.0
2007-10-26 22:13:00,1.87655,1.8766,1.87639,1.87652,8000000.0
2007-10-26 22:14:00,1.87666,1.8767,1.87642,1.87655,11000000.0
2007-10-26 22:15:00,1.87675,1.87725,1.87675,1.87725,8000000.0
2007-10-26 22:16:00,1.8772,1.87728,1.87705,1.8771,9000000.0
2007-10-26 22:17:00,1.87712,1.87727,1.87704,1.87727,7000000.0
2007-10-26 22:18:00,1.87733,1.87741,1.87731,1.87741,8000000.0
2007-10-26 22:19:00,1.87737,1.87737,1.87714,1.87714,8000000.0
2007-10-26 22:20:00,1.87726,1.87737,1.87726,1.87737,7000000.0
2007-10-26 22:21:00,1.87739,1.87755,1.87739,1.87755,9000000.0
2007-10-26 22:22:00,1.8776,1.8776,1.87739,1.87744,7000000.0
2007-10-26 22:23:00,1.87751,1.87766,1.87751,1.87766,9000000.0
2007-10-26 22:24:00,1.87716,1.87763,1.87716,1.87763,7000000.0
2007-10-26 22:25:00,1.87767,1.87767,1.87741,1.87766,8000000.0
2007-10-26 22:26:00,1.87746,1.87763,1.87745,1.87763,9000000.0
2007-10-26 22:27:00,1.87748,1.87766,1.87748,1.87758,6000000.0
2007-10-26 22:28:00,1.87765,1.87768,1.87746,1.87768,8000000.0
2007-10-26 22:29:00,1.87759,1.87759,1.87738,1.87755,9000000.0
2007-10-26 22:30:00,1.87765,1.87768,1.87751,1.87763,7000000.0
2007-10-26 22:31:00,1.87757,1.87775,1.87757,1.87764,9000000.0
2007-10-26 22:32:00,1.87652,1.87716,1.87652,1.87705,8000000.0
2007-10-26 22:33:00,1.87779,1.87779,1.87749,1.87767,7000000.0
2007-10-26 22:34:00,1.87764,1.87768,1.87764,1.87765,7000000.0
2007-10-26 22:35:00,1.87742,1.87774,1.87709,1.87774,8000000.0
2007-10-26 22:36:00,1.87762,1.87782,1.87762,1.87774,10000000.0
2007-10-26 22:37:00,1.87725,1.87753,1.87725,1.87752,7000000.0
2007-10-26 22:38:00,1.87758,1.87774,1.87745,1.87745,8000000.0
2007-10-26 22:40:00,1.878,1.878,1.87783,1.878,7000000.0
2007-10-26 22:41:00,1.87794,1.87809,1.87792,1.87809,8000000.0
2007-10-26 22:42:00,1.87822,1.8786,1.87822,1.8786,8000000.0
2007-10-26 22:43:00,1.8787,1.8787,1.87838,1.87847,9000000.0
2007-10-26 22:44:00,1.87852,1.87873,1.87842,1.87873,11000000.0
2007-10-26 22:45:00,1.87865,1.8788,1.87861,1.87876,11000000.0
2007-10-26 22:46:00,1.87865,1.87875,1.8785,1.87852,8000000.0
2007-10-26 22:47:00,1.8786,1.8786,1.87796,1.87835,11000000.0
2007-10-26 22:48:00,1.87818,1.87837,1.87818,1.87827,8000000.0
2007-10-26 22:49:00,1.87812,1.87838,1.87798,1.87838,7000000.0
2007-10-26 22:50:00,1.87833,1.87833,1.87772,1.87786,7000000.0
2007-10-26 22:51:00,1.87775,1.87823,1.87775,1.87823,10000000.0
2007-10-26 22:52:00,1.87829,1.87858,1.8782,1.87858,8000000.0
2007-10-26 22:53:00,1.87826,1.87826,1.87794,1.87794,7000000.0
2007-10-26 22:54:00,1.87792,1.87792,1.87765,1.87765,8000000.0
2007-10-26 22:55:00,1.87772,1.8778,1.87762,1.87762,7000000.0
2007-10-26 22:56:00,1.87776,1.87776,1.87754,1.87759,7000000.0
2007-10-26 22:57:00,1.87752,1.87753,1.87726,1.87753,7000000.0
2007-10-26 22:58:00,1.87745,1.87745,1.87719,1.8774,7000000.0
2007-10-26 22:59:00,1.87747,1.87749,1.87703,1.87703,7000000.0
2007-10-28 23:00:00,1.87742,1.87759,1.87695,1.8774,8000000.0
2007-10-28 23:01:00,1.87779,1.87798,1.87765,1.87765,8000000.0
2007-10-28 23:02:00,1.87802,1.87816,1.87775,1.87808,8000000.0
2007-10-28 23:03:00,1.87819,1.87827,1.87804,1.87819,7000000.0
2007-10-28 23:04:00,1.87858,1.87858,1.87764,1.87776,8000000.0
2007-10-28 23:05:00,1.87757,1.87767,1.87718,1.87767,7000000.0
2007-10-28 23:06:00,1.87744,1.87808,1.87739,1.87739,9000000.0
2007-10-28 23:07:00,1.87817,1.87907,1.87817,1.87884,10000000.0
2007-10-28 23:08:00,1.87828,1.87839,1.8777,1.87839,7000000.0
2007-10-28 23:09:00,1.87824,1.87868,1.87824,1.87866,9000000.0
2007-10-28 23:10:00,1.87877,1.8788,1.87853,1.8788,11000000.0
2007-10-28 23:11:00,1.87824,1.87834,1.87801,1.87801,7000000.0
2007-10-28 23:12:00,1.87843,1.87927,1.87843,1.87902,7000000.0
2007-10-28 23:13:00,1.87829,1.87848,1.8781,1.87815,7000000.0
2007-10-28 23:14:00,1.8782,1.87875,1.8782,1.87836,11000000.0
2007-10-28 23:15:00,1.87855,1.87872,1.87832,1.87835,9000000.0
2007-10-28 23:16:00,1.87903,1.87924,1.87851,1.87863,11000000.0
2007-10-28 23:18:00,1.87906,1.87906,1.87812,1.87855,8000000.0
2007-10-28 23:19:00,1.87859,1.87859,1.87814,1.87814,6000000.0
2007-10-28 23:20:00,1.87773,1.8778,1.8777,1.8778,9000000.0
2007-10-28 23:21:00,1.87845,1.87876,1.87832,1.87854,9000000.0
2007-10-28 23:22:00,1.87836,1.87836,1.87715,1.87751,11000000.0
2007-10-28 23:23:00,1.87684,1.87684,1.87599,1.8761,8000000.0
2007-10-28 23:24:00,1.87626,1.87626,1.8754,1.8754,7000000.0
2007-10-28 23:25:00,1.87538,1.87544,1.87521,1.87544,7000000.0
2007-10-28 23:26:00,1.87521,1.87599,1.87521,1.87574,8000000.0
2007-10-28 23:27:00,1.87671,1.87671,1.87582,1.87616,9000000.0
2007-10-28 23:28:00,1.87574,1.87614,1.87574,1.87614,10000000.0
2007-10-28 23:29:00,1.87579,1.87579,1.87506,1.87507,9000000.0
2007-10-28 23:30:00,1.87497,1.87519,1.87472,1.87472,8000000.0
2007-10-28 23:31:00,1.87497,1.87507,1.87487,1.87487,7000000.0
2007-10-28 23:32:00,1.87514,1.87514,1.87457,1.87457,8000000.0
2007-10-28 23:33:00,1.87512,1.87624,1.87512,1.87603,7000000.0
2007-10-28 23:34:00,1.87559,1.87617,1.87539,1.87543,11000000.0
2007-10-28 23:35:00,1.87555,1.87676,1.87555,1.87634,9000000.0
2007-10-28 23:36:00,1.87615,1.87643,1.87593,1.87614,7000000.0
2007-10-28 23:37:00,1.87682,1.87715,1.87662,1.8768,9000000.0
2007-10-28 23:38:00,1.87733,1.87805,1.87671,1.87671,8000000.0
2007-10-28 23:39:00,1.87693,1.87693,1.87612,1.87612,10000000.0
2007-10-28 23:40:00,1.87647,1.87676,1.8759,1.87663,7000000.0
2007-10-28 23:41:00,1.87664,1.87697,1.87647,1.87697,8000000.0
2007-10-28 23:42:00,1.87732,1.87732,1.87675,1.87675,7000000.0
2007-10-28 23:43:00,1.87769,1.87835,1.87759,1.87832,7000000.0
2007-10-28 23:44:00,1.87768,1.87768,1.87702,1.87735,7000000.0
2007-10-28 23:45:00,1.87635,1.87635,1.87512,1.87528,7000000.0
2007-10-28 23:46:00,1.87485,1.87514,1.87473,1.87491,8000000.0
2007-10-28 23:47:00,1.87526,1.87536,1.87442,1.87442,8000000.0
2007-10-28 23:48:00,1.87481,1.87496,1.87405,1.87443,7000000.0
2007-10-28 23:49:00,1.87506,1.87512,1.87458,1.87458,10000000.0
2007-10-28 23:50:00,1.87513,1.87513,1.87465,1.87501,8000000.0
2007-10-28 23:51:00,1.87435,1.87476,1.87435,1.87476,7000000.0
2007-10-28 23:52:00,1.87448,1.87476,1.87433,1.87475,11000000.0
2007-10-28 23:53:00,1.87431,1.87464,1.87412,1.87412,9000000.0
2007-10-28 23:54:00,1.87233,1.87427,1.87233,1.87422,9000000.0
2007-10-28 23:55:00,1.8743,1.8745,1.8743,1.8744,8000000.0
2007-10-28 23:56:00,1.87406,1.87406,1.87289,1.87289,8000000.0
2007-10-28 23:57:00,1.87354,1.87361,1.87309,1.87309,8000000.0
2007-10-28 23:58:00,1.87353,1.87353,1.87297,1.87324,7000000.0
2007-10-28 23:59:00,1.87283,1.8733,1.87278,1.8733,10000000.0
2007-10-29 00:00:00,1.87296,1.87327,1.87296,1.87324,7000000.0
2007-10-29 00:01:00,1.87269,1.87326,1.87269,1.87278,8000000.0
2007-10-29 00:02:00,1.87359,1.87377,1.87333,1.87355,8000000.0
2007-10-29 00:03:00,1.87341,1.87366,1.87311,1.87312,7000000.0
2007-10-29 00:04:00,1.87726,1.87892,1.87726,1.87892,7000000.0
2007-10-29 00:05:00,1.8753,1.8753,1.87333,1.87365,9000000.0
2007-10-29 00:06:00,1.87361,1.87361,1.87314,1.87329,10000000.0
2007-10-29 00:07:00,1.87326,1.87326,1.87299,1.87299,5000000.0
2007-10-29 00:08:00,1.87295,1.87341,1.87295,1.87309,9000000.0
2007-10-29 00:09:00,1.87315,1.87315,1.87269,1.87276,8000000.0
2007-10-29 00:10:00,1.87268,1.8727,1.87217,1.87217,8000000.0
2007-10-29 00:11:00,1.87212,1.8725,1.87201,1.8724,9000000.0
2007-10-29 00:12:00,1.87233,1.87296,1.87233,1.87284,7000000.0
2007-10-29 00:13:00,1.8728,1.8728,1.87263,1.87268,7000000.0
2007-10-29 00:14:00,1.87273,1.87275,1.87257,1.87275,8000000.0
2007-10-29 00:15:00,1.8726,1.87322,1.8726,1.87322,8000000.0
2007-10-29 00:16:00,1.87321,1.87322,1.87305,1.87309,7000000.0
2007-10-29 00:17:00,1.87298,1.873,1.87265,1.87265,10000000.0
2007-10-29 00:18:00,1.8726,1.8726,1.87221,1.87221,10000000.0
2007-10-29 00:19:00,1.87231,1.87273,1.87231,1.87273,7000000.0
2007-10-29 00:20:00,1.87279,1.87288,1.87279,1.87288,8000000.0
2007-10-29 00:21:00,1.87291,1.87291,1.87276,1.87276,6000000.0
2007-10-29 00:22:00,1.87249,1.87253,1.87246,1.87247,9000000.0
2007-10-29 00:23:00,1.87265,1.87265,1.87238,1.87238,11000000.0
2007-10-29 00:24:00,1.87236,1.87282,1.87236,1.87274,10000000.0
2007-10-29 00:25:00,1.87293,1.87305,1.87277,1.87283,10000000.0
2007-10-29 00:26:00,1.87285,1.87302,1.87277,1.87277,7000000.0
2007-10-29 00:27:00,1.87255,1.87291,1.87255,1.87286,5000000.0
2007-10-29 00:28:00,1.87288,1.87288,1.87283,1.87286,9000000.0
2007-10-29 00:29:00,1.87273,1.87273,1.87257,1.87257,6000000.0
2007-10-29 00:30:00,1.87262,1.87276,1.87242,1.87249,11000000.0
2007-10-29 00:31:00,1.87275,1.87276,1.87256,1.87256,10000000.0
2007-10-29 00:32:00,1.87217,1.87227,1.87207,1.87209,8000000.0
2007-10-29 00:33:00,1.87208,1.87223,1.87185,1.87211,10000000.0
2007-10-29 00:34:00,1.87206,1.87244,1.87203,1.87244,8000000.0
2007-10-29 00:35:00,1.87247,1.87247,1.87036,1.87221,8000000.0
2007-10-29 00:36:00,1.87246,1.87256,1.87221,1.87225,7000000.0
2007-10-29 00:37:00,1.87237,1.87237,1.87214,1.87214,7000000.0
2007-10-29 00:38:00,1.87211,1.87237,1.87198,1.87236,7000000.0
2007-10-29 00:39:00,1.87237,1.87255,1.87237,1.87253,7000000.0
2007-10-29 00:40:00,1.87237,1.8725,1.87235,1.87235,7000000.0
2007-10-29 00:41:00,1.87199,1.87254,1.87199,1.87254,10000000.0
2007-10-29 00:42:00,1.87262,1.87262,1.87199,1.87228,11000000.0
2007-10-29 00:43:00,1.8722,1.87244,1.87203,1.87231,7000000.0
2007-10-29 00:44:00,1.87237,1.87237,1.87198,1.87198,7000000.0
2007-10-29 00:45:00,1.87208,1.87224,1.87208,1.8722,11000000.0
2007-10-29 00:46:00,1.87184,1.87224,1.87169,1.87216,11000000.0
2007-10-29 00:47:00,1.87213,1.87229,1.87202,1.87229,7000000.0
2007-10-29 00:48:00,1.87236,1.87245,1.8722,1.87222,10000000.0
2007-10-29 00:49:00,1.87202,1.87231,1.87202,1.87207,7000000.0
2007-10-29 00:50:00,1.87189,1.87189,1.87172,1.87188,8000000.0
2007-10-29 00:51:00,1.87239,1.87243,1.87199,1.87237,8000000.0
2007-10-29 00:52:00,1.87227,1.87227,1.87154,1.87154,8000000.0
2007-10-29 00:53:00,1.87128,1.87136,1.87125,1.8713,6000000.0
2007-10-29 00:54:00,1.87074,1.871,1.87034,1.871,8000000.0
2007-10-29 00:55:00,1.87127,1.87141,1.87098,1.87119,7000000.0
2007-10-29 00:56:00,1.87099,1.87114,1.87099,1.87112,7000000.0
2007-10-29 00:57:00,1.87109,1.87133,1.87108,1.87119,6000000.0
2007-10-29 00:58:00,1.87105,1.87105,1.87089,1.87102,8000000.0
2007-10-29 00:59:00,1.87107,1.87117,1.87074,1.87074,8000000.0
2007-10-29 01:00:00,1.87092,1.87098,1.87083,1.87098,9000000.0
2007-10-29 01:01:00,1.87102,1.87105,1.87084,1.87084,9000000.0
2007-10-29 01:02:00,1.87095,1.87106,1.87084,1.87106,8000000.0
2007-10-29 01:03:00,1.87123,1.87132,1.87102,1.87102,7000000.0
2007-10-29 01:04:00,1.87128,1.87178,1.87127,1.87178,8000000.0
2007-10-29 01:05:00,1.87178,1.87191,1.87178,1.8719,8000000.0
2007-10-29 01:06:00,1.87195,1.87195,1.87187,1.87188,8000000.0
2007-10-29 01:07:00,1.87178,1.87178,1.87139,1.87156,10000000.0
2007-10-29 01:08:00,1.87143,1.87143,1.8711,1.87131,8000000.0
2007-10-29 01:09:00,1.87127,1.8715,1.87125,1.8715,7000000.0
2007-10-29 01:10:00,1.8714,1.87146,1.87127,1.87127,11000000.0
2007-10-29 01:11:00,1.87103,1.87104,1.87093,1.87104,8000000.0
2007-10-29 01:12:00,1.87098,1.87109,1.87084,1.87108,11000000.0
2007-10-29 01:13:00,1.87104,1.87112,1.87095,1.87096,7000000.0
2007-10-29 01:14:00,1.87122,1.87122,1.87089,1.87102,8000000.0
2007-10-29 01:15:00,1.87104,1.87118,1.87104,1.87106,10000000.0
2007-10-29 01:16:00,1.87119,1.87122,1.87112,1.87122,9000000.0
2007-10-29 01:17:00,1.87115,1.8712,1.87102,1.87112,7000000.0
2007-10-29 01:18:00,1.87116,1.87126,1.87105,1.87109,8000000.0
2007-10-29 01:19:00,1.87122,1.87133,1.8712,1.8712,7000000.0
2007-10-29 01:20:00,1.87148,1.87179,1.87148,1.87177,8000000.0
2007-10-29 01:21:00,1.87194,1.87201,1.87137,1.87137,7000000.0
2007-10-29 01:22:00,1.87173,1.87189,1.87172,1.87189,7000000.0
2007-10-29 01:23:00,1.87176,1.87186,1.87164,1.87164,7000000.0
2007-10-29 01:24:00,1.87187,1.87187,1.87161,1.87161,11000000.0
2007-10-29 01:25:00,1.87167,1.87186,1.87166,1.87176,7000000.0
2007-10-29 01:26:00,1.87178,1.87178,1.87089,1.87089,8000000.0
2007-10-29 01:27:00,1.871,1.87124,1.871,1.87121,8000000.0
2007-10-29 01:28:00,1.87117,1.8712,1.87109,1.87109,8000000.0
2007-10-29 01:29:00,1.871,1.871,1.87084,1.87094,5000000.0
2007-10-29 01:30:00,1.87122,1.87122,1.87096,1.87103,7000000.0
2007-10-29 01:31:00,1.87101,1.87101,1.87093,1.87094,5000000.0
2007-10-29 01:32:00,1.87088,1.87151,1.87088,1.87151,9000000.0
2007-10-29 01:33:00,1.87163,1.87184,1.87163,1.87184,8000000.0
2007-10-29 01:34:00,1.872,1.87208,1.87179,1.87179,11000000.0
2007-10-29 01:35:00,1.87185,1.87185,1.87168,1.87169,11000000.0
2007-10-29 01:36:00,1.87164,1.87179,1.87151,1.87179,10000000.0
2007-10-29 01:37:00,1.87171,1.87171,1.87157,1.87162,8000000.0
2007-10-29 01:38:00,1.87164,1.87182,1.87163,1.87182,7000000.0
2007-10-29 01:39:00,1.87168,1.87171,1.87157,1.87169,6000000.0
2007-10-29 01:40:00,1.87163,1.87164,1.87131,1.87159,11000000.0
2007-10-29 01:41:00,1.87158,1.87173,1.87151,1.87151,7000000.0
2007-10-29 01:42:00,1.87175,1.87175,1.8713,1.87134,9000000.0
2007-10-29 01:43:00,1.87142,1.87143,1.87123,1.87123,8000000.0
2007-10-29 01:44:00,1.87118,1.87118,1.87097,1.871,8000000.0
2007-10-29 01:45:00,1.87119,1.87146,1.87119,1.87136,9000000.0
2007-10-29 01:46:00,1.87163,1.87202,1.87163,1.87202,7000000.0
2007-10-29 01:47:00,1.87222,1.87236,1.87216,1.8722,8000000.0
2007-10-29 01:48:00,1.87225,1.8723,1.87212,1.87212,8000000.0
2007-10-29 01:49:00,1.87186,1.87212,1.87186,1.872,9000000.0
2007-10-29 01:50:00,1.87218,1.87235,1.87202,1.87208,7000000.0
2007-10-29 01:51:00,1.87245,1.87245,1.87225,1.87233,8000000.0
2007-10-29 01:52:00,1.87224,1.87227,1.87211,1.87211,8000000.0
2007-10-29 01:53:00,1.87205,1.87213,1.87177,1.87191,10000000.0
2007-10-29 01:54:00,1.87178,1.87178,1.87124,1.87124,10000000.0
2007-10-29 01:55:00,1.8714,1.87157,1.87131,1.87131,8000000.0
2007-10-29 01:56:00,1.87147,1.87147,1.86933,1.87131,10000000.0
2007-10-29 01:57:00,1.87167,1.87172,1.87161,1.87172,5000000.0
2007-10-29 01:58:00,1.87162,1.87171,1.87143,1.87143,8000000.0
2007-10-29 01:59:00,1.87149,1.87149,1.87134,1.87138,10000000.0
2007-10-29 02:00:00,1.87146,1.87146,1.87125,1.87126,10000000.0
2007-10-29 02:01:00,1.87073,1.87101,1.87064,1.87083,8000000.0
2007-10-29 02:02:00,1.87124,1.87124,1.87113,1.87119,5000000.0
2007-10-29 02:03:00,1.87083,1.871,1.86843,1.87073,10000000.0
2007-10-29 02:04:00,1.87111,1.87111,1.87077,1.87077,8000000.0
2007-10-29 02:05:00,1.87109,1.87127,1.87104,1.87118,10000000.0
2007-10-29 02:06:00,1.87122,1.87134,1.87112,1.87112,10000000.0
2007-10-29 02:07:00,1.8711,1.87123,1.87106,1.87114,8000000.0
2007-10-29 02:08:00,1.87123,1.87135,1.87116,1.87135,8000000.0
2007-10-29 02:09:00,1.8712,1.87153,1.8712,1.87137,7000000.0
2007-10-29 02:10:00,1.87122,1.87129,1.87094,1.87094,9000000.0
2007-10-29 02:11:00,1.87087,1.87093,1.87031,1.87093,8000000.0
2007-10-29 02:12:00,1.8715,1.8716,1.87141,1.87144,8000000.0
2007-10-29 02:13:00,1.87158,1.87165,1.87148,1.87163,7000000.0
2007-10-29 02:14:00,1.87158,1.87168,1.87156,1.87156,9000000.0
2007-10-29 02:15:00,1.8714,1.8718,1.87137,1.8718,8000000.0
2007-10-29 02:16:00,1.87186,1.87211,1.87182,1.87207,8000000.0
2007-10-29 02:17:00,1.87206,1.87206,1.87182,1.87186,9000000.0
2007-10-29 02:18:00,1.87164,1.87188,1.87164,1.87179,7000000.0
2007-10-29 02:19:00,1.87175,1.87189,1.87155,1.87189,11000000.0
2007-10-29 02:20:00,1.87194,1.87203,1.87194,1.872,6000000.0
2007-10-29 02:21:00,1.87204,1.87204,1.87182,1.87187,7000000.0
2007-10-29 02:22:00,1.87186,1.87189,1.87178,1.87186,8000000.0
2007-10-29 02:23:00,1.87186,1.8719,1.87167,1.87188,10000000.0
2007-10-29 02:24:00,1.87189,1.87189,1.87173,1.87183,11000000.0
2007-10-29 02:25:00,1.87167,1.87184,1.87145,1.87149,11000000.0
2007-10-29 02:26:00,1.87199,1.87202,1.87192,1.87199,8000000.0
2007-10-29 02:27:00,1.87207,1.87207,1.87185,1.87185,9000000.0
2007-10-29 02:28:00,1.87194,1.87214,1.87194,1.87214,5000000.0
2007-10-29 02:29:00,1.87207,1.87207,1.87183,1.87203,7000000.0
2007-10-29 02:30:00,1.87199,1.87202,1.8719,1.8719,5000000.0
2007-10-29 02:31:00,1.87202,1.87202,1.87182,1.87191,8000000.0
2007-10-29 02:32:00,1.87181,1.87186,1.87167,1.87179,8000000.0
2007-10-29 02:33:00,1.87187,1.87192,1.87179,1.8718,8000000.0
2007-10-29 02:34:00,1.87177,1.87201,1.8717,1.87201,7000000.0
2007-10-29 02:35:00,1.87192,1.87196,1.87169,1.87188,11000000.0
2007-10-29 02:36:00,1.87163,1.87176,1.87154,1.87154,7000000.0
2007-10-29 02:37:00,1.8719,1.8719,1.8716,1.87166,7000000.0
2007-10-29 02:38:00,1.87145,1.8716,1.87145,1.87156,7000000.0
2007-10-29 02:39:00,1.87147,1.87154,1.87147,1.87147,8000000.0
2007-10-29 02:40:00,1.87125,1.8713,1.87118,1.87118,7000000.0
2007-10-29 02:41:00,1.87168,1.87168,1.87153,1.8716,8000000.0
2007-10-29 02:42:00,1.87171,1.8718,1.87159,1.8718,7000000.0
2007-10-29 02:43:00,1.87188,1.87229,1.87188,1.87214,9000000.0
2007-10-29 02:44:00,1.87187,1.87224,1.87186,1.8722,10000000.0
2007-10-29 02:45:00,1.87224,1.87235,1.87198,1.87207,8000000.0
2007-10-29 02:46:00,1.87207,1.87228,1.87207,1.87221,7000000.0
2007-10-29 02:47:00,1.8723,1.87233,1.87219,1.87231,11000000.0
2007-10-29 02:48:00,1.8723,1.87253,1.87227,1.87253,8000000.0
2007-10-29 02:49:00,1.87273,1.87281,1.87261,1.87266,11000000.0
2007-10-29 02:50:00,1.87253,1.87296,1.87241,1.87296,7000000.0
2007-10-29 02:51:00,1.87268,1.87268,1.87221,1.87249,8000000.0
2007-10-29 02:52:00,1.87252,1.87252,1.87222,1.8723,10000000.0
2007-10-29 02:53:00,1.87224,1.87242,1.87224,1.87235,8000000.0
2007-10-29 02:54:00,1.87221,1.87221,1.87194,1.87202,8000000.0
2007-10-29 02:55:00,1.87179,1.87192,1.87168,1.87176,8000000.0
2007-10-29 02:56:00,1.87182,1.87198,1.87174,1.87198,7000000.0
2007-10-29 02:57:00,1.87206,1.87206,1.87176,1.87197,8000000.0
2007-10-29 02:58:00,1.87165,1.87186,1.87165,1.87186,9000000.0
2007-10-29 02:59:00,1.87185,1.87185,1.87166,1.87184,9000000.0
2007-10-29 03:00:00,1.87165,1.87216,1.87165,1.87216,8000000.0
2007-10-29 03:01:00,1.87225,1.87229,1.87209,1.87229,8000000.0
2007-10-29 03:02:00,1.87243,1.87265,1.87237,1.87265,6000000.0
2007-10-29 03:03:00,1.87267,1.87288,1.87267,1.87285,7000000.0
2007-10-29 03:04:00,1.87287,1.87309,1.87271,1.87282,7000000.0
2007-10-29 03:05:00,1.87287,1.87312,1.87286,1.87312,8000000.0
2007-10-29 03:06:00,1.87307,1.87307,1.87286,1.87292,6000000.0
2007-10-29 03:07:00,1.87312,1.87342,1.87312,1.87325,8000000.0
2007-10-29 03:08:00,1.87312,1.87312,1.87298,1.87312,6000000.0
2007-10-29 03:09:00,1.87329,1.8736,1.87329,1.87358,8000000.0
2007-10-29 03:10:00,1.87356,1.87429,1.87356,1.87423,7000000.0
2007-10-29 03:11:00,1.87436,1.87439,1.87423,1.87439,10000000.0
2007-10-29 03:12:00,1.87431,1.87431,1.87405,1.87421,7000000.0
2007-10-29 03:13:00,1.87402,1.87439,1.87402,1.8743,11000000.0
2007-10-29 03:14:00,1.87432,1.87432,1.87406,1.87406,11000000.0
2007-10-29 03:15:00,1.87387,1.87401,1.87374,1.87401,7000000.0
2007-10-29 03:16:00,1.87387,1.87387,1.87336,1.8735,7000000.0
2007-10-29 03:17:00,1.87328,1.87328,1.8722,1.87258,11000000.0
2007-10-29 03:18:00,1.87283,1.87329,1.87283,1.87329,10000000.0
2007-10-29 03:19:00,1.87324,1.87324,1.87279,1.87279,7000000.0
2007-10-29 03:20:00,1.873,1.873,1.87274,1.87274,7000000.0
2007-10-29 03:21:00,1.87274,1.87276,1.87238,1.8727,7000000.0
2007-10-29 03:22:00,1.8727,1.8727,1.87245,1.87262,7000000.0
2007-10-29 03:23:00,1.87273,1.87273,1.87247,1.87253,7000000.0
2007-10-29 03:24:00,1.87252,1.87273,1.8707,1.87273,8000000.0
2007-10-29 03:25:00,1.87216,1.87216,1.87147,1.87147,8000000.0
2007-10-29 03:26:00,1.87107,1.87172,1.87107,1.87156,10000000.0
2007-10-29 03:27:00,1.87142,1.87168,1.87142,1.87158,8000000.0
2007-10-29 03:28:00,1.87139,1.87157,1.87122,1.87157,10000000.0
2007-10-29 03:29:00,1.8715,1.87198,1.8715,1.87198,11000000.0
2007-10-29 03:30:00,1.87214,1.87215,1.87209,1.8721,6000000.0
2007-10-29 03:31:00,1.87202,1.87202,1.87175,1.87178,9000000.0
2007-10-29 03:32:00,1.87174,1.87174,1.87156,1.8716,5000000.0
2007-10-29 03:33:00,1.8714,1.87145,1.87128,1.87129,7000000.0
2007-10-29 03:34:00,1.87155,1.87175,1.8715,1.87171,10000000.0
2007-10-29 03:35:00,1.87142,1.8716,1.87142,1.87148,10000000.0
2007-10-29 03:36:00,1.87144,1.87144,1.87122,1.87127,11000000.0
2007-10-29 03:37:00,1.87136,1.87181,1.87136,1.87181,9000000.0
2007-10-29 03:38:00,1.87196,1.87196,1.87177,1.87177,6000000.0
2007-10-29 03:39:00,1.87072,1.87142,1.87072,1.87131,8000000.0
2007-10-29 03:40:00,1.87167,1.87174,1.87146,1.87174,7000000.0
2007-10-29 03:41:00,1.87162,1.87169,1.87123,1.87169,10000000.0
2007-10-29 03:42:00,1.87136,1.87164,1.87136,1.87159,10000000.0
2007-10-29 03:43:00,1.87164,1.87164,1.87156,1.87163,7000000.0
2007-10-29 03:44:00,1.87158,1.87158,1.87137,1.87147,8000000.0
2007-10-29 03:45:00,1.87165,1.87179,1.87153,1.87179,8000000.0
2007-10-29 03:46:00,1.87165,1.87179,1.87165,1.87178,7000000.0
2007-10-29 03:47:00,1.87179,1.87179,1.8716,1.8716,7000000.0
2007-10-29 03:48:00,1.87186,1.87193,1.87178,1.87183,9000000.0
2007-10-29 03:49:00,1.87176,1.87187,1.87168,1.87187,8000000.0
2007-10-29 03:50:00,1.87174,1.87178,1.87157,1.87178,8000000.0
2007-10-29 03:51:00,1.87182,1.87182,1.87154,1.87171,9000000.0
2007-10-29 03:52:00,1.87165,1.87165,1.87148,1.87156,5000000.0
2007-10-29 03:53:00,1.87154,1.87181,1.87151,1.87174,10000000.0
2007-10-29 03:54:00,1.8718,1.8718,1.87161,1.87167,9000000.0
2007-10-29 03:55:00,1.87154,1.87154,1.87124,1.87152,7000000.0
2007-10-29 03:56:00,1.8715,1.8715,1.87126,1.87148,7000000.0
2007-10-29 03:57:00,1.87139,1.87152,1.87131,1.87152,8000000.0
2007-10-29 03:58:00,1.87128,1.87147,1.87121,1.87133,8000000.0
2007-10-29 03:59:00,1.87133,1.87133,1.87115,1.87116,7000000.0
2007-10-29 04:00:00,1.87132,1.87148,1.87097,1.87148,10000000.0
2007-10-29 04:01:00,1.8716,1.87162,1.87116,1.87133,7000000.0
2007-10-29 04:02:00,1.87146,1.87155,1.8714,1.87143,8000000.0
2007-10-29 04:03:00,1.87122,1.87122,1.87095,1.87109,8000000.0
2007-10-29 04:04:00,1.87115,1.87134,1.87112,1.87112,8000000.0
2007-10-29 04:05:00,1.87128,1.87128,1.86937,1.86937,9000000.0
2007-10-29 04:06:00,1.87121,1.87158,1.87121,1.87158,9000000.0
2007-10-29 04:07:00,1.87174,1.872,1.87173,1.872,11000000.0
2007-10-29 04:08:00,1.87206,1.87211,1.87183,1.87183,7000000.0
2007-10-29 04:09:00,1.8719,1.87229,1.87179,1.87229,8000000.0
2007-10-29 04:10:00,1.87254,1.8727,1.87226,1.87242,10000000.0
2007-10-29 04:11:00,1.87226,1.87233,1.87219,1.87228,7000000.0
2007-10-29 04:12:00,1.872,1.872,1.87125,1.87157,8000000.0
2007-10-29 04:13:00,1.87184,1.87225,1.87184,1.87213,8000000.0
2007-10-29 04:14:00,1.87235,1.87242,1.87218,1.87224,7000000.0
2007-10-29 04:15:00,1.87227,1.87246,1.87227,1.87243,7000000.0
2007-10-29 04:16:00,1.87263,1.87263,1.87218,1.87234,7000000.0
2007-10-29 04:17:00,1.87227,1.87236,1.87217,1.87229,7000000.0
2007-10-29 04:18:00,1.87224,1.87234,1.87218,1.87223,8000000.0
2007-10-29 04:19:00,1.87223,1.87279,1.87223,1.87279,7000000.0
2007-10-29 04:20:00,1.87248,1.87272,1.87213,1.87272,10000000.0
2007-10-29 04:21:00,1.87279,1.87279,1.87247,1.87247,8000000.0
2007-10-29 04:22:00,1.87265,1.87283,1.8726,1.8726,9000000.0
2007-10-29 04:23:00,1.87289,1.87303,1.87285,1.87288,7000000.0
2007-10-29 04:24:00,1.8734,1.8734,1.87216,1.87271,9000000.0
2007-10-29 04:25:00,1.87292,1.87292,1.87254,1.87254,11000000.0
2007-10-29 04:26:00,1.87217,1.87228,1.87213,1.87213,7000000.0
2007-10-29 04:27:00,1.87216,1.87217,1.87203,1.87203,8000000.0
2007-10-29 04:28:00,1.87206,1.87226,1.87196,1.87196,7000000.0
2007-10-29 04:29:00,1.87179,1.87196,1.87158,1.87162,8000000.0
2007-10-29 04:30:00,1.8719,1.87225,1.87189,1.87225,9000000.0
2007-10-29 04:31:00,1.87205,1.87221,1.87192,1.87192,10000000.0
2007-10-29 04:32:00,1.87226,1.87247,1.87207,1.87207,9000000.0
2007-10-29 04:33:00,1.8723,1.87254,1.87192,1.87192,8000000.0
2007-10-29 04:34:00,1.87236,1.87251,1.87236,1.87241,7000000.0
2007-10-29 04:35:00,1.87229,1.87232,1.87221,1.87221,7000000.0
2007-10-29 04:36:00,1.87256,1.87256,1.87187,1.87187,8000000.0
2007-10-29 04:37:00,1.87276,1.87323,1.87276,1.87323,11000000.0
2007-10-29 04:38:00,1.87333,1.87333,1.87289,1.87289,9000000.0
2007-10-29 04:39:00,1.8727,1.8727,1.87255,1.87258,9000000.0
2007-10-29 04:40:00,1.87285,1.87285,1.87262,1.87265,6000000.0
2007-10-29 04:41:00,1.87261,1.87283,1.87261,1.87283,8000000.0
2007-10-29 04:42:00,1.87275,1.87275,1.87251,1.87274,7000000.0
2007-10-29 04:43:00,1.87258,1.87264,1.87227,1.87235,11000000.0
2007-10-29 04:44:00,1.87265,1.87265,1.87224,1.87229,9000000.0
2007-10-29 04:45:00,1.87221,1.87236,1.87221,1.87232,11000000.0
2007-10-29 04:46:00,1.87225,1.87233,1.87217,1.87221,7000000.0
2007-10-29 04:47:00,1.87218,1.87273,1.87218,1.87273,7000000.0
2007-10-29 04:48:00,1.87261,1.87261,1.87228,1.87228,7000000.0
2007-10-29 04:49:00,1.87254,1.87254,1.87206,1.87232,11000000.0
2007-10-29 04:50:00,1.87225,1.87225,1.87145,1.87148,9000000.0
2007-10-29 04:51:00,1.87174,1.8719,1.87173,1.87173,7000000.0
2007-10-29 04:52:00,1.87177,1.87201,1.87177,1.87201,10000000.0
2007-10-29 04:53:00,1.87181,1.87185,1.87147,1.87147,9000000.0
2007-10-29 04:54:00,1.87173,1.87173,1.87136,1.87167,7000000.0
2007-10-29 04:55:00,1.87144,1.87144,1.87118,1.8714,8000000.0
2007-10-29 04:56:00,1.87137,1.87137,1.87077,1.87077,7000000.0
2007-10-29 04:57:00,1.87099,1.87114,1.87093,1.87093,8000000.0
2007-10-29 04:58:00,1.87124,1.87138,1.87124,1.87138,8000000.0
2007-10-29 04:59:00,1.87149,1.87155,1.87137,1.87155,8000000.0
2007-10-29 05:00:00,1.87121,1.87121,1.87068,1.87068,7000000.0
2007-10-29 05:01:00,1.8715,1.8715,1.87103,1.87103,7000000.0
2007-10-29 05:02:00,1.87105,1.87105,1.87078,1.87104,7000000.0
2007-10-29 05:03:00,1.87058,1.8707,1.87051,1.87057,7000000.0
2007-10-29 05:04:00,1.87015,1.87064,1.87015,1.87064,7000000.0
2007-10-29 05:05:00,1.87076,1.87102,1.87076,1.87102,8000000.0
2007-10-29 05:06:00,1.87116,1.87151,1.87116,1.87145,7000000.0
2007-10-29 05:07:00,1.87156,1.87156,1.87114,1.87126,8000000.0
2007-10-29 05:08:00,1.87127,1.87127,1.87107,1.87112,10000000.0
2007-10-29 05:09:00,1.8714,1.8714,1.87122,1.87133,7000000.0
2007-10-29 05:10:00,1.87128,1.87137,1.87108,1.87129,7000000.0
2007-10-29 05:11:00,1.87081,1.87116,1.87041,1.87116,8000000.0
2007-10-29 05:12:00,1.87116,1.87125,1.87113,1.87118,11000000.0
2007-10-29 05:13:00,1.87092,1.87092,1.87025,1.87025,8000000.0
2007-10-29 05:14:00,1.87091,1.87101,1.87033,1.87048,11000000.0
2007-10-29 05:15:00,1.87077,1.87077,1.87023,1.87023,11000000.0
2007-10-29 05:16:00,1.87018,1.87018,1.86991,1.86991,9000000.0
2007-10-29 05:17:00,1.87032,1.87067,1.8703,1.87067,8000000.0
2007-10-29 05:18:00,1.87086,1.87101,1.87075,1.87078,8000000.0
2007-10-29 05:19:00,1.87082,1.87088,1.87073,1.8708,7000000.0
2007-10-29 05:20:00,1.87095,1.87095,1.8708,1.87088,10000000.0
2007-10-29 05:21:00,1.87077,1.8708,1.87071,1.87071,8000000.0
2007-10-29 05:22:00,1.87037,1.87052,1.87037,1.87037,7000000.0
2007-10-29 05:23:00,1.87015,1.87046,1.86995,1.86995,10000000.0
2007-10-29 05:24:00,1.87081,1.87095,1.87066,1.87066,8000000.0
2007-10-29 05:25:00,1.87055,1.87064,1.8704,1.8704,7000000.0
2007-10-29 05:26:00,1.87029,1.87029,1.86985,1.86995,7000000.0
2007-10-29 05:27:00,1.86981,1.86999,1.86965,1.86965,8000000.0
2007-10-29 05:28:00,1.86997,1.87041,1.86997,1.8702,9000000.0
2007-10-29 05:29:00,1.8706,1.87073,1.87047,1.87056,7000000.0
2007-10-29 05:30:00,1.87077,1.87081,1.87062,1.87081,9000000.0
2007-10-29 05:31:00,1.87084,1.87088,1.87059,1.87066,8000000.0
2007-10-29 05:32:00,1.87059,1.87059,1.87036,1.87036,6000000.0
2007-10-29 05:33:00,1.87042,1.87044,1.8701,1.8701,9000000.0
2007-10-29 05:34:00,1.87024,1.87024,1.86995,1.87018,8000000.0
2007-10-29 05:35:00,1.87013,1.87013,1.8696,1.8696,7000000.0
2007-10-29 05:36:00,1.87021,1.87032,1.87002,1.87032,9000000.0
2007-10-29 05:37:00,1.87033,1.87033,1.87025,1.87028,7000000.0
2007-10-29 05:38:00,1.87015,1.87015,1.86996,1.86996,9000000.0
2007-10-29 05:39:00,1.8703,1.87082,1.8703,1.87082,7000000.0
2007-10-29 05:40:00,1.87079,1.87084,1.87073,1.87083,8000000.0
2007-10-29 05:41:00,1.87077,1.8708,1.87066,1.87066,8000000.0
2007-10-29 05:42:00,1.87056,1.87056,1.87,1.87,7000000.0
2007-10-29 05:43:00,1.86995,1.87003,1.86979,1.86999,9000000.0
2007-10-29 05:44:00,1.87024,1.87024,1.86915,1.86915,8000000.0
2007-10-29 05:45:00,1.86991,1.8702,1.86991,1.8702,11000000.0
2007-10-29 05:46:00,1.87016,1.87024,1.87005,1.8701,8000000.0
2007-10-29 05:47:00,1.87044,1.8705,1.87042,1.87042,8000000.0
2007-10-29 05:48:00,1.87063,1.87081,1.87063,1.87068,7000000.0
2007-10-29 05:49:00,1.87053,1.87079,1.87053,1.87061,8000000.0
2007-10-29 05:50:00,1.87065,1.87086,1.87065,1.87067,9000000.0
2007-10-29 05:51:00,1.87041,1.87067,1.87041,1.87052,8000000.0
2007-10-29 05:52:00,1.87019,1.87041,1.87019,1.87019,8000000.0
2007-10-29 05:53:00,1.8702,1.8703,1.86939,1.86939,7000000.0
2007-10-29 05:54:00,1.86957,1.86991,1.86957,1.86975,10000000.0
2007-10-29 05:55:00,1.86972,1.86972,1.86944,1.86944,8000000.0
2007-10-29 05:56:00,1.86934,1.86989,1.86934,1.86989,7000000.0
2007-10-29 05:57:00,1.8698,1.86983,1.86952,1.86983,8000000.0
2007-10-29 05:58:00,1.86989,1.86998,1.86974,1.86995,9000000.0
2007-10-29 05:59:00,1.86977,1.86977,1.86933,1.86933,10000000.0
2007-10-29 06:00:00,1.86919,1.8696,1.86919,1.8696,8000000.0
2007-10-29 06:01:00,1.86963,1.86968,1.86958,1.86958,7000000.0
2007-10-29 06:02:00,1.86971,1.86975,1.86954,1.86969,7000000.0
2007-10-29 06:03:00,1.86937,1.86938,1.86911,1.86937,8000000.0
2007-10-29 06:04:00,1.86937,1.86975,1.86919,1.86975,7000000.0
2007-10-29 06:05:00,1.86974,1.86997,1.86961,1.86997,7000000.0
2007-10-29 06:06:00,1.86999,1.87024,1.86999,1.87024,7000000.0
2007-10-29 06:07:00,1.87016,1.87016,1.86997,1.87011,7000000.0
2007-10-29 06:08:00,1.87012,1.87015,1.86993,1.87015,7000000.0
2007-10-29 06:09:00,1.87016,1.87016,1.86997,1.87005,8000000.0
2007-10-29 06:10:00,1.87007,1.8701,1.86998,1.8701,8000000.0
2007-10-29 06:11:00,1.87017,1.87031,1.87016,1.87031,8000000.0
2007-10-29 06:12:00,1.87,1.87002,1.86978,1.87002,8000000.0
2007-10-29 06:13:00,1.86982,1.86982,1.86971,1.86981,8000000.0
2007-10-29 06:14:00,1.86967,1.86973,1.86953,1.86957,10000000.0
2007-10-29 06:15:00,1.86958,1.86976,1.8694,1.86957,8000000.0
2007-10-29 06:16:00,1.86983,1.86988,1.86973,1.86983,9000000.0
2007-10-29 06:17:00,1.86998,1.87018,1.86998,1.87018,7000000.0
2007-10-29 06:18:00,1.87025,1.8704,1.87023,1.87033,9000000.0
2007-10-29 06:19:00,1.87027,1.87027,1.86994,1.86994,7000000.0
2007-10-29 06:20:00,1.87037,1.87037,1.87009,1.87017,9000000.0
2007-10-29 06:21:00,1.87016,1.87016,1.86995,1.8701,8000000.0
2007-10-29 06:22:00,1.87027,1.87027,1.86994,1.86999,8000000.0
2007-10-29 06:23:00,1.86993,1.86993,1.86979,1.86979,8000000.0
2007-10-29 06:24:00,1.8698,1.87007,1.8698,1.87007,11000000.0
2007-10-29 06:25:00,1.87012,1.87012,1.86997,1.87003,11000000.0
2007-10-29 06:26:00,1.87005,1.87008,1.86985,1.86993,11000000.0
2007-10-29 06:27:00,1.87001,1.87023,1.87001,1.87007,7000000.0
2007-10-29 06:28:00,1.87007,1.87007,1.86994,1.87006,8000000.0
2007-10-29 06:29:00,1.87004,1.87014,1.86996,1.87011,8000000.0
2007-10-29 06:30:00,1.87011,1.8704,1.87011,1.87027,8000000.0
2007-10-29 06:31:00,1.87018,1.87018,1.86982,1.86993,7000000.0
2007-10-29 06:32:00,1.86957,1.86968,1.86945,1.86965,7000000.0
2007-10-29 06:33:00,1.86976,1.87003,1.86976,1.87003,7000000.0
2007-10-29 06:34:00,1.87009,1.8702,1.87009,1.87019,7000000.0
2007-10-29 06:35:00,1.87007,1.8706,1.87007,1.8706,11000000.0
2007-10-29 06:36:00,1.87056,1.87056,1.87015,1.87053,7000000.0
2007-10-29 06:37:00,1.87066,1.8711,1.87062,1.8711,10000000.0
2007-10-29 06:38:00,1.87117,1.87117,1.87099,1.87104,10000000.0
2007-10-29 06:39:00,1.87087,1.87088,1.87067,1.87067,11000000.0
2007-10-29 06:40:00,1.87058,1.87058,1.87026,1.87045,9000000.0
2007-10-29 06:41:00,1.8707,1.87074,1.87056,1.87056,7000000.0
2007-10-29 06:42:00,1.87059,1.87059,1.87018,1.87018,11000000.0
2007-10-29 06:43:00,1.87006,1.8702,1.87006,1.8701,7000000.0
2007-10-29 06:44:00,1.87017,1.87017,1.8699,1.86999,8000000.0
2007-10-29 06:45:00,1.8699,1.8699,1.86958,1.86982,8000000.0
2007-10-29 06:46:00,1.87002,1.87029,1.86997,1.87015,10000000.0
2007-10-29 06:47:00,1.87017,1.87017,1.86986,1.86986,8000000.0
2007-10-29 06:48:00,1.86973,1.86983,1.86961,1.86961,7000000.0
2007-10-29 06:49:00,1.86956,1.86956,1.86935,1.8694,8000000.0
2007-10-29 06:50:00,1.86941,1.86958,1.86941,1.86957,10000000.0
2007-10-29 06:51:00,1.86959,1.86965,1.8695,1.86952,10000000.0
2007-10-29 06:52:00,1.86951,1.86976,1.86901,1.86976,8000000.0
2007-10-29 06:53:00,1.86962,1.86983,1.86959,1.8696,8000000.0
2007-10-29 06:54:00,1.86966,1.86966,1.86954,1.86954,7000000.0
2007-10-29 06:55:00,1.8696,1.86979,1.86928,1.86975,7000000.0
2007-10-29 06:56:00,1.86971,1.86971,1.86932,1.86946,8000000.0
2007-10-29 06:57:00,1.8697,1.86991,1.8697,1.86988,7000000.0
2007-10-29 06:58:00,1.86997,1.87005,1.86982,1.87001,7000000.0
2007-10-29 06:59:00,1.86996,1.86996,1.86958,1.86969,7000000.0
2007-10-29 07:00:00,1.86959,1.86959,1.86895,1.86895,7000000.0
2007-10-29 07:01:00,1.86853,1.86964,1.86853,1.86964,7000000.0
2007-10-29 07:02:00,1.86972,1.86972,1.86896,1.86896,9000000.0
2007-10-29 07:03:00,1.86923,1.86929,1.86909,1.86911,7000000.0
2007-10-29 07:04:00,1.86929,1.86929,1.86904,1.86907,8000000.0
2007-10-29 07:05:00,1.86904,1.86909,1.86895,1.86909,11000000.0
2007-10-29 07:06:00,1.86872,1.86911,1.86872,1.86908,11000000.0
2007-10-29 07:07:00,1.86918,1.86962,1.86918,1.86962,11000000.0
2007-10-29 07:08:00,1.86948,1.86954,1.86937,1.8695,9000000.0
2007-10-29 07:09:00,1.86958,1.86981,1.86956,1.86981,8000000.0
2007-10-29 07:10:00,1.86948,1.86974,1.86948,1.86974,7000000.0
2007-10-29 07:11:00,1.87016,1.87016,1.86946,1.86946,10000000.0
2007-10-29 07:12:00,1.86939,1.86974,1.86932,1.86974,7000000.0
2007-10-29 07:13:00,1.86957,1.8698,1.86956,1.86956,8000000.0
2007-10-29 07:14:00,1.8694,1.86971,1.86935,1.86971,7000000.0
2007-10-29 07:15:00,1.86986,1.86986,1.86913,1.86913,10000000.0
2007-10-29 07:16:00,1.86856,1.86869,1.86816,1.86869,8000000.0
2007-10-29 07:17:00,1.86855,1.86873,1.86854,1.86872,11000000.0
2007-10-29 07:18:00,1.86897,1.86915,1.86886,1.86915,8000000.0
2007-10-29 07:19:00,1.86912,1.86912,1.86888,1.86907,8000000.0
2007-10-29 07:20:00,1.86917,1.86927,1.86893,1.86927,9000000.0
2007-10-29 07:21:00,1.86927,1.86933,1.86917,1.86933,10000000.0
2007-10-29 07:22:00,1.86964,1.86981,1.86957,1.86967,11000000.0
2007-10-29 07:23:00,1.86955,1.86998,1.86951,1.86982,7000000.0
2007-10-29 07:24:00,1.87058,1.87058,1.87035,1.87038,9000000.0
2007-10-29 07:25:00,1.87043,1.87043,1.87017,1.87034,8000000.0
2007-10-29 07:26:00,1.87015,1.8705,1.87008,1.8705,7000000.0
2007-10-29 07:27:00,1.8707,1.8707,1.87012,1.87012,7000000.0
2007-10-29 07:28:00,1.86989,1.86999,1.86967,1.86999,7000000.0
2007-10-29 07:29:00,1.86962,1.86974,1.86953,1.86968,8000000.0
2007-10-29 07:30:00,1.86968,1.86996,1.86957,1.86996,8000000.0
2007-10-29 07:31:00,1.87011,1.87019,1.87004,1.87016,7000000.0
2007-10-29 07:32:00,1.87016,1.87016,1.86979,1.87001,9000000.0
2007-10-29 07:33:00,1.87,1.87008,1.86993,1.86993,8000000.0
2007-10-29 07:34:00,1.86966,1.87004,1.86966,1.86997,11000000.0
2007-10-29 07:35:00,1.87022,1.8703,1.87009,1.87009,8000000.0
2007-10-29 07:36:00,1.87,1.87013,1.87,1.87013,7000000.0
2007-10-29 07:37:00,1.86909,1.86915,1.86893,1.86893,7000000.0
2007-10-29 07:38:00,1.86996,1.87006,1.86965,1.87006,11000000.0
2007-10-29 07:39:00,1.86954,1.86976,1.86925,1.86957,7000000.0
2007-10-29 07:40:00,1.87015,1.87015,1.86984,1.86986,8000000.0
2007-10-29 07:41:00,1.86963,1.87003,1.86963,1.87003,9000000.0
2007-10-29 07:42:00,1.87009,1.87009,1.86908,1.86978,11000000.0
2007-10-29 07:43:00,1.86984,1.86998,1.86975,1.86998,7000000.0
2007-10-29 07:44:00,1.87006,1.87006,1.86961,1.86991,7000000.0
2007-10-29 07:45:00,1.86887,1.86941,1.86715,1.86941,7000000.0
2007-10-29 07:46:00,1.87017,1.87024,1.87013,1.87013,10000000.0
2007-10-29 07:47:00,1.8701,1.87011,1.8699,1.86997,7000000.0
2007-10-29 07:48:00,1.87003,1.87011,1.86988,1.86996,8000000.0
2007-10-29 07:49:00,1.86986,1.87001,1.86973,1.86974,8000000.0
2007-10-29 07:50:00,1.86971,1.86978,1.86961,1.86961,7000000.0
2007-10-29 07:51:00,1.8698,1.87021,1.86973,1.87021,8000000.0
2007-10-29 07:52:00,1.87009,1.87031,1.87009,1.87021,10000000.0
2007-10-29 07:53:00,1.87015,1.87053,1.87015,1.87039,11000000.0
2007-10-29 07:54:00,1.87028,1.87028,1.86975,1.86975,9000000.0
2007-10-29 07:55:00,1.86995,1.87008,1.86986,1.87,9000000.0
2007-10-29 07:56:00,1.87005,1.87005,1.86982,1.86982,9000000.0
2007-10-29 07:57:00,1.86966,1.87021,1.86966,1.87017,7000000.0
2007-10-29 07:58:00,1.87042,1.87056,1.87036,1.87056,7000000.0
2007-10-29 07:59:00,1.87019,1.87026,1.86985,1.86999,7000000.0
2007-10-29 08:00:00,1.86971,1.87001,1.86942,1.86942,8000000.0
2007-10-29 08:01:00,1.86938,1.86951,1.86916,1.8694,10000000.0
2007-10-29 08:02:00,1.86922,1.86941,1.86922,1.86937,7000000.0
2007-10-29 08:03:00,1.86942,1.86995,1.86942,1.86995,8000000.0
2007-10-29 08:04:00,1.86984,1.86985,1.86966,1.86966,8000000.0
2007-10-29 08:05:00,1.8695,1.86975,1.86939,1.86975,8000000.0
2007-10-29 08:06:00,1.86968,1.86975,1.86958,1.86966,7000000.0
2007-10-29 08:07:00,1.86972,1.86972,1.86948,1.86969,7000000.0
2007-10-29 08:08:00,1.86981,1.86983,1.8697,1.86977,7000000.0
2007-10-29 08:09:00,1.86983,1.86999,1.86983,1.86999,7000000.0
2007-10-29 08:10:00,1.86979,1.86986,1.86968,1.86986,7000000.0
2007-10-29 08:11:00,1.86997,1.86997,1.86964,1.86982,8000000.0
2007-10-29 08:12:00,1.87001,1.8702,1.86995,1.87006,9000000.0
2007-10-29 08:13:00,1.87015,1.87045,1.87015,1.87045,7000000.0
2007-10-29 08:14:00,1.87036,1.87042,1.87023,1.87023,9000000.0
2007-10-29 08:15:00,1.87037,1.87037,1.87028,1.87035,8000000.0
2007-10-29 08:16:00,1.87012,1.87034,1.87008,1.87034,11000000.0
2007-10-29 08:17:00,1.87027,1.8703,1.87016,1.87026,7000000.0
2007-10-29 08:18:00,1.87035,1.87048,1.87024,1.87042,9000000.0
2007-10-29 08:19:00,1.86999,1.87034,1.86996,1.86996,7000000.0
2007-10-29 08:20:00,1.86945,1.86955,1.86939,1.86939,8000000.0
2007-10-29 08:21:00,1.86875,1.86881,1.86848,1.86877,8000000.0
2007-10-29 08:22:00,1.86884,1.86884,1.86851,1.86874,8000000.0
2007-10-29 08:23:00,1.86882,1.86886,1.86872,1.86881,7000000.0
2007-10-29 08:24:00,1.86888,1.86888,1.86869,1.86869,7000000.0
2007-10-29 08:25:00,1.86831,1.86842,1.86808,1.86808,8000000.0
2007-10-29 08:26:00,1.86812,1.86824,1.86792,1.86792,7000000.0
2007-10-29 08:27:00,1.8682,1.86825,1.86784,1.86784,10000000.0
2007-10-29 08:28:00,1.86778,1.86778,1.86746,1.86759,7000000.0
2007-10-29 08:29:00,1.86762,1.86779,1.86755,1.86762,10000000.0
2007-10-29 08:30:00,1.86762,1.86796,1.86762,1.86793,7000000.0
2007-10-29 08:31:00,1.86772,1.86774,1.8676,1.86774,10000000.0
2007-10-29 08:32:00,1.86791,1.86804,1.8679,1.86799,8000000.0
2007-10-29 08:33:00,1.86805,1.86817,1.86805,1.86817,7000000.0
2007-10-29 08:34:00,1.86819,1.86824,1.86801,1.86801,9000000.0
2007-10-29 08:35:00,1.86771,1.86777,1.8674,1.86757,9000000.0
2007-10-29 08:36:00,1.86757,1.86757,1.86732,1.86748,8000000.0
2007-10-29 08:37:00,1.86758,1.86761,1.86738,1.86761,9000000.0
2007-10-29 08:38:00,1.86746,1.86746,1.8673,1.86746,10000000.0
2007-10-29 08:39:00,1.86726,1.86743,1.86695,1.86734,11000000.0
2007-10-29 08:40:00,1.86769,1.86769,1.86747,1.86766,8000000.0
2007-10-29 08:41:00,1.86776,1.86784,1.86757,1.86757,11000000.0
2007-10-29 08:42:00,1.86753,1.86753,1.86726,1.86732,10000000.0
2007-10-29 08:43:00,1.86726,1.86738,1.86721,1.86738,8000000.0
2007-10-29 08:44:00,1.86711,1.86726,1.86695,1.86695,10000000.0
2007-10-29 08:45:00,1.86673,1.86692,1.86672,1.86678,8000000.0
2007-10-29 08:46:00,1.86645,1.86672,1.86509,1.86672,8000000.0
2007-10-29 08:47:00,1.86672,1.86672,1.86651,1.86666,7000000.0
2007-10-29 08:48:00,1.86669,1.86684,1.86655,1.86684,10000000.0
2007-10-29 08:49:00,1.86681,1.86681,1.86657,1.86658,11000000.0
2007-10-29 08:50:00,1.86677,1.86677,1.8664,1.8664,7000000.0
2007-10-29 08:51:00,1.86653,1.86665,1.86653,1.86654,8000000.0
2007-10-29 08:52:00,1.86661,1.86667,1.86656,1.86664,9000000.0
2007-10-29 08:53:00,1.86647,1.86668,1.8661,1.86644,8000000.0
2007-10-29 08:54:00,1.86638,1.86662,1.86634,1.86638,8000000.0
2007-10-29 08:55:00,1.86634,1.8665,1.8663,1.8665,8000000.0
2007-10-29 08:56:00,1.86644,1.86658,1.86644,1.86656,7000000.0
2007-10-29 08:57:00,1.86651,1.86656,1.86628,1.86628,8000000.0
2007-10-29 08:58:00,1.86625,1.86632,1.86619,1.86621,7000000.0
2007-10-29 08:59:00,1.866,1.866,1.86552,1.86552,7000000.0
2007-10-29 09:00:00,1.86562,1.86568,1.86529,1.86538,8000000.0
2007-10-29 09:01:00,1.86535,1.86561,1.86525,1.86561,9000000.0
2007-10-29 09:02:00,1.86548,1.86573,1.86536,1.86573,10000000.0
2007-10-29 09:03:00,1.86485,1.86534,1.86485,1.86524,7000000.0
2007-10-29 09:04:00,1.86546,1.86605,1.86546,1.86605,7000000.0
2007-10-29 09:05:00,1.86607,1.86614,1.86589,1.86589,7000000.0
2007-10-29 09:06:00,1.86579,1.8658,1.86559,1.86559,11000000.0
2007-10-29 09:07:00,1.86564,1.86573,1.86552,1.86561,8000000.0
2007-10-29 09:08:00,1.8659,1.86605,1.8657,1.86601,7000000.0
2007-10-29 09:09:00,1.86603,1.8661,1.86586,1.8661,11000000.0
2007-10-29 09:10:00,1.86607,1.86637,1.86607,1.86628,7000000.0
2007-10-29 09:11:00,1.86632,1.86632,1.86603,1.86616,9000000.0
2007-10-29 09:12:00,1.86611,1.86638,1.86599,1.86599,8000000.0
2007-10-29 09:13:00,1.86519,1.86562,1.86491,1.86562,9000000.0
2007-10-29 09:14:00,1.86573,1.86573,1.86542,1.86551,11000000.0
2007-10-29 09:15:00,1.86586,1.8661,1.86586,1.8661,7000000.0
2007-10-29 09:16:00,1.8663,1.8663,1.86586,1.86599,8000000.0
2007-10-29 09:17:00,1.86582,1.86582,1.86483,1.86483,11000000.0
2007-10-29 09:18:00,1.8648,1.86506,1.8648,1.86505,8000000.0
2007-10-29 09:19:00,1.86485,1.86485,1.86446,1.86446,7000000.0
2007-10-29 09:20:00,1.86464,1.86525,1.86464,1.86525,7000000.0
2007-10-29 09:21:00,1.86506,1.8654,1.8649,1.8654,8000000.0
2007-10-29 09:22:00,1.86521,1.86533,1.86514,1.86524,8000000.0
2007-10-29 09:23:00,1.86539,1.86551,1.86537,1.86551,7000000.0
2007-10-29 09:24:00,1.86553,1.8657,1.86553,1.8656,8000000.0
2007-10-29 09:25:00,1.86529,1.86529,1.86508,1.86508,7000000.0
2007-10-29 09:26:00,1.86526,1.86563,1.86526,1.86563,11000000.0
2007-10-29 09:27:00,1.86575,1.86583,1.86574,1.86575,11000000.0
2007-10-29 09:28:00,1.86562,1.86574,1.86553,1.8657,9000000.0
2007-10-29 09:29:00,1.8657,1.8657,1.86528,1.8654,8000000.0
2007-10-29 09:30:00,1.86517,1.86532,1.86517,1.86531,7000000.0
2007-10-29 09:31:00,1.86513,1.86541,1.86513,1.86534,7000000.0
2007-10-29 09:32:00,1.86527,1.86558,1.86508,1.86558,7000000.0
2007-10-29 09:33:00,1.86549,1.86555,1.86539,1.86555,8000000.0
2007-10-29 09:34:00,1.86587,1.86587,1.86573,1.8658,7000000.0
2007-10-29 09:35:00,1.86605,1.8661,1.86598,1.86598,10000000.0
2007-10-29 09:36:00,1.86592,1.86628,1.86592,1.86628,8000000.0
2007-10-29 09:37:00,1.86658,1.86658,1.86614,1.86624,11000000.0
2007-10-29 09:38:00,1.86629,1.86633,1.86447,1.86605,11000000.0
2007-10-29 09:39:00,1.86612,1.8669,1.86612,1.8669,7000000.0
2007-10-29 09:40:00,1.8674,1.86766,1.86723,1.8676,9000000.0
2007-10-29 09:41:00,1.86754,1.86754,1.8673,1.8673,8000000.0
2007-10-29 09:42:00,1.86715,1.86732,1.86715,1.86723,10000000.0
2007-10-29 09:43:00,1.86724,1.86747,1.86724,1.86743,11000000.0
2007-10-29 09:44:00,1.86724,1.86724,1.86682,1.86682,8000000.0
2007-10-29 09:45:00,1.86682,1.86703,1.86682,1.86694,7000000.0
2007-10-29 09:46:00,1.86703,1.86734,1.86691,1.86714,11000000.0
2007-10-29 09:47:00,1.86683,1.86695,1.8667,1.86695,9000000.0
2007-10-29 09:48:00,1.86684,1.86684,1.86675,1.8668,7000000.0
2007-10-29 09:49:00,1.86701,1.86753,1.86701,1.86753,11000000.0
2007-10-29 09:50:00,1.86763,1.86776,1.86752,1.86776,8000000.0
2007-10-29 09:51:00,1.8676,1.86767,1.86718,1.86718,8000000.0
2007-10-29 09:52:00,1.86713,1.86713,1.86667,1.86667,8000000.0
2007-10-29 09:53:00,1.86654,1.86661,1.86612,1.86612,10000000.0
2007-10-29 09:54:00,1.86612,1.86625,1.866,1.866,10000000.0
2007-10-29 09:55:00,1.86564,1.86598,1.86542,1.86598,8000000.0
2007-10-29 09:56:00,1.86642,1.86671,1.86622,1.86622,10000000.0
2007-10-29 09:57:00,1.86594,1.86636,1.86594,1.86614,8000000.0
2007-10-29 09:58:00,1.86636,1.86636,1.86597,1.86597,8000000.0
2007-10-29 09:59:00,1.86585,1.86585,1.86553,1.86553,10000000.0
2007-10-29 10:00:00,1.86538,1.86542,1.86488,1.86491,10000000.0
2007-10-29 10:01:00,1.86511,1.86512,1.86494,1.86507,10000000.0
2007-10-29 10:02:00,1.86503,1.86507,1.86473,1.86478,10000000.0
2007-10-29 10:03:00,1.8642,1.8642,1.86383,1.86396,7000000.0
2007-10-29 10:04:00,1.86388,1.86408,1.8638,1.86399,7000000.0
2007-10-29 10:05:00,1.86408,1.86435,1.86408,1.86431,11000000.0
2007-10-29 10:06:00,1.86443,1.86482,1.86443,1.86482,7000000.0
2007-10-29 10:07:00,1.86477,1.86507,1.86473,1.86502,7000000.0
2007-10-29 10:08:00,1.86543,1.86559,1.86543,1.8655,7000000.0
2007-10-29 10:09:00,1.86536,1.86536,1.86494,1.86494,7000000.0
2007-10-29 10:10:00,1.86467,1.86474,1.86445,1.86474,7000000.0
2007-10-29 10:11:00,1.8649,1.86494,1.86468,1.86468,7000000.0
2007-10-29 10:12:00,1.86469,1.86477,1.86436,1.86477,8000000.0
2007-10-29 10:13:00,1.86495,1.86512,1.8644,1.8644,8000000.0
2007-10-29 10:14:00,1.86458,1.86488,1.86452,1.86488,7000000.0
2007-10-29 10:15:00,1.86492,1.86525,1.86492,1.86525,10000000.0
2007-10-29 10:16:00,1.86559,1.86679,1.86556,1.86679,7000000.0
2007-10-29 10:17:00,1.86653,1.86654,1.86633,1.86648,11000000.0
2007-10-29 10:18:00,1.86653,1.86653,1.86617,1.86628,8000000.0
2007-10-29 10:19:00,1.86619,1.86619,1.86539,1.86547,9000000.0
2007-10-29 10:20:00,1.86606,1.8662,1.86604,1.86604,7000000.0
2007-10-29 10:21:00,1.8656,1.86576,1.86549,1.86576,8000000.0
2007-10-29 10:22:00,1.86593,1.86639,1.86593,1.86639,7000000.0
2007-10-29 10:23:00,1.86619,1.86622,1.86606,1.86615,7000000.0
2007-10-29 10:24:00,1.86632,1.86639,1.8659,1.86601,7000000.0
2007-10-29 10:25:00,1.86593,1.86593,1.8655,1.86573,9000000.0
2007-10-29 10:26:00,1.86567,1.8659,1.86567,1.86567,11000000.0
2007-10-29 10:27:00,1.86505,1.86505,1.86471,1.8649,8000000.0
2007-10-29 10:28:00,1.86469,1.86516,1.86453,1.86516,9000000.0
2007-10-29 10:29:00,1.86537,1.866,1.86508,1.866,8000000.0
2007-10-29 10:30:00,1.86603,1.86638,1.86603,1.86626,8000000.0
2007-10-29 10:31:00,1.86627,1.86644,1.86611,1.86644,7000000.0
2007-10-29 10:32:00,1.86676,1.86685,1.86655,1.86655,9000000.0
2007-10-29 10:33:00,1.86639,1.86645,1.86626,1.86637,7000000.0
2007-10-29 10:34:00,1.86614,1.86667,1.86614,1.86667,7000000.0
2007-10-29 10:35:00,1.86693,1.86693,1.8665,1.86656,7000000.0
2007-10-29 10:36:00,1.86675,1.86707,1.86675,1.86707,8000000.0
2007-10-29 10:37:00,1.86696,1.867,1.86634,1.86634,8000000.0
2007-10-29 10:38:00,1.86654,1.86703,1.86654,1.86703,10000000.0
2007-10-29 10:39:00,1.86721,1.86743,1.86708,1.86743,8000000.0
2007-10-29 10:40:00,1.86728,1.86747,1.86728,1.86738,7000000.0
2007-10-29 10:41:00,1.86715,1.86739,1.86715,1.86737,9000000.0
2007-10-29 10:42:00,1.86734,1.86734,1.8671,1.8671,7000000.0
2007-10-29 10:43:00,1.86708,1.86712,1.86686,1.86712,10000000.0
2007-10-29 10:44:00,1.86729,1.86763,1.86729,1.86749,7000000.0
2007-10-29 10:45:00,1.86741,1.86757,1.86719,1.86719,8000000.0
2007-10-29 10:46:00,1.86708,1.86752,1.86708,1.86742,8000000.0
2007-10-29 10:47:00,1.86787,1.86796,1.86769,1.86792,7000000.0
2007-10-29 10:48:00,1.86818,1.86833,1.86805,1.86805,8000000.0
2007-10-29 10:49:00,1.86786,1.86814,1.86786,1.86814,9000000.0
2007-10-29 10:50:00,1.86831,1.86831,1.86807,1.86807,8000000.0
2007-10-29 10:51:00,1.86797,1.8681,1.86764,1.8681,9000000.0
2007-10-29 10:52:00,1.86817,1.86866,1.86817,1.86866,8000000.0
2007-10-29 10:53:00,1.86893,1.86893,1.86883,1.86883,9000000.0
2007-10-29 10:54:00,1.86868,1.86888,1.86856,1.86862,10000000.0
2007-10-29 10:55:00,1.86856,1.86864,1.86845,1.86846,7000000.0
2007-10-29 10:56:00,1.86818,1.86818,1.86584,1.86769,7000000.0
2007-10-29 10:57:00,1.86826,1.86873,1.86826,1.86873,8000000.0
2007-10-29 10:58:00,1.86902,1.8691,1.86879,1.8688,7000000.0
2007-10-29 10:59:00,1.86883,1.86906,1.86883,1.86901,11000000.0
2007-10-29 11:00:00,1.86928,1.86996,1.86807,1.86807,7000000.0
2007-10-29 11:01:00,1.86927,1.86927,1.86895,1.86895,8000000.0
2007-10-29 11:02:00,1.86893,1.86904,1.86892,1.86892,7000000.0
2007-10-29 11:03:00,1.86909,1.86938,1.86909,1.86938,11000000.0
2007-10-29 11:04:00,1.86944,1.86947,1.86933,1.86939,11000000.0
2007-10-29 11:05:00,1.86937,1.86937,1.86908,1.86935,7000000.0
2007-10-29 11:06:00,1.86934,1.86952,1.86923,1.86923,8000000.0
2007-10-29 11:07:00,1.86902,1.86904,1.86879,1.86879,7000000.0
2007-10-29 11:08:00,1.86882,1.86882,1.86839,1.86839,9000000.0
2007-10-29 11:09:00,1.86848,1.86867,1.86848,1.86863,8000000.0
2007-10-29 11:10:00,1.86858,1.86858,1.86823,1.86838,8000000.0
2007-10-29 11:11:00,1.86827,1.86853,1.86823,1.86851,10000000.0
2007-10-29 11:12:00,1.8686,1.86871,1.8686,1.8686,7000000.0
2007-10-29 11:13:00,1.86849,1.86849,1.86724,1.86724,11000000.0
2007-10-29 11:14:00,1.8672,1.86758,1.8672,1.86758,11000000.0
2007-10-29 11:15:00,1.86758,1.86807,1.86751,1.86807,7000000.0
2007-10-29 11:16:00,1.86842,1.86859,1.86842,1.86858,7000000.0
2007-10-29 11:17:00,1.86861,1.86877,1.86861,1.86877,7000000.0
2007-10-29 11:18:00,1.86885,1.86885,1.86841,1.86863,10000000.0
2007-10-29 11:19:00,1.86871,1.86899,1.86871,1.86899,11000000.0
2007-10-29 11:20:00,1.86887,1.86898,1.86876,1.86876,8000000.0
2007-10-29 11:21:00,1.86853,1.86853,1.86742,1.86742,7000000.0
2007-10-29 11:22:00,1.86729,1.86729,1.86697,1.86722,8000000.0
2007-10-29 11:23:00,1.86716,1.86718,1.86707,1.86714,8000000.0
2007-10-29 11:24:00,1.86688,1.86692,1.86674,1.86676,7000000.0
2007-10-29 11:25:00,1.86656,1.86656,1.86632,1.8665,8000000.0
2007-10-29 11:26:00,1.86704,1.86771,1.86704,1.86771,11000000.0
2007-10-29 11:27:00,1.86787,1.86787,1.86765,1.86778,8000000.0
2007-10-29 11:28:00,1.86779,1.86781,1.86771,1.86777,7000000.0
2007-10-29 11:29:00,1.86763,1.86765,1.86737,1.86765,8000000.0
2007-10-29 11:30:00,1.86755,1.86757,1.86741,1.86752,7000000.0
2007-10-29 11:31:00,1.86745,1.86752,1.86735,1.86743,11000000.0
2007-10-29 11:32:00,1.86757,1.86784,1.86757,1.86784,11000000.0
2007-10-29 11:33:00,1.86785,1.86785,1.86764,1.86774,7000000.0
2007-10-29 11:34:00,1.86789,1.86819,1.86785,1.86819,7000000.0
2007-10-29 11:35:00,1.86815,1.86815,1.86788,1.86788,10000000.0
2007-10-29 11:36:00,1.86777,1.86777,1.8675,1.8675,8000000.0
2007-10-29 11:37:00,1.8676,1.86763,1.86722,1.86752,8000000.0
2007-10-29 11:38:00,1.86754,1.86768,1.86754,1.86754,9000000.0
2007-10-29 11:39:00,1.86697,1.8672,1.86683,1.86683,9000000.0
2007-10-29 11:40:00,1.86754,1.86781,1.86624,1.86624,11000000.0
2007-10-29 11:41:00,1.86754,1.86782,1.86754,1.86782,11000000.0
2007-10-29 11:42:00,1.8682,1.86835,1.86817,1.86828,11000000.0
2007-10-29 11:43:00,1.86812,1.8682,1.86808,1.86811,7000000.0
2007-10-29 11:44:00,1.86845,1.86849,1.86841,1.86841,7000000.0
2007-10-29 11:45:00,1.86797,1.86824,1.86797,1.86824,11000000.0
2007-10-29 11:46:00,1.86827,1.8684,1.86825,1.86826,7000000.0
2007-10-29 11:47:00,1.86823,1.86836,1.86822,1.86822,9000000.0
2007-10-29 11:48:00,1.86799,1.86827,1.86799,1.86827,10000000.0
2007-10-29 11:49:00,1.86829,1.86838,1.8682,1.8682,7000000.0
2007-10-29 11:50:00,1.86821,1.86839,1.86803,1.86803,7000000.0
2007-10-29 11:51:00,1.86808,1.86829,1.86783,1.86829,8000000.0
2007-10-29 11:52:00,1.86824,1.86835,1.86817,1.8682,10000000.0
2007-10-29 11:53:00,1.86785,1.86792,1.86775,1.86783,10000000.0
2007-10-29 11:54:00,1.86778,1.86793,1.86776,1.86791,9000000.0
2007-10-29 11:55:00,1.86784,1.86786,1.8677,1.8677,8000000.0
2007-10-29 11:56:00,1.86772,1.86777,1.86765,1.86769,11000000.0
2007-10-29 11:57:00,1.86739,1.86739,1.86694,1.86705,8000000.0
2007-10-29 11:58:00,1.86717,1.86742,1.86717,1.86734,9000000.0
2007-10-29 11:59:00,1.86738,1.86738,1.86724,1.86737,7000000.0
2007-10-29 12:00:00,1.86743,1.86743,1.86719,1.86732,7000000.0
2007-10-29 12:01:00,1.8673,1.8673,1.86705,1.86708,10000000.0
2007-10-29 12:02:00,1.86724,1.86745,1.86724,1.86739,10000000.0
2007-10-29 12:03:00,1.86714,1.86729,1.86691,1.86691,7000000.0
2007-10-29 12:04:00,1.86717,1.8673,1.86711,1.8673,9000000.0
2007-10-29 12:05:00,1.86752,1.86783,1.86751,1.86783,11000000.0
2007-10-29 12:06:00,1.86781,1.86782,1.86761,1.86761,7000000.0
2007-10-29 12:07:00,1.86756,1.86767,1.86735,1.86767,7000000.0
2007-10-29 12:08:00,1.86782,1.86795,1.8677,1.8679,9000000.0
2007-10-29 12:09:00,1.86815,1.86833,1.86798,1.86798,8000000.0
2007-10-29 12:10:00,1.86798,1.86799,1.86776,1.86776,8000000.0
2007-10-29 12:11:00,1.86764,1.86791,1.86764,1.86791,7000000.0
2007-10-29 12:12:00,1.86799,1.86818,1.8679,1.8679,7000000.0
2007-10-29 12:13:00,1.86779,1.86779,1.86736,1.86748,10000000.0
2007-10-29 12:14:00,1.86766,1.86769,1.86755,1.86758,8000000.0
2007-10-29 12:15:00,1.86729,1.86746,1.86723,1.86742,8000000.0
2007-10-29 12:16:00,1.86735,1.86735,1.86709,1.86715,8000000.0
2007-10-29 12:17:00,1.86706,1.86711,1.86699,1.86699,8000000.0
2007-10-29 12:18:00,1.86688,1.86688,1.86601,1.8668,11000000.0
2007-10-29 12:19:00,1.86714,1.86773,1.86714,1.86773,9000000.0
2007-10-29 12:20:00,1.86782,1.8684,1.86768,1.8684,10000000.0
2007-10-29 12:21:00,1.86797,1.86797,1.86562,1.86562,7000000.0
2007-10-29 12:22:00,1.86772,1.86806,1.86772,1.86805,8000000.0
2007-10-29 12:23:00,1.86796,1.86801,1.86766,1.86766,7000000.0
2007-10-29 12:24:00,1.86777,1.86779,1.8677,1.86779,7000000.0
2007-10-29 12:25:00,1.86682,1.86762,1.86649,1.8674,9000000.0
2007-10-29 12:26:00,1.86766,1.86766,1.86754,1.86764,8000000.0
2007-10-29 12:27:00,1.86768,1.86797,1.86768,1.86797,10000000.0
2007-10-29 12:28:00,1.868,1.868,1.86768,1.86792,9000000.0
2007-10-29 12:29:00,1.86797,1.86799,1.86785,1.86798,9000000.0
2007-10-29 12:30:00,1.86785,1.86785,1.86753,1.86761,7000000.0
2007-10-29 12:31:00,1.86745,1.86748,1.86719,1.86739,11000000.0
2007-10-29 12:32:00,1.86731,1.8674,1.86728,1.86728,7000000.0
2007-10-29 12:33:00,1.86732,1.86732,1.86712,1.86712,7000000.0
2007-10-29 12:34:00,1.86722,1.86739,1.86722,1.8673,7000000.0
2007-10-29 12:35:00,1.86729,1.86729,1.86722,1.86722,8000000.0
2007-10-29 12:36:00,1.86719,1.86719,1.86684,1.86685,8000000.0
2007-10-29 12:37:00,1.86691,1.86716,1.86691,1.86716,9000000.0
2007-10-29 12:38:00,1.86709,1.86726,1.86687,1.86708,8000000.0
2007-10-29 12:39:00,1.86719,1.86719,1.86681,1.86681,9000000.0
2007-10-29 12:40:00,1.86687,1.86699,1.86659,1.86659,7000000.0
2007-10-29 12:41:00,1.86652,1.86652,1.86627,1.86627,8000000.0
2007-10-29 12:42:00,1.86625,1.86668,1.86625,1.86668,9000000.0
2007-10-29 12:43:00,1.86668,1.86675,1.86651,1.86651,9000000.0
2007-10-29 12:44:00,1.86666,1.86672,1.86637,1.86672,8000000.0
2007-10-29 12:45:00,1.86659,1.86659,1.86617,1.86643,10000000.0
2007-10-29 12:46:00,1.86648,1.86663,1.86643,1.86651,9000000.0
2007-10-29 12:47:00,1.86643,1.86643,1.8659,1.8659,10000000.0
2007-10-29 12:48:00,1.86569,1.86602,1.86569,1.86602,11000000.0
2007-10-29 12:49:00,1.86609,1.86623,1.86609,1.86611,7000000.0
2007-10-29 12:50:00,1.86619,1.86628,1.86606,1.86618,7000000.0
2007-10-29 12:51:00,1.86641,1.86679,1.86641,1.86657,8000000.0
2007-10-29 12:52:00,1.86672,1.86708,1.86662,1.86708,11000000.0
2007-10-29 12:53:00,1.8671,1.86719,1.867,1.86711,8000000.0
2007-10-29 12:54:00,1.86726,1.86729,1.86707,1.86723,7000000.0
2007-10-29 12:55:00,1.86729,1.86733,1.86721,1.86733,8000000.0
2007-10-29 12:56:00,1.86734,1.86734,1.8672,1.86731,7000000.0
2007-10-29 12:57:00,1.86727,1.86734,1.8672,1.8672,7000000.0
2007-10-29 12:58:00,1.86711,1.86721,1.86701,1.86701,8000000.0
2007-10-29 12:59:00,1.86707,1.86716,1.86694,1.86708,7000000.0
2007-10-29 13:00:00,1.86702,1.86719,1.867,1.867,8000000.0
2007-10-29 13:01:00,1.86702,1.86748,1.86702,1.86731,8000000.0
2007-10-29 13:02:00,1.86734,1.8675,1.86733,1.86748,7000000.0
2007-10-29 13:03:00,1.86735,1.86747,1.86732,1.86747,8000000.0
2007-10-29 13:04:00,1.86756,1.86808,1.86756,1.86808,7000000.0
2007-10-29 13:05:00,1.86798,1.86808,1.86792,1.86792,8000000.0
2007-10-29 13:06:00,1.86761,1.86764,1.86739,1.86764,7000000.0
2007-10-29 13:07:00,1.86769,1.86775,1.86762,1.86774,7000000.0
2007-10-29 13:08:00,1.8679,1.8679,1.86764,1.86775,10000000.0
2007-10-29 13:09:00,1.86771,1.86794,1.86756,1.86789,7000000.0
2007-10-29 13:10:00,1.86803,1.86803,1.86775,1.86781,9000000.0
2007-10-29 13:11:00,1.86782,1.86798,1.86764,1.86793,8000000.0
2007-10-29 13:12:00,1.86783,1.86798,1.86764,1.86798,8000000.0
2007-10-29 13:13:00,1.86797,1.86802,1.86789,1.86797,9000000.0
2007-10-29 13:14:00,1.86778,1.86781,1.86757,1.86776,7000000.0
2007-10-29 13:15:00,1.86777,1.86786,1.86767,1.86786,8000000.0
2007-10-29 13:16:00,1.86789,1.86799,1.86781,1.86788,8000000.0
2007-10-29 13:17:00,1.86681,1.86751,1.8667,1.86742,9000000.0
2007-10-29 13:18:00,1.86788,1.86794,1.86781,1.86786,10000000.0
2007-10-29 13:19:00,1.86788,1.86821,1.86788,1.8681,8000000.0
2007-10-29 13:20:00,1.86791,1.868,1.86784,1.86799,8000000.0
2007-10-29 13:21:00,1.8685,1.86892,1.8685,1.86892,7000000.0
2007-10-29 13:22:00,1.86867,1.86867,1.86798,1.86819,11000000.0
2007-10-29 13:23:00,1.86798,1.86813,1.86793,1.86813,8000000.0
2007-10-29 13:24:00,1.86782,1.86782,1.86768,1.86768,7000000.0
2007-10-29 13:25:00,1.86764,1.86828,1.86764,1.86826,11000000.0
2007-10-29 13:26:00,1.8684,1.86854,1.8684,1.86843,10000000.0
2007-10-29 13:27:00,1.86806,1.86818,1.86802,1.86802,8000000.0
2007-10-29 13:28:00,1.86785,1.86808,1.86783,1.86783,21000000.0
2007-10-29 13:29:00,1.86765,1.86775,1.86677,1.86766,17000000.0
2007-10-29 13:30:00,1.86781,1.86821,1.86781,1.86821,7000000.0
2007-10-29 13:31:00,1.86837,1.86873,1.86837,1.86873,9000000.0
2007-10-29 13:32:00,1.86857,1.86878,1.86845,1.86845,14000000.0
2007-10-29 13:33:00,1.8688,1.869,1.8688,1.86897,14000000.0
2007-10-29 13:34:00,1.86872,1.86874,1.86859,1.86874,31000000.0
2007-10-29 13:35:00,1.86922,1.86926,1.86909,1.86926,17000000.0
2007-10-29 13:36:00,1.86923,1.86923,1.86873,1.86873,24000000.0
2007-10-29 13:37:00,1.86882,1.86904,1.86867,1.86904,10000000.0
2007-10-29 13:38:00,1.86974,1.86993,1.86928,1.86928,18000000.0
2007-10-29 13:39:00,1.86957,1.8699,1.86957,1.8699,15000000.0
2007-10-29 13:40:00,1.87013,1.87018,1.86995,1.87013,29000000.0
2007-10-29 13:41:00,1.87001,1.87001,1.86982,1.86989,13000000.0
2007-10-29 13:42:00,1.86977,1.86977,1.86931,1.86936,8000000.0
2007-10-29 13:43:00,1.86966,1.86983,1.86957,1.86974,10000000.0
2007-10-29 13:44:00,1.86989,1.86989,1.86954,1.86974,26000000.0
2007-10-29 13:45:00,1.86971,1.86983,1.86953,1.86975,22000000.0
2007-10-29 13:46:00,1.86969,1.86978,1.86967,1.86967,19000000.0
2007-10-29 13:47:00,1.86982,1.86986,1.86973,1.86973,17000000.0
2007-10-29 13:48:00,1.86979,1.87004,1.86979,1.87004,22000000.0
2007-10-29 13:49:00,1.8702,1.87032,1.87016,1.87017,24000000.0
2007-10-29 13:50:00,1.87027,1.87042,1.87027,1.87031,15000000.0
2007-10-29 13:51:00,1.87036,1.87052,1.87036,1.87037,22000000.0
2007-10-29 13:52:00,1.87034,1.87044,1.87019,1.87043,32000000.0
2007-10-29 13:53:00,1.8704,1.87044,1.87027,1.87038,28000000.0
2007-10-29 13:54:00,1.87048,1.87048,1.87027,1.8703,31000000.0
2007-10-29 13:55:00,1.87028,1.87031,1.87014,1.87031,20000000.0
2007-10-29 13:56:00,1.8703,1.87032,1.87019,1.87028,24000000.0
2007-10-29 13:57:00,1.87029,1.87038,1.87017,1.87017,34000000.0
2007-10-29 13:58:00,1.87008,1.87008,1.86977,1.86977,16000000.0
2007-10-29 13:59:00,1.86974,1.86974,1.86927,1.86927,30000000.0
2007-10-29 14:00:00,1.86917,1.86933,1.86906,1.86906,39000000.0
2007-10-29 14:01:00,1.86908,1.86908,1.8689,1.86899,30000000.0
2007-10-29 14:02:00,1.86926,1.86962,1.86926,1.86946,19000000.0
2007-10-29 14:03:00,1.86932,1.86932,1.86896,1.86896,23000000.0
2007-10-29 14:04:00,1.86937,1.86951,1.86937,1.86941,33000000.0
2007-10-29 14:05:00,1.86938,1.86949,1.86938,1.86947,28000000.0
2007-10-29 14:06:00,1.8695,1.8695,1.86922,1.86925,31000000.0
2007-10-29 14:07:00,1.86977,1.86999,1.86965,1.86978,31000000.0
2007-10-29 14:08:00,1.86986,1.87022,1.86986,1.87022,27000000.0
2007-10-29 14:09:00,1.87034,1.87081,1.87034,1.87081,27000000.0
2007-10-29 14:10:00,1.87092,1.87132,1.87092,1.87132,24000000.0
2007-10-29 14:11:00,1.87153,1.87185,1.87153,1.87184,21000000.0
2007-10-29 14:12:00,1.87169,1.87173,1.8714,1.8714,22000000.0
2007-10-29 14:13:00,1.87147,1.87151,1.87119,1.87119,13000000.0
2007-10-29 14:14:00,1.87104,1.87133,1.871,1.871,21000000.0
2007-10-29 14:15:00,1.87106,1.87131,1.87103,1.87103,25000000.0
2007-10-29 14:16:00,1.87103,1.87106,1.8707,1.87101,26000000.0
2007-10-29 14:17:00,1.87072,1.87072,1.87047,1.87049,32000000.0
2007-10-29 14:18:00,1.87027,1.87038,1.87015,1.87037,27000000.0
2007-10-29 14:19:00,1.87038,1.87042,1.87025,1.87025,35000000.0
2007-10-29 14:20:00,1.87006,1.87006,1.8688,1.8688,32000000.0
2007-10-29 14:21:00,1.86852,1.86854,1.86833,1.8684,39000000.0
2007-10-29 14:22:00,1.8683,1.86861,1.8683,1.86854,22000000.0
2007-10-29 14:23:00,1.86804,1.86853,1.86706,1.86761,40000000.0
2007-10-29 14:24:00,1.8687,1.8687,1.86843,1.86851,10000000.0
2007-10-29 14:25:00,1.8686,1.86895,1.8686,1.86893,35000000.0
2007-10-29 14:26:00,1.86894,1.86902,1.86887,1.86896,18000000.0
2007-10-29 14:27:00,1.86868,1.86891,1.86868,1.86875,28000000.0
2007-10-29 14:28:00,1.86887,1.86887,1.86837,1.86847,21000000.0
2007-10-29 14:29:00,1.86858,1.86881,1.86837,1.86881,16000000.0
2007-10-29 14:30:00,1.86902,1.86902,1.86882,1.86896,25000000.0
2007-10-29 14:31:00,1.86896,1.86898,1.86883,1.86886,26000000.0
2007-10-29 14:32:00,1.86866,1.86866,1.86804,1.86804,32000000.0
2007-10-29 14:33:00,1.86789,1.86813,1.86783,1.86783,20000000.0
2007-10-29 14:34:00,1.86789,1.86859,1.86789,1.86859,25000000.0
2007-10-29 14:35:00,1.86855,1.86855,1.86827,1.8683,23000000.0
2007-10-29 14:36:00,1.86782,1.86782,1.86751,1.86763,11000000.0
2007-10-29 14:37:00,1.86771,1.8681,1.86771,1.86809,41000000.0
2007-10-29 14:38:00,1.86818,1.86848,1.86817,1.86848,54000000.0
2007-10-29 14:39:00,1.86861,1.86869,1.86851,1.86869,36000000.0
2007-10-29 14:40:00,1.86867,1.86892,1.86867,1.86889,36000000.0
2007-10-29 14:41:00,1.86891,1.86891,1.86863,1.86863,41000000.0
2007-10-29 14:42:00,1.86857,1.86857,1.86851,1.86857,19000000.0
2007-10-29 14:43:00,1.86847,1.86847,1.86836,1.86839,20000000.0
2007-10-29 14:44:00,1.86825,1.86834,1.86825,1.86834,25000000.0
2007-10-29 14:45:00,1.86842,1.86857,1.86833,1.86857,33000000.0
2007-10-29 14:46:00,1.86858,1.86867,1.86854,1.86857,11000000.0
2007-10-29 14:47:00,1.86858,1.86881,1.86854,1.86881,7000000.0
2007-10-29 14:48:00,1.86992,1.87045,1.86992,1.8703,21000000.0
2007-10-29 14:49:00,1.87025,1.87036,1.87014,1.87022,32000000.0
2007-10-29 14:50:00,1.87031,1.87132,1.87031,1.87132,33000000.0
2007-10-29 14:51:00,1.87151,1.8719,1.87151,1.8719,37000000.0
2007-10-29 14:52:00,1.87251,1.87251,1.87201,1.87201,17000000.0
2007-10-29 14:53:00,1.87187,1.87245,1.87187,1.87245,22000000.0
2007-10-29 14:54:00,1.87245,1.87245,1.87202,1.87219,17000000.0
2007-10-29 14:55:00,1.87218,1.87218,1.87183,1.87185,7000000.0
2007-10-29 14:56:00,1.87174,1.87174,1.87113,1.87113,21000000.0
2007-10-29 14:57:00,1.87102,1.87102,1.87061,1.871,12000000.0
2007-10-29 14:58:00,1.87096,1.87131,1.87096,1.87116,31000000.0
2007-10-29 14:59:00,1.87092,1.87092,1.86992,1.87017,20000000.0
2007-10-29 15:00:00,1.871,1.8717,1.871,1.8717,32000000.0
2007-10-29 15:01:00,1.87201,1.87227,1.87168,1.87227,14000000.0
2007-10-29 15:02:00,1.87217,1.87266,1.87217,1.87238,26000000.0
2007-10-29 15:03:00,1.8725,1.87253,1.87225,1.87225,30000000.0
2007-10-29 15:04:00,1.87208,1.87208,1.87141,1.87141,29000000.0
2007-10-29 15:05:00,1.87161,1.87193,1.87161,1.87186,28000000.0
2007-10-29 15:06:00,1.87193,1.87193,1.87102,1.87102,16000000.0
2007-10-29 15:07:00,1.87077,1.87101,1.87077,1.87101,26000000.0
2007-10-29 15:08:00,1.87101,1.87152,1.8708,1.87152,25000000.0
2007-10-29 15:09:00,1.87162,1.87164,1.8713,1.87164,34000000.0
2007-10-29 15:10:00,1.87167,1.87201,1.87167,1.87173,36000000.0
2007-10-29 15:11:00,1.87147,1.87161,1.87144,1.87159,27000000.0
2007-10-29 15:12:00,1.87137,1.87144,1.8713,1.87135,26000000.0
2007-10-29 15:13:00,1.87146,1.87183,1.87146,1.87167,41000000.0
2007-10-29 15:14:00,1.87138,1.87141,1.87084,1.87098,30000000.0
2007-10-29 15:15:00,1.87127,1.8717,1.87127,1.8717,21000000.0
2007-10-29 15:16:00,1.87221,1.87273,1.87221,1.87273,9000000.0
2007-10-29 15:17:00,1.87277,1.87281,1.87268,1.8727,26000000.0
2007-10-29 15:18:00,1.87262,1.87263,1.87247,1.87263,10000000.0
2007-10-29 15:19:00,1.87284,1.87284,1.87262,1.87268,16000000.0
2007-10-29 15:20:00,1.87267,1.87289,1.87267,1.87286,20000000.0
2007-10-29 15:21:00,1.87269,1.87269,1.87265,1.87266,12000000.0
2007-10-29 15:22:00,1.87271,1.87271,1.87253,1.87253,22000000.0
2007-10-29 15:23:00,1.87237,1.87247,1.87225,1.8724,36000000.0
2007-10-29 15:24:00,1.87246,1.87263,1.87221,1.87263,20000000.0
2007-10-29 15:25:00,1.87295,1.87305,1.87292,1.87305,14000000.0
2007-10-29 15:26:00,1.87311,1.87331,1.8731,1.8731,40000000.0
2007-10-29 15:27:00,1.87312,1.87337,1.87312,1.87337,32000000.0
2007-10-29 15:28:00,1.87344,1.87346,1.87321,1.87328,55000000.0
2007-10-29 15:29:00,1.87323,1.87336,1.8715,1.87336,47000000.0
2007-10-29 15:30:00,1.87179,1.87437,1.87179,1.87319,71000000.0
2007-10-29 15:31:00,1.87297,1.87299,1.87289,1.87297,58000000.0
2007-10-29 15:32:00,1.87294,1.87296,1.87289,1.87295,25000000.0
2007-10-29 15:33:00,1.87291,1.87306,1.8729,1.87303,32000000.0
2007-10-29 15:34:00,1.87299,1.87325,1.87292,1.87325,22000000.0
2007-10-29 15:35:00,1.87298,1.87298,1.87254,1.87264,30000000.0
2007-10-29 15:36:00,1.87249,1.87249,1.87212,1.87212,23000000.0
2007-10-29 15:37:00,1.87199,1.87199,1.87166,1.87199,24000000.0
2007-10-29 15:38:00,1.87203,1.87203,1.87161,1.87161,61000000.0
2007-10-29 15:39:00,1.8714,1.87164,1.8714,1.8714,40000000.0
2007-10-29 15:40:00,1.8713,1.87153,1.87123,1.87123,37000000.0
2007-10-29 15:41:00,1.87101,1.87122,1.87098,1.87116,43000000.0
2007-10-29 15:42:00,1.8711,1.87114,1.87101,1.87101,41000000.0
2007-10-29 15:43:00,1.87106,1.87106,1.87083,1.87083,30000000.0
2007-10-29 15:44:00,1.87073,1.87073,1.87022,1.87026,29000000.0
2007-10-29 15:45:00,1.87033,1.87106,1.87033,1.87106,36000000.0
2007-10-29 15:46:00,1.87114,1.87121,1.87103,1.87121,24000000.0
2007-10-29 15:47:00,1.87134,1.87134,1.87083,1.87103,31000000.0
2007-10-29 15:48:00,1.87136,1.87145,1.87131,1.87145,33000000.0
2007-10-29 15:49:00,1.87162,1.87179,1.8716,1.8716,25000000.0
2007-10-29 15:50:00,1.87155,1.87173,1.8715,1.87173,11000000.0
2007-10-29 15:51:00,1.87179,1.87184,1.87161,1.87165,37000000.0
2007-10-29 15:52:00,1.87152,1.87152,1.87139,1.87141,23000000.0
2007-10-29 15:53:00,1.87131,1.87142,1.87112,1.87142,15000000.0
2007-10-29 15:54:00,1.87125,1.87161,1.87125,1.87161,26000000.0
2007-10-29 15:55:00,1.87167,1.87169,1.8716,1.87161,33000000.0
2007-10-29 15:56:00,1.87136,1.87136,1.8711,1.87121,36000000.0
2007-10-29 15:57:00,1.87127,1.8713,1.87104,1.87104,34000000.0
2007-10-29 15:58:00,1.87121,1.87132,1.87039,1.8707,24000000.0
2007-10-29 15:59:00,1.87052,1.87065,1.8705,1.87056,23000000.0
2007-10-29 16:00:00,1.87055,1.87112,1.87055,1.87112,51000000.0
2007-10-29 16:01:00,1.87101,1.8712,1.87092,1.87109,31000000.0
2007-10-29 16:02:00,1.87109,1.87109,1.87059,1.87106,29000000.0
2007-10-29 16:03:00,1.87114,1.87127,1.87104,1.87123,51000000.0
2007-10-29 16:04:00,1.87144,1.87202,1.87144,1.87202,38000000.0
2007-10-29 16:05:00,1.87218,1.87226,1.87208,1.87208,37000000.0
2007-10-29 16:06:00,1.87193,1.87193,1.87154,1.87166,33000000.0
2007-10-29 16:07:00,1.87178,1.87178,1.87133,1.87153,37000000.0
2007-10-29 16:08:00,1.87157,1.87158,1.87143,1.87143,37000000.0
2007-10-29 16:09:00,1.87132,1.87145,1.87129,1.8713,44000000.0
2007-10-29 16:10:00,1.8714,1.87156,1.8714,1.87152,41000000.0
2007-10-29 16:11:00,1.87174,1.87187,1.87174,1.87186,27000000.0
2007-10-29 16:12:00,1.87218,1.8725,1.87218,1.87221,22000000.0
2007-10-29 16:13:00,1.87226,1.87263,1.87226,1.87263,38000000.0
2007-10-29 16:14:00,1.87321,1.87321,1.87312,1.87321,41000000.0
2007-10-29 16:15:00,1.87331,1.87378,1.87331,1.87378,42000000.0
2007-10-29 16:16:00,1.87393,1.87393,1.8736,1.87364,45000000.0
2007-10-29 16:17:00,1.8739,1.87407,1.8737,1.87407,22000000.0
2007-10-29 16:18:00,1.87407,1.87407,1.8738,1.87393,49000000.0
2007-10-29 16:19:00,1.87399,1.87439,1.87399,1.87435,27000000.0
2007-10-29 16:20:00,1.87431,1.8747,1.87426,1.8747,52000000.0
2007-10-29 16:21:00,1.87474,1.87474,1.87438,1.87438,37000000.0
2007-10-29 16:22:00,1.8743,1.8743,1.87408,1.87414,50000000.0
2007-10-29 16:23:00,1.87435,1.87437,1.8741,1.87417,48000000.0
2007-10-29 16:24:00,1.87422,1.87448,1.87422,1.87431,44000000.0
2007-10-29 16:25:00,1.87412,1.87437,1.87412,1.87437,28000000.0
2007-10-29 16:26:00,1.87455,1.87455,1.8741,1.87425,41000000.0
2007-10-29 16:27:00,1.87442,1.87442,1.87401,1.87427,46000000.0
2007-10-29 16:28:00,1.8743,1.87454,1.8743,1.87454,34000000.0
2007-10-29 16:29:00,1.87452,1.87452,1.87427,1.87437,24000000.0
2007-10-29 16:30:00,1.87431,1.87453,1.87425,1.87448,43000000.0
2007-10-29 16:31:00,1.87403,1.87403,1.87372,1.87395,36000000.0
2007-10-29 16:32:00,1.87382,1.87415,1.87382,1.87415,34000000.0
2007-10-29 16:33:00,1.87433,1.87482,1.87433,1.87464,41000000.0
2007-10-29 16:34:00,1.87472,1.87486,1.87438,1.87438,29000000.0
2007-10-29 16:35:00,1.87418,1.87476,1.87409,1.87476,53000000.0
2007-10-29 16:36:00,1.87459,1.87459,1.8743,1.87432,43000000.0
2007-10-29 16:37:00,1.87445,1.87506,1.87445,1.87506,56000000.0
2007-10-29 16:38:00,1.87514,1.87534,1.8748,1.87534,34000000.0
2007-10-29 16:39:00,1.87524,1.87524,1.87502,1.87502,43000000.0
2007-10-29 16:40:00,1.87512,1.87527,1.87499,1.87516,63000000.0
2007-10-29 16:41:00,1.87532,1.87537,1.87498,1.87505,44000000.0
2007-10-29 16:42:00,1.87512,1.87542,1.87505,1.87505,57000000.0
2007-10-29 16:43:00,1.87512,1.87539,1.87493,1.87493,20000000.0
2007-10-29 16:44:00,1.87495,1.87498,1.87469,1.87488,34000000.0
2007-10-29 16:45:00,1.875,1.87538,1.875,1.87538,41000000.0
2007-10-29 16:46:00,1.87553,1.87561,1.87527,1.87531,59000000.0
2007-10-29 16:47:00,1.87505,1.87505,1.87465,1.87467,55000000.0
2007-10-29 16:48:00,1.87417,1.8742,1.87398,1.8742,46000000.0
2007-10-29 16:49:00,1.87427,1.87433,1.87415,1.87431,35000000.0
2007-10-29 16:50:00,1.87405,1.87425,1.87398,1.87407,45000000.0
2007-10-29 16:51:00,1.87407,1.87427,1.8739,1.87401,30000000.0
2007-10-29 16:52:00,1.87433,1.87433,1.87387,1.87387,30000000.0
2007-10-29 16:53:00,1.87361,1.87383,1.87361,1.87366,19000000.0
2007-10-29 16:54:00,1.87317,1.87317,1.87246,1.87289,18000000.0
2007-10-29 16:55:00,1.87299,1.87359,1.87299,1.87359,40000000.0
2007-10-29 16:56:00,1.87365,1.87365,1.87339,1.87339,37000000.0
2007-10-29 16:57:00,1.87313,1.87316,1.87306,1.87312,17000000.0
2007-10-29 16:58:00,1.87281,1.87304,1.87249,1.87249,45000000.0
2007-10-29 16:59:00,1.87232,1.87232,1.87211,1.87214,39000000.0
2007-10-29 17:00:00,1.8723,1.87252,1.87228,1.87246,47000000.0
2007-10-29 17:01:00,1.87258,1.87306,1.87258,1.87301,26000000.0
2007-10-29 17:02:00,1.87312,1.87312,1.87271,1.87271,33000000.0
2007-10-29 17:03:00,1.87264,1.87272,1.87249,1.87263,33000000.0
2007-10-29 17:04:00,1.87261,1.87279,1.87256,1.87278,37000000.0
2007-10-29 17:05:00,1.87306,1.87306,1.87287,1.87305,35000000.0
2007-10-29 17:06:00,1.87311,1.87311,1.87294,1.87298,46000000.0
2007-10-29 17:07:00,1.8731,1.87337,1.8731,1.87335,33000000.0
2007-10-29 17:08:00,1.87287,1.87287,1.87187,1.87187,45000000.0
2007-10-29 17:09:00,1.87199,1.87201,1.87173,1.87173,47000000.0
2007-10-29 17:10:00,1.87159,1.87179,1.87159,1.87173,36000000.0
2007-10-29 17:11:00,1.87172,1.87181,1.87123,1.87125,44000000.0
2007-10-29 17:12:00,1.87123,1.87158,1.87123,1.87124,23000000.0
2007-10-29 17:13:00,1.87156,1.87205,1.87156,1.87203,35000000.0
2007-10-29 17:14:00,1.8719,1.87306,1.8719,1.87306,27000000.0
2007-10-29 17:15:00,1.87289,1.87289,1.87266,1.87289,26000000.0
2007-10-29 17:16:00,1.87283,1.87283,1.87252,1.87263,27000000.0
2007-10-29 17:17:00,1.87239,1.87239,1.87217,1.87219,38000000.0
2007-10-29 17:18:00,1.87241,1.87241,1.87195,1.87195,29000000.0
2007-10-29 17:19:00,1.8718,1.87223,1.8718,1.87223,19000000.0
2007-10-29 17:20:00,1.87224,1.8723,1.87208,1.87208,29000000.0
2007-10-29 17:21:00,1.87237,1.87256,1.87237,1.87249,26000000.0
2007-10-29 17:22:00,1.87248,1.87257,1.87238,1.87257,30000000.0
2007-10-29 17:23:00,1.87233,1.87236,1.87207,1.87207,32000000.0
2007-10-29 17:24:00,1.87199,1.87221,1.87192,1.87208,23000000.0
2007-10-29 17:25:00,1.87207,1.87226,1.87203,1.87219,20000000.0
2007-10-29 17:26:00,1.87205,1.87205,1.87169,1.87169,18000000.0
2007-10-29 17:27:00,1.87177,1.87187,1.8717,1.87187,44000000.0
2007-10-29 17:28:00,1.87184,1.87184,1.87167,1.87176,39000000.0
2007-10-29 17:29:00,1.87166,1.87193,1.87166,1.87181,36000000.0
2007-10-29 17:30:00,1.87187,1.87227,1.87187,1.87227,61000000.0
2007-10-29 17:31:00,1.87262,1.87279,1.87255,1.87261,62000000.0
2007-10-29 17:32:00,1.87251,1.87252,1.87236,1.87251,54000000.0
2007-10-29 17:33:00,1.8726,1.87274,1.87258,1.8726,64000000.0
2007-10-29 17:34:00,1.87257,1.87275,1.87249,1.87249,60000000.0
2007-10-29 17:35:00,1.87238,1.87247,1.87238,1.8724,43000000.0
2007-10-29 17:36:00,1.87236,1.87236,1.87211,1.87211,58000000.0
2007-10-29 17:37:00,1.87197,1.87197,1.87179,1.87193,47000000.0
2007-10-29 17:38:00,1.87185,1.87191,1.87178,1.87189,44000000.0
2007-10-29 17:39:00,1.87182,1.87189,1.87169,1.87189,41000000.0
2007-10-29 17:40:00,1.87196,1.87198,1.87187,1.87196,59000000.0
2007-10-29 17:41:00,1.87193,1.872,1.87193,1.87195,50000000.0
2007-10-29 17:42:00,1.87195,1.87228,1.87192,1.87226,37000000.0
2007-10-29 17:43:00,1.87233,1.87255,1.87233,1.87255,33000000.0
2007-10-29 17:44:00,1.87243,1.8727,1.87243,1.87264,46000000.0
2007-10-29 17:45:00,1.8727,1.87292,1.87267,1.87267,49000000.0
2007-10-29 17:46:00,1.87285,1.87307,1.87285,1.87304,56000000.0
2007-10-29 17:47:00,1.87264,1.87276,1.87248,1.87276,65000000.0
2007-10-29 17:48:00,1.87267,1.87267,1.87242,1.87259,61000000.0
2007-10-29 17:49:00,1.87254,1.87273,1.87244,1.8726,72000000.0
2007-10-29 17:50:00,1.87272,1.87298,1.87272,1.87298,53000000.0
2007-10-29 17:51:00,1.87298,1.87298,1.87274,1.87285,54000000.0
2007-10-29 17:52:00,1.87282,1.8729,1.87273,1.8729,51000000.0
2007-10-29 17:53:00,1.87334,1.87343,1.87325,1.87332,42000000.0
2007-10-29 17:54:00,1.87349,1.87349,1.87296,1.87296,32000000.0
2007-10-29 17:55:00,1.87281,1.873,1.87271,1.873,32000000.0
2007-10-29 17:56:00,1.87301,1.87314,1.87293,1.87304,47000000.0
2007-10-29 17:57:00,1.87327,1.874,1.87327,1.874,34000000.0
2007-10-29 17:58:00,1.87391,1.87391,1.87374,1.87381,44000000.0
2007-10-29 17:59:00,1.87384,1.87413,1.87384,1.87411,39000000.0
2007-10-29 18:00:00,1.87393,1.8742,1.8739,1.87401,32000000.0
2007-10-29 18:01:00,1.87443,1.87468,1.87427,1.87468,52000000.0
2007-10-29 18:02:00,1.87466,1.87466,1.87456,1.87466,30000000.0
2007-10-29 18:03:00,1.87478,1.87478,1.87448,1.87455,38000000.0
2007-10-29 18:04:00,1.87441,1.8745,1.87441,1.87444,38000000.0
2007-10-29 18:05:00,1.87447,1.87465,1.87447,1.87465,36000000.0
2007-10-29 18:06:00,1.87456,1.87456,1.87341,1.87341,32000000.0
2007-10-29 18:07:00,1.87477,1.87521,1.87477,1.87521,38000000.0
2007-10-29 18:08:00,1.87529,1.87552,1.87529,1.87552,56000000.0
2007-10-29 18:09:00,1.87538,1.87554,1.87538,1.87549,34000000.0
2007-10-29 18:10:00,1.87547,1.87576,1.87547,1.87576,26000000.0
2007-10-29 18:11:00,1.87583,1.87583,1.87545,1.87545,34000000.0
2007-10-29 18:12:00,1.87535,1.87538,1.87525,1.87525,24000000.0
2007-10-29 18:13:00,1.87527,1.8755,1.87527,1.8753,30000000.0
2007-10-29 18:14:00,1.87536,1.87556,1.87536,1.87546,22000000.0
2007-10-29 18:15:00,1.87537,1.87538,1.87528,1.87531,21000000.0
2007-10-29 18:16:00,1.87518,1.87528,1.87509,1.87524,66000000.0
2007-10-29 18:17:00,1.87507,1.87507,1.87457,1.87457,60000000.0
2007-10-29 18:18:00,1.87542,1.87546,1.87522,1.87546,33000000.0
2007-10-29 18:19:00,1.87528,1.87532,1.87506,1.87511,46000000.0
2007-10-29 18:20:00,1.87506,1.87506,1.87437,1.87437,61000000.0
2007-10-29 18:21:00,1.87426,1.87459,1.87405,1.87459,37000000.0
2007-10-29 18:22:00,1.87517,1.87522,1.87508,1.87515,49000000.0
2007-10-29 18:23:00,1.87532,1.87541,1.8751,1.8752,34000000.0
2007-10-29 18:24:00,1.87494,1.87529,1.87494,1.87529,47000000.0
2007-10-29 18:25:00,1.87517,1.87517,1.87489,1.87511,31000000.0
2007-10-29 18:26:00,1.87512,1.87513,1.87495,1.87498,43000000.0
2007-10-29 18:27:00,1.87477,1.87477,1.87419,1.8742,35000000.0
2007-10-29 18:28:00,1.87419,1.87457,1.87419,1.87455,18000000.0
2007-10-29 18:29:00,1.87464,1.87484,1.87464,1.87478,24000000.0
2007-10-29 18:30:00,1.87482,1.87487,1.8748,1.87482,32000000.0
2007-10-29 18:31:00,1.8749,1.87511,1.87489,1.87511,46000000.0
2007-10-29 18:32:00,1.8751,1.87512,1.87482,1.87508,55000000.0
2007-10-29 18:33:00,1.87506,1.87507,1.87483,1.87507,29000000.0
2007-10-29 18:34:00,1.87507,1.87508,1.87489,1.87489,32000000.0
2007-10-29 18:35:00,1.8751,1.87511,1.87485,1.87511,47000000.0
2007-10-29 18:36:00,1.87528,1.87585,1.87528,1.87551,65000000.0
2007-10-29 18:37:00,1.87573,1.87581,1.87564,1.87579,63000000.0
2007-10-29 18:38:00,1.87602,1.87608,1.87585,1.87585,61000000.0
2007-10-29 18:39:00,1.8759,1.87606,1.87582,1.87582,37000000.0
2007-10-29 18:40:00,1.87573,1.87573,1.87457,1.87566,52000000.0
2007-10-29 18:41:00,1.87593,1.87614,1.87582,1.87614,68000000.0
2007-10-29 18:42:00,1.87623,1.87627,1.87613,1.87627,40000000.0
2007-10-29 18:43:00,1.87629,1.87629,1.87584,1.87584,39000000.0
2007-10-29 18:44:00,1.87576,1.87581,1.8756,1.8756,33000000.0
2007-10-29 18:45:00,1.87574,1.8759,1.87569,1.87579,57000000.0
2007-10-29 18:46:00,1.87554,1.87568,1.87484,1.87553,61000000.0
2007-10-29 18:47:00,1.87583,1.87585,1.87567,1.87581,41000000.0
2007-10-29 18:48:00,1.87561,1.87575,1.8756,1.87575,26000000.0
2007-10-29 18:49:00,1.8757,1.8757,1.87551,1.87557,31000000.0
2007-10-29 18:50:00,1.8753,1.87547,1.87414,1.87508,37000000.0
2007-10-29 18:51:00,1.87555,1.87571,1.87555,1.87559,17000000.0
2007-10-29 18:52:00,1.87585,1.87585,1.87567,1.87578,33000000.0
2007-10-29 18:53:00,1.87602,1.87611,1.87572,1.87587,31000000.0
2007-10-29 18:54:00,1.87588,1.87592,1.87528,1.87592,11000000.0
2007-10-29 18:55:00,1.87573,1.87599,1.87568,1.87589,22000000.0
2007-10-29 18:56:00,1.87604,1.8763,1.87596,1.87628,16000000.0
2007-10-29 18:57:00,1.87611,1.87625,1.87611,1.87611,15000000.0
2007-10-29 18:58:00,1.87609,1.87609,1.87587,1.87588,19000000.0
2007-10-29 18:59:00,1.87604,1.87609,1.87593,1.876,26000000.0
2007-10-29 19:00:00,1.876,1.87618,1.876,1.87618,12000000.0
2007-10-29 19:01:00,1.87635,1.87659,1.87626,1.87626,18000000.0
2007-10-29 19:02:00,1.87644,1.87685,1.87644,1.87685,23000000.0
2007-10-29 19:03:00,1.87646,1.87664,1.87632,1.87662,21000000.0
2007-10-29 19:04:00,1.87661,1.87677,1.87652,1.87677,55000000.0
2007-10-29 19:05:00,1.87653,1.87655,1.87649,1.8765,42000000.0
2007-10-29 19:06:00,1.87638,1.87673,1.87637,1.87658,63000000.0
2007-10-29 19:07:00,1.87663,1.87682,1.87662,1.87682,39000000.0
2007-10-29 19:08:00,1.87702,1.87703,1.87696,1.87696,32000000.0
2007-10-29 19:09:00,1.87699,1.87707,1.87678,1.87707,56000000.0
2007-10-29 19:10:00,1.87691,1.87705,1.87687,1.87705,27000000.0
2007-10-29 19:11:00,1.87687,1.87689,1.87664,1.87673,36000000.0
2007-10-29 19:12:00,1.87703,1.87734,1.87703,1.8773,25000000.0
2007-10-29 19:13:00,1.87717,1.87774,1.87717,1.87774,23000000.0
2007-10-29 19:14:00,1.87769,1.87769,1.8774,1.8774,37000000.0
2007-10-29 19:15:00,1.87738,1.87751,1.87733,1.87733,17000000.0
2007-10-29 19:16:00,1.87728,1.87745,1.87724,1.87724,23000000.0
2007-10-29 19:17:00,1.87719,1.87744,1.87719,1.87741,17000000.0
2007-10-29 19:18:00,1.87754,1.87797,1.87754,1.87797,30000000.0
2007-10-29 19:19:00,1.87798,1.87825,1.87798,1.87821,36000000.0
2007-10-29 19:20:00,1.8781,1.87811,1.87805,1.87811,23000000.0
2007-10-29 19:21:00,1.87814,1.87819,1.87791,1.87819,21000000.0
2007-10-29 19:22:00,1.87802,1.87802,1.87774,1.87779,25000000.0
2007-10-29 19:23:00,1.8778,1.8778,1.87759,1.87759,12000000.0
2007-10-29 19:24:00,1.87743,1.87777,1.87743,1.87766,39000000.0
2007-10-29 19:25:00,1.87767,1.87778,1.87757,1.87767,49000000.0
2007-10-29 19:26:00,1.87789,1.87809,1.87789,1.87804,48000000.0
2007-10-29 19:27:00,1.87802,1.87807,1.87793,1.87796,51000000.0
2007-10-29 19:28:00,1.87798,1.87802,1.87774,1.87802,40000000.0
2007-10-29 19:29:00,1.87784,1.87784,1.87757,1.87766,28000000.0
2007-10-29 19:30:00,1.87785,1.87833,1.87762,1.87831,32000000.0
2007-10-29 19:31:00,1.8785,1.87883,1.8785,1.87867,28000000.0
2007-10-29 19:32:00,1.87866,1.87877,1.87857,1.87874,31000000.0
2007-10-29 19:33:00,1.87884,1.87941,1.87884,1.87914,14000000.0
2007-10-29 19:34:00,1.8789,1.8789,1.87847,1.87849,49000000.0
2007-10-29 19:35:00,1.87847,1.87873,1.87847,1.87873,28000000.0
2007-10-29 19:36:00,1.87843,1.8788,1.87843,1.8788,16000000.0
2007-10-29 19:37:00,1.87911,1.87913,1.87891,1.87911,26000000.0
2007-10-29 19:38:00,1.87912,1.87912,1.87888,1.87906,8000000.0
2007-10-29 19:39:00,1.87895,1.87895,1.87857,1.87881,13000000.0
2007-10-29 19:40:00,1.87887,1.87887,1.87817,1.87817,16000000.0
2007-10-29 19:41:00,1.87866,1.87866,1.87818,1.87818,17000000.0
2007-10-29 19:42:00,1.87778,1.87802,1.87778,1.87798,19000000.0
2007-10-29 19:43:00,1.87802,1.87804,1.87789,1.8779,21000000.0
2007-10-29 19:44:00,1.87791,1.8781,1.87791,1.87803,21000000.0
2007-10-29 19:45:00,1.87806,1.87859,1.87806,1.87846,33000000.0
2007-10-29 19:46:00,1.87818,1.8783,1.87743,1.8783,18000000.0
2007-10-29 19:47:00,1.87846,1.87862,1.87846,1.87862,22000000.0
2007-10-29 19:48:00,1.87862,1.87868,1.87855,1.87865,18000000.0
2007-10-29 19:49:00,1.87863,1.87863,1.87853,1.87856,27000000.0
2007-10-29 19:50:00,1.8785,1.8785,1.87834,1.87846,23000000.0
2007-10-29 19:51:00,1.87867,1.87872,1.87865,1.87868,25000000.0
2007-10-29 19:52:00,1.87863,1.87863,1.87846,1.87846,15000000.0
2007-10-29 19:53:00,1.87818,1.87834,1.87818,1.8782,21000000.0
2007-10-29 19:54:00,1.87825,1.87825,1.87797,1.87797,9000000.0
2007-10-29 19:55:00,1.87796,1.87822,1.87793,1.87804,30000000.0
2007-10-29 19:56:00,1.87809,1.87821,1.87808,1.87815,20000000.0
2007-10-29 19:57:00,1.87816,1.87836,1.87816,1.87823,12000000.0
2007-10-29 19:58:00,1.87819,1.87822,1.87814,1.87819,13000000.0
2007-10-29 19:59:00,1.87818,1.87821,1.87795,1.87795,31000000.0
2007-10-29 20:00:00,1.87793,1.87799,1.87787,1.87796,23000000.0
2007-10-29 20:01:00,1.87782,1.87782,1.87719,1.87719,13000000.0
2007-10-29 20:02:00,1.87715,1.87722,1.87682,1.87722,20000000.0
2007-10-29 20:03:00,1.87755,1.87758,1.87738,1.87738,18000000.0
2007-10-29 20:04:00,1.87707,1.87751,1.87705,1.87751,27000000.0
2007-10-29 20:05:00,1.87756,1.87761,1.87743,1.87749,23000000.0
2007-10-29 20:06:00,1.87756,1.87771,1.87749,1.87771,13000000.0
2007-10-29 20:07:00,1.8778,1.87784,1.87754,1.87754,29000000.0
2007-10-29 20:08:00,1.87752,1.87789,1.87752,1.87767,15000000.0
2007-10-29 20:09:00,1.87761,1.87761,1.87743,1.87756,17000000.0
2007-10-29 20:10:00,1.87765,1.87765,1.87738,1.87751,8000000.0
2007-10-29 20:11:00,1.87738,1.87747,1.8772,1.87747,10000000.0
2007-10-29 20:12:00,1.87773,1.87773,1.87744,1.87765,15000000.0
2007-10-29 20:13:00,1.87741,1.87746,1.87713,1.87746,17000000.0
2007-10-29 20:14:00,1.87726,1.87735,1.87703,1.87735,15000000.0
2007-10-29 20:15:00,1.87733,1.87735,1.87715,1.87735,10000000.0
2007-10-29 20:16:00,1.8773,1.87739,1.87721,1.87739,22000000.0
2007-10-29 20:17:00,1.87716,1.87716,1.87673,1.87687,7000000.0
2007-10-29 20:18:00,1.87754,1.87771,1.87748,1.87748,24000000.0
2007-10-29 20:19:00,1.87764,1.87783,1.87764,1.87768,9000000.0
2007-10-29 20:20:00,1.87752,1.87758,1.87722,1.87743,14000000.0
2007-10-29 20:21:00,1.87757,1.87757,1.87741,1.87743,7000000.0
2007-10-29 20:22:00,1.87755,1.87762,1.87755,1.87757,12000000.0
2007-10-29 20:23:00,1.87753,1.87759,1.87747,1.87747,8000000.0
2007-10-29 20:24:00,1.87731,1.8776,1.87731,1.87734,15000000.0
2007-10-29 20:25:00,1.8773,1.87759,1.8773,1.87745,16000000.0
2007-10-29 20:26:00,1.87737,1.87739,1.87703,1.87703,22000000.0
2007-10-29 20:27:00,1.87729,1.87756,1.87729,1.87756,11000000.0
2007-10-29 20:28:00,1.87738,1.8777,1.87738,1.8777,7000000.0
2007-10-29 20:29:00,1.87778,1.87805,1.87778,1.87793,20000000.0
2007-10-29 20:30:00,1.87797,1.87813,1.87763,1.87791,27000000.0
2007-10-29 20:31:00,1.87795,1.87813,1.87795,1.87813,17000000.0
2007-10-29 20:32:00,1.8784,1.87845,1.87826,1.87845,20000000.0
2007-10-29 20:33:00,1.87852,1.87852,1.8783,1.87847,14000000.0
2007-10-29 20:34:00,1.87849,1.87855,1.87791,1.87833,28000000.0
2007-10-29 20:35:00,1.87839,1.87858,1.87839,1.87848,23000000.0
2007-10-29 20:36:00,1.87854,1.87854,1.87806,1.87806,11000000.0
2007-10-29 20:37:00,1.87802,1.87817,1.87795,1.87817,7000000.0
2007-10-29 20:38:00,1.87836,1.8787,1.87836,1.8784,10000000.0
2007-10-29 20:39:00,1.87818,1.87825,1.87817,1.87819,9000000.0
2007-10-29 20:40:00,1.87793,1.87801,1.8778,1.8778,8000000.0
2007-10-29 20:41:00,1.87789,1.87798,1.87761,1.87761,8000000.0
2007-10-29 20:42:00,1.87781,1.87808,1.87775,1.87775,15000000.0
2007-10-29 20:43:00,1.87807,1.8781,1.87803,1.87803,12000000.0
2007-10-29 20:44:00,1.8781,1.87821,1.87808,1.87821,7000000.0
2007-10-29 20:45:00,1.8782,1.8782,1.87797,1.87811,12000000.0
2007-10-29 20:46:00,1.87807,1.87809,1.87788,1.87788,9000000.0
2007-10-29 20:47:00,1.87793,1.87809,1.87792,1.87809,11000000.0
2007-10-29 20:48:00,1.87819,1.87822,1.8779,1.8779,11000000.0
2007-10-29 20:49:00,1.87784,1.87819,1.87784,1.87819,18000000.0
2007-10-29 20:50:00,1.87827,1.87833,1.87824,1.87831,7000000.0
2007-10-29 20:51:00,1.87799,1.87799,1.87775,1.87777,18000000.0
2007-10-29 20:52:00,1.8782,1.87833,1.8782,1.87829,15000000.0
2007-10-29 20:53:00,1.87827,1.87827,1.87813,1.87813,8000000.0
2007-10-29 20:54:00,1.87798,1.87803,1.87785,1.87786,10000000.0
2007-10-29 20:55:00,1.87807,1.8781,1.87801,1.87807,8000000.0
2007-10-29 20:56:00,1.8782,1.87825,1.87818,1.87823,8000000.0
2007-10-29 20:57:00,1.87807,1.87811,1.8779,1.87799,18000000.0
2007-10-29 20:58:00,1.87765,1.87783,1.87745,1.87777,14000000.0
2007-10-29 20:59:00,1.87794,1.87797,1.87784,1.87784,8000000.0
2007-10-29 21:00:00,1.87808,1.8782,1.87808,1.87818,11000000.0
2007-10-29 21:01:00,1.87811,1.87815,1.87801,1.87801,16000000.0
2007-10-29 21:02:00,1.87796,1.87802,1.87791,1.87796,7000000.0
2007-10-29 21:03:00,1.87778,1.87786,1.8777,1.8777,13000000.0
2007-10-29 21:04:00,1.87701,1.87734,1.87698,1.87698,8000000.0
2007-10-29 21:05:00,1.87649,1.87652,1.87643,1.87646,11000000.0
2007-10-29 21:06:00,1.87634,1.87639,1.87628,1.8763,8000000.0
2007-10-29 21:07:00,1.87616,1.87648,1.87616,1.87648,7000000.0
2007-10-29 21:08:00,1.87655,1.87675,1.87655,1.87675,11000000.0
2007-10-29 21:09:00,1.87644,1.87644,1.87605,1.87605,9000000.0
2007-10-29 21:10:00,1.87596,1.87596,1.8759,1.87596,5000000.0
2007-10-29 21:11:00,1.87534,1.87534,1.87495,1.87495,8000000.0
2007-10-29 21:12:00,1.87532,1.87562,1.87368,1.87562,10000000.0
2007-10-29 21:13:00,1.87575,1.87581,1.87563,1.87567,8000000.0
2007-10-29 21:14:00,1.87558,1.87558,1.87547,1.87547,8000000.0
2007-10-29 21:15:00,1.87463,1.87527,1.87463,1.87482,11000000.0
2007-10-29 21:16:00,1.87555,1.8756,1.87548,1.87559,9000000.0
2007-10-29 21:17:00,1.87563,1.87584,1.87555,1.87584,7000000.0
2007-10-29 21:18:00,1.87581,1.87605,1.87581,1.87605,7000000.0
2007-10-29 21:19:00,1.87611,1.87642,1.87597,1.8763,8000000.0
2007-10-29 21:20:00,1.87646,1.87652,1.87643,1.87652,12000000.0
2007-10-29 21:21:00,1.87674,1.87696,1.87666,1.87696,8000000.0
2007-10-29 21:22:00,1.87695,1.87702,1.87695,1.87698,7000000.0
2007-10-29 21:23:00,1.87684,1.87685,1.87659,1.87665,10000000.0
2007-10-29 21:24:00,1.87656,1.87656,1.87638,1.87654,8000000.0
2007-10-29 21:25:00,1.87656,1.87662,1.87656,1.87659,9000000.0
2007-10-29 21:26:00,1.87666,1.87686,1.87633,1.8764,17000000.0
2007-10-29 21:27:00,1.87667,1.87683,1.87656,1.87664,31000000.0
2007-10-29 21:28:00,1.87691,1.87691,1.87678,1.87681,20000000.0
2007-10-29 21:29:00,1.8769,1.87693,1.87687,1.87687,11000000.0
2007-10-29 21:30:00,1.87686,1.87696,1.87686,1.87696,9000000.0
2007-10-29 21:31:00,1.87672,1.87682,1.87619,1.87619,7000000.0
2007-10-29 21:32:00,1.87636,1.87636,1.87621,1.87635,8000000.0
2007-10-29 21:33:00,1.87632,1.87632,1.87618,1.87621,7000000.0
2007-10-29 21:34:00,1.87616,1.87649,1.87616,1.87619,10000000.0
2007-10-29 21:35:00,1.87636,1.87636,1.87611,1.87614,11000000.0
2007-10-29 21:36:00,1.87608,1.87608,1.87586,1.87586,11000000.0
2007-10-29 21:37:00,1.87576,1.87584,1.87569,1.87584,11000000.0
2007-10-29 21:38:00,1.876,1.876,1.87558,1.87564,26000000.0
2007-10-29 21:39:00,1.87567,1.87567,1.87551,1.87559,18000000.0
2007-10-29 21:40:00,1.87556,1.87567,1.87549,1.87553,12000000.0
2007-10-29 21:41:00,1.87543,1.87543,1.87533,1.87542,13000000.0
2007-10-29 21:42:00,1.87544,1.87549,1.87542,1.87542,7000000.0
2007-10-29 21:43:00,1.87557,1.87558,1.87542,1.87552,11000000.0
2007-10-29 21:44:00,1.87557,1.87578,1.87555,1.87578,18000000.0
2007-10-29 21:45:00,1.87575,1.87603,1.87575,1.87603,7000000.0
2007-10-29 21:46:00,1.87599,1.87616,1.87598,1.87616,15000000.0
2007-10-29 21:47:00,1.87589,1.8759,1.87561,1.87561,10000000.0
2007-10-29 21:48:00,1.8758,1.87607,1.8758,1.87607,7000000.0
2007-10-29 21:49:00,1.87616,1.87616,1.87599,1.87599,8000000.0
2007-10-29 21:50:00,1.87604,1.87608,1.87602,1.87606,10000000.0
2007-10-29 21:51:00,1.87605,1.87612,1.87585,1.87612,8000000.0
2007-10-29 21:52:00,1.87627,1.87638,1.87613,1.87638,10000000.0
2007-10-29 21:53:00,1.87644,1.87668,1.87641,1.87649,8000000.0
2007-10-29 21:54:00,1.87657,1.87657,1.87647,1.87652,9000000.0
2007-10-29 21:55:00,1.87679,1.87681,1.87666,1.87681,11000000.0
2007-10-29 21:56:00,1.87671,1.87678,1.87658,1.87678,7000000.0
2007-10-29 21:57:00,1.8767,1.87689,1.8767,1.87684,13000000.0
2007-10-29 21:58:00,1.87655,1.87669,1.8765,1.8765,16000000.0
2007-10-29 21:59:00,1.87646,1.87689,1.87646,1.87681,25000000.0
2007-10-29 22:00:00,1.87666,1.87666,1.87633,1.87633,12000000.0
2007-10-29 22:01:00,1.87609,1.8772,1.87609,1.8772,19000000.0
2007-10-29 22:02:00,1.8773,1.87746,1.87714,1.87714,11000000.0
2007-10-29 22:03:00,1.87681,1.87681,1.87653,1.87653,33000000.0
2007-10-29 22:04:00,1.87668,1.8769,1.87652,1.87652,11000000.0
2007-10-29 22:05:00,1.87632,1.87674,1.87632,1.87674,16000000.0
2007-10-29 22:06:00,1.87685,1.87685,1.8761,1.8761,8000000.0
2007-10-29 22:07:00,1.87603,1.87605,1.87601,1.87601,15000000.0
2007-10-29 22:08:00,1.87577,1.87593,1.87573,1.87581,30000000.0
2007-10-29 22:09:00,1.87579,1.87615,1.87579,1.87615,13000000.0
2007-10-29 22:10:00,1.87636,1.87653,1.87629,1.87652,8000000.0
2007-10-29 22:11:00,1.87645,1.87653,1.87645,1.87653,11000000.0
2007-10-29 22:12:00,1.87638,1.87638,1.8762,1.87638,15000000.0
2007-10-29 22:13:00,1.87646,1.87646,1.87642,1.87642,10000000.0
2007-10-29 22:14:00,1.87637,1.87644,1.87626,1.87626,13000000.0
2007-10-29 22:15:00,1.87626,1.87636,1.87625,1.87626,9000000.0
2007-10-29 22:16:00,1.8766,1.87679,1.87658,1.87679,8000000.0
2007-10-29 22:17:00,1.87669,1.87669,1.87651,1.87651,16000000.0
2007-10-29 22:18:00,1.87639,1.87652,1.87639,1.8765,9000000.0
2007-10-29 22:19:00,1.87661,1.87666,1.87652,1.87652,9000000.0
2007-10-29 22:20:00,1.87647,1.8768,1.87615,1.8768,7000000.0
2007-10-29 22:21:00,1.87683,1.87683,1.87654,1.87663,11000000.0
2007-10-29 22:22:00,1.87671,1.87671,1.8765,1.8765,11000000.0
2007-10-29 22:23:00,1.87652,1.87659,1.87652,1.87659,15000000.0
2007-10-29 22:24:00,1.87677,1.8768,1.87654,1.87654,10000000.0
2007-10-29 22:25:00,1.87661,1.87673,1.87661,1.87673,8000000.0
2007-10-29 22:26:00,1.87677,1.87682,1.87637,1.87682,10000000.0
2007-10-29 22:27:00,1.8767,1.8767,1.8764,1.87649,10000000.0
2007-10-29 22:28:00,1.87659,1.8768,1.87659,1.8768,8000000.0
2007-10-29 22:29:00,1.8766,1.8766,1.87601,1.87601,7000000.0
2007-10-29 22:30:00,1.87595,1.87627,1.87591,1.87591,11000000.0
2007-10-29 22:31:00,1.87621,1.87653,1.87621,1.87653,22000000.0
2007-10-29 22:32:00,1.87636,1.87645,1.87625,1.87637,7000000.0
2007-10-29 22:33:00,1.8763,1.87652,1.87608,1.87652,38000000.0
2007-10-29 22:34:00,1.87664,1.87675,1.87642,1.87668,47000000.0
2007-10-29 22:35:00,1.87677,1.87684,1.87676,1.87683,27000000.0
2007-10-29 22:36:00,1.87688,1.87705,1.87686,1.87705,7000000.0
2007-10-29 22:37:00,1.87708,1.87725,1.87708,1.87725,28000000.0
2007-10-29 22:38:00,1.87752,1.87764,1.87738,1.87741,6000000.0
2007-10-29 22:39:00,1.87734,1.8779,1.87734,1.87788,11000000.0
2007-10-29 22:40:00,1.87792,1.87803,1.87787,1.87787,9000000.0
2007-10-29 22:41:00,1.87779,1.87796,1.87777,1.87796,16000000.0
2007-10-29 22:42:00,1.87802,1.87817,1.87794,1.87794,9000000.0
2007-10-29 22:43:00,1.87792,1.87795,1.87788,1.87795,11000000.0
2007-10-29 22:44:00,1.87798,1.87806,1.87797,1.87805,8000000.0
2007-10-29 22:45:00,1.87783,1.87801,1.8777,1.87801,12000000.0
2007-10-29 22:46:00,1.87789,1.87825,1.87789,1.87825,9000000.0
2007-10-29 22:47:00,1.87817,1.87817,1.87772,1.87772,16000000.0
2007-10-29 22:48:00,1.87762,1.87762,1.87723,1.87723,11000000.0
2007-10-29 22:49:00,1.87728,1.87758,1.87728,1.87758,12000000.0
2007-10-29 22:50:00,1.8777,1.87782,1.8777,1.87782,16000000.0
2007-10-29 22:51:00,1.87776,1.87789,1.87769,1.87769,10000000.0
2007-10-29 22:52:00,1.8778,1.87796,1.87706,1.87706,10000000.0
2007-10-29 22:53:00,1.87699,1.87702,1.87689,1.877,8000000.0
2007-10-29 22:54:00,1.8769,1.8769,1.8767,1.8767,7000000.0
2007-10-29 22:55:00,1.87636,1.87643,1.87636,1.87643,9000000.0
2007-10-29 22:56:00,1.87641,1.87641,1.87633,1.87636,8000000.0
2007-10-29 22:57:00,1.87637,1.87653,1.87637,1.87644,7000000.0
2007-10-29 22:58:00,1.87644,1.87644,1.87579,1.87579,7000000.0
2007-10-29 22:59:00,1.87564,1.87569,1.87561,1.87561,9000000.0
2007-10-29 23:00:00,1.8756,1.87561,1.87552,1.87561,12000000.0
2007-10-29 23:01:00,1.87567,1.87571,1.8755,1.8755,9000000.0
2007-10-29 23:02:00,1.87561,1.87578,1.87561,1.8757,7000000.0
2007-10-29 23:03:00,1.87562,1.87571,1.87562,1.87571,12000000.0
2007-10-29 23:04:00,1.87556,1.87567,1.87544,1.87567,9000000.0
2007-10-29 23:05:00,1.8754,1.87551,1.8754,1.87551,11000000.0
2007-10-29 23:06:00,1.8756,1.87577,1.8756,1.87577,8000000.0
2007-10-29 23:07:00,1.87578,1.87605,1.87561,1.87605,8000000.0
2007-10-29 23:08:00,1.87596,1.87596,1.87582,1.87588,15000000.0
2007-10-29 23:09:00,1.87606,1.87608,1.87603,1.87608,7000000.0
2007-10-29 23:10:00,1.87625,1.87644,1.87625,1.87637,8000000.0
2007-10-29 23:11:00,1.87614,1.87614,1.87584,1.87597,8000000.0
2007-10-29 23:12:00,1.87616,1.87632,1.8758,1.87632,8000000.0
2007-10-29 23:13:00,1.87653,1.87661,1.87642,1.87642,7000000.0
2007-10-29 23:14:00,1.87648,1.8766,1.87648,1.8766,9000000.0
2007-10-29 23:15:00,1.8765,1.8765,1.87634,1.87634,8000000.0
2007-10-29 23:16:00,1.8763,1.8763,1.87614,1.87614,9000000.0
2007-10-29 23:17:00,1.87606,1.8761,1.87596,1.8761,11000000.0
2007-10-29 23:18:00,1.87611,1.87611,1.87576,1.87576,9000000.0
2007-10-29 23:19:00,1.87556,1.87556,1.87482,1.87514,9000000.0
2007-10-29 23:20:00,1.8749,1.875,1.87486,1.8749,8000000.0
2007-10-29 23:21:00,1.87468,1.8747,1.87457,1.87466,7000000.0
2007-10-29 23:22:00,1.87529,1.87572,1.87529,1.87532,7000000.0
2007-10-29 23:23:00,1.87517,1.87517,1.87501,1.87501,7000000.0
2007-10-29 23:24:00,1.87499,1.87499,1.87469,1.87469,9000000.0
2007-10-29 23:25:00,1.875,1.87515,1.875,1.87511,10000000.0
2007-10-29 23:26:00,1.87515,1.87531,1.8751,1.87531,5000000.0
2007-10-29 23:27:00,1.87533,1.87533,1.87508,1.8751,8000000.0
2007-10-29 23:28:00,1.8746,1.87468,1.87445,1.87465,8000000.0
2007-10-29 23:29:00,1.87458,1.87458,1.87372,1.87372,25000000.0
2007-10-29 23:30:00,1.87326,1.87326,1.87282,1.87282,16000000.0
2007-10-29 23:31:00,1.87226,1.87254,1.87226,1.87246,14000000.0
2007-10-29 23:32:00,1.8725,1.87277,1.8723,1.87267,9000000.0
2007-10-29 23:33:00,1.87265,1.87313,1.87249,1.87249,8000000.0
2007-10-29 23:34:00,1.87283,1.87366,1.87283,1.87366,9000000.0
2007-10-29 23:35:00,1.87384,1.87388,1.87352,1.87365,12000000.0
2007-10-29 23:36:00,1.87343,1.87343,1.87273,1.873,9000000.0
2007-10-29 23:37:00,1.87289,1.87329,1.87289,1.87329,8000000.0
2007-10-29 23:38:00,1.87317,1.87334,1.87317,1.87333,8000000.0
2007-10-29 23:39:00,1.87318,1.87332,1.87307,1.87318,11000000.0
2007-10-29 23:40:00,1.87312,1.87312,1.87248,1.87248,21000000.0
2007-10-29 23:41:00,1.87263,1.87263,1.87247,1.87247,8000000.0
2007-10-29 23:42:00,1.87212,1.87214,1.87208,1.87212,19000000.0
2007-10-29 23:43:00,1.87206,1.87209,1.87202,1.87204,8000000.0
2007-10-29 23:44:00,1.87219,1.87298,1.87219,1.87296,8000000.0
2007-10-29 23:45:00,1.87314,1.8733,1.87289,1.8733,7000000.0
2007-10-29 23:46:00,1.87335,1.87335,1.87284,1.87284,8000000.0
2007-10-29 23:47:00,1.87278,1.87317,1.87278,1.87317,11000000.0
2007-10-29 23:48:00,1.87349,1.87349,1.87315,1.87333,8000000.0
2007-10-29 23:49:00,1.8736,1.87447,1.8736,1.87447,9000000.0
2007-10-29 23:50:00,1.87494,1.87494,1.87444,1.87484,8000000.0
2007-10-29 23:51:00,1.87498,1.87498,1.87468,1.87468,10000000.0
2007-10-29 23:52:00,1.87443,1.87456,1.87398,1.87398,7000000.0
2007-10-29 23:53:00,1.87382,1.874,1.87369,1.87369,10000000.0
2007-10-29 23:54:00,1.87321,1.8734,1.87273,1.87273,7000000.0
2007-10-29 23:55:00,1.87329,1.87342,1.87315,1.87342,9000000.0
2007-10-29 23:56:00,1.87329,1.87356,1.87303,1.87309,12000000.0
2007-10-29 23:57:00,1.87317,1.87317,1.87265,1.87269,25000000.0
2007-10-29 23:58:00,1.87267,1.87274,1.87242,1.87242,8000000.0
2007-10-29 23:59:00,1.87264,1.87264,1.8723,1.87239,18000000.0
2007-10-30 00:00:00,1.87274,1.87292,1.87256,1.87263,7000000.0
2007-10-30 00:01:00,1.87296,1.87304,1.8729,1.87304,8000000.0
2007-10-30 00:02:00,1.87293,1.87293,1.8727,1.8727,9000000.0
2007-10-30 00:03:00,1.8726,1.8726,1.87248,1.87248,12000000.0
2007-10-30 00:04:00,1.87264,1.87264,1.87242,1.87242,10000000.0
2007-10-30 00:05:00,1.87271,1.87279,1.87245,1.87275,9000000.0
2007-10-30 00:06:00,1.8724,1.87252,1.87235,1.87252,8000000.0
2007-10-30 00:07:00,1.87266,1.87276,1.87238,1.87255,9000000.0
2007-10-30 00:08:00,1.87229,1.87254,1.87229,1.87254,8000000.0
2007-10-30 00:09:00,1.87269,1.87283,1.87269,1.8728,9000000.0
2007-10-30 00:10:00,1.87253,1.87259,1.87238,1.87238,23000000.0
2007-10-30 00:11:00,1.8725,1.8726,1.87244,1.87259,11000000.0
2007-10-30 00:12:00,1.87233,1.87261,1.87225,1.87232,9000000.0
2007-10-30 00:13:00,1.87244,1.87262,1.87239,1.87239,8000000.0
2007-10-30 00:14:00,1.87223,1.87254,1.87223,1.87243,7000000.0
2007-10-30 00:15:00,1.87227,1.87249,1.87227,1.87249,7000000.0
2007-10-30 00:16:00,1.87237,1.8724,1.87222,1.87222,9000000.0
2007-10-30 00:17:00,1.87243,1.87258,1.87243,1.87245,7000000.0
2007-10-30 00:18:00,1.8724,1.87283,1.8724,1.8727,8000000.0
2007-10-30 00:19:00,1.87299,1.87315,1.87296,1.87296,11000000.0
2007-10-30 00:20:00,1.87295,1.87307,1.87295,1.87302,9000000.0
2007-10-30 00:21:00,1.87296,1.87296,1.87263,1.87263,8000000.0
2007-10-30 00:22:00,1.87243,1.87254,1.87236,1.87254,8000000.0
2007-10-30 00:23:00,1.8723,1.87245,1.87224,1.87245,7000000.0
2007-10-30 00:24:00,1.87212,1.87241,1.87212,1.87229,8000000.0
2007-10-30 00:25:00,1.87205,1.87218,1.87205,1.87217,11000000.0
2007-10-30 00:26:00,1.87267,1.87267,1.87229,1.87229,7000000.0
2007-10-30 00:27:00,1.87218,1.87226,1.8721,1.87226,10000000.0
2007-10-30 00:28:00,1.87222,1.8725,1.87222,1.87228,8000000.0
2007-10-30 00:29:00,1.87218,1.87241,1.87214,1.87224,10000000.0
2007-10-30 00:30:00,1.87242,1.87254,1.8723,1.87254,7000000.0
2007-10-30 00:31:00,1.87258,1.87265,1.87254,1.87254,7000000.0
2007-10-30 00:32:00,1.87251,1.87296,1.87251,1.87296,7000000.0
2007-10-30 00:33:00,1.8729,1.87298,1.87285,1.87298,9000000.0
2007-10-30 00:34:00,1.87314,1.8735,1.87314,1.87318,23000000.0
2007-10-30 00:35:00,1.87317,1.87345,1.87317,1.87345,7000000.0
2007-10-30 00:36:00,1.87354,1.87354,1.87322,1.87345,9000000.0
2007-10-30 00:37:00,1.87167,1.87397,1.87167,1.87317,8000000.0
2007-10-30 00:38:00,1.87266,1.87266,1.87211,1.87211,7000000.0
2007-10-30 00:39:00,1.87204,1.87215,1.87199,1.87214,7000000.0
2007-10-30 00:40:00,1.87196,1.87221,1.87196,1.87221,7000000.0
2007-10-30 00:41:00,1.87182,1.87186,1.87118,1.8713,8000000.0
2007-10-30 00:42:00,1.87119,1.87119,1.87095,1.87095,8000000.0
2007-10-30 00:43:00,1.87092,1.87112,1.87092,1.87097,7000000.0
2007-10-30 00:44:00,1.87085,1.87085,1.87015,1.87055,11000000.0
2007-10-30 00:45:00,1.8708,1.8712,1.87067,1.87067,16000000.0
2007-10-30 00:46:00,1.87108,1.87108,1.87045,1.87047,10000000.0
2007-10-30 00:47:00,1.87061,1.87061,1.87042,1.87046,7000000.0
2007-10-30 00:48:00,1.87046,1.87057,1.87037,1.8704,8000000.0
2007-10-30 00:49:00,1.87032,1.87036,1.87011,1.87036,10000000.0
2007-10-30 00:50:00,1.87028,1.87039,1.87024,1.87035,10000000.0
2007-10-30 00:51:00,1.87043,1.87043,1.87028,1.87042,8000000.0
2007-10-30 00:52:00,1.87062,1.87062,1.87033,1.87033,7000000.0
2007-10-30 00:53:00,1.87039,1.87049,1.8703,1.87049,11000000.0
2007-10-30 00:54:00,1.87045,1.87046,1.87025,1.87043,10000000.0
2007-10-30 00:55:00,1.87041,1.87041,1.87015,1.87021,7000000.0
2007-10-30 00:56:00,1.87039,1.87039,1.87024,1.87034,11000000.0
2007-10-30 00:57:00,1.87037,1.87051,1.87037,1.87042,8000000.0
2007-10-30 00:58:00,1.87042,1.87063,1.87042,1.87063,10000000.0
2007-10-30 00:59:00,1.87067,1.87069,1.87043,1.87049,7000000.0
2007-10-30 01:00:00,1.87031,1.87049,1.87029,1.87034,19000000.0
2007-10-30 01:01:00,1.87023,1.87024,1.86973,1.86973,12000000.0
2007-10-30 01:02:00,1.8701,1.87067,1.8701,1.87067,8000000.0
2007-10-30 01:03:00,1.87107,1.87144,1.87105,1.87105,7000000.0
2007-10-30 01:04:00,1.871,1.87127,1.87099,1.87099,8000000.0
2007-10-30 01:05:00,1.87098,1.87122,1.87097,1.87122,7000000.0
2007-10-30 01:06:00,1.87129,1.87129,1.87093,1.87099,8000000.0
2007-10-30 01:07:00,1.87043,1.87087,1.87043,1.87087,10000000.0
2007-10-30 01:08:00,1.87079,1.87086,1.87066,1.87084,10000000.0
2007-10-30 01:09:00,1.87096,1.87129,1.87088,1.87125,8000000.0
2007-10-30 01:10:00,1.87127,1.87132,1.871,1.8713,10000000.0
2007-10-30 01:11:00,1.87125,1.87125,1.87096,1.87096,11000000.0
2007-10-30 01:12:00,1.87078,1.87078,1.87058,1.87058,8000000.0
2007-10-30 01:13:00,1.87078,1.87078,1.87059,1.87059,8000000.0
2007-10-30 01:14:00,1.87069,1.87074,1.87055,1.87074,10000000.0
2007-10-30 01:15:00,1.8708,1.87088,1.87074,1.87085,10000000.0
2007-10-30 01:16:00,1.87081,1.87132,1.87081,1.87129,8000000.0
2007-10-30 01:17:00,1.87143,1.87206,1.87143,1.87184,11000000.0
2007-10-30 01:18:00,1.87206,1.87229,1.87206,1.87209,6000000.0
2007-10-30 01:19:00,1.87212,1.87219,1.87205,1.87205,11000000.0
2007-10-30 01:20:00,1.87237,1.87239,1.87228,1.87232,13000000.0
2007-10-30 01:21:00,1.87229,1.87229,1.87196,1.87196,7000000.0
2007-10-30 01:22:00,1.87181,1.87207,1.87181,1.87207,7000000.0
2007-10-30 01:23:00,1.8721,1.8721,1.87186,1.87192,8000000.0
2007-10-30 01:24:00,1.87196,1.87196,1.8716,1.87173,7000000.0
2007-10-30 01:25:00,1.87179,1.87194,1.87179,1.87194,9000000.0
2007-10-30 01:26:00,1.87197,1.87197,1.87178,1.87193,14000000.0
2007-10-30 01:27:00,1.87196,1.87196,1.87178,1.87178,15000000.0
2007-10-30 01:28:00,1.87154,1.87165,1.87146,1.87153,9000000.0
2007-10-30 01:29:00,1.87147,1.87147,1.87122,1.8713,10000000.0
2007-10-30 01:30:00,1.87119,1.87119,1.87088,1.871,10000000.0
2007-10-30 01:31:00,1.871,1.87104,1.87089,1.87098,7000000.0
2007-10-30 01:32:00,1.87135,1.87168,1.87135,1.87168,18000000.0
2007-10-30 01:33:00,1.87167,1.87167,1.87146,1.87146,20000000.0
2007-10-30 01:34:00,1.87077,1.8713,1.87077,1.87112,16000000.0
2007-10-30 01:35:00,1.87103,1.87103,1.87078,1.87078,8000000.0
2007-10-30 01:36:00,1.87067,1.87093,1.87067,1.87093,9000000.0
2007-10-30 01:37:00,1.87097,1.87101,1.87066,1.87089,7000000.0
2007-10-30 01:38:00,1.87109,1.87109,1.8709,1.8709,12000000.0
2007-10-30 01:39:00,1.87084,1.87099,1.87083,1.87083,12000000.0
2007-10-30 01:40:00,1.871,1.871,1.87072,1.87072,7000000.0
2007-10-30 01:41:00,1.87087,1.8709,1.87084,1.8709,11000000.0
2007-10-30 01:42:00,1.87089,1.87089,1.87073,1.87073,7000000.0
2007-10-30 01:43:00,1.87097,1.871,1.87078,1.87087,8000000.0
2007-10-30 01:44:00,1.87083,1.87093,1.87067,1.87067,7000000.0
2007-10-30 01:45:00,1.87071,1.87094,1.87071,1.87091,7000000.0
2007-10-30 01:46:00,1.87091,1.87097,1.87072,1.87097,7000000.0
2007-10-30 01:47:00,1.87112,1.87112,1.87078,1.87078,14000000.0
2007-10-30 01:48:00,1.87098,1.87117,1.87098,1.87117,7000000.0
2007-10-30 01:49:00,1.87117,1.87117,1.87095,1.8711,8000000.0
2007-10-30 01:50:00,1.8711,1.87122,1.87099,1.87122,10000000.0
2007-10-30 01:51:00,1.87131,1.87143,1.87131,1.87134,16000000.0
2007-10-30 01:52:00,1.87123,1.87123,1.87087,1.87089,13000000.0
2007-10-30 01:53:00,1.87126,1.87126,1.8711,1.87125,7000000.0
2007-10-30 01:54:00,1.87099,1.87099,1.87081,1.87087,9000000.0
2007-10-30 01:55:00,1.87075,1.87075,1.87023,1.87023,12000000.0
2007-10-30 01:56:00,1.87014,1.8703,1.87006,1.8701,17000000.0
2007-10-30 01:57:00,1.87053,1.87077,1.87053,1.87077,13000000.0
2007-10-30 01:58:00,1.87044,1.87044,1.87017,1.87017,10000000.0
2007-10-30 01:59:00,1.86994,1.87012,1.86994,1.87008,7000000.0
2007-10-30 02:00:00,1.87036,1.87036,1.87026,1.87034,10000000.0
2007-10-30 02:01:00,1.87019,1.8703,1.8701,1.87013,8000000.0
2007-10-30 02:02:00,1.87003,1.87011,1.86999,1.86999,5000000.0
2007-10-30 02:03:00,1.86963,1.86963,1.8674,1.86963,10000000.0
2007-10-30 02:04:00,1.86963,1.86971,1.86939,1.86939,8000000.0
2007-10-30 02:05:00,1.86971,1.86992,1.86971,1.86992,10000000.0
2007-10-30 02:06:00,1.86995,1.87,1.86983,1.8699,10000000.0
2007-10-30 02:07:00,1.86963,1.86966,1.86909,1.86909,8000000.0
2007-10-30 02:08:00,1.86903,1.86931,1.86903,1.86921,8000000.0
2007-10-30 02:09:00,1.86924,1.86955,1.86924,1.86941,7000000.0
2007-10-30 02:10:00,1.86929,1.86934,1.86914,1.86914,9000000.0
2007-10-30 02:11:00,1.86937,1.86947,1.86933,1.86944,8000000.0
2007-10-30 02:12:00,1.86944,1.86949,1.86916,1.86916,8000000.0
2007-10-30 02:13:00,1.86941,1.86962,1.86941,1.86949,7000000.0
2007-10-30 02:14:00,1.86908,1.86951,1.86908,1.86951,9000000.0
2007-10-30 02:15:00,1.86954,1.86975,1.86951,1.86967,8000000.0
2007-10-30 02:16:00,1.86983,1.86992,1.86892,1.86892,8000000.0
2007-10-30 02:17:00,1.86909,1.86909,1.86834,1.86834,9000000.0
2007-10-30 02:18:00,1.86819,1.86832,1.86816,1.86826,7000000.0
2007-10-30 02:19:00,1.86805,1.86818,1.86786,1.86818,11000000.0
2007-10-30 02:20:00,1.86791,1.868,1.86789,1.86789,6000000.0
2007-10-30 02:21:00,1.86781,1.86794,1.86769,1.86794,7000000.0
2007-10-30 02:22:00,1.86791,1.86858,1.86758,1.86858,8000000.0
2007-10-30 02:23:00,1.86879,1.86879,1.8685,1.86862,10000000.0
2007-10-30 02:24:00,1.8686,1.8686,1.86848,1.86855,11000000.0
2007-10-30 02:25:00,1.86844,1.86913,1.86844,1.86913,11000000.0
2007-10-30 02:26:00,1.86932,1.86932,1.86912,1.86912,8000000.0
2007-10-30 02:27:00,1.86905,1.86914,1.86888,1.86902,9000000.0
2007-10-30 02:28:00,1.86933,1.86941,1.86917,1.86927,7000000.0
2007-10-30 02:29:00,1.86925,1.86984,1.86925,1.86984,7000000.0
2007-10-30 02:30:00,1.86976,1.86981,1.86973,1.86979,5000000.0
2007-10-30 02:31:00,1.86976,1.86979,1.8696,1.8696,8000000.0
2007-10-30 02:32:00,1.86964,1.87086,1.86964,1.87086,8000000.0
2007-10-30 02:33:00,1.87069,1.87105,1.87069,1.8709,8000000.0
2007-10-30 02:34:00,1.87079,1.87085,1.87059,1.87066,7000000.0
2007-10-30 02:35:00,1.87058,1.87098,1.87042,1.87098,11000000.0
2007-10-30 02:36:00,1.87115,1.87165,1.87115,1.87149,7000000.0
2007-10-30 02:37:00,1.8718,1.87201,1.8718,1.87197,7000000.0
2007-10-30 02:38:00,1.87168,1.87178,1.87153,1.87153,7000000.0
2007-10-30 02:39:00,1.8716,1.87379,1.8716,1.87379,8000000.0
2007-10-30 02:40:00,1.87351,1.87351,1.87315,1.87315,7000000.0
2007-10-30 02:41:00,1.87194,1.87194,1.87175,1.87184,8000000.0
2007-10-30 02:42:00,1.87246,1.87246,1.87216,1.87217,7000000.0
2007-10-30 02:43:00,1.87215,1.87215,1.87195,1.87215,9000000.0
2007-10-30 02:44:00,1.87184,1.87189,1.87172,1.87179,10000000.0
2007-10-30 02:45:00,1.87189,1.87233,1.87189,1.87233,8000000.0
2007-10-30 02:46:00,1.87239,1.87258,1.87231,1.87231,7000000.0
2007-10-30 02:47:00,1.87222,1.87226,1.872,1.87226,11000000.0
2007-10-30 02:48:00,1.87204,1.87311,1.87195,1.87311,8000000.0
2007-10-30 02:49:00,1.8729,1.87302,1.87253,1.87256,11000000.0
2007-10-30 02:50:00,1.87243,1.87247,1.87235,1.87244,7000000.0
2007-10-30 02:51:00,1.87237,1.87292,1.87231,1.87292,8000000.0
2007-10-30 02:52:00,1.87278,1.87278,1.8724,1.87252,10000000.0
2007-10-30 02:53:00,1.87247,1.87253,1.87201,1.87201,8000000.0
2007-10-30 02:54:00,1.87207,1.87214,1.87198,1.87201,8000000.0
2007-10-30 02:55:00,1.87225,1.87236,1.87175,1.87177,8000000.0
2007-10-30 02:56:00,1.87193,1.87194,1.87177,1.87185,7000000.0
2007-10-30 02:57:00,1.87201,1.87217,1.87185,1.87196,8000000.0
2007-10-30 02:58:00,1.87184,1.87184,1.87147,1.87176,9000000.0
2007-10-30 02:59:00,1.87188,1.87235,1.87188,1.87235,9000000.0
2007-10-30 03:00:00,1.87269,1.87298,1.87267,1.87269,8000000.0
2007-10-30 03:01:00,1.87284,1.87284,1.87241,1.87245,8000000.0
2007-10-30 03:02:00,1.87214,1.8722,1.87199,1.87206,9000000.0
2007-10-30 03:03:00,1.87207,1.87207,1.8718,1.8718,7000000.0
2007-10-30 03:04:00,1.87156,1.87167,1.87131,1.8715,7000000.0
2007-10-30 03:05:00,1.8715,1.87186,1.8715,1.87183,8000000.0
2007-10-30 03:06:00,1.87172,1.87175,1.87145,1.87168,6000000.0
2007-10-30 03:07:00,1.87189,1.87189,1.8716,1.87182,8000000.0
2007-10-30 03:08:00,1.8719,1.87199,1.8719,1.87198,6000000.0
2007-10-30 03:09:00,1.87203,1.87269,1.87203,1.87269,8000000.0
2007-10-30 03:10:00,1.87277,1.87299,1.87277,1.87299,7000000.0
2007-10-30 03:11:00,1.87333,1.87417,1.87333,1.87394,10000000.0
2007-10-30 03:12:00,1.87369,1.87374,1.87348,1.87348,7000000.0
2007-10-30 03:13:00,1.87339,1.87364,1.87338,1.87338,11000000.0
2007-10-30 03:14:00,1.87347,1.87391,1.87347,1.87387,11000000.0
2007-10-30 03:15:00,1.87386,1.87433,1.87386,1.87433,7000000.0
2007-10-30 03:16:00,1.87399,1.87415,1.87359,1.87359,7000000.0
2007-10-30 03:17:00,1.87351,1.8737,1.8731,1.87363,11000000.0
2007-10-30 03:18:00,1.87354,1.87375,1.87354,1.87375,10000000.0
2007-10-30 03:19:00,1.87349,1.87355,1.87341,1.87343,7000000.0
2007-10-30 03:20:00,1.87365,1.87382,1.87365,1.87378,7000000.0
2007-10-30 03:21:00,1.87364,1.87375,1.87338,1.87361,7000000.0
2007-10-30 03:22:00,1.8737,1.8737,1.87315,1.87315,7000000.0
2007-10-30 03:23:00,1.87267,1.87277,1.87223,1.87223,7000000.0
2007-10-30 03:24:00,1.87301,1.87317,1.87114,1.87317,8000000.0
2007-10-30 03:25:00,1.87351,1.87364,1.87343,1.87364,8000000.0
2007-10-30 03:26:00,1.87385,1.87385,1.87318,1.87331,6000000.0
2007-10-30 03:27:00,1.87372,1.87385,1.87356,1.87356,8000000.0
2007-10-30 03:28:00,1.87344,1.87344,1.87291,1.87291,10000000.0
2007-10-30 03:29:00,1.87258,1.87266,1.87238,1.87252,11000000.0
2007-10-30 03:30:00,1.87231,1.87264,1.87231,1.87264,6000000.0
2007-10-30 03:31:00,1.87282,1.87318,1.87282,1.87318,9000000.0
2007-10-30 03:32:00,1.87326,1.8735,1.87326,1.87332,5000000.0
2007-10-30 03:33:00,1.87306,1.87311,1.87298,1.87303,7000000.0
2007-10-30 03:34:00,1.87296,1.87315,1.87288,1.87303,10000000.0
2007-10-30 03:35:00,1.87268,1.87312,1.87268,1.87312,10000000.0
2007-10-30 03:36:00,1.87295,1.87313,1.87287,1.87308,11000000.0
2007-10-30 03:37:00,1.87311,1.87311,1.87295,1.87297,9000000.0
2007-10-30 03:38:00,1.87301,1.87301,1.87292,1.87293,6000000.0
2007-10-30 03:39:00,1.87294,1.873,1.87285,1.87285,8000000.0
2007-10-30 03:40:00,1.87322,1.8734,1.87316,1.87326,7000000.0
2007-10-30 03:41:00,1.87267,1.87267,1.87232,1.87265,10000000.0
2007-10-30 03:42:00,1.8726,1.87272,1.87255,1.8726,10000000.0
2007-10-30 03:43:00,1.87221,1.87221,1.87178,1.87179,7000000.0
2007-10-30 03:44:00,1.87197,1.87223,1.87197,1.87203,8000000.0
2007-10-30 03:45:00,1.87201,1.87201,1.87182,1.87186,8000000.0
2007-10-30 03:46:00,1.87189,1.87281,1.87189,1.87281,7000000.0
2007-10-30 03:47:00,1.87267,1.87267,1.87218,1.87218,7000000.0
2007-10-30 03:48:00,1.87243,1.87263,1.87243,1.87247,9000000.0
2007-10-30 03:49:00,1.87214,1.87244,1.87197,1.87244,8000000.0
2007-10-30 03:50:00,1.8721,1.87227,1.87196,1.87227,8000000.0
2007-10-30 03:51:00,1.87235,1.87235,1.87211,1.87211,9000000.0
2007-10-30 03:52:00,1.87192,1.87225,1.87192,1.87225,5000000.0
2007-10-30 03:53:00,1.8724,1.8724,1.87213,1.87213,10000000.0
2007-10-30 03:54:00,1.87221,1.87306,1.87214,1.87306,9000000.0
2007-10-30 03:55:00,1.8733,1.8733,1.87297,1.87319,7000000.0
2007-10-30 03:56:00,1.87331,1.87365,1.87316,1.87365,7000000.0
2007-10-30 03:57:00,1.87368,1.8742,1.87368,1.87386,8000000.0
2007-10-30 03:58:00,1.87376,1.87411,1.87372,1.87386,8000000.0
2007-10-30 03:59:00,1.87399,1.87409,1.87389,1.87389,7000000.0
2007-10-30 04:00:00,1.87439,1.87494,1.87439,1.87494,10000000.0
2007-10-30 04:01:00,1.87569,1.87577,1.87516,1.87516,7000000.0
2007-10-30 04:02:00,1.87492,1.87497,1.87415,1.87415,8000000.0
2007-10-30 04:03:00,1.87355,1.87396,1.87321,1.87396,8000000.0
2007-10-30 04:04:00,1.87408,1.87417,1.874,1.874,8000000.0
2007-10-30 04:05:00,1.87375,1.87395,1.87162,1.87162,9000000.0
2007-10-30 04:06:00,1.87442,1.87509,1.87442,1.87509,9000000.0
2007-10-30 04:07:00,1.87502,1.87502,1.87475,1.87485,11000000.0
2007-10-30 04:08:00,1.87432,1.87438,1.87427,1.87427,7000000.0
2007-10-30 04:09:00,1.87411,1.87429,1.87411,1.87429,8000000.0
2007-10-30 04:10:00,1.87452,1.87452,1.87428,1.87447,10000000.0
2007-10-30 04:11:00,1.87441,1.87488,1.87441,1.87488,7000000.0
2007-10-30 04:12:00,1.87515,1.87541,1.87496,1.87508,8000000.0
2007-10-30 04:13:00,1.87531,1.87597,1.87531,1.87583,8000000.0
2007-10-30 04:14:00,1.87601,1.87608,1.87598,1.87603,7000000.0
2007-10-30 04:15:00,1.87589,1.87604,1.87589,1.87592,7000000.0
2007-10-30 04:16:00,1.87599,1.87607,1.87584,1.87607,7000000.0
2007-10-30 04:17:00,1.87546,1.87554,1.87508,1.87554,7000000.0
2007-10-30 04:18:00,1.87537,1.87549,1.87536,1.87539,6000000.0
2007-10-30 04:19:00,1.87523,1.87523,1.87437,1.87437,7000000.0
2007-10-30 04:20:00,1.87435,1.87451,1.87412,1.87444,10000000.0
2007-10-30 04:21:00,1.87448,1.87465,1.87448,1.87449,8000000.0
2007-10-30 04:22:00,1.87448,1.87463,1.87423,1.87449,9000000.0
2007-10-30 04:23:00,1.87479,1.8755,1.87479,1.8755,7000000.0
2007-10-30 04:24:00,1.87554,1.87558,1.87549,1.8755,9000000.0
2007-10-30 04:25:00,1.87538,1.87538,1.87521,1.87525,11000000.0
2007-10-30 04:26:00,1.87518,1.8754,1.87518,1.87533,7000000.0
2007-10-30 04:27:00,1.87544,1.87561,1.87544,1.87561,8000000.0
2007-10-30 04:28:00,1.87568,1.87568,1.87546,1.8755,7000000.0
2007-10-30 04:29:00,1.87534,1.87544,1.87524,1.8753,8000000.0
2007-10-30 04:30:00,1.87511,1.87511,1.87443,1.87443,9000000.0
2007-10-30 04:31:00,1.87447,1.87447,1.87408,1.87408,10000000.0
2007-10-30 04:32:00,1.87384,1.87384,1.8733,1.87384,9000000.0
2007-10-30 04:33:00,1.87403,1.87444,1.87403,1.87417,8000000.0
2007-10-30 04:34:00,1.87435,1.87441,1.8743,1.87441,7000000.0
2007-10-30 04:35:00,1.87445,1.87456,1.87441,1.87448,7000000.0
2007-10-30 04:36:00,1.87462,1.87462,1.87412,1.87454,8000000.0
2007-10-30 04:37:00,1.87462,1.87482,1.87448,1.87448,11000000.0
2007-10-30 04:38:00,1.87492,1.87492,1.87452,1.87452,9000000.0
2007-10-30 04:39:00,1.87471,1.8748,1.87424,1.87424,9000000.0
2007-10-30 04:40:00,1.87483,1.87517,1.87483,1.87517,6000000.0
2007-10-30 04:41:00,1.87489,1.87504,1.87489,1.87501,8000000.0
2007-10-30 04:42:00,1.87488,1.8753,1.87478,1.8753,7000000.0
2007-10-30 04:43:00,1.87534,1.87534,1.87478,1.87497,11000000.0
2007-10-30 04:44:00,1.87529,1.87558,1.87529,1.87555,9000000.0
2007-10-30 04:45:00,1.87547,1.87568,1.87543,1.87568,11000000.0
2007-10-30 04:46:00,1.87549,1.87549,1.87528,1.87528,7000000.0
2007-10-30 04:47:00,1.87566,1.87566,1.87545,1.87546,7000000.0
2007-10-30 04:48:00,1.87562,1.87562,1.87479,1.87479,7000000.0
2007-10-30 04:49:00,1.87508,1.87531,1.87496,1.87515,11000000.0
2007-10-30 04:50:00,1.87484,1.87524,1.87484,1.87524,9000000.0
2007-10-30 04:51:00,1.87504,1.87515,1.87454,1.87454,7000000.0
2007-10-30 04:52:00,1.87453,1.87458,1.87443,1.87457,10000000.0
2007-10-30 04:53:00,1.87445,1.87457,1.87416,1.87416,9000000.0
2007-10-30 04:54:00,1.87447,1.87447,1.87405,1.87427,7000000.0
2007-10-30 04:55:00,1.8743,1.8743,1.87404,1.87428,8000000.0
2007-10-30 04:56:00,1.8743,1.8743,1.87414,1.87414,7000000.0
2007-10-30 04:57:00,1.87393,1.87411,1.87393,1.87393,8000000.0
2007-10-30 04:58:00,1.87388,1.87391,1.87381,1.87388,8000000.0
2007-10-30 04:59:00,1.87398,1.87398,1.87383,1.87389,8000000.0
2007-10-30 05:00:00,1.87396,1.87409,1.87385,1.87385,7000000.0
2007-10-30 05:01:00,1.87383,1.87383,1.8726,1.8726,7000000.0
2007-10-30 05:02:00,1.87283,1.87311,1.87272,1.87311,7000000.0
2007-10-30 05:03:00,1.87313,1.87315,1.87302,1.87315,7000000.0
2007-10-30 05:04:00,1.87285,1.8731,1.87285,1.87293,7000000.0
2007-10-30 05:05:00,1.87293,1.87308,1.87293,1.87299,8000000.0
2007-10-30 05:06:00,1.87289,1.8731,1.87289,1.87307,7000000.0
2007-10-30 05:07:00,1.87294,1.87324,1.87287,1.87324,8000000.0
2007-10-30 05:08:00,1.87338,1.87338,1.8731,1.87311,10000000.0
2007-10-30 05:09:00,1.87334,1.87334,1.87284,1.87307,7000000.0
2007-10-30 05:10:00,1.8733,1.8733,1.87301,1.87307,7000000.0
2007-10-30 05:11:00,1.87346,1.87368,1.87339,1.8734,8000000.0
2007-10-30 05:12:00,1.87336,1.87357,1.87335,1.87335,11000000.0
2007-10-30 05:13:00,1.87331,1.87331,1.87305,1.87315,8000000.0
2007-10-30 05:14:00,1.87291,1.87324,1.87291,1.87322,11000000.0
2007-10-30 05:15:00,1.87331,1.87358,1.87323,1.87338,11000000.0
2007-10-30 05:16:00,1.87347,1.87347,1.87331,1.87331,9000000.0
2007-10-30 05:17:00,1.87347,1.87347,1.87331,1.87337,8000000.0
2007-10-30 05:18:00,1.87328,1.87331,1.87315,1.87324,8000000.0
2007-10-30 05:19:00,1.87317,1.87317,1.87296,1.87305,7000000.0
2007-10-30 05:20:00,1.8731,1.87335,1.8731,1.87322,10000000.0
2007-10-30 05:21:00,1.87312,1.87316,1.87307,1.8731,8000000.0
2007-10-30 05:22:00,1.8729,1.87303,1.87268,1.87268,7000000.0
2007-10-30 05:23:00,1.87316,1.87323,1.87313,1.87313,10000000.0
2007-10-30 05:24:00,1.87337,1.87344,1.87318,1.87318,8000000.0
2007-10-30 05:25:00,1.87325,1.87344,1.87325,1.87339,7000000.0
2007-10-30 05:26:00,1.87342,1.87388,1.87342,1.87368,7000000.0
2007-10-30 05:27:00,1.87367,1.87408,1.87367,1.87397,8000000.0
2007-10-30 05:28:00,1.87416,1.87418,1.87398,1.87398,9000000.0
2007-10-30 05:29:00,1.87413,1.87427,1.87408,1.87422,7000000.0
2007-10-30 05:30:00,1.87437,1.87437,1.87404,1.8743,9000000.0
2007-10-30 05:31:00,1.87379,1.87392,1.87342,1.87392,8000000.0
2007-10-30 05:32:00,1.87397,1.87416,1.87397,1.87403,6000000.0
2007-10-30 05:33:00,1.87421,1.87428,1.87406,1.87406,9000000.0
2007-10-30 05:34:00,1.87425,1.87425,1.87391,1.87397,8000000.0
2007-10-30 05:35:00,1.87398,1.87398,1.87359,1.87359,7000000.0
2007-10-30 05:36:00,1.87394,1.874,1.87314,1.87314,9000000.0
2007-10-30 05:37:00,1.87325,1.87339,1.87307,1.87307,7000000.0
2007-10-30 05:38:00,1.87336,1.8735,1.87336,1.87347,9000000.0
2007-10-30 05:39:00,1.87359,1.87375,1.8735,1.87375,7000000.0
2007-10-30 05:40:00,1.87369,1.87369,1.87347,1.87347,8000000.0
2007-10-30 05:41:00,1.87357,1.8737,1.87349,1.8737,8000000.0
2007-10-30 05:42:00,1.8738,1.87389,1.8737,1.87389,7000000.0
2007-10-30 05:43:00,1.87394,1.87394,1.87358,1.87367,9000000.0
2007-10-30 05:44:00,1.87382,1.87403,1.87364,1.87403,8000000.0
2007-10-30 05:45:00,1.87403,1.87437,1.87385,1.87437,11000000.0
2007-10-30 05:46:00,1.87431,1.87434,1.87409,1.87434,8000000.0
2007-10-30 05:47:00,1.87444,1.87444,1.87375,1.87375,8000000.0
2007-10-30 05:48:00,1.87365,1.87407,1.87365,1.87407,7000000.0
2007-10-30 05:49:00,1.87406,1.87408,1.87345,1.87345,8000000.0
2007-10-30 05:50:00,1.87379,1.87401,1.87379,1.87396,9000000.0
2007-10-30 05:51:00,1.87379,1.87397,1.87377,1.87397,8000000.0
2007-10-30 05:52:00,1.87388,1.87403,1.87385,1.87397,8000000.0
2007-10-30 05:53:00,1.87398,1.87406,1.87392,1.87395,7000000.0
2007-10-30 05:54:00,1.87403,1.87433,1.87403,1.87424,10000000.0
2007-10-30 05:55:00,1.87413,1.87413,1.874,1.8741,8000000.0
2007-10-30 05:56:00,1.87422,1.87446,1.87413,1.8742,7000000.0
2007-10-30 05:57:00,1.87416,1.87467,1.87416,1.87435,8000000.0
2007-10-30 05:58:00,1.87455,1.8747,1.87446,1.87447,9000000.0
2007-10-30 05:59:00,1.87465,1.87471,1.87447,1.87448,10000000.0
2007-10-30 06:00:00,1.87438,1.8747,1.87438,1.87453,8000000.0
2007-10-30 06:01:00,1.87494,1.87517,1.87494,1.87507,7000000.0
2007-10-30 06:02:00,1.87513,1.87516,1.87489,1.87497,7000000.0
2007-10-30 06:03:00,1.87499,1.87547,1.87499,1.87544,8000000.0
2007-10-30 06:04:00,1.87555,1.87562,1.87549,1.87561,7000000.0
2007-10-30 06:05:00,1.87578,1.87603,1.87575,1.87603,7000000.0
2007-10-30 06:06:00,1.87618,1.87631,1.87615,1.87631,7000000.0
2007-10-30 06:07:00,1.87645,1.87653,1.87637,1.87637,7000000.0
2007-10-30 06:08:00,1.87642,1.87652,1.87638,1.87638,7000000.0
2007-10-30 06:09:00,1.87623,1.87632,1.87578,1.87611,8000000.0
2007-10-30 06:10:00,1.87662,1.8769,1.87662,1.87676,8000000.0
2007-10-30 06:11:00,1.87655,1.87655,1.87642,1.87648,8000000.0
2007-10-30 06:12:00,1.87708,1.87799,1.87708,1.87799,8000000.0
2007-10-30 06:13:00,1.87758,1.87776,1.87758,1.87775,8000000.0
2007-10-30 06:14:00,1.87747,1.87768,1.87739,1.87742,10000000.0
2007-10-30 06:15:00,1.87772,1.87773,1.87756,1.87756,8000000.0
2007-10-30 06:16:00,1.87767,1.87788,1.87745,1.87788,9000000.0
2007-10-30 06:17:00,1.8779,1.8779,1.87776,1.8779,7000000.0
2007-10-30 06:18:00,1.87787,1.87787,1.87741,1.87741,9000000.0
2007-10-30 06:19:00,1.87748,1.87748,1.87727,1.87727,7000000.0
2007-10-30 06:20:00,1.87753,1.87764,1.8775,1.87758,9000000.0
2007-10-30 06:21:00,1.87758,1.87758,1.87728,1.87744,8000000.0
2007-10-30 06:22:00,1.87776,1.87804,1.87769,1.87804,8000000.0
2007-10-30 06:23:00,1.87772,1.87772,1.8775,1.8775,8000000.0
2007-10-30 06:24:00,1.87766,1.87788,1.87766,1.87788,11000000.0
2007-10-30 06:25:00,1.87789,1.87814,1.87783,1.87814,11000000.0
2007-10-30 06:26:00,1.87814,1.87814,1.87787,1.87789,11000000.0
2007-10-30 06:27:00,1.87785,1.87807,1.87785,1.87805,7000000.0
2007-10-30 06:28:00,1.87808,1.87844,1.87806,1.87829,8000000.0
2007-10-30 06:29:00,1.87758,1.87758,1.87718,1.87718,8000000.0
2007-10-30 06:30:00,1.87705,1.87705,1.87682,1.87697,8000000.0
2007-10-30 06:31:00,1.87696,1.87696,1.87677,1.87693,7000000.0
2007-10-30 06:32:00,1.87684,1.87771,1.87671,1.87771,7000000.0
2007-10-30 06:33:00,1.87779,1.87836,1.87774,1.87836,7000000.0
2007-10-30 06:34:00,1.87848,1.87855,1.87828,1.87835,7000000.0
2007-10-30 06:35:00,1.87789,1.87789,1.8773,1.8773,11000000.0
2007-10-30 06:36:00,1.87755,1.87756,1.87706,1.87706,7000000.0
2007-10-30 06:37:00,1.87712,1.87795,1.87703,1.87795,10000000.0
2007-10-30 06:38:00,1.87769,1.87769,1.8773,1.87742,10000000.0
2007-10-30 06:39:00,1.8773,1.87736,1.87716,1.87716,11000000.0
2007-10-30 06:40:00,1.87721,1.87722,1.87697,1.87707,9000000.0
2007-10-30 06:41:00,1.87731,1.87731,1.87715,1.87715,7000000.0
2007-10-30 06:42:00,1.87729,1.87729,1.87699,1.87729,11000000.0
2007-10-30 06:43:00,1.87691,1.87706,1.87673,1.87673,7000000.0
2007-10-30 06:44:00,1.87691,1.87711,1.87691,1.87692,8000000.0
2007-10-30 06:45:00,1.87685,1.87685,1.87665,1.87683,8000000.0
2007-10-30 06:46:00,1.87681,1.87681,1.87651,1.87665,10000000.0
2007-10-30 06:47:00,1.87666,1.87683,1.87666,1.87677,8000000.0
2007-10-30 06:48:00,1.87676,1.87694,1.87676,1.87677,7000000.0
2007-10-30 06:49:00,1.87681,1.87681,1.87657,1.87661,8000000.0
2007-10-30 06:50:00,1.87624,1.87666,1.87624,1.87666,10000000.0
2007-10-30 06:51:00,1.87657,1.87664,1.87632,1.87632,10000000.0
2007-10-30 06:52:00,1.87631,1.87632,1.87606,1.87606,8000000.0
2007-10-30 06:53:00,1.8761,1.87621,1.87586,1.87586,8000000.0
2007-10-30 06:54:00,1.87606,1.87636,1.87606,1.87626,7000000.0
2007-10-30 06:55:00,1.87632,1.87647,1.87598,1.87641,7000000.0
2007-10-30 06:56:00,1.87635,1.87635,1.87595,1.87595,8000000.0
2007-10-30 06:57:00,1.87591,1.87625,1.87589,1.87625,7000000.0
2007-10-30 06:58:00,1.87676,1.87723,1.8766,1.87723,7000000.0
2007-10-30 06:59:00,1.87721,1.87721,1.87682,1.87701,7000000.0
2007-10-30 07:00:00,1.87681,1.87715,1.87681,1.87709,7000000.0
2007-10-30 07:01:00,1.87707,1.87761,1.87707,1.87761,7000000.0
2007-10-30 07:02:00,1.87764,1.8778,1.87745,1.87745,9000000.0
2007-10-30 07:03:00,1.87771,1.87771,1.8773,1.8773,7000000.0
2007-10-30 07:04:00,1.87748,1.8775,1.87738,1.87747,8000000.0
2007-10-30 07:05:00,1.87753,1.87753,1.87742,1.87742,11000000.0
2007-10-30 07:06:00,1.87699,1.87751,1.87699,1.8774,11000000.0
2007-10-30 07:07:00,1.87745,1.87767,1.87741,1.87767,11000000.0
2007-10-30 07:08:00,1.8771,1.8771,1.87679,1.87685,9000000.0
2007-10-30 07:09:00,1.87686,1.87686,1.87669,1.87681,8000000.0
2007-10-30 07:10:00,1.87692,1.87706,1.87691,1.87704,7000000.0
2007-10-30 07:11:00,1.87705,1.87705,1.87669,1.87705,10000000.0
2007-10-30 07:12:00,1.87699,1.87699,1.87642,1.87642,7000000.0
2007-10-30 07:13:00,1.87703,1.87727,1.87703,1.87718,8000000.0
2007-10-30 07:14:00,1.8771,1.87728,1.87703,1.87728,7000000.0
2007-10-30 07:15:00,1.87726,1.87726,1.87699,1.87716,10000000.0
2007-10-30 07:16:00,1.87729,1.87744,1.87712,1.87744,8000000.0
2007-10-30 07:17:00,1.87701,1.87731,1.87701,1.87731,11000000.0
2007-10-30 07:18:00,1.87729,1.87729,1.87675,1.87719,8000000.0
2007-10-30 07:19:00,1.87733,1.87733,1.87692,1.87692,8000000.0
2007-10-30 07:20:00,1.87654,1.87654,1.87623,1.87632,9000000.0
2007-10-30 07:21:00,1.8768,1.87725,1.8768,1.87725,10000000.0
2007-10-30 07:22:00,1.87734,1.87752,1.87729,1.87752,11000000.0
2007-10-30 07:23:00,1.87738,1.87739,1.87711,1.87711,7000000.0
2007-10-30 07:24:00,1.87729,1.87729,1.87693,1.87693,9000000.0
2007-10-30 07:25:00,1.8768,1.87715,1.87679,1.87702,8000000.0
2007-10-30 07:26:00,1.87702,1.87714,1.87686,1.87695,7000000.0
2007-10-30 07:27:00,1.87715,1.8772,1.87697,1.87719,7000000.0
2007-10-30 07:28:00,1.87729,1.87747,1.87729,1.87747,7000000.0
2007-10-30 07:29:00,1.87743,1.87772,1.87743,1.87772,8000000.0
2007-10-30 07:30:00,1.87733,1.87757,1.87731,1.87757,8000000.0
2007-10-30 07:31:00,1.87759,1.87773,1.87753,1.87773,7000000.0
2007-10-30 07:32:00,1.87781,1.87792,1.87763,1.87792,9000000.0
2007-10-30 07:33:00,1.87776,1.87789,1.87773,1.87773,8000000.0
2007-10-30 07:34:00,1.87765,1.87788,1.87758,1.87769,11000000.0
2007-10-30 07:35:00,1.87783,1.8779,1.87782,1.87782,8000000.0
2007-10-30 07:36:00,1.87769,1.87769,1.87706,1.87706,7000000.0
2007-10-30 07:37:00,1.87691,1.87699,1.87689,1.8769,7000000.0
2007-10-30 07:38:00,1.87624,1.87648,1.87612,1.87623,11000000.0
2007-10-30 07:39:00,1.87612,1.87673,1.87601,1.87673,7000000.0
2007-10-30 07:40:00,1.87683,1.87684,1.87659,1.87659,8000000.0
2007-10-30 07:41:00,1.87643,1.87643,1.87567,1.87643,9000000.0
2007-10-30 07:42:00,1.87621,1.87626,1.8759,1.8759,11000000.0
2007-10-30 07:43:00,1.87697,1.87715,1.87697,1.87699,7000000.0
2007-10-30 07:44:00,1.87798,1.87854,1.87798,1.87843,7000000.0
2007-10-30 07:45:00,1.87876,1.87959,1.87876,1.87958,7000000.0
2007-10-30 07:46:00,1.87931,1.87951,1.87916,1.87937,10000000.0
2007-10-30 07:47:00,1.87926,1.87932,1.87887,1.87888,7000000.0
2007-10-30 07:48:00,1.87888,1.87925,1.87888,1.87908,8000000.0
2007-10-30 07:49:00,1.87923,1.88004,1.87923,1.88004,8000000.0
2007-10-30 07:50:00,1.88007,1.88022,1.87999,1.87999,7000000.0
2007-10-30 07:51:00,1.87989,1.87996,1.87983,1.87987,8000000.0
2007-10-30 07:52:00,1.87922,1.87944,1.8792,1.8792,10000000.0
2007-10-30 07:53:00,1.87895,1.87933,1.87889,1.87933,11000000.0
2007-10-30 07:54:00,1.87987,1.87987,1.87958,1.87977,9000000.0
2007-10-30 07:55:00,1.87977,1.87981,1.87955,1.87955,9000000.0
2007-10-30 07:56:00,1.87923,1.87923,1.87892,1.87892,9000000.0
2007-10-30 07:57:00,1.87901,1.87906,1.87823,1.87823,7000000.0
2007-10-30 07:58:00,1.87822,1.87855,1.87822,1.87847,7000000.0
2007-10-30 07:59:00,1.87857,1.87871,1.87839,1.87867,7000000.0
2007-10-30 08:00:00,1.87841,1.87854,1.87813,1.87813,8000000.0
2007-10-30 08:01:00,1.87855,1.87865,1.87835,1.87865,10000000.0
2007-10-30 08:02:00,1.87832,1.87832,1.87761,1.87761,7000000.0
2007-10-30 08:03:00,1.87752,1.87797,1.87752,1.8779,8000000.0
2007-10-30 08:04:00,1.87788,1.87795,1.87775,1.87784,8000000.0
2007-10-30 08:05:00,1.878,1.878,1.8776,1.8776,8000000.0
2007-10-30 08:06:00,1.87763,1.87792,1.87757,1.87757,7000000.0
2007-10-30 08:07:00,1.8777,1.87778,1.87712,1.87712,7000000.0
2007-10-30 08:08:00,1.87745,1.87752,1.87738,1.87752,7000000.0
2007-10-30 08:09:00,1.8775,1.87752,1.87735,1.87752,7000000.0
2007-10-30 08:10:00,1.87757,1.87757,1.87727,1.87749,7000000.0
2007-10-30 08:11:00,1.87762,1.87762,1.87729,1.8773,8000000.0
2007-10-30 08:12:00,1.87735,1.87764,1.87733,1.87764,9000000.0
2007-10-30 08:13:00,1.8781,1.87904,1.8781,1.87904,7000000.0
2007-10-30 08:14:00,1.87857,1.87884,1.87857,1.87884,9000000.0
2007-10-30 08:15:00,1.87886,1.87926,1.87886,1.87926,8000000.0
2007-10-30 08:16:00,1.87923,1.87923,1.87888,1.87913,11000000.0
2007-10-30 08:17:00,1.87912,1.87913,1.879,1.87909,7000000.0
2007-10-30 08:18:00,1.87906,1.87906,1.8788,1.8788,9000000.0
2007-10-30 08:19:00,1.87836,1.87882,1.87836,1.87874,7000000.0
2007-10-30 08:20:00,1.87849,1.87863,1.87846,1.87846,8000000.0
2007-10-30 08:21:00,1.87832,1.87839,1.8783,1.87833,8000000.0
2007-10-30 08:22:00,1.87827,1.87827,1.87804,1.87804,8000000.0
2007-10-30 08:23:00,1.87863,1.87912,1.87851,1.87912,7000000.0
2007-10-30 08:24:00,1.87918,1.87994,1.87918,1.87994,7000000.0
2007-10-30 08:25:00,1.87994,1.87994,1.87924,1.87924,8000000.0
2007-10-30 08:26:00,1.87896,1.87912,1.87867,1.87867,7000000.0
2007-10-30 08:27:00,1.8789,1.87905,1.87881,1.87905,10000000.0
2007-10-30 08:28:00,1.87903,1.87903,1.87865,1.87865,7000000.0
2007-10-30 08:29:00,1.87859,1.87933,1.87859,1.87871,10000000.0
2007-10-30 08:30:00,1.87871,1.87871,1.87845,1.87845,7000000.0
2007-10-30 08:31:00,1.87822,1.87827,1.87792,1.87815,10000000.0
2007-10-30 08:32:00,1.87786,1.87786,1.87711,1.87736,8000000.0
2007-10-30 08:33:00,1.87743,1.87743,1.87662,1.87662,7000000.0
2007-10-30 08:34:00,1.87651,1.87687,1.87651,1.87687,9000000.0
2007-10-30 08:35:00,1.87681,1.87688,1.87653,1.87653,9000000.0
2007-10-30 08:36:00,1.87625,1.87646,1.87612,1.87644,8000000.0
2007-10-30 08:37:00,1.87654,1.87654,1.87623,1.87647,9000000.0
2007-10-30 08:38:00,1.87635,1.87693,1.87635,1.87693,10000000.0
2007-10-30 08:39:00,1.87668,1.87681,1.87656,1.87677,11000000.0
2007-10-30 08:40:00,1.8768,1.8768,1.8766,1.87668,8000000.0
2007-10-30 08:41:00,1.87691,1.87709,1.87691,1.87691,11000000.0
2007-10-30 08:42:00,1.87688,1.87688,1.87654,1.87656,10000000.0
2007-10-30 08:43:00,1.87616,1.87622,1.87593,1.87622,8000000.0
2007-10-30 08:44:00,1.87612,1.87713,1.87612,1.87713,10000000.0
2007-10-30 08:45:00,1.87709,1.87715,1.87679,1.8768,8000000.0
2007-10-30 08:46:00,1.87651,1.87716,1.87516,1.87716,8000000.0
2007-10-30 08:47:00,1.87742,1.87769,1.87742,1.87769,7000000.0
2007-10-30 08:48:00,1.87771,1.87802,1.87745,1.87802,10000000.0
2007-10-30 08:49:00,1.87758,1.87786,1.87754,1.87786,11000000.0
2007-10-30 08:50:00,1.87817,1.87953,1.87817,1.87953,7000000.0
2007-10-30 08:51:00,1.87962,1.87978,1.87922,1.87922,8000000.0
2007-10-30 08:52:00,1.87944,1.87944,1.87892,1.87892,9000000.0
2007-10-30 08:53:00,1.87864,1.87885,1.87828,1.87881,8000000.0
2007-10-30 08:54:00,1.87912,1.87913,1.87875,1.87877,8000000.0
2007-10-30 08:55:00,1.87874,1.87893,1.87874,1.87893,8000000.0
2007-10-30 08:56:00,1.87888,1.87901,1.87888,1.87888,7000000.0
2007-10-30 08:57:00,1.87861,1.87883,1.87861,1.87877,8000000.0
2007-10-30 08:58:00,1.87858,1.87858,1.87812,1.8783,7000000.0
2007-10-30 08:59:00,1.87817,1.87817,1.87787,1.87787,7000000.0
2007-10-30 09:00:00,1.87786,1.87804,1.87784,1.8779,8000000.0
2007-10-30 09:01:00,1.87773,1.8779,1.87761,1.8779,9000000.0
2007-10-30 09:02:00,1.87787,1.87792,1.87781,1.87781,10000000.0
2007-10-30 09:03:00,1.87768,1.87796,1.87758,1.87758,7000000.0
2007-10-30 09:04:00,1.87743,1.87743,1.87607,1.87607,7000000.0
2007-10-30 09:05:00,1.87594,1.87637,1.87594,1.87622,7000000.0
2007-10-30 09:06:00,1.87575,1.87592,1.87563,1.87567,11000000.0
2007-10-30 09:07:00,1.87566,1.87566,1.87497,1.87497,8000000.0
2007-10-30 09:08:00,1.87503,1.87586,1.87503,1.87586,7000000.0
2007-10-30 09:09:00,1.87644,1.87719,1.87644,1.87719,11000000.0
2007-10-30 09:10:00,1.87733,1.87757,1.87731,1.87735,7000000.0
2007-10-30 09:11:00,1.87732,1.87743,1.87704,1.87719,9000000.0
2007-10-30 09:12:00,1.87694,1.87715,1.87664,1.87693,8000000.0
2007-10-30 09:13:00,1.87688,1.87711,1.87688,1.87711,9000000.0
2007-10-30 09:14:00,1.8768,1.87688,1.8761,1.8761,11000000.0
2007-10-30 09:15:00,1.87562,1.87562,1.87415,1.87415,7000000.0
2007-10-30 09:16:00,1.87418,1.87418,1.87351,1.87398,8000000.0
2007-10-30 09:17:00,1.87367,1.87403,1.87367,1.87397,11000000.0
2007-10-30 09:18:00,1.87396,1.87396,1.87367,1.87383,8000000.0
2007-10-30 09:19:00,1.87362,1.87388,1.87346,1.87388,7000000.0
2007-10-30 09:20:00,1.87367,1.87406,1.87363,1.87377,7000000.0
2007-10-30 09:21:00,1.87365,1.87365,1.87318,1.87318,8000000.0
2007-10-30 09:22:00,1.87313,1.87332,1.87299,1.87303,8000000.0
2007-10-30 09:23:00,1.87285,1.87346,1.87285,1.87346,7000000.0
2007-10-30 09:24:00,1.87366,1.87373,1.87349,1.87373,8000000.0
2007-10-30 09:25:00,1.87379,1.8742,1.87379,1.8742,7000000.0
2007-10-30 09:26:00,1.87421,1.8746,1.87421,1.87449,11000000.0
2007-10-30 09:27:00,1.87466,1.87481,1.87466,1.87471,11000000.0
2007-10-30 09:28:00,1.87437,1.87446,1.87432,1.87434,9000000.0
2007-10-30 09:29:00,1.87427,1.87427,1.87351,1.87364,8000000.0
2007-10-30 09:30:00,1.87351,1.87351,1.87325,1.87333,7000000.0
2007-10-30 09:31:00,1.87263,1.87363,1.87263,1.87363,7000000.0
2007-10-30 09:32:00,1.87373,1.87373,1.8734,1.87348,7000000.0
2007-10-30 09:33:00,1.87376,1.87386,1.87369,1.87386,8000000.0
2007-10-30 09:34:00,1.87366,1.87366,1.87295,1.87295,7000000.0
2007-10-30 09:35:00,1.87317,1.87317,1.87249,1.87257,10000000.0
2007-10-30 09:36:00,1.87241,1.87277,1.87241,1.87277,8000000.0
2007-10-30 09:37:00,1.87291,1.87294,1.87262,1.87272,11000000.0
2007-10-30 09:38:00,1.87261,1.87273,1.87083,1.87259,11000000.0
2007-10-30 09:39:00,1.87255,1.8728,1.87255,1.8728,7000000.0
2007-10-30 09:40:00,1.87275,1.87281,1.87251,1.87269,9000000.0
2007-10-30 09:41:00,1.87323,1.87323,1.87267,1.87267,8000000.0
2007-10-30 09:42:00,1.87271,1.87281,1.87263,1.87271,10000000.0
2007-10-30 09:43:00,1.87257,1.87278,1.87257,1.87273,11000000.0
2007-10-30 09:44:00,1.87289,1.8732,1.87289,1.87291,8000000.0
2007-10-30 09:45:00,1.87292,1.87317,1.87292,1.87317,7000000.0
2007-10-30 09:46:00,1.87325,1.87325,1.87283,1.87304,11000000.0
2007-10-30 09:47:00,1.87297,1.873,1.87284,1.873,9000000.0
2007-10-30 09:48:00,1.87321,1.87362,1.87321,1.87362,7000000.0
2007-10-30 09:49:00,1.87372,1.87419,1.87372,1.87419,11000000.0
2007-10-30 09:50:00,1.87402,1.87402,1.87377,1.87377,8000000.0
2007-10-30 09:51:00,1.87356,1.87356,1.87344,1.87356,8000000.0
2007-10-30 09:52:00,1.87319,1.87319,1.87278,1.87286,8000000.0
2007-10-30 09:53:00,1.873,1.87318,1.87296,1.87296,10000000.0
2007-10-30 09:54:00,1.87291,1.87316,1.87291,1.87302,10000000.0
2007-10-30 09:55:00,1.8726,1.8726,1.87226,1.87228,8000000.0
2007-10-30 09:56:00,1.87242,1.8726,1.87231,1.87243,10000000.0
2007-10-30 09:57:00,1.87213,1.87242,1.87213,1.87232,8000000.0
2007-10-30 09:58:00,1.87238,1.87239,1.87225,1.87225,8000000.0
2007-10-30 09:59:00,1.87231,1.87244,1.87228,1.87228,10000000.0
2007-10-30 10:00:00,1.87218,1.87247,1.87218,1.87247,10000000.0
2007-10-30 10:01:00,1.87233,1.87233,1.87199,1.87205,10000000.0
2007-10-30 10:02:00,1.8719,1.87203,1.87182,1.87201,10000000.0
2007-10-30 10:03:00,1.87228,1.87228,1.87207,1.87227,7000000.0
2007-10-30 10:04:00,1.8723,1.87244,1.8722,1.8724,7000000.0
2007-10-30 10:05:00,1.87265,1.87281,1.87237,1.87237,11000000.0
2007-10-30 10:06:00,1.87137,1.87137,1.87088,1.8709,7000000.0
2007-10-30 10:07:00,1.87095,1.87095,1.87067,1.8708,7000000.0
2007-10-30 10:08:00,1.8709,1.87113,1.87088,1.87113,7000000.0
2007-10-30 10:09:00,1.87052,1.87052,1.86992,1.86992,7000000.0
2007-10-30 10:10:00,1.87009,1.8704,1.87006,1.87039,7000000.0
2007-10-30 10:11:00,1.87085,1.87087,1.87075,1.87077,7000000.0
2007-10-30 10:12:00,1.87059,1.87059,1.87015,1.87054,8000000.0
2007-10-30 10:13:00,1.87071,1.87101,1.87064,1.87101,8000000.0
2007-10-30 10:14:00,1.87128,1.8715,1.87119,1.8715,7000000.0
2007-10-30 10:15:00,1.87157,1.87164,1.87145,1.87161,10000000.0
2007-10-30 10:16:00,1.87163,1.87163,1.87141,1.87148,7000000.0
2007-10-30 10:17:00,1.87142,1.87142,1.87122,1.87135,11000000.0
2007-10-30 10:18:00,1.87149,1.87149,1.87099,1.87099,8000000.0
2007-10-30 10:19:00,1.87139,1.87139,1.87124,1.87136,9000000.0
2007-10-30 10:20:00,1.87146,1.87149,1.87131,1.87131,7000000.0
2007-10-30 10:21:00,1.87128,1.87128,1.87084,1.87123,8000000.0
2007-10-30 10:22:00,1.87141,1.87162,1.87141,1.87162,7000000.0
2007-10-30 10:23:00,1.87166,1.87194,1.87166,1.87174,7000000.0
2007-10-30 10:24:00,1.87188,1.87188,1.87146,1.87159,7000000.0
2007-10-30 10:25:00,1.87102,1.87104,1.87076,1.87085,9000000.0
2007-10-30 10:26:00,1.87106,1.87125,1.87093,1.87125,11000000.0
2007-10-30 10:27:00,1.87096,1.87103,1.87056,1.87071,8000000.0
2007-10-30 10:28:00,1.87103,1.87146,1.87103,1.87136,9000000.0
2007-10-30 10:29:00,1.87133,1.87138,1.87111,1.87135,8000000.0
2007-10-30 10:30:00,1.87125,1.87127,1.87067,1.87067,8000000.0
2007-10-30 10:31:00,1.87058,1.87071,1.87043,1.87047,7000000.0
2007-10-30 10:32:00,1.87022,1.87031,1.8701,1.8703,9000000.0
2007-10-30 10:33:00,1.8699,1.8699,1.86921,1.86927,7000000.0
2007-10-30 10:34:00,1.86938,1.87003,1.86938,1.87003,7000000.0
2007-10-30 10:35:00,1.87048,1.87051,1.87006,1.87012,7000000.0
2007-10-30 10:36:00,1.86963,1.86999,1.86955,1.86999,8000000.0
2007-10-30 10:37:00,1.87002,1.8701,1.86961,1.86961,8000000.0
2007-10-30 10:38:00,1.86987,1.86987,1.86959,1.86968,10000000.0
2007-10-30 10:39:00,1.86976,1.86998,1.86967,1.86998,8000000.0
2007-10-30 10:40:00,1.87008,1.8701,1.86984,1.87,7000000.0
2007-10-30 10:41:00,1.8698,1.87001,1.8698,1.87001,9000000.0
2007-10-30 10:42:00,1.87013,1.8702,1.87006,1.87009,7000000.0
2007-10-30 10:43:00,1.87029,1.87098,1.87026,1.87098,10000000.0
2007-10-30 10:44:00,1.87085,1.87087,1.87027,1.87027,7000000.0
2007-10-30 10:45:00,1.87015,1.87052,1.87015,1.87052,8000000.0
2007-10-30 10:46:00,1.87095,1.87108,1.87046,1.87046,8000000.0
2007-10-30 10:47:00,1.87044,1.87068,1.87032,1.87037,7000000.0
2007-10-30 10:48:00,1.87024,1.87056,1.87013,1.87046,8000000.0
2007-10-30 10:49:00,1.8704,1.8704,1.87017,1.87027,9000000.0
2007-10-30 10:50:00,1.87025,1.87025,1.87007,1.87015,8000000.0
2007-10-30 10:51:00,1.87037,1.87049,1.87028,1.87037,9000000.0
2007-10-30 10:52:00,1.8704,1.87079,1.8704,1.87048,8000000.0
2007-10-30 10:53:00,1.87026,1.87041,1.87017,1.87017,9000000.0
2007-10-30 10:54:00,1.86966,1.86966,1.86928,1.86947,10000000.0
2007-10-30 10:55:00,1.8695,1.86959,1.86949,1.86952,7000000.0
2007-10-30 10:56:00,1.86948,1.86948,1.86759,1.8694,7000000.0
2007-10-30 10:57:00,1.86974,1.86987,1.86968,1.86968,8000000.0
2007-10-30 10:58:00,1.86969,1.86974,1.86949,1.8695,7000000.0
2007-10-30 10:59:00,1.86941,1.86963,1.86941,1.86959,11000000.0
2007-10-30 11:00:00,1.86946,1.86946,1.8677,1.8677,7000000.0
2007-10-30 11:01:00,1.86919,1.86919,1.86897,1.86904,8000000.0
2007-10-30 11:02:00,1.86914,1.86919,1.86875,1.86875,7000000.0
2007-10-30 11:03:00,1.86867,1.8688,1.86867,1.86874,11000000.0
2007-10-30 11:04:00,1.8691,1.8694,1.8691,1.86939,11000000.0
2007-10-30 11:05:00,1.86971,1.87006,1.86971,1.87,7000000.0
2007-10-30 11:06:00,1.86967,1.86995,1.86967,1.86971,8000000.0
2007-10-30 11:07:00,1.86993,1.87054,1.86993,1.87032,7000000.0
2007-10-30 11:08:00,1.87055,1.87073,1.87055,1.87057,9000000.0
2007-10-30 11:09:00,1.8708,1.87121,1.8708,1.87121,8000000.0
2007-10-30 11:10:00,1.87138,1.87196,1.87138,1.87196,8000000.0
2007-10-30 11:11:00,1.87215,1.87227,1.87207,1.87223,10000000.0
2007-10-30 11:12:00,1.87235,1.87263,1.87235,1.87262,7000000.0
2007-10-30 11:13:00,1.87249,1.87249,1.87209,1.87215,11000000.0
2007-10-30 11:14:00,1.87198,1.87198,1.87158,1.87158,11000000.0
2007-10-30 11:15:00,1.87121,1.87121,1.87087,1.87108,7000000.0
2007-10-30 11:16:00,1.87136,1.87158,1.87118,1.87158,7000000.0
2007-10-30 11:17:00,1.87164,1.87165,1.87142,1.87142,7000000.0
2007-10-30 11:18:00,1.87138,1.87138,1.87099,1.87099,10000000.0
2007-10-30 11:19:00,1.87095,1.87101,1.8705,1.87052,11000000.0
2007-10-30 11:20:00,1.87035,1.87035,1.87016,1.87022,8000000.0
2007-10-30 11:21:00,1.87028,1.87038,1.8701,1.87033,7000000.0
2007-10-30 11:22:00,1.87092,1.87162,1.87092,1.87162,8000000.0
2007-10-30 11:23:00,1.87181,1.87228,1.87181,1.87228,8000000.0
2007-10-30 11:24:00,1.87241,1.8725,1.87231,1.87233,7000000.0
2007-10-30 11:25:00,1.87221,1.87221,1.87168,1.87182,8000000.0
2007-10-30 11:26:00,1.87248,1.8728,1.87241,1.8727,11000000.0
2007-10-30 11:27:00,1.87314,1.87314,1.87301,1.87305,8000000.0
2007-10-30 11:28:00,1.8728,1.87288,1.8728,1.87288,7000000.0
2007-10-30 11:29:00,1.87304,1.87304,1.87254,1.87256,8000000.0
2007-10-30 11:30:00,1.87243,1.87271,1.87239,1.87271,7000000.0
2007-10-30 11:31:00,1.8727,1.87274,1.87259,1.87263,11000000.0
2007-10-30 11:32:00,1.8727,1.87271,1.87258,1.87258,11000000.0
2007-10-30 11:33:00,1.87197,1.87218,1.87098,1.87098,7000000.0
2007-10-30 11:34:00,1.87253,1.87272,1.87252,1.87272,7000000.0
2007-10-30 11:35:00,1.87244,1.87244,1.87132,1.87132,10000000.0
2007-10-30 11:36:00,1.87275,1.87284,1.87264,1.87264,8000000.0
2007-10-30 11:37:00,1.8722,1.87223,1.87183,1.87207,8000000.0
2007-10-30 11:38:00,1.87196,1.87196,1.87114,1.87114,9000000.0
2007-10-30 11:39:00,1.87101,1.87149,1.87101,1.87149,9000000.0
2007-10-30 11:40:00,1.872,1.87224,1.87188,1.87224,11000000.0
2007-10-30 11:41:00,1.87244,1.87244,1.87222,1.87223,11000000.0
2007-10-30 11:42:00,1.87212,1.87241,1.87203,1.87241,11000000.0
2007-10-30 11:43:00,1.87241,1.87261,1.87241,1.87245,7000000.0
2007-10-30 11:44:00,1.87264,1.87278,1.87256,1.87256,7000000.0
2007-10-30 11:45:00,1.87218,1.87321,1.87218,1.87321,11000000.0
2007-10-30 11:46:00,1.87339,1.87346,1.87316,1.87328,7000000.0
2007-10-30 11:47:00,1.87348,1.87379,1.87344,1.87359,9000000.0
2007-10-30 11:48:00,1.87351,1.87366,1.87343,1.87366,10000000.0
2007-10-30 11:49:00,1.87365,1.87375,1.87343,1.87343,7000000.0
2007-10-30 11:50:00,1.87336,1.87356,1.87336,1.87349,7000000.0
2007-10-30 11:51:00,1.87356,1.87356,1.87307,1.87329,8000000.0
2007-10-30 11:52:00,1.87316,1.87317,1.87296,1.87307,10000000.0
2007-10-30 11:53:00,1.87294,1.87294,1.87241,1.87241,10000000.0
2007-10-30 11:54:00,1.87221,1.87221,1.87205,1.87205,9000000.0
2007-10-30 11:55:00,1.87196,1.87196,1.87149,1.87149,8000000.0
2007-10-30 11:56:00,1.87146,1.87173,1.87146,1.87159,11000000.0
2007-10-30 11:57:00,1.87151,1.87192,1.87151,1.87179,8000000.0
2007-10-30 11:58:00,1.87164,1.87171,1.87159,1.87162,9000000.0
2007-10-30 11:59:00,1.87179,1.87179,1.8716,1.8716,7000000.0
2007-10-30 12:00:00,1.87168,1.87168,1.8715,1.87159,7000000.0
2007-10-30 12:01:00,1.87167,1.87182,1.87166,1.87173,10000000.0
2007-10-30 12:02:00,1.87197,1.87201,1.87161,1.87201,10000000.0
2007-10-30 12:03:00,1.87176,1.87191,1.87173,1.87191,7000000.0
2007-10-30 12:04:00,1.8719,1.8719,1.87163,1.87168,9000000.0
2007-10-30 12:05:00,1.87154,1.87154,1.87116,1.87116,11000000.0
2007-10-30 12:06:00,1.87105,1.87108,1.87087,1.87087,7000000.0
2007-10-30 12:07:00,1.87094,1.87094,1.87063,1.8707,7000000.0
2007-10-30 12:08:00,1.87043,1.87043,1.86946,1.86946,9000000.0
2007-10-30 12:09:00,1.86949,1.86982,1.86949,1.86982,8000000.0
2007-10-30 12:10:00,1.87018,1.87034,1.87006,1.87006,8000000.0
2007-10-30 12:11:00,1.87007,1.87042,1.87007,1.87037,7000000.0
2007-10-30 12:12:00,1.8704,1.87061,1.87038,1.87052,7000000.0
2007-10-30 12:13:00,1.87054,1.87056,1.87019,1.87044,10000000.0
2007-10-30 12:14:00,1.87034,1.87048,1.87034,1.87047,8000000.0
2007-10-30 12:15:00,1.87071,1.87119,1.87071,1.87119,8000000.0
2007-10-30 12:16:00,1.87137,1.87151,1.87118,1.87151,8000000.0
2007-10-30 12:17:00,1.87071,1.87103,1.87017,1.8708,8000000.0
2007-10-30 12:18:00,1.87137,1.87155,1.87132,1.87155,11000000.0
2007-10-30 12:19:00,1.87122,1.87147,1.87119,1.87119,9000000.0
2007-10-30 12:20:00,1.87111,1.87127,1.87095,1.87127,10000000.0
2007-10-30 12:21:00,1.87123,1.87225,1.87002,1.87002,7000000.0
2007-10-30 12:22:00,1.87138,1.87152,1.87125,1.87151,8000000.0
2007-10-30 12:23:00,1.87113,1.87113,1.87084,1.87084,7000000.0
2007-10-30 12:24:00,1.87123,1.87123,1.87093,1.87098,7000000.0
2007-10-30 12:25:00,1.87105,1.87145,1.87105,1.87145,9000000.0
2007-10-30 12:26:00,1.8714,1.87158,1.87129,1.87129,8000000.0
2007-10-30 12:27:00,1.87143,1.87156,1.87122,1.87156,10000000.0
2007-10-30 12:28:00,1.87233,1.87301,1.87233,1.8728,9000000.0
2007-10-30 12:29:00,1.87266,1.87299,1.87266,1.87297,9000000.0
2007-10-30 12:30:00,1.87274,1.87274,1.87252,1.87259,7000000.0
2007-10-30 12:31:00,1.87266,1.87283,1.87262,1.87269,11000000.0
2007-10-30 12:32:00,1.87269,1.87276,1.87267,1.87267,7000000.0
2007-10-30 12:33:00,1.87282,1.87307,1.87282,1.87293,7000000.0
2007-10-30 12:34:00,1.87296,1.87309,1.87296,1.87305,7000000.0
2007-10-30 12:35:00,1.87298,1.87298,1.87278,1.87278,8000000.0
2007-10-30 12:36:00,1.87202,1.87239,1.87154,1.87154,8000000.0
2007-10-30 12:37:00,1.8724,1.87271,1.8724,1.87271,9000000.0
2007-10-30 12:38:00,1.87273,1.87323,1.87273,1.87323,8000000.0
2007-10-30 12:39:00,1.87307,1.87322,1.873,1.873,9000000.0
2007-10-30 12:40:00,1.87288,1.87288,1.87267,1.87271,7000000.0
2007-10-30 12:41:00,1.87268,1.87268,1.87249,1.87249,8000000.0
2007-10-30 12:42:00,1.87233,1.87233,1.87146,1.87218,9000000.0
2007-10-30 12:43:00,1.87219,1.87234,1.87207,1.87207,9000000.0
2007-10-30 12:44:00,1.8725,1.8725,1.87216,1.87216,8000000.0
2007-10-30 12:45:00,1.87209,1.87248,1.87117,1.87215,10000000.0
2007-10-30 12:46:00,1.87226,1.87248,1.87205,1.87205,9000000.0
2007-10-30 12:47:00,1.87217,1.87223,1.872,1.87216,10000000.0
2007-10-30 12:48:00,1.87229,1.87249,1.87229,1.87229,11000000.0
2007-10-30 12:49:00,1.87202,1.87209,1.87201,1.87202,7000000.0
2007-10-30 12:50:00,1.87215,1.87215,1.87205,1.87205,7000000.0
2007-10-30 12:51:00,1.87215,1.87222,1.87176,1.87176,8000000.0
2007-10-30 12:52:00,1.87199,1.87207,1.87171,1.87177,11000000.0
2007-10-30 12:53:00,1.87193,1.87223,1.87178,1.87223,8000000.0
2007-10-30 12:54:00,1.87267,1.87304,1.87267,1.87304,7000000.0
2007-10-30 12:55:00,1.87323,1.87338,1.87318,1.87338,8000000.0
2007-10-30 12:56:00,1.87342,1.87363,1.87342,1.87363,7000000.0
2007-10-30 12:57:00,1.87341,1.87341,1.87317,1.87317,7000000.0
2007-10-30 12:58:00,1.87314,1.87317,1.87284,1.87284,8000000.0
2007-10-30 12:59:00,1.87312,1.87347,1.87312,1.87347,7000000.0
2007-10-30 13:00:00,1.87334,1.87388,1.87334,1.87388,8000000.0
2007-10-30 13:01:00,1.87442,1.87511,1.87442,1.87466,8000000.0
2007-10-30 13:02:00,1.87493,1.87532,1.87493,1.87532,7000000.0
2007-10-30 13:03:00,1.87537,1.87574,1.87537,1.87574,8000000.0
2007-10-30 13:04:00,1.87581,1.87603,1.87581,1.87603,7000000.0
2007-10-30 13:05:00,1.87576,1.87597,1.87576,1.87586,8000000.0
2007-10-30 13:06:00,1.87614,1.87614,1.87591,1.87614,7000000.0
2007-10-30 13:07:00,1.87612,1.87616,1.87569,1.8758,7000000.0
2007-10-30 13:08:00,1.87562,1.87562,1.87534,1.87543,10000000.0
2007-10-30 13:09:00,1.87546,1.87546,1.87512,1.87516,7000000.0
2007-10-30 13:10:00,1.8754,1.87541,1.87505,1.87505,9000000.0
2007-10-30 13:11:00,1.87523,1.87526,1.87492,1.87524,8000000.0
2007-10-30 13:12:00,1.87529,1.87555,1.87524,1.8754,8000000.0
2007-10-30 13:13:00,1.87522,1.87539,1.87518,1.87539,9000000.0
2007-10-30 13:14:00,1.87548,1.87613,1.87548,1.87613,7000000.0
2007-10-30 13:15:00,1.87629,1.87646,1.87625,1.87646,8000000.0
2007-10-30 13:16:00,1.8762,1.87645,1.8762,1.87645,8000000.0
2007-10-30 13:17:00,1.87661,1.87677,1.87658,1.87658,9000000.0
2007-10-30 13:18:00,1.87712,1.87721,1.87682,1.87721,10000000.0
2007-10-30 13:19:00,1.8773,1.8773,1.87694,1.87695,8000000.0
2007-10-30 13:20:00,1.87696,1.87696,1.87679,1.87679,8000000.0
2007-10-30 13:21:00,1.87694,1.87695,1.87682,1.87695,7000000.0
2007-10-30 13:22:00,1.87704,1.8776,1.87704,1.8776,11000000.0
2007-10-30 13:23:00,1.87772,1.87801,1.87771,1.87801,8000000.0
2007-10-30 13:24:00,1.87811,1.8784,1.87811,1.8784,7000000.0
2007-10-30 13:25:00,1.87835,1.87876,1.87814,1.87814,11000000.0
2007-10-30 13:26:00,1.87793,1.87838,1.87793,1.87838,10000000.0
2007-10-30 13:27:00,1.87839,1.8788,1.87839,1.87879,8000000.0
2007-10-30 13:28:00,1.87866,1.87866,1.87835,1.87839,21000000.0
2007-10-30 13:29:00,1.87842,1.87872,1.87838,1.87872,17000000.0
2007-10-30 13:30:00,1.87852,1.87852,1.87785,1.87785,7000000.0
2007-10-30 13:31:00,1.87792,1.87844,1.87792,1.87844,9000000.0
2007-10-30 13:32:00,1.87866,1.87926,1.87866,1.879,14000000.0
2007-10-30 13:33:00,1.87881,1.87933,1.87881,1.87933,14000000.0
2007-10-30 13:34:00,1.87934,1.87937,1.87923,1.87923,31000000.0
2007-10-30 13:35:00,1.87908,1.87908,1.87898,1.87898,17000000.0
2007-10-30 13:36:00,1.87867,1.87888,1.87818,1.87827,24000000.0
2007-10-30 13:37:00,1.87818,1.8782,1.87804,1.87804,10000000.0
2007-10-30 13:38:00,1.8781,1.87813,1.87789,1.87789,18000000.0
2007-10-30 13:39:00,1.87788,1.87805,1.87788,1.87805,15000000.0
2007-10-30 13:40:00,1.87808,1.87828,1.87791,1.87791,29000000.0
2007-10-30 13:41:00,1.87807,1.87823,1.87803,1.8782,13000000.0
2007-10-30 13:42:00,1.8779,1.87797,1.87772,1.87797,8000000.0
2007-10-30 13:43:00,1.87789,1.87789,1.8777,1.87778,10000000.0
2007-10-30 13:44:00,1.8781,1.87814,1.87792,1.87814,26000000.0
2007-10-30 13:45:00,1.8781,1.87822,1.87804,1.8782,22000000.0
2007-10-30 13:46:00,1.87796,1.87796,1.87733,1.87758,19000000.0
2007-10-30 13:47:00,1.87686,1.87705,1.87626,1.87626,17000000.0
2007-10-30 13:48:00,1.87759,1.8776,1.8775,1.8776,22000000.0
2007-10-30 13:49:00,1.87803,1.87852,1.87803,1.87852,24000000.0
2007-10-30 13:50:00,1.8784,1.87843,1.87836,1.87838,15000000.0
2007-10-30 13:51:00,1.87843,1.8786,1.87843,1.87857,22000000.0
2007-10-30 13:52:00,1.87851,1.87864,1.87835,1.87844,32000000.0
2007-10-30 13:53:00,1.87819,1.87823,1.87806,1.87806,28000000.0
2007-10-30 13:54:00,1.87782,1.878,1.87781,1.878,31000000.0
2007-10-30 13:55:00,1.87805,1.87805,1.87758,1.87775,20000000.0
2007-10-30 13:56:00,1.87796,1.87822,1.87775,1.87822,24000000.0
2007-10-30 13:57:00,1.87785,1.87797,1.87657,1.87797,34000000.0
2007-10-30 13:58:00,1.87828,1.87858,1.87828,1.87858,16000000.0
2007-10-30 13:59:00,1.87864,1.87875,1.8786,1.87868,30000000.0
2007-10-30 14:00:00,1.8784,1.87871,1.8784,1.87867,39000000.0
2007-10-30 14:01:00,1.87913,1.87917,1.87897,1.8791,30000000.0
2007-10-30 14:02:00,1.87895,1.87906,1.87895,1.87898,19000000.0
2007-10-30 14:03:00,1.879,1.879,1.87874,1.87874,23000000.0
2007-10-30 14:04:00,1.87871,1.87894,1.87871,1.87887,33000000.0
2007-10-30 14:05:00,1.87886,1.87886,1.8786,1.87875,28000000.0
2007-10-30 14:06:00,1.87879,1.87879,1.87859,1.87861,31000000.0
2007-10-30 14:07:00,1.87841,1.87841,1.87788,1.87791,31000000.0
2007-10-30 14:08:00,1.87827,1.87834,1.87782,1.87834,27000000.0
2007-10-30 14:09:00,1.87813,1.87813,1.87784,1.87787,27000000.0
2007-10-30 14:10:00,1.87796,1.87802,1.87776,1.87793,24000000.0
2007-10-30 14:11:00,1.87617,1.87752,1.87617,1.87713,21000000.0
2007-10-30 14:12:00,1.87775,1.87792,1.87772,1.87772,22000000.0
2007-10-30 14:13:00,1.8778,1.8778,1.87751,1.87751,13000000.0
2007-10-30 14:14:00,1.87752,1.8776,1.87699,1.87699,21000000.0
2007-10-30 14:15:00,1.87665,1.87665,1.87596,1.87596,25000000.0
2007-10-30 14:16:00,1.87605,1.87629,1.87593,1.87593,26000000.0
2007-10-30 14:17:00,1.87574,1.87575,1.87548,1.87548,32000000.0
2007-10-30 14:18:00,1.87568,1.87568,1.87531,1.87538,27000000.0
2007-10-30 14:19:00,1.87533,1.87549,1.87518,1.87518,35000000.0
2007-10-30 14:20:00,1.87546,1.87575,1.87534,1.87534,32000000.0
2007-10-30 14:21:00,1.87525,1.87525,1.87504,1.87513,39000000.0
2007-10-30 14:22:00,1.87516,1.87533,1.87486,1.87486,22000000.0
2007-10-30 14:23:00,1.87543,1.87611,1.87543,1.87611,40000000.0
2007-10-30 14:24:00,1.87637,1.87639,1.87625,1.87635,10000000.0
2007-10-30 14:25:00,1.8764,1.87648,1.87626,1.87636,35000000.0
2007-10-30 14:26:00,1.87675,1.87697,1.87675,1.8769,18000000.0
2007-10-30 14:27:00,1.87688,1.87722,1.87688,1.87702,28000000.0
2007-10-30 14:28:00,1.87731,1.87744,1.87715,1.87725,21000000.0
2007-10-30 14:29:00,1.87718,1.87738,1.87702,1.87738,16000000.0
2007-10-30 14:30:00,1.87756,1.87756,1.87738,1.87754,25000000.0
2007-10-30 14:31:00,1.87758,1.87763,1.8775,1.87757,26000000.0
2007-10-30 14:32:00,1.87769,1.87776,1.87769,1.87771,32000000.0
2007-10-30 14:33:00,1.87766,1.87781,1.87766,1.87781,20000000.0
2007-10-30 14:34:00,1.87769,1.8782,1.87769,1.8782,25000000.0
2007-10-30 14:35:00,1.87818,1.87841,1.87818,1.87841,23000000.0
2007-10-30 14:36:00,1.8787,1.87897,1.87863,1.87863,11000000.0
2007-10-30 14:37:00,1.87833,1.87833,1.87822,1.87824,41000000.0
2007-10-30 14:38:00,1.878,1.878,1.87756,1.87756,54000000.0
2007-10-30 14:39:00,1.87764,1.87764,1.87752,1.87752,36000000.0
2007-10-30 14:40:00,1.87759,1.87826,1.87759,1.87826,36000000.0
2007-10-30 14:41:00,1.87809,1.87822,1.87805,1.87805,41000000.0
2007-10-30 14:42:00,1.87809,1.8785,1.87809,1.87848,19000000.0
2007-10-30 14:43:00,1.87853,1.87853,1.87828,1.87828,20000000.0
2007-10-30 14:44:00,1.87866,1.87946,1.87866,1.87915,25000000.0
2007-10-30 14:45:00,1.87947,1.87955,1.87942,1.87948,33000000.0
2007-10-30 14:46:00,1.87946,1.8795,1.87937,1.87942,11000000.0
2007-10-30 14:47:00,1.88003,1.88011,1.87991,1.88006,7000000.0
2007-10-30 14:48:00,1.88021,1.88059,1.88021,1.88048,21000000.0
2007-10-30 14:49:00,1.88062,1.88094,1.88062,1.88081,32000000.0
2007-10-30 14:50:00,1.88055,1.88055,1.88038,1.88038,33000000.0
2007-10-30 14:51:00,1.88031,1.88041,1.88021,1.88021,37000000.0
2007-10-30 14:52:00,1.88011,1.88017,1.87991,1.87991,17000000.0
2007-10-30 14:53:00,1.8799,1.88013,1.8799,1.88013,22000000.0
2007-10-30 14:54:00,1.88014,1.88014,1.87967,1.87971,17000000.0
2007-10-30 14:55:00,1.87958,1.87971,1.87954,1.87971,7000000.0
2007-10-30 14:56:00,1.87996,1.88024,1.87996,1.88004,21000000.0
2007-10-30 14:57:00,1.87981,1.87991,1.87969,1.87991,12000000.0
2007-10-30 14:58:00,1.87986,1.88029,1.87981,1.88029,31000000.0
2007-10-30 14:59:00,1.88029,1.88029,1.87999,1.87999,20000000.0
2007-10-30 15:00:00,1.87992,1.87996,1.87988,1.87996,32000000.0
2007-10-30 15:01:00,1.87984,1.87984,1.87909,1.87909,14000000.0
2007-10-30 15:02:00,1.87855,1.87865,1.87806,1.87806,26000000.0
2007-10-30 15:03:00,1.87773,1.87773,1.87721,1.87721,30000000.0
2007-10-30 15:04:00,1.877,1.87722,1.8769,1.87716,29000000.0
2007-10-30 15:05:00,1.87713,1.87733,1.87712,1.87722,28000000.0
2007-10-30 15:06:00,1.87722,1.87722,1.87694,1.87707,16000000.0
2007-10-30 15:07:00,1.87712,1.87732,1.87712,1.87732,26000000.0
2007-10-30 15:08:00,1.87722,1.87722,1.87694,1.8771,25000000.0
2007-10-30 15:09:00,1.87708,1.87708,1.87678,1.87697,34000000.0
2007-10-30 15:10:00,1.87683,1.87702,1.8767,1.8767,36000000.0
2007-10-30 15:11:00,1.87707,1.87712,1.87692,1.87701,27000000.0
2007-10-30 15:12:00,1.87718,1.8772,1.87706,1.8772,26000000.0
2007-10-30 15:13:00,1.87734,1.87751,1.87733,1.87751,41000000.0
2007-10-30 15:14:00,1.87746,1.87746,1.87718,1.87723,30000000.0
2007-10-30 15:15:00,1.87725,1.87734,1.87718,1.87724,21000000.0
2007-10-30 15:16:00,1.87806,1.87813,1.87782,1.87782,9000000.0
2007-10-30 15:17:00,1.87801,1.8781,1.87796,1.87796,26000000.0
2007-10-30 15:18:00,1.87771,1.87771,1.87751,1.87751,10000000.0
2007-10-30 15:19:00,1.87745,1.87745,1.8774,1.87745,16000000.0
2007-10-30 15:20:00,1.87749,1.87769,1.87749,1.87769,20000000.0
2007-10-30 15:21:00,1.87774,1.87802,1.87774,1.87802,12000000.0
2007-10-30 15:22:00,1.878,1.87826,1.878,1.87826,22000000.0
2007-10-30 15:23:00,1.87837,1.87872,1.87837,1.87872,36000000.0
2007-10-30 15:24:00,1.87885,1.87885,1.87876,1.87882,20000000.0
2007-10-30 15:25:00,1.87828,1.87828,1.87796,1.87823,14000000.0
2007-10-30 15:26:00,1.87837,1.87837,1.87806,1.87806,40000000.0
2007-10-30 15:27:00,1.87796,1.87806,1.87796,1.87803,32000000.0
2007-10-30 15:28:00,1.87812,1.87825,1.87808,1.87825,55000000.0
2007-10-30 15:29:00,1.87811,1.87811,1.87626,1.8781,47000000.0
2007-10-30 15:30:00,1.87671,1.87961,1.87663,1.87832,71000000.0
2007-10-30 15:31:00,1.87818,1.8785,1.87818,1.8783,58000000.0
2007-10-30 15:32:00,1.87818,1.87826,1.87812,1.87825,25000000.0
2007-10-30 15:33:00,1.87826,1.87827,1.87813,1.87825,32000000.0
2007-10-30 15:34:00,1.87862,1.87883,1.87858,1.87882,22000000.0
2007-10-30 15:35:00,1.87889,1.87891,1.87863,1.87877,30000000.0
2007-10-30 15:36:00,1.87847,1.87863,1.87842,1.87842,23000000.0
2007-10-30 15:37:00,1.87851,1.87851,1.87834,1.87837,24000000.0
2007-10-30 15:38:00,1.87869,1.87879,1.87858,1.87879,61000000.0
2007-10-30 15:39:00,1.87869,1.87878,1.87861,1.87871,40000000.0
2007-10-30 15:40:00,1.87874,1.87888,1.87865,1.87865,37000000.0
2007-10-30 15:41:00,1.87877,1.87877,1.87845,1.87852,43000000.0
2007-10-30 15:42:00,1.87837,1.87837,1.87807,1.87807,41000000.0
2007-10-30 15:43:00,1.87807,1.87807,1.87797,1.87799,30000000.0
2007-10-30 15:44:00,1.87775,1.87781,1.87764,1.87764,29000000.0
2007-10-30 15:45:00,1.8779,1.87822,1.8779,1.8781,36000000.0
2007-10-30 15:46:00,1.87817,1.87817,1.87809,1.87809,24000000.0
2007-10-30 15:47:00,1.87808,1.87816,1.87808,1.87815,31000000.0
2007-10-30 15:48:00,1.87827,1.87827,1.87805,1.87805,33000000.0
2007-10-30 15:49:00,1.87797,1.87801,1.87793,1.87795,25000000.0
2007-10-30 15:50:00,1.87799,1.87828,1.87799,1.87828,11000000.0
2007-10-30 15:51:00,1.87859,1.87883,1.87843,1.87883,37000000.0
2007-10-30 15:52:00,1.8786,1.8787,1.87838,1.87868,23000000.0
2007-10-30 15:53:00,1.87905,1.87929,1.87905,1.87929,15000000.0
2007-10-30 15:54:00,1.87926,1.87926,1.87903,1.87903,26000000.0
2007-10-30 15:55:00,1.87935,1.87987,1.87935,1.87967,33000000.0
2007-10-30 15:56:00,1.87977,1.87979,1.87953,1.87957,36000000.0
2007-10-30 15:57:00,1.87937,1.87937,1.87894,1.87894,34000000.0
2007-10-30 15:58:00,1.87862,1.8788,1.87862,1.87877,24000000.0
2007-10-30 15:59:00,1.87847,1.8785,1.87838,1.87846,23000000.0
2007-10-30 16:00:00,1.87865,1.87942,1.87865,1.87933,51000000.0
2007-10-30 16:01:00,1.87978,1.88,1.87943,1.87943,31000000.0
2007-10-30 16:02:00,1.87961,1.88018,1.87959,1.88018,29000000.0
2007-10-30 16:03:00,1.88003,1.8802,1.87987,1.88018,51000000.0
2007-10-30 16:04:00,1.88005,1.88026,1.87972,1.87972,38000000.0
2007-10-30 16:05:00,1.87931,1.87955,1.87904,1.87955,37000000.0
2007-10-30 16:06:00,1.88006,1.88052,1.87996,1.88035,33000000.0
2007-10-30 16:07:00,1.88066,1.88083,1.88054,1.88083,37000000.0
2007-10-30 16:08:00,1.88052,1.88052,1.87976,1.88002,37000000.0
2007-10-30 16:09:00,1.88016,1.88038,1.8801,1.88034,44000000.0
2007-10-30 16:10:00,1.88027,1.88027,1.87972,1.87972,41000000.0
2007-10-30 16:11:00,1.87945,1.87986,1.87945,1.87982,27000000.0
2007-10-30 16:12:00,1.87991,1.87999,1.87987,1.87987,22000000.0
2007-10-30 16:13:00,1.87958,1.87959,1.87943,1.87959,38000000.0
2007-10-30 16:14:00,1.8798,1.87993,1.87972,1.87975,41000000.0
2007-10-30 16:15:00,1.8797,1.87989,1.8797,1.87989,42000000.0
2007-10-30 16:16:00,1.87983,1.88,1.87971,1.87976,45000000.0
2007-10-30 16:17:00,1.87961,1.87974,1.87941,1.87957,22000000.0
2007-10-30 16:18:00,1.87959,1.87959,1.87922,1.87922,49000000.0
2007-10-30 16:19:00,1.87908,1.87913,1.87896,1.87902,27000000.0
2007-10-30 16:20:00,1.87893,1.8791,1.87893,1.87905,52000000.0
2007-10-30 16:21:00,1.87911,1.87928,1.87903,1.87922,37000000.0
2007-10-30 16:22:00,1.87926,1.87926,1.87903,1.87918,50000000.0
2007-10-30 16:23:00,1.87917,1.87924,1.87896,1.87904,48000000.0
2007-10-30 16:24:00,1.87879,1.87879,1.87744,1.87759,44000000.0
2007-10-30 16:25:00,1.87736,1.87736,1.87703,1.87712,28000000.0
2007-10-30 16:26:00,1.87687,1.87706,1.87585,1.87585,41000000.0
2007-10-30 16:27:00,1.87546,1.87632,1.87546,1.87551,46000000.0
2007-10-30 16:28:00,1.87546,1.87559,1.87542,1.87548,34000000.0
2007-10-30 16:29:00,1.87522,1.87543,1.87511,1.87537,24000000.0
2007-10-30 16:30:00,1.87562,1.87579,1.87542,1.87579,43000000.0
2007-10-30 16:31:00,1.87569,1.87604,1.87561,1.87604,36000000.0
2007-10-30 16:32:00,1.87638,1.87656,1.87622,1.87622,34000000.0
2007-10-30 16:33:00,1.8765,1.87704,1.8765,1.87699,41000000.0
2007-10-30 16:34:00,1.87731,1.87731,1.87681,1.87681,29000000.0
2007-10-30 16:35:00,1.87689,1.8769,1.8767,1.87685,53000000.0
2007-10-30 16:36:00,1.87674,1.87674,1.87654,1.87669,43000000.0
2007-10-30 16:37:00,1.87663,1.87703,1.87599,1.87599,56000000.0
2007-10-30 16:38:00,1.87594,1.8765,1.87594,1.87618,34000000.0
2007-10-30 16:39:00,1.87613,1.87613,1.87571,1.87587,43000000.0
2007-10-30 16:40:00,1.8756,1.87621,1.8756,1.87621,63000000.0
2007-10-30 16:41:00,1.87634,1.87666,1.87612,1.87612,44000000.0
2007-10-30 16:42:00,1.87623,1.87623,1.87566,1.87598,57000000.0
2007-10-30 16:43:00,1.87583,1.87624,1.87578,1.87613,20000000.0
2007-10-30 16:44:00,1.87635,1.87635,1.87573,1.87573,34000000.0
2007-10-30 16:45:00,1.8758,1.87589,1.87567,1.87574,41000000.0
2007-10-30 16:46:00,1.87574,1.87625,1.87574,1.87625,59000000.0
2007-10-30 16:47:00,1.87632,1.87647,1.87603,1.87603,55000000.0
2007-10-30 16:48:00,1.87631,1.87632,1.87598,1.87615,46000000.0
2007-10-30 16:49:00,1.87621,1.87641,1.87618,1.87633,35000000.0
2007-10-30 16:50:00,1.87612,1.87612,1.8758,1.876,45000000.0
2007-10-30 16:51:00,1.87583,1.87583,1.87547,1.87554,30000000.0
2007-10-30 16:52:00,1.8754,1.87542,1.87522,1.87533,30000000.0
2007-10-30 16:53:00,1.87478,1.87507,1.87478,1.87507,19000000.0
2007-10-30 16:54:00,1.87533,1.87536,1.87516,1.87517,18000000.0
2007-10-30 16:55:00,1.87521,1.87562,1.87521,1.87562,40000000.0
2007-10-30 16:56:00,1.87563,1.87579,1.87548,1.87579,37000000.0
2007-10-30 16:57:00,1.8758,1.87583,1.87575,1.87577,17000000.0
2007-10-30 16:58:00,1.87572,1.87572,1.87547,1.87547,45000000.0
2007-10-30 16:59:00,1.87549,1.87591,1.87549,1.87557,39000000.0
2007-10-30 17:00:00,1.87529,1.87548,1.87519,1.87519,47000000.0
2007-10-30 17:01:00,1.87512,1.87531,1.8751,1.87526,26000000.0
2007-10-30 17:02:00,1.87538,1.87557,1.87534,1.87545,33000000.0
2007-10-30 17:03:00,1.87545,1.87562,1.87526,1.8755,33000000.0
2007-10-30 17:04:00,1.87555,1.87557,1.8754,1.87557,37000000.0
2007-10-30 17:05:00,1.876,1.87665,1.876,1.87665,35000000.0
2007-10-30 17:06:00,1.8765,1.87666,1.8763,1.87652,46000000.0
2007-10-30 17:07:00,1.87613,1.87647,1.87613,1.87639,33000000.0
2007-10-30 17:08:00,1.87648,1.87667,1.87644,1.87644,45000000.0
2007-10-30 17:09:00,1.87672,1.87672,1.87643,1.87648,47000000.0
2007-10-30 17:10:00,1.876,1.87631,1.87541,1.87631,36000000.0
2007-10-30 17:11:00,1.87486,1.87611,1.87486,1.87611,44000000.0
2007-10-30 17:12:00,1.87642,1.87642,1.87607,1.87609,23000000.0
2007-10-30 17:13:00,1.87624,1.87667,1.87624,1.87667,35000000.0
2007-10-30 17:14:00,1.87674,1.87694,1.87668,1.87668,27000000.0
2007-10-30 17:15:00,1.87692,1.87721,1.87692,1.87718,26000000.0
2007-10-30 17:16:00,1.87725,1.87785,1.87725,1.87785,27000000.0
2007-10-30 17:17:00,1.87881,1.87929,1.87881,1.87925,38000000.0
2007-10-30 17:18:00,1.87923,1.87925,1.87905,1.87919,29000000.0
2007-10-30 17:19:00,1.87895,1.87927,1.87895,1.8792,19000000.0
2007-10-30 17:20:00,1.87956,1.87958,1.87926,1.87957,29000000.0
2007-10-30 17:21:00,1.87974,1.87974,1.87932,1.87949,26000000.0
2007-10-30 17:22:00,1.87942,1.87962,1.87928,1.87928,30000000.0
2007-10-30 17:23:00,1.87949,1.87968,1.87949,1.87956,32000000.0
2007-10-30 17:24:00,1.87912,1.87912,1.87864,1.87882,23000000.0
2007-10-30 17:25:00,1.87926,1.87948,1.87926,1.87942,20000000.0
2007-10-30 17:26:00,1.87951,1.87969,1.87943,1.87969,18000000.0
2007-10-30 17:27:00,1.87955,1.87955,1.87921,1.87931,44000000.0
2007-10-30 17:28:00,1.87933,1.87933,1.87907,1.87915,39000000.0
2007-10-30 17:29:00,1.87916,1.87926,1.8791,1.87914,36000000.0
2007-10-30 17:30:00,1.87907,1.87941,1.87907,1.87941,61000000.0
2007-10-30 17:31:00,1.87941,1.87952,1.87934,1.87943,62000000.0
2007-10-30 17:32:00,1.87942,1.87949,1.8793,1.8793,54000000.0
2007-10-30 17:33:00,1.87948,1.87948,1.8793,1.87932,64000000.0
2007-10-30 17:34:00,1.87952,1.87958,1.87943,1.87952,60000000.0
2007-10-30 17:35:00,1.8797,1.87991,1.87968,1.87968,43000000.0
2007-10-30 17:36:00,1.87934,1.87934,1.87882,1.87882,58000000.0
2007-10-30 17:37:00,1.87865,1.87876,1.87844,1.87876,47000000.0
2007-10-30 17:38:00,1.87865,1.87877,1.87854,1.87872,44000000.0
2007-10-30 17:39:00,1.87848,1.87863,1.87838,1.87848,41000000.0
2007-10-30 17:40:00,1.8786,1.8789,1.8786,1.8789,59000000.0
2007-10-30 17:41:00,1.87921,1.87923,1.87912,1.87918,50000000.0
2007-10-30 17:42:00,1.87914,1.87934,1.87902,1.8792,37000000.0
2007-10-30 17:43:00,1.879,1.87975,1.879,1.87975,33000000.0
2007-10-30 17:44:00,1.87996,1.88038,1.87996,1.88038,46000000.0
2007-10-30 17:45:00,1.88067,1.8809,1.88067,1.8809,49000000.0
2007-10-30 17:46:00,1.88088,1.88093,1.88082,1.88091,56000000.0
2007-10-30 17:47:00,1.88082,1.88082,1.88044,1.88046,65000000.0
2007-10-30 17:48:00,1.87989,1.88028,1.87971,1.88013,61000000.0
2007-10-30 17:49:00,1.8802,1.8802,1.87966,1.87966,72000000.0
2007-10-30 17:50:00,1.87973,1.87988,1.87966,1.87988,53000000.0
2007-10-30 17:51:00,1.88007,1.88072,1.88,1.88072,54000000.0
2007-10-30 17:52:00,1.88112,1.88215,1.88112,1.88188,51000000.0
2007-10-30 17:53:00,1.88223,1.88234,1.88205,1.88234,42000000.0
2007-10-30 17:54:00,1.8823,1.88234,1.88207,1.88234,32000000.0
2007-10-30 17:55:00,1.88265,1.88265,1.88244,1.88244,32000000.0
2007-10-30 17:56:00,1.88244,1.88244,1.88221,1.88226,47000000.0
2007-10-30 17:57:00,1.88216,1.88232,1.88199,1.88232,34000000.0
2007-10-30 17:58:00,1.88224,1.88224,1.88209,1.88222,44000000.0
2007-10-30 17:59:00,1.88226,1.88236,1.88209,1.88235,39000000.0
2007-10-30 18:00:00,1.8821,1.88229,1.88206,1.88206,32000000.0
2007-10-30 18:01:00,1.88206,1.88235,1.88204,1.88216,52000000.0
2007-10-30 18:02:00,1.88201,1.88205,1.88188,1.88198,30000000.0
2007-10-30 18:03:00,1.88196,1.88225,1.88196,1.88223,38000000.0
2007-10-30 18:04:00,1.88232,1.8825,1.88229,1.88235,38000000.0
2007-10-30 18:05:00,1.88232,1.88233,1.88219,1.88233,36000000.0
2007-10-30 18:06:00,1.8822,1.88232,1.88214,1.88221,32000000.0
2007-10-30 18:07:00,1.88211,1.88216,1.88203,1.88203,38000000.0
2007-10-30 18:08:00,1.88203,1.88212,1.88198,1.88201,56000000.0
2007-10-30 18:09:00,1.88188,1.88191,1.88176,1.88184,34000000.0
2007-10-30 18:10:00,1.88192,1.88192,1.88166,1.88172,26000000.0
2007-10-30 18:11:00,1.88175,1.88216,1.88169,1.88211,34000000.0
2007-10-30 18:12:00,1.88231,1.88234,1.88206,1.88206,24000000.0
2007-10-30 18:13:00,1.88213,1.88275,1.88213,1.88275,30000000.0
2007-10-30 18:14:00,1.88291,1.88323,1.88291,1.88309,22000000.0
2007-10-30 18:15:00,1.88279,1.88287,1.88255,1.88255,21000000.0
2007-10-30 18:16:00,1.88239,1.88264,1.88237,1.88253,66000000.0
2007-10-30 18:17:00,1.88253,1.88253,1.88236,1.88243,60000000.0
2007-10-30 18:18:00,1.88253,1.88285,1.88253,1.88285,33000000.0
2007-10-30 18:19:00,1.88258,1.88262,1.88242,1.88249,46000000.0
2007-10-30 18:20:00,1.88275,1.88318,1.88272,1.88318,61000000.0
2007-10-30 18:21:00,1.88334,1.88334,1.88297,1.88306,37000000.0
2007-10-30 18:22:00,1.88312,1.88393,1.88312,1.88363,49000000.0
2007-10-30 18:23:00,1.88358,1.88358,1.88317,1.88325,34000000.0
2007-10-30 18:24:00,1.88328,1.88383,1.88328,1.8837,47000000.0
2007-10-30 18:25:00,1.88364,1.8837,1.88349,1.88354,31000000.0
2007-10-30 18:26:00,1.8835,1.8835,1.88327,1.88327,43000000.0
2007-10-30 18:27:00,1.88338,1.88433,1.88338,1.88433,35000000.0
2007-10-30 18:28:00,1.88463,1.88622,1.88463,1.88622,18000000.0
2007-10-30 18:29:00,1.88659,1.88698,1.88606,1.88606,24000000.0
2007-10-30 18:30:00,1.8857,1.8857,1.88551,1.88553,32000000.0
2007-10-30 18:31:00,1.88556,1.88556,1.88498,1.88498,46000000.0
2007-10-30 18:32:00,1.88495,1.88504,1.88478,1.88504,55000000.0
2007-10-30 18:33:00,1.88504,1.88504,1.88471,1.88497,29000000.0
2007-10-30 18:34:00,1.8849,1.8849,1.8847,1.88475,32000000.0
2007-10-30 18:35:00,1.88471,1.8849,1.88464,1.88489,47000000.0
2007-10-30 18:36:00,1.88493,1.88495,1.88474,1.88479,65000000.0
2007-10-30 18:37:00,1.88478,1.88514,1.88474,1.88511,63000000.0
2007-10-30 18:38:00,1.885,1.885,1.88445,1.88445,61000000.0
2007-10-30 18:39:00,1.88437,1.88437,1.88381,1.88381,37000000.0
2007-10-30 18:40:00,1.88402,1.88419,1.8839,1.88419,52000000.0
2007-10-30 18:41:00,1.88428,1.88468,1.88411,1.88468,68000000.0
2007-10-30 18:42:00,1.88526,1.88563,1.88526,1.88563,40000000.0
2007-10-30 18:43:00,1.88571,1.88589,1.8857,1.88573,39000000.0
2007-10-30 18:44:00,1.88574,1.88599,1.88574,1.88584,33000000.0
2007-10-30 18:45:00,1.88575,1.88575,1.88533,1.88533,57000000.0
2007-10-30 18:46:00,1.88508,1.88524,1.88504,1.88523,61000000.0
2007-10-30 18:47:00,1.88528,1.88537,1.88528,1.88531,41000000.0
2007-10-30 18:48:00,1.88524,1.88527,1.88512,1.88512,26000000.0
2007-10-30 18:49:00,1.88488,1.88495,1.8848,1.88495,31000000.0
2007-10-30 18:50:00,1.88462,1.88462,1.88429,1.88432,37000000.0
2007-10-30 18:51:00,1.88411,1.88411,1.88387,1.88387,17000000.0
2007-10-30 18:52:00,1.88374,1.88374,1.88336,1.88344,33000000.0
2007-10-30 18:53:00,1.88348,1.88361,1.88333,1.88336,31000000.0
2007-10-30 18:54:00,1.8836,1.88376,1.88359,1.88376,11000000.0
2007-10-30 18:55:00,1.88365,1.88368,1.88334,1.88334,22000000.0
2007-10-30 18:56:00,1.88296,1.88296,1.88249,1.88256,16000000.0
2007-10-30 18:57:00,1.88218,1.88231,1.88218,1.88227,15000000.0
2007-10-30 18:58:00,1.88233,1.88233,1.88214,1.88232,19000000.0
2007-10-30 18:59:00,1.88242,1.88269,1.88242,1.88269,26000000.0
2007-10-30 19:00:00,1.88258,1.8831,1.88258,1.8831,12000000.0
2007-10-30 19:01:00,1.88321,1.88346,1.88321,1.88334,18000000.0
2007-10-30 19:02:00,1.88315,1.88341,1.88302,1.88341,23000000.0
2007-10-30 19:03:00,1.88339,1.88345,1.88316,1.88316,21000000.0
2007-10-30 19:04:00,1.88266,1.88266,1.88185,1.88185,55000000.0
2007-10-30 19:05:00,1.88148,1.88172,1.88145,1.88169,42000000.0
2007-10-30 19:06:00,1.88176,1.88235,1.88176,1.88231,63000000.0
2007-10-30 19:07:00,1.88237,1.88306,1.88237,1.88282,39000000.0
2007-10-30 19:08:00,1.88276,1.88289,1.88272,1.88277,32000000.0
2007-10-30 19:09:00,1.88279,1.88287,1.88259,1.88284,56000000.0
2007-10-30 19:10:00,1.88288,1.88309,1.88287,1.88287,27000000.0
2007-10-30 19:11:00,1.8829,1.88305,1.88282,1.8829,36000000.0
2007-10-30 19:12:00,1.88296,1.88301,1.88279,1.88298,25000000.0
2007-10-30 19:13:00,1.88299,1.88304,1.88299,1.88303,23000000.0
2007-10-30 19:14:00,1.883,1.88317,1.88297,1.88317,37000000.0
2007-10-30 19:15:00,1.88316,1.88326,1.88311,1.88312,17000000.0
2007-10-30 19:16:00,1.88312,1.88323,1.88312,1.88314,23000000.0
2007-10-30 19:17:00,1.88262,1.88262,1.88177,1.88177,17000000.0
2007-10-30 19:18:00,1.88069,1.88161,1.88069,1.88147,30000000.0
2007-10-30 19:19:00,1.88119,1.88198,1.88119,1.88196,36000000.0
2007-10-30 19:20:00,1.88206,1.88228,1.88206,1.88226,23000000.0
2007-10-30 19:21:00,1.88223,1.88223,1.88196,1.88196,21000000.0
2007-10-30 19:22:00,1.88181,1.88181,1.88147,1.88161,25000000.0
2007-10-30 19:23:00,1.88162,1.88162,1.88154,1.88155,12000000.0
2007-10-30 19:24:00,1.88158,1.88186,1.88153,1.88185,39000000.0
2007-10-30 19:25:00,1.88197,1.88271,1.88197,1.88271,49000000.0
2007-10-30 19:26:00,1.88296,1.88333,1.88296,1.88319,48000000.0
2007-10-30 19:27:00,1.88322,1.88327,1.88308,1.88318,51000000.0
2007-10-30 19:28:00,1.88314,1.88323,1.88312,1.88323,40000000.0
2007-10-30 19:29:00,1.883,1.883,1.88227,1.88227,28000000.0
2007-10-30 19:30:00,1.88203,1.88203,1.88166,1.88174,32000000.0
2007-10-30 19:31:00,1.88176,1.88225,1.88176,1.88209,28000000.0
2007-10-30 19:32:00,1.88229,1.88273,1.88229,1.88247,31000000.0
2007-10-30 19:33:00,1.88254,1.88271,1.88254,1.88261,14000000.0
2007-10-30 19:34:00,1.88259,1.88259,1.88224,1.88239,49000000.0
2007-10-30 19:35:00,1.88255,1.88269,1.88255,1.88269,28000000.0
2007-10-30 19:36:00,1.88288,1.88334,1.88285,1.88334,16000000.0
2007-10-30 19:37:00,1.8834,1.88351,1.88333,1.88345,26000000.0
2007-10-30 19:38:00,1.88317,1.88335,1.88317,1.88331,8000000.0
2007-10-30 19:39:00,1.88335,1.88335,1.88282,1.88282,13000000.0
2007-10-30 19:40:00,1.88256,1.88274,1.8825,1.8825,16000000.0
2007-10-30 19:41:00,1.88227,1.88229,1.88214,1.8822,17000000.0
2007-10-30 19:42:00,1.88212,1.88219,1.88199,1.88215,19000000.0
2007-10-30 19:43:00,1.88215,1.88227,1.88204,1.88207,21000000.0
2007-10-30 19:44:00,1.88217,1.88217,1.88185,1.88185,21000000.0
2007-10-30 19:45:00,1.88176,1.882,1.88165,1.88179,33000000.0
2007-10-30 19:46:00,1.88164,1.8819,1.88158,1.88177,18000000.0
2007-10-30 19:47:00,1.88199,1.88212,1.88198,1.88198,22000000.0
2007-10-30 19:48:00,1.88213,1.88261,1.88213,1.88246,18000000.0
2007-10-30 19:49:00,1.88253,1.8826,1.88251,1.88254,27000000.0
2007-10-30 19:50:00,1.88264,1.88264,1.88243,1.88254,23000000.0
2007-10-30 19:51:00,1.88231,1.88239,1.8823,1.8823,25000000.0
2007-10-30 19:52:00,1.88232,1.88238,1.88215,1.88238,15000000.0
2007-10-30 19:53:00,1.88242,1.88262,1.88242,1.88257,21000000.0
2007-10-30 19:54:00,1.88275,1.88328,1.88275,1.88328,9000000.0
2007-10-30 19:55:00,1.88322,1.88387,1.88313,1.88362,30000000.0
2007-10-30 19:56:00,1.88346,1.88381,1.88346,1.88381,20000000.0
2007-10-30 19:57:00,1.88386,1.88397,1.88381,1.88381,12000000.0
2007-10-30 19:58:00,1.88441,1.88493,1.88441,1.88493,13000000.0
2007-10-30 19:59:00,1.88466,1.88493,1.88438,1.88493,31000000.0
2007-10-30 20:00:00,1.88485,1.8853,1.88454,1.88497,23000000.0
2007-10-30 20:01:00,1.8847,1.8847,1.88445,1.88445,13000000.0
2007-10-30 20:02:00,1.88468,1.88473,1.88437,1.8846,20000000.0
2007-10-30 20:03:00,1.88498,1.88512,1.88494,1.88494,18000000.0
2007-10-30 20:04:00,1.88464,1.88515,1.88464,1.88476,27000000.0
2007-10-30 20:05:00,1.88443,1.88468,1.88443,1.88449,23000000.0
2007-10-30 20:06:00,1.8845,1.88457,1.88444,1.88453,13000000.0
2007-10-30 20:07:00,1.88457,1.88483,1.88457,1.88459,29000000.0
2007-10-30 20:08:00,1.88437,1.88471,1.88437,1.88448,15000000.0
2007-10-30 20:09:00,1.88442,1.88445,1.88425,1.88445,17000000.0
2007-10-30 20:10:00,1.88419,1.8843,1.88407,1.88423,8000000.0
2007-10-30 20:11:00,1.88424,1.88435,1.88403,1.88431,10000000.0
2007-10-30 20:12:00,1.88435,1.88441,1.88412,1.88412,15000000.0
2007-10-30 20:13:00,1.88417,1.8845,1.88417,1.88441,17000000.0
2007-10-30 20:14:00,1.88443,1.88467,1.88436,1.88467,15000000.0
2007-10-30 20:15:00,1.88476,1.88481,1.88469,1.88476,10000000.0
2007-10-30 20:16:00,1.8847,1.88487,1.88466,1.88487,22000000.0
2007-10-30 20:17:00,1.8848,1.8848,1.88414,1.88443,5000000.0
2007-10-30 20:18:00,1.88465,1.88491,1.88446,1.88477,24000000.0
2007-10-30 20:19:00,1.88438,1.88451,1.8843,1.88433,9000000.0
2007-10-30 20:20:00,1.88461,1.88482,1.8845,1.8845,14000000.0
2007-10-30 20:21:00,1.88479,1.88496,1.88479,1.88488,7000000.0
2007-10-30 20:22:00,1.8849,1.88532,1.8849,1.88532,12000000.0
2007-10-30 20:23:00,1.88544,1.88552,1.8854,1.88552,8000000.0
2007-10-30 20:24:00,1.88528,1.88555,1.88528,1.88541,15000000.0
2007-10-30 20:25:00,1.88546,1.8859,1.88546,1.8859,16000000.0
2007-10-30 20:26:00,1.88626,1.88671,1.88626,1.88664,22000000.0
2007-10-30 20:27:00,1.88697,1.88706,1.88688,1.88702,11000000.0
2007-10-30 20:28:00,1.88697,1.8873,1.88697,1.88709,7000000.0
2007-10-30 20:29:00,1.88689,1.88697,1.88676,1.88694,20000000.0
2007-10-30 20:30:00,1.88699,1.88732,1.88699,1.88731,27000000.0
2007-10-30 20:31:00,1.88724,1.88724,1.88705,1.88705,17000000.0
2007-10-30 20:32:00,1.88703,1.8874,1.88703,1.8874,20000000.0
2007-10-30 20:33:00,1.88723,1.88748,1.88717,1.88748,14000000.0
2007-10-30 20:34:00,1.88821,1.88821,1.88801,1.88801,28000000.0
2007-10-30 20:35:00,1.88789,1.88789,1.88689,1.88689,23000000.0
2007-10-30 20:36:00,1.88694,1.88694,1.88679,1.88679,11000000.0
2007-10-30 20:37:00,1.88669,1.88675,1.88654,1.88675,7000000.0
2007-10-30 20:38:00,1.88631,1.88631,1.88476,1.885,10000000.0
2007-10-30 20:39:00,1.88447,1.88475,1.88447,1.88454,9000000.0
2007-10-30 20:40:00,1.88472,1.88487,1.88472,1.88483,5000000.0
2007-10-30 20:41:00,1.88497,1.88497,1.88437,1.88437,8000000.0
2007-10-30 20:42:00,1.88403,1.88423,1.88402,1.88408,15000000.0
2007-10-30 20:43:00,1.88438,1.88443,1.88375,1.88375,12000000.0
2007-10-30 20:44:00,1.8836,1.88375,1.8836,1.88375,7000000.0
2007-10-30 20:45:00,1.88379,1.88388,1.88344,1.88388,12000000.0
2007-10-30 20:46:00,1.88433,1.88463,1.88423,1.88463,9000000.0
2007-10-30 20:47:00,1.88483,1.88483,1.88414,1.88418,11000000.0
2007-10-30 20:48:00,1.88398,1.88398,1.88347,1.88347,11000000.0
2007-10-30 20:49:00,1.88358,1.88372,1.88356,1.8837,18000000.0
2007-10-30 20:50:00,1.88352,1.88363,1.88352,1.88363,7000000.0
2007-10-30 20:51:00,1.88361,1.88361,1.88349,1.88355,18000000.0
2007-10-30 20:52:00,1.88358,1.88383,1.88358,1.88383,15000000.0
2007-10-30 20:53:00,1.88392,1.88392,1.8838,1.88385,8000000.0
2007-10-30 20:54:00,1.88369,1.88383,1.88369,1.88383,10000000.0
2007-10-30 20:55:00,1.88383,1.88421,1.88383,1.88421,8000000.0
2007-10-30 20:56:00,1.88422,1.88495,1.88422,1.88495,8000000.0
2007-10-30 20:57:00,1.88519,1.88524,1.88488,1.88488,18000000.0
2007-10-30 20:58:00,1.88429,1.88434,1.88412,1.88414,14000000.0
2007-10-30 20:59:00,1.88374,1.88374,1.88346,1.8835,8000000.0
2007-10-30 21:00:00,1.88347,1.88408,1.88347,1.88408,11000000.0
2007-10-30 21:01:00,1.88401,1.88413,1.884,1.88413,16000000.0
2007-10-30 21:02:00,1.88411,1.8845,1.88411,1.8845,7000000.0
2007-10-30 21:03:00,1.88454,1.88459,1.88436,1.88441,13000000.0
2007-10-30 21:04:00,1.88392,1.88392,1.88288,1.88381,8000000.0
2007-10-30 21:05:00,1.88437,1.88437,1.88418,1.88419,11000000.0
2007-10-30 21:06:00,1.88405,1.88405,1.88358,1.88358,8000000.0
2007-10-30 21:07:00,1.88345,1.8839,1.88345,1.8839,7000000.0
2007-10-30 21:08:00,1.88369,1.8837,1.88363,1.88363,11000000.0
2007-10-30 21:09:00,1.88362,1.88362,1.88353,1.88353,9000000.0
2007-10-30 21:10:00,1.88359,1.88359,1.88311,1.88311,5000000.0
2007-10-30 21:11:00,1.88284,1.88304,1.88284,1.88285,8000000.0
2007-10-30 21:12:00,1.8829,1.88301,1.88111,1.88301,10000000.0
2007-10-30 21:13:00,1.88315,1.88329,1.88309,1.88309,8000000.0
2007-10-30 21:14:00,1.88283,1.88298,1.88261,1.88261,8000000.0
2007-10-30 21:15:00,1.88245,1.88246,1.88234,1.88236,11000000.0
2007-10-30 21:16:00,1.88227,1.88227,1.88168,1.88168,9000000.0
2007-10-30 21:17:00,1.882,1.88213,1.882,1.88212,7000000.0
2007-10-30 21:18:00,1.88207,1.88218,1.88207,1.88212,7000000.0
2007-10-30 21:19:00,1.88203,1.88203,1.88171,1.88171,8000000.0
2007-10-30 21:20:00,1.8818,1.88206,1.8818,1.88184,12000000.0
2007-10-30 21:21:00,1.88172,1.88186,1.8816,1.88186,8000000.0
2007-10-30 21:22:00,1.8818,1.8819,1.8818,1.8819,7000000.0
2007-10-30 21:23:00,1.88214,1.88252,1.88214,1.88252,10000000.0
2007-10-30 21:24:00,1.88237,1.88241,1.88216,1.88228,8000000.0
2007-10-30 21:25:00,1.88265,1.8829,1.88264,1.88286,9000000.0
2007-10-30 21:26:00,1.88304,1.88326,1.88304,1.8831,17000000.0
2007-10-30 21:27:00,1.8831,1.88318,1.88292,1.88313,31000000.0
2007-10-30 21:28:00,1.88318,1.88324,1.88296,1.88324,20000000.0
2007-10-30 21:29:00,1.88333,1.88333,1.88327,1.88327,11000000.0
2007-10-30 21:30:00,1.88349,1.88349,1.88332,1.88344,9000000.0
2007-10-30 21:31:00,1.88338,1.88365,1.88338,1.88362,7000000.0
2007-10-30 21:32:00,1.88346,1.88346,1.88301,1.88301,8000000.0
2007-10-30 21:33:00,1.8829,1.88338,1.88283,1.88338,7000000.0
2007-10-30 21:34:00,1.88322,1.88331,1.88322,1.88325,10000000.0
2007-10-30 21:35:00,1.88319,1.88326,1.88311,1.88326,11000000.0
2007-10-30 21:36:00,1.88332,1.88341,1.88325,1.88341,11000000.0
2007-10-30 21:37:00,1.88327,1.88329,1.88312,1.88322,11000000.0
2007-10-30 21:38:00,1.8828,1.88296,1.88207,1.88218,26000000.0
2007-10-30 21:39:00,1.88304,1.88305,1.88285,1.88293,18000000.0
2007-10-30 21:40:00,1.88305,1.88325,1.88305,1.88325,12000000.0
2007-10-30 21:41:00,1.88331,1.88334,1.88319,1.88319,13000000.0
2007-10-30 21:42:00,1.88305,1.88361,1.88305,1.88361,7000000.0
2007-10-30 21:43:00,1.8842,1.88475,1.8842,1.88475,11000000.0
2007-10-30 21:44:00,1.88485,1.88498,1.88479,1.88486,18000000.0
2007-10-30 21:45:00,1.88474,1.885,1.88474,1.885,7000000.0
2007-10-30 21:46:00,1.88504,1.88505,1.88489,1.88502,15000000.0
2007-10-30 21:47:00,1.88493,1.88517,1.88493,1.88506,10000000.0
2007-10-30 21:48:00,1.88487,1.88488,1.88468,1.88468,7000000.0
2007-10-30 21:49:00,1.88473,1.88491,1.88471,1.88491,8000000.0
2007-10-30 21:50:00,1.88489,1.88489,1.88402,1.88455,10000000.0
2007-10-30 21:51:00,1.88493,1.88493,1.88471,1.8849,8000000.0
2007-10-30 21:52:00,1.88498,1.88503,1.88488,1.88501,10000000.0
2007-10-30 21:53:00,1.88491,1.88503,1.88485,1.88485,8000000.0
2007-10-30 21:54:00,1.88435,1.8845,1.8842,1.8842,9000000.0
2007-10-30 21:55:00,1.8851,1.88542,1.88498,1.88542,11000000.0
2007-10-30 21:56:00,1.88538,1.88566,1.88529,1.88566,7000000.0
2007-10-30 21:57:00,1.88549,1.88577,1.88533,1.88577,13000000.0
2007-10-30 21:58:00,1.88586,1.88653,1.88586,1.88639,16000000.0
2007-10-30 21:59:00,1.88575,1.88628,1.88559,1.88598,25000000.0
2007-10-30 22:00:00,1.88634,1.88634,1.88603,1.88603,12000000.0
2007-10-30 22:01:00,1.88607,1.8868,1.88607,1.8868,19000000.0
2007-10-30 22:02:00,1.88692,1.88731,1.8869,1.88725,11000000.0
2007-10-30 22:03:00,1.88747,1.88747,1.88741,1.88743,33000000.0
2007-10-30 22:04:00,1.8873,1.88744,1.8872,1.8872,11000000.0
2007-10-30 22:05:00,1.88709,1.88709,1.88624,1.88624,16000000.0
2007-10-30 22:06:00,1.88654,1.88675,1.88652,1.88659,8000000.0
2007-10-30 22:07:00,1.88662,1.8868,1.88658,1.88658,15000000.0
2007-10-30 22:08:00,1.88669,1.88673,1.88663,1.88673,30000000.0
2007-10-30 22:09:00,1.88657,1.88657,1.88587,1.88618,13000000.0
2007-10-30 22:10:00,1.88628,1.88628,1.88617,1.88618,8000000.0
2007-10-30 22:11:00,1.88601,1.88621,1.88601,1.88621,11000000.0
2007-10-30 22:12:00,1.8863,1.8863,1.88589,1.88589,15000000.0
2007-10-30 22:13:00,1.88599,1.88635,1.88599,1.88611,10000000.0
2007-10-30 22:14:00,1.88614,1.88621,1.88581,1.88581,13000000.0
2007-10-30 22:15:00,1.8858,1.8861,1.8858,1.88584,9000000.0
2007-10-30 22:16:00,1.88625,1.88641,1.88624,1.88641,8000000.0
2007-10-30 22:17:00,1.88618,1.88641,1.88618,1.88625,16000000.0
2007-10-30 22:18:00,1.88631,1.88649,1.8863,1.88632,9000000.0
2007-10-30 22:19:00,1.88618,1.88618,1.88522,1.88522,9000000.0
2007-10-30 22:20:00,1.88527,1.88583,1.88486,1.88583,7000000.0
2007-10-30 22:21:00,1.88598,1.88662,1.88598,1.88662,11000000.0
2007-10-30 22:22:00,1.88693,1.88693,1.88629,1.88645,11000000.0
2007-10-30 22:23:00,1.88718,1.88772,1.88718,1.88772,15000000.0
2007-10-30 22:24:00,1.88771,1.88777,1.88765,1.8877,10000000.0
2007-10-30 22:25:00,1.88844,1.88844,1.88793,1.88793,8000000.0
2007-10-30 22:26:00,1.88791,1.88807,1.88735,1.88735,10000000.0
2007-10-30 22:27:00,1.88739,1.88783,1.88739,1.88783,10000000.0
2007-10-30 22:28:00,1.8877,1.8877,1.88738,1.88753,8000000.0
2007-10-30 22:29:00,1.88746,1.88757,1.8874,1.88757,7000000.0
2007-10-30 22:30:00,1.88763,1.88764,1.88757,1.88757,11000000.0
2007-10-30 22:31:00,1.88761,1.88782,1.88761,1.88761,22000000.0
2007-10-30 22:32:00,1.88763,1.88781,1.88758,1.88781,7000000.0
2007-10-30 22:33:00,1.88779,1.88807,1.88776,1.88802,38000000.0
2007-10-30 22:34:00,1.88787,1.88829,1.88787,1.88805,47000000.0
2007-10-30 22:35:00,1.88808,1.88839,1.88808,1.88839,27000000.0
2007-10-30 22:36:00,1.88838,1.8887,1.88838,1.88857,7000000.0
2007-10-30 22:37:00,1.88851,1.8887,1.88851,1.8887,28000000.0
2007-10-30 22:38:00,1.8888,1.8889,1.88876,1.88884,6000000.0
2007-10-30 22:39:00,1.88885,1.8889,1.88874,1.88882,11000000.0
2007-10-30 22:40:00,1.88877,1.88889,1.88865,1.88888,9000000.0
2007-10-30 22:41:00,1.88858,1.88887,1.88858,1.88887,16000000.0
2007-10-30 22:42:00,1.88899,1.88932,1.88896,1.88909,9000000.0
2007-10-30 22:43:00,1.88902,1.88909,1.88902,1.88909,11000000.0
2007-10-30 22:44:00,1.88879,1.88879,1.88828,1.88848,8000000.0
2007-10-30 22:45:00,1.88864,1.88864,1.88854,1.88864,12000000.0
2007-10-30 22:46:00,1.88866,1.88872,1.88803,1.88803,9000000.0
2007-10-30 22:47:00,1.88796,1.88796,1.88773,1.88773,16000000.0
2007-10-30 22:48:00,1.88762,1.88766,1.88749,1.8876,11000000.0
2007-10-30 22:49:00,1.88754,1.88754,1.88692,1.88692,12000000.0
2007-10-30 22:50:00,1.88676,1.88676,1.88617,1.88617,16000000.0
2007-10-30 22:51:00,1.88629,1.88685,1.88629,1.8868,10000000.0
2007-10-30 22:52:00,1.88684,1.88689,1.88677,1.88681,10000000.0
2007-10-30 22:53:00,1.88691,1.88699,1.8869,1.88699,8000000.0
2007-10-30 22:54:00,1.88703,1.88703,1.8869,1.887,7000000.0
2007-10-30 22:55:00,1.88683,1.88685,1.88662,1.88662,9000000.0
2007-10-30 22:56:00,1.88618,1.88632,1.88618,1.88632,8000000.0
2007-10-30 22:57:00,1.88601,1.88682,1.88597,1.88682,7000000.0
2007-10-30 22:58:00,1.887,1.887,1.88667,1.88667,7000000.0
2007-10-30 22:59:00,1.88675,1.88706,1.88675,1.88679,9000000.0
2007-10-30 23:00:00,1.88645,1.88645,1.88636,1.88641,12000000.0
2007-10-30 23:01:00,1.88651,1.88672,1.88651,1.88664,9000000.0
2007-10-30 23:02:00,1.88696,1.88705,1.88696,1.88701,7000000.0
2007-10-30 23:03:00,1.88685,1.88689,1.88683,1.88683,12000000.0
2007-10-30 23:04:00,1.88682,1.88711,1.88682,1.88707,9000000.0
2007-10-30 23:05:00,1.8871,1.88726,1.8871,1.88726,11000000.0
2007-10-30 23:06:00,1.88736,1.88741,1.88728,1.88728,8000000.0
2007-10-30 23:07:00,1.88764,1.88784,1.88764,1.88784,8000000.0
2007-10-30 23:08:00,1.88835,1.88849,1.88822,1.88823,15000000.0
2007-10-30 23:09:00,1.88831,1.88852,1.88831,1.88831,7000000.0
2007-10-30 23:10:00,1.88829,1.88829,1.88801,1.88801,8000000.0
2007-10-30 23:11:00,1.88811,1.88811,1.88782,1.88791,8000000.0
2007-10-30 23:12:00,1.88795,1.888,1.88757,1.88799,8000000.0
2007-10-30 23:13:00,1.88815,1.88817,1.88792,1.88816,7000000.0
2007-10-30 23:14:00,1.88828,1.88851,1.88825,1.88843,9000000.0
2007-10-30 23:15:00,1.8885,1.88861,1.88845,1.88861,8000000.0
2007-10-30 23:16:00,1.88857,1.88864,1.88827,1.88864,9000000.0
2007-10-30 23:17:00,1.88908,1.89004,1.88908,1.88956,11000000.0
2007-10-30 23:18:00,1.88933,1.88937,1.88917,1.88937,9000000.0
2007-10-30 23:19:00,1.88939,1.88941,1.88908,1.88916,9000000.0
2007-10-30 23:20:00,1.88904,1.88926,1.88904,1.88926,8000000.0
2007-10-30 23:21:00,1.88947,1.88947,1.88924,1.88937,7000000.0
2007-10-30 23:22:00,1.8893,1.8894,1.8892,1.8892,7000000.0
2007-10-30 23:23:00,1.8891,1.8891,1.88877,1.88877,7000000.0
2007-10-30 23:24:00,1.88942,1.88967,1.88939,1.88939,9000000.0
2007-10-30 23:25:00,1.8894,1.88949,1.88936,1.88936,10000000.0
2007-10-30 23:26:00,1.8889,1.88969,1.8889,1.88969,5000000.0
2007-10-30 23:27:00,1.88973,1.89001,1.88973,1.89001,8000000.0
2007-10-30 23:28:00,1.88982,1.88999,1.88982,1.88999,8000000.0
2007-10-30 23:29:00,1.89084,1.89084,1.89059,1.89059,25000000.0
2007-10-30 23:30:00,1.89114,1.89127,1.88943,1.88943,16000000.0
2007-10-30 23:31:00,1.88785,1.88964,1.88785,1.88964,14000000.0
2007-10-30 23:32:00,1.89004,1.89009,1.88879,1.88879,9000000.0
2007-10-30 23:33:00,1.88875,1.88875,1.88851,1.88851,8000000.0
2007-10-30 23:34:00,1.88824,1.88854,1.88817,1.88854,9000000.0
2007-10-30 23:35:00,1.88873,1.8891,1.88873,1.8891,12000000.0
2007-10-30 23:36:00,1.8893,1.8894,1.88905,1.8894,9000000.0
2007-10-30 23:37:00,1.88947,1.8896,1.88922,1.88922,8000000.0
2007-10-30 23:38:00,1.88887,1.88887,1.88837,1.88852,8000000.0
2007-10-30 23:39:00,1.88852,1.88897,1.88848,1.88882,11000000.0
2007-10-30 23:40:00,1.88896,1.88921,1.88889,1.88893,21000000.0
2007-10-30 23:41:00,1.889,1.8892,1.889,1.8892,8000000.0
2007-10-30 23:42:00,1.88882,1.88882,1.88835,1.88873,19000000.0
2007-10-30 23:43:00,1.88836,1.88836,1.88787,1.88787,8000000.0
2007-10-30 23:44:00,1.88751,1.88751,1.88718,1.88729,8000000.0
2007-10-30 23:45:00,1.88675,1.88718,1.88675,1.88718,7000000.0
2007-10-30 23:46:00,1.88724,1.88741,1.88724,1.88731,8000000.0
2007-10-30 23:47:00,1.8873,1.88743,1.88668,1.88668,11000000.0
2007-10-30 23:48:00,1.88684,1.88723,1.88684,1.88709,8000000.0
2007-10-30 23:49:00,1.88707,1.88743,1.88707,1.88728,9000000.0
2007-10-30 23:50:00,1.88736,1.88788,1.88735,1.88785,8000000.0
2007-10-30 23:51:00,1.8883,1.8883,1.88794,1.88799,10000000.0
2007-10-30 23:52:00,1.88869,1.88869,1.88808,1.88808,7000000.0
2007-10-30 23:53:00,1.88796,1.88833,1.88796,1.88828,10000000.0
2007-10-30 23:54:00,1.88782,1.8882,1.88782,1.88817,7000000.0
2007-10-30 23:55:00,1.88822,1.88822,1.88812,1.88818,9000000.0
2007-10-30 23:56:00,1.88782,1.8882,1.88782,1.88818,12000000.0
2007-10-30 23:57:00,1.88829,1.88829,1.88784,1.88798,25000000.0
2007-10-30 23:58:00,1.88801,1.88805,1.88784,1.88784,8000000.0
2007-10-30 23:59:00,1.88811,1.88813,1.88785,1.88811,18000000.0
2007-10-31 00:00:00,1.88832,1.88848,1.88819,1.88833,7000000.0
2007-10-31 00:01:00,1.88845,1.88845,1.88821,1.88833,8000000.0
2007-10-31 00:02:00,1.88816,1.88816,1.88763,1.88763,9000000.0
2007-10-31 00:03:00,1.88719,1.88719,1.8868,1.8868,12000000.0
2007-10-31 00:04:00,1.88692,1.88692,1.88676,1.88676,10000000.0
2007-10-31 00:05:00,1.88706,1.8872,1.88684,1.8869,9000000.0
2007-10-31 00:06:00,1.88716,1.88719,1.88687,1.88719,8000000.0
2007-10-31 00:07:00,1.88743,1.88759,1.88731,1.88759,9000000.0
2007-10-31 00:08:00,1.8875,1.88792,1.8875,1.88779,8000000.0
2007-10-31 00:09:00,1.88792,1.88811,1.88792,1.88802,9000000.0
2007-10-31 00:10:00,1.8879,1.8879,1.88773,1.88774,23000000.0
2007-10-31 00:11:00,1.88789,1.88829,1.88789,1.8881,11000000.0
2007-10-31 00:12:00,1.888,1.88829,1.88757,1.88815,9000000.0
2007-10-31 00:13:00,1.88793,1.88825,1.88793,1.88797,8000000.0
2007-10-31 00:14:00,1.88801,1.88878,1.88801,1.88878,7000000.0
2007-10-31 00:15:00,1.88853,1.88873,1.88853,1.88873,7000000.0
2007-10-31 00:16:00,1.88831,1.88831,1.88819,1.88819,9000000.0
2007-10-31 00:17:00,1.88814,1.88841,1.8881,1.88841,7000000.0
2007-10-31 00:18:00,1.88814,1.88814,1.88799,1.88814,8000000.0
2007-10-31 00:19:00,1.88813,1.88839,1.8879,1.88839,11000000.0
2007-10-31 00:20:00,1.88827,1.88845,1.88827,1.88842,9000000.0
2007-10-31 00:21:00,1.88809,1.88821,1.88786,1.88821,8000000.0
2007-10-31 00:22:00,1.88813,1.88817,1.88749,1.88749,8000000.0
2007-10-31 00:23:00,1.88701,1.88752,1.88696,1.88752,7000000.0
2007-10-31 00:24:00,1.88723,1.88772,1.88723,1.88764,8000000.0
2007-10-31 00:25:00,1.88787,1.88787,1.88766,1.88766,11000000.0
2007-10-31 00:26:00,1.88741,1.88741,1.88633,1.88653,7000000.0
2007-10-31 00:27:00,1.88634,1.88663,1.88611,1.88611,10000000.0
2007-10-31 00:28:00,1.88588,1.88601,1.88567,1.88567,8000000.0
2007-10-31 00:29:00,1.88552,1.88612,1.88552,1.88584,10000000.0
2007-10-31 00:30:00,1.88581,1.88581,1.88526,1.88579,7000000.0
2007-10-31 00:31:00,1.88663,1.88702,1.88654,1.88702,7000000.0
2007-10-31 00:32:00,1.88708,1.88708,1.8867,1.8868,7000000.0
2007-10-31 00:33:00,1.88707,1.88707,1.88681,1.88688,9000000.0
2007-10-31 00:34:00,1.88622,1.88622,1.8858,1.88605,23000000.0
2007-10-31 00:35:00,1.88635,1.88644,1.88635,1.88638,7000000.0
2007-10-31 00:36:00,1.88612,1.88626,1.88605,1.88605,9000000.0
2007-10-31 00:37:00,1.88443,1.88642,1.88443,1.88591,8000000.0
2007-10-31 00:38:00,1.88585,1.8862,1.88585,1.88608,7000000.0
2007-10-31 00:39:00,1.88575,1.88579,1.88556,1.88579,7000000.0
2007-10-31 00:40:00,1.88576,1.88576,1.88556,1.88556,7000000.0
2007-10-31 00:41:00,1.88604,1.88617,1.88604,1.88605,8000000.0
2007-10-31 00:42:00,1.88595,1.88663,1.88581,1.88663,8000000.0
2007-10-31 00:43:00,1.88662,1.88675,1.88659,1.8866,7000000.0
2007-10-31 00:44:00,1.88672,1.88672,1.8861,1.88662,11000000.0
2007-10-31 00:45:00,1.88667,1.88675,1.88648,1.88668,16000000.0
2007-10-31 00:46:00,1.88674,1.88674,1.88644,1.88649,10000000.0
2007-10-31 00:47:00,1.8867,1.8868,1.88636,1.8868,7000000.0
2007-10-31 00:48:00,1.8868,1.8868,1.88595,1.88595,8000000.0
2007-10-31 00:49:00,1.88594,1.88622,1.88589,1.8862,10000000.0
2007-10-31 00:50:00,1.88612,1.8863,1.88598,1.88598,10000000.0
2007-10-31 00:51:00,1.88592,1.88625,1.88592,1.88611,8000000.0
2007-10-31 00:52:00,1.88632,1.88641,1.88605,1.88605,7000000.0
2007-10-31 00:53:00,1.88599,1.88618,1.88574,1.88585,11000000.0
2007-10-31 00:54:00,1.88487,1.88496,1.88456,1.88478,10000000.0
2007-10-31 00:55:00,1.88496,1.88529,1.88496,1.88516,7000000.0
2007-10-31 00:56:00,1.88553,1.88553,1.88509,1.88509,11000000.0
2007-10-31 00:57:00,1.88465,1.88506,1.88463,1.88463,8000000.0
2007-10-31 00:58:00,1.88503,1.88598,1.88501,1.88598,10000000.0
2007-10-31 00:59:00,1.88604,1.88604,1.88591,1.88591,7000000.0
2007-10-31 01:00:00,1.8861,1.8861,1.8857,1.8857,19000000.0
2007-10-31 01:01:00,1.8856,1.88584,1.8854,1.88541,12000000.0
2007-10-31 01:02:00,1.88547,1.88578,1.88547,1.88561,8000000.0
2007-10-31 01:03:00,1.88567,1.88567,1.88535,1.88537,7000000.0
2007-10-31 01:04:00,1.88551,1.88561,1.88538,1.88538,8000000.0
2007-10-31 01:05:00,1.88588,1.88716,1.88588,1.88716,7000000.0
2007-10-31 01:06:00,1.8871,1.88713,1.88697,1.88708,8000000.0
2007-10-31 01:07:00,1.88705,1.88705,1.88682,1.88683,10000000.0
2007-10-31 01:08:00,1.8863,1.8863,1.88567,1.88567,10000000.0
2007-10-31 01:09:00,1.8856,1.88587,1.88553,1.88587,8000000.0
2007-10-31 01:10:00,1.88594,1.88604,1.88571,1.88604,10000000.0
2007-10-31 01:11:00,1.88596,1.88596,1.88547,1.88579,11000000.0
2007-10-31 01:12:00,1.88607,1.88607,1.88588,1.88598,8000000.0
2007-10-31 01:13:00,1.88603,1.88603,1.88566,1.88572,8000000.0
2007-10-31 01:14:00,1.88574,1.88575,1.88552,1.88575,10000000.0
2007-10-31 01:15:00,1.88579,1.88592,1.88571,1.88592,10000000.0
2007-10-31 01:16:00,1.88586,1.88586,1.88554,1.88586,8000000.0
2007-10-31 01:17:00,1.88589,1.88589,1.88555,1.88558,11000000.0
2007-10-31 01:18:00,1.88582,1.88603,1.88582,1.88603,6000000.0
2007-10-31 01:19:00,1.88637,1.88637,1.88619,1.88619,11000000.0
2007-10-31 01:20:00,1.886,1.88603,1.88548,1.88587,13000000.0
2007-10-31 01:21:00,1.88567,1.88576,1.88565,1.88576,7000000.0
2007-10-31 01:22:00,1.88542,1.88578,1.88525,1.88578,7000000.0
2007-10-31 01:23:00,1.88583,1.88583,1.88566,1.88576,8000000.0
2007-10-31 01:24:00,1.88576,1.88581,1.88569,1.88579,7000000.0
2007-10-31 01:25:00,1.88519,1.88519,1.88489,1.88489,9000000.0
2007-10-31 01:26:00,1.88478,1.885,1.88462,1.885,14000000.0
2007-10-31 01:27:00,1.88523,1.88559,1.88523,1.88559,15000000.0
2007-10-31 01:28:00,1.88576,1.88577,1.88554,1.88577,9000000.0
2007-10-31 01:29:00,1.88579,1.8858,1.88548,1.8858,10000000.0
2007-10-31 01:30:00,1.88581,1.88581,1.8857,1.88571,10000000.0
2007-10-31 01:31:00,1.8857,1.8857,1.88548,1.88555,7000000.0
2007-10-31 01:32:00,1.88552,1.88569,1.88538,1.88569,18000000.0
2007-10-31 01:33:00,1.88565,1.88565,1.88491,1.88491,20000000.0
2007-10-31 01:34:00,1.88478,1.88488,1.88456,1.88467,16000000.0
2007-10-31 01:35:00,1.88498,1.88534,1.88498,1.88511,8000000.0
2007-10-31 01:36:00,1.88482,1.88542,1.88482,1.88542,9000000.0
2007-10-31 01:37:00,1.88538,1.88538,1.88511,1.88528,7000000.0
2007-10-31 01:38:00,1.88528,1.88564,1.88528,1.88564,12000000.0
2007-10-31 01:39:00,1.88602,1.88606,1.88598,1.88598,12000000.0
2007-10-31 01:40:00,1.88592,1.88592,1.88566,1.88566,7000000.0
2007-10-31 01:41:00,1.88531,1.88549,1.88529,1.88529,11000000.0
2007-10-31 01:42:00,1.88529,1.88547,1.88529,1.88532,7000000.0
2007-10-31 01:43:00,1.88537,1.8854,1.88493,1.8854,8000000.0
2007-10-31 01:44:00,1.88549,1.88549,1.88512,1.88512,7000000.0
2007-10-31 01:45:00,1.88495,1.88495,1.8848,1.8848,7000000.0
2007-10-31 01:46:00,1.88472,1.88474,1.88458,1.88472,7000000.0
2007-10-31 01:47:00,1.88459,1.88464,1.8844,1.88453,14000000.0
2007-10-31 01:48:00,1.88432,1.88458,1.88432,1.88458,7000000.0
2007-10-31 01:49:00,1.8845,1.8845,1.88389,1.88405,8000000.0
2007-10-31 01:50:00,1.88393,1.88393,1.88349,1.88349,10000000.0
2007-10-31 01:51:00,1.88325,1.88348,1.88325,1.88344,16000000.0
2007-10-31 01:52:00,1.88349,1.88381,1.88349,1.88369,13000000.0
2007-10-31 01:53:00,1.88401,1.88404,1.884,1.88404,7000000.0
2007-10-31 01:54:00,1.88416,1.88416,1.88333,1.88345,9000000.0
2007-10-31 01:55:00,1.88375,1.88377,1.88368,1.88373,12000000.0
2007-10-31 01:56:00,1.88362,1.88362,1.88344,1.88362,17000000.0
2007-10-31 01:57:00,1.88369,1.88396,1.88369,1.88376,13000000.0
2007-10-31 01:58:00,1.88401,1.88422,1.88401,1.88406,10000000.0
2007-10-31 01:59:00,1.88447,1.88447,1.88421,1.88421,7000000.0
2007-10-31 02:00:00,1.88405,1.88405,1.88364,1.8837,10000000.0
2007-10-31 02:01:00,1.88332,1.88344,1.88321,1.88331,8000000.0
2007-10-31 02:02:00,1.88359,1.88359,1.88278,1.88278,5000000.0
2007-10-31 02:03:00,1.8836,1.88371,1.88182,1.88367,10000000.0
2007-10-31 02:04:00,1.88348,1.88367,1.88344,1.88344,8000000.0
2007-10-31 02:05:00,1.88348,1.88355,1.88335,1.88347,10000000.0
2007-10-31 02:06:00,1.88348,1.88361,1.88339,1.88355,10000000.0
2007-10-31 02:07:00,1.88354,1.8836,1.8834,1.8834,8000000.0
2007-10-31 02:08:00,1.88338,1.8835,1.88325,1.88332,8000000.0
2007-10-31 02:09:00,1.88311,1.8835,1.88311,1.88328,7000000.0
2007-10-31 02:10:00,1.88319,1.88337,1.88318,1.88318,9000000.0
2007-10-31 02:11:00,1.88337,1.88337,1.88317,1.88329,8000000.0
2007-10-31 02:12:00,1.8833,1.88343,1.88328,1.88328,8000000.0
2007-10-31 02:13:00,1.8834,1.88356,1.8834,1.88342,7000000.0
2007-10-31 02:14:00,1.88345,1.88384,1.88345,1.88379,9000000.0
2007-10-31 02:15:00,1.88391,1.88422,1.88391,1.88422,8000000.0
2007-10-31 02:16:00,1.88414,1.88414,1.8833,1.8833,8000000.0
2007-10-31 02:17:00,1.88349,1.88367,1.88345,1.88367,9000000.0
2007-10-31 02:18:00,1.88349,1.88358,1.88334,1.88348,7000000.0
2007-10-31 02:19:00,1.88313,1.88313,1.88274,1.88307,11000000.0
2007-10-31 02:20:00,1.88307,1.88323,1.88306,1.88323,6000000.0
2007-10-31 02:21:00,1.883,1.88305,1.8828,1.8829,7000000.0
2007-10-31 02:22:00,1.88303,1.88308,1.88291,1.88303,8000000.0
2007-10-31 02:23:00,1.88305,1.88315,1.88278,1.88315,10000000.0
2007-10-31 02:24:00,1.88321,1.88327,1.88312,1.88327,11000000.0
2007-10-31 02:25:00,1.88328,1.8834,1.88312,1.8834,11000000.0
2007-10-31 02:26:00,1.88358,1.88359,1.8835,1.88357,8000000.0
2007-10-31 02:27:00,1.88356,1.88356,1.88335,1.88336,9000000.0
2007-10-31 02:28:00,1.88359,1.88359,1.88333,1.88333,5000000.0
2007-10-31 02:29:00,1.88325,1.88358,1.88321,1.88358,7000000.0
2007-10-31 02:30:00,1.88341,1.88341,1.88291,1.88291,5000000.0
2007-10-31 02:31:00,1.88296,1.88296,1.88284,1.88288,8000000.0
2007-10-31 02:32:00,1.88286,1.88286,1.88254,1.88254,8000000.0
2007-10-31 02:33:00,1.88228,1.88243,1.88228,1.88242,8000000.0
2007-10-31 02:34:00,1.88218,1.88227,1.88207,1.88227,7000000.0
2007-10-31 02:35:00,1.88223,1.88224,1.88199,1.88224,11000000.0
2007-10-31 02:36:00,1.88192,1.88223,1.88192,1.88212,7000000.0
2007-10-31 02:37:00,1.88252,1.88252,1.88224,1.88231,7000000.0
2007-10-31 02:38:00,1.88196,1.88203,1.88194,1.88194,7000000.0
2007-10-31 02:39:00,1.88183,1.88194,1.88183,1.88193,8000000.0
2007-10-31 02:40:00,1.882,1.8822,1.882,1.88211,7000000.0
2007-10-31 02:41:00,1.88225,1.88225,1.88201,1.88201,8000000.0
2007-10-31 02:42:00,1.8824,1.88264,1.88238,1.88238,7000000.0
2007-10-31 02:43:00,1.88236,1.88252,1.88229,1.88252,9000000.0
2007-10-31 02:44:00,1.88254,1.88281,1.88254,1.88274,10000000.0
2007-10-31 02:45:00,1.8825,1.88275,1.88249,1.88263,8000000.0
2007-10-31 02:46:00,1.88262,1.88279,1.88257,1.88257,7000000.0
2007-10-31 02:47:00,1.88261,1.88266,1.88253,1.8826,11000000.0
2007-10-31 02:48:00,1.88323,1.88393,1.88323,1.88337,8000000.0
2007-10-31 02:49:00,1.88323,1.88373,1.88323,1.88373,11000000.0
2007-10-31 02:50:00,1.88368,1.884,1.88362,1.884,7000000.0
2007-10-31 02:51:00,1.88364,1.884,1.88352,1.88378,8000000.0
2007-10-31 02:52:00,1.88436,1.88436,1.88419,1.88436,10000000.0
2007-10-31 02:53:00,1.88462,1.88476,1.88462,1.88469,8000000.0
2007-10-31 02:54:00,1.88491,1.885,1.88487,1.88489,8000000.0
2007-10-31 02:55:00,1.88472,1.88485,1.88457,1.88465,8000000.0
2007-10-31 02:56:00,1.88481,1.88501,1.88481,1.88498,7000000.0
2007-10-31 02:57:00,1.88482,1.88529,1.88456,1.88529,8000000.0
2007-10-31 02:58:00,1.88524,1.88534,1.88503,1.88534,9000000.0
2007-10-31 02:59:00,1.88534,1.88534,1.88513,1.88516,9000000.0
2007-10-31 03:00:00,1.88494,1.88514,1.8849,1.88509,8000000.0
2007-10-31 03:01:00,1.88527,1.88529,1.88503,1.88529,8000000.0
2007-10-31 03:02:00,1.88551,1.88551,1.88532,1.8855,6000000.0
2007-10-31 03:03:00,1.8855,1.88551,1.88526,1.88551,7000000.0
2007-10-31 03:04:00,1.8857,1.88614,1.88539,1.88614,7000000.0
2007-10-31 03:05:00,1.88658,1.88676,1.88654,1.88658,8000000.0
2007-10-31 03:06:00,1.88687,1.88753,1.88687,1.88748,6000000.0
2007-10-31 03:07:00,1.88774,1.88801,1.88774,1.88795,8000000.0
2007-10-31 03:08:00,1.88788,1.88828,1.8878,1.88828,6000000.0
2007-10-31 03:09:00,1.88845,1.88854,1.88829,1.88829,8000000.0
2007-10-31 03:10:00,1.88826,1.8884,1.88826,1.88833,7000000.0
2007-10-31 03:11:00,1.88809,1.88809,1.88774,1.88779,10000000.0
2007-10-31 03:12:00,1.88762,1.88762,1.88693,1.88693,7000000.0
2007-10-31 03:13:00,1.88703,1.88822,1.88703,1.88821,11000000.0
2007-10-31 03:14:00,1.88841,1.88862,1.88841,1.88842,11000000.0
2007-10-31 03:15:00,1.88801,1.88818,1.88789,1.88818,7000000.0
2007-10-31 03:16:00,1.88789,1.88839,1.88789,1.88839,7000000.0
2007-10-31 03:17:00,1.88838,1.88843,1.88777,1.88825,11000000.0
2007-10-31 03:18:00,1.88829,1.88836,1.88783,1.88783,10000000.0
2007-10-31 03:19:00,1.88806,1.88828,1.88779,1.88779,7000000.0
2007-10-31 03:20:00,1.88766,1.88766,1.88739,1.88745,7000000.0
2007-10-31 03:21:00,1.88729,1.88754,1.88707,1.88753,7000000.0
2007-10-31 03:22:00,1.88768,1.88807,1.88768,1.88807,7000000.0
2007-10-31 03:23:00,1.88815,1.88815,1.88783,1.88806,7000000.0
2007-10-31 03:24:00,1.88791,1.88806,1.88604,1.88806,8000000.0
2007-10-31 03:25:00,1.88813,1.88813,1.88794,1.88803,8000000.0
2007-10-31 03:26:00,1.88792,1.88792,1.88749,1.88776,6000000.0
2007-10-31 03:27:00,1.88783,1.88792,1.88775,1.88785,8000000.0
2007-10-31 03:28:00,1.88763,1.88763,1.88712,1.88714,10000000.0
2007-10-31 03:29:00,1.88783,1.88808,1.88757,1.88757,11000000.0
2007-10-31 03:30:00,1.8872,1.8872,1.88677,1.88682,6000000.0
2007-10-31 03:31:00,1.88728,1.88744,1.88714,1.88719,9000000.0
2007-10-31 03:32:00,1.88752,1.88752,1.88724,1.88728,5000000.0
2007-10-31 03:33:00,1.8872,1.88729,1.88717,1.88727,7000000.0
2007-10-31 03:34:00,1.88706,1.8871,1.88658,1.88694,10000000.0
2007-10-31 03:35:00,1.88701,1.88719,1.887,1.88702,10000000.0
2007-10-31 03:36:00,1.88712,1.88712,1.88676,1.88697,11000000.0
2007-10-31 03:37:00,1.88694,1.88707,1.88694,1.88707,9000000.0
2007-10-31 03:38:00,1.88715,1.88735,1.88715,1.88735,6000000.0
2007-10-31 03:39:00,1.88739,1.88751,1.88739,1.88745,8000000.0
2007-10-31 03:40:00,1.88757,1.88758,1.88736,1.88757,7000000.0
2007-10-31 03:41:00,1.8873,1.88745,1.88729,1.88745,10000000.0
2007-10-31 03:42:00,1.88749,1.88782,1.88749,1.88782,10000000.0
2007-10-31 03:43:00,1.88785,1.88785,1.88746,1.88746,7000000.0
2007-10-31 03:44:00,1.88745,1.88765,1.88722,1.88765,8000000.0
2007-10-31 03:45:00,1.88778,1.88778,1.8874,1.88762,8000000.0
2007-10-31 03:46:00,1.88759,1.8876,1.88725,1.88725,7000000.0
2007-10-31 03:47:00,1.88759,1.8877,1.88738,1.88738,7000000.0
2007-10-31 03:48:00,1.88751,1.88763,1.88751,1.8876,9000000.0
2007-10-31 03:49:00,1.88755,1.88773,1.88755,1.88761,8000000.0
2007-10-31 03:50:00,1.88744,1.88744,1.88718,1.88726,8000000.0
2007-10-31 03:51:00,1.88728,1.88742,1.8872,1.8872,9000000.0
2007-10-31 03:52:00,1.88719,1.88746,1.88719,1.88746,5000000.0
2007-10-31 03:53:00,1.88742,1.88746,1.88726,1.88738,10000000.0
2007-10-31 03:54:00,1.88714,1.88735,1.88706,1.88719,9000000.0
2007-10-31 03:55:00,1.88745,1.88745,1.88709,1.8872,7000000.0
2007-10-31 03:56:00,1.88668,1.88686,1.88633,1.88686,7000000.0
2007-10-31 03:57:00,1.88689,1.88706,1.88687,1.88706,8000000.0
2007-10-31 03:58:00,1.88694,1.88721,1.88686,1.88708,8000000.0
2007-10-31 03:59:00,1.88722,1.88727,1.88712,1.88712,7000000.0
2007-10-31 04:00:00,1.88706,1.8872,1.88692,1.88699,10000000.0
2007-10-31 04:01:00,1.88667,1.88667,1.88592,1.88595,7000000.0
2007-10-31 04:02:00,1.88557,1.88557,1.88484,1.88495,8000000.0
2007-10-31 04:03:00,1.88482,1.88505,1.88482,1.8849,8000000.0
2007-10-31 04:04:00,1.88505,1.88565,1.88505,1.88545,8000000.0
2007-10-31 04:05:00,1.88511,1.8854,1.88341,1.88341,9000000.0
2007-10-31 04:06:00,1.88515,1.88556,1.88515,1.88544,9000000.0
2007-10-31 04:07:00,1.88538,1.88538,1.88492,1.88492,11000000.0
2007-10-31 04:08:00,1.88502,1.88579,1.88502,1.88579,7000000.0
2007-10-31 04:09:00,1.88591,1.88601,1.88579,1.88591,8000000.0
2007-10-31 04:10:00,1.88606,1.88627,1.88606,1.88624,10000000.0
2007-10-31 04:11:00,1.88614,1.88647,1.88614,1.88647,7000000.0
2007-10-31 04:12:00,1.88645,1.88645,1.88591,1.88627,8000000.0
2007-10-31 04:13:00,1.88613,1.88613,1.88582,1.88582,8000000.0
2007-10-31 04:14:00,1.88618,1.88623,1.88615,1.8862,7000000.0
2007-10-31 04:15:00,1.8857,1.8857,1.88539,1.88539,7000000.0
2007-10-31 04:16:00,1.88505,1.88505,1.88483,1.88495,7000000.0
2007-10-31 04:17:00,1.88482,1.88482,1.88434,1.88435,7000000.0
2007-10-31 04:18:00,1.88378,1.88399,1.88367,1.88399,6000000.0
2007-10-31 04:19:00,1.88418,1.88433,1.88403,1.88433,7000000.0
2007-10-31 04:20:00,1.88477,1.88515,1.88477,1.88511,10000000.0
2007-10-31 04:21:00,1.88526,1.88526,1.8845,1.8845,8000000.0
2007-10-31 04:22:00,1.88452,1.88452,1.88383,1.88415,9000000.0
2007-10-31 04:23:00,1.88461,1.88466,1.88452,1.88464,7000000.0
2007-10-31 04:24:00,1.88446,1.8846,1.88446,1.8846,9000000.0
2007-10-31 04:25:00,1.88468,1.8847,1.88458,1.8846,11000000.0
2007-10-31 04:26:00,1.88438,1.8845,1.8839,1.8839,7000000.0
2007-10-31 04:27:00,1.88383,1.88383,1.88362,1.88365,8000000.0
2007-10-31 04:28:00,1.88374,1.88413,1.88371,1.88413,7000000.0
2007-10-31 04:29:00,1.88435,1.88465,1.8843,1.88465,8000000.0
2007-10-31 04:30:00,1.8844,1.88448,1.88423,1.88448,9000000.0
2007-10-31 04:31:00,1.88467,1.88508,1.88467,1.88503,10000000.0
2007-10-31 04:32:00,1.88505,1.88505,1.88462,1.88493,9000000.0
2007-10-31 04:33:00,1.885,1.885,1.88453,1.88453,8000000.0
2007-10-31 04:34:00,1.8847,1.88487,1.88466,1.88487,7000000.0
2007-10-31 04:35:00,1.88457,1.88463,1.88434,1.88454,7000000.0
2007-10-31 04:36:00,1.88488,1.88488,1.88474,1.88485,8000000.0
2007-10-31 04:37:00,1.88487,1.88489,1.88473,1.8848,11000000.0
2007-10-31 04:38:00,1.88497,1.88497,1.88448,1.88448,9000000.0
2007-10-31 04:39:00,1.88413,1.88413,1.88393,1.88406,9000000.0
2007-10-31 04:40:00,1.88452,1.88452,1.8841,1.8841,6000000.0
2007-10-31 04:41:00,1.88406,1.88406,1.88391,1.884,8000000.0
2007-10-31 04:42:00,1.88394,1.88397,1.88383,1.88386,7000000.0
2007-10-31 04:43:00,1.88394,1.88428,1.8839,1.884,11000000.0
2007-10-31 04:44:00,1.88444,1.88448,1.88419,1.88448,9000000.0
2007-10-31 04:45:00,1.88474,1.88474,1.88456,1.88458,11000000.0
2007-10-31 04:46:00,1.88449,1.88449,1.88412,1.88412,7000000.0
2007-10-31 04:47:00,1.88425,1.88437,1.88425,1.88437,7000000.0
2007-10-31 04:48:00,1.88426,1.88426,1.88384,1.88388,7000000.0
2007-10-31 04:49:00,1.88424,1.8843,1.88393,1.88401,11000000.0
2007-10-31 04:50:00,1.88407,1.88413,1.88398,1.88409,9000000.0
2007-10-31 04:51:00,1.88374,1.88386,1.88373,1.88381,7000000.0
2007-10-31 04:52:00,1.88392,1.88401,1.88373,1.88389,10000000.0
2007-10-31 04:53:00,1.88357,1.88371,1.88304,1.88304,9000000.0
2007-10-31 04:54:00,1.88391,1.88394,1.88363,1.88394,7000000.0
2007-10-31 04:55:00,1.88421,1.88448,1.88418,1.88448,8000000.0
2007-10-31 04:56:00,1.88431,1.88439,1.88428,1.88439,7000000.0
2007-10-31 04:57:00,1.88402,1.88421,1.88402,1.88417,8000000.0
2007-10-31 04:58:00,1.88416,1.88416,1.88395,1.88404,8000000.0
2007-10-31 04:59:00,1.88424,1.88435,1.8842,1.88421,8000000.0
2007-10-31 05:00:00,1.88408,1.88418,1.88405,1.88406,7000000.0
2007-10-31 05:01:00,1.88425,1.88425,1.88396,1.88396,7000000.0
2007-10-31 05:02:00,1.88437,1.88512,1.88437,1.88512,7000000.0
2007-10-31 05:03:00,1.88486,1.88489,1.88471,1.88489,7000000.0
2007-10-31 05:04:00,1.88474,1.885,1.88474,1.88485,7000000.0
2007-10-31 05:05:00,1.8846,1.88481,1.8846,1.88481,8000000.0
2007-10-31 05:06:00,1.88444,1.8847,1.88444,1.8847,7000000.0
2007-10-31 05:07:00,1.88475,1.88478,1.88455,1.88478,8000000.0
2007-10-31 05:08:00,1.8849,1.88502,1.88484,1.88485,10000000.0
2007-10-31 05:09:00,1.88499,1.88499,1.88475,1.88497,7000000.0
2007-10-31 05:10:00,1.88495,1.88497,1.88477,1.88491,7000000.0
2007-10-31 05:11:00,1.88493,1.88493,1.88439,1.88465,8000000.0
2007-10-31 05:12:00,1.88462,1.88474,1.88459,1.88466,11000000.0
2007-10-31 05:13:00,1.88468,1.88468,1.88451,1.88454,8000000.0
2007-10-31 05:14:00,1.88454,1.88457,1.88433,1.88433,11000000.0
2007-10-31 05:15:00,1.88449,1.8846,1.88443,1.88443,11000000.0
2007-10-31 05:16:00,1.88469,1.88473,1.88458,1.88458,9000000.0
2007-10-31 05:17:00,1.88467,1.88475,1.88456,1.88475,8000000.0
2007-10-31 05:18:00,1.88449,1.88452,1.88436,1.88447,8000000.0
2007-10-31 05:19:00,1.88469,1.88469,1.88443,1.88449,7000000.0
2007-10-31 05:20:00,1.8846,1.88465,1.88451,1.88465,10000000.0
2007-10-31 05:21:00,1.88457,1.88476,1.88447,1.88465,8000000.0
2007-10-31 05:22:00,1.88458,1.8849,1.88458,1.8849,7000000.0
2007-10-31 05:23:00,1.88483,1.88499,1.88483,1.88493,10000000.0
2007-10-31 05:24:00,1.88484,1.88492,1.88478,1.88484,8000000.0
2007-10-31 05:25:00,1.88496,1.8851,1.88487,1.88508,7000000.0
2007-10-31 05:26:00,1.88517,1.88517,1.88488,1.88501,7000000.0
2007-10-31 05:27:00,1.88499,1.8851,1.88493,1.88493,8000000.0
2007-10-31 05:28:00,1.88515,1.88521,1.88508,1.88508,9000000.0
2007-10-31 05:29:00,1.88523,1.88523,1.88487,1.88496,7000000.0
2007-10-31 05:30:00,1.88518,1.88518,1.88455,1.88455,9000000.0
2007-10-31 05:31:00,1.88455,1.88474,1.88451,1.88463,8000000.0
2007-10-31 05:32:00,1.88456,1.88457,1.88432,1.88432,8000000.0
2007-10-31 05:33:00,1.88432,1.88492,1.8843,1.88487,9000000.0
2007-10-31 05:34:00,1.88456,1.88456,1.88418,1.8843,8000000.0
2007-10-31 05:35:00,1.88438,1.88465,1.88426,1.88426,7000000.0
2007-10-31 05:36:00,1.88454,1.88456,1.88431,1.88445,9000000.0
2007-10-31 05:37:00,1.88442,1.88468,1.88437,1.88437,7000000.0
2007-10-31 05:38:00,1.88457,1.88512,1.88457,1.8849,9000000.0
2007-10-31 05:39:00,1.88465,1.88465,1.88427,1.88427,7000000.0
2007-10-31 05:40:00,1.88405,1.88414,1.88396,1.88396,8000000.0
2007-10-31 05:41:00,1.88379,1.88379,1.88355,1.88355,8000000.0
2007-10-31 05:42:00,1.88358,1.88372,1.88358,1.88365,7000000.0
2007-10-31 05:43:00,1.88434,1.88451,1.88388,1.88388,9000000.0
2007-10-31 05:44:00,1.88396,1.88449,1.88368,1.88449,8000000.0
2007-10-31 05:45:00,1.88453,1.88458,1.88433,1.88447,11000000.0
2007-10-31 05:46:00,1.88422,1.88422,1.88368,1.88368,8000000.0
2007-10-31 05:47:00,1.88366,1.88366,1.88347,1.88357,8000000.0
2007-10-31 05:48:00,1.88407,1.88419,1.88384,1.88384,7000000.0
2007-10-31 05:49:00,1.884,1.88426,1.884,1.88426,8000000.0
2007-10-31 05:50:00,1.88407,1.88415,1.88388,1.88415,9000000.0
2007-10-31 05:51:00,1.88417,1.88435,1.88417,1.88432,8000000.0
2007-10-31 05:52:00,1.88412,1.88416,1.88344,1.88344,8000000.0
2007-10-31 05:53:00,1.88323,1.88326,1.8832,1.88325,7000000.0
2007-10-31 05:54:00,1.88325,1.88329,1.88321,1.88323,10000000.0
2007-10-31 05:55:00,1.88321,1.88321,1.88298,1.88318,8000000.0
2007-10-31 05:56:00,1.88314,1.88341,1.88314,1.88341,7000000.0
2007-10-31 05:57:00,1.88376,1.88383,1.8837,1.88376,8000000.0
2007-10-31 05:58:00,1.88378,1.88463,1.88378,1.88463,9000000.0
2007-10-31 05:59:00,1.88469,1.88473,1.8844,1.88449,10000000.0
2007-10-31 06:00:00,1.88437,1.88468,1.88437,1.88437,8000000.0
2007-10-31 06:01:00,1.88424,1.88433,1.88392,1.88392,7000000.0
2007-10-31 06:02:00,1.88432,1.88445,1.88423,1.88443,7000000.0
2007-10-31 06:03:00,1.8844,1.8844,1.88413,1.88428,8000000.0
2007-10-31 06:04:00,1.88444,1.88445,1.88382,1.88389,7000000.0
2007-10-31 06:05:00,1.88363,1.88363,1.88321,1.8833,7000000.0
2007-10-31 06:06:00,1.88317,1.88352,1.88295,1.88352,7000000.0
2007-10-31 06:07:00,1.88387,1.8839,1.88352,1.88361,7000000.0
2007-10-31 06:08:00,1.88382,1.88389,1.88367,1.88389,7000000.0
2007-10-31 06:09:00,1.88378,1.88386,1.88358,1.88386,8000000.0
2007-10-31 06:10:00,1.88398,1.88414,1.88392,1.88414,8000000.0
2007-10-31 06:11:00,1.88391,1.88394,1.88383,1.88388,8000000.0
2007-10-31 06:12:00,1.88396,1.88412,1.88386,1.88386,8000000.0
2007-10-31 06:13:00,1.8838,1.8845,1.8838,1.8845,8000000.0
2007-10-31 06:14:00,1.88463,1.88481,1.88462,1.88474,10000000.0
2007-10-31 06:15:00,1.88482,1.88482,1.88457,1.88457,8000000.0
2007-10-31 06:16:00,1.8849,1.88493,1.88481,1.88483,9000000.0
2007-10-31 06:17:00,1.88459,1.88459,1.88445,1.88447,7000000.0
2007-10-31 06:18:00,1.8844,1.8845,1.88433,1.8845,9000000.0
2007-10-31 06:19:00,1.88416,1.88416,1.88387,1.88387,7000000.0
2007-10-31 06:20:00,1.88416,1.88487,1.88416,1.88487,9000000.0
2007-10-31 06:21:00,1.88487,1.88487,1.88457,1.88484,8000000.0
2007-10-31 06:22:00,1.88487,1.8849,1.88458,1.88458,8000000.0
2007-10-31 06:23:00,1.88486,1.88516,1.88482,1.8851,8000000.0
2007-10-31 06:24:00,1.88486,1.88507,1.88486,1.88507,11000000.0
2007-10-31 06:25:00,1.88513,1.88513,1.8849,1.88512,11000000.0
2007-10-31 06:26:00,1.8851,1.8851,1.8847,1.88483,11000000.0
2007-10-31 06:27:00,1.88453,1.88481,1.88453,1.88481,7000000.0
2007-10-31 06:28:00,1.88488,1.88488,1.88462,1.88464,8000000.0
2007-10-31 06:29:00,1.88435,1.8845,1.88401,1.8845,8000000.0
2007-10-31 06:30:00,1.88464,1.88477,1.88453,1.88476,8000000.0
2007-10-31 06:31:00,1.88474,1.88476,1.88448,1.88476,7000000.0
2007-10-31 06:32:00,1.88473,1.88473,1.88453,1.88473,7000000.0
2007-10-31 06:33:00,1.88462,1.88473,1.88462,1.8847,7000000.0
2007-10-31 06:34:00,1.8847,1.8847,1.88455,1.88463,7000000.0
2007-10-31 06:35:00,1.88463,1.88516,1.88463,1.88516,11000000.0
2007-10-31 06:36:00,1.88542,1.88558,1.88542,1.88555,7000000.0
2007-10-31 06:37:00,1.88532,1.88574,1.88531,1.88574,10000000.0
2007-10-31 06:38:00,1.88576,1.88581,1.88556,1.88581,10000000.0
2007-10-31 06:39:00,1.88551,1.88624,1.88551,1.88587,11000000.0
2007-10-31 06:40:00,1.88603,1.88615,1.88581,1.88609,9000000.0
2007-10-31 06:41:00,1.88636,1.88647,1.88599,1.88599,7000000.0
2007-10-31 06:42:00,1.886,1.88601,1.88564,1.88568,11000000.0
2007-10-31 06:43:00,1.88562,1.88604,1.88562,1.886,7000000.0
2007-10-31 06:44:00,1.88597,1.88597,1.88574,1.88592,8000000.0
2007-10-31 06:45:00,1.88575,1.88575,1.88545,1.88545,8000000.0
2007-10-31 06:46:00,1.88535,1.8856,1.88525,1.8856,10000000.0
2007-10-31 06:47:00,1.88535,1.88562,1.88524,1.88524,8000000.0
2007-10-31 06:48:00,1.88505,1.88517,1.88505,1.88508,7000000.0
2007-10-31 06:49:00,1.88522,1.88549,1.88522,1.88549,8000000.0
2007-10-31 06:50:00,1.88537,1.88543,1.88523,1.88536,10000000.0
2007-10-31 06:51:00,1.88535,1.88564,1.88535,1.88564,10000000.0
2007-10-31 06:52:00,1.8857,1.8857,1.88555,1.88561,8000000.0
2007-10-31 06:53:00,1.8855,1.88558,1.88537,1.88545,8000000.0
2007-10-31 06:54:00,1.88581,1.88581,1.88559,1.88559,7000000.0
2007-10-31 06:55:00,1.88577,1.88577,1.88537,1.88548,7000000.0
2007-10-31 06:56:00,1.88546,1.88546,1.88515,1.88515,8000000.0
2007-10-31 06:57:00,1.88522,1.88539,1.88511,1.88539,7000000.0
2007-10-31 06:58:00,1.88561,1.88629,1.88561,1.88629,7000000.0
2007-10-31 06:59:00,1.88598,1.88625,1.88598,1.88625,7000000.0
2007-10-31 07:00:00,1.88657,1.88657,1.88635,1.88652,7000000.0
2007-10-31 07:01:00,1.88682,1.88721,1.88682,1.88721,7000000.0
2007-10-31 07:02:00,1.88727,1.88749,1.88715,1.88729,9000000.0
2007-10-31 07:03:00,1.8874,1.88747,1.88734,1.88743,7000000.0
2007-10-31 07:04:00,1.88757,1.88786,1.88757,1.88786,8000000.0
2007-10-31 07:05:00,1.88739,1.88739,1.88725,1.88726,11000000.0
2007-10-31 07:06:00,1.88669,1.88685,1.88579,1.88585,11000000.0
2007-10-31 07:07:00,1.88604,1.8866,1.88604,1.88643,11000000.0
2007-10-31 07:08:00,1.88623,1.88638,1.8861,1.88638,9000000.0
2007-10-31 07:09:00,1.88624,1.88641,1.88599,1.88602,8000000.0
2007-10-31 07:10:00,1.88585,1.88598,1.88579,1.88582,7000000.0
2007-10-31 07:11:00,1.88603,1.88632,1.88586,1.88632,10000000.0
2007-10-31 07:12:00,1.88636,1.88637,1.88622,1.88631,7000000.0
2007-10-31 07:13:00,1.88614,1.88623,1.88605,1.88605,8000000.0
2007-10-31 07:14:00,1.88608,1.88629,1.88606,1.88623,7000000.0
2007-10-31 07:15:00,1.88641,1.88641,1.88618,1.88631,10000000.0
2007-10-31 07:16:00,1.88633,1.88638,1.88598,1.88638,8000000.0
2007-10-31 07:17:00,1.88629,1.88654,1.88629,1.88649,11000000.0
2007-10-31 07:18:00,1.88631,1.88631,1.88606,1.88606,8000000.0
2007-10-31 07:19:00,1.88546,1.88552,1.88471,1.88534,8000000.0
2007-10-31 07:20:00,1.88564,1.88565,1.88531,1.88565,9000000.0
2007-10-31 07:21:00,1.88566,1.88572,1.88546,1.88572,10000000.0
2007-10-31 07:22:00,1.88567,1.88567,1.88546,1.88553,11000000.0
2007-10-31 07:23:00,1.88565,1.88565,1.88527,1.88527,7000000.0
2007-10-31 07:24:00,1.8856,1.88567,1.88547,1.88549,9000000.0
2007-10-31 07:25:00,1.88559,1.88559,1.88547,1.88557,8000000.0
2007-10-31 07:26:00,1.88563,1.88568,1.88548,1.88561,7000000.0
2007-10-31 07:27:00,1.88568,1.88568,1.88553,1.88562,7000000.0
2007-10-31 07:28:00,1.88577,1.88602,1.88565,1.88578,7000000.0
2007-10-31 07:29:00,1.88578,1.88586,1.88569,1.88569,8000000.0
2007-10-31 07:30:00,1.88539,1.88543,1.88471,1.88471,8000000.0
2007-10-31 07:31:00,1.88468,1.88495,1.88468,1.88475,7000000.0
2007-10-31 07:32:00,1.88445,1.88454,1.8839,1.88454,9000000.0
2007-10-31 07:33:00,1.88471,1.88471,1.88457,1.88457,8000000.0
2007-10-31 07:34:00,1.88472,1.88472,1.88436,1.88436,11000000.0
2007-10-31 07:35:00,1.8845,1.8845,1.8844,1.8844,8000000.0
2007-10-31 07:36:00,1.8843,1.88469,1.8843,1.88469,7000000.0
2007-10-31 07:37:00,1.88467,1.8847,1.88459,1.88459,7000000.0
2007-10-31 07:38:00,1.88466,1.88483,1.88454,1.88482,11000000.0
2007-10-31 07:39:00,1.88496,1.88517,1.88488,1.88515,7000000.0
2007-10-31 07:40:00,1.8851,1.8851,1.88464,1.88464,8000000.0
2007-10-31 07:41:00,1.88455,1.88457,1.88443,1.88443,9000000.0
2007-10-31 07:42:00,1.88464,1.88464,1.8844,1.88441,11000000.0
2007-10-31 07:43:00,1.88413,1.88424,1.88405,1.88405,7000000.0
2007-10-31 07:44:00,1.88418,1.88421,1.88403,1.88421,7000000.0
2007-10-31 07:45:00,1.88448,1.8847,1.88448,1.88469,7000000.0
2007-10-31 07:46:00,1.88469,1.88472,1.88459,1.88471,10000000.0
2007-10-31 07:47:00,1.88484,1.88515,1.88484,1.88515,7000000.0
2007-10-31 07:48:00,1.88511,1.88513,1.88488,1.88488,8000000.0
2007-10-31 07:49:00,1.88498,1.88574,1.88498,1.88557,8000000.0
2007-10-31 07:50:00,1.88561,1.88566,1.88539,1.88563,7000000.0
2007-10-31 07:51:00,1.88592,1.88613,1.88571,1.88613,8000000.0
2007-10-31 07:52:00,1.88607,1.8867,1.88607,1.88654,10000000.0
2007-10-31 07:53:00,1.88642,1.88675,1.88642,1.88675,11000000.0
2007-10-31 07:54:00,1.88686,1.88739,1.88683,1.88733,9000000.0
2007-10-31 07:55:00,1.88746,1.88746,1.88656,1.88656,9000000.0
2007-10-31 07:56:00,1.8861,1.88622,1.88576,1.88576,9000000.0
2007-10-31 07:57:00,1.88601,1.88642,1.88601,1.88622,7000000.0
2007-10-31 07:58:00,1.88642,1.88646,1.88633,1.88646,7000000.0
2007-10-31 07:59:00,1.88641,1.8866,1.88623,1.88654,7000000.0
2007-10-31 08:00:00,1.88625,1.88642,1.88614,1.88614,8000000.0
2007-10-31 08:01:00,1.88593,1.88593,1.88555,1.88573,10000000.0
2007-10-31 08:02:00,1.88586,1.88592,1.88584,1.88592,7000000.0
2007-10-31 08:03:00,1.88611,1.88647,1.88611,1.88636,8000000.0
2007-10-31 08:04:00,1.88635,1.8864,1.88586,1.88586,8000000.0
2007-10-31 08:05:00,1.88595,1.88601,1.88583,1.88601,8000000.0
2007-10-31 08:06:00,1.8859,1.88591,1.88572,1.88578,7000000.0
2007-10-31 08:07:00,1.88618,1.88626,1.88614,1.88622,7000000.0
2007-10-31 08:08:00,1.88595,1.88595,1.88547,1.88559,7000000.0
2007-10-31 08:09:00,1.88568,1.88568,1.88547,1.88562,7000000.0
2007-10-31 08:10:00,1.88617,1.88635,1.88602,1.88635,7000000.0
2007-10-31 08:11:00,1.88652,1.88709,1.88648,1.88703,8000000.0
2007-10-31 08:12:00,1.88691,1.88716,1.88678,1.88678,9000000.0
2007-10-31 08:13:00,1.88701,1.88717,1.88655,1.88655,7000000.0
2007-10-31 08:14:00,1.88667,1.88667,1.88564,1.88564,9000000.0
2007-10-31 08:15:00,1.88568,1.88607,1.88568,1.88607,8000000.0
2007-10-31 08:16:00,1.88605,1.88605,1.88558,1.88565,11000000.0
2007-10-31 08:17:00,1.88552,1.88553,1.88521,1.88521,7000000.0
2007-10-31 08:18:00,1.88573,1.88623,1.88573,1.88596,9000000.0
2007-10-31 08:19:00,1.88565,1.88604,1.88565,1.88576,7000000.0
2007-10-31 08:20:00,1.88554,1.88577,1.88554,1.88566,8000000.0
2007-10-31 08:21:00,1.8855,1.88566,1.8855,1.88558,8000000.0
2007-10-31 08:22:00,1.88568,1.88575,1.8856,1.8856,8000000.0
2007-10-31 08:23:00,1.88551,1.88551,1.88516,1.88551,7000000.0
2007-10-31 08:24:00,1.88612,1.88612,1.88538,1.88538,7000000.0
2007-10-31 08:25:00,1.88497,1.88503,1.88481,1.88503,8000000.0
2007-10-31 08:26:00,1.8852,1.88543,1.88514,1.88514,7000000.0
2007-10-31 08:27:00,1.88546,1.88558,1.88527,1.88558,10000000.0
2007-10-31 08:28:00,1.88574,1.8858,1.88564,1.88576,7000000.0
2007-10-31 08:29:00,1.88581,1.88605,1.88581,1.88598,10000000.0
2007-10-31 08:30:00,1.88645,1.88681,1.88645,1.88657,7000000.0
2007-10-31 08:31:00,1.88673,1.88673,1.88649,1.88655,10000000.0
2007-10-31 08:32:00,1.88599,1.88599,1.88568,1.88576,8000000.0
2007-10-31 08:33:00,1.88568,1.88568,1.88556,1.88558,7000000.0
2007-10-31 08:34:00,1.88574,1.88574,1.88566,1.88574,9000000.0
2007-10-31 08:35:00,1.88557,1.88564,1.88484,1.88484,9000000.0
2007-10-31 08:36:00,1.88402,1.8843,1.8839,1.88428,8000000.0
2007-10-31 08:37:00,1.88437,1.88437,1.88411,1.88426,9000000.0
2007-10-31 08:38:00,1.88407,1.8842,1.88402,1.88407,10000000.0
2007-10-31 08:39:00,1.88395,1.88401,1.8839,1.88392,11000000.0
2007-10-31 08:40:00,1.8839,1.88402,1.88381,1.88395,8000000.0
2007-10-31 08:41:00,1.88417,1.88442,1.88417,1.8842,11000000.0
2007-10-31 08:42:00,1.88386,1.88406,1.88367,1.88406,10000000.0
2007-10-31 08:43:00,1.88401,1.88403,1.88369,1.8837,8000000.0
2007-10-31 08:44:00,1.88343,1.8837,1.88336,1.8837,10000000.0
2007-10-31 08:45:00,1.88402,1.88425,1.88402,1.88418,8000000.0
2007-10-31 08:46:00,1.88421,1.88472,1.883,1.88472,8000000.0
2007-10-31 08:47:00,1.8848,1.88481,1.88446,1.88446,7000000.0
2007-10-31 08:48:00,1.88445,1.88471,1.88431,1.88435,10000000.0
2007-10-31 08:49:00,1.8841,1.8841,1.88393,1.884,11000000.0
2007-10-31 08:50:00,1.88399,1.88411,1.88399,1.88401,7000000.0
2007-10-31 08:51:00,1.88422,1.88422,1.88373,1.88373,8000000.0
2007-10-31 08:52:00,1.88363,1.88363,1.88336,1.88357,9000000.0
2007-10-31 08:53:00,1.88351,1.88362,1.8831,1.88357,8000000.0
2007-10-31 08:54:00,1.88361,1.88407,1.88361,1.88388,8000000.0
2007-10-31 08:55:00,1.88412,1.88412,1.88399,1.88412,8000000.0
2007-10-31 08:56:00,1.88408,1.88432,1.88408,1.88426,7000000.0
2007-10-31 08:57:00,1.88435,1.88442,1.88429,1.88436,8000000.0
2007-10-31 08:58:00,1.88452,1.88473,1.88452,1.88456,7000000.0
2007-10-31 08:59:00,1.88443,1.88453,1.88441,1.88449,7000000.0
2007-10-31 09:00:00,1.88452,1.88454,1.88432,1.88438,8000000.0
2007-10-31 09:01:00,1.88455,1.88509,1.88449,1.88449,9000000.0
2007-10-31 09:02:00,1.88443,1.88468,1.88443,1.88453,10000000.0
2007-10-31 09:03:00,1.88423,1.88452,1.88423,1.88444,7000000.0
2007-10-31 09:04:00,1.88459,1.88509,1.88459,1.88509,7000000.0
2007-10-31 09:05:00,1.8846,1.8846,1.88428,1.88428,7000000.0
2007-10-31 09:06:00,1.88413,1.8842,1.88381,1.88381,11000000.0
2007-10-31 09:07:00,1.88403,1.88408,1.88392,1.884,8000000.0
2007-10-31 09:08:00,1.88405,1.88405,1.88384,1.88397,7000000.0
2007-10-31 09:09:00,1.88386,1.8843,1.88386,1.8843,11000000.0
2007-10-31 09:10:00,1.88431,1.88438,1.88413,1.88413,7000000.0
2007-10-31 09:11:00,1.88366,1.88366,1.88346,1.88358,9000000.0
2007-10-31 09:12:00,1.88349,1.88383,1.88349,1.88383,8000000.0
2007-10-31 09:13:00,1.88386,1.88386,1.8834,1.88344,9000000.0
2007-10-31 09:14:00,1.88294,1.88309,1.88285,1.88292,11000000.0
2007-10-31 09:15:00,1.88323,1.88353,1.8825,1.8825,7000000.0
2007-10-31 09:16:00,1.88271,1.88272,1.88254,1.8827,8000000.0
2007-10-31 09:17:00,1.8824,1.8824,1.88182,1.88183,11000000.0
2007-10-31 09:18:00,1.88181,1.88192,1.88135,1.88141,8000000.0
2007-10-31 09:19:00,1.88159,1.88196,1.88159,1.88196,7000000.0
2007-10-31 09:20:00,1.88204,1.88291,1.88204,1.88291,7000000.0
2007-10-31 09:21:00,1.88314,1.88314,1.88273,1.88273,8000000.0
2007-10-31 09:22:00,1.88277,1.88313,1.88277,1.88313,8000000.0
2007-10-31 09:23:00,1.88321,1.88331,1.88315,1.88325,7000000.0
2007-10-31 09:24:00,1.88301,1.88301,1.88283,1.88296,8000000.0
2007-10-31 09:25:00,1.88296,1.88307,1.88289,1.88305,7000000.0
2007-10-31 09:26:00,1.88316,1.88346,1.88316,1.88346,11000000.0
2007-10-31 09:27:00,1.88341,1.88347,1.88316,1.88316,11000000.0
2007-10-31 09:28:00,1.8834,1.88343,1.88319,1.88319,9000000.0
2007-10-31 09:29:00,1.88315,1.88329,1.88298,1.88329,8000000.0
2007-10-31 09:30:00,1.88325,1.88325,1.88295,1.88307,7000000.0
2007-10-31 09:31:00,1.8827,1.88331,1.8827,1.88331,7000000.0
2007-10-31 09:32:00,1.88345,1.88345,1.88283,1.88283,7000000.0
2007-10-31 09:33:00,1.88281,1.88321,1.88281,1.88321,8000000.0
2007-10-31 09:34:00,1.88325,1.88325,1.88303,1.88303,7000000.0
2007-10-31 09:35:00,1.88311,1.88325,1.88307,1.88321,10000000.0
2007-10-31 09:36:00,1.8831,1.88328,1.8831,1.88328,8000000.0
2007-10-31 09:37:00,1.88331,1.88331,1.88312,1.88329,11000000.0
2007-10-31 09:38:00,1.88317,1.88353,1.88126,1.88353,11000000.0
2007-10-31 09:39:00,1.88315,1.88331,1.88315,1.88323,7000000.0
2007-10-31 09:40:00,1.88318,1.88318,1.88291,1.88291,9000000.0
2007-10-31 09:41:00,1.88252,1.88259,1.8823,1.88259,8000000.0
2007-10-31 09:42:00,1.8826,1.88262,1.88218,1.88218,10000000.0
2007-10-31 09:43:00,1.88183,1.88219,1.88183,1.88206,11000000.0
2007-10-31 09:44:00,1.88226,1.88229,1.88209,1.88218,8000000.0
2007-10-31 09:45:00,1.88215,1.8823,1.88177,1.88177,7000000.0
2007-10-31 09:46:00,1.88134,1.88134,1.88091,1.88111,11000000.0
2007-10-31 09:47:00,1.8808,1.88086,1.8803,1.8803,9000000.0
2007-10-31 09:48:00,1.87994,1.88105,1.87994,1.88105,7000000.0
2007-10-31 09:49:00,1.88092,1.88178,1.88091,1.88178,11000000.0
2007-10-31 09:50:00,1.88183,1.88183,1.88158,1.88158,8000000.0
2007-10-31 09:51:00,1.88148,1.8818,1.88148,1.88177,8000000.0
2007-10-31 09:52:00,1.88213,1.88217,1.88188,1.88202,8000000.0
2007-10-31 09:53:00,1.8821,1.88275,1.8821,1.88275,10000000.0
2007-10-31 09:54:00,1.88298,1.88298,1.88253,1.88262,10000000.0
2007-10-31 09:55:00,1.88254,1.88254,1.88194,1.88209,8000000.0
2007-10-31 09:56:00,1.88189,1.88249,1.88189,1.88249,10000000.0
2007-10-31 09:57:00,1.88253,1.88275,1.88236,1.88275,8000000.0
2007-10-31 09:58:00,1.88309,1.88316,1.88289,1.88289,8000000.0
2007-10-31 09:59:00,1.88245,1.88245,1.88175,1.88175,10000000.0
2007-10-31 10:00:00,1.88203,1.88227,1.88186,1.88188,10000000.0
2007-10-31 10:01:00,1.882,1.88224,1.88199,1.88223,10000000.0
2007-10-31 10:02:00,1.88237,1.88242,1.88227,1.88227,10000000.0
2007-10-31 10:03:00,1.88201,1.88259,1.88201,1.88259,7000000.0
2007-10-31 10:04:00,1.88257,1.88257,1.88218,1.88218,7000000.0
2007-10-31 10:05:00,1.8827,1.88274,1.88262,1.88274,11000000.0
2007-10-31 10:06:00,1.88307,1.88314,1.88289,1.88308,7000000.0
2007-10-31 10:07:00,1.88287,1.88287,1.88263,1.88263,7000000.0
2007-10-31 10:08:00,1.8826,1.8826,1.88223,1.88246,7000000.0
2007-10-31 10:09:00,1.88232,1.88253,1.88232,1.88237,7000000.0
2007-10-31 10:10:00,1.88204,1.88235,1.882,1.88226,7000000.0
2007-10-31 10:11:00,1.8821,1.88296,1.88208,1.88296,7000000.0
2007-10-31 10:12:00,1.88307,1.88317,1.88282,1.88312,8000000.0
2007-10-31 10:13:00,1.88314,1.88344,1.88305,1.88344,8000000.0
2007-10-31 10:14:00,1.88365,1.8837,1.88345,1.8837,7000000.0
2007-10-31 10:15:00,1.88434,1.88459,1.88425,1.88458,10000000.0
2007-10-31 10:16:00,1.88439,1.88448,1.88434,1.88441,7000000.0
2007-10-31 10:17:00,1.88437,1.88447,1.8843,1.88447,11000000.0
2007-10-31 10:18:00,1.88468,1.88468,1.88444,1.88444,8000000.0
2007-10-31 10:19:00,1.88495,1.88516,1.88495,1.88499,9000000.0
2007-10-31 10:20:00,1.88503,1.88503,1.88412,1.88412,7000000.0
2007-10-31 10:21:00,1.88354,1.88397,1.88354,1.88397,8000000.0
2007-10-31 10:22:00,1.88398,1.88408,1.88387,1.88401,7000000.0
2007-10-31 10:23:00,1.88378,1.88399,1.88378,1.88389,7000000.0
2007-10-31 10:24:00,1.88426,1.88439,1.88414,1.88439,7000000.0
2007-10-31 10:25:00,1.88436,1.88436,1.88399,1.88412,9000000.0
2007-10-31 10:26:00,1.88352,1.88352,1.88308,1.8833,11000000.0
2007-10-31 10:27:00,1.88319,1.88319,1.88272,1.8829,8000000.0
2007-10-31 10:28:00,1.88279,1.88345,1.88279,1.88344,9000000.0
2007-10-31 10:29:00,1.88344,1.88358,1.88301,1.88358,8000000.0
2007-10-31 10:30:00,1.88371,1.88377,1.88351,1.88353,8000000.0
2007-10-31 10:31:00,1.8834,1.88369,1.88322,1.88369,7000000.0
2007-10-31 10:32:00,1.88392,1.88409,1.88377,1.88409,9000000.0
2007-10-31 10:33:00,1.88453,1.88512,1.88453,1.88512,7000000.0
2007-10-31 10:34:00,1.88513,1.88525,1.88503,1.88511,7000000.0
2007-10-31 10:35:00,1.88504,1.88507,1.88484,1.88507,7000000.0
2007-10-31 10:36:00,1.88484,1.88484,1.88437,1.88437,8000000.0
2007-10-31 10:37:00,1.88444,1.88444,1.8841,1.8841,8000000.0
2007-10-31 10:38:00,1.88426,1.88439,1.88385,1.88385,10000000.0
2007-10-31 10:39:00,1.88414,1.88422,1.88402,1.88411,8000000.0
2007-10-31 10:40:00,1.88418,1.88444,1.88418,1.88424,7000000.0
2007-10-31 10:41:00,1.88421,1.88431,1.88413,1.8843,9000000.0
2007-10-31 10:42:00,1.88426,1.88442,1.88425,1.88425,7000000.0
2007-10-31 10:43:00,1.88445,1.88484,1.88444,1.88484,10000000.0
2007-10-31 10:44:00,1.88459,1.88459,1.88405,1.88405,7000000.0
2007-10-31 10:45:00,1.88452,1.88452,1.88422,1.88422,8000000.0
2007-10-31 10:46:00,1.88428,1.8843,1.88419,1.88422,8000000.0
2007-10-31 10:47:00,1.88407,1.88407,1.88367,1.88383,7000000.0
2007-10-31 10:48:00,1.88384,1.88384,1.88352,1.88352,8000000.0
2007-10-31 10:49:00,1.88376,1.88407,1.88367,1.8837,9000000.0
2007-10-31 10:50:00,1.88402,1.8844,1.88395,1.8844,8000000.0
2007-10-31 10:51:00,1.88451,1.88475,1.88445,1.88475,9000000.0
2007-10-31 10:52:00,1.88471,1.88491,1.88467,1.88491,8000000.0
2007-10-31 10:53:00,1.88498,1.88514,1.8848,1.88514,9000000.0
2007-10-31 10:54:00,1.88551,1.88551,1.88515,1.88526,10000000.0
2007-10-31 10:55:00,1.88512,1.88512,1.88489,1.88489,7000000.0
2007-10-31 10:56:00,1.88462,1.88478,1.88287,1.88456,7000000.0
2007-10-31 10:57:00,1.88479,1.88481,1.88455,1.88455,8000000.0
2007-10-31 10:58:00,1.8847,1.88488,1.8847,1.88488,7000000.0
2007-10-31 10:59:00,1.8848,1.88541,1.8848,1.88541,11000000.0
2007-10-31 11:00:00,1.88574,1.88618,1.88461,1.88461,7000000.0
2007-10-31 11:01:00,1.88636,1.88667,1.88626,1.88667,8000000.0
2007-10-31 11:02:00,1.8868,1.8869,1.8868,1.88688,7000000.0
2007-10-31 11:03:00,1.88685,1.88708,1.88646,1.88646,11000000.0
2007-10-31 11:04:00,1.88595,1.88595,1.88563,1.88563,11000000.0
2007-10-31 11:05:00,1.88553,1.88573,1.88539,1.88545,7000000.0
2007-10-31 11:06:00,1.88549,1.88573,1.88549,1.88561,8000000.0
2007-10-31 11:07:00,1.88526,1.88526,1.88481,1.88481,7000000.0
2007-10-31 11:08:00,1.88453,1.88453,1.88427,1.88427,9000000.0
2007-10-31 11:09:00,1.88437,1.88488,1.88437,1.88488,8000000.0
2007-10-31 11:10:00,1.88474,1.88474,1.88439,1.88452,8000000.0
2007-10-31 11:11:00,1.88457,1.88457,1.88424,1.88432,10000000.0
2007-10-31 11:12:00,1.88429,1.88429,1.88421,1.88421,7000000.0
2007-10-31 11:13:00,1.8842,1.88421,1.88372,1.88372,11000000.0
2007-10-31 11:14:00,1.88365,1.88369,1.88352,1.88369,11000000.0
2007-10-31 11:15:00,1.88401,1.88423,1.88401,1.88413,7000000.0
2007-10-31 11:16:00,1.88447,1.8845,1.88437,1.8845,7000000.0
2007-10-31 11:17:00,1.88459,1.88464,1.88447,1.8845,7000000.0
2007-10-31 11:18:00,1.8846,1.8846,1.8843,1.8845,10000000.0
2007-10-31 11:19:00,1.88452,1.88463,1.88448,1.88456,11000000.0
2007-10-31 11:20:00,1.88449,1.88471,1.88431,1.88471,8000000.0
2007-10-31 11:21:00,1.88456,1.88456,1.88428,1.88452,7000000.0
2007-10-31 11:22:00,1.88462,1.88469,1.88454,1.88468,8000000.0
2007-10-31 11:23:00,1.88476,1.88501,1.88476,1.88485,8000000.0
2007-10-31 11:24:00,1.88479,1.88531,1.88477,1.88531,7000000.0
2007-10-31 11:25:00,1.88564,1.88564,1.88517,1.88517,8000000.0
2007-10-31 11:26:00,1.8852,1.8852,1.88488,1.88493,11000000.0
2007-10-31 11:27:00,1.88469,1.88469,1.88439,1.88453,8000000.0
2007-10-31 11:28:00,1.88406,1.88406,1.88359,1.88362,7000000.0
2007-10-31 11:29:00,1.88359,1.88392,1.88352,1.88392,8000000.0
2007-10-31 11:30:00,1.88429,1.88437,1.8841,1.88426,7000000.0
2007-10-31 11:31:00,1.88421,1.88513,1.88421,1.88513,11000000.0
2007-10-31 11:32:00,1.88536,1.88552,1.88536,1.88552,11000000.0
2007-10-31 11:33:00,1.88547,1.88547,1.88511,1.88514,7000000.0
2007-10-31 11:34:00,1.88502,1.88513,1.88498,1.88507,7000000.0
2007-10-31 11:35:00,1.88514,1.88532,1.88514,1.88518,10000000.0
2007-10-31 11:36:00,1.88542,1.88559,1.88529,1.8854,8000000.0
2007-10-31 11:37:00,1.8855,1.8855,1.88516,1.88527,8000000.0
2007-10-31 11:38:00,1.88566,1.88594,1.88566,1.88594,9000000.0
2007-10-31 11:39:00,1.8859,1.88607,1.8859,1.88601,9000000.0
2007-10-31 11:40:00,1.88596,1.88596,1.88564,1.88573,11000000.0
2007-10-31 11:41:00,1.88597,1.88604,1.88584,1.88584,11000000.0
2007-10-31 11:42:00,1.88565,1.886,1.88563,1.88578,11000000.0
2007-10-31 11:43:00,1.88533,1.88558,1.88524,1.88541,7000000.0
2007-10-31 11:44:00,1.88542,1.88542,1.88484,1.88484,7000000.0
2007-10-31 11:45:00,1.88453,1.88475,1.88453,1.88475,11000000.0
2007-10-31 11:46:00,1.88501,1.88512,1.88486,1.88486,7000000.0
2007-10-31 11:47:00,1.88467,1.8848,1.88458,1.88458,9000000.0
2007-10-31 11:48:00,1.88434,1.88455,1.88434,1.88445,10000000.0
2007-10-31 11:49:00,1.88427,1.88427,1.88405,1.88414,7000000.0
2007-10-31 11:50:00,1.88415,1.88426,1.88408,1.88408,7000000.0
2007-10-31 11:51:00,1.88419,1.88421,1.88376,1.8839,8000000.0
2007-10-31 11:52:00,1.88371,1.88379,1.88363,1.88366,10000000.0
2007-10-31 11:53:00,1.88363,1.88378,1.88361,1.88362,10000000.0
2007-10-31 11:54:00,1.88327,1.88336,1.8832,1.88332,9000000.0
2007-10-31 11:55:00,1.88325,1.88325,1.88297,1.88302,8000000.0
2007-10-31 11:56:00,1.88315,1.88317,1.88295,1.88317,11000000.0
2007-10-31 11:57:00,1.88328,1.88335,1.88318,1.88318,8000000.0
2007-10-31 11:58:00,1.88315,1.88325,1.88284,1.88291,9000000.0
2007-10-31 11:59:00,1.88315,1.88349,1.88315,1.88349,7000000.0
2007-10-31 12:00:00,1.88397,1.88429,1.88397,1.88422,7000000.0
2007-10-31 12:01:00,1.88445,1.88447,1.88425,1.88433,10000000.0
2007-10-31 12:02:00,1.88449,1.88516,1.88449,1.88516,10000000.0
2007-10-31 12:03:00,1.88548,1.8859,1.88548,1.8859,7000000.0
2007-10-31 12:04:00,1.88599,1.88599,1.88539,1.88563,9000000.0
2007-10-31 12:05:00,1.88553,1.88557,1.88538,1.88557,11000000.0
2007-10-31 12:06:00,1.88578,1.88578,1.88539,1.88539,7000000.0
2007-10-31 12:07:00,1.88519,1.88561,1.88501,1.88561,7000000.0
2007-10-31 12:08:00,1.88555,1.88581,1.88555,1.8857,9000000.0
2007-10-31 12:09:00,1.88552,1.88552,1.88478,1.88478,8000000.0
2007-10-31 12:10:00,1.88456,1.88457,1.8844,1.8844,8000000.0
2007-10-31 12:11:00,1.88439,1.88456,1.88433,1.88454,7000000.0
2007-10-31 12:12:00,1.88481,1.88483,1.88461,1.88474,7000000.0
2007-10-31 12:13:00,1.88492,1.88492,1.88436,1.8846,10000000.0
2007-10-31 12:14:00,1.8847,1.88484,1.8847,1.88479,8000000.0
2007-10-31 12:15:00,1.88474,1.88499,1.88472,1.88489,8000000.0
2007-10-31 12:16:00,1.88498,1.88565,1.88484,1.88565,8000000.0
2007-10-31 12:17:00,1.88558,1.88573,1.88549,1.88549,8000000.0
2007-10-31 12:18:00,1.88529,1.88537,1.88516,1.88534,11000000.0
2007-10-31 12:19:00,1.88517,1.88536,1.88517,1.88527,9000000.0
2007-10-31 12:20:00,1.8851,1.88513,1.8849,1.88512,10000000.0
2007-10-31 12:21:00,1.88519,1.88523,1.88335,1.88335,7000000.0
2007-10-31 12:22:00,1.88508,1.88524,1.88499,1.8852,8000000.0
2007-10-31 12:23:00,1.885,1.88513,1.8849,1.8849,7000000.0
2007-10-31 12:24:00,1.8855,1.88561,1.88541,1.88561,7000000.0
2007-10-31 12:25:00,1.88559,1.88565,1.88524,1.88565,9000000.0
2007-10-31 12:26:00,1.88546,1.88561,1.88546,1.88561,8000000.0
2007-10-31 12:27:00,1.88553,1.88553,1.88487,1.88487,10000000.0
2007-10-31 12:28:00,1.88507,1.88524,1.88493,1.88524,9000000.0
2007-10-31 12:29:00,1.88533,1.88538,1.88515,1.88524,9000000.0
2007-10-31 12:30:00,1.88531,1.88558,1.88531,1.88558,7000000.0
2007-10-31 12:31:00,1.8856,1.88571,1.88552,1.88571,11000000.0
2007-10-31 12:32:00,1.88547,1.88553,1.88541,1.88553,7000000.0
2007-10-31 12:33:00,1.88564,1.88564,1.88519,1.88519,7000000.0
2007-10-31 12:34:00,1.88507,1.88507,1.88484,1.88484,7000000.0
2007-10-31 12:35:00,1.88476,1.88534,1.88476,1.88534,8000000.0
2007-10-31 12:36:00,1.88561,1.88561,1.88482,1.88482,8000000.0
2007-10-31 12:37:00,1.88467,1.88504,1.88456,1.88456,9000000.0
2007-10-31 12:38:00,1.8844,1.88464,1.8843,1.88464,8000000.0
2007-10-31 12:39:00,1.88491,1.88509,1.88488,1.88502,9000000.0
2007-10-31 12:40:00,1.8849,1.88492,1.8843,1.8843,7000000.0
2007-10-31 12:41:00,1.88415,1.88415,1.88393,1.88393,8000000.0
2007-10-31 12:42:00,1.88423,1.88471,1.88423,1.88467,9000000.0
2007-10-31 12:43:00,1.88443,1.88466,1.88438,1.88438,9000000.0
2007-10-31 12:44:00,1.88451,1.88451,1.88434,1.88438,8000000.0
2007-10-31 12:45:00,1.8843,1.8843,1.88388,1.88414,10000000.0
2007-10-31 12:46:00,1.88414,1.88424,1.884,1.88407,9000000.0
2007-10-31 12:47:00,1.88409,1.8841,1.88389,1.8841,10000000.0
2007-10-31 12:48:00,1.88405,1.88426,1.88397,1.88397,11000000.0
2007-10-31 12:49:00,1.88393,1.88428,1.88393,1.88419,7000000.0
2007-10-31 12:50:00,1.88431,1.88444,1.88426,1.88444,7000000.0
2007-10-31 12:51:00,1.88426,1.88426,1.88372,1.88372,8000000.0
2007-10-31 12:52:00,1.88339,1.88348,1.88309,1.88329,11000000.0
2007-10-31 12:53:00,1.88312,1.88312,1.88277,1.88283,8000000.0
2007-10-31 12:54:00,1.88292,1.88325,1.88291,1.88325,7000000.0
2007-10-31 12:55:00,1.88339,1.8834,1.88329,1.88329,8000000.0
2007-10-31 12:56:00,1.88315,1.88315,1.88286,1.88296,7000000.0
2007-10-31 12:57:00,1.88264,1.8827,1.88256,1.8827,7000000.0
2007-10-31 12:58:00,1.88247,1.8826,1.8823,1.88241,8000000.0
2007-10-31 12:59:00,1.88272,1.88273,1.88209,1.88222,7000000.0
2007-10-31 13:00:00,1.88235,1.88252,1.88235,1.88235,8000000.0
2007-10-31 13:01:00,1.88231,1.88233,1.88189,1.88189,8000000.0
2007-10-31 13:02:00,1.88235,1.88263,1.88228,1.88263,7000000.0
2007-10-31 13:03:00,1.88248,1.88274,1.88246,1.88267,8000000.0
2007-10-31 13:04:00,1.88287,1.88311,1.88285,1.88311,7000000.0
2007-10-31 13:05:00,1.88321,1.88338,1.88306,1.88306,8000000.0
2007-10-31 13:06:00,1.88317,1.88318,1.88293,1.88318,7000000.0
2007-10-31 13:07:00,1.88342,1.88342,1.88326,1.88333,7000000.0
2007-10-31 13:08:00,1.88319,1.88408,1.88319,1.88408,10000000.0
2007-10-31 13:09:00,1.88391,1.88391,1.88353,1.88368,7000000.0
2007-10-31 13:10:00,1.88371,1.88409,1.88371,1.8839,9000000.0
2007-10-31 13:11:00,1.88382,1.88382,1.88348,1.88359,8000000.0
2007-10-31 13:12:00,1.88338,1.88359,1.8833,1.88347,8000000.0
2007-10-31 13:13:00,1.88338,1.88362,1.88337,1.88362,9000000.0
2007-10-31 13:14:00,1.88344,1.88359,1.8833,1.88359,7000000.0
2007-10-31 13:15:00,1.88369,1.88374,1.88342,1.88355,8000000.0
2007-10-31 13:16:00,1.88348,1.88349,1.8833,1.88343,8000000.0
2007-10-31 13:17:00,1.88342,1.88342,1.88323,1.88332,9000000.0
2007-10-31 13:18:00,1.88355,1.88355,1.88335,1.88342,10000000.0
2007-10-31 13:19:00,1.88342,1.8835,1.88336,1.8835,8000000.0
2007-10-31 13:20:00,1.88366,1.88366,1.88328,1.88349,8000000.0
2007-10-31 13:21:00,1.88359,1.88388,1.88359,1.88388,7000000.0
2007-10-31 13:22:00,1.88421,1.88437,1.88404,1.88437,11000000.0
2007-10-31 13:23:00,1.88329,1.88369,1.88269,1.88369,8000000.0
2007-10-31 13:24:00,1.88445,1.88446,1.8842,1.8842,7000000.0
2007-10-31 13:25:00,1.88394,1.88412,1.88394,1.88407,11000000.0
2007-10-31 13:26:00,1.88396,1.88409,1.88389,1.88389,10000000.0
2007-10-31 13:27:00,1.88384,1.88415,1.88381,1.88415,8000000.0
2007-10-31 13:28:00,1.88421,1.88427,1.88405,1.88427,21000000.0
2007-10-31 13:29:00,1.88432,1.88432,1.88406,1.88406,17000000.0
2007-10-31 13:30:00,1.88375,1.88378,1.88322,1.88353,7000000.0
2007-10-31 13:31:00,1.88408,1.88436,1.88408,1.88432,9000000.0
2007-10-31 13:32:00,1.88438,1.88497,1.88438,1.88497,14000000.0
2007-10-31 13:33:00,1.88506,1.88506,1.88471,1.88471,14000000.0
2007-10-31 13:34:00,1.88455,1.88464,1.8844,1.88464,31000000.0
2007-10-31 13:35:00,1.88474,1.88488,1.88469,1.88469,17000000.0
2007-10-31 13:36:00,1.88461,1.88461,1.88445,1.88457,24000000.0
2007-10-31 13:37:00,1.88462,1.88471,1.8845,1.8846,10000000.0
2007-10-31 13:38:00,1.88461,1.88469,1.88442,1.88457,18000000.0
2007-10-31 13:39:00,1.88462,1.88469,1.88458,1.88469,15000000.0
2007-10-31 13:40:00,1.88446,1.88451,1.88433,1.88451,29000000.0
2007-10-31 13:41:00,1.8847,1.88475,1.8846,1.88472,13000000.0
2007-10-31 13:42:00,1.88473,1.88482,1.88463,1.88471,8000000.0
2007-10-31 13:43:00,1.88486,1.88486,1.88456,1.88456,10000000.0
2007-10-31 13:44:00,1.88464,1.88473,1.88442,1.88473,26000000.0
2007-10-31 13:45:00,1.8848,1.88546,1.8848,1.88542,22000000.0
2007-10-31 13:46:00,1.88561,1.88561,1.88541,1.88558,19000000.0
2007-10-31 13:47:00,1.88617,1.88713,1.88617,1.88713,17000000.0
2007-10-31 13:48:00,1.8873,1.88783,1.88706,1.88706,22000000.0
2007-10-31 13:49:00,1.88659,1.8871,1.88645,1.8871,24000000.0
2007-10-31 13:50:00,1.88719,1.88719,1.88708,1.88714,15000000.0
2007-10-31 13:51:00,1.88775,1.88832,1.88775,1.88802,22000000.0
2007-10-31 13:52:00,1.88747,1.88768,1.88729,1.88768,32000000.0
2007-10-31 13:53:00,1.88793,1.88886,1.8879,1.88883,28000000.0
2007-10-31 13:54:00,1.88898,1.88898,1.88869,1.88878,31000000.0
2007-10-31 13:55:00,1.88857,1.88857,1.88816,1.88816,20000000.0
2007-10-31 13:56:00,1.88813,1.88819,1.88805,1.8881,24000000.0
2007-10-31 13:57:00,1.88816,1.88828,1.88811,1.88818,34000000.0
2007-10-31 13:58:00,1.88811,1.88811,1.88796,1.88798,16000000.0
2007-10-31 13:59:00,1.88761,1.88761,1.88752,1.88759,30000000.0
2007-10-31 14:00:00,1.88782,1.88782,1.88738,1.88744,39000000.0
2007-10-31 14:01:00,1.8875,1.88751,1.8874,1.88751,30000000.0
2007-10-31 14:02:00,1.88769,1.88769,1.88729,1.88729,19000000.0
2007-10-31 14:03:00,1.88717,1.88726,1.88717,1.88726,23000000.0
2007-10-31 14:04:00,1.88719,1.88729,1.88719,1.88722,33000000.0
2007-10-31 14:05:00,1.88725,1.88749,1.88725,1.88742,28000000.0
2007-10-31 14:06:00,1.88707,1.88707,1.88654,1.88658,31000000.0
2007-10-31 14:07:00,1.88615,1.88617,1.8856,1.8856,31000000.0
2007-10-31 14:08:00,1.88564,1.88576,1.88553,1.88576,27000000.0
2007-10-31 14:09:00,1.88613,1.88613,1.88575,1.88597,27000000.0
2007-10-31 14:10:00,1.88587,1.88607,1.88586,1.88596,24000000.0
2007-10-31 14:11:00,1.88599,1.88602,1.88589,1.88598,21000000.0
2007-10-31 14:12:00,1.88581,1.88595,1.88568,1.8857,22000000.0
2007-10-31 14:13:00,1.88557,1.88557,1.8854,1.8854,13000000.0
2007-10-31 14:14:00,1.88537,1.88538,1.88525,1.88525,21000000.0
2007-10-31 14:15:00,1.88487,1.88517,1.88476,1.88506,25000000.0
2007-10-31 14:16:00,1.88504,1.88536,1.88497,1.88536,26000000.0
2007-10-31 14:17:00,1.88521,1.88569,1.88521,1.88549,32000000.0
2007-10-31 14:18:00,1.88536,1.8857,1.88536,1.8857,27000000.0
2007-10-31 14:19:00,1.88583,1.8859,1.88556,1.88556,35000000.0
2007-10-31 14:20:00,1.8855,1.88559,1.88542,1.88549,32000000.0
2007-10-31 14:21:00,1.88497,1.88569,1.88497,1.88569,39000000.0
2007-10-31 14:22:00,1.88557,1.88589,1.88557,1.8856,22000000.0
2007-10-31 14:23:00,1.8855,1.88572,1.88549,1.88572,40000000.0
2007-10-31 14:24:00,1.88569,1.88574,1.88537,1.88557,10000000.0
2007-10-31 14:25:00,1.88498,1.88516,1.88494,1.88516,35000000.0
2007-10-31 14:26:00,1.88544,1.88556,1.88524,1.88537,18000000.0
2007-10-31 14:27:00,1.88534,1.88552,1.88517,1.88517,28000000.0
2007-10-31 14:28:00,1.88529,1.88529,1.88485,1.88507,21000000.0
2007-10-31 14:29:00,1.88525,1.8853,1.88505,1.88523,16000000.0
2007-10-31 14:30:00,1.88433,1.88519,1.88415,1.88519,25000000.0
2007-10-31 14:31:00,1.88565,1.8867,1.88565,1.8867,26000000.0
2007-10-31 14:32:00,1.88668,1.88668,1.88583,1.88583,32000000.0
2007-10-31 14:33:00,1.88594,1.8861,1.88566,1.88566,20000000.0
2007-10-31 14:34:00,1.88644,1.88644,1.8859,1.88632,25000000.0
2007-10-31 14:35:00,1.88583,1.88585,1.88566,1.88581,23000000.0
2007-10-31 14:36:00,1.88568,1.88568,1.88511,1.88511,11000000.0
2007-10-31 14:37:00,1.88488,1.88523,1.88486,1.88523,41000000.0
2007-10-31 14:38:00,1.88502,1.88511,1.8849,1.8849,54000000.0
2007-10-31 14:39:00,1.88498,1.88574,1.88498,1.88574,36000000.0
2007-10-31 14:40:00,1.8856,1.8856,1.88502,1.88502,36000000.0
2007-10-31 14:41:00,1.88501,1.88528,1.88499,1.88528,41000000.0
2007-10-31 14:42:00,1.88514,1.88514,1.88444,1.88444,19000000.0
2007-10-31 14:43:00,1.88459,1.88471,1.88441,1.88471,20000000.0
2007-10-31 14:44:00,1.88429,1.88437,1.88389,1.88437,25000000.0
2007-10-31 14:45:00,1.88446,1.88454,1.88431,1.88433,33000000.0
2007-10-31 14:46:00,1.88457,1.88488,1.88457,1.88479,11000000.0
2007-10-31 14:47:00,1.88459,1.88473,1.88457,1.88472,7000000.0
2007-10-31 14:48:00,1.88442,1.88515,1.88442,1.88515,21000000.0
2007-10-31 14:49:00,1.8852,1.88552,1.88517,1.88552,32000000.0
2007-10-31 14:50:00,1.88547,1.88551,1.88541,1.88546,33000000.0
2007-10-31 14:51:00,1.88553,1.8858,1.88542,1.8858,37000000.0
2007-10-31 14:52:00,1.88553,1.88553,1.88525,1.88551,17000000.0
2007-10-31 14:53:00,1.88538,1.8857,1.88531,1.8857,22000000.0
2007-10-31 14:54:00,1.88576,1.88596,1.88576,1.88587,17000000.0
2007-10-31 14:55:00,1.88592,1.88605,1.88592,1.886,7000000.0
2007-10-31 14:56:00,1.88577,1.886,1.88571,1.88571,21000000.0
2007-10-31 14:57:00,1.88554,1.88563,1.88542,1.8855,12000000.0
2007-10-31 14:58:00,1.88533,1.88598,1.88533,1.88579,31000000.0
2007-10-31 14:59:00,1.88591,1.88593,1.8855,1.8855,20000000.0
2007-10-31 15:00:00,1.88543,1.88568,1.88543,1.88568,32000000.0
2007-10-31 15:01:00,1.88569,1.88569,1.8854,1.88551,14000000.0
2007-10-31 15:02:00,1.88536,1.88556,1.88513,1.88513,26000000.0
2007-10-31 15:03:00,1.88545,1.88545,1.88518,1.88518,30000000.0
2007-10-31 15:04:00,1.885,1.88513,1.8848,1.88502,29000000.0
2007-10-31 15:05:00,1.88475,1.88487,1.88459,1.88459,28000000.0
2007-10-31 15:06:00,1.88441,1.88455,1.88427,1.88427,16000000.0
2007-10-31 15:07:00,1.88446,1.88519,1.88446,1.88519,26000000.0
2007-10-31 15:08:00,1.88528,1.88548,1.88528,1.88543,25000000.0
2007-10-31 15:09:00,1.88571,1.8869,1.88571,1.8869,34000000.0
2007-10-31 15:10:00,1.88641,1.88661,1.88627,1.88627,36000000.0
2007-10-31 15:11:00,1.88611,1.88611,1.88564,1.88572,27000000.0
2007-10-31 15:12:00,1.88574,1.88574,1.88517,1.88517,26000000.0
2007-10-31 15:13:00,1.88542,1.88542,1.88526,1.88531,41000000.0
2007-10-31 15:14:00,1.88533,1.88533,1.88524,1.88532,30000000.0
2007-10-31 15:15:00,1.88513,1.88518,1.8851,1.88518,21000000.0
2007-10-31 15:16:00,1.88532,1.8854,1.88521,1.88537,9000000.0
2007-10-31 15:17:00,1.88526,1.88581,1.88505,1.88505,26000000.0
2007-10-31 15:18:00,1.88495,1.88495,1.88463,1.88487,10000000.0
2007-10-31 15:19:00,1.88473,1.885,1.88466,1.885,16000000.0
2007-10-31 15:20:00,1.88522,1.88526,1.88516,1.88525,20000000.0
2007-10-31 15:21:00,1.88544,1.88604,1.88544,1.88593,12000000.0
2007-10-31 15:22:00,1.8859,1.88623,1.8859,1.88623,22000000.0
2007-10-31 15:23:00,1.88619,1.88619,1.88579,1.88579,36000000.0
2007-10-31 15:24:00,1.88554,1.88554,1.88542,1.88544,20000000.0
2007-10-31 15:25:00,1.88535,1.88541,1.88528,1.88541,14000000.0
2007-10-31 15:26:00,1.88566,1.88566,1.88501,1.88501,40000000.0
2007-10-31 15:27:00,1.88481,1.88481,1.88449,1.88449,32000000.0
2007-10-31 15:28:00,1.88446,1.88455,1.88439,1.88447,55000000.0
2007-10-31 15:29:00,1.88452,1.88452,1.88266,1.88447,47000000.0
2007-10-31 15:30:00,1.8825,1.88447,1.88172,1.88447,71000000.0
2007-10-31 15:31:00,1.88487,1.88487,1.88449,1.88449,58000000.0
2007-10-31 15:32:00,1.88454,1.88476,1.88454,1.88476,25000000.0
2007-10-31 15:33:00,1.88477,1.88486,1.88468,1.8847,32000000.0
2007-10-31 15:34:00,1.88472,1.88493,1.88472,1.88491,22000000.0
2007-10-31 15:35:00,1.88502,1.88522,1.8849,1.88506,30000000.0
2007-10-31 15:36:00,1.88495,1.88497,1.88464,1.88464,23000000.0
2007-10-31 15:37:00,1.88461,1.88482,1.8846,1.88462,24000000.0
2007-10-31 15:38:00,1.88491,1.88505,1.88482,1.88505,61000000.0
2007-10-31 15:39:00,1.88481,1.88512,1.88481,1.88508,40000000.0
2007-10-31 15:40:00,1.88505,1.88514,1.88503,1.88504,37000000.0
2007-10-31 15:41:00,1.88514,1.88546,1.88497,1.88546,43000000.0
2007-10-31 15:42:00,1.8853,1.88568,1.8853,1.88559,41000000.0
2007-10-31 15:43:00,1.8857,1.8857,1.88544,1.88544,30000000.0
2007-10-31 15:44:00,1.8854,1.88555,1.8854,1.88541,29000000.0
2007-10-31 15:45:00,1.88537,1.88543,1.88517,1.88543,36000000.0
2007-10-31 15:46:00,1.88545,1.88554,1.88529,1.88529,24000000.0
2007-10-31 15:47:00,1.88535,1.88536,1.8852,1.88536,31000000.0
2007-10-31 15:48:00,1.88541,1.8855,1.88535,1.88547,33000000.0
2007-10-31 15:49:00,1.88592,1.88629,1.88592,1.88605,25000000.0
2007-10-31 15:50:00,1.88572,1.88572,1.88521,1.88521,11000000.0
2007-10-31 15:51:00,1.88482,1.88482,1.88445,1.88448,37000000.0
2007-10-31 15:52:00,1.88473,1.88494,1.88473,1.8849,23000000.0
2007-10-31 15:53:00,1.8848,1.88509,1.88463,1.88463,15000000.0
2007-10-31 15:54:00,1.88481,1.88484,1.88474,1.88477,26000000.0
2007-10-31 15:55:00,1.8847,1.88472,1.88452,1.88452,33000000.0
2007-10-31 15:56:00,1.88435,1.88435,1.88369,1.88369,36000000.0
2007-10-31 15:57:00,1.88366,1.88406,1.88366,1.88406,34000000.0
2007-10-31 15:58:00,1.88432,1.88432,1.88391,1.88391,24000000.0
2007-10-31 15:59:00,1.88387,1.88403,1.88375,1.88403,23000000.0
2007-10-31 16:00:00,1.88394,1.88396,1.88288,1.88288,51000000.0
2007-10-31 16:01:00,1.88263,1.88292,1.88251,1.88279,31000000.0
2007-10-31 16:02:00,1.8829,1.8829,1.88227,1.8829,29000000.0
2007-10-31 16:03:00,1.88309,1.88337,1.88309,1.88326,51000000.0
2007-10-31 16:04:00,1.8831,1.88348,1.8831,1.88348,38000000.0
2007-10-31 16:05:00,1.88326,1.88356,1.8831,1.88356,37000000.0
2007-10-31 16:06:00,1.8839,1.8839,1.88353,1.88363,33000000.0
2007-10-31 16:07:00,1.88368,1.88414,1.88368,1.88391,37000000.0
2007-10-31 16:08:00,1.88378,1.88378,1.88357,1.88368,37000000.0
2007-10-31 16:09:00,1.88333,1.8834,1.88314,1.8834,44000000.0
2007-10-31 16:10:00,1.88363,1.88388,1.88355,1.88381,41000000.0
2007-10-31 16:11:00,1.88404,1.8842,1.88395,1.88395,27000000.0
2007-10-31 16:12:00,1.88376,1.88376,1.88363,1.88374,22000000.0
2007-10-31 16:13:00,1.88403,1.88408,1.88378,1.88378,38000000.0
2007-10-31 16:14:00,1.88371,1.88409,1.88371,1.88395,41000000.0
2007-10-31 16:15:00,1.88392,1.88413,1.88392,1.88411,42000000.0
2007-10-31 16:16:00,1.88441,1.88441,1.88402,1.88411,45000000.0
2007-10-31 16:17:00,1.88412,1.88423,1.88412,1.88416,22000000.0
2007-10-31 16:18:00,1.88416,1.88421,1.88413,1.88413,49000000.0
2007-10-31 16:19:00,1.88389,1.88413,1.88379,1.88379,27000000.0
2007-10-31 16:20:00,1.88373,1.88386,1.88366,1.88381,52000000.0
2007-10-31 16:21:00,1.8838,1.88397,1.88366,1.88366,37000000.0
2007-10-31 16:22:00,1.884,1.88405,1.88386,1.88405,50000000.0
2007-10-31 16:23:00,1.88374,1.88396,1.88372,1.88382,48000000.0
2007-10-31 16:24:00,1.88392,1.88407,1.88392,1.88402,44000000.0
2007-10-31 16:25:00,1.88376,1.88383,1.88375,1.88375,28000000.0
2007-10-31 16:26:00,1.88377,1.88394,1.88377,1.88392,41000000.0
2007-10-31 16:27:00,1.88395,1.88397,1.88381,1.88397,46000000.0
2007-10-31 16:28:00,1.88397,1.8841,1.88395,1.88399,34000000.0
2007-10-31 16:29:00,1.88397,1.88404,1.88397,1.884,24000000.0
2007-10-31 16:30:00,1.88409,1.88425,1.88404,1.88424,43000000.0
2007-10-31 16:31:00,1.88415,1.88425,1.88403,1.88412,36000000.0
2007-10-31 16:32:00,1.8843,1.88452,1.88423,1.88428,34000000.0
2007-10-31 16:33:00,1.88431,1.88458,1.88431,1.88453,41000000.0
2007-10-31 16:34:00,1.88458,1.88458,1.88419,1.88419,29000000.0
2007-10-31 16:35:00,1.88418,1.8845,1.88418,1.8845,53000000.0
2007-10-31 16:36:00,1.88453,1.88464,1.88428,1.88464,43000000.0
2007-10-31 16:37:00,1.88478,1.88497,1.88476,1.88496,56000000.0
2007-10-31 16:38:00,1.88496,1.88496,1.88473,1.88486,34000000.0
2007-10-31 16:39:00,1.8846,1.8846,1.88432,1.88433,43000000.0
2007-10-31 16:40:00,1.88421,1.88421,1.88396,1.88401,63000000.0
2007-10-31 16:41:00,1.88403,1.88427,1.88391,1.8841,44000000.0
2007-10-31 16:42:00,1.88437,1.88441,1.88415,1.88434,57000000.0
2007-10-31 16:43:00,1.88421,1.88445,1.88421,1.88423,20000000.0
2007-10-31 16:44:00,1.88434,1.88434,1.88387,1.8841,34000000.0
2007-10-31 16:45:00,1.88386,1.88388,1.8836,1.88384,41000000.0
2007-10-31 16:46:00,1.88368,1.88368,1.88338,1.88341,59000000.0
2007-10-31 16:47:00,1.8835,1.88366,1.88342,1.88365,55000000.0
2007-10-31 16:48:00,1.88379,1.88397,1.88374,1.88397,46000000.0
2007-10-31 16:49:00,1.88406,1.88429,1.884,1.88429,35000000.0
2007-10-31 16:50:00,1.88415,1.88429,1.88402,1.8841,45000000.0
2007-10-31 16:51:00,1.88416,1.88419,1.8841,1.8841,30000000.0
2007-10-31 16:52:00,1.884,1.884,1.8828,1.88382,30000000.0
2007-10-31 16:53:00,1.88409,1.88409,1.88389,1.88389,19000000.0
2007-10-31 16:54:00,1.88387,1.88394,1.88382,1.88384,18000000.0
2007-10-31 16:55:00,1.88368,1.88379,1.88367,1.88374,40000000.0
2007-10-31 16:56:00,1.88367,1.88371,1.88345,1.88345,37000000.0
2007-10-31 16:57:00,1.88306,1.88306,1.88272,1.88272,17000000.0
2007-10-31 16:58:00,1.88234,1.88234,1.88219,1.8822,45000000.0
2007-10-31 16:59:00,1.88231,1.88271,1.88231,1.88253,39000000.0
2007-10-31 17:00:00,1.88242,1.88257,1.88225,1.88257,47000000.0
2007-10-31 17:01:00,1.88288,1.88288,1.88257,1.88257,26000000.0
2007-10-31 17:02:00,1.88245,1.88262,1.88242,1.88247,33000000.0
2007-10-31 17:03:00,1.88257,1.88271,1.88243,1.88245,33000000.0
2007-10-31 17:04:00,1.88207,1.8823,1.88185,1.88219,37000000.0
2007-10-31 17:05:00,1.8823,1.88239,1.88227,1.8823,35000000.0
2007-10-31 17:06:00,1.88231,1.88258,1.88231,1.88236,46000000.0
2007-10-31 17:07:00,1.88233,1.88254,1.88226,1.88226,33000000.0
2007-10-31 17:08:00,1.88211,1.88214,1.88123,1.88147,45000000.0
2007-10-31 17:09:00,1.88193,1.8821,1.88172,1.8821,47000000.0
2007-10-31 17:10:00,1.88187,1.8819,1.88167,1.88167,36000000.0
2007-10-31 17:11:00,1.8816,1.88178,1.88152,1.88153,44000000.0
2007-10-31 17:12:00,1.88178,1.88254,1.88178,1.88244,23000000.0
2007-10-31 17:13:00,1.88251,1.88264,1.8824,1.88242,35000000.0
2007-10-31 17:14:00,1.88235,1.88235,1.88196,1.88196,27000000.0
2007-10-31 17:15:00,1.88235,1.88265,1.88235,1.88245,26000000.0
2007-10-31 17:16:00,1.88246,1.88269,1.88235,1.88235,27000000.0
2007-10-31 17:17:00,1.8823,1.88236,1.88205,1.88205,38000000.0
2007-10-31 17:18:00,1.88192,1.88197,1.88174,1.88197,29000000.0
2007-10-31 17:19:00,1.88202,1.88216,1.88197,1.88216,19000000.0
2007-10-31 17:20:00,1.88246,1.88254,1.88246,1.88249,29000000.0
2007-10-31 17:21:00,1.88247,1.88247,1.88219,1.88219,26000000.0
2007-10-31 17:22:00,1.88197,1.88223,1.88188,1.88194,30000000.0
2007-10-31 17:23:00,1.88187,1.88192,1.88185,1.88192,32000000.0
2007-10-31 17:24:00,1.88207,1.88208,1.8819,1.88193,23000000.0
2007-10-31 17:25:00,1.88198,1.88198,1.88149,1.88153,20000000.0
2007-10-31 17:26:00,1.88147,1.88154,1.8814,1.88146,18000000.0
2007-10-31 17:27:00,1.88139,1.88163,1.88139,1.88151,44000000.0
2007-10-31 17:28:00,1.88106,1.8811,1.88047,1.88047,39000000.0
2007-10-31 17:29:00,1.88031,1.88097,1.88031,1.88097,36000000.0
2007-10-31 17:30:00,1.88114,1.88199,1.88112,1.88199,61000000.0
2007-10-31 17:31:00,1.88195,1.88205,1.88163,1.88163,62000000.0
2007-10-31 17:32:00,1.88144,1.88144,1.88109,1.88121,54000000.0
2007-10-31 17:33:00,1.88157,1.88172,1.88151,1.88155,64000000.0
2007-10-31 17:34:00,1.88154,1.88178,1.88154,1.88158,60000000.0
2007-10-31 17:35:00,1.88122,1.88143,1.88121,1.88143,43000000.0
2007-10-31 17:36:00,1.88165,1.88165,1.8814,1.8814,58000000.0
2007-10-31 17:37:00,1.88073,1.88121,1.88057,1.88106,47000000.0
2007-10-31 17:38:00,1.88132,1.88138,1.8813,1.88134,44000000.0
2007-10-31 17:39:00,1.88127,1.88129,1.88122,1.88122,41000000.0
2007-10-31 17:40:00,1.8812,1.88127,1.88076,1.88076,59000000.0
2007-10-31 17:41:00,1.88108,1.88166,1.88108,1.88166,50000000.0
2007-10-31 17:42:00,1.88145,1.88145,1.88028,1.88128,37000000.0
2007-10-31 17:43:00,1.88166,1.88166,1.88151,1.88151,33000000.0
2007-10-31 17:44:00,1.88144,1.88151,1.88112,1.88122,46000000.0
2007-10-31 17:45:00,1.88094,1.88096,1.88023,1.88023,49000000.0
2007-10-31 17:46:00,1.87956,1.87956,1.87875,1.87875,56000000.0
2007-10-31 17:47:00,1.87869,1.87876,1.87844,1.87876,65000000.0
2007-10-31 17:48:00,1.87879,1.8788,1.87835,1.8788,61000000.0
2007-10-31 17:49:00,1.87858,1.8787,1.87834,1.8786,72000000.0
2007-10-31 17:50:00,1.87885,1.87885,1.87828,1.87828,53000000.0
2007-10-31 17:51:00,1.87809,1.87809,1.87791,1.87793,54000000.0
2007-10-31 17:52:00,1.87822,1.87835,1.87822,1.87835,51000000.0
2007-10-31 17:53:00,1.8785,1.8789,1.8785,1.8789,42000000.0
2007-10-31 17:54:00,1.87877,1.87937,1.87877,1.87927,32000000.0
2007-10-31 17:55:00,1.87958,1.88019,1.87958,1.88019,32000000.0
2007-10-31 17:56:00,1.88058,1.88058,1.87993,1.87993,47000000.0
2007-10-31 17:57:00,1.87984,1.88046,1.87984,1.88046,34000000.0
2007-10-31 17:58:00,1.88063,1.88106,1.88037,1.88106,44000000.0
2007-10-31 17:59:00,1.88104,1.88104,1.88025,1.88034,39000000.0
2007-10-31 18:00:00,1.88057,1.88161,1.88057,1.88161,32000000.0
2007-10-31 18:01:00,1.88154,1.88154,1.88129,1.8815,52000000.0
2007-10-31 18:02:00,1.88145,1.88209,1.88145,1.88209,30000000.0
2007-10-31 18:03:00,1.88187,1.88204,1.88172,1.88172,38000000.0
2007-10-31 18:04:00,1.88142,1.88159,1.88139,1.88159,38000000.0
2007-10-31 18:05:00,1.88205,1.88232,1.88205,1.88218,36000000.0
2007-10-31 18:06:00,1.88213,1.88213,1.88163,1.88163,32000000.0
2007-10-31 18:07:00,1.88124,1.88157,1.88113,1.88157,38000000.0
2007-10-31 18:08:00,1.88156,1.88156,1.88139,1.88143,56000000.0
2007-10-31 18:09:00,1.88127,1.88131,1.88091,1.88095,34000000.0
2007-10-31 18:10:00,1.88122,1.88131,1.88119,1.88128,26000000.0
2007-10-31 18:11:00,1.88099,1.88138,1.88096,1.88138,34000000.0
2007-10-31 18:12:00,1.88141,1.88162,1.8814,1.88162,24000000.0
2007-10-31 18:13:00,1.88155,1.88172,1.88153,1.88169,30000000.0
2007-10-31 18:14:00,1.88168,1.88196,1.88168,1.88179,22000000.0
2007-10-31 18:15:00,1.88175,1.88184,1.88163,1.88163,21000000.0
2007-10-31 18:16:00,1.88167,1.88181,1.88152,1.88181,66000000.0
2007-10-31 18:17:00,1.88212,1.88212,1.88182,1.88193,60000000.0
2007-10-31 18:18:00,1.88207,1.88247,1.88207,1.88225,33000000.0
2007-10-31 18:19:00,1.88221,1.88241,1.88215,1.88229,46000000.0
2007-10-31 18:20:00,1.88223,1.88234,1.8821,1.88218,61000000.0
2007-10-31 18:21:00,1.88205,1.88205,1.88189,1.88189,37000000.0
2007-10-31 18:22:00,1.88162,1.88162,1.88141,1.88141,49000000.0
2007-10-31 18:23:00,1.88137,1.8815,1.88125,1.8815,34000000.0
2007-10-31 18:24:00,1.88141,1.88165,1.88141,1.88152,47000000.0
2007-10-31 18:25:00,1.88155,1.88169,1.88142,1.88167,31000000.0
2007-10-31 18:26:00,1.88169,1.88169,1.88136,1.88136,43000000.0
2007-10-31 18:27:00,1.88105,1.88131,1.88105,1.8813,35000000.0
2007-10-31 18:28:00,1.88145,1.88155,1.88123,1.88123,18000000.0
2007-10-31 18:29:00,1.88146,1.88156,1.88132,1.88132,24000000.0
2007-10-31 18:30:00,1.88131,1.88136,1.88119,1.88136,32000000.0
2007-10-31 18:31:00,1.88144,1.88164,1.88134,1.88164,46000000.0
2007-10-31 18:32:00,1.88164,1.88164,1.88141,1.88142,55000000.0
2007-10-31 18:33:00,1.88147,1.88166,1.88147,1.88166,29000000.0
2007-10-31 18:34:00,1.88168,1.88172,1.8816,1.88162,32000000.0
2007-10-31 18:35:00,1.88157,1.88173,1.88136,1.88142,47000000.0
2007-10-31 18:36:00,1.88155,1.8816,1.88132,1.88133,65000000.0
2007-10-31 18:37:00,1.88188,1.88211,1.88184,1.88187,63000000.0
2007-10-31 18:38:00,1.88187,1.88201,1.88187,1.8819,61000000.0
2007-10-31 18:39:00,1.88193,1.88196,1.88176,1.88176,37000000.0
2007-10-31 18:40:00,1.88176,1.88177,1.88151,1.88177,52000000.0
2007-10-31 18:41:00,1.8817,1.88172,1.88146,1.88164,68000000.0
2007-10-31 18:42:00,1.88182,1.88187,1.88169,1.88174,40000000.0
2007-10-31 18:43:00,1.88179,1.88191,1.88169,1.88181,39000000.0
2007-10-31 18:44:00,1.88203,1.88237,1.88203,1.88224,33000000.0
2007-10-31 18:45:00,1.88225,1.88228,1.88213,1.88213,57000000.0
2007-10-31 18:46:00,1.882,1.88253,1.882,1.88251,61000000.0
2007-10-31 18:47:00,1.88246,1.88258,1.88245,1.88253,41000000.0
2007-10-31 18:48:00,1.88254,1.88269,1.88254,1.88258,26000000.0
2007-10-31 18:49:00,1.88249,1.88249,1.88231,1.88238,31000000.0
2007-10-31 18:50:00,1.88244,1.88244,1.88226,1.88226,37000000.0
2007-10-31 18:51:00,1.8824,1.88248,1.88236,1.88246,17000000.0
2007-10-31 18:52:00,1.88245,1.88245,1.8822,1.88227,33000000.0
2007-10-31 18:53:00,1.88254,1.88271,1.88239,1.88252,31000000.0
2007-10-31 18:54:00,1.8827,1.88282,1.8827,1.88281,11000000.0
2007-10-31 18:55:00,1.88251,1.88274,1.88246,1.88269,22000000.0
2007-10-31 18:56:00,1.8827,1.88281,1.88262,1.88263,16000000.0
2007-10-31 18:57:00,1.88261,1.88265,1.88232,1.88232,15000000.0
2007-10-31 18:58:00,1.88241,1.88303,1.88241,1.88303,19000000.0
2007-10-31 18:59:00,1.88328,1.88336,1.88315,1.88315,26000000.0
2007-10-31 19:00:00,1.88311,1.88332,1.88311,1.88332,12000000.0
2007-10-31 19:01:00,1.88333,1.88338,1.88321,1.88322,18000000.0
2007-10-31 19:02:00,1.88328,1.88343,1.88321,1.88343,23000000.0
2007-10-31 19:03:00,1.88343,1.88343,1.88317,1.88317,21000000.0
2007-10-31 19:04:00,1.88309,1.8834,1.88309,1.8834,55000000.0
2007-10-31 19:05:00,1.88322,1.88344,1.88322,1.88344,42000000.0
2007-10-31 19:06:00,1.88323,1.88334,1.88304,1.88334,63000000.0
2007-10-31 19:07:00,1.88336,1.88339,1.88323,1.88326,39000000.0
2007-10-31 19:08:00,1.88315,1.88315,1.88238,1.88268,32000000.0
2007-10-31 19:09:00,1.88337,1.88346,1.88317,1.88346,56000000.0
2007-10-31 19:10:00,1.88228,1.88317,1.88228,1.88265,27000000.0
2007-10-31 19:11:00,1.88332,1.88332,1.88308,1.88331,36000000.0
2007-10-31 19:12:00,1.8833,1.88337,1.88324,1.88337,25000000.0
2007-10-31 19:13:00,1.88333,1.88338,1.88319,1.88324,23000000.0
2007-10-31 19:14:00,1.88326,1.88338,1.8832,1.88329,37000000.0
2007-10-31 19:15:00,1.88324,1.88326,1.88313,1.88326,17000000.0
2007-10-31 19:16:00,1.88323,1.88323,1.88319,1.88319,23000000.0
2007-10-31 19:17:00,1.88326,1.8833,1.88325,1.88327,17000000.0
2007-10-31 19:18:00,1.88299,1.88299,1.88248,1.88258,30000000.0
2007-10-31 19:19:00,1.88233,1.88243,1.88229,1.88243,36000000.0
2007-10-31 19:20:00,1.88212,1.88212,1.88192,1.88208,23000000.0
2007-10-31 19:21:00,1.8822,1.8822,1.88152,1.88152,21000000.0
2007-10-31 19:22:00,1.88154,1.88194,1.88154,1.88194,25000000.0
2007-10-31 19:23:00,1.88209,1.88227,1.88202,1.88227,12000000.0
2007-10-31 19:24:00,1.88248,1.88249,1.88222,1.8824,39000000.0
2007-10-31 19:25:00,1.88189,1.88189,1.88128,1.88157,49000000.0
2007-10-31 19:26:00,1.88148,1.88149,1.88137,1.88139,48000000.0
2007-10-31 19:27:00,1.88155,1.88175,1.88155,1.88155,51000000.0
2007-10-31 19:28:00,1.88149,1.88163,1.88146,1.8816,40000000.0
2007-10-31 19:29:00,1.88187,1.88209,1.88178,1.88196,28000000.0
2007-10-31 19:30:00,1.88207,1.88228,1.88172,1.88204,32000000.0
2007-10-31 19:31:00,1.88186,1.88202,1.88146,1.88146,28000000.0
2007-10-31 19:32:00,1.88142,1.8819,1.88127,1.8819,31000000.0
2007-10-31 19:33:00,1.8822,1.8822,1.88134,1.88134,14000000.0
2007-10-31 19:34:00,1.88066,1.8807,1.88034,1.88039,49000000.0
2007-10-31 19:35:00,1.88049,1.88073,1.88049,1.88065,28000000.0
2007-10-31 19:36:00,1.88044,1.88066,1.88044,1.88058,16000000.0
2007-10-31 19:37:00,1.88027,1.88033,1.88005,1.88028,26000000.0
2007-10-31 19:38:00,1.88028,1.88051,1.88028,1.88046,8000000.0
2007-10-31 19:39:00,1.88061,1.88063,1.88042,1.88043,13000000.0
2007-10-31 19:40:00,1.88037,1.88066,1.88029,1.88034,16000000.0
2007-10-31 19:41:00,1.88021,1.88048,1.88021,1.88048,17000000.0
2007-10-31 19:42:00,1.87995,1.88033,1.87946,1.88008,19000000.0
2007-10-31 19:43:00,1.87981,1.87983,1.87971,1.8798,21000000.0
2007-10-31 19:44:00,1.87978,1.8799,1.8797,1.8797,21000000.0
2007-10-31 19:45:00,1.87919,1.87947,1.879,1.87947,33000000.0
2007-10-31 19:46:00,1.87952,1.88014,1.87952,1.88014,18000000.0
2007-10-31 19:47:00,1.88019,1.88019,1.87964,1.87973,22000000.0
2007-10-31 19:48:00,1.88017,1.88025,1.88004,1.88005,18000000.0
2007-10-31 19:49:00,1.88036,1.88049,1.88007,1.88028,27000000.0
2007-10-31 19:50:00,1.88032,1.88035,1.8802,1.88035,23000000.0
2007-10-31 19:51:00,1.88067,1.88072,1.88049,1.88072,25000000.0
2007-10-31 19:52:00,1.881,1.881,1.88051,1.88051,15000000.0
2007-10-31 19:53:00,1.88068,1.88108,1.88068,1.88074,21000000.0
2007-10-31 19:54:00,1.88096,1.88125,1.88084,1.88125,9000000.0
2007-10-31 19:55:00,1.88131,1.88131,1.88095,1.88128,30000000.0
2007-10-31 19:56:00,1.88139,1.88151,1.88138,1.8814,20000000.0
2007-10-31 19:57:00,1.88139,1.88192,1.88139,1.88192,12000000.0
2007-10-31 19:58:00,1.88207,1.88207,1.8815,1.8815,13000000.0
2007-10-31 19:59:00,1.88151,1.88165,1.88129,1.88129,31000000.0
2007-10-31 20:00:00,1.88081,1.88085,1.88073,1.88078,23000000.0
2007-10-31 20:01:00,1.88136,1.88169,1.88124,1.88169,13000000.0
2007-10-31 20:02:00,1.88167,1.88174,1.8813,1.88174,20000000.0
2007-10-31 20:03:00,1.88187,1.88188,1.88162,1.88162,18000000.0
2007-10-31 20:04:00,1.88151,1.8818,1.88149,1.8818,27000000.0
2007-10-31 20:05:00,1.88167,1.88178,1.88162,1.88176,23000000.0
2007-10-31 20:06:00,1.88171,1.88171,1.88125,1.88125,13000000.0
2007-10-31 20:07:00,1.88089,1.88162,1.88089,1.88123,29000000.0
2007-10-31 20:08:00,1.88107,1.88154,1.88107,1.88154,15000000.0
2007-10-31 20:09:00,1.88148,1.88148,1.8812,1.88132,17000000.0
2007-10-31 20:10:00,1.88128,1.88128,1.88077,1.88105,8000000.0
2007-10-31 20:11:00,1.8811,1.8815,1.8811,1.8813,10000000.0
2007-10-31 20:12:00,1.88126,1.88267,1.88126,1.88238,15000000.0
2007-10-31 20:13:00,1.88172,1.88172,1.88121,1.88142,17000000.0
2007-10-31 20:14:00,1.88105,1.88105,1.88049,1.88049,15000000.0
2007-10-31 20:15:00,1.88068,1.88683,1.88068,1.88683,10000000.0
2007-10-31 20:16:00,1.88579,1.88579,1.88042,1.88084,22000000.0
2007-10-31 20:17:00,1.88175,1.8836,1.88162,1.8836,5000000.0
2007-10-31 20:18:00,1.88336,1.88336,1.88165,1.88236,24000000.0
2007-10-31 20:19:00,1.88185,1.88223,1.88154,1.88206,9000000.0
2007-10-31 20:20:00,1.88214,1.88303,1.88153,1.88162,14000000.0
2007-10-31 20:21:00,1.88126,1.8814,1.87922,1.87922,7000000.0
2007-10-31 20:22:00,1.87838,1.87977,1.87789,1.87977,12000000.0
2007-10-31 20:23:00,1.88013,1.88161,1.88007,1.88161,8000000.0
2007-10-31 20:24:00,1.88124,1.88213,1.88035,1.88213,15000000.0
2007-10-31 20:25:00,1.88208,1.88288,1.88125,1.88288,16000000.0
2007-10-31 20:26:00,1.8828,1.8828,1.88168,1.88168,22000000.0
2007-10-31 20:27:00,1.88116,1.88116,1.88072,1.88072,11000000.0
2007-10-31 20:28:00,1.88056,1.88079,1.88053,1.88063,7000000.0
2007-10-31 20:29:00,1.88084,1.88093,1.88031,1.88031,20000000.0
2007-10-31 20:30:00,1.87995,1.88004,1.87945,1.88004,27000000.0
2007-10-31 20:31:00,1.87985,1.87985,1.87715,1.87717,17000000.0
2007-10-31 20:32:00,1.87722,1.87723,1.87701,1.87721,20000000.0
2007-10-31 20:33:00,1.8769,1.8769,1.87582,1.87582,14000000.0
2007-10-31 20:34:00,1.87494,1.87503,1.87423,1.87467,28000000.0
2007-10-31 20:35:00,1.87471,1.87521,1.87471,1.87504,23000000.0
2007-10-31 20:36:00,1.87536,1.87692,1.87536,1.87692,11000000.0
2007-10-31 20:37:00,1.87729,1.87733,1.87581,1.87584,7000000.0
2007-10-31 20:38:00,1.87572,1.87572,1.87511,1.87511,10000000.0
2007-10-31 20:39:00,1.87506,1.87583,1.87506,1.87583,9000000.0
2007-10-31 20:40:00,1.87551,1.87551,1.87515,1.87515,5000000.0
2007-10-31 20:41:00,1.8746,1.87576,1.8746,1.87576,8000000.0
2007-10-31 20:42:00,1.87662,1.87691,1.87588,1.87599,15000000.0
2007-10-31 20:43:00,1.87612,1.87612,1.87548,1.87602,12000000.0
2007-10-31 20:44:00,1.87643,1.87643,1.87585,1.87585,7000000.0
2007-10-31 20:45:00,1.87524,1.87524,1.87461,1.87461,12000000.0
2007-10-31 20:46:00,1.87439,1.87439,1.87364,1.87404,9000000.0
2007-10-31 20:47:00,1.87453,1.87613,1.87453,1.87613,11000000.0
2007-10-31 20:48:00,1.87645,1.87668,1.8761,1.87622,11000000.0
2007-10-31 20:49:00,1.87682,1.87725,1.87682,1.87715,18000000.0
2007-10-31 20:50:00,1.87759,1.87759,1.87711,1.87717,7000000.0
2007-10-31 20:51:00,1.8769,1.87722,1.87687,1.87722,18000000.0
2007-10-31 20:52:00,1.87634,1.87634,1.8751,1.8751,15000000.0
2007-10-31 20:53:00,1.87488,1.87488,1.87358,1.8736,8000000.0
2007-10-31 20:54:00,1.87407,1.87429,1.87396,1.87429,10000000.0
2007-10-31 20:55:00,1.8741,1.8741,1.87333,1.8735,8000000.0
2007-10-31 20:56:00,1.87389,1.87391,1.8732,1.8732,8000000.0
2007-10-31 20:57:00,1.87232,1.87279,1.87232,1.8725,18000000.0
2007-10-31 20:58:00,1.87267,1.87314,1.87251,1.8727,14000000.0
2007-10-31 20:59:00,1.87342,1.87434,1.87342,1.87404,8000000.0
2007-10-31 21:00:00,1.87446,1.87553,1.87446,1.87517,11000000.0
2007-10-31 21:01:00,1.87537,1.87582,1.87537,1.87582,16000000.0
2007-10-31 21:02:00,1.8768,1.87683,1.87585,1.87585,7000000.0
2007-10-31 21:03:00,1.87536,1.87539,1.87507,1.87529,13000000.0
2007-10-31 21:04:00,1.8753,1.8758,1.8753,1.87579,8000000.0
2007-10-31 21:05:00,1.87616,1.87616,1.87528,1.87557,11000000.0
2007-10-31 21:06:00,1.8759,1.8759,1.87541,1.87561,8000000.0
2007-10-31 21:07:00,1.87483,1.87494,1.8748,1.87484,7000000.0
2007-10-31 21:08:00,1.87504,1.87657,1.87504,1.87657,11000000.0
2007-10-31 21:09:00,1.87617,1.87617,1.87565,1.87587,9000000.0
2007-10-31 21:10:00,1.87566,1.87566,1.87525,1.87533,5000000.0
2007-10-31 21:11:00,1.87521,1.87544,1.87513,1.87513,8000000.0
2007-10-31 21:12:00,1.87503,1.87551,1.87358,1.87551,10000000.0
2007-10-31 21:13:00,1.87563,1.87595,1.87563,1.87595,8000000.0
2007-10-31 21:14:00,1.8759,1.87601,1.87586,1.87601,8000000.0
2007-10-31 21:15:00,1.87614,1.8768,1.87614,1.8768,11000000.0
2007-10-31 21:16:00,1.87669,1.87678,1.87669,1.87678,9000000.0
2007-10-31 21:17:00,1.87682,1.8769,1.87657,1.8767,7000000.0
2007-10-31 21:18:00,1.87681,1.87698,1.87665,1.87665,7000000.0
2007-10-31 21:19:00,1.87656,1.87689,1.87656,1.87679,8000000.0
2007-10-31 21:20:00,1.87709,1.87709,1.87624,1.87624,12000000.0
2007-10-31 21:21:00,1.87605,1.87701,1.87605,1.87683,8000000.0
2007-10-31 21:22:00,1.87627,1.87627,1.87587,1.87607,7000000.0
2007-10-31 21:23:00,1.87573,1.8758,1.87559,1.87578,10000000.0
2007-10-31 21:24:00,1.87572,1.87602,1.87564,1.87602,8000000.0
2007-10-31 21:25:00,1.87596,1.87611,1.87596,1.87611,9000000.0
2007-10-31 21:26:00,1.87622,1.87633,1.87561,1.87586,17000000.0
2007-10-31 21:27:00,1.87597,1.87637,1.8759,1.87637,31000000.0
2007-10-31 21:28:00,1.87634,1.87634,1.87571,1.87571,20000000.0
2007-10-31 21:29:00,1.87518,1.87527,1.87514,1.87517,11000000.0
2007-10-31 21:30:00,1.87426,1.87511,1.87412,1.87511,9000000.0
2007-10-31 21:31:00,1.87529,1.87563,1.87529,1.87563,7000000.0
2007-10-31 21:32:00,1.87633,1.8766,1.87633,1.8766,8000000.0
2007-10-31 21:33:00,1.87685,1.87689,1.87681,1.87689,7000000.0
2007-10-31 21:34:00,1.87639,1.87639,1.87563,1.87563,10000000.0
2007-10-31 21:35:00,1.87551,1.87556,1.87545,1.87549,11000000.0
2007-10-31 21:36:00,1.87552,1.87552,1.87531,1.87533,11000000.0
2007-10-31 21:37:00,1.87526,1.8754,1.87511,1.8754,11000000.0
2007-10-31 21:38:00,1.87559,1.87559,1.87507,1.87528,26000000.0
2007-10-31 21:39:00,1.87536,1.87539,1.8751,1.87539,18000000.0
2007-10-31 21:40:00,1.87554,1.87629,1.87554,1.87629,12000000.0
2007-10-31 21:41:00,1.87619,1.87619,1.8759,1.87594,13000000.0
2007-10-31 21:42:00,1.87564,1.87593,1.87564,1.87577,7000000.0
2007-10-31 21:43:00,1.87576,1.87594,1.87576,1.87594,11000000.0
2007-10-31 21:44:00,1.87593,1.87608,1.87586,1.87608,18000000.0
2007-10-31 21:45:00,1.87602,1.87614,1.87598,1.87609,7000000.0
2007-10-31 21:46:00,1.87572,1.87572,1.87555,1.87555,15000000.0
2007-10-31 21:47:00,1.87475,1.87492,1.87413,1.87492,10000000.0
2007-10-31 21:48:00,1.87506,1.87522,1.87506,1.87518,7000000.0
2007-10-31 21:49:00,1.87548,1.87548,1.87536,1.87544,8000000.0
2007-10-31 21:50:00,1.87538,1.87587,1.87531,1.87587,10000000.0
2007-10-31 21:51:00,1.87645,1.87663,1.87641,1.87655,8000000.0
2007-10-31 21:52:00,1.8766,1.87679,1.8766,1.87676,10000000.0
2007-10-31 21:53:00,1.87658,1.87675,1.87658,1.8766,8000000.0
2007-10-31 21:54:00,1.87686,1.87708,1.87686,1.87708,9000000.0
2007-10-31 21:55:00,1.87721,1.87721,1.87696,1.87704,11000000.0
2007-10-31 21:56:00,1.87704,1.87735,1.87704,1.87716,7000000.0
2007-10-31 21:57:00,1.87695,1.87706,1.87687,1.87693,13000000.0
2007-10-31 21:58:00,1.877,1.87701,1.87663,1.87663,16000000.0
2007-10-31 21:59:00,1.87699,1.87726,1.87699,1.87722,25000000.0
2007-10-31 22:00:00,1.87724,1.87766,1.87724,1.87766,12000000.0
2007-10-31 22:01:00,1.87769,1.87769,1.87753,1.87759,19000000.0
2007-10-31 22:02:00,1.87758,1.87758,1.87751,1.87755,11000000.0
2007-10-31 22:03:00,1.87763,1.87777,1.87758,1.87758,33000000.0
2007-10-31 22:04:00,1.87772,1.87772,1.87638,1.87638,11000000.0
2007-10-31 22:05:00,1.87627,1.87627,1.87614,1.87614,16000000.0
2007-10-31 22:06:00,1.87629,1.87736,1.87629,1.87733,8000000.0
2007-10-31 22:07:00,1.87801,1.87911,1.87801,1.87911,15000000.0
2007-10-31 22:08:00,1.87923,1.87923,1.87907,1.87917,30000000.0
2007-10-31 22:09:00,1.87918,1.87947,1.87913,1.87913,13000000.0
2007-10-31 22:10:00,1.87926,1.87926,1.87838,1.87838,8000000.0
2007-10-31 22:11:00,1.87764,1.87764,1.87618,1.87618,11000000.0
2007-10-31 22:12:00,1.87621,1.87631,1.87621,1.87627,15000000.0
2007-10-31 22:13:00,1.87615,1.87616,1.8759,1.8759,10000000.0
2007-10-31 22:14:00,1.8757,1.87588,1.8757,1.87588,13000000.0
2007-10-31 22:15:00,1.87542,1.87542,1.87505,1.87505,9000000.0
2007-10-31 22:16:00,1.8751,1.87525,1.87501,1.87525,8000000.0
2007-10-31 22:17:00,1.87527,1.87596,1.87527,1.87596,16000000.0
2007-10-31 22:18:00,1.87631,1.87649,1.87631,1.87649,9000000.0
2007-10-31 22:19:00,1.87664,1.87664,1.8762,1.8762,9000000.0
2007-10-31 22:20:00,1.8761,1.87634,1.87581,1.87619,7000000.0
2007-10-31 22:21:00,1.87627,1.87627,1.87587,1.87587,11000000.0
2007-10-31 22:22:00,1.87573,1.87613,1.87573,1.87613,11000000.0
2007-10-31 22:23:00,1.87626,1.87647,1.87626,1.87647,15000000.0
2007-10-31 22:24:00,1.87631,1.87664,1.87631,1.87654,10000000.0
2007-10-31 22:25:00,1.87662,1.87662,1.87619,1.87619,8000000.0
2007-10-31 22:26:00,1.87653,1.8767,1.87648,1.87651,10000000.0
2007-10-31 22:27:00,1.87609,1.87609,1.87516,1.87516,10000000.0
2007-10-31 22:28:00,1.87546,1.87549,1.8752,1.8752,8000000.0
2007-10-31 22:29:00,1.87495,1.87531,1.87495,1.87531,7000000.0
2007-10-31 22:30:00,1.87555,1.87555,1.87529,1.87529,11000000.0
2007-10-31 22:31:00,1.8749,1.8749,1.87455,1.8748,22000000.0
2007-10-31 22:32:00,1.87474,1.87474,1.8745,1.87471,7000000.0
2007-10-31 22:33:00,1.87495,1.87545,1.87495,1.87499,38000000.0
2007-10-31 22:34:00,1.87484,1.87484,1.87412,1.87412,47000000.0
2007-10-31 22:35:00,1.87352,1.87352,1.8733,1.87337,27000000.0
2007-10-31 22:36:00,1.87335,1.87343,1.87329,1.87341,7000000.0
2007-10-31 22:37:00,1.8734,1.87378,1.87332,1.87378,28000000.0
2007-10-31 22:38:00,1.87378,1.87395,1.87364,1.87366,6000000.0
2007-10-31 22:39:00,1.87353,1.87353,1.87336,1.87336,11000000.0
2007-10-31 22:40:00,1.87341,1.87373,1.87341,1.87373,9000000.0
2007-10-31 22:41:00,1.87368,1.87422,1.87368,1.87404,16000000.0
2007-10-31 22:42:00,1.87398,1.87431,1.87398,1.87416,9000000.0
2007-10-31 22:43:00,1.87389,1.8739,1.87369,1.87369,11000000.0
2007-10-31 22:44:00,1.87337,1.87337,1.87269,1.87269,8000000.0
2007-10-31 22:45:00,1.87327,1.87367,1.873,1.873,12000000.0
2007-10-31 22:46:00,1.87303,1.87327,1.87303,1.87307,9000000.0
2007-10-31 22:47:00,1.87295,1.87339,1.87295,1.87337,16000000.0
2007-10-31 22:48:00,1.87339,1.87345,1.87315,1.87324,11000000.0
2007-10-31 22:49:00,1.87335,1.87335,1.87305,1.87305,12000000.0
2007-10-31 22:50:00,1.873,1.87303,1.87297,1.87302,16000000.0
2007-10-31 22:51:00,1.87302,1.87323,1.87302,1.87307,10000000.0
2007-10-31 22:52:00,1.87284,1.873,1.87284,1.87288,10000000.0
2007-10-31 22:53:00,1.8727,1.87284,1.87261,1.87262,8000000.0
2007-10-31 22:54:00,1.87335,1.87367,1.87312,1.87312,7000000.0
2007-10-31 22:55:00,1.87313,1.87339,1.87313,1.87339,9000000.0
2007-10-31 22:56:00,1.87339,1.87346,1.87336,1.87336,8000000.0
2007-10-31 22:57:00,1.87272,1.87272,1.87217,1.87231,7000000.0
2007-10-31 22:58:00,1.87212,1.87224,1.87206,1.87221,7000000.0
2007-10-31 22:59:00,1.87243,1.87275,1.87243,1.87261,9000000.0
2007-10-31 23:00:00,1.87268,1.87316,1.87268,1.87304,12000000.0
2007-10-31 23:01:00,1.87281,1.87281,1.87215,1.87215,9000000.0
2007-10-31 23:02:00,1.87227,1.87242,1.87227,1.87242,7000000.0
2007-10-31 23:03:00,1.87232,1.87234,1.87217,1.87223,12000000.0
2007-10-31 23:04:00,1.87242,1.87276,1.87242,1.87258,9000000.0
2007-10-31 23:05:00,1.87227,1.87242,1.87222,1.87242,11000000.0
2007-10-31 23:06:00,1.87267,1.8731,1.87267,1.87298,8000000.0
2007-10-31 23:07:00,1.87327,1.87351,1.87327,1.87349,8000000.0
2007-10-31 23:08:00,1.87336,1.8734,1.8733,1.8734,15000000.0
2007-10-31 23:09:00,1.8732,1.8732,1.87297,1.87297,7000000.0
2007-10-31 23:10:00,1.87311,1.87311,1.87272,1.87285,8000000.0
2007-10-31 23:11:00,1.87294,1.87294,1.87259,1.87259,8000000.0
2007-10-31 23:12:00,1.87259,1.87259,1.87237,1.87245,8000000.0
2007-10-31 23:13:00,1.87304,1.87351,1.87304,1.8735,7000000.0
2007-10-31 23:14:00,1.87362,1.87371,1.87356,1.87366,9000000.0
2007-10-31 23:15:00,1.87361,1.87408,1.87361,1.87408,8000000.0
2007-10-31 23:16:00,1.8743,1.87447,1.87429,1.87447,9000000.0
2007-10-31 23:17:00,1.8743,1.87431,1.87414,1.87414,11000000.0
2007-10-31 23:18:00,1.87417,1.87417,1.87388,1.87388,9000000.0
2007-10-31 23:19:00,1.87391,1.87393,1.87351,1.87393,9000000.0
2007-10-31 23:20:00,1.87382,1.87388,1.87363,1.87365,8000000.0
2007-10-31 23:21:00,1.87388,1.87398,1.87383,1.87387,7000000.0
2007-10-31 23:22:00,1.87392,1.87416,1.87392,1.87414,7000000.0
2007-10-31 23:23:00,1.87434,1.87461,1.87434,1.87456,7000000.0
2007-10-31 23:24:00,1.87443,1.87444,1.87413,1.8743,9000000.0
2007-10-31 23:25:00,1.87415,1.87433,1.87415,1.87433,10000000.0
2007-10-31 23:26:00,1.87456,1.8748,1.87456,1.8748,5000000.0
2007-10-31 23:27:00,1.87497,1.87511,1.87491,1.87492,8000000.0
2007-10-31 23:28:00,1.87461,1.87485,1.87461,1.87485,8000000.0
2007-10-31 23:29:00,1.87488,1.87488,1.87428,1.87428,25000000.0
2007-10-31 23:30:00,1.8743,1.87443,1.87413,1.87413,16000000.0
2007-10-31 23:31:00,1.87388,1.87408,1.87388,1.8739,14000000.0
2007-10-31 23:32:00,1.87418,1.87434,1.87409,1.87409,9000000.0
2007-10-31 23:33:00,1.87398,1.87398,1.87351,1.87351,8000000.0
2007-10-31 23:34:00,1.8734,1.8734,1.87318,1.87318,9000000.0
2007-10-31 23:35:00,1.87337,1.87386,1.87337,1.87386,12000000.0
2007-10-31 23:36:00,1.87395,1.87397,1.87352,1.87352,9000000.0
2007-10-31 23:37:00,1.87376,1.87429,1.87376,1.87429,8000000.0
2007-10-31 23:38:00,1.87414,1.87461,1.87414,1.87455,8000000.0
2007-10-31 23:39:00,1.8744,1.87441,1.87373,1.87373,11000000.0
2007-10-31 23:40:00,1.87337,1.87375,1.87337,1.87338,21000000.0
2007-10-31 23:41:00,1.87371,1.87396,1.87371,1.87396,8000000.0
2007-10-31 23:42:00,1.87396,1.87396,1.87369,1.87369,19000000.0
2007-10-31 23:43:00,1.87386,1.87417,1.87386,1.87417,8000000.0
2007-10-31 23:44:00,1.87428,1.87448,1.87428,1.87428,8000000.0
2007-10-31 23:45:00,1.87431,1.87444,1.87431,1.87438,7000000.0
2007-10-31 23:46:00,1.87404,1.8742,1.87358,1.87358,8000000.0
2007-10-31 23:47:00,1.87383,1.87394,1.87373,1.87373,11000000.0
2007-10-31 23:48:00,1.87407,1.87462,1.87407,1.87462,8000000.0
2007-10-31 23:49:00,1.87455,1.87471,1.8743,1.8743,9000000.0
2007-10-31 23:50:00,1.8742,1.87432,1.87384,1.87384,8000000.0
2007-10-31 23:51:00,1.87392,1.87408,1.87392,1.87404,10000000.0
2007-10-31 23:52:00,1.87415,1.87417,1.87398,1.87398,7000000.0
2007-10-31 23:53:00,1.87395,1.87459,1.87395,1.87459,10000000.0
2007-10-31 23:54:00,1.87409,1.87436,1.87405,1.87405,7000000.0
2007-10-31 23:55:00,1.87422,1.87451,1.87398,1.87398,9000000.0
2007-10-31 23:56:00,1.87347,1.87379,1.87336,1.87339,12000000.0
2007-10-31 23:57:00,1.87335,1.87346,1.87315,1.87337,25000000.0
2007-10-31 23:58:00,1.8733,1.8733,1.87289,1.87289,8000000.0
2007-10-31 23:59:00,1.87311,1.87311,1.87268,1.87276,18000000.0
2007-11-01 00:00:00,1.87316,1.87324,1.87286,1.87295,7000000.0
2007-11-01 00:01:00,1.87331,1.87347,1.87324,1.87347,8000000.0
2007-11-01 00:02:00,1.87345,1.87345,1.87258,1.87258,9000000.0
2007-11-01 00:03:00,1.87199,1.87211,1.87191,1.87191,12000000.0
2007-11-01 00:04:00,1.87217,1.87238,1.87217,1.87224,10000000.0
2007-11-01 00:05:00,1.87258,1.87289,1.87251,1.87274,9000000.0
2007-11-01 00:06:00,1.8726,1.8726,1.87221,1.87232,8000000.0
2007-11-01 00:07:00,1.87191,1.87194,1.87139,1.87157,9000000.0
2007-11-01 00:08:00,1.8713,1.87147,1.8713,1.87141,8000000.0
2007-11-01 00:09:00,1.87135,1.87179,1.87135,1.87179,9000000.0
2007-11-01 00:10:00,1.87129,1.87142,1.87126,1.87127,23000000.0
2007-11-01 00:11:00,1.87142,1.8716,1.87132,1.87145,11000000.0
2007-11-01 00:12:00,1.8715,1.87168,1.87136,1.87136,9000000.0
2007-11-01 00:13:00,1.87132,1.87152,1.87122,1.87122,8000000.0
2007-11-01 00:14:00,1.87124,1.87162,1.87124,1.87161,7000000.0
2007-11-01 00:15:00,1.87144,1.87164,1.87144,1.87149,7000000.0
2007-11-01 00:16:00,1.87135,1.87162,1.87135,1.87139,9000000.0
2007-11-01 00:17:00,1.87136,1.87209,1.87129,1.87209,7000000.0
2007-11-01 00:18:00,1.87205,1.87205,1.87169,1.87196,8000000.0
2007-11-01 00:19:00,1.8722,1.8722,1.87187,1.87187,11000000.0
2007-11-01 00:20:00,1.87184,1.87221,1.87184,1.87214,9000000.0
2007-11-01 00:21:00,1.87243,1.87247,1.8722,1.8722,8000000.0
2007-11-01 00:22:00,1.87195,1.87204,1.87134,1.87134,8000000.0
2007-11-01 00:23:00,1.87161,1.87204,1.87161,1.87186,7000000.0
2007-11-01 00:24:00,1.87186,1.87227,1.87173,1.87224,8000000.0
2007-11-01 00:25:00,1.87245,1.87245,1.87122,1.87122,11000000.0
2007-11-01 00:26:00,1.8714,1.87157,1.87122,1.87157,7000000.0
2007-11-01 00:27:00,1.87137,1.87137,1.87134,1.87135,10000000.0
2007-11-01 00:28:00,1.87148,1.87179,1.87147,1.87147,8000000.0
2007-11-01 00:29:00,1.87139,1.87174,1.87139,1.87147,10000000.0
2007-11-01 00:30:00,1.87173,1.87187,1.87169,1.87181,7000000.0
2007-11-01 00:31:00,1.87173,1.87183,1.87169,1.87183,7000000.0
2007-11-01 00:32:00,1.87204,1.87229,1.872,1.87214,7000000.0
2007-11-01 00:33:00,1.8722,1.87259,1.8722,1.87259,9000000.0
2007-11-01 00:34:00,1.87255,1.87255,1.87228,1.87231,23000000.0
2007-11-01 00:35:00,1.87229,1.87237,1.87229,1.87229,7000000.0
2007-11-01 00:36:00,1.8723,1.87235,1.87222,1.87233,9000000.0
2007-11-01 00:37:00,1.86985,1.87204,1.86985,1.87204,8000000.0
2007-11-01 00:38:00,1.87217,1.87217,1.87197,1.87211,7000000.0
2007-11-01 00:39:00,1.87222,1.87222,1.87186,1.87186,7000000.0
2007-11-01 00:40:00,1.87155,1.87165,1.87155,1.87165,7000000.0
2007-11-01 00:41:00,1.8716,1.8716,1.87134,1.87134,8000000.0
2007-11-01 00:42:00,1.87146,1.87159,1.87143,1.87143,8000000.0
2007-11-01 00:43:00,1.87136,1.87163,1.87136,1.87163,7000000.0
2007-11-01 00:44:00,1.8716,1.8716,1.87092,1.87133,11000000.0
2007-11-01 00:45:00,1.87136,1.87146,1.87116,1.87126,16000000.0
2007-11-01 00:46:00,1.87132,1.87132,1.87112,1.87112,10000000.0
2007-11-01 00:47:00,1.87116,1.87131,1.87116,1.87129,7000000.0
2007-11-01 00:48:00,1.87127,1.87137,1.87122,1.87124,8000000.0
2007-11-01 00:49:00,1.87115,1.87134,1.8711,1.87133,10000000.0
2007-11-01 00:50:00,1.87109,1.87146,1.87109,1.87146,10000000.0
2007-11-01 00:51:00,1.87153,1.87153,1.87111,1.87111,8000000.0
2007-11-01 00:52:00,1.87094,1.87101,1.87078,1.87078,7000000.0
2007-11-01 00:53:00,1.87095,1.87123,1.87095,1.87123,11000000.0
2007-11-01 00:54:00,1.87097,1.87097,1.87074,1.87074,10000000.0
2007-11-01 00:55:00,1.87123,1.87126,1.87101,1.87107,7000000.0
2007-11-01 00:56:00,1.871,1.87127,1.87089,1.87127,11000000.0
2007-11-01 00:57:00,1.87114,1.87125,1.87106,1.87112,8000000.0
2007-11-01 00:58:00,1.87147,1.87147,1.87115,1.87119,10000000.0
2007-11-01 00:59:00,1.87108,1.87128,1.87106,1.87128,7000000.0
2007-11-01 01:00:00,1.8715,1.8715,1.87107,1.87107,19000000.0
2007-11-01 01:01:00,1.87104,1.87112,1.8707,1.87071,12000000.0
2007-11-01 01:02:00,1.871,1.87129,1.871,1.87123,8000000.0
2007-11-01 01:03:00,1.87127,1.87127,1.8709,1.87111,7000000.0
2007-11-01 01:04:00,1.87145,1.87196,1.87145,1.87179,8000000.0
2007-11-01 01:05:00,1.87168,1.87168,1.87149,1.87156,7000000.0
2007-11-01 01:06:00,1.87167,1.87187,1.87167,1.87187,8000000.0
2007-11-01 01:07:00,1.87186,1.87186,1.87146,1.87167,10000000.0
2007-11-01 01:08:00,1.87185,1.87208,1.87178,1.87208,10000000.0
2007-11-01 01:09:00,1.87208,1.87208,1.87165,1.87165,8000000.0
2007-11-01 01:10:00,1.87163,1.87201,1.87159,1.87201,10000000.0
2007-11-01 01:11:00,1.87174,1.87196,1.87163,1.87195,11000000.0
2007-11-01 01:12:00,1.87176,1.87176,1.87165,1.8717,8000000.0
2007-11-01 01:13:00,1.87147,1.87153,1.87131,1.87131,8000000.0
2007-11-01 01:14:00,1.87127,1.87127,1.87087,1.87087,10000000.0
2007-11-01 01:15:00,1.87118,1.8719,1.87118,1.87161,10000000.0
2007-11-01 01:16:00,1.8716,1.87168,1.87145,1.87168,8000000.0
2007-11-01 01:17:00,1.87161,1.87161,1.87097,1.87097,11000000.0
2007-11-01 01:18:00,1.87143,1.87165,1.87143,1.8715,6000000.0
2007-11-01 01:19:00,1.87122,1.87134,1.87116,1.87116,11000000.0
2007-11-01 01:20:00,1.87119,1.87128,1.87101,1.87101,13000000.0
2007-11-01 01:21:00,1.87113,1.87141,1.87113,1.87133,7000000.0
2007-11-01 01:22:00,1.87148,1.8717,1.87148,1.8717,7000000.0
2007-11-01 01:23:00,1.87166,1.87166,1.87148,1.87163,8000000.0
2007-11-01 01:24:00,1.87154,1.87178,1.87129,1.87178,7000000.0
2007-11-01 01:25:00,1.87176,1.87176,1.87136,1.87139,9000000.0
2007-11-01 01:26:00,1.8717,1.87206,1.87168,1.87206,14000000.0
2007-11-01 01:27:00,1.87196,1.87218,1.87196,1.87199,15000000.0
2007-11-01 01:28:00,1.87166,1.87175,1.87158,1.87167,9000000.0
2007-11-01 01:29:00,1.87184,1.87193,1.87159,1.87193,10000000.0
2007-11-01 01:30:00,1.87194,1.87194,1.87158,1.87158,10000000.0
2007-11-01 01:31:00,1.87176,1.8718,1.87163,1.8718,7000000.0
2007-11-01 01:32:00,1.87179,1.87179,1.87143,1.87143,18000000.0
2007-11-01 01:33:00,1.87148,1.87179,1.87148,1.87179,20000000.0
2007-11-01 01:34:00,1.87182,1.87185,1.8718,1.87183,16000000.0
2007-11-01 01:35:00,1.87201,1.8721,1.87194,1.8721,8000000.0
2007-11-01 01:36:00,1.87232,1.87236,1.87221,1.87221,9000000.0
2007-11-01 01:37:00,1.87201,1.87201,1.87176,1.87191,7000000.0
2007-11-01 01:38:00,1.8718,1.87189,1.87161,1.87189,12000000.0
2007-11-01 01:39:00,1.87197,1.87197,1.87179,1.87179,12000000.0
2007-11-01 01:40:00,1.87176,1.87176,1.87172,1.87172,7000000.0
2007-11-01 01:41:00,1.87196,1.87201,1.87195,1.87199,11000000.0
2007-11-01 01:42:00,1.872,1.87216,1.872,1.87216,7000000.0
2007-11-01 01:43:00,1.87225,1.87237,1.87213,1.87228,8000000.0
2007-11-01 01:44:00,1.87225,1.87232,1.87217,1.87232,7000000.0
2007-11-01 01:45:00,1.87232,1.87235,1.87215,1.87215,7000000.0
2007-11-01 01:46:00,1.87214,1.87214,1.87194,1.872,7000000.0
2007-11-01 01:47:00,1.87187,1.8719,1.87169,1.87169,14000000.0
2007-11-01 01:48:00,1.87204,1.87218,1.87204,1.87212,7000000.0
2007-11-01 01:49:00,1.87169,1.87169,1.87128,1.87156,8000000.0
2007-11-01 01:50:00,1.87189,1.87195,1.87174,1.87174,10000000.0
2007-11-01 01:51:00,1.87179,1.87193,1.87177,1.87193,16000000.0
2007-11-01 01:52:00,1.8719,1.87196,1.87186,1.87186,13000000.0
2007-11-01 01:53:00,1.87191,1.87191,1.87185,1.87189,7000000.0
2007-11-01 01:54:00,1.87197,1.87211,1.87197,1.87211,9000000.0
2007-11-01 01:55:00,1.87212,1.87253,1.87212,1.87253,12000000.0
2007-11-01 01:56:00,1.87271,1.87295,1.87271,1.87295,17000000.0
2007-11-01 01:57:00,1.87301,1.87312,1.87301,1.87312,13000000.0
2007-11-01 01:58:00,1.87313,1.87316,1.87301,1.87301,10000000.0
2007-11-01 01:59:00,1.873,1.87309,1.87296,1.87303,7000000.0
2007-11-01 02:00:00,1.87296,1.87299,1.87272,1.87272,10000000.0
2007-11-01 02:01:00,1.8725,1.87252,1.87228,1.87243,8000000.0
2007-11-01 02:02:00,1.87241,1.87243,1.8723,1.87242,5000000.0
2007-11-01 02:03:00,1.8723,1.8723,1.87025,1.87209,10000000.0
2007-11-01 02:04:00,1.87194,1.87269,1.87194,1.87239,8000000.0
2007-11-01 02:05:00,1.87253,1.87287,1.87246,1.87287,10000000.0
2007-11-01 02:06:00,1.87316,1.87316,1.87298,1.87302,10000000.0
2007-11-01 02:07:00,1.87294,1.87296,1.87214,1.87214,8000000.0
2007-11-01 02:08:00,1.87197,1.87199,1.87167,1.87174,8000000.0
2007-11-01 02:09:00,1.87139,1.87166,1.87139,1.87151,7000000.0
2007-11-01 02:10:00,1.87126,1.87168,1.87126,1.87137,9000000.0
2007-11-01 02:11:00,1.87124,1.87124,1.87111,1.87118,8000000.0
2007-11-01 02:12:00,1.87129,1.87129,1.87101,1.87111,8000000.0
2007-11-01 02:13:00,1.87094,1.87098,1.87072,1.87072,7000000.0
2007-11-01 02:14:00,1.87018,1.87069,1.87005,1.87069,9000000.0
2007-11-01 02:15:00,1.87035,1.87044,1.87023,1.87023,8000000.0
2007-11-01 02:16:00,1.87002,1.87004,1.86993,1.86993,8000000.0
2007-11-01 02:17:00,1.87022,1.87093,1.87022,1.87064,9000000.0
2007-11-01 02:18:00,1.87066,1.8714,1.87066,1.8714,7000000.0
2007-11-01 02:19:00,1.87181,1.87181,1.87146,1.8718,11000000.0
2007-11-01 02:20:00,1.87187,1.87356,1.87187,1.87356,6000000.0
2007-11-01 02:21:00,1.87433,1.87468,1.87433,1.87464,7000000.0
2007-11-01 02:22:00,1.87468,1.87482,1.87465,1.87465,8000000.0
2007-11-01 02:23:00,1.87425,1.87452,1.87424,1.87441,10000000.0
2007-11-01 02:24:00,1.87435,1.87435,1.8742,1.87433,11000000.0
2007-11-01 02:25:00,1.87407,1.87435,1.87407,1.87429,11000000.0
2007-11-01 02:26:00,1.87445,1.87465,1.87445,1.87448,8000000.0
2007-11-01 02:27:00,1.87419,1.87443,1.87413,1.87443,9000000.0
2007-11-01 02:28:00,1.87446,1.87448,1.87432,1.87448,5000000.0
2007-11-01 02:29:00,1.87441,1.87441,1.87397,1.87432,7000000.0
2007-11-01 02:30:00,1.87385,1.87385,1.87328,1.87328,5000000.0
2007-11-01 02:31:00,1.87355,1.87397,1.87355,1.87391,8000000.0
2007-11-01 02:32:00,1.87365,1.87484,1.87365,1.87484,8000000.0
2007-11-01 02:33:00,1.87474,1.87476,1.8742,1.8742,8000000.0
2007-11-01 02:34:00,1.87372,1.87373,1.87299,1.87299,7000000.0
2007-11-01 02:35:00,1.8727,1.87385,1.8727,1.87385,11000000.0
2007-11-01 02:36:00,1.87428,1.87506,1.87428,1.87503,7000000.0
2007-11-01 02:37:00,1.87508,1.87513,1.87478,1.87478,7000000.0
2007-11-01 02:38:00,1.8742,1.87445,1.87419,1.87445,7000000.0
2007-11-01 02:39:00,1.87438,1.87441,1.87401,1.87401,8000000.0
2007-11-01 02:40:00,1.87414,1.87442,1.87414,1.8742,7000000.0
2007-11-01 02:41:00,1.8746,1.8746,1.87418,1.87421,8000000.0
2007-11-01 02:42:00,1.87433,1.87466,1.87433,1.87466,7000000.0
2007-11-01 02:43:00,1.87473,1.87473,1.8745,1.87463,9000000.0
2007-11-01 02:44:00,1.87456,1.87481,1.87455,1.87455,10000000.0
2007-11-01 02:45:00,1.87443,1.87448,1.87409,1.87417,8000000.0
2007-11-01 02:46:00,1.87408,1.87429,1.87408,1.87424,7000000.0
2007-11-01 02:47:00,1.87427,1.87427,1.87393,1.87395,11000000.0
2007-11-01 02:48:00,1.874,1.874,1.87389,1.87396,8000000.0
2007-11-01 02:49:00,1.87381,1.87401,1.87356,1.87401,11000000.0
2007-11-01 02:50:00,1.874,1.87412,1.87383,1.87412,7000000.0
2007-11-01 02:51:00,1.87414,1.87414,1.8738,1.8738,8000000.0
2007-11-01 02:52:00,1.87374,1.87412,1.87348,1.87412,10000000.0
2007-11-01 02:53:00,1.87423,1.87453,1.87416,1.87453,8000000.0
2007-11-01 02:54:00,1.87425,1.87425,1.87366,1.87366,8000000.0
2007-11-01 02:55:00,1.87335,1.87335,1.87305,1.87319,8000000.0
2007-11-01 02:56:00,1.87309,1.87309,1.87255,1.87276,7000000.0
2007-11-01 02:57:00,1.87287,1.87287,1.8724,1.8724,8000000.0
2007-11-01 02:58:00,1.872,1.87206,1.8718,1.87206,9000000.0
2007-11-01 02:59:00,1.87212,1.87223,1.87179,1.87179,9000000.0
2007-11-01 03:00:00,1.8714,1.87172,1.87122,1.87122,8000000.0
2007-11-01 03:01:00,1.87117,1.87117,1.87105,1.87113,8000000.0
2007-11-01 03:02:00,1.87116,1.8713,1.87112,1.8713,6000000.0
2007-11-01 03:03:00,1.87115,1.87131,1.87115,1.87129,7000000.0
2007-11-01 03:04:00,1.87125,1.87148,1.87106,1.87113,7000000.0
2007-11-01 03:05:00,1.87127,1.87135,1.87115,1.87135,8000000.0
2007-11-01 03:06:00,1.87161,1.87161,1.87119,1.87127,8000000.0
2007-11-01 03:07:00,1.87115,1.87118,1.8711,1.87118,8000000.0
2007-11-01 03:08:00,1.87121,1.87121,1.87112,1.87115,6000000.0
2007-11-01 03:09:00,1.87133,1.8714,1.87133,1.87137,8000000.0
2007-11-01 03:10:00,1.87131,1.87152,1.87125,1.87146,7000000.0
2007-11-01 03:11:00,1.87152,1.87152,1.8713,1.8715,10000000.0
2007-11-01 03:12:00,1.87131,1.87143,1.87128,1.87141,7000000.0
2007-11-01 03:13:00,1.87146,1.87183,1.87146,1.87171,11000000.0
2007-11-01 03:14:00,1.87177,1.87177,1.87146,1.87146,11000000.0
2007-11-01 03:15:00,1.87191,1.87251,1.87191,1.87251,7000000.0
2007-11-01 03:16:00,1.87268,1.87347,1.87268,1.87347,7000000.0
2007-11-01 03:17:00,1.87359,1.87364,1.87302,1.87351,11000000.0
2007-11-01 03:18:00,1.87353,1.87392,1.87347,1.87368,10000000.0
2007-11-01 03:19:00,1.8735,1.8735,1.87324,1.87333,7000000.0
2007-11-01 03:20:00,1.87319,1.87395,1.87304,1.87395,7000000.0
2007-11-01 03:21:00,1.87355,1.87364,1.87326,1.87345,7000000.0
2007-11-01 03:22:00,1.87346,1.87346,1.87317,1.87317,7000000.0
2007-11-01 03:23:00,1.87342,1.87344,1.87323,1.87323,7000000.0
2007-11-01 03:24:00,1.87314,1.87325,1.87127,1.87325,8000000.0
2007-11-01 03:25:00,1.87327,1.87334,1.87314,1.87334,8000000.0
2007-11-01 03:26:00,1.87332,1.87344,1.87299,1.87344,6000000.0
2007-11-01 03:27:00,1.87341,1.87345,1.87323,1.87343,8000000.0
2007-11-01 03:28:00,1.87354,1.87378,1.87354,1.87377,10000000.0
2007-11-01 03:29:00,1.87381,1.874,1.87369,1.87369,11000000.0
2007-11-01 03:30:00,1.87403,1.87407,1.87379,1.87379,6000000.0
2007-11-01 03:31:00,1.87365,1.87374,1.87365,1.87373,9000000.0
2007-11-01 03:32:00,1.87341,1.87345,1.87327,1.87345,5000000.0
2007-11-01 03:33:00,1.87363,1.87393,1.87363,1.87393,7000000.0
2007-11-01 03:34:00,1.87418,1.87418,1.87388,1.87391,10000000.0
2007-11-01 03:35:00,1.87353,1.87404,1.87353,1.87404,10000000.0
2007-11-01 03:36:00,1.87379,1.87379,1.87253,1.87253,11000000.0
2007-11-01 03:37:00,1.87185,1.87224,1.87185,1.87224,9000000.0
2007-11-01 03:38:00,1.87244,1.87262,1.87244,1.87262,6000000.0
2007-11-01 03:39:00,1.87257,1.87257,1.87246,1.87247,8000000.0
2007-11-01 03:40:00,1.87238,1.87259,1.87223,1.87259,7000000.0
2007-11-01 03:41:00,1.87283,1.87297,1.87274,1.87297,10000000.0
2007-11-01 03:42:00,1.87279,1.87286,1.87267,1.87271,10000000.0
2007-11-01 03:43:00,1.87301,1.87323,1.87301,1.87322,7000000.0
2007-11-01 03:44:00,1.87353,1.87353,1.87336,1.87344,8000000.0
2007-11-01 03:45:00,1.87331,1.87331,1.87314,1.87317,8000000.0
2007-11-01 03:46:00,1.87328,1.87328,1.87291,1.87291,7000000.0
2007-11-01 03:47:00,1.87306,1.87331,1.87306,1.87321,7000000.0
2007-11-01 03:48:00,1.87341,1.87353,1.87333,1.87353,9000000.0
2007-11-01 03:49:00,1.87361,1.87387,1.87361,1.87387,8000000.0
2007-11-01 03:50:00,1.87414,1.87414,1.87387,1.87396,8000000.0
2007-11-01 03:51:00,1.87392,1.87392,1.87372,1.87378,9000000.0
2007-11-01 03:52:00,1.87385,1.87395,1.87385,1.87391,5000000.0
2007-11-01 03:53:00,1.87387,1.87396,1.8738,1.87385,10000000.0
2007-11-01 03:54:00,1.87483,1.8753,1.87483,1.87528,9000000.0
2007-11-01 03:55:00,1.8754,1.87555,1.87525,1.87555,7000000.0
2007-11-01 03:56:00,1.87561,1.87561,1.87548,1.87558,7000000.0
2007-11-01 03:57:00,1.87497,1.87517,1.87497,1.87515,8000000.0
2007-11-01 03:58:00,1.87512,1.87558,1.87512,1.87548,8000000.0
2007-11-01 03:59:00,1.87564,1.87575,1.87557,1.87557,7000000.0
2007-11-01 04:00:00,1.87484,1.87534,1.87434,1.87534,10000000.0
2007-11-01 04:01:00,1.87586,1.87593,1.87579,1.87579,7000000.0
2007-11-01 04:02:00,1.87563,1.8759,1.87563,1.8759,8000000.0
2007-11-01 04:03:00,1.87578,1.87578,1.87553,1.87561,8000000.0
2007-11-01 04:04:00,1.87576,1.87594,1.87576,1.87576,8000000.0
2007-11-01 04:05:00,1.87583,1.87583,1.87357,1.87357,9000000.0
2007-11-01 04:06:00,1.87564,1.87575,1.87561,1.87563,9000000.0
2007-11-01 04:07:00,1.8754,1.87563,1.87539,1.8755,11000000.0
2007-11-01 04:08:00,1.87557,1.87571,1.87557,1.87557,7000000.0
2007-11-01 04:09:00,1.87556,1.87563,1.87551,1.87555,8000000.0
2007-11-01 04:10:00,1.87575,1.87582,1.87565,1.87582,10000000.0
2007-11-01 04:11:00,1.87576,1.87593,1.87572,1.87577,7000000.0
2007-11-01 04:12:00,1.87572,1.876,1.87517,1.876,8000000.0
2007-11-01 04:13:00,1.87592,1.87605,1.87585,1.87585,8000000.0
2007-11-01 04:14:00,1.87592,1.87592,1.87577,1.87588,7000000.0
2007-11-01 04:15:00,1.87583,1.87598,1.87583,1.87592,7000000.0
2007-11-01 04:16:00,1.87603,1.87617,1.87596,1.87617,7000000.0
2007-11-01 04:17:00,1.87626,1.8764,1.87616,1.8764,7000000.0
2007-11-01 04:18:00,1.87617,1.87617,1.87553,1.87553,6000000.0
2007-11-01 04:19:00,1.875,1.875,1.87481,1.87495,7000000.0
2007-11-01 04:20:00,1.87479,1.87492,1.87446,1.87492,10000000.0
2007-11-01 04:21:00,1.87487,1.87487,1.87468,1.87475,8000000.0
2007-11-01 04:22:00,1.87471,1.87471,1.87441,1.87441,9000000.0
2007-11-01 04:23:00,1.87454,1.87454,1.87426,1.87428,7000000.0
2007-11-01 04:24:00,1.87424,1.87449,1.87424,1.87435,9000000.0
2007-11-01 04:25:00,1.87431,1.87431,1.8741,1.8741,11000000.0
2007-11-01 04:26:00,1.87421,1.87448,1.87421,1.87433,7000000.0
2007-11-01 04:27:00,1.87381,1.87398,1.87381,1.87393,8000000.0
2007-11-01 04:28:00,1.87395,1.87395,1.87374,1.87381,7000000.0
2007-11-01 04:29:00,1.87368,1.87401,1.87368,1.874,8000000.0
2007-11-01 04:30:00,1.87401,1.87406,1.87381,1.87401,9000000.0
2007-11-01 04:31:00,1.8739,1.8739,1.8735,1.8735,10000000.0
2007-11-01 04:32:00,1.87351,1.87351,1.87309,1.87317,9000000.0
2007-11-01 04:33:00,1.87319,1.87319,1.87288,1.87288,8000000.0
2007-11-01 04:34:00,1.87304,1.87307,1.873,1.87304,7000000.0
2007-11-01 04:35:00,1.87312,1.87343,1.87312,1.87324,7000000.0
2007-11-01 04:36:00,1.87323,1.87323,1.87267,1.87267,8000000.0
2007-11-01 04:37:00,1.87277,1.87277,1.87252,1.87252,11000000.0
2007-11-01 04:38:00,1.87276,1.87287,1.87268,1.87282,9000000.0
2007-11-01 04:39:00,1.87315,1.87325,1.87313,1.87325,9000000.0
2007-11-01 04:40:00,1.87328,1.87328,1.87311,1.87321,6000000.0
2007-11-01 04:41:00,1.87311,1.87316,1.87299,1.87303,8000000.0
2007-11-01 04:42:00,1.87285,1.87308,1.87269,1.87297,7000000.0
2007-11-01 04:43:00,1.87312,1.87317,1.87274,1.8729,11000000.0
2007-11-01 04:44:00,1.87314,1.87314,1.87267,1.87268,9000000.0
2007-11-01 04:45:00,1.87279,1.87286,1.8727,1.87282,11000000.0
2007-11-01 04:46:00,1.87287,1.87321,1.87285,1.87316,7000000.0
2007-11-01 04:47:00,1.87339,1.87348,1.87332,1.87332,7000000.0
2007-11-01 04:48:00,1.87342,1.8736,1.87331,1.87331,7000000.0
2007-11-01 04:49:00,1.87379,1.87379,1.8734,1.87372,11000000.0
2007-11-01 04:50:00,1.8739,1.87439,1.8739,1.87417,9000000.0
2007-11-01 04:51:00,1.87397,1.87403,1.87388,1.87392,7000000.0
2007-11-01 04:52:00,1.8739,1.8739,1.87363,1.87384,10000000.0
2007-11-01 04:53:00,1.874,1.87421,1.8738,1.8738,9000000.0
2007-11-01 04:54:00,1.87402,1.87407,1.8738,1.87407,7000000.0
2007-11-01 04:55:00,1.87405,1.87405,1.87371,1.87376,8000000.0
2007-11-01 04:56:00,1.87386,1.87403,1.87386,1.87403,7000000.0
2007-11-01 04:57:00,1.87387,1.87403,1.87387,1.87398,8000000.0
2007-11-01 04:58:00,1.87395,1.87395,1.87376,1.87388,8000000.0
2007-11-01 04:59:00,1.87394,1.87394,1.87368,1.87376,8000000.0
2007-11-01 05:00:00,1.87354,1.87356,1.87336,1.87355,7000000.0
2007-11-01 05:01:00,1.87371,1.87371,1.87345,1.87345,7000000.0
2007-11-01 05:02:00,1.87364,1.87392,1.87364,1.87386,7000000.0
2007-11-01 05:03:00,1.87397,1.87397,1.87378,1.8738,7000000.0
2007-11-01 05:04:00,1.87333,1.87356,1.87333,1.8734,7000000.0
2007-11-01 05:05:00,1.87329,1.87395,1.87329,1.87395,8000000.0
2007-11-01 05:06:00,1.87357,1.87383,1.87357,1.87383,7000000.0
2007-11-01 05:07:00,1.87398,1.87398,1.87369,1.87387,8000000.0
2007-11-01 05:08:00,1.87384,1.87384,1.87356,1.87359,10000000.0
2007-11-01 05:09:00,1.87381,1.87381,1.87358,1.87371,7000000.0
2007-11-01 05:10:00,1.87368,1.87368,1.87352,1.87354,7000000.0
2007-11-01 05:11:00,1.87371,1.87386,1.87349,1.87357,8000000.0
2007-11-01 05:12:00,1.87354,1.87367,1.8735,1.87365,11000000.0
2007-11-01 05:13:00,1.87368,1.87369,1.87354,1.87357,8000000.0
2007-11-01 05:14:00,1.87364,1.87371,1.87353,1.87363,11000000.0
2007-11-01 05:15:00,1.87361,1.87377,1.87357,1.87357,11000000.0
2007-11-01 05:16:00,1.87392,1.87392,1.87367,1.87367,9000000.0
2007-11-01 05:17:00,1.87359,1.87373,1.8735,1.8736,8000000.0
2007-11-01 05:18:00,1.87366,1.87366,1.87333,1.87333,8000000.0
2007-11-01 05:19:00,1.87339,1.87374,1.87329,1.87374,7000000.0
2007-11-01 05:20:00,1.87367,1.87367,1.87325,1.87325,10000000.0
2007-11-01 05:21:00,1.87331,1.87333,1.87292,1.87292,8000000.0
2007-11-01 05:22:00,1.87295,1.87314,1.87295,1.87314,7000000.0
2007-11-01 05:23:00,1.8736,1.87362,1.87344,1.87356,10000000.0
2007-11-01 05:24:00,1.87342,1.87347,1.87327,1.87327,8000000.0
2007-11-01 05:25:00,1.87324,1.87329,1.87314,1.87329,7000000.0
2007-11-01 05:26:00,1.87319,1.87319,1.87273,1.87296,7000000.0
2007-11-01 05:27:00,1.87317,1.87327,1.87288,1.87288,8000000.0
2007-11-01 05:28:00,1.87296,1.87296,1.8727,1.8727,9000000.0
2007-11-01 05:29:00,1.87283,1.87291,1.87276,1.8729,7000000.0
2007-11-01 05:30:00,1.87297,1.87298,1.87282,1.87289,9000000.0
2007-11-01 05:31:00,1.87315,1.87335,1.87299,1.87335,8000000.0
2007-11-01 05:32:00,1.8733,1.8733,1.87305,1.87305,6000000.0
2007-11-01 05:33:00,1.8731,1.8731,1.87268,1.87268,9000000.0
2007-11-01 05:34:00,1.87283,1.87285,1.87257,1.87285,8000000.0
2007-11-01 05:35:00,1.873,1.87323,1.8729,1.8729,7000000.0
2007-11-01 05:36:00,1.87211,1.87328,1.87211,1.87328,9000000.0
2007-11-01 05:37:00,1.87357,1.87374,1.87355,1.87374,7000000.0
2007-11-01 05:38:00,1.87375,1.87395,1.87369,1.87393,9000000.0
2007-11-01 05:39:00,1.87405,1.87405,1.87381,1.87381,7000000.0
2007-11-01 05:40:00,1.87347,1.87354,1.87343,1.87354,8000000.0
2007-11-01 05:41:00,1.87357,1.8738,1.87357,1.8738,8000000.0
2007-11-01 05:42:00,1.87405,1.87437,1.87402,1.87437,7000000.0
2007-11-01 05:43:00,1.87426,1.87463,1.87426,1.87458,9000000.0
2007-11-01 05:44:00,1.87468,1.87486,1.87425,1.87486,8000000.0
2007-11-01 05:45:00,1.87464,1.87466,1.87437,1.87451,11000000.0
2007-11-01 05:46:00,1.87431,1.87435,1.87409,1.87426,8000000.0
2007-11-01 05:47:00,1.87444,1.87447,1.87434,1.87434,8000000.0
2007-11-01 05:48:00,1.87439,1.87465,1.87439,1.87453,7000000.0
2007-11-01 05:49:00,1.87379,1.87428,1.8736,1.87428,8000000.0
2007-11-01 05:50:00,1.8748,1.87498,1.87479,1.87496,9000000.0
2007-11-01 05:51:00,1.87492,1.87518,1.87492,1.87518,8000000.0
2007-11-01 05:52:00,1.87488,1.87513,1.87488,1.87497,8000000.0
2007-11-01 05:53:00,1.87484,1.87484,1.87462,1.87467,7000000.0
2007-11-01 05:54:00,1.87467,1.87475,1.87423,1.87423,10000000.0
2007-11-01 05:55:00,1.87423,1.87436,1.8742,1.87431,8000000.0
2007-11-01 05:56:00,1.87417,1.87429,1.87399,1.87405,7000000.0
2007-11-01 05:57:00,1.87415,1.87439,1.87415,1.87434,8000000.0
2007-11-01 05:58:00,1.87439,1.87468,1.87426,1.87468,9000000.0
2007-11-01 05:59:00,1.87473,1.87493,1.87469,1.87475,10000000.0
2007-11-01 06:00:00,1.87443,1.87479,1.87443,1.8747,8000000.0
2007-11-01 06:01:00,1.87465,1.87483,1.87465,1.87477,7000000.0
2007-11-01 06:02:00,1.87487,1.87487,1.87455,1.87459,7000000.0
2007-11-01 06:03:00,1.87452,1.87452,1.87398,1.87398,8000000.0
2007-11-01 06:04:00,1.87279,1.87282,1.8724,1.87271,7000000.0
2007-11-01 06:05:00,1.87285,1.87285,1.87251,1.87283,7000000.0
2007-11-01 06:06:00,1.87279,1.87279,1.87231,1.87236,7000000.0
2007-11-01 06:07:00,1.87254,1.87291,1.87254,1.87284,7000000.0
2007-11-01 06:08:00,1.87282,1.87306,1.87282,1.87306,7000000.0
2007-11-01 06:09:00,1.87237,1.87244,1.87229,1.87236,8000000.0
2007-11-01 06:10:00,1.87257,1.87292,1.87257,1.8729,8000000.0
2007-11-01 06:11:00,1.87284,1.87284,1.87252,1.87259,8000000.0
2007-11-01 06:12:00,1.87272,1.87276,1.87255,1.87276,8000000.0
2007-11-01 06:13:00,1.87286,1.87325,1.87286,1.87325,8000000.0
2007-11-01 06:14:00,1.87317,1.87343,1.87279,1.87279,10000000.0
2007-11-01 06:15:00,1.87281,1.87307,1.8728,1.873,8000000.0
2007-11-01 06:16:00,1.87333,1.87333,1.87304,1.87307,9000000.0
2007-11-01 06:17:00,1.87331,1.87349,1.87328,1.87328,7000000.0
2007-11-01 06:18:00,1.87314,1.8733,1.87309,1.8733,9000000.0
2007-11-01 06:19:00,1.87296,1.87296,1.87277,1.87277,7000000.0
2007-11-01 06:20:00,1.87289,1.87295,1.87274,1.87295,9000000.0
2007-11-01 06:21:00,1.87297,1.87297,1.87264,1.87268,8000000.0
2007-11-01 06:22:00,1.87292,1.87305,1.8728,1.87305,8000000.0
2007-11-01 06:23:00,1.873,1.873,1.87281,1.87281,8000000.0
2007-11-01 06:24:00,1.87286,1.87338,1.87286,1.87338,11000000.0
2007-11-01 06:25:00,1.87332,1.87332,1.87295,1.87295,11000000.0
2007-11-01 06:26:00,1.87316,1.87335,1.87304,1.87327,11000000.0
2007-11-01 06:27:00,1.87331,1.87341,1.87317,1.87317,7000000.0
2007-11-01 06:28:00,1.8732,1.87331,1.87308,1.8731,8000000.0
2007-11-01 06:29:00,1.87312,1.87312,1.87287,1.87303,8000000.0
2007-11-01 06:30:00,1.87308,1.87312,1.87296,1.87312,8000000.0
2007-11-01 06:31:00,1.87299,1.87315,1.87287,1.87315,7000000.0
2007-11-01 06:32:00,1.87292,1.87312,1.87285,1.87312,7000000.0
2007-11-01 06:33:00,1.87338,1.8736,1.87323,1.87333,7000000.0
2007-11-01 06:34:00,1.8735,1.87373,1.8735,1.87373,7000000.0
2007-11-01 06:35:00,1.87326,1.87356,1.87326,1.87356,11000000.0
2007-11-01 06:36:00,1.87368,1.87368,1.87341,1.87345,7000000.0
2007-11-01 06:37:00,1.87334,1.87347,1.87321,1.87347,10000000.0
2007-11-01 06:38:00,1.87343,1.87349,1.87336,1.87347,10000000.0
2007-11-01 06:39:00,1.87336,1.87363,1.87327,1.87358,11000000.0
2007-11-01 06:40:00,1.87378,1.87378,1.87347,1.87352,9000000.0
2007-11-01 06:41:00,1.87371,1.87399,1.87371,1.87386,7000000.0
2007-11-01 06:42:00,1.87425,1.87539,1.87425,1.87535,11000000.0
2007-11-01 06:43:00,1.87541,1.8755,1.87537,1.87548,7000000.0
2007-11-01 06:44:00,1.87547,1.87558,1.87529,1.87558,8000000.0
2007-11-01 06:45:00,1.87575,1.87585,1.87558,1.87585,8000000.0
2007-11-01 06:46:00,1.87585,1.87585,1.87558,1.87577,10000000.0
2007-11-01 06:47:00,1.87561,1.87561,1.87541,1.87541,8000000.0
2007-11-01 06:48:00,1.87538,1.87561,1.87529,1.87529,7000000.0
2007-11-01 06:49:00,1.87524,1.87524,1.87501,1.87508,8000000.0
2007-11-01 06:50:00,1.87495,1.87512,1.87495,1.87512,10000000.0
2007-11-01 06:51:00,1.87534,1.87577,1.87534,1.87538,10000000.0
2007-11-01 06:52:00,1.87545,1.87551,1.87537,1.87551,8000000.0
2007-11-01 06:53:00,1.87527,1.87527,1.87486,1.87486,8000000.0
2007-11-01 06:54:00,1.87488,1.87488,1.87453,1.87453,7000000.0
2007-11-01 06:55:00,1.8745,1.87458,1.8742,1.87449,7000000.0
2007-11-01 06:56:00,1.87451,1.87451,1.87433,1.87435,8000000.0
2007-11-01 06:57:00,1.87451,1.87451,1.87434,1.87434,7000000.0
2007-11-01 06:58:00,1.87437,1.87448,1.87432,1.87448,7000000.0
2007-11-01 06:59:00,1.87472,1.87472,1.87447,1.87465,7000000.0
2007-11-01 07:00:00,1.87443,1.87445,1.87431,1.87431,7000000.0
2007-11-01 07:01:00,1.8742,1.8742,1.87397,1.87409,7000000.0
2007-11-01 07:02:00,1.87408,1.87431,1.87395,1.87395,9000000.0
2007-11-01 07:03:00,1.8739,1.87395,1.87382,1.87395,7000000.0
2007-11-01 07:04:00,1.87377,1.8742,1.87377,1.8742,8000000.0
2007-11-01 07:05:00,1.87437,1.87465,1.87437,1.87465,11000000.0
2007-11-01 07:06:00,1.87442,1.87475,1.87442,1.87468,11000000.0
2007-11-01 07:07:00,1.87447,1.87449,1.87436,1.87441,11000000.0
2007-11-01 07:08:00,1.87459,1.87459,1.87428,1.87433,9000000.0
2007-11-01 07:09:00,1.87426,1.87426,1.87403,1.87413,8000000.0
2007-11-01 07:10:00,1.87407,1.87435,1.87407,1.87435,7000000.0
2007-11-01 07:11:00,1.87454,1.87462,1.8744,1.87446,10000000.0
2007-11-01 07:12:00,1.87445,1.87455,1.87444,1.87455,7000000.0
2007-11-01 07:13:00,1.87443,1.87452,1.87442,1.87444,8000000.0
2007-11-01 07:14:00,1.87446,1.87457,1.87446,1.87457,7000000.0
2007-11-01 07:15:00,1.87467,1.87482,1.87463,1.87475,10000000.0
2007-11-01 07:16:00,1.87485,1.87491,1.87477,1.87482,8000000.0
2007-11-01 07:17:00,1.87456,1.87491,1.87456,1.87486,11000000.0
2007-11-01 07:18:00,1.87457,1.87464,1.87444,1.87451,8000000.0
2007-11-01 07:19:00,1.87408,1.8741,1.87395,1.874,8000000.0
2007-11-01 07:20:00,1.87437,1.87447,1.87413,1.87447,9000000.0
2007-11-01 07:21:00,1.87453,1.8748,1.87453,1.8748,10000000.0
2007-11-01 07:22:00,1.87476,1.87478,1.87458,1.87464,11000000.0
2007-11-01 07:23:00,1.87466,1.87485,1.87456,1.87456,7000000.0
2007-11-01 07:24:00,1.8747,1.8747,1.87443,1.87445,9000000.0
2007-11-01 07:25:00,1.8721,1.8725,1.8721,1.8725,7000000.0
2007-11-01 07:26:00,1.8746,1.87472,1.87452,1.87464,7000000.0
2007-11-01 07:27:00,1.87475,1.87478,1.87464,1.87475,7000000.0
2007-11-01 07:28:00,1.87464,1.87469,1.87458,1.87469,7000000.0
2007-11-01 07:29:00,1.87457,1.87475,1.87457,1.87475,8000000.0
2007-11-01 07:30:00,1.87422,1.87437,1.87422,1.87432,8000000.0
2007-11-01 07:31:00,1.87471,1.87475,1.87457,1.87463,7000000.0
2007-11-01 07:32:00,1.87465,1.87469,1.87443,1.87469,9000000.0
2007-11-01 07:33:00,1.8746,1.87469,1.87413,1.87469,8000000.0
2007-11-01 07:34:00,1.8748,1.8748,1.87418,1.8744,11000000.0
2007-11-01 07:35:00,1.8743,1.87441,1.87409,1.87439,8000000.0
2007-11-01 07:36:00,1.87435,1.87456,1.87434,1.87456,7000000.0
2007-11-01 07:37:00,1.87466,1.87471,1.87446,1.87446,7000000.0
2007-11-01 07:38:00,1.87436,1.87436,1.87385,1.87385,11000000.0
2007-11-01 07:39:00,1.87342,1.874,1.87342,1.874,7000000.0
2007-11-01 07:40:00,1.87415,1.87415,1.87399,1.87402,8000000.0
2007-11-01 07:41:00,1.8739,1.87397,1.87385,1.87385,9000000.0
2007-11-01 07:42:00,1.87373,1.874,1.87373,1.87388,11000000.0
2007-11-01 07:43:00,1.87434,1.87493,1.87434,1.87489,7000000.0
2007-11-01 07:44:00,1.87475,1.87477,1.87464,1.87475,7000000.0
2007-11-01 07:45:00,1.8747,1.8747,1.87449,1.87449,7000000.0
2007-11-01 07:46:00,1.87437,1.8745,1.87437,1.87441,10000000.0
2007-11-01 07:47:00,1.87379,1.87421,1.87379,1.87421,7000000.0
2007-11-01 07:48:00,1.87399,1.87422,1.87396,1.87396,8000000.0
2007-11-01 07:49:00,1.874,1.87422,1.87396,1.8742,8000000.0
2007-11-01 07:50:00,1.87469,1.87498,1.87458,1.87458,7000000.0
2007-11-01 07:51:00,1.8746,1.8746,1.87435,1.87442,8000000.0
2007-11-01 07:52:00,1.87423,1.8746,1.87423,1.87435,10000000.0
2007-11-01 07:53:00,1.8744,1.87467,1.8744,1.8745,11000000.0
2007-11-01 07:54:00,1.8744,1.87445,1.87417,1.87417,9000000.0
2007-11-01 07:55:00,1.87446,1.87446,1.87423,1.87427,9000000.0
2007-11-01 07:56:00,1.87438,1.87449,1.87408,1.87408,9000000.0
2007-11-01 07:57:00,1.87439,1.8745,1.87436,1.87437,7000000.0
2007-11-01 07:58:00,1.87453,1.87458,1.87433,1.87442,7000000.0
2007-11-01 07:59:00,1.87444,1.87466,1.8743,1.87446,7000000.0
2007-11-01 08:00:00,1.87432,1.87442,1.87423,1.87423,8000000.0
2007-11-01 08:01:00,1.87409,1.87409,1.8733,1.87347,10000000.0
2007-11-01 08:02:00,1.87342,1.87342,1.87334,1.8734,7000000.0
2007-11-01 08:03:00,1.87328,1.87348,1.873,1.87314,8000000.0
2007-11-01 08:04:00,1.87306,1.87314,1.87268,1.87268,8000000.0
2007-11-01 08:05:00,1.87216,1.87235,1.87213,1.87232,8000000.0
2007-11-01 08:06:00,1.87217,1.87217,1.87195,1.87201,7000000.0
2007-11-01 08:07:00,1.87205,1.87205,1.87181,1.872,7000000.0
2007-11-01 08:08:00,1.87176,1.87176,1.87151,1.87164,7000000.0
2007-11-01 08:09:00,1.87142,1.87142,1.87124,1.87135,7000000.0
2007-11-01 08:10:00,1.8719,1.87224,1.87175,1.87224,7000000.0
2007-11-01 08:11:00,1.87248,1.87248,1.87222,1.87232,8000000.0
2007-11-01 08:12:00,1.87251,1.87323,1.87249,1.87323,9000000.0
2007-11-01 08:13:00,1.87318,1.87368,1.87312,1.87368,7000000.0
2007-11-01 08:14:00,1.87372,1.87386,1.87365,1.87365,9000000.0
2007-11-01 08:15:00,1.87326,1.87347,1.87284,1.87284,8000000.0
2007-11-01 08:16:00,1.87357,1.87361,1.87336,1.87344,11000000.0
2007-11-01 08:17:00,1.87347,1.87353,1.87335,1.87335,7000000.0
2007-11-01 08:18:00,1.87341,1.87341,1.87286,1.87286,9000000.0
2007-11-01 08:19:00,1.8723,1.87274,1.8723,1.87264,7000000.0
2007-11-01 08:20:00,1.87232,1.87241,1.87222,1.87226,8000000.0
2007-11-01 08:21:00,1.87234,1.87252,1.87234,1.87247,8000000.0
2007-11-01 08:22:00,1.87261,1.87261,1.87209,1.87209,8000000.0
2007-11-01 08:23:00,1.87211,1.87219,1.87207,1.87207,7000000.0
2007-11-01 08:24:00,1.87204,1.87215,1.87199,1.87199,7000000.0
2007-11-01 08:25:00,1.87218,1.87241,1.87218,1.87241,8000000.0
2007-11-01 08:26:00,1.87239,1.87239,1.87178,1.87178,7000000.0
2007-11-01 08:27:00,1.87211,1.87215,1.87192,1.87201,10000000.0
2007-11-01 08:28:00,1.87151,1.87151,1.87127,1.87138,7000000.0
2007-11-01 08:29:00,1.87131,1.87136,1.87114,1.87114,10000000.0
2007-11-01 08:30:00,1.87184,1.87202,1.87177,1.87177,7000000.0
2007-11-01 08:31:00,1.87222,1.87261,1.87222,1.87256,10000000.0
2007-11-01 08:32:00,1.87252,1.8729,1.87252,1.8729,8000000.0
2007-11-01 08:33:00,1.87247,1.87247,1.8722,1.8722,7000000.0
2007-11-01 08:34:00,1.87236,1.87236,1.87178,1.87178,9000000.0
2007-11-01 08:35:00,1.87166,1.87194,1.87166,1.87171,9000000.0
2007-11-01 08:36:00,1.87161,1.87167,1.87136,1.87146,8000000.0
2007-11-01 08:37:00,1.87176,1.87206,1.87166,1.87188,9000000.0
2007-11-01 08:38:00,1.87175,1.87192,1.87174,1.87182,10000000.0
2007-11-01 08:39:00,1.87207,1.87238,1.87206,1.87236,11000000.0
2007-11-01 08:40:00,1.87256,1.87278,1.8725,1.87274,8000000.0
2007-11-01 08:41:00,1.87283,1.87287,1.87256,1.87261,11000000.0
2007-11-01 08:42:00,1.87257,1.87262,1.87239,1.87244,10000000.0
2007-11-01 08:43:00,1.87228,1.87269,1.87226,1.87269,8000000.0
2007-11-01 08:44:00,1.87272,1.87281,1.87261,1.87281,10000000.0
2007-11-01 08:45:00,1.87262,1.87274,1.87242,1.87243,8000000.0
2007-11-01 08:46:00,1.87244,1.87283,1.87117,1.87283,8000000.0
2007-11-01 08:47:00,1.87262,1.87262,1.87243,1.87254,7000000.0
2007-11-01 08:48:00,1.87242,1.87249,1.87232,1.87239,10000000.0
2007-11-01 08:49:00,1.87257,1.87257,1.87228,1.87228,11000000.0
2007-11-01 08:50:00,1.8724,1.87252,1.87231,1.87231,7000000.0
2007-11-01 08:51:00,1.87241,1.87255,1.87241,1.87246,8000000.0
2007-11-01 08:52:00,1.87276,1.87292,1.87276,1.87285,9000000.0
2007-11-01 08:53:00,1.87279,1.87318,1.87258,1.87309,8000000.0
2007-11-01 08:54:00,1.8728,1.87302,1.87241,1.87241,8000000.0
2007-11-01 08:55:00,1.87233,1.87234,1.87213,1.87223,8000000.0
2007-11-01 08:56:00,1.87231,1.87321,1.87231,1.87321,7000000.0
2007-11-01 08:57:00,1.87322,1.87322,1.87279,1.87279,8000000.0
2007-11-01 08:58:00,1.87255,1.87262,1.87247,1.87257,7000000.0
2007-11-01 08:59:00,1.87286,1.87286,1.87251,1.87265,7000000.0
2007-11-01 09:00:00,1.8727,1.8727,1.87232,1.87235,8000000.0
2007-11-01 09:01:00,1.87217,1.87238,1.87213,1.87238,9000000.0
2007-11-01 09:02:00,1.87239,1.87239,1.87216,1.87216,10000000.0
2007-11-01 09:03:00,1.8714,1.87167,1.8714,1.87159,7000000.0
2007-11-01 09:04:00,1.87207,1.87219,1.87207,1.87208,7000000.0
2007-11-01 09:05:00,1.87176,1.87196,1.87176,1.87183,7000000.0
2007-11-01 09:06:00,1.87163,1.87183,1.87151,1.87153,11000000.0
2007-11-01 09:07:00,1.87204,1.87204,1.87169,1.87169,8000000.0
2007-11-01 09:08:00,1.87163,1.87163,1.87126,1.87144,7000000.0
2007-11-01 09:09:00,1.87113,1.87113,1.87043,1.87049,11000000.0
2007-11-01 09:10:00,1.8708,1.87096,1.87072,1.87084,7000000.0
2007-11-01 09:11:00,1.87086,1.87148,1.87086,1.87148,9000000.0
2007-11-01 09:12:00,1.87129,1.87165,1.87129,1.87152,8000000.0
2007-11-01 09:13:00,1.87125,1.87134,1.87101,1.8713,9000000.0
2007-11-01 09:14:00,1.87123,1.87123,1.87103,1.87122,11000000.0
2007-11-01 09:15:00,1.87122,1.87142,1.87122,1.87142,7000000.0
2007-11-01 09:16:00,1.87163,1.87192,1.87158,1.87192,8000000.0
2007-11-01 09:17:00,1.8719,1.87192,1.87171,1.87185,11000000.0
2007-11-01 09:18:00,1.8719,1.8719,1.87171,1.87172,8000000.0
2007-11-01 09:19:00,1.87168,1.87168,1.87138,1.87138,7000000.0
2007-11-01 09:20:00,1.87138,1.87176,1.87104,1.87104,7000000.0
2007-11-01 09:21:00,1.8709,1.8709,1.86971,1.86971,8000000.0
2007-11-01 09:22:00,1.86987,1.87027,1.86987,1.87027,8000000.0
2007-11-01 09:23:00,1.87027,1.87027,1.8701,1.87013,7000000.0
2007-11-01 09:24:00,1.86986,1.87107,1.86986,1.87107,8000000.0
2007-11-01 09:25:00,1.87136,1.87159,1.87136,1.87152,7000000.0
2007-11-01 09:26:00,1.87145,1.87145,1.87106,1.87118,11000000.0
2007-11-01 09:27:00,1.87133,1.87143,1.87107,1.87114,11000000.0
2007-11-01 09:28:00,1.87115,1.87135,1.87115,1.87135,9000000.0
2007-11-01 09:29:00,1.87148,1.87167,1.87147,1.87167,8000000.0
2007-11-01 09:30:00,1.87185,1.87191,1.8717,1.87191,7000000.0
2007-11-01 09:31:00,1.87175,1.87202,1.87175,1.872,7000000.0
2007-11-01 09:32:00,1.87222,1.87222,1.87176,1.87176,7000000.0
2007-11-01 09:33:00,1.87189,1.87189,1.87155,1.8718,8000000.0
2007-11-01 09:34:00,1.87184,1.87184,1.87145,1.87145,7000000.0
2007-11-01 09:35:00,1.87147,1.87182,1.87147,1.87182,10000000.0
2007-11-01 09:36:00,1.87182,1.87219,1.87182,1.87219,8000000.0
2007-11-01 09:37:00,1.8723,1.8723,1.87186,1.87198,11000000.0
2007-11-01 09:38:00,1.87187,1.87207,1.8701,1.87204,11000000.0
2007-11-01 09:39:00,1.87211,1.87228,1.87211,1.87223,7000000.0
2007-11-01 09:40:00,1.8722,1.87253,1.87207,1.87248,9000000.0
2007-11-01 09:41:00,1.87274,1.87281,1.87261,1.8728,8000000.0
2007-11-01 09:42:00,1.87288,1.87316,1.87258,1.87316,10000000.0
2007-11-01 09:43:00,1.87309,1.87328,1.87299,1.87309,11000000.0
2007-11-01 09:44:00,1.87301,1.87305,1.87289,1.87289,8000000.0
2007-11-01 09:45:00,1.8729,1.87335,1.8729,1.87335,7000000.0
2007-11-01 09:46:00,1.87364,1.87366,1.87327,1.87356,11000000.0
2007-11-01 09:47:00,1.87342,1.87346,1.87332,1.87345,9000000.0
2007-11-01 09:48:00,1.87363,1.87363,1.87348,1.87358,7000000.0
2007-11-01 09:49:00,1.87325,1.87345,1.87323,1.87345,11000000.0
2007-11-01 09:50:00,1.87347,1.87353,1.87337,1.87353,8000000.0
2007-11-01 09:51:00,1.87412,1.87431,1.87395,1.87431,8000000.0
2007-11-01 09:52:00,1.87457,1.87485,1.87444,1.87485,8000000.0
2007-11-01 09:53:00,1.87531,1.87555,1.8753,1.8753,10000000.0
2007-11-01 09:54:00,1.8754,1.87554,1.87535,1.87535,10000000.0
2007-11-01 09:55:00,1.87535,1.87535,1.87483,1.87483,8000000.0
2007-11-01 09:56:00,1.87484,1.87519,1.87484,1.87519,10000000.0
2007-11-01 09:57:00,1.87507,1.87525,1.87497,1.87505,8000000.0
2007-11-01 09:58:00,1.87463,1.8747,1.87451,1.87468,8000000.0
2007-11-01 09:59:00,1.8744,1.87443,1.87417,1.87417,10000000.0
2007-11-01 10:00:00,1.87428,1.87473,1.87428,1.87437,10000000.0
2007-11-01 10:01:00,1.87409,1.87409,1.87368,1.87403,10000000.0
2007-11-01 10:02:00,1.87401,1.87407,1.87396,1.87399,10000000.0
2007-11-01 10:03:00,1.87417,1.87457,1.87417,1.87436,7000000.0
2007-11-01 10:04:00,1.87381,1.87418,1.87371,1.87413,7000000.0
2007-11-01 10:05:00,1.87407,1.87407,1.87377,1.87379,11000000.0
2007-11-01 10:06:00,1.87349,1.87414,1.87331,1.87414,7000000.0
2007-11-01 10:07:00,1.87406,1.87406,1.87371,1.87406,7000000.0
2007-11-01 10:08:00,1.87391,1.87399,1.87375,1.87398,7000000.0
2007-11-01 10:09:00,1.8737,1.87381,1.8732,1.8732,7000000.0
2007-11-01 10:10:00,1.87303,1.87309,1.87291,1.87305,7000000.0
2007-11-01 10:11:00,1.87322,1.87338,1.87309,1.87333,7000000.0
2007-11-01 10:12:00,1.87301,1.87301,1.87235,1.87269,8000000.0
2007-11-01 10:13:00,1.87268,1.87268,1.87207,1.87207,8000000.0
2007-11-01 10:14:00,1.87213,1.87262,1.87184,1.87262,7000000.0
2007-11-01 10:15:00,1.87289,1.87303,1.8726,1.87298,10000000.0
2007-11-01 10:16:00,1.873,1.87319,1.87245,1.87245,7000000.0
2007-11-01 10:17:00,1.87245,1.87287,1.87225,1.87287,11000000.0
2007-11-01 10:18:00,1.87289,1.87289,1.87264,1.87264,8000000.0
2007-11-01 10:19:00,1.87258,1.87258,1.87243,1.87253,9000000.0
2007-11-01 10:20:00,1.87254,1.87254,1.87232,1.87235,7000000.0
2007-11-01 10:21:00,1.87231,1.87244,1.87224,1.87224,8000000.0
2007-11-01 10:22:00,1.87204,1.87215,1.87191,1.87215,7000000.0
2007-11-01 10:23:00,1.872,1.87241,1.872,1.87235,7000000.0
2007-11-01 10:24:00,1.8725,1.87266,1.87242,1.87258,7000000.0
2007-11-01 10:25:00,1.8728,1.8728,1.8724,1.8725,9000000.0
2007-11-01 10:26:00,1.87262,1.87269,1.87242,1.87242,11000000.0
2007-11-01 10:27:00,1.87232,1.87233,1.8718,1.87199,8000000.0
2007-11-01 10:28:00,1.87216,1.87227,1.87195,1.87195,9000000.0
2007-11-01 10:29:00,1.87203,1.87203,1.87163,1.8719,8000000.0
2007-11-01 10:30:00,1.87199,1.87302,1.87199,1.87302,8000000.0
2007-11-01 10:31:00,1.87275,1.87278,1.87248,1.87268,7000000.0
2007-11-01 10:32:00,1.87285,1.87316,1.87277,1.87316,9000000.0
2007-11-01 10:33:00,1.87319,1.87338,1.87314,1.87338,7000000.0
2007-11-01 10:34:00,1.87379,1.87398,1.87375,1.87386,7000000.0
2007-11-01 10:35:00,1.87398,1.87437,1.87398,1.87437,7000000.0
2007-11-01 10:36:00,1.87412,1.87412,1.87354,1.87354,8000000.0
2007-11-01 10:37:00,1.87351,1.87372,1.87341,1.87349,8000000.0
2007-11-01 10:38:00,1.87337,1.87351,1.87314,1.87339,10000000.0
2007-11-01 10:39:00,1.87327,1.87361,1.87327,1.87344,8000000.0
2007-11-01 10:40:00,1.87324,1.87324,1.87279,1.8728,7000000.0
2007-11-01 10:41:00,1.87271,1.87286,1.87271,1.87286,9000000.0
2007-11-01 10:42:00,1.87296,1.87303,1.87289,1.87294,7000000.0
2007-11-01 10:43:00,1.87308,1.87316,1.87291,1.87309,10000000.0
2007-11-01 10:44:00,1.87315,1.87323,1.87312,1.87312,7000000.0
2007-11-01 10:45:00,1.87324,1.87324,1.87303,1.87303,8000000.0
2007-11-01 10:46:00,1.8729,1.87314,1.8729,1.8731,8000000.0
2007-11-01 10:47:00,1.87296,1.873,1.87222,1.87222,7000000.0
2007-11-01 10:48:00,1.87212,1.87214,1.87199,1.87199,8000000.0
2007-11-01 10:49:00,1.87193,1.87209,1.8719,1.87207,9000000.0
2007-11-01 10:50:00,1.87187,1.8721,1.87169,1.8721,8000000.0
2007-11-01 10:51:00,1.87212,1.87235,1.87201,1.87202,9000000.0
2007-11-01 10:52:00,1.87184,1.87184,1.87136,1.87136,8000000.0
2007-11-01 10:53:00,1.87149,1.87152,1.87139,1.87139,9000000.0
2007-11-01 10:54:00,1.87141,1.87141,1.87101,1.87121,10000000.0
2007-11-01 10:55:00,1.8712,1.87134,1.8712,1.87125,7000000.0
2007-11-01 10:56:00,1.87126,1.87141,1.86953,1.87104,7000000.0
2007-11-01 10:57:00,1.87107,1.87135,1.87107,1.87122,8000000.0
2007-11-01 10:58:00,1.87123,1.8714,1.87108,1.87119,7000000.0
2007-11-01 10:59:00,1.87118,1.87137,1.87107,1.87107,11000000.0
2007-11-01 11:00:00,1.8706,1.87079,1.86932,1.86932,7000000.0
2007-11-01 11:01:00,1.87104,1.87128,1.87104,1.87127,8000000.0
2007-11-01 11:02:00,1.87137,1.87137,1.87097,1.87097,7000000.0
2007-11-01 11:03:00,1.87093,1.87125,1.87093,1.87117,11000000.0
2007-11-01 11:04:00,1.87105,1.87113,1.8708,1.87113,11000000.0
2007-11-01 11:05:00,1.87111,1.87119,1.87102,1.87118,7000000.0
2007-11-01 11:06:00,1.87124,1.87137,1.87122,1.87133,8000000.0
2007-11-01 11:07:00,1.87152,1.87162,1.87146,1.87146,7000000.0
2007-11-01 11:08:00,1.87139,1.87152,1.87134,1.87134,9000000.0
2007-11-01 11:09:00,1.87119,1.87137,1.87104,1.87137,8000000.0
2007-11-01 11:10:00,1.87165,1.87169,1.87141,1.87147,8000000.0
2007-11-01 11:11:00,1.87175,1.87193,1.87169,1.87193,10000000.0
2007-11-01 11:12:00,1.872,1.87274,1.872,1.87274,7000000.0
2007-11-01 11:13:00,1.87312,1.87312,1.87279,1.87311,11000000.0
2007-11-01 11:14:00,1.87337,1.87374,1.87337,1.87374,11000000.0
2007-11-01 11:15:00,1.87426,1.87479,1.87426,1.87465,7000000.0
2007-11-01 11:16:00,1.87491,1.87534,1.87491,1.87534,7000000.0
2007-11-01 11:17:00,1.87562,1.87562,1.87504,1.87504,7000000.0
2007-11-01 11:18:00,1.87484,1.87499,1.8747,1.87484,10000000.0
2007-11-01 11:19:00,1.8749,1.87506,1.8749,1.87503,11000000.0
2007-11-01 11:20:00,1.87482,1.87526,1.87482,1.87526,8000000.0
2007-11-01 11:21:00,1.87535,1.87535,1.87503,1.87505,7000000.0
2007-11-01 11:22:00,1.87496,1.87509,1.87473,1.87509,8000000.0
2007-11-01 11:23:00,1.87505,1.87505,1.87482,1.87504,8000000.0
2007-11-01 11:24:00,1.87507,1.87523,1.87492,1.87492,7000000.0
2007-11-01 11:25:00,1.87501,1.8751,1.8749,1.8749,8000000.0
2007-11-01 11:26:00,1.87523,1.87548,1.87511,1.87511,11000000.0
2007-11-01 11:27:00,1.87468,1.87477,1.87452,1.87477,8000000.0
2007-11-01 11:28:00,1.87443,1.87443,1.87421,1.87424,7000000.0
2007-11-01 11:29:00,1.87411,1.87419,1.87401,1.87402,8000000.0
2007-11-01 11:30:00,1.87394,1.87405,1.87372,1.87374,7000000.0
2007-11-01 11:31:00,1.87357,1.87381,1.87355,1.87364,11000000.0
2007-11-01 11:32:00,1.87368,1.87431,1.87368,1.87431,11000000.0
2007-11-01 11:33:00,1.87424,1.87439,1.87402,1.87439,7000000.0
2007-11-01 11:34:00,1.87433,1.87443,1.87423,1.87443,7000000.0
2007-11-01 11:35:00,1.87445,1.87445,1.87417,1.87432,10000000.0
2007-11-01 11:36:00,1.87428,1.87439,1.87423,1.87431,8000000.0
2007-11-01 11:37:00,1.87417,1.8742,1.8738,1.87406,8000000.0
2007-11-01 11:38:00,1.87406,1.87412,1.8737,1.8737,9000000.0
2007-11-01 11:39:00,1.87357,1.87396,1.87357,1.87392,9000000.0
2007-11-01 11:40:00,1.87409,1.87409,1.87383,1.87392,11000000.0
2007-11-01 11:41:00,1.87387,1.87389,1.87359,1.87359,11000000.0
2007-11-01 11:42:00,1.87311,1.87319,1.87226,1.87226,11000000.0
2007-11-01 11:43:00,1.87179,1.87179,1.87137,1.87162,7000000.0
2007-11-01 11:44:00,1.8719,1.87212,1.8719,1.87212,7000000.0
2007-11-01 11:45:00,1.87234,1.87299,1.87234,1.87288,11000000.0
2007-11-01 11:46:00,1.87299,1.87314,1.87293,1.87293,7000000.0
2007-11-01 11:47:00,1.87282,1.8729,1.87274,1.87274,9000000.0
2007-11-01 11:48:00,1.87274,1.87275,1.8725,1.87256,10000000.0
2007-11-01 11:49:00,1.87246,1.87289,1.87246,1.87289,7000000.0
2007-11-01 11:50:00,1.87323,1.87364,1.87323,1.87354,7000000.0
2007-11-01 11:51:00,1.87327,1.87327,1.87262,1.87323,8000000.0
2007-11-01 11:52:00,1.87307,1.87335,1.87307,1.87335,10000000.0
2007-11-01 11:53:00,1.87335,1.87343,1.87322,1.87338,10000000.0
2007-11-01 11:54:00,1.87317,1.87328,1.87311,1.87311,9000000.0
2007-11-01 11:55:00,1.87325,1.87325,1.87282,1.87282,8000000.0
2007-11-01 11:56:00,1.8727,1.87292,1.8727,1.87292,11000000.0
2007-11-01 11:57:00,1.87312,1.87312,1.87286,1.87287,8000000.0
2007-11-01 11:58:00,1.87314,1.87323,1.87295,1.87301,9000000.0
2007-11-01 11:59:00,1.87326,1.87342,1.87311,1.87342,7000000.0
2007-11-01 12:00:00,1.87368,1.87375,1.87352,1.87356,7000000.0
2007-11-01 12:01:00,1.87363,1.87379,1.87358,1.87367,10000000.0
2007-11-01 12:02:00,1.87381,1.87385,1.87367,1.87385,10000000.0
2007-11-01 12:03:00,1.87363,1.87376,1.8727,1.87344,7000000.0
2007-11-01 12:04:00,1.87357,1.87357,1.87317,1.87319,9000000.0
2007-11-01 12:05:00,1.87272,1.87307,1.87272,1.87307,11000000.0
2007-11-01 12:06:00,1.87293,1.87293,1.87216,1.87216,7000000.0
2007-11-01 12:07:00,1.87227,1.87246,1.87216,1.87246,7000000.0
2007-11-01 12:08:00,1.87241,1.87241,1.87198,1.87198,9000000.0
2007-11-01 12:09:00,1.87209,1.87219,1.87195,1.87207,8000000.0
2007-11-01 12:10:00,1.87218,1.87238,1.87218,1.87225,8000000.0
2007-11-01 12:11:00,1.87228,1.87249,1.87221,1.87234,7000000.0
2007-11-01 12:12:00,1.87172,1.87176,1.87152,1.8716,7000000.0
2007-11-01 12:13:00,1.87144,1.87175,1.87136,1.87168,10000000.0
2007-11-01 12:14:00,1.8718,1.87187,1.87171,1.87183,8000000.0
2007-11-01 12:15:00,1.87168,1.87179,1.87156,1.87177,8000000.0
2007-11-01 12:16:00,1.87173,1.87184,1.87147,1.87184,8000000.0
2007-11-01 12:17:00,1.87188,1.87202,1.87166,1.87202,8000000.0
2007-11-01 12:18:00,1.87179,1.8718,1.87156,1.87156,11000000.0
2007-11-01 12:19:00,1.87146,1.87162,1.87145,1.87145,9000000.0
2007-11-01 12:20:00,1.87128,1.87128,1.87092,1.87103,10000000.0
2007-11-01 12:21:00,1.87047,1.87047,1.86828,1.86828,7000000.0
2007-11-01 12:22:00,1.86995,1.8701,1.86978,1.87003,8000000.0
2007-11-01 12:23:00,1.87031,1.87048,1.87001,1.87001,7000000.0
2007-11-01 12:24:00,1.86995,1.87002,1.86993,1.87002,7000000.0
2007-11-01 12:25:00,1.87002,1.87008,1.86982,1.87008,9000000.0
2007-11-01 12:26:00,1.87019,1.87045,1.87019,1.87043,8000000.0
2007-11-01 12:27:00,1.87019,1.87039,1.87019,1.87031,10000000.0
2007-11-01 12:28:00,1.87063,1.87063,1.87024,1.87034,9000000.0
2007-11-01 12:29:00,1.8703,1.8703,1.87008,1.87021,9000000.0
2007-11-01 12:30:00,1.87021,1.87026,1.87003,1.87009,7000000.0
2007-11-01 12:31:00,1.87027,1.87027,1.87,1.87008,11000000.0
2007-11-01 12:32:00,1.86966,1.86966,1.86944,1.86944,7000000.0
2007-11-01 12:33:00,1.86959,1.86993,1.86959,1.86981,7000000.0
2007-11-01 12:34:00,1.87009,1.87025,1.87009,1.87023,7000000.0
2007-11-01 12:35:00,1.87018,1.87018,1.86988,1.86988,8000000.0
2007-11-01 12:36:00,1.86993,1.87006,1.86992,1.87001,8000000.0
2007-11-01 12:37:00,1.86974,1.86987,1.86974,1.86974,9000000.0
2007-11-01 12:38:00,1.86953,1.87003,1.86953,1.87003,8000000.0
2007-11-01 12:39:00,1.87005,1.87005,1.86987,1.86989,9000000.0
2007-11-01 12:40:00,1.86982,1.86982,1.86958,1.86958,7000000.0
2007-11-01 12:41:00,1.86947,1.86947,1.86919,1.86932,8000000.0
2007-11-01 12:42:00,1.86939,1.86954,1.86936,1.86938,9000000.0
2007-11-01 12:43:00,1.86905,1.86919,1.86892,1.86892,9000000.0
2007-11-01 12:44:00,1.86935,1.86935,1.86917,1.86924,8000000.0
2007-11-01 12:45:00,1.86945,1.86945,1.86906,1.8694,10000000.0
2007-11-01 12:46:00,1.86955,1.86999,1.86949,1.86999,9000000.0
2007-11-01 12:47:00,1.87011,1.87012,1.86952,1.86997,10000000.0
2007-11-01 12:48:00,1.86954,1.86971,1.86935,1.86964,11000000.0
2007-11-01 12:49:00,1.86961,1.86963,1.86945,1.86952,7000000.0
2007-11-01 12:50:00,1.86962,1.8699,1.86962,1.86974,7000000.0
2007-11-01 12:51:00,1.86974,1.86974,1.86952,1.8697,8000000.0
2007-11-01 12:52:00,1.86954,1.86954,1.86905,1.86938,11000000.0
2007-11-01 12:53:00,1.86941,1.86958,1.86938,1.86938,8000000.0
2007-11-01 12:54:00,1.86938,1.86947,1.86926,1.86926,7000000.0
2007-11-01 12:55:00,1.86926,1.86962,1.86924,1.86962,8000000.0
2007-11-01 12:56:00,1.86971,1.86976,1.86955,1.86955,7000000.0
2007-11-01 12:57:00,1.86951,1.86961,1.86939,1.86939,7000000.0
2007-11-01 12:58:00,1.86968,1.86968,1.86917,1.86917,8000000.0
2007-11-01 12:59:00,1.86932,1.87008,1.86932,1.87008,7000000.0
2007-11-01 13:00:00,1.87046,1.87057,1.87018,1.87018,8000000.0
2007-11-01 13:01:00,1.8703,1.87054,1.8703,1.87042,8000000.0
2007-11-01 13:02:00,1.87075,1.87075,1.8706,1.87072,7000000.0
2007-11-01 13:03:00,1.87058,1.87058,1.87001,1.87003,8000000.0
2007-11-01 13:04:00,1.86977,1.86981,1.86952,1.86954,7000000.0
2007-11-01 13:05:00,1.8694,1.86955,1.86929,1.8694,8000000.0
2007-11-01 13:06:00,1.86945,1.86958,1.86933,1.86958,7000000.0
2007-11-01 13:07:00,1.86943,1.86943,1.86897,1.86908,7000000.0
2007-11-01 13:08:00,1.86893,1.86901,1.8687,1.86875,10000000.0
2007-11-01 13:09:00,1.86881,1.86894,1.86868,1.86889,7000000.0
2007-11-01 13:10:00,1.86899,1.86902,1.8688,1.86902,9000000.0
2007-11-01 13:11:00,1.86928,1.86929,1.8689,1.86911,8000000.0
2007-11-01 13:12:00,1.86917,1.86919,1.86871,1.86917,8000000.0
2007-11-01 13:13:00,1.86911,1.86911,1.86894,1.86894,9000000.0
2007-11-01 13:14:00,1.86882,1.86908,1.86874,1.86882,7000000.0
2007-11-01 13:15:00,1.86874,1.86874,1.86836,1.86849,8000000.0
2007-11-01 13:16:00,1.86863,1.8687,1.86855,1.86862,8000000.0
2007-11-01 13:17:00,1.86905,1.86926,1.86899,1.86908,9000000.0
2007-11-01 13:18:00,1.8692,1.86929,1.86911,1.86911,10000000.0
2007-11-01 13:19:00,1.86883,1.86883,1.86854,1.86871,8000000.0
2007-11-01 13:20:00,1.86896,1.8691,1.86888,1.86902,8000000.0
2007-11-01 13:21:00,1.86884,1.86888,1.86878,1.86885,7000000.0
2007-11-01 13:22:00,1.86801,1.86821,1.86764,1.8679,11000000.0
2007-11-01 13:23:00,1.86867,1.86867,1.86811,1.86811,8000000.0
2007-11-01 13:24:00,1.86794,1.86801,1.86776,1.86776,7000000.0
2007-11-01 13:25:00,1.86761,1.86775,1.86756,1.86773,11000000.0
2007-11-01 13:26:00,1.86792,1.86803,1.86788,1.86789,10000000.0
2007-11-01 13:27:00,1.86777,1.86824,1.86777,1.86824,8000000.0
2007-11-01 13:28:00,1.86836,1.86836,1.86817,1.86817,21000000.0
2007-11-01 13:29:00,1.86825,1.86844,1.86825,1.86844,17000000.0
2007-11-01 13:30:00,1.86855,1.86918,1.86855,1.86918,7000000.0
2007-11-01 13:31:00,1.86927,1.86927,1.86906,1.86908,9000000.0
2007-11-01 13:32:00,1.8692,1.8692,1.86887,1.86887,14000000.0
2007-11-01 13:33:00,1.86903,1.86906,1.86875,1.86888,14000000.0
2007-11-01 13:34:00,1.869,1.86936,1.869,1.86936,31000000.0
2007-11-01 13:35:00,1.86947,1.86974,1.86929,1.86929,17000000.0
2007-11-01 13:36:00,1.86925,1.86959,1.86925,1.86957,24000000.0
2007-11-01 13:37:00,1.87028,1.87062,1.87028,1.87049,10000000.0
2007-11-01 13:38:00,1.87017,1.87023,1.86997,1.87021,18000000.0
2007-11-01 13:39:00,1.87023,1.87048,1.87015,1.87048,15000000.0
2007-11-01 13:40:00,1.87091,1.87106,1.8708,1.87098,29000000.0
2007-11-01 13:41:00,1.87112,1.87112,1.87091,1.87111,13000000.0
2007-11-01 13:42:00,1.87106,1.87149,1.87106,1.87149,8000000.0
2007-11-01 13:43:00,1.87154,1.87154,1.8714,1.87148,10000000.0
2007-11-01 13:44:00,1.87172,1.87211,1.87167,1.87211,26000000.0
2007-11-01 13:45:00,1.87203,1.8722,1.87186,1.8722,22000000.0
2007-11-01 13:46:00,1.87266,1.87266,1.87237,1.87238,19000000.0
2007-11-01 13:47:00,1.8729,1.8729,1.87285,1.87287,17000000.0
2007-11-01 13:48:00,1.8727,1.8727,1.87206,1.87206,22000000.0
2007-11-01 13:49:00,1.87183,1.87183,1.87164,1.87176,24000000.0
2007-11-01 13:50:00,1.87193,1.87224,1.87193,1.87214,15000000.0
2007-11-01 13:51:00,1.87235,1.87302,1.87235,1.87302,22000000.0
2007-11-01 13:52:00,1.87329,1.87329,1.87298,1.87307,32000000.0
2007-11-01 13:53:00,1.87291,1.8736,1.87291,1.87353,28000000.0
2007-11-01 13:54:00,1.8734,1.8734,1.8729,1.8729,31000000.0
2007-11-01 13:55:00,1.87282,1.87296,1.87273,1.87273,20000000.0
2007-11-01 13:56:00,1.87265,1.87268,1.87253,1.87263,24000000.0
2007-11-01 13:57:00,1.87267,1.87283,1.87252,1.87283,34000000.0
2007-11-01 13:58:00,1.87297,1.87313,1.87297,1.87313,16000000.0
2007-11-01 13:59:00,1.87317,1.87323,1.87305,1.8732,30000000.0
2007-11-01 14:00:00,1.87344,1.87365,1.87344,1.87354,39000000.0
2007-11-01 14:01:00,1.87349,1.87352,1.87304,1.87304,30000000.0
2007-11-01 14:02:00,1.87323,1.87358,1.87321,1.87321,19000000.0
2007-11-01 14:03:00,1.87284,1.87284,1.87249,1.87249,23000000.0
2007-11-01 14:04:00,1.87207,1.87207,1.87156,1.87175,33000000.0
2007-11-01 14:05:00,1.8716,1.8716,1.87121,1.87121,28000000.0
2007-11-01 14:06:00,1.87119,1.87209,1.87119,1.87209,31000000.0
2007-11-01 14:07:00,1.87251,1.87362,1.87251,1.87362,31000000.0
2007-11-01 14:08:00,1.87413,1.87459,1.87411,1.87459,27000000.0
2007-11-01 14:09:00,1.87509,1.87699,1.87509,1.87699,27000000.0
2007-11-01 14:10:00,1.87743,1.87747,1.87721,1.8774,24000000.0
2007-11-01 14:11:00,1.87764,1.87794,1.87764,1.8778,21000000.0
2007-11-01 14:12:00,1.87675,1.87675,1.87496,1.87663,22000000.0
2007-11-01 14:13:00,1.87687,1.87688,1.87673,1.87673,13000000.0
2007-11-01 14:14:00,1.87681,1.87681,1.87622,1.87622,21000000.0
2007-11-01 14:15:00,1.87601,1.87601,1.87569,1.87577,25000000.0
2007-11-01 14:16:00,1.87571,1.87594,1.87554,1.87587,26000000.0
2007-11-01 14:17:00,1.87562,1.87562,1.87539,1.87555,32000000.0
2007-11-01 14:18:00,1.87572,1.87585,1.87571,1.8758,27000000.0
2007-11-01 14:19:00,1.8757,1.87587,1.87564,1.87564,35000000.0
2007-11-01 14:20:00,1.87562,1.87576,1.87557,1.87557,32000000.0
2007-11-01 14:21:00,1.87592,1.87592,1.87544,1.87569,39000000.0
2007-11-01 14:22:00,1.87581,1.87647,1.87581,1.87647,22000000.0
2007-11-01 14:23:00,1.8763,1.87647,1.87611,1.87611,40000000.0
2007-11-01 14:24:00,1.87622,1.87638,1.87618,1.87628,10000000.0
2007-11-01 14:25:00,1.87637,1.87655,1.87619,1.87655,35000000.0
2007-11-01 14:26:00,1.87691,1.87755,1.87691,1.87755,18000000.0
2007-11-01 14:27:00,1.87666,1.87666,1.8762,1.8762,28000000.0
2007-11-01 14:28:00,1.8759,1.8759,1.87504,1.87508,21000000.0
2007-11-01 14:29:00,1.87523,1.87567,1.87523,1.87567,16000000.0
2007-11-01 14:30:00,1.87581,1.87619,1.87581,1.87602,25000000.0
2007-11-01 14:31:00,1.87572,1.87579,1.87551,1.87571,26000000.0
2007-11-01 14:32:00,1.87529,1.87529,1.87482,1.87514,32000000.0
2007-11-01 14:33:00,1.87481,1.87524,1.87481,1.87524,20000000.0
2007-11-01 14:34:00,1.87494,1.8751,1.87492,1.87505,25000000.0
2007-11-01 14:35:00,1.87512,1.8752,1.87507,1.8752,23000000.0
2007-11-01 14:36:00,1.87529,1.87547,1.87529,1.87547,11000000.0
2007-11-01 14:37:00,1.87545,1.87564,1.8753,1.87563,41000000.0
2007-11-01 14:38:00,1.87564,1.87691,1.87555,1.87691,54000000.0
2007-11-01 14:39:00,1.87793,1.87866,1.87793,1.87866,36000000.0
2007-11-01 14:40:00,1.87875,1.87895,1.87875,1.87888,36000000.0
2007-11-01 14:41:00,1.87891,1.87925,1.8789,1.8789,41000000.0
2007-11-01 14:42:00,1.87885,1.87891,1.87885,1.87891,19000000.0
2007-11-01 14:43:00,1.87865,1.87865,1.87817,1.87833,20000000.0
2007-11-01 14:44:00,1.87812,1.87812,1.87797,1.87797,25000000.0
2007-11-01 14:45:00,1.87835,1.87977,1.87835,1.87977,33000000.0
2007-11-01 14:46:00,1.87971,1.87971,1.87909,1.8791,11000000.0
2007-11-01 14:47:00,1.87881,1.87954,1.87881,1.87954,7000000.0
2007-11-01 14:48:00,1.87994,1.88292,1.87994,1.88292,21000000.0
2007-11-01 14:49:00,1.88408,1.8854,1.88408,1.8854,32000000.0
2007-11-01 14:50:00,1.88572,1.88593,1.88566,1.88582,33000000.0
2007-11-01 14:51:00,1.88527,1.88527,1.88478,1.88478,37000000.0
2007-11-01 14:52:00,1.88414,1.88414,1.88194,1.8824,17000000.0
2007-11-01 14:53:00,1.88217,1.88217,1.88175,1.88175,22000000.0
2007-11-01 14:54:00,1.882,1.882,1.88123,1.88162,17000000.0
2007-11-01 14:55:00,1.88174,1.88174,1.88143,1.88143,7000000.0
2007-11-01 14:56:00,1.88127,1.8818,1.88127,1.8818,21000000.0
2007-11-01 14:57:00,1.8826,1.88307,1.8826,1.88302,12000000.0
2007-11-01 14:58:00,1.883,1.883,1.88176,1.88176,31000000.0
2007-11-01 14:59:00,1.88118,1.88118,1.88082,1.88082,20000000.0
2007-11-01 15:00:00,1.88074,1.88159,1.88074,1.88159,32000000.0
2007-11-01 15:01:00,1.88149,1.88163,1.88134,1.88163,14000000.0
2007-11-01 15:02:00,1.88115,1.8812,1.8809,1.88094,26000000.0
2007-11-01 15:03:00,1.88136,1.88148,1.88122,1.88123,30000000.0
2007-11-01 15:04:00,1.88116,1.88116,1.88058,1.88068,29000000.0
2007-11-01 15:05:00,1.88083,1.88106,1.88083,1.88087,28000000.0
2007-11-01 15:06:00,1.88049,1.88081,1.88049,1.88058,16000000.0
2007-11-01 15:07:00,1.88079,1.8814,1.88079,1.8814,26000000.0
2007-11-01 15:08:00,1.88178,1.88194,1.8817,1.88188,25000000.0
2007-11-01 15:09:00,1.88224,1.88241,1.88221,1.88227,34000000.0
2007-11-01 15:10:00,1.88217,1.88219,1.88167,1.88167,36000000.0
2007-11-01 15:11:00,1.88113,1.88114,1.88092,1.88101,27000000.0
2007-11-01 15:12:00,1.88092,1.88092,1.88052,1.88062,26000000.0
2007-11-01 15:13:00,1.88028,1.88034,1.88004,1.88034,41000000.0
2007-11-01 15:14:00,1.8801,1.88019,1.88003,1.88017,30000000.0
2007-11-01 15:15:00,1.88015,1.88026,1.88009,1.88009,21000000.0
2007-11-01 15:16:00,1.87958,1.87958,1.87917,1.87917,9000000.0
2007-11-01 15:17:00,1.87907,1.87936,1.87907,1.87936,26000000.0
2007-11-01 15:18:00,1.87949,1.87949,1.87927,1.87937,10000000.0
2007-11-01 15:19:00,1.87951,1.87965,1.87941,1.87965,16000000.0
2007-11-01 15:20:00,1.87936,1.87936,1.87884,1.87884,20000000.0
2007-11-01 15:21:00,1.8789,1.87906,1.8788,1.87906,12000000.0
2007-11-01 15:22:00,1.87928,1.87928,1.87852,1.87852,22000000.0
2007-11-01 15:23:00,1.87831,1.8788,1.87831,1.8788,36000000.0
2007-11-01 15:24:00,1.87865,1.87866,1.87823,1.87823,20000000.0
2007-11-01 15:25:00,1.8784,1.87881,1.87831,1.87831,14000000.0
2007-11-01 15:26:00,1.87811,1.87831,1.87798,1.87798,40000000.0
2007-11-01 15:27:00,1.87796,1.87829,1.87796,1.87828,32000000.0
2007-11-01 15:28:00,1.8784,1.87866,1.8784,1.87866,55000000.0
2007-11-01 15:29:00,1.87879,1.87905,1.87701,1.87905,47000000.0
2007-11-01 15:30:00,1.87719,1.87999,1.87663,1.87999,71000000.0
2007-11-01 15:31:00,1.88051,1.88083,1.88039,1.88083,58000000.0
2007-11-01 15:32:00,1.88057,1.8809,1.88047,1.8809,25000000.0
2007-11-01 15:33:00,1.88119,1.88203,1.88119,1.88191,32000000.0
2007-11-01 15:34:00,1.88219,1.88262,1.88219,1.88262,22000000.0
2007-11-01 15:35:00,1.88268,1.88368,1.88256,1.88368,30000000.0
2007-11-01 15:36:00,1.88387,1.88445,1.88387,1.88445,23000000.0
2007-11-01 15:37:00,1.88429,1.88464,1.88414,1.88464,24000000.0
2007-11-01 15:38:00,1.88589,1.88728,1.88589,1.88728,61000000.0
2007-11-01 15:39:00,1.88735,1.88875,1.88735,1.88875,40000000.0
2007-11-01 15:40:00,1.88919,1.89079,1.88919,1.89071,37000000.0
2007-11-01 15:41:00,1.89065,1.89093,1.89063,1.89078,43000000.0
2007-11-01 15:42:00,1.89038,1.8906,1.89017,1.89017,41000000.0
2007-11-01 15:43:00,1.89,1.89,1.88869,1.88885,30000000.0
2007-11-01 15:44:00,1.88809,1.88809,1.88688,1.88688,29000000.0
2007-11-01 15:45:00,1.8876,1.89059,1.8876,1.89059,36000000.0
2007-11-01 15:46:00,1.89074,1.89084,1.88998,1.88998,24000000.0
2007-11-01 15:47:00,1.88997,1.88997,1.8886,1.8886,31000000.0
2007-11-01 15:48:00,1.88844,1.88847,1.88817,1.88843,33000000.0
2007-11-01 15:49:00,1.88901,1.88901,1.8884,1.88845,25000000.0
2007-11-01 15:50:00,1.88905,1.88917,1.8888,1.8888,11000000.0
2007-11-01 15:51:00,1.88857,1.88857,1.88829,1.88829,37000000.0
2007-11-01 15:52:00,1.88754,1.88764,1.88705,1.88716,23000000.0
2007-11-01 15:53:00,1.8874,1.88745,1.8867,1.8867,15000000.0
2007-11-01 15:54:00,1.88584,1.88597,1.88535,1.88597,26000000.0
2007-11-01 15:55:00,1.88628,1.88809,1.88628,1.88809,33000000.0
2007-11-01 15:56:00,1.88797,1.88805,1.8879,1.8879,36000000.0
2007-11-01 15:57:00,1.88788,1.88807,1.88735,1.88735,34000000.0
2007-11-01 15:58:00,1.88649,1.88772,1.88643,1.88754,24000000.0
2007-11-01 15:59:00,1.8871,1.88777,1.8871,1.88718,23000000.0
2007-11-01 16:00:00,1.88701,1.88728,1.88701,1.88705,51000000.0
2007-11-01 16:01:00,1.88667,1.88732,1.88667,1.88732,31000000.0
2007-11-01 16:02:00,1.88855,1.88906,1.88848,1.88906,29000000.0
2007-11-01 16:03:00,1.88922,1.88964,1.88915,1.88925,51000000.0
2007-11-01 16:04:00,1.88946,1.8901,1.88946,1.88973,38000000.0
2007-11-01 16:05:00,1.88962,1.88977,1.8894,1.8894,37000000.0
2007-11-01 16:06:00,1.88927,1.88965,1.88927,1.88939,33000000.0
2007-11-01 16:07:00,1.88914,1.88938,1.8889,1.88938,37000000.0
2007-11-01 16:08:00,1.88975,1.88975,1.88851,1.88851,37000000.0
2007-11-01 16:09:00,1.88836,1.88875,1.88836,1.88846,44000000.0
2007-11-01 16:10:00,1.88873,1.88947,1.88871,1.88947,41000000.0
2007-11-01 16:11:00,1.88977,1.89083,1.88977,1.89083,27000000.0
2007-11-01 16:12:00,1.89168,1.89168,1.89148,1.89165,22000000.0
2007-11-01 16:13:00,1.89185,1.8921,1.89185,1.89197,38000000.0
2007-11-01 16:14:00,1.89214,1.89221,1.89193,1.892,41000000.0
2007-11-01 16:15:00,1.89209,1.89233,1.89196,1.89233,42000000.0
2007-11-01 16:16:00,1.89234,1.89234,1.89195,1.89201,45000000.0
2007-11-01 16:17:00,1.89204,1.89217,1.89175,1.89196,22000000.0
2007-11-01 16:18:00,1.89202,1.89241,1.89202,1.8922,49000000.0
2007-11-01 16:19:00,1.89194,1.89205,1.89169,1.89205,27000000.0
2007-11-01 16:20:00,1.89222,1.89276,1.89222,1.89276,52000000.0
2007-11-01 16:21:00,1.89286,1.89288,1.89257,1.89274,37000000.0
2007-11-01 16:22:00,1.89233,1.89233,1.89158,1.89158,50000000.0
2007-11-01 16:23:00,1.89134,1.89168,1.89097,1.89097,48000000.0
2007-11-01 16:24:00,1.89047,1.89067,1.89047,1.89067,44000000.0
2007-11-01 16:25:00,1.89028,1.89044,1.88929,1.88929,28000000.0
2007-11-01 16:26:00,1.88924,1.88924,1.88875,1.88922,41000000.0
2007-11-01 16:27:00,1.88909,1.88909,1.88871,1.88892,46000000.0
2007-11-01 16:28:00,1.88884,1.88903,1.88868,1.88868,34000000.0
2007-11-01 16:29:00,1.88857,1.88911,1.88857,1.8887,24000000.0
2007-11-01 16:30:00,1.88881,1.88932,1.88881,1.88931,43000000.0
2007-11-01 16:31:00,1.88948,1.8895,1.88901,1.88905,36000000.0
2007-11-01 16:32:00,1.88874,1.88877,1.88814,1.88814,34000000.0
2007-11-01 16:33:00,1.88822,1.88849,1.88822,1.88839,41000000.0
2007-11-01 16:34:00,1.88852,1.88852,1.8874,1.8874,29000000.0
2007-11-01 16:35:00,1.8876,1.8876,1.88661,1.88683,53000000.0
2007-11-01 16:36:00,1.88699,1.88791,1.88699,1.88791,43000000.0
2007-11-01 16:37:00,1.88794,1.88794,1.88736,1.88755,56000000.0
2007-11-01 16:38:00,1.88732,1.88732,1.88648,1.88648,34000000.0
2007-11-01 16:39:00,1.8859,1.8859,1.88413,1.88413,43000000.0
2007-11-01 16:40:00,1.88382,1.88382,1.88319,1.88323,63000000.0
2007-11-01 16:41:00,1.88332,1.8836,1.88323,1.88344,44000000.0
2007-11-01 16:42:00,1.88362,1.88376,1.88341,1.88355,57000000.0
2007-11-01 16:43:00,1.8832,1.8832,1.88257,1.88267,20000000.0
2007-11-01 16:44:00,1.88297,1.88309,1.88249,1.88249,34000000.0
2007-11-01 16:45:00,1.88242,1.88287,1.88224,1.88286,41000000.0
2007-11-01 16:46:00,1.88318,1.88347,1.88306,1.88306,59000000.0
2007-11-01 16:47:00,1.88306,1.88357,1.88303,1.88357,55000000.0
2007-11-01 16:48:00,1.8838,1.88414,1.88365,1.88414,46000000.0
2007-11-01 16:49:00,1.8845,1.885,1.88444,1.88444,35000000.0
2007-11-01 16:50:00,1.88465,1.88498,1.88463,1.88498,45000000.0
2007-11-01 16:51:00,1.88516,1.88565,1.88513,1.88565,30000000.0
2007-11-01 16:52:00,1.88602,1.88666,1.88602,1.88645,30000000.0
2007-11-01 16:53:00,1.88637,1.88637,1.88622,1.88622,19000000.0
2007-11-01 16:54:00,1.88623,1.88644,1.88615,1.88617,18000000.0
2007-11-01 16:55:00,1.88625,1.88625,1.88549,1.88549,40000000.0
2007-11-01 16:56:00,1.88564,1.88564,1.88508,1.88508,37000000.0
2007-11-01 16:57:00,1.8851,1.88565,1.8851,1.88543,17000000.0
2007-11-01 16:58:00,1.88528,1.88534,1.88522,1.88528,45000000.0
2007-11-01 16:59:00,1.88557,1.8857,1.88542,1.8857,39000000.0
2007-11-01 17:00:00,1.88541,1.88561,1.88541,1.88544,47000000.0
2007-11-01 17:01:00,1.88529,1.88533,1.88488,1.88488,26000000.0
2007-11-01 17:02:00,1.88483,1.88502,1.8847,1.88481,33000000.0
2007-11-01 17:03:00,1.88514,1.88553,1.88496,1.88553,33000000.0
2007-11-01 17:04:00,1.8853,1.88548,1.8852,1.8852,37000000.0
2007-11-01 17:05:00,1.88521,1.88539,1.88521,1.88539,35000000.0
2007-11-01 17:06:00,1.88572,1.88592,1.88567,1.88568,46000000.0
2007-11-01 17:07:00,1.88565,1.88566,1.8852,1.88529,33000000.0
2007-11-01 17:08:00,1.88559,1.88591,1.88558,1.88581,45000000.0
2007-11-01 17:09:00,1.88595,1.88612,1.88595,1.88602,47000000.0
2007-11-01 17:10:00,1.88596,1.88596,1.88545,1.88545,36000000.0
2007-11-01 17:11:00,1.88537,1.8854,1.8852,1.88522,44000000.0
2007-11-01 17:12:00,1.8851,1.8851,1.88443,1.88443,23000000.0
2007-11-01 17:13:00,1.88394,1.88394,1.88347,1.88383,35000000.0
2007-11-01 17:14:00,1.88526,1.8867,1.88526,1.88642,27000000.0
2007-11-01 17:15:00,1.88639,1.88648,1.88633,1.88646,26000000.0
2007-11-01 17:16:00,1.88718,1.8873,1.88706,1.8873,27000000.0
2007-11-01 17:17:00,1.88785,1.88931,1.88785,1.88931,38000000.0
2007-11-01 17:18:00,1.8899,1.89145,1.8899,1.89037,29000000.0
2007-11-01 17:19:00,1.88978,1.8901,1.88978,1.89007,19000000.0
2007-11-01 17:20:00,1.88986,1.89029,1.88986,1.89029,29000000.0
2007-11-01 17:21:00,1.89064,1.8911,1.89064,1.89073,26000000.0
2007-11-01 17:22:00,1.8904,1.8905,1.89019,1.8905,30000000.0
2007-11-01 17:23:00,1.89056,1.89112,1.89045,1.89112,32000000.0
2007-11-01 17:24:00,1.89112,1.89112,1.89055,1.89055,23000000.0
2007-11-01 17:25:00,1.89034,1.89066,1.8903,1.89066,20000000.0
2007-11-01 17:26:00,1.89023,1.89044,1.88996,1.89044,18000000.0
2007-11-01 17:27:00,1.89037,1.89054,1.89012,1.89018,44000000.0
2007-11-01 17:28:00,1.89025,1.89064,1.89025,1.89064,39000000.0
2007-11-01 17:29:00,1.89023,1.89031,1.8899,1.89003,36000000.0
2007-11-01 17:30:00,1.89,1.89028,1.89,1.89028,61000000.0
2007-11-01 17:31:00,1.89028,1.89028,1.89,1.89005,62000000.0
2007-11-01 17:32:00,1.89037,1.89112,1.89037,1.89112,54000000.0
2007-11-01 17:33:00,1.89111,1.89111,1.89095,1.89095,64000000.0
2007-11-01 17:34:00,1.89101,1.89226,1.89101,1.89226,60000000.0
2007-11-01 17:35:00,1.89251,1.89251,1.89212,1.89212,43000000.0
2007-11-01 17:36:00,1.89226,1.89232,1.89212,1.89212,58000000.0
2007-11-01 17:37:00,1.89211,1.89243,1.89211,1.89238,47000000.0
2007-11-01 17:38:00,1.89235,1.89257,1.89235,1.89247,44000000.0
2007-11-01 17:39:00,1.89256,1.89321,1.89256,1.89321,41000000.0
2007-11-01 17:40:00,1.89342,1.89421,1.89338,1.89421,59000000.0
2007-11-01 17:41:00,1.89457,1.8953,1.89457,1.89487,50000000.0
2007-11-01 17:42:00,1.89477,1.89477,1.89467,1.89476,37000000.0
2007-11-01 17:43:00,1.89452,1.8947,1.89452,1.89466,33000000.0
2007-11-01 17:44:00,1.89461,1.89461,1.89417,1.89432,46000000.0
2007-11-01 17:45:00,1.89435,1.89452,1.89426,1.89426,49000000.0
2007-11-01 17:46:00,1.89334,1.89377,1.89334,1.89371,56000000.0
2007-11-01 17:47:00,1.89355,1.89355,1.89313,1.89332,65000000.0
2007-11-01 17:48:00,1.89344,1.89367,1.89333,1.89367,61000000.0
2007-11-01 17:49:00,1.89378,1.89421,1.89352,1.89421,72000000.0
2007-11-01 17:50:00,1.8944,1.8944,1.89359,1.89359,53000000.0
2007-11-01 17:51:00,1.89363,1.89405,1.89363,1.89405,54000000.0
2007-11-01 17:52:00,1.89417,1.89417,1.89342,1.89342,51000000.0
2007-11-01 17:53:00,1.8928,1.8928,1.89222,1.89238,42000000.0
2007-11-01 17:54:00,1.89231,1.89231,1.89207,1.89221,32000000.0
2007-11-01 17:55:00,1.89221,1.89221,1.89193,1.89193,32000000.0
2007-11-01 17:56:00,1.89187,1.89192,1.8918,1.8918,47000000.0
2007-11-01 17:57:00,1.89161,1.89195,1.89139,1.89139,34000000.0
2007-11-01 17:58:00,1.89135,1.8915,1.89135,1.89146,44000000.0
2007-11-01 17:59:00,1.89168,1.89237,1.89168,1.8921,39000000.0
2007-11-01 18:00:00,1.89209,1.89232,1.89207,1.89207,32000000.0
2007-11-01 18:01:00,1.89218,1.89247,1.89218,1.89233,52000000.0
2007-11-01 18:02:00,1.8924,1.8924,1.89213,1.89213,30000000.0
2007-11-01 18:03:00,1.89256,1.89273,1.89255,1.89255,38000000.0
2007-11-01 18:04:00,1.89199,1.89202,1.89187,1.89202,38000000.0
2007-11-01 18:05:00,1.89177,1.89209,1.89087,1.89087,36000000.0
2007-11-01 18:06:00,1.89097,1.89125,1.89028,1.8906,32000000.0
2007-11-01 18:07:00,1.89063,1.89063,1.8902,1.89042,38000000.0
2007-11-01 18:08:00,1.89045,1.89045,1.88854,1.88854,56000000.0
2007-11-01 18:09:00,1.88865,1.88891,1.88861,1.88891,34000000.0
2007-11-01 18:10:00,1.88936,1.88956,1.88936,1.88944,26000000.0
2007-11-01 18:11:00,1.88932,1.88932,1.88907,1.88907,34000000.0
2007-11-01 18:12:00,1.8888,1.88895,1.88857,1.88895,24000000.0
2007-11-01 18:13:00,1.88918,1.88918,1.88881,1.88881,30000000.0
2007-11-01 18:14:00,1.88876,1.88886,1.88852,1.88852,22000000.0
2007-11-01 18:15:00,1.88841,1.88885,1.88841,1.88885,21000000.0
2007-11-01 18:16:00,1.88848,1.88857,1.88818,1.88852,66000000.0
2007-11-01 18:17:00,1.88874,1.88915,1.88869,1.88869,60000000.0
2007-11-01 18:18:00,1.88901,1.88926,1.88901,1.88904,33000000.0
2007-11-01 18:19:00,1.88912,1.88936,1.88903,1.88934,46000000.0
2007-11-01 18:20:00,1.88944,1.88964,1.8893,1.88964,61000000.0
2007-11-01 18:21:00,1.88966,1.88966,1.88937,1.88946,37000000.0
2007-11-01 18:22:00,1.88976,1.89011,1.88973,1.89005,49000000.0
2007-11-01 18:23:00,1.89006,1.89016,1.88896,1.88896,34000000.0
2007-11-01 18:24:00,1.88849,1.8889,1.88849,1.88876,47000000.0
2007-11-01 18:25:00,1.88902,1.88935,1.8889,1.8892,31000000.0
2007-11-01 18:26:00,1.88929,1.88953,1.88928,1.88928,43000000.0
2007-11-01 18:27:00,1.88948,1.89014,1.88948,1.88976,35000000.0
2007-11-01 18:28:00,1.88961,1.89004,1.88961,1.89004,18000000.0
2007-11-01 18:29:00,1.89024,1.89024,1.88996,1.88996,24000000.0
2007-11-01 18:30:00,1.89006,1.8909,1.89006,1.8909,32000000.0
2007-11-01 18:31:00,1.89118,1.89118,1.89039,1.89056,46000000.0
2007-11-01 18:32:00,1.89048,1.89056,1.89038,1.89051,55000000.0
2007-11-01 18:33:00,1.89057,1.89107,1.89057,1.89107,29000000.0
2007-11-01 18:34:00,1.89104,1.89128,1.89104,1.89113,32000000.0
2007-11-01 18:35:00,1.89109,1.89122,1.89098,1.8911,47000000.0
2007-11-01 18:36:00,1.8906,1.89098,1.8906,1.89098,65000000.0
2007-11-01 18:37:00,1.89141,1.8919,1.89141,1.8919,63000000.0
2007-11-01 18:38:00,1.89177,1.89177,1.89104,1.89104,61000000.0
2007-11-01 18:39:00,1.89068,1.89068,1.89036,1.89054,37000000.0
2007-11-01 18:40:00,1.89055,1.89079,1.89032,1.89032,52000000.0
2007-11-01 18:41:00,1.89013,1.89013,1.88936,1.88947,68000000.0
2007-11-01 18:42:00,1.88969,1.88978,1.88924,1.88924,40000000.0
2007-11-01 18:43:00,1.88941,1.88963,1.88941,1.88963,39000000.0
2007-11-01 18:44:00,1.88966,1.89007,1.88966,1.89005,33000000.0
2007-11-01 18:45:00,1.89034,1.89074,1.89031,1.89044,57000000.0
2007-11-01 18:46:00,1.89018,1.89038,1.89015,1.89038,61000000.0
2007-11-01 18:47:00,1.89083,1.89154,1.89083,1.8915,41000000.0
2007-11-01 18:48:00,1.89099,1.89099,1.89075,1.89075,26000000.0
2007-11-01 18:49:00,1.89088,1.89135,1.89088,1.89135,31000000.0
2007-11-01 18:50:00,1.89164,1.89164,1.89144,1.89144,37000000.0
2007-11-01 18:51:00,1.89182,1.8919,1.89138,1.8919,17000000.0
2007-11-01 18:52:00,1.89151,1.89177,1.89113,1.89177,33000000.0
2007-11-01 18:53:00,1.89193,1.89222,1.89182,1.89222,31000000.0
2007-11-01 18:54:00,1.89203,1.89216,1.89203,1.89213,11000000.0
2007-11-01 18:55:00,1.89204,1.8923,1.89174,1.89174,22000000.0
2007-11-01 18:56:00,1.89202,1.89202,1.89128,1.89128,16000000.0
2007-11-01 18:57:00,1.89117,1.89126,1.89113,1.89118,15000000.0
2007-11-01 18:58:00,1.89097,1.89103,1.89092,1.89093,19000000.0
2007-11-01 18:59:00,1.891,1.89115,1.89075,1.89115,26000000.0
2007-11-01 19:00:00,1.89172,1.89186,1.89157,1.89166,12000000.0
2007-11-01 19:01:00,1.89121,1.89133,1.89095,1.89095,18000000.0
2007-11-01 19:02:00,1.8909,1.89124,1.8909,1.89116,23000000.0
2007-11-01 19:03:00,1.89111,1.89152,1.89076,1.89152,21000000.0
2007-11-01 19:04:00,1.89154,1.89157,1.89128,1.89128,55000000.0
2007-11-01 19:05:00,1.89154,1.89154,1.89137,1.89147,42000000.0
2007-11-01 19:06:00,1.89141,1.8918,1.89136,1.89136,63000000.0
2007-11-01 19:07:00,1.89132,1.89136,1.89116,1.89124,39000000.0
2007-11-01 19:08:00,1.89135,1.89154,1.89135,1.89154,32000000.0
2007-11-01 19:09:00,1.89158,1.89164,1.89119,1.89126,56000000.0
2007-11-01 19:10:00,1.89099,1.89122,1.89098,1.89122,27000000.0
2007-11-01 19:11:00,1.89154,1.89163,1.89127,1.89127,36000000.0
2007-11-01 19:12:00,1.89088,1.89098,1.89088,1.89098,25000000.0
2007-11-01 19:13:00,1.89101,1.89101,1.8909,1.89092,23000000.0
2007-11-01 19:14:00,1.891,1.89105,1.89074,1.89098,37000000.0
2007-11-01 19:15:00,1.89078,1.89084,1.8906,1.8906,17000000.0
2007-11-01 19:16:00,1.8906,1.89079,1.8906,1.89079,23000000.0
2007-11-01 19:17:00,1.89102,1.89102,1.89064,1.89064,17000000.0
2007-11-01 19:18:00,1.89056,1.89076,1.89056,1.89072,30000000.0
2007-11-01 19:19:00,1.89067,1.89083,1.89067,1.89082,36000000.0
2007-11-01 19:20:00,1.89088,1.89126,1.89088,1.89126,23000000.0
2007-11-01 19:21:00,1.8913,1.89157,1.8913,1.89133,21000000.0
2007-11-01 19:22:00,1.89132,1.89133,1.89113,1.89121,25000000.0
2007-11-01 19:23:00,1.89124,1.89141,1.89123,1.8914,12000000.0
2007-11-01 19:24:00,1.89148,1.89211,1.89148,1.89203,39000000.0
2007-11-01 19:25:00,1.89213,1.89235,1.89207,1.89211,49000000.0
2007-11-01 19:26:00,1.89232,1.89262,1.89232,1.89255,48000000.0
2007-11-01 19:27:00,1.89274,1.89325,1.89274,1.89325,51000000.0
2007-11-01 19:28:00,1.89328,1.89328,1.89306,1.89307,40000000.0
2007-11-01 19:29:00,1.89314,1.89328,1.89297,1.89314,28000000.0
2007-11-01 19:30:00,1.89302,1.89309,1.89273,1.89281,32000000.0
2007-11-01 19:31:00,1.89299,1.89338,1.89299,1.89319,28000000.0
2007-11-01 19:32:00,1.89308,1.89321,1.89254,1.89254,31000000.0
2007-11-01 19:33:00,1.89235,1.89292,1.89235,1.89292,14000000.0
2007-11-01 19:34:00,1.89292,1.89292,1.89263,1.89281,49000000.0
2007-11-01 19:35:00,1.89286,1.89317,1.89286,1.89317,28000000.0
2007-11-01 19:36:00,1.89307,1.89334,1.89295,1.89334,16000000.0
2007-11-01 19:37:00,1.89342,1.89349,1.89332,1.89338,26000000.0
2007-11-01 19:38:00,1.89323,1.89323,1.89302,1.89302,8000000.0
2007-11-01 19:39:00,1.89297,1.89319,1.89285,1.89319,13000000.0
2007-11-01 19:40:00,1.89335,1.89356,1.89335,1.89347,16000000.0
2007-11-01 19:41:00,1.89338,1.89393,1.89338,1.89393,17000000.0
2007-11-01 19:42:00,1.8936,1.89394,1.8931,1.89393,19000000.0
2007-11-01 19:43:00,1.89443,1.89443,1.89408,1.89427,21000000.0
2007-11-01 19:44:00,1.89427,1.89438,1.89421,1.89431,21000000.0
2007-11-01 19:45:00,1.8944,1.89447,1.89411,1.89433,33000000.0
2007-11-01 19:46:00,1.89435,1.89477,1.89435,1.89449,18000000.0
2007-11-01 19:47:00,1.89448,1.89455,1.89445,1.89455,22000000.0
2007-11-01 19:48:00,1.89478,1.89519,1.89438,1.89438,18000000.0
2007-11-01 19:49:00,1.89445,1.89472,1.89445,1.89467,27000000.0
2007-11-01 19:50:00,1.89491,1.89532,1.89491,1.89515,23000000.0
2007-11-01 19:51:00,1.8952,1.89526,1.8951,1.8951,25000000.0
2007-11-01 19:52:00,1.89478,1.89481,1.89454,1.89454,15000000.0
2007-11-01 19:53:00,1.89474,1.89492,1.89472,1.89472,21000000.0
2007-11-01 19:54:00,1.89473,1.89608,1.89469,1.89608,9000000.0
2007-11-01 19:55:00,1.89623,1.89628,1.89538,1.89551,30000000.0
2007-11-01 19:56:00,1.89523,1.89581,1.89506,1.89578,20000000.0
2007-11-01 19:57:00,1.89608,1.89726,1.89608,1.89726,12000000.0
2007-11-01 19:58:00,1.89752,1.89771,1.89747,1.89771,13000000.0
2007-11-01 19:59:00,1.89842,1.89872,1.89815,1.89815,31000000.0
2007-11-01 20:00:00,1.89775,1.89775,1.89692,1.89692,23000000.0
2007-11-01 20:01:00,1.8971,1.89721,1.89674,1.89718,13000000.0
2007-11-01 20:02:00,1.89753,1.89753,1.89729,1.89749,20000000.0
2007-11-01 20:03:00,1.89765,1.8982,1.89765,1.8982,18000000.0
2007-11-01 20:04:00,1.89805,1.89805,1.89696,1.89707,27000000.0
2007-11-01 20:05:00,1.89677,1.89705,1.89677,1.89685,23000000.0
2007-11-01 20:06:00,1.89702,1.89744,1.89702,1.89744,13000000.0
2007-11-01 20:07:00,1.89762,1.89839,1.89762,1.8978,29000000.0
2007-11-01 20:08:00,1.89829,1.89867,1.89795,1.89795,15000000.0
2007-11-01 20:09:00,1.89772,1.89772,1.89753,1.89753,17000000.0
2007-11-01 20:10:00,1.89751,1.89761,1.89685,1.89703,8000000.0
2007-11-01 20:11:00,1.89692,1.89717,1.8969,1.89714,10000000.0
2007-11-01 20:12:00,1.89632,1.89639,1.8959,1.896,15000000.0
2007-11-01 20:13:00,1.89574,1.89611,1.89571,1.89571,17000000.0
2007-11-01 20:14:00,1.89548,1.89561,1.89548,1.89548,15000000.0
2007-11-01 20:15:00,1.89543,1.89673,1.89543,1.89671,10000000.0
2007-11-01 20:16:00,1.8958,1.8958,1.89547,1.89547,22000000.0
2007-11-01 20:17:00,1.89622,1.89622,1.89557,1.89557,5000000.0
2007-11-01 20:18:00,1.89551,1.89552,1.89514,1.89514,24000000.0
2007-11-01 20:19:00,1.89509,1.89527,1.89509,1.89514,9000000.0
2007-11-01 20:20:00,1.89532,1.89537,1.89509,1.89512,14000000.0
2007-11-01 20:21:00,1.8951,1.89524,1.89485,1.89524,7000000.0
2007-11-01 20:22:00,1.89573,1.89643,1.89573,1.89643,12000000.0
2007-11-01 20:23:00,1.89663,1.89679,1.89643,1.89643,8000000.0
2007-11-01 20:24:00,1.89603,1.89633,1.89595,1.89595,15000000.0
2007-11-01 20:25:00,1.89597,1.8967,1.89597,1.89667,16000000.0
2007-11-01 20:26:00,1.89669,1.89678,1.89648,1.89653,22000000.0
2007-11-01 20:27:00,1.89685,1.89732,1.89685,1.89705,11000000.0
2007-11-01 20:28:00,1.89732,1.89765,1.89732,1.89757,7000000.0
2007-11-01 20:29:00,1.89784,1.89835,1.89784,1.89814,20000000.0
2007-11-01 20:30:00,1.89819,1.89829,1.89714,1.89714,27000000.0
2007-11-01 20:31:00,1.89633,1.89665,1.89633,1.89646,17000000.0
2007-11-01 20:32:00,1.89674,1.89683,1.89664,1.89664,20000000.0
2007-11-01 20:33:00,1.89703,1.89725,1.89694,1.89702,14000000.0
2007-11-01 20:34:00,1.89714,1.89714,1.89675,1.89675,28000000.0
2007-11-01 20:35:00,1.89711,1.8974,1.89711,1.89733,23000000.0
2007-11-01 20:36:00,1.89759,1.89759,1.89733,1.89739,11000000.0
2007-11-01 20:37:00,1.89723,1.89723,1.89676,1.89676,7000000.0
2007-11-01 20:38:00,1.89697,1.89698,1.89662,1.89698,10000000.0
2007-11-01 20:39:00,1.8968,1.89702,1.8968,1.89698,9000000.0
2007-11-01 20:40:00,1.89727,1.89735,1.89716,1.89716,7000000.0
2007-11-01 20:41:00,1.89812,1.89817,1.89777,1.89777,8000000.0
2007-11-01 20:42:00,1.89779,1.8981,1.89779,1.89795,15000000.0
2007-11-01 20:43:00,1.89772,1.89772,1.89744,1.89744,12000000.0
2007-11-01 20:44:00,1.89781,1.89788,1.89776,1.89776,7000000.0
2007-11-01 20:45:00,1.89769,1.89807,1.89769,1.89807,12000000.0
2007-11-01 20:46:00,1.89815,1.89837,1.89786,1.89786,9000000.0
2007-11-01 20:47:00,1.89774,1.89774,1.89693,1.89693,11000000.0
2007-11-01 20:48:00,1.89679,1.89694,1.89673,1.89684,11000000.0
2007-11-01 20:49:00,1.8967,1.89679,1.89617,1.89617,18000000.0
2007-11-01 20:50:00,1.8962,1.8962,1.89585,1.89585,7000000.0
2007-11-01 20:51:00,1.89517,1.89517,1.89377,1.89377,18000000.0
2007-11-01 20:52:00,1.89402,1.89415,1.89399,1.89415,15000000.0
2007-11-01 20:53:00,1.89455,1.89461,1.89452,1.89461,8000000.0
2007-11-01 20:54:00,1.89468,1.89528,1.89468,1.89528,10000000.0
2007-11-01 20:55:00,1.89521,1.8956,1.89521,1.8956,8000000.0
2007-11-01 20:56:00,1.89565,1.89566,1.89534,1.89534,8000000.0
2007-11-01 20:57:00,1.89531,1.89562,1.89522,1.89522,18000000.0
2007-11-01 20:58:00,1.89517,1.89537,1.89484,1.89502,14000000.0
2007-11-01 20:59:00,1.89495,1.89513,1.89495,1.89513,8000000.0
2007-11-01 21:00:00,1.89514,1.89514,1.89495,1.8951,11000000.0
2007-11-01 21:01:00,1.895,1.89501,1.8947,1.8947,16000000.0
2007-11-01 21:02:00,1.89486,1.89499,1.89486,1.89491,7000000.0
2007-11-01 21:03:00,1.89482,1.89487,1.89471,1.89471,13000000.0
2007-11-01 21:04:00,1.89478,1.89498,1.89478,1.89491,8000000.0
2007-11-01 21:05:00,1.89497,1.89497,1.89483,1.89492,11000000.0
2007-11-01 21:06:00,1.89476,1.89501,1.8946,1.89501,8000000.0
2007-11-01 21:07:00,1.89493,1.89507,1.89493,1.89507,7000000.0
2007-11-01 21:08:00,1.89506,1.89529,1.89503,1.89529,11000000.0
2007-11-01 21:09:00,1.89535,1.89561,1.8953,1.89561,9000000.0
2007-11-01 21:10:00,1.89569,1.896,1.89569,1.896,5000000.0
2007-11-01 21:11:00,1.89587,1.8961,1.89587,1.89592,8000000.0
2007-11-01 21:12:00,1.89591,1.89593,1.89403,1.89593,10000000.0
2007-11-01 21:13:00,1.89592,1.89629,1.89589,1.89629,8000000.0
2007-11-01 21:14:00,1.89632,1.89632,1.89624,1.89625,8000000.0
2007-11-01 21:15:00,1.89608,1.89625,1.89608,1.89624,11000000.0
2007-11-01 21:16:00,1.89573,1.89614,1.89545,1.89614,9000000.0
2007-11-01 21:17:00,1.89566,1.8962,1.89537,1.8962,7000000.0
2007-11-01 21:18:00,1.89577,1.89642,1.89577,1.89642,7000000.0
2007-11-01 21:19:00,1.89675,1.89781,1.89675,1.89779,8000000.0
2007-11-01 21:20:00,1.89804,1.8993,1.89804,1.8993,12000000.0
2007-11-01 21:21:00,1.89975,1.90003,1.89961,1.90003,8000000.0
2007-11-01 21:22:00,1.90007,1.90022,1.90003,1.90015,7000000.0
2007-11-01 21:23:00,1.9001,1.90029,1.90002,1.90002,10000000.0
2007-11-01 21:24:00,1.8997,1.8997,1.899,1.89939,8000000.0
2007-11-01 21:25:00,1.89959,1.89959,1.89932,1.89945,9000000.0
2007-11-01 21:26:00,1.89973,1.89973,1.89817,1.89939,17000000.0
2007-11-01 21:27:00,1.89943,1.89945,1.89916,1.89922,31000000.0
2007-11-01 21:28:00,1.89909,1.89909,1.89893,1.89895,20000000.0
2007-11-01 21:29:00,1.89916,1.89934,1.89916,1.89934,11000000.0
2007-11-01 21:30:00,1.89936,1.89944,1.89936,1.89944,9000000.0
2007-11-01 21:31:00,1.8996,1.89985,1.8996,1.89979,7000000.0
2007-11-01 21:32:00,1.89977,1.89977,1.89949,1.89956,8000000.0
2007-11-01 21:33:00,1.8992,1.8992,1.89892,1.89892,7000000.0
2007-11-01 21:34:00,1.89881,1.89923,1.89881,1.89923,10000000.0
2007-11-01 21:35:00,1.89917,1.89917,1.89879,1.89879,11000000.0
2007-11-01 21:36:00,1.89854,1.89858,1.89833,1.89833,11000000.0
2007-11-01 21:37:00,1.89806,1.89809,1.89789,1.89804,11000000.0
2007-11-01 21:38:00,1.89833,1.89867,1.89829,1.89837,26000000.0
2007-11-01 21:39:00,1.89849,1.89855,1.89834,1.8984,18000000.0
2007-11-01 21:40:00,1.8983,1.89868,1.89793,1.89868,12000000.0
2007-11-01 21:41:00,1.8989,1.89899,1.89887,1.89899,13000000.0
2007-11-01 21:42:00,1.89903,1.89913,1.899,1.89903,7000000.0
2007-11-01 21:43:00,1.89915,1.89937,1.89915,1.89927,11000000.0
2007-11-01 21:44:00,1.89996,1.90037,1.89996,1.90029,18000000.0
2007-11-01 21:45:00,1.90022,1.90041,1.90022,1.9003,7000000.0
2007-11-01 21:46:00,1.90045,1.90045,1.9002,1.9002,15000000.0
2007-11-01 21:47:00,1.89975,1.89975,1.89898,1.89902,10000000.0
2007-11-01 21:48:00,1.89873,1.89934,1.89873,1.89934,7000000.0
2007-11-01 21:49:00,1.89962,1.89975,1.89958,1.89975,8000000.0
2007-11-01 21:50:00,1.89975,1.90018,1.89927,1.90018,10000000.0
2007-11-01 21:51:00,1.90064,1.90097,1.90058,1.90097,8000000.0
2007-11-01 21:52:00,1.90108,1.90148,1.90084,1.90148,10000000.0
2007-11-01 21:53:00,1.90191,1.90351,1.90191,1.90342,8000000.0
2007-11-01 21:54:00,1.90451,1.90451,1.90283,1.90283,9000000.0
2007-11-01 21:55:00,1.90262,1.90343,1.90262,1.90309,11000000.0
2007-11-01 21:56:00,1.90248,1.90279,1.90233,1.90233,7000000.0
2007-11-01 21:57:00,1.90198,1.90203,1.90153,1.90193,13000000.0
2007-11-01 21:58:00,1.90186,1.90259,1.90186,1.90248,16000000.0
2007-11-01 21:59:00,1.90274,1.90274,1.90235,1.90263,25000000.0
2007-11-01 22:00:00,1.90233,1.90233,1.90204,1.90204,12000000.0
2007-11-01 22:01:00,1.90216,1.90264,1.90216,1.90253,19000000.0
2007-11-01 22:02:00,1.90253,1.90253,1.90222,1.90252,11000000.0
2007-11-01 22:03:00,1.90249,1.90249,1.90188,1.90188,33000000.0
2007-11-01 22:04:00,1.90176,1.90176,1.90151,1.90151,11000000.0
2007-11-01 22:05:00,1.90189,1.90191,1.90172,1.90172,16000000.0
2007-11-01 22:06:00,1.90207,1.90217,1.90188,1.90201,8000000.0
2007-11-01 22:07:00,1.90193,1.90199,1.90189,1.90199,15000000.0
2007-11-01 22:08:00,1.90189,1.90193,1.90173,1.90193,30000000.0
2007-11-01 22:09:00,1.90178,1.90178,1.9016,1.90166,13000000.0
2007-11-01 22:10:00,1.90179,1.90179,1.90158,1.90158,8000000.0
2007-11-01 22:11:00,1.90108,1.90111,1.90097,1.90097,11000000.0
2007-11-01 22:12:00,1.90094,1.90101,1.90083,1.90084,15000000.0
2007-11-01 22:13:00,1.90069,1.90086,1.90069,1.90086,10000000.0
2007-11-01 22:14:00,1.90089,1.9009,1.90078,1.90078,13000000.0
2007-11-01 22:15:00,1.90092,1.90121,1.90092,1.90114,9000000.0
2007-11-01 22:16:00,1.90122,1.90151,1.9012,1.90128,8000000.0
2007-11-01 22:17:00,1.9013,1.90158,1.9013,1.90139,16000000.0
2007-11-01 22:18:00,1.90148,1.90148,1.90123,1.90123,9000000.0
2007-11-01 22:19:00,1.90112,1.90145,1.90108,1.90135,9000000.0
2007-11-01 22:20:00,1.90138,1.90151,1.90112,1.90151,7000000.0
2007-11-01 22:21:00,1.90155,1.90155,1.90109,1.90109,11000000.0
2007-11-01 22:22:00,1.90112,1.90154,1.90107,1.90154,11000000.0
2007-11-01 22:23:00,1.90196,1.90216,1.9019,1.9019,15000000.0
2007-11-01 22:24:00,1.90173,1.90181,1.90165,1.90165,10000000.0
2007-11-01 22:25:00,1.90194,1.90194,1.90182,1.90182,8000000.0
2007-11-01 22:26:00,1.90214,1.90261,1.90194,1.90261,10000000.0
2007-11-01 22:27:00,1.90292,1.903,1.90265,1.90265,10000000.0
2007-11-01 22:28:00,1.90309,1.90346,1.90309,1.90346,8000000.0
2007-11-01 22:29:00,1.90343,1.90343,1.90302,1.90302,7000000.0
2007-11-01 22:30:00,1.90291,1.90299,1.90277,1.90277,11000000.0
2007-11-01 22:31:00,1.90296,1.90321,1.90294,1.90312,22000000.0
2007-11-01 22:32:00,1.90296,1.90302,1.9028,1.90294,7000000.0
2007-11-01 22:33:00,1.9028,1.90306,1.90276,1.90301,38000000.0
2007-11-01 22:34:00,1.90306,1.90341,1.90295,1.90341,47000000.0
2007-11-01 22:35:00,1.9035,1.90356,1.90337,1.90354,27000000.0
2007-11-01 22:36:00,1.90343,1.90343,1.90319,1.90319,7000000.0
2007-11-01 22:37:00,1.90301,1.90317,1.90297,1.90317,28000000.0
2007-11-01 22:38:00,1.90313,1.90351,1.90313,1.90346,6000000.0
2007-11-01 22:39:00,1.90361,1.90373,1.90361,1.90367,11000000.0
2007-11-01 22:40:00,1.9036,1.9036,1.90323,1.90323,9000000.0
2007-11-01 22:41:00,1.90287,1.90314,1.90287,1.9031,16000000.0
2007-11-01 22:42:00,1.90308,1.90366,1.90308,1.90359,9000000.0
2007-11-01 22:43:00,1.90375,1.90387,1.90375,1.90385,11000000.0
2007-11-01 22:44:00,1.90366,1.90366,1.90358,1.90358,8000000.0
2007-11-01 22:45:00,1.90342,1.90342,1.90244,1.90262,12000000.0
2007-11-01 22:46:00,1.90267,1.90289,1.90267,1.90274,9000000.0
2007-11-01 22:47:00,1.90273,1.90291,1.90262,1.90286,16000000.0
2007-11-01 22:48:00,1.90298,1.90307,1.90298,1.90299,11000000.0
2007-11-01 22:49:00,1.90251,1.90275,1.90201,1.90209,12000000.0
2007-11-01 22:50:00,1.90159,1.90223,1.90159,1.90223,16000000.0
2007-11-01 22:51:00,1.90219,1.90233,1.90209,1.90227,10000000.0
2007-11-01 22:52:00,1.90207,1.90221,1.90182,1.90217,10000000.0
2007-11-01 22:53:00,1.90218,1.90218,1.90194,1.90201,8000000.0
2007-11-01 22:54:00,1.90208,1.90233,1.90195,1.9023,7000000.0
2007-11-01 22:55:00,1.9017,1.90171,1.90161,1.90163,9000000.0
2007-11-01 22:56:00,1.90155,1.90187,1.9015,1.90187,8000000.0
2007-11-01 22:57:00,1.90202,1.90207,1.9019,1.9019,7000000.0
2007-11-01 22:58:00,1.90198,1.90214,1.90198,1.90208,7000000.0
2007-11-01 22:59:00,1.90192,1.90192,1.90171,1.90171,9000000.0
2007-11-01 23:00:00,1.90174,1.90213,1.90174,1.90213,12000000.0
2007-11-01 23:01:00,1.90243,1.90243,1.90223,1.90225,9000000.0
2007-11-01 23:02:00,1.90241,1.9026,1.90241,1.90259,7000000.0
2007-11-01 23:03:00,1.90239,1.90239,1.90203,1.90203,12000000.0
2007-11-01 23:04:00,1.90198,1.90238,1.90198,1.90238,9000000.0
2007-11-01 23:05:00,1.90237,1.90237,1.90195,1.90195,11000000.0
2007-11-01 23:06:00,1.90198,1.90198,1.9017,1.90172,8000000.0
2007-11-01 23:07:00,1.90195,1.90222,1.90195,1.90221,8000000.0
2007-11-01 23:08:00,1.90194,1.90194,1.90145,1.90148,15000000.0
2007-11-01 23:09:00,1.90133,1.90133,1.90036,1.90036,7000000.0
2007-11-01 23:10:00,1.90044,1.90082,1.90044,1.90066,8000000.0
2007-11-01 23:11:00,1.90076,1.90076,1.90055,1.90057,8000000.0
2007-11-01 23:12:00,1.90064,1.90064,1.90011,1.90011,8000000.0
2007-11-01 23:13:00,1.90005,1.90005,1.89965,1.89971,7000000.0
2007-11-01 23:14:00,1.9,1.9,1.89942,1.89948,9000000.0
2007-11-01 23:15:00,1.89951,1.89972,1.89923,1.89923,8000000.0
2007-11-01 23:16:00,1.89914,1.89914,1.89894,1.89894,9000000.0
2007-11-01 23:17:00,1.89888,1.89894,1.89865,1.89865,11000000.0
2007-11-01 23:18:00,1.89922,1.89968,1.89922,1.89968,9000000.0
2007-11-01 23:19:00,1.89976,1.9001,1.89971,1.89984,9000000.0
2007-11-01 23:20:00,1.899,1.89902,1.8988,1.89895,8000000.0
2007-11-01 23:21:00,1.89964,1.89964,1.89953,1.89953,7000000.0
2007-11-01 23:22:00,1.89939,1.89948,1.89931,1.89931,7000000.0
2007-11-01 23:23:00,1.89928,1.89942,1.89918,1.89937,7000000.0
2007-11-01 23:24:00,1.89948,1.8995,1.89937,1.89937,9000000.0
2007-11-01 23:25:00,1.8993,1.89944,1.89928,1.89944,10000000.0
2007-11-01 23:26:00,1.89947,1.89948,1.89936,1.89936,5000000.0
2007-11-01 23:27:00,1.89954,1.90061,1.89954,1.90061,8000000.0
2007-11-01 23:28:00,1.90036,1.90114,1.90036,1.90114,8000000.0
2007-11-01 23:29:00,1.90117,1.90142,1.90047,1.90085,25000000.0
2007-11-01 23:30:00,1.90086,1.9009,1.90067,1.90067,16000000.0
2007-11-01 23:31:00,1.90113,1.90152,1.90113,1.90121,14000000.0
2007-11-01 23:32:00,1.90134,1.90162,1.90134,1.9014,9000000.0
2007-11-01 23:33:00,1.9015,1.90182,1.9015,1.90167,8000000.0
2007-11-01 23:34:00,1.9019,1.90242,1.90154,1.90154,9000000.0
2007-11-01 23:35:00,1.90174,1.90195,1.90172,1.90172,12000000.0
2007-11-01 23:36:00,1.90152,1.90152,1.90058,1.90137,9000000.0
2007-11-01 23:37:00,1.90148,1.90156,1.90129,1.90129,8000000.0
2007-11-01 23:38:00,1.90117,1.90124,1.90086,1.90124,8000000.0
2007-11-01 23:39:00,1.90086,1.90086,1.9006,1.90077,11000000.0
2007-11-01 23:40:00,1.90098,1.90098,1.90058,1.90065,21000000.0
2007-11-01 23:41:00,1.90091,1.901,1.90074,1.90074,8000000.0
2007-11-01 23:42:00,1.90093,1.90093,1.90071,1.90074,19000000.0
2007-11-01 23:43:00,1.90058,1.90095,1.90058,1.90086,8000000.0
2007-11-01 23:44:00,1.90091,1.90096,1.90051,1.90051,8000000.0
2007-11-01 23:45:00,1.90067,1.90084,1.90067,1.90084,7000000.0
2007-11-01 23:46:00,1.90078,1.90078,1.90063,1.90071,8000000.0
2007-11-01 23:47:00,1.90084,1.90115,1.90079,1.90114,11000000.0
2007-11-01 23:48:00,1.9012,1.90123,1.90085,1.90085,8000000.0
2007-11-01 23:49:00,1.90069,1.90103,1.90069,1.90103,9000000.0
2007-11-01 23:50:00,1.90085,1.90105,1.90082,1.90091,8000000.0
2007-11-01 23:51:00,1.90086,1.90088,1.90081,1.90081,10000000.0
2007-11-01 23:52:00,1.90067,1.90067,1.90033,1.90033,7000000.0
2007-11-01 23:53:00,1.90009,1.90014,1.89977,1.89977,10000000.0
2007-11-01 23:54:00,1.89961,1.90005,1.89961,1.89975,7000000.0
2007-11-01 23:55:00,1.8998,1.89985,1.89972,1.89985,9000000.0
2007-11-01 23:56:00,1.89976,1.90007,1.89975,1.89988,12000000.0
2007-11-01 23:57:00,1.89965,1.89973,1.89924,1.89967,25000000.0
2007-11-01 23:58:00,1.89947,1.89958,1.89935,1.89935,8000000.0
2007-11-01 23:59:00,1.89957,1.90036,1.89957,1.90036,18000000.0
2007-11-02 00:00:00,1.90075,1.90075,1.90044,1.90072,7000000.0
2007-11-02 00:01:00,1.90081,1.90083,1.90057,1.9007,8000000.0
2007-11-02 00:02:00,1.90049,1.90049,1.9002,1.9002,9000000.0
2007-11-02 00:03:00,1.90014,1.9009,1.90014,1.9009,12000000.0
2007-11-02 00:04:00,1.90121,1.90121,1.90086,1.90089,10000000.0
2007-11-02 00:05:00,1.90109,1.90109,1.90069,1.90075,9000000.0
2007-11-02 00:06:00,1.9002,1.9002,1.89965,1.89965,8000000.0
2007-11-02 00:07:00,1.89976,1.9003,1.89975,1.9003,9000000.0
2007-11-02 00:08:00,1.90005,1.90005,1.8992,1.8992,8000000.0
2007-11-02 00:09:00,1.89879,1.89891,1.89861,1.89891,9000000.0
2007-11-02 00:10:00,1.89881,1.899,1.89881,1.899,23000000.0
2007-11-02 00:11:00,1.89929,1.89977,1.89929,1.89977,11000000.0
2007-11-02 00:12:00,1.89997,1.89997,1.8995,1.89969,9000000.0
2007-11-02 00:13:00,1.90005,1.90028,1.90003,1.90012,8000000.0
2007-11-02 00:14:00,1.90018,1.90048,1.90018,1.90048,7000000.0
2007-11-02 00:15:00,1.90036,1.90051,1.90025,1.90051,7000000.0
2007-11-02 00:16:00,1.90038,1.90044,1.90027,1.90027,9000000.0
2007-11-02 00:17:00,1.90039,1.90057,1.90029,1.90057,7000000.0
2007-11-02 00:18:00,1.90007,1.90012,1.89888,1.89888,8000000.0
2007-11-02 00:19:00,1.8991,1.89926,1.8991,1.89921,11000000.0
2007-11-02 00:20:00,1.89893,1.89893,1.89879,1.89893,9000000.0
2007-11-02 00:21:00,1.89923,1.89938,1.89904,1.89938,8000000.0
2007-11-02 00:22:00,1.89947,1.89952,1.89935,1.89946,8000000.0
2007-11-02 00:23:00,1.89992,1.90006,1.89982,1.90006,7000000.0
2007-11-02 00:24:00,1.89993,1.90007,1.89972,1.89999,8000000.0
2007-11-02 00:25:00,1.89988,1.90006,1.89988,1.90006,11000000.0
2007-11-02 00:26:00,1.9003,1.9003,1.90005,1.90026,7000000.0
2007-11-02 00:27:00,1.89998,1.89998,1.89963,1.89963,10000000.0
2007-11-02 00:28:00,1.89977,1.89992,1.89937,1.89937,8000000.0
2007-11-02 00:29:00,1.89961,1.90013,1.89961,1.89979,10000000.0
2007-11-02 00:30:00,1.90014,1.90027,1.90006,1.9001,7000000.0
2007-11-02 00:31:00,1.9003,1.9003,1.90014,1.90014,7000000.0
2007-11-02 00:32:00,1.90007,1.90023,1.89991,1.90008,7000000.0
2007-11-02 00:33:00,1.89992,1.90007,1.89992,1.90007,9000000.0
2007-11-02 00:34:00,1.90009,1.90028,1.90003,1.90015,23000000.0
2007-11-02 00:35:00,1.90041,1.90167,1.90041,1.90167,7000000.0
2007-11-02 00:36:00,1.90138,1.90138,1.9011,1.9011,9000000.0
2007-11-02 00:37:00,1.89874,1.90084,1.89874,1.90084,8000000.0
2007-11-02 00:38:00,1.9011,1.90118,1.901,1.90106,7000000.0
2007-11-02 00:39:00,1.90087,1.9011,1.90087,1.9011,7000000.0
2007-11-02 00:40:00,1.90143,1.90154,1.90143,1.90149,7000000.0
2007-11-02 00:41:00,1.90136,1.90136,1.90085,1.90085,8000000.0
2007-11-02 00:42:00,1.90067,1.90077,1.90061,1.90077,8000000.0
2007-11-02 00:43:00,1.90078,1.90083,1.90029,1.90029,7000000.0
2007-11-02 00:44:00,1.90038,1.90038,1.89917,1.89949,11000000.0
2007-11-02 00:45:00,1.89935,1.89953,1.89918,1.89948,16000000.0
2007-11-02 00:46:00,1.89958,1.89958,1.89941,1.89945,10000000.0
2007-11-02 00:47:00,1.8995,1.89952,1.89937,1.89941,7000000.0
2007-11-02 00:48:00,1.89937,1.89955,1.89937,1.89951,8000000.0
2007-11-02 00:49:00,1.89959,1.90017,1.89959,1.8997,10000000.0
2007-11-02 00:50:00,1.89973,1.90014,1.89973,1.9001,10000000.0
2007-11-02 00:51:00,1.90027,1.90043,1.90017,1.90043,8000000.0
2007-11-02 00:52:00,1.90047,1.90056,1.90035,1.90035,7000000.0
2007-11-02 00:53:00,1.90016,1.90048,1.90004,1.90009,11000000.0
2007-11-02 00:54:00,1.90002,1.9006,1.90002,1.9006,10000000.0
2007-11-02 00:55:00,1.9006,1.9006,1.90027,1.90031,7000000.0
2007-11-02 00:56:00,1.90021,1.90026,1.9001,1.90026,11000000.0
2007-11-02 00:57:00,1.90031,1.90031,1.90008,1.90008,8000000.0
2007-11-02 00:58:00,1.90029,1.90033,1.90025,1.90026,10000000.0
2007-11-02 00:59:00,1.8991,1.8997,1.8991,1.8997,19000000.0
2007-11-02 01:00:00,1.90001,1.90021,1.90001,1.90016,19000000.0
2007-11-02 01:01:00,1.90022,1.90025,1.8998,1.89989,12000000.0
2007-11-02 01:02:00,1.90007,1.90051,1.90007,1.90051,8000000.0
2007-11-02 01:03:00,1.9007,1.9007,1.90011,1.90011,7000000.0
2007-11-02 01:04:00,1.90007,1.90021,1.89982,1.90006,8000000.0
2007-11-02 01:05:00,1.9,1.9002,1.9,1.90015,7000000.0
2007-11-02 01:06:00,1.90044,1.90054,1.90035,1.90042,8000000.0
2007-11-02 01:07:00,1.90001,1.90022,1.90001,1.90017,10000000.0
2007-11-02 01:08:00,1.90006,1.90021,1.89989,1.90021,10000000.0
2007-11-02 01:09:00,1.9003,1.9003,1.90013,1.9002,8000000.0
2007-11-02 01:10:00,1.90038,1.90086,1.90038,1.9006,10000000.0
2007-11-02 01:11:00,1.90095,1.90123,1.90095,1.90116,11000000.0
2007-11-02 01:12:00,1.90109,1.90113,1.90088,1.90088,8000000.0
2007-11-02 01:13:00,1.901,1.901,1.90042,1.90042,8000000.0
2007-11-02 01:14:00,1.90051,1.90063,1.90045,1.90048,10000000.0
2007-11-02 01:15:00,1.90031,1.90094,1.90031,1.90094,10000000.0
2007-11-02 01:16:00,1.90119,1.90119,1.9009,1.90091,8000000.0
2007-11-02 01:17:00,1.90089,1.90102,1.90071,1.90071,11000000.0
2007-11-02 01:18:00,1.90093,1.90116,1.90063,1.90063,6000000.0
2007-11-02 01:19:00,1.90063,1.90063,1.90034,1.90034,11000000.0
2007-11-02 01:20:00,1.90005,1.90007,1.89998,1.90002,13000000.0
2007-11-02 01:21:00,1.90013,1.90019,1.9001,1.90017,7000000.0
2007-11-02 01:22:00,1.89999,1.90034,1.89992,1.90034,7000000.0
2007-11-02 01:23:00,1.9004,1.90042,1.90023,1.90023,8000000.0
2007-11-02 01:24:00,1.89968,1.89968,1.89864,1.89864,7000000.0
2007-11-02 01:25:00,1.89799,1.89799,1.89709,1.89709,9000000.0
2007-11-02 01:26:00,1.89727,1.89749,1.89727,1.89732,14000000.0
2007-11-02 01:27:00,1.89666,1.89666,1.89617,1.89641,15000000.0
2007-11-02 01:28:00,1.8969,1.89739,1.8969,1.89739,9000000.0
2007-11-02 01:29:00,1.89744,1.89782,1.89737,1.89782,10000000.0
2007-11-02 01:30:00,1.89803,1.89875,1.89803,1.89875,10000000.0
2007-11-02 01:31:00,1.89885,1.89904,1.89882,1.89904,7000000.0
2007-11-02 01:32:00,1.89871,1.89871,1.89787,1.89787,18000000.0
2007-11-02 01:33:00,1.89759,1.89762,1.89752,1.89752,20000000.0
2007-11-02 01:34:00,1.89734,1.89741,1.89734,1.89739,16000000.0
2007-11-02 01:35:00,1.89743,1.89759,1.89739,1.8975,8000000.0
2007-11-02 01:36:00,1.89711,1.89711,1.89657,1.89657,9000000.0
2007-11-02 01:37:00,1.89644,1.89659,1.89629,1.89659,7000000.0
2007-11-02 01:38:00,1.89663,1.89666,1.89657,1.89666,12000000.0
2007-11-02 01:39:00,1.89669,1.89672,1.89659,1.89672,12000000.0
2007-11-02 01:40:00,1.89672,1.89673,1.89666,1.89673,7000000.0
2007-11-02 01:41:00,1.89685,1.89806,1.89685,1.89806,11000000.0
2007-11-02 01:42:00,1.89887,1.89906,1.89887,1.89906,7000000.0
2007-11-02 01:43:00,1.89906,1.89914,1.89865,1.89914,8000000.0
2007-11-02 01:44:00,1.89949,1.8995,1.89942,1.89942,7000000.0
2007-11-02 01:45:00,1.89934,1.89934,1.89914,1.89922,7000000.0
2007-11-02 01:46:00,1.89947,1.89954,1.89935,1.89935,7000000.0
2007-11-02 01:47:00,1.89929,1.8995,1.89929,1.89944,14000000.0
2007-11-02 01:48:00,1.89943,1.89964,1.8993,1.89964,7000000.0
2007-11-02 01:49:00,1.89979,1.89979,1.89949,1.89949,8000000.0
2007-11-02 01:50:00,1.89943,1.89943,1.89905,1.89905,10000000.0
2007-11-02 01:51:00,1.89905,1.89916,1.89902,1.89913,16000000.0
2007-11-02 01:52:00,1.89882,1.89923,1.89882,1.89911,13000000.0
2007-11-02 01:53:00,1.8991,1.8991,1.89886,1.89886,7000000.0
2007-11-02 01:54:00,1.89853,1.89859,1.89845,1.89851,9000000.0
2007-11-02 01:55:00,1.89846,1.89861,1.89846,1.89848,12000000.0
2007-11-02 01:56:00,1.89841,1.89854,1.89841,1.89854,17000000.0
2007-11-02 01:57:00,1.89848,1.89849,1.89834,1.89849,13000000.0
2007-11-02 01:58:00,1.89852,1.89856,1.89841,1.89856,10000000.0
2007-11-02 01:59:00,1.89874,1.89907,1.89874,1.89907,7000000.0
2007-11-02 02:00:00,1.89918,1.89924,1.89895,1.89895,10000000.0
2007-11-02 02:01:00,1.8989,1.89901,1.89798,1.89798,8000000.0
2007-11-02 02:02:00,1.89747,1.89747,1.89722,1.89745,5000000.0
2007-11-02 02:03:00,1.89766,1.89805,1.89609,1.89753,10000000.0
2007-11-02 02:04:00,1.89701,1.89705,1.89632,1.89632,8000000.0
2007-11-02 02:05:00,1.89607,1.89644,1.89607,1.89644,10000000.0
2007-11-02 02:06:00,1.89639,1.89687,1.89639,1.89675,10000000.0
2007-11-02 02:07:00,1.89728,1.89782,1.89728,1.89782,8000000.0
2007-11-02 02:08:00,1.89774,1.89844,1.89755,1.89771,8000000.0
2007-11-02 02:09:00,1.89774,1.89805,1.89774,1.89805,7000000.0
2007-11-02 02:10:00,1.89799,1.89799,1.89766,1.89766,9000000.0
2007-11-02 02:11:00,1.89788,1.89788,1.89775,1.89779,8000000.0
2007-11-02 02:12:00,1.89779,1.89792,1.89761,1.89761,8000000.0
2007-11-02 02:13:00,1.89743,1.89757,1.89734,1.89752,7000000.0
2007-11-02 02:14:00,1.89719,1.89737,1.89719,1.89734,9000000.0
2007-11-02 02:15:00,1.89716,1.89765,1.89716,1.89765,8000000.0
2007-11-02 02:16:00,1.89734,1.89734,1.89696,1.89696,8000000.0
2007-11-02 02:17:00,1.89667,1.89667,1.89647,1.89665,9000000.0
2007-11-02 02:18:00,1.89647,1.89664,1.8964,1.8964,7000000.0
2007-11-02 02:19:00,1.89631,1.89631,1.89593,1.89625,11000000.0
2007-11-02 02:20:00,1.89612,1.89624,1.89578,1.89624,6000000.0
2007-11-02 02:21:00,1.89631,1.89648,1.89631,1.89639,7000000.0
2007-11-02 02:22:00,1.89634,1.89647,1.89623,1.89623,8000000.0
2007-11-02 02:23:00,1.89611,1.89626,1.89585,1.896,10000000.0
2007-11-02 02:24:00,1.89596,1.89642,1.89582,1.89642,11000000.0
2007-11-02 02:25:00,1.89631,1.89631,1.89588,1.89588,11000000.0
2007-11-02 02:26:00,1.89575,1.89575,1.89537,1.89537,8000000.0
2007-11-02 02:27:00,1.8953,1.89547,1.89511,1.89539,9000000.0
2007-11-02 02:28:00,1.89553,1.8956,1.89539,1.8956,5000000.0
2007-11-02 02:29:00,1.89562,1.89569,1.89545,1.8955,7000000.0
2007-11-02 02:30:00,1.89553,1.89575,1.8955,1.89575,5000000.0
2007-11-02 02:31:00,1.89578,1.89578,1.89562,1.89564,8000000.0
2007-11-02 02:32:00,1.89568,1.89601,1.89568,1.89599,8000000.0
2007-11-02 02:33:00,1.89593,1.89623,1.89593,1.89623,8000000.0
2007-11-02 02:34:00,1.89614,1.89618,1.896,1.89606,7000000.0
2007-11-02 02:35:00,1.89596,1.8962,1.89593,1.8962,11000000.0
2007-11-02 02:36:00,1.89555,1.89583,1.89555,1.89565,7000000.0
2007-11-02 02:37:00,1.89536,1.89555,1.89519,1.89555,7000000.0
2007-11-02 02:38:00,1.89548,1.89565,1.89548,1.89565,7000000.0
2007-11-02 02:39:00,1.8955,1.8955,1.89519,1.89526,8000000.0
2007-11-02 02:40:00,1.89529,1.89531,1.89525,1.89525,7000000.0
2007-11-02 02:41:00,1.89533,1.89533,1.89504,1.89521,8000000.0
2007-11-02 02:42:00,1.89543,1.8956,1.8954,1.8956,7000000.0
2007-11-02 02:43:00,1.89585,1.89588,1.89563,1.89588,9000000.0
2007-11-02 02:44:00,1.8958,1.8958,1.89552,1.89552,10000000.0
2007-11-02 02:45:00,1.89543,1.89554,1.89514,1.8953,8000000.0
2007-11-02 02:46:00,1.89542,1.89551,1.8953,1.89532,7000000.0
2007-11-02 02:47:00,1.8954,1.89554,1.89519,1.89554,11000000.0
2007-11-02 02:48:00,1.89574,1.896,1.89574,1.896,8000000.0
2007-11-02 02:49:00,1.89587,1.89592,1.89563,1.89563,11000000.0
2007-11-02 02:50:00,1.89557,1.89562,1.89532,1.89562,7000000.0
2007-11-02 02:51:00,1.8957,1.89582,1.89559,1.89574,8000000.0
2007-11-02 02:52:00,1.89576,1.89597,1.89575,1.89595,10000000.0
2007-11-02 02:53:00,1.89583,1.89592,1.89571,1.8959,8000000.0
2007-11-02 02:54:00,1.89585,1.89603,1.89567,1.89567,8000000.0
2007-11-02 02:55:00,1.89537,1.89537,1.89488,1.89497,8000000.0
2007-11-02 02:56:00,1.89518,1.89518,1.89488,1.89488,7000000.0
2007-11-02 02:57:00,1.89528,1.89542,1.89516,1.89533,8000000.0
2007-11-02 02:58:00,1.89563,1.89614,1.89563,1.89602,9000000.0
2007-11-02 02:59:00,1.89626,1.89626,1.89603,1.89618,9000000.0
2007-11-02 03:00:00,1.8959,1.89604,1.89585,1.89589,8000000.0
2007-11-02 03:01:00,1.89579,1.89579,1.89561,1.89569,8000000.0
2007-11-02 03:02:00,1.89576,1.8959,1.89558,1.8957,6000000.0
2007-11-02 03:03:00,1.89582,1.89602,1.89582,1.89599,7000000.0
2007-11-02 03:04:00,1.89655,1.8968,1.89638,1.89655,7000000.0
2007-11-02 03:05:00,1.89656,1.89677,1.89653,1.89677,8000000.0
2007-11-02 03:06:00,1.89662,1.89662,1.89646,1.89646,6000000.0
2007-11-02 03:07:00,1.89646,1.89646,1.89623,1.89629,8000000.0
2007-11-02 03:08:00,1.89662,1.89667,1.89651,1.89651,6000000.0
2007-11-02 03:09:00,1.8967,1.8967,1.89664,1.89665,8000000.0
2007-11-02 03:10:00,1.89661,1.89667,1.89629,1.89629,7000000.0
2007-11-02 03:11:00,1.89656,1.89656,1.89637,1.89642,10000000.0
2007-11-02 03:12:00,1.89619,1.89643,1.89608,1.89643,7000000.0
2007-11-02 03:13:00,1.89669,1.89691,1.89669,1.89681,11000000.0
2007-11-02 03:14:00,1.89687,1.89689,1.89671,1.89671,11000000.0
2007-11-02 03:15:00,1.89704,1.89712,1.89683,1.89683,7000000.0
2007-11-02 03:16:00,1.89639,1.89702,1.89639,1.89702,7000000.0
2007-11-02 03:17:00,1.89706,1.89708,1.89653,1.89707,11000000.0
2007-11-02 03:18:00,1.89695,1.89695,1.89656,1.89656,10000000.0
2007-11-02 03:19:00,1.89654,1.8967,1.89654,1.8966,7000000.0
2007-11-02 03:20:00,1.89668,1.89676,1.89663,1.89663,7000000.0
2007-11-02 03:21:00,1.89659,1.89659,1.89603,1.89652,7000000.0
2007-11-02 03:22:00,1.897,1.89725,1.89688,1.89688,7000000.0
2007-11-02 03:23:00,1.89692,1.89692,1.89663,1.8967,7000000.0
2007-11-02 03:24:00,1.89681,1.89717,1.89502,1.89717,8000000.0
2007-11-02 03:25:00,1.897,1.89721,1.897,1.89721,8000000.0
2007-11-02 03:26:00,1.89703,1.89706,1.89655,1.89691,9000000.0
2007-11-02 03:27:00,1.89671,1.897,1.89671,1.897,8000000.0
2007-11-02 03:28:00,1.89675,1.89675,1.89634,1.89634,10000000.0
2007-11-02 03:29:00,1.89615,1.89618,1.89588,1.89615,11000000.0
2007-11-02 03:30:00,1.89599,1.89605,1.89598,1.896,6000000.0
2007-11-02 03:31:00,1.89596,1.89609,1.8959,1.8959,9000000.0
2007-11-02 03:32:00,1.89552,1.89552,1.8953,1.89536,5000000.0
2007-11-02 03:33:00,1.89527,1.89534,1.89523,1.89532,7000000.0
2007-11-02 03:34:00,1.89549,1.89549,1.89521,1.89538,10000000.0
2007-11-02 03:35:00,1.89525,1.89544,1.89525,1.89535,10000000.0
2007-11-02 03:36:00,1.89566,1.89579,1.8956,1.89579,11000000.0
2007-11-02 03:37:00,1.89587,1.89597,1.89566,1.89566,9000000.0
2007-11-02 03:38:00,1.89555,1.89555,1.89526,1.89539,6000000.0
2007-11-02 03:39:00,1.89534,1.89534,1.89507,1.89507,8000000.0
2007-11-02 03:40:00,1.89486,1.89518,1.8947,1.89518,7000000.0
2007-11-02 03:41:00,1.89524,1.89555,1.89524,1.89533,10000000.0
2007-11-02 03:42:00,1.8953,1.89553,1.8953,1.89542,10000000.0
2007-11-02 03:43:00,1.89542,1.89542,1.8953,1.89537,7000000.0
2007-11-02 03:44:00,1.89542,1.89542,1.89512,1.89512,8000000.0
2007-11-02 03:45:00,1.89488,1.89492,1.89478,1.89492,8000000.0
2007-11-02 03:46:00,1.89513,1.89527,1.89508,1.89508,7000000.0
2007-11-02 03:47:00,1.89482,1.89482,1.8946,1.8946,7000000.0
2007-11-02 03:48:00,1.89493,1.89503,1.89489,1.89494,9000000.0
2007-11-02 03:49:00,1.89498,1.89533,1.89498,1.89533,8000000.0
2007-11-02 03:50:00,1.89538,1.89574,1.89522,1.89574,8000000.0
2007-11-02 03:51:00,1.89558,1.89558,1.89542,1.89542,9000000.0
2007-11-02 03:52:00,1.89559,1.89568,1.89554,1.89555,5000000.0
2007-11-02 03:53:00,1.89538,1.89538,1.89479,1.89479,10000000.0
2007-11-02 03:54:00,1.89505,1.89534,1.89496,1.89525,9000000.0
2007-11-02 03:55:00,1.89527,1.89537,1.89516,1.89526,7000000.0
2007-11-02 03:56:00,1.89517,1.89517,1.89496,1.89511,7000000.0
2007-11-02 03:57:00,1.895,1.89523,1.89497,1.89523,8000000.0
2007-11-02 03:58:00,1.89505,1.89518,1.895,1.89504,8000000.0
2007-11-02 03:59:00,1.89502,1.89529,1.89502,1.89504,7000000.0
2007-11-02 04:00:00,1.89526,1.89531,1.89511,1.8952,10000000.0
2007-11-02 04:01:00,1.89517,1.89519,1.89504,1.89519,7000000.0
2007-11-02 04:02:00,1.89499,1.89524,1.89499,1.89523,8000000.0
2007-11-02 04:03:00,1.8951,1.8951,1.89486,1.89486,8000000.0
2007-11-02 04:04:00,1.89472,1.89481,1.89455,1.89455,8000000.0
2007-11-02 04:05:00,1.89489,1.89509,1.89323,1.89323,9000000.0
2007-11-02 04:06:00,1.89501,1.89511,1.89493,1.89511,9000000.0
2007-11-02 04:07:00,1.8952,1.8952,1.89476,1.89479,11000000.0
2007-11-02 04:08:00,1.8945,1.89489,1.8945,1.89482,7000000.0
2007-11-02 04:09:00,1.89488,1.8955,1.89488,1.8955,8000000.0
2007-11-02 04:10:00,1.89629,1.89631,1.89611,1.89631,10000000.0
2007-11-02 04:11:00,1.89606,1.89627,1.89606,1.89616,7000000.0
2007-11-02 04:12:00,1.89608,1.89613,1.8955,1.89613,8000000.0
2007-11-02 04:13:00,1.8962,1.89652,1.8962,1.8964,8000000.0
2007-11-02 04:14:00,1.89658,1.89672,1.89658,1.89668,7000000.0
2007-11-02 04:15:00,1.89651,1.89674,1.89649,1.89674,7000000.0
2007-11-02 04:16:00,1.89672,1.89698,1.89638,1.89698,7000000.0
2007-11-02 04:17:00,1.89672,1.89679,1.89649,1.89679,7000000.0
2007-11-02 04:18:00,1.89671,1.89676,1.89661,1.89676,6000000.0
2007-11-02 04:19:00,1.89697,1.89697,1.89673,1.8969,7000000.0
2007-11-02 04:20:00,1.89669,1.897,1.89625,1.897,10000000.0
2007-11-02 04:21:00,1.89697,1.89697,1.89659,1.89669,8000000.0
2007-11-02 04:22:00,1.897,1.897,1.89665,1.8968,9000000.0
2007-11-02 04:23:00,1.89706,1.89715,1.89698,1.89715,7000000.0
2007-11-02 04:24:00,1.89709,1.89712,1.89693,1.89706,9000000.0
2007-11-02 04:25:00,1.8969,1.8969,1.89668,1.89668,11000000.0
2007-11-02 04:26:00,1.89639,1.89656,1.89634,1.89634,7000000.0
2007-11-02 04:27:00,1.8964,1.89643,1.8963,1.89631,8000000.0
2007-11-02 04:28:00,1.89631,1.89633,1.89587,1.89587,7000000.0
2007-11-02 04:29:00,1.89574,1.89588,1.89567,1.89573,8000000.0
2007-11-02 04:30:00,1.89552,1.89552,1.89494,1.89494,9000000.0
2007-11-02 04:31:00,1.89488,1.89511,1.8948,1.89507,10000000.0
2007-11-02 04:32:00,1.89506,1.89506,1.89435,1.89435,9000000.0
2007-11-02 04:33:00,1.89449,1.89469,1.89449,1.89454,8000000.0
2007-11-02 04:34:00,1.89444,1.89444,1.89431,1.89443,7000000.0
2007-11-02 04:35:00,1.89473,1.8955,1.89473,1.8955,7000000.0
2007-11-02 04:36:00,1.89586,1.89591,1.89552,1.89591,8000000.0
2007-11-02 04:37:00,1.8958,1.89592,1.89577,1.89577,11000000.0
2007-11-02 04:38:00,1.89571,1.89571,1.89547,1.89547,9000000.0
2007-11-02 04:39:00,1.89536,1.89536,1.89509,1.89509,9000000.0
2007-11-02 04:40:00,1.89518,1.89518,1.89506,1.89511,6000000.0
2007-11-02 04:41:00,1.89505,1.89524,1.89498,1.89524,8000000.0
2007-11-02 04:42:00,1.89507,1.89517,1.89502,1.89511,7000000.0
2007-11-02 04:43:00,1.89509,1.89557,1.89508,1.89526,11000000.0
2007-11-02 04:44:00,1.89522,1.89522,1.89476,1.89484,9000000.0
2007-11-02 04:45:00,1.89502,1.89521,1.89485,1.89521,11000000.0
2007-11-02 04:46:00,1.89518,1.89526,1.89505,1.89505,7000000.0
2007-11-02 04:47:00,1.89523,1.89538,1.89523,1.89538,7000000.0
2007-11-02 04:48:00,1.89528,1.89528,1.89459,1.89459,7000000.0
2007-11-02 04:49:00,1.89475,1.89475,1.8943,1.89467,11000000.0
2007-11-02 04:50:00,1.89477,1.89495,1.89477,1.89487,9000000.0
2007-11-02 04:51:00,1.8948,1.89502,1.8948,1.89496,7000000.0
2007-11-02 04:52:00,1.89504,1.89508,1.89486,1.89508,10000000.0
2007-11-02 04:53:00,1.89474,1.89515,1.89471,1.89471,9000000.0
2007-11-02 04:54:00,1.89505,1.89505,1.89486,1.89486,7000000.0
2007-11-02 04:55:00,1.89485,1.89491,1.89474,1.8949,8000000.0
2007-11-02 04:56:00,1.89482,1.89482,1.89475,1.89476,7000000.0
2007-11-02 04:57:00,1.89449,1.89462,1.89428,1.89462,8000000.0
2007-11-02 04:58:00,1.89488,1.89521,1.89486,1.89521,8000000.0
2007-11-02 04:59:00,1.89523,1.89523,1.89486,1.89489,8000000.0
2007-11-02 05:00:00,1.89462,1.89462,1.89444,1.89447,7000000.0
2007-11-02 05:01:00,1.89453,1.89453,1.89426,1.89444,7000000.0
2007-11-02 05:02:00,1.89477,1.89477,1.89421,1.89421,7000000.0
2007-11-02 05:03:00,1.8941,1.89429,1.89407,1.89429,7000000.0
2007-11-02 05:04:00,1.89413,1.89441,1.89413,1.8943,7000000.0
2007-11-02 05:05:00,1.89398,1.89405,1.89357,1.89357,8000000.0
2007-11-02 05:06:00,1.89324,1.89358,1.89324,1.89358,7000000.0
2007-11-02 05:07:00,1.89367,1.89367,1.89331,1.89362,8000000.0
2007-11-02 05:08:00,1.89385,1.89385,1.89347,1.89347,10000000.0
2007-11-02 05:09:00,1.89378,1.89384,1.8932,1.8932,7000000.0
2007-11-02 05:10:00,1.89299,1.89356,1.89292,1.89356,7000000.0
2007-11-02 05:11:00,1.89435,1.89435,1.89375,1.89375,8000000.0
2007-11-02 05:12:00,1.89322,1.89329,1.89268,1.89268,11000000.0
2007-11-02 05:13:00,1.89274,1.89274,1.89242,1.89244,8000000.0
2007-11-02 05:14:00,1.89294,1.89301,1.89282,1.89294,11000000.0
2007-11-02 05:15:00,1.89288,1.89296,1.89273,1.89296,11000000.0
2007-11-02 05:16:00,1.89355,1.89362,1.8935,1.8935,9000000.0
2007-11-02 05:17:00,1.89363,1.89382,1.89355,1.89382,8000000.0
2007-11-02 05:18:00,1.89382,1.89393,1.89372,1.89375,8000000.0
2007-11-02 05:19:00,1.8934,1.89356,1.8932,1.89354,7000000.0
2007-11-02 05:20:00,1.89323,1.89323,1.89308,1.89317,10000000.0
2007-11-02 05:21:00,1.89313,1.89362,1.89313,1.89362,8000000.0
2007-11-02 05:22:00,1.89356,1.89375,1.89354,1.89354,7000000.0
2007-11-02 05:23:00,1.89387,1.89387,1.89355,1.89355,10000000.0
2007-11-02 05:24:00,1.89347,1.89347,1.89322,1.89322,8000000.0
2007-11-02 05:25:00,1.89377,1.89387,1.89347,1.89347,7000000.0
2007-11-02 05:26:00,1.89339,1.89339,1.89305,1.89317,7000000.0
2007-11-02 05:27:00,1.89303,1.8931,1.89277,1.8931,8000000.0
2007-11-02 05:28:00,1.89354,1.89393,1.89354,1.89382,9000000.0
2007-11-02 05:29:00,1.89387,1.89407,1.89352,1.89355,7000000.0
2007-11-02 05:30:00,1.89417,1.89485,1.89417,1.89463,9000000.0
2007-11-02 05:31:00,1.89471,1.89505,1.89471,1.89505,8000000.0
2007-11-02 05:32:00,1.89521,1.89533,1.89481,1.89481,6000000.0
2007-11-02 05:33:00,1.89461,1.89473,1.89446,1.89446,9000000.0
2007-11-02 05:34:00,1.89462,1.89466,1.89436,1.89466,8000000.0
2007-11-02 05:35:00,1.89471,1.89471,1.89431,1.89431,7000000.0
2007-11-02 05:36:00,1.89467,1.89467,1.89444,1.89446,9000000.0
2007-11-02 05:37:00,1.89501,1.89572,1.89501,1.89542,7000000.0
2007-11-02 05:38:00,1.89564,1.89565,1.89527,1.89559,9000000.0
2007-11-02 05:39:00,1.89574,1.89578,1.8957,1.89576,7000000.0
2007-11-02 05:40:00,1.89567,1.89573,1.89555,1.89573,8000000.0
2007-11-02 05:41:00,1.89584,1.8962,1.89578,1.89578,8000000.0
2007-11-02 05:42:00,1.89573,1.89586,1.89567,1.89586,7000000.0
2007-11-02 05:43:00,1.89582,1.89582,1.89548,1.89555,9000000.0
2007-11-02 05:44:00,1.89544,1.89567,1.89501,1.89567,8000000.0
2007-11-02 05:45:00,1.89593,1.89603,1.89568,1.8958,11000000.0
2007-11-02 05:46:00,1.89593,1.89605,1.89584,1.89593,8000000.0
2007-11-02 05:47:00,1.89595,1.89595,1.89574,1.89574,8000000.0
2007-11-02 05:48:00,1.8954,1.89566,1.89535,1.89566,7000000.0
2007-11-02 05:49:00,1.89564,1.89575,1.8954,1.8954,8000000.0
2007-11-02 05:50:00,1.89529,1.89542,1.89518,1.89542,9000000.0
2007-11-02 05:51:00,1.89546,1.89572,1.89546,1.89555,8000000.0
2007-11-02 05:52:00,1.89535,1.89547,1.89529,1.89536,8000000.0
2007-11-02 05:53:00,1.89534,1.89543,1.89534,1.89543,7000000.0
2007-11-02 05:54:00,1.89522,1.8953,1.89498,1.89522,10000000.0
2007-11-02 05:55:00,1.89542,1.89548,1.89528,1.89544,8000000.0
2007-11-02 05:56:00,1.89525,1.89535,1.89488,1.89497,7000000.0
2007-11-02 05:57:00,1.8946,1.89508,1.8946,1.89502,8000000.0
2007-11-02 05:58:00,1.89497,1.89501,1.89468,1.89501,9000000.0
2007-11-02 05:59:00,1.8949,1.8949,1.89459,1.89459,10000000.0
2007-11-02 06:00:00,1.89446,1.89471,1.89442,1.89468,8000000.0
2007-11-02 06:01:00,1.89464,1.8948,1.89455,1.89455,7000000.0
2007-11-02 06:02:00,1.89509,1.89509,1.89482,1.89495,7000000.0
2007-11-02 06:03:00,1.89489,1.89489,1.89459,1.89465,8000000.0
2007-11-02 06:04:00,1.89459,1.89459,1.89418,1.89456,7000000.0
2007-11-02 06:05:00,1.89494,1.89494,1.89465,1.8948,7000000.0
2007-11-02 06:06:00,1.89474,1.89502,1.89469,1.8948,7000000.0
2007-11-02 06:07:00,1.89466,1.89466,1.89452,1.89452,7000000.0
2007-11-02 06:08:00,1.89437,1.89444,1.89414,1.89444,7000000.0
2007-11-02 06:09:00,1.8945,1.8945,1.89421,1.89428,8000000.0
2007-11-02 06:10:00,1.89437,1.89456,1.89431,1.89455,8000000.0
2007-11-02 06:11:00,1.89408,1.89434,1.89406,1.89412,8000000.0
2007-11-02 06:12:00,1.8946,1.89467,1.89451,1.89453,8000000.0
2007-11-02 06:13:00,1.89451,1.89467,1.89446,1.89467,8000000.0
2007-11-02 06:14:00,1.89443,1.89476,1.89443,1.89459,10000000.0
2007-11-02 06:15:00,1.89474,1.89492,1.89469,1.89469,8000000.0
2007-11-02 06:16:00,1.89475,1.89498,1.89469,1.89498,9000000.0
2007-11-02 06:17:00,1.89504,1.89504,1.8948,1.89481,7000000.0
2007-11-02 06:18:00,1.89479,1.89504,1.89476,1.89504,9000000.0
2007-11-02 06:19:00,1.89501,1.89501,1.8945,1.8945,7000000.0
2007-11-02 06:20:00,1.89465,1.89481,1.89463,1.89481,9000000.0
2007-11-02 06:21:00,1.89483,1.89486,1.89468,1.89485,8000000.0
2007-11-02 06:22:00,1.89517,1.89517,1.89448,1.89448,8000000.0
2007-11-02 06:23:00,1.89496,1.8952,1.89492,1.89516,8000000.0
2007-11-02 06:24:00,1.89521,1.89573,1.89516,1.89573,11000000.0
2007-11-02 06:25:00,1.89563,1.89625,1.89563,1.89595,11000000.0
2007-11-02 06:26:00,1.89586,1.89599,1.89568,1.8959,11000000.0
2007-11-02 06:27:00,1.89565,1.89576,1.89561,1.89561,7000000.0
2007-11-02 06:28:00,1.89608,1.8964,1.89608,1.8964,8000000.0
2007-11-02 06:29:00,1.89651,1.89651,1.89635,1.89649,8000000.0
2007-11-02 06:30:00,1.89629,1.89643,1.89601,1.89643,8000000.0
2007-11-02 06:31:00,1.89666,1.89667,1.89643,1.89662,7000000.0
2007-11-02 06:32:00,1.89659,1.89725,1.89659,1.89725,7000000.0
2007-11-02 06:33:00,1.89726,1.89726,1.897,1.897,7000000.0
2007-11-02 06:34:00,1.89734,1.89734,1.89707,1.89707,7000000.0
2007-11-02 06:35:00,1.89701,1.89748,1.89701,1.89748,11000000.0
2007-11-02 06:36:00,1.89768,1.89801,1.89762,1.89801,7000000.0
2007-11-02 06:37:00,1.89834,1.89834,1.89813,1.89833,10000000.0
2007-11-02 06:38:00,1.89789,1.89789,1.89729,1.89753,10000000.0
2007-11-02 06:39:00,1.89808,1.89881,1.89803,1.89881,11000000.0
2007-11-02 06:40:00,1.89912,1.89962,1.89901,1.89958,9000000.0
2007-11-02 06:41:00,1.89993,1.89993,1.89911,1.89911,7000000.0
2007-11-02 06:42:00,1.89884,1.89914,1.89858,1.89912,11000000.0
2007-11-02 06:43:00,1.89907,1.89907,1.8987,1.8987,7000000.0
2007-11-02 06:44:00,1.89877,1.89877,1.89838,1.89838,8000000.0
2007-11-02 06:45:00,1.89835,1.89835,1.89811,1.89813,8000000.0
2007-11-02 06:46:00,1.89806,1.89829,1.89777,1.89829,10000000.0
2007-11-02 06:47:00,1.89818,1.89818,1.89718,1.89718,8000000.0
2007-11-02 06:48:00,1.89653,1.89653,1.89616,1.89616,7000000.0
2007-11-02 06:49:00,1.89626,1.89703,1.89626,1.89703,8000000.0
2007-11-02 06:50:00,1.89741,1.89816,1.89741,1.89807,10000000.0
2007-11-02 06:51:00,1.89784,1.89809,1.89784,1.89788,10000000.0
2007-11-02 06:52:00,1.898,1.898,1.89787,1.89795,8000000.0
2007-11-02 06:53:00,1.89813,1.89848,1.89813,1.89839,8000000.0
2007-11-02 06:54:00,1.89851,1.89851,1.89826,1.89826,7000000.0
2007-11-02 06:55:00,1.89833,1.89841,1.89803,1.89829,7000000.0
2007-11-02 06:56:00,1.89841,1.89856,1.8983,1.89836,8000000.0
2007-11-02 06:57:00,1.89844,1.89844,1.89828,1.89828,7000000.0
2007-11-02 06:58:00,1.89836,1.89846,1.89826,1.89846,7000000.0
2007-11-02 06:59:00,1.89848,1.89848,1.89831,1.89846,7000000.0
2007-11-02 07:00:00,1.89849,1.89859,1.89849,1.89851,7000000.0
2007-11-02 07:01:00,1.89827,1.89845,1.89817,1.89845,7000000.0
2007-11-02 07:02:00,1.8984,1.8984,1.89781,1.89787,9000000.0
2007-11-02 07:03:00,1.89823,1.89835,1.89819,1.89835,7000000.0
2007-11-02 07:04:00,1.89842,1.8985,1.89836,1.8984,8000000.0
2007-11-02 07:05:00,1.8984,1.8985,1.89833,1.8985,11000000.0
2007-11-02 07:06:00,1.89801,1.8983,1.89768,1.89776,11000000.0
2007-11-02 07:07:00,1.89747,1.89768,1.89747,1.89759,11000000.0
2007-11-02 07:08:00,1.89734,1.89734,1.89697,1.89702,9000000.0
2007-11-02 07:09:00,1.8972,1.8972,1.89703,1.89716,8000000.0
2007-11-02 07:10:00,1.89705,1.89713,1.89693,1.89693,7000000.0
2007-11-02 07:11:00,1.89696,1.89704,1.89679,1.89693,10000000.0
2007-11-02 07:12:00,1.89685,1.89689,1.89674,1.8968,7000000.0
2007-11-02 07:13:00,1.89701,1.89731,1.89701,1.89723,8000000.0
2007-11-02 07:14:00,1.89811,1.89827,1.89748,1.89748,7000000.0
2007-11-02 07:15:00,1.89746,1.89775,1.89746,1.89775,10000000.0
2007-11-02 07:16:00,1.89776,1.89799,1.89765,1.89786,8000000.0
2007-11-02 07:17:00,1.89716,1.89786,1.89716,1.89786,11000000.0
2007-11-02 07:18:00,1.89804,1.89807,1.89794,1.89795,8000000.0
2007-11-02 07:19:00,1.89768,1.89768,1.89723,1.89752,8000000.0
2007-11-02 07:20:00,1.89772,1.89772,1.89743,1.89764,9000000.0
2007-11-02 07:21:00,1.89754,1.89764,1.89744,1.89764,10000000.0
2007-11-02 07:22:00,1.8976,1.89771,1.89754,1.89767,11000000.0
2007-11-02 07:23:00,1.89776,1.8978,1.89737,1.89737,7000000.0
2007-11-02 07:24:00,1.89776,1.89776,1.89687,1.89687,9000000.0
2007-11-02 07:25:00,1.89729,1.89814,1.89729,1.89767,8000000.0
2007-11-02 07:26:00,1.89772,1.89787,1.89728,1.8973,7000000.0
2007-11-02 07:27:00,1.89734,1.89767,1.89724,1.89767,7000000.0
2007-11-02 07:28:00,1.89838,1.89872,1.89812,1.89812,7000000.0
2007-11-02 07:29:00,1.89748,1.898,1.89748,1.898,8000000.0
2007-11-02 07:30:00,1.89783,1.8979,1.89781,1.89788,8000000.0
2007-11-02 07:31:00,1.89818,1.89874,1.89818,1.89858,7000000.0
2007-11-02 07:32:00,1.89864,1.89869,1.89827,1.89838,9000000.0
2007-11-02 07:33:00,1.89847,1.89931,1.89847,1.8989,8000000.0
2007-11-02 07:34:00,1.89843,1.89932,1.89843,1.89867,11000000.0
2007-11-02 07:35:00,1.89887,1.89942,1.89887,1.89942,8000000.0
2007-11-02 07:36:00,1.8993,1.8993,1.89833,1.89833,7000000.0
2007-11-02 07:37:00,1.89827,1.89872,1.89827,1.8987,7000000.0
2007-11-02 07:38:00,1.89868,1.89868,1.89825,1.89831,11000000.0
2007-11-02 07:39:00,1.89808,1.89841,1.89808,1.89839,7000000.0
2007-11-02 07:40:00,1.8985,1.89866,1.89818,1.89818,8000000.0
2007-11-02 07:41:00,1.89805,1.89817,1.89805,1.89805,9000000.0
2007-11-02 07:42:00,1.89797,1.89797,1.89768,1.89769,11000000.0
2007-11-02 07:43:00,1.89786,1.89805,1.89786,1.89786,7000000.0
2007-11-02 07:44:00,1.89861,1.89927,1.89861,1.89927,7000000.0
2007-11-02 07:45:00,1.89925,1.89936,1.89911,1.89936,7000000.0
2007-11-02 07:46:00,1.89959,1.89984,1.89959,1.89979,10000000.0
2007-11-02 07:47:00,1.89954,1.89955,1.89939,1.89945,7000000.0
2007-11-02 07:48:00,1.89929,1.89945,1.89916,1.89931,8000000.0
2007-11-02 07:49:00,1.8994,1.89954,1.89937,1.89942,8000000.0
2007-11-02 07:50:00,1.89943,1.89943,1.89899,1.89899,7000000.0
2007-11-02 07:51:00,1.89906,1.89906,1.89833,1.89833,8000000.0
2007-11-02 07:52:00,1.89736,1.89796,1.89736,1.89795,10000000.0
2007-11-02 07:53:00,1.89818,1.89839,1.89818,1.89829,11000000.0
2007-11-02 07:54:00,1.89843,1.89856,1.89818,1.8984,9000000.0
2007-11-02 07:55:00,1.89865,1.89875,1.89849,1.89865,9000000.0
2007-11-02 07:56:00,1.89785,1.8981,1.89785,1.89792,9000000.0
2007-11-02 07:57:00,1.89828,1.89828,1.89806,1.89806,7000000.0
2007-11-02 07:58:00,1.89815,1.89823,1.89795,1.89798,7000000.0
2007-11-02 07:59:00,1.89791,1.89821,1.89787,1.8981,7000000.0
2007-11-02 08:00:00,1.89795,1.89837,1.89795,1.89816,8000000.0
2007-11-02 08:01:00,1.8984,1.89872,1.89836,1.89872,10000000.0
2007-11-02 08:02:00,1.89876,1.89876,1.89855,1.89857,7000000.0
2007-11-02 08:03:00,1.89838,1.8984,1.89808,1.89827,8000000.0
2007-11-02 08:04:00,1.89834,1.89834,1.89731,1.89731,8000000.0
2007-11-02 08:05:00,1.89781,1.89781,1.89718,1.89718,8000000.0
2007-11-02 08:06:00,1.89675,1.89681,1.89646,1.89681,7000000.0
2007-11-02 08:07:00,1.89714,1.89723,1.89675,1.89675,7000000.0
2007-11-02 08:08:00,1.89607,1.89672,1.89602,1.89672,7000000.0
2007-11-02 08:09:00,1.89667,1.89796,1.89665,1.89796,7000000.0
2007-11-02 08:10:00,1.89819,1.89819,1.89745,1.89745,7000000.0
2007-11-02 08:11:00,1.89748,1.89829,1.89731,1.89731,8000000.0
2007-11-02 08:12:00,1.89722,1.89799,1.89722,1.89774,9000000.0
2007-11-02 08:13:00,1.89712,1.89735,1.89712,1.89735,7000000.0
2007-11-02 08:14:00,1.89755,1.89789,1.89734,1.89734,9000000.0
2007-11-02 08:15:00,1.89694,1.89699,1.89657,1.89657,8000000.0
2007-11-02 08:16:00,1.89675,1.89689,1.89672,1.89689,11000000.0
2007-11-02 08:17:00,1.8967,1.8968,1.89654,1.8968,7000000.0
2007-11-02 08:18:00,1.89671,1.89697,1.89663,1.89697,9000000.0
2007-11-02 08:19:00,1.89655,1.89691,1.89629,1.89629,7000000.0
2007-11-02 08:20:00,1.89583,1.89627,1.89583,1.89627,8000000.0
2007-11-02 08:21:00,1.89586,1.89586,1.89526,1.89536,8000000.0
2007-11-02 08:22:00,1.89549,1.89648,1.89549,1.89648,8000000.0
2007-11-02 08:23:00,1.89673,1.89673,1.89652,1.89652,7000000.0
2007-11-02 08:24:00,1.8962,1.8962,1.89557,1.89557,7000000.0
2007-11-02 08:25:00,1.89545,1.89643,1.89545,1.89643,8000000.0
2007-11-02 08:26:00,1.8967,1.8967,1.89632,1.89632,7000000.0
2007-11-02 08:27:00,1.89641,1.89641,1.89611,1.89612,10000000.0
2007-11-02 08:28:00,1.89603,1.8961,1.89589,1.89591,7000000.0
2007-11-02 08:29:00,1.89626,1.89689,1.89626,1.89663,10000000.0
2007-11-02 08:30:00,1.89612,1.89617,1.89592,1.89595,7000000.0
2007-11-02 08:31:00,1.89536,1.89536,1.89485,1.89489,10000000.0
2007-11-02 08:32:00,1.89431,1.89431,1.89364,1.89374,8000000.0
2007-11-02 08:33:00,1.89349,1.89349,1.89316,1.89335,7000000.0
2007-11-02 08:34:00,1.89343,1.8936,1.89343,1.8936,9000000.0
2007-11-02 08:35:00,1.89366,1.89373,1.89354,1.89373,9000000.0
2007-11-02 08:36:00,1.89406,1.89411,1.89393,1.89409,8000000.0
2007-11-02 08:37:00,1.89412,1.89412,1.89385,1.89385,9000000.0
2007-11-02 08:38:00,1.89372,1.89389,1.89372,1.89386,10000000.0
2007-11-02 08:39:00,1.89378,1.89385,1.89375,1.89375,11000000.0
2007-11-02 08:40:00,1.89377,1.89386,1.89368,1.89381,8000000.0
2007-11-02 08:41:00,1.8936,1.89376,1.8936,1.8937,11000000.0
2007-11-02 08:42:00,1.8938,1.89381,1.89361,1.89381,10000000.0
2007-11-02 08:43:00,1.89414,1.89415,1.89368,1.89368,8000000.0
2007-11-02 08:44:00,1.89373,1.89392,1.89346,1.89346,10000000.0
2007-11-02 08:45:00,1.89307,1.89315,1.89281,1.89287,8000000.0
2007-11-02 08:46:00,1.89268,1.89289,1.89133,1.89289,8000000.0
2007-11-02 08:47:00,1.89298,1.89325,1.89298,1.89325,7000000.0
2007-11-02 08:48:00,1.89292,1.89292,1.89266,1.89272,10000000.0
2007-11-02 08:49:00,1.89258,1.89258,1.89229,1.89247,11000000.0
2007-11-02 08:50:00,1.89252,1.89301,1.89251,1.89301,7000000.0
2007-11-02 08:51:00,1.89338,1.894,1.89338,1.89398,8000000.0
2007-11-02 08:52:00,1.89423,1.89468,1.89423,1.89468,9000000.0
2007-11-02 08:53:00,1.89465,1.89465,1.89394,1.89454,8000000.0
2007-11-02 08:54:00,1.89444,1.89444,1.89384,1.89388,8000000.0
2007-11-02 08:55:00,1.89413,1.8942,1.89403,1.89406,8000000.0
2007-11-02 08:56:00,1.89394,1.89434,1.89394,1.89433,7000000.0
2007-11-02 08:57:00,1.89461,1.89461,1.89447,1.89456,8000000.0
2007-11-02 08:58:00,1.8944,1.8944,1.89418,1.89418,7000000.0
2007-11-02 08:59:00,1.89421,1.89529,1.89421,1.89529,7000000.0
2007-11-02 09:00:00,1.89537,1.89537,1.89482,1.89484,8000000.0
2007-11-02 09:01:00,1.8948,1.8949,1.89439,1.89439,9000000.0
2007-11-02 09:02:00,1.89392,1.89465,1.89392,1.89465,10000000.0
2007-11-02 09:03:00,1.89438,1.89457,1.89427,1.89427,7000000.0
2007-11-02 09:04:00,1.89437,1.89437,1.89427,1.89427,7000000.0
2007-11-02 09:05:00,1.89389,1.89422,1.89389,1.89413,7000000.0
2007-11-02 09:06:00,1.89404,1.89415,1.89374,1.89374,11000000.0
2007-11-02 09:07:00,1.89406,1.89452,1.89406,1.89445,8000000.0
2007-11-02 09:08:00,1.89471,1.89521,1.89471,1.89521,7000000.0
2007-11-02 09:09:00,1.89525,1.8953,1.89485,1.89527,11000000.0
2007-11-02 09:10:00,1.89461,1.89545,1.89461,1.89545,7000000.0
2007-11-02 09:11:00,1.89578,1.89614,1.89578,1.89587,9000000.0
2007-11-02 09:12:00,1.89544,1.89603,1.89544,1.89603,8000000.0
2007-11-02 09:13:00,1.89652,1.8971,1.89652,1.89708,9000000.0
2007-11-02 09:14:00,1.89736,1.89736,1.89664,1.89727,11000000.0
2007-11-02 09:15:00,1.8975,1.89774,1.89706,1.89706,7000000.0
2007-11-02 09:16:00,1.8972,1.89744,1.89705,1.89744,8000000.0
2007-11-02 09:17:00,1.89719,1.89719,1.89645,1.89645,11000000.0
2007-11-02 09:18:00,1.89562,1.89593,1.89529,1.89593,8000000.0
2007-11-02 09:19:00,1.89572,1.89572,1.89514,1.89537,7000000.0
2007-11-02 09:20:00,1.89559,1.8957,1.89551,1.89554,7000000.0
2007-11-02 09:21:00,1.89554,1.89558,1.89531,1.89536,8000000.0
2007-11-02 09:22:00,1.89543,1.89556,1.8954,1.89553,8000000.0
2007-11-02 09:23:00,1.89553,1.89589,1.89553,1.89589,7000000.0
2007-11-02 09:24:00,1.89572,1.89573,1.89551,1.89555,8000000.0
2007-11-02 09:25:00,1.89546,1.89565,1.89546,1.89565,7000000.0
2007-11-02 09:26:00,1.89574,1.89588,1.89566,1.89566,11000000.0
2007-11-02 09:27:00,1.89552,1.89563,1.89549,1.89549,11000000.0
2007-11-02 09:28:00,1.89551,1.89578,1.89551,1.89578,9000000.0
2007-11-02 09:29:00,1.89594,1.89598,1.89557,1.89575,8000000.0
2007-11-02 09:30:00,1.89581,1.89602,1.89581,1.89602,7000000.0
2007-11-02 09:31:00,1.89573,1.89601,1.89573,1.89601,7000000.0
2007-11-02 09:32:00,1.89586,1.89607,1.89586,1.8959,7000000.0
2007-11-02 09:33:00,1.8961,1.89628,1.89608,1.89628,8000000.0
2007-11-02 09:34:00,1.89632,1.89637,1.8962,1.89634,7000000.0
2007-11-02 09:35:00,1.8964,1.8964,1.89607,1.89612,10000000.0
2007-11-02 09:36:00,1.89636,1.89657,1.89636,1.89657,8000000.0
2007-11-02 09:37:00,1.89665,1.89665,1.89644,1.8966,11000000.0
2007-11-02 09:38:00,1.89645,1.89647,1.89461,1.89631,11000000.0
2007-11-02 09:39:00,1.89631,1.89658,1.89626,1.89658,7000000.0
2007-11-02 09:40:00,1.89672,1.89672,1.89645,1.89655,9000000.0
2007-11-02 09:41:00,1.89658,1.89689,1.89608,1.89689,8000000.0
2007-11-02 09:42:00,1.89717,1.89742,1.89717,1.89742,10000000.0
2007-11-02 09:43:00,1.89754,1.89787,1.89754,1.8976,11000000.0
2007-11-02 09:44:00,1.89762,1.89799,1.89762,1.8979,8000000.0
2007-11-02 09:45:00,1.89822,1.89822,1.89794,1.89795,7000000.0
2007-11-02 09:46:00,1.89785,1.89785,1.89722,1.89733,11000000.0
2007-11-02 09:47:00,1.89707,1.89745,1.89695,1.89745,9000000.0
2007-11-02 09:48:00,1.89759,1.89769,1.89755,1.89755,7000000.0
2007-11-02 09:49:00,1.89728,1.89761,1.89728,1.89758,11000000.0
2007-11-02 09:50:00,1.89759,1.89759,1.89749,1.89757,8000000.0
2007-11-02 09:51:00,1.89756,1.89761,1.89713,1.89728,8000000.0
2007-11-02 09:52:00,1.89757,1.89787,1.89741,1.89787,8000000.0
2007-11-02 09:53:00,1.89767,1.89773,1.89757,1.89766,10000000.0
2007-11-02 09:54:00,1.89764,1.8977,1.89755,1.89755,10000000.0
2007-11-02 09:55:00,1.89742,1.89742,1.89725,1.8973,8000000.0
2007-11-02 09:56:00,1.8971,1.89731,1.8971,1.89726,10000000.0
2007-11-02 09:57:00,1.89664,1.89705,1.89664,1.89705,8000000.0
2007-11-02 09:58:00,1.89668,1.89692,1.89651,1.89692,8000000.0
2007-11-02 09:59:00,1.89674,1.89674,1.89658,1.8966,10000000.0
2007-11-02 10:00:00,1.89652,1.89652,1.89558,1.89558,10000000.0
2007-11-02 10:01:00,1.89552,1.89552,1.89529,1.89537,10000000.0
2007-11-02 10:02:00,1.89547,1.89552,1.89536,1.89543,10000000.0
2007-11-02 10:03:00,1.89513,1.89548,1.89513,1.89548,7000000.0
2007-11-02 10:04:00,1.89549,1.89549,1.89522,1.89522,7000000.0
2007-11-02 10:05:00,1.89564,1.89571,1.89526,1.89571,11000000.0
2007-11-02 10:06:00,1.89589,1.89596,1.89556,1.89582,7000000.0
2007-11-02 10:07:00,1.89561,1.89561,1.89535,1.89558,7000000.0
2007-11-02 10:08:00,1.89563,1.89563,1.8953,1.89559,7000000.0
2007-11-02 10:09:00,1.8955,1.8955,1.89519,1.89519,7000000.0
2007-11-02 10:10:00,1.89493,1.89493,1.89408,1.89408,7000000.0
2007-11-02 10:11:00,1.89366,1.89366,1.89328,1.89328,7000000.0
2007-11-02 10:12:00,1.89318,1.89318,1.89276,1.89315,8000000.0
2007-11-02 10:13:00,1.89213,1.89213,1.8919,1.8919,8000000.0
2007-11-02 10:14:00,1.89187,1.89217,1.89173,1.89217,7000000.0
2007-11-02 10:15:00,1.89234,1.89264,1.89229,1.89264,10000000.0
2007-11-02 10:16:00,1.89306,1.89352,1.89306,1.89352,7000000.0
2007-11-02 10:17:00,1.89372,1.89388,1.89364,1.89378,11000000.0
2007-11-02 10:18:00,1.89373,1.89373,1.89354,1.89354,8000000.0
2007-11-02 10:19:00,1.89341,1.89341,1.89324,1.8933,9000000.0
2007-11-02 10:20:00,1.89349,1.89379,1.89349,1.89372,7000000.0
2007-11-02 10:21:00,1.89373,1.89381,1.89371,1.89373,8000000.0
2007-11-02 10:22:00,1.89369,1.8937,1.89353,1.89365,7000000.0
2007-11-02 10:23:00,1.89337,1.89364,1.89337,1.89356,7000000.0
2007-11-02 10:24:00,1.89348,1.89349,1.89329,1.89345,7000000.0
2007-11-02 10:25:00,1.89344,1.8935,1.89326,1.89339,9000000.0
2007-11-02 10:26:00,1.89358,1.8936,1.89346,1.8936,11000000.0
2007-11-02 10:27:00,1.89391,1.89424,1.89352,1.89365,8000000.0
2007-11-02 10:28:00,1.89325,1.89341,1.89325,1.89333,9000000.0
2007-11-02 10:29:00,1.89356,1.89392,1.89356,1.89367,8000000.0
2007-11-02 10:30:00,1.89355,1.89392,1.89355,1.89383,8000000.0
2007-11-02 10:31:00,1.894,1.89435,1.894,1.8942,7000000.0
2007-11-02 10:32:00,1.8947,1.89476,1.89461,1.89474,9000000.0
2007-11-02 10:33:00,1.89445,1.89473,1.89407,1.89473,7000000.0
2007-11-02 10:34:00,1.89451,1.89451,1.89434,1.89448,7000000.0
2007-11-02 10:35:00,1.8949,1.895,1.89461,1.89465,7000000.0
2007-11-02 10:36:00,1.8938,1.89389,1.89326,1.89389,8000000.0
2007-11-02 10:37:00,1.89426,1.8944,1.89416,1.8944,8000000.0
2007-11-02 10:38:00,1.89568,1.89594,1.89565,1.8959,10000000.0
2007-11-02 10:39:00,1.89573,1.89573,1.89514,1.89547,8000000.0
2007-11-02 10:40:00,1.89551,1.89557,1.89522,1.89536,7000000.0
2007-11-02 10:41:00,1.89537,1.8956,1.89537,1.89556,9000000.0
2007-11-02 10:42:00,1.89554,1.89572,1.89554,1.8956,7000000.0
2007-11-02 10:43:00,1.89558,1.896,1.89558,1.89597,10000000.0
2007-11-02 10:44:00,1.89617,1.89625,1.89603,1.89603,7000000.0
2007-11-02 10:45:00,1.896,1.89609,1.89599,1.89606,8000000.0
2007-11-02 10:46:00,1.89615,1.89657,1.89615,1.89657,8000000.0
2007-11-02 10:47:00,1.89661,1.89661,1.89632,1.89644,7000000.0
2007-11-02 10:48:00,1.89658,1.8966,1.89638,1.89638,8000000.0
2007-11-02 10:49:00,1.89584,1.89584,1.89555,1.89559,9000000.0
2007-11-02 10:50:00,1.89542,1.89548,1.89527,1.89548,8000000.0
2007-11-02 10:51:00,1.89559,1.89562,1.89546,1.89556,9000000.0
2007-11-02 10:52:00,1.8955,1.89563,1.8955,1.8955,8000000.0
2007-11-02 10:53:00,1.89537,1.89549,1.89524,1.89549,9000000.0
2007-11-02 10:54:00,1.89549,1.89549,1.89525,1.89535,10000000.0
2007-11-02 10:55:00,1.89511,1.89554,1.89511,1.89554,7000000.0
2007-11-02 10:56:00,1.89533,1.89533,1.89342,1.89495,7000000.0
2007-11-02 10:57:00,1.89451,1.89498,1.89451,1.89498,8000000.0
2007-11-02 10:58:00,1.8952,1.89525,1.8949,1.8949,7000000.0
2007-11-02 10:59:00,1.89436,1.89458,1.89436,1.89442,11000000.0
2007-11-02 11:00:00,1.89402,1.89444,1.89292,1.89292,7000000.0
2007-11-02 11:01:00,1.89436,1.89454,1.89436,1.89449,8000000.0
2007-11-02 11:02:00,1.89433,1.89433,1.89387,1.89394,7000000.0
2007-11-02 11:03:00,1.89394,1.89394,1.8938,1.89383,11000000.0
2007-11-02 11:04:00,1.89392,1.89412,1.89386,1.89386,11000000.0
2007-11-02 11:05:00,1.89389,1.8939,1.89373,1.89383,7000000.0
2007-11-02 11:06:00,1.89372,1.89387,1.89372,1.89374,8000000.0
2007-11-02 11:07:00,1.89387,1.89413,1.89387,1.89405,7000000.0
2007-11-02 11:08:00,1.89387,1.89451,1.89369,1.89449,9000000.0
2007-11-02 11:09:00,1.89461,1.89461,1.89444,1.89456,8000000.0
2007-11-02 11:10:00,1.89482,1.89546,1.89482,1.89546,8000000.0
2007-11-02 11:11:00,1.89553,1.89562,1.89547,1.89559,10000000.0
2007-11-02 11:12:00,1.89569,1.89587,1.89569,1.89587,7000000.0
2007-11-02 11:13:00,1.89617,1.89626,1.89593,1.89623,11000000.0
2007-11-02 11:14:00,1.89635,1.89635,1.89612,1.89612,11000000.0
2007-11-02 11:15:00,1.89556,1.89556,1.89473,1.89473,7000000.0
2007-11-02 11:16:00,1.8942,1.8942,1.89386,1.89386,7000000.0
2007-11-02 11:17:00,1.89393,1.89393,1.89362,1.89362,7000000.0
2007-11-02 11:18:00,1.89344,1.89344,1.89303,1.89303,10000000.0
2007-11-02 11:19:00,1.89291,1.89291,1.89253,1.89263,11000000.0
2007-11-02 11:20:00,1.89284,1.89286,1.89272,1.89286,8000000.0
2007-11-02 11:21:00,1.8928,1.89286,1.89255,1.89286,7000000.0
2007-11-02 11:22:00,1.89293,1.89293,1.89275,1.89279,8000000.0
2007-11-02 11:23:00,1.89268,1.89268,1.89253,1.89253,8000000.0
2007-11-02 11:24:00,1.8915,1.8915,1.89023,1.89023,7000000.0
2007-11-02 11:25:00,1.88966,1.88966,1.88886,1.88886,8000000.0
2007-11-02 11:26:00,1.88879,1.88899,1.88868,1.88868,11000000.0
2007-11-02 11:27:00,1.88886,1.88937,1.88886,1.88937,8000000.0
2007-11-02 11:28:00,1.88899,1.88927,1.88899,1.88923,7000000.0
2007-11-02 11:29:00,1.88892,1.88892,1.88868,1.88868,8000000.0
2007-11-02 11:30:00,1.88871,1.88918,1.88871,1.88918,7000000.0
2007-11-02 11:31:00,1.88916,1.88916,1.8888,1.8888,11000000.0
2007-11-02 11:32:00,1.88883,1.88933,1.88883,1.88933,11000000.0
2007-11-02 11:33:00,1.88937,1.88975,1.88921,1.88975,7000000.0
2007-11-02 11:34:00,1.88949,1.89022,1.88942,1.89022,7000000.0
2007-11-02 11:35:00,1.89054,1.89061,1.89028,1.8905,10000000.0
2007-11-02 11:36:00,1.89036,1.89036,1.8901,1.8901,8000000.0
2007-11-02 11:37:00,1.89023,1.891,1.89005,1.89094,8000000.0
2007-11-02 11:38:00,1.891,1.89105,1.89094,1.89094,9000000.0
2007-11-02 11:39:00,1.89121,1.892,1.89121,1.892,9000000.0
2007-11-02 11:40:00,1.89207,1.8926,1.89207,1.8926,11000000.0
2007-11-02 11:41:00,1.89328,1.89328,1.8931,1.8931,11000000.0
2007-11-02 11:42:00,1.89297,1.89332,1.89297,1.89332,11000000.0
2007-11-02 11:43:00,1.89328,1.89393,1.89328,1.89393,7000000.0
2007-11-02 11:44:00,1.89374,1.89374,1.89332,1.89345,7000000.0
2007-11-02 11:45:00,1.8931,1.89328,1.8931,1.89326,11000000.0
2007-11-02 11:46:00,1.89338,1.8946,1.89338,1.8946,7000000.0
2007-11-02 11:47:00,1.89479,1.89492,1.89468,1.8947,9000000.0
2007-11-02 11:48:00,1.89506,1.89527,1.89506,1.89525,10000000.0
2007-11-02 11:49:00,1.8952,1.89528,1.89513,1.89513,7000000.0
2007-11-02 11:50:00,1.89535,1.89538,1.89517,1.89517,7000000.0
2007-11-02 11:51:00,1.89492,1.89492,1.89345,1.89345,8000000.0
2007-11-02 11:52:00,1.89333,1.89394,1.89333,1.89394,10000000.0
2007-11-02 11:53:00,1.89401,1.89401,1.8938,1.89399,10000000.0
2007-11-02 11:54:00,1.8941,1.89444,1.8941,1.8944,9000000.0
2007-11-02 11:55:00,1.89437,1.89445,1.89434,1.89441,8000000.0
2007-11-02 11:56:00,1.8946,1.89534,1.8946,1.89517,11000000.0
2007-11-02 11:57:00,1.89546,1.89615,1.89541,1.89615,8000000.0
2007-11-02 11:58:00,1.89646,1.89651,1.89545,1.89545,9000000.0
2007-11-02 11:59:00,1.89527,1.89527,1.89509,1.89512,7000000.0
2007-11-02 12:00:00,1.89519,1.8952,1.89502,1.89507,7000000.0
2007-11-02 12:01:00,1.89463,1.89477,1.8943,1.8943,10000000.0
2007-11-02 12:02:00,1.89372,1.89372,1.89322,1.89322,10000000.0
2007-11-02 12:03:00,1.89308,1.89343,1.89308,1.89343,7000000.0
2007-11-02 12:04:00,1.89354,1.89391,1.89345,1.89391,9000000.0
2007-11-02 12:05:00,1.89434,1.8948,1.89434,1.8948,11000000.0
2007-11-02 12:06:00,1.89475,1.89478,1.89455,1.89456,7000000.0
2007-11-02 12:07:00,1.89455,1.89468,1.89431,1.89468,7000000.0
2007-11-02 12:08:00,1.89491,1.89536,1.89488,1.89536,9000000.0
2007-11-02 12:09:00,1.89542,1.89575,1.89541,1.89541,8000000.0
2007-11-02 12:10:00,1.89533,1.89533,1.89518,1.89518,8000000.0
2007-11-02 12:11:00,1.89526,1.89546,1.89521,1.89535,7000000.0
2007-11-02 12:12:00,1.89534,1.89544,1.89526,1.89536,7000000.0
2007-11-02 12:13:00,1.89568,1.89574,1.89536,1.89555,10000000.0
2007-11-02 12:14:00,1.89537,1.89537,1.89495,1.89495,8000000.0
2007-11-02 12:15:00,1.89481,1.89504,1.8947,1.89483,8000000.0
2007-11-02 12:16:00,1.8948,1.89498,1.8946,1.89498,8000000.0
2007-11-02 12:17:00,1.89512,1.89512,1.89498,1.89498,8000000.0
2007-11-02 12:18:00,1.89489,1.89495,1.89449,1.89495,11000000.0
2007-11-02 12:19:00,1.89493,1.89534,1.89493,1.89534,9000000.0
2007-11-02 12:20:00,1.89537,1.89537,1.89499,1.89507,10000000.0
2007-11-02 12:21:00,1.89504,1.89527,1.89336,1.89336,7000000.0
2007-11-02 12:22:00,1.89552,1.89565,1.89509,1.89509,8000000.0
2007-11-02 12:23:00,1.89478,1.89489,1.89472,1.89472,7000000.0
2007-11-02 12:24:00,1.89492,1.895,1.89492,1.895,7000000.0
2007-11-02 12:25:00,1.89495,1.89496,1.89477,1.89488,9000000.0
2007-11-02 12:26:00,1.89511,1.89531,1.89511,1.89512,8000000.0
2007-11-02 12:27:00,1.89512,1.8954,1.89502,1.8954,10000000.0
2007-11-02 12:28:00,1.89559,1.89559,1.89522,1.8954,9000000.0
2007-11-02 12:29:00,1.89558,1.89571,1.89552,1.89564,9000000.0
2007-11-02 12:30:00,1.8957,1.89593,1.89568,1.89574,7000000.0
2007-11-02 12:31:00,1.89585,1.89675,1.89585,1.89675,11000000.0
2007-11-02 12:32:00,1.8962,1.89627,1.89619,1.89626,7000000.0
2007-11-02 12:33:00,1.89608,1.89608,1.89591,1.89595,7000000.0
2007-11-02 12:34:00,1.89604,1.89626,1.89604,1.8961,7000000.0
2007-11-02 12:35:00,1.89567,1.89599,1.89567,1.89591,8000000.0
2007-11-02 12:36:00,1.89619,1.89625,1.89604,1.89604,8000000.0
2007-11-02 12:37:00,1.89595,1.89604,1.89576,1.89581,9000000.0
2007-11-02 12:38:00,1.89571,1.89571,1.89516,1.89535,8000000.0
2007-11-02 12:39:00,1.89542,1.89542,1.89523,1.89529,9000000.0
2007-11-02 12:40:00,1.89528,1.89547,1.89528,1.89534,7000000.0
2007-11-02 12:41:00,1.89523,1.89535,1.89522,1.89522,8000000.0
2007-11-02 12:42:00,1.89513,1.89523,1.89495,1.89495,9000000.0
2007-11-02 12:43:00,1.89524,1.89592,1.89524,1.8958,9000000.0
2007-11-02 12:44:00,1.8961,1.8961,1.89571,1.89571,8000000.0
2007-11-02 12:45:00,1.89569,1.89569,1.89527,1.89551,10000000.0
2007-11-02 12:46:00,1.89559,1.89576,1.89549,1.89556,9000000.0
2007-11-02 12:47:00,1.89558,1.89558,1.89529,1.89529,10000000.0
2007-11-02 12:48:00,1.89546,1.89658,1.89546,1.89658,11000000.0
2007-11-02 12:49:00,1.89667,1.89667,1.89647,1.89652,7000000.0
2007-11-02 12:50:00,1.89703,1.89788,1.89701,1.89788,7000000.0
2007-11-02 12:51:00,1.89803,1.89816,1.89749,1.89749,8000000.0
2007-11-02 12:52:00,1.89725,1.89745,1.89693,1.89745,11000000.0
2007-11-02 12:53:00,1.89771,1.89791,1.89718,1.89718,8000000.0
2007-11-02 12:54:00,1.89699,1.89715,1.89698,1.8971,7000000.0
2007-11-02 12:55:00,1.8972,1.8972,1.89696,1.89715,8000000.0
2007-11-02 12:56:00,1.89714,1.89714,1.89684,1.89685,7000000.0
2007-11-02 12:57:00,1.89719,1.89744,1.89719,1.89744,7000000.0
2007-11-02 12:58:00,1.89744,1.89754,1.8974,1.89744,8000000.0
2007-11-02 12:59:00,1.89762,1.89801,1.89762,1.89801,7000000.0
2007-11-02 13:00:00,1.89798,1.89802,1.89756,1.89757,8000000.0
2007-11-02 13:01:00,1.89731,1.89731,1.89704,1.89708,8000000.0
2007-11-02 13:02:00,1.89748,1.8975,1.89725,1.89726,7000000.0
2007-11-02 13:03:00,1.89689,1.89747,1.89689,1.89747,8000000.0
2007-11-02 13:04:00,1.89776,1.8997,1.89776,1.8997,7000000.0
2007-11-02 13:05:00,1.90004,1.90091,1.90004,1.90087,8000000.0
2007-11-02 13:06:00,1.90069,1.90069,1.90009,1.90036,7000000.0
2007-11-02 13:07:00,1.9001,1.9001,1.89917,1.89917,7000000.0
2007-11-02 13:08:00,1.89956,1.89976,1.89956,1.89976,10000000.0
2007-11-02 13:09:00,1.90007,1.90011,1.89947,1.89947,7000000.0
2007-11-02 13:10:00,1.89882,1.89882,1.89823,1.89823,9000000.0
2007-11-02 13:11:00,1.89824,1.89854,1.89807,1.89851,8000000.0
2007-11-02 13:12:00,1.8981,1.89819,1.89787,1.89799,8000000.0
2007-11-02 13:13:00,1.89794,1.8981,1.89794,1.8981,9000000.0
2007-11-02 13:14:00,1.89798,1.89798,1.89732,1.89741,7000000.0
2007-11-02 13:15:00,1.89735,1.89762,1.89732,1.89762,8000000.0
2007-11-02 13:16:00,1.89765,1.89779,1.89736,1.89779,8000000.0
2007-11-02 13:17:00,1.89794,1.89794,1.89756,1.89756,9000000.0
2007-11-02 13:18:00,1.89796,1.89834,1.89796,1.89834,10000000.0
2007-11-02 13:19:00,1.89838,1.89846,1.89825,1.89828,8000000.0
2007-11-02 13:20:00,1.89828,1.89832,1.89813,1.89832,8000000.0
2007-11-02 13:21:00,1.89813,1.89813,1.898,1.89813,7000000.0
2007-11-02 13:22:00,1.89799,1.89799,1.89759,1.89772,11000000.0
2007-11-02 13:23:00,1.89773,1.89805,1.89773,1.89805,8000000.0
2007-11-02 13:24:00,1.8987,1.89917,1.8987,1.89916,7000000.0
2007-11-02 13:25:00,1.89883,1.89903,1.89883,1.89903,11000000.0
2007-11-02 13:26:00,1.89906,1.89906,1.89853,1.89853,10000000.0
2007-11-02 13:27:00,1.89851,1.89909,1.89851,1.89909,8000000.0
2007-11-02 13:28:00,1.89946,1.8997,1.89933,1.89954,21000000.0
2007-11-02 13:29:00,1.89899,1.89923,1.89864,1.89864,17000000.0
2007-11-02 13:30:00,1.89855,1.89861,1.89855,1.89857,7000000.0
2007-11-02 13:31:00,1.89873,1.89881,1.89873,1.89881,9000000.0
2007-11-02 13:32:00,1.89901,1.89951,1.89901,1.89951,14000000.0
2007-11-02 13:33:00,1.89937,1.89949,1.89923,1.89944,14000000.0
2007-11-02 13:34:00,1.89954,1.89967,1.89954,1.89954,31000000.0
2007-11-02 13:35:00,1.89984,1.89987,1.89977,1.89977,17000000.0
2007-11-02 13:36:00,1.89944,1.89944,1.89931,1.89932,24000000.0
2007-11-02 13:37:00,1.8993,1.8994,1.89927,1.89933,10000000.0
2007-11-02 13:38:00,1.89926,1.89926,1.89889,1.89907,18000000.0
2007-11-02 13:39:00,1.89924,1.89954,1.89913,1.89952,15000000.0
2007-11-02 13:40:00,1.89969,1.89981,1.89965,1.8997,29000000.0
2007-11-02 13:41:00,1.89945,1.89949,1.89931,1.89949,13000000.0
2007-11-02 13:42:00,1.89976,1.90007,1.89975,1.90007,8000000.0
2007-11-02 13:43:00,1.89995,1.90023,1.89995,1.9001,10000000.0
2007-11-02 13:44:00,1.90059,1.90076,1.90054,1.90064,26000000.0
2007-11-02 13:45:00,1.90028,1.90042,1.8997,1.89972,22000000.0
2007-11-02 13:46:00,1.89959,1.89959,1.89915,1.89915,19000000.0
2007-11-02 13:47:00,1.89911,1.89919,1.89896,1.89919,17000000.0
2007-11-02 13:48:00,1.89919,1.89927,1.89874,1.89874,22000000.0
2007-11-02 13:49:00,1.89858,1.89858,1.8977,1.8977,24000000.0
2007-11-02 13:50:00,1.89739,1.89755,1.89731,1.89731,15000000.0
2007-11-02 13:51:00,1.89658,1.89674,1.89646,1.89665,22000000.0
2007-11-02 13:52:00,1.89673,1.89702,1.89672,1.89702,32000000.0
2007-11-02 13:53:00,1.8968,1.8968,1.89651,1.89663,28000000.0
2007-11-02 13:54:00,1.89693,1.8975,1.89692,1.8975,31000000.0
2007-11-02 13:55:00,1.8977,1.8982,1.8977,1.89816,20000000.0
2007-11-02 13:56:00,1.89752,1.89784,1.89752,1.89784,24000000.0
2007-11-02 13:57:00,1.89798,1.89846,1.89798,1.89837,34000000.0
2007-11-02 13:58:00,1.89846,1.89886,1.89846,1.89884,16000000.0
2007-11-02 13:59:00,1.89883,1.89908,1.89878,1.89908,30000000.0
2007-11-02 14:00:00,1.89928,1.89928,1.89914,1.89916,39000000.0
2007-11-02 14:01:00,1.89906,1.89929,1.89906,1.89907,30000000.0
2007-11-02 14:02:00,1.89881,1.89881,1.89829,1.89829,19000000.0
2007-11-02 14:03:00,1.89853,1.89853,1.89829,1.89836,23000000.0
2007-11-02 14:04:00,1.89824,1.89829,1.89812,1.89812,33000000.0
2007-11-02 14:05:00,1.8978,1.89784,1.89778,1.89778,28000000.0
2007-11-02 14:06:00,1.89781,1.89787,1.89773,1.89787,31000000.0
2007-11-02 14:07:00,1.89773,1.89773,1.89741,1.89759,31000000.0
2007-11-02 14:08:00,1.89734,1.89734,1.89703,1.89703,27000000.0
2007-11-02 14:09:00,1.89664,1.89675,1.89649,1.89675,27000000.0
2007-11-02 14:10:00,1.8967,1.89677,1.89663,1.89674,24000000.0
2007-11-02 14:11:00,1.89669,1.89669,1.89641,1.89665,21000000.0
2007-11-02 14:12:00,1.89665,1.8973,1.89665,1.8973,22000000.0
2007-11-02 14:13:00,1.89724,1.89724,1.89662,1.89662,13000000.0
2007-11-02 14:14:00,1.89663,1.89682,1.89643,1.89646,21000000.0
2007-11-02 14:15:00,1.8963,1.8963,1.89598,1.89606,25000000.0
2007-11-02 14:16:00,1.89605,1.89644,1.89605,1.89644,26000000.0
2007-11-02 14:17:00,1.89673,1.89673,1.89637,1.89637,32000000.0
2007-11-02 14:18:00,1.8966,1.89683,1.8966,1.89677,27000000.0
2007-11-02 14:19:00,1.89691,1.89727,1.89691,1.89724,35000000.0
2007-11-02 14:20:00,1.8971,1.89721,1.89699,1.89706,32000000.0
2007-11-02 14:21:00,1.89732,1.89756,1.89729,1.8973,39000000.0
2007-11-02 14:22:00,1.89755,1.89934,1.89755,1.89934,22000000.0
2007-11-02 14:23:00,1.8995,1.8995,1.89911,1.89914,40000000.0
2007-11-02 14:24:00,1.89921,1.89921,1.89884,1.89888,10000000.0
2007-11-02 14:25:00,1.89844,1.89877,1.89839,1.89868,35000000.0
2007-11-02 14:26:00,1.89832,1.89832,1.89722,1.89722,18000000.0
2007-11-02 14:27:00,1.89683,1.8969,1.89653,1.89672,28000000.0
2007-11-02 14:28:00,1.89678,1.8968,1.89624,1.89632,21000000.0
2007-11-02 14:29:00,1.89653,1.89696,1.89653,1.89682,16000000.0
2007-11-02 14:30:00,1.89354,1.89354,1.8911,1.8911,25000000.0
2007-11-02 14:31:00,1.89092,1.89238,1.8898,1.89017,26000000.0
2007-11-02 14:32:00,1.88976,1.88976,1.8876,1.88823,32000000.0
2007-11-02 14:33:00,1.8891,1.88967,1.88857,1.88967,20000000.0
2007-11-02 14:34:00,1.88935,1.89115,1.88912,1.89115,25000000.0
2007-11-02 14:35:00,1.89162,1.89164,1.89092,1.89092,23000000.0
2007-11-02 14:36:00,1.89212,1.89223,1.89194,1.89222,11000000.0
2007-11-02 14:37:00,1.89254,1.89364,1.89233,1.89346,41000000.0
2007-11-02 14:38:00,1.89325,1.89325,1.89202,1.89247,54000000.0
2007-11-02 14:39:00,1.89293,1.89298,1.89269,1.89269,36000000.0
2007-11-02 14:40:00,1.89309,1.89494,1.89309,1.89494,36000000.0
2007-11-02 14:41:00,1.89637,1.89715,1.89631,1.89671,41000000.0
2007-11-02 14:42:00,1.89643,1.89658,1.89633,1.89658,19000000.0
2007-11-02 14:43:00,1.89671,1.89742,1.89671,1.89716,20000000.0
2007-11-02 14:44:00,1.89796,1.89847,1.89785,1.89847,25000000.0
2007-11-02 14:45:00,1.89811,1.89811,1.89738,1.89738,33000000.0
2007-11-02 14:46:00,1.89719,1.89723,1.89693,1.89714,11000000.0
2007-11-02 14:47:00,1.8975,1.89757,1.89718,1.89718,7000000.0
2007-11-02 14:48:00,1.89737,1.89744,1.89682,1.89682,21000000.0
2007-11-02 14:49:00,1.89627,1.89707,1.89624,1.89707,32000000.0
2007-11-02 14:50:00,1.89702,1.89747,1.89701,1.89718,33000000.0
2007-11-02 14:51:00,1.89699,1.89699,1.89623,1.89623,37000000.0
2007-11-02 14:52:00,1.8957,1.89586,1.89545,1.8958,17000000.0
2007-11-02 14:53:00,1.89564,1.89564,1.89471,1.89471,22000000.0
2007-11-02 14:54:00,1.89483,1.89483,1.89417,1.89468,17000000.0
2007-11-02 14:55:00,1.89465,1.89507,1.89465,1.89507,7000000.0
2007-11-02 14:56:00,1.8947,1.89507,1.89458,1.89493,21000000.0
2007-11-02 14:57:00,1.89503,1.89503,1.89437,1.89437,12000000.0
2007-11-02 14:58:00,1.89417,1.89439,1.89393,1.89424,31000000.0
2007-11-02 14:59:00,1.8942,1.89444,1.8942,1.8944,20000000.0
2007-11-02 15:00:00,1.89399,1.89422,1.89399,1.89412,32000000.0
2007-11-02 15:01:00,1.89323,1.89323,1.89234,1.89234,14000000.0
2007-11-02 15:02:00,1.89167,1.89279,1.89167,1.89229,26000000.0
2007-11-02 15:03:00,1.89253,1.89327,1.89253,1.89327,30000000.0
2007-11-02 15:04:00,1.89325,1.89325,1.89282,1.89282,29000000.0
2007-11-02 15:05:00,1.89261,1.89281,1.89197,1.89197,28000000.0
2007-11-02 15:06:00,1.89187,1.89204,1.8918,1.89197,16000000.0
2007-11-02 15:07:00,1.89205,1.89224,1.89177,1.89192,26000000.0
2007-11-02 15:08:00,1.89182,1.89202,1.89169,1.89169,25000000.0
2007-11-02 15:09:00,1.89143,1.8916,1.8914,1.89155,34000000.0
2007-11-02 15:10:00,1.89162,1.89182,1.89162,1.89173,36000000.0
2007-11-02 15:11:00,1.89129,1.89129,1.89073,1.89085,27000000.0
2007-11-02 15:12:00,1.89114,1.89114,1.89092,1.89094,26000000.0
2007-11-02 15:13:00,1.89111,1.89119,1.89069,1.89069,41000000.0
2007-11-02 15:14:00,1.89087,1.89147,1.89087,1.89139,30000000.0
2007-11-02 15:15:00,1.89168,1.89201,1.89168,1.89168,21000000.0
2007-11-02 15:16:00,1.89173,1.89173,1.89144,1.89151,9000000.0
2007-11-02 15:17:00,1.89146,1.89146,1.89131,1.89141,26000000.0
2007-11-02 15:18:00,1.89141,1.89141,1.89123,1.89123,10000000.0
2007-11-02 15:19:00,1.89108,1.89158,1.89094,1.89094,16000000.0
2007-11-02 15:20:00,1.89124,1.89135,1.89106,1.89135,20000000.0
2007-11-02 15:21:00,1.89146,1.89177,1.89146,1.89154,12000000.0
2007-11-02 15:22:00,1.89139,1.89139,1.89124,1.89136,22000000.0
2007-11-02 15:23:00,1.89143,1.89163,1.89142,1.89153,36000000.0
2007-11-02 15:24:00,1.89157,1.89193,1.89157,1.89175,20000000.0
2007-11-02 15:25:00,1.89157,1.8922,1.89157,1.89159,14000000.0
2007-11-02 15:26:00,1.89163,1.89194,1.89163,1.89194,40000000.0
2007-11-02 15:27:00,1.89191,1.89201,1.89191,1.89192,32000000.0
2007-11-02 15:28:00,1.89204,1.89228,1.89201,1.89217,55000000.0
2007-11-02 15:29:00,1.89209,1.89268,1.89063,1.89259,47000000.0
2007-11-02 15:30:00,1.89119,1.89296,1.89053,1.89296,71000000.0
2007-11-02 15:31:00,1.89372,1.89408,1.89372,1.89408,58000000.0
2007-11-02 15:32:00,1.89421,1.89469,1.89421,1.89458,25000000.0
2007-11-02 15:33:00,1.8942,1.8942,1.89396,1.89406,32000000.0
2007-11-02 15:34:00,1.8941,1.89417,1.89404,1.89415,22000000.0
2007-11-02 15:35:00,1.89429,1.89535,1.89429,1.89535,30000000.0
2007-11-02 15:36:00,1.89574,1.89655,1.89568,1.89642,23000000.0
2007-11-02 15:37:00,1.89676,1.89702,1.89676,1.897,24000000.0
2007-11-02 15:38:00,1.89638,1.89638,1.89577,1.89578,61000000.0
2007-11-02 15:39:00,1.89633,1.89646,1.89589,1.89589,40000000.0
2007-11-02 15:40:00,1.89604,1.89604,1.89532,1.89532,37000000.0
2007-11-02 15:41:00,1.89539,1.89605,1.89539,1.89605,43000000.0
2007-11-02 15:42:00,1.89576,1.89576,1.89503,1.89503,41000000.0
2007-11-02 15:43:00,1.89508,1.89587,1.89508,1.89587,30000000.0
2007-11-02 15:44:00,1.89547,1.89547,1.89533,1.89539,29000000.0
2007-11-02 15:45:00,1.89563,1.89641,1.89563,1.89641,36000000.0
2007-11-02 15:46:00,1.89658,1.89686,1.89651,1.89659,24000000.0
2007-11-02 15:47:00,1.89587,1.89587,1.89562,1.89587,31000000.0
2007-11-02 15:48:00,1.89591,1.89721,1.89591,1.89721,33000000.0
2007-11-02 15:49:00,1.89815,1.89911,1.89815,1.89911,25000000.0
2007-11-02 15:50:00,1.89955,1.89959,1.89896,1.89959,11000000.0
2007-11-02 15:51:00,1.89964,1.9003,1.89964,1.89967,37000000.0
2007-11-02 15:52:00,1.89934,1.90007,1.89908,1.90007,23000000.0
2007-11-02 15:53:00,1.90055,1.90075,1.9003,1.90075,15000000.0
2007-11-02 15:54:00,1.90112,1.90196,1.90112,1.90143,26000000.0
2007-11-02 15:55:00,1.90198,1.9047,1.90198,1.9047,33000000.0
2007-11-02 15:56:00,1.9051,1.9051,1.90385,1.90385,36000000.0
2007-11-02 15:57:00,1.90339,1.90339,1.90162,1.90162,34000000.0
2007-11-02 15:58:00,1.90137,1.90165,1.90081,1.90081,24000000.0
2007-11-02 15:59:00,1.90079,1.90081,1.90053,1.90081,23000000.0
2007-11-02 16:00:00,1.90152,1.90159,1.9014,1.90143,51000000.0
2007-11-02 16:01:00,1.90164,1.90164,1.90084,1.90084,31000000.0
2007-11-02 16:02:00,1.90077,1.90093,1.90031,1.90093,29000000.0
2007-11-02 16:03:00,1.90112,1.90276,1.90103,1.90276,51000000.0
2007-11-02 16:04:00,1.90397,1.90397,1.90278,1.90278,38000000.0
2007-11-02 16:05:00,1.90179,1.90274,1.90179,1.90241,37000000.0
2007-11-02 16:06:00,1.90213,1.90309,1.90213,1.90309,33000000.0
2007-11-02 16:07:00,1.90417,1.90517,1.90417,1.90517,37000000.0
2007-11-02 16:08:00,1.90488,1.90488,1.90455,1.90455,37000000.0
2007-11-02 16:09:00,1.90461,1.90493,1.90434,1.90434,44000000.0
2007-11-02 16:10:00,1.90448,1.90448,1.90407,1.90413,41000000.0
2007-11-02 16:11:00,1.9044,1.90502,1.9044,1.90502,27000000.0
2007-11-02 16:12:00,1.90533,1.90533,1.90453,1.90458,22000000.0
2007-11-02 16:13:00,1.90448,1.90448,1.90426,1.90431,38000000.0
2007-11-02 16:14:00,1.90456,1.90472,1.9043,1.9043,41000000.0
2007-11-02 16:15:00,1.90424,1.90448,1.9042,1.90444,42000000.0
2007-11-02 16:16:00,1.90428,1.90441,1.90418,1.90429,45000000.0
2007-11-02 16:17:00,1.90444,1.90569,1.90444,1.90569,22000000.0
2007-11-02 16:18:00,1.90575,1.90575,1.90503,1.90503,49000000.0
2007-11-02 16:19:00,1.90477,1.90534,1.90471,1.90534,27000000.0
2007-11-02 16:20:00,1.90611,1.90659,1.90609,1.90622,52000000.0
2007-11-02 16:21:00,1.90576,1.90602,1.90547,1.90592,37000000.0
2007-11-02 16:22:00,1.90584,1.90596,1.90565,1.90596,50000000.0
2007-11-02 16:23:00,1.90589,1.90589,1.9044,1.9044,48000000.0
2007-11-02 16:24:00,1.90412,1.90412,1.90282,1.90284,44000000.0
2007-11-02 16:25:00,1.9025,1.9025,1.90135,1.90178,28000000.0
2007-11-02 16:26:00,1.90166,1.90166,1.90093,1.90093,41000000.0
2007-11-02 16:27:00,1.90095,1.90178,1.90095,1.90178,46000000.0
2007-11-02 16:28:00,1.9023,1.90354,1.9022,1.90354,34000000.0
2007-11-02 16:29:00,1.9036,1.90384,1.90277,1.90277,24000000.0
2007-11-02 16:30:00,1.90227,1.90227,1.90195,1.90195,43000000.0
2007-11-02 16:31:00,1.90157,1.90178,1.90105,1.90107,36000000.0
2007-11-02 16:32:00,1.90119,1.90159,1.90119,1.90159,34000000.0
2007-11-02 16:33:00,1.90153,1.90166,1.90089,1.90089,41000000.0
2007-11-02 16:34:00,1.90145,1.90229,1.90145,1.90224,29000000.0
2007-11-02 16:35:00,1.90209,1.90213,1.90179,1.90213,53000000.0
2007-11-02 16:36:00,1.9022,1.90364,1.9022,1.90364,43000000.0
2007-11-02 16:37:00,1.90393,1.90393,1.90318,1.90318,56000000.0
2007-11-02 16:38:00,1.90314,1.90323,1.90279,1.90279,34000000.0
2007-11-02 16:39:00,1.90287,1.90287,1.90259,1.90259,43000000.0
2007-11-02 16:40:00,1.90259,1.90283,1.90257,1.9027,63000000.0
2007-11-02 16:41:00,1.90229,1.90282,1.90227,1.90275,44000000.0
2007-11-02 16:42:00,1.90298,1.90347,1.90298,1.90315,57000000.0
2007-11-02 16:43:00,1.90303,1.9034,1.90299,1.90333,20000000.0
2007-11-02 16:44:00,1.90334,1.90364,1.90332,1.90335,34000000.0
2007-11-02 16:45:00,1.90331,1.90333,1.90285,1.90285,41000000.0
2007-11-02 16:46:00,1.90319,1.90339,1.90319,1.90334,59000000.0
2007-11-02 16:47:00,1.90323,1.90349,1.90296,1.90306,55000000.0
2007-11-02 16:48:00,1.90308,1.90344,1.90281,1.90344,46000000.0
2007-11-02 16:49:00,1.90385,1.90385,1.9036,1.90383,35000000.0
2007-11-02 16:50:00,1.90393,1.90393,1.90326,1.90361,45000000.0
2007-11-02 16:51:00,1.90366,1.90416,1.90366,1.90416,30000000.0
2007-11-02 16:52:00,1.90433,1.90433,1.90283,1.90283,30000000.0
2007-11-02 16:53:00,1.9021,1.9021,1.90122,1.90143,19000000.0
2007-11-02 16:54:00,1.90103,1.90103,1.90022,1.90022,18000000.0
2007-11-02 16:55:00,1.89934,1.89934,1.89781,1.89818,40000000.0
2007-11-02 16:56:00,1.8981,1.89822,1.89774,1.89774,37000000.0
2007-11-02 16:57:00,1.89831,1.89866,1.89831,1.89866,17000000.0
2007-11-02 16:58:00,1.89962,1.90039,1.89962,1.90039,45000000.0
2007-11-02 16:59:00,1.90097,1.9014,1.90078,1.9014,39000000.0
2007-11-02 17:00:00,1.90125,1.90165,1.90125,1.90165,47000000.0
2007-11-02 17:01:00,1.9018,1.9018,1.90128,1.90146,26000000.0
2007-11-02 17:02:00,1.9014,1.9014,1.90092,1.90092,33000000.0
2007-11-02 17:03:00,1.90115,1.90145,1.90115,1.90125,33000000.0
2007-11-02 17:04:00,1.90121,1.90121,1.90025,1.90025,37000000.0
2007-11-02 17:05:00,1.89949,1.89955,1.89943,1.89948,35000000.0
2007-11-02 17:06:00,1.90022,1.90064,1.90021,1.90064,46000000.0
2007-11-02 17:07:00,1.90061,1.90065,1.90041,1.90041,33000000.0
2007-11-02 17:08:00,1.90036,1.90101,1.90036,1.90091,45000000.0
2007-11-02 17:09:00,1.90107,1.9012,1.90107,1.9012,47000000.0
2007-11-02 17:10:00,1.90123,1.90138,1.90112,1.90138,36000000.0
2007-11-02 17:11:00,1.90134,1.90151,1.90134,1.90151,44000000.0
2007-11-02 17:12:00,1.90152,1.90156,1.90132,1.90135,23000000.0
2007-11-02 17:13:00,1.90152,1.90152,1.90134,1.90143,35000000.0
2007-11-02 17:14:00,1.90151,1.90166,1.90139,1.90139,27000000.0
2007-11-02 17:15:00,1.90119,1.90138,1.90117,1.90138,26000000.0
2007-11-02 17:16:00,1.90082,1.90082,1.90058,1.90075,27000000.0
2007-11-02 17:17:00,1.90044,1.90044,1.90014,1.90014,38000000.0
2007-11-02 17:18:00,1.9,1.90012,1.8997,1.90012,29000000.0
2007-11-02 17:19:00,1.90009,1.90014,1.9,1.90007,19000000.0
2007-11-02 17:20:00,1.90019,1.90079,1.90019,1.90079,29000000.0
2007-11-02 17:21:00,1.90112,1.90191,1.90112,1.90191,26000000.0
2007-11-02 17:22:00,1.90212,1.90263,1.90212,1.90263,30000000.0
2007-11-02 17:23:00,1.90255,1.90269,1.90229,1.90264,32000000.0
2007-11-02 17:24:00,1.90253,1.90253,1.90206,1.90206,23000000.0
2007-11-02 17:25:00,1.90195,1.90215,1.90186,1.90215,20000000.0
2007-11-02 17:26:00,1.90227,1.90228,1.90208,1.90224,18000000.0
2007-11-02 17:27:00,1.90237,1.9025,1.90235,1.9025,44000000.0
2007-11-02 17:28:00,1.90267,1.90351,1.90267,1.90351,39000000.0
2007-11-02 17:29:00,1.90375,1.90403,1.9036,1.9036,36000000.0
2007-11-02 17:30:00,1.90385,1.90387,1.90287,1.90287,61000000.0
2007-11-02 17:31:00,1.90245,1.9026,1.90221,1.90221,62000000.0
2007-11-02 17:32:00,1.90163,1.90178,1.90163,1.90178,54000000.0
2007-11-02 17:33:00,1.9017,1.90203,1.9016,1.90165,64000000.0
2007-11-02 17:34:00,1.90174,1.90196,1.90174,1.90181,60000000.0
2007-11-02 17:35:00,1.90186,1.90262,1.90183,1.90262,43000000.0
2007-11-02 17:36:00,1.90276,1.90323,1.90257,1.90323,58000000.0
2007-11-02 17:37:00,1.90391,1.90438,1.90388,1.90388,47000000.0
2007-11-02 17:38:00,1.90346,1.90357,1.90329,1.90345,44000000.0
2007-11-02 17:39:00,1.90303,1.90303,1.90282,1.90296,41000000.0
2007-11-02 17:40:00,1.90317,1.90332,1.90315,1.90315,59000000.0
2007-11-02 17:41:00,1.9033,1.90338,1.90305,1.90336,50000000.0
2007-11-02 17:42:00,1.90319,1.90346,1.90309,1.90346,37000000.0
2007-11-02 17:43:00,1.90351,1.90431,1.90351,1.90431,33000000.0
2007-11-02 17:44:00,1.9034,1.90351,1.90335,1.90338,46000000.0
2007-11-02 17:45:00,1.90339,1.90339,1.90292,1.90292,49000000.0
2007-11-02 17:46:00,1.90249,1.90273,1.90228,1.9025,56000000.0
2007-11-02 17:47:00,1.90287,1.90351,1.90287,1.90351,65000000.0
2007-11-02 17:48:00,1.9035,1.90373,1.9033,1.90368,61000000.0
2007-11-02 17:49:00,1.90373,1.90373,1.90324,1.90329,72000000.0
2007-11-02 17:50:00,1.90329,1.90404,1.90329,1.90404,53000000.0
2007-11-02 17:51:00,1.90427,1.90441,1.90422,1.90439,54000000.0
2007-11-02 17:52:00,1.9044,1.9044,1.90392,1.90392,51000000.0
2007-11-02 17:53:00,1.9036,1.9036,1.9026,1.90273,42000000.0
2007-11-02 17:54:00,1.9026,1.90267,1.90256,1.90267,32000000.0
2007-11-02 17:55:00,1.90276,1.90282,1.90275,1.90278,32000000.0
2007-11-02 17:56:00,1.90289,1.90305,1.90289,1.90291,47000000.0
2007-11-02 17:57:00,1.90336,1.90357,1.90334,1.90339,34000000.0
2007-11-02 17:58:00,1.90356,1.90377,1.90347,1.90368,44000000.0
2007-11-02 17:59:00,1.90312,1.90312,1.9025,1.9025,39000000.0
2007-11-02 18:00:00,1.90215,1.90243,1.90215,1.90234,32000000.0
2007-11-02 18:01:00,1.90238,1.9024,1.90216,1.90216,52000000.0
2007-11-02 18:02:00,1.90204,1.90243,1.90204,1.90243,30000000.0
2007-11-02 18:03:00,1.90246,1.90271,1.90246,1.90271,38000000.0
2007-11-02 18:04:00,1.90253,1.90263,1.9025,1.9026,38000000.0
2007-11-02 18:05:00,1.90266,1.90271,1.90262,1.90262,36000000.0
2007-11-02 18:06:00,1.90261,1.90261,1.90207,1.90207,32000000.0
2007-11-02 18:07:00,1.90192,1.90192,1.90175,1.90175,38000000.0
2007-11-02 18:08:00,1.90157,1.90157,1.89991,1.90053,56000000.0
2007-11-02 18:09:00,1.90073,1.90126,1.90065,1.90084,34000000.0
2007-11-02 18:10:00,1.9007,1.90091,1.90062,1.90091,26000000.0
2007-11-02 18:11:00,1.90102,1.90121,1.90079,1.90121,34000000.0
2007-11-02 18:12:00,1.90033,1.90033,1.89913,1.89934,24000000.0
2007-11-02 18:13:00,1.89941,1.89972,1.89941,1.89964,30000000.0
2007-11-02 18:14:00,1.89997,1.90015,1.89997,1.9,22000000.0
2007-11-02 18:15:00,1.89984,1.90038,1.89984,1.90038,21000000.0
2007-11-02 18:16:00,1.89987,1.90045,1.89987,1.90045,66000000.0
2007-11-02 18:17:00,1.90066,1.90066,1.90038,1.9005,60000000.0
2007-11-02 18:18:00,1.90071,1.90081,1.90035,1.90081,33000000.0
2007-11-02 18:19:00,1.90076,1.90093,1.90067,1.90067,46000000.0
2007-11-02 18:20:00,1.90075,1.90102,1.90067,1.90102,61000000.0
2007-11-02 18:21:00,1.90109,1.90109,1.90098,1.90098,37000000.0
2007-11-02 18:22:00,1.90108,1.90108,1.90086,1.90106,49000000.0
2007-11-02 18:23:00,1.9008,1.90094,1.90052,1.90056,34000000.0
2007-11-02 18:24:00,1.90049,1.90074,1.90025,1.90041,47000000.0
2007-11-02 18:25:00,1.90033,1.9004,1.90014,1.90026,31000000.0
2007-11-02 18:26:00,1.90008,1.90008,1.89953,1.89986,43000000.0
2007-11-02 18:27:00,1.89985,1.90008,1.89984,1.89985,35000000.0
2007-11-02 18:28:00,1.89983,1.89983,1.89899,1.89899,18000000.0
2007-11-02 18:29:00,1.89862,1.89891,1.89832,1.89832,24000000.0
2007-11-02 18:30:00,1.89884,1.89884,1.89709,1.8978,32000000.0
2007-11-02 18:31:00,1.89782,1.89928,1.89782,1.89865,46000000.0
2007-11-02 18:32:00,1.89843,1.89888,1.89843,1.89888,55000000.0
2007-11-02 18:33:00,1.89904,1.89927,1.89904,1.89922,29000000.0
2007-11-02 18:34:00,1.89924,1.89924,1.89909,1.89918,32000000.0
2007-11-02 18:35:00,1.89952,1.90004,1.8993,1.90004,47000000.0
2007-11-02 18:36:00,1.9005,1.90069,1.90031,1.90044,65000000.0
2007-11-02 18:37:00,1.90048,1.90058,1.89991,1.89991,63000000.0
2007-11-02 18:38:00,1.89985,1.90025,1.89985,1.90024,61000000.0
2007-11-02 18:39:00,1.9002,1.9002,1.89939,1.89939,37000000.0
2007-11-02 18:40:00,1.89947,1.8995,1.89914,1.8992,52000000.0
2007-11-02 18:41:00,1.89902,1.89919,1.89893,1.89897,68000000.0
2007-11-02 18:42:00,1.89868,1.89868,1.89761,1.89761,40000000.0
2007-11-02 18:43:00,1.89719,1.89731,1.89709,1.89709,39000000.0
2007-11-02 18:44:00,1.89677,1.89677,1.89653,1.89654,33000000.0
2007-11-02 18:45:00,1.89635,1.89649,1.8958,1.8958,57000000.0
2007-11-02 18:46:00,1.89592,1.8964,1.89592,1.8964,61000000.0
2007-11-02 18:47:00,1.89678,1.89736,1.89678,1.89723,41000000.0
2007-11-02 18:48:00,1.89751,1.89751,1.89725,1.89737,26000000.0
2007-11-02 18:49:00,1.89719,1.89719,1.89681,1.89719,31000000.0
2007-11-02 18:50:00,1.89708,1.89743,1.89708,1.89732,37000000.0
2007-11-02 18:51:00,1.89806,1.89869,1.89806,1.89869,17000000.0
2007-11-02 18:52:00,1.89884,1.89909,1.89858,1.89863,33000000.0
2007-11-02 18:53:00,1.89848,1.89885,1.89842,1.89857,31000000.0
2007-11-02 18:54:00,1.89859,1.8986,1.89844,1.8985,11000000.0
2007-11-02 18:55:00,1.89888,1.89912,1.89888,1.89895,22000000.0
2007-11-02 18:56:00,1.89877,1.89908,1.8986,1.89898,16000000.0
2007-11-02 18:57:00,1.8992,1.89947,1.8992,1.89928,15000000.0
2007-11-02 18:58:00,1.89943,1.90011,1.89943,1.90011,19000000.0
2007-11-02 18:59:00,1.89987,1.89987,1.89879,1.89879,26000000.0
2007-11-02 19:00:00,1.89894,1.899,1.89891,1.89894,12000000.0
2007-11-02 19:01:00,1.89854,1.8988,1.89854,1.89873,18000000.0
2007-11-02 19:02:00,1.89871,1.89881,1.89837,1.8984,23000000.0
2007-11-02 19:03:00,1.89848,1.89884,1.89848,1.89884,21000000.0
2007-11-02 19:04:00,1.89889,1.89929,1.89889,1.8992,55000000.0
2007-11-02 19:05:00,1.89945,1.89945,1.89907,1.89907,42000000.0
2007-11-02 19:06:00,1.89908,1.89922,1.89884,1.89894,63000000.0
2007-11-02 19:07:00,1.8989,1.89935,1.89884,1.89935,39000000.0
2007-11-02 19:08:00,1.89962,1.89997,1.89962,1.89989,32000000.0
2007-11-02 19:09:00,1.89964,1.89986,1.89928,1.89986,56000000.0
2007-11-02 19:10:00,1.89987,1.90008,1.89987,1.90008,27000000.0
2007-11-02 19:11:00,1.89998,1.90004,1.89973,1.90002,36000000.0
2007-11-02 19:12:00,1.9001,1.90033,1.9001,1.90033,25000000.0
2007-11-02 19:13:00,1.90034,1.90046,1.90005,1.90005,23000000.0
2007-11-02 19:14:00,1.89983,1.90001,1.89869,1.89869,37000000.0
2007-11-02 19:15:00,1.89846,1.89846,1.89814,1.89824,17000000.0
2007-11-02 19:16:00,1.89826,1.89841,1.89826,1.89841,23000000.0
2007-11-02 19:17:00,1.89853,1.89884,1.89853,1.89884,17000000.0
2007-11-02 19:18:00,1.89891,1.89908,1.8989,1.89891,30000000.0
2007-11-02 19:19:00,1.89849,1.89885,1.89849,1.89885,36000000.0
2007-11-02 19:20:00,1.89926,1.89954,1.89926,1.89936,23000000.0
2007-11-02 19:21:00,1.89934,1.89938,1.89851,1.89851,21000000.0
2007-11-02 19:22:00,1.89823,1.89823,1.89771,1.89792,25000000.0
2007-11-02 19:23:00,1.89792,1.89822,1.89788,1.89807,12000000.0
2007-11-02 19:24:00,1.89807,1.89824,1.89796,1.89824,39000000.0
2007-11-02 19:25:00,1.89832,1.89853,1.89827,1.89852,49000000.0
2007-11-02 19:26:00,1.89861,1.89861,1.89837,1.89837,48000000.0
2007-11-02 19:27:00,1.89814,1.8984,1.89814,1.8984,51000000.0
2007-11-02 19:28:00,1.89886,1.8999,1.89886,1.8999,40000000.0
2007-11-02 19:29:00,1.89977,1.89977,1.89943,1.89953,28000000.0
2007-11-02 19:30:00,1.89937,1.89946,1.89894,1.89896,32000000.0
2007-11-02 19:31:00,1.89879,1.8993,1.89879,1.89911,28000000.0
2007-11-02 19:32:00,1.89915,1.89922,1.89897,1.89913,31000000.0
2007-11-02 19:33:00,1.89927,1.89927,1.89911,1.89912,14000000.0
2007-11-02 19:34:00,1.89906,1.89906,1.89859,1.89878,49000000.0
2007-11-02 19:35:00,1.89871,1.89875,1.89861,1.89862,28000000.0
2007-11-02 19:36:00,1.89855,1.89855,1.89813,1.89828,16000000.0
2007-11-02 19:37:00,1.89818,1.89818,1.89765,1.89786,26000000.0
2007-11-02 19:38:00,1.89781,1.89795,1.8978,1.8978,8000000.0
2007-11-02 19:39:00,1.89782,1.89788,1.89763,1.89764,13000000.0
2007-11-02 19:40:00,1.89738,1.89782,1.89738,1.89778,16000000.0
2007-11-02 19:41:00,1.89777,1.89794,1.89765,1.89794,17000000.0
2007-11-02 19:42:00,1.89796,1.89802,1.89772,1.8979,19000000.0
2007-11-02 19:43:00,1.89804,1.89858,1.89804,1.89855,21000000.0
2007-11-02 19:44:00,1.89838,1.89838,1.89765,1.89765,21000000.0
2007-11-02 19:45:00,1.89755,1.89767,1.89736,1.89741,33000000.0
2007-11-02 19:46:00,1.89724,1.89756,1.89724,1.89746,18000000.0
2007-11-02 19:47:00,1.89739,1.89739,1.89729,1.8973,22000000.0
2007-11-02 19:48:00,1.89725,1.89732,1.89712,1.89714,18000000.0
2007-11-02 19:49:00,1.89714,1.8972,1.89711,1.8972,27000000.0
2007-11-02 19:50:00,1.8971,1.8971,1.89654,1.89655,23000000.0
2007-11-02 19:51:00,1.89607,1.89661,1.8956,1.89661,25000000.0
2007-11-02 19:52:00,1.89633,1.89633,1.89598,1.89598,15000000.0
2007-11-02 19:53:00,1.89651,1.89719,1.89651,1.89681,21000000.0
2007-11-02 19:54:00,1.897,1.897,1.89675,1.89675,9000000.0
2007-11-02 19:55:00,1.89668,1.89679,1.89652,1.89679,30000000.0
2007-11-02 19:56:00,1.8971,1.8971,1.8969,1.89691,20000000.0
2007-11-02 19:57:00,1.89692,1.89709,1.89692,1.89709,12000000.0
2007-11-02 19:58:00,1.89712,1.89712,1.89701,1.89701,13000000.0
2007-11-02 19:59:00,1.89699,1.8971,1.89697,1.89702,31000000.0
2007-11-02 20:00:00,1.89709,1.89747,1.89709,1.89726,23000000.0
2007-11-02 20:01:00,1.89704,1.89704,1.89667,1.89674,13000000.0
2007-11-02 20:02:00,1.89679,1.89693,1.89671,1.89689,20000000.0
2007-11-02 20:03:00,1.89696,1.89711,1.89694,1.89694,18000000.0
2007-11-02 20:04:00,1.89667,1.89694,1.89667,1.89694,27000000.0
2007-11-02 20:05:00,1.89701,1.89717,1.89691,1.89698,23000000.0
2007-11-02 20:06:00,1.89662,1.89677,1.89659,1.89665,13000000.0
2007-11-02 20:07:00,1.89669,1.89686,1.89655,1.89662,29000000.0
2007-11-02 20:08:00,1.89655,1.89673,1.89644,1.89644,15000000.0
2007-11-02 20:09:00,1.89659,1.8966,1.89641,1.89657,17000000.0
2007-11-02 20:10:00,1.89654,1.89654,1.89618,1.89654,8000000.0
2007-11-02 20:11:00,1.89633,1.89655,1.89624,1.89654,10000000.0
2007-11-02 20:12:00,1.8966,1.89671,1.89656,1.89656,15000000.0
2007-11-02 20:13:00,1.8966,1.89672,1.89643,1.89658,17000000.0
2007-11-02 20:14:00,1.89643,1.8966,1.89632,1.89656,15000000.0
2007-11-02 20:15:00,1.89659,1.89723,1.89659,1.89723,10000000.0
2007-11-02 20:16:00,1.89695,1.89698,1.89673,1.89695,22000000.0
2007-11-02 20:17:00,1.89709,1.89709,1.89651,1.89696,5000000.0
2007-11-02 20:18:00,1.89702,1.89702,1.89651,1.89651,24000000.0
2007-11-02 20:19:00,1.8968,1.89731,1.89678,1.89731,9000000.0
2007-11-02 20:20:00,1.89752,1.89758,1.89719,1.8973,14000000.0
2007-11-02 20:21:00,1.89771,1.89771,1.89738,1.89738,7000000.0
2007-11-02 20:22:00,1.89746,1.89765,1.89746,1.89758,12000000.0
2007-11-02 20:23:00,1.89766,1.89809,1.89766,1.89809,8000000.0
2007-11-02 20:24:00,1.8978,1.89792,1.89765,1.89765,15000000.0
2007-11-02 20:25:00,1.89756,1.89782,1.89756,1.89766,16000000.0
2007-11-02 20:26:00,1.8978,1.89799,1.89776,1.89778,22000000.0
2007-11-02 20:27:00,1.89769,1.89793,1.89746,1.89746,11000000.0
2007-11-02 20:28:00,1.89738,1.89769,1.89738,1.89765,7000000.0
2007-11-02 20:29:00,1.89762,1.89779,1.89762,1.89771,20000000.0
2007-11-02 20:30:00,1.89783,1.89797,1.89776,1.89791,27000000.0
2007-11-02 20:31:00,1.8982,1.89831,1.89789,1.89789,17000000.0
2007-11-02 20:32:00,1.89783,1.89802,1.89778,1.89802,20000000.0
2007-11-02 20:33:00,1.89823,1.89931,1.89823,1.89931,14000000.0
2007-11-02 20:34:00,1.89902,1.89903,1.8989,1.89897,28000000.0
2007-11-02 20:35:00,1.89904,1.89904,1.89872,1.89881,23000000.0
2007-11-02 20:36:00,1.89868,1.89905,1.89867,1.89905,11000000.0
2007-11-02 20:37:00,1.89855,1.89886,1.89855,1.89886,7000000.0
2007-11-02 20:38:00,1.89898,1.89913,1.89885,1.89913,10000000.0
2007-11-02 20:39:00,1.89903,1.89925,1.89901,1.89901,9000000.0
2007-11-02 20:40:00,1.89908,1.89908,1.89897,1.89897,5000000.0
2007-11-02 20:41:00,1.89912,1.89938,1.89908,1.89938,8000000.0
2007-11-02 20:42:00,1.89946,1.89965,1.8994,1.8994,15000000.0
2007-11-02 20:43:00,1.89952,1.89957,1.89951,1.89957,12000000.0
2007-11-02 20:44:00,1.89972,1.90013,1.89972,1.89978,7000000.0
2007-11-02 20:45:00,1.89972,1.89998,1.89969,1.89972,12000000.0
2007-11-02 20:46:00,1.89966,1.8997,1.89958,1.89959,9000000.0
2007-11-02 20:47:00,1.89955,1.89966,1.89952,1.89966,11000000.0
2007-11-02 20:48:00,1.89968,1.89984,1.89964,1.89972,11000000.0
2007-11-02 20:49:00,1.89963,1.89969,1.8996,1.89965,18000000.0
2007-11-02 20:50:00,1.89959,1.89972,1.89959,1.89972,7000000.0
2007-11-02 20:51:00,1.89974,1.89974,1.89959,1.89971,18000000.0
2007-11-02 20:52:00,1.89965,1.89968,1.89931,1.89931,15000000.0
2007-11-02 20:53:00,1.89907,1.8999,1.89907,1.8999,8000000.0
2007-11-02 20:54:00,1.89961,1.89982,1.89958,1.89982,10000000.0
2007-11-02 20:55:00,1.89959,1.89959,1.89949,1.89953,8000000.0
2007-11-02 20:56:00,1.89971,1.89972,1.8996,1.89962,8000000.0
2007-11-02 20:57:00,1.90011,1.90024,1.90003,1.90003,18000000.0
2007-11-02 20:58:00,1.89997,1.9,1.89976,1.89976,14000000.0
2007-11-02 20:59:00,1.89943,1.89958,1.89894,1.89894,8000000.0
2007-11-02 21:00:00,1.89969,1.89992,1.89969,1.89992,11000000.0
2007-11-02 21:01:00,1.90038,1.9004,1.90013,1.90013,16000000.0
2007-11-02 21:02:00,1.89938,1.89965,1.89937,1.89965,7000000.0
2007-11-02 21:03:00,1.89966,1.89969,1.89945,1.89954,13000000.0
2007-11-02 21:04:00,1.89956,1.89956,1.89933,1.89933,8000000.0
2007-11-02 21:05:00,1.89934,1.89951,1.89933,1.8995,11000000.0
2007-11-02 21:06:00,1.89961,1.89965,1.89956,1.89959,8000000.0
2007-11-02 21:07:00,1.89956,1.89974,1.89956,1.89972,7000000.0
2007-11-02 21:08:00,1.89947,1.89974,1.89947,1.89964,11000000.0
2007-11-02 21:09:00,1.89965,1.89968,1.89961,1.89968,9000000.0
2007-11-02 21:10:00,1.89977,1.89995,1.89976,1.89995,5000000.0
2007-11-02 21:11:00,1.89993,1.89994,1.89969,1.89969,8000000.0
2007-11-02 21:12:00,1.89985,1.90041,1.89841,1.9003,10000000.0
2007-11-02 21:13:00,1.90031,1.90031,1.89976,1.89976,8000000.0
2007-11-02 21:14:00,1.89978,1.90009,1.89978,1.89987,8000000.0
2007-11-02 21:15:00,1.89987,1.89999,1.89968,1.89999,11000000.0
2007-11-02 21:16:00,1.89921,1.89921,1.8987,1.89887,9000000.0
2007-11-02 21:17:00,1.89876,1.89876,1.89832,1.89832,7000000.0
2007-11-02 21:18:00,1.89763,1.89764,1.89716,1.89716,7000000.0
2007-11-02 21:19:00,1.89683,1.89694,1.89623,1.89694,8000000.0
2007-11-02 21:20:00,1.89714,1.89722,1.89694,1.89722,12000000.0
2007-11-02 21:21:00,1.89724,1.89729,1.89706,1.89711,8000000.0
2007-11-02 21:22:00,1.89703,1.89711,1.89626,1.89626,7000000.0
2007-11-02 21:23:00,1.89599,1.89618,1.89592,1.89593,10000000.0
2007-11-02 21:24:00,1.8965,1.89677,1.89637,1.89668,8000000.0
2007-11-02 21:25:00,1.89641,1.89641,1.8957,1.89583,9000000.0
2007-11-02 21:26:00,1.89589,1.89589,1.89529,1.89529,17000000.0
2007-11-02 21:27:00,1.89516,1.89554,1.89516,1.89542,31000000.0
2007-11-02 21:28:00,1.89507,1.89507,1.89473,1.89495,20000000.0
2007-11-02 21:29:00,1.89492,1.89504,1.89492,1.89499,11000000.0
2007-11-02 21:30:00,1.89521,1.8988,1.89521,1.8988,9000000.0
2007-11-02 21:31:00,1.89632,1.89792,1.89632,1.89788,7000000.0
2007-11-02 21:32:00,1.89848,1.89848,1.89787,1.89787,8000000.0
2007-11-02 21:33:00,1.89771,1.89779,1.8977,1.89779,7000000.0
2007-11-02 21:34:00,1.89774,1.89781,1.8977,1.89781,10000000.0
2007-11-02 21:35:00,1.89774,1.89774,1.8972,1.8972,11000000.0
2007-11-02 21:36:00,1.89656,1.89692,1.89627,1.89692,11000000.0
2007-11-02 21:37:00,1.89622,1.89622,1.89494,1.89539,11000000.0
2007-11-02 21:38:00,1.89596,1.89603,1.89576,1.8958,26000000.0
2007-11-02 21:39:00,1.89582,1.89595,1.89553,1.89595,18000000.0
2007-11-02 21:40:00,1.89624,1.8965,1.89583,1.8965,12000000.0
2007-11-02 21:41:00,1.89659,1.89659,1.89639,1.8964,13000000.0
2007-11-02 21:42:00,1.89635,1.89642,1.89599,1.89599,7000000.0
2007-11-02 21:43:00,1.89593,1.89593,1.89539,1.89539,11000000.0
2007-11-02 21:44:00,1.89595,1.89654,1.89595,1.89654,18000000.0
2007-11-02 21:45:00,1.89613,1.89639,1.89613,1.89639,7000000.0
2007-11-02 21:46:00,1.89652,1.89718,1.89652,1.89718,15000000.0
2007-11-02 21:47:00,1.89721,1.89737,1.89703,1.89737,10000000.0
2007-11-02 21:48:00,1.89739,1.89748,1.89737,1.89737,7000000.0
2007-11-02 21:49:00,1.8974,1.8974,1.89698,1.89698,8000000.0
2007-11-02 21:50:00,1.89691,1.89697,1.89656,1.89697,10000000.0
2007-11-02 21:51:00,1.89664,1.89681,1.89642,1.8965,8000000.0
2007-11-02 21:52:00,1.89695,1.89719,1.89695,1.89718,10000000.0
2007-11-02 21:53:00,1.89707,1.89707,1.8966,1.8966,8000000.0
2007-11-02 21:54:00,1.89657,1.89657,1.89649,1.89649,9000000.0
2007-11-02 21:55:00,1.89648,1.89648,1.89626,1.89643,11000000.0
2007-11-02 21:56:00,1.89613,1.89646,1.89591,1.89646,7000000.0
2007-11-02 21:57:00,1.8964,1.89641,1.8963,1.8963,13000000.0
2007-11-02 21:58:00,1.89611,1.89613,1.89597,1.89597,16000000.0
2007-11-02 21:59:00,1.89579,1.89581,1.89545,1.89545,25000000.0
2007-11-02 22:00:00,1.89594,1.89626,1.89594,1.89617,12000000.0
2007-11-02 22:01:00,1.89612,1.89612,1.89569,1.89569,19000000.0
2007-11-02 22:02:00,1.89555,1.89555,1.89539,1.89539,11000000.0
2007-11-02 22:03:00,1.89515,1.89538,1.89515,1.89538,33000000.0
2007-11-02 22:04:00,1.89557,1.89565,1.89541,1.89541,11000000.0
2007-11-02 22:05:00,1.89564,1.89575,1.89547,1.89575,16000000.0
2007-11-02 22:06:00,1.8959,1.89592,1.89567,1.89578,8000000.0
2007-11-02 22:07:00,1.89583,1.89592,1.89583,1.89591,15000000.0
2007-11-02 22:08:00,1.89591,1.89592,1.89583,1.89587,30000000.0
2007-11-02 22:09:00,1.89585,1.89611,1.89577,1.89577,13000000.0
2007-11-02 22:10:00,1.89584,1.89591,1.8957,1.89589,8000000.0
2007-11-02 22:11:00,1.89577,1.89577,1.89558,1.89573,11000000.0
2007-11-02 22:12:00,1.89573,1.89593,1.89572,1.89593,15000000.0
2007-11-02 22:13:00,1.896,1.8963,1.896,1.8963,10000000.0
2007-11-02 22:14:00,1.89628,1.8963,1.89605,1.89612,13000000.0
2007-11-02 22:15:00,1.89571,1.89624,1.89571,1.89624,9000000.0
2007-11-02 22:16:00,1.89627,1.89637,1.89615,1.89637,8000000.0
2007-11-02 22:17:00,1.89598,1.89602,1.89588,1.89602,16000000.0
2007-11-02 22:18:00,1.8962,1.89628,1.89599,1.89599,9000000.0
2007-11-02 22:19:00,1.89593,1.89627,1.89556,1.89624,9000000.0
2007-11-02 22:20:00,1.89567,1.89583,1.89519,1.89583,7000000.0
2007-11-02 22:21:00,1.89595,1.89609,1.89595,1.89609,11000000.0
2007-11-02 22:22:00,1.89647,1.89651,1.89645,1.89646,11000000.0
2007-11-02 22:23:00,1.89638,1.89638,1.89623,1.89633,15000000.0
2007-11-02 22:24:00,1.89625,1.89631,1.89607,1.89607,10000000.0
2007-11-02 22:25:00,1.89588,1.89588,1.89495,1.89495,8000000.0
2007-11-02 22:26:00,1.89452,1.89452,1.89359,1.89359,10000000.0
2007-11-02 22:27:00,1.89362,1.89412,1.89362,1.89412,10000000.0
2007-11-02 22:28:00,1.89408,1.89412,1.89308,1.89308,8000000.0
2007-11-02 22:29:00,1.89269,1.89281,1.89199,1.89199,7000000.0
2007-11-02 22:30:00,1.89198,1.89306,1.89198,1.89273,11000000.0
2007-11-02 22:31:00,1.89271,1.89301,1.89271,1.89301,22000000.0
2007-11-02 22:32:00,1.89251,1.8926,1.89238,1.8926,7000000.0
2007-11-02 22:33:00,1.89238,1.89246,1.89201,1.89246,38000000.0
2007-11-02 22:34:00,1.89259,1.89364,1.89227,1.89364,47000000.0
2007-11-02 22:35:00,1.89381,1.89381,1.89334,1.8936,27000000.0
2007-11-02 22:36:00,1.89361,1.8937,1.89358,1.89358,7000000.0
2007-11-02 22:37:00,1.89356,1.89413,1.89356,1.89413,28000000.0
2007-11-02 22:38:00,1.89422,1.89432,1.89419,1.89428,6000000.0
2007-11-02 22:39:00,1.89432,1.89458,1.89432,1.89446,11000000.0
2007-11-02 22:40:00,1.89466,1.89466,1.89449,1.89449,9000000.0
2007-11-02 22:41:00,1.89445,1.8946,1.89445,1.89451,16000000.0
2007-11-02 22:42:00,1.89453,1.89468,1.8945,1.8945,9000000.0
2007-11-02 22:43:00,1.89444,1.89444,1.89432,1.89433,11000000.0
2007-11-02 22:44:00,1.89431,1.89442,1.89429,1.89442,8000000.0
2007-11-02 22:45:00,1.8945,1.89454,1.89446,1.89454,12000000.0
2007-11-02 22:46:00,1.89469,1.89476,1.89411,1.89411,9000000.0
2007-11-02 22:47:00,1.89417,1.89456,1.89409,1.89456,16000000.0
2007-11-02 22:48:00,1.8953,1.89566,1.89522,1.89539,11000000.0
2007-11-02 22:49:00,1.89476,1.89476,1.89437,1.89437,12000000.0
2007-11-02 22:50:00,1.89447,1.89474,1.89447,1.89469,16000000.0
2007-11-02 22:51:00,1.89469,1.89469,1.89418,1.89418,10000000.0
2007-11-02 22:52:00,1.89404,1.89404,1.89385,1.89385,10000000.0
2007-11-02 22:53:00,1.89384,1.89407,1.89384,1.89407,8000000.0
2007-11-02 22:54:00,1.89421,1.89421,1.89403,1.89405,7000000.0
2007-11-02 22:55:00,1.89392,1.89392,1.89374,1.89374,9000000.0
2007-11-02 22:56:00,1.89352,1.89377,1.89352,1.89377,8000000.0
2007-11-02 22:57:00,1.89372,1.89374,1.89357,1.89357,7000000.0
2007-11-02 22:58:00,1.89364,1.89391,1.89364,1.89377,7000000.0
2007-11-02 22:59:00,1.89339,1.89339,1.89299,1.89299,9000000.0
2007-11-05 00:00:00,1.89528,1.8954,1.89497,1.8953,7000000.0
2007-11-05 00:01:00,1.89518,1.89562,1.89518,1.89562,8000000.0
2007-11-05 00:02:00,1.89549,1.89549,1.89507,1.89516,9000000.0
2007-11-05 00:03:00,1.89545,1.89545,1.89418,1.89433,12000000.0
2007-11-05 00:04:00,1.89413,1.89495,1.89413,1.89452,10000000.0
2007-11-05 00:05:00,1.89423,1.89423,1.89392,1.89416,9000000.0
2007-11-05 00:06:00,1.89447,1.89447,1.89411,1.89423,8000000.0
2007-11-05 00:07:00,1.89411,1.89469,1.89411,1.89462,9000000.0
2007-11-05 00:08:00,1.89423,1.89423,1.89366,1.89379,8000000.0
2007-11-05 00:09:00,1.89306,1.89367,1.89306,1.89367,9000000.0
2007-11-05 00:10:00,1.89359,1.89371,1.89352,1.89371,23000000.0
2007-11-05 00:11:00,1.89357,1.89375,1.89355,1.89375,11000000.0
2007-11-05 00:12:00,1.89371,1.89395,1.89364,1.89375,9000000.0
2007-11-05 00:13:00,1.894,1.89417,1.89393,1.89401,8000000.0
2007-11-05 00:14:00,1.89393,1.89417,1.89393,1.89417,7000000.0
2007-11-05 00:15:00,1.89401,1.89401,1.89325,1.89325,7000000.0
2007-11-05 00:16:00,1.89323,1.89352,1.89319,1.89352,9000000.0
2007-11-05 00:17:00,1.89376,1.89437,1.89376,1.89437,7000000.0
2007-11-05 00:18:00,1.89511,1.89586,1.89511,1.89586,8000000.0
2007-11-05 00:19:00,1.89547,1.89547,1.89507,1.89513,11000000.0
2007-11-05 00:20:00,1.8952,1.89601,1.8952,1.89601,9000000.0
2007-11-05 00:21:00,1.89603,1.89603,1.8956,1.8956,8000000.0
2007-11-05 00:22:00,1.89518,1.89574,1.89518,1.89574,8000000.0
2007-11-05 00:23:00,1.89619,1.89627,1.89605,1.89613,7000000.0
2007-11-05 00:24:00,1.89597,1.89624,1.89597,1.89604,8000000.0
2007-11-05 00:25:00,1.89579,1.89583,1.89535,1.89535,11000000.0
2007-11-05 00:26:00,1.89657,1.89657,1.89629,1.89648,7000000.0
2007-11-05 00:27:00,1.89618,1.89623,1.89616,1.89621,10000000.0
2007-11-05 00:28:00,1.89615,1.89633,1.896,1.896,8000000.0
2007-11-05 00:29:00,1.89591,1.89622,1.89591,1.89616,10000000.0
2007-11-05 00:30:00,1.8963,1.8963,1.89597,1.89598,7000000.0
2007-11-05 00:31:00,1.89585,1.89585,1.89563,1.89563,7000000.0
2007-11-05 00:32:00,1.89633,1.89641,1.89618,1.8964,7000000.0
2007-11-05 00:33:00,1.89557,1.89557,1.89546,1.89557,9000000.0
2007-11-05 00:34:00,1.89558,1.89564,1.8955,1.89564,23000000.0
2007-11-05 00:35:00,1.89566,1.89567,1.8955,1.89559,7000000.0
2007-11-05 00:36:00,1.89552,1.89552,1.89469,1.89469,9000000.0
2007-11-05 00:37:00,1.89258,1.89454,1.89258,1.89442,8000000.0
2007-11-05 00:38:00,1.89442,1.8946,1.89442,1.89453,7000000.0
2007-11-05 00:39:00,1.89462,1.89462,1.89456,1.89462,7000000.0
2007-11-05 00:40:00,1.89449,1.89478,1.89449,1.89465,7000000.0
2007-11-05 00:41:00,1.89467,1.89473,1.89464,1.89469,8000000.0
2007-11-05 00:42:00,1.89477,1.89477,1.8946,1.8946,8000000.0
2007-11-05 00:43:00,1.89478,1.8949,1.89454,1.89454,7000000.0
2007-11-05 00:44:00,1.89443,1.89454,1.89398,1.89443,11000000.0
2007-11-05 00:45:00,1.89447,1.89453,1.89427,1.89445,16000000.0
2007-11-05 00:46:00,1.89453,1.89463,1.89447,1.89455,10000000.0
2007-11-05 00:47:00,1.89467,1.896,1.89467,1.896,7000000.0
2007-11-05 00:48:00,1.89533,1.89533,1.89492,1.89529,8000000.0
2007-11-05 00:49:00,1.89622,1.89671,1.89622,1.89642,10000000.0
2007-11-05 00:50:00,1.89624,1.89636,1.89606,1.89634,10000000.0
2007-11-05 00:51:00,1.89627,1.89627,1.8956,1.89563,8000000.0
2007-11-05 00:52:00,1.89535,1.89598,1.89533,1.89533,7000000.0
2007-11-05 00:53:00,1.89591,1.89614,1.89588,1.89614,11000000.0
2007-11-05 00:54:00,1.89667,1.89667,1.89638,1.89638,10000000.0
2007-11-05 00:55:00,1.8958,1.89607,1.89527,1.89607,7000000.0
2007-11-05 00:56:00,1.8963,1.89657,1.89627,1.8965,11000000.0
2007-11-05 00:57:00,1.89609,1.89609,1.89582,1.89582,8000000.0
2007-11-05 00:58:00,1.89617,1.89617,1.89609,1.89617,10000000.0
2007-11-05 00:59:00,1.89609,1.89609,1.89581,1.89584,7000000.0
2007-11-05 01:00:00,1.89581,1.89594,1.8953,1.89594,19000000.0
2007-11-05 01:01:00,1.89591,1.8961,1.8956,1.8956,12000000.0
2007-11-05 01:02:00,1.89525,1.8956,1.89525,1.8956,8000000.0
2007-11-05 01:03:00,1.89567,1.89603,1.89557,1.89557,7000000.0
2007-11-05 01:04:00,1.89536,1.89538,1.89506,1.89517,8000000.0
2007-11-05 01:05:00,1.89513,1.89532,1.89508,1.89532,7000000.0
2007-11-05 01:06:00,1.89526,1.89526,1.89487,1.89491,8000000.0
2007-11-05 01:07:00,1.89452,1.8947,1.89417,1.8947,10000000.0
2007-11-05 01:08:00,1.89466,1.8953,1.89451,1.8953,10000000.0
2007-11-05 01:09:00,1.89546,1.8957,1.89515,1.8957,8000000.0
2007-11-05 01:10:00,1.89606,1.89606,1.89563,1.89586,10000000.0
2007-11-05 01:11:00,1.89563,1.89575,1.89528,1.89528,11000000.0
2007-11-05 01:12:00,1.89536,1.89544,1.89536,1.89541,8000000.0
2007-11-05 01:13:00,1.89544,1.89544,1.89504,1.89504,8000000.0
2007-11-05 01:14:00,1.8951,1.89545,1.8951,1.89545,10000000.0
2007-11-05 01:15:00,1.89532,1.89578,1.89532,1.89578,10000000.0
2007-11-05 01:16:00,1.89594,1.8963,1.89585,1.8963,8000000.0
2007-11-05 01:17:00,1.89613,1.89613,1.89567,1.89589,11000000.0
2007-11-05 01:18:00,1.89623,1.89623,1.89602,1.89612,6000000.0
2007-11-05 01:19:00,1.89666,1.89666,1.8965,1.8965,11000000.0
2007-11-05 01:20:00,1.89665,1.89735,1.89665,1.89735,13000000.0
2007-11-05 01:21:00,1.89703,1.89703,1.89674,1.8968,7000000.0
2007-11-05 01:22:00,1.89719,1.89756,1.89719,1.89754,7000000.0
2007-11-05 01:23:00,1.89782,1.89842,1.89782,1.89842,8000000.0
2007-11-05 01:24:00,1.89874,1.89874,1.89823,1.89833,7000000.0
2007-11-05 01:25:00,1.89802,1.89802,1.89792,1.89798,9000000.0
2007-11-05 01:26:00,1.89788,1.89788,1.8972,1.89742,14000000.0
2007-11-05 01:27:00,1.89732,1.89771,1.89727,1.89771,15000000.0
2007-11-05 01:28:00,1.8978,1.8985,1.8978,1.8985,9000000.0
2007-11-05 01:29:00,1.89839,1.89839,1.89793,1.89793,10000000.0
2007-11-05 01:30:00,1.8978,1.89785,1.89774,1.89775,10000000.0
2007-11-05 01:31:00,1.89777,1.89784,1.89771,1.89784,7000000.0
2007-11-05 01:32:00,1.89787,1.89787,1.89766,1.89774,18000000.0
2007-11-05 01:33:00,1.89779,1.89789,1.89779,1.89789,20000000.0
2007-11-05 01:34:00,1.89791,1.89791,1.89783,1.89783,16000000.0
2007-11-05 01:35:00,1.89813,1.89857,1.89812,1.89857,8000000.0
2007-11-05 01:36:00,1.89852,1.89852,1.89826,1.89826,9000000.0
2007-11-05 01:37:00,1.89806,1.89814,1.89776,1.898,7000000.0
2007-11-05 01:38:00,1.89816,1.89884,1.89816,1.89884,12000000.0
2007-11-05 01:39:00,1.89914,1.89928,1.89914,1.89926,12000000.0
2007-11-05 01:40:00,1.89897,1.89897,1.89842,1.8985,7000000.0
2007-11-05 01:41:00,1.89845,1.89845,1.89837,1.89838,11000000.0
2007-11-05 01:42:00,1.89831,1.89848,1.89798,1.89814,7000000.0
2007-11-05 01:43:00,1.89834,1.89864,1.89808,1.89864,8000000.0
2007-11-05 01:44:00,1.89871,1.8989,1.89867,1.8989,7000000.0
2007-11-05 01:45:00,1.89918,1.89949,1.89918,1.89948,7000000.0
2007-11-05 01:46:00,1.89954,1.89978,1.89939,1.89978,7000000.0
2007-11-05 01:47:00,1.89995,1.90002,1.89984,1.89984,14000000.0
2007-11-05 01:48:00,1.89961,1.89976,1.89961,1.89973,7000000.0
2007-11-05 01:49:00,1.89985,1.89985,1.89956,1.89958,8000000.0
2007-11-05 01:50:00,1.89955,1.89967,1.89943,1.89943,10000000.0
2007-11-05 01:51:00,1.89939,1.89969,1.89939,1.89969,16000000.0
2007-11-05 01:52:00,1.8996,1.8996,1.8994,1.8994,13000000.0
2007-11-05 01:53:00,1.89889,1.89904,1.89858,1.89904,7000000.0
2007-11-05 01:54:00,1.89933,1.89957,1.8992,1.89924,9000000.0
2007-11-05 01:55:00,1.89908,1.89908,1.89876,1.89876,12000000.0
2007-11-05 01:56:00,1.89864,1.89864,1.89848,1.89852,17000000.0
2007-11-05 01:57:00,1.89856,1.8989,1.89855,1.8989,13000000.0
2007-11-05 01:58:00,1.89889,1.89921,1.89878,1.89921,10000000.0
2007-11-05 01:59:00,1.89939,1.89954,1.89919,1.89919,7000000.0
2007-11-05 02:00:00,1.89909,1.89909,1.89877,1.89877,10000000.0
2007-11-05 02:01:00,1.89857,1.89869,1.89843,1.89852,8000000.0
2007-11-05 02:02:00,1.89878,1.89878,1.89854,1.89863,5000000.0
2007-11-05 02:03:00,1.89818,1.89917,1.89703,1.89865,10000000.0
2007-11-05 02:04:00,1.89859,1.89957,1.89859,1.89918,8000000.0
2007-11-05 02:05:00,1.89887,1.89906,1.8988,1.89892,10000000.0
2007-11-05 02:06:00,1.89865,1.89882,1.89858,1.89858,10000000.0
2007-11-05 02:07:00,1.89856,1.89878,1.89854,1.89877,8000000.0
2007-11-05 02:08:00,1.89872,1.89872,1.89846,1.89857,8000000.0
2007-11-05 02:09:00,1.89817,1.89868,1.89817,1.89868,7000000.0
2007-11-05 02:10:00,1.89877,1.89946,1.89877,1.89931,9000000.0
2007-11-05 02:11:00,1.89979,1.90016,1.89977,1.9,8000000.0
2007-11-05 02:12:00,1.90002,1.90077,1.90002,1.90077,8000000.0
2007-11-05 02:13:00,1.90088,1.90088,1.90035,1.90035,7000000.0
2007-11-05 02:14:00,1.90012,1.90025,1.89986,1.90025,9000000.0
2007-11-05 02:15:00,1.90014,1.9003,1.9001,1.90014,8000000.0
2007-11-05 02:16:00,1.90003,1.90019,1.90001,1.90017,8000000.0
2007-11-05 02:17:00,1.90002,1.90002,1.89987,1.89996,9000000.0
2007-11-05 02:18:00,1.90022,1.9005,1.90022,1.90049,7000000.0
2007-11-05 02:19:00,1.90063,1.90063,1.90022,1.90056,11000000.0
2007-11-05 02:20:00,1.90062,1.901,1.90062,1.901,6000000.0
2007-11-05 02:21:00,1.90139,1.90156,1.9013,1.90154,7000000.0
2007-11-05 02:22:00,1.90154,1.9016,1.90144,1.90153,8000000.0
2007-11-05 02:23:00,1.90178,1.90178,1.90154,1.90167,10000000.0
2007-11-05 02:24:00,1.90166,1.90174,1.90164,1.90174,11000000.0
2007-11-05 02:25:00,1.90137,1.90137,1.90117,1.90117,11000000.0
2007-11-05 02:26:00,1.9015,1.90155,1.90111,1.90111,8000000.0
2007-11-05 02:27:00,1.90087,1.90087,1.90038,1.90038,9000000.0
2007-11-05 02:28:00,1.90026,1.90026,1.89964,1.89964,5000000.0
2007-11-05 02:29:00,1.89938,1.89938,1.89884,1.89884,7000000.0
2007-11-05 02:30:00,1.89893,1.89946,1.89893,1.89946,5000000.0
2007-11-05 02:31:00,1.89951,1.89951,1.89916,1.89916,8000000.0
2007-11-05 02:32:00,1.89912,1.89931,1.89912,1.89924,8000000.0
2007-11-05 02:33:00,1.89908,1.89933,1.89908,1.89925,8000000.0
2007-11-05 02:34:00,1.89919,1.8996,1.89919,1.8996,7000000.0
2007-11-05 02:35:00,1.89991,1.90053,1.89986,1.90053,11000000.0
2007-11-05 02:36:00,1.90009,1.90028,1.90009,1.90011,7000000.0
2007-11-05 02:37:00,1.90023,1.90023,1.90009,1.90019,7000000.0
2007-11-05 02:38:00,1.90017,1.90067,1.90017,1.90059,7000000.0
2007-11-05 02:39:00,1.90065,1.90079,1.90063,1.90071,8000000.0
2007-11-05 02:40:00,1.90103,1.90126,1.90093,1.90093,7000000.0
2007-11-05 02:41:00,1.90085,1.90085,1.90026,1.90026,8000000.0
2007-11-05 02:42:00,1.89992,1.89992,1.89959,1.89967,7000000.0
2007-11-05 02:43:00,1.90001,1.90006,1.89982,1.89982,9000000.0
2007-11-05 02:44:00,1.89958,1.89961,1.89916,1.89916,10000000.0
2007-11-05 02:45:00,1.89903,1.89913,1.8988,1.89887,8000000.0
2007-11-05 02:46:00,1.89884,1.89884,1.8986,1.89868,7000000.0
2007-11-05 02:47:00,1.89909,1.89915,1.89902,1.89915,11000000.0
2007-11-05 02:48:00,1.89913,1.89913,1.89905,1.89905,8000000.0
2007-11-05 02:49:00,1.89899,1.89904,1.89885,1.89894,11000000.0
2007-11-05 02:50:00,1.89871,1.89871,1.89823,1.89823,7000000.0
2007-11-05 02:51:00,1.8987,1.89929,1.8987,1.89929,8000000.0
2007-11-05 02:52:00,1.8999,1.90004,1.89982,1.8999,10000000.0
2007-11-05 02:53:00,1.89982,1.89987,1.89978,1.89978,8000000.0
2007-11-05 02:54:00,1.89948,1.89953,1.89941,1.89951,8000000.0
2007-11-05 02:55:00,1.89908,1.89908,1.89835,1.89838,8000000.0
2007-11-05 02:56:00,1.89865,1.89868,1.89855,1.89862,7000000.0
2007-11-05 02:57:00,1.89848,1.89851,1.89824,1.89851,8000000.0
2007-11-05 02:58:00,1.89837,1.89838,1.89802,1.89802,9000000.0
2007-11-05 02:59:00,1.89795,1.8981,1.89791,1.898,9000000.0
2007-11-05 03:00:00,1.89732,1.89766,1.89732,1.89766,8000000.0
2007-11-05 03:01:00,1.89782,1.89782,1.89759,1.89767,8000000.0
2007-11-05 03:02:00,1.89767,1.8978,1.8976,1.8978,6000000.0
2007-11-05 03:03:00,1.89792,1.89794,1.89771,1.89771,7000000.0
2007-11-05 03:04:00,1.89722,1.89736,1.89697,1.89721,7000000.0
2007-11-05 03:05:00,1.8971,1.89763,1.8971,1.89731,8000000.0
2007-11-05 03:06:00,1.89718,1.89735,1.89705,1.89705,6000000.0
2007-11-05 03:07:00,1.89716,1.89729,1.89715,1.89729,8000000.0
2007-11-05 03:08:00,1.8973,1.8973,1.89714,1.89714,6000000.0
2007-11-05 03:09:00,1.89709,1.89709,1.89692,1.89707,8000000.0
2007-11-05 03:10:00,1.8971,1.89723,1.89703,1.89703,7000000.0
2007-11-05 03:11:00,1.89718,1.89726,1.89702,1.89708,10000000.0
2007-11-05 03:12:00,1.89713,1.89723,1.89704,1.89704,7000000.0
2007-11-05 03:13:00,1.89706,1.89711,1.89688,1.89688,11000000.0
2007-11-05 03:14:00,1.89688,1.89693,1.8968,1.8968,11000000.0
2007-11-05 03:15:00,1.89687,1.89687,1.89666,1.89669,7000000.0
2007-11-05 03:16:00,1.89616,1.89659,1.89616,1.89658,7000000.0
2007-11-05 03:17:00,1.89652,1.89652,1.89567,1.89618,11000000.0
2007-11-05 03:18:00,1.89617,1.89664,1.89617,1.89664,10000000.0
2007-11-05 03:19:00,1.89675,1.89685,1.89666,1.89675,7000000.0
2007-11-05 03:20:00,1.89658,1.8966,1.89648,1.89648,7000000.0
2007-11-05 03:21:00,1.89692,1.89696,1.89658,1.8969,7000000.0
2007-11-05 03:22:00,1.89684,1.89695,1.89684,1.89686,7000000.0
2007-11-05 03:23:00,1.89699,1.89708,1.89693,1.89701,7000000.0
2007-11-05 03:24:00,1.89695,1.897,1.8951,1.89685,8000000.0
2007-11-05 03:25:00,1.89704,1.89704,1.89669,1.89675,8000000.0
2007-11-05 03:26:00,1.8967,1.89687,1.89646,1.89687,6000000.0
2007-11-05 03:27:00,1.89666,1.89671,1.89656,1.89662,8000000.0
2007-11-05 03:28:00,1.89668,1.89674,1.89654,1.89656,10000000.0
2007-11-05 03:29:00,1.89668,1.89668,1.89636,1.89652,11000000.0
2007-11-05 03:30:00,1.89663,1.89687,1.89663,1.89687,6000000.0
2007-11-05 03:31:00,1.89735,1.89764,1.89735,1.89744,9000000.0
2007-11-05 03:32:00,1.89744,1.89755,1.89743,1.89753,5000000.0
2007-11-05 03:33:00,1.89714,1.89744,1.89705,1.89744,7000000.0
2007-11-05 03:34:00,1.89753,1.89755,1.89741,1.8975,10000000.0
2007-11-05 03:35:00,1.89751,1.89778,1.89751,1.89762,10000000.0
2007-11-05 03:36:00,1.89761,1.89785,1.89761,1.89768,11000000.0
2007-11-05 03:37:00,1.89767,1.89782,1.89767,1.89777,9000000.0
2007-11-05 03:38:00,1.89765,1.89765,1.8975,1.89756,6000000.0
2007-11-05 03:39:00,1.89741,1.89749,1.89724,1.89724,8000000.0
2007-11-05 03:40:00,1.89734,1.89745,1.89721,1.89726,7000000.0
2007-11-05 03:41:00,1.89726,1.89755,1.89726,1.89735,10000000.0
2007-11-05 03:42:00,1.89716,1.89741,1.89716,1.89721,10000000.0
2007-11-05 03:43:00,1.89732,1.89743,1.89722,1.89722,7000000.0
2007-11-05 03:44:00,1.89725,1.89738,1.89712,1.89717,8000000.0
2007-11-05 03:45:00,1.8972,1.89729,1.89708,1.89708,8000000.0
2007-11-05 03:46:00,1.8971,1.89719,1.89703,1.89704,7000000.0
2007-11-05 03:47:00,1.89712,1.89721,1.89685,1.89685,7000000.0
2007-11-05 03:48:00,1.89722,1.89729,1.89704,1.89706,9000000.0
2007-11-05 03:49:00,1.89722,1.89726,1.89713,1.89718,8000000.0
2007-11-05 03:50:00,1.89732,1.89732,1.89699,1.89706,8000000.0
2007-11-05 03:51:00,1.89696,1.89696,1.89655,1.89655,9000000.0
2007-11-05 03:52:00,1.89646,1.89648,1.89625,1.89625,5000000.0
2007-11-05 03:53:00,1.89623,1.89646,1.89621,1.89638,10000000.0
2007-11-05 03:54:00,1.89662,1.89662,1.89634,1.8965,9000000.0
2007-11-05 03:55:00,1.89659,1.89663,1.8964,1.89659,7000000.0
2007-11-05 03:56:00,1.89667,1.89667,1.89651,1.89662,7000000.0
2007-11-05 03:57:00,1.89657,1.8967,1.89655,1.89668,8000000.0
2007-11-05 03:58:00,1.89636,1.89657,1.89632,1.89646,8000000.0
2007-11-05 03:59:00,1.89655,1.89655,1.89621,1.89621,7000000.0
2007-11-05 04:00:00,1.89637,1.89637,1.89607,1.89635,10000000.0
2007-11-05 04:01:00,1.89648,1.89648,1.89629,1.89643,7000000.0
2007-11-05 04:02:00,1.89636,1.89659,1.89633,1.89659,8000000.0
2007-11-05 04:03:00,1.89635,1.89652,1.8963,1.89642,8000000.0
2007-11-05 04:04:00,1.89644,1.89673,1.89639,1.89639,8000000.0
2007-11-05 04:05:00,1.89641,1.89641,1.8943,1.8943,9000000.0
2007-11-05 04:06:00,1.89665,1.89693,1.89659,1.89685,9000000.0
2007-11-05 04:07:00,1.89681,1.89681,1.89647,1.89655,11000000.0
2007-11-05 04:08:00,1.89654,1.89664,1.89649,1.89663,7000000.0
2007-11-05 04:09:00,1.8967,1.89679,1.89644,1.89649,8000000.0
2007-11-05 04:10:00,1.89654,1.89675,1.89643,1.89654,10000000.0
2007-11-05 04:11:00,1.8964,1.89654,1.8964,1.89654,7000000.0
2007-11-05 04:12:00,1.89656,1.89678,1.89625,1.89678,8000000.0
2007-11-05 04:13:00,1.89667,1.89701,1.89666,1.89686,8000000.0
2007-11-05 04:14:00,1.89699,1.89699,1.89681,1.89681,7000000.0
2007-11-05 04:15:00,1.89662,1.89673,1.89653,1.89653,7000000.0
2007-11-05 04:16:00,1.89662,1.89666,1.89644,1.89666,7000000.0
2007-11-05 04:17:00,1.8965,1.89669,1.89629,1.89669,7000000.0
2007-11-05 04:18:00,1.89667,1.89694,1.89667,1.89673,6000000.0
2007-11-05 04:19:00,1.89662,1.89662,1.89641,1.89643,7000000.0
2007-11-05 04:20:00,1.89625,1.89683,1.89621,1.89683,10000000.0
2007-11-05 04:21:00,1.89677,1.89677,1.89641,1.89641,8000000.0
2007-11-05 04:22:00,1.89638,1.89653,1.89638,1.89647,9000000.0
2007-11-05 04:23:00,1.89656,1.8966,1.89644,1.89653,7000000.0
2007-11-05 04:24:00,1.89641,1.89655,1.89641,1.89642,9000000.0
2007-11-05 04:25:00,1.8966,1.89688,1.8966,1.89679,11000000.0
2007-11-05 04:26:00,1.89662,1.89663,1.89644,1.89644,7000000.0
2007-11-05 04:27:00,1.89646,1.8965,1.896,1.89642,8000000.0
2007-11-05 04:28:00,1.89646,1.89646,1.89627,1.89632,7000000.0
2007-11-05 04:29:00,1.89641,1.89653,1.89639,1.89652,8000000.0
2007-11-05 04:30:00,1.89637,1.89637,1.89586,1.8963,9000000.0
2007-11-05 04:31:00,1.89643,1.89643,1.89601,1.89601,10000000.0
2007-11-05 04:32:00,1.89625,1.89635,1.89596,1.89635,9000000.0
2007-11-05 04:33:00,1.89619,1.89619,1.89594,1.89594,8000000.0
2007-11-05 04:34:00,1.89611,1.89611,1.89602,1.89611,7000000.0
2007-11-05 04:35:00,1.89609,1.89609,1.89602,1.89602,7000000.0
2007-11-05 04:36:00,1.89608,1.89661,1.89608,1.89659,8000000.0
2007-11-05 04:37:00,1.89662,1.89668,1.89641,1.89641,11000000.0
2007-11-05 04:38:00,1.89667,1.89667,1.89643,1.89643,9000000.0
2007-11-05 04:39:00,1.89653,1.89667,1.89652,1.8966,9000000.0
2007-11-05 04:40:00,1.89667,1.89674,1.89667,1.89673,6000000.0
2007-11-05 04:41:00,1.897,1.89724,1.897,1.89724,8000000.0
2007-11-05 04:42:00,1.89704,1.89704,1.89669,1.89686,7000000.0
2007-11-05 04:43:00,1.89671,1.89671,1.8963,1.89635,11000000.0
2007-11-05 04:44:00,1.89655,1.89655,1.89622,1.89624,9000000.0
2007-11-05 04:45:00,1.89628,1.89628,1.89609,1.89615,11000000.0
2007-11-05 04:46:00,1.89605,1.89605,1.89572,1.89572,7000000.0
2007-11-05 04:47:00,1.8959,1.89604,1.8959,1.89604,7000000.0
2007-11-05 04:48:00,1.89603,1.89603,1.8956,1.8956,7000000.0
2007-11-05 04:49:00,1.89587,1.89606,1.89579,1.89603,11000000.0
2007-11-05 04:50:00,1.89629,1.89671,1.89629,1.89671,9000000.0
2007-11-05 04:51:00,1.89658,1.89658,1.89638,1.89643,7000000.0
2007-11-05 04:52:00,1.89666,1.89675,1.89659,1.89675,10000000.0
2007-11-05 04:53:00,1.89663,1.89683,1.89643,1.89643,9000000.0
2007-11-05 04:54:00,1.89678,1.89678,1.89643,1.89654,7000000.0
2007-11-05 04:55:00,1.89668,1.89668,1.89617,1.89625,8000000.0
2007-11-05 04:56:00,1.89613,1.89619,1.89613,1.89613,7000000.0
2007-11-05 04:57:00,1.89604,1.89638,1.89604,1.89626,8000000.0
2007-11-05 04:58:00,1.89637,1.89649,1.89614,1.89614,8000000.0
2007-11-05 04:59:00,1.89628,1.89647,1.89627,1.89647,8000000.0
2007-11-05 05:00:00,1.89636,1.8965,1.89635,1.89638,7000000.0
2007-11-05 05:01:00,1.8959,1.89615,1.8959,1.89611,7000000.0
2007-11-05 05:02:00,1.89598,1.89598,1.89565,1.89589,7000000.0
2007-11-05 05:03:00,1.8962,1.89638,1.89618,1.89638,7000000.0
2007-11-05 05:04:00,1.89612,1.89639,1.89612,1.89639,7000000.0
2007-11-05 05:05:00,1.89626,1.89638,1.89608,1.89608,8000000.0
2007-11-05 05:06:00,1.89555,1.8962,1.89555,1.8962,7000000.0
2007-11-05 05:07:00,1.89638,1.89638,1.89583,1.89594,8000000.0
2007-11-05 05:08:00,1.89594,1.89625,1.89594,1.8961,10000000.0
2007-11-05 05:09:00,1.8962,1.8962,1.89507,1.89507,7000000.0
2007-11-05 05:10:00,1.89523,1.89546,1.89523,1.89532,7000000.0
2007-11-05 05:11:00,1.89566,1.89584,1.89551,1.89558,8000000.0
2007-11-05 05:12:00,1.89557,1.89583,1.89557,1.89583,11000000.0
2007-11-05 05:13:00,1.89614,1.89655,1.89614,1.89649,8000000.0
2007-11-05 05:14:00,1.89716,1.89763,1.89716,1.89763,11000000.0
2007-11-05 05:15:00,1.89798,1.89798,1.89773,1.89773,11000000.0
2007-11-05 05:16:00,1.89772,1.89773,1.89763,1.89766,9000000.0
2007-11-05 05:17:00,1.89768,1.89768,1.8974,1.89759,8000000.0
2007-11-05 05:18:00,1.89733,1.89752,1.89721,1.89744,8000000.0
2007-11-05 05:19:00,1.89727,1.89727,1.89683,1.89709,7000000.0
2007-11-05 05:20:00,1.897,1.8971,1.8964,1.8964,10000000.0
2007-11-05 05:21:00,1.89708,1.89744,1.89697,1.89744,8000000.0
2007-11-05 05:22:00,1.8977,1.89776,1.89759,1.89759,7000000.0
2007-11-05 05:23:00,1.89686,1.89741,1.89686,1.89739,10000000.0
2007-11-05 05:24:00,1.8977,1.89799,1.8977,1.89779,8000000.0
2007-11-05 05:25:00,1.89829,1.89865,1.89829,1.89838,7000000.0
2007-11-05 05:26:00,1.89826,1.89826,1.89781,1.89793,7000000.0
2007-11-05 05:27:00,1.89817,1.8985,1.89817,1.89837,8000000.0
2007-11-05 05:28:00,1.89853,1.89853,1.89825,1.89825,9000000.0
2007-11-05 05:29:00,1.89826,1.89826,1.89807,1.89826,7000000.0
2007-11-05 05:30:00,1.89853,1.89864,1.89851,1.89852,9000000.0
2007-11-05 05:31:00,1.89845,1.89845,1.89818,1.89831,8000000.0
2007-11-05 05:32:00,1.89826,1.89838,1.89817,1.89817,6000000.0
2007-11-05 05:33:00,1.89815,1.89838,1.8981,1.89822,9000000.0
2007-11-05 05:34:00,1.89844,1.89856,1.89823,1.89856,8000000.0
2007-11-05 05:35:00,1.89867,1.89908,1.89867,1.89881,7000000.0
2007-11-05 05:36:00,1.89927,1.89927,1.89908,1.89917,9000000.0
2007-11-05 05:37:00,1.89918,1.89935,1.89918,1.89922,7000000.0
2007-11-05 05:38:00,1.89899,1.89899,1.89881,1.89881,9000000.0
2007-11-05 05:39:00,1.89909,1.89955,1.89909,1.89955,7000000.0
2007-11-05 05:40:00,1.89952,1.89952,1.89929,1.89947,8000000.0
2007-11-05 05:41:00,1.89955,1.89966,1.89953,1.89962,8000000.0
2007-11-05 05:42:00,1.89989,1.90006,1.89973,1.90006,7000000.0
2007-11-05 05:43:00,1.90028,1.90028,1.8994,1.8994,9000000.0
2007-11-05 05:44:00,1.89976,1.8998,1.89962,1.89967,8000000.0
2007-11-05 05:45:00,1.89983,1.89983,1.89955,1.89981,11000000.0
2007-11-05 05:46:00,1.8999,1.90018,1.8995,1.8995,8000000.0
2007-11-05 05:47:00,1.89928,1.89928,1.89773,1.89773,8000000.0
2007-11-05 05:48:00,1.89726,1.89744,1.89686,1.89686,7000000.0
2007-11-05 05:49:00,1.89613,1.89613,1.89527,1.89527,8000000.0
2007-11-05 05:50:00,1.89508,1.89512,1.89441,1.89441,9000000.0
2007-11-05 05:51:00,1.89436,1.89436,1.89313,1.89313,8000000.0
2007-11-05 05:52:00,1.89282,1.89384,1.89282,1.89384,8000000.0
2007-11-05 05:53:00,1.89468,1.89494,1.89468,1.89486,7000000.0
2007-11-05 05:54:00,1.89488,1.8954,1.89488,1.8954,10000000.0
2007-11-05 05:55:00,1.89545,1.89545,1.89419,1.89419,8000000.0
2007-11-05 05:56:00,1.8938,1.8942,1.8938,1.89415,7000000.0
2007-11-05 05:57:00,1.894,1.89426,1.894,1.89411,8000000.0
2007-11-05 05:58:00,1.8941,1.89508,1.89402,1.89508,9000000.0
2007-11-05 05:59:00,1.89513,1.89513,1.89456,1.89474,10000000.0
2007-11-05 06:00:00,1.89493,1.89525,1.89493,1.89521,8000000.0
2007-11-05 06:01:00,1.89496,1.89496,1.89426,1.89438,7000000.0
2007-11-05 06:02:00,1.89451,1.89531,1.89451,1.89531,7000000.0
2007-11-05 06:03:00,1.89578,1.89578,1.89558,1.89575,8000000.0
2007-11-05 06:04:00,1.89563,1.89568,1.89547,1.89566,7000000.0
2007-11-05 06:05:00,1.89579,1.89622,1.89573,1.89622,7000000.0
2007-11-05 06:06:00,1.89633,1.89651,1.89624,1.89647,7000000.0
2007-11-05 06:07:00,1.89696,1.89727,1.89696,1.89702,7000000.0
2007-11-05 06:08:00,1.89689,1.89689,1.8967,1.8967,7000000.0
2007-11-05 06:09:00,1.89639,1.89656,1.89639,1.89656,8000000.0
2007-11-05 06:10:00,1.89648,1.89673,1.89648,1.89673,8000000.0
2007-11-05 06:11:00,1.89681,1.89681,1.89644,1.89646,8000000.0
2007-11-05 06:12:00,1.89617,1.89635,1.89592,1.89635,8000000.0
2007-11-05 06:13:00,1.89644,1.89644,1.89612,1.89612,8000000.0
2007-11-05 06:14:00,1.89637,1.89638,1.89581,1.89581,10000000.0
2007-11-05 06:15:00,1.89613,1.89635,1.89605,1.89605,8000000.0
2007-11-05 06:16:00,1.89618,1.89627,1.89602,1.89623,9000000.0
2007-11-05 06:17:00,1.89598,1.89603,1.89583,1.89603,7000000.0
2007-11-05 06:18:00,1.89621,1.89622,1.89596,1.89599,9000000.0
2007-11-05 06:19:00,1.89576,1.89576,1.89509,1.89509,7000000.0
2007-11-05 06:20:00,1.89512,1.89522,1.895,1.89522,9000000.0
2007-11-05 06:21:00,1.89522,1.89522,1.89501,1.89505,8000000.0
2007-11-05 06:22:00,1.89486,1.89518,1.89474,1.89474,8000000.0
2007-11-05 06:23:00,1.89476,1.89517,1.89464,1.8951,8000000.0
2007-11-05 06:24:00,1.8951,1.89536,1.89502,1.89507,11000000.0
2007-11-05 06:25:00,1.89509,1.8956,1.89509,1.89556,11000000.0
2007-11-05 06:26:00,1.89539,1.89545,1.89503,1.89532,11000000.0
2007-11-05 06:27:00,1.89538,1.89647,1.89538,1.89647,7000000.0
2007-11-05 06:28:00,1.89665,1.89678,1.89639,1.89678,8000000.0
2007-11-05 06:29:00,1.8962,1.8962,1.89601,1.89613,8000000.0
2007-11-05 06:30:00,1.89606,1.89606,1.89572,1.89572,8000000.0
2007-11-05 06:31:00,1.8958,1.89593,1.89569,1.89582,7000000.0
2007-11-05 06:32:00,1.89586,1.89593,1.89575,1.89588,7000000.0
2007-11-05 06:33:00,1.89588,1.8959,1.89583,1.89587,7000000.0
2007-11-05 06:34:00,1.896,1.896,1.89545,1.89545,7000000.0
2007-11-05 06:35:00,1.89578,1.8961,1.89578,1.89605,11000000.0
2007-11-05 06:36:00,1.89593,1.89611,1.89593,1.89605,7000000.0
2007-11-05 06:37:00,1.89605,1.89622,1.896,1.89614,10000000.0
2007-11-05 06:38:00,1.89601,1.8961,1.89581,1.8961,10000000.0
2007-11-05 06:39:00,1.89609,1.89612,1.89596,1.89606,11000000.0
2007-11-05 06:40:00,1.8962,1.89622,1.89597,1.89607,9000000.0
2007-11-05 06:41:00,1.89589,1.89589,1.89544,1.89559,7000000.0
2007-11-05 06:42:00,1.89606,1.89606,1.89568,1.89599,11000000.0
2007-11-05 06:43:00,1.8959,1.89596,1.89583,1.89586,7000000.0
2007-11-05 06:44:00,1.89606,1.89606,1.89579,1.89584,8000000.0
2007-11-05 06:45:00,1.89587,1.89609,1.89576,1.89609,8000000.0
2007-11-05 06:46:00,1.89606,1.89608,1.89559,1.89608,10000000.0
2007-11-05 06:47:00,1.89611,1.89611,1.89601,1.89604,8000000.0
2007-11-05 06:48:00,1.89601,1.89608,1.89601,1.89604,7000000.0
2007-11-05 06:49:00,1.89608,1.89608,1.89587,1.89593,8000000.0
2007-11-05 06:50:00,1.89606,1.8962,1.89596,1.89599,10000000.0
2007-11-05 06:51:00,1.89605,1.89627,1.89592,1.89592,10000000.0
2007-11-05 06:52:00,1.89593,1.89615,1.89586,1.89586,8000000.0
2007-11-05 06:53:00,1.89618,1.8962,1.89598,1.89605,8000000.0
2007-11-05 06:54:00,1.89596,1.89606,1.89577,1.89577,7000000.0
2007-11-05 06:55:00,1.89581,1.89581,1.8954,1.89576,7000000.0
2007-11-05 06:56:00,1.89612,1.8963,1.89528,1.89528,8000000.0
2007-11-05 06:57:00,1.89589,1.89589,1.8958,1.89582,7000000.0
2007-11-05 06:58:00,1.89593,1.89613,1.89587,1.89613,7000000.0
2007-11-05 06:59:00,1.89609,1.89609,1.89593,1.89605,7000000.0
2007-11-05 07:00:00,1.89624,1.89624,1.89603,1.89603,7000000.0
2007-11-05 07:01:00,1.89587,1.89587,1.8953,1.89533,7000000.0
2007-11-05 07:02:00,1.89559,1.89575,1.8954,1.8954,9000000.0
2007-11-05 07:03:00,1.8953,1.89546,1.89527,1.89529,7000000.0
2007-11-05 07:04:00,1.89526,1.89543,1.89487,1.89487,8000000.0
2007-11-05 07:05:00,1.89518,1.89564,1.89518,1.89552,11000000.0
2007-11-05 07:06:00,1.89519,1.89556,1.89519,1.89548,11000000.0
2007-11-05 07:07:00,1.89543,1.8957,1.89543,1.89549,11000000.0
2007-11-05 07:08:00,1.89556,1.89569,1.89551,1.89567,9000000.0
2007-11-05 07:09:00,1.89544,1.89544,1.89498,1.89532,8000000.0
2007-11-05 07:10:00,1.89537,1.89591,1.89537,1.89591,7000000.0
2007-11-05 07:11:00,1.8965,1.8965,1.89618,1.89632,10000000.0
2007-11-05 07:12:00,1.89578,1.89578,1.89531,1.89539,7000000.0
2007-11-05 07:13:00,1.89529,1.89555,1.89529,1.89555,8000000.0
2007-11-05 07:14:00,1.89578,1.8959,1.89578,1.89587,7000000.0
2007-11-05 07:15:00,1.89592,1.89592,1.89528,1.89541,10000000.0
2007-11-05 07:16:00,1.89552,1.89591,1.89552,1.89591,8000000.0
2007-11-05 07:17:00,1.89554,1.89641,1.89554,1.89641,11000000.0
2007-11-05 07:18:00,1.89619,1.89685,1.89619,1.89677,8000000.0
2007-11-05 07:19:00,1.89681,1.89685,1.89665,1.89665,8000000.0
2007-11-05 07:20:00,1.8967,1.89674,1.89644,1.89671,9000000.0
2007-11-05 07:21:00,1.89692,1.89766,1.89692,1.89766,10000000.0
2007-11-05 07:22:00,1.89759,1.89785,1.89756,1.89766,11000000.0
2007-11-05 07:23:00,1.89781,1.89793,1.89761,1.89761,7000000.0
2007-11-05 07:24:00,1.89784,1.89784,1.89757,1.89759,9000000.0
2007-11-05 07:25:00,1.89765,1.89765,1.89714,1.89714,8000000.0
2007-11-05 07:26:00,1.89707,1.89713,1.89692,1.89703,7000000.0
2007-11-05 07:27:00,1.89704,1.89704,1.89679,1.89703,7000000.0
2007-11-05 07:28:00,1.89703,1.89703,1.89688,1.89702,7000000.0
2007-11-05 07:29:00,1.8968,1.89699,1.8968,1.89699,8000000.0
2007-11-05 07:30:00,1.89685,1.89699,1.89682,1.89699,8000000.0
2007-11-05 07:31:00,1.89681,1.89697,1.89681,1.89687,7000000.0
2007-11-05 07:32:00,1.89714,1.8972,1.89694,1.8972,9000000.0
2007-11-05 07:33:00,1.89725,1.89734,1.89721,1.89734,8000000.0
2007-11-05 07:34:00,1.89737,1.89757,1.8973,1.8973,11000000.0
2007-11-05 07:35:00,1.89751,1.89775,1.89751,1.89763,8000000.0
2007-11-05 07:36:00,1.89759,1.89771,1.89759,1.89768,7000000.0
2007-11-05 07:37:00,1.89755,1.89755,1.89686,1.89686,7000000.0
2007-11-05 07:38:00,1.89682,1.89682,1.8966,1.89662,11000000.0
2007-11-05 07:39:00,1.8965,1.89655,1.89646,1.89649,7000000.0
2007-11-05 07:40:00,1.89639,1.89639,1.89618,1.89618,8000000.0
2007-11-05 07:41:00,1.89653,1.89656,1.89613,1.89613,9000000.0
2007-11-05 07:42:00,1.89647,1.89665,1.89637,1.89637,11000000.0
2007-11-05 07:43:00,1.89608,1.89608,1.89562,1.89562,7000000.0
2007-11-05 07:44:00,1.89588,1.89588,1.89563,1.89577,7000000.0
2007-11-05 07:45:00,1.89597,1.89601,1.89581,1.89581,7000000.0
2007-11-05 07:46:00,1.89603,1.89619,1.896,1.89619,10000000.0
2007-11-05 07:47:00,1.89629,1.89654,1.89628,1.89654,7000000.0
2007-11-05 07:48:00,1.89649,1.89651,1.89628,1.89637,8000000.0
2007-11-05 07:49:00,1.89641,1.89664,1.89641,1.89661,8000000.0
2007-11-05 07:50:00,1.89674,1.89678,1.89641,1.89641,7000000.0
2007-11-05 07:51:00,1.89679,1.89679,1.89647,1.89671,8000000.0
2007-11-05 07:52:00,1.89649,1.89658,1.89627,1.89627,10000000.0
2007-11-05 07:53:00,1.89641,1.89698,1.89641,1.89698,11000000.0
2007-11-05 07:54:00,1.89744,1.89748,1.89717,1.89726,9000000.0
2007-11-05 07:55:00,1.8976,1.89777,1.89745,1.89745,9000000.0
2007-11-05 07:56:00,1.89699,1.89699,1.8966,1.8966,9000000.0
2007-11-05 07:57:00,1.89683,1.89706,1.89683,1.89691,7000000.0
2007-11-05 07:58:00,1.89704,1.89721,1.89693,1.89721,7000000.0
2007-11-05 07:59:00,1.89687,1.89702,1.8966,1.89671,7000000.0
2007-11-05 08:00:00,1.89654,1.89684,1.89654,1.89677,8000000.0
2007-11-05 08:01:00,1.89697,1.89703,1.89658,1.89674,10000000.0
2007-11-05 08:02:00,1.89689,1.89719,1.89687,1.89719,7000000.0
2007-11-05 08:03:00,1.89734,1.89764,1.89709,1.89723,8000000.0
2007-11-05 08:04:00,1.89714,1.89719,1.89677,1.89677,8000000.0
2007-11-05 08:05:00,1.89686,1.89686,1.8966,1.89674,8000000.0
2007-11-05 08:06:00,1.89636,1.89658,1.8963,1.89658,7000000.0
2007-11-05 08:07:00,1.89624,1.89668,1.89615,1.89668,7000000.0
2007-11-05 08:08:00,1.89655,1.89655,1.89634,1.89638,7000000.0
2007-11-05 08:09:00,1.89632,1.89636,1.8962,1.89624,7000000.0
2007-11-05 08:10:00,1.89644,1.89663,1.89637,1.89662,7000000.0
2007-11-05 08:11:00,1.89662,1.89662,1.89577,1.89588,8000000.0
2007-11-05 08:12:00,1.89593,1.89593,1.89578,1.89582,9000000.0
2007-11-05 08:13:00,1.89601,1.8962,1.89601,1.89608,7000000.0
2007-11-05 08:14:00,1.89601,1.89627,1.89601,1.89613,9000000.0
2007-11-05 08:15:00,1.89592,1.89592,1.89554,1.89554,8000000.0
2007-11-05 08:16:00,1.89562,1.89615,1.89562,1.89615,11000000.0
2007-11-05 08:17:00,1.89599,1.8967,1.89599,1.89666,7000000.0
2007-11-05 08:18:00,1.89654,1.89671,1.89635,1.89657,9000000.0
2007-11-05 08:19:00,1.89613,1.89677,1.89613,1.89677,7000000.0
2007-11-05 08:20:00,1.89666,1.8968,1.89662,1.89673,8000000.0
2007-11-05 08:21:00,1.89668,1.89681,1.89649,1.89649,8000000.0
2007-11-05 08:22:00,1.89637,1.89645,1.89625,1.89625,8000000.0
2007-11-05 08:23:00,1.89621,1.89644,1.89619,1.89644,7000000.0
2007-11-05 08:24:00,1.89658,1.89663,1.89652,1.89663,7000000.0
2007-11-05 08:25:00,1.89654,1.89654,1.89631,1.89631,8000000.0
2007-11-05 08:26:00,1.89624,1.89635,1.896,1.896,7000000.0
2007-11-05 08:27:00,1.89621,1.89621,1.89592,1.89592,10000000.0
2007-11-05 08:28:00,1.89584,1.89603,1.89583,1.89594,7000000.0
2007-11-05 08:29:00,1.89598,1.89626,1.89589,1.89589,10000000.0
2007-11-05 08:30:00,1.89591,1.89603,1.8958,1.89594,7000000.0
2007-11-05 08:31:00,1.8957,1.89594,1.8957,1.89594,10000000.0
2007-11-05 08:32:00,1.89595,1.89652,1.89595,1.89652,8000000.0
2007-11-05 08:33:00,1.89635,1.89635,1.89596,1.89596,7000000.0
2007-11-05 08:34:00,1.89598,1.89603,1.89594,1.89598,9000000.0
2007-11-05 08:35:00,1.89584,1.89592,1.89574,1.89586,9000000.0
2007-11-05 08:36:00,1.8959,1.89592,1.8957,1.8959,8000000.0
2007-11-05 08:37:00,1.89604,1.89614,1.89592,1.89602,9000000.0
2007-11-05 08:38:00,1.89539,1.89593,1.89539,1.89593,10000000.0
2007-11-05 08:39:00,1.8959,1.89602,1.89565,1.89565,11000000.0
2007-11-05 08:40:00,1.8957,1.8959,1.89562,1.8959,8000000.0
2007-11-05 08:41:00,1.89588,1.89588,1.8957,1.89581,11000000.0
2007-11-05 08:42:00,1.89596,1.89615,1.89588,1.89615,10000000.0
2007-11-05 08:43:00,1.89606,1.89624,1.89606,1.89624,8000000.0
2007-11-05 08:44:00,1.89613,1.89613,1.89591,1.89601,10000000.0
2007-11-05 08:45:00,1.8959,1.89617,1.8959,1.89613,8000000.0
2007-11-05 08:46:00,1.89596,1.89603,1.89444,1.8959,8000000.0
2007-11-05 08:47:00,1.8959,1.89612,1.89585,1.89599,7000000.0
2007-11-05 08:48:00,1.89602,1.89607,1.89585,1.89606,10000000.0
2007-11-05 08:49:00,1.8958,1.89597,1.89578,1.89578,11000000.0
2007-11-05 08:50:00,1.89574,1.89586,1.89557,1.89586,7000000.0
2007-11-05 08:51:00,1.89587,1.89587,1.89565,1.89565,8000000.0
2007-11-05 08:52:00,1.89505,1.89505,1.89484,1.89484,9000000.0
2007-11-05 08:53:00,1.89474,1.89474,1.89388,1.89431,8000000.0
2007-11-05 08:54:00,1.89372,1.89372,1.89326,1.89326,8000000.0
2007-11-05 08:55:00,1.893,1.8931,1.8925,1.8925,8000000.0
2007-11-05 08:56:00,1.89226,1.89248,1.89214,1.89214,7000000.0
2007-11-05 08:57:00,1.89205,1.89221,1.89175,1.89175,8000000.0
2007-11-05 08:58:00,1.89197,1.89292,1.89197,1.89292,7000000.0
2007-11-05 08:59:00,1.89256,1.89261,1.89235,1.89261,7000000.0
2007-11-05 09:00:00,1.8924,1.89255,1.89204,1.89206,8000000.0
2007-11-05 09:01:00,1.89195,1.89202,1.89184,1.89195,9000000.0
2007-11-05 09:02:00,1.892,1.89229,1.89182,1.89182,10000000.0
2007-11-05 09:03:00,1.89162,1.89244,1.89162,1.89244,7000000.0
2007-11-05 09:04:00,1.89292,1.89302,1.89286,1.89289,7000000.0
2007-11-05 09:05:00,1.89324,1.89324,1.89186,1.89186,7000000.0
2007-11-05 09:06:00,1.89173,1.89195,1.89169,1.89171,11000000.0
2007-11-05 09:07:00,1.89192,1.89196,1.89166,1.8917,8000000.0
2007-11-05 09:08:00,1.89168,1.89174,1.89131,1.89159,7000000.0
2007-11-05 09:09:00,1.89194,1.8924,1.89165,1.89193,11000000.0
2007-11-05 09:10:00,1.89174,1.89224,1.89172,1.89224,7000000.0
2007-11-05 09:11:00,1.89234,1.89236,1.89204,1.89236,9000000.0
2007-11-05 09:12:00,1.89223,1.89269,1.89223,1.89239,8000000.0
2007-11-05 09:13:00,1.89192,1.89219,1.89192,1.8921,9000000.0
2007-11-05 09:14:00,1.89187,1.89187,1.89103,1.89137,11000000.0
2007-11-05 09:15:00,1.89148,1.89167,1.89148,1.89152,7000000.0
2007-11-05 09:16:00,1.89154,1.89154,1.89114,1.89137,8000000.0
2007-11-05 09:17:00,1.89147,1.89165,1.89142,1.89164,11000000.0
2007-11-05 09:18:00,1.89176,1.89192,1.89173,1.89178,8000000.0
2007-11-05 09:19:00,1.89184,1.89243,1.89184,1.89243,7000000.0
2007-11-05 09:20:00,1.89229,1.89229,1.8921,1.89214,7000000.0
2007-11-05 09:21:00,1.89213,1.8926,1.89213,1.8926,8000000.0
2007-11-05 09:22:00,1.89261,1.89334,1.89261,1.89334,8000000.0
2007-11-05 09:23:00,1.89366,1.89422,1.89366,1.89401,7000000.0
2007-11-05 09:24:00,1.89406,1.89406,1.89362,1.89387,8000000.0
2007-11-05 09:25:00,1.89367,1.89381,1.8934,1.89381,7000000.0
2007-11-05 09:26:00,1.89389,1.89424,1.89389,1.89411,11000000.0
2007-11-05 09:27:00,1.89398,1.89398,1.89376,1.89382,11000000.0
2007-11-05 09:28:00,1.89393,1.89401,1.89384,1.89386,9000000.0
2007-11-05 09:29:00,1.89386,1.89394,1.89375,1.89394,8000000.0
2007-11-05 09:30:00,1.89417,1.89417,1.89389,1.89397,7000000.0
2007-11-05 09:31:00,1.89371,1.8943,1.89371,1.8943,7000000.0
2007-11-05 09:32:00,1.89493,1.89493,1.89468,1.89486,7000000.0
2007-11-05 09:33:00,1.89532,1.89532,1.89492,1.89508,8000000.0
2007-11-05 09:34:00,1.89473,1.89473,1.89432,1.89432,7000000.0
2007-11-05 09:35:00,1.89436,1.89452,1.89434,1.89434,10000000.0
2007-11-05 09:36:00,1.89423,1.8947,1.89423,1.89464,8000000.0
2007-11-05 09:37:00,1.89475,1.89526,1.89475,1.89506,11000000.0
2007-11-05 09:38:00,1.89518,1.89537,1.89339,1.8953,11000000.0
2007-11-05 09:39:00,1.89539,1.89566,1.89539,1.89566,7000000.0
2007-11-05 09:40:00,1.89558,1.89566,1.8952,1.8952,9000000.0
2007-11-05 09:41:00,1.89544,1.89551,1.89529,1.89544,8000000.0
2007-11-05 09:42:00,1.8955,1.89572,1.8955,1.89563,10000000.0
2007-11-05 09:43:00,1.8954,1.89564,1.8954,1.89564,11000000.0
2007-11-05 09:44:00,1.89586,1.89615,1.89581,1.89596,8000000.0
2007-11-05 09:45:00,1.89617,1.89638,1.89614,1.89638,7000000.0
2007-11-05 09:46:00,1.89643,1.89643,1.89596,1.89643,11000000.0
2007-11-05 09:47:00,1.89603,1.89627,1.89575,1.89627,9000000.0
2007-11-05 09:48:00,1.8964,1.8964,1.89621,1.89625,7000000.0
2007-11-05 09:49:00,1.89623,1.8968,1.89623,1.89671,11000000.0
2007-11-05 09:50:00,1.89644,1.89645,1.89627,1.89645,8000000.0
2007-11-05 09:51:00,1.89633,1.89644,1.89616,1.89629,8000000.0
2007-11-05 09:52:00,1.89605,1.8961,1.89574,1.8961,8000000.0
2007-11-05 09:53:00,1.89632,1.89649,1.89632,1.89638,10000000.0
2007-11-05 09:54:00,1.89636,1.89686,1.89636,1.89686,10000000.0
2007-11-05 09:55:00,1.89649,1.89649,1.89605,1.89609,8000000.0
2007-11-05 09:56:00,1.89604,1.89674,1.89604,1.89674,10000000.0
2007-11-05 09:57:00,1.89661,1.89719,1.89661,1.89698,8000000.0
2007-11-05 09:58:00,1.89681,1.89681,1.89651,1.89655,8000000.0
2007-11-05 09:59:00,1.89657,1.89661,1.89619,1.89619,10000000.0
2007-11-05 10:00:00,1.89642,1.89642,1.89568,1.89568,10000000.0
2007-11-05 10:01:00,1.89575,1.89613,1.89575,1.8958,10000000.0
2007-11-05 10:02:00,1.89567,1.8967,1.89564,1.8967,10000000.0
2007-11-05 10:03:00,1.89681,1.89699,1.89653,1.89653,7000000.0
2007-11-05 10:04:00,1.8961,1.8961,1.89588,1.8959,7000000.0
2007-11-05 10:05:00,1.89625,1.89741,1.89625,1.8973,11000000.0
2007-11-05 10:06:00,1.89741,1.89741,1.89585,1.89585,7000000.0
2007-11-05 10:07:00,1.89496,1.89532,1.89472,1.89472,7000000.0
2007-11-05 10:08:00,1.89398,1.89413,1.8937,1.8938,7000000.0
2007-11-05 10:09:00,1.89429,1.89496,1.89429,1.89483,7000000.0
2007-11-05 10:10:00,1.89531,1.89557,1.89531,1.89547,7000000.0
2007-11-05 10:11:00,1.89527,1.89527,1.89501,1.89511,7000000.0
2007-11-05 10:12:00,1.89492,1.89519,1.89476,1.89519,8000000.0
2007-11-05 10:13:00,1.89525,1.89543,1.89442,1.89442,8000000.0
2007-11-05 10:14:00,1.89464,1.89464,1.89444,1.89463,7000000.0
2007-11-05 10:15:00,1.89417,1.89449,1.89406,1.89447,10000000.0
2007-11-05 10:16:00,1.8946,1.89475,1.89442,1.89449,7000000.0
2007-11-05 10:17:00,1.89387,1.89393,1.89333,1.89364,11000000.0
2007-11-05 10:18:00,1.89403,1.89432,1.89399,1.89399,8000000.0
2007-11-05 10:19:00,1.89407,1.89407,1.89347,1.89347,9000000.0
2007-11-05 10:20:00,1.89346,1.89355,1.89326,1.89326,7000000.0
2007-11-05 10:21:00,1.8933,1.8938,1.8933,1.8938,8000000.0
2007-11-05 10:22:00,1.89405,1.89429,1.89404,1.89429,7000000.0
2007-11-05 10:23:00,1.89444,1.89467,1.89444,1.89454,7000000.0
2007-11-05 10:24:00,1.89427,1.89451,1.89423,1.89451,7000000.0
2007-11-05 10:25:00,1.89455,1.89464,1.89423,1.89436,9000000.0
2007-11-05 10:26:00,1.89421,1.89421,1.89378,1.89389,11000000.0
2007-11-05 10:27:00,1.89391,1.894,1.89355,1.89375,8000000.0
2007-11-05 10:28:00,1.89387,1.89411,1.89387,1.89391,9000000.0
2007-11-05 10:29:00,1.89419,1.8944,1.89375,1.8944,8000000.0
2007-11-05 10:30:00,1.89489,1.89557,1.89489,1.89557,8000000.0
2007-11-05 10:31:00,1.89565,1.89585,1.89557,1.89563,7000000.0
2007-11-05 10:32:00,1.89561,1.89561,1.89539,1.8955,9000000.0
2007-11-05 10:33:00,1.89545,1.89586,1.89545,1.89586,7000000.0
2007-11-05 10:34:00,1.89606,1.89606,1.89535,1.89541,7000000.0
2007-11-05 10:35:00,1.89545,1.89545,1.89509,1.89525,7000000.0
2007-11-05 10:36:00,1.89502,1.8952,1.89491,1.895,8000000.0
2007-11-05 10:37:00,1.89466,1.89485,1.89454,1.89454,8000000.0
2007-11-05 10:38:00,1.8947,1.89502,1.8947,1.89493,10000000.0
2007-11-05 10:39:00,1.89495,1.89514,1.89465,1.89465,8000000.0
2007-11-05 10:40:00,1.89462,1.89488,1.89462,1.89474,7000000.0
2007-11-05 10:41:00,1.89436,1.89437,1.89423,1.89435,9000000.0
2007-11-05 10:42:00,1.89449,1.89449,1.89406,1.89406,7000000.0
2007-11-05 10:43:00,1.89447,1.89453,1.89433,1.8945,10000000.0
2007-11-05 10:44:00,1.89438,1.89438,1.89423,1.89423,7000000.0
2007-11-05 10:45:00,1.89417,1.89425,1.89395,1.89395,8000000.0
2007-11-05 10:46:00,1.89388,1.89463,1.89388,1.89463,8000000.0
2007-11-05 10:47:00,1.89458,1.89458,1.89437,1.8945,7000000.0
2007-11-05 10:48:00,1.89448,1.89471,1.89448,1.89448,8000000.0
2007-11-05 10:49:00,1.89419,1.89427,1.89405,1.89427,9000000.0
2007-11-05 10:50:00,1.89411,1.89429,1.89384,1.89384,8000000.0
2007-11-05 10:51:00,1.89385,1.89422,1.89385,1.89422,9000000.0
2007-11-05 10:52:00,1.89439,1.89466,1.89427,1.89466,8000000.0
2007-11-05 10:53:00,1.89444,1.89459,1.89407,1.89407,9000000.0
2007-11-05 10:54:00,1.89447,1.8946,1.89426,1.89434,10000000.0
2007-11-05 10:55:00,1.89378,1.89378,1.89284,1.89284,7000000.0
2007-11-05 10:56:00,1.89248,1.89252,1.89066,1.89218,7000000.0
2007-11-05 10:57:00,1.89182,1.89201,1.89172,1.892,8000000.0
2007-11-05 10:58:00,1.89205,1.8922,1.89202,1.8922,7000000.0
2007-11-05 10:59:00,1.89199,1.89316,1.89199,1.89316,11000000.0
2007-11-05 11:00:00,1.89334,1.89334,1.8919,1.8919,7000000.0
2007-11-05 11:01:00,1.89339,1.89372,1.89339,1.89355,8000000.0
2007-11-05 11:02:00,1.89334,1.89352,1.89327,1.89352,7000000.0
2007-11-05 11:03:00,1.89354,1.89365,1.89347,1.89351,11000000.0
2007-11-05 11:04:00,1.89334,1.89334,1.89302,1.89302,11000000.0
2007-11-05 11:05:00,1.8931,1.89326,1.89288,1.89292,7000000.0
2007-11-05 11:06:00,1.89231,1.89235,1.89215,1.89215,8000000.0
2007-11-05 11:07:00,1.89207,1.8922,1.89195,1.89195,7000000.0
2007-11-05 11:08:00,1.89216,1.8927,1.89216,1.89268,9000000.0
2007-11-05 11:09:00,1.89268,1.89268,1.89251,1.89257,8000000.0
2007-11-05 11:10:00,1.89271,1.89337,1.89271,1.89337,8000000.0
2007-11-05 11:11:00,1.89345,1.89348,1.89329,1.89337,10000000.0
2007-11-05 11:12:00,1.8937,1.89459,1.8937,1.89459,7000000.0
2007-11-05 11:13:00,1.89493,1.89493,1.89445,1.89456,11000000.0
2007-11-05 11:14:00,1.89443,1.89448,1.89436,1.89437,11000000.0
2007-11-05 11:15:00,1.89486,1.89499,1.89479,1.89479,7000000.0
2007-11-05 11:16:00,1.89468,1.89481,1.89468,1.89478,7000000.0
2007-11-05 11:17:00,1.8948,1.89507,1.8948,1.89482,7000000.0
2007-11-05 11:18:00,1.89512,1.89522,1.89495,1.89517,10000000.0
2007-11-05 11:19:00,1.89505,1.89512,1.89478,1.89484,11000000.0
2007-11-05 11:20:00,1.89504,1.89509,1.89485,1.8949,8000000.0
2007-11-05 11:21:00,1.8947,1.8947,1.89396,1.89396,7000000.0
2007-11-05 11:22:00,1.89377,1.8938,1.8934,1.8938,8000000.0
2007-11-05 11:23:00,1.89406,1.89406,1.89338,1.89338,8000000.0
2007-11-05 11:24:00,1.89343,1.89354,1.8933,1.8933,7000000.0
2007-11-05 11:25:00,1.89323,1.89323,1.89284,1.89284,8000000.0
2007-11-05 11:26:00,1.89295,1.89302,1.89284,1.89295,11000000.0
2007-11-05 11:27:00,1.89307,1.89309,1.89298,1.89309,8000000.0
2007-11-05 11:28:00,1.89286,1.89286,1.89162,1.89162,7000000.0
2007-11-05 11:29:00,1.8914,1.89143,1.8912,1.89143,8000000.0
2007-11-05 11:30:00,1.89101,1.89152,1.89099,1.8915,7000000.0
2007-11-05 11:31:00,1.89091,1.89124,1.89087,1.8911,11000000.0
2007-11-05 11:32:00,1.89142,1.89164,1.8914,1.89164,11000000.0
2007-11-05 11:33:00,1.89171,1.89193,1.89155,1.89192,7000000.0
2007-11-05 11:34:00,1.89195,1.89197,1.8918,1.89197,7000000.0
2007-11-05 11:35:00,1.89202,1.89282,1.89202,1.89282,10000000.0
2007-11-05 11:36:00,1.89288,1.89288,1.89273,1.89273,8000000.0
2007-11-05 11:37:00,1.89242,1.89242,1.89085,1.89095,8000000.0
2007-11-05 11:38:00,1.89097,1.89165,1.89097,1.89165,9000000.0
2007-11-05 11:39:00,1.89158,1.89184,1.89149,1.89184,9000000.0
2007-11-05 11:40:00,1.89206,1.89222,1.89201,1.89222,11000000.0
2007-11-05 11:41:00,1.89243,1.89262,1.89243,1.89248,11000000.0
2007-11-05 11:42:00,1.89252,1.89294,1.89251,1.89294,11000000.0
2007-11-05 11:43:00,1.89275,1.89284,1.89242,1.89242,7000000.0
2007-11-05 11:44:00,1.89239,1.89275,1.89239,1.89275,7000000.0
2007-11-05 11:45:00,1.89277,1.89312,1.89277,1.89312,11000000.0
2007-11-05 11:46:00,1.89324,1.89374,1.89324,1.89367,7000000.0
2007-11-05 11:47:00,1.89346,1.89346,1.89285,1.89285,9000000.0
2007-11-05 11:48:00,1.89291,1.89291,1.89264,1.89281,10000000.0
2007-11-05 11:49:00,1.89257,1.89275,1.89248,1.8926,7000000.0
2007-11-05 11:50:00,1.89268,1.89273,1.8924,1.8924,7000000.0
2007-11-05 11:51:00,1.89227,1.89227,1.89156,1.89211,8000000.0
2007-11-05 11:52:00,1.89232,1.89267,1.89232,1.89267,10000000.0
2007-11-05 11:53:00,1.89328,1.89355,1.89328,1.89337,10000000.0
2007-11-05 11:54:00,1.89336,1.89365,1.89336,1.89365,9000000.0
2007-11-05 11:55:00,1.89364,1.89374,1.89361,1.89366,8000000.0
2007-11-05 11:56:00,1.89369,1.89369,1.89332,1.89332,11000000.0
2007-11-05 11:57:00,1.89294,1.89306,1.89283,1.89283,8000000.0
2007-11-05 11:58:00,1.89272,1.89281,1.89247,1.89247,9000000.0
2007-11-05 11:59:00,1.89246,1.89265,1.89246,1.89265,7000000.0
2007-11-05 12:00:00,1.89268,1.89291,1.89263,1.89291,7000000.0
2007-11-05 12:01:00,1.8933,1.8942,1.8933,1.8942,10000000.0
2007-11-05 12:02:00,1.89456,1.89461,1.89448,1.89453,10000000.0
2007-11-05 12:03:00,1.89455,1.8946,1.89442,1.89458,7000000.0
2007-11-05 12:04:00,1.89476,1.89534,1.89476,1.89483,9000000.0
2007-11-05 12:05:00,1.8943,1.8943,1.89275,1.89275,11000000.0
2007-11-05 12:06:00,1.89259,1.89281,1.89241,1.89241,7000000.0
2007-11-05 12:07:00,1.8925,1.89277,1.89239,1.89277,7000000.0
2007-11-05 12:08:00,1.89216,1.89224,1.89204,1.8921,9000000.0
2007-11-05 12:09:00,1.89178,1.89178,1.89126,1.89126,8000000.0
2007-11-05 12:10:00,1.89193,1.89193,1.89153,1.89153,8000000.0
2007-11-05 12:11:00,1.89131,1.89141,1.89113,1.89139,7000000.0
2007-11-05 12:12:00,1.89156,1.89176,1.89152,1.89152,7000000.0
2007-11-05 12:13:00,1.89162,1.89172,1.89137,1.89153,10000000.0
2007-11-05 12:14:00,1.89155,1.89167,1.89143,1.89161,8000000.0
2007-11-05 12:15:00,1.89136,1.89144,1.89113,1.89144,8000000.0
2007-11-05 12:16:00,1.89152,1.89178,1.89132,1.89178,8000000.0
2007-11-05 12:17:00,1.89213,1.89234,1.89202,1.89231,8000000.0
2007-11-05 12:18:00,1.89241,1.89241,1.89205,1.89205,11000000.0
2007-11-05 12:19:00,1.89177,1.89197,1.89171,1.89197,9000000.0
2007-11-05 12:20:00,1.89177,1.89185,1.89152,1.89167,10000000.0
2007-11-05 12:21:00,1.89196,1.89208,1.89007,1.89007,7000000.0
2007-11-05 12:22:00,1.89184,1.89211,1.89184,1.89187,8000000.0
2007-11-05 12:23:00,1.89145,1.89192,1.89145,1.89173,7000000.0
2007-11-05 12:24:00,1.89185,1.89196,1.89181,1.89187,7000000.0
2007-11-05 12:25:00,1.89172,1.89174,1.89143,1.89174,9000000.0
2007-11-05 12:26:00,1.89175,1.89175,1.8915,1.89169,8000000.0
2007-11-05 12:27:00,1.8915,1.89156,1.89135,1.89135,10000000.0
2007-11-05 12:28:00,1.89103,1.89111,1.89081,1.89111,9000000.0
2007-11-05 12:29:00,1.89108,1.89108,1.89086,1.891,9000000.0
2007-11-05 12:30:00,1.89097,1.89101,1.89074,1.89079,7000000.0
2007-11-05 12:31:00,1.89069,1.89163,1.89069,1.89163,11000000.0
2007-11-05 12:32:00,1.89168,1.89174,1.89167,1.89171,7000000.0
2007-11-05 12:33:00,1.8918,1.89201,1.89162,1.89162,7000000.0
2007-11-05 12:34:00,1.89156,1.89203,1.89156,1.8919,7000000.0
2007-11-05 12:35:00,1.89199,1.89211,1.89199,1.89207,8000000.0
2007-11-05 12:36:00,1.89187,1.89187,1.89149,1.89153,8000000.0
2007-11-05 12:37:00,1.89151,1.89157,1.89113,1.89113,9000000.0
2007-11-05 12:38:00,1.89083,1.89131,1.89083,1.89131,8000000.0
2007-11-05 12:39:00,1.89093,1.89105,1.89082,1.89082,9000000.0
2007-11-05 12:40:00,1.89072,1.89087,1.89064,1.89075,7000000.0
2007-11-05 12:41:00,1.89066,1.89066,1.89051,1.89051,8000000.0
2007-11-05 12:42:00,1.89057,1.89095,1.89057,1.89074,9000000.0
2007-11-05 12:43:00,1.89057,1.89117,1.89057,1.89107,9000000.0
2007-11-05 12:44:00,1.89132,1.89132,1.89114,1.89114,8000000.0
2007-11-05 12:45:00,1.89112,1.89112,1.89063,1.89063,10000000.0
2007-11-05 12:46:00,1.89105,1.89169,1.89105,1.89139,9000000.0
2007-11-05 12:47:00,1.89129,1.89129,1.89086,1.8909,10000000.0
2007-11-05 12:48:00,1.89092,1.89148,1.89092,1.89148,11000000.0
2007-11-05 12:49:00,1.89198,1.8922,1.89177,1.89217,7000000.0
2007-11-05 12:50:00,1.89242,1.89283,1.89242,1.89283,7000000.0
2007-11-05 12:51:00,1.89297,1.89297,1.89263,1.89297,8000000.0
2007-11-05 12:52:00,1.89284,1.89284,1.89155,1.89169,11000000.0
2007-11-05 12:53:00,1.89082,1.89095,1.89039,1.89079,8000000.0
2007-11-05 12:54:00,1.89073,1.89075,1.89053,1.89067,7000000.0
2007-11-05 12:55:00,1.8909,1.89093,1.89084,1.89089,8000000.0
2007-11-05 12:56:00,1.89097,1.89131,1.89097,1.89131,7000000.0
2007-11-05 12:57:00,1.89143,1.89155,1.8913,1.8915,7000000.0
2007-11-05 12:58:00,1.89145,1.89145,1.89099,1.89109,8000000.0
2007-11-05 12:59:00,1.89108,1.89126,1.89108,1.89117,7000000.0
2007-11-05 13:00:00,1.89105,1.89105,1.89075,1.89075,8000000.0
2007-11-05 13:01:00,1.89084,1.89091,1.89059,1.89059,8000000.0
2007-11-05 13:02:00,1.89081,1.89088,1.89072,1.89077,7000000.0
2007-11-05 13:03:00,1.89069,1.89102,1.89069,1.89102,8000000.0
2007-11-05 13:04:00,1.89115,1.89158,1.89115,1.89158,7000000.0
2007-11-05 13:05:00,1.89169,1.89169,1.89136,1.89164,8000000.0
2007-11-05 13:06:00,1.89169,1.8917,1.89138,1.89144,7000000.0
2007-11-05 13:07:00,1.8913,1.89136,1.89105,1.8911,7000000.0
2007-11-05 13:08:00,1.89071,1.89071,1.88987,1.89025,10000000.0
2007-11-05 13:09:00,1.8902,1.8903,1.89007,1.89016,7000000.0
2007-11-05 13:10:00,1.89026,1.89067,1.89026,1.89057,9000000.0
2007-11-05 13:11:00,1.89069,1.89089,1.8905,1.89087,8000000.0
2007-11-05 13:12:00,1.89087,1.89132,1.89085,1.89132,8000000.0
2007-11-05 13:13:00,1.89157,1.89179,1.89157,1.89179,9000000.0
2007-11-05 13:14:00,1.89158,1.8918,1.8915,1.89176,7000000.0
2007-11-05 13:15:00,1.89136,1.89136,1.89091,1.89107,8000000.0
2007-11-05 13:16:00,1.89112,1.89112,1.89068,1.89093,8000000.0
2007-11-05 13:17:00,1.8908,1.8908,1.89048,1.89048,9000000.0
2007-11-05 13:18:00,1.89037,1.89037,1.89017,1.89026,10000000.0
2007-11-05 13:19:00,1.89072,1.89108,1.89072,1.89108,8000000.0
2007-11-05 13:20:00,1.89111,1.89111,1.89082,1.89103,8000000.0
2007-11-05 13:21:00,1.89119,1.89129,1.89115,1.89115,7000000.0
2007-11-05 13:22:00,1.89117,1.89121,1.89095,1.89116,11000000.0
2007-11-05 13:23:00,1.89067,1.89093,1.89056,1.89093,8000000.0
2007-11-05 13:24:00,1.89118,1.89195,1.89118,1.89195,7000000.0
2007-11-05 13:25:00,1.89207,1.89207,1.89166,1.89166,11000000.0
2007-11-05 13:26:00,1.89147,1.89147,1.89126,1.89127,10000000.0
2007-11-05 13:27:00,1.89124,1.89131,1.89112,1.89112,8000000.0
2007-11-05 13:28:00,1.89078,1.89079,1.89063,1.89072,21000000.0
2007-11-05 13:29:00,1.89088,1.89088,1.89051,1.89051,17000000.0
2007-11-05 13:30:00,1.89024,1.89056,1.89022,1.89056,7000000.0
2007-11-05 13:31:00,1.89062,1.89066,1.89062,1.89065,9000000.0
2007-11-05 13:32:00,1.89048,1.8906,1.89048,1.89057,14000000.0
2007-11-05 13:33:00,1.89071,1.89075,1.8907,1.89073,14000000.0
2007-11-05 13:34:00,1.89092,1.89145,1.89092,1.89145,31000000.0
2007-11-05 13:35:00,1.89162,1.89171,1.89135,1.89153,17000000.0
2007-11-05 13:36:00,1.89148,1.89152,1.89145,1.89146,24000000.0
2007-11-05 13:37:00,1.89136,1.89141,1.89125,1.89131,10000000.0
2007-11-05 13:38:00,1.89127,1.89147,1.89118,1.89147,18000000.0
2007-11-05 13:39:00,1.89161,1.89164,1.89149,1.89158,15000000.0
2007-11-05 13:40:00,1.89149,1.89149,1.89126,1.8913,29000000.0
2007-11-05 13:41:00,1.89135,1.89172,1.89135,1.89172,13000000.0
2007-11-05 13:42:00,1.89199,1.89217,1.89197,1.89204,8000000.0
2007-11-05 13:43:00,1.89211,1.89211,1.89167,1.89167,10000000.0
2007-11-05 13:44:00,1.89187,1.89187,1.89145,1.89172,26000000.0
2007-11-05 13:45:00,1.89161,1.89184,1.89153,1.89184,22000000.0
2007-11-05 13:46:00,1.89202,1.89211,1.89189,1.89189,19000000.0
2007-11-05 13:47:00,1.89197,1.89203,1.89196,1.89203,17000000.0
2007-11-05 13:48:00,1.89228,1.8923,1.89215,1.89215,22000000.0
2007-11-05 13:49:00,1.89198,1.892,1.89179,1.89179,24000000.0
2007-11-05 13:50:00,1.89212,1.89217,1.892,1.892,15000000.0
2007-11-05 13:51:00,1.89163,1.89163,1.8913,1.8913,22000000.0
2007-11-05 13:52:00,1.89153,1.89172,1.89144,1.89172,32000000.0
2007-11-05 13:53:00,1.89157,1.89206,1.89157,1.89202,28000000.0
2007-11-05 13:54:00,1.89209,1.89216,1.89192,1.89216,31000000.0
2007-11-05 13:55:00,1.89211,1.89211,1.89168,1.89168,20000000.0
2007-11-05 13:56:00,1.89153,1.89171,1.89144,1.89171,24000000.0
2007-11-05 13:57:00,1.89174,1.89184,1.89168,1.89184,34000000.0
2007-11-05 13:58:00,1.89167,1.89175,1.89167,1.89172,16000000.0
2007-11-05 13:59:00,1.89171,1.89185,1.89144,1.89144,30000000.0
2007-11-05 14:00:00,1.89145,1.89164,1.89145,1.89145,39000000.0
2007-11-05 14:01:00,1.89139,1.89139,1.89108,1.89115,30000000.0
2007-11-05 14:02:00,1.89114,1.89128,1.89114,1.89128,19000000.0
2007-11-05 14:03:00,1.89141,1.89149,1.89123,1.89138,23000000.0
2007-11-05 14:04:00,1.89134,1.89156,1.89134,1.89156,33000000.0
2007-11-05 14:05:00,1.89155,1.89155,1.8914,1.89143,28000000.0
2007-11-05 14:06:00,1.8914,1.89158,1.89136,1.89158,31000000.0
2007-11-05 14:07:00,1.8914,1.8914,1.89116,1.89116,31000000.0
2007-11-05 14:08:00,1.89137,1.89148,1.89129,1.89141,27000000.0
2007-11-05 14:09:00,1.8912,1.8912,1.89095,1.891,27000000.0
2007-11-05 14:10:00,1.89086,1.89093,1.89076,1.89087,24000000.0
2007-11-05 14:11:00,1.89083,1.89104,1.89078,1.89078,21000000.0
2007-11-05 14:12:00,1.89072,1.89093,1.89072,1.89078,22000000.0
2007-11-05 14:13:00,1.89087,1.89093,1.89078,1.89078,13000000.0
2007-11-05 14:14:00,1.89083,1.89113,1.89017,1.89017,21000000.0
2007-11-05 14:15:00,1.88968,1.88968,1.88835,1.88835,25000000.0
2007-11-05 14:16:00,1.88801,1.88834,1.88774,1.88774,26000000.0
2007-11-05 14:17:00,1.88738,1.88785,1.88738,1.88785,32000000.0
2007-11-05 14:18:00,1.88806,1.88854,1.88806,1.88854,27000000.0
2007-11-05 14:19:00,1.88847,1.88852,1.8883,1.8883,35000000.0
2007-11-05 14:20:00,1.88803,1.88844,1.88803,1.88844,32000000.0
2007-11-05 14:21:00,1.88851,1.88854,1.88813,1.88835,39000000.0
2007-11-05 14:22:00,1.88833,1.88833,1.88796,1.88802,22000000.0
2007-11-05 14:23:00,1.88773,1.88805,1.88773,1.88805,40000000.0
2007-11-05 14:24:00,1.88818,1.88822,1.88807,1.88819,10000000.0
2007-11-05 14:25:00,1.88821,1.88822,1.88803,1.88813,35000000.0
2007-11-05 14:26:00,1.88818,1.88859,1.88818,1.88859,18000000.0
2007-11-05 14:27:00,1.88848,1.88863,1.88834,1.88834,28000000.0
2007-11-05 14:28:00,1.88852,1.88865,1.88836,1.88858,21000000.0
2007-11-05 14:29:00,1.88823,1.88851,1.88767,1.88842,16000000.0
2007-11-05 14:30:00,1.88876,1.88901,1.88868,1.88868,25000000.0
2007-11-05 14:31:00,1.88858,1.88875,1.88858,1.88869,26000000.0
2007-11-05 14:32:00,1.88862,1.88863,1.88856,1.88857,32000000.0
2007-11-05 14:33:00,1.8886,1.88878,1.8886,1.88874,20000000.0
2007-11-05 14:34:00,1.88883,1.88897,1.88866,1.88897,25000000.0
2007-11-05 14:35:00,1.88885,1.88902,1.88885,1.88902,23000000.0
2007-11-05 14:36:00,1.88899,1.88899,1.88863,1.88875,11000000.0
2007-11-05 14:37:00,1.88887,1.88887,1.88751,1.88751,41000000.0
2007-11-05 14:38:00,1.88715,1.88715,1.88658,1.88681,54000000.0
2007-11-05 14:39:00,1.887,1.88717,1.88698,1.88717,36000000.0
2007-11-05 14:40:00,1.88686,1.88686,1.88658,1.88658,36000000.0
2007-11-05 14:41:00,1.88625,1.88628,1.88617,1.88617,41000000.0
2007-11-05 14:42:00,1.88634,1.88698,1.88634,1.88698,19000000.0
2007-11-05 14:43:00,1.88695,1.88709,1.88695,1.88707,20000000.0
2007-11-05 14:44:00,1.88676,1.88704,1.8866,1.88704,25000000.0
2007-11-05 14:45:00,1.88694,1.88714,1.88684,1.88709,33000000.0
2007-11-05 14:46:00,1.88696,1.88696,1.88672,1.88693,11000000.0
2007-11-05 14:47:00,1.88671,1.88671,1.88661,1.88665,7000000.0
2007-11-05 14:48:00,1.88631,1.88641,1.88614,1.88614,21000000.0
2007-11-05 14:49:00,1.88638,1.88719,1.88638,1.88719,32000000.0
2007-11-05 14:50:00,1.88732,1.88739,1.88727,1.88728,33000000.0
2007-11-05 14:51:00,1.88724,1.88724,1.88691,1.88703,37000000.0
2007-11-05 14:52:00,1.88681,1.88722,1.88681,1.88708,17000000.0
2007-11-05 14:53:00,1.88698,1.88707,1.88689,1.88707,22000000.0
2007-11-05 14:54:00,1.88705,1.88705,1.88681,1.88683,17000000.0
2007-11-05 14:55:00,1.88697,1.88697,1.88682,1.88686,7000000.0
2007-11-05 14:56:00,1.88696,1.88711,1.88696,1.88701,21000000.0
2007-11-05 14:57:00,1.88717,1.88721,1.88701,1.88703,12000000.0
2007-11-05 14:58:00,1.88689,1.88717,1.88689,1.8871,31000000.0
2007-11-05 14:59:00,1.88725,1.88754,1.88725,1.88754,20000000.0
2007-11-05 15:00:00,1.88732,1.88732,1.88724,1.88729,32000000.0
2007-11-05 15:01:00,1.88719,1.88719,1.88651,1.88651,14000000.0
2007-11-05 15:02:00,1.88648,1.88675,1.88632,1.88644,26000000.0
2007-11-05 15:03:00,1.88704,1.88748,1.88704,1.88737,30000000.0
2007-11-05 15:04:00,1.8876,1.88783,1.8875,1.88771,29000000.0
2007-11-05 15:05:00,1.88761,1.8879,1.88761,1.8879,28000000.0
2007-11-05 15:06:00,1.888,1.88822,1.88796,1.88796,16000000.0
2007-11-05 15:07:00,1.88793,1.88827,1.88793,1.88827,26000000.0
2007-11-05 15:08:00,1.88845,1.88853,1.88822,1.88837,25000000.0
2007-11-05 15:09:00,1.88841,1.88865,1.88841,1.88852,34000000.0
2007-11-05 15:10:00,1.88824,1.88889,1.88824,1.88859,36000000.0
2007-11-05 15:11:00,1.88891,1.8894,1.88891,1.88891,27000000.0
2007-11-05 15:12:00,1.88865,1.88884,1.88865,1.88884,26000000.0
2007-11-05 15:13:00,1.88895,1.88895,1.88854,1.88854,41000000.0
2007-11-05 15:14:00,1.88846,1.88898,1.88837,1.88898,30000000.0
2007-11-05 15:15:00,1.88895,1.88895,1.88839,1.88867,21000000.0
2007-11-05 15:16:00,1.88862,1.88867,1.88854,1.88854,9000000.0
2007-11-05 15:17:00,1.88846,1.88846,1.88803,1.88827,26000000.0
2007-11-05 15:18:00,1.88849,1.88873,1.88842,1.88873,10000000.0
2007-11-05 15:19:00,1.88873,1.88886,1.88842,1.88886,16000000.0
2007-11-05 15:20:00,1.88899,1.88923,1.88891,1.88923,20000000.0
2007-11-05 15:21:00,1.88933,1.88947,1.88907,1.88908,12000000.0
2007-11-05 15:22:00,1.88895,1.88927,1.88878,1.88927,22000000.0
2007-11-05 15:23:00,1.88965,1.88965,1.88949,1.88956,36000000.0
2007-11-05 15:24:00,1.88938,1.88953,1.88938,1.88942,20000000.0
2007-11-05 15:25:00,1.88926,1.88941,1.88923,1.88923,14000000.0
2007-11-05 15:26:00,1.88925,1.88938,1.88923,1.88929,40000000.0
2007-11-05 15:27:00,1.88906,1.8891,1.88896,1.88896,32000000.0
2007-11-05 15:28:00,1.88903,1.88911,1.88896,1.88904,55000000.0
2007-11-05 15:29:00,1.88859,1.88859,1.88669,1.88855,47000000.0
2007-11-05 15:30:00,1.8866,1.88846,1.88586,1.88846,71000000.0
2007-11-05 15:31:00,1.88893,1.88893,1.88845,1.88859,58000000.0
2007-11-05 15:32:00,1.8885,1.88859,1.88824,1.88845,25000000.0
2007-11-05 15:33:00,1.88843,1.88859,1.88824,1.88859,32000000.0
2007-11-05 15:34:00,1.88891,1.88985,1.88891,1.88985,22000000.0
2007-11-05 15:35:00,1.89016,1.89052,1.89011,1.89026,30000000.0
2007-11-05 15:36:00,1.88998,1.89002,1.8893,1.8893,23000000.0
2007-11-05 15:37:00,1.8894,1.88966,1.8894,1.88966,24000000.0
2007-11-05 15:38:00,1.88998,1.89004,1.88979,1.88985,61000000.0
2007-11-05 15:39:00,1.8898,1.88994,1.88962,1.88987,40000000.0
2007-11-05 15:40:00,1.88934,1.88944,1.88929,1.88929,37000000.0
2007-11-05 15:41:00,1.88919,1.88919,1.88862,1.88862,43000000.0
2007-11-05 15:42:00,1.88788,1.88788,1.88604,1.88604,41000000.0
2007-11-05 15:43:00,1.88642,1.88676,1.88636,1.88636,30000000.0
2007-11-05 15:44:00,1.88659,1.88691,1.88659,1.88691,29000000.0
2007-11-05 15:45:00,1.88655,1.88669,1.88655,1.88669,36000000.0
2007-11-05 15:46:00,1.88665,1.8868,1.88656,1.88669,24000000.0
2007-11-05 15:47:00,1.88662,1.88662,1.88624,1.88629,31000000.0
2007-11-05 15:48:00,1.8859,1.88601,1.8858,1.88581,33000000.0
2007-11-05 15:49:00,1.88569,1.88569,1.88542,1.88566,25000000.0
2007-11-05 15:50:00,1.88578,1.88602,1.88578,1.886,11000000.0
2007-11-05 15:51:00,1.88594,1.88594,1.88571,1.88573,37000000.0
2007-11-05 15:52:00,1.88558,1.88558,1.88533,1.88535,23000000.0
2007-11-05 15:53:00,1.88543,1.88639,1.88543,1.88637,15000000.0
2007-11-05 15:54:00,1.88593,1.88601,1.88583,1.88601,26000000.0
2007-11-05 15:55:00,1.88605,1.88605,1.88571,1.88571,33000000.0
2007-11-05 15:56:00,1.88598,1.8861,1.88588,1.8861,36000000.0
2007-11-05 15:57:00,1.88591,1.88606,1.88591,1.88591,34000000.0
2007-11-05 15:58:00,1.88579,1.88579,1.88501,1.88501,24000000.0
2007-11-05 15:59:00,1.88487,1.88498,1.88484,1.88498,23000000.0
2007-11-05 16:00:00,1.885,1.88523,1.88489,1.88523,51000000.0
2007-11-05 16:01:00,1.88553,1.88559,1.8855,1.88556,31000000.0
2007-11-05 16:02:00,1.8855,1.88564,1.88539,1.88564,29000000.0
2007-11-05 16:03:00,1.88545,1.88568,1.88528,1.88568,51000000.0
2007-11-05 16:04:00,1.88587,1.88587,1.88562,1.88562,38000000.0
2007-11-05 16:05:00,1.88559,1.88559,1.88523,1.88546,37000000.0
2007-11-05 16:06:00,1.88549,1.88573,1.88549,1.88568,33000000.0
2007-11-05 16:07:00,1.88585,1.88633,1.88585,1.88633,37000000.0
2007-11-05 16:08:00,1.88689,1.88743,1.88689,1.88743,37000000.0
2007-11-05 16:09:00,1.88749,1.88757,1.88709,1.88709,44000000.0
2007-11-05 16:10:00,1.88666,1.88693,1.88666,1.88693,41000000.0
2007-11-05 16:11:00,1.88696,1.88696,1.88665,1.88679,27000000.0
2007-11-05 16:12:00,1.88689,1.88698,1.88689,1.88697,22000000.0
2007-11-05 16:13:00,1.88698,1.88698,1.88671,1.88673,38000000.0
2007-11-05 16:14:00,1.88668,1.88668,1.88636,1.88636,41000000.0
2007-11-05 16:15:00,1.88667,1.88767,1.88667,1.88759,42000000.0
2007-11-05 16:16:00,1.8878,1.8878,1.88752,1.88774,45000000.0
2007-11-05 16:17:00,1.88793,1.88819,1.88768,1.88791,22000000.0
2007-11-05 16:18:00,1.88777,1.88777,1.88749,1.88762,49000000.0
2007-11-05 16:19:00,1.88734,1.8874,1.88732,1.88732,27000000.0
2007-11-05 16:20:00,1.88746,1.88746,1.88718,1.88727,52000000.0
2007-11-05 16:21:00,1.88742,1.88752,1.88732,1.88752,37000000.0
2007-11-05 16:22:00,1.88759,1.8877,1.88737,1.88749,50000000.0
2007-11-05 16:23:00,1.88765,1.88771,1.88755,1.88769,48000000.0
2007-11-05 16:24:00,1.88769,1.88769,1.88745,1.88745,44000000.0
2007-11-05 16:25:00,1.88739,1.88739,1.88732,1.88732,28000000.0
2007-11-05 16:26:00,1.88725,1.88755,1.8872,1.88755,41000000.0
2007-11-05 16:27:00,1.88765,1.88797,1.88765,1.88791,46000000.0
2007-11-05 16:28:00,1.88822,1.8885,1.88822,1.8883,34000000.0
2007-11-05 16:29:00,1.88833,1.88847,1.88833,1.88847,24000000.0
2007-11-05 16:30:00,1.88865,1.88941,1.88847,1.88941,43000000.0
2007-11-05 16:31:00,1.88943,1.8897,1.88941,1.88969,36000000.0
2007-11-05 16:32:00,1.88949,1.88958,1.88918,1.88951,34000000.0
2007-11-05 16:33:00,1.88975,1.88998,1.88957,1.88995,41000000.0
2007-11-05 16:34:00,1.89031,1.89031,1.88992,1.88992,29000000.0
2007-11-05 16:35:00,1.88951,1.88951,1.88851,1.88855,53000000.0
2007-11-05 16:36:00,1.88832,1.88832,1.88803,1.88806,43000000.0
2007-11-05 16:37:00,1.88782,1.88782,1.88705,1.88705,56000000.0
2007-11-05 16:38:00,1.88715,1.88715,1.88686,1.88686,34000000.0
2007-11-05 16:39:00,1.88679,1.88679,1.88659,1.88673,43000000.0
2007-11-05 16:40:00,1.88673,1.88673,1.88641,1.88642,63000000.0
2007-11-05 16:41:00,1.88572,1.88588,1.8855,1.88585,44000000.0
2007-11-05 16:42:00,1.88602,1.88617,1.88594,1.88603,57000000.0
2007-11-05 16:43:00,1.88624,1.88677,1.88624,1.88671,20000000.0
2007-11-05 16:44:00,1.88691,1.88706,1.88671,1.88705,34000000.0
2007-11-05 16:45:00,1.88688,1.88688,1.8864,1.88671,41000000.0
2007-11-05 16:46:00,1.88679,1.88679,1.88575,1.88575,59000000.0
2007-11-05 16:47:00,1.88469,1.88498,1.88442,1.88468,55000000.0
2007-11-05 16:48:00,1.8848,1.88495,1.8847,1.88476,46000000.0
2007-11-05 16:49:00,1.88473,1.88473,1.88439,1.88452,35000000.0
2007-11-05 16:50:00,1.88468,1.88676,1.88455,1.88676,45000000.0
2007-11-05 16:51:00,1.88734,1.88775,1.88733,1.88733,30000000.0
2007-11-05 16:52:00,1.88722,1.88736,1.88696,1.88696,30000000.0
2007-11-05 16:53:00,1.88689,1.88703,1.88635,1.88635,19000000.0
2007-11-05 16:54:00,1.88627,1.88629,1.88604,1.88629,18000000.0
2007-11-05 16:55:00,1.88636,1.8865,1.88628,1.88629,40000000.0
2007-11-05 16:56:00,1.88597,1.88597,1.8854,1.8854,37000000.0
2007-11-05 16:57:00,1.88544,1.88619,1.88544,1.88609,17000000.0
2007-11-05 16:58:00,1.88643,1.88665,1.88591,1.88591,45000000.0
2007-11-05 16:59:00,1.88588,1.88595,1.88559,1.88559,39000000.0
2007-11-05 17:00:00,1.88549,1.88557,1.8854,1.88553,47000000.0
2007-11-05 17:01:00,1.88672,1.88672,1.8847,1.8847,26000000.0
2007-11-05 17:02:00,1.8848,1.88528,1.8848,1.88524,33000000.0
2007-11-05 17:03:00,1.88514,1.88537,1.88507,1.88516,33000000.0
2007-11-05 17:04:00,1.88528,1.88568,1.88528,1.88564,37000000.0
2007-11-05 17:05:00,1.88574,1.88661,1.88574,1.88661,35000000.0
2007-11-05 17:06:00,1.88647,1.88647,1.88519,1.88519,46000000.0
2007-11-05 17:07:00,1.88514,1.88528,1.88513,1.88523,33000000.0
2007-11-05 17:08:00,1.88572,1.88601,1.88572,1.8859,45000000.0
2007-11-05 17:09:00,1.88581,1.88586,1.88538,1.88548,47000000.0
2007-11-05 17:10:00,1.88539,1.88566,1.88539,1.88554,36000000.0
2007-11-05 17:11:00,1.88572,1.88621,1.88566,1.88621,44000000.0
2007-11-05 17:12:00,1.88618,1.88635,1.88591,1.88591,23000000.0
2007-11-05 17:13:00,1.88578,1.88615,1.88578,1.88615,35000000.0
2007-11-05 17:14:00,1.88631,1.88643,1.88631,1.88643,27000000.0
2007-11-05 17:15:00,1.88633,1.88633,1.88586,1.88586,26000000.0
2007-11-05 17:16:00,1.88555,1.8859,1.88555,1.8859,27000000.0
2007-11-05 17:17:00,1.88623,1.88654,1.8862,1.88648,38000000.0
2007-11-05 17:18:00,1.88635,1.88663,1.88629,1.88663,29000000.0
2007-11-05 17:19:00,1.88686,1.88696,1.88681,1.88696,19000000.0
2007-11-05 17:20:00,1.88689,1.88689,1.8866,1.8866,29000000.0
2007-11-05 17:21:00,1.88649,1.88655,1.88607,1.88607,26000000.0
2007-11-05 17:22:00,1.88595,1.88595,1.88573,1.88574,30000000.0
2007-11-05 17:23:00,1.88591,1.88607,1.88582,1.88594,32000000.0
2007-11-05 17:24:00,1.88562,1.88562,1.88511,1.88511,23000000.0
2007-11-05 17:25:00,1.88522,1.88538,1.88512,1.88527,20000000.0
2007-11-05 17:26:00,1.88496,1.88517,1.8849,1.88513,18000000.0
2007-11-05 17:27:00,1.88534,1.88561,1.88527,1.88537,44000000.0
2007-11-05 17:28:00,1.88526,1.88549,1.88522,1.88549,39000000.0
2007-11-05 17:29:00,1.88547,1.88623,1.88547,1.88623,36000000.0
2007-11-05 17:30:00,1.88594,1.88613,1.88574,1.88597,61000000.0
2007-11-05 17:31:00,1.88621,1.88669,1.88621,1.88669,62000000.0
2007-11-05 17:32:00,1.88677,1.88683,1.88661,1.88666,54000000.0
2007-11-05 17:33:00,1.88669,1.88669,1.88653,1.88658,64000000.0
2007-11-05 17:34:00,1.88645,1.88647,1.88631,1.88645,60000000.0
2007-11-05 17:35:00,1.88645,1.88666,1.88645,1.88666,43000000.0
2007-11-05 17:36:00,1.88644,1.88644,1.88579,1.88593,58000000.0
2007-11-05 17:37:00,1.88609,1.88645,1.88609,1.88645,47000000.0
2007-11-05 17:38:00,1.88626,1.88659,1.886,1.886,44000000.0
2007-11-05 17:39:00,1.88552,1.88606,1.88552,1.88606,41000000.0
2007-11-05 17:40:00,1.88625,1.88662,1.88625,1.88646,59000000.0
2007-11-05 17:41:00,1.8863,1.8863,1.88585,1.88585,50000000.0
2007-11-05 17:42:00,1.88539,1.88539,1.88497,1.88497,37000000.0
2007-11-05 17:43:00,1.88499,1.8853,1.88499,1.88524,33000000.0
2007-11-05 17:44:00,1.88517,1.88526,1.88497,1.88497,46000000.0
2007-11-05 17:45:00,1.88473,1.8848,1.88448,1.88461,49000000.0
2007-11-05 17:46:00,1.88448,1.88454,1.88441,1.88446,56000000.0
2007-11-05 17:47:00,1.88431,1.88431,1.8838,1.8838,65000000.0
2007-11-05 17:48:00,1.88394,1.88394,1.88368,1.88368,61000000.0
2007-11-05 17:49:00,1.88312,1.88354,1.88307,1.88341,72000000.0
2007-11-05 17:50:00,1.88367,1.88424,1.88367,1.88414,53000000.0
2007-11-05 17:51:00,1.88418,1.88424,1.8841,1.8842,54000000.0
2007-11-05 17:52:00,1.88407,1.88444,1.88407,1.88444,51000000.0
2007-11-05 17:53:00,1.8846,1.8846,1.8841,1.8841,42000000.0
2007-11-05 17:54:00,1.88379,1.88379,1.88368,1.88378,32000000.0
2007-11-05 17:55:00,1.88372,1.88386,1.88359,1.88381,32000000.0
2007-11-05 17:56:00,1.88374,1.88374,1.88347,1.88347,47000000.0
2007-11-05 17:57:00,1.88352,1.8847,1.88352,1.8847,34000000.0
2007-11-05 17:58:00,1.88492,1.88529,1.88492,1.88511,44000000.0
2007-11-05 17:59:00,1.88543,1.88547,1.88531,1.88547,39000000.0
2007-11-05 18:00:00,1.88545,1.8857,1.88534,1.88534,32000000.0
2007-11-05 18:01:00,1.88548,1.88584,1.88548,1.88575,52000000.0
2007-11-05 18:02:00,1.88586,1.88586,1.88545,1.88545,30000000.0
2007-11-05 18:03:00,1.88553,1.88553,1.88469,1.88469,38000000.0
2007-11-05 18:04:00,1.88466,1.88497,1.88466,1.88497,38000000.0
2007-11-05 18:05:00,1.88502,1.88502,1.88478,1.88478,36000000.0
2007-11-05 18:06:00,1.88475,1.88496,1.88471,1.88496,32000000.0
2007-11-05 18:07:00,1.88488,1.8851,1.88488,1.8851,38000000.0
2007-11-05 18:08:00,1.88511,1.88511,1.8848,1.88499,56000000.0
2007-11-05 18:09:00,1.88499,1.88499,1.88481,1.88481,34000000.0
2007-11-05 18:10:00,1.88485,1.88511,1.88479,1.88505,26000000.0
2007-11-05 18:11:00,1.88549,1.88577,1.88549,1.88577,34000000.0
2007-11-05 18:12:00,1.88573,1.88582,1.88573,1.88582,24000000.0
2007-11-05 18:13:00,1.88562,1.88562,1.88548,1.88548,30000000.0
2007-11-05 18:14:00,1.88548,1.88558,1.88534,1.88534,22000000.0
2007-11-05 18:15:00,1.88532,1.88551,1.88524,1.88551,21000000.0
2007-11-05 18:16:00,1.88567,1.88584,1.8856,1.88563,66000000.0
2007-11-05 18:17:00,1.88563,1.88572,1.88555,1.88568,60000000.0
2007-11-05 18:18:00,1.8857,1.8858,1.88557,1.8858,33000000.0
2007-11-05 18:19:00,1.88575,1.88575,1.88525,1.88525,46000000.0
2007-11-05 18:20:00,1.88529,1.88545,1.8852,1.88528,61000000.0
2007-11-05 18:21:00,1.88511,1.88511,1.88477,1.88479,37000000.0
2007-11-05 18:22:00,1.88507,1.8853,1.88502,1.8853,49000000.0
2007-11-05 18:23:00,1.88529,1.88533,1.88484,1.88495,34000000.0
2007-11-05 18:24:00,1.88451,1.88488,1.88451,1.88488,47000000.0
2007-11-05 18:25:00,1.88481,1.88492,1.88469,1.88492,31000000.0
2007-11-05 18:26:00,1.885,1.88515,1.885,1.88513,43000000.0
2007-11-05 18:27:00,1.88516,1.88527,1.88515,1.88523,35000000.0
2007-11-05 18:28:00,1.88535,1.88538,1.8853,1.88538,18000000.0
2007-11-05 18:29:00,1.88533,1.88536,1.88523,1.88523,24000000.0
2007-11-05 18:30:00,1.88518,1.88518,1.885,1.88501,32000000.0
2007-11-05 18:31:00,1.88489,1.88489,1.88467,1.88472,46000000.0
2007-11-05 18:32:00,1.88458,1.88466,1.8844,1.88466,55000000.0
2007-11-05 18:33:00,1.88462,1.88489,1.88462,1.88489,29000000.0
2007-11-05 18:34:00,1.88499,1.88506,1.88498,1.88506,32000000.0
2007-11-05 18:35:00,1.88506,1.88522,1.88477,1.88522,47000000.0
2007-11-05 18:36:00,1.88547,1.88547,1.88525,1.88544,65000000.0
2007-11-05 18:37:00,1.88524,1.88541,1.88515,1.88525,63000000.0
2007-11-05 18:38:00,1.8852,1.88521,1.885,1.885,61000000.0
2007-11-05 18:39:00,1.8851,1.88523,1.88502,1.88511,37000000.0
2007-11-05 18:40:00,1.88531,1.88545,1.88518,1.88545,52000000.0
2007-11-05 18:41:00,1.88521,1.88526,1.88503,1.88525,68000000.0
2007-11-05 18:42:00,1.88539,1.88599,1.88539,1.88599,40000000.0
2007-11-05 18:43:00,1.88567,1.88567,1.8854,1.88555,39000000.0
2007-11-05 18:44:00,1.88561,1.88565,1.88547,1.88565,33000000.0
2007-11-05 18:45:00,1.8855,1.88565,1.88546,1.88559,57000000.0
2007-11-05 18:46:00,1.88567,1.88629,1.88567,1.88629,61000000.0
2007-11-05 18:47:00,1.8862,1.8862,1.88589,1.88604,41000000.0
2007-11-05 18:48:00,1.88588,1.88606,1.88588,1.88591,26000000.0
2007-11-05 18:49:00,1.8862,1.88624,1.88612,1.88622,31000000.0
2007-11-05 18:50:00,1.88623,1.88623,1.88606,1.88606,37000000.0
2007-11-05 18:51:00,1.8863,1.88645,1.88623,1.88623,17000000.0
2007-11-05 18:52:00,1.88606,1.88608,1.8859,1.88608,33000000.0
2007-11-05 18:53:00,1.8861,1.88624,1.88593,1.88624,31000000.0
2007-11-05 18:54:00,1.88624,1.88624,1.88608,1.88608,11000000.0
2007-11-05 18:55:00,1.88616,1.88623,1.88599,1.88602,22000000.0
2007-11-05 18:56:00,1.88595,1.88619,1.88595,1.88619,16000000.0
2007-11-05 18:57:00,1.88623,1.88639,1.88623,1.8863,15000000.0
2007-11-05 18:58:00,1.88621,1.88621,1.88585,1.88585,19000000.0
2007-11-05 18:59:00,1.88585,1.88602,1.88583,1.88602,26000000.0
2007-11-05 19:00:00,1.88593,1.88593,1.88506,1.88506,12000000.0
2007-11-05 19:01:00,1.88486,1.88498,1.8848,1.8848,18000000.0
2007-11-05 19:02:00,1.88481,1.88501,1.8848,1.88501,23000000.0
2007-11-05 19:03:00,1.88502,1.88503,1.88495,1.88499,21000000.0
2007-11-05 19:04:00,1.88493,1.88514,1.88493,1.88514,55000000.0
2007-11-05 19:05:00,1.88531,1.88563,1.88524,1.8853,42000000.0
2007-11-05 19:06:00,1.88515,1.88538,1.88506,1.8853,63000000.0
2007-11-05 19:07:00,1.88527,1.88538,1.88518,1.88538,39000000.0
2007-11-05 19:08:00,1.88552,1.88557,1.88547,1.88547,32000000.0
2007-11-05 19:09:00,1.88572,1.88601,1.88559,1.88573,56000000.0
2007-11-05 19:10:00,1.88584,1.88626,1.88582,1.88626,27000000.0
2007-11-05 19:11:00,1.88629,1.88636,1.88599,1.88603,36000000.0
2007-11-05 19:12:00,1.8857,1.88596,1.8857,1.88596,25000000.0
2007-11-05 19:13:00,1.88598,1.88601,1.88594,1.88594,23000000.0
2007-11-05 19:14:00,1.886,1.88633,1.88596,1.88633,37000000.0
2007-11-05 19:15:00,1.88585,1.88633,1.88582,1.88633,17000000.0
2007-11-05 19:16:00,1.88602,1.88631,1.88573,1.88631,23000000.0
2007-11-05 19:17:00,1.88639,1.88639,1.88628,1.88638,17000000.0
2007-11-05 19:18:00,1.88642,1.88649,1.88642,1.88645,30000000.0
2007-11-05 19:19:00,1.88631,1.88649,1.88631,1.88646,36000000.0
2007-11-05 19:20:00,1.88641,1.88646,1.8864,1.88643,23000000.0
2007-11-05 19:21:00,1.8863,1.8863,1.88625,1.88628,21000000.0
2007-11-05 19:22:00,1.88645,1.88652,1.8863,1.88645,25000000.0
2007-11-05 19:23:00,1.8865,1.8867,1.8865,1.8867,12000000.0
2007-11-05 19:24:00,1.88667,1.88667,1.8864,1.88646,39000000.0
2007-11-05 19:25:00,1.88647,1.88654,1.88637,1.8865,49000000.0
2007-11-05 19:26:00,1.88659,1.88659,1.88649,1.8865,48000000.0
2007-11-05 19:27:00,1.88656,1.8867,1.88652,1.88656,51000000.0
2007-11-05 19:28:00,1.88653,1.8866,1.88643,1.88655,40000000.0
2007-11-05 19:29:00,1.88663,1.88705,1.88663,1.88663,28000000.0
2007-11-05 19:30:00,1.88671,1.88671,1.88631,1.8864,32000000.0
2007-11-05 19:31:00,1.88635,1.88666,1.88635,1.88636,28000000.0
2007-11-05 19:32:00,1.88638,1.88641,1.88622,1.88628,31000000.0
2007-11-05 19:33:00,1.88629,1.88636,1.88627,1.88629,14000000.0
2007-11-05 19:34:00,1.88626,1.88638,1.88611,1.88627,49000000.0
2007-11-05 19:35:00,1.88635,1.88639,1.88627,1.88631,28000000.0
2007-11-05 19:36:00,1.88601,1.88601,1.88504,1.88504,16000000.0
2007-11-05 19:37:00,1.88626,1.88639,1.88617,1.88639,26000000.0
2007-11-05 19:38:00,1.88603,1.88603,1.88551,1.88554,8000000.0
2007-11-05 19:39:00,1.8856,1.88568,1.8855,1.88553,13000000.0
2007-11-05 19:40:00,1.88536,1.88561,1.88536,1.88557,16000000.0
2007-11-05 19:41:00,1.88521,1.88529,1.88517,1.88524,17000000.0
2007-11-05 19:42:00,1.88518,1.88532,1.88513,1.88524,19000000.0
2007-11-05 19:43:00,1.8853,1.88552,1.885,1.88525,21000000.0
2007-11-05 19:44:00,1.88535,1.88547,1.88531,1.88536,21000000.0
2007-11-05 19:45:00,1.88539,1.88568,1.88523,1.88538,33000000.0
2007-11-05 19:46:00,1.88533,1.88556,1.88524,1.88531,18000000.0
2007-11-05 19:47:00,1.88507,1.88507,1.88449,1.88449,22000000.0
2007-11-05 19:48:00,1.88461,1.88491,1.88458,1.88477,18000000.0
2007-11-05 19:49:00,1.88449,1.88546,1.88449,1.88546,27000000.0
2007-11-05 19:50:00,1.88575,1.88646,1.88575,1.8861,23000000.0
2007-11-05 19:51:00,1.88551,1.88551,1.88521,1.88521,25000000.0
2007-11-05 19:52:00,1.88517,1.88526,1.88516,1.88526,15000000.0
2007-11-05 19:53:00,1.88521,1.88526,1.88519,1.88524,21000000.0
2007-11-05 19:54:00,1.88563,1.88604,1.88563,1.88595,9000000.0
2007-11-05 19:55:00,1.88611,1.88625,1.88585,1.88625,30000000.0
2007-11-05 19:56:00,1.88663,1.88718,1.88663,1.88718,20000000.0
2007-11-05 19:57:00,1.88729,1.88745,1.88723,1.88723,12000000.0
2007-11-05 19:58:00,1.88695,1.88706,1.88693,1.88699,13000000.0
2007-11-05 19:59:00,1.88669,1.88669,1.88641,1.88645,31000000.0
2007-11-05 20:00:00,1.88633,1.88633,1.88548,1.88548,23000000.0
2007-11-05 20:01:00,1.88544,1.88544,1.88531,1.88544,13000000.0
2007-11-05 20:02:00,1.88534,1.8856,1.88527,1.88528,20000000.0
2007-11-05 20:03:00,1.88364,1.88364,1.88326,1.88363,18000000.0
2007-11-05 20:04:00,1.88341,1.88341,1.88221,1.88221,27000000.0
2007-11-05 20:05:00,1.88194,1.88194,1.88149,1.88172,23000000.0
2007-11-05 20:06:00,1.88184,1.88269,1.88184,1.88212,13000000.0
2007-11-05 20:07:00,1.88229,1.88232,1.88197,1.88197,29000000.0
2007-11-05 20:08:00,1.88223,1.88263,1.88219,1.88263,15000000.0
2007-11-05 20:09:00,1.88254,1.88284,1.88235,1.88284,17000000.0
2007-11-05 20:10:00,1.88312,1.88338,1.88312,1.88321,8000000.0
2007-11-05 20:11:00,1.88333,1.88387,1.88333,1.88376,10000000.0
2007-11-05 20:12:00,1.88391,1.88391,1.88354,1.88354,15000000.0
2007-11-05 20:13:00,1.88352,1.88384,1.88352,1.88384,17000000.0
2007-11-05 20:14:00,1.88381,1.88426,1.88357,1.88426,15000000.0
2007-11-05 20:15:00,1.88448,1.88513,1.88448,1.88513,10000000.0
2007-11-05 20:16:00,1.88504,1.88508,1.88484,1.88485,22000000.0
2007-11-05 20:17:00,1.88454,1.88454,1.88397,1.8843,5000000.0
2007-11-05 20:18:00,1.88449,1.88459,1.88438,1.88438,24000000.0
2007-11-05 20:19:00,1.88447,1.88458,1.88436,1.88436,9000000.0
2007-11-05 20:20:00,1.8845,1.88465,1.88445,1.88447,14000000.0
2007-11-05 20:21:00,1.88448,1.88448,1.88427,1.88429,7000000.0
2007-11-05 20:22:00,1.88444,1.88513,1.8844,1.88513,12000000.0
2007-11-05 20:23:00,1.8857,1.8857,1.88518,1.88518,8000000.0
2007-11-05 20:24:00,1.88426,1.88427,1.88355,1.88355,15000000.0
2007-11-05 20:25:00,1.88344,1.88375,1.88344,1.88374,16000000.0
2007-11-05 20:26:00,1.88372,1.88387,1.88342,1.88342,22000000.0
2007-11-05 20:27:00,1.88347,1.88364,1.8833,1.8833,11000000.0
2007-11-05 20:28:00,1.88317,1.88332,1.88316,1.88322,7000000.0
2007-11-05 20:29:00,1.88294,1.88294,1.88249,1.88249,20000000.0
2007-11-05 20:30:00,1.88267,1.88286,1.88265,1.88286,27000000.0
2007-11-05 20:31:00,1.88289,1.88295,1.88273,1.88292,17000000.0
2007-11-05 20:32:00,1.88287,1.88294,1.88283,1.88284,20000000.0
2007-11-05 20:33:00,1.88281,1.88286,1.8826,1.88268,14000000.0
2007-11-05 20:34:00,1.88282,1.88303,1.88282,1.88302,28000000.0
2007-11-05 20:35:00,1.88306,1.88306,1.8827,1.8827,23000000.0
2007-11-05 20:36:00,1.88213,1.88217,1.8821,1.88217,11000000.0
2007-11-05 20:37:00,1.88228,1.88286,1.88228,1.88286,7000000.0
2007-11-05 20:38:00,1.88286,1.88286,1.88258,1.8826,10000000.0
2007-11-05 20:39:00,1.88199,1.88244,1.88199,1.88212,9000000.0
2007-11-05 20:40:00,1.88254,1.88257,1.88246,1.88246,5000000.0
2007-11-05 20:41:00,1.88258,1.88272,1.88254,1.88272,8000000.0
2007-11-05 20:42:00,1.88269,1.88272,1.8825,1.8825,15000000.0
2007-11-05 20:43:00,1.88263,1.88269,1.88262,1.88263,12000000.0
2007-11-05 20:44:00,1.88222,1.88246,1.88176,1.88246,7000000.0
2007-11-05 20:45:00,1.88278,1.88284,1.88269,1.88284,12000000.0
2007-11-05 20:46:00,1.88283,1.8829,1.8828,1.88281,9000000.0
2007-11-05 20:47:00,1.88279,1.88289,1.88278,1.88285,11000000.0
2007-11-05 20:48:00,1.88283,1.88292,1.88274,1.88278,11000000.0
2007-11-05 20:49:00,1.88273,1.88273,1.88219,1.88219,18000000.0
2007-11-05 20:50:00,1.88209,1.88235,1.88209,1.8823,7000000.0
2007-11-05 20:51:00,1.8826,1.88282,1.88246,1.8826,18000000.0
2007-11-05 20:52:00,1.8825,1.88263,1.8825,1.88261,15000000.0
2007-11-05 20:53:00,1.8825,1.88266,1.88241,1.88266,8000000.0
2007-11-05 20:54:00,1.88237,1.8828,1.88237,1.8828,10000000.0
2007-11-05 20:55:00,1.8825,1.88254,1.88232,1.88254,8000000.0
2007-11-05 20:56:00,1.88263,1.88282,1.88254,1.88254,8000000.0
2007-11-05 20:57:00,1.88236,1.88239,1.88223,1.88223,18000000.0
2007-11-05 20:58:00,1.8821,1.88224,1.88194,1.88194,14000000.0
2007-11-05 20:59:00,1.88187,1.88238,1.88187,1.88238,8000000.0
2007-11-05 21:00:00,1.88226,1.88229,1.88195,1.88195,11000000.0
2007-11-05 21:01:00,1.88177,1.88193,1.88176,1.88176,16000000.0
2007-11-05 21:02:00,1.88184,1.88209,1.88184,1.88205,7000000.0
2007-11-05 21:03:00,1.88213,1.88213,1.8819,1.88205,13000000.0
2007-11-05 21:04:00,1.88235,1.8824,1.8823,1.88232,8000000.0
2007-11-05 21:05:00,1.88202,1.88202,1.88175,1.88175,11000000.0
2007-11-05 21:06:00,1.88167,1.88177,1.88167,1.88177,8000000.0
2007-11-05 21:07:00,1.88184,1.88206,1.88184,1.88206,7000000.0
2007-11-05 21:08:00,1.88237,1.88246,1.88215,1.88215,11000000.0
2007-11-05 21:09:00,1.88268,1.88288,1.88268,1.88288,9000000.0
2007-11-05 21:10:00,1.8826,1.8826,1.88218,1.88218,5000000.0
2007-11-05 21:11:00,1.88217,1.88268,1.88217,1.88249,8000000.0
2007-11-05 21:12:00,1.8822,1.8822,1.88018,1.88203,10000000.0
2007-11-05 21:13:00,1.88198,1.88203,1.88197,1.882,8000000.0
2007-11-05 21:14:00,1.88199,1.88202,1.88193,1.88193,8000000.0
2007-11-05 21:15:00,1.88187,1.88192,1.88171,1.88188,11000000.0
2007-11-05 21:16:00,1.88188,1.88195,1.88163,1.88187,9000000.0
2007-11-05 21:17:00,1.88211,1.88211,1.8818,1.88209,7000000.0
2007-11-05 21:18:00,1.88197,1.88197,1.88186,1.88187,7000000.0
2007-11-05 21:19:00,1.88176,1.88176,1.88153,1.88162,8000000.0
2007-11-05 21:20:00,1.88163,1.88169,1.8816,1.88169,12000000.0
2007-11-05 21:21:00,1.88168,1.88189,1.88163,1.88171,8000000.0
2007-11-05 21:22:00,1.88144,1.88179,1.88144,1.88179,7000000.0
2007-11-05 21:23:00,1.88159,1.88194,1.88159,1.88194,10000000.0
2007-11-05 21:24:00,1.8818,1.8818,1.88161,1.88162,8000000.0
2007-11-05 21:25:00,1.88163,1.88168,1.88163,1.88168,9000000.0
2007-11-05 21:26:00,1.8818,1.88229,1.8818,1.88229,17000000.0
2007-11-05 21:27:00,1.88267,1.88273,1.8825,1.8826,31000000.0
2007-11-05 21:28:00,1.88269,1.88269,1.88212,1.88227,20000000.0
2007-11-05 21:29:00,1.88229,1.88229,1.88202,1.8822,11000000.0
2007-11-05 21:30:00,1.88214,1.88214,1.882,1.882,9000000.0
2007-11-05 21:31:00,1.88192,1.88197,1.88183,1.88183,7000000.0
2007-11-05 21:32:00,1.88182,1.88182,1.88166,1.88171,8000000.0
2007-11-05 21:33:00,1.88151,1.88151,1.88098,1.88147,7000000.0
2007-11-05 21:34:00,1.88184,1.88186,1.88176,1.88181,10000000.0
2007-11-05 21:35:00,1.88193,1.88193,1.8817,1.88171,11000000.0
2007-11-05 21:36:00,1.88174,1.88181,1.88166,1.8818,11000000.0
2007-11-05 21:37:00,1.88181,1.88192,1.88176,1.88192,11000000.0
2007-11-05 21:38:00,1.88212,1.88212,1.88151,1.88152,26000000.0
2007-11-05 21:39:00,1.88148,1.88161,1.88104,1.88161,18000000.0
2007-11-05 21:40:00,1.88179,1.88185,1.88172,1.88172,12000000.0
2007-11-05 21:41:00,1.88173,1.88173,1.88165,1.88173,13000000.0
2007-11-05 21:42:00,1.8822,1.88223,1.88205,1.88205,7000000.0
2007-11-05 21:43:00,1.88194,1.88198,1.88177,1.88177,11000000.0
2007-11-05 21:44:00,1.88175,1.88213,1.88175,1.88198,18000000.0
2007-11-05 21:45:00,1.8817,1.88179,1.88168,1.88177,7000000.0
2007-11-05 21:46:00,1.88193,1.8825,1.88193,1.88194,15000000.0
2007-11-05 21:47:00,1.88211,1.88211,1.88191,1.88195,10000000.0
2007-11-05 21:48:00,1.88199,1.88199,1.88163,1.88163,7000000.0
2007-11-05 21:49:00,1.88168,1.8819,1.88168,1.88186,8000000.0
2007-11-05 21:50:00,1.88181,1.88187,1.88179,1.88187,10000000.0
2007-11-05 21:51:00,1.88198,1.88198,1.88182,1.88189,8000000.0
2007-11-05 21:52:00,1.88185,1.8819,1.88176,1.88183,10000000.0
2007-11-05 21:53:00,1.8819,1.88225,1.8819,1.8821,8000000.0
2007-11-05 21:54:00,1.88233,1.88244,1.88227,1.88244,9000000.0
2007-11-05 21:55:00,1.88241,1.88241,1.8822,1.8822,11000000.0
2007-11-05 21:56:00,1.88214,1.88238,1.88214,1.88238,7000000.0
2007-11-05 21:57:00,1.88225,1.88241,1.88222,1.88222,13000000.0
2007-11-05 21:58:00,1.88216,1.88237,1.88216,1.88224,16000000.0
2007-11-05 21:59:00,1.88234,1.88238,1.88206,1.88206,25000000.0
2007-11-05 22:00:00,1.88204,1.88221,1.88204,1.88215,12000000.0
2007-11-05 22:01:00,1.8822,1.88221,1.88213,1.88216,19000000.0
2007-11-05 22:02:00,1.88218,1.88218,1.882,1.88211,11000000.0
2007-11-05 22:03:00,1.88216,1.88221,1.88215,1.88221,33000000.0
2007-11-05 22:04:00,1.88217,1.88217,1.8819,1.8819,11000000.0
2007-11-05 22:05:00,1.88199,1.88199,1.88182,1.88182,16000000.0
2007-11-05 22:06:00,1.88192,1.88216,1.88191,1.88208,8000000.0
2007-11-05 22:07:00,1.88205,1.88248,1.88202,1.88248,15000000.0
2007-11-05 22:08:00,1.88213,1.88213,1.8812,1.8812,30000000.0
2007-11-05 22:09:00,1.88113,1.88132,1.88113,1.88121,13000000.0
2007-11-05 22:10:00,1.88165,1.88165,1.88052,1.88054,8000000.0
2007-11-05 22:11:00,1.88045,1.88055,1.88038,1.8804,11000000.0
2007-11-05 22:12:00,1.88037,1.88045,1.88027,1.88027,15000000.0
2007-11-05 22:13:00,1.88076,1.88077,1.88067,1.88067,10000000.0
2007-11-05 22:14:00,1.88047,1.88052,1.88015,1.88015,13000000.0
2007-11-05 22:15:00,1.8801,1.88017,1.8801,1.88017,9000000.0
2007-11-05 22:16:00,1.88037,1.88071,1.8803,1.8803,8000000.0
2007-11-05 22:17:00,1.88043,1.88058,1.88043,1.88058,16000000.0
2007-11-05 22:18:00,1.88042,1.88042,1.8793,1.8793,9000000.0
2007-11-05 22:19:00,1.87889,1.87889,1.87833,1.87833,9000000.0
2007-11-05 22:20:00,1.87827,1.87855,1.87801,1.87855,7000000.0
2007-11-05 22:21:00,1.87875,1.87875,1.87841,1.87844,11000000.0
2007-11-05 22:22:00,1.87849,1.8785,1.87842,1.8785,11000000.0
2007-11-05 22:23:00,1.87867,1.87871,1.87842,1.87871,15000000.0
2007-11-05 22:24:00,1.8783,1.8783,1.87781,1.87783,10000000.0
2007-11-05 22:25:00,1.87837,1.87837,1.87804,1.87812,8000000.0
2007-11-05 22:26:00,1.87869,1.87895,1.87846,1.87846,10000000.0
2007-11-05 22:27:00,1.87813,1.87819,1.87803,1.87819,10000000.0
2007-11-05 22:28:00,1.87824,1.87824,1.87749,1.87749,8000000.0
2007-11-05 22:29:00,1.87739,1.87764,1.87739,1.87755,7000000.0
2007-11-05 22:30:00,1.87755,1.87788,1.87755,1.87788,11000000.0
2007-11-05 22:31:00,1.87766,1.8779,1.87763,1.8779,22000000.0
2007-11-05 22:32:00,1.87782,1.8779,1.87768,1.87779,7000000.0
2007-11-05 22:33:00,1.87757,1.87763,1.87743,1.87755,38000000.0
2007-11-05 22:34:00,1.87737,1.87762,1.87729,1.87762,47000000.0
2007-11-05 22:35:00,1.87777,1.87783,1.8775,1.8775,27000000.0
2007-11-05 22:36:00,1.87729,1.87749,1.87729,1.87747,7000000.0
2007-11-05 22:37:00,1.87724,1.87742,1.87723,1.87723,28000000.0
2007-11-05 22:38:00,1.87712,1.87726,1.87635,1.87665,7000000.0
2007-11-05 22:39:00,1.87726,1.87737,1.87707,1.87707,11000000.0
2007-11-05 22:40:00,1.87704,1.87727,1.87702,1.87727,9000000.0
2007-11-05 22:41:00,1.87724,1.87733,1.87717,1.87732,16000000.0
2007-11-05 22:42:00,1.87738,1.87761,1.87737,1.87747,9000000.0
2007-11-05 22:43:00,1.87745,1.87765,1.87731,1.87765,11000000.0
2007-11-05 22:44:00,1.87784,1.87801,1.87784,1.87788,8000000.0
2007-11-05 22:45:00,1.87796,1.87814,1.87796,1.87814,12000000.0
2007-11-05 22:46:00,1.87827,1.87897,1.87827,1.87877,9000000.0
2007-11-05 22:47:00,1.87879,1.87895,1.87879,1.87895,16000000.0
2007-11-05 22:48:00,1.87901,1.87922,1.87901,1.87916,11000000.0
2007-11-05 22:49:00,1.87931,1.87964,1.87931,1.87964,12000000.0
2007-11-05 22:50:00,1.87916,1.87941,1.87916,1.87941,16000000.0
2007-11-05 22:51:00,1.87939,1.87948,1.87922,1.87922,10000000.0
2007-11-05 22:52:00,1.87899,1.87899,1.87846,1.87846,10000000.0
2007-11-05 22:53:00,1.87827,1.87833,1.87812,1.87814,8000000.0
2007-11-05 22:54:00,1.87821,1.87821,1.87804,1.87804,7000000.0
2007-11-05 22:55:00,1.8782,1.87837,1.8782,1.87837,9000000.0
2007-11-05 22:56:00,1.87834,1.87834,1.87816,1.87816,8000000.0
2007-11-05 22:57:00,1.87797,1.87832,1.87792,1.8783,7000000.0
2007-11-05 22:58:00,1.87844,1.87866,1.87844,1.87866,7000000.0
2007-11-05 22:59:00,1.8787,1.87874,1.87869,1.87872,9000000.0
2007-11-05 23:00:00,1.87883,1.8791,1.87867,1.8791,12000000.0
2007-11-05 23:01:00,1.87927,1.87927,1.87885,1.87885,9000000.0
2007-11-05 23:02:00,1.87894,1.87919,1.87894,1.87917,7000000.0
2007-11-05 23:03:00,1.87904,1.87929,1.87904,1.87929,12000000.0
2007-11-05 23:04:00,1.8792,1.87923,1.879,1.87904,9000000.0
2007-11-05 23:05:00,1.8789,1.8789,1.87883,1.87885,11000000.0
2007-11-05 23:06:00,1.87888,1.87916,1.87888,1.87916,8000000.0
2007-11-05 23:07:00,1.87921,1.87921,1.87905,1.87909,8000000.0
2007-11-05 23:08:00,1.8789,1.8789,1.8788,1.87887,15000000.0
2007-11-05 23:09:00,1.87899,1.87914,1.87899,1.87914,7000000.0
2007-11-05 23:10:00,1.87914,1.87917,1.87902,1.87904,8000000.0
2007-11-05 23:11:00,1.87947,1.87958,1.87932,1.87932,8000000.0
2007-11-05 23:12:00,1.87921,1.87921,1.87879,1.87879,8000000.0
2007-11-05 23:13:00,1.87887,1.87937,1.87887,1.87935,7000000.0
2007-11-05 23:14:00,1.87957,1.87993,1.87957,1.87993,9000000.0
2007-11-05 23:15:00,1.87991,1.88016,1.87991,1.87998,8000000.0
2007-11-05 23:16:00,1.88004,1.88013,1.88,1.88,9000000.0
2007-11-05 23:17:00,1.87995,1.88011,1.87995,1.88008,11000000.0
2007-11-05 23:18:00,1.88027,1.88036,1.8802,1.88021,9000000.0
2007-11-05 23:19:00,1.88034,1.88049,1.88004,1.88033,9000000.0
2007-11-05 23:20:00,1.88031,1.88035,1.87995,1.87995,8000000.0
2007-11-05 23:21:00,1.88003,1.88004,1.87993,1.87993,7000000.0
2007-11-05 23:22:00,1.87981,1.88008,1.87978,1.87984,7000000.0
2007-11-05 23:23:00,1.87967,1.87967,1.87955,1.87957,7000000.0
2007-11-05 23:24:00,1.87961,1.87989,1.87959,1.87982,9000000.0
2007-11-05 23:25:00,1.87991,1.88009,1.8799,1.88009,10000000.0
2007-11-05 23:26:00,1.87994,1.88014,1.87994,1.87997,5000000.0
2007-11-05 23:27:00,1.87991,1.88016,1.87991,1.88007,8000000.0
2007-11-05 23:28:00,1.88006,1.88014,1.87999,1.88012,8000000.0
2007-11-05 23:29:00,1.88026,1.8804,1.88024,1.88024,25000000.0
2007-11-05 23:30:00,1.88027,1.88064,1.88027,1.88064,16000000.0
2007-11-05 23:31:00,1.88063,1.8807,1.8805,1.8805,14000000.0
2007-11-05 23:32:00,1.88049,1.88066,1.88046,1.88046,9000000.0
2007-11-05 23:33:00,1.88041,1.88042,1.88037,1.88041,8000000.0
2007-11-05 23:34:00,1.88034,1.88035,1.88029,1.8803,9000000.0
2007-11-05 23:35:00,1.8803,1.88042,1.8803,1.8804,12000000.0
2007-11-05 23:36:00,1.88052,1.88052,1.88028,1.88047,9000000.0
2007-11-05 23:37:00,1.87999,1.88014,1.87998,1.88014,8000000.0
2007-11-05 23:38:00,1.88011,1.88042,1.88011,1.88042,8000000.0
2007-11-05 23:39:00,1.87994,1.87994,1.87954,1.87954,11000000.0
2007-11-05 23:40:00,1.87955,1.87972,1.87938,1.87938,21000000.0
2007-11-05 23:41:00,1.87963,1.87963,1.87928,1.87928,8000000.0
2007-11-05 23:42:00,1.87944,1.87954,1.87942,1.87954,19000000.0
2007-11-05 23:43:00,1.87968,1.87997,1.87968,1.87997,8000000.0
2007-11-05 23:44:00,1.87992,1.87992,1.87957,1.87957,8000000.0
2007-11-05 23:45:00,1.87948,1.87948,1.87936,1.87936,7000000.0
2007-11-05 23:46:00,1.87952,1.8796,1.87952,1.87956,8000000.0
2007-11-05 23:47:00,1.87956,1.87987,1.87956,1.87978,11000000.0
2007-11-05 23:48:00,1.87964,1.87964,1.87907,1.87907,8000000.0
2007-11-05 23:49:00,1.87854,1.87906,1.87853,1.87906,9000000.0
2007-11-05 23:50:00,1.8792,1.87934,1.87898,1.87898,8000000.0
2007-11-05 23:51:00,1.8791,1.87937,1.8791,1.87918,10000000.0
2007-11-05 23:52:00,1.87906,1.87906,1.87829,1.87829,7000000.0
2007-11-05 23:53:00,1.87792,1.87837,1.87792,1.87837,10000000.0
2007-11-05 23:54:00,1.87825,1.87854,1.87789,1.87789,7000000.0
2007-11-05 23:55:00,1.87752,1.87766,1.87745,1.87752,9000000.0
2007-11-05 23:56:00,1.87748,1.87779,1.87743,1.87747,12000000.0
2007-11-05 23:57:00,1.87752,1.87763,1.87735,1.87758,25000000.0
2007-11-05 23:58:00,1.87765,1.87788,1.87765,1.87778,8000000.0
2007-11-05 23:59:00,1.87815,1.87836,1.878,1.87814,18000000.0
2007-11-06 00:00:00,1.87844,1.87867,1.87843,1.87864,7000000.0
2007-11-06 00:01:00,1.87861,1.87909,1.87861,1.87909,8000000.0
2007-11-06 00:02:00,1.87879,1.87879,1.87815,1.87815,9000000.0
2007-11-06 00:03:00,1.87813,1.87825,1.87813,1.8782,12000000.0
2007-11-06 00:04:00,1.87858,1.87861,1.87855,1.8786,10000000.0
2007-11-06 00:05:00,1.87869,1.87875,1.87843,1.87869,9000000.0
2007-11-06 00:06:00,1.8786,1.87872,1.87855,1.87872,8000000.0
2007-11-06 00:07:00,1.87902,1.87903,1.87859,1.87879,9000000.0
2007-11-06 00:08:00,1.87841,1.87841,1.87767,1.87767,8000000.0
2007-11-06 00:09:00,1.87749,1.87755,1.87725,1.87748,9000000.0
2007-11-06 00:10:00,1.87736,1.8777,1.87736,1.87759,23000000.0
2007-11-06 00:11:00,1.87775,1.87819,1.87773,1.87819,11000000.0
2007-11-06 00:12:00,1.87826,1.87828,1.87804,1.87809,9000000.0
2007-11-06 00:13:00,1.87808,1.87822,1.87807,1.87816,8000000.0
2007-11-06 00:14:00,1.8779,1.87814,1.8779,1.8781,7000000.0
2007-11-06 00:15:00,1.87812,1.87845,1.87812,1.8784,7000000.0
2007-11-06 00:16:00,1.87784,1.87789,1.87768,1.87768,9000000.0
2007-11-06 00:17:00,1.878,1.87865,1.878,1.87865,7000000.0
2007-11-06 00:18:00,1.87885,1.87887,1.8783,1.8783,8000000.0
2007-11-06 00:19:00,1.87822,1.87837,1.878,1.878,11000000.0
2007-11-06 00:20:00,1.87779,1.87779,1.87738,1.87747,9000000.0
2007-11-06 00:21:00,1.87762,1.87809,1.87762,1.87809,8000000.0
2007-11-06 00:22:00,1.8783,1.87864,1.8783,1.87859,8000000.0
2007-11-06 00:23:00,1.8788,1.87905,1.87876,1.87905,7000000.0
2007-11-06 00:24:00,1.87905,1.87917,1.87885,1.87911,8000000.0
2007-11-06 00:25:00,1.87918,1.87918,1.87904,1.87912,11000000.0
2007-11-06 00:26:00,1.87927,1.87927,1.87882,1.87885,7000000.0
2007-11-06 00:27:00,1.8788,1.87896,1.8788,1.87896,10000000.0
2007-11-06 00:28:00,1.87922,1.87939,1.87893,1.87893,8000000.0
2007-11-06 00:29:00,1.87859,1.87888,1.87856,1.87872,10000000.0
2007-11-06 00:30:00,1.87849,1.87849,1.87822,1.87823,7000000.0
2007-11-06 00:31:00,1.8785,1.8785,1.87809,1.87809,7000000.0
2007-11-06 00:32:00,1.87789,1.87801,1.87773,1.87793,7000000.0
2007-11-06 00:33:00,1.87797,1.87801,1.87788,1.87795,9000000.0
2007-11-06 00:34:00,1.87787,1.87787,1.87748,1.87759,23000000.0
2007-11-06 00:35:00,1.87758,1.87758,1.87743,1.87743,7000000.0
2007-11-06 00:36:00,1.87756,1.87761,1.87748,1.87753,9000000.0
2007-11-06 00:37:00,1.87556,1.87756,1.87556,1.87756,8000000.0
2007-11-06 00:38:00,1.87736,1.87747,1.87731,1.87738,7000000.0
2007-11-06 00:39:00,1.87757,1.87806,1.87757,1.87806,7000000.0
2007-11-06 00:40:00,1.87778,1.87806,1.87778,1.87806,7000000.0
2007-11-06 00:41:00,1.87812,1.87818,1.87779,1.87779,8000000.0
2007-11-06 00:42:00,1.87783,1.87797,1.87778,1.87797,8000000.0
2007-11-06 00:43:00,1.87832,1.8786,1.87821,1.8786,7000000.0
2007-11-06 00:44:00,1.87852,1.87852,1.87786,1.87825,11000000.0
2007-11-06 00:45:00,1.87793,1.87793,1.87762,1.87762,16000000.0
2007-11-06 00:46:00,1.87766,1.87773,1.87762,1.87765,10000000.0
2007-11-06 00:47:00,1.8776,1.8776,1.87744,1.87749,7000000.0
2007-11-06 00:48:00,1.87742,1.87742,1.87722,1.87728,8000000.0
2007-11-06 00:49:00,1.87629,1.87629,1.87527,1.87527,10000000.0
2007-11-06 00:50:00,1.87483,1.87483,1.87466,1.87466,10000000.0
2007-11-06 00:51:00,1.87404,1.87404,1.8735,1.87369,8000000.0
2007-11-06 00:52:00,1.87413,1.87447,1.87413,1.87434,7000000.0
2007-11-06 00:53:00,1.87475,1.87512,1.87475,1.87512,11000000.0
2007-11-06 00:54:00,1.87547,1.87547,1.8753,1.8754,10000000.0
2007-11-06 00:55:00,1.87533,1.87533,1.87485,1.87486,7000000.0
2007-11-06 00:56:00,1.87424,1.8748,1.87409,1.8748,11000000.0
2007-11-06 00:57:00,1.87506,1.87513,1.87506,1.87507,8000000.0
2007-11-06 00:58:00,1.87525,1.87588,1.87513,1.87588,10000000.0
2007-11-06 00:59:00,1.87586,1.87596,1.8758,1.87581,7000000.0
2007-11-06 01:00:00,1.87587,1.87619,1.87584,1.87619,19000000.0
2007-11-06 01:01:00,1.87613,1.87633,1.87606,1.87606,12000000.0
2007-11-06 01:02:00,1.87597,1.87608,1.87542,1.87542,8000000.0
2007-11-06 01:03:00,1.87533,1.87577,1.87533,1.87566,7000000.0
2007-11-06 01:04:00,1.8756,1.87585,1.87544,1.87568,8000000.0
2007-11-06 01:05:00,1.87601,1.87611,1.87587,1.8759,7000000.0
2007-11-06 01:06:00,1.87591,1.87594,1.87579,1.87594,8000000.0
2007-11-06 01:07:00,1.87584,1.87584,1.87556,1.87567,10000000.0
2007-11-06 01:08:00,1.87565,1.87585,1.87558,1.87585,10000000.0
2007-11-06 01:09:00,1.87588,1.87588,1.87563,1.87563,8000000.0
2007-11-06 01:10:00,1.87559,1.87587,1.87556,1.87587,10000000.0
2007-11-06 01:11:00,1.87581,1.87588,1.87554,1.87554,11000000.0
2007-11-06 01:12:00,1.87607,1.8761,1.87574,1.87574,8000000.0
2007-11-06 01:13:00,1.87537,1.87537,1.87523,1.87523,8000000.0
2007-11-06 01:14:00,1.87553,1.87559,1.87534,1.87536,10000000.0
2007-11-06 01:15:00,1.87503,1.87535,1.87496,1.87496,10000000.0
2007-11-06 01:16:00,1.8755,1.87569,1.87537,1.87569,8000000.0
2007-11-06 01:17:00,1.8754,1.8754,1.87497,1.87497,11000000.0
2007-11-06 01:18:00,1.87515,1.87527,1.87515,1.87525,6000000.0
2007-11-06 01:19:00,1.87531,1.87544,1.87529,1.87537,11000000.0
2007-11-06 01:20:00,1.87549,1.87549,1.8754,1.87544,13000000.0
2007-11-06 01:21:00,1.87537,1.87537,1.875,1.87514,7000000.0
2007-11-06 01:22:00,1.875,1.875,1.8746,1.87467,7000000.0
2007-11-06 01:23:00,1.87466,1.87499,1.87466,1.87485,8000000.0
2007-11-06 01:24:00,1.87479,1.87487,1.87477,1.87479,7000000.0
2007-11-06 01:25:00,1.87452,1.87469,1.87437,1.87437,9000000.0
2007-11-06 01:26:00,1.87415,1.87477,1.87415,1.87477,14000000.0
2007-11-06 01:27:00,1.8753,1.87552,1.8753,1.87533,15000000.0
2007-11-06 01:28:00,1.87545,1.87566,1.87545,1.87552,9000000.0
2007-11-06 01:29:00,1.8754,1.8754,1.87515,1.87525,10000000.0
2007-11-06 01:30:00,1.87525,1.87546,1.87524,1.87546,10000000.0
2007-11-06 01:31:00,1.87554,1.87561,1.87549,1.87561,7000000.0
2007-11-06 01:32:00,1.87568,1.87574,1.8756,1.87574,18000000.0
2007-11-06 01:33:00,1.87568,1.87568,1.87555,1.87555,20000000.0
2007-11-06 01:34:00,1.87525,1.87525,1.87506,1.87506,16000000.0
2007-11-06 01:35:00,1.87528,1.87528,1.87514,1.87522,8000000.0
2007-11-06 01:36:00,1.87521,1.8755,1.87521,1.8755,9000000.0
2007-11-06 01:37:00,1.87554,1.8756,1.87536,1.8756,7000000.0
2007-11-06 01:38:00,1.87554,1.87556,1.87539,1.87555,12000000.0
2007-11-06 01:39:00,1.87565,1.87575,1.87561,1.87575,12000000.0
2007-11-06 01:40:00,1.87578,1.87578,1.87566,1.87577,7000000.0
2007-11-06 01:41:00,1.87585,1.87607,1.87585,1.87607,11000000.0
2007-11-06 01:42:00,1.87607,1.87607,1.87592,1.87592,7000000.0
2007-11-06 01:43:00,1.87593,1.87593,1.87565,1.87583,8000000.0
2007-11-06 01:44:00,1.87586,1.876,1.87586,1.876,7000000.0
2007-11-06 01:45:00,1.87598,1.87598,1.87584,1.87596,7000000.0
2007-11-06 01:46:00,1.87594,1.87594,1.87538,1.87538,7000000.0
2007-11-06 01:47:00,1.87527,1.87544,1.87526,1.87526,14000000.0
2007-11-06 01:48:00,1.87518,1.87525,1.87514,1.87516,7000000.0
2007-11-06 01:49:00,1.87523,1.87534,1.87519,1.8753,8000000.0
2007-11-06 01:50:00,1.87565,1.87755,1.87565,1.87755,10000000.0
2007-11-06 01:51:00,1.87719,1.87759,1.87719,1.87759,16000000.0
2007-11-06 01:52:00,1.87786,1.87805,1.87786,1.87789,13000000.0
2007-11-06 01:53:00,1.87821,1.87841,1.87796,1.87796,7000000.0
2007-11-06 01:54:00,1.8779,1.87809,1.8779,1.87809,9000000.0
2007-11-06 01:55:00,1.87805,1.87807,1.87787,1.87791,12000000.0
2007-11-06 01:56:00,1.8778,1.8778,1.87762,1.87766,17000000.0
2007-11-06 01:57:00,1.87701,1.87701,1.87648,1.87648,13000000.0
2007-11-06 01:58:00,1.87669,1.87681,1.87653,1.87672,10000000.0
2007-11-06 01:59:00,1.87688,1.87714,1.87688,1.87714,7000000.0
2007-11-06 02:00:00,1.87735,1.87778,1.87735,1.87778,10000000.0
2007-11-06 02:01:00,1.87771,1.87788,1.87761,1.87761,8000000.0
2007-11-06 02:02:00,1.87784,1.8784,1.87784,1.87837,5000000.0
2007-11-06 02:03:00,1.87767,1.87769,1.87558,1.87722,10000000.0
2007-11-06 02:04:00,1.87702,1.87729,1.87702,1.87709,8000000.0
2007-11-06 02:05:00,1.87762,1.87792,1.87762,1.8778,10000000.0
2007-11-06 02:06:00,1.8774,1.8774,1.87697,1.87697,10000000.0
2007-11-06 02:07:00,1.8771,1.87767,1.8771,1.87741,8000000.0
2007-11-06 02:08:00,1.87755,1.87757,1.87725,1.87725,8000000.0
2007-11-06 02:09:00,1.87691,1.8772,1.87691,1.87713,7000000.0
2007-11-06 02:10:00,1.87713,1.87729,1.87708,1.8772,9000000.0
2007-11-06 02:11:00,1.87747,1.87748,1.87726,1.87748,8000000.0
2007-11-06 02:12:00,1.87757,1.87757,1.87723,1.87743,8000000.0
2007-11-06 02:13:00,1.87725,1.87725,1.87621,1.87621,7000000.0
2007-11-06 02:14:00,1.87565,1.87645,1.87565,1.87645,9000000.0
2007-11-06 02:15:00,1.87648,1.8766,1.8764,1.87646,8000000.0
2007-11-06 02:16:00,1.87643,1.87661,1.87641,1.8766,8000000.0
2007-11-06 02:17:00,1.87673,1.87673,1.87621,1.87646,9000000.0
2007-11-06 02:18:00,1.87606,1.87648,1.87606,1.87628,7000000.0
2007-11-06 02:19:00,1.87654,1.87663,1.87617,1.87644,11000000.0
2007-11-06 02:20:00,1.87626,1.87648,1.87617,1.87648,6000000.0
2007-11-06 02:21:00,1.87656,1.87657,1.87629,1.87643,7000000.0
2007-11-06 02:22:00,1.87662,1.87662,1.8763,1.87636,8000000.0
2007-11-06 02:23:00,1.87616,1.87621,1.87594,1.87596,10000000.0
2007-11-06 02:24:00,1.87588,1.87601,1.87568,1.87601,11000000.0
2007-11-06 02:25:00,1.87618,1.87618,1.87601,1.87607,11000000.0
2007-11-06 02:26:00,1.87638,1.87638,1.87616,1.87616,8000000.0
2007-11-06 02:27:00,1.87612,1.87612,1.87588,1.87588,9000000.0
2007-11-06 02:28:00,1.87597,1.87598,1.87594,1.87598,5000000.0
2007-11-06 02:29:00,1.876,1.87623,1.87586,1.87623,7000000.0
2007-11-06 02:30:00,1.87626,1.87627,1.87619,1.87627,5000000.0
2007-11-06 02:31:00,1.87629,1.87629,1.87613,1.87616,8000000.0
2007-11-06 02:32:00,1.87621,1.87627,1.87613,1.87613,8000000.0
2007-11-06 02:33:00,1.87583,1.87615,1.87583,1.87615,8000000.0
2007-11-06 02:34:00,1.87619,1.87636,1.87619,1.87632,7000000.0
2007-11-06 02:35:00,1.87654,1.87668,1.87654,1.87657,11000000.0
2007-11-06 02:36:00,1.87633,1.8769,1.87633,1.87684,7000000.0
2007-11-06 02:37:00,1.87702,1.87702,1.87669,1.87674,7000000.0
2007-11-06 02:38:00,1.87656,1.87674,1.87656,1.87657,7000000.0
2007-11-06 02:39:00,1.8757,1.8762,1.8752,1.8752,7000000.0
2007-11-06 02:40:00,1.87622,1.87622,1.87572,1.87572,7000000.0
2007-11-06 02:41:00,1.87657,1.87657,1.87637,1.87648,8000000.0
2007-11-06 02:42:00,1.87672,1.87679,1.87659,1.87659,7000000.0
2007-11-06 02:43:00,1.87659,1.87663,1.8765,1.87663,9000000.0
2007-11-06 02:44:00,1.87677,1.87685,1.87668,1.87668,10000000.0
2007-11-06 02:45:00,1.8769,1.87701,1.87648,1.87656,8000000.0
2007-11-06 02:46:00,1.87672,1.87678,1.87654,1.87668,7000000.0
2007-11-06 02:47:00,1.87691,1.87704,1.87684,1.87686,11000000.0
2007-11-06 02:48:00,1.87672,1.87684,1.87672,1.87682,8000000.0
2007-11-06 02:49:00,1.87671,1.87689,1.8767,1.87688,11000000.0
2007-11-06 02:50:00,1.87674,1.87679,1.87654,1.87679,7000000.0
2007-11-06 02:51:00,1.87676,1.87676,1.87608,1.87638,8000000.0
2007-11-06 02:52:00,1.87641,1.87652,1.87631,1.87652,10000000.0
2007-11-06 02:53:00,1.8766,1.8766,1.87643,1.87658,8000000.0
2007-11-06 02:54:00,1.87645,1.87649,1.87631,1.87631,8000000.0
2007-11-06 02:55:00,1.8762,1.87637,1.87601,1.87637,8000000.0
2007-11-06 02:56:00,1.87626,1.87648,1.87626,1.87645,7000000.0
2007-11-06 02:57:00,1.87655,1.87655,1.87628,1.87628,8000000.0
2007-11-06 02:58:00,1.87635,1.87652,1.87616,1.87652,9000000.0
2007-11-06 02:59:00,1.87658,1.877,1.87658,1.877,9000000.0
2007-11-06 03:00:00,1.87675,1.87726,1.87675,1.87716,8000000.0
2007-11-06 03:01:00,1.87705,1.87716,1.87699,1.87716,8000000.0
2007-11-06 03:02:00,1.87717,1.87749,1.87717,1.87749,6000000.0
2007-11-06 03:03:00,1.8776,1.8776,1.87746,1.87746,7000000.0
2007-11-06 03:04:00,1.87734,1.8776,1.87711,1.87711,7000000.0
2007-11-06 03:05:00,1.87739,1.87761,1.87726,1.87739,8000000.0
2007-11-06 03:06:00,1.87733,1.87733,1.877,1.877,6000000.0
2007-11-06 03:07:00,1.87673,1.8768,1.87662,1.8768,8000000.0
2007-11-06 03:08:00,1.87681,1.8769,1.87674,1.87674,11000000.0
2007-11-06 03:09:00,1.87695,1.87695,1.87682,1.87685,8000000.0
2007-11-06 03:10:00,1.87687,1.87702,1.87679,1.87679,7000000.0
2007-11-06 03:11:00,1.87705,1.87705,1.87684,1.87704,10000000.0
2007-11-06 03:12:00,1.87722,1.87722,1.87694,1.87698,7000000.0
2007-11-06 03:13:00,1.8769,1.87695,1.8768,1.8768,11000000.0
2007-11-06 03:14:00,1.87687,1.87689,1.87676,1.87676,11000000.0
2007-11-06 03:15:00,1.87684,1.87684,1.87669,1.87672,7000000.0
2007-11-06 03:16:00,1.87639,1.87676,1.87639,1.87674,7000000.0
2007-11-06 03:17:00,1.87677,1.87695,1.87631,1.87679,11000000.0
2007-11-06 03:18:00,1.87665,1.8769,1.87665,1.87688,10000000.0
2007-11-06 03:19:00,1.87678,1.87678,1.87649,1.87649,7000000.0
2007-11-06 03:20:00,1.87662,1.87688,1.87662,1.87681,7000000.0
2007-11-06 03:21:00,1.87719,1.87801,1.87719,1.87801,7000000.0
2007-11-06 03:22:00,1.87822,1.87823,1.87764,1.87764,7000000.0
2007-11-06 03:23:00,1.87753,1.87762,1.87727,1.87762,7000000.0
2007-11-06 03:24:00,1.87717,1.87717,1.87521,1.87681,8000000.0
2007-11-06 03:25:00,1.87694,1.87708,1.87687,1.87694,8000000.0
2007-11-06 03:26:00,1.87665,1.87665,1.87626,1.8766,6000000.0
2007-11-06 03:27:00,1.87663,1.87668,1.87653,1.87664,8000000.0
2007-11-06 03:28:00,1.8764,1.8764,1.87594,1.87606,10000000.0
2007-11-06 03:29:00,1.87621,1.87621,1.87583,1.87592,11000000.0
2007-11-06 03:30:00,1.87702,1.87702,1.87532,1.87532,6000000.0
2007-11-06 03:31:00,1.87549,1.87574,1.87549,1.87574,9000000.0
2007-11-06 03:32:00,1.87533,1.87533,1.87491,1.87499,5000000.0
2007-11-06 03:33:00,1.87482,1.87487,1.87475,1.87487,7000000.0
2007-11-06 03:34:00,1.87498,1.87509,1.87491,1.87491,10000000.0
2007-11-06 03:35:00,1.8749,1.87529,1.8749,1.87524,10000000.0
2007-11-06 03:36:00,1.87516,1.87516,1.87494,1.87498,11000000.0
2007-11-06 03:37:00,1.8751,1.87535,1.8751,1.87529,9000000.0
2007-11-06 03:38:00,1.87528,1.87562,1.87528,1.87562,6000000.0
2007-11-06 03:39:00,1.87572,1.87599,1.87553,1.87553,8000000.0
2007-11-06 03:40:00,1.87514,1.87539,1.87507,1.8753,7000000.0
2007-11-06 03:41:00,1.87511,1.87538,1.87511,1.87518,10000000.0
2007-11-06 03:42:00,1.87495,1.87516,1.87495,1.87511,10000000.0
2007-11-06 03:43:00,1.87521,1.8753,1.87503,1.87505,7000000.0
2007-11-06 03:44:00,1.87493,1.87502,1.87485,1.87492,8000000.0
2007-11-06 03:45:00,1.87509,1.87526,1.87491,1.87491,8000000.0
2007-11-06 03:46:00,1.87465,1.87465,1.87444,1.87444,7000000.0
2007-11-06 03:47:00,1.87448,1.87448,1.87395,1.87395,7000000.0
2007-11-06 03:48:00,1.87423,1.87452,1.87423,1.87441,9000000.0
2007-11-06 03:49:00,1.87388,1.874,1.87388,1.874,8000000.0
2007-11-06 03:50:00,1.87436,1.87471,1.87432,1.87471,8000000.0
2007-11-06 03:51:00,1.87443,1.87443,1.87381,1.87381,9000000.0
2007-11-06 03:52:00,1.87377,1.87392,1.87356,1.87356,5000000.0
2007-11-06 03:53:00,1.87338,1.87348,1.87333,1.87338,10000000.0
2007-11-06 03:54:00,1.87312,1.87312,1.87274,1.87274,9000000.0
2007-11-06 03:55:00,1.87262,1.87262,1.87226,1.87252,7000000.0
2007-11-06 03:56:00,1.87247,1.87247,1.87225,1.87246,7000000.0
2007-11-06 03:57:00,1.87235,1.87235,1.87208,1.87226,8000000.0
2007-11-06 03:58:00,1.87214,1.87219,1.87196,1.87215,8000000.0
2007-11-06 03:59:00,1.87236,1.87242,1.87224,1.8723,7000000.0
2007-11-06 04:00:00,1.87263,1.87272,1.87246,1.87253,10000000.0
2007-11-06 04:01:00,1.87251,1.87254,1.87244,1.87254,7000000.0
2007-11-06 04:02:00,1.87259,1.87296,1.87259,1.87296,8000000.0
2007-11-06 04:03:00,1.87286,1.87313,1.87286,1.87307,8000000.0
2007-11-06 04:04:00,1.8726,1.87291,1.87251,1.87274,8000000.0
2007-11-06 04:05:00,1.8737,1.87455,1.87226,1.87226,9000000.0
2007-11-06 04:06:00,1.87403,1.87442,1.87403,1.8741,9000000.0
2007-11-06 04:07:00,1.87396,1.87416,1.87386,1.87403,11000000.0
2007-11-06 04:08:00,1.87458,1.87482,1.87458,1.87469,7000000.0
2007-11-06 04:09:00,1.87413,1.87413,1.87293,1.87293,8000000.0
2007-11-06 04:10:00,1.87258,1.87274,1.87252,1.87267,10000000.0
2007-11-06 04:11:00,1.87265,1.87295,1.87265,1.87295,7000000.0
2007-11-06 04:12:00,1.87298,1.87299,1.87241,1.87299,8000000.0
2007-11-06 04:13:00,1.87336,1.87388,1.87336,1.8738,8000000.0
2007-11-06 04:14:00,1.87383,1.87383,1.87369,1.87375,7000000.0
2007-11-06 04:15:00,1.87374,1.87381,1.87354,1.8738,7000000.0
2007-11-06 04:16:00,1.87383,1.87383,1.87355,1.87381,7000000.0
2007-11-06 04:17:00,1.87389,1.87398,1.87384,1.87384,7000000.0
2007-11-06 04:18:00,1.87369,1.87378,1.87367,1.87372,6000000.0
2007-11-06 04:19:00,1.87374,1.87374,1.8736,1.87361,7000000.0
2007-11-06 04:20:00,1.87345,1.87377,1.87336,1.87377,10000000.0
2007-11-06 04:21:00,1.87381,1.874,1.8738,1.8738,8000000.0
2007-11-06 04:22:00,1.87395,1.87395,1.87365,1.87383,9000000.0
2007-11-06 04:23:00,1.87395,1.87407,1.87391,1.87406,7000000.0
2007-11-06 04:24:00,1.874,1.87413,1.874,1.87411,9000000.0
2007-11-06 04:25:00,1.87404,1.87404,1.87383,1.87395,11000000.0
2007-11-06 04:26:00,1.87386,1.87395,1.8736,1.8736,7000000.0
2007-11-06 04:27:00,1.87351,1.87351,1.87331,1.87343,8000000.0
2007-11-06 04:28:00,1.87361,1.87396,1.87361,1.87396,7000000.0
2007-11-06 04:29:00,1.87366,1.87395,1.87357,1.87391,8000000.0
2007-11-06 04:30:00,1.87404,1.87413,1.87364,1.87413,9000000.0
2007-11-06 04:31:00,1.87443,1.87483,1.87441,1.87479,10000000.0
2007-11-06 04:32:00,1.8748,1.87486,1.87447,1.87486,9000000.0
2007-11-06 04:33:00,1.87493,1.87501,1.8747,1.8747,8000000.0
2007-11-06 04:34:00,1.87491,1.87516,1.87487,1.87516,7000000.0
2007-11-06 04:35:00,1.87499,1.87517,1.87499,1.8751,7000000.0
2007-11-06 04:36:00,1.87522,1.87543,1.87522,1.87526,8000000.0
2007-11-06 04:37:00,1.87524,1.87536,1.8752,1.8752,11000000.0
2007-11-06 04:38:00,1.87547,1.87559,1.8754,1.87559,9000000.0
2007-11-06 04:39:00,1.8757,1.87576,1.87548,1.87548,9000000.0
2007-11-06 04:40:00,1.87579,1.87593,1.87578,1.87578,6000000.0
2007-11-06 04:41:00,1.87582,1.87659,1.87582,1.87659,8000000.0
2007-11-06 04:42:00,1.87588,1.87617,1.87576,1.87612,7000000.0
2007-11-06 04:43:00,1.87613,1.87623,1.87565,1.87565,11000000.0
2007-11-06 04:44:00,1.87589,1.87589,1.87556,1.87581,9000000.0
2007-11-06 04:45:00,1.87592,1.87592,1.87534,1.87534,11000000.0
2007-11-06 04:46:00,1.87558,1.8756,1.87545,1.87545,7000000.0
2007-11-06 04:47:00,1.87526,1.87535,1.87522,1.87534,7000000.0
2007-11-06 04:48:00,1.87537,1.87537,1.87507,1.87507,7000000.0
2007-11-06 04:49:00,1.87528,1.87528,1.87474,1.87503,11000000.0
2007-11-06 04:50:00,1.87531,1.87531,1.87484,1.87486,9000000.0
2007-11-06 04:51:00,1.87517,1.87535,1.87517,1.87521,7000000.0
2007-11-06 04:52:00,1.87541,1.87541,1.87496,1.87534,10000000.0
2007-11-06 04:53:00,1.87539,1.87574,1.87528,1.87528,9000000.0
2007-11-06 04:54:00,1.87556,1.87561,1.87546,1.87561,7000000.0
2007-11-06 04:55:00,1.87536,1.87537,1.87518,1.87523,8000000.0
2007-11-06 04:56:00,1.8754,1.8754,1.87525,1.87525,7000000.0
2007-11-06 04:57:00,1.8753,1.87548,1.8753,1.87544,8000000.0
2007-11-06 04:58:00,1.87539,1.87539,1.87504,1.87504,8000000.0
2007-11-06 04:59:00,1.87505,1.87505,1.8748,1.87484,8000000.0
2007-11-06 05:00:00,1.87473,1.87492,1.87473,1.87481,7000000.0
2007-11-06 05:01:00,1.87488,1.87488,1.8746,1.87466,7000000.0
2007-11-06 05:02:00,1.87472,1.87472,1.87444,1.87452,7000000.0
2007-11-06 05:03:00,1.87439,1.87459,1.87424,1.87459,7000000.0
2007-11-06 05:04:00,1.87439,1.87453,1.87439,1.87446,7000000.0
2007-11-06 05:05:00,1.87427,1.87457,1.87427,1.87457,8000000.0
2007-11-06 05:06:00,1.87456,1.8748,1.87456,1.87467,7000000.0
2007-11-06 05:07:00,1.8747,1.87476,1.87446,1.87476,8000000.0
2007-11-06 05:08:00,1.8748,1.8748,1.87461,1.87463,10000000.0
2007-11-06 05:09:00,1.875,1.875,1.87481,1.87492,7000000.0
2007-11-06 05:10:00,1.87494,1.87503,1.87485,1.87495,7000000.0
2007-11-06 05:11:00,1.87498,1.87509,1.87481,1.87497,8000000.0
2007-11-06 05:12:00,1.87483,1.87486,1.87474,1.87481,11000000.0
2007-11-06 05:13:00,1.87492,1.87527,1.87487,1.87518,8000000.0
2007-11-06 05:14:00,1.87537,1.87549,1.87523,1.87532,11000000.0
2007-11-06 05:15:00,1.87533,1.8755,1.87526,1.87526,11000000.0
2007-11-06 05:16:00,1.87542,1.87547,1.87533,1.87533,9000000.0
2007-11-06 05:17:00,1.87516,1.87533,1.87509,1.87533,8000000.0
2007-11-06 05:18:00,1.87535,1.87535,1.87518,1.87519,8000000.0
2007-11-06 05:19:00,1.87518,1.87555,1.87509,1.87555,7000000.0
2007-11-06 05:20:00,1.87557,1.87557,1.87538,1.8754,10000000.0
2007-11-06 05:21:00,1.87534,1.87552,1.87534,1.87541,8000000.0
2007-11-06 05:22:00,1.87521,1.87535,1.87521,1.87526,7000000.0
2007-11-06 05:23:00,1.87534,1.87534,1.87519,1.87523,10000000.0
2007-11-06 05:24:00,1.87536,1.87568,1.87536,1.87562,8000000.0
2007-11-06 05:25:00,1.87474,1.87521,1.87467,1.87521,7000000.0
2007-11-06 05:26:00,1.87563,1.87563,1.87527,1.87536,7000000.0
2007-11-06 05:27:00,1.87551,1.87557,1.87541,1.87541,8000000.0
2007-11-06 05:28:00,1.87544,1.87561,1.87535,1.87535,9000000.0
2007-11-06 05:29:00,1.87544,1.8757,1.8754,1.8757,7000000.0
2007-11-06 05:30:00,1.87567,1.87567,1.87545,1.87545,9000000.0
2007-11-06 05:31:00,1.87545,1.87561,1.87536,1.8756,8000000.0
2007-11-06 05:32:00,1.87504,1.87519,1.8749,1.87513,6000000.0
2007-11-06 05:33:00,1.8754,1.87559,1.87535,1.87537,9000000.0
2007-11-06 05:34:00,1.87553,1.87553,1.87519,1.87529,8000000.0
2007-11-06 05:35:00,1.87544,1.87553,1.8749,1.8749,7000000.0
2007-11-06 05:36:00,1.87541,1.87547,1.87536,1.87543,9000000.0
2007-11-06 05:37:00,1.87494,1.87519,1.87494,1.87516,7000000.0
2007-11-06 05:38:00,1.8756,1.87568,1.87558,1.8756,9000000.0
2007-11-06 05:39:00,1.87535,1.87539,1.87523,1.87539,7000000.0
2007-11-06 05:40:00,1.87533,1.8754,1.87528,1.87532,8000000.0
2007-11-06 05:41:00,1.87531,1.87543,1.87528,1.87539,8000000.0
2007-11-06 05:42:00,1.87547,1.87562,1.87543,1.87562,7000000.0
2007-11-06 05:43:00,1.8756,1.8756,1.8752,1.87556,9000000.0
2007-11-06 05:44:00,1.87539,1.87562,1.87533,1.87562,8000000.0
2007-11-06 05:45:00,1.87553,1.87553,1.87514,1.87531,11000000.0
2007-11-06 05:46:00,1.87544,1.87549,1.87521,1.87529,8000000.0
2007-11-06 05:47:00,1.87564,1.87573,1.87551,1.87573,8000000.0
2007-11-06 05:48:00,1.87574,1.87579,1.87553,1.87553,7000000.0
2007-11-06 05:49:00,1.87569,1.87603,1.87562,1.87562,8000000.0
2007-11-06 05:50:00,1.87582,1.87582,1.87555,1.87567,9000000.0
2007-11-06 05:51:00,1.87575,1.87601,1.87575,1.87586,8000000.0
2007-11-06 05:52:00,1.87593,1.87607,1.87589,1.87589,8000000.0
2007-11-06 05:53:00,1.87562,1.87573,1.87548,1.87568,7000000.0
2007-11-06 05:54:00,1.8755,1.87573,1.87538,1.87573,10000000.0
2007-11-06 05:55:00,1.87521,1.87521,1.8746,1.87465,8000000.0
2007-11-06 05:56:00,1.87461,1.87485,1.87461,1.87485,7000000.0
2007-11-06 05:57:00,1.87456,1.87456,1.87438,1.87438,8000000.0
2007-11-06 05:58:00,1.87437,1.87462,1.87423,1.87462,9000000.0
2007-11-06 05:59:00,1.87459,1.87473,1.87433,1.87473,10000000.0
2007-11-06 06:00:00,1.87483,1.87518,1.87483,1.87518,8000000.0
2007-11-06 06:01:00,1.87468,1.87482,1.87468,1.87474,7000000.0
2007-11-06 06:02:00,1.87504,1.87526,1.87492,1.87514,7000000.0
2007-11-06 06:03:00,1.875,1.875,1.87467,1.87486,8000000.0
2007-11-06 06:04:00,1.875,1.875,1.87458,1.87466,7000000.0
2007-11-06 06:05:00,1.87472,1.87472,1.87447,1.87469,7000000.0
2007-11-06 06:06:00,1.87484,1.87504,1.87479,1.87482,7000000.0
2007-11-06 06:07:00,1.87523,1.87523,1.8747,1.8747,7000000.0
2007-11-06 06:08:00,1.87464,1.87481,1.87463,1.87463,7000000.0
2007-11-06 06:09:00,1.87438,1.87454,1.87438,1.87454,8000000.0
2007-11-06 06:10:00,1.8744,1.87453,1.87437,1.87453,8000000.0
2007-11-06 06:11:00,1.8746,1.8746,1.87443,1.87448,8000000.0
2007-11-06 06:12:00,1.87467,1.87488,1.87456,1.87488,8000000.0
2007-11-06 06:13:00,1.87475,1.87488,1.87471,1.87471,8000000.0
2007-11-06 06:14:00,1.87471,1.87532,1.87471,1.87532,10000000.0
2007-11-06 06:15:00,1.87529,1.87529,1.87513,1.87519,8000000.0
2007-11-06 06:16:00,1.87528,1.87528,1.87504,1.87524,9000000.0
2007-11-06 06:17:00,1.87543,1.87543,1.87511,1.87542,7000000.0
2007-11-06 06:18:00,1.87549,1.87598,1.87548,1.87598,9000000.0
2007-11-06 06:19:00,1.87598,1.87598,1.87551,1.87551,7000000.0
2007-11-06 06:20:00,1.87594,1.8761,1.87594,1.87597,9000000.0
2007-11-06 06:21:00,1.8759,1.87593,1.87576,1.87588,8000000.0
2007-11-06 06:22:00,1.8759,1.87593,1.87573,1.87585,8000000.0
2007-11-06 06:23:00,1.87578,1.87585,1.87558,1.87558,8000000.0
2007-11-06 06:24:00,1.87547,1.87561,1.87538,1.87544,11000000.0
2007-11-06 06:25:00,1.87537,1.87537,1.87522,1.87532,11000000.0
2007-11-06 06:26:00,1.87531,1.87531,1.87506,1.87506,11000000.0
2007-11-06 06:27:00,1.87511,1.87546,1.87511,1.87533,7000000.0
2007-11-06 06:28:00,1.87556,1.87556,1.87535,1.87537,8000000.0
2007-11-06 06:29:00,1.87525,1.87525,1.87475,1.87481,8000000.0
2007-11-06 06:30:00,1.87441,1.87519,1.87422,1.87519,8000000.0
2007-11-06 06:31:00,1.87526,1.87526,1.87481,1.87499,7000000.0
2007-11-06 06:32:00,1.8747,1.8747,1.87422,1.87422,7000000.0
2007-11-06 06:33:00,1.87421,1.87436,1.8742,1.87436,7000000.0
2007-11-06 06:34:00,1.87434,1.87464,1.87432,1.87464,7000000.0
2007-11-06 06:35:00,1.87462,1.87474,1.87461,1.87469,11000000.0
2007-11-06 06:36:00,1.87472,1.87473,1.87457,1.87457,7000000.0
2007-11-06 06:37:00,1.87441,1.87451,1.87426,1.8743,10000000.0
2007-11-06 06:38:00,1.87424,1.87429,1.87414,1.87427,10000000.0
2007-11-06 06:39:00,1.87419,1.87441,1.87415,1.87429,11000000.0
2007-11-06 06:40:00,1.8743,1.8743,1.87377,1.87377,9000000.0
2007-11-06 06:41:00,1.874,1.87416,1.87379,1.87379,7000000.0
2007-11-06 06:42:00,1.87387,1.87417,1.87382,1.87401,11000000.0
2007-11-06 06:43:00,1.8739,1.87404,1.87388,1.87404,7000000.0
2007-11-06 06:44:00,1.87408,1.87409,1.87392,1.87397,8000000.0
2007-11-06 06:45:00,1.87458,1.87511,1.87458,1.87505,8000000.0
2007-11-06 06:46:00,1.87503,1.87506,1.87473,1.87506,10000000.0
2007-11-06 06:47:00,1.87512,1.87527,1.8751,1.8751,8000000.0
2007-11-06 06:48:00,1.87505,1.87528,1.87505,1.87521,7000000.0
2007-11-06 06:49:00,1.87525,1.87527,1.87507,1.87513,8000000.0
2007-11-06 06:50:00,1.87486,1.87515,1.87481,1.87515,10000000.0
2007-11-06 06:51:00,1.87544,1.87553,1.87542,1.87551,10000000.0
2007-11-06 06:52:00,1.87557,1.87557,1.87541,1.87546,8000000.0
2007-11-06 06:53:00,1.87538,1.87552,1.87528,1.87539,8000000.0
2007-11-06 06:54:00,1.87553,1.87553,1.8754,1.8754,7000000.0
2007-11-06 06:55:00,1.87544,1.87576,1.87511,1.87575,7000000.0
2007-11-06 06:56:00,1.87592,1.87614,1.87592,1.87608,8000000.0
2007-11-06 06:57:00,1.87629,1.87629,1.87619,1.87622,7000000.0
2007-11-06 06:58:00,1.87624,1.87624,1.87608,1.8762,7000000.0
2007-11-06 06:59:00,1.87628,1.87648,1.87623,1.87636,7000000.0
2007-11-06 07:00:00,1.87631,1.87635,1.87623,1.87632,7000000.0
2007-11-06 07:01:00,1.87634,1.87634,1.87609,1.87619,7000000.0
2007-11-06 07:02:00,1.8761,1.8761,1.87559,1.8758,9000000.0
2007-11-06 07:03:00,1.87599,1.87612,1.87592,1.87612,7000000.0
2007-11-06 07:04:00,1.87604,1.87604,1.87573,1.87598,8000000.0
2007-11-06 07:05:00,1.87601,1.87601,1.87578,1.876,11000000.0
2007-11-06 07:06:00,1.87575,1.87608,1.87575,1.87604,11000000.0
2007-11-06 07:07:00,1.87599,1.87607,1.87589,1.87601,11000000.0
2007-11-06 07:08:00,1.87607,1.87611,1.8758,1.87611,9000000.0
2007-11-06 07:09:00,1.87615,1.87635,1.87598,1.87635,8000000.0
2007-11-06 07:10:00,1.8765,1.87678,1.87646,1.87678,7000000.0
2007-11-06 07:11:00,1.87678,1.87678,1.87631,1.87668,10000000.0
2007-11-06 07:12:00,1.87666,1.87671,1.87651,1.87664,7000000.0
2007-11-06 07:13:00,1.87659,1.87678,1.87659,1.87677,8000000.0
2007-11-06 07:14:00,1.87675,1.87726,1.87671,1.87726,7000000.0
2007-11-06 07:15:00,1.87745,1.87745,1.87714,1.87714,10000000.0
2007-11-06 07:16:00,1.87718,1.87718,1.8768,1.87683,8000000.0
2007-11-06 07:17:00,1.87654,1.87679,1.87654,1.87671,11000000.0
2007-11-06 07:18:00,1.87691,1.87698,1.87687,1.87695,8000000.0
2007-11-06 07:19:00,1.87706,1.87706,1.87674,1.8768,8000000.0
2007-11-06 07:20:00,1.8768,1.87688,1.87652,1.87688,9000000.0
2007-11-06 07:21:00,1.87721,1.87721,1.87708,1.87716,10000000.0
2007-11-06 07:22:00,1.87711,1.87727,1.87704,1.87714,11000000.0
2007-11-06 07:23:00,1.87719,1.87719,1.87686,1.87686,7000000.0
2007-11-06 07:24:00,1.87707,1.87708,1.8768,1.8768,9000000.0
2007-11-06 07:25:00,1.87717,1.87717,1.87694,1.87694,8000000.0
2007-11-06 07:26:00,1.87691,1.87718,1.87691,1.87718,7000000.0
2007-11-06 07:27:00,1.87731,1.8775,1.87715,1.8775,7000000.0
2007-11-06 07:28:00,1.87744,1.87744,1.87721,1.87731,7000000.0
2007-11-06 07:29:00,1.87738,1.87746,1.87725,1.87725,8000000.0
2007-11-06 07:30:00,1.87714,1.87736,1.87714,1.87714,8000000.0
2007-11-06 07:31:00,1.87696,1.8772,1.87696,1.87704,7000000.0
2007-11-06 07:32:00,1.87699,1.87708,1.8768,1.87708,9000000.0
2007-11-06 07:33:00,1.87689,1.87717,1.87689,1.87708,8000000.0
2007-11-06 07:34:00,1.87694,1.87694,1.87669,1.87669,11000000.0
2007-11-06 07:35:00,1.87712,1.87725,1.87712,1.87718,8000000.0
2007-11-06 07:36:00,1.87685,1.87731,1.87685,1.87731,7000000.0
2007-11-06 07:37:00,1.87711,1.87726,1.87709,1.87709,7000000.0
2007-11-06 07:38:00,1.8771,1.8771,1.87676,1.87698,11000000.0
2007-11-06 07:39:00,1.87681,1.87681,1.87619,1.87619,7000000.0
2007-11-06 07:40:00,1.87644,1.87666,1.876,1.876,8000000.0
2007-11-06 07:41:00,1.87603,1.8761,1.87594,1.87595,9000000.0
2007-11-06 07:42:00,1.87609,1.87623,1.87607,1.87615,11000000.0
2007-11-06 07:43:00,1.87632,1.87646,1.87632,1.87635,7000000.0
2007-11-06 07:44:00,1.87661,1.87671,1.87657,1.87666,7000000.0
2007-11-06 07:45:00,1.87687,1.87716,1.87674,1.87716,7000000.0
2007-11-06 07:46:00,1.87722,1.8774,1.87719,1.8774,10000000.0
2007-11-06 07:47:00,1.87727,1.87752,1.87727,1.87752,7000000.0
2007-11-06 07:48:00,1.87737,1.87748,1.8773,1.87733,8000000.0
2007-11-06 07:49:00,1.87709,1.87733,1.8769,1.8769,8000000.0
2007-11-06 07:50:00,1.87605,1.8767,1.87605,1.87668,7000000.0
2007-11-06 07:51:00,1.87699,1.87701,1.87672,1.87701,8000000.0
2007-11-06 07:52:00,1.87689,1.87704,1.8768,1.8768,10000000.0
2007-11-06 07:53:00,1.87654,1.87671,1.87615,1.87615,11000000.0
2007-11-06 07:54:00,1.87618,1.87618,1.8754,1.87571,9000000.0
2007-11-06 07:55:00,1.87626,1.87662,1.87626,1.87658,9000000.0
2007-11-06 07:56:00,1.8768,1.8768,1.87561,1.87637,9000000.0
2007-11-06 07:57:00,1.87675,1.87693,1.87674,1.8768,7000000.0
2007-11-06 07:58:00,1.87685,1.87685,1.87669,1.87684,7000000.0
2007-11-06 07:59:00,1.87667,1.87683,1.87641,1.87683,7000000.0
2007-11-06 08:00:00,1.87656,1.8767,1.87648,1.87648,8000000.0
2007-11-06 08:01:00,1.87655,1.87655,1.87626,1.87649,10000000.0
2007-11-06 08:02:00,1.87589,1.87605,1.87566,1.87589,7000000.0
2007-11-06 08:03:00,1.87625,1.87638,1.87616,1.87637,8000000.0
2007-11-06 08:04:00,1.87634,1.87643,1.87625,1.87625,8000000.0
2007-11-06 08:05:00,1.87642,1.87642,1.87628,1.87638,8000000.0
2007-11-06 08:06:00,1.87637,1.87641,1.87618,1.87625,7000000.0
2007-11-06 08:07:00,1.87636,1.87636,1.87596,1.87625,7000000.0
2007-11-06 08:08:00,1.87634,1.87636,1.87624,1.87635,7000000.0
2007-11-06 08:09:00,1.87635,1.87635,1.87621,1.87629,7000000.0
2007-11-06 08:10:00,1.87642,1.87653,1.87632,1.87632,7000000.0
2007-11-06 08:11:00,1.87625,1.87625,1.87596,1.87598,8000000.0
2007-11-06 08:12:00,1.87603,1.87612,1.87594,1.87612,9000000.0
2007-11-06 08:13:00,1.87608,1.87626,1.87608,1.87626,7000000.0
2007-11-06 08:14:00,1.87619,1.87638,1.87616,1.87638,9000000.0
2007-11-06 08:15:00,1.87637,1.87637,1.87623,1.87629,8000000.0
2007-11-06 08:16:00,1.8761,1.87635,1.87608,1.87635,11000000.0
2007-11-06 08:17:00,1.87635,1.87643,1.87632,1.87637,7000000.0
2007-11-06 08:18:00,1.8758,1.87617,1.87562,1.87617,9000000.0
2007-11-06 08:19:00,1.87619,1.87667,1.87619,1.87654,7000000.0
2007-11-06 08:20:00,1.87639,1.87662,1.87615,1.87615,8000000.0
2007-11-06 08:21:00,1.87612,1.87624,1.8761,1.87618,8000000.0
2007-11-06 08:22:00,1.87613,1.87613,1.87571,1.87609,8000000.0
2007-11-06 08:23:00,1.87621,1.87625,1.87612,1.8762,7000000.0
2007-11-06 08:24:00,1.87624,1.87625,1.87611,1.87611,7000000.0
2007-11-06 08:25:00,1.87603,1.87633,1.87603,1.87617,8000000.0
2007-11-06 08:26:00,1.87618,1.8765,1.87618,1.87618,7000000.0
2007-11-06 08:27:00,1.87644,1.87659,1.87632,1.87659,10000000.0
2007-11-06 08:28:00,1.87661,1.87661,1.87646,1.87656,7000000.0
2007-11-06 08:29:00,1.87661,1.87675,1.87658,1.87671,10000000.0
2007-11-06 08:30:00,1.87679,1.87679,1.87657,1.87657,7000000.0
2007-11-06 08:31:00,1.87676,1.87681,1.87666,1.87681,10000000.0
2007-11-06 08:32:00,1.87672,1.87689,1.87663,1.87689,8000000.0
2007-11-06 08:33:00,1.87676,1.87678,1.87643,1.87678,7000000.0
2007-11-06 08:34:00,1.87669,1.87669,1.87513,1.87513,9000000.0
2007-11-06 08:35:00,1.875,1.87563,1.875,1.87563,9000000.0
2007-11-06 08:36:00,1.87553,1.87553,1.87527,1.87534,8000000.0
2007-11-06 08:37:00,1.87547,1.87576,1.87539,1.87576,9000000.0
2007-11-06 08:38:00,1.87568,1.87568,1.87513,1.87552,10000000.0
2007-11-06 08:39:00,1.87572,1.87577,1.87545,1.87545,11000000.0
2007-11-06 08:40:00,1.87569,1.87569,1.87511,1.87511,8000000.0
2007-11-06 08:41:00,1.87481,1.87501,1.87472,1.87472,11000000.0
2007-11-06 08:42:00,1.87422,1.87466,1.8742,1.87466,10000000.0
2007-11-06 08:43:00,1.87462,1.87472,1.87452,1.87454,8000000.0
2007-11-06 08:44:00,1.87469,1.87495,1.87469,1.87481,10000000.0
2007-11-06 08:45:00,1.87477,1.87506,1.87477,1.87506,8000000.0
2007-11-06 08:46:00,1.87531,1.87577,1.87431,1.87535,8000000.0
2007-11-06 08:47:00,1.87524,1.87537,1.87519,1.87531,7000000.0
2007-11-06 08:48:00,1.87519,1.87553,1.87519,1.87545,10000000.0
2007-11-06 08:49:00,1.87545,1.87561,1.87542,1.87561,11000000.0
2007-11-06 08:50:00,1.87571,1.87571,1.87558,1.87558,7000000.0
2007-11-06 08:51:00,1.87563,1.87563,1.87538,1.87548,8000000.0
2007-11-06 08:52:00,1.87526,1.87552,1.87526,1.87549,9000000.0
2007-11-06 08:53:00,1.87563,1.8761,1.87542,1.8761,8000000.0
2007-11-06 08:54:00,1.87614,1.87668,1.87614,1.87638,8000000.0
2007-11-06 08:55:00,1.87652,1.87662,1.87649,1.87652,8000000.0
2007-11-06 08:56:00,1.87638,1.87689,1.87638,1.87685,7000000.0
2007-11-06 08:57:00,1.87771,1.87806,1.87738,1.87738,8000000.0
2007-11-06 08:58:00,1.8769,1.87695,1.87677,1.87695,7000000.0
2007-11-06 08:59:00,1.87688,1.87688,1.87673,1.87676,7000000.0
2007-11-06 09:00:00,1.87684,1.87684,1.87623,1.87624,8000000.0
2007-11-06 09:01:00,1.8762,1.87638,1.8762,1.87635,9000000.0
2007-11-06 09:02:00,1.8765,1.87789,1.8765,1.87789,10000000.0
2007-11-06 09:03:00,1.87765,1.87783,1.87736,1.87736,7000000.0
2007-11-06 09:04:00,1.87743,1.87756,1.87734,1.87734,7000000.0
2007-11-06 09:05:00,1.87657,1.87678,1.87657,1.87667,7000000.0
2007-11-06 09:06:00,1.87677,1.87699,1.87659,1.87659,11000000.0
2007-11-06 09:07:00,1.87679,1.87679,1.8766,1.87676,8000000.0
2007-11-06 09:08:00,1.8773,1.87759,1.87724,1.87724,7000000.0
2007-11-06 09:09:00,1.87647,1.87647,1.87614,1.87626,11000000.0
2007-11-06 09:10:00,1.87579,1.87579,1.87536,1.87555,7000000.0
2007-11-06 09:11:00,1.87524,1.87527,1.87485,1.87485,9000000.0
2007-11-06 09:12:00,1.8745,1.87478,1.8745,1.87467,8000000.0
2007-11-06 09:13:00,1.8747,1.87487,1.87458,1.87487,9000000.0
2007-11-06 09:14:00,1.87492,1.87524,1.87484,1.87524,11000000.0
2007-11-06 09:15:00,1.8755,1.87574,1.8755,1.87573,7000000.0
2007-11-06 09:16:00,1.8755,1.87553,1.87533,1.87533,8000000.0
2007-11-06 09:17:00,1.87563,1.87662,1.87563,1.87662,11000000.0
2007-11-06 09:18:00,1.87645,1.87646,1.87601,1.8763,8000000.0
2007-11-06 09:19:00,1.87655,1.87661,1.87648,1.87656,7000000.0
2007-11-06 09:20:00,1.87653,1.87683,1.87649,1.87683,7000000.0
2007-11-06 09:21:00,1.87699,1.87789,1.87699,1.87789,8000000.0
2007-11-06 09:22:00,1.87812,1.87823,1.87751,1.87751,8000000.0
2007-11-06 09:23:00,1.87718,1.87718,1.87628,1.87628,7000000.0
2007-11-06 09:24:00,1.87556,1.87583,1.87548,1.87583,8000000.0
2007-11-06 09:25:00,1.87585,1.87585,1.8754,1.8754,7000000.0
2007-11-06 09:26:00,1.87539,1.87578,1.87539,1.87578,11000000.0
2007-11-06 09:27:00,1.87592,1.87703,1.87592,1.87653,11000000.0
2007-11-06 09:28:00,1.87659,1.87726,1.87659,1.87721,9000000.0
2007-11-06 09:29:00,1.87718,1.87779,1.87718,1.87727,8000000.0
2007-11-06 09:30:00,1.87713,1.87817,1.87713,1.87817,7000000.0
2007-11-06 09:31:00,1.8782,1.87844,1.8782,1.8784,7000000.0
2007-11-06 09:32:00,1.87863,1.87863,1.87833,1.87833,7000000.0
2007-11-06 09:33:00,1.87815,1.87847,1.87815,1.87847,8000000.0
2007-11-06 09:34:00,1.87839,1.87839,1.87809,1.87809,7000000.0
2007-11-06 09:35:00,1.87793,1.87816,1.87793,1.87808,10000000.0
2007-11-06 09:36:00,1.87739,1.87758,1.87723,1.87758,8000000.0
2007-11-06 09:37:00,1.87745,1.87758,1.87729,1.87739,11000000.0
2007-11-06 09:38:00,1.8772,1.8773,1.87535,1.87661,11000000.0
2007-11-06 09:39:00,1.87627,1.87633,1.8762,1.87624,7000000.0
2007-11-06 09:40:00,1.87655,1.87723,1.87655,1.8771,9000000.0
2007-11-06 09:41:00,1.8773,1.8773,1.8771,1.8771,8000000.0
2007-11-06 09:42:00,1.87705,1.87705,1.87674,1.87689,10000000.0
2007-11-06 09:43:00,1.87665,1.87699,1.87665,1.87692,11000000.0
2007-11-06 09:44:00,1.87691,1.87693,1.87666,1.87686,8000000.0
2007-11-06 09:45:00,1.87661,1.87661,1.87641,1.87654,7000000.0
2007-11-06 09:46:00,1.87641,1.87641,1.87602,1.87633,11000000.0
2007-11-06 09:47:00,1.87631,1.87638,1.8762,1.87622,9000000.0
2007-11-06 09:48:00,1.87573,1.87597,1.87573,1.87597,7000000.0
2007-11-06 09:49:00,1.87579,1.87605,1.87579,1.87598,11000000.0
2007-11-06 09:50:00,1.87611,1.87611,1.87577,1.87577,8000000.0
2007-11-06 09:51:00,1.87572,1.87583,1.87568,1.87579,8000000.0
2007-11-06 09:52:00,1.8756,1.87587,1.87546,1.87587,8000000.0
2007-11-06 09:53:00,1.87616,1.87647,1.87363,1.87363,10000000.0
2007-11-06 09:54:00,1.87302,1.87314,1.87299,1.87299,10000000.0
2007-11-06 09:55:00,1.87299,1.87299,1.87264,1.87264,8000000.0
2007-11-06 09:56:00,1.87279,1.87336,1.87279,1.87326,10000000.0
2007-11-06 09:57:00,1.87299,1.87319,1.8729,1.8729,8000000.0
2007-11-06 09:58:00,1.87262,1.87262,1.8723,1.8723,8000000.0
2007-11-06 09:59:00,1.87172,1.87172,1.8705,1.8705,10000000.0
2007-11-06 10:00:00,1.86953,1.86953,1.86874,1.86889,10000000.0
2007-11-06 10:01:00,1.86913,1.86965,1.86913,1.86957,10000000.0
2007-11-06 10:02:00,1.86946,1.86946,1.86913,1.86913,10000000.0
2007-11-06 10:03:00,1.86896,1.86918,1.86881,1.86918,7000000.0
2007-11-06 10:04:00,1.86871,1.86945,1.86852,1.86945,7000000.0
2007-11-06 10:05:00,1.86962,1.87044,1.86962,1.87044,11000000.0
2007-11-06 10:06:00,1.87055,1.87055,1.8701,1.87023,7000000.0
2007-11-06 10:07:00,1.8704,1.8704,1.86979,1.86979,7000000.0
2007-11-06 10:08:00,1.86957,1.86957,1.86933,1.86952,7000000.0
2007-11-06 10:09:00,1.86917,1.86938,1.8691,1.86914,7000000.0
2007-11-06 10:10:00,1.86915,1.86971,1.86915,1.86971,7000000.0
2007-11-06 10:11:00,1.86982,1.86993,1.86967,1.86993,7000000.0
2007-11-06 10:12:00,1.87019,1.8703,1.86953,1.86983,8000000.0
2007-11-06 10:13:00,1.86934,1.86963,1.86934,1.86963,8000000.0
2007-11-06 10:14:00,1.86993,1.86993,1.8697,1.8698,7000000.0
2007-11-06 10:15:00,1.86997,1.86997,1.86973,1.86983,10000000.0
2007-11-06 10:16:00,1.87003,1.87003,1.86962,1.86962,7000000.0
2007-11-06 10:17:00,1.86974,1.87044,1.86974,1.87028,11000000.0
2007-11-06 10:18:00,1.87024,1.87043,1.8702,1.8703,8000000.0
2007-11-06 10:19:00,1.87078,1.87124,1.87078,1.87099,9000000.0
2007-11-06 10:20:00,1.87087,1.87119,1.87087,1.87119,7000000.0
2007-11-06 10:21:00,1.87141,1.87179,1.87133,1.87179,8000000.0
2007-11-06 10:22:00,1.87141,1.87198,1.87141,1.87198,7000000.0
2007-11-06 10:23:00,1.8716,1.87195,1.8716,1.87195,7000000.0
2007-11-06 10:24:00,1.87179,1.87179,1.87111,1.87116,7000000.0
2007-11-06 10:25:00,1.87119,1.87119,1.87086,1.87099,9000000.0
2007-11-06 10:26:00,1.8706,1.87063,1.87045,1.87045,11000000.0
2007-11-06 10:27:00,1.87069,1.87079,1.87053,1.87078,8000000.0
2007-11-06 10:28:00,1.87044,1.87092,1.87044,1.87086,9000000.0
2007-11-06 10:29:00,1.87069,1.87099,1.87067,1.87099,8000000.0
2007-11-06 10:30:00,1.87084,1.87114,1.87084,1.87114,8000000.0
2007-11-06 10:31:00,1.87109,1.87109,1.87055,1.87088,7000000.0
2007-11-06 10:32:00,1.87064,1.8708,1.87044,1.8708,9000000.0
2007-11-06 10:33:00,1.87081,1.87081,1.87046,1.87052,7000000.0
2007-11-06 10:34:00,1.87027,1.87058,1.87027,1.87058,7000000.0
2007-11-06 10:35:00,1.87062,1.87062,1.87045,1.87059,7000000.0
2007-11-06 10:36:00,1.87027,1.87057,1.87008,1.87057,8000000.0
2007-11-06 10:37:00,1.8708,1.87097,1.8708,1.87081,8000000.0
2007-11-06 10:38:00,1.87096,1.8713,1.87079,1.87079,10000000.0
2007-11-06 10:39:00,1.8709,1.8713,1.8709,1.87129,8000000.0
2007-11-06 10:40:00,1.87122,1.87122,1.87101,1.87107,7000000.0
2007-11-06 10:41:00,1.87099,1.87122,1.87099,1.87115,9000000.0
2007-11-06 10:42:00,1.87118,1.87135,1.87115,1.87125,7000000.0
2007-11-06 10:43:00,1.87121,1.87127,1.87102,1.87127,10000000.0
2007-11-06 10:44:00,1.87114,1.87136,1.87097,1.87136,7000000.0
2007-11-06 10:45:00,1.87153,1.87153,1.87132,1.87147,8000000.0
2007-11-06 10:46:00,1.87142,1.87179,1.87142,1.87179,8000000.0
2007-11-06 10:47:00,1.87208,1.87225,1.87198,1.8721,7000000.0
2007-11-06 10:48:00,1.87244,1.87244,1.87211,1.87215,8000000.0
2007-11-06 10:49:00,1.87208,1.87223,1.87185,1.87223,9000000.0
2007-11-06 10:50:00,1.87224,1.8724,1.87211,1.8724,8000000.0
2007-11-06 10:51:00,1.87243,1.87245,1.87215,1.87232,9000000.0
2007-11-06 10:52:00,1.87228,1.87228,1.872,1.87205,8000000.0
2007-11-06 10:53:00,1.87188,1.8722,1.87188,1.8722,9000000.0
2007-11-06 10:54:00,1.87251,1.87254,1.87229,1.87237,10000000.0
2007-11-06 10:55:00,1.87255,1.87294,1.87255,1.87294,7000000.0
2007-11-06 10:56:00,1.87273,1.87289,1.87105,1.87251,7000000.0
2007-11-06 10:57:00,1.87231,1.87238,1.87226,1.87227,8000000.0
2007-11-06 10:58:00,1.87235,1.87241,1.8723,1.87235,7000000.0
2007-11-06 10:59:00,1.87208,1.87225,1.87202,1.87202,11000000.0
2007-11-06 11:00:00,1.87155,1.87223,1.87066,1.87066,7000000.0
2007-11-06 11:01:00,1.87191,1.87196,1.87181,1.87194,8000000.0
2007-11-06 11:02:00,1.87199,1.87207,1.87197,1.87205,7000000.0
2007-11-06 11:03:00,1.87216,1.87341,1.87216,1.87341,11000000.0
2007-11-06 11:04:00,1.87377,1.87395,1.87305,1.87305,11000000.0
2007-11-06 11:05:00,1.87283,1.87283,1.87263,1.87278,7000000.0
2007-11-06 11:06:00,1.87279,1.87316,1.87279,1.87311,8000000.0
2007-11-06 11:07:00,1.8731,1.87331,1.87308,1.87308,7000000.0
2007-11-06 11:08:00,1.87319,1.87319,1.87303,1.87303,9000000.0
2007-11-06 11:09:00,1.87319,1.87333,1.87319,1.87333,8000000.0
2007-11-06 11:10:00,1.87343,1.8735,1.87336,1.87345,8000000.0
2007-11-06 11:11:00,1.87334,1.87334,1.87291,1.87291,10000000.0
2007-11-06 11:12:00,1.87273,1.87291,1.87273,1.87291,7000000.0
2007-11-06 11:13:00,1.87288,1.87288,1.87251,1.87272,11000000.0
2007-11-06 11:14:00,1.87246,1.87265,1.87241,1.87241,11000000.0
2007-11-06 11:15:00,1.87257,1.8727,1.87256,1.87256,7000000.0
2007-11-06 11:16:00,1.8728,1.87297,1.8728,1.87294,7000000.0
2007-11-06 11:17:00,1.87289,1.87302,1.87271,1.87271,7000000.0
2007-11-06 11:18:00,1.8729,1.87336,1.8729,1.87334,10000000.0
2007-11-06 11:19:00,1.87327,1.87343,1.87318,1.87343,11000000.0
2007-11-06 11:20:00,1.87345,1.87345,1.87317,1.87317,8000000.0
2007-11-06 11:21:00,1.87304,1.87308,1.8728,1.8728,7000000.0
2007-11-06 11:22:00,1.87246,1.87257,1.87237,1.87257,8000000.0
2007-11-06 11:23:00,1.8725,1.8725,1.87238,1.87247,8000000.0
2007-11-06 11:24:00,1.8725,1.87258,1.87219,1.87219,7000000.0
2007-11-06 11:25:00,1.87215,1.87225,1.87207,1.87223,8000000.0
2007-11-06 11:26:00,1.87238,1.87242,1.87219,1.87219,11000000.0
2007-11-06 11:27:00,1.87235,1.87251,1.87235,1.87237,8000000.0
2007-11-06 11:28:00,1.87196,1.87196,1.87179,1.87191,7000000.0
2007-11-06 11:29:00,1.87192,1.87192,1.87163,1.87177,8000000.0
2007-11-06 11:30:00,1.87194,1.87212,1.87187,1.87212,7000000.0
2007-11-06 11:31:00,1.87197,1.87197,1.87121,1.87129,11000000.0
2007-11-06 11:32:00,1.87182,1.87204,1.87182,1.87188,11000000.0
2007-11-06 11:33:00,1.87174,1.87174,1.87151,1.87165,7000000.0
2007-11-06 11:34:00,1.8717,1.87193,1.8717,1.87193,7000000.0
2007-11-06 11:35:00,1.87191,1.87191,1.87175,1.87182,10000000.0
2007-11-06 11:36:00,1.87145,1.87145,1.87117,1.87133,8000000.0
2007-11-06 11:37:00,1.87146,1.87155,1.87112,1.87139,8000000.0
2007-11-06 11:38:00,1.8713,1.87133,1.8712,1.87131,9000000.0
2007-11-06 11:39:00,1.87078,1.87109,1.87078,1.87089,9000000.0
2007-11-06 11:40:00,1.87088,1.87095,1.87076,1.87087,11000000.0
2007-11-06 11:41:00,1.87072,1.87085,1.87054,1.87085,11000000.0
2007-11-06 11:42:00,1.87087,1.8709,1.8705,1.87051,11000000.0
2007-11-06 11:43:00,1.87013,1.87021,1.86996,1.87021,7000000.0
2007-11-06 11:44:00,1.8707,1.8707,1.8704,1.8704,7000000.0
2007-11-06 11:45:00,1.87023,1.87035,1.87003,1.87003,11000000.0
2007-11-06 11:46:00,1.87026,1.87037,1.87008,1.87009,7000000.0
2007-11-06 11:47:00,1.87004,1.87017,1.86996,1.86996,9000000.0
2007-11-06 11:48:00,1.87017,1.87032,1.87012,1.87032,10000000.0
2007-11-06 11:49:00,1.86925,1.86984,1.86925,1.86942,7000000.0
2007-11-06 11:50:00,1.87032,1.87032,1.8702,1.8702,7000000.0
2007-11-06 11:51:00,1.87026,1.87026,1.86993,1.87016,8000000.0
2007-11-06 11:52:00,1.87002,1.87044,1.87002,1.87044,10000000.0
2007-11-06 11:53:00,1.87051,1.87057,1.87041,1.87055,10000000.0
2007-11-06 11:54:00,1.87064,1.87076,1.87059,1.87076,9000000.0
2007-11-06 11:55:00,1.8707,1.87076,1.87059,1.87076,8000000.0
2007-11-06 11:56:00,1.87052,1.87052,1.8702,1.8703,11000000.0
2007-11-06 11:57:00,1.87026,1.87043,1.8702,1.87043,8000000.0
2007-11-06 11:58:00,1.87062,1.87068,1.8705,1.87065,9000000.0
2007-11-06 11:59:00,1.87055,1.87055,1.87017,1.87017,7000000.0
2007-11-06 12:00:00,1.87013,1.87013,1.86984,1.86989,7000000.0
2007-11-06 12:01:00,1.87018,1.87024,1.87002,1.87011,10000000.0
2007-11-06 12:02:00,1.87039,1.87039,1.87016,1.87022,10000000.0
2007-11-06 12:03:00,1.87009,1.8702,1.87004,1.87008,7000000.0
2007-11-06 12:04:00,1.87005,1.87016,1.86997,1.87016,9000000.0
2007-11-06 12:05:00,1.87041,1.87073,1.87041,1.87065,11000000.0
2007-11-06 12:06:00,1.87064,1.87064,1.87024,1.87024,7000000.0
2007-11-06 12:07:00,1.87015,1.87031,1.87009,1.87027,7000000.0
2007-11-06 12:08:00,1.87021,1.87027,1.87004,1.87017,9000000.0
2007-11-06 12:09:00,1.87027,1.87039,1.87011,1.87039,8000000.0
2007-11-06 12:10:00,1.87057,1.87064,1.87051,1.87051,8000000.0
2007-11-06 12:11:00,1.87052,1.87102,1.87048,1.87102,7000000.0
2007-11-06 12:12:00,1.87146,1.87164,1.87126,1.87157,7000000.0
2007-11-06 12:13:00,1.87172,1.87191,1.87153,1.87175,10000000.0
2007-11-06 12:14:00,1.87211,1.8723,1.87211,1.87214,8000000.0
2007-11-06 12:15:00,1.87206,1.87238,1.87206,1.87238,8000000.0
2007-11-06 12:16:00,1.87255,1.87273,1.87235,1.87273,8000000.0
2007-11-06 12:17:00,1.87284,1.87285,1.87277,1.87283,8000000.0
2007-11-06 12:18:00,1.87276,1.87291,1.8727,1.87286,11000000.0
2007-11-06 12:19:00,1.87259,1.87269,1.87237,1.87237,9000000.0
2007-11-06 12:20:00,1.87218,1.8731,1.87217,1.8731,10000000.0
2007-11-06 12:21:00,1.8731,1.87325,1.87132,1.87132,7000000.0
2007-11-06 12:22:00,1.87323,1.87332,1.8731,1.87312,8000000.0
2007-11-06 12:23:00,1.8725,1.87273,1.87233,1.87264,7000000.0
2007-11-06 12:24:00,1.87269,1.87269,1.87226,1.87259,7000000.0
2007-11-06 12:25:00,1.87277,1.87281,1.87238,1.87281,9000000.0
2007-11-06 12:26:00,1.87305,1.87305,1.87287,1.87299,8000000.0
2007-11-06 12:27:00,1.87288,1.87288,1.87265,1.87274,10000000.0
2007-11-06 12:28:00,1.87278,1.87318,1.87278,1.87318,9000000.0
2007-11-06 12:29:00,1.87316,1.8732,1.87292,1.87302,9000000.0
2007-11-06 12:30:00,1.87322,1.87334,1.87311,1.87334,7000000.0
2007-11-06 12:31:00,1.87329,1.87329,1.87286,1.87319,11000000.0
2007-11-06 12:32:00,1.87328,1.87359,1.87328,1.87343,7000000.0
2007-11-06 12:33:00,1.8733,1.87352,1.8733,1.87347,7000000.0
2007-11-06 12:34:00,1.87355,1.87412,1.87351,1.87412,7000000.0
2007-11-06 12:35:00,1.87402,1.87426,1.87402,1.87426,8000000.0
2007-11-06 12:36:00,1.87458,1.87458,1.87419,1.87419,8000000.0
2007-11-06 12:37:00,1.87403,1.87412,1.87402,1.87402,9000000.0
2007-11-06 12:38:00,1.87377,1.87395,1.87356,1.87377,8000000.0
2007-11-06 12:39:00,1.87381,1.8742,1.87381,1.87402,9000000.0
2007-11-06 12:40:00,1.87372,1.87374,1.87356,1.87362,7000000.0
2007-11-06 12:41:00,1.87374,1.87391,1.87372,1.87372,8000000.0
2007-11-06 12:42:00,1.87371,1.87393,1.87369,1.8739,9000000.0
2007-11-06 12:43:00,1.87389,1.87421,1.87389,1.87393,9000000.0
2007-11-06 12:44:00,1.87398,1.87398,1.87336,1.87376,8000000.0
2007-11-06 12:45:00,1.87413,1.87428,1.87389,1.87425,10000000.0
2007-11-06 12:46:00,1.87437,1.87446,1.87418,1.87423,9000000.0
2007-11-06 12:47:00,1.87343,1.87397,1.87343,1.87376,10000000.0
2007-11-06 12:48:00,1.87412,1.87436,1.87404,1.87436,11000000.0
2007-11-06 12:49:00,1.87436,1.87436,1.8741,1.8741,7000000.0
2007-11-06 12:50:00,1.87412,1.87426,1.87405,1.87426,7000000.0
2007-11-06 12:51:00,1.87404,1.87404,1.87369,1.87383,8000000.0
2007-11-06 12:52:00,1.87357,1.87357,1.87299,1.87347,11000000.0
2007-11-06 12:53:00,1.87336,1.87336,1.87321,1.87328,8000000.0
2007-11-06 12:54:00,1.87339,1.8735,1.87335,1.87348,7000000.0
2007-11-06 12:55:00,1.87336,1.87336,1.87308,1.87308,8000000.0
2007-11-06 12:56:00,1.8734,1.87378,1.8734,1.87378,7000000.0
2007-11-06 12:57:00,1.87362,1.87366,1.87354,1.87366,7000000.0
2007-11-06 12:58:00,1.87332,1.87332,1.87306,1.87309,8000000.0
2007-11-06 12:59:00,1.87313,1.87341,1.87313,1.87337,7000000.0
2007-11-06 13:00:00,1.87325,1.87332,1.87321,1.87332,8000000.0
2007-11-06 13:01:00,1.87339,1.87358,1.87321,1.87321,8000000.0
2007-11-06 13:02:00,1.87352,1.87408,1.87352,1.87408,7000000.0
2007-11-06 13:03:00,1.87414,1.87435,1.87414,1.87425,8000000.0
2007-11-06 13:04:00,1.87421,1.87438,1.87421,1.87429,7000000.0
2007-11-06 13:05:00,1.87447,1.87447,1.87395,1.87395,8000000.0
2007-11-06 13:06:00,1.87371,1.87371,1.87338,1.87365,7000000.0
2007-11-06 13:07:00,1.87382,1.8746,1.87382,1.8746,7000000.0
2007-11-06 13:08:00,1.87441,1.87444,1.87424,1.87432,10000000.0
2007-11-06 13:09:00,1.87425,1.87425,1.87391,1.87415,7000000.0
2007-11-06 13:10:00,1.87422,1.87426,1.87396,1.87424,9000000.0
2007-11-06 13:11:00,1.87455,1.87455,1.87422,1.87454,8000000.0
2007-11-06 13:12:00,1.87449,1.87473,1.87438,1.87473,8000000.0
2007-11-06 13:13:00,1.87503,1.87516,1.87497,1.87497,9000000.0
2007-11-06 13:14:00,1.87566,1.87587,1.87537,1.87544,7000000.0
2007-11-06 13:15:00,1.87505,1.87566,1.87505,1.87566,8000000.0
2007-11-06 13:16:00,1.87565,1.87589,1.87565,1.87565,8000000.0
2007-11-06 13:17:00,1.87568,1.87589,1.87568,1.87578,9000000.0
2007-11-06 13:18:00,1.87589,1.87592,1.87577,1.8758,10000000.0
2007-11-06 13:19:00,1.87578,1.87613,1.87578,1.87613,8000000.0
2007-11-06 13:20:00,1.87618,1.87618,1.87587,1.87595,8000000.0
2007-11-06 13:21:00,1.87605,1.87605,1.87585,1.87587,7000000.0
2007-11-06 13:22:00,1.87587,1.8759,1.87559,1.8759,11000000.0
2007-11-06 13:23:00,1.87572,1.87582,1.87565,1.87568,8000000.0
2007-11-06 13:24:00,1.8759,1.87594,1.87578,1.87578,7000000.0
2007-11-06 13:25:00,1.87593,1.87609,1.87593,1.87609,11000000.0
2007-11-06 13:26:00,1.87611,1.87611,1.87584,1.8759,10000000.0
2007-11-06 13:27:00,1.8755,1.8755,1.87445,1.87445,8000000.0
2007-11-06 13:28:00,1.87449,1.87457,1.87432,1.87432,21000000.0
2007-11-06 13:29:00,1.87445,1.87494,1.87445,1.87494,17000000.0
2007-11-06 13:30:00,1.87507,1.87525,1.87507,1.87525,7000000.0
2007-11-06 13:31:00,1.87527,1.87565,1.87524,1.87565,9000000.0
2007-11-06 13:32:00,1.8758,1.87595,1.87578,1.87578,14000000.0
2007-11-06 13:33:00,1.87586,1.87644,1.87586,1.87603,14000000.0
2007-11-06 13:34:00,1.8761,1.87614,1.87579,1.87579,31000000.0
2007-11-06 13:35:00,1.87549,1.87563,1.87546,1.87551,17000000.0
2007-11-06 13:36:00,1.87543,1.87543,1.87504,1.87517,24000000.0
2007-11-06 13:37:00,1.87526,1.87544,1.87526,1.87543,10000000.0
2007-11-06 13:38:00,1.87503,1.87546,1.87503,1.87536,18000000.0
2007-11-06 13:39:00,1.87524,1.87536,1.87512,1.87536,15000000.0
2007-11-06 13:40:00,1.87546,1.87553,1.87535,1.87548,29000000.0
2007-11-06 13:41:00,1.87555,1.87575,1.87553,1.87575,13000000.0
2007-11-06 13:42:00,1.87584,1.87608,1.87581,1.87608,8000000.0
2007-11-06 13:43:00,1.876,1.876,1.87516,1.87516,10000000.0
2007-11-06 13:44:00,1.87517,1.87517,1.87492,1.87508,26000000.0
2007-11-06 13:45:00,1.87494,1.87494,1.87462,1.87485,22000000.0
2007-11-06 13:46:00,1.87488,1.87488,1.87431,1.87477,19000000.0
2007-11-06 13:47:00,1.87513,1.87519,1.87471,1.87473,17000000.0
2007-11-06 13:48:00,1.87516,1.87589,1.87516,1.87589,22000000.0
2007-11-06 13:49:00,1.876,1.87629,1.876,1.8761,24000000.0
2007-11-06 13:50:00,1.87618,1.87705,1.87618,1.87703,15000000.0
2007-11-06 13:51:00,1.87714,1.87743,1.87711,1.87738,22000000.0
2007-11-06 13:52:00,1.8774,1.8774,1.87709,1.87734,32000000.0
2007-11-06 13:53:00,1.87742,1.87742,1.87723,1.87723,28000000.0
2007-11-06 13:54:00,1.87713,1.87713,1.87688,1.87688,31000000.0
2007-11-06 13:55:00,1.8769,1.87701,1.87673,1.87701,20000000.0
2007-11-06 13:56:00,1.87709,1.87735,1.87709,1.87728,24000000.0
2007-11-06 13:57:00,1.87714,1.87714,1.87678,1.87684,34000000.0
2007-11-06 13:58:00,1.87638,1.87656,1.87638,1.87642,16000000.0
2007-11-06 13:59:00,1.87644,1.87673,1.87644,1.87673,30000000.0
2007-11-06 14:00:00,1.8768,1.87695,1.87671,1.87676,39000000.0
2007-11-06 14:01:00,1.87654,1.87655,1.8761,1.87618,30000000.0
2007-11-06 14:02:00,1.876,1.876,1.87567,1.87573,19000000.0
2007-11-06 14:03:00,1.87553,1.87553,1.8754,1.8754,23000000.0
2007-11-06 14:04:00,1.87556,1.87556,1.87543,1.87549,33000000.0
2007-11-06 14:05:00,1.87546,1.87548,1.87541,1.87541,28000000.0
2007-11-06 14:06:00,1.87546,1.87554,1.87538,1.87554,31000000.0
2007-11-06 14:07:00,1.87545,1.87546,1.8749,1.8749,31000000.0
2007-11-06 14:08:00,1.87428,1.87428,1.87363,1.87363,27000000.0
2007-11-06 14:09:00,1.87376,1.87393,1.87356,1.87374,27000000.0
2007-11-06 14:10:00,1.87313,1.87368,1.87313,1.87368,24000000.0
2007-11-06 14:11:00,1.87347,1.87406,1.8734,1.87406,21000000.0
2007-11-06 14:12:00,1.87426,1.8744,1.87417,1.8743,22000000.0
2007-11-06 14:13:00,1.87432,1.87432,1.87417,1.87417,13000000.0
2007-11-06 14:14:00,1.87425,1.87432,1.87416,1.87416,21000000.0
2007-11-06 14:15:00,1.8741,1.8741,1.87378,1.8739,25000000.0
2007-11-06 14:16:00,1.87398,1.87435,1.87398,1.87434,26000000.0
2007-11-06 14:17:00,1.87431,1.87431,1.87422,1.87423,32000000.0
2007-11-06 14:18:00,1.87423,1.87439,1.87423,1.87427,27000000.0
2007-11-06 14:19:00,1.87426,1.87426,1.87392,1.87392,35000000.0
2007-11-06 14:20:00,1.87385,1.87392,1.87369,1.87388,32000000.0
2007-11-06 14:21:00,1.87386,1.87428,1.87386,1.87406,39000000.0
2007-11-06 14:22:00,1.87409,1.87414,1.87396,1.87406,22000000.0
2007-11-06 14:23:00,1.87406,1.87433,1.87392,1.87399,40000000.0
2007-11-06 14:24:00,1.87412,1.87418,1.87404,1.87418,10000000.0
2007-11-06 14:25:00,1.87441,1.87441,1.87417,1.87429,35000000.0
2007-11-06 14:26:00,1.87403,1.87403,1.87327,1.87358,18000000.0
2007-11-06 14:27:00,1.87334,1.87342,1.87294,1.87294,28000000.0
2007-11-06 14:28:00,1.87306,1.87313,1.8729,1.8731,21000000.0
2007-11-06 14:29:00,1.87281,1.87294,1.8727,1.87287,16000000.0
2007-11-06 14:30:00,1.87265,1.87279,1.87259,1.87279,25000000.0
2007-11-06 14:31:00,1.87283,1.87342,1.87283,1.87342,26000000.0
2007-11-06 14:32:00,1.87345,1.87347,1.87322,1.87339,32000000.0
2007-11-06 14:33:00,1.87327,1.87336,1.8732,1.87334,20000000.0
2007-11-06 14:34:00,1.87329,1.87329,1.87269,1.87269,25000000.0
2007-11-06 14:35:00,1.8726,1.87273,1.87257,1.87269,23000000.0
2007-11-06 14:36:00,1.87281,1.87294,1.87281,1.87294,11000000.0
2007-11-06 14:37:00,1.87299,1.87309,1.87282,1.87309,41000000.0
2007-11-06 14:38:00,1.87332,1.87332,1.87307,1.87307,54000000.0
2007-11-06 14:39:00,1.8729,1.87321,1.87288,1.87288,36000000.0
2007-11-06 14:40:00,1.87278,1.8732,1.87278,1.87301,36000000.0
2007-11-06 14:41:00,1.87327,1.87331,1.87325,1.87326,41000000.0
2007-11-06 14:42:00,1.87328,1.8734,1.87328,1.87338,19000000.0
2007-11-06 14:43:00,1.87343,1.87362,1.87343,1.87355,20000000.0
2007-11-06 14:44:00,1.87366,1.87382,1.87366,1.87376,25000000.0
2007-11-06 14:45:00,1.8737,1.8737,1.87348,1.87348,33000000.0
2007-11-06 14:46:00,1.87337,1.87362,1.87337,1.87362,11000000.0
2007-11-06 14:47:00,1.87359,1.87364,1.87357,1.87357,7000000.0
2007-11-06 14:48:00,1.87352,1.87355,1.87345,1.87345,21000000.0
2007-11-06 14:49:00,1.8733,1.87347,1.87326,1.87335,32000000.0
2007-11-06 14:50:00,1.87332,1.87332,1.8732,1.87323,33000000.0
2007-11-06 14:51:00,1.87345,1.87345,1.87329,1.87329,37000000.0
2007-11-06 14:52:00,1.87301,1.87322,1.87301,1.87322,17000000.0
2007-11-06 14:53:00,1.87314,1.87329,1.87309,1.87309,22000000.0
2007-11-06 14:54:00,1.87312,1.87318,1.8731,1.87312,17000000.0
2007-11-06 14:55:00,1.87287,1.87292,1.87287,1.87287,7000000.0
2007-11-06 14:56:00,1.8729,1.87305,1.87282,1.87297,21000000.0
2007-11-06 14:57:00,1.87302,1.87303,1.87286,1.87288,12000000.0
2007-11-06 14:58:00,1.87233,1.8724,1.8721,1.8724,31000000.0
2007-11-06 14:59:00,1.87247,1.87247,1.87187,1.87187,20000000.0
2007-11-06 15:00:00,1.8719,1.87204,1.87182,1.87204,32000000.0
2007-11-06 15:01:00,1.87203,1.87203,1.87186,1.87202,14000000.0
2007-11-06 15:02:00,1.87209,1.87242,1.87209,1.87216,26000000.0
2007-11-06 15:03:00,1.87236,1.87263,1.87236,1.87263,30000000.0
2007-11-06 15:04:00,1.87264,1.87264,1.87226,1.87226,29000000.0
2007-11-06 15:05:00,1.8719,1.87228,1.8719,1.87224,28000000.0
2007-11-06 15:06:00,1.87232,1.87241,1.87224,1.87238,16000000.0
2007-11-06 15:07:00,1.87246,1.8728,1.87246,1.8728,26000000.0
2007-11-06 15:08:00,1.87282,1.87283,1.87268,1.87283,25000000.0
2007-11-06 15:09:00,1.87287,1.87288,1.87269,1.8728,34000000.0
2007-11-06 15:10:00,1.87271,1.87292,1.87271,1.87275,36000000.0
2007-11-06 15:11:00,1.87269,1.87288,1.87262,1.87288,27000000.0
2007-11-06 15:12:00,1.87293,1.87293,1.87249,1.87249,26000000.0
2007-11-06 15:13:00,1.87263,1.8728,1.87262,1.87265,41000000.0
2007-11-06 15:14:00,1.87253,1.87253,1.87245,1.87252,30000000.0
2007-11-06 15:15:00,1.8727,1.8727,1.87262,1.87266,21000000.0
2007-11-06 15:16:00,1.87262,1.87262,1.87252,1.87253,9000000.0
2007-11-06 15:17:00,1.87244,1.87248,1.87237,1.87248,26000000.0
2007-11-06 15:18:00,1.87266,1.87276,1.87252,1.87252,10000000.0
2007-11-06 15:19:00,1.87269,1.87282,1.87269,1.87282,16000000.0
2007-11-06 15:20:00,1.87257,1.87257,1.87237,1.87253,20000000.0
2007-11-06 15:21:00,1.87237,1.87249,1.87235,1.87235,12000000.0
2007-11-06 15:22:00,1.87217,1.8722,1.87214,1.8722,22000000.0
2007-11-06 15:23:00,1.87215,1.87215,1.87184,1.87192,36000000.0
2007-11-06 15:24:00,1.87214,1.87219,1.87202,1.87218,20000000.0
2007-11-06 15:25:00,1.87242,1.8725,1.87237,1.87237,14000000.0
2007-11-06 15:26:00,1.87198,1.87233,1.87178,1.87233,40000000.0
2007-11-06 15:27:00,1.87247,1.87263,1.87247,1.87254,32000000.0
2007-11-06 15:28:00,1.87256,1.87271,1.87253,1.87265,55000000.0
2007-11-06 15:29:00,1.87249,1.87261,1.87077,1.87261,47000000.0
2007-11-06 15:30:00,1.87091,1.87276,1.87082,1.87276,71000000.0
2007-11-06 15:31:00,1.8728,1.8728,1.87255,1.87255,58000000.0
2007-11-06 15:32:00,1.87247,1.87263,1.87247,1.87262,25000000.0
2007-11-06 15:33:00,1.87267,1.87293,1.87267,1.87293,32000000.0
2007-11-06 15:34:00,1.87299,1.87314,1.87287,1.87311,22000000.0
2007-11-06 15:35:00,1.87335,1.87343,1.87303,1.87343,30000000.0
2007-11-06 15:36:00,1.8734,1.87345,1.87308,1.87308,23000000.0
2007-11-06 15:37:00,1.87329,1.87337,1.87308,1.87337,24000000.0
2007-11-06 15:38:00,1.87316,1.87316,1.87288,1.87314,61000000.0
2007-11-06 15:39:00,1.87358,1.87396,1.87354,1.87392,40000000.0
2007-11-06 15:40:00,1.87366,1.87396,1.87366,1.87378,37000000.0
2007-11-06 15:41:00,1.87398,1.87398,1.87367,1.87367,43000000.0
2007-11-06 15:42:00,1.8736,1.87375,1.8736,1.87374,41000000.0
2007-11-06 15:43:00,1.87352,1.87352,1.87337,1.87337,30000000.0
2007-11-06 15:44:00,1.87338,1.87354,1.87336,1.87337,29000000.0
2007-11-06 15:45:00,1.87351,1.87351,1.87305,1.87306,36000000.0
2007-11-06 15:46:00,1.87301,1.87301,1.87293,1.87301,24000000.0
2007-11-06 15:47:00,1.87314,1.87331,1.87314,1.87329,31000000.0
2007-11-06 15:48:00,1.87326,1.87329,1.87315,1.87316,33000000.0
2007-11-06 15:49:00,1.87323,1.87332,1.87316,1.87316,25000000.0
2007-11-06 15:50:00,1.8733,1.87343,1.8733,1.87338,11000000.0
2007-11-06 15:51:00,1.87311,1.87341,1.8731,1.87339,37000000.0
2007-11-06 15:52:00,1.87348,1.87376,1.87336,1.87375,23000000.0
2007-11-06 15:53:00,1.87383,1.87389,1.87376,1.87389,15000000.0
2007-11-06 15:54:00,1.87392,1.87408,1.87384,1.87408,26000000.0
2007-11-06 15:55:00,1.87409,1.87409,1.87385,1.87385,33000000.0
2007-11-06 15:56:00,1.87389,1.87393,1.87373,1.87383,36000000.0
2007-11-06 15:57:00,1.87368,1.87373,1.87356,1.87357,34000000.0
2007-11-06 15:58:00,1.87368,1.87423,1.87368,1.87423,24000000.0
2007-11-06 15:59:00,1.87425,1.87491,1.87425,1.87483,23000000.0
2007-11-06 16:00:00,1.87469,1.87469,1.8745,1.8745,51000000.0
2007-11-06 16:01:00,1.87437,1.87442,1.87431,1.87432,31000000.0
2007-11-06 16:02:00,1.87466,1.8747,1.87443,1.87444,29000000.0
2007-11-06 16:03:00,1.87464,1.87499,1.87464,1.87499,51000000.0
2007-11-06 16:04:00,1.87518,1.87523,1.87512,1.87514,38000000.0
2007-11-06 16:05:00,1.87536,1.87622,1.87536,1.87585,37000000.0
2007-11-06 16:06:00,1.87593,1.87653,1.87593,1.87653,33000000.0
2007-11-06 16:07:00,1.87652,1.87678,1.87643,1.87644,37000000.0
2007-11-06 16:08:00,1.87615,1.87652,1.87615,1.87652,37000000.0
2007-11-06 16:09:00,1.87649,1.87655,1.87618,1.87644,44000000.0
2007-11-06 16:10:00,1.87636,1.8766,1.87624,1.8766,41000000.0
2007-11-06 16:11:00,1.87665,1.8767,1.87649,1.87649,27000000.0
2007-11-06 16:12:00,1.87651,1.87658,1.87642,1.87658,22000000.0
2007-11-06 16:13:00,1.87653,1.87693,1.87653,1.87693,38000000.0
2007-11-06 16:14:00,1.87698,1.87698,1.8766,1.8766,41000000.0
2007-11-06 16:15:00,1.87641,1.87641,1.87613,1.87613,42000000.0
2007-11-06 16:16:00,1.87603,1.87603,1.87566,1.87571,45000000.0
2007-11-06 16:17:00,1.87571,1.87586,1.87571,1.87581,22000000.0
2007-11-06 16:18:00,1.87584,1.87592,1.87584,1.8759,49000000.0
2007-11-06 16:19:00,1.87567,1.87591,1.87551,1.87551,27000000.0
2007-11-06 16:20:00,1.87513,1.87517,1.87486,1.87486,52000000.0
2007-11-06 16:21:00,1.87482,1.87488,1.87471,1.87482,37000000.0
2007-11-06 16:22:00,1.87484,1.87498,1.8748,1.87498,50000000.0
2007-11-06 16:23:00,1.87506,1.87506,1.87463,1.87468,48000000.0
2007-11-06 16:24:00,1.87445,1.87453,1.87441,1.87453,44000000.0
2007-11-06 16:25:00,1.87446,1.87452,1.87442,1.87451,28000000.0
2007-11-06 16:26:00,1.87444,1.8745,1.87441,1.87441,41000000.0
2007-11-06 16:27:00,1.87419,1.87423,1.8741,1.87423,46000000.0
2007-11-06 16:28:00,1.87426,1.87459,1.87426,1.87459,34000000.0
2007-11-06 16:29:00,1.87464,1.8749,1.87464,1.87486,24000000.0
2007-11-06 16:30:00,1.87496,1.87496,1.8746,1.8746,43000000.0
2007-11-06 16:31:00,1.87441,1.87453,1.87434,1.87442,36000000.0
2007-11-06 16:32:00,1.87433,1.87446,1.87429,1.87433,34000000.0
2007-11-06 16:33:00,1.87437,1.87485,1.87437,1.87482,41000000.0
2007-11-06 16:34:00,1.87492,1.87497,1.87465,1.87489,29000000.0
2007-11-06 16:35:00,1.87507,1.87513,1.87481,1.87481,53000000.0
2007-11-06 16:36:00,1.87462,1.87471,1.87443,1.87471,43000000.0
2007-11-06 16:37:00,1.87481,1.87514,1.87479,1.87514,56000000.0
2007-11-06 16:38:00,1.87511,1.87511,1.87476,1.87476,34000000.0
2007-11-06 16:39:00,1.87486,1.87532,1.87486,1.8751,43000000.0
2007-11-06 16:40:00,1.87493,1.87493,1.87461,1.87481,63000000.0
2007-11-06 16:41:00,1.87488,1.87503,1.87477,1.8749,44000000.0
2007-11-06 16:42:00,1.875,1.87517,1.87492,1.87496,57000000.0
2007-11-06 16:43:00,1.87471,1.87489,1.87454,1.87454,20000000.0
2007-11-06 16:44:00,1.87465,1.87474,1.87446,1.87473,34000000.0
2007-11-06 16:45:00,1.87496,1.87506,1.87476,1.87498,41000000.0
2007-11-06 16:46:00,1.87532,1.87532,1.87492,1.87492,59000000.0
2007-11-06 16:47:00,1.87495,1.87508,1.8748,1.8748,55000000.0
2007-11-06 16:48:00,1.87464,1.87492,1.87459,1.87492,46000000.0
2007-11-06 16:49:00,1.87483,1.87483,1.87444,1.87452,35000000.0
2007-11-06 16:50:00,1.87417,1.87423,1.87396,1.87419,45000000.0
2007-11-06 16:51:00,1.87424,1.87449,1.87424,1.87444,30000000.0
2007-11-06 16:52:00,1.8744,1.87467,1.8744,1.87467,30000000.0
2007-11-06 16:53:00,1.8745,1.8745,1.87412,1.87412,19000000.0
2007-11-06 16:54:00,1.87437,1.87463,1.87435,1.87446,18000000.0
2007-11-06 16:55:00,1.8743,1.87443,1.87425,1.8743,40000000.0
2007-11-06 16:56:00,1.87407,1.87407,1.87398,1.87402,37000000.0
2007-11-06 16:57:00,1.87392,1.87392,1.87367,1.87381,17000000.0
2007-11-06 16:58:00,1.87358,1.87358,1.87337,1.87337,45000000.0
2007-11-06 16:59:00,1.87333,1.87333,1.87305,1.87322,39000000.0
2007-11-06 17:00:00,1.87344,1.87358,1.87343,1.87343,47000000.0
2007-11-06 17:01:00,1.87371,1.87401,1.8737,1.87395,26000000.0
2007-11-06 17:02:00,1.87379,1.87397,1.87368,1.87368,33000000.0
2007-11-06 17:03:00,1.87355,1.8738,1.87355,1.87378,33000000.0
2007-11-06 17:04:00,1.87381,1.87384,1.87369,1.87371,37000000.0
2007-11-06 17:05:00,1.87344,1.87349,1.87336,1.87349,35000000.0
2007-11-06 17:06:00,1.87358,1.87358,1.8732,1.87321,46000000.0
2007-11-06 17:07:00,1.87317,1.87331,1.87317,1.87321,33000000.0
2007-11-06 17:08:00,1.87311,1.87331,1.87293,1.87331,45000000.0
2007-11-06 17:09:00,1.8734,1.8734,1.87329,1.87335,47000000.0
2007-11-06 17:10:00,1.8733,1.8733,1.87315,1.87315,36000000.0
2007-11-06 17:11:00,1.87309,1.87324,1.87294,1.87324,44000000.0
2007-11-06 17:12:00,1.87328,1.87328,1.87294,1.87299,23000000.0
2007-11-06 17:13:00,1.87308,1.87313,1.87295,1.87303,35000000.0
2007-11-06 17:14:00,1.87317,1.87328,1.87301,1.8732,27000000.0
2007-11-06 17:15:00,1.87296,1.87307,1.87289,1.87307,26000000.0
2007-11-06 17:16:00,1.87299,1.87299,1.87241,1.87241,27000000.0
2007-11-06 17:17:00,1.8726,1.8727,1.87247,1.87252,38000000.0
2007-11-06 17:18:00,1.87252,1.87252,1.87231,1.87231,29000000.0
2007-11-06 17:19:00,1.87233,1.87248,1.87229,1.87248,19000000.0
2007-11-06 17:20:00,1.87247,1.87257,1.87246,1.87252,29000000.0
2007-11-06 17:21:00,1.87257,1.87257,1.87207,1.87207,26000000.0
2007-11-06 17:22:00,1.87225,1.8723,1.87214,1.87227,30000000.0
2007-11-06 17:23:00,1.87219,1.87226,1.87216,1.87216,32000000.0
2007-11-06 17:24:00,1.87221,1.87222,1.87194,1.87195,23000000.0
2007-11-06 17:25:00,1.87192,1.87226,1.87182,1.87226,20000000.0
2007-11-06 17:26:00,1.87224,1.87224,1.87197,1.87199,18000000.0
2007-11-06 17:27:00,1.87182,1.87182,1.87083,1.87087,44000000.0
2007-11-06 17:28:00,1.87073,1.87073,1.8705,1.87065,39000000.0
2007-11-06 17:29:00,1.87081,1.87097,1.87067,1.87097,36000000.0
2007-11-06 17:30:00,1.87105,1.87131,1.87105,1.87131,61000000.0
2007-11-06 17:31:00,1.87117,1.87128,1.87107,1.87121,62000000.0
2007-11-06 17:32:00,1.8707,1.87107,1.8706,1.87107,54000000.0
2007-11-06 17:33:00,1.8714,1.87185,1.8714,1.87185,64000000.0
2007-11-06 17:34:00,1.87175,1.87186,1.87149,1.8716,60000000.0
2007-11-06 17:35:00,1.87148,1.87148,1.87108,1.87125,43000000.0
2007-11-06 17:36:00,1.87156,1.87222,1.87156,1.87199,58000000.0
2007-11-06 17:37:00,1.87164,1.87193,1.87146,1.87193,47000000.0
2007-11-06 17:38:00,1.87225,1.87248,1.87225,1.87245,44000000.0
2007-11-06 17:39:00,1.87239,1.87266,1.87239,1.87266,41000000.0
2007-11-06 17:40:00,1.8729,1.8729,1.87274,1.8728,59000000.0
2007-11-06 17:41:00,1.87279,1.87287,1.87278,1.87278,50000000.0
2007-11-06 17:42:00,1.87307,1.87322,1.87307,1.87319,37000000.0
2007-11-06 17:43:00,1.87306,1.87334,1.87306,1.87313,33000000.0
2007-11-06 17:44:00,1.87325,1.87347,1.87324,1.87327,46000000.0
2007-11-06 17:45:00,1.87328,1.8736,1.87328,1.8736,49000000.0
2007-11-06 17:46:00,1.87352,1.87352,1.87312,1.8733,56000000.0
2007-11-06 17:47:00,1.87363,1.87415,1.87363,1.87411,65000000.0
2007-11-06 17:48:00,1.87464,1.87484,1.87461,1.87484,61000000.0
2007-11-06 17:49:00,1.87552,1.87577,1.87538,1.87559,72000000.0
2007-11-06 17:50:00,1.8759,1.8759,1.87561,1.87568,53000000.0
2007-11-06 17:51:00,1.87564,1.87564,1.87523,1.87554,54000000.0
2007-11-06 17:52:00,1.87628,1.87714,1.87628,1.87714,51000000.0
2007-11-06 17:53:00,1.87663,1.87663,1.87624,1.87624,42000000.0
2007-11-06 17:54:00,1.87635,1.87638,1.87624,1.87638,32000000.0
2007-11-06 17:55:00,1.87653,1.87736,1.87653,1.87736,32000000.0
2007-11-06 17:56:00,1.87784,1.87818,1.87784,1.87814,47000000.0
2007-11-06 17:57:00,1.87914,1.87965,1.87914,1.87941,34000000.0
2007-11-06 17:58:00,1.8793,1.87937,1.87905,1.87937,44000000.0
2007-11-06 17:59:00,1.879,1.879,1.87754,1.87754,39000000.0
2007-11-06 18:00:00,1.87759,1.87815,1.87756,1.87815,32000000.0
2007-11-06 18:01:00,1.87778,1.87778,1.87692,1.87692,52000000.0
2007-11-06 18:02:00,1.87672,1.87678,1.87594,1.87594,30000000.0
2007-11-06 18:03:00,1.8757,1.87583,1.87519,1.87583,38000000.0
2007-11-06 18:04:00,1.87562,1.87578,1.87533,1.87533,38000000.0
2007-11-06 18:05:00,1.87531,1.87548,1.87526,1.87532,36000000.0
2007-11-06 18:06:00,1.87566,1.87568,1.87564,1.87565,32000000.0
2007-11-06 18:07:00,1.87552,1.87552,1.87524,1.87524,38000000.0
2007-11-06 18:08:00,1.87518,1.87529,1.87513,1.87529,56000000.0
2007-11-06 18:09:00,1.87504,1.87504,1.87458,1.87458,34000000.0
2007-11-06 18:10:00,1.87378,1.874,1.87364,1.874,26000000.0
2007-11-06 18:11:00,1.87455,1.87469,1.87453,1.87466,34000000.0
2007-11-06 18:12:00,1.87464,1.87479,1.87464,1.87479,24000000.0
2007-11-06 18:13:00,1.87479,1.87505,1.87479,1.87504,30000000.0
2007-11-06 18:14:00,1.87456,1.87456,1.87414,1.87417,22000000.0
2007-11-06 18:15:00,1.87464,1.87478,1.87464,1.87477,21000000.0
2007-11-06 18:16:00,1.87489,1.87512,1.87455,1.87496,66000000.0
2007-11-06 18:17:00,1.87497,1.87497,1.87385,1.87388,60000000.0
2007-11-06 18:18:00,1.87372,1.87393,1.87333,1.87333,33000000.0
2007-11-06 18:19:00,1.87355,1.87376,1.8735,1.8735,46000000.0
2007-11-06 18:20:00,1.87362,1.87379,1.87362,1.87378,61000000.0
2007-11-06 18:21:00,1.87379,1.87385,1.87361,1.87385,37000000.0
2007-11-06 18:22:00,1.87394,1.87399,1.8736,1.87399,49000000.0
2007-11-06 18:23:00,1.87386,1.87386,1.8735,1.8738,34000000.0
2007-11-06 18:24:00,1.87428,1.87461,1.87428,1.87432,47000000.0
2007-11-06 18:25:00,1.87432,1.87453,1.87429,1.8745,31000000.0
2007-11-06 18:26:00,1.87455,1.87482,1.87431,1.87482,43000000.0
2007-11-06 18:27:00,1.87462,1.87469,1.87423,1.87423,35000000.0
2007-11-06 18:28:00,1.87428,1.87462,1.87428,1.87462,18000000.0
2007-11-06 18:29:00,1.87465,1.87465,1.87435,1.87435,24000000.0
2007-11-06 18:30:00,1.87458,1.87465,1.87436,1.87465,32000000.0
2007-11-06 18:31:00,1.8747,1.87558,1.87469,1.87558,46000000.0
2007-11-06 18:32:00,1.87583,1.87652,1.87583,1.87652,55000000.0
2007-11-06 18:33:00,1.87661,1.87693,1.87661,1.87693,29000000.0
2007-11-06 18:34:00,1.87686,1.87686,1.87642,1.87665,32000000.0
2007-11-06 18:35:00,1.87673,1.87689,1.87666,1.87686,47000000.0
2007-11-06 18:36:00,1.87667,1.87691,1.87667,1.87678,65000000.0
2007-11-06 18:37:00,1.87665,1.87665,1.87564,1.87564,63000000.0
2007-11-06 18:38:00,1.87564,1.87581,1.87564,1.87581,61000000.0
2007-11-06 18:39:00,1.87563,1.87637,1.87563,1.87635,37000000.0
2007-11-06 18:40:00,1.87636,1.87636,1.87582,1.87582,52000000.0
2007-11-06 18:41:00,1.87572,1.876,1.87563,1.87584,68000000.0
2007-11-06 18:42:00,1.87606,1.87606,1.87515,1.87515,40000000.0
2007-11-06 18:43:00,1.87555,1.87583,1.87555,1.87583,39000000.0
2007-11-06 18:44:00,1.87584,1.87588,1.87583,1.87583,33000000.0
2007-11-06 18:45:00,1.87582,1.87606,1.87577,1.87606,57000000.0
2007-11-06 18:46:00,1.87586,1.87605,1.8758,1.87601,61000000.0
2007-11-06 18:47:00,1.87612,1.87613,1.87589,1.87589,41000000.0
2007-11-06 18:48:00,1.87588,1.87588,1.87552,1.87552,26000000.0
2007-11-06 18:49:00,1.87549,1.87575,1.87536,1.87575,31000000.0
2007-11-06 18:50:00,1.87588,1.87623,1.87588,1.87607,37000000.0
2007-11-06 18:51:00,1.8762,1.87626,1.87589,1.87589,17000000.0
2007-11-06 18:52:00,1.87581,1.87584,1.87571,1.87579,33000000.0
2007-11-06 18:53:00,1.87531,1.87548,1.87467,1.87467,31000000.0
2007-11-06 18:54:00,1.87429,1.87435,1.87406,1.87423,11000000.0
2007-11-06 18:55:00,1.87405,1.87405,1.87373,1.87383,22000000.0
2007-11-06 18:56:00,1.87394,1.87477,1.87394,1.87464,16000000.0
2007-11-06 18:57:00,1.87453,1.87489,1.87453,1.87488,15000000.0
2007-11-06 18:58:00,1.87494,1.87494,1.87486,1.87491,19000000.0
2007-11-06 18:59:00,1.87524,1.87536,1.87513,1.87513,26000000.0
2007-11-06 19:00:00,1.87528,1.87538,1.87528,1.87537,12000000.0
2007-11-06 19:01:00,1.87565,1.87565,1.87542,1.87542,18000000.0
2007-11-06 19:02:00,1.87539,1.87567,1.87538,1.87567,23000000.0
2007-11-06 19:03:00,1.87586,1.87586,1.87562,1.87562,21000000.0
2007-11-06 19:04:00,1.87558,1.87584,1.87558,1.87578,55000000.0
2007-11-06 19:05:00,1.87555,1.87581,1.87555,1.87578,42000000.0
2007-11-06 19:06:00,1.87531,1.87553,1.87514,1.87553,63000000.0
2007-11-06 19:07:00,1.87567,1.87567,1.87547,1.87553,39000000.0
2007-11-06 19:08:00,1.87498,1.87534,1.8748,1.87506,32000000.0
2007-11-06 19:09:00,1.87522,1.87522,1.87495,1.87518,56000000.0
2007-11-06 19:10:00,1.87497,1.87509,1.87494,1.87498,27000000.0
2007-11-06 19:11:00,1.87484,1.87495,1.87473,1.87488,36000000.0
2007-11-06 19:12:00,1.87492,1.8753,1.87492,1.87511,25000000.0
2007-11-06 19:13:00,1.87492,1.87514,1.87492,1.87514,23000000.0
2007-11-06 19:14:00,1.87481,1.87481,1.87441,1.87441,37000000.0
2007-11-06 19:15:00,1.87442,1.87498,1.87442,1.87463,17000000.0
2007-11-06 19:16:00,1.87501,1.87523,1.87501,1.8752,23000000.0
2007-11-06 19:17:00,1.87527,1.87537,1.87523,1.87537,17000000.0
2007-11-06 19:18:00,1.87532,1.87538,1.87515,1.87538,30000000.0
2007-11-06 19:19:00,1.87553,1.87582,1.87553,1.87565,36000000.0
2007-11-06 19:20:00,1.87562,1.87562,1.87539,1.87539,23000000.0
2007-11-06 19:21:00,1.8751,1.87523,1.8749,1.87523,21000000.0
2007-11-06 19:22:00,1.87552,1.87552,1.87525,1.87531,25000000.0
2007-11-06 19:23:00,1.8753,1.87534,1.87525,1.87525,12000000.0
2007-11-06 19:24:00,1.87512,1.87512,1.87415,1.87457,39000000.0
2007-11-06 19:25:00,1.87516,1.8752,1.87501,1.8751,49000000.0
2007-11-06 19:26:00,1.87507,1.87507,1.87491,1.87492,48000000.0
2007-11-06 19:27:00,1.8749,1.87493,1.87474,1.87474,51000000.0
2007-11-06 19:28:00,1.87481,1.87522,1.87481,1.87522,40000000.0
2007-11-06 19:29:00,1.87574,1.87621,1.87574,1.87618,28000000.0
2007-11-06 19:30:00,1.87592,1.87592,1.87498,1.87501,32000000.0
2007-11-06 19:31:00,1.87496,1.87531,1.87496,1.87497,28000000.0
2007-11-06 19:32:00,1.87519,1.87527,1.87465,1.87465,31000000.0
2007-11-06 19:33:00,1.87419,1.87449,1.87416,1.87449,14000000.0
2007-11-06 19:34:00,1.87442,1.87452,1.87425,1.87444,49000000.0
2007-11-06 19:35:00,1.87446,1.87448,1.8743,1.87438,28000000.0
2007-11-06 19:36:00,1.87449,1.87449,1.87425,1.87425,16000000.0
2007-11-06 19:37:00,1.87445,1.87466,1.8743,1.87466,26000000.0
2007-11-06 19:38:00,1.87474,1.87478,1.87467,1.87469,8000000.0
2007-11-06 19:39:00,1.87472,1.87472,1.87446,1.87465,13000000.0
2007-11-06 19:40:00,1.87463,1.8751,1.87463,1.87503,16000000.0
2007-11-06 19:41:00,1.87486,1.87486,1.87473,1.87473,17000000.0
2007-11-06 19:42:00,1.87485,1.87494,1.8746,1.87485,19000000.0
2007-11-06 19:43:00,1.87503,1.87503,1.87463,1.8747,21000000.0
2007-11-06 19:44:00,1.87485,1.87485,1.87448,1.87462,21000000.0
2007-11-06 19:45:00,1.8748,1.8748,1.87412,1.87412,33000000.0
2007-11-06 19:46:00,1.87395,1.87402,1.87372,1.87372,18000000.0
2007-11-06 19:47:00,1.8738,1.87382,1.87319,1.87319,22000000.0
2007-11-06 19:48:00,1.87341,1.87417,1.87338,1.87417,18000000.0
2007-11-06 19:49:00,1.87455,1.87455,1.87425,1.87427,27000000.0
2007-11-06 19:50:00,1.87425,1.87433,1.87424,1.87433,23000000.0
2007-11-06 19:51:00,1.87439,1.87447,1.87437,1.87447,25000000.0
2007-11-06 19:52:00,1.87444,1.87444,1.87423,1.87423,15000000.0
2007-11-06 19:53:00,1.87408,1.8741,1.87388,1.87388,21000000.0
2007-11-06 19:54:00,1.87417,1.87447,1.87417,1.87444,9000000.0
2007-11-06 19:55:00,1.8746,1.87464,1.87438,1.87463,30000000.0
2007-11-06 19:56:00,1.87441,1.87448,1.87427,1.87427,20000000.0
2007-11-06 19:57:00,1.8742,1.87442,1.87417,1.87442,12000000.0
2007-11-06 19:58:00,1.87444,1.87455,1.87444,1.87455,13000000.0
2007-11-06 19:59:00,1.87434,1.87434,1.87418,1.87425,31000000.0
2007-11-06 20:00:00,1.87432,1.87452,1.8743,1.87443,23000000.0
2007-11-06 20:01:00,1.87426,1.87437,1.87426,1.87432,13000000.0
2007-11-06 20:02:00,1.87414,1.87414,1.87359,1.87385,20000000.0
2007-11-06 20:03:00,1.87401,1.87412,1.87381,1.87412,18000000.0
2007-11-06 20:04:00,1.87422,1.87449,1.87422,1.87435,27000000.0
2007-11-06 20:05:00,1.87415,1.87425,1.87402,1.87425,23000000.0
2007-11-06 20:06:00,1.87426,1.87426,1.87404,1.87406,13000000.0
2007-11-06 20:07:00,1.874,1.87406,1.87383,1.87385,29000000.0
2007-11-06 20:08:00,1.87354,1.87426,1.87354,1.87419,15000000.0
2007-11-06 20:09:00,1.87404,1.8741,1.87356,1.87403,17000000.0
2007-11-06 20:10:00,1.87425,1.87425,1.87401,1.87412,8000000.0
2007-11-06 20:11:00,1.87351,1.87412,1.87349,1.87409,10000000.0
2007-11-06 20:12:00,1.87403,1.87404,1.87396,1.87396,15000000.0
2007-11-06 20:13:00,1.87406,1.87414,1.87381,1.87414,17000000.0
2007-11-06 20:14:00,1.87403,1.87425,1.87403,1.87417,15000000.0
2007-11-06 20:15:00,1.8742,1.8742,1.87387,1.8742,10000000.0
2007-11-06 20:16:00,1.87418,1.87425,1.87411,1.8742,22000000.0
2007-11-06 20:17:00,1.87441,1.8745,1.87404,1.87423,5000000.0
2007-11-06 20:18:00,1.87424,1.87426,1.87401,1.87409,24000000.0
2007-11-06 20:19:00,1.87439,1.8747,1.87439,1.87447,9000000.0
2007-11-06 20:20:00,1.87444,1.87452,1.87428,1.8743,14000000.0
2007-11-06 20:21:00,1.87439,1.87439,1.87424,1.87425,7000000.0
2007-11-06 20:22:00,1.87421,1.87425,1.87417,1.87419,12000000.0
2007-11-06 20:23:00,1.87415,1.87418,1.87409,1.87418,8000000.0
2007-11-06 20:24:00,1.87403,1.87413,1.87384,1.87384,15000000.0
2007-11-06 20:25:00,1.87334,1.8741,1.87334,1.8741,16000000.0
2007-11-06 20:26:00,1.87415,1.87433,1.87414,1.87418,22000000.0
2007-11-06 20:27:00,1.87418,1.87427,1.87409,1.87416,11000000.0
2007-11-06 20:28:00,1.87412,1.87427,1.87412,1.87427,7000000.0
2007-11-06 20:29:00,1.87417,1.87431,1.87403,1.87413,20000000.0
2007-11-06 20:30:00,1.87427,1.87431,1.87411,1.87421,27000000.0
2007-11-06 20:31:00,1.87423,1.87428,1.87421,1.87428,17000000.0
2007-11-06 20:32:00,1.87428,1.87437,1.87423,1.87423,20000000.0
2007-11-06 20:33:00,1.87432,1.87434,1.87416,1.87431,14000000.0
2007-11-06 20:34:00,1.87437,1.87445,1.87434,1.87442,28000000.0
2007-11-06 20:35:00,1.87463,1.87464,1.87446,1.87446,23000000.0
2007-11-06 20:36:00,1.87442,1.87442,1.87424,1.87424,11000000.0
2007-11-06 20:37:00,1.87393,1.87393,1.8733,1.87344,7000000.0
2007-11-06 20:38:00,1.87327,1.87327,1.87275,1.87275,10000000.0
2007-11-06 20:39:00,1.87263,1.87273,1.87263,1.87269,9000000.0
2007-11-06 20:40:00,1.87278,1.87285,1.8727,1.8727,5000000.0
2007-11-06 20:41:00,1.87276,1.87279,1.87269,1.87271,8000000.0
2007-11-06 20:42:00,1.8727,1.8729,1.87265,1.87265,15000000.0
2007-11-06 20:43:00,1.8728,1.87291,1.8727,1.87291,12000000.0
2007-11-06 20:44:00,1.87291,1.87291,1.87162,1.87162,7000000.0
2007-11-06 20:45:00,1.87133,1.87145,1.87118,1.87124,12000000.0
2007-11-06 20:46:00,1.87112,1.87114,1.87099,1.87114,9000000.0
2007-11-06 20:47:00,1.87137,1.87137,1.87117,1.87117,11000000.0
2007-11-06 20:48:00,1.87122,1.87122,1.87099,1.87099,11000000.0
2007-11-06 20:49:00,1.87093,1.87093,1.87032,1.87032,18000000.0
2007-11-06 20:50:00,1.87035,1.87055,1.87035,1.87055,7000000.0
2007-11-06 20:51:00,1.87057,1.87096,1.87032,1.87096,18000000.0
2007-11-06 20:52:00,1.87102,1.87112,1.87089,1.87112,15000000.0
2007-11-06 20:53:00,1.87134,1.87148,1.87134,1.87148,8000000.0
2007-11-06 20:54:00,1.87139,1.8716,1.87136,1.8716,10000000.0
2007-11-06 20:55:00,1.87172,1.87172,1.87155,1.87156,8000000.0
2007-11-06 20:56:00,1.87152,1.87158,1.87133,1.87158,8000000.0
2007-11-06 20:57:00,1.87166,1.87166,1.87151,1.87151,18000000.0
2007-11-06 20:58:00,1.87171,1.87171,1.87163,1.87163,14000000.0
2007-11-06 20:59:00,1.87161,1.87173,1.87156,1.87156,8000000.0
2007-11-06 21:00:00,1.8719,1.87285,1.8719,1.87253,11000000.0
2007-11-06 21:01:00,1.87221,1.87221,1.87181,1.87194,16000000.0
2007-11-06 21:02:00,1.87207,1.87208,1.87201,1.87208,7000000.0
2007-11-06 21:03:00,1.87204,1.87204,1.87149,1.87149,13000000.0
2007-11-06 21:04:00,1.87146,1.87157,1.87137,1.87137,8000000.0
2007-11-06 21:05:00,1.87124,1.87124,1.87083,1.87083,11000000.0
2007-11-06 21:06:00,1.87127,1.87231,1.87127,1.87231,8000000.0
2007-11-06 21:07:00,1.87229,1.87235,1.87219,1.87219,7000000.0
2007-11-06 21:08:00,1.87225,1.87257,1.87225,1.87257,11000000.0
2007-11-06 21:09:00,1.87271,1.87322,1.87271,1.87322,9000000.0
2007-11-06 21:10:00,1.87274,1.87299,1.87274,1.87299,5000000.0
2007-11-06 21:11:00,1.87291,1.8732,1.87288,1.87293,8000000.0
2007-11-06 21:12:00,1.87293,1.87298,1.87107,1.87298,10000000.0
2007-11-06 21:13:00,1.87279,1.87297,1.87279,1.87281,8000000.0
2007-11-06 21:14:00,1.87272,1.87272,1.87208,1.87208,8000000.0
2007-11-06 21:15:00,1.87171,1.87176,1.87159,1.87159,11000000.0
2007-11-06 21:16:00,1.87173,1.87212,1.87173,1.87187,9000000.0
2007-11-06 21:17:00,1.87181,1.87182,1.87166,1.87171,7000000.0
2007-11-06 21:18:00,1.87165,1.87191,1.87165,1.87191,7000000.0
2007-11-06 21:19:00,1.87199,1.87218,1.87199,1.87209,8000000.0
2007-11-06 21:20:00,1.87234,1.87339,1.87158,1.87158,12000000.0
2007-11-06 21:21:00,1.87189,1.87194,1.87175,1.87189,8000000.0
2007-11-06 21:22:00,1.87181,1.87206,1.87181,1.87206,7000000.0
2007-11-06 21:23:00,1.87193,1.87197,1.87175,1.87176,10000000.0
2007-11-06 21:24:00,1.87181,1.87187,1.87171,1.87183,8000000.0
2007-11-06 21:25:00,1.87209,1.87209,1.87192,1.87192,9000000.0
2007-11-06 21:26:00,1.87197,1.87213,1.87175,1.87175,17000000.0
2007-11-06 21:27:00,1.87194,1.87194,1.87167,1.8718,31000000.0
2007-11-06 21:28:00,1.87176,1.87182,1.8717,1.87182,20000000.0
2007-11-06 21:29:00,1.87182,1.87194,1.87182,1.87194,11000000.0
2007-11-06 21:30:00,1.87199,1.87247,1.87199,1.87247,9000000.0
2007-11-06 21:31:00,1.87194,1.87196,1.87129,1.87129,7000000.0
2007-11-06 21:32:00,1.87104,1.87168,1.87104,1.87168,8000000.0
2007-11-06 21:33:00,1.87121,1.87121,1.87079,1.87079,7000000.0
2007-11-06 21:34:00,1.8703,1.8703,1.87015,1.87027,10000000.0
2007-11-06 21:35:00,1.87015,1.87018,1.86965,1.86965,11000000.0
2007-11-06 21:36:00,1.8686,1.86881,1.86826,1.86826,11000000.0
2007-11-06 21:37:00,1.8686,1.86931,1.8686,1.86931,11000000.0
2007-11-06 21:38:00,1.8698,1.8699,1.86966,1.86982,26000000.0
2007-11-06 21:39:00,1.86995,1.87013,1.86994,1.87001,18000000.0
2007-11-06 21:40:00,1.87013,1.87068,1.87013,1.87068,12000000.0
2007-11-06 21:41:00,1.87015,1.87015,1.86943,1.86992,13000000.0
2007-11-06 21:42:00,1.87022,1.87025,1.86996,1.86996,7000000.0
2007-11-06 21:43:00,1.86987,1.86987,1.86932,1.86932,11000000.0
2007-11-06 21:44:00,1.86914,1.86914,1.86827,1.86827,18000000.0
2007-11-06 21:45:00,1.8682,1.86841,1.8682,1.86841,7000000.0
2007-11-06 21:46:00,1.86833,1.86846,1.86821,1.86841,15000000.0
2007-11-06 21:47:00,1.86845,1.86852,1.86832,1.86835,10000000.0
2007-11-06 21:48:00,1.86817,1.86826,1.86816,1.86816,7000000.0
2007-11-06 21:49:00,1.86824,1.86829,1.86819,1.86829,8000000.0
2007-11-06 21:50:00,1.86853,1.86862,1.86853,1.86858,10000000.0
2007-11-06 21:51:00,1.8686,1.8686,1.86841,1.86856,8000000.0
2007-11-06 21:52:00,1.8685,1.8685,1.86812,1.86819,10000000.0
2007-11-06 21:53:00,1.86826,1.8683,1.86741,1.86741,8000000.0
2007-11-06 21:54:00,1.86773,1.86795,1.86773,1.86795,9000000.0
2007-11-06 21:55:00,1.86796,1.86796,1.86782,1.86782,11000000.0
2007-11-06 21:56:00,1.8678,1.86822,1.8678,1.86822,7000000.0
2007-11-06 21:57:00,1.86819,1.86847,1.86819,1.86829,13000000.0
2007-11-06 21:58:00,1.86823,1.86823,1.86788,1.86788,16000000.0
2007-11-06 21:59:00,1.86788,1.86788,1.86765,1.86768,25000000.0
2007-11-06 22:00:00,1.86789,1.86843,1.86789,1.86818,12000000.0
2007-11-06 22:01:00,1.86827,1.86851,1.86827,1.86839,19000000.0
2007-11-06 22:02:00,1.86825,1.86825,1.86819,1.86823,11000000.0
2007-11-06 22:03:00,1.86828,1.86842,1.86827,1.86836,33000000.0
2007-11-06 22:04:00,1.86833,1.86866,1.86826,1.86849,11000000.0
2007-11-06 22:05:00,1.86896,1.86912,1.86896,1.86906,16000000.0
2007-11-06 22:06:00,1.86951,1.86989,1.86951,1.86986,8000000.0
2007-11-06 22:07:00,1.86986,1.86986,1.86944,1.86971,15000000.0
2007-11-06 22:08:00,1.8699,1.8699,1.8692,1.86954,30000000.0
2007-11-06 22:09:00,1.86954,1.86955,1.86949,1.86953,13000000.0
2007-11-06 22:10:00,1.86969,1.86982,1.86958,1.86982,8000000.0
2007-11-06 22:11:00,1.86972,1.86974,1.86959,1.86974,11000000.0
2007-11-06 22:12:00,1.86911,1.86911,1.86837,1.86837,15000000.0
2007-11-06 22:13:00,1.86836,1.86836,1.86809,1.86829,10000000.0
2007-11-06 22:14:00,1.86846,1.86848,1.86809,1.86809,13000000.0
2007-11-06 22:15:00,1.86821,1.86821,1.86806,1.86817,9000000.0
2007-11-06 22:16:00,1.86864,1.86873,1.86858,1.86869,8000000.0
2007-11-06 22:17:00,1.86852,1.86857,1.8684,1.86857,16000000.0
2007-11-06 22:18:00,1.86878,1.86878,1.86861,1.86861,9000000.0
2007-11-06 22:19:00,1.86875,1.86885,1.8686,1.8686,9000000.0
2007-11-06 22:20:00,1.86849,1.86867,1.86817,1.86856,7000000.0
2007-11-06 22:21:00,1.86833,1.86833,1.86811,1.86811,11000000.0
2007-11-06 22:22:00,1.86807,1.86807,1.86789,1.8679,11000000.0
2007-11-06 22:23:00,1.86791,1.86807,1.86791,1.86802,15000000.0
2007-11-06 22:24:00,1.86838,1.86885,1.86838,1.86878,10000000.0
2007-11-06 22:25:00,1.86866,1.86877,1.86854,1.86866,8000000.0
2007-11-06 22:26:00,1.86877,1.86877,1.86849,1.86859,10000000.0
2007-11-06 22:27:00,1.86844,1.8685,1.86844,1.86846,10000000.0
2007-11-06 22:28:00,1.8685,1.8685,1.86817,1.86826,8000000.0
2007-11-06 22:29:00,1.8682,1.86824,1.86816,1.86817,7000000.0
2007-11-06 22:30:00,1.86819,1.86827,1.86819,1.86823,11000000.0
2007-11-06 22:31:00,1.86827,1.86829,1.86822,1.86829,22000000.0
2007-11-06 22:32:00,1.86824,1.86841,1.86824,1.86841,7000000.0
2007-11-06 22:33:00,1.86842,1.86842,1.86817,1.86822,38000000.0
2007-11-06 22:34:00,1.86809,1.8682,1.86787,1.8682,47000000.0
2007-11-06 22:35:00,1.86825,1.86828,1.86812,1.86826,27000000.0
2007-11-06 22:36:00,1.86825,1.86898,1.86825,1.86898,7000000.0
2007-11-06 22:37:00,1.86912,1.87067,1.86912,1.87067,28000000.0
2007-11-06 22:38:00,1.87078,1.87115,1.87078,1.87111,6000000.0
2007-11-06 22:39:00,1.871,1.871,1.87015,1.87015,11000000.0
2007-11-06 22:40:00,1.87005,1.87005,1.86937,1.86937,9000000.0
2007-11-06 22:41:00,1.869,1.86919,1.869,1.86904,16000000.0
2007-11-06 22:42:00,1.86881,1.86894,1.86878,1.86879,9000000.0
2007-11-06 22:43:00,1.86876,1.86877,1.86865,1.86866,11000000.0
2007-11-06 22:44:00,1.8684,1.86854,1.8684,1.86841,8000000.0
2007-11-06 22:45:00,1.86862,1.86873,1.86862,1.86873,12000000.0
2007-11-06 22:46:00,1.8687,1.86873,1.86852,1.86861,9000000.0
2007-11-06 22:47:00,1.86861,1.86863,1.86846,1.86863,16000000.0
2007-11-06 22:48:00,1.86862,1.86869,1.86856,1.86863,11000000.0
2007-11-06 22:49:00,1.86862,1.86862,1.8683,1.8683,12000000.0
2007-11-06 22:50:00,1.86845,1.86862,1.86836,1.86862,16000000.0
2007-11-06 22:51:00,1.86845,1.86854,1.86837,1.86837,10000000.0
2007-11-06 22:52:00,1.86835,1.86837,1.86832,1.86832,10000000.0
2007-11-06 22:53:00,1.86831,1.86838,1.8683,1.86838,8000000.0
2007-11-06 22:54:00,1.86868,1.86875,1.86848,1.86848,7000000.0
2007-11-06 22:55:00,1.86794,1.86794,1.86784,1.86784,9000000.0
2007-11-06 22:56:00,1.86782,1.86792,1.86776,1.86776,8000000.0
2007-11-06 22:57:00,1.86772,1.86788,1.86772,1.86788,7000000.0
2007-11-06 22:58:00,1.86772,1.86772,1.86744,1.86744,7000000.0
2007-11-06 22:59:00,1.86746,1.86778,1.86746,1.86778,9000000.0
2007-11-06 23:00:00,1.86776,1.86776,1.86749,1.86749,12000000.0
2007-11-06 23:01:00,1.86755,1.86783,1.86755,1.86762,9000000.0
2007-11-06 23:02:00,1.86764,1.86767,1.8676,1.86764,7000000.0
2007-11-06 23:03:00,1.86754,1.86762,1.86754,1.86759,12000000.0
2007-11-06 23:04:00,1.8676,1.8678,1.8676,1.8678,9000000.0
2007-11-06 23:05:00,1.86787,1.86787,1.86766,1.86766,11000000.0
2007-11-06 23:06:00,1.86726,1.86726,1.86637,1.86637,8000000.0
2007-11-06 23:07:00,1.8666,1.86666,1.86655,1.86666,8000000.0
2007-11-06 23:08:00,1.86664,1.86737,1.86664,1.86737,15000000.0
2007-11-06 23:09:00,1.86739,1.86739,1.86731,1.86738,7000000.0
2007-11-06 23:10:00,1.86749,1.8675,1.86739,1.86739,8000000.0
2007-11-06 23:11:00,1.86743,1.86743,1.86715,1.86718,8000000.0
2007-11-06 23:12:00,1.86714,1.86714,1.86694,1.86707,8000000.0
2007-11-06 23:13:00,1.86721,1.86771,1.86721,1.86771,7000000.0
2007-11-06 23:14:00,1.86791,1.86791,1.86746,1.86752,9000000.0
2007-11-06 23:15:00,1.86758,1.86788,1.86758,1.86788,8000000.0
2007-11-06 23:16:00,1.86794,1.868,1.86794,1.868,9000000.0
2007-11-06 23:17:00,1.86795,1.86815,1.86791,1.86815,11000000.0
2007-11-06 23:18:00,1.86817,1.86822,1.86798,1.86799,9000000.0
2007-11-06 23:19:00,1.8682,1.8682,1.8678,1.86809,9000000.0
2007-11-06 23:20:00,1.86774,1.86793,1.86774,1.8678,8000000.0
2007-11-06 23:21:00,1.86789,1.868,1.86785,1.86791,7000000.0
2007-11-06 23:22:00,1.86782,1.86794,1.86778,1.86778,7000000.0
2007-11-06 23:23:00,1.86783,1.86801,1.86778,1.86778,7000000.0
2007-11-06 23:24:00,1.8678,1.86813,1.8678,1.86804,9000000.0
2007-11-06 23:25:00,1.86788,1.86808,1.86788,1.86798,10000000.0
2007-11-06 23:26:00,1.8681,1.8681,1.86797,1.86799,5000000.0
2007-11-06 23:27:00,1.86813,1.86813,1.86764,1.86764,8000000.0
2007-11-06 23:28:00,1.86737,1.86747,1.86726,1.86726,8000000.0
2007-11-06 23:29:00,1.8673,1.86734,1.86726,1.86727,25000000.0
2007-11-06 23:30:00,1.86728,1.86735,1.8671,1.8671,16000000.0
2007-11-06 23:31:00,1.86696,1.86707,1.86696,1.867,14000000.0
2007-11-06 23:32:00,1.86723,1.86768,1.86723,1.86741,9000000.0
2007-11-06 23:33:00,1.86744,1.86749,1.86742,1.86748,8000000.0
2007-11-06 23:34:00,1.86743,1.86743,1.86703,1.86703,9000000.0
2007-11-06 23:35:00,1.86723,1.86723,1.86698,1.86698,12000000.0
2007-11-06 23:36:00,1.86704,1.86704,1.86656,1.86692,9000000.0
2007-11-06 23:37:00,1.86705,1.86734,1.86698,1.86734,8000000.0
2007-11-06 23:38:00,1.86734,1.86734,1.86672,1.86709,8000000.0
2007-11-06 23:39:00,1.8631,1.8637,1.863,1.863,21000000.0
2007-11-06 23:40:00,1.86745,1.86761,1.86721,1.86721,21000000.0
2007-11-06 23:41:00,1.86741,1.86741,1.86682,1.86687,8000000.0
2007-11-06 23:42:00,1.86676,1.86676,1.86627,1.8663,19000000.0
2007-11-06 23:43:00,1.86691,1.86698,1.86687,1.86692,8000000.0
2007-11-06 23:44:00,1.86686,1.86686,1.86645,1.86645,8000000.0
2007-11-06 23:45:00,1.8656,1.86575,1.86554,1.86575,7000000.0
2007-11-06 23:46:00,1.86536,1.8659,1.86536,1.86569,8000000.0
2007-11-06 23:47:00,1.86493,1.86511,1.86468,1.86505,11000000.0
2007-11-06 23:48:00,1.86514,1.86543,1.86514,1.86543,8000000.0
2007-11-06 23:49:00,1.86541,1.86555,1.86524,1.86529,9000000.0
2007-11-06 23:50:00,1.86533,1.86533,1.86445,1.86445,8000000.0
2007-11-06 23:51:00,1.86395,1.86457,1.8639,1.86427,10000000.0
2007-11-06 23:52:00,1.86421,1.86437,1.86421,1.86422,7000000.0
2007-11-06 23:53:00,1.86424,1.86534,1.86424,1.86534,10000000.0
2007-11-06 23:54:00,1.86487,1.86514,1.86473,1.86473,7000000.0
2007-11-06 23:55:00,1.86471,1.86495,1.86466,1.86495,9000000.0
2007-11-06 23:56:00,1.86482,1.86511,1.86471,1.86487,12000000.0
2007-11-06 23:57:00,1.86496,1.86503,1.86472,1.8649,25000000.0
2007-11-06 23:58:00,1.86487,1.86487,1.86451,1.86451,8000000.0
2007-11-06 23:59:00,1.86496,1.86547,1.86489,1.86547,18000000.0
2007-11-07 00:00:00,1.86475,1.86475,1.86436,1.86445,7000000.0
2007-11-07 00:01:00,1.86468,1.86509,1.86468,1.86509,8000000.0
2007-11-07 00:02:00,1.86517,1.86517,1.86478,1.86493,9000000.0
2007-11-07 00:03:00,1.86496,1.86499,1.86492,1.86492,12000000.0
2007-11-07 00:04:00,1.86519,1.86533,1.86517,1.86517,10000000.0
2007-11-07 00:05:00,1.86541,1.86563,1.86521,1.86563,9000000.0
2007-11-07 00:06:00,1.86539,1.86539,1.86491,1.86521,8000000.0
2007-11-07 00:07:00,1.86554,1.86581,1.86548,1.86581,9000000.0
2007-11-07 00:08:00,1.86548,1.86548,1.86523,1.86523,8000000.0
2007-11-07 00:09:00,1.86528,1.8655,1.86528,1.86539,9000000.0
2007-11-07 00:10:00,1.86556,1.86592,1.86556,1.86592,23000000.0
2007-11-07 00:11:00,1.86627,1.86648,1.86627,1.86648,11000000.0
2007-11-07 00:12:00,1.86669,1.86704,1.86658,1.86658,9000000.0
2007-11-07 00:13:00,1.86719,1.86792,1.86719,1.86789,8000000.0
2007-11-07 00:14:00,1.86773,1.86824,1.86773,1.86824,7000000.0
2007-11-07 00:15:00,1.86789,1.86807,1.86738,1.86807,7000000.0
2007-11-07 00:16:00,1.86803,1.86815,1.86748,1.86815,9000000.0
2007-11-07 00:17:00,1.86785,1.86792,1.86777,1.86792,7000000.0
2007-11-07 00:18:00,1.86779,1.86779,1.86737,1.86737,8000000.0
2007-11-07 00:19:00,1.86733,1.86733,1.86677,1.86683,11000000.0
2007-11-07 00:20:00,1.86674,1.86695,1.86674,1.86687,9000000.0
2007-11-07 00:21:00,1.86666,1.86716,1.86652,1.86716,8000000.0
2007-11-07 00:22:00,1.86712,1.86712,1.86681,1.86681,8000000.0
2007-11-07 00:23:00,1.86688,1.86688,1.86666,1.86672,7000000.0
2007-11-07 00:24:00,1.86657,1.86673,1.86652,1.86658,8000000.0
2007-11-07 00:25:00,1.86645,1.86645,1.86626,1.86626,11000000.0
2007-11-07 00:26:00,1.86647,1.86657,1.86621,1.86657,7000000.0
2007-11-07 00:27:00,1.86635,1.86636,1.86604,1.86604,10000000.0
2007-11-07 00:28:00,1.86591,1.86604,1.8657,1.8657,8000000.0
2007-11-07 00:29:00,1.86541,1.86571,1.86529,1.86529,10000000.0
2007-11-07 00:30:00,1.86531,1.86558,1.86518,1.86558,7000000.0
2007-11-07 00:31:00,1.86561,1.8657,1.8654,1.8654,7000000.0
2007-11-07 00:32:00,1.86479,1.86479,1.86417,1.86433,7000000.0
2007-11-07 00:33:00,1.86361,1.86361,1.86287,1.86287,9000000.0
2007-11-07 00:34:00,1.86218,1.86218,1.86061,1.86061,23000000.0
2007-11-07 00:35:00,1.86054,1.8613,1.86054,1.8613,7000000.0
2007-11-07 00:36:00,1.86149,1.8624,1.86146,1.8624,9000000.0
2007-11-07 00:37:00,1.86122,1.86366,1.86122,1.86366,8000000.0
2007-11-07 00:38:00,1.86371,1.86371,1.86324,1.86324,7000000.0
2007-11-07 00:39:00,1.86259,1.86263,1.86229,1.86229,7000000.0
2007-11-07 00:40:00,1.8626,1.86289,1.8626,1.86267,7000000.0
2007-11-07 00:41:00,1.86261,1.86264,1.86247,1.86247,8000000.0
2007-11-07 00:42:00,1.86248,1.86253,1.86242,1.86242,8000000.0
2007-11-07 00:43:00,1.86212,1.86232,1.86208,1.86232,7000000.0
2007-11-07 00:44:00,1.86237,1.86237,1.86164,1.86221,11000000.0
2007-11-07 00:45:00,1.86267,1.86276,1.86225,1.86225,16000000.0
2007-11-07 00:46:00,1.86141,1.86141,1.86009,1.86009,10000000.0
2007-11-07 00:47:00,1.86032,1.8607,1.86032,1.8607,7000000.0
2007-11-07 00:48:00,1.86085,1.86087,1.86054,1.86054,8000000.0
2007-11-07 00:49:00,1.86006,1.86006,1.85964,1.85964,10000000.0
2007-11-07 00:50:00,1.85918,1.85977,1.85918,1.85977,10000000.0
2007-11-07 00:51:00,1.85963,1.85963,1.85929,1.85932,8000000.0
2007-11-07 00:52:00,1.85916,1.85932,1.85897,1.85921,7000000.0
2007-11-07 00:53:00,1.85952,1.8605,1.85952,1.8605,11000000.0
2007-11-07 00:54:00,1.86138,1.86187,1.86137,1.86187,10000000.0
2007-11-07 00:55:00,1.86207,1.86211,1.86193,1.86206,7000000.0
2007-11-07 00:56:00,1.86201,1.86201,1.86176,1.86199,11000000.0
2007-11-07 00:57:00,1.86193,1.86193,1.86126,1.86126,8000000.0
2007-11-07 00:58:00,1.86056,1.86116,1.86053,1.86116,10000000.0
2007-11-07 00:59:00,1.86083,1.86083,1.86048,1.86058,7000000.0
2007-11-07 01:00:00,1.86088,1.86088,1.86007,1.86007,19000000.0
2007-11-07 01:01:00,1.86041,1.86083,1.86041,1.86063,12000000.0
2007-11-07 01:02:00,1.86072,1.8614,1.86072,1.8614,8000000.0
2007-11-07 01:03:00,1.86149,1.86149,1.86103,1.86103,7000000.0
2007-11-07 01:04:00,1.86112,1.86136,1.86062,1.86062,8000000.0
2007-11-07 01:05:00,1.86087,1.86087,1.86021,1.86022,7000000.0
2007-11-07 01:06:00,1.8603,1.86064,1.8603,1.86064,8000000.0
2007-11-07 01:07:00,1.86065,1.86065,1.86033,1.86047,10000000.0
2007-11-07 01:08:00,1.86041,1.86047,1.86018,1.86041,10000000.0
2007-11-07 01:09:00,1.86043,1.86043,1.86018,1.86018,8000000.0
2007-11-07 01:10:00,1.86043,1.86081,1.8604,1.86081,10000000.0
2007-11-07 01:11:00,1.86081,1.86081,1.86038,1.86038,11000000.0
2007-11-07 01:12:00,1.86044,1.86078,1.86044,1.86078,8000000.0
2007-11-07 01:13:00,1.8609,1.86108,1.8609,1.86105,8000000.0
2007-11-07 01:14:00,1.86137,1.86189,1.86137,1.86189,10000000.0
2007-11-07 01:15:00,1.86179,1.86179,1.86149,1.86149,10000000.0
2007-11-07 01:16:00,1.86118,1.86118,1.86071,1.86109,8000000.0
2007-11-07 01:17:00,1.86128,1.86128,1.86075,1.86075,11000000.0
2007-11-07 01:18:00,1.86088,1.86109,1.86088,1.86109,6000000.0
2007-11-07 01:19:00,1.86125,1.86125,1.86113,1.86115,11000000.0
2007-11-07 01:20:00,1.86127,1.86141,1.8612,1.86136,13000000.0
2007-11-07 01:21:00,1.86175,1.86175,1.86164,1.8617,7000000.0
2007-11-07 01:22:00,1.86166,1.86189,1.86166,1.86189,7000000.0
2007-11-07 01:23:00,1.8616,1.8616,1.86134,1.86134,8000000.0
2007-11-07 01:24:00,1.86122,1.86122,1.86083,1.86093,7000000.0
2007-11-07 01:25:00,1.86091,1.86091,1.86073,1.86073,9000000.0
2007-11-07 01:26:00,1.86069,1.86071,1.86052,1.86059,14000000.0
2007-11-07 01:27:00,1.86037,1.86049,1.86029,1.86029,15000000.0
2007-11-07 01:28:00,1.86019,1.86033,1.86009,1.86033,9000000.0
2007-11-07 01:29:00,1.86033,1.86038,1.8601,1.8601,10000000.0
2007-11-07 01:30:00,1.86009,1.86043,1.86009,1.86041,10000000.0
2007-11-07 01:31:00,1.86071,1.86127,1.86068,1.86124,7000000.0
2007-11-07 01:32:00,1.86177,1.86185,1.8617,1.86176,18000000.0
2007-11-07 01:33:00,1.8612,1.86124,1.86101,1.86124,20000000.0
2007-11-07 01:34:00,1.86133,1.86142,1.86133,1.86142,16000000.0
2007-11-07 01:35:00,1.86128,1.86132,1.86119,1.86132,8000000.0
2007-11-07 01:36:00,1.86096,1.86101,1.86085,1.86085,9000000.0
2007-11-07 01:37:00,1.86065,1.86088,1.86045,1.86088,7000000.0
2007-11-07 01:38:00,1.86095,1.86095,1.86074,1.86082,12000000.0
2007-11-07 01:39:00,1.86095,1.86105,1.86095,1.86102,12000000.0
2007-11-07 01:40:00,1.86091,1.86091,1.86083,1.86084,7000000.0
2007-11-07 01:41:00,1.86075,1.8608,1.86072,1.86072,11000000.0
2007-11-07 01:42:00,1.8609,1.86107,1.8609,1.86105,7000000.0
2007-11-07 01:43:00,1.86095,1.86105,1.86077,1.86077,8000000.0
2007-11-07 01:44:00,1.86064,1.86068,1.86061,1.86065,7000000.0
2007-11-07 01:45:00,1.86101,1.86135,1.86101,1.86133,7000000.0
2007-11-07 01:46:00,1.86126,1.86126,1.86095,1.86095,7000000.0
2007-11-07 01:47:00,1.86073,1.86074,1.86052,1.86058,14000000.0
2007-11-07 01:48:00,1.86049,1.86049,1.86013,1.86013,7000000.0
2007-11-07 01:49:00,1.86005,1.86005,1.85989,1.86001,8000000.0
2007-11-07 01:50:00,1.85998,1.85998,1.85984,1.85994,10000000.0
2007-11-07 01:51:00,1.8603,1.86043,1.8603,1.86039,16000000.0
2007-11-07 01:52:00,1.86039,1.86048,1.86039,1.86046,13000000.0
2007-11-07 01:53:00,1.86035,1.86035,1.86011,1.8602,7000000.0
2007-11-07 01:54:00,1.86024,1.86036,1.86019,1.86025,9000000.0
2007-11-07 01:55:00,1.85997,1.86014,1.85997,1.86014,12000000.0
2007-11-07 01:56:00,1.8599,1.8599,1.85951,1.85987,17000000.0
2007-11-07 01:57:00,1.8604,1.86086,1.8604,1.86086,13000000.0
2007-11-07 01:58:00,1.86029,1.86052,1.86001,1.86009,10000000.0
2007-11-07 01:59:00,1.86035,1.86035,1.86015,1.86015,7000000.0
2007-11-07 02:00:00,1.86034,1.86034,1.85991,1.8601,10000000.0
2007-11-07 02:01:00,1.85962,1.8597,1.85942,1.85942,8000000.0
2007-11-07 02:02:00,1.85939,1.85948,1.85928,1.85948,5000000.0
2007-11-07 02:03:00,1.8593,1.85936,1.85724,1.85936,10000000.0
2007-11-07 02:04:00,1.85946,1.85952,1.85906,1.85906,8000000.0
2007-11-07 02:05:00,1.85895,1.85907,1.85886,1.85895,10000000.0
2007-11-07 02:06:00,1.8587,1.8587,1.85778,1.85778,10000000.0
2007-11-07 02:07:00,1.85873,1.85875,1.8586,1.85865,8000000.0
2007-11-07 02:08:00,1.8587,1.85884,1.85869,1.85884,8000000.0
2007-11-07 02:09:00,1.85815,1.85868,1.85815,1.85868,7000000.0
2007-11-07 02:10:00,1.85886,1.85892,1.85871,1.85871,9000000.0
2007-11-07 02:11:00,1.85885,1.85885,1.85822,1.85822,8000000.0
2007-11-07 02:12:00,1.85805,1.85826,1.85798,1.85798,8000000.0
2007-11-07 02:13:00,1.8572,1.85779,1.85716,1.85779,7000000.0
2007-11-07 02:14:00,1.85777,1.85792,1.85775,1.85775,9000000.0
2007-11-07 02:15:00,1.85782,1.85805,1.85782,1.85792,8000000.0
2007-11-07 02:16:00,1.85784,1.85784,1.85764,1.85764,8000000.0
2007-11-07 02:17:00,1.85763,1.85769,1.85751,1.85769,9000000.0
2007-11-07 02:18:00,1.85771,1.85798,1.85771,1.85798,7000000.0
2007-11-07 02:19:00,1.85802,1.85802,1.85736,1.85761,11000000.0
2007-11-07 02:20:00,1.85746,1.85747,1.85726,1.85726,6000000.0
2007-11-07 02:21:00,1.8573,1.85738,1.85699,1.857,7000000.0
2007-11-07 02:22:00,1.85695,1.85708,1.8569,1.8569,8000000.0
2007-11-07 02:23:00,1.85684,1.85684,1.8564,1.85662,10000000.0
2007-11-07 02:24:00,1.85665,1.85709,1.85664,1.85709,11000000.0
2007-11-07 02:25:00,1.85697,1.85697,1.85677,1.85677,11000000.0
2007-11-07 02:26:00,1.85694,1.85704,1.85692,1.85692,8000000.0
2007-11-07 02:27:00,1.85694,1.85714,1.85685,1.85701,9000000.0
2007-11-07 02:28:00,1.85716,1.85742,1.85716,1.85742,5000000.0
2007-11-07 02:29:00,1.85757,1.85824,1.85757,1.85824,7000000.0
2007-11-07 02:30:00,1.8586,1.8586,1.85806,1.85807,5000000.0
2007-11-07 02:31:00,1.85812,1.85826,1.85806,1.85806,8000000.0
2007-11-07 02:32:00,1.85821,1.85821,1.85789,1.85802,8000000.0
2007-11-07 02:33:00,1.85819,1.85897,1.85819,1.85897,8000000.0
2007-11-07 02:34:00,1.85901,1.85912,1.85896,1.85907,7000000.0
2007-11-07 02:35:00,1.85897,1.85901,1.85875,1.85875,11000000.0
2007-11-07 02:36:00,1.85885,1.85917,1.85885,1.85897,7000000.0
2007-11-07 02:37:00,1.85885,1.85885,1.85839,1.85843,7000000.0
2007-11-07 02:38:00,1.85854,1.85897,1.85854,1.85897,7000000.0
2007-11-07 02:39:00,1.85902,1.85926,1.85902,1.85921,8000000.0
2007-11-07 02:40:00,1.85926,1.85926,1.85907,1.85907,7000000.0
2007-11-07 02:41:00,1.8593,1.85952,1.8593,1.85944,8000000.0
2007-11-07 02:42:00,1.85978,1.85984,1.85968,1.85984,7000000.0
2007-11-07 02:43:00,1.85999,1.85999,1.8598,1.8598,9000000.0
2007-11-07 02:44:00,1.85966,1.85981,1.85965,1.85967,10000000.0
2007-11-07 02:45:00,1.85972,1.85986,1.85951,1.85979,8000000.0
2007-11-07 02:46:00,1.85961,1.85964,1.85949,1.85955,7000000.0
2007-11-07 02:47:00,1.85973,1.85985,1.85965,1.85969,11000000.0
2007-11-07 02:48:00,1.85947,1.85947,1.85872,1.85908,8000000.0
2007-11-07 02:49:00,1.85854,1.85901,1.85853,1.85901,11000000.0
2007-11-07 02:50:00,1.85858,1.85867,1.85832,1.8586,7000000.0
2007-11-07 02:51:00,1.85901,1.85901,1.85865,1.859,8000000.0
2007-11-07 02:52:00,1.85906,1.85906,1.85893,1.85906,10000000.0
2007-11-07 02:53:00,1.85908,1.8591,1.85897,1.85903,8000000.0
2007-11-07 02:54:00,1.85888,1.85889,1.85848,1.85848,8000000.0
2007-11-07 02:55:00,1.85851,1.85851,1.85779,1.85779,8000000.0
2007-11-07 02:56:00,1.85771,1.85771,1.85725,1.85739,7000000.0
2007-11-07 02:57:00,1.85753,1.85753,1.8569,1.8569,8000000.0
2007-11-07 02:58:00,1.85664,1.85683,1.85659,1.85683,9000000.0
2007-11-07 02:59:00,1.85694,1.85747,1.85693,1.85747,9000000.0
2007-11-07 03:00:00,1.85732,1.85764,1.85731,1.85734,8000000.0
2007-11-07 03:01:00,1.85749,1.85749,1.85729,1.8573,8000000.0
2007-11-07 03:02:00,1.85744,1.85748,1.85711,1.85723,6000000.0
2007-11-07 03:03:00,1.85736,1.85736,1.85681,1.85681,7000000.0
2007-11-07 03:04:00,1.85732,1.8575,1.85708,1.85736,7000000.0
2007-11-07 03:05:00,1.85735,1.85739,1.85721,1.85721,8000000.0
2007-11-07 03:06:00,1.85702,1.85702,1.85653,1.85653,6000000.0
2007-11-07 03:07:00,1.85632,1.85648,1.8562,1.85648,8000000.0
2007-11-07 03:08:00,1.85641,1.85654,1.85637,1.85654,6000000.0
2007-11-07 03:09:00,1.8566,1.8566,1.85603,1.85603,8000000.0
2007-11-07 03:10:00,1.85592,1.85592,1.85574,1.85574,7000000.0
2007-11-07 03:11:00,1.8558,1.8558,1.85543,1.85548,10000000.0
2007-11-07 03:12:00,1.85514,1.85538,1.85495,1.85538,7000000.0
2007-11-07 03:13:00,1.85561,1.85602,1.85561,1.85593,11000000.0
2007-11-07 03:14:00,1.85634,1.85667,1.85634,1.8566,11000000.0
2007-11-07 03:15:00,1.85708,1.85748,1.85708,1.85748,7000000.0
2007-11-07 03:16:00,1.85687,1.85721,1.85687,1.85706,7000000.0
2007-11-07 03:17:00,1.85719,1.85738,1.85682,1.85738,11000000.0
2007-11-07 03:18:00,1.85736,1.85795,1.85736,1.85795,10000000.0
2007-11-07 03:19:00,1.85794,1.85794,1.85733,1.85733,7000000.0
2007-11-07 03:20:00,1.85776,1.85811,1.85776,1.85794,7000000.0
2007-11-07 03:21:00,1.85763,1.85787,1.85738,1.85787,7000000.0
2007-11-07 03:22:00,1.85764,1.85764,1.85699,1.85699,7000000.0
2007-11-07 03:23:00,1.85788,1.85788,1.85757,1.85776,7000000.0
2007-11-07 03:24:00,1.85785,1.85785,1.85576,1.85703,8000000.0
2007-11-07 03:25:00,1.85672,1.85705,1.85672,1.85705,8000000.0
2007-11-07 03:26:00,1.85705,1.85705,1.85653,1.85692,6000000.0
2007-11-07 03:27:00,1.85674,1.85711,1.85664,1.85711,8000000.0
2007-11-07 03:28:00,1.85739,1.85739,1.85686,1.85715,10000000.0
2007-11-07 03:29:00,1.85725,1.8574,1.85709,1.85709,11000000.0
2007-11-07 03:30:00,1.85717,1.85726,1.85697,1.85697,6000000.0
2007-11-07 03:31:00,1.85686,1.85692,1.85685,1.85692,9000000.0
2007-11-07 03:32:00,1.85697,1.85711,1.85696,1.85711,5000000.0
2007-11-07 03:33:00,1.85704,1.85713,1.85694,1.85713,7000000.0
2007-11-07 03:34:00,1.85713,1.85722,1.8569,1.85717,10000000.0
2007-11-07 03:35:00,1.85715,1.85722,1.8569,1.8569,10000000.0
2007-11-07 03:36:00,1.85662,1.85668,1.85654,1.85668,11000000.0
2007-11-07 03:37:00,1.85655,1.85655,1.85587,1.85587,9000000.0
2007-11-07 03:38:00,1.85642,1.8565,1.85577,1.85578,9000000.0
2007-11-07 03:39:00,1.85673,1.85684,1.85673,1.85678,8000000.0
2007-11-07 03:40:00,1.85707,1.85711,1.85678,1.85711,7000000.0
2007-11-07 03:41:00,1.85708,1.85709,1.85692,1.85709,10000000.0
2007-11-07 03:42:00,1.85699,1.85714,1.85689,1.85694,10000000.0
2007-11-07 03:43:00,1.85689,1.85691,1.85675,1.85691,7000000.0
2007-11-07 03:44:00,1.85697,1.85697,1.85676,1.85682,8000000.0
2007-11-07 03:45:00,1.85699,1.85715,1.85693,1.85715,8000000.0
2007-11-07 03:46:00,1.85736,1.85736,1.85719,1.85719,7000000.0
2007-11-07 03:47:00,1.85701,1.85712,1.85696,1.85696,7000000.0
2007-11-07 03:48:00,1.85707,1.85707,1.85686,1.85688,9000000.0
2007-11-07 03:49:00,1.85685,1.85711,1.85685,1.85711,8000000.0
2007-11-07 03:50:00,1.85739,1.85739,1.85714,1.85721,8000000.0
2007-11-07 03:51:00,1.85713,1.85713,1.85682,1.85682,9000000.0
2007-11-07 03:52:00,1.85688,1.85754,1.85688,1.85754,5000000.0
2007-11-07 03:53:00,1.85756,1.85766,1.85751,1.85756,10000000.0
2007-11-07 03:54:00,1.85759,1.85771,1.85744,1.85771,9000000.0
2007-11-07 03:55:00,1.85756,1.85756,1.85712,1.85723,7000000.0
2007-11-07 03:56:00,1.8576,1.8576,1.85703,1.85714,7000000.0
2007-11-07 03:57:00,1.85697,1.8571,1.85693,1.85709,8000000.0
2007-11-07 03:58:00,1.85694,1.85708,1.85689,1.85694,8000000.0
2007-11-07 03:59:00,1.85705,1.85706,1.85692,1.85692,7000000.0
2007-11-07 04:00:00,1.85713,1.85713,1.85682,1.85692,10000000.0
2007-11-07 04:01:00,1.85705,1.8575,1.85705,1.8575,7000000.0
2007-11-07 04:02:00,1.85721,1.85761,1.85721,1.85761,8000000.0
2007-11-07 04:03:00,1.85733,1.85767,1.85733,1.85758,8000000.0
2007-11-07 04:04:00,1.85754,1.8576,1.8574,1.85745,8000000.0
2007-11-07 04:05:00,1.85764,1.85764,1.85559,1.85559,9000000.0
2007-11-07 04:06:00,1.85736,1.85741,1.85729,1.85733,9000000.0
2007-11-07 04:07:00,1.85702,1.85712,1.85687,1.85704,11000000.0
2007-11-07 04:08:00,1.85705,1.85709,1.85676,1.85676,7000000.0
2007-11-07 04:09:00,1.85696,1.8572,1.85696,1.85719,8000000.0
2007-11-07 04:10:00,1.85708,1.8571,1.8568,1.85692,10000000.0
2007-11-07 04:11:00,1.85665,1.85677,1.85664,1.85668,7000000.0
2007-11-07 04:12:00,1.85668,1.85709,1.85637,1.85709,8000000.0
2007-11-07 04:13:00,1.85728,1.85767,1.85728,1.85754,8000000.0
2007-11-07 04:14:00,1.85723,1.85733,1.857,1.85726,7000000.0
2007-11-07 04:15:00,1.85715,1.85724,1.85701,1.85701,7000000.0
2007-11-07 04:16:00,1.85679,1.85682,1.8565,1.8565,7000000.0
2007-11-07 04:17:00,1.85646,1.85683,1.85646,1.85683,7000000.0
2007-11-07 04:18:00,1.85644,1.85644,1.85623,1.85627,6000000.0
2007-11-07 04:19:00,1.85611,1.85616,1.85596,1.85601,7000000.0
2007-11-07 04:20:00,1.85613,1.85649,1.85611,1.85614,10000000.0
2007-11-07 04:21:00,1.85606,1.85631,1.85604,1.85604,8000000.0
2007-11-07 04:22:00,1.85633,1.85658,1.85633,1.85653,9000000.0
2007-11-07 04:23:00,1.8568,1.8568,1.8567,1.85671,7000000.0
2007-11-07 04:24:00,1.85644,1.85718,1.85644,1.85718,9000000.0
2007-11-07 04:25:00,1.85696,1.85696,1.85667,1.85683,11000000.0
2007-11-07 04:26:00,1.85719,1.85763,1.85719,1.85763,7000000.0
2007-11-07 04:27:00,1.85795,1.85795,1.85671,1.85731,8000000.0
2007-11-07 04:28:00,1.86,1.8623,1.86,1.86228,7000000.0
2007-11-07 04:29:00,1.86159,1.8619,1.8613,1.8619,8000000.0
2007-11-07 04:30:00,1.86052,1.86052,1.85711,1.85735,9000000.0
2007-11-07 04:31:00,1.85754,1.85924,1.85754,1.85924,10000000.0
2007-11-07 04:32:00,1.85914,1.85979,1.85914,1.85969,9000000.0
2007-11-07 04:33:00,1.86022,1.86079,1.86018,1.86018,8000000.0
2007-11-07 04:34:00,1.86067,1.86152,1.86067,1.86152,7000000.0
2007-11-07 04:35:00,1.86174,1.86174,1.86089,1.86089,7000000.0
2007-11-07 04:36:00,1.86124,1.86179,1.86069,1.86069,8000000.0
2007-11-07 04:37:00,1.86029,1.8608,1.85993,1.8608,11000000.0
2007-11-07 04:38:00,1.86128,1.86154,1.86066,1.86066,9000000.0
2007-11-07 04:39:00,1.8604,1.8604,1.8601,1.86015,9000000.0
2007-11-07 04:40:00,1.86049,1.8607,1.86049,1.8607,6000000.0
2007-11-07 04:41:00,1.86086,1.86094,1.8602,1.8602,8000000.0
2007-11-07 04:42:00,1.86011,1.86011,1.85944,1.85944,7000000.0
2007-11-07 04:43:00,1.85908,1.85916,1.8587,1.85887,11000000.0
2007-11-07 04:44:00,1.85906,1.85906,1.85867,1.85893,9000000.0
2007-11-07 04:45:00,1.85937,1.8596,1.85935,1.85935,11000000.0
2007-11-07 04:46:00,1.85959,1.85961,1.85903,1.85903,7000000.0
2007-11-07 04:47:00,1.85934,1.8598,1.85934,1.8598,7000000.0
2007-11-07 04:48:00,1.86041,1.86132,1.86041,1.86122,7000000.0
2007-11-07 04:49:00,1.86179,1.86179,1.86023,1.86023,11000000.0
2007-11-07 04:50:00,1.86045,1.86225,1.86045,1.86225,9000000.0
2007-11-07 04:51:00,1.86156,1.86203,1.86143,1.86143,7000000.0
2007-11-07 04:52:00,1.86089,1.86201,1.86089,1.86201,10000000.0
2007-11-07 04:53:00,1.86219,1.86265,1.86204,1.86239,9000000.0
2007-11-07 04:54:00,1.86264,1.86264,1.86218,1.86218,7000000.0
2007-11-07 04:55:00,1.86194,1.86194,1.86158,1.8616,8000000.0
2007-11-07 04:56:00,1.86163,1.86163,1.86132,1.86132,7000000.0
2007-11-07 04:57:00,1.86116,1.86169,1.86105,1.86105,8000000.0
2007-11-07 04:58:00,1.861,1.86203,1.861,1.86203,8000000.0
2007-11-07 04:59:00,1.86217,1.86217,1.86163,1.86164,8000000.0
2007-11-07 05:00:00,1.86134,1.86158,1.86131,1.86158,7000000.0
2007-11-07 05:01:00,1.86178,1.86202,1.86178,1.8619,7000000.0
2007-11-07 05:02:00,1.86196,1.86196,1.86167,1.86173,7000000.0
2007-11-07 05:03:00,1.86163,1.86175,1.86158,1.8616,7000000.0
2007-11-07 05:04:00,1.86107,1.86129,1.86098,1.86129,7000000.0
2007-11-07 05:05:00,1.86128,1.86128,1.86082,1.86082,8000000.0
2007-11-07 05:06:00,1.86044,1.86069,1.86009,1.86009,7000000.0
2007-11-07 05:07:00,1.86008,1.86041,1.86004,1.86041,8000000.0
2007-11-07 05:08:00,1.86094,1.86125,1.86094,1.86113,10000000.0
2007-11-07 05:09:00,1.86124,1.86124,1.86084,1.86093,7000000.0
2007-11-07 05:10:00,1.86089,1.86089,1.86073,1.86081,7000000.0
2007-11-07 05:11:00,1.85983,1.85983,1.85916,1.85939,8000000.0
2007-11-07 05:12:00,1.85963,1.8599,1.85963,1.85989,11000000.0
2007-11-07 05:13:00,1.86035,1.86052,1.86035,1.86038,8000000.0
2007-11-07 05:14:00,1.86053,1.86053,1.86022,1.86043,11000000.0
2007-11-07 05:15:00,1.86048,1.86065,1.86039,1.8605,11000000.0
2007-11-07 05:16:00,1.86066,1.86072,1.86033,1.86033,9000000.0
2007-11-07 05:17:00,1.86078,1.8611,1.86072,1.8611,8000000.0
2007-11-07 05:18:00,1.86101,1.86101,1.86053,1.86061,8000000.0
2007-11-07 05:19:00,1.86051,1.86051,1.86027,1.86047,7000000.0
2007-11-07 05:20:00,1.86053,1.86053,1.85977,1.85977,10000000.0
2007-11-07 05:21:00,1.85984,1.86076,1.85984,1.86076,8000000.0
2007-11-07 05:22:00,1.86061,1.86061,1.85999,1.85999,7000000.0
2007-11-07 05:23:00,1.86033,1.86091,1.86033,1.86035,10000000.0
2007-11-07 05:24:00,1.86085,1.86147,1.86085,1.86144,8000000.0
2007-11-07 05:25:00,1.8609,1.86107,1.86077,1.86106,7000000.0
2007-11-07 05:26:00,1.86069,1.86069,1.86045,1.86068,7000000.0
2007-11-07 05:27:00,1.86047,1.86047,1.85967,1.85967,8000000.0
2007-11-07 05:28:00,1.86029,1.86041,1.86019,1.86035,9000000.0
2007-11-07 05:29:00,1.86082,1.86082,1.86057,1.86069,7000000.0
2007-11-07 05:30:00,1.86061,1.86065,1.8605,1.86064,9000000.0
2007-11-07 05:31:00,1.86058,1.86067,1.86038,1.86067,8000000.0
2007-11-07 05:32:00,1.86059,1.8606,1.86044,1.86044,6000000.0
2007-11-07 05:33:00,1.8607,1.86122,1.8607,1.86111,9000000.0
2007-11-07 05:34:00,1.86121,1.86121,1.86079,1.8611,8000000.0
2007-11-07 05:35:00,1.86123,1.86123,1.86083,1.86083,7000000.0
2007-11-07 05:36:00,1.86105,1.86105,1.86076,1.86085,9000000.0
2007-11-07 05:37:00,1.86079,1.86079,1.86051,1.86051,7000000.0
2007-11-07 05:38:00,1.8605,1.86056,1.86048,1.86048,9000000.0
2007-11-07 05:39:00,1.86099,1.86136,1.86099,1.86136,7000000.0
2007-11-07 05:40:00,1.86135,1.86135,1.8611,1.8611,8000000.0
2007-11-07 05:41:00,1.86073,1.86077,1.86058,1.86077,8000000.0
2007-11-07 05:42:00,1.86106,1.86139,1.86106,1.86134,7000000.0
2007-11-07 05:43:00,1.86099,1.86099,1.86068,1.86081,9000000.0
2007-11-07 05:44:00,1.86086,1.86086,1.86036,1.8606,8000000.0
2007-11-07 05:45:00,1.86063,1.86063,1.86037,1.86052,11000000.0
2007-11-07 05:46:00,1.86044,1.86065,1.86025,1.86059,8000000.0
2007-11-07 05:47:00,1.86122,1.86186,1.86122,1.86186,8000000.0
2007-11-07 05:48:00,1.86273,1.86276,1.86226,1.86226,7000000.0
2007-11-07 05:49:00,1.86175,1.86178,1.86106,1.86106,8000000.0
2007-11-07 05:50:00,1.86099,1.86162,1.86099,1.86162,9000000.0
2007-11-07 05:51:00,1.86164,1.86184,1.86164,1.8617,8000000.0
2007-11-07 05:52:00,1.86171,1.86199,1.86171,1.86199,8000000.0
2007-11-07 05:53:00,1.86189,1.86235,1.86189,1.86235,7000000.0
2007-11-07 05:54:00,1.86203,1.86227,1.86203,1.86227,10000000.0
2007-11-07 05:55:00,1.8623,1.8623,1.86211,1.86211,8000000.0
2007-11-07 05:56:00,1.86169,1.86169,1.86089,1.86141,7000000.0
2007-11-07 05:57:00,1.86128,1.86264,1.86128,1.86264,8000000.0
2007-11-07 05:58:00,1.86328,1.86336,1.8628,1.86319,9000000.0
2007-11-07 05:59:00,1.86285,1.86315,1.86273,1.86273,10000000.0
2007-11-07 06:00:00,1.86244,1.86301,1.86244,1.86301,8000000.0
2007-11-07 06:01:00,1.86328,1.8635,1.86328,1.86342,7000000.0
2007-11-07 06:02:00,1.86337,1.86346,1.86265,1.86265,7000000.0
2007-11-07 06:03:00,1.86228,1.86228,1.86127,1.86127,8000000.0
2007-11-07 06:04:00,1.86123,1.86142,1.86101,1.86142,7000000.0
2007-11-07 06:05:00,1.86115,1.86117,1.86097,1.86117,7000000.0
2007-11-07 06:06:00,1.86097,1.86097,1.86063,1.86071,7000000.0
2007-11-07 06:07:00,1.86054,1.86054,1.8603,1.86046,7000000.0
2007-11-07 06:08:00,1.86069,1.86102,1.86069,1.86102,7000000.0
2007-11-07 06:09:00,1.86122,1.86135,1.86081,1.86081,8000000.0
2007-11-07 06:10:00,1.86001,1.86001,1.85986,1.85999,8000000.0
2007-11-07 06:11:00,1.86,1.86,1.85963,1.85979,8000000.0
2007-11-07 06:12:00,1.86001,1.8602,1.85987,1.85987,8000000.0
2007-11-07 06:13:00,1.85988,1.86039,1.85988,1.86039,8000000.0
2007-11-07 06:14:00,1.86008,1.86027,1.85998,1.86023,10000000.0
2007-11-07 06:15:00,1.86022,1.86022,1.85975,1.85975,8000000.0
2007-11-07 06:16:00,1.86019,1.86037,1.86019,1.86034,9000000.0
2007-11-07 06:17:00,1.86036,1.86064,1.86028,1.86064,7000000.0
2007-11-07 06:18:00,1.86103,1.86117,1.86088,1.86101,9000000.0
2007-11-07 06:19:00,1.86111,1.86119,1.86111,1.86115,7000000.0
2007-11-07 06:20:00,1.86102,1.86149,1.86102,1.86138,9000000.0
2007-11-07 06:21:00,1.86163,1.86167,1.86126,1.86167,8000000.0
2007-11-07 06:22:00,1.86202,1.8623,1.86195,1.8623,8000000.0
2007-11-07 06:23:00,1.86238,1.86238,1.86187,1.86187,8000000.0
2007-11-07 06:24:00,1.86161,1.86195,1.86152,1.86154,11000000.0
2007-11-07 06:25:00,1.86158,1.86158,1.86109,1.86109,11000000.0
2007-11-07 06:26:00,1.86056,1.86056,1.86017,1.86017,11000000.0
2007-11-07 06:27:00,1.86026,1.86041,1.86026,1.86035,7000000.0
2007-11-07 06:28:00,1.86031,1.86031,1.86007,1.86009,8000000.0
2007-11-07 06:29:00,1.86023,1.86023,1.85967,1.85972,8000000.0
2007-11-07 06:30:00,1.85967,1.85973,1.8596,1.85973,8000000.0
2007-11-07 06:31:00,1.8596,1.86011,1.85951,1.86011,7000000.0
2007-11-07 06:32:00,1.86014,1.86014,1.86003,1.86003,7000000.0
2007-11-07 06:33:00,1.86016,1.8602,1.85982,1.85982,7000000.0
2007-11-07 06:34:00,1.85972,1.85975,1.85972,1.85974,7000000.0
2007-11-07 06:35:00,1.8597,1.8597,1.85917,1.85917,11000000.0
2007-11-07 06:36:00,1.85942,1.85985,1.85923,1.85985,7000000.0
2007-11-07 06:37:00,1.85966,1.85974,1.85948,1.85974,10000000.0
2007-11-07 06:38:00,1.85971,1.85971,1.85954,1.8597,10000000.0
2007-11-07 06:39:00,1.85936,1.85958,1.85933,1.85933,11000000.0
2007-11-07 06:40:00,1.85963,1.85986,1.85945,1.8596,9000000.0
2007-11-07 06:41:00,1.85962,1.85962,1.85947,1.85947,7000000.0
2007-11-07 06:42:00,1.85977,1.85977,1.85933,1.85942,11000000.0
2007-11-07 06:43:00,1.85888,1.85889,1.85829,1.85829,7000000.0
2007-11-07 06:44:00,1.85867,1.85896,1.85867,1.85896,8000000.0
2007-11-07 06:45:00,1.85915,1.85921,1.85905,1.85921,8000000.0
2007-11-07 06:46:00,1.859,1.85933,1.859,1.85904,10000000.0
2007-11-07 06:47:00,1.85898,1.85922,1.85898,1.85912,8000000.0
2007-11-07 06:48:00,1.8591,1.85915,1.85864,1.85864,7000000.0
2007-11-07 06:49:00,1.85847,1.85856,1.85839,1.85853,8000000.0
2007-11-07 06:50:00,1.85842,1.85891,1.85842,1.85891,10000000.0
2007-11-07 06:51:00,1.85901,1.85901,1.85878,1.85882,10000000.0
2007-11-07 06:52:00,1.85874,1.85874,1.85847,1.85865,8000000.0
2007-11-07 06:53:00,1.85859,1.85881,1.85858,1.85858,8000000.0
2007-11-07 06:54:00,1.85875,1.85909,1.85875,1.8589,7000000.0
2007-11-07 06:55:00,1.85872,1.85921,1.85838,1.85921,7000000.0
2007-11-07 06:56:00,1.85925,1.85925,1.85866,1.85878,8000000.0
2007-11-07 06:57:00,1.85857,1.85883,1.85852,1.85852,7000000.0
2007-11-07 06:58:00,1.85851,1.85896,1.85851,1.85896,7000000.0
2007-11-07 06:59:00,1.85956,1.85972,1.85955,1.85972,7000000.0
2007-11-07 07:00:00,1.85976,1.85977,1.85884,1.85884,7000000.0
2007-11-07 07:01:00,1.85892,1.85899,1.85859,1.85863,7000000.0
2007-11-07 07:02:00,1.85843,1.85857,1.85828,1.85839,9000000.0
2007-11-07 07:03:00,1.85872,1.85913,1.85872,1.85899,7000000.0
2007-11-07 07:04:00,1.8591,1.85933,1.8591,1.85931,8000000.0
2007-11-07 07:05:00,1.8596,1.8596,1.85932,1.85953,11000000.0
2007-11-07 07:06:00,1.85928,1.85964,1.85928,1.85964,11000000.0
2007-11-07 07:07:00,1.85991,1.86018,1.8599,1.86018,11000000.0
2007-11-07 07:08:00,1.86025,1.86069,1.86025,1.86069,9000000.0
2007-11-07 07:09:00,1.86096,1.86096,1.86052,1.86055,8000000.0
2007-11-07 07:10:00,1.86009,1.86009,1.85972,1.85992,7000000.0
2007-11-07 07:11:00,1.85999,1.86003,1.85982,1.85993,10000000.0
2007-11-07 07:12:00,1.85985,1.85985,1.8595,1.8595,7000000.0
2007-11-07 07:13:00,1.86005,1.86092,1.86005,1.86092,8000000.0
2007-11-07 07:14:00,1.86037,1.86037,1.86013,1.86013,7000000.0
2007-11-07 07:15:00,1.86028,1.86035,1.86016,1.86022,10000000.0
2007-11-07 07:16:00,1.86018,1.86031,1.86002,1.86003,8000000.0
2007-11-07 07:17:00,1.85969,1.86032,1.85969,1.85984,11000000.0
2007-11-07 07:18:00,1.85979,1.85979,1.85918,1.8593,8000000.0
2007-11-07 07:19:00,1.85991,1.86032,1.85976,1.86032,8000000.0
2007-11-07 07:20:00,1.86034,1.86042,1.85989,1.85989,9000000.0
2007-11-07 07:21:00,1.85966,1.85999,1.8594,1.85999,10000000.0
2007-11-07 07:22:00,1.86002,1.86017,1.85996,1.85998,11000000.0
2007-11-07 07:23:00,1.85982,1.85987,1.85965,1.85965,7000000.0
2007-11-07 07:24:00,1.86021,1.86095,1.86021,1.86092,9000000.0
2007-11-07 07:25:00,1.861,1.86181,1.861,1.86181,8000000.0
2007-11-07 07:26:00,1.86205,1.86205,1.86114,1.86116,7000000.0
2007-11-07 07:27:00,1.86099,1.86099,1.86032,1.86044,7000000.0
2007-11-07 07:28:00,1.86059,1.86059,1.86018,1.86018,7000000.0
2007-11-07 07:29:00,1.85968,1.85998,1.85968,1.85969,8000000.0
2007-11-07 07:30:00,1.85927,1.85981,1.85927,1.85981,8000000.0
2007-11-07 07:31:00,1.8599,1.86016,1.85982,1.86016,7000000.0
2007-11-07 07:32:00,1.86049,1.86092,1.86018,1.86092,9000000.0
2007-11-07 07:33:00,1.86123,1.86129,1.86114,1.86129,8000000.0
2007-11-07 07:34:00,1.86165,1.86174,1.8613,1.86172,11000000.0
2007-11-07 07:35:00,1.86227,1.86249,1.86227,1.8623,8000000.0
2007-11-07 07:36:00,1.8622,1.86266,1.8622,1.86266,7000000.0
2007-11-07 07:37:00,1.86269,1.86278,1.86262,1.86262,7000000.0
2007-11-07 07:38:00,1.86269,1.86269,1.86246,1.86248,11000000.0
2007-11-07 07:39:00,1.86268,1.86297,1.86268,1.86288,7000000.0
2007-11-07 07:40:00,1.86282,1.86293,1.86228,1.86228,8000000.0
2007-11-07 07:41:00,1.86237,1.86266,1.86237,1.86263,9000000.0
2007-11-07 07:42:00,1.8624,1.86267,1.86232,1.86245,11000000.0
2007-11-07 07:43:00,1.863,1.86304,1.86285,1.86285,7000000.0
2007-11-07 07:44:00,1.86295,1.86297,1.86282,1.86296,7000000.0
2007-11-07 07:45:00,1.86294,1.86294,1.86251,1.86251,7000000.0
2007-11-07 07:46:00,1.8625,1.86297,1.8625,1.86297,10000000.0
2007-11-07 07:47:00,1.86291,1.86304,1.86274,1.86304,7000000.0
2007-11-07 07:48:00,1.86289,1.86289,1.86234,1.8625,8000000.0
2007-11-07 07:49:00,1.86217,1.86255,1.86205,1.86231,8000000.0
2007-11-07 07:50:00,1.8627,1.8631,1.8627,1.86304,7000000.0
2007-11-07 07:51:00,1.86315,1.86334,1.86309,1.86334,8000000.0
2007-11-07 07:52:00,1.86343,1.86397,1.86343,1.8638,10000000.0
2007-11-07 07:53:00,1.86388,1.86424,1.86388,1.86392,11000000.0
2007-11-07 07:54:00,1.86379,1.86379,1.86344,1.86346,9000000.0
2007-11-07 07:55:00,1.86389,1.86409,1.86389,1.86402,9000000.0
2007-11-07 07:56:00,1.86394,1.86397,1.86362,1.86386,9000000.0
2007-11-07 07:57:00,1.86406,1.86411,1.86393,1.86393,7000000.0
2007-11-07 07:58:00,1.86404,1.86409,1.86397,1.86405,7000000.0
2007-11-07 07:59:00,1.86336,1.86384,1.86316,1.86384,7000000.0
2007-11-07 08:00:00,1.86379,1.86379,1.86338,1.86338,8000000.0
2007-11-07 08:01:00,1.86343,1.86362,1.86331,1.86362,10000000.0
2007-11-07 08:02:00,1.8636,1.86414,1.8636,1.86414,7000000.0
2007-11-07 08:03:00,1.86397,1.86418,1.86381,1.86397,8000000.0
2007-11-07 08:04:00,1.86388,1.86412,1.86384,1.86384,8000000.0
2007-11-07 08:05:00,1.86425,1.86442,1.86414,1.86442,8000000.0
2007-11-07 08:06:00,1.86433,1.86437,1.86424,1.86432,7000000.0
2007-11-07 08:07:00,1.86448,1.86489,1.86448,1.86489,7000000.0
2007-11-07 08:08:00,1.86547,1.86547,1.86483,1.86483,7000000.0
2007-11-07 08:09:00,1.86495,1.86504,1.86465,1.86465,7000000.0
2007-11-07 08:10:00,1.86453,1.86453,1.8643,1.8643,7000000.0
2007-11-07 08:11:00,1.86433,1.86464,1.86422,1.86463,8000000.0
2007-11-07 08:12:00,1.86487,1.86563,1.86487,1.86507,9000000.0
2007-11-07 08:13:00,1.86522,1.86522,1.8645,1.8645,7000000.0
2007-11-07 08:14:00,1.86458,1.86486,1.86458,1.86486,9000000.0
2007-11-07 08:15:00,1.86487,1.86492,1.86483,1.86491,8000000.0
2007-11-07 08:16:00,1.86488,1.86488,1.8645,1.86456,11000000.0
2007-11-07 08:17:00,1.86434,1.86467,1.86434,1.86466,7000000.0
2007-11-07 08:18:00,1.86472,1.86481,1.8646,1.86471,9000000.0
2007-11-07 08:19:00,1.8642,1.8644,1.8642,1.8643,7000000.0
2007-11-07 08:20:00,1.86408,1.86443,1.86408,1.86443,8000000.0
2007-11-07 08:21:00,1.8641,1.8641,1.86358,1.86367,8000000.0
2007-11-07 08:22:00,1.86352,1.86352,1.86298,1.86321,8000000.0
2007-11-07 08:23:00,1.86305,1.86311,1.86299,1.86299,7000000.0
2007-11-07 08:24:00,1.86313,1.86326,1.8631,1.86311,7000000.0
2007-11-07 08:25:00,1.86306,1.8633,1.86306,1.86313,8000000.0
2007-11-07 08:26:00,1.86307,1.86322,1.86292,1.86296,7000000.0
2007-11-07 08:27:00,1.86347,1.86347,1.86324,1.86325,10000000.0
2007-11-07 08:28:00,1.86324,1.86338,1.86322,1.86338,7000000.0
2007-11-07 08:29:00,1.86337,1.86352,1.86318,1.86345,10000000.0
2007-11-07 08:30:00,1.86365,1.86365,1.86313,1.86313,7000000.0
2007-11-07 08:31:00,1.86318,1.86335,1.86318,1.86331,10000000.0
2007-11-07 08:32:00,1.86328,1.86348,1.86328,1.86335,8000000.0
2007-11-07 08:33:00,1.86335,1.86338,1.86328,1.86328,7000000.0
2007-11-07 08:34:00,1.86347,1.86377,1.86347,1.86351,9000000.0
2007-11-07 08:35:00,1.86353,1.86381,1.86325,1.86381,9000000.0
2007-11-07 08:36:00,1.86368,1.86372,1.86344,1.86372,8000000.0
2007-11-07 08:37:00,1.86384,1.86384,1.86354,1.86365,9000000.0
2007-11-07 08:38:00,1.86371,1.86371,1.86293,1.86293,10000000.0
2007-11-07 08:39:00,1.86282,1.86302,1.86282,1.86301,11000000.0
2007-11-07 08:40:00,1.86309,1.86309,1.86287,1.86287,8000000.0
2007-11-07 08:41:00,1.86263,1.86263,1.86224,1.86252,11000000.0
2007-11-07 08:42:00,1.86258,1.86258,1.86224,1.86224,10000000.0
2007-11-07 08:43:00,1.86145,1.86145,1.86055,1.86055,8000000.0
2007-11-07 08:44:00,1.86012,1.86053,1.86012,1.86029,10000000.0
2007-11-07 08:45:00,1.85959,1.85967,1.85938,1.85941,8000000.0
2007-11-07 08:46:00,1.85862,1.8589,1.85719,1.85872,8000000.0
2007-11-07 08:47:00,1.85877,1.85912,1.85877,1.85912,7000000.0
2007-11-07 08:48:00,1.85939,1.85972,1.85939,1.85972,10000000.0
2007-11-07 08:49:00,1.85942,1.85942,1.85872,1.8589,11000000.0
2007-11-07 08:50:00,1.85896,1.85943,1.85896,1.85943,7000000.0
2007-11-07 08:51:00,1.85996,1.86027,1.85996,1.86022,8000000.0
2007-11-07 08:52:00,1.8603,1.86072,1.86025,1.86072,9000000.0
2007-11-07 08:53:00,1.86097,1.86097,1.86031,1.8607,8000000.0
2007-11-07 08:54:00,1.86038,1.86075,1.86038,1.86055,8000000.0
2007-11-07 08:55:00,1.86031,1.86138,1.86009,1.86138,8000000.0
2007-11-07 08:56:00,1.86102,1.86115,1.86079,1.86079,7000000.0
2007-11-07 08:57:00,1.86083,1.86099,1.86069,1.86069,8000000.0
2007-11-07 08:58:00,1.8607,1.86095,1.8607,1.86088,7000000.0
2007-11-07 08:59:00,1.86073,1.86106,1.86058,1.86106,7000000.0
2007-11-07 09:00:00,1.86156,1.86177,1.86156,1.86171,8000000.0
2007-11-07 09:01:00,1.86156,1.86156,1.86113,1.86113,9000000.0
2007-11-07 09:02:00,1.86113,1.86134,1.8611,1.8611,10000000.0
2007-11-07 09:03:00,1.86147,1.86157,1.86123,1.86123,7000000.0
2007-11-07 09:04:00,1.86135,1.86192,1.86135,1.86189,7000000.0
2007-11-07 09:05:00,1.86147,1.86164,1.86112,1.86112,7000000.0
2007-11-07 09:06:00,1.8613,1.86136,1.86094,1.86094,11000000.0
2007-11-07 09:07:00,1.86084,1.86093,1.86052,1.86093,8000000.0
2007-11-07 09:08:00,1.86121,1.86125,1.86076,1.86076,7000000.0
2007-11-07 09:09:00,1.86115,1.8617,1.86093,1.8617,11000000.0
2007-11-07 09:10:00,1.86147,1.86156,1.86124,1.8613,7000000.0
2007-11-07 09:11:00,1.86102,1.86102,1.86049,1.86049,9000000.0
2007-11-07 09:12:00,1.85998,1.86047,1.85998,1.86047,8000000.0
2007-11-07 09:13:00,1.86055,1.86057,1.86024,1.86057,9000000.0
2007-11-07 09:14:00,1.86046,1.86194,1.86046,1.86194,11000000.0
2007-11-07 09:15:00,1.86292,1.86295,1.86137,1.86137,7000000.0
2007-11-07 09:16:00,1.86081,1.86081,1.85997,1.86009,8000000.0
2007-11-07 09:17:00,1.85978,1.86032,1.85971,1.86032,11000000.0
2007-11-07 09:18:00,1.86036,1.86045,1.86023,1.86037,8000000.0
2007-11-07 09:19:00,1.86097,1.86149,1.86083,1.86083,7000000.0
2007-11-07 09:20:00,1.86107,1.86127,1.86097,1.86097,7000000.0
2007-11-07 09:21:00,1.86104,1.86135,1.86075,1.86135,8000000.0
2007-11-07 09:22:00,1.86131,1.86163,1.86128,1.86142,8000000.0
2007-11-07 09:23:00,1.86146,1.86218,1.86146,1.86218,7000000.0
2007-11-07 09:24:00,1.86186,1.86282,1.86186,1.86282,8000000.0
2007-11-07 09:25:00,1.86294,1.86294,1.86205,1.86214,7000000.0
2007-11-07 09:26:00,1.86205,1.86223,1.86204,1.86206,11000000.0
2007-11-07 09:27:00,1.8618,1.86227,1.86173,1.86227,11000000.0
2007-11-07 09:28:00,1.86234,1.8624,1.8622,1.8622,9000000.0
2007-11-07 09:29:00,1.86208,1.86208,1.86186,1.86207,8000000.0
2007-11-07 09:30:00,1.86195,1.86265,1.86189,1.86265,7000000.0
2007-11-07 09:31:00,1.86269,1.86318,1.86269,1.86305,7000000.0
2007-11-07 09:32:00,1.86349,1.86381,1.86349,1.86365,7000000.0
2007-11-07 09:33:00,1.86392,1.86482,1.86392,1.86458,8000000.0
2007-11-07 09:34:00,1.86476,1.86476,1.86412,1.86412,7000000.0
2007-11-07 09:35:00,1.86444,1.86457,1.86444,1.86444,10000000.0
2007-11-07 09:36:00,1.86424,1.86442,1.86423,1.86442,8000000.0
2007-11-07 09:37:00,1.86455,1.86461,1.86437,1.86461,11000000.0
2007-11-07 09:38:00,1.86463,1.86479,1.86286,1.86478,11000000.0
2007-11-07 09:39:00,1.86495,1.86504,1.86495,1.86501,7000000.0
2007-11-07 09:40:00,1.86503,1.86503,1.86481,1.86481,9000000.0
2007-11-07 09:41:00,1.86472,1.86472,1.86397,1.86415,8000000.0
2007-11-07 09:42:00,1.86419,1.86434,1.86387,1.86387,10000000.0
2007-11-07 09:43:00,1.86375,1.8642,1.86375,1.8641,11000000.0
2007-11-07 09:44:00,1.86421,1.86421,1.86405,1.86405,8000000.0
2007-11-07 09:45:00,1.86409,1.86433,1.86409,1.86433,7000000.0
2007-11-07 09:46:00,1.86413,1.86413,1.8636,1.86383,11000000.0
2007-11-07 09:47:00,1.86372,1.86404,1.86372,1.86404,9000000.0
2007-11-07 09:48:00,1.86405,1.86415,1.86405,1.86415,7000000.0
2007-11-07 09:49:00,1.86431,1.86487,1.86431,1.86487,11000000.0
2007-11-07 09:50:00,1.86478,1.86478,1.86454,1.86454,8000000.0
2007-11-07 09:51:00,1.86428,1.86449,1.86423,1.86449,8000000.0
2007-11-07 09:52:00,1.8643,1.8643,1.86351,1.86374,8000000.0
2007-11-07 09:53:00,1.86369,1.86396,1.86363,1.86391,10000000.0
2007-11-07 09:54:00,1.86352,1.86389,1.86346,1.86389,10000000.0
2007-11-07 09:55:00,1.86379,1.86388,1.86355,1.8637,8000000.0
2007-11-07 09:56:00,1.86358,1.86368,1.86344,1.86367,10000000.0
2007-11-07 09:57:00,1.86351,1.8637,1.86337,1.8637,8000000.0
2007-11-07 09:58:00,1.86407,1.86407,1.86326,1.86326,8000000.0
2007-11-07 09:59:00,1.86265,1.86265,1.86219,1.86231,10000000.0
2007-11-07 10:00:00,1.86271,1.86283,1.86263,1.86267,10000000.0
2007-11-07 10:01:00,1.8629,1.8629,1.86237,1.86237,10000000.0
2007-11-07 10:02:00,1.86244,1.86256,1.86244,1.86244,10000000.0
2007-11-07 10:03:00,1.86229,1.8624,1.86227,1.8624,7000000.0
2007-11-07 10:04:00,1.86243,1.86243,1.8618,1.8618,7000000.0
2007-11-07 10:05:00,1.86203,1.8628,1.86203,1.8628,11000000.0
2007-11-07 10:06:00,1.863,1.863,1.86237,1.86237,7000000.0
2007-11-07 10:07:00,1.86229,1.86229,1.86192,1.86226,7000000.0
2007-11-07 10:08:00,1.86236,1.86246,1.86219,1.86221,7000000.0
2007-11-07 10:09:00,1.86235,1.86322,1.86235,1.86322,7000000.0
2007-11-07 10:10:00,1.86323,1.86323,1.86288,1.86288,7000000.0
2007-11-07 10:11:00,1.86276,1.86276,1.86233,1.86233,7000000.0
2007-11-07 10:12:00,1.86233,1.86244,1.86208,1.86244,8000000.0
2007-11-07 10:13:00,1.86244,1.86277,1.86244,1.86269,8000000.0
2007-11-07 10:14:00,1.86236,1.86236,1.86204,1.86204,7000000.0
2007-11-07 10:15:00,1.86174,1.86226,1.86174,1.86226,10000000.0
2007-11-07 10:16:00,1.86254,1.86254,1.8622,1.8622,7000000.0
2007-11-07 10:17:00,1.86207,1.8625,1.86193,1.8625,11000000.0
2007-11-07 10:18:00,1.86265,1.86298,1.86264,1.86267,8000000.0
2007-11-07 10:19:00,1.86304,1.86304,1.86273,1.86273,9000000.0
2007-11-07 10:20:00,1.86276,1.86288,1.86275,1.86275,7000000.0
2007-11-07 10:21:00,1.8625,1.86272,1.8625,1.86267,8000000.0
2007-11-07 10:22:00,1.86263,1.86301,1.86263,1.86288,7000000.0
2007-11-07 10:23:00,1.86271,1.86292,1.86258,1.86267,7000000.0
2007-11-07 10:24:00,1.86267,1.86267,1.86237,1.86261,7000000.0
2007-11-07 10:25:00,1.86258,1.86258,1.86224,1.86238,9000000.0
2007-11-07 10:26:00,1.86239,1.86255,1.86236,1.86255,11000000.0
2007-11-07 10:27:00,1.86265,1.86281,1.86252,1.86281,8000000.0
2007-11-07 10:28:00,1.86258,1.86262,1.86226,1.86254,9000000.0
2007-11-07 10:29:00,1.86251,1.86251,1.86196,1.86202,8000000.0
2007-11-07 10:30:00,1.86198,1.86223,1.86198,1.86223,8000000.0
2007-11-07 10:31:00,1.86232,1.86236,1.8621,1.8623,7000000.0
2007-11-07 10:32:00,1.86226,1.86226,1.86203,1.86215,9000000.0
2007-11-07 10:33:00,1.8623,1.86264,1.8623,1.86264,7000000.0
2007-11-07 10:34:00,1.86286,1.86286,1.86248,1.86253,7000000.0
2007-11-07 10:35:00,1.86275,1.86305,1.86272,1.86305,7000000.0
2007-11-07 10:36:00,1.86333,1.86343,1.86306,1.86312,8000000.0
2007-11-07 10:37:00,1.86313,1.86339,1.86306,1.86339,8000000.0
2007-11-07 10:38:00,1.86355,1.86355,1.86311,1.86311,10000000.0
2007-11-07 10:39:00,1.86312,1.86364,1.86312,1.86338,8000000.0
2007-11-07 10:40:00,1.86339,1.86339,1.86312,1.86317,7000000.0
2007-11-07 10:41:00,1.86306,1.8632,1.86304,1.86316,9000000.0
2007-11-07 10:42:00,1.86324,1.86324,1.8631,1.8631,7000000.0
2007-11-07 10:43:00,1.86317,1.86332,1.86296,1.86332,10000000.0
2007-11-07 10:44:00,1.86329,1.86329,1.86301,1.86301,7000000.0
2007-11-07 10:45:00,1.86301,1.86303,1.86286,1.86301,8000000.0
2007-11-07 10:46:00,1.8632,1.86368,1.8632,1.86363,8000000.0
2007-11-07 10:47:00,1.86388,1.86422,1.86388,1.86411,7000000.0
2007-11-07 10:48:00,1.86407,1.86407,1.8637,1.8637,8000000.0
2007-11-07 10:49:00,1.86366,1.86383,1.86366,1.86382,9000000.0
2007-11-07 10:50:00,1.86392,1.86392,1.86353,1.86353,8000000.0
2007-11-07 10:51:00,1.86335,1.86367,1.86335,1.86352,9000000.0
2007-11-07 10:52:00,1.86363,1.86378,1.86363,1.86372,8000000.0
2007-11-07 10:53:00,1.8641,1.86411,1.86386,1.86394,9000000.0
2007-11-07 10:54:00,1.8641,1.86423,1.864,1.86408,10000000.0
2007-11-07 10:55:00,1.86404,1.86415,1.86404,1.86415,7000000.0
2007-11-07 10:56:00,1.86456,1.86549,1.86327,1.86503,7000000.0
2007-11-07 10:57:00,1.86487,1.86487,1.86412,1.86412,8000000.0
2007-11-07 10:58:00,1.86416,1.86432,1.86416,1.86423,7000000.0
2007-11-07 10:59:00,1.8643,1.86452,1.8643,1.86452,11000000.0
2007-11-07 11:00:00,1.86418,1.86418,1.86255,1.86255,7000000.0
2007-11-07 11:01:00,1.86366,1.86371,1.86321,1.86371,8000000.0
2007-11-07 11:02:00,1.86383,1.86415,1.86374,1.8641,7000000.0
2007-11-07 11:03:00,1.86412,1.86428,1.86412,1.86426,11000000.0
2007-11-07 11:04:00,1.86407,1.86407,1.86339,1.86339,11000000.0
2007-11-07 11:05:00,1.86367,1.86448,1.86367,1.86448,7000000.0
2007-11-07 11:06:00,1.86452,1.86452,1.86397,1.86411,8000000.0
2007-11-07 11:07:00,1.86414,1.86427,1.86407,1.86413,7000000.0
2007-11-07 11:08:00,1.86422,1.86454,1.86419,1.86427,9000000.0
2007-11-07 11:09:00,1.86418,1.86419,1.86401,1.86419,8000000.0
2007-11-07 11:10:00,1.86419,1.86476,1.86404,1.86476,8000000.0
2007-11-07 11:11:00,1.86494,1.86494,1.86468,1.86487,10000000.0
2007-11-07 11:12:00,1.86487,1.8651,1.86485,1.86492,7000000.0
2007-11-07 11:13:00,1.86527,1.86527,1.86448,1.86448,11000000.0
2007-11-07 11:14:00,1.86486,1.86486,1.86466,1.86468,11000000.0
2007-11-07 11:15:00,1.86448,1.86545,1.86448,1.86524,7000000.0
2007-11-07 11:16:00,1.86529,1.86529,1.86489,1.86489,7000000.0
2007-11-07 11:17:00,1.86481,1.86496,1.86466,1.86496,7000000.0
2007-11-07 11:18:00,1.86448,1.86448,1.8639,1.86426,10000000.0
2007-11-07 11:19:00,1.86459,1.86459,1.86428,1.86431,11000000.0
2007-11-07 11:20:00,1.86433,1.86539,1.86433,1.86539,8000000.0
2007-11-07 11:21:00,1.86559,1.8657,1.86513,1.86547,7000000.0
2007-11-07 11:22:00,1.8652,1.86533,1.86506,1.86527,8000000.0
2007-11-07 11:23:00,1.86509,1.86509,1.86469,1.86506,8000000.0
2007-11-07 11:24:00,1.86543,1.86552,1.86522,1.86526,7000000.0
2007-11-07 11:25:00,1.86492,1.86551,1.86492,1.86551,8000000.0
2007-11-07 11:26:00,1.86588,1.86605,1.8649,1.8649,11000000.0
2007-11-07 11:27:00,1.86487,1.86494,1.86458,1.86458,8000000.0
2007-11-07 11:28:00,1.86436,1.86458,1.86436,1.86444,7000000.0
2007-11-07 11:29:00,1.86483,1.86483,1.86433,1.86465,8000000.0
2007-11-07 11:30:00,1.86485,1.86507,1.86485,1.86507,7000000.0
2007-11-07 11:31:00,1.86523,1.86532,1.86513,1.86521,11000000.0
2007-11-07 11:32:00,1.86521,1.86521,1.86495,1.86506,11000000.0
2007-11-07 11:33:00,1.86484,1.86489,1.86463,1.86489,7000000.0
2007-11-07 11:34:00,1.86522,1.8657,1.86522,1.8657,7000000.0
2007-11-07 11:35:00,1.86615,1.86639,1.86598,1.86639,10000000.0
2007-11-07 11:36:00,1.8665,1.86665,1.86635,1.86635,8000000.0
2007-11-07 11:37:00,1.86629,1.86629,1.86584,1.86619,8000000.0
2007-11-07 11:38:00,1.86603,1.86606,1.86586,1.86606,9000000.0
2007-11-07 11:39:00,1.86596,1.86631,1.86596,1.86631,9000000.0
2007-11-07 11:40:00,1.86624,1.86624,1.86582,1.8659,11000000.0
2007-11-07 11:41:00,1.86556,1.86581,1.8653,1.86581,11000000.0
2007-11-07 11:42:00,1.86563,1.8658,1.86551,1.8658,11000000.0
2007-11-07 11:43:00,1.86583,1.86635,1.86583,1.86635,7000000.0
2007-11-07 11:44:00,1.86696,1.86814,1.86696,1.86814,7000000.0
2007-11-07 11:45:00,1.86882,1.87064,1.86882,1.87064,11000000.0
2007-11-07 11:46:00,1.87128,1.8726,1.87128,1.8726,7000000.0
2007-11-07 11:47:00,1.87191,1.87198,1.8718,1.87194,9000000.0
2007-11-07 11:48:00,1.87177,1.87191,1.87143,1.87149,10000000.0
2007-11-07 11:49:00,1.8716,1.87192,1.87159,1.87159,7000000.0
2007-11-07 11:50:00,1.87107,1.87114,1.87071,1.87071,7000000.0
2007-11-07 11:51:00,1.87078,1.87099,1.87037,1.87099,8000000.0
2007-11-07 11:52:00,1.87088,1.87102,1.87081,1.87094,10000000.0
2007-11-07 11:53:00,1.87069,1.87074,1.87046,1.87068,10000000.0
2007-11-07 11:54:00,1.87056,1.8706,1.87039,1.8706,9000000.0
2007-11-07 11:55:00,1.87053,1.87053,1.87026,1.87039,8000000.0
2007-11-07 11:56:00,1.87031,1.87075,1.87024,1.87024,11000000.0
2007-11-07 11:57:00,1.86978,1.87028,1.86978,1.86998,8000000.0
2007-11-07 11:58:00,1.87,1.87018,1.86985,1.87015,9000000.0
2007-11-07 11:59:00,1.87045,1.87116,1.87045,1.87116,7000000.0
2007-11-07 12:00:00,1.87136,1.87158,1.87132,1.87156,7000000.0
2007-11-07 12:01:00,1.87199,1.87345,1.87199,1.87341,10000000.0
2007-11-07 12:02:00,1.87369,1.87408,1.87369,1.87408,10000000.0
2007-11-07 12:03:00,1.87351,1.87351,1.87303,1.87321,7000000.0
2007-11-07 12:04:00,1.87328,1.87331,1.87308,1.87331,9000000.0
2007-11-07 12:05:00,1.87335,1.87403,1.87335,1.87368,11000000.0
2007-11-07 12:06:00,1.8732,1.8732,1.87117,1.87117,7000000.0
2007-11-07 12:07:00,1.8707,1.8709,1.87042,1.8709,7000000.0
2007-11-07 12:08:00,1.87095,1.87095,1.87034,1.8704,9000000.0
2007-11-07 12:09:00,1.87036,1.87174,1.87036,1.87174,8000000.0
2007-11-07 12:10:00,1.87185,1.87185,1.87089,1.87089,8000000.0
2007-11-07 12:11:00,1.8715,1.87232,1.8715,1.87215,7000000.0
2007-11-07 12:12:00,1.87142,1.87143,1.871,1.87118,7000000.0
2007-11-07 12:13:00,1.87165,1.87165,1.87125,1.8714,10000000.0
2007-11-07 12:14:00,1.87085,1.87089,1.87051,1.87055,8000000.0
2007-11-07 12:15:00,1.87038,1.87102,1.86989,1.87102,8000000.0
2007-11-07 12:16:00,1.87109,1.87158,1.87094,1.87158,8000000.0
2007-11-07 12:17:00,1.87094,1.87094,1.87029,1.87029,8000000.0
2007-11-07 12:18:00,1.87032,1.8706,1.87031,1.8706,11000000.0
2007-11-07 12:19:00,1.87087,1.87137,1.87087,1.87124,9000000.0
2007-11-07 12:20:00,1.87144,1.87144,1.87118,1.87137,10000000.0
2007-11-07 12:21:00,1.87165,1.8718,1.86983,1.86983,7000000.0
2007-11-07 12:22:00,1.87117,1.87134,1.87074,1.87134,8000000.0
2007-11-07 12:23:00,1.87128,1.87128,1.87087,1.87087,7000000.0
2007-11-07 12:24:00,1.87093,1.87125,1.87093,1.87125,7000000.0
2007-11-07 12:25:00,1.8715,1.87154,1.87093,1.87154,9000000.0
2007-11-07 12:26:00,1.87151,1.87151,1.87114,1.87118,8000000.0
2007-11-07 12:27:00,1.87089,1.87089,1.87061,1.87063,10000000.0
2007-11-07 12:28:00,1.87071,1.87088,1.87069,1.87086,9000000.0
2007-11-07 12:29:00,1.8708,1.87092,1.87058,1.87067,9000000.0
2007-11-07 12:30:00,1.8707,1.87133,1.87056,1.87133,7000000.0
2007-11-07 12:31:00,1.87156,1.87182,1.87156,1.87177,11000000.0
2007-11-07 12:32:00,1.87167,1.87169,1.87052,1.87052,7000000.0
2007-11-07 12:33:00,1.86978,1.87027,1.86978,1.87023,7000000.0
2007-11-07 12:34:00,1.87082,1.87122,1.87082,1.8711,7000000.0
2007-11-07 12:35:00,1.87052,1.87052,1.86977,1.86977,8000000.0
2007-11-07 12:36:00,1.87021,1.87077,1.87006,1.87077,8000000.0
2007-11-07 12:37:00,1.87076,1.87115,1.87076,1.87097,9000000.0
2007-11-07 12:38:00,1.87067,1.87099,1.87061,1.87099,8000000.0
2007-11-07 12:39:00,1.87113,1.8713,1.87075,1.87075,9000000.0
2007-11-07 12:40:00,1.87099,1.87117,1.8709,1.87093,7000000.0
2007-11-07 12:41:00,1.87084,1.87084,1.87059,1.87059,8000000.0
2007-11-07 12:42:00,1.87048,1.87053,1.86934,1.86934,9000000.0
2007-11-07 12:43:00,1.86927,1.86938,1.86884,1.86884,9000000.0
2007-11-07 12:44:00,1.86918,1.86986,1.86908,1.86986,8000000.0
2007-11-07 12:45:00,1.87016,1.87046,1.86999,1.87045,10000000.0
2007-11-07 12:46:00,1.87035,1.87093,1.87035,1.87093,9000000.0
2007-11-07 12:47:00,1.87097,1.87099,1.87081,1.87084,10000000.0
2007-11-07 12:48:00,1.87026,1.87045,1.8701,1.87013,11000000.0
2007-11-07 12:49:00,1.87006,1.87045,1.87001,1.87032,7000000.0
2007-11-07 12:50:00,1.87131,1.87185,1.87131,1.87141,7000000.0
2007-11-07 12:51:00,1.87152,1.8717,1.87139,1.87148,8000000.0
2007-11-07 12:52:00,1.87165,1.87165,1.87121,1.87156,11000000.0
2007-11-07 12:53:00,1.87154,1.87154,1.87134,1.87138,8000000.0
2007-11-07 12:54:00,1.87133,1.87138,1.87122,1.87122,7000000.0
2007-11-07 12:55:00,1.87129,1.87136,1.87121,1.87121,8000000.0
2007-11-07 12:56:00,1.87114,1.87122,1.87107,1.87122,7000000.0
2007-11-07 12:57:00,1.87159,1.8721,1.87159,1.8721,7000000.0
2007-11-07 12:58:00,1.87212,1.87212,1.87174,1.87188,8000000.0
2007-11-07 12:59:00,1.8723,1.87233,1.87219,1.87233,7000000.0
2007-11-07 13:00:00,1.8723,1.8723,1.87199,1.87213,8000000.0
2007-11-07 13:01:00,1.87211,1.87219,1.87201,1.87201,8000000.0
2007-11-07 13:02:00,1.87223,1.87237,1.87195,1.87237,7000000.0
2007-11-07 13:03:00,1.87205,1.87226,1.87197,1.87203,8000000.0
2007-11-07 13:04:00,1.87167,1.87175,1.87163,1.87168,7000000.0
2007-11-07 13:05:00,1.87158,1.87158,1.87132,1.87148,8000000.0
2007-11-07 13:06:00,1.87151,1.87158,1.87131,1.87158,7000000.0
2007-11-07 13:07:00,1.87161,1.87166,1.87141,1.8715,7000000.0
2007-11-07 13:08:00,1.87174,1.87176,1.87158,1.87171,10000000.0
2007-11-07 13:09:00,1.87175,1.87175,1.87151,1.87167,7000000.0
2007-11-07 13:10:00,1.87168,1.87173,1.87129,1.87151,9000000.0
2007-11-07 13:11:00,1.87178,1.87178,1.87127,1.87155,8000000.0
2007-11-07 13:12:00,1.87143,1.87144,1.87104,1.87144,8000000.0
2007-11-07 13:13:00,1.87137,1.87139,1.87124,1.87125,9000000.0
2007-11-07 13:14:00,1.8713,1.87169,1.8713,1.87163,7000000.0
2007-11-07 13:15:00,1.87165,1.87165,1.87134,1.87153,8000000.0
2007-11-07 13:16:00,1.87139,1.87166,1.87139,1.87155,8000000.0
2007-11-07 13:17:00,1.87154,1.87154,1.87128,1.87137,9000000.0
2007-11-07 13:18:00,1.87144,1.87146,1.87131,1.87146,10000000.0
2007-11-07 13:19:00,1.87149,1.87159,1.87144,1.87159,8000000.0
2007-11-07 13:20:00,1.87165,1.87165,1.87139,1.87163,8000000.0
2007-11-07 13:21:00,1.87206,1.87211,1.872,1.87211,7000000.0
2007-11-07 13:22:00,1.87209,1.87223,1.87187,1.87223,11000000.0
2007-11-07 13:23:00,1.87213,1.87219,1.87174,1.87174,8000000.0
2007-11-07 13:24:00,1.87161,1.87163,1.87159,1.87163,7000000.0
2007-11-07 13:25:00,1.87157,1.87179,1.87157,1.87178,11000000.0
2007-11-07 13:26:00,1.87177,1.87177,1.87147,1.87147,10000000.0
2007-11-07 13:27:00,1.87155,1.87172,1.87135,1.87135,8000000.0
2007-11-07 13:28:00,1.87115,1.87126,1.87097,1.87097,21000000.0
2007-11-07 13:29:00,1.87098,1.87136,1.87095,1.87136,17000000.0
2007-11-07 13:30:00,1.87154,1.87154,1.87108,1.87108,7000000.0
2007-11-07 13:31:00,1.87094,1.87097,1.87081,1.87081,9000000.0
2007-11-07 13:32:00,1.87085,1.87097,1.87062,1.87073,14000000.0
2007-11-07 13:33:00,1.8708,1.87111,1.87073,1.87111,14000000.0
2007-11-07 13:34:00,1.8712,1.8712,1.87097,1.87106,31000000.0
2007-11-07 13:35:00,1.8709,1.87099,1.87087,1.87087,17000000.0
2007-11-07 13:36:00,1.8709,1.87107,1.87079,1.87079,24000000.0
2007-11-07 13:37:00,1.87083,1.8709,1.87083,1.87089,10000000.0
2007-11-07 13:38:00,1.87082,1.87084,1.87043,1.87043,18000000.0
2007-11-07 13:39:00,1.8701,1.8701,1.86977,1.86977,15000000.0
2007-11-07 13:40:00,1.86975,1.86979,1.86964,1.86975,29000000.0
2007-11-07 13:41:00,1.86964,1.86982,1.8696,1.86982,13000000.0
2007-11-07 13:42:00,1.86973,1.86982,1.86968,1.86982,8000000.0
2007-11-07 13:43:00,1.8697,1.8697,1.86955,1.86957,10000000.0
2007-11-07 13:44:00,1.86953,1.86959,1.86936,1.86959,26000000.0
2007-11-07 13:45:00,1.86939,1.86939,1.86907,1.86909,22000000.0
2007-11-07 13:46:00,1.86899,1.86926,1.86899,1.86916,19000000.0
2007-11-07 13:47:00,1.86894,1.86898,1.86863,1.86863,17000000.0
2007-11-07 13:48:00,1.86877,1.86877,1.86863,1.86865,22000000.0
2007-11-07 13:49:00,1.86856,1.86857,1.86822,1.86822,24000000.0
2007-11-07 13:50:00,1.86821,1.86852,1.86821,1.86851,15000000.0
2007-11-07 13:51:00,1.86864,1.86878,1.86846,1.86878,22000000.0
2007-11-07 13:52:00,1.86861,1.86877,1.86849,1.86862,32000000.0
2007-11-07 13:53:00,1.86875,1.86894,1.86852,1.86894,28000000.0
2007-11-07 13:54:00,1.86897,1.86897,1.86846,1.86846,31000000.0
2007-11-07 13:55:00,1.86851,1.86858,1.8685,1.86852,20000000.0
2007-11-07 13:56:00,1.8684,1.86851,1.86834,1.86846,24000000.0
2007-11-07 13:57:00,1.86831,1.86865,1.86829,1.86865,34000000.0
2007-11-07 13:58:00,1.86871,1.86883,1.86871,1.86875,16000000.0
2007-11-07 13:59:00,1.86855,1.86855,1.86832,1.86832,30000000.0
2007-11-07 14:00:00,1.86818,1.86822,1.86804,1.86805,39000000.0
2007-11-07 14:01:00,1.86865,1.86873,1.86863,1.86866,30000000.0
2007-11-07 14:02:00,1.8691,1.86918,1.86902,1.86906,19000000.0
2007-11-07 14:03:00,1.86913,1.86914,1.86837,1.86837,23000000.0
2007-11-07 14:04:00,1.86839,1.86839,1.86784,1.86784,33000000.0
2007-11-07 14:05:00,1.86805,1.86827,1.86799,1.86804,28000000.0
2007-11-07 14:06:00,1.8679,1.86806,1.86746,1.86746,31000000.0
2007-11-07 14:07:00,1.86743,1.86759,1.86729,1.86746,31000000.0
2007-11-07 14:08:00,1.86732,1.86819,1.86732,1.86819,27000000.0
2007-11-07 14:09:00,1.86874,1.87047,1.86874,1.87047,27000000.0
2007-11-07 14:10:00,1.87042,1.87108,1.87029,1.87108,24000000.0
2007-11-07 14:11:00,1.87079,1.87079,1.86991,1.86991,21000000.0
2007-11-07 14:12:00,1.8692,1.86952,1.8692,1.86952,22000000.0
2007-11-07 14:13:00,1.86988,1.86988,1.86951,1.86951,13000000.0
2007-11-07 14:14:00,1.86961,1.86961,1.86911,1.86917,21000000.0
2007-11-07 14:15:00,1.86918,1.86918,1.86876,1.86886,25000000.0
2007-11-07 14:16:00,1.86895,1.86931,1.86895,1.8692,26000000.0
2007-11-07 14:17:00,1.86929,1.86947,1.86867,1.86867,32000000.0
2007-11-07 14:18:00,1.86868,1.86882,1.86866,1.86866,27000000.0
2007-11-07 14:19:00,1.86882,1.86895,1.8687,1.8687,35000000.0
2007-11-07 14:20:00,1.8681,1.86847,1.86809,1.86826,32000000.0
2007-11-07 14:21:00,1.86846,1.86846,1.86795,1.86798,39000000.0
2007-11-07 14:22:00,1.8674,1.86803,1.8674,1.86803,22000000.0
2007-11-07 14:23:00,1.86841,1.8686,1.86778,1.86781,40000000.0
2007-11-07 14:24:00,1.86782,1.86802,1.86779,1.86792,10000000.0
2007-11-07 14:25:00,1.86791,1.86793,1.86773,1.86784,35000000.0
2007-11-07 14:26:00,1.86785,1.86816,1.86779,1.86816,18000000.0
2007-11-07 14:27:00,1.86777,1.86789,1.86759,1.86759,28000000.0
2007-11-07 14:28:00,1.86719,1.8672,1.86683,1.86697,21000000.0
2007-11-07 14:29:00,1.8672,1.86751,1.8672,1.86732,16000000.0
2007-11-07 14:30:00,1.86719,1.86742,1.86713,1.86723,25000000.0
2007-11-07 14:31:00,1.86715,1.86731,1.86712,1.86721,26000000.0
2007-11-07 14:32:00,1.86721,1.86781,1.86721,1.86781,32000000.0
2007-11-07 14:33:00,1.86761,1.86761,1.86733,1.86733,20000000.0
2007-11-07 14:34:00,1.86735,1.86757,1.86694,1.86757,25000000.0
2007-11-07 14:35:00,1.8677,1.86772,1.86745,1.86769,23000000.0
2007-11-07 14:36:00,1.8678,1.86787,1.8678,1.8678,11000000.0
2007-11-07 14:37:00,1.86784,1.86784,1.86728,1.86728,41000000.0
2007-11-07 14:38:00,1.86735,1.86752,1.86735,1.86751,54000000.0
2007-11-07 14:39:00,1.8676,1.86775,1.8676,1.8677,36000000.0
2007-11-07 14:40:00,1.86782,1.86809,1.86782,1.86802,36000000.0
2007-11-07 14:41:00,1.86844,1.8689,1.86844,1.8689,41000000.0
2007-11-07 14:42:00,1.86875,1.86875,1.86849,1.86865,19000000.0
2007-11-07 14:43:00,1.86902,1.86943,1.86902,1.86943,20000000.0
2007-11-07 14:44:00,1.86975,1.86975,1.86937,1.86948,25000000.0
2007-11-07 14:45:00,1.86945,1.86982,1.86945,1.86982,33000000.0
2007-11-07 14:46:00,1.86955,1.86976,1.86953,1.86974,11000000.0
2007-11-07 14:47:00,1.86976,1.87025,1.86972,1.87025,7000000.0
2007-11-07 14:48:00,1.87051,1.87076,1.87051,1.87058,21000000.0
2007-11-07 14:49:00,1.87035,1.8706,1.87028,1.87059,32000000.0
2007-11-07 14:50:00,1.87067,1.87105,1.87067,1.87105,33000000.0
2007-11-07 14:51:00,1.87112,1.87126,1.87107,1.87115,37000000.0
2007-11-07 14:52:00,1.8712,1.87123,1.87109,1.87109,17000000.0
2007-11-07 14:53:00,1.8708,1.87135,1.87075,1.87135,22000000.0
2007-11-07 14:54:00,1.8714,1.87154,1.87126,1.87154,17000000.0
2007-11-07 14:55:00,1.87148,1.87167,1.87119,1.87119,7000000.0
2007-11-07 14:56:00,1.87085,1.87101,1.87074,1.87095,21000000.0
2007-11-07 14:57:00,1.8709,1.8709,1.87054,1.87064,12000000.0
2007-11-07 14:58:00,1.87051,1.87069,1.87042,1.87056,31000000.0
2007-11-07 14:59:00,1.87057,1.87078,1.87052,1.87052,20000000.0
2007-11-07 15:00:00,1.8706,1.87093,1.87056,1.87093,32000000.0
2007-11-07 15:01:00,1.87089,1.87106,1.87073,1.87105,14000000.0
2007-11-07 15:02:00,1.87065,1.87115,1.87065,1.87108,26000000.0
2007-11-07 15:03:00,1.87135,1.87156,1.87114,1.87156,30000000.0
2007-11-07 15:04:00,1.87185,1.87284,1.87185,1.87283,29000000.0
2007-11-07 15:05:00,1.87287,1.87383,1.87287,1.87383,28000000.0
2007-11-07 15:06:00,1.87417,1.87417,1.87397,1.87405,16000000.0
2007-11-07 15:07:00,1.8742,1.87428,1.87404,1.87404,26000000.0
2007-11-07 15:08:00,1.87376,1.87376,1.87346,1.87348,25000000.0
2007-11-07 15:09:00,1.87401,1.87449,1.87401,1.87444,34000000.0
2007-11-07 15:10:00,1.87378,1.8739,1.87371,1.87378,36000000.0
2007-11-07 15:11:00,1.87382,1.87408,1.87382,1.87408,27000000.0
2007-11-07 15:12:00,1.87409,1.87479,1.87409,1.87457,26000000.0
2007-11-07 15:13:00,1.87454,1.87485,1.87454,1.87485,41000000.0
2007-11-07 15:14:00,1.87519,1.87584,1.87519,1.87584,30000000.0
2007-11-07 15:15:00,1.87567,1.87567,1.87474,1.87474,21000000.0
2007-11-07 15:16:00,1.87468,1.87468,1.87445,1.87445,9000000.0
2007-11-07 15:17:00,1.87457,1.87507,1.87457,1.87465,26000000.0
2007-11-07 15:18:00,1.87445,1.87473,1.87436,1.87473,10000000.0
2007-11-07 15:19:00,1.87471,1.87506,1.87471,1.87498,16000000.0
2007-11-07 15:20:00,1.87473,1.87473,1.8745,1.87467,20000000.0
2007-11-07 15:21:00,1.87428,1.87431,1.87408,1.87408,12000000.0
2007-11-07 15:22:00,1.87406,1.87406,1.8738,1.8738,22000000.0
2007-11-07 15:23:00,1.87341,1.87341,1.87292,1.87322,36000000.0
2007-11-07 15:24:00,1.87334,1.87343,1.87329,1.87334,20000000.0
2007-11-07 15:25:00,1.87324,1.8735,1.8732,1.8732,14000000.0
2007-11-07 15:26:00,1.87396,1.87396,1.87337,1.87354,40000000.0
2007-11-07 15:27:00,1.87375,1.87397,1.87361,1.87397,32000000.0
2007-11-07 15:28:00,1.8748,1.87498,1.87441,1.87441,55000000.0
2007-11-07 15:29:00,1.87452,1.87452,1.87247,1.87419,47000000.0
2007-11-07 15:30:00,1.8723,1.87515,1.87175,1.87379,71000000.0
2007-11-07 15:31:00,1.87377,1.87377,1.87246,1.87253,58000000.0
2007-11-07 15:32:00,1.87253,1.87274,1.87246,1.87252,25000000.0
2007-11-07 15:33:00,1.87259,1.8729,1.87259,1.8729,32000000.0
2007-11-07 15:34:00,1.87309,1.87378,1.87305,1.87378,22000000.0
2007-11-07 15:35:00,1.87311,1.87332,1.87283,1.87283,30000000.0
2007-11-07 15:36:00,1.87265,1.8727,1.87251,1.87258,23000000.0
2007-11-07 15:37:00,1.8722,1.8723,1.87209,1.87211,24000000.0
2007-11-07 15:38:00,1.87232,1.87238,1.87219,1.87235,61000000.0
2007-11-07 15:39:00,1.87241,1.87252,1.87199,1.87199,40000000.0
2007-11-07 15:40:00,1.87191,1.87191,1.87148,1.87148,37000000.0
2007-11-07 15:41:00,1.8716,1.8716,1.87131,1.87142,43000000.0
2007-11-07 15:42:00,1.87146,1.87146,1.87099,1.87099,41000000.0
2007-11-07 15:43:00,1.87048,1.87048,1.86945,1.86994,30000000.0
2007-11-07 15:44:00,1.86962,1.87021,1.86925,1.87021,29000000.0
2007-11-07 15:45:00,1.87047,1.87063,1.87019,1.87036,36000000.0
2007-11-07 15:46:00,1.87059,1.87096,1.87045,1.87045,24000000.0
2007-11-07 15:47:00,1.86994,1.86994,1.86953,1.86953,31000000.0
2007-11-07 15:48:00,1.86966,1.87008,1.86966,1.87005,33000000.0
2007-11-07 15:49:00,1.87007,1.87017,1.86977,1.86977,25000000.0
2007-11-07 15:50:00,1.86949,1.8698,1.86949,1.8698,11000000.0
2007-11-07 15:51:00,1.86989,1.87004,1.86984,1.87004,37000000.0
2007-11-07 15:52:00,1.86975,1.86975,1.86895,1.86895,23000000.0
2007-11-07 15:53:00,1.86876,1.86876,1.86845,1.86857,15000000.0
2007-11-07 15:54:00,1.86853,1.86893,1.86827,1.86893,26000000.0
2007-11-07 15:55:00,1.86928,1.86928,1.86849,1.86866,33000000.0
2007-11-07 15:56:00,1.86873,1.86885,1.86873,1.86884,36000000.0
2007-11-07 15:57:00,1.86912,1.86913,1.86883,1.86883,34000000.0
2007-11-07 15:58:00,1.86909,1.86919,1.86901,1.86902,24000000.0
2007-11-07 15:59:00,1.86907,1.86948,1.86907,1.86948,23000000.0
2007-11-07 16:00:00,1.86982,1.86984,1.86976,1.86977,51000000.0
2007-11-07 16:01:00,1.86979,1.86981,1.86911,1.86911,31000000.0
2007-11-07 16:02:00,1.86904,1.8692,1.8689,1.8692,29000000.0
2007-11-07 16:03:00,1.86948,1.8696,1.86938,1.86958,51000000.0
2007-11-07 16:04:00,1.86985,1.87027,1.86985,1.87017,38000000.0
2007-11-07 16:05:00,1.87011,1.87015,1.8699,1.86996,37000000.0
2007-11-07 16:06:00,1.87001,1.8704,1.87001,1.8704,33000000.0
2007-11-07 16:07:00,1.87062,1.87062,1.87035,1.87035,37000000.0
2007-11-07 16:08:00,1.87053,1.87058,1.87044,1.87054,37000000.0
2007-11-07 16:09:00,1.8704,1.87055,1.87024,1.87051,44000000.0
2007-11-07 16:10:00,1.87055,1.87059,1.87047,1.87048,41000000.0
2007-11-07 16:11:00,1.87013,1.87016,1.86994,1.86994,27000000.0
2007-11-07 16:12:00,1.87009,1.8701,1.87002,1.87007,22000000.0
2007-11-07 16:13:00,1.86988,1.86995,1.86984,1.86986,38000000.0
2007-11-07 16:14:00,1.86956,1.86956,1.86921,1.86921,41000000.0
2007-11-07 16:15:00,1.86918,1.86933,1.86917,1.86933,42000000.0
2007-11-07 16:16:00,1.86916,1.8693,1.86897,1.86901,45000000.0
2007-11-07 16:17:00,1.86862,1.86862,1.86801,1.86801,22000000.0
2007-11-07 16:18:00,1.86798,1.86845,1.86798,1.86844,49000000.0
2007-11-07 16:19:00,1.8685,1.86864,1.86844,1.86853,27000000.0
2007-11-07 16:20:00,1.86836,1.86855,1.86804,1.86846,52000000.0
2007-11-07 16:21:00,1.86815,1.86821,1.86804,1.86815,37000000.0
2007-11-07 16:22:00,1.86815,1.86849,1.86798,1.86849,50000000.0
2007-11-07 16:23:00,1.86842,1.86853,1.86782,1.86783,48000000.0
2007-11-07 16:24:00,1.86764,1.86872,1.86764,1.86872,44000000.0
2007-11-07 16:25:00,1.86878,1.86913,1.86878,1.86913,28000000.0
2007-11-07 16:26:00,1.86914,1.86914,1.86875,1.86881,41000000.0
2007-11-07 16:27:00,1.8688,1.8688,1.86869,1.86871,46000000.0
2007-11-07 16:28:00,1.86863,1.86863,1.86828,1.86828,34000000.0
2007-11-07 16:29:00,1.86805,1.8681,1.86795,1.86795,24000000.0
2007-11-07 16:30:00,1.86787,1.86801,1.86773,1.86801,43000000.0
2007-11-07 16:31:00,1.86826,1.86831,1.8681,1.86821,36000000.0
2007-11-07 16:32:00,1.86808,1.86824,1.86803,1.86824,34000000.0
2007-11-07 16:33:00,1.86831,1.86844,1.86814,1.86831,41000000.0
2007-11-07 16:34:00,1.86841,1.86881,1.8684,1.86875,29000000.0
2007-11-07 16:35:00,1.86885,1.86885,1.86855,1.86855,53000000.0
2007-11-07 16:36:00,1.86828,1.86828,1.86793,1.86793,43000000.0
2007-11-07 16:37:00,1.86778,1.86793,1.86775,1.86787,56000000.0
2007-11-07 16:38:00,1.86747,1.86748,1.86726,1.8674,34000000.0
2007-11-07 16:39:00,1.86755,1.86777,1.86753,1.86777,43000000.0
2007-11-07 16:40:00,1.86737,1.86756,1.86728,1.86741,63000000.0
2007-11-07 16:41:00,1.86743,1.86765,1.86733,1.86733,44000000.0
2007-11-07 16:42:00,1.86718,1.86735,1.86707,1.86716,57000000.0
2007-11-07 16:43:00,1.86688,1.86705,1.86681,1.86681,20000000.0
2007-11-07 16:44:00,1.86677,1.86693,1.86664,1.86673,34000000.0
2007-11-07 16:45:00,1.86676,1.86688,1.86669,1.86687,41000000.0
2007-11-07 16:46:00,1.86711,1.86732,1.86704,1.86728,59000000.0
2007-11-07 16:47:00,1.86701,1.86728,1.867,1.86714,55000000.0
2007-11-07 16:48:00,1.86724,1.86745,1.86718,1.86745,46000000.0
2007-11-07 16:49:00,1.86733,1.86762,1.86728,1.86762,35000000.0
2007-11-07 16:50:00,1.86783,1.86787,1.86753,1.86769,45000000.0
2007-11-07 16:51:00,1.86713,1.86725,1.86674,1.867,30000000.0
2007-11-07 16:52:00,1.86659,1.86659,1.86634,1.86643,30000000.0
2007-11-07 16:53:00,1.86696,1.86698,1.86672,1.86683,19000000.0
2007-11-07 16:54:00,1.8671,1.86738,1.86707,1.86738,18000000.0
2007-11-07 16:55:00,1.86737,1.86739,1.86729,1.86734,40000000.0
2007-11-07 16:56:00,1.86728,1.86728,1.86718,1.86721,37000000.0
2007-11-07 16:57:00,1.86685,1.86685,1.86536,1.86536,17000000.0
2007-11-07 16:58:00,1.86444,1.86473,1.86435,1.86435,45000000.0
2007-11-07 16:59:00,1.86431,1.86431,1.86331,1.86331,39000000.0
2007-11-07 17:00:00,1.86317,1.86399,1.86303,1.86379,47000000.0
2007-11-07 17:01:00,1.86376,1.86397,1.86376,1.86376,26000000.0
2007-11-07 17:02:00,1.86383,1.86383,1.86356,1.86358,33000000.0
2007-11-07 17:03:00,1.86357,1.86412,1.86357,1.86412,33000000.0
2007-11-07 17:04:00,1.86433,1.86452,1.86433,1.86448,37000000.0
2007-11-07 17:05:00,1.86459,1.86459,1.86364,1.86364,35000000.0
2007-11-07 17:06:00,1.86301,1.86307,1.86244,1.86258,46000000.0
2007-11-07 17:07:00,1.86239,1.8625,1.86233,1.86248,33000000.0
2007-11-07 17:08:00,1.86243,1.86261,1.86208,1.86208,45000000.0
2007-11-07 17:09:00,1.86205,1.86213,1.86183,1.86183,47000000.0
2007-11-07 17:10:00,1.86196,1.86196,1.86107,1.86109,36000000.0
2007-11-07 17:11:00,1.86103,1.86121,1.86091,1.86097,44000000.0
2007-11-07 17:12:00,1.86047,1.8606,1.86011,1.86011,23000000.0
2007-11-07 17:13:00,1.85977,1.85992,1.8595,1.85972,35000000.0
2007-11-07 17:14:00,1.85963,1.8601,1.85957,1.8601,27000000.0
2007-11-07 17:15:00,1.8602,1.8602,1.85975,1.86005,26000000.0
2007-11-07 17:16:00,1.86007,1.8601,1.85998,1.86006,27000000.0
2007-11-07 17:17:00,1.86002,1.86002,1.85958,1.85958,38000000.0
2007-11-07 17:18:00,1.86006,1.8613,1.86006,1.8613,29000000.0
2007-11-07 17:19:00,1.86172,1.86186,1.86164,1.86164,19000000.0
2007-11-07 17:20:00,1.86166,1.86231,1.86166,1.86227,29000000.0
2007-11-07 17:21:00,1.86251,1.86251,1.86204,1.86204,26000000.0
2007-11-07 17:22:00,1.86175,1.86176,1.8616,1.8616,30000000.0
2007-11-07 17:23:00,1.86193,1.86252,1.86172,1.86252,32000000.0
2007-11-07 17:24:00,1.86244,1.86273,1.86224,1.86273,23000000.0
2007-11-07 17:25:00,1.86262,1.86274,1.86249,1.86274,20000000.0
2007-11-07 17:26:00,1.86264,1.86264,1.86203,1.86203,18000000.0
2007-11-07 17:27:00,1.86173,1.86245,1.86132,1.86173,44000000.0
2007-11-07 17:28:00,1.86223,1.86276,1.86198,1.86276,39000000.0
2007-11-07 17:29:00,1.86327,1.8634,1.863,1.863,36000000.0
2007-11-07 17:30:00,1.86287,1.86338,1.8627,1.8627,61000000.0
2007-11-07 17:31:00,1.86326,1.86341,1.86309,1.86341,62000000.0
2007-11-07 17:32:00,1.86341,1.86371,1.86341,1.86359,54000000.0
2007-11-07 17:33:00,1.86361,1.86467,1.86361,1.86467,64000000.0
2007-11-07 17:34:00,1.865,1.8657,1.86495,1.86527,60000000.0
2007-11-07 17:35:00,1.86511,1.86567,1.86511,1.86563,43000000.0
2007-11-07 17:36:00,1.86546,1.86546,1.8652,1.86544,58000000.0
2007-11-07 17:37:00,1.86585,1.86692,1.86585,1.86692,47000000.0
2007-11-07 17:38:00,1.86749,1.86803,1.86749,1.86803,44000000.0
2007-11-07 17:39:00,1.86776,1.86776,1.86635,1.86647,41000000.0
2007-11-07 17:40:00,1.86641,1.86662,1.86641,1.86662,59000000.0
2007-11-07 17:41:00,1.86663,1.86663,1.86636,1.86658,50000000.0
2007-11-07 17:42:00,1.86613,1.86613,1.86548,1.86548,37000000.0
2007-11-07 17:43:00,1.86507,1.86558,1.86501,1.86558,33000000.0
2007-11-07 17:44:00,1.86561,1.86616,1.86561,1.86616,46000000.0
2007-11-07 17:45:00,1.86596,1.86612,1.86564,1.86612,49000000.0
2007-11-07 17:46:00,1.86616,1.86747,1.86616,1.86747,56000000.0
2007-11-07 17:47:00,1.86763,1.86777,1.86713,1.86713,65000000.0
2007-11-07 17:48:00,1.86698,1.86716,1.86685,1.86716,61000000.0
2007-11-07 17:49:00,1.86738,1.86738,1.86701,1.86701,72000000.0
2007-11-07 17:50:00,1.8671,1.8671,1.86673,1.86678,53000000.0
2007-11-07 17:51:00,1.86675,1.8669,1.86671,1.86688,54000000.0
2007-11-07 17:52:00,1.8669,1.86692,1.86678,1.86682,51000000.0
2007-11-07 17:53:00,1.86683,1.86703,1.86675,1.86675,42000000.0
2007-11-07 17:54:00,1.86657,1.86667,1.86657,1.86666,32000000.0
2007-11-07 17:55:00,1.86668,1.86668,1.86662,1.86663,32000000.0
2007-11-07 17:56:00,1.86693,1.86696,1.86682,1.86682,47000000.0
2007-11-07 17:57:00,1.86645,1.86645,1.8653,1.86539,34000000.0
2007-11-07 17:58:00,1.86537,1.86567,1.8653,1.86549,44000000.0
2007-11-07 17:59:00,1.86583,1.86661,1.86583,1.86661,39000000.0
2007-11-07 18:00:00,1.86689,1.86711,1.86689,1.86699,32000000.0
2007-11-07 18:01:00,1.86716,1.86789,1.86716,1.86789,52000000.0
2007-11-07 18:02:00,1.86822,1.86822,1.86782,1.86782,30000000.0
2007-11-07 18:03:00,1.86748,1.86748,1.86724,1.86724,38000000.0
2007-11-07 18:04:00,1.86737,1.86837,1.86737,1.86837,38000000.0
2007-11-07 18:05:00,1.86837,1.86837,1.86789,1.86792,36000000.0
2007-11-07 18:06:00,1.86763,1.86763,1.86742,1.86758,32000000.0
2007-11-07 18:07:00,1.8679,1.86804,1.86781,1.86781,38000000.0
2007-11-07 18:08:00,1.86765,1.86765,1.86742,1.86761,56000000.0
2007-11-07 18:09:00,1.86756,1.86756,1.86709,1.86709,34000000.0
2007-11-07 18:10:00,1.86724,1.86796,1.86708,1.86796,26000000.0
2007-11-07 18:11:00,1.86938,1.87099,1.86938,1.87099,34000000.0
2007-11-07 18:12:00,1.87061,1.87074,1.87006,1.87006,24000000.0
2007-11-07 18:13:00,1.87011,1.87022,1.87011,1.87013,30000000.0
2007-11-07 18:14:00,1.87,1.8702,1.86962,1.86962,22000000.0
2007-11-07 18:15:00,1.86972,1.86991,1.86952,1.86952,21000000.0
2007-11-07 18:16:00,1.86952,1.86988,1.86941,1.86988,66000000.0
2007-11-07 18:17:00,1.87016,1.87063,1.87016,1.87026,60000000.0
2007-11-07 18:18:00,1.87038,1.87098,1.87038,1.87096,33000000.0
2007-11-07 18:19:00,1.87078,1.87093,1.87073,1.87076,46000000.0
2007-11-07 18:20:00,1.87085,1.87096,1.87077,1.87081,61000000.0
2007-11-07 18:21:00,1.87082,1.87082,1.87059,1.87066,37000000.0
2007-11-07 18:22:00,1.87059,1.87059,1.86992,1.86992,49000000.0
2007-11-07 18:23:00,1.86979,1.8698,1.86925,1.86937,34000000.0
2007-11-07 18:24:00,1.86862,1.86899,1.86861,1.86861,47000000.0
2007-11-07 18:25:00,1.86864,1.86885,1.86855,1.86885,31000000.0
2007-11-07 18:26:00,1.86864,1.86913,1.86858,1.86913,43000000.0
2007-11-07 18:27:00,1.86928,1.86947,1.86915,1.86915,35000000.0
2007-11-07 18:28:00,1.86888,1.8692,1.86883,1.8692,18000000.0
2007-11-07 18:29:00,1.86989,1.87061,1.86989,1.8703,24000000.0
2007-11-07 18:30:00,1.87016,1.87016,1.86922,1.86922,32000000.0
2007-11-07 18:31:00,1.86907,1.86931,1.86891,1.86931,46000000.0
2007-11-07 18:32:00,1.86894,1.86967,1.86891,1.86967,55000000.0
2007-11-07 18:33:00,1.87028,1.87077,1.87028,1.87077,29000000.0
2007-11-07 18:34:00,1.87103,1.87175,1.87103,1.87175,32000000.0
2007-11-07 18:35:00,1.87169,1.87209,1.87166,1.87209,47000000.0
2007-11-07 18:36:00,1.87243,1.87243,1.87181,1.87181,65000000.0
2007-11-07 18:37:00,1.8715,1.87168,1.87144,1.8715,63000000.0
2007-11-07 18:38:00,1.87159,1.87179,1.87159,1.8716,61000000.0
2007-11-07 18:39:00,1.87144,1.87167,1.87144,1.87145,37000000.0
2007-11-07 18:40:00,1.8713,1.8713,1.87095,1.87095,52000000.0
2007-11-07 18:41:00,1.87093,1.87122,1.87051,1.87117,68000000.0
2007-11-07 18:42:00,1.87111,1.87111,1.87054,1.87054,40000000.0
2007-11-07 18:43:00,1.8706,1.87106,1.8706,1.87106,39000000.0
2007-11-07 18:44:00,1.87105,1.87105,1.87003,1.87003,33000000.0
2007-11-07 18:45:00,1.86975,1.86993,1.86975,1.86987,57000000.0
2007-11-07 18:46:00,1.86975,1.86993,1.86968,1.86976,61000000.0
2007-11-07 18:47:00,1.86924,1.86944,1.86924,1.86942,41000000.0
2007-11-07 18:48:00,1.8695,1.8695,1.86931,1.86931,26000000.0
2007-11-07 18:49:00,1.86961,1.87006,1.8696,1.87006,31000000.0
2007-11-07 18:50:00,1.87019,1.87025,1.86996,1.86996,37000000.0
2007-11-07 18:51:00,1.86992,1.86997,1.86977,1.86993,17000000.0
2007-11-07 18:52:00,1.87,1.87006,1.86972,1.86998,33000000.0
2007-11-07 18:53:00,1.86966,1.86973,1.86847,1.86847,31000000.0
2007-11-07 18:54:00,1.86839,1.86892,1.86839,1.86867,11000000.0
2007-11-07 18:55:00,1.86858,1.86951,1.86858,1.86951,22000000.0
2007-11-07 18:56:00,1.86973,1.87008,1.86973,1.87002,16000000.0
2007-11-07 18:57:00,1.87061,1.871,1.87061,1.87072,15000000.0
2007-11-07 18:58:00,1.87065,1.87065,1.87055,1.87064,19000000.0
2007-11-07 18:59:00,1.87055,1.87055,1.87042,1.87052,26000000.0
2007-11-07 19:00:00,1.87036,1.87077,1.87026,1.87062,12000000.0
2007-11-07 19:01:00,1.87051,1.87051,1.87027,1.87049,18000000.0
2007-11-07 19:02:00,1.87054,1.87063,1.87036,1.87044,23000000.0
2007-11-07 19:03:00,1.87048,1.87048,1.87015,1.87015,21000000.0
2007-11-07 19:04:00,1.86978,1.86994,1.86975,1.8699,55000000.0
2007-11-07 19:05:00,1.87028,1.8704,1.87007,1.8704,42000000.0
2007-11-07 19:06:00,1.87049,1.87062,1.87037,1.8705,63000000.0
2007-11-07 19:07:00,1.87027,1.87027,1.86966,1.8698,39000000.0
2007-11-07 19:08:00,1.86985,1.86988,1.86979,1.86984,32000000.0
2007-11-07 19:09:00,1.86969,1.86971,1.86943,1.86959,56000000.0
2007-11-07 19:10:00,1.86978,1.8699,1.86973,1.86988,27000000.0
2007-11-07 19:11:00,1.86992,1.87004,1.86981,1.87003,36000000.0
2007-11-07 19:12:00,1.8699,1.87089,1.8699,1.87077,25000000.0
2007-11-07 19:13:00,1.87056,1.87062,1.87042,1.87051,23000000.0
2007-11-07 19:14:00,1.8706,1.87067,1.87052,1.87067,37000000.0
2007-11-07 19:15:00,1.87067,1.87078,1.87062,1.87074,17000000.0
2007-11-07 19:16:00,1.8708,1.8708,1.87066,1.87072,23000000.0
2007-11-07 19:17:00,1.87098,1.87199,1.87098,1.87199,17000000.0
2007-11-07 19:18:00,1.87225,1.87225,1.87118,1.87118,30000000.0
2007-11-07 19:19:00,1.87119,1.87163,1.87119,1.87146,36000000.0
2007-11-07 19:20:00,1.87151,1.87171,1.87148,1.87171,23000000.0
2007-11-07 19:21:00,1.87192,1.87207,1.87192,1.87201,21000000.0
2007-11-07 19:22:00,1.87205,1.8722,1.87185,1.8722,25000000.0
2007-11-07 19:23:00,1.87202,1.87202,1.87148,1.87148,12000000.0
2007-11-07 19:24:00,1.87083,1.87083,1.87027,1.87072,39000000.0
2007-11-07 19:25:00,1.87066,1.87087,1.87046,1.87087,49000000.0
2007-11-07 19:26:00,1.87094,1.87094,1.87071,1.87071,48000000.0
2007-11-07 19:27:00,1.8707,1.87089,1.87054,1.87089,51000000.0
2007-11-07 19:28:00,1.87083,1.87102,1.87083,1.87088,40000000.0
2007-11-07 19:29:00,1.8708,1.87093,1.87051,1.87057,28000000.0
2007-11-07 19:30:00,1.87044,1.87044,1.86988,1.86993,32000000.0
2007-11-07 19:31:00,1.86994,1.87027,1.86994,1.86995,28000000.0
2007-11-07 19:32:00,1.86993,1.87007,1.86979,1.86996,31000000.0
2007-11-07 19:33:00,1.86994,1.86999,1.86975,1.86975,14000000.0
2007-11-07 19:34:00,1.86972,1.86987,1.86954,1.86959,49000000.0
2007-11-07 19:35:00,1.86975,1.87002,1.86975,1.86991,28000000.0
2007-11-07 19:36:00,1.86976,1.87006,1.86976,1.87006,16000000.0
2007-11-07 19:37:00,1.87026,1.87037,1.87017,1.87017,26000000.0
2007-11-07 19:38:00,1.87007,1.87007,1.86991,1.86995,8000000.0
2007-11-07 19:39:00,1.86991,1.86999,1.86982,1.86992,13000000.0
2007-11-07 19:40:00,1.8696,1.86977,1.8694,1.86969,16000000.0
2007-11-07 19:41:00,1.86965,1.86977,1.8696,1.86977,17000000.0
2007-11-07 19:42:00,1.86976,1.87022,1.86972,1.87022,19000000.0
2007-11-07 19:43:00,1.87027,1.87044,1.87027,1.87027,21000000.0
2007-11-07 19:44:00,1.87021,1.87052,1.87021,1.87041,21000000.0
2007-11-07 19:45:00,1.87039,1.8707,1.87039,1.87049,33000000.0
2007-11-07 19:46:00,1.87035,1.87068,1.8703,1.87064,18000000.0
2007-11-07 19:47:00,1.87052,1.87101,1.87052,1.87101,22000000.0
2007-11-07 19:48:00,1.87116,1.87156,1.87111,1.87156,18000000.0
2007-11-07 19:49:00,1.87162,1.87162,1.87149,1.8716,27000000.0
2007-11-07 19:50:00,1.87138,1.87154,1.87121,1.87123,23000000.0
2007-11-07 19:51:00,1.87134,1.87206,1.87134,1.87206,25000000.0
2007-11-07 19:52:00,1.87195,1.87195,1.87165,1.87181,15000000.0
2007-11-07 19:53:00,1.87178,1.87229,1.87178,1.87217,21000000.0
2007-11-07 19:54:00,1.87217,1.87217,1.87198,1.87198,9000000.0
2007-11-07 19:55:00,1.87194,1.87204,1.87172,1.87202,30000000.0
2007-11-07 19:56:00,1.87204,1.87204,1.87172,1.87172,20000000.0
2007-11-07 19:57:00,1.87098,1.87153,1.87087,1.87124,12000000.0
2007-11-07 19:58:00,1.87073,1.87089,1.87063,1.87063,13000000.0
2007-11-07 19:59:00,1.87067,1.87115,1.87067,1.87115,31000000.0
2007-11-07 20:00:00,1.8712,1.87185,1.8712,1.87185,23000000.0
2007-11-07 20:01:00,1.87265,1.87325,1.87265,1.87325,13000000.0
2007-11-07 20:02:00,1.87382,1.87436,1.87382,1.8741,20000000.0
2007-11-07 20:03:00,1.87392,1.87392,1.8727,1.8727,18000000.0
2007-11-07 20:04:00,1.87249,1.87286,1.87249,1.87286,27000000.0
2007-11-07 20:05:00,1.87301,1.87354,1.87301,1.87354,23000000.0
2007-11-07 20:06:00,1.87359,1.87359,1.87336,1.87337,13000000.0
2007-11-07 20:07:00,1.87337,1.87384,1.87337,1.87351,29000000.0
2007-11-07 20:08:00,1.87367,1.8746,1.87367,1.8746,15000000.0
2007-11-07 20:09:00,1.875,1.8752,1.87477,1.87477,17000000.0
2007-11-07 20:10:00,1.87435,1.87465,1.87408,1.87465,8000000.0
2007-11-07 20:11:00,1.87482,1.87507,1.87457,1.87507,10000000.0
2007-11-07 20:12:00,1.87483,1.87487,1.87475,1.87478,15000000.0
2007-11-07 20:13:00,1.87477,1.87491,1.87467,1.87484,17000000.0
2007-11-07 20:14:00,1.87467,1.87553,1.87467,1.87553,15000000.0
2007-11-07 20:15:00,1.87531,1.87617,1.87531,1.87617,10000000.0
2007-11-07 20:16:00,1.87622,1.87643,1.87581,1.87591,22000000.0
2007-11-07 20:17:00,1.87706,1.87891,1.87706,1.87867,5000000.0
2007-11-07 20:18:00,1.87769,1.87868,1.87769,1.87862,24000000.0
2007-11-07 20:19:00,1.87954,1.88118,1.87954,1.88026,9000000.0
2007-11-07 20:20:00,1.8795,1.88006,1.8795,1.88006,14000000.0
2007-11-07 20:21:00,1.88033,1.88079,1.88033,1.88079,7000000.0
2007-11-07 20:22:00,1.88185,1.88235,1.88162,1.88162,12000000.0
2007-11-07 20:23:00,1.88165,1.88175,1.88151,1.88175,8000000.0
2007-11-07 20:24:00,1.88148,1.88166,1.88114,1.88147,15000000.0
2007-11-07 20:25:00,1.88155,1.88155,1.88092,1.88092,16000000.0
2007-11-07 20:26:00,1.88043,1.88049,1.88031,1.88034,22000000.0
2007-11-07 20:27:00,1.88055,1.88091,1.88031,1.88091,11000000.0
2007-11-07 20:28:00,1.88115,1.88282,1.88115,1.88282,7000000.0
2007-11-07 20:29:00,1.88195,1.88195,1.88138,1.88138,20000000.0
2007-11-07 20:30:00,1.88173,1.88173,1.88127,1.88128,27000000.0
2007-11-07 20:31:00,1.88066,1.88078,1.88022,1.88022,17000000.0
2007-11-07 20:32:00,1.87996,1.87996,1.87926,1.87938,20000000.0
2007-11-07 20:33:00,1.87949,1.88004,1.87949,1.88004,14000000.0
2007-11-07 20:34:00,1.88002,1.88007,1.87981,1.8799,28000000.0
2007-11-07 20:35:00,1.87978,1.87978,1.87958,1.87967,23000000.0
2007-11-07 20:36:00,1.87961,1.87984,1.87961,1.87984,11000000.0
2007-11-07 20:37:00,1.88023,1.8804,1.88023,1.88028,7000000.0
2007-11-07 20:38:00,1.88057,1.88071,1.88037,1.88037,10000000.0
2007-11-07 20:39:00,1.8807,1.88109,1.8807,1.88109,9000000.0
2007-11-07 20:40:00,1.88125,1.8813,1.88116,1.88124,5000000.0
2007-11-07 20:41:00,1.88135,1.88157,1.88131,1.88131,8000000.0
2007-11-07 20:42:00,1.8813,1.8816,1.88114,1.88114,15000000.0
2007-11-07 20:43:00,1.8814,1.8814,1.88122,1.88122,12000000.0
2007-11-07 20:44:00,1.88139,1.88151,1.88138,1.88149,7000000.0
2007-11-07 20:45:00,1.88107,1.88121,1.88096,1.88117,12000000.0
2007-11-07 20:46:00,1.88129,1.88161,1.88129,1.88161,9000000.0
2007-11-07 20:47:00,1.88164,1.88165,1.8815,1.8816,11000000.0
2007-11-07 20:48:00,1.88167,1.88171,1.88155,1.88157,11000000.0
2007-11-07 20:49:00,1.88158,1.88159,1.88137,1.88159,18000000.0
2007-11-07 20:50:00,1.88165,1.88222,1.88165,1.88222,7000000.0
2007-11-07 20:51:00,1.88214,1.88214,1.88148,1.8815,18000000.0
2007-11-07 20:52:00,1.88144,1.88178,1.88144,1.88156,15000000.0
2007-11-07 20:53:00,1.88127,1.88147,1.8809,1.88109,8000000.0
2007-11-07 20:54:00,1.88088,1.88101,1.88042,1.88101,10000000.0
2007-11-07 20:55:00,1.88118,1.88145,1.88096,1.88145,8000000.0
2007-11-07 20:56:00,1.88146,1.88159,1.88111,1.88116,8000000.0
2007-11-07 20:57:00,1.88157,1.88176,1.88148,1.88158,18000000.0
2007-11-07 20:58:00,1.88117,1.88143,1.88105,1.88105,14000000.0
2007-11-07 20:59:00,1.8815,1.88176,1.88138,1.88165,8000000.0
2007-11-07 21:00:00,1.8819,1.88199,1.88179,1.88199,11000000.0
2007-11-07 21:01:00,1.88138,1.88138,1.88099,1.88099,16000000.0
2007-11-07 21:02:00,1.88103,1.88156,1.88103,1.88156,7000000.0
2007-11-07 21:03:00,1.8816,1.88218,1.8816,1.88184,13000000.0
2007-11-07 21:04:00,1.88233,1.8837,1.88233,1.8833,8000000.0
2007-11-07 21:05:00,1.88277,1.88279,1.88257,1.88257,11000000.0
2007-11-07 21:06:00,1.88225,1.88249,1.88221,1.88221,8000000.0
2007-11-07 21:07:00,1.88213,1.88244,1.88213,1.88244,7000000.0
2007-11-07 21:08:00,1.88208,1.88208,1.88101,1.88101,11000000.0
2007-11-07 21:09:00,1.88091,1.88111,1.88085,1.88087,9000000.0
2007-11-07 21:10:00,1.88072,1.88086,1.88065,1.88086,7000000.0
2007-11-07 21:11:00,1.88059,1.88072,1.88039,1.88039,8000000.0
2007-11-07 21:12:00,1.88032,1.88064,1.87868,1.88064,10000000.0
2007-11-07 21:13:00,1.88043,1.88079,1.88028,1.88079,8000000.0
2007-11-07 21:14:00,1.88041,1.88043,1.87986,1.87986,8000000.0
2007-11-07 21:15:00,1.87963,1.87963,1.87932,1.87945,11000000.0
2007-11-07 21:16:00,1.87953,1.87957,1.87944,1.87944,9000000.0
2007-11-07 21:17:00,1.87966,1.88028,1.87966,1.88028,7000000.0
2007-11-07 21:18:00,1.88033,1.88033,1.88,1.88001,7000000.0
2007-11-07 21:19:00,1.87977,1.87981,1.87937,1.87953,8000000.0
2007-11-07 21:20:00,1.87966,1.87995,1.87966,1.87977,12000000.0
2007-11-07 21:21:00,1.87941,1.87945,1.87923,1.87933,8000000.0
2007-11-07 21:22:00,1.87935,1.87953,1.87935,1.87953,7000000.0
2007-11-07 21:23:00,1.87917,1.87931,1.87913,1.87931,10000000.0
2007-11-07 21:24:00,1.87908,1.87911,1.87891,1.87911,8000000.0
2007-11-07 21:25:00,1.87914,1.87924,1.87914,1.8792,9000000.0
2007-11-07 21:26:00,1.87915,1.87915,1.8788,1.87889,17000000.0
2007-11-07 21:27:00,1.87871,1.87921,1.87871,1.87921,31000000.0
2007-11-07 21:28:00,1.8792,1.8792,1.87749,1.87749,20000000.0
2007-11-07 21:29:00,1.87788,1.87803,1.87773,1.87793,11000000.0
2007-11-07 21:30:00,1.87731,1.87731,1.87679,1.87703,9000000.0
2007-11-07 21:31:00,1.87678,1.87691,1.87678,1.87684,7000000.0
2007-11-07 21:32:00,1.87651,1.87651,1.87575,1.87575,8000000.0
2007-11-07 21:33:00,1.87605,1.87632,1.87605,1.87632,7000000.0
2007-11-07 21:34:00,1.87625,1.87625,1.8758,1.8758,10000000.0
2007-11-07 21:35:00,1.87608,1.87608,1.87464,1.87498,11000000.0
2007-11-07 21:36:00,1.87472,1.87472,1.87421,1.87468,11000000.0
2007-11-07 21:37:00,1.87481,1.87496,1.87481,1.87485,11000000.0
2007-11-07 21:38:00,1.87478,1.87515,1.87478,1.87512,26000000.0
2007-11-07 21:39:00,1.87579,1.87579,1.87554,1.87557,18000000.0
2007-11-07 21:40:00,1.87526,1.8755,1.87526,1.87546,12000000.0
2007-11-07 21:41:00,1.87565,1.87565,1.87505,1.87505,13000000.0
2007-11-07 21:42:00,1.87468,1.87468,1.87442,1.87442,7000000.0
2007-11-07 21:43:00,1.87457,1.87472,1.87457,1.87472,11000000.0
2007-11-07 21:44:00,1.87385,1.87385,1.87301,1.87317,18000000.0
2007-11-07 21:45:00,1.87356,1.8743,1.87356,1.8743,7000000.0
2007-11-07 21:46:00,1.87463,1.87463,1.87449,1.87449,15000000.0
2007-11-07 21:47:00,1.87422,1.87488,1.87422,1.87434,10000000.0
2007-11-07 21:48:00,1.87386,1.87529,1.87386,1.87529,7000000.0
2007-11-07 21:49:00,1.87557,1.8756,1.8754,1.8754,8000000.0
2007-11-07 21:50:00,1.87543,1.87571,1.87543,1.87571,10000000.0
2007-11-07 21:51:00,1.87585,1.87585,1.87569,1.87572,8000000.0
2007-11-07 21:52:00,1.8758,1.8758,1.87559,1.87559,10000000.0
2007-11-07 21:53:00,1.87588,1.87623,1.87588,1.87591,8000000.0
2007-11-07 21:54:00,1.87603,1.87603,1.87585,1.87585,9000000.0
2007-11-07 21:55:00,1.87578,1.87657,1.87578,1.87657,11000000.0
2007-11-07 21:56:00,1.87672,1.87694,1.87665,1.87666,7000000.0
2007-11-07 21:57:00,1.87684,1.87733,1.87667,1.87733,13000000.0
2007-11-07 21:58:00,1.87736,1.87771,1.87735,1.87757,16000000.0
2007-11-07 21:59:00,1.87747,1.87762,1.87732,1.87736,25000000.0
2007-11-07 22:00:00,1.87725,1.87725,1.87678,1.87712,12000000.0
2007-11-07 22:01:00,1.87736,1.87736,1.8769,1.8769,19000000.0
2007-11-07 22:02:00,1.87684,1.87696,1.87684,1.87693,11000000.0
2007-11-07 22:03:00,1.87657,1.87657,1.87623,1.87623,33000000.0
2007-11-07 22:04:00,1.87611,1.87611,1.87553,1.87553,11000000.0
2007-11-07 22:05:00,1.87534,1.87576,1.87529,1.87529,16000000.0
2007-11-07 22:06:00,1.87536,1.87556,1.87531,1.87542,8000000.0
2007-11-07 22:07:00,1.87541,1.8755,1.87538,1.87538,15000000.0
2007-11-07 22:08:00,1.87523,1.87524,1.87513,1.87523,30000000.0
2007-11-07 22:09:00,1.87527,1.87554,1.87527,1.87554,13000000.0
2007-11-07 22:10:00,1.87581,1.87595,1.8757,1.87595,8000000.0
2007-11-07 22:11:00,1.87585,1.87585,1.87557,1.87557,11000000.0
2007-11-07 22:12:00,1.87558,1.87595,1.87558,1.87582,15000000.0
2007-11-07 22:13:00,1.87601,1.87644,1.87601,1.87644,10000000.0
2007-11-07 22:14:00,1.87652,1.87655,1.87614,1.87653,13000000.0
2007-11-07 22:15:00,1.87624,1.87624,1.87587,1.87587,9000000.0
2007-11-07 22:16:00,1.87556,1.87559,1.87541,1.87559,8000000.0
2007-11-07 22:17:00,1.87514,1.87527,1.8747,1.8747,16000000.0
2007-11-07 22:18:00,1.87482,1.87586,1.87482,1.87586,9000000.0
2007-11-07 22:19:00,1.87613,1.8764,1.87496,1.87496,9000000.0
2007-11-07 22:20:00,1.87507,1.87507,1.87461,1.875,7000000.0
2007-11-07 22:21:00,1.87483,1.87483,1.87464,1.87464,11000000.0
2007-11-07 22:22:00,1.87473,1.87473,1.87445,1.87445,11000000.0
2007-11-07 22:23:00,1.87465,1.87469,1.87461,1.87469,15000000.0
2007-11-07 22:24:00,1.87469,1.87476,1.87457,1.87457,10000000.0
2007-11-07 22:25:00,1.87484,1.87539,1.87484,1.87539,8000000.0
2007-11-07 22:26:00,1.87562,1.87577,1.87547,1.87577,10000000.0
2007-11-07 22:27:00,1.87542,1.87542,1.87489,1.87507,10000000.0
2007-11-07 22:28:00,1.87544,1.87578,1.87435,1.87435,8000000.0
2007-11-07 22:29:00,1.87429,1.87455,1.87407,1.8741,7000000.0
2007-11-07 22:30:00,1.8738,1.87424,1.8738,1.87399,11000000.0
2007-11-07 22:31:00,1.87399,1.87413,1.87399,1.87401,22000000.0
2007-11-07 22:32:00,1.87402,1.87429,1.87402,1.87419,7000000.0
2007-11-07 22:33:00,1.87402,1.87439,1.87399,1.87439,38000000.0
2007-11-07 22:34:00,1.87545,1.87545,1.8749,1.87497,47000000.0
2007-11-07 22:35:00,1.87486,1.87528,1.87469,1.87522,27000000.0
2007-11-07 22:36:00,1.8762,1.87646,1.87503,1.87503,7000000.0
2007-11-07 22:37:00,1.87462,1.87477,1.87462,1.87477,28000000.0
2007-11-07 22:38:00,1.87492,1.87542,1.87492,1.87542,6000000.0
2007-11-07 22:39:00,1.87573,1.87573,1.8753,1.8753,11000000.0
2007-11-07 22:40:00,1.87524,1.87526,1.87516,1.87516,9000000.0
2007-11-07 22:41:00,1.8753,1.87573,1.8753,1.87573,16000000.0
2007-11-07 22:42:00,1.8756,1.8756,1.87488,1.87488,9000000.0
2007-11-07 22:43:00,1.87522,1.87538,1.87522,1.87531,11000000.0
2007-11-07 22:44:00,1.87531,1.87531,1.87475,1.87475,8000000.0
2007-11-07 22:45:00,1.87481,1.87515,1.87481,1.87515,12000000.0
2007-11-07 22:46:00,1.87515,1.87542,1.87497,1.87497,9000000.0
2007-11-07 22:47:00,1.87504,1.87508,1.87503,1.87508,16000000.0
2007-11-07 22:48:00,1.87492,1.87495,1.87478,1.87492,11000000.0
2007-11-07 22:49:00,1.87483,1.87485,1.8747,1.87484,12000000.0
2007-11-07 22:50:00,1.87501,1.87571,1.87501,1.87571,16000000.0
2007-11-07 22:51:00,1.87623,1.87648,1.87623,1.87634,10000000.0
2007-11-07 22:52:00,1.87657,1.87657,1.87591,1.87591,10000000.0
2007-11-07 22:53:00,1.87583,1.87678,1.87583,1.87678,8000000.0
2007-11-07 22:54:00,1.87702,1.87735,1.87682,1.87735,7000000.0
2007-11-07 22:55:00,1.87744,1.87759,1.87714,1.87714,9000000.0
2007-11-07 22:56:00,1.87655,1.87689,1.87651,1.87689,8000000.0
2007-11-07 22:57:00,1.87728,1.87743,1.87678,1.87678,7000000.0
2007-11-07 22:58:00,1.87643,1.87662,1.87643,1.87643,7000000.0
2007-11-07 22:59:00,1.87657,1.87713,1.87657,1.87713,9000000.0
2007-11-07 23:00:00,1.87791,1.878,1.87783,1.87783,12000000.0
2007-11-07 23:01:00,1.87846,1.87846,1.87792,1.87792,9000000.0
2007-11-07 23:02:00,1.87819,1.87819,1.8779,1.87811,7000000.0
2007-11-07 23:03:00,1.87774,1.87885,1.87774,1.87885,12000000.0
2007-11-07 23:04:00,1.87918,1.87918,1.87843,1.87847,9000000.0
2007-11-07 23:05:00,1.8784,1.87885,1.87834,1.87885,11000000.0
2007-11-07 23:06:00,1.87921,1.88134,1.87921,1.88134,8000000.0
2007-11-07 23:07:00,1.88167,1.88212,1.88164,1.88164,8000000.0
2007-11-07 23:08:00,1.8812,1.8812,1.88101,1.88102,15000000.0
2007-11-07 23:09:00,1.88044,1.88044,1.88011,1.88031,7000000.0
2007-11-07 23:10:00,1.88082,1.88192,1.88082,1.88192,8000000.0
2007-11-07 23:11:00,1.88173,1.88246,1.88173,1.88235,8000000.0
2007-11-07 23:12:00,1.88204,1.88204,1.88095,1.88095,8000000.0
2007-11-07 23:13:00,1.88027,1.88029,1.8789,1.8789,7000000.0
2007-11-07 23:14:00,1.87897,1.88099,1.87897,1.88099,9000000.0
2007-11-07 23:15:00,1.88155,1.88162,1.88141,1.88141,8000000.0
2007-11-07 23:16:00,1.88117,1.88127,1.88053,1.88053,9000000.0
2007-11-07 23:17:00,1.88045,1.88045,1.8799,1.88043,11000000.0
2007-11-07 23:18:00,1.88055,1.88055,1.88026,1.88027,9000000.0
2007-11-07 23:19:00,1.88065,1.88083,1.88048,1.88083,9000000.0
2007-11-07 23:20:00,1.8804,1.8804,1.87999,1.87999,8000000.0
2007-11-07 23:21:00,1.88001,1.88014,1.87989,1.87989,7000000.0
2007-11-07 23:22:00,1.87928,1.87991,1.87928,1.87991,7000000.0
2007-11-07 23:23:00,1.87972,1.87972,1.87948,1.87948,7000000.0
2007-11-07 23:24:00,1.87932,1.87964,1.87932,1.8796,9000000.0
2007-11-07 23:25:00,1.87986,1.88002,1.87986,1.88002,10000000.0
2007-11-07 23:26:00,1.88035,1.88035,1.88006,1.88006,5000000.0
2007-11-07 23:27:00,1.87979,1.88006,1.87968,1.88006,8000000.0
2007-11-07 23:28:00,1.88063,1.88114,1.88063,1.88114,8000000.0
2007-11-07 23:29:00,1.88124,1.88131,1.88124,1.88129,25000000.0
2007-11-07 23:30:00,1.88147,1.88148,1.8814,1.88141,16000000.0
2007-11-07 23:31:00,1.8812,1.88147,1.8812,1.88134,14000000.0
2007-11-07 23:32:00,1.88147,1.88168,1.88144,1.88144,9000000.0
2007-11-07 23:33:00,1.88135,1.88135,1.88094,1.88094,8000000.0
2007-11-07 23:34:00,1.88101,1.8816,1.88101,1.8816,9000000.0
2007-11-07 23:35:00,1.88207,1.88207,1.88157,1.88161,12000000.0
2007-11-07 23:36:00,1.88175,1.88215,1.88168,1.88169,9000000.0
2007-11-07 23:37:00,1.88137,1.88154,1.88133,1.88154,8000000.0
2007-11-07 23:38:00,1.88164,1.88171,1.88142,1.88144,8000000.0
2007-11-07 23:39:00,1.88123,1.88143,1.88111,1.88125,11000000.0
2007-11-07 23:40:00,1.88131,1.88179,1.88119,1.88119,21000000.0
2007-11-07 23:41:00,1.88135,1.88135,1.8811,1.88111,8000000.0
2007-11-07 23:42:00,1.88114,1.88143,1.88114,1.8813,19000000.0
2007-11-07 23:43:00,1.88076,1.88082,1.8807,1.88082,8000000.0
2007-11-07 23:44:00,1.88045,1.881,1.88027,1.881,8000000.0
2007-11-07 23:45:00,1.88067,1.88204,1.88067,1.88204,7000000.0
2007-11-07 23:46:00,1.88247,1.88395,1.88247,1.88395,8000000.0
2007-11-07 23:47:00,1.88479,1.88508,1.88479,1.88496,11000000.0
2007-11-07 23:48:00,1.88486,1.88497,1.88486,1.88494,8000000.0
2007-11-07 23:49:00,1.88463,1.88476,1.88463,1.88468,9000000.0
2007-11-07 23:50:00,1.88473,1.88475,1.88451,1.88451,8000000.0
2007-11-07 23:51:00,1.88419,1.88468,1.88419,1.88468,10000000.0
2007-11-07 23:52:00,1.88453,1.88457,1.88453,1.88453,7000000.0
2007-11-07 23:53:00,1.8851,1.88665,1.8851,1.88665,10000000.0
2007-11-07 23:54:00,1.88681,1.88753,1.88681,1.88739,7000000.0
2007-11-07 23:55:00,1.88699,1.88719,1.8866,1.88719,9000000.0
2007-11-07 23:56:00,1.88726,1.88746,1.88697,1.88702,12000000.0
2007-11-07 23:57:00,1.88732,1.88762,1.88701,1.88701,25000000.0
2007-11-07 23:58:00,1.88753,1.88799,1.88753,1.88777,8000000.0
2007-11-07 23:59:00,1.88789,1.88799,1.88768,1.88798,18000000.0
2007-11-08 00:00:00,1.88796,1.88819,1.88794,1.88808,7000000.0
2007-11-08 00:01:00,1.88796,1.88803,1.88778,1.88778,8000000.0
2007-11-08 00:02:00,1.88747,1.88747,1.88682,1.88692,9000000.0
2007-11-08 00:03:00,1.88675,1.88675,1.88578,1.88578,12000000.0
2007-11-08 00:04:00,1.88554,1.88594,1.88547,1.88594,10000000.0
2007-11-08 00:05:00,1.88673,1.88815,1.88673,1.88815,9000000.0
2007-11-08 00:06:00,1.88897,1.8893,1.88897,1.8893,8000000.0
2007-11-08 00:07:00,1.8894,1.8894,1.88889,1.88909,9000000.0
2007-11-08 00:08:00,1.8883,1.88993,1.8883,1.88993,8000000.0
2007-11-08 00:09:00,1.88952,1.88955,1.88928,1.88955,9000000.0
2007-11-08 00:10:00,1.88925,1.88925,1.8882,1.88898,23000000.0
2007-11-08 00:11:00,1.88905,1.88936,1.88856,1.88866,11000000.0
2007-11-08 00:12:00,1.8887,1.88918,1.8887,1.88905,9000000.0
2007-11-08 00:13:00,1.88937,1.89081,1.88937,1.89081,8000000.0
2007-11-08 00:14:00,1.89264,1.89369,1.89264,1.89361,7000000.0
2007-11-08 00:15:00,1.89375,1.89507,1.89375,1.89507,7000000.0
2007-11-08 00:16:00,1.89542,1.89606,1.89542,1.89606,9000000.0
2007-11-08 00:17:00,1.89715,1.8992,1.89715,1.89864,7000000.0
2007-11-08 00:18:00,1.89726,1.89726,1.89381,1.89381,8000000.0
2007-11-08 00:19:00,1.8943,1.89484,1.8943,1.89484,11000000.0
2007-11-08 00:20:00,1.89455,1.89455,1.89269,1.89269,9000000.0
2007-11-08 00:21:00,1.89317,1.89372,1.89317,1.89372,8000000.0
2007-11-08 00:22:00,1.89376,1.89425,1.89343,1.89343,8000000.0
2007-11-08 00:23:00,1.89393,1.89439,1.89393,1.89439,7000000.0
2007-11-08 00:24:00,1.89512,1.89625,1.89512,1.89615,8000000.0
2007-11-08 00:25:00,1.89712,1.89896,1.89712,1.89896,11000000.0
2007-11-08 00:26:00,1.89925,1.90019,1.89873,1.90019,7000000.0
2007-11-08 00:27:00,1.90027,1.90074,1.90027,1.90056,10000000.0
2007-11-08 00:28:00,1.90094,1.90139,1.90083,1.90116,8000000.0
2007-11-08 00:29:00,1.90052,1.90127,1.90052,1.90067,10000000.0
2007-11-08 00:30:00,1.90052,1.90354,1.90052,1.90354,7000000.0
2007-11-08 00:31:00,1.90422,1.90439,1.90409,1.90409,7000000.0
2007-11-08 00:32:00,1.9039,1.90509,1.9039,1.90509,7000000.0
2007-11-08 00:33:00,1.9055,1.90565,1.90511,1.90512,9000000.0
2007-11-08 00:34:00,1.90479,1.90479,1.90359,1.90359,23000000.0
2007-11-08 00:35:00,1.90225,1.90225,1.90026,1.90026,7000000.0
2007-11-08 00:36:00,1.90033,1.90179,1.9002,1.90179,9000000.0
2007-11-08 00:37:00,1.90032,1.90271,1.90032,1.90222,8000000.0
2007-11-08 00:38:00,1.90214,1.90222,1.90186,1.90207,7000000.0
2007-11-08 00:39:00,1.90192,1.9048,1.90192,1.9048,7000000.0
2007-11-08 00:40:00,1.90446,1.90446,1.90364,1.90364,7000000.0
2007-11-08 00:41:00,1.903,1.90414,1.903,1.90374,8000000.0
2007-11-08 00:42:00,1.90414,1.90516,1.90409,1.90516,8000000.0
2007-11-08 00:43:00,1.90549,1.90549,1.905,1.90513,7000000.0
2007-11-08 00:44:00,1.90502,1.90507,1.90435,1.9049,11000000.0
2007-11-08 00:45:00,1.90482,1.90482,1.90394,1.90394,16000000.0
2007-11-08 00:46:00,1.90351,1.90351,1.90217,1.90217,10000000.0
2007-11-08 00:47:00,1.90216,1.90258,1.90216,1.90256,7000000.0
2007-11-08 00:48:00,1.90264,1.90264,1.90216,1.90229,8000000.0
2007-11-08 00:49:00,1.90178,1.90178,1.90072,1.90072,10000000.0
2007-11-08 00:50:00,1.90043,1.90064,1.90043,1.90055,10000000.0
2007-11-08 00:51:00,1.9001,1.90152,1.9001,1.90152,8000000.0
2007-11-08 00:52:00,1.90199,1.90223,1.90156,1.90156,7000000.0
2007-11-08 00:53:00,1.90092,1.90092,1.90027,1.90027,11000000.0
2007-11-08 00:54:00,1.89904,1.89904,1.89845,1.89851,10000000.0
2007-11-08 00:55:00,1.89818,1.89818,1.89743,1.89745,7000000.0
2007-11-08 00:56:00,1.897,1.897,1.89679,1.89682,11000000.0
2007-11-08 00:57:00,1.89609,1.89811,1.89572,1.89811,8000000.0
2007-11-08 00:58:00,1.89936,1.89936,1.89853,1.89853,10000000.0
2007-11-08 00:59:00,1.89856,1.89941,1.89856,1.89941,7000000.0
2007-11-08 01:00:00,1.89994,1.90062,1.89994,1.90042,19000000.0
2007-11-08 01:01:00,1.89978,1.90026,1.89978,1.89995,12000000.0
2007-11-08 01:02:00,1.90008,1.90022,1.89956,1.89964,8000000.0
2007-11-08 01:03:00,1.89886,1.89886,1.89722,1.89723,7000000.0
2007-11-08 01:04:00,1.89709,1.89729,1.89678,1.89678,8000000.0
2007-11-08 01:05:00,1.89676,1.89703,1.8966,1.89703,7000000.0
2007-11-08 01:06:00,1.89714,1.89714,1.89664,1.89695,8000000.0
2007-11-08 01:07:00,1.89747,1.8983,1.8973,1.8983,10000000.0
2007-11-08 01:08:00,1.89892,1.89934,1.89858,1.89858,10000000.0
2007-11-08 01:09:00,1.89783,1.89808,1.89759,1.89759,8000000.0
2007-11-08 01:10:00,1.8975,1.8976,1.8973,1.89754,10000000.0
2007-11-08 01:11:00,1.89738,1.89738,1.89676,1.89676,11000000.0
2007-11-08 01:12:00,1.8965,1.8965,1.89428,1.89428,8000000.0
2007-11-08 01:13:00,1.89429,1.89437,1.89409,1.89409,8000000.0
2007-11-08 01:14:00,1.89414,1.89421,1.89333,1.89391,10000000.0
2007-11-08 01:15:00,1.89382,1.89397,1.89363,1.89397,10000000.0
2007-11-08 01:16:00,1.89427,1.89431,1.89405,1.89431,8000000.0
2007-11-08 01:17:00,1.89449,1.89473,1.89432,1.89432,11000000.0
2007-11-08 01:18:00,1.89429,1.89433,1.89399,1.89399,6000000.0
2007-11-08 01:19:00,1.89416,1.89443,1.89415,1.89435,11000000.0
2007-11-08 01:20:00,1.89468,1.89468,1.89423,1.89423,13000000.0
2007-11-08 01:21:00,1.89434,1.89467,1.89434,1.89467,7000000.0
2007-11-08 01:22:00,1.89448,1.89472,1.89448,1.89467,7000000.0
2007-11-08 01:23:00,1.89471,1.89492,1.89464,1.89492,8000000.0
2007-11-08 01:24:00,1.89468,1.89468,1.89361,1.89361,7000000.0
2007-11-08 01:25:00,1.89301,1.89301,1.89234,1.89234,9000000.0
2007-11-08 01:26:00,1.89207,1.89207,1.89137,1.89146,14000000.0
2007-11-08 01:27:00,1.89174,1.89332,1.89174,1.89332,15000000.0
2007-11-08 01:28:00,1.89394,1.89434,1.89394,1.89412,9000000.0
2007-11-08 01:29:00,1.8937,1.89424,1.8937,1.89424,10000000.0
2007-11-08 01:30:00,1.8942,1.89425,1.89326,1.89326,10000000.0
2007-11-08 01:31:00,1.893,1.89364,1.893,1.89364,7000000.0
2007-11-08 01:32:00,1.89378,1.89378,1.89339,1.89351,18000000.0
2007-11-08 01:33:00,1.89335,1.89352,1.89335,1.89338,20000000.0
2007-11-08 01:34:00,1.89348,1.89348,1.89304,1.89315,16000000.0
2007-11-08 01:35:00,1.89312,1.89329,1.89305,1.89305,8000000.0
2007-11-08 01:36:00,1.89287,1.89287,1.89241,1.89241,9000000.0
2007-11-08 01:37:00,1.89228,1.89243,1.89176,1.89176,7000000.0
2007-11-08 01:38:00,1.89178,1.89202,1.89178,1.892,12000000.0
2007-11-08 01:39:00,1.89227,1.89249,1.8921,1.89249,12000000.0
2007-11-08 01:40:00,1.89237,1.89264,1.89233,1.89244,7000000.0
2007-11-08 01:41:00,1.89225,1.89225,1.8915,1.8915,11000000.0
2007-11-08 01:42:00,1.89246,1.89257,1.89241,1.89255,7000000.0
2007-11-08 01:43:00,1.89258,1.89258,1.89208,1.89235,8000000.0
2007-11-08 01:44:00,1.89278,1.89315,1.89278,1.89315,7000000.0
2007-11-08 01:45:00,1.89388,1.89424,1.89388,1.89424,7000000.0
2007-11-08 01:46:00,1.89424,1.89516,1.89415,1.8951,7000000.0
2007-11-08 01:47:00,1.89585,1.8976,1.89585,1.8976,14000000.0
2007-11-08 01:48:00,1.89793,1.89822,1.89775,1.89775,7000000.0
2007-11-08 01:49:00,1.89774,1.89774,1.89674,1.89674,8000000.0
2007-11-08 01:50:00,1.89633,1.89633,1.8951,1.89518,10000000.0
2007-11-08 01:51:00,1.89497,1.89531,1.89382,1.89531,16000000.0
2007-11-08 01:52:00,1.89605,1.89717,1.89605,1.89717,13000000.0
2007-11-08 01:53:00,1.89667,1.89667,1.89605,1.89622,7000000.0
2007-11-08 01:54:00,1.89651,1.89713,1.89651,1.89713,9000000.0
2007-11-08 01:55:00,1.89696,1.89735,1.89696,1.89735,12000000.0
2007-11-08 01:56:00,1.89763,1.89763,1.89717,1.89729,17000000.0
2007-11-08 01:57:00,1.89734,1.89837,1.89698,1.89837,13000000.0
2007-11-08 01:58:00,1.89886,1.8998,1.8986,1.8998,10000000.0
2007-11-08 01:59:00,1.90062,1.90062,1.90024,1.90024,7000000.0
2007-11-08 02:00:00,1.90009,1.90009,1.89776,1.89776,10000000.0
2007-11-08 02:01:00,1.89771,1.89771,1.89724,1.89734,8000000.0
2007-11-08 02:02:00,1.89741,1.89741,1.89653,1.89653,5000000.0
2007-11-08 02:03:00,1.89666,1.89731,1.89507,1.89731,10000000.0
2007-11-08 02:04:00,1.89748,1.89748,1.89624,1.89624,8000000.0
2007-11-08 02:05:00,1.89622,1.89643,1.89607,1.89643,10000000.0
2007-11-08 02:06:00,1.89606,1.89642,1.89562,1.89562,10000000.0
2007-11-08 02:07:00,1.89512,1.89607,1.89512,1.89607,8000000.0
2007-11-08 02:08:00,1.89747,1.89966,1.89747,1.89966,8000000.0
2007-11-08 02:09:00,1.89955,1.90099,1.89955,1.90099,7000000.0
2007-11-08 02:10:00,1.90166,1.90166,1.90103,1.90109,9000000.0
2007-11-08 02:11:00,1.90089,1.90089,1.90011,1.90016,8000000.0
2007-11-08 02:12:00,1.90057,1.90113,1.90057,1.90112,8000000.0
2007-11-08 02:13:00,1.90145,1.90145,1.89968,1.89968,7000000.0
2007-11-08 02:14:00,1.89933,1.8995,1.89933,1.89933,9000000.0
2007-11-08 02:15:00,1.89845,1.89849,1.89827,1.89849,8000000.0
2007-11-08 02:16:00,1.89843,1.89844,1.89829,1.89843,8000000.0
2007-11-08 02:17:00,1.89816,1.89827,1.898,1.89801,9000000.0
2007-11-08 02:18:00,1.89744,1.89766,1.89697,1.89697,7000000.0
2007-11-08 02:19:00,1.89686,1.89695,1.89603,1.89617,11000000.0
2007-11-08 02:20:00,1.89525,1.89542,1.89482,1.89482,6000000.0
2007-11-08 02:21:00,1.8947,1.89549,1.8947,1.89549,7000000.0
2007-11-08 02:22:00,1.89568,1.89631,1.89568,1.89631,8000000.0
2007-11-08 02:23:00,1.89608,1.89608,1.89517,1.89518,10000000.0
2007-11-08 02:24:00,1.89558,1.89563,1.89528,1.89528,11000000.0
2007-11-08 02:25:00,1.89513,1.89516,1.89499,1.89513,11000000.0
2007-11-08 02:26:00,1.89504,1.89594,1.89504,1.89594,8000000.0
2007-11-08 02:27:00,1.89577,1.89577,1.89512,1.89517,9000000.0
2007-11-08 02:28:00,1.89508,1.89508,1.89379,1.89379,5000000.0
2007-11-08 02:29:00,1.8934,1.8934,1.89244,1.89244,7000000.0
2007-11-08 02:30:00,1.89282,1.89414,1.89282,1.89387,5000000.0
2007-11-08 02:31:00,1.89352,1.89474,1.89352,1.89474,8000000.0
2007-11-08 02:32:00,1.89479,1.89479,1.89343,1.89343,8000000.0
2007-11-08 02:33:00,1.89311,1.8947,1.89311,1.8947,8000000.0
2007-11-08 02:34:00,1.89493,1.89501,1.8946,1.89464,7000000.0
2007-11-08 02:35:00,1.89377,1.89417,1.89377,1.89417,11000000.0
2007-11-08 02:36:00,1.89395,1.89407,1.89357,1.89357,7000000.0
2007-11-08 02:37:00,1.89293,1.89293,1.89231,1.89233,7000000.0
2007-11-08 02:38:00,1.89127,1.8926,1.89127,1.8926,7000000.0
2007-11-08 02:39:00,1.89234,1.89249,1.89143,1.89249,8000000.0
2007-11-08 02:40:00,1.89324,1.89324,1.89025,1.89025,7000000.0
2007-11-08 02:41:00,1.88988,1.89102,1.88988,1.89102,8000000.0
2007-11-08 02:42:00,1.89119,1.89144,1.89119,1.89135,7000000.0
2007-11-08 02:43:00,1.89109,1.89128,1.88978,1.88978,9000000.0
2007-11-08 02:44:00,1.89036,1.89051,1.89017,1.89017,10000000.0
2007-11-08 02:45:00,1.88959,1.89012,1.88959,1.89012,8000000.0
2007-11-08 02:46:00,1.8903,1.89085,1.8903,1.89076,7000000.0
2007-11-08 02:47:00,1.89119,1.89151,1.89101,1.89151,11000000.0
2007-11-08 02:48:00,1.89183,1.89183,1.89129,1.89138,8000000.0
2007-11-08 02:49:00,1.8914,1.89147,1.89099,1.8914,11000000.0
2007-11-08 02:50:00,1.89163,1.89287,1.89163,1.89287,7000000.0
2007-11-08 02:51:00,1.89301,1.89301,1.89276,1.8928,8000000.0
2007-11-08 02:52:00,1.89274,1.89274,1.8925,1.89261,10000000.0
2007-11-08 02:53:00,1.89233,1.89248,1.89218,1.89248,8000000.0
2007-11-08 02:54:00,1.89239,1.8924,1.89217,1.89235,8000000.0
2007-11-08 02:55:00,1.89311,1.89311,1.89264,1.89271,8000000.0
2007-11-08 02:56:00,1.89318,1.89351,1.89318,1.89325,7000000.0
2007-11-08 02:57:00,1.89344,1.89407,1.89337,1.89407,8000000.0
2007-11-08 02:58:00,1.8949,1.89528,1.89459,1.89459,9000000.0
2007-11-08 02:59:00,1.89524,1.89554,1.89524,1.89552,9000000.0
2007-11-08 03:00:00,1.89543,1.89604,1.89543,1.89604,8000000.0
2007-11-08 03:01:00,1.89576,1.89576,1.89552,1.89571,8000000.0
2007-11-08 03:02:00,1.89583,1.89633,1.89583,1.89626,6000000.0
2007-11-08 03:03:00,1.89603,1.89613,1.89568,1.89568,7000000.0
2007-11-08 03:04:00,1.89481,1.89594,1.89476,1.89594,7000000.0
2007-11-08 03:05:00,1.89613,1.89628,1.89602,1.89628,8000000.0
2007-11-08 03:06:00,1.89613,1.89651,1.89609,1.89615,11000000.0
2007-11-08 03:07:00,1.89684,1.89703,1.8968,1.8968,8000000.0
2007-11-08 03:08:00,1.89699,1.89707,1.8969,1.89707,6000000.0
2007-11-08 03:09:00,1.89726,1.89864,1.89726,1.89864,8000000.0
2007-11-08 03:10:00,1.89959,1.89975,1.89908,1.89908,7000000.0
2007-11-08 03:11:00,1.89876,1.89876,1.89822,1.89822,10000000.0
2007-11-08 03:12:00,1.89775,1.89775,1.89707,1.89707,7000000.0
2007-11-08 03:13:00,1.89692,1.89697,1.89673,1.89685,11000000.0
2007-11-08 03:14:00,1.89692,1.89701,1.89678,1.89687,11000000.0
2007-11-08 03:15:00,1.8972,1.89729,1.89715,1.89729,7000000.0
2007-11-08 03:16:00,1.89693,1.89732,1.89693,1.89732,7000000.0
2007-11-08 03:17:00,1.89721,1.89754,1.89696,1.89752,11000000.0
2007-11-08 03:18:00,1.89762,1.89762,1.89725,1.89747,10000000.0
2007-11-08 03:19:00,1.89757,1.89767,1.89739,1.8974,7000000.0
2007-11-08 03:20:00,1.89752,1.8978,1.8975,1.8978,7000000.0
2007-11-08 03:21:00,1.89782,1.89788,1.89729,1.89788,7000000.0
2007-11-08 03:22:00,1.89789,1.89798,1.89763,1.89798,7000000.0
2007-11-08 03:23:00,1.89776,1.89776,1.89714,1.8973,7000000.0
2007-11-08 03:24:00,1.89711,1.89775,1.89525,1.89775,8000000.0
2007-11-08 03:25:00,1.89784,1.89784,1.89752,1.89757,8000000.0
2007-11-08 03:26:00,1.89729,1.89729,1.89612,1.89612,6000000.0
2007-11-08 03:27:00,1.89566,1.89592,1.89566,1.89577,8000000.0
2007-11-08 03:28:00,1.89587,1.89587,1.89521,1.89521,10000000.0
2007-11-08 03:29:00,1.89498,1.89498,1.8944,1.89498,11000000.0
2007-11-08 03:30:00,1.89485,1.89485,1.89463,1.89481,6000000.0
2007-11-08 03:31:00,1.89463,1.89474,1.89453,1.89471,9000000.0
2007-11-08 03:32:00,1.89484,1.89484,1.89466,1.89476,9000000.0
2007-11-08 03:33:00,1.89472,1.8948,1.89463,1.8948,7000000.0
2007-11-08 03:34:00,1.89481,1.89481,1.89463,1.89466,10000000.0
2007-11-08 03:35:00,1.89506,1.89534,1.89506,1.89526,10000000.0
2007-11-08 03:36:00,1.89524,1.89524,1.89489,1.8951,11000000.0
2007-11-08 03:37:00,1.89521,1.89572,1.89521,1.89572,9000000.0
2007-11-08 03:38:00,1.89535,1.8955,1.89535,1.89546,6000000.0
2007-11-08 03:39:00,1.89567,1.89572,1.89557,1.8957,8000000.0
2007-11-08 03:40:00,1.89578,1.89631,1.89547,1.89631,7000000.0
2007-11-08 03:41:00,1.89577,1.89577,1.89538,1.89539,10000000.0
2007-11-08 03:42:00,1.89508,1.89562,1.89508,1.89562,10000000.0
2007-11-08 03:43:00,1.8957,1.8957,1.8955,1.89558,7000000.0
2007-11-08 03:44:00,1.89572,1.89572,1.89554,1.8956,8000000.0
2007-11-08 03:45:00,1.8958,1.8958,1.89568,1.8958,8000000.0
2007-11-08 03:46:00,1.89564,1.89564,1.89548,1.89548,7000000.0
2007-11-08 03:47:00,1.89526,1.89532,1.89509,1.89509,7000000.0
2007-11-08 03:48:00,1.89499,1.89557,1.89499,1.89554,9000000.0
2007-11-08 03:49:00,1.89549,1.89561,1.89539,1.89539,8000000.0
2007-11-08 03:50:00,1.89517,1.89541,1.89517,1.89541,8000000.0
2007-11-08 03:51:00,1.89547,1.89547,1.89524,1.89528,9000000.0
2007-11-08 03:52:00,1.89529,1.89546,1.89529,1.8954,5000000.0
2007-11-08 03:53:00,1.89519,1.89544,1.89511,1.89511,10000000.0
2007-11-08 03:54:00,1.89517,1.89533,1.89506,1.89533,9000000.0
2007-11-08 03:55:00,1.89526,1.89526,1.8948,1.89508,7000000.0
2007-11-08 03:56:00,1.89494,1.89503,1.8945,1.89503,7000000.0
2007-11-08 03:57:00,1.89502,1.89512,1.895,1.89512,8000000.0
2007-11-08 03:58:00,1.89502,1.89519,1.89495,1.8951,8000000.0
2007-11-08 03:59:00,1.8951,1.8951,1.89457,1.89457,7000000.0
2007-11-08 04:00:00,1.89472,1.895,1.89472,1.89483,10000000.0
2007-11-08 04:01:00,1.89416,1.89433,1.89416,1.89429,7000000.0
2007-11-08 04:02:00,1.89395,1.89476,1.89395,1.89476,8000000.0
2007-11-08 04:03:00,1.89415,1.89436,1.89415,1.89419,8000000.0
2007-11-08 04:04:00,1.89417,1.89436,1.89393,1.89393,8000000.0
2007-11-08 04:05:00,1.89383,1.89383,1.8916,1.8916,9000000.0
2007-11-08 04:06:00,1.89347,1.89374,1.89346,1.8935,9000000.0
2007-11-08 04:07:00,1.89331,1.89331,1.89306,1.8932,11000000.0
2007-11-08 04:08:00,1.8932,1.8933,1.89284,1.89284,7000000.0
2007-11-08 04:09:00,1.89344,1.89349,1.89336,1.89347,8000000.0
2007-11-08 04:10:00,1.89366,1.89368,1.89329,1.89337,10000000.0
2007-11-08 04:11:00,1.89287,1.89325,1.89287,1.89325,7000000.0
2007-11-08 04:12:00,1.89395,1.8941,1.89362,1.8937,8000000.0
2007-11-08 04:13:00,1.89356,1.89362,1.89325,1.89348,8000000.0
2007-11-08 04:14:00,1.89393,1.89393,1.89356,1.89356,7000000.0
2007-11-08 04:15:00,1.89306,1.89426,1.89305,1.89426,7000000.0
2007-11-08 04:16:00,1.89552,1.89641,1.89538,1.89607,7000000.0
2007-11-08 04:17:00,1.89431,1.89431,1.89396,1.89419,7000000.0
2007-11-08 04:18:00,1.89437,1.89504,1.89437,1.89504,8000000.0
2007-11-08 04:19:00,1.89515,1.89515,1.89491,1.895,7000000.0
2007-11-08 04:20:00,1.89492,1.89521,1.89412,1.89412,10000000.0
2007-11-08 04:21:00,1.89405,1.89405,1.89347,1.89347,8000000.0
2007-11-08 04:22:00,1.89342,1.8935,1.89335,1.89339,9000000.0
2007-11-08 04:23:00,1.89419,1.89419,1.89257,1.89257,7000000.0
2007-11-08 04:24:00,1.89241,1.89279,1.89241,1.8927,9000000.0
2007-11-08 04:25:00,1.89244,1.8927,1.89244,1.89253,11000000.0
2007-11-08 04:26:00,1.89335,1.89363,1.89267,1.89267,7000000.0
2007-11-08 04:27:00,1.8922,1.8922,1.89145,1.89145,8000000.0
2007-11-08 04:28:00,1.89149,1.89194,1.89149,1.89194,7000000.0
2007-11-08 04:29:00,1.89194,1.89227,1.89194,1.89215,8000000.0
2007-11-08 04:30:00,1.89215,1.89266,1.89215,1.89266,9000000.0
2007-11-08 04:31:00,1.89279,1.89279,1.89249,1.89252,10000000.0
2007-11-08 04:32:00,1.89312,1.8933,1.89271,1.89294,9000000.0
2007-11-08 04:33:00,1.89368,1.89445,1.89368,1.8944,8000000.0
2007-11-08 04:34:00,1.89448,1.89448,1.89286,1.89286,7000000.0
2007-11-08 04:35:00,1.89272,1.89348,1.89272,1.89348,7000000.0
2007-11-08 04:36:00,1.89389,1.89468,1.89383,1.89383,8000000.0
2007-11-08 04:37:00,1.89272,1.89335,1.89272,1.89332,11000000.0
2007-11-08 04:38:00,1.89348,1.89403,1.89344,1.89403,9000000.0
2007-11-08 04:39:00,1.89415,1.89416,1.89396,1.89396,9000000.0
2007-11-08 04:40:00,1.89407,1.89407,1.89292,1.89292,10000000.0
2007-11-08 04:41:00,1.89297,1.89306,1.89293,1.89302,8000000.0
2007-11-08 04:42:00,1.89332,1.8934,1.89303,1.89303,7000000.0
2007-11-08 04:43:00,1.89291,1.89332,1.8928,1.89306,11000000.0
2007-11-08 04:44:00,1.89337,1.8935,1.89333,1.89343,9000000.0
2007-11-08 04:45:00,1.89354,1.89354,1.89299,1.89299,11000000.0
2007-11-08 04:46:00,1.89313,1.89313,1.89283,1.89288,7000000.0
2007-11-08 04:47:00,1.89296,1.89296,1.89253,1.89266,7000000.0
2007-11-08 04:48:00,1.89298,1.89334,1.89298,1.89312,7000000.0
2007-11-08 04:49:00,1.89364,1.89364,1.89281,1.89301,11000000.0
2007-11-08 04:50:00,1.89329,1.8933,1.89294,1.89298,9000000.0
2007-11-08 04:51:00,1.89293,1.89354,1.89293,1.89354,7000000.0
2007-11-08 04:52:00,1.89354,1.8938,1.89333,1.8938,10000000.0
2007-11-08 04:53:00,1.89371,1.89398,1.89366,1.89366,9000000.0
2007-11-08 04:54:00,1.89384,1.89384,1.89356,1.89369,7000000.0
2007-11-08 04:55:00,1.89348,1.89359,1.89342,1.89347,8000000.0
2007-11-08 04:56:00,1.89364,1.89364,1.89331,1.89341,7000000.0
2007-11-08 04:57:00,1.89347,1.89352,1.89298,1.89298,8000000.0
2007-11-08 04:58:00,1.89244,1.89251,1.89234,1.89234,8000000.0
2007-11-08 04:59:00,1.89239,1.89239,1.89223,1.89233,8000000.0
2007-11-08 05:00:00,1.89225,1.89235,1.89221,1.89221,7000000.0
2007-11-08 05:01:00,1.89275,1.89275,1.89249,1.89252,7000000.0
2007-11-08 05:02:00,1.89272,1.89305,1.89263,1.89305,7000000.0
2007-11-08 05:03:00,1.89301,1.89301,1.89275,1.89277,7000000.0
2007-11-08 05:04:00,1.89246,1.89285,1.89246,1.89285,7000000.0
2007-11-08 05:05:00,1.89286,1.89336,1.89286,1.89336,8000000.0
2007-11-08 05:06:00,1.89304,1.89318,1.89265,1.89265,7000000.0
2007-11-08 05:07:00,1.89291,1.89304,1.89282,1.89291,8000000.0
2007-11-08 05:08:00,1.8928,1.89291,1.8926,1.89285,10000000.0
2007-11-08 05:09:00,1.89269,1.89272,1.89234,1.89267,7000000.0
2007-11-08 05:10:00,1.89269,1.89269,1.89227,1.89227,7000000.0
2007-11-08 05:11:00,1.89235,1.89235,1.8918,1.89197,8000000.0
2007-11-08 05:12:00,1.89202,1.89231,1.89202,1.89231,11000000.0
2007-11-08 05:13:00,1.89225,1.89254,1.89219,1.89219,8000000.0
2007-11-08 05:14:00,1.89217,1.89262,1.89209,1.89209,11000000.0
2007-11-08 05:15:00,1.89205,1.89223,1.89205,1.89206,11000000.0
2007-11-08 05:16:00,1.89218,1.89219,1.89202,1.89202,9000000.0
2007-11-08 05:17:00,1.8922,1.8925,1.89214,1.8925,8000000.0
2007-11-08 05:18:00,1.89251,1.89251,1.89235,1.89237,8000000.0
2007-11-08 05:19:00,1.89237,1.89255,1.89225,1.89255,7000000.0
2007-11-08 05:20:00,1.89258,1.89279,1.89255,1.89279,10000000.0
2007-11-08 05:21:00,1.89264,1.89265,1.89251,1.89251,8000000.0
2007-11-08 05:22:00,1.89214,1.89275,1.89214,1.89275,7000000.0
2007-11-08 05:23:00,1.89284,1.89329,1.89284,1.89329,10000000.0
2007-11-08 05:24:00,1.89345,1.89345,1.89311,1.89311,8000000.0
2007-11-08 05:25:00,1.89305,1.89307,1.89293,1.89293,7000000.0
2007-11-08 05:26:00,1.89315,1.89321,1.89299,1.89303,7000000.0
2007-11-08 05:27:00,1.89333,1.89355,1.89319,1.89319,8000000.0
2007-11-08 05:28:00,1.89302,1.89361,1.89302,1.89356,9000000.0
2007-11-08 05:29:00,1.89377,1.89377,1.8935,1.89358,7000000.0
2007-11-08 05:30:00,1.89378,1.89382,1.89364,1.89368,9000000.0
2007-11-08 05:31:00,1.89333,1.89341,1.89277,1.89277,8000000.0
2007-11-08 05:32:00,1.89332,1.89346,1.89308,1.89346,10000000.0
2007-11-08 05:33:00,1.89347,1.89378,1.89342,1.89356,9000000.0
2007-11-08 05:34:00,1.89377,1.89389,1.89359,1.89389,8000000.0
2007-11-08 05:35:00,1.89356,1.89356,1.89325,1.89325,7000000.0
2007-11-08 05:36:00,1.89386,1.89398,1.89372,1.89398,9000000.0
2007-11-08 05:37:00,1.8935,1.8935,1.89312,1.89316,7000000.0
2007-11-08 05:38:00,1.89291,1.89291,1.89228,1.89258,9000000.0
2007-11-08 05:39:00,1.89303,1.89393,1.89303,1.89393,7000000.0
2007-11-08 05:40:00,1.89383,1.89383,1.89348,1.89348,8000000.0
2007-11-08 05:41:00,1.89334,1.89345,1.89316,1.89316,8000000.0
2007-11-08 05:42:00,1.89293,1.89306,1.89282,1.89282,7000000.0
2007-11-08 05:43:00,1.8926,1.89308,1.89242,1.89308,9000000.0
2007-11-08 05:44:00,1.89342,1.89354,1.89333,1.89354,8000000.0
2007-11-08 05:45:00,1.89296,1.89351,1.89296,1.89351,11000000.0
2007-11-08 05:46:00,1.89367,1.89417,1.89367,1.89392,8000000.0
2007-11-08 05:47:00,1.89417,1.89483,1.89417,1.89483,8000000.0
2007-11-08 05:48:00,1.89538,1.89569,1.89538,1.89569,7000000.0
2007-11-08 05:49:00,1.89588,1.89643,1.89588,1.89627,8000000.0
2007-11-08 05:50:00,1.89623,1.89624,1.89585,1.89624,9000000.0
2007-11-08 05:51:00,1.89618,1.89649,1.89618,1.89638,8000000.0
2007-11-08 05:52:00,1.89604,1.89604,1.89519,1.89519,8000000.0
2007-11-08 05:53:00,1.89501,1.8954,1.89501,1.8954,7000000.0
2007-11-08 05:54:00,1.89557,1.89557,1.89519,1.89519,10000000.0
2007-11-08 05:55:00,1.89525,1.89527,1.89471,1.89527,8000000.0
2007-11-08 05:56:00,1.89498,1.8952,1.89496,1.89512,7000000.0
2007-11-08 05:57:00,1.89512,1.89687,1.89512,1.89687,8000000.0
2007-11-08 05:58:00,1.89693,1.89699,1.89671,1.89674,9000000.0
2007-11-08 05:59:00,1.89676,1.89679,1.89648,1.89648,10000000.0
2007-11-08 06:00:00,1.89658,1.89703,1.89643,1.89703,8000000.0
2007-11-08 06:01:00,1.89655,1.89655,1.89621,1.89637,7000000.0
2007-11-08 06:02:00,1.89662,1.89668,1.89651,1.89653,7000000.0
2007-11-08 06:03:00,1.89638,1.89648,1.89508,1.89586,8000000.0
2007-11-08 06:04:00,1.89634,1.89663,1.89634,1.89663,7000000.0
2007-11-08 06:05:00,1.8967,1.8967,1.89592,1.89628,7000000.0
2007-11-08 06:06:00,1.89656,1.89672,1.89656,1.89672,7000000.0
2007-11-08 06:07:00,1.89671,1.89702,1.89664,1.89702,7000000.0
2007-11-08 06:08:00,1.89697,1.89697,1.89658,1.89669,7000000.0
2007-11-08 06:09:00,1.89668,1.89704,1.89668,1.89704,8000000.0
2007-11-08 06:10:00,1.89722,1.8974,1.89708,1.8974,8000000.0
2007-11-08 06:11:00,1.89726,1.89726,1.89628,1.89691,8000000.0
2007-11-08 06:12:00,1.8961,1.89679,1.8959,1.89679,8000000.0
2007-11-08 06:13:00,1.89649,1.89697,1.89619,1.89697,8000000.0
2007-11-08 06:14:00,1.89855,1.89855,1.89763,1.89763,10000000.0
2007-11-08 06:15:00,1.8978,1.89838,1.8978,1.89821,8000000.0
2007-11-08 06:16:00,1.89834,1.8985,1.89834,1.89847,9000000.0
2007-11-08 06:17:00,1.89853,1.89914,1.89842,1.89914,7000000.0
2007-11-08 06:18:00,1.89925,1.90005,1.89925,1.90005,9000000.0
2007-11-08 06:19:00,1.90008,1.90008,1.89936,1.89936,7000000.0
2007-11-08 06:20:00,1.89921,1.8993,1.89918,1.8993,9000000.0
2007-11-08 06:21:00,1.89919,1.89919,1.89854,1.8988,8000000.0
2007-11-08 06:22:00,1.8989,1.90023,1.8989,1.90023,8000000.0
2007-11-08 06:23:00,1.90038,1.90113,1.90038,1.90105,8000000.0
2007-11-08 06:24:00,1.90061,1.90108,1.90061,1.90103,11000000.0
2007-11-08 06:25:00,1.90074,1.90088,1.90067,1.90088,11000000.0
2007-11-08 06:26:00,1.90124,1.90127,1.90101,1.90122,11000000.0
2007-11-08 06:27:00,1.90124,1.90132,1.90103,1.90103,7000000.0
2007-11-08 06:28:00,1.90047,1.90047,1.90013,1.90014,8000000.0
2007-11-08 06:29:00,1.89986,1.89994,1.89978,1.89994,8000000.0
2007-11-08 06:30:00,1.90005,1.90045,1.89993,1.90045,8000000.0
2007-11-08 06:31:00,1.9005,1.9005,1.89999,1.90033,7000000.0
2007-11-08 06:32:00,1.90064,1.90071,1.90042,1.90042,7000000.0
2007-11-08 06:33:00,1.90039,1.90052,1.90008,1.90008,7000000.0
2007-11-08 06:34:00,1.89982,1.90052,1.89982,1.90052,7000000.0
2007-11-08 06:35:00,1.90031,1.90044,1.90031,1.90032,11000000.0
2007-11-08 06:36:00,1.90032,1.90042,1.90027,1.90032,7000000.0
2007-11-08 06:37:00,1.90023,1.9003,1.90012,1.90024,10000000.0
2007-11-08 06:38:00,1.89991,1.90006,1.89984,1.90006,10000000.0
2007-11-08 06:39:00,1.90001,1.90008,1.8999,1.89999,11000000.0
2007-11-08 06:40:00,1.90012,1.90016,1.8999,1.89999,9000000.0
2007-11-08 06:41:00,1.89988,1.90008,1.89988,1.90008,7000000.0
2007-11-08 06:42:00,1.90005,1.90005,1.89964,1.89997,11000000.0
2007-11-08 06:43:00,1.89995,1.90035,1.89995,1.90035,7000000.0
2007-11-08 06:44:00,1.90032,1.90032,1.89998,1.90018,8000000.0
2007-11-08 06:45:00,1.90026,1.90036,1.90017,1.90036,8000000.0
2007-11-08 06:46:00,1.90029,1.90066,1.90028,1.90066,10000000.0
2007-11-08 06:47:00,1.90064,1.90064,1.90049,1.90051,8000000.0
2007-11-08 06:48:00,1.90043,1.90061,1.90043,1.90051,7000000.0
2007-11-08 06:49:00,1.90034,1.90034,1.90004,1.90026,8000000.0
2007-11-08 06:50:00,1.9003,1.90125,1.9003,1.90125,10000000.0
2007-11-08 06:51:00,1.90178,1.90235,1.90178,1.90235,10000000.0
2007-11-08 06:52:00,1.90205,1.90205,1.9011,1.90129,8000000.0
2007-11-08 06:53:00,1.90196,1.90204,1.90127,1.90127,8000000.0
2007-11-08 06:54:00,1.90174,1.90174,1.90145,1.90145,7000000.0
2007-11-08 06:55:00,1.90135,1.90135,1.90093,1.90114,7000000.0
2007-11-08 06:56:00,1.90138,1.90138,1.90068,1.90113,8000000.0
2007-11-08 06:57:00,1.90135,1.90135,1.90114,1.90114,7000000.0
2007-11-08 06:58:00,1.90137,1.90146,1.90126,1.90146,7000000.0
2007-11-08 06:59:00,1.90158,1.90167,1.90152,1.90167,7000000.0
2007-11-08 07:00:00,1.90158,1.90163,1.90143,1.90161,7000000.0
2007-11-08 07:01:00,1.90157,1.90163,1.90133,1.90163,7000000.0
2007-11-08 07:02:00,1.90158,1.90162,1.90126,1.90142,9000000.0
2007-11-08 07:03:00,1.90144,1.9015,1.90129,1.9015,7000000.0
2007-11-08 07:04:00,1.9017,1.90193,1.9017,1.90171,8000000.0
2007-11-08 07:05:00,1.9016,1.90232,1.9016,1.90232,11000000.0
2007-11-08 07:06:00,1.90205,1.90243,1.90205,1.90243,11000000.0
2007-11-08 07:07:00,1.90271,1.90271,1.9024,1.90256,11000000.0
2007-11-08 07:08:00,1.90254,1.90263,1.90236,1.90263,9000000.0
2007-11-08 07:09:00,1.90257,1.90257,1.90217,1.90221,8000000.0
2007-11-08 07:10:00,1.90153,1.90196,1.90151,1.90196,7000000.0
2007-11-08 07:11:00,1.9019,1.9019,1.90115,1.90127,10000000.0
2007-11-08 07:12:00,1.90132,1.90192,1.90132,1.90192,7000000.0
2007-11-08 07:13:00,1.90185,1.90206,1.90185,1.90204,8000000.0
2007-11-08 07:14:00,1.90186,1.90206,1.90186,1.90201,7000000.0
2007-11-08 07:15:00,1.90189,1.90189,1.90159,1.9018,10000000.0
2007-11-08 07:16:00,1.90181,1.90181,1.9013,1.90175,8000000.0
2007-11-08 07:17:00,1.90168,1.90203,1.90168,1.9018,11000000.0
2007-11-08 07:18:00,1.90188,1.90188,1.90162,1.90162,8000000.0
2007-11-08 07:19:00,1.90151,1.90158,1.9013,1.9013,8000000.0
2007-11-08 07:20:00,1.9014,1.90186,1.90121,1.90186,9000000.0
2007-11-08 07:21:00,1.90183,1.90183,1.90161,1.90163,10000000.0
2007-11-08 07:22:00,1.90152,1.90185,1.90152,1.90181,11000000.0
2007-11-08 07:23:00,1.90164,1.90183,1.90152,1.90152,7000000.0
2007-11-08 07:24:00,1.90199,1.90212,1.90186,1.90186,9000000.0
2007-11-08 07:25:00,1.90182,1.90198,1.90175,1.90175,8000000.0
2007-11-08 07:26:00,1.90166,1.90247,1.90165,1.90247,7000000.0
2007-11-08 07:27:00,1.90287,1.90314,1.90284,1.90314,7000000.0
2007-11-08 07:28:00,1.90331,1.90333,1.90294,1.90304,7000000.0
2007-11-08 07:29:00,1.9027,1.90308,1.9027,1.9028,8000000.0
2007-11-08 07:30:00,1.90266,1.90307,1.90266,1.90299,8000000.0
2007-11-08 07:31:00,1.90285,1.90301,1.90285,1.90291,7000000.0
2007-11-08 07:32:00,1.90293,1.90303,1.90271,1.90284,9000000.0
2007-11-08 07:33:00,1.90218,1.90218,1.90138,1.90183,8000000.0
2007-11-08 07:34:00,1.90201,1.90201,1.90168,1.90168,11000000.0
2007-11-08 07:35:00,1.90124,1.90124,1.90102,1.90122,8000000.0
2007-11-08 07:36:00,1.90112,1.9012,1.90111,1.90111,7000000.0
2007-11-08 07:37:00,1.90046,1.90046,1.89983,1.90021,7000000.0
2007-11-08 07:38:00,1.89978,1.89978,1.89899,1.89899,11000000.0
2007-11-08 07:39:00,1.89767,1.8988,1.89754,1.8988,7000000.0
2007-11-08 07:40:00,1.899,1.899,1.89878,1.89878,8000000.0
2007-11-08 07:41:00,1.89853,1.89874,1.89834,1.89874,9000000.0
2007-11-08 07:42:00,1.89864,1.89869,1.8984,1.89863,11000000.0
2007-11-08 07:43:00,1.89907,1.89907,1.89878,1.89895,7000000.0
2007-11-08 07:44:00,1.8985,1.89852,1.89833,1.8984,7000000.0
2007-11-08 07:45:00,1.89868,1.89868,1.89847,1.89847,7000000.0
2007-11-08 07:46:00,1.89856,1.89912,1.89856,1.89912,10000000.0
2007-11-08 07:47:00,1.89928,1.89983,1.89928,1.89983,7000000.0
2007-11-08 07:48:00,1.89985,1.90043,1.89985,1.90035,8000000.0
2007-11-08 07:49:00,1.90035,1.90068,1.90023,1.90043,8000000.0
2007-11-08 07:50:00,1.90112,1.90165,1.90112,1.90138,7000000.0
2007-11-08 07:51:00,1.90123,1.9015,1.90117,1.9015,8000000.0
2007-11-08 07:52:00,1.9017,1.90191,1.90117,1.90117,10000000.0
2007-11-08 07:53:00,1.90148,1.90278,1.90148,1.90278,11000000.0
2007-11-08 07:54:00,1.90298,1.90353,1.90298,1.90333,9000000.0
2007-11-08 07:55:00,1.90274,1.90331,1.90242,1.90331,9000000.0
2007-11-08 07:56:00,1.90319,1.90346,1.90319,1.90332,9000000.0
2007-11-08 07:57:00,1.90367,1.90367,1.90322,1.90322,7000000.0
2007-11-08 07:58:00,1.90306,1.90306,1.90252,1.90252,7000000.0
2007-11-08 07:59:00,1.90174,1.90174,1.90102,1.90143,7000000.0
2007-11-08 08:00:00,1.90095,1.90132,1.90069,1.90132,8000000.0
2007-11-08 08:01:00,1.90151,1.90186,1.90137,1.90186,10000000.0
2007-11-08 08:02:00,1.90225,1.90246,1.90213,1.90246,7000000.0
2007-11-08 08:03:00,1.90246,1.90261,1.90239,1.90261,8000000.0
2007-11-08 08:04:00,1.90243,1.90243,1.90142,1.90142,8000000.0
2007-11-08 08:05:00,1.90138,1.90229,1.90138,1.90229,8000000.0
2007-11-08 08:06:00,1.90288,1.90312,1.90287,1.90312,7000000.0
2007-11-08 08:07:00,1.90289,1.90301,1.90289,1.90296,7000000.0
2007-11-08 08:08:00,1.90288,1.90408,1.90274,1.90408,7000000.0
2007-11-08 08:09:00,1.90418,1.90418,1.90353,1.90353,7000000.0
2007-11-08 08:10:00,1.90338,1.90344,1.90322,1.90322,7000000.0
2007-11-08 08:11:00,1.90309,1.90309,1.90275,1.90275,8000000.0
2007-11-08 08:12:00,1.90224,1.90249,1.90191,1.90249,9000000.0
2007-11-08 08:13:00,1.90211,1.90211,1.90159,1.90162,7000000.0
2007-11-08 08:14:00,1.90163,1.90167,1.90126,1.90126,9000000.0
2007-11-08 08:15:00,1.90081,1.90119,1.90081,1.90119,8000000.0
2007-11-08 08:16:00,1.90115,1.90115,1.90087,1.90115,11000000.0
2007-11-08 08:17:00,1.90085,1.90086,1.90064,1.90064,7000000.0
2007-11-08 08:18:00,1.90086,1.90107,1.90067,1.90095,9000000.0
2007-11-08 08:19:00,1.90029,1.90059,1.90026,1.90026,7000000.0
2007-11-08 08:20:00,1.89997,1.90008,1.89892,1.89892,8000000.0
2007-11-08 08:21:00,1.89809,1.89863,1.89785,1.89785,8000000.0
2007-11-08 08:22:00,1.89777,1.8979,1.89766,1.89766,8000000.0
2007-11-08 08:23:00,1.89782,1.89782,1.89749,1.89766,7000000.0
2007-11-08 08:24:00,1.89775,1.89775,1.89764,1.89767,7000000.0
2007-11-08 08:25:00,1.89753,1.89798,1.89753,1.89798,8000000.0
2007-11-08 08:26:00,1.89782,1.89784,1.8968,1.8968,7000000.0
2007-11-08 08:27:00,1.89701,1.89707,1.8967,1.89701,10000000.0
2007-11-08 08:28:00,1.89669,1.8969,1.89647,1.8969,7000000.0
2007-11-08 08:29:00,1.89702,1.89702,1.8968,1.8968,10000000.0
2007-11-08 08:30:00,1.89714,1.89719,1.89673,1.89673,7000000.0
2007-11-08 08:31:00,1.89694,1.89708,1.89681,1.89708,10000000.0
2007-11-08 08:32:00,1.89682,1.89755,1.89682,1.89755,8000000.0
2007-11-08 08:33:00,1.89812,1.89823,1.89802,1.89823,7000000.0
2007-11-08 08:34:00,1.89822,1.89855,1.89814,1.89855,9000000.0
2007-11-08 08:35:00,1.89893,1.89921,1.89893,1.89921,9000000.0
2007-11-08 08:36:00,1.8996,1.89982,1.89949,1.89952,8000000.0
2007-11-08 08:37:00,1.89963,1.89987,1.89954,1.89972,9000000.0
2007-11-08 08:38:00,1.89937,1.8998,1.89937,1.89978,10000000.0
2007-11-08 08:39:00,1.89964,1.89964,1.89913,1.89913,11000000.0
2007-11-08 08:40:00,1.8991,1.89977,1.8991,1.89975,8000000.0
2007-11-08 08:41:00,1.89976,1.90119,1.89976,1.90119,11000000.0
2007-11-08 08:42:00,1.90122,1.90122,1.90064,1.90064,10000000.0
2007-11-08 08:43:00,1.90022,1.90142,1.90022,1.90142,8000000.0
2007-11-08 08:44:00,1.90183,1.90189,1.90143,1.90143,10000000.0
2007-11-08 08:45:00,1.90142,1.9015,1.90133,1.90137,8000000.0
2007-11-08 08:46:00,1.90129,1.90129,1.89957,1.90078,8000000.0
2007-11-08 08:47:00,1.90102,1.90144,1.90102,1.90144,7000000.0
2007-11-08 08:48:00,1.90186,1.90211,1.90184,1.90211,10000000.0
2007-11-08 08:49:00,1.90207,1.90207,1.90156,1.90178,11000000.0
2007-11-08 08:50:00,1.90205,1.90213,1.90125,1.90125,7000000.0
2007-11-08 08:51:00,1.90065,1.90065,1.90004,1.90004,8000000.0
2007-11-08 08:52:00,1.90003,1.90023,1.8998,1.90023,9000000.0
2007-11-08 08:53:00,1.90046,1.9009,1.90019,1.90045,8000000.0
2007-11-08 08:54:00,1.90042,1.90083,1.9002,1.9002,8000000.0
2007-11-08 08:55:00,1.90012,1.90012,1.89962,1.89974,8000000.0
2007-11-08 08:56:00,1.89947,1.89973,1.89947,1.89948,7000000.0
2007-11-08 08:57:00,1.89957,1.90024,1.89957,1.90024,8000000.0
2007-11-08 08:58:00,1.90031,1.90122,1.90031,1.90122,7000000.0
2007-11-08 08:59:00,1.90135,1.90135,1.90093,1.90135,7000000.0
2007-11-08 09:00:00,1.90232,1.90232,1.90211,1.90223,8000000.0
2007-11-08 09:01:00,1.90234,1.90234,1.9021,1.90215,9000000.0
2007-11-08 09:02:00,1.90212,1.90229,1.90207,1.90207,10000000.0
2007-11-08 09:03:00,1.90181,1.90209,1.9017,1.90191,7000000.0
2007-11-08 09:04:00,1.90219,1.90219,1.90191,1.90203,7000000.0
2007-11-08 09:05:00,1.90195,1.90237,1.90195,1.90216,7000000.0
2007-11-08 09:06:00,1.90227,1.90252,1.90226,1.90234,11000000.0
2007-11-08 09:07:00,1.9027,1.90291,1.90212,1.90212,8000000.0
2007-11-08 09:08:00,1.90263,1.9027,1.90248,1.90248,7000000.0
2007-11-08 09:09:00,1.90116,1.90116,1.90033,1.9005,11000000.0
2007-11-08 09:10:00,1.90061,1.90091,1.90061,1.90071,7000000.0
2007-11-08 09:11:00,1.90073,1.90082,1.90055,1.90055,9000000.0
2007-11-08 09:12:00,1.90009,1.90032,1.90009,1.9002,8000000.0
2007-11-08 09:13:00,1.90041,1.90095,1.90037,1.90095,9000000.0
2007-11-08 09:14:00,1.90129,1.90132,1.90112,1.90129,11000000.0
2007-11-08 09:15:00,1.90146,1.90146,1.90127,1.90127,7000000.0
2007-11-08 09:16:00,1.90129,1.90141,1.90118,1.90139,8000000.0
2007-11-08 09:17:00,1.90141,1.90157,1.90136,1.90146,11000000.0
2007-11-08 09:18:00,1.90151,1.90151,1.90114,1.90133,8000000.0
2007-11-08 09:19:00,1.90213,1.90216,1.90188,1.902,7000000.0
2007-11-08 09:20:00,1.90248,1.90292,1.90223,1.90223,7000000.0
2007-11-08 09:21:00,1.90228,1.9025,1.90228,1.90239,8000000.0
2007-11-08 09:22:00,1.90216,1.90229,1.90182,1.90188,8000000.0
2007-11-08 09:23:00,1.90192,1.90218,1.90192,1.90196,7000000.0
2007-11-08 09:24:00,1.90263,1.90295,1.90263,1.90269,8000000.0
2007-11-08 09:25:00,1.90278,1.90331,1.90278,1.90331,7000000.0
2007-11-08 09:26:00,1.90347,1.90402,1.90312,1.90402,11000000.0
2007-11-08 09:27:00,1.90422,1.90429,1.90417,1.90417,11000000.0
2007-11-08 09:28:00,1.90405,1.90405,1.90337,1.90343,9000000.0
2007-11-08 09:29:00,1.90295,1.90404,1.90295,1.90404,8000000.0
2007-11-08 09:30:00,1.90436,1.90436,1.90388,1.90406,7000000.0
2007-11-08 09:31:00,1.90371,1.90451,1.90371,1.90451,7000000.0
2007-11-08 09:32:00,1.90471,1.90471,1.90349,1.90349,7000000.0
2007-11-08 09:33:00,1.90357,1.90366,1.90337,1.9034,8000000.0
2007-11-08 09:34:00,1.90333,1.90335,1.9031,1.9031,7000000.0
2007-11-08 09:35:00,1.90341,1.90375,1.90334,1.90334,10000000.0
2007-11-08 09:36:00,1.90399,1.9042,1.90395,1.90409,8000000.0
2007-11-08 09:37:00,1.90427,1.90427,1.90392,1.90405,11000000.0
2007-11-08 09:38:00,1.90393,1.9041,1.90216,1.90409,11000000.0
2007-11-08 09:39:00,1.90444,1.90457,1.90442,1.90442,7000000.0
2007-11-08 09:40:00,1.90403,1.90403,1.90308,1.90308,9000000.0
2007-11-08 09:41:00,1.90331,1.90394,1.90331,1.90394,8000000.0
2007-11-08 09:42:00,1.90403,1.90419,1.90389,1.90389,10000000.0
2007-11-08 09:43:00,1.90327,1.90346,1.90322,1.90323,11000000.0
2007-11-08 09:44:00,1.90396,1.90535,1.90396,1.90535,8000000.0
2007-11-08 09:45:00,1.90559,1.90636,1.90548,1.90636,7000000.0
2007-11-08 09:46:00,1.90659,1.90692,1.90648,1.90678,11000000.0
2007-11-08 09:47:00,1.90625,1.90654,1.90625,1.90654,9000000.0
2007-11-08 09:48:00,1.90637,1.90675,1.90637,1.90675,7000000.0
2007-11-08 09:49:00,1.90694,1.90746,1.90694,1.90712,11000000.0
2007-11-08 09:50:00,1.90713,1.90717,1.90704,1.90705,8000000.0
2007-11-08 09:51:00,1.9067,1.9067,1.90641,1.90659,8000000.0
2007-11-08 09:52:00,1.90633,1.90633,1.9059,1.90592,8000000.0
2007-11-08 09:53:00,1.90519,1.90584,1.90519,1.90584,10000000.0
2007-11-08 09:54:00,1.90617,1.90633,1.90617,1.90619,10000000.0
2007-11-08 09:55:00,1.90617,1.90643,1.90617,1.90643,8000000.0
2007-11-08 09:56:00,1.90631,1.90672,1.90631,1.90672,10000000.0
2007-11-08 09:57:00,1.9067,1.90761,1.9067,1.90761,8000000.0
2007-11-08 09:58:00,1.90914,1.91113,1.90914,1.91044,8000000.0
2007-11-08 09:59:00,1.9103,1.9103,1.90926,1.90926,10000000.0
2007-11-08 10:00:00,1.90917,1.90993,1.90917,1.90993,10000000.0
2007-11-08 10:01:00,1.9094,1.9094,1.90882,1.90882,10000000.0
2007-11-08 10:02:00,1.90894,1.90973,1.90894,1.90932,10000000.0
2007-11-08 10:03:00,1.90891,1.90891,1.90879,1.90886,7000000.0
2007-11-08 10:04:00,1.90862,1.90886,1.90853,1.90882,7000000.0
2007-11-08 10:05:00,1.90945,1.91022,1.90945,1.91022,11000000.0
2007-11-08 10:06:00,1.9107,1.9107,1.91041,1.91059,7000000.0
2007-11-08 10:07:00,1.91049,1.91056,1.90992,1.91056,7000000.0
2007-11-08 10:08:00,1.91066,1.91066,1.91001,1.91001,7000000.0
2007-11-08 10:09:00,1.91018,1.91018,1.90968,1.90968,7000000.0
2007-11-08 10:10:00,1.90907,1.90909,1.90855,1.90855,7000000.0
2007-11-08 10:11:00,1.90868,1.90875,1.90834,1.90834,7000000.0
2007-11-08 10:12:00,1.90814,1.90814,1.90747,1.90753,8000000.0
2007-11-08 10:13:00,1.90655,1.90691,1.90655,1.90671,8000000.0
2007-11-08 10:14:00,1.90683,1.90683,1.90601,1.90601,7000000.0
2007-11-08 10:15:00,1.90533,1.90533,1.90426,1.90426,10000000.0
2007-11-08 10:16:00,1.90465,1.9054,1.90465,1.90509,7000000.0
2007-11-08 10:17:00,1.90501,1.90513,1.90477,1.90485,11000000.0
2007-11-08 10:18:00,1.90441,1.90508,1.90441,1.90494,8000000.0
2007-11-08 10:19:00,1.90541,1.90541,1.90509,1.90509,9000000.0
2007-11-08 10:20:00,1.90496,1.90505,1.90467,1.90467,7000000.0
2007-11-08 10:21:00,1.90443,1.90443,1.90371,1.90371,8000000.0
2007-11-08 10:22:00,1.90317,1.90367,1.90314,1.90367,7000000.0
2007-11-08 10:23:00,1.904,1.90452,1.904,1.90431,7000000.0
2007-11-08 10:24:00,1.90461,1.90461,1.9042,1.90429,7000000.0
2007-11-08 10:25:00,1.90418,1.9045,1.90416,1.90439,9000000.0
2007-11-08 10:26:00,1.90444,1.90463,1.90442,1.9045,11000000.0
2007-11-08 10:27:00,1.90476,1.90497,1.90469,1.90493,8000000.0
2007-11-08 10:28:00,1.9048,1.90535,1.90464,1.90535,9000000.0
2007-11-08 10:29:00,1.90573,1.90574,1.90529,1.90529,8000000.0
2007-11-08 10:30:00,1.90549,1.9058,1.90549,1.90572,8000000.0
2007-11-08 10:31:00,1.90581,1.90596,1.90565,1.90596,7000000.0
2007-11-08 10:32:00,1.90611,1.9067,1.90611,1.9067,9000000.0
2007-11-08 10:33:00,1.90667,1.90699,1.90667,1.90699,7000000.0
2007-11-08 10:34:00,1.90702,1.90704,1.9067,1.90677,7000000.0
2007-11-08 10:35:00,1.90702,1.90709,1.90684,1.90689,7000000.0
2007-11-08 10:36:00,1.90593,1.90595,1.9051,1.9051,8000000.0
2007-11-08 10:37:00,1.90517,1.90523,1.90511,1.90523,8000000.0
2007-11-08 10:38:00,1.90551,1.90553,1.90518,1.90518,10000000.0
2007-11-08 10:39:00,1.90514,1.90519,1.90456,1.90456,8000000.0
2007-11-08 10:40:00,1.90466,1.90466,1.90432,1.90432,7000000.0
2007-11-08 10:41:00,1.90418,1.90438,1.90406,1.90412,9000000.0
2007-11-08 10:42:00,1.90387,1.90387,1.90343,1.90343,7000000.0
2007-11-08 10:43:00,1.90367,1.90425,1.90363,1.90425,10000000.0
2007-11-08 10:44:00,1.90434,1.90439,1.90424,1.90424,7000000.0
2007-11-08 10:45:00,1.9041,1.9041,1.90372,1.90372,8000000.0
2007-11-08 10:46:00,1.90334,1.90348,1.90315,1.90315,8000000.0
2007-11-08 10:47:00,1.90318,1.90374,1.90318,1.90374,7000000.0
2007-11-08 10:48:00,1.90379,1.90379,1.90216,1.90216,8000000.0
2007-11-08 10:49:00,1.90181,1.90181,1.90145,1.90157,9000000.0
2007-11-08 10:50:00,1.90113,1.90113,1.9008,1.9008,8000000.0
2007-11-08 10:51:00,1.9008,1.90092,1.9006,1.90061,9000000.0
2007-11-08 10:52:00,1.90059,1.90137,1.90059,1.90137,8000000.0
2007-11-08 10:53:00,1.90148,1.90159,1.90114,1.90114,9000000.0
2007-11-08 10:54:00,1.90137,1.90164,1.90137,1.90162,10000000.0
2007-11-08 10:55:00,1.90138,1.90144,1.9009,1.9009,7000000.0
2007-11-08 10:56:00,1.90062,1.90062,1.89859,1.90051,7000000.0
2007-11-08 10:57:00,1.90018,1.90018,1.8996,1.8996,8000000.0
2007-11-08 10:58:00,1.90007,1.90045,1.90007,1.90013,7000000.0
2007-11-08 10:59:00,1.90001,1.90089,1.90001,1.90089,11000000.0
2007-11-08 11:00:00,1.90114,1.90125,1.89919,1.89919,7000000.0
2007-11-08 11:01:00,1.89988,1.89988,1.89767,1.89767,8000000.0
2007-11-08 11:02:00,1.8974,1.89826,1.89726,1.89826,7000000.0
2007-11-08 11:03:00,1.89811,1.89819,1.89786,1.89808,11000000.0
2007-11-08 11:04:00,1.89818,1.89881,1.89818,1.89881,11000000.0
2007-11-08 11:05:00,1.89874,1.89879,1.89864,1.89876,7000000.0
2007-11-08 11:06:00,1.89876,1.89928,1.89876,1.8991,8000000.0
2007-11-08 11:07:00,1.89894,1.89933,1.89894,1.89922,7000000.0
2007-11-08 11:08:00,1.89975,1.90012,1.89975,1.89975,9000000.0
2007-11-08 11:09:00,1.89959,1.89959,1.89906,1.89923,8000000.0
2007-11-08 11:10:00,1.8993,1.89934,1.89878,1.89878,8000000.0
2007-11-08 11:11:00,1.89853,1.89853,1.89812,1.89812,10000000.0
2007-11-08 11:12:00,1.89811,1.89827,1.89811,1.89827,7000000.0
2007-11-08 11:13:00,1.89823,1.89831,1.89792,1.89829,11000000.0
2007-11-08 11:14:00,1.89815,1.89823,1.89805,1.89805,11000000.0
2007-11-08 11:15:00,1.89798,1.89802,1.89782,1.89786,7000000.0
2007-11-08 11:16:00,1.89771,1.8981,1.89771,1.8981,7000000.0
2007-11-08 11:17:00,1.89812,1.89858,1.898,1.89858,7000000.0
2007-11-08 11:18:00,1.89879,1.89918,1.89846,1.89918,10000000.0
2007-11-08 11:19:00,1.89924,1.89933,1.8992,1.89928,11000000.0
2007-11-08 11:20:00,1.89899,1.89899,1.8988,1.89891,8000000.0
2007-11-08 11:21:00,1.89877,1.89887,1.89855,1.89887,7000000.0
2007-11-08 11:22:00,1.89867,1.89867,1.8983,1.89849,8000000.0
2007-11-08 11:23:00,1.8984,1.89845,1.89828,1.89828,8000000.0
2007-11-08 11:24:00,1.89793,1.89793,1.89769,1.89771,7000000.0
2007-11-08 11:25:00,1.89775,1.89775,1.89753,1.89754,8000000.0
2007-11-08 11:26:00,1.89764,1.89764,1.89737,1.89737,11000000.0
2007-11-08 11:27:00,1.8974,1.8974,1.89724,1.89731,8000000.0
2007-11-08 11:28:00,1.89742,1.89755,1.89741,1.89746,7000000.0
2007-11-08 11:29:00,1.89745,1.8975,1.89728,1.89736,8000000.0
2007-11-08 11:30:00,1.89722,1.89738,1.89717,1.89728,7000000.0
2007-11-08 11:31:00,1.89727,1.89744,1.89721,1.89744,11000000.0
2007-11-08 11:32:00,1.89763,1.89771,1.89758,1.89758,11000000.0
2007-11-08 11:33:00,1.89739,1.89755,1.89719,1.89755,7000000.0
2007-11-08 11:34:00,1.89651,1.89651,1.89607,1.89615,7000000.0
2007-11-08 11:35:00,1.896,1.896,1.89575,1.8959,10000000.0
2007-11-08 11:36:00,1.8974,1.89831,1.8974,1.89778,8000000.0
2007-11-08 11:37:00,1.8972,1.89771,1.89698,1.89771,8000000.0
2007-11-08 11:38:00,1.89801,1.8991,1.89801,1.8991,9000000.0
2007-11-08 11:39:00,1.89918,1.89982,1.89914,1.89982,9000000.0
2007-11-08 11:40:00,1.90005,1.90005,1.89986,1.89997,11000000.0
2007-11-08 11:41:00,1.89988,1.89988,1.89973,1.8998,11000000.0
2007-11-08 11:42:00,1.89952,1.89969,1.89937,1.89969,11000000.0
2007-11-08 11:43:00,1.89963,1.89963,1.89945,1.89957,7000000.0
2007-11-08 11:44:00,1.89973,1.89985,1.89973,1.89985,7000000.0
2007-11-08 11:45:00,1.8998,1.89997,1.8998,1.89985,11000000.0
2007-11-08 11:46:00,1.89979,1.89983,1.89964,1.89969,7000000.0
2007-11-08 11:47:00,1.89971,1.90008,1.89966,1.90008,9000000.0
2007-11-08 11:48:00,1.90019,1.90032,1.90001,1.90032,10000000.0
2007-11-08 11:49:00,1.90038,1.90048,1.90019,1.90019,7000000.0
2007-11-08 11:50:00,1.89984,1.89998,1.89974,1.89992,7000000.0
2007-11-08 11:51:00,1.90014,1.90014,1.89972,1.9001,8000000.0
2007-11-08 11:52:00,1.90007,1.90038,1.90007,1.90022,10000000.0
2007-11-08 11:53:00,1.90013,1.9003,1.90013,1.90014,10000000.0
2007-11-08 11:54:00,1.90004,1.90049,1.90002,1.90049,9000000.0
2007-11-08 11:55:00,1.90095,1.90106,1.90092,1.90099,8000000.0
2007-11-08 11:56:00,1.90101,1.90106,1.90088,1.90105,11000000.0
2007-11-08 11:57:00,1.90109,1.90109,1.90079,1.9008,8000000.0
2007-11-08 11:58:00,1.90082,1.90082,1.90053,1.90053,9000000.0
2007-11-08 11:59:00,1.90053,1.9009,1.90053,1.9009,7000000.0
2007-11-08 12:00:00,1.90076,1.9008,1.90061,1.90061,7000000.0
2007-11-08 12:01:00,1.90054,1.90055,1.90038,1.90045,10000000.0
2007-11-08 12:02:00,1.90047,1.90057,1.90028,1.90057,10000000.0
2007-11-08 12:03:00,1.90132,1.90184,1.90132,1.90184,7000000.0
2007-11-08 12:04:00,1.90116,1.90116,1.90059,1.90061,9000000.0
2007-11-08 12:05:00,1.90045,1.90045,1.89979,1.89979,11000000.0
2007-11-08 12:06:00,1.89928,1.89928,1.89853,1.89853,7000000.0
2007-11-08 12:07:00,1.89833,1.89833,1.89739,1.89739,7000000.0
2007-11-08 12:08:00,1.89743,1.89743,1.89693,1.89693,9000000.0
2007-11-08 12:09:00,1.89718,1.89769,1.89718,1.89754,8000000.0
2007-11-08 12:10:00,1.89734,1.89734,1.89713,1.89717,8000000.0
2007-11-08 12:11:00,1.89625,1.89625,1.8959,1.89624,7000000.0
2007-11-08 12:12:00,1.89647,1.89675,1.89622,1.89675,7000000.0
2007-11-08 12:13:00,1.89694,1.89694,1.89636,1.89648,10000000.0
2007-11-08 12:14:00,1.89636,1.89648,1.8963,1.89645,8000000.0
2007-11-08 12:15:00,1.89645,1.89645,1.89565,1.89579,8000000.0
2007-11-08 12:16:00,1.89519,1.89519,1.89409,1.89413,8000000.0
2007-11-08 12:17:00,1.89388,1.89388,1.89349,1.8936,8000000.0
2007-11-08 12:18:00,1.89459,1.89494,1.89459,1.89494,11000000.0
2007-11-08 12:19:00,1.89189,1.89445,1.89189,1.89445,9000000.0
2007-11-08 12:20:00,1.89473,1.8951,1.89464,1.8951,10000000.0
2007-11-08 12:21:00,1.89505,1.89594,1.89355,1.89355,7000000.0
2007-11-08 12:22:00,1.89501,1.89524,1.89495,1.89523,8000000.0
2007-11-08 12:23:00,1.89539,1.89543,1.8949,1.8949,7000000.0
2007-11-08 12:24:00,1.89438,1.89438,1.89378,1.89378,7000000.0
2007-11-08 12:25:00,1.89363,1.89363,1.89335,1.89362,9000000.0
2007-11-08 12:26:00,1.89367,1.89382,1.89367,1.89381,8000000.0
2007-11-08 12:27:00,1.89344,1.89363,1.89316,1.89316,10000000.0
2007-11-08 12:28:00,1.89306,1.89306,1.89269,1.89295,9000000.0
2007-11-08 12:29:00,1.89296,1.89305,1.89282,1.89301,9000000.0
2007-11-08 12:30:00,1.89304,1.89309,1.89292,1.89305,7000000.0
2007-11-08 12:31:00,1.89305,1.89334,1.89304,1.89334,11000000.0
2007-11-08 12:32:00,1.89361,1.89454,1.89361,1.89454,7000000.0
2007-11-08 12:33:00,1.89472,1.89481,1.89463,1.89463,7000000.0
2007-11-08 12:34:00,1.89439,1.89456,1.89439,1.89442,7000000.0
2007-11-08 12:35:00,1.89431,1.89435,1.89423,1.89423,8000000.0
2007-11-08 12:36:00,1.89426,1.89447,1.89426,1.89427,8000000.0
2007-11-08 12:37:00,1.89421,1.89447,1.89421,1.89447,9000000.0
2007-11-08 12:38:00,1.89441,1.89453,1.89416,1.89433,8000000.0
2007-11-08 12:39:00,1.89446,1.89475,1.89446,1.89454,9000000.0
2007-11-08 12:40:00,1.8947,1.89482,1.89441,1.89451,7000000.0
2007-11-08 12:41:00,1.89459,1.89494,1.89459,1.89467,8000000.0
2007-11-08 12:42:00,1.89469,1.89511,1.89457,1.89511,9000000.0
2007-11-08 12:43:00,1.89509,1.89539,1.89509,1.89515,9000000.0
2007-11-08 12:44:00,1.8959,1.89616,1.8959,1.89595,8000000.0
2007-11-08 12:45:00,1.89606,1.89615,1.89569,1.89605,10000000.0
2007-11-08 12:46:00,1.89592,1.89601,1.89581,1.89588,9000000.0
2007-11-08 12:47:00,1.89591,1.89598,1.89559,1.89587,10000000.0
2007-11-08 12:48:00,1.89581,1.89631,1.89562,1.89631,11000000.0
2007-11-08 12:49:00,1.89659,1.89735,1.89659,1.89724,7000000.0
2007-11-08 12:50:00,1.89749,1.89787,1.89749,1.89771,7000000.0
2007-11-08 12:51:00,1.89733,1.89733,1.89674,1.89703,8000000.0
2007-11-08 12:52:00,1.89711,1.89711,1.89668,1.8969,11000000.0
2007-11-08 12:53:00,1.89689,1.89697,1.89668,1.89668,8000000.0
2007-11-08 12:54:00,1.89655,1.89655,1.89637,1.89637,7000000.0
2007-11-08 12:55:00,1.89668,1.89683,1.89666,1.89666,8000000.0
2007-11-08 12:56:00,1.89666,1.89667,1.89618,1.89626,7000000.0
2007-11-08 12:57:00,1.8964,1.89644,1.89633,1.89633,7000000.0
2007-11-08 12:58:00,1.89622,1.89622,1.89599,1.89599,8000000.0
2007-11-08 12:59:00,1.89595,1.89595,1.89566,1.89576,7000000.0
2007-11-08 13:00:00,1.89595,1.89642,1.89595,1.89627,8000000.0
2007-11-08 13:01:00,1.89619,1.89619,1.89581,1.89581,8000000.0
2007-11-08 13:02:00,1.89598,1.89606,1.89575,1.89606,7000000.0
2007-11-08 13:03:00,1.89581,1.89603,1.89578,1.89582,8000000.0
2007-11-08 13:04:00,1.89557,1.8956,1.89554,1.8956,7000000.0
2007-11-08 13:05:00,1.89526,1.89526,1.89451,1.89451,8000000.0
2007-11-08 13:06:00,1.8946,1.8946,1.89376,1.89376,7000000.0
2007-11-08 13:07:00,1.89369,1.89369,1.89325,1.89338,7000000.0
2007-11-08 13:08:00,1.89324,1.89324,1.89279,1.89288,10000000.0
2007-11-08 13:09:00,1.89284,1.89284,1.89242,1.89243,7000000.0
2007-11-08 13:10:00,1.89234,1.89256,1.89234,1.8925,9000000.0
2007-11-08 13:11:00,1.89228,1.89261,1.89209,1.89261,8000000.0
2007-11-08 13:12:00,1.89248,1.89251,1.89216,1.89223,8000000.0
2007-11-08 13:13:00,1.89237,1.89245,1.8923,1.8923,9000000.0
2007-11-08 13:14:00,1.89204,1.89238,1.89184,1.89238,7000000.0
2007-11-08 13:15:00,1.89246,1.89246,1.89209,1.89228,8000000.0
2007-11-08 13:16:00,1.89243,1.89261,1.89243,1.89252,8000000.0
2007-11-08 13:17:00,1.89226,1.89228,1.89135,1.89156,9000000.0
2007-11-08 13:18:00,1.89246,1.8926,1.89213,1.89213,10000000.0
2007-11-08 13:19:00,1.8918,1.89237,1.8918,1.89237,8000000.0
2007-11-08 13:20:00,1.89244,1.89244,1.89155,1.89155,8000000.0
2007-11-08 13:21:00,1.89152,1.89176,1.89152,1.89167,7000000.0
2007-11-08 13:22:00,1.89153,1.89153,1.89116,1.89139,11000000.0
2007-11-08 13:23:00,1.89129,1.89129,1.89116,1.89127,8000000.0
2007-11-08 13:24:00,1.89126,1.89159,1.89121,1.89134,7000000.0
2007-11-08 13:25:00,1.89106,1.89136,1.89106,1.89136,11000000.0
2007-11-08 13:26:00,1.89139,1.89139,1.89099,1.8912,10000000.0
2007-11-08 13:27:00,1.89112,1.89128,1.89109,1.89112,8000000.0
2007-11-08 13:28:00,1.89108,1.89145,1.89108,1.8913,21000000.0
2007-11-08 13:29:00,1.89063,1.89063,1.89005,1.8903,17000000.0
2007-11-08 13:30:00,1.89029,1.89049,1.89029,1.89049,7000000.0
2007-11-08 13:31:00,1.89055,1.89062,1.89055,1.89059,9000000.0
2007-11-08 13:32:00,1.89062,1.89062,1.88915,1.88915,14000000.0
2007-11-08 13:33:00,1.88836,1.88836,1.88824,1.88824,14000000.0
2007-11-08 13:34:00,1.88868,1.88977,1.88848,1.88977,31000000.0
2007-11-08 13:35:00,1.8898,1.89004,1.88934,1.88934,17000000.0
2007-11-08 13:36:00,1.88938,1.88938,1.88917,1.88917,24000000.0
2007-11-08 13:37:00,1.88914,1.88932,1.88912,1.88931,10000000.0
2007-11-08 13:38:00,1.889,1.88907,1.88878,1.88886,18000000.0
2007-11-08 13:39:00,1.88919,1.88934,1.88914,1.88914,15000000.0
2007-11-08 13:40:00,1.88901,1.88905,1.88861,1.88861,29000000.0
2007-11-08 13:41:00,1.88862,1.88917,1.8885,1.88905,13000000.0
2007-11-08 13:42:00,1.88915,1.88975,1.88915,1.88975,8000000.0
2007-11-08 13:43:00,1.88984,1.88997,1.88975,1.88993,10000000.0
2007-11-08 13:44:00,1.89008,1.89018,1.88991,1.89001,26000000.0
2007-11-08 13:45:00,1.88982,1.88984,1.88965,1.8897,22000000.0
2007-11-08 13:46:00,1.88985,1.88985,1.88968,1.8897,19000000.0
2007-11-08 13:47:00,1.8897,1.88972,1.88958,1.88972,17000000.0
2007-11-08 13:48:00,1.88964,1.88964,1.88865,1.88865,22000000.0
2007-11-08 13:49:00,1.88883,1.88911,1.88877,1.88877,24000000.0
2007-11-08 13:50:00,1.88858,1.8886,1.88844,1.88844,15000000.0
2007-11-08 13:51:00,1.88779,1.88779,1.88693,1.88693,22000000.0
2007-11-08 13:52:00,1.88632,1.88632,1.88532,1.88552,32000000.0
2007-11-08 13:53:00,1.88567,1.88593,1.88567,1.88593,28000000.0
2007-11-08 13:54:00,1.88549,1.88549,1.88496,1.88496,31000000.0
2007-11-08 13:55:00,1.8852,1.88562,1.8852,1.88559,20000000.0
2007-11-08 13:56:00,1.88546,1.88563,1.88544,1.88563,24000000.0
2007-11-08 13:57:00,1.88571,1.88592,1.88552,1.88552,34000000.0
2007-11-08 13:58:00,1.88583,1.88631,1.88574,1.88631,16000000.0
2007-11-08 13:59:00,1.88633,1.88633,1.88626,1.88626,30000000.0
2007-11-08 14:00:00,1.88638,1.88642,1.88616,1.8863,39000000.0
2007-11-08 14:01:00,1.88654,1.88654,1.88606,1.88644,30000000.0
2007-11-08 14:02:00,1.88671,1.88699,1.88666,1.88685,19000000.0
2007-11-08 14:03:00,1.8873,1.88751,1.88723,1.88751,23000000.0
2007-11-08 14:04:00,1.88758,1.88758,1.88677,1.88677,33000000.0
2007-11-08 14:05:00,1.88643,1.88706,1.88643,1.88706,28000000.0
2007-11-08 14:06:00,1.8873,1.88744,1.88725,1.88729,31000000.0
2007-11-08 14:07:00,1.88736,1.88737,1.88699,1.88712,31000000.0
2007-11-08 14:08:00,1.88738,1.88744,1.88725,1.8874,27000000.0
2007-11-08 14:09:00,1.88746,1.88748,1.88734,1.88742,27000000.0
2007-11-08 14:10:00,1.88732,1.88745,1.88727,1.8874,24000000.0
2007-11-08 14:11:00,1.88723,1.88723,1.88666,1.88674,21000000.0
2007-11-08 14:12:00,1.88647,1.8866,1.88634,1.8866,22000000.0
2007-11-08 14:13:00,1.8866,1.88703,1.8866,1.88688,13000000.0
2007-11-08 14:14:00,1.88628,1.88628,1.88567,1.88567,21000000.0
2007-11-08 14:15:00,1.88547,1.88547,1.88466,1.88466,25000000.0
2007-11-08 14:16:00,1.8842,1.88509,1.8842,1.88498,26000000.0
2007-11-08 14:17:00,1.88545,1.88611,1.88536,1.88611,32000000.0
2007-11-08 14:18:00,1.8867,1.8867,1.88628,1.88641,27000000.0
2007-11-08 14:19:00,1.88633,1.88633,1.8861,1.88615,35000000.0
2007-11-08 14:20:00,1.88626,1.88636,1.8859,1.8859,32000000.0
2007-11-08 14:21:00,1.88594,1.88626,1.88594,1.88612,39000000.0
2007-11-08 14:22:00,1.88593,1.88593,1.88558,1.88558,22000000.0
2007-11-08 14:23:00,1.88575,1.8865,1.88575,1.88645,40000000.0
2007-11-08 14:24:00,1.8866,1.8866,1.88618,1.88622,10000000.0
2007-11-08 14:25:00,1.88662,1.88662,1.88639,1.88645,35000000.0
2007-11-08 14:26:00,1.88644,1.88674,1.88643,1.88674,18000000.0
2007-11-08 14:27:00,1.88684,1.88716,1.88684,1.8869,28000000.0
2007-11-08 14:28:00,1.88708,1.88718,1.88657,1.88715,21000000.0
2007-11-08 14:29:00,1.88773,1.88788,1.8873,1.8873,16000000.0
2007-11-08 14:30:00,1.88709,1.88728,1.88709,1.8871,25000000.0
2007-11-08 14:31:00,1.88678,1.88694,1.88673,1.88673,26000000.0
2007-11-08 14:32:00,1.88684,1.88693,1.88677,1.8869,32000000.0
2007-11-08 14:33:00,1.88705,1.88732,1.88694,1.88694,20000000.0
2007-11-08 14:34:00,1.88712,1.88784,1.88698,1.88777,25000000.0
2007-11-08 14:35:00,1.88859,1.88866,1.88836,1.88836,23000000.0
2007-11-08 14:36:00,1.88853,1.88879,1.8885,1.8885,11000000.0
2007-11-08 14:37:00,1.88821,1.88821,1.88806,1.88806,41000000.0
2007-11-08 14:38:00,1.88802,1.88807,1.888,1.88804,54000000.0
2007-11-08 14:39:00,1.88744,1.88826,1.88725,1.88826,36000000.0
2007-11-08 14:40:00,1.88819,1.88845,1.88819,1.88833,36000000.0
2007-11-08 14:41:00,1.88867,1.88889,1.88866,1.88883,41000000.0
2007-11-08 14:42:00,1.8889,1.88896,1.88863,1.88896,19000000.0
2007-11-08 14:43:00,1.88869,1.89028,1.88869,1.89028,20000000.0
2007-11-08 14:44:00,1.88978,1.88978,1.88886,1.88927,25000000.0
2007-11-08 14:45:00,1.88904,1.88911,1.88883,1.88883,33000000.0
2007-11-08 14:46:00,1.88866,1.88909,1.88866,1.88882,11000000.0
2007-11-08 14:47:00,1.88882,1.88921,1.88882,1.88921,7000000.0
2007-11-08 14:48:00,1.88945,1.88979,1.88945,1.88957,21000000.0
2007-11-08 14:49:00,1.88954,1.8896,1.88929,1.88957,32000000.0
2007-11-08 14:50:00,1.88971,1.88971,1.88945,1.88958,33000000.0
2007-11-08 14:51:00,1.88961,1.88983,1.88943,1.88956,37000000.0
2007-11-08 14:52:00,1.88971,1.88985,1.88965,1.88974,17000000.0
2007-11-08 14:53:00,1.88998,1.89042,1.88998,1.89042,22000000.0
2007-11-08 14:54:00,1.89047,1.89068,1.89033,1.89068,17000000.0
2007-11-08 14:55:00,1.89077,1.89099,1.89077,1.89099,7000000.0
2007-11-08 14:56:00,1.89019,1.89039,1.89017,1.89026,21000000.0
2007-11-08 14:57:00,1.89014,1.89031,1.89011,1.89031,12000000.0
2007-11-08 14:58:00,1.89052,1.89129,1.89052,1.89129,31000000.0
2007-11-08 14:59:00,1.89099,1.89177,1.89099,1.89166,20000000.0
2007-11-08 15:00:00,1.89208,1.89272,1.89208,1.89272,32000000.0
2007-11-08 15:01:00,1.89286,1.89322,1.89281,1.89322,14000000.0
2007-11-08 15:02:00,1.89322,1.89341,1.89299,1.89299,26000000.0
2007-11-08 15:03:00,1.89335,1.89335,1.89289,1.89303,30000000.0
2007-11-08 15:04:00,1.89326,1.89335,1.89304,1.89304,29000000.0
2007-11-08 15:05:00,1.89285,1.89289,1.89264,1.8928,28000000.0
2007-11-08 15:06:00,1.89269,1.89269,1.89258,1.8926,16000000.0
2007-11-08 15:07:00,1.89244,1.8927,1.89244,1.89252,26000000.0
2007-11-08 15:08:00,1.89246,1.89257,1.89246,1.8925,25000000.0
2007-11-08 15:09:00,1.89245,1.89246,1.89228,1.89239,34000000.0
2007-11-08 15:10:00,1.89217,1.89222,1.89186,1.89186,36000000.0
2007-11-08 15:11:00,1.89127,1.89143,1.89122,1.89139,27000000.0
2007-11-08 15:12:00,1.89153,1.89175,1.8915,1.8915,26000000.0
2007-11-08 15:13:00,1.89142,1.89146,1.89137,1.89138,41000000.0
2007-11-08 15:14:00,1.89141,1.89155,1.89141,1.89155,30000000.0
2007-11-08 15:15:00,1.89147,1.89164,1.89067,1.89067,21000000.0
2007-11-08 15:16:00,1.89083,1.89094,1.89083,1.89089,9000000.0
2007-11-08 15:17:00,1.89092,1.89142,1.89092,1.89142,26000000.0
2007-11-08 15:18:00,1.89138,1.89138,1.89079,1.89079,10000000.0
2007-11-08 15:19:00,1.89092,1.89115,1.89084,1.89115,16000000.0
2007-11-08 15:20:00,1.89129,1.89129,1.89088,1.89093,20000000.0
2007-11-08 15:21:00,1.89127,1.89127,1.89099,1.89118,12000000.0
2007-11-08 15:22:00,1.89116,1.89116,1.89084,1.89104,22000000.0
2007-11-08 15:23:00,1.89122,1.89129,1.89114,1.89114,36000000.0
2007-11-08 15:24:00,1.89133,1.8914,1.89115,1.8914,20000000.0
2007-11-08 15:25:00,1.8914,1.8914,1.89106,1.89131,14000000.0
2007-11-08 15:26:00,1.89129,1.89129,1.8909,1.891,40000000.0
2007-11-08 15:27:00,1.89132,1.89211,1.89132,1.89211,32000000.0
2007-11-08 15:28:00,1.8922,1.89254,1.89218,1.89218,55000000.0
2007-11-08 15:29:00,1.89245,1.89367,1.8913,1.89333,47000000.0
2007-11-08 15:30:00,1.89148,1.89332,1.89139,1.89306,71000000.0
2007-11-08 15:31:00,1.89297,1.89297,1.89288,1.89292,58000000.0
2007-11-08 15:32:00,1.89292,1.89302,1.89291,1.89298,25000000.0
2007-11-08 15:33:00,1.89279,1.89295,1.89279,1.89295,32000000.0
2007-11-08 15:34:00,1.89318,1.89318,1.89286,1.89286,22000000.0
2007-11-08 15:35:00,1.89304,1.89368,1.89304,1.89305,30000000.0
2007-11-08 15:36:00,1.89285,1.89304,1.89275,1.89286,23000000.0
2007-11-08 15:37:00,1.89285,1.89285,1.89234,1.89247,24000000.0
2007-11-08 15:38:00,1.89237,1.89251,1.8923,1.89232,61000000.0
2007-11-08 15:39:00,1.89237,1.89237,1.89208,1.89217,40000000.0
2007-11-08 15:40:00,1.89262,1.8929,1.89262,1.89274,37000000.0
2007-11-08 15:41:00,1.8928,1.89303,1.8928,1.89303,43000000.0
2007-11-08 15:42:00,1.89282,1.89292,1.89274,1.89274,41000000.0
2007-11-08 15:43:00,1.89247,1.89281,1.89247,1.89281,30000000.0
2007-11-08 15:44:00,1.89289,1.89297,1.8928,1.89297,29000000.0
2007-11-08 15:45:00,1.89297,1.89297,1.89257,1.89289,36000000.0
2007-11-08 15:46:00,1.8929,1.89323,1.8929,1.89323,24000000.0
2007-11-08 15:47:00,1.89351,1.89373,1.89351,1.89359,31000000.0
2007-11-08 15:48:00,1.89355,1.8937,1.89355,1.89358,33000000.0
2007-11-08 15:49:00,1.89362,1.89377,1.89362,1.89362,25000000.0
2007-11-08 15:50:00,1.89372,1.89377,1.89372,1.89375,11000000.0
2007-11-08 15:51:00,1.89371,1.89375,1.89339,1.89374,37000000.0
2007-11-08 15:52:00,1.89392,1.89398,1.89383,1.89383,23000000.0
2007-11-08 15:53:00,1.89382,1.89431,1.89382,1.89421,15000000.0
2007-11-08 15:54:00,1.89407,1.89407,1.8936,1.8936,26000000.0
2007-11-08 15:55:00,1.89381,1.89445,1.89381,1.89445,33000000.0
2007-11-08 15:56:00,1.89426,1.89427,1.89412,1.89414,36000000.0
2007-11-08 15:57:00,1.89423,1.89492,1.89423,1.89463,34000000.0
2007-11-08 15:58:00,1.8938,1.8938,1.89337,1.89337,24000000.0
2007-11-08 15:59:00,1.89373,1.89395,1.89356,1.89356,23000000.0
2007-11-08 16:00:00,1.89317,1.89317,1.8929,1.89294,51000000.0
2007-11-08 16:01:00,1.89286,1.89329,1.89286,1.89329,31000000.0
2007-11-08 16:02:00,1.89348,1.89417,1.89348,1.89417,29000000.0
2007-11-08 16:03:00,1.89414,1.89502,1.89414,1.89502,51000000.0
2007-11-08 16:04:00,1.89556,1.89579,1.89556,1.89579,38000000.0
2007-11-08 16:05:00,1.89544,1.89546,1.89517,1.89545,37000000.0
2007-11-08 16:06:00,1.89602,1.89618,1.89588,1.89594,33000000.0
2007-11-08 16:07:00,1.89553,1.89553,1.89533,1.89543,37000000.0
2007-11-08 16:08:00,1.89558,1.89582,1.89516,1.89516,37000000.0
2007-11-08 16:09:00,1.89509,1.89509,1.89459,1.89459,44000000.0
2007-11-08 16:10:00,1.89421,1.89421,1.89399,1.89408,41000000.0
2007-11-08 16:11:00,1.89392,1.89396,1.89373,1.89373,27000000.0
2007-11-08 16:12:00,1.89368,1.89368,1.89343,1.89351,22000000.0
2007-11-08 16:13:00,1.89366,1.89436,1.89366,1.89436,38000000.0
2007-11-08 16:14:00,1.89479,1.89503,1.89479,1.89479,41000000.0
2007-11-08 16:15:00,1.89474,1.89518,1.89474,1.89517,42000000.0
2007-11-08 16:16:00,1.89498,1.89498,1.89443,1.89443,45000000.0
2007-11-08 16:17:00,1.89425,1.89445,1.89408,1.89414,22000000.0
2007-11-08 16:18:00,1.89379,1.89379,1.89341,1.89348,49000000.0
2007-11-08 16:19:00,1.89344,1.89388,1.89344,1.89382,27000000.0
2007-11-08 16:20:00,1.89392,1.89405,1.89392,1.89394,52000000.0
2007-11-08 16:21:00,1.89383,1.89418,1.89383,1.89418,37000000.0
2007-11-08 16:22:00,1.89411,1.89428,1.89405,1.89416,50000000.0
2007-11-08 16:23:00,1.8941,1.89433,1.8941,1.89433,48000000.0
2007-11-08 16:24:00,1.89406,1.89406,1.89367,1.89367,44000000.0
2007-11-08 16:25:00,1.89385,1.89385,1.89358,1.89379,28000000.0
2007-11-08 16:26:00,1.89374,1.89374,1.89349,1.89349,41000000.0
2007-11-08 16:27:00,1.89371,1.89411,1.89371,1.89411,46000000.0
2007-11-08 16:28:00,1.89412,1.89427,1.89406,1.89427,34000000.0
2007-11-08 16:29:00,1.89405,1.89421,1.894,1.894,24000000.0
2007-11-08 16:30:00,1.89394,1.89424,1.8939,1.89418,43000000.0
2007-11-08 16:31:00,1.89411,1.89421,1.89395,1.89421,36000000.0
2007-11-08 16:32:00,1.89393,1.894,1.89362,1.89362,34000000.0
2007-11-08 16:33:00,1.8936,1.89363,1.89309,1.89309,41000000.0
2007-11-08 16:34:00,1.89189,1.89215,1.89146,1.89215,29000000.0
2007-11-08 16:35:00,1.89267,1.89279,1.89239,1.89239,53000000.0
2007-11-08 16:36:00,1.89221,1.89231,1.89187,1.89187,43000000.0
2007-11-08 16:37:00,1.89173,1.89186,1.89167,1.89186,56000000.0
2007-11-08 16:38:00,1.89125,1.89125,1.89059,1.89063,34000000.0
2007-11-08 16:39:00,1.8909,1.89162,1.8909,1.89162,43000000.0
2007-11-08 16:40:00,1.89173,1.89192,1.89167,1.89178,63000000.0
2007-11-08 16:41:00,1.89208,1.89277,1.89202,1.8927,44000000.0
2007-11-08 16:42:00,1.89326,1.89355,1.89299,1.89346,57000000.0
2007-11-08 16:43:00,1.89359,1.89391,1.89347,1.89347,20000000.0
2007-11-08 16:44:00,1.89383,1.89418,1.89375,1.89418,34000000.0
2007-11-08 16:45:00,1.89497,1.89548,1.89497,1.89548,41000000.0
2007-11-08 16:46:00,1.89588,1.89588,1.89537,1.89544,59000000.0
2007-11-08 16:47:00,1.89539,1.89569,1.89519,1.89522,55000000.0
2007-11-08 16:48:00,1.89544,1.8959,1.89542,1.8959,46000000.0
2007-11-08 16:49:00,1.89577,1.89577,1.89523,1.89563,35000000.0
2007-11-08 16:50:00,1.89559,1.89596,1.89529,1.89529,45000000.0
2007-11-08 16:51:00,1.89509,1.89509,1.89403,1.89403,30000000.0
2007-11-08 16:52:00,1.89391,1.89391,1.89354,1.89354,30000000.0
2007-11-08 16:53:00,1.89262,1.89262,1.89195,1.89195,19000000.0
2007-11-08 16:54:00,1.89239,1.89304,1.89239,1.89296,18000000.0
2007-11-08 16:55:00,1.89313,1.89315,1.89293,1.89294,40000000.0
2007-11-08 16:56:00,1.8934,1.8934,1.89306,1.89306,37000000.0
2007-11-08 16:57:00,1.89323,1.89396,1.89323,1.89396,17000000.0
2007-11-08 16:58:00,1.89388,1.89388,1.89256,1.89256,45000000.0
2007-11-08 16:59:00,1.89255,1.89262,1.89232,1.89232,39000000.0
2007-11-08 17:00:00,1.89221,1.89278,1.89221,1.89278,47000000.0
2007-11-08 17:01:00,1.89278,1.89363,1.89278,1.89363,26000000.0
2007-11-08 17:02:00,1.89383,1.89445,1.89359,1.89426,33000000.0
2007-11-08 17:03:00,1.8945,1.8956,1.8945,1.8956,33000000.0
2007-11-08 17:04:00,1.89657,1.89694,1.89653,1.89663,37000000.0
2007-11-08 17:05:00,1.89688,1.89735,1.8968,1.89735,35000000.0
2007-11-08 17:06:00,1.89731,1.89802,1.89725,1.89725,46000000.0
2007-11-08 17:07:00,1.89719,1.89719,1.89462,1.89462,33000000.0
2007-11-08 17:08:00,1.89536,1.89536,1.89454,1.89454,45000000.0
2007-11-08 17:09:00,1.89434,1.89434,1.89387,1.89387,47000000.0
2007-11-08 17:10:00,1.89389,1.89389,1.8921,1.8921,36000000.0
2007-11-08 17:11:00,1.8918,1.89245,1.8918,1.89245,44000000.0
2007-11-08 17:12:00,1.89264,1.89297,1.89264,1.89267,23000000.0
2007-11-08 17:13:00,1.89281,1.89285,1.89221,1.89221,35000000.0
2007-11-08 17:14:00,1.89248,1.89302,1.89248,1.89299,27000000.0
2007-11-08 17:15:00,1.89299,1.89312,1.8926,1.89312,26000000.0
2007-11-08 17:16:00,1.89309,1.89313,1.89305,1.89313,27000000.0
2007-11-08 17:17:00,1.8924,1.89253,1.89213,1.8922,38000000.0
2007-11-08 17:18:00,1.8922,1.89254,1.89035,1.89035,29000000.0
2007-11-08 17:19:00,1.89003,1.89035,1.89003,1.89017,19000000.0
2007-11-08 17:20:00,1.8904,1.8904,1.88962,1.88962,29000000.0
2007-11-08 17:21:00,1.88957,1.88957,1.88875,1.88875,26000000.0
2007-11-08 17:22:00,1.88814,1.88874,1.88814,1.88874,30000000.0
2007-11-08 17:23:00,1.88867,1.88948,1.88867,1.88948,32000000.0
2007-11-08 17:24:00,1.88976,1.89011,1.88967,1.89011,23000000.0
2007-11-08 17:25:00,1.89006,1.89012,1.88924,1.8897,20000000.0
2007-11-08 17:26:00,1.89047,1.89103,1.89047,1.89103,18000000.0
2007-11-08 17:27:00,1.89091,1.89091,1.89051,1.89089,44000000.0
2007-11-08 17:28:00,1.89101,1.89143,1.89085,1.89143,39000000.0
2007-11-08 17:29:00,1.89135,1.89172,1.89126,1.89158,36000000.0
2007-11-08 17:30:00,1.89156,1.89161,1.8914,1.8915,61000000.0
2007-11-08 17:31:00,1.89172,1.89238,1.89172,1.89212,62000000.0
2007-11-08 17:32:00,1.89227,1.89261,1.89227,1.89261,54000000.0
2007-11-08 17:33:00,1.89213,1.89213,1.89128,1.89128,64000000.0
2007-11-08 17:34:00,1.89091,1.89105,1.89088,1.89088,60000000.0
2007-11-08 17:35:00,1.89083,1.89091,1.89083,1.89085,43000000.0
2007-11-08 17:36:00,1.89065,1.89085,1.89065,1.89069,58000000.0
2007-11-08 17:37:00,1.89088,1.89089,1.89084,1.89086,47000000.0
2007-11-08 17:38:00,1.89086,1.89095,1.89086,1.89094,44000000.0
2007-11-08 17:39:00,1.89117,1.89206,1.89108,1.89206,41000000.0
2007-11-08 17:40:00,1.89198,1.89212,1.89185,1.89202,59000000.0
2007-11-08 17:41:00,1.89181,1.89189,1.89171,1.89189,50000000.0
2007-11-08 17:42:00,1.89166,1.89179,1.89166,1.89178,37000000.0
2007-11-08 17:43:00,1.89162,1.89207,1.89162,1.89187,33000000.0
2007-11-08 17:44:00,1.89153,1.8916,1.89121,1.89141,46000000.0
2007-11-08 17:45:00,1.89156,1.89167,1.89156,1.89166,49000000.0
2007-11-08 17:46:00,1.89156,1.89159,1.89125,1.89125,56000000.0
2007-11-08 17:47:00,1.89084,1.89137,1.89084,1.89132,65000000.0
2007-11-08 17:48:00,1.89143,1.89165,1.89141,1.89165,61000000.0
2007-11-08 17:49:00,1.89151,1.89151,1.89078,1.89093,72000000.0
2007-11-08 17:50:00,1.89086,1.891,1.8905,1.89072,53000000.0
2007-11-08 17:51:00,1.89076,1.89076,1.89038,1.89038,54000000.0
2007-11-08 17:52:00,1.89031,1.89035,1.8901,1.8901,51000000.0
2007-11-08 17:53:00,1.89,1.89,1.88979,1.88979,42000000.0
2007-11-08 17:54:00,1.89001,1.89001,1.88981,1.88981,32000000.0
2007-11-08 17:55:00,1.8897,1.89072,1.8897,1.89072,32000000.0
2007-11-08 17:56:00,1.89146,1.89152,1.89135,1.89146,47000000.0
2007-11-08 17:57:00,1.89159,1.89182,1.89153,1.8916,34000000.0
2007-11-08 17:58:00,1.89159,1.89209,1.89159,1.89209,44000000.0
2007-11-08 17:59:00,1.89168,1.89183,1.89165,1.89183,39000000.0
2007-11-08 18:00:00,1.89181,1.89206,1.89178,1.89206,32000000.0
2007-11-08 18:01:00,1.89217,1.89217,1.89182,1.89203,52000000.0
2007-11-08 18:02:00,1.892,1.89207,1.89184,1.89184,30000000.0
2007-11-08 18:03:00,1.89172,1.89228,1.89172,1.89205,38000000.0
2007-11-08 18:04:00,1.89205,1.8923,1.89205,1.8921,38000000.0
2007-11-08 18:05:00,1.89214,1.8922,1.89205,1.89218,36000000.0
2007-11-08 18:06:00,1.89217,1.89217,1.892,1.892,32000000.0
2007-11-08 18:07:00,1.89199,1.89254,1.89199,1.89254,38000000.0
2007-11-08 18:08:00,1.89259,1.89269,1.89239,1.89239,56000000.0
2007-11-08 18:09:00,1.89218,1.89218,1.89205,1.89209,34000000.0
2007-11-08 18:10:00,1.89214,1.89232,1.89211,1.89232,26000000.0
2007-11-08 18:11:00,1.89242,1.89242,1.89216,1.89236,34000000.0
2007-11-08 18:12:00,1.89244,1.89254,1.89239,1.8924,24000000.0
2007-11-08 18:13:00,1.89188,1.89188,1.89105,1.89105,30000000.0
2007-11-08 18:14:00,1.89105,1.89109,1.89065,1.89109,22000000.0
2007-11-08 18:15:00,1.89114,1.89118,1.89098,1.891,21000000.0
2007-11-08 18:16:00,1.89076,1.89085,1.89064,1.89068,66000000.0
2007-11-08 18:17:00,1.89051,1.89061,1.89044,1.89057,60000000.0
2007-11-08 18:18:00,1.89084,1.89091,1.89084,1.89084,33000000.0
2007-11-08 18:19:00,1.8908,1.89096,1.89077,1.89085,46000000.0
2007-11-08 18:20:00,1.89107,1.89195,1.89098,1.89195,61000000.0
2007-11-08 18:21:00,1.89272,1.89273,1.89237,1.89243,37000000.0
2007-11-08 18:22:00,1.89269,1.8931,1.89257,1.8931,49000000.0
2007-11-08 18:23:00,1.89359,1.89363,1.89332,1.89343,34000000.0
2007-11-08 18:24:00,1.89316,1.89342,1.89316,1.89342,47000000.0
2007-11-08 18:25:00,1.89312,1.89319,1.89302,1.8931,31000000.0
2007-11-08 18:26:00,1.89307,1.89336,1.89307,1.89336,43000000.0
2007-11-08 18:27:00,1.89364,1.89364,1.89339,1.89339,35000000.0
2007-11-08 18:28:00,1.89324,1.89324,1.89267,1.89267,18000000.0
2007-11-08 18:29:00,1.89301,1.89316,1.89301,1.89303,24000000.0
2007-11-08 18:30:00,1.89298,1.89298,1.89184,1.89184,32000000.0
2007-11-08 18:31:00,1.89153,1.89233,1.89153,1.89233,46000000.0
2007-11-08 18:32:00,1.89259,1.89262,1.89244,1.89262,55000000.0
2007-11-08 18:33:00,1.89269,1.89307,1.89269,1.89307,29000000.0
2007-11-08 18:34:00,1.89306,1.89332,1.89306,1.89332,32000000.0
2007-11-08 18:35:00,1.89323,1.89337,1.89311,1.8932,47000000.0
2007-11-08 18:36:00,1.8932,1.89334,1.89314,1.89323,65000000.0
2007-11-08 18:37:00,1.89317,1.89342,1.89315,1.89342,63000000.0
2007-11-08 18:38:00,1.89375,1.89383,1.89344,1.89344,61000000.0
2007-11-08 18:39:00,1.89331,1.89385,1.89331,1.89358,37000000.0
2007-11-08 18:40:00,1.89391,1.89391,1.89352,1.89354,52000000.0
2007-11-08 18:41:00,1.89302,1.89323,1.89292,1.89309,68000000.0
2007-11-08 18:42:00,1.89329,1.89341,1.89313,1.89314,40000000.0
2007-11-08 18:43:00,1.89286,1.89286,1.89265,1.89284,39000000.0
2007-11-08 18:44:00,1.89298,1.89328,1.89295,1.89328,33000000.0
2007-11-08 18:45:00,1.89324,1.89364,1.89324,1.89362,57000000.0
2007-11-08 18:46:00,1.89328,1.8934,1.89288,1.89288,61000000.0
2007-11-08 18:47:00,1.89268,1.89268,1.89137,1.89137,41000000.0
2007-11-08 18:48:00,1.89145,1.89216,1.89145,1.89181,26000000.0
2007-11-08 18:49:00,1.89253,1.89321,1.89253,1.89321,31000000.0
2007-11-08 18:50:00,1.89308,1.89308,1.89255,1.89255,37000000.0
2007-11-08 18:51:00,1.89271,1.89362,1.89271,1.89362,17000000.0
2007-11-08 18:52:00,1.89455,1.89515,1.89455,1.8947,33000000.0
2007-11-08 18:53:00,1.89355,1.89373,1.89286,1.89286,31000000.0
2007-11-08 18:54:00,1.89293,1.89317,1.89288,1.89317,11000000.0
2007-11-08 18:55:00,1.89311,1.8932,1.89297,1.89308,22000000.0
2007-11-08 18:56:00,1.89294,1.89315,1.89283,1.89296,16000000.0
2007-11-08 18:57:00,1.89241,1.89244,1.89183,1.89209,15000000.0
2007-11-08 18:58:00,1.8921,1.89231,1.89203,1.89221,19000000.0
2007-11-08 18:59:00,1.89258,1.89269,1.89214,1.89214,26000000.0
2007-11-08 19:00:00,1.89186,1.89186,1.89147,1.89147,12000000.0
2007-11-08 19:01:00,1.89121,1.89125,1.89107,1.89108,18000000.0
2007-11-08 19:02:00,1.89087,1.89142,1.89087,1.89142,23000000.0
2007-11-08 19:03:00,1.89176,1.8918,1.89157,1.89172,21000000.0
2007-11-08 19:04:00,1.89159,1.89164,1.89141,1.89148,55000000.0
2007-11-08 19:05:00,1.89104,1.89142,1.89102,1.8913,42000000.0
2007-11-08 19:06:00,1.89102,1.89123,1.89098,1.89111,63000000.0
2007-11-08 19:07:00,1.89099,1.89143,1.89099,1.89137,39000000.0
2007-11-08 19:08:00,1.89122,1.89131,1.89102,1.89126,32000000.0
2007-11-08 19:09:00,1.89159,1.89176,1.89138,1.89169,56000000.0
2007-11-08 19:10:00,1.89159,1.89196,1.89159,1.89196,27000000.0
2007-11-08 19:11:00,1.89175,1.89192,1.89159,1.89192,36000000.0
2007-11-08 19:12:00,1.89185,1.89201,1.89136,1.8915,25000000.0
2007-11-08 19:13:00,1.89156,1.89156,1.891,1.891,23000000.0
2007-11-08 19:14:00,1.89112,1.89115,1.891,1.89104,37000000.0
2007-11-08 19:15:00,1.8912,1.8912,1.89072,1.89072,17000000.0
2007-11-08 19:16:00,1.89046,1.89052,1.89029,1.89029,23000000.0
2007-11-08 19:17:00,1.89074,1.89125,1.89074,1.89125,17000000.0
2007-11-08 19:18:00,1.89096,1.89144,1.89096,1.89139,30000000.0
2007-11-08 19:19:00,1.89189,1.89225,1.89175,1.89188,36000000.0
2007-11-08 19:20:00,1.89211,1.89377,1.89211,1.89377,23000000.0
2007-11-08 19:21:00,1.89385,1.89385,1.8934,1.89378,21000000.0
2007-11-08 19:22:00,1.89342,1.89342,1.8926,1.89289,25000000.0
2007-11-08 19:23:00,1.89282,1.8929,1.89282,1.89284,12000000.0
2007-11-08 19:24:00,1.89258,1.89264,1.8914,1.8914,39000000.0
2007-11-08 19:25:00,1.89154,1.89245,1.89154,1.89233,49000000.0
2007-11-08 19:26:00,1.89239,1.89285,1.8918,1.8918,48000000.0
2007-11-08 19:27:00,1.8918,1.8918,1.89032,1.89059,51000000.0
2007-11-08 19:28:00,1.89097,1.89125,1.89097,1.89125,40000000.0
2007-11-08 19:29:00,1.89139,1.89162,1.89138,1.89151,28000000.0
2007-11-08 19:30:00,1.89173,1.89183,1.89133,1.89133,32000000.0
2007-11-08 19:31:00,1.89105,1.89123,1.89049,1.89055,28000000.0
2007-11-08 19:32:00,1.89046,1.8911,1.89046,1.8911,31000000.0
2007-11-08 19:33:00,1.89116,1.89118,1.89103,1.89103,14000000.0
2007-11-08 19:34:00,1.8907,1.89107,1.89055,1.89107,49000000.0
2007-11-08 19:35:00,1.89103,1.89104,1.89056,1.89056,28000000.0
2007-11-08 19:36:00,1.89039,1.89058,1.89018,1.89058,16000000.0
2007-11-08 19:37:00,1.89072,1.89103,1.89068,1.89103,26000000.0
2007-11-08 19:38:00,1.89108,1.89116,1.89057,1.89057,8000000.0
2007-11-08 19:39:00,1.89089,1.89253,1.89089,1.89253,13000000.0
2007-11-08 19:40:00,1.89175,1.89206,1.89175,1.89187,16000000.0
2007-11-08 19:41:00,1.89184,1.89317,1.89184,1.89288,17000000.0
2007-11-08 19:42:00,1.8932,1.89392,1.8932,1.89347,19000000.0
2007-11-08 19:43:00,1.89351,1.89351,1.8932,1.8932,21000000.0
2007-11-08 19:44:00,1.89327,1.89363,1.89326,1.89363,21000000.0
2007-11-08 19:45:00,1.89266,1.89335,1.89266,1.89318,33000000.0
2007-11-08 19:46:00,1.89341,1.8939,1.89341,1.89382,18000000.0
2007-11-08 19:47:00,1.89323,1.89339,1.89316,1.89321,22000000.0
2007-11-08 19:48:00,1.89322,1.89329,1.89312,1.89329,18000000.0
2007-11-08 19:49:00,1.89352,1.89372,1.8933,1.89351,27000000.0
2007-11-08 19:50:00,1.89418,1.89519,1.89418,1.89514,23000000.0
2007-11-08 19:51:00,1.89465,1.8949,1.89461,1.8949,25000000.0
2007-11-08 19:52:00,1.89502,1.89502,1.89427,1.89427,15000000.0
2007-11-08 19:53:00,1.89456,1.89456,1.89436,1.89446,21000000.0
2007-11-08 19:54:00,1.89482,1.89495,1.89471,1.89471,9000000.0
2007-11-08 19:55:00,1.89466,1.89504,1.89457,1.89504,30000000.0
2007-11-08 19:56:00,1.89515,1.89529,1.89515,1.89529,20000000.0
2007-11-08 19:57:00,1.89462,1.89462,1.89417,1.8944,12000000.0
2007-11-08 19:58:00,1.89423,1.89423,1.89355,1.89383,13000000.0
2007-11-08 19:59:00,1.89377,1.8938,1.89362,1.89362,31000000.0
2007-11-08 20:00:00,1.89356,1.8936,1.89339,1.89339,23000000.0
2007-11-08 20:01:00,1.89366,1.89378,1.89345,1.89378,13000000.0
2007-11-08 20:02:00,1.89407,1.89407,1.89352,1.89359,20000000.0
2007-11-08 20:03:00,1.89427,1.89487,1.89427,1.89487,18000000.0
2007-11-08 20:04:00,1.89478,1.89478,1.89373,1.89373,27000000.0
2007-11-08 20:05:00,1.89367,1.89423,1.89367,1.89415,23000000.0
2007-11-08 20:06:00,1.89421,1.89421,1.89398,1.89406,13000000.0
2007-11-08 20:07:00,1.89435,1.89526,1.89435,1.89526,29000000.0
2007-11-08 20:08:00,1.89529,1.8953,1.89475,1.89475,15000000.0
2007-11-08 20:09:00,1.89519,1.89587,1.89519,1.89587,17000000.0
2007-11-08 20:10:00,1.89635,1.89762,1.89635,1.89757,8000000.0
2007-11-08 20:11:00,1.89782,1.89793,1.89709,1.89793,10000000.0
2007-11-08 20:12:00,1.89876,1.89987,1.89876,1.89987,15000000.0
2007-11-08 20:13:00,1.89972,1.89972,1.89837,1.89902,17000000.0
2007-11-08 20:14:00,1.89919,1.89919,1.89819,1.89868,15000000.0
2007-11-08 20:15:00,1.89899,1.89918,1.89875,1.89918,10000000.0
2007-11-08 20:16:00,1.90025,1.90098,1.90025,1.90098,22000000.0
2007-11-08 20:17:00,1.90102,1.90102,1.90014,1.90014,5000000.0
2007-11-08 20:18:00,1.90018,1.90018,1.89883,1.8992,24000000.0
2007-11-08 20:19:00,1.89924,1.89959,1.8992,1.89948,9000000.0
2007-11-08 20:20:00,1.89935,1.89939,1.89901,1.89922,14000000.0
2007-11-08 20:21:00,1.89911,1.90085,1.89911,1.90085,7000000.0
2007-11-08 20:22:00,1.89991,1.89991,1.89857,1.89902,12000000.0
2007-11-08 20:23:00,1.89855,1.89883,1.89855,1.89883,8000000.0
2007-11-08 20:24:00,1.89898,1.89941,1.89898,1.89938,15000000.0
2007-11-08 20:25:00,1.89913,1.89968,1.89913,1.89968,16000000.0
2007-11-08 20:26:00,1.89986,1.89998,1.89975,1.89983,22000000.0
2007-11-08 20:27:00,1.89981,1.89981,1.89963,1.89974,11000000.0
2007-11-08 20:28:00,1.89945,1.89972,1.89945,1.89966,7000000.0
2007-11-08 20:29:00,1.89914,1.8994,1.89909,1.89929,20000000.0
2007-11-08 20:30:00,1.89939,1.89948,1.89803,1.89803,27000000.0
2007-11-08 20:31:00,1.89745,1.89745,1.89635,1.89635,17000000.0
2007-11-08 20:32:00,1.89644,1.89644,1.89628,1.89628,20000000.0
2007-11-08 20:33:00,1.89613,1.89628,1.89585,1.89599,14000000.0
2007-11-08 20:34:00,1.89599,1.89599,1.89503,1.89503,28000000.0
2007-11-08 20:35:00,1.89514,1.89563,1.89514,1.89563,23000000.0
2007-11-08 20:36:00,1.89581,1.89586,1.89569,1.89586,11000000.0
2007-11-08 20:37:00,1.8959,1.89594,1.89538,1.89538,7000000.0
2007-11-08 20:38:00,1.89587,1.89643,1.89587,1.89632,10000000.0
2007-11-08 20:39:00,1.89602,1.89602,1.89531,1.89531,9000000.0
2007-11-08 20:40:00,1.89522,1.89561,1.89512,1.89561,5000000.0
2007-11-08 20:41:00,1.89682,1.89774,1.89682,1.89774,8000000.0
2007-11-08 20:42:00,1.89764,1.89796,1.89727,1.89727,15000000.0
2007-11-08 20:43:00,1.89706,1.89712,1.89663,1.89663,12000000.0
2007-11-08 20:44:00,1.8963,1.89659,1.89623,1.89657,7000000.0
2007-11-08 20:45:00,1.89727,1.89727,1.89684,1.89714,12000000.0
2007-11-08 20:46:00,1.89757,1.89757,1.897,1.89701,9000000.0
2007-11-08 20:47:00,1.897,1.89724,1.89696,1.89724,11000000.0
2007-11-08 20:48:00,1.8972,1.8972,1.8966,1.8966,11000000.0
2007-11-08 20:49:00,1.89721,1.89861,1.89721,1.89861,18000000.0
2007-11-08 20:50:00,1.89823,1.89825,1.89813,1.89825,7000000.0
2007-11-08 20:51:00,1.89824,1.89824,1.89811,1.89818,18000000.0
2007-11-08 20:52:00,1.89851,1.89851,1.89821,1.89851,15000000.0
2007-11-08 20:53:00,1.89843,1.89843,1.89813,1.89819,8000000.0
2007-11-08 20:54:00,1.89824,1.89824,1.89778,1.89783,10000000.0
2007-11-08 20:55:00,1.89769,1.89769,1.89752,1.89752,8000000.0
2007-11-08 20:56:00,1.89745,1.89754,1.89745,1.89751,8000000.0
2007-11-08 20:57:00,1.89762,1.89762,1.897,1.897,18000000.0
2007-11-08 20:58:00,1.89786,1.89786,1.89646,1.89711,14000000.0
2007-11-08 20:59:00,1.89697,1.89703,1.89593,1.89593,8000000.0
2007-11-08 21:00:00,1.8956,1.89569,1.89559,1.89568,11000000.0
2007-11-08 21:01:00,1.8961,1.89625,1.89607,1.89625,16000000.0
2007-11-08 21:02:00,1.89623,1.89623,1.89574,1.89574,7000000.0
2007-11-08 21:03:00,1.89537,1.89543,1.89509,1.89543,13000000.0
2007-11-08 21:04:00,1.89591,1.89591,1.89581,1.89585,8000000.0
2007-11-08 21:05:00,1.896,1.89612,1.89581,1.89612,11000000.0
2007-11-08 21:06:00,1.89582,1.89582,1.89553,1.89578,8000000.0
2007-11-08 21:07:00,1.89541,1.89541,1.8952,1.8952,7000000.0
2007-11-08 21:08:00,1.89514,1.89556,1.89514,1.89556,11000000.0
2007-11-08 21:09:00,1.89571,1.89603,1.89571,1.89603,9000000.0
2007-11-08 21:10:00,1.89635,1.89636,1.89614,1.89636,5000000.0
2007-11-08 21:11:00,1.89667,1.89784,1.89667,1.89741,8000000.0
2007-11-08 21:12:00,1.89756,1.89759,1.89569,1.89758,10000000.0
2007-11-08 21:13:00,1.89801,1.8985,1.89801,1.89846,8000000.0
2007-11-08 21:14:00,1.89854,1.89903,1.89854,1.89889,8000000.0
2007-11-08 21:15:00,1.89937,1.90078,1.89937,1.90078,11000000.0
2007-11-08 21:16:00,1.90079,1.90138,1.90075,1.90075,9000000.0
2007-11-08 21:17:00,1.90148,1.90153,1.90109,1.90109,7000000.0
2007-11-08 21:18:00,1.90082,1.90082,1.90059,1.90066,7000000.0
2007-11-08 21:19:00,1.90041,1.90041,1.89945,1.89961,8000000.0
2007-11-08 21:20:00,1.89969,1.90007,1.89969,1.90007,12000000.0
2007-11-08 21:21:00,1.89987,1.89987,1.89933,1.89968,8000000.0
2007-11-08 21:22:00,1.89987,1.90005,1.89987,1.90005,7000000.0
2007-11-08 21:23:00,1.89972,1.89972,1.89921,1.89923,10000000.0
2007-11-08 21:24:00,1.89916,1.89916,1.89888,1.89908,8000000.0
2007-11-08 21:25:00,1.89902,1.89915,1.89902,1.89913,9000000.0
2007-11-08 21:26:00,1.89885,1.89885,1.89843,1.89864,17000000.0
2007-11-08 21:27:00,1.89857,1.89865,1.89822,1.89822,31000000.0
2007-11-08 21:28:00,1.8979,1.8979,1.89723,1.89723,20000000.0
2007-11-08 21:29:00,1.89708,1.89708,1.8965,1.8965,11000000.0
2007-11-08 21:30:00,1.89631,1.89631,1.8958,1.89595,9000000.0
2007-11-08 21:31:00,1.89628,1.89636,1.89568,1.89568,7000000.0
2007-11-08 21:32:00,1.89553,1.89553,1.89456,1.89512,8000000.0
2007-11-08 21:33:00,1.89607,1.89635,1.89549,1.89549,7000000.0
2007-11-08 21:34:00,1.89497,1.89499,1.89462,1.89499,10000000.0
2007-11-08 21:35:00,1.8951,1.89536,1.89496,1.89536,11000000.0
2007-11-08 21:36:00,1.89559,1.8957,1.89546,1.89549,11000000.0
2007-11-08 21:37:00,1.89566,1.89569,1.89495,1.89495,11000000.0
2007-11-08 21:38:00,1.89491,1.89565,1.89491,1.8956,26000000.0
2007-11-08 21:39:00,1.89589,1.8966,1.89589,1.89639,18000000.0
2007-11-08 21:40:00,1.89601,1.89618,1.89593,1.89618,12000000.0
2007-11-08 21:41:00,1.89607,1.89607,1.89584,1.89589,13000000.0
2007-11-08 21:42:00,1.89597,1.89614,1.89597,1.89604,7000000.0
2007-11-08 21:43:00,1.89586,1.89596,1.89581,1.89581,11000000.0
2007-11-08 21:44:00,1.89544,1.89544,1.89506,1.89506,18000000.0
2007-11-08 21:45:00,1.89541,1.89635,1.89541,1.89635,7000000.0
2007-11-08 21:46:00,1.8964,1.89652,1.8964,1.89641,15000000.0
2007-11-08 21:47:00,1.8963,1.8971,1.8963,1.89705,10000000.0
2007-11-08 21:48:00,1.89667,1.89735,1.89667,1.89735,7000000.0
2007-11-08 21:49:00,1.8975,1.8975,1.8965,1.8965,8000000.0
2007-11-08 21:50:00,1.89643,1.89667,1.89643,1.89667,10000000.0
2007-11-08 21:51:00,1.89633,1.89674,1.89633,1.89674,8000000.0
2007-11-08 21:52:00,1.8972,1.89724,1.89704,1.89724,10000000.0
2007-11-08 21:53:00,1.89694,1.89694,1.89648,1.89648,8000000.0
2007-11-08 21:54:00,1.89665,1.89696,1.89665,1.89681,9000000.0
2007-11-08 21:55:00,1.8968,1.89708,1.89672,1.89708,11000000.0
2007-11-08 21:56:00,1.89689,1.89689,1.89642,1.89655,7000000.0
2007-11-08 21:57:00,1.89646,1.89659,1.89642,1.89659,13000000.0
2007-11-08 21:58:00,1.89667,1.89681,1.89659,1.89659,16000000.0
2007-11-08 21:59:00,1.89621,1.89633,1.89588,1.89588,25000000.0
2007-11-08 22:00:00,1.89502,1.89502,1.89437,1.89438,12000000.0
2007-11-08 22:01:00,1.89453,1.89504,1.89418,1.89504,19000000.0
2007-11-08 22:02:00,1.89503,1.89503,1.89468,1.89499,11000000.0
2007-11-08 22:03:00,1.89478,1.89478,1.89421,1.89422,33000000.0
2007-11-08 22:04:00,1.89435,1.89466,1.89431,1.89445,11000000.0
2007-11-08 22:05:00,1.89472,1.89472,1.89381,1.89398,16000000.0
2007-11-08 22:06:00,1.89376,1.89387,1.8937,1.8937,8000000.0
2007-11-08 22:07:00,1.89396,1.89433,1.89396,1.89431,15000000.0
2007-11-08 22:08:00,1.89435,1.89448,1.89427,1.89433,30000000.0
2007-11-08 22:09:00,1.8946,1.8946,1.89411,1.89442,13000000.0
2007-11-08 22:10:00,1.89503,1.89508,1.89463,1.89473,8000000.0
2007-11-08 22:11:00,1.8947,1.89481,1.89465,1.89472,11000000.0
2007-11-08 22:12:00,1.89467,1.89504,1.89439,1.89439,15000000.0
2007-11-08 22:13:00,1.89429,1.89429,1.89424,1.89428,10000000.0
2007-11-08 22:14:00,1.89399,1.89399,1.89356,1.89356,13000000.0
2007-11-08 22:15:00,1.89345,1.89345,1.89332,1.89344,9000000.0
2007-11-08 22:16:00,1.89329,1.89364,1.89327,1.89356,8000000.0
2007-11-08 22:17:00,1.89337,1.89337,1.89291,1.89301,16000000.0
2007-11-08 22:18:00,1.89298,1.89298,1.89267,1.89267,9000000.0
2007-11-08 22:19:00,1.89179,1.89179,1.89036,1.89036,9000000.0
2007-11-08 22:20:00,1.88963,1.88963,1.88899,1.88936,7000000.0
2007-11-08 22:21:00,1.88899,1.88899,1.88883,1.88886,11000000.0
2007-11-08 22:22:00,1.88844,1.88844,1.88681,1.88681,11000000.0
2007-11-08 22:23:00,1.88768,1.88768,1.88692,1.88692,15000000.0
2007-11-08 22:24:00,1.88625,1.88634,1.88599,1.88599,10000000.0
2007-11-08 22:25:00,1.88537,1.88591,1.88537,1.88574,8000000.0
2007-11-08 22:26:00,1.88571,1.88602,1.88556,1.88556,10000000.0
2007-11-08 22:27:00,1.8855,1.88562,1.8848,1.8848,10000000.0
2007-11-08 22:28:00,1.8842,1.88479,1.8842,1.88457,8000000.0
2007-11-08 22:29:00,1.88532,1.88567,1.88532,1.8856,7000000.0
2007-11-08 22:30:00,1.88545,1.8855,1.88508,1.88508,11000000.0
2007-11-08 22:31:00,1.88507,1.8859,1.88507,1.88536,22000000.0
2007-11-08 22:32:00,1.88523,1.88538,1.88514,1.88534,7000000.0
2007-11-08 22:33:00,1.88598,1.88615,1.88591,1.88598,38000000.0
2007-11-08 22:34:00,1.88619,1.88691,1.88619,1.88682,47000000.0
2007-11-08 22:35:00,1.88693,1.88693,1.88581,1.88581,27000000.0
2007-11-08 22:36:00,1.88525,1.88536,1.88487,1.88493,7000000.0
2007-11-08 22:37:00,1.88541,1.88552,1.88515,1.88537,28000000.0
2007-11-08 22:38:00,1.88584,1.88679,1.88584,1.88679,6000000.0
2007-11-08 22:39:00,1.88698,1.88754,1.88698,1.88739,11000000.0
2007-11-08 22:40:00,1.88712,1.88712,1.88617,1.88617,9000000.0
2007-11-08 22:41:00,1.88582,1.88603,1.88558,1.88591,16000000.0
2007-11-08 22:42:00,1.88597,1.88597,1.88578,1.88578,9000000.0
2007-11-08 22:43:00,1.88592,1.88593,1.88395,1.88395,11000000.0
2007-11-08 22:44:00,1.88138,1.88138,1.8795,1.88067,8000000.0
2007-11-08 22:45:00,1.88132,1.88189,1.88132,1.88189,12000000.0
2007-11-08 22:46:00,1.88251,1.88312,1.88251,1.88312,9000000.0
2007-11-08 22:47:00,1.88335,1.88335,1.8822,1.88242,16000000.0
2007-11-08 22:48:00,1.88216,1.88254,1.88216,1.88234,11000000.0
2007-11-08 22:49:00,1.88214,1.88236,1.88212,1.88212,12000000.0
2007-11-08 22:50:00,1.88207,1.88207,1.88157,1.88157,16000000.0
2007-11-08 22:51:00,1.88167,1.88179,1.88119,1.88123,10000000.0
2007-11-08 22:52:00,1.88188,1.88246,1.88188,1.88246,10000000.0
2007-11-08 22:53:00,1.88247,1.88255,1.88244,1.88251,8000000.0
2007-11-08 22:54:00,1.88344,1.8839,1.88344,1.88389,7000000.0
2007-11-08 22:55:00,1.88358,1.88358,1.88307,1.88331,9000000.0
2007-11-08 22:56:00,1.88317,1.88392,1.88307,1.88392,8000000.0
2007-11-08 22:57:00,1.88412,1.88449,1.88412,1.88441,7000000.0
2007-11-08 22:58:00,1.88436,1.88544,1.88436,1.88544,7000000.0
2007-11-08 22:59:00,1.88563,1.88595,1.8855,1.88595,9000000.0
2007-11-08 23:00:00,1.88621,1.88621,1.88547,1.88615,12000000.0
2007-11-08 23:01:00,1.8865,1.88682,1.8865,1.88682,9000000.0
2007-11-08 23:02:00,1.88812,1.88812,1.88652,1.88652,7000000.0
2007-11-08 23:03:00,1.88648,1.88672,1.88648,1.88657,12000000.0
2007-11-08 23:04:00,1.88662,1.887,1.88662,1.88689,9000000.0
2007-11-08 23:05:00,1.88667,1.88674,1.88665,1.88673,11000000.0
2007-11-08 23:06:00,1.88682,1.88691,1.88682,1.88691,8000000.0
2007-11-08 23:07:00,1.88683,1.88796,1.88674,1.88796,8000000.0
2007-11-08 23:08:00,1.88813,1.88852,1.88813,1.88852,15000000.0
2007-11-08 23:09:00,1.88835,1.88838,1.88822,1.88822,7000000.0
2007-11-08 23:10:00,1.88814,1.88814,1.88775,1.88796,8000000.0
2007-11-08 23:11:00,1.8883,1.88847,1.88822,1.88836,8000000.0
2007-11-08 23:12:00,1.8885,1.88851,1.88822,1.88822,8000000.0
2007-11-08 23:13:00,1.88838,1.88838,1.88798,1.88798,7000000.0
2007-11-08 23:14:00,1.88825,1.88859,1.88825,1.88859,9000000.0
2007-11-08 23:15:00,1.88849,1.8886,1.88841,1.88841,8000000.0
2007-11-08 23:16:00,1.88839,1.88842,1.88821,1.88821,9000000.0
2007-11-08 23:17:00,1.88802,1.88802,1.88777,1.8879,11000000.0
2007-11-08 23:18:00,1.88773,1.88773,1.8875,1.88762,9000000.0
2007-11-08 23:19:00,1.88784,1.88784,1.88716,1.88754,9000000.0
2007-11-08 23:20:00,1.88729,1.88776,1.88729,1.88774,8000000.0
2007-11-08 23:21:00,1.88785,1.8881,1.88773,1.88805,7000000.0
2007-11-08 23:22:00,1.88811,1.88842,1.88797,1.88797,7000000.0
2007-11-08 23:23:00,1.88868,1.88868,1.88854,1.88854,7000000.0
2007-11-08 23:24:00,1.8888,1.8888,1.88863,1.88863,9000000.0
2007-11-08 23:25:00,1.8886,1.88861,1.88842,1.88842,10000000.0
2007-11-08 23:26:00,1.88841,1.88843,1.88837,1.88839,5000000.0
2007-11-08 23:27:00,1.88833,1.88833,1.88812,1.88817,8000000.0
2007-11-08 23:28:00,1.88808,1.88811,1.88794,1.88794,8000000.0
2007-11-08 23:29:00,1.88812,1.88829,1.88812,1.88823,25000000.0
2007-11-08 23:30:00,1.88832,1.88838,1.88832,1.88835,16000000.0
2007-11-08 23:31:00,1.88824,1.88843,1.88824,1.88843,14000000.0
2007-11-08 23:32:00,1.88839,1.88844,1.88816,1.88816,9000000.0
2007-11-08 23:33:00,1.88807,1.88808,1.88794,1.88808,8000000.0
2007-11-08 23:34:00,1.88818,1.88818,1.88783,1.88796,9000000.0
2007-11-08 23:35:00,1.88804,1.88825,1.88804,1.88825,12000000.0
2007-11-08 23:36:00,1.88861,1.88861,1.8883,1.88831,9000000.0
2007-11-08 23:37:00,1.88814,1.88826,1.88814,1.88821,8000000.0
2007-11-08 23:38:00,1.88814,1.88846,1.88814,1.88828,8000000.0
2007-11-08 23:39:00,1.88839,1.88863,1.88821,1.88821,11000000.0
2007-11-08 23:40:00,1.88858,1.88895,1.88858,1.88884,21000000.0
2007-11-08 23:41:00,1.88901,1.88901,1.88887,1.88895,8000000.0
2007-11-08 23:42:00,1.88912,1.88917,1.88825,1.88825,19000000.0
2007-11-08 23:43:00,1.88831,1.88865,1.88831,1.88865,8000000.0
2007-11-08 23:44:00,1.88872,1.88884,1.88864,1.88868,8000000.0
2007-11-08 23:45:00,1.88888,1.88935,1.88881,1.88935,7000000.0
2007-11-08 23:46:00,1.88948,1.88959,1.88945,1.88959,8000000.0
2007-11-08 23:47:00,1.89012,1.89078,1.88973,1.88973,11000000.0
2007-11-08 23:48:00,1.8897,1.88984,1.88964,1.88984,8000000.0
2007-11-08 23:49:00,1.8898,1.89008,1.88973,1.88973,9000000.0
2007-11-08 23:50:00,1.88911,1.88914,1.88894,1.88894,8000000.0
2007-11-08 23:51:00,1.8891,1.8894,1.8891,1.8894,10000000.0
2007-11-08 23:52:00,1.88928,1.88949,1.88928,1.88946,7000000.0
2007-11-08 23:53:00,1.8896,1.8899,1.8896,1.88989,10000000.0
2007-11-08 23:54:00,1.88964,1.89005,1.88964,1.88971,7000000.0
2007-11-08 23:55:00,1.88898,1.88898,1.88869,1.88881,9000000.0
2007-11-08 23:56:00,1.88855,1.88883,1.88852,1.88882,12000000.0
2007-11-08 23:57:00,1.88921,1.88993,1.88921,1.88993,25000000.0
2007-11-08 23:58:00,1.88985,1.88985,1.88882,1.88882,8000000.0
2007-11-08 23:59:00,1.88919,1.89007,1.88919,1.89007,18000000.0
2007-11-09 00:00:00,1.89032,1.89052,1.89032,1.89051,7000000.0
2007-11-09 00:01:00,1.89075,1.89095,1.89075,1.89092,8000000.0
2007-11-09 00:02:00,1.89075,1.89075,1.89037,1.89037,9000000.0
2007-11-09 00:03:00,1.89043,1.89067,1.89043,1.89067,12000000.0
2007-11-09 00:04:00,1.891,1.891,1.89087,1.89087,10000000.0
2007-11-09 00:05:00,1.89133,1.89133,1.89097,1.89127,9000000.0
2007-11-09 00:06:00,1.8911,1.89152,1.8911,1.89152,8000000.0
2007-11-09 00:07:00,1.8916,1.89176,1.89147,1.89166,9000000.0
2007-11-09 00:08:00,1.89141,1.89146,1.8911,1.8911,8000000.0
2007-11-09 00:09:00,1.89122,1.89123,1.89074,1.89074,9000000.0
2007-11-09 00:10:00,1.89043,1.89043,1.89027,1.89029,23000000.0
2007-11-09 00:11:00,1.89054,1.89072,1.89052,1.89072,11000000.0
2007-11-09 00:12:00,1.89068,1.89113,1.89068,1.89096,9000000.0
2007-11-09 00:13:00,1.89123,1.8914,1.8912,1.89122,8000000.0
2007-11-09 00:14:00,1.89068,1.89127,1.89068,1.89127,7000000.0
2007-11-09 00:15:00,1.89118,1.89141,1.89118,1.89141,7000000.0
2007-11-09 00:16:00,1.89126,1.89126,1.89107,1.89119,9000000.0
2007-11-09 00:17:00,1.89111,1.89111,1.89098,1.89099,7000000.0
2007-11-09 00:18:00,1.89035,1.89035,1.8889,1.8889,8000000.0
2007-11-09 00:19:00,1.88888,1.88897,1.88854,1.88861,11000000.0
2007-11-09 00:20:00,1.88967,1.89032,1.88967,1.89032,9000000.0
2007-11-09 00:21:00,1.89042,1.89045,1.89035,1.89043,8000000.0
2007-11-09 00:22:00,1.89014,1.89014,1.88935,1.88935,8000000.0
2007-11-09 00:23:00,1.88944,1.88971,1.88944,1.88971,7000000.0
2007-11-09 00:24:00,1.88942,1.88942,1.88912,1.88916,8000000.0
2007-11-09 00:25:00,1.88898,1.88898,1.88847,1.88847,11000000.0
2007-11-09 00:26:00,1.88868,1.88888,1.88849,1.88888,7000000.0
2007-11-09 00:27:00,1.88883,1.88938,1.88883,1.88938,10000000.0
2007-11-09 00:28:00,1.88942,1.88943,1.88873,1.88875,8000000.0
2007-11-09 00:29:00,1.88865,1.88892,1.88858,1.88859,10000000.0
2007-11-09 00:30:00,1.88843,1.88854,1.88831,1.88854,7000000.0
2007-11-09 00:31:00,1.88848,1.88848,1.8882,1.88821,7000000.0
2007-11-09 00:32:00,1.88821,1.8884,1.88814,1.8884,7000000.0
2007-11-09 00:33:00,1.8893,1.8893,1.8892,1.8892,23000000.0
2007-11-09 00:34:00,1.88843,1.88859,1.8884,1.88859,23000000.0
2007-11-09 00:35:00,1.88867,1.88867,1.88833,1.88833,7000000.0
2007-11-09 00:36:00,1.88846,1.88858,1.88846,1.88857,9000000.0
2007-11-09 00:37:00,1.88696,1.88951,1.88696,1.88879,8000000.0
2007-11-09 00:38:00,1.88873,1.88873,1.88798,1.88798,7000000.0
2007-11-09 00:39:00,1.88849,1.88873,1.88849,1.88873,7000000.0
2007-11-09 00:40:00,1.88865,1.8889,1.88865,1.88878,7000000.0
2007-11-09 00:41:00,1.88873,1.88879,1.88868,1.88868,8000000.0
2007-11-09 00:42:00,1.88874,1.88874,1.88863,1.88868,8000000.0
2007-11-09 00:43:00,1.88861,1.88866,1.88854,1.88865,7000000.0
2007-11-09 00:44:00,1.88911,1.88911,1.88827,1.8883,11000000.0
2007-11-09 00:45:00,1.88844,1.88857,1.88827,1.88838,16000000.0
2007-11-09 00:46:00,1.88864,1.88864,1.88842,1.88856,10000000.0
2007-11-09 00:47:00,1.88844,1.88901,1.88844,1.88901,7000000.0
2007-11-09 00:48:00,1.88898,1.88898,1.88848,1.88848,8000000.0
2007-11-09 00:49:00,1.8885,1.88854,1.88829,1.88837,10000000.0
2007-11-09 00:50:00,1.88832,1.88855,1.88832,1.8885,10000000.0
2007-11-09 00:51:00,1.88863,1.88891,1.88863,1.88891,8000000.0
2007-11-09 00:52:00,1.88841,1.88841,1.88795,1.88795,7000000.0
2007-11-09 00:53:00,1.88804,1.88821,1.88763,1.8877,11000000.0
2007-11-09 00:54:00,1.88733,1.88789,1.88685,1.88789,10000000.0
2007-11-09 00:55:00,1.88797,1.88847,1.88797,1.88847,7000000.0
2007-11-09 00:56:00,1.88854,1.88894,1.88854,1.88894,11000000.0
2007-11-09 00:57:00,1.88877,1.88877,1.88843,1.88843,8000000.0
2007-11-09 00:58:00,1.88833,1.88833,1.88646,1.88646,10000000.0
2007-11-09 00:59:00,1.88708,1.88799,1.887,1.88799,7000000.0
2007-11-09 01:00:00,1.88828,1.88841,1.88822,1.88834,19000000.0
2007-11-09 01:01:00,1.88838,1.88838,1.88805,1.88817,12000000.0
2007-11-09 01:02:00,1.88827,1.88851,1.88824,1.88847,8000000.0
2007-11-09 01:03:00,1.88844,1.88867,1.88823,1.88823,7000000.0
2007-11-09 01:04:00,1.88776,1.88792,1.88767,1.88777,8000000.0
2007-11-09 01:05:00,1.88755,1.88786,1.88755,1.88786,7000000.0
2007-11-09 01:06:00,1.88802,1.88802,1.88788,1.88796,8000000.0
2007-11-09 01:07:00,1.88782,1.88796,1.88761,1.88796,10000000.0
2007-11-09 01:08:00,1.88788,1.88801,1.8877,1.88801,10000000.0
2007-11-09 01:09:00,1.88803,1.8881,1.88788,1.88788,8000000.0
2007-11-09 01:10:00,1.88808,1.88848,1.88808,1.88847,10000000.0
2007-11-09 01:11:00,1.88872,1.88872,1.88853,1.88858,11000000.0
2007-11-09 01:12:00,1.88861,1.88905,1.88861,1.88905,8000000.0
2007-11-09 01:13:00,1.8889,1.88899,1.88879,1.88893,8000000.0
2007-11-09 01:14:00,1.88907,1.88909,1.88895,1.88902,10000000.0
2007-11-09 01:15:00,1.88881,1.88889,1.88876,1.88883,10000000.0
2007-11-09 01:16:00,1.88885,1.88912,1.88885,1.88912,8000000.0
2007-11-09 01:17:00,1.88906,1.88906,1.88851,1.88851,11000000.0
2007-11-09 01:18:00,1.88928,1.88928,1.88906,1.88909,6000000.0
2007-11-09 01:19:00,1.88876,1.88882,1.8887,1.8887,11000000.0
2007-11-09 01:20:00,1.88876,1.88877,1.88863,1.88864,13000000.0
2007-11-09 01:21:00,1.88886,1.88915,1.88886,1.88915,7000000.0
2007-11-09 01:22:00,1.88915,1.88922,1.88911,1.88922,7000000.0
2007-11-09 01:23:00,1.88925,1.8893,1.88913,1.8893,8000000.0
2007-11-09 01:24:00,1.88922,1.88924,1.88911,1.8892,7000000.0
2007-11-09 01:25:00,1.88924,1.88932,1.8892,1.8893,9000000.0
2007-11-09 01:26:00,1.8892,1.8892,1.88821,1.88821,14000000.0
2007-11-09 01:27:00,1.88805,1.88823,1.88788,1.88823,15000000.0
2007-11-09 01:28:00,1.88825,1.88836,1.88817,1.88818,9000000.0
2007-11-09 01:29:00,1.88807,1.8882,1.888,1.8882,10000000.0
2007-11-09 01:30:00,1.8883,1.8883,1.88808,1.88809,10000000.0
2007-11-09 01:31:00,1.88808,1.88812,1.88798,1.88806,7000000.0
2007-11-09 01:32:00,1.888,1.888,1.88777,1.88782,18000000.0
2007-11-09 01:33:00,1.88779,1.88786,1.88778,1.8878,20000000.0
2007-11-09 01:34:00,1.88787,1.88807,1.88787,1.88807,16000000.0
2007-11-09 01:35:00,1.8881,1.88814,1.88801,1.8881,8000000.0
2007-11-09 01:36:00,1.88808,1.88829,1.88808,1.88829,9000000.0
2007-11-09 01:37:00,1.88825,1.88832,1.88802,1.88832,7000000.0
2007-11-09 01:38:00,1.88837,1.88841,1.88819,1.88841,12000000.0
2007-11-09 01:39:00,1.88847,1.88847,1.88841,1.88846,12000000.0
2007-11-09 01:40:00,1.88836,1.8884,1.88825,1.88825,7000000.0
2007-11-09 01:41:00,1.88793,1.88793,1.88758,1.88793,11000000.0
2007-11-09 01:42:00,1.88771,1.88771,1.88761,1.88761,7000000.0
2007-11-09 01:43:00,1.88788,1.88791,1.88767,1.88767,8000000.0
2007-11-09 01:44:00,1.88761,1.888,1.88761,1.888,7000000.0
2007-11-09 01:45:00,1.88799,1.88799,1.88779,1.88779,7000000.0
2007-11-09 01:46:00,1.88791,1.88845,1.88791,1.88845,7000000.0
2007-11-09 01:47:00,1.88858,1.88858,1.8881,1.88833,14000000.0
2007-11-09 01:48:00,1.88842,1.88855,1.88842,1.88844,7000000.0
2007-11-09 01:49:00,1.88845,1.88848,1.88834,1.88834,8000000.0
2007-11-09 01:50:00,1.88834,1.88875,1.88834,1.88875,10000000.0
2007-11-09 01:51:00,1.88866,1.88887,1.88861,1.88861,16000000.0
2007-11-09 01:52:00,1.88876,1.88898,1.88876,1.88894,13000000.0
2007-11-09 01:53:00,1.88864,1.88894,1.88863,1.88894,7000000.0
2007-11-09 01:54:00,1.88892,1.88892,1.88876,1.88891,9000000.0
2007-11-09 01:55:00,1.88883,1.88887,1.88858,1.88887,12000000.0
2007-11-09 01:56:00,1.88895,1.88895,1.88868,1.88876,17000000.0
2007-11-09 01:57:00,1.88896,1.88911,1.88896,1.889,13000000.0
2007-11-09 01:58:00,1.88887,1.88901,1.88887,1.88894,10000000.0
2007-11-09 01:59:00,1.88887,1.88887,1.88878,1.88881,7000000.0
2007-11-09 02:00:00,1.88904,1.88927,1.88887,1.88927,10000000.0
2007-11-09 02:01:00,1.88947,1.88967,1.88945,1.88962,8000000.0
2007-11-09 02:02:00,1.88974,1.88982,1.88968,1.88982,5000000.0
2007-11-09 02:03:00,1.88997,1.89067,1.88861,1.89013,10000000.0
2007-11-09 02:04:00,1.8896,1.89012,1.8896,1.88996,8000000.0
2007-11-09 02:05:00,1.89024,1.89045,1.89021,1.89029,10000000.0
2007-11-09 02:06:00,1.89019,1.89028,1.89007,1.89014,10000000.0
2007-11-09 02:07:00,1.89016,1.8903,1.89016,1.89026,8000000.0
2007-11-09 02:08:00,1.89026,1.89026,1.88985,1.88987,8000000.0
2007-11-09 02:09:00,1.88933,1.88966,1.88881,1.88919,7000000.0
2007-11-09 02:10:00,1.88943,1.88943,1.88911,1.88911,9000000.0
2007-11-09 02:11:00,1.88925,1.88925,1.88909,1.88913,8000000.0
2007-11-09 02:12:00,1.88905,1.88917,1.88897,1.88917,8000000.0
2007-11-09 02:13:00,1.88916,1.88937,1.88916,1.88937,7000000.0
2007-11-09 02:14:00,1.88942,1.88959,1.88942,1.88959,9000000.0
2007-11-09 02:15:00,1.88959,1.88984,1.88959,1.88963,8000000.0
2007-11-09 02:16:00,1.88947,1.88959,1.8889,1.8889,8000000.0
2007-11-09 02:17:00,1.88907,1.88913,1.88894,1.88897,9000000.0
2007-11-09 02:18:00,1.88872,1.88903,1.88872,1.88903,7000000.0
2007-11-09 02:19:00,1.88935,1.88935,1.88872,1.889,11000000.0
2007-11-09 02:20:00,1.88895,1.88895,1.88857,1.88892,6000000.0
2007-11-09 02:21:00,1.88903,1.88903,1.88869,1.88892,7000000.0
2007-11-09 02:22:00,1.88896,1.88899,1.88882,1.88899,8000000.0
2007-11-09 02:23:00,1.88902,1.88902,1.88876,1.88886,10000000.0
2007-11-09 02:24:00,1.88925,1.88941,1.88917,1.88941,11000000.0
2007-11-09 02:25:00,1.88961,1.88963,1.8895,1.8895,11000000.0
2007-11-09 02:26:00,1.88943,1.88948,1.8892,1.8892,8000000.0
2007-11-09 02:27:00,1.88801,1.88801,1.88738,1.88774,9000000.0
2007-11-09 02:28:00,1.8883,1.88832,1.88822,1.88832,5000000.0
2007-11-09 02:29:00,1.88818,1.88818,1.88792,1.88799,7000000.0
2007-11-09 02:30:00,1.88798,1.88804,1.88777,1.88777,5000000.0
2007-11-09 02:31:00,1.88779,1.88804,1.88779,1.88804,8000000.0
2007-11-09 02:32:00,1.88785,1.88835,1.88774,1.88835,8000000.0
2007-11-09 02:33:00,1.88833,1.88857,1.88824,1.88824,8000000.0
2007-11-09 02:34:00,1.88796,1.88814,1.88792,1.88814,7000000.0
2007-11-09 02:35:00,1.88794,1.88794,1.8869,1.88725,11000000.0
2007-11-09 02:36:00,1.88682,1.88719,1.8866,1.8866,7000000.0
2007-11-09 02:37:00,1.88644,1.88644,1.88485,1.88485,7000000.0
2007-11-09 02:38:00,1.88424,1.88496,1.88424,1.88496,7000000.0
2007-11-09 02:39:00,1.88518,1.88539,1.88511,1.88511,8000000.0
2007-11-09 02:40:00,1.88523,1.88523,1.8847,1.8847,7000000.0
2007-11-09 02:41:00,1.88469,1.88469,1.88439,1.88447,8000000.0
2007-11-09 02:42:00,1.88424,1.88434,1.8841,1.88434,7000000.0
2007-11-09 02:43:00,1.88489,1.88522,1.88478,1.88522,9000000.0
2007-11-09 02:44:00,1.88521,1.88521,1.88487,1.88494,10000000.0
2007-11-09 02:45:00,1.88495,1.88513,1.88488,1.88513,8000000.0
2007-11-09 02:46:00,1.88507,1.88528,1.88502,1.88502,7000000.0
2007-11-09 02:47:00,1.88512,1.88534,1.8849,1.88534,11000000.0
2007-11-09 02:48:00,1.88542,1.88542,1.8848,1.8848,8000000.0
2007-11-09 02:49:00,1.88465,1.88523,1.88465,1.88512,11000000.0
2007-11-09 02:50:00,1.88497,1.88504,1.88481,1.88481,7000000.0
2007-11-09 02:51:00,1.88466,1.88477,1.88423,1.88477,8000000.0
2007-11-09 02:52:00,1.88524,1.8854,1.88522,1.88533,10000000.0
2007-11-09 02:53:00,1.88515,1.88515,1.88503,1.88503,8000000.0
2007-11-09 02:54:00,1.88512,1.88558,1.88512,1.88558,8000000.0
2007-11-09 02:55:00,1.88564,1.88576,1.8855,1.88556,8000000.0
2007-11-09 02:56:00,1.88532,1.88539,1.88512,1.88538,7000000.0
2007-11-09 02:57:00,1.88522,1.88522,1.88496,1.88502,8000000.0
2007-11-09 02:58:00,1.88478,1.88478,1.884,1.88466,9000000.0
2007-11-09 02:59:00,1.8847,1.8847,1.88448,1.88453,9000000.0
2007-11-09 03:00:00,1.88434,1.88458,1.88434,1.88447,8000000.0
2007-11-09 03:01:00,1.88444,1.88444,1.88428,1.88435,8000000.0
2007-11-09 03:02:00,1.8843,1.88438,1.8841,1.88438,6000000.0
2007-11-09 03:03:00,1.88441,1.88463,1.88441,1.88454,7000000.0
2007-11-09 03:04:00,1.88438,1.88441,1.88405,1.88405,7000000.0
2007-11-09 03:05:00,1.88401,1.88424,1.88393,1.88424,8000000.0
2007-11-09 03:06:00,1.88443,1.88443,1.88406,1.88407,6000000.0
2007-11-09 03:07:00,1.88417,1.88418,1.88394,1.88401,8000000.0
2007-11-09 03:08:00,1.88402,1.88402,1.88376,1.88376,6000000.0
2007-11-09 03:09:00,1.88339,1.88374,1.883,1.88374,8000000.0
2007-11-09 03:10:00,1.88402,1.88407,1.88327,1.88327,7000000.0
2007-11-09 03:11:00,1.88405,1.88426,1.88388,1.88426,10000000.0
2007-11-09 03:12:00,1.88391,1.88477,1.88391,1.88477,7000000.0
2007-11-09 03:13:00,1.88537,1.88537,1.88477,1.88477,11000000.0
2007-11-09 03:14:00,1.88424,1.88424,1.88316,1.88316,11000000.0
2007-11-09 03:15:00,1.88296,1.88296,1.88276,1.88286,7000000.0
2007-11-09 03:16:00,1.88256,1.88298,1.88256,1.88297,7000000.0
2007-11-09 03:17:00,1.88304,1.88381,1.88287,1.88381,11000000.0
2007-11-09 03:18:00,1.8844,1.88465,1.8844,1.88454,10000000.0
2007-11-09 03:19:00,1.88451,1.88451,1.88415,1.88415,7000000.0
2007-11-09 03:20:00,1.88429,1.88438,1.8842,1.8842,7000000.0
2007-11-09 03:21:00,1.88439,1.88439,1.88372,1.88407,7000000.0
2007-11-09 03:22:00,1.88398,1.88398,1.8832,1.8832,7000000.0
2007-11-09 03:23:00,1.88283,1.88312,1.88262,1.88312,7000000.0
2007-11-09 03:24:00,1.88373,1.88453,1.88204,1.88453,8000000.0
2007-11-09 03:25:00,1.88457,1.88457,1.88427,1.88433,8000000.0
2007-11-09 03:26:00,1.88472,1.88483,1.88444,1.88474,6000000.0
2007-11-09 03:27:00,1.8848,1.8853,1.8848,1.88525,8000000.0
2007-11-09 03:28:00,1.88507,1.88531,1.88503,1.88531,10000000.0
2007-11-09 03:29:00,1.88588,1.88625,1.88566,1.88566,11000000.0
2007-11-09 03:30:00,1.88578,1.8858,1.8855,1.8855,6000000.0
2007-11-09 03:31:00,1.88587,1.88639,1.88587,1.88639,9000000.0
2007-11-09 03:32:00,1.88645,1.88645,1.88634,1.88636,5000000.0
2007-11-09 03:33:00,1.88709,1.88758,1.88709,1.88711,7000000.0
2007-11-09 03:34:00,1.88672,1.88692,1.88636,1.88636,10000000.0
2007-11-09 03:35:00,1.88619,1.88619,1.88523,1.88523,10000000.0
2007-11-09 03:36:00,1.8846,1.8846,1.88415,1.88415,11000000.0
2007-11-09 03:37:00,1.8832,1.88331,1.88258,1.88331,9000000.0
2007-11-09 03:38:00,1.88333,1.88362,1.88333,1.88362,6000000.0
2007-11-09 03:39:00,1.88388,1.8843,1.88379,1.88426,8000000.0
2007-11-09 03:40:00,1.88398,1.88453,1.88372,1.88453,7000000.0
2007-11-09 03:41:00,1.88527,1.88566,1.88525,1.88566,10000000.0
2007-11-09 03:42:00,1.88556,1.88571,1.88512,1.88512,10000000.0
2007-11-09 03:43:00,1.88492,1.88492,1.88434,1.88434,7000000.0
2007-11-09 03:44:00,1.88413,1.88536,1.88413,1.88536,8000000.0
2007-11-09 03:45:00,1.88638,1.88733,1.88638,1.88733,8000000.0
2007-11-09 03:46:00,1.88749,1.88788,1.88734,1.88734,7000000.0
2007-11-09 03:47:00,1.88723,1.88761,1.88718,1.88752,7000000.0
2007-11-09 03:48:00,1.88818,1.88857,1.88806,1.88806,9000000.0
2007-11-09 03:49:00,1.88811,1.88818,1.88781,1.88818,8000000.0
2007-11-09 03:50:00,1.88884,1.8907,1.88884,1.8907,8000000.0
2007-11-09 03:51:00,1.89034,1.89052,1.88954,1.89052,9000000.0
2007-11-09 03:52:00,1.8906,1.89089,1.8906,1.89086,5000000.0
2007-11-09 03:53:00,1.89045,1.89126,1.89045,1.89126,10000000.0
2007-11-09 03:54:00,1.89167,1.89167,1.89113,1.89122,9000000.0
2007-11-09 03:55:00,1.89091,1.89091,1.89022,1.89022,7000000.0
2007-11-09 03:56:00,1.89079,1.89079,1.89008,1.89011,7000000.0
2007-11-09 03:57:00,1.89002,1.89029,1.88986,1.89009,8000000.0
2007-11-09 03:58:00,1.88962,1.89086,1.88962,1.89084,8000000.0
2007-11-09 03:59:00,1.89158,1.89162,1.891,1.891,7000000.0
2007-11-09 04:00:00,1.89074,1.89135,1.89065,1.89135,10000000.0
2007-11-09 04:01:00,1.89147,1.89296,1.89147,1.89296,7000000.0
2007-11-09 04:02:00,1.89366,1.89424,1.89366,1.89396,8000000.0
2007-11-09 04:03:00,1.89335,1.89335,1.89254,1.89269,8000000.0
2007-11-09 04:04:00,1.89282,1.89309,1.89246,1.89246,8000000.0
2007-11-09 04:05:00,1.89188,1.89224,1.89044,1.89044,9000000.0
2007-11-09 04:06:00,1.89232,1.89268,1.89232,1.89268,9000000.0
2007-11-09 04:07:00,1.89228,1.89231,1.89207,1.89215,11000000.0
2007-11-09 04:08:00,1.89255,1.89259,1.89219,1.89219,7000000.0
2007-11-09 04:09:00,1.89239,1.89277,1.89221,1.89276,8000000.0
2007-11-09 04:10:00,1.89316,1.89316,1.89222,1.89232,10000000.0
2007-11-09 04:11:00,1.89191,1.89219,1.89191,1.89215,7000000.0
2007-11-09 04:12:00,1.89195,1.89195,1.89124,1.89189,8000000.0
2007-11-09 04:13:00,1.8918,1.8918,1.89145,1.89145,8000000.0
2007-11-09 04:14:00,1.89165,1.89195,1.89158,1.89195,7000000.0
2007-11-09 04:15:00,1.89209,1.89247,1.89199,1.89247,7000000.0
2007-11-09 04:16:00,1.89235,1.89235,1.89173,1.89173,7000000.0
2007-11-09 04:17:00,1.89164,1.89174,1.89164,1.89174,7000000.0
2007-11-09 04:18:00,1.89134,1.89134,1.89081,1.89081,6000000.0
2007-11-09 04:19:00,1.89094,1.89094,1.89065,1.89073,7000000.0
2007-11-09 04:20:00,1.8903,1.89057,1.89019,1.89057,10000000.0
2007-11-09 04:21:00,1.89077,1.89088,1.89046,1.89046,8000000.0
2007-11-09 04:22:00,1.89025,1.8908,1.89019,1.89068,9000000.0
2007-11-09 04:23:00,1.89035,1.89095,1.89035,1.89095,7000000.0
2007-11-09 04:24:00,1.89103,1.89132,1.89103,1.89132,9000000.0
2007-11-09 04:25:00,1.89197,1.89254,1.89197,1.89247,11000000.0
2007-11-09 04:26:00,1.89226,1.89238,1.89217,1.89228,7000000.0
2007-11-09 04:27:00,1.89214,1.8926,1.89199,1.8926,8000000.0
2007-11-09 04:28:00,1.8924,1.8924,1.89177,1.89193,7000000.0
2007-11-09 04:29:00,1.89243,1.89308,1.89243,1.89308,8000000.0
2007-11-09 04:30:00,1.89321,1.89323,1.89295,1.89308,9000000.0
2007-11-09 04:31:00,1.89257,1.89257,1.89184,1.89184,10000000.0
2007-11-09 04:32:00,1.8922,1.89261,1.8921,1.8921,9000000.0
2007-11-09 04:33:00,1.89197,1.89226,1.89197,1.89219,8000000.0
2007-11-09 04:34:00,1.89234,1.89234,1.89165,1.89165,7000000.0
2007-11-09 04:35:00,1.89199,1.89201,1.8917,1.8917,7000000.0
2007-11-09 04:36:00,1.8914,1.89145,1.89096,1.89096,8000000.0
2007-11-09 04:37:00,1.89059,1.89143,1.89059,1.89123,11000000.0
2007-11-09 04:38:00,1.89112,1.89112,1.89083,1.89099,9000000.0
2007-11-09 04:39:00,1.89122,1.89122,1.89103,1.89107,9000000.0
2007-11-09 04:40:00,1.89116,1.89122,1.89111,1.89122,6000000.0
2007-11-09 04:41:00,1.89127,1.89144,1.89127,1.89142,8000000.0
2007-11-09 04:42:00,1.89128,1.89128,1.89092,1.89111,7000000.0
2007-11-09 04:43:00,1.89115,1.89152,1.89094,1.89132,11000000.0
2007-11-09 04:44:00,1.89196,1.89237,1.89196,1.8922,9000000.0
2007-11-09 04:45:00,1.89218,1.89218,1.89204,1.8921,11000000.0
2007-11-09 04:46:00,1.8919,1.8919,1.89152,1.89164,7000000.0
2007-11-09 04:47:00,1.89183,1.89226,1.89183,1.89226,7000000.0
2007-11-09 04:48:00,1.89229,1.89229,1.89193,1.89193,7000000.0
2007-11-09 04:49:00,1.89216,1.89225,1.89198,1.89214,11000000.0
2007-11-09 04:50:00,1.89203,1.8921,1.89169,1.89171,9000000.0
2007-11-09 04:51:00,1.89143,1.89162,1.89143,1.89155,7000000.0
2007-11-09 04:52:00,1.89168,1.89183,1.89158,1.89183,10000000.0
2007-11-09 04:53:00,1.89185,1.89248,1.89185,1.89222,9000000.0
2007-11-09 04:54:00,1.89275,1.89293,1.89275,1.8928,7000000.0
2007-11-09 04:55:00,1.89266,1.89266,1.89226,1.89226,8000000.0
2007-11-09 04:56:00,1.8924,1.89244,1.89237,1.89237,7000000.0
2007-11-09 04:57:00,1.89229,1.89269,1.89229,1.89269,8000000.0
2007-11-09 04:58:00,1.89254,1.89262,1.89247,1.89252,8000000.0
2007-11-09 04:59:00,1.89274,1.89325,1.89274,1.89325,8000000.0
2007-11-09 05:00:00,1.89309,1.89327,1.89298,1.89307,7000000.0
2007-11-09 05:01:00,1.89314,1.89316,1.89291,1.89291,7000000.0
2007-11-09 05:02:00,1.89291,1.89292,1.89263,1.89292,7000000.0
2007-11-09 05:03:00,1.89302,1.89312,1.89296,1.89312,7000000.0
2007-11-09 05:04:00,1.8929,1.89309,1.89269,1.89269,7000000.0
2007-11-09 05:05:00,1.89236,1.8926,1.89236,1.8926,8000000.0
2007-11-09 05:06:00,1.89278,1.89319,1.89278,1.89309,7000000.0
2007-11-09 05:07:00,1.89312,1.89312,1.89259,1.89263,8000000.0
2007-11-09 05:08:00,1.89248,1.89248,1.89203,1.89203,10000000.0
2007-11-09 05:09:00,1.89214,1.89214,1.89191,1.89194,7000000.0
2007-11-09 05:10:00,1.89214,1.89238,1.89212,1.89231,7000000.0
2007-11-09 05:11:00,1.89257,1.89288,1.89256,1.89282,8000000.0
2007-11-09 05:12:00,1.8927,1.8927,1.89206,1.89211,11000000.0
2007-11-09 05:13:00,1.89212,1.89224,1.89198,1.89212,8000000.0
2007-11-09 05:14:00,1.8918,1.89226,1.8918,1.89226,11000000.0
2007-11-09 05:15:00,1.89195,1.89195,1.89172,1.89182,11000000.0
2007-11-09 05:16:00,1.89202,1.89202,1.89154,1.89154,9000000.0
2007-11-09 05:17:00,1.8913,1.8913,1.89101,1.89115,8000000.0
2007-11-09 05:18:00,1.89133,1.89215,1.89132,1.89215,8000000.0
2007-11-09 05:19:00,1.89223,1.89223,1.89161,1.89163,7000000.0
2007-11-09 05:20:00,1.89183,1.89218,1.89183,1.89218,10000000.0
2007-11-09 05:21:00,1.89226,1.89244,1.89212,1.89212,8000000.0
2007-11-09 05:22:00,1.89215,1.89224,1.89184,1.89184,7000000.0
2007-11-09 05:23:00,1.8922,1.89258,1.8922,1.89239,10000000.0
2007-11-09 05:24:00,1.89271,1.89292,1.89259,1.89259,8000000.0
2007-11-09 05:25:00,1.89261,1.8927,1.89261,1.89265,7000000.0
2007-11-09 05:26:00,1.8925,1.8926,1.89234,1.89244,7000000.0
2007-11-09 05:27:00,1.89235,1.89251,1.89203,1.89203,8000000.0
2007-11-09 05:28:00,1.89248,1.89248,1.89233,1.89239,9000000.0
2007-11-09 05:29:00,1.89233,1.89238,1.89221,1.89235,7000000.0
2007-11-09 05:30:00,1.89206,1.89209,1.89183,1.89206,9000000.0
2007-11-09 05:31:00,1.8921,1.8921,1.89183,1.89193,8000000.0
2007-11-09 05:32:00,1.8919,1.89228,1.8919,1.89216,6000000.0
2007-11-09 05:33:00,1.89202,1.89202,1.89169,1.89169,9000000.0
2007-11-09 05:34:00,1.89176,1.89193,1.8916,1.89193,8000000.0
2007-11-09 05:35:00,1.89198,1.89198,1.89155,1.89155,7000000.0
2007-11-09 05:36:00,1.89192,1.89207,1.89191,1.89203,9000000.0
2007-11-09 05:37:00,1.89178,1.89178,1.89128,1.89128,7000000.0
2007-11-09 05:38:00,1.89129,1.89169,1.89129,1.89166,9000000.0
2007-11-09 05:39:00,1.89168,1.89168,1.89135,1.89137,7000000.0
2007-11-09 05:40:00,1.89137,1.89195,1.89137,1.89195,8000000.0
2007-11-09 05:41:00,1.8921,1.89224,1.89209,1.89224,8000000.0
2007-11-09 05:42:00,1.89211,1.89211,1.89157,1.89157,7000000.0
2007-11-09 05:43:00,1.89143,1.89159,1.89047,1.89047,9000000.0
2007-11-09 05:44:00,1.89083,1.891,1.8904,1.891,8000000.0
2007-11-09 05:45:00,1.89097,1.89097,1.89061,1.89082,11000000.0
2007-11-09 05:46:00,1.89076,1.89076,1.88958,1.88958,8000000.0
2007-11-09 05:47:00,1.88962,1.88982,1.88962,1.88981,8000000.0
2007-11-09 05:48:00,1.89001,1.89049,1.89001,1.89044,7000000.0
2007-11-09 05:49:00,1.89031,1.89092,1.89024,1.89092,8000000.0
2007-11-09 05:50:00,1.89106,1.89134,1.89106,1.89131,9000000.0
2007-11-09 05:51:00,1.89124,1.89154,1.89124,1.89154,8000000.0
2007-11-09 05:52:00,1.89172,1.89188,1.89151,1.89184,8000000.0
2007-11-09 05:53:00,1.89135,1.89135,1.89077,1.89077,7000000.0
2007-11-09 05:54:00,1.89041,1.89047,1.88951,1.88951,10000000.0
2007-11-09 05:55:00,1.88958,1.89001,1.88958,1.88986,8000000.0
2007-11-09 05:56:00,1.89025,1.8906,1.89025,1.89035,7000000.0
2007-11-09 05:57:00,1.88979,1.89056,1.88979,1.89056,8000000.0
2007-11-09 05:58:00,1.89058,1.89066,1.8902,1.89066,9000000.0
2007-11-09 05:59:00,1.89084,1.89085,1.89056,1.89077,10000000.0
2007-11-09 06:00:00,1.89057,1.89095,1.89057,1.89095,8000000.0
2007-11-09 06:01:00,1.89063,1.89068,1.88987,1.88987,7000000.0
2007-11-09 06:02:00,1.88968,1.88984,1.8896,1.88971,7000000.0
2007-11-09 06:03:00,1.88986,1.89013,1.88983,1.88983,8000000.0
2007-11-09 06:04:00,1.89029,1.8908,1.89029,1.8908,7000000.0
2007-11-09 06:05:00,1.89098,1.89098,1.89067,1.89083,7000000.0
2007-11-09 06:06:00,1.89034,1.89034,1.88997,1.89008,7000000.0
2007-11-09 06:07:00,1.89021,1.89026,1.8902,1.89023,7000000.0
2007-11-09 06:08:00,1.89037,1.89073,1.89037,1.89059,7000000.0
2007-11-09 06:09:00,1.8908,1.89085,1.8903,1.8903,8000000.0
2007-11-09 06:10:00,1.89071,1.89082,1.89058,1.89058,8000000.0
2007-11-09 06:11:00,1.89084,1.89086,1.8903,1.89035,8000000.0
2007-11-09 06:12:00,1.89034,1.89034,1.89011,1.89011,8000000.0
2007-11-09 06:13:00,1.89015,1.8908,1.89015,1.8908,8000000.0
2007-11-09 06:14:00,1.89112,1.89122,1.89101,1.89101,10000000.0
2007-11-09 06:15:00,1.8911,1.89119,1.89102,1.89115,8000000.0
2007-11-09 06:16:00,1.89123,1.89135,1.89121,1.89122,9000000.0
2007-11-09 06:17:00,1.89094,1.89094,1.88997,1.88997,7000000.0
2007-11-09 06:18:00,1.88972,1.88979,1.88957,1.88979,9000000.0
2007-11-09 06:19:00,1.88999,1.89026,1.88984,1.89024,7000000.0
2007-11-09 06:20:00,1.89031,1.89031,1.8901,1.8901,9000000.0
2007-11-09 06:21:00,1.89,1.89,1.88976,1.88998,8000000.0
2007-11-09 06:22:00,1.89051,1.89051,1.88995,1.88995,8000000.0
2007-11-09 06:23:00,1.89001,1.89007,1.8899,1.88993,8000000.0
2007-11-09 06:24:00,1.89014,1.89038,1.89009,1.89016,11000000.0
2007-11-09 06:25:00,1.89032,1.89057,1.89025,1.89053,11000000.0
2007-11-09 06:26:00,1.89052,1.89052,1.89014,1.89014,11000000.0
2007-11-09 06:27:00,1.89,1.89009,1.89,1.89001,7000000.0
2007-11-09 06:28:00,1.89001,1.89001,1.88976,1.88979,8000000.0
2007-11-09 06:29:00,1.88985,1.89009,1.88985,1.89006,8000000.0
2007-11-09 06:30:00,1.89007,1.89007,1.88992,1.89006,8000000.0
2007-11-09 06:31:00,1.89015,1.8905,1.89004,1.8905,7000000.0
2007-11-09 06:32:00,1.89069,1.89081,1.89064,1.89067,7000000.0
2007-11-09 06:33:00,1.89069,1.89069,1.88889,1.88889,7000000.0
2007-11-09 06:34:00,1.88871,1.88907,1.88871,1.88907,7000000.0
2007-11-09 06:35:00,1.88945,1.8903,1.88945,1.88972,11000000.0
2007-11-09 06:36:00,1.88975,1.88975,1.88959,1.88959,7000000.0
2007-11-09 06:37:00,1.88945,1.88972,1.8894,1.88972,10000000.0
2007-11-09 06:38:00,1.88985,1.8901,1.8898,1.8901,10000000.0
2007-11-09 06:39:00,1.88993,1.88994,1.88968,1.88968,11000000.0
2007-11-09 06:40:00,1.8895,1.8895,1.88902,1.88902,9000000.0
2007-11-09 06:41:00,1.88884,1.88895,1.88873,1.88876,7000000.0
2007-11-09 06:42:00,1.88861,1.88888,1.88854,1.88886,11000000.0
2007-11-09 06:43:00,1.8887,1.88885,1.88851,1.88851,7000000.0
2007-11-09 06:44:00,1.88852,1.88852,1.88811,1.88811,8000000.0
2007-11-09 06:45:00,1.88838,1.88861,1.88838,1.88848,8000000.0
2007-11-09 06:46:00,1.88826,1.88827,1.88802,1.8882,10000000.0
2007-11-09 06:47:00,1.88825,1.8886,1.88825,1.88854,8000000.0
2007-11-09 06:48:00,1.88862,1.88896,1.88862,1.8887,7000000.0
2007-11-09 06:49:00,1.8875,1.88759,1.8873,1.88759,8000000.0
2007-11-09 06:50:00,1.88755,1.88831,1.88755,1.88831,10000000.0
2007-11-09 06:51:00,1.88865,1.88891,1.88846,1.88891,10000000.0
2007-11-09 06:52:00,1.88903,1.88904,1.88891,1.88892,8000000.0
2007-11-09 06:53:00,1.88873,1.88873,1.88839,1.88839,8000000.0
2007-11-09 06:54:00,1.88834,1.88892,1.88834,1.88872,7000000.0
2007-11-09 06:55:00,1.8892,1.88942,1.88899,1.88924,7000000.0
2007-11-09 06:56:00,1.88949,1.88962,1.88939,1.88939,8000000.0
2007-11-09 06:57:00,1.88942,1.88942,1.88925,1.88926,7000000.0
2007-11-09 06:58:00,1.88925,1.88937,1.88922,1.88926,7000000.0
2007-11-09 06:59:00,1.88919,1.88919,1.88903,1.88918,7000000.0
2007-11-09 07:00:00,1.88915,1.88961,1.88901,1.88961,7000000.0
2007-11-09 07:01:00,1.89011,1.89029,1.89002,1.89029,7000000.0
2007-11-09 07:02:00,1.89004,1.89004,1.88957,1.88984,9000000.0
2007-11-09 07:03:00,1.88993,1.88993,1.88961,1.88982,7000000.0
2007-11-09 07:04:00,1.88997,1.89032,1.88997,1.89032,8000000.0
2007-11-09 07:05:00,1.8901,1.89026,1.88988,1.88988,11000000.0
2007-11-09 07:06:00,1.88942,1.8899,1.88942,1.8899,11000000.0
2007-11-09 07:07:00,1.88989,1.89016,1.88989,1.88989,11000000.0
2007-11-09 07:08:00,1.88986,1.89008,1.88983,1.89008,9000000.0
2007-11-09 07:09:00,1.8901,1.8901,1.88949,1.88988,8000000.0
2007-11-09 07:10:00,1.88973,1.88975,1.88923,1.88923,7000000.0
2007-11-09 07:11:00,1.88945,1.88945,1.88853,1.88867,10000000.0
2007-11-09 07:12:00,1.88853,1.8886,1.88845,1.88845,7000000.0
2007-11-09 07:13:00,1.88865,1.88937,1.88865,1.88933,8000000.0
2007-11-09 07:14:00,1.88945,1.88953,1.88919,1.88919,7000000.0
2007-11-09 07:15:00,1.88881,1.88907,1.88881,1.88906,10000000.0
2007-11-09 07:16:00,1.88915,1.88915,1.88879,1.88909,8000000.0
2007-11-09 07:17:00,1.88873,1.88873,1.88769,1.88769,11000000.0
2007-11-09 07:18:00,1.88759,1.88844,1.88759,1.88844,8000000.0
2007-11-09 07:19:00,1.88888,1.88905,1.88888,1.88889,8000000.0
2007-11-09 07:20:00,1.88873,1.88894,1.8885,1.88894,9000000.0
2007-11-09 07:21:00,1.88896,1.88896,1.8887,1.88876,10000000.0
2007-11-09 07:22:00,1.88879,1.88888,1.88867,1.88877,11000000.0
2007-11-09 07:23:00,1.88895,1.88895,1.88849,1.88849,7000000.0
2007-11-09 07:24:00,1.88832,1.88832,1.88803,1.88812,9000000.0
2007-11-09 07:25:00,1.88824,1.88824,1.88732,1.88732,8000000.0
2007-11-09 07:26:00,1.88725,1.88789,1.88725,1.88789,7000000.0
2007-11-09 07:27:00,1.88926,1.8894,1.88909,1.88927,7000000.0
2007-11-09 07:28:00,1.88879,1.88879,1.88849,1.88859,7000000.0
2007-11-09 07:29:00,1.88825,1.88873,1.88825,1.88865,8000000.0
2007-11-09 07:30:00,1.88862,1.88879,1.88855,1.88855,8000000.0
2007-11-09 07:31:00,1.88848,1.88857,1.88835,1.88842,7000000.0
2007-11-09 07:32:00,1.88851,1.88857,1.8882,1.88828,9000000.0
2007-11-09 07:33:00,1.88815,1.88823,1.88811,1.88823,8000000.0
2007-11-09 07:34:00,1.88806,1.88815,1.88773,1.88773,11000000.0
2007-11-09 07:35:00,1.8879,1.88792,1.88782,1.88792,8000000.0
2007-11-09 07:36:00,1.88793,1.88858,1.88793,1.88858,7000000.0
2007-11-09 07:37:00,1.88918,1.88918,1.88888,1.88891,7000000.0
2007-11-09 07:38:00,1.88888,1.88888,1.88858,1.88874,11000000.0
2007-11-09 07:39:00,1.88838,1.88852,1.88824,1.88852,7000000.0
2007-11-09 07:40:00,1.8884,1.8884,1.88783,1.88783,8000000.0
2007-11-09 07:41:00,1.88796,1.88804,1.88782,1.88803,9000000.0
2007-11-09 07:42:00,1.88818,1.88825,1.8881,1.88817,11000000.0
2007-11-09 07:43:00,1.88855,1.88855,1.88792,1.88792,7000000.0
2007-11-09 07:44:00,1.88847,1.88847,1.88767,1.88769,7000000.0
2007-11-09 07:45:00,1.88756,1.88756,1.88733,1.88741,7000000.0
2007-11-09 07:46:00,1.88761,1.88785,1.88741,1.88785,10000000.0
2007-11-09 07:47:00,1.8876,1.88789,1.8876,1.8878,7000000.0
2007-11-09 07:48:00,1.88766,1.88766,1.88726,1.88726,8000000.0
2007-11-09 07:49:00,1.88729,1.88784,1.88725,1.88776,8000000.0
2007-11-09 07:50:00,1.88724,1.88724,1.8867,1.8867,7000000.0
2007-11-09 07:51:00,1.88675,1.88675,1.88655,1.88665,8000000.0
2007-11-09 07:52:00,1.88655,1.88676,1.88636,1.88676,10000000.0
2007-11-09 07:53:00,1.88672,1.88722,1.88672,1.88713,11000000.0
2007-11-09 07:54:00,1.88716,1.8874,1.88698,1.8873,9000000.0
2007-11-09 07:55:00,1.88771,1.88818,1.88771,1.88816,9000000.0
2007-11-09 07:56:00,1.88847,1.89049,1.88847,1.89047,9000000.0
2007-11-09 07:57:00,1.89116,1.89139,1.89105,1.89133,7000000.0
2007-11-09 07:58:00,1.89168,1.89171,1.89145,1.89145,7000000.0
2007-11-09 07:59:00,1.8912,1.89143,1.89099,1.89143,7000000.0
2007-11-09 08:00:00,1.89153,1.89187,1.89153,1.89175,8000000.0
2007-11-09 08:01:00,1.89192,1.89228,1.89174,1.89228,10000000.0
2007-11-09 08:02:00,1.89229,1.89279,1.89211,1.89279,7000000.0
2007-11-09 08:03:00,1.8929,1.89328,1.8929,1.89311,8000000.0
2007-11-09 08:04:00,1.89293,1.89293,1.89204,1.89204,8000000.0
2007-11-09 08:05:00,1.89201,1.89263,1.89171,1.89248,8000000.0
2007-11-09 08:06:00,1.89301,1.89319,1.89252,1.89252,7000000.0
2007-11-09 08:07:00,1.89238,1.89238,1.89202,1.89202,7000000.0
2007-11-09 08:08:00,1.89228,1.89273,1.89218,1.89273,7000000.0
2007-11-09 08:09:00,1.89293,1.89319,1.89293,1.89319,7000000.0
2007-11-09 08:10:00,1.89327,1.89377,1.89325,1.89377,7000000.0
2007-11-09 08:11:00,1.89328,1.89328,1.89282,1.89282,8000000.0
2007-11-09 08:12:00,1.89317,1.8939,1.89317,1.89342,9000000.0
2007-11-09 08:13:00,1.89337,1.89349,1.89303,1.89303,7000000.0
2007-11-09 08:14:00,1.89277,1.89285,1.89273,1.89284,9000000.0
2007-11-09 08:15:00,1.89332,1.89348,1.89327,1.89327,8000000.0
2007-11-09 08:16:00,1.89291,1.89291,1.89255,1.89287,11000000.0
2007-11-09 08:17:00,1.8931,1.89312,1.89275,1.89275,7000000.0
2007-11-09 08:18:00,1.89266,1.89307,1.89266,1.89299,9000000.0
2007-11-09 08:19:00,1.89232,1.89308,1.89232,1.89308,7000000.0
2007-11-09 08:20:00,1.89303,1.89306,1.89282,1.89282,8000000.0
2007-11-09 08:21:00,1.8928,1.89298,1.89273,1.89295,8000000.0
2007-11-09 08:22:00,1.89308,1.89315,1.89302,1.89312,8000000.0
2007-11-09 08:23:00,1.89319,1.8932,1.89304,1.89304,7000000.0
2007-11-09 08:24:00,1.8929,1.8929,1.89279,1.89279,7000000.0
2007-11-09 08:25:00,1.89269,1.89269,1.89254,1.89262,8000000.0
2007-11-09 08:26:00,1.89264,1.89277,1.89238,1.89238,7000000.0
2007-11-09 08:27:00,1.89258,1.89262,1.89208,1.89208,10000000.0
2007-11-09 08:28:00,1.89183,1.89183,1.89147,1.8916,7000000.0
2007-11-09 08:29:00,1.89139,1.89139,1.89094,1.89094,10000000.0
2007-11-09 08:30:00,1.89143,1.89169,1.89143,1.89167,7000000.0
2007-11-09 08:31:00,1.89173,1.89174,1.89142,1.89147,10000000.0
2007-11-09 08:32:00,1.89116,1.8913,1.89076,1.8913,8000000.0
2007-11-09 08:33:00,1.8921,1.89274,1.8921,1.89274,7000000.0
2007-11-09 08:34:00,1.89351,1.89539,1.89351,1.89539,9000000.0
2007-11-09 08:35:00,1.89568,1.89583,1.89528,1.89576,9000000.0
2007-11-09 08:36:00,1.89585,1.89585,1.89505,1.89505,8000000.0
2007-11-09 08:37:00,1.89459,1.89469,1.89446,1.89469,9000000.0
2007-11-09 08:38:00,1.89443,1.89443,1.89375,1.89375,10000000.0
2007-11-09 08:39:00,1.89337,1.89358,1.89329,1.89344,11000000.0
2007-11-09 08:40:00,1.8935,1.8935,1.89317,1.89317,8000000.0
2007-11-09 08:41:00,1.89275,1.89275,1.89154,1.89171,11000000.0
2007-11-09 08:42:00,1.89159,1.89164,1.8914,1.89164,10000000.0
2007-11-09 08:43:00,1.89187,1.8921,1.89161,1.89209,8000000.0
2007-11-09 08:44:00,1.89225,1.89231,1.89199,1.89199,10000000.0
2007-11-09 08:45:00,1.89173,1.89189,1.89145,1.89145,8000000.0
2007-11-09 08:46:00,1.89137,1.89172,1.89023,1.89144,8000000.0
2007-11-09 08:47:00,1.89085,1.89085,1.89024,1.89024,7000000.0
2007-11-09 08:48:00,1.89037,1.89043,1.89007,1.89025,10000000.0
2007-11-09 08:49:00,1.89025,1.89025,1.89009,1.89019,11000000.0
2007-11-09 08:50:00,1.89046,1.89156,1.89046,1.89156,7000000.0
2007-11-09 08:51:00,1.8921,1.89233,1.8921,1.8922,8000000.0
2007-11-09 08:52:00,1.89169,1.89169,1.89138,1.89148,9000000.0
2007-11-09 08:53:00,1.89149,1.89178,1.89111,1.89178,8000000.0
2007-11-09 08:54:00,1.89209,1.89233,1.89196,1.89196,8000000.0
2007-11-09 08:55:00,1.89151,1.89234,1.89151,1.89234,8000000.0
2007-11-09 08:56:00,1.89236,1.89317,1.89236,1.89317,7000000.0
2007-11-09 08:57:00,1.89315,1.89315,1.893,1.893,8000000.0
2007-11-09 08:58:00,1.89293,1.89325,1.89292,1.89325,7000000.0
2007-11-09 08:59:00,1.89285,1.89302,1.89281,1.89302,7000000.0
2007-11-09 09:00:00,1.89305,1.89309,1.89272,1.89275,8000000.0
2007-11-09 09:01:00,1.89262,1.89262,1.89236,1.89255,9000000.0
2007-11-09 09:02:00,1.89245,1.89251,1.89232,1.89251,10000000.0
2007-11-09 09:03:00,1.89239,1.89252,1.89199,1.89203,7000000.0
2007-11-09 09:04:00,1.89263,1.89263,1.89242,1.89256,7000000.0
2007-11-09 09:05:00,1.89249,1.89263,1.89234,1.89234,7000000.0
2007-11-09 09:06:00,1.89197,1.89197,1.89141,1.89141,11000000.0
2007-11-09 09:07:00,1.89179,1.89201,1.89156,1.89201,8000000.0
2007-11-09 09:08:00,1.89229,1.89229,1.89204,1.89229,7000000.0
2007-11-09 09:09:00,1.8925,1.89257,1.89227,1.89255,11000000.0
2007-11-09 09:10:00,1.89249,1.89249,1.89224,1.89224,7000000.0
2007-11-09 09:11:00,1.89209,1.89227,1.89209,1.89211,9000000.0
2007-11-09 09:12:00,1.89175,1.89216,1.89175,1.89183,8000000.0
2007-11-09 09:13:00,1.89162,1.89185,1.89161,1.89181,9000000.0
2007-11-09 09:14:00,1.89193,1.89202,1.89147,1.89202,11000000.0
2007-11-09 09:15:00,1.89204,1.89204,1.89179,1.89179,7000000.0
2007-11-09 09:16:00,1.89192,1.89215,1.89186,1.89215,8000000.0
2007-11-09 09:17:00,1.89214,1.89216,1.89195,1.89196,11000000.0
2007-11-09 09:18:00,1.89188,1.89206,1.89188,1.89203,8000000.0
2007-11-09 09:19:00,1.89224,1.8924,1.89224,1.8924,7000000.0
2007-11-09 09:20:00,1.89237,1.89251,1.89198,1.89198,7000000.0
2007-11-09 09:21:00,1.89168,1.8917,1.89141,1.89151,8000000.0
2007-11-09 09:22:00,1.89147,1.89173,1.89144,1.89173,8000000.0
2007-11-09 09:23:00,1.8917,1.89176,1.89161,1.89164,7000000.0
2007-11-09 09:24:00,1.89146,1.89146,1.89117,1.89124,8000000.0
2007-11-09 09:25:00,1.89124,1.89149,1.89124,1.89149,7000000.0
2007-11-09 09:26:00,1.89143,1.89143,1.8911,1.8911,11000000.0
2007-11-09 09:27:00,1.89103,1.8912,1.89103,1.89118,11000000.0
2007-11-09 09:28:00,1.89124,1.89126,1.89106,1.89115,9000000.0
2007-11-09 09:29:00,1.89121,1.89131,1.89102,1.89117,8000000.0
2007-11-09 09:30:00,1.89117,1.8914,1.89117,1.8914,7000000.0
2007-11-09 09:31:00,1.89128,1.8923,1.89128,1.8923,7000000.0
2007-11-09 09:32:00,1.89256,1.89262,1.89242,1.89242,7000000.0
2007-11-09 09:33:00,1.89239,1.89239,1.89212,1.89223,8000000.0
2007-11-09 09:34:00,1.89225,1.89241,1.89143,1.89143,7000000.0
2007-11-09 09:35:00,1.89127,1.89127,1.89114,1.89123,10000000.0
2007-11-09 09:36:00,1.89107,1.89166,1.89085,1.89166,8000000.0
2007-11-09 09:37:00,1.89189,1.89196,1.89179,1.89195,11000000.0
2007-11-09 09:38:00,1.89221,1.89245,1.89054,1.89233,11000000.0
2007-11-09 09:39:00,1.89177,1.8927,1.89177,1.8927,7000000.0
2007-11-09 09:40:00,1.89269,1.89269,1.89211,1.89213,9000000.0
2007-11-09 09:41:00,1.89188,1.89188,1.89146,1.89155,8000000.0
2007-11-09 09:42:00,1.89143,1.89143,1.89097,1.89112,10000000.0
2007-11-09 09:43:00,1.89121,1.89121,1.89013,1.89049,11000000.0
2007-11-09 09:44:00,1.89035,1.89067,1.89035,1.89056,8000000.0
2007-11-09 09:45:00,1.89039,1.89057,1.8903,1.89057,7000000.0
2007-11-09 09:46:00,1.89079,1.89079,1.89034,1.89073,11000000.0
2007-11-09 09:47:00,1.89092,1.89113,1.89079,1.89079,9000000.0
2007-11-09 09:48:00,1.89019,1.89026,1.89012,1.8902,7000000.0
2007-11-09 09:49:00,1.89006,1.89026,1.89002,1.89022,11000000.0
2007-11-09 09:50:00,1.89021,1.8907,1.89021,1.89054,8000000.0
2007-11-09 09:51:00,1.89019,1.89019,1.88961,1.88967,8000000.0
2007-11-09 09:52:00,1.88989,1.89002,1.88981,1.88991,8000000.0
2007-11-09 09:53:00,1.89031,1.89045,1.89013,1.89013,10000000.0
2007-11-09 09:54:00,1.88999,1.89051,1.88997,1.89051,10000000.0
2007-11-09 09:55:00,1.89059,1.89059,1.89026,1.89026,8000000.0
2007-11-09 09:56:00,1.89036,1.89073,1.89036,1.89036,10000000.0
2007-11-09 09:57:00,1.88994,1.89043,1.88994,1.89026,8000000.0
2007-11-09 09:58:00,1.89023,1.89024,1.89013,1.89023,8000000.0
2007-11-09 09:59:00,1.89015,1.89018,1.88983,1.88983,10000000.0
2007-11-09 10:00:00,1.88989,1.88992,1.88978,1.88984,10000000.0
2007-11-09 10:01:00,1.88957,1.88957,1.88912,1.88933,10000000.0
2007-11-09 10:02:00,1.88933,1.88933,1.88907,1.88907,10000000.0
2007-11-09 10:03:00,1.88865,1.88865,1.88797,1.88797,7000000.0
2007-11-09 10:04:00,1.88807,1.88822,1.88807,1.88814,7000000.0
2007-11-09 10:05:00,1.88842,1.88903,1.88842,1.88903,11000000.0
2007-11-09 10:06:00,1.88901,1.88912,1.88897,1.88912,7000000.0
2007-11-09 10:07:00,1.88921,1.8893,1.88913,1.88913,7000000.0
2007-11-09 10:08:00,1.88893,1.88909,1.88893,1.88903,7000000.0
2007-11-09 10:09:00,1.88939,1.88939,1.88917,1.88929,7000000.0
2007-11-09 10:10:00,1.88942,1.88944,1.88928,1.88928,7000000.0
2007-11-09 10:11:00,1.88969,1.8899,1.88962,1.88965,7000000.0
2007-11-09 10:12:00,1.88958,1.88998,1.88958,1.88998,8000000.0
2007-11-09 10:13:00,1.89032,1.89053,1.89032,1.89051,8000000.0
2007-11-09 10:14:00,1.891,1.89106,1.89092,1.891,7000000.0
2007-11-09 10:15:00,1.89073,1.89084,1.89063,1.89084,10000000.0
2007-11-09 10:16:00,1.89072,1.89083,1.89051,1.89051,7000000.0
2007-11-09 10:17:00,1.88983,1.88983,1.88926,1.88934,11000000.0
2007-11-09 10:18:00,1.88924,1.88924,1.88889,1.88889,8000000.0
2007-11-09 10:19:00,1.88891,1.88928,1.88891,1.88909,9000000.0
2007-11-09 10:20:00,1.88904,1.8895,1.88904,1.8895,7000000.0
2007-11-09 10:21:00,1.8891,1.88925,1.8891,1.88921,8000000.0
2007-11-09 10:22:00,1.88971,1.88981,1.88963,1.88978,7000000.0
2007-11-09 10:23:00,1.88901,1.88917,1.88855,1.88855,7000000.0
2007-11-09 10:24:00,1.88856,1.88871,1.88848,1.88871,7000000.0
2007-11-09 10:25:00,1.88865,1.88882,1.88858,1.88876,9000000.0
2007-11-09 10:26:00,1.88884,1.88884,1.88837,1.88878,11000000.0
2007-11-09 10:27:00,1.88884,1.88933,1.88884,1.88933,8000000.0
2007-11-09 10:28:00,1.88942,1.88978,1.88942,1.88961,9000000.0
2007-11-09 10:29:00,1.88953,1.89001,1.88953,1.88966,8000000.0
2007-11-09 10:30:00,1.88969,1.89057,1.88969,1.89057,8000000.0
2007-11-09 10:31:00,1.89075,1.89075,1.89008,1.89008,7000000.0
2007-11-09 10:32:00,1.8897,1.88972,1.88949,1.88972,9000000.0
2007-11-09 10:33:00,1.88978,1.88983,1.8896,1.88967,7000000.0
2007-11-09 10:34:00,1.88964,1.88986,1.88964,1.88977,7000000.0
2007-11-09 10:35:00,1.88987,1.8905,1.88987,1.8905,7000000.0
2007-11-09 10:36:00,1.8908,1.89102,1.89074,1.89102,8000000.0
2007-11-09 10:37:00,1.89116,1.89125,1.8911,1.8911,8000000.0
2007-11-09 10:38:00,1.89139,1.89149,1.89133,1.89139,10000000.0
2007-11-09 10:39:00,1.89157,1.89182,1.89148,1.89182,8000000.0
2007-11-09 10:40:00,1.8922,1.8928,1.8922,1.8928,7000000.0
2007-11-09 10:41:00,1.89252,1.89286,1.89252,1.89271,9000000.0
2007-11-09 10:42:00,1.89255,1.89255,1.89227,1.89227,7000000.0
2007-11-09 10:43:00,1.89222,1.89241,1.89212,1.89231,10000000.0
2007-11-09 10:44:00,1.89227,1.89227,1.89205,1.89205,7000000.0
2007-11-09 10:45:00,1.89185,1.89185,1.89169,1.89169,8000000.0
2007-11-09 10:46:00,1.89166,1.89174,1.89154,1.89159,8000000.0
2007-11-09 10:47:00,1.89205,1.89205,1.89178,1.89194,7000000.0
2007-11-09 10:48:00,1.89212,1.89219,1.89207,1.89219,8000000.0
2007-11-09 10:49:00,1.89226,1.89268,1.89216,1.89268,9000000.0
2007-11-09 10:50:00,1.89259,1.89259,1.89209,1.89209,8000000.0
2007-11-09 10:51:00,1.8918,1.89187,1.89155,1.89157,9000000.0
2007-11-09 10:52:00,1.89148,1.89187,1.89133,1.89187,8000000.0
2007-11-09 10:53:00,1.8921,1.8921,1.89177,1.89177,9000000.0
2007-11-09 10:54:00,1.89159,1.89195,1.89159,1.89195,10000000.0
2007-11-09 10:55:00,1.89194,1.89205,1.89187,1.89205,7000000.0
2007-11-09 10:56:00,1.892,1.89238,1.89029,1.89218,7000000.0
2007-11-09 10:57:00,1.89179,1.89191,1.89173,1.89173,8000000.0
2007-11-09 10:58:00,1.89181,1.89191,1.89181,1.89188,7000000.0
2007-11-09 10:59:00,1.89179,1.89207,1.89179,1.8919,11000000.0
2007-11-09 11:00:00,1.89217,1.89298,1.89099,1.89099,7000000.0
2007-11-09 11:01:00,1.89213,1.89217,1.892,1.89217,8000000.0
2007-11-09 11:02:00,1.89217,1.89217,1.89146,1.89146,7000000.0
2007-11-09 11:03:00,1.8908,1.891,1.89047,1.89047,11000000.0
2007-11-09 11:04:00,1.88995,1.89006,1.88986,1.89006,11000000.0
2007-11-09 11:05:00,1.89022,1.89036,1.89016,1.89025,7000000.0
2007-11-09 11:06:00,1.88939,1.88975,1.88939,1.88973,8000000.0
2007-11-09 11:07:00,1.89033,1.89145,1.89033,1.89114,7000000.0
2007-11-09 11:08:00,1.89192,1.89286,1.89192,1.89278,9000000.0
2007-11-09 11:09:00,1.89285,1.89368,1.89285,1.89368,8000000.0
2007-11-09 11:10:00,1.89386,1.89392,1.89324,1.89324,8000000.0
2007-11-09 11:11:00,1.89314,1.89321,1.89304,1.89321,10000000.0
2007-11-09 11:12:00,1.89303,1.89338,1.89303,1.89338,7000000.0
2007-11-09 11:13:00,1.8937,1.89441,1.89353,1.89441,11000000.0
2007-11-09 11:14:00,1.89445,1.89459,1.8941,1.8941,11000000.0
2007-11-09 11:15:00,1.89404,1.89408,1.89371,1.89371,7000000.0
2007-11-09 11:16:00,1.89401,1.89408,1.89371,1.89371,7000000.0
2007-11-09 11:17:00,1.89351,1.89354,1.89289,1.89289,7000000.0
2007-11-09 11:18:00,1.89284,1.89284,1.89233,1.89233,10000000.0
2007-11-09 11:19:00,1.89227,1.89249,1.89227,1.89243,11000000.0
2007-11-09 11:20:00,1.89259,1.89277,1.89259,1.89275,8000000.0
2007-11-09 11:21:00,1.89258,1.89258,1.89217,1.89217,7000000.0
2007-11-09 11:22:00,1.89196,1.89196,1.89181,1.89192,8000000.0
2007-11-09 11:23:00,1.89202,1.89253,1.89202,1.89253,8000000.0
2007-11-09 11:24:00,1.8921,1.8921,1.89169,1.89173,7000000.0
2007-11-09 11:25:00,1.89191,1.89191,1.89173,1.89173,8000000.0
2007-11-09 11:26:00,1.89192,1.89203,1.89177,1.89183,11000000.0
2007-11-09 11:27:00,1.89179,1.89179,1.8915,1.8915,8000000.0
2007-11-09 11:28:00,1.89134,1.89134,1.89071,1.89071,7000000.0
2007-11-09 11:29:00,1.89049,1.89052,1.89032,1.89052,8000000.0
2007-11-09 11:30:00,1.88998,1.89007,1.8897,1.89007,7000000.0
2007-11-09 11:31:00,1.89122,1.89159,1.89122,1.89154,11000000.0
2007-11-09 11:32:00,1.89195,1.89331,1.89195,1.89331,11000000.0
2007-11-09 11:33:00,1.89329,1.89358,1.89296,1.89358,7000000.0
2007-11-09 11:34:00,1.89402,1.89445,1.89396,1.89445,7000000.0
2007-11-09 11:35:00,1.89395,1.89395,1.89224,1.89224,10000000.0
2007-11-09 11:36:00,1.89225,1.8923,1.89209,1.89212,8000000.0
2007-11-09 11:37:00,1.89229,1.89229,1.89193,1.89222,8000000.0
2007-11-09 11:38:00,1.89224,1.89224,1.89186,1.89186,9000000.0
2007-11-09 11:39:00,1.89183,1.8924,1.89183,1.89218,9000000.0
2007-11-09 11:40:00,1.89206,1.89219,1.89178,1.89187,11000000.0
2007-11-09 11:41:00,1.89213,1.89233,1.89209,1.89233,11000000.0
2007-11-09 11:42:00,1.89286,1.89352,1.89286,1.89352,11000000.0
2007-11-09 11:43:00,1.89337,1.89339,1.89321,1.89327,7000000.0
2007-11-09 11:44:00,1.89343,1.89397,1.89343,1.89397,7000000.0
2007-11-09 11:45:00,1.89382,1.89465,1.89382,1.89465,11000000.0
2007-11-09 11:46:00,1.89428,1.89463,1.89428,1.89458,7000000.0
2007-11-09 11:47:00,1.89472,1.89499,1.89469,1.89469,9000000.0
2007-11-09 11:48:00,1.89473,1.89475,1.89451,1.89469,10000000.0
2007-11-09 11:49:00,1.89457,1.89457,1.89447,1.89451,7000000.0
2007-11-09 11:50:00,1.89481,1.89491,1.89481,1.89482,7000000.0
2007-11-09 11:51:00,1.89514,1.89556,1.89475,1.89556,8000000.0
2007-11-09 11:52:00,1.89584,1.89584,1.89551,1.89566,10000000.0
2007-11-09 11:53:00,1.89605,1.89637,1.89605,1.89612,10000000.0
2007-11-09 11:54:00,1.89608,1.89619,1.89575,1.89575,9000000.0
2007-11-09 11:55:00,1.89571,1.89612,1.89568,1.89612,8000000.0
2007-11-09 11:56:00,1.89677,1.89761,1.89677,1.89761,11000000.0
2007-11-09 11:57:00,1.89771,1.89854,1.89771,1.89854,8000000.0
2007-11-09 11:58:00,1.89861,1.89882,1.8984,1.8984,9000000.0
2007-11-09 11:59:00,1.89831,1.89839,1.89803,1.89803,7000000.0
2007-11-09 12:00:00,1.89855,1.89901,1.89851,1.89901,7000000.0
2007-11-09 12:01:00,1.89919,1.89919,1.89889,1.89915,10000000.0
2007-11-09 12:02:00,1.8994,1.89986,1.8994,1.89975,10000000.0
2007-11-09 12:03:00,1.89986,1.90056,1.89986,1.90056,7000000.0
2007-11-09 12:04:00,1.90047,1.90047,1.89974,1.89974,9000000.0
2007-11-09 12:05:00,1.8995,1.8995,1.89871,1.89871,11000000.0
2007-11-09 12:06:00,1.89861,1.89894,1.89834,1.89834,7000000.0
2007-11-09 12:07:00,1.89865,1.8994,1.89862,1.8994,7000000.0
2007-11-09 12:08:00,1.9001,1.90013,1.89974,1.89992,9000000.0
2007-11-09 12:09:00,1.90048,1.90122,1.90048,1.90122,8000000.0
2007-11-09 12:10:00,1.9019,1.90235,1.9019,1.90211,8000000.0
2007-11-09 12:11:00,1.90208,1.90208,1.90183,1.90201,7000000.0
2007-11-09 12:12:00,1.90157,1.90157,1.90058,1.90058,7000000.0
2007-11-09 12:13:00,1.9014,1.90189,1.90137,1.90137,10000000.0
2007-11-09 12:14:00,1.90133,1.90153,1.90126,1.90132,8000000.0
2007-11-09 12:15:00,1.90148,1.90175,1.90148,1.90175,8000000.0
2007-11-09 12:16:00,1.90157,1.90157,1.90118,1.90118,8000000.0
2007-11-09 12:17:00,1.90105,1.90111,1.90085,1.90111,8000000.0
2007-11-09 12:18:00,1.90088,1.90106,1.90071,1.90106,11000000.0
2007-11-09 12:19:00,1.90109,1.90157,1.90109,1.90157,9000000.0
2007-11-09 12:20:00,1.90185,1.90291,1.9018,1.90291,10000000.0
2007-11-09 12:21:00,1.90331,1.90481,1.90224,1.90224,7000000.0
2007-11-09 12:22:00,1.9039,1.90502,1.9039,1.90502,8000000.0
2007-11-09 12:23:00,1.90478,1.90478,1.90383,1.90383,7000000.0
2007-11-09 12:24:00,1.90335,1.90336,1.90278,1.90278,7000000.0
2007-11-09 12:25:00,1.90256,1.9028,1.90256,1.90261,9000000.0
2007-11-09 12:26:00,1.90253,1.90267,1.90252,1.90267,8000000.0
2007-11-09 12:27:00,1.90284,1.90325,1.90264,1.90325,10000000.0
2007-11-09 12:28:00,1.9032,1.90325,1.90302,1.90313,9000000.0
2007-11-09 12:29:00,1.90271,1.90304,1.90271,1.90304,9000000.0
2007-11-09 12:30:00,1.90402,1.90449,1.90359,1.90359,7000000.0
2007-11-09 12:31:00,1.90304,1.90372,1.90304,1.90372,11000000.0
2007-11-09 12:32:00,1.90362,1.90397,1.90362,1.90377,7000000.0
2007-11-09 12:33:00,1.90415,1.90427,1.90374,1.90374,7000000.0
2007-11-09 12:34:00,1.90362,1.90362,1.90254,1.90254,7000000.0
2007-11-09 12:35:00,1.90133,1.90171,1.90133,1.90171,8000000.0
2007-11-09 12:36:00,1.90145,1.90145,1.90046,1.90064,8000000.0
2007-11-09 12:37:00,1.90083,1.90156,1.90083,1.90137,9000000.0
2007-11-09 12:38:00,1.90105,1.90307,1.90105,1.90307,8000000.0
2007-11-09 12:39:00,1.90386,1.90616,1.90386,1.90598,9000000.0
2007-11-09 12:40:00,1.90497,1.90497,1.90465,1.90473,7000000.0
2007-11-09 12:41:00,1.90481,1.90597,1.90481,1.90597,8000000.0
2007-11-09 12:42:00,1.90638,1.90647,1.90618,1.90647,9000000.0
2007-11-09 12:43:00,1.90639,1.90639,1.90527,1.90527,9000000.0
2007-11-09 12:44:00,1.90525,1.90573,1.90524,1.90524,8000000.0
2007-11-09 12:45:00,1.9052,1.90581,1.9052,1.90526,10000000.0
2007-11-09 12:46:00,1.90553,1.90587,1.90553,1.90569,9000000.0
2007-11-09 12:47:00,1.90596,1.90607,1.90558,1.90558,10000000.0
2007-11-09 12:48:00,1.90548,1.9069,1.90548,1.9069,11000000.0
2007-11-09 12:49:00,1.90745,1.90809,1.90743,1.90796,7000000.0
2007-11-09 12:50:00,1.90805,1.90875,1.90805,1.90843,7000000.0
2007-11-09 12:51:00,1.90834,1.90846,1.90736,1.90736,8000000.0
2007-11-09 12:52:00,1.9066,1.90713,1.90658,1.9069,11000000.0
2007-11-09 12:53:00,1.90691,1.90691,1.9065,1.90682,8000000.0
2007-11-09 12:54:00,1.90689,1.90694,1.90597,1.90597,7000000.0
2007-11-09 12:55:00,1.90555,1.90588,1.90547,1.90547,8000000.0
2007-11-09 12:56:00,1.90576,1.90576,1.90546,1.90546,7000000.0
2007-11-09 12:57:00,1.90537,1.90548,1.90535,1.90547,7000000.0
2007-11-09 12:58:00,1.90505,1.90561,1.90492,1.90561,8000000.0
2007-11-09 12:59:00,1.90627,1.90696,1.90626,1.90696,7000000.0
2007-11-09 13:00:00,1.90734,1.90786,1.90731,1.90786,8000000.0
2007-11-09 13:01:00,1.9083,1.90873,1.90812,1.90852,8000000.0
2007-11-09 13:02:00,1.90866,1.90866,1.90702,1.90702,7000000.0
2007-11-09 13:03:00,1.90677,1.90707,1.90677,1.90707,8000000.0
2007-11-09 13:04:00,1.90669,1.90669,1.90526,1.90526,7000000.0
2007-11-09 13:05:00,1.90502,1.90533,1.905,1.90521,8000000.0
2007-11-09 13:06:00,1.90472,1.90472,1.90335,1.90335,7000000.0
2007-11-09 13:07:00,1.90326,1.90326,1.90229,1.90229,7000000.0
2007-11-09 13:08:00,1.90154,1.90154,1.90105,1.90107,10000000.0
2007-11-09 13:09:00,1.9009,1.9009,1.90045,1.90045,7000000.0
2007-11-09 13:10:00,1.90046,1.90046,1.90021,1.90045,9000000.0
2007-11-09 13:11:00,1.90091,1.90129,1.90082,1.90109,8000000.0
2007-11-09 13:12:00,1.90163,1.90202,1.90163,1.90178,8000000.0
2007-11-09 13:13:00,1.90158,1.90359,1.90158,1.90359,9000000.0
2007-11-09 13:14:00,1.90456,1.90473,1.90406,1.90411,7000000.0
2007-11-09 13:15:00,1.9042,1.90488,1.90417,1.90488,8000000.0
2007-11-09 13:16:00,1.90486,1.90486,1.90398,1.90398,8000000.0
2007-11-09 13:17:00,1.90407,1.90551,1.90407,1.90551,9000000.0
2007-11-09 13:18:00,1.90721,1.91036,1.90708,1.91036,10000000.0
2007-11-09 13:19:00,1.90996,1.91005,1.90941,1.90956,8000000.0
2007-11-09 13:20:00,1.90959,1.90992,1.90956,1.90992,8000000.0
2007-11-09 13:21:00,1.91012,1.91029,1.90988,1.91029,7000000.0
2007-11-09 13:22:00,1.91033,1.91082,1.91008,1.91008,11000000.0
2007-11-09 13:23:00,1.90943,1.90975,1.90943,1.90951,8000000.0
2007-11-09 13:24:00,1.90874,1.90897,1.90826,1.90897,7000000.0
2007-11-09 13:25:00,1.90881,1.91052,1.90881,1.91052,11000000.0
2007-11-09 13:26:00,1.9109,1.91119,1.91077,1.91077,10000000.0
2007-11-09 13:27:00,1.91062,1.91121,1.91058,1.91121,8000000.0
2007-11-09 13:28:00,1.91081,1.91081,1.91041,1.91041,21000000.0
2007-11-09 13:29:00,1.91009,1.91048,1.91009,1.91026,17000000.0
2007-11-09 13:30:00,1.91013,1.91024,1.91001,1.91001,7000000.0
2007-11-09 13:31:00,1.90996,1.90996,1.90969,1.90981,9000000.0
2007-11-09 13:32:00,1.90953,1.90953,1.90901,1.9093,14000000.0
2007-11-09 13:33:00,1.90967,1.90967,1.90867,1.90867,14000000.0
2007-11-09 13:34:00,1.90864,1.90865,1.90851,1.90859,31000000.0
2007-11-09 13:35:00,1.90884,1.90904,1.90867,1.90867,17000000.0
2007-11-09 13:36:00,1.90826,1.90826,1.90689,1.90689,24000000.0
2007-11-09 13:37:00,1.90715,1.90715,1.90682,1.90682,10000000.0
2007-11-09 13:38:00,1.90643,1.90672,1.90601,1.90654,18000000.0
2007-11-09 13:39:00,1.90552,1.90663,1.90532,1.90663,15000000.0
2007-11-09 13:40:00,1.90599,1.90699,1.90599,1.90694,29000000.0
2007-11-09 13:41:00,1.9057,1.90656,1.9057,1.90603,13000000.0
2007-11-09 13:42:00,1.90528,1.90539,1.90516,1.9052,8000000.0
2007-11-09 13:43:00,1.90514,1.90615,1.90514,1.90615,10000000.0
2007-11-09 13:44:00,1.90639,1.90695,1.90639,1.90695,26000000.0
2007-11-09 13:45:00,1.90701,1.90732,1.90691,1.90697,22000000.0
2007-11-09 13:46:00,1.90625,1.90625,1.90587,1.90587,19000000.0
2007-11-09 13:47:00,1.90588,1.90588,1.90547,1.90579,17000000.0
2007-11-09 13:48:00,1.90556,1.90556,1.90453,1.90544,22000000.0
2007-11-09 13:49:00,1.90579,1.90594,1.90554,1.90594,24000000.0
2007-11-09 13:50:00,1.90663,1.9071,1.90661,1.90696,15000000.0
2007-11-09 13:51:00,1.90684,1.90707,1.90675,1.90687,22000000.0
2007-11-09 13:52:00,1.90675,1.90723,1.90614,1.90614,32000000.0
2007-11-09 13:53:00,1.90678,1.90794,1.90678,1.90794,28000000.0
2007-11-09 13:54:00,1.90773,1.90773,1.90722,1.90722,31000000.0
2007-11-09 13:55:00,1.90716,1.90746,1.90716,1.90733,20000000.0
2007-11-09 13:56:00,1.90716,1.90723,1.90708,1.90718,24000000.0
2007-11-09 13:57:00,1.90739,1.90771,1.90739,1.90762,34000000.0
2007-11-09 13:58:00,1.90752,1.90758,1.90745,1.90758,16000000.0
2007-11-09 13:59:00,1.90807,1.90831,1.90807,1.9082,30000000.0
2007-11-09 14:00:00,1.90751,1.90754,1.90735,1.90747,39000000.0
2007-11-09 14:01:00,1.9076,1.908,1.9076,1.908,30000000.0
2007-11-09 14:02:00,1.90757,1.90757,1.90641,1.90641,19000000.0
2007-11-09 14:03:00,1.90656,1.90664,1.90648,1.90664,23000000.0
2007-11-09 14:04:00,1.90673,1.90673,1.904,1.904,33000000.0
2007-11-09 14:05:00,1.9034,1.90516,1.9034,1.90516,28000000.0
2007-11-09 14:06:00,1.90544,1.90623,1.90544,1.90564,31000000.0
2007-11-09 14:07:00,1.90562,1.90562,1.90543,1.90547,31000000.0
2007-11-09 14:08:00,1.90523,1.90523,1.90369,1.90369,27000000.0
2007-11-09 14:09:00,1.90402,1.9045,1.90402,1.90427,27000000.0
2007-11-09 14:10:00,1.90439,1.90517,1.90439,1.90517,24000000.0
2007-11-09 14:11:00,1.90407,1.90407,1.90318,1.90393,21000000.0
2007-11-09 14:12:00,1.90377,1.90451,1.90377,1.90397,22000000.0
2007-11-09 14:13:00,1.90414,1.90414,1.90375,1.90394,13000000.0
2007-11-09 14:14:00,1.90311,1.90311,1.90139,1.9016,21000000.0
2007-11-09 14:15:00,1.90129,1.90129,1.90087,1.90091,25000000.0
2007-11-09 14:16:00,1.90077,1.90112,1.9007,1.90093,26000000.0
2007-11-09 14:17:00,1.901,1.90129,1.90099,1.90129,32000000.0
2007-11-09 14:18:00,1.90124,1.90147,1.90124,1.90126,27000000.0
2007-11-09 14:19:00,1.90108,1.90228,1.90108,1.90228,35000000.0
2007-11-09 14:20:00,1.9023,1.90244,1.90227,1.9023,32000000.0
2007-11-09 14:21:00,1.9026,1.90283,1.90253,1.90283,39000000.0
2007-11-09 14:22:00,1.90312,1.90364,1.90309,1.90364,22000000.0
2007-11-09 14:23:00,1.90383,1.90383,1.90337,1.90337,40000000.0
2007-11-09 14:24:00,1.90349,1.90356,1.90316,1.90323,10000000.0
2007-11-09 14:25:00,1.90322,1.90322,1.90238,1.90238,35000000.0
2007-11-09 14:26:00,1.90173,1.9018,1.90129,1.90129,18000000.0
2007-11-09 14:27:00,1.90102,1.90118,1.90087,1.90087,28000000.0
2007-11-09 14:28:00,1.90077,1.90085,1.90036,1.90085,21000000.0
2007-11-09 14:29:00,1.90167,1.904,1.90167,1.904,16000000.0
2007-11-09 14:30:00,1.90442,1.90464,1.90412,1.90464,25000000.0
2007-11-09 14:31:00,1.90477,1.90506,1.90466,1.90484,26000000.0
2007-11-09 14:32:00,1.90385,1.90422,1.90313,1.90422,32000000.0
2007-11-09 14:33:00,1.90437,1.9047,1.90356,1.90356,20000000.0
2007-11-09 14:34:00,1.90299,1.90299,1.90268,1.90288,25000000.0
2007-11-09 14:35:00,1.90236,1.90236,1.90194,1.90209,23000000.0
2007-11-09 14:36:00,1.90188,1.90188,1.90173,1.90177,11000000.0
2007-11-09 14:37:00,1.9018,1.90184,1.90149,1.90166,41000000.0
2007-11-09 14:38:00,1.90229,1.90243,1.90229,1.90238,54000000.0
2007-11-09 14:39:00,1.90258,1.903,1.90257,1.903,36000000.0
2007-11-09 14:40:00,1.90313,1.90322,1.90311,1.90311,36000000.0
2007-11-09 14:41:00,1.90355,1.90424,1.90355,1.90424,41000000.0
2007-11-09 14:42:00,1.90465,1.90474,1.90465,1.9047,19000000.0
2007-11-09 14:43:00,1.90512,1.90582,1.90511,1.90582,20000000.0
2007-11-09 14:44:00,1.90546,1.90631,1.90546,1.90631,25000000.0
2007-11-09 14:45:00,1.90648,1.90672,1.90618,1.90672,33000000.0
2007-11-09 14:46:00,1.90705,1.90763,1.90705,1.90724,11000000.0
2007-11-09 14:47:00,1.90701,1.90701,1.90642,1.90642,7000000.0
2007-11-09 14:48:00,1.90655,1.9066,1.90606,1.90606,21000000.0
2007-11-09 14:49:00,1.90638,1.90646,1.90562,1.90562,32000000.0
2007-11-09 14:50:00,1.90549,1.90596,1.90549,1.90574,33000000.0
2007-11-09 14:51:00,1.90582,1.90611,1.9053,1.90611,37000000.0
2007-11-09 14:52:00,1.9063,1.90682,1.90609,1.90682,17000000.0
2007-11-09 14:53:00,1.90694,1.90694,1.9068,1.9068,22000000.0
2007-11-09 14:54:00,1.90717,1.90748,1.90717,1.90743,17000000.0
2007-11-09 14:55:00,1.90767,1.90835,1.90767,1.90832,7000000.0
2007-11-09 14:56:00,1.90797,1.90807,1.90748,1.90748,21000000.0
2007-11-09 14:57:00,1.90819,1.9086,1.90818,1.90836,12000000.0
2007-11-09 14:58:00,1.90686,1.90688,1.90634,1.90674,31000000.0
2007-11-09 14:59:00,1.90757,1.90828,1.90757,1.90811,20000000.0
2007-11-09 15:00:00,1.90829,1.90829,1.90686,1.90686,32000000.0
2007-11-09 15:01:00,1.90716,1.90793,1.90716,1.90752,14000000.0
2007-11-09 15:02:00,1.90717,1.90717,1.90548,1.90548,26000000.0
2007-11-09 15:03:00,1.90533,1.90612,1.90533,1.90612,30000000.0
2007-11-09 15:04:00,1.90644,1.90651,1.90575,1.90575,29000000.0
2007-11-09 15:05:00,1.90491,1.90526,1.9048,1.90502,28000000.0
2007-11-09 15:06:00,1.905,1.90526,1.90444,1.90526,16000000.0
2007-11-09 15:07:00,1.90507,1.90522,1.90507,1.90507,26000000.0
2007-11-09 15:08:00,1.90454,1.90454,1.90384,1.90384,25000000.0
2007-11-09 15:09:00,1.90367,1.90422,1.90367,1.90411,34000000.0
2007-11-09 15:10:00,1.90407,1.9043,1.90407,1.90415,36000000.0
2007-11-09 15:11:00,1.90397,1.90408,1.90368,1.90385,27000000.0
2007-11-09 15:12:00,1.90419,1.9044,1.90419,1.90436,26000000.0
2007-11-09 15:13:00,1.90442,1.90453,1.90442,1.90446,41000000.0
2007-11-09 15:14:00,1.90442,1.90461,1.90429,1.90461,30000000.0
2007-11-09 15:15:00,1.90474,1.90524,1.90474,1.90524,21000000.0
2007-11-09 15:16:00,1.90565,1.90684,1.90563,1.90684,9000000.0
2007-11-09 15:17:00,1.90717,1.90774,1.90717,1.90774,26000000.0
2007-11-09 15:18:00,1.90774,1.90774,1.90766,1.90768,10000000.0
2007-11-09 15:19:00,1.90801,1.90845,1.90801,1.90845,16000000.0
2007-11-09 15:20:00,1.90821,1.90821,1.90669,1.90669,20000000.0
2007-11-09 15:21:00,1.90686,1.90686,1.90622,1.90622,12000000.0
2007-11-09 15:22:00,1.90595,1.90612,1.90593,1.90595,22000000.0
2007-11-09 15:23:00,1.90509,1.90512,1.90452,1.90512,36000000.0
2007-11-09 15:24:00,1.90525,1.90525,1.90479,1.90479,20000000.0
2007-11-09 15:25:00,1.9047,1.90481,1.9047,1.90481,14000000.0
2007-11-09 15:26:00,1.90519,1.90539,1.90518,1.90539,40000000.0
2007-11-09 15:27:00,1.90478,1.90478,1.90298,1.90298,32000000.0
2007-11-09 15:28:00,1.90326,1.90338,1.90323,1.90325,55000000.0
2007-11-09 15:29:00,1.90327,1.90329,1.90143,1.90319,47000000.0
2007-11-09 15:30:00,1.90123,1.90603,1.9012,1.90565,71000000.0
2007-11-09 15:31:00,1.90609,1.90694,1.90609,1.90673,58000000.0
2007-11-09 15:32:00,1.90636,1.90657,1.90636,1.90654,25000000.0
2007-11-09 15:33:00,1.90676,1.90702,1.90671,1.90671,32000000.0
2007-11-09 15:34:00,1.90626,1.90626,1.90467,1.90467,22000000.0
2007-11-09 15:35:00,1.9044,1.90527,1.9044,1.90503,30000000.0
2007-11-09 15:36:00,1.90495,1.90527,1.90478,1.9048,23000000.0
2007-11-09 15:37:00,1.90462,1.90465,1.90455,1.90461,24000000.0
2007-11-09 15:38:00,1.90473,1.90509,1.90468,1.90509,61000000.0
2007-11-09 15:39:00,1.9056,1.90651,1.90522,1.90651,40000000.0
2007-11-09 15:40:00,1.90714,1.9077,1.90714,1.90751,37000000.0
2007-11-09 15:41:00,1.90819,1.90899,1.90801,1.90801,43000000.0
2007-11-09 15:42:00,1.9082,1.90834,1.90797,1.90832,41000000.0
2007-11-09 15:43:00,1.90833,1.90833,1.90806,1.90806,30000000.0
2007-11-09 15:44:00,1.90803,1.9085,1.90803,1.90829,29000000.0
2007-11-09 15:45:00,1.90879,1.90879,1.90859,1.90869,36000000.0
2007-11-09 15:46:00,1.90807,1.90807,1.90737,1.90737,24000000.0
2007-11-09 15:47:00,1.90664,1.90692,1.90664,1.90671,31000000.0
2007-11-09 15:48:00,1.90687,1.90771,1.90687,1.90771,33000000.0
2007-11-09 15:49:00,1.90823,1.90823,1.90773,1.90793,25000000.0
2007-11-09 15:50:00,1.90844,1.90844,1.90808,1.90808,11000000.0
2007-11-09 15:51:00,1.90789,1.90817,1.90789,1.90803,37000000.0
2007-11-09 15:52:00,1.90816,1.90816,1.90772,1.90772,23000000.0
2007-11-09 15:53:00,1.90701,1.90701,1.90649,1.9065,15000000.0
2007-11-09 15:54:00,1.90646,1.90665,1.90622,1.90622,26000000.0
2007-11-09 15:55:00,1.90558,1.90558,1.90463,1.90463,33000000.0
2007-11-09 15:56:00,1.90448,1.90523,1.90448,1.90497,36000000.0
2007-11-09 15:57:00,1.90503,1.9053,1.90484,1.90526,34000000.0
2007-11-09 15:58:00,1.90524,1.90528,1.90464,1.90464,24000000.0
2007-11-09 15:59:00,1.90521,1.90602,1.90521,1.90602,23000000.0
2007-11-09 16:00:00,1.90592,1.90622,1.90592,1.90603,51000000.0
2007-11-09 16:01:00,1.90556,1.90556,1.9052,1.90529,31000000.0
2007-11-09 16:02:00,1.90517,1.90517,1.90471,1.9051,29000000.0
2007-11-09 16:03:00,1.90496,1.90496,1.90414,1.90422,51000000.0
2007-11-09 16:04:00,1.90435,1.90475,1.90435,1.90452,38000000.0
2007-11-09 16:05:00,1.90468,1.90468,1.90407,1.90407,37000000.0
2007-11-09 16:06:00,1.90382,1.90395,1.90353,1.90353,33000000.0
2007-11-09 16:07:00,1.90338,1.90387,1.90334,1.90387,37000000.0
2007-11-09 16:08:00,1.90379,1.90379,1.90335,1.90335,37000000.0
2007-11-09 16:09:00,1.90295,1.90295,1.90106,1.90106,44000000.0
2007-11-09 16:10:00,1.90092,1.90133,1.90092,1.90108,41000000.0
2007-11-09 16:11:00,1.90107,1.9014,1.90107,1.90123,27000000.0
2007-11-09 16:12:00,1.90106,1.90134,1.90106,1.90134,22000000.0
2007-11-09 16:13:00,1.90188,1.90271,1.9017,1.90271,38000000.0
2007-11-09 16:14:00,1.90269,1.90288,1.90269,1.90277,41000000.0
2007-11-09 16:15:00,1.90299,1.90324,1.90276,1.90292,42000000.0
2007-11-09 16:16:00,1.90296,1.90299,1.90251,1.90255,45000000.0
2007-11-09 16:17:00,1.90254,1.90285,1.90252,1.90285,22000000.0
2007-11-09 16:18:00,1.90304,1.90338,1.90304,1.90325,49000000.0
2007-11-09 16:19:00,1.90306,1.90306,1.90261,1.90261,27000000.0
2007-11-09 16:20:00,1.90255,1.90262,1.90253,1.90253,52000000.0
2007-11-09 16:21:00,1.90248,1.90279,1.90248,1.90268,37000000.0
2007-11-09 16:22:00,1.90261,1.90261,1.9022,1.90222,50000000.0
2007-11-09 16:23:00,1.9022,1.90221,1.90181,1.90221,48000000.0
2007-11-09 16:24:00,1.90257,1.90353,1.90252,1.90353,44000000.0
2007-11-09 16:25:00,1.9042,1.90712,1.9042,1.90712,28000000.0
2007-11-09 16:26:00,1.90751,1.90751,1.90632,1.90632,41000000.0
2007-11-09 16:27:00,1.90639,1.9072,1.90626,1.9072,46000000.0
2007-11-09 16:28:00,1.90632,1.90652,1.9062,1.90632,34000000.0
2007-11-09 16:29:00,1.90613,1.90629,1.90609,1.90629,24000000.0
2007-11-09 16:30:00,1.90653,1.90725,1.90653,1.90718,43000000.0
2007-11-09 16:31:00,1.90736,1.90741,1.90713,1.90721,36000000.0
2007-11-09 16:32:00,1.90691,1.90691,1.90561,1.90602,34000000.0
2007-11-09 16:33:00,1.90595,1.90605,1.9058,1.90594,41000000.0
2007-11-09 16:34:00,1.90569,1.90569,1.90467,1.90471,29000000.0
2007-11-09 16:35:00,1.90498,1.90665,1.90498,1.90665,53000000.0
2007-11-09 16:36:00,1.90677,1.90754,1.90677,1.9075,43000000.0
2007-11-09 16:37:00,1.90799,1.90871,1.90799,1.90871,56000000.0
2007-11-09 16:38:00,1.90914,1.91059,1.90914,1.91059,34000000.0
2007-11-09 16:39:00,1.91137,1.91249,1.9113,1.91249,43000000.0
2007-11-09 16:40:00,1.91213,1.91213,1.91024,1.91024,63000000.0
2007-11-09 16:41:00,1.91051,1.91097,1.91047,1.91078,44000000.0
2007-11-09 16:42:00,1.91098,1.91137,1.91072,1.91134,57000000.0
2007-11-09 16:43:00,1.91105,1.91105,1.91053,1.91063,20000000.0
2007-11-09 16:44:00,1.91103,1.91103,1.90989,1.90989,34000000.0
2007-11-09 16:45:00,1.90959,1.91,1.90959,1.90961,41000000.0
2007-11-09 16:46:00,1.90916,1.90916,1.90818,1.90818,59000000.0
2007-11-09 16:47:00,1.90779,1.90779,1.90719,1.90719,55000000.0
2007-11-09 16:48:00,1.90687,1.90698,1.90665,1.90698,46000000.0
2007-11-09 16:49:00,1.90636,1.90636,1.90548,1.90548,35000000.0
2007-11-09 16:50:00,1.9046,1.9046,1.90357,1.90378,45000000.0
2007-11-09 16:51:00,1.90388,1.90513,1.90359,1.90513,30000000.0
2007-11-09 16:52:00,1.90481,1.90497,1.9044,1.90497,30000000.0
2007-11-09 16:53:00,1.90629,1.90657,1.9062,1.90657,19000000.0
2007-11-09 16:54:00,1.90681,1.90742,1.90681,1.90737,18000000.0
2007-11-09 16:55:00,1.90747,1.90747,1.90631,1.90632,40000000.0
2007-11-09 16:56:00,1.90624,1.90624,1.90596,1.90596,37000000.0
2007-11-09 16:57:00,1.90614,1.90614,1.90567,1.9058,17000000.0
2007-11-09 16:58:00,1.90482,1.90482,1.90383,1.90383,45000000.0
2007-11-09 16:59:00,1.90325,1.90325,1.90191,1.90311,39000000.0
2007-11-09 17:00:00,1.90373,1.90392,1.90303,1.90346,47000000.0
2007-11-09 17:01:00,1.90352,1.90475,1.90352,1.90475,26000000.0
2007-11-09 17:02:00,1.90378,1.90442,1.90378,1.90401,33000000.0
2007-11-09 17:03:00,1.90339,1.90392,1.90321,1.90392,33000000.0
2007-11-09 17:04:00,1.90446,1.90479,1.90439,1.90479,37000000.0
2007-11-09 17:05:00,1.90467,1.90467,1.9028,1.9028,35000000.0
2007-11-09 17:06:00,1.9026,1.90296,1.90259,1.90296,46000000.0
2007-11-09 17:07:00,1.90318,1.90318,1.90181,1.90181,33000000.0
2007-11-09 17:08:00,1.902,1.90218,1.90127,1.90127,45000000.0
2007-11-09 17:09:00,1.901,1.90107,1.90036,1.90049,47000000.0
2007-11-09 17:10:00,1.9015,1.90185,1.90137,1.90185,36000000.0
2007-11-09 17:11:00,1.90168,1.90168,1.90045,1.90057,44000000.0
2007-11-09 17:12:00,1.90029,1.90061,1.90022,1.90022,23000000.0
2007-11-09 17:13:00,1.90029,1.90127,1.90029,1.90087,35000000.0
2007-11-09 17:14:00,1.90143,1.90265,1.90143,1.90208,27000000.0
2007-11-09 17:15:00,1.90146,1.90175,1.90133,1.90154,26000000.0
2007-11-09 17:16:00,1.90182,1.90255,1.90176,1.90255,27000000.0
2007-11-09 17:17:00,1.90275,1.90284,1.90254,1.90268,38000000.0
2007-11-09 17:18:00,1.90221,1.90221,1.90044,1.90044,29000000.0
2007-11-09 17:19:00,1.9002,1.90181,1.9002,1.90181,19000000.0
2007-11-09 17:20:00,1.90181,1.90246,1.90163,1.90246,29000000.0
2007-11-09 17:21:00,1.90305,1.90404,1.90305,1.90388,26000000.0
2007-11-09 17:22:00,1.90417,1.9043,1.9041,1.90411,30000000.0
2007-11-09 17:23:00,1.90413,1.90445,1.90412,1.90443,32000000.0
2007-11-09 17:24:00,1.90449,1.9048,1.9044,1.9048,23000000.0
2007-11-09 17:25:00,1.90588,1.90688,1.90582,1.90688,20000000.0
2007-11-09 17:26:00,1.90625,1.90658,1.9058,1.9058,18000000.0
2007-11-09 17:27:00,1.90523,1.90537,1.90486,1.90511,44000000.0
2007-11-09 17:28:00,1.90515,1.9055,1.90514,1.9055,39000000.0
2007-11-09 17:29:00,1.90508,1.9054,1.90493,1.90505,36000000.0
2007-11-09 17:30:00,1.90464,1.905,1.90349,1.90349,61000000.0
2007-11-09 17:31:00,1.90342,1.90413,1.90314,1.90413,62000000.0
2007-11-09 17:32:00,1.90369,1.90397,1.90369,1.90386,54000000.0
2007-11-09 17:33:00,1.90416,1.90428,1.90413,1.90428,64000000.0
2007-11-09 17:34:00,1.90474,1.90549,1.90474,1.90549,60000000.0
2007-11-09 17:35:00,1.90557,1.90581,1.90555,1.90566,43000000.0
2007-11-09 17:36:00,1.90519,1.90519,1.90414,1.90424,58000000.0
2007-11-09 17:37:00,1.90449,1.90449,1.90439,1.9044,47000000.0
2007-11-09 17:38:00,1.90394,1.90407,1.9038,1.90407,44000000.0
2007-11-09 17:39:00,1.90405,1.90425,1.90391,1.90391,41000000.0
2007-11-09 17:40:00,1.90398,1.90449,1.90398,1.90409,59000000.0
2007-11-09 17:41:00,1.90369,1.90369,1.90345,1.90346,50000000.0
2007-11-09 17:42:00,1.90362,1.90424,1.90354,1.90424,37000000.0
2007-11-09 17:43:00,1.90418,1.9044,1.90418,1.90419,33000000.0
2007-11-09 17:44:00,1.9043,1.9049,1.9043,1.90468,46000000.0
2007-11-09 17:45:00,1.90467,1.90477,1.90462,1.90466,49000000.0
2007-11-09 17:46:00,1.90499,1.9054,1.90497,1.9054,56000000.0
2007-11-09 17:47:00,1.90595,1.90626,1.90593,1.90593,65000000.0
2007-11-09 17:48:00,1.90603,1.90626,1.90601,1.90626,61000000.0
2007-11-09 17:49:00,1.90684,1.90764,1.90684,1.90756,72000000.0
2007-11-09 17:50:00,1.90749,1.90749,1.90713,1.90725,53000000.0
2007-11-09 17:51:00,1.90727,1.90737,1.90715,1.90734,54000000.0
2007-11-09 17:52:00,1.90723,1.90723,1.90709,1.90719,51000000.0
2007-11-09 17:53:00,1.90766,1.90766,1.90685,1.90685,42000000.0
2007-11-09 17:54:00,1.90672,1.90704,1.90672,1.90704,32000000.0
2007-11-09 17:55:00,1.90784,1.90839,1.90784,1.90839,32000000.0
2007-11-09 17:56:00,1.90816,1.90816,1.90799,1.90804,47000000.0
2007-11-09 17:57:00,1.90802,1.90804,1.90785,1.908,34000000.0
2007-11-09 17:58:00,1.90777,1.90808,1.90757,1.90808,44000000.0
2007-11-09 17:59:00,1.90829,1.91103,1.90829,1.91101,39000000.0
2007-11-09 18:00:00,1.91089,1.91089,1.90945,1.90945,32000000.0
2007-11-09 18:01:00,1.90892,1.90892,1.90739,1.90739,52000000.0
2007-11-09 18:02:00,1.90735,1.90773,1.90735,1.90763,30000000.0
2007-11-09 18:03:00,1.90777,1.90938,1.90777,1.90938,38000000.0
2007-11-09 18:04:00,1.90965,1.90965,1.90855,1.90855,38000000.0
2007-11-09 18:05:00,1.90815,1.9086,1.90815,1.90841,36000000.0
2007-11-09 18:06:00,1.90822,1.90853,1.90822,1.90853,32000000.0
2007-11-09 18:07:00,1.90814,1.90821,1.90783,1.90783,38000000.0
2007-11-09 18:08:00,1.90812,1.90871,1.90812,1.90871,56000000.0
2007-11-09 18:09:00,1.90978,1.91182,1.90978,1.91182,34000000.0
2007-11-09 18:10:00,1.91259,1.91331,1.91237,1.91324,26000000.0
2007-11-09 18:11:00,1.91465,1.91502,1.91458,1.91458,34000000.0
2007-11-09 18:12:00,1.91467,1.91529,1.91428,1.91488,24000000.0
2007-11-09 18:13:00,1.91508,1.91585,1.91508,1.91569,30000000.0
2007-11-09 18:14:00,1.91655,1.91733,1.91655,1.91717,22000000.0
2007-11-09 18:15:00,1.91636,1.91636,1.91492,1.91492,21000000.0
2007-11-09 18:16:00,1.91456,1.91489,1.91456,1.91464,66000000.0
2007-11-09 18:17:00,1.91404,1.91404,1.91348,1.91348,60000000.0
2007-11-09 18:18:00,1.91329,1.91329,1.91244,1.91244,33000000.0
2007-11-09 18:19:00,1.91196,1.91196,1.91095,1.91095,46000000.0
2007-11-09 18:20:00,1.91097,1.91097,1.90979,1.90979,61000000.0
2007-11-09 18:21:00,1.91037,1.91037,1.90893,1.90893,37000000.0
2007-11-09 18:22:00,1.90835,1.90835,1.90757,1.90794,49000000.0
2007-11-09 18:23:00,1.90749,1.90766,1.90692,1.90697,34000000.0
2007-11-09 18:24:00,1.90737,1.90804,1.90737,1.90786,47000000.0
2007-11-09 18:25:00,1.90734,1.9076,1.90716,1.9076,31000000.0
2007-11-09 18:26:00,1.90797,1.90978,1.90797,1.90978,43000000.0
2007-11-09 18:27:00,1.90955,1.90955,1.90876,1.90876,35000000.0
2007-11-09 18:28:00,1.90867,1.9088,1.90855,1.9088,18000000.0
2007-11-09 18:29:00,1.90888,1.90888,1.90802,1.90802,24000000.0
2007-11-09 18:30:00,1.90802,1.90837,1.90794,1.90837,32000000.0
2007-11-09 18:31:00,1.90857,1.90915,1.90857,1.90915,46000000.0
2007-11-09 18:32:00,1.90933,1.90933,1.90811,1.90816,55000000.0
2007-11-09 18:33:00,1.90883,1.91011,1.90883,1.91011,29000000.0
2007-11-09 18:34:00,1.91041,1.91065,1.91016,1.91026,32000000.0
2007-11-09 18:35:00,1.91013,1.91013,1.90986,1.91,47000000.0
2007-11-09 18:36:00,1.90977,1.90979,1.90945,1.90966,65000000.0
2007-11-09 18:37:00,1.90937,1.90974,1.90829,1.90898,63000000.0
2007-11-09 18:38:00,1.9087,1.91016,1.9087,1.91016,61000000.0
2007-11-09 18:39:00,1.91071,1.91114,1.91071,1.91107,37000000.0
2007-11-09 18:40:00,1.91094,1.91106,1.91041,1.91079,52000000.0
2007-11-09 18:41:00,1.9107,1.9107,1.90987,1.90987,68000000.0
2007-11-09 18:42:00,1.9095,1.9108,1.90932,1.9108,40000000.0
2007-11-09 18:43:00,1.91105,1.91114,1.91085,1.91085,39000000.0
2007-11-09 18:44:00,1.91088,1.91197,1.91078,1.91197,33000000.0
2007-11-09 18:45:00,1.91203,1.91216,1.91188,1.91203,57000000.0
2007-11-09 18:46:00,1.91125,1.91133,1.90903,1.90903,61000000.0
2007-11-09 18:47:00,1.90993,1.91024,1.90993,1.91017,41000000.0
2007-11-09 18:48:00,1.91101,1.91239,1.91101,1.91239,26000000.0
2007-11-09 18:49:00,1.91158,1.91178,1.91123,1.91123,31000000.0
2007-11-09 18:50:00,1.91149,1.91197,1.91149,1.91182,37000000.0
2007-11-09 18:51:00,1.91178,1.91178,1.91152,1.91156,17000000.0
2007-11-09 18:52:00,1.91167,1.91335,1.91167,1.91335,33000000.0
2007-11-09 18:53:00,1.91332,1.91356,1.91284,1.91356,31000000.0
2007-11-09 18:54:00,1.91386,1.91386,1.91273,1.91273,11000000.0
2007-11-09 18:55:00,1.91255,1.9126,1.91232,1.91236,22000000.0
2007-11-09 18:56:00,1.91212,1.9125,1.91212,1.9125,16000000.0
2007-11-09 18:57:00,1.91255,1.91255,1.91207,1.91207,15000000.0
2007-11-09 18:58:00,1.91181,1.91184,1.91175,1.91176,19000000.0
2007-11-09 18:59:00,1.91152,1.91172,1.91135,1.91135,26000000.0
2007-11-09 19:00:00,1.91136,1.91161,1.91136,1.91155,12000000.0
2007-11-09 19:01:00,1.91222,1.91222,1.91154,1.9121,18000000.0
2007-11-09 19:02:00,1.91251,1.91298,1.91218,1.91298,23000000.0
2007-11-09 19:03:00,1.91316,1.91357,1.91315,1.91356,21000000.0
2007-11-09 19:04:00,1.91342,1.91342,1.91293,1.91315,55000000.0
2007-11-09 19:05:00,1.91298,1.91362,1.91298,1.91299,42000000.0
2007-11-09 19:06:00,1.91284,1.91328,1.91279,1.91327,63000000.0
2007-11-09 19:07:00,1.91354,1.91361,1.9134,1.9134,39000000.0
2007-11-09 19:08:00,1.91335,1.91356,1.91333,1.91356,32000000.0
2007-11-09 19:09:00,1.91375,1.91391,1.91354,1.91368,56000000.0
2007-11-09 19:10:00,1.91358,1.91376,1.91339,1.91372,27000000.0
2007-11-09 19:11:00,1.9137,1.9137,1.91329,1.91329,36000000.0
2007-11-09 19:12:00,1.91367,1.91412,1.91367,1.91407,25000000.0
2007-11-09 19:13:00,1.91304,1.91304,1.91257,1.9128,23000000.0
2007-11-09 19:14:00,1.91216,1.91271,1.91216,1.91248,37000000.0
2007-11-09 19:15:00,1.91327,1.91382,1.91327,1.91362,17000000.0
2007-11-09 19:16:00,1.91385,1.91393,1.91374,1.91374,23000000.0
2007-11-09 19:17:00,1.91337,1.91337,1.91264,1.91321,17000000.0
2007-11-09 19:18:00,1.91297,1.91314,1.91282,1.91282,30000000.0
2007-11-09 19:19:00,1.91243,1.91342,1.91243,1.91342,36000000.0
2007-11-09 19:20:00,1.91401,1.91401,1.9136,1.9136,23000000.0
2007-11-09 19:21:00,1.91343,1.91353,1.9133,1.91342,21000000.0
2007-11-09 19:22:00,1.91345,1.91345,1.91289,1.91289,25000000.0
2007-11-09 19:23:00,1.91248,1.91314,1.91248,1.91304,12000000.0
2007-11-09 19:24:00,1.91348,1.91407,1.91348,1.91406,39000000.0
2007-11-09 19:25:00,1.91438,1.9144,1.91403,1.91407,49000000.0
2007-11-09 19:26:00,1.91428,1.91448,1.91428,1.91444,48000000.0
2007-11-09 19:27:00,1.91496,1.91496,1.91444,1.91457,51000000.0
2007-11-09 19:28:00,1.91453,1.91453,1.91285,1.91285,40000000.0
2007-11-09 19:29:00,1.91241,1.91316,1.91241,1.91316,28000000.0
2007-11-09 19:30:00,1.91321,1.91321,1.91219,1.91219,32000000.0
2007-11-09 19:31:00,1.91242,1.91292,1.91242,1.91278,28000000.0
2007-11-09 19:32:00,1.91296,1.91301,1.91278,1.91297,31000000.0
2007-11-09 19:33:00,1.91298,1.91302,1.91287,1.91287,14000000.0
2007-11-09 19:34:00,1.91276,1.91276,1.91241,1.91257,49000000.0
2007-11-09 19:35:00,1.91203,1.91237,1.91189,1.91189,28000000.0
2007-11-09 19:36:00,1.91194,1.91194,1.91144,1.91166,16000000.0
2007-11-09 19:37:00,1.91155,1.91178,1.91122,1.91178,26000000.0
2007-11-09 19:38:00,1.91151,1.91165,1.91106,1.91106,8000000.0
2007-11-09 19:39:00,1.90981,1.90981,1.90899,1.90971,13000000.0
2007-11-09 19:40:00,1.90954,1.90989,1.90922,1.90928,16000000.0
2007-11-09 19:41:00,1.90905,1.90948,1.9089,1.9089,17000000.0
2007-11-09 19:42:00,1.90899,1.90905,1.90877,1.90888,19000000.0
2007-11-09 19:43:00,1.90937,1.9098,1.90937,1.90957,21000000.0
2007-11-09 19:44:00,1.91041,1.91126,1.91018,1.91126,21000000.0
2007-11-09 19:45:00,1.91042,1.91042,1.9096,1.9096,33000000.0
2007-11-09 19:46:00,1.90971,1.91051,1.90971,1.90999,18000000.0
2007-11-09 19:47:00,1.90981,1.90988,1.9098,1.90985,22000000.0
2007-11-09 19:48:00,1.90992,1.9103,1.90992,1.91016,18000000.0
2007-11-09 19:49:00,1.91017,1.91028,1.91008,1.9102,27000000.0
2007-11-09 19:50:00,1.91045,1.91048,1.91021,1.91021,23000000.0
2007-11-09 19:51:00,1.9103,1.9103,1.91015,1.91015,25000000.0
2007-11-09 19:52:00,1.90993,1.90993,1.90976,1.90976,15000000.0
2007-11-09 19:53:00,1.90947,1.90966,1.90947,1.90966,21000000.0
2007-11-09 19:54:00,1.91014,1.91014,1.9096,1.90984,9000000.0
2007-11-09 19:55:00,1.90971,1.90971,1.90944,1.90965,30000000.0
2007-11-09 19:56:00,1.9093,1.90945,1.90907,1.90907,20000000.0
2007-11-09 19:57:00,1.90966,1.90968,1.9096,1.90961,12000000.0
2007-11-09 19:58:00,1.90912,1.90916,1.90907,1.90916,13000000.0
2007-11-09 19:59:00,1.90918,1.90941,1.90908,1.90941,31000000.0
2007-11-09 20:00:00,1.90989,1.91108,1.90989,1.91106,23000000.0
2007-11-09 20:01:00,1.91204,1.91258,1.91204,1.91258,13000000.0
2007-11-09 20:02:00,1.91236,1.91272,1.9122,1.91272,20000000.0
2007-11-09 20:03:00,1.91287,1.91389,1.91285,1.91389,18000000.0
2007-11-09 20:04:00,1.91402,1.91402,1.9135,1.9135,27000000.0
2007-11-09 20:05:00,1.91347,1.91353,1.9127,1.91353,23000000.0
2007-11-09 20:06:00,1.9136,1.91409,1.91355,1.91355,13000000.0
2007-11-09 20:07:00,1.91355,1.91383,1.91344,1.9135,29000000.0
2007-11-09 20:08:00,1.91328,1.91346,1.91319,1.9132,15000000.0
2007-11-09 20:09:00,1.91347,1.9135,1.91336,1.91344,17000000.0
2007-11-09 20:10:00,1.91354,1.91383,1.91312,1.91312,8000000.0
2007-11-09 20:11:00,1.91278,1.91327,1.91278,1.91327,10000000.0
2007-11-09 20:12:00,1.913,1.91325,1.91299,1.91313,15000000.0
2007-11-09 20:13:00,1.91313,1.91328,1.91298,1.91306,17000000.0
2007-11-09 20:14:00,1.91272,1.91274,1.91233,1.91233,15000000.0
2007-11-09 20:15:00,1.91219,1.91265,1.91219,1.91257,10000000.0
2007-11-09 20:16:00,1.91283,1.91318,1.91283,1.91318,22000000.0
2007-11-09 20:17:00,1.91318,1.91318,1.91237,1.91267,5000000.0
2007-11-09 20:18:00,1.9131,1.91311,1.91251,1.91251,24000000.0
2007-11-09 20:19:00,1.91208,1.91274,1.91208,1.91272,9000000.0
2007-11-09 20:20:00,1.91273,1.91306,1.91264,1.91264,14000000.0
2007-11-09 20:21:00,1.9127,1.91282,1.9125,1.9125,7000000.0
2007-11-09 20:22:00,1.9125,1.91303,1.91217,1.91217,12000000.0
2007-11-09 20:23:00,1.91207,1.9127,1.91207,1.9127,8000000.0
2007-11-09 20:24:00,1.91243,1.91246,1.9123,1.91234,15000000.0
2007-11-09 20:25:00,1.91258,1.91289,1.91258,1.91289,16000000.0
2007-11-09 20:26:00,1.91262,1.91262,1.9101,1.9101,22000000.0
2007-11-09 20:27:00,1.9103,1.91042,1.9102,1.91033,11000000.0
2007-11-09 20:28:00,1.91058,1.9108,1.91049,1.91049,7000000.0
2007-11-09 20:29:00,1.91033,1.91068,1.9103,1.9103,20000000.0
2007-11-09 20:30:00,1.91045,1.91081,1.9103,1.91081,27000000.0
2007-11-09 20:31:00,1.91095,1.91114,1.91095,1.91104,17000000.0
2007-11-09 20:32:00,1.91089,1.91098,1.91074,1.91084,20000000.0
2007-11-09 20:33:00,1.91075,1.91109,1.91042,1.91109,14000000.0
2007-11-09 20:34:00,1.91171,1.91299,1.91171,1.91299,28000000.0
2007-11-09 20:35:00,1.9133,1.91341,1.91326,1.91331,23000000.0
2007-11-09 20:36:00,1.91332,1.9134,1.91307,1.91318,11000000.0
2007-11-09 20:37:00,1.9123,1.91259,1.9123,1.91259,7000000.0
2007-11-09 20:38:00,1.91264,1.91268,1.91251,1.91268,10000000.0
2007-11-09 20:39:00,1.91285,1.91322,1.91283,1.91319,9000000.0
2007-11-09 20:40:00,1.91351,1.91351,1.91304,1.91304,5000000.0
2007-11-09 20:41:00,1.91277,1.91321,1.91277,1.91321,8000000.0
2007-11-09 20:42:00,1.91323,1.91326,1.91293,1.91293,15000000.0
2007-11-09 20:43:00,1.91299,1.91315,1.91274,1.91296,12000000.0
2007-11-09 20:44:00,1.91289,1.91314,1.91286,1.91302,7000000.0
2007-11-09 20:45:00,1.913,1.913,1.91155,1.91155,12000000.0
2007-11-09 20:46:00,1.91134,1.9114,1.91127,1.91133,9000000.0
2007-11-09 20:47:00,1.91132,1.91159,1.91113,1.91159,11000000.0
2007-11-09 20:48:00,1.91183,1.91202,1.91176,1.91176,11000000.0
2007-11-09 20:49:00,1.9117,1.91184,1.91158,1.91173,18000000.0
2007-11-09 20:50:00,1.91169,1.91169,1.91153,1.91156,7000000.0
2007-11-09 20:51:00,1.91152,1.91173,1.9113,1.91134,18000000.0
2007-11-09 20:52:00,1.91128,1.91145,1.9112,1.9112,15000000.0
2007-11-09 20:53:00,1.9112,1.91131,1.91118,1.91118,8000000.0
2007-11-09 20:54:00,1.91103,1.91117,1.91103,1.91117,10000000.0
2007-11-09 20:55:00,1.91112,1.91115,1.91096,1.91115,8000000.0
2007-11-09 20:56:00,1.91113,1.91113,1.91095,1.91113,8000000.0
2007-11-09 20:57:00,1.91115,1.9112,1.91111,1.9112,18000000.0
2007-11-09 20:58:00,1.91131,1.91189,1.91131,1.91189,14000000.0
2007-11-09 20:59:00,1.91159,1.91159,1.91121,1.91121,8000000.0
2007-11-09 21:00:00,1.91161,1.91187,1.91161,1.91177,11000000.0
2007-11-09 21:01:00,1.91146,1.91146,1.91112,1.91112,16000000.0
2007-11-09 21:02:00,1.91007,1.91087,1.91007,1.91087,7000000.0
2007-11-09 21:03:00,1.91087,1.91087,1.91035,1.91035,13000000.0
2007-11-09 21:04:00,1.9103,1.91058,1.91024,1.91058,8000000.0
2007-11-09 21:05:00,1.91074,1.91078,1.91049,1.91077,11000000.0
2007-11-09 21:06:00,1.91098,1.91099,1.91084,1.91099,8000000.0
2007-11-09 21:07:00,1.91098,1.91104,1.91079,1.91079,7000000.0
2007-11-09 21:08:00,1.91066,1.91066,1.91048,1.91048,11000000.0
2007-11-09 21:09:00,1.91038,1.91038,1.91019,1.91019,9000000.0
2007-11-09 21:10:00,1.91013,1.91057,1.91013,1.91057,5000000.0
2007-11-09 21:11:00,1.91036,1.91072,1.91013,1.91072,8000000.0
2007-11-09 21:12:00,1.91102,1.91152,1.90958,1.91152,10000000.0
2007-11-09 21:13:00,1.91182,1.91182,1.91154,1.9117,8000000.0
2007-11-09 21:14:00,1.91159,1.91159,1.91116,1.91155,8000000.0
2007-11-09 21:15:00,1.9114,1.9114,1.91062,1.91062,11000000.0
2007-11-09 21:16:00,1.91062,1.91077,1.91062,1.91062,9000000.0
2007-11-09 21:17:00,1.90975,1.90975,1.90808,1.90865,7000000.0
2007-11-09 21:18:00,1.90869,1.90869,1.90769,1.90769,7000000.0
2007-11-09 21:19:00,1.90704,1.90717,1.90671,1.90671,8000000.0
2007-11-09 21:20:00,1.90703,1.90728,1.90683,1.90683,12000000.0
2007-11-09 21:21:00,1.90597,1.90597,1.90526,1.90526,8000000.0
2007-11-09 21:22:00,1.90584,1.9064,1.90584,1.90638,7000000.0
2007-11-09 21:23:00,1.9065,1.90782,1.9065,1.90782,10000000.0
2007-11-09 21:24:00,1.90923,1.9094,1.90861,1.90861,8000000.0
2007-11-09 21:25:00,1.90828,1.90828,1.90802,1.90816,9000000.0
2007-11-09 21:26:00,1.90803,1.90806,1.90767,1.90806,17000000.0
2007-11-09 21:27:00,1.90824,1.90824,1.90695,1.90695,31000000.0
2007-11-09 21:28:00,1.90719,1.90719,1.90655,1.90655,20000000.0
2007-11-09 21:29:00,1.9058,1.9058,1.90502,1.90502,11000000.0
2007-11-09 21:30:00,1.90527,1.90543,1.90525,1.90525,9000000.0
2007-11-09 21:31:00,1.9048,1.90506,1.9048,1.90502,7000000.0
2007-11-09 21:32:00,1.90494,1.90606,1.90494,1.90606,8000000.0
2007-11-09 21:33:00,1.90666,1.90683,1.90623,1.90623,7000000.0
2007-11-09 21:34:00,1.90613,1.90686,1.90613,1.90686,10000000.0
2007-11-09 21:35:00,1.90662,1.90672,1.90662,1.90666,11000000.0
2007-11-09 21:36:00,1.90695,1.90725,1.90693,1.90725,11000000.0
2007-11-09 21:37:00,1.90752,1.90806,1.90752,1.90806,11000000.0
2007-11-09 21:38:00,1.90888,1.90953,1.90888,1.90935,26000000.0
2007-11-09 21:39:00,1.90943,1.90943,1.90869,1.90886,18000000.0
2007-11-09 21:40:00,1.90917,1.90955,1.90917,1.90924,12000000.0
2007-11-09 21:41:00,1.90981,1.91016,1.90981,1.90987,13000000.0
2007-11-09 21:42:00,1.90935,1.90948,1.90888,1.90948,7000000.0
2007-11-09 21:43:00,1.90888,1.90888,1.90836,1.90836,11000000.0
2007-11-09 21:44:00,1.90848,1.91015,1.90848,1.91015,18000000.0
2007-11-09 21:45:00,1.91007,1.91035,1.91007,1.91035,7000000.0
2007-11-09 21:46:00,1.91022,1.9112,1.91022,1.9112,15000000.0
2007-11-09 21:47:00,1.91125,1.91125,1.91078,1.91118,10000000.0
2007-11-09 21:48:00,1.91105,1.91106,1.91088,1.91106,7000000.0
2007-11-09 21:49:00,1.91103,1.91103,1.91042,1.91063,8000000.0
2007-11-09 21:50:00,1.91085,1.91085,1.91049,1.91049,10000000.0
2007-11-09 21:51:00,1.91043,1.91248,1.91043,1.91248,8000000.0
2007-11-09 21:52:00,1.91261,1.91261,1.91203,1.91244,10000000.0
2007-11-09 21:53:00,1.9123,1.9123,1.9115,1.91155,8000000.0
2007-11-09 21:54:00,1.91239,1.91296,1.91239,1.91296,9000000.0
2007-11-09 21:55:00,1.91263,1.9133,1.91263,1.91304,11000000.0
2007-11-09 21:56:00,1.9129,1.9129,1.91268,1.91274,7000000.0
2007-11-09 21:57:00,1.91262,1.91324,1.91262,1.91324,13000000.0
2007-11-09 21:58:00,1.91355,1.91381,1.91352,1.91355,16000000.0
2007-11-09 21:59:00,1.91378,1.91378,1.91331,1.91331,25000000.0
2007-11-09 22:00:00,1.91315,1.91336,1.9129,1.9133,12000000.0
2007-11-09 22:01:00,1.91378,1.91389,1.91378,1.91386,19000000.0
2007-11-09 22:02:00,1.91409,1.91409,1.91386,1.91386,11000000.0
2007-11-09 22:03:00,1.9142,1.91458,1.9142,1.91435,33000000.0
2007-11-09 22:04:00,1.91434,1.91446,1.91407,1.91407,11000000.0
2007-11-09 22:05:00,1.91398,1.91431,1.91395,1.91395,16000000.0
2007-11-09 22:06:00,1.91399,1.91399,1.91357,1.91373,8000000.0
2007-11-09 22:07:00,1.91384,1.91386,1.91379,1.91386,15000000.0
2007-11-09 22:08:00,1.91357,1.91374,1.91357,1.91362,30000000.0
2007-11-09 22:09:00,1.91382,1.91393,1.91352,1.91352,13000000.0
2007-11-09 22:10:00,1.91381,1.91457,1.91381,1.91457,8000000.0
2007-11-09 22:11:00,1.91456,1.91456,1.91421,1.91421,11000000.0
2007-11-09 22:12:00,1.91407,1.91425,1.91392,1.91392,15000000.0
2007-11-09 22:13:00,1.91391,1.91391,1.91377,1.91377,10000000.0
2007-11-09 22:14:00,1.91383,1.91383,1.91347,1.91362,13000000.0
2007-11-09 22:15:00,1.91361,1.91365,1.91354,1.91365,9000000.0
2007-11-09 22:16:00,1.91391,1.91391,1.91363,1.91366,8000000.0
2007-11-09 22:17:00,1.91369,1.91385,1.91336,1.91336,16000000.0
2007-11-09 22:18:00,1.91378,1.91398,1.91378,1.91386,9000000.0
2007-11-09 22:19:00,1.91384,1.91409,1.91382,1.91399,9000000.0
2007-11-09 22:20:00,1.91349,1.91405,1.91302,1.91405,7000000.0
2007-11-09 22:21:00,1.91385,1.91385,1.91333,1.91333,11000000.0
2007-11-09 22:22:00,1.91318,1.91319,1.91308,1.91317,11000000.0
2007-11-09 22:23:00,1.91307,1.91315,1.91304,1.91304,15000000.0
2007-11-09 22:24:00,1.91319,1.91326,1.91306,1.91321,10000000.0
2007-11-09 22:25:00,1.91303,1.91312,1.9126,1.91312,8000000.0
2007-11-09 22:26:00,1.91226,1.9129,1.91226,1.9129,10000000.0
2007-11-09 22:27:00,1.91289,1.91323,1.91274,1.91274,10000000.0
2007-11-09 22:28:00,1.91308,1.91321,1.913,1.913,8000000.0
2007-11-09 22:29:00,1.91268,1.91268,1.91244,1.91249,7000000.0
2007-11-09 22:30:00,1.91262,1.91335,1.91262,1.91335,11000000.0
2007-11-09 22:31:00,1.9142,1.9142,1.91273,1.91273,22000000.0
2007-11-09 22:32:00,1.91148,1.91148,1.91085,1.9109,7000000.0
2007-11-09 22:33:00,1.91078,1.91132,1.91078,1.91127,38000000.0
2007-11-09 22:34:00,1.91109,1.91178,1.91109,1.91148,47000000.0
2007-11-09 22:35:00,1.91174,1.91363,1.91174,1.91363,27000000.0
2007-11-09 22:36:00,1.91374,1.91374,1.91279,1.91279,7000000.0
2007-11-09 22:37:00,1.91261,1.91278,1.91208,1.91278,28000000.0
2007-11-09 22:38:00,1.91308,1.91371,1.91308,1.91371,6000000.0
2007-11-09 22:39:00,1.91345,1.91346,1.91319,1.91329,11000000.0
2007-11-09 22:40:00,1.91313,1.91366,1.91297,1.91366,9000000.0
2007-11-09 22:41:00,1.91341,1.91352,1.91293,1.91352,16000000.0
2007-11-09 22:42:00,1.91408,1.91446,1.91408,1.91437,9000000.0
2007-11-09 22:43:00,1.91451,1.91629,1.91451,1.91629,11000000.0
2007-11-09 22:44:00,1.91643,1.91643,1.91625,1.91628,8000000.0
2007-11-09 22:45:00,1.91593,1.91593,1.91584,1.91586,12000000.0
2007-11-09 22:46:00,1.91581,1.91585,1.91548,1.91548,9000000.0
2007-11-09 22:47:00,1.91531,1.91531,1.91509,1.91509,16000000.0
2007-11-09 22:48:00,1.91495,1.91566,1.91495,1.91562,11000000.0
2007-11-09 22:49:00,1.91561,1.91595,1.91554,1.91554,12000000.0
2007-11-09 22:50:00,1.91532,1.91549,1.91525,1.91525,16000000.0
2007-11-09 22:51:00,1.91528,1.91588,1.91528,1.91588,10000000.0
2007-11-09 22:52:00,1.91578,1.91707,1.91578,1.917,10000000.0
2007-11-09 22:53:00,1.91745,1.91755,1.91738,1.91742,8000000.0
2007-11-09 22:54:00,1.91747,1.91747,1.91593,1.91593,7000000.0
2007-11-09 22:55:00,1.91614,1.91625,1.91569,1.91569,9000000.0
2007-11-09 22:56:00,1.91633,1.91777,1.91633,1.91777,8000000.0
2007-11-09 22:57:00,1.91809,1.91853,1.91809,1.91853,7000000.0
2007-11-09 22:58:00,1.91846,1.91847,1.91822,1.91847,7000000.0
2007-11-09 22:59:00,1.91876,1.91961,1.91876,1.91961,9000000.0
2007-11-09 23:00:00,1.9211,1.92114,1.92099,1.92099,12000000.0
2007-11-09 23:01:00,1.92067,1.92067,1.9202,1.9202,9000000.0
2007-11-09 23:02:00,1.92082,1.92112,1.92082,1.92103,7000000.0
2007-11-09 23:03:00,1.92083,1.92132,1.92072,1.92132,12000000.0
2007-11-09 23:04:00,1.92135,1.92192,1.92135,1.92192,9000000.0
2007-11-09 23:05:00,1.92189,1.92221,1.92184,1.92192,11000000.0
2007-11-09 23:06:00,1.92226,1.92273,1.92226,1.92273,8000000.0
2007-11-09 23:07:00,1.92317,1.92346,1.92317,1.92333,8000000.0
2007-11-09 23:08:00,1.92294,1.92294,1.92259,1.92274,15000000.0
2007-11-09 23:09:00,1.92276,1.92312,1.92276,1.92312,7000000.0
2007-11-09 23:10:00,1.92301,1.92301,1.92209,1.92223,8000000.0
2007-11-09 23:11:00,1.92289,1.92289,1.92184,1.92184,8000000.0
2007-11-09 23:12:00,1.92139,1.92173,1.92139,1.92157,8000000.0
2007-11-09 23:13:00,1.92147,1.92212,1.92134,1.92206,7000000.0
2007-11-09 23:14:00,1.9219,1.92286,1.9219,1.92286,9000000.0
2007-11-09 23:15:00,1.92259,1.92277,1.92259,1.92261,8000000.0
2007-11-09 23:16:00,1.92279,1.92313,1.92279,1.92313,9000000.0
2007-11-09 23:17:00,1.92299,1.92299,1.92261,1.92261,11000000.0
2007-11-09 23:18:00,1.92294,1.92317,1.92282,1.92282,9000000.0
2007-11-09 23:19:00,1.92283,1.92283,1.92238,1.92273,9000000.0
2007-11-09 23:20:00,1.92177,1.92177,1.92101,1.92175,8000000.0
2007-11-09 23:21:00,1.92188,1.92268,1.92188,1.92262,7000000.0
2007-11-09 23:22:00,1.9222,1.9222,1.92196,1.92197,7000000.0
2007-11-09 23:23:00,1.92166,1.92166,1.92155,1.92155,7000000.0
2007-11-09 23:24:00,1.92175,1.92205,1.92175,1.92197,9000000.0
2007-11-09 23:25:00,1.92217,1.92237,1.92212,1.92224,10000000.0
2007-11-09 23:26:00,1.92218,1.92218,1.92175,1.92175,5000000.0
2007-11-09 23:27:00,1.92117,1.92141,1.92117,1.92136,8000000.0
2007-11-09 23:28:00,1.92125,1.92144,1.92123,1.92123,8000000.0
2007-11-09 23:29:00,1.92131,1.92131,1.92119,1.92119,25000000.0
2007-11-09 23:30:00,1.92087,1.92104,1.92068,1.92073,16000000.0
2007-11-09 23:31:00,1.92058,1.92077,1.92005,1.92005,14000000.0
2007-11-09 23:32:00,1.92047,1.92047,1.91955,1.91987,9000000.0
2007-11-09 23:33:00,1.91991,1.91997,1.91988,1.91996,8000000.0
2007-11-09 23:34:00,1.91999,1.91999,1.91985,1.91995,9000000.0
2007-11-09 23:35:00,1.92004,1.92004,1.91993,1.91994,12000000.0
2007-11-09 23:36:00,1.91984,1.91984,1.91918,1.91939,9000000.0
2007-11-09 23:37:00,1.91916,1.9196,1.91916,1.91946,8000000.0
2007-11-09 23:38:00,1.91932,1.91937,1.91907,1.91907,8000000.0
2007-11-09 23:39:00,1.91959,1.92023,1.91956,1.91991,11000000.0
2007-11-09 23:40:00,1.9199,1.92045,1.9199,1.92006,21000000.0
2007-11-09 23:41:00,1.92046,1.92046,1.9199,1.92034,8000000.0
2007-11-09 23:42:00,1.92038,1.92038,1.9199,1.9201,19000000.0
2007-11-09 23:43:00,1.92053,1.92057,1.92022,1.92022,8000000.0
2007-11-09 23:44:00,1.92006,1.92023,1.91998,1.91998,8000000.0
2007-11-09 23:45:00,1.92003,1.92027,1.91993,1.92013,7000000.0
2007-11-09 23:46:00,1.92035,1.92035,1.91968,1.91968,8000000.0
2007-11-09 23:47:00,1.91993,1.92088,1.91993,1.92088,11000000.0
2007-11-09 23:48:00,1.92145,1.92145,1.92131,1.92134,8000000.0
2007-11-09 23:49:00,1.92116,1.92178,1.92116,1.92178,9000000.0
2007-11-09 23:50:00,1.92182,1.92195,1.92174,1.92174,8000000.0
2007-11-09 23:51:00,1.92164,1.92196,1.92125,1.92196,10000000.0
2007-11-09 23:52:00,1.92222,1.92236,1.92222,1.92232,7000000.0
2007-11-09 23:53:00,1.92181,1.92206,1.92181,1.922,10000000.0
2007-11-09 23:54:00,1.9214,1.92168,1.92128,1.92128,7000000.0
2007-11-09 23:55:00,1.92213,1.92281,1.92213,1.92252,9000000.0
2007-11-09 23:56:00,1.92227,1.92227,1.92192,1.92202,12000000.0
2007-11-09 23:57:00,1.92213,1.92213,1.9216,1.92177,25000000.0
2007-11-09 23:58:00,1.92107,1.92107,1.92009,1.92009,8000000.0
2007-11-09 23:59:00,1.91965,1.91965,1.91863,1.91863,18000000.0
2007-11-12 00:00:00,1.92892,1.92909,1.92867,1.92909,7000000.0
2007-11-12 00:01:00,1.92881,1.9293,1.92881,1.92903,8000000.0
2007-11-12 00:02:00,1.92944,1.92967,1.929,1.92936,9000000.0
2007-11-12 00:03:00,1.92987,1.92996,1.92919,1.92996,12000000.0
2007-11-12 00:04:00,1.91902,1.93156,1.91902,1.93156,10000000.0
2007-11-12 00:05:00,1.93287,1.93327,1.93257,1.93327,9000000.0
2007-11-12 00:06:00,1.93334,1.93338,1.93331,1.93334,8000000.0
2007-11-12 00:07:00,1.93325,1.93367,1.93322,1.93367,9000000.0
2007-11-12 00:08:00,1.93267,1.93277,1.93254,1.93274,8000000.0
2007-11-12 00:09:00,1.93282,1.93359,1.93282,1.93359,9000000.0
2007-11-12 00:10:00,1.93337,1.93337,1.93282,1.93282,23000000.0
2007-11-12 00:11:00,1.93285,1.93285,1.93224,1.93231,11000000.0
2007-11-12 00:12:00,1.93212,1.93298,1.93212,1.93291,9000000.0
2007-11-12 00:13:00,1.93297,1.93297,1.93225,1.93251,8000000.0
2007-11-12 00:14:00,1.93256,1.93302,1.93256,1.93302,7000000.0
2007-11-12 00:15:00,1.93302,1.93352,1.93296,1.93352,7000000.0
2007-11-12 00:16:00,1.93509,1.93654,1.93464,1.93654,9000000.0
2007-11-12 00:17:00,1.93767,1.93789,1.93737,1.93737,7000000.0
2007-11-12 00:18:00,1.93645,1.93645,1.93602,1.93642,8000000.0
2007-11-12 00:19:00,1.93685,1.93703,1.93667,1.93698,11000000.0
2007-11-12 00:20:00,1.93663,1.93686,1.93632,1.93686,9000000.0
2007-11-12 00:21:00,1.93749,1.93779,1.93682,1.93729,8000000.0
2007-11-12 00:22:00,1.93804,1.93966,1.93804,1.93942,8000000.0
2007-11-12 00:23:00,1.93966,1.93966,1.9382,1.9382,7000000.0
2007-11-12 00:24:00,1.93779,1.93835,1.93738,1.93835,8000000.0
2007-11-12 00:25:00,1.93846,1.93846,1.93791,1.93791,11000000.0
2007-11-12 00:26:00,1.93799,1.93799,1.93752,1.93754,7000000.0
2007-11-12 00:27:00,1.93787,1.93891,1.93787,1.93891,10000000.0
2007-11-12 00:28:00,1.93953,1.9397,1.93883,1.93883,8000000.0
2007-11-12 00:29:00,1.93886,1.939,1.93853,1.93853,10000000.0
2007-11-12 00:30:00,1.93845,1.93856,1.93841,1.93843,7000000.0
2007-11-12 00:31:00,1.93834,1.93834,1.93786,1.93786,7000000.0
2007-11-12 00:32:00,1.93758,1.93759,1.93708,1.93725,7000000.0
2007-11-12 00:33:00,1.93619,1.93619,1.93468,1.935,9000000.0
2007-11-12 00:34:00,1.93507,1.93535,1.93493,1.93535,23000000.0
2007-11-12 00:35:00,1.93568,1.93615,1.93568,1.93615,7000000.0
2007-11-12 00:36:00,1.93605,1.93624,1.93605,1.9362,9000000.0
2007-11-12 00:37:00,1.93497,1.93693,1.93497,1.93626,8000000.0
2007-11-12 00:38:00,1.93577,1.93577,1.9349,1.9349,7000000.0
2007-11-12 00:39:00,1.93463,1.93463,1.93419,1.93419,7000000.0
2007-11-12 00:40:00,1.93307,1.93307,1.9321,1.9321,7000000.0
2007-11-12 00:41:00,1.93175,1.9331,1.93175,1.93301,8000000.0
2007-11-12 00:42:00,1.9335,1.93417,1.9335,1.93417,8000000.0
2007-11-12 00:43:00,1.93256,1.93298,1.93241,1.93298,7000000.0
2007-11-12 00:44:00,1.93306,1.93309,1.93243,1.9328,11000000.0
2007-11-12 00:45:00,1.93285,1.93345,1.93285,1.93314,16000000.0
2007-11-12 00:46:00,1.93247,1.93247,1.93223,1.93233,10000000.0
2007-11-12 00:47:00,1.93239,1.93239,1.9315,1.9315,7000000.0
2007-11-12 00:48:00,1.93057,1.93057,1.92858,1.92879,8000000.0
2007-11-12 00:49:00,1.92825,1.92825,1.9269,1.92701,10000000.0
2007-11-12 00:50:00,1.92658,1.9271,1.92658,1.92708,10000000.0
2007-11-12 00:51:00,1.92849,1.92994,1.92849,1.92994,8000000.0
2007-11-12 00:52:00,1.92969,1.92969,1.92936,1.92951,7000000.0
2007-11-12 00:53:00,1.92985,1.93018,1.92985,1.93005,11000000.0
2007-11-12 00:54:00,1.92995,1.92995,1.92977,1.92985,10000000.0
2007-11-12 00:55:00,1.93025,1.93049,1.93025,1.93045,7000000.0
2007-11-12 00:56:00,1.93025,1.93031,1.92989,1.92989,11000000.0
2007-11-12 00:57:00,1.93002,1.93013,1.92997,1.92997,8000000.0
2007-11-12 00:58:00,1.9301,1.93032,1.9301,1.93032,10000000.0
2007-11-12 00:59:00,1.9306,1.93063,1.92996,1.92996,7000000.0
2007-11-12 01:00:00,1.92931,1.92931,1.92801,1.92801,19000000.0
2007-11-12 01:01:00,1.92819,1.92863,1.92819,1.92863,12000000.0
2007-11-12 01:02:00,1.92902,1.92913,1.92875,1.9288,8000000.0
2007-11-12 01:03:00,1.92888,1.92888,1.9285,1.92861,7000000.0
2007-11-12 01:04:00,1.9286,1.92871,1.92841,1.9285,8000000.0
2007-11-12 01:05:00,1.92845,1.92847,1.92825,1.92831,7000000.0
2007-11-12 01:06:00,1.92865,1.92894,1.92865,1.92894,8000000.0
2007-11-12 01:07:00,1.92807,1.92807,1.92768,1.92768,10000000.0
2007-11-12 01:08:00,1.92743,1.92759,1.92725,1.92739,10000000.0
2007-11-12 01:09:00,1.92722,1.92749,1.92715,1.92749,8000000.0
2007-11-12 01:10:00,1.92786,1.92815,1.92772,1.9281,10000000.0
2007-11-12 01:11:00,1.92786,1.92786,1.9266,1.92676,11000000.0
2007-11-12 01:12:00,1.92709,1.92726,1.92709,1.92726,8000000.0
2007-11-12 01:13:00,1.92733,1.92742,1.92728,1.92731,8000000.0
2007-11-12 01:14:00,1.92728,1.92728,1.92654,1.92654,10000000.0
2007-11-12 01:15:00,1.92644,1.92749,1.92626,1.92749,10000000.0
2007-11-12 01:16:00,1.92771,1.92782,1.92751,1.92782,8000000.0
2007-11-12 01:17:00,1.92744,1.92833,1.92744,1.92816,11000000.0
2007-11-12 01:18:00,1.92804,1.92804,1.92756,1.92756,6000000.0
2007-11-12 01:19:00,1.92736,1.9275,1.92725,1.92744,11000000.0
2007-11-12 01:20:00,1.92772,1.92781,1.92772,1.92775,13000000.0
2007-11-12 01:21:00,1.92815,1.92852,1.92815,1.92852,7000000.0
2007-11-12 01:22:00,1.92832,1.92872,1.92832,1.92872,7000000.0
2007-11-12 01:23:00,1.92888,1.92918,1.92867,1.92918,8000000.0
2007-11-12 01:24:00,1.92896,1.92917,1.92873,1.92917,7000000.0
2007-11-12 01:25:00,1.92924,1.92933,1.92924,1.92928,9000000.0
2007-11-12 01:26:00,1.929,1.92902,1.92874,1.92881,14000000.0
2007-11-12 01:27:00,1.92859,1.92859,1.92743,1.92743,15000000.0
2007-11-12 01:28:00,1.92652,1.92652,1.92565,1.92565,9000000.0
2007-11-12 01:29:00,1.9256,1.9256,1.92485,1.92485,10000000.0
2007-11-12 01:30:00,1.92481,1.92481,1.9238,1.9238,10000000.0
2007-11-12 01:31:00,1.92344,1.92412,1.92344,1.92412,7000000.0
2007-11-12 01:32:00,1.92464,1.92507,1.92436,1.92507,18000000.0
2007-11-12 01:33:00,1.92548,1.92667,1.92548,1.92629,20000000.0
2007-11-12 01:34:00,1.92653,1.92653,1.92608,1.92608,16000000.0
2007-11-12 01:35:00,1.92579,1.92592,1.92568,1.92584,8000000.0
2007-11-12 01:36:00,1.92567,1.92572,1.92549,1.92572,9000000.0
2007-11-12 01:37:00,1.92587,1.92652,1.92587,1.92652,7000000.0
2007-11-12 01:38:00,1.92681,1.92681,1.92641,1.92641,12000000.0
2007-11-12 01:39:00,1.92619,1.92619,1.92556,1.92556,12000000.0
2007-11-12 01:40:00,1.92552,1.92576,1.92524,1.92524,7000000.0
2007-11-12 01:41:00,1.92578,1.92578,1.92521,1.92521,11000000.0
2007-11-12 01:42:00,1.92571,1.92571,1.9256,1.9256,7000000.0
2007-11-12 01:43:00,1.92573,1.926,1.92572,1.92595,8000000.0
2007-11-12 01:44:00,1.92602,1.92604,1.92491,1.92491,7000000.0
2007-11-12 01:45:00,1.92436,1.92443,1.92425,1.92443,7000000.0
2007-11-12 01:46:00,1.92447,1.92447,1.924,1.9241,7000000.0
2007-11-12 01:47:00,1.92399,1.92411,1.92373,1.92411,14000000.0
2007-11-12 01:48:00,1.92453,1.92459,1.92447,1.92447,7000000.0
2007-11-12 01:49:00,1.92463,1.92463,1.92389,1.92389,8000000.0
2007-11-12 01:50:00,1.92376,1.92412,1.92376,1.92412,10000000.0
2007-11-12 01:51:00,1.92418,1.92436,1.92409,1.92421,16000000.0
2007-11-12 01:52:00,1.92434,1.92608,1.92434,1.92608,13000000.0
2007-11-12 01:53:00,1.92634,1.92637,1.92634,1.92635,7000000.0
2007-11-12 01:54:00,1.92636,1.92662,1.92636,1.92662,9000000.0
2007-11-12 01:55:00,1.92706,1.92706,1.92655,1.92655,12000000.0
2007-11-12 01:56:00,1.92659,1.92732,1.92659,1.92722,17000000.0
2007-11-12 01:57:00,1.92768,1.9281,1.92768,1.9281,13000000.0
2007-11-12 01:58:00,1.92809,1.92809,1.92706,1.9272,10000000.0
2007-11-12 01:59:00,1.92679,1.92679,1.92586,1.9259,7000000.0
2007-11-12 02:00:00,1.92609,1.92653,1.92609,1.92653,7000000.0
2007-11-12 02:01:00,1.92667,1.92667,1.92634,1.92653,10000000.0
2007-11-12 02:02:00,1.92599,1.92599,1.92422,1.92422,13000000.0
2007-11-12 02:03:00,1.92387,1.92387,1.92357,1.92357,17000000.0
2007-11-12 02:04:00,1.92374,1.92434,1.92374,1.92434,12000000.0
2007-11-12 02:05:00,1.92422,1.92476,1.92419,1.92476,9000000.0
2007-11-12 02:06:00,1.92466,1.92493,1.92459,1.92459,7000000.0
2007-11-12 02:07:00,1.92425,1.92425,1.92377,1.92377,13000000.0
2007-11-12 02:08:00,1.92277,1.92277,1.92225,1.92225,16000000.0
2007-11-12 02:09:00,1.9225,1.92295,1.9225,1.92295,10000000.0
2007-11-12 02:10:00,1.92314,1.92383,1.92314,1.92383,8000000.0
2007-11-12 02:11:00,1.9234,1.9234,1.9232,1.9232,7000000.0
2007-11-12 02:12:00,1.92302,1.92331,1.92299,1.9231,14000000.0
2007-11-12 02:13:00,1.92303,1.92338,1.92293,1.92338,7000000.0
2007-11-12 02:14:00,1.9232,1.92321,1.923,1.923,7000000.0
2007-11-12 02:15:00,1.92298,1.92309,1.92292,1.92292,7000000.0
2007-11-12 02:16:00,1.92286,1.92286,1.92217,1.92265,8000000.0
2007-11-12 02:17:00,1.92284,1.92309,1.92284,1.92309,7000000.0
2007-11-12 02:18:00,1.92249,1.92252,1.92174,1.92174,11000000.0
2007-11-12 02:19:00,1.92153,1.92162,1.92153,1.92162,7000000.0
2007-11-12 02:20:00,1.92179,1.92204,1.92179,1.92188,12000000.0
2007-11-12 02:21:00,1.92191,1.92211,1.92191,1.92211,12000000.0
2007-11-12 02:22:00,1.92205,1.92205,1.92178,1.92196,7000000.0
2007-11-12 02:23:00,1.92196,1.92197,1.92156,1.92156,9000000.0
2007-11-12 02:24:00,1.92159,1.92214,1.92159,1.92214,8000000.0
2007-11-12 02:25:00,1.92223,1.92223,1.92202,1.92209,16000000.0
2007-11-12 02:26:00,1.92217,1.92265,1.92217,1.92265,20000000.0
2007-11-12 02:27:00,1.92292,1.92292,1.92263,1.92275,18000000.0
2007-11-12 02:28:00,1.92295,1.92362,1.92295,1.92362,7000000.0
2007-11-12 02:29:00,1.92423,1.92457,1.92398,1.92398,10000000.0
2007-11-12 02:30:00,1.92304,1.92304,1.92268,1.9227,10000000.0
2007-11-12 02:31:00,1.92267,1.92272,1.92254,1.92254,9000000.0
2007-11-12 02:32:00,1.92267,1.9232,1.92267,1.92319,15000000.0
2007-11-12 02:33:00,1.92384,1.92599,1.92384,1.92599,14000000.0
2007-11-12 02:34:00,1.92743,1.92766,1.9271,1.9271,9000000.0
2007-11-12 02:35:00,1.92578,1.92578,1.92451,1.92451,7000000.0
2007-11-12 02:36:00,1.92442,1.92442,1.92347,1.92347,8000000.0
2007-11-12 02:37:00,1.92393,1.92393,1.92336,1.92336,7000000.0
2007-11-12 02:38:00,1.92365,1.92478,1.92365,1.92478,7000000.0
2007-11-12 02:39:00,1.92534,1.92534,1.92494,1.925,13000000.0
2007-11-12 02:40:00,1.9248,1.92558,1.9248,1.92558,11000000.0
2007-11-12 02:41:00,1.9256,1.9256,1.92524,1.92524,6000000.0
2007-11-12 02:42:00,1.92522,1.92548,1.92521,1.92531,11000000.0
2007-11-12 02:43:00,1.92509,1.92509,1.92401,1.92452,8000000.0
2007-11-12 02:44:00,1.92455,1.92455,1.92362,1.92362,10000000.0
2007-11-12 02:45:00,1.92328,1.92374,1.9232,1.92374,10000000.0
2007-11-12 02:46:00,1.92421,1.92462,1.92421,1.92462,8000000.0
2007-11-12 02:47:00,1.92479,1.92554,1.92479,1.92554,8000000.0
2007-11-12 02:48:00,1.92557,1.92608,1.92557,1.92608,11000000.0
2007-11-12 02:49:00,1.92636,1.92688,1.92627,1.92627,10000000.0
2007-11-12 02:50:00,1.9262,1.92637,1.92591,1.92637,8000000.0
2007-11-12 02:51:00,1.92614,1.92614,1.92592,1.92595,10000000.0
2007-11-12 02:52:00,1.92608,1.92639,1.92608,1.92629,10000000.0
2007-11-12 02:53:00,1.92651,1.92674,1.92648,1.92648,8000000.0
2007-11-12 02:54:00,1.92634,1.927,1.92634,1.92677,7000000.0
2007-11-12 02:55:00,1.92679,1.92746,1.92679,1.92746,8000000.0
2007-11-12 02:56:00,1.92803,1.9292,1.92803,1.92888,7000000.0
2007-11-12 02:57:00,1.92865,1.92865,1.92819,1.92835,8000000.0
2007-11-12 02:58:00,1.92843,1.92846,1.92809,1.92824,12000000.0
2007-11-12 02:59:00,1.92815,1.92838,1.92771,1.92771,19000000.0
2007-11-12 03:00:00,1.92778,1.92778,1.9276,1.9276,7000000.0
2007-11-12 03:01:00,1.92758,1.9277,1.92757,1.9277,10000000.0
2007-11-12 03:02:00,1.92759,1.92761,1.92699,1.92699,8000000.0
2007-11-12 03:03:00,1.92651,1.92651,1.92607,1.92607,11000000.0
2007-11-12 03:04:00,1.92598,1.92626,1.92593,1.92626,7000000.0
2007-11-12 03:05:00,1.92626,1.92626,1.92594,1.926,10000000.0
2007-11-12 03:06:00,1.92631,1.92636,1.92605,1.92605,11000000.0
2007-11-12 03:07:00,1.92555,1.92622,1.92555,1.92619,7000000.0
2007-11-12 03:08:00,1.92628,1.92642,1.92625,1.9264,8000000.0
2007-11-12 03:09:00,1.92614,1.92654,1.92614,1.92633,10000000.0
2007-11-12 03:10:00,1.92614,1.92614,1.92524,1.92566,10000000.0
2007-11-12 03:11:00,1.92593,1.9263,1.92592,1.9263,8000000.0
2007-11-12 03:12:00,1.92655,1.92685,1.92655,1.92685,7000000.0
2007-11-12 03:13:00,1.92742,1.92742,1.92681,1.92727,10000000.0
2007-11-12 03:14:00,1.92683,1.92705,1.92682,1.92701,16000000.0
2007-11-12 03:15:00,1.92696,1.92704,1.92642,1.92687,11000000.0
2007-11-12 03:16:00,1.92692,1.92741,1.92692,1.92741,7000000.0
2007-11-12 03:17:00,1.92697,1.92728,1.92697,1.92712,8000000.0
2007-11-12 03:18:00,1.92683,1.92735,1.9266,1.92735,8000000.0
2007-11-12 03:19:00,1.92747,1.92747,1.92668,1.92668,7000000.0
2007-11-12 03:20:00,1.92667,1.9271,1.92666,1.9271,7000000.0
2007-11-12 03:21:00,1.92704,1.92704,1.92674,1.92679,7000000.0
2007-11-12 03:22:00,1.92681,1.92716,1.92496,1.92496,8000000.0
2007-11-12 03:23:00,1.92665,1.92674,1.9266,1.9266,9000000.0
2007-11-12 03:24:00,1.92671,1.92693,1.92671,1.92693,7000000.0
2007-11-12 03:25:00,1.927,1.927,1.92673,1.92698,23000000.0
2007-11-12 03:26:00,1.92699,1.92699,1.92669,1.92686,9000000.0
2007-11-12 03:27:00,1.92647,1.92647,1.92557,1.92626,7000000.0
2007-11-12 03:28:00,1.92647,1.92647,1.9262,1.9262,7000000.0
2007-11-12 03:29:00,1.92627,1.9264,1.9262,1.92639,7000000.0
2007-11-12 03:30:00,1.92613,1.92669,1.92613,1.92646,10000000.0
2007-11-12 03:31:00,1.92655,1.92673,1.92644,1.92655,8000000.0
2007-11-12 03:32:00,1.92649,1.92649,1.92627,1.92634,10000000.0
2007-11-12 03:33:00,1.92697,1.92706,1.92679,1.92706,7000000.0
2007-11-12 03:34:00,1.92661,1.92672,1.92657,1.92657,11000000.0
2007-11-12 03:35:00,1.92666,1.92686,1.92665,1.9267,8000000.0
2007-11-12 03:36:00,1.92691,1.92697,1.92682,1.92697,7000000.0
2007-11-12 03:37:00,1.92611,1.92631,1.92601,1.92601,8000000.0
2007-11-12 03:38:00,1.92708,1.92772,1.92708,1.92772,8000000.0
2007-11-12 03:39:00,1.92748,1.92748,1.92736,1.9274,9000000.0
2007-11-12 03:40:00,1.92757,1.92793,1.92757,1.92767,11000000.0
2007-11-12 03:41:00,1.92775,1.92865,1.92775,1.92865,8000000.0
2007-11-12 03:42:00,1.92976,1.93164,1.92976,1.93164,7000000.0
2007-11-12 03:43:00,1.93219,1.93219,1.93098,1.93098,9000000.0
2007-11-12 03:44:00,1.93083,1.93093,1.93045,1.93093,7000000.0
2007-11-12 03:45:00,1.93189,1.93248,1.93189,1.93215,7000000.0
2007-11-12 03:46:00,1.93186,1.93186,1.93107,1.93107,8000000.0
2007-11-12 03:47:00,1.93082,1.93096,1.93068,1.93079,9000000.0
2007-11-12 03:48:00,1.93097,1.93167,1.93097,1.93114,11000000.0
2007-11-12 03:49:00,1.93128,1.93162,1.93128,1.93162,23000000.0
2007-11-12 03:50:00,1.93166,1.93183,1.93166,1.93171,9000000.0
2007-11-12 03:51:00,1.93179,1.93203,1.93175,1.93191,8000000.0
2007-11-12 03:52:00,1.93179,1.93209,1.93163,1.93199,9000000.0
2007-11-12 03:53:00,1.93152,1.93152,1.93071,1.93071,8000000.0
2007-11-12 03:54:00,1.93055,1.93055,1.9292,1.92949,9000000.0
2007-11-12 03:55:00,1.92921,1.92936,1.92896,1.92896,10000000.0
2007-11-12 03:56:00,1.92871,1.92914,1.92871,1.92914,12000000.0
2007-11-12 03:57:00,1.92942,1.93009,1.92942,1.93009,9000000.0
2007-11-12 03:58:00,1.93038,1.93041,1.93028,1.93033,8000000.0
2007-11-12 03:59:00,1.93058,1.93391,1.93058,1.93391,7000000.0
2007-11-12 04:00:00,1.93444,1.93444,1.9331,1.9331,18000000.0
2007-11-12 04:01:00,1.93254,1.93292,1.93254,1.93288,8000000.0
2007-11-12 04:02:00,1.93267,1.93267,1.93212,1.93253,25000000.0
2007-11-12 04:03:00,1.93248,1.93259,1.93234,1.93235,12000000.0
2007-11-12 04:04:00,1.93183,1.93228,1.93162,1.93228,9000000.0
2007-11-12 04:05:00,1.93282,1.93387,1.93282,1.93369,7000000.0
2007-11-12 04:06:00,1.93482,1.93582,1.93482,1.93576,10000000.0
2007-11-12 04:07:00,1.93553,1.93553,1.93438,1.93438,7000000.0
2007-11-12 04:08:00,1.93412,1.93412,1.93265,1.93265,10000000.0
2007-11-12 04:09:00,1.93224,1.93231,1.93215,1.93218,8000000.0
2007-11-12 04:10:00,1.93225,1.93273,1.93222,1.9327,9000000.0
2007-11-12 04:11:00,1.93284,1.93284,1.93259,1.93259,8000000.0
2007-11-12 04:12:00,1.93259,1.93279,1.93238,1.93238,11000000.0
2007-11-12 04:13:00,1.9319,1.9319,1.93147,1.93147,8000000.0
2007-11-12 04:14:00,1.93093,1.93093,1.93067,1.93074,7000000.0
2007-11-12 04:15:00,1.93074,1.93079,1.93037,1.93044,8000000.0
2007-11-12 04:16:00,1.93063,1.93063,1.93037,1.93061,8000000.0
2007-11-12 04:17:00,1.93081,1.93137,1.93081,1.93121,19000000.0
2007-11-12 04:18:00,1.93131,1.93131,1.93123,1.93129,8000000.0
2007-11-12 04:19:00,1.93076,1.93175,1.93076,1.93175,21000000.0
2007-11-12 04:20:00,1.93199,1.93256,1.93192,1.93201,11000000.0
2007-11-12 04:21:00,1.93213,1.93221,1.93196,1.93196,8000000.0
2007-11-12 04:22:00,1.93167,1.93175,1.93148,1.93168,8000000.0
2007-11-12 04:23:00,1.93141,1.93141,1.93051,1.93051,9000000.0
2007-11-12 04:24:00,1.92983,1.93045,1.92963,1.93045,12000000.0
2007-11-12 04:25:00,1.93068,1.93068,1.93018,1.93018,9000000.0
2007-11-12 04:26:00,1.93013,1.93018,1.93007,1.93007,8000000.0
2007-11-12 04:27:00,1.93017,1.93092,1.93017,1.93077,9000000.0
2007-11-12 04:28:00,1.93065,1.93069,1.93045,1.93045,14000000.0
2007-11-12 04:29:00,1.93004,1.93042,1.93004,1.93042,16000000.0
2007-11-12 04:30:00,1.93059,1.93161,1.93059,1.93144,25000000.0
2007-11-12 04:31:00,1.93126,1.93152,1.93126,1.93152,8000000.0
2007-11-12 04:32:00,1.93152,1.93152,1.9309,1.93147,8000000.0
2007-11-12 04:33:00,1.93141,1.93141,1.93086,1.93086,5000000.0
2007-11-12 04:34:00,1.93131,1.93143,1.93088,1.93088,10000000.0
2007-11-12 04:35:00,1.93088,1.9313,1.93088,1.93128,9000000.0
2007-11-12 04:36:00,1.93069,1.93112,1.93069,1.93112,7000000.0
2007-11-12 04:37:00,1.9312,1.93133,1.93114,1.93121,7000000.0
2007-11-12 04:38:00,1.93095,1.93095,1.93042,1.93049,7000000.0
2007-11-12 04:39:00,1.93041,1.93046,1.93022,1.93022,8000000.0
2007-11-12 04:40:00,1.93004,1.93023,1.92972,1.93023,9000000.0
2007-11-12 04:41:00,1.93052,1.93052,1.92996,1.93,9000000.0
2007-11-12 04:42:00,1.92971,1.93014,1.92964,1.93014,11000000.0
2007-11-12 04:43:00,1.93039,1.93052,1.93039,1.93048,9000000.0
2007-11-12 04:44:00,1.93007,1.93007,1.92958,1.92958,8000000.0
2007-11-12 04:45:00,1.92992,1.93031,1.92986,1.93003,9000000.0
2007-11-12 04:46:00,1.92962,1.93064,1.92962,1.93064,7000000.0
2007-11-12 04:47:00,1.93073,1.93113,1.93056,1.93113,8000000.0
2007-11-12 04:48:00,1.93147,1.93226,1.93147,1.93226,8000000.0
2007-11-12 04:49:00,1.93162,1.93163,1.93138,1.93153,8000000.0
2007-11-12 04:50:00,1.93143,1.9322,1.93131,1.9322,7000000.0
2007-11-12 04:51:00,1.9316,1.93183,1.9314,1.9314,15000000.0
2007-11-12 04:52:00,1.93153,1.93153,1.93103,1.93103,8000000.0
2007-11-12 04:53:00,1.93079,1.93079,1.93034,1.93034,8000000.0
2007-11-12 04:54:00,1.93034,1.93078,1.93034,1.93065,11000000.0
2007-11-12 04:55:00,1.93098,1.9311,1.93092,1.93095,9000000.0
2007-11-12 04:56:00,1.93101,1.93134,1.9306,1.9306,12000000.0
2007-11-12 04:57:00,1.93032,1.93032,1.93011,1.93011,7000000.0
2007-11-12 04:58:00,1.92993,1.92998,1.92937,1.92937,9000000.0
2007-11-12 04:59:00,1.92945,1.92945,1.92927,1.92945,12000000.0
2007-11-12 05:00:00,1.92903,1.92947,1.92893,1.92947,9000000.0
2007-11-12 05:01:00,1.92965,1.93009,1.92965,1.93009,7000000.0
2007-11-12 05:02:00,1.93063,1.93065,1.93009,1.93009,7000000.0
2007-11-12 05:03:00,1.93055,1.93055,1.93021,1.93021,8000000.0
2007-11-12 05:04:00,1.92954,1.92954,1.92889,1.92889,9000000.0
2007-11-12 05:05:00,1.9295,1.92975,1.9295,1.92975,7000000.0
2007-11-12 05:06:00,1.92962,1.92962,1.92933,1.92954,8000000.0
2007-11-12 05:07:00,1.92959,1.93012,1.92959,1.92992,10000000.0
2007-11-12 05:08:00,1.93024,1.93119,1.93024,1.93111,10000000.0
2007-11-12 05:09:00,1.93073,1.93073,1.9301,1.93054,16000000.0
2007-11-12 05:10:00,1.93089,1.93131,1.93081,1.93131,12000000.0
2007-11-12 05:11:00,1.93118,1.93124,1.9307,1.9307,11000000.0
2007-11-12 05:12:00,1.93038,1.93085,1.93011,1.93075,16000000.0
2007-11-12 05:13:00,1.93069,1.93069,1.93007,1.93007,9000000.0
2007-11-12 05:14:00,1.92999,1.93033,1.92999,1.93033,12000000.0
2007-11-12 05:15:00,1.931,1.93137,1.93049,1.93049,8000000.0
2007-11-12 05:16:00,1.93036,1.93089,1.93036,1.93075,11000000.0
2007-11-12 05:17:00,1.93067,1.93185,1.93067,1.93185,9000000.0
2007-11-12 05:18:00,1.93202,1.93226,1.93202,1.93206,16000000.0
2007-11-12 05:19:00,1.93248,1.93256,1.93236,1.93256,9000000.0
2007-11-12 05:20:00,1.93269,1.93285,1.93255,1.93255,11000000.0
2007-11-12 05:21:00,1.93194,1.93341,1.93189,1.93341,6000000.0
2007-11-12 05:22:00,1.93489,1.93597,1.93489,1.93597,28000000.0
2007-11-12 05:23:00,1.93549,1.93584,1.93419,1.93419,7000000.0
2007-11-12 05:24:00,1.93426,1.9347,1.93426,1.93438,27000000.0
2007-11-12 05:25:00,1.93411,1.93411,1.93291,1.93291,47000000.0
2007-11-12 05:26:00,1.93179,1.93179,1.93033,1.9313,38000000.0
2007-11-12 05:27:00,1.93188,1.93226,1.93182,1.93226,7000000.0
2007-11-12 05:28:00,1.93258,1.9337,1.93258,1.9335,22000000.0
2007-11-12 05:29:00,1.93389,1.93389,1.93355,1.93364,11000000.0
2007-11-12 05:30:00,1.93367,1.93416,1.93367,1.93405,7000000.0
2007-11-12 05:31:00,1.93417,1.9353,1.93417,1.93518,8000000.0
2007-11-12 05:32:00,1.93477,1.93477,1.93429,1.93444,10000000.0
2007-11-12 05:33:00,1.93418,1.93418,1.93341,1.9338,10000000.0
2007-11-12 05:34:00,1.93368,1.93378,1.93338,1.93373,8000000.0
2007-11-12 05:35:00,1.93404,1.93541,1.93404,1.93541,10000000.0
2007-11-12 05:36:00,1.93624,1.9366,1.93624,1.93628,15000000.0
2007-11-12 05:37:00,1.93646,1.93965,1.93646,1.93965,11000000.0
2007-11-12 05:38:00,1.9414,1.9414,1.93751,1.93751,11000000.0
2007-11-12 05:39:00,1.93786,1.93793,1.93563,1.93563,7000000.0
2007-11-12 05:40:00,1.93525,1.9355,1.93525,1.93545,9000000.0
2007-11-12 05:41:00,1.9359,1.93611,1.9359,1.9361,9000000.0
2007-11-12 05:42:00,1.93684,1.93842,1.93684,1.93796,16000000.0
2007-11-12 05:43:00,1.93821,1.94011,1.93821,1.94011,8000000.0
2007-11-12 05:44:00,1.94043,1.94043,1.93826,1.93826,9000000.0
2007-11-12 05:45:00,1.93758,1.93884,1.93748,1.93873,13000000.0
2007-11-12 05:46:00,1.93773,1.93789,1.93693,1.93789,10000000.0
2007-11-12 05:47:00,1.93854,1.93854,1.93795,1.93836,15000000.0
2007-11-12 05:48:00,1.93895,1.93895,1.93863,1.93863,11000000.0
2007-11-12 05:49:00,1.93826,1.93834,1.93795,1.93824,8000000.0
2007-11-12 05:50:00,1.93815,1.93815,1.9357,1.9357,13000000.0
2007-11-12 05:51:00,1.93657,1.93835,1.93657,1.93835,30000000.0
2007-11-12 05:52:00,1.938,1.938,1.93725,1.93725,15000000.0
2007-11-12 05:53:00,1.93743,1.93846,1.93743,1.93846,8000000.0
2007-11-12 05:54:00,1.93848,1.93883,1.93848,1.93871,16000000.0
2007-11-12 05:55:00,1.93845,1.939,1.93845,1.939,11000000.0
2007-11-12 05:56:00,1.93942,1.93942,1.93903,1.93903,33000000.0
2007-11-12 05:57:00,1.93902,1.93902,1.93752,1.93752,11000000.0
2007-11-12 05:58:00,1.93788,1.93816,1.93767,1.93816,19000000.0
2007-11-12 05:59:00,1.93848,1.9385,1.93826,1.9385,12000000.0
2007-11-12 06:00:00,1.93838,1.93946,1.93838,1.93946,25000000.0
2007-11-12 06:01:00,1.93923,1.9395,1.93919,1.93919,16000000.0
2007-11-12 06:02:00,1.93922,1.93969,1.93922,1.93969,13000000.0
2007-11-12 06:03:00,1.94049,1.94134,1.94049,1.94134,7000000.0
2007-11-12 06:04:00,1.94146,1.94146,1.94091,1.94091,11000000.0
2007-11-12 06:05:00,1.94066,1.94084,1.94062,1.94084,9000000.0
2007-11-12 06:06:00,1.94083,1.94139,1.94083,1.94131,8000000.0
2007-11-12 06:07:00,1.94126,1.94126,1.94064,1.94064,10000000.0
2007-11-12 06:08:00,1.9409,1.94168,1.9409,1.94147,8000000.0
2007-11-12 06:09:00,1.94133,1.94163,1.94108,1.94163,10000000.0
2007-11-12 06:10:00,1.94157,1.94157,1.94105,1.94105,8000000.0
2007-11-12 06:11:00,1.94121,1.94131,1.94111,1.94121,7000000.0
2007-11-12 06:12:00,1.94115,1.94115,1.94027,1.9405,10000000.0
2007-11-12 06:13:00,1.9407,1.941,1.9407,1.941,15000000.0
2007-11-12 06:14:00,1.94103,1.94104,1.94087,1.94092,7000000.0
2007-11-12 06:15:00,1.94099,1.94131,1.94099,1.94131,18000000.0
2007-11-12 06:16:00,1.94192,1.94195,1.94167,1.9419,11000000.0
2007-11-12 06:17:00,1.94179,1.94234,1.94176,1.94234,7000000.0
2007-11-12 06:18:00,1.94273,1.94273,1.94208,1.94208,13000000.0
2007-11-12 06:19:00,1.94194,1.94208,1.94194,1.94201,12000000.0
2007-11-12 06:20:00,1.94208,1.943,1.94188,1.943,18000000.0
2007-11-12 06:21:00,1.9436,1.94411,1.94358,1.94411,26000000.0
2007-11-12 06:22:00,1.94414,1.94478,1.94414,1.94446,11000000.0
2007-11-12 06:23:00,1.94419,1.94466,1.94419,1.94457,11000000.0
2007-11-12 06:24:00,1.94466,1.94484,1.9445,1.9445,11000000.0
2007-11-12 06:25:00,1.9444,1.9444,1.9442,1.9442,10000000.0
2007-11-12 06:26:00,1.94409,1.94409,1.94327,1.94356,7000000.0
2007-11-12 06:27:00,1.94409,1.94409,1.94363,1.94363,8000000.0
2007-11-12 06:28:00,1.9434,1.94347,1.94337,1.94345,7000000.0
2007-11-12 06:29:00,1.94343,1.94343,1.94316,1.94316,9000000.0
2007-11-12 06:30:00,1.94314,1.94316,1.94302,1.94302,11000000.0
2007-11-12 06:31:00,1.94238,1.94238,1.94115,1.94127,20000000.0
2007-11-12 06:32:00,1.94071,1.94117,1.94071,1.94107,31000000.0
2007-11-12 06:33:00,1.94102,1.94102,1.94034,1.94034,17000000.0
2007-11-12 06:34:00,1.94051,1.94086,1.94022,1.94022,9000000.0
2007-11-12 06:35:00,1.94001,1.94097,1.94001,1.94097,8000000.0
2007-11-12 06:36:00,1.9413,1.94135,1.94121,1.94123,10000000.0
2007-11-12 06:37:00,1.94145,1.94148,1.9414,1.94143,7000000.0
2007-11-12 06:38:00,1.94144,1.94152,1.94128,1.94152,8000000.0
2007-11-12 06:39:00,1.94159,1.94159,1.94143,1.94159,12000000.0
2007-11-12 06:40:00,1.94139,1.94139,1.941,1.941,8000000.0
2007-11-12 06:41:00,1.94126,1.94165,1.94126,1.9414,7000000.0
2007-11-12 06:42:00,1.94151,1.94151,1.94115,1.9415,7000000.0
2007-11-12 06:43:00,1.94164,1.94174,1.9415,1.94152,9000000.0
2007-11-12 06:44:00,1.94148,1.94204,1.94148,1.94195,11000000.0
2007-11-12 06:45:00,1.94183,1.94246,1.94104,1.94246,8000000.0
2007-11-12 06:46:00,1.94298,1.94384,1.94298,1.94384,8000000.0
2007-11-12 06:47:00,1.94359,1.94391,1.94183,1.94344,10000000.0
2007-11-12 06:48:00,1.94311,1.94313,1.94297,1.94297,8000000.0
2007-11-12 06:49:00,1.94269,1.94271,1.94265,1.94265,5000000.0
2007-11-12 06:50:00,1.94224,1.94244,1.94224,1.94243,9000000.0
2007-11-12 06:51:00,1.94279,1.94339,1.94279,1.94305,11000000.0
2007-11-12 06:52:00,1.94297,1.94334,1.94297,1.94334,7000000.0
2007-11-12 06:53:00,1.9434,1.94341,1.9431,1.94341,8000000.0
2007-11-12 06:54:00,1.94354,1.94362,1.94348,1.94362,11000000.0
2007-11-12 06:55:00,1.94346,1.94353,1.94341,1.94351,8000000.0
2007-11-12 06:56:00,1.94359,1.94359,1.9434,1.9434,13000000.0
2007-11-12 06:57:00,1.94346,1.94472,1.94346,1.94472,7000000.0
2007-11-12 06:58:00,1.94523,1.9454,1.94514,1.9454,16000000.0
2007-11-12 06:59:00,1.94551,1.94551,1.94519,1.94537,11000000.0
2007-11-12 07:00:00,1.94554,1.94554,1.94535,1.94553,8000000.0
2007-11-12 07:01:00,1.94535,1.94535,1.94411,1.94446,14000000.0
2007-11-12 07:02:00,1.94387,1.94394,1.94381,1.94383,18000000.0
2007-11-12 07:03:00,1.94394,1.9441,1.94384,1.94384,8000000.0
2007-11-12 07:04:00,1.944,1.94402,1.94373,1.94379,8000000.0
2007-11-12 07:05:00,1.94344,1.94359,1.94322,1.94358,10000000.0
2007-11-12 07:06:00,1.94389,1.94412,1.94389,1.94412,8000000.0
2007-11-12 07:07:00,1.94414,1.94421,1.94412,1.94413,15000000.0
2007-11-12 07:08:00,1.94409,1.94412,1.94384,1.94398,18000000.0
2007-11-12 07:09:00,1.94341,1.94341,1.94322,1.94322,7000000.0
2007-11-12 07:10:00,1.94233,1.94233,1.94177,1.94202,18000000.0
2007-11-12 07:11:00,1.94055,1.94055,1.93918,1.93918,11000000.0
2007-11-12 07:12:00,1.93897,1.93905,1.93875,1.93875,11000000.0
2007-11-12 07:13:00,1.93882,1.93947,1.93882,1.93947,9000000.0
2007-11-12 07:14:00,1.94005,1.94027,1.93988,1.93988,12000000.0
2007-11-12 07:15:00,1.93979,1.93981,1.93971,1.93976,7000000.0
2007-11-12 07:16:00,1.9395,1.93974,1.93917,1.93917,12000000.0
2007-11-12 07:17:00,1.93946,1.93984,1.93946,1.93981,15000000.0
2007-11-12 07:18:00,1.94016,1.94043,1.94016,1.94043,8000000.0
2007-11-12 07:19:00,1.94016,1.94016,1.93966,1.93979,5000000.0
2007-11-12 07:20:00,1.93941,1.93951,1.9389,1.9389,9000000.0
2007-11-12 07:21:00,1.93878,1.9388,1.93852,1.93852,10000000.0
2007-11-12 07:22:00,1.93848,1.93848,1.93675,1.93675,7000000.0
2007-11-12 07:23:00,1.9372,1.93813,1.9372,1.93813,11000000.0
2007-11-12 07:24:00,1.93833,1.93845,1.93832,1.93845,23000000.0
2007-11-12 07:25:00,1.93818,1.93822,1.93792,1.93818,28000000.0
2007-11-12 07:26:00,1.93833,1.93833,1.93817,1.93833,14000000.0
2007-11-12 07:27:00,1.93831,1.9388,1.93831,1.9388,20000000.0
2007-11-12 07:28:00,1.93879,1.93879,1.93823,1.93829,17000000.0
2007-11-12 07:29:00,1.9385,1.93859,1.93831,1.93834,27000000.0
2007-11-12 07:30:00,1.93845,1.93855,1.93817,1.93817,20000000.0
2007-11-12 07:31:00,1.93836,1.93836,1.9378,1.9378,7000000.0
2007-11-12 07:32:00,1.93787,1.93802,1.93762,1.93762,11000000.0
2007-11-12 07:33:00,1.93722,1.93726,1.9369,1.93724,22000000.0
2007-11-12 07:34:00,1.93709,1.93709,1.93652,1.93668,16000000.0
2007-11-12 07:35:00,1.93685,1.93693,1.93663,1.93689,15000000.0
2007-11-12 07:36:00,1.93712,1.93778,1.93704,1.93778,8000000.0
2007-11-12 07:37:00,1.93782,1.93782,1.93721,1.93721,12000000.0
2007-11-12 07:38:00,1.93706,1.93731,1.93705,1.93731,7000000.0
2007-11-12 07:39:00,1.93746,1.93746,1.93703,1.93703,14000000.0
2007-11-12 07:40:00,1.93715,1.93738,1.93715,1.93738,9000000.0
2007-11-12 07:41:00,1.93729,1.93744,1.93706,1.93713,24000000.0
2007-11-12 07:42:00,1.93657,1.93673,1.93618,1.93647,5000000.0
2007-11-12 07:43:00,1.93607,1.93633,1.93578,1.93617,22000000.0
2007-11-12 07:44:00,1.93616,1.93616,1.93566,1.93566,10000000.0
2007-11-12 07:45:00,1.93542,1.93542,1.93497,1.93499,15000000.0
2007-11-12 07:46:00,1.93408,1.93408,1.93322,1.93322,17000000.0
2007-11-12 07:47:00,1.93281,1.93303,1.93281,1.93301,15000000.0
2007-11-12 07:48:00,1.93313,1.93346,1.93313,1.93337,10000000.0
2007-11-12 07:49:00,1.9337,1.9337,1.93325,1.93365,8000000.0
2007-11-12 07:50:00,1.93326,1.93329,1.93288,1.93288,17000000.0
2007-11-12 07:51:00,1.9324,1.9324,1.93007,1.93057,15000000.0
2007-11-12 07:52:00,1.93023,1.93062,1.93019,1.93062,29000000.0
2007-11-12 07:53:00,1.93074,1.93157,1.93074,1.93157,13000000.0
2007-11-12 07:54:00,1.93203,1.93226,1.93202,1.93219,23000000.0
2007-11-12 07:55:00,1.93215,1.93247,1.93194,1.93239,27000000.0
2007-11-12 07:56:00,1.93241,1.93253,1.93221,1.93221,18000000.0
2007-11-12 07:57:00,1.93187,1.93187,1.93148,1.93172,20000000.0
2007-11-12 07:58:00,1.93147,1.93147,1.93109,1.93109,13000000.0
2007-11-12 07:59:00,1.93099,1.93101,1.93086,1.93088,23000000.0
2007-11-12 08:00:00,1.93154,1.93255,1.93154,1.93255,31000000.0
2007-11-12 08:01:00,1.93306,1.93435,1.93306,1.93422,13000000.0
2007-11-12 08:02:00,1.93442,1.93442,1.93393,1.93393,12000000.0
2007-11-12 08:03:00,1.93377,1.93377,1.93325,1.93325,20000000.0
2007-11-12 08:04:00,1.93321,1.93402,1.93306,1.93402,30000000.0
2007-11-12 08:05:00,1.93404,1.93412,1.93395,1.93395,9000000.0
2007-11-12 08:06:00,1.9338,1.9338,1.93325,1.93347,21000000.0
2007-11-12 08:07:00,1.93351,1.93352,1.9333,1.93352,15000000.0
2007-11-12 08:08:00,1.93355,1.93377,1.93331,1.93377,25000000.0
2007-11-12 08:09:00,1.93354,1.93396,1.93354,1.93396,23000000.0
2007-11-12 08:10:00,1.93404,1.93457,1.93386,1.93457,27000000.0
2007-11-12 08:11:00,1.93528,1.93594,1.93528,1.93594,18000000.0
2007-11-12 08:12:00,1.93584,1.93584,1.93531,1.93575,22000000.0
2007-11-12 08:13:00,1.93595,1.93595,1.93474,1.93487,18000000.0
2007-11-12 08:14:00,1.93496,1.93543,1.93496,1.93543,33000000.0
2007-11-12 08:15:00,1.93544,1.93628,1.9354,1.93628,21000000.0
2007-11-12 08:16:00,1.93655,1.93655,1.93621,1.93642,21000000.0
2007-11-12 08:17:00,1.93657,1.93657,1.93616,1.93619,19000000.0
2007-11-12 08:18:00,1.9362,1.93632,1.93617,1.93622,17000000.0
2007-11-12 08:19:00,1.93648,1.93648,1.93606,1.93606,16000000.0
2007-11-12 08:20:00,1.93618,1.93712,1.93618,1.93705,13000000.0
2007-11-12 08:21:00,1.93712,1.93712,1.93696,1.93698,8000000.0
2007-11-12 08:22:00,1.93665,1.93671,1.93655,1.93659,26000000.0
2007-11-12 08:23:00,1.93664,1.93664,1.93618,1.93632,16000000.0
2007-11-12 08:24:00,1.93656,1.93656,1.93635,1.93651,28000000.0
2007-11-12 08:25:00,1.93625,1.93635,1.93597,1.93635,49000000.0
2007-11-12 08:26:00,1.93633,1.93641,1.93627,1.93627,14000000.0
2007-11-12 08:27:00,1.93659,1.93682,1.93654,1.93668,31000000.0
2007-11-12 08:28:00,1.93623,1.93624,1.93569,1.93569,28000000.0
2007-11-12 08:29:00,1.93538,1.93578,1.93533,1.93578,32000000.0
2007-11-12 08:30:00,1.9359,1.93618,1.93581,1.93594,28000000.0
2007-11-12 08:31:00,1.93606,1.93614,1.93605,1.93614,40000000.0
2007-11-12 08:32:00,1.93609,1.93609,1.93593,1.93597,51000000.0
2007-11-12 08:33:00,1.93576,1.93609,1.93576,1.93602,48000000.0
2007-11-12 08:34:00,1.93558,1.93558,1.93527,1.93542,49000000.0
2007-11-12 08:35:00,1.9354,1.9354,1.93508,1.93514,39000000.0
2007-11-12 08:36:00,1.93501,1.93501,1.93466,1.93501,12000000.0
2007-11-12 08:37:00,1.93482,1.93498,1.93412,1.93412,25000000.0
2007-11-12 08:38:00,1.93388,1.93401,1.93388,1.93398,21000000.0
2007-11-12 08:39:00,1.93412,1.935,1.93412,1.9345,23000000.0
2007-11-12 08:40:00,1.93435,1.93441,1.93422,1.93431,36000000.0
2007-11-12 08:41:00,1.93437,1.93437,1.93392,1.93392,30000000.0
2007-11-12 08:42:00,1.93372,1.93372,1.93306,1.93347,17000000.0
2007-11-12 08:43:00,1.93338,1.93338,1.93281,1.93332,23000000.0
2007-11-12 08:44:00,1.93359,1.93419,1.93359,1.93419,17000000.0
2007-11-12 08:45:00,1.93401,1.93401,1.9337,1.93374,37000000.0
2007-11-12 08:46:00,1.93356,1.93356,1.93208,1.93208,23000000.0
2007-11-12 08:47:00,1.93177,1.93177,1.93142,1.93154,25000000.0
2007-11-12 08:48:00,1.93155,1.9316,1.93133,1.93144,36000000.0
2007-11-12 08:49:00,1.93136,1.93136,1.93108,1.93108,27000000.0
2007-11-12 08:50:00,1.93122,1.93203,1.93122,1.93203,56000000.0
2007-11-12 08:51:00,1.93201,1.93254,1.93198,1.93254,32000000.0
2007-11-12 08:52:00,1.9328,1.93292,1.93256,1.93287,39000000.0
2007-11-12 08:53:00,1.93305,1.93319,1.93266,1.93308,63000000.0
2007-11-12 08:54:00,1.93345,1.93412,1.93345,1.93412,42000000.0
2007-11-12 08:55:00,1.93379,1.93397,1.93366,1.93366,55000000.0
2007-11-12 08:56:00,1.93371,1.93373,1.93344,1.93363,21000000.0
2007-11-12 08:57:00,1.93388,1.93388,1.93354,1.93354,23000000.0
2007-11-12 08:58:00,1.93332,1.93341,1.93323,1.93324,18000000.0
2007-11-12 08:59:00,1.93366,1.93381,1.93349,1.93368,12000000.0
2007-11-12 09:00:00,1.93402,1.93454,1.93401,1.93454,26000000.0
2007-11-12 09:01:00,1.93474,1.93483,1.93474,1.93482,19000000.0
2007-11-12 09:02:00,1.93467,1.93467,1.93418,1.93436,15000000.0
2007-11-12 09:03:00,1.93451,1.93498,1.93434,1.93498,16000000.0
2007-11-12 09:04:00,1.93477,1.93477,1.93415,1.93453,22000000.0
2007-11-12 09:05:00,1.93524,1.93609,1.93524,1.93609,11000000.0
2007-11-12 09:06:00,1.93637,1.93654,1.93619,1.93654,31000000.0
2007-11-12 09:07:00,1.93663,1.9368,1.93622,1.93622,33000000.0
2007-11-12 09:08:00,1.93599,1.93599,1.93541,1.93576,17000000.0
2007-11-12 09:09:00,1.93452,1.93456,1.93385,1.93435,37000000.0
2007-11-12 09:10:00,1.9336,1.93448,1.93343,1.93417,31000000.0
2007-11-12 09:11:00,1.93432,1.93503,1.93429,1.93503,26000000.0
2007-11-12 09:12:00,1.9345,1.93453,1.93441,1.93451,41000000.0
2007-11-12 09:13:00,1.93427,1.93454,1.93425,1.93437,61000000.0
2007-11-12 09:14:00,1.93365,1.93365,1.93304,1.93304,57000000.0
2007-11-12 09:15:00,1.93311,1.9338,1.93311,1.93347,33000000.0
2007-11-12 09:16:00,1.93405,1.93405,1.93294,1.93294,39000000.0
2007-11-12 09:17:00,1.93263,1.93272,1.93255,1.93255,40000000.0
2007-11-12 09:18:00,1.93205,1.93205,1.93168,1.9319,68000000.0
2007-11-12 09:19:00,1.93229,1.93252,1.9322,1.93244,52000000.0
2007-11-12 09:20:00,1.93268,1.93277,1.93259,1.93271,37000000.0
2007-11-12 09:21:00,1.93217,1.93217,1.93166,1.93189,61000000.0
2007-11-12 09:22:00,1.93186,1.93186,1.93116,1.93133,63000000.0
2007-11-12 09:23:00,1.93118,1.93118,1.93093,1.93113,65000000.0
2007-11-12 09:24:00,1.9307,1.9307,1.92958,1.9297,47000000.0
2007-11-12 09:25:00,1.92991,1.93016,1.92943,1.92943,32000000.0
2007-11-12 09:26:00,1.92955,1.92955,1.92906,1.92909,29000000.0
2007-11-12 09:27:00,1.92889,1.92896,1.9288,1.92891,55000000.0
2007-11-12 09:28:00,1.92886,1.92886,1.92751,1.92751,46000000.0
2007-11-12 09:29:00,1.92742,1.92813,1.92742,1.92813,32000000.0
2007-11-12 09:30:00,1.92783,1.92783,1.92764,1.92764,24000000.0
2007-11-12 09:31:00,1.92803,1.92826,1.92803,1.92826,18000000.0
2007-11-12 09:32:00,1.92809,1.92864,1.92793,1.92864,35000000.0
2007-11-12 09:33:00,1.92889,1.92898,1.92876,1.92881,43000000.0
2007-11-12 09:34:00,1.92915,1.92918,1.92893,1.92894,31000000.0
2007-11-12 09:35:00,1.92909,1.92909,1.92844,1.92844,47000000.0
2007-11-12 09:36:00,1.92894,1.92943,1.92894,1.92901,34000000.0
2007-11-12 09:37:00,1.92913,1.92937,1.92912,1.92912,49000000.0
2007-11-12 09:38:00,1.92939,1.92939,1.92879,1.92909,37000000.0
2007-11-12 09:39:00,1.92731,1.92867,1.92621,1.92816,61000000.0
2007-11-12 09:40:00,1.92781,1.92781,1.9265,1.9265,46000000.0
2007-11-12 09:41:00,1.92575,1.92575,1.92549,1.92567,33000000.0
2007-11-12 09:42:00,1.92555,1.92555,1.92516,1.92552,60000000.0
2007-11-12 09:43:00,1.92589,1.92589,1.92514,1.92544,66000000.0
2007-11-12 09:44:00,1.92579,1.92634,1.92571,1.92634,21000000.0
2007-11-12 09:45:00,1.92683,1.92706,1.9267,1.92706,22000000.0
2007-11-12 09:46:00,1.92685,1.92732,1.92685,1.92732,30000000.0
2007-11-12 09:47:00,1.92722,1.92723,1.92675,1.92675,24000000.0
2007-11-12 09:48:00,1.92666,1.92685,1.92646,1.92685,34000000.0
2007-11-12 09:49:00,1.92652,1.92657,1.92638,1.92657,26000000.0
2007-11-12 09:50:00,1.92654,1.92654,1.926,1.926,34000000.0
2007-11-12 09:51:00,1.92633,1.92658,1.92633,1.9264,56000000.0
2007-11-12 09:52:00,1.92661,1.92718,1.92661,1.92718,38000000.0
2007-11-12 09:53:00,1.9274,1.9274,1.92716,1.92716,32000000.0
2007-11-12 09:54:00,1.92667,1.92724,1.92667,1.92692,36000000.0
2007-11-12 09:55:00,1.92692,1.92808,1.92692,1.92808,38000000.0
2007-11-12 09:56:00,1.92849,1.92889,1.92845,1.92889,38000000.0
2007-11-12 09:57:00,1.92935,1.92935,1.92903,1.92913,30000000.0
2007-11-12 09:58:00,1.92898,1.9293,1.92896,1.92907,52000000.0
2007-11-12 09:59:00,1.92919,1.92919,1.92896,1.92896,32000000.0
2007-11-12 10:00:00,1.92884,1.92884,1.92798,1.92798,39000000.0
2007-11-12 10:01:00,1.92877,1.92877,1.92764,1.92764,44000000.0
2007-11-12 10:02:00,1.92777,1.92781,1.92765,1.92781,34000000.0
2007-11-12 10:03:00,1.92789,1.9282,1.92788,1.92809,47000000.0
2007-11-12 10:04:00,1.92809,1.92809,1.92744,1.92776,32000000.0
2007-11-12 10:05:00,1.92797,1.92797,1.92744,1.92744,32000000.0
2007-11-12 10:06:00,1.92774,1.92774,1.92694,1.92709,42000000.0
2007-11-12 10:07:00,1.92738,1.92738,1.92665,1.92682,51000000.0
2007-11-12 10:08:00,1.92655,1.92655,1.92581,1.92608,54000000.0
2007-11-12 10:09:00,1.9257,1.9257,1.92548,1.92552,53000000.0
2007-11-12 10:10:00,1.92566,1.92589,1.92562,1.92583,72000000.0
2007-11-12 10:11:00,1.92605,1.92606,1.92587,1.92605,61000000.0
2007-11-12 10:12:00,1.92588,1.92627,1.92588,1.92588,65000000.0
2007-11-12 10:13:00,1.92626,1.92723,1.92626,1.92723,56000000.0
2007-11-12 10:14:00,1.9275,1.92833,1.9275,1.92833,49000000.0
2007-11-12 10:15:00,1.92855,1.92862,1.92796,1.92807,46000000.0
2007-11-12 10:16:00,1.92842,1.92873,1.92842,1.92873,33000000.0
2007-11-12 10:17:00,1.92889,1.92915,1.92889,1.92915,37000000.0
2007-11-12 10:18:00,1.92942,1.92979,1.92942,1.92979,50000000.0
2007-11-12 10:19:00,1.92981,1.92996,1.92968,1.92992,59000000.0
2007-11-12 10:20:00,1.9294,1.92964,1.9294,1.92956,41000000.0
2007-11-12 10:21:00,1.92961,1.92987,1.92961,1.92981,44000000.0
2007-11-12 10:22:00,1.93022,1.93022,1.92958,1.92968,47000000.0
2007-11-12 10:23:00,1.92971,1.93044,1.92971,1.93044,58000000.0
2007-11-12 10:24:00,1.93053,1.93085,1.93028,1.93038,43000000.0
2007-11-12 10:25:00,1.93062,1.93132,1.93062,1.93062,60000000.0
2007-11-12 10:26:00,1.93079,1.93104,1.93079,1.93095,64000000.0
2007-11-12 10:27:00,1.93064,1.93067,1.93014,1.93014,54000000.0
2007-11-12 10:28:00,1.93043,1.93067,1.9302,1.93067,62000000.0
2007-11-12 10:29:00,1.93084,1.9311,1.93034,1.93034,61000000.0
2007-11-12 10:30:00,1.92996,1.93069,1.92996,1.9305,36000000.0
2007-11-12 10:31:00,1.93121,1.93143,1.93112,1.93133,39000000.0
2007-11-12 10:32:00,1.93161,1.93249,1.93161,1.93249,44000000.0
2007-11-12 10:33:00,1.93287,1.93309,1.93287,1.93302,18000000.0
2007-11-12 10:34:00,1.93263,1.93273,1.93229,1.93273,20000000.0
2007-11-12 10:35:00,1.93266,1.93266,1.93201,1.93204,23000000.0
2007-11-12 10:36:00,1.9321,1.93219,1.93208,1.93219,32000000.0
2007-11-12 10:37:00,1.9321,1.9321,1.93125,1.93125,30000000.0
2007-11-12 10:38:00,1.93125,1.93125,1.93085,1.93125,26000000.0
2007-11-12 10:39:00,1.93134,1.93162,1.93134,1.9314,29000000.0
2007-11-12 10:40:00,1.93196,1.93213,1.93196,1.93212,19000000.0
2007-11-12 10:41:00,1.93245,1.93275,1.93234,1.93234,29000000.0
2007-11-12 10:42:00,1.93223,1.93231,1.93194,1.93194,38000000.0
2007-11-12 10:43:00,1.93192,1.93218,1.93189,1.93217,27000000.0
2007-11-12 10:44:00,1.93221,1.93221,1.93184,1.93205,26000000.0
2007-11-12 10:45:00,1.93275,1.93275,1.9324,1.9324,27000000.0
2007-11-12 10:46:00,1.93166,1.93255,1.93166,1.93232,35000000.0
2007-11-12 10:47:00,1.93242,1.93256,1.93223,1.93232,23000000.0
2007-11-12 10:48:00,1.93197,1.93222,1.93197,1.93222,44000000.0
2007-11-12 10:49:00,1.93218,1.93218,1.93198,1.93198,36000000.0
2007-11-12 10:50:00,1.93157,1.93157,1.93118,1.93118,47000000.0
2007-11-12 10:51:00,1.9312,1.93179,1.93113,1.93179,45000000.0
2007-11-12 10:52:00,1.93174,1.93187,1.93151,1.93151,33000000.0
2007-11-12 10:53:00,1.93164,1.93193,1.93155,1.9318,46000000.0
2007-11-12 10:54:00,1.93145,1.93145,1.93099,1.93099,35000000.0
2007-11-12 10:55:00,1.93095,1.93095,1.93062,1.93062,37000000.0
2007-11-12 10:56:00,1.93072,1.9311,1.93032,1.93107,33000000.0
2007-11-12 10:57:00,1.93153,1.9316,1.93098,1.93122,33000000.0
2007-11-12 10:58:00,1.93089,1.93089,1.9301,1.93036,26000000.0
2007-11-12 10:59:00,1.93038,1.93168,1.93038,1.93163,47000000.0
2007-11-12 11:00:00,1.93166,1.93199,1.93148,1.93184,39000000.0
2007-11-12 11:01:00,1.9315,1.9315,1.93038,1.9304,45000000.0
2007-11-12 11:02:00,1.92959,1.92959,1.92903,1.92936,17000000.0
2007-11-12 11:03:00,1.92958,1.93066,1.92958,1.93023,37000000.0
2007-11-12 11:04:00,1.93031,1.93036,1.93018,1.93018,40000000.0
2007-11-12 11:05:00,1.92999,1.93024,1.92984,1.92984,18000000.0
2007-11-12 11:06:00,1.93001,1.93008,1.92988,1.93008,19000000.0
2007-11-12 11:07:00,1.93017,1.93027,1.93012,1.93013,30000000.0
2007-11-12 11:08:00,1.92992,1.92992,1.92927,1.92927,30000000.0
2007-11-12 11:09:00,1.92923,1.92928,1.92871,1.92871,45000000.0
2007-11-12 11:10:00,1.92919,1.92935,1.92916,1.92935,35000000.0
2007-11-12 11:11:00,1.92935,1.92935,1.92863,1.92863,46000000.0
2007-11-12 11:12:00,1.92894,1.92934,1.92892,1.92927,55000000.0
2007-11-12 11:13:00,1.92901,1.92901,1.92862,1.92877,59000000.0
2007-11-12 11:14:00,1.92831,1.92831,1.92703,1.92703,41000000.0
2007-11-12 11:15:00,1.92688,1.9278,1.92688,1.9278,34000000.0
2007-11-12 11:16:00,1.92794,1.9293,1.92794,1.9293,20000000.0
2007-11-12 11:17:00,1.9297,1.9297,1.92904,1.92904,57000000.0
2007-11-12 11:18:00,1.92929,1.9293,1.92846,1.92855,44000000.0
2007-11-12 11:19:00,1.92816,1.9288,1.92816,1.92826,63000000.0
2007-11-12 11:20:00,1.92818,1.92843,1.92752,1.92752,43000000.0
2007-11-12 11:21:00,1.92735,1.92763,1.92735,1.9275,34000000.0
2007-11-12 11:22:00,1.92781,1.92813,1.92781,1.92806,56000000.0
2007-11-12 11:23:00,1.92757,1.92762,1.92705,1.92713,43000000.0
2007-11-12 11:24:00,1.92728,1.92728,1.92669,1.92703,53000000.0
2007-11-12 11:25:00,1.92694,1.92708,1.92689,1.92708,29000000.0
2007-11-12 11:26:00,1.92756,1.92767,1.92736,1.92736,41000000.0
2007-11-12 11:27:00,1.92776,1.92827,1.92756,1.92756,34000000.0
2007-11-12 11:28:00,1.92793,1.92801,1.92763,1.92763,36000000.0
2007-11-12 11:29:00,1.92783,1.92798,1.92777,1.92777,43000000.0
2007-11-12 11:30:00,1.92771,1.92771,1.92705,1.92705,24000000.0
2007-11-12 11:31:00,1.92723,1.92741,1.92718,1.92729,34000000.0
2007-11-12 11:32:00,1.92742,1.92744,1.92648,1.92648,46000000.0
2007-11-12 11:33:00,1.92568,1.92601,1.92568,1.92599,41000000.0
2007-11-12 11:34:00,1.92623,1.92746,1.92623,1.9272,28000000.0
2007-11-12 11:35:00,1.92743,1.92769,1.92725,1.92769,44000000.0
2007-11-12 11:36:00,1.92786,1.92792,1.92771,1.92781,48000000.0
2007-11-12 11:37:00,1.92786,1.92786,1.92739,1.92775,50000000.0
2007-11-12 11:38:00,1.92798,1.92798,1.92751,1.92756,37000000.0
2007-11-12 11:39:00,1.92765,1.92773,1.92745,1.92745,52000000.0
2007-11-12 11:40:00,1.92742,1.92743,1.92715,1.92715,27000000.0
2007-11-12 11:41:00,1.92722,1.92732,1.92713,1.92713,49000000.0
2007-11-12 11:42:00,1.92702,1.92702,1.9266,1.92701,22000000.0
2007-11-12 11:43:00,1.92669,1.92695,1.92657,1.92659,45000000.0
2007-11-12 11:44:00,1.92658,1.92675,1.92655,1.92668,42000000.0
2007-11-12 11:45:00,1.92643,1.92679,1.92643,1.92679,41000000.0
2007-11-12 11:46:00,1.92673,1.92673,1.92616,1.92616,38000000.0
2007-11-12 11:47:00,1.92613,1.92669,1.92613,1.92669,22000000.0
2007-11-12 11:48:00,1.92669,1.9272,1.92669,1.9272,27000000.0
2007-11-12 11:49:00,1.9272,1.9272,1.92676,1.92676,41000000.0
2007-11-12 11:50:00,1.92661,1.92686,1.92661,1.92683,44000000.0
2007-11-12 11:51:00,1.9265,1.9265,1.92548,1.92548,37000000.0
2007-11-12 11:52:00,1.92508,1.92508,1.92435,1.92452,37000000.0
2007-11-12 11:53:00,1.92462,1.9249,1.92448,1.9249,33000000.0
2007-11-12 11:54:00,1.92473,1.92473,1.92405,1.92405,37000000.0
2007-11-12 11:55:00,1.92405,1.92505,1.92405,1.92505,38000000.0
2007-11-12 11:56:00,1.92501,1.92573,1.92501,1.92573,51000000.0
2007-11-12 11:57:00,1.9259,1.92667,1.92567,1.92629,29000000.0
2007-11-12 11:58:00,1.92631,1.92677,1.92628,1.92677,31000000.0
2007-11-12 11:59:00,1.9271,1.92813,1.9271,1.92813,51000000.0
2007-11-12 12:00:00,1.92804,1.92804,1.92745,1.92745,23000000.0
2007-11-12 12:01:00,1.92758,1.92758,1.92719,1.92719,24000000.0
2007-11-12 12:02:00,1.92731,1.92732,1.92677,1.92677,34000000.0
2007-11-12 12:03:00,1.92658,1.92658,1.92564,1.92579,36000000.0
2007-11-12 12:04:00,1.92563,1.92566,1.92545,1.92563,33000000.0
2007-11-12 12:05:00,1.92566,1.92571,1.92554,1.92563,26000000.0
2007-11-12 12:06:00,1.92548,1.92548,1.92497,1.92497,15000000.0
2007-11-12 12:07:00,1.9247,1.9247,1.92453,1.92469,23000000.0
2007-11-12 12:08:00,1.92456,1.92488,1.92454,1.92488,37000000.0
2007-11-12 12:09:00,1.92463,1.92486,1.92435,1.92435,11000000.0
2007-11-12 12:10:00,1.92437,1.92437,1.92373,1.92381,25000000.0
2007-11-12 12:11:00,1.92416,1.92451,1.92416,1.92451,33000000.0
2007-11-12 12:12:00,1.92242,1.92335,1.92232,1.92335,31000000.0
2007-11-12 12:13:00,1.92375,1.92418,1.92375,1.92418,24000000.0
2007-11-12 12:14:00,1.92421,1.92441,1.9241,1.92441,36000000.0
2007-11-12 12:15:00,1.92449,1.92502,1.92449,1.92502,29000000.0
2007-11-12 12:16:00,1.92515,1.92515,1.92422,1.92422,30000000.0
2007-11-12 12:17:00,1.92409,1.92441,1.92409,1.92426,41000000.0
2007-11-12 12:18:00,1.92438,1.92491,1.92435,1.92491,43000000.0
2007-11-12 12:19:00,1.92481,1.92483,1.92458,1.92458,37000000.0
2007-11-12 12:20:00,1.92462,1.92474,1.92442,1.92474,40000000.0
2007-11-12 12:21:00,1.92487,1.92488,1.92425,1.92425,61000000.0
2007-11-12 12:22:00,1.92418,1.92455,1.92418,1.92444,24000000.0
2007-11-12 12:23:00,1.92461,1.92489,1.92461,1.92465,23000000.0
2007-11-12 12:24:00,1.92492,1.92509,1.92477,1.92509,30000000.0
2007-11-12 12:25:00,1.92542,1.92577,1.92542,1.92577,22000000.0
2007-11-12 12:26:00,1.9256,1.9256,1.92517,1.92517,32000000.0
2007-11-12 12:27:00,1.92515,1.92523,1.92498,1.92498,25000000.0
2007-11-12 12:28:00,1.9251,1.9251,1.92389,1.92389,58000000.0
2007-11-12 12:29:00,1.92392,1.92536,1.92283,1.92287,71000000.0
2007-11-12 12:30:00,1.92466,1.92488,1.92293,1.92473,47000000.0
2007-11-12 12:31:00,1.92467,1.92471,1.92434,1.92434,55000000.0
2007-11-12 12:32:00,1.9243,1.92448,1.9243,1.92447,32000000.0
2007-11-12 12:33:00,1.92469,1.92574,1.92469,1.92574,40000000.0
2007-11-12 12:34:00,1.92585,1.92596,1.92537,1.92537,14000000.0
2007-11-12 12:35:00,1.92543,1.92589,1.92543,1.92589,20000000.0
2007-11-12 12:36:00,1.92583,1.92583,1.92525,1.92531,36000000.0
2007-11-12 12:37:00,1.92548,1.92614,1.92548,1.92603,22000000.0
2007-11-12 12:38:00,1.92622,1.92646,1.92576,1.92576,12000000.0
2007-11-12 12:39:00,1.92704,1.9275,1.92704,1.92729,20000000.0
2007-11-12 12:40:00,1.92741,1.92813,1.92741,1.92813,16000000.0
2007-11-12 12:41:00,1.92845,1.9293,1.92845,1.92898,10000000.0
2007-11-12 12:42:00,1.92972,1.93076,1.92972,1.93063,26000000.0
2007-11-12 12:43:00,1.93061,1.93061,1.93016,1.93021,9000000.0
2007-11-12 12:44:00,1.92969,1.92969,1.92918,1.9293,21000000.0
2007-11-12 12:45:00,1.92919,1.92919,1.92909,1.92909,30000000.0
2007-11-12 12:46:00,1.92935,1.93207,1.92935,1.93207,41000000.0
2007-11-12 12:47:00,1.93231,1.933,1.93214,1.93214,26000000.0
2007-11-12 12:48:00,1.93223,1.93279,1.93195,1.93246,27000000.0
2007-11-12 12:49:00,1.93257,1.93268,1.93144,1.93144,36000000.0
2007-11-12 12:50:00,1.93088,1.93123,1.93076,1.93091,34000000.0
2007-11-12 12:51:00,1.93078,1.9309,1.9307,1.9309,25000000.0
2007-11-12 12:52:00,1.93102,1.93181,1.93102,1.93181,26000000.0
2007-11-12 12:53:00,1.93177,1.93237,1.93177,1.93227,16000000.0
2007-11-12 12:54:00,1.93259,1.93298,1.93259,1.93287,28000000.0
2007-11-12 12:55:00,1.93319,1.93349,1.93311,1.93349,29000000.0
2007-11-12 12:56:00,1.93371,1.93399,1.93371,1.93399,30000000.0
2007-11-12 12:57:00,1.93387,1.9348,1.93387,1.93479,26000000.0
2007-11-12 12:58:00,1.93532,1.93532,1.93484,1.93484,14000000.0
2007-11-12 12:59:00,1.93423,1.93426,1.93409,1.93409,32000000.0
2007-11-12 13:00:00,1.93412,1.93447,1.93412,1.93429,20000000.0
2007-11-12 13:01:00,1.93506,1.93609,1.93506,1.93609,31000000.0
2007-11-12 13:02:00,1.93575,1.93595,1.93571,1.93581,12000000.0
2007-11-12 13:03:00,1.93534,1.93557,1.93533,1.93553,21000000.0
2007-11-12 13:04:00,1.93604,1.93604,1.93571,1.93572,7000000.0
2007-11-12 13:05:00,1.9356,1.9356,1.935,1.93506,17000000.0
2007-11-12 13:06:00,1.93487,1.93487,1.93418,1.93418,22000000.0
2007-11-12 13:07:00,1.9341,1.93415,1.93364,1.93364,17000000.0
2007-11-12 13:08:00,1.93367,1.93405,1.93366,1.93405,37000000.0
2007-11-12 13:09:00,1.93399,1.93399,1.9336,1.93373,33000000.0
2007-11-12 13:10:00,1.93407,1.93452,1.93405,1.93447,32000000.0
2007-11-12 13:11:00,1.93489,1.93522,1.93456,1.93456,21000000.0
2007-11-12 13:12:00,1.93585,1.93836,1.93585,1.93836,7000000.0
2007-11-12 13:13:00,1.93818,1.93863,1.93797,1.93797,11000000.0
2007-11-12 13:14:00,1.93738,1.93751,1.93728,1.93735,33000000.0
2007-11-12 13:15:00,1.93739,1.93822,1.93739,1.93762,25000000.0
2007-11-12 13:16:00,1.93784,1.93784,1.93746,1.93751,20000000.0
2007-11-12 13:17:00,1.93747,1.93786,1.93696,1.93696,19000000.0
2007-11-12 13:18:00,1.93751,1.93763,1.93735,1.93763,41000000.0
2007-11-12 13:19:00,1.93728,1.93732,1.93714,1.93714,36000000.0
2007-11-12 13:20:00,1.93721,1.93721,1.93678,1.93678,36000000.0
2007-11-12 13:21:00,1.93749,1.93749,1.93728,1.93731,54000000.0
2007-11-12 13:22:00,1.93758,1.93837,1.93755,1.93837,41000000.0
2007-11-12 13:23:00,1.93861,1.93888,1.93861,1.93885,11000000.0
2007-11-12 13:24:00,1.93865,1.93865,1.93838,1.93838,23000000.0
2007-11-12 13:25:00,1.93839,1.93919,1.93839,1.93919,25000000.0
2007-11-12 13:26:00,1.93905,1.93905,1.93804,1.93804,20000000.0
2007-11-12 13:27:00,1.9373,1.9373,1.93599,1.93599,32000000.0
2007-11-12 13:28:00,1.9355,1.9355,1.93489,1.93489,26000000.0
2007-11-12 13:29:00,1.93491,1.93491,1.93424,1.9344,25000000.0
2007-11-12 13:30:00,1.93434,1.93504,1.93425,1.93488,16000000.0
2007-11-12 13:31:00,1.93483,1.93505,1.93459,1.93505,21000000.0
2007-11-12 13:32:00,1.93493,1.93508,1.93459,1.93459,28000000.0
2007-11-12 13:33:00,1.93507,1.93518,1.93502,1.93512,18000000.0
2007-11-12 13:34:00,1.93511,1.93534,1.93498,1.93534,35000000.0
2007-11-12 13:35:00,1.93553,1.93553,1.93401,1.93401,10000000.0
2007-11-12 13:36:00,1.93355,1.93383,1.9335,1.9338,40000000.0
2007-11-12 13:37:00,1.93404,1.9341,1.93388,1.93391,22000000.0
2007-11-12 13:38:00,1.93374,1.93438,1.93374,1.93411,39000000.0
2007-11-12 13:39:00,1.93418,1.93418,1.93377,1.93377,32000000.0
2007-11-12 13:40:00,1.93354,1.93455,1.93354,1.93455,35000000.0
2007-11-12 13:41:00,1.93423,1.93456,1.93413,1.93456,27000000.0
2007-11-12 13:42:00,1.93468,1.93558,1.93468,1.93558,32000000.0
2007-11-12 13:43:00,1.93528,1.93528,1.93469,1.93469,26000000.0
2007-11-12 13:44:00,1.93488,1.93508,1.93479,1.93508,25000000.0
2007-11-12 13:45:00,1.93524,1.93556,1.9352,1.9352,21000000.0
2007-11-12 13:46:00,1.93556,1.93618,1.93556,1.93618,13000000.0
2007-11-12 13:47:00,1.93646,1.93653,1.93631,1.93636,22000000.0
2007-11-12 13:48:00,1.93658,1.93663,1.9364,1.93653,21000000.0
2007-11-12 13:49:00,1.9362,1.9362,1.93565,1.93565,24000000.0
2007-11-12 13:50:00,1.93551,1.93566,1.9351,1.93524,27000000.0
2007-11-12 13:51:00,1.93517,1.9366,1.93517,1.9366,27000000.0
2007-11-12 13:52:00,1.93714,1.93724,1.93698,1.93698,31000000.0
2007-11-12 13:53:00,1.93764,1.93799,1.93764,1.93797,31000000.0
2007-11-12 13:54:00,1.93796,1.93811,1.93768,1.93811,28000000.0
2007-11-12 13:55:00,1.93906,1.9403,1.93906,1.9403,33000000.0
2007-11-12 13:56:00,1.94085,1.94165,1.94085,1.94103,23000000.0
2007-11-12 13:57:00,1.94104,1.94104,1.94077,1.94077,19000000.0
2007-11-12 13:58:00,1.94056,1.94079,1.94054,1.94065,30000000.0
2007-11-12 13:59:00,1.94121,1.94412,1.94121,1.94412,39000000.0
2007-11-12 14:00:00,1.94446,1.94481,1.94409,1.94409,30000000.0
2007-11-12 14:01:00,1.94421,1.94464,1.94381,1.94464,16000000.0
2007-11-12 14:02:00,1.94383,1.94383,1.94317,1.94317,34000000.0
2007-11-12 14:03:00,1.94296,1.94303,1.94282,1.94303,24000000.0
2007-11-12 14:04:00,1.94296,1.94296,1.94263,1.94263,20000000.0
2007-11-12 14:05:00,1.9426,1.943,1.94235,1.943,31000000.0
2007-11-12 14:06:00,1.94323,1.9438,1.94323,1.94356,28000000.0
2007-11-12 14:07:00,1.94409,1.9445,1.94406,1.9445,32000000.0
2007-11-12 14:08:00,1.94453,1.94453,1.94314,1.94326,22000000.0
2007-11-12 14:09:00,1.94338,1.94338,1.9427,1.9427,15000000.0
2007-11-12 14:10:00,1.94234,1.94245,1.94218,1.94245,24000000.0
2007-11-12 14:11:00,1.9423,1.9423,1.94183,1.94198,22000000.0
2007-11-12 14:12:00,1.94214,1.94214,1.94166,1.94166,17000000.0
2007-11-12 14:13:00,1.94162,1.94233,1.94162,1.94233,19000000.0
2007-11-12 14:14:00,1.94264,1.94366,1.94264,1.94361,22000000.0
2007-11-12 14:15:00,1.94424,1.94579,1.94424,1.94579,26000000.0
2007-11-12 14:16:00,1.94663,1.94766,1.94661,1.94766,10000000.0
2007-11-12 14:17:00,1.94834,1.94876,1.94801,1.94801,8000000.0
2007-11-12 14:18:00,1.94829,1.9489,1.94829,1.94863,13000000.0
2007-11-12 14:19:00,1.94895,1.94941,1.94883,1.9489,29000000.0
2007-11-12 14:20:00,1.94747,1.94747,1.94608,1.94608,15000000.0
2007-11-12 14:21:00,1.9459,1.94605,1.94583,1.94601,18000000.0
2007-11-12 14:22:00,1.9461,1.94705,1.94597,1.94705,10000000.0
2007-11-12 14:23:00,1.9476,1.94776,1.94741,1.94741,24000000.0
2007-11-12 14:24:00,1.94739,1.94782,1.94739,1.94763,17000000.0
2007-11-12 14:25:00,1.9481,1.94862,1.9481,1.94862,31000000.0
2007-11-12 14:26:00,1.94899,1.9492,1.94893,1.94893,14000000.0
2007-11-12 14:27:00,1.94897,1.95094,1.94897,1.95094,14000000.0
2007-11-12 14:28:00,1.95185,1.95276,1.95185,1.95276,9000000.0
2007-11-12 14:29:00,1.95271,1.95271,1.95253,1.95253,7000000.0
2007-11-12 14:30:00,1.9526,1.95291,1.9526,1.95279,17000000.0
2007-11-12 14:31:00,1.95259,1.95259,1.95171,1.95171,21000000.0
2007-11-12 14:32:00,1.95139,1.95156,1.95123,1.95123,8000000.0
2007-11-12 14:33:00,1.95124,1.95201,1.95124,1.95201,10000000.0
2007-11-12 14:34:00,1.95232,1.9527,1.9522,1.9522,11000000.0
2007-11-12 14:35:00,1.95201,1.95228,1.95201,1.95203,7000000.0
2007-11-12 14:36:00,1.95193,1.95223,1.95192,1.95223,8000000.0
2007-11-12 14:37:00,1.95241,1.9528,1.95226,1.95257,11000000.0
2007-11-12 14:38:00,1.95272,1.95292,1.95236,1.95236,7000000.0
2007-11-12 14:39:00,1.95047,1.95057,1.94991,1.95056,8000000.0
2007-11-12 14:40:00,1.95018,1.95081,1.95018,1.95081,8000000.0
2007-11-12 14:41:00,1.95069,1.95069,1.94868,1.94868,10000000.0
2007-11-12 14:42:00,1.94842,1.94842,1.94766,1.94787,9000000.0
2007-11-12 14:43:00,1.9478,1.94816,1.94773,1.94816,8000000.0
2007-11-12 14:44:00,1.94849,1.94856,1.94795,1.94795,8000000.0
2007-11-12 14:45:00,1.94762,1.94762,1.94734,1.94748,7000000.0
2007-11-12 14:46:00,1.94763,1.94802,1.94763,1.94802,9000000.0
2007-11-12 14:47:00,1.9481,1.94843,1.94809,1.94831,8000000.0
2007-11-12 14:48:00,1.94847,1.94859,1.94828,1.9485,8000000.0
2007-11-12 14:49:00,1.94851,1.9488,1.94851,1.9488,9000000.0
2007-11-12 14:50:00,1.94842,1.94848,1.94789,1.94789,7000000.0
2007-11-12 14:51:00,1.94789,1.94816,1.94784,1.94816,10000000.0
2007-11-12 14:52:00,1.94814,1.94814,1.94799,1.94802,7000000.0
2007-11-12 14:53:00,1.94799,1.94803,1.94786,1.948,7000000.0
2007-11-12 14:54:00,1.94818,1.94854,1.94818,1.94854,8000000.0
2007-11-12 14:55:00,1.94863,1.94875,1.94818,1.94818,7000000.0
2007-11-12 14:56:00,1.9481,1.9481,1.94794,1.94794,8000000.0
2007-11-12 14:57:00,1.94809,1.94823,1.94797,1.94823,7000000.0
2007-11-12 14:58:00,1.94801,1.9489,1.94801,1.9489,8000000.0
2007-11-12 14:59:00,1.94895,1.94895,1.94833,1.94833,8000000.0
2007-11-12 15:00:00,1.94938,1.94998,1.94938,1.94979,7000000.0
2007-11-12 15:01:00,1.95023,1.95049,1.94938,1.94938,8000000.0
2007-11-12 15:02:00,1.94871,1.94879,1.94864,1.94874,7000000.0
2007-11-12 15:03:00,1.94867,1.94868,1.94856,1.94865,7000000.0
2007-11-12 15:04:00,1.94874,1.94937,1.94874,1.94937,8000000.0
2007-11-12 15:05:00,1.94924,1.94924,1.94882,1.94909,7000000.0
2007-11-12 15:06:00,1.9492,1.94974,1.94911,1.94974,8000000.0
2007-11-12 15:07:00,1.95007,1.95127,1.95007,1.95127,11000000.0
2007-11-12 15:08:00,1.9513,1.95154,1.9513,1.95148,8000000.0
2007-11-12 15:09:00,1.95145,1.95149,1.95127,1.95143,7000000.0
2007-11-12 15:10:00,1.95191,1.95237,1.95191,1.95237,7000000.0
2007-11-12 15:11:00,1.95242,1.95266,1.9523,1.95244,11000000.0
2007-11-12 15:12:00,1.95282,1.95282,1.95238,1.95239,10000000.0
2007-11-12 15:13:00,1.95162,1.95162,1.95126,1.95126,9000000.0
2007-11-12 15:14:00,1.95104,1.9512,1.95075,1.95106,10000000.0
2007-11-12 15:15:00,1.95128,1.95137,1.95103,1.95137,8000000.0
2007-11-12 15:16:00,1.95159,1.95178,1.95153,1.95166,9000000.0
2007-11-12 15:17:00,1.95211,1.95226,1.95211,1.95223,9000000.0
2007-11-12 15:18:00,1.95225,1.9525,1.95225,1.9525,8000000.0
2007-11-12 15:19:00,1.95297,1.95297,1.95246,1.95294,7000000.0
2007-11-12 15:20:00,1.95274,1.95277,1.95266,1.95266,9000000.0
2007-11-12 15:21:00,1.95279,1.95289,1.9526,1.95283,8000000.0
2007-11-12 15:22:00,1.95299,1.95299,1.95283,1.95283,9000000.0
2007-11-12 15:23:00,1.95297,1.95301,1.95287,1.95292,8000000.0
2007-11-12 15:24:00,1.95274,1.95274,1.95255,1.95272,8000000.0
2007-11-12 15:25:00,1.95253,1.95269,1.95253,1.95263,7000000.0
2007-11-12 15:26:00,1.95266,1.95294,1.95266,1.95278,7000000.0
2007-11-12 15:27:00,1.95269,1.95293,1.95269,1.9527,7000000.0
2007-11-12 15:28:00,1.95274,1.95309,1.95267,1.95309,11000000.0
2007-11-12 15:29:00,1.95312,1.95322,1.95293,1.95312,7000000.0
2007-11-12 15:30:00,1.95316,1.95316,1.95288,1.95297,9000000.0
2007-11-12 15:31:00,1.95291,1.95291,1.95218,1.95266,9000000.0
2007-11-12 15:32:00,1.95236,1.95236,1.95197,1.95206,10000000.0
2007-11-12 15:33:00,1.95185,1.95207,1.95146,1.95146,8000000.0
2007-11-12 15:34:00,1.95156,1.95156,1.95121,1.95154,9000000.0
2007-11-12 15:35:00,1.95156,1.95156,1.95145,1.95145,7000000.0
2007-11-12 15:36:00,1.95158,1.95199,1.95158,1.95197,7000000.0
2007-11-12 15:37:00,1.95245,1.95279,1.95227,1.95227,8000000.0
2007-11-12 15:38:00,1.9504,1.95224,1.9504,1.95209,7000000.0
2007-11-12 15:39:00,1.95236,1.95257,1.95231,1.95257,10000000.0
2007-11-12 15:40:00,1.95279,1.95279,1.95189,1.95189,9000000.0
2007-11-12 15:41:00,1.95219,1.95219,1.95125,1.95141,11000000.0
2007-11-12 15:42:00,1.95154,1.95154,1.9512,1.95121,8000000.0
2007-11-12 15:43:00,1.9515,1.95163,1.95132,1.95157,8000000.0
2007-11-12 15:44:00,1.95158,1.95174,1.95145,1.95155,8000000.0
2007-11-12 15:45:00,1.95176,1.95176,1.95134,1.95138,8000000.0
2007-11-12 15:46:00,1.95125,1.95146,1.95114,1.95141,10000000.0
2007-11-12 15:47:00,1.9513,1.95152,1.9513,1.95152,7000000.0
2007-11-12 15:48:00,1.95226,1.95243,1.95209,1.95211,7000000.0
2007-11-12 15:49:00,1.95203,1.95232,1.95203,1.95229,8000000.0
2007-11-12 15:50:00,1.95228,1.95243,1.95218,1.95229,8000000.0
2007-11-12 15:51:00,1.95213,1.95213,1.95186,1.95192,9000000.0
2007-11-12 15:52:00,1.95234,1.9526,1.95234,1.95258,7000000.0
2007-11-12 15:53:00,1.95261,1.95393,1.95261,1.95393,7000000.0
2007-11-12 15:54:00,1.95412,1.95417,1.95394,1.95394,11000000.0
2007-11-12 15:55:00,1.95395,1.95445,1.95395,1.95445,9000000.0
2007-11-12 15:56:00,1.95431,1.95436,1.9542,1.9542,7000000.0
2007-11-12 15:57:00,1.95435,1.95435,1.95409,1.95409,10000000.0
2007-11-12 15:58:00,1.95362,1.95362,1.95301,1.95327,10000000.0
2007-11-12 15:59:00,1.95314,1.95319,1.95284,1.95284,7000000.0
2007-11-12 16:00:00,1.95297,1.9534,1.95297,1.9534,7000000.0
2007-11-12 16:01:00,1.95349,1.95349,1.95325,1.9534,9000000.0
2007-11-12 16:02:00,1.95329,1.95329,1.95308,1.95329,8000000.0
2007-11-12 16:03:00,1.95275,1.95275,1.95171,1.95171,11000000.0
2007-11-12 16:04:00,1.95247,1.95252,1.95194,1.9525,8000000.0
2007-11-12 16:05:00,1.95275,1.9538,1.95271,1.9538,9000000.0
2007-11-12 16:06:00,1.9542,1.9542,1.95271,1.95271,10000000.0
2007-11-12 16:07:00,1.95158,1.95199,1.9514,1.95199,10000000.0
2007-11-12 16:08:00,1.95201,1.95277,1.95192,1.95277,8000000.0
2007-11-12 16:09:00,1.95204,1.95204,1.95079,1.95088,7000000.0
2007-11-12 16:10:00,1.95022,1.95022,1.94996,1.94999,7000000.0
2007-11-12 16:11:00,1.94922,1.95019,1.94901,1.95017,10000000.0
2007-11-12 16:12:00,1.95001,1.95013,1.95,1.95001,9000000.0
2007-11-12 16:13:00,1.95006,1.95047,1.95003,1.95046,7000000.0
2007-11-12 16:14:00,1.95021,1.95021,1.9496,1.9497,11000000.0
2007-11-12 16:15:00,1.94996,1.95008,1.94989,1.95008,7000000.0
2007-11-12 16:16:00,1.94992,1.95022,1.94979,1.95013,7000000.0
2007-11-12 16:17:00,1.94948,1.94956,1.94913,1.94913,11000000.0
2007-11-12 16:18:00,1.94936,1.94983,1.94914,1.94983,11000000.0
2007-11-12 16:19:00,1.95052,1.95135,1.95052,1.95135,11000000.0
2007-11-12 16:20:00,1.95125,1.95125,1.9509,1.95096,9000000.0
2007-11-12 16:21:00,1.95107,1.95117,1.95047,1.95047,9000000.0
2007-11-12 16:22:00,1.9501,1.9501,1.94909,1.94939,8000000.0
2007-11-12 16:23:00,1.94946,1.94976,1.94946,1.94976,8000000.0
2007-11-12 16:24:00,1.94991,1.95008,1.94979,1.95008,10000000.0
2007-11-12 16:25:00,1.95068,1.95068,1.95014,1.95017,7000000.0
2007-11-12 16:26:00,1.95039,1.95039,1.95002,1.95009,7000000.0
2007-11-12 16:27:00,1.94982,1.95025,1.94971,1.94971,11000000.0
2007-11-12 16:28:00,1.94964,1.94997,1.94964,1.94979,11000000.0
2007-11-12 16:29:00,1.94988,1.94988,1.94965,1.94965,7000000.0
2007-11-12 16:30:00,1.9496,1.94968,1.94909,1.94909,8000000.0
2007-11-12 16:31:00,1.9489,1.9489,1.94816,1.94816,7000000.0
2007-11-12 16:32:00,1.94738,1.94738,1.94653,1.94653,8000000.0
2007-11-12 16:33:00,1.94621,1.94651,1.94618,1.94645,11000000.0
2007-11-12 16:34:00,1.94659,1.94775,1.94659,1.94775,8000000.0
2007-11-12 16:35:00,1.94876,1.94876,1.94823,1.94823,7000000.0
2007-11-12 16:36:00,1.94689,1.94689,1.94633,1.94633,8000000.0
2007-11-12 16:37:00,1.94585,1.94585,1.94502,1.94528,8000000.0
2007-11-12 16:38:00,1.945,1.945,1.94417,1.94417,7000000.0
2007-11-12 16:39:00,1.9436,1.94405,1.9436,1.94398,8000000.0
2007-11-12 16:40:00,1.94391,1.94422,1.94389,1.94422,11000000.0
2007-11-12 16:41:00,1.94407,1.94407,1.94299,1.94326,10000000.0
2007-11-12 16:42:00,1.94356,1.94449,1.94356,1.94449,7000000.0
2007-11-12 16:43:00,1.94489,1.94489,1.94457,1.94468,7000000.0
2007-11-12 16:44:00,1.94471,1.94515,1.94464,1.94515,7000000.0
2007-11-12 16:45:00,1.94508,1.94532,1.94508,1.94532,11000000.0
2007-11-12 16:46:00,1.94528,1.94561,1.94482,1.94508,11000000.0
2007-11-12 16:47:00,1.94508,1.94521,1.94508,1.94521,7000000.0
2007-11-12 16:48:00,1.945,1.9454,1.94489,1.9454,10000000.0
2007-11-12 16:49:00,1.94534,1.94534,1.94497,1.94516,8000000.0
2007-11-12 16:50:00,1.94503,1.9451,1.94488,1.94506,8000000.0
2007-11-12 16:51:00,1.94472,1.94503,1.94472,1.94485,9000000.0
2007-11-12 16:52:00,1.94525,1.94726,1.94525,1.94726,7000000.0
2007-11-12 16:53:00,1.94764,1.94764,1.94699,1.94699,8000000.0
2007-11-12 16:54:00,1.94647,1.94647,1.94625,1.94647,7000000.0
2007-11-12 16:55:00,1.94604,1.94604,1.94521,1.94521,11000000.0
2007-11-12 16:56:00,1.94486,1.94487,1.94452,1.94452,11000000.0
2007-11-12 16:57:00,1.94466,1.94483,1.94462,1.94462,7000000.0
2007-11-12 16:58:00,1.94515,1.94695,1.94515,1.94695,8000000.0
2007-11-12 16:59:00,1.9453,1.94691,1.9453,1.9468,7000000.0
2007-11-12 17:00:00,1.9473,1.94737,1.94667,1.94674,11000000.0
2007-11-12 17:01:00,1.94767,1.94842,1.94767,1.94842,7000000.0
2007-11-12 17:02:00,1.94905,1.94923,1.94875,1.94875,8000000.0
2007-11-12 17:03:00,1.94852,1.94862,1.94673,1.94846,7000000.0
2007-11-12 17:04:00,1.94857,1.94918,1.94857,1.94918,7000000.0
2007-11-12 17:05:00,1.94923,1.94923,1.94896,1.94896,10000000.0
2007-11-12 17:06:00,1.9487,1.94893,1.9487,1.94893,9000000.0
2007-11-12 17:07:00,1.94893,1.94901,1.94888,1.9489,8000000.0
2007-11-12 17:08:00,1.9489,1.94937,1.9489,1.94937,9000000.0
2007-11-12 17:09:00,1.94866,1.94866,1.94816,1.94831,8000000.0
2007-11-12 17:10:00,1.94826,1.94826,1.94654,1.94654,9000000.0
2007-11-12 17:11:00,1.94595,1.94595,1.94451,1.94451,8000000.0
2007-11-12 17:12:00,1.94366,1.94368,1.94333,1.94366,7000000.0
2007-11-12 17:13:00,1.94374,1.94492,1.94362,1.94492,8000000.0
2007-11-12 17:14:00,1.94523,1.94523,1.94469,1.94473,8000000.0
2007-11-12 17:15:00,1.94493,1.94493,1.94447,1.94465,7000000.0
2007-11-12 17:16:00,1.94394,1.94394,1.94344,1.94354,10000000.0
2007-11-12 17:17:00,1.94305,1.94305,1.94231,1.94234,7000000.0
2007-11-12 17:18:00,1.94217,1.94234,1.94212,1.94234,9000000.0
2007-11-12 17:19:00,1.94246,1.94329,1.94246,1.94329,7000000.0
2007-11-12 17:20:00,1.94317,1.94317,1.94265,1.94299,8000000.0
2007-11-12 17:21:00,1.94275,1.94391,1.94275,1.94391,10000000.0
2007-11-12 17:22:00,1.94405,1.94422,1.94398,1.94422,8000000.0
2007-11-12 17:23:00,1.94437,1.94459,1.94429,1.94452,8000000.0
2007-11-12 17:24:00,1.94482,1.94482,1.94438,1.94439,7000000.0
2007-11-12 17:25:00,1.94427,1.94427,1.9439,1.9439,7000000.0
2007-11-12 17:26:00,1.94374,1.94386,1.9436,1.94385,7000000.0
2007-11-12 17:27:00,1.94372,1.94372,1.94341,1.94361,9000000.0
2007-11-12 17:28:00,1.94347,1.94423,1.94337,1.94423,7000000.0
2007-11-12 17:29:00,1.94483,1.94517,1.9448,1.94509,8000000.0
2007-11-12 17:30:00,1.94536,1.94608,1.94536,1.94608,8000000.0
2007-11-12 17:31:00,1.94637,1.94637,1.94547,1.94547,9000000.0
2007-11-12 17:32:00,1.94554,1.94595,1.94541,1.94595,8000000.0
2007-11-12 17:33:00,1.9463,1.94702,1.9463,1.94702,11000000.0
2007-11-12 17:34:00,1.94641,1.94699,1.94607,1.94699,9000000.0
2007-11-12 17:35:00,1.94705,1.94705,1.94675,1.94675,7000000.0
2007-11-12 17:36:00,1.94644,1.94649,1.94611,1.94637,7000000.0
2007-11-12 17:37:00,1.9459,1.9459,1.94519,1.94523,7000000.0
2007-11-12 17:38:00,1.94485,1.94485,1.94392,1.94392,8000000.0
2007-11-12 17:39:00,1.94275,1.94275,1.94229,1.94229,7000000.0
2007-11-12 17:40:00,1.94236,1.94255,1.94208,1.94226,9000000.0
2007-11-12 17:41:00,1.94233,1.94269,1.94233,1.94234,8000000.0
2007-11-12 17:42:00,1.94186,1.94206,1.94179,1.94187,11000000.0
2007-11-12 17:43:00,1.94196,1.94196,1.9417,1.94174,7000000.0
2007-11-12 17:44:00,1.94184,1.94232,1.94184,1.94232,10000000.0
2007-11-12 17:45:00,1.94278,1.94278,1.94246,1.9426,7000000.0
2007-11-12 17:46:00,1.94188,1.94192,1.94173,1.94173,8000000.0
2007-11-12 17:47:00,1.94189,1.94189,1.94129,1.94136,8000000.0
2007-11-12 17:48:00,1.94129,1.94165,1.94129,1.94165,7000000.0
2007-11-12 17:49:00,1.94221,1.94269,1.94221,1.94268,7000000.0
2007-11-12 17:50:00,1.94282,1.94293,1.94279,1.94289,7000000.0
2007-11-12 17:51:00,1.94295,1.94305,1.94281,1.94303,7000000.0
2007-11-12 17:52:00,1.94307,1.94369,1.94307,1.94369,7000000.0
2007-11-12 17:53:00,1.94375,1.94375,1.94345,1.94356,7000000.0
2007-11-12 17:54:00,1.94356,1.94361,1.9435,1.94356,11000000.0
2007-11-12 17:55:00,1.94342,1.94417,1.94342,1.94417,7000000.0
2007-11-12 17:56:00,1.94416,1.94416,1.94379,1.94389,7000000.0
2007-11-12 17:57:00,1.94391,1.94416,1.94391,1.94405,10000000.0
2007-11-12 17:58:00,1.94405,1.94418,1.94399,1.944,10000000.0
2007-11-12 17:59:00,1.94409,1.94436,1.94403,1.94436,10000000.0
2007-11-12 18:00:00,1.94409,1.94465,1.94373,1.94465,10000000.0
2007-11-12 18:01:00,1.94492,1.94492,1.94449,1.94458,8000000.0
2007-11-12 18:02:00,1.944,1.944,1.94345,1.94345,8000000.0
2007-11-12 18:03:00,1.94352,1.94352,1.94313,1.94313,10000000.0
2007-11-12 18:04:00,1.9428,1.9428,1.94166,1.94166,8000000.0
2007-11-12 18:05:00,1.94173,1.94214,1.94172,1.94214,10000000.0
2007-11-12 18:06:00,1.94225,1.94257,1.94225,1.94238,10000000.0
2007-11-12 18:07:00,1.94251,1.94268,1.94251,1.94266,8000000.0
2007-11-12 18:08:00,1.94238,1.94238,1.94203,1.94238,8000000.0
2007-11-12 18:09:00,1.9418,1.9419,1.9416,1.9419,8000000.0
2007-11-12 18:10:00,1.94256,1.94293,1.94256,1.94293,11000000.0
2007-11-12 18:11:00,1.94283,1.94283,1.94201,1.94201,7000000.0
2007-11-12 18:12:00,1.94207,1.9422,1.94162,1.94162,9000000.0
2007-11-12 18:13:00,1.94186,1.94201,1.94165,1.94165,11000000.0
2007-11-12 18:14:00,1.9422,1.9424,1.94213,1.94213,7000000.0
2007-11-12 18:15:00,1.94191,1.94223,1.94191,1.94223,8000000.0
2007-11-12 18:16:00,1.94222,1.94222,1.94119,1.94119,11000000.0
2007-11-12 18:17:00,1.94074,1.94074,1.94025,1.94058,10000000.0
2007-11-12 18:18:00,1.94109,1.94268,1.94109,1.94268,8000000.0
2007-11-12 18:19:00,1.94303,1.94342,1.94303,1.94325,9000000.0
2007-11-12 18:20:00,1.94258,1.94258,1.94124,1.94124,7000000.0
2007-11-12 18:21:00,1.94169,1.94213,1.94023,1.94213,11000000.0
2007-11-12 18:22:00,1.94237,1.94249,1.94224,1.94227,11000000.0
2007-11-12 18:23:00,1.94203,1.94213,1.94192,1.94194,8000000.0
2007-11-12 18:24:00,1.94216,1.94279,1.94216,1.94241,10000000.0
2007-11-12 18:25:00,1.94199,1.94208,1.94194,1.94195,7000000.0
2007-11-12 18:26:00,1.94173,1.9423,1.94173,1.9423,8000000.0
2007-11-12 18:27:00,1.94234,1.94275,1.94234,1.94275,7000000.0
2007-11-12 18:28:00,1.94168,1.94168,1.94128,1.94128,7000000.0
2007-11-12 18:29:00,1.94123,1.94123,1.94098,1.941,7000000.0
2007-11-12 18:30:00,1.94121,1.94166,1.94106,1.94166,8000000.0
2007-11-12 18:31:00,1.9413,1.9413,1.94055,1.94055,9000000.0
2007-11-12 18:32:00,1.94048,1.94052,1.94042,1.94049,11000000.0
2007-11-12 18:33:00,1.94117,1.94155,1.94117,1.94128,11000000.0
2007-11-12 18:34:00,1.94124,1.94134,1.94123,1.94131,7000000.0
2007-11-12 18:35:00,1.94156,1.94167,1.94152,1.94153,8000000.0
2007-11-12 18:36:00,1.94142,1.94142,1.94032,1.94032,7000000.0
2007-11-12 18:37:00,1.93996,1.93996,1.93953,1.93981,8000000.0
2007-11-12 18:38:00,1.94041,1.94054,1.94023,1.9405,8000000.0
2007-11-12 18:39:00,1.93982,1.94093,1.93975,1.94091,7000000.0
2007-11-12 18:40:00,1.94058,1.94176,1.94046,1.94176,7000000.0
2007-11-12 18:41:00,1.94236,1.94264,1.94236,1.94259,8000000.0
2007-11-12 18:42:00,1.94237,1.94237,1.94141,1.94168,11000000.0
2007-11-12 18:43:00,1.94181,1.94184,1.94151,1.94151,8000000.0
2007-11-12 18:44:00,1.94183,1.94183,1.94165,1.94165,7000000.0
2007-11-12 18:45:00,1.94161,1.94161,1.94041,1.94041,11000000.0
2007-11-12 18:46:00,1.94037,1.94047,1.94024,1.94033,9000000.0
2007-11-12 18:47:00,1.94061,1.94087,1.94054,1.94054,8000000.0
2007-11-12 18:48:00,1.94088,1.94088,1.94042,1.94072,9000000.0
2007-11-12 18:49:00,1.94097,1.94114,1.94088,1.94099,7000000.0
2007-11-12 18:50:00,1.94108,1.94126,1.94096,1.94099,11000000.0
2007-11-12 18:51:00,1.94106,1.94144,1.94106,1.94144,7000000.0
2007-11-12 18:52:00,1.94153,1.94167,1.94133,1.94167,8000000.0
2007-11-12 18:53:00,1.94139,1.94164,1.94139,1.94145,11000000.0
2007-11-12 18:54:00,1.94173,1.94182,1.94169,1.94169,7000000.0
2007-11-12 18:55:00,1.94173,1.94174,1.94161,1.94161,7000000.0
2007-11-12 18:56:00,1.94141,1.94152,1.94137,1.94137,7000000.0
2007-11-12 18:57:00,1.94149,1.94152,1.94144,1.94144,10000000.0
2007-11-12 18:58:00,1.94126,1.94151,1.94126,1.94146,9000000.0
2007-11-12 18:59:00,1.94158,1.94179,1.94149,1.94179,8000000.0
2007-11-12 19:00:00,1.94189,1.94242,1.94189,1.94242,7000000.0
2007-11-12 19:01:00,1.94187,1.94214,1.94169,1.94172,7000000.0
2007-11-12 19:02:00,1.9422,1.94226,1.94195,1.94226,8000000.0
2007-11-12 19:03:00,1.94278,1.94281,1.94224,1.94224,7000000.0
2007-11-12 19:04:00,1.94222,1.94222,1.94208,1.94218,8000000.0
2007-11-12 19:05:00,1.94201,1.94201,1.94161,1.94161,8000000.0
2007-11-12 19:06:00,1.94146,1.94146,1.94039,1.94039,8000000.0
2007-11-12 19:07:00,1.94019,1.9407,1.94019,1.94053,9000000.0
2007-11-12 19:08:00,1.94023,1.94031,1.94018,1.94018,8000000.0
2007-11-12 19:09:00,1.93997,1.94009,1.93985,1.94009,7000000.0
2007-11-12 19:10:00,1.94005,1.94017,1.93994,1.94017,11000000.0
2007-11-12 19:11:00,1.94018,1.94067,1.9401,1.94067,10000000.0
2007-11-12 19:12:00,1.94095,1.94095,1.94075,1.94078,7000000.0
2007-11-12 19:13:00,1.94103,1.94172,1.93988,1.94105,8000000.0
2007-11-12 19:14:00,1.94093,1.94093,1.94062,1.94062,8000000.0
2007-11-12 19:15:00,1.94084,1.94098,1.94084,1.9409,10000000.0
2007-11-12 19:16:00,1.9409,1.9409,1.94038,1.94038,8000000.0
2007-11-12 19:17:00,1.94063,1.94063,1.94,1.94014,10000000.0
2007-11-12 19:18:00,1.94006,1.94024,1.94006,1.94007,11000000.0
2007-11-12 19:19:00,1.94026,1.94026,1.93999,1.94016,8000000.0
2007-11-12 19:20:00,1.94004,1.94004,1.93924,1.93924,11000000.0
2007-11-12 19:21:00,1.93884,1.93884,1.93809,1.93809,10000000.0
2007-11-12 19:22:00,1.93773,1.93773,1.93752,1.93771,9000000.0
2007-11-12 19:23:00,1.93785,1.93785,1.93752,1.93783,8000000.0
2007-11-12 19:24:00,1.93759,1.93759,1.93716,1.93732,9000000.0
2007-11-12 19:25:00,1.9373,1.9373,1.93638,1.93638,9000000.0
2007-11-12 19:26:00,1.9365,1.93651,1.93629,1.93629,7000000.0
2007-11-12 19:27:00,1.93614,1.93614,1.93588,1.93588,8000000.0
2007-11-12 19:28:00,1.93586,1.93586,1.93564,1.93564,10000000.0
2007-11-12 19:29:00,1.93585,1.93609,1.93571,1.93609,7000000.0
2007-11-12 19:30:00,1.93584,1.93625,1.93584,1.93625,10000000.0
2007-11-12 19:31:00,1.93596,1.93612,1.93586,1.93601,7000000.0
2007-11-12 19:32:00,1.93681,1.93717,1.9368,1.93713,10000000.0
2007-11-12 19:33:00,1.93687,1.93718,1.93687,1.93707,7000000.0
2007-11-12 19:34:00,1.93685,1.93685,1.9361,1.9361,8000000.0
2007-11-12 19:35:00,1.93631,1.93631,1.93613,1.93616,7000000.0
2007-11-12 19:36:00,1.93601,1.93616,1.93594,1.93616,7000000.0
2007-11-12 19:37:00,1.93621,1.93626,1.93605,1.93626,8000000.0
2007-11-12 19:38:00,1.93624,1.93632,1.93619,1.93622,8000000.0
2007-11-12 19:39:00,1.93628,1.93634,1.93607,1.93607,8000000.0
2007-11-12 19:40:00,1.93653,1.93668,1.93625,1.93625,7000000.0
2007-11-12 19:41:00,1.93654,1.93654,1.93628,1.93642,9000000.0
2007-11-12 19:42:00,1.93628,1.93643,1.93628,1.9364,7000000.0
2007-11-12 19:43:00,1.93663,1.93706,1.93645,1.93706,11000000.0
2007-11-12 19:44:00,1.93708,1.93715,1.93707,1.93715,8000000.0
2007-11-12 19:45:00,1.93722,1.93754,1.93722,1.93736,9000000.0
2007-11-12 19:46:00,1.93751,1.93751,1.93721,1.93722,7000000.0
2007-11-12 19:47:00,1.93718,1.93756,1.93718,1.93732,9000000.0
2007-11-12 19:48:00,1.93708,1.93715,1.93683,1.93688,8000000.0
2007-11-12 19:49:00,1.93675,1.93676,1.93628,1.93632,7000000.0
2007-11-12 19:50:00,1.93614,1.93645,1.93614,1.93645,7000000.0
2007-11-12 19:51:00,1.93651,1.93707,1.93651,1.93707,7000000.0
2007-11-12 19:52:00,1.93712,1.93712,1.93699,1.93706,7000000.0
2007-11-12 19:53:00,1.93767,1.93796,1.93767,1.93788,7000000.0
2007-11-12 19:54:00,1.93732,1.93796,1.9372,1.93796,8000000.0
2007-11-12 19:55:00,1.93806,1.93831,1.93806,1.93824,8000000.0
2007-11-12 19:56:00,1.9389,1.93923,1.93877,1.93914,8000000.0
2007-11-12 19:57:00,1.93909,1.93949,1.93889,1.93949,7000000.0
2007-11-12 19:58:00,1.93973,1.93973,1.93937,1.93937,10000000.0
2007-11-12 19:59:00,1.93907,1.93929,1.93907,1.93908,8000000.0
2007-11-12 20:00:00,1.93936,1.93952,1.93922,1.9394,7000000.0
2007-11-12 20:01:00,1.93894,1.93894,1.93836,1.93836,7000000.0
2007-11-12 20:02:00,1.93758,1.93764,1.93748,1.93762,7000000.0
2007-11-12 20:03:00,1.93734,1.93813,1.93734,1.93813,9000000.0
2007-11-12 20:04:00,1.93835,1.93845,1.9383,1.93835,9000000.0
2007-11-12 20:05:00,1.93788,1.93808,1.93784,1.93799,9000000.0
2007-11-12 20:06:00,1.9376,1.93764,1.93744,1.93744,11000000.0
2007-11-12 20:07:00,1.93743,1.93743,1.93717,1.93717,10000000.0
2007-11-12 20:08:00,1.93719,1.93719,1.93658,1.9366,8000000.0
2007-11-12 20:09:00,1.93617,1.9362,1.93597,1.93597,7000000.0
2007-11-12 20:10:00,1.93615,1.93646,1.93605,1.93605,8000000.0
2007-11-12 20:11:00,1.93591,1.93613,1.93585,1.93585,8000000.0
2007-11-12 20:12:00,1.93592,1.93623,1.93591,1.93623,7000000.0
2007-11-12 20:13:00,1.93633,1.93641,1.93625,1.9363,10000000.0
2007-11-12 20:14:00,1.93621,1.93624,1.93615,1.93617,7000000.0
2007-11-12 20:15:00,1.93602,1.93637,1.93602,1.93637,7000000.0
2007-11-12 20:16:00,1.93629,1.93647,1.93629,1.93632,7000000.0
2007-11-12 20:17:00,1.93668,1.93668,1.93617,1.93654,11000000.0
2007-11-12 20:18:00,1.93667,1.93677,1.93666,1.93669,9000000.0
2007-11-12 20:19:00,1.93614,1.93723,1.93614,1.93717,8000000.0
2007-11-12 20:20:00,1.93681,1.93681,1.93654,1.93654,7000000.0
2007-11-12 20:21:00,1.9368,1.93681,1.93659,1.93676,11000000.0
2007-11-12 20:22:00,1.9366,1.93661,1.93644,1.93644,7000000.0
2007-11-12 20:23:00,1.93673,1.93673,1.93609,1.93609,7000000.0
2007-11-12 20:24:00,1.93618,1.93627,1.93618,1.93618,8000000.0
2007-11-12 20:25:00,1.93615,1.93642,1.93615,1.9363,11000000.0
2007-11-12 20:26:00,1.93494,1.93494,1.93478,1.93478,8000000.0
2007-11-12 20:27:00,1.93493,1.93513,1.93421,1.93421,9000000.0
2007-11-12 20:28:00,1.93413,1.9351,1.93413,1.93492,7000000.0
2007-11-12 20:29:00,1.93459,1.93459,1.93429,1.93429,8000000.0
2007-11-12 20:30:00,1.93423,1.9344,1.93421,1.93421,8000000.0
2007-11-12 20:31:00,1.93438,1.93438,1.93424,1.93435,7000000.0
2007-11-12 20:32:00,1.93451,1.93451,1.93426,1.93439,7000000.0
2007-11-12 20:33:00,1.93419,1.93421,1.93408,1.93408,7000000.0
2007-11-12 20:34:00,1.9345,1.93457,1.93401,1.93431,8000000.0
2007-11-12 20:35:00,1.93394,1.93428,1.93394,1.93428,9000000.0
2007-11-12 20:36:00,1.93427,1.93467,1.93427,1.93462,7000000.0
2007-11-12 20:37:00,1.93479,1.93479,1.93459,1.93468,11000000.0
2007-11-12 20:38:00,1.93491,1.93491,1.93462,1.93477,10000000.0
2007-11-12 20:39:00,1.93516,1.93552,1.93505,1.93524,9000000.0
2007-11-12 20:40:00,1.93516,1.93521,1.93501,1.93513,8000000.0
2007-11-12 20:41:00,1.93473,1.93546,1.93473,1.93522,8000000.0
2007-11-12 20:42:00,1.93525,1.93563,1.93521,1.9354,11000000.0
2007-11-12 20:43:00,1.93566,1.93616,1.93555,1.93555,8000000.0
2007-11-12 20:44:00,1.93499,1.93513,1.93497,1.93513,10000000.0
2007-11-12 20:45:00,1.93554,1.93554,1.93518,1.93518,7000000.0
2007-11-12 20:46:00,1.93525,1.9374,1.93525,1.9374,8000000.0
2007-11-12 20:47:00,1.93779,1.93779,1.93613,1.93613,7000000.0
2007-11-12 20:48:00,1.93578,1.93673,1.93578,1.93673,10000000.0
2007-11-12 20:49:00,1.93731,1.93734,1.93688,1.9371,7000000.0
2007-11-12 20:50:00,1.93757,1.9377,1.93724,1.9377,8000000.0
2007-11-12 20:51:00,1.93762,1.93792,1.93762,1.93792,9000000.0
2007-11-12 20:52:00,1.93781,1.93781,1.9373,1.93731,11000000.0
2007-11-12 20:53:00,1.9368,1.93737,1.93669,1.93697,11000000.0
2007-11-12 20:54:00,1.93746,1.9386,1.93746,1.9386,11000000.0
2007-11-12 20:55:00,1.93955,1.9405,1.93955,1.9405,8000000.0
2007-11-12 20:56:00,1.94058,1.94064,1.9404,1.94056,7000000.0
2007-11-12 20:57:00,1.94068,1.94082,1.94046,1.94067,9000000.0
2007-11-12 20:58:00,1.94039,1.94039,1.93975,1.93975,7000000.0
2007-11-12 20:59:00,1.93966,1.93984,1.93966,1.93976,7000000.0
2007-11-12 21:00:00,1.94009,1.94041,1.94004,1.94041,7000000.0
2007-11-12 21:01:00,1.93991,1.93991,1.93965,1.93969,7000000.0
2007-11-12 21:02:00,1.93963,1.93966,1.93951,1.93951,7000000.0
2007-11-12 21:03:00,1.93936,1.94097,1.93936,1.94097,8000000.0
2007-11-12 21:04:00,1.94179,1.94222,1.94179,1.94217,7000000.0
2007-11-12 21:05:00,1.94223,1.94239,1.94221,1.94239,7000000.0
2007-11-12 21:06:00,1.94234,1.94243,1.94219,1.94219,8000000.0
2007-11-12 21:07:00,1.94232,1.94232,1.94162,1.94165,8000000.0
2007-11-12 21:08:00,1.94117,1.94162,1.94114,1.94162,10000000.0
2007-11-12 21:09:00,1.94159,1.94177,1.94127,1.94127,10000000.0
2007-11-12 21:10:00,1.94129,1.94152,1.94124,1.94151,8000000.0
2007-11-12 21:11:00,1.94117,1.9413,1.94114,1.94118,7000000.0
2007-11-12 21:12:00,1.94149,1.94257,1.94149,1.94257,8000000.0
2007-11-12 21:13:00,1.94291,1.94294,1.94189,1.94291,10000000.0
2007-11-12 21:14:00,1.943,1.943,1.94244,1.94281,8000000.0
2007-11-12 21:15:00,1.94363,1.94377,1.94296,1.94342,8000000.0
2007-11-12 21:16:00,1.94359,1.94441,1.94359,1.9444,7000000.0
2007-11-12 21:17:00,1.94541,1.94599,1.94512,1.94599,11000000.0
2007-11-12 21:18:00,1.94604,1.94604,1.94451,1.94451,7000000.0
2007-11-12 21:19:00,1.94398,1.94449,1.9437,1.94385,9000000.0
2007-11-12 21:20:00,1.94459,1.94459,1.94392,1.94397,11000000.0
2007-11-12 21:21:00,1.94357,1.94357,1.94279,1.94279,10000000.0
2007-11-12 21:22:00,1.94248,1.94373,1.94248,1.94373,10000000.0
2007-11-12 21:23:00,1.94276,1.94276,1.94193,1.94227,7000000.0
2007-11-12 21:24:00,1.9424,1.94283,1.9424,1.94253,11000000.0
2007-11-12 21:25:00,1.94276,1.94342,1.94265,1.94342,7000000.0
2007-11-12 21:26:00,1.94341,1.94454,1.94341,1.94454,7000000.0
2007-11-12 21:27:00,1.94482,1.94562,1.94479,1.94562,7000000.0
2007-11-12 21:28:00,1.9462,1.94644,1.94523,1.94523,7000000.0
2007-11-12 21:29:00,1.94519,1.94519,1.94479,1.94479,8000000.0
2007-11-12 21:30:00,1.94443,1.94443,1.94386,1.94386,8000000.0
2007-11-12 21:31:00,1.94347,1.94361,1.94343,1.9435,8000000.0
2007-11-12 21:32:00,1.94321,1.94336,1.94321,1.94324,7000000.0
2007-11-12 21:33:00,1.94312,1.94317,1.94286,1.94314,11000000.0
2007-11-12 21:34:00,1.94303,1.94303,1.94149,1.94149,11000000.0
2007-11-12 21:35:00,1.94156,1.94159,1.94055,1.94055,11000000.0
2007-11-12 21:36:00,1.94105,1.94132,1.94105,1.94114,8000000.0
2007-11-12 21:37:00,1.94097,1.94097,1.94015,1.94015,8000000.0
2007-11-12 21:38:00,1.94022,1.94023,1.93997,1.94023,8000000.0
2007-11-12 21:39:00,1.9403,1.94048,1.9402,1.94048,9000000.0
2007-11-12 21:40:00,1.9403,1.94047,1.9403,1.94037,7000000.0
2007-11-12 21:41:00,1.94017,1.9402,1.93996,1.94018,9000000.0
2007-11-12 21:42:00,1.94036,1.94036,1.94001,1.94001,7000000.0
2007-11-12 21:43:00,1.93987,1.93987,1.93937,1.93937,9000000.0
2007-11-12 21:44:00,1.93945,1.94019,1.93945,1.94019,8000000.0
2007-11-12 21:45:00,1.94112,1.94127,1.94032,1.94032,10000000.0
2007-11-12 21:46:00,1.94028,1.94098,1.94028,1.94098,8000000.0
2007-11-12 21:47:00,1.94076,1.94076,1.93987,1.93987,8000000.0
2007-11-12 21:48:00,1.93975,1.93975,1.93962,1.93965,8000000.0
2007-11-12 21:49:00,1.93991,1.94002,1.93982,1.93988,8000000.0
2007-11-12 21:50:00,1.94004,1.94004,1.93986,1.93986,8000000.0
2007-11-12 21:51:00,1.93964,1.93975,1.93963,1.93966,7000000.0
2007-11-12 21:52:00,1.94046,1.94076,1.94046,1.94059,7000000.0
2007-11-12 21:53:00,1.94049,1.94095,1.94049,1.94095,7000000.0
2007-11-12 21:54:00,1.94075,1.94089,1.94058,1.94089,7000000.0
2007-11-12 21:55:00,1.94074,1.94133,1.94074,1.94133,7000000.0
2007-11-12 21:56:00,1.94134,1.94151,1.94131,1.94145,8000000.0
2007-11-12 21:57:00,1.94117,1.94138,1.94099,1.94129,7000000.0
2007-11-12 21:58:00,1.9408,1.94124,1.9408,1.94124,7000000.0
2007-11-12 21:59:00,1.94087,1.94092,1.94056,1.94075,8000000.0
2007-11-12 22:00:00,1.94116,1.94131,1.94106,1.9413,10000000.0
2007-11-12 22:01:00,1.9416,1.9418,1.9416,1.94165,9000000.0
2007-11-12 22:02:00,1.94144,1.94144,1.94128,1.94128,8000000.0
2007-11-12 22:03:00,1.9416,1.94183,1.94137,1.94172,7000000.0
2007-11-12 22:04:00,1.94207,1.94258,1.94207,1.94258,8000000.0
2007-11-12 22:05:00,1.94235,1.94235,1.94193,1.94193,10000000.0
2007-11-12 22:06:00,1.94156,1.94189,1.94156,1.94189,7000000.0
2007-11-12 22:07:00,1.94197,1.94235,1.94197,1.9423,8000000.0
2007-11-12 22:08:00,1.94234,1.94234,1.94199,1.94199,8000000.0
2007-11-12 22:09:00,1.94135,1.94201,1.94124,1.94201,9000000.0
2007-11-12 22:10:00,1.94129,1.94132,1.94097,1.94097,8000000.0
2007-11-12 22:11:00,1.94113,1.9412,1.9411,1.9411,7000000.0
2007-11-12 22:12:00,1.94135,1.94167,1.94131,1.94167,8000000.0
2007-11-12 22:13:00,1.94156,1.94168,1.94134,1.94159,8000000.0
2007-11-12 22:14:00,1.94161,1.94161,1.94097,1.94097,11000000.0
2007-11-12 22:15:00,1.9411,1.9411,1.94066,1.94071,8000000.0
2007-11-12 22:16:00,1.94085,1.94157,1.94057,1.94157,9000000.0
2007-11-12 22:17:00,1.94151,1.94151,1.94107,1.94131,7000000.0
2007-11-12 22:18:00,1.94135,1.94163,1.94124,1.94124,8000000.0
2007-11-12 22:19:00,1.94106,1.94106,1.94043,1.94043,8000000.0
2007-11-12 22:20:00,1.94065,1.94077,1.94054,1.94077,7000000.0
2007-11-12 22:21:00,1.94056,1.94089,1.94056,1.94087,9000000.0
2007-11-12 22:22:00,1.94095,1.94177,1.94094,1.94177,7000000.0
2007-11-12 22:23:00,1.94212,1.94287,1.94212,1.94287,9000000.0
2007-11-12 22:24:00,1.9425,1.94342,1.9425,1.94342,7000000.0
2007-11-12 22:25:00,1.9426,1.9426,1.94229,1.94258,8000000.0
2007-11-12 22:26:00,1.94239,1.94334,1.94239,1.94334,9000000.0
2007-11-12 22:27:00,1.94303,1.94327,1.94303,1.94308,6000000.0
2007-11-12 22:28:00,1.94262,1.94262,1.94159,1.94159,8000000.0
2007-11-12 22:29:00,1.94143,1.94235,1.94118,1.94235,9000000.0
2007-11-12 22:30:00,1.942,1.94206,1.94178,1.94191,7000000.0
2007-11-12 22:31:00,1.94178,1.94226,1.94178,1.94183,9000000.0
2007-11-12 22:32:00,1.94129,1.94168,1.94129,1.94167,8000000.0
2007-11-12 22:33:00,1.94171,1.94361,1.94164,1.94361,7000000.0
2007-11-12 22:34:00,1.94356,1.94356,1.94321,1.9434,7000000.0
2007-11-12 22:35:00,1.94335,1.94347,1.94319,1.9433,8000000.0
2007-11-12 22:36:00,1.94329,1.94346,1.94319,1.94346,10000000.0
2007-11-12 22:37:00,1.94334,1.94334,1.94274,1.94274,7000000.0
2007-11-12 22:38:00,1.94351,1.94354,1.94329,1.94329,8000000.0
2007-11-12 22:39:00,1.9435,1.9435,1.94324,1.94324,10000000.0
2007-11-12 22:40:00,1.94301,1.94318,1.94297,1.94318,7000000.0
2007-11-12 22:41:00,1.94331,1.94349,1.94329,1.94342,8000000.0
2007-11-12 22:42:00,1.94324,1.94324,1.94305,1.94319,8000000.0
2007-11-12 22:43:00,1.94305,1.94317,1.94302,1.94312,9000000.0
2007-11-12 22:44:00,1.94284,1.94293,1.94283,1.94287,11000000.0
2007-11-12 22:45:00,1.94342,1.94451,1.94342,1.94401,11000000.0
2007-11-12 22:46:00,1.94393,1.94537,1.94393,1.94537,8000000.0
2007-11-12 22:47:00,1.9458,1.94668,1.94559,1.94668,11000000.0
2007-11-12 22:48:00,1.94701,1.94749,1.94701,1.94739,8000000.0
2007-11-12 22:49:00,1.94724,1.9473,1.94701,1.94709,7000000.0
2007-11-12 22:50:00,1.94764,1.94825,1.94764,1.94825,7000000.0
2007-11-12 22:51:00,1.94798,1.94816,1.94759,1.94759,10000000.0
2007-11-12 22:52:00,1.94753,1.94771,1.94732,1.94732,8000000.0
2007-11-12 22:53:00,1.94773,1.94832,1.94756,1.94756,7000000.0
2007-11-12 22:54:00,1.94801,1.94827,1.94691,1.94691,8000000.0
2007-11-12 22:55:00,1.94852,1.95052,1.94852,1.95052,7000000.0
2007-11-12 22:56:00,1.95138,1.95187,1.95138,1.95144,7000000.0
2007-11-12 22:57:00,1.95085,1.95128,1.95085,1.95101,7000000.0
2007-11-12 22:58:00,1.9501,1.95032,1.94973,1.95032,7000000.0
2007-11-12 22:59:00,1.95076,1.95107,1.95064,1.95107,7000000.0
2007-11-12 23:00:00,1.95217,1.95378,1.95217,1.95378,8000000.0
2007-11-12 23:01:00,1.95361,1.95361,1.95097,1.95097,8000000.0
2007-11-12 23:02:00,1.9497,1.9497,1.94838,1.94838,8000000.0
2007-11-12 23:03:00,1.94991,1.94999,1.94763,1.94763,7000000.0
2007-11-12 23:04:00,1.94733,1.94807,1.94729,1.94807,8000000.0
2007-11-12 23:05:00,1.94826,1.94853,1.94802,1.94853,7000000.0
2007-11-12 23:06:00,1.94881,1.94925,1.94881,1.94898,9000000.0
2007-11-12 23:07:00,1.94957,1.95,1.94912,1.94912,10000000.0
2007-11-12 23:08:00,1.94882,1.94913,1.94882,1.94883,7000000.0
2007-11-12 23:09:00,1.94896,1.94899,1.94826,1.94826,9000000.0
2007-11-12 23:10:00,1.94835,1.94897,1.94829,1.94897,11000000.0
2007-11-12 23:11:00,1.94868,1.94884,1.94837,1.94837,7000000.0
2007-11-12 23:12:00,1.94799,1.94814,1.94795,1.94814,7000000.0
2007-11-12 23:13:00,1.94794,1.94908,1.94794,1.94908,7000000.0
2007-11-12 23:14:00,1.94932,1.94932,1.94913,1.94928,11000000.0
2007-11-12 23:15:00,1.94907,1.94921,1.94851,1.94851,9000000.0
2007-11-12 23:16:00,1.94899,1.94974,1.94899,1.94974,11000000.0
2007-11-12 23:17:00,1.94984,1.95074,1.94984,1.95074,7000000.0
2007-11-12 23:18:00,1.95018,1.95021,1.94858,1.94858,8000000.0
2007-11-12 23:19:00,1.94883,1.94883,1.9476,1.9476,6000000.0
2007-11-12 23:20:00,1.94709,1.94709,1.94651,1.94665,9000000.0
2007-11-12 23:21:00,1.94603,1.9463,1.94603,1.94611,9000000.0
2007-11-12 23:22:00,1.94678,1.94718,1.94678,1.94708,11000000.0
2007-11-12 23:23:00,1.94696,1.94713,1.94675,1.94675,8000000.0
2007-11-12 23:24:00,1.94604,1.94616,1.94604,1.94616,7000000.0
2007-11-12 23:25:00,1.94569,1.94618,1.94569,1.94618,7000000.0
2007-11-12 23:26:00,1.94608,1.94713,1.94608,1.94713,8000000.0
2007-11-12 23:27:00,1.94708,1.94708,1.94586,1.94674,9000000.0
2007-11-12 23:28:00,1.94635,1.94649,1.94555,1.94556,10000000.0
2007-11-12 23:29:00,1.94565,1.94583,1.94545,1.94577,9000000.0
2007-11-12 23:30:00,1.94653,1.94684,1.94651,1.94679,8000000.0
2007-11-12 23:31:00,1.94668,1.94668,1.94535,1.94535,7000000.0
2007-11-12 23:32:00,1.94559,1.94574,1.94558,1.9456,8000000.0
2007-11-12 23:33:00,1.94545,1.94631,1.94545,1.94631,7000000.0
2007-11-12 23:34:00,1.94638,1.94661,1.94622,1.94661,11000000.0
2007-11-12 23:35:00,1.94666,1.94666,1.94644,1.94648,9000000.0
2007-11-12 23:36:00,1.9458,1.94602,1.94571,1.94602,7000000.0
2007-11-12 23:37:00,1.94612,1.94709,1.94612,1.94709,9000000.0
2007-11-12 23:38:00,1.9476,1.94777,1.94726,1.94741,8000000.0
2007-11-12 23:39:00,1.94759,1.94813,1.94731,1.94813,10000000.0
2007-11-12 23:40:00,1.94846,1.94846,1.9483,1.94839,7000000.0
2007-11-12 23:41:00,1.94841,1.94846,1.94772,1.94772,6000000.0
2007-11-12 23:42:00,1.94785,1.94798,1.94785,1.94791,7000000.0
2007-11-12 23:43:00,1.94724,1.94724,1.94617,1.94625,7000000.0
2007-11-12 23:44:00,1.94644,1.94644,1.94619,1.94619,7000000.0
2007-11-12 23:45:00,1.94676,1.9475,1.94676,1.94683,7000000.0
2007-11-12 23:46:00,1.94683,1.94737,1.94683,1.94737,8000000.0
2007-11-12 23:47:00,1.9477,1.94821,1.94744,1.94821,8000000.0
2007-11-12 23:48:00,1.94833,1.94856,1.94822,1.94847,7000000.0
2007-11-12 23:49:00,1.9486,1.94884,1.9486,1.94884,10000000.0
2007-11-12 23:50:00,1.94879,1.9503,1.94879,1.9503,8000000.0
2007-11-12 23:51:00,1.95101,1.95171,1.95101,1.95168,7000000.0
2007-11-12 23:52:00,1.95176,1.95198,1.95168,1.95178,11000000.0
2007-11-12 23:53:00,1.9513,1.9513,1.95077,1.95077,9000000.0
2007-11-12 23:54:00,1.94887,1.95079,1.94887,1.95053,9000000.0
2007-11-12 23:55:00,1.95023,1.95045,1.95023,1.95032,8000000.0
2007-11-12 23:56:00,1.95012,1.95048,1.95012,1.95048,8000000.0
2007-11-12 23:57:00,1.9506,1.95071,1.95055,1.95064,8000000.0
2007-11-12 23:58:00,1.95102,1.95132,1.95102,1.95132,7000000.0
2007-11-12 23:59:00,1.95173,1.95276,1.95173,1.95276,10000000.0
2007-11-13 00:00:00,1.95214,1.95221,1.95164,1.95164,7000000.0
2007-11-13 00:01:00,1.95128,1.95148,1.95119,1.95126,8000000.0
2007-11-13 00:02:00,1.95128,1.95128,1.94985,1.95006,8000000.0
2007-11-13 00:03:00,1.95088,1.95121,1.95077,1.95121,7000000.0
2007-11-13 00:04:00,1.95132,1.95183,1.95128,1.95183,7000000.0
2007-11-13 00:05:00,1.95197,1.95208,1.95174,1.95183,9000000.0
2007-11-13 00:06:00,1.95177,1.95177,1.9508,1.9508,10000000.0
2007-11-13 00:07:00,1.95066,1.95089,1.95066,1.95084,5000000.0
2007-11-13 00:08:00,1.95069,1.95079,1.95037,1.95042,9000000.0
2007-11-13 00:09:00,1.95015,1.95037,1.94994,1.95037,8000000.0
2007-11-13 00:10:00,1.95048,1.9506,1.95022,1.9506,8000000.0
2007-11-13 00:11:00,1.95072,1.95072,1.95026,1.95026,9000000.0
2007-11-13 00:12:00,1.95065,1.95085,1.95065,1.95082,7000000.0
2007-11-13 00:13:00,1.95079,1.95079,1.95068,1.95079,7000000.0
2007-11-13 00:14:00,1.95074,1.95074,1.94887,1.94887,8000000.0
2007-11-13 00:15:00,1.94817,1.94829,1.948,1.94823,8000000.0
2007-11-13 00:16:00,1.94817,1.94817,1.9476,1.9476,7000000.0
2007-11-13 00:17:00,1.94741,1.94774,1.94741,1.94765,10000000.0
2007-11-13 00:18:00,1.9474,1.94748,1.94594,1.94594,10000000.0
2007-11-13 00:19:00,1.94546,1.94552,1.94529,1.94547,7000000.0
2007-11-13 00:20:00,1.94535,1.94619,1.94535,1.94614,8000000.0
2007-11-13 00:21:00,1.9465,1.94654,1.94591,1.94591,6000000.0
2007-11-13 00:22:00,1.94552,1.94552,1.94509,1.94509,9000000.0
2007-11-13 00:23:00,1.94603,1.9469,1.94588,1.9469,11000000.0
2007-11-13 00:24:00,1.94731,1.94758,1.94731,1.94739,10000000.0
2007-11-13 00:25:00,1.94693,1.94693,1.94617,1.94622,10000000.0
2007-11-13 00:26:00,1.94631,1.94764,1.94631,1.94764,7000000.0
2007-11-13 00:27:00,1.94834,1.94834,1.94768,1.94776,5000000.0
2007-11-13 00:28:00,1.94781,1.94885,1.94781,1.94885,9000000.0
2007-11-13 00:29:00,1.94954,1.94993,1.94954,1.94969,6000000.0
2007-11-13 00:30:00,1.94952,1.94968,1.94921,1.94968,11000000.0
2007-11-13 00:31:00,1.94912,1.94912,1.94805,1.94864,10000000.0
2007-11-13 00:32:00,1.94906,1.94958,1.94906,1.94958,8000000.0
2007-11-13 00:33:00,1.95028,1.95031,1.94955,1.94955,6000000.0
2007-11-13 00:34:00,1.94964,1.94972,1.94933,1.94933,8000000.0
2007-11-13 00:35:00,1.94883,1.94915,1.94721,1.94915,8000000.0
2007-11-13 00:36:00,1.94916,1.94916,1.94888,1.94895,7000000.0
2007-11-13 00:37:00,1.94895,1.94912,1.94884,1.94912,7000000.0
2007-11-13 00:38:00,1.94897,1.94959,1.94886,1.94959,7000000.0
2007-11-13 00:39:00,1.94907,1.9492,1.94904,1.94904,7000000.0
2007-11-13 00:40:00,1.94867,1.94867,1.94804,1.94804,7000000.0
2007-11-13 00:41:00,1.94705,1.94705,1.94684,1.94693,10000000.0
2007-11-13 00:42:00,1.9479,1.94807,1.94745,1.94806,11000000.0
2007-11-13 00:43:00,1.94751,1.94751,1.94664,1.94664,7000000.0
2007-11-13 00:44:00,1.94627,1.94627,1.94568,1.94574,7000000.0
2007-11-13 00:45:00,1.94617,1.94676,1.94617,1.94647,11000000.0
2007-11-13 00:46:00,1.94662,1.94686,1.94656,1.94685,11000000.0
2007-11-13 00:47:00,1.94795,1.94835,1.94795,1.94834,7000000.0
2007-11-13 00:48:00,1.94811,1.94821,1.94805,1.94809,10000000.0
2007-11-13 00:49:00,1.94792,1.94801,1.9479,1.9479,7000000.0
2007-11-13 00:50:00,1.94766,1.94766,1.94689,1.94689,8000000.0
2007-11-13 00:51:00,1.94677,1.94677,1.94656,1.94669,6000000.0
2007-11-13 00:52:00,1.94583,1.94583,1.94516,1.94516,8000000.0
2007-11-13 00:53:00,1.9451,1.94521,1.94496,1.94496,6000000.0
2007-11-13 00:54:00,1.94523,1.94523,1.94502,1.9451,8000000.0
2007-11-13 00:55:00,1.94477,1.94483,1.94446,1.9447,7000000.0
2007-11-13 00:56:00,1.94481,1.94577,1.94481,1.94577,7000000.0
2007-11-13 00:57:00,1.94589,1.94589,1.94516,1.94516,6000000.0
2007-11-13 00:58:00,1.94502,1.94513,1.94479,1.94496,8000000.0
2007-11-13 00:59:00,1.94483,1.9458,1.94483,1.94561,8000000.0
2007-11-13 01:00:00,1.94541,1.94715,1.94541,1.94715,9000000.0
2007-11-13 01:01:00,1.94735,1.94752,1.94718,1.94751,9000000.0
2007-11-13 01:02:00,1.94717,1.9481,1.94717,1.9481,8000000.0
2007-11-13 01:03:00,1.94787,1.94787,1.94677,1.94677,7000000.0
2007-11-13 01:04:00,1.94656,1.94672,1.94651,1.9467,8000000.0
2007-11-13 01:05:00,1.94611,1.94611,1.94583,1.94583,8000000.0
2007-11-13 01:06:00,1.94576,1.94593,1.94576,1.94589,8000000.0
2007-11-13 01:07:00,1.94586,1.94586,1.94547,1.94547,10000000.0
2007-11-13 01:08:00,1.94578,1.94656,1.94578,1.94656,8000000.0
2007-11-13 01:09:00,1.94684,1.94684,1.94643,1.94659,7000000.0
2007-11-13 01:10:00,1.94647,1.94718,1.94647,1.94718,11000000.0
2007-11-13 01:11:00,1.94762,1.94762,1.94748,1.94761,8000000.0
2007-11-13 01:12:00,1.94755,1.94755,1.94719,1.94719,11000000.0
2007-11-13 01:13:00,1.94683,1.94683,1.94632,1.94634,7000000.0
2007-11-13 01:14:00,1.947,1.94807,1.947,1.94807,8000000.0
2007-11-13 01:15:00,1.94816,1.94821,1.94805,1.94805,10000000.0
2007-11-13 01:16:00,1.94799,1.94801,1.94786,1.94795,9000000.0
2007-11-13 01:17:00,1.94754,1.94754,1.94649,1.94649,7000000.0
2007-11-13 01:18:00,1.9459,1.9459,1.94533,1.94583,8000000.0
2007-11-13 01:19:00,1.94573,1.9459,1.94573,1.94586,7000000.0
2007-11-13 01:20:00,1.94575,1.94575,1.94504,1.94504,8000000.0
2007-11-13 01:21:00,1.94498,1.94536,1.94496,1.9452,7000000.0
2007-11-13 01:22:00,1.94532,1.94532,1.94467,1.94467,7000000.0
2007-11-13 01:23:00,1.94462,1.94489,1.94453,1.94479,7000000.0
2007-11-13 01:24:00,1.94561,1.94561,1.94538,1.94551,11000000.0
2007-11-13 01:25:00,1.94578,1.94578,1.94548,1.94548,7000000.0
2007-11-13 01:26:00,1.946,1.946,1.94559,1.94559,8000000.0
2007-11-13 01:27:00,1.94576,1.94591,1.94564,1.94577,8000000.0
2007-11-13 01:28:00,1.94575,1.94575,1.9456,1.9457,8000000.0
2007-11-13 01:29:00,1.94641,1.94673,1.94641,1.94673,5000000.0
2007-11-13 01:30:00,1.94683,1.94683,1.94656,1.94671,7000000.0
2007-11-13 01:31:00,1.94676,1.94676,1.94645,1.94645,5000000.0
2007-11-13 01:32:00,1.94589,1.94595,1.94534,1.94546,9000000.0
2007-11-13 01:33:00,1.94549,1.94568,1.94548,1.94568,8000000.0
2007-11-13 01:34:00,1.94558,1.94572,1.94553,1.94553,11000000.0
2007-11-13 01:35:00,1.94473,1.94499,1.94465,1.94468,11000000.0
2007-11-13 01:36:00,1.94459,1.94459,1.9434,1.9434,10000000.0
2007-11-13 01:37:00,1.94341,1.94367,1.94338,1.94367,8000000.0
2007-11-13 01:38:00,1.94366,1.94366,1.94331,1.94331,7000000.0
2007-11-13 01:39:00,1.94348,1.94348,1.94324,1.94324,6000000.0
2007-11-13 01:40:00,1.94379,1.94424,1.9435,1.94424,11000000.0
2007-11-13 01:41:00,1.94439,1.94439,1.94362,1.94362,7000000.0
2007-11-13 01:42:00,1.94409,1.94512,1.94409,1.94443,9000000.0
2007-11-13 01:43:00,1.94425,1.94514,1.94425,1.94514,8000000.0
2007-11-13 01:44:00,1.94538,1.94538,1.94475,1.94475,8000000.0
2007-11-13 01:45:00,1.94474,1.9451,1.94474,1.9451,9000000.0
2007-11-13 01:46:00,1.94514,1.94514,1.94452,1.94452,7000000.0
2007-11-13 01:47:00,1.94437,1.94437,1.94407,1.94407,8000000.0
2007-11-13 01:48:00,1.94404,1.94414,1.94398,1.94414,8000000.0
2007-11-13 01:49:00,1.94425,1.94502,1.94425,1.94502,9000000.0
2007-11-13 01:50:00,1.94521,1.94522,1.94344,1.94344,7000000.0
2007-11-13 01:51:00,1.94384,1.94384,1.94367,1.94367,8000000.0
2007-11-13 01:52:00,1.94368,1.94446,1.94368,1.94445,8000000.0
2007-11-13 01:53:00,1.9441,1.9441,1.94362,1.94367,10000000.0
2007-11-13 01:54:00,1.94334,1.94334,1.94134,1.94137,10000000.0
2007-11-13 01:55:00,1.94116,1.94132,1.94045,1.94045,8000000.0
2007-11-13 01:56:00,1.94044,1.94105,1.93885,1.94101,10000000.0
2007-11-13 01:57:00,1.9412,1.94221,1.9412,1.94221,5000000.0
2007-11-13 01:58:00,1.94209,1.94236,1.94204,1.9423,8000000.0
2007-11-13 01:59:00,1.94223,1.94226,1.94173,1.94226,10000000.0
2007-11-13 02:00:00,1.94255,1.94347,1.94255,1.94347,7000000.0
2007-11-13 02:01:00,1.94347,1.94347,1.94285,1.94285,10000000.0
2007-11-13 02:02:00,1.94276,1.94432,1.94276,1.94432,13000000.0
2007-11-13 02:03:00,1.9441,1.94481,1.9441,1.94467,17000000.0
2007-11-13 02:04:00,1.94505,1.94505,1.94378,1.94378,12000000.0
2007-11-13 02:05:00,1.94337,1.94337,1.9427,1.9427,9000000.0
2007-11-13 02:06:00,1.94214,1.94214,1.94181,1.94194,7000000.0
2007-11-13 02:07:00,1.94187,1.94187,1.94155,1.94183,13000000.0
2007-11-13 02:08:00,1.94177,1.94177,1.94113,1.94113,16000000.0
2007-11-13 02:09:00,1.94103,1.94224,1.94103,1.94193,10000000.0
2007-11-13 02:10:00,1.94168,1.94172,1.94163,1.94169,8000000.0
2007-11-13 02:11:00,1.94168,1.94189,1.94168,1.94188,7000000.0
2007-11-13 02:12:00,1.94179,1.94209,1.94147,1.94147,14000000.0
2007-11-13 02:13:00,1.94143,1.94143,1.94105,1.94125,7000000.0
2007-11-13 02:14:00,1.94089,1.94089,1.9401,1.94012,7000000.0
2007-11-13 02:15:00,1.93982,1.93982,1.93894,1.93894,7000000.0
2007-11-13 02:16:00,1.93914,1.93928,1.93886,1.93928,8000000.0
2007-11-13 02:17:00,1.93877,1.93877,1.93813,1.93813,7000000.0
2007-11-13 02:18:00,1.93821,1.93821,1.93804,1.93818,11000000.0
2007-11-13 02:19:00,1.93893,1.93896,1.93877,1.93896,7000000.0
2007-11-13 02:20:00,1.93883,1.93924,1.93883,1.93924,12000000.0
2007-11-13 02:21:00,1.93887,1.93887,1.93869,1.93874,12000000.0
2007-11-13 02:22:00,1.93894,1.93924,1.93891,1.93924,7000000.0
2007-11-13 02:23:00,1.93993,1.94042,1.93993,1.94017,9000000.0
2007-11-13 02:24:00,1.94004,1.94004,1.93949,1.93952,8000000.0
2007-11-13 02:25:00,1.93946,1.93959,1.93946,1.93959,16000000.0
2007-11-13 02:26:00,1.93953,1.9399,1.93953,1.9399,20000000.0
2007-11-13 02:27:00,1.93971,1.93971,1.9388,1.93919,18000000.0
2007-11-13 02:28:00,1.93878,1.93878,1.93768,1.93768,7000000.0
2007-11-13 02:29:00,1.9378,1.93875,1.9378,1.93875,10000000.0
2007-11-13 02:30:00,1.93876,1.93876,1.93809,1.93809,10000000.0
2007-11-13 02:31:00,1.93767,1.9377,1.93738,1.93739,9000000.0
2007-11-13 02:32:00,1.93713,1.9373,1.93686,1.93723,15000000.0
2007-11-13 02:33:00,1.93741,1.93744,1.93726,1.93733,14000000.0
2007-11-13 02:34:00,1.93742,1.93742,1.93723,1.93723,9000000.0
2007-11-13 02:35:00,1.93714,1.93761,1.93705,1.93761,7000000.0
2007-11-13 02:36:00,1.93787,1.93787,1.93746,1.93763,8000000.0
2007-11-13 02:37:00,1.93779,1.93779,1.93758,1.93759,7000000.0
2007-11-13 02:38:00,1.93797,1.93822,1.93793,1.93822,7000000.0
2007-11-13 02:39:00,1.93839,1.9386,1.93839,1.93852,13000000.0
2007-11-13 02:40:00,1.93788,1.93802,1.93785,1.93802,11000000.0
2007-11-13 02:41:00,1.93812,1.93825,1.93811,1.93816,8000000.0
2007-11-13 02:42:00,1.93821,1.94002,1.93821,1.94002,11000000.0
2007-11-13 02:43:00,1.9407,1.9407,1.93918,1.93934,8000000.0
2007-11-13 02:44:00,1.93926,1.93926,1.93875,1.93881,10000000.0
2007-11-13 02:45:00,1.93901,1.9391,1.93886,1.9391,10000000.0
2007-11-13 02:46:00,1.93908,1.93977,1.93908,1.93977,8000000.0
2007-11-13 02:47:00,1.93969,1.94005,1.93969,1.93994,8000000.0
2007-11-13 02:48:00,1.94046,1.94072,1.94046,1.94051,11000000.0
2007-11-13 02:49:00,1.94008,1.94044,1.93999,1.94018,10000000.0
2007-11-13 02:50:00,1.94041,1.94066,1.94041,1.94065,8000000.0
2007-11-13 02:51:00,1.94046,1.94046,1.93994,1.94025,10000000.0
2007-11-13 02:52:00,1.94025,1.94026,1.93982,1.94017,10000000.0
2007-11-13 02:53:00,1.94023,1.94023,1.93988,1.93996,8000000.0
2007-11-13 02:54:00,1.93987,1.94022,1.93977,1.94022,7000000.0
2007-11-13 02:55:00,1.9402,1.94031,1.93999,1.94018,8000000.0
2007-11-13 02:56:00,1.94048,1.94098,1.94041,1.94098,7000000.0
2007-11-13 02:57:00,1.94115,1.94186,1.94115,1.94161,8000000.0
2007-11-13 02:58:00,1.9419,1.9422,1.94174,1.94174,12000000.0
2007-11-13 02:59:00,1.94135,1.94135,1.94097,1.94108,19000000.0
2007-11-13 03:00:00,1.94106,1.94112,1.94096,1.94096,7000000.0
2007-11-13 03:01:00,1.94101,1.94101,1.94033,1.94033,10000000.0
2007-11-13 03:02:00,1.94011,1.94022,1.94006,1.94022,8000000.0
2007-11-13 03:03:00,1.9404,1.9415,1.9404,1.9415,11000000.0
2007-11-13 03:04:00,1.94178,1.94208,1.94172,1.94208,7000000.0
2007-11-13 03:05:00,1.94188,1.94207,1.94183,1.94207,10000000.0
2007-11-13 03:06:00,1.94215,1.9422,1.94203,1.94204,11000000.0
2007-11-13 03:07:00,1.94203,1.94213,1.94174,1.94174,7000000.0
2007-11-13 03:08:00,1.9415,1.94156,1.9414,1.9414,8000000.0
2007-11-13 03:09:00,1.94129,1.94144,1.94086,1.94105,10000000.0
2007-11-13 03:10:00,1.94101,1.94101,1.94057,1.94082,10000000.0
2007-11-13 03:11:00,1.94126,1.94159,1.94126,1.94159,8000000.0
2007-11-13 03:12:00,1.94155,1.94155,1.94128,1.94128,7000000.0
2007-11-13 03:13:00,1.94102,1.94102,1.94036,1.94053,10000000.0
2007-11-13 03:14:00,1.94065,1.94096,1.94052,1.94052,16000000.0
2007-11-13 03:15:00,1.94033,1.9405,1.93982,1.94026,11000000.0
2007-11-13 03:16:00,1.94044,1.94044,1.94008,1.94033,7000000.0
2007-11-13 03:17:00,1.94037,1.94037,1.93993,1.93998,8000000.0
2007-11-13 03:18:00,1.93957,1.94014,1.93957,1.94014,8000000.0
2007-11-13 03:19:00,1.94062,1.94062,1.9402,1.9402,7000000.0
2007-11-13 03:20:00,1.94038,1.9405,1.94035,1.94035,7000000.0
2007-11-13 03:21:00,1.93972,1.93984,1.93941,1.93943,7000000.0
2007-11-13 03:22:00,1.93913,1.93913,1.93703,1.93703,8000000.0
2007-11-13 03:23:00,1.93953,1.93953,1.939,1.93901,9000000.0
2007-11-13 03:24:00,1.93897,1.93907,1.93878,1.93878,7000000.0
2007-11-13 03:25:00,1.93846,1.93861,1.93729,1.93729,23000000.0
2007-11-13 03:26:00,1.9378,1.93818,1.9378,1.9378,9000000.0
2007-11-13 03:27:00,1.93813,1.93827,1.93782,1.93782,7000000.0
2007-11-13 03:28:00,1.93752,1.93752,1.93733,1.93748,7000000.0
2007-11-13 03:29:00,1.93756,1.93756,1.93678,1.93684,7000000.0
2007-11-13 03:30:00,1.93601,1.93601,1.9345,1.9345,10000000.0
2007-11-13 03:31:00,1.93487,1.93566,1.93487,1.9355,8000000.0
2007-11-13 03:32:00,1.93536,1.93554,1.93536,1.93545,10000000.0
2007-11-13 03:33:00,1.93555,1.93594,1.93543,1.93594,7000000.0
2007-11-13 03:34:00,1.93569,1.93608,1.93568,1.93589,11000000.0
2007-11-13 03:35:00,1.93573,1.93587,1.93486,1.93486,8000000.0
2007-11-13 03:36:00,1.93436,1.93452,1.93436,1.93452,7000000.0
2007-11-13 03:37:00,1.93439,1.93457,1.93437,1.93451,8000000.0
2007-11-13 03:38:00,1.93468,1.93496,1.93468,1.9349,8000000.0
2007-11-13 03:39:00,1.93497,1.93497,1.93486,1.93494,9000000.0
2007-11-13 03:40:00,1.93511,1.93511,1.93448,1.93448,11000000.0
2007-11-13 03:41:00,1.93411,1.93425,1.93408,1.93418,8000000.0
2007-11-13 03:42:00,1.93427,1.93427,1.93325,1.93325,7000000.0
2007-11-13 03:43:00,1.93202,1.93204,1.93164,1.93204,9000000.0
2007-11-13 03:44:00,1.93236,1.93236,1.93152,1.93152,7000000.0
2007-11-13 03:45:00,1.93196,1.93218,1.93189,1.93189,7000000.0
2007-11-13 03:46:00,1.93202,1.93274,1.93202,1.93274,8000000.0
2007-11-13 03:47:00,1.93283,1.93305,1.93282,1.93295,9000000.0
2007-11-13 03:48:00,1.93296,1.93314,1.93286,1.9331,11000000.0
2007-11-13 03:49:00,1.93347,1.93368,1.93333,1.93355,23000000.0
2007-11-13 03:50:00,1.93321,1.93359,1.93288,1.93288,9000000.0
2007-11-13 03:51:00,1.93268,1.93268,1.93163,1.93163,8000000.0
2007-11-13 03:52:00,1.93161,1.93167,1.93132,1.93132,9000000.0
2007-11-13 03:53:00,1.93115,1.93138,1.93115,1.93138,8000000.0
2007-11-13 03:54:00,1.9315,1.9315,1.93091,1.93096,9000000.0
2007-11-13 03:55:00,1.93088,1.93088,1.93029,1.93029,10000000.0
2007-11-13 03:56:00,1.92973,1.92973,1.92913,1.92913,12000000.0
2007-11-13 03:57:00,1.92875,1.92989,1.92875,1.92989,9000000.0
2007-11-13 03:58:00,1.93113,1.93141,1.93108,1.93141,8000000.0
2007-11-13 03:59:00,1.9316,1.93328,1.9316,1.93328,7000000.0
2007-11-13 04:00:00,1.93344,1.93378,1.93324,1.93369,18000000.0
2007-11-13 04:01:00,1.93348,1.93357,1.93343,1.93352,8000000.0
2007-11-13 04:02:00,1.93225,1.93308,1.932,1.93308,25000000.0
2007-11-13 04:03:00,1.93331,1.9336,1.9333,1.93351,12000000.0
2007-11-13 04:04:00,1.93367,1.93367,1.93294,1.9333,9000000.0
2007-11-13 04:05:00,1.93361,1.93387,1.93317,1.93317,7000000.0
2007-11-13 04:06:00,1.93348,1.93358,1.93341,1.93341,10000000.0
2007-11-13 04:07:00,1.93273,1.93273,1.93214,1.93253,7000000.0
2007-11-13 04:08:00,1.9325,1.93293,1.9325,1.93293,10000000.0
2007-11-13 04:09:00,1.93302,1.93302,1.93206,1.93206,8000000.0
2007-11-13 04:10:00,1.93202,1.93248,1.93202,1.93244,9000000.0
2007-11-13 04:11:00,1.93274,1.9332,1.93274,1.93287,8000000.0
2007-11-13 04:12:00,1.93257,1.93266,1.9318,1.9318,11000000.0
2007-11-13 04:13:00,1.93144,1.93188,1.93144,1.93164,8000000.0
2007-11-13 04:14:00,1.9319,1.93213,1.93144,1.93213,7000000.0
2007-11-13 04:15:00,1.93222,1.93223,1.93185,1.93185,8000000.0
2007-11-13 04:16:00,1.93255,1.93255,1.93231,1.93231,8000000.0
2007-11-13 04:17:00,1.93189,1.93189,1.93087,1.93087,19000000.0
2007-11-13 04:18:00,1.93053,1.93188,1.93051,1.93188,8000000.0
2007-11-13 04:19:00,1.93163,1.93163,1.93047,1.93047,21000000.0
2007-11-13 04:20:00,1.93027,1.9305,1.93013,1.93025,11000000.0
2007-11-13 04:21:00,1.93008,1.93008,1.92882,1.9292,8000000.0
2007-11-13 04:22:00,1.92935,1.92955,1.92935,1.92942,8000000.0
2007-11-13 04:23:00,1.92942,1.92942,1.92864,1.92864,9000000.0
2007-11-13 04:24:00,1.92853,1.92853,1.92817,1.92817,12000000.0
2007-11-13 04:25:00,1.92799,1.92832,1.92787,1.92787,9000000.0
2007-11-13 04:26:00,1.92774,1.92775,1.92748,1.92775,8000000.0
2007-11-13 04:27:00,1.92776,1.92825,1.92767,1.92825,9000000.0
2007-11-13 04:28:00,1.9283,1.9283,1.92787,1.92787,14000000.0
2007-11-13 04:29:00,1.92828,1.92828,1.92785,1.92785,16000000.0
2007-11-13 04:30:00,1.92803,1.92837,1.92802,1.92802,25000000.0
2007-11-13 04:31:00,1.92751,1.92802,1.92751,1.92802,8000000.0
2007-11-13 04:32:00,1.92824,1.92867,1.92824,1.92867,8000000.0
2007-11-13 04:33:00,1.92906,1.92966,1.92906,1.92964,5000000.0
2007-11-13 04:34:00,1.92929,1.92941,1.92889,1.92889,10000000.0
2007-11-13 04:35:00,1.92886,1.92896,1.92876,1.92876,9000000.0
2007-11-13 04:36:00,1.92876,1.92894,1.92876,1.92894,7000000.0
2007-11-13 04:37:00,1.92894,1.92904,1.92876,1.92876,7000000.0
2007-11-13 04:38:00,1.92891,1.92891,1.92875,1.9288,7000000.0
2007-11-13 04:39:00,1.92902,1.92911,1.92897,1.92897,8000000.0
2007-11-13 04:40:00,1.92884,1.92884,1.92801,1.92817,9000000.0
2007-11-13 04:41:00,1.92798,1.9285,1.92798,1.92827,9000000.0
2007-11-13 04:42:00,1.92806,1.92806,1.92789,1.92789,11000000.0
2007-11-13 04:43:00,1.92819,1.92842,1.92819,1.92842,9000000.0
2007-11-13 04:44:00,1.92852,1.92887,1.92852,1.92887,8000000.0
2007-11-13 04:45:00,1.92895,1.92895,1.92843,1.92843,9000000.0
2007-11-13 04:46:00,1.92864,1.92956,1.92864,1.92956,7000000.0
2007-11-13 04:47:00,1.92973,1.9298,1.92958,1.92977,8000000.0
2007-11-13 04:48:00,1.92979,1.93045,1.92979,1.93021,8000000.0
2007-11-13 04:49:00,1.93051,1.93082,1.93051,1.9306,8000000.0
2007-11-13 04:50:00,1.93043,1.9305,1.93041,1.93041,7000000.0
2007-11-13 04:51:00,1.93041,1.93045,1.93036,1.93045,15000000.0
2007-11-13 04:52:00,1.9306,1.93069,1.93054,1.93056,8000000.0
2007-11-13 04:53:00,1.93037,1.93039,1.93022,1.93023,8000000.0
2007-11-13 04:54:00,1.93014,1.93038,1.93009,1.93038,11000000.0
2007-11-13 04:55:00,1.93095,1.93174,1.93095,1.93147,9000000.0
2007-11-13 04:56:00,1.9317,1.93275,1.9317,1.93275,12000000.0
2007-11-13 04:57:00,1.93399,1.93462,1.93399,1.93462,7000000.0
2007-11-13 04:58:00,1.93383,1.93383,1.93307,1.93307,9000000.0
2007-11-13 04:59:00,1.93296,1.93296,1.93264,1.93264,12000000.0
2007-11-13 05:00:00,1.93241,1.93241,1.93106,1.93108,9000000.0
2007-11-13 05:01:00,1.93007,1.93057,1.92995,1.93037,7000000.0
2007-11-13 05:02:00,1.93044,1.93062,1.93037,1.9305,7000000.0
2007-11-13 05:03:00,1.93062,1.93062,1.9299,1.9299,8000000.0
2007-11-13 05:04:00,1.92991,1.93009,1.92964,1.93009,9000000.0
2007-11-13 05:05:00,1.93022,1.93022,1.93004,1.93019,7000000.0
2007-11-13 05:06:00,1.93014,1.93018,1.93004,1.93004,8000000.0
2007-11-13 05:07:00,1.93015,1.93015,1.92979,1.92979,10000000.0
2007-11-13 05:08:00,1.92978,1.92994,1.92976,1.92984,10000000.0
2007-11-13 05:09:00,1.92998,1.93064,1.92998,1.93064,16000000.0
2007-11-13 05:10:00,1.93074,1.93079,1.93074,1.93075,12000000.0
2007-11-13 05:11:00,1.9306,1.9306,1.93029,1.93029,11000000.0
2007-11-13 05:12:00,1.93037,1.93071,1.93011,1.93035,16000000.0
2007-11-13 05:13:00,1.93038,1.93041,1.9302,1.9302,9000000.0
2007-11-13 05:14:00,1.93025,1.93057,1.93025,1.93055,12000000.0
2007-11-13 05:15:00,1.93088,1.93104,1.93088,1.93092,8000000.0
2007-11-13 05:16:00,1.93057,1.93076,1.93057,1.93063,11000000.0
2007-11-13 05:17:00,1.93069,1.93092,1.93069,1.93075,9000000.0
2007-11-13 05:18:00,1.9306,1.93124,1.9306,1.93124,16000000.0
2007-11-13 05:19:00,1.93126,1.93145,1.93126,1.93138,9000000.0
2007-11-13 05:20:00,1.93157,1.93163,1.93145,1.93163,11000000.0
2007-11-13 05:21:00,1.93158,1.93173,1.93109,1.93173,9000000.0
2007-11-13 05:22:00,1.93166,1.93166,1.93154,1.93156,28000000.0
2007-11-13 05:23:00,1.93167,1.93172,1.93149,1.93149,7000000.0
2007-11-13 05:24:00,1.93138,1.93139,1.93121,1.93138,27000000.0
2007-11-13 05:25:00,1.93137,1.93137,1.93086,1.93086,47000000.0
2007-11-13 05:26:00,1.93058,1.93077,1.93041,1.93058,38000000.0
2007-11-13 05:27:00,1.93067,1.93067,1.93042,1.93042,7000000.0
2007-11-13 05:28:00,1.93075,1.931,1.93075,1.93087,22000000.0
2007-11-13 05:29:00,1.93058,1.93069,1.93033,1.93033,11000000.0
2007-11-13 05:30:00,1.93051,1.93085,1.93051,1.93077,7000000.0
2007-11-13 05:31:00,1.93101,1.93104,1.93092,1.93102,8000000.0
2007-11-13 05:32:00,1.93111,1.93195,1.9311,1.93195,10000000.0
2007-11-13 05:33:00,1.93123,1.93222,1.93098,1.93222,10000000.0
2007-11-13 05:34:00,1.93226,1.93229,1.93212,1.93229,8000000.0
2007-11-13 05:35:00,1.93236,1.93301,1.93236,1.93278,10000000.0
2007-11-13 05:36:00,1.93268,1.93318,1.93268,1.93318,15000000.0
2007-11-13 05:37:00,1.93343,1.9337,1.93212,1.93212,11000000.0
2007-11-13 05:38:00,1.93238,1.93262,1.93238,1.93262,11000000.0
2007-11-13 05:39:00,1.93276,1.93276,1.93198,1.93227,7000000.0
2007-11-13 05:40:00,1.93223,1.93311,1.93221,1.93311,9000000.0
2007-11-13 05:41:00,1.93418,1.93453,1.93391,1.93453,9000000.0
2007-11-13 05:42:00,1.93427,1.93493,1.93393,1.93493,16000000.0
2007-11-13 05:43:00,1.93539,1.93539,1.93493,1.93493,8000000.0
2007-11-13 05:44:00,1.9348,1.93502,1.9348,1.93502,9000000.0
2007-11-13 05:45:00,1.93471,1.93479,1.93471,1.93477,13000000.0
2007-11-13 05:46:00,1.93457,1.93514,1.93457,1.93514,10000000.0
2007-11-13 05:47:00,1.93513,1.93513,1.93473,1.93503,15000000.0
2007-11-13 05:48:00,1.93549,1.93563,1.93532,1.93563,11000000.0
2007-11-13 05:49:00,1.93642,1.93659,1.93594,1.93594,8000000.0
2007-11-13 05:50:00,1.93492,1.93548,1.93492,1.93548,13000000.0
2007-11-13 05:51:00,1.93528,1.93528,1.93513,1.93513,30000000.0
2007-11-13 05:52:00,1.93517,1.93544,1.93512,1.93524,15000000.0
2007-11-13 05:53:00,1.93561,1.93629,1.93561,1.93629,8000000.0
2007-11-13 05:54:00,1.93647,1.93676,1.93647,1.93676,16000000.0
2007-11-13 05:55:00,1.93674,1.93715,1.93674,1.93713,11000000.0
2007-11-13 05:56:00,1.93709,1.93777,1.93709,1.93759,33000000.0
2007-11-13 05:57:00,1.93724,1.93724,1.93689,1.93689,11000000.0
2007-11-13 05:58:00,1.93657,1.93657,1.93651,1.93657,19000000.0
2007-11-13 05:59:00,1.93657,1.93657,1.93558,1.93558,12000000.0
2007-11-13 06:00:00,1.93468,1.93519,1.93468,1.93506,25000000.0
2007-11-13 06:01:00,1.93475,1.93488,1.9345,1.93469,16000000.0
2007-11-13 06:02:00,1.93473,1.9349,1.93469,1.93472,13000000.0
2007-11-13 06:03:00,1.9348,1.93487,1.93444,1.93487,7000000.0
2007-11-13 06:04:00,1.93503,1.93503,1.93444,1.93444,11000000.0
2007-11-13 06:05:00,1.93468,1.93513,1.93468,1.93513,9000000.0
2007-11-13 06:06:00,1.93491,1.93506,1.93482,1.93506,8000000.0
2007-11-13 06:07:00,1.9358,1.93659,1.9358,1.93659,10000000.0
2007-11-13 06:08:00,1.93713,1.93773,1.93713,1.93766,8000000.0
2007-11-13 06:09:00,1.93762,1.93762,1.9374,1.93757,10000000.0
2007-11-13 06:10:00,1.938,1.93832,1.938,1.93832,8000000.0
2007-11-13 06:11:00,1.93812,1.93812,1.9376,1.9376,7000000.0
2007-11-13 06:12:00,1.9376,1.93767,1.93749,1.93767,10000000.0
2007-11-13 06:13:00,1.93758,1.93785,1.93758,1.93785,15000000.0
2007-11-13 06:14:00,1.93793,1.93793,1.93772,1.93772,7000000.0
2007-11-13 06:15:00,1.93778,1.93787,1.9377,1.93787,18000000.0
2007-11-13 06:16:00,1.93797,1.93803,1.93783,1.93803,11000000.0
2007-11-13 06:17:00,1.93808,1.93827,1.93801,1.93819,7000000.0
2007-11-13 06:18:00,1.93801,1.93801,1.93718,1.93722,13000000.0
2007-11-13 06:19:00,1.93733,1.93745,1.9372,1.93745,12000000.0
2007-11-13 06:20:00,1.93755,1.93783,1.93751,1.93762,18000000.0
2007-11-13 06:21:00,1.93721,1.9376,1.93721,1.93729,26000000.0
2007-11-13 06:22:00,1.93692,1.93701,1.93686,1.93697,11000000.0
2007-11-13 06:23:00,1.93698,1.93701,1.93663,1.93701,11000000.0
2007-11-13 06:24:00,1.93707,1.93707,1.93658,1.93658,11000000.0
2007-11-13 06:25:00,1.93638,1.93655,1.93634,1.93634,10000000.0
2007-11-13 06:26:00,1.93628,1.93628,1.93581,1.93581,7000000.0
2007-11-13 06:27:00,1.93526,1.93554,1.93525,1.93528,8000000.0
2007-11-13 06:28:00,1.93457,1.93463,1.93442,1.93442,7000000.0
2007-11-13 06:29:00,1.93428,1.93428,1.93391,1.93391,9000000.0
2007-11-13 06:30:00,1.93401,1.93427,1.93396,1.93427,11000000.0
2007-11-13 06:31:00,1.93498,1.93568,1.93498,1.93568,20000000.0
2007-11-13 06:32:00,1.93575,1.93575,1.93539,1.93574,31000000.0
2007-11-13 06:33:00,1.93585,1.93616,1.93585,1.93608,17000000.0
2007-11-13 06:34:00,1.93597,1.93614,1.93578,1.93578,9000000.0
2007-11-13 06:35:00,1.93545,1.9356,1.93535,1.93559,8000000.0
2007-11-13 06:36:00,1.9356,1.93561,1.93536,1.93536,10000000.0
2007-11-13 06:37:00,1.93526,1.93526,1.93474,1.93477,7000000.0
2007-11-13 06:38:00,1.93474,1.93482,1.9346,1.93473,8000000.0
2007-11-13 06:39:00,1.93476,1.93476,1.93434,1.93434,12000000.0
2007-11-13 06:40:00,1.93362,1.9338,1.9332,1.9332,8000000.0
2007-11-13 06:41:00,1.9318,1.9318,1.93118,1.93149,7000000.0
2007-11-13 06:42:00,1.93188,1.93195,1.93142,1.93169,7000000.0
2007-11-13 06:43:00,1.9316,1.9316,1.93126,1.93126,9000000.0
2007-11-13 06:44:00,1.93125,1.93193,1.93125,1.93193,11000000.0
2007-11-13 06:45:00,1.93201,1.93268,1.93197,1.93268,8000000.0
2007-11-13 06:46:00,1.93311,1.9332,1.93287,1.93287,8000000.0
2007-11-13 06:47:00,1.93288,1.93304,1.93111,1.93298,10000000.0
2007-11-13 06:48:00,1.93312,1.93312,1.93282,1.93282,8000000.0
2007-11-13 06:49:00,1.93316,1.93316,1.9324,1.9324,5000000.0
2007-11-13 06:50:00,1.93187,1.9322,1.93187,1.9322,9000000.0
2007-11-13 06:51:00,1.93258,1.93347,1.93258,1.93334,11000000.0
2007-11-13 06:52:00,1.93364,1.93364,1.93342,1.93351,7000000.0
2007-11-13 06:53:00,1.93295,1.93341,1.93295,1.93341,8000000.0
2007-11-13 06:54:00,1.93353,1.93353,1.93303,1.93303,11000000.0
2007-11-13 06:55:00,1.93282,1.93282,1.93264,1.93278,8000000.0
2007-11-13 06:56:00,1.93271,1.93272,1.93257,1.93265,13000000.0
2007-11-13 06:57:00,1.93245,1.93245,1.93206,1.93241,7000000.0
2007-11-13 06:58:00,1.93234,1.93236,1.93227,1.93227,16000000.0
2007-11-13 06:59:00,1.93227,1.93227,1.93199,1.93199,11000000.0
2007-11-13 07:00:00,1.93206,1.93253,1.93206,1.9325,8000000.0
2007-11-13 07:01:00,1.93282,1.93291,1.93276,1.93276,14000000.0
2007-11-13 07:02:00,1.93287,1.93306,1.93248,1.93306,18000000.0
2007-11-13 07:03:00,1.93366,1.93366,1.9335,1.9335,8000000.0
2007-11-13 07:04:00,1.93299,1.93347,1.93293,1.93347,8000000.0
2007-11-13 07:05:00,1.9335,1.9335,1.93298,1.93298,10000000.0
2007-11-13 07:06:00,1.93352,1.93362,1.93336,1.93346,8000000.0
2007-11-13 07:07:00,1.93353,1.93382,1.93353,1.93379,15000000.0
2007-11-13 07:08:00,1.93383,1.93383,1.93367,1.93367,18000000.0
2007-11-13 07:09:00,1.93362,1.93365,1.9335,1.93357,7000000.0
2007-11-13 07:10:00,1.93373,1.93378,1.93366,1.93378,18000000.0
2007-11-13 07:11:00,1.93506,1.93578,1.93506,1.93578,11000000.0
2007-11-13 07:12:00,1.93621,1.93652,1.93603,1.93603,11000000.0
2007-11-13 07:13:00,1.93584,1.93614,1.93539,1.93614,9000000.0
2007-11-13 07:14:00,1.93637,1.93679,1.93637,1.93673,12000000.0
2007-11-13 07:15:00,1.9368,1.93695,1.93638,1.93638,7000000.0
2007-11-13 07:16:00,1.93616,1.93618,1.93582,1.93582,12000000.0
2007-11-13 07:17:00,1.93557,1.9359,1.93534,1.93534,15000000.0
2007-11-13 07:18:00,1.93469,1.93469,1.93454,1.93459,8000000.0
2007-11-13 07:19:00,1.93447,1.93464,1.93447,1.93464,5000000.0
2007-11-13 07:20:00,1.93422,1.93456,1.93422,1.93456,9000000.0
2007-11-13 07:21:00,1.9348,1.93508,1.9348,1.93497,10000000.0
2007-11-13 07:22:00,1.93494,1.93494,1.93446,1.93476,7000000.0
2007-11-13 07:23:00,1.93519,1.93571,1.93519,1.93545,11000000.0
2007-11-13 07:24:00,1.93541,1.93541,1.93495,1.93495,23000000.0
2007-11-13 07:25:00,1.93407,1.93423,1.93397,1.93423,28000000.0
2007-11-13 07:26:00,1.93461,1.93484,1.93449,1.93484,14000000.0
2007-11-13 07:27:00,1.93478,1.9348,1.9346,1.9346,20000000.0
2007-11-13 07:28:00,1.93443,1.93443,1.93408,1.93408,17000000.0
2007-11-13 07:29:00,1.93402,1.93412,1.93381,1.93381,27000000.0
2007-11-13 07:30:00,1.93329,1.93336,1.93297,1.93324,20000000.0
2007-11-13 07:31:00,1.933,1.93317,1.93275,1.93293,7000000.0
2007-11-13 07:32:00,1.93283,1.93324,1.93283,1.93295,11000000.0
2007-11-13 07:33:00,1.93321,1.93353,1.93321,1.93353,22000000.0
2007-11-13 07:34:00,1.93368,1.93378,1.93333,1.93333,16000000.0
2007-11-13 07:35:00,1.93325,1.93366,1.93281,1.93281,15000000.0
2007-11-13 07:36:00,1.93286,1.93286,1.93262,1.93268,8000000.0
2007-11-13 07:37:00,1.93284,1.93342,1.93284,1.93336,12000000.0
2007-11-13 07:38:00,1.9339,1.93426,1.9339,1.93421,7000000.0
2007-11-13 07:39:00,1.93424,1.93438,1.93401,1.9343,14000000.0
2007-11-13 07:40:00,1.93425,1.93426,1.93389,1.93393,9000000.0
2007-11-13 07:41:00,1.93362,1.93364,1.93318,1.93341,24000000.0
2007-11-13 07:42:00,1.93305,1.93334,1.93287,1.93334,5000000.0
2007-11-13 07:43:00,1.93289,1.93289,1.93269,1.93287,22000000.0
2007-11-13 07:44:00,1.93332,1.93352,1.93332,1.93352,10000000.0
2007-11-13 07:45:00,1.93394,1.93404,1.93383,1.93396,15000000.0
2007-11-13 07:46:00,1.93411,1.93446,1.93411,1.93425,17000000.0
2007-11-13 07:47:00,1.93411,1.93411,1.93393,1.93405,15000000.0
2007-11-13 07:48:00,1.93402,1.93415,1.93393,1.93405,10000000.0
2007-11-13 07:49:00,1.93416,1.9345,1.93416,1.93443,8000000.0
2007-11-13 07:50:00,1.9345,1.93514,1.9345,1.93507,17000000.0
2007-11-13 07:51:00,1.93549,1.93576,1.93544,1.93547,15000000.0
2007-11-13 07:52:00,1.93535,1.93586,1.93535,1.93586,29000000.0
2007-11-13 07:53:00,1.93548,1.93567,1.9348,1.93504,13000000.0
2007-11-13 07:54:00,1.9342,1.93447,1.93417,1.93437,23000000.0
2007-11-13 07:55:00,1.93453,1.93542,1.93453,1.93522,27000000.0
2007-11-13 07:56:00,1.9353,1.93545,1.9347,1.9347,18000000.0
2007-11-13 07:57:00,1.93481,1.93514,1.93433,1.93433,20000000.0
2007-11-13 07:58:00,1.93435,1.93513,1.93435,1.9351,13000000.0
2007-11-13 07:59:00,1.93541,1.93598,1.93541,1.93598,23000000.0
2007-11-13 08:00:00,1.93618,1.9364,1.93618,1.93639,31000000.0
2007-11-13 08:01:00,1.93659,1.93659,1.93559,1.93583,13000000.0
2007-11-13 08:02:00,1.9356,1.9356,1.93499,1.93499,12000000.0
2007-11-13 08:03:00,1.93488,1.93488,1.93391,1.93391,20000000.0
2007-11-13 08:04:00,1.93369,1.93374,1.93347,1.93361,30000000.0
2007-11-13 08:05:00,1.93365,1.93425,1.93365,1.93418,9000000.0
2007-11-13 08:06:00,1.93426,1.93445,1.9342,1.93445,21000000.0
2007-11-13 08:07:00,1.93454,1.93487,1.93454,1.93487,15000000.0
2007-11-13 08:08:00,1.93499,1.93499,1.93482,1.93482,25000000.0
2007-11-13 08:09:00,1.93475,1.93485,1.93455,1.93485,23000000.0
2007-11-13 08:10:00,1.93509,1.93565,1.93509,1.93565,27000000.0
2007-11-13 08:11:00,1.93577,1.93593,1.93549,1.93573,18000000.0
2007-11-13 08:12:00,1.93558,1.93558,1.93446,1.93451,22000000.0
2007-11-13 08:13:00,1.93448,1.93458,1.93422,1.93422,18000000.0
2007-11-13 08:14:00,1.93432,1.93468,1.9343,1.93438,33000000.0
2007-11-13 08:15:00,1.93469,1.93536,1.93469,1.93536,21000000.0
2007-11-13 08:16:00,1.93535,1.93535,1.93472,1.93472,21000000.0
2007-11-13 08:17:00,1.9345,1.9345,1.93386,1.93387,19000000.0
2007-11-13 08:18:00,1.93357,1.93357,1.93332,1.93332,17000000.0
2007-11-13 08:19:00,1.93346,1.9337,1.93329,1.93329,16000000.0
2007-11-13 08:20:00,1.93358,1.9342,1.93358,1.9342,13000000.0
2007-11-13 08:21:00,1.93444,1.93444,1.93399,1.93399,8000000.0
2007-11-13 08:22:00,1.93288,1.93315,1.93288,1.93302,26000000.0
2007-11-13 08:23:00,1.933,1.93322,1.93294,1.93308,16000000.0
2007-11-13 08:24:00,1.93328,1.93337,1.93303,1.93337,28000000.0
2007-11-13 08:25:00,1.93351,1.93365,1.93335,1.93364,49000000.0
2007-11-13 08:26:00,1.93418,1.9345,1.93398,1.9345,14000000.0
2007-11-13 08:27:00,1.93448,1.93456,1.93404,1.93443,31000000.0
2007-11-13 08:28:00,1.93448,1.93478,1.93445,1.93445,28000000.0
2007-11-13 08:29:00,1.93443,1.93476,1.93437,1.93476,32000000.0
2007-11-13 08:30:00,1.9346,1.93474,1.9344,1.93467,28000000.0
2007-11-13 08:31:00,1.93492,1.93559,1.93492,1.93559,40000000.0
2007-11-13 08:32:00,1.93563,1.93563,1.9354,1.93549,51000000.0
2007-11-13 08:33:00,1.93536,1.93539,1.93513,1.93513,48000000.0
2007-11-13 08:34:00,1.93478,1.93485,1.93467,1.93483,49000000.0
2007-11-13 08:35:00,1.93487,1.93497,1.93474,1.93494,39000000.0
2007-11-13 08:36:00,1.9348,1.9348,1.93445,1.93459,12000000.0
2007-11-13 08:37:00,1.93449,1.93449,1.93383,1.93413,25000000.0
2007-11-13 08:38:00,1.93405,1.93426,1.93352,1.93426,21000000.0
2007-11-13 08:39:00,1.93401,1.93418,1.93376,1.93418,23000000.0
2007-11-13 08:40:00,1.93406,1.93407,1.93392,1.93393,36000000.0
2007-11-13 08:41:00,1.93407,1.93413,1.93387,1.93413,30000000.0
2007-11-13 08:42:00,1.93419,1.93419,1.93408,1.93411,17000000.0
2007-11-13 08:43:00,1.93413,1.93436,1.93413,1.93436,23000000.0
2007-11-13 08:44:00,1.93445,1.93456,1.93427,1.93456,17000000.0
2007-11-13 08:45:00,1.93458,1.93494,1.93458,1.93459,37000000.0
2007-11-13 08:46:00,1.93485,1.93579,1.93485,1.93579,23000000.0
2007-11-13 08:47:00,1.93574,1.93603,1.93574,1.93599,25000000.0
2007-11-13 08:48:00,1.93607,1.93607,1.93575,1.93601,36000000.0
2007-11-13 08:49:00,1.93574,1.93574,1.93533,1.93571,27000000.0
2007-11-13 08:50:00,1.93592,1.93592,1.93543,1.93589,56000000.0
2007-11-13 08:51:00,1.93595,1.93597,1.93587,1.93595,32000000.0
2007-11-13 08:52:00,1.93623,1.93623,1.93494,1.93494,39000000.0
2007-11-13 08:53:00,1.93503,1.93503,1.93477,1.93487,63000000.0
2007-11-13 08:54:00,1.93486,1.93486,1.93464,1.93465,42000000.0
2007-11-13 08:55:00,1.93466,1.93466,1.93416,1.93424,55000000.0
2007-11-13 08:56:00,1.93425,1.93481,1.93425,1.93466,21000000.0
2007-11-13 08:57:00,1.93474,1.93474,1.93368,1.93368,23000000.0
2007-11-13 08:58:00,1.93403,1.93406,1.9337,1.93375,18000000.0
2007-11-13 08:59:00,1.93382,1.93405,1.9338,1.93398,12000000.0
2007-11-13 09:00:00,1.93399,1.9348,1.93397,1.9348,26000000.0
2007-11-13 09:01:00,1.93538,1.93548,1.9353,1.93538,19000000.0
2007-11-13 09:02:00,1.93523,1.93523,1.93478,1.93479,15000000.0
2007-11-13 09:03:00,1.93501,1.93501,1.93443,1.93443,16000000.0
2007-11-13 09:04:00,1.93362,1.93399,1.93362,1.93399,22000000.0
2007-11-13 09:05:00,1.9344,1.93471,1.93437,1.93453,11000000.0
2007-11-13 09:06:00,1.93436,1.93436,1.93376,1.93417,31000000.0
2007-11-13 09:07:00,1.93437,1.93437,1.9341,1.93417,33000000.0
2007-11-13 09:08:00,1.93395,1.93395,1.93351,1.93354,17000000.0
2007-11-13 09:09:00,1.93322,1.93367,1.93322,1.93367,37000000.0
2007-11-13 09:10:00,1.93382,1.93436,1.9335,1.93436,31000000.0
2007-11-13 09:11:00,1.93452,1.93455,1.93447,1.9345,26000000.0
2007-11-13 09:12:00,1.9342,1.93422,1.93405,1.93411,41000000.0
2007-11-13 09:13:00,1.93396,1.93399,1.93372,1.93372,61000000.0
2007-11-13 09:14:00,1.93394,1.93452,1.93378,1.93452,57000000.0
2007-11-13 09:15:00,1.93478,1.93478,1.93457,1.93468,33000000.0
2007-11-13 09:16:00,1.93463,1.93463,1.93452,1.93462,39000000.0
2007-11-13 09:17:00,1.93479,1.93479,1.93409,1.93409,40000000.0
2007-11-13 09:18:00,1.93397,1.93397,1.93336,1.93381,68000000.0
2007-11-13 09:19:00,1.9337,1.93372,1.93336,1.93341,52000000.0
2007-11-13 09:20:00,1.93289,1.93364,1.93289,1.93364,37000000.0
2007-11-13 09:21:00,1.93371,1.93374,1.93351,1.9336,61000000.0
2007-11-13 09:22:00,1.93351,1.93351,1.93228,1.93272,63000000.0
2007-11-13 09:23:00,1.93307,1.93307,1.93275,1.93275,65000000.0
2007-11-13 09:24:00,1.93303,1.93359,1.93303,1.93359,47000000.0
2007-11-13 09:25:00,1.93319,1.93325,1.93287,1.93287,32000000.0
2007-11-13 09:26:00,1.93292,1.93309,1.93276,1.93276,29000000.0
2007-11-13 09:27:00,1.93247,1.93247,1.93154,1.93154,55000000.0
2007-11-13 09:28:00,1.9312,1.93155,1.93015,1.93015,46000000.0
2007-11-13 09:29:00,1.93036,1.93158,1.93036,1.93158,32000000.0
2007-11-13 09:30:00,1.93098,1.93098,1.93053,1.93083,24000000.0
2007-11-13 09:31:00,1.93079,1.93212,1.93079,1.93212,18000000.0
2007-11-13 09:32:00,1.93311,1.9341,1.93311,1.9341,35000000.0
2007-11-13 09:33:00,1.93453,1.93456,1.93435,1.93452,43000000.0
2007-11-13 09:34:00,1.93451,1.93451,1.93434,1.93439,31000000.0
2007-11-13 09:35:00,1.93439,1.93445,1.93413,1.93413,47000000.0
2007-11-13 09:36:00,1.93445,1.93494,1.93444,1.93481,34000000.0
2007-11-13 09:37:00,1.93508,1.93619,1.93508,1.93619,49000000.0
2007-11-13 09:38:00,1.93612,1.93612,1.93561,1.93561,37000000.0
2007-11-13 09:39:00,1.93587,1.93694,1.93587,1.93694,61000000.0
2007-11-13 09:40:00,1.9371,1.93754,1.93702,1.93754,46000000.0
2007-11-13 09:41:00,1.93783,1.93783,1.93678,1.93678,33000000.0
2007-11-13 09:42:00,1.93556,1.93556,1.93497,1.93501,60000000.0
2007-11-13 09:43:00,1.93498,1.93502,1.93472,1.93497,66000000.0
2007-11-13 09:44:00,1.93512,1.93513,1.93492,1.93496,21000000.0
2007-11-13 09:45:00,1.93489,1.93489,1.93462,1.93476,22000000.0
2007-11-13 09:46:00,1.93486,1.93486,1.93464,1.93465,30000000.0
2007-11-13 09:47:00,1.93478,1.93478,1.93457,1.93462,24000000.0
2007-11-13 09:48:00,1.9347,1.93492,1.93469,1.93477,34000000.0
2007-11-13 09:49:00,1.93492,1.93524,1.93492,1.93524,26000000.0
2007-11-13 09:50:00,1.93558,1.93567,1.93548,1.93567,34000000.0
2007-11-13 09:51:00,1.93565,1.93575,1.93551,1.93551,56000000.0
2007-11-13 09:52:00,1.93575,1.93629,1.93575,1.93624,38000000.0
2007-11-13 09:53:00,1.93632,1.93692,1.93632,1.93692,32000000.0
2007-11-13 09:54:00,1.93715,1.93748,1.93684,1.93684,36000000.0
2007-11-13 09:55:00,1.93683,1.93779,1.93683,1.93779,38000000.0
2007-11-13 09:56:00,1.93805,1.93854,1.93805,1.93824,38000000.0
2007-11-13 09:57:00,1.93776,1.93776,1.93737,1.93737,30000000.0
2007-11-13 09:58:00,1.9372,1.93724,1.93713,1.93713,52000000.0
2007-11-13 09:59:00,1.93698,1.93698,1.93626,1.93626,32000000.0
2007-11-13 10:00:00,1.9364,1.9364,1.93612,1.93612,39000000.0
2007-11-13 10:01:00,1.93593,1.93598,1.93554,1.93554,44000000.0
2007-11-13 10:02:00,1.93555,1.93599,1.93555,1.93599,34000000.0
2007-11-13 10:03:00,1.93557,1.93576,1.93547,1.93576,47000000.0
2007-11-13 10:04:00,1.93601,1.93602,1.93597,1.93598,32000000.0
2007-11-13 10:05:00,1.93596,1.93613,1.93585,1.93613,32000000.0
2007-11-13 10:06:00,1.93612,1.93614,1.93605,1.93605,42000000.0
2007-11-13 10:07:00,1.93591,1.93594,1.93565,1.93594,51000000.0
2007-11-13 10:08:00,1.93595,1.93621,1.93588,1.93621,54000000.0
2007-11-13 10:09:00,1.93621,1.93621,1.93573,1.93573,53000000.0
2007-11-13 10:10:00,1.93575,1.93618,1.93573,1.93618,72000000.0
2007-11-13 10:11:00,1.9358,1.9358,1.93517,1.93523,61000000.0
2007-11-13 10:12:00,1.93527,1.93527,1.9346,1.9346,65000000.0
2007-11-13 10:13:00,1.93421,1.93438,1.93384,1.93384,56000000.0
2007-11-13 10:14:00,1.93357,1.93357,1.9326,1.9326,49000000.0
2007-11-13 10:15:00,1.93244,1.93245,1.93229,1.93231,46000000.0
2007-11-13 10:16:00,1.93217,1.93221,1.93199,1.93216,33000000.0
2007-11-13 10:17:00,1.93195,1.93195,1.93171,1.93194,37000000.0
2007-11-13 10:18:00,1.9321,1.93219,1.9319,1.93219,50000000.0
2007-11-13 10:19:00,1.93204,1.93228,1.93204,1.9322,59000000.0
2007-11-13 10:20:00,1.93227,1.93231,1.93213,1.93228,41000000.0
2007-11-13 10:21:00,1.93216,1.93216,1.93177,1.93177,44000000.0
2007-11-13 10:22:00,1.93172,1.93192,1.93142,1.93192,47000000.0
2007-11-13 10:23:00,1.93202,1.93202,1.93192,1.93201,58000000.0
2007-11-13 10:24:00,1.93211,1.93211,1.93167,1.93167,43000000.0
2007-11-13 10:25:00,1.93137,1.93137,1.93115,1.93118,60000000.0
2007-11-13 10:26:00,1.93096,1.9311,1.93078,1.9311,64000000.0
2007-11-13 10:27:00,1.93088,1.93088,1.93048,1.93048,54000000.0
2007-11-13 10:28:00,1.93047,1.9306,1.9304,1.93055,62000000.0
2007-11-13 10:29:00,1.93088,1.93088,1.93028,1.93071,61000000.0
2007-11-13 10:30:00,1.93063,1.93063,1.9293,1.9293,36000000.0
2007-11-13 10:31:00,1.92894,1.92894,1.92698,1.92698,39000000.0
2007-11-13 10:32:00,1.92698,1.92819,1.92698,1.92795,44000000.0
2007-11-13 10:33:00,1.92807,1.92827,1.92792,1.92792,18000000.0
2007-11-13 10:34:00,1.92803,1.92829,1.92803,1.92812,20000000.0
2007-11-13 10:35:00,1.92814,1.92916,1.92814,1.92916,23000000.0
2007-11-13 10:36:00,1.92893,1.92948,1.92885,1.92885,32000000.0
2007-11-13 10:37:00,1.92867,1.92867,1.92815,1.92822,30000000.0
2007-11-13 10:38:00,1.92827,1.92881,1.9282,1.92881,26000000.0
2007-11-13 10:39:00,1.92901,1.92901,1.92789,1.92789,29000000.0
2007-11-13 10:40:00,1.9273,1.9273,1.9267,1.9267,19000000.0
2007-11-13 10:41:00,1.92642,1.92676,1.92632,1.92669,29000000.0
2007-11-13 10:42:00,1.92697,1.92718,1.92697,1.92698,38000000.0
2007-11-13 10:43:00,1.92745,1.92778,1.92745,1.92778,27000000.0
2007-11-13 10:44:00,1.92772,1.92856,1.92745,1.92856,26000000.0
2007-11-13 10:45:00,1.92845,1.92903,1.92832,1.92903,27000000.0
2007-11-13 10:46:00,1.92898,1.92989,1.92898,1.92975,35000000.0
2007-11-13 10:47:00,1.93014,1.93095,1.93014,1.9309,23000000.0
2007-11-13 10:48:00,1.93107,1.93175,1.93107,1.93122,44000000.0
2007-11-13 10:49:00,1.9311,1.93112,1.93102,1.93103,36000000.0
2007-11-13 10:50:00,1.93116,1.93228,1.93116,1.93228,47000000.0
2007-11-13 10:51:00,1.93226,1.93248,1.93226,1.93234,45000000.0
2007-11-13 10:52:00,1.93237,1.93237,1.93126,1.93126,33000000.0
2007-11-13 10:53:00,1.93046,1.93082,1.93046,1.93082,46000000.0
2007-11-13 10:54:00,1.93083,1.93084,1.93025,1.93025,35000000.0
2007-11-13 10:55:00,1.93061,1.9313,1.93061,1.9313,37000000.0
2007-11-13 10:56:00,1.9318,1.93234,1.9318,1.9323,33000000.0
2007-11-13 10:57:00,1.93211,1.93242,1.93181,1.93181,33000000.0
2007-11-13 10:58:00,1.93115,1.93115,1.92987,1.93008,26000000.0
2007-11-13 10:59:00,1.92935,1.92954,1.92822,1.92822,47000000.0
2007-11-13 11:00:00,1.92751,1.92858,1.92751,1.92858,39000000.0
2007-11-13 11:01:00,1.92885,1.92885,1.92597,1.9264,45000000.0
2007-11-13 11:02:00,1.92666,1.92788,1.92666,1.92788,17000000.0
2007-11-13 11:03:00,1.9279,1.9279,1.92768,1.92788,37000000.0
2007-11-13 11:04:00,1.92771,1.92839,1.92771,1.92795,40000000.0
2007-11-13 11:05:00,1.9285,1.92873,1.92849,1.92854,18000000.0
2007-11-13 11:06:00,1.92853,1.92901,1.92837,1.92888,19000000.0
2007-11-13 11:07:00,1.92932,1.93016,1.92932,1.93014,30000000.0
2007-11-13 11:08:00,1.93017,1.9304,1.92956,1.9304,30000000.0
2007-11-13 11:09:00,1.93002,1.93002,1.92855,1.92855,45000000.0
2007-11-13 11:10:00,1.92779,1.9286,1.92779,1.9286,35000000.0
2007-11-13 11:11:00,1.9281,1.9281,1.92764,1.92774,46000000.0
2007-11-13 11:12:00,1.92775,1.92805,1.92738,1.92796,55000000.0
2007-11-13 11:13:00,1.92809,1.92842,1.92809,1.92819,59000000.0
2007-11-13 11:14:00,1.92742,1.92749,1.92716,1.92749,41000000.0
2007-11-13 11:15:00,1.92739,1.92802,1.92739,1.92802,34000000.0
2007-11-13 11:16:00,1.92818,1.92903,1.92818,1.92903,20000000.0
2007-11-13 11:17:00,1.92909,1.92909,1.92854,1.92874,57000000.0
2007-11-13 11:18:00,1.92845,1.92884,1.92845,1.9287,44000000.0
2007-11-13 11:19:00,1.92884,1.929,1.92876,1.9289,63000000.0
2007-11-13 11:20:00,1.92879,1.92879,1.92862,1.92869,43000000.0
2007-11-13 11:21:00,1.92862,1.92892,1.92861,1.92892,34000000.0
2007-11-13 11:22:00,1.92939,1.92939,1.92888,1.92908,56000000.0
2007-11-13 11:23:00,1.92906,1.9291,1.92875,1.9289,43000000.0
2007-11-13 11:24:00,1.92883,1.92883,1.9284,1.9285,53000000.0
2007-11-13 11:25:00,1.92821,1.92887,1.92821,1.92887,29000000.0
2007-11-13 11:26:00,1.92898,1.92944,1.92898,1.92936,41000000.0
2007-11-13 11:27:00,1.92948,1.92994,1.92935,1.9298,34000000.0
2007-11-13 11:28:00,1.93003,1.93004,1.9297,1.9297,36000000.0
2007-11-13 11:29:00,1.92974,1.92987,1.92932,1.92935,43000000.0
2007-11-13 11:30:00,1.9292,1.92962,1.92892,1.92941,24000000.0
2007-11-13 11:31:00,1.92964,1.93011,1.9295,1.93011,34000000.0
2007-11-13 11:32:00,1.93007,1.93035,1.9293,1.92957,46000000.0
2007-11-13 11:33:00,1.92956,1.92968,1.92954,1.92965,41000000.0
2007-11-13 11:34:00,1.92979,1.93008,1.92979,1.93008,28000000.0
2007-11-13 11:35:00,1.93011,1.93011,1.92943,1.92943,44000000.0
2007-11-13 11:36:00,1.92911,1.9293,1.92904,1.92928,48000000.0
2007-11-13 11:37:00,1.92957,1.92961,1.92946,1.9296,50000000.0
2007-11-13 11:38:00,1.9296,1.92969,1.92946,1.92969,37000000.0
2007-11-13 11:39:00,1.93015,1.93064,1.92982,1.93064,52000000.0
2007-11-13 11:40:00,1.9309,1.93094,1.9307,1.9307,27000000.0
2007-11-13 11:41:00,1.93077,1.93121,1.9306,1.93121,49000000.0
2007-11-13 11:42:00,1.93182,1.93224,1.93143,1.93143,22000000.0
2007-11-13 11:43:00,1.93114,1.93122,1.93086,1.93086,45000000.0
2007-11-13 11:44:00,1.93081,1.93187,1.93081,1.93187,42000000.0
2007-11-13 11:45:00,1.93198,1.93202,1.93191,1.93191,41000000.0
2007-11-13 11:46:00,1.93197,1.93197,1.93117,1.93117,38000000.0
2007-11-13 11:47:00,1.9312,1.93122,1.93104,1.93105,22000000.0
2007-11-13 11:48:00,1.93094,1.93112,1.93093,1.93112,27000000.0
2007-11-13 11:49:00,1.9311,1.93113,1.93095,1.93095,41000000.0
2007-11-13 11:50:00,1.93101,1.93101,1.9308,1.9308,44000000.0
2007-11-13 11:51:00,1.93075,1.93075,1.93043,1.93045,37000000.0
2007-11-13 11:52:00,1.93119,1.93193,1.9309,1.93193,37000000.0
2007-11-13 11:53:00,1.93211,1.93241,1.93211,1.93233,33000000.0
2007-11-13 11:54:00,1.93216,1.93218,1.93202,1.93217,37000000.0
2007-11-13 11:55:00,1.93265,1.93359,1.93265,1.93359,38000000.0
2007-11-13 11:56:00,1.93369,1.9337,1.93331,1.93346,51000000.0
2007-11-13 11:57:00,1.93316,1.93316,1.93265,1.93295,29000000.0
2007-11-13 11:58:00,1.933,1.933,1.9328,1.93293,31000000.0
2007-11-13 11:59:00,1.93331,1.93359,1.93327,1.93351,51000000.0
2007-11-13 12:00:00,1.93337,1.93343,1.9332,1.93326,23000000.0
2007-11-13 12:01:00,1.93331,1.93352,1.9332,1.93352,24000000.0
2007-11-13 12:02:00,1.93334,1.93336,1.93309,1.93309,34000000.0
2007-11-13 12:03:00,1.93266,1.93282,1.93254,1.93268,36000000.0
2007-11-13 12:04:00,1.93272,1.93295,1.93272,1.93293,33000000.0
2007-11-13 12:05:00,1.93279,1.93279,1.93218,1.93218,26000000.0
2007-11-13 12:06:00,1.93142,1.93178,1.93142,1.93171,15000000.0
2007-11-13 12:07:00,1.93164,1.93165,1.93117,1.93165,23000000.0
2007-11-13 12:08:00,1.93222,1.93248,1.93206,1.93206,37000000.0
2007-11-13 12:09:00,1.93188,1.93194,1.93168,1.93194,11000000.0
2007-11-13 12:10:00,1.93204,1.93251,1.93171,1.93171,25000000.0
2007-11-13 12:11:00,1.93113,1.93144,1.93113,1.93136,33000000.0
2007-11-13 12:12:00,1.93073,1.9308,1.93051,1.93072,31000000.0
2007-11-13 12:13:00,1.93067,1.93067,1.93036,1.93036,24000000.0
2007-11-13 12:14:00,1.93052,1.93091,1.93052,1.93091,36000000.0
2007-11-13 12:15:00,1.93126,1.93137,1.93125,1.93125,29000000.0
2007-11-13 12:16:00,1.93109,1.93109,1.93086,1.93091,30000000.0
2007-11-13 12:17:00,1.9308,1.93101,1.9308,1.93096,41000000.0
2007-11-13 12:18:00,1.93111,1.93187,1.93111,1.9315,43000000.0
2007-11-13 12:19:00,1.93152,1.93176,1.93152,1.93165,37000000.0
2007-11-13 12:20:00,1.93191,1.93278,1.93191,1.93278,40000000.0
2007-11-13 12:21:00,1.93273,1.93273,1.93165,1.93165,61000000.0
2007-11-13 12:22:00,1.93139,1.93139,1.93107,1.93133,24000000.0
2007-11-13 12:23:00,1.93149,1.93149,1.93127,1.93142,23000000.0
2007-11-13 12:24:00,1.93158,1.93237,1.93141,1.93237,30000000.0
2007-11-13 12:25:00,1.93295,1.93348,1.93295,1.93315,22000000.0
2007-11-13 12:26:00,1.93276,1.9329,1.93264,1.93264,32000000.0
2007-11-13 12:27:00,1.933,1.93308,1.933,1.933,25000000.0
2007-11-13 12:28:00,1.93295,1.93295,1.93256,1.93256,58000000.0
2007-11-13 12:29:00,1.93296,1.93387,1.93129,1.93129,71000000.0
2007-11-13 12:30:00,1.93283,1.93299,1.93109,1.93293,47000000.0
2007-11-13 12:31:00,1.93288,1.93288,1.93218,1.93218,55000000.0
2007-11-13 12:32:00,1.93131,1.93252,1.93127,1.93201,32000000.0
2007-11-13 12:33:00,1.93172,1.93172,1.9314,1.93171,40000000.0
2007-11-13 12:34:00,1.93138,1.93138,1.93026,1.93026,14000000.0
2007-11-13 12:35:00,1.93011,1.93011,1.92988,1.92994,20000000.0
2007-11-13 12:36:00,1.92982,1.92982,1.92963,1.92973,36000000.0
2007-11-13 12:37:00,1.92988,1.92988,1.92962,1.92962,22000000.0
2007-11-13 12:38:00,1.92981,1.93011,1.92981,1.93,12000000.0
2007-11-13 12:39:00,1.93026,1.93071,1.93026,1.9306,20000000.0
2007-11-13 12:40:00,1.93078,1.93119,1.93078,1.93119,16000000.0
2007-11-13 12:41:00,1.9312,1.9312,1.93081,1.93081,10000000.0
2007-11-13 12:42:00,1.93074,1.93074,1.93045,1.93058,26000000.0
2007-11-13 12:43:00,1.93082,1.93082,1.93023,1.93023,9000000.0
2007-11-13 12:44:00,1.93008,1.93008,1.93003,1.93003,21000000.0
2007-11-13 12:45:00,1.93019,1.93019,1.9298,1.92981,30000000.0
2007-11-13 12:46:00,1.92935,1.92935,1.929,1.92912,41000000.0
2007-11-13 12:47:00,1.92895,1.92895,1.92878,1.92891,26000000.0
2007-11-13 12:48:00,1.92866,1.92866,1.92827,1.92835,27000000.0
2007-11-13 12:49:00,1.92766,1.92772,1.92739,1.92739,36000000.0
2007-11-13 12:50:00,1.92749,1.92761,1.92738,1.92738,34000000.0
2007-11-13 12:51:00,1.92705,1.92727,1.92593,1.92593,25000000.0
2007-11-13 12:52:00,1.92557,1.92605,1.92557,1.92574,26000000.0
2007-11-13 12:53:00,1.9254,1.92546,1.92525,1.92525,16000000.0
2007-11-13 12:54:00,1.92543,1.92576,1.92543,1.92549,28000000.0
2007-11-13 12:55:00,1.92546,1.92572,1.92544,1.92572,29000000.0
2007-11-13 12:56:00,1.92616,1.92622,1.92595,1.92595,30000000.0
2007-11-13 12:57:00,1.92585,1.92637,1.92577,1.92607,26000000.0
2007-11-13 12:58:00,1.92591,1.92607,1.92585,1.92607,14000000.0
2007-11-13 12:59:00,1.92606,1.92613,1.92599,1.92608,32000000.0
2007-11-13 13:00:00,1.92604,1.92604,1.9259,1.9259,20000000.0
2007-11-13 13:01:00,1.92581,1.92581,1.92542,1.92571,31000000.0
2007-11-13 13:02:00,1.92604,1.9263,1.92589,1.92611,12000000.0
2007-11-13 13:03:00,1.92608,1.92608,1.92589,1.92594,21000000.0
2007-11-13 13:04:00,1.92609,1.92625,1.92608,1.92619,7000000.0
2007-11-13 13:05:00,1.92625,1.92649,1.92625,1.92633,17000000.0
2007-11-13 13:06:00,1.92603,1.92611,1.92568,1.92568,22000000.0
2007-11-13 13:07:00,1.92528,1.92528,1.92435,1.92435,17000000.0
2007-11-13 13:08:00,1.92418,1.92418,1.92337,1.92337,37000000.0
2007-11-13 13:09:00,1.92273,1.92289,1.92267,1.92289,33000000.0
2007-11-13 13:10:00,1.92305,1.92305,1.92265,1.92267,32000000.0
2007-11-13 13:11:00,1.92216,1.92216,1.92107,1.92153,21000000.0
2007-11-13 13:12:00,1.92094,1.92112,1.92085,1.92112,7000000.0
2007-11-13 13:13:00,1.92069,1.9208,1.91984,1.91984,11000000.0
2007-11-13 13:14:00,1.92033,1.92086,1.92033,1.92072,33000000.0
2007-11-13 13:15:00,1.92089,1.92137,1.92089,1.92137,25000000.0
2007-11-13 13:16:00,1.9215,1.92263,1.9215,1.92263,20000000.0
2007-11-13 13:17:00,1.92331,1.92389,1.92331,1.9237,19000000.0
2007-11-13 13:18:00,1.92438,1.92458,1.92425,1.92441,41000000.0
2007-11-13 13:19:00,1.92448,1.92456,1.92405,1.92421,36000000.0
2007-11-13 13:20:00,1.92439,1.92494,1.92439,1.92491,36000000.0
2007-11-13 13:21:00,1.92515,1.92515,1.9249,1.92498,54000000.0
2007-11-13 13:22:00,1.92455,1.92455,1.92419,1.9245,41000000.0
2007-11-13 13:23:00,1.92389,1.92412,1.92386,1.924,11000000.0
2007-11-13 13:24:00,1.92394,1.92394,1.92312,1.92312,23000000.0
2007-11-13 13:25:00,1.92246,1.92258,1.92208,1.92208,25000000.0
2007-11-13 13:26:00,1.92248,1.9226,1.92241,1.92255,20000000.0
2007-11-13 13:27:00,1.92274,1.92297,1.92274,1.92297,32000000.0
2007-11-13 13:28:00,1.92285,1.92285,1.92251,1.92251,26000000.0
2007-11-13 13:29:00,1.92208,1.92211,1.92164,1.92211,25000000.0
2007-11-13 13:30:00,1.92264,1.92308,1.92264,1.92302,16000000.0
2007-11-13 13:31:00,1.92283,1.92312,1.92274,1.92312,21000000.0
2007-11-13 13:32:00,1.92299,1.92311,1.92289,1.92289,28000000.0
2007-11-13 13:33:00,1.92287,1.92287,1.92199,1.92199,18000000.0
2007-11-13 13:34:00,1.92161,1.92189,1.92158,1.92169,35000000.0
2007-11-13 13:35:00,1.92139,1.92139,1.92113,1.92121,10000000.0
2007-11-13 13:36:00,1.92124,1.92139,1.92117,1.92128,40000000.0
2007-11-13 13:37:00,1.92131,1.92143,1.92121,1.9213,22000000.0
2007-11-13 13:38:00,1.92141,1.92141,1.92106,1.92126,39000000.0
2007-11-13 13:39:00,1.92138,1.92163,1.92138,1.9216,32000000.0
2007-11-13 13:40:00,1.92161,1.92178,1.9216,1.92178,35000000.0
2007-11-13 13:41:00,1.92148,1.92166,1.92146,1.92166,27000000.0
2007-11-13 13:42:00,1.92169,1.92173,1.92166,1.92167,32000000.0
2007-11-13 13:43:00,1.9217,1.92171,1.92129,1.92129,26000000.0
2007-11-13 13:44:00,1.92128,1.92165,1.92124,1.92165,25000000.0
2007-11-13 13:45:00,1.92156,1.92156,1.92093,1.92093,21000000.0
2007-11-13 13:46:00,1.91998,1.92002,1.91965,1.91965,13000000.0
2007-11-13 13:47:00,1.91931,1.91931,1.91792,1.918,22000000.0
2007-11-13 13:48:00,1.91811,1.91846,1.91798,1.91845,21000000.0
2007-11-13 13:49:00,1.91857,1.91861,1.91823,1.91839,24000000.0
2007-11-13 13:50:00,1.91872,1.91908,1.91872,1.91897,27000000.0
2007-11-13 13:51:00,1.91766,1.91766,1.91583,1.91643,27000000.0
2007-11-13 13:52:00,1.91643,1.91779,1.91643,1.91779,31000000.0
2007-11-13 13:53:00,1.91838,1.91912,1.91838,1.91912,31000000.0
2007-11-13 13:54:00,1.91963,1.91963,1.91853,1.91882,28000000.0
2007-11-13 13:55:00,1.91876,1.91903,1.91854,1.91903,33000000.0
2007-11-13 13:56:00,1.91877,1.91879,1.91581,1.91581,23000000.0
2007-11-13 13:57:00,1.91619,1.91658,1.91619,1.91658,19000000.0
2007-11-13 13:58:00,1.91698,1.91737,1.91683,1.91683,30000000.0
2007-11-13 13:59:00,1.91723,1.91811,1.91723,1.91811,39000000.0
2007-11-13 14:00:00,1.91838,1.91908,1.91838,1.91908,30000000.0
2007-11-13 14:01:00,1.91893,1.91893,1.91837,1.91837,16000000.0
2007-11-13 14:02:00,1.91828,1.91862,1.91828,1.91862,34000000.0
2007-11-13 14:03:00,1.91859,1.91859,1.91838,1.91843,24000000.0
2007-11-13 14:04:00,1.91851,1.91859,1.9185,1.91855,20000000.0
2007-11-13 14:05:00,1.91874,1.91915,1.91874,1.91902,31000000.0
2007-11-13 14:06:00,1.91927,1.92026,1.91927,1.92026,28000000.0
2007-11-13 14:07:00,1.92078,1.92083,1.92024,1.92024,32000000.0
2007-11-13 14:08:00,1.91999,1.91999,1.9198,1.91983,22000000.0
2007-11-13 14:09:00,1.91992,1.91999,1.9197,1.91999,15000000.0
2007-11-13 14:10:00,1.9201,1.9201,1.91945,1.91945,24000000.0
2007-11-13 14:11:00,1.91908,1.91922,1.91907,1.91907,22000000.0
2007-11-13 14:12:00,1.91917,1.91969,1.91917,1.9193,17000000.0
2007-11-13 14:13:00,1.91919,1.9192,1.91883,1.91883,19000000.0
2007-11-13 14:14:00,1.91896,1.91902,1.91871,1.91891,22000000.0
2007-11-13 14:15:00,1.91905,1.91923,1.91891,1.91912,26000000.0
2007-11-13 14:16:00,1.91914,1.91936,1.91914,1.91936,10000000.0
2007-11-13 14:17:00,1.9194,1.9194,1.9189,1.9189,8000000.0
2007-11-13 14:18:00,1.91891,1.919,1.91886,1.919,13000000.0
2007-11-13 14:19:00,1.91911,1.91968,1.91911,1.91968,29000000.0
2007-11-13 14:20:00,1.91971,1.9199,1.91954,1.9199,15000000.0
2007-11-13 14:21:00,1.92089,1.92102,1.92052,1.92052,18000000.0
2007-11-13 14:22:00,1.9201,1.9201,1.91995,1.91995,10000000.0
2007-11-13 14:23:00,1.91994,1.92003,1.91988,1.92003,24000000.0
2007-11-13 14:24:00,1.92009,1.92021,1.92009,1.92021,17000000.0
2007-11-13 14:25:00,1.92047,1.92047,1.92012,1.92012,31000000.0
2007-11-13 14:26:00,1.91996,1.92008,1.91996,1.92002,14000000.0
2007-11-13 14:27:00,1.91984,1.92011,1.91984,1.92011,14000000.0
2007-11-13 14:28:00,1.92019,1.92071,1.92019,1.92071,9000000.0
2007-11-13 14:29:00,1.92085,1.92133,1.92079,1.92133,7000000.0
2007-11-13 14:30:00,1.92134,1.92148,1.92123,1.92123,17000000.0
2007-11-13 14:31:00,1.92123,1.92142,1.92108,1.92141,21000000.0
2007-11-13 14:32:00,1.92173,1.92173,1.92134,1.92134,8000000.0
2007-11-13 14:33:00,1.92137,1.92215,1.92137,1.92215,10000000.0
2007-11-13 14:34:00,1.92232,1.92232,1.92204,1.92204,11000000.0
2007-11-13 14:35:00,1.92196,1.92228,1.92196,1.92228,7000000.0
2007-11-13 14:36:00,1.92222,1.92225,1.92205,1.92208,8000000.0
2007-11-13 14:37:00,1.92222,1.92234,1.92196,1.92198,11000000.0
2007-11-13 14:38:00,1.92167,1.92218,1.92151,1.92218,7000000.0
2007-11-13 14:39:00,1.92254,1.92259,1.92238,1.92259,8000000.0
2007-11-13 14:40:00,1.92242,1.92262,1.92241,1.92262,8000000.0
2007-11-13 14:41:00,1.92283,1.92295,1.92277,1.92289,10000000.0
2007-11-13 14:42:00,1.92322,1.92388,1.92322,1.92364,9000000.0
2007-11-13 14:43:00,1.92331,1.92331,1.92277,1.92279,8000000.0
2007-11-13 14:44:00,1.92182,1.92241,1.92133,1.92241,8000000.0
2007-11-13 14:45:00,1.92284,1.92308,1.92281,1.92293,7000000.0
2007-11-13 14:46:00,1.9229,1.92304,1.92275,1.92302,9000000.0
2007-11-13 14:47:00,1.92317,1.9233,1.92298,1.92309,8000000.0
2007-11-13 14:48:00,1.92302,1.92302,1.9227,1.92291,8000000.0
2007-11-13 14:49:00,1.92306,1.92344,1.92306,1.92324,9000000.0
2007-11-13 14:50:00,1.92299,1.92299,1.92197,1.92197,7000000.0
2007-11-13 14:51:00,1.92163,1.92176,1.92151,1.92159,10000000.0
2007-11-13 14:52:00,1.92146,1.92185,1.92134,1.92185,7000000.0
2007-11-13 14:53:00,1.92215,1.92218,1.9216,1.92167,7000000.0
2007-11-13 14:54:00,1.92157,1.92174,1.92149,1.92174,8000000.0
2007-11-13 14:55:00,1.92167,1.92167,1.92107,1.92107,7000000.0
2007-11-13 14:56:00,1.92125,1.92131,1.92117,1.92128,8000000.0
2007-11-13 14:57:00,1.92112,1.92112,1.92039,1.92055,7000000.0
2007-11-13 14:58:00,1.9203,1.92058,1.9203,1.92049,8000000.0
2007-11-13 14:59:00,1.92048,1.92048,1.92033,1.9204,8000000.0
2007-11-13 15:00:00,1.92045,1.92096,1.92033,1.92096,7000000.0
2007-11-13 15:01:00,1.92087,1.92121,1.92066,1.92121,8000000.0
2007-11-13 15:02:00,1.92132,1.92173,1.92132,1.92173,7000000.0
2007-11-13 15:03:00,1.92138,1.9215,1.92103,1.9215,7000000.0
2007-11-13 15:04:00,1.9215,1.92153,1.92132,1.92153,8000000.0
2007-11-13 15:05:00,1.9217,1.92199,1.92161,1.92199,7000000.0
2007-11-13 15:06:00,1.92165,1.92183,1.92161,1.92161,8000000.0
2007-11-13 15:07:00,1.92154,1.9216,1.92125,1.92136,11000000.0
2007-11-13 15:08:00,1.92125,1.92131,1.92103,1.92117,8000000.0
2007-11-13 15:09:00,1.92085,1.92111,1.92074,1.92095,7000000.0
2007-11-13 15:10:00,1.92096,1.92137,1.92096,1.92122,7000000.0
2007-11-13 15:11:00,1.92128,1.92134,1.92095,1.92095,11000000.0
2007-11-13 15:12:00,1.9211,1.92128,1.92079,1.92079,10000000.0
2007-11-13 15:13:00,1.92089,1.9211,1.92082,1.92101,9000000.0
2007-11-13 15:14:00,1.92112,1.92173,1.92112,1.92168,10000000.0
2007-11-13 15:15:00,1.92151,1.92175,1.92151,1.92152,8000000.0
2007-11-13 15:16:00,1.9211,1.92135,1.9211,1.92132,9000000.0
2007-11-13 15:17:00,1.92203,1.92231,1.92203,1.92229,9000000.0
2007-11-13 15:18:00,1.92266,1.92357,1.92261,1.92357,8000000.0
2007-11-13 15:19:00,1.92366,1.92391,1.92348,1.92391,7000000.0
2007-11-13 15:20:00,1.92345,1.92432,1.92299,1.92432,9000000.0
2007-11-13 15:21:00,1.9246,1.9246,1.92366,1.92417,8000000.0
2007-11-13 15:22:00,1.92433,1.92468,1.92433,1.92456,9000000.0
2007-11-13 15:23:00,1.9241,1.9241,1.92351,1.9236,8000000.0
2007-11-13 15:24:00,1.92337,1.92346,1.92315,1.92346,8000000.0
2007-11-13 15:25:00,1.92351,1.92363,1.92311,1.92311,7000000.0
2007-11-13 15:26:00,1.92285,1.92296,1.92285,1.92287,7000000.0
2007-11-13 15:27:00,1.92277,1.92298,1.92277,1.92289,7000000.0
2007-11-13 15:28:00,1.92283,1.92283,1.92213,1.92247,11000000.0
2007-11-13 15:29:00,1.92247,1.92254,1.92228,1.92252,7000000.0
2007-11-13 15:30:00,1.92228,1.9231,1.92228,1.923,9000000.0
2007-11-13 15:31:00,1.92331,1.92332,1.92292,1.92308,9000000.0
2007-11-13 15:32:00,1.92267,1.92307,1.92231,1.92231,10000000.0
2007-11-13 15:33:00,1.92109,1.92132,1.92109,1.9211,8000000.0
2007-11-13 15:34:00,1.92115,1.92129,1.92107,1.92129,9000000.0
2007-11-13 15:35:00,1.92167,1.92188,1.92151,1.92153,7000000.0
2007-11-13 15:36:00,1.92122,1.92163,1.92122,1.92148,7000000.0
2007-11-13 15:37:00,1.92141,1.92141,1.92059,1.92136,8000000.0
2007-11-13 15:38:00,1.92006,1.92195,1.92006,1.92175,7000000.0
2007-11-13 15:39:00,1.92173,1.92224,1.92164,1.92177,10000000.0
2007-11-13 15:40:00,1.92129,1.92137,1.92105,1.92105,9000000.0
2007-11-13 15:41:00,1.9213,1.92181,1.9213,1.92181,11000000.0
2007-11-13 15:42:00,1.92175,1.92211,1.92175,1.92197,8000000.0
2007-11-13 15:43:00,1.92191,1.92197,1.92172,1.92197,8000000.0
2007-11-13 15:44:00,1.92178,1.92178,1.9215,1.92171,8000000.0
2007-11-13 15:45:00,1.92163,1.92182,1.92085,1.92182,8000000.0
2007-11-13 15:46:00,1.92141,1.92199,1.9214,1.92173,10000000.0
2007-11-13 15:47:00,1.92211,1.92243,1.92211,1.92243,7000000.0
2007-11-13 15:48:00,1.9225,1.92258,1.92202,1.92205,7000000.0
2007-11-13 15:49:00,1.92211,1.92241,1.92211,1.9222,8000000.0
2007-11-13 15:50:00,1.9223,1.92291,1.92195,1.92291,8000000.0
2007-11-13 15:51:00,1.92316,1.92356,1.92316,1.92323,9000000.0
2007-11-13 15:52:00,1.92324,1.9234,1.92319,1.92334,7000000.0
2007-11-13 15:53:00,1.923,1.9232,1.92299,1.92301,7000000.0
2007-11-13 15:54:00,1.92296,1.92298,1.92277,1.92281,11000000.0
2007-11-13 15:55:00,1.92294,1.92294,1.92242,1.92251,9000000.0
2007-11-13 15:56:00,1.92239,1.92239,1.92196,1.92229,7000000.0
2007-11-13 15:57:00,1.92238,1.92238,1.92189,1.92235,10000000.0
2007-11-13 15:58:00,1.92232,1.92262,1.92232,1.92241,10000000.0
2007-11-13 15:59:00,1.92251,1.92351,1.92251,1.92351,7000000.0
2007-11-13 16:00:00,1.92343,1.9237,1.92334,1.9235,7000000.0
2007-11-13 16:01:00,1.92392,1.92425,1.92392,1.92421,9000000.0
2007-11-13 16:02:00,1.92452,1.92471,1.92442,1.92442,8000000.0
2007-11-13 16:03:00,1.92438,1.92455,1.92429,1.92453,11000000.0
2007-11-13 16:04:00,1.92426,1.92426,1.92384,1.92384,8000000.0
2007-11-13 16:05:00,1.9241,1.92425,1.92397,1.92425,9000000.0
2007-11-13 16:06:00,1.92436,1.92502,1.92436,1.92502,10000000.0
2007-11-13 16:07:00,1.92539,1.92562,1.9251,1.92558,10000000.0
2007-11-13 16:08:00,1.9256,1.92576,1.92517,1.92576,8000000.0
2007-11-13 16:09:00,1.92563,1.92563,1.92534,1.92534,7000000.0
2007-11-13 16:10:00,1.92459,1.92459,1.92416,1.92425,7000000.0
2007-11-13 16:11:00,1.92447,1.92498,1.92436,1.92498,10000000.0
2007-11-13 16:12:00,1.9251,1.9251,1.92441,1.92441,9000000.0
2007-11-13 16:13:00,1.92452,1.9248,1.92446,1.92446,7000000.0
2007-11-13 16:14:00,1.92459,1.92489,1.92452,1.92474,11000000.0
2007-11-13 16:15:00,1.92479,1.92502,1.92479,1.92501,7000000.0
2007-11-13 16:16:00,1.92483,1.92496,1.92477,1.92491,7000000.0
2007-11-13 16:17:00,1.92532,1.92555,1.92532,1.92542,11000000.0
2007-11-13 16:18:00,1.92563,1.92594,1.92563,1.92594,11000000.0
2007-11-13 16:19:00,1.92616,1.92616,1.92593,1.92616,11000000.0
2007-11-13 16:20:00,1.92623,1.92624,1.92606,1.92606,9000000.0
2007-11-13 16:21:00,1.92668,1.92745,1.92656,1.92745,9000000.0
2007-11-13 16:22:00,1.92729,1.9273,1.92676,1.92706,8000000.0
2007-11-13 16:23:00,1.92702,1.92772,1.92702,1.92744,8000000.0
2007-11-13 16:24:00,1.92728,1.92744,1.92707,1.92744,10000000.0
2007-11-13 16:25:00,1.92734,1.92754,1.92729,1.92731,7000000.0
2007-11-13 16:26:00,1.92745,1.92756,1.92739,1.9275,7000000.0
2007-11-13 16:27:00,1.92774,1.92804,1.92774,1.92804,11000000.0
2007-11-13 16:28:00,1.92833,1.92858,1.92833,1.92852,11000000.0
2007-11-13 16:29:00,1.92837,1.92866,1.92823,1.92866,7000000.0
2007-11-13 16:30:00,1.92896,1.92896,1.92847,1.92855,8000000.0
2007-11-13 16:31:00,1.92851,1.92857,1.92834,1.92857,7000000.0
2007-11-13 16:32:00,1.92871,1.92871,1.9285,1.9287,8000000.0
2007-11-13 16:33:00,1.92864,1.92875,1.92845,1.92875,11000000.0
2007-11-13 16:34:00,1.9287,1.92901,1.92853,1.92901,8000000.0
2007-11-13 16:35:00,1.92921,1.92921,1.92882,1.92921,7000000.0
2007-11-13 16:36:00,1.92878,1.92897,1.92871,1.92892,8000000.0
2007-11-13 16:37:00,1.92891,1.92909,1.92872,1.92909,8000000.0
2007-11-13 16:38:00,1.92948,1.92948,1.92907,1.92935,7000000.0
2007-11-13 16:39:00,1.92935,1.92938,1.92907,1.92907,8000000.0
2007-11-13 16:40:00,1.92811,1.92899,1.92798,1.92899,11000000.0
2007-11-13 16:41:00,1.92942,1.93,1.92919,1.93,10000000.0
2007-11-13 16:42:00,1.92991,1.93,1.92948,1.92948,7000000.0
2007-11-13 16:43:00,1.92907,1.92942,1.92907,1.92927,7000000.0
2007-11-13 16:44:00,1.9295,1.92973,1.92949,1.92949,7000000.0
2007-11-13 16:45:00,1.92997,1.9302,1.92995,1.92995,11000000.0
2007-11-13 16:46:00,1.92978,1.9299,1.92956,1.9299,11000000.0
2007-11-13 16:47:00,1.92957,1.92957,1.92938,1.92941,7000000.0
2007-11-13 16:48:00,1.92946,1.92979,1.92926,1.92979,10000000.0
2007-11-13 16:49:00,1.92963,1.92969,1.92941,1.92961,8000000.0
2007-11-13 16:50:00,1.92983,1.93111,1.92983,1.93111,8000000.0
2007-11-13 16:51:00,1.93005,1.93068,1.92993,1.93068,9000000.0
2007-11-13 16:52:00,1.93098,1.93141,1.93098,1.93141,7000000.0
2007-11-13 16:53:00,1.9311,1.93154,1.93103,1.93154,8000000.0
2007-11-13 16:54:00,1.93139,1.93139,1.93043,1.93043,7000000.0
2007-11-13 16:55:00,1.93066,1.93066,1.93027,1.9306,11000000.0
2007-11-13 16:56:00,1.93055,1.93058,1.93026,1.93026,11000000.0
2007-11-13 16:57:00,1.9303,1.93055,1.9303,1.93048,7000000.0
2007-11-13 16:58:00,1.93023,1.93026,1.93008,1.93023,8000000.0
2007-11-13 16:59:00,1.92826,1.93027,1.92826,1.93026,7000000.0
2007-11-13 17:00:00,1.93055,1.93086,1.93042,1.93042,11000000.0
2007-11-13 17:01:00,1.93048,1.93058,1.93036,1.93042,7000000.0
2007-11-13 17:02:00,1.93016,1.93016,1.92926,1.92926,8000000.0
2007-11-13 17:03:00,1.92962,1.92987,1.92762,1.92899,7000000.0
2007-11-13 17:04:00,1.9287,1.92878,1.92852,1.92852,7000000.0
2007-11-13 17:05:00,1.92896,1.92896,1.92767,1.92767,10000000.0
2007-11-13 17:06:00,1.92749,1.92798,1.92749,1.92797,9000000.0
2007-11-13 17:07:00,1.92783,1.92795,1.92776,1.92776,8000000.0
2007-11-13 17:08:00,1.9279,1.92802,1.92789,1.92802,9000000.0
2007-11-13 17:09:00,1.92814,1.92856,1.92814,1.92856,8000000.0
2007-11-13 17:10:00,1.92857,1.92886,1.92845,1.92876,9000000.0
2007-11-13 17:11:00,1.92892,1.93001,1.92892,1.92993,8000000.0
2007-11-13 17:12:00,1.92944,1.92961,1.92936,1.92943,7000000.0
2007-11-13 17:13:00,1.92991,1.92991,1.9297,1.9297,8000000.0
2007-11-13 17:14:00,1.93011,1.93047,1.93011,1.93047,8000000.0
2007-11-13 17:15:00,1.93047,1.93047,1.92997,1.92997,7000000.0
2007-11-13 17:16:00,1.92981,1.92995,1.92959,1.92968,10000000.0
2007-11-13 17:17:00,1.92951,1.93014,1.92951,1.93014,7000000.0
2007-11-13 17:18:00,1.92984,1.92984,1.92934,1.92934,9000000.0
2007-11-13 17:19:00,1.92884,1.92896,1.92861,1.92896,7000000.0
2007-11-13 17:20:00,1.92902,1.92902,1.92812,1.92812,8000000.0
2007-11-13 17:21:00,1.92804,1.92876,1.92804,1.92876,10000000.0
2007-11-13 17:22:00,1.928,1.92867,1.928,1.92867,8000000.0
2007-11-13 17:23:00,1.92921,1.92993,1.92921,1.92993,8000000.0
2007-11-13 17:24:00,1.9309,1.93132,1.9308,1.9308,7000000.0
2007-11-13 17:25:00,1.93085,1.93085,1.93066,1.93067,7000000.0
2007-11-13 17:26:00,1.93095,1.93135,1.93095,1.93122,7000000.0
2007-11-13 17:27:00,1.9314,1.93164,1.93137,1.93164,9000000.0
2007-11-13 17:28:00,1.93241,1.93263,1.93221,1.93221,7000000.0
2007-11-13 17:29:00,1.93256,1.93256,1.93189,1.93191,8000000.0
2007-11-13 17:30:00,1.93162,1.9318,1.93148,1.93166,8000000.0
2007-11-13 17:31:00,1.93222,1.9323,1.932,1.93216,9000000.0
2007-11-13 17:32:00,1.93298,1.93328,1.93275,1.93328,8000000.0
2007-11-13 17:33:00,1.93314,1.93325,1.93213,1.93213,11000000.0
2007-11-13 17:34:00,1.93261,1.93276,1.93223,1.93239,9000000.0
2007-11-13 17:35:00,1.93326,1.93359,1.93313,1.93359,7000000.0
2007-11-13 17:36:00,1.93308,1.93316,1.9328,1.9328,7000000.0
2007-11-13 17:37:00,1.93301,1.93301,1.93274,1.93285,7000000.0
2007-11-13 17:38:00,1.93336,1.93392,1.93336,1.93385,8000000.0
2007-11-13 17:39:00,1.93379,1.93387,1.93373,1.93383,7000000.0
2007-11-13 17:40:00,1.93356,1.93388,1.93342,1.93388,9000000.0
2007-11-13 17:41:00,1.9334,1.93351,1.93284,1.93284,8000000.0
2007-11-13 17:42:00,1.93361,1.93363,1.93295,1.93299,11000000.0
2007-11-13 17:43:00,1.93228,1.93228,1.93121,1.93182,7000000.0
2007-11-13 17:44:00,1.93207,1.93207,1.93184,1.93207,10000000.0
2007-11-13 17:45:00,1.93203,1.93214,1.93186,1.93214,7000000.0
2007-11-13 17:46:00,1.93186,1.93191,1.93176,1.93176,8000000.0
2007-11-13 17:47:00,1.9318,1.93189,1.93152,1.93173,8000000.0
2007-11-13 17:48:00,1.93185,1.93187,1.93169,1.93179,7000000.0
2007-11-13 17:49:00,1.93198,1.93235,1.93198,1.93204,7000000.0
2007-11-13 17:50:00,1.93252,1.93268,1.93226,1.9324,7000000.0
2007-11-13 17:51:00,1.93288,1.93288,1.93239,1.93261,7000000.0
2007-11-13 17:52:00,1.93395,1.93395,1.93289,1.93289,7000000.0
2007-11-13 17:53:00,1.93268,1.93268,1.93203,1.93203,7000000.0
2007-11-13 17:54:00,1.9321,1.93219,1.93191,1.93219,11000000.0
2007-11-13 17:55:00,1.93214,1.93283,1.93214,1.93265,7000000.0
2007-11-13 17:56:00,1.93258,1.93273,1.93251,1.93251,7000000.0
2007-11-13 17:57:00,1.93265,1.93312,1.93265,1.93311,10000000.0
2007-11-13 17:58:00,1.93394,1.93457,1.93394,1.93457,10000000.0
2007-11-13 17:59:00,1.93469,1.93493,1.9344,1.9344,10000000.0
2007-11-13 18:00:00,1.93438,1.93482,1.93429,1.93482,10000000.0
2007-11-13 18:01:00,1.93471,1.93483,1.93469,1.93477,8000000.0
2007-11-13 18:02:00,1.93449,1.93449,1.93369,1.93369,8000000.0
2007-11-13 18:03:00,1.93368,1.93374,1.93258,1.93258,10000000.0
2007-11-13 18:04:00,1.93289,1.93312,1.93285,1.93305,8000000.0
2007-11-13 18:05:00,1.93281,1.93283,1.93247,1.93247,10000000.0
2007-11-13 18:06:00,1.93232,1.93232,1.93206,1.93206,10000000.0
2007-11-13 18:07:00,1.93177,1.93178,1.93149,1.93178,8000000.0
2007-11-13 18:08:00,1.93162,1.93174,1.93145,1.93174,8000000.0
2007-11-13 18:09:00,1.93207,1.93232,1.93192,1.93192,8000000.0
2007-11-13 18:10:00,1.93204,1.93228,1.93193,1.93215,11000000.0
2007-11-13 18:11:00,1.93293,1.93378,1.93293,1.9337,7000000.0
2007-11-13 18:12:00,1.93338,1.93374,1.93305,1.93374,9000000.0
2007-11-13 18:13:00,1.93389,1.93389,1.93294,1.9337,11000000.0
2007-11-13 18:14:00,1.93325,1.93326,1.93301,1.93316,7000000.0
2007-11-13 18:15:00,1.93354,1.93383,1.93352,1.93383,8000000.0
2007-11-13 18:16:00,1.93395,1.93395,1.93381,1.93381,11000000.0
2007-11-13 18:17:00,1.93379,1.93417,1.93363,1.93417,10000000.0
2007-11-13 18:18:00,1.93545,1.93584,1.93545,1.93575,8000000.0
2007-11-13 18:19:00,1.93575,1.93591,1.93575,1.93585,9000000.0
2007-11-13 18:20:00,1.93572,1.93587,1.93572,1.93577,7000000.0
2007-11-13 18:21:00,1.93571,1.93574,1.93334,1.93509,11000000.0
2007-11-13 18:22:00,1.93489,1.93489,1.93312,1.93312,11000000.0
2007-11-13 18:23:00,1.93159,1.93352,1.93159,1.93352,8000000.0
2007-11-13 18:24:00,1.93379,1.93397,1.93343,1.93343,10000000.0
2007-11-13 18:25:00,1.933,1.933,1.93217,1.93217,7000000.0
2007-11-13 18:26:00,1.93208,1.9322,1.93205,1.93219,8000000.0
2007-11-13 18:27:00,1.93212,1.9322,1.93169,1.93169,7000000.0
2007-11-13 18:28:00,1.93161,1.93161,1.92979,1.92979,7000000.0
2007-11-13 18:29:00,1.93003,1.93019,1.93002,1.93003,7000000.0
2007-11-13 18:30:00,1.93031,1.93051,1.93014,1.93018,8000000.0
2007-11-13 18:31:00,1.92998,1.92998,1.92978,1.92978,9000000.0
2007-11-13 18:32:00,1.92967,1.92975,1.92965,1.9297,11000000.0
2007-11-13 18:33:00,1.92965,1.92965,1.92914,1.92914,11000000.0
2007-11-13 18:34:00,1.929,1.92973,1.929,1.92973,7000000.0
2007-11-13 18:35:00,1.92958,1.92958,1.92916,1.92927,8000000.0
2007-11-13 18:36:00,1.93011,1.93049,1.93011,1.93041,7000000.0
2007-11-13 18:37:00,1.93014,1.9305,1.92981,1.93034,8000000.0
2007-11-13 18:38:00,1.93006,1.93023,1.93,1.93014,8000000.0
2007-11-13 18:39:00,1.92996,1.93012,1.92971,1.9299,7000000.0
2007-11-13 18:40:00,1.93088,1.93156,1.93088,1.93156,7000000.0
2007-11-13 18:41:00,1.93188,1.93293,1.93188,1.93293,8000000.0
2007-11-13 18:42:00,1.93328,1.93334,1.9331,1.93327,11000000.0
2007-11-13 18:43:00,1.93318,1.9332,1.93291,1.9332,8000000.0
2007-11-13 18:44:00,1.93322,1.93367,1.93322,1.93367,7000000.0
2007-11-13 18:45:00,1.93381,1.93405,1.93351,1.93405,11000000.0
2007-11-13 18:46:00,1.93411,1.93454,1.93404,1.93454,9000000.0
2007-11-13 18:47:00,1.93497,1.93497,1.93433,1.93433,8000000.0
2007-11-13 18:48:00,1.93457,1.9352,1.93455,1.9352,9000000.0
2007-11-13 18:49:00,1.93551,1.93551,1.93492,1.93498,7000000.0
2007-11-13 18:50:00,1.93477,1.93477,1.93436,1.93442,11000000.0
2007-11-13 18:51:00,1.9344,1.93468,1.9344,1.93449,7000000.0
2007-11-13 18:52:00,1.93442,1.93462,1.93442,1.93453,8000000.0
2007-11-13 18:53:00,1.93433,1.93473,1.93433,1.93459,11000000.0
2007-11-13 18:54:00,1.93478,1.9352,1.93478,1.93514,7000000.0
2007-11-13 18:55:00,1.93544,1.93627,1.93544,1.93627,7000000.0
2007-11-13 18:56:00,1.93621,1.93629,1.93557,1.93557,7000000.0
2007-11-13 18:57:00,1.93566,1.93579,1.93566,1.93571,10000000.0
2007-11-13 18:58:00,1.93552,1.93564,1.93516,1.93516,9000000.0
2007-11-13 18:59:00,1.93501,1.93501,1.9347,1.9347,8000000.0
2007-11-13 19:00:00,1.93459,1.93511,1.93458,1.93511,7000000.0
2007-11-13 19:01:00,1.9353,1.93546,1.93518,1.93538,7000000.0
2007-11-13 19:02:00,1.93599,1.9363,1.93599,1.93625,8000000.0
2007-11-13 19:03:00,1.93599,1.93599,1.93533,1.93533,7000000.0
2007-11-13 19:04:00,1.93528,1.93528,1.935,1.93524,8000000.0
2007-11-13 19:05:00,1.935,1.93509,1.93491,1.93491,8000000.0
2007-11-13 19:06:00,1.93511,1.93526,1.93472,1.93513,8000000.0
2007-11-13 19:07:00,1.93476,1.93476,1.93449,1.93461,9000000.0
2007-11-13 19:08:00,1.93467,1.93478,1.93457,1.93457,8000000.0
2007-11-13 19:09:00,1.93479,1.935,1.93479,1.93487,7000000.0
2007-11-13 19:10:00,1.93477,1.93497,1.93477,1.93497,11000000.0
2007-11-13 19:11:00,1.93493,1.93494,1.93466,1.93466,10000000.0
2007-11-13 19:12:00,1.93407,1.93407,1.9339,1.93407,7000000.0
2007-11-13 19:13:00,1.93422,1.93432,1.93283,1.93424,8000000.0
2007-11-13 19:14:00,1.93446,1.93478,1.93433,1.93433,8000000.0
2007-11-13 19:15:00,1.93436,1.93466,1.93432,1.93462,10000000.0
2007-11-13 19:16:00,1.93475,1.93481,1.93459,1.93478,8000000.0
2007-11-13 19:17:00,1.93516,1.93519,1.93482,1.93519,10000000.0
2007-11-13 19:18:00,1.93504,1.93521,1.935,1.93511,11000000.0
2007-11-13 19:19:00,1.93504,1.93504,1.93455,1.93465,8000000.0
2007-11-13 19:20:00,1.93464,1.93469,1.9345,1.9345,11000000.0
2007-11-13 19:21:00,1.93468,1.93468,1.93439,1.9344,10000000.0
2007-11-13 19:22:00,1.93476,1.9358,1.93476,1.9358,9000000.0
2007-11-13 19:23:00,1.93621,1.93669,1.93621,1.93669,8000000.0
2007-11-13 19:24:00,1.93652,1.93667,1.93639,1.93639,9000000.0
2007-11-13 19:25:00,1.93675,1.9369,1.93664,1.93664,9000000.0
2007-11-13 19:26:00,1.9367,1.93694,1.9367,1.93694,7000000.0
2007-11-13 19:27:00,1.93659,1.93659,1.93565,1.93596,8000000.0
2007-11-13 19:28:00,1.93685,1.9373,1.93685,1.9373,10000000.0
2007-11-13 19:29:00,1.93739,1.93751,1.93737,1.93751,7000000.0
2007-11-13 19:30:00,1.93719,1.93745,1.93704,1.93704,10000000.0
2007-11-13 19:31:00,1.93655,1.93687,1.93626,1.93626,7000000.0
2007-11-13 19:32:00,1.9365,1.93659,1.93625,1.93625,10000000.0
2007-11-13 19:33:00,1.93562,1.93607,1.93562,1.93607,7000000.0
2007-11-13 19:34:00,1.93606,1.93652,1.93606,1.93641,8000000.0
2007-11-13 19:35:00,1.93611,1.93611,1.93599,1.93601,7000000.0
2007-11-13 19:36:00,1.93527,1.93539,1.93509,1.93539,7000000.0
2007-11-13 19:37:00,1.93569,1.93569,1.93537,1.93539,8000000.0
2007-11-13 19:38:00,1.93543,1.93558,1.93531,1.93531,8000000.0
2007-11-13 19:39:00,1.93521,1.93559,1.93521,1.9354,8000000.0
2007-11-13 19:40:00,1.93559,1.93559,1.93526,1.93526,7000000.0
2007-11-13 19:41:00,1.93592,1.93592,1.93539,1.93547,9000000.0
2007-11-13 19:42:00,1.93544,1.93562,1.93544,1.93546,7000000.0
2007-11-13 19:43:00,1.93538,1.93538,1.93503,1.93511,11000000.0
2007-11-13 19:44:00,1.93528,1.93528,1.93498,1.9352,8000000.0
2007-11-13 19:45:00,1.93511,1.93511,1.9347,1.93476,9000000.0
2007-11-13 19:46:00,1.93479,1.93479,1.93384,1.93384,7000000.0
2007-11-13 19:47:00,1.93414,1.93426,1.93413,1.93426,9000000.0
2007-11-13 19:48:00,1.93409,1.93521,1.93409,1.93521,8000000.0
2007-11-13 19:49:00,1.93615,1.9365,1.93615,1.93633,7000000.0
2007-11-13 19:50:00,1.93672,1.93688,1.93636,1.93677,7000000.0
2007-11-13 19:51:00,1.93628,1.93638,1.93618,1.93638,7000000.0
2007-11-13 19:52:00,1.93643,1.93669,1.93643,1.93665,7000000.0
2007-11-13 19:53:00,1.93675,1.93695,1.93669,1.93691,7000000.0
2007-11-13 19:54:00,1.93699,1.93702,1.93688,1.93699,8000000.0
2007-11-13 19:55:00,1.93671,1.93673,1.93649,1.93657,8000000.0
2007-11-13 19:56:00,1.93655,1.9366,1.93634,1.93649,8000000.0
2007-11-13 19:57:00,1.9367,1.93706,1.9367,1.93706,7000000.0
2007-11-13 19:58:00,1.93729,1.9373,1.93704,1.93727,10000000.0
2007-11-13 19:59:00,1.93716,1.93753,1.93716,1.93742,8000000.0
2007-11-13 20:00:00,1.93755,1.93765,1.9372,1.93757,7000000.0
2007-11-13 20:01:00,1.93758,1.93758,1.93737,1.93741,7000000.0
2007-11-13 20:02:00,1.93729,1.93748,1.93729,1.93732,7000000.0
2007-11-13 20:03:00,1.93734,1.93757,1.93734,1.93757,9000000.0
2007-11-13 20:04:00,1.93737,1.93788,1.93737,1.93788,9000000.0
2007-11-13 20:05:00,1.93803,1.93814,1.93782,1.93814,9000000.0
2007-11-13 20:06:00,1.93802,1.93802,1.9378,1.93789,11000000.0
2007-11-13 20:07:00,1.9382,1.93836,1.93806,1.9383,10000000.0
2007-11-13 20:08:00,1.93859,1.93865,1.93839,1.93865,8000000.0
2007-11-13 20:09:00,1.93847,1.93848,1.93831,1.93843,7000000.0
2007-11-13 20:10:00,1.93836,1.93855,1.93829,1.93832,8000000.0
2007-11-13 20:11:00,1.93832,1.93849,1.93824,1.93835,8000000.0
2007-11-13 20:12:00,1.93834,1.93839,1.93813,1.9382,7000000.0
2007-11-13 20:13:00,1.9384,1.93843,1.93826,1.93828,10000000.0
2007-11-13 20:14:00,1.93829,1.93836,1.93827,1.93831,7000000.0
2007-11-13 20:15:00,1.93825,1.9383,1.93812,1.93816,7000000.0
2007-11-13 20:16:00,1.93804,1.93826,1.93782,1.93782,7000000.0
2007-11-13 20:17:00,1.93781,1.93809,1.93781,1.93795,11000000.0
2007-11-13 20:18:00,1.93788,1.93829,1.93788,1.93825,9000000.0
2007-11-13 20:19:00,1.93802,1.93848,1.93802,1.93805,8000000.0
2007-11-13 20:20:00,1.9382,1.9382,1.93805,1.93807,7000000.0
2007-11-13 20:21:00,1.93831,1.93831,1.93792,1.93808,11000000.0
2007-11-13 20:22:00,1.93778,1.93778,1.93751,1.93756,7000000.0
2007-11-13 20:23:00,1.93791,1.93814,1.93787,1.93804,7000000.0
2007-11-13 20:24:00,1.9381,1.93819,1.9381,1.93819,8000000.0
2007-11-13 20:25:00,1.93796,1.93807,1.93783,1.93783,11000000.0
2007-11-13 20:26:00,1.93801,1.93801,1.93777,1.93777,8000000.0
2007-11-13 20:27:00,1.93781,1.93809,1.93775,1.93809,9000000.0
2007-11-13 20:28:00,1.93804,1.93804,1.93772,1.93772,7000000.0
2007-11-13 20:29:00,1.93802,1.93802,1.9376,1.9376,8000000.0
2007-11-13 20:30:00,1.93773,1.93786,1.93745,1.93745,8000000.0
2007-11-13 20:31:00,1.93761,1.93779,1.93761,1.93769,7000000.0
2007-11-13 20:32:00,1.93768,1.93769,1.93751,1.93759,7000000.0
2007-11-13 20:33:00,1.93738,1.93738,1.93709,1.93715,7000000.0
2007-11-13 20:34:00,1.9369,1.9369,1.93653,1.9366,8000000.0
2007-11-13 20:35:00,1.9365,1.93679,1.93637,1.9364,9000000.0
2007-11-13 20:36:00,1.93626,1.93668,1.93626,1.93663,7000000.0
2007-11-13 20:37:00,1.93684,1.93693,1.93671,1.93675,11000000.0
2007-11-13 20:38:00,1.93678,1.93699,1.93678,1.93698,10000000.0
2007-11-13 20:39:00,1.93723,1.93738,1.93692,1.93713,9000000.0
2007-11-13 20:40:00,1.93709,1.93721,1.93689,1.93716,8000000.0
2007-11-13 20:41:00,1.93712,1.93712,1.93688,1.93688,8000000.0
2007-11-13 20:42:00,1.93642,1.93651,1.93623,1.93633,11000000.0
2007-11-13 20:43:00,1.93669,1.93669,1.93638,1.93666,8000000.0
2007-11-13 20:44:00,1.93657,1.93657,1.9361,1.9361,10000000.0
2007-11-13 20:45:00,1.93616,1.93616,1.93597,1.93603,7000000.0
2007-11-13 20:46:00,1.93581,1.93596,1.93581,1.93583,8000000.0
2007-11-13 20:47:00,1.93578,1.93612,1.93578,1.9361,7000000.0
2007-11-13 20:48:00,1.93628,1.93628,1.93602,1.9362,10000000.0
2007-11-13 20:49:00,1.93626,1.93626,1.93586,1.93586,7000000.0
2007-11-13 20:50:00,1.93599,1.93614,1.93599,1.93609,8000000.0
2007-11-13 20:51:00,1.93542,1.93542,1.93329,1.93418,9000000.0
2007-11-13 20:52:00,1.93435,1.93456,1.93433,1.93433,11000000.0
2007-11-13 20:53:00,1.93412,1.93412,1.93364,1.93364,11000000.0
2007-11-13 20:54:00,1.93392,1.93392,1.93365,1.93365,11000000.0
2007-11-13 20:55:00,1.93343,1.93346,1.93334,1.93344,8000000.0
2007-11-13 20:56:00,1.93363,1.93426,1.93363,1.93425,7000000.0
2007-11-13 20:57:00,1.93436,1.93454,1.93392,1.93454,9000000.0
2007-11-13 20:58:00,1.93446,1.93446,1.93412,1.93438,7000000.0
2007-11-13 20:59:00,1.93407,1.93433,1.93397,1.93433,7000000.0
2007-11-13 21:00:00,1.9345,1.93498,1.93443,1.93498,7000000.0
2007-11-13 21:01:00,1.93566,1.93575,1.9356,1.93562,7000000.0
2007-11-13 21:02:00,1.93546,1.9358,1.93545,1.9358,7000000.0
2007-11-13 21:03:00,1.93531,1.93545,1.9349,1.93492,8000000.0
2007-11-13 21:04:00,1.93488,1.93488,1.93442,1.93469,7000000.0
2007-11-13 21:05:00,1.93466,1.93482,1.93466,1.93482,7000000.0
2007-11-13 21:06:00,1.9346,1.9347,1.93443,1.93455,8000000.0
2007-11-13 21:07:00,1.93449,1.93449,1.9339,1.93406,8000000.0
2007-11-13 21:08:00,1.9346,1.93571,1.93457,1.93571,10000000.0
2007-11-13 21:09:00,1.93574,1.93574,1.93545,1.93545,10000000.0
2007-11-13 21:10:00,1.93538,1.93572,1.93538,1.93568,8000000.0
2007-11-13 21:11:00,1.93562,1.93562,1.9346,1.9346,7000000.0
2007-11-13 21:12:00,1.93465,1.93465,1.93451,1.93461,8000000.0
2007-11-13 21:13:00,1.93489,1.93501,1.9347,1.93501,10000000.0
2007-11-13 21:14:00,1.93483,1.93502,1.93479,1.93502,8000000.0
2007-11-13 21:15:00,1.93479,1.93493,1.93475,1.93484,8000000.0
2007-11-13 21:16:00,1.9347,1.93487,1.93449,1.93449,7000000.0
2007-11-13 21:17:00,1.93441,1.93452,1.93426,1.93452,11000000.0
2007-11-13 21:18:00,1.93436,1.93467,1.93436,1.93467,7000000.0
2007-11-13 21:19:00,1.9346,1.93467,1.93436,1.93464,9000000.0
2007-11-13 21:20:00,1.93472,1.93472,1.93426,1.93426,11000000.0
2007-11-13 21:21:00,1.93395,1.93419,1.93392,1.93419,10000000.0
2007-11-13 21:22:00,1.93429,1.93429,1.9339,1.93396,10000000.0
2007-11-13 21:23:00,1.93405,1.93418,1.93397,1.93402,7000000.0
2007-11-13 21:24:00,1.93406,1.9342,1.93391,1.93416,11000000.0
2007-11-13 21:25:00,1.93427,1.93427,1.93406,1.93406,7000000.0
2007-11-13 21:26:00,1.93394,1.93398,1.93373,1.93373,7000000.0
2007-11-13 21:27:00,1.93371,1.93389,1.93371,1.93385,7000000.0
2007-11-13 21:28:00,1.93383,1.93383,1.93353,1.93366,7000000.0
2007-11-13 21:29:00,1.93333,1.93333,1.93315,1.93324,8000000.0
2007-11-13 21:30:00,1.93334,1.93344,1.93331,1.9334,8000000.0
2007-11-13 21:31:00,1.93346,1.93346,1.93258,1.93258,8000000.0
2007-11-13 21:32:00,1.93272,1.93345,1.93272,1.93333,7000000.0
2007-11-13 21:33:00,1.93314,1.93341,1.93314,1.93328,11000000.0
2007-11-13 21:34:00,1.93319,1.93319,1.93281,1.93304,11000000.0
2007-11-13 21:35:00,1.93225,1.93257,1.93221,1.93224,11000000.0
2007-11-13 21:36:00,1.932,1.9322,1.93198,1.93204,8000000.0
2007-11-13 21:37:00,1.93163,1.93163,1.93049,1.93078,8000000.0
2007-11-13 21:38:00,1.931,1.93141,1.93096,1.93096,8000000.0
2007-11-13 21:39:00,1.93046,1.93046,1.93009,1.93017,9000000.0
2007-11-13 21:40:00,1.93038,1.93097,1.93038,1.93097,7000000.0
2007-11-13 21:41:00,1.93102,1.93102,1.93069,1.93084,9000000.0
2007-11-13 21:42:00,1.93084,1.93084,1.93006,1.93006,7000000.0
2007-11-13 21:43:00,1.93004,1.9301,1.9299,1.92997,9000000.0
2007-11-13 21:44:00,1.92832,1.92848,1.92758,1.92848,8000000.0
2007-11-13 21:45:00,1.92871,1.92897,1.92868,1.92888,10000000.0
2007-11-13 21:46:00,1.92896,1.92896,1.92771,1.92771,8000000.0
2007-11-13 21:47:00,1.92767,1.92767,1.92671,1.92671,8000000.0
2007-11-13 21:48:00,1.92615,1.92615,1.92541,1.92541,8000000.0
2007-11-13 21:49:00,1.9256,1.92601,1.9256,1.92601,8000000.0
2007-11-13 21:50:00,1.92626,1.9267,1.92619,1.9267,8000000.0
2007-11-13 21:51:00,1.92699,1.92709,1.92635,1.92635,7000000.0
2007-11-13 21:52:00,1.9263,1.92698,1.9263,1.92698,7000000.0
2007-11-13 21:53:00,1.92721,1.92756,1.92721,1.92756,7000000.0
2007-11-13 21:54:00,1.92771,1.92842,1.92754,1.92842,7000000.0
2007-11-13 21:55:00,1.92883,1.92883,1.92849,1.92877,7000000.0
2007-11-13 21:56:00,1.92887,1.92919,1.92887,1.92895,8000000.0
2007-11-13 21:57:00,1.92931,1.92958,1.92927,1.92927,7000000.0
2007-11-13 21:58:00,1.92897,1.92901,1.92879,1.929,7000000.0
2007-11-13 21:59:00,1.92981,1.93027,1.92981,1.93008,8000000.0
2007-11-13 22:00:00,1.9299,1.9299,1.92902,1.92902,10000000.0
2007-11-13 22:01:00,1.92968,1.9298,1.92955,1.92959,9000000.0
2007-11-13 22:02:00,1.92908,1.92923,1.92872,1.92923,8000000.0
2007-11-13 22:03:00,1.92957,1.92965,1.92942,1.92946,7000000.0
2007-11-13 22:04:00,1.92955,1.92955,1.92854,1.92854,8000000.0
2007-11-13 22:05:00,1.92805,1.92824,1.92804,1.92824,10000000.0
2007-11-13 22:06:00,1.92894,1.92894,1.92845,1.92845,7000000.0
2007-11-13 22:07:00,1.92826,1.9284,1.92793,1.92793,8000000.0
2007-11-13 22:08:00,1.92803,1.92812,1.92788,1.92788,8000000.0
2007-11-13 22:09:00,1.92797,1.92814,1.92796,1.92814,9000000.0
2007-11-13 22:10:00,1.92782,1.92798,1.92782,1.92784,8000000.0
2007-11-13 22:11:00,1.92775,1.92775,1.9269,1.9269,7000000.0
2007-11-13 22:12:00,1.92644,1.92644,1.92593,1.92593,8000000.0
2007-11-13 22:13:00,1.92571,1.92583,1.92549,1.92581,8000000.0
2007-11-13 22:14:00,1.92586,1.92586,1.92517,1.92517,11000000.0
2007-11-13 22:15:00,1.92513,1.92513,1.92468,1.92495,8000000.0
2007-11-13 22:16:00,1.92492,1.92492,1.92379,1.92379,9000000.0
2007-11-13 22:17:00,1.92412,1.92527,1.92412,1.92527,7000000.0
2007-11-13 22:18:00,1.92542,1.92558,1.92478,1.92558,8000000.0
2007-11-13 22:19:00,1.92546,1.92563,1.92543,1.92543,8000000.0
2007-11-13 22:20:00,1.92483,1.92483,1.92372,1.92372,7000000.0
2007-11-13 22:21:00,1.92361,1.92361,1.92321,1.92321,9000000.0
2007-11-13 22:22:00,1.92325,1.92428,1.92325,1.92428,7000000.0
2007-11-13 22:23:00,1.92475,1.92478,1.92466,1.92478,9000000.0
2007-11-13 22:24:00,1.92432,1.92471,1.92432,1.92452,7000000.0
2007-11-13 22:25:00,1.92442,1.92442,1.92389,1.92414,8000000.0
2007-11-13 22:26:00,1.92417,1.92432,1.92394,1.92402,9000000.0
2007-11-13 22:27:00,1.92397,1.92432,1.92389,1.92413,8000000.0
2007-11-13 22:28:00,1.92371,1.92371,1.92317,1.92323,8000000.0
2007-11-13 22:29:00,1.92374,1.92412,1.92374,1.92412,9000000.0
2007-11-13 22:30:00,1.92408,1.92408,1.92367,1.92367,7000000.0
2007-11-13 22:31:00,1.92337,1.92378,1.92337,1.92353,9000000.0
2007-11-13 22:32:00,1.92336,1.92359,1.92336,1.92351,8000000.0
2007-11-13 22:33:00,1.92366,1.92375,1.92355,1.92371,7000000.0
2007-11-13 22:34:00,1.92356,1.92394,1.92356,1.92359,7000000.0
2007-11-13 22:35:00,1.92378,1.9239,1.92365,1.92383,8000000.0
2007-11-13 22:36:00,1.92357,1.92364,1.92336,1.92364,10000000.0
2007-11-13 22:37:00,1.92359,1.92369,1.92347,1.92347,7000000.0
2007-11-13 22:38:00,1.92371,1.92385,1.9237,1.9237,8000000.0
2007-11-13 22:39:00,1.92355,1.9236,1.92342,1.92342,10000000.0
2007-11-13 22:40:00,1.92342,1.92363,1.92341,1.92355,7000000.0
2007-11-13 22:41:00,1.92351,1.92362,1.92348,1.92362,8000000.0
2007-11-13 22:42:00,1.9233,1.9233,1.92258,1.92277,8000000.0
2007-11-13 22:43:00,1.92255,1.9226,1.92243,1.9226,6000000.0
2007-11-13 22:44:00,1.92222,1.92284,1.92222,1.92265,11000000.0
2007-11-13 22:45:00,1.92285,1.92293,1.92245,1.9228,11000000.0
2007-11-13 22:46:00,1.92259,1.92264,1.92242,1.92247,8000000.0
2007-11-13 22:47:00,1.92242,1.92245,1.92225,1.92225,11000000.0
2007-11-13 22:48:00,1.92245,1.92245,1.92208,1.92233,8000000.0
2007-11-13 22:49:00,1.92189,1.92202,1.92174,1.92202,7000000.0
2007-11-13 22:50:00,1.9224,1.92264,1.9223,1.92247,7000000.0
2007-11-13 22:51:00,1.92221,1.92246,1.9222,1.9222,10000000.0
2007-11-13 22:52:00,1.92243,1.92314,1.92243,1.92314,8000000.0
2007-11-13 22:53:00,1.92319,1.92325,1.92293,1.92293,7000000.0
2007-11-13 22:54:00,1.92303,1.92339,1.92295,1.92312,8000000.0
2007-11-13 22:55:00,1.9229,1.92293,1.92211,1.92211,7000000.0
2007-11-13 22:56:00,1.92218,1.9224,1.92218,1.92233,7000000.0
2007-11-13 22:57:00,1.92208,1.92208,1.9215,1.92171,7000000.0
2007-11-13 22:58:00,1.92164,1.92168,1.92146,1.92158,7000000.0
2007-11-13 22:59:00,1.92136,1.92136,1.92117,1.92131,7000000.0
2007-11-13 23:00:00,1.92076,1.92076,1.9194,1.9194,8000000.0
2007-11-13 23:01:00,1.91988,1.9203,1.91988,1.92011,8000000.0
2007-11-13 23:02:00,1.92038,1.92059,1.92027,1.92027,8000000.0
2007-11-13 23:03:00,1.92036,1.92036,1.9202,1.92023,7000000.0
2007-11-13 23:04:00,1.91975,1.92029,1.91962,1.92029,8000000.0
2007-11-13 23:05:00,1.92072,1.92081,1.92068,1.92072,7000000.0
2007-11-13 23:06:00,1.92036,1.92075,1.92036,1.9205,9000000.0
2007-11-13 23:07:00,1.92062,1.92066,1.92051,1.92062,10000000.0
2007-11-13 23:08:00,1.92053,1.92068,1.92043,1.92066,7000000.0
2007-11-13 23:09:00,1.9207,1.92108,1.92069,1.92108,9000000.0
2007-11-13 23:10:00,1.9216,1.9216,1.92081,1.92089,11000000.0
2007-11-13 23:11:00,1.92081,1.92166,1.92081,1.92166,7000000.0
2007-11-13 23:12:00,1.92145,1.92153,1.92142,1.92153,7000000.0
2007-11-13 23:13:00,1.92136,1.92156,1.92136,1.92146,7000000.0
2007-11-13 23:14:00,1.92183,1.92201,1.92183,1.92187,11000000.0
2007-11-13 23:15:00,1.92171,1.92181,1.92157,1.92181,9000000.0
2007-11-13 23:16:00,1.92123,1.92131,1.92064,1.92064,11000000.0
2007-11-13 23:17:00,1.92068,1.92097,1.92065,1.92096,7000000.0
2007-11-13 23:18:00,1.92108,1.92146,1.92108,1.92108,8000000.0
2007-11-13 23:19:00,1.92217,1.92236,1.92191,1.92191,6000000.0
2007-11-13 23:20:00,1.9215,1.92181,1.9215,1.92158,9000000.0
2007-11-13 23:21:00,1.92122,1.92162,1.92122,1.92162,9000000.0
2007-11-13 23:22:00,1.92206,1.92206,1.92102,1.92102,11000000.0
2007-11-13 23:23:00,1.92109,1.92175,1.92109,1.92175,8000000.0
2007-11-13 23:24:00,1.9217,1.92181,1.9217,1.92178,7000000.0
2007-11-13 23:25:00,1.92174,1.92179,1.92146,1.92147,7000000.0
2007-11-13 23:26:00,1.92092,1.92113,1.92092,1.92106,8000000.0
2007-11-13 23:27:00,1.92112,1.92139,1.92096,1.92139,9000000.0
2007-11-13 23:28:00,1.92129,1.92142,1.92127,1.92141,10000000.0
2007-11-13 23:29:00,1.92136,1.92137,1.92108,1.92111,9000000.0
2007-11-13 23:30:00,1.92155,1.92155,1.92124,1.92137,8000000.0
2007-11-13 23:31:00,1.92137,1.92143,1.92113,1.92143,7000000.0
2007-11-13 23:32:00,1.92141,1.92141,1.92125,1.92125,8000000.0
2007-11-13 23:33:00,1.92146,1.92163,1.92139,1.92139,7000000.0
2007-11-13 23:34:00,1.92128,1.92177,1.92128,1.92163,11000000.0
2007-11-13 23:35:00,1.9218,1.92221,1.92177,1.92221,9000000.0
2007-11-13 23:36:00,1.92242,1.92258,1.92242,1.92242,7000000.0
2007-11-13 23:37:00,1.9223,1.92314,1.9223,1.92314,9000000.0
2007-11-13 23:38:00,1.92287,1.92307,1.92258,1.92258,8000000.0
2007-11-13 23:39:00,1.92234,1.92234,1.92177,1.92182,10000000.0
2007-11-13 23:40:00,1.92197,1.92197,1.92157,1.92177,7000000.0
2007-11-13 23:41:00,1.92156,1.92156,1.92124,1.92124,6000000.0
2007-11-13 23:42:00,1.92135,1.92135,1.92102,1.92102,7000000.0
2007-11-13 23:43:00,1.9209,1.92132,1.9207,1.92132,7000000.0
2007-11-13 23:44:00,1.92154,1.92154,1.92113,1.92113,7000000.0
2007-11-13 23:45:00,1.92183,1.92183,1.91994,1.91994,7000000.0
2007-11-13 23:46:00,1.91952,1.91966,1.91926,1.91926,8000000.0
2007-11-13 23:47:00,1.91927,1.91937,1.91885,1.91937,8000000.0
2007-11-13 23:48:00,1.91952,1.9196,1.91944,1.91944,7000000.0
2007-11-13 23:49:00,1.91933,1.91956,1.91914,1.91956,10000000.0
2007-11-13 23:50:00,1.91968,1.91968,1.91919,1.91931,8000000.0
2007-11-13 23:51:00,1.91903,1.91907,1.91838,1.91838,7000000.0
2007-11-13 23:52:00,1.91811,1.91838,1.91754,1.91754,11000000.0
2007-11-13 23:53:00,1.91746,1.91816,1.91746,1.91816,9000000.0
2007-11-13 23:54:00,1.91653,1.91848,1.91653,1.9182,9000000.0
2007-11-13 23:55:00,1.91795,1.9182,1.91784,1.91784,8000000.0
2007-11-13 23:56:00,1.91843,1.9186,1.91842,1.91842,8000000.0
2007-11-13 23:57:00,1.91867,1.91993,1.91867,1.91993,8000000.0
2007-11-13 23:58:00,1.92044,1.92079,1.92044,1.92079,7000000.0
2007-11-13 23:59:00,1.9208,1.92099,1.9207,1.9207,10000000.0
2007-11-14 00:00:00,1.92023,1.92134,1.92023,1.92134,7000000.0
2007-11-14 00:01:00,1.92132,1.92132,1.92107,1.92129,8000000.0
2007-11-14 00:02:00,1.92165,1.92199,1.92158,1.92199,8000000.0
2007-11-14 00:03:00,1.9223,1.92233,1.922,1.92208,7000000.0
2007-11-14 00:04:00,1.92211,1.92268,1.92211,1.92268,7000000.0
2007-11-14 00:05:00,1.92309,1.92309,1.92263,1.92272,9000000.0
2007-11-14 00:06:00,1.92182,1.92251,1.92133,1.92171,10000000.0
2007-11-14 00:07:00,1.92183,1.92244,1.92183,1.92244,5000000.0
2007-11-14 00:08:00,1.9225,1.92254,1.92233,1.92254,9000000.0
2007-11-14 00:09:00,1.9227,1.92272,1.9225,1.92252,8000000.0
2007-11-14 00:10:00,1.9226,1.9226,1.919,1.919,8000000.0
2007-11-14 00:11:00,1.91744,1.92017,1.91744,1.91997,9000000.0
2007-11-14 00:12:00,1.91937,1.91937,1.91757,1.91757,7000000.0
2007-11-14 00:13:00,1.91789,1.91824,1.91767,1.91824,7000000.0
2007-11-14 00:14:00,1.91801,1.91843,1.91801,1.91836,8000000.0
2007-11-14 00:15:00,1.91866,1.91885,1.91809,1.91809,8000000.0
2007-11-14 00:16:00,1.91743,1.91743,1.91731,1.91736,7000000.0
2007-11-14 00:17:00,1.91684,1.91684,1.91605,1.91605,10000000.0
2007-11-14 00:18:00,1.91636,1.91669,1.91628,1.91631,10000000.0
2007-11-14 00:19:00,1.91634,1.91654,1.91626,1.91644,7000000.0
2007-11-14 00:20:00,1.91626,1.9165,1.91626,1.91649,8000000.0
2007-11-14 00:21:00,1.91659,1.91659,1.91629,1.91629,6000000.0
2007-11-14 00:22:00,1.91633,1.91637,1.91629,1.91632,9000000.0
2007-11-14 00:23:00,1.91664,1.91694,1.91662,1.91662,11000000.0
2007-11-14 00:24:00,1.91661,1.91731,1.91661,1.91723,10000000.0
2007-11-14 00:25:00,1.91769,1.91798,1.91765,1.91798,10000000.0
2007-11-14 00:26:00,1.91837,1.9187,1.9183,1.9187,7000000.0
2007-11-14 00:27:00,1.91925,1.91925,1.91901,1.91903,7000000.0
2007-11-14 00:28:00,1.9188,1.9188,1.91845,1.91869,9000000.0
2007-11-14 00:29:00,1.91877,1.9191,1.91877,1.91909,6000000.0
2007-11-14 00:30:00,1.92057,1.9217,1.9201,1.9217,11000000.0
2007-11-14 00:31:00,1.92134,1.92134,1.92043,1.92053,10000000.0
2007-11-14 00:32:00,1.92075,1.92142,1.92073,1.92142,8000000.0
2007-11-14 00:33:00,1.92219,1.92248,1.92109,1.92109,6000000.0
2007-11-14 00:34:00,1.91988,1.91999,1.91978,1.91999,8000000.0
2007-11-14 00:35:00,1.91994,1.91994,1.91753,1.91934,8000000.0
2007-11-14 00:36:00,1.91888,1.91965,1.91888,1.91965,7000000.0
2007-11-14 00:37:00,1.91986,1.92008,1.91921,1.91921,7000000.0
2007-11-14 00:38:00,1.91877,1.91901,1.91819,1.91819,7000000.0
2007-11-14 00:39:00,1.91762,1.91766,1.9175,1.91762,7000000.0
2007-11-14 00:40:00,1.91787,1.91815,1.91787,1.91815,7000000.0
2007-11-14 00:41:00,1.91795,1.91795,1.91557,1.91557,10000000.0
2007-11-14 00:42:00,1.91578,1.91578,1.91516,1.91529,11000000.0
2007-11-14 00:43:00,1.91493,1.91493,1.91447,1.91447,7000000.0
2007-11-14 00:44:00,1.91475,1.91481,1.91465,1.91481,7000000.0
2007-11-14 00:45:00,1.91481,1.91539,1.91476,1.91539,5000000.0
2007-11-14 00:46:00,1.91515,1.91515,1.9148,1.9148,11000000.0
2007-11-14 00:47:00,1.91465,1.91477,1.9145,1.91477,7000000.0
2007-11-14 00:48:00,1.91485,1.9155,1.91485,1.9155,10000000.0
2007-11-14 00:49:00,1.91544,1.91547,1.91453,1.91453,7000000.0
2007-11-14 00:50:00,1.91484,1.91561,1.91484,1.91561,8000000.0
2007-11-14 00:51:00,1.91583,1.91597,1.91496,1.91496,6000000.0
2007-11-14 00:52:00,1.91428,1.91428,1.91321,1.91359,8000000.0
2007-11-14 00:53:00,1.91357,1.9139,1.91357,1.9139,6000000.0
2007-11-14 00:54:00,1.9143,1.9143,1.91361,1.91361,8000000.0
2007-11-14 00:55:00,1.9131,1.91335,1.91288,1.9131,7000000.0
2007-11-14 00:56:00,1.91318,1.91376,1.91318,1.91376,7000000.0
2007-11-14 00:57:00,1.91435,1.91437,1.91415,1.91431,6000000.0
2007-11-14 00:58:00,1.91464,1.91537,1.91464,1.91537,8000000.0
2007-11-14 00:59:00,1.91544,1.9162,1.91544,1.91607,8000000.0
2007-11-14 01:00:00,1.91617,1.91666,1.91605,1.91666,9000000.0
2007-11-14 01:01:00,1.91757,1.91757,1.91728,1.91731,9000000.0
2007-11-14 01:02:00,1.91736,1.91758,1.91732,1.91758,8000000.0
2007-11-14 01:03:00,1.91707,1.91707,1.91676,1.9169,7000000.0
2007-11-14 01:04:00,1.9167,1.91753,1.91666,1.91753,8000000.0
2007-11-14 01:05:00,1.91782,1.91782,1.91772,1.91772,8000000.0
2007-11-14 01:06:00,1.91825,1.91839,1.91825,1.91839,8000000.0
2007-11-14 01:07:00,1.9184,1.9184,1.9181,1.9181,10000000.0
2007-11-14 01:08:00,1.91827,1.91863,1.91827,1.91863,8000000.0
2007-11-14 01:09:00,1.91851,1.91852,1.91823,1.91823,7000000.0
2007-11-14 01:10:00,1.9183,1.91847,1.91826,1.9184,11000000.0
2007-11-14 01:11:00,1.91854,1.91854,1.91822,1.91822,8000000.0
2007-11-14 01:12:00,1.918,1.918,1.91771,1.91779,11000000.0
2007-11-14 01:13:00,1.91767,1.91779,1.91765,1.91765,7000000.0
2007-11-14 01:14:00,1.91762,1.91762,1.91677,1.91677,8000000.0
2007-11-14 01:15:00,1.91633,1.91686,1.91633,1.91681,10000000.0
2007-11-14 01:16:00,1.9169,1.91693,1.91681,1.9169,9000000.0
2007-11-14 01:17:00,1.91686,1.91701,1.91681,1.91701,7000000.0
2007-11-14 01:18:00,1.917,1.917,1.91675,1.91682,8000000.0
2007-11-14 01:19:00,1.91692,1.91716,1.91692,1.91697,7000000.0
2007-11-14 01:20:00,1.91703,1.9173,1.91703,1.91727,8000000.0
2007-11-14 01:21:00,1.91734,1.91734,1.91715,1.91715,5000000.0
2007-11-14 01:22:00,1.91795,1.91857,1.91795,1.91857,7000000.0
2007-11-14 01:23:00,1.91942,1.91978,1.91931,1.91931,7000000.0
2007-11-14 01:24:00,1.91933,1.91972,1.91931,1.91931,11000000.0
2007-11-14 01:25:00,1.91942,1.91942,1.91871,1.91871,7000000.0
2007-11-14 01:26:00,1.91864,1.91873,1.91822,1.91822,8000000.0
2007-11-14 01:27:00,1.91833,1.9187,1.91833,1.9187,8000000.0
2007-11-14 01:28:00,1.91896,1.91898,1.91888,1.91888,8000000.0
2007-11-14 01:29:00,1.91877,1.91896,1.91877,1.91896,5000000.0
2007-11-14 01:30:00,1.9189,1.9189,1.91855,1.91882,7000000.0
2007-11-14 01:31:00,1.91887,1.91942,1.91881,1.91942,5000000.0
2007-11-14 01:32:00,1.91988,1.91988,1.91882,1.91882,9000000.0
2007-11-14 01:33:00,1.91866,1.9187,1.91835,1.9187,8000000.0
2007-11-14 01:34:00,1.91926,1.9193,1.91904,1.91904,11000000.0
2007-11-14 01:35:00,1.91885,1.91885,1.91869,1.91869,6000000.0
2007-11-14 01:36:00,1.91839,1.91896,1.91808,1.91896,10000000.0
2007-11-14 01:37:00,1.91883,1.91883,1.91709,1.91709,8000000.0
2007-11-14 01:38:00,1.91676,1.91698,1.91673,1.91698,7000000.0
2007-11-14 01:39:00,1.91661,1.91676,1.91642,1.91676,6000000.0
2007-11-14 01:40:00,1.91691,1.91691,1.91661,1.91681,11000000.0
2007-11-14 01:41:00,1.91654,1.91695,1.91654,1.91681,7000000.0
2007-11-14 01:42:00,1.91702,1.91702,1.91679,1.917,9000000.0
2007-11-14 01:43:00,1.91683,1.91683,1.91659,1.91679,5000000.0
2007-11-14 01:44:00,1.91655,1.91655,1.9159,1.9159,8000000.0
2007-11-14 01:45:00,1.91595,1.91622,1.91595,1.91599,9000000.0
2007-11-14 01:46:00,1.91584,1.91587,1.91559,1.9157,7000000.0
2007-11-14 01:47:00,1.91571,1.91571,1.91455,1.91455,8000000.0
2007-11-14 01:48:00,1.91442,1.91442,1.91422,1.91422,8000000.0
2007-11-14 01:49:00,1.91425,1.91457,1.91425,1.91447,9000000.0
2007-11-14 01:50:00,1.91464,1.91464,1.91411,1.91413,7000000.0
2007-11-14 01:51:00,1.91449,1.91477,1.91449,1.91453,8000000.0
2007-11-14 01:52:00,1.91438,1.9154,1.91438,1.91538,8000000.0
2007-11-14 01:53:00,1.91545,1.91564,1.91545,1.91564,10000000.0
2007-11-14 01:54:00,1.91578,1.91615,1.91575,1.91607,10000000.0
2007-11-14 01:55:00,1.91611,1.917,1.91611,1.917,8000000.0
2007-11-14 01:56:00,1.91718,1.91718,1.91513,1.9169,10000000.0
2007-11-14 01:57:00,1.91684,1.91684,1.91653,1.91668,5000000.0
2007-11-14 01:58:00,1.91664,1.91672,1.9164,1.91657,8000000.0
2007-11-14 01:59:00,1.91694,1.91779,1.91686,1.91779,10000000.0
2007-11-14 02:00:00,1.91812,1.91828,1.91807,1.91828,7000000.0
2007-11-14 02:01:00,1.91835,1.91868,1.91826,1.91826,10000000.0
2007-11-14 02:02:00,1.91789,1.91789,1.91636,1.91636,13000000.0
2007-11-14 02:03:00,1.9164,1.91645,1.91634,1.91645,17000000.0
2007-11-14 02:04:00,1.91629,1.91629,1.9156,1.9156,12000000.0
2007-11-14 02:05:00,1.91568,1.91568,1.9152,1.9152,9000000.0
2007-11-14 02:06:00,1.91405,1.91417,1.91383,1.91417,7000000.0
2007-11-14 02:07:00,1.9143,1.91469,1.91401,1.91469,13000000.0
2007-11-14 02:08:00,1.91499,1.91499,1.91417,1.91423,16000000.0
2007-11-14 02:09:00,1.91368,1.91368,1.91329,1.91329,10000000.0
2007-11-14 02:10:00,1.91364,1.91364,1.91344,1.91345,8000000.0
2007-11-14 02:11:00,1.91362,1.91416,1.91362,1.91407,7000000.0
2007-11-14 02:12:00,1.91444,1.91466,1.91444,1.91461,14000000.0
2007-11-14 02:13:00,1.91458,1.91479,1.91453,1.91456,7000000.0
2007-11-14 02:14:00,1.91415,1.91464,1.91396,1.91464,7000000.0
2007-11-14 02:15:00,1.91494,1.915,1.91486,1.915,7000000.0
2007-11-14 02:16:00,1.91449,1.91449,1.9142,1.91431,8000000.0
2007-11-14 02:17:00,1.91447,1.91472,1.91447,1.91472,7000000.0
2007-11-14 02:18:00,1.91476,1.91513,1.91476,1.91513,11000000.0
2007-11-14 02:19:00,1.9154,1.9154,1.91532,1.91532,7000000.0
2007-11-14 02:20:00,1.91555,1.916,1.91555,1.916,12000000.0
2007-11-14 02:21:00,1.91603,1.91622,1.91583,1.91583,12000000.0
2007-11-14 02:22:00,1.91524,1.91524,1.91454,1.91454,7000000.0
2007-11-14 02:23:00,1.9143,1.9143,1.91416,1.91416,9000000.0
2007-11-14 02:24:00,1.91417,1.91417,1.91395,1.91404,8000000.0
2007-11-14 02:25:00,1.91411,1.91424,1.91411,1.91424,16000000.0
2007-11-14 02:26:00,1.91431,1.91468,1.91431,1.91468,20000000.0
2007-11-14 02:27:00,1.91453,1.9151,1.91453,1.9151,18000000.0
2007-11-14 02:28:00,1.91459,1.9151,1.91442,1.9151,7000000.0
2007-11-14 02:29:00,1.91526,1.91556,1.91509,1.91556,10000000.0
2007-11-14 02:30:00,1.91562,1.91567,1.91553,1.91553,10000000.0
2007-11-14 02:31:00,1.9153,1.91548,1.91513,1.91513,9000000.0
2007-11-14 02:32:00,1.9151,1.9151,1.91475,1.91475,15000000.0
2007-11-14 02:33:00,1.91445,1.91461,1.91444,1.9146,14000000.0
2007-11-14 02:34:00,1.9149,1.9155,1.9149,1.9155,9000000.0
2007-11-14 02:35:00,1.91542,1.91542,1.91496,1.91507,7000000.0
2007-11-14 02:36:00,1.91505,1.91508,1.91493,1.91496,8000000.0
2007-11-14 02:37:00,1.91493,1.91501,1.91475,1.91493,7000000.0
2007-11-14 02:38:00,1.91512,1.91516,1.91493,1.91493,7000000.0
2007-11-14 02:39:00,1.91464,1.91499,1.91464,1.91473,13000000.0
2007-11-14 02:40:00,1.91428,1.91456,1.91428,1.91442,11000000.0
2007-11-14 02:41:00,1.91434,1.91435,1.91423,1.91423,6000000.0
2007-11-14 02:42:00,1.91399,1.91435,1.91385,1.91435,11000000.0
2007-11-14 02:43:00,1.91429,1.91443,1.91424,1.91443,8000000.0
2007-11-14 02:44:00,1.91417,1.91417,1.91391,1.91413,10000000.0
2007-11-14 02:45:00,1.91421,1.91421,1.91361,1.91361,10000000.0
2007-11-14 02:46:00,1.91323,1.91331,1.91314,1.91314,8000000.0
2007-11-14 02:47:00,1.91296,1.91313,1.91253,1.91253,8000000.0
2007-11-14 02:48:00,1.91225,1.91266,1.91225,1.91265,11000000.0
2007-11-14 02:49:00,1.91293,1.91293,1.91268,1.91276,10000000.0
2007-11-14 02:50:00,1.91272,1.91294,1.91267,1.91294,8000000.0
2007-11-14 02:51:00,1.91288,1.91288,1.91252,1.91257,10000000.0
2007-11-14 02:52:00,1.91272,1.91277,1.91261,1.91273,10000000.0
2007-11-14 02:53:00,1.91256,1.91256,1.9123,1.91241,8000000.0
2007-11-14 02:54:00,1.91237,1.9126,1.91235,1.9126,7000000.0
2007-11-14 02:55:00,1.91273,1.91301,1.91272,1.91272,8000000.0
2007-11-14 02:56:00,1.91264,1.91281,1.91255,1.9128,7000000.0
2007-11-14 02:57:00,1.91248,1.91267,1.91243,1.91244,8000000.0
2007-11-14 02:58:00,1.91247,1.91307,1.91247,1.91307,12000000.0
2007-11-14 02:59:00,1.91342,1.914,1.91342,1.91395,19000000.0
2007-11-14 03:00:00,1.91376,1.91376,1.91358,1.91367,7000000.0
2007-11-14 03:01:00,1.91343,1.91343,1.91337,1.91343,10000000.0
2007-11-14 03:02:00,1.91337,1.91365,1.91337,1.91365,8000000.0
2007-11-14 03:03:00,1.91373,1.91385,1.91366,1.91385,11000000.0
2007-11-14 03:04:00,1.9137,1.91414,1.9137,1.91414,7000000.0
2007-11-14 03:05:00,1.91447,1.91512,1.91447,1.91512,10000000.0
2007-11-14 03:06:00,1.91553,1.91575,1.91544,1.91548,11000000.0
2007-11-14 03:07:00,1.91551,1.917,1.91551,1.917,7000000.0
2007-11-14 03:08:00,1.92516,1.93189,1.92264,1.92264,8000000.0
2007-11-14 03:09:00,1.91841,1.91841,1.91764,1.91764,10000000.0
2007-11-14 03:10:00,1.91671,1.91671,1.91482,1.91482,10000000.0
2007-11-14 03:11:00,1.91409,1.91409,1.91318,1.91393,8000000.0
2007-11-14 03:12:00,1.91446,1.9146,1.91446,1.91451,7000000.0
2007-11-14 03:13:00,1.91448,1.91482,1.91448,1.9148,10000000.0
2007-11-14 03:14:00,1.91551,1.91709,1.91551,1.91709,16000000.0
2007-11-14 03:15:00,1.91771,1.91771,1.91629,1.91649,11000000.0
2007-11-14 03:16:00,1.91635,1.91639,1.9163,1.91631,7000000.0
2007-11-14 03:17:00,1.91727,1.91727,1.9169,1.91722,8000000.0
2007-11-14 03:18:00,1.91754,1.91776,1.91754,1.91766,8000000.0
2007-11-14 03:19:00,1.91757,1.91757,1.91641,1.91641,7000000.0
2007-11-14 03:20:00,1.91474,1.91518,1.91438,1.91518,7000000.0
2007-11-14 03:21:00,1.91513,1.91543,1.91513,1.91543,7000000.0
2007-11-14 03:22:00,1.91525,1.91525,1.91298,1.91298,8000000.0
2007-11-14 03:23:00,1.91526,1.91538,1.91516,1.91516,9000000.0
2007-11-14 03:24:00,1.91488,1.91521,1.91488,1.91521,7000000.0
2007-11-14 03:25:00,1.91469,1.91498,1.91446,1.91498,23000000.0
2007-11-14 03:26:00,1.91506,1.91506,1.91497,1.91505,9000000.0
2007-11-14 03:27:00,1.91506,1.91573,1.91506,1.91573,7000000.0
2007-11-14 03:28:00,1.91583,1.91595,1.91583,1.91595,7000000.0
2007-11-14 03:29:00,1.91614,1.91697,1.91614,1.91697,7000000.0
2007-11-14 03:30:00,1.91728,1.91769,1.91727,1.91727,10000000.0
2007-11-14 03:31:00,1.91718,1.91737,1.91705,1.91705,8000000.0
2007-11-14 03:32:00,1.91653,1.91653,1.9161,1.91643,10000000.0
2007-11-14 03:33:00,1.91719,1.91719,1.91621,1.91649,7000000.0
2007-11-14 03:34:00,1.91668,1.91706,1.91668,1.91689,11000000.0
2007-11-14 03:35:00,1.91768,1.91798,1.91768,1.91777,8000000.0
2007-11-14 03:36:00,1.91805,1.91805,1.91783,1.91801,7000000.0
2007-11-14 03:37:00,1.91791,1.91816,1.91783,1.91812,8000000.0
2007-11-14 03:38:00,1.91811,1.91811,1.91696,1.91696,8000000.0
2007-11-14 03:39:00,1.91697,1.91708,1.91673,1.91673,9000000.0
2007-11-14 03:40:00,1.91642,1.91642,1.91592,1.91594,11000000.0
2007-11-14 03:41:00,1.91572,1.91643,1.91543,1.91543,8000000.0
2007-11-14 03:42:00,1.91543,1.91605,1.91543,1.91591,7000000.0
2007-11-14 03:43:00,1.91667,1.91723,1.91667,1.91723,9000000.0
2007-11-14 03:44:00,1.91723,1.91723,1.91644,1.91644,7000000.0
2007-11-14 03:45:00,1.91628,1.91628,1.916,1.916,7000000.0
2007-11-14 03:46:00,1.91601,1.91601,1.9158,1.91584,8000000.0
2007-11-14 03:47:00,1.91555,1.9158,1.91552,1.9158,9000000.0
2007-11-14 03:48:00,1.91541,1.91541,1.91409,1.91409,11000000.0
2007-11-14 03:49:00,1.91384,1.91391,1.91364,1.91391,23000000.0
2007-11-14 03:50:00,1.91376,1.91397,1.91364,1.91372,9000000.0
2007-11-14 03:51:00,1.91355,1.91367,1.91355,1.91362,8000000.0
2007-11-14 03:52:00,1.91371,1.91438,1.91362,1.91438,9000000.0
2007-11-14 03:53:00,1.91442,1.91466,1.91442,1.91455,8000000.0
2007-11-14 03:54:00,1.91484,1.91492,1.91451,1.91474,9000000.0
2007-11-14 03:55:00,1.9147,1.91488,1.91457,1.91488,10000000.0
2007-11-14 03:56:00,1.9144,1.9144,1.91409,1.91421,12000000.0
2007-11-14 03:57:00,1.91431,1.91484,1.91431,1.91484,9000000.0
2007-11-14 03:58:00,1.91519,1.91519,1.91477,1.9149,8000000.0
2007-11-14 03:59:00,1.91535,1.91535,1.91464,1.91464,7000000.0
2007-11-14 04:00:00,1.91435,1.91456,1.91405,1.91415,18000000.0
2007-11-14 04:01:00,1.9139,1.91426,1.9139,1.91426,8000000.0
2007-11-14 04:02:00,1.91452,1.91457,1.91409,1.91456,25000000.0
2007-11-14 04:03:00,1.91453,1.91475,1.91425,1.91451,12000000.0
2007-11-14 04:04:00,1.91473,1.91473,1.9144,1.91458,9000000.0
2007-11-14 04:05:00,1.91455,1.91455,1.91357,1.91357,7000000.0
2007-11-14 04:06:00,1.91406,1.91406,1.91372,1.91372,10000000.0
2007-11-14 04:07:00,1.91342,1.9138,1.91333,1.9138,7000000.0
2007-11-14 04:08:00,1.91368,1.91372,1.91366,1.91366,10000000.0
2007-11-14 04:09:00,1.91391,1.91417,1.91383,1.91383,8000000.0
2007-11-14 04:10:00,1.91348,1.91368,1.91343,1.91347,9000000.0
2007-11-14 04:11:00,1.91373,1.91373,1.91341,1.91341,8000000.0
2007-11-14 04:12:00,1.9134,1.91401,1.9134,1.9138,11000000.0
2007-11-14 04:13:00,1.91418,1.91429,1.91412,1.91429,8000000.0
2007-11-14 04:14:00,1.91432,1.91458,1.91431,1.91458,7000000.0
2007-11-14 04:15:00,1.91505,1.91508,1.9149,1.91497,8000000.0
2007-11-14 04:16:00,1.9153,1.91581,1.9153,1.91581,8000000.0
2007-11-14 04:17:00,1.91563,1.91581,1.91563,1.91566,19000000.0
2007-11-14 04:18:00,1.91565,1.91577,1.91544,1.91557,8000000.0
2007-11-14 04:19:00,1.91557,1.91595,1.91557,1.91581,21000000.0
2007-11-14 04:20:00,1.91567,1.91567,1.91542,1.91565,11000000.0
2007-11-14 04:21:00,1.91617,1.91645,1.91617,1.91631,8000000.0
2007-11-14 04:22:00,1.91628,1.91628,1.91552,1.91552,8000000.0
2007-11-14 04:23:00,1.9155,1.9155,1.91514,1.91514,9000000.0
2007-11-14 04:24:00,1.91467,1.91467,1.91382,1.91392,12000000.0
2007-11-14 04:25:00,1.91292,1.91301,1.91264,1.91301,9000000.0
2007-11-14 04:26:00,1.91307,1.91314,1.91307,1.9131,8000000.0
2007-11-14 04:27:00,1.91302,1.91365,1.91297,1.91312,9000000.0
2007-11-14 04:28:00,1.91317,1.91339,1.91317,1.91339,14000000.0
2007-11-14 04:29:00,1.91322,1.91322,1.91268,1.91311,16000000.0
2007-11-14 04:30:00,1.91336,1.91371,1.91331,1.91331,25000000.0
2007-11-14 04:31:00,1.9136,1.91398,1.9136,1.91364,8000000.0
2007-11-14 04:32:00,1.91328,1.91328,1.91283,1.91283,8000000.0
2007-11-14 04:33:00,1.91308,1.91363,1.91297,1.91363,5000000.0
2007-11-14 04:34:00,1.91409,1.91409,1.91379,1.91379,10000000.0
2007-11-14 04:35:00,1.91368,1.91386,1.91368,1.9138,9000000.0
2007-11-14 04:36:00,1.91402,1.91427,1.9137,1.9137,7000000.0
2007-11-14 04:37:00,1.91364,1.91406,1.91364,1.91396,7000000.0
2007-11-14 04:38:00,1.91379,1.91397,1.91379,1.91397,7000000.0
2007-11-14 04:39:00,1.91382,1.91382,1.91328,1.91328,8000000.0
2007-11-14 04:40:00,1.91298,1.91324,1.91278,1.91319,9000000.0
2007-11-14 04:41:00,1.91399,1.91452,1.91399,1.91452,9000000.0
2007-11-14 04:42:00,1.9145,1.91456,1.91439,1.91444,11000000.0
2007-11-14 04:43:00,1.91421,1.91421,1.91327,1.91327,9000000.0
2007-11-14 04:44:00,1.91291,1.91291,1.91266,1.91279,8000000.0
2007-11-14 04:45:00,1.91268,1.91294,1.91265,1.91294,9000000.0
2007-11-14 04:46:00,1.91273,1.91291,1.91272,1.91276,7000000.0
2007-11-14 04:47:00,1.91286,1.91325,1.91286,1.91323,8000000.0
2007-11-14 04:48:00,1.91298,1.9137,1.91298,1.9137,8000000.0
2007-11-14 04:49:00,1.91371,1.91379,1.91342,1.91347,8000000.0
2007-11-14 04:50:00,1.91327,1.91327,1.91317,1.91324,7000000.0
2007-11-14 04:51:00,1.91347,1.91354,1.91345,1.91345,15000000.0
2007-11-14 04:52:00,1.91356,1.91366,1.91353,1.91364,8000000.0
2007-11-14 04:53:00,1.91347,1.91347,1.91276,1.91276,8000000.0
2007-11-14 04:54:00,1.91267,1.91286,1.91267,1.9127,11000000.0
2007-11-14 04:55:00,1.91257,1.91288,1.91244,1.91285,9000000.0
2007-11-14 04:56:00,1.91251,1.91271,1.91251,1.91266,12000000.0
2007-11-14 04:57:00,1.91286,1.91304,1.91286,1.91299,7000000.0
2007-11-14 04:58:00,1.91289,1.91301,1.91286,1.91298,9000000.0
2007-11-14 04:59:00,1.91289,1.91289,1.91251,1.91251,12000000.0
2007-11-14 05:00:00,1.91239,1.91241,1.91235,1.91235,9000000.0
2007-11-14 05:01:00,1.9126,1.91261,1.91249,1.91261,7000000.0
2007-11-14 05:02:00,1.91236,1.91262,1.91236,1.91256,7000000.0
2007-11-14 05:03:00,1.91267,1.91288,1.91267,1.91288,8000000.0
2007-11-14 05:04:00,1.91325,1.91367,1.91325,1.91333,9000000.0
2007-11-14 05:05:00,1.91315,1.91315,1.91285,1.91289,7000000.0
2007-11-14 05:06:00,1.91351,1.91366,1.91313,1.91366,8000000.0
2007-11-14 05:07:00,1.91349,1.91349,1.9133,1.9133,10000000.0
2007-11-14 05:08:00,1.9137,1.91372,1.91356,1.91356,10000000.0
2007-11-14 05:09:00,1.91348,1.91368,1.91335,1.91368,16000000.0
2007-11-14 05:10:00,1.91363,1.91366,1.91352,1.91355,12000000.0
2007-11-14 05:11:00,1.91371,1.91377,1.91344,1.91344,11000000.0
2007-11-14 05:12:00,1.91342,1.91349,1.91336,1.91336,16000000.0
2007-11-14 05:13:00,1.91338,1.9135,1.91329,1.91345,9000000.0
2007-11-14 05:14:00,1.9132,1.91324,1.9131,1.91324,12000000.0
2007-11-14 05:15:00,1.9131,1.91341,1.9131,1.91341,8000000.0
2007-11-14 05:16:00,1.91326,1.91332,1.9131,1.91319,11000000.0
2007-11-14 05:17:00,1.91322,1.9135,1.91318,1.9135,9000000.0
2007-11-14 05:18:00,1.91354,1.91358,1.91343,1.9135,16000000.0
2007-11-14 05:19:00,1.91358,1.9136,1.91345,1.91355,9000000.0
2007-11-14 05:20:00,1.91357,1.91368,1.91346,1.91368,11000000.0
2007-11-14 05:21:00,1.91378,1.91382,1.91378,1.91382,2000000.0
2007-11-14 05:22:00,1.91359,1.91359,1.91336,1.91348,28000000.0
2007-11-14 05:23:00,1.91357,1.91367,1.91352,1.91352,7000000.0
2007-11-14 05:24:00,1.91343,1.91343,1.91302,1.91322,27000000.0
2007-11-14 05:25:00,1.91322,1.91322,1.91291,1.9132,47000000.0
2007-11-14 05:26:00,1.91321,1.91326,1.91303,1.91318,38000000.0
2007-11-14 05:27:00,1.91343,1.9136,1.91338,1.91352,7000000.0
2007-11-14 05:28:00,1.91323,1.91338,1.91308,1.91338,22000000.0
2007-11-14 05:29:00,1.91332,1.91332,1.91305,1.91311,11000000.0
2007-11-14 05:30:00,1.91306,1.91306,1.91216,1.91216,7000000.0
2007-11-14 05:31:00,1.91168,1.91186,1.91168,1.9118,8000000.0
2007-11-14 05:32:00,1.91163,1.91165,1.91148,1.91148,10000000.0
2007-11-14 05:33:00,1.91115,1.91145,1.91103,1.91145,10000000.0
2007-11-14 05:34:00,1.91123,1.91184,1.91123,1.91184,8000000.0
2007-11-14 05:35:00,1.9121,1.91249,1.9121,1.91218,10000000.0
2007-11-14 05:36:00,1.91188,1.91188,1.91172,1.91172,15000000.0
2007-11-14 05:37:00,1.91152,1.91152,1.91145,1.91147,11000000.0
2007-11-14 05:38:00,1.91142,1.91165,1.91142,1.91165,11000000.0
2007-11-14 05:39:00,1.91154,1.91156,1.91103,1.91134,7000000.0
2007-11-14 05:40:00,1.91121,1.91147,1.91121,1.91141,9000000.0
2007-11-14 05:41:00,1.91135,1.91159,1.91135,1.91155,9000000.0
2007-11-14 05:42:00,1.91153,1.91196,1.91153,1.91196,16000000.0
2007-11-14 05:43:00,1.91213,1.91218,1.91204,1.91208,8000000.0
2007-11-14 05:44:00,1.9117,1.91208,1.9117,1.91177,9000000.0
2007-11-14 05:45:00,1.91184,1.9125,1.91184,1.91211,13000000.0
2007-11-14 05:46:00,1.91209,1.91212,1.91205,1.91212,10000000.0
2007-11-14 05:47:00,1.91196,1.91196,1.91108,1.91108,15000000.0
2007-11-14 05:48:00,1.91125,1.91149,1.91125,1.91149,11000000.0
2007-11-14 05:49:00,1.91168,1.91185,1.91159,1.91185,8000000.0
2007-11-14 05:50:00,1.9117,1.91174,1.9117,1.91173,13000000.0
2007-11-14 05:51:00,1.91207,1.9122,1.91203,1.91203,30000000.0
2007-11-14 05:52:00,1.9119,1.91234,1.9119,1.91215,15000000.0
2007-11-14 05:53:00,1.91226,1.91256,1.91225,1.91256,8000000.0
2007-11-14 05:54:00,1.91226,1.91242,1.91216,1.91242,16000000.0
2007-11-14 05:55:00,1.91228,1.91243,1.91228,1.9124,11000000.0
2007-11-14 05:56:00,1.91229,1.91253,1.91229,1.91253,33000000.0
2007-11-14 05:57:00,1.91257,1.91259,1.91249,1.91259,11000000.0
2007-11-14 05:58:00,1.91275,1.91336,1.91275,1.91319,19000000.0
2007-11-14 05:59:00,1.91318,1.91318,1.91281,1.9131,12000000.0
2007-11-14 06:00:00,1.91315,1.91344,1.91299,1.91344,25000000.0
2007-11-14 06:01:00,1.91342,1.9136,1.9134,1.91343,16000000.0
2007-11-14 06:02:00,1.91357,1.91366,1.91341,1.91341,13000000.0
2007-11-14 06:03:00,1.91383,1.91395,1.91375,1.91375,7000000.0
2007-11-14 06:04:00,1.91354,1.91397,1.91327,1.91397,11000000.0
2007-11-14 06:05:00,1.91381,1.91387,1.91348,1.91387,9000000.0
2007-11-14 06:06:00,1.9135,1.91391,1.9135,1.91382,8000000.0
2007-11-14 06:07:00,1.9137,1.9137,1.91324,1.91347,10000000.0
2007-11-14 06:08:00,1.91327,1.91349,1.91327,1.91349,8000000.0
2007-11-14 06:09:00,1.9133,1.9133,1.91325,1.91328,10000000.0
2007-11-14 06:10:00,1.9132,1.9132,1.91302,1.91314,8000000.0
2007-11-14 06:11:00,1.91308,1.9131,1.91295,1.91295,7000000.0
2007-11-14 06:12:00,1.91311,1.91344,1.91307,1.91344,10000000.0
2007-11-14 06:13:00,1.91344,1.91344,1.91312,1.91312,15000000.0
2007-11-14 06:14:00,1.91312,1.91329,1.91299,1.91329,7000000.0
2007-11-14 06:15:00,1.9134,1.91368,1.9134,1.91353,18000000.0
2007-11-14 06:16:00,1.91353,1.91361,1.91343,1.9136,11000000.0
2007-11-14 06:17:00,1.91354,1.91354,1.91328,1.91334,7000000.0
2007-11-14 06:18:00,1.9134,1.91342,1.91318,1.91342,13000000.0
2007-11-14 06:19:00,1.91344,1.91379,1.91344,1.91379,12000000.0
2007-11-14 06:20:00,1.91377,1.91424,1.91373,1.91424,18000000.0
2007-11-14 06:21:00,1.91425,1.91444,1.91416,1.91443,26000000.0
2007-11-14 06:22:00,1.91433,1.91433,1.91403,1.91409,11000000.0
2007-11-14 06:23:00,1.91412,1.91419,1.91405,1.91419,11000000.0
2007-11-14 06:24:00,1.9143,1.91459,1.91422,1.91459,11000000.0
2007-11-14 06:25:00,1.91456,1.91456,1.91443,1.91443,10000000.0
2007-11-14 06:26:00,1.91442,1.91442,1.91414,1.91415,7000000.0
2007-11-14 06:27:00,1.91404,1.91404,1.91373,1.91385,8000000.0
2007-11-14 06:28:00,1.91366,1.91369,1.91355,1.91367,7000000.0
2007-11-14 06:29:00,1.91371,1.91371,1.91352,1.91359,9000000.0
2007-11-14 06:30:00,1.91363,1.91386,1.91362,1.91386,11000000.0
2007-11-14 06:31:00,1.91404,1.91434,1.91404,1.91434,20000000.0
2007-11-14 06:32:00,1.91422,1.91423,1.91394,1.91406,31000000.0
2007-11-14 06:33:00,1.91389,1.91423,1.91389,1.91423,17000000.0
2007-11-14 06:34:00,1.91422,1.91422,1.91399,1.91399,9000000.0
2007-11-14 06:35:00,1.91395,1.914,1.9138,1.914,8000000.0
2007-11-14 06:36:00,1.91393,1.91393,1.91368,1.91368,10000000.0
2007-11-14 06:37:00,1.91384,1.91384,1.91371,1.91371,7000000.0
2007-11-14 06:38:00,1.91369,1.91369,1.9135,1.91367,8000000.0
2007-11-14 06:39:00,1.91374,1.91374,1.91358,1.91374,12000000.0
2007-11-14 06:40:00,1.9137,1.91394,1.9137,1.91392,8000000.0
2007-11-14 06:41:00,1.91404,1.91423,1.91404,1.91415,7000000.0
2007-11-14 06:42:00,1.91431,1.91438,1.91421,1.91436,7000000.0
2007-11-14 06:43:00,1.91441,1.91472,1.91441,1.91472,9000000.0
2007-11-14 06:44:00,1.91468,1.91472,1.91458,1.91471,11000000.0
2007-11-14 06:45:00,1.91464,1.91468,1.91452,1.91452,8000000.0
2007-11-14 06:46:00,1.91451,1.91451,1.91423,1.9144,8000000.0
2007-11-14 06:47:00,1.91435,1.91445,1.91236,1.91445,10000000.0
2007-11-14 06:48:00,1.91478,1.9148,1.91446,1.91446,8000000.0
2007-11-14 06:49:00,1.91417,1.91417,1.91404,1.91413,5000000.0
2007-11-14 06:50:00,1.91391,1.91406,1.91391,1.91406,9000000.0
2007-11-14 06:51:00,1.91386,1.91401,1.91386,1.91398,11000000.0
2007-11-14 06:52:00,1.91388,1.91388,1.91373,1.91373,7000000.0
2007-11-14 06:53:00,1.91391,1.91421,1.91385,1.91421,8000000.0
2007-11-14 06:54:00,1.91431,1.91445,1.91413,1.91445,11000000.0
2007-11-14 06:55:00,1.9142,1.91421,1.91404,1.91413,8000000.0
2007-11-14 06:56:00,1.91428,1.9144,1.91417,1.91419,13000000.0
2007-11-14 06:57:00,1.91432,1.91434,1.91414,1.91421,7000000.0
2007-11-14 06:58:00,1.91432,1.91432,1.91389,1.91389,16000000.0
2007-11-14 06:59:00,1.91409,1.91421,1.91398,1.91398,11000000.0
2007-11-14 07:00:00,1.91408,1.91408,1.91393,1.91398,8000000.0
2007-11-14 07:01:00,1.91427,1.91431,1.91422,1.91422,14000000.0
2007-11-14 07:02:00,1.91428,1.91432,1.91423,1.91432,18000000.0
2007-11-14 07:03:00,1.91433,1.91452,1.91429,1.91452,8000000.0
2007-11-14 07:04:00,1.91454,1.91467,1.91422,1.91467,8000000.0
2007-11-14 07:05:00,1.9143,1.9143,1.91388,1.91388,10000000.0
2007-11-14 07:06:00,1.91408,1.91411,1.91393,1.91411,8000000.0
2007-11-14 07:07:00,1.91436,1.91436,1.91396,1.91416,15000000.0
2007-11-14 07:08:00,1.91444,1.91446,1.91428,1.91428,18000000.0
2007-11-14 07:09:00,1.91427,1.91427,1.91391,1.91391,7000000.0
2007-11-14 07:10:00,1.91412,1.91413,1.91388,1.91398,18000000.0
2007-11-14 07:11:00,1.91421,1.91447,1.91421,1.91428,11000000.0
2007-11-14 07:12:00,1.91424,1.91434,1.91394,1.91394,11000000.0
2007-11-14 07:13:00,1.91434,1.91442,1.91433,1.91435,9000000.0
2007-11-14 07:14:00,1.91431,1.91431,1.91411,1.91427,12000000.0
2007-11-14 07:15:00,1.91403,1.91403,1.91385,1.91385,7000000.0
2007-11-14 07:16:00,1.91409,1.91419,1.91389,1.91389,12000000.0
2007-11-14 07:17:00,1.91398,1.91454,1.91398,1.91454,15000000.0
2007-11-14 07:18:00,1.91501,1.91516,1.91501,1.91516,8000000.0
2007-11-14 07:19:00,1.91518,1.91572,1.91518,1.91572,5000000.0
2007-11-14 07:20:00,1.91582,1.91604,1.9158,1.91601,9000000.0
2007-11-14 07:21:00,1.91611,1.91616,1.91604,1.91611,10000000.0
2007-11-14 07:22:00,1.91596,1.91611,1.91596,1.91599,7000000.0
2007-11-14 07:23:00,1.9154,1.9154,1.91501,1.91501,11000000.0
2007-11-14 07:24:00,1.91467,1.91467,1.91429,1.91429,23000000.0
2007-11-14 07:25:00,1.91404,1.91445,1.91404,1.91445,28000000.0
2007-11-14 07:26:00,1.91445,1.91447,1.91428,1.91442,14000000.0
2007-11-14 07:27:00,1.91427,1.91427,1.91393,1.91393,20000000.0
2007-11-14 07:28:00,1.91455,1.91475,1.91433,1.91433,17000000.0
2007-11-14 07:29:00,1.91406,1.91421,1.91398,1.91421,27000000.0
2007-11-14 07:30:00,1.91419,1.9145,1.91419,1.91424,20000000.0
2007-11-14 07:31:00,1.91415,1.91459,1.91415,1.91454,7000000.0
2007-11-14 07:32:00,1.91458,1.91497,1.91458,1.91489,11000000.0
2007-11-14 07:33:00,1.91488,1.91505,1.91468,1.91471,22000000.0
2007-11-14 07:34:00,1.91445,1.91472,1.91445,1.91453,16000000.0
2007-11-14 07:35:00,1.91486,1.91503,1.91474,1.91474,15000000.0
2007-11-14 07:36:00,1.91488,1.91498,1.91482,1.91482,8000000.0
2007-11-14 07:37:00,1.91447,1.91447,1.91411,1.91442,12000000.0
2007-11-14 07:38:00,1.91459,1.9146,1.91448,1.9146,7000000.0
2007-11-14 07:39:00,1.91415,1.91425,1.91381,1.91422,14000000.0
2007-11-14 07:40:00,1.91434,1.91459,1.91434,1.91455,9000000.0
2007-11-14 07:41:00,1.91411,1.91436,1.91409,1.91412,24000000.0
2007-11-14 07:42:00,1.91413,1.91448,1.91404,1.91438,5000000.0
2007-11-14 07:43:00,1.91445,1.91446,1.91412,1.91412,22000000.0
2007-11-14 07:44:00,1.91453,1.91522,1.91453,1.91522,10000000.0
2007-11-14 07:45:00,1.91507,1.91511,1.91474,1.91498,15000000.0
2007-11-14 07:46:00,1.91492,1.91507,1.91445,1.91445,17000000.0
2007-11-14 07:47:00,1.91434,1.91445,1.91428,1.91429,15000000.0
2007-11-14 07:48:00,1.91454,1.91487,1.91452,1.91475,10000000.0
2007-11-14 07:49:00,1.91459,1.91459,1.91382,1.91393,8000000.0
2007-11-14 07:50:00,1.91363,1.91385,1.91356,1.91385,17000000.0
2007-11-14 07:51:00,1.91364,1.91404,1.91346,1.91346,15000000.0
2007-11-14 07:52:00,1.91372,1.91411,1.91372,1.91411,29000000.0
2007-11-14 07:53:00,1.91431,1.9147,1.91431,1.9147,13000000.0
2007-11-14 07:54:00,1.91444,1.91449,1.9143,1.91438,23000000.0
2007-11-14 07:55:00,1.91427,1.91427,1.91394,1.91401,27000000.0
2007-11-14 07:56:00,1.91414,1.91424,1.91414,1.91419,18000000.0
2007-11-14 07:57:00,1.91394,1.914,1.91381,1.914,20000000.0
2007-11-14 07:58:00,1.9137,1.91409,1.91354,1.91409,13000000.0
2007-11-14 07:59:00,1.91393,1.914,1.91386,1.91396,23000000.0
2007-11-14 08:00:00,1.91436,1.9145,1.91436,1.91441,31000000.0
2007-11-14 08:01:00,1.91446,1.915,1.91446,1.915,13000000.0
2007-11-14 08:02:00,1.91502,1.91502,1.91399,1.91399,12000000.0
2007-11-14 08:03:00,1.91414,1.91447,1.91414,1.91439,20000000.0
2007-11-14 08:04:00,1.91486,1.91529,1.91483,1.91511,30000000.0
2007-11-14 08:05:00,1.91539,1.9154,1.91445,1.91445,9000000.0
2007-11-14 08:06:00,1.91415,1.91432,1.91415,1.91419,21000000.0
2007-11-14 08:07:00,1.91397,1.91425,1.91386,1.91425,15000000.0
2007-11-14 08:08:00,1.91407,1.91439,1.91407,1.91439,25000000.0
2007-11-14 08:09:00,1.9143,1.9147,1.91422,1.9147,23000000.0
2007-11-14 08:10:00,1.91452,1.91452,1.91428,1.91443,27000000.0
2007-11-14 08:11:00,1.91471,1.91486,1.91448,1.91486,18000000.0
2007-11-14 08:12:00,1.9156,1.9156,1.91468,1.91468,22000000.0
2007-11-14 08:13:00,1.91449,1.9146,1.91417,1.91417,18000000.0
2007-11-14 08:14:00,1.91435,1.91463,1.91362,1.91397,33000000.0
2007-11-14 08:15:00,1.91418,1.91422,1.91382,1.91404,21000000.0
2007-11-14 08:16:00,1.91426,1.91426,1.91392,1.91392,21000000.0
2007-11-14 08:17:00,1.91412,1.91414,1.91387,1.91391,19000000.0
2007-11-14 08:18:00,1.91364,1.91388,1.91364,1.91375,17000000.0
2007-11-14 08:19:00,1.91382,1.91453,1.91382,1.91448,16000000.0
2007-11-14 08:20:00,1.91425,1.91466,1.91425,1.91449,13000000.0
2007-11-14 08:21:00,1.91463,1.91463,1.91424,1.91424,8000000.0
2007-11-14 08:22:00,1.91417,1.91417,1.91394,1.914,26000000.0
2007-11-14 08:23:00,1.91408,1.91418,1.91391,1.91391,16000000.0
2007-11-14 08:24:00,1.91403,1.91403,1.91379,1.91395,28000000.0
2007-11-14 08:25:00,1.91401,1.91413,1.91377,1.91386,49000000.0
2007-11-14 08:26:00,1.91325,1.91377,1.91325,1.91377,14000000.0
2007-11-14 08:27:00,1.91412,1.91417,1.91371,1.91373,31000000.0
2007-11-14 08:28:00,1.91338,1.91417,1.91338,1.91391,28000000.0
2007-11-14 08:29:00,1.91378,1.91462,1.91378,1.91462,32000000.0
2007-11-14 08:30:00,1.9145,1.9145,1.91379,1.91421,28000000.0
2007-11-14 08:31:00,1.91423,1.91423,1.91398,1.91409,40000000.0
2007-11-14 08:32:00,1.91429,1.9145,1.91404,1.91404,51000000.0
2007-11-14 08:33:00,1.91383,1.91387,1.91349,1.91376,48000000.0
2007-11-14 08:34:00,1.91379,1.91384,1.9131,1.9131,49000000.0
2007-11-14 08:35:00,1.9127,1.91284,1.91241,1.91284,39000000.0
2007-11-14 08:36:00,1.9133,1.91349,1.91329,1.91333,12000000.0
2007-11-14 08:37:00,1.91353,1.91353,1.91294,1.91294,25000000.0
2007-11-14 08:38:00,1.91303,1.91392,1.91303,1.91368,21000000.0
2007-11-14 08:39:00,1.91347,1.91347,1.91286,1.91286,23000000.0
2007-11-14 08:40:00,1.9119,1.91273,1.9119,1.91273,36000000.0
2007-11-14 08:41:00,1.91301,1.91325,1.91301,1.91319,30000000.0
2007-11-14 08:42:00,1.91312,1.91312,1.91292,1.91292,17000000.0
2007-11-14 08:43:00,1.91283,1.9131,1.91261,1.91261,23000000.0
2007-11-14 08:44:00,1.91283,1.91485,1.91283,1.91465,17000000.0
2007-11-14 08:45:00,1.91383,1.91493,1.91383,1.91492,37000000.0
2007-11-14 08:46:00,1.91499,1.915,1.91483,1.91488,23000000.0
2007-11-14 08:47:00,1.91477,1.91477,1.91429,1.91451,25000000.0
2007-11-14 08:48:00,1.91472,1.91481,1.91441,1.91479,36000000.0
2007-11-14 08:49:00,1.91484,1.91484,1.91441,1.91441,27000000.0
2007-11-14 08:50:00,1.91452,1.91501,1.91452,1.91495,56000000.0
2007-11-14 08:51:00,1.91535,1.91548,1.91516,1.91548,32000000.0
2007-11-14 08:52:00,1.91552,1.91587,1.91538,1.91538,39000000.0
2007-11-14 08:53:00,1.9155,1.91562,1.9148,1.9148,63000000.0
2007-11-14 08:54:00,1.9151,1.91516,1.9149,1.9149,42000000.0
2007-11-14 08:55:00,1.91477,1.91477,1.91431,1.91431,55000000.0
2007-11-14 08:56:00,1.9144,1.91491,1.91436,1.91491,21000000.0
2007-11-14 08:57:00,1.91535,1.91535,1.91418,1.91418,23000000.0
2007-11-14 08:58:00,1.91413,1.91437,1.91413,1.91435,18000000.0
2007-11-14 08:59:00,1.91466,1.91484,1.91456,1.91456,12000000.0
2007-11-14 09:00:00,1.91451,1.91451,1.91409,1.9142,26000000.0
2007-11-14 09:01:00,1.91412,1.91522,1.91412,1.91522,19000000.0
2007-11-14 09:02:00,1.91581,1.91637,1.91581,1.91603,15000000.0
2007-11-14 09:03:00,1.91607,1.91624,1.91595,1.916,16000000.0
2007-11-14 09:04:00,1.91576,1.91614,1.91576,1.91606,22000000.0
2007-11-14 09:05:00,1.91621,1.91689,1.91621,1.91689,11000000.0
2007-11-14 09:06:00,1.91724,1.91782,1.91724,1.91751,31000000.0
2007-11-14 09:07:00,1.91759,1.91797,1.91759,1.91797,33000000.0
2007-11-14 09:08:00,1.91778,1.91778,1.91642,1.91642,17000000.0
2007-11-14 09:09:00,1.91675,1.91678,1.91661,1.91667,37000000.0
2007-11-14 09:10:00,1.91653,1.91659,1.91641,1.91649,31000000.0
2007-11-14 09:11:00,1.91643,1.91646,1.91618,1.91626,26000000.0
2007-11-14 09:12:00,1.9164,1.9164,1.91611,1.91611,41000000.0
2007-11-14 09:13:00,1.91599,1.91617,1.91579,1.91579,61000000.0
2007-11-14 09:14:00,1.91584,1.91617,1.91584,1.91617,57000000.0
2007-11-14 09:15:00,1.91618,1.91623,1.91616,1.91621,33000000.0
2007-11-14 09:16:00,1.91631,1.91631,1.91565,1.91565,39000000.0
2007-11-14 09:17:00,1.91574,1.91574,1.91506,1.91506,40000000.0
2007-11-14 09:18:00,1.91491,1.91532,1.91469,1.9153,68000000.0
2007-11-14 09:19:00,1.91574,1.91574,1.91532,1.91566,52000000.0
2007-11-14 09:20:00,1.91549,1.91572,1.91549,1.91567,37000000.0
2007-11-14 09:21:00,1.91563,1.91581,1.91547,1.91547,61000000.0
2007-11-14 09:22:00,1.91516,1.91535,1.91514,1.91534,63000000.0
2007-11-14 09:23:00,1.91562,1.9159,1.9156,1.91589,65000000.0
2007-11-14 09:24:00,1.91594,1.91612,1.91581,1.91588,47000000.0
2007-11-14 09:25:00,1.91583,1.91586,1.91572,1.91581,32000000.0
2007-11-14 09:26:00,1.9159,1.91614,1.9159,1.91614,29000000.0
2007-11-14 09:27:00,1.91632,1.91632,1.91603,1.91609,55000000.0
2007-11-14 09:28:00,1.91643,1.91661,1.91643,1.9166,46000000.0
2007-11-14 09:29:00,1.91656,1.91656,1.91625,1.91628,32000000.0
2007-11-14 09:30:00,1.91626,1.91663,1.91624,1.91641,24000000.0
2007-11-14 09:31:00,1.91621,1.91644,1.91621,1.91644,18000000.0
2007-11-14 09:32:00,1.91649,1.91669,1.91646,1.91646,35000000.0
2007-11-14 09:33:00,1.91669,1.91702,1.91669,1.91677,43000000.0
2007-11-14 09:34:00,1.91654,1.91687,1.91651,1.91687,31000000.0
2007-11-14 09:35:00,1.9169,1.91697,1.91642,1.91642,47000000.0
2007-11-14 09:36:00,1.9168,1.91713,1.91674,1.91703,34000000.0
2007-11-14 09:37:00,1.91686,1.91694,1.91671,1.91671,49000000.0
2007-11-14 09:38:00,1.91668,1.91675,1.91658,1.91658,37000000.0
2007-11-14 09:39:00,1.91674,1.91674,1.91643,1.91651,61000000.0
2007-11-14 09:40:00,1.9163,1.9164,1.91611,1.91611,46000000.0
2007-11-14 09:41:00,1.91604,1.91604,1.91485,1.91499,33000000.0
2007-11-14 09:42:00,1.91477,1.91488,1.91465,1.91468,60000000.0
2007-11-14 09:43:00,1.91473,1.91523,1.91473,1.91522,66000000.0
2007-11-14 09:44:00,1.91518,1.91526,1.91502,1.91523,21000000.0
2007-11-14 09:45:00,1.91545,1.91545,1.91492,1.91512,22000000.0
2007-11-14 09:46:00,1.91547,1.91547,1.91503,1.91503,30000000.0
2007-11-14 09:47:00,1.91576,1.91654,1.91576,1.91654,24000000.0
2007-11-14 09:48:00,1.91679,1.9175,1.91679,1.9175,34000000.0
2007-11-14 09:49:00,1.91735,1.91735,1.91681,1.91695,26000000.0
2007-11-14 09:50:00,1.91676,1.91676,1.91515,1.91536,34000000.0
2007-11-14 09:51:00,1.91558,1.91588,1.91558,1.91588,56000000.0
2007-11-14 09:52:00,1.91585,1.91585,1.91571,1.91577,38000000.0
2007-11-14 09:53:00,1.91552,1.91563,1.91514,1.91523,32000000.0
2007-11-14 09:54:00,1.91569,1.91644,1.91569,1.91644,36000000.0
2007-11-14 09:55:00,1.91682,1.91725,1.91682,1.91725,38000000.0
2007-11-14 09:56:00,1.91837,1.91837,1.91727,1.91727,38000000.0
2007-11-14 09:57:00,1.91705,1.91783,1.91705,1.91783,30000000.0
2007-11-14 09:58:00,1.91797,1.91797,1.91644,1.91644,52000000.0
2007-11-14 09:59:00,1.91625,1.91643,1.91625,1.91632,32000000.0
2007-11-14 10:00:00,1.91625,1.91625,1.91597,1.91608,39000000.0
2007-11-14 10:01:00,1.91594,1.91594,1.91553,1.91593,44000000.0
2007-11-14 10:02:00,1.91616,1.91657,1.91613,1.91655,34000000.0
2007-11-14 10:03:00,1.91688,1.91719,1.91685,1.91688,47000000.0
2007-11-14 10:04:00,1.91669,1.91731,1.91657,1.91731,32000000.0
2007-11-14 10:05:00,1.91744,1.91744,1.9172,1.91721,32000000.0
2007-11-14 10:06:00,1.91814,1.91911,1.91814,1.91911,42000000.0
2007-11-14 10:07:00,1.91899,1.91921,1.91887,1.91899,51000000.0
2007-11-14 10:08:00,1.91887,1.91887,1.91841,1.91841,54000000.0
2007-11-14 10:09:00,1.91806,1.9185,1.91806,1.91832,53000000.0
2007-11-14 10:10:00,1.91861,1.91892,1.91861,1.91875,72000000.0
2007-11-14 10:11:00,1.91856,1.91856,1.91801,1.91801,61000000.0
2007-11-14 10:12:00,1.91791,1.91791,1.91771,1.91777,65000000.0
2007-11-14 10:13:00,1.91777,1.91777,1.91758,1.91767,56000000.0
2007-11-14 10:14:00,1.91751,1.91767,1.9175,1.91766,49000000.0
2007-11-14 10:15:00,1.91778,1.91788,1.91767,1.91776,46000000.0
2007-11-14 10:16:00,1.91839,1.9189,1.91839,1.91862,33000000.0
2007-11-14 10:17:00,1.91922,1.91922,1.91906,1.91911,37000000.0
2007-11-14 10:18:00,1.91907,1.91955,1.91873,1.91873,50000000.0
2007-11-14 10:19:00,1.91809,1.91809,1.91773,1.91784,59000000.0
2007-11-14 10:20:00,1.91799,1.91804,1.91785,1.91804,41000000.0
2007-11-14 10:21:00,1.91814,1.91824,1.91814,1.91822,44000000.0
2007-11-14 10:22:00,1.91833,1.91833,1.91757,1.91757,47000000.0
2007-11-14 10:23:00,1.91734,1.91734,1.91686,1.91686,58000000.0
2007-11-14 10:24:00,1.91628,1.91641,1.91628,1.91641,43000000.0
2007-11-14 10:25:00,1.91647,1.91654,1.91639,1.91653,60000000.0
2007-11-14 10:26:00,1.91653,1.91653,1.91629,1.91649,64000000.0
2007-11-14 10:27:00,1.91659,1.91661,1.9165,1.9165,54000000.0
2007-11-14 10:28:00,1.9165,1.91651,1.91623,1.91624,62000000.0
2007-11-14 10:29:00,1.91647,1.91651,1.9162,1.91647,61000000.0
2007-11-14 10:30:00,1.91671,1.91736,1.91671,1.91728,36000000.0
2007-11-14 10:31:00,1.91716,1.91716,1.91576,1.91576,39000000.0
2007-11-14 10:32:00,1.91536,1.91572,1.91505,1.91569,44000000.0
2007-11-14 10:33:00,1.91549,1.91575,1.91549,1.91558,18000000.0
2007-11-14 10:34:00,1.9155,1.9155,1.91448,1.91448,20000000.0
2007-11-14 10:35:00,1.91483,1.91542,1.91481,1.91542,23000000.0
2007-11-14 10:36:00,1.91537,1.91574,1.91537,1.91574,32000000.0
2007-11-14 10:37:00,1.91559,1.91568,1.91553,1.91557,30000000.0
2007-11-14 10:38:00,1.9156,1.91577,1.91555,1.91577,26000000.0
2007-11-14 10:39:00,1.91569,1.91577,1.91558,1.91576,29000000.0
2007-11-14 10:40:00,1.91571,1.91578,1.91554,1.91578,19000000.0
2007-11-14 10:41:00,1.91564,1.91564,1.9154,1.91553,29000000.0
2007-11-14 10:42:00,1.9155,1.91562,1.91531,1.91562,38000000.0
2007-11-14 10:43:00,1.91538,1.91538,1.91507,1.9152,27000000.0
2007-11-14 10:44:00,1.91533,1.9156,1.91533,1.91548,26000000.0
2007-11-14 10:45:00,1.91576,1.91607,1.91576,1.91581,27000000.0
2007-11-14 10:46:00,1.91582,1.91589,1.91553,1.91577,35000000.0
2007-11-14 10:47:00,1.9157,1.91584,1.91551,1.91579,23000000.0
2007-11-14 10:48:00,1.91609,1.91609,1.91586,1.91598,44000000.0
2007-11-14 10:49:00,1.91547,1.91564,1.91547,1.9155,36000000.0
2007-11-14 10:50:00,1.91579,1.91579,1.91565,1.91567,47000000.0
2007-11-14 10:51:00,1.91554,1.91565,1.91549,1.91565,45000000.0
2007-11-14 10:52:00,1.91569,1.91583,1.91569,1.91576,33000000.0
2007-11-14 10:53:00,1.9161,1.91612,1.91599,1.91608,46000000.0
2007-11-14 10:54:00,1.91605,1.91618,1.91605,1.91609,35000000.0
2007-11-14 10:55:00,1.91618,1.91626,1.91604,1.91604,37000000.0
2007-11-14 10:56:00,1.91585,1.91587,1.91564,1.91571,33000000.0
2007-11-14 10:57:00,1.91568,1.91585,1.9156,1.91585,33000000.0
2007-11-14 10:58:00,1.91557,1.91584,1.91557,1.91566,26000000.0
2007-11-14 10:59:00,1.91548,1.91548,1.91517,1.91517,47000000.0
2007-11-14 11:00:00,1.91508,1.91531,1.91414,1.91414,39000000.0
2007-11-14 11:01:00,1.91415,1.91441,1.91393,1.91393,45000000.0
2007-11-14 11:02:00,1.91409,1.91445,1.91409,1.91445,17000000.0
2007-11-14 11:03:00,1.91457,1.91464,1.91455,1.91464,37000000.0
2007-11-14 11:04:00,1.91465,1.91486,1.91465,1.91471,40000000.0
2007-11-14 11:05:00,1.91469,1.91502,1.91469,1.91502,18000000.0
2007-11-14 11:06:00,1.9151,1.91517,1.91509,1.91514,19000000.0
2007-11-14 11:07:00,1.91495,1.91495,1.91459,1.91459,30000000.0
2007-11-14 11:08:00,1.91459,1.91463,1.91411,1.91455,30000000.0
2007-11-14 11:09:00,1.91449,1.91449,1.91397,1.91397,45000000.0
2007-11-14 11:10:00,1.91396,1.91401,1.91376,1.91401,35000000.0
2007-11-14 11:11:00,1.91407,1.91431,1.91404,1.91431,46000000.0
2007-11-14 11:12:00,1.9145,1.91456,1.91422,1.91448,55000000.0
2007-11-14 11:13:00,1.91477,1.91477,1.91427,1.91457,59000000.0
2007-11-14 11:14:00,1.91447,1.91447,1.91401,1.91429,41000000.0
2007-11-14 11:15:00,1.91374,1.91425,1.91372,1.91425,34000000.0
2007-11-14 11:16:00,1.91394,1.91434,1.91394,1.914,20000000.0
2007-11-14 11:17:00,1.91383,1.91461,1.91383,1.91461,57000000.0
2007-11-14 11:18:00,1.91452,1.91458,1.91403,1.91407,44000000.0
2007-11-14 11:19:00,1.91394,1.91412,1.91359,1.91359,63000000.0
2007-11-14 11:20:00,1.91333,1.91341,1.91327,1.91341,43000000.0
2007-11-14 11:21:00,1.91344,1.91365,1.91338,1.91365,34000000.0
2007-11-14 11:22:00,1.91341,1.91359,1.91339,1.91343,56000000.0
2007-11-14 11:23:00,1.91336,1.91341,1.91316,1.9133,43000000.0
2007-11-14 11:24:00,1.91325,1.91325,1.91306,1.91318,53000000.0
2007-11-14 11:25:00,1.9132,1.91345,1.9132,1.91345,29000000.0
2007-11-14 11:26:00,1.91322,1.91327,1.91303,1.9131,41000000.0
2007-11-14 11:27:00,1.91319,1.91343,1.91319,1.91338,34000000.0
2007-11-14 11:28:00,1.91334,1.91353,1.91324,1.91349,36000000.0
2007-11-14 11:29:00,1.91361,1.91362,1.91339,1.91361,43000000.0
2007-11-14 11:30:00,1.91341,1.91344,1.91331,1.91341,24000000.0
2007-11-14 11:31:00,1.91358,1.91371,1.91351,1.91353,34000000.0
2007-11-14 11:32:00,1.91366,1.91381,1.91364,1.91369,46000000.0
2007-11-14 11:33:00,1.91374,1.91374,1.9135,1.9135,41000000.0
2007-11-14 11:34:00,1.91361,1.91443,1.91361,1.91443,28000000.0
2007-11-14 11:35:00,1.91409,1.91431,1.9139,1.91431,44000000.0
2007-11-14 11:36:00,1.91433,1.91433,1.91406,1.9142,48000000.0
2007-11-14 11:37:00,1.91387,1.91388,1.91375,1.91378,50000000.0
2007-11-14 11:38:00,1.91378,1.91406,1.91378,1.91406,37000000.0
2007-11-14 11:39:00,1.91434,1.91441,1.91411,1.9143,52000000.0
2007-11-14 11:40:00,1.91391,1.91391,1.91365,1.91365,27000000.0
2007-11-14 11:41:00,1.91374,1.91398,1.91374,1.91378,49000000.0
2007-11-14 11:42:00,1.91375,1.91383,1.9137,1.91383,22000000.0
2007-11-14 11:43:00,1.91372,1.91383,1.91359,1.91383,45000000.0
2007-11-14 11:44:00,1.91395,1.91412,1.9139,1.91412,42000000.0
2007-11-14 11:45:00,1.91427,1.91471,1.91427,1.91471,41000000.0
2007-11-14 11:46:00,1.91492,1.91492,1.91474,1.91485,38000000.0
2007-11-14 11:47:00,1.91461,1.91463,1.91445,1.91445,22000000.0
2007-11-14 11:48:00,1.91448,1.91486,1.91448,1.91464,27000000.0
2007-11-14 11:49:00,1.91451,1.91481,1.91451,1.91481,41000000.0
2007-11-14 11:50:00,1.9149,1.91599,1.9149,1.91547,44000000.0
2007-11-14 11:51:00,1.91528,1.9155,1.91525,1.91529,37000000.0
2007-11-14 11:52:00,1.91519,1.91531,1.91519,1.91531,37000000.0
2007-11-14 11:53:00,1.91533,1.91533,1.91515,1.91521,33000000.0
2007-11-14 11:54:00,1.91516,1.91572,1.91516,1.9155,37000000.0
2007-11-14 11:55:00,1.91592,1.91592,1.91561,1.91591,38000000.0
2007-11-14 11:56:00,1.91593,1.91593,1.91522,1.91522,51000000.0
2007-11-14 11:57:00,1.91577,1.91618,1.91543,1.91543,29000000.0
2007-11-14 11:58:00,1.91533,1.9159,1.91533,1.9159,31000000.0
2007-11-14 11:59:00,1.9162,1.91653,1.91612,1.91653,51000000.0
2007-11-14 12:00:00,1.91633,1.91636,1.91567,1.91567,23000000.0
2007-11-14 12:01:00,1.91538,1.91553,1.91529,1.91529,24000000.0
2007-11-14 12:02:00,1.91514,1.91514,1.91481,1.91489,34000000.0
2007-11-14 12:03:00,1.91488,1.91532,1.91488,1.91532,36000000.0
2007-11-14 12:04:00,1.91524,1.91529,1.91496,1.91517,33000000.0
2007-11-14 12:05:00,1.91521,1.91523,1.91513,1.91516,26000000.0
2007-11-14 12:06:00,1.91523,1.91532,1.91509,1.91509,15000000.0
2007-11-14 12:07:00,1.91493,1.91505,1.91493,1.91501,23000000.0
2007-11-14 12:08:00,1.91533,1.9154,1.91523,1.91529,37000000.0
2007-11-14 12:09:00,1.91534,1.9155,1.91534,1.9155,11000000.0
2007-11-14 12:10:00,1.91538,1.91538,1.91505,1.91505,25000000.0
2007-11-14 12:11:00,1.91497,1.9152,1.91497,1.91515,33000000.0
2007-11-14 12:12:00,1.91507,1.91514,1.91468,1.91468,31000000.0
2007-11-14 12:13:00,1.91482,1.91497,1.91475,1.91479,24000000.0
2007-11-14 12:14:00,1.91492,1.91497,1.91487,1.91497,36000000.0
2007-11-14 12:15:00,1.91486,1.91512,1.91481,1.91512,29000000.0
2007-11-14 12:16:00,1.91504,1.91504,1.91481,1.91492,30000000.0
2007-11-14 12:17:00,1.91487,1.91487,1.91453,1.91463,41000000.0
2007-11-14 12:18:00,1.91442,1.91442,1.91414,1.9143,43000000.0
2007-11-14 12:19:00,1.91432,1.91444,1.91431,1.91439,37000000.0
2007-11-14 12:20:00,1.91484,1.91504,1.91461,1.91461,40000000.0
2007-11-14 12:21:00,1.91457,1.91481,1.91455,1.91481,61000000.0
2007-11-14 12:22:00,1.9148,1.91559,1.9148,1.91559,24000000.0
2007-11-14 12:23:00,1.91546,1.91572,1.91517,1.91517,23000000.0
2007-11-14 12:24:00,1.91551,1.91574,1.91506,1.91515,30000000.0
2007-11-14 12:25:00,1.91501,1.91502,1.91484,1.91491,22000000.0
2007-11-14 12:26:00,1.9148,1.9148,1.91428,1.91428,32000000.0
2007-11-14 12:27:00,1.91442,1.91489,1.9144,1.9144,25000000.0
2007-11-14 12:28:00,1.91426,1.9144,1.91398,1.9144,58000000.0
2007-11-14 12:29:00,1.9142,1.91435,1.91249,1.91251,71000000.0
2007-11-14 12:30:00,1.91403,1.91403,1.91208,1.91397,47000000.0
2007-11-14 12:31:00,1.91387,1.91419,1.91383,1.91397,55000000.0
2007-11-14 12:32:00,1.91419,1.91421,1.91393,1.91406,32000000.0
2007-11-14 12:33:00,1.91355,1.91374,1.91345,1.91362,40000000.0
2007-11-14 12:34:00,1.91363,1.91428,1.9134,1.91428,14000000.0
2007-11-14 12:35:00,1.91476,1.91476,1.91338,1.91387,20000000.0
2007-11-14 12:36:00,1.91393,1.91393,1.91333,1.91333,36000000.0
2007-11-14 12:37:00,1.91324,1.91332,1.91301,1.91312,22000000.0
2007-11-14 12:38:00,1.91342,1.91411,1.91342,1.91411,12000000.0
2007-11-14 12:39:00,1.91414,1.91414,1.91386,1.91386,20000000.0
2007-11-14 12:40:00,1.91386,1.91449,1.91386,1.91449,16000000.0
2007-11-14 12:41:00,1.91453,1.91476,1.91453,1.91464,10000000.0
2007-11-14 12:42:00,1.91457,1.91478,1.91452,1.91455,26000000.0
2007-11-14 12:43:00,1.9146,1.91583,1.9146,1.91583,9000000.0
2007-11-14 12:44:00,1.91596,1.91633,1.91596,1.91633,21000000.0
2007-11-14 12:45:00,1.91683,1.91683,1.91622,1.91626,30000000.0
2007-11-14 12:46:00,1.91632,1.91677,1.91632,1.91677,41000000.0
2007-11-14 12:47:00,1.91679,1.91679,1.91653,1.91673,26000000.0
2007-11-14 12:48:00,1.91709,1.91781,1.91709,1.91781,27000000.0
2007-11-14 12:49:00,1.91744,1.91744,1.91685,1.91685,36000000.0
2007-11-14 12:50:00,1.91695,1.9177,1.91695,1.9177,34000000.0
2007-11-14 12:51:00,1.91773,1.91773,1.91706,1.91706,25000000.0
2007-11-14 12:52:00,1.91656,1.91688,1.9164,1.91688,26000000.0
2007-11-14 12:53:00,1.91677,1.9169,1.91667,1.91674,16000000.0
2007-11-14 12:54:00,1.91665,1.91665,1.91592,1.91592,28000000.0
2007-11-14 12:55:00,1.91611,1.91644,1.9161,1.91644,29000000.0
2007-11-14 12:56:00,1.91726,1.91765,1.91726,1.9173,30000000.0
2007-11-14 12:57:00,1.91641,1.91683,1.91622,1.9167,26000000.0
2007-11-14 12:58:00,1.91754,1.91811,1.91749,1.91749,14000000.0
2007-11-14 12:59:00,1.91798,1.91798,1.91771,1.9178,32000000.0
2007-11-14 13:00:00,1.9178,1.91796,1.91765,1.91767,20000000.0
2007-11-14 13:01:00,1.91791,1.91828,1.91789,1.91812,31000000.0
2007-11-14 13:02:00,1.91809,1.91809,1.9177,1.91805,12000000.0
2007-11-14 13:03:00,1.91812,1.91812,1.9177,1.9177,21000000.0
2007-11-14 13:04:00,1.91728,1.91728,1.91693,1.91693,7000000.0
2007-11-14 13:05:00,1.91714,1.91714,1.91622,1.91663,17000000.0
2007-11-14 13:06:00,1.91647,1.91647,1.91633,1.91645,22000000.0
2007-11-14 13:07:00,1.91684,1.91714,1.91681,1.9171,17000000.0
2007-11-14 13:08:00,1.91753,1.91781,1.91742,1.91781,37000000.0
2007-11-14 13:09:00,1.91819,1.9182,1.91767,1.91767,33000000.0
2007-11-14 13:10:00,1.9174,1.91788,1.9174,1.91775,32000000.0
2007-11-14 13:11:00,1.91758,1.91766,1.91746,1.91766,21000000.0
2007-11-14 13:12:00,1.91773,1.91783,1.91768,1.91782,7000000.0
2007-11-14 13:13:00,1.91776,1.91788,1.91732,1.91732,11000000.0
2007-11-14 13:14:00,1.91719,1.91764,1.91719,1.91764,33000000.0
2007-11-14 13:15:00,1.91709,1.91709,1.91643,1.91682,25000000.0
2007-11-14 13:16:00,1.91667,1.91671,1.91634,1.91669,20000000.0
2007-11-14 13:17:00,1.91716,1.91811,1.91716,1.91744,19000000.0
2007-11-14 13:18:00,1.91766,1.91835,1.91766,1.91831,41000000.0
2007-11-14 13:19:00,1.91812,1.91812,1.91749,1.91759,36000000.0
2007-11-14 13:20:00,1.91722,1.91732,1.91697,1.91732,36000000.0
2007-11-14 13:21:00,1.9179,1.9179,1.91777,1.91777,54000000.0
2007-11-14 13:22:00,1.91751,1.91778,1.91751,1.91778,41000000.0
2007-11-14 13:23:00,1.91791,1.91814,1.91791,1.91814,11000000.0
2007-11-14 13:24:00,1.91756,1.91768,1.91741,1.91768,23000000.0
2007-11-14 13:25:00,1.91766,1.9189,1.91766,1.9189,25000000.0
2007-11-14 13:26:00,1.91944,1.92001,1.91944,1.91997,20000000.0
2007-11-14 13:27:00,1.91984,1.92003,1.91936,1.91936,32000000.0
2007-11-14 13:28:00,1.9194,1.91945,1.91905,1.91905,26000000.0
2007-11-14 13:29:00,1.9189,1.91916,1.91887,1.91916,25000000.0
2007-11-14 13:30:00,1.91896,1.91917,1.91895,1.91909,16000000.0
2007-11-14 13:31:00,1.91945,1.91956,1.91913,1.91913,21000000.0
2007-11-14 13:32:00,1.91929,1.91941,1.91916,1.91921,28000000.0
2007-11-14 13:33:00,1.91913,1.91931,1.9187,1.91931,18000000.0
2007-11-14 13:34:00,1.91932,1.91948,1.91887,1.91893,35000000.0
2007-11-14 13:35:00,1.91889,1.91889,1.91845,1.9186,10000000.0
2007-11-14 13:36:00,1.91858,1.91877,1.91818,1.91818,40000000.0
2007-11-14 13:37:00,1.91807,1.91827,1.918,1.91827,22000000.0
2007-11-14 13:38:00,1.91854,1.91855,1.91835,1.9184,39000000.0
2007-11-14 13:39:00,1.91821,1.91827,1.91811,1.91816,32000000.0
2007-11-14 13:40:00,1.91816,1.91907,1.91816,1.91907,35000000.0
2007-11-14 13:41:00,1.91935,1.91963,1.91927,1.91963,27000000.0
2007-11-14 13:42:00,1.91982,1.92105,1.91982,1.92105,32000000.0
2007-11-14 13:43:00,1.92106,1.92106,1.92046,1.92061,26000000.0
2007-11-14 13:44:00,1.92104,1.92104,1.92051,1.92051,25000000.0
2007-11-14 13:45:00,1.92057,1.92293,1.92057,1.92293,21000000.0
2007-11-14 13:46:00,1.92284,1.92356,1.92284,1.92303,13000000.0
2007-11-14 13:47:00,1.92328,1.92422,1.92328,1.92422,22000000.0
2007-11-14 13:48:00,1.9246,1.9246,1.92367,1.92383,21000000.0
2007-11-14 13:49:00,1.92307,1.9234,1.92261,1.92308,24000000.0
2007-11-14 13:50:00,1.92227,1.92227,1.92132,1.92168,27000000.0
2007-11-14 13:51:00,1.92182,1.92182,1.92087,1.92087,27000000.0
2007-11-14 13:52:00,1.92063,1.92159,1.92063,1.92159,31000000.0
2007-11-14 13:53:00,1.922,1.92278,1.922,1.92278,31000000.0
2007-11-14 13:54:00,1.92242,1.92244,1.92147,1.92231,28000000.0
2007-11-14 13:55:00,1.92235,1.92293,1.92235,1.92275,33000000.0
2007-11-14 13:56:00,1.92238,1.92271,1.92225,1.92271,23000000.0
2007-11-14 13:57:00,1.92237,1.92286,1.92237,1.92253,19000000.0
2007-11-14 13:58:00,1.92227,1.92281,1.92189,1.92222,30000000.0
2007-11-14 13:59:00,1.92216,1.92243,1.92215,1.9222,39000000.0
2007-11-14 14:00:00,1.92183,1.92199,1.92153,1.92153,30000000.0
2007-11-14 14:01:00,1.92173,1.92182,1.92165,1.92182,16000000.0
2007-11-14 14:02:00,1.92157,1.92197,1.92157,1.92185,34000000.0
2007-11-14 14:03:00,1.92203,1.92269,1.92203,1.92252,24000000.0
2007-11-14 14:04:00,1.92246,1.9226,1.92214,1.92214,20000000.0
2007-11-14 14:05:00,1.92175,1.922,1.9216,1.92177,31000000.0
2007-11-14 14:06:00,1.92175,1.92191,1.92174,1.92184,28000000.0
2007-11-14 14:07:00,1.92185,1.9221,1.92179,1.92199,32000000.0
2007-11-14 14:08:00,1.92169,1.92169,1.92093,1.92094,22000000.0
2007-11-14 14:09:00,1.92096,1.92137,1.92096,1.92102,15000000.0
2007-11-14 14:10:00,1.92155,1.92155,1.92121,1.92128,24000000.0
2007-11-14 14:11:00,1.92159,1.92164,1.92118,1.92164,22000000.0
2007-11-14 14:12:00,1.92233,1.92291,1.92194,1.92291,17000000.0
2007-11-14 14:13:00,1.92262,1.92271,1.9224,1.9226,19000000.0
2007-11-14 14:14:00,1.9226,1.92269,1.92243,1.92243,22000000.0
2007-11-14 14:15:00,1.92246,1.92255,1.92195,1.92195,26000000.0
2007-11-14 14:16:00,1.92139,1.92165,1.92139,1.92163,10000000.0
2007-11-14 14:17:00,1.92228,1.92389,1.92228,1.92378,8000000.0
2007-11-14 14:18:00,1.92386,1.92434,1.92386,1.92421,13000000.0
2007-11-14 14:19:00,1.92362,1.92362,1.9234,1.92343,29000000.0
2007-11-14 14:20:00,1.92328,1.92328,1.92262,1.92262,15000000.0
2007-11-14 14:21:00,1.92251,1.92301,1.92251,1.92287,18000000.0
2007-11-14 14:22:00,1.92258,1.92284,1.92258,1.92268,10000000.0
2007-11-14 14:23:00,1.92269,1.92276,1.92269,1.92276,24000000.0
2007-11-14 14:24:00,1.92267,1.92267,1.92188,1.92188,17000000.0
2007-11-14 14:25:00,1.92181,1.92187,1.92175,1.92177,31000000.0
2007-11-14 14:26:00,1.92189,1.92257,1.92189,1.92257,14000000.0
2007-11-14 14:27:00,1.92267,1.92285,1.92267,1.92284,14000000.0
2007-11-14 14:28:00,1.92294,1.92328,1.92294,1.92328,9000000.0
2007-11-14 14:29:00,1.92329,1.92329,1.92309,1.92309,7000000.0
2007-11-14 14:30:00,1.92291,1.92291,1.92273,1.92273,17000000.0
2007-11-14 14:31:00,1.92253,1.92253,1.92244,1.92253,21000000.0
2007-11-14 14:32:00,1.92259,1.92261,1.92241,1.92247,8000000.0
2007-11-14 14:33:00,1.92194,1.92194,1.92074,1.92074,10000000.0
2007-11-14 14:34:00,1.92047,1.92055,1.92042,1.92042,11000000.0
2007-11-14 14:35:00,1.9209,1.92284,1.9209,1.92284,7000000.0
2007-11-14 14:36:00,1.92309,1.92317,1.923,1.92303,8000000.0
2007-11-14 14:37:00,1.9232,1.92335,1.92306,1.92335,11000000.0
2007-11-14 14:38:00,1.92307,1.92342,1.92307,1.92342,7000000.0
2007-11-14 14:39:00,1.92307,1.92307,1.92263,1.92268,8000000.0
2007-11-14 14:40:00,1.92268,1.92329,1.92262,1.92329,8000000.0
2007-11-14 14:41:00,1.92342,1.9235,1.92328,1.92336,10000000.0
2007-11-14 14:42:00,1.92323,1.92323,1.92206,1.92206,9000000.0
2007-11-14 14:43:00,1.92171,1.92199,1.92171,1.92199,8000000.0
2007-11-14 14:44:00,1.92249,1.92249,1.92216,1.92241,8000000.0
2007-11-14 14:45:00,1.92215,1.92215,1.92196,1.92208,7000000.0
2007-11-14 14:46:00,1.92226,1.92238,1.92223,1.92224,9000000.0
2007-11-14 14:47:00,1.92232,1.92232,1.92195,1.92228,8000000.0
2007-11-14 14:48:00,1.92242,1.92242,1.92169,1.92192,8000000.0
2007-11-14 14:49:00,1.92209,1.92209,1.9218,1.9218,9000000.0
2007-11-14 14:50:00,1.92157,1.92172,1.92143,1.92169,7000000.0
2007-11-14 14:51:00,1.92169,1.9219,1.92167,1.92171,10000000.0
2007-11-14 14:52:00,1.92256,1.92277,1.92256,1.92277,7000000.0
2007-11-14 14:53:00,1.92272,1.92272,1.92243,1.92253,7000000.0
2007-11-14 14:54:00,1.92222,1.92222,1.92187,1.92192,8000000.0
2007-11-14 14:55:00,1.92179,1.92179,1.92144,1.92144,7000000.0
2007-11-14 14:56:00,1.92147,1.92159,1.92139,1.92156,8000000.0
2007-11-14 14:57:00,1.92183,1.92192,1.92173,1.92181,7000000.0
2007-11-14 14:58:00,1.92136,1.92175,1.92136,1.92175,8000000.0
2007-11-14 14:59:00,1.92141,1.92179,1.92141,1.92168,8000000.0
2007-11-14 15:00:00,1.92119,1.92119,1.92088,1.92108,7000000.0
2007-11-14 15:01:00,1.92104,1.92108,1.92083,1.92108,8000000.0
2007-11-14 15:02:00,1.92112,1.92112,1.92083,1.92093,7000000.0
2007-11-14 15:03:00,1.92087,1.92087,1.92053,1.92053,7000000.0
2007-11-14 15:04:00,1.92078,1.92095,1.92078,1.92095,8000000.0
2007-11-14 15:05:00,1.92089,1.92089,1.92063,1.92083,7000000.0
2007-11-14 15:06:00,1.92106,1.92114,1.92101,1.92114,8000000.0
2007-11-14 15:07:00,1.92136,1.92191,1.92136,1.92191,11000000.0
2007-11-14 15:08:00,1.92123,1.92165,1.92123,1.92155,8000000.0
2007-11-14 15:09:00,1.92144,1.92154,1.92131,1.92142,7000000.0
2007-11-14 15:10:00,1.92139,1.92173,1.92139,1.92173,7000000.0
2007-11-14 15:11:00,1.92214,1.92241,1.92212,1.92212,11000000.0
2007-11-14 15:12:00,1.9221,1.9221,1.92185,1.92195,10000000.0
2007-11-14 15:13:00,1.92173,1.92184,1.92156,1.92171,9000000.0
2007-11-14 15:14:00,1.92172,1.92191,1.92147,1.92181,10000000.0
2007-11-14 15:15:00,1.92186,1.92186,1.92172,1.92186,8000000.0
2007-11-14 15:16:00,1.9215,1.92174,1.92145,1.92145,9000000.0
2007-11-14 15:17:00,1.92122,1.92134,1.92114,1.92118,9000000.0
2007-11-14 15:18:00,1.92084,1.92096,1.92076,1.92096,8000000.0
2007-11-14 15:19:00,1.92072,1.92086,1.92041,1.92041,7000000.0
2007-11-14 15:20:00,1.92105,1.92125,1.92061,1.92061,9000000.0
2007-11-14 15:21:00,1.92071,1.92071,1.92046,1.92068,8000000.0
2007-11-14 15:22:00,1.92012,1.92027,1.91979,1.92022,9000000.0
2007-11-14 15:23:00,1.9205,1.92056,1.92039,1.92056,8000000.0
2007-11-14 15:24:00,1.92041,1.92041,1.91955,1.91955,8000000.0
2007-11-14 15:25:00,1.91912,1.92028,1.91912,1.92028,7000000.0
2007-11-14 15:26:00,1.92041,1.92056,1.92041,1.92048,7000000.0
2007-11-14 15:27:00,1.92037,1.9205,1.92035,1.92035,7000000.0
2007-11-14 15:28:00,1.92075,1.92081,1.9206,1.9206,11000000.0
2007-11-14 15:29:00,1.92069,1.92081,1.92035,1.92037,7000000.0
2007-11-14 15:30:00,1.92065,1.92065,1.91981,1.91981,9000000.0
2007-11-14 15:31:00,1.91952,1.91952,1.91853,1.91883,9000000.0
2007-11-14 15:32:00,1.9184,1.9184,1.91754,1.91754,10000000.0
2007-11-14 15:33:00,1.91672,1.91672,1.91414,1.91414,8000000.0
2007-11-14 15:34:00,1.91455,1.9151,1.91455,1.9151,9000000.0
2007-11-14 15:35:00,1.91511,1.91511,1.91484,1.91487,7000000.0
2007-11-14 15:36:00,1.91499,1.91554,1.91499,1.91549,7000000.0
2007-11-14 15:37:00,1.91617,1.91766,1.91617,1.9176,8000000.0
2007-11-14 15:38:00,1.91575,1.91747,1.91575,1.9172,7000000.0
2007-11-14 15:39:00,1.91673,1.91677,1.91641,1.91657,10000000.0
2007-11-14 15:40:00,1.91643,1.91659,1.91603,1.91657,9000000.0
2007-11-14 15:41:00,1.91697,1.91727,1.91697,1.91727,11000000.0
2007-11-14 15:42:00,1.91759,1.91828,1.91759,1.91828,8000000.0
2007-11-14 15:43:00,1.91899,1.91899,1.91806,1.91828,8000000.0
2007-11-14 15:44:00,1.91784,1.91808,1.91769,1.91769,8000000.0
2007-11-14 15:45:00,1.91766,1.91819,1.91766,1.91774,8000000.0
2007-11-14 15:46:00,1.91778,1.9179,1.9174,1.91773,10000000.0
2007-11-14 15:47:00,1.91736,1.91736,1.91703,1.9171,7000000.0
2007-11-14 15:48:00,1.91707,1.91734,1.91695,1.91734,7000000.0
2007-11-14 15:49:00,1.91769,1.91798,1.91758,1.91758,8000000.0
2007-11-14 15:50:00,1.91764,1.91807,1.91764,1.91807,8000000.0
2007-11-14 15:51:00,1.918,1.91823,1.91799,1.91799,9000000.0
2007-11-14 15:52:00,1.91802,1.9181,1.91779,1.91789,7000000.0
2007-11-14 15:53:00,1.91766,1.91794,1.91766,1.91793,7000000.0
2007-11-14 15:54:00,1.91802,1.91826,1.91802,1.91824,11000000.0
2007-11-14 15:55:00,1.91844,1.9189,1.91844,1.91867,9000000.0
2007-11-14 15:56:00,1.91804,1.91812,1.91787,1.91805,7000000.0
2007-11-14 15:57:00,1.91828,1.91829,1.91808,1.91826,10000000.0
2007-11-14 15:58:00,1.91842,1.9186,1.91837,1.9186,10000000.0
2007-11-14 15:59:00,1.9186,1.91866,1.91849,1.91849,7000000.0
2007-11-14 16:00:00,1.9185,1.9192,1.9185,1.9192,7000000.0
2007-11-14 16:01:00,1.91937,1.9194,1.91892,1.91892,9000000.0
2007-11-14 16:02:00,1.91866,1.91866,1.91836,1.91836,8000000.0
2007-11-14 16:03:00,1.91846,1.91872,1.91846,1.91856,11000000.0
2007-11-14 16:04:00,1.91848,1.91848,1.91818,1.91819,8000000.0
2007-11-14 16:05:00,1.91798,1.91803,1.91765,1.91765,9000000.0
2007-11-14 16:06:00,1.91844,1.91949,1.91844,1.91949,10000000.0
2007-11-14 16:07:00,1.91946,1.91946,1.91856,1.91875,10000000.0
2007-11-14 16:08:00,1.91849,1.92021,1.91849,1.92021,8000000.0
2007-11-14 16:09:00,1.91992,1.91992,1.91908,1.91918,7000000.0
2007-11-14 16:10:00,1.91904,1.91904,1.91866,1.91866,7000000.0
2007-11-14 16:11:00,1.91854,1.91857,1.91826,1.91828,10000000.0
2007-11-14 16:12:00,1.91847,1.91917,1.91847,1.91911,9000000.0
2007-11-14 16:13:00,1.91979,1.92011,1.91955,1.91955,7000000.0
2007-11-14 16:14:00,1.91923,1.91953,1.91909,1.91909,11000000.0
2007-11-14 16:15:00,1.91896,1.91958,1.91893,1.91958,7000000.0
2007-11-14 16:16:00,1.9198,1.9198,1.91941,1.91945,7000000.0
2007-11-14 16:17:00,1.91967,1.91971,1.91955,1.91956,11000000.0
2007-11-14 16:18:00,1.91964,1.91964,1.91951,1.91951,11000000.0
2007-11-14 16:19:00,1.9191,1.9191,1.91894,1.91894,11000000.0
2007-11-14 16:20:00,1.9187,1.9187,1.9183,1.9183,9000000.0
2007-11-14 16:21:00,1.91873,1.91885,1.91864,1.91885,9000000.0
2007-11-14 16:22:00,1.91867,1.91867,1.91812,1.91846,8000000.0
2007-11-14 16:23:00,1.91824,1.91854,1.91808,1.9181,8000000.0
2007-11-14 16:24:00,1.91795,1.91795,1.91748,1.91748,10000000.0
2007-11-14 16:25:00,1.91712,1.91721,1.91689,1.91689,7000000.0
2007-11-14 16:26:00,1.91704,1.91744,1.91704,1.91744,7000000.0
2007-11-14 16:27:00,1.91745,1.91785,1.91745,1.91772,11000000.0
2007-11-14 16:28:00,1.91741,1.9176,1.91738,1.9176,11000000.0
2007-11-14 16:29:00,1.91774,1.91782,1.91769,1.91773,7000000.0
2007-11-14 16:30:00,1.91785,1.91791,1.91767,1.91791,8000000.0
2007-11-14 16:31:00,1.91768,1.91855,1.91768,1.91855,7000000.0
2007-11-14 16:32:00,1.91942,1.92109,1.91942,1.92109,8000000.0
2007-11-14 16:33:00,1.92072,1.92073,1.91987,1.91987,11000000.0
2007-11-14 16:34:00,1.91905,1.91944,1.91905,1.91943,8000000.0
2007-11-14 16:35:00,1.91989,1.92027,1.9198,1.9198,7000000.0
2007-11-14 16:36:00,1.91975,1.91975,1.91949,1.91952,8000000.0
2007-11-14 16:37:00,1.9192,1.9192,1.91855,1.91862,8000000.0
2007-11-14 16:38:00,1.91865,1.91865,1.91745,1.91745,7000000.0
2007-11-14 16:39:00,1.91805,1.91836,1.91805,1.91822,8000000.0
2007-11-14 16:40:00,1.91823,1.91823,1.91795,1.91801,11000000.0
2007-11-14 16:41:00,1.91845,1.91859,1.91829,1.91859,10000000.0
2007-11-14 16:42:00,1.91851,1.91901,1.91843,1.91843,7000000.0
2007-11-14 16:43:00,1.91834,1.91866,1.91834,1.91866,7000000.0
2007-11-14 16:44:00,1.9189,1.91919,1.91859,1.91859,7000000.0
2007-11-14 16:45:00,1.91775,1.91876,1.91775,1.91876,11000000.0
2007-11-14 16:46:00,1.91835,1.91835,1.91772,1.91799,11000000.0
2007-11-14 16:47:00,1.9177,1.9177,1.91675,1.91675,7000000.0
2007-11-14 16:48:00,1.91663,1.91697,1.91612,1.91697,10000000.0
2007-11-14 16:49:00,1.91725,1.91793,1.91725,1.91788,8000000.0
2007-11-14 16:50:00,1.91809,1.91895,1.91809,1.91895,8000000.0
2007-11-14 16:51:00,1.91902,1.91915,1.91893,1.91915,9000000.0
2007-11-14 16:52:00,1.91904,1.91961,1.91896,1.91961,7000000.0
2007-11-14 16:53:00,1.91987,1.92047,1.91987,1.92042,8000000.0
2007-11-14 16:54:00,1.9204,1.92088,1.92023,1.92088,7000000.0
2007-11-14 16:55:00,1.92035,1.9219,1.92035,1.9219,11000000.0
2007-11-14 16:56:00,1.92189,1.92189,1.92163,1.92168,11000000.0
2007-11-14 16:57:00,1.92237,1.92285,1.92237,1.92285,7000000.0
2007-11-14 16:58:00,1.92341,1.92359,1.92294,1.92294,8000000.0
2007-11-14 16:59:00,1.92111,1.92278,1.92111,1.92278,7000000.0
2007-11-14 17:00:00,1.92343,1.92343,1.92308,1.92308,11000000.0
2007-11-14 17:01:00,1.92327,1.92387,1.92321,1.92387,7000000.0
2007-11-14 17:02:00,1.92274,1.92274,1.92192,1.92192,8000000.0
2007-11-14 17:03:00,1.92143,1.92179,1.91991,1.92178,7000000.0
2007-11-14 17:04:00,1.92196,1.92207,1.92167,1.92167,7000000.0
2007-11-14 17:05:00,1.9216,1.92214,1.9216,1.92201,10000000.0
2007-11-14 17:06:00,1.92178,1.92199,1.92178,1.92199,9000000.0
2007-11-14 17:07:00,1.92224,1.92224,1.92161,1.92161,8000000.0
2007-11-14 17:08:00,1.92236,1.9228,1.92234,1.9228,9000000.0
2007-11-14 17:09:00,1.9229,1.92295,1.92281,1.92295,8000000.0
2007-11-14 17:10:00,1.92278,1.92286,1.92226,1.92286,9000000.0
2007-11-14 17:11:00,1.92292,1.92292,1.9226,1.92277,8000000.0
2007-11-14 17:12:00,1.92255,1.92281,1.92227,1.92227,7000000.0
2007-11-14 17:13:00,1.92082,1.92089,1.92018,1.92018,8000000.0
2007-11-14 17:14:00,1.92024,1.9203,1.92,1.92009,8000000.0
2007-11-14 17:15:00,1.91981,1.92052,1.91981,1.92038,7000000.0
2007-11-14 17:16:00,1.9205,1.92083,1.92044,1.92058,10000000.0
2007-11-14 17:17:00,1.92011,1.92018,1.92006,1.92018,7000000.0
2007-11-14 17:18:00,1.92003,1.92014,1.91969,1.91969,9000000.0
2007-11-14 17:19:00,1.91906,1.91928,1.91865,1.91865,7000000.0
2007-11-14 17:20:00,1.91884,1.91884,1.91848,1.9187,8000000.0
2007-11-14 17:21:00,1.91868,1.91887,1.91845,1.91885,10000000.0
2007-11-14 17:22:00,1.91864,1.919,1.91852,1.91875,8000000.0
2007-11-14 17:23:00,1.91846,1.91926,1.91835,1.91916,8000000.0
2007-11-14 17:24:00,1.91946,1.91966,1.91946,1.91961,7000000.0
2007-11-14 17:25:00,1.92001,1.92017,1.91975,1.92009,7000000.0
2007-11-14 17:26:00,1.92027,1.92099,1.92027,1.92098,7000000.0
2007-11-14 17:27:00,1.92159,1.92185,1.92128,1.92185,9000000.0
2007-11-14 17:28:00,1.92129,1.92133,1.92099,1.92101,7000000.0
2007-11-14 17:29:00,1.92174,1.92245,1.92174,1.92224,8000000.0
2007-11-14 17:30:00,1.92239,1.92311,1.92235,1.92311,8000000.0
2007-11-14 17:31:00,1.92288,1.92305,1.92284,1.92286,9000000.0
2007-11-14 17:32:00,1.92308,1.92348,1.92296,1.92327,8000000.0
2007-11-14 17:33:00,1.92322,1.92322,1.92228,1.92261,11000000.0
2007-11-14 17:34:00,1.92265,1.92279,1.92252,1.92252,9000000.0
2007-11-14 17:35:00,1.92251,1.92251,1.92228,1.92249,7000000.0
2007-11-14 17:36:00,1.9225,1.92254,1.92231,1.92231,7000000.0
2007-11-14 17:37:00,1.92262,1.92307,1.92262,1.92299,7000000.0
2007-11-14 17:38:00,1.92317,1.92332,1.92308,1.92308,8000000.0
2007-11-14 17:39:00,1.92223,1.92223,1.92172,1.92175,7000000.0
2007-11-14 17:40:00,1.9214,1.92179,1.92116,1.92179,9000000.0
2007-11-14 17:41:00,1.92208,1.92262,1.92205,1.92206,8000000.0
2007-11-14 17:42:00,1.92214,1.92214,1.9217,1.92179,11000000.0
2007-11-14 17:43:00,1.92187,1.92211,1.92187,1.92201,7000000.0
2007-11-14 17:44:00,1.92193,1.92219,1.92188,1.92219,10000000.0
2007-11-14 17:45:00,1.92217,1.92253,1.92217,1.92253,7000000.0
2007-11-14 17:46:00,1.92247,1.92247,1.92096,1.92096,8000000.0
2007-11-14 17:47:00,1.92068,1.9209,1.92062,1.92063,8000000.0
2007-11-14 17:48:00,1.92046,1.92046,1.91952,1.91952,7000000.0
2007-11-14 17:49:00,1.91909,1.91909,1.91858,1.91859,7000000.0
2007-11-14 17:50:00,1.91859,1.91859,1.91818,1.91818,7000000.0
2007-11-14 17:51:00,1.91879,1.9195,1.91879,1.9195,7000000.0
2007-11-14 17:52:00,1.91955,1.91959,1.91936,1.91959,7000000.0
2007-11-14 17:53:00,1.91929,1.91929,1.91857,1.91864,7000000.0
2007-11-14 17:54:00,1.91835,1.91875,1.91835,1.91868,11000000.0
2007-11-14 17:55:00,1.91875,1.91903,1.91875,1.91903,7000000.0
2007-11-14 17:56:00,1.91942,1.91953,1.91942,1.91952,7000000.0
2007-11-14 17:57:00,1.91961,1.91992,1.91961,1.91988,10000000.0
2007-11-14 17:58:00,1.91991,1.92005,1.91971,1.92002,10000000.0
2007-11-14 17:59:00,1.92,1.92007,1.9199,1.92007,10000000.0
2007-11-14 18:00:00,1.92017,1.92023,1.9201,1.92018,10000000.0
2007-11-14 18:01:00,1.91999,1.92012,1.91999,1.92012,8000000.0
2007-11-14 18:02:00,1.91964,1.91964,1.9185,1.9185,8000000.0
2007-11-14 18:03:00,1.91817,1.91847,1.91794,1.91794,10000000.0
2007-11-14 18:04:00,1.91831,1.91831,1.91711,1.91711,8000000.0
2007-11-14 18:05:00,1.91659,1.91698,1.91659,1.91697,10000000.0
2007-11-14 18:06:00,1.91816,1.91894,1.91816,1.91893,10000000.0
2007-11-14 18:07:00,1.91899,1.91899,1.91864,1.91866,8000000.0
2007-11-14 18:08:00,1.91877,1.91877,1.91822,1.91822,8000000.0
2007-11-14 18:09:00,1.91789,1.91817,1.91789,1.91801,8000000.0
2007-11-14 18:10:00,1.91811,1.91824,1.91776,1.91776,11000000.0
2007-11-14 18:11:00,1.91808,1.91808,1.91745,1.91752,7000000.0
2007-11-14 18:12:00,1.91809,1.91866,1.91809,1.91866,9000000.0
2007-11-14 18:13:00,1.91836,1.91836,1.91727,1.91789,11000000.0
2007-11-14 18:14:00,1.91784,1.91794,1.91763,1.9179,7000000.0
2007-11-14 18:15:00,1.91796,1.91834,1.91796,1.91804,8000000.0
2007-11-14 18:16:00,1.91832,1.91832,1.91792,1.91799,11000000.0
2007-11-14 18:17:00,1.91826,1.91854,1.91825,1.91852,10000000.0
2007-11-14 18:18:00,1.91863,1.91892,1.91845,1.91892,8000000.0
2007-11-14 18:19:00,1.91868,1.91884,1.9183,1.9183,9000000.0
2007-11-14 18:20:00,1.91826,1.91826,1.91749,1.91749,7000000.0
2007-11-14 18:21:00,1.91783,1.91783,1.91498,1.91668,11000000.0
2007-11-14 18:22:00,1.91685,1.91743,1.91678,1.91743,11000000.0
2007-11-14 18:23:00,1.91797,1.91856,1.91797,1.91849,8000000.0
2007-11-14 18:24:00,1.91871,1.91873,1.91862,1.91869,10000000.0
2007-11-14 18:25:00,1.91857,1.91857,1.9182,1.91824,7000000.0
2007-11-14 18:26:00,1.91773,1.91773,1.91747,1.91747,8000000.0
2007-11-14 18:27:00,1.91753,1.91778,1.91753,1.91778,7000000.0
2007-11-14 18:28:00,1.91778,1.91778,1.91743,1.91743,7000000.0
2007-11-14 18:29:00,1.91776,1.91836,1.91754,1.91836,7000000.0
2007-11-14 18:30:00,1.91843,1.91843,1.91778,1.91785,8000000.0
2007-11-14 18:31:00,1.91821,1.91882,1.91821,1.91882,9000000.0
2007-11-14 18:32:00,1.91867,1.91917,1.91827,1.91827,11000000.0
2007-11-14 18:33:00,1.91809,1.91815,1.91799,1.91799,11000000.0
2007-11-14 18:34:00,1.91802,1.91861,1.91802,1.91836,7000000.0
2007-11-14 18:35:00,1.91849,1.91909,1.91828,1.91909,8000000.0
2007-11-14 18:36:00,1.92037,1.92162,1.92037,1.92162,7000000.0
2007-11-14 18:37:00,1.92158,1.92164,1.92138,1.92148,8000000.0
2007-11-14 18:38:00,1.92217,1.92251,1.92071,1.92071,8000000.0
2007-11-14 18:39:00,1.91996,1.92083,1.91996,1.9207,7000000.0
2007-11-14 18:40:00,1.92002,1.92098,1.92002,1.92098,7000000.0
2007-11-14 18:41:00,1.92102,1.92122,1.92102,1.92104,8000000.0
2007-11-14 18:42:00,1.92089,1.92108,1.92083,1.92083,11000000.0
2007-11-14 18:43:00,1.92039,1.92046,1.92014,1.92038,8000000.0
2007-11-14 18:44:00,1.92031,1.92061,1.92031,1.92061,7000000.0
2007-11-14 18:45:00,1.92066,1.92066,1.92026,1.92031,11000000.0
2007-11-14 18:46:00,1.92023,1.92023,1.91926,1.91935,9000000.0
2007-11-14 18:47:00,1.91909,1.91909,1.91738,1.91738,8000000.0
2007-11-14 18:48:00,1.91763,1.91831,1.91763,1.91795,9000000.0
2007-11-14 18:49:00,1.91747,1.91747,1.91675,1.91675,7000000.0
2007-11-14 18:50:00,1.91701,1.91729,1.91693,1.91729,11000000.0
2007-11-14 18:51:00,1.91772,1.91801,1.91762,1.91801,7000000.0
2007-11-14 18:52:00,1.91843,1.91863,1.91839,1.91863,8000000.0
2007-11-14 18:53:00,1.91827,1.91856,1.91827,1.91848,11000000.0
2007-11-14 18:54:00,1.91828,1.91843,1.91783,1.91783,7000000.0
2007-11-14 18:55:00,1.91772,1.91817,1.9177,1.91817,7000000.0
2007-11-14 18:56:00,1.91809,1.91829,1.91806,1.91806,7000000.0
2007-11-14 18:57:00,1.91811,1.91844,1.91803,1.91844,10000000.0
2007-11-14 18:58:00,1.91863,1.91885,1.91858,1.91858,9000000.0
2007-11-14 18:59:00,1.91863,1.91863,1.9182,1.91833,8000000.0
2007-11-14 19:00:00,1.91821,1.91834,1.91821,1.91831,7000000.0
2007-11-14 19:01:00,1.91847,1.91933,1.91847,1.91933,7000000.0
2007-11-14 19:02:00,1.91883,1.9192,1.91857,1.91857,8000000.0
2007-11-14 19:03:00,1.91835,1.91835,1.91779,1.91788,7000000.0
2007-11-14 19:04:00,1.9184,1.91852,1.91835,1.91837,8000000.0
2007-11-14 19:05:00,1.91861,1.91888,1.91858,1.91877,8000000.0
2007-11-14 19:06:00,1.91926,1.92049,1.91914,1.92049,8000000.0
2007-11-14 19:07:00,1.92038,1.9206,1.91985,1.91985,9000000.0
2007-11-14 19:08:00,1.92005,1.9204,1.92005,1.9204,8000000.0
2007-11-14 19:09:00,1.92041,1.92041,1.92029,1.92029,7000000.0
2007-11-14 19:10:00,1.92006,1.92006,1.91941,1.91955,11000000.0
2007-11-14 19:11:00,1.91925,1.91925,1.91828,1.91828,10000000.0
2007-11-14 19:12:00,1.91791,1.91791,1.91773,1.91774,7000000.0
2007-11-14 19:13:00,1.91764,1.91764,1.91597,1.9172,8000000.0
2007-11-14 19:14:00,1.91689,1.91706,1.9165,1.9165,8000000.0
2007-11-14 19:15:00,1.91655,1.91657,1.91618,1.91657,10000000.0
2007-11-14 19:16:00,1.91706,1.91814,1.91706,1.91802,8000000.0
2007-11-14 19:17:00,1.91775,1.9179,1.91763,1.9179,10000000.0
2007-11-14 19:18:00,1.9179,1.91798,1.91777,1.91792,11000000.0
2007-11-14 19:19:00,1.91779,1.91794,1.91779,1.91792,8000000.0
2007-11-14 19:20:00,1.91793,1.9181,1.91787,1.91787,11000000.0
2007-11-14 19:21:00,1.91761,1.91763,1.91749,1.91756,10000000.0
2007-11-14 19:22:00,1.91769,1.91769,1.91731,1.91742,9000000.0
2007-11-14 19:23:00,1.9174,1.91774,1.9174,1.91763,8000000.0
2007-11-14 19:24:00,1.91751,1.91751,1.91679,1.91698,9000000.0
2007-11-14 19:25:00,1.91785,1.9187,1.91785,1.9187,9000000.0
2007-11-14 19:26:00,1.91826,1.9183,1.91798,1.9183,7000000.0
2007-11-14 19:27:00,1.91794,1.91794,1.9161,1.91611,8000000.0
2007-11-14 19:28:00,1.91623,1.91638,1.91594,1.91625,10000000.0
2007-11-14 19:29:00,1.91609,1.9162,1.91575,1.91575,7000000.0
2007-11-14 19:30:00,1.9163,1.91662,1.91625,1.91662,10000000.0
2007-11-14 19:31:00,1.91666,1.91686,1.91651,1.91673,7000000.0
2007-11-14 19:32:00,1.9165,1.9165,1.91617,1.91617,10000000.0
2007-11-14 19:33:00,1.91587,1.91638,1.91587,1.91638,7000000.0
2007-11-14 19:34:00,1.91665,1.91683,1.91659,1.91663,8000000.0
2007-11-14 19:35:00,1.9166,1.91668,1.91647,1.91668,7000000.0
2007-11-14 19:36:00,1.91671,1.91745,1.91671,1.91745,7000000.0
2007-11-14 19:37:00,1.91763,1.91766,1.91748,1.9175,8000000.0
2007-11-14 19:38:00,1.91732,1.91748,1.91716,1.91716,8000000.0
2007-11-14 19:39:00,1.91684,1.91727,1.91684,1.91709,8000000.0
2007-11-14 19:40:00,1.91707,1.91707,1.91638,1.91638,7000000.0
2007-11-14 19:41:00,1.91664,1.91692,1.91659,1.91685,9000000.0
2007-11-14 19:42:00,1.91688,1.91698,1.91675,1.91696,7000000.0
2007-11-14 19:43:00,1.91644,1.9169,1.91625,1.9169,11000000.0
2007-11-14 19:44:00,1.91708,1.91708,1.91695,1.91701,8000000.0
2007-11-14 19:45:00,1.917,1.91712,1.91699,1.91705,9000000.0
2007-11-14 19:46:00,1.917,1.91719,1.917,1.91702,7000000.0
2007-11-14 19:47:00,1.91742,1.91742,1.9172,1.91736,9000000.0
2007-11-14 19:48:00,1.91745,1.91761,1.91735,1.91742,8000000.0
2007-11-14 19:49:00,1.91723,1.91747,1.91723,1.91747,7000000.0
2007-11-14 19:50:00,1.91763,1.91782,1.91759,1.91782,7000000.0
2007-11-14 19:51:00,1.91808,1.91808,1.91794,1.91802,7000000.0
2007-11-14 19:52:00,1.91794,1.91794,1.9177,1.91772,7000000.0
2007-11-14 19:53:00,1.91753,1.91765,1.91751,1.91751,7000000.0
2007-11-14 19:54:00,1.91671,1.91671,1.91655,1.9167,8000000.0
2007-11-14 19:55:00,1.91653,1.917,1.91653,1.91688,8000000.0
2007-11-14 19:56:00,1.91661,1.91661,1.91604,1.91604,8000000.0
2007-11-14 19:57:00,1.91611,1.91651,1.91611,1.91651,7000000.0
2007-11-14 19:58:00,1.91624,1.9164,1.91599,1.91632,10000000.0
2007-11-14 19:59:00,1.91635,1.91706,1.91635,1.91702,8000000.0
2007-11-14 20:00:00,1.918,1.91837,1.918,1.91819,7000000.0
2007-11-14 20:01:00,1.91801,1.91801,1.91785,1.91785,7000000.0
2007-11-14 20:02:00,1.91796,1.91815,1.91796,1.91815,7000000.0
2007-11-14 20:03:00,1.91801,1.9182,1.91785,1.91805,9000000.0
2007-11-14 20:04:00,1.91809,1.91828,1.91809,1.91812,9000000.0
2007-11-14 20:05:00,1.91797,1.91848,1.91796,1.91848,9000000.0
2007-11-14 20:06:00,1.91878,1.91878,1.91832,1.91832,11000000.0
2007-11-14 20:07:00,1.9184,1.91856,1.91836,1.91846,10000000.0
2007-11-14 20:08:00,1.91866,1.91882,1.91857,1.91882,8000000.0
2007-11-14 20:09:00,1.91863,1.91864,1.91832,1.91832,7000000.0
2007-11-14 20:10:00,1.9174,1.91836,1.9174,1.91815,8000000.0
2007-11-14 20:11:00,1.91782,1.91802,1.91733,1.91733,8000000.0
2007-11-14 20:12:00,1.91732,1.91769,1.91732,1.91766,7000000.0
2007-11-14 20:13:00,1.91757,1.91795,1.91757,1.91794,10000000.0
2007-11-14 20:14:00,1.91786,1.91786,1.91753,1.91753,7000000.0
2007-11-14 20:15:00,1.91738,1.91744,1.9172,1.91744,7000000.0
2007-11-14 20:16:00,1.91732,1.91756,1.91732,1.91756,7000000.0
2007-11-14 20:17:00,1.91776,1.91793,1.91737,1.91737,11000000.0
2007-11-14 20:18:00,1.91745,1.91752,1.91723,1.91723,9000000.0
2007-11-14 20:19:00,1.91709,1.91724,1.91709,1.91724,8000000.0
2007-11-14 20:20:00,1.91744,1.91769,1.91744,1.91769,7000000.0
2007-11-14 20:21:00,1.91796,1.918,1.91778,1.91799,11000000.0
2007-11-14 20:22:00,1.91815,1.91832,1.91798,1.91828,7000000.0
2007-11-14 20:23:00,1.91842,1.91842,1.91801,1.91801,7000000.0
2007-11-14 20:24:00,1.91775,1.91783,1.91753,1.91764,8000000.0
2007-11-14 20:25:00,1.91748,1.91771,1.91748,1.91752,11000000.0
2007-11-14 20:26:00,1.91751,1.91762,1.91716,1.91716,8000000.0
2007-11-14 20:27:00,1.91719,1.91724,1.91696,1.91723,9000000.0
2007-11-14 20:28:00,1.91741,1.91772,1.91741,1.91763,7000000.0
2007-11-14 20:29:00,1.91714,1.91746,1.91714,1.91739,8000000.0
2007-11-14 20:30:00,1.91745,1.9179,1.91745,1.9177,8000000.0
2007-11-14 20:31:00,1.91829,1.91849,1.91815,1.91849,7000000.0
2007-11-14 20:32:00,1.9183,1.91866,1.9183,1.91859,7000000.0
2007-11-14 20:33:00,1.91859,1.91902,1.91855,1.91902,7000000.0
2007-11-14 20:34:00,1.91898,1.91904,1.91857,1.91857,8000000.0
2007-11-14 20:35:00,1.91828,1.91845,1.91801,1.91845,9000000.0
2007-11-14 20:36:00,1.91825,1.91848,1.91825,1.91838,7000000.0
2007-11-14 20:37:00,1.91849,1.91947,1.91849,1.91896,11000000.0
2007-11-14 20:38:00,1.919,1.91937,1.919,1.91937,10000000.0
2007-11-14 20:39:00,1.91952,1.91992,1.91944,1.91975,9000000.0
2007-11-14 20:40:00,1.91951,1.91971,1.91951,1.91953,8000000.0
2007-11-14 20:41:00,1.91914,1.91914,1.91879,1.91879,8000000.0
2007-11-14 20:42:00,1.91852,1.91917,1.91852,1.91906,11000000.0
2007-11-14 20:43:00,1.91955,1.91955,1.91926,1.91928,8000000.0
2007-11-14 20:44:00,1.91902,1.91926,1.91895,1.91925,10000000.0
2007-11-14 20:45:00,1.9193,1.9193,1.91892,1.91892,7000000.0
2007-11-14 20:46:00,1.91889,1.91892,1.9188,1.91886,8000000.0
2007-11-14 20:47:00,1.91908,1.9194,1.91908,1.9194,7000000.0
2007-11-14 20:48:00,1.91935,1.91972,1.91935,1.91972,10000000.0
2007-11-14 20:49:00,1.91967,1.9197,1.91954,1.91956,7000000.0
2007-11-14 20:50:00,1.91973,1.91979,1.91967,1.91975,8000000.0
2007-11-14 20:51:00,1.91983,1.92011,1.91983,1.92011,9000000.0
2007-11-14 20:52:00,1.92014,1.92014,1.91992,1.92,11000000.0
2007-11-14 20:53:00,1.92003,1.92003,1.9197,1.9197,11000000.0
2007-11-14 20:54:00,1.92001,1.92019,1.92001,1.92019,11000000.0
2007-11-14 20:55:00,1.92016,1.92016,1.91995,1.92009,8000000.0
2007-11-14 20:56:00,1.92007,1.92009,1.91991,1.91991,7000000.0
2007-11-14 20:57:00,1.91953,1.91973,1.91938,1.91955,9000000.0
2007-11-14 20:58:00,1.91932,1.9195,1.91932,1.91947,7000000.0
2007-11-14 20:59:00,1.91924,1.91929,1.91915,1.91915,7000000.0
2007-11-14 21:00:00,1.91918,1.91932,1.91904,1.91904,7000000.0
2007-11-14 21:01:00,1.91902,1.91905,1.91889,1.91904,7000000.0
2007-11-14 21:02:00,1.91905,1.91923,1.91904,1.91923,7000000.0
2007-11-14 21:03:00,1.91915,1.91928,1.91909,1.91909,8000000.0
2007-11-14 21:04:00,1.91905,1.91967,1.91905,1.91967,7000000.0
2007-11-14 21:05:00,1.91978,1.91988,1.91971,1.91971,7000000.0
2007-11-14 21:06:00,1.91928,1.91942,1.91892,1.91902,8000000.0
2007-11-14 21:07:00,1.91924,1.91936,1.91922,1.91936,8000000.0
2007-11-14 21:08:00,1.91937,1.91949,1.91929,1.91949,10000000.0
2007-11-14 21:09:00,1.91947,1.91962,1.91922,1.91922,10000000.0
2007-11-14 21:10:00,1.91921,1.91923,1.91907,1.91923,8000000.0
2007-11-14 21:11:00,1.91926,1.91943,1.91924,1.91924,7000000.0
2007-11-14 21:12:00,1.91912,1.91915,1.91854,1.91854,8000000.0
2007-11-14 21:13:00,1.91836,1.91897,1.91836,1.91897,10000000.0
2007-11-14 21:14:00,1.91899,1.91899,1.91871,1.91889,8000000.0
2007-11-14 21:15:00,1.91869,1.91869,1.91773,1.91773,8000000.0
2007-11-14 21:16:00,1.91731,1.91753,1.91731,1.91744,7000000.0
2007-11-14 21:17:00,1.91757,1.91757,1.9169,1.9169,11000000.0
2007-11-14 21:18:00,1.91676,1.91691,1.91654,1.91654,7000000.0
2007-11-14 21:19:00,1.91531,1.91531,1.91426,1.91445,9000000.0
2007-11-14 21:20:00,1.91451,1.9147,1.9142,1.9142,11000000.0
2007-11-14 21:21:00,1.91417,1.91437,1.91414,1.91414,10000000.0
2007-11-14 21:22:00,1.91435,1.91435,1.91334,1.91335,10000000.0
2007-11-14 21:23:00,1.91352,1.91392,1.91318,1.91392,7000000.0
2007-11-14 21:24:00,1.9141,1.91448,1.91406,1.9143,11000000.0
2007-11-14 21:25:00,1.9145,1.9145,1.91411,1.91418,7000000.0
2007-11-14 21:26:00,1.91403,1.91403,1.91318,1.91318,7000000.0
2007-11-14 21:27:00,1.91306,1.91378,1.91306,1.91378,7000000.0
2007-11-14 21:28:00,1.91375,1.91388,1.91356,1.91388,7000000.0
2007-11-14 21:29:00,1.91382,1.91397,1.91376,1.91396,8000000.0
2007-11-14 21:30:00,1.91415,1.91542,1.91415,1.91536,8000000.0
2007-11-14 21:31:00,1.91537,1.91559,1.91537,1.91553,8000000.0
2007-11-14 21:32:00,1.91558,1.91558,1.91502,1.91502,7000000.0
2007-11-14 21:33:00,1.91548,1.91626,1.91548,1.91626,11000000.0
2007-11-14 21:34:00,1.91719,1.91743,1.91707,1.91714,11000000.0
2007-11-14 21:35:00,1.91671,1.917,1.91653,1.9168,11000000.0
2007-11-14 21:36:00,1.91671,1.91694,1.91664,1.9167,8000000.0
2007-11-14 21:37:00,1.91625,1.91625,1.91552,1.91569,8000000.0
2007-11-14 21:38:00,1.91509,1.91509,1.91454,1.91477,8000000.0
2007-11-14 21:39:00,1.91449,1.91455,1.91366,1.91366,9000000.0
2007-11-14 21:40:00,1.91384,1.91393,1.91301,1.91301,7000000.0
2007-11-14 21:41:00,1.91329,1.91351,1.91327,1.91345,9000000.0
2007-11-14 21:42:00,1.91322,1.91322,1.91297,1.91304,7000000.0
2007-11-14 21:43:00,1.91282,1.9134,1.91281,1.9134,9000000.0
2007-11-14 21:44:00,1.91363,1.91363,1.91333,1.91342,8000000.0
2007-11-14 21:45:00,1.91361,1.91367,1.91341,1.91341,10000000.0
2007-11-14 21:46:00,1.91338,1.91339,1.91322,1.91324,8000000.0
2007-11-14 21:47:00,1.91317,1.9133,1.91305,1.91311,8000000.0
2007-11-14 21:48:00,1.91301,1.91315,1.91286,1.91309,8000000.0
2007-11-14 21:49:00,1.91352,1.91353,1.9133,1.91333,8000000.0
2007-11-14 21:50:00,1.91303,1.91322,1.91301,1.91314,8000000.0
2007-11-14 21:51:00,1.91314,1.91348,1.91306,1.9134,7000000.0
2007-11-14 21:52:00,1.91344,1.91347,1.91334,1.91347,7000000.0
2007-11-14 21:53:00,1.91318,1.91328,1.91306,1.91306,7000000.0
2007-11-14 21:54:00,1.91286,1.91293,1.91279,1.91291,7000000.0
2007-11-14 21:55:00,1.9123,1.91231,1.91218,1.91225,7000000.0
2007-11-14 21:56:00,1.91223,1.91248,1.91219,1.91248,8000000.0
2007-11-14 21:57:00,1.91262,1.91262,1.91224,1.91237,7000000.0
2007-11-14 21:58:00,1.91212,1.91246,1.91212,1.91242,7000000.0
2007-11-14 21:59:00,1.91233,1.91253,1.91227,1.91227,8000000.0
2007-11-14 22:00:00,1.91221,1.9123,1.9121,1.91224,10000000.0
2007-11-14 22:01:00,1.91237,1.91266,1.91225,1.91266,9000000.0
2007-11-14 22:02:00,1.91277,1.91277,1.91252,1.91269,8000000.0
2007-11-14 22:03:00,1.91285,1.91315,1.91269,1.91302,7000000.0
2007-11-14 22:04:00,1.91292,1.91308,1.91292,1.91298,8000000.0
2007-11-14 22:05:00,1.91284,1.91297,1.91278,1.91281,10000000.0
2007-11-14 22:06:00,1.91248,1.91248,1.9123,1.91236,7000000.0
2007-11-14 22:07:00,1.91217,1.91231,1.91217,1.91219,8000000.0
2007-11-14 22:08:00,1.91289,1.91316,1.91279,1.91279,8000000.0
2007-11-14 22:09:00,1.91334,1.91338,1.91326,1.9133,9000000.0
2007-11-14 22:10:00,1.91309,1.91323,1.91309,1.91312,8000000.0
2007-11-14 22:11:00,1.91333,1.91339,1.91306,1.91306,7000000.0
2007-11-14 22:12:00,1.91312,1.91353,1.9131,1.91326,8000000.0
2007-11-14 22:13:00,1.91276,1.91301,1.91267,1.91286,8000000.0
2007-11-14 22:14:00,1.91321,1.91333,1.91301,1.91333,11000000.0
2007-11-14 22:15:00,1.9134,1.9134,1.91267,1.91288,8000000.0
2007-11-14 22:16:00,1.91285,1.91339,1.91285,1.91333,9000000.0
2007-11-14 22:17:00,1.91318,1.91318,1.91293,1.91315,7000000.0
2007-11-14 22:18:00,1.9132,1.91332,1.91307,1.91316,8000000.0
2007-11-14 22:19:00,1.91297,1.91309,1.91297,1.91309,8000000.0
2007-11-14 22:20:00,1.91313,1.91313,1.91287,1.91309,7000000.0
2007-11-14 22:21:00,1.9127,1.9127,1.91219,1.91219,9000000.0
2007-11-14 22:22:00,1.91227,1.91298,1.91227,1.91298,7000000.0
2007-11-14 22:23:00,1.91301,1.91301,1.91248,1.91272,9000000.0
2007-11-14 22:24:00,1.91218,1.91262,1.91218,1.91262,7000000.0
2007-11-14 22:25:00,1.91266,1.91266,1.91232,1.9126,8000000.0
2007-11-14 22:26:00,1.91217,1.91237,1.91211,1.91223,9000000.0
2007-11-14 22:27:00,1.9118,1.91198,1.9118,1.9119,6000000.0
2007-11-14 22:28:00,1.91196,1.91208,1.91188,1.91208,8000000.0
2007-11-14 22:29:00,1.91196,1.91204,1.91154,1.91154,9000000.0
2007-11-14 22:30:00,1.9107,1.91082,1.91033,1.91082,7000000.0
2007-11-14 22:31:00,1.91075,1.91136,1.91075,1.91136,9000000.0
2007-11-14 22:32:00,1.91101,1.91167,1.91101,1.91167,8000000.0
2007-11-14 22:33:00,1.91159,1.91188,1.91152,1.91188,7000000.0
2007-11-14 22:34:00,1.91183,1.91195,1.91183,1.91194,7000000.0
2007-11-14 22:35:00,1.91209,1.91215,1.91184,1.91205,8000000.0
2007-11-14 22:36:00,1.91255,1.91323,1.91254,1.91323,10000000.0
2007-11-14 22:37:00,1.91334,1.91348,1.91334,1.91335,7000000.0
2007-11-14 22:38:00,1.91341,1.91358,1.91326,1.91358,8000000.0
2007-11-14 22:39:00,1.91376,1.91395,1.91376,1.91378,10000000.0
2007-11-14 22:40:00,1.91389,1.91557,1.91389,1.91557,7000000.0
2007-11-14 22:41:00,1.91549,1.91708,1.91549,1.91666,8000000.0
2007-11-14 22:42:00,1.91675,1.9168,1.91525,1.91525,8000000.0
2007-11-14 22:43:00,1.91551,1.91596,1.91551,1.91577,6000000.0
2007-11-14 22:44:00,1.91509,1.91535,1.91393,1.91393,11000000.0
2007-11-14 22:45:00,1.91357,1.9145,1.91357,1.9145,11000000.0
2007-11-14 22:46:00,1.91466,1.91503,1.91465,1.91465,8000000.0
2007-11-14 22:47:00,1.91424,1.91512,1.91424,1.91482,11000000.0
2007-11-14 22:48:00,1.91454,1.91529,1.91436,1.91529,8000000.0
2007-11-14 22:49:00,1.91544,1.91554,1.91528,1.91535,7000000.0
2007-11-14 22:50:00,1.91548,1.91576,1.91518,1.91576,7000000.0
2007-11-14 22:51:00,1.91604,1.91738,1.91604,1.91738,10000000.0
2007-11-14 22:52:00,1.91805,1.91903,1.91746,1.91903,8000000.0
2007-11-14 22:53:00,1.91906,1.91906,1.91813,1.91813,7000000.0
2007-11-14 22:54:00,1.91847,1.91856,1.91825,1.91825,8000000.0
2007-11-14 22:55:00,1.91833,1.91833,1.91762,1.91762,7000000.0
2007-11-14 22:56:00,1.91795,1.9195,1.91795,1.9195,7000000.0
2007-11-14 22:57:00,1.91891,1.91891,1.91839,1.91855,7000000.0
2007-11-14 22:58:00,1.91789,1.9182,1.91789,1.9182,7000000.0
2007-11-14 22:59:00,1.91761,1.91808,1.91761,1.9177,7000000.0
2007-11-14 23:00:00,1.91786,1.91885,1.91786,1.91856,8000000.0
2007-11-14 23:01:00,1.91847,1.91847,1.91766,1.9178,8000000.0
2007-11-14 23:02:00,1.91807,1.91814,1.91641,1.91641,8000000.0
2007-11-14 23:03:00,1.9157,1.91576,1.91562,1.91576,7000000.0
2007-11-14 23:04:00,1.91604,1.91607,1.91521,1.91521,8000000.0
2007-11-14 23:05:00,1.91492,1.91614,1.91492,1.91614,7000000.0
2007-11-14 23:06:00,1.91603,1.91637,1.91584,1.91584,9000000.0
2007-11-14 23:07:00,1.91578,1.91606,1.91578,1.91589,10000000.0
2007-11-14 23:08:00,1.91612,1.91612,1.91538,1.91538,7000000.0
2007-11-14 23:09:00,1.91537,1.91565,1.9153,1.91565,9000000.0
2007-11-14 23:10:00,1.91598,1.91598,1.9151,1.9151,11000000.0
2007-11-14 23:11:00,1.91532,1.91575,1.91532,1.91574,7000000.0
2007-11-14 23:12:00,1.91529,1.91577,1.91529,1.91577,7000000.0
2007-11-14 23:13:00,1.9158,1.91585,1.91535,1.9154,7000000.0
2007-11-14 23:14:00,1.91557,1.91619,1.91557,1.91619,11000000.0
2007-11-14 23:15:00,1.91636,1.91654,1.91624,1.91635,9000000.0
2007-11-14 23:16:00,1.91637,1.91672,1.91625,1.91672,11000000.0
2007-11-14 23:17:00,1.91679,1.91681,1.9166,1.91664,7000000.0
2007-11-14 23:18:00,1.91668,1.91668,1.91618,1.91618,8000000.0
2007-11-14 23:19:00,1.91615,1.91629,1.91611,1.91629,6000000.0
2007-11-14 23:20:00,1.91616,1.91621,1.91602,1.91614,9000000.0
2007-11-14 23:21:00,1.91602,1.91608,1.91597,1.91608,9000000.0
2007-11-14 23:22:00,1.91607,1.91619,1.916,1.916,11000000.0
2007-11-14 23:23:00,1.91595,1.91605,1.91588,1.91605,8000000.0
2007-11-14 23:24:00,1.91599,1.9161,1.91593,1.9161,7000000.0
2007-11-14 23:25:00,1.91584,1.91584,1.91567,1.91575,7000000.0
2007-11-14 23:26:00,1.91557,1.91575,1.91557,1.91573,8000000.0
2007-11-14 23:27:00,1.91545,1.9155,1.91506,1.91514,9000000.0
2007-11-14 23:28:00,1.91472,1.91472,1.91443,1.91461,10000000.0
2007-11-14 23:29:00,1.91432,1.91444,1.91408,1.91444,9000000.0
2007-11-14 23:30:00,1.9141,1.9141,1.91325,1.91385,8000000.0
2007-11-14 23:31:00,1.91409,1.91411,1.91388,1.91411,7000000.0
2007-11-14 23:32:00,1.91454,1.91522,1.91454,1.91492,8000000.0
2007-11-14 23:33:00,1.91432,1.91441,1.91403,1.91435,7000000.0
2007-11-14 23:34:00,1.9146,1.91512,1.9146,1.91501,11000000.0
2007-11-14 23:35:00,1.91506,1.91561,1.91506,1.9156,9000000.0
2007-11-14 23:36:00,1.91577,1.91577,1.91529,1.91567,7000000.0
2007-11-14 23:37:00,1.91584,1.91597,1.91548,1.91548,9000000.0
2007-11-14 23:38:00,1.91544,1.91598,1.91544,1.91587,8000000.0
2007-11-14 23:39:00,1.9157,1.9157,1.9151,1.91517,10000000.0
2007-11-14 23:40:00,1.91558,1.91572,1.9155,1.91572,7000000.0
2007-11-14 23:41:00,1.91574,1.91577,1.91537,1.91537,6000000.0
2007-11-14 23:42:00,1.91567,1.91593,1.91559,1.91593,7000000.0
2007-11-14 23:43:00,1.91555,1.91556,1.91459,1.91459,7000000.0
2007-11-14 23:44:00,1.91503,1.91555,1.91503,1.91537,7000000.0
2007-11-14 23:45:00,1.91307,1.91307,1.91139,1.91293,7000000.0
2007-11-14 23:46:00,1.91416,1.91497,1.91416,1.91497,8000000.0
2007-11-14 23:47:00,1.91486,1.91497,1.91415,1.91476,8000000.0
2007-11-14 23:48:00,1.91487,1.91499,1.91476,1.91479,7000000.0
2007-11-14 23:49:00,1.91494,1.91616,1.91489,1.91616,10000000.0
2007-11-14 23:50:00,1.91764,1.91909,1.91764,1.91904,8000000.0
2007-11-14 23:51:00,1.91892,1.91917,1.9182,1.9182,7000000.0
2007-11-14 23:52:00,1.91772,1.91858,1.91772,1.91858,11000000.0
2007-11-14 23:53:00,1.91905,1.91918,1.91893,1.91899,9000000.0
2007-11-14 23:54:00,1.91757,1.92009,1.91757,1.91923,9000000.0
2007-11-14 23:55:00,1.91857,1.91877,1.91857,1.91861,8000000.0
2007-11-14 23:56:00,1.91852,1.91883,1.91852,1.91883,8000000.0
2007-11-14 23:57:00,1.919,1.91949,1.91899,1.91927,8000000.0
2007-11-14 23:58:00,1.91915,1.9194,1.91915,1.91924,7000000.0
2007-11-14 23:59:00,1.91909,1.91995,1.91909,1.91952,10000000.0
2007-11-15 00:00:00,1.91933,1.91964,1.91921,1.91921,7000000.0
2007-11-15 00:01:00,1.9191,1.91941,1.91907,1.91908,8000000.0
2007-11-15 00:02:00,1.91925,1.91938,1.91905,1.91905,8000000.0
2007-11-15 00:03:00,1.91941,1.92006,1.91929,1.92006,7000000.0
2007-11-15 00:04:00,1.92037,1.92062,1.92036,1.92054,7000000.0
2007-11-15 00:05:00,1.92057,1.92075,1.92044,1.92054,9000000.0
2007-11-15 00:06:00,1.92057,1.92057,1.92005,1.92005,10000000.0
2007-11-15 00:07:00,1.92003,1.92012,1.92001,1.92001,5000000.0
2007-11-15 00:08:00,1.92002,1.92002,1.91978,1.91978,9000000.0
2007-11-15 00:09:00,1.9194,1.91969,1.9194,1.91968,8000000.0
2007-11-15 00:10:00,1.92004,1.92019,1.91992,1.91992,8000000.0
2007-11-15 00:11:00,1.91995,1.92048,1.91995,1.92048,9000000.0
2007-11-15 00:12:00,1.91997,1.92168,1.91997,1.92168,7000000.0
2007-11-15 00:13:00,1.92219,1.92376,1.92219,1.92376,7000000.0
2007-11-15 00:14:00,1.92485,1.92547,1.92485,1.92539,8000000.0
2007-11-15 00:15:00,1.92534,1.92556,1.92526,1.92556,8000000.0
2007-11-15 00:16:00,1.92681,1.92769,1.92681,1.92733,7000000.0
2007-11-15 00:17:00,1.92665,1.92693,1.9259,1.9259,10000000.0
2007-11-15 00:18:00,1.92572,1.92611,1.92572,1.92594,10000000.0
2007-11-15 00:19:00,1.92636,1.92687,1.92636,1.92687,7000000.0
2007-11-15 00:20:00,1.92692,1.92707,1.92678,1.92678,8000000.0
2007-11-15 00:21:00,1.92674,1.92674,1.92559,1.92559,6000000.0
2007-11-15 00:22:00,1.92567,1.9258,1.92567,1.9257,9000000.0
2007-11-15 00:23:00,1.92483,1.92483,1.92447,1.92466,11000000.0
2007-11-15 00:24:00,1.92426,1.92426,1.92376,1.92376,10000000.0
2007-11-15 00:25:00,1.92373,1.92388,1.92337,1.92343,10000000.0
2007-11-15 00:26:00,1.92317,1.92338,1.92317,1.92337,7000000.0
2007-11-15 00:27:00,1.92308,1.92308,1.92247,1.92284,5000000.0
2007-11-15 00:28:00,1.92311,1.9235,1.92311,1.92335,9000000.0
2007-11-15 00:29:00,1.92327,1.92327,1.92281,1.92281,6000000.0
2007-11-15 00:30:00,1.92265,1.92296,1.92265,1.9228,11000000.0
2007-11-15 00:31:00,1.92267,1.92271,1.92247,1.92247,10000000.0
2007-11-15 00:32:00,1.92254,1.92254,1.92162,1.92162,8000000.0
2007-11-15 00:33:00,1.92193,1.92211,1.92177,1.92177,6000000.0
2007-11-15 00:34:00,1.92211,1.92224,1.92201,1.92201,8000000.0
2007-11-15 00:35:00,1.92214,1.92245,1.92053,1.92245,8000000.0
2007-11-15 00:36:00,1.92233,1.9224,1.92184,1.9224,7000000.0
2007-11-15 00:37:00,1.9228,1.92378,1.9228,1.92378,7000000.0
2007-11-15 00:38:00,1.92381,1.92381,1.92273,1.92273,7000000.0
2007-11-15 00:39:00,1.92256,1.92284,1.92256,1.92282,7000000.0
2007-11-15 00:40:00,1.92278,1.92286,1.92255,1.92255,7000000.0
2007-11-15 00:41:00,1.9225,1.92256,1.9224,1.9224,10000000.0
2007-11-15 00:42:00,1.9224,1.92285,1.92193,1.92285,11000000.0
2007-11-15 00:43:00,1.92283,1.92312,1.92268,1.92285,7000000.0
2007-11-15 00:44:00,1.9239,1.92477,1.9239,1.92477,7000000.0
2007-11-15 00:45:00,1.92403,1.92403,1.92372,1.92389,5000000.0
2007-11-15 00:46:00,1.92375,1.92385,1.92345,1.92345,11000000.0
2007-11-15 00:47:00,1.92316,1.92354,1.92313,1.92354,7000000.0
2007-11-15 00:48:00,1.92314,1.92367,1.92314,1.92367,10000000.0
2007-11-15 00:49:00,1.92394,1.92424,1.92394,1.92424,7000000.0
2007-11-15 00:50:00,1.92377,1.92405,1.92363,1.92405,8000000.0
2007-11-15 00:51:00,1.92374,1.924,1.92357,1.92386,9000000.0
2007-11-15 00:52:00,1.92378,1.92378,1.92289,1.92289,8000000.0
2007-11-15 00:53:00,1.92237,1.92267,1.92237,1.92267,6000000.0
2007-11-15 00:54:00,1.92251,1.92251,1.92231,1.92241,8000000.0
2007-11-15 00:55:00,1.92241,1.92243,1.92205,1.92229,7000000.0
2007-11-15 00:56:00,1.92208,1.92234,1.92208,1.92234,7000000.0
2007-11-15 00:57:00,1.92198,1.92198,1.92147,1.92182,6000000.0
2007-11-15 00:58:00,1.92239,1.9224,1.92202,1.92209,8000000.0
2007-11-15 00:59:00,1.92226,1.92274,1.92225,1.92263,8000000.0
2007-11-15 01:00:00,1.92299,1.92329,1.92281,1.92329,9000000.0
2007-11-15 01:01:00,1.92291,1.92291,1.92197,1.9222,9000000.0
2007-11-15 01:02:00,1.92248,1.92248,1.92174,1.92186,8000000.0
2007-11-15 01:03:00,1.92217,1.923,1.92217,1.923,7000000.0
2007-11-15 01:04:00,1.92321,1.92463,1.92321,1.92463,8000000.0
2007-11-15 01:05:00,1.92456,1.92456,1.92403,1.92412,8000000.0
2007-11-15 01:06:00,1.92461,1.92504,1.92461,1.92504,8000000.0
2007-11-15 01:07:00,1.92493,1.92509,1.92475,1.92475,10000000.0
2007-11-15 01:08:00,1.9244,1.92474,1.9244,1.92471,8000000.0
2007-11-15 01:09:00,1.92507,1.92554,1.92507,1.92535,7000000.0
2007-11-15 01:10:00,1.92522,1.92522,1.92484,1.92488,11000000.0
2007-11-15 01:11:00,1.92491,1.92491,1.92468,1.9247,8000000.0
2007-11-15 01:12:00,1.92469,1.92469,1.92446,1.92448,11000000.0
2007-11-15 01:13:00,1.92418,1.92418,1.92276,1.92276,7000000.0
2007-11-15 01:14:00,1.92239,1.92245,1.92207,1.92235,8000000.0
2007-11-15 01:15:00,1.92276,1.92308,1.92276,1.92301,10000000.0
2007-11-15 01:16:00,1.92327,1.92336,1.9232,1.92336,9000000.0
2007-11-15 01:17:00,1.92327,1.92327,1.92305,1.92324,7000000.0
2007-11-15 01:18:00,1.92326,1.92348,1.92325,1.92348,8000000.0
2007-11-15 01:19:00,1.92337,1.92343,1.92307,1.92307,7000000.0
2007-11-15 01:20:00,1.92309,1.92323,1.92309,1.92313,8000000.0
2007-11-15 01:21:00,1.92327,1.92327,1.92295,1.92295,5000000.0
2007-11-15 01:22:00,1.92295,1.92295,1.92275,1.92282,7000000.0
2007-11-15 01:23:00,1.92248,1.92277,1.92237,1.92237,7000000.0
2007-11-15 01:24:00,1.92296,1.92312,1.92293,1.92293,11000000.0
2007-11-15 01:25:00,1.92306,1.92306,1.92273,1.92273,7000000.0
2007-11-15 01:26:00,1.92232,1.92238,1.92157,1.92157,8000000.0
2007-11-15 01:27:00,1.92165,1.92228,1.92165,1.92228,8000000.0
2007-11-15 01:28:00,1.92238,1.92238,1.92223,1.92223,8000000.0
2007-11-15 01:29:00,1.92197,1.92217,1.92197,1.92217,5000000.0
2007-11-15 01:30:00,1.92196,1.92201,1.92179,1.92193,7000000.0
2007-11-15 01:31:00,1.92165,1.92165,1.92137,1.92137,5000000.0
2007-11-15 01:32:00,1.9212,1.92127,1.92096,1.92105,9000000.0
2007-11-15 01:33:00,1.92168,1.92238,1.92168,1.92231,8000000.0
2007-11-15 01:34:00,1.92235,1.92266,1.92235,1.92243,11000000.0
2007-11-15 01:35:00,1.92263,1.92284,1.92254,1.92254,6000000.0
2007-11-15 01:36:00,1.92239,1.92246,1.92223,1.92246,10000000.0
2007-11-15 01:37:00,1.92216,1.92232,1.92216,1.92232,8000000.0
2007-11-15 01:38:00,1.92199,1.92216,1.92199,1.92213,7000000.0
2007-11-15 01:39:00,1.92202,1.92207,1.92192,1.92202,10000000.0
2007-11-15 01:40:00,1.92208,1.92208,1.92175,1.92197,11000000.0
2007-11-15 01:41:00,1.92174,1.92174,1.9216,1.9216,7000000.0
2007-11-15 01:42:00,1.92293,1.9236,1.92278,1.9236,9000000.0
2007-11-15 01:43:00,1.9236,1.92422,1.9236,1.92422,5000000.0
2007-11-15 01:44:00,1.92464,1.92506,1.92464,1.92506,8000000.0
2007-11-15 01:45:00,1.92521,1.92521,1.92452,1.92507,9000000.0
2007-11-15 01:46:00,1.92528,1.92528,1.92489,1.92489,7000000.0
2007-11-15 01:47:00,1.92479,1.92496,1.92468,1.92468,8000000.0
2007-11-15 01:48:00,1.92461,1.92472,1.92461,1.92466,8000000.0
2007-11-15 01:49:00,1.92381,1.92423,1.92381,1.92423,9000000.0
2007-11-15 01:50:00,1.92422,1.92422,1.9239,1.92398,7000000.0
2007-11-15 01:51:00,1.92401,1.92424,1.92374,1.92374,8000000.0
2007-11-15 01:52:00,1.92381,1.92406,1.92381,1.92396,8000000.0
2007-11-15 01:53:00,1.9238,1.9238,1.92353,1.92359,10000000.0
2007-11-15 01:54:00,1.92327,1.92344,1.92318,1.92331,10000000.0
2007-11-15 01:55:00,1.92413,1.92455,1.92409,1.92409,8000000.0
2007-11-15 01:56:00,1.9246,1.92477,1.92285,1.92469,10000000.0
2007-11-15 01:57:00,1.92455,1.92467,1.92445,1.92467,5000000.0
2007-11-15 01:58:00,1.92488,1.92488,1.92465,1.92475,8000000.0
2007-11-15 01:59:00,1.92439,1.92464,1.92408,1.92408,10000000.0
2007-11-15 02:00:00,1.92351,1.9237,1.92351,1.9237,7000000.0
2007-11-15 02:01:00,1.92357,1.92357,1.9232,1.9232,10000000.0
2007-11-15 02:02:00,1.92384,1.92386,1.92377,1.92377,13000000.0
2007-11-15 02:03:00,1.92367,1.92367,1.92226,1.92226,17000000.0
2007-11-15 02:04:00,1.92229,1.92232,1.92197,1.92232,12000000.0
2007-11-15 02:05:00,1.92237,1.92239,1.92212,1.92212,9000000.0
2007-11-15 02:06:00,1.92226,1.92226,1.92161,1.92161,7000000.0
2007-11-15 02:07:00,1.92179,1.92191,1.92176,1.92176,13000000.0
2007-11-15 02:08:00,1.92195,1.92223,1.92195,1.92208,16000000.0
2007-11-15 02:09:00,1.92172,1.92194,1.92156,1.92194,10000000.0
2007-11-15 02:10:00,1.92183,1.92185,1.92172,1.92185,8000000.0
2007-11-15 02:11:00,1.92169,1.92169,1.92097,1.92097,7000000.0
2007-11-15 02:12:00,1.92162,1.92245,1.92162,1.92245,14000000.0
2007-11-15 02:13:00,1.92279,1.92291,1.92273,1.92275,7000000.0
2007-11-15 02:14:00,1.9228,1.92297,1.92266,1.92266,7000000.0
2007-11-15 02:15:00,1.92278,1.92291,1.92278,1.9229,7000000.0
2007-11-15 02:16:00,1.92288,1.92288,1.92247,1.92247,8000000.0
2007-11-15 02:17:00,1.92265,1.92286,1.92265,1.92267,7000000.0
2007-11-15 02:18:00,1.92254,1.92277,1.92186,1.92186,11000000.0
2007-11-15 02:19:00,1.92185,1.92195,1.92185,1.92193,7000000.0
2007-11-15 02:20:00,1.9221,1.92242,1.92166,1.92242,12000000.0
2007-11-15 02:21:00,1.92198,1.92255,1.92198,1.92255,12000000.0
2007-11-15 02:22:00,1.92217,1.92217,1.92179,1.92202,7000000.0
2007-11-15 02:23:00,1.92228,1.92228,1.92174,1.92186,9000000.0
2007-11-15 02:24:00,1.92195,1.92203,1.92189,1.92197,8000000.0
2007-11-15 02:25:00,1.92217,1.92217,1.92187,1.92202,16000000.0
2007-11-15 02:26:00,1.92206,1.92219,1.92206,1.92219,20000000.0
2007-11-15 02:27:00,1.92201,1.92236,1.92183,1.92236,18000000.0
2007-11-15 02:28:00,1.92278,1.92278,1.92266,1.92276,7000000.0
2007-11-15 02:29:00,1.92274,1.92283,1.92273,1.92283,10000000.0
2007-11-15 02:30:00,1.92283,1.92283,1.92261,1.92274,10000000.0
2007-11-15 02:31:00,1.92281,1.92288,1.9227,1.9227,9000000.0
2007-11-15 02:32:00,1.92272,1.92272,1.92253,1.92259,15000000.0
2007-11-15 02:33:00,1.92285,1.92333,1.92282,1.92333,14000000.0
2007-11-15 02:34:00,1.92358,1.92415,1.92358,1.92415,9000000.0
2007-11-15 02:35:00,1.92395,1.92395,1.92381,1.92389,7000000.0
2007-11-15 02:36:00,1.92403,1.92406,1.9239,1.92393,8000000.0
2007-11-15 02:37:00,1.92364,1.92364,1.92309,1.92309,7000000.0
2007-11-15 02:38:00,1.92302,1.92302,1.92276,1.92276,7000000.0
2007-11-15 02:39:00,1.92236,1.92267,1.92236,1.92267,13000000.0
2007-11-15 02:40:00,1.92276,1.92302,1.92276,1.92302,11000000.0
2007-11-15 02:41:00,1.92304,1.92304,1.92276,1.92276,6000000.0
2007-11-15 02:42:00,1.92246,1.92267,1.92223,1.92249,11000000.0
2007-11-15 02:43:00,1.92247,1.92263,1.92244,1.92244,8000000.0
2007-11-15 02:44:00,1.92253,1.92266,1.92252,1.92258,10000000.0
2007-11-15 02:45:00,1.92249,1.92267,1.92225,1.92267,10000000.0
2007-11-15 02:46:00,1.92286,1.92324,1.92286,1.92298,8000000.0
2007-11-15 02:47:00,1.92285,1.92285,1.9228,1.92285,8000000.0
2007-11-15 02:48:00,1.92262,1.92262,1.92221,1.92241,11000000.0
2007-11-15 02:49:00,1.92252,1.92272,1.92238,1.92251,10000000.0
2007-11-15 02:50:00,1.92249,1.92256,1.92236,1.92249,8000000.0
2007-11-15 02:51:00,1.92241,1.92251,1.92224,1.92239,10000000.0
2007-11-15 02:52:00,1.92273,1.92273,1.92236,1.92267,10000000.0
2007-11-15 02:53:00,1.92283,1.92285,1.92268,1.92278,8000000.0
2007-11-15 02:54:00,1.92279,1.92279,1.92264,1.9227,7000000.0
2007-11-15 02:55:00,1.92276,1.92316,1.92276,1.923,8000000.0
2007-11-15 02:56:00,1.92297,1.92313,1.92282,1.92313,7000000.0
2007-11-15 02:57:00,1.92307,1.92307,1.9225,1.9225,8000000.0
2007-11-15 02:58:00,1.92199,1.92247,1.92199,1.92247,12000000.0
2007-11-15 02:59:00,1.92259,1.92278,1.92247,1.92278,19000000.0
2007-11-15 03:00:00,1.92307,1.9234,1.92307,1.9234,7000000.0
2007-11-15 03:01:00,1.92295,1.92295,1.92272,1.92293,10000000.0
2007-11-15 03:02:00,1.92296,1.92325,1.92296,1.92313,8000000.0
2007-11-15 03:03:00,1.92295,1.92295,1.92254,1.92271,11000000.0
2007-11-15 03:04:00,1.92339,1.92367,1.92339,1.9234,7000000.0
2007-11-15 03:05:00,1.92361,1.92392,1.92361,1.92392,10000000.0
2007-11-15 03:06:00,1.92368,1.92398,1.92361,1.9237,11000000.0
2007-11-15 03:07:00,1.92357,1.92409,1.92357,1.92409,7000000.0
2007-11-15 03:08:00,1.92356,1.92366,1.92341,1.92353,8000000.0
2007-11-15 03:09:00,1.92331,1.92332,1.92308,1.92308,10000000.0
2007-11-15 03:10:00,1.92335,1.92337,1.92312,1.9232,10000000.0
2007-11-15 03:11:00,1.9232,1.92325,1.92292,1.92325,8000000.0
2007-11-15 03:12:00,1.92319,1.92319,1.92293,1.92307,7000000.0
2007-11-15 03:13:00,1.92304,1.92312,1.92289,1.92291,10000000.0
2007-11-15 03:14:00,1.9229,1.92308,1.92285,1.92308,16000000.0
2007-11-15 03:15:00,1.92292,1.92292,1.92195,1.92248,11000000.0
2007-11-15 03:16:00,1.92251,1.92319,1.92251,1.92319,7000000.0
2007-11-15 03:17:00,1.92323,1.92323,1.92293,1.92312,8000000.0
2007-11-15 03:18:00,1.92284,1.92287,1.92268,1.92283,8000000.0
2007-11-15 03:19:00,1.92306,1.92306,1.92252,1.92252,7000000.0
2007-11-15 03:20:00,1.92237,1.92237,1.92185,1.92191,7000000.0
2007-11-15 03:21:00,1.92175,1.92216,1.92175,1.92216,7000000.0
2007-11-15 03:22:00,1.92227,1.92227,1.91957,1.91957,8000000.0
2007-11-15 03:23:00,1.92148,1.92174,1.92139,1.92174,9000000.0
2007-11-15 03:24:00,1.92167,1.9217,1.92083,1.92083,7000000.0
2007-11-15 03:25:00,1.92084,1.92107,1.92012,1.9202,23000000.0
2007-11-15 03:26:00,1.92037,1.92046,1.92008,1.92008,9000000.0
2007-11-15 03:27:00,1.91991,1.91991,1.91961,1.9199,7000000.0
2007-11-15 03:28:00,1.92,1.92007,1.91996,1.91996,7000000.0
2007-11-15 03:29:00,1.91962,1.92103,1.91962,1.92103,7000000.0
2007-11-15 03:30:00,1.92109,1.92122,1.92038,1.92038,10000000.0
2007-11-15 03:31:00,1.92048,1.92113,1.92048,1.92093,8000000.0
2007-11-15 03:32:00,1.92069,1.92069,1.91973,1.91973,10000000.0
2007-11-15 03:33:00,1.91987,1.91999,1.9197,1.91986,7000000.0
2007-11-15 03:34:00,1.91941,1.91941,1.91852,1.91859,11000000.0
2007-11-15 03:35:00,1.91926,1.91945,1.91925,1.91941,8000000.0
2007-11-15 03:36:00,1.91952,1.91952,1.91929,1.9195,7000000.0
2007-11-15 03:37:00,1.91958,1.91967,1.91952,1.91952,8000000.0
2007-11-15 03:38:00,1.91971,1.91983,1.9197,1.9197,8000000.0
2007-11-15 03:39:00,1.91957,1.91957,1.91944,1.91955,9000000.0
2007-11-15 03:40:00,1.91959,1.91962,1.91944,1.91962,11000000.0
2007-11-15 03:41:00,1.91957,1.91957,1.91915,1.91915,8000000.0
2007-11-15 03:42:00,1.91932,1.91951,1.91932,1.91935,7000000.0
2007-11-15 03:43:00,1.91934,1.91938,1.91933,1.91934,9000000.0
2007-11-15 03:44:00,1.91938,1.91938,1.91903,1.91907,7000000.0
2007-11-15 03:45:00,1.91917,1.91919,1.9188,1.9188,7000000.0
2007-11-15 03:46:00,1.91886,1.91904,1.91884,1.91884,8000000.0
2007-11-15 03:47:00,1.91924,1.9196,1.91923,1.9196,9000000.0
2007-11-15 03:48:00,1.91988,1.91988,1.91967,1.91967,11000000.0
2007-11-15 03:49:00,1.91963,1.91973,1.91949,1.91967,23000000.0
2007-11-15 03:50:00,1.92001,1.92042,1.92001,1.92038,9000000.0
2007-11-15 03:51:00,1.92036,1.92036,1.92017,1.92017,8000000.0
2007-11-15 03:52:00,1.92047,1.92047,1.91947,1.91947,9000000.0
2007-11-15 03:53:00,1.91925,1.91953,1.91923,1.91953,8000000.0
2007-11-15 03:54:00,1.92,1.92016,1.91978,1.92016,9000000.0
2007-11-15 03:55:00,1.92004,1.92004,1.9199,1.91998,10000000.0
2007-11-15 03:56:00,1.92007,1.92035,1.92007,1.92023,12000000.0
2007-11-15 03:57:00,1.9204,1.92044,1.92023,1.92036,9000000.0
2007-11-15 03:58:00,1.92042,1.92042,1.92027,1.92029,8000000.0
2007-11-15 03:59:00,1.92005,1.9202,1.91991,1.9202,7000000.0
2007-11-15 04:00:00,1.92004,1.9201,1.91977,1.9201,18000000.0
2007-11-15 04:01:00,1.9202,1.92056,1.9202,1.92056,8000000.0
2007-11-15 04:02:00,1.92097,1.92103,1.92068,1.92081,25000000.0
2007-11-15 04:03:00,1.92063,1.92063,1.91978,1.91978,12000000.0
2007-11-15 04:04:00,1.92003,1.92024,1.91988,1.92024,9000000.0
2007-11-15 04:05:00,1.92057,1.92101,1.92054,1.92054,7000000.0
2007-11-15 04:06:00,1.92113,1.92125,1.92096,1.92096,10000000.0
2007-11-15 04:07:00,1.9211,1.92113,1.92068,1.92068,7000000.0
2007-11-15 04:08:00,1.92064,1.92083,1.92064,1.92068,10000000.0
2007-11-15 04:09:00,1.92045,1.92065,1.92045,1.92054,8000000.0
2007-11-15 04:10:00,1.92054,1.92061,1.92048,1.92048,9000000.0
2007-11-15 04:11:00,1.92065,1.92074,1.92055,1.92055,8000000.0
2007-11-15 04:12:00,1.92014,1.92077,1.92014,1.92064,11000000.0
2007-11-15 04:13:00,1.92054,1.92054,1.92006,1.92021,8000000.0
2007-11-15 04:14:00,1.92051,1.92051,1.92015,1.92015,7000000.0
2007-11-15 04:15:00,1.92042,1.92087,1.92042,1.92087,8000000.0
2007-11-15 04:16:00,1.92091,1.92098,1.92061,1.92061,8000000.0
2007-11-15 04:17:00,1.92085,1.92085,1.92047,1.92062,19000000.0
2007-11-15 04:18:00,1.92112,1.92112,1.92105,1.9211,8000000.0
2007-11-15 04:19:00,1.92085,1.92114,1.92084,1.92107,21000000.0
2007-11-15 04:20:00,1.92083,1.92089,1.92068,1.92088,11000000.0
2007-11-15 04:21:00,1.92111,1.92111,1.92067,1.92078,8000000.0
2007-11-15 04:22:00,1.92106,1.92106,1.92064,1.92064,8000000.0
2007-11-15 04:23:00,1.92081,1.92096,1.92073,1.92077,9000000.0
2007-11-15 04:24:00,1.92076,1.92091,1.92076,1.92076,12000000.0
2007-11-15 04:25:00,1.92081,1.92124,1.92081,1.92107,9000000.0
2007-11-15 04:26:00,1.92112,1.92134,1.92112,1.92124,8000000.0
2007-11-15 04:27:00,1.92122,1.92146,1.92097,1.92097,9000000.0
2007-11-15 04:28:00,1.9213,1.92172,1.9213,1.92172,14000000.0
2007-11-15 04:29:00,1.92181,1.92181,1.92131,1.92131,16000000.0
2007-11-15 04:30:00,1.9214,1.9215,1.9214,1.92148,25000000.0
2007-11-15 04:31:00,1.92102,1.92117,1.92096,1.92117,8000000.0
2007-11-15 04:32:00,1.92156,1.92166,1.92146,1.92166,8000000.0
2007-11-15 04:33:00,1.92168,1.92168,1.92129,1.92129,7000000.0
2007-11-15 04:34:00,1.92172,1.9218,1.92172,1.92179,10000000.0
2007-11-15 04:35:00,1.92152,1.92213,1.92137,1.92213,9000000.0
2007-11-15 04:36:00,1.92209,1.92218,1.92148,1.92148,7000000.0
2007-11-15 04:37:00,1.92139,1.92183,1.92139,1.92176,7000000.0
2007-11-15 04:38:00,1.92153,1.92153,1.92134,1.92137,7000000.0
2007-11-15 04:39:00,1.92116,1.92116,1.92096,1.92096,8000000.0
2007-11-15 04:40:00,1.92165,1.92175,1.92133,1.92175,9000000.0
2007-11-15 04:41:00,1.92148,1.92153,1.92132,1.92138,9000000.0
2007-11-15 04:42:00,1.92149,1.92169,1.92142,1.92142,11000000.0
2007-11-15 04:43:00,1.92148,1.92173,1.92148,1.92173,9000000.0
2007-11-15 04:44:00,1.92155,1.92162,1.92127,1.92127,8000000.0
2007-11-15 04:45:00,1.92136,1.92157,1.92114,1.92114,9000000.0
2007-11-15 04:46:00,1.92116,1.92137,1.92081,1.92081,7000000.0
2007-11-15 04:47:00,1.9201,1.9201,1.91983,1.92,8000000.0
2007-11-15 04:48:00,1.91982,1.92015,1.9197,1.92015,8000000.0
2007-11-15 04:49:00,1.92001,1.92026,1.92001,1.92026,8000000.0
2007-11-15 04:50:00,1.91999,1.92057,1.91999,1.92057,7000000.0
2007-11-15 04:51:00,1.92001,1.9201,1.91983,1.9201,15000000.0
2007-11-15 04:52:00,1.92011,1.92023,1.92011,1.92022,8000000.0
2007-11-15 04:53:00,1.92024,1.92025,1.92009,1.92009,8000000.0
2007-11-15 04:54:00,1.92028,1.92031,1.92023,1.92029,11000000.0
2007-11-15 04:55:00,1.92048,1.92059,1.92021,1.92021,9000000.0
2007-11-15 04:56:00,1.91941,1.91941,1.91868,1.9193,12000000.0
2007-11-15 04:57:00,1.91917,1.91917,1.91898,1.91905,7000000.0
2007-11-15 04:58:00,1.91877,1.91943,1.91877,1.91943,9000000.0
2007-11-15 04:59:00,1.91881,1.91967,1.91881,1.91967,12000000.0
2007-11-15 05:00:00,1.91957,1.91971,1.91944,1.91971,9000000.0
2007-11-15 05:01:00,1.91998,1.92031,1.91998,1.92031,7000000.0
2007-11-15 05:02:00,1.92008,1.92008,1.91971,1.91971,7000000.0
2007-11-15 05:03:00,1.91973,1.91989,1.91969,1.91969,8000000.0
2007-11-15 05:04:00,1.91958,1.91958,1.91927,1.91944,9000000.0
2007-11-15 05:05:00,1.91968,1.91973,1.91877,1.91877,7000000.0
2007-11-15 05:06:00,1.9185,1.91859,1.91846,1.9185,8000000.0
2007-11-15 05:07:00,1.91838,1.91838,1.91809,1.91832,10000000.0
2007-11-15 05:08:00,1.91806,1.91806,1.91737,1.91784,10000000.0
2007-11-15 05:09:00,1.91791,1.91824,1.91791,1.91815,16000000.0
2007-11-15 05:10:00,1.91828,1.91828,1.91786,1.91794,12000000.0
2007-11-15 05:11:00,1.91787,1.91842,1.91787,1.91818,11000000.0
2007-11-15 05:12:00,1.9182,1.9182,1.91795,1.91799,16000000.0
2007-11-15 05:13:00,1.91806,1.91859,1.91806,1.91857,9000000.0
2007-11-15 05:14:00,1.91855,1.91867,1.91808,1.91867,12000000.0
2007-11-15 05:15:00,1.91865,1.91872,1.91857,1.91872,8000000.0
2007-11-15 05:16:00,1.91871,1.91871,1.91852,1.91852,11000000.0
2007-11-15 05:17:00,1.91875,1.91887,1.91848,1.91848,9000000.0
2007-11-15 05:18:00,1.91868,1.9189,1.91868,1.91883,16000000.0
2007-11-15 05:19:00,1.91883,1.91883,1.91832,1.91832,9000000.0
2007-11-15 05:20:00,1.91811,1.91896,1.91811,1.91883,11000000.0
2007-11-15 05:21:00,1.9189,1.91893,1.91884,1.91893,5000000.0
2007-11-15 05:22:00,1.91892,1.91927,1.91892,1.91927,28000000.0
2007-11-15 05:23:00,1.91877,1.91929,1.91877,1.91929,7000000.0
2007-11-15 05:24:00,1.91956,1.91956,1.91868,1.91919,27000000.0
2007-11-15 05:25:00,1.91946,1.91951,1.91926,1.91945,47000000.0
2007-11-15 05:26:00,1.91939,1.91963,1.91916,1.91963,38000000.0
2007-11-15 05:27:00,1.91962,1.91987,1.91957,1.91957,7000000.0
2007-11-15 05:28:00,1.91968,1.92003,1.91968,1.92003,22000000.0
2007-11-15 05:29:00,1.92027,1.92109,1.92027,1.92087,11000000.0
2007-11-15 05:30:00,1.92076,1.92076,1.91972,1.91972,7000000.0
2007-11-15 05:31:00,1.91953,1.9197,1.91953,1.9197,8000000.0
2007-11-15 05:32:00,1.91951,1.91951,1.91916,1.91916,10000000.0
2007-11-15 05:33:00,1.9192,1.91928,1.91898,1.91928,10000000.0
2007-11-15 05:34:00,1.91925,1.9193,1.91907,1.91907,8000000.0
2007-11-15 05:35:00,1.91901,1.9192,1.91901,1.9191,10000000.0
2007-11-15 05:36:00,1.91915,1.91918,1.91907,1.91911,15000000.0
2007-11-15 05:37:00,1.91938,1.9196,1.91925,1.9196,11000000.0
2007-11-15 05:38:00,1.91935,1.91936,1.91926,1.91933,11000000.0
2007-11-15 05:39:00,1.9201,1.9201,1.9191,1.91935,7000000.0
2007-11-15 05:40:00,1.91925,1.91944,1.91918,1.91944,9000000.0
2007-11-15 05:41:00,1.91946,1.91997,1.91907,1.91907,9000000.0
2007-11-15 05:42:00,1.91874,1.91874,1.91817,1.9182,16000000.0
2007-11-15 05:43:00,1.91857,1.91861,1.91853,1.9186,8000000.0
2007-11-15 05:44:00,1.9186,1.91945,1.9186,1.91945,9000000.0
2007-11-15 05:45:00,1.91961,1.91962,1.91939,1.91939,13000000.0
2007-11-15 05:46:00,1.91929,1.91929,1.91885,1.91885,10000000.0
2007-11-15 05:47:00,1.91829,1.91847,1.91829,1.91835,15000000.0
2007-11-15 05:48:00,1.91846,1.91846,1.91812,1.91842,11000000.0
2007-11-15 05:49:00,1.91841,1.9185,1.91815,1.91842,8000000.0
2007-11-15 05:50:00,1.91812,1.91827,1.91812,1.91827,13000000.0
2007-11-15 05:51:00,1.91832,1.91845,1.91827,1.91842,30000000.0
2007-11-15 05:52:00,1.9185,1.91865,1.9185,1.91859,15000000.0
2007-11-15 05:53:00,1.91882,1.91949,1.91882,1.91949,8000000.0
2007-11-15 05:54:00,1.91909,1.91938,1.91905,1.91905,16000000.0
2007-11-15 05:55:00,1.91888,1.91898,1.91841,1.91842,11000000.0
2007-11-15 05:56:00,1.91833,1.91833,1.91812,1.91816,33000000.0
2007-11-15 05:57:00,1.91811,1.91815,1.91803,1.91803,11000000.0
2007-11-15 05:58:00,1.91798,1.91822,1.91788,1.91822,19000000.0
2007-11-15 05:59:00,1.91837,1.91863,1.91837,1.91855,12000000.0
2007-11-15 06:00:00,1.91848,1.91865,1.91846,1.91851,25000000.0
2007-11-15 06:01:00,1.91835,1.91879,1.91835,1.91879,16000000.0
2007-11-15 06:02:00,1.9187,1.91878,1.91856,1.91869,13000000.0
2007-11-15 06:03:00,1.91863,1.91863,1.91837,1.91844,7000000.0
2007-11-15 06:04:00,1.91862,1.91879,1.91862,1.91876,11000000.0
2007-11-15 06:05:00,1.9188,1.91909,1.9188,1.91909,9000000.0
2007-11-15 06:06:00,1.91894,1.91907,1.91867,1.91867,8000000.0
2007-11-15 06:07:00,1.91875,1.91917,1.91875,1.91917,10000000.0
2007-11-15 06:08:00,1.91897,1.91941,1.91868,1.91941,8000000.0
2007-11-15 06:09:00,1.9196,1.92003,1.9196,1.92003,10000000.0
2007-11-15 06:10:00,1.92019,1.92029,1.91985,1.92029,8000000.0
2007-11-15 06:11:00,1.92017,1.92018,1.92009,1.92014,7000000.0
2007-11-15 06:12:00,1.92077,1.92099,1.92077,1.92082,10000000.0
2007-11-15 06:13:00,1.92032,1.92032,1.92013,1.92027,15000000.0
2007-11-15 06:14:00,1.92025,1.92031,1.92001,1.92022,7000000.0
2007-11-15 06:15:00,1.92033,1.92045,1.92026,1.9203,18000000.0
2007-11-15 06:16:00,1.91992,1.92007,1.9199,1.9199,11000000.0
2007-11-15 06:17:00,1.9198,1.91991,1.91929,1.91929,7000000.0
2007-11-15 06:18:00,1.91913,1.91933,1.91888,1.91933,13000000.0
2007-11-15 06:19:00,1.91958,1.91991,1.91958,1.91983,12000000.0
2007-11-15 06:20:00,1.91963,1.91975,1.91941,1.91975,18000000.0
2007-11-15 06:21:00,1.91959,1.92,1.91959,1.91963,26000000.0
2007-11-15 06:22:00,1.92004,1.92004,1.91985,1.91985,11000000.0
2007-11-15 06:23:00,1.91991,1.92003,1.91986,1.91993,11000000.0
2007-11-15 06:24:00,1.91949,1.9198,1.91938,1.9198,11000000.0
2007-11-15 06:25:00,1.91989,1.92008,1.91989,1.92006,10000000.0
2007-11-15 06:26:00,1.92016,1.92021,1.91994,1.91994,7000000.0
2007-11-15 06:27:00,1.92,1.92001,1.91989,1.91993,8000000.0
2007-11-15 06:28:00,1.91977,1.91983,1.91966,1.91966,7000000.0
2007-11-15 06:29:00,1.91878,1.91926,1.91878,1.91926,9000000.0
2007-11-15 06:30:00,1.91936,1.91939,1.91929,1.91929,11000000.0
2007-11-15 06:31:00,1.9192,1.91931,1.91895,1.91931,20000000.0
2007-11-15 06:32:00,1.9192,1.9192,1.919,1.9192,31000000.0
2007-11-15 06:33:00,1.91912,1.91954,1.91902,1.91954,17000000.0
2007-11-15 06:34:00,1.91943,1.91954,1.91908,1.91908,9000000.0
2007-11-15 06:35:00,1.91954,1.91986,1.91954,1.91978,8000000.0
2007-11-15 06:36:00,1.91941,1.91955,1.91889,1.91889,10000000.0
2007-11-15 06:37:00,1.91915,1.91969,1.91915,1.91965,7000000.0
2007-11-15 06:38:00,1.91962,1.91962,1.91913,1.91913,8000000.0
2007-11-15 06:39:00,1.91913,1.91913,1.91865,1.91865,12000000.0
2007-11-15 06:40:00,1.91888,1.91902,1.91886,1.91886,8000000.0
2007-11-15 06:41:00,1.91875,1.91891,1.91868,1.9187,7000000.0
2007-11-15 06:42:00,1.91867,1.91869,1.91807,1.91807,7000000.0
2007-11-15 06:43:00,1.91807,1.9188,1.91807,1.9188,9000000.0
2007-11-15 06:44:00,1.91883,1.91896,1.91872,1.91896,11000000.0
2007-11-15 06:45:00,1.91902,1.91902,1.91891,1.91891,8000000.0
2007-11-15 06:46:00,1.91886,1.91906,1.91884,1.91884,8000000.0
2007-11-15 06:47:00,1.91867,1.91893,1.9169,1.91893,10000000.0
2007-11-15 06:48:00,1.91892,1.91892,1.91821,1.91834,8000000.0
2007-11-15 06:49:00,1.91857,1.91857,1.91829,1.91845,11000000.0
2007-11-15 06:50:00,1.91846,1.91864,1.91846,1.91864,9000000.0
2007-11-15 06:51:00,1.91857,1.91857,1.9181,1.9184,11000000.0
2007-11-15 06:52:00,1.91846,1.91846,1.91807,1.91813,7000000.0
2007-11-15 06:53:00,1.91821,1.91837,1.91821,1.91831,8000000.0
2007-11-15 06:54:00,1.91805,1.9183,1.91771,1.91771,11000000.0
2007-11-15 06:55:00,1.91727,1.91762,1.91727,1.91731,8000000.0
2007-11-15 06:56:00,1.91752,1.91774,1.91752,1.91773,13000000.0
2007-11-15 06:57:00,1.91811,1.91826,1.91799,1.91799,7000000.0
2007-11-15 06:58:00,1.91837,1.91843,1.91834,1.91839,16000000.0
2007-11-15 06:59:00,1.91839,1.91843,1.91811,1.91811,11000000.0
2007-11-15 07:00:00,1.91827,1.91827,1.91811,1.91811,8000000.0
2007-11-15 07:01:00,1.91832,1.91832,1.91814,1.91814,14000000.0
2007-11-15 07:02:00,1.91831,1.91838,1.91758,1.9177,18000000.0
2007-11-15 07:03:00,1.91845,1.91912,1.91845,1.91912,8000000.0
2007-11-15 07:04:00,1.91953,1.9198,1.91953,1.9197,8000000.0
2007-11-15 07:05:00,1.91959,1.91959,1.91919,1.91919,10000000.0
2007-11-15 07:06:00,1.91916,1.9192,1.91906,1.9192,8000000.0
2007-11-15 07:07:00,1.91956,1.91972,1.91956,1.91969,15000000.0
2007-11-15 07:08:00,1.91969,1.91971,1.91952,1.91971,18000000.0
2007-11-15 07:09:00,1.91984,1.91989,1.91977,1.91977,7000000.0
2007-11-15 07:10:00,1.92026,1.92071,1.92012,1.92065,18000000.0
2007-11-15 07:11:00,1.92084,1.92084,1.92035,1.92035,11000000.0
2007-11-15 07:12:00,1.91961,1.92011,1.91961,1.92011,11000000.0
2007-11-15 07:13:00,1.92003,1.92036,1.92003,1.92021,9000000.0
2007-11-15 07:14:00,1.92012,1.92012,1.9195,1.91983,12000000.0
2007-11-15 07:15:00,1.92048,1.92068,1.92048,1.92068,7000000.0
2007-11-15 07:16:00,1.92059,1.92059,1.92027,1.92044,12000000.0
2007-11-15 07:17:00,1.92033,1.92046,1.91978,1.92007,15000000.0
2007-11-15 07:18:00,1.92055,1.92055,1.92036,1.92039,8000000.0
2007-11-15 07:19:00,1.92022,1.92026,1.92008,1.92013,5000000.0
2007-11-15 07:20:00,1.92004,1.9201,1.91997,1.92004,9000000.0
2007-11-15 07:21:00,1.92015,1.92033,1.92014,1.92033,10000000.0
2007-11-15 07:22:00,1.92044,1.92054,1.92041,1.92051,7000000.0
2007-11-15 07:23:00,1.92053,1.92054,1.92038,1.92038,11000000.0
2007-11-15 07:24:00,1.9203,1.92042,1.92022,1.92024,23000000.0
2007-11-15 07:25:00,1.91989,1.91993,1.91978,1.91978,28000000.0
2007-11-15 07:26:00,1.91989,1.91989,1.91959,1.91959,14000000.0
2007-11-15 07:27:00,1.91942,1.91944,1.91932,1.91933,20000000.0
2007-11-15 07:28:00,1.91969,1.91995,1.91908,1.91982,17000000.0
2007-11-15 07:29:00,1.91981,1.92013,1.9198,1.92001,27000000.0
2007-11-15 07:30:00,1.92015,1.92055,1.92015,1.92055,20000000.0
2007-11-15 07:31:00,1.92044,1.92047,1.92037,1.9204,7000000.0
2007-11-15 07:32:00,1.92057,1.92057,1.91972,1.92013,11000000.0
2007-11-15 07:33:00,1.92034,1.92069,1.92034,1.92055,22000000.0
2007-11-15 07:34:00,1.92047,1.9205,1.91999,1.92002,16000000.0
2007-11-15 07:35:00,1.91997,1.92018,1.91994,1.92008,15000000.0
2007-11-15 07:36:00,1.92013,1.92013,1.91891,1.91891,8000000.0
2007-11-15 07:37:00,1.91872,1.9191,1.91872,1.9191,12000000.0
2007-11-15 07:38:00,1.91897,1.91897,1.91855,1.91855,7000000.0
2007-11-15 07:39:00,1.91896,1.91905,1.91872,1.91886,14000000.0
2007-11-15 07:40:00,1.91875,1.91911,1.91875,1.91911,9000000.0
2007-11-15 07:41:00,1.91844,1.91954,1.91844,1.91929,24000000.0
2007-11-15 07:42:00,1.91904,1.91936,1.9187,1.91936,5000000.0
2007-11-15 07:43:00,1.91925,1.91925,1.91811,1.91811,22000000.0
2007-11-15 07:44:00,1.91765,1.91765,1.91719,1.91758,10000000.0
2007-11-15 07:45:00,1.9178,1.91784,1.91755,1.91784,15000000.0
2007-11-15 07:46:00,1.91847,1.91861,1.91837,1.91852,17000000.0
2007-11-15 07:47:00,1.91824,1.91831,1.9181,1.9181,15000000.0
2007-11-15 07:48:00,1.91772,1.91772,1.91724,1.91725,10000000.0
2007-11-15 07:49:00,1.91735,1.91769,1.91735,1.91768,8000000.0
2007-11-15 07:50:00,1.9175,1.91773,1.91735,1.91735,17000000.0
2007-11-15 07:51:00,1.9177,1.91782,1.91757,1.9177,15000000.0
2007-11-15 07:52:00,1.91788,1.91909,1.91787,1.91909,29000000.0
2007-11-15 07:53:00,1.919,1.919,1.91863,1.91863,13000000.0
2007-11-15 07:54:00,1.91874,1.91941,1.91874,1.91941,23000000.0
2007-11-15 07:55:00,1.9196,1.91977,1.91954,1.91967,27000000.0
2007-11-15 07:56:00,1.91986,1.91999,1.91983,1.91999,18000000.0
2007-11-15 07:57:00,1.92014,1.92053,1.92014,1.92053,20000000.0
2007-11-15 07:58:00,1.92039,1.92039,1.91987,1.91994,13000000.0
2007-11-15 07:59:00,1.91978,1.91978,1.9196,1.91973,23000000.0
2007-11-15 08:00:00,1.9198,1.9198,1.91905,1.91905,31000000.0
2007-11-15 08:01:00,1.91895,1.91898,1.91875,1.91875,13000000.0
2007-11-15 08:02:00,1.91892,1.91895,1.91878,1.91885,12000000.0
2007-11-15 08:03:00,1.91884,1.91884,1.91822,1.91822,20000000.0
2007-11-15 08:04:00,1.91805,1.91805,1.91766,1.9177,30000000.0
2007-11-15 08:05:00,1.91851,1.91864,1.91832,1.91857,9000000.0
2007-11-15 08:06:00,1.91866,1.91884,1.91865,1.91884,21000000.0
2007-11-15 08:07:00,1.91883,1.91892,1.91862,1.91892,15000000.0
2007-11-15 08:08:00,1.91891,1.91891,1.9186,1.9186,25000000.0
2007-11-15 08:09:00,1.9185,1.91881,1.91849,1.91881,23000000.0
2007-11-15 08:10:00,1.91906,1.91906,1.91897,1.919,27000000.0
2007-11-15 08:11:00,1.91906,1.91913,1.91892,1.91913,18000000.0
2007-11-15 08:12:00,1.91916,1.91931,1.91912,1.91914,22000000.0
2007-11-15 08:13:00,1.91907,1.91907,1.91855,1.91883,18000000.0
2007-11-15 08:14:00,1.9184,1.91843,1.91797,1.91803,33000000.0
2007-11-15 08:15:00,1.91805,1.91805,1.91729,1.91734,21000000.0
2007-11-15 08:16:00,1.91722,1.91733,1.91721,1.91731,21000000.0
2007-11-15 08:17:00,1.9173,1.91757,1.91655,1.91655,19000000.0
2007-11-15 08:18:00,1.91634,1.91684,1.91634,1.91661,17000000.0
2007-11-15 08:19:00,1.91715,1.91734,1.91664,1.91664,16000000.0
2007-11-15 08:20:00,1.91672,1.91724,1.91672,1.91724,13000000.0
2007-11-15 08:21:00,1.91733,1.91753,1.91732,1.91753,8000000.0
2007-11-15 08:22:00,1.91813,1.91813,1.91663,1.91675,26000000.0
2007-11-15 08:23:00,1.9179,1.91838,1.9179,1.91838,16000000.0
2007-11-15 08:24:00,1.91844,1.91844,1.91819,1.9182,28000000.0
2007-11-15 08:25:00,1.91825,1.91866,1.91822,1.91866,49000000.0
2007-11-15 08:26:00,1.91868,1.91892,1.91859,1.91892,14000000.0
2007-11-15 08:27:00,1.91887,1.91887,1.91845,1.91867,31000000.0
2007-11-15 08:28:00,1.91878,1.91878,1.91828,1.91828,28000000.0
2007-11-15 08:29:00,1.9181,1.91842,1.91805,1.91813,32000000.0
2007-11-15 08:30:00,1.91795,1.91816,1.91777,1.91815,28000000.0
2007-11-15 08:31:00,1.91822,1.91827,1.91808,1.91811,40000000.0
2007-11-15 08:32:00,1.91814,1.91829,1.9181,1.91818,51000000.0
2007-11-15 08:33:00,1.9183,1.91838,1.91829,1.91832,48000000.0
2007-11-15 08:34:00,1.91827,1.91828,1.91801,1.91801,49000000.0
2007-11-15 08:35:00,1.91799,1.91807,1.91779,1.91807,39000000.0
2007-11-15 08:36:00,1.91829,1.91849,1.91829,1.91846,12000000.0
2007-11-15 08:37:00,1.9184,1.9184,1.91816,1.91833,25000000.0
2007-11-15 08:38:00,1.91833,1.91845,1.91823,1.91826,21000000.0
2007-11-15 08:39:00,1.9182,1.91834,1.9182,1.91824,23000000.0
2007-11-15 08:40:00,1.91818,1.91818,1.91788,1.91788,36000000.0
2007-11-15 08:41:00,1.91834,1.91859,1.91834,1.91859,30000000.0
2007-11-15 08:42:00,1.9187,1.91908,1.9187,1.91905,17000000.0
2007-11-15 08:43:00,1.91908,1.91939,1.91908,1.91928,23000000.0
2007-11-15 08:44:00,1.91937,1.9198,1.91931,1.9198,17000000.0
2007-11-15 08:45:00,1.92012,1.92012,1.91992,1.91994,37000000.0
2007-11-15 08:46:00,1.91915,1.91923,1.9186,1.91923,23000000.0
2007-11-15 08:47:00,1.91923,1.91931,1.91886,1.91893,25000000.0
2007-11-15 08:48:00,1.91947,1.91981,1.91944,1.91968,36000000.0
2007-11-15 08:49:00,1.9197,1.9197,1.91915,1.91915,27000000.0
2007-11-15 08:50:00,1.91922,1.92009,1.91922,1.9197,56000000.0
2007-11-15 08:51:00,1.91936,1.91965,1.91931,1.91965,32000000.0
2007-11-15 08:52:00,1.91974,1.91974,1.91916,1.91945,39000000.0
2007-11-15 08:53:00,1.9194,1.9194,1.91903,1.91919,63000000.0
2007-11-15 08:54:00,1.91909,1.91918,1.91899,1.91912,42000000.0
2007-11-15 08:55:00,1.91908,1.91927,1.91902,1.91912,55000000.0
2007-11-15 08:56:00,1.91935,1.91949,1.91934,1.91946,21000000.0
2007-11-15 08:57:00,1.91978,1.91993,1.91969,1.91969,23000000.0
2007-11-15 08:58:00,1.92001,1.92013,1.91909,1.91909,18000000.0
2007-11-15 08:59:00,1.91896,1.91988,1.9186,1.91988,12000000.0
2007-11-15 09:00:00,1.91995,1.91995,1.9184,1.9184,26000000.0
2007-11-15 09:01:00,1.91913,1.92112,1.91913,1.92112,19000000.0
2007-11-15 09:02:00,1.92054,1.9207,1.91998,1.91998,15000000.0
2007-11-15 09:03:00,1.92011,1.92055,1.92007,1.92055,16000000.0
2007-11-15 09:04:00,1.92042,1.92042,1.91968,1.91968,22000000.0
2007-11-15 09:05:00,1.91925,1.91996,1.91912,1.91996,11000000.0
2007-11-15 09:06:00,1.92024,1.92024,1.91984,1.91992,31000000.0
2007-11-15 09:07:00,1.91983,1.92022,1.91967,1.91967,33000000.0
2007-11-15 09:08:00,1.91983,1.91999,1.91983,1.91987,17000000.0
2007-11-15 09:09:00,1.91985,1.92014,1.91985,1.91992,37000000.0
2007-11-15 09:10:00,1.91993,1.91993,1.91924,1.91935,31000000.0
2007-11-15 09:11:00,1.91892,1.91892,1.9178,1.9178,26000000.0
2007-11-15 09:12:00,1.91769,1.91777,1.91742,1.91742,41000000.0
2007-11-15 09:13:00,1.91716,1.91732,1.91692,1.91722,61000000.0
2007-11-15 09:14:00,1.91708,1.91712,1.91694,1.91702,57000000.0
2007-11-15 09:15:00,1.91699,1.9172,1.91683,1.9172,33000000.0
2007-11-15 09:16:00,1.91744,1.91797,1.91744,1.91782,39000000.0
2007-11-15 09:17:00,1.91786,1.91873,1.91786,1.91868,40000000.0
2007-11-15 09:18:00,1.9189,1.9189,1.91764,1.91766,68000000.0
2007-11-15 09:19:00,1.91779,1.91843,1.91778,1.91824,52000000.0
2007-11-15 09:20:00,1.9182,1.91831,1.91812,1.91818,37000000.0
2007-11-15 09:21:00,1.9181,1.91828,1.9181,1.9182,61000000.0
2007-11-15 09:22:00,1.9179,1.91803,1.91781,1.91803,63000000.0
2007-11-15 09:23:00,1.91822,1.91828,1.91811,1.91818,65000000.0
2007-11-15 09:24:00,1.91825,1.91836,1.91814,1.91836,47000000.0
2007-11-15 09:25:00,1.91842,1.91865,1.91842,1.91859,32000000.0
2007-11-15 09:26:00,1.91848,1.91848,1.91803,1.9181,29000000.0
2007-11-15 09:27:00,1.91807,1.91848,1.91807,1.91817,55000000.0
2007-11-15 09:28:00,1.9184,1.91841,1.91806,1.91841,46000000.0
2007-11-15 09:29:00,1.91824,1.91824,1.9178,1.9178,32000000.0
2007-11-15 09:30:00,1.9176,1.91776,1.91755,1.91776,24000000.0
2007-11-15 09:31:00,1.91785,1.91785,1.9177,1.91771,18000000.0
2007-11-15 09:32:00,1.91748,1.91748,1.91729,1.91729,35000000.0
2007-11-15 09:33:00,1.91699,1.91802,1.91699,1.91802,43000000.0
2007-11-15 09:34:00,1.91898,1.91947,1.91898,1.91924,31000000.0
2007-11-15 09:35:00,1.91917,1.91917,1.91858,1.91858,47000000.0
2007-11-15 09:36:00,1.91878,1.91887,1.91865,1.91883,34000000.0
2007-11-15 09:37:00,1.91897,1.91951,1.91897,1.91925,49000000.0
2007-11-15 09:38:00,1.91919,1.9192,1.91906,1.91906,37000000.0
2007-11-15 09:39:00,1.91869,1.91876,1.91862,1.91874,61000000.0
2007-11-15 09:40:00,1.91853,1.91906,1.91853,1.91906,46000000.0
2007-11-15 09:41:00,1.919,1.91901,1.91841,1.91841,33000000.0
2007-11-15 09:42:00,1.91847,1.91854,1.91825,1.91846,60000000.0
2007-11-15 09:43:00,1.9186,1.91902,1.9186,1.91878,66000000.0
2007-11-15 09:44:00,1.91901,1.91914,1.9188,1.9188,21000000.0
2007-11-15 09:45:00,1.91872,1.91892,1.91871,1.91875,22000000.0
2007-11-15 09:46:00,1.91866,1.91866,1.91826,1.91835,30000000.0
2007-11-15 09:47:00,1.91871,1.91871,1.91854,1.91864,24000000.0
2007-11-15 09:48:00,1.91863,1.91879,1.91846,1.91879,34000000.0
2007-11-15 09:49:00,1.91915,1.91934,1.91884,1.91908,26000000.0
2007-11-15 09:50:00,1.91865,1.91896,1.91851,1.91896,34000000.0
2007-11-15 09:51:00,1.91927,1.91934,1.91897,1.91897,56000000.0
2007-11-15 09:52:00,1.91886,1.91922,1.91886,1.91913,38000000.0
2007-11-15 09:53:00,1.91911,1.91942,1.91911,1.9194,32000000.0
2007-11-15 09:54:00,1.91944,1.91947,1.91933,1.91933,36000000.0
2007-11-15 09:55:00,1.9195,1.91957,1.91943,1.91951,38000000.0
2007-11-15 09:56:00,1.91957,1.91974,1.91939,1.91958,38000000.0
2007-11-15 09:57:00,1.9193,1.91943,1.91926,1.91938,30000000.0
2007-11-15 09:58:00,1.9192,1.91936,1.9192,1.9193,52000000.0
2007-11-15 09:59:00,1.91908,1.91963,1.91887,1.91963,32000000.0
2007-11-15 10:00:00,1.91998,1.92042,1.91998,1.92033,39000000.0
2007-11-15 10:01:00,1.92011,1.9206,1.92011,1.9206,44000000.0
2007-11-15 10:02:00,1.92065,1.92066,1.92008,1.92008,34000000.0
2007-11-15 10:03:00,1.91956,1.91958,1.9192,1.91921,47000000.0
2007-11-15 10:04:00,1.91894,1.91894,1.91845,1.91845,32000000.0
2007-11-15 10:05:00,1.91807,1.91814,1.91797,1.91797,32000000.0
2007-11-15 10:06:00,1.91752,1.91776,1.91698,1.91773,42000000.0
2007-11-15 10:07:00,1.91757,1.91771,1.91757,1.9177,51000000.0
2007-11-15 10:08:00,1.91764,1.91781,1.91759,1.91781,54000000.0
2007-11-15 10:09:00,1.91765,1.91774,1.91762,1.91767,53000000.0
2007-11-15 10:10:00,1.91756,1.91778,1.91748,1.91772,72000000.0
2007-11-15 10:11:00,1.91808,1.91808,1.91746,1.91761,61000000.0
2007-11-15 10:12:00,1.91777,1.91803,1.91777,1.91788,65000000.0
2007-11-15 10:13:00,1.91777,1.91777,1.91738,1.91738,56000000.0
2007-11-15 10:14:00,1.9174,1.91761,1.9174,1.9176,49000000.0
2007-11-15 10:15:00,1.91758,1.91758,1.91727,1.91749,46000000.0
2007-11-15 10:16:00,1.91752,1.91775,1.91725,1.91775,33000000.0
2007-11-15 10:17:00,1.91764,1.91787,1.91764,1.91787,37000000.0
2007-11-15 10:18:00,1.91799,1.91799,1.91791,1.91792,50000000.0
2007-11-15 10:19:00,1.9181,1.91836,1.91809,1.91809,59000000.0
2007-11-15 10:20:00,1.9181,1.91818,1.91798,1.91805,41000000.0
2007-11-15 10:21:00,1.91816,1.91853,1.91816,1.91844,44000000.0
2007-11-15 10:22:00,1.9187,1.91885,1.9187,1.91881,47000000.0
2007-11-15 10:23:00,1.91893,1.91942,1.91893,1.91942,58000000.0
2007-11-15 10:24:00,1.91947,1.91956,1.91947,1.91955,43000000.0
2007-11-15 10:25:00,1.91964,1.91964,1.91917,1.91927,60000000.0
2007-11-15 10:26:00,1.91941,1.91984,1.91941,1.91983,64000000.0
2007-11-15 10:27:00,1.91976,1.91976,1.91935,1.91948,54000000.0
2007-11-15 10:28:00,1.91919,1.91919,1.91845,1.91854,62000000.0
2007-11-15 10:29:00,1.91886,1.919,1.91886,1.91891,61000000.0
2007-11-15 10:30:00,1.91889,1.91895,1.91849,1.91855,36000000.0
2007-11-15 10:31:00,1.91823,1.91843,1.91816,1.91843,39000000.0
2007-11-15 10:32:00,1.91845,1.91873,1.91838,1.91857,44000000.0
2007-11-15 10:33:00,1.91844,1.91934,1.91836,1.91934,18000000.0
2007-11-15 10:34:00,1.91892,1.91892,1.91797,1.91797,20000000.0
2007-11-15 10:35:00,1.91753,1.91774,1.91733,1.91738,23000000.0
2007-11-15 10:36:00,1.91745,1.91745,1.91706,1.91718,32000000.0
2007-11-15 10:37:00,1.91712,1.9173,1.91712,1.91725,30000000.0
2007-11-15 10:38:00,1.91709,1.91725,1.91668,1.91725,26000000.0
2007-11-15 10:39:00,1.91717,1.91749,1.91717,1.91736,29000000.0
2007-11-15 10:40:00,1.91713,1.91713,1.91688,1.91698,19000000.0
2007-11-15 10:41:00,1.91716,1.91725,1.91706,1.9172,29000000.0
2007-11-15 10:42:00,1.91712,1.91712,1.91672,1.91687,38000000.0
2007-11-15 10:43:00,1.9169,1.91733,1.9169,1.91733,27000000.0
2007-11-15 10:44:00,1.91735,1.91735,1.91702,1.91718,26000000.0
2007-11-15 10:45:00,1.91764,1.9177,1.91744,1.91746,27000000.0
2007-11-15 10:46:00,1.91752,1.91844,1.91752,1.91844,35000000.0
2007-11-15 10:47:00,1.91843,1.9208,1.91843,1.9208,23000000.0
2007-11-15 10:48:00,1.92136,1.92136,1.92066,1.92066,44000000.0
2007-11-15 10:49:00,1.92081,1.92183,1.92081,1.92183,36000000.0
2007-11-15 10:50:00,1.9221,1.92214,1.92196,1.92203,47000000.0
2007-11-15 10:51:00,1.92182,1.92182,1.92077,1.92077,45000000.0
2007-11-15 10:52:00,1.92109,1.92246,1.92109,1.92206,33000000.0
2007-11-15 10:53:00,1.92205,1.92247,1.92137,1.92137,46000000.0
2007-11-15 10:54:00,1.92107,1.9214,1.92103,1.92135,35000000.0
2007-11-15 10:55:00,1.92151,1.92168,1.921,1.92101,37000000.0
2007-11-15 10:56:00,1.92097,1.9212,1.92084,1.92084,33000000.0
2007-11-15 10:57:00,1.92131,1.92162,1.92127,1.92162,33000000.0
2007-11-15 10:58:00,1.92145,1.92145,1.92062,1.92079,26000000.0
2007-11-15 10:59:00,1.92071,1.92071,1.92052,1.92055,47000000.0
2007-11-15 11:00:00,1.92079,1.92086,1.92062,1.92086,39000000.0
2007-11-15 11:01:00,1.92032,1.92032,1.9198,1.9198,45000000.0
2007-11-15 11:02:00,1.91991,1.92047,1.91991,1.92024,17000000.0
2007-11-15 11:03:00,1.92021,1.92021,1.9201,1.92012,37000000.0
2007-11-15 11:04:00,1.91978,1.9201,1.91978,1.9201,40000000.0
2007-11-15 11:05:00,1.92053,1.92078,1.92053,1.92053,18000000.0
2007-11-15 11:06:00,1.92054,1.92086,1.92025,1.9206,19000000.0
2007-11-15 11:07:00,1.92093,1.92377,1.92093,1.92377,30000000.0
2007-11-15 11:08:00,1.92422,1.92522,1.92422,1.92522,30000000.0
2007-11-15 11:09:00,1.92599,1.92608,1.92564,1.92564,45000000.0
2007-11-15 11:10:00,1.92532,1.92534,1.92406,1.92408,35000000.0
2007-11-15 11:11:00,1.92375,1.92412,1.92362,1.92412,46000000.0
2007-11-15 11:12:00,1.9238,1.9238,1.92337,1.92342,55000000.0
2007-11-15 11:13:00,1.92405,1.92469,1.92365,1.92469,59000000.0
2007-11-15 11:14:00,1.925,1.92582,1.925,1.92558,41000000.0
2007-11-15 11:15:00,1.9251,1.92531,1.92485,1.92531,34000000.0
2007-11-15 11:16:00,1.9251,1.92543,1.92428,1.92428,20000000.0
2007-11-15 11:17:00,1.92487,1.92497,1.92468,1.92469,57000000.0
2007-11-15 11:18:00,1.92418,1.92571,1.92418,1.92571,44000000.0
2007-11-15 11:19:00,1.92636,1.92698,1.92636,1.92698,63000000.0
2007-11-15 11:20:00,1.92701,1.92701,1.92483,1.92483,43000000.0
2007-11-15 11:21:00,1.92474,1.92572,1.92474,1.92572,34000000.0
2007-11-15 11:22:00,1.92617,1.92617,1.92588,1.92597,56000000.0
2007-11-15 11:23:00,1.9258,1.92617,1.92577,1.92598,43000000.0
2007-11-15 11:24:00,1.92647,1.9274,1.92625,1.9274,53000000.0
2007-11-15 11:25:00,1.92783,1.92792,1.92734,1.92751,29000000.0
2007-11-15 11:26:00,1.92703,1.92708,1.92673,1.92679,41000000.0
2007-11-15 11:27:00,1.92643,1.92643,1.92567,1.92622,34000000.0
2007-11-15 11:28:00,1.92581,1.92611,1.9257,1.92573,36000000.0
2007-11-15 11:29:00,1.92569,1.92593,1.92567,1.92593,43000000.0
2007-11-15 11:30:00,1.92579,1.92583,1.92541,1.92541,24000000.0
2007-11-15 11:31:00,1.9252,1.92653,1.9252,1.92612,34000000.0
2007-11-15 11:32:00,1.92581,1.92625,1.92573,1.92625,46000000.0
2007-11-15 11:33:00,1.92641,1.92641,1.92574,1.92574,41000000.0
2007-11-15 11:34:00,1.92549,1.92561,1.92448,1.92448,28000000.0
2007-11-15 11:35:00,1.92473,1.92489,1.92472,1.92488,44000000.0
2007-11-15 11:36:00,1.92495,1.92509,1.92479,1.92482,48000000.0
2007-11-15 11:37:00,1.92441,1.92441,1.92414,1.92414,50000000.0
2007-11-15 11:38:00,1.92406,1.92406,1.92387,1.92397,37000000.0
2007-11-15 11:39:00,1.92411,1.92583,1.92411,1.92583,52000000.0
2007-11-15 11:40:00,1.92555,1.92623,1.92555,1.92612,27000000.0
2007-11-15 11:41:00,1.92536,1.9259,1.92536,1.92575,49000000.0
2007-11-15 11:42:00,1.92588,1.9261,1.92566,1.92566,22000000.0
2007-11-15 11:43:00,1.92513,1.92524,1.9249,1.9249,45000000.0
2007-11-15 11:44:00,1.92485,1.92489,1.92468,1.92469,42000000.0
2007-11-15 11:45:00,1.92459,1.92459,1.92434,1.92454,41000000.0
2007-11-15 11:46:00,1.92462,1.9255,1.92462,1.9255,38000000.0
2007-11-15 11:47:00,1.92569,1.92611,1.92565,1.9259,22000000.0
2007-11-15 11:48:00,1.92579,1.92584,1.92554,1.92554,27000000.0
2007-11-15 11:49:00,1.92564,1.92564,1.92542,1.92554,41000000.0
2007-11-15 11:50:00,1.92564,1.92571,1.92553,1.92563,44000000.0
2007-11-15 11:51:00,1.92576,1.92603,1.92573,1.92573,37000000.0
2007-11-15 11:52:00,1.92603,1.92618,1.92603,1.92616,37000000.0
2007-11-15 11:53:00,1.92597,1.92614,1.92597,1.92614,33000000.0
2007-11-15 11:54:00,1.92608,1.92636,1.92608,1.92636,37000000.0
2007-11-15 11:55:00,1.92646,1.92646,1.92638,1.92646,38000000.0
2007-11-15 11:56:00,1.92646,1.92646,1.92609,1.92624,51000000.0
2007-11-15 11:57:00,1.9263,1.92644,1.92611,1.9264,29000000.0
2007-11-15 11:58:00,1.9265,1.92679,1.9265,1.92675,31000000.0
2007-11-15 11:59:00,1.92707,1.92727,1.92707,1.9271,51000000.0
2007-11-15 12:00:00,1.92701,1.92704,1.92684,1.92684,23000000.0
2007-11-15 12:01:00,1.92746,1.92778,1.92746,1.92771,24000000.0
2007-11-15 12:02:00,1.92852,1.92871,1.92852,1.92863,34000000.0
2007-11-15 12:03:00,1.92898,1.92914,1.92887,1.92912,36000000.0
2007-11-15 12:04:00,1.92932,1.92964,1.92893,1.92906,33000000.0
2007-11-15 12:05:00,1.92945,1.92945,1.9289,1.9292,26000000.0
2007-11-15 12:06:00,1.92887,1.92887,1.92831,1.92831,15000000.0
2007-11-15 12:07:00,1.92851,1.9286,1.9283,1.92849,23000000.0
2007-11-15 12:08:00,1.92836,1.9284,1.92821,1.92824,37000000.0
2007-11-15 12:09:00,1.92821,1.92885,1.92815,1.92885,11000000.0
2007-11-15 12:10:00,1.92896,1.92896,1.92844,1.92844,25000000.0
2007-11-15 12:11:00,1.92847,1.92876,1.92847,1.92874,33000000.0
2007-11-15 12:12:00,1.92858,1.92892,1.92858,1.92875,31000000.0
2007-11-15 12:13:00,1.92804,1.92804,1.92637,1.92637,24000000.0
2007-11-15 12:14:00,1.92614,1.92614,1.92553,1.92553,36000000.0
2007-11-15 12:15:00,1.9254,1.92571,1.9254,1.92547,29000000.0
2007-11-15 12:16:00,1.92448,1.9249,1.92444,1.9249,30000000.0
2007-11-15 12:17:00,1.92513,1.92517,1.92488,1.92505,41000000.0
2007-11-15 12:18:00,1.9249,1.9249,1.92347,1.92372,43000000.0
2007-11-15 12:19:00,1.92346,1.92366,1.92333,1.92364,37000000.0
2007-11-15 12:20:00,1.92364,1.92453,1.92364,1.92453,40000000.0
2007-11-15 12:21:00,1.92396,1.92396,1.92362,1.92362,61000000.0
2007-11-15 12:22:00,1.92411,1.92461,1.92411,1.92461,24000000.0
2007-11-15 12:23:00,1.92449,1.92495,1.92445,1.92495,23000000.0
2007-11-15 12:24:00,1.92535,1.92612,1.92535,1.92612,30000000.0
2007-11-15 12:25:00,1.9267,1.92719,1.9267,1.92715,22000000.0
2007-11-15 12:26:00,1.92689,1.92709,1.92602,1.92617,32000000.0
2007-11-15 12:27:00,1.92591,1.92591,1.92564,1.9257,25000000.0
2007-11-15 12:28:00,1.92598,1.92598,1.92538,1.92538,58000000.0
2007-11-15 12:29:00,1.92513,1.92675,1.92438,1.92469,71000000.0
2007-11-15 12:30:00,1.92655,1.92732,1.92494,1.92725,47000000.0
2007-11-15 12:31:00,1.92728,1.9281,1.92728,1.9281,55000000.0
2007-11-15 12:32:00,1.92849,1.92884,1.92832,1.92884,32000000.0
2007-11-15 12:33:00,1.92858,1.9295,1.92858,1.92919,40000000.0
2007-11-15 12:34:00,1.92913,1.93005,1.92913,1.92993,14000000.0
2007-11-15 12:35:00,1.92997,1.93001,1.92994,1.92998,20000000.0
2007-11-15 12:36:00,1.92994,1.92994,1.92958,1.92959,36000000.0
2007-11-15 12:37:00,1.92946,1.92946,1.92913,1.9293,22000000.0
2007-11-15 12:38:00,1.92919,1.92936,1.92919,1.92926,12000000.0
2007-11-15 12:39:00,1.92902,1.92902,1.92874,1.92874,20000000.0
2007-11-15 12:40:00,1.92888,1.92888,1.9285,1.92866,16000000.0
2007-11-15 12:41:00,1.92863,1.92873,1.92861,1.92861,10000000.0
2007-11-15 12:42:00,1.92885,1.93011,1.92885,1.93011,26000000.0
2007-11-15 12:43:00,1.93045,1.93082,1.9304,1.9304,9000000.0
2007-11-15 12:44:00,1.93036,1.93043,1.93021,1.93021,21000000.0
2007-11-15 12:45:00,1.93,1.93,1.92921,1.92921,30000000.0
2007-11-15 12:46:00,1.92899,1.92944,1.9289,1.9289,41000000.0
2007-11-15 12:47:00,1.92897,1.92897,1.92841,1.92843,26000000.0
2007-11-15 12:48:00,1.92836,1.92946,1.92836,1.92946,27000000.0
2007-11-15 12:49:00,1.92963,1.9298,1.9296,1.92964,36000000.0
2007-11-15 12:50:00,1.92982,1.93079,1.92982,1.93079,34000000.0
2007-11-15 12:51:00,1.93079,1.93129,1.93079,1.9311,25000000.0
2007-11-15 12:52:00,1.93154,1.93372,1.93154,1.93372,26000000.0
2007-11-15 12:53:00,1.93443,1.93477,1.93443,1.93477,16000000.0
2007-11-15 12:54:00,1.93527,1.93546,1.93492,1.93492,28000000.0
2007-11-15 12:55:00,1.93486,1.93533,1.93486,1.93533,29000000.0
2007-11-15 12:56:00,1.93542,1.93542,1.93486,1.9349,30000000.0
2007-11-15 12:57:00,1.93431,1.93433,1.93377,1.93433,26000000.0
2007-11-15 12:58:00,1.93448,1.93448,1.93356,1.93356,14000000.0
2007-11-15 12:59:00,1.93342,1.9337,1.93342,1.93361,32000000.0
2007-11-15 13:00:00,1.93372,1.93381,1.93372,1.93379,20000000.0
2007-11-15 13:01:00,1.93372,1.93372,1.93298,1.93298,31000000.0
2007-11-15 13:02:00,1.93294,1.93294,1.93251,1.93254,12000000.0
2007-11-15 13:03:00,1.93148,1.93148,1.93067,1.93067,21000000.0
2007-11-15 13:04:00,1.93058,1.9306,1.93008,1.93008,7000000.0
2007-11-15 13:05:00,1.93017,1.93033,1.9299,1.92999,17000000.0
2007-11-15 13:06:00,1.92984,1.92997,1.92976,1.92997,22000000.0
2007-11-15 13:07:00,1.9303,1.93036,1.93003,1.93003,17000000.0
2007-11-15 13:08:00,1.93016,1.93021,1.92988,1.92988,37000000.0
2007-11-15 13:09:00,1.92975,1.92976,1.92958,1.92958,33000000.0
2007-11-15 13:10:00,1.92939,1.92939,1.92899,1.92899,32000000.0
2007-11-15 13:11:00,1.92929,1.92929,1.92877,1.92877,21000000.0
2007-11-15 13:12:00,1.92902,1.92913,1.92894,1.92897,7000000.0
2007-11-15 13:13:00,1.92887,1.92887,1.92851,1.92851,11000000.0
2007-11-15 13:14:00,1.92866,1.92955,1.92862,1.92955,33000000.0
2007-11-15 13:15:00,1.92957,1.92978,1.92947,1.92952,25000000.0
2007-11-15 13:16:00,1.92953,1.92967,1.92951,1.92967,20000000.0
2007-11-15 13:17:00,1.92965,1.92965,1.92923,1.92938,19000000.0
2007-11-15 13:18:00,1.92906,1.92906,1.92842,1.92895,41000000.0
2007-11-15 13:19:00,1.92873,1.92881,1.92839,1.92844,36000000.0
2007-11-15 13:20:00,1.92806,1.92806,1.92743,1.92743,36000000.0
2007-11-15 13:21:00,1.92685,1.92685,1.92597,1.92626,54000000.0
2007-11-15 13:22:00,1.92598,1.92618,1.9259,1.9259,41000000.0
2007-11-15 13:23:00,1.92555,1.92555,1.92446,1.92446,11000000.0
2007-11-15 13:24:00,1.92519,1.92562,1.92517,1.92526,23000000.0
2007-11-15 13:25:00,1.92519,1.92594,1.92519,1.92594,25000000.0
2007-11-15 13:26:00,1.92692,1.92713,1.92672,1.92672,20000000.0
2007-11-15 13:27:00,1.92674,1.92704,1.92674,1.92695,32000000.0
2007-11-15 13:28:00,1.9276,1.92777,1.92758,1.92759,26000000.0
2007-11-15 13:29:00,1.92767,1.92792,1.92718,1.92718,25000000.0
2007-11-15 13:30:00,1.92768,1.92786,1.92767,1.92782,16000000.0
2007-11-15 13:31:00,1.9276,1.9276,1.92597,1.92634,21000000.0
2007-11-15 13:32:00,1.92679,1.92736,1.92675,1.92735,28000000.0
2007-11-15 13:33:00,1.92745,1.92763,1.92734,1.9276,18000000.0
2007-11-15 13:34:00,1.92738,1.9277,1.92737,1.92754,35000000.0
2007-11-15 13:35:00,1.92678,1.92722,1.92655,1.92722,10000000.0
2007-11-15 13:36:00,1.92726,1.92739,1.9267,1.9267,40000000.0
2007-11-15 13:37:00,1.92693,1.9275,1.92693,1.9275,22000000.0
2007-11-15 13:38:00,1.9281,1.92845,1.92796,1.92845,39000000.0
2007-11-15 13:39:00,1.92864,1.92864,1.9284,1.9284,32000000.0
2007-11-15 13:40:00,1.92826,1.92834,1.92816,1.92816,35000000.0
2007-11-15 13:41:00,1.92817,1.92859,1.92817,1.92849,27000000.0
2007-11-15 13:42:00,1.92853,1.92883,1.92853,1.92882,32000000.0
2007-11-15 13:43:00,1.92901,1.92956,1.92901,1.92916,26000000.0
2007-11-15 13:44:00,1.92953,1.93021,1.92953,1.92972,25000000.0
2007-11-15 13:45:00,1.92918,1.92934,1.92915,1.92915,21000000.0
2007-11-15 13:46:00,1.92897,1.92931,1.92897,1.92923,13000000.0
2007-11-15 13:47:00,1.92929,1.92929,1.92901,1.92901,22000000.0
2007-11-15 13:48:00,1.92907,1.92917,1.92895,1.92917,21000000.0
2007-11-15 13:49:00,1.92946,1.92946,1.92924,1.92935,24000000.0
2007-11-15 13:50:00,1.92927,1.92958,1.92881,1.92881,27000000.0
2007-11-15 13:51:00,1.92883,1.9297,1.92883,1.92953,27000000.0
2007-11-15 13:52:00,1.92943,1.92946,1.92917,1.9293,31000000.0
2007-11-15 13:53:00,1.92897,1.92897,1.92876,1.92882,31000000.0
2007-11-15 13:54:00,1.92883,1.92885,1.92869,1.92881,28000000.0
2007-11-15 13:55:00,1.92897,1.92935,1.9289,1.9289,33000000.0
2007-11-15 13:56:00,1.92908,1.92908,1.92855,1.92855,23000000.0
2007-11-15 13:57:00,1.92842,1.92845,1.92838,1.92838,19000000.0
2007-11-15 13:58:00,1.92856,1.92874,1.92838,1.92838,30000000.0
2007-11-15 13:59:00,1.92837,1.92847,1.9281,1.9281,39000000.0
2007-11-15 14:00:00,1.92812,1.92848,1.9281,1.92848,30000000.0
2007-11-15 14:01:00,1.92876,1.92885,1.92873,1.92875,16000000.0
2007-11-15 14:02:00,1.92882,1.92893,1.92873,1.92888,34000000.0
2007-11-15 14:03:00,1.92889,1.92905,1.92882,1.92882,24000000.0
2007-11-15 14:04:00,1.92899,1.92914,1.92899,1.929,20000000.0
2007-11-15 14:05:00,1.92887,1.92898,1.92887,1.92898,31000000.0
2007-11-15 14:06:00,1.92889,1.92907,1.92889,1.929,28000000.0
2007-11-15 14:07:00,1.92864,1.92864,1.92766,1.92766,32000000.0
2007-11-15 14:08:00,1.92777,1.92777,1.92722,1.92722,22000000.0
2007-11-15 14:09:00,1.92725,1.92761,1.92719,1.92743,15000000.0
2007-11-15 14:10:00,1.92754,1.92774,1.92754,1.92774,24000000.0
2007-11-15 14:11:00,1.92783,1.92783,1.92759,1.92759,22000000.0
2007-11-15 14:12:00,1.92755,1.92755,1.92724,1.92749,17000000.0
2007-11-15 14:13:00,1.92761,1.9278,1.92761,1.92768,19000000.0
2007-11-15 14:14:00,1.92774,1.92786,1.92768,1.92778,22000000.0
2007-11-15 14:15:00,1.92794,1.92813,1.92787,1.92809,26000000.0
2007-11-15 14:16:00,1.92797,1.92813,1.92797,1.92813,10000000.0
2007-11-15 14:17:00,1.92827,1.92832,1.92817,1.92828,8000000.0
2007-11-15 14:18:00,1.92848,1.92865,1.9284,1.92842,13000000.0
2007-11-15 14:19:00,1.92848,1.92848,1.92832,1.92841,29000000.0
2007-11-15 14:20:00,1.92824,1.92824,1.92801,1.92815,15000000.0
2007-11-15 14:21:00,1.92805,1.92813,1.92788,1.92795,18000000.0
2007-11-15 14:22:00,1.92791,1.928,1.92782,1.92782,10000000.0
2007-11-15 14:23:00,1.92774,1.92777,1.92757,1.92777,24000000.0
2007-11-15 14:24:00,1.92789,1.928,1.92781,1.928,17000000.0
2007-11-15 14:25:00,1.92794,1.92803,1.92791,1.92803,31000000.0
2007-11-15 14:26:00,1.92868,1.92868,1.92848,1.92848,14000000.0
2007-11-15 14:27:00,1.92833,1.92857,1.92824,1.92857,14000000.0
2007-11-15 14:28:00,1.92865,1.92885,1.92839,1.92839,9000000.0
2007-11-15 14:29:00,1.92831,1.9287,1.92831,1.9287,7000000.0
2007-11-15 14:30:00,1.92912,1.92947,1.92912,1.92947,17000000.0
2007-11-15 14:31:00,1.92959,1.93005,1.9295,1.93005,21000000.0
2007-11-15 14:32:00,1.93032,1.93032,1.92983,1.92983,8000000.0
2007-11-15 14:33:00,1.92958,1.92994,1.92909,1.92994,10000000.0
2007-11-15 14:34:00,1.9301,1.9301,1.92984,1.92989,11000000.0
2007-11-15 14:35:00,1.93021,1.93021,1.92967,1.92967,7000000.0
2007-11-15 14:36:00,1.92943,1.92943,1.92916,1.92916,8000000.0
2007-11-15 14:37:00,1.92927,1.92949,1.92915,1.92934,11000000.0
2007-11-15 14:38:00,1.92946,1.92946,1.92924,1.92939,7000000.0
2007-11-15 14:39:00,1.92962,1.92962,1.92934,1.92934,8000000.0
2007-11-15 14:40:00,1.9292,1.9292,1.92892,1.92912,8000000.0
2007-11-15 14:41:00,1.92918,1.92918,1.92895,1.9291,10000000.0
2007-11-15 14:42:00,1.9289,1.9289,1.92852,1.92869,9000000.0
2007-11-15 14:43:00,1.92855,1.92871,1.9285,1.92871,8000000.0
2007-11-15 14:44:00,1.92859,1.92868,1.92845,1.92862,8000000.0
2007-11-15 14:45:00,1.92839,1.92854,1.92831,1.92839,7000000.0
2007-11-15 14:46:00,1.92816,1.92822,1.92796,1.92796,9000000.0
2007-11-15 14:47:00,1.92793,1.92801,1.92765,1.92765,8000000.0
2007-11-15 14:48:00,1.92755,1.92757,1.92729,1.92757,8000000.0
2007-11-15 14:49:00,1.92754,1.92787,1.92754,1.92776,9000000.0
2007-11-15 14:50:00,1.92785,1.92795,1.92756,1.92784,7000000.0
2007-11-15 14:51:00,1.92795,1.92848,1.92795,1.92848,10000000.0
2007-11-15 14:52:00,1.92893,1.92897,1.92884,1.9289,7000000.0
2007-11-15 14:53:00,1.92894,1.9293,1.92884,1.9293,7000000.0
2007-11-15 14:54:00,1.92911,1.92997,1.92908,1.92997,8000000.0
2007-11-15 14:55:00,1.93016,1.93114,1.93016,1.93114,7000000.0
2007-11-15 14:56:00,1.93158,1.93265,1.93158,1.93196,8000000.0
2007-11-15 14:57:00,1.93145,1.93145,1.93098,1.93099,7000000.0
2007-11-15 14:58:00,1.93067,1.93134,1.93067,1.93134,8000000.0
2007-11-15 14:59:00,1.93117,1.93117,1.93094,1.93096,8000000.0
2007-11-15 15:00:00,1.9315,1.93165,1.93134,1.93134,7000000.0
2007-11-15 15:01:00,1.93099,1.93156,1.93099,1.93156,8000000.0
2007-11-15 15:02:00,1.93135,1.93135,1.93056,1.93056,7000000.0
2007-11-15 15:03:00,1.93048,1.9306,1.93022,1.93037,7000000.0
2007-11-15 15:04:00,1.93046,1.93081,1.93028,1.93081,8000000.0
2007-11-15 15:05:00,1.93086,1.93086,1.93058,1.93058,7000000.0
2007-11-15 15:06:00,1.93091,1.93106,1.93091,1.931,8000000.0
2007-11-15 15:07:00,1.93173,1.93173,1.93112,1.93123,11000000.0
2007-11-15 15:08:00,1.93096,1.93097,1.93053,1.93053,8000000.0
2007-11-15 15:09:00,1.93082,1.93118,1.93076,1.93118,7000000.0
2007-11-15 15:10:00,1.93125,1.93151,1.93125,1.93151,7000000.0
2007-11-15 15:11:00,1.93132,1.93143,1.93111,1.93111,11000000.0
2007-11-15 15:12:00,1.93139,1.93157,1.93126,1.93126,10000000.0
2007-11-15 15:13:00,1.93129,1.93133,1.93118,1.93123,9000000.0
2007-11-15 15:14:00,1.93122,1.93173,1.9312,1.93173,10000000.0
2007-11-15 15:15:00,1.93219,1.93241,1.93219,1.93223,8000000.0
2007-11-15 15:16:00,1.93188,1.93204,1.93188,1.93192,9000000.0
2007-11-15 15:17:00,1.932,1.93205,1.9317,1.9317,9000000.0
2007-11-15 15:18:00,1.93176,1.93226,1.93176,1.93208,8000000.0
2007-11-15 15:19:00,1.93208,1.93303,1.93208,1.93303,7000000.0
2007-11-15 15:20:00,1.93323,1.9333,1.93293,1.93301,9000000.0
2007-11-15 15:21:00,1.93245,1.93245,1.93179,1.93179,8000000.0
2007-11-15 15:22:00,1.93209,1.93209,1.93166,1.93166,9000000.0
2007-11-15 15:23:00,1.93168,1.93207,1.93157,1.93207,8000000.0
2007-11-15 15:24:00,1.93193,1.932,1.93188,1.932,8000000.0
2007-11-15 15:25:00,1.9322,1.93242,1.9322,1.93221,7000000.0
2007-11-15 15:26:00,1.93199,1.93224,1.93186,1.93186,7000000.0
2007-11-15 15:27:00,1.93157,1.93182,1.93157,1.93171,7000000.0
2007-11-15 15:28:00,1.93185,1.93185,1.93056,1.93056,11000000.0
2007-11-15 15:29:00,1.93034,1.93034,1.92979,1.9298,7000000.0
2007-11-15 15:30:00,1.92989,1.93043,1.92989,1.93031,9000000.0
2007-11-15 15:31:00,1.92949,1.92949,1.92812,1.92842,9000000.0
2007-11-15 15:32:00,1.92842,1.92842,1.92764,1.92808,10000000.0
2007-11-15 15:33:00,1.92881,1.92941,1.92881,1.92941,8000000.0
2007-11-15 15:34:00,1.92973,1.93011,1.92973,1.93007,9000000.0
2007-11-15 15:35:00,1.92957,1.92957,1.9287,1.9287,7000000.0
2007-11-15 15:36:00,1.92896,1.93005,1.92896,1.92995,7000000.0
2007-11-15 15:37:00,1.92972,1.92973,1.92943,1.92943,8000000.0
2007-11-15 15:38:00,1.92749,1.92946,1.92749,1.92921,7000000.0
2007-11-15 15:39:00,1.92923,1.92927,1.92895,1.92923,10000000.0
2007-11-15 15:40:00,1.92974,1.92994,1.92972,1.92972,9000000.0
2007-11-15 15:41:00,1.93043,1.93186,1.93043,1.93186,11000000.0
2007-11-15 15:42:00,1.93204,1.93204,1.93047,1.93047,8000000.0
2007-11-15 15:43:00,1.93002,1.93026,1.92986,1.93026,8000000.0
2007-11-15 15:44:00,1.9311,1.93228,1.9311,1.93228,8000000.0
2007-11-15 15:45:00,1.93208,1.93212,1.93176,1.93176,8000000.0
2007-11-15 15:46:00,1.93154,1.9324,1.9313,1.9324,10000000.0
2007-11-15 15:47:00,1.93256,1.93408,1.93256,1.93408,7000000.0
2007-11-15 15:48:00,1.93362,1.93409,1.93362,1.93378,7000000.0
2007-11-15 15:49:00,1.93337,1.93337,1.93204,1.93204,8000000.0
2007-11-15 15:50:00,1.93255,1.93317,1.93235,1.93317,8000000.0
2007-11-15 15:51:00,1.93247,1.93247,1.93191,1.93191,9000000.0
2007-11-15 15:52:00,1.93181,1.93189,1.93075,1.93075,7000000.0
2007-11-15 15:53:00,1.93055,1.93057,1.92955,1.92955,7000000.0
2007-11-15 15:54:00,1.92919,1.9292,1.92856,1.92857,11000000.0
2007-11-15 15:55:00,1.92825,1.92834,1.92804,1.92824,9000000.0
2007-11-15 15:56:00,1.92871,1.92893,1.92804,1.92804,7000000.0
2007-11-15 15:57:00,1.92799,1.92862,1.92783,1.92862,10000000.0
2007-11-15 15:58:00,1.92891,1.9303,1.92891,1.9303,10000000.0
2007-11-15 15:59:00,1.9305,1.93056,1.93044,1.93053,7000000.0
2007-11-15 16:00:00,1.93047,1.93174,1.93047,1.93174,7000000.0
2007-11-15 16:01:00,1.93148,1.93163,1.93108,1.93108,9000000.0
2007-11-15 16:02:00,1.93229,1.93304,1.93229,1.93248,8000000.0
2007-11-15 16:03:00,1.93228,1.93228,1.93166,1.9321,11000000.0
2007-11-15 16:04:00,1.93217,1.93218,1.93085,1.93085,8000000.0
2007-11-15 16:05:00,1.93049,1.93059,1.93011,1.93011,9000000.0
2007-11-15 16:06:00,1.92982,1.92982,1.92912,1.92976,10000000.0
2007-11-15 16:07:00,1.92998,1.92998,1.92975,1.92976,10000000.0
2007-11-15 16:08:00,1.92945,1.92996,1.92908,1.92996,8000000.0
2007-11-15 16:09:00,1.9298,1.93051,1.9298,1.93048,7000000.0
2007-11-15 16:10:00,1.93035,1.93035,1.92972,1.92972,7000000.0
2007-11-15 16:11:00,1.92963,1.93021,1.92947,1.93021,10000000.0
2007-11-15 16:12:00,1.9304,1.93078,1.93018,1.93018,9000000.0
2007-11-15 16:13:00,1.92956,1.92965,1.92905,1.92965,7000000.0
2007-11-15 16:14:00,1.92944,1.92978,1.9291,1.92972,11000000.0
2007-11-15 16:15:00,1.92967,1.92967,1.92929,1.92929,7000000.0
2007-11-15 16:16:00,1.92872,1.92873,1.9286,1.9286,7000000.0
2007-11-15 16:17:00,1.92906,1.9298,1.9289,1.9298,11000000.0
2007-11-15 16:18:00,1.93035,1.93044,1.9302,1.93041,11000000.0
2007-11-15 16:19:00,1.93079,1.93137,1.93074,1.93137,11000000.0
2007-11-15 16:20:00,1.9313,1.93172,1.9313,1.9317,9000000.0
2007-11-15 16:21:00,1.93205,1.93219,1.93192,1.93217,9000000.0
2007-11-15 16:22:00,1.9322,1.93273,1.93209,1.93273,8000000.0
2007-11-15 16:23:00,1.933,1.93309,1.9328,1.93309,8000000.0
2007-11-15 16:24:00,1.93274,1.93292,1.93248,1.93265,10000000.0
2007-11-15 16:25:00,1.93238,1.93238,1.93192,1.93209,7000000.0
2007-11-15 16:26:00,1.93204,1.93267,1.93176,1.93267,7000000.0
2007-11-15 16:27:00,1.93284,1.93284,1.93249,1.93255,11000000.0
2007-11-15 16:28:00,1.93219,1.93234,1.93211,1.93234,11000000.0
2007-11-15 16:29:00,1.93241,1.93241,1.93184,1.93184,7000000.0
2007-11-15 16:30:00,1.93184,1.93184,1.93138,1.93166,8000000.0
2007-11-15 16:31:00,1.93135,1.93135,1.93048,1.93061,7000000.0
2007-11-15 16:32:00,1.93034,1.93039,1.93014,1.93016,8000000.0
2007-11-15 16:33:00,1.93015,1.93061,1.93015,1.93048,11000000.0
2007-11-15 16:34:00,1.93013,1.93013,1.92963,1.92963,8000000.0
2007-11-15 16:35:00,1.92949,1.92956,1.92934,1.92934,7000000.0
2007-11-15 16:36:00,1.92921,1.92921,1.92861,1.92861,8000000.0
2007-11-15 16:37:00,1.92876,1.92953,1.92876,1.92951,8000000.0
2007-11-15 16:38:00,1.92915,1.92915,1.92878,1.92905,7000000.0
2007-11-15 16:39:00,1.92912,1.92912,1.92894,1.92906,8000000.0
2007-11-15 16:40:00,1.92908,1.92908,1.92865,1.92865,11000000.0
2007-11-15 16:41:00,1.92804,1.92839,1.92801,1.92817,10000000.0
2007-11-15 16:42:00,1.92812,1.92829,1.92811,1.92824,7000000.0
2007-11-15 16:43:00,1.92846,1.92846,1.92749,1.92749,7000000.0
2007-11-15 16:44:00,1.92744,1.92772,1.9273,1.92732,7000000.0
2007-11-15 16:45:00,1.9272,1.9272,1.92684,1.92684,11000000.0
2007-11-15 16:46:00,1.92679,1.92701,1.92668,1.92699,11000000.0
2007-11-15 16:47:00,1.92733,1.92733,1.92704,1.92704,7000000.0
2007-11-15 16:48:00,1.92724,1.92735,1.92699,1.92725,10000000.0
2007-11-15 16:49:00,1.92732,1.92753,1.92723,1.92753,8000000.0
2007-11-15 16:50:00,1.92754,1.92772,1.92743,1.92772,8000000.0
2007-11-15 16:51:00,1.92761,1.92761,1.92674,1.92674,9000000.0
2007-11-15 16:52:00,1.9269,1.92713,1.92674,1.92702,7000000.0
2007-11-15 16:53:00,1.92726,1.92737,1.92669,1.92669,8000000.0
2007-11-15 16:54:00,1.92681,1.92729,1.92679,1.92729,7000000.0
2007-11-15 16:55:00,1.9276,1.92807,1.9276,1.92771,11000000.0
2007-11-15 16:56:00,1.92727,1.92727,1.92703,1.92703,11000000.0
2007-11-15 16:57:00,1.92708,1.92755,1.92708,1.92755,7000000.0
2007-11-15 16:58:00,1.92698,1.92698,1.92606,1.92684,8000000.0
2007-11-15 16:59:00,1.92493,1.92688,1.92493,1.92666,7000000.0
2007-11-15 17:00:00,1.92718,1.92718,1.92665,1.92665,11000000.0
2007-11-15 17:01:00,1.92697,1.92805,1.92697,1.92805,7000000.0
2007-11-15 17:02:00,1.9282,1.92889,1.9282,1.92889,8000000.0
2007-11-15 17:03:00,1.92925,1.93045,1.92826,1.93045,7000000.0
2007-11-15 17:04:00,1.93088,1.93098,1.93088,1.9309,7000000.0
2007-11-15 17:05:00,1.93064,1.93064,1.92978,1.92978,10000000.0
2007-11-15 17:06:00,1.92999,1.93059,1.92999,1.93059,9000000.0
2007-11-15 17:07:00,1.93105,1.93233,1.93102,1.93233,8000000.0
2007-11-15 17:08:00,1.93264,1.93264,1.93163,1.93163,9000000.0
2007-11-15 17:09:00,1.93129,1.93129,1.93068,1.93076,8000000.0
2007-11-15 17:10:00,1.93019,1.93019,1.92868,1.92868,9000000.0
2007-11-15 17:11:00,1.92891,1.92978,1.92891,1.92978,8000000.0
2007-11-15 17:12:00,1.92903,1.92903,1.92864,1.92896,7000000.0
2007-11-15 17:13:00,1.92901,1.92901,1.9286,1.92864,8000000.0
2007-11-15 17:14:00,1.92895,1.92918,1.9283,1.9283,8000000.0
2007-11-15 17:15:00,1.92809,1.92839,1.92809,1.92839,7000000.0
2007-11-15 17:16:00,1.92865,1.92873,1.92835,1.92845,10000000.0
2007-11-15 17:17:00,1.92765,1.92766,1.92736,1.9274,7000000.0
2007-11-15 17:18:00,1.92716,1.9273,1.9271,1.9272,9000000.0
2007-11-15 17:19:00,1.9271,1.92714,1.92612,1.92612,7000000.0
2007-11-15 17:20:00,1.92575,1.92609,1.92567,1.92567,8000000.0
2007-11-15 17:21:00,1.92571,1.92592,1.92562,1.92562,10000000.0
2007-11-15 17:22:00,1.92541,1.92553,1.92538,1.92542,8000000.0
2007-11-15 17:23:00,1.92547,1.92586,1.92533,1.92586,8000000.0
2007-11-15 17:24:00,1.92606,1.92606,1.92579,1.92591,7000000.0
2007-11-15 17:25:00,1.92586,1.92586,1.92562,1.92575,7000000.0
2007-11-15 17:26:00,1.9256,1.92567,1.92547,1.92559,7000000.0
2007-11-15 17:27:00,1.92584,1.92655,1.92584,1.92655,9000000.0
2007-11-15 17:28:00,1.92686,1.92686,1.92579,1.92579,7000000.0
2007-11-15 17:29:00,1.92578,1.92638,1.92578,1.92586,8000000.0
2007-11-15 17:30:00,1.92564,1.92604,1.9256,1.92604,8000000.0
2007-11-15 17:31:00,1.92642,1.92649,1.92631,1.92637,9000000.0
2007-11-15 17:32:00,1.9266,1.92692,1.9265,1.92682,8000000.0
2007-11-15 17:33:00,1.92709,1.92772,1.92705,1.92772,11000000.0
2007-11-15 17:34:00,1.92727,1.92727,1.92664,1.92708,9000000.0
2007-11-15 17:35:00,1.92769,1.92772,1.9271,1.9271,7000000.0
2007-11-15 17:36:00,1.92703,1.92739,1.9267,1.9267,7000000.0
2007-11-15 17:37:00,1.92658,1.92691,1.92641,1.9268,7000000.0
2007-11-15 17:38:00,1.927,1.92712,1.92669,1.92669,8000000.0
2007-11-15 17:39:00,1.92609,1.92609,1.92553,1.92553,7000000.0
2007-11-15 17:40:00,1.92574,1.92619,1.92574,1.92618,9000000.0
2007-11-15 17:41:00,1.92602,1.92618,1.92581,1.92593,8000000.0
2007-11-15 17:42:00,1.92614,1.92674,1.92614,1.92674,11000000.0
2007-11-15 17:43:00,1.92703,1.92703,1.92686,1.9269,7000000.0
2007-11-15 17:44:00,1.92633,1.92633,1.92573,1.9259,10000000.0
2007-11-15 17:45:00,1.92572,1.92579,1.92563,1.92579,7000000.0
2007-11-15 17:46:00,1.92595,1.92617,1.92595,1.92609,8000000.0
2007-11-15 17:47:00,1.92579,1.92601,1.92528,1.92601,8000000.0
2007-11-15 17:48:00,1.92608,1.92631,1.92596,1.92631,7000000.0
2007-11-15 17:49:00,1.92708,1.92849,1.92708,1.92767,7000000.0
2007-11-15 17:50:00,1.92754,1.92796,1.92754,1.92796,7000000.0
2007-11-15 17:51:00,1.92782,1.92782,1.92756,1.92759,7000000.0
2007-11-15 17:52:00,1.92742,1.92755,1.92731,1.92749,7000000.0
2007-11-15 17:53:00,1.9275,1.92841,1.92748,1.92841,7000000.0
2007-11-15 17:54:00,1.92924,1.92924,1.92855,1.92856,11000000.0
2007-11-15 17:55:00,1.92811,1.92846,1.92811,1.92846,7000000.0
2007-11-15 17:56:00,1.92861,1.92866,1.92855,1.92863,7000000.0
2007-11-15 17:57:00,1.929,1.929,1.92859,1.92893,10000000.0
2007-11-15 17:58:00,1.92929,1.9294,1.92924,1.9294,10000000.0
2007-11-15 17:59:00,1.92893,1.92919,1.92874,1.92919,10000000.0
2007-11-15 18:00:00,1.92922,1.9297,1.92916,1.9297,10000000.0
2007-11-15 18:01:00,1.92921,1.9293,1.92917,1.92919,8000000.0
2007-11-15 18:02:00,1.92931,1.92932,1.92898,1.92904,8000000.0
2007-11-15 18:03:00,1.92899,1.92899,1.92665,1.92665,10000000.0
2007-11-15 18:04:00,1.92688,1.92759,1.92688,1.92702,8000000.0
2007-11-15 18:05:00,1.92635,1.92653,1.92566,1.92566,10000000.0
2007-11-15 18:06:00,1.92517,1.92517,1.92428,1.92428,10000000.0
2007-11-15 18:07:00,1.92453,1.92504,1.92441,1.92504,8000000.0
2007-11-15 18:08:00,1.92553,1.92553,1.92525,1.92533,8000000.0
2007-11-15 18:09:00,1.92571,1.92615,1.92571,1.92615,8000000.0
2007-11-15 18:10:00,1.92653,1.92675,1.92651,1.92662,11000000.0
2007-11-15 18:11:00,1.92648,1.92651,1.92637,1.92647,7000000.0
2007-11-15 18:12:00,1.9265,1.9265,1.92626,1.92629,9000000.0
2007-11-15 18:13:00,1.92674,1.92691,1.9265,1.9267,11000000.0
2007-11-15 18:14:00,1.92668,1.92668,1.92634,1.92634,7000000.0
2007-11-15 18:15:00,1.92645,1.9268,1.92641,1.9268,8000000.0
2007-11-15 18:16:00,1.92698,1.92793,1.92698,1.92786,11000000.0
2007-11-15 18:17:00,1.92803,1.92819,1.92799,1.92799,10000000.0
2007-11-15 18:18:00,1.92789,1.92804,1.92787,1.92797,8000000.0
2007-11-15 18:19:00,1.92794,1.92884,1.92794,1.92884,9000000.0
2007-11-15 18:20:00,1.92897,1.92897,1.92873,1.92877,7000000.0
2007-11-15 18:21:00,1.92869,1.92869,1.92626,1.92797,11000000.0
2007-11-15 18:22:00,1.92809,1.92878,1.92804,1.92878,11000000.0
2007-11-15 18:23:00,1.92903,1.92922,1.92889,1.92915,8000000.0
2007-11-15 18:24:00,1.92979,1.92979,1.92952,1.92955,10000000.0
2007-11-15 18:25:00,1.92947,1.92947,1.92914,1.92914,7000000.0
2007-11-15 18:26:00,1.92908,1.92918,1.92883,1.92883,8000000.0
2007-11-15 18:27:00,1.92899,1.92899,1.92874,1.92883,7000000.0
2007-11-15 18:28:00,1.92877,1.92887,1.9282,1.9282,7000000.0
2007-11-15 18:29:00,1.92824,1.92829,1.92814,1.92829,7000000.0
2007-11-15 18:30:00,1.92862,1.92885,1.92849,1.92885,8000000.0
2007-11-15 18:31:00,1.92908,1.92996,1.92908,1.92939,9000000.0
2007-11-15 18:32:00,1.92983,1.92984,1.92972,1.92979,11000000.0
2007-11-15 18:33:00,1.9298,1.9298,1.92951,1.92976,11000000.0
2007-11-15 18:34:00,1.92976,1.92976,1.92948,1.92948,7000000.0
2007-11-15 18:35:00,1.92899,1.92904,1.9289,1.92891,8000000.0
2007-11-15 18:36:00,1.92865,1.92865,1.92776,1.92776,7000000.0
2007-11-15 18:37:00,1.92823,1.92826,1.92812,1.92826,8000000.0
2007-11-15 18:38:00,1.92819,1.92853,1.92813,1.92853,8000000.0
2007-11-15 18:39:00,1.92861,1.92998,1.92861,1.92998,7000000.0
2007-11-15 18:40:00,1.93013,1.93017,1.92991,1.93007,7000000.0
2007-11-15 18:41:00,1.92982,1.92997,1.92966,1.92997,8000000.0
2007-11-15 18:42:00,1.92992,1.93061,1.92992,1.93061,11000000.0
2007-11-15 18:43:00,1.93082,1.93152,1.93067,1.93152,8000000.0
2007-11-15 18:44:00,1.93135,1.93135,1.92961,1.92961,7000000.0
2007-11-15 18:45:00,1.93004,1.93052,1.92911,1.92911,11000000.0
2007-11-15 18:46:00,1.93029,1.93237,1.93029,1.93237,9000000.0
2007-11-15 18:47:00,1.93261,1.93262,1.93214,1.93214,8000000.0
2007-11-15 18:48:00,1.93222,1.93222,1.93079,1.93079,9000000.0
2007-11-15 18:49:00,1.93087,1.93112,1.93036,1.93036,7000000.0
2007-11-15 18:50:00,1.93059,1.93133,1.93017,1.93017,11000000.0
2007-11-15 18:51:00,1.93113,1.93121,1.93054,1.93054,7000000.0
2007-11-15 18:52:00,1.93026,1.93026,1.92965,1.92965,8000000.0
2007-11-15 18:53:00,1.92939,1.93034,1.92939,1.93034,11000000.0
2007-11-15 18:54:00,1.9302,1.93089,1.92984,1.93089,7000000.0
2007-11-15 18:55:00,1.93032,1.93062,1.9303,1.93062,7000000.0
2007-11-15 18:56:00,1.93024,1.93024,1.92986,1.92986,7000000.0
2007-11-15 18:57:00,1.92993,1.92993,1.92974,1.9299,10000000.0
2007-11-15 18:58:00,1.93098,1.93202,1.93098,1.93106,9000000.0
2007-11-15 18:59:00,1.93,1.93005,1.92986,1.92986,8000000.0
2007-11-15 19:00:00,1.92937,1.92952,1.92931,1.92952,7000000.0
2007-11-15 19:01:00,1.92989,1.93029,1.92979,1.93029,7000000.0
2007-11-15 19:02:00,1.93026,1.93052,1.93026,1.93052,8000000.0
2007-11-15 19:03:00,1.93083,1.93101,1.93069,1.931,7000000.0
2007-11-15 19:04:00,1.93134,1.93134,1.93049,1.93079,8000000.0
2007-11-15 19:05:00,1.93093,1.93093,1.93068,1.93068,8000000.0
2007-11-15 19:06:00,1.93069,1.93101,1.93044,1.93088,8000000.0
2007-11-15 19:07:00,1.9312,1.93122,1.93051,1.93055,9000000.0
2007-11-15 19:08:00,1.93057,1.93057,1.93029,1.93048,8000000.0
2007-11-15 19:09:00,1.93042,1.93076,1.93042,1.93076,7000000.0
2007-11-15 19:10:00,1.9309,1.9309,1.9302,1.93025,11000000.0
2007-11-15 19:11:00,1.9303,1.93055,1.9301,1.93055,10000000.0
2007-11-15 19:12:00,1.93016,1.93016,1.92979,1.92987,7000000.0
2007-11-15 19:13:00,1.92937,1.92937,1.92791,1.92834,8000000.0
2007-11-15 19:14:00,1.92845,1.9291,1.92845,1.92909,8000000.0
2007-11-15 19:15:00,1.92947,1.92947,1.92914,1.92914,10000000.0
2007-11-15 19:16:00,1.92944,1.93036,1.92944,1.93034,8000000.0
2007-11-15 19:17:00,1.9302,1.93042,1.93015,1.93021,10000000.0
2007-11-15 19:18:00,1.93014,1.93039,1.92999,1.92999,11000000.0
2007-11-15 19:19:00,1.9298,1.93032,1.9298,1.93007,8000000.0
2007-11-15 19:20:00,1.92996,1.93014,1.92996,1.93002,11000000.0
2007-11-15 19:21:00,1.93007,1.93007,1.92974,1.92974,10000000.0
2007-11-15 19:22:00,1.92998,1.93033,1.92998,1.93033,9000000.0
2007-11-15 19:23:00,1.93045,1.93073,1.93045,1.93073,8000000.0
2007-11-15 19:24:00,1.93083,1.93112,1.93077,1.93077,9000000.0
2007-11-15 19:25:00,1.93078,1.93103,1.93078,1.93084,9000000.0
2007-11-15 19:26:00,1.93089,1.93099,1.93083,1.93091,7000000.0
2007-11-15 19:27:00,1.93107,1.93118,1.9309,1.93118,8000000.0
2007-11-15 19:28:00,1.9313,1.9313,1.93109,1.9311,10000000.0
2007-11-15 19:29:00,1.93103,1.93152,1.93103,1.93152,7000000.0
2007-11-15 19:30:00,1.93155,1.93174,1.93152,1.93161,10000000.0
2007-11-15 19:31:00,1.93182,1.93229,1.93182,1.93229,7000000.0
2007-11-15 19:32:00,1.93232,1.93238,1.93197,1.93197,10000000.0
2007-11-15 19:33:00,1.93125,1.93155,1.93125,1.93138,7000000.0
2007-11-15 19:34:00,1.93145,1.93148,1.93073,1.93073,8000000.0
2007-11-15 19:35:00,1.9301,1.93021,1.9301,1.93021,7000000.0
2007-11-15 19:36:00,1.93014,1.9303,1.93014,1.93029,7000000.0
2007-11-15 19:37:00,1.93025,1.93025,1.93004,1.93022,8000000.0
2007-11-15 19:38:00,1.93042,1.93056,1.93026,1.93026,8000000.0
2007-11-15 19:39:00,1.92964,1.92964,1.92832,1.92876,8000000.0
2007-11-15 19:40:00,1.92874,1.92874,1.92792,1.92792,7000000.0
2007-11-15 19:41:00,1.92818,1.92847,1.92813,1.92827,9000000.0
2007-11-15 19:42:00,1.92826,1.92878,1.92813,1.92878,7000000.0
2007-11-15 19:43:00,1.929,1.929,1.92861,1.9289,11000000.0
2007-11-15 19:44:00,1.92888,1.92888,1.9287,1.92871,8000000.0
2007-11-15 19:45:00,1.92878,1.9292,1.92878,1.92917,9000000.0
2007-11-15 19:46:00,1.92921,1.92924,1.92901,1.9292,7000000.0
2007-11-15 19:47:00,1.92956,1.92977,1.92938,1.92977,9000000.0
2007-11-15 19:48:00,1.92952,1.92952,1.92904,1.92926,8000000.0
2007-11-15 19:49:00,1.92972,1.92989,1.92953,1.92953,7000000.0
2007-11-15 19:50:00,1.92923,1.92933,1.9291,1.92933,7000000.0
2007-11-15 19:51:00,1.92967,1.92967,1.92954,1.92962,7000000.0
2007-11-15 19:52:00,1.92958,1.9304,1.92958,1.9304,7000000.0
2007-11-15 19:53:00,1.93021,1.93021,1.9301,1.93011,7000000.0
2007-11-15 19:54:00,1.93018,1.93035,1.93015,1.93035,8000000.0
2007-11-15 19:55:00,1.93065,1.93085,1.93003,1.93003,8000000.0
2007-11-15 19:56:00,1.92986,1.93037,1.92985,1.92992,8000000.0
2007-11-15 19:57:00,1.93015,1.93028,1.93015,1.93028,7000000.0
2007-11-15 19:58:00,1.93022,1.93022,1.92985,1.93009,10000000.0
2007-11-15 19:59:00,1.9298,1.9299,1.92975,1.92975,8000000.0
2007-11-15 20:00:00,1.92984,1.92994,1.92953,1.92986,7000000.0
2007-11-15 20:01:00,1.92991,1.93076,1.92991,1.93076,7000000.0
2007-11-15 20:02:00,1.93081,1.93103,1.93078,1.93103,7000000.0
2007-11-15 20:03:00,1.93102,1.9312,1.93077,1.93077,9000000.0
2007-11-15 20:04:00,1.92983,1.93018,1.92973,1.93018,9000000.0
2007-11-15 20:05:00,1.92993,1.92997,1.92946,1.92948,9000000.0
2007-11-15 20:06:00,1.92989,1.93017,1.92983,1.92992,11000000.0
2007-11-15 20:07:00,1.93035,1.9304,1.93012,1.93012,10000000.0
2007-11-15 20:08:00,1.9302,1.9302,1.92987,1.92997,8000000.0
2007-11-15 20:09:00,1.92993,1.92993,1.92967,1.92974,7000000.0
2007-11-15 20:10:00,1.92957,1.92963,1.92932,1.92932,8000000.0
2007-11-15 20:11:00,1.92951,1.92999,1.92951,1.92995,8000000.0
2007-11-15 20:12:00,1.93028,1.9311,1.93016,1.9311,7000000.0
2007-11-15 20:13:00,1.93091,1.93118,1.93084,1.93084,10000000.0
2007-11-15 20:14:00,1.93059,1.93059,1.93013,1.93038,7000000.0
2007-11-15 20:15:00,1.9307,1.93085,1.9307,1.93083,7000000.0
2007-11-15 20:16:00,1.93076,1.93107,1.93076,1.93107,7000000.0
2007-11-15 20:17:00,1.93116,1.93142,1.93116,1.93116,11000000.0
2007-11-15 20:18:00,1.93129,1.9316,1.93129,1.93152,9000000.0
2007-11-15 20:19:00,1.9313,1.93178,1.9313,1.93178,8000000.0
2007-11-15 20:20:00,1.93177,1.93177,1.93164,1.93168,7000000.0
2007-11-15 20:21:00,1.93187,1.93187,1.93152,1.93172,11000000.0
2007-11-15 20:22:00,1.93169,1.93175,1.93161,1.93167,7000000.0
2007-11-15 20:23:00,1.93163,1.93193,1.93161,1.93189,7000000.0
2007-11-15 20:24:00,1.93214,1.93273,1.93214,1.93272,8000000.0
2007-11-15 20:25:00,1.93205,1.93226,1.93205,1.93226,11000000.0
2007-11-15 20:26:00,1.93271,1.93271,1.93204,1.93204,8000000.0
2007-11-15 20:27:00,1.93207,1.93232,1.93207,1.93224,9000000.0
2007-11-15 20:28:00,1.93222,1.93222,1.93183,1.93183,7000000.0
2007-11-15 20:29:00,1.93118,1.93131,1.93114,1.9312,8000000.0
2007-11-15 20:30:00,1.93099,1.93099,1.93058,1.93058,8000000.0
2007-11-15 20:31:00,1.9308,1.93096,1.93068,1.93096,7000000.0
2007-11-15 20:32:00,1.93108,1.93115,1.93097,1.93097,7000000.0
2007-11-15 20:33:00,1.93084,1.93101,1.93074,1.931,7000000.0
2007-11-15 20:34:00,1.93054,1.93054,1.92963,1.92985,8000000.0
2007-11-15 20:35:00,1.92947,1.92947,1.92847,1.92862,9000000.0
2007-11-15 20:36:00,1.92895,1.9291,1.92888,1.92902,7000000.0
2007-11-15 20:37:00,1.92919,1.92955,1.92917,1.92955,11000000.0
2007-11-15 20:38:00,1.9295,1.9295,1.92927,1.92934,10000000.0
2007-11-15 20:39:00,1.9294,1.9294,1.92894,1.92917,9000000.0
2007-11-15 20:40:00,1.92912,1.92954,1.92912,1.92954,8000000.0
2007-11-15 20:41:00,1.92962,1.92975,1.92962,1.92964,8000000.0
2007-11-15 20:42:00,1.92985,1.93043,1.92985,1.9304,11000000.0
2007-11-15 20:43:00,1.93044,1.93063,1.93041,1.93063,8000000.0
2007-11-15 20:44:00,1.93057,1.93057,1.9301,1.93025,10000000.0
2007-11-15 20:45:00,1.93047,1.93089,1.93038,1.93089,7000000.0
2007-11-15 20:46:00,1.93125,1.93125,1.93037,1.93037,8000000.0
2007-11-15 20:47:00,1.9304,1.9304,1.93017,1.93017,7000000.0
2007-11-15 20:48:00,1.92997,1.93004,1.92964,1.93004,10000000.0
2007-11-15 20:49:00,1.92996,1.93004,1.9299,1.92995,7000000.0
2007-11-15 20:50:00,1.92995,1.92999,1.92973,1.92987,8000000.0
2007-11-15 20:51:00,1.92998,1.93002,1.92985,1.93002,9000000.0
2007-11-15 20:52:00,1.92966,1.92966,1.92948,1.92949,11000000.0
2007-11-15 20:53:00,1.92979,1.92988,1.92951,1.92951,11000000.0
2007-11-15 20:54:00,1.9302,1.93057,1.9302,1.93057,11000000.0
2007-11-15 20:55:00,1.93124,1.93126,1.93086,1.93126,8000000.0
2007-11-15 20:56:00,1.93139,1.93144,1.93056,1.93056,7000000.0
2007-11-15 20:57:00,1.9304,1.93123,1.9304,1.93123,9000000.0
2007-11-15 20:58:00,1.93108,1.93116,1.93097,1.9311,7000000.0
2007-11-15 20:59:00,1.93115,1.93115,1.93105,1.93109,7000000.0
2007-11-15 21:00:00,1.93084,1.93094,1.93072,1.93094,7000000.0
2007-11-15 21:01:00,1.93151,1.93163,1.93128,1.93128,7000000.0
2007-11-15 21:02:00,1.93097,1.93227,1.93097,1.93227,7000000.0
2007-11-15 21:03:00,1.93236,1.93288,1.93236,1.93288,8000000.0
2007-11-15 21:04:00,1.93293,1.93302,1.93252,1.93281,7000000.0
2007-11-15 21:05:00,1.93284,1.93298,1.93279,1.93279,7000000.0
2007-11-15 21:06:00,1.93209,1.93209,1.93002,1.93037,8000000.0
2007-11-15 21:07:00,1.93,1.9303,1.93,1.9303,8000000.0
2007-11-15 21:08:00,1.93034,1.93073,1.93034,1.93073,10000000.0
2007-11-15 21:09:00,1.93071,1.93071,1.93027,1.93027,10000000.0
2007-11-15 21:10:00,1.9305,1.93133,1.9305,1.93133,8000000.0
2007-11-15 21:11:00,1.93227,1.93266,1.93146,1.93146,7000000.0
2007-11-15 21:12:00,1.93082,1.93135,1.93082,1.93135,8000000.0
2007-11-15 21:13:00,1.93124,1.93174,1.93066,1.93174,10000000.0
2007-11-15 21:14:00,1.93237,1.93259,1.93234,1.93234,8000000.0
2007-11-15 21:15:00,1.93237,1.93237,1.93199,1.93199,8000000.0
2007-11-15 21:16:00,1.93189,1.93201,1.93184,1.93184,7000000.0
2007-11-15 21:17:00,1.9318,1.9318,1.93075,1.93142,11000000.0
2007-11-15 21:18:00,1.93119,1.93119,1.9303,1.9303,7000000.0
2007-11-15 21:19:00,1.93035,1.93145,1.93035,1.93145,9000000.0
2007-11-15 21:20:00,1.93115,1.93117,1.93097,1.93103,11000000.0
2007-11-15 21:21:00,1.93126,1.93178,1.93126,1.93171,10000000.0
2007-11-15 21:22:00,1.93127,1.93142,1.9312,1.93142,10000000.0
2007-11-15 21:23:00,1.93146,1.93169,1.93138,1.93169,7000000.0
2007-11-15 21:24:00,1.93182,1.93184,1.93152,1.93152,11000000.0
2007-11-15 21:25:00,1.93151,1.93161,1.93149,1.93158,7000000.0
2007-11-15 21:26:00,1.93165,1.93167,1.93159,1.93162,7000000.0
2007-11-15 21:27:00,1.93155,1.93172,1.93148,1.93156,7000000.0
2007-11-15 21:28:00,1.93105,1.93105,1.9306,1.93087,7000000.0
2007-11-15 21:29:00,1.93007,1.93064,1.93007,1.93059,8000000.0
2007-11-15 21:30:00,1.93066,1.9309,1.93059,1.9309,8000000.0
2007-11-15 21:31:00,1.93124,1.93124,1.93092,1.931,8000000.0
2007-11-15 21:32:00,1.93091,1.93122,1.93091,1.93109,7000000.0
2007-11-15 21:33:00,1.93131,1.93152,1.93123,1.93135,11000000.0
2007-11-15 21:34:00,1.93128,1.93128,1.93103,1.93127,11000000.0
2007-11-15 21:35:00,1.93092,1.93092,1.93061,1.93061,11000000.0
2007-11-15 21:36:00,1.93061,1.9307,1.93032,1.93042,8000000.0
2007-11-15 21:37:00,1.93048,1.93057,1.93029,1.93057,8000000.0
2007-11-15 21:38:00,1.93062,1.93077,1.93059,1.93077,8000000.0
2007-11-15 21:39:00,1.9309,1.93139,1.9309,1.93139,9000000.0
2007-11-15 21:40:00,1.93147,1.93238,1.93147,1.93238,7000000.0
2007-11-15 21:41:00,1.93311,1.93311,1.93273,1.93282,9000000.0
2007-11-15 21:42:00,1.93227,1.93243,1.93172,1.93195,7000000.0
2007-11-15 21:43:00,1.93194,1.93194,1.93145,1.93179,9000000.0
2007-11-15 21:44:00,1.93209,1.93253,1.93209,1.93253,8000000.0
2007-11-15 21:45:00,1.93236,1.93254,1.93236,1.93241,10000000.0
2007-11-15 21:46:00,1.93238,1.9326,1.93238,1.9326,8000000.0
2007-11-15 21:47:00,1.93279,1.9328,1.93257,1.9328,8000000.0
2007-11-15 21:48:00,1.93265,1.9334,1.93265,1.9334,8000000.0
2007-11-15 21:49:00,1.93365,1.934,1.93365,1.934,8000000.0
2007-11-15 21:50:00,1.93384,1.93384,1.93285,1.93314,8000000.0
2007-11-15 21:51:00,1.93359,1.93381,1.93359,1.93373,7000000.0
2007-11-15 21:52:00,1.93393,1.93417,1.93387,1.93387,7000000.0
2007-11-15 21:53:00,1.93384,1.93394,1.93376,1.93393,7000000.0
2007-11-15 21:54:00,1.93408,1.93408,1.93349,1.93349,7000000.0
2007-11-15 21:55:00,1.93332,1.93347,1.93309,1.93347,7000000.0
2007-11-15 21:56:00,1.93357,1.93398,1.93357,1.93398,8000000.0
2007-11-15 21:57:00,1.93438,1.93438,1.93403,1.93403,7000000.0
2007-11-15 21:58:00,1.93393,1.9342,1.93393,1.93412,7000000.0
2007-11-15 21:59:00,1.93445,1.93548,1.9344,1.93548,8000000.0
2007-11-15 22:00:00,1.93547,1.93547,1.93412,1.93474,10000000.0
2007-11-15 22:01:00,1.93462,1.93462,1.93237,1.93237,9000000.0
2007-11-15 22:02:00,1.93252,1.93308,1.93252,1.93308,8000000.0
2007-11-15 22:03:00,1.93328,1.93328,1.93273,1.93273,7000000.0
2007-11-15 22:04:00,1.93268,1.93271,1.93205,1.93205,8000000.0
2007-11-15 22:05:00,1.93214,1.93314,1.93214,1.93314,10000000.0
2007-11-15 22:06:00,1.93393,1.93565,1.93393,1.93565,7000000.0
2007-11-15 22:07:00,1.93648,1.93648,1.93563,1.93563,8000000.0
2007-11-15 22:08:00,1.93593,1.93593,1.93431,1.93431,8000000.0
2007-11-15 22:09:00,1.93471,1.93567,1.93471,1.93567,9000000.0
2007-11-15 22:10:00,1.93597,1.93602,1.93585,1.93585,8000000.0
2007-11-15 22:11:00,1.93567,1.93567,1.93461,1.93461,7000000.0
2007-11-15 22:12:00,1.93485,1.93497,1.93473,1.93473,8000000.0
2007-11-15 22:13:00,1.93405,1.93408,1.93363,1.93401,8000000.0
2007-11-15 22:14:00,1.93402,1.93402,1.93378,1.9339,11000000.0
2007-11-15 22:15:00,1.93361,1.93361,1.93169,1.93169,8000000.0
2007-11-15 22:16:00,1.93163,1.93243,1.93163,1.93243,9000000.0
2007-11-15 22:17:00,1.9322,1.93259,1.93197,1.93259,7000000.0
2007-11-15 22:18:00,1.93331,1.93368,1.93331,1.93366,8000000.0
2007-11-15 22:19:00,1.93352,1.93405,1.93282,1.93282,8000000.0
2007-11-15 22:20:00,1.932,1.9332,1.932,1.9332,7000000.0
2007-11-15 22:21:00,1.93313,1.93313,1.93185,1.93185,9000000.0
2007-11-15 22:22:00,1.93129,1.93172,1.93129,1.93172,7000000.0
2007-11-15 22:23:00,1.93177,1.93186,1.9314,1.9314,9000000.0
2007-11-15 22:24:00,1.93098,1.93313,1.93098,1.93313,7000000.0
2007-11-15 22:25:00,1.93412,1.93431,1.93348,1.93358,8000000.0
2007-11-15 22:26:00,1.93327,1.93346,1.93326,1.93341,9000000.0
2007-11-15 22:27:00,1.93316,1.93339,1.93316,1.93335,6000000.0
2007-11-15 22:28:00,1.93345,1.93346,1.9332,1.93346,8000000.0
2007-11-15 22:29:00,1.93335,1.93342,1.93323,1.93333,9000000.0
2007-11-15 22:30:00,1.93334,1.93377,1.93334,1.93362,7000000.0
2007-11-15 22:31:00,1.93345,1.934,1.93335,1.93386,9000000.0
2007-11-15 22:32:00,1.93299,1.93335,1.93299,1.93323,8000000.0
2007-11-15 22:33:00,1.93326,1.9337,1.93306,1.93306,7000000.0
2007-11-15 22:34:00,1.93305,1.93363,1.93305,1.93354,7000000.0
2007-11-15 22:35:00,1.9338,1.93438,1.9338,1.93418,8000000.0
2007-11-15 22:36:00,1.93401,1.935,1.93384,1.935,10000000.0
2007-11-15 22:37:00,1.93384,1.93475,1.93378,1.93475,7000000.0
2007-11-15 22:38:00,1.93512,1.93566,1.93512,1.93562,8000000.0
2007-11-15 22:39:00,1.93647,1.93724,1.93647,1.93681,10000000.0
2007-11-15 22:40:00,1.93628,1.93629,1.93603,1.93629,7000000.0
2007-11-15 22:41:00,1.93608,1.93608,1.93551,1.93553,8000000.0
2007-11-15 22:42:00,1.93448,1.93522,1.93435,1.93522,8000000.0
2007-11-15 22:43:00,1.93509,1.93597,1.93507,1.93597,6000000.0
2007-11-15 22:44:00,1.936,1.936,1.93481,1.93481,11000000.0
2007-11-15 22:45:00,1.93387,1.93387,1.93314,1.93314,11000000.0
2007-11-15 22:46:00,1.93234,1.933,1.93234,1.93295,8000000.0
2007-11-15 22:47:00,1.93287,1.93288,1.93254,1.93254,11000000.0
2007-11-15 22:48:00,1.93249,1.93273,1.93228,1.93273,8000000.0
2007-11-15 22:49:00,1.93269,1.93315,1.93257,1.93315,7000000.0
2007-11-15 22:50:00,1.9333,1.9333,1.93275,1.93287,7000000.0
2007-11-15 22:51:00,1.93263,1.9333,1.93263,1.93319,10000000.0
2007-11-15 22:52:00,1.9348,1.93484,1.934,1.93413,8000000.0
2007-11-15 22:53:00,1.93409,1.93467,1.93409,1.93458,7000000.0
2007-11-15 22:54:00,1.93465,1.93523,1.93462,1.93523,8000000.0
2007-11-15 22:55:00,1.93559,1.93559,1.93472,1.93472,7000000.0
2007-11-15 22:56:00,1.93487,1.93487,1.9347,1.93481,7000000.0
2007-11-15 22:57:00,1.9348,1.9353,1.9348,1.93521,7000000.0
2007-11-15 22:58:00,1.93489,1.93489,1.9347,1.93483,7000000.0
2007-11-15 22:59:00,1.93469,1.93486,1.93454,1.93454,7000000.0
2007-11-15 23:00:00,1.93458,1.93465,1.93444,1.93465,8000000.0
2007-11-15 23:01:00,1.93472,1.93516,1.93472,1.93516,8000000.0
2007-11-15 23:02:00,1.93481,1.93515,1.93481,1.93506,8000000.0
2007-11-15 23:03:00,1.9347,1.93551,1.9347,1.93551,7000000.0
2007-11-15 23:04:00,1.93565,1.93584,1.93547,1.93584,8000000.0
2007-11-15 23:05:00,1.9357,1.9359,1.9354,1.9354,7000000.0
2007-11-15 23:06:00,1.93487,1.93594,1.93487,1.93587,9000000.0
2007-11-15 23:07:00,1.93613,1.93613,1.93576,1.93576,10000000.0
2007-11-15 23:08:00,1.93519,1.93567,1.93492,1.93562,7000000.0
2007-11-15 23:09:00,1.93554,1.93576,1.93554,1.93573,9000000.0
2007-11-15 23:10:00,1.93543,1.93693,1.93529,1.93693,11000000.0
2007-11-15 23:11:00,1.93675,1.93693,1.93675,1.93685,7000000.0
2007-11-15 23:12:00,1.93663,1.93688,1.93654,1.93688,7000000.0
2007-11-15 23:13:00,1.937,1.93714,1.93687,1.93693,7000000.0
2007-11-15 23:14:00,1.93691,1.93751,1.93685,1.93751,11000000.0
2007-11-15 23:15:00,1.93741,1.93741,1.9367,1.93678,9000000.0
2007-11-15 23:16:00,1.9364,1.93672,1.93627,1.93661,11000000.0
2007-11-15 23:17:00,1.93655,1.93661,1.93647,1.93659,7000000.0
2007-11-15 23:18:00,1.93753,1.93753,1.93659,1.93659,8000000.0
2007-11-15 23:19:00,1.93636,1.93661,1.936,1.93661,6000000.0
2007-11-15 23:20:00,1.9369,1.93708,1.93668,1.93673,9000000.0
2007-11-15 23:21:00,1.93643,1.93643,1.93595,1.93596,9000000.0
2007-11-15 23:22:00,1.93585,1.93629,1.93585,1.93629,11000000.0
2007-11-15 23:23:00,1.9387,1.9388,1.9386,1.9388,7000000.0
2007-11-15 23:24:00,1.93686,1.93699,1.93665,1.93665,7000000.0
2007-11-15 23:25:00,1.93667,1.93683,1.93651,1.93683,7000000.0
2007-11-15 23:26:00,1.93703,1.93719,1.93692,1.93692,8000000.0
2007-11-15 23:27:00,1.937,1.93759,1.93697,1.93759,9000000.0
2007-11-15 23:28:00,1.93793,1.93798,1.93775,1.93785,10000000.0
2007-11-15 23:29:00,1.93757,1.93767,1.93745,1.93759,9000000.0
2007-11-15 23:30:00,1.93782,1.93783,1.93762,1.93766,8000000.0
2007-11-15 23:31:00,1.93762,1.93794,1.93755,1.93794,7000000.0
2007-11-15 23:32:00,1.93801,1.93808,1.93799,1.93803,8000000.0
2007-11-15 23:33:00,1.93788,1.93793,1.93774,1.93774,7000000.0
2007-11-15 23:34:00,1.938,1.93861,1.938,1.93837,11000000.0
2007-11-15 23:35:00,1.93792,1.93898,1.93792,1.93886,9000000.0
2007-11-15 23:36:00,1.93896,1.93896,1.93865,1.93889,7000000.0
2007-11-15 23:37:00,1.93897,1.93921,1.93897,1.93921,9000000.0
2007-11-15 23:38:00,1.93879,1.9389,1.93867,1.9389,8000000.0
2007-11-15 23:39:00,1.9393,1.9396,1.93924,1.9396,10000000.0
2007-11-15 23:40:00,1.93964,1.93964,1.93881,1.93881,7000000.0
2007-11-15 23:41:00,1.93906,1.93906,1.93818,1.93818,6000000.0
2007-11-15 23:42:00,1.93808,1.93808,1.93773,1.93773,7000000.0
2007-11-15 23:43:00,1.93774,1.93789,1.93768,1.93768,7000000.0
2007-11-15 23:44:00,1.93789,1.93832,1.93789,1.93824,7000000.0
2007-11-15 23:45:00,1.93835,1.93848,1.93833,1.9384,7000000.0
2007-11-15 23:46:00,1.93825,1.93833,1.93811,1.93811,8000000.0
2007-11-15 23:47:00,1.93781,1.93851,1.93737,1.93851,8000000.0
2007-11-15 23:48:00,1.93871,1.93874,1.9386,1.9386,7000000.0
2007-11-15 23:49:00,1.9387,1.9387,1.93837,1.93837,10000000.0
2007-11-15 23:50:00,1.93806,1.93821,1.93805,1.93806,8000000.0
2007-11-15 23:51:00,1.93812,1.93905,1.93812,1.93905,7000000.0
2007-11-15 23:52:00,1.93847,1.93874,1.93797,1.93874,11000000.0
2007-11-15 23:53:00,1.93892,1.93894,1.93855,1.93857,9000000.0
2007-11-15 23:54:00,1.93659,1.93915,1.93659,1.93857,9000000.0
2007-11-15 23:55:00,1.93807,1.93822,1.93755,1.93755,8000000.0
2007-11-15 23:56:00,1.93777,1.93852,1.93777,1.93852,8000000.0
2007-11-15 23:57:00,1.93873,1.93873,1.93798,1.938,8000000.0
2007-11-15 23:58:00,1.93819,1.93875,1.93812,1.93875,7000000.0
2007-11-15 23:59:00,1.93889,1.93899,1.9388,1.9389,10000000.0
2007-11-16 00:00:00,1.93849,1.93871,1.93849,1.93869,7000000.0
2007-11-16 00:01:00,1.93855,1.93861,1.93833,1.93833,8000000.0
2007-11-16 00:02:00,1.93846,1.9388,1.93846,1.93862,8000000.0
2007-11-16 00:03:00,1.93835,1.93835,1.93757,1.93774,7000000.0
2007-11-16 00:04:00,1.93787,1.93829,1.93782,1.93829,7000000.0
2007-11-16 00:05:00,1.93839,1.93839,1.93813,1.9383,9000000.0
2007-11-16 00:06:00,1.93821,1.93838,1.93813,1.93838,10000000.0
2007-11-16 00:07:00,1.93819,1.93878,1.93815,1.93878,5000000.0
2007-11-16 00:08:00,1.93862,1.93862,1.93842,1.93842,9000000.0
2007-11-16 00:09:00,1.93839,1.93844,1.9383,1.93836,8000000.0
2007-11-16 00:10:00,1.93809,1.9382,1.93808,1.93817,8000000.0
2007-11-16 00:11:00,1.93809,1.93848,1.93809,1.93829,9000000.0
2007-11-16 00:12:00,1.93785,1.938,1.93759,1.938,7000000.0
2007-11-16 00:13:00,1.93851,1.93851,1.93786,1.93786,7000000.0
2007-11-16 00:14:00,1.93771,1.93783,1.93751,1.93783,8000000.0
2007-11-16 00:15:00,1.93829,1.93846,1.93818,1.93846,8000000.0
2007-11-16 00:16:00,1.93842,1.93842,1.93752,1.93752,7000000.0
2007-11-16 00:17:00,1.93704,1.93718,1.93704,1.93708,10000000.0
2007-11-16 00:18:00,1.93725,1.93773,1.93718,1.93718,10000000.0
2007-11-16 00:19:00,1.93735,1.93812,1.93735,1.93812,7000000.0
2007-11-16 00:20:00,1.93817,1.93855,1.93797,1.93797,8000000.0
2007-11-16 00:21:00,1.93762,1.93854,1.9376,1.93854,6000000.0
2007-11-16 00:22:00,1.93872,1.93872,1.9385,1.93852,9000000.0
2007-11-16 00:23:00,1.93839,1.93839,1.93801,1.9382,11000000.0
2007-11-16 00:24:00,1.93842,1.93844,1.9381,1.9381,10000000.0
2007-11-16 00:25:00,1.93808,1.93832,1.93782,1.93832,10000000.0
2007-11-16 00:26:00,1.93817,1.93817,1.93424,1.93424,7000000.0
2007-11-16 00:27:00,1.93588,1.93613,1.93587,1.93613,5000000.0
2007-11-16 00:28:00,1.93661,1.93678,1.93661,1.93677,9000000.0
2007-11-16 00:29:00,1.93674,1.93699,1.93661,1.93699,6000000.0
2007-11-16 00:30:00,1.9369,1.93741,1.93689,1.93723,11000000.0
2007-11-16 00:31:00,1.9373,1.93736,1.93698,1.93736,10000000.0
2007-11-16 00:32:00,1.93736,1.93739,1.93712,1.93733,8000000.0
2007-11-16 00:33:00,1.93746,1.93763,1.9372,1.93763,6000000.0
2007-11-16 00:34:00,1.93735,1.93735,1.93707,1.93731,8000000.0
2007-11-16 00:35:00,1.93733,1.93755,1.93565,1.93755,8000000.0
2007-11-16 00:36:00,1.93773,1.93773,1.93732,1.9374,7000000.0
2007-11-16 00:37:00,1.93771,1.93823,1.93771,1.9381,7000000.0
2007-11-16 00:38:00,1.93861,1.93913,1.93845,1.93913,7000000.0
2007-11-16 00:39:00,1.9395,1.93957,1.93935,1.93935,7000000.0
2007-11-16 00:40:00,1.93896,1.93912,1.93815,1.93816,7000000.0
2007-11-16 00:41:00,1.93789,1.93792,1.93768,1.93776,10000000.0
2007-11-16 00:42:00,1.93763,1.93806,1.93723,1.93798,11000000.0
2007-11-16 00:43:00,1.93818,1.93818,1.93763,1.93763,7000000.0
2007-11-16 00:44:00,1.93745,1.9375,1.93718,1.93718,7000000.0
2007-11-16 00:45:00,1.93704,1.93704,1.93664,1.93664,5000000.0
2007-11-16 00:46:00,1.93678,1.93707,1.93666,1.93666,11000000.0
2007-11-16 00:47:00,1.93684,1.93684,1.93665,1.93676,7000000.0
2007-11-16 00:48:00,1.93663,1.9369,1.9366,1.9369,10000000.0
2007-11-16 00:49:00,1.93678,1.93691,1.93678,1.93682,7000000.0
2007-11-16 00:50:00,1.93672,1.93672,1.9365,1.93663,8000000.0
2007-11-16 00:51:00,1.93667,1.93676,1.93647,1.93647,6000000.0
2007-11-16 00:52:00,1.93639,1.93675,1.93639,1.93663,8000000.0
2007-11-16 00:53:00,1.93669,1.93685,1.93643,1.93643,6000000.0
2007-11-16 00:54:00,1.93664,1.9367,1.93655,1.93666,8000000.0
2007-11-16 00:55:00,1.93638,1.93638,1.93579,1.93603,7000000.0
2007-11-16 00:56:00,1.93666,1.93693,1.93666,1.93693,7000000.0
2007-11-16 00:57:00,1.93692,1.93762,1.93691,1.93762,6000000.0
2007-11-16 00:58:00,1.93761,1.93813,1.93758,1.93758,8000000.0
2007-11-16 00:59:00,1.93666,1.93666,1.93571,1.93571,8000000.0
2007-11-16 01:00:00,1.93598,1.93678,1.93598,1.93678,9000000.0
2007-11-16 01:01:00,1.93704,1.93704,1.93667,1.93667,9000000.0
2007-11-16 01:02:00,1.93661,1.93661,1.93576,1.93591,8000000.0
2007-11-16 01:03:00,1.93577,1.93617,1.93577,1.93616,7000000.0
2007-11-16 01:04:00,1.9362,1.9362,1.93574,1.93574,8000000.0
2007-11-16 01:05:00,1.93578,1.9361,1.93575,1.93603,8000000.0
2007-11-16 01:06:00,1.93625,1.93625,1.93612,1.93612,8000000.0
2007-11-16 01:07:00,1.93585,1.93699,1.93585,1.93699,10000000.0
2007-11-16 01:08:00,1.93706,1.93706,1.93661,1.93698,8000000.0
2007-11-16 01:09:00,1.93714,1.93728,1.93708,1.93714,7000000.0
2007-11-16 01:10:00,1.93701,1.93704,1.93679,1.93679,11000000.0
2007-11-16 01:11:00,1.93703,1.93703,1.93688,1.93688,8000000.0
2007-11-16 01:12:00,1.93673,1.937,1.9367,1.93692,11000000.0
2007-11-16 01:13:00,1.93674,1.93691,1.93674,1.93679,7000000.0
2007-11-16 01:14:00,1.93669,1.93688,1.9366,1.93674,8000000.0
2007-11-16 01:15:00,1.93668,1.93708,1.93628,1.93628,10000000.0
2007-11-16 01:16:00,1.93577,1.93577,1.93546,1.93556,9000000.0
2007-11-16 01:17:00,1.93554,1.93662,1.93554,1.93662,7000000.0
2007-11-16 01:18:00,1.93528,1.93534,1.9351,1.93534,8000000.0
2007-11-16 01:19:00,1.93519,1.93536,1.93517,1.93532,7000000.0
2007-11-16 01:20:00,1.9352,1.9352,1.93476,1.93476,8000000.0
2007-11-16 01:21:00,1.9349,1.93495,1.93479,1.93479,5000000.0
2007-11-16 01:22:00,1.93448,1.93448,1.93313,1.93313,7000000.0
2007-11-16 01:23:00,1.93283,1.93319,1.93283,1.93299,7000000.0
2007-11-16 01:24:00,1.93381,1.93423,1.93381,1.93408,11000000.0
2007-11-16 01:25:00,1.93414,1.93425,1.93408,1.93421,7000000.0
2007-11-16 01:26:00,1.93421,1.93426,1.93401,1.93401,8000000.0
2007-11-16 01:27:00,1.93417,1.93458,1.93417,1.93435,8000000.0
2007-11-16 01:28:00,1.93412,1.93437,1.93412,1.93428,8000000.0
2007-11-16 01:29:00,1.93476,1.93495,1.93423,1.93423,5000000.0
2007-11-16 01:30:00,1.93372,1.93375,1.93325,1.93325,7000000.0
2007-11-16 01:31:00,1.93347,1.93347,1.93332,1.93342,5000000.0
2007-11-16 01:32:00,1.93376,1.9342,1.93341,1.93341,9000000.0
2007-11-16 01:33:00,1.93315,1.93315,1.93301,1.93302,8000000.0
2007-11-16 01:34:00,1.93289,1.9331,1.93289,1.9331,11000000.0
2007-11-16 01:35:00,1.93314,1.93314,1.93297,1.93313,6000000.0
2007-11-16 01:36:00,1.93322,1.93332,1.93309,1.93328,10000000.0
2007-11-16 01:37:00,1.93297,1.93316,1.93297,1.93316,8000000.0
2007-11-16 01:38:00,1.93289,1.93289,1.93254,1.93254,7000000.0
2007-11-16 01:39:00,1.93235,1.93293,1.93198,1.93293,6000000.0
2007-11-16 01:40:00,1.93221,1.93237,1.93195,1.93222,11000000.0
2007-11-16 01:41:00,1.93202,1.93202,1.93171,1.93171,7000000.0
2007-11-16 01:42:00,1.93181,1.93181,1.93145,1.93145,9000000.0
2007-11-16 01:43:00,1.93105,1.93155,1.93096,1.93155,7000000.0
2007-11-16 01:44:00,1.93126,1.93126,1.93046,1.93071,8000000.0
2007-11-16 01:45:00,1.93086,1.93086,1.93049,1.93051,9000000.0
2007-11-16 01:46:00,1.93116,1.93158,1.93116,1.93133,7000000.0
2007-11-16 01:47:00,1.9312,1.9312,1.93076,1.93076,8000000.0
2007-11-16 01:48:00,1.93075,1.93081,1.93075,1.93075,8000000.0
2007-11-16 01:49:00,1.93076,1.93093,1.93076,1.93076,9000000.0
2007-11-16 01:50:00,1.93073,1.93082,1.93049,1.93065,7000000.0
2007-11-16 01:51:00,1.93162,1.93364,1.93162,1.93364,8000000.0
2007-11-16 01:52:00,1.93308,1.93308,1.93214,1.93214,8000000.0
2007-11-16 01:53:00,1.93227,1.9327,1.93227,1.9327,10000000.0
2007-11-16 01:54:00,1.93281,1.9329,1.93273,1.93283,10000000.0
2007-11-16 01:55:00,1.93255,1.93309,1.93255,1.9329,8000000.0
2007-11-16 01:56:00,1.93338,1.93338,1.9313,1.9329,10000000.0
2007-11-16 01:57:00,1.93268,1.93274,1.932,1.93248,7000000.0
2007-11-16 01:58:00,1.9325,1.9325,1.93189,1.93189,8000000.0
2007-11-16 01:59:00,1.93211,1.93215,1.93204,1.93208,10000000.0
2007-11-16 02:00:00,1.93205,1.93206,1.93194,1.93194,7000000.0
2007-11-16 02:01:00,1.93189,1.93202,1.93178,1.93178,10000000.0
2007-11-16 02:02:00,1.93239,1.93251,1.93239,1.93245,13000000.0
2007-11-16 02:03:00,1.93229,1.93262,1.93229,1.93262,17000000.0
2007-11-16 02:04:00,1.93206,1.93206,1.93175,1.93175,12000000.0
2007-11-16 02:05:00,1.93235,1.93312,1.93235,1.93312,9000000.0
2007-11-16 02:06:00,1.9335,1.93523,1.9335,1.93523,7000000.0
2007-11-16 02:07:00,1.93535,1.93539,1.93523,1.93523,13000000.0
2007-11-16 02:08:00,1.93487,1.93487,1.93451,1.93451,16000000.0
2007-11-16 02:09:00,1.93452,1.93463,1.93452,1.93458,10000000.0
2007-11-16 02:10:00,1.93457,1.93489,1.93451,1.93489,8000000.0
2007-11-16 02:11:00,1.935,1.93525,1.935,1.93524,7000000.0
2007-11-16 02:12:00,1.93594,1.93642,1.93594,1.93642,14000000.0
2007-11-16 02:13:00,1.93667,1.9375,1.93667,1.9375,7000000.0
2007-11-16 02:14:00,1.9376,1.93899,1.9376,1.93899,7000000.0
2007-11-16 02:15:00,1.93885,1.93885,1.93822,1.93822,7000000.0
2007-11-16 02:16:00,1.93795,1.93795,1.93756,1.93791,8000000.0
2007-11-16 02:17:00,1.93773,1.93773,1.93739,1.93739,7000000.0
2007-11-16 02:18:00,1.93744,1.93813,1.93744,1.93813,11000000.0
2007-11-16 02:19:00,1.93825,1.93825,1.93812,1.93812,7000000.0
2007-11-16 02:20:00,1.93824,1.93824,1.93784,1.93784,12000000.0
2007-11-16 02:21:00,1.93769,1.93778,1.93769,1.93778,12000000.0
2007-11-16 02:22:00,1.93774,1.93774,1.93747,1.93767,7000000.0
2007-11-16 02:23:00,1.93796,1.938,1.93763,1.93763,9000000.0
2007-11-16 02:24:00,1.9377,1.9377,1.93753,1.93759,8000000.0
2007-11-16 02:25:00,1.93719,1.93762,1.93708,1.93762,16000000.0
2007-11-16 02:26:00,1.93775,1.93775,1.93748,1.93748,20000000.0
2007-11-16 02:27:00,1.93729,1.93729,1.93704,1.93728,18000000.0
2007-11-16 02:28:00,1.93721,1.93722,1.93693,1.93701,7000000.0
2007-11-16 02:29:00,1.93672,1.93672,1.93642,1.93644,10000000.0
2007-11-16 02:30:00,1.93653,1.93659,1.93643,1.93653,10000000.0
2007-11-16 02:31:00,1.93683,1.93683,1.9366,1.93678,9000000.0
2007-11-16 02:32:00,1.93686,1.93712,1.93686,1.93712,15000000.0
2007-11-16 02:33:00,1.93705,1.9378,1.93705,1.9378,14000000.0
2007-11-16 02:34:00,1.93757,1.93781,1.93757,1.93764,9000000.0
2007-11-16 02:35:00,1.93607,1.93694,1.93598,1.93694,7000000.0
2007-11-16 02:36:00,1.9371,1.9371,1.93682,1.93708,8000000.0
2007-11-16 02:37:00,1.93716,1.93733,1.93716,1.93718,7000000.0
2007-11-16 02:38:00,1.9374,1.9379,1.93728,1.9379,7000000.0
2007-11-16 02:39:00,1.93781,1.93781,1.93703,1.93703,13000000.0
2007-11-16 02:40:00,1.93661,1.93726,1.93661,1.93715,11000000.0
2007-11-16 02:41:00,1.93707,1.93707,1.93651,1.93651,6000000.0
2007-11-16 02:42:00,1.93627,1.9368,1.93627,1.9368,11000000.0
2007-11-16 02:43:00,1.93689,1.93693,1.93653,1.9367,8000000.0
2007-11-16 02:44:00,1.93654,1.93663,1.9364,1.9364,10000000.0
2007-11-16 02:45:00,1.93633,1.93635,1.93621,1.93627,10000000.0
2007-11-16 02:46:00,1.9358,1.9358,1.93528,1.93558,8000000.0
2007-11-16 02:47:00,1.93571,1.93589,1.93563,1.93589,8000000.0
2007-11-16 02:48:00,1.93567,1.93603,1.93567,1.93603,11000000.0
2007-11-16 02:49:00,1.93593,1.93593,1.93537,1.93577,10000000.0
2007-11-16 02:50:00,1.93562,1.93578,1.93555,1.93565,8000000.0
2007-11-16 02:51:00,1.93567,1.93567,1.93533,1.93546,10000000.0
2007-11-16 02:52:00,1.93576,1.93588,1.93568,1.93576,10000000.0
2007-11-16 02:53:00,1.93601,1.93624,1.93586,1.93624,8000000.0
2007-11-16 02:54:00,1.93661,1.93809,1.93661,1.93809,7000000.0
2007-11-16 02:55:00,1.93819,1.93819,1.93692,1.93692,8000000.0
2007-11-16 02:56:00,1.93615,1.93703,1.93615,1.93703,7000000.0
2007-11-16 02:57:00,1.93671,1.93671,1.93581,1.93592,8000000.0
2007-11-16 02:58:00,1.93597,1.93656,1.93597,1.93653,12000000.0
2007-11-16 02:59:00,1.93724,1.93724,1.937,1.93716,19000000.0
2007-11-16 03:00:00,1.93697,1.9371,1.93694,1.93694,7000000.0
2007-11-16 03:01:00,1.93741,1.93741,1.93715,1.93715,10000000.0
2007-11-16 03:02:00,1.93715,1.93812,1.93715,1.93792,8000000.0
2007-11-16 03:03:00,1.93733,1.93733,1.93717,1.93733,11000000.0
2007-11-16 03:04:00,1.93727,1.93728,1.93705,1.93728,7000000.0
2007-11-16 03:05:00,1.93731,1.93731,1.93677,1.93694,10000000.0
2007-11-16 03:06:00,1.93722,1.93722,1.93685,1.93699,11000000.0
2007-11-16 03:07:00,1.93695,1.93747,1.93695,1.93747,7000000.0
2007-11-16 03:08:00,1.9374,1.93743,1.93729,1.93743,8000000.0
2007-11-16 03:09:00,1.93716,1.93716,1.93654,1.93654,10000000.0
2007-11-16 03:10:00,1.93671,1.93683,1.9366,1.93682,10000000.0
2007-11-16 03:11:00,1.93643,1.93643,1.93568,1.93588,8000000.0
2007-11-16 03:12:00,1.93593,1.93593,1.93544,1.93544,7000000.0
2007-11-16 03:13:00,1.93495,1.93505,1.93462,1.93505,10000000.0
2007-11-16 03:14:00,1.93471,1.93472,1.93415,1.93415,16000000.0
2007-11-16 03:15:00,1.93399,1.93424,1.93356,1.93402,11000000.0
2007-11-16 03:16:00,1.93395,1.93395,1.93355,1.93355,7000000.0
2007-11-16 03:17:00,1.93352,1.93371,1.93352,1.93371,8000000.0
2007-11-16 03:18:00,1.93339,1.93343,1.93324,1.93324,8000000.0
2007-11-16 03:19:00,1.93291,1.93291,1.93263,1.93263,7000000.0
2007-11-16 03:20:00,1.93261,1.93295,1.93242,1.93295,7000000.0
2007-11-16 03:21:00,1.93313,1.93327,1.93291,1.93301,7000000.0
2007-11-16 03:22:00,1.93282,1.93296,1.93106,1.93106,8000000.0
2007-11-16 03:23:00,1.93291,1.93297,1.93285,1.93289,9000000.0
2007-11-16 03:24:00,1.93276,1.93276,1.93214,1.93214,7000000.0
2007-11-16 03:25:00,1.93219,1.93238,1.93218,1.93228,23000000.0
2007-11-16 03:26:00,1.93219,1.93219,1.93201,1.93201,9000000.0
2007-11-16 03:27:00,1.93199,1.93202,1.93173,1.93202,7000000.0
2007-11-16 03:28:00,1.93197,1.93197,1.93178,1.93178,7000000.0
2007-11-16 03:29:00,1.93162,1.93162,1.93091,1.93091,7000000.0
2007-11-16 03:30:00,1.93071,1.93144,1.93069,1.93144,10000000.0
2007-11-16 03:31:00,1.93108,1.93149,1.93083,1.93148,8000000.0
2007-11-16 03:32:00,1.93191,1.93194,1.93184,1.93184,10000000.0
2007-11-16 03:33:00,1.93206,1.93227,1.93201,1.93227,7000000.0
2007-11-16 03:34:00,1.93197,1.93204,1.93187,1.93197,11000000.0
2007-11-16 03:35:00,1.93192,1.93205,1.9316,1.9316,8000000.0
2007-11-16 03:36:00,1.93178,1.93178,1.93148,1.93157,7000000.0
2007-11-16 03:37:00,1.9353,1.9355,1.9347,1.9351,8000000.0
2007-11-16 03:38:00,1.93168,1.93234,1.93168,1.93234,8000000.0
2007-11-16 03:39:00,1.93235,1.93235,1.93206,1.93206,9000000.0
2007-11-16 03:40:00,1.93237,1.93237,1.93196,1.93216,11000000.0
2007-11-16 03:41:00,1.93207,1.93222,1.93207,1.93216,8000000.0
2007-11-16 03:42:00,1.93224,1.93224,1.93193,1.93193,7000000.0
2007-11-16 03:43:00,1.93207,1.93207,1.93189,1.93205,9000000.0
2007-11-16 03:44:00,1.93213,1.93213,1.93177,1.93177,7000000.0
2007-11-16 03:45:00,1.93173,1.93173,1.93136,1.93136,7000000.0
2007-11-16 03:46:00,1.93139,1.93167,1.93137,1.93153,8000000.0
2007-11-16 03:47:00,1.93147,1.93153,1.93094,1.931,9000000.0
2007-11-16 03:48:00,1.93067,1.93067,1.9305,1.93059,11000000.0
2007-11-16 03:49:00,1.93051,1.93078,1.93051,1.93078,23000000.0
2007-11-16 03:50:00,1.93109,1.93143,1.93108,1.93108,9000000.0
2007-11-16 03:51:00,1.93115,1.93139,1.93115,1.93137,8000000.0
2007-11-16 03:52:00,1.93184,1.93215,1.93174,1.93205,9000000.0
2007-11-16 03:53:00,1.93217,1.93268,1.93217,1.93268,8000000.0
2007-11-16 03:54:00,1.93295,1.93296,1.93245,1.93255,9000000.0
2007-11-16 03:55:00,1.93165,1.93273,1.93155,1.93273,10000000.0
2007-11-16 03:56:00,1.93257,1.93266,1.93248,1.9326,12000000.0
2007-11-16 03:57:00,1.93259,1.9329,1.93244,1.9329,9000000.0
2007-11-16 03:58:00,1.93313,1.93313,1.93297,1.93297,8000000.0
2007-11-16 03:59:00,1.93279,1.93284,1.93258,1.93279,7000000.0
2007-11-16 04:00:00,1.93265,1.93269,1.93237,1.93269,18000000.0
2007-11-16 04:01:00,1.93284,1.93448,1.93284,1.93448,8000000.0
2007-11-16 04:02:00,1.93508,1.93539,1.93505,1.93505,25000000.0
2007-11-16 04:03:00,1.93447,1.93447,1.93327,1.93362,12000000.0
2007-11-16 04:04:00,1.934,1.93419,1.934,1.93415,9000000.0
2007-11-16 04:05:00,1.93408,1.9349,1.93407,1.93463,7000000.0
2007-11-16 04:06:00,1.93482,1.93503,1.93465,1.93465,10000000.0
2007-11-16 04:07:00,1.93458,1.93458,1.93437,1.93437,7000000.0
2007-11-16 04:08:00,1.93417,1.93417,1.93351,1.93351,10000000.0
2007-11-16 04:09:00,1.93336,1.9335,1.93336,1.93349,8000000.0
2007-11-16 04:10:00,1.93401,1.93483,1.93401,1.93436,9000000.0
2007-11-16 04:11:00,1.9342,1.93433,1.93419,1.93424,8000000.0
2007-11-16 04:12:00,1.93429,1.93483,1.93429,1.93464,11000000.0
2007-11-16 04:13:00,1.9348,1.93483,1.9346,1.9346,8000000.0
2007-11-16 04:14:00,1.93459,1.93459,1.93388,1.93388,7000000.0
2007-11-16 04:15:00,1.93402,1.93402,1.93366,1.93366,8000000.0
2007-11-16 04:16:00,1.93263,1.93263,1.93185,1.93185,8000000.0
2007-11-16 04:17:00,1.93195,1.93314,1.93185,1.93314,19000000.0
2007-11-16 04:18:00,1.93347,1.93347,1.93291,1.93291,8000000.0
2007-11-16 04:19:00,1.93254,1.93281,1.93247,1.93279,21000000.0
2007-11-16 04:20:00,1.93227,1.93246,1.93221,1.93237,11000000.0
2007-11-16 04:21:00,1.93253,1.93253,1.93235,1.93238,8000000.0
2007-11-16 04:22:00,1.9327,1.93313,1.9327,1.93306,8000000.0
2007-11-16 04:23:00,1.93328,1.93366,1.933,1.93347,9000000.0
2007-11-16 04:24:00,1.93356,1.93416,1.93347,1.93416,12000000.0
2007-11-16 04:25:00,1.93458,1.93491,1.93454,1.93491,9000000.0
2007-11-16 04:26:00,1.93495,1.93495,1.93447,1.93447,8000000.0
2007-11-16 04:27:00,1.93432,1.93465,1.93389,1.93465,9000000.0
2007-11-16 04:28:00,1.93471,1.93526,1.93471,1.93526,14000000.0
2007-11-16 04:29:00,1.93526,1.93526,1.93436,1.93448,16000000.0
2007-11-16 04:30:00,1.93437,1.93437,1.9342,1.93437,25000000.0
2007-11-16 04:31:00,1.93433,1.93462,1.93399,1.93462,8000000.0
2007-11-16 04:32:00,1.93554,1.93612,1.93554,1.93612,8000000.0
2007-11-16 04:33:00,1.93657,1.93662,1.93589,1.93589,5000000.0
2007-11-16 04:34:00,1.93509,1.93509,1.93404,1.93487,10000000.0
2007-11-16 04:35:00,1.93505,1.93582,1.93505,1.93546,9000000.0
2007-11-16 04:36:00,1.9343,1.9343,1.93395,1.93428,7000000.0
2007-11-16 04:37:00,1.93467,1.93471,1.93457,1.93457,7000000.0
2007-11-16 04:38:00,1.93467,1.93487,1.93467,1.93487,7000000.0
2007-11-16 04:39:00,1.93437,1.9344,1.93413,1.93413,8000000.0
2007-11-16 04:40:00,1.93484,1.93546,1.93475,1.93487,9000000.0
2007-11-16 04:41:00,1.93454,1.93493,1.93453,1.93493,9000000.0
2007-11-16 04:42:00,1.93482,1.93482,1.93435,1.93435,11000000.0
2007-11-16 04:43:00,1.93445,1.93445,1.93411,1.93411,9000000.0
2007-11-16 04:44:00,1.93406,1.93444,1.93406,1.93444,8000000.0
2007-11-16 04:45:00,1.93461,1.93469,1.93451,1.93469,9000000.0
2007-11-16 04:46:00,1.93505,1.9356,1.93505,1.9356,7000000.0
2007-11-16 04:47:00,1.93549,1.93552,1.9353,1.93549,8000000.0
2007-11-16 04:48:00,1.93539,1.93554,1.93529,1.93529,8000000.0
2007-11-16 04:49:00,1.93515,1.93543,1.93515,1.9352,8000000.0
2007-11-16 04:50:00,1.93514,1.9354,1.93511,1.93511,7000000.0
2007-11-16 04:51:00,1.93517,1.93565,1.93517,1.93561,15000000.0
2007-11-16 04:52:00,1.93602,1.93613,1.936,1.93606,8000000.0
2007-11-16 04:53:00,1.93581,1.93603,1.93581,1.93598,8000000.0
2007-11-16 04:54:00,1.93614,1.93656,1.93614,1.93655,11000000.0
2007-11-16 04:55:00,1.93652,1.93663,1.93637,1.93647,9000000.0
2007-11-16 04:56:00,1.93603,1.93603,1.935,1.93559,12000000.0
2007-11-16 04:57:00,1.93608,1.93617,1.93608,1.93609,7000000.0
2007-11-16 04:58:00,1.93595,1.93616,1.93581,1.93606,9000000.0
2007-11-16 04:59:00,1.93601,1.93601,1.93572,1.93572,12000000.0
2007-11-16 05:00:00,1.93547,1.93663,1.93547,1.93663,9000000.0
2007-11-16 05:01:00,1.93661,1.93703,1.93661,1.93703,7000000.0
2007-11-16 05:02:00,1.93692,1.93742,1.93692,1.93742,7000000.0
2007-11-16 05:03:00,1.93755,1.93765,1.93738,1.93765,8000000.0
2007-11-16 05:04:00,1.93782,1.93846,1.93782,1.93838,9000000.0
2007-11-16 05:05:00,1.93805,1.93814,1.93787,1.938,7000000.0
2007-11-16 05:06:00,1.93893,1.94043,1.93893,1.94043,8000000.0
2007-11-16 05:07:00,1.94062,1.94062,1.94016,1.94016,10000000.0
2007-11-16 05:08:00,1.93995,1.94043,1.93961,1.93961,10000000.0
2007-11-16 05:09:00,1.93926,1.93953,1.93892,1.93892,16000000.0
2007-11-16 05:10:00,1.93906,1.93969,1.93906,1.93969,12000000.0
2007-11-16 05:11:00,1.94024,1.94053,1.94018,1.94053,11000000.0
2007-11-16 05:12:00,1.94059,1.94059,1.94003,1.94003,16000000.0
2007-11-16 05:13:00,1.93934,1.93935,1.93804,1.93804,9000000.0
2007-11-16 05:14:00,1.93719,1.93813,1.93719,1.93813,12000000.0
2007-11-16 05:15:00,1.93833,1.93877,1.93833,1.93865,8000000.0
2007-11-16 05:16:00,1.93856,1.93856,1.93805,1.93805,11000000.0
2007-11-16 05:17:00,1.93761,1.93808,1.93761,1.93808,9000000.0
2007-11-16 05:18:00,1.93798,1.93825,1.9379,1.93823,16000000.0
2007-11-16 05:19:00,1.93798,1.93798,1.93719,1.93719,9000000.0
2007-11-16 05:20:00,1.93703,1.93707,1.93668,1.93682,11000000.0
2007-11-16 05:21:00,1.93696,1.93696,1.93695,1.93695,2000000.0
2007-11-16 05:22:00,1.93682,1.93682,1.93592,1.93592,28000000.0
2007-11-16 05:23:00,1.93599,1.93607,1.9359,1.93591,7000000.0
2007-11-16 05:24:00,1.93557,1.93565,1.93557,1.93563,27000000.0
2007-11-16 05:25:00,1.93558,1.93567,1.93539,1.93558,47000000.0
2007-11-16 05:26:00,1.93567,1.93589,1.93562,1.93575,38000000.0
2007-11-16 05:27:00,1.93583,1.93583,1.93561,1.93574,7000000.0
2007-11-16 05:28:00,1.93575,1.93609,1.93575,1.93595,22000000.0
2007-11-16 05:29:00,1.9359,1.9359,1.93566,1.93566,11000000.0
2007-11-16 05:30:00,1.93508,1.93508,1.93406,1.93406,7000000.0
2007-11-16 05:31:00,1.93481,1.93642,1.93481,1.93642,8000000.0
2007-11-16 05:32:00,1.93595,1.93637,1.93566,1.93637,10000000.0
2007-11-16 05:33:00,1.93633,1.93653,1.93593,1.93593,10000000.0
2007-11-16 05:34:00,1.93606,1.93733,1.93606,1.93733,8000000.0
2007-11-16 05:35:00,1.93706,1.93713,1.93673,1.93673,10000000.0
2007-11-16 05:36:00,1.93646,1.93649,1.93569,1.93594,15000000.0
2007-11-16 05:37:00,1.93593,1.93593,1.93558,1.93558,11000000.0
2007-11-16 05:38:00,1.93544,1.93546,1.93538,1.93542,11000000.0
2007-11-16 05:39:00,1.93555,1.9358,1.93535,1.93569,7000000.0
2007-11-16 05:40:00,1.93578,1.93587,1.93544,1.93548,9000000.0
2007-11-16 05:41:00,1.93532,1.93568,1.93529,1.93568,9000000.0
2007-11-16 05:42:00,1.93606,1.93606,1.9357,1.9357,16000000.0
2007-11-16 05:43:00,1.93564,1.93564,1.93537,1.93549,8000000.0
2007-11-16 05:44:00,1.93545,1.93548,1.93524,1.93525,9000000.0
2007-11-16 05:45:00,1.93475,1.93475,1.93373,1.93375,13000000.0
2007-11-16 05:46:00,1.93362,1.93371,1.93306,1.93306,10000000.0
2007-11-16 05:47:00,1.93253,1.93307,1.93253,1.93305,15000000.0
2007-11-16 05:48:00,1.93326,1.93337,1.93319,1.93319,11000000.0
2007-11-16 05:49:00,1.93316,1.93316,1.93265,1.93265,8000000.0
2007-11-16 05:50:00,1.93292,1.93292,1.93264,1.93264,13000000.0
2007-11-16 05:51:00,1.93267,1.93292,1.93264,1.93275,30000000.0
2007-11-16 05:52:00,1.933,1.93368,1.933,1.93368,15000000.0
2007-11-16 05:53:00,1.9342,1.9342,1.93382,1.93382,8000000.0
2007-11-16 05:54:00,1.93398,1.93461,1.93398,1.93439,16000000.0
2007-11-16 05:55:00,1.93458,1.93498,1.93458,1.93476,11000000.0
2007-11-16 05:56:00,1.93482,1.93566,1.93482,1.93566,33000000.0
2007-11-16 05:57:00,1.93641,1.93682,1.93641,1.93653,11000000.0
2007-11-16 05:58:00,1.93685,1.93685,1.93656,1.93656,19000000.0
2007-11-16 05:59:00,1.93656,1.93666,1.93653,1.93658,12000000.0
2007-11-16 06:00:00,1.93631,1.93661,1.93631,1.93657,25000000.0
2007-11-16 06:01:00,1.93659,1.93671,1.93637,1.93663,16000000.0
2007-11-16 06:02:00,1.93669,1.93669,1.93613,1.93613,13000000.0
2007-11-16 06:03:00,1.9364,1.93657,1.93621,1.93646,7000000.0
2007-11-16 06:04:00,1.93668,1.93675,1.93663,1.93669,11000000.0
2007-11-16 06:05:00,1.9366,1.93678,1.93642,1.93678,9000000.0
2007-11-16 06:06:00,1.93666,1.93681,1.93662,1.93662,8000000.0
2007-11-16 06:07:00,1.93659,1.93659,1.93607,1.93607,10000000.0
2007-11-16 06:08:00,1.93594,1.93612,1.93559,1.93559,8000000.0
2007-11-16 06:09:00,1.93538,1.93545,1.93536,1.93545,10000000.0
2007-11-16 06:10:00,1.93613,1.93613,1.93566,1.93575,8000000.0
2007-11-16 06:11:00,1.93568,1.9357,1.93546,1.93546,7000000.0
2007-11-16 06:12:00,1.93532,1.93535,1.93498,1.93535,10000000.0
2007-11-16 06:13:00,1.93574,1.93574,1.93569,1.9357,15000000.0
2007-11-16 06:14:00,1.93578,1.93584,1.9356,1.93577,7000000.0
2007-11-16 06:15:00,1.93601,1.93636,1.93601,1.93606,18000000.0
2007-11-16 06:16:00,1.93598,1.936,1.9359,1.93594,11000000.0
2007-11-16 06:17:00,1.93607,1.93657,1.93607,1.93657,7000000.0
2007-11-16 06:18:00,1.93652,1.93688,1.93652,1.93688,13000000.0
2007-11-16 06:19:00,1.93698,1.93704,1.93687,1.93687,12000000.0
2007-11-16 06:20:00,1.93661,1.93677,1.93657,1.93673,18000000.0
2007-11-16 06:21:00,1.93701,1.93768,1.93693,1.93768,26000000.0
2007-11-16 06:22:00,1.93781,1.93796,1.93777,1.9378,11000000.0
2007-11-16 06:23:00,1.93777,1.93793,1.93776,1.93793,11000000.0
2007-11-16 06:24:00,1.93765,1.93767,1.937,1.937,11000000.0
2007-11-16 06:25:00,1.93636,1.93673,1.93597,1.93597,10000000.0
2007-11-16 06:26:00,1.93608,1.93628,1.93598,1.93628,7000000.0
2007-11-16 06:27:00,1.9363,1.93632,1.93615,1.93632,8000000.0
2007-11-16 06:28:00,1.93663,1.9367,1.93652,1.93667,7000000.0
2007-11-16 06:29:00,1.93652,1.93683,1.93652,1.93683,9000000.0
2007-11-16 06:30:00,1.93637,1.93649,1.93637,1.93648,11000000.0
2007-11-16 06:31:00,1.93722,1.93733,1.93678,1.93718,20000000.0
2007-11-16 06:32:00,1.93753,1.93758,1.93735,1.93758,31000000.0
2007-11-16 06:33:00,1.93724,1.93741,1.93709,1.93741,17000000.0
2007-11-16 06:34:00,1.93751,1.93751,1.93725,1.93725,9000000.0
2007-11-16 06:35:00,1.9372,1.9372,1.937,1.93716,8000000.0
2007-11-16 06:36:00,1.93678,1.93683,1.93637,1.93637,10000000.0
2007-11-16 06:37:00,1.9363,1.93657,1.9363,1.93655,7000000.0
2007-11-16 06:38:00,1.93651,1.93651,1.93577,1.93591,8000000.0
2007-11-16 06:39:00,1.93595,1.93599,1.93587,1.93587,12000000.0
2007-11-16 06:40:00,1.936,1.93607,1.93586,1.93586,8000000.0
2007-11-16 06:41:00,1.93568,1.93605,1.93568,1.93573,7000000.0
2007-11-16 06:42:00,1.93621,1.93621,1.93594,1.93616,7000000.0
2007-11-16 06:43:00,1.93613,1.93613,1.93585,1.93601,9000000.0
2007-11-16 06:44:00,1.93603,1.93612,1.93603,1.9361,11000000.0
2007-11-16 06:45:00,1.9359,1.9359,1.93502,1.93502,8000000.0
2007-11-16 06:46:00,1.93465,1.93509,1.93465,1.93494,8000000.0
2007-11-16 06:47:00,1.9353,1.93543,1.93356,1.93543,10000000.0
2007-11-16 06:48:00,1.93564,1.93575,1.93564,1.93575,8000000.0
2007-11-16 06:49:00,1.93579,1.93579,1.93566,1.93579,5000000.0
2007-11-16 06:50:00,1.93633,1.93652,1.93622,1.93652,9000000.0
2007-11-16 06:51:00,1.93624,1.93645,1.93618,1.93629,11000000.0
2007-11-16 06:52:00,1.93622,1.93622,1.93606,1.93606,7000000.0
2007-11-16 06:53:00,1.93621,1.93628,1.93609,1.93609,8000000.0
2007-11-16 06:54:00,1.93625,1.93634,1.93608,1.93634,11000000.0
2007-11-16 06:55:00,1.93655,1.93656,1.93635,1.93642,8000000.0
2007-11-16 06:56:00,1.93633,1.93633,1.9356,1.9356,13000000.0
2007-11-16 06:57:00,1.93583,1.93597,1.93563,1.93563,7000000.0
2007-11-16 06:58:00,1.93532,1.93532,1.93346,1.934,16000000.0
2007-11-16 06:59:00,1.9345,1.93455,1.93429,1.93455,11000000.0
2007-11-16 07:00:00,1.93522,1.93522,1.93486,1.93522,8000000.0
2007-11-16 07:01:00,1.9351,1.9351,1.93422,1.93422,14000000.0
2007-11-16 07:02:00,1.93395,1.9347,1.93395,1.9347,18000000.0
2007-11-16 07:03:00,1.93496,1.93496,1.93444,1.93444,8000000.0
2007-11-16 07:04:00,1.93429,1.93439,1.93417,1.93439,8000000.0
2007-11-16 07:05:00,1.93428,1.93428,1.93376,1.93423,10000000.0
2007-11-16 07:06:00,1.9343,1.9343,1.93394,1.93394,8000000.0
2007-11-16 07:07:00,1.93435,1.93452,1.93421,1.93421,15000000.0
2007-11-16 07:08:00,1.9342,1.93471,1.93403,1.93471,18000000.0
2007-11-16 07:09:00,1.93487,1.93499,1.93459,1.93499,7000000.0
2007-11-16 07:10:00,1.93461,1.93477,1.93456,1.93477,18000000.0
2007-11-16 07:11:00,1.93482,1.9358,1.93482,1.93575,11000000.0
2007-11-16 07:12:00,1.93583,1.93583,1.93556,1.93574,11000000.0
2007-11-16 07:13:00,1.93591,1.93622,1.93591,1.93607,9000000.0
2007-11-16 07:14:00,1.93626,1.93626,1.93596,1.93596,12000000.0
2007-11-16 07:15:00,1.93587,1.93587,1.93521,1.93521,7000000.0
2007-11-16 07:16:00,1.93482,1.93499,1.93482,1.93499,12000000.0
2007-11-16 07:17:00,1.93464,1.93497,1.93455,1.93485,15000000.0
2007-11-16 07:18:00,1.93498,1.93512,1.93496,1.93497,8000000.0
2007-11-16 07:19:00,1.93464,1.93487,1.93464,1.93479,5000000.0
2007-11-16 07:20:00,1.93484,1.93524,1.93484,1.93524,9000000.0
2007-11-16 07:21:00,1.93548,1.93648,1.93548,1.93648,10000000.0
2007-11-16 07:22:00,1.93704,1.93708,1.93654,1.93654,7000000.0
2007-11-16 07:23:00,1.9363,1.93662,1.9363,1.93662,11000000.0
2007-11-16 07:24:00,1.93691,1.93705,1.93674,1.93674,23000000.0
2007-11-16 07:25:00,1.93649,1.93687,1.93649,1.93687,28000000.0
2007-11-16 07:26:00,1.93699,1.93699,1.93638,1.93648,14000000.0
2007-11-16 07:27:00,1.9364,1.9364,1.9361,1.9361,20000000.0
2007-11-16 07:28:00,1.93585,1.9359,1.93584,1.9359,17000000.0
2007-11-16 07:29:00,1.93595,1.93615,1.93585,1.93585,27000000.0
2007-11-16 07:30:00,1.93565,1.93565,1.93464,1.93464,20000000.0
2007-11-16 07:31:00,1.93467,1.93491,1.93467,1.93482,7000000.0
2007-11-16 07:32:00,1.93469,1.93491,1.93434,1.93434,11000000.0
2007-11-16 07:33:00,1.93435,1.93485,1.93435,1.93462,22000000.0
2007-11-16 07:34:00,1.93478,1.93483,1.93436,1.93436,16000000.0
2007-11-16 07:35:00,1.93473,1.93515,1.93473,1.93501,15000000.0
2007-11-16 07:36:00,1.93504,1.93504,1.93455,1.93494,8000000.0
2007-11-16 07:37:00,1.93497,1.93497,1.93428,1.93479,12000000.0
2007-11-16 07:38:00,1.9344,1.93487,1.93428,1.93487,7000000.0
2007-11-16 07:39:00,1.93433,1.93433,1.93393,1.93393,14000000.0
2007-11-16 07:40:00,1.93406,1.93417,1.93393,1.93393,9000000.0
2007-11-16 07:41:00,1.93379,1.93406,1.93367,1.9339,24000000.0
2007-11-16 07:42:00,1.93393,1.93445,1.93378,1.93445,5000000.0
2007-11-16 07:43:00,1.93454,1.9347,1.9344,1.9347,22000000.0
2007-11-16 07:44:00,1.93469,1.93484,1.93415,1.93484,10000000.0
2007-11-16 07:45:00,1.93443,1.93443,1.93402,1.93403,15000000.0
2007-11-16 07:46:00,1.9344,1.93464,1.93419,1.93464,17000000.0
2007-11-16 07:47:00,1.93459,1.93459,1.93401,1.93428,15000000.0
2007-11-16 07:48:00,1.93368,1.93372,1.9324,1.9324,10000000.0
2007-11-16 07:49:00,1.93226,1.93276,1.93213,1.93276,8000000.0
2007-11-16 07:50:00,1.93286,1.9329,1.93274,1.93274,17000000.0
2007-11-16 07:51:00,1.93265,1.93298,1.93265,1.93284,15000000.0
2007-11-16 07:52:00,1.93279,1.93303,1.93274,1.93277,29000000.0
2007-11-16 07:53:00,1.93288,1.9334,1.93288,1.93334,13000000.0
2007-11-16 07:54:00,1.93336,1.93347,1.93287,1.93326,23000000.0
2007-11-16 07:55:00,1.93377,1.93377,1.93325,1.93325,27000000.0
2007-11-16 07:56:00,1.93323,1.93335,1.93314,1.93314,18000000.0
2007-11-16 07:57:00,1.93313,1.93334,1.93301,1.93334,20000000.0
2007-11-16 07:58:00,1.93331,1.9334,1.93308,1.9334,13000000.0
2007-11-16 07:59:00,1.93354,1.93404,1.93349,1.93392,23000000.0
2007-11-16 08:00:00,1.93385,1.93398,1.93368,1.93368,31000000.0
2007-11-16 08:01:00,1.93357,1.93364,1.93342,1.9336,13000000.0
2007-11-16 08:02:00,1.93347,1.9337,1.93343,1.93352,12000000.0
2007-11-16 08:03:00,1.93362,1.93381,1.93362,1.93366,20000000.0
2007-11-16 08:04:00,1.93377,1.93378,1.93342,1.93369,30000000.0
2007-11-16 08:05:00,1.93363,1.93393,1.93363,1.93393,9000000.0
2007-11-16 08:06:00,1.93388,1.93388,1.93333,1.93333,21000000.0
2007-11-16 08:07:00,1.93354,1.93372,1.93354,1.93359,15000000.0
2007-11-16 08:08:00,1.93392,1.93446,1.93392,1.93446,25000000.0
2007-11-16 08:09:00,1.9342,1.9342,1.93411,1.93415,23000000.0
2007-11-16 08:10:00,1.93385,1.93409,1.93383,1.93409,27000000.0
2007-11-16 08:11:00,1.93397,1.93399,1.93356,1.93356,18000000.0
2007-11-16 08:12:00,1.93341,1.93341,1.93242,1.93283,22000000.0
2007-11-16 08:13:00,1.93221,1.93234,1.9319,1.9319,18000000.0
2007-11-16 08:14:00,1.93196,1.93257,1.93196,1.93245,33000000.0
2007-11-16 08:15:00,1.93241,1.93249,1.93213,1.93249,21000000.0
2007-11-16 08:16:00,1.93247,1.93325,1.93247,1.93325,21000000.0
2007-11-16 08:17:00,1.9336,1.93404,1.9336,1.93361,19000000.0
2007-11-16 08:18:00,1.93374,1.93374,1.93325,1.93325,17000000.0
2007-11-16 08:19:00,1.93317,1.93371,1.93317,1.93371,16000000.0
2007-11-16 08:20:00,1.9339,1.9339,1.93364,1.9337,13000000.0
2007-11-16 08:21:00,1.93377,1.93447,1.93374,1.93447,8000000.0
2007-11-16 08:22:00,1.93467,1.93467,1.93389,1.93421,26000000.0
2007-11-16 08:23:00,1.9344,1.93445,1.93436,1.93445,16000000.0
2007-11-16 08:24:00,1.93431,1.93467,1.93431,1.93467,28000000.0
2007-11-16 08:25:00,1.93469,1.93479,1.93452,1.93476,49000000.0
2007-11-16 08:26:00,1.93489,1.93489,1.93434,1.93434,14000000.0
2007-11-16 08:27:00,1.93436,1.93508,1.93436,1.93466,31000000.0
2007-11-16 08:28:00,1.93452,1.93471,1.93439,1.93439,28000000.0
2007-11-16 08:29:00,1.93437,1.93472,1.93431,1.93467,32000000.0
2007-11-16 08:30:00,1.93453,1.9346,1.93418,1.93458,28000000.0
2007-11-16 08:31:00,1.93473,1.93531,1.93473,1.93531,40000000.0
2007-11-16 08:32:00,1.93508,1.93512,1.93485,1.93498,51000000.0
2007-11-16 08:33:00,1.93555,1.93599,1.93555,1.93563,48000000.0
2007-11-16 08:34:00,1.93566,1.93604,1.93561,1.93594,49000000.0
2007-11-16 08:35:00,1.93606,1.93646,1.9357,1.93646,39000000.0
2007-11-16 08:36:00,1.93662,1.93668,1.93658,1.93658,12000000.0
2007-11-16 08:37:00,1.93649,1.93649,1.93561,1.93647,25000000.0
2007-11-16 08:38:00,1.93647,1.93647,1.93586,1.93606,21000000.0
2007-11-16 08:39:00,1.93599,1.93618,1.93585,1.93618,23000000.0
2007-11-16 08:40:00,1.93604,1.93647,1.93604,1.93637,36000000.0
2007-11-16 08:41:00,1.93648,1.93648,1.93635,1.93639,30000000.0
2007-11-16 08:42:00,1.93628,1.93628,1.93615,1.93615,17000000.0
2007-11-16 08:43:00,1.93601,1.93601,1.93571,1.93595,23000000.0
2007-11-16 08:44:00,1.93609,1.93609,1.93588,1.93589,17000000.0
2007-11-16 08:45:00,1.93591,1.93612,1.9358,1.93581,37000000.0
2007-11-16 08:46:00,1.93546,1.93546,1.93492,1.9351,23000000.0
2007-11-16 08:47:00,1.93505,1.93505,1.9339,1.9339,25000000.0
2007-11-16 08:48:00,1.93369,1.93369,1.93315,1.93338,36000000.0
2007-11-16 08:49:00,1.9333,1.93382,1.93316,1.93377,27000000.0
2007-11-16 08:50:00,1.93402,1.93402,1.93341,1.93392,56000000.0
2007-11-16 08:51:00,1.93388,1.93391,1.93356,1.93391,32000000.0
2007-11-16 08:52:00,1.93374,1.93374,1.93319,1.93319,39000000.0
2007-11-16 08:53:00,1.93313,1.9336,1.93311,1.93352,63000000.0
2007-11-16 08:54:00,1.9336,1.9336,1.9333,1.9333,42000000.0
2007-11-16 08:55:00,1.93321,1.93335,1.93318,1.93325,55000000.0
2007-11-16 08:56:00,1.93321,1.93361,1.93321,1.93361,21000000.0
2007-11-16 08:57:00,1.93391,1.93489,1.93391,1.93466,23000000.0
2007-11-16 08:58:00,1.93463,1.93473,1.93459,1.93467,18000000.0
2007-11-16 08:59:00,1.93487,1.93549,1.93487,1.93549,12000000.0
2007-11-16 09:00:00,1.93558,1.93574,1.93558,1.93571,26000000.0
2007-11-16 09:01:00,1.93581,1.9363,1.93581,1.93613,19000000.0
2007-11-16 09:02:00,1.93587,1.93587,1.93565,1.93565,15000000.0
2007-11-16 09:03:00,1.93552,1.93588,1.93541,1.93588,16000000.0
2007-11-16 09:04:00,1.93565,1.93577,1.9354,1.93541,22000000.0
2007-11-16 09:05:00,1.93505,1.93505,1.9347,1.9347,11000000.0
2007-11-16 09:06:00,1.93489,1.93523,1.93477,1.93523,31000000.0
2007-11-16 09:07:00,1.93542,1.93583,1.9354,1.93583,33000000.0
2007-11-16 09:08:00,1.9362,1.9363,1.93588,1.93588,17000000.0
2007-11-16 09:09:00,1.93537,1.93567,1.93537,1.93567,37000000.0
2007-11-16 09:10:00,1.93565,1.93576,1.93547,1.93556,31000000.0
2007-11-16 09:11:00,1.93538,1.93538,1.93507,1.93507,26000000.0
2007-11-16 09:12:00,1.93444,1.93451,1.93436,1.93448,41000000.0
2007-11-16 09:13:00,1.93438,1.9344,1.93386,1.93386,61000000.0
2007-11-16 09:14:00,1.93452,1.9346,1.93441,1.93443,57000000.0
2007-11-16 09:15:00,1.93481,1.93513,1.93481,1.93513,33000000.0
2007-11-16 09:16:00,1.93496,1.93496,1.93486,1.93488,39000000.0
2007-11-16 09:17:00,1.93491,1.93507,1.93488,1.93488,40000000.0
2007-11-16 09:18:00,1.93487,1.93523,1.93487,1.93523,68000000.0
2007-11-16 09:19:00,1.93531,1.93609,1.93531,1.93572,52000000.0
2007-11-16 09:20:00,1.93571,1.93606,1.93571,1.93597,37000000.0
2007-11-16 09:21:00,1.93534,1.93541,1.93519,1.93523,61000000.0
2007-11-16 09:22:00,1.93534,1.93653,1.93524,1.93653,63000000.0
2007-11-16 09:23:00,1.93686,1.93688,1.93655,1.93655,65000000.0
2007-11-16 09:24:00,1.93544,1.93571,1.93446,1.93571,47000000.0
2007-11-16 09:25:00,1.93566,1.93566,1.93439,1.93439,32000000.0
2007-11-16 09:26:00,1.93431,1.93465,1.93431,1.93438,29000000.0
2007-11-16 09:27:00,1.93414,1.93414,1.93239,1.93262,55000000.0
2007-11-16 09:28:00,1.93307,1.93321,1.93279,1.93279,46000000.0
2007-11-16 09:29:00,1.93263,1.93276,1.93224,1.93224,32000000.0
2007-11-16 09:30:00,1.93144,1.93144,1.93103,1.93116,24000000.0
2007-11-16 09:31:00,1.93148,1.93148,1.93105,1.93122,18000000.0
2007-11-16 09:32:00,1.93121,1.93163,1.93121,1.93128,35000000.0
2007-11-16 09:33:00,1.93119,1.93137,1.93111,1.93137,43000000.0
2007-11-16 09:34:00,1.93145,1.9318,1.93145,1.93174,31000000.0
2007-11-16 09:35:00,1.9315,1.9315,1.93087,1.931,47000000.0
2007-11-16 09:36:00,1.93134,1.93157,1.93126,1.93141,34000000.0
2007-11-16 09:37:00,1.93112,1.93135,1.931,1.93135,49000000.0
2007-11-16 09:38:00,1.93142,1.93142,1.93069,1.93069,37000000.0
2007-11-16 09:39:00,1.93062,1.931,1.93057,1.931,61000000.0
2007-11-16 09:40:00,1.93095,1.9315,1.93077,1.93077,46000000.0
2007-11-16 09:41:00,1.93075,1.93078,1.9306,1.9306,33000000.0
2007-11-16 09:42:00,1.93039,1.93108,1.93039,1.931,60000000.0
2007-11-16 09:43:00,1.93097,1.93139,1.92807,1.92807,66000000.0
2007-11-16 09:44:00,1.92821,1.92878,1.92764,1.92764,21000000.0
2007-11-16 09:45:00,1.92835,1.92903,1.92835,1.92903,22000000.0
2007-11-16 09:46:00,1.92892,1.92936,1.92892,1.92936,30000000.0
2007-11-16 09:47:00,1.92946,1.92995,1.92946,1.92953,24000000.0
2007-11-16 09:48:00,1.92977,1.93022,1.92974,1.93018,34000000.0
2007-11-16 09:49:00,1.93071,1.93084,1.93045,1.93045,26000000.0
2007-11-16 09:50:00,1.93055,1.93055,1.92993,1.92993,34000000.0
2007-11-16 09:51:00,1.93026,1.93026,1.92971,1.93007,56000000.0
2007-11-16 09:52:00,1.93019,1.93082,1.93019,1.93052,38000000.0
2007-11-16 09:53:00,1.93057,1.93057,1.93024,1.93049,32000000.0
2007-11-16 09:54:00,1.93018,1.93018,1.92944,1.92944,36000000.0
2007-11-16 09:55:00,1.92889,1.92889,1.92848,1.92857,38000000.0
2007-11-16 09:56:00,1.92883,1.929,1.92878,1.92882,38000000.0
2007-11-16 09:57:00,1.92907,1.9292,1.92907,1.92908,30000000.0
2007-11-16 09:58:00,1.92913,1.92931,1.92897,1.92914,52000000.0
2007-11-16 09:59:00,1.92905,1.92909,1.92902,1.92905,32000000.0
2007-11-16 10:00:00,1.92882,1.92882,1.92837,1.92837,39000000.0
2007-11-16 10:01:00,1.92785,1.92809,1.92758,1.92809,44000000.0
2007-11-16 10:02:00,1.92835,1.92835,1.92776,1.92776,34000000.0
2007-11-16 10:03:00,1.92794,1.92814,1.92774,1.92814,47000000.0
2007-11-16 10:04:00,1.92823,1.9283,1.92768,1.92768,32000000.0
2007-11-16 10:05:00,1.92769,1.92794,1.92769,1.92793,32000000.0
2007-11-16 10:06:00,1.92783,1.92783,1.92756,1.92756,42000000.0
2007-11-16 10:07:00,1.92719,1.92768,1.92699,1.92742,51000000.0
2007-11-16 10:08:00,1.92721,1.92723,1.92693,1.92693,54000000.0
2007-11-16 10:09:00,1.92723,1.92776,1.92721,1.92721,53000000.0
2007-11-16 10:10:00,1.92756,1.92802,1.92756,1.92798,72000000.0
2007-11-16 10:11:00,1.9285,1.9287,1.92847,1.92862,61000000.0
2007-11-16 10:12:00,1.92831,1.92943,1.92831,1.92943,65000000.0
2007-11-16 10:13:00,1.92899,1.93043,1.92899,1.93043,56000000.0
2007-11-16 10:14:00,1.9304,1.93066,1.93002,1.93002,49000000.0
2007-11-16 10:15:00,1.92866,1.92866,1.92756,1.92773,46000000.0
2007-11-16 10:16:00,1.92784,1.92817,1.92781,1.92817,33000000.0
2007-11-16 10:17:00,1.92864,1.92957,1.92864,1.92957,37000000.0
2007-11-16 10:18:00,1.92934,1.92961,1.92934,1.92947,50000000.0
2007-11-16 10:19:00,1.92948,1.92948,1.92859,1.92859,59000000.0
2007-11-16 10:20:00,1.92813,1.92813,1.9274,1.9274,41000000.0
2007-11-16 10:21:00,1.92692,1.92738,1.92692,1.92718,44000000.0
2007-11-16 10:22:00,1.92713,1.92713,1.92656,1.92663,47000000.0
2007-11-16 10:23:00,1.927,1.92729,1.92699,1.92729,58000000.0
2007-11-16 10:24:00,1.92737,1.92755,1.92728,1.92754,43000000.0
2007-11-16 10:25:00,1.92748,1.92749,1.92733,1.92747,60000000.0
2007-11-16 10:26:00,1.9276,1.9276,1.92667,1.92667,64000000.0
2007-11-16 10:27:00,1.92661,1.92661,1.92571,1.92583,54000000.0
2007-11-16 10:28:00,1.92561,1.92587,1.92553,1.92577,62000000.0
2007-11-16 10:29:00,1.92604,1.92607,1.92573,1.92573,61000000.0
2007-11-16 10:30:00,1.92622,1.92664,1.92622,1.92631,36000000.0
2007-11-16 10:31:00,1.92644,1.92648,1.92618,1.9263,39000000.0
2007-11-16 10:32:00,1.92641,1.92641,1.9262,1.92621,44000000.0
2007-11-16 10:33:00,1.92609,1.92609,1.92585,1.92593,18000000.0
2007-11-16 10:34:00,1.92589,1.92795,1.92589,1.92795,20000000.0
2007-11-16 10:35:00,1.92796,1.9292,1.92796,1.9292,23000000.0
2007-11-16 10:36:00,1.92899,1.92899,1.92879,1.92879,32000000.0
2007-11-16 10:37:00,1.92878,1.92878,1.9283,1.9283,30000000.0
2007-11-16 10:38:00,1.92827,1.92863,1.92816,1.92856,26000000.0
2007-11-16 10:39:00,1.92868,1.92889,1.92868,1.92877,29000000.0
2007-11-16 10:40:00,1.92875,1.92885,1.9287,1.92885,19000000.0
2007-11-16 10:41:00,1.92857,1.92858,1.92718,1.92719,29000000.0
2007-11-16 10:42:00,1.92705,1.92771,1.92705,1.92751,38000000.0
2007-11-16 10:43:00,1.92771,1.92812,1.92763,1.92812,27000000.0
2007-11-16 10:44:00,1.92817,1.92826,1.92787,1.92826,26000000.0
2007-11-16 10:45:00,1.92817,1.92821,1.92786,1.92786,27000000.0
2007-11-16 10:46:00,1.92762,1.92806,1.92762,1.92806,35000000.0
2007-11-16 10:47:00,1.92802,1.92845,1.928,1.92845,23000000.0
2007-11-16 10:48:00,1.92779,1.92796,1.92779,1.92796,44000000.0
2007-11-16 10:49:00,1.92733,1.92734,1.92704,1.92704,36000000.0
2007-11-16 10:50:00,1.9271,1.92722,1.92685,1.92685,47000000.0
2007-11-16 10:51:00,1.92692,1.92698,1.92658,1.9267,45000000.0
2007-11-16 10:52:00,1.92654,1.92677,1.92557,1.9256,33000000.0
2007-11-16 10:53:00,1.92537,1.92591,1.92537,1.92591,46000000.0
2007-11-16 10:54:00,1.92597,1.92599,1.92593,1.92598,35000000.0
2007-11-16 10:55:00,1.92603,1.9261,1.92514,1.92514,37000000.0
2007-11-16 10:56:00,1.9255,1.92615,1.9255,1.92598,33000000.0
2007-11-16 10:57:00,1.92606,1.92613,1.92585,1.92585,33000000.0
2007-11-16 10:58:00,1.92578,1.92596,1.92567,1.92567,26000000.0
2007-11-16 10:59:00,1.92547,1.92602,1.92547,1.926,47000000.0
2007-11-16 11:00:00,1.92625,1.92629,1.92607,1.92607,39000000.0
2007-11-16 11:01:00,1.92597,1.92627,1.92597,1.92627,45000000.0
2007-11-16 11:02:00,1.92598,1.92598,1.92563,1.9258,17000000.0
2007-11-16 11:03:00,1.9256,1.9256,1.92546,1.92558,37000000.0
2007-11-16 11:04:00,1.9256,1.92599,1.9256,1.9258,40000000.0
2007-11-16 11:05:00,1.92577,1.92586,1.92569,1.92582,18000000.0
2007-11-16 11:06:00,1.92605,1.92638,1.92605,1.92618,19000000.0
2007-11-16 11:07:00,1.92607,1.92607,1.92571,1.92571,30000000.0
2007-11-16 11:08:00,1.92571,1.92577,1.92563,1.92565,30000000.0
2007-11-16 11:09:00,1.92543,1.92549,1.92527,1.92547,45000000.0
2007-11-16 11:10:00,1.92546,1.92565,1.92538,1.92565,35000000.0
2007-11-16 11:11:00,1.92531,1.92533,1.92512,1.92523,46000000.0
2007-11-16 11:12:00,1.92474,1.92494,1.92374,1.9249,55000000.0
2007-11-16 11:13:00,1.92503,1.92518,1.92501,1.92518,59000000.0
2007-11-16 11:14:00,1.92507,1.92516,1.92478,1.92478,41000000.0
2007-11-16 11:15:00,1.92481,1.9249,1.92472,1.92484,34000000.0
2007-11-16 11:16:00,1.92466,1.92478,1.92459,1.92462,20000000.0
2007-11-16 11:17:00,1.92486,1.92523,1.92486,1.92518,57000000.0
2007-11-16 11:18:00,1.92518,1.92552,1.92516,1.92545,44000000.0
2007-11-16 11:19:00,1.92531,1.92571,1.92531,1.92571,63000000.0
2007-11-16 11:20:00,1.92546,1.9257,1.92529,1.92529,43000000.0
2007-11-16 11:21:00,1.92524,1.92533,1.92518,1.92519,34000000.0
2007-11-16 11:22:00,1.92521,1.92535,1.92518,1.92535,56000000.0
2007-11-16 11:23:00,1.92509,1.92509,1.92401,1.92401,43000000.0
2007-11-16 11:24:00,1.92343,1.92373,1.9234,1.92371,53000000.0
2007-11-16 11:25:00,1.92372,1.92473,1.92372,1.92473,29000000.0
2007-11-16 11:26:00,1.92491,1.92499,1.92472,1.92472,41000000.0
2007-11-16 11:27:00,1.92429,1.92472,1.92383,1.92383,34000000.0
2007-11-16 11:28:00,1.92399,1.92414,1.92366,1.92366,36000000.0
2007-11-16 11:29:00,1.92339,1.92356,1.92335,1.92351,43000000.0
2007-11-16 11:30:00,1.92361,1.92419,1.92361,1.92419,24000000.0
2007-11-16 11:31:00,1.92497,1.92556,1.92497,1.92556,34000000.0
2007-11-16 11:32:00,1.92532,1.92532,1.92485,1.92485,46000000.0
2007-11-16 11:33:00,1.92439,1.92491,1.92439,1.92446,41000000.0
2007-11-16 11:34:00,1.92448,1.92466,1.92408,1.92408,28000000.0
2007-11-16 11:35:00,1.92385,1.92385,1.92363,1.9237,44000000.0
2007-11-16 11:36:00,1.92341,1.92342,1.92328,1.92336,48000000.0
2007-11-16 11:37:00,1.92359,1.92361,1.92337,1.92355,50000000.0
2007-11-16 11:38:00,1.92339,1.92359,1.92329,1.92359,37000000.0
2007-11-16 11:39:00,1.92379,1.924,1.92379,1.92393,52000000.0
2007-11-16 11:40:00,1.92379,1.92395,1.92365,1.92395,27000000.0
2007-11-16 11:41:00,1.92401,1.92426,1.92401,1.92425,49000000.0
2007-11-16 11:42:00,1.92429,1.9243,1.92421,1.92421,22000000.0
2007-11-16 11:43:00,1.92425,1.92437,1.92416,1.92437,45000000.0
2007-11-16 11:44:00,1.92446,1.92446,1.92428,1.92431,42000000.0
2007-11-16 11:45:00,1.92422,1.92433,1.92418,1.92433,41000000.0
2007-11-16 11:46:00,1.92412,1.92412,1.92379,1.92379,38000000.0
2007-11-16 11:47:00,1.92369,1.92373,1.9236,1.92364,22000000.0
2007-11-16 11:48:00,1.92365,1.92374,1.92352,1.92374,27000000.0
2007-11-16 11:49:00,1.92371,1.92374,1.92364,1.9237,41000000.0
2007-11-16 11:50:00,1.9238,1.92406,1.92377,1.92406,44000000.0
2007-11-16 11:51:00,1.92418,1.92426,1.92416,1.92426,37000000.0
2007-11-16 11:52:00,1.9241,1.9241,1.92382,1.92382,37000000.0
2007-11-16 11:53:00,1.92392,1.92394,1.9237,1.92388,33000000.0
2007-11-16 11:54:00,1.92403,1.92418,1.92383,1.92385,37000000.0
2007-11-16 11:55:00,1.92385,1.92399,1.9238,1.92381,38000000.0
2007-11-16 11:56:00,1.9237,1.92411,1.9237,1.92403,51000000.0
2007-11-16 11:57:00,1.92421,1.92453,1.92421,1.92453,29000000.0
2007-11-16 11:58:00,1.92422,1.92435,1.92405,1.92405,31000000.0
2007-11-16 11:59:00,1.92433,1.92435,1.92427,1.92428,51000000.0
2007-11-16 12:00:00,1.92415,1.92456,1.92415,1.92456,23000000.0
2007-11-16 12:01:00,1.92426,1.9244,1.92423,1.92423,24000000.0
2007-11-16 12:02:00,1.92439,1.92499,1.92439,1.92499,34000000.0
2007-11-16 12:03:00,1.92522,1.92531,1.92522,1.92525,36000000.0
2007-11-16 12:04:00,1.92528,1.92533,1.9251,1.92529,33000000.0
2007-11-16 12:05:00,1.92532,1.92624,1.92532,1.92624,26000000.0
2007-11-16 12:06:00,1.9264,1.92667,1.92617,1.9265,15000000.0
2007-11-16 12:07:00,1.9267,1.92695,1.92651,1.92651,23000000.0
2007-11-16 12:08:00,1.92606,1.92606,1.92584,1.92602,37000000.0
2007-11-16 12:09:00,1.9262,1.92741,1.9262,1.92741,11000000.0
2007-11-16 12:10:00,1.92723,1.92741,1.92714,1.92721,25000000.0
2007-11-16 12:11:00,1.92697,1.92697,1.92509,1.92514,33000000.0
2007-11-16 12:12:00,1.9252,1.92531,1.92505,1.92505,31000000.0
2007-11-16 12:13:00,1.92492,1.92532,1.92492,1.92532,24000000.0
2007-11-16 12:14:00,1.92593,1.92698,1.92575,1.92698,36000000.0
2007-11-16 12:15:00,1.92699,1.92699,1.92651,1.92693,29000000.0
2007-11-16 12:16:00,1.92644,1.92645,1.92631,1.92642,30000000.0
2007-11-16 12:17:00,1.92655,1.92672,1.92653,1.92672,41000000.0
2007-11-16 12:18:00,1.92645,1.92645,1.92608,1.92635,43000000.0
2007-11-16 12:19:00,1.92647,1.92654,1.92641,1.92641,37000000.0
2007-11-16 12:20:00,1.92601,1.92604,1.92584,1.92584,40000000.0
2007-11-16 12:21:00,1.92557,1.92604,1.92557,1.92604,61000000.0
2007-11-16 12:22:00,1.92666,1.92696,1.92666,1.92696,24000000.0
2007-11-16 12:23:00,1.92705,1.92705,1.92655,1.92655,23000000.0
2007-11-16 12:24:00,1.92642,1.92642,1.92557,1.92557,30000000.0
2007-11-16 12:25:00,1.92573,1.92616,1.92573,1.92614,22000000.0
2007-11-16 12:26:00,1.92602,1.92695,1.92602,1.92676,32000000.0
2007-11-16 12:27:00,1.9265,1.9265,1.92618,1.92629,25000000.0
2007-11-16 12:28:00,1.92617,1.92619,1.92612,1.92618,58000000.0
2007-11-16 12:29:00,1.92629,1.92656,1.92461,1.92464,71000000.0
2007-11-16 12:30:00,1.92666,1.92703,1.92496,1.92703,47000000.0
2007-11-16 12:31:00,1.92688,1.92693,1.92671,1.92689,55000000.0
2007-11-16 12:32:00,1.92667,1.92672,1.92658,1.92668,32000000.0
2007-11-16 12:33:00,1.927,1.92797,1.927,1.92797,40000000.0
2007-11-16 12:34:00,1.92773,1.92777,1.92749,1.92749,14000000.0
2007-11-16 12:35:00,1.92738,1.92738,1.92608,1.92608,20000000.0
2007-11-16 12:36:00,1.92587,1.92608,1.92573,1.92607,36000000.0
2007-11-16 12:37:00,1.9264,1.92678,1.9264,1.92651,22000000.0
2007-11-16 12:38:00,1.9264,1.9264,1.92594,1.92594,12000000.0
2007-11-16 12:39:00,1.92607,1.92619,1.92607,1.92613,20000000.0
2007-11-16 12:40:00,1.92629,1.92645,1.9259,1.92645,16000000.0
2007-11-16 12:41:00,1.92776,1.92858,1.92776,1.92858,10000000.0
2007-11-16 12:42:00,1.92864,1.92917,1.92766,1.92766,26000000.0
2007-11-16 12:43:00,1.9266,1.9266,1.92572,1.92587,9000000.0
2007-11-16 12:44:00,1.92663,1.9271,1.92663,1.9271,21000000.0
2007-11-16 12:45:00,1.92731,1.92773,1.92731,1.92758,30000000.0
2007-11-16 12:46:00,1.92769,1.9277,1.92713,1.92727,41000000.0
2007-11-16 12:47:00,1.92721,1.92737,1.92717,1.9273,26000000.0
2007-11-16 12:48:00,1.92743,1.92766,1.92734,1.92739,27000000.0
2007-11-16 12:49:00,1.92738,1.92764,1.92725,1.92725,36000000.0
2007-11-16 12:50:00,1.92736,1.92759,1.92719,1.92756,34000000.0
2007-11-16 12:51:00,1.92727,1.92727,1.92677,1.92706,25000000.0
2007-11-16 12:52:00,1.92722,1.92752,1.92707,1.92752,26000000.0
2007-11-16 12:53:00,1.92763,1.92798,1.92726,1.92798,16000000.0
2007-11-16 12:54:00,1.92764,1.92764,1.92721,1.92721,28000000.0
2007-11-16 12:55:00,1.92715,1.92735,1.92708,1.92731,29000000.0
2007-11-16 12:56:00,1.92717,1.92717,1.92696,1.92709,30000000.0
2007-11-16 12:57:00,1.92694,1.92732,1.92694,1.92725,26000000.0
2007-11-16 12:58:00,1.92714,1.92722,1.92695,1.92722,14000000.0
2007-11-16 12:59:00,1.9272,1.9272,1.92694,1.92702,32000000.0
2007-11-16 13:00:00,1.92693,1.92694,1.92614,1.92617,20000000.0
2007-11-16 13:01:00,1.92637,1.92637,1.92573,1.92573,31000000.0
2007-11-16 13:02:00,1.92555,1.92672,1.92553,1.92672,12000000.0
2007-11-16 13:03:00,1.92664,1.92671,1.92653,1.92656,21000000.0
2007-11-16 13:04:00,1.92666,1.92699,1.92666,1.92695,7000000.0
2007-11-16 13:05:00,1.92668,1.92672,1.92635,1.92635,17000000.0
2007-11-16 13:06:00,1.92633,1.92683,1.92633,1.92683,22000000.0
2007-11-16 13:07:00,1.92711,1.92711,1.92689,1.92689,17000000.0
2007-11-16 13:08:00,1.92663,1.9267,1.92661,1.9267,37000000.0
2007-11-16 13:09:00,1.92675,1.92675,1.92615,1.92622,33000000.0
2007-11-16 13:10:00,1.9262,1.92636,1.92616,1.92626,32000000.0
2007-11-16 13:11:00,1.92638,1.92646,1.92634,1.92634,21000000.0
2007-11-16 13:12:00,1.92665,1.92729,1.92665,1.92729,7000000.0
2007-11-16 13:13:00,1.92719,1.92719,1.92687,1.92693,11000000.0
2007-11-16 13:14:00,1.92689,1.92689,1.92675,1.92682,33000000.0
2007-11-16 13:15:00,1.92709,1.92716,1.92688,1.92711,25000000.0
2007-11-16 13:16:00,1.92708,1.92708,1.9261,1.9261,20000000.0
2007-11-16 13:17:00,1.92542,1.92646,1.92542,1.92646,19000000.0
2007-11-16 13:18:00,1.92613,1.9264,1.92564,1.9264,41000000.0
2007-11-16 13:19:00,1.92627,1.92638,1.92615,1.92615,36000000.0
2007-11-16 13:20:00,1.92582,1.92582,1.92478,1.92557,36000000.0
2007-11-16 13:21:00,1.92648,1.9268,1.92648,1.9268,54000000.0
2007-11-16 13:22:00,1.92651,1.92663,1.92623,1.92625,41000000.0
2007-11-16 13:23:00,1.92605,1.92615,1.92605,1.92615,11000000.0
2007-11-16 13:24:00,1.92606,1.92606,1.92567,1.92595,23000000.0
2007-11-16 13:25:00,1.92611,1.92632,1.92599,1.92599,25000000.0
2007-11-16 13:26:00,1.92523,1.92523,1.92483,1.92512,20000000.0
2007-11-16 13:27:00,1.925,1.92519,1.925,1.92513,32000000.0
2007-11-16 13:28:00,1.92527,1.92552,1.92527,1.92539,26000000.0
2007-11-16 13:29:00,1.92549,1.92549,1.92528,1.92528,25000000.0
2007-11-16 13:30:00,1.92552,1.92617,1.92519,1.92617,16000000.0
2007-11-16 13:31:00,1.92605,1.92605,1.92537,1.92599,21000000.0
2007-11-16 13:32:00,1.92557,1.92567,1.92529,1.92529,28000000.0
2007-11-16 13:33:00,1.92531,1.92534,1.925,1.92521,18000000.0
2007-11-16 13:34:00,1.92535,1.92696,1.92535,1.92696,35000000.0
2007-11-16 13:35:00,1.92666,1.9268,1.92639,1.9268,10000000.0
2007-11-16 13:36:00,1.92676,1.92676,1.92659,1.92665,40000000.0
2007-11-16 13:37:00,1.9266,1.92676,1.92639,1.92672,22000000.0
2007-11-16 13:38:00,1.92681,1.92694,1.92674,1.92679,39000000.0
2007-11-16 13:39:00,1.92695,1.92695,1.92665,1.92666,32000000.0
2007-11-16 13:40:00,1.9267,1.9267,1.92619,1.92619,35000000.0
2007-11-16 13:41:00,1.92613,1.92613,1.92582,1.92587,27000000.0
2007-11-16 13:42:00,1.92598,1.92608,1.92595,1.92595,32000000.0
2007-11-16 13:43:00,1.92615,1.92615,1.92578,1.92583,26000000.0
2007-11-16 13:44:00,1.92585,1.92611,1.92578,1.92596,25000000.0
2007-11-16 13:45:00,1.92581,1.92627,1.92577,1.92577,21000000.0
2007-11-16 13:46:00,1.92596,1.9264,1.92596,1.92624,13000000.0
2007-11-16 13:47:00,1.92611,1.92618,1.92586,1.92586,22000000.0
2007-11-16 13:48:00,1.9261,1.92615,1.92602,1.92611,21000000.0
2007-11-16 13:49:00,1.92603,1.92603,1.92481,1.92481,24000000.0
2007-11-16 13:50:00,1.92481,1.92508,1.9246,1.9246,27000000.0
2007-11-16 13:51:00,1.92475,1.92508,1.92475,1.92508,27000000.0
2007-11-16 13:52:00,1.92518,1.92533,1.92507,1.92507,31000000.0
2007-11-16 13:53:00,1.925,1.92506,1.92443,1.92443,31000000.0
2007-11-16 13:54:00,1.92497,1.92551,1.92497,1.92551,28000000.0
2007-11-16 13:55:00,1.92527,1.92527,1.9251,1.92515,33000000.0
2007-11-16 13:56:00,1.92513,1.92533,1.92497,1.92525,23000000.0
2007-11-16 13:57:00,1.92522,1.92522,1.925,1.925,19000000.0
2007-11-16 13:58:00,1.92492,1.92492,1.92486,1.92487,30000000.0
2007-11-16 13:59:00,1.92465,1.92471,1.9241,1.9241,39000000.0
2007-11-16 14:00:00,1.92397,1.92404,1.92362,1.92362,30000000.0
2007-11-16 14:01:00,1.92323,1.92348,1.92308,1.92308,16000000.0
2007-11-16 14:02:00,1.92307,1.92311,1.92291,1.92311,34000000.0
2007-11-16 14:03:00,1.9235,1.92377,1.9235,1.92362,24000000.0
2007-11-16 14:04:00,1.92349,1.92351,1.9231,1.92351,20000000.0
2007-11-16 14:05:00,1.92351,1.92362,1.92351,1.9236,31000000.0
2007-11-16 14:06:00,1.92362,1.92442,1.92362,1.92442,28000000.0
2007-11-16 14:07:00,1.92373,1.92373,1.92347,1.92358,32000000.0
2007-11-16 14:08:00,1.92372,1.92446,1.92372,1.92446,22000000.0
2007-11-16 14:09:00,1.92428,1.92439,1.92426,1.92439,15000000.0
2007-11-16 14:10:00,1.92432,1.92477,1.92426,1.92477,24000000.0
2007-11-16 14:11:00,1.92444,1.92444,1.92421,1.92421,22000000.0
2007-11-16 14:12:00,1.92377,1.92408,1.92343,1.92343,17000000.0
2007-11-16 14:13:00,1.92309,1.9231,1.92276,1.92303,19000000.0
2007-11-16 14:14:00,1.92322,1.92385,1.92321,1.92379,22000000.0
2007-11-16 14:15:00,1.9239,1.92401,1.92341,1.92341,26000000.0
2007-11-16 14:16:00,1.9228,1.9231,1.9228,1.9231,10000000.0
2007-11-16 14:17:00,1.92313,1.92326,1.92287,1.92287,8000000.0
2007-11-16 14:18:00,1.9231,1.92411,1.9231,1.9241,13000000.0
2007-11-16 14:19:00,1.92457,1.92463,1.92436,1.92436,29000000.0
2007-11-16 14:20:00,1.92468,1.92602,1.92468,1.92602,15000000.0
2007-11-16 14:21:00,1.92614,1.9266,1.92614,1.92634,18000000.0
2007-11-16 14:22:00,1.92576,1.92637,1.92549,1.92637,10000000.0
2007-11-16 14:23:00,1.92601,1.92601,1.92574,1.92588,24000000.0
2007-11-16 14:24:00,1.92554,1.92685,1.92554,1.92674,17000000.0
2007-11-16 14:25:00,1.92687,1.92691,1.9266,1.92691,31000000.0
2007-11-16 14:26:00,1.92625,1.92625,1.92552,1.92552,14000000.0
2007-11-16 14:27:00,1.9254,1.92565,1.9254,1.92547,14000000.0
2007-11-16 14:28:00,1.92575,1.92575,1.92559,1.92559,9000000.0
2007-11-16 14:29:00,1.92559,1.92559,1.92535,1.92535,7000000.0
2007-11-16 14:30:00,1.92529,1.92593,1.92529,1.92593,17000000.0
2007-11-16 14:31:00,1.92595,1.92595,1.92576,1.92578,21000000.0
2007-11-16 14:32:00,1.92586,1.92593,1.92572,1.92576,8000000.0
2007-11-16 14:33:00,1.92627,1.92639,1.92627,1.92628,10000000.0
2007-11-16 14:34:00,1.92591,1.92591,1.92517,1.92517,11000000.0
2007-11-16 14:35:00,1.92525,1.92525,1.92499,1.92515,7000000.0
2007-11-16 14:36:00,1.92484,1.92495,1.92484,1.92495,8000000.0
2007-11-16 14:37:00,1.92568,1.92594,1.92556,1.92571,11000000.0
2007-11-16 14:38:00,1.92578,1.92578,1.9249,1.9249,7000000.0
2007-11-16 14:39:00,1.92516,1.92609,1.92516,1.92517,8000000.0
2007-11-16 14:40:00,1.92444,1.92444,1.92377,1.92377,8000000.0
2007-11-16 14:41:00,1.92353,1.92353,1.92087,1.92087,10000000.0
2007-11-16 14:42:00,1.92038,1.92072,1.92031,1.92058,9000000.0
2007-11-16 14:43:00,1.921,1.92115,1.92076,1.92115,8000000.0
2007-11-16 14:44:00,1.92072,1.92072,1.92049,1.9207,8000000.0
2007-11-16 14:45:00,1.92056,1.92056,1.92023,1.92042,7000000.0
2007-11-16 14:46:00,1.92066,1.922,1.92066,1.922,9000000.0
2007-11-16 14:47:00,1.92222,1.92297,1.92222,1.92296,8000000.0
2007-11-16 14:48:00,1.92328,1.92353,1.92314,1.92353,8000000.0
2007-11-16 14:49:00,1.92433,1.92439,1.92412,1.92412,9000000.0
2007-11-16 14:50:00,1.92394,1.92394,1.92331,1.92331,7000000.0
2007-11-16 14:51:00,1.92318,1.92392,1.92313,1.92392,10000000.0
2007-11-16 14:52:00,1.92337,1.92337,1.9231,1.9231,7000000.0
2007-11-16 14:53:00,1.92299,1.9234,1.92286,1.9234,7000000.0
2007-11-16 14:54:00,1.92362,1.92365,1.92328,1.92358,8000000.0
2007-11-16 14:55:00,1.92372,1.92378,1.92344,1.92349,7000000.0
2007-11-16 14:56:00,1.92389,1.92607,1.92378,1.92607,8000000.0
2007-11-16 14:57:00,1.92581,1.92581,1.92552,1.92556,7000000.0
2007-11-16 14:58:00,1.92531,1.92548,1.92465,1.92501,8000000.0
2007-11-16 14:59:00,1.92518,1.9255,1.92506,1.9255,8000000.0
2007-11-16 15:00:00,1.92546,1.92546,1.92518,1.92518,7000000.0
2007-11-16 15:01:00,1.92505,1.92505,1.92432,1.92482,8000000.0
2007-11-16 15:02:00,1.92471,1.92528,1.92465,1.92528,7000000.0
2007-11-16 15:03:00,1.92491,1.92493,1.92467,1.92467,7000000.0
2007-11-16 15:04:00,1.92417,1.92417,1.92351,1.92381,8000000.0
2007-11-16 15:05:00,1.92324,1.92375,1.92324,1.92375,7000000.0
2007-11-16 15:06:00,1.92433,1.9246,1.92433,1.9246,8000000.0
2007-11-16 15:07:00,1.92442,1.92442,1.92334,1.92334,11000000.0
2007-11-16 15:08:00,1.92313,1.92408,1.92313,1.92358,8000000.0
2007-11-16 15:09:00,1.92258,1.92335,1.92258,1.92308,7000000.0
2007-11-16 15:10:00,1.923,1.92393,1.923,1.92393,7000000.0
2007-11-16 15:11:00,1.92391,1.92452,1.92391,1.92447,11000000.0
2007-11-16 15:12:00,1.92433,1.92433,1.92356,1.92391,10000000.0
2007-11-16 15:13:00,1.92337,1.92358,1.92337,1.92347,9000000.0
2007-11-16 15:14:00,1.92317,1.92317,1.92272,1.92315,10000000.0
2007-11-16 15:15:00,1.9232,1.92358,1.9232,1.92358,8000000.0
2007-11-16 15:16:00,1.92323,1.92402,1.92323,1.92402,9000000.0
2007-11-16 15:17:00,1.9245,1.92456,1.9243,1.92456,9000000.0
2007-11-16 15:18:00,1.92423,1.92441,1.92419,1.9243,8000000.0
2007-11-16 15:19:00,1.92441,1.92459,1.92425,1.92459,7000000.0
2007-11-16 15:20:00,1.92582,1.92724,1.92582,1.92724,9000000.0
2007-11-16 15:21:00,1.92746,1.9279,1.92735,1.92774,8000000.0
2007-11-16 15:22:00,1.92784,1.92834,1.92784,1.92834,9000000.0
2007-11-16 15:23:00,1.92852,1.92852,1.92836,1.92841,8000000.0
2007-11-16 15:24:00,1.92849,1.92849,1.92802,1.92802,8000000.0
2007-11-16 15:25:00,1.92802,1.9282,1.92802,1.92817,7000000.0
2007-11-16 15:26:00,1.928,1.9283,1.92798,1.9283,7000000.0
2007-11-16 15:27:00,1.92846,1.92905,1.92846,1.92889,7000000.0
2007-11-16 15:28:00,1.92892,1.92892,1.92866,1.92866,11000000.0
2007-11-16 15:29:00,1.92867,1.92875,1.92819,1.92819,7000000.0
2007-11-16 15:30:00,1.9279,1.92814,1.92774,1.92814,9000000.0
2007-11-16 15:31:00,1.92854,1.92854,1.92787,1.92787,9000000.0
2007-11-16 15:32:00,1.92762,1.92767,1.92752,1.92752,10000000.0
2007-11-16 15:33:00,1.92763,1.92821,1.92763,1.92821,8000000.0
2007-11-16 15:34:00,1.92797,1.92803,1.92784,1.92795,9000000.0
2007-11-16 15:35:00,1.92822,1.92911,1.92822,1.92911,7000000.0
2007-11-16 15:36:00,1.92893,1.92917,1.92893,1.92902,7000000.0
2007-11-16 15:37:00,1.92885,1.92885,1.92844,1.92844,8000000.0
2007-11-16 15:38:00,1.92674,1.92869,1.92674,1.9283,7000000.0
2007-11-16 15:39:00,1.9285,1.9285,1.92802,1.92819,10000000.0
2007-11-16 15:40:00,1.9283,1.9283,1.92775,1.92775,9000000.0
2007-11-16 15:41:00,1.92808,1.92835,1.92797,1.92797,11000000.0
2007-11-16 15:42:00,1.92812,1.92821,1.9279,1.9279,8000000.0
2007-11-16 15:43:00,1.92759,1.92764,1.92736,1.92764,8000000.0
2007-11-16 15:44:00,1.92728,1.92748,1.92707,1.92707,8000000.0
2007-11-16 15:45:00,1.92731,1.92738,1.92709,1.92709,8000000.0
2007-11-16 15:46:00,1.92751,1.92779,1.92745,1.92758,10000000.0
2007-11-16 15:47:00,1.92735,1.92737,1.92707,1.92714,7000000.0
2007-11-16 15:48:00,1.92676,1.92695,1.92652,1.92695,7000000.0
2007-11-16 15:49:00,1.92619,1.92677,1.92619,1.92668,8000000.0
2007-11-16 15:50:00,1.92605,1.92616,1.92574,1.92574,8000000.0
2007-11-16 15:51:00,1.92546,1.92574,1.92546,1.92564,9000000.0
2007-11-16 15:52:00,1.92629,1.92648,1.92599,1.92614,7000000.0
2007-11-16 15:53:00,1.9262,1.92639,1.92616,1.9262,7000000.0
2007-11-16 15:54:00,1.92599,1.92658,1.92581,1.92658,11000000.0
2007-11-16 15:55:00,1.92686,1.92686,1.92659,1.92669,9000000.0
2007-11-16 15:56:00,1.92635,1.92658,1.92623,1.92651,7000000.0
2007-11-16 15:57:00,1.92656,1.92656,1.92605,1.92605,10000000.0
2007-11-16 15:58:00,1.92596,1.92619,1.92596,1.92614,10000000.0
2007-11-16 15:59:00,1.92616,1.92618,1.92567,1.92567,7000000.0
2007-11-16 16:00:00,1.92537,1.92692,1.92537,1.92692,7000000.0
2007-11-16 16:01:00,1.9267,1.92738,1.9267,1.92721,9000000.0
2007-11-16 16:02:00,1.92729,1.92837,1.92729,1.92837,8000000.0
2007-11-16 16:03:00,1.92839,1.92878,1.92819,1.92819,11000000.0
2007-11-16 16:04:00,1.9279,1.92816,1.92753,1.92816,8000000.0
2007-11-16 16:05:00,1.92852,1.92885,1.92852,1.92885,9000000.0
2007-11-16 16:06:00,1.92943,1.92997,1.92943,1.92997,10000000.0
2007-11-16 16:07:00,1.93026,1.9304,1.93016,1.93037,10000000.0
2007-11-16 16:08:00,1.93058,1.93069,1.93019,1.93069,8000000.0
2007-11-16 16:09:00,1.93073,1.93092,1.93073,1.93091,7000000.0
2007-11-16 16:10:00,1.93107,1.93207,1.93107,1.93207,7000000.0
2007-11-16 16:11:00,1.93214,1.93214,1.93171,1.93188,10000000.0
2007-11-16 16:12:00,1.93185,1.93185,1.93107,1.93107,9000000.0
2007-11-16 16:13:00,1.93084,1.93084,1.92978,1.92978,7000000.0
2007-11-16 16:14:00,1.92961,1.92995,1.92961,1.92979,11000000.0
2007-11-16 16:15:00,1.93058,1.93164,1.93058,1.93164,7000000.0
2007-11-16 16:16:00,1.93142,1.93185,1.93142,1.93185,7000000.0
2007-11-16 16:17:00,1.93135,1.93136,1.93058,1.93136,11000000.0
2007-11-16 16:18:00,1.93156,1.93156,1.93079,1.93079,11000000.0
2007-11-16 16:19:00,1.93063,1.93071,1.93033,1.93071,11000000.0
2007-11-16 16:20:00,1.93162,1.93192,1.9313,1.9313,9000000.0
2007-11-16 16:21:00,1.93143,1.93174,1.93143,1.93164,9000000.0
2007-11-16 16:22:00,1.93137,1.93175,1.9313,1.93175,8000000.0
2007-11-16 16:23:00,1.93198,1.93198,1.93163,1.93184,8000000.0
2007-11-16 16:24:00,1.93203,1.93203,1.9309,1.9309,10000000.0
2007-11-16 16:25:00,1.93054,1.93054,1.93029,1.93046,7000000.0
2007-11-16 16:26:00,1.93064,1.93064,1.93007,1.93029,7000000.0
2007-11-16 16:27:00,1.92994,1.93,1.9297,1.9297,11000000.0
2007-11-16 16:28:00,1.92974,1.92999,1.92974,1.92984,11000000.0
2007-11-16 16:29:00,1.93,1.93,1.92959,1.92998,7000000.0
2007-11-16 16:30:00,1.9306,1.93161,1.93052,1.93161,8000000.0
2007-11-16 16:31:00,1.93171,1.93171,1.93141,1.93141,7000000.0
2007-11-16 16:32:00,1.93149,1.93277,1.93149,1.93277,8000000.0
2007-11-16 16:33:00,1.93274,1.93288,1.93221,1.93225,11000000.0
2007-11-16 16:34:00,1.93199,1.93209,1.93197,1.932,8000000.0
2007-11-16 16:35:00,1.93267,1.93334,1.93267,1.93334,7000000.0
2007-11-16 16:36:00,1.93366,1.93379,1.93353,1.93379,8000000.0
2007-11-16 16:37:00,1.93382,1.93383,1.93343,1.93344,8000000.0
2007-11-16 16:38:00,1.93341,1.93341,1.93316,1.93336,7000000.0
2007-11-16 16:39:00,1.93332,1.93332,1.93313,1.93316,8000000.0
2007-11-16 16:40:00,1.93322,1.93339,1.9332,1.93329,11000000.0
2007-11-16 16:41:00,1.93325,1.93327,1.93286,1.93293,10000000.0
2007-11-16 16:42:00,1.93271,1.93283,1.93262,1.93283,7000000.0
2007-11-16 16:43:00,1.93277,1.93323,1.93273,1.93323,7000000.0
2007-11-16 16:44:00,1.93306,1.93323,1.93306,1.93317,7000000.0
2007-11-16 16:45:00,1.93311,1.93395,1.93311,1.93395,11000000.0
2007-11-16 16:46:00,1.93381,1.93381,1.93305,1.93327,11000000.0
2007-11-16 16:47:00,1.93292,1.93296,1.93287,1.93295,7000000.0
2007-11-16 16:48:00,1.93359,1.93377,1.9331,1.93377,10000000.0
2007-11-16 16:49:00,1.93371,1.93371,1.93278,1.93283,8000000.0
2007-11-16 16:50:00,1.93309,1.93373,1.93309,1.93373,8000000.0
2007-11-16 16:51:00,1.93381,1.93396,1.93359,1.93396,9000000.0
2007-11-16 16:52:00,1.93366,1.93381,1.93361,1.93381,7000000.0
2007-11-16 16:53:00,1.93389,1.93501,1.93389,1.93501,8000000.0
2007-11-16 16:54:00,1.93511,1.93511,1.93419,1.93469,7000000.0
2007-11-16 16:55:00,1.93476,1.93503,1.93476,1.93503,11000000.0
2007-11-16 16:56:00,1.93476,1.93476,1.93389,1.93389,11000000.0
2007-11-16 16:57:00,1.93418,1.93478,1.93418,1.93478,7000000.0
2007-11-16 16:58:00,1.93495,1.93495,1.93453,1.93453,8000000.0
2007-11-16 16:59:00,1.93331,1.93513,1.93331,1.93499,7000000.0
2007-11-16 17:00:00,1.93556,1.9359,1.93556,1.93571,11000000.0
2007-11-16 17:01:00,1.93567,1.93567,1.93523,1.93533,7000000.0
2007-11-16 17:02:00,1.93526,1.93526,1.93506,1.93522,8000000.0
2007-11-16 17:03:00,1.93557,1.93616,1.9342,1.93616,7000000.0
2007-11-16 17:04:00,1.93638,1.93638,1.93558,1.93558,7000000.0
2007-11-16 17:05:00,1.93557,1.93586,1.93557,1.9356,10000000.0
2007-11-16 17:06:00,1.9354,1.93552,1.9352,1.9352,9000000.0
2007-11-16 17:07:00,1.93481,1.935,1.93457,1.935,8000000.0
2007-11-16 17:08:00,1.93567,1.93654,1.93567,1.93654,9000000.0
2007-11-16 17:09:00,1.93613,1.93711,1.93613,1.93711,8000000.0
2007-11-16 17:10:00,1.93679,1.93679,1.93585,1.93593,9000000.0
2007-11-16 17:11:00,1.93656,1.93669,1.93553,1.93553,8000000.0
2007-11-16 17:12:00,1.93478,1.93525,1.93478,1.93495,7000000.0
2007-11-16 17:13:00,1.93493,1.93523,1.9349,1.9349,8000000.0
2007-11-16 17:14:00,1.9348,1.93481,1.93467,1.93473,8000000.0
2007-11-16 17:15:00,1.93504,1.93584,1.93504,1.93575,7000000.0
2007-11-16 17:16:00,1.93516,1.9353,1.93488,1.9353,10000000.0
2007-11-16 17:17:00,1.93531,1.93555,1.93453,1.93453,7000000.0
2007-11-16 17:18:00,1.93338,1.93348,1.93317,1.93348,9000000.0
2007-11-16 17:19:00,1.93403,1.93403,1.93349,1.93363,7000000.0
2007-11-16 17:20:00,1.93376,1.93431,1.93376,1.93406,8000000.0
2007-11-16 17:21:00,1.93395,1.93414,1.93339,1.9334,10000000.0
2007-11-16 17:22:00,1.93356,1.93455,1.93356,1.93455,8000000.0
2007-11-16 17:23:00,1.93477,1.936,1.93477,1.936,8000000.0
2007-11-16 17:24:00,1.93651,1.93673,1.93631,1.93673,7000000.0
2007-11-16 17:25:00,1.93622,1.93622,1.93536,1.93558,7000000.0
2007-11-16 17:26:00,1.9354,1.9354,1.93462,1.93469,7000000.0
2007-11-16 17:27:00,1.93596,1.93745,1.93596,1.93745,9000000.0
2007-11-16 17:28:00,1.93761,1.93761,1.9367,1.93695,7000000.0
2007-11-16 17:29:00,1.93698,1.93727,1.93696,1.93723,8000000.0
2007-11-16 17:30:00,1.93731,1.93731,1.93702,1.93705,8000000.0
2007-11-16 17:31:00,1.93684,1.93684,1.93593,1.93598,9000000.0
2007-11-16 17:32:00,1.93645,1.93645,1.93594,1.93594,8000000.0
2007-11-16 17:33:00,1.93562,1.93565,1.93544,1.93545,11000000.0
2007-11-16 17:34:00,1.93565,1.93674,1.93565,1.93674,9000000.0
2007-11-16 17:35:00,1.93684,1.93684,1.93637,1.93637,7000000.0
2007-11-16 17:36:00,1.936,1.936,1.93551,1.93553,7000000.0
2007-11-16 17:37:00,1.93537,1.93547,1.93519,1.93547,7000000.0
2007-11-16 17:38:00,1.93574,1.93576,1.93556,1.93576,8000000.0
2007-11-16 17:39:00,1.93591,1.93614,1.93591,1.93612,7000000.0
2007-11-16 17:40:00,1.93609,1.93617,1.93599,1.93617,9000000.0
2007-11-16 17:41:00,1.93588,1.93612,1.93588,1.93599,8000000.0
2007-11-16 17:42:00,1.93583,1.93643,1.93576,1.93643,11000000.0
2007-11-16 17:43:00,1.93636,1.93636,1.9361,1.93615,7000000.0
2007-11-16 17:44:00,1.93601,1.9361,1.93588,1.93598,10000000.0
2007-11-16 17:45:00,1.93631,1.93752,1.93631,1.93752,7000000.0
2007-11-16 17:46:00,1.93751,1.93751,1.93701,1.93722,8000000.0
2007-11-16 17:47:00,1.93714,1.93756,1.93675,1.93756,8000000.0
2007-11-16 17:48:00,1.93802,1.93813,1.93796,1.93813,7000000.0
2007-11-16 17:49:00,1.93845,1.93898,1.93845,1.93898,7000000.0
2007-11-16 17:50:00,1.9396,1.93987,1.93957,1.93963,7000000.0
2007-11-16 17:51:00,1.93969,1.93969,1.93886,1.93886,7000000.0
2007-11-16 17:52:00,1.93821,1.939,1.93821,1.939,7000000.0
2007-11-16 17:53:00,1.939,1.93922,1.93883,1.93922,7000000.0
2007-11-16 17:54:00,1.93921,1.93927,1.93869,1.93869,11000000.0
2007-11-16 17:55:00,1.93852,1.93871,1.93851,1.93859,7000000.0
2007-11-16 17:56:00,1.93853,1.93853,1.93808,1.93847,7000000.0
2007-11-16 17:57:00,1.9392,1.9392,1.93833,1.93833,10000000.0
2007-11-16 17:58:00,1.93816,1.93829,1.93808,1.93808,10000000.0
2007-11-16 17:59:00,1.93804,1.93835,1.93791,1.93791,10000000.0
2007-11-16 18:00:00,1.93816,1.93821,1.93789,1.9379,10000000.0
2007-11-16 18:01:00,1.93772,1.93772,1.93706,1.93706,8000000.0
2007-11-16 18:02:00,1.93658,1.93658,1.935,1.935,8000000.0
2007-11-16 18:03:00,1.9345,1.9345,1.9327,1.9327,10000000.0
2007-11-16 18:04:00,1.93297,1.93396,1.93297,1.93396,8000000.0
2007-11-16 18:05:00,1.9349,1.93545,1.9349,1.93545,10000000.0
2007-11-16 18:06:00,1.93533,1.93573,1.93533,1.93555,10000000.0
2007-11-16 18:07:00,1.93531,1.93542,1.93517,1.93542,8000000.0
2007-11-16 18:08:00,1.93611,1.93664,1.93589,1.93664,8000000.0
2007-11-16 18:09:00,1.93748,1.93761,1.93737,1.93761,8000000.0
2007-11-16 18:10:00,1.93747,1.93813,1.93743,1.93813,11000000.0
2007-11-16 18:11:00,1.93843,1.93868,1.93826,1.93868,7000000.0
2007-11-16 18:12:00,1.93857,1.93857,1.93801,1.93801,9000000.0
2007-11-16 18:13:00,1.93785,1.93795,1.93747,1.93751,11000000.0
2007-11-16 18:14:00,1.93777,1.93783,1.93757,1.9378,7000000.0
2007-11-16 18:15:00,1.93774,1.93776,1.93739,1.93743,8000000.0
2007-11-16 18:16:00,1.93782,1.93856,1.93782,1.93855,11000000.0
2007-11-16 18:17:00,1.93849,1.93849,1.93769,1.93769,10000000.0
2007-11-16 18:18:00,1.93742,1.93821,1.93742,1.93821,8000000.0
2007-11-16 18:19:00,1.93807,1.93807,1.9375,1.93753,9000000.0
2007-11-16 18:20:00,1.93731,1.93772,1.93704,1.93772,7000000.0
2007-11-16 18:21:00,1.93821,1.93835,1.93651,1.93834,11000000.0
2007-11-16 18:22:00,1.93934,1.93951,1.93927,1.93948,11000000.0
2007-11-16 18:23:00,1.93939,1.93939,1.93916,1.93919,8000000.0
2007-11-16 18:24:00,1.93945,1.93945,1.9391,1.93944,10000000.0
2007-11-16 18:25:00,1.93932,1.93937,1.93902,1.93902,7000000.0
2007-11-16 18:26:00,1.93888,1.93898,1.93883,1.93895,8000000.0
2007-11-16 18:27:00,1.93891,1.93905,1.93878,1.93878,7000000.0
2007-11-16 18:28:00,1.93872,1.93889,1.93867,1.93867,7000000.0
2007-11-16 18:29:00,1.93873,1.93888,1.93857,1.93888,7000000.0
2007-11-16 18:30:00,1.93891,1.93891,1.93863,1.9388,8000000.0
2007-11-16 18:31:00,1.93837,1.93837,1.93817,1.93827,9000000.0
2007-11-16 18:32:00,1.93806,1.93833,1.93806,1.93812,11000000.0
2007-11-16 18:33:00,1.93789,1.93833,1.93789,1.93833,11000000.0
2007-11-16 18:34:00,1.93849,1.93851,1.93828,1.93828,7000000.0
2007-11-16 18:35:00,1.93819,1.93819,1.93786,1.93794,8000000.0
2007-11-16 18:36:00,1.93822,1.93822,1.93789,1.93789,7000000.0
2007-11-16 18:37:00,1.9378,1.93832,1.93777,1.93821,8000000.0
2007-11-16 18:38:00,1.93823,1.93838,1.9376,1.9376,8000000.0
2007-11-16 18:39:00,1.93739,1.93759,1.93739,1.93748,7000000.0
2007-11-16 18:40:00,1.93791,1.93799,1.93781,1.93782,7000000.0
2007-11-16 18:41:00,1.93794,1.93801,1.93786,1.93799,8000000.0
2007-11-16 18:42:00,1.9379,1.93798,1.93771,1.93791,11000000.0
2007-11-16 18:43:00,1.93766,1.93777,1.93761,1.93768,8000000.0
2007-11-16 18:44:00,1.93774,1.93829,1.93774,1.93829,7000000.0
2007-11-16 18:45:00,1.93819,1.93887,1.93819,1.93878,11000000.0
2007-11-16 18:46:00,1.93858,1.9386,1.93821,1.9386,9000000.0
2007-11-16 18:47:00,1.93907,1.93947,1.93907,1.93923,8000000.0
2007-11-16 18:48:00,1.93925,1.93925,1.93859,1.93891,9000000.0
2007-11-16 18:49:00,1.93895,1.93895,1.93858,1.93858,7000000.0
2007-11-16 18:50:00,1.93843,1.93849,1.93814,1.93814,11000000.0
2007-11-16 18:51:00,1.93835,1.93847,1.9383,1.93836,7000000.0
2007-11-16 18:52:00,1.93783,1.93783,1.93752,1.93752,8000000.0
2007-11-16 18:53:00,1.9372,1.93759,1.93717,1.93721,11000000.0
2007-11-16 18:54:00,1.93708,1.93724,1.937,1.937,7000000.0
2007-11-16 18:55:00,1.93697,1.93745,1.93697,1.93745,7000000.0
2007-11-16 18:56:00,1.93765,1.93797,1.93765,1.93786,7000000.0
2007-11-16 18:57:00,1.93812,1.93812,1.93777,1.93809,10000000.0
2007-11-16 18:58:00,1.93881,1.93958,1.93881,1.93913,9000000.0
2007-11-16 18:59:00,1.93892,1.93892,1.93803,1.93803,8000000.0
2007-11-16 19:00:00,1.93792,1.93802,1.93776,1.93787,7000000.0
2007-11-16 19:01:00,1.93808,1.93846,1.93802,1.93821,7000000.0
2007-11-16 19:02:00,1.93797,1.93798,1.93749,1.93749,8000000.0
2007-11-16 19:03:00,1.93753,1.93754,1.93734,1.93734,7000000.0
2007-11-16 19:04:00,1.93746,1.93763,1.93746,1.93763,8000000.0
2007-11-16 19:05:00,1.93742,1.93758,1.93724,1.93758,8000000.0
2007-11-16 19:06:00,1.93769,1.93782,1.93703,1.93703,8000000.0
2007-11-16 19:07:00,1.93614,1.93616,1.93587,1.93598,9000000.0
2007-11-16 19:08:00,1.93613,1.93638,1.93613,1.93638,8000000.0
2007-11-16 19:09:00,1.93616,1.93656,1.93616,1.93637,7000000.0
2007-11-16 19:10:00,1.93611,1.93635,1.93597,1.93598,11000000.0
2007-11-16 19:11:00,1.93613,1.93615,1.93596,1.93605,10000000.0
2007-11-16 19:12:00,1.93602,1.93602,1.93565,1.93577,7000000.0
2007-11-16 19:13:00,1.93596,1.93609,1.93444,1.93599,8000000.0
2007-11-16 19:14:00,1.93613,1.93654,1.93612,1.93654,8000000.0
2007-11-16 19:15:00,1.93675,1.93675,1.93627,1.93627,10000000.0
2007-11-16 19:16:00,1.93582,1.93583,1.93567,1.93567,8000000.0
2007-11-16 19:17:00,1.9357,1.9357,1.93537,1.93559,10000000.0
2007-11-16 19:18:00,1.93526,1.93526,1.93381,1.93381,11000000.0
2007-11-16 19:19:00,1.93397,1.93428,1.93397,1.93428,8000000.0
2007-11-16 19:20:00,1.93478,1.9355,1.93478,1.9355,11000000.0
2007-11-16 19:21:00,1.93622,1.9364,1.9362,1.93628,10000000.0
2007-11-16 19:22:00,1.93691,1.93691,1.93611,1.9363,9000000.0
2007-11-16 19:23:00,1.93617,1.93641,1.93615,1.93635,8000000.0
2007-11-16 19:24:00,1.93634,1.93645,1.93624,1.93644,9000000.0
2007-11-16 19:25:00,1.93604,1.93604,1.93536,1.93536,9000000.0
2007-11-16 19:26:00,1.935,1.93544,1.9348,1.93544,7000000.0
2007-11-16 19:27:00,1.93559,1.93567,1.93558,1.93561,8000000.0
2007-11-16 19:28:00,1.93558,1.93558,1.93517,1.93517,10000000.0
2007-11-16 19:29:00,1.9349,1.93536,1.9349,1.93536,7000000.0
2007-11-16 19:30:00,1.93553,1.93725,1.93553,1.93725,10000000.0
2007-11-16 19:31:00,1.93751,1.93777,1.93751,1.93765,7000000.0
2007-11-16 19:32:00,1.93771,1.93819,1.93771,1.93806,10000000.0
2007-11-16 19:33:00,1.93763,1.93799,1.93761,1.93761,7000000.0
2007-11-16 19:34:00,1.93781,1.93799,1.93781,1.93797,8000000.0
2007-11-16 19:35:00,1.93835,1.93922,1.93835,1.93922,7000000.0
2007-11-16 19:36:00,1.93925,1.93935,1.93922,1.93932,7000000.0
2007-11-16 19:37:00,1.93876,1.93878,1.93855,1.93857,8000000.0
2007-11-16 19:38:00,1.93846,1.93855,1.93838,1.93855,8000000.0
2007-11-16 19:39:00,1.9386,1.93936,1.93845,1.93936,8000000.0
2007-11-16 19:40:00,1.93955,1.93957,1.9388,1.9388,7000000.0
2007-11-16 19:41:00,1.93849,1.93865,1.93846,1.93865,9000000.0
2007-11-16 19:42:00,1.93887,1.93924,1.93876,1.93924,7000000.0
2007-11-16 19:43:00,1.93973,1.93982,1.93962,1.93962,11000000.0
2007-11-16 19:44:00,1.93958,1.93958,1.93938,1.93943,8000000.0
2007-11-16 19:45:00,1.93931,1.94026,1.93931,1.94026,9000000.0
2007-11-16 19:46:00,1.94033,1.94074,1.94026,1.94069,7000000.0
2007-11-16 19:47:00,1.94039,1.94044,1.94019,1.94037,9000000.0
2007-11-16 19:48:00,1.94022,1.94022,1.93935,1.93935,8000000.0
2007-11-16 19:49:00,1.9389,1.93905,1.93889,1.93896,7000000.0
2007-11-16 19:50:00,1.93866,1.93933,1.93866,1.93933,7000000.0
2007-11-16 19:51:00,1.93943,1.93943,1.93891,1.9391,7000000.0
2007-11-16 19:52:00,1.93984,1.93984,1.93963,1.93967,7000000.0
2007-11-16 19:53:00,1.9391,1.9391,1.93815,1.93815,7000000.0
2007-11-16 19:54:00,1.93789,1.93789,1.93738,1.93741,8000000.0
2007-11-16 19:55:00,1.93757,1.93832,1.93757,1.93825,8000000.0
2007-11-16 19:56:00,1.93831,1.93846,1.93807,1.93836,8000000.0
2007-11-16 19:57:00,1.93864,1.93916,1.9385,1.93916,7000000.0
2007-11-16 19:58:00,1.93887,1.93887,1.93867,1.93887,10000000.0
2007-11-16 19:59:00,1.93865,1.93883,1.93863,1.93863,8000000.0
2007-11-16 20:00:00,1.9387,1.9387,1.93814,1.93816,7000000.0
2007-11-16 20:01:00,1.93799,1.93799,1.93781,1.93781,7000000.0
2007-11-16 20:02:00,1.93755,1.93759,1.93726,1.93726,7000000.0
2007-11-16 20:03:00,1.93744,1.93765,1.93744,1.93763,9000000.0
2007-11-16 20:04:00,1.93751,1.93962,1.93751,1.93962,9000000.0
2007-11-16 20:05:00,1.93972,1.93991,1.93968,1.93977,9000000.0
2007-11-16 20:06:00,1.93977,1.93981,1.9395,1.9395,11000000.0
2007-11-16 20:07:00,1.93964,1.93983,1.93964,1.9397,10000000.0
2007-11-16 20:08:00,1.93968,1.93971,1.93958,1.93966,8000000.0
2007-11-16 20:09:00,1.93893,1.93957,1.93893,1.93957,7000000.0
2007-11-16 20:10:00,1.93884,1.93944,1.93884,1.93925,8000000.0
2007-11-16 20:11:00,1.93952,1.93974,1.93925,1.93948,8000000.0
2007-11-16 20:12:00,1.93938,1.93943,1.93922,1.93943,7000000.0
2007-11-16 20:13:00,1.9394,1.93943,1.9392,1.9392,10000000.0
2007-11-16 20:14:00,1.93904,1.93904,1.93895,1.93904,7000000.0
2007-11-16 20:15:00,1.93872,1.93872,1.93859,1.93863,7000000.0
2007-11-16 20:16:00,1.93843,1.93861,1.93843,1.93861,7000000.0
2007-11-16 20:17:00,1.93858,1.9387,1.93852,1.93861,11000000.0
2007-11-16 20:18:00,1.93835,1.93835,1.93812,1.93812,9000000.0
2007-11-16 20:19:00,1.93809,1.93825,1.93809,1.93814,8000000.0
2007-11-16 20:20:00,1.93821,1.93821,1.93809,1.93813,7000000.0
2007-11-16 20:21:00,1.93814,1.93814,1.93788,1.93804,11000000.0
2007-11-16 20:22:00,1.93786,1.93786,1.93769,1.93776,7000000.0
2007-11-16 20:23:00,1.93806,1.93826,1.93806,1.93824,7000000.0
2007-11-16 20:24:00,1.93829,1.93829,1.93801,1.93801,8000000.0
2007-11-16 20:25:00,1.9387,1.93938,1.9387,1.93938,11000000.0
2007-11-16 20:26:00,1.93951,1.93982,1.93937,1.93982,8000000.0
2007-11-16 20:27:00,1.93983,1.93984,1.93962,1.93973,9000000.0
2007-11-16 20:28:00,1.93991,1.94025,1.93988,1.94023,7000000.0
2007-11-16 20:29:00,1.94002,1.94002,1.93983,1.93983,8000000.0
2007-11-16 20:30:00,1.94018,1.94021,1.93999,1.93999,8000000.0
2007-11-16 20:31:00,1.94015,1.94015,1.94004,1.94011,7000000.0
2007-11-16 20:32:00,1.94014,1.94014,1.93951,1.93951,7000000.0
2007-11-16 20:33:00,1.93897,1.93897,1.9387,1.93889,7000000.0
2007-11-16 20:34:00,1.93903,1.93963,1.93903,1.93963,8000000.0
2007-11-16 20:35:00,1.93952,1.93956,1.93933,1.93935,9000000.0
2007-11-16 20:36:00,1.939,1.93918,1.939,1.9391,7000000.0
2007-11-16 20:37:00,1.93896,1.93923,1.93891,1.9391,11000000.0
2007-11-16 20:38:00,1.93931,1.94,1.93923,1.94,10000000.0
2007-11-16 20:39:00,1.94011,1.94016,1.93988,1.94014,9000000.0
2007-11-16 20:40:00,1.93996,1.94008,1.93994,1.94006,8000000.0
2007-11-16 20:41:00,1.93997,1.93997,1.9398,1.93994,8000000.0
2007-11-16 20:42:00,1.9398,1.93985,1.93919,1.93919,11000000.0
2007-11-16 20:43:00,1.9392,1.9392,1.93862,1.93899,8000000.0
2007-11-16 20:44:00,1.93892,1.9392,1.93892,1.93904,10000000.0
2007-11-16 20:45:00,1.93909,1.93909,1.939,1.93909,7000000.0
2007-11-16 20:46:00,1.93922,1.9393,1.93882,1.93882,8000000.0
2007-11-16 20:47:00,1.93892,1.93904,1.9389,1.93902,7000000.0
2007-11-16 20:48:00,1.93888,1.93888,1.93848,1.93876,10000000.0
2007-11-16 20:49:00,1.9384,1.9384,1.93827,1.93827,7000000.0
2007-11-16 20:50:00,1.93829,1.93829,1.93811,1.93824,8000000.0
2007-11-16 20:51:00,1.93861,1.93915,1.93861,1.93887,9000000.0
2007-11-16 20:52:00,1.93884,1.93884,1.93818,1.93871,11000000.0
2007-11-16 20:53:00,1.93854,1.93854,1.93815,1.93815,11000000.0
2007-11-16 20:54:00,1.9385,1.93857,1.93838,1.93845,11000000.0
2007-11-16 20:55:00,1.93842,1.9385,1.93839,1.93839,8000000.0
2007-11-16 20:56:00,1.93848,1.93896,1.93848,1.93896,7000000.0
2007-11-16 20:57:00,1.93897,1.93921,1.93882,1.93921,9000000.0
2007-11-16 20:58:00,1.93933,1.93933,1.93906,1.93918,7000000.0
2007-11-16 20:59:00,1.93897,1.93897,1.93846,1.93846,7000000.0
2007-11-16 21:00:00,1.93871,1.93911,1.93868,1.93911,7000000.0
2007-11-16 21:01:00,1.93909,1.93913,1.93893,1.93913,7000000.0
2007-11-16 21:02:00,1.93909,1.93919,1.93904,1.93919,7000000.0
2007-11-16 21:03:00,1.93913,1.93947,1.93913,1.93947,8000000.0
2007-11-16 21:04:00,1.93966,1.93996,1.93944,1.93973,7000000.0
2007-11-16 21:05:00,1.93976,1.93998,1.93976,1.93981,7000000.0
2007-11-16 21:06:00,1.93953,1.93966,1.93943,1.93954,8000000.0
2007-11-16 21:07:00,1.93953,1.93973,1.93944,1.93973,8000000.0
2007-11-16 21:08:00,1.93969,1.93976,1.93963,1.93976,10000000.0
2007-11-16 21:09:00,1.93974,1.93989,1.93974,1.93978,10000000.0
2007-11-16 21:10:00,1.93985,1.94008,1.93969,1.94008,8000000.0
2007-11-16 21:11:00,1.93984,1.93989,1.93973,1.93973,7000000.0
2007-11-16 21:12:00,1.93978,1.94011,1.93978,1.94011,8000000.0
2007-11-16 21:13:00,1.93997,1.94029,1.93996,1.94014,10000000.0
2007-11-16 21:14:00,1.94012,1.94012,1.93988,1.94012,8000000.0
2007-11-16 21:15:00,1.94013,1.94018,1.93996,1.94005,8000000.0
2007-11-16 21:16:00,1.94003,1.94003,1.93977,1.93983,7000000.0
2007-11-16 21:17:00,1.9397,1.93989,1.93955,1.93961,11000000.0
2007-11-16 21:18:00,1.93938,1.93967,1.93938,1.93967,7000000.0
2007-11-16 21:19:00,1.93963,1.93994,1.93963,1.93994,9000000.0
2007-11-16 21:20:00,1.94022,1.94054,1.94022,1.94036,11000000.0
2007-11-16 21:21:00,1.94051,1.94076,1.94051,1.94076,10000000.0
2007-11-16 21:22:00,1.9408,1.9408,1.94062,1.9408,10000000.0
2007-11-16 21:23:00,1.94053,1.94061,1.94045,1.94061,7000000.0
2007-11-16 21:24:00,1.94065,1.94065,1.94029,1.94042,11000000.0
2007-11-16 21:25:00,1.94029,1.94043,1.94029,1.94043,7000000.0
2007-11-16 21:26:00,1.94055,1.9406,1.94041,1.9406,7000000.0
2007-11-16 21:27:00,1.94058,1.94059,1.94045,1.94054,7000000.0
2007-11-16 21:28:00,1.94047,1.94047,1.94021,1.94034,7000000.0
2007-11-16 21:29:00,1.94024,1.94064,1.94015,1.94064,8000000.0
2007-11-16 21:30:00,1.94067,1.94071,1.94057,1.94064,8000000.0
2007-11-16 21:31:00,1.94055,1.94055,1.94043,1.94044,8000000.0
2007-11-16 21:32:00,1.94044,1.94049,1.94039,1.94039,7000000.0
2007-11-16 21:33:00,1.94043,1.94061,1.94037,1.94061,11000000.0
2007-11-16 21:34:00,1.94062,1.94062,1.94044,1.94058,11000000.0
2007-11-16 21:35:00,1.94034,1.94054,1.94031,1.94038,11000000.0
2007-11-16 21:36:00,1.94042,1.94048,1.94034,1.94048,8000000.0
2007-11-16 21:37:00,1.94068,1.94192,1.94068,1.94192,8000000.0
2007-11-16 21:38:00,1.94171,1.94178,1.94152,1.9417,8000000.0
2007-11-16 21:39:00,1.94176,1.94226,1.94176,1.94226,9000000.0
2007-11-16 21:40:00,1.9422,1.9422,1.9413,1.9413,7000000.0
2007-11-16 21:41:00,1.94111,1.94122,1.94062,1.94062,9000000.0
2007-11-16 21:42:00,1.94072,1.9408,1.94042,1.94049,7000000.0
2007-11-16 21:43:00,1.94049,1.94049,1.9402,1.9402,9000000.0
2007-11-16 21:44:00,1.94011,1.94115,1.94011,1.94115,8000000.0
2007-11-16 21:45:00,1.94102,1.94109,1.94085,1.94097,10000000.0
2007-11-16 21:46:00,1.94094,1.94185,1.94094,1.94177,8000000.0
2007-11-16 21:47:00,1.94183,1.94188,1.94172,1.94188,8000000.0
2007-11-16 21:48:00,1.94183,1.94192,1.94169,1.94187,8000000.0
2007-11-16 21:49:00,1.94165,1.94175,1.94149,1.94159,8000000.0
2007-11-16 21:50:00,1.94165,1.94173,1.94157,1.9417,8000000.0
2007-11-16 21:51:00,1.94177,1.94184,1.94173,1.94183,7000000.0
2007-11-16 21:52:00,1.94171,1.94171,1.94142,1.94148,7000000.0
2007-11-16 21:53:00,1.94138,1.94158,1.9413,1.94158,7000000.0
2007-11-16 21:54:00,1.94184,1.94184,1.94142,1.9417,7000000.0
2007-11-16 21:55:00,1.94155,1.94155,1.94085,1.94108,7000000.0
2007-11-16 21:56:00,1.94155,1.94155,1.94033,1.94062,8000000.0
2007-11-16 21:57:00,1.94066,1.94066,1.94041,1.94049,7000000.0
2007-11-16 21:58:00,1.94036,1.94065,1.94025,1.94059,7000000.0
2007-11-16 21:59:00,1.94092,1.94108,1.94088,1.94088,8000000.0
2007-11-16 22:00:00,1.94105,1.94109,1.94069,1.94069,10000000.0
2007-11-16 22:01:00,1.94074,1.94074,1.94023,1.94023,9000000.0
2007-11-16 22:02:00,1.94018,1.94063,1.94018,1.94063,8000000.0
2007-11-16 22:03:00,1.94065,1.94082,1.94062,1.94068,7000000.0
2007-11-16 22:04:00,1.94076,1.94094,1.94072,1.94094,8000000.0
2007-11-16 22:05:00,1.94092,1.94092,1.94061,1.94065,10000000.0
2007-11-16 22:06:00,1.94052,1.94052,1.94028,1.94028,7000000.0
2007-11-16 22:07:00,1.93997,1.94023,1.93997,1.94011,8000000.0
2007-11-16 22:08:00,1.94023,1.94023,1.9392,1.9392,8000000.0
2007-11-16 22:09:00,1.93967,1.93984,1.93945,1.93984,9000000.0
2007-11-16 22:10:00,1.93991,1.94007,1.93984,1.93984,8000000.0
2007-11-16 22:11:00,1.93988,1.93988,1.9395,1.9395,7000000.0
2007-11-16 22:12:00,1.93924,1.93937,1.93924,1.93937,8000000.0
2007-11-16 22:13:00,1.93928,1.9395,1.93921,1.93947,8000000.0
2007-11-16 22:14:00,1.93956,1.93956,1.93937,1.93949,11000000.0
2007-11-16 22:15:00,1.93949,1.9396,1.93936,1.93942,8000000.0
2007-11-16 22:16:00,1.93948,1.9396,1.93938,1.9395,9000000.0
2007-11-16 22:17:00,1.93937,1.93937,1.9386,1.9386,7000000.0
2007-11-16 22:18:00,1.93856,1.93911,1.93856,1.93911,8000000.0
2007-11-16 22:19:00,1.93917,1.93943,1.93904,1.93904,8000000.0
2007-11-16 22:20:00,1.93909,1.93916,1.93909,1.93915,7000000.0
2007-11-16 22:21:00,1.93908,1.93916,1.93907,1.93911,9000000.0
2007-11-16 22:22:00,1.93923,1.93956,1.93923,1.93956,7000000.0
2007-11-16 22:23:00,1.93964,1.93964,1.93933,1.93943,9000000.0
2007-11-16 22:24:00,1.93894,1.93932,1.93894,1.9393,7000000.0
2007-11-16 22:25:00,1.9394,1.93962,1.93933,1.93962,8000000.0
2007-11-16 22:26:00,1.93952,1.93983,1.93952,1.9397,9000000.0
2007-11-16 22:27:00,1.9396,1.9398,1.9396,1.9398,11000000.0
2007-11-16 22:28:00,1.93962,1.93966,1.93943,1.9396,8000000.0
2007-11-16 22:29:00,1.93963,1.93978,1.93959,1.93978,9000000.0
2007-11-16 22:30:00,1.93984,1.93994,1.93962,1.93963,7000000.0
2007-11-16 22:31:00,1.9394,1.93967,1.9394,1.93964,9000000.0
2007-11-16 22:32:00,1.93936,1.93936,1.93915,1.93915,8000000.0
2007-11-16 22:33:00,1.93918,1.93918,1.93898,1.93898,7000000.0
2007-11-16 22:34:00,1.93894,1.93907,1.93888,1.93888,7000000.0
2007-11-16 22:35:00,1.93844,1.93854,1.93831,1.93854,8000000.0
2007-11-16 22:36:00,1.93861,1.93861,1.93804,1.9381,10000000.0
2007-11-16 22:37:00,1.93787,1.93791,1.93778,1.93778,7000000.0
2007-11-16 22:38:00,1.93812,1.93812,1.93795,1.93801,8000000.0
2007-11-16 22:39:00,1.93803,1.93803,1.93758,1.93758,10000000.0
2007-11-16 22:40:00,1.93756,1.93758,1.93743,1.93758,7000000.0
2007-11-16 22:41:00,1.9379,1.93813,1.9379,1.93813,8000000.0
2007-11-16 22:42:00,1.93817,1.93817,1.93795,1.93806,8000000.0
2007-11-16 22:43:00,1.93792,1.93807,1.93792,1.93807,6000000.0
2007-11-16 22:44:00,1.93786,1.93804,1.93786,1.93792,11000000.0
2007-11-16 22:45:00,1.93785,1.93791,1.93772,1.93772,11000000.0
2007-11-16 22:46:00,1.93795,1.93814,1.93794,1.93814,8000000.0
2007-11-16 22:47:00,1.93781,1.93806,1.93776,1.93797,11000000.0
2007-11-16 22:48:00,1.93802,1.93819,1.93791,1.93816,8000000.0
2007-11-16 22:49:00,1.93805,1.93805,1.93782,1.93795,7000000.0
2007-11-16 22:50:00,1.93764,1.93764,1.93731,1.93748,7000000.0
2007-11-16 22:51:00,1.93738,1.93762,1.93719,1.93719,10000000.0
2007-11-16 22:52:00,1.9371,1.93712,1.93686,1.93712,8000000.0
2007-11-16 22:53:00,1.93698,1.93699,1.93679,1.93679,7000000.0
2007-11-16 22:54:00,1.93714,1.93714,1.93643,1.93643,8000000.0
2007-11-16 22:55:00,1.93654,1.93696,1.93641,1.93641,7000000.0
2007-11-16 22:56:00,1.93659,1.93659,1.93637,1.93643,7000000.0
2007-11-16 22:57:00,1.93652,1.93709,1.93652,1.93709,7000000.0
2007-11-16 22:58:00,1.9371,1.93732,1.9371,1.93721,7000000.0
2007-11-16 22:59:00,1.93719,1.93755,1.93719,1.93749,7000000.0
2007-11-16 23:00:00,1.93764,1.93773,1.93728,1.93773,8000000.0
2007-11-16 23:01:00,1.93774,1.93774,1.93748,1.93754,8000000.0
2007-11-16 23:02:00,1.93747,1.93754,1.93738,1.93738,8000000.0
2007-11-16 23:03:00,1.93754,1.93761,1.93754,1.93761,7000000.0
2007-11-16 23:04:00,1.93758,1.93758,1.93716,1.9372,8000000.0
2007-11-16 23:05:00,1.93714,1.93723,1.93707,1.93723,7000000.0
2007-11-16 23:06:00,1.93725,1.93788,1.93725,1.93732,9000000.0
2007-11-16 23:07:00,1.9375,1.93756,1.93733,1.93733,10000000.0
2007-11-16 23:08:00,1.93735,1.9376,1.93735,1.93759,7000000.0
2007-11-16 23:09:00,1.93773,1.93774,1.93748,1.93769,9000000.0
2007-11-16 23:10:00,1.93777,1.93799,1.9376,1.93799,11000000.0
2007-11-16 23:11:00,1.93767,1.93767,1.93744,1.93749,7000000.0
2007-11-16 23:12:00,1.93763,1.93763,1.93745,1.93761,7000000.0
2007-11-16 23:13:00,1.93759,1.93771,1.93754,1.93762,7000000.0
2007-11-16 23:14:00,1.93775,1.9378,1.93764,1.93772,11000000.0
2007-11-16 23:15:00,1.93755,1.93769,1.9374,1.93769,9000000.0
2007-11-16 23:16:00,1.93742,1.93778,1.93729,1.93778,11000000.0
2007-11-16 23:17:00,1.93792,1.93797,1.93752,1.93763,7000000.0
2007-11-16 23:18:00,1.93763,1.93777,1.9376,1.93767,8000000.0
2007-11-16 23:19:00,1.93774,1.93774,1.93762,1.93763,6000000.0
2007-11-16 23:20:00,1.93749,1.93759,1.93745,1.93759,9000000.0
2007-11-16 23:21:00,1.93741,1.93742,1.93724,1.9373,9000000.0
2007-11-16 23:22:00,1.93709,1.93709,1.9364,1.9364,11000000.0
2007-11-16 23:23:00,1.93612,1.93648,1.93612,1.93639,8000000.0
2007-11-16 23:24:00,1.93644,1.93661,1.93644,1.93661,7000000.0
2007-11-16 23:25:00,1.93622,1.93633,1.93622,1.9363,7000000.0
2007-11-16 23:26:00,1.93579,1.93604,1.93579,1.93604,8000000.0
2007-11-16 23:27:00,1.93611,1.93623,1.93578,1.93623,9000000.0
2007-11-16 23:28:00,1.93638,1.93688,1.93638,1.93657,10000000.0
2007-11-16 23:29:00,1.93617,1.93648,1.93605,1.93648,9000000.0
2007-11-16 23:30:00,1.93659,1.93659,1.93645,1.93647,8000000.0
2007-11-16 23:31:00,1.93655,1.93655,1.93619,1.93634,7000000.0
2007-11-16 23:32:00,1.93612,1.93651,1.93612,1.93651,8000000.0
2007-11-16 23:33:00,1.93645,1.93652,1.93634,1.93634,7000000.0
2007-11-16 23:34:00,1.93639,1.93639,1.93587,1.93636,11000000.0
2007-11-16 23:35:00,1.93635,1.93635,1.93607,1.9361,9000000.0
2007-11-16 23:36:00,1.9364,1.93642,1.93624,1.93624,7000000.0
2007-11-16 23:37:00,1.93595,1.93613,1.93586,1.93613,9000000.0
2007-11-16 23:38:00,1.93562,1.93562,1.93533,1.93533,8000000.0
2007-11-16 23:39:00,1.93559,1.93579,1.93547,1.93564,10000000.0
2007-11-16 23:40:00,1.93591,1.93591,1.93576,1.93583,7000000.0
2007-11-16 23:41:00,1.93595,1.93597,1.93578,1.93582,9000000.0
2007-11-16 23:42:00,1.93576,1.93593,1.9356,1.93593,7000000.0
2007-11-16 23:43:00,1.93538,1.93538,1.93496,1.93512,7000000.0
2007-11-16 23:44:00,1.93532,1.93636,1.93532,1.93636,7000000.0
2007-11-16 23:45:00,1.93688,1.93688,1.93669,1.93686,7000000.0
2007-11-16 23:46:00,1.93672,1.93686,1.93672,1.93675,8000000.0
2007-11-16 23:47:00,1.93675,1.93675,1.9362,1.93658,8000000.0
2007-11-16 23:48:00,1.93663,1.93689,1.93662,1.93679,7000000.0
2007-11-16 23:49:00,1.93689,1.93695,1.93672,1.93678,10000000.0
2007-11-16 23:50:00,1.93665,1.93665,1.93612,1.9363,8000000.0
2007-11-16 23:51:00,1.93586,1.93591,1.93565,1.93565,7000000.0
2007-11-16 23:52:00,1.93548,1.93612,1.93548,1.9359,11000000.0
2007-11-16 23:53:00,1.93576,1.93604,1.93576,1.93601,9000000.0
2007-11-16 23:54:00,1.93439,1.9366,1.93439,1.93578,9000000.0
2007-11-16 23:55:00,1.93519,1.93531,1.93511,1.9353,8000000.0
2007-11-16 23:56:00,1.93556,1.93559,1.93508,1.93508,8000000.0
2007-11-16 23:57:00,1.93502,1.93502,1.93446,1.93446,8000000.0
2007-11-16 23:58:00,1.9341,1.93416,1.93389,1.93398,7000000.0
2007-11-16 23:59:00,1.93386,1.93386,1.93363,1.93363,10000000.0
2007-11-19 00:00:00,1.93144,1.93164,1.93085,1.93085,7000000.0
2007-11-19 00:01:00,1.9333,1.93618,1.93243,1.93315,8000000.0
2007-11-19 00:02:00,1.9337,1.9337,1.93125,1.93132,8000000.0
2007-11-19 00:03:00,1.93231,1.93231,1.93181,1.93219,7000000.0
2007-11-19 00:04:00,1.93182,1.93238,1.93181,1.93238,7000000.0
2007-11-19 00:05:00,1.93249,1.93353,1.93239,1.93353,9000000.0
2007-11-19 00:06:00,1.93346,1.93363,1.93287,1.93363,10000000.0
2007-11-19 00:07:00,1.93348,1.93382,1.93348,1.93349,5000000.0
2007-11-19 00:08:00,1.93407,1.93414,1.93363,1.93363,9000000.0
2007-11-19 00:09:00,1.93385,1.9339,1.9335,1.93389,8000000.0
2007-11-19 00:10:00,1.93421,1.93421,1.9337,1.9337,8000000.0
2007-11-19 00:11:00,1.93368,1.93374,1.93319,1.93335,9000000.0
2007-11-19 00:12:00,1.93357,1.93394,1.93355,1.93394,7000000.0
2007-11-19 00:13:00,1.93359,1.93359,1.93311,1.93311,7000000.0
2007-11-19 00:14:00,1.93365,1.93372,1.933,1.93372,8000000.0
2007-11-19 00:15:00,1.93359,1.93359,1.93312,1.93343,8000000.0
2007-11-19 00:16:00,1.93278,1.93278,1.93219,1.93263,7000000.0
2007-11-19 00:17:00,1.93291,1.93291,1.93234,1.93282,10000000.0
2007-11-19 00:18:00,1.93322,1.93348,1.93283,1.93283,10000000.0
2007-11-19 00:19:00,1.93307,1.93361,1.93307,1.93361,7000000.0
2007-11-19 00:20:00,1.93336,1.93345,1.9333,1.93345,8000000.0
2007-11-19 00:21:00,1.93366,1.93371,1.93331,1.93331,6000000.0
2007-11-19 00:22:00,1.93346,1.93373,1.93346,1.93367,9000000.0
2007-11-19 00:23:00,1.93352,1.9337,1.93328,1.9337,11000000.0
2007-11-19 00:24:00,1.93379,1.93381,1.9336,1.9336,10000000.0
2007-11-19 00:25:00,1.93379,1.93395,1.93361,1.93395,10000000.0
2007-11-19 00:26:00,1.93394,1.93399,1.93384,1.93399,7000000.0
2007-11-19 00:27:00,1.93411,1.93411,1.93399,1.9341,5000000.0
2007-11-19 00:28:00,1.93429,1.93441,1.93429,1.93438,9000000.0
2007-11-19 00:29:00,1.93447,1.93447,1.93433,1.93433,6000000.0
2007-11-19 00:30:00,1.93419,1.9344,1.93408,1.93428,11000000.0
2007-11-19 00:31:00,1.93433,1.93451,1.93432,1.93438,10000000.0
2007-11-19 00:32:00,1.93419,1.93421,1.93406,1.93415,8000000.0
2007-11-19 00:33:00,1.93417,1.93422,1.93385,1.93405,6000000.0
2007-11-19 00:34:00,1.93251,1.93251,1.93121,1.93121,8000000.0
2007-11-19 00:35:00,1.93105,1.93107,1.92918,1.93107,8000000.0
2007-11-19 00:36:00,1.93098,1.93098,1.93066,1.93079,7000000.0
2007-11-19 00:37:00,1.93102,1.93155,1.93102,1.93155,7000000.0
2007-11-19 00:38:00,1.93116,1.93133,1.93096,1.93103,7000000.0
2007-11-19 00:39:00,1.93088,1.93104,1.93088,1.93098,7000000.0
2007-11-19 00:40:00,1.93082,1.93089,1.93068,1.93089,7000000.0
2007-11-19 00:41:00,1.93078,1.93083,1.93061,1.93081,10000000.0
2007-11-19 00:42:00,1.93093,1.93093,1.9304,1.93085,11000000.0
2007-11-19 00:43:00,1.93116,1.93153,1.93058,1.93058,7000000.0
2007-11-19 00:44:00,1.93101,1.93101,1.93081,1.93098,7000000.0
2007-11-19 00:45:00,1.932,1.932,1.93197,1.93197,5000000.0
2007-11-19 00:46:00,1.93096,1.93131,1.93096,1.93125,11000000.0
2007-11-19 00:47:00,1.93114,1.93114,1.93088,1.9309,7000000.0
2007-11-19 00:48:00,1.93082,1.93082,1.93063,1.93079,10000000.0
2007-11-19 00:49:00,1.93071,1.93086,1.93071,1.93086,7000000.0
2007-11-19 00:50:00,1.93089,1.93089,1.93082,1.93086,8000000.0
2007-11-19 00:51:00,1.93071,1.93082,1.93071,1.93082,6000000.0
2007-11-19 00:52:00,1.93086,1.93092,1.9308,1.93092,8000000.0
2007-11-19 00:53:00,1.9308,1.93098,1.9308,1.93089,6000000.0
2007-11-19 00:54:00,1.93093,1.93093,1.9307,1.93075,8000000.0
2007-11-19 00:55:00,1.93087,1.93176,1.93087,1.93157,7000000.0
2007-11-19 00:56:00,1.93109,1.93121,1.93108,1.93115,7000000.0
2007-11-19 00:57:00,1.93094,1.93113,1.93086,1.93109,6000000.0
2007-11-19 00:58:00,1.93118,1.93133,1.93112,1.93133,8000000.0
2007-11-19 00:59:00,1.93139,1.93232,1.93139,1.93216,8000000.0
2007-11-19 01:00:00,1.93201,1.93201,1.93138,1.93138,9000000.0
2007-11-19 01:01:00,1.93233,1.93249,1.93221,1.93249,9000000.0
2007-11-19 01:02:00,1.93271,1.93327,1.93262,1.93327,8000000.0
2007-11-19 01:03:00,1.93348,1.93348,1.93319,1.93319,7000000.0
2007-11-19 01:04:00,1.93317,1.93354,1.93313,1.93354,8000000.0
2007-11-19 01:05:00,1.9336,1.93373,1.93355,1.93372,8000000.0
2007-11-19 01:06:00,1.9336,1.93372,1.93354,1.93354,8000000.0
2007-11-19 01:07:00,1.93353,1.93394,1.93349,1.93394,10000000.0
2007-11-19 01:08:00,1.93384,1.93384,1.93344,1.93372,8000000.0
2007-11-19 01:09:00,1.93373,1.93373,1.93348,1.93349,7000000.0
2007-11-19 01:10:00,1.93372,1.93372,1.93342,1.93344,11000000.0
2007-11-19 01:11:00,1.93275,1.9329,1.93271,1.9329,8000000.0
2007-11-19 01:12:00,1.93277,1.93333,1.93277,1.93333,11000000.0
2007-11-19 01:13:00,1.93336,1.93349,1.93332,1.93346,7000000.0
2007-11-19 01:14:00,1.93308,1.93332,1.93285,1.93323,8000000.0
2007-11-19 01:15:00,1.93328,1.93349,1.93328,1.93335,10000000.0
2007-11-19 01:16:00,1.93349,1.93357,1.93346,1.93357,9000000.0
2007-11-19 01:17:00,1.93353,1.93354,1.93337,1.93354,7000000.0
2007-11-19 01:18:00,1.93328,1.9338,1.93328,1.9338,8000000.0
2007-11-19 01:19:00,1.93368,1.93378,1.93366,1.93366,7000000.0
2007-11-19 01:20:00,1.93354,1.93356,1.93346,1.93347,8000000.0
2007-11-19 01:21:00,1.93394,1.93394,1.93332,1.93332,5000000.0
2007-11-19 01:22:00,1.93335,1.93335,1.93318,1.9332,7000000.0
2007-11-19 01:23:00,1.93291,1.93301,1.93281,1.93281,7000000.0
2007-11-19 01:24:00,1.93282,1.93304,1.93282,1.933,11000000.0
2007-11-19 01:25:00,1.93304,1.93304,1.93276,1.93277,7000000.0
2007-11-19 01:26:00,1.93282,1.93296,1.93256,1.93256,8000000.0
2007-11-19 01:27:00,1.9327,1.93285,1.93268,1.93281,8000000.0
2007-11-19 01:28:00,1.93259,1.9328,1.9325,1.9328,8000000.0
2007-11-19 01:29:00,1.93249,1.93249,1.93167,1.93175,5000000.0
2007-11-19 01:30:00,1.93185,1.93243,1.93172,1.93243,7000000.0
2007-11-19 01:31:00,1.93193,1.93193,1.93113,1.93113,5000000.0
2007-11-19 01:32:00,1.93111,1.93116,1.9309,1.93098,9000000.0
2007-11-19 01:33:00,1.93099,1.93108,1.93091,1.93108,8000000.0
2007-11-19 01:34:00,1.93097,1.93102,1.9308,1.93081,11000000.0
2007-11-19 01:35:00,1.93093,1.93108,1.93093,1.93108,6000000.0
2007-11-19 01:36:00,1.93113,1.93129,1.93105,1.93124,10000000.0
2007-11-19 01:37:00,1.93094,1.93105,1.93088,1.93105,8000000.0
2007-11-19 01:38:00,1.93104,1.93104,1.9308,1.93081,7000000.0
2007-11-19 01:39:00,1.93095,1.93113,1.93095,1.9311,6000000.0
2007-11-19 01:40:00,1.93091,1.93099,1.93065,1.93094,11000000.0
2007-11-19 01:41:00,1.93085,1.93086,1.93056,1.93056,7000000.0
2007-11-19 01:42:00,1.93092,1.93127,1.93092,1.93127,9000000.0
2007-11-19 01:43:00,1.93119,1.93119,1.93102,1.93102,3000000.0
2007-11-19 01:44:00,1.93098,1.93098,1.93074,1.93088,8000000.0
2007-11-19 01:45:00,1.93101,1.93105,1.93088,1.93088,9000000.0
2007-11-19 01:46:00,1.93082,1.93083,1.93071,1.93077,7000000.0
2007-11-19 01:47:00,1.93074,1.93082,1.93062,1.93063,8000000.0
2007-11-19 01:48:00,1.93063,1.93065,1.93057,1.93061,8000000.0
2007-11-19 01:49:00,1.93062,1.93088,1.93062,1.93076,9000000.0
2007-11-19 01:50:00,1.93101,1.93101,1.93045,1.93045,7000000.0
2007-11-19 01:51:00,1.93054,1.93098,1.93053,1.93093,8000000.0
2007-11-19 01:52:00,1.93065,1.93081,1.93065,1.93069,8000000.0
2007-11-19 01:53:00,1.9306,1.93063,1.93029,1.93034,10000000.0
2007-11-19 01:54:00,1.93029,1.93035,1.9302,1.93027,10000000.0
2007-11-19 01:55:00,1.93019,1.9304,1.93019,1.93027,8000000.0
2007-11-19 01:56:00,1.93033,1.93033,1.92819,1.93026,10000000.0
2007-11-19 01:57:00,1.93041,1.93052,1.93032,1.93046,9000000.0
2007-11-19 01:58:00,1.93036,1.93121,1.93034,1.93121,8000000.0
2007-11-19 01:59:00,1.9315,1.9315,1.93131,1.93132,10000000.0
2007-11-19 02:00:00,1.93129,1.93135,1.93122,1.93131,10000000.0
2007-11-19 02:01:00,1.93112,1.93119,1.93093,1.93093,8000000.0
2007-11-19 02:02:00,1.93024,1.93024,1.92987,1.92987,5000000.0
2007-11-19 02:03:00,1.92965,1.92966,1.92773,1.9296,10000000.0
2007-11-19 02:04:00,1.9293,1.92957,1.92929,1.92938,8000000.0
2007-11-19 02:05:00,1.92965,1.92992,1.92965,1.92992,10000000.0
2007-11-19 02:06:00,1.93021,1.93035,1.93014,1.93018,10000000.0
2007-11-19 02:07:00,1.93004,1.93034,1.92925,1.92925,8000000.0
2007-11-19 02:08:00,1.92946,1.92958,1.92941,1.92952,8000000.0
2007-11-19 02:09:00,1.92987,1.93039,1.92987,1.93027,7000000.0
2007-11-19 02:10:00,1.93011,1.93012,1.92992,1.92992,9000000.0
2007-11-19 02:11:00,1.93,1.93,1.92941,1.92941,8000000.0
2007-11-19 02:12:00,1.92918,1.92939,1.92897,1.92939,8000000.0
2007-11-19 02:13:00,1.92959,1.93081,1.92954,1.93081,7000000.0
2007-11-19 02:14:00,1.9303,1.9303,1.92953,1.92958,9000000.0
2007-11-19 02:15:00,1.92923,1.9293,1.92917,1.92928,8000000.0
2007-11-19 02:16:00,1.9291,1.9291,1.92869,1.92869,3000000.0
2007-11-19 02:17:00,1.9282,1.9282,1.92797,1.92814,9000000.0
2007-11-19 02:18:00,1.9285,1.92868,1.9285,1.92863,7000000.0
2007-11-19 02:19:00,1.92881,1.92921,1.92878,1.92921,11000000.0
2007-11-19 02:20:00,1.92901,1.92918,1.92901,1.92911,6000000.0
2007-11-19 02:21:00,1.92875,1.92875,1.9283,1.9283,7000000.0
2007-11-19 02:22:00,1.9281,1.92862,1.9281,1.92851,8000000.0
2007-11-19 02:23:00,1.9289,1.92936,1.92881,1.92936,10000000.0
2007-11-19 02:24:00,1.92872,1.92918,1.92837,1.92918,6000000.0
2007-11-19 02:25:00,1.92979,1.92979,1.9294,1.92942,11000000.0
2007-11-19 02:26:00,1.92924,1.92974,1.92924,1.92969,8000000.0
2007-11-19 02:27:00,1.92944,1.93013,1.92941,1.93005,9000000.0
2007-11-19 02:28:00,1.93034,1.93034,1.93013,1.93028,5000000.0
2007-11-19 02:29:00,1.93046,1.93089,1.93046,1.93089,7000000.0
2007-11-19 02:30:00,1.93085,1.93085,1.93071,1.93072,5000000.0
2007-11-19 02:31:00,1.93074,1.93088,1.93067,1.93067,8000000.0
2007-11-19 02:32:00,1.93091,1.93091,1.93036,1.93036,8000000.0
2007-11-19 02:33:00,1.93006,1.93055,1.93006,1.9304,8000000.0
2007-11-19 02:34:00,1.93048,1.9307,1.9302,1.9303,7000000.0
2007-11-19 02:35:00,1.93023,1.93063,1.93023,1.9305,11000000.0
2007-11-19 02:36:00,1.93034,1.93064,1.93034,1.93052,7000000.0
2007-11-19 02:37:00,1.93063,1.93067,1.93047,1.93067,7000000.0
2007-11-19 02:38:00,1.93026,1.93054,1.93026,1.93054,5000000.0
2007-11-19 02:39:00,1.93074,1.93081,1.93059,1.93066,8000000.0
2007-11-19 02:40:00,1.93093,1.93093,1.93073,1.93073,7000000.0
2007-11-19 02:41:00,1.93086,1.93087,1.93072,1.93079,8000000.0
2007-11-19 02:42:00,1.93076,1.93076,1.93045,1.93056,7000000.0
2007-11-19 02:43:00,1.93066,1.93073,1.93056,1.93056,9000000.0
2007-11-19 02:44:00,1.93017,1.93018,1.92995,1.92995,10000000.0
2007-11-19 02:45:00,1.92981,1.93019,1.92981,1.93004,8000000.0
2007-11-19 02:46:00,1.92995,1.93024,1.92995,1.93017,7000000.0
2007-11-19 02:47:00,1.93002,1.93007,1.92995,1.93006,11000000.0
2007-11-19 02:48:00,1.92986,1.92986,1.92932,1.92933,8000000.0
2007-11-19 02:49:00,1.92948,1.92998,1.92948,1.92998,11000000.0
2007-11-19 02:50:00,1.92987,1.93001,1.92987,1.92998,7000000.0
2007-11-19 02:51:00,1.93021,1.93021,1.92943,1.92945,8000000.0
2007-11-19 02:52:00,1.92994,1.92994,1.92975,1.9299,10000000.0
2007-11-19 02:53:00,1.92985,1.92985,1.92979,1.9298,8000000.0
2007-11-19 02:54:00,1.92958,1.92958,1.92923,1.92935,8000000.0
2007-11-19 02:55:00,1.92951,1.92989,1.92951,1.9298,8000000.0
2007-11-19 02:56:00,1.93026,1.93036,1.92998,1.92998,7000000.0
2007-11-19 02:57:00,1.93,1.93013,1.92982,1.93013,8000000.0
2007-11-19 02:58:00,1.9299,1.9299,1.92933,1.92933,9000000.0
2007-11-19 02:59:00,1.92982,1.93018,1.92982,1.93018,9000000.0
2007-11-19 03:00:00,1.93008,1.93033,1.93008,1.93027,8000000.0
2007-11-19 03:01:00,1.93078,1.93078,1.93059,1.93065,8000000.0
2007-11-19 03:02:00,1.93059,1.93061,1.93041,1.93056,6000000.0
2007-11-19 03:03:00,1.93063,1.93063,1.93055,1.93055,7000000.0
2007-11-19 03:04:00,1.93026,1.93027,1.92983,1.93023,7000000.0
2007-11-19 03:05:00,1.93027,1.9306,1.93027,1.93055,8000000.0
2007-11-19 03:06:00,1.93074,1.93074,1.93022,1.93022,6000000.0
2007-11-19 03:07:00,1.9309,1.93106,1.9309,1.93102,8000000.0
2007-11-19 03:08:00,1.93084,1.93087,1.9308,1.93083,6000000.0
2007-11-19 03:09:00,1.93099,1.93101,1.93074,1.93101,8000000.0
2007-11-19 03:10:00,1.93133,1.93145,1.93133,1.93134,7000000.0
2007-11-19 03:11:00,1.9314,1.9314,1.93096,1.93113,10000000.0
2007-11-19 03:12:00,1.93105,1.93124,1.93081,1.93111,7000000.0
2007-11-19 03:13:00,1.93137,1.93147,1.93127,1.93137,11000000.0
2007-11-19 03:14:00,1.93146,1.93146,1.93134,1.93144,5000000.0
2007-11-19 03:15:00,1.93133,1.93145,1.93127,1.93127,7000000.0
2007-11-19 03:16:00,1.93058,1.93117,1.93058,1.93101,7000000.0
2007-11-19 03:17:00,1.93086,1.93089,1.93033,1.93089,11000000.0
2007-11-19 03:18:00,1.9307,1.93108,1.93056,1.93108,10000000.0
2007-11-19 03:19:00,1.93114,1.93124,1.93103,1.93103,7000000.0
2007-11-19 03:20:00,1.93096,1.93096,1.93069,1.93084,7000000.0
2007-11-19 03:21:00,1.93086,1.93086,1.9301,1.9301,7000000.0
2007-11-19 03:22:00,1.93007,1.93007,1.92959,1.92978,7000000.0
2007-11-19 03:23:00,1.93,1.93,1.92964,1.92996,7000000.0
2007-11-19 03:24:00,1.92971,1.92971,1.92772,1.92929,8000000.0
2007-11-19 03:25:00,1.92929,1.92957,1.92929,1.92937,8000000.0
2007-11-19 03:26:00,1.9292,1.9292,1.92871,1.92911,6000000.0
2007-11-19 03:27:00,1.92887,1.92901,1.92881,1.92881,8000000.0
2007-11-19 03:28:00,1.92886,1.92921,1.92881,1.92921,10000000.0
2007-11-19 03:29:00,1.92974,1.92974,1.92947,1.92954,11000000.0
2007-11-19 03:30:00,1.92972,1.93072,1.92972,1.93072,6000000.0
2007-11-19 03:31:00,1.93122,1.93135,1.93111,1.93125,9000000.0
2007-11-19 03:32:00,1.93088,1.93088,1.93028,1.93028,5000000.0
2007-11-19 03:33:00,1.92976,1.93001,1.92965,1.93001,7000000.0
2007-11-19 03:34:00,1.92975,1.92989,1.92967,1.92982,10000000.0
2007-11-19 03:35:00,1.92978,1.93007,1.92978,1.93007,10000000.0
2007-11-19 03:36:00,1.93019,1.93019,1.93001,1.93016,11000000.0
2007-11-19 03:37:00,1.93016,1.9302,1.93011,1.93013,9000000.0
2007-11-19 03:38:00,1.93016,1.93025,1.93014,1.93025,6000000.0
2007-11-19 03:39:00,1.92987,1.92995,1.92977,1.92977,8000000.0
2007-11-19 03:40:00,1.93009,1.93032,1.92988,1.93032,7000000.0
2007-11-19 03:41:00,1.93046,1.93058,1.93031,1.93031,10000000.0
2007-11-19 03:42:00,1.92992,1.93043,1.92992,1.93043,10000000.0
2007-11-19 03:43:00,1.93047,1.93059,1.93047,1.93058,7000000.0
2007-11-19 03:44:00,1.93052,1.9306,1.93021,1.93021,8000000.0
2007-11-19 03:45:00,1.93012,1.93012,1.92975,1.92975,8000000.0
2007-11-19 03:46:00,1.92924,1.92927,1.92912,1.92926,7000000.0
2007-11-19 03:47:00,1.92921,1.92921,1.92887,1.92887,7000000.0
2007-11-19 03:48:00,1.92892,1.92892,1.92859,1.92861,9000000.0
2007-11-19 03:49:00,1.92858,1.92897,1.92858,1.92897,8000000.0
2007-11-19 03:50:00,1.92873,1.92888,1.92866,1.92871,8000000.0
2007-11-19 03:51:00,1.92857,1.92861,1.9279,1.9279,9000000.0
2007-11-19 03:52:00,1.92782,1.92807,1.92782,1.92807,5000000.0
2007-11-19 03:53:00,1.92808,1.92808,1.92706,1.92726,10000000.0
2007-11-19 03:54:00,1.92736,1.92744,1.92726,1.92727,9000000.0
2007-11-19 03:55:00,1.92765,1.92765,1.92693,1.92693,7000000.0
2007-11-19 03:56:00,1.92714,1.92768,1.92714,1.92768,7000000.0
2007-11-19 03:57:00,1.92766,1.92845,1.92766,1.92815,8000000.0
2007-11-19 03:58:00,1.92778,1.92778,1.92711,1.92711,8000000.0
2007-11-19 03:59:00,1.92727,1.92802,1.92727,1.92786,7000000.0
2007-11-19 04:00:00,1.92803,1.92833,1.92803,1.92833,10000000.0
2007-11-19 04:01:00,1.92825,1.92862,1.92825,1.92862,7000000.0
2007-11-19 04:02:00,1.92841,1.92842,1.92793,1.92811,8000000.0
2007-11-19 04:03:00,1.92806,1.92847,1.92806,1.92841,8000000.0
2007-11-19 04:04:00,1.92866,1.92967,1.92866,1.92957,8000000.0
2007-11-19 04:05:00,1.92962,1.92962,1.92772,1.92772,9000000.0
2007-11-19 04:06:00,1.92949,1.92965,1.92908,1.92965,9000000.0
2007-11-19 04:07:00,1.9293,1.92971,1.9293,1.92952,11000000.0
2007-11-19 04:08:00,1.92958,1.92976,1.92958,1.92969,7000000.0
2007-11-19 04:09:00,1.92978,1.92979,1.92957,1.9296,8000000.0
2007-11-19 04:10:00,1.92975,1.92975,1.9294,1.92953,10000000.0
2007-11-19 04:11:00,1.92939,1.9296,1.92939,1.92958,7000000.0
2007-11-19 04:12:00,1.92964,1.93022,1.92963,1.93022,8000000.0
2007-11-19 04:13:00,1.93045,1.93045,1.93015,1.93015,8000000.0
2007-11-19 04:14:00,1.93031,1.93046,1.93027,1.93027,7000000.0
2007-11-19 04:15:00,1.92996,1.93017,1.92996,1.93012,7000000.0
2007-11-19 04:16:00,1.93024,1.9304,1.93019,1.93019,7000000.0
2007-11-19 04:17:00,1.9299,1.9299,1.92968,1.92968,7000000.0
2007-11-19 04:18:00,1.92934,1.92937,1.92922,1.92926,6000000.0
2007-11-19 04:19:00,1.92934,1.92947,1.92932,1.92947,7000000.0
2007-11-19 04:20:00,1.92934,1.92949,1.92907,1.92937,10000000.0
2007-11-19 04:21:00,1.92964,1.92982,1.92964,1.92969,8000000.0
2007-11-19 04:22:00,1.92989,1.92989,1.92955,1.92956,9000000.0
2007-11-19 04:23:00,1.92954,1.93014,1.92952,1.93014,7000000.0
2007-11-19 04:24:00,1.93025,1.93025,1.92983,1.92983,9000000.0
2007-11-19 04:25:00,1.92908,1.92908,1.92873,1.92873,11000000.0
2007-11-19 04:26:00,1.92907,1.92997,1.92907,1.92978,7000000.0
2007-11-19 04:27:00,1.92947,1.92962,1.92945,1.92947,8000000.0
2007-11-19 04:28:00,1.92947,1.92955,1.92937,1.92952,7000000.0
2007-11-19 04:29:00,1.92897,1.92941,1.92897,1.92901,8000000.0
2007-11-19 04:30:00,1.92938,1.92938,1.92901,1.92926,9000000.0
2007-11-19 04:31:00,1.92913,1.92913,1.92885,1.92905,10000000.0
2007-11-19 04:32:00,1.92932,1.92958,1.92923,1.92949,9000000.0
2007-11-19 04:33:00,1.92973,1.93016,1.92973,1.9301,8000000.0
2007-11-19 04:34:00,1.93043,1.93043,1.93008,1.93008,7000000.0
2007-11-19 04:35:00,1.93015,1.93015,1.92976,1.92976,7000000.0
2007-11-19 04:36:00,1.92974,1.92974,1.92957,1.92957,8000000.0
2007-11-19 04:37:00,1.92936,1.92967,1.92936,1.92947,11000000.0
2007-11-19 04:38:00,1.92941,1.92974,1.92941,1.92974,9000000.0
2007-11-19 04:39:00,1.93018,1.93018,1.92974,1.92974,9000000.0
2007-11-19 04:40:00,1.92961,1.93047,1.92961,1.93047,6000000.0
2007-11-19 04:41:00,1.93049,1.93052,1.93029,1.93052,8000000.0
2007-11-19 04:42:00,1.93042,1.93042,1.9302,1.93026,7000000.0
2007-11-19 04:43:00,1.93053,1.93053,1.92996,1.93018,11000000.0
2007-11-19 04:44:00,1.93018,1.93018,1.9295,1.9295,9000000.0
2007-11-19 04:45:00,1.92949,1.92951,1.92935,1.92947,11000000.0
2007-11-19 04:46:00,1.92956,1.92973,1.92952,1.92962,7000000.0
2007-11-19 04:47:00,1.92949,1.92949,1.92909,1.92909,7000000.0
2007-11-19 04:48:00,1.92935,1.92991,1.92935,1.92977,7000000.0
2007-11-19 04:49:00,1.92998,1.92998,1.92967,1.92998,11000000.0
2007-11-19 04:50:00,1.92979,1.92994,1.92975,1.92991,9000000.0
2007-11-19 04:51:00,1.9299,1.93002,1.92987,1.92992,7000000.0
2007-11-19 04:52:00,1.92991,1.92996,1.92977,1.92995,10000000.0
2007-11-19 04:53:00,1.92969,1.92987,1.92916,1.92916,9000000.0
2007-11-19 04:54:00,1.92994,1.93009,1.92971,1.92998,7000000.0
2007-11-19 04:55:00,1.93002,1.93016,1.92983,1.92983,8000000.0
2007-11-19 04:56:00,1.92998,1.93018,1.92986,1.92986,7000000.0
2007-11-19 04:57:00,1.92987,1.93011,1.92983,1.92983,8000000.0
2007-11-19 04:58:00,1.9301,1.93023,1.9301,1.93023,8000000.0
2007-11-19 04:59:00,1.93008,1.93025,1.93006,1.93025,8000000.0
2007-11-19 05:00:00,1.93001,1.93011,1.92997,1.93009,7000000.0
2007-11-19 05:01:00,1.93003,1.93009,1.92992,1.93002,7000000.0
2007-11-19 05:02:00,1.93009,1.93015,1.9299,1.9299,7000000.0
2007-11-19 05:03:00,1.92979,1.92979,1.92956,1.92958,7000000.0
2007-11-19 05:04:00,1.92959,1.92981,1.92957,1.92957,7000000.0
2007-11-19 05:05:00,1.92946,1.93042,1.92946,1.93042,8000000.0
2007-11-19 05:06:00,1.93035,1.93065,1.93035,1.93065,7000000.0
2007-11-19 05:07:00,1.93067,1.93067,1.93035,1.93065,8000000.0
2007-11-19 05:08:00,1.93097,1.93097,1.9305,1.9305,10000000.0
2007-11-19 05:09:00,1.93066,1.93066,1.93049,1.93064,7000000.0
2007-11-19 05:10:00,1.93097,1.93099,1.93082,1.93093,7000000.0
2007-11-19 05:11:00,1.93105,1.93116,1.9309,1.93104,8000000.0
2007-11-19 05:12:00,1.93099,1.93115,1.93099,1.93112,11000000.0
2007-11-19 05:13:00,1.93107,1.93107,1.93055,1.93062,8000000.0
2007-11-19 05:14:00,1.93041,1.93044,1.9301,1.9304,11000000.0
2007-11-19 05:15:00,1.92988,1.93021,1.92985,1.92999,11000000.0
2007-11-19 05:16:00,1.92994,1.93,1.92972,1.93,6000000.0
2007-11-19 05:17:00,1.93032,1.93036,1.93019,1.93033,8000000.0
2007-11-19 05:18:00,1.93026,1.9303,1.93009,1.93012,8000000.0
2007-11-19 05:19:00,1.92982,1.9301,1.92951,1.9301,7000000.0
2007-11-19 05:20:00,1.93011,1.93011,1.92968,1.92968,10000000.0
2007-11-19 05:21:00,1.92997,1.9307,1.92997,1.9307,8000000.0
2007-11-19 05:22:00,1.92998,1.92998,1.92961,1.92961,7000000.0
2007-11-19 05:23:00,1.92979,1.92982,1.9296,1.92982,10000000.0
2007-11-19 05:24:00,1.93007,1.93015,1.92987,1.93014,8000000.0
2007-11-19 05:25:00,1.93032,1.93041,1.93024,1.93037,7000000.0
2007-11-19 05:26:00,1.93033,1.93033,1.92994,1.93011,7000000.0
2007-11-19 05:27:00,1.93005,1.9303,1.93,1.9303,8000000.0
2007-11-19 05:28:00,1.92969,1.92974,1.92951,1.92961,9000000.0
2007-11-19 05:29:00,1.92974,1.92981,1.92956,1.92981,7000000.0
2007-11-19 05:30:00,1.92998,1.93013,1.92995,1.93009,9000000.0
2007-11-19 05:31:00,1.92997,1.93005,1.9296,1.93005,8000000.0
2007-11-19 05:32:00,1.92983,1.92983,1.92884,1.92884,6000000.0
2007-11-19 05:33:00,1.92861,1.92861,1.92828,1.92828,9000000.0
2007-11-19 05:34:00,1.92845,1.92848,1.92821,1.92848,8000000.0
2007-11-19 05:35:00,1.92865,1.92879,1.9284,1.9284,7000000.0
2007-11-19 05:36:00,1.92881,1.92882,1.92871,1.92882,9000000.0
2007-11-19 05:37:00,1.92888,1.92922,1.92888,1.92909,7000000.0
2007-11-19 05:38:00,1.92891,1.92891,1.92868,1.92873,9000000.0
2007-11-19 05:39:00,1.92875,1.92879,1.92869,1.92877,7000000.0
2007-11-19 05:40:00,1.92871,1.92877,1.92861,1.92877,8000000.0
2007-11-19 05:41:00,1.9287,1.9287,1.92825,1.92841,8000000.0
2007-11-19 05:42:00,1.9285,1.9285,1.92831,1.92849,7000000.0
2007-11-19 05:43:00,1.92832,1.92832,1.9275,1.9275,9000000.0
2007-11-19 05:44:00,1.92769,1.9277,1.92736,1.9277,8000000.0
2007-11-19 05:45:00,1.92771,1.92787,1.92766,1.92785,11000000.0
2007-11-19 05:46:00,1.92749,1.92754,1.92729,1.92729,8000000.0
2007-11-19 05:47:00,1.92738,1.92738,1.92717,1.92735,8000000.0
2007-11-19 05:48:00,1.92729,1.92732,1.92682,1.92682,7000000.0
2007-11-19 05:49:00,1.92653,1.92686,1.92653,1.9266,8000000.0
2007-11-19 05:50:00,1.92674,1.92702,1.92662,1.92702,9000000.0
2007-11-19 05:51:00,1.927,1.92732,1.927,1.92732,8000000.0
2007-11-19 05:52:00,1.92713,1.92729,1.92713,1.92727,8000000.0
2007-11-19 05:53:00,1.92713,1.92713,1.92679,1.92679,7000000.0
2007-11-19 05:54:00,1.92675,1.92675,1.92647,1.9265,10000000.0
2007-11-19 05:55:00,1.92656,1.92665,1.92652,1.9266,8000000.0
2007-11-19 05:56:00,1.92628,1.92636,1.92605,1.92609,7000000.0
2007-11-19 05:57:00,1.92577,1.92591,1.92573,1.9259,8000000.0
2007-11-19 05:58:00,1.92597,1.92632,1.92597,1.92632,9000000.0
2007-11-19 05:59:00,1.9262,1.9262,1.92588,1.92603,10000000.0
2007-11-19 06:00:00,1.92603,1.92679,1.92603,1.92679,8000000.0
2007-11-19 06:01:00,1.92698,1.9273,1.92698,1.92715,7000000.0
2007-11-19 06:02:00,1.92734,1.92859,1.92734,1.92859,7000000.0
2007-11-19 06:03:00,1.92849,1.92849,1.92784,1.92784,8000000.0
2007-11-19 06:04:00,1.92782,1.92786,1.92765,1.92786,7000000.0
2007-11-19 06:05:00,1.92808,1.92829,1.92808,1.92829,7000000.0
2007-11-19 06:06:00,1.92842,1.92842,1.92817,1.92821,7000000.0
2007-11-19 06:07:00,1.92802,1.92803,1.92762,1.92762,7000000.0
2007-11-19 06:08:00,1.92766,1.92777,1.92763,1.92763,7000000.0
2007-11-19 06:09:00,1.92738,1.92803,1.92738,1.92803,8000000.0
2007-11-19 06:10:00,1.92791,1.92791,1.92771,1.9279,8000000.0
2007-11-19 06:11:00,1.92803,1.92803,1.92785,1.92802,8000000.0
2007-11-19 06:12:00,1.928,1.92801,1.9279,1.92798,8000000.0
2007-11-19 06:13:00,1.92789,1.92789,1.92778,1.92778,8000000.0
2007-11-19 06:14:00,1.92789,1.92797,1.92748,1.92748,10000000.0
2007-11-19 06:15:00,1.92755,1.92774,1.9275,1.92755,8000000.0
2007-11-19 06:16:00,1.92761,1.92781,1.92761,1.92769,9000000.0
2007-11-19 06:17:00,1.92788,1.92788,1.92768,1.9277,7000000.0
2007-11-19 06:18:00,1.92765,1.92791,1.92762,1.92791,9000000.0
2007-11-19 06:19:00,1.92765,1.92767,1.92737,1.92737,7000000.0
2007-11-19 06:20:00,1.92748,1.92765,1.92748,1.92758,9000000.0
2007-11-19 06:21:00,1.92763,1.92767,1.9273,1.92731,8000000.0
2007-11-19 06:22:00,1.92767,1.92767,1.92723,1.92758,8000000.0
2007-11-19 06:23:00,1.92789,1.92789,1.92771,1.92771,8000000.0
2007-11-19 06:24:00,1.92767,1.92801,1.92767,1.92797,11000000.0
2007-11-19 06:25:00,1.92786,1.92786,1.92761,1.92762,11000000.0
2007-11-19 06:26:00,1.92755,1.92761,1.92734,1.92734,11000000.0
2007-11-19 06:27:00,1.92749,1.92769,1.92745,1.92745,7000000.0
2007-11-19 06:28:00,1.92753,1.9277,1.92753,1.92762,8000000.0
2007-11-19 06:29:00,1.92769,1.92794,1.92755,1.92794,8000000.0
2007-11-19 06:30:00,1.92817,1.92831,1.92815,1.92815,8000000.0
2007-11-19 06:31:00,1.9283,1.92846,1.92818,1.92846,7000000.0
2007-11-19 06:32:00,1.92846,1.92851,1.92836,1.92844,7000000.0
2007-11-19 06:33:00,1.92843,1.92843,1.92834,1.92834,7000000.0
2007-11-19 06:34:00,1.92827,1.92834,1.92822,1.92834,7000000.0
2007-11-19 06:35:00,1.92825,1.92852,1.92825,1.92845,11000000.0
2007-11-19 06:36:00,1.9287,1.9287,1.92852,1.92865,7000000.0
2007-11-19 06:37:00,1.92838,1.92839,1.92823,1.92839,10000000.0
2007-11-19 06:38:00,1.92786,1.92827,1.92785,1.92827,10000000.0
2007-11-19 06:39:00,1.92822,1.92831,1.92809,1.92818,11000000.0
2007-11-19 06:40:00,1.92816,1.92828,1.92801,1.92821,9000000.0
2007-11-19 06:41:00,1.92823,1.92823,1.92796,1.92816,7000000.0
2007-11-19 06:42:00,1.92843,1.92856,1.92827,1.92827,11000000.0
2007-11-19 06:43:00,1.92799,1.92804,1.92771,1.92771,7000000.0
2007-11-19 06:44:00,1.92761,1.92773,1.92757,1.92773,8000000.0
2007-11-19 06:45:00,1.92778,1.92784,1.9276,1.92784,8000000.0
2007-11-19 06:46:00,1.92781,1.92784,1.92757,1.92784,10000000.0
2007-11-19 06:47:00,1.9278,1.9278,1.92771,1.92771,8000000.0
2007-11-19 06:48:00,1.92767,1.92816,1.92767,1.92816,7000000.0
2007-11-19 06:49:00,1.92824,1.92845,1.92824,1.92845,8000000.0
2007-11-19 06:50:00,1.92838,1.92848,1.92821,1.92821,10000000.0
2007-11-19 06:51:00,1.92833,1.92849,1.92832,1.92849,10000000.0
2007-11-19 06:52:00,1.92853,1.92853,1.92831,1.92832,8000000.0
2007-11-19 06:53:00,1.92822,1.92826,1.92805,1.92814,8000000.0
2007-11-19 06:54:00,1.92828,1.9284,1.92826,1.92826,7000000.0
2007-11-19 06:55:00,1.92825,1.92859,1.92788,1.92859,7000000.0
2007-11-19 06:56:00,1.92879,1.92879,1.92845,1.92871,8000000.0
2007-11-19 06:57:00,1.92915,1.92915,1.92884,1.92884,7000000.0
2007-11-19 06:58:00,1.92875,1.92875,1.92833,1.92871,7000000.0
2007-11-19 06:59:00,1.92874,1.92875,1.92856,1.92875,7000000.0
2007-11-19 07:00:00,1.9291,1.92917,1.92879,1.92895,7000000.0
2007-11-19 07:01:00,1.92876,1.92876,1.92855,1.9287,7000000.0
2007-11-19 07:02:00,1.92842,1.92888,1.92806,1.92884,9000000.0
2007-11-19 07:03:00,1.92894,1.92895,1.9288,1.92886,7000000.0
2007-11-19 07:04:00,1.92898,1.92936,1.92898,1.92934,8000000.0
2007-11-19 07:05:00,1.92911,1.9292,1.92862,1.92863,11000000.0
2007-11-19 07:06:00,1.9282,1.92902,1.9282,1.92902,11000000.0
2007-11-19 07:07:00,1.92918,1.92933,1.92904,1.92933,11000000.0
2007-11-19 07:08:00,1.92942,1.92942,1.92909,1.92933,9000000.0
2007-11-19 07:09:00,1.92918,1.92933,1.9291,1.92912,8000000.0
2007-11-19 07:10:00,1.92852,1.92852,1.9279,1.92807,7000000.0
2007-11-19 07:11:00,1.92796,1.9281,1.92787,1.92795,10000000.0
2007-11-19 07:12:00,1.92799,1.92816,1.92799,1.92804,7000000.0
2007-11-19 07:13:00,1.92792,1.92803,1.92786,1.92799,8000000.0
2007-11-19 07:14:00,1.92776,1.92791,1.92776,1.92791,7000000.0
2007-11-19 07:15:00,1.92797,1.92804,1.92785,1.92791,10000000.0
2007-11-19 07:16:00,1.92789,1.92806,1.92756,1.92806,8000000.0
2007-11-19 07:17:00,1.92757,1.92759,1.927,1.9274,11000000.0
2007-11-19 07:18:00,1.9272,1.9272,1.92673,1.92712,8000000.0
2007-11-19 07:19:00,1.92706,1.92723,1.92692,1.92714,8000000.0
2007-11-19 07:20:00,1.9272,1.92729,1.92696,1.92711,9000000.0
2007-11-19 07:21:00,1.92696,1.92703,1.92639,1.92703,10000000.0
2007-11-19 07:22:00,1.92735,1.92759,1.92731,1.92743,11000000.0
2007-11-19 07:23:00,1.92733,1.92802,1.92733,1.92793,7000000.0
2007-11-19 07:24:00,1.92811,1.92836,1.92807,1.92807,9000000.0
2007-11-19 07:25:00,1.92816,1.92864,1.92781,1.92864,8000000.0
2007-11-19 07:26:00,1.92886,1.92921,1.92886,1.92921,7000000.0
2007-11-19 07:27:00,1.93077,1.93106,1.93042,1.93042,7000000.0
2007-11-19 07:28:00,1.92994,1.92994,1.92952,1.92963,7000000.0
2007-11-19 07:29:00,1.92892,1.92984,1.92892,1.92984,8000000.0
2007-11-19 07:30:00,1.93036,1.93036,1.92884,1.92905,8000000.0
2007-11-19 07:31:00,1.92889,1.92896,1.92842,1.92853,7000000.0
2007-11-19 07:32:00,1.92847,1.92866,1.92827,1.92866,9000000.0
2007-11-19 07:33:00,1.92876,1.92884,1.92831,1.92831,8000000.0
2007-11-19 07:34:00,1.92735,1.92752,1.92726,1.92744,11000000.0
2007-11-19 07:35:00,1.9278,1.92832,1.9278,1.92795,8000000.0
2007-11-19 07:36:00,1.92802,1.92851,1.92802,1.92851,7000000.0
2007-11-19 07:37:00,1.92823,1.92823,1.92776,1.92776,7000000.0
2007-11-19 07:38:00,1.9275,1.92796,1.92739,1.92796,11000000.0
2007-11-19 07:39:00,1.92787,1.92867,1.92766,1.92867,7000000.0
2007-11-19 07:40:00,1.92884,1.92884,1.92863,1.9287,8000000.0
2007-11-19 07:41:00,1.92874,1.92951,1.92848,1.92848,9000000.0
2007-11-19 07:42:00,1.92828,1.92838,1.92815,1.92815,11000000.0
2007-11-19 07:43:00,1.92816,1.92816,1.928,1.928,7000000.0
2007-11-19 07:44:00,1.92823,1.92823,1.92801,1.92821,7000000.0
2007-11-19 07:45:00,1.92844,1.92844,1.92773,1.92818,7000000.0
2007-11-19 07:46:00,1.92833,1.92838,1.92816,1.92838,10000000.0
2007-11-19 07:47:00,1.92849,1.92854,1.92838,1.92846,7000000.0
2007-11-19 07:48:00,1.92828,1.92848,1.9281,1.9281,8000000.0
2007-11-19 07:49:00,1.92814,1.9282,1.9278,1.92817,8000000.0
2007-11-19 07:50:00,1.92871,1.92914,1.92871,1.92875,7000000.0
2007-11-19 07:51:00,1.92863,1.92863,1.92826,1.92849,8000000.0
2007-11-19 07:52:00,1.92857,1.92953,1.92857,1.92953,10000000.0
2007-11-19 07:53:00,1.92949,1.92963,1.92934,1.92945,11000000.0
2007-11-19 07:54:00,1.92942,1.92989,1.92939,1.92939,9000000.0
2007-11-19 07:55:00,1.92904,1.9292,1.92904,1.92912,9000000.0
2007-11-19 07:56:00,1.9296,1.92963,1.92909,1.92909,9000000.0
2007-11-19 07:57:00,1.92975,1.92983,1.92924,1.92924,7000000.0
2007-11-19 07:58:00,1.9292,1.9292,1.9288,1.92892,7000000.0
2007-11-19 07:59:00,1.92879,1.92898,1.92856,1.92898,7000000.0
2007-11-19 08:00:00,1.92869,1.9292,1.92862,1.92862,8000000.0
2007-11-19 08:01:00,1.92865,1.92881,1.92848,1.92868,10000000.0
2007-11-19 08:02:00,1.92902,1.92953,1.92902,1.92953,7000000.0
2007-11-19 08:03:00,1.92946,1.92954,1.92928,1.92946,8000000.0
2007-11-19 08:04:00,1.92932,1.92941,1.92886,1.92886,8000000.0
2007-11-19 08:05:00,1.92873,1.92915,1.92872,1.92915,8000000.0
2007-11-19 08:06:00,1.92905,1.92906,1.9289,1.92897,7000000.0
2007-11-19 08:07:00,1.92882,1.92882,1.9284,1.9284,7000000.0
2007-11-19 08:08:00,1.92823,1.92823,1.92776,1.92799,7000000.0
2007-11-19 08:09:00,1.9286,1.92882,1.92835,1.92835,7000000.0
2007-11-19 08:10:00,1.92867,1.92891,1.9284,1.92888,7000000.0
2007-11-19 08:11:00,1.9289,1.92897,1.92878,1.9288,8000000.0
2007-11-19 08:12:00,1.92881,1.92895,1.92857,1.92876,9000000.0
2007-11-19 08:13:00,1.92859,1.92878,1.92807,1.92878,7000000.0
2007-11-19 08:14:00,1.92862,1.9287,1.92824,1.92824,9000000.0
2007-11-19 08:15:00,1.92835,1.92888,1.92835,1.92866,8000000.0
2007-11-19 08:16:00,1.92848,1.92848,1.92809,1.92842,11000000.0
2007-11-19 08:17:00,1.92881,1.92881,1.92843,1.92845,7000000.0
2007-11-19 08:18:00,1.92833,1.92833,1.92803,1.92815,9000000.0
2007-11-19 08:19:00,1.92794,1.92901,1.92794,1.92901,7000000.0
2007-11-19 08:20:00,1.92863,1.92879,1.92837,1.92837,8000000.0
2007-11-19 08:21:00,1.92833,1.92872,1.92833,1.92868,8000000.0
2007-11-19 08:22:00,1.92865,1.92869,1.9284,1.9284,8000000.0
2007-11-19 08:23:00,1.92957,1.9301,1.92957,1.93007,7000000.0
2007-11-19 08:24:00,1.93016,1.93029,1.93,1.93029,7000000.0
2007-11-19 08:25:00,1.93046,1.93046,1.93012,1.93017,8000000.0
2007-11-19 08:26:00,1.92989,1.93058,1.92989,1.93035,7000000.0
2007-11-19 08:27:00,1.9307,1.93074,1.93029,1.93051,10000000.0
2007-11-19 08:28:00,1.9305,1.9305,1.93023,1.93038,7000000.0
2007-11-19 08:29:00,1.93038,1.93038,1.92995,1.92995,10000000.0
2007-11-19 08:30:00,1.93018,1.93065,1.93018,1.93064,7000000.0
2007-11-19 08:31:00,1.93064,1.93067,1.93039,1.93046,10000000.0
2007-11-19 08:32:00,1.9307,1.93095,1.93069,1.93078,8000000.0
2007-11-19 08:33:00,1.93084,1.93091,1.93062,1.93062,7000000.0
2007-11-19 08:34:00,1.93053,1.93081,1.9305,1.93081,9000000.0
2007-11-19 08:35:00,1.931,1.93122,1.93074,1.93122,9000000.0
2007-11-19 08:36:00,1.93142,1.93191,1.9313,1.93191,8000000.0
2007-11-19 08:37:00,1.93137,1.93145,1.93127,1.93136,9000000.0
2007-11-19 08:38:00,1.93117,1.93137,1.93113,1.93137,10000000.0
2007-11-19 08:39:00,1.93145,1.93226,1.93145,1.93226,11000000.0
2007-11-19 08:40:00,1.93209,1.9326,1.932,1.932,8000000.0
2007-11-19 08:41:00,1.93231,1.93231,1.93163,1.93163,11000000.0
2007-11-19 08:42:00,1.93081,1.93081,1.93011,1.93029,10000000.0
2007-11-19 08:43:00,1.93001,1.93063,1.93001,1.93063,8000000.0
2007-11-19 08:44:00,1.93069,1.93126,1.93067,1.93126,10000000.0
2007-11-19 08:45:00,1.93079,1.93079,1.93018,1.93018,8000000.0
2007-11-19 08:46:00,1.93035,1.931,1.92915,1.93021,8000000.0
2007-11-19 08:47:00,1.93048,1.93083,1.93048,1.93061,7000000.0
2007-11-19 08:48:00,1.93064,1.93064,1.93005,1.93031,10000000.0
2007-11-19 08:49:00,1.93047,1.93047,1.93015,1.93029,11000000.0
2007-11-19 08:50:00,1.93017,1.93118,1.92999,1.93118,7000000.0
2007-11-19 08:51:00,1.93152,1.93152,1.9311,1.93124,8000000.0
2007-11-19 08:52:00,1.93112,1.93131,1.93104,1.93131,9000000.0
2007-11-19 08:53:00,1.93155,1.93156,1.93106,1.93148,8000000.0
2007-11-19 08:54:00,1.93167,1.93188,1.9316,1.93165,8000000.0
2007-11-19 08:55:00,1.9317,1.93199,1.9317,1.93182,8000000.0
2007-11-19 08:56:00,1.93191,1.93203,1.93182,1.93182,7000000.0
2007-11-19 08:57:00,1.93202,1.93202,1.93184,1.93196,8000000.0
2007-11-19 08:58:00,1.93204,1.9325,1.93204,1.9325,7000000.0
2007-11-19 08:59:00,1.93306,1.93326,1.93306,1.93326,7000000.0
2007-11-19 09:00:00,1.93304,1.93304,1.93276,1.93285,8000000.0
2007-11-19 09:01:00,1.93281,1.93293,1.93266,1.93293,9000000.0
2007-11-19 09:02:00,1.93306,1.93321,1.93282,1.93282,10000000.0
2007-11-19 09:03:00,1.93269,1.93295,1.93269,1.9328,7000000.0
2007-11-19 09:04:00,1.9328,1.9328,1.93251,1.93272,7000000.0
2007-11-19 09:05:00,1.93266,1.93279,1.93261,1.93261,7000000.0
2007-11-19 09:06:00,1.93259,1.93264,1.93245,1.93245,11000000.0
2007-11-19 09:07:00,1.93267,1.93297,1.93254,1.93297,8000000.0
2007-11-19 09:08:00,1.93274,1.93274,1.93249,1.93268,7000000.0
2007-11-19 09:09:00,1.93271,1.93283,1.9326,1.93283,11000000.0
2007-11-19 09:10:00,1.93246,1.93246,1.93221,1.9324,7000000.0
2007-11-19 09:11:00,1.93221,1.93221,1.93192,1.93195,9000000.0
2007-11-19 09:12:00,1.93196,1.93236,1.93196,1.93231,8000000.0
2007-11-19 09:13:00,1.93215,1.93216,1.93185,1.93208,9000000.0
2007-11-19 09:14:00,1.93184,1.93216,1.93183,1.93195,11000000.0
2007-11-19 09:15:00,1.9319,1.9319,1.93164,1.93164,7000000.0
2007-11-19 09:16:00,1.93181,1.93201,1.93181,1.93197,8000000.0
2007-11-19 09:17:00,1.93201,1.93259,1.93201,1.93246,11000000.0
2007-11-19 09:18:00,1.93224,1.9324,1.93221,1.93221,8000000.0
2007-11-19 09:19:00,1.93208,1.93208,1.93078,1.93078,7000000.0
2007-11-19 09:20:00,1.93157,1.9317,1.93153,1.93158,7000000.0
2007-11-19 09:21:00,1.93098,1.93116,1.92993,1.93116,8000000.0
2007-11-19 09:22:00,1.9314,1.93148,1.93122,1.93129,8000000.0
2007-11-19 09:23:00,1.93148,1.93177,1.93148,1.93158,7000000.0
2007-11-19 09:24:00,1.93125,1.93125,1.93087,1.93089,8000000.0
2007-11-19 09:25:00,1.93085,1.93097,1.92938,1.92938,7000000.0
2007-11-19 09:26:00,1.92923,1.92929,1.92918,1.92922,11000000.0
2007-11-19 09:27:00,1.92871,1.92871,1.92779,1.92779,11000000.0
2007-11-19 09:28:00,1.92768,1.92768,1.92705,1.92748,9000000.0
2007-11-19 09:29:00,1.92747,1.92747,1.92713,1.9273,8000000.0
2007-11-19 09:30:00,1.92734,1.9274,1.92712,1.92719,7000000.0
2007-11-19 09:31:00,1.9268,1.92709,1.9268,1.92705,7000000.0
2007-11-19 09:32:00,1.92729,1.92756,1.92729,1.92731,7000000.0
2007-11-19 09:33:00,1.92725,1.92725,1.92697,1.92698,8000000.0
2007-11-19 09:34:00,1.92699,1.92727,1.92567,1.92567,7000000.0
2007-11-19 09:35:00,1.92467,1.9248,1.92304,1.92476,10000000.0
2007-11-19 09:36:00,1.92524,1.92562,1.92524,1.92562,8000000.0
2007-11-19 09:37:00,1.92628,1.92649,1.92622,1.92635,11000000.0
2007-11-19 09:38:00,1.92672,1.92721,1.92496,1.92721,11000000.0
2007-11-19 09:39:00,1.9266,1.9266,1.92641,1.9265,7000000.0
2007-11-19 09:40:00,1.92637,1.92664,1.92636,1.92656,9000000.0
2007-11-19 09:41:00,1.92694,1.92723,1.92694,1.92702,8000000.0
2007-11-19 09:42:00,1.92687,1.92693,1.92669,1.92691,10000000.0
2007-11-19 09:43:00,1.92692,1.92717,1.92692,1.92717,11000000.0
2007-11-19 09:44:00,1.92745,1.92757,1.92689,1.92689,8000000.0
2007-11-19 09:45:00,1.92687,1.92702,1.92663,1.92663,7000000.0
2007-11-19 09:46:00,1.92674,1.92724,1.92631,1.92724,11000000.0
2007-11-19 09:47:00,1.92809,1.92809,1.92759,1.92759,9000000.0
2007-11-19 09:48:00,1.92752,1.92794,1.92752,1.92794,7000000.0
2007-11-19 09:49:00,1.92782,1.92789,1.92768,1.92789,11000000.0
2007-11-19 09:50:00,1.92777,1.92777,1.92732,1.92732,8000000.0
2007-11-19 09:51:00,1.92763,1.92794,1.92753,1.92765,8000000.0
2007-11-19 09:52:00,1.92735,1.92792,1.92735,1.92792,8000000.0
2007-11-19 09:53:00,1.9275,1.92772,1.92733,1.92772,10000000.0
2007-11-19 09:54:00,1.92766,1.92776,1.92744,1.92744,10000000.0
2007-11-19 09:55:00,1.92708,1.92747,1.92708,1.92747,8000000.0
2007-11-19 09:56:00,1.92776,1.92789,1.92766,1.92766,10000000.0
2007-11-19 09:57:00,1.92748,1.92769,1.92744,1.92744,8000000.0
2007-11-19 09:58:00,1.92731,1.92753,1.9273,1.92753,8000000.0
2007-11-19 09:59:00,1.92772,1.92814,1.92772,1.92792,10000000.0
2007-11-19 10:00:00,1.928,1.92806,1.92795,1.92804,10000000.0
2007-11-19 10:01:00,1.92778,1.92882,1.92777,1.92882,10000000.0
2007-11-19 10:02:00,1.92879,1.92879,1.92835,1.92835,10000000.0
2007-11-19 10:03:00,1.9283,1.92861,1.92829,1.92861,7000000.0
2007-11-19 10:04:00,1.92868,1.92872,1.92849,1.92865,7000000.0
2007-11-19 10:05:00,1.92898,1.92898,1.92866,1.92866,11000000.0
2007-11-19 10:06:00,1.92819,1.92819,1.92776,1.92794,7000000.0
2007-11-19 10:07:00,1.92799,1.92799,1.92767,1.92786,7000000.0
2007-11-19 10:08:00,1.92786,1.92796,1.92735,1.92735,7000000.0
2007-11-19 10:09:00,1.92759,1.92784,1.92727,1.92727,7000000.0
2007-11-19 10:10:00,1.92716,1.92742,1.92713,1.92742,7000000.0
2007-11-19 10:11:00,1.92729,1.92744,1.92711,1.92744,7000000.0
2007-11-19 10:12:00,1.92753,1.92765,1.92735,1.92762,8000000.0
2007-11-19 10:13:00,1.92743,1.92743,1.92694,1.92694,8000000.0
2007-11-19 10:14:00,1.92661,1.92679,1.92646,1.92679,7000000.0
2007-11-19 10:15:00,1.92676,1.92676,1.92643,1.92643,10000000.0
2007-11-19 10:16:00,1.92624,1.9263,1.92612,1.92629,7000000.0
2007-11-19 10:17:00,1.92626,1.92666,1.92626,1.9265,11000000.0
2007-11-19 10:18:00,1.92661,1.92676,1.9266,1.92666,8000000.0
2007-11-19 10:19:00,1.92677,1.92701,1.92669,1.92695,9000000.0
2007-11-19 10:20:00,1.9268,1.92697,1.92661,1.92697,7000000.0
2007-11-19 10:21:00,1.9271,1.92738,1.9271,1.92718,8000000.0
2007-11-19 10:22:00,1.92688,1.9273,1.92688,1.9273,7000000.0
2007-11-19 10:23:00,1.92691,1.92731,1.92691,1.92724,7000000.0
2007-11-19 10:24:00,1.92691,1.92726,1.92691,1.92726,7000000.0
2007-11-19 10:25:00,1.92717,1.92721,1.92694,1.92708,9000000.0
2007-11-19 10:26:00,1.92705,1.92721,1.92696,1.92721,11000000.0
2007-11-19 10:27:00,1.92718,1.92751,1.92716,1.92751,8000000.0
2007-11-19 10:28:00,1.92736,1.92738,1.92709,1.92724,9000000.0
2007-11-19 10:29:00,1.92713,1.92713,1.92673,1.92696,8000000.0
2007-11-19 10:30:00,1.92689,1.92699,1.92687,1.92697,8000000.0
2007-11-19 10:31:00,1.92669,1.92669,1.92614,1.92653,7000000.0
2007-11-19 10:32:00,1.92667,1.9267,1.92651,1.9267,9000000.0
2007-11-19 10:33:00,1.92664,1.92671,1.9265,1.92658,7000000.0
2007-11-19 10:34:00,1.92663,1.92674,1.92656,1.92667,7000000.0
2007-11-19 10:35:00,1.92677,1.92677,1.9266,1.92675,7000000.0
2007-11-19 10:36:00,1.92663,1.92666,1.92636,1.92658,8000000.0
2007-11-19 10:37:00,1.92665,1.9268,1.92654,1.92656,8000000.0
2007-11-19 10:38:00,1.92684,1.92703,1.92678,1.92695,10000000.0
2007-11-19 10:39:00,1.92731,1.92822,1.92731,1.92822,8000000.0
2007-11-19 10:40:00,1.92812,1.92854,1.92806,1.92854,7000000.0
2007-11-19 10:41:00,1.92888,1.92901,1.92873,1.92883,9000000.0
2007-11-19 10:42:00,1.92855,1.92855,1.928,1.928,7000000.0
2007-11-19 10:43:00,1.92773,1.92792,1.92749,1.92792,10000000.0
2007-11-19 10:44:00,1.928,1.928,1.92779,1.92779,7000000.0
2007-11-19 10:45:00,1.92783,1.92812,1.9278,1.92812,8000000.0
2007-11-19 10:46:00,1.92792,1.92801,1.92769,1.92769,8000000.0
2007-11-19 10:47:00,1.92734,1.92747,1.92715,1.92745,7000000.0
2007-11-19 10:48:00,1.9277,1.92791,1.9277,1.92788,8000000.0
2007-11-19 10:49:00,1.92813,1.92855,1.92813,1.92845,9000000.0
2007-11-19 10:50:00,1.92829,1.92836,1.92815,1.92815,8000000.0
2007-11-19 10:51:00,1.92775,1.92784,1.92767,1.92784,9000000.0
2007-11-19 10:52:00,1.92786,1.92816,1.92776,1.92816,8000000.0
2007-11-19 10:53:00,1.92818,1.92818,1.92794,1.92794,9000000.0
2007-11-19 10:54:00,1.92836,1.92836,1.92792,1.92818,10000000.0
2007-11-19 10:55:00,1.92838,1.92838,1.92757,1.92757,7000000.0
2007-11-19 10:56:00,1.92788,1.92911,1.92671,1.92851,7000000.0
2007-11-19 10:57:00,1.92797,1.92839,1.92786,1.92786,8000000.0
2007-11-19 10:58:00,1.92767,1.92767,1.92726,1.92726,7000000.0
2007-11-19 10:59:00,1.92696,1.92783,1.92696,1.92783,11000000.0
2007-11-19 11:00:00,1.92798,1.9281,1.92595,1.92595,7000000.0
2007-11-19 11:01:00,1.92767,1.92801,1.92767,1.9277,8000000.0
2007-11-19 11:02:00,1.92714,1.92718,1.92708,1.92711,7000000.0
2007-11-19 11:03:00,1.92705,1.92709,1.92688,1.92696,11000000.0
2007-11-19 11:04:00,1.92686,1.92706,1.92686,1.92699,11000000.0
2007-11-19 11:05:00,1.92698,1.92743,1.92698,1.92743,7000000.0
2007-11-19 11:06:00,1.92715,1.92744,1.92715,1.92743,8000000.0
2007-11-19 11:07:00,1.92738,1.92748,1.92726,1.92726,7000000.0
2007-11-19 11:08:00,1.92714,1.92714,1.92695,1.9271,9000000.0
2007-11-19 11:09:00,1.92744,1.92744,1.92717,1.92717,8000000.0
2007-11-19 11:10:00,1.92732,1.92738,1.92714,1.92719,8000000.0
2007-11-19 11:11:00,1.92717,1.92745,1.92703,1.92703,10000000.0
2007-11-19 11:12:00,1.92678,1.92678,1.92656,1.92666,7000000.0
2007-11-19 11:13:00,1.92652,1.92652,1.92568,1.92568,11000000.0
2007-11-19 11:14:00,1.92504,1.92511,1.92431,1.92431,11000000.0
2007-11-19 11:15:00,1.92415,1.92455,1.92415,1.92455,7000000.0
2007-11-19 11:16:00,1.92468,1.92507,1.92451,1.92507,7000000.0
2007-11-19 11:17:00,1.92528,1.92532,1.92486,1.92486,7000000.0
2007-11-19 11:18:00,1.92498,1.9252,1.92487,1.9252,10000000.0
2007-11-19 11:19:00,1.92504,1.92504,1.92448,1.92453,11000000.0
2007-11-19 11:20:00,1.92426,1.92455,1.92423,1.92423,8000000.0
2007-11-19 11:21:00,1.92425,1.92431,1.92392,1.92431,7000000.0
2007-11-19 11:22:00,1.92417,1.92418,1.92406,1.92416,8000000.0
2007-11-19 11:23:00,1.92422,1.92422,1.92408,1.92409,8000000.0
2007-11-19 11:24:00,1.92355,1.92374,1.9235,1.92372,7000000.0
2007-11-19 11:25:00,1.92394,1.92482,1.92394,1.92479,8000000.0
2007-11-19 11:26:00,1.92507,1.92551,1.92507,1.92509,11000000.0
2007-11-19 11:27:00,1.92508,1.92508,1.92479,1.92499,8000000.0
2007-11-19 11:28:00,1.92521,1.9254,1.92507,1.9254,7000000.0
2007-11-19 11:29:00,1.92573,1.92573,1.92542,1.92547,8000000.0
2007-11-19 11:30:00,1.92535,1.92535,1.92499,1.92504,7000000.0
2007-11-19 11:31:00,1.92488,1.92503,1.92486,1.92496,11000000.0
2007-11-19 11:32:00,1.92504,1.92506,1.92478,1.92478,11000000.0
2007-11-19 11:33:00,1.92437,1.92463,1.92428,1.92428,7000000.0
2007-11-19 11:34:00,1.924,1.92442,1.9239,1.92438,7000000.0
2007-11-19 11:35:00,1.92429,1.92447,1.92429,1.92442,10000000.0
2007-11-19 11:36:00,1.92439,1.92439,1.92416,1.92416,8000000.0
2007-11-19 11:37:00,1.92413,1.92419,1.92378,1.92419,8000000.0
2007-11-19 11:38:00,1.92427,1.92427,1.92415,1.92415,9000000.0
2007-11-19 11:39:00,1.92395,1.92429,1.92395,1.92429,9000000.0
2007-11-19 11:40:00,1.92465,1.92496,1.92463,1.92496,11000000.0
2007-11-19 11:41:00,1.92497,1.92498,1.92482,1.92487,11000000.0
2007-11-19 11:42:00,1.92489,1.92527,1.92475,1.92527,11000000.0
2007-11-19 11:43:00,1.9257,1.92612,1.9257,1.92591,7000000.0
2007-11-19 11:44:00,1.92607,1.92673,1.92607,1.92673,7000000.0
2007-11-19 11:45:00,1.92691,1.92706,1.92691,1.92706,11000000.0
2007-11-19 11:46:00,1.92713,1.9273,1.92706,1.92706,7000000.0
2007-11-19 11:47:00,1.92691,1.92698,1.9262,1.9262,9000000.0
2007-11-19 11:48:00,1.92586,1.92609,1.92581,1.92609,10000000.0
2007-11-19 11:49:00,1.92607,1.92616,1.92604,1.92613,7000000.0
2007-11-19 11:50:00,1.92629,1.92657,1.92629,1.92649,7000000.0
2007-11-19 11:51:00,1.92664,1.92671,1.92632,1.92671,8000000.0
2007-11-19 11:52:00,1.9272,1.9273,1.92712,1.92723,10000000.0
2007-11-19 11:53:00,1.92703,1.92709,1.92676,1.92676,10000000.0
2007-11-19 11:54:00,1.92663,1.92675,1.92662,1.92672,9000000.0
2007-11-19 11:55:00,1.92702,1.92703,1.92695,1.92695,8000000.0
2007-11-19 11:56:00,1.9269,1.92694,1.92671,1.92694,11000000.0
2007-11-19 11:57:00,1.92694,1.92694,1.92683,1.92686,8000000.0
2007-11-19 11:58:00,1.92662,1.92672,1.9266,1.92664,9000000.0
2007-11-19 11:59:00,1.92655,1.92655,1.92636,1.9265,7000000.0
2007-11-19 12:00:00,1.92656,1.92685,1.92648,1.92685,7000000.0
2007-11-19 12:01:00,1.92785,1.92878,1.92785,1.92878,10000000.0
2007-11-19 12:02:00,1.9295,1.92985,1.9295,1.92985,10000000.0
2007-11-19 12:03:00,1.92903,1.92922,1.92892,1.92906,7000000.0
2007-11-19 12:04:00,1.9294,1.92968,1.92934,1.92968,9000000.0
2007-11-19 12:05:00,1.9297,1.9297,1.92948,1.92948,11000000.0
2007-11-19 12:06:00,1.92938,1.92944,1.92914,1.92914,7000000.0
2007-11-19 12:07:00,1.9291,1.93003,1.92896,1.93003,7000000.0
2007-11-19 12:08:00,1.93032,1.93039,1.93002,1.93021,9000000.0
2007-11-19 12:09:00,1.93044,1.93189,1.93044,1.93189,8000000.0
2007-11-19 12:10:00,1.93209,1.93229,1.93142,1.93142,8000000.0
2007-11-19 12:11:00,1.93105,1.93128,1.93096,1.93125,7000000.0
2007-11-19 12:12:00,1.93087,1.93091,1.93066,1.93086,7000000.0
2007-11-19 12:13:00,1.93176,1.93209,1.93139,1.93139,10000000.0
2007-11-19 12:14:00,1.93121,1.93195,1.93121,1.93195,8000000.0
2007-11-19 12:15:00,1.93193,1.93193,1.93118,1.93127,8000000.0
2007-11-19 12:16:00,1.93119,1.93137,1.93109,1.93137,8000000.0
2007-11-19 12:17:00,1.93143,1.93152,1.93132,1.93146,8000000.0
2007-11-19 12:18:00,1.9311,1.9311,1.93098,1.93098,11000000.0
2007-11-19 12:19:00,1.93081,1.93109,1.93081,1.93109,9000000.0
2007-11-19 12:20:00,1.93112,1.93121,1.93096,1.93105,10000000.0
2007-11-19 12:21:00,1.93055,1.93074,1.92894,1.92894,7000000.0
2007-11-19 12:22:00,1.93058,1.93077,1.93049,1.93076,8000000.0
2007-11-19 12:23:00,1.93077,1.93108,1.93077,1.93096,7000000.0
2007-11-19 12:24:00,1.93121,1.9313,1.93116,1.9313,7000000.0
2007-11-19 12:25:00,1.93136,1.93165,1.9312,1.93165,9000000.0
2007-11-19 12:26:00,1.93132,1.9314,1.93132,1.93137,8000000.0
2007-11-19 12:27:00,1.93174,1.93189,1.93169,1.93178,10000000.0
2007-11-19 12:28:00,1.93178,1.93185,1.9315,1.93172,9000000.0
2007-11-19 12:29:00,1.93149,1.93149,1.93089,1.9309,9000000.0
2007-11-19 12:30:00,1.9305,1.93093,1.93036,1.93093,7000000.0
2007-11-19 12:31:00,1.93096,1.93096,1.93055,1.93061,11000000.0
2007-11-19 12:32:00,1.92991,1.93022,1.92991,1.93011,7000000.0
2007-11-19 12:33:00,1.92981,1.92981,1.92864,1.92864,7000000.0
2007-11-19 12:34:00,1.92888,1.92918,1.92888,1.92918,7000000.0
2007-11-19 12:35:00,1.92925,1.92952,1.92925,1.92952,8000000.0
2007-11-19 12:36:00,1.9295,1.9295,1.92906,1.92907,8000000.0
2007-11-19 12:37:00,1.92898,1.92918,1.92891,1.92918,9000000.0
2007-11-19 12:38:00,1.9292,1.92942,1.92912,1.92936,8000000.0
2007-11-19 12:39:00,1.92924,1.9303,1.92924,1.9303,9000000.0
2007-11-19 12:40:00,1.93018,1.93019,1.92947,1.92947,7000000.0
2007-11-19 12:41:00,1.92968,1.9297,1.92955,1.92958,8000000.0
2007-11-19 12:42:00,1.9296,1.92976,1.92936,1.92936,9000000.0
2007-11-19 12:43:00,1.9294,1.92962,1.92926,1.92927,9000000.0
2007-11-19 12:44:00,1.92909,1.92909,1.9278,1.9278,8000000.0
2007-11-19 12:45:00,1.92753,1.92797,1.92741,1.92766,10000000.0
2007-11-19 12:46:00,1.9279,1.92792,1.92756,1.92756,9000000.0
2007-11-19 12:47:00,1.92737,1.92737,1.9268,1.92702,10000000.0
2007-11-19 12:48:00,1.92643,1.92663,1.9263,1.92663,11000000.0
2007-11-19 12:49:00,1.92682,1.92721,1.92682,1.92698,7000000.0
2007-11-19 12:50:00,1.92675,1.9269,1.92673,1.92686,7000000.0
2007-11-19 12:51:00,1.92703,1.92737,1.92703,1.92737,8000000.0
2007-11-19 12:52:00,1.92752,1.92767,1.92714,1.92714,11000000.0
2007-11-19 12:53:00,1.92726,1.92752,1.92726,1.92735,8000000.0
2007-11-19 12:54:00,1.92703,1.92703,1.92676,1.92676,7000000.0
2007-11-19 12:55:00,1.92687,1.92736,1.92687,1.92736,8000000.0
2007-11-19 12:56:00,1.92743,1.92743,1.92721,1.92725,7000000.0
2007-11-19 12:57:00,1.92715,1.92715,1.92625,1.92625,7000000.0
2007-11-19 12:58:00,1.9259,1.9259,1.92561,1.92561,8000000.0
2007-11-19 12:59:00,1.92583,1.92614,1.92579,1.92614,7000000.0
2007-11-19 13:00:00,1.92639,1.92639,1.92608,1.92636,8000000.0
2007-11-19 13:01:00,1.92644,1.92658,1.92609,1.92609,8000000.0
2007-11-19 13:02:00,1.92594,1.92634,1.92591,1.92634,7000000.0
2007-11-19 13:03:00,1.92648,1.92673,1.9264,1.92646,8000000.0
2007-11-19 13:04:00,1.9266,1.92696,1.92659,1.92696,7000000.0
2007-11-19 13:05:00,1.927,1.927,1.92678,1.92686,8000000.0
2007-11-19 13:06:00,1.92705,1.92748,1.92705,1.92748,7000000.0
2007-11-19 13:07:00,1.92753,1.92817,1.92753,1.92817,7000000.0
2007-11-19 13:08:00,1.92868,1.92925,1.92868,1.929,10000000.0
2007-11-19 13:09:00,1.92833,1.92851,1.92814,1.92842,7000000.0
2007-11-19 13:10:00,1.9281,1.92826,1.92808,1.92813,9000000.0
2007-11-19 13:11:00,1.92803,1.92808,1.92772,1.92804,8000000.0
2007-11-19 13:12:00,1.92762,1.92802,1.92733,1.92802,8000000.0
2007-11-19 13:13:00,1.92812,1.92825,1.92741,1.92741,9000000.0
2007-11-19 13:14:00,1.92754,1.92758,1.92737,1.9275,7000000.0
2007-11-19 13:15:00,1.92741,1.92741,1.92673,1.92692,8000000.0
2007-11-19 13:16:00,1.9268,1.9268,1.92647,1.92647,8000000.0
2007-11-19 13:17:00,1.92646,1.9265,1.92631,1.92645,9000000.0
2007-11-19 13:18:00,1.92676,1.92805,1.92676,1.92745,10000000.0
2007-11-19 13:19:00,1.92744,1.92765,1.92732,1.92765,8000000.0
2007-11-19 13:20:00,1.9278,1.92785,1.9277,1.92785,8000000.0
2007-11-19 13:21:00,1.92794,1.9283,1.92794,1.9283,7000000.0
2007-11-19 13:22:00,1.92829,1.92829,1.92704,1.92704,11000000.0
2007-11-19 13:23:00,1.9268,1.92707,1.92667,1.92707,8000000.0
2007-11-19 13:24:00,1.92732,1.92732,1.92637,1.92637,7000000.0
2007-11-19 13:25:00,1.9265,1.92716,1.9265,1.92716,11000000.0
2007-11-19 13:26:00,1.92728,1.92837,1.92728,1.92837,10000000.0
2007-11-19 13:27:00,1.92889,1.9297,1.92889,1.92937,8000000.0
2007-11-19 13:28:00,1.92949,1.92949,1.92929,1.92942,21000000.0
2007-11-19 13:29:00,1.92936,1.92936,1.92923,1.92928,17000000.0
2007-11-19 13:30:00,1.92885,1.92885,1.92811,1.92818,7000000.0
2007-11-19 13:31:00,1.92837,1.92837,1.92827,1.92837,9000000.0
2007-11-19 13:32:00,1.9285,1.92855,1.92798,1.92798,14000000.0
2007-11-19 13:33:00,1.92743,1.92818,1.92743,1.92798,14000000.0
2007-11-19 13:34:00,1.92784,1.92785,1.92777,1.92778,31000000.0
2007-11-19 13:35:00,1.92808,1.92886,1.92808,1.92886,17000000.0
2007-11-19 13:36:00,1.92862,1.929,1.92862,1.929,24000000.0
2007-11-19 13:37:00,1.92911,1.92911,1.92904,1.92904,10000000.0
2007-11-19 13:38:00,1.92882,1.92882,1.92847,1.92855,18000000.0
2007-11-19 13:39:00,1.9286,1.9286,1.92768,1.92768,15000000.0
2007-11-19 13:40:00,1.92763,1.92799,1.92759,1.92799,29000000.0
2007-11-19 13:41:00,1.92797,1.92798,1.92778,1.92793,13000000.0
2007-11-19 13:42:00,1.92807,1.92845,1.92806,1.92845,8000000.0
2007-11-19 13:43:00,1.92852,1.92942,1.92852,1.92942,10000000.0
2007-11-19 13:44:00,1.92959,1.92959,1.92937,1.92955,26000000.0
2007-11-19 13:45:00,1.92939,1.92951,1.92928,1.92951,22000000.0
2007-11-19 13:46:00,1.92949,1.92949,1.92923,1.92934,19000000.0
2007-11-19 13:47:00,1.9294,1.92942,1.92927,1.92927,17000000.0
2007-11-19 13:48:00,1.92941,1.92941,1.92925,1.92935,22000000.0
2007-11-19 13:49:00,1.9293,1.92944,1.9293,1.92943,24000000.0
2007-11-19 13:50:00,1.92943,1.92943,1.92901,1.92901,15000000.0
2007-11-19 13:51:00,1.9295,1.92967,1.92944,1.92963,22000000.0
2007-11-19 13:52:00,1.92953,1.92962,1.92914,1.92962,32000000.0
2007-11-19 13:53:00,1.92962,1.92962,1.92941,1.92941,28000000.0
2007-11-19 13:54:00,1.92975,1.92976,1.9296,1.92974,31000000.0
2007-11-19 13:55:00,1.92977,1.92977,1.92956,1.92973,20000000.0
2007-11-19 13:56:00,1.92979,1.92992,1.92976,1.92978,24000000.0
2007-11-19 13:57:00,1.92978,1.9301,1.92971,1.93003,34000000.0
2007-11-19 13:58:00,1.92954,1.92967,1.92927,1.92927,16000000.0
2007-11-19 13:59:00,1.92823,1.92858,1.92819,1.92852,30000000.0
2007-11-19 14:00:00,1.92841,1.92842,1.92805,1.92833,39000000.0
2007-11-19 14:01:00,1.92857,1.92865,1.92829,1.92832,30000000.0
2007-11-19 14:02:00,1.92822,1.92837,1.92793,1.92793,19000000.0
2007-11-19 14:03:00,1.92784,1.92793,1.92784,1.92793,23000000.0
2007-11-19 14:04:00,1.9279,1.9279,1.92769,1.92778,33000000.0
2007-11-19 14:05:00,1.92774,1.92774,1.92747,1.92747,28000000.0
2007-11-19 14:06:00,1.92743,1.92759,1.92735,1.92759,31000000.0
2007-11-19 14:07:00,1.92759,1.92759,1.9274,1.92742,31000000.0
2007-11-19 14:08:00,1.92755,1.92761,1.92745,1.92761,27000000.0
2007-11-19 14:09:00,1.92758,1.92759,1.92737,1.92759,27000000.0
2007-11-19 14:10:00,1.92778,1.92812,1.92775,1.92812,24000000.0
2007-11-19 14:11:00,1.92812,1.92812,1.92793,1.92795,21000000.0
2007-11-19 14:12:00,1.92776,1.92804,1.92776,1.92795,22000000.0
2007-11-19 14:13:00,1.92795,1.92796,1.9278,1.9278,13000000.0
2007-11-19 14:14:00,1.92784,1.92789,1.92759,1.92759,21000000.0
2007-11-19 14:15:00,1.92729,1.92765,1.92723,1.92735,25000000.0
2007-11-19 14:16:00,1.92717,1.92754,1.92715,1.92754,26000000.0
2007-11-19 14:17:00,1.9276,1.9276,1.92752,1.92757,32000000.0
2007-11-19 14:18:00,1.92768,1.92768,1.92762,1.92764,27000000.0
2007-11-19 14:19:00,1.92759,1.92759,1.92712,1.92712,35000000.0
2007-11-19 14:20:00,1.92718,1.92718,1.92645,1.9266,32000000.0
2007-11-19 14:21:00,1.92651,1.9269,1.92651,1.9269,39000000.0
2007-11-19 14:22:00,1.92685,1.92685,1.9266,1.92665,22000000.0
2007-11-19 14:23:00,1.92662,1.92672,1.92653,1.92668,40000000.0
2007-11-19 14:24:00,1.92679,1.92693,1.92674,1.92693,10000000.0
2007-11-19 14:25:00,1.92697,1.92707,1.92671,1.92707,35000000.0
2007-11-19 14:26:00,1.92706,1.92706,1.92677,1.92685,18000000.0
2007-11-19 14:27:00,1.92679,1.92701,1.92665,1.92665,28000000.0
2007-11-19 14:28:00,1.92667,1.92667,1.92625,1.92658,21000000.0
2007-11-19 14:29:00,1.92663,1.92688,1.92658,1.92688,16000000.0
2007-11-19 14:30:00,1.92702,1.92739,1.92702,1.92727,25000000.0
2007-11-19 14:31:00,1.92702,1.92702,1.92618,1.92618,26000000.0
2007-11-19 14:32:00,1.92621,1.927,1.92621,1.927,32000000.0
2007-11-19 14:33:00,1.92696,1.92709,1.92631,1.92709,20000000.0
2007-11-19 14:34:00,1.92719,1.92719,1.92663,1.92717,25000000.0
2007-11-19 14:35:00,1.92716,1.92721,1.92693,1.927,23000000.0
2007-11-19 14:36:00,1.92693,1.92701,1.9268,1.927,11000000.0
2007-11-19 14:37:00,1.92783,1.92822,1.92762,1.92804,41000000.0
2007-11-19 14:38:00,1.92827,1.92861,1.92827,1.92858,54000000.0
2007-11-19 14:39:00,1.92879,1.92909,1.92879,1.92909,36000000.0
2007-11-19 14:40:00,1.92905,1.9292,1.92901,1.92901,36000000.0
2007-11-19 14:41:00,1.9292,1.92953,1.92885,1.92885,41000000.0
2007-11-19 14:42:00,1.92865,1.92865,1.92834,1.92863,19000000.0
2007-11-19 14:43:00,1.92861,1.92864,1.92828,1.92828,20000000.0
2007-11-19 14:44:00,1.92846,1.92863,1.92844,1.92863,25000000.0
2007-11-19 14:45:00,1.92865,1.929,1.92865,1.92885,33000000.0
2007-11-19 14:46:00,1.92872,1.92875,1.92842,1.92842,11000000.0
2007-11-19 14:47:00,1.92826,1.92826,1.92799,1.92799,7000000.0
2007-11-19 14:48:00,1.928,1.92834,1.928,1.92834,21000000.0
2007-11-19 14:49:00,1.92829,1.92854,1.92818,1.9285,32000000.0
2007-11-19 14:50:00,1.9286,1.92898,1.92859,1.92888,33000000.0
2007-11-19 14:51:00,1.92901,1.9294,1.92901,1.9294,37000000.0
2007-11-19 14:52:00,1.92924,1.92924,1.92905,1.92905,17000000.0
2007-11-19 14:53:00,1.92878,1.92878,1.92803,1.9281,22000000.0
2007-11-19 14:54:00,1.92812,1.92816,1.92791,1.92798,17000000.0
2007-11-19 14:55:00,1.92828,1.92842,1.92826,1.92837,7000000.0
2007-11-19 14:56:00,1.92834,1.92872,1.92834,1.9286,21000000.0
2007-11-19 14:57:00,1.9286,1.92863,1.9285,1.92863,12000000.0
2007-11-19 14:58:00,1.92859,1.92898,1.92847,1.92898,31000000.0
2007-11-19 14:59:00,1.92924,1.92925,1.92906,1.92924,20000000.0
2007-11-19 15:00:00,1.9295,1.92969,1.92943,1.92945,32000000.0
2007-11-19 15:01:00,1.92993,1.93011,1.92949,1.93011,14000000.0
2007-11-19 15:02:00,1.93007,1.93023,1.92979,1.93001,26000000.0
2007-11-19 15:03:00,1.9301,1.93014,1.93004,1.93008,30000000.0
2007-11-19 15:04:00,1.92986,1.9301,1.92981,1.93002,29000000.0
2007-11-19 15:05:00,1.92988,1.92989,1.92925,1.92932,28000000.0
2007-11-19 15:06:00,1.92931,1.92937,1.92927,1.92933,16000000.0
2007-11-19 15:07:00,1.92933,1.92942,1.92923,1.92942,26000000.0
2007-11-19 15:08:00,1.92914,1.92935,1.92914,1.92933,25000000.0
2007-11-19 15:09:00,1.92947,1.92975,1.92947,1.92974,34000000.0
2007-11-19 15:10:00,1.92968,1.92992,1.92968,1.92971,36000000.0
2007-11-19 15:11:00,1.92968,1.92972,1.92962,1.92962,27000000.0
2007-11-19 15:12:00,1.92962,1.92979,1.92962,1.92979,26000000.0
2007-11-19 15:13:00,1.92982,1.92982,1.92959,1.92959,41000000.0
2007-11-19 15:14:00,1.92961,1.92998,1.92961,1.92998,30000000.0
2007-11-19 15:15:00,1.92994,1.93055,1.92994,1.93046,21000000.0
2007-11-19 15:16:00,1.93087,1.93107,1.93086,1.93086,9000000.0
2007-11-19 15:17:00,1.93097,1.93155,1.93083,1.93155,26000000.0
2007-11-19 15:18:00,1.9315,1.93161,1.93138,1.93161,10000000.0
2007-11-19 15:19:00,1.93159,1.93193,1.93071,1.93071,16000000.0
2007-11-19 15:20:00,1.93055,1.93055,1.93024,1.93024,20000000.0
2007-11-19 15:21:00,1.93018,1.93066,1.93009,1.93066,12000000.0
2007-11-19 15:22:00,1.93077,1.931,1.93077,1.93081,22000000.0
2007-11-19 15:23:00,1.93017,1.93017,1.92981,1.92981,36000000.0
2007-11-19 15:24:00,1.92987,1.93084,1.92987,1.93084,20000000.0
2007-11-19 15:25:00,1.93057,1.93057,1.93031,1.93031,14000000.0
2007-11-19 15:26:00,1.93025,1.93068,1.93016,1.93068,40000000.0
2007-11-19 15:27:00,1.93093,1.93185,1.93093,1.93155,32000000.0
2007-11-19 15:28:00,1.93145,1.93145,1.93078,1.931,55000000.0
2007-11-19 15:29:00,1.93136,1.93139,1.92953,1.9313,47000000.0
2007-11-19 15:30:00,1.92963,1.9327,1.92959,1.93133,71000000.0
2007-11-19 15:31:00,1.93076,1.93107,1.93076,1.93093,58000000.0
2007-11-19 15:32:00,1.93031,1.93031,1.92982,1.92982,25000000.0
2007-11-19 15:33:00,1.92975,1.93027,1.92975,1.93011,32000000.0
2007-11-19 15:34:00,1.93017,1.93017,1.92969,1.92969,22000000.0
2007-11-19 15:35:00,1.92963,1.92963,1.92925,1.92945,30000000.0
2007-11-19 15:36:00,1.92931,1.92931,1.92855,1.92855,23000000.0
2007-11-19 15:37:00,1.92854,1.92953,1.92854,1.92953,24000000.0
2007-11-19 15:38:00,1.92966,1.92966,1.92947,1.92958,61000000.0
2007-11-19 15:39:00,1.92955,1.92965,1.92946,1.92961,40000000.0
2007-11-19 15:40:00,1.92956,1.92958,1.92939,1.9295,37000000.0
2007-11-19 15:41:00,1.92954,1.92954,1.92931,1.92944,43000000.0
2007-11-19 15:42:00,1.92938,1.92938,1.92927,1.92927,41000000.0
2007-11-19 15:43:00,1.92949,1.93017,1.92949,1.93017,30000000.0
2007-11-19 15:44:00,1.93024,1.93025,1.93018,1.93025,29000000.0
2007-11-19 15:45:00,1.93038,1.93071,1.93032,1.93071,36000000.0
2007-11-19 15:46:00,1.93105,1.93105,1.93087,1.93096,24000000.0
2007-11-19 15:47:00,1.93081,1.93112,1.93081,1.93095,31000000.0
2007-11-19 15:48:00,1.93094,1.93097,1.93074,1.93082,33000000.0
2007-11-19 15:49:00,1.93149,1.93153,1.93122,1.93149,25000000.0
2007-11-19 15:50:00,1.93151,1.93151,1.93131,1.93135,11000000.0
2007-11-19 15:51:00,1.9314,1.93148,1.93122,1.93148,37000000.0
2007-11-19 15:52:00,1.93122,1.93122,1.93107,1.93107,23000000.0
2007-11-19 15:53:00,1.93073,1.93092,1.93073,1.93092,15000000.0
2007-11-19 15:54:00,1.93084,1.93107,1.93084,1.931,26000000.0
2007-11-19 15:55:00,1.93097,1.93125,1.93097,1.93113,33000000.0
2007-11-19 15:56:00,1.93097,1.93108,1.93082,1.93082,36000000.0
2007-11-19 15:57:00,1.93074,1.93082,1.93072,1.93074,34000000.0
2007-11-19 15:58:00,1.93065,1.93065,1.93029,1.93029,24000000.0
2007-11-19 15:59:00,1.9299,1.93029,1.9299,1.93025,23000000.0
2007-11-19 16:00:00,1.93043,1.93142,1.93043,1.93117,51000000.0
2007-11-19 16:01:00,1.93151,1.93151,1.93109,1.93109,31000000.0
2007-11-19 16:02:00,1.93133,1.9316,1.93132,1.93146,29000000.0
2007-11-19 16:03:00,1.93128,1.93144,1.93124,1.93136,51000000.0
2007-11-19 16:04:00,1.93149,1.93166,1.93138,1.93161,38000000.0
2007-11-19 16:05:00,1.93158,1.93221,1.93158,1.93221,37000000.0
2007-11-19 16:06:00,1.93201,1.93216,1.93195,1.93212,33000000.0
2007-11-19 16:07:00,1.93205,1.93205,1.93186,1.9319,37000000.0
2007-11-19 16:08:00,1.93132,1.9314,1.93112,1.9314,37000000.0
2007-11-19 16:09:00,1.9311,1.9314,1.93097,1.93111,44000000.0
2007-11-19 16:10:00,1.93093,1.93093,1.93078,1.93088,41000000.0
2007-11-19 16:11:00,1.93104,1.93127,1.93097,1.93097,27000000.0
2007-11-19 16:12:00,1.93084,1.931,1.93071,1.931,22000000.0
2007-11-19 16:13:00,1.93155,1.9316,1.93102,1.9316,38000000.0
2007-11-19 16:14:00,1.93157,1.93157,1.93126,1.9313,41000000.0
2007-11-19 16:15:00,1.93098,1.93104,1.93084,1.93104,42000000.0
2007-11-19 16:16:00,1.93104,1.93106,1.93082,1.9309,45000000.0
2007-11-19 16:17:00,1.93077,1.93123,1.93077,1.93123,22000000.0
2007-11-19 16:18:00,1.93117,1.93134,1.931,1.93131,49000000.0
2007-11-19 16:19:00,1.93154,1.93173,1.93152,1.93161,27000000.0
2007-11-19 16:20:00,1.93147,1.93193,1.93147,1.93181,52000000.0
2007-11-19 16:21:00,1.93156,1.9328,1.93139,1.9328,37000000.0
2007-11-19 16:22:00,1.93309,1.93309,1.9325,1.9325,50000000.0
2007-11-19 16:23:00,1.93246,1.93246,1.93201,1.93206,48000000.0
2007-11-19 16:24:00,1.93151,1.93159,1.93127,1.93159,44000000.0
2007-11-19 16:25:00,1.93142,1.93148,1.9314,1.93141,28000000.0
2007-11-19 16:26:00,1.9317,1.93171,1.93158,1.93158,41000000.0
2007-11-19 16:27:00,1.93159,1.93172,1.93143,1.93159,46000000.0
2007-11-19 16:28:00,1.93148,1.93154,1.93137,1.93153,34000000.0
2007-11-19 16:29:00,1.9315,1.93157,1.93138,1.93157,24000000.0
2007-11-19 16:30:00,1.93136,1.93151,1.93118,1.93123,43000000.0
2007-11-19 16:31:00,1.93062,1.93081,1.93054,1.9306,36000000.0
2007-11-19 16:32:00,1.93043,1.93058,1.93031,1.93031,34000000.0
2007-11-19 16:33:00,1.93073,1.93097,1.93073,1.93082,41000000.0
2007-11-19 16:34:00,1.93081,1.93081,1.93056,1.93056,29000000.0
2007-11-19 16:35:00,1.93098,1.93098,1.93066,1.93075,53000000.0
2007-11-19 16:36:00,1.93077,1.93152,1.9306,1.93152,43000000.0
2007-11-19 16:37:00,1.93165,1.93165,1.93134,1.93136,56000000.0
2007-11-19 16:38:00,1.93146,1.9317,1.93144,1.9317,34000000.0
2007-11-19 16:39:00,1.93173,1.93173,1.93145,1.93167,43000000.0
2007-11-19 16:40:00,1.93164,1.9319,1.93141,1.93141,63000000.0
2007-11-19 16:41:00,1.93124,1.93234,1.93124,1.93202,44000000.0
2007-11-19 16:42:00,1.93189,1.93343,1.93189,1.93343,57000000.0
2007-11-19 16:43:00,1.9333,1.93335,1.93295,1.93311,20000000.0
2007-11-19 16:44:00,1.9332,1.93344,1.93284,1.93284,34000000.0
2007-11-19 16:45:00,1.93271,1.93295,1.93255,1.9327,41000000.0
2007-11-19 16:46:00,1.93268,1.93299,1.93243,1.93245,59000000.0
2007-11-19 16:47:00,1.93224,1.93258,1.93224,1.93238,55000000.0
2007-11-19 16:48:00,1.93228,1.93241,1.93193,1.93193,46000000.0
2007-11-19 16:49:00,1.93185,1.93217,1.93184,1.93216,35000000.0
2007-11-19 16:50:00,1.93214,1.93232,1.93203,1.93225,45000000.0
2007-11-19 16:51:00,1.9323,1.93261,1.9323,1.93259,30000000.0
2007-11-19 16:52:00,1.93238,1.93256,1.93221,1.93256,30000000.0
2007-11-19 16:53:00,1.9326,1.9326,1.93235,1.93235,19000000.0
2007-11-19 16:54:00,1.93219,1.93219,1.93201,1.93215,18000000.0
2007-11-19 16:55:00,1.93217,1.93248,1.93217,1.93227,40000000.0
2007-11-19 16:56:00,1.93228,1.93234,1.9321,1.93234,37000000.0
2007-11-19 16:57:00,1.93239,1.93242,1.93218,1.93218,17000000.0
2007-11-19 16:58:00,1.93224,1.93256,1.93224,1.93256,45000000.0
2007-11-19 16:59:00,1.93244,1.93259,1.93228,1.93239,39000000.0
2007-11-19 17:00:00,1.93245,1.93293,1.93245,1.93288,47000000.0
2007-11-19 17:01:00,1.93312,1.93369,1.93312,1.93369,26000000.0
2007-11-19 17:02:00,1.93397,1.93397,1.93362,1.93362,33000000.0
2007-11-19 17:03:00,1.93362,1.93379,1.93336,1.93369,33000000.0
2007-11-19 17:04:00,1.93341,1.93347,1.93316,1.93339,37000000.0
2007-11-19 17:05:00,1.93346,1.93364,1.93346,1.93363,35000000.0
2007-11-19 17:06:00,1.93377,1.93419,1.93375,1.93416,46000000.0
2007-11-19 17:07:00,1.93413,1.93561,1.93413,1.93555,33000000.0
2007-11-19 17:08:00,1.9352,1.9352,1.93482,1.93482,45000000.0
2007-11-19 17:09:00,1.93447,1.93472,1.93438,1.93439,47000000.0
2007-11-19 17:10:00,1.93417,1.9348,1.93408,1.93478,36000000.0
2007-11-19 17:11:00,1.93505,1.93607,1.93505,1.93525,44000000.0
2007-11-19 17:12:00,1.93547,1.93646,1.93533,1.93646,23000000.0
2007-11-19 17:13:00,1.93629,1.93651,1.93607,1.93643,35000000.0
2007-11-19 17:14:00,1.93684,1.93684,1.93516,1.93516,27000000.0
2007-11-19 17:15:00,1.93486,1.9359,1.93486,1.93583,26000000.0
2007-11-19 17:16:00,1.93626,1.93626,1.93572,1.93623,27000000.0
2007-11-19 17:17:00,1.93659,1.93693,1.93659,1.93693,38000000.0
2007-11-19 17:18:00,1.93701,1.9373,1.93694,1.9373,29000000.0
2007-11-19 17:19:00,1.93673,1.93715,1.93673,1.937,19000000.0
2007-11-19 17:20:00,1.93719,1.93719,1.93605,1.93635,29000000.0
2007-11-19 17:21:00,1.93653,1.93771,1.93653,1.93771,26000000.0
2007-11-19 17:22:00,1.93824,1.93824,1.93773,1.93779,30000000.0
2007-11-19 17:23:00,1.93784,1.93799,1.93784,1.93792,32000000.0
2007-11-19 17:24:00,1.93779,1.93794,1.9377,1.93779,23000000.0
2007-11-19 17:25:00,1.93784,1.93784,1.93723,1.93728,20000000.0
2007-11-19 17:26:00,1.93713,1.93713,1.93663,1.93663,18000000.0
2007-11-19 17:27:00,1.9368,1.93708,1.9368,1.93704,44000000.0
2007-11-19 17:28:00,1.93698,1.93698,1.93658,1.93678,39000000.0
2007-11-19 17:29:00,1.93674,1.93723,1.9367,1.93723,36000000.0
2007-11-19 17:30:00,1.93702,1.93702,1.93661,1.93674,61000000.0
2007-11-19 17:31:00,1.93691,1.93782,1.93691,1.9377,62000000.0
2007-11-19 17:32:00,1.93813,1.93835,1.93794,1.93794,54000000.0
2007-11-19 17:33:00,1.93801,1.9382,1.93801,1.93806,64000000.0
2007-11-19 17:34:00,1.9386,1.93902,1.9386,1.93862,60000000.0
2007-11-19 17:35:00,1.93859,1.93896,1.93837,1.93896,43000000.0
2007-11-19 17:36:00,1.93906,1.93906,1.93861,1.93861,58000000.0
2007-11-19 17:37:00,1.93863,1.93902,1.93838,1.93838,47000000.0
2007-11-19 17:38:00,1.93818,1.93826,1.93807,1.93826,44000000.0
2007-11-19 17:39:00,1.93879,1.93884,1.93864,1.93868,41000000.0
2007-11-19 17:40:00,1.93875,1.93917,1.93875,1.93898,59000000.0
2007-11-19 17:41:00,1.93929,1.94002,1.93929,1.94002,50000000.0
2007-11-19 17:42:00,1.94005,1.94005,1.93926,1.93926,37000000.0
2007-11-19 17:43:00,1.93828,1.93942,1.93828,1.93942,33000000.0
2007-11-19 17:44:00,1.93957,1.93974,1.93953,1.93974,46000000.0
2007-11-19 17:45:00,1.93967,1.93985,1.93945,1.93945,49000000.0
2007-11-19 17:46:00,1.93863,1.93865,1.93841,1.93847,56000000.0
2007-11-19 17:47:00,1.93868,1.93889,1.93868,1.93889,65000000.0
2007-11-19 17:48:00,1.93843,1.9385,1.93837,1.93848,61000000.0
2007-11-19 17:49:00,1.93877,1.93928,1.93877,1.93903,72000000.0
2007-11-19 17:50:00,1.93935,1.93935,1.9389,1.9389,53000000.0
2007-11-19 17:51:00,1.93861,1.93861,1.93828,1.93838,54000000.0
2007-11-19 17:52:00,1.9387,1.93973,1.9387,1.93973,51000000.0
2007-11-19 17:53:00,1.93968,1.93978,1.93968,1.93978,42000000.0
2007-11-19 17:54:00,1.94003,1.94023,1.93986,1.94023,32000000.0
2007-11-19 17:55:00,1.94056,1.94082,1.94056,1.94082,32000000.0
2007-11-19 17:56:00,1.94067,1.94092,1.94033,1.94049,47000000.0
2007-11-19 17:57:00,1.94016,1.94075,1.94016,1.94059,34000000.0
2007-11-19 17:58:00,1.94031,1.94031,1.93934,1.93934,44000000.0
2007-11-19 17:59:00,1.93896,1.93931,1.93896,1.93926,39000000.0
2007-11-19 18:00:00,1.93971,1.94042,1.93971,1.94014,32000000.0
2007-11-19 18:01:00,1.94002,1.94005,1.93974,1.93974,52000000.0
2007-11-19 18:02:00,1.93976,1.94007,1.93976,1.94007,30000000.0
2007-11-19 18:03:00,1.94017,1.9405,1.94017,1.94047,38000000.0
2007-11-19 18:04:00,1.94055,1.94088,1.94055,1.94088,38000000.0
2007-11-19 18:05:00,1.94065,1.94065,1.94031,1.94031,36000000.0
2007-11-19 18:06:00,1.94012,1.94012,1.93996,1.94,32000000.0
2007-11-19 18:07:00,1.93974,1.93994,1.93974,1.93994,38000000.0
2007-11-19 18:08:00,1.94032,1.94052,1.94032,1.94043,56000000.0
2007-11-19 18:09:00,1.94035,1.94045,1.94029,1.94032,34000000.0
2007-11-19 18:10:00,1.94033,1.94087,1.94033,1.9406,26000000.0
2007-11-19 18:11:00,1.94043,1.94044,1.94022,1.94022,34000000.0
2007-11-19 18:12:00,1.94029,1.94088,1.94029,1.94088,24000000.0
2007-11-19 18:13:00,1.94128,1.94128,1.94088,1.941,30000000.0
2007-11-19 18:14:00,1.94091,1.94091,1.94081,1.94086,22000000.0
2007-11-19 18:15:00,1.9409,1.9409,1.94073,1.94079,21000000.0
2007-11-19 18:16:00,1.94067,1.94068,1.94049,1.94064,66000000.0
2007-11-19 18:17:00,1.94068,1.94068,1.93955,1.93955,60000000.0
2007-11-19 18:18:00,1.93966,1.93974,1.93948,1.93948,33000000.0
2007-11-19 18:19:00,1.93951,1.93963,1.93899,1.93914,46000000.0
2007-11-19 18:20:00,1.93914,1.93938,1.93911,1.93938,61000000.0
2007-11-19 18:21:00,1.93945,1.93954,1.93944,1.93944,37000000.0
2007-11-19 18:22:00,1.93962,1.93967,1.9395,1.93952,49000000.0
2007-11-19 18:23:00,1.93944,1.93944,1.93908,1.93918,34000000.0
2007-11-19 18:24:00,1.93885,1.93926,1.93844,1.93844,47000000.0
2007-11-19 18:25:00,1.93841,1.9389,1.93841,1.93871,31000000.0
2007-11-19 18:26:00,1.93871,1.93903,1.93871,1.93903,43000000.0
2007-11-19 18:27:00,1.93919,1.93939,1.93902,1.93934,35000000.0
2007-11-19 18:28:00,1.9398,1.94012,1.93968,1.94012,18000000.0
2007-11-19 18:29:00,1.94036,1.94142,1.94036,1.94132,24000000.0
2007-11-19 18:30:00,1.94164,1.94204,1.94164,1.94204,32000000.0
2007-11-19 18:31:00,1.94197,1.94202,1.94185,1.94187,46000000.0
2007-11-19 18:32:00,1.94184,1.94219,1.94152,1.94152,55000000.0
2007-11-19 18:33:00,1.94044,1.94129,1.94044,1.94129,29000000.0
2007-11-19 18:34:00,1.94118,1.94118,1.94019,1.94019,32000000.0
2007-11-19 18:35:00,1.93996,1.94017,1.93991,1.94008,47000000.0
2007-11-19 18:36:00,1.94048,1.94162,1.94028,1.94162,65000000.0
2007-11-19 18:37:00,1.94186,1.94186,1.9416,1.94182,63000000.0
2007-11-19 18:38:00,1.94168,1.94168,1.94112,1.94112,61000000.0
2007-11-19 18:39:00,1.94048,1.94048,1.93978,1.93996,37000000.0
2007-11-19 18:40:00,1.93961,1.93961,1.93823,1.93823,52000000.0
2007-11-19 18:41:00,1.93855,1.93879,1.93844,1.93879,68000000.0
2007-11-19 18:42:00,1.93818,1.93852,1.93818,1.93852,40000000.0
2007-11-19 18:43:00,1.9386,1.93904,1.93859,1.93904,39000000.0
2007-11-19 18:44:00,1.93895,1.93898,1.93891,1.93891,33000000.0
2007-11-19 18:45:00,1.93871,1.93916,1.93871,1.93897,57000000.0
2007-11-19 18:46:00,1.93919,1.9407,1.93919,1.9407,61000000.0
2007-11-19 18:47:00,1.94098,1.94098,1.94057,1.94081,41000000.0
2007-11-19 18:48:00,1.94107,1.94118,1.9408,1.9408,26000000.0
2007-11-19 18:49:00,1.94072,1.94094,1.94067,1.94067,31000000.0
2007-11-19 18:50:00,1.94054,1.94096,1.94054,1.9408,37000000.0
2007-11-19 18:51:00,1.94109,1.94143,1.94109,1.94142,17000000.0
2007-11-19 18:52:00,1.94168,1.94168,1.94132,1.94144,33000000.0
2007-11-19 18:53:00,1.94125,1.94166,1.94111,1.94166,31000000.0
2007-11-19 18:54:00,1.94174,1.94174,1.94133,1.94138,11000000.0
2007-11-19 18:55:00,1.94159,1.94191,1.94159,1.94191,22000000.0
2007-11-19 18:56:00,1.94183,1.94183,1.94121,1.94121,16000000.0
2007-11-19 18:57:00,1.94108,1.94218,1.94108,1.94218,15000000.0
2007-11-19 18:58:00,1.94222,1.94236,1.9422,1.94236,19000000.0
2007-11-19 18:59:00,1.94225,1.94225,1.94172,1.94172,26000000.0
2007-11-19 19:00:00,1.94205,1.94284,1.94205,1.94284,12000000.0
2007-11-19 19:01:00,1.94262,1.94262,1.94173,1.94173,18000000.0
2007-11-19 19:02:00,1.94119,1.94128,1.9409,1.94128,23000000.0
2007-11-19 19:03:00,1.94111,1.94148,1.94111,1.94118,21000000.0
2007-11-19 19:04:00,1.94103,1.9412,1.94103,1.94118,55000000.0
2007-11-19 19:05:00,1.94106,1.94106,1.94098,1.94098,42000000.0
2007-11-19 19:06:00,1.94108,1.94126,1.94094,1.94106,63000000.0
2007-11-19 19:07:00,1.94112,1.94116,1.94089,1.94089,39000000.0
2007-11-19 19:08:00,1.9409,1.9411,1.9409,1.9411,32000000.0
2007-11-19 19:09:00,1.94124,1.94124,1.94087,1.94108,56000000.0
2007-11-19 19:10:00,1.9407,1.9407,1.94012,1.94021,27000000.0
2007-11-19 19:11:00,1.94032,1.94041,1.94003,1.94006,36000000.0
2007-11-19 19:12:00,1.94008,1.94016,1.93967,1.93967,25000000.0
2007-11-19 19:13:00,1.93939,1.93939,1.93826,1.93865,23000000.0
2007-11-19 19:14:00,1.9386,1.9386,1.93772,1.93788,37000000.0
2007-11-19 19:15:00,1.9383,1.9383,1.93797,1.93797,17000000.0
2007-11-19 19:16:00,1.93803,1.93856,1.93803,1.93824,23000000.0
2007-11-19 19:17:00,1.93811,1.93839,1.93804,1.93831,17000000.0
2007-11-19 19:18:00,1.93874,1.93913,1.93874,1.93913,30000000.0
2007-11-19 19:19:00,1.93888,1.93899,1.93857,1.93868,36000000.0
2007-11-19 19:20:00,1.93893,1.93907,1.93893,1.93894,23000000.0
2007-11-19 19:21:00,1.93899,1.9398,1.93899,1.93974,21000000.0
2007-11-19 19:22:00,1.93967,1.93967,1.93918,1.93918,25000000.0
2007-11-19 19:23:00,1.93933,1.93981,1.93933,1.93973,12000000.0
2007-11-19 19:24:00,1.93929,1.93958,1.93916,1.93958,39000000.0
2007-11-19 19:25:00,1.93945,1.93945,1.93877,1.93877,49000000.0
2007-11-19 19:26:00,1.93892,1.94014,1.93892,1.93999,48000000.0
2007-11-19 19:27:00,1.93966,1.94028,1.93955,1.94028,51000000.0
2007-11-19 19:28:00,1.94032,1.94054,1.94031,1.94054,40000000.0
2007-11-19 19:29:00,1.94041,1.94055,1.94014,1.94055,28000000.0
2007-11-19 19:30:00,1.94082,1.94128,1.94082,1.94099,32000000.0
2007-11-19 19:31:00,1.9409,1.94128,1.94085,1.94085,28000000.0
2007-11-19 19:32:00,1.94036,1.94106,1.94036,1.94106,31000000.0
2007-11-19 19:33:00,1.94113,1.94136,1.94113,1.94126,14000000.0
2007-11-19 19:34:00,1.94114,1.94159,1.94112,1.94159,49000000.0
2007-11-19 19:35:00,1.94165,1.94202,1.94161,1.94202,28000000.0
2007-11-19 19:36:00,1.94182,1.94216,1.94182,1.94216,16000000.0
2007-11-19 19:37:00,1.94208,1.94208,1.94152,1.94152,26000000.0
2007-11-19 19:38:00,1.94089,1.94098,1.94081,1.94097,8000000.0
2007-11-19 19:39:00,1.94097,1.94097,1.94065,1.94078,13000000.0
2007-11-19 19:40:00,1.94066,1.94086,1.94064,1.94081,16000000.0
2007-11-19 19:41:00,1.94039,1.94039,1.93972,1.93998,17000000.0
2007-11-19 19:42:00,1.93991,1.94006,1.9398,1.94004,19000000.0
2007-11-19 19:43:00,1.94012,1.94023,1.93959,1.93959,21000000.0
2007-11-19 19:44:00,1.93988,1.94001,1.93988,1.93992,21000000.0
2007-11-19 19:45:00,1.94005,1.94005,1.93972,1.93972,33000000.0
2007-11-19 19:46:00,1.93987,1.94027,1.93987,1.9401,18000000.0
2007-11-19 19:47:00,1.9404,1.94046,1.94016,1.94046,22000000.0
2007-11-19 19:48:00,1.94052,1.94052,1.94023,1.94023,18000000.0
2007-11-19 19:49:00,1.94016,1.94016,1.93962,1.93966,27000000.0
2007-11-19 19:50:00,1.93977,1.93977,1.93904,1.93904,23000000.0
2007-11-19 19:51:00,1.93877,1.93918,1.93877,1.93914,25000000.0
2007-11-19 19:52:00,1.93937,1.93983,1.93937,1.93959,15000000.0
2007-11-19 19:53:00,1.93956,1.93967,1.93945,1.93945,21000000.0
2007-11-19 19:54:00,1.93985,1.93985,1.93958,1.93958,9000000.0
2007-11-19 19:55:00,1.93983,1.94001,1.93962,1.93974,30000000.0
2007-11-19 19:56:00,1.93949,1.93967,1.93939,1.93946,20000000.0
2007-11-19 19:57:00,1.93985,1.94004,1.93985,1.93995,12000000.0
2007-11-19 19:58:00,1.94012,1.94017,1.94003,1.94017,13000000.0
2007-11-19 19:59:00,1.94021,1.94021,1.94003,1.94003,31000000.0
2007-11-19 20:00:00,1.93996,1.93996,1.93916,1.93922,23000000.0
2007-11-19 20:01:00,1.93899,1.93899,1.93844,1.93886,13000000.0
2007-11-19 20:02:00,1.93933,1.93982,1.93933,1.93979,20000000.0
2007-11-19 20:03:00,1.93983,1.93998,1.93983,1.93998,18000000.0
2007-11-19 20:04:00,1.94048,1.94138,1.94048,1.94136,27000000.0
2007-11-19 20:05:00,1.94172,1.94172,1.94024,1.94083,23000000.0
2007-11-19 20:06:00,1.9416,1.94167,1.94107,1.94116,13000000.0
2007-11-19 20:07:00,1.94116,1.94125,1.94088,1.94088,29000000.0
2007-11-19 20:08:00,1.94085,1.94119,1.94082,1.94115,15000000.0
2007-11-19 20:09:00,1.94124,1.94142,1.94099,1.94135,17000000.0
2007-11-19 20:10:00,1.94144,1.94154,1.94136,1.94136,8000000.0
2007-11-19 20:11:00,1.94104,1.94177,1.94104,1.94177,10000000.0
2007-11-19 20:12:00,1.94187,1.94189,1.94173,1.94173,15000000.0
2007-11-19 20:13:00,1.94171,1.94205,1.94159,1.94205,17000000.0
2007-11-19 20:14:00,1.94233,1.94233,1.94191,1.94191,15000000.0
2007-11-19 20:15:00,1.94131,1.94148,1.94092,1.94148,10000000.0
2007-11-19 20:16:00,1.94153,1.9417,1.94153,1.94154,22000000.0
2007-11-19 20:17:00,1.9419,1.94197,1.94156,1.94167,5000000.0
2007-11-19 20:18:00,1.94174,1.94333,1.94174,1.94333,24000000.0
2007-11-19 20:19:00,1.94341,1.94361,1.94313,1.94313,9000000.0
2007-11-19 20:20:00,1.94365,1.94406,1.94365,1.94406,14000000.0
2007-11-19 20:21:00,1.94443,1.9445,1.94397,1.94397,7000000.0
2007-11-19 20:22:00,1.94353,1.94407,1.94353,1.94407,12000000.0
2007-11-19 20:23:00,1.94428,1.94452,1.94417,1.94448,8000000.0
2007-11-19 20:24:00,1.94448,1.94448,1.94379,1.94379,15000000.0
2007-11-19 20:25:00,1.94308,1.9433,1.94297,1.94309,16000000.0
2007-11-19 20:26:00,1.94318,1.94329,1.9431,1.94314,22000000.0
2007-11-19 20:27:00,1.94343,1.94382,1.94343,1.94373,11000000.0
2007-11-19 20:28:00,1.94341,1.94347,1.94325,1.94325,7000000.0
2007-11-19 20:29:00,1.94333,1.94353,1.94331,1.9434,20000000.0
2007-11-19 20:30:00,1.9435,1.9437,1.94346,1.94359,27000000.0
2007-11-19 20:31:00,1.94377,1.94386,1.94372,1.94373,17000000.0
2007-11-19 20:32:00,1.94388,1.94418,1.94388,1.94411,20000000.0
2007-11-19 20:33:00,1.9442,1.9442,1.94381,1.94399,14000000.0
2007-11-19 20:34:00,1.94409,1.94409,1.94369,1.94369,28000000.0
2007-11-19 20:35:00,1.94368,1.9439,1.94368,1.9439,23000000.0
2007-11-19 20:36:00,1.94414,1.94501,1.94414,1.94501,11000000.0
2007-11-19 20:37:00,1.94496,1.94496,1.94471,1.94484,7000000.0
2007-11-19 20:38:00,1.94475,1.94475,1.94414,1.94414,10000000.0
2007-11-19 20:39:00,1.94429,1.94488,1.94429,1.94465,9000000.0
2007-11-19 20:40:00,1.94443,1.94449,1.94434,1.94434,5000000.0
2007-11-19 20:41:00,1.9444,1.94447,1.94433,1.94433,8000000.0
2007-11-19 20:42:00,1.94413,1.94424,1.94404,1.94405,15000000.0
2007-11-19 20:43:00,1.94423,1.94445,1.94423,1.94427,12000000.0
2007-11-19 20:44:00,1.94436,1.94483,1.94436,1.94467,7000000.0
2007-11-19 20:45:00,1.94446,1.94463,1.94446,1.9446,12000000.0
2007-11-19 20:46:00,1.94449,1.94449,1.94414,1.94415,9000000.0
2007-11-19 20:47:00,1.94409,1.94409,1.9438,1.94403,11000000.0
2007-11-19 20:48:00,1.94398,1.94406,1.94384,1.94395,11000000.0
2007-11-19 20:49:00,1.94404,1.94404,1.94395,1.94402,18000000.0
2007-11-19 20:50:00,1.94394,1.94423,1.94382,1.94423,7000000.0
2007-11-19 20:51:00,1.9443,1.94444,1.94413,1.9442,18000000.0
2007-11-19 20:52:00,1.94427,1.94437,1.94427,1.94437,15000000.0
2007-11-19 20:53:00,1.94441,1.94441,1.94421,1.94421,8000000.0
2007-11-19 20:54:00,1.94415,1.94457,1.94415,1.94457,10000000.0
2007-11-19 20:55:00,1.94482,1.94511,1.94482,1.94507,8000000.0
2007-11-19 20:56:00,1.94506,1.94506,1.94483,1.94496,8000000.0
2007-11-19 20:57:00,1.94502,1.94502,1.94481,1.94481,18000000.0
2007-11-19 20:58:00,1.9448,1.94494,1.9448,1.94487,14000000.0
2007-11-19 20:59:00,1.94495,1.94497,1.94488,1.94488,8000000.0
2007-11-19 21:00:00,1.94449,1.94468,1.94445,1.94453,11000000.0
2007-11-19 21:01:00,1.94469,1.94469,1.94414,1.94444,16000000.0
2007-11-19 21:02:00,1.94446,1.94451,1.94422,1.94422,7000000.0
2007-11-19 21:03:00,1.94411,1.94411,1.94368,1.94371,13000000.0
2007-11-19 21:04:00,1.94391,1.94393,1.94383,1.94386,8000000.0
2007-11-19 21:05:00,1.94394,1.94394,1.94364,1.94364,11000000.0
2007-11-19 21:06:00,1.94359,1.94371,1.94359,1.94371,8000000.0
2007-11-19 21:07:00,1.94377,1.94383,1.94368,1.94369,7000000.0
2007-11-19 21:08:00,1.94372,1.94387,1.9437,1.94387,11000000.0
2007-11-19 21:09:00,1.94389,1.944,1.9435,1.9435,9000000.0
2007-11-19 21:10:00,1.94337,1.94337,1.94297,1.94297,5000000.0
2007-11-19 21:11:00,1.94312,1.94312,1.94289,1.94293,8000000.0
2007-11-19 21:12:00,1.94327,1.94327,1.94136,1.94324,10000000.0
2007-11-19 21:13:00,1.94325,1.94329,1.943,1.943,8000000.0
2007-11-19 21:14:00,1.94279,1.9428,1.9427,1.9427,8000000.0
2007-11-19 21:15:00,1.94278,1.94352,1.94276,1.94352,11000000.0
2007-11-19 21:16:00,1.94404,1.94415,1.94396,1.94396,9000000.0
2007-11-19 21:17:00,1.94404,1.94412,1.94327,1.94327,7000000.0
2007-11-19 21:18:00,1.94319,1.94326,1.94297,1.94303,7000000.0
2007-11-19 21:19:00,1.94303,1.94318,1.94297,1.94304,8000000.0
2007-11-19 21:20:00,1.94288,1.94299,1.94283,1.94299,12000000.0
2007-11-19 21:21:00,1.94305,1.94319,1.94297,1.94311,8000000.0
2007-11-19 21:22:00,1.94306,1.94322,1.94297,1.94322,7000000.0
2007-11-19 21:23:00,1.94313,1.94318,1.94287,1.94294,10000000.0
2007-11-19 21:24:00,1.94306,1.94306,1.94271,1.94283,8000000.0
2007-11-19 21:25:00,1.94272,1.94272,1.94248,1.94248,9000000.0
2007-11-19 21:26:00,1.9428,1.94286,1.94276,1.94276,17000000.0
2007-11-19 21:27:00,1.94269,1.94293,1.94262,1.94281,31000000.0
2007-11-19 21:28:00,1.94263,1.94271,1.94258,1.94271,20000000.0
2007-11-19 21:29:00,1.94269,1.94283,1.94269,1.94283,11000000.0
2007-11-19 21:30:00,1.94281,1.94303,1.94232,1.94232,9000000.0
2007-11-19 21:31:00,1.94143,1.94155,1.94121,1.94121,7000000.0
2007-11-19 21:32:00,1.94147,1.94199,1.94132,1.94199,8000000.0
2007-11-19 21:33:00,1.94147,1.94168,1.94147,1.94148,7000000.0
2007-11-19 21:34:00,1.94159,1.9416,1.94126,1.9416,10000000.0
2007-11-19 21:35:00,1.94222,1.94309,1.94213,1.94309,11000000.0
2007-11-19 21:36:00,1.94267,1.943,1.94266,1.94286,11000000.0
2007-11-19 21:37:00,1.94315,1.94318,1.94296,1.94305,11000000.0
2007-11-19 21:38:00,1.94307,1.94336,1.94296,1.94307,26000000.0
2007-11-19 21:39:00,1.94347,1.94351,1.94317,1.94349,18000000.0
2007-11-19 21:40:00,1.94354,1.94356,1.94338,1.94344,12000000.0
2007-11-19 21:41:00,1.94286,1.94286,1.94174,1.94174,13000000.0
2007-11-19 21:42:00,1.94151,1.94151,1.9407,1.9407,7000000.0
2007-11-19 21:43:00,1.94057,1.94057,1.93983,1.94007,11000000.0
2007-11-19 21:44:00,1.93996,1.94002,1.93944,1.94002,18000000.0
2007-11-19 21:45:00,1.94016,1.94053,1.94016,1.94045,7000000.0
2007-11-19 21:46:00,1.94012,1.94018,1.93934,1.93934,15000000.0
2007-11-19 21:47:00,1.93909,1.93921,1.93906,1.93916,10000000.0
2007-11-19 21:48:00,1.93905,1.93905,1.93891,1.93899,7000000.0
2007-11-19 21:49:00,1.93908,1.93912,1.93883,1.93883,8000000.0
2007-11-19 21:50:00,1.93907,1.93907,1.93893,1.93893,10000000.0
2007-11-19 21:51:00,1.93864,1.93932,1.93864,1.93932,8000000.0
2007-11-19 21:52:00,1.93987,1.94017,1.93987,1.94017,10000000.0
2007-11-19 21:53:00,1.94014,1.94019,1.93998,1.93998,8000000.0
2007-11-19 21:54:00,1.94015,1.94045,1.94015,1.94045,9000000.0
2007-11-19 21:55:00,1.94065,1.94065,1.94001,1.94001,11000000.0
2007-11-19 21:56:00,1.93988,1.9402,1.93988,1.94012,7000000.0
2007-11-19 21:57:00,1.94005,1.94024,1.94005,1.94024,13000000.0
2007-11-19 21:58:00,1.9404,1.94065,1.94034,1.94034,16000000.0
2007-11-19 21:59:00,1.94044,1.94044,1.94007,1.94007,25000000.0
2007-11-19 22:00:00,1.94055,1.94057,1.94035,1.94045,12000000.0
2007-11-19 22:01:00,1.94065,1.94099,1.94065,1.94082,19000000.0
2007-11-19 22:02:00,1.94101,1.94145,1.94092,1.94145,11000000.0
2007-11-19 22:03:00,1.94174,1.94251,1.94174,1.94251,33000000.0
2007-11-19 22:04:00,1.94233,1.94241,1.94138,1.94241,11000000.0
2007-11-19 22:05:00,1.94245,1.94253,1.94202,1.94202,16000000.0
2007-11-19 22:06:00,1.94178,1.9418,1.94142,1.94142,8000000.0
2007-11-19 22:07:00,1.9419,1.94224,1.9419,1.94224,15000000.0
2007-11-19 22:08:00,1.94227,1.94227,1.94197,1.94215,30000000.0
2007-11-19 22:09:00,1.94234,1.94264,1.94219,1.94264,13000000.0
2007-11-19 22:10:00,1.9425,1.9425,1.94227,1.94238,8000000.0
2007-11-19 22:11:00,1.94229,1.94269,1.94229,1.94269,11000000.0
2007-11-19 22:12:00,1.94275,1.94304,1.94262,1.94275,15000000.0
2007-11-19 22:13:00,1.94363,1.94396,1.94345,1.94345,10000000.0
2007-11-19 22:14:00,1.94321,1.94321,1.94285,1.94302,13000000.0
2007-11-19 22:15:00,1.94272,1.94284,1.94272,1.94284,9000000.0
2007-11-19 22:16:00,1.94297,1.94297,1.94289,1.94297,8000000.0
2007-11-19 22:17:00,1.9429,1.9429,1.94275,1.94283,16000000.0
2007-11-19 22:18:00,1.94268,1.94268,1.94257,1.94267,9000000.0
2007-11-19 22:19:00,1.94305,1.94305,1.94274,1.94274,9000000.0
2007-11-19 22:20:00,1.94277,1.94389,1.94259,1.94389,7000000.0
2007-11-19 22:21:00,1.9439,1.9439,1.94367,1.94383,11000000.0
2007-11-19 22:22:00,1.94381,1.94429,1.94381,1.94402,11000000.0
2007-11-19 22:23:00,1.9439,1.9439,1.94324,1.94324,15000000.0
2007-11-19 22:24:00,1.94246,1.94283,1.94216,1.94216,10000000.0
2007-11-19 22:25:00,1.94251,1.94273,1.94223,1.94223,8000000.0
2007-11-19 22:26:00,1.94229,1.94273,1.94229,1.94273,10000000.0
2007-11-19 22:27:00,1.94249,1.94249,1.9412,1.9412,10000000.0
2007-11-19 22:28:00,1.94106,1.94128,1.94106,1.94128,8000000.0
2007-11-19 22:29:00,1.94074,1.94074,1.9401,1.94019,7000000.0
2007-11-19 22:30:00,1.94155,1.94218,1.94155,1.94158,11000000.0
2007-11-19 22:31:00,1.94154,1.94154,1.94123,1.94123,22000000.0
2007-11-19 22:32:00,1.94148,1.9425,1.9413,1.9425,7000000.0
2007-11-19 22:33:00,1.9424,1.94273,1.94201,1.94216,38000000.0
2007-11-19 22:34:00,1.94201,1.94299,1.9419,1.94242,47000000.0
2007-11-19 22:35:00,1.94225,1.9423,1.94203,1.94227,27000000.0
2007-11-19 22:36:00,1.942,1.94227,1.942,1.94225,7000000.0
2007-11-19 22:37:00,1.94225,1.94243,1.94225,1.94243,28000000.0
2007-11-19 22:38:00,1.94248,1.94248,1.94236,1.94236,2000000.0
2007-11-19 22:39:00,1.94248,1.94254,1.94243,1.94243,11000000.0
2007-11-19 22:40:00,1.94244,1.94282,1.94244,1.94255,9000000.0
2007-11-19 22:41:00,1.94229,1.94245,1.9422,1.94237,16000000.0
2007-11-19 22:42:00,1.94243,1.94296,1.94243,1.94258,9000000.0
2007-11-19 22:43:00,1.94243,1.94255,1.94228,1.94255,11000000.0
2007-11-19 22:44:00,1.94262,1.94294,1.94262,1.94294,8000000.0
2007-11-19 22:45:00,1.94363,1.9438,1.9435,1.9438,12000000.0
2007-11-19 22:46:00,1.94331,1.94359,1.94331,1.94348,9000000.0
2007-11-19 22:47:00,1.94375,1.94375,1.94331,1.94337,16000000.0
2007-11-19 22:48:00,1.94363,1.94379,1.94363,1.94372,11000000.0
2007-11-19 22:49:00,1.94385,1.94415,1.94385,1.94409,12000000.0
2007-11-19 22:50:00,1.94397,1.94406,1.94375,1.94406,16000000.0
2007-11-19 22:51:00,1.9446,1.94491,1.9446,1.94466,10000000.0
2007-11-19 22:52:00,1.94468,1.94479,1.94437,1.94437,10000000.0
2007-11-19 22:53:00,1.94439,1.94488,1.94439,1.94459,8000000.0
2007-11-19 22:54:00,1.94474,1.94474,1.94402,1.94402,7000000.0
2007-11-19 22:55:00,1.94358,1.94358,1.94341,1.94341,9000000.0
2007-11-19 22:56:00,1.94311,1.94329,1.94297,1.94297,8000000.0
2007-11-19 22:57:00,1.94283,1.94295,1.9427,1.94295,7000000.0
2007-11-19 22:58:00,1.94305,1.94313,1.9429,1.9429,7000000.0
2007-11-19 22:59:00,1.94284,1.94291,1.94278,1.94291,9000000.0
2007-11-19 23:00:00,1.94334,1.94363,1.94331,1.94331,12000000.0
2007-11-19 23:01:00,1.94328,1.9434,1.94327,1.94332,9000000.0
2007-11-19 23:02:00,1.94342,1.9439,1.94335,1.9439,7000000.0
2007-11-19 23:03:00,1.94449,1.94487,1.94449,1.94487,12000000.0
2007-11-19 23:04:00,1.94449,1.94449,1.94418,1.94418,9000000.0
2007-11-19 23:05:00,1.94455,1.94524,1.94455,1.94524,11000000.0
2007-11-19 23:06:00,1.9456,1.9456,1.94523,1.94523,8000000.0
2007-11-19 23:07:00,1.94547,1.94547,1.94507,1.94507,8000000.0
2007-11-19 23:08:00,1.94432,1.94432,1.944,1.944,15000000.0
2007-11-19 23:09:00,1.94376,1.9438,1.9436,1.9438,7000000.0
2007-11-19 23:10:00,1.94447,1.94447,1.94371,1.94371,8000000.0
2007-11-19 23:11:00,1.94465,1.94465,1.94403,1.94443,8000000.0
2007-11-19 23:12:00,1.94472,1.94473,1.94417,1.94417,8000000.0
2007-11-19 23:13:00,1.94425,1.94443,1.94415,1.94443,7000000.0
2007-11-19 23:14:00,1.94451,1.94451,1.94411,1.94424,9000000.0
2007-11-19 23:15:00,1.9441,1.94478,1.9441,1.94437,8000000.0
2007-11-19 23:16:00,1.94433,1.94555,1.94433,1.94555,9000000.0
2007-11-19 23:17:00,1.94574,1.94598,1.94574,1.94585,11000000.0
2007-11-19 23:18:00,1.946,1.94651,1.946,1.94651,9000000.0
2007-11-19 23:19:00,1.94662,1.94673,1.94619,1.94673,9000000.0
2007-11-19 23:20:00,1.94667,1.94675,1.94655,1.94655,8000000.0
2007-11-19 23:21:00,1.94671,1.94672,1.94626,1.94626,7000000.0
2007-11-19 23:22:00,1.94573,1.94604,1.94573,1.94604,7000000.0
2007-11-19 23:23:00,1.94611,1.94611,1.94593,1.94593,7000000.0
2007-11-19 23:24:00,1.94598,1.94632,1.94598,1.94612,9000000.0
2007-11-19 23:25:00,1.94612,1.94631,1.94612,1.94628,10000000.0
2007-11-19 23:26:00,1.94631,1.94643,1.94631,1.94643,5000000.0
2007-11-19 23:27:00,1.94637,1.94637,1.94602,1.94602,8000000.0
2007-11-19 23:28:00,1.94587,1.94607,1.94584,1.94584,8000000.0
2007-11-19 23:29:00,1.94584,1.94602,1.94584,1.94585,25000000.0
2007-11-19 23:30:00,1.94564,1.94599,1.94564,1.94571,16000000.0
2007-11-19 23:31:00,1.94535,1.94535,1.94472,1.9451,14000000.0
2007-11-19 23:32:00,1.9454,1.94559,1.94516,1.94516,9000000.0
2007-11-19 23:33:00,1.94514,1.94556,1.94514,1.94556,8000000.0
2007-11-19 23:34:00,1.94565,1.94565,1.94548,1.94548,9000000.0
2007-11-19 23:35:00,1.94547,1.94555,1.94532,1.94546,12000000.0
2007-11-19 23:36:00,1.94556,1.94576,1.94556,1.94576,9000000.0
2007-11-19 23:37:00,1.94558,1.94565,1.94531,1.94533,8000000.0
2007-11-19 23:38:00,1.9453,1.94537,1.94504,1.94511,8000000.0
2007-11-19 23:39:00,1.94517,1.94535,1.94505,1.94529,11000000.0
2007-11-19 23:40:00,1.94543,1.94564,1.94509,1.94541,21000000.0
2007-11-19 23:41:00,1.94579,1.9459,1.94578,1.9459,8000000.0
2007-11-19 23:42:00,1.94585,1.94585,1.94552,1.94573,19000000.0
2007-11-19 23:43:00,1.94568,1.94571,1.94562,1.94571,8000000.0
2007-11-19 23:44:00,1.9451,1.9451,1.94454,1.9448,8000000.0
2007-11-19 23:45:00,1.94486,1.94486,1.94463,1.94466,7000000.0
2007-11-19 23:46:00,1.94443,1.94464,1.94443,1.94464,8000000.0
2007-11-19 23:47:00,1.94462,1.94462,1.94435,1.94435,11000000.0
2007-11-19 23:48:00,1.94457,1.94462,1.94443,1.94462,8000000.0
2007-11-19 23:49:00,1.94488,1.94515,1.94486,1.94486,9000000.0
2007-11-19 23:50:00,1.94511,1.94524,1.945,1.945,8000000.0
2007-11-19 23:51:00,1.94496,1.9451,1.94471,1.94471,10000000.0
2007-11-19 23:52:00,1.94449,1.94449,1.94394,1.94394,7000000.0
2007-11-19 23:53:00,1.94383,1.94413,1.94383,1.94413,10000000.0
2007-11-19 23:54:00,1.94394,1.9441,1.94379,1.94381,7000000.0
2007-11-19 23:55:00,1.94413,1.94422,1.94407,1.94412,9000000.0
2007-11-19 23:56:00,1.94393,1.94433,1.94393,1.9442,12000000.0
2007-11-19 23:57:00,1.94438,1.94459,1.94428,1.94448,25000000.0
2007-11-19 23:58:00,1.94455,1.94455,1.94413,1.94413,8000000.0
2007-11-19 23:59:00,1.94424,1.94447,1.9441,1.94438,18000000.0
2007-11-20 00:00:00,1.94457,1.94457,1.94424,1.94439,7000000.0
2007-11-20 00:01:00,1.94472,1.94505,1.94467,1.94501,8000000.0
2007-11-20 00:02:00,1.945,1.945,1.94376,1.94376,9000000.0
2007-11-20 00:03:00,1.94397,1.9443,1.94397,1.9443,12000000.0
2007-11-20 00:04:00,1.94448,1.94449,1.94436,1.94449,10000000.0
2007-11-20 00:05:00,1.94491,1.94491,1.94458,1.94481,9000000.0
2007-11-20 00:06:00,1.9446,1.9446,1.94408,1.94431,8000000.0
2007-11-20 00:07:00,1.94538,1.94578,1.94538,1.94577,9000000.0
2007-11-20 00:08:00,1.94555,1.94587,1.94535,1.94535,8000000.0
2007-11-20 00:09:00,1.94549,1.94585,1.94549,1.94585,9000000.0
2007-11-20 00:10:00,1.94585,1.94622,1.94585,1.94622,23000000.0
2007-11-20 00:11:00,1.94674,1.94882,1.94674,1.94819,11000000.0
2007-11-20 00:12:00,1.94823,1.94875,1.9482,1.9486,9000000.0
2007-11-20 00:13:00,1.94872,1.94922,1.94872,1.94877,8000000.0
2007-11-20 00:14:00,1.94871,1.94956,1.94871,1.94956,7000000.0
2007-11-20 00:15:00,1.94947,1.94947,1.94924,1.94936,7000000.0
2007-11-20 00:16:00,1.9492,1.94939,1.94907,1.94931,9000000.0
2007-11-20 00:17:00,1.94963,1.9497,1.94892,1.94892,7000000.0
2007-11-20 00:18:00,1.94866,1.94881,1.94849,1.94849,8000000.0
2007-11-20 00:19:00,1.94847,1.94847,1.94818,1.94827,11000000.0
2007-11-20 00:20:00,1.94816,1.9486,1.94813,1.94825,9000000.0
2007-11-20 00:21:00,1.94803,1.94822,1.94803,1.94822,8000000.0
2007-11-20 00:22:00,1.9482,1.94861,1.9482,1.94848,8000000.0
2007-11-20 00:23:00,1.94852,1.94853,1.94834,1.9485,7000000.0
2007-11-20 00:24:00,1.94856,1.94887,1.94856,1.94878,8000000.0
2007-11-20 00:25:00,1.94829,1.94872,1.94815,1.94872,11000000.0
2007-11-20 00:26:00,1.9491,1.94918,1.94893,1.94918,7000000.0
2007-11-20 00:27:00,1.94904,1.94905,1.94891,1.94892,10000000.0
2007-11-20 00:28:00,1.949,1.94964,1.949,1.94944,8000000.0
2007-11-20 00:29:00,1.94929,1.95052,1.94929,1.95052,10000000.0
2007-11-20 00:30:00,1.95116,1.95146,1.95099,1.95146,7000000.0
2007-11-20 00:31:00,1.95172,1.95347,1.95172,1.95347,7000000.0
2007-11-20 00:32:00,1.9536,1.9536,1.95332,1.95338,7000000.0
2007-11-20 00:33:00,1.9534,1.9534,1.95212,1.95212,9000000.0
2007-11-20 00:34:00,1.95132,1.952,1.95131,1.952,23000000.0
2007-11-20 00:35:00,1.95186,1.95186,1.9516,1.95165,7000000.0
2007-11-20 00:36:00,1.95161,1.95161,1.95114,1.95151,9000000.0
2007-11-20 00:37:00,1.94984,1.95157,1.94984,1.95056,8000000.0
2007-11-20 00:38:00,1.9504,1.9504,1.94952,1.94952,7000000.0
2007-11-20 00:39:00,1.94856,1.94923,1.94856,1.94923,7000000.0
2007-11-20 00:40:00,1.94896,1.94912,1.94876,1.94876,7000000.0
2007-11-20 00:41:00,1.94874,1.94879,1.94857,1.94867,8000000.0
2007-11-20 00:42:00,1.94867,1.94867,1.94804,1.94804,8000000.0
2007-11-20 00:43:00,1.9474,1.9474,1.94673,1.94708,7000000.0
2007-11-20 00:44:00,1.94714,1.94757,1.94676,1.94676,11000000.0
2007-11-20 00:45:00,1.94643,1.94699,1.94643,1.94699,16000000.0
2007-11-20 00:46:00,1.94741,1.94741,1.94695,1.94695,10000000.0
2007-11-20 00:47:00,1.94712,1.94785,1.94712,1.94785,7000000.0
2007-11-20 00:48:00,1.9481,1.94857,1.9481,1.94835,8000000.0
2007-11-20 00:49:00,1.94811,1.94856,1.94807,1.94856,10000000.0
2007-11-20 00:50:00,1.94808,1.9483,1.94807,1.94821,10000000.0
2007-11-20 00:51:00,1.94805,1.94805,1.94713,1.94713,8000000.0
2007-11-20 00:52:00,1.94681,1.94681,1.94644,1.94644,7000000.0
2007-11-20 00:53:00,1.94712,1.94744,1.94639,1.94639,11000000.0
2007-11-20 00:54:00,1.94635,1.94698,1.94635,1.94698,10000000.0
2007-11-20 00:55:00,1.94726,1.94752,1.94706,1.94706,7000000.0
2007-11-20 00:56:00,1.94628,1.94628,1.94597,1.94597,11000000.0
2007-11-20 00:57:00,1.9461,1.94672,1.9461,1.94655,8000000.0
2007-11-20 00:58:00,1.94694,1.94694,1.94653,1.94657,10000000.0
2007-11-20 00:59:00,1.94635,1.94672,1.94635,1.94672,7000000.0
2007-11-20 01:00:00,1.94647,1.94711,1.94647,1.94711,19000000.0
2007-11-20 01:01:00,1.94732,1.94783,1.94699,1.94751,12000000.0
2007-11-20 01:02:00,1.94791,1.94886,1.94791,1.94873,8000000.0
2007-11-20 01:03:00,1.94868,1.94886,1.94794,1.94794,7000000.0
2007-11-20 01:04:00,1.94806,1.94863,1.94806,1.94847,8000000.0
2007-11-20 01:05:00,1.94851,1.94859,1.94838,1.94844,7000000.0
2007-11-20 01:06:00,1.94841,1.94841,1.94801,1.9481,8000000.0
2007-11-20 01:07:00,1.94829,1.94832,1.94799,1.94832,10000000.0
2007-11-20 01:08:00,1.94828,1.94837,1.94776,1.94778,10000000.0
2007-11-20 01:09:00,1.94789,1.949,1.94789,1.949,8000000.0
2007-11-20 01:10:00,1.94983,1.95,1.94972,1.94988,10000000.0
2007-11-20 01:11:00,1.94964,1.94972,1.94925,1.94925,11000000.0
2007-11-20 01:12:00,1.94924,1.94945,1.94924,1.94945,8000000.0
2007-11-20 01:13:00,1.94949,1.94949,1.9493,1.94939,8000000.0
2007-11-20 01:14:00,1.94861,1.94861,1.94762,1.94774,10000000.0
2007-11-20 01:15:00,1.94784,1.94885,1.94784,1.94885,10000000.0
2007-11-20 01:16:00,1.94874,1.949,1.94874,1.949,8000000.0
2007-11-20 01:17:00,1.94899,1.94915,1.94873,1.94873,11000000.0
2007-11-20 01:18:00,1.94877,1.94904,1.94877,1.94904,6000000.0
2007-11-20 01:19:00,1.94891,1.94891,1.94862,1.94873,11000000.0
2007-11-20 01:20:00,1.94786,1.94786,1.94718,1.94729,13000000.0
2007-11-20 01:21:00,1.94774,1.94789,1.94719,1.94719,7000000.0
2007-11-20 01:22:00,1.94694,1.94743,1.94694,1.94743,7000000.0
2007-11-20 01:23:00,1.94738,1.94774,1.94738,1.94774,8000000.0
2007-11-20 01:24:00,1.94783,1.94803,1.94771,1.94803,7000000.0
2007-11-20 01:25:00,1.94813,1.94831,1.94813,1.94829,9000000.0
2007-11-20 01:26:00,1.94833,1.94851,1.94812,1.94851,14000000.0
2007-11-20 01:27:00,1.94845,1.94845,1.94822,1.94822,15000000.0
2007-11-20 01:28:00,1.94804,1.94818,1.94795,1.94818,9000000.0
2007-11-20 01:29:00,1.94819,1.9484,1.94806,1.9484,10000000.0
2007-11-20 01:30:00,1.94843,1.94843,1.94818,1.94838,10000000.0
2007-11-20 01:31:00,1.94815,1.94815,1.94801,1.94814,7000000.0
2007-11-20 01:32:00,1.94785,1.94785,1.94737,1.94737,18000000.0
2007-11-20 01:33:00,1.94749,1.94749,1.94683,1.94683,20000000.0
2007-11-20 01:34:00,1.94657,1.94666,1.94557,1.94557,16000000.0
2007-11-20 01:35:00,1.9455,1.94588,1.94548,1.94582,8000000.0
2007-11-20 01:36:00,1.94601,1.94609,1.94595,1.94609,9000000.0
2007-11-20 01:37:00,1.94651,1.9469,1.94651,1.94688,7000000.0
2007-11-20 01:38:00,1.94625,1.94625,1.94614,1.94623,12000000.0
2007-11-20 01:39:00,1.94619,1.94622,1.94581,1.94581,12000000.0
2007-11-20 01:40:00,1.94543,1.94673,1.94543,1.94673,7000000.0
2007-11-20 01:41:00,1.946,1.94677,1.94561,1.94561,11000000.0
2007-11-20 01:42:00,1.94546,1.94547,1.94507,1.94507,7000000.0
2007-11-20 01:43:00,1.94519,1.94519,1.9442,1.94451,8000000.0
2007-11-20 01:44:00,1.9445,1.94544,1.9445,1.94544,7000000.0
2007-11-20 01:45:00,1.9455,1.94555,1.94536,1.94536,7000000.0
2007-11-20 01:46:00,1.94527,1.94552,1.94527,1.94543,7000000.0
2007-11-20 01:47:00,1.94525,1.94531,1.94502,1.94502,14000000.0
2007-11-20 01:48:00,1.9452,1.94597,1.9452,1.94597,7000000.0
2007-11-20 01:49:00,1.94613,1.94613,1.94595,1.94597,8000000.0
2007-11-20 01:50:00,1.94599,1.94602,1.94598,1.946,10000000.0
2007-11-20 01:51:00,1.94609,1.94768,1.94587,1.94768,16000000.0
2007-11-20 01:52:00,1.94766,1.94803,1.9467,1.9467,13000000.0
2007-11-20 01:53:00,1.94688,1.94691,1.94686,1.94686,7000000.0
2007-11-20 01:54:00,1.94682,1.94684,1.94676,1.94684,9000000.0
2007-11-20 01:55:00,1.9466,1.94678,1.9466,1.94661,12000000.0
2007-11-20 01:56:00,1.94642,1.94777,1.94642,1.94777,17000000.0
2007-11-20 01:57:00,1.94812,1.94845,1.9481,1.9481,13000000.0
2007-11-20 01:58:00,1.94802,1.94888,1.94802,1.94888,10000000.0
2007-11-20 01:59:00,1.94882,1.94893,1.9485,1.9485,7000000.0
2007-11-20 02:00:00,1.94875,1.94899,1.94872,1.94873,10000000.0
2007-11-20 02:01:00,1.94859,1.94863,1.94813,1.94813,8000000.0
2007-11-20 02:02:00,1.94845,1.94845,1.94804,1.94804,5000000.0
2007-11-20 02:03:00,1.94834,1.94875,1.94683,1.94861,10000000.0
2007-11-20 02:04:00,1.94875,1.94928,1.94875,1.94908,8000000.0
2007-11-20 02:05:00,1.94917,1.94917,1.94861,1.9489,10000000.0
2007-11-20 02:06:00,1.94871,1.94871,1.94842,1.94855,10000000.0
2007-11-20 02:07:00,1.94888,1.94912,1.94888,1.94912,8000000.0
2007-11-20 02:08:00,1.94933,1.94933,1.94913,1.94924,8000000.0
2007-11-20 02:09:00,1.94923,1.9498,1.94923,1.94971,7000000.0
2007-11-20 02:10:00,1.94897,1.94897,1.94718,1.94718,9000000.0
2007-11-20 02:11:00,1.94779,1.94825,1.94755,1.94755,8000000.0
2007-11-20 02:12:00,1.94745,1.94808,1.94745,1.94789,8000000.0
2007-11-20 02:13:00,1.9479,1.9479,1.94751,1.94763,7000000.0
2007-11-20 02:14:00,1.94807,1.94813,1.94769,1.94769,9000000.0
2007-11-20 02:15:00,1.94794,1.94855,1.94778,1.94805,8000000.0
2007-11-20 02:16:00,1.94774,1.94774,1.9474,1.9474,5000000.0
2007-11-20 02:17:00,1.94732,1.94732,1.94712,1.9473,9000000.0
2007-11-20 02:18:00,1.94707,1.94739,1.94707,1.94739,5000000.0
2007-11-20 02:19:00,1.94723,1.94749,1.94709,1.94737,11000000.0
2007-11-20 02:20:00,1.94735,1.94744,1.94728,1.94728,6000000.0
2007-11-20 02:21:00,1.94753,1.9477,1.94749,1.9477,7000000.0
2007-11-20 02:22:00,1.94767,1.94774,1.94762,1.94774,8000000.0
2007-11-20 02:23:00,1.94794,1.94814,1.94757,1.94765,10000000.0
2007-11-20 02:24:00,1.94755,1.94755,1.94735,1.94735,6000000.0
2007-11-20 02:25:00,1.9471,1.94734,1.94697,1.94734,11000000.0
2007-11-20 02:26:00,1.94754,1.94754,1.9472,1.94738,8000000.0
2007-11-20 02:27:00,1.9475,1.94776,1.94726,1.94726,9000000.0
2007-11-20 02:28:00,1.94735,1.94738,1.94727,1.94727,5000000.0
2007-11-20 02:29:00,1.94709,1.94732,1.94698,1.94732,7000000.0
2007-11-20 02:30:00,1.94768,1.94823,1.94768,1.94823,5000000.0
2007-11-20 02:31:00,1.94841,1.94846,1.94835,1.94838,8000000.0
2007-11-20 02:32:00,1.94757,1.94759,1.94738,1.94738,8000000.0
2007-11-20 02:33:00,1.94732,1.94754,1.94732,1.94744,8000000.0
2007-11-20 02:34:00,1.94742,1.9475,1.94729,1.94744,7000000.0
2007-11-20 02:35:00,1.9475,1.94765,1.94745,1.94765,11000000.0
2007-11-20 02:36:00,1.9474,1.94776,1.9474,1.94771,5000000.0
2007-11-20 02:37:00,1.94793,1.94793,1.94741,1.94743,7000000.0
2007-11-20 02:38:00,1.94735,1.94742,1.947,1.947,5000000.0
2007-11-20 02:39:00,1.94643,1.94685,1.94643,1.94685,8000000.0
2007-11-20 02:40:00,1.94724,1.94726,1.94692,1.94692,7000000.0
2007-11-20 02:41:00,1.94697,1.94735,1.94682,1.94735,8000000.0
2007-11-20 02:42:00,1.94737,1.94737,1.94704,1.94704,7000000.0
2007-11-20 02:43:00,1.94672,1.94678,1.94661,1.94669,9000000.0
2007-11-20 02:44:00,1.94643,1.94657,1.94639,1.94639,10000000.0
2007-11-20 02:45:00,1.94631,1.94651,1.94626,1.94651,8000000.0
2007-11-20 02:46:00,1.94645,1.94655,1.94637,1.94647,7000000.0
2007-11-20 02:47:00,1.94655,1.94673,1.94651,1.94673,11000000.0
2007-11-20 02:48:00,1.9469,1.94706,1.94682,1.94706,8000000.0
2007-11-20 02:49:00,1.94667,1.94674,1.94654,1.94668,11000000.0
2007-11-20 02:50:00,1.94688,1.94707,1.94683,1.94707,7000000.0
2007-11-20 02:51:00,1.947,1.947,1.94661,1.94664,8000000.0
2007-11-20 02:52:00,1.94656,1.94656,1.94642,1.94656,10000000.0
2007-11-20 02:53:00,1.94656,1.94656,1.94611,1.94611,8000000.0
2007-11-20 02:54:00,1.94618,1.94618,1.94545,1.94545,8000000.0
2007-11-20 02:55:00,1.94521,1.94586,1.94521,1.94586,8000000.0
2007-11-20 02:56:00,1.94613,1.94613,1.94597,1.94597,7000000.0
2007-11-20 02:57:00,1.94579,1.94597,1.94561,1.94597,8000000.0
2007-11-20 02:58:00,1.9458,1.9458,1.94562,1.94565,9000000.0
2007-11-20 02:59:00,1.9457,1.9457,1.94539,1.94559,9000000.0
2007-11-20 03:00:00,1.94534,1.94567,1.94534,1.94535,8000000.0
2007-11-20 03:01:00,1.94539,1.9458,1.94538,1.9458,8000000.0
2007-11-20 03:02:00,1.94586,1.94586,1.94546,1.94557,6000000.0
2007-11-20 03:03:00,1.94572,1.94572,1.94515,1.94515,7000000.0
2007-11-20 03:04:00,1.94438,1.94438,1.9433,1.94331,7000000.0
2007-11-20 03:05:00,1.94375,1.944,1.94375,1.944,8000000.0
2007-11-20 03:06:00,1.94385,1.94409,1.94385,1.94391,6000000.0
2007-11-20 03:07:00,1.94406,1.9442,1.94404,1.94417,8000000.0
2007-11-20 03:08:00,1.94442,1.94514,1.94442,1.94514,6000000.0
2007-11-20 03:09:00,1.94473,1.9448,1.94431,1.94431,8000000.0
2007-11-20 03:10:00,1.94418,1.94473,1.94416,1.94473,7000000.0
2007-11-20 03:11:00,1.94468,1.94468,1.94448,1.94464,10000000.0
2007-11-20 03:12:00,1.94461,1.94464,1.94449,1.94449,7000000.0
2007-11-20 03:13:00,1.94458,1.94458,1.94422,1.94428,11000000.0
2007-11-20 03:14:00,1.94474,1.94478,1.94469,1.94476,10000000.0
2007-11-20 03:15:00,1.94507,1.94606,1.94507,1.94606,7000000.0
2007-11-20 03:16:00,1.94579,1.94617,1.94579,1.94583,5000000.0
2007-11-20 03:17:00,1.94572,1.9459,1.94533,1.94582,11000000.0
2007-11-20 03:18:00,1.94578,1.94605,1.94578,1.94593,10000000.0
2007-11-20 03:19:00,1.94595,1.94602,1.94581,1.94581,7000000.0
2007-11-20 03:20:00,1.94499,1.94499,1.94482,1.94496,7000000.0
2007-11-20 03:21:00,1.94525,1.94525,1.94469,1.94471,7000000.0
2007-11-20 03:22:00,1.94487,1.94487,1.94463,1.94465,7000000.0
2007-11-20 03:23:00,1.94429,1.94429,1.94402,1.94427,7000000.0
2007-11-20 03:24:00,1.94443,1.94503,1.94268,1.94503,8000000.0
2007-11-20 03:25:00,1.94494,1.94506,1.9448,1.9448,8000000.0
2007-11-20 03:26:00,1.945,1.94502,1.94449,1.945,9000000.0
2007-11-20 03:27:00,1.94532,1.94532,1.94497,1.94517,8000000.0
2007-11-20 03:28:00,1.94497,1.94535,1.94497,1.94498,10000000.0
2007-11-20 03:29:00,1.94491,1.94527,1.94491,1.94499,11000000.0
2007-11-20 03:30:00,1.9453,1.9457,1.9453,1.94569,6000000.0
2007-11-20 03:31:00,1.94574,1.94597,1.94558,1.94597,9000000.0
2007-11-20 03:32:00,1.94559,1.94559,1.94508,1.94508,5000000.0
2007-11-20 03:33:00,1.94517,1.94575,1.94517,1.94567,7000000.0
2007-11-20 03:34:00,1.94548,1.94548,1.94453,1.94453,10000000.0
2007-11-20 03:35:00,1.94442,1.94481,1.94442,1.94481,10000000.0
2007-11-20 03:36:00,1.94485,1.94538,1.94485,1.94527,11000000.0
2007-11-20 03:37:00,1.94549,1.94549,1.94523,1.94523,9000000.0
2007-11-20 03:38:00,1.94642,1.94722,1.94642,1.9471,6000000.0
2007-11-20 03:39:00,1.94668,1.94676,1.94618,1.94635,8000000.0
2007-11-20 03:40:00,1.94679,1.94723,1.94679,1.94714,7000000.0
2007-11-20 03:41:00,1.94739,1.94856,1.94739,1.94776,10000000.0
2007-11-20 03:42:00,1.94811,1.94851,1.94811,1.94833,10000000.0
2007-11-20 03:43:00,1.94852,1.94852,1.94743,1.94743,7000000.0
2007-11-20 03:44:00,1.94778,1.94795,1.94765,1.94795,8000000.0
2007-11-20 03:45:00,1.94818,1.94835,1.94809,1.94814,8000000.0
2007-11-20 03:46:00,1.94798,1.94803,1.94791,1.94802,7000000.0
2007-11-20 03:47:00,1.94795,1.94795,1.9475,1.9475,7000000.0
2007-11-20 03:48:00,1.94751,1.94751,1.94629,1.9466,9000000.0
2007-11-20 03:49:00,1.94672,1.94712,1.94672,1.94712,8000000.0
2007-11-20 03:50:00,1.94681,1.94681,1.94618,1.9462,8000000.0
2007-11-20 03:51:00,1.94548,1.94624,1.94548,1.94624,9000000.0
2007-11-20 03:52:00,1.94655,1.94747,1.94655,1.94747,5000000.0
2007-11-20 03:53:00,1.94755,1.94757,1.94742,1.94747,10000000.0
2007-11-20 03:54:00,1.9474,1.94751,1.94725,1.94728,9000000.0
2007-11-20 03:55:00,1.94786,1.94801,1.94778,1.94794,7000000.0
2007-11-20 03:56:00,1.94778,1.94788,1.94771,1.94788,7000000.0
2007-11-20 03:57:00,1.9478,1.94801,1.94778,1.94797,8000000.0
2007-11-20 03:58:00,1.94789,1.94822,1.94789,1.94798,8000000.0
2007-11-20 03:59:00,1.94777,1.94778,1.94714,1.94714,7000000.0
2007-11-20 04:00:00,1.94706,1.94734,1.94695,1.94734,10000000.0
2007-11-20 04:01:00,1.94746,1.948,1.94729,1.948,7000000.0
2007-11-20 04:02:00,1.9485,1.9485,1.94802,1.94817,8000000.0
2007-11-20 04:03:00,1.94812,1.94849,1.94812,1.94843,8000000.0
2007-11-20 04:04:00,1.94888,1.94961,1.94888,1.94913,8000000.0
2007-11-20 04:05:00,1.94939,1.95146,1.94939,1.94978,9000000.0
2007-11-20 04:06:00,1.95174,1.95202,1.95174,1.95179,9000000.0
2007-11-20 04:07:00,1.95221,1.95262,1.9518,1.9518,11000000.0
2007-11-20 04:08:00,1.9511,1.9511,1.95015,1.95105,7000000.0
2007-11-20 04:09:00,1.95089,1.95134,1.95081,1.95134,8000000.0
2007-11-20 04:10:00,1.9505,1.9505,1.94967,1.94993,10000000.0
2007-11-20 04:11:00,1.94972,1.94982,1.94954,1.94959,7000000.0
2007-11-20 04:12:00,1.94929,1.94953,1.94835,1.94953,8000000.0
2007-11-20 04:13:00,1.94895,1.9493,1.94895,1.94918,8000000.0
2007-11-20 04:14:00,1.94993,1.95069,1.94993,1.95068,7000000.0
2007-11-20 04:15:00,1.95148,1.95183,1.95148,1.95151,7000000.0
2007-11-20 04:16:00,1.95195,1.95204,1.95176,1.95176,7000000.0
2007-11-20 04:17:00,1.95109,1.95109,1.95017,1.95033,7000000.0
2007-11-20 04:18:00,1.94917,1.94969,1.94917,1.94952,11000000.0
2007-11-20 04:19:00,1.9498,1.9498,1.94953,1.94953,7000000.0
2007-11-20 04:20:00,1.94935,1.94942,1.94904,1.94935,10000000.0
2007-11-20 04:21:00,1.94912,1.94919,1.94798,1.94798,8000000.0
2007-11-20 04:22:00,1.94748,1.9476,1.94708,1.94719,9000000.0
2007-11-20 04:23:00,1.94716,1.94746,1.94714,1.94744,7000000.0
2007-11-20 04:24:00,1.94752,1.94799,1.94752,1.94793,9000000.0
2007-11-20 04:25:00,1.94783,1.94785,1.94729,1.94785,11000000.0
2007-11-20 04:26:00,1.94805,1.94811,1.94764,1.94764,7000000.0
2007-11-20 04:27:00,1.94753,1.94753,1.94727,1.94739,8000000.0
2007-11-20 04:28:00,1.94756,1.94768,1.94738,1.94767,7000000.0
2007-11-20 04:29:00,1.94742,1.94742,1.94702,1.94712,8000000.0
2007-11-20 04:30:00,1.94712,1.94763,1.94711,1.94763,9000000.0
2007-11-20 04:31:00,1.94792,1.94828,1.94792,1.94826,10000000.0
2007-11-20 04:32:00,1.94829,1.94834,1.94796,1.94808,9000000.0
2007-11-20 04:33:00,1.94816,1.94816,1.94746,1.94746,8000000.0
2007-11-20 04:34:00,1.94769,1.94816,1.94769,1.94816,7000000.0
2007-11-20 04:35:00,1.94813,1.94813,1.94776,1.94785,7000000.0
2007-11-20 04:36:00,1.94805,1.94821,1.94805,1.94813,8000000.0
2007-11-20 04:37:00,1.94804,1.94804,1.9477,1.9477,11000000.0
2007-11-20 04:38:00,1.94714,1.94751,1.94711,1.94751,9000000.0
2007-11-20 04:39:00,1.94762,1.94762,1.94718,1.94718,9000000.0
2007-11-20 04:40:00,1.94744,1.94782,1.94742,1.94782,6000000.0
2007-11-20 04:41:00,1.94811,1.94811,1.94766,1.94771,8000000.0
2007-11-20 04:42:00,1.94756,1.94783,1.94742,1.94781,7000000.0
2007-11-20 04:43:00,1.94777,1.94777,1.94695,1.94695,11000000.0
2007-11-20 04:44:00,1.9471,1.9471,1.94677,1.94698,9000000.0
2007-11-20 04:45:00,1.94745,1.94765,1.94745,1.94764,11000000.0
2007-11-20 04:46:00,1.94735,1.94806,1.94725,1.94806,7000000.0
2007-11-20 04:47:00,1.94769,1.94869,1.94757,1.94869,7000000.0
2007-11-20 04:48:00,1.94846,1.94846,1.94764,1.94764,7000000.0
2007-11-20 04:49:00,1.94815,1.94823,1.94795,1.94821,11000000.0
2007-11-20 04:50:00,1.94818,1.94847,1.94801,1.94847,9000000.0
2007-11-20 04:51:00,1.94834,1.94871,1.94813,1.94871,7000000.0
2007-11-20 04:52:00,1.94886,1.94906,1.94886,1.94895,10000000.0
2007-11-20 04:53:00,1.9487,1.9488,1.94832,1.94832,9000000.0
2007-11-20 04:54:00,1.94859,1.94859,1.94841,1.94858,7000000.0
2007-11-20 04:55:00,1.94872,1.94901,1.9487,1.94901,8000000.0
2007-11-20 04:56:00,1.94923,1.94936,1.94911,1.94911,7000000.0
2007-11-20 04:57:00,1.94851,1.9486,1.94841,1.94852,8000000.0
2007-11-20 04:58:00,1.94882,1.94896,1.94875,1.9489,8000000.0
2007-11-20 04:59:00,1.94876,1.94904,1.94843,1.94873,8000000.0
2007-11-20 05:00:00,1.94835,1.9488,1.94818,1.9488,7000000.0
2007-11-20 05:01:00,1.94949,1.94949,1.94904,1.94904,7000000.0
2007-11-20 05:02:00,1.94923,1.94944,1.94899,1.94899,7000000.0
2007-11-20 05:03:00,1.94893,1.94896,1.94883,1.94893,7000000.0
2007-11-20 05:04:00,1.94871,1.94887,1.94804,1.94804,7000000.0
2007-11-20 05:05:00,1.94843,1.94877,1.94843,1.94843,8000000.0
2007-11-20 05:06:00,1.94819,1.94881,1.94801,1.94881,7000000.0
2007-11-20 05:07:00,1.9491,1.9491,1.94801,1.94857,8000000.0
2007-11-20 05:08:00,1.94879,1.94885,1.94873,1.94877,10000000.0
2007-11-20 05:09:00,1.94886,1.94932,1.94879,1.94932,7000000.0
2007-11-20 05:10:00,1.94941,1.94941,1.94917,1.94917,7000000.0
2007-11-20 05:11:00,1.94916,1.94961,1.94887,1.94961,8000000.0
2007-11-20 05:12:00,1.94927,1.94943,1.94924,1.94941,11000000.0
2007-11-20 05:13:00,1.94958,1.9497,1.94944,1.94944,8000000.0
2007-11-20 05:14:00,1.9494,1.94971,1.9494,1.94971,11000000.0
2007-11-20 05:15:00,1.94952,1.94978,1.94952,1.94965,11000000.0
2007-11-20 05:16:00,1.94981,1.94981,1.94949,1.94949,6000000.0
2007-11-20 05:17:00,1.94956,1.94978,1.94954,1.94973,8000000.0
2007-11-20 05:18:00,1.94951,1.94951,1.94851,1.94851,8000000.0
2007-11-20 05:19:00,1.94844,1.94844,1.94822,1.9484,7000000.0
2007-11-20 05:20:00,1.94845,1.94928,1.9484,1.94928,10000000.0
2007-11-20 05:21:00,1.94959,1.94974,1.94949,1.94974,8000000.0
2007-11-20 05:22:00,1.94976,1.9498,1.9496,1.9496,7000000.0
2007-11-20 05:23:00,1.9495,1.9495,1.9487,1.9487,10000000.0
2007-11-20 05:24:00,1.94899,1.94926,1.94899,1.94917,8000000.0
2007-11-20 05:25:00,1.94936,1.94962,1.94934,1.9496,7000000.0
2007-11-20 05:26:00,1.94972,1.9498,1.94959,1.94976,7000000.0
2007-11-20 05:27:00,1.94979,1.94991,1.94975,1.94975,8000000.0
2007-11-20 05:28:00,1.95019,1.95019,1.94988,1.94998,9000000.0
2007-11-20 05:29:00,1.95004,1.95029,1.95002,1.95029,7000000.0
2007-11-20 05:30:00,1.95029,1.95029,1.95004,1.95004,9000000.0
2007-11-20 05:31:00,1.9501,1.95039,1.9501,1.9503,8000000.0
2007-11-20 05:32:00,1.95024,1.95036,1.95015,1.95015,7000000.0
2007-11-20 05:33:00,1.94982,1.94982,1.949,1.949,9000000.0
2007-11-20 05:34:00,1.94858,1.94858,1.94807,1.94809,8000000.0
2007-11-20 05:35:00,1.94781,1.94781,1.94608,1.94608,7000000.0
2007-11-20 05:36:00,1.94658,1.94668,1.94651,1.94668,9000000.0
2007-11-20 05:37:00,1.94672,1.94672,1.94662,1.94665,7000000.0
2007-11-20 05:38:00,1.94648,1.9465,1.94622,1.94622,9000000.0
2007-11-20 05:39:00,1.94617,1.94617,1.9459,1.94594,7000000.0
2007-11-20 05:40:00,1.94623,1.94635,1.94618,1.94635,8000000.0
2007-11-20 05:41:00,1.94622,1.94622,1.94551,1.94604,8000000.0
2007-11-20 05:42:00,1.94586,1.94666,1.94586,1.94666,7000000.0
2007-11-20 05:43:00,1.94677,1.94689,1.94584,1.94584,9000000.0
2007-11-20 05:44:00,1.946,1.94609,1.94574,1.94607,8000000.0
2007-11-20 05:45:00,1.94578,1.94585,1.94565,1.94585,11000000.0
2007-11-20 05:46:00,1.94571,1.94572,1.94548,1.9455,8000000.0
2007-11-20 05:47:00,1.94593,1.94607,1.94593,1.94602,8000000.0
2007-11-20 05:48:00,1.94599,1.94649,1.94599,1.94649,7000000.0
2007-11-20 05:49:00,1.94647,1.94655,1.94628,1.94628,8000000.0
2007-11-20 05:50:00,1.94627,1.94642,1.94607,1.94642,9000000.0
2007-11-20 05:51:00,1.94637,1.94644,1.94637,1.94641,8000000.0
2007-11-20 05:52:00,1.94617,1.94629,1.94613,1.94613,8000000.0
2007-11-20 05:53:00,1.94632,1.94702,1.94632,1.94702,7000000.0
2007-11-20 05:54:00,1.94703,1.94712,1.9468,1.9468,10000000.0
2007-11-20 05:55:00,1.94652,1.94667,1.94652,1.94662,8000000.0
2007-11-20 05:56:00,1.94651,1.94664,1.9465,1.94664,7000000.0
2007-11-20 05:57:00,1.94631,1.94642,1.94605,1.94642,8000000.0
2007-11-20 05:58:00,1.94635,1.94635,1.94585,1.94615,9000000.0
2007-11-20 05:59:00,1.94659,1.94674,1.94633,1.94672,10000000.0
2007-11-20 06:00:00,1.94673,1.94774,1.94673,1.94749,8000000.0
2007-11-20 06:01:00,1.94731,1.94755,1.94718,1.94718,7000000.0
2007-11-20 06:02:00,1.94738,1.94764,1.94724,1.94764,7000000.0
2007-11-20 06:03:00,1.94756,1.94802,1.94743,1.94802,8000000.0
2007-11-20 06:04:00,1.94816,1.94816,1.94703,1.94703,7000000.0
2007-11-20 06:05:00,1.94714,1.94732,1.94707,1.94732,7000000.0
2007-11-20 06:06:00,1.94711,1.94728,1.94709,1.94728,7000000.0
2007-11-20 06:07:00,1.94717,1.94717,1.94662,1.94665,7000000.0
2007-11-20 06:08:00,1.94636,1.94652,1.94631,1.94647,7000000.0
2007-11-20 06:09:00,1.94588,1.94598,1.94584,1.94591,8000000.0
2007-11-20 06:10:00,1.94599,1.94606,1.94588,1.94599,8000000.0
2007-11-20 06:11:00,1.94585,1.94585,1.9443,1.9443,8000000.0
2007-11-20 06:12:00,1.94393,1.94393,1.94364,1.94364,8000000.0
2007-11-20 06:13:00,1.94377,1.94394,1.94376,1.94394,8000000.0
2007-11-20 06:14:00,1.94391,1.94419,1.9438,1.9438,10000000.0
2007-11-20 06:15:00,1.94367,1.94397,1.94364,1.94397,8000000.0
2007-11-20 06:16:00,1.94437,1.94442,1.94428,1.94431,9000000.0
2007-11-20 06:17:00,1.94415,1.94499,1.94415,1.94499,7000000.0
2007-11-20 06:18:00,1.94478,1.9454,1.94465,1.9454,9000000.0
2007-11-20 06:19:00,1.94529,1.94533,1.94514,1.9452,7000000.0
2007-11-20 06:20:00,1.94484,1.94525,1.94484,1.94525,9000000.0
2007-11-20 06:21:00,1.94544,1.94553,1.94535,1.94542,8000000.0
2007-11-20 06:22:00,1.94529,1.94529,1.94502,1.94502,8000000.0
2007-11-20 06:23:00,1.94512,1.94512,1.94473,1.94473,8000000.0
2007-11-20 06:24:00,1.94439,1.94459,1.94437,1.94445,11000000.0
2007-11-20 06:25:00,1.94424,1.94424,1.94379,1.94379,11000000.0
2007-11-20 06:26:00,1.94359,1.94359,1.94292,1.94314,11000000.0
2007-11-20 06:27:00,1.94303,1.94319,1.94303,1.94309,7000000.0
2007-11-20 06:28:00,1.94297,1.94314,1.94297,1.94305,8000000.0
2007-11-20 06:29:00,1.94312,1.94312,1.94295,1.94304,8000000.0
2007-11-20 06:30:00,1.943,1.94311,1.9428,1.94296,8000000.0
2007-11-20 06:31:00,1.94298,1.94351,1.94283,1.94351,7000000.0
2007-11-20 06:32:00,1.94368,1.94368,1.94328,1.94328,7000000.0
2007-11-20 06:33:00,1.94299,1.94335,1.94296,1.94335,7000000.0
2007-11-20 06:34:00,1.94323,1.94356,1.94323,1.94356,7000000.0
2007-11-20 06:35:00,1.94357,1.94371,1.94332,1.9436,11000000.0
2007-11-20 06:36:00,1.94355,1.94355,1.94323,1.94323,7000000.0
2007-11-20 06:37:00,1.94324,1.94337,1.94312,1.94316,10000000.0
2007-11-20 06:38:00,1.94284,1.94303,1.94284,1.94291,10000000.0
2007-11-20 06:39:00,1.94282,1.94329,1.94282,1.94307,11000000.0
2007-11-20 06:40:00,1.94229,1.94229,1.94111,1.94179,9000000.0
2007-11-20 06:41:00,1.94146,1.94152,1.94109,1.94152,7000000.0
2007-11-20 06:42:00,1.94239,1.94241,1.94189,1.94207,11000000.0
2007-11-20 06:43:00,1.942,1.94233,1.9418,1.94233,7000000.0
2007-11-20 06:44:00,1.9426,1.9426,1.94216,1.94237,8000000.0
2007-11-20 06:45:00,1.94193,1.94218,1.94133,1.94218,8000000.0
2007-11-20 06:46:00,1.94198,1.94198,1.94125,1.94149,10000000.0
2007-11-20 06:47:00,1.94151,1.94169,1.94151,1.94164,8000000.0
2007-11-20 06:48:00,1.94151,1.94151,1.94134,1.94134,7000000.0
2007-11-20 06:49:00,1.94156,1.94192,1.94154,1.94169,8000000.0
2007-11-20 06:50:00,1.94185,1.9437,1.94185,1.9437,10000000.0
2007-11-20 06:51:00,1.94371,1.94371,1.94276,1.94276,10000000.0
2007-11-20 06:52:00,1.94253,1.94253,1.94157,1.94157,8000000.0
2007-11-20 06:53:00,1.94022,1.94022,1.93817,1.93843,8000000.0
2007-11-20 06:54:00,1.93865,1.93867,1.93818,1.93818,7000000.0
2007-11-20 06:55:00,1.93742,1.93767,1.93694,1.93767,7000000.0
2007-11-20 06:56:00,1.93815,1.93829,1.93813,1.93819,8000000.0
2007-11-20 06:57:00,1.93909,1.9396,1.93909,1.93914,7000000.0
2007-11-20 06:58:00,1.93861,1.93861,1.93821,1.93821,7000000.0
2007-11-20 06:59:00,1.93805,1.93805,1.9379,1.93805,7000000.0
2007-11-20 07:00:00,1.93791,1.93816,1.93791,1.93798,7000000.0
2007-11-20 07:01:00,1.9383,1.93844,1.93818,1.93844,7000000.0
2007-11-20 07:02:00,1.93852,1.93926,1.93852,1.93924,9000000.0
2007-11-20 07:03:00,1.94012,1.9405,1.94012,1.94047,7000000.0
2007-11-20 07:04:00,1.94001,1.94001,1.93914,1.93914,8000000.0
2007-11-20 07:05:00,1.93894,1.93948,1.93894,1.93948,11000000.0
2007-11-20 07:06:00,1.9388,1.93999,1.9388,1.93968,11000000.0
2007-11-20 07:07:00,1.93934,1.93939,1.93897,1.93939,11000000.0
2007-11-20 07:08:00,1.93951,1.93959,1.93939,1.93943,9000000.0
2007-11-20 07:09:00,1.93923,1.93964,1.93923,1.93955,8000000.0
2007-11-20 07:10:00,1.93907,1.93912,1.93897,1.93912,7000000.0
2007-11-20 07:11:00,1.93936,1.94014,1.93934,1.94014,10000000.0
2007-11-20 07:12:00,1.94004,1.94044,1.94004,1.94044,7000000.0
2007-11-20 07:13:00,1.94045,1.94064,1.9403,1.9403,8000000.0
2007-11-20 07:14:00,1.94038,1.94048,1.94021,1.94021,7000000.0
2007-11-20 07:15:00,1.94017,1.94018,1.93976,1.9401,10000000.0
2007-11-20 07:16:00,1.94,1.94021,1.94,1.94021,8000000.0
2007-11-20 07:17:00,1.93973,1.93999,1.93973,1.93982,11000000.0
2007-11-20 07:18:00,1.93971,1.93984,1.93954,1.93984,8000000.0
2007-11-20 07:19:00,1.94025,1.94033,1.93977,1.94008,8000000.0
2007-11-20 07:20:00,1.94026,1.94067,1.94004,1.94067,9000000.0
2007-11-20 07:21:00,1.94115,1.94144,1.94115,1.94127,10000000.0
2007-11-20 07:22:00,1.94107,1.94109,1.94034,1.94109,11000000.0
2007-11-20 07:23:00,1.94129,1.94142,1.94106,1.94106,7000000.0
2007-11-20 07:24:00,1.94143,1.94143,1.94114,1.94119,9000000.0
2007-11-20 07:25:00,1.94123,1.94158,1.94117,1.94158,8000000.0
2007-11-20 07:26:00,1.94182,1.94182,1.94114,1.9412,7000000.0
2007-11-20 07:27:00,1.94094,1.94094,1.94041,1.94041,7000000.0
2007-11-20 07:28:00,1.93996,1.94013,1.93996,1.94013,7000000.0
2007-11-20 07:29:00,1.94003,1.94023,1.94003,1.94007,8000000.0
2007-11-20 07:30:00,1.9399,1.94006,1.9399,1.93998,8000000.0
2007-11-20 07:31:00,1.94007,1.94007,1.93939,1.93939,7000000.0
2007-11-20 07:32:00,1.93832,1.93863,1.93788,1.93863,9000000.0
2007-11-20 07:33:00,1.93888,1.93888,1.93855,1.93855,8000000.0
2007-11-20 07:34:00,1.93839,1.93893,1.93839,1.93882,11000000.0
2007-11-20 07:35:00,1.93935,1.93935,1.93849,1.93849,8000000.0
2007-11-20 07:36:00,1.9383,1.9383,1.93784,1.93784,7000000.0
2007-11-20 07:37:00,1.93816,1.939,1.93816,1.939,7000000.0
2007-11-20 07:38:00,1.93938,1.93978,1.9393,1.93947,11000000.0
2007-11-20 07:39:00,1.93913,1.93952,1.93909,1.93952,7000000.0
2007-11-20 07:40:00,1.93946,1.93946,1.93907,1.93907,8000000.0
2007-11-20 07:41:00,1.93921,1.93922,1.93887,1.93887,9000000.0
2007-11-20 07:42:00,1.93886,1.93904,1.93883,1.93891,11000000.0
2007-11-20 07:43:00,1.93915,1.93937,1.93915,1.9392,7000000.0
2007-11-20 07:44:00,1.93934,1.93934,1.9391,1.93916,7000000.0
2007-11-20 07:45:00,1.93929,1.93941,1.93929,1.93934,7000000.0
2007-11-20 07:46:00,1.93931,1.93934,1.93913,1.93928,10000000.0
2007-11-20 07:47:00,1.93845,1.93845,1.93817,1.93824,7000000.0
2007-11-20 07:48:00,1.9381,1.93852,1.9381,1.93811,8000000.0
2007-11-20 07:49:00,1.93774,1.93803,1.93757,1.93757,8000000.0
2007-11-20 07:50:00,1.93785,1.93808,1.93785,1.93803,7000000.0
2007-11-20 07:51:00,1.93807,1.93807,1.93761,1.93761,8000000.0
2007-11-20 07:52:00,1.93734,1.93759,1.93734,1.93742,10000000.0
2007-11-20 07:53:00,1.93763,1.93817,1.93763,1.93817,11000000.0
2007-11-20 07:54:00,1.93783,1.93783,1.93736,1.93736,9000000.0
2007-11-20 07:55:00,1.93726,1.93728,1.93693,1.93693,9000000.0
2007-11-20 07:56:00,1.93704,1.93745,1.93704,1.93712,9000000.0
2007-11-20 07:57:00,1.93717,1.93744,1.93714,1.93727,7000000.0
2007-11-20 07:58:00,1.9377,1.93827,1.9377,1.93827,7000000.0
2007-11-20 07:59:00,1.9381,1.93828,1.93785,1.93795,7000000.0
2007-11-20 08:00:00,1.93773,1.9379,1.93764,1.93764,8000000.0
2007-11-20 08:01:00,1.93761,1.93761,1.93703,1.93717,10000000.0
2007-11-20 08:02:00,1.93765,1.93781,1.93765,1.93781,7000000.0
2007-11-20 08:03:00,1.93768,1.93771,1.93724,1.93742,8000000.0
2007-11-20 08:04:00,1.93696,1.93696,1.9363,1.9363,8000000.0
2007-11-20 08:05:00,1.93651,1.93728,1.93651,1.93728,8000000.0
2007-11-20 08:06:00,1.93697,1.93697,1.93643,1.93646,7000000.0
2007-11-20 08:07:00,1.9362,1.93627,1.93604,1.93625,7000000.0
2007-11-20 08:08:00,1.93617,1.93652,1.93616,1.93652,7000000.0
2007-11-20 08:09:00,1.93664,1.9368,1.93664,1.9368,7000000.0
2007-11-20 08:10:00,1.93691,1.93691,1.93622,1.93622,7000000.0
2007-11-20 08:11:00,1.9357,1.93611,1.93549,1.93605,8000000.0
2007-11-20 08:12:00,1.93611,1.93615,1.93592,1.93615,9000000.0
2007-11-20 08:13:00,1.93591,1.93621,1.93591,1.93621,7000000.0
2007-11-20 08:14:00,1.9361,1.93616,1.93592,1.93616,9000000.0
2007-11-20 08:15:00,1.93602,1.93602,1.93536,1.93536,8000000.0
2007-11-20 08:16:00,1.93474,1.93554,1.93467,1.93554,11000000.0
2007-11-20 08:17:00,1.93616,1.93636,1.93616,1.93631,7000000.0
2007-11-20 08:18:00,1.93643,1.93719,1.9364,1.93719,9000000.0
2007-11-20 08:19:00,1.93675,1.93709,1.93667,1.93667,7000000.0
2007-11-20 08:20:00,1.93626,1.93659,1.93626,1.93649,8000000.0
2007-11-20 08:21:00,1.93668,1.93671,1.93655,1.93655,8000000.0
2007-11-20 08:22:00,1.9366,1.93666,1.9364,1.93666,8000000.0
2007-11-20 08:23:00,1.93709,1.93719,1.93699,1.93699,7000000.0
2007-11-20 08:24:00,1.93681,1.93681,1.93659,1.93659,7000000.0
2007-11-20 08:25:00,1.93637,1.93637,1.93606,1.93621,8000000.0
2007-11-20 08:26:00,1.93601,1.93602,1.93565,1.93565,7000000.0
2007-11-20 08:27:00,1.93592,1.93628,1.93592,1.93628,10000000.0
2007-11-20 08:28:00,1.93627,1.93627,1.93604,1.93612,7000000.0
2007-11-20 08:29:00,1.93597,1.93609,1.93575,1.93575,10000000.0
2007-11-20 08:30:00,1.93589,1.93616,1.9358,1.9361,7000000.0
2007-11-20 08:31:00,1.9359,1.9359,1.93481,1.93502,10000000.0
2007-11-20 08:32:00,1.93466,1.93466,1.93166,1.93166,8000000.0
2007-11-20 08:33:00,1.93146,1.93146,1.93125,1.93132,7000000.0
2007-11-20 08:34:00,1.93182,1.93262,1.93182,1.93262,9000000.0
2007-11-20 08:35:00,1.933,1.933,1.93201,1.93225,9000000.0
2007-11-20 08:36:00,1.93201,1.93201,1.93182,1.93189,8000000.0
2007-11-20 08:37:00,1.93143,1.93195,1.93093,1.93195,9000000.0
2007-11-20 08:38:00,1.93161,1.93161,1.93068,1.93106,10000000.0
2007-11-20 08:39:00,1.93083,1.93083,1.9305,1.9305,11000000.0
2007-11-20 08:40:00,1.93129,1.93285,1.93129,1.93285,8000000.0
2007-11-20 08:41:00,1.93274,1.93274,1.93226,1.93228,11000000.0
2007-11-20 08:42:00,1.93253,1.93286,1.93192,1.93192,10000000.0
2007-11-20 08:43:00,1.9314,1.93172,1.9314,1.93172,8000000.0
2007-11-20 08:44:00,1.93155,1.93192,1.93144,1.93192,10000000.0
2007-11-20 08:45:00,1.93175,1.93196,1.93175,1.93196,8000000.0
2007-11-20 08:46:00,1.93193,1.93196,1.9303,1.93151,8000000.0
2007-11-20 08:47:00,1.93163,1.93328,1.93163,1.93328,7000000.0
2007-11-20 08:48:00,1.93357,1.93399,1.93357,1.93384,10000000.0
2007-11-20 08:49:00,1.93376,1.93376,1.93284,1.93312,11000000.0
2007-11-20 08:50:00,1.93357,1.93374,1.93301,1.93301,7000000.0
2007-11-20 08:51:00,1.93256,1.93322,1.93256,1.9332,8000000.0
2007-11-20 08:52:00,1.9331,1.9331,1.93248,1.93255,9000000.0
2007-11-20 08:53:00,1.93281,1.93284,1.93225,1.93264,8000000.0
2007-11-20 08:54:00,1.93267,1.93267,1.93178,1.93178,8000000.0
2007-11-20 08:55:00,1.932,1.93242,1.932,1.93242,8000000.0
2007-11-20 08:56:00,1.93231,1.93255,1.93231,1.93255,7000000.0
2007-11-20 08:57:00,1.93333,1.93451,1.93329,1.93451,8000000.0
2007-11-20 08:58:00,1.93451,1.93466,1.9342,1.93466,7000000.0
2007-11-20 08:59:00,1.93555,1.93632,1.93555,1.93632,7000000.0
2007-11-20 09:00:00,1.937,1.937,1.93666,1.93691,8000000.0
2007-11-20 09:01:00,1.93688,1.93694,1.93681,1.93684,9000000.0
2007-11-20 09:02:00,1.93636,1.93645,1.93633,1.93645,10000000.0
2007-11-20 09:03:00,1.93611,1.93611,1.93526,1.93526,7000000.0
2007-11-20 09:04:00,1.93513,1.93517,1.93494,1.93517,7000000.0
2007-11-20 09:05:00,1.93521,1.93576,1.93521,1.93574,7000000.0
2007-11-20 09:06:00,1.93674,1.93699,1.93614,1.93614,11000000.0
2007-11-20 09:07:00,1.93637,1.93645,1.93619,1.93619,8000000.0
2007-11-20 09:08:00,1.9365,1.93733,1.9365,1.93733,7000000.0
2007-11-20 09:09:00,1.93695,1.93695,1.9363,1.93635,11000000.0
2007-11-20 09:10:00,1.93544,1.93553,1.93534,1.93553,7000000.0
2007-11-20 09:11:00,1.93584,1.93591,1.93567,1.93588,9000000.0
2007-11-20 09:12:00,1.93512,1.93523,1.93499,1.93499,8000000.0
2007-11-20 09:13:00,1.93476,1.93476,1.93412,1.93412,9000000.0
2007-11-20 09:14:00,1.93411,1.93423,1.93399,1.93415,11000000.0
2007-11-20 09:15:00,1.93411,1.93422,1.93411,1.93414,7000000.0
2007-11-20 09:16:00,1.93431,1.93502,1.93431,1.93502,8000000.0
2007-11-20 09:17:00,1.93513,1.93534,1.93512,1.93527,11000000.0
2007-11-20 09:18:00,1.93533,1.93615,1.93533,1.93605,8000000.0
2007-11-20 09:19:00,1.93598,1.93598,1.93564,1.93585,7000000.0
2007-11-20 09:20:00,1.93643,1.93691,1.93635,1.93635,7000000.0
2007-11-20 09:21:00,1.93626,1.93633,1.93574,1.93574,8000000.0
2007-11-20 09:22:00,1.93564,1.93614,1.93563,1.93614,8000000.0
2007-11-20 09:23:00,1.93637,1.93665,1.93637,1.93651,7000000.0
2007-11-20 09:24:00,1.93615,1.9365,1.93615,1.9365,8000000.0
2007-11-20 09:25:00,1.9368,1.93684,1.9366,1.9366,7000000.0
2007-11-20 09:26:00,1.93639,1.93639,1.93601,1.93601,11000000.0
2007-11-20 09:27:00,1.93611,1.93611,1.93496,1.93496,11000000.0
2007-11-20 09:28:00,1.935,1.93593,1.935,1.93593,9000000.0
2007-11-20 09:29:00,1.93589,1.93589,1.93464,1.93464,8000000.0
2007-11-20 09:30:00,1.93456,1.93456,1.93416,1.93454,7000000.0
2007-11-20 09:31:00,1.93462,1.93502,1.93441,1.93441,7000000.0
2007-11-20 09:32:00,1.93431,1.93523,1.93431,1.93476,7000000.0
2007-11-20 09:33:00,1.93414,1.93424,1.93357,1.93397,8000000.0
2007-11-20 09:34:00,1.93483,1.93529,1.93483,1.93499,7000000.0
2007-11-20 09:35:00,1.93484,1.9349,1.93433,1.9349,10000000.0
2007-11-20 09:36:00,1.9355,1.93563,1.93533,1.93548,8000000.0
2007-11-20 09:37:00,1.9353,1.93546,1.93505,1.93546,11000000.0
2007-11-20 09:38:00,1.93502,1.93502,1.93304,1.93388,11000000.0
2007-11-20 09:39:00,1.93364,1.93422,1.93364,1.93422,7000000.0
2007-11-20 09:40:00,1.9344,1.93481,1.93425,1.93476,9000000.0
2007-11-20 09:41:00,1.93492,1.93585,1.93492,1.93585,8000000.0
2007-11-20 09:42:00,1.93595,1.93646,1.93595,1.93646,10000000.0
2007-11-20 09:43:00,1.93593,1.93594,1.9352,1.9352,11000000.0
2007-11-20 09:44:00,1.93506,1.93525,1.93499,1.93499,8000000.0
2007-11-20 09:45:00,1.93495,1.93519,1.93495,1.93516,7000000.0
2007-11-20 09:46:00,1.93517,1.93524,1.93487,1.93509,11000000.0
2007-11-20 09:47:00,1.93537,1.93564,1.93537,1.93564,9000000.0
2007-11-20 09:48:00,1.93583,1.93595,1.9358,1.93595,7000000.0
2007-11-20 09:49:00,1.93597,1.93626,1.93597,1.93626,11000000.0
2007-11-20 09:50:00,1.93641,1.93647,1.9363,1.93647,8000000.0
2007-11-20 09:51:00,1.93628,1.93628,1.9361,1.93624,8000000.0
2007-11-20 09:52:00,1.93615,1.93617,1.93603,1.93614,8000000.0
2007-11-20 09:53:00,1.9361,1.93649,1.9361,1.93639,10000000.0
2007-11-20 09:54:00,1.93643,1.93664,1.93643,1.93654,10000000.0
2007-11-20 09:55:00,1.93713,1.93776,1.93713,1.93775,8000000.0
2007-11-20 09:56:00,1.93779,1.93782,1.93704,1.93704,10000000.0
2007-11-20 09:57:00,1.93679,1.93766,1.93679,1.93766,8000000.0
2007-11-20 09:58:00,1.93785,1.93832,1.93785,1.93832,8000000.0
2007-11-20 09:59:00,1.93816,1.9387,1.93797,1.9387,10000000.0
2007-11-20 10:00:00,1.93899,1.93899,1.93852,1.93853,10000000.0
2007-11-20 10:01:00,1.93891,1.93891,1.93833,1.93857,10000000.0
2007-11-20 10:02:00,1.93799,1.93824,1.93719,1.93719,10000000.0
2007-11-20 10:03:00,1.93666,1.93682,1.93658,1.93682,7000000.0
2007-11-20 10:04:00,1.93696,1.93696,1.93666,1.93666,7000000.0
2007-11-20 10:05:00,1.93623,1.93623,1.93477,1.93477,11000000.0
2007-11-20 10:06:00,1.93437,1.93542,1.93437,1.93542,7000000.0
2007-11-20 10:07:00,1.93498,1.93546,1.93449,1.93546,7000000.0
2007-11-20 10:08:00,1.936,1.93611,1.93479,1.93479,7000000.0
2007-11-20 10:09:00,1.93495,1.93541,1.93495,1.93528,7000000.0
2007-11-20 10:10:00,1.93542,1.93542,1.93481,1.93481,7000000.0
2007-11-20 10:11:00,1.93453,1.93463,1.93432,1.93463,7000000.0
2007-11-20 10:12:00,1.9344,1.93474,1.93431,1.93438,8000000.0
2007-11-20 10:13:00,1.93381,1.93478,1.93381,1.93455,8000000.0
2007-11-20 10:14:00,1.93435,1.93436,1.93423,1.93424,7000000.0
2007-11-20 10:15:00,1.93354,1.9346,1.93343,1.9346,10000000.0
2007-11-20 10:16:00,1.93442,1.93447,1.93423,1.93425,7000000.0
2007-11-20 10:17:00,1.93404,1.93438,1.93394,1.93438,11000000.0
2007-11-20 10:18:00,1.93445,1.93445,1.93361,1.93361,8000000.0
2007-11-20 10:19:00,1.93364,1.93377,1.93321,1.93377,9000000.0
2007-11-20 10:20:00,1.93359,1.93381,1.93359,1.93366,7000000.0
2007-11-20 10:21:00,1.93315,1.93315,1.93253,1.93314,8000000.0
2007-11-20 10:22:00,1.93382,1.93382,1.93354,1.93377,7000000.0
2007-11-20 10:23:00,1.93374,1.93412,1.93373,1.93396,7000000.0
2007-11-20 10:24:00,1.93339,1.93553,1.93331,1.93553,7000000.0
2007-11-20 10:25:00,1.93555,1.93556,1.93527,1.93533,9000000.0
2007-11-20 10:26:00,1.93539,1.93569,1.93539,1.93564,11000000.0
2007-11-20 10:27:00,1.93512,1.93576,1.93483,1.93576,8000000.0
2007-11-20 10:28:00,1.93572,1.93572,1.93328,1.93328,9000000.0
2007-11-20 10:29:00,1.93319,1.93437,1.93319,1.93437,8000000.0
2007-11-20 10:30:00,1.93511,1.93585,1.93511,1.93577,8000000.0
2007-11-20 10:31:00,1.93602,1.93608,1.93569,1.93569,7000000.0
2007-11-20 10:32:00,1.93562,1.93757,1.93562,1.93757,9000000.0
2007-11-20 10:33:00,1.93769,1.93769,1.93639,1.93641,7000000.0
2007-11-20 10:34:00,1.93643,1.93643,1.93585,1.93588,7000000.0
2007-11-20 10:35:00,1.93578,1.93592,1.93572,1.93579,7000000.0
2007-11-20 10:36:00,1.93548,1.93586,1.93548,1.93586,8000000.0
2007-11-20 10:37:00,1.93616,1.93631,1.93604,1.93604,8000000.0
2007-11-20 10:38:00,1.93586,1.93586,1.93565,1.93565,10000000.0
2007-11-20 10:39:00,1.93577,1.93635,1.93577,1.93635,8000000.0
2007-11-20 10:40:00,1.93608,1.93608,1.93545,1.93545,7000000.0
2007-11-20 10:41:00,1.9356,1.93573,1.93516,1.93516,9000000.0
2007-11-20 10:42:00,1.93505,1.93511,1.93494,1.93503,7000000.0
2007-11-20 10:43:00,1.93598,1.93609,1.93582,1.93585,10000000.0
2007-11-20 10:44:00,1.93568,1.93581,1.93541,1.93581,7000000.0
2007-11-20 10:45:00,1.93604,1.93658,1.93592,1.93658,8000000.0
2007-11-20 10:46:00,1.93619,1.93647,1.93619,1.93632,8000000.0
2007-11-20 10:47:00,1.93632,1.93644,1.93574,1.93574,7000000.0
2007-11-20 10:48:00,1.93603,1.93617,1.93598,1.93608,8000000.0
2007-11-20 10:49:00,1.93617,1.93702,1.9361,1.93702,9000000.0
2007-11-20 10:50:00,1.93768,1.93867,1.93768,1.93867,8000000.0
2007-11-20 10:51:00,1.93851,1.93852,1.93824,1.93842,9000000.0
2007-11-20 10:52:00,1.93943,1.93953,1.93821,1.93821,8000000.0
2007-11-20 10:53:00,1.93775,1.93775,1.9368,1.93708,9000000.0
2007-11-20 10:54:00,1.93741,1.93772,1.93741,1.93754,10000000.0
2007-11-20 10:55:00,1.93658,1.93658,1.93518,1.93518,7000000.0
2007-11-20 10:56:00,1.93564,1.93795,1.93452,1.93795,7000000.0
2007-11-20 10:57:00,1.9383,1.93851,1.93795,1.93795,8000000.0
2007-11-20 10:58:00,1.93769,1.93769,1.93758,1.9376,7000000.0
2007-11-20 10:59:00,1.9374,1.93766,1.93738,1.93766,11000000.0
2007-11-20 11:00:00,1.93788,1.93819,1.93676,1.93676,7000000.0
2007-11-20 11:01:00,1.9382,1.9382,1.93794,1.93812,8000000.0
2007-11-20 11:02:00,1.93826,1.93847,1.93826,1.9384,7000000.0
2007-11-20 11:03:00,1.93838,1.93863,1.93838,1.93863,11000000.0
2007-11-20 11:04:00,1.93873,1.93929,1.93873,1.93929,11000000.0
2007-11-20 11:05:00,1.93905,1.93905,1.93831,1.93835,7000000.0
2007-11-20 11:06:00,1.9385,1.93928,1.9385,1.93875,8000000.0
2007-11-20 11:07:00,1.9392,1.93937,1.93897,1.93897,7000000.0
2007-11-20 11:08:00,1.93889,1.939,1.93877,1.93896,9000000.0
2007-11-20 11:09:00,1.94019,1.94128,1.94019,1.94125,8000000.0
2007-11-20 11:10:00,1.94127,1.94145,1.94097,1.94145,8000000.0
2007-11-20 11:11:00,1.94173,1.94173,1.94134,1.9416,10000000.0
2007-11-20 11:12:00,1.94152,1.94152,1.94134,1.94138,7000000.0
2007-11-20 11:13:00,1.94117,1.94117,1.93962,1.93995,11000000.0
2007-11-20 11:14:00,1.94059,1.94062,1.94036,1.94036,11000000.0
2007-11-20 11:15:00,1.94065,1.94065,1.94039,1.94047,7000000.0
2007-11-20 11:16:00,1.94026,1.94026,1.93903,1.93903,7000000.0
2007-11-20 11:17:00,1.93928,1.93935,1.93855,1.93855,7000000.0
2007-11-20 11:18:00,1.93856,1.93877,1.93833,1.93877,10000000.0
2007-11-20 11:19:00,1.93862,1.93862,1.9381,1.93828,11000000.0
2007-11-20 11:20:00,1.93867,1.93983,1.93867,1.93983,8000000.0
2007-11-20 11:21:00,1.93993,1.94011,1.93963,1.94007,7000000.0
2007-11-20 11:22:00,1.93986,1.94,1.93986,1.93994,8000000.0
2007-11-20 11:23:00,1.93995,1.94003,1.9399,1.93993,8000000.0
2007-11-20 11:24:00,1.9399,1.93996,1.93974,1.93975,7000000.0
2007-11-20 11:25:00,1.93985,1.93986,1.93971,1.93972,8000000.0
2007-11-20 11:26:00,1.9402,1.94083,1.9402,1.94041,11000000.0
2007-11-20 11:27:00,1.94055,1.94055,1.9401,1.94031,8000000.0
2007-11-20 11:28:00,1.94026,1.94049,1.94022,1.94023,7000000.0
2007-11-20 11:29:00,1.93985,1.94037,1.93973,1.94037,8000000.0
2007-11-20 11:30:00,1.94028,1.94029,1.94012,1.94019,7000000.0
2007-11-20 11:31:00,1.93974,1.93974,1.93949,1.93957,11000000.0
2007-11-20 11:32:00,1.9395,1.93966,1.9395,1.93966,11000000.0
2007-11-20 11:33:00,1.9398,1.93996,1.93969,1.93969,7000000.0
2007-11-20 11:34:00,1.93944,1.93945,1.93933,1.93945,7000000.0
2007-11-20 11:35:00,1.93953,1.94007,1.93953,1.94007,10000000.0
2007-11-20 11:36:00,1.93965,1.93965,1.93937,1.93937,8000000.0
2007-11-20 11:37:00,1.93933,1.93953,1.93902,1.93938,8000000.0
2007-11-20 11:38:00,1.93922,1.93922,1.93909,1.93909,9000000.0
2007-11-20 11:39:00,1.93898,1.93909,1.93884,1.9389,9000000.0
2007-11-20 11:40:00,1.9394,1.93969,1.9394,1.93958,11000000.0
2007-11-20 11:41:00,1.94028,1.9409,1.94022,1.94022,11000000.0
2007-11-20 11:42:00,1.9401,1.94015,1.93996,1.94007,11000000.0
2007-11-20 11:43:00,1.94014,1.9404,1.94014,1.9403,7000000.0
2007-11-20 11:44:00,1.94027,1.94027,1.93998,1.93998,7000000.0
2007-11-20 11:45:00,1.93969,1.93997,1.93953,1.93997,11000000.0
2007-11-20 11:46:00,1.94016,1.94025,1.9399,1.94022,7000000.0
2007-11-20 11:47:00,1.94045,1.94056,1.94043,1.94043,9000000.0
2007-11-20 11:48:00,1.94003,1.94046,1.93955,1.94046,10000000.0
2007-11-20 11:49:00,1.94061,1.94065,1.94047,1.94047,7000000.0
2007-11-20 11:50:00,1.9403,1.94066,1.9403,1.94048,7000000.0
2007-11-20 11:51:00,1.94029,1.94029,1.93957,1.94015,8000000.0
2007-11-20 11:52:00,1.94018,1.94059,1.94018,1.94059,10000000.0
2007-11-20 11:53:00,1.94048,1.94057,1.94041,1.94043,10000000.0
2007-11-20 11:54:00,1.94041,1.94063,1.93958,1.93958,9000000.0
2007-11-20 11:55:00,1.93961,1.93972,1.93946,1.93946,8000000.0
2007-11-20 11:56:00,1.93962,1.93962,1.9384,1.93861,11000000.0
2007-11-20 11:57:00,1.93854,1.93854,1.93818,1.93818,8000000.0
2007-11-20 11:58:00,1.93844,1.93858,1.93829,1.93842,9000000.0
2007-11-20 11:59:00,1.93838,1.9384,1.93806,1.93806,7000000.0
2007-11-20 12:00:00,1.93823,1.93854,1.93823,1.93854,7000000.0
2007-11-20 12:01:00,1.93855,1.93896,1.93855,1.93889,10000000.0
2007-11-20 12:02:00,1.93892,1.93892,1.93854,1.93854,10000000.0
2007-11-20 12:03:00,1.93819,1.93854,1.93819,1.93854,7000000.0
2007-11-20 12:04:00,1.93932,1.93932,1.93878,1.93917,9000000.0
2007-11-20 12:05:00,1.93904,1.93923,1.93899,1.93923,11000000.0
2007-11-20 12:06:00,1.93948,1.93963,1.93937,1.93937,7000000.0
2007-11-20 12:07:00,1.9405,1.94079,1.94038,1.94038,7000000.0
2007-11-20 12:08:00,1.94077,1.94091,1.94071,1.94081,9000000.0
2007-11-20 12:09:00,1.94089,1.94095,1.94073,1.94086,8000000.0
2007-11-20 12:10:00,1.94083,1.94083,1.94044,1.94044,8000000.0
2007-11-20 12:11:00,1.94035,1.94076,1.94035,1.94076,7000000.0
2007-11-20 12:12:00,1.94074,1.94081,1.94055,1.94066,7000000.0
2007-11-20 12:13:00,1.94061,1.94061,1.94018,1.94041,10000000.0
2007-11-20 12:14:00,1.94044,1.94059,1.94044,1.94052,8000000.0
2007-11-20 12:15:00,1.94047,1.9406,1.94032,1.94049,8000000.0
2007-11-20 12:16:00,1.94048,1.94051,1.94025,1.94051,8000000.0
2007-11-20 12:17:00,1.94079,1.94102,1.94076,1.94102,8000000.0
2007-11-20 12:18:00,1.94082,1.941,1.94075,1.941,11000000.0
2007-11-20 12:19:00,1.94074,1.94074,1.94041,1.94055,9000000.0
2007-11-20 12:20:00,1.9407,1.94179,1.94066,1.94179,10000000.0
2007-11-20 12:21:00,1.94179,1.94179,1.93946,1.93946,7000000.0
2007-11-20 12:22:00,1.94153,1.94201,1.94153,1.94201,8000000.0
2007-11-20 12:23:00,1.94204,1.9422,1.94191,1.94191,7000000.0
2007-11-20 12:24:00,1.94209,1.9421,1.94182,1.94186,7000000.0
2007-11-20 12:25:00,1.94206,1.94222,1.94184,1.94222,9000000.0
2007-11-20 12:26:00,1.94236,1.94245,1.94236,1.94245,8000000.0
2007-11-20 12:27:00,1.94244,1.94245,1.94187,1.94187,10000000.0
2007-11-20 12:28:00,1.94208,1.94296,1.94197,1.94296,9000000.0
2007-11-20 12:29:00,1.94301,1.94301,1.94252,1.94256,9000000.0
2007-11-20 12:30:00,1.94282,1.94293,1.94273,1.94283,7000000.0
2007-11-20 12:31:00,1.94248,1.94257,1.94236,1.94241,11000000.0
2007-11-20 12:32:00,1.94256,1.94335,1.94256,1.943,7000000.0
2007-11-20 12:33:00,1.94336,1.94349,1.94328,1.94328,7000000.0
2007-11-20 12:34:00,1.94351,1.94365,1.9435,1.9435,7000000.0
2007-11-20 12:35:00,1.94343,1.94343,1.94264,1.94264,8000000.0
2007-11-20 12:36:00,1.94272,1.94327,1.94272,1.94327,8000000.0
2007-11-20 12:37:00,1.94337,1.94342,1.9432,1.94322,9000000.0
2007-11-20 12:38:00,1.94313,1.94388,1.94313,1.94388,8000000.0
2007-11-20 12:39:00,1.94385,1.94393,1.94365,1.94365,9000000.0
2007-11-20 12:40:00,1.94369,1.94385,1.94364,1.94374,7000000.0
2007-11-20 12:41:00,1.94362,1.94362,1.94251,1.94251,8000000.0
2007-11-20 12:42:00,1.94233,1.94252,1.94203,1.94252,9000000.0
2007-11-20 12:43:00,1.94288,1.94321,1.94266,1.94266,9000000.0
2007-11-20 12:44:00,1.94284,1.94284,1.9425,1.94263,8000000.0
2007-11-20 12:45:00,1.94266,1.94303,1.9425,1.94282,10000000.0
2007-11-20 12:46:00,1.94297,1.94325,1.94297,1.94304,9000000.0
2007-11-20 12:47:00,1.94289,1.94289,1.94233,1.94246,10000000.0
2007-11-20 12:48:00,1.9422,1.94245,1.94218,1.94218,11000000.0
2007-11-20 12:49:00,1.94212,1.94231,1.942,1.942,7000000.0
2007-11-20 12:50:00,1.94209,1.94209,1.94155,1.94158,7000000.0
2007-11-20 12:51:00,1.94146,1.94146,1.94047,1.94108,8000000.0
2007-11-20 12:52:00,1.94141,1.9415,1.94117,1.94147,11000000.0
2007-11-20 12:53:00,1.94137,1.94137,1.9413,1.94134,8000000.0
2007-11-20 12:54:00,1.94151,1.94175,1.94151,1.94173,7000000.0
2007-11-20 12:55:00,1.94175,1.9419,1.94167,1.9419,8000000.0
2007-11-20 12:56:00,1.94164,1.94164,1.94151,1.94154,7000000.0
2007-11-20 12:57:00,1.94144,1.94144,1.94129,1.94129,7000000.0
2007-11-20 12:58:00,1.94126,1.94148,1.94126,1.94148,8000000.0
2007-11-20 12:59:00,1.94184,1.94184,1.94145,1.94151,7000000.0
2007-11-20 13:00:00,1.94149,1.94149,1.94107,1.94109,8000000.0
2007-11-20 13:01:00,1.94107,1.94125,1.94106,1.94113,8000000.0
2007-11-20 13:02:00,1.94136,1.9414,1.94111,1.9414,7000000.0
2007-11-20 13:03:00,1.94122,1.94122,1.94078,1.94082,8000000.0
2007-11-20 13:04:00,1.94061,1.94131,1.94061,1.94131,7000000.0
2007-11-20 13:05:00,1.94151,1.9417,1.94151,1.94152,8000000.0
2007-11-20 13:06:00,1.94151,1.94151,1.94132,1.94144,7000000.0
2007-11-20 13:07:00,1.94154,1.94186,1.94129,1.94129,7000000.0
2007-11-20 13:08:00,1.94172,1.94208,1.94163,1.94167,10000000.0
2007-11-20 13:09:00,1.9414,1.94152,1.94036,1.94036,7000000.0
2007-11-20 13:10:00,1.94011,1.94083,1.94011,1.94082,9000000.0
2007-11-20 13:11:00,1.94092,1.94129,1.94082,1.94118,8000000.0
2007-11-20 13:12:00,1.94057,1.9406,1.93993,1.93998,8000000.0
2007-11-20 13:13:00,1.93991,1.94099,1.93991,1.94099,9000000.0
2007-11-20 13:14:00,1.94102,1.94119,1.94095,1.94119,7000000.0
2007-11-20 13:15:00,1.94148,1.94205,1.94148,1.94205,8000000.0
2007-11-20 13:16:00,1.94154,1.94154,1.94119,1.94119,8000000.0
2007-11-20 13:17:00,1.94068,1.94074,1.93982,1.93982,9000000.0
2007-11-20 13:18:00,1.93921,1.93921,1.93819,1.93841,10000000.0
2007-11-20 13:19:00,1.93852,1.93854,1.93799,1.9382,8000000.0
2007-11-20 13:20:00,1.93844,1.93861,1.9383,1.93861,8000000.0
2007-11-20 13:21:00,1.93835,1.93835,1.9382,1.9382,7000000.0
2007-11-20 13:22:00,1.93811,1.93812,1.93767,1.93777,11000000.0
2007-11-20 13:23:00,1.93774,1.93794,1.93762,1.93794,8000000.0
2007-11-20 13:24:00,1.93788,1.93788,1.93748,1.93754,7000000.0
2007-11-20 13:25:00,1.93741,1.93756,1.93739,1.93746,11000000.0
2007-11-20 13:26:00,1.93748,1.93748,1.93731,1.93738,10000000.0
2007-11-20 13:27:00,1.93692,1.93738,1.93692,1.93738,8000000.0
2007-11-20 13:28:00,1.93727,1.93727,1.93654,1.93654,21000000.0
2007-11-20 13:29:00,1.93668,1.937,1.93664,1.937,17000000.0
2007-11-20 13:30:00,1.93724,1.93739,1.93707,1.93707,7000000.0
2007-11-20 13:31:00,1.9372,1.93722,1.93717,1.93722,9000000.0
2007-11-20 13:32:00,1.93753,1.93774,1.93752,1.93774,14000000.0
2007-11-20 13:33:00,1.93759,1.93759,1.93723,1.93723,14000000.0
2007-11-20 13:34:00,1.93718,1.9375,1.93711,1.93726,31000000.0
2007-11-20 13:35:00,1.93736,1.9375,1.9373,1.9373,17000000.0
2007-11-20 13:36:00,1.93795,1.93795,1.93756,1.93756,24000000.0
2007-11-20 13:37:00,1.93742,1.93742,1.93706,1.93706,10000000.0
2007-11-20 13:38:00,1.9369,1.93705,1.93685,1.93697,18000000.0
2007-11-20 13:39:00,1.93709,1.93758,1.93696,1.93758,15000000.0
2007-11-20 13:40:00,1.93774,1.93774,1.9376,1.9376,29000000.0
2007-11-20 13:41:00,1.93737,1.93779,1.93737,1.93779,13000000.0
2007-11-20 13:42:00,1.93821,1.9385,1.93821,1.9385,8000000.0
2007-11-20 13:43:00,1.9385,1.93865,1.93841,1.93858,10000000.0
2007-11-20 13:44:00,1.93868,1.93882,1.9385,1.93877,26000000.0
2007-11-20 13:45:00,1.93869,1.93901,1.93869,1.93901,22000000.0
2007-11-20 13:46:00,1.93889,1.93922,1.93889,1.93916,19000000.0
2007-11-20 13:47:00,1.93922,1.93922,1.93898,1.93903,17000000.0
2007-11-20 13:48:00,1.93953,1.93953,1.93939,1.93946,22000000.0
2007-11-20 13:49:00,1.93976,1.93983,1.93957,1.93957,24000000.0
2007-11-20 13:50:00,1.93963,1.93994,1.93963,1.93964,15000000.0
2007-11-20 13:51:00,1.93958,1.94014,1.93953,1.94009,22000000.0
2007-11-20 13:52:00,1.94029,1.94029,1.93982,1.94019,32000000.0
2007-11-20 13:53:00,1.94039,1.94045,1.94025,1.94029,28000000.0
2007-11-20 13:54:00,1.94035,1.94035,1.93992,1.93992,31000000.0
2007-11-20 13:55:00,1.93978,1.93995,1.93978,1.9398,20000000.0
2007-11-20 13:56:00,1.93995,1.93995,1.93953,1.93953,24000000.0
2007-11-20 13:57:00,1.93955,1.93956,1.93931,1.93936,34000000.0
2007-11-20 13:58:00,1.93875,1.93881,1.93875,1.93878,16000000.0
2007-11-20 13:59:00,1.93861,1.93861,1.93774,1.93774,30000000.0
2007-11-20 14:00:00,1.93792,1.93834,1.93792,1.9383,39000000.0
2007-11-20 14:01:00,1.93832,1.93913,1.93832,1.93913,30000000.0
2007-11-20 14:02:00,1.93931,1.93983,1.93931,1.93972,19000000.0
2007-11-20 14:03:00,1.93955,1.93987,1.93955,1.93987,23000000.0
2007-11-20 14:04:00,1.93993,1.94015,1.93981,1.93987,33000000.0
2007-11-20 14:05:00,1.94021,1.94083,1.94021,1.94083,28000000.0
2007-11-20 14:06:00,1.94138,1.94138,1.94054,1.94054,31000000.0
2007-11-20 14:07:00,1.94034,1.94052,1.94025,1.94029,31000000.0
2007-11-20 14:08:00,1.94014,1.94016,1.93999,1.94006,27000000.0
2007-11-20 14:09:00,1.94014,1.94062,1.94014,1.94062,27000000.0
2007-11-20 14:10:00,1.94067,1.94095,1.94067,1.94095,24000000.0
2007-11-20 14:11:00,1.94127,1.94222,1.94127,1.94222,21000000.0
2007-11-20 14:12:00,1.94206,1.94206,1.94179,1.94185,22000000.0
2007-11-20 14:13:00,1.94184,1.94202,1.94182,1.94182,13000000.0
2007-11-20 14:14:00,1.94195,1.94195,1.94165,1.94177,21000000.0
2007-11-20 14:15:00,1.94187,1.94187,1.94148,1.94154,25000000.0
2007-11-20 14:16:00,1.94152,1.94192,1.94152,1.94174,26000000.0
2007-11-20 14:17:00,1.94194,1.94199,1.94176,1.94176,32000000.0
2007-11-20 14:18:00,1.94172,1.94172,1.93998,1.93998,27000000.0
2007-11-20 14:19:00,1.93966,1.94064,1.93966,1.94045,35000000.0
2007-11-20 14:20:00,1.94054,1.94065,1.94046,1.9405,32000000.0
2007-11-20 14:21:00,1.94022,1.94059,1.94022,1.94059,39000000.0
2007-11-20 14:22:00,1.94079,1.94079,1.94019,1.94045,22000000.0
2007-11-20 14:23:00,1.94004,1.94015,1.93998,1.94007,40000000.0
2007-11-20 14:24:00,1.93996,1.93996,1.93964,1.93978,10000000.0
2007-11-20 14:25:00,1.93983,1.93983,1.93927,1.93927,35000000.0
2007-11-20 14:26:00,1.93951,1.93951,1.93908,1.93916,18000000.0
2007-11-20 14:27:00,1.93887,1.93901,1.93875,1.93875,28000000.0
2007-11-20 14:28:00,1.93859,1.93859,1.93796,1.93828,21000000.0
2007-11-20 14:29:00,1.93867,1.93878,1.93858,1.93865,16000000.0
2007-11-20 14:30:00,1.93839,1.93857,1.93813,1.93857,25000000.0
2007-11-20 14:31:00,1.93819,1.93819,1.93778,1.93778,26000000.0
2007-11-20 14:32:00,1.9377,1.93792,1.9377,1.93792,32000000.0
2007-11-20 14:33:00,1.93814,1.93825,1.93814,1.93824,20000000.0
2007-11-20 14:34:00,1.9384,1.93868,1.9384,1.93865,25000000.0
2007-11-20 14:35:00,1.93831,1.93831,1.93805,1.93805,23000000.0
2007-11-20 14:36:00,1.93823,1.93839,1.93822,1.93824,11000000.0
2007-11-20 14:37:00,1.93784,1.93784,1.93683,1.93683,41000000.0
2007-11-20 14:38:00,1.93644,1.93914,1.93644,1.93914,54000000.0
2007-11-20 14:39:00,1.93924,1.9396,1.93924,1.9396,36000000.0
2007-11-20 14:40:00,1.93955,1.93961,1.93953,1.93953,36000000.0
2007-11-20 14:41:00,1.93904,1.93906,1.93886,1.9389,41000000.0
2007-11-20 14:42:00,1.93899,1.93946,1.93899,1.9394,19000000.0
2007-11-20 14:43:00,1.93944,1.93945,1.93928,1.93928,20000000.0
2007-11-20 14:44:00,1.93953,1.93996,1.93953,1.93989,25000000.0
2007-11-20 14:45:00,1.94008,1.94049,1.94008,1.94049,33000000.0
2007-11-20 14:46:00,1.9405,1.9411,1.9405,1.9411,11000000.0
2007-11-20 14:47:00,1.94114,1.94136,1.94106,1.94136,7000000.0
2007-11-20 14:48:00,1.94127,1.94129,1.94113,1.94117,21000000.0
2007-11-20 14:49:00,1.941,1.94116,1.94089,1.94093,32000000.0
2007-11-20 14:50:00,1.94029,1.94031,1.94015,1.94031,33000000.0
2007-11-20 14:51:00,1.93997,1.93997,1.9392,1.93991,37000000.0
2007-11-20 14:52:00,1.94003,1.94012,1.94003,1.9401,17000000.0
2007-11-20 14:53:00,1.9404,1.94098,1.94037,1.94098,22000000.0
2007-11-20 14:54:00,1.94103,1.94109,1.94074,1.94094,17000000.0
2007-11-20 14:55:00,1.94068,1.94078,1.94057,1.94058,7000000.0
2007-11-20 14:56:00,1.94067,1.94077,1.94066,1.9407,21000000.0
2007-11-20 14:57:00,1.94067,1.94142,1.94067,1.94134,12000000.0
2007-11-20 14:58:00,1.9415,1.94201,1.9415,1.94164,31000000.0
2007-11-20 14:59:00,1.94171,1.94171,1.94151,1.94164,20000000.0
2007-11-20 15:00:00,1.94154,1.94162,1.94137,1.94162,32000000.0
2007-11-20 15:01:00,1.94183,1.94206,1.94178,1.94203,14000000.0
2007-11-20 15:02:00,1.94208,1.94249,1.94179,1.94232,26000000.0
2007-11-20 15:03:00,1.94273,1.94314,1.94273,1.94297,30000000.0
2007-11-20 15:04:00,1.94222,1.94222,1.94179,1.94189,29000000.0
2007-11-20 15:05:00,1.94218,1.94277,1.94218,1.94277,28000000.0
2007-11-20 15:06:00,1.94311,1.94329,1.94311,1.94325,16000000.0
2007-11-20 15:07:00,1.94355,1.94363,1.94353,1.94357,26000000.0
2007-11-20 15:08:00,1.9433,1.94344,1.9433,1.94343,25000000.0
2007-11-20 15:09:00,1.94337,1.94337,1.94314,1.94316,34000000.0
2007-11-20 15:10:00,1.94332,1.94363,1.94332,1.94362,36000000.0
2007-11-20 15:11:00,1.9439,1.94403,1.94384,1.94402,27000000.0
2007-11-20 15:12:00,1.94395,1.94395,1.94341,1.94341,26000000.0
2007-11-20 15:13:00,1.94356,1.94356,1.94338,1.94338,41000000.0
2007-11-20 15:14:00,1.94327,1.94327,1.94283,1.94294,30000000.0
2007-11-20 15:15:00,1.94304,1.9437,1.94304,1.9437,21000000.0
2007-11-20 15:16:00,1.94383,1.94396,1.94285,1.94285,9000000.0
2007-11-20 15:17:00,1.94222,1.94286,1.94222,1.94286,26000000.0
2007-11-20 15:18:00,1.943,1.94366,1.943,1.9436,10000000.0
2007-11-20 15:19:00,1.94394,1.94421,1.94394,1.94407,16000000.0
2007-11-20 15:20:00,1.94417,1.94458,1.94417,1.94454,20000000.0
2007-11-20 15:21:00,1.94459,1.94461,1.94455,1.94461,12000000.0
2007-11-20 15:22:00,1.94482,1.94517,1.94482,1.94497,22000000.0
2007-11-20 15:23:00,1.94492,1.94492,1.94441,1.94441,36000000.0
2007-11-20 15:24:00,1.94442,1.94447,1.94437,1.94438,20000000.0
2007-11-20 15:25:00,1.94367,1.94446,1.94367,1.94393,14000000.0
2007-11-20 15:26:00,1.945,1.94535,1.94489,1.9453,40000000.0
2007-11-20 15:27:00,1.94524,1.94524,1.945,1.945,32000000.0
2007-11-20 15:28:00,1.94478,1.94478,1.94442,1.94454,55000000.0
2007-11-20 15:29:00,1.94482,1.94521,1.94327,1.94507,47000000.0
2007-11-20 15:30:00,1.94275,1.94478,1.94265,1.94478,71000000.0
2007-11-20 15:31:00,1.94453,1.94459,1.94431,1.94434,58000000.0
2007-11-20 15:32:00,1.9444,1.94465,1.94427,1.94461,25000000.0
2007-11-20 15:33:00,1.94495,1.94582,1.94495,1.94582,32000000.0
2007-11-20 15:34:00,1.94548,1.94548,1.94489,1.94489,22000000.0
2007-11-20 15:35:00,1.94504,1.94521,1.9449,1.9449,30000000.0
2007-11-20 15:36:00,1.94482,1.94482,1.94403,1.94403,23000000.0
2007-11-20 15:37:00,1.94378,1.94397,1.94372,1.94374,24000000.0
2007-11-20 15:38:00,1.94382,1.94417,1.94316,1.94316,61000000.0
2007-11-20 15:39:00,1.94276,1.94316,1.94276,1.94291,40000000.0
2007-11-20 15:40:00,1.94285,1.94285,1.94233,1.94233,37000000.0
2007-11-20 15:41:00,1.94222,1.94222,1.94146,1.94189,43000000.0
2007-11-20 15:42:00,1.94265,1.94348,1.94265,1.94348,41000000.0
2007-11-20 15:43:00,1.94383,1.94399,1.94359,1.94399,30000000.0
2007-11-20 15:44:00,1.94422,1.94422,1.9433,1.9433,29000000.0
2007-11-20 15:45:00,1.94305,1.94323,1.94276,1.94283,36000000.0
2007-11-20 15:46:00,1.94273,1.94359,1.94273,1.94359,24000000.0
2007-11-20 15:47:00,1.94364,1.94364,1.94338,1.9435,31000000.0
2007-11-20 15:48:00,1.94252,1.94295,1.94246,1.94254,33000000.0
2007-11-20 15:49:00,1.94245,1.94245,1.94165,1.94165,25000000.0
2007-11-20 15:50:00,1.94142,1.94194,1.94142,1.94194,11000000.0
2007-11-20 15:51:00,1.94181,1.9423,1.94177,1.9423,37000000.0
2007-11-20 15:52:00,1.94228,1.94319,1.94228,1.94283,23000000.0
2007-11-20 15:53:00,1.94287,1.94287,1.94194,1.94226,15000000.0
2007-11-20 15:54:00,1.94275,1.94275,1.94247,1.94257,26000000.0
2007-11-20 15:55:00,1.94279,1.94308,1.94247,1.94256,33000000.0
2007-11-20 15:56:00,1.94254,1.94255,1.94233,1.94233,36000000.0
2007-11-20 15:57:00,1.94254,1.94265,1.94248,1.94254,34000000.0
2007-11-20 15:58:00,1.94259,1.94259,1.9422,1.9422,24000000.0
2007-11-20 15:59:00,1.94225,1.94263,1.94215,1.94218,23000000.0
2007-11-20 16:00:00,1.94173,1.94173,1.94099,1.94107,51000000.0
2007-11-20 16:01:00,1.9412,1.94132,1.94104,1.94105,31000000.0
2007-11-20 16:02:00,1.94081,1.94108,1.94081,1.94108,29000000.0
2007-11-20 16:03:00,1.94085,1.94085,1.94032,1.94048,51000000.0
2007-11-20 16:04:00,1.94031,1.94048,1.93985,1.94048,38000000.0
2007-11-20 16:05:00,1.94055,1.94095,1.94055,1.94095,37000000.0
2007-11-20 16:06:00,1.94089,1.94105,1.94089,1.94097,33000000.0
2007-11-20 16:07:00,1.94067,1.94067,1.93979,1.93994,37000000.0
2007-11-20 16:08:00,1.93941,1.93949,1.93929,1.93932,37000000.0
2007-11-20 16:09:00,1.93922,1.93967,1.93921,1.93967,44000000.0
2007-11-20 16:10:00,1.93934,1.93934,1.93845,1.93845,41000000.0
2007-11-20 16:11:00,1.93839,1.9385,1.93823,1.93823,27000000.0
2007-11-20 16:12:00,1.93814,1.93891,1.93814,1.93891,22000000.0
2007-11-20 16:13:00,1.93874,1.9394,1.93871,1.93929,38000000.0
2007-11-20 16:14:00,1.93913,1.9398,1.93913,1.9398,41000000.0
2007-11-20 16:15:00,1.94026,1.94026,1.93982,1.9401,42000000.0
2007-11-20 16:16:00,1.94009,1.94009,1.9398,1.93997,45000000.0
2007-11-20 16:17:00,1.94029,1.94047,1.94001,1.94047,22000000.0
2007-11-20 16:18:00,1.94061,1.94061,1.93938,1.9394,49000000.0
2007-11-20 16:19:00,1.93966,1.94044,1.93965,1.94008,27000000.0
2007-11-20 16:20:00,1.94017,1.94046,1.94017,1.9404,52000000.0
2007-11-20 16:21:00,1.94042,1.94096,1.93987,1.94096,37000000.0
2007-11-20 16:22:00,1.94093,1.94093,1.94058,1.94062,50000000.0
2007-11-20 16:23:00,1.94107,1.9414,1.9408,1.94082,48000000.0
2007-11-20 16:24:00,1.94039,1.94039,1.94007,1.94007,44000000.0
2007-11-20 16:25:00,1.93997,1.94003,1.93997,1.93998,28000000.0
2007-11-20 16:26:00,1.93978,1.9398,1.93964,1.93977,41000000.0
2007-11-20 16:27:00,1.93983,1.93993,1.93981,1.93992,46000000.0
2007-11-20 16:28:00,1.93962,1.94022,1.93962,1.94005,34000000.0
2007-11-20 16:29:00,1.94029,1.94052,1.94009,1.94009,24000000.0
2007-11-20 16:30:00,1.94025,1.94025,1.94002,1.94021,43000000.0
2007-11-20 16:31:00,1.94038,1.9408,1.93997,1.93998,36000000.0
2007-11-20 16:32:00,1.93994,1.94001,1.93964,1.93998,34000000.0
2007-11-20 16:33:00,1.93996,1.93999,1.93978,1.93989,41000000.0
2007-11-20 16:34:00,1.9404,1.9404,1.93988,1.93989,29000000.0
2007-11-20 16:35:00,1.93999,1.94055,1.93999,1.9404,53000000.0
2007-11-20 16:36:00,1.94018,1.94044,1.94002,1.94044,43000000.0
2007-11-20 16:37:00,1.94063,1.94123,1.94063,1.94123,56000000.0
2007-11-20 16:38:00,1.94135,1.94135,1.94107,1.94133,34000000.0
2007-11-20 16:39:00,1.94131,1.94131,1.94103,1.94104,43000000.0
2007-11-20 16:40:00,1.94138,1.94275,1.94138,1.94273,63000000.0
2007-11-20 16:41:00,1.94307,1.94307,1.94246,1.94246,44000000.0
2007-11-20 16:42:00,1.94195,1.94206,1.94168,1.942,57000000.0
2007-11-20 16:43:00,1.94215,1.94217,1.94157,1.94201,20000000.0
2007-11-20 16:44:00,1.94191,1.94194,1.9417,1.94194,34000000.0
2007-11-20 16:45:00,1.94287,1.94314,1.94285,1.94314,41000000.0
2007-11-20 16:46:00,1.94271,1.94271,1.94241,1.94241,59000000.0
2007-11-20 16:47:00,1.94216,1.94226,1.94195,1.94216,55000000.0
2007-11-20 16:48:00,1.94127,1.94127,1.94012,1.94062,46000000.0
2007-11-20 16:49:00,1.94018,1.94066,1.93983,1.94066,35000000.0
2007-11-20 16:50:00,1.94067,1.94083,1.94026,1.94026,45000000.0
2007-11-20 16:51:00,1.93971,1.93989,1.93951,1.93989,30000000.0
2007-11-20 16:52:00,1.94024,1.94024,1.93969,1.93969,30000000.0
2007-11-20 16:53:00,1.93958,1.93958,1.93882,1.93887,19000000.0
2007-11-20 16:54:00,1.93898,1.93948,1.93895,1.93931,18000000.0
2007-11-20 16:55:00,1.93955,1.94051,1.93955,1.94051,40000000.0
2007-11-20 16:56:00,1.94042,1.94057,1.93997,1.93997,37000000.0
2007-11-20 16:57:00,1.94012,1.94045,1.94012,1.94045,17000000.0
2007-11-20 16:58:00,1.94005,1.94005,1.93939,1.93943,45000000.0
2007-11-20 16:59:00,1.93927,1.93979,1.93927,1.93979,39000000.0
2007-11-20 17:00:00,1.93949,1.93994,1.93949,1.93954,47000000.0
2007-11-20 17:01:00,1.9399,1.93992,1.93936,1.93936,26000000.0
2007-11-20 17:02:00,1.93931,1.93969,1.93926,1.93926,33000000.0
2007-11-20 17:03:00,1.93915,1.93922,1.93892,1.93901,33000000.0
2007-11-20 17:04:00,1.93894,1.93894,1.93825,1.93825,37000000.0
2007-11-20 17:05:00,1.93802,1.93803,1.93765,1.93765,35000000.0
2007-11-20 17:06:00,1.93763,1.93827,1.93763,1.93827,46000000.0
2007-11-20 17:07:00,1.93886,1.93943,1.93886,1.93943,33000000.0
2007-11-20 17:08:00,1.93952,1.93952,1.93903,1.93903,45000000.0
2007-11-20 17:09:00,1.93886,1.93886,1.93781,1.93781,47000000.0
2007-11-20 17:10:00,1.93764,1.93844,1.93764,1.93844,36000000.0
2007-11-20 17:11:00,1.93888,1.93923,1.93888,1.93923,44000000.0
2007-11-20 17:12:00,1.93888,1.93888,1.93842,1.93884,23000000.0
2007-11-20 17:13:00,1.93946,1.9399,1.93899,1.93899,35000000.0
2007-11-20 17:14:00,1.93879,1.93992,1.93879,1.93992,27000000.0
2007-11-20 17:15:00,1.93986,1.94139,1.93986,1.94139,26000000.0
2007-11-20 17:16:00,1.94124,1.94136,1.9411,1.9413,27000000.0
2007-11-20 17:17:00,1.94113,1.94151,1.94113,1.94151,38000000.0
2007-11-20 17:18:00,1.94152,1.94215,1.94152,1.94215,29000000.0
2007-11-20 17:19:00,1.94232,1.94232,1.94148,1.94148,19000000.0
2007-11-20 17:20:00,1.94123,1.94123,1.93981,1.93997,29000000.0
2007-11-20 17:21:00,1.9397,1.93981,1.93961,1.93961,26000000.0
2007-11-20 17:22:00,1.9398,1.94008,1.9398,1.93987,30000000.0
2007-11-20 17:23:00,1.9398,1.93981,1.9397,1.93981,32000000.0
2007-11-20 17:24:00,1.93989,1.94024,1.93971,1.94024,23000000.0
2007-11-20 17:25:00,1.94067,1.94103,1.94042,1.94087,20000000.0
2007-11-20 17:26:00,1.94054,1.94065,1.94017,1.94065,18000000.0
2007-11-20 17:27:00,1.9406,1.9406,1.94028,1.9404,44000000.0
2007-11-20 17:28:00,1.94065,1.94069,1.94051,1.9406,39000000.0
2007-11-20 17:29:00,1.94052,1.94088,1.94052,1.94064,36000000.0
2007-11-20 17:30:00,1.93995,1.94002,1.93979,1.9398,61000000.0
2007-11-20 17:31:00,1.9397,1.93979,1.93955,1.93979,62000000.0
2007-11-20 17:32:00,1.93981,1.94017,1.93981,1.94011,54000000.0
2007-11-20 17:33:00,1.93987,1.93987,1.93949,1.93949,64000000.0
2007-11-20 17:34:00,1.93916,1.93919,1.93903,1.93919,60000000.0
2007-11-20 17:35:00,1.93908,1.93918,1.93885,1.93918,43000000.0
2007-11-20 17:36:00,1.9391,1.93919,1.9389,1.93901,58000000.0
2007-11-20 17:37:00,1.93913,1.93913,1.93854,1.93854,47000000.0
2007-11-20 17:38:00,1.93837,1.93861,1.93834,1.93858,44000000.0
2007-11-20 17:39:00,1.93882,1.93882,1.9385,1.9385,41000000.0
2007-11-20 17:40:00,1.93827,1.93845,1.93825,1.93825,59000000.0
2007-11-20 17:41:00,1.9385,1.93914,1.9385,1.93875,50000000.0
2007-11-20 17:42:00,1.93864,1.93864,1.93847,1.93849,37000000.0
2007-11-20 17:43:00,1.93853,1.93853,1.93835,1.9385,33000000.0
2007-11-20 17:44:00,1.9385,1.9385,1.93813,1.93843,46000000.0
2007-11-20 17:45:00,1.93805,1.93816,1.93767,1.93767,49000000.0
2007-11-20 17:46:00,1.93762,1.93772,1.93751,1.93755,56000000.0
2007-11-20 17:47:00,1.93742,1.93752,1.93622,1.93622,65000000.0
2007-11-20 17:48:00,1.93738,1.93779,1.93738,1.93773,61000000.0
2007-11-20 17:49:00,1.93795,1.93795,1.93729,1.93729,72000000.0
2007-11-20 17:50:00,1.93687,1.93696,1.93654,1.9369,53000000.0
2007-11-20 17:51:00,1.93695,1.93715,1.9369,1.9369,54000000.0
2007-11-20 17:52:00,1.93701,1.93706,1.93696,1.93706,51000000.0
2007-11-20 17:53:00,1.93715,1.9373,1.9371,1.93719,42000000.0
2007-11-20 17:54:00,1.93717,1.93717,1.93707,1.93707,32000000.0
2007-11-20 17:55:00,1.93717,1.93754,1.93717,1.93754,32000000.0
2007-11-20 17:56:00,1.93757,1.93779,1.9375,1.93776,47000000.0
2007-11-20 17:57:00,1.93759,1.93764,1.9374,1.9374,34000000.0
2007-11-20 17:58:00,1.93762,1.93762,1.93689,1.93689,44000000.0
2007-11-20 17:59:00,1.93679,1.93705,1.93679,1.93681,39000000.0
2007-11-20 18:00:00,1.93677,1.93678,1.93655,1.93678,32000000.0
2007-11-20 18:01:00,1.93683,1.93688,1.93679,1.93683,52000000.0
2007-11-20 18:02:00,1.93693,1.93699,1.93674,1.93699,30000000.0
2007-11-20 18:03:00,1.93685,1.93741,1.93685,1.93741,38000000.0
2007-11-20 18:04:00,1.93783,1.93783,1.93721,1.93721,38000000.0
2007-11-20 18:05:00,1.93712,1.93717,1.93699,1.93699,36000000.0
2007-11-20 18:06:00,1.93706,1.93727,1.93702,1.93727,32000000.0
2007-11-20 18:07:00,1.93733,1.93752,1.93715,1.93724,38000000.0
2007-11-20 18:08:00,1.93721,1.93747,1.93711,1.93747,56000000.0
2007-11-20 18:09:00,1.93772,1.93892,1.93772,1.93892,34000000.0
2007-11-20 18:10:00,1.93888,1.93888,1.93836,1.93849,26000000.0
2007-11-20 18:11:00,1.93844,1.93858,1.9383,1.93858,34000000.0
2007-11-20 18:12:00,1.9383,1.93862,1.9383,1.93861,24000000.0
2007-11-20 18:13:00,1.93885,1.93938,1.93885,1.93921,30000000.0
2007-11-20 18:14:00,1.93907,1.93964,1.93907,1.93964,22000000.0
2007-11-20 18:15:00,1.93941,1.93984,1.93912,1.93984,21000000.0
2007-11-20 18:16:00,1.93987,1.94046,1.93987,1.94045,66000000.0
2007-11-20 18:17:00,1.93996,1.93996,1.93859,1.93915,60000000.0
2007-11-20 18:18:00,1.93928,1.93967,1.93928,1.93967,33000000.0
2007-11-20 18:19:00,1.93983,1.93986,1.93957,1.93982,46000000.0
2007-11-20 18:20:00,1.93958,1.93958,1.93897,1.93897,61000000.0
2007-11-20 18:21:00,1.93861,1.93861,1.93835,1.93835,37000000.0
2007-11-20 18:22:00,1.93851,1.93873,1.93851,1.93873,49000000.0
2007-11-20 18:23:00,1.9387,1.93888,1.93858,1.93888,34000000.0
2007-11-20 18:24:00,1.93914,1.93997,1.93914,1.93997,47000000.0
2007-11-20 18:25:00,1.94007,1.94007,1.93943,1.93952,31000000.0
2007-11-20 18:26:00,1.93936,1.93936,1.93916,1.9393,43000000.0
2007-11-20 18:27:00,1.93938,1.9394,1.9392,1.9393,35000000.0
2007-11-20 18:28:00,1.93924,1.93934,1.93912,1.93912,18000000.0
2007-11-20 18:29:00,1.93898,1.93908,1.93889,1.939,24000000.0
2007-11-20 18:30:00,1.93869,1.93869,1.93809,1.9382,32000000.0
2007-11-20 18:31:00,1.93786,1.93844,1.93786,1.93844,46000000.0
2007-11-20 18:32:00,1.93854,1.93869,1.93851,1.93858,55000000.0
2007-11-20 18:33:00,1.9388,1.93892,1.9388,1.93891,29000000.0
2007-11-20 18:34:00,1.93853,1.93868,1.93851,1.93868,32000000.0
2007-11-20 18:35:00,1.93872,1.93879,1.93794,1.93879,47000000.0
2007-11-20 18:36:00,1.9387,1.9387,1.93816,1.93849,65000000.0
2007-11-20 18:37:00,1.93855,1.93894,1.93834,1.93894,63000000.0
2007-11-20 18:38:00,1.93886,1.93901,1.93885,1.93896,61000000.0
2007-11-20 18:39:00,1.93849,1.93864,1.93848,1.9385,37000000.0
2007-11-20 18:40:00,1.9386,1.93873,1.93845,1.93873,52000000.0
2007-11-20 18:41:00,1.9387,1.93876,1.93849,1.93876,68000000.0
2007-11-20 18:42:00,1.93899,1.93899,1.9384,1.9384,40000000.0
2007-11-20 18:43:00,1.93844,1.93896,1.93844,1.93896,39000000.0
2007-11-20 18:44:00,1.93886,1.93943,1.93886,1.93943,33000000.0
2007-11-20 18:45:00,1.94043,1.94085,1.94043,1.94051,57000000.0
2007-11-20 18:46:00,1.9403,1.94045,1.94027,1.94045,61000000.0
2007-11-20 18:47:00,1.94091,1.94107,1.94072,1.94072,41000000.0
2007-11-20 18:48:00,1.94024,1.94024,1.9392,1.9392,26000000.0
2007-11-20 18:49:00,1.93871,1.93978,1.9387,1.93954,31000000.0
2007-11-20 18:50:00,1.93935,1.93937,1.93913,1.93916,37000000.0
2007-11-20 18:51:00,1.93935,1.93935,1.93902,1.93902,17000000.0
2007-11-20 18:52:00,1.93908,1.9393,1.93906,1.9393,33000000.0
2007-11-20 18:53:00,1.93941,1.93956,1.93922,1.93928,31000000.0
2007-11-20 18:54:00,1.93948,1.93964,1.93943,1.93943,11000000.0
2007-11-20 18:55:00,1.93928,1.93977,1.93928,1.93971,22000000.0
2007-11-20 18:56:00,1.93979,1.93986,1.93955,1.93986,16000000.0
2007-11-20 18:57:00,1.94018,1.94027,1.93968,1.93968,15000000.0
2007-11-20 18:58:00,1.93956,1.93956,1.93945,1.93945,19000000.0
2007-11-20 18:59:00,1.93935,1.93939,1.9391,1.93914,26000000.0
2007-11-20 19:00:00,1.93928,1.9394,1.93909,1.9394,12000000.0
2007-11-20 19:01:00,1.93913,1.93922,1.93905,1.93905,18000000.0
2007-11-20 19:02:00,1.93905,1.93917,1.93898,1.93911,23000000.0
2007-11-20 19:03:00,1.93901,1.93904,1.93885,1.93894,21000000.0
2007-11-20 19:04:00,1.93915,1.93938,1.93914,1.93938,55000000.0
2007-11-20 19:05:00,1.93926,1.93947,1.93884,1.93947,42000000.0
2007-11-20 19:06:00,1.93956,1.93977,1.93947,1.93961,63000000.0
2007-11-20 19:07:00,1.93969,1.93969,1.93921,1.93921,39000000.0
2007-11-20 19:08:00,1.93922,1.93974,1.93922,1.93974,32000000.0
2007-11-20 19:09:00,1.93972,1.94017,1.93965,1.94017,56000000.0
2007-11-20 19:10:00,1.94025,1.94111,1.94025,1.94111,27000000.0
2007-11-20 19:11:00,1.94076,1.94076,1.94017,1.9404,36000000.0
2007-11-20 19:12:00,1.94038,1.94055,1.94033,1.94044,25000000.0
2007-11-20 19:13:00,1.94036,1.94038,1.93992,1.94002,23000000.0
2007-11-20 19:14:00,1.93989,1.93997,1.93982,1.93997,37000000.0
2007-11-20 19:15:00,1.94003,1.94004,1.93984,1.93986,17000000.0
2007-11-20 19:16:00,1.93979,1.93995,1.93953,1.93953,23000000.0
2007-11-20 19:17:00,1.93958,1.93964,1.93948,1.93948,17000000.0
2007-11-20 19:18:00,1.93915,1.93947,1.93901,1.93901,30000000.0
2007-11-20 19:19:00,1.93877,1.93908,1.93877,1.93908,36000000.0
2007-11-20 19:20:00,1.9389,1.9389,1.93849,1.93849,23000000.0
2007-11-20 19:21:00,1.93863,1.93887,1.93854,1.93854,21000000.0
2007-11-20 19:22:00,1.93869,1.93874,1.93846,1.93874,25000000.0
2007-11-20 19:23:00,1.93896,1.93896,1.93884,1.93884,12000000.0
2007-11-20 19:24:00,1.93867,1.93912,1.93867,1.93912,39000000.0
2007-11-20 19:25:00,1.93919,1.93919,1.9386,1.93881,49000000.0
2007-11-20 19:26:00,1.93874,1.93874,1.93795,1.93813,48000000.0
2007-11-20 19:27:00,1.93878,1.93936,1.93878,1.93936,51000000.0
2007-11-20 19:28:00,1.93897,1.93909,1.93897,1.93897,40000000.0
2007-11-20 19:29:00,1.93881,1.9392,1.93881,1.93884,28000000.0
2007-11-20 19:30:00,1.93884,1.93901,1.93864,1.93868,32000000.0
2007-11-20 19:31:00,1.93837,1.93934,1.93837,1.93913,28000000.0
2007-11-20 19:32:00,1.93883,1.9395,1.93883,1.9395,31000000.0
2007-11-20 19:33:00,1.93988,1.94062,1.93955,1.94062,14000000.0
2007-11-20 19:34:00,1.94066,1.94091,1.94051,1.94076,49000000.0
2007-11-20 19:35:00,1.94044,1.94044,1.93987,1.93987,28000000.0
2007-11-20 19:36:00,1.93896,1.94026,1.93896,1.94026,16000000.0
2007-11-20 19:37:00,1.94017,1.94017,1.93974,1.93974,26000000.0
2007-11-20 19:38:00,1.93979,1.9405,1.93979,1.9405,8000000.0
2007-11-20 19:39:00,1.94041,1.94041,1.93979,1.93987,13000000.0
2007-11-20 19:40:00,1.93971,1.94036,1.93971,1.94034,16000000.0
2007-11-20 19:41:00,1.94018,1.94048,1.94018,1.94031,17000000.0
2007-11-20 19:42:00,1.94125,1.94125,1.94059,1.94059,19000000.0
2007-11-20 19:43:00,1.94009,1.94047,1.94009,1.94047,21000000.0
2007-11-20 19:44:00,1.94053,1.94053,1.94007,1.94007,21000000.0
2007-11-20 19:45:00,1.93989,1.93989,1.9394,1.93967,33000000.0
2007-11-20 19:46:00,1.93939,1.94059,1.93939,1.94059,18000000.0
2007-11-20 19:47:00,1.94003,1.94003,1.93911,1.93911,22000000.0
2007-11-20 19:48:00,1.93901,1.93917,1.93894,1.93917,18000000.0
2007-11-20 19:49:00,1.93925,1.93933,1.93918,1.93919,27000000.0
2007-11-20 19:50:00,1.93885,1.93885,1.93866,1.9388,23000000.0
2007-11-20 19:51:00,1.93888,1.93888,1.93878,1.93888,25000000.0
2007-11-20 19:52:00,1.9388,1.93909,1.9387,1.93909,15000000.0
2007-11-20 19:53:00,1.93942,1.93942,1.93902,1.93902,21000000.0
2007-11-20 19:54:00,1.93891,1.93897,1.93874,1.93874,9000000.0
2007-11-20 19:55:00,1.939,1.93909,1.93882,1.939,30000000.0
2007-11-20 19:56:00,1.93904,1.93907,1.939,1.93903,20000000.0
2007-11-20 19:57:00,1.93872,1.93965,1.93872,1.93965,12000000.0
2007-11-20 19:58:00,1.93967,1.93969,1.93935,1.93953,13000000.0
2007-11-20 19:59:00,1.93963,1.93992,1.93963,1.93979,31000000.0
2007-11-20 20:00:00,1.93963,1.9399,1.93959,1.9399,23000000.0
2007-11-20 20:01:00,1.94026,1.9403,1.94021,1.94021,13000000.0
2007-11-20 20:02:00,1.94041,1.94096,1.94029,1.94096,20000000.0
2007-11-20 20:03:00,1.94136,1.94157,1.94133,1.94157,18000000.0
2007-11-20 20:04:00,1.94144,1.94144,1.94088,1.94088,27000000.0
2007-11-20 20:05:00,1.94087,1.94122,1.9405,1.9405,23000000.0
2007-11-20 20:06:00,1.94066,1.94163,1.94066,1.94163,13000000.0
2007-11-20 20:07:00,1.94171,1.94171,1.94095,1.94095,29000000.0
2007-11-20 20:08:00,1.94107,1.94185,1.94107,1.94185,15000000.0
2007-11-20 20:09:00,1.94184,1.94184,1.94128,1.94128,17000000.0
2007-11-20 20:10:00,1.94125,1.94178,1.94125,1.94178,8000000.0
2007-11-20 20:11:00,1.94198,1.9427,1.94198,1.94259,10000000.0
2007-11-20 20:12:00,1.94252,1.94306,1.94252,1.94268,15000000.0
2007-11-20 20:13:00,1.94233,1.94239,1.94179,1.94224,17000000.0
2007-11-20 20:14:00,1.94238,1.94325,1.94238,1.94325,15000000.0
2007-11-20 20:15:00,1.9447,1.9447,1.94376,1.94376,10000000.0
2007-11-20 20:16:00,1.94379,1.94411,1.94364,1.94411,22000000.0
2007-11-20 20:17:00,1.94459,1.94459,1.94392,1.94431,5000000.0
2007-11-20 20:18:00,1.94393,1.94393,1.94325,1.94358,24000000.0
2007-11-20 20:19:00,1.9436,1.9436,1.94303,1.94303,9000000.0
2007-11-20 20:20:00,1.94339,1.94344,1.94283,1.94298,14000000.0
2007-11-20 20:21:00,1.94314,1.94319,1.94308,1.94312,7000000.0
2007-11-20 20:22:00,1.94292,1.94316,1.94265,1.94265,12000000.0
2007-11-20 20:23:00,1.94248,1.94262,1.94248,1.94262,8000000.0
2007-11-20 20:24:00,1.94237,1.94237,1.94208,1.94208,15000000.0
2007-11-20 20:25:00,1.94217,1.94229,1.94188,1.94229,16000000.0
2007-11-20 20:26:00,1.94213,1.94226,1.94199,1.94199,22000000.0
2007-11-20 20:27:00,1.94192,1.94192,1.9417,1.9417,11000000.0
2007-11-20 20:28:00,1.9422,1.94311,1.9422,1.94311,7000000.0
2007-11-20 20:29:00,1.94336,1.94349,1.94313,1.94343,20000000.0
2007-11-20 20:30:00,1.94398,1.94423,1.94397,1.94423,27000000.0
2007-11-20 20:31:00,1.94486,1.94486,1.9445,1.94453,17000000.0
2007-11-20 20:32:00,1.94454,1.94497,1.94445,1.94497,20000000.0
2007-11-20 20:33:00,1.94522,1.94522,1.94454,1.94493,14000000.0
2007-11-20 20:34:00,1.94499,1.94499,1.94409,1.94431,28000000.0
2007-11-20 20:35:00,1.94427,1.94457,1.94427,1.94447,23000000.0
2007-11-20 20:36:00,1.94431,1.94431,1.94345,1.94345,11000000.0
2007-11-20 20:37:00,1.94423,1.94494,1.94423,1.9446,7000000.0
2007-11-20 20:38:00,1.94405,1.94405,1.94334,1.94334,10000000.0
2007-11-20 20:39:00,1.9434,1.94408,1.9434,1.94408,9000000.0
2007-11-20 20:40:00,1.94396,1.9441,1.94378,1.94378,5000000.0
2007-11-20 20:41:00,1.94355,1.94363,1.94353,1.94363,8000000.0
2007-11-20 20:42:00,1.94399,1.94428,1.94398,1.94398,15000000.0
2007-11-20 20:43:00,1.94412,1.94421,1.94411,1.94421,12000000.0
2007-11-20 20:44:00,1.94406,1.94435,1.94385,1.94435,7000000.0
2007-11-20 20:45:00,1.9441,1.9442,1.94403,1.94411,12000000.0
2007-11-20 20:46:00,1.94407,1.94448,1.94388,1.94448,9000000.0
2007-11-20 20:47:00,1.94436,1.94436,1.94385,1.94395,11000000.0
2007-11-20 20:48:00,1.94381,1.94429,1.94381,1.944,11000000.0
2007-11-20 20:49:00,1.94378,1.94378,1.94349,1.94355,18000000.0
2007-11-20 20:50:00,1.94392,1.94447,1.94392,1.94447,7000000.0
2007-11-20 20:51:00,1.94499,1.94499,1.94476,1.94479,18000000.0
2007-11-20 20:52:00,1.94501,1.94522,1.94488,1.94488,15000000.0
2007-11-20 20:53:00,1.94469,1.94469,1.94389,1.94389,8000000.0
2007-11-20 20:54:00,1.94394,1.94436,1.94372,1.94404,10000000.0
2007-11-20 20:55:00,1.9438,1.94391,1.94363,1.94391,8000000.0
2007-11-20 20:56:00,1.94394,1.94407,1.9439,1.94391,8000000.0
2007-11-20 20:57:00,1.94398,1.94409,1.94392,1.94409,18000000.0
2007-11-20 20:58:00,1.94415,1.94431,1.9441,1.9441,14000000.0
2007-11-20 20:59:00,1.94397,1.94397,1.94345,1.94345,8000000.0
2007-11-20 21:00:00,1.94277,1.94416,1.94277,1.94409,11000000.0
2007-11-20 21:01:00,1.94386,1.94433,1.94386,1.94433,16000000.0
2007-11-20 21:02:00,1.94486,1.94531,1.94479,1.94524,7000000.0
2007-11-20 21:03:00,1.9448,1.94505,1.94382,1.94382,13000000.0
2007-11-20 21:04:00,1.9436,1.94436,1.9436,1.94436,8000000.0
2007-11-20 21:05:00,1.94468,1.94526,1.94468,1.94526,11000000.0
2007-11-20 21:06:00,1.94481,1.94484,1.94454,1.94471,8000000.0
2007-11-20 21:07:00,1.94522,1.94649,1.94522,1.94649,7000000.0
2007-11-20 21:08:00,1.94719,1.94808,1.94719,1.94808,11000000.0
2007-11-20 21:09:00,1.94795,1.94892,1.94795,1.94892,9000000.0
2007-11-20 21:10:00,1.94873,1.94873,1.94774,1.94774,5000000.0
2007-11-20 21:11:00,1.94725,1.94739,1.94725,1.94728,8000000.0
2007-11-20 21:12:00,1.94799,1.94801,1.94564,1.94748,10000000.0
2007-11-20 21:13:00,1.94761,1.94761,1.94744,1.94757,8000000.0
2007-11-20 21:14:00,1.94742,1.94779,1.94742,1.94779,8000000.0
2007-11-20 21:15:00,1.94754,1.94754,1.94699,1.94699,11000000.0
2007-11-20 21:16:00,1.94629,1.94648,1.94621,1.94648,9000000.0
2007-11-20 21:17:00,1.94607,1.94607,1.94454,1.94454,7000000.0
2007-11-20 21:18:00,1.94393,1.94455,1.94391,1.94455,7000000.0
2007-11-20 21:19:00,1.94503,1.94503,1.94386,1.94399,8000000.0
2007-11-20 21:20:00,1.94404,1.94404,1.94241,1.94241,12000000.0
2007-11-20 21:21:00,1.94252,1.94298,1.94252,1.94298,8000000.0
2007-11-20 21:22:00,1.94313,1.94321,1.9428,1.94318,7000000.0
2007-11-20 21:23:00,1.94339,1.945,1.94339,1.945,10000000.0
2007-11-20 21:24:00,1.94492,1.94549,1.94491,1.94549,8000000.0
2007-11-20 21:25:00,1.94555,1.94626,1.94555,1.94592,9000000.0
2007-11-20 21:26:00,1.9462,1.94701,1.94566,1.94701,17000000.0
2007-11-20 21:27:00,1.94738,1.94899,1.94703,1.94899,31000000.0
2007-11-20 21:28:00,1.9488,1.94906,1.94858,1.94906,20000000.0
2007-11-20 21:29:00,1.94906,1.94977,1.94906,1.94942,11000000.0
2007-11-20 21:30:00,1.94926,1.94926,1.9482,1.94873,9000000.0
2007-11-20 21:31:00,1.94887,1.94929,1.94887,1.94929,7000000.0
2007-11-20 21:32:00,1.9505,1.95106,1.94959,1.94959,8000000.0
2007-11-20 21:33:00,1.94889,1.94889,1.94782,1.94782,7000000.0
2007-11-20 21:34:00,1.9475,1.94752,1.94725,1.94752,10000000.0
2007-11-20 21:35:00,1.94824,1.94853,1.94813,1.94813,11000000.0
2007-11-20 21:36:00,1.94843,1.94843,1.94793,1.94807,11000000.0
2007-11-20 21:37:00,1.94859,1.94899,1.94859,1.94894,11000000.0
2007-11-20 21:38:00,1.94842,1.94891,1.94705,1.94705,26000000.0
2007-11-20 21:39:00,1.94684,1.94688,1.94671,1.94677,18000000.0
2007-11-20 21:40:00,1.9463,1.94635,1.94561,1.94635,12000000.0
2007-11-20 21:41:00,1.94673,1.947,1.94669,1.94669,13000000.0
2007-11-20 21:42:00,1.94679,1.9475,1.94678,1.9475,7000000.0
2007-11-20 21:43:00,1.94744,1.94744,1.94701,1.94718,11000000.0
2007-11-20 21:44:00,1.94713,1.94717,1.94694,1.94694,18000000.0
2007-11-20 21:45:00,1.94661,1.94678,1.94641,1.94641,7000000.0
2007-11-20 21:46:00,1.94607,1.94614,1.94589,1.94602,15000000.0
2007-11-20 21:47:00,1.94629,1.94655,1.94619,1.94619,10000000.0
2007-11-20 21:48:00,1.94615,1.94615,1.94551,1.94551,7000000.0
2007-11-20 21:49:00,1.94519,1.94526,1.94453,1.94453,8000000.0
2007-11-20 21:50:00,1.94541,1.94596,1.94541,1.94567,10000000.0
2007-11-20 21:51:00,1.94539,1.94539,1.94501,1.94506,8000000.0
2007-11-20 21:52:00,1.94511,1.94608,1.94511,1.94608,10000000.0
2007-11-20 21:53:00,1.94605,1.94606,1.94558,1.94558,8000000.0
2007-11-20 21:54:00,1.94598,1.94603,1.94587,1.94592,9000000.0
2007-11-20 21:55:00,1.94583,1.94665,1.94583,1.94665,11000000.0
2007-11-20 21:56:00,1.94674,1.94703,1.94673,1.94703,7000000.0
2007-11-20 21:57:00,1.94777,1.94777,1.94735,1.94735,13000000.0
2007-11-20 21:58:00,1.94744,1.94744,1.94707,1.94707,16000000.0
2007-11-20 21:59:00,1.94716,1.94749,1.94716,1.94737,25000000.0
2007-11-20 22:00:00,1.94751,1.9476,1.94751,1.94756,12000000.0
2007-11-20 22:01:00,1.94779,1.94842,1.94779,1.94842,19000000.0
2007-11-20 22:02:00,1.94843,1.94846,1.94814,1.94846,11000000.0
2007-11-20 22:03:00,1.94839,1.94839,1.94723,1.9476,33000000.0
2007-11-20 22:04:00,1.94766,1.94779,1.94744,1.9476,11000000.0
2007-11-20 22:05:00,1.94771,1.94791,1.94771,1.94791,16000000.0
2007-11-20 22:06:00,1.94778,1.94811,1.94769,1.94804,8000000.0
2007-11-20 22:07:00,1.94819,1.9483,1.94819,1.9483,15000000.0
2007-11-20 22:08:00,1.94844,1.94893,1.94844,1.94879,30000000.0
2007-11-20 22:09:00,1.94894,1.94932,1.94894,1.94932,13000000.0
2007-11-20 22:10:00,1.94917,1.94917,1.94826,1.94833,8000000.0
2007-11-20 22:11:00,1.9481,1.9481,1.94778,1.94788,11000000.0
2007-11-20 22:12:00,1.94768,1.94768,1.94675,1.94675,15000000.0
2007-11-20 22:13:00,1.947,1.9478,1.947,1.94778,10000000.0
2007-11-20 22:14:00,1.94843,1.94974,1.94843,1.94974,13000000.0
2007-11-20 22:15:00,1.94958,1.94958,1.94898,1.94898,9000000.0
2007-11-20 22:16:00,1.94885,1.94885,1.94813,1.94817,8000000.0
2007-11-20 22:17:00,1.94822,1.94894,1.94822,1.94894,16000000.0
2007-11-20 22:18:00,1.94898,1.949,1.94889,1.94889,9000000.0
2007-11-20 22:19:00,1.94894,1.94894,1.94868,1.94868,9000000.0
2007-11-20 22:20:00,1.94869,1.94949,1.94847,1.94949,7000000.0
2007-11-20 22:21:00,1.94917,1.94942,1.94917,1.94942,11000000.0
2007-11-20 22:22:00,1.94934,1.94936,1.94886,1.94886,11000000.0
2007-11-20 22:23:00,1.94901,1.94923,1.94901,1.94913,15000000.0
2007-11-20 22:24:00,1.94913,1.94957,1.94897,1.94897,10000000.0
2007-11-20 22:25:00,1.94899,1.9492,1.94894,1.94894,8000000.0
2007-11-20 22:26:00,1.94888,1.94888,1.94779,1.9479,10000000.0
2007-11-20 22:27:00,1.94762,1.94762,1.94725,1.94727,10000000.0
2007-11-20 22:28:00,1.94721,1.94783,1.94716,1.94783,8000000.0
2007-11-20 22:29:00,1.94823,1.94849,1.94802,1.94835,7000000.0
2007-11-20 22:30:00,1.94861,1.94861,1.94775,1.94775,11000000.0
2007-11-20 22:31:00,1.94715,1.94715,1.94689,1.94703,22000000.0
2007-11-20 22:32:00,1.94671,1.94671,1.94645,1.94659,7000000.0
2007-11-20 22:33:00,1.94637,1.94637,1.94591,1.94591,38000000.0
2007-11-20 22:34:00,1.94499,1.94518,1.94482,1.94511,47000000.0
2007-11-20 22:35:00,1.9449,1.94508,1.9449,1.94492,27000000.0
2007-11-20 22:36:00,1.94507,1.94507,1.94483,1.94489,7000000.0
2007-11-20 22:37:00,1.9448,1.9448,1.9445,1.9445,28000000.0
2007-11-20 22:38:00,1.94436,1.94436,1.94418,1.94418,8000000.0
2007-11-20 22:39:00,1.94403,1.94485,1.94403,1.94455,11000000.0
2007-11-20 22:40:00,1.94465,1.94468,1.94416,1.94446,9000000.0
2007-11-20 22:41:00,1.94472,1.94474,1.9444,1.9444,16000000.0
2007-11-20 22:42:00,1.94409,1.94409,1.94311,1.94311,9000000.0
2007-11-20 22:43:00,1.94281,1.943,1.94221,1.94221,11000000.0
2007-11-20 22:44:00,1.94165,1.94201,1.94165,1.94201,8000000.0
2007-11-20 22:45:00,1.9419,1.94237,1.9419,1.94228,12000000.0
2007-11-20 22:46:00,1.94245,1.9431,1.94245,1.94254,9000000.0
2007-11-20 22:47:00,1.94274,1.94274,1.9422,1.9425,16000000.0
2007-11-20 22:48:00,1.9427,1.94296,1.94237,1.94237,11000000.0
2007-11-20 22:49:00,1.94258,1.94307,1.94258,1.94307,12000000.0
2007-11-20 22:50:00,1.94347,1.9435,1.94306,1.94339,16000000.0
2007-11-20 22:51:00,1.94362,1.9439,1.94351,1.94372,10000000.0
2007-11-20 22:52:00,1.94382,1.94392,1.94367,1.94392,10000000.0
2007-11-20 22:53:00,1.94377,1.94408,1.94362,1.94408,8000000.0
2007-11-20 22:54:00,1.94421,1.94425,1.94405,1.94414,7000000.0
2007-11-20 22:55:00,1.94357,1.94368,1.94325,1.94336,9000000.0
2007-11-20 22:56:00,1.94301,1.94301,1.94256,1.94265,8000000.0
2007-11-20 22:57:00,1.94302,1.94308,1.94294,1.94307,7000000.0
2007-11-20 22:58:00,1.9432,1.9432,1.94295,1.94296,7000000.0
2007-11-20 22:59:00,1.94336,1.94336,1.943,1.943,9000000.0
2007-11-20 23:00:00,1.94291,1.94291,1.94266,1.94266,12000000.0
2007-11-20 23:01:00,1.94251,1.94253,1.94224,1.94224,9000000.0
2007-11-20 23:02:00,1.94191,1.94191,1.94064,1.94064,7000000.0
2007-11-20 23:03:00,1.93973,1.93973,1.93952,1.93972,12000000.0
2007-11-20 23:04:00,1.93922,1.93996,1.93909,1.93996,9000000.0
2007-11-20 23:05:00,1.93933,1.93964,1.93933,1.93943,11000000.0
2007-11-20 23:06:00,1.93936,1.93939,1.93875,1.93875,8000000.0
2007-11-20 23:07:00,1.93882,1.93909,1.93882,1.93905,8000000.0
2007-11-20 23:08:00,1.93907,1.93927,1.93894,1.93915,15000000.0
2007-11-20 23:09:00,1.93903,1.93909,1.9389,1.9389,7000000.0
2007-11-20 23:10:00,1.93889,1.93889,1.93814,1.93814,8000000.0
2007-11-20 23:11:00,1.93851,1.93854,1.93813,1.9385,8000000.0
2007-11-20 23:12:00,1.93911,1.93912,1.9384,1.93859,8000000.0
2007-11-20 23:13:00,1.93766,1.93766,1.93661,1.93661,7000000.0
2007-11-20 23:14:00,1.93623,1.93688,1.93622,1.93688,9000000.0
2007-11-20 23:15:00,1.93709,1.93776,1.93709,1.93776,8000000.0
2007-11-20 23:16:00,1.93813,1.93813,1.93758,1.93766,9000000.0
2007-11-20 23:17:00,1.93777,1.93813,1.93777,1.93811,11000000.0
2007-11-20 23:18:00,1.9382,1.9382,1.93794,1.93807,9000000.0
2007-11-20 23:19:00,1.938,1.93809,1.93776,1.93801,9000000.0
2007-11-20 23:20:00,1.93791,1.93801,1.93773,1.938,8000000.0
2007-11-20 23:21:00,1.93818,1.93818,1.93804,1.93807,7000000.0
2007-11-20 23:22:00,1.93817,1.93889,1.93817,1.93889,7000000.0
2007-11-20 23:23:00,1.93883,1.93902,1.93882,1.93896,7000000.0
2007-11-20 23:24:00,1.93924,1.93924,1.93886,1.93886,9000000.0
2007-11-20 23:25:00,1.93881,1.93893,1.93881,1.93886,10000000.0
2007-11-20 23:26:00,1.93872,1.93872,1.93857,1.93864,5000000.0
2007-11-20 23:27:00,1.93864,1.93876,1.93857,1.93858,8000000.0
2007-11-20 23:28:00,1.93851,1.93863,1.93844,1.93844,8000000.0
2007-11-20 23:29:00,1.93878,1.9389,1.93835,1.93835,25000000.0
2007-11-20 23:30:00,1.93893,1.9391,1.93815,1.93815,16000000.0
2007-11-20 23:31:00,1.93763,1.9377,1.93723,1.93723,14000000.0
2007-11-20 23:32:00,1.93675,1.93702,1.93675,1.9369,9000000.0
2007-11-20 23:33:00,1.937,1.93716,1.937,1.93711,8000000.0
2007-11-20 23:34:00,1.93678,1.93678,1.93632,1.93632,9000000.0
2007-11-20 23:35:00,1.93628,1.93628,1.93568,1.93575,12000000.0
2007-11-20 23:36:00,1.93582,1.93596,1.93571,1.93588,9000000.0
2007-11-20 23:37:00,1.93598,1.93616,1.93598,1.93605,8000000.0
2007-11-20 23:38:00,1.93676,1.93734,1.93676,1.93685,8000000.0
2007-11-20 23:39:00,1.9362,1.93632,1.93605,1.93623,11000000.0
2007-11-20 23:40:00,1.93695,1.93779,1.93695,1.93704,21000000.0
2007-11-20 23:41:00,1.9371,1.93714,1.93692,1.93692,8000000.0
2007-11-20 23:42:00,1.93744,1.93768,1.93742,1.93746,19000000.0
2007-11-20 23:43:00,1.93704,1.93709,1.93696,1.93708,8000000.0
2007-11-20 23:44:00,1.9361,1.9361,1.93586,1.93592,8000000.0
2007-11-20 23:45:00,1.93633,1.93633,1.93588,1.93592,7000000.0
2007-11-20 23:46:00,1.93591,1.93609,1.93591,1.93609,8000000.0
2007-11-20 23:47:00,1.93608,1.93614,1.93594,1.93594,11000000.0
2007-11-20 23:48:00,1.93621,1.93633,1.93602,1.93633,8000000.0
2007-11-20 23:49:00,1.93581,1.93618,1.93556,1.93618,9000000.0
2007-11-20 23:50:00,1.93639,1.93639,1.9361,1.9361,8000000.0
2007-11-20 23:51:00,1.93629,1.93793,1.93629,1.93793,10000000.0
2007-11-20 23:52:00,1.93793,1.93793,1.93761,1.93761,7000000.0
2007-11-20 23:53:00,1.93743,1.93845,1.93743,1.93845,10000000.0
2007-11-20 23:54:00,1.93768,1.93769,1.93736,1.93743,7000000.0
2007-11-20 23:55:00,1.93718,1.93718,1.93608,1.93608,9000000.0
2007-11-20 23:56:00,1.93613,1.9366,1.93602,1.93657,12000000.0
2007-11-20 23:57:00,1.9365,1.93665,1.93628,1.93631,25000000.0
2007-11-20 23:58:00,1.93652,1.93671,1.93645,1.93645,8000000.0
2007-11-20 23:59:00,1.93703,1.9375,1.93693,1.9375,18000000.0
2007-11-21 00:00:00,1.93744,1.93769,1.93742,1.93754,7000000.0
2007-11-21 00:01:00,1.93764,1.93786,1.93764,1.93786,8000000.0
2007-11-21 00:02:00,1.93768,1.93768,1.93714,1.93718,9000000.0
2007-11-21 00:03:00,1.93721,1.9373,1.9372,1.9373,12000000.0
2007-11-21 00:04:00,1.93741,1.93741,1.93684,1.93704,10000000.0
2007-11-21 00:05:00,1.93752,1.93758,1.93727,1.93739,9000000.0
2007-11-21 00:06:00,1.93725,1.93727,1.93674,1.93674,8000000.0
2007-11-21 00:07:00,1.93689,1.93789,1.93689,1.93789,9000000.0
2007-11-21 00:08:00,1.93771,1.93771,1.93757,1.93757,8000000.0
2007-11-21 00:09:00,1.93752,1.93792,1.93752,1.93788,9000000.0
2007-11-21 00:10:00,1.93808,1.93823,1.93788,1.93807,23000000.0
2007-11-21 00:11:00,1.93817,1.93818,1.93793,1.93803,11000000.0
2007-11-21 00:12:00,1.93808,1.93808,1.93737,1.93737,9000000.0
2007-11-21 00:13:00,1.93783,1.9387,1.93783,1.9387,8000000.0
2007-11-21 00:14:00,1.93908,1.94,1.93908,1.94,7000000.0
2007-11-21 00:15:00,1.94015,1.94045,1.94015,1.94039,7000000.0
2007-11-21 00:16:00,1.94027,1.94027,1.93994,1.93994,9000000.0
2007-11-21 00:17:00,1.93997,1.93997,1.93919,1.93919,7000000.0
2007-11-21 00:18:00,1.93856,1.93856,1.93822,1.93822,8000000.0
2007-11-21 00:19:00,1.93839,1.93854,1.93827,1.93854,11000000.0
2007-11-21 00:20:00,1.93865,1.93865,1.93797,1.93797,5000000.0
2007-11-21 00:21:00,1.93772,1.93793,1.93772,1.93792,8000000.0
2007-11-21 00:22:00,1.93783,1.93791,1.93771,1.93771,8000000.0
2007-11-21 00:23:00,1.93786,1.9379,1.93778,1.93787,7000000.0
2007-11-21 00:24:00,1.93771,1.93797,1.9377,1.93779,8000000.0
2007-11-21 00:25:00,1.93767,1.93767,1.93739,1.93739,11000000.0
2007-11-21 00:26:00,1.93736,1.93736,1.93698,1.93703,7000000.0
2007-11-21 00:27:00,1.93745,1.93745,1.93724,1.93732,10000000.0
2007-11-21 00:28:00,1.93699,1.93718,1.93681,1.93681,8000000.0
2007-11-21 00:29:00,1.93644,1.93678,1.93644,1.93648,10000000.0
2007-11-21 00:30:00,1.93652,1.9373,1.93652,1.9373,7000000.0
2007-11-21 00:31:00,1.93821,1.93821,1.93805,1.93815,7000000.0
2007-11-21 00:32:00,1.93811,1.93811,1.93745,1.93751,7000000.0
2007-11-21 00:33:00,1.93719,1.93729,1.93698,1.93703,9000000.0
2007-11-21 00:34:00,1.93643,1.93655,1.93616,1.9362,23000000.0
2007-11-21 00:35:00,1.93615,1.93615,1.93594,1.93594,7000000.0
2007-11-21 00:36:00,1.93606,1.9367,1.93606,1.9367,9000000.0
2007-11-21 00:37:00,1.93518,1.93744,1.93518,1.93652,8000000.0
2007-11-21 00:38:00,1.9363,1.93671,1.93629,1.93667,7000000.0
2007-11-21 00:39:00,1.93741,1.93753,1.93738,1.93738,7000000.0
2007-11-21 00:40:00,1.93708,1.9371,1.93705,1.93708,7000000.0
2007-11-21 00:41:00,1.93689,1.93689,1.93648,1.93669,8000000.0
2007-11-21 00:42:00,1.93652,1.93652,1.93607,1.93624,8000000.0
2007-11-21 00:43:00,1.93615,1.93621,1.93606,1.93607,7000000.0
2007-11-21 00:44:00,1.93544,1.93589,1.93515,1.93565,11000000.0
2007-11-21 00:45:00,1.93573,1.93586,1.93537,1.93537,16000000.0
2007-11-21 00:46:00,1.93447,1.93457,1.93413,1.93447,10000000.0
2007-11-21 00:47:00,1.93453,1.93453,1.93403,1.93406,7000000.0
2007-11-21 00:48:00,1.93417,1.93474,1.93417,1.93474,8000000.0
2007-11-21 00:49:00,1.9349,1.93495,1.93454,1.93495,10000000.0
2007-11-21 00:50:00,1.93486,1.93486,1.93434,1.93434,10000000.0
2007-11-21 00:51:00,1.93456,1.93494,1.93456,1.93494,8000000.0
2007-11-21 00:52:00,1.93534,1.93548,1.93519,1.93519,7000000.0
2007-11-21 00:53:00,1.93502,1.93516,1.93496,1.93507,11000000.0
2007-11-21 00:54:00,1.93499,1.93548,1.93499,1.93543,10000000.0
2007-11-21 00:55:00,1.93547,1.9356,1.93537,1.9356,7000000.0
2007-11-21 00:56:00,1.93595,1.93612,1.93591,1.93597,11000000.0
2007-11-21 00:57:00,1.93593,1.93625,1.93593,1.93621,8000000.0
2007-11-21 00:58:00,1.93726,1.93762,1.93726,1.93762,10000000.0
2007-11-21 00:59:00,1.93776,1.93782,1.93708,1.93708,7000000.0
2007-11-21 01:00:00,1.93689,1.93689,1.93657,1.93672,19000000.0
2007-11-21 01:01:00,1.93695,1.93711,1.93688,1.93695,12000000.0
2007-11-21 01:02:00,1.93737,1.93765,1.93733,1.93757,8000000.0
2007-11-21 01:03:00,1.93773,1.93834,1.93768,1.93834,7000000.0
2007-11-21 01:04:00,1.93859,1.93859,1.9379,1.93812,8000000.0
2007-11-21 01:05:00,1.93925,1.93929,1.93837,1.93837,7000000.0
2007-11-21 01:06:00,1.93818,1.93837,1.93801,1.93837,8000000.0
2007-11-21 01:07:00,1.93905,1.93914,1.93894,1.93894,10000000.0
2007-11-21 01:08:00,1.93897,1.93902,1.93868,1.93878,10000000.0
2007-11-21 01:09:00,1.93894,1.93896,1.93866,1.93879,8000000.0
2007-11-21 01:10:00,1.93878,1.93888,1.93856,1.9388,10000000.0
2007-11-21 01:11:00,1.93858,1.93868,1.93852,1.93858,11000000.0
2007-11-21 01:12:00,1.93839,1.93839,1.9382,1.9382,8000000.0
2007-11-21 01:13:00,1.9382,1.9382,1.93803,1.93803,8000000.0
2007-11-21 01:14:00,1.93813,1.9392,1.93813,1.9392,10000000.0
2007-11-21 01:15:00,1.93934,1.93934,1.93891,1.93926,10000000.0
2007-11-21 01:16:00,1.9395,1.9408,1.9395,1.9408,8000000.0
2007-11-21 01:17:00,1.94137,1.94137,1.93932,1.93932,11000000.0
2007-11-21 01:18:00,1.93971,1.94036,1.93971,1.94036,6000000.0
2007-11-21 01:19:00,1.94052,1.94059,1.94011,1.94059,11000000.0
2007-11-21 01:20:00,1.94121,1.94157,1.94121,1.94134,13000000.0
2007-11-21 01:21:00,1.9424,1.94267,1.9424,1.94243,7000000.0
2007-11-21 01:22:00,1.94172,1.94182,1.94152,1.94182,7000000.0
2007-11-21 01:23:00,1.94199,1.94199,1.94142,1.94183,8000000.0
2007-11-21 01:24:00,1.94165,1.94165,1.94103,1.94103,7000000.0
2007-11-21 01:25:00,1.94106,1.94152,1.94106,1.94135,9000000.0
2007-11-21 01:26:00,1.94137,1.94138,1.94114,1.94114,14000000.0
2007-11-21 01:27:00,1.94118,1.94198,1.94111,1.94198,15000000.0
2007-11-21 01:28:00,1.94202,1.94251,1.94181,1.94251,9000000.0
2007-11-21 01:29:00,1.94222,1.94233,1.94187,1.94233,10000000.0
2007-11-21 01:30:00,1.94244,1.94431,1.94244,1.94431,10000000.0
2007-11-21 01:31:00,1.94374,1.94374,1.94324,1.94347,7000000.0
2007-11-21 01:32:00,1.94361,1.94511,1.94361,1.94511,18000000.0
2007-11-21 01:33:00,1.94475,1.94475,1.94349,1.94349,20000000.0
2007-11-21 01:34:00,1.94347,1.94347,1.94336,1.94336,16000000.0
2007-11-21 01:35:00,1.94324,1.94324,1.94297,1.94311,8000000.0
2007-11-21 01:36:00,1.94379,1.94379,1.94349,1.94349,9000000.0
2007-11-21 01:37:00,1.94388,1.94395,1.94319,1.94319,7000000.0
2007-11-21 01:38:00,1.94257,1.94261,1.9424,1.94261,12000000.0
2007-11-21 01:39:00,1.94276,1.94293,1.94276,1.94293,12000000.0
2007-11-21 01:40:00,1.94296,1.94353,1.9429,1.94353,7000000.0
2007-11-21 01:41:00,1.94359,1.94359,1.94309,1.94309,11000000.0
2007-11-21 01:42:00,1.94274,1.94296,1.94274,1.94296,7000000.0
2007-11-21 01:43:00,1.94279,1.94279,1.94227,1.94247,8000000.0
2007-11-21 01:44:00,1.94241,1.94241,1.94076,1.94076,7000000.0
2007-11-21 01:45:00,1.94042,1.94193,1.94041,1.94193,7000000.0
2007-11-21 01:46:00,1.94266,1.94283,1.94243,1.94283,7000000.0
2007-11-21 01:47:00,1.94323,1.94323,1.94159,1.94159,14000000.0
2007-11-21 01:48:00,1.94112,1.94113,1.94098,1.94098,7000000.0
2007-11-21 01:49:00,1.94107,1.94154,1.94107,1.94118,8000000.0
2007-11-21 01:50:00,1.94117,1.94135,1.94117,1.94135,10000000.0
2007-11-21 01:51:00,1.94182,1.94266,1.94165,1.94266,16000000.0
2007-11-21 01:52:00,1.94308,1.94331,1.94308,1.94318,13000000.0
2007-11-21 01:53:00,1.94319,1.94415,1.94319,1.94415,7000000.0
2007-11-21 01:54:00,1.94439,1.94439,1.94332,1.94332,9000000.0
2007-11-21 01:55:00,1.94397,1.94446,1.94397,1.94438,12000000.0
2007-11-21 01:56:00,1.94456,1.94456,1.94387,1.94387,17000000.0
2007-11-21 01:57:00,1.94349,1.94349,1.94314,1.94314,13000000.0
2007-11-21 01:58:00,1.94308,1.94345,1.94305,1.94305,10000000.0
2007-11-21 01:59:00,1.94306,1.94321,1.94306,1.94311,7000000.0
2007-11-21 02:00:00,1.94292,1.94302,1.94284,1.94302,10000000.0
2007-11-21 02:01:00,1.94287,1.94319,1.94277,1.94319,8000000.0
2007-11-21 02:02:00,1.94359,1.94397,1.94359,1.94397,5000000.0
2007-11-21 02:03:00,1.94371,1.94416,1.94163,1.94368,10000000.0
2007-11-21 02:04:00,1.9439,1.94424,1.9439,1.944,8000000.0
2007-11-21 02:05:00,1.9441,1.94416,1.94354,1.94364,10000000.0
2007-11-21 02:06:00,1.94387,1.9444,1.94387,1.94425,10000000.0
2007-11-21 02:07:00,1.94437,1.94464,1.94437,1.94463,8000000.0
2007-11-21 02:08:00,1.94471,1.94471,1.94439,1.9445,8000000.0
2007-11-21 02:09:00,1.94452,1.94464,1.94429,1.94433,7000000.0
2007-11-21 02:10:00,1.9444,1.94476,1.9444,1.94455,9000000.0
2007-11-21 02:11:00,1.94472,1.94472,1.9443,1.9443,8000000.0
2007-11-21 02:12:00,1.94441,1.94451,1.94419,1.94419,8000000.0
2007-11-21 02:13:00,1.94402,1.94431,1.94385,1.94417,7000000.0
2007-11-21 02:14:00,1.9444,1.94448,1.94431,1.94433,9000000.0
2007-11-21 02:15:00,1.94413,1.94432,1.94404,1.94432,8000000.0
2007-11-21 02:16:00,1.94359,1.94359,1.94302,1.94302,5000000.0
2007-11-21 02:17:00,1.94438,1.94445,1.94428,1.94445,9000000.0
2007-11-21 02:18:00,1.94436,1.94436,1.94399,1.94399,5000000.0
2007-11-21 02:19:00,1.94287,1.94311,1.94265,1.94289,11000000.0
2007-11-21 02:20:00,1.94309,1.94328,1.94309,1.94328,6000000.0
2007-11-21 02:21:00,1.94324,1.94339,1.94291,1.94339,7000000.0
2007-11-21 02:22:00,1.94325,1.94331,1.94307,1.94307,8000000.0
2007-11-21 02:23:00,1.94309,1.94309,1.94288,1.94303,10000000.0
2007-11-21 02:24:00,1.9428,1.94283,1.94256,1.94256,6000000.0
2007-11-21 02:25:00,1.94203,1.94203,1.94172,1.94195,11000000.0
2007-11-21 02:26:00,1.94195,1.94195,1.94132,1.94132,8000000.0
2007-11-21 02:27:00,1.94136,1.94192,1.94136,1.94175,9000000.0
2007-11-21 02:28:00,1.9418,1.9418,1.94148,1.94148,5000000.0
2007-11-21 02:29:00,1.94114,1.94131,1.94107,1.94114,7000000.0
2007-11-21 02:30:00,1.94099,1.94117,1.94062,1.94091,11000000.0
2007-11-21 02:31:00,1.94087,1.94105,1.94087,1.94093,8000000.0
2007-11-21 02:32:00,1.94095,1.94154,1.94092,1.94144,8000000.0
2007-11-21 02:33:00,1.94132,1.9417,1.94132,1.94154,8000000.0
2007-11-21 02:34:00,1.94141,1.94215,1.94136,1.94215,7000000.0
2007-11-21 02:35:00,1.94215,1.94246,1.94215,1.94246,11000000.0
2007-11-21 02:36:00,1.94275,1.94325,1.94275,1.94322,5000000.0
2007-11-21 02:37:00,1.9438,1.9438,1.94295,1.94295,7000000.0
2007-11-21 02:38:00,1.94296,1.94309,1.94294,1.94295,5000000.0
2007-11-21 02:39:00,1.94297,1.94309,1.94287,1.94287,8000000.0
2007-11-21 02:40:00,1.94292,1.943,1.94289,1.94289,7000000.0
2007-11-21 02:41:00,1.94356,1.94365,1.94353,1.94353,8000000.0
2007-11-21 02:42:00,1.94343,1.94343,1.94307,1.94314,7000000.0
2007-11-21 02:43:00,1.94308,1.94308,1.94261,1.94261,9000000.0
2007-11-21 02:44:00,1.94265,1.94268,1.94213,1.94213,10000000.0
2007-11-21 02:45:00,1.94223,1.94238,1.94201,1.94227,8000000.0
2007-11-21 02:46:00,1.94275,1.94342,1.94275,1.94334,7000000.0
2007-11-21 02:47:00,1.94356,1.94356,1.9421,1.9421,11000000.0
2007-11-21 02:48:00,1.94222,1.94275,1.94222,1.94253,8000000.0
2007-11-21 02:49:00,1.94221,1.94252,1.942,1.942,11000000.0
2007-11-21 02:50:00,1.94222,1.94222,1.94192,1.94219,7000000.0
2007-11-21 02:51:00,1.94244,1.94244,1.942,1.94228,8000000.0
2007-11-21 02:52:00,1.94251,1.94251,1.94221,1.94243,10000000.0
2007-11-21 02:53:00,1.94248,1.94257,1.94222,1.94222,8000000.0
2007-11-21 02:54:00,1.94215,1.94231,1.94183,1.94183,8000000.0
2007-11-21 02:55:00,1.94109,1.94168,1.94096,1.94165,8000000.0
2007-11-21 02:56:00,1.94162,1.94197,1.94162,1.94197,7000000.0
2007-11-21 02:57:00,1.94207,1.94207,1.9417,1.9417,8000000.0
2007-11-21 02:58:00,1.94212,1.94242,1.94212,1.94218,9000000.0
2007-11-21 02:59:00,1.94223,1.9429,1.94223,1.9429,9000000.0
2007-11-21 03:00:00,1.9425,1.94267,1.94246,1.94266,8000000.0
2007-11-21 03:01:00,1.9427,1.943,1.94266,1.94288,8000000.0
2007-11-21 03:02:00,1.94303,1.94305,1.94279,1.94292,6000000.0
2007-11-21 03:03:00,1.94291,1.94331,1.94284,1.94331,7000000.0
2007-11-21 03:04:00,1.94319,1.94374,1.94306,1.94374,7000000.0
2007-11-21 03:05:00,1.94355,1.94377,1.94355,1.94367,8000000.0
2007-11-21 03:06:00,1.94352,1.94352,1.9432,1.9432,6000000.0
2007-11-21 03:07:00,1.94364,1.94409,1.94364,1.94409,8000000.0
2007-11-21 03:08:00,1.94397,1.94431,1.94397,1.94431,6000000.0
2007-11-21 03:09:00,1.94416,1.94433,1.94416,1.94417,8000000.0
2007-11-21 03:10:00,1.94408,1.94417,1.94398,1.94417,7000000.0
2007-11-21 03:11:00,1.94406,1.94406,1.94379,1.94403,10000000.0
2007-11-21 03:12:00,1.94415,1.94426,1.94413,1.94414,7000000.0
2007-11-21 03:13:00,1.9442,1.94452,1.94416,1.94447,11000000.0
2007-11-21 03:14:00,1.9449,1.94512,1.94454,1.94512,11000000.0
2007-11-21 03:15:00,1.94593,1.94627,1.94593,1.94627,7000000.0
2007-11-21 03:16:00,1.94601,1.94713,1.94601,1.94713,5000000.0
2007-11-21 03:17:00,1.94774,1.94781,1.94671,1.94709,11000000.0
2007-11-21 03:18:00,1.94659,1.94744,1.94659,1.94744,10000000.0
2007-11-21 03:19:00,1.94735,1.94735,1.94654,1.94654,7000000.0
2007-11-21 03:20:00,1.94677,1.94709,1.94677,1.94679,7000000.0
2007-11-21 03:21:00,1.94658,1.94669,1.94622,1.94664,7000000.0
2007-11-21 03:22:00,1.94797,1.94797,1.94677,1.94677,7000000.0
2007-11-21 03:23:00,1.94708,1.94739,1.94708,1.94739,7000000.0
2007-11-21 03:24:00,1.94772,1.94787,1.94586,1.94787,8000000.0
2007-11-21 03:25:00,1.94724,1.94766,1.94724,1.94738,8000000.0
2007-11-21 03:26:00,1.94684,1.94744,1.94676,1.94744,6000000.0
2007-11-21 03:27:00,1.94788,1.94799,1.94762,1.94799,8000000.0
2007-11-21 03:28:00,1.94799,1.94834,1.94727,1.94727,10000000.0
2007-11-21 03:29:00,1.94728,1.94799,1.94728,1.94799,11000000.0
2007-11-21 03:30:00,1.94775,1.94775,1.94761,1.94766,6000000.0
2007-11-21 03:31:00,1.94767,1.94767,1.94679,1.94679,9000000.0
2007-11-21 03:32:00,1.94666,1.94711,1.94666,1.94711,5000000.0
2007-11-21 03:33:00,1.9466,1.94717,1.94606,1.94717,7000000.0
2007-11-21 03:34:00,1.94738,1.94767,1.94731,1.94731,10000000.0
2007-11-21 03:35:00,1.94727,1.94737,1.94703,1.94703,10000000.0
2007-11-21 03:36:00,1.94613,1.94613,1.94581,1.9459,11000000.0
2007-11-21 03:37:00,1.94619,1.94676,1.94619,1.94676,9000000.0
2007-11-21 03:38:00,1.94672,1.94689,1.94642,1.94689,6000000.0
2007-11-21 03:39:00,1.94708,1.94708,1.94605,1.94605,8000000.0
2007-11-21 03:40:00,1.94604,1.94624,1.94588,1.94624,7000000.0
2007-11-21 03:41:00,1.94585,1.94623,1.94585,1.94623,10000000.0
2007-11-21 03:42:00,1.9455,1.9459,1.9455,1.94582,10000000.0
2007-11-21 03:43:00,1.94575,1.94575,1.94536,1.94539,7000000.0
2007-11-21 03:44:00,1.94548,1.94557,1.9454,1.94542,8000000.0
2007-11-21 03:45:00,1.94558,1.94559,1.94544,1.94546,8000000.0
2007-11-21 03:46:00,1.94546,1.94557,1.94546,1.94553,7000000.0
2007-11-21 03:47:00,1.94573,1.94622,1.94573,1.94594,7000000.0
2007-11-21 03:48:00,1.94617,1.94624,1.94604,1.94622,9000000.0
2007-11-21 03:49:00,1.94617,1.94625,1.94599,1.94625,8000000.0
2007-11-21 03:50:00,1.94624,1.94628,1.94597,1.94621,8000000.0
2007-11-21 03:51:00,1.94605,1.94605,1.94494,1.94494,9000000.0
2007-11-21 03:52:00,1.94488,1.94499,1.94488,1.94493,5000000.0
2007-11-21 03:53:00,1.94454,1.94513,1.94454,1.94513,10000000.0
2007-11-21 03:54:00,1.94523,1.94523,1.94497,1.94512,9000000.0
2007-11-21 03:55:00,1.9447,1.94487,1.9447,1.94471,7000000.0
2007-11-21 03:56:00,1.94487,1.94498,1.94457,1.94476,7000000.0
2007-11-21 03:57:00,1.94451,1.94493,1.94451,1.94493,8000000.0
2007-11-21 03:58:00,1.94466,1.94485,1.9444,1.94446,8000000.0
2007-11-21 03:59:00,1.94446,1.94498,1.94446,1.94481,7000000.0
2007-11-21 04:00:00,1.94504,1.94515,1.94484,1.94491,10000000.0
2007-11-21 04:01:00,1.9447,1.94475,1.94458,1.9446,7000000.0
2007-11-21 04:02:00,1.94472,1.94541,1.94472,1.94541,8000000.0
2007-11-21 04:03:00,1.94523,1.9455,1.94495,1.9455,8000000.0
2007-11-21 04:04:00,1.94572,1.9459,1.94568,1.94568,8000000.0
2007-11-21 04:05:00,1.94634,1.9472,1.94465,1.94465,9000000.0
2007-11-21 04:06:00,1.94602,1.94618,1.94576,1.94576,9000000.0
2007-11-21 04:07:00,1.94591,1.94635,1.94591,1.94626,11000000.0
2007-11-21 04:08:00,1.94642,1.94649,1.94638,1.94639,7000000.0
2007-11-21 04:09:00,1.94637,1.94687,1.94637,1.94687,8000000.0
2007-11-21 04:10:00,1.94693,1.94699,1.94674,1.94689,10000000.0
2007-11-21 04:11:00,1.94641,1.94684,1.9463,1.94684,7000000.0
2007-11-21 04:12:00,1.94703,1.94719,1.94669,1.9471,8000000.0
2007-11-21 04:13:00,1.94696,1.94712,1.94686,1.94686,8000000.0
2007-11-21 04:14:00,1.94722,1.94726,1.94716,1.94724,7000000.0
2007-11-21 04:15:00,1.94725,1.94725,1.94714,1.94714,7000000.0
2007-11-21 04:16:00,1.94753,1.94814,1.94753,1.94814,7000000.0
2007-11-21 04:17:00,1.94802,1.94811,1.9478,1.94811,7000000.0
2007-11-21 04:18:00,1.94841,1.94858,1.94816,1.94858,6000000.0
2007-11-21 04:19:00,1.94843,1.94851,1.94829,1.94851,7000000.0
2007-11-21 04:20:00,1.94811,1.94844,1.94802,1.94805,10000000.0
2007-11-21 04:21:00,1.94788,1.94803,1.94775,1.94799,8000000.0
2007-11-21 04:22:00,1.94886,1.94929,1.94886,1.94929,9000000.0
2007-11-21 04:23:00,1.94929,1.9494,1.9486,1.9486,7000000.0
2007-11-21 04:24:00,1.9479,1.9487,1.9479,1.9487,9000000.0
2007-11-21 04:25:00,1.94877,1.94877,1.9478,1.9478,11000000.0
2007-11-21 04:26:00,1.94779,1.94787,1.94769,1.94769,7000000.0
2007-11-21 04:27:00,1.94769,1.94779,1.94758,1.94779,8000000.0
2007-11-21 04:28:00,1.94777,1.948,1.94764,1.948,7000000.0
2007-11-21 04:29:00,1.94768,1.94772,1.94743,1.94747,8000000.0
2007-11-21 04:30:00,1.94724,1.94724,1.9461,1.94631,9000000.0
2007-11-21 04:31:00,1.94626,1.94626,1.94605,1.9462,10000000.0
2007-11-21 04:32:00,1.9463,1.94664,1.94611,1.94664,9000000.0
2007-11-21 04:33:00,1.94675,1.94679,1.94638,1.94656,8000000.0
2007-11-21 04:34:00,1.94697,1.94697,1.94652,1.94652,7000000.0
2007-11-21 04:35:00,1.94673,1.94673,1.94625,1.94625,7000000.0
2007-11-21 04:36:00,1.94608,1.94642,1.94608,1.94636,8000000.0
2007-11-21 04:37:00,1.94668,1.94689,1.94666,1.94666,11000000.0
2007-11-21 04:38:00,1.94655,1.94655,1.94596,1.94642,9000000.0
2007-11-21 04:39:00,1.94697,1.94697,1.94684,1.94696,9000000.0
2007-11-21 04:40:00,1.9471,1.9471,1.94696,1.94708,6000000.0
2007-11-21 04:41:00,1.94703,1.94816,1.94703,1.94816,8000000.0
2007-11-21 04:42:00,1.94794,1.94794,1.94717,1.94717,7000000.0
2007-11-21 04:43:00,1.94705,1.9473,1.94668,1.94703,11000000.0
2007-11-21 04:44:00,1.94756,1.94756,1.94713,1.94713,9000000.0
2007-11-21 04:45:00,1.94707,1.94742,1.94707,1.94716,11000000.0
2007-11-21 04:46:00,1.94715,1.94721,1.94698,1.94698,7000000.0
2007-11-21 04:47:00,1.94714,1.94719,1.94699,1.94712,7000000.0
2007-11-21 04:48:00,1.9471,1.94712,1.9469,1.9469,7000000.0
2007-11-21 04:49:00,1.94705,1.94719,1.94693,1.94718,11000000.0
2007-11-21 04:50:00,1.94706,1.94723,1.94698,1.94723,9000000.0
2007-11-21 04:51:00,1.94706,1.94706,1.9468,1.94685,7000000.0
2007-11-21 04:52:00,1.94519,1.94519,1.94292,1.94346,10000000.0
2007-11-21 04:53:00,1.94257,1.94299,1.94248,1.94248,9000000.0
2007-11-21 04:54:00,1.94296,1.94339,1.94296,1.94339,7000000.0
2007-11-21 04:55:00,1.94344,1.94344,1.94316,1.94329,8000000.0
2007-11-21 04:56:00,1.94341,1.94403,1.94341,1.94403,7000000.0
2007-11-21 04:57:00,1.94417,1.94503,1.94417,1.94503,8000000.0
2007-11-21 04:58:00,1.94551,1.94551,1.94521,1.94526,8000000.0
2007-11-21 04:59:00,1.94481,1.94531,1.94481,1.94531,8000000.0
2007-11-21 05:00:00,1.94571,1.94611,1.94571,1.94603,7000000.0
2007-11-21 05:01:00,1.94616,1.94631,1.94595,1.94627,7000000.0
2007-11-21 05:02:00,1.94632,1.94637,1.94616,1.94637,7000000.0
2007-11-21 05:03:00,1.94577,1.94652,1.94557,1.94652,7000000.0
2007-11-21 05:04:00,1.94627,1.94653,1.94627,1.94653,7000000.0
2007-11-21 05:05:00,1.9464,1.94645,1.94605,1.94605,8000000.0
2007-11-21 05:06:00,1.9454,1.9458,1.94531,1.9458,7000000.0
2007-11-21 05:07:00,1.9458,1.9458,1.94459,1.94459,8000000.0
2007-11-21 05:08:00,1.94436,1.94436,1.94415,1.94419,10000000.0
2007-11-21 05:09:00,1.94428,1.94474,1.94397,1.94474,7000000.0
2007-11-21 05:10:00,1.9449,1.94495,1.9448,1.94481,7000000.0
2007-11-21 05:11:00,1.94494,1.94528,1.94494,1.94496,8000000.0
2007-11-21 05:12:00,1.94497,1.94526,1.94497,1.94523,11000000.0
2007-11-21 05:13:00,1.94517,1.94517,1.94485,1.94485,8000000.0
2007-11-21 05:14:00,1.94501,1.94509,1.9449,1.94504,11000000.0
2007-11-21 05:15:00,1.94518,1.94535,1.94518,1.94522,11000000.0
2007-11-21 05:16:00,1.94544,1.94568,1.94544,1.9456,6000000.0
2007-11-21 05:17:00,1.94575,1.9458,1.94564,1.94575,8000000.0
2007-11-21 05:18:00,1.94569,1.94572,1.94556,1.94561,8000000.0
2007-11-21 05:19:00,1.94564,1.94565,1.94548,1.94564,7000000.0
2007-11-21 05:20:00,1.94534,1.94549,1.94526,1.94539,10000000.0
2007-11-21 05:21:00,1.94551,1.94551,1.94527,1.94527,8000000.0
2007-11-21 05:22:00,1.94516,1.94583,1.94516,1.94582,7000000.0
2007-11-21 05:23:00,1.94593,1.94608,1.94593,1.94604,10000000.0
2007-11-21 05:24:00,1.94608,1.94608,1.94548,1.94548,8000000.0
2007-11-21 05:25:00,1.9455,1.94556,1.9455,1.94552,7000000.0
2007-11-21 05:26:00,1.94576,1.94611,1.94576,1.94608,7000000.0
2007-11-21 05:27:00,1.94582,1.94582,1.94547,1.94547,8000000.0
2007-11-21 05:28:00,1.94572,1.94572,1.94526,1.94526,9000000.0
2007-11-21 05:29:00,1.94555,1.9457,1.94533,1.9457,7000000.0
2007-11-21 05:30:00,1.94568,1.94596,1.94552,1.94596,9000000.0
2007-11-21 05:31:00,1.94633,1.94646,1.94609,1.94646,8000000.0
2007-11-21 05:32:00,1.94641,1.94659,1.9463,1.94638,7000000.0
2007-11-21 05:33:00,1.9466,1.94672,1.94649,1.94649,9000000.0
2007-11-21 05:34:00,1.94661,1.94662,1.94631,1.94655,8000000.0
2007-11-21 05:35:00,1.94623,1.94623,1.94574,1.94574,7000000.0
2007-11-21 05:36:00,1.94615,1.94615,1.94581,1.94608,9000000.0
2007-11-21 05:37:00,1.94614,1.94661,1.94614,1.94661,7000000.0
2007-11-21 05:38:00,1.9466,1.94665,1.94654,1.94656,9000000.0
2007-11-21 05:39:00,1.94652,1.94652,1.9464,1.94646,7000000.0
2007-11-21 05:40:00,1.94659,1.94684,1.94659,1.94684,8000000.0
2007-11-21 05:41:00,1.94683,1.94685,1.94656,1.94685,8000000.0
2007-11-21 05:42:00,1.94655,1.9468,1.94629,1.9468,7000000.0
2007-11-21 05:43:00,1.94699,1.94705,1.94674,1.9469,9000000.0
2007-11-21 05:44:00,1.94693,1.94693,1.94639,1.94645,8000000.0
2007-11-21 05:45:00,1.94581,1.94593,1.94564,1.94593,11000000.0
2007-11-21 05:46:00,1.94578,1.94578,1.94527,1.94538,8000000.0
2007-11-21 05:47:00,1.94548,1.94559,1.94548,1.94553,8000000.0
2007-11-21 05:48:00,1.94532,1.94544,1.94532,1.94542,7000000.0
2007-11-21 05:49:00,1.94505,1.94554,1.94505,1.94545,8000000.0
2007-11-21 05:50:00,1.94575,1.94575,1.94535,1.94539,9000000.0
2007-11-21 05:51:00,1.9452,1.94528,1.94494,1.94503,8000000.0
2007-11-21 05:52:00,1.94499,1.94586,1.94499,1.94586,8000000.0
2007-11-21 05:53:00,1.94637,1.94637,1.94621,1.94625,7000000.0
2007-11-21 05:54:00,1.9461,1.9461,1.94589,1.94589,10000000.0
2007-11-21 05:55:00,1.94591,1.94611,1.94583,1.94611,8000000.0
2007-11-21 05:56:00,1.94641,1.94661,1.94632,1.94639,7000000.0
2007-11-21 05:57:00,1.94629,1.94679,1.94629,1.94679,8000000.0
2007-11-21 05:58:00,1.94679,1.94713,1.94646,1.94713,9000000.0
2007-11-21 05:59:00,1.94795,1.94801,1.94721,1.94721,10000000.0
2007-11-21 06:00:00,1.94692,1.94714,1.94682,1.94682,8000000.0
2007-11-21 06:01:00,1.94675,1.94686,1.94674,1.94674,7000000.0
2007-11-21 06:02:00,1.94678,1.94707,1.94678,1.94707,7000000.0
2007-11-21 06:03:00,1.94706,1.94716,1.94678,1.94716,8000000.0
2007-11-21 06:04:00,1.9476,1.94777,1.9476,1.94777,7000000.0
2007-11-21 06:05:00,1.94821,1.94904,1.94821,1.94904,7000000.0
2007-11-21 06:06:00,1.94893,1.9494,1.94893,1.9494,7000000.0
2007-11-21 06:07:00,1.94942,1.94948,1.94915,1.94923,7000000.0
2007-11-21 06:08:00,1.94911,1.94921,1.94908,1.94917,7000000.0
2007-11-21 06:09:00,1.94911,1.94926,1.94911,1.94926,8000000.0
2007-11-21 06:10:00,1.94929,1.94986,1.94926,1.94986,8000000.0
2007-11-21 06:11:00,1.94999,1.94999,1.94975,1.94975,8000000.0
2007-11-21 06:12:00,1.94949,1.94964,1.94946,1.94954,8000000.0
2007-11-21 06:13:00,1.94983,1.9514,1.94983,1.9514,8000000.0
2007-11-21 06:14:00,1.95179,1.95277,1.95179,1.95273,10000000.0
2007-11-21 06:15:00,1.95237,1.95237,1.95202,1.95211,8000000.0
2007-11-21 06:16:00,1.95211,1.95228,1.95183,1.95183,9000000.0
2007-11-21 06:17:00,1.95182,1.95256,1.95182,1.95256,7000000.0
2007-11-21 06:18:00,1.9526,1.95287,1.95219,1.95287,9000000.0
2007-11-21 06:19:00,1.95296,1.95296,1.9516,1.9516,7000000.0
2007-11-21 06:20:00,1.95156,1.9518,1.95042,1.95042,9000000.0
2007-11-21 06:21:00,1.94987,1.95037,1.94987,1.95023,8000000.0
2007-11-21 06:22:00,1.95048,1.95062,1.95027,1.95045,8000000.0
2007-11-21 06:23:00,1.9506,1.95087,1.95059,1.95068,8000000.0
2007-11-21 06:24:00,1.95034,1.9507,1.95021,1.9507,11000000.0
2007-11-21 06:25:00,1.95093,1.95116,1.95088,1.95107,11000000.0
2007-11-21 06:26:00,1.95111,1.95122,1.95075,1.95075,11000000.0
2007-11-21 06:27:00,1.95075,1.95113,1.95075,1.95111,7000000.0
2007-11-21 06:28:00,1.9514,1.95153,1.95093,1.95093,8000000.0
2007-11-21 06:29:00,1.95083,1.95116,1.95068,1.95116,8000000.0
2007-11-21 06:30:00,1.95136,1.95153,1.95132,1.95142,8000000.0
2007-11-21 06:31:00,1.95131,1.95131,1.95101,1.95112,7000000.0
2007-11-21 06:32:00,1.95106,1.95137,1.9509,1.95137,7000000.0
2007-11-21 06:33:00,1.9517,1.95201,1.9517,1.952,7000000.0
2007-11-21 06:34:00,1.95226,1.95243,1.95226,1.95243,7000000.0
2007-11-21 06:35:00,1.95228,1.95309,1.95228,1.95304,11000000.0
2007-11-21 06:36:00,1.95311,1.95355,1.95302,1.95349,7000000.0
2007-11-21 06:37:00,1.95317,1.95322,1.95282,1.95282,10000000.0
2007-11-21 06:38:00,1.95266,1.95288,1.95264,1.95282,10000000.0
2007-11-21 06:39:00,1.95265,1.95265,1.95214,1.95245,11000000.0
2007-11-21 06:40:00,1.95188,1.95188,1.95136,1.95136,9000000.0
2007-11-21 06:41:00,1.95088,1.95089,1.95073,1.95073,7000000.0
2007-11-21 06:42:00,1.95053,1.95053,1.95003,1.95003,11000000.0
2007-11-21 06:43:00,1.94984,1.95007,1.94984,1.95007,7000000.0
2007-11-21 06:44:00,1.95001,1.95017,1.94991,1.95017,8000000.0
2007-11-21 06:45:00,1.95035,1.95096,1.95035,1.95096,8000000.0
2007-11-21 06:46:00,1.95108,1.95158,1.95108,1.95158,10000000.0
2007-11-21 06:47:00,1.95152,1.95173,1.95115,1.95115,8000000.0
2007-11-21 06:48:00,1.95067,1.95126,1.95067,1.95126,7000000.0
2007-11-21 06:49:00,1.95162,1.95182,1.95162,1.95175,8000000.0
2007-11-21 06:50:00,1.95186,1.95193,1.95179,1.95192,10000000.0
2007-11-21 06:51:00,1.95192,1.95217,1.95181,1.95182,10000000.0
2007-11-21 06:52:00,1.95225,1.95225,1.95118,1.95121,8000000.0
2007-11-21 06:53:00,1.95174,1.95176,1.95134,1.95145,8000000.0
2007-11-21 06:54:00,1.95198,1.95198,1.95153,1.95153,7000000.0
2007-11-21 06:55:00,1.95182,1.95182,1.95142,1.95178,7000000.0
2007-11-21 06:56:00,1.95202,1.95218,1.95202,1.95207,8000000.0
2007-11-21 06:57:00,1.95257,1.95258,1.95192,1.95192,7000000.0
2007-11-21 06:58:00,1.95097,1.95172,1.95084,1.95172,7000000.0
2007-11-21 06:59:00,1.95173,1.9519,1.95147,1.9519,7000000.0
2007-11-21 07:00:00,1.9519,1.9519,1.95165,1.95169,7000000.0
2007-11-21 07:01:00,1.95152,1.95152,1.9512,1.95136,7000000.0
2007-11-21 07:02:00,1.95118,1.95118,1.95032,1.95077,9000000.0
2007-11-21 07:03:00,1.95102,1.95112,1.95076,1.95076,7000000.0
2007-11-21 07:04:00,1.95102,1.95102,1.95043,1.95049,8000000.0
2007-11-21 07:05:00,1.95044,1.95044,1.95028,1.95032,11000000.0
2007-11-21 07:06:00,1.95087,1.95228,1.95087,1.95228,11000000.0
2007-11-21 07:07:00,1.95214,1.95218,1.95158,1.95158,11000000.0
2007-11-21 07:08:00,1.95207,1.95231,1.95203,1.95219,9000000.0
2007-11-21 07:09:00,1.95243,1.95291,1.95237,1.95291,8000000.0
2007-11-21 07:10:00,1.95301,1.95391,1.95301,1.95391,7000000.0
2007-11-21 07:11:00,1.95409,1.95428,1.95392,1.95407,10000000.0
2007-11-21 07:12:00,1.95475,1.95479,1.95429,1.95436,7000000.0
2007-11-21 07:13:00,1.95433,1.95459,1.95421,1.95421,8000000.0
2007-11-21 07:14:00,1.95395,1.95398,1.95347,1.95347,7000000.0
2007-11-21 07:15:00,1.9532,1.9532,1.95246,1.95246,10000000.0
2007-11-21 07:16:00,1.95215,1.95219,1.95194,1.95219,8000000.0
2007-11-21 07:17:00,1.95215,1.95264,1.95215,1.95235,11000000.0
2007-11-21 07:18:00,1.95206,1.95206,1.95157,1.95157,8000000.0
2007-11-21 07:19:00,1.95129,1.95129,1.95073,1.95096,8000000.0
2007-11-21 07:20:00,1.9512,1.95175,1.95105,1.95175,9000000.0
2007-11-21 07:21:00,1.95149,1.95154,1.95134,1.95134,10000000.0
2007-11-21 07:22:00,1.95119,1.95164,1.95099,1.95164,11000000.0
2007-11-21 07:23:00,1.95149,1.95149,1.95119,1.95119,7000000.0
2007-11-21 07:24:00,1.95133,1.95169,1.95133,1.9516,9000000.0
2007-11-21 07:25:00,1.95174,1.95174,1.95137,1.95163,8000000.0
2007-11-21 07:26:00,1.95137,1.95147,1.95123,1.95143,7000000.0
2007-11-21 07:27:00,1.95165,1.95181,1.95157,1.95181,7000000.0
2007-11-21 07:28:00,1.95183,1.95184,1.95173,1.95184,7000000.0
2007-11-21 07:29:00,1.95161,1.95178,1.95152,1.95152,8000000.0
2007-11-21 07:30:00,1.95151,1.95231,1.95151,1.95221,8000000.0
2007-11-21 07:31:00,1.95256,1.95282,1.95242,1.95242,7000000.0
2007-11-21 07:32:00,1.95247,1.9528,1.95242,1.9528,9000000.0
2007-11-21 07:33:00,1.95249,1.95249,1.95215,1.95224,8000000.0
2007-11-21 07:34:00,1.95186,1.95233,1.95186,1.9523,11000000.0
2007-11-21 07:35:00,1.95195,1.95245,1.95195,1.95245,8000000.0
2007-11-21 07:36:00,1.9523,1.95284,1.9523,1.95284,7000000.0
2007-11-21 07:37:00,1.95276,1.95282,1.9526,1.95276,7000000.0
2007-11-21 07:38:00,1.95266,1.95266,1.95225,1.95249,11000000.0
2007-11-21 07:39:00,1.95246,1.95278,1.9524,1.95278,7000000.0
2007-11-21 07:40:00,1.95255,1.9526,1.95244,1.95244,8000000.0
2007-11-21 07:41:00,1.9523,1.95264,1.9523,1.95251,9000000.0
2007-11-21 07:42:00,1.95302,1.95321,1.95293,1.95303,11000000.0
2007-11-21 07:43:00,1.95303,1.95303,1.95112,1.95112,7000000.0
2007-11-21 07:44:00,1.951,1.95238,1.951,1.95238,7000000.0
2007-11-21 07:45:00,1.95281,1.95281,1.95267,1.95267,7000000.0
2007-11-21 07:46:00,1.95255,1.95257,1.95244,1.95244,10000000.0
2007-11-21 07:47:00,1.95243,1.95243,1.95198,1.95198,7000000.0
2007-11-21 07:48:00,1.95179,1.95215,1.95179,1.95202,8000000.0
2007-11-21 07:49:00,1.95189,1.95217,1.95178,1.95178,8000000.0
2007-11-21 07:50:00,1.95153,1.95172,1.95153,1.95167,7000000.0
2007-11-21 07:51:00,1.9519,1.95198,1.95182,1.95186,8000000.0
2007-11-21 07:52:00,1.9517,1.95211,1.9517,1.95194,10000000.0
2007-11-21 07:53:00,1.9515,1.95192,1.9515,1.95157,11000000.0
2007-11-21 07:54:00,1.95131,1.95131,1.95101,1.95114,9000000.0
2007-11-21 07:55:00,1.95151,1.95217,1.95151,1.95216,9000000.0
2007-11-21 07:56:00,1.95237,1.95245,1.95229,1.95229,9000000.0
2007-11-21 07:57:00,1.95238,1.95238,1.9522,1.9522,7000000.0
2007-11-21 07:58:00,1.9524,1.95246,1.95224,1.95246,7000000.0
2007-11-21 07:59:00,1.95223,1.95245,1.95192,1.95245,7000000.0
2007-11-21 08:00:00,1.95242,1.95312,1.95242,1.95289,8000000.0
2007-11-21 08:01:00,1.95344,1.95385,1.95343,1.95369,10000000.0
2007-11-21 08:02:00,1.95421,1.95421,1.95404,1.95417,7000000.0
2007-11-21 08:03:00,1.955,1.95558,1.95475,1.95475,8000000.0
2007-11-21 08:04:00,1.95446,1.9547,1.95377,1.95377,8000000.0
2007-11-21 08:05:00,1.95414,1.95414,1.9535,1.95354,8000000.0
2007-11-21 08:06:00,1.95323,1.95387,1.95323,1.95381,7000000.0
2007-11-21 08:07:00,1.95427,1.95484,1.95427,1.95482,7000000.0
2007-11-21 08:08:00,1.95521,1.95521,1.95453,1.95453,7000000.0
2007-11-21 08:09:00,1.95436,1.95465,1.95392,1.95392,7000000.0
2007-11-21 08:10:00,1.95409,1.95409,1.95315,1.95315,7000000.0
2007-11-21 08:11:00,1.95302,1.95335,1.95287,1.9532,8000000.0
2007-11-21 08:12:00,1.95336,1.95415,1.95328,1.95415,9000000.0
2007-11-21 08:13:00,1.9541,1.95423,1.95403,1.95423,7000000.0
2007-11-21 08:14:00,1.95424,1.95424,1.95384,1.95408,9000000.0
2007-11-21 08:15:00,1.95396,1.95396,1.95367,1.95381,8000000.0
2007-11-21 08:16:00,1.95422,1.95442,1.95414,1.95421,11000000.0
2007-11-21 08:17:00,1.95375,1.95396,1.9537,1.95393,7000000.0
2007-11-21 08:18:00,1.95397,1.95449,1.95388,1.95449,9000000.0
2007-11-21 08:19:00,1.95386,1.95449,1.95386,1.95403,7000000.0
2007-11-21 08:20:00,1.95412,1.95445,1.95406,1.95445,8000000.0
2007-11-21 08:21:00,1.95507,1.95552,1.95507,1.95546,8000000.0
2007-11-21 08:22:00,1.95543,1.95557,1.95512,1.95541,8000000.0
2007-11-21 08:23:00,1.9548,1.9548,1.95438,1.95438,7000000.0
2007-11-21 08:24:00,1.95437,1.95446,1.95423,1.95446,7000000.0
2007-11-21 08:25:00,1.95459,1.95495,1.95378,1.95378,8000000.0
2007-11-21 08:26:00,1.95392,1.95424,1.95392,1.95399,7000000.0
2007-11-21 08:27:00,1.95432,1.95432,1.95372,1.95399,10000000.0
2007-11-21 08:28:00,1.95403,1.95406,1.95308,1.95308,7000000.0
2007-11-21 08:29:00,1.95325,1.95325,1.95259,1.95259,10000000.0
2007-11-21 08:30:00,1.95245,1.9526,1.95227,1.95251,7000000.0
2007-11-21 08:31:00,1.95239,1.95239,1.95205,1.95207,10000000.0
2007-11-21 08:32:00,1.95202,1.95316,1.95196,1.95316,8000000.0
2007-11-21 08:33:00,1.95295,1.95295,1.95266,1.95266,7000000.0
2007-11-21 08:34:00,1.95265,1.95298,1.95249,1.95298,9000000.0
2007-11-21 08:35:00,1.95304,1.95361,1.95301,1.95361,9000000.0
2007-11-21 08:36:00,1.9536,1.9536,1.95307,1.95307,8000000.0
2007-11-21 08:37:00,1.95299,1.9531,1.9527,1.9527,9000000.0
2007-11-21 08:38:00,1.95256,1.95256,1.95184,1.95184,10000000.0
2007-11-21 08:39:00,1.95211,1.95238,1.95142,1.95142,11000000.0
2007-11-21 08:40:00,1.95147,1.95172,1.95084,1.95084,8000000.0
2007-11-21 08:41:00,1.95131,1.9516,1.95131,1.95132,11000000.0
2007-11-21 08:42:00,1.95157,1.95175,1.95149,1.95153,10000000.0
2007-11-21 08:43:00,1.95099,1.95099,1.95056,1.95077,8000000.0
2007-11-21 08:44:00,1.95081,1.95095,1.95081,1.95095,10000000.0
2007-11-21 08:45:00,1.95068,1.951,1.95068,1.951,8000000.0
2007-11-21 08:46:00,1.95098,1.95114,1.94967,1.95088,8000000.0
2007-11-21 08:47:00,1.95123,1.95157,1.95123,1.95157,7000000.0
2007-11-21 08:48:00,1.95141,1.95141,1.95067,1.95067,10000000.0
2007-11-21 08:49:00,1.95053,1.95053,1.95035,1.95035,11000000.0
2007-11-21 08:50:00,1.95032,1.95032,1.9495,1.9495,7000000.0
2007-11-21 08:51:00,1.94942,1.95011,1.94941,1.94994,8000000.0
2007-11-21 08:52:00,1.94957,1.94964,1.94938,1.94938,9000000.0
2007-11-21 08:53:00,1.94953,1.94953,1.94875,1.9493,8000000.0
2007-11-21 08:54:00,1.9498,1.94997,1.94974,1.94997,8000000.0
2007-11-21 08:55:00,1.95004,1.95004,1.94984,1.9499,8000000.0
2007-11-21 08:56:00,1.95006,1.9502,1.95004,1.95004,7000000.0
2007-11-21 08:57:00,1.94993,1.94994,1.94954,1.94994,8000000.0
2007-11-21 08:58:00,1.94945,1.94945,1.94917,1.94931,7000000.0
2007-11-21 08:59:00,1.94911,1.94912,1.94868,1.94912,7000000.0
2007-11-21 09:00:00,1.94887,1.94896,1.9488,1.94895,8000000.0
2007-11-21 09:01:00,1.9489,1.9492,1.94888,1.9492,9000000.0
2007-11-21 09:02:00,1.94933,1.94961,1.94908,1.94908,10000000.0
2007-11-21 09:03:00,1.94842,1.94842,1.94768,1.94768,7000000.0
2007-11-21 09:04:00,1.94752,1.94911,1.94752,1.94911,7000000.0
2007-11-21 09:05:00,1.94931,1.9494,1.9492,1.94937,7000000.0
2007-11-21 09:06:00,1.94971,1.94975,1.94954,1.94957,11000000.0
2007-11-21 09:07:00,1.94945,1.94945,1.94878,1.94878,8000000.0
2007-11-21 09:08:00,1.94849,1.94884,1.94849,1.94878,7000000.0
2007-11-21 09:09:00,1.94886,1.94903,1.94876,1.94903,11000000.0
2007-11-21 09:10:00,1.94857,1.94857,1.94801,1.94811,7000000.0
2007-11-21 09:11:00,1.9481,1.94831,1.94776,1.94776,9000000.0
2007-11-21 09:12:00,1.94734,1.94787,1.94734,1.94748,8000000.0
2007-11-21 09:13:00,1.94733,1.94737,1.94698,1.9472,9000000.0
2007-11-21 09:14:00,1.94708,1.94708,1.94605,1.9465,11000000.0
2007-11-21 09:15:00,1.94654,1.94658,1.94644,1.94647,7000000.0
2007-11-21 09:16:00,1.94531,1.94531,1.94492,1.94517,8000000.0
2007-11-21 09:17:00,1.94513,1.94563,1.94513,1.9456,11000000.0
2007-11-21 09:18:00,1.94565,1.9457,1.94541,1.94564,8000000.0
2007-11-21 09:19:00,1.94606,1.94635,1.94606,1.94635,7000000.0
2007-11-21 09:20:00,1.94735,1.94928,1.94735,1.94928,7000000.0
2007-11-21 09:21:00,1.94935,1.9496,1.94935,1.94952,8000000.0
2007-11-21 09:22:00,1.949,1.94922,1.94879,1.9488,8000000.0
2007-11-21 09:23:00,1.94809,1.94809,1.94778,1.94787,7000000.0
2007-11-21 09:24:00,1.94776,1.94824,1.94776,1.94824,8000000.0
2007-11-21 09:25:00,1.94802,1.94819,1.94794,1.94794,7000000.0
2007-11-21 09:26:00,1.94791,1.94888,1.94791,1.94888,11000000.0
2007-11-21 09:27:00,1.949,1.94923,1.94894,1.94894,11000000.0
2007-11-21 09:28:00,1.94897,1.94921,1.94896,1.94921,9000000.0
2007-11-21 09:29:00,1.94931,1.94946,1.94865,1.94866,8000000.0
2007-11-21 09:30:00,1.94892,1.94913,1.94892,1.94902,7000000.0
2007-11-21 09:31:00,1.94839,1.94867,1.94839,1.94852,7000000.0
2007-11-21 09:32:00,1.94864,1.94901,1.94864,1.94883,7000000.0
2007-11-21 09:33:00,1.9493,1.94972,1.9493,1.94971,8000000.0
2007-11-21 09:34:00,1.94961,1.9498,1.94955,1.94975,7000000.0
2007-11-21 09:35:00,1.94969,1.94985,1.94968,1.94973,10000000.0
2007-11-21 09:36:00,1.94967,1.94969,1.94942,1.94968,8000000.0
2007-11-21 09:37:00,1.94917,1.94985,1.94917,1.94985,11000000.0
2007-11-21 09:38:00,1.94961,1.94961,1.94759,1.94873,11000000.0
2007-11-21 09:39:00,1.94861,1.94874,1.94851,1.94851,7000000.0
2007-11-21 09:40:00,1.94815,1.94845,1.948,1.94845,9000000.0
2007-11-21 09:41:00,1.94869,1.94869,1.94818,1.94862,8000000.0
2007-11-21 09:42:00,1.9488,1.94883,1.9484,1.94856,10000000.0
2007-11-21 09:43:00,1.94853,1.94864,1.94839,1.94839,11000000.0
2007-11-21 09:44:00,1.94848,1.94848,1.94819,1.94819,8000000.0
2007-11-21 09:45:00,1.94822,1.94841,1.94822,1.94827,7000000.0
2007-11-21 09:46:00,1.94817,1.94817,1.94773,1.94805,11000000.0
2007-11-21 09:47:00,1.94802,1.94836,1.94781,1.94781,9000000.0
2007-11-21 09:48:00,1.94758,1.94789,1.94755,1.94789,7000000.0
2007-11-21 09:49:00,1.94791,1.94791,1.94716,1.94718,11000000.0
2007-11-21 09:50:00,1.94677,1.94763,1.94677,1.94763,8000000.0
2007-11-21 09:51:00,1.94804,1.94804,1.94787,1.94798,8000000.0
2007-11-21 09:52:00,1.94832,1.94859,1.94832,1.94851,8000000.0
2007-11-21 09:53:00,1.94843,1.94858,1.9483,1.94836,10000000.0
2007-11-21 09:54:00,1.94834,1.94848,1.94829,1.94834,10000000.0
2007-11-21 09:55:00,1.94802,1.94819,1.94785,1.94819,8000000.0
2007-11-21 09:56:00,1.94788,1.94848,1.94788,1.94848,10000000.0
2007-11-21 09:57:00,1.94841,1.95064,1.94841,1.95064,8000000.0
2007-11-21 09:58:00,1.95184,1.95184,1.94991,1.94991,8000000.0
2007-11-21 09:59:00,1.94972,1.95049,1.94963,1.95038,10000000.0
2007-11-21 10:00:00,1.95026,1.95026,1.94923,1.94923,10000000.0
2007-11-21 10:01:00,1.94879,1.94901,1.94827,1.94827,10000000.0
2007-11-21 10:02:00,1.94828,1.94859,1.94798,1.94859,10000000.0
2007-11-21 10:03:00,1.94845,1.9501,1.94845,1.9501,7000000.0
2007-11-21 10:04:00,1.95013,1.95013,1.94952,1.94952,7000000.0
2007-11-21 10:05:00,1.94969,1.95272,1.94969,1.95272,11000000.0
2007-11-21 10:06:00,1.95293,1.95293,1.95273,1.95273,7000000.0
2007-11-21 10:07:00,1.95274,1.95387,1.95274,1.95367,7000000.0
2007-11-21 10:08:00,1.95414,1.95414,1.95336,1.9535,7000000.0
2007-11-21 10:09:00,1.95278,1.95278,1.9522,1.9522,7000000.0
2007-11-21 10:10:00,1.95201,1.9523,1.95161,1.95161,7000000.0
2007-11-21 10:11:00,1.95141,1.95141,1.95081,1.95093,7000000.0
2007-11-21 10:12:00,1.95117,1.9516,1.95114,1.9516,8000000.0
2007-11-21 10:13:00,1.95184,1.95193,1.95173,1.95193,8000000.0
2007-11-21 10:14:00,1.95226,1.95249,1.95226,1.95249,7000000.0
2007-11-21 10:15:00,1.95225,1.95232,1.9517,1.9517,10000000.0
2007-11-21 10:16:00,1.95211,1.95211,1.95185,1.95188,7000000.0
2007-11-21 10:17:00,1.95262,1.95269,1.95236,1.95245,11000000.0
2007-11-21 10:18:00,1.95301,1.9534,1.95301,1.95334,8000000.0
2007-11-21 10:19:00,1.95493,1.95539,1.95493,1.95517,9000000.0
2007-11-21 10:20:00,1.95518,1.95538,1.95518,1.95526,7000000.0
2007-11-21 10:21:00,1.95521,1.95521,1.95489,1.95505,8000000.0
2007-11-21 10:22:00,1.95539,1.95553,1.95534,1.95546,7000000.0
2007-11-21 10:23:00,1.95545,1.95561,1.9554,1.95546,7000000.0
2007-11-21 10:24:00,1.95581,1.95632,1.95581,1.95607,7000000.0
2007-11-21 10:25:00,1.95611,1.9562,1.95589,1.9562,9000000.0
2007-11-21 10:26:00,1.95595,1.95625,1.95595,1.95625,11000000.0
2007-11-21 10:27:00,1.95618,1.95715,1.95618,1.95715,8000000.0
2007-11-21 10:28:00,1.95723,1.95748,1.95656,1.95748,9000000.0
2007-11-21 10:29:00,1.95776,1.95776,1.9571,1.9571,8000000.0
2007-11-21 10:30:00,1.95666,1.95741,1.95666,1.95741,8000000.0
2007-11-21 10:31:00,1.95693,1.95745,1.95692,1.95724,7000000.0
2007-11-21 10:32:00,1.95703,1.95714,1.95662,1.95714,9000000.0
2007-11-21 10:33:00,1.9564,1.9564,1.95572,1.95575,7000000.0
2007-11-21 10:34:00,1.95628,1.9579,1.95628,1.9579,7000000.0
2007-11-21 10:35:00,1.95771,1.95792,1.95741,1.95792,7000000.0
2007-11-21 10:36:00,1.95812,1.95812,1.95783,1.95804,8000000.0
2007-11-21 10:37:00,1.95792,1.95826,1.9579,1.95826,8000000.0
2007-11-21 10:38:00,1.9581,1.9581,1.95688,1.95688,10000000.0
2007-11-21 10:39:00,1.9572,1.95766,1.9572,1.95758,8000000.0
2007-11-21 10:40:00,1.95761,1.95764,1.95736,1.95744,7000000.0
2007-11-21 10:41:00,1.95704,1.95704,1.9565,1.95681,9000000.0
2007-11-21 10:42:00,1.95607,1.9564,1.95594,1.9564,7000000.0
2007-11-21 10:43:00,1.9567,1.95687,1.95645,1.95687,10000000.0
2007-11-21 10:44:00,1.95677,1.95697,1.95659,1.95697,7000000.0
2007-11-21 10:45:00,1.95719,1.95719,1.95669,1.95669,8000000.0
2007-11-21 10:46:00,1.95672,1.95725,1.95672,1.95725,8000000.0
2007-11-21 10:47:00,1.95718,1.95743,1.95717,1.95739,7000000.0
2007-11-21 10:48:00,1.95774,1.9579,1.95774,1.95784,8000000.0
2007-11-21 10:49:00,1.95732,1.95732,1.95667,1.95667,9000000.0
2007-11-21 10:50:00,1.95582,1.95603,1.95552,1.95603,8000000.0
2007-11-21 10:51:00,1.95575,1.95575,1.95456,1.95466,9000000.0
2007-11-21 10:52:00,1.95427,1.95492,1.95412,1.95492,8000000.0
2007-11-21 10:53:00,1.95498,1.95502,1.95486,1.95486,9000000.0
2007-11-21 10:54:00,1.95496,1.95496,1.95455,1.9547,10000000.0
2007-11-21 10:55:00,1.95477,1.95486,1.95443,1.95443,7000000.0
2007-11-21 10:56:00,1.95429,1.95516,1.95258,1.95516,7000000.0
2007-11-21 10:57:00,1.95499,1.95499,1.9542,1.9542,8000000.0
2007-11-21 10:58:00,1.95458,1.9547,1.9544,1.95446,7000000.0
2007-11-21 10:59:00,1.95441,1.95466,1.95436,1.95458,11000000.0
2007-11-21 11:00:00,1.95447,1.95488,1.95313,1.95313,7000000.0
2007-11-21 11:01:00,1.95443,1.95445,1.95429,1.95429,8000000.0
2007-11-21 11:02:00,1.95388,1.95412,1.95348,1.95348,7000000.0
2007-11-21 11:03:00,1.95362,1.95414,1.95362,1.95414,11000000.0
2007-11-21 11:04:00,1.95417,1.95417,1.95372,1.95376,11000000.0
2007-11-21 11:05:00,1.95391,1.95407,1.95384,1.954,7000000.0
2007-11-21 11:06:00,1.95442,1.95503,1.95442,1.95497,8000000.0
2007-11-21 11:07:00,1.95511,1.95514,1.95489,1.95489,7000000.0
2007-11-21 11:08:00,1.9549,1.95542,1.9549,1.95542,9000000.0
2007-11-21 11:09:00,1.95514,1.95514,1.95401,1.95447,8000000.0
2007-11-21 11:10:00,1.9551,1.95532,1.95509,1.95532,8000000.0
2007-11-21 11:11:00,1.95558,1.95673,1.95558,1.95669,10000000.0
2007-11-21 11:12:00,1.95611,1.95611,1.95503,1.95532,7000000.0
2007-11-21 11:13:00,1.95545,1.95545,1.95319,1.95319,11000000.0
2007-11-21 11:14:00,1.95323,1.95323,1.95286,1.95286,11000000.0
2007-11-21 11:15:00,1.95336,1.95354,1.9533,1.95348,7000000.0
2007-11-21 11:16:00,1.95445,1.95512,1.95445,1.95489,7000000.0
2007-11-21 11:17:00,1.95494,1.95767,1.95494,1.95767,7000000.0
2007-11-21 11:18:00,1.95742,1.95742,1.95685,1.95698,10000000.0
2007-11-21 11:19:00,1.95665,1.9567,1.95618,1.9567,11000000.0
2007-11-21 11:20:00,1.9559,1.9562,1.95558,1.9562,8000000.0
2007-11-21 11:21:00,1.95602,1.95614,1.9559,1.95614,7000000.0
2007-11-21 11:22:00,1.95597,1.95622,1.95596,1.95616,8000000.0
2007-11-21 11:23:00,1.9564,1.95675,1.95629,1.95675,8000000.0
2007-11-21 11:24:00,1.95736,1.95777,1.95728,1.95739,7000000.0
2007-11-21 11:25:00,1.95761,1.95866,1.95761,1.95866,8000000.0
2007-11-21 11:26:00,1.95837,1.95846,1.95799,1.95846,11000000.0
2007-11-21 11:27:00,1.95872,1.95888,1.95831,1.95888,8000000.0
2007-11-21 11:28:00,1.9586,1.9586,1.95663,1.95663,7000000.0
2007-11-21 11:29:00,1.95555,1.95555,1.95337,1.95337,8000000.0
2007-11-21 11:30:00,1.95338,1.95479,1.95338,1.95479,7000000.0
2007-11-21 11:31:00,1.95452,1.95602,1.95452,1.95602,11000000.0
2007-11-21 11:32:00,1.95629,1.95645,1.95624,1.95628,11000000.0
2007-11-21 11:33:00,1.95546,1.95605,1.95525,1.95605,7000000.0
2007-11-21 11:34:00,1.95756,1.95903,1.95756,1.95903,7000000.0
2007-11-21 11:35:00,1.95848,1.95848,1.9563,1.9563,10000000.0
2007-11-21 11:36:00,1.95568,1.95593,1.95531,1.95593,8000000.0
2007-11-21 11:37:00,1.95687,1.95712,1.95654,1.95712,8000000.0
2007-11-21 11:38:00,1.95715,1.95715,1.95686,1.95701,9000000.0
2007-11-21 11:39:00,1.95708,1.95766,1.95708,1.95766,9000000.0
2007-11-21 11:40:00,1.95785,1.95785,1.95742,1.95756,11000000.0
2007-11-21 11:41:00,1.95741,1.95741,1.95688,1.95688,11000000.0
2007-11-21 11:42:00,1.9569,1.95751,1.95682,1.95751,11000000.0
2007-11-21 11:43:00,1.9578,1.95786,1.95756,1.95767,7000000.0
2007-11-21 11:44:00,1.95872,1.96233,1.95872,1.96233,7000000.0
2007-11-21 11:45:00,1.96307,1.96394,1.96307,1.96394,11000000.0
2007-11-21 11:46:00,1.96548,1.96629,1.96548,1.9661,7000000.0
2007-11-21 11:47:00,1.96491,1.96502,1.96315,1.96315,9000000.0
2007-11-21 11:48:00,1.96324,1.96331,1.96299,1.96331,10000000.0
2007-11-21 11:49:00,1.9636,1.96391,1.9634,1.96364,7000000.0
2007-11-21 11:50:00,1.96365,1.96365,1.9629,1.9629,7000000.0
2007-11-21 11:51:00,1.96263,1.96263,1.96195,1.96228,8000000.0
2007-11-21 11:52:00,1.96245,1.96265,1.96225,1.96265,10000000.0
2007-11-21 11:53:00,1.96275,1.96295,1.96275,1.96284,10000000.0
2007-11-21 11:54:00,1.96302,1.96329,1.96244,1.96244,9000000.0
2007-11-21 11:55:00,1.96199,1.96202,1.96172,1.96202,8000000.0
2007-11-21 11:56:00,1.96152,1.96175,1.96152,1.96174,11000000.0
2007-11-21 11:57:00,1.96222,1.96249,1.96222,1.96249,8000000.0
2007-11-21 11:58:00,1.96291,1.96328,1.96291,1.96328,9000000.0
2007-11-21 11:59:00,1.9633,1.96335,1.9629,1.96293,7000000.0
2007-11-21 12:00:00,1.96309,1.96326,1.96309,1.96326,7000000.0
2007-11-21 12:01:00,1.96322,1.96322,1.96286,1.96289,10000000.0
2007-11-21 12:02:00,1.96396,1.96573,1.96396,1.96573,10000000.0
2007-11-21 12:03:00,1.96644,1.96895,1.96644,1.96895,7000000.0
2007-11-21 12:04:00,1.96852,1.97039,1.96852,1.97039,9000000.0
2007-11-21 12:05:00,1.97039,1.97193,1.97039,1.97193,11000000.0
2007-11-21 12:06:00,1.97209,1.97209,1.97009,1.97009,7000000.0
2007-11-21 12:07:00,1.97059,1.97119,1.97059,1.97101,7000000.0
2007-11-21 12:08:00,1.97061,1.97082,1.97021,1.97082,9000000.0
2007-11-21 12:09:00,1.97189,1.9722,1.97186,1.9722,8000000.0
2007-11-21 12:10:00,1.97123,1.97123,1.97005,1.97005,8000000.0
2007-11-21 12:11:00,1.96997,1.9701,1.96948,1.96952,7000000.0
2007-11-21 12:12:00,1.96924,1.96924,1.96721,1.96729,7000000.0
2007-11-21 12:13:00,1.9694,1.97054,1.9694,1.97043,10000000.0
2007-11-21 12:14:00,1.97064,1.97069,1.96966,1.96966,8000000.0
2007-11-21 12:15:00,1.96946,1.97001,1.96946,1.96996,8000000.0
2007-11-21 12:16:00,1.96961,1.96961,1.96917,1.96927,8000000.0
2007-11-21 12:17:00,1.96919,1.96919,1.96854,1.96868,8000000.0
2007-11-21 12:18:00,1.96877,1.96901,1.96867,1.96901,11000000.0
2007-11-21 12:19:00,1.9686,1.96907,1.9686,1.96907,9000000.0
2007-11-21 12:20:00,1.96979,1.96993,1.96968,1.96993,10000000.0
2007-11-21 12:21:00,1.97002,1.97011,1.9678,1.9678,7000000.0
2007-11-21 12:22:00,1.96967,1.97099,1.96967,1.97099,8000000.0
2007-11-21 12:23:00,1.97235,1.97256,1.971,1.971,7000000.0
2007-11-21 12:24:00,1.97258,1.97551,1.97258,1.97551,7000000.0
2007-11-21 12:25:00,1.97434,1.97452,1.97391,1.97452,9000000.0
2007-11-21 12:26:00,1.975,1.97567,1.975,1.97567,8000000.0
2007-11-21 12:27:00,1.97666,1.97889,1.97666,1.97889,10000000.0
2007-11-21 12:28:00,1.97863,1.97909,1.97784,1.97909,9000000.0
2007-11-21 12:29:00,1.97892,1.98055,1.9789,1.98051,9000000.0
2007-11-21 12:30:00,1.97914,1.97914,1.97714,1.97714,7000000.0
2007-11-21 12:31:00,1.97578,1.97695,1.97578,1.9766,11000000.0
2007-11-21 12:32:00,1.97673,1.97707,1.97607,1.97607,7000000.0
2007-11-21 12:33:00,1.97596,1.97596,1.97486,1.97486,7000000.0
2007-11-21 12:34:00,1.97498,1.97611,1.97498,1.97611,7000000.0
2007-11-21 12:35:00,1.97614,1.97625,1.97614,1.97623,8000000.0
2007-11-21 12:36:00,1.97622,1.97622,1.97485,1.97485,8000000.0
2007-11-21 12:37:00,1.97477,1.97486,1.97454,1.97454,9000000.0
2007-11-21 12:38:00,1.97406,1.97406,1.97281,1.97292,8000000.0
2007-11-21 12:39:00,1.97252,1.97293,1.97241,1.97241,9000000.0
2007-11-21 12:40:00,1.97237,1.97258,1.97235,1.97251,7000000.0
2007-11-21 12:41:00,1.97304,1.97456,1.97304,1.97456,8000000.0
2007-11-21 12:42:00,1.97392,1.97392,1.97268,1.97268,9000000.0
2007-11-21 12:43:00,1.97238,1.97255,1.97228,1.97235,9000000.0
2007-11-21 12:44:00,1.97275,1.97275,1.97252,1.97273,8000000.0
2007-11-21 12:45:00,1.97268,1.9729,1.97234,1.97268,10000000.0
2007-11-21 12:46:00,1.97306,1.97306,1.97207,1.97209,9000000.0
2007-11-21 12:47:00,1.97211,1.97266,1.97211,1.97266,10000000.0
2007-11-21 12:48:00,1.97185,1.97229,1.97185,1.97191,11000000.0
2007-11-21 12:49:00,1.97199,1.97199,1.97173,1.97173,7000000.0
2007-11-21 12:50:00,1.9719,1.97202,1.97178,1.97191,7000000.0
2007-11-21 12:51:00,1.972,1.97204,1.97187,1.97192,8000000.0
2007-11-21 12:52:00,1.97167,1.97173,1.97057,1.97057,11000000.0
2007-11-21 12:53:00,1.97022,1.97042,1.97022,1.97022,8000000.0
2007-11-21 12:54:00,1.97023,1.97033,1.96961,1.96961,7000000.0
2007-11-21 12:55:00,1.96965,1.96965,1.96925,1.96925,8000000.0
2007-11-21 12:56:00,1.96835,1.96835,1.96774,1.96774,7000000.0
2007-11-21 12:57:00,1.96665,1.9681,1.96665,1.9681,7000000.0
2007-11-21 12:58:00,1.96738,1.96738,1.9667,1.96723,8000000.0
2007-11-21 12:59:00,1.96734,1.96749,1.96731,1.96749,7000000.0
2007-11-21 13:00:00,1.96749,1.96784,1.96741,1.96784,8000000.0
2007-11-21 13:01:00,1.96798,1.96853,1.96798,1.96843,8000000.0
2007-11-21 13:02:00,1.96875,1.96875,1.96843,1.96845,7000000.0
2007-11-21 13:03:00,1.96835,1.9685,1.96833,1.96845,8000000.0
2007-11-21 13:04:00,1.96813,1.96813,1.96679,1.96679,7000000.0
2007-11-21 13:05:00,1.96691,1.96691,1.96609,1.96625,8000000.0
2007-11-21 13:06:00,1.96666,1.96769,1.96666,1.96769,7000000.0
2007-11-21 13:07:00,1.96786,1.96786,1.9677,1.96783,7000000.0
2007-11-21 13:08:00,1.96815,1.96841,1.96815,1.96834,10000000.0
2007-11-21 13:09:00,1.96825,1.96845,1.96825,1.96832,7000000.0
2007-11-21 13:10:00,1.96777,1.96786,1.96735,1.96735,9000000.0
2007-11-21 13:11:00,1.96739,1.9677,1.96729,1.96762,8000000.0
2007-11-21 13:12:00,1.96757,1.96818,1.96755,1.96818,8000000.0
2007-11-21 13:13:00,1.96804,1.96813,1.96804,1.96808,9000000.0
2007-11-21 13:14:00,1.96822,1.9684,1.9681,1.9684,7000000.0
2007-11-21 13:15:00,1.96833,1.96839,1.96787,1.96797,8000000.0
2007-11-21 13:16:00,1.96775,1.96808,1.96761,1.96761,8000000.0
2007-11-21 13:17:00,1.96746,1.96746,1.9666,1.9666,9000000.0
2007-11-21 13:18:00,1.96622,1.96649,1.96619,1.96619,10000000.0
2007-11-21 13:19:00,1.96647,1.96665,1.96612,1.96658,8000000.0
2007-11-21 13:20:00,1.96661,1.96661,1.96588,1.96588,8000000.0
2007-11-21 13:21:00,1.96456,1.96523,1.96431,1.96523,7000000.0
2007-11-21 13:22:00,1.96539,1.96592,1.96538,1.96592,11000000.0
2007-11-21 13:23:00,1.96557,1.96585,1.96543,1.96585,8000000.0
2007-11-21 13:24:00,1.96572,1.96572,1.96535,1.96535,7000000.0
2007-11-21 13:25:00,1.96501,1.96523,1.96501,1.96513,11000000.0
2007-11-21 13:26:00,1.96548,1.96585,1.96548,1.96575,10000000.0
2007-11-21 13:27:00,1.96556,1.96587,1.96556,1.96583,8000000.0
2007-11-21 13:28:00,1.966,1.966,1.96585,1.96586,21000000.0
2007-11-21 13:29:00,1.96598,1.96633,1.96598,1.96633,17000000.0
2007-11-21 13:30:00,1.96615,1.96635,1.96615,1.96635,7000000.0
2007-11-21 13:31:00,1.96635,1.96635,1.96624,1.9663,9000000.0
2007-11-21 13:32:00,1.96663,1.96666,1.9665,1.96664,14000000.0
2007-11-21 13:33:00,1.96628,1.96648,1.96597,1.96621,14000000.0
2007-11-21 13:34:00,1.96518,1.96518,1.96491,1.96502,31000000.0
2007-11-21 13:35:00,1.96539,1.96616,1.96539,1.96616,17000000.0
2007-11-21 13:36:00,1.96644,1.96692,1.96644,1.96692,24000000.0
2007-11-21 13:37:00,1.96748,1.96757,1.96743,1.96755,10000000.0
2007-11-21 13:38:00,1.96763,1.96807,1.96763,1.96805,18000000.0
2007-11-21 13:39:00,1.96799,1.96799,1.96762,1.96762,15000000.0
2007-11-21 13:40:00,1.96748,1.96808,1.96748,1.96808,29000000.0
2007-11-21 13:41:00,1.96808,1.96808,1.96731,1.96731,13000000.0
2007-11-21 13:42:00,1.9672,1.96735,1.96701,1.96735,8000000.0
2007-11-21 13:43:00,1.96783,1.96792,1.96766,1.96773,10000000.0
2007-11-21 13:44:00,1.96741,1.96741,1.96691,1.96712,26000000.0
2007-11-21 13:45:00,1.96681,1.96703,1.9668,1.96703,22000000.0
2007-11-21 13:46:00,1.9673,1.96766,1.9673,1.96733,19000000.0
2007-11-21 13:47:00,1.96708,1.96744,1.96708,1.96725,17000000.0
2007-11-21 13:48:00,1.96733,1.96785,1.96733,1.96785,22000000.0
2007-11-21 13:49:00,1.96796,1.96835,1.96796,1.96835,24000000.0
2007-11-21 13:50:00,1.96845,1.96872,1.96845,1.96872,15000000.0
2007-11-21 13:51:00,1.96872,1.96872,1.96837,1.96837,22000000.0
2007-11-21 13:52:00,1.96814,1.96815,1.96774,1.96798,32000000.0
2007-11-21 13:53:00,1.96811,1.96811,1.96759,1.96759,28000000.0
2007-11-21 13:54:00,1.96788,1.96788,1.96757,1.96772,31000000.0
2007-11-21 13:55:00,1.96776,1.96783,1.96759,1.96783,20000000.0
2007-11-21 13:56:00,1.96806,1.96815,1.96765,1.96778,24000000.0
2007-11-21 13:57:00,1.96764,1.96839,1.96763,1.96839,34000000.0
2007-11-21 13:58:00,1.96921,1.96981,1.96915,1.96915,16000000.0
2007-11-21 13:59:00,1.96902,1.96908,1.9686,1.9686,30000000.0
2007-11-21 14:00:00,1.96856,1.96872,1.96851,1.96859,39000000.0
2007-11-21 14:01:00,1.96881,1.96883,1.96864,1.96883,30000000.0
2007-11-21 14:02:00,1.96798,1.96798,1.9673,1.96744,19000000.0
2007-11-21 14:03:00,1.96683,1.96723,1.96683,1.9672,23000000.0
2007-11-21 14:04:00,1.96725,1.96736,1.9672,1.96736,33000000.0
2007-11-21 14:05:00,1.96765,1.96765,1.9673,1.9673,28000000.0
2007-11-21 14:06:00,1.96644,1.96644,1.96526,1.96526,31000000.0
2007-11-21 14:07:00,1.96525,1.96535,1.96519,1.96524,31000000.0
2007-11-21 14:08:00,1.96516,1.96531,1.96512,1.96527,27000000.0
2007-11-21 14:09:00,1.96523,1.96553,1.96484,1.96553,27000000.0
2007-11-21 14:10:00,1.96553,1.96563,1.96515,1.96515,24000000.0
2007-11-21 14:11:00,1.96549,1.96571,1.96549,1.96565,21000000.0
2007-11-21 14:12:00,1.96521,1.96549,1.96521,1.96549,22000000.0
2007-11-21 14:13:00,1.96525,1.9653,1.96508,1.96523,13000000.0
2007-11-21 14:14:00,1.96521,1.96521,1.96446,1.96446,21000000.0
2007-11-21 14:15:00,1.96448,1.96448,1.96286,1.96286,25000000.0
2007-11-21 14:16:00,1.96243,1.96314,1.96243,1.96314,26000000.0
2007-11-21 14:17:00,1.96286,1.96286,1.96122,1.96133,32000000.0
2007-11-21 14:18:00,1.9619,1.9621,1.96174,1.9621,27000000.0
2007-11-21 14:19:00,1.96221,1.96239,1.96221,1.96229,35000000.0
2007-11-21 14:20:00,1.96262,1.96275,1.9626,1.96271,32000000.0
2007-11-21 14:21:00,1.96265,1.96304,1.96246,1.96304,39000000.0
2007-11-21 14:22:00,1.96295,1.96295,1.96202,1.96223,22000000.0
2007-11-21 14:23:00,1.96191,1.96224,1.96162,1.96224,40000000.0
2007-11-21 14:24:00,1.96258,1.96299,1.96258,1.96283,10000000.0
2007-11-21 14:25:00,1.96284,1.96286,1.96257,1.96276,35000000.0
2007-11-21 14:26:00,1.96232,1.96232,1.96091,1.96106,18000000.0
2007-11-21 14:27:00,1.96137,1.96255,1.96137,1.96255,28000000.0
2007-11-21 14:28:00,1.96307,1.96352,1.96299,1.96315,21000000.0
2007-11-21 14:29:00,1.963,1.96321,1.96296,1.96317,16000000.0
2007-11-21 14:30:00,1.96326,1.9637,1.96314,1.9637,25000000.0
2007-11-21 14:31:00,1.964,1.96438,1.964,1.96429,26000000.0
2007-11-21 14:32:00,1.96462,1.96462,1.96443,1.96448,32000000.0
2007-11-21 14:33:00,1.9645,1.9645,1.96408,1.96408,20000000.0
2007-11-21 14:34:00,1.96313,1.96347,1.96313,1.9633,25000000.0
2007-11-21 14:35:00,1.96325,1.96346,1.96321,1.96321,23000000.0
2007-11-21 14:36:00,1.9635,1.96447,1.9634,1.96447,11000000.0
2007-11-21 14:37:00,1.96485,1.96491,1.96463,1.96488,41000000.0
2007-11-21 14:38:00,1.96512,1.96517,1.96485,1.96485,54000000.0
2007-11-21 14:39:00,1.96431,1.96431,1.96327,1.96327,36000000.0
2007-11-21 14:40:00,1.96238,1.96238,1.96154,1.96156,36000000.0
2007-11-21 14:41:00,1.96162,1.96177,1.96145,1.96177,41000000.0
2007-11-21 14:42:00,1.96231,1.96233,1.96193,1.96193,19000000.0
2007-11-21 14:43:00,1.96188,1.962,1.96166,1.96166,20000000.0
2007-11-21 14:44:00,1.96111,1.96136,1.96111,1.9612,25000000.0
2007-11-21 14:45:00,1.96093,1.96123,1.96093,1.96123,33000000.0
2007-11-21 14:46:00,1.96096,1.96103,1.96094,1.96094,11000000.0
2007-11-21 14:47:00,1.96086,1.96086,1.96069,1.96069,7000000.0
2007-11-21 14:48:00,1.96047,1.96057,1.96021,1.96021,21000000.0
2007-11-21 14:49:00,1.95984,1.95984,1.9592,1.9592,32000000.0
2007-11-21 14:50:00,1.95718,1.95718,1.95649,1.95662,33000000.0
2007-11-21 14:51:00,1.95762,1.95798,1.95737,1.95754,37000000.0
2007-11-21 14:52:00,1.95826,1.95855,1.95817,1.95817,17000000.0
2007-11-21 14:53:00,1.95803,1.95803,1.95687,1.95687,22000000.0
2007-11-21 14:54:00,1.95629,1.95667,1.95629,1.95663,17000000.0
2007-11-21 14:55:00,1.95701,1.95779,1.95701,1.95779,7000000.0
2007-11-21 14:56:00,1.95792,1.95837,1.95792,1.95807,21000000.0
2007-11-21 14:57:00,1.95793,1.95793,1.95713,1.95736,12000000.0
2007-11-21 14:58:00,1.95693,1.95693,1.95562,1.95585,31000000.0
2007-11-21 14:59:00,1.95559,1.95567,1.95501,1.95567,20000000.0
2007-11-21 15:00:00,1.95586,1.95586,1.95569,1.95578,32000000.0
2007-11-21 15:01:00,1.95594,1.95594,1.95556,1.95563,14000000.0
2007-11-21 15:02:00,1.95568,1.95579,1.95533,1.95533,26000000.0
2007-11-21 15:03:00,1.95538,1.95538,1.95514,1.95531,30000000.0
2007-11-21 15:04:00,1.95519,1.95519,1.95329,1.95329,29000000.0
2007-11-21 15:05:00,1.95265,1.95383,1.95265,1.95383,28000000.0
2007-11-21 15:06:00,1.95511,1.95586,1.95511,1.95585,16000000.0
2007-11-21 15:07:00,1.95577,1.95634,1.95577,1.95634,26000000.0
2007-11-21 15:08:00,1.95677,1.95711,1.95672,1.95672,25000000.0
2007-11-21 15:09:00,1.95669,1.95676,1.95651,1.95676,34000000.0
2007-11-21 15:10:00,1.95637,1.95654,1.95623,1.95623,36000000.0
2007-11-21 15:11:00,1.95703,1.95733,1.95687,1.95733,27000000.0
2007-11-21 15:12:00,1.95768,1.95807,1.95768,1.95794,26000000.0
2007-11-21 15:13:00,1.95763,1.95861,1.95756,1.95861,41000000.0
2007-11-21 15:14:00,1.95903,1.95964,1.9589,1.95894,30000000.0
2007-11-21 15:15:00,1.95919,1.96002,1.95914,1.96002,21000000.0
2007-11-21 15:16:00,1.96014,1.9602,1.96008,1.96008,9000000.0
2007-11-21 15:17:00,1.96024,1.9604,1.96024,1.9604,26000000.0
2007-11-21 15:18:00,1.96053,1.96065,1.96051,1.96065,10000000.0
2007-11-21 15:19:00,1.96081,1.96145,1.96081,1.96145,16000000.0
2007-11-21 15:20:00,1.96116,1.96116,1.96035,1.96035,20000000.0
2007-11-21 15:21:00,1.95989,1.95989,1.95933,1.95984,12000000.0
2007-11-21 15:22:00,1.95986,1.95986,1.95939,1.95956,22000000.0
2007-11-21 15:23:00,1.9599,1.96019,1.95978,1.96019,36000000.0
2007-11-21 15:24:00,1.96007,1.96007,1.95925,1.95973,20000000.0
2007-11-21 15:25:00,1.95974,1.95974,1.95911,1.95952,14000000.0
2007-11-21 15:26:00,1.95981,1.9604,1.95981,1.96025,40000000.0
2007-11-21 15:27:00,1.96047,1.96068,1.95988,1.95988,32000000.0
2007-11-21 15:28:00,1.95989,1.96006,1.95973,1.95989,55000000.0
2007-11-21 15:29:00,1.96017,1.96017,1.95828,1.96003,47000000.0
2007-11-21 15:30:00,1.95816,1.96093,1.95725,1.96093,71000000.0
2007-11-21 15:31:00,1.96162,1.96203,1.96154,1.96203,58000000.0
2007-11-21 15:32:00,1.96223,1.96273,1.96223,1.96273,25000000.0
2007-11-21 15:33:00,1.9627,1.96273,1.96219,1.96219,32000000.0
2007-11-21 15:34:00,1.96158,1.96203,1.96158,1.96175,22000000.0
2007-11-21 15:35:00,1.96241,1.96274,1.96221,1.96221,30000000.0
2007-11-21 15:36:00,1.9623,1.96359,1.9623,1.96319,23000000.0
2007-11-21 15:37:00,1.96302,1.96483,1.96282,1.96483,24000000.0
2007-11-21 15:38:00,1.96511,1.96533,1.96489,1.96503,61000000.0
2007-11-21 15:39:00,1.96455,1.96455,1.9641,1.9641,40000000.0
2007-11-21 15:40:00,1.9641,1.96421,1.96402,1.96419,37000000.0
2007-11-21 15:41:00,1.96477,1.96477,1.9645,1.96459,43000000.0
2007-11-21 15:42:00,1.9645,1.9645,1.96425,1.96444,41000000.0
2007-11-21 15:43:00,1.9647,1.9647,1.96448,1.9645,30000000.0
2007-11-21 15:44:00,1.9648,1.96507,1.9648,1.965,29000000.0
2007-11-21 15:45:00,1.96508,1.96508,1.96462,1.96463,36000000.0
2007-11-21 15:46:00,1.96506,1.96512,1.96343,1.96343,24000000.0
2007-11-21 15:47:00,1.96349,1.96371,1.96349,1.96371,31000000.0
2007-11-21 15:48:00,1.9637,1.96372,1.96321,1.96321,33000000.0
2007-11-21 15:49:00,1.96327,1.96351,1.96273,1.96297,25000000.0
2007-11-21 15:50:00,1.9629,1.9629,1.96239,1.96268,11000000.0
2007-11-21 15:51:00,1.96242,1.96242,1.96181,1.96181,37000000.0
2007-11-21 15:52:00,1.96115,1.96115,1.96051,1.96059,23000000.0
2007-11-21 15:53:00,1.96094,1.96245,1.96094,1.96245,15000000.0
2007-11-21 15:54:00,1.96336,1.96378,1.96333,1.96333,26000000.0
2007-11-21 15:55:00,1.96356,1.9638,1.96356,1.9638,33000000.0
2007-11-21 15:56:00,1.96355,1.96355,1.96239,1.96252,36000000.0
2007-11-21 15:57:00,1.96158,1.96158,1.96109,1.96109,34000000.0
2007-11-21 15:58:00,1.96139,1.96194,1.96091,1.96091,24000000.0
2007-11-21 15:59:00,1.96062,1.96189,1.96062,1.96189,23000000.0
2007-11-21 16:00:00,1.96198,1.96198,1.96137,1.96137,51000000.0
2007-11-21 16:01:00,1.96106,1.96121,1.9609,1.96109,31000000.0
2007-11-21 16:02:00,1.96137,1.96137,1.96113,1.9613,29000000.0
2007-11-21 16:03:00,1.96147,1.96147,1.96095,1.96106,51000000.0
2007-11-21 16:04:00,1.96102,1.96102,1.96091,1.96094,38000000.0
2007-11-21 16:05:00,1.96057,1.96057,1.95982,1.95982,37000000.0
2007-11-21 16:06:00,1.95984,1.96112,1.95984,1.96112,33000000.0
2007-11-21 16:07:00,1.96128,1.96128,1.96038,1.96102,37000000.0
2007-11-21 16:08:00,1.96081,1.96084,1.96055,1.96055,37000000.0
2007-11-21 16:09:00,1.9604,1.96055,1.9604,1.96048,44000000.0
2007-11-21 16:10:00,1.95989,1.96001,1.95982,1.95994,41000000.0
2007-11-21 16:11:00,1.96005,1.96005,1.95932,1.95932,27000000.0
2007-11-21 16:12:00,1.9601,1.96031,1.95933,1.96031,22000000.0
2007-11-21 16:13:00,1.96054,1.96099,1.96054,1.96099,38000000.0
2007-11-21 16:14:00,1.96103,1.96133,1.96099,1.96126,41000000.0
2007-11-21 16:15:00,1.96114,1.96132,1.96114,1.96132,42000000.0
2007-11-21 16:16:00,1.96133,1.96156,1.96132,1.96155,45000000.0
2007-11-21 16:17:00,1.96156,1.96162,1.96131,1.96131,22000000.0
2007-11-21 16:18:00,1.96128,1.9617,1.96128,1.96167,49000000.0
2007-11-21 16:19:00,1.96209,1.96269,1.96209,1.96257,27000000.0
2007-11-21 16:20:00,1.96283,1.96299,1.96267,1.96287,52000000.0
2007-11-21 16:21:00,1.96324,1.96396,1.96308,1.96396,37000000.0
2007-11-21 16:22:00,1.96398,1.96398,1.96325,1.96339,50000000.0
2007-11-21 16:23:00,1.96304,1.96304,1.96274,1.96288,48000000.0
2007-11-21 16:24:00,1.96337,1.96429,1.96337,1.96429,44000000.0
2007-11-21 16:25:00,1.96434,1.96485,1.96434,1.96485,28000000.0
2007-11-21 16:26:00,1.96543,1.96562,1.96531,1.96551,41000000.0
2007-11-21 16:27:00,1.96545,1.96545,1.96497,1.96525,46000000.0
2007-11-21 16:28:00,1.96501,1.96538,1.96501,1.96525,34000000.0
2007-11-21 16:29:00,1.96547,1.96547,1.96528,1.96528,24000000.0
2007-11-21 16:30:00,1.96544,1.96554,1.96501,1.96554,43000000.0
2007-11-21 16:31:00,1.96568,1.96592,1.96549,1.96555,36000000.0
2007-11-21 16:32:00,1.96542,1.96586,1.96542,1.96584,34000000.0
2007-11-21 16:33:00,1.96568,1.96611,1.96547,1.96606,41000000.0
2007-11-21 16:34:00,1.96672,1.96673,1.96655,1.96662,29000000.0
2007-11-21 16:35:00,1.96644,1.96648,1.96613,1.96642,53000000.0
2007-11-21 16:36:00,1.96691,1.96692,1.96659,1.96659,43000000.0
2007-11-21 16:37:00,1.9661,1.96617,1.96583,1.96613,56000000.0
2007-11-21 16:38:00,1.96596,1.96709,1.96596,1.96678,34000000.0
2007-11-21 16:39:00,1.9666,1.96664,1.96645,1.96663,43000000.0
2007-11-21 16:40:00,1.9669,1.96743,1.9669,1.96698,63000000.0
2007-11-21 16:41:00,1.96675,1.9669,1.96661,1.96669,44000000.0
2007-11-21 16:42:00,1.96802,1.96862,1.96776,1.96862,57000000.0
2007-11-21 16:43:00,1.9685,1.96875,1.96745,1.96755,20000000.0
2007-11-21 16:44:00,1.96674,1.96674,1.96487,1.96504,34000000.0
2007-11-21 16:45:00,1.96471,1.96471,1.96431,1.96432,41000000.0
2007-11-21 16:46:00,1.96437,1.96516,1.96437,1.96515,59000000.0
2007-11-21 16:47:00,1.96512,1.9653,1.96499,1.96523,55000000.0
2007-11-21 16:48:00,1.96552,1.96566,1.96504,1.96566,46000000.0
2007-11-21 16:49:00,1.96502,1.96508,1.96489,1.96503,35000000.0
2007-11-21 16:50:00,1.96519,1.96664,1.96519,1.96664,45000000.0
2007-11-21 16:51:00,1.96641,1.96641,1.9659,1.9659,30000000.0
2007-11-21 16:52:00,1.96564,1.96611,1.96553,1.96611,30000000.0
2007-11-21 16:53:00,1.96627,1.96668,1.96627,1.9665,19000000.0
2007-11-21 16:54:00,1.96644,1.96644,1.96612,1.96623,18000000.0
2007-11-21 16:55:00,1.96644,1.96679,1.96644,1.96679,40000000.0
2007-11-21 16:56:00,1.9663,1.9663,1.96517,1.96517,37000000.0
2007-11-21 16:57:00,1.96533,1.96563,1.96533,1.96563,17000000.0
2007-11-21 16:58:00,1.96574,1.96578,1.96552,1.96569,45000000.0
2007-11-21 16:59:00,1.9661,1.96685,1.9661,1.96683,39000000.0
2007-11-21 17:00:00,1.967,1.96764,1.9669,1.96738,47000000.0
2007-11-21 17:01:00,1.96734,1.96745,1.96705,1.96705,26000000.0
2007-11-21 17:02:00,1.96757,1.96792,1.96736,1.96792,33000000.0
2007-11-21 17:03:00,1.96777,1.96814,1.96743,1.96814,33000000.0
2007-11-21 17:04:00,1.96817,1.96817,1.9674,1.9674,37000000.0
2007-11-21 17:05:00,1.96648,1.96648,1.9655,1.9655,35000000.0
2007-11-21 17:06:00,1.96522,1.96522,1.96494,1.96516,46000000.0
2007-11-21 17:07:00,1.9653,1.96628,1.9653,1.96628,33000000.0
2007-11-21 17:08:00,1.96673,1.96688,1.96646,1.9668,45000000.0
2007-11-21 17:09:00,1.96764,1.96823,1.96764,1.968,47000000.0
2007-11-21 17:10:00,1.96816,1.96846,1.96816,1.9682,36000000.0
2007-11-21 17:11:00,1.96808,1.96809,1.96771,1.96771,44000000.0
2007-11-21 17:12:00,1.96709,1.96748,1.96709,1.96731,23000000.0
2007-11-21 17:13:00,1.96742,1.96742,1.96695,1.96695,35000000.0
2007-11-21 17:14:00,1.96672,1.96672,1.96642,1.96669,27000000.0
2007-11-21 17:15:00,1.96666,1.96683,1.96664,1.96674,26000000.0
2007-11-21 17:16:00,1.96674,1.96701,1.96658,1.96701,27000000.0
2007-11-21 17:17:00,1.96791,1.9685,1.96753,1.9685,38000000.0
2007-11-21 17:18:00,1.96819,1.96819,1.96784,1.96784,29000000.0
2007-11-21 17:19:00,1.96812,1.96812,1.96762,1.96789,19000000.0
2007-11-21 17:20:00,1.96786,1.96797,1.96765,1.96797,29000000.0
2007-11-21 17:21:00,1.96805,1.96805,1.96737,1.96737,26000000.0
2007-11-21 17:22:00,1.96737,1.96833,1.96737,1.96833,30000000.0
2007-11-21 17:23:00,1.96855,1.96878,1.96855,1.96876,32000000.0
2007-11-21 17:24:00,1.96874,1.96874,1.96838,1.96841,23000000.0
2007-11-21 17:25:00,1.9684,1.9684,1.96816,1.96827,20000000.0
2007-11-21 17:26:00,1.96822,1.96848,1.96822,1.96841,18000000.0
2007-11-21 17:27:00,1.96826,1.96848,1.96821,1.96839,44000000.0
2007-11-21 17:28:00,1.96878,1.96878,1.96791,1.96814,39000000.0
2007-11-21 17:29:00,1.96793,1.96811,1.96772,1.96772,36000000.0
2007-11-21 17:30:00,1.96755,1.96888,1.96755,1.96879,61000000.0
2007-11-21 17:31:00,1.96879,1.96902,1.96874,1.96902,62000000.0
2007-11-21 17:32:00,1.96861,1.96861,1.96812,1.96812,54000000.0
2007-11-21 17:33:00,1.96763,1.96844,1.96763,1.96844,64000000.0
2007-11-21 17:34:00,1.96837,1.96853,1.96836,1.96853,60000000.0
2007-11-21 17:35:00,1.96835,1.9684,1.96813,1.96834,43000000.0
2007-11-21 17:36:00,1.96857,1.96897,1.96857,1.96896,58000000.0
2007-11-21 17:37:00,1.96899,1.96904,1.96896,1.96898,47000000.0
2007-11-21 17:38:00,1.96874,1.96874,1.96799,1.96799,44000000.0
2007-11-21 17:39:00,1.96799,1.96864,1.96799,1.96864,41000000.0
2007-11-21 17:40:00,1.96868,1.96894,1.96866,1.96894,59000000.0
2007-11-21 17:41:00,1.96911,1.96978,1.96911,1.96978,50000000.0
2007-11-21 17:42:00,1.96958,1.96958,1.96909,1.96928,37000000.0
2007-11-21 17:43:00,1.96909,1.9691,1.96854,1.96854,33000000.0
2007-11-21 17:44:00,1.96833,1.96898,1.96833,1.96898,46000000.0
2007-11-21 17:45:00,1.96891,1.96902,1.96876,1.96892,49000000.0
2007-11-21 17:46:00,1.96889,1.96941,1.96864,1.96864,56000000.0
2007-11-21 17:47:00,1.96861,1.96923,1.96859,1.96923,65000000.0
2007-11-21 17:48:00,1.96922,1.96922,1.96898,1.96898,61000000.0
2007-11-21 17:49:00,1.96888,1.96932,1.96888,1.96908,72000000.0
2007-11-21 17:50:00,1.96891,1.96981,1.96891,1.96981,53000000.0
2007-11-21 17:51:00,1.97032,1.97094,1.96999,1.97094,54000000.0
2007-11-21 17:52:00,1.9716,1.97207,1.97147,1.97181,51000000.0
2007-11-21 17:53:00,1.9716,1.97161,1.97137,1.97137,42000000.0
2007-11-21 17:54:00,1.97132,1.97161,1.97132,1.9716,32000000.0
2007-11-21 17:55:00,1.97142,1.97162,1.97126,1.97156,32000000.0
2007-11-21 17:56:00,1.9719,1.9719,1.97175,1.97178,47000000.0
2007-11-21 17:57:00,1.97166,1.97166,1.97115,1.97137,34000000.0
2007-11-21 17:58:00,1.97124,1.97124,1.97095,1.97095,44000000.0
2007-11-21 17:59:00,1.97039,1.97039,1.96972,1.97006,39000000.0
2007-11-21 18:00:00,1.9701,1.97047,1.96991,1.97047,32000000.0
2007-11-21 18:01:00,1.97105,1.97207,1.97105,1.97207,52000000.0
2007-11-21 18:02:00,1.97221,1.97221,1.9711,1.9711,30000000.0
2007-11-21 18:03:00,1.97091,1.97091,1.97054,1.97054,38000000.0
2007-11-21 18:04:00,1.97076,1.97218,1.97076,1.97218,38000000.0
2007-11-21 18:05:00,1.97281,1.97391,1.97281,1.97391,36000000.0
2007-11-21 18:06:00,1.97404,1.9743,1.97404,1.9741,32000000.0
2007-11-21 18:07:00,1.9737,1.97389,1.97364,1.97389,38000000.0
2007-11-21 18:08:00,1.97422,1.97471,1.9737,1.9737,56000000.0
2007-11-21 18:09:00,1.97361,1.97361,1.97272,1.97324,34000000.0
2007-11-21 18:10:00,1.97319,1.97331,1.97283,1.97283,26000000.0
2007-11-21 18:11:00,1.97273,1.97288,1.9726,1.97288,34000000.0
2007-11-21 18:12:00,1.97321,1.97376,1.97321,1.97376,24000000.0
2007-11-21 18:13:00,1.97363,1.97363,1.97313,1.97313,30000000.0
2007-11-21 18:14:00,1.97327,1.97328,1.97315,1.97326,22000000.0
2007-11-21 18:15:00,1.97339,1.97488,1.97339,1.97488,21000000.0
2007-11-21 18:16:00,1.97512,1.97521,1.97489,1.97489,66000000.0
2007-11-21 18:17:00,1.97486,1.97494,1.97468,1.97473,60000000.0
2007-11-21 18:18:00,1.97412,1.97412,1.97322,1.97322,33000000.0
2007-11-21 18:19:00,1.97355,1.97367,1.97338,1.97352,46000000.0
2007-11-21 18:20:00,1.97414,1.97478,1.97414,1.97478,61000000.0
2007-11-21 18:21:00,1.9748,1.9748,1.97419,1.97419,37000000.0
2007-11-21 18:22:00,1.974,1.974,1.97384,1.97393,49000000.0
2007-11-21 18:23:00,1.97398,1.9741,1.97361,1.97392,34000000.0
2007-11-21 18:24:00,1.97346,1.9738,1.97346,1.9738,47000000.0
2007-11-21 18:25:00,1.97401,1.97414,1.97386,1.97389,31000000.0
2007-11-21 18:26:00,1.97347,1.97366,1.97347,1.97351,43000000.0
2007-11-21 18:27:00,1.97363,1.97363,1.97306,1.97306,35000000.0
2007-11-21 18:28:00,1.97273,1.97288,1.97214,1.97288,18000000.0
2007-11-21 18:29:00,1.97292,1.97342,1.97292,1.97342,24000000.0
2007-11-21 18:30:00,1.97338,1.97375,1.97326,1.97375,32000000.0
2007-11-21 18:31:00,1.97361,1.97415,1.97343,1.97415,46000000.0
2007-11-21 18:32:00,1.97468,1.97501,1.97445,1.975,55000000.0
2007-11-21 18:33:00,1.97488,1.97499,1.97477,1.97477,29000000.0
2007-11-21 18:34:00,1.9748,1.97541,1.9748,1.97541,32000000.0
2007-11-21 18:35:00,1.97597,1.97624,1.97588,1.97624,47000000.0
2007-11-21 18:36:00,1.97633,1.97633,1.97589,1.97624,65000000.0
2007-11-21 18:37:00,1.97624,1.97628,1.97602,1.97628,63000000.0
2007-11-21 18:38:00,1.97641,1.97665,1.97641,1.97653,61000000.0
2007-11-21 18:39:00,1.97662,1.97673,1.97659,1.97661,37000000.0
2007-11-21 18:40:00,1.9766,1.97685,1.97639,1.97668,52000000.0
2007-11-21 18:41:00,1.97635,1.97706,1.976,1.97706,68000000.0
2007-11-21 18:42:00,1.97685,1.97685,1.97635,1.97659,40000000.0
2007-11-21 18:43:00,1.97631,1.97642,1.97595,1.97602,39000000.0
2007-11-21 18:44:00,1.97657,1.97695,1.97657,1.97693,33000000.0
2007-11-21 18:45:00,1.97684,1.97729,1.97672,1.97729,57000000.0
2007-11-21 18:46:00,1.97663,1.97663,1.97497,1.97497,61000000.0
2007-11-21 18:47:00,1.9746,1.97476,1.97453,1.97458,41000000.0
2007-11-21 18:48:00,1.97464,1.97497,1.97459,1.97497,26000000.0
2007-11-21 18:49:00,1.97503,1.97519,1.97468,1.97519,31000000.0
2007-11-21 18:50:00,1.97547,1.9755,1.97533,1.9755,37000000.0
2007-11-21 18:51:00,1.97541,1.97541,1.97505,1.97506,17000000.0
2007-11-21 18:52:00,1.97506,1.97532,1.97503,1.97532,33000000.0
2007-11-21 18:53:00,1.97532,1.97653,1.9753,1.97653,31000000.0
2007-11-21 18:54:00,1.9765,1.9765,1.97568,1.97568,11000000.0
2007-11-21 18:55:00,1.97544,1.97549,1.97524,1.97529,22000000.0
2007-11-21 18:56:00,1.97494,1.97515,1.97489,1.97489,16000000.0
2007-11-21 18:57:00,1.97454,1.97462,1.97443,1.97459,15000000.0
2007-11-21 18:58:00,1.97464,1.97508,1.9746,1.97508,19000000.0
2007-11-21 18:59:00,1.97508,1.9751,1.97492,1.9751,26000000.0
2007-11-21 19:00:00,1.9753,1.97596,1.9753,1.97565,12000000.0
2007-11-21 19:01:00,1.9755,1.97572,1.9755,1.97572,18000000.0
2007-11-21 19:02:00,1.97578,1.97593,1.97533,1.97536,23000000.0
2007-11-21 19:03:00,1.97532,1.97536,1.97493,1.97493,21000000.0
2007-11-21 19:04:00,1.97484,1.97585,1.97484,1.9758,55000000.0
2007-11-21 19:05:00,1.97582,1.97587,1.97578,1.97587,42000000.0
2007-11-21 19:06:00,1.97574,1.97589,1.97555,1.97555,63000000.0
2007-11-21 19:07:00,1.97542,1.9756,1.97541,1.97557,39000000.0
2007-11-21 19:08:00,1.97582,1.97582,1.97568,1.97575,32000000.0
2007-11-21 19:09:00,1.97572,1.97586,1.9755,1.97582,56000000.0
2007-11-21 19:10:00,1.97555,1.97561,1.9753,1.97558,27000000.0
2007-11-21 19:11:00,1.9755,1.97588,1.97536,1.97588,36000000.0
2007-11-21 19:12:00,1.97561,1.97561,1.97525,1.97549,25000000.0
2007-11-21 19:13:00,1.97562,1.97576,1.97562,1.97575,23000000.0
2007-11-21 19:14:00,1.9762,1.97702,1.9762,1.9768,37000000.0
2007-11-21 19:15:00,1.977,1.977,1.97651,1.97651,17000000.0
2007-11-21 19:16:00,1.97638,1.97698,1.97638,1.97673,23000000.0
2007-11-21 19:17:00,1.97759,1.97794,1.97759,1.97775,17000000.0
2007-11-21 19:18:00,1.97769,1.97769,1.97747,1.97747,30000000.0
2007-11-21 19:19:00,1.97707,1.97732,1.97698,1.97707,36000000.0
2007-11-21 19:20:00,1.97723,1.97778,1.97723,1.97778,23000000.0
2007-11-21 19:21:00,1.97824,1.97848,1.97824,1.97836,21000000.0
2007-11-21 19:22:00,1.97864,1.97864,1.97837,1.97846,25000000.0
2007-11-21 19:23:00,1.97823,1.97836,1.9779,1.97801,12000000.0
2007-11-21 19:24:00,1.97821,1.97892,1.97821,1.97892,39000000.0
2007-11-21 19:25:00,1.97949,1.98001,1.97947,1.97996,49000000.0
2007-11-21 19:26:00,1.97985,1.97985,1.97899,1.97899,48000000.0
2007-11-21 19:27:00,1.97928,1.9795,1.97919,1.97919,51000000.0
2007-11-21 19:28:00,1.97945,1.97945,1.97931,1.97933,40000000.0
2007-11-21 19:29:00,1.97932,1.97932,1.97876,1.97876,28000000.0
2007-11-21 19:30:00,1.97891,1.97891,1.97845,1.97858,32000000.0
2007-11-21 19:31:00,1.97879,1.97936,1.97879,1.97936,28000000.0
2007-11-21 19:32:00,1.97958,1.97958,1.9792,1.97943,31000000.0
2007-11-21 19:33:00,1.9778,1.97781,1.97762,1.97762,14000000.0
2007-11-21 19:34:00,1.97817,1.97837,1.97797,1.97804,49000000.0
2007-11-21 19:35:00,1.97805,1.97929,1.97805,1.97827,28000000.0
2007-11-21 19:36:00,1.97778,1.97809,1.97771,1.97809,16000000.0
2007-11-21 19:37:00,1.97785,1.97834,1.97785,1.97834,26000000.0
2007-11-21 19:38:00,1.97831,1.97834,1.97801,1.97803,8000000.0
2007-11-21 19:39:00,1.97782,1.97782,1.97751,1.97777,13000000.0
2007-11-21 19:40:00,1.9779,1.97842,1.9779,1.97823,16000000.0
2007-11-21 19:41:00,1.97815,1.97886,1.97801,1.97886,17000000.0
2007-11-21 19:42:00,1.97911,1.97911,1.97832,1.97832,19000000.0
2007-11-21 19:43:00,1.97823,1.97834,1.97823,1.97824,21000000.0
2007-11-21 19:44:00,1.9782,1.97826,1.97808,1.97808,21000000.0
2007-11-21 19:45:00,1.97798,1.97798,1.97766,1.9777,33000000.0
2007-11-21 19:46:00,1.97777,1.97882,1.97777,1.97882,18000000.0
2007-11-21 19:47:00,1.97888,1.97888,1.97812,1.97812,22000000.0
2007-11-21 19:48:00,1.97815,1.97815,1.97772,1.97772,18000000.0
2007-11-21 19:49:00,1.97785,1.97786,1.97771,1.97786,27000000.0
2007-11-21 19:50:00,1.97785,1.978,1.97776,1.97776,23000000.0
2007-11-21 19:51:00,1.97811,1.97838,1.97811,1.97838,25000000.0
2007-11-21 19:52:00,1.97812,1.97812,1.9779,1.9779,15000000.0
2007-11-21 19:53:00,1.97783,1.97783,1.97765,1.97765,21000000.0
2007-11-21 19:54:00,1.97769,1.97849,1.97769,1.97849,9000000.0
2007-11-21 19:55:00,1.97896,1.97896,1.97808,1.97832,30000000.0
2007-11-21 19:56:00,1.97806,1.97806,1.97742,1.97742,20000000.0
2007-11-21 19:57:00,1.97738,1.97738,1.97675,1.97675,12000000.0
2007-11-21 19:58:00,1.97661,1.97711,1.97661,1.97689,13000000.0
2007-11-21 19:59:00,1.97697,1.97697,1.97622,1.97622,31000000.0
2007-11-21 20:00:00,1.97645,1.97662,1.97632,1.97662,23000000.0
2007-11-21 20:01:00,1.97659,1.9766,1.97639,1.9764,13000000.0
2007-11-21 20:02:00,1.97587,1.97587,1.97537,1.97539,20000000.0
2007-11-21 20:03:00,1.97522,1.97541,1.97495,1.97515,18000000.0
2007-11-21 20:04:00,1.9754,1.9764,1.9754,1.97632,27000000.0
2007-11-21 20:05:00,1.97625,1.97653,1.97625,1.97653,23000000.0
2007-11-21 20:06:00,1.97627,1.97641,1.97623,1.97641,13000000.0
2007-11-21 20:07:00,1.97681,1.97728,1.97681,1.97703,29000000.0
2007-11-21 20:08:00,1.97699,1.97704,1.97611,1.97611,15000000.0
2007-11-21 20:09:00,1.97645,1.97683,1.97629,1.97683,17000000.0
2007-11-21 20:10:00,1.9769,1.9769,1.97638,1.97674,8000000.0
2007-11-21 20:11:00,1.97696,1.97722,1.97689,1.97714,10000000.0
2007-11-21 20:12:00,1.977,1.977,1.97609,1.97642,15000000.0
2007-11-21 20:13:00,1.97662,1.97679,1.97633,1.97633,17000000.0
2007-11-21 20:14:00,1.97653,1.97706,1.97641,1.97666,15000000.0
2007-11-21 20:15:00,1.97632,1.97633,1.97615,1.97629,10000000.0
2007-11-21 20:16:00,1.97636,1.97711,1.97636,1.97711,22000000.0
2007-11-21 20:17:00,1.97732,1.97843,1.97732,1.97843,5000000.0
2007-11-21 20:18:00,1.97851,1.97851,1.97801,1.97801,24000000.0
2007-11-21 20:19:00,1.97645,1.97668,1.97632,1.97632,9000000.0
2007-11-21 20:20:00,1.97636,1.97636,1.97607,1.97607,14000000.0
2007-11-21 20:21:00,1.97617,1.97631,1.97616,1.97631,7000000.0
2007-11-21 20:22:00,1.97648,1.97678,1.97648,1.97678,12000000.0
2007-11-21 20:23:00,1.97706,1.97793,1.97664,1.97793,8000000.0
2007-11-21 20:24:00,1.97762,1.97789,1.97757,1.97757,15000000.0
2007-11-21 20:25:00,1.97773,1.978,1.97773,1.9778,16000000.0
2007-11-21 20:26:00,1.97784,1.97784,1.97741,1.97741,22000000.0
2007-11-21 20:27:00,1.97735,1.97738,1.97704,1.97704,11000000.0
2007-11-21 20:28:00,1.9768,1.97685,1.97664,1.97684,7000000.0
2007-11-21 20:29:00,1.97671,1.97751,1.97671,1.97734,20000000.0
2007-11-21 20:30:00,1.9773,1.97779,1.97711,1.97711,27000000.0
2007-11-21 20:31:00,1.97684,1.9771,1.9768,1.9771,17000000.0
2007-11-21 20:32:00,1.97716,1.97763,1.97696,1.97696,20000000.0
2007-11-21 20:33:00,1.97703,1.97726,1.97673,1.97685,14000000.0
2007-11-21 20:34:00,1.97644,1.97663,1.97644,1.97658,28000000.0
2007-11-21 20:35:00,1.97651,1.97657,1.97625,1.97637,23000000.0
2007-11-21 20:36:00,1.97645,1.97665,1.97645,1.97657,11000000.0
2007-11-21 20:37:00,1.97672,1.97701,1.97672,1.97689,7000000.0
2007-11-21 20:38:00,1.97695,1.97697,1.97597,1.97599,10000000.0
2007-11-21 20:39:00,1.97583,1.97647,1.97574,1.97647,9000000.0
2007-11-21 20:40:00,1.97657,1.97662,1.97644,1.97662,5000000.0
2007-11-21 20:41:00,1.97722,1.97722,1.97683,1.97687,8000000.0
2007-11-21 20:42:00,1.97654,1.97668,1.97654,1.97659,15000000.0
2007-11-21 20:43:00,1.97712,1.97757,1.97712,1.97757,12000000.0
2007-11-21 20:44:00,1.97746,1.97773,1.97746,1.97773,7000000.0
2007-11-21 20:45:00,1.97739,1.97757,1.9772,1.97757,12000000.0
2007-11-21 20:46:00,1.97761,1.97761,1.9773,1.97733,9000000.0
2007-11-21 20:47:00,1.97723,1.9776,1.97723,1.97748,11000000.0
2007-11-21 20:48:00,1.97777,1.97788,1.97756,1.97756,11000000.0
2007-11-21 20:49:00,1.97762,1.97767,1.9774,1.97757,18000000.0
2007-11-21 20:50:00,1.97769,1.97769,1.9773,1.9773,7000000.0
2007-11-21 20:51:00,1.97776,1.97784,1.97755,1.97759,18000000.0
2007-11-21 20:52:00,1.97783,1.97802,1.97776,1.97776,15000000.0
2007-11-21 20:53:00,1.97789,1.97791,1.97771,1.97791,8000000.0
2007-11-21 20:54:00,1.97761,1.97775,1.97748,1.9775,10000000.0
2007-11-21 20:55:00,1.97749,1.97784,1.97748,1.97784,8000000.0
2007-11-21 20:56:00,1.97791,1.97797,1.97789,1.97791,8000000.0
2007-11-21 20:57:00,1.97779,1.97781,1.97762,1.9778,18000000.0
2007-11-21 20:58:00,1.97781,1.97787,1.97762,1.97787,14000000.0
2007-11-21 20:59:00,1.9779,1.97793,1.9777,1.9777,8000000.0
2007-11-21 21:00:00,1.97754,1.97764,1.97747,1.97763,11000000.0
2007-11-21 21:01:00,1.97752,1.97758,1.97745,1.97745,16000000.0
2007-11-21 21:02:00,1.97739,1.9774,1.97734,1.97739,7000000.0
2007-11-21 21:03:00,1.97731,1.97742,1.97715,1.97736,13000000.0
2007-11-21 21:04:00,1.97727,1.97727,1.977,1.97718,8000000.0
2007-11-21 21:05:00,1.97736,1.97751,1.97729,1.97729,11000000.0
2007-11-21 21:06:00,1.97724,1.97749,1.97724,1.97749,8000000.0
2007-11-21 21:07:00,1.97743,1.97759,1.97737,1.97759,7000000.0
2007-11-21 21:08:00,1.97759,1.97761,1.97752,1.9776,11000000.0
2007-11-21 21:09:00,1.97763,1.97764,1.97748,1.97764,9000000.0
2007-11-21 21:10:00,1.97764,1.97765,1.97752,1.97765,5000000.0
2007-11-21 21:11:00,1.97755,1.97767,1.97745,1.97762,8000000.0
2007-11-21 21:12:00,1.9774,1.97769,1.97577,1.97769,10000000.0
2007-11-21 21:13:00,1.97776,1.9778,1.97761,1.9778,8000000.0
2007-11-21 21:14:00,1.97776,1.97776,1.97754,1.97754,8000000.0
2007-11-21 21:15:00,1.97722,1.9776,1.97691,1.97691,11000000.0
2007-11-21 21:16:00,1.97704,1.97717,1.97694,1.97694,9000000.0
2007-11-21 21:17:00,1.97656,1.9767,1.97648,1.9767,7000000.0
2007-11-21 21:18:00,1.97671,1.97707,1.97671,1.97705,7000000.0
2007-11-21 21:19:00,1.97731,1.97736,1.97704,1.97704,8000000.0
2007-11-21 21:20:00,1.97712,1.97712,1.97694,1.97699,12000000.0
2007-11-21 21:21:00,1.97632,1.97752,1.97629,1.97752,8000000.0
2007-11-21 21:22:00,1.97689,1.97698,1.97689,1.97692,7000000.0
2007-11-21 21:23:00,1.97673,1.97679,1.97653,1.97653,10000000.0
2007-11-21 21:24:00,1.97626,1.9763,1.9757,1.9757,8000000.0
2007-11-21 21:25:00,1.97464,1.97473,1.97458,1.9747,9000000.0
2007-11-21 21:26:00,1.9746,1.97516,1.9746,1.97516,17000000.0
2007-11-21 21:27:00,1.97504,1.97561,1.97504,1.97561,31000000.0
2007-11-21 21:28:00,1.97566,1.97571,1.97546,1.97561,20000000.0
2007-11-21 21:29:00,1.97536,1.97547,1.97534,1.97541,11000000.0
2007-11-21 21:30:00,1.97527,1.97531,1.97462,1.97462,9000000.0
2007-11-21 21:31:00,1.97421,1.97445,1.97413,1.97413,7000000.0
2007-11-21 21:32:00,1.97379,1.97414,1.97379,1.97402,8000000.0
2007-11-21 21:33:00,1.97297,1.97297,1.97148,1.97257,7000000.0
2007-11-21 21:34:00,1.97266,1.97266,1.97142,1.97142,10000000.0
2007-11-21 21:35:00,1.97046,1.97129,1.97046,1.97129,11000000.0
2007-11-21 21:36:00,1.97133,1.97133,1.97098,1.9711,11000000.0
2007-11-21 21:37:00,1.9711,1.9711,1.97074,1.97095,11000000.0
2007-11-21 21:38:00,1.97134,1.97176,1.97131,1.97161,26000000.0
2007-11-21 21:39:00,1.97173,1.97205,1.9717,1.97205,18000000.0
2007-11-21 21:40:00,1.97249,1.97273,1.97249,1.97264,12000000.0
2007-11-21 21:41:00,1.97256,1.97263,1.97256,1.97256,13000000.0
2007-11-21 21:42:00,1.97263,1.97282,1.97263,1.9728,7000000.0
2007-11-21 21:43:00,1.97305,1.97537,1.97305,1.97537,11000000.0
2007-11-21 21:44:00,1.97454,1.97454,1.97359,1.97425,18000000.0
2007-11-21 21:45:00,1.97423,1.97436,1.97394,1.97394,7000000.0
2007-11-21 21:46:00,1.9731,1.97372,1.9731,1.97344,15000000.0
2007-11-21 21:47:00,1.97354,1.97354,1.97329,1.97329,10000000.0
2007-11-21 21:48:00,1.9732,1.97321,1.97312,1.97321,7000000.0
2007-11-21 21:49:00,1.97326,1.97331,1.97319,1.97331,8000000.0
2007-11-21 21:50:00,1.97329,1.97329,1.97313,1.97328,10000000.0
2007-11-21 21:51:00,1.9739,1.97396,1.97374,1.97377,8000000.0
2007-11-21 21:52:00,1.97362,1.97393,1.97362,1.97387,10000000.0
2007-11-21 21:53:00,1.97381,1.97382,1.97367,1.97367,8000000.0
2007-11-21 21:54:00,1.97391,1.97391,1.97377,1.97386,9000000.0
2007-11-21 21:55:00,1.97395,1.9741,1.97391,1.97402,11000000.0
2007-11-21 21:56:00,1.97387,1.97399,1.97369,1.97399,7000000.0
2007-11-21 21:57:00,1.97399,1.97473,1.97399,1.97425,13000000.0
2007-11-21 21:58:00,1.97459,1.97459,1.97423,1.97447,16000000.0
2007-11-21 21:59:00,1.97458,1.97458,1.97378,1.97378,25000000.0
2007-11-21 22:00:00,1.97383,1.97384,1.97361,1.97365,12000000.0
2007-11-21 22:01:00,1.97361,1.97361,1.97347,1.97347,19000000.0
2007-11-21 22:02:00,1.97319,1.97324,1.97319,1.97322,11000000.0
2007-11-21 22:03:00,1.9732,1.9732,1.97308,1.97308,33000000.0
2007-11-21 22:04:00,1.97318,1.97323,1.97306,1.97306,11000000.0
2007-11-21 22:05:00,1.97325,1.97335,1.97319,1.97335,16000000.0
2007-11-21 22:06:00,1.97263,1.97263,1.97192,1.97192,8000000.0
2007-11-21 22:07:00,1.97184,1.97187,1.97162,1.97184,15000000.0
2007-11-21 22:08:00,1.97175,1.97204,1.97175,1.9719,30000000.0
2007-11-21 22:09:00,1.97255,1.97297,1.97255,1.97294,13000000.0
2007-11-21 22:10:00,1.97278,1.97291,1.97262,1.97286,8000000.0
2007-11-21 22:11:00,1.97288,1.97337,1.97288,1.97302,11000000.0
2007-11-21 22:12:00,1.97337,1.97435,1.97337,1.97435,15000000.0
2007-11-21 22:13:00,1.97469,1.97477,1.97446,1.97453,10000000.0
2007-11-21 22:14:00,1.97474,1.97538,1.97474,1.975,13000000.0
2007-11-21 22:15:00,1.97503,1.97513,1.97482,1.97482,9000000.0
2007-11-21 22:16:00,1.97483,1.97522,1.97483,1.9749,8000000.0
2007-11-21 22:17:00,1.97452,1.97452,1.97435,1.97441,16000000.0
2007-11-21 22:18:00,1.97452,1.9758,1.97452,1.9758,9000000.0
2007-11-21 22:19:00,1.9766,1.9766,1.97624,1.97624,9000000.0
2007-11-21 22:20:00,1.97653,1.97722,1.97653,1.97697,7000000.0
2007-11-21 22:21:00,1.97661,1.97661,1.9763,1.9763,11000000.0
2007-11-21 22:22:00,1.97675,1.97675,1.97669,1.97671,11000000.0
2007-11-21 22:23:00,1.97668,1.9774,1.97668,1.9774,15000000.0
2007-11-21 22:24:00,1.97749,1.97827,1.97741,1.97827,10000000.0
2007-11-21 22:25:00,1.97836,1.97836,1.97792,1.97792,8000000.0
2007-11-21 22:26:00,1.97833,1.97899,1.97833,1.97897,10000000.0
2007-11-21 22:27:00,1.97891,1.97932,1.97885,1.97932,10000000.0
2007-11-21 22:28:00,1.97941,1.97941,1.97906,1.97917,8000000.0
2007-11-21 22:29:00,1.97897,1.97919,1.97897,1.97919,7000000.0
2007-11-21 22:30:00,1.97946,1.9802,1.97946,1.98016,11000000.0
2007-11-21 22:31:00,1.98021,1.98022,1.98004,1.98004,22000000.0
2007-11-21 22:32:00,1.97984,1.98003,1.97956,1.98003,7000000.0
2007-11-21 22:33:00,1.97951,1.97958,1.97937,1.97946,38000000.0
2007-11-21 22:34:00,1.97941,1.97956,1.97926,1.97949,47000000.0
2007-11-21 22:35:00,1.97946,1.97956,1.97946,1.97955,27000000.0
2007-11-21 22:36:00,1.98059,1.98182,1.98059,1.98107,7000000.0
2007-11-21 22:37:00,1.98073,1.98073,1.98049,1.98049,28000000.0
2007-11-21 22:38:00,1.98034,1.98049,1.98034,1.98042,5000000.0
2007-11-21 22:39:00,1.98024,1.98034,1.98015,1.98015,11000000.0
2007-11-21 22:40:00,1.9804,1.98044,1.98014,1.98038,9000000.0
2007-11-21 22:41:00,1.98031,1.9804,1.98031,1.98031,16000000.0
2007-11-21 22:42:00,1.97992,1.98002,1.97969,1.97969,9000000.0
2007-11-21 22:43:00,1.97965,1.97965,1.97934,1.97934,11000000.0
2007-11-21 22:44:00,1.97924,1.97924,1.97859,1.97859,8000000.0
2007-11-21 22:45:00,1.97855,1.97888,1.97854,1.97888,12000000.0
2007-11-21 22:46:00,1.97884,1.97898,1.97847,1.97847,9000000.0
2007-11-21 22:47:00,1.97863,1.97885,1.97836,1.97836,16000000.0
2007-11-21 22:48:00,1.97824,1.97879,1.97824,1.97854,11000000.0
2007-11-21 22:49:00,1.97877,1.97877,1.97858,1.97869,12000000.0
2007-11-21 22:50:00,1.97868,1.97907,1.97868,1.97892,16000000.0
2007-11-21 22:51:00,1.97899,1.97919,1.97882,1.97882,10000000.0
2007-11-21 22:52:00,1.9792,1.97944,1.9792,1.9793,10000000.0
2007-11-21 22:53:00,1.97911,1.97945,1.97911,1.97918,8000000.0
2007-11-21 22:54:00,1.97936,1.97964,1.97936,1.97947,7000000.0
2007-11-21 22:55:00,1.97948,1.97997,1.97948,1.97991,9000000.0
2007-11-21 22:56:00,1.98031,1.98064,1.98031,1.98064,8000000.0
2007-11-21 22:57:00,1.98082,1.98126,1.98082,1.98113,7000000.0
2007-11-21 22:58:00,1.98226,1.98228,1.98203,1.98213,7000000.0
2007-11-21 22:59:00,1.98254,1.98265,1.9825,1.98265,9000000.0
2007-11-21 23:00:00,1.98273,1.98317,1.98264,1.98264,12000000.0
2007-11-21 23:01:00,1.98242,1.98251,1.98162,1.98162,9000000.0
2007-11-21 23:02:00,1.98172,1.98172,1.98097,1.98097,7000000.0
2007-11-21 23:03:00,1.98063,1.98063,1.98003,1.98003,12000000.0
2007-11-21 23:04:00,1.97986,1.97995,1.97971,1.97973,9000000.0
2007-11-21 23:05:00,1.98079,1.98186,1.98079,1.98084,11000000.0
2007-11-21 23:06:00,1.9794,1.98014,1.9794,1.98014,8000000.0
2007-11-21 23:07:00,1.98017,1.98038,1.98017,1.98038,8000000.0
2007-11-21 23:08:00,1.98059,1.98078,1.98059,1.98071,15000000.0
2007-11-21 23:09:00,1.98063,1.98069,1.98061,1.98065,7000000.0
2007-11-21 23:10:00,1.98115,1.98115,1.98021,1.98021,8000000.0
2007-11-21 23:11:00,1.98021,1.98021,1.98002,1.98002,8000000.0
2007-11-21 23:12:00,1.98021,1.98023,1.98002,1.98014,8000000.0
2007-11-21 23:13:00,1.98008,1.98022,1.98001,1.98018,7000000.0
2007-11-21 23:14:00,1.9803,1.98061,1.9803,1.9806,9000000.0
2007-11-21 23:15:00,1.98065,1.98091,1.98065,1.98065,8000000.0
2007-11-21 23:16:00,1.98096,1.98096,1.98089,1.98095,9000000.0
2007-11-21 23:17:00,1.98089,1.98113,1.98089,1.98113,11000000.0
2007-11-21 23:18:00,1.98153,1.98171,1.98148,1.98156,9000000.0
2007-11-21 23:19:00,1.98167,1.98172,1.98135,1.9816,9000000.0
2007-11-21 23:20:00,1.98149,1.98209,1.98149,1.98209,8000000.0
2007-11-21 23:21:00,1.98231,1.9827,1.98224,1.98266,7000000.0
2007-11-21 23:22:00,1.98272,1.98308,1.98246,1.98308,7000000.0
2007-11-21 23:23:00,1.98325,1.98327,1.98306,1.98306,7000000.0
2007-11-21 23:24:00,1.98322,1.98322,1.98292,1.98292,9000000.0
2007-11-21 23:25:00,1.98318,1.98318,1.98255,1.98255,10000000.0
2007-11-21 23:26:00,1.98247,1.9825,1.98237,1.98237,5000000.0
2007-11-21 23:27:00,1.98232,1.98259,1.98232,1.98233,8000000.0
2007-11-21 23:28:00,1.98225,1.98234,1.98221,1.98233,8000000.0
2007-11-21 23:29:00,1.98189,1.98189,1.98133,1.98149,25000000.0
2007-11-21 23:30:00,1.98146,1.98146,1.98086,1.98086,16000000.0
2007-11-21 23:31:00,1.98068,1.98073,1.98066,1.98068,14000000.0
2007-11-21 23:32:00,1.98085,1.98102,1.98082,1.98085,9000000.0
2007-11-21 23:33:00,1.98057,1.98057,1.97972,1.97972,8000000.0
2007-11-21 23:34:00,1.97987,1.98022,1.97974,1.97974,9000000.0
2007-11-21 23:35:00,1.97956,1.97966,1.97897,1.97897,12000000.0
2007-11-21 23:36:00,1.97886,1.97903,1.97849,1.97894,9000000.0
2007-11-21 23:37:00,1.97884,1.97888,1.97845,1.97852,8000000.0
2007-11-21 23:38:00,1.9785,1.97868,1.97845,1.97868,8000000.0
2007-11-21 23:39:00,1.97949,1.9799,1.97949,1.97988,11000000.0
2007-11-21 23:40:00,1.97996,1.98047,1.97996,1.98017,21000000.0
2007-11-21 23:41:00,1.98027,1.98045,1.98027,1.98037,8000000.0
2007-11-21 23:42:00,1.98019,1.98069,1.98019,1.98069,19000000.0
2007-11-21 23:43:00,1.98083,1.98123,1.98083,1.98123,8000000.0
2007-11-21 23:44:00,1.9812,1.98139,1.98111,1.98111,8000000.0
2007-11-21 23:45:00,1.98106,1.98122,1.98081,1.98081,7000000.0
2007-11-21 23:46:00,1.98039,1.98039,1.97824,1.97824,8000000.0
2007-11-21 23:47:00,1.97825,1.97828,1.97809,1.97809,11000000.0
2007-11-21 23:48:00,1.97745,1.97745,1.97625,1.97625,8000000.0
2007-11-21 23:49:00,1.97594,1.97611,1.97588,1.97588,9000000.0
2007-11-21 23:50:00,1.97485,1.97485,1.97215,1.97391,8000000.0
2007-11-21 23:51:00,1.97528,1.9753,1.97492,1.97492,10000000.0
2007-11-21 23:52:00,1.97472,1.97525,1.97472,1.97525,7000000.0
2007-11-21 23:53:00,1.97506,1.97517,1.97497,1.975,10000000.0
2007-11-21 23:54:00,1.97467,1.97527,1.97467,1.9751,7000000.0
2007-11-21 23:55:00,1.97507,1.97522,1.97507,1.97522,9000000.0
2007-11-21 23:56:00,1.97506,1.97506,1.97456,1.97456,12000000.0
2007-11-21 23:57:00,1.97455,1.97469,1.97444,1.97462,25000000.0
2007-11-21 23:58:00,1.97468,1.97495,1.97461,1.97482,8000000.0
2007-11-21 23:59:00,1.97515,1.97519,1.97489,1.97505,18000000.0
2007-11-22 00:00:00,1.97497,1.97497,1.97437,1.97444,7000000.0
2007-11-22 00:01:00,1.97468,1.97474,1.97459,1.97459,8000000.0
2007-11-22 00:02:00,1.97384,1.97384,1.97236,1.97236,9000000.0
2007-11-22 00:03:00,1.97247,1.97303,1.97246,1.97303,12000000.0
2007-11-22 00:04:00,1.9735,1.97381,1.97341,1.97381,10000000.0
2007-11-22 00:05:00,1.97465,1.97489,1.9741,1.97489,9000000.0
2007-11-22 00:06:00,1.97443,1.97443,1.97397,1.97423,8000000.0
2007-11-22 00:07:00,1.97467,1.97478,1.9745,1.97471,9000000.0
2007-11-22 00:08:00,1.9744,1.9744,1.97355,1.97355,8000000.0
2007-11-22 00:09:00,1.97374,1.97398,1.97372,1.97398,9000000.0
2007-11-22 00:10:00,1.97391,1.97408,1.97391,1.97406,23000000.0
2007-11-22 00:11:00,1.97413,1.97413,1.97356,1.97364,11000000.0
2007-11-22 00:12:00,1.97375,1.97377,1.97352,1.97357,9000000.0
2007-11-22 00:13:00,1.97359,1.97373,1.97355,1.97356,8000000.0
2007-11-22 00:14:00,1.97354,1.97391,1.97354,1.97391,7000000.0
2007-11-22 00:15:00,1.97375,1.97375,1.97265,1.97265,7000000.0
2007-11-22 00:16:00,1.9724,1.9724,1.97232,1.97232,9000000.0
2007-11-22 00:17:00,1.97225,1.97244,1.97223,1.97244,7000000.0
2007-11-22 00:18:00,1.9725,1.97404,1.9725,1.97404,8000000.0
2007-11-22 00:19:00,1.9742,1.9742,1.97395,1.97405,11000000.0
2007-11-22 00:20:00,1.97395,1.97395,1.97368,1.97368,5000000.0
2007-11-22 00:21:00,1.97299,1.97301,1.97281,1.97301,8000000.0
2007-11-22 00:22:00,1.97388,1.97394,1.97359,1.97377,8000000.0
2007-11-22 00:23:00,1.97406,1.9743,1.97393,1.9743,7000000.0
2007-11-22 00:24:00,1.97407,1.97407,1.97342,1.97342,8000000.0
2007-11-22 00:25:00,1.97351,1.97433,1.97351,1.97411,11000000.0
2007-11-22 00:26:00,1.97437,1.97437,1.97403,1.97424,7000000.0
2007-11-22 00:27:00,1.97407,1.97407,1.97399,1.97399,10000000.0
2007-11-22 00:28:00,1.97388,1.97409,1.97375,1.9739,8000000.0
2007-11-22 00:29:00,1.97385,1.97435,1.97371,1.97371,10000000.0
2007-11-22 00:30:00,1.97334,1.97342,1.97321,1.97321,7000000.0
2007-11-22 00:31:00,1.97326,1.97377,1.97326,1.97377,7000000.0
2007-11-22 00:32:00,1.9741,1.9745,1.9741,1.97445,7000000.0
2007-11-22 00:33:00,1.97377,1.97382,1.97329,1.97371,9000000.0
2007-11-22 00:34:00,1.97407,1.97424,1.97402,1.97406,23000000.0
2007-11-22 00:35:00,1.9741,1.9741,1.97381,1.97381,7000000.0
2007-11-22 00:36:00,1.9738,1.97419,1.9738,1.97419,9000000.0
2007-11-22 00:37:00,1.97243,1.97435,1.97243,1.9735,8000000.0
2007-11-22 00:38:00,1.97361,1.97379,1.97361,1.97368,7000000.0
2007-11-22 00:39:00,1.97352,1.97352,1.97339,1.97349,7000000.0
2007-11-22 00:40:00,1.97344,1.97366,1.97332,1.97332,7000000.0
2007-11-22 00:41:00,1.9727,1.97305,1.9727,1.97289,8000000.0
2007-11-22 00:42:00,1.97316,1.9732,1.973,1.9732,8000000.0
2007-11-22 00:43:00,1.97329,1.97329,1.9727,1.9727,7000000.0
2007-11-22 00:44:00,1.97278,1.97329,1.97249,1.97309,11000000.0
2007-11-22 00:45:00,1.97313,1.97327,1.97276,1.97327,16000000.0
2007-11-22 00:46:00,1.97298,1.97312,1.97297,1.973,10000000.0
2007-11-22 00:47:00,1.97282,1.97322,1.97282,1.97322,7000000.0
2007-11-22 00:48:00,1.97324,1.97344,1.97316,1.97344,8000000.0
2007-11-22 00:49:00,1.97347,1.97349,1.97327,1.97339,10000000.0
2007-11-22 00:50:00,1.973,1.97334,1.973,1.97328,10000000.0
2007-11-22 00:51:00,1.97327,1.97332,1.97295,1.97295,8000000.0
2007-11-22 00:52:00,1.97295,1.97328,1.97295,1.973,7000000.0
2007-11-22 00:53:00,1.97311,1.97371,1.97311,1.97347,11000000.0
2007-11-22 00:54:00,1.97307,1.97307,1.97225,1.97225,10000000.0
2007-11-22 00:55:00,1.97208,1.97219,1.97204,1.97218,7000000.0
2007-11-22 00:56:00,1.97207,1.97235,1.97196,1.97235,11000000.0
2007-11-22 00:57:00,1.97292,1.97292,1.97269,1.97269,8000000.0
2007-11-22 00:58:00,1.9728,1.97317,1.9728,1.97317,10000000.0
2007-11-22 00:59:00,1.97326,1.9733,1.97326,1.97328,7000000.0
2007-11-22 01:00:00,1.9731,1.97331,1.97294,1.97294,19000000.0
2007-11-22 01:01:00,1.97305,1.97344,1.97305,1.97319,12000000.0
2007-11-22 01:02:00,1.97342,1.97387,1.97342,1.97357,8000000.0
2007-11-22 01:03:00,1.97334,1.97334,1.97253,1.97253,7000000.0
2007-11-22 01:04:00,1.9735,1.9747,1.9735,1.97469,8000000.0
2007-11-22 01:05:00,1.97453,1.97453,1.97421,1.97426,7000000.0
2007-11-22 01:06:00,1.9741,1.97464,1.97392,1.97464,8000000.0
2007-11-22 01:07:00,1.97432,1.97432,1.97359,1.97359,10000000.0
2007-11-22 01:08:00,1.9735,1.97431,1.9735,1.97431,10000000.0
2007-11-22 01:09:00,1.97444,1.97449,1.9743,1.97444,8000000.0
2007-11-22 01:10:00,1.9745,1.97514,1.9745,1.97469,10000000.0
2007-11-22 01:11:00,1.97481,1.97481,1.97389,1.97389,11000000.0
2007-11-22 01:12:00,1.97401,1.97407,1.97396,1.97396,8000000.0
2007-11-22 01:13:00,1.97384,1.97384,1.97358,1.97358,8000000.0
2007-11-22 01:14:00,1.97393,1.97461,1.9739,1.97461,10000000.0
2007-11-22 01:15:00,1.97437,1.97473,1.97427,1.97427,10000000.0
2007-11-22 01:16:00,1.97488,1.97498,1.9748,1.97496,8000000.0
2007-11-22 01:17:00,1.97476,1.97505,1.97476,1.97476,11000000.0
2007-11-22 01:18:00,1.97469,1.97471,1.97395,1.97395,6000000.0
2007-11-22 01:19:00,1.97416,1.97457,1.97404,1.97404,11000000.0
2007-11-22 01:20:00,1.97434,1.97434,1.97349,1.97354,13000000.0
2007-11-22 01:21:00,1.97372,1.97372,1.97289,1.97314,7000000.0
2007-11-22 01:22:00,1.97329,1.9736,1.97319,1.97319,7000000.0
2007-11-22 01:23:00,1.97316,1.97374,1.97298,1.97298,8000000.0
2007-11-22 01:24:00,1.97257,1.97284,1.97253,1.97279,7000000.0
2007-11-22 01:25:00,1.97269,1.9728,1.97248,1.97248,9000000.0
2007-11-22 01:26:00,1.972,1.9721,1.97174,1.97174,14000000.0
2007-11-22 01:27:00,1.97155,1.972,1.97155,1.972,15000000.0
2007-11-22 01:28:00,1.97215,1.97215,1.97178,1.97201,9000000.0
2007-11-22 01:29:00,1.97199,1.97205,1.97183,1.97205,10000000.0
2007-11-22 01:30:00,1.97214,1.97234,1.97212,1.9723,10000000.0
2007-11-22 01:31:00,1.97237,1.97295,1.97237,1.97257,7000000.0
2007-11-22 01:32:00,1.97261,1.97261,1.97229,1.97257,18000000.0
2007-11-22 01:33:00,1.97233,1.97247,1.97212,1.97247,20000000.0
2007-11-22 01:34:00,1.97237,1.97258,1.97237,1.97258,16000000.0
2007-11-22 01:35:00,1.97248,1.97248,1.97125,1.97125,8000000.0
2007-11-22 01:36:00,1.97171,1.97341,1.97171,1.97341,9000000.0
2007-11-22 01:37:00,1.97297,1.97297,1.97236,1.9726,7000000.0
2007-11-22 01:38:00,1.97315,1.97333,1.97309,1.97309,12000000.0
2007-11-22 01:39:00,1.9724,1.97284,1.9724,1.97261,12000000.0
2007-11-22 01:40:00,1.97264,1.97272,1.97258,1.97272,7000000.0
2007-11-22 01:41:00,1.97286,1.97289,1.97276,1.97276,11000000.0
2007-11-22 01:42:00,1.97282,1.97289,1.9725,1.9725,7000000.0
2007-11-22 01:43:00,1.97242,1.97242,1.9718,1.9718,8000000.0
2007-11-22 01:44:00,1.97122,1.97149,1.97122,1.97149,7000000.0
2007-11-22 01:45:00,1.97119,1.97119,1.97085,1.97085,7000000.0
2007-11-22 01:46:00,1.97099,1.9713,1.97084,1.9713,7000000.0
2007-11-22 01:47:00,1.97159,1.97164,1.9714,1.97145,14000000.0
2007-11-22 01:48:00,1.97175,1.97184,1.97174,1.97177,7000000.0
2007-11-22 01:49:00,1.97184,1.97184,1.9717,1.97179,8000000.0
2007-11-22 01:50:00,1.97154,1.97217,1.97131,1.97217,10000000.0
2007-11-22 01:51:00,1.97257,1.97283,1.97227,1.97283,16000000.0
2007-11-22 01:52:00,1.97285,1.97317,1.97285,1.97286,13000000.0
2007-11-22 01:53:00,1.97315,1.97325,1.97314,1.97314,7000000.0
2007-11-22 01:54:00,1.97328,1.97444,1.97328,1.97444,9000000.0
2007-11-22 01:55:00,1.97528,1.97871,1.97528,1.97658,12000000.0
2007-11-22 01:56:00,1.97605,1.97691,1.97597,1.97691,17000000.0
2007-11-22 01:57:00,1.97698,1.97724,1.97698,1.97724,13000000.0
2007-11-22 01:58:00,1.97636,1.97636,1.97455,1.97455,10000000.0
2007-11-22 01:59:00,1.97421,1.97451,1.97404,1.97451,7000000.0
2007-11-22 02:00:00,1.97709,1.97751,1.97693,1.97709,10000000.0
2007-11-22 02:01:00,1.97814,1.97946,1.97814,1.97946,8000000.0
2007-11-22 02:02:00,1.98032,1.98112,1.98032,1.9808,5000000.0
2007-11-22 02:03:00,1.98015,1.98015,1.97809,1.97966,10000000.0
2007-11-22 02:04:00,1.9796,1.98051,1.9796,1.98015,8000000.0
2007-11-22 02:05:00,1.9799,1.9799,1.97894,1.97894,10000000.0
2007-11-22 02:06:00,1.97859,1.97859,1.97822,1.97838,10000000.0
2007-11-22 02:07:00,1.97892,1.97931,1.97892,1.97931,8000000.0
2007-11-22 02:08:00,1.97902,1.97947,1.97898,1.97923,8000000.0
2007-11-22 02:09:00,1.97776,1.97776,1.97676,1.97709,7000000.0
2007-11-22 02:10:00,1.977,1.977,1.97617,1.97617,9000000.0
2007-11-22 02:11:00,1.97615,1.97636,1.97609,1.97631,8000000.0
2007-11-22 02:12:00,1.97619,1.97675,1.97619,1.97664,8000000.0
2007-11-22 02:13:00,1.97688,1.97706,1.97637,1.97637,7000000.0
2007-11-22 02:14:00,1.97559,1.97633,1.97558,1.97633,9000000.0
2007-11-22 02:15:00,1.97669,1.97672,1.97608,1.9767,8000000.0
2007-11-22 02:16:00,1.97747,1.97747,1.97676,1.97685,11000000.0
2007-11-22 02:17:00,1.97696,1.9773,1.97682,1.9773,9000000.0
2007-11-22 02:18:00,1.97762,1.97769,1.97749,1.97769,5000000.0
2007-11-22 02:19:00,1.9777,1.9777,1.97676,1.97703,11000000.0
2007-11-22 02:20:00,1.9768,1.9768,1.97571,1.97571,6000000.0
2007-11-22 02:21:00,1.97643,1.97643,1.97603,1.97603,7000000.0
2007-11-22 02:22:00,1.97604,1.97634,1.97604,1.97634,8000000.0
2007-11-22 02:23:00,1.97638,1.97736,1.97622,1.97736,10000000.0
2007-11-22 02:24:00,1.97646,1.97646,1.9759,1.9759,6000000.0
2007-11-22 02:25:00,1.97573,1.97589,1.97562,1.97589,11000000.0
2007-11-22 02:26:00,1.97616,1.97616,1.97571,1.97594,8000000.0
2007-11-22 02:27:00,1.97602,1.97607,1.97442,1.97442,9000000.0
2007-11-22 02:28:00,1.97499,1.97499,1.97477,1.97477,5000000.0
2007-11-22 02:29:00,1.97521,1.97548,1.9751,1.97548,7000000.0
2007-11-22 02:30:00,1.97545,1.9756,1.97526,1.9756,5000000.0
2007-11-22 02:31:00,1.97551,1.97551,1.975,1.975,8000000.0
2007-11-22 02:32:00,1.97498,1.97504,1.9747,1.9747,8000000.0
2007-11-22 02:33:00,1.97451,1.9753,1.97451,1.9753,8000000.0
2007-11-22 02:34:00,1.97516,1.97516,1.97483,1.97489,7000000.0
2007-11-22 02:35:00,1.97473,1.97481,1.97468,1.97472,11000000.0
2007-11-22 02:36:00,1.97453,1.97478,1.97453,1.97465,5000000.0
2007-11-22 02:37:00,1.97436,1.97436,1.97404,1.97414,7000000.0
2007-11-22 02:38:00,1.97418,1.9742,1.97387,1.97387,5000000.0
2007-11-22 02:39:00,1.97356,1.9737,1.97321,1.97321,8000000.0
2007-11-22 02:40:00,1.97276,1.97276,1.97239,1.97239,7000000.0
2007-11-22 02:41:00,1.97242,1.97252,1.97234,1.97234,8000000.0
2007-11-22 02:42:00,1.97231,1.97233,1.97215,1.97217,7000000.0
2007-11-22 02:43:00,1.97236,1.9732,1.97236,1.9732,9000000.0
2007-11-22 02:44:00,1.9735,1.97385,1.97297,1.97297,10000000.0
2007-11-22 02:45:00,1.97303,1.97353,1.97303,1.97345,8000000.0
2007-11-22 02:46:00,1.9734,1.9738,1.97334,1.97378,7000000.0
2007-11-22 02:47:00,1.97403,1.97434,1.97388,1.97414,11000000.0
2007-11-22 02:48:00,1.97431,1.97431,1.97402,1.9741,8000000.0
2007-11-22 02:49:00,1.97427,1.97434,1.97404,1.97421,11000000.0
2007-11-22 02:50:00,1.97425,1.97435,1.974,1.97411,7000000.0
2007-11-22 02:51:00,1.9741,1.97432,1.97375,1.97432,8000000.0
2007-11-22 02:52:00,1.97453,1.97453,1.97407,1.97427,10000000.0
2007-11-22 02:53:00,1.97418,1.97427,1.97418,1.97425,8000000.0
2007-11-22 02:54:00,1.97402,1.9741,1.97385,1.97389,8000000.0
2007-11-22 02:55:00,1.97424,1.97444,1.97424,1.97443,8000000.0
2007-11-22 02:56:00,1.97477,1.9749,1.97477,1.97482,7000000.0
2007-11-22 02:57:00,1.97506,1.97532,1.97482,1.97532,8000000.0
2007-11-22 02:58:00,1.97547,1.97591,1.97547,1.97587,9000000.0
2007-11-22 02:59:00,1.97577,1.97577,1.97547,1.97547,9000000.0
2007-11-22 03:00:00,1.97511,1.97519,1.97416,1.97416,8000000.0
2007-11-22 03:01:00,1.9737,1.97426,1.9736,1.97426,8000000.0
2007-11-22 03:02:00,1.97503,1.97605,1.97503,1.97605,6000000.0
2007-11-22 03:03:00,1.97567,1.97631,1.97544,1.97631,7000000.0
2007-11-22 03:04:00,1.97707,1.97756,1.97707,1.97756,7000000.0
2007-11-22 03:05:00,1.97793,1.97827,1.97793,1.9782,8000000.0
2007-11-22 03:06:00,1.97802,1.97802,1.97704,1.97704,6000000.0
2007-11-22 03:07:00,1.97678,1.97678,1.97593,1.97593,8000000.0
2007-11-22 03:08:00,1.97585,1.97602,1.97585,1.97602,6000000.0
2007-11-22 03:09:00,1.97594,1.97594,1.97567,1.97586,8000000.0
2007-11-22 03:10:00,1.97567,1.97592,1.97562,1.97592,7000000.0
2007-11-22 03:11:00,1.97616,1.97635,1.97612,1.97635,10000000.0
2007-11-22 03:12:00,1.9765,1.9765,1.97616,1.97633,7000000.0
2007-11-22 03:13:00,1.97647,1.97725,1.9761,1.97725,11000000.0
2007-11-22 03:14:00,1.97698,1.97698,1.9767,1.97672,5000000.0
2007-11-22 03:15:00,1.97682,1.97685,1.97627,1.97627,7000000.0
2007-11-22 03:16:00,1.97558,1.97576,1.97555,1.97557,5000000.0
2007-11-22 03:17:00,1.97548,1.97548,1.97477,1.97525,11000000.0
2007-11-22 03:18:00,1.97512,1.97517,1.97499,1.97511,10000000.0
2007-11-22 03:19:00,1.97542,1.97546,1.97507,1.97507,7000000.0
2007-11-22 03:20:00,1.97507,1.97531,1.97497,1.97531,7000000.0
2007-11-22 03:21:00,1.97568,1.97638,1.97568,1.97638,7000000.0
2007-11-22 03:22:00,1.97657,1.97659,1.97636,1.97649,7000000.0
2007-11-22 03:23:00,1.97635,1.97641,1.97615,1.97615,7000000.0
2007-11-22 03:24:00,1.97638,1.97638,1.97441,1.97636,8000000.0
2007-11-22 03:25:00,1.97632,1.97632,1.97608,1.97616,8000000.0
2007-11-22 03:26:00,1.97619,1.97631,1.97592,1.97613,6000000.0
2007-11-22 03:27:00,1.97597,1.97597,1.97572,1.97594,8000000.0
2007-11-22 03:28:00,1.97621,1.97636,1.9758,1.9758,10000000.0
2007-11-22 03:29:00,1.9759,1.9759,1.97496,1.97496,11000000.0
2007-11-22 03:30:00,1.97518,1.97588,1.97518,1.97551,6000000.0
2007-11-22 03:31:00,1.97521,1.97547,1.97501,1.97527,9000000.0
2007-11-22 03:32:00,1.97528,1.97544,1.97528,1.97544,5000000.0
2007-11-22 03:33:00,1.97524,1.97552,1.9752,1.97552,7000000.0
2007-11-22 03:34:00,1.97558,1.97572,1.97544,1.9756,10000000.0
2007-11-22 03:35:00,1.97565,1.97577,1.97554,1.97571,10000000.0
2007-11-22 03:36:00,1.97591,1.97614,1.97591,1.976,11000000.0
2007-11-22 03:37:00,1.97592,1.97609,1.97585,1.97599,9000000.0
2007-11-22 03:38:00,1.97544,1.97565,1.97534,1.97565,6000000.0
2007-11-22 03:39:00,1.97583,1.97583,1.97557,1.97568,8000000.0
2007-11-22 03:40:00,1.97543,1.97562,1.97535,1.97557,7000000.0
2007-11-22 03:41:00,1.97514,1.97514,1.97472,1.97472,10000000.0
2007-11-22 03:42:00,1.97465,1.97507,1.97465,1.97481,10000000.0
2007-11-22 03:43:00,1.97498,1.97517,1.97498,1.97517,7000000.0
2007-11-22 03:44:00,1.97514,1.97514,1.9748,1.9748,8000000.0
2007-11-22 03:45:00,1.97508,1.97508,1.97492,1.975,8000000.0
2007-11-22 03:46:00,1.97469,1.97469,1.97455,1.97463,7000000.0
2007-11-22 03:47:00,1.97507,1.97507,1.97478,1.97483,7000000.0
2007-11-22 03:48:00,1.97501,1.97501,1.97473,1.97491,9000000.0
2007-11-22 03:49:00,1.97502,1.9752,1.97494,1.9752,8000000.0
2007-11-22 03:50:00,1.97507,1.97507,1.97454,1.97462,8000000.0
2007-11-22 03:51:00,1.97478,1.97514,1.97478,1.97494,9000000.0
2007-11-22 03:52:00,1.9748,1.97493,1.9748,1.97492,5000000.0
2007-11-22 03:53:00,1.97487,1.97502,1.97484,1.97489,10000000.0
2007-11-22 03:54:00,1.97507,1.9752,1.97497,1.97507,9000000.0
2007-11-22 03:55:00,1.97502,1.97521,1.97488,1.97516,7000000.0
2007-11-22 03:56:00,1.97551,1.97551,1.97469,1.97469,7000000.0
2007-11-22 03:57:00,1.97468,1.97514,1.97468,1.97514,8000000.0
2007-11-22 03:58:00,1.97502,1.97515,1.97489,1.97501,8000000.0
2007-11-22 03:59:00,1.97478,1.97489,1.97453,1.97456,7000000.0
2007-11-22 04:00:00,1.97483,1.97498,1.97462,1.97498,10000000.0
2007-11-22 04:01:00,1.97482,1.97482,1.97424,1.9743,7000000.0
2007-11-22 04:02:00,1.97403,1.97412,1.97388,1.97395,8000000.0
2007-11-22 04:03:00,1.97444,1.97476,1.97414,1.97414,8000000.0
2007-11-22 04:04:00,1.97424,1.97468,1.97424,1.9746,8000000.0
2007-11-22 04:05:00,1.97529,1.97573,1.97372,1.97372,9000000.0
2007-11-22 04:06:00,1.97542,1.97548,1.97529,1.97535,9000000.0
2007-11-22 04:07:00,1.97534,1.97534,1.97492,1.97494,11000000.0
2007-11-22 04:08:00,1.97509,1.97509,1.97476,1.97476,7000000.0
2007-11-22 04:09:00,1.97471,1.9748,1.97468,1.97476,8000000.0
2007-11-22 04:10:00,1.97494,1.97494,1.97468,1.97485,10000000.0
2007-11-22 04:11:00,1.97473,1.975,1.97472,1.975,7000000.0
2007-11-22 04:12:00,1.97481,1.97492,1.97446,1.97459,8000000.0
2007-11-22 04:13:00,1.97448,1.97465,1.97416,1.97416,8000000.0
2007-11-22 04:14:00,1.97433,1.97488,1.97433,1.97488,7000000.0
2007-11-22 04:15:00,1.97504,1.97504,1.9748,1.9748,7000000.0
2007-11-22 04:16:00,1.97494,1.97504,1.97477,1.97504,7000000.0
2007-11-22 04:17:00,1.97464,1.97464,1.97423,1.97423,7000000.0
2007-11-22 04:18:00,1.97383,1.97399,1.97312,1.97312,6000000.0
2007-11-22 04:19:00,1.97304,1.97345,1.97298,1.97345,7000000.0
2007-11-22 04:20:00,1.97345,1.97376,1.9734,1.97344,10000000.0
2007-11-22 04:21:00,1.97361,1.97392,1.97356,1.97392,8000000.0
2007-11-22 04:22:00,1.97408,1.97408,1.97384,1.97384,9000000.0
2007-11-22 04:23:00,1.97438,1.97438,1.97403,1.9742,7000000.0
2007-11-22 04:24:00,1.97417,1.9743,1.97398,1.97399,9000000.0
2007-11-22 04:25:00,1.97415,1.97432,1.97335,1.97335,11000000.0
2007-11-22 04:26:00,1.97327,1.97352,1.97324,1.97324,7000000.0
2007-11-22 04:27:00,1.97337,1.97479,1.97337,1.97479,8000000.0
2007-11-22 04:28:00,1.97456,1.97456,1.97402,1.97446,7000000.0
2007-11-22 04:29:00,1.97384,1.97424,1.97384,1.97424,8000000.0
2007-11-22 04:30:00,1.97442,1.97487,1.97442,1.97487,9000000.0
2007-11-22 04:31:00,1.97466,1.97466,1.97444,1.97449,10000000.0
2007-11-22 04:32:00,1.97445,1.97499,1.974,1.97499,9000000.0
2007-11-22 04:33:00,1.9747,1.9747,1.97403,1.97403,8000000.0
2007-11-22 04:34:00,1.97402,1.97402,1.97349,1.97358,7000000.0
2007-11-22 04:35:00,1.9736,1.97361,1.97352,1.97354,7000000.0
2007-11-22 04:36:00,1.97352,1.9737,1.9735,1.9735,8000000.0
2007-11-22 04:37:00,1.97356,1.97379,1.97356,1.97369,11000000.0
2007-11-22 04:38:00,1.9738,1.97393,1.97376,1.97393,9000000.0
2007-11-22 04:39:00,1.97398,1.97399,1.97387,1.97388,9000000.0
2007-11-22 04:40:00,1.97376,1.97376,1.97322,1.97322,6000000.0
2007-11-22 04:41:00,1.97372,1.9739,1.97372,1.97389,8000000.0
2007-11-22 04:42:00,1.97396,1.97396,1.97363,1.97383,7000000.0
2007-11-22 04:43:00,1.97387,1.97387,1.97344,1.97349,11000000.0
2007-11-22 04:44:00,1.97386,1.97395,1.97378,1.97378,9000000.0
2007-11-22 04:45:00,1.97413,1.97424,1.97406,1.97406,11000000.0
2007-11-22 04:46:00,1.9735,1.9735,1.97294,1.97326,7000000.0
2007-11-22 04:47:00,1.97229,1.97249,1.97229,1.97232,7000000.0
2007-11-22 04:48:00,1.97276,1.97289,1.97249,1.97249,7000000.0
2007-11-22 04:49:00,1.9727,1.97276,1.97244,1.97257,11000000.0
2007-11-22 04:50:00,1.97261,1.97276,1.97258,1.97267,9000000.0
2007-11-22 04:51:00,1.9723,1.9723,1.97171,1.97171,7000000.0
2007-11-22 04:52:00,1.972,1.972,1.97143,1.97143,10000000.0
2007-11-22 04:53:00,1.97123,1.97198,1.97123,1.97154,9000000.0
2007-11-22 04:54:00,1.97184,1.97244,1.97184,1.97244,7000000.0
2007-11-22 04:55:00,1.97281,1.97296,1.97224,1.97224,8000000.0
2007-11-22 04:56:00,1.97151,1.97193,1.97145,1.9719,7000000.0
2007-11-22 04:57:00,1.97164,1.97238,1.97164,1.97237,8000000.0
2007-11-22 04:58:00,1.97321,1.97351,1.97316,1.97348,8000000.0
2007-11-22 04:59:00,1.97345,1.97347,1.97278,1.97278,8000000.0
2007-11-22 05:00:00,1.97237,1.97237,1.9719,1.9719,7000000.0
2007-11-22 05:01:00,1.97182,1.97182,1.97152,1.97163,7000000.0
2007-11-22 05:02:00,1.97159,1.97175,1.97154,1.97175,7000000.0
2007-11-22 05:03:00,1.97146,1.97176,1.97133,1.97176,7000000.0
2007-11-22 05:04:00,1.97157,1.97158,1.9714,1.97141,7000000.0
2007-11-22 05:05:00,1.97123,1.97186,1.97123,1.97186,8000000.0
2007-11-22 05:06:00,1.9716,1.97171,1.9714,1.9714,7000000.0
2007-11-22 05:07:00,1.97144,1.97146,1.97118,1.97146,8000000.0
2007-11-22 05:08:00,1.97139,1.97139,1.97108,1.97108,10000000.0
2007-11-22 05:09:00,1.97145,1.97145,1.97121,1.97121,7000000.0
2007-11-22 05:10:00,1.97106,1.9713,1.97106,1.97127,7000000.0
2007-11-22 05:11:00,1.97143,1.97143,1.97099,1.97118,8000000.0
2007-11-22 05:12:00,1.97115,1.97132,1.97095,1.97132,11000000.0
2007-11-22 05:13:00,1.97155,1.97173,1.97147,1.97167,8000000.0
2007-11-22 05:14:00,1.97162,1.97216,1.97162,1.97216,11000000.0
2007-11-22 05:15:00,1.97228,1.97228,1.97125,1.97125,11000000.0
2007-11-22 05:16:00,1.9708,1.97094,1.97074,1.97074,6000000.0
2007-11-22 05:17:00,1.97071,1.97071,1.97042,1.97042,8000000.0
2007-11-22 05:18:00,1.97069,1.97069,1.97029,1.97029,8000000.0
2007-11-22 05:19:00,1.96981,1.96981,1.96948,1.96958,7000000.0
2007-11-22 05:20:00,1.96945,1.96959,1.96917,1.96959,10000000.0
2007-11-22 05:21:00,1.96969,1.96969,1.96931,1.96931,8000000.0
2007-11-22 05:22:00,1.9696,1.97004,1.96959,1.97004,7000000.0
2007-11-22 05:23:00,1.9701,1.97048,1.9701,1.9704,10000000.0
2007-11-22 05:24:00,1.97033,1.97033,1.96985,1.96985,8000000.0
2007-11-22 05:25:00,1.96985,1.97006,1.96971,1.96971,7000000.0
2007-11-22 05:26:00,1.96963,1.96963,1.96944,1.96959,7000000.0
2007-11-22 05:27:00,1.96915,1.96922,1.9687,1.9687,8000000.0
2007-11-22 05:28:00,1.96936,1.96945,1.96901,1.96901,9000000.0
2007-11-22 05:29:00,1.96919,1.96933,1.96901,1.9691,7000000.0
2007-11-22 05:30:00,1.96942,1.96986,1.96942,1.96958,9000000.0
2007-11-22 05:31:00,1.96972,1.97003,1.96966,1.97003,8000000.0
2007-11-22 05:32:00,1.96977,1.96977,1.96956,1.96956,6000000.0
2007-11-22 05:33:00,1.96943,1.96943,1.96906,1.96906,9000000.0
2007-11-22 05:34:00,1.96935,1.96954,1.96917,1.96938,8000000.0
2007-11-22 05:35:00,1.96944,1.96951,1.96896,1.96896,7000000.0
2007-11-22 05:36:00,1.96945,1.96971,1.96945,1.96971,9000000.0
2007-11-22 05:37:00,1.96944,1.96963,1.96943,1.96963,7000000.0
2007-11-22 05:38:00,1.96954,1.96959,1.96941,1.96948,9000000.0
2007-11-22 05:39:00,1.96949,1.96949,1.96936,1.96936,7000000.0
2007-11-22 05:40:00,1.96918,1.96943,1.96913,1.96913,8000000.0
2007-11-22 05:41:00,1.96889,1.96904,1.96867,1.96879,8000000.0
2007-11-22 05:42:00,1.96878,1.96878,1.96823,1.96828,7000000.0
2007-11-22 05:43:00,1.96828,1.96877,1.96828,1.96873,9000000.0
2007-11-22 05:44:00,1.96904,1.96921,1.96894,1.96921,8000000.0
2007-11-22 05:45:00,1.96911,1.96911,1.96882,1.96899,11000000.0
2007-11-22 05:46:00,1.96948,1.96948,1.96867,1.96922,8000000.0
2007-11-22 05:47:00,1.96961,1.96961,1.96906,1.96906,8000000.0
2007-11-22 05:48:00,1.96913,1.96926,1.96913,1.96918,7000000.0
2007-11-22 05:49:00,1.96905,1.96922,1.96895,1.96895,8000000.0
2007-11-22 05:50:00,1.96904,1.96916,1.96881,1.96916,9000000.0
2007-11-22 05:51:00,1.96902,1.96902,1.96754,1.96754,8000000.0
2007-11-22 05:52:00,1.96646,1.96697,1.96645,1.96697,8000000.0
2007-11-22 05:53:00,1.96675,1.96691,1.96669,1.96676,7000000.0
2007-11-22 05:54:00,1.96652,1.96676,1.96652,1.96675,10000000.0
2007-11-22 05:55:00,1.96706,1.96706,1.96688,1.96697,8000000.0
2007-11-22 05:56:00,1.96726,1.96755,1.96723,1.96728,7000000.0
2007-11-22 05:57:00,1.96728,1.96862,1.96728,1.96862,8000000.0
2007-11-22 05:58:00,1.96871,1.96871,1.96775,1.96798,9000000.0
2007-11-22 05:59:00,1.96812,1.96812,1.96708,1.96708,10000000.0
2007-11-22 06:00:00,1.96595,1.96664,1.96595,1.96664,8000000.0
2007-11-22 06:01:00,1.9667,1.96723,1.96665,1.96665,7000000.0
2007-11-22 06:02:00,1.96661,1.96661,1.96527,1.96527,7000000.0
2007-11-22 06:03:00,1.96504,1.96504,1.96478,1.96478,8000000.0
2007-11-22 06:04:00,1.96378,1.96395,1.9632,1.9632,7000000.0
2007-11-22 06:05:00,1.96236,1.96236,1.96129,1.96129,7000000.0
2007-11-22 06:06:00,1.96094,1.96094,1.9598,1.9598,7000000.0
2007-11-22 06:07:00,1.95969,1.95969,1.95935,1.95968,7000000.0
2007-11-22 06:08:00,1.96067,1.96207,1.96067,1.96157,7000000.0
2007-11-22 06:09:00,1.96116,1.96207,1.96116,1.96207,8000000.0
2007-11-22 06:10:00,1.96259,1.96266,1.96244,1.96252,8000000.0
2007-11-22 06:11:00,1.96303,1.96303,1.96274,1.96274,8000000.0
2007-11-22 06:12:00,1.96284,1.96348,1.96284,1.96348,8000000.0
2007-11-22 06:13:00,1.96347,1.96373,1.96347,1.96371,8000000.0
2007-11-22 06:14:00,1.96404,1.96458,1.96404,1.96417,10000000.0
2007-11-22 06:15:00,1.96408,1.96413,1.96366,1.96366,8000000.0
2007-11-22 06:16:00,1.96353,1.96403,1.96353,1.96377,9000000.0
2007-11-22 06:17:00,1.96373,1.96393,1.96366,1.96393,7000000.0
2007-11-22 06:18:00,1.96401,1.96469,1.96401,1.96469,9000000.0
2007-11-22 06:19:00,1.96475,1.96542,1.96474,1.96542,7000000.0
2007-11-22 06:20:00,1.96585,1.96708,1.96585,1.96708,9000000.0
2007-11-22 06:21:00,1.96724,1.96724,1.96601,1.96601,8000000.0
2007-11-22 06:22:00,1.96637,1.967,1.96637,1.96687,8000000.0
2007-11-22 06:23:00,1.9664,1.96662,1.96603,1.96659,8000000.0
2007-11-22 06:24:00,1.96687,1.96692,1.9665,1.9665,11000000.0
2007-11-22 06:25:00,1.9661,1.9661,1.96577,1.96596,11000000.0
2007-11-22 06:26:00,1.96594,1.96594,1.96563,1.96565,11000000.0
2007-11-22 06:27:00,1.96624,1.96624,1.96455,1.96455,7000000.0
2007-11-22 06:28:00,1.96449,1.96563,1.96449,1.96563,8000000.0
2007-11-22 06:29:00,1.96586,1.96594,1.96579,1.96586,8000000.0
2007-11-22 06:30:00,1.96586,1.96601,1.96586,1.96601,8000000.0
2007-11-22 06:31:00,1.96608,1.96706,1.96608,1.96706,7000000.0
2007-11-22 06:32:00,1.96709,1.96709,1.96687,1.96693,7000000.0
2007-11-22 06:33:00,1.96686,1.96686,1.96595,1.96595,7000000.0
2007-11-22 06:34:00,1.9654,1.9654,1.96516,1.96516,7000000.0
2007-11-22 06:35:00,1.9649,1.96518,1.9649,1.96517,11000000.0
2007-11-22 06:36:00,1.96503,1.96534,1.96485,1.96534,7000000.0
2007-11-22 06:37:00,1.96496,1.96496,1.96434,1.96434,10000000.0
2007-11-22 06:38:00,1.96431,1.96496,1.96431,1.96496,10000000.0
2007-11-22 06:39:00,1.96489,1.96506,1.9647,1.96506,11000000.0
2007-11-22 06:40:00,1.96536,1.96541,1.96517,1.96531,9000000.0
2007-11-22 06:41:00,1.96537,1.96537,1.96485,1.96485,7000000.0
2007-11-22 06:42:00,1.96495,1.96603,1.96492,1.96603,11000000.0
2007-11-22 06:43:00,1.96554,1.96571,1.96554,1.96571,7000000.0
2007-11-22 06:44:00,1.96611,1.96672,1.96611,1.96672,8000000.0
2007-11-22 06:45:00,1.9668,1.9668,1.96636,1.96636,8000000.0
2007-11-22 06:46:00,1.96616,1.96631,1.966,1.96631,10000000.0
2007-11-22 06:47:00,1.96632,1.96666,1.96627,1.96632,8000000.0
2007-11-22 06:48:00,1.96614,1.96625,1.96612,1.96612,7000000.0
2007-11-22 06:49:00,1.96605,1.96612,1.96589,1.96593,8000000.0
2007-11-22 06:50:00,1.96593,1.96606,1.96593,1.96606,10000000.0
2007-11-22 06:51:00,1.96618,1.96618,1.9661,1.96618,10000000.0
2007-11-22 06:52:00,1.96635,1.96646,1.9663,1.96634,8000000.0
2007-11-22 06:53:00,1.96626,1.96653,1.96626,1.96627,8000000.0
2007-11-22 06:54:00,1.96621,1.96633,1.96613,1.96624,7000000.0
2007-11-22 06:55:00,1.96629,1.96667,1.96603,1.96662,7000000.0
2007-11-22 06:56:00,1.96671,1.96671,1.96599,1.96599,8000000.0
2007-11-22 06:57:00,1.96605,1.96647,1.96605,1.96646,7000000.0
2007-11-22 06:58:00,1.96656,1.96656,1.96638,1.96649,7000000.0
2007-11-22 06:59:00,1.96644,1.96652,1.96635,1.96652,7000000.0
2007-11-22 07:00:00,1.96648,1.96651,1.96605,1.96605,7000000.0
2007-11-22 07:01:00,1.96622,1.96634,1.96614,1.96634,7000000.0
2007-11-22 07:02:00,1.96646,1.96661,1.96625,1.96637,9000000.0
2007-11-22 07:03:00,1.96659,1.96688,1.96659,1.9668,7000000.0
2007-11-22 07:04:00,1.96671,1.96711,1.96643,1.96711,8000000.0
2007-11-22 07:05:00,1.96757,1.96757,1.96694,1.96694,11000000.0
2007-11-22 07:06:00,1.9664,1.96689,1.96608,1.96615,11000000.0
2007-11-22 07:07:00,1.96513,1.96557,1.96482,1.96557,11000000.0
2007-11-22 07:08:00,1.96572,1.96587,1.96565,1.96569,9000000.0
2007-11-22 07:09:00,1.96558,1.96609,1.96558,1.96609,8000000.0
2007-11-22 07:10:00,1.96594,1.96596,1.96568,1.96568,7000000.0
2007-11-22 07:11:00,1.96619,1.9664,1.96612,1.96627,10000000.0
2007-11-22 07:12:00,1.96613,1.96615,1.96574,1.96574,7000000.0
2007-11-22 07:13:00,1.96614,1.96637,1.96614,1.96626,8000000.0
2007-11-22 07:14:00,1.96633,1.96679,1.96628,1.96679,7000000.0
2007-11-22 07:15:00,1.96641,1.96641,1.96599,1.96633,10000000.0
2007-11-22 07:16:00,1.96644,1.96687,1.96628,1.96687,8000000.0
2007-11-22 07:17:00,1.96658,1.9668,1.96651,1.9668,11000000.0
2007-11-22 07:18:00,1.96686,1.96723,1.96686,1.96698,8000000.0
2007-11-22 07:19:00,1.9674,1.9674,1.9662,1.96638,8000000.0
2007-11-22 07:20:00,1.96651,1.96657,1.96629,1.96657,9000000.0
2007-11-22 07:21:00,1.96661,1.96672,1.96615,1.96672,10000000.0
2007-11-22 07:22:00,1.96618,1.96618,1.96559,1.96559,11000000.0
2007-11-22 07:23:00,1.96549,1.9655,1.96468,1.96468,7000000.0
2007-11-22 07:24:00,1.96502,1.96522,1.96484,1.96505,9000000.0
2007-11-22 07:25:00,1.96473,1.96473,1.96451,1.96451,8000000.0
2007-11-22 07:26:00,1.96443,1.96443,1.96412,1.96424,7000000.0
2007-11-22 07:27:00,1.96424,1.96427,1.96402,1.96427,7000000.0
2007-11-22 07:28:00,1.96498,1.96517,1.96498,1.9651,7000000.0
2007-11-22 07:29:00,1.96484,1.96519,1.96484,1.96519,8000000.0
2007-11-22 07:30:00,1.96501,1.96523,1.96501,1.96523,8000000.0
2007-11-22 07:31:00,1.96526,1.96526,1.96504,1.96526,7000000.0
2007-11-22 07:32:00,1.96549,1.96614,1.96549,1.96614,9000000.0
2007-11-22 07:33:00,1.9661,1.9661,1.96563,1.96585,8000000.0
2007-11-22 07:34:00,1.96561,1.96609,1.96561,1.96584,11000000.0
2007-11-22 07:35:00,1.96601,1.96601,1.96575,1.96575,8000000.0
2007-11-22 07:36:00,1.96561,1.96579,1.96561,1.96579,7000000.0
2007-11-22 07:37:00,1.96594,1.96601,1.9659,1.96595,7000000.0
2007-11-22 07:38:00,1.96546,1.96546,1.96499,1.96521,11000000.0
2007-11-22 07:39:00,1.96572,1.96574,1.9653,1.9653,7000000.0
2007-11-22 07:40:00,1.96504,1.96504,1.96449,1.96449,8000000.0
2007-11-22 07:41:00,1.96483,1.96515,1.96474,1.96515,9000000.0
2007-11-22 07:42:00,1.96496,1.96496,1.96458,1.96458,11000000.0
2007-11-22 07:43:00,1.96482,1.96537,1.96482,1.9653,7000000.0
2007-11-22 07:44:00,1.96545,1.96546,1.96532,1.96544,7000000.0
2007-11-22 07:45:00,1.9662,1.96646,1.96577,1.96577,7000000.0
2007-11-22 07:46:00,1.96572,1.96579,1.96567,1.96577,10000000.0
2007-11-22 07:47:00,1.96575,1.9658,1.96568,1.9658,7000000.0
2007-11-22 07:48:00,1.96564,1.96575,1.96522,1.96522,8000000.0
2007-11-22 07:49:00,1.9656,1.96595,1.9656,1.96579,8000000.0
2007-11-22 07:50:00,1.96582,1.96638,1.96582,1.96634,7000000.0
2007-11-22 07:51:00,1.9665,1.96661,1.96638,1.9666,8000000.0
2007-11-22 07:52:00,1.96635,1.96656,1.96624,1.96656,10000000.0
2007-11-22 07:53:00,1.96652,1.9667,1.96638,1.96638,11000000.0
2007-11-22 07:54:00,1.96621,1.96622,1.96592,1.96612,9000000.0
2007-11-22 07:55:00,1.96615,1.96615,1.96585,1.96585,9000000.0
2007-11-22 07:56:00,1.96579,1.96579,1.96549,1.96549,9000000.0
2007-11-22 07:57:00,1.96591,1.9661,1.96586,1.96586,7000000.0
2007-11-22 07:58:00,1.96596,1.96598,1.96585,1.96591,7000000.0
2007-11-22 07:59:00,1.96569,1.96663,1.96559,1.96663,7000000.0
2007-11-22 08:00:00,1.96597,1.96623,1.96597,1.9661,8000000.0
2007-11-22 08:01:00,1.96641,1.96659,1.96625,1.96646,10000000.0
2007-11-22 08:02:00,1.96672,1.96672,1.96633,1.96638,7000000.0
2007-11-22 08:03:00,1.96655,1.96655,1.96623,1.96643,8000000.0
2007-11-22 08:04:00,1.9665,1.9665,1.96628,1.96639,8000000.0
2007-11-22 08:05:00,1.96632,1.96632,1.96494,1.96494,8000000.0
2007-11-22 08:06:00,1.96488,1.96535,1.96488,1.96535,7000000.0
2007-11-22 08:07:00,1.96561,1.96564,1.96541,1.96541,7000000.0
2007-11-22 08:08:00,1.96533,1.96539,1.96525,1.96534,7000000.0
2007-11-22 08:09:00,1.96526,1.96526,1.96508,1.96516,7000000.0
2007-11-22 08:10:00,1.96535,1.96542,1.96511,1.96536,7000000.0
2007-11-22 08:11:00,1.96528,1.96528,1.96504,1.96514,8000000.0
2007-11-22 08:12:00,1.96546,1.96546,1.96527,1.96528,9000000.0
2007-11-22 08:13:00,1.96513,1.96517,1.96506,1.96511,7000000.0
2007-11-22 08:14:00,1.9651,1.96526,1.96505,1.96526,9000000.0
2007-11-22 08:15:00,1.96535,1.96546,1.96533,1.96542,8000000.0
2007-11-22 08:16:00,1.96491,1.96491,1.9646,1.96478,11000000.0
2007-11-22 08:17:00,1.9647,1.96521,1.96463,1.96521,7000000.0
2007-11-22 08:18:00,1.96572,1.96585,1.96557,1.96561,9000000.0
2007-11-22 08:19:00,1.96523,1.96617,1.96523,1.96617,7000000.0
2007-11-22 08:20:00,1.96622,1.96718,1.96622,1.96718,8000000.0
2007-11-22 08:21:00,1.96792,1.96804,1.96782,1.96782,8000000.0
2007-11-22 08:22:00,1.96792,1.96828,1.96792,1.96828,8000000.0
2007-11-22 08:23:00,1.96831,1.96852,1.96817,1.96852,7000000.0
2007-11-22 08:24:00,1.96867,1.96867,1.96858,1.96863,7000000.0
2007-11-22 08:25:00,1.96854,1.96854,1.96819,1.96828,8000000.0
2007-11-22 08:26:00,1.96844,1.96844,1.96809,1.96809,7000000.0
2007-11-22 08:27:00,1.96855,1.9695,1.96855,1.9695,10000000.0
2007-11-22 08:28:00,1.96952,1.96976,1.96952,1.96976,7000000.0
2007-11-22 08:29:00,1.96991,1.96991,1.9695,1.9695,10000000.0
2007-11-22 08:30:00,1.9697,1.97031,1.96955,1.97031,7000000.0
2007-11-22 08:31:00,1.97039,1.97066,1.97033,1.97039,10000000.0
2007-11-22 08:32:00,1.97026,1.97079,1.97026,1.97079,8000000.0
2007-11-22 08:33:00,1.97049,1.97095,1.97033,1.97075,7000000.0
2007-11-22 08:34:00,1.97049,1.97054,1.96993,1.96993,9000000.0
2007-11-22 08:35:00,1.96986,1.97142,1.96986,1.97142,9000000.0
2007-11-22 08:36:00,1.97142,1.97142,1.97045,1.97048,8000000.0
2007-11-22 08:37:00,1.96985,1.97111,1.96958,1.97111,9000000.0
2007-11-22 08:38:00,1.97028,1.97028,1.96866,1.96866,10000000.0
2007-11-22 08:39:00,1.9694,1.97002,1.9694,1.96996,11000000.0
2007-11-22 08:40:00,1.96957,1.96973,1.96905,1.96972,8000000.0
2007-11-22 08:41:00,1.96985,1.97093,1.96985,1.97093,11000000.0
2007-11-22 08:42:00,1.9712,1.9712,1.97087,1.97092,10000000.0
2007-11-22 08:43:00,1.97065,1.97065,1.9697,1.96991,8000000.0
2007-11-22 08:44:00,1.97012,1.9703,1.97004,1.97004,10000000.0
2007-11-22 08:45:00,1.96991,1.97008,1.96991,1.97007,8000000.0
2007-11-22 08:46:00,1.96985,1.97044,1.96853,1.97044,8000000.0
2007-11-22 08:47:00,1.97046,1.97046,1.96993,1.96993,7000000.0
2007-11-22 08:48:00,1.97031,1.9712,1.97019,1.9712,10000000.0
2007-11-22 08:49:00,1.97204,1.97204,1.9715,1.9715,11000000.0
2007-11-22 08:50:00,1.97193,1.97294,1.97193,1.97294,7000000.0
2007-11-22 08:51:00,1.97343,1.97391,1.97343,1.97367,8000000.0
2007-11-22 08:52:00,1.97363,1.97363,1.97271,1.97271,9000000.0
2007-11-22 08:53:00,1.9728,1.9728,1.97151,1.97198,8000000.0
2007-11-22 08:54:00,1.97219,1.9727,1.97219,1.97247,8000000.0
2007-11-22 08:55:00,1.97236,1.97236,1.97197,1.97205,8000000.0
2007-11-22 08:56:00,1.97212,1.97287,1.97212,1.9725,7000000.0
2007-11-22 08:57:00,1.97244,1.97283,1.9724,1.97283,8000000.0
2007-11-22 08:58:00,1.97273,1.97283,1.97265,1.97265,7000000.0
2007-11-22 08:59:00,1.97222,1.97276,1.97222,1.97276,7000000.0
2007-11-22 09:00:00,1.973,1.973,1.97258,1.97271,8000000.0
2007-11-22 09:01:00,1.97302,1.97319,1.97298,1.97319,9000000.0
2007-11-22 09:02:00,1.97321,1.97321,1.97262,1.97262,10000000.0
2007-11-22 09:03:00,1.97238,1.97268,1.97238,1.97238,7000000.0
2007-11-22 09:04:00,1.97234,1.97241,1.97224,1.97239,7000000.0
2007-11-22 09:05:00,1.97223,1.97241,1.97208,1.97208,7000000.0
2007-11-22 09:06:00,1.97195,1.9725,1.97195,1.97235,11000000.0
2007-11-22 09:07:00,1.97242,1.97242,1.97191,1.97191,8000000.0
2007-11-22 09:08:00,1.97192,1.97195,1.97138,1.97138,7000000.0
2007-11-22 09:09:00,1.97112,1.97122,1.97066,1.97067,11000000.0
2007-11-22 09:10:00,1.97034,1.97063,1.9702,1.97063,7000000.0
2007-11-22 09:11:00,1.97091,1.97103,1.97069,1.97103,9000000.0
2007-11-22 09:12:00,1.9707,1.97093,1.9707,1.97086,8000000.0
2007-11-22 09:13:00,1.97067,1.97067,1.9704,1.97051,9000000.0
2007-11-22 09:14:00,1.97064,1.971,1.97055,1.971,11000000.0
2007-11-22 09:15:00,1.97121,1.97146,1.97121,1.97122,7000000.0
2007-11-22 09:16:00,1.9713,1.97132,1.97114,1.97119,8000000.0
2007-11-22 09:17:00,1.97047,1.97056,1.96998,1.97056,11000000.0
2007-11-22 09:18:00,1.97086,1.97098,1.97074,1.97078,8000000.0
2007-11-22 09:19:00,1.97092,1.97092,1.9707,1.97071,7000000.0
2007-11-22 09:20:00,1.97029,1.97037,1.97004,1.97004,7000000.0
2007-11-22 09:21:00,1.96993,1.97018,1.96989,1.9699,8000000.0
2007-11-22 09:22:00,1.9701,1.97039,1.9701,1.97021,8000000.0
2007-11-22 09:23:00,1.97009,1.97146,1.97009,1.97146,7000000.0
2007-11-22 09:24:00,1.97109,1.9712,1.97099,1.97101,8000000.0
2007-11-22 09:25:00,1.97085,1.97117,1.97085,1.97117,7000000.0
2007-11-22 09:26:00,1.97052,1.97052,1.97018,1.97018,11000000.0
2007-11-22 09:27:00,1.96923,1.96923,1.96843,1.96843,11000000.0
2007-11-22 09:28:00,1.96876,1.96876,1.96774,1.96774,9000000.0
2007-11-22 09:29:00,1.96726,1.96745,1.96723,1.96739,8000000.0
2007-11-22 09:30:00,1.96763,1.96763,1.96715,1.96719,7000000.0
2007-11-22 09:31:00,1.96706,1.96757,1.96706,1.96757,7000000.0
2007-11-22 09:32:00,1.96762,1.96762,1.96722,1.96729,7000000.0
2007-11-22 09:33:00,1.96772,1.96873,1.96762,1.96762,8000000.0
2007-11-22 09:34:00,1.9672,1.9672,1.96671,1.96684,7000000.0
2007-11-22 09:35:00,1.96745,1.9676,1.96704,1.96704,10000000.0
2007-11-22 09:36:00,1.96655,1.96671,1.96621,1.96671,8000000.0
2007-11-22 09:37:00,1.96733,1.96755,1.967,1.96706,11000000.0
2007-11-22 09:38:00,1.96613,1.96686,1.96448,1.96677,11000000.0
2007-11-22 09:39:00,1.96669,1.9667,1.96662,1.9667,7000000.0
2007-11-22 09:40:00,1.96664,1.96671,1.96629,1.96629,9000000.0
2007-11-22 09:41:00,1.96649,1.96727,1.96649,1.96707,8000000.0
2007-11-22 09:42:00,1.96734,1.96751,1.96729,1.96729,10000000.0
2007-11-22 09:43:00,1.96679,1.96681,1.96619,1.96619,11000000.0
2007-11-22 09:44:00,1.96602,1.96608,1.96581,1.96581,8000000.0
2007-11-22 09:45:00,1.9658,1.96607,1.96569,1.96607,7000000.0
2007-11-22 09:46:00,1.96692,1.96695,1.9665,1.96691,11000000.0
2007-11-22 09:47:00,1.96692,1.96702,1.96675,1.96675,9000000.0
2007-11-22 09:48:00,1.96688,1.96726,1.96687,1.96726,7000000.0
2007-11-22 09:49:00,1.96691,1.96721,1.96686,1.96721,11000000.0
2007-11-22 09:50:00,1.96706,1.96732,1.96696,1.96732,8000000.0
2007-11-22 09:51:00,1.96783,1.96806,1.96749,1.96749,8000000.0
2007-11-22 09:52:00,1.96727,1.96727,1.96671,1.96691,8000000.0
2007-11-22 09:53:00,1.9669,1.96712,1.96674,1.96674,10000000.0
2007-11-22 09:54:00,1.96671,1.96671,1.96633,1.96633,10000000.0
2007-11-22 09:55:00,1.96597,1.96599,1.96583,1.96599,8000000.0
2007-11-22 09:56:00,1.96584,1.96603,1.96584,1.96589,10000000.0
2007-11-22 09:57:00,1.96563,1.96636,1.96563,1.96622,8000000.0
2007-11-22 09:58:00,1.96621,1.96628,1.96487,1.96487,8000000.0
2007-11-22 09:59:00,1.96444,1.96486,1.96435,1.96478,10000000.0
2007-11-22 10:00:00,1.96478,1.96478,1.96337,1.96337,10000000.0
2007-11-22 10:01:00,1.96328,1.96328,1.96311,1.96317,10000000.0
2007-11-22 10:02:00,1.96298,1.96298,1.96267,1.96267,10000000.0
2007-11-22 10:03:00,1.96261,1.96301,1.96261,1.96301,7000000.0
2007-11-22 10:04:00,1.96327,1.96327,1.9623,1.9623,7000000.0
2007-11-22 10:05:00,1.96181,1.96289,1.96181,1.96283,11000000.0
2007-11-22 10:06:00,1.963,1.96321,1.963,1.96321,7000000.0
2007-11-22 10:07:00,1.9631,1.96397,1.96293,1.96397,7000000.0
2007-11-22 10:08:00,1.96469,1.96471,1.96453,1.96471,7000000.0
2007-11-22 10:09:00,1.96445,1.96445,1.96382,1.96382,7000000.0
2007-11-22 10:10:00,1.96372,1.96431,1.96368,1.96431,7000000.0
2007-11-22 10:11:00,1.96444,1.96444,1.96327,1.96327,7000000.0
2007-11-22 10:12:00,1.96314,1.96321,1.96287,1.96317,8000000.0
2007-11-22 10:13:00,1.9632,1.96325,1.96316,1.96318,8000000.0
2007-11-22 10:14:00,1.96347,1.96355,1.9633,1.96355,7000000.0
2007-11-22 10:15:00,1.96351,1.96375,1.96348,1.96348,10000000.0
2007-11-22 10:16:00,1.96389,1.96442,1.96389,1.96442,7000000.0
2007-11-22 10:17:00,1.96439,1.96468,1.96414,1.96468,11000000.0
2007-11-22 10:18:00,1.96477,1.96516,1.96454,1.96454,8000000.0
2007-11-22 10:19:00,1.96431,1.96431,1.96398,1.96423,9000000.0
2007-11-22 10:20:00,1.9643,1.96432,1.96408,1.96422,7000000.0
2007-11-22 10:21:00,1.96359,1.96374,1.96341,1.96345,8000000.0
2007-11-22 10:22:00,1.96352,1.96444,1.96352,1.96444,7000000.0
2007-11-22 10:23:00,1.96429,1.96453,1.96364,1.96364,7000000.0
2007-11-22 10:24:00,1.96355,1.96458,1.96355,1.96458,7000000.0
2007-11-22 10:25:00,1.96437,1.96437,1.96364,1.96391,9000000.0
2007-11-22 10:26:00,1.96432,1.96441,1.96425,1.96429,11000000.0
2007-11-22 10:27:00,1.96391,1.96395,1.96356,1.96395,8000000.0
2007-11-22 10:28:00,1.96381,1.9641,1.96381,1.9639,9000000.0
2007-11-22 10:29:00,1.96389,1.96391,1.9636,1.96373,8000000.0
2007-11-22 10:30:00,1.9641,1.96474,1.9641,1.96474,8000000.0
2007-11-22 10:31:00,1.96488,1.96527,1.96477,1.96527,7000000.0
2007-11-22 10:32:00,1.96603,1.96726,1.96603,1.96726,9000000.0
2007-11-22 10:33:00,1.96774,1.96774,1.96719,1.96747,7000000.0
2007-11-22 10:34:00,1.96721,1.96721,1.96701,1.96709,7000000.0
2007-11-22 10:35:00,1.96707,1.9673,1.96699,1.9673,7000000.0
2007-11-22 10:36:00,1.96755,1.96774,1.96694,1.96694,8000000.0
2007-11-22 10:37:00,1.96683,1.96703,1.96679,1.96703,8000000.0
2007-11-22 10:38:00,1.96719,1.96719,1.96593,1.96593,10000000.0
2007-11-22 10:39:00,1.96553,1.96569,1.9655,1.96566,8000000.0
2007-11-22 10:40:00,1.96567,1.96571,1.96549,1.96558,7000000.0
2007-11-22 10:41:00,1.96551,1.96565,1.9655,1.96565,9000000.0
2007-11-22 10:42:00,1.96559,1.96573,1.96555,1.96569,7000000.0
2007-11-22 10:43:00,1.96575,1.96597,1.96552,1.96574,10000000.0
2007-11-22 10:44:00,1.96574,1.966,1.96574,1.96591,7000000.0
2007-11-22 10:45:00,1.96581,1.96607,1.96571,1.96599,8000000.0
2007-11-22 10:46:00,1.96654,1.96723,1.96654,1.96667,8000000.0
2007-11-22 10:47:00,1.96683,1.96728,1.96683,1.96695,7000000.0
2007-11-22 10:48:00,1.96759,1.96759,1.96735,1.96749,8000000.0
2007-11-22 10:49:00,1.96789,1.96871,1.96756,1.96838,9000000.0
2007-11-22 10:50:00,1.96924,1.96924,1.96741,1.96741,8000000.0
2007-11-22 10:51:00,1.96665,1.96699,1.96665,1.96699,9000000.0
2007-11-22 10:52:00,1.96709,1.96718,1.9669,1.9669,8000000.0
2007-11-22 10:53:00,1.96674,1.96688,1.96655,1.96655,9000000.0
2007-11-22 10:54:00,1.96693,1.9671,1.96693,1.9671,10000000.0
2007-11-22 10:55:00,1.96724,1.96729,1.96717,1.96717,7000000.0
2007-11-22 10:56:00,1.96748,1.96832,1.96634,1.96813,7000000.0
2007-11-22 10:57:00,1.96805,1.96805,1.9677,1.9677,8000000.0
2007-11-22 10:58:00,1.96791,1.96807,1.96791,1.96804,7000000.0
2007-11-22 10:59:00,1.96778,1.96783,1.96751,1.96751,11000000.0
2007-11-22 11:00:00,1.9676,1.96831,1.96693,1.96693,7000000.0
2007-11-22 11:01:00,1.96841,1.96856,1.96841,1.96841,8000000.0
2007-11-22 11:02:00,1.96854,1.96893,1.96854,1.96893,7000000.0
2007-11-22 11:03:00,1.96887,1.96887,1.96847,1.96847,11000000.0
2007-11-22 11:04:00,1.96889,1.96912,1.96875,1.96875,11000000.0
2007-11-22 11:05:00,1.96875,1.96892,1.96875,1.96878,7000000.0
2007-11-22 11:06:00,1.96853,1.9688,1.96853,1.9688,8000000.0
2007-11-22 11:07:00,1.9688,1.9688,1.9686,1.9686,7000000.0
2007-11-22 11:08:00,1.96871,1.96871,1.96854,1.96868,9000000.0
2007-11-22 11:09:00,1.96865,1.96865,1.9681,1.9681,8000000.0
2007-11-22 11:10:00,1.9678,1.9678,1.96727,1.96732,8000000.0
2007-11-22 11:11:00,1.96704,1.96704,1.96659,1.96684,10000000.0
2007-11-22 11:12:00,1.9667,1.96682,1.96647,1.96647,7000000.0
2007-11-22 11:13:00,1.96573,1.96573,1.96476,1.96476,11000000.0
2007-11-22 11:14:00,1.96488,1.96488,1.96463,1.96472,11000000.0
2007-11-22 11:15:00,1.96513,1.96513,1.96496,1.96504,7000000.0
2007-11-22 11:16:00,1.96522,1.96594,1.96521,1.96594,7000000.0
2007-11-22 11:17:00,1.96603,1.96603,1.96577,1.96577,7000000.0
2007-11-22 11:18:00,1.96578,1.96578,1.96538,1.96569,10000000.0
2007-11-22 11:19:00,1.96567,1.96569,1.96556,1.96569,11000000.0
2007-11-22 11:20:00,1.96603,1.96613,1.96601,1.9661,8000000.0
2007-11-22 11:21:00,1.96582,1.96595,1.96575,1.96595,7000000.0
2007-11-22 11:22:00,1.96629,1.96629,1.96602,1.96609,8000000.0
2007-11-22 11:23:00,1.96575,1.96601,1.96575,1.96601,8000000.0
2007-11-22 11:24:00,1.9659,1.9659,1.96553,1.96553,7000000.0
2007-11-22 11:25:00,1.96564,1.96611,1.96564,1.96611,8000000.0
2007-11-22 11:26:00,1.9671,1.96717,1.96698,1.96704,11000000.0
2007-11-22 11:27:00,1.96719,1.96719,1.96704,1.96711,8000000.0
2007-11-22 11:28:00,1.9669,1.96745,1.96642,1.96745,7000000.0
2007-11-22 11:29:00,1.96725,1.96725,1.96684,1.96685,8000000.0
2007-11-22 11:30:00,1.96685,1.96716,1.96682,1.96716,7000000.0
2007-11-22 11:31:00,1.96708,1.96708,1.96616,1.96616,11000000.0
2007-11-22 11:32:00,1.96619,1.9671,1.96619,1.9671,11000000.0
2007-11-22 11:33:00,1.96736,1.96738,1.96722,1.96738,7000000.0
2007-11-22 11:34:00,1.9673,1.96741,1.96727,1.9674,7000000.0
2007-11-22 11:35:00,1.96735,1.96738,1.96723,1.96731,10000000.0
2007-11-22 11:36:00,1.96708,1.96723,1.96706,1.96709,8000000.0
2007-11-22 11:37:00,1.96729,1.96738,1.96697,1.96737,8000000.0
2007-11-22 11:38:00,1.96741,1.96741,1.96726,1.96741,9000000.0
2007-11-22 11:39:00,1.96731,1.96732,1.96718,1.96729,9000000.0
2007-11-22 11:40:00,1.96661,1.96671,1.96614,1.96615,11000000.0
2007-11-22 11:41:00,1.96581,1.96614,1.96578,1.96578,11000000.0
2007-11-22 11:42:00,1.96597,1.96641,1.96597,1.96607,11000000.0
2007-11-22 11:43:00,1.96588,1.96608,1.96585,1.96599,7000000.0
2007-11-22 11:44:00,1.96623,1.96632,1.96597,1.96597,7000000.0
2007-11-22 11:45:00,1.96598,1.96617,1.96598,1.96611,11000000.0
2007-11-22 11:46:00,1.96571,1.96601,1.96566,1.96595,7000000.0
2007-11-22 11:47:00,1.96612,1.96625,1.96604,1.96604,9000000.0
2007-11-22 11:48:00,1.96594,1.96602,1.96574,1.96585,10000000.0
2007-11-22 11:49:00,1.96607,1.96686,1.96607,1.96681,7000000.0
2007-11-22 11:50:00,1.96693,1.967,1.96665,1.96665,7000000.0
2007-11-22 11:51:00,1.9669,1.96692,1.9664,1.96692,8000000.0
2007-11-22 11:52:00,1.96683,1.96688,1.96664,1.96664,10000000.0
2007-11-22 11:53:00,1.96645,1.96645,1.96591,1.96591,10000000.0
2007-11-22 11:54:00,1.96564,1.96612,1.96546,1.96546,9000000.0
2007-11-22 11:55:00,1.96474,1.96474,1.96452,1.96452,8000000.0
2007-11-22 11:56:00,1.96454,1.96472,1.96454,1.96472,11000000.0
2007-11-22 11:57:00,1.96478,1.96478,1.96447,1.96467,8000000.0
2007-11-22 11:58:00,1.96486,1.96538,1.96486,1.96538,9000000.0
2007-11-22 11:59:00,1.96516,1.96516,1.96452,1.96483,7000000.0
2007-11-22 12:00:00,1.96483,1.96483,1.96456,1.9646,7000000.0
2007-11-22 12:01:00,1.96451,1.96475,1.9644,1.9644,10000000.0
2007-11-22 12:02:00,1.96444,1.96464,1.96439,1.96464,10000000.0
2007-11-22 12:03:00,1.96448,1.96509,1.96442,1.96509,7000000.0
2007-11-22 12:04:00,1.96519,1.96519,1.96495,1.96517,9000000.0
2007-11-22 12:05:00,1.96514,1.96524,1.96507,1.96524,11000000.0
2007-11-22 12:06:00,1.96513,1.96513,1.96488,1.96488,7000000.0
2007-11-22 12:07:00,1.96508,1.96522,1.96498,1.96518,7000000.0
2007-11-22 12:08:00,1.96568,1.96568,1.96545,1.9655,9000000.0
2007-11-22 12:09:00,1.96539,1.96561,1.96536,1.96549,8000000.0
2007-11-22 12:10:00,1.96551,1.96552,1.96542,1.96548,8000000.0
2007-11-22 12:11:00,1.96547,1.96554,1.96532,1.9655,7000000.0
2007-11-22 12:12:00,1.96534,1.96534,1.96491,1.96491,7000000.0
2007-11-22 12:13:00,1.96508,1.96563,1.96508,1.96561,10000000.0
2007-11-22 12:14:00,1.9658,1.96644,1.9658,1.96628,8000000.0
2007-11-22 12:15:00,1.96565,1.96587,1.96557,1.96577,8000000.0
2007-11-22 12:16:00,1.96574,1.96574,1.96545,1.96546,8000000.0
2007-11-22 12:17:00,1.96545,1.96564,1.96541,1.96558,8000000.0
2007-11-22 12:18:00,1.96571,1.96571,1.96514,1.96534,11000000.0
2007-11-22 12:19:00,1.96544,1.96569,1.96537,1.96569,9000000.0
2007-11-22 12:20:00,1.96561,1.96591,1.96552,1.96591,10000000.0
2007-11-22 12:21:00,1.96602,1.96625,1.96432,1.96432,7000000.0
2007-11-22 12:22:00,1.96606,1.96626,1.96596,1.96621,8000000.0
2007-11-22 12:23:00,1.96602,1.96602,1.9652,1.9652,7000000.0
2007-11-22 12:24:00,1.9647,1.96488,1.96457,1.96488,7000000.0
2007-11-22 12:25:00,1.96472,1.96494,1.96465,1.96494,9000000.0
2007-11-22 12:26:00,1.9648,1.9648,1.96439,1.96452,8000000.0
2007-11-22 12:27:00,1.96455,1.96466,1.96431,1.96466,10000000.0
2007-11-22 12:28:00,1.96441,1.96441,1.96409,1.9642,9000000.0
2007-11-22 12:29:00,1.96433,1.96433,1.9641,1.96431,9000000.0
2007-11-22 12:30:00,1.96434,1.96451,1.96417,1.96451,7000000.0
2007-11-22 12:31:00,1.96473,1.96499,1.96469,1.96499,11000000.0
2007-11-22 12:32:00,1.96485,1.96505,1.96485,1.96502,7000000.0
2007-11-22 12:33:00,1.96508,1.96547,1.96507,1.96533,7000000.0
2007-11-22 12:34:00,1.96554,1.96567,1.96549,1.96559,7000000.0
2007-11-22 12:35:00,1.96582,1.96586,1.9655,1.9656,8000000.0
2007-11-22 12:36:00,1.96599,1.96618,1.96596,1.96596,8000000.0
2007-11-22 12:37:00,1.96568,1.96613,1.96568,1.96607,9000000.0
2007-11-22 12:38:00,1.96583,1.96583,1.96535,1.96553,8000000.0
2007-11-22 12:39:00,1.96555,1.96591,1.96555,1.96587,9000000.0
2007-11-22 12:40:00,1.96624,1.9664,1.96622,1.9663,7000000.0
2007-11-22 12:41:00,1.9664,1.96667,1.9664,1.96667,8000000.0
2007-11-22 12:42:00,1.96653,1.96672,1.96651,1.96672,9000000.0
2007-11-22 12:43:00,1.9666,1.96689,1.9666,1.96665,9000000.0
2007-11-22 12:44:00,1.9669,1.9669,1.96678,1.96685,8000000.0
2007-11-22 12:45:00,1.96683,1.96683,1.96635,1.96661,10000000.0
2007-11-22 12:46:00,1.96661,1.96668,1.96642,1.96646,9000000.0
2007-11-22 12:47:00,1.9663,1.96662,1.96612,1.96662,10000000.0
2007-11-22 12:48:00,1.96619,1.96679,1.96619,1.96677,11000000.0
2007-11-22 12:49:00,1.96706,1.96763,1.96706,1.96751,7000000.0
2007-11-22 12:50:00,1.96753,1.96809,1.9675,1.96809,7000000.0
2007-11-22 12:51:00,1.96804,1.96804,1.96698,1.96762,8000000.0
2007-11-22 12:52:00,1.9679,1.9679,1.96741,1.96768,11000000.0
2007-11-22 12:53:00,1.96767,1.96779,1.9673,1.96779,8000000.0
2007-11-22 12:54:00,1.96776,1.96776,1.96739,1.96765,7000000.0
2007-11-22 12:55:00,1.9677,1.9677,1.9668,1.9668,8000000.0
2007-11-22 12:56:00,1.96732,1.96732,1.96709,1.96712,7000000.0
2007-11-22 12:57:00,1.96693,1.96693,1.96664,1.96664,7000000.0
2007-11-22 12:58:00,1.96653,1.96658,1.96644,1.96644,8000000.0
2007-11-22 12:59:00,1.96665,1.96711,1.96665,1.96711,7000000.0
2007-11-22 13:00:00,1.96687,1.96738,1.96687,1.96738,8000000.0
2007-11-22 13:01:00,1.96747,1.96747,1.96715,1.96715,8000000.0
2007-11-22 13:02:00,1.96759,1.96759,1.96731,1.96738,7000000.0
2007-11-22 13:03:00,1.96739,1.96739,1.96716,1.96727,8000000.0
2007-11-22 13:04:00,1.96743,1.96745,1.96724,1.96726,7000000.0
2007-11-22 13:05:00,1.96723,1.96742,1.96707,1.96707,8000000.0
2007-11-22 13:06:00,1.96696,1.96733,1.96687,1.96733,7000000.0
2007-11-22 13:07:00,1.96678,1.96766,1.96678,1.96764,7000000.0
2007-11-22 13:08:00,1.9671,1.9671,1.966,1.96688,10000000.0
2007-11-22 13:09:00,1.9661,1.9661,1.96574,1.96594,7000000.0
2007-11-22 13:10:00,1.96592,1.96611,1.96592,1.96602,9000000.0
2007-11-22 13:11:00,1.96643,1.96643,1.96603,1.9662,8000000.0
2007-11-22 13:12:00,1.96612,1.96649,1.96612,1.96625,8000000.0
2007-11-22 13:13:00,1.96618,1.96628,1.96611,1.96615,9000000.0
2007-11-22 13:14:00,1.9659,1.96594,1.9657,1.96586,7000000.0
2007-11-22 13:15:00,1.96603,1.96633,1.96603,1.96629,8000000.0
2007-11-22 13:16:00,1.96596,1.96596,1.96568,1.96593,8000000.0
2007-11-22 13:17:00,1.96609,1.96639,1.96606,1.96639,9000000.0
2007-11-22 13:18:00,1.9666,1.96662,1.966,1.96629,10000000.0
2007-11-22 13:19:00,1.96641,1.96663,1.96641,1.96663,8000000.0
2007-11-22 13:20:00,1.96654,1.96654,1.96612,1.96642,8000000.0
2007-11-22 13:21:00,1.96642,1.96649,1.96639,1.96643,7000000.0
2007-11-22 13:22:00,1.96641,1.96645,1.96606,1.96645,11000000.0
2007-11-22 13:23:00,1.96613,1.96618,1.96603,1.96604,8000000.0
2007-11-22 13:24:00,1.96602,1.96614,1.96592,1.96614,7000000.0
2007-11-22 13:25:00,1.96623,1.9667,1.96623,1.96646,11000000.0
2007-11-22 13:26:00,1.96537,1.96537,1.9647,1.96477,10000000.0
2007-11-22 13:27:00,1.96459,1.96478,1.96453,1.96475,8000000.0
2007-11-22 13:28:00,1.96457,1.96457,1.96436,1.96436,21000000.0
2007-11-22 13:29:00,1.96439,1.96447,1.96439,1.96441,17000000.0
2007-11-22 13:30:00,1.96454,1.96454,1.96369,1.96369,7000000.0
2007-11-22 13:31:00,1.96319,1.96355,1.96262,1.96262,9000000.0
2007-11-22 13:32:00,1.96227,1.9625,1.96213,1.9625,14000000.0
2007-11-22 13:33:00,1.96254,1.96254,1.96232,1.96232,14000000.0
2007-11-22 13:34:00,1.96228,1.9623,1.96218,1.96218,31000000.0
2007-11-22 13:35:00,1.96151,1.96151,1.96125,1.96127,17000000.0
2007-11-22 13:36:00,1.96168,1.96168,1.96097,1.96097,24000000.0
2007-11-22 13:37:00,1.96115,1.96213,1.96115,1.96213,10000000.0
2007-11-22 13:38:00,1.96207,1.9628,1.96207,1.96212,18000000.0
2007-11-22 13:39:00,1.96209,1.96266,1.96209,1.96266,15000000.0
2007-11-22 13:40:00,1.96288,1.96288,1.96265,1.96275,29000000.0
2007-11-22 13:41:00,1.96263,1.96263,1.9621,1.9621,13000000.0
2007-11-22 13:42:00,1.96198,1.96236,1.96194,1.96236,8000000.0
2007-11-22 13:43:00,1.96216,1.96225,1.96202,1.96202,10000000.0
2007-11-22 13:44:00,1.96212,1.96242,1.96194,1.96233,26000000.0
2007-11-22 13:45:00,1.96295,1.96321,1.96279,1.96308,22000000.0
2007-11-22 13:46:00,1.96298,1.96375,1.96298,1.96372,19000000.0
2007-11-22 13:47:00,1.96341,1.96343,1.96332,1.96343,17000000.0
2007-11-22 13:48:00,1.96343,1.96349,1.96331,1.96331,22000000.0
2007-11-22 13:49:00,1.96333,1.96337,1.96331,1.96331,24000000.0
2007-11-22 13:50:00,1.96331,1.96331,1.96319,1.96319,15000000.0
2007-11-22 13:51:00,1.96399,1.96404,1.96393,1.96399,22000000.0
2007-11-22 13:52:00,1.96381,1.96384,1.96345,1.96384,32000000.0
2007-11-22 13:53:00,1.96395,1.96416,1.96385,1.96385,28000000.0
2007-11-22 13:54:00,1.96417,1.9642,1.96412,1.96418,31000000.0
2007-11-22 13:55:00,1.9642,1.9642,1.96412,1.96412,20000000.0
2007-11-22 13:56:00,1.96407,1.96409,1.96395,1.96409,24000000.0
2007-11-22 13:57:00,1.96397,1.96397,1.96381,1.96395,34000000.0
2007-11-22 13:58:00,1.96394,1.96399,1.9638,1.96399,16000000.0
2007-11-22 13:59:00,1.96372,1.96372,1.96344,1.96344,30000000.0
2007-11-22 14:00:00,1.96351,1.96376,1.96351,1.96366,39000000.0
2007-11-22 14:01:00,1.96366,1.9637,1.96351,1.96351,30000000.0
2007-11-22 14:02:00,1.96319,1.96324,1.96319,1.96322,19000000.0
2007-11-22 14:03:00,1.96371,1.96371,1.963,1.96364,23000000.0
2007-11-22 14:04:00,1.96342,1.96342,1.96312,1.96328,33000000.0
2007-11-22 14:05:00,1.9634,1.96349,1.96314,1.96314,28000000.0
2007-11-22 14:06:00,1.9638,1.9638,1.96326,1.96359,31000000.0
2007-11-22 14:07:00,1.96324,1.96433,1.96324,1.96431,31000000.0
2007-11-22 14:08:00,1.96466,1.9648,1.96464,1.9648,27000000.0
2007-11-22 14:09:00,1.96464,1.96555,1.96464,1.96555,27000000.0
2007-11-22 14:10:00,1.96547,1.96548,1.96492,1.96492,24000000.0
2007-11-22 14:11:00,1.96478,1.96479,1.9646,1.96469,21000000.0
2007-11-22 14:12:00,1.9646,1.96486,1.9646,1.96481,22000000.0
2007-11-22 14:13:00,1.96488,1.96498,1.96464,1.96464,13000000.0
2007-11-22 14:14:00,1.96447,1.96454,1.96447,1.9645,21000000.0
2007-11-22 14:15:00,1.96466,1.96498,1.96456,1.9648,25000000.0
2007-11-22 14:16:00,1.96492,1.96524,1.96487,1.96524,26000000.0
2007-11-22 14:17:00,1.96504,1.96504,1.96485,1.96491,32000000.0
2007-11-22 14:18:00,1.96512,1.96573,1.96512,1.96573,27000000.0
2007-11-22 14:19:00,1.96582,1.96582,1.96506,1.96506,35000000.0
2007-11-22 14:20:00,1.9652,1.9652,1.96485,1.96487,32000000.0
2007-11-22 14:21:00,1.96454,1.96454,1.96412,1.96436,39000000.0
2007-11-22 14:22:00,1.96428,1.96434,1.96413,1.96421,22000000.0
2007-11-22 14:23:00,1.96427,1.96482,1.96427,1.96482,40000000.0
2007-11-22 14:24:00,1.96467,1.96467,1.96412,1.96417,10000000.0
2007-11-22 14:25:00,1.96394,1.96394,1.96364,1.96372,35000000.0
2007-11-22 14:26:00,1.96332,1.96332,1.96308,1.96322,18000000.0
2007-11-22 14:27:00,1.96315,1.96328,1.96309,1.96309,28000000.0
2007-11-22 14:28:00,1.96338,1.96393,1.96337,1.96393,21000000.0
2007-11-22 14:29:00,1.96382,1.96431,1.96382,1.96431,16000000.0
2007-11-22 14:30:00,1.96451,1.96455,1.96436,1.9645,25000000.0
2007-11-22 14:31:00,1.96454,1.96463,1.96453,1.96463,26000000.0
2007-11-22 14:32:00,1.96458,1.96483,1.9645,1.9645,32000000.0
2007-11-22 14:33:00,1.96446,1.96463,1.96436,1.96446,20000000.0
2007-11-22 14:34:00,1.96456,1.96462,1.96444,1.96462,25000000.0
2007-11-22 14:35:00,1.96464,1.96464,1.96448,1.9645,23000000.0
2007-11-22 14:36:00,1.96451,1.96455,1.96448,1.96448,11000000.0
2007-11-22 14:37:00,1.96463,1.96492,1.96463,1.96492,41000000.0
2007-11-22 14:38:00,1.96508,1.96508,1.96486,1.96487,54000000.0
2007-11-22 14:39:00,1.96492,1.9654,1.96478,1.9654,36000000.0
2007-11-22 14:40:00,1.96553,1.96553,1.96505,1.96505,36000000.0
2007-11-22 14:41:00,1.96566,1.96566,1.96512,1.96514,41000000.0
2007-11-22 14:42:00,1.96536,1.96563,1.96536,1.96556,19000000.0
2007-11-22 14:43:00,1.96556,1.96556,1.96531,1.96531,20000000.0
2007-11-22 14:44:00,1.96553,1.96553,1.96546,1.96553,25000000.0
2007-11-22 14:45:00,1.96557,1.96557,1.96542,1.96548,33000000.0
2007-11-22 14:46:00,1.96541,1.96555,1.96541,1.96547,11000000.0
2007-11-22 14:47:00,1.96542,1.96585,1.9649,1.96585,7000000.0
2007-11-22 14:48:00,1.96559,1.96559,1.96536,1.96553,21000000.0
2007-11-22 14:49:00,1.96565,1.9658,1.96554,1.96568,32000000.0
2007-11-22 14:50:00,1.96566,1.96566,1.96533,1.96533,33000000.0
2007-11-22 14:51:00,1.96546,1.96546,1.96527,1.96546,37000000.0
2007-11-22 14:52:00,1.96546,1.96546,1.96539,1.96543,17000000.0
2007-11-22 14:53:00,1.9653,1.96559,1.9653,1.96559,22000000.0
2007-11-22 14:54:00,1.96567,1.96654,1.96567,1.9665,17000000.0
2007-11-22 14:55:00,1.96626,1.96644,1.96626,1.96642,7000000.0
2007-11-22 14:56:00,1.96597,1.96625,1.96597,1.96625,21000000.0
2007-11-22 14:57:00,1.96622,1.96636,1.96607,1.96607,12000000.0
2007-11-22 14:58:00,1.96579,1.96599,1.96566,1.96599,31000000.0
2007-11-22 14:59:00,1.96635,1.96636,1.96622,1.96628,20000000.0
2007-11-22 15:00:00,1.96631,1.96666,1.96631,1.96666,32000000.0
2007-11-22 15:01:00,1.96692,1.96703,1.96682,1.96703,14000000.0
2007-11-22 15:02:00,1.96648,1.96696,1.96644,1.96661,26000000.0
2007-11-22 15:03:00,1.96614,1.96614,1.9656,1.9656,30000000.0
2007-11-22 15:04:00,1.96589,1.96664,1.96589,1.96654,29000000.0
2007-11-22 15:05:00,1.96647,1.96679,1.96647,1.96647,28000000.0
2007-11-22 15:06:00,1.96621,1.96703,1.96621,1.96703,16000000.0
2007-11-22 15:07:00,1.96726,1.96726,1.96669,1.96669,26000000.0
2007-11-22 15:08:00,1.96594,1.96594,1.96554,1.96554,25000000.0
2007-11-22 15:09:00,1.9655,1.9655,1.96517,1.9653,34000000.0
2007-11-22 15:10:00,1.96492,1.96518,1.96492,1.96515,36000000.0
2007-11-22 15:11:00,1.96527,1.9655,1.96527,1.96533,27000000.0
2007-11-22 15:12:00,1.96522,1.96523,1.9651,1.9651,26000000.0
2007-11-22 15:13:00,1.9654,1.96592,1.9654,1.96592,41000000.0
2007-11-22 15:14:00,1.96625,1.96658,1.96625,1.96658,30000000.0
2007-11-22 15:15:00,1.96639,1.96639,1.9657,1.9657,21000000.0
2007-11-22 15:16:00,1.96584,1.96584,1.9653,1.9653,9000000.0
2007-11-22 15:17:00,1.96528,1.96562,1.96516,1.96562,26000000.0
2007-11-22 15:18:00,1.96544,1.96544,1.96485,1.96485,10000000.0
2007-11-22 15:19:00,1.96559,1.96562,1.96541,1.96541,16000000.0
2007-11-22 15:20:00,1.96562,1.96562,1.96554,1.96554,20000000.0
2007-11-22 15:21:00,1.96559,1.96559,1.96547,1.96557,12000000.0
2007-11-22 15:22:00,1.96527,1.9653,1.96523,1.96524,22000000.0
2007-11-22 15:23:00,1.96509,1.96538,1.96509,1.96526,36000000.0
2007-11-22 15:24:00,1.9652,1.9652,1.96502,1.96502,20000000.0
2007-11-22 15:25:00,1.96495,1.96515,1.96485,1.96515,14000000.0
2007-11-22 15:26:00,1.96521,1.96521,1.96483,1.96483,40000000.0
2007-11-22 15:27:00,1.96456,1.96525,1.96456,1.96525,32000000.0
2007-11-22 15:28:00,1.9653,1.96572,1.96528,1.96572,55000000.0
2007-11-22 15:29:00,1.96578,1.96594,1.96404,1.96579,47000000.0
2007-11-22 15:30:00,1.96375,1.96597,1.96304,1.96597,71000000.0
2007-11-22 15:31:00,1.9662,1.9662,1.96598,1.96598,58000000.0
2007-11-22 15:32:00,1.9659,1.96632,1.9659,1.96632,25000000.0
2007-11-22 15:33:00,1.96669,1.96669,1.96653,1.96663,32000000.0
2007-11-22 15:34:00,1.96651,1.9667,1.96648,1.96663,22000000.0
2007-11-22 15:35:00,1.96649,1.9667,1.96635,1.9667,30000000.0
2007-11-22 15:36:00,1.9668,1.96685,1.96672,1.96685,23000000.0
2007-11-22 15:37:00,1.96664,1.96688,1.96664,1.96688,24000000.0
2007-11-22 15:38:00,1.9672,1.9673,1.96707,1.9673,61000000.0
2007-11-22 15:39:00,1.96739,1.96761,1.96724,1.96761,40000000.0
2007-11-22 15:40:00,1.96749,1.96776,1.96749,1.96775,37000000.0
2007-11-22 15:41:00,1.96785,1.96785,1.96767,1.96784,43000000.0
2007-11-22 15:42:00,1.96785,1.96805,1.96779,1.96779,41000000.0
2007-11-22 15:43:00,1.96783,1.96809,1.96783,1.96809,30000000.0
2007-11-22 15:44:00,1.96815,1.96872,1.96815,1.96852,29000000.0
2007-11-22 15:45:00,1.96856,1.96866,1.96841,1.96866,36000000.0
2007-11-22 15:46:00,1.9687,1.9687,1.96862,1.96864,24000000.0
2007-11-22 15:47:00,1.96846,1.96872,1.96828,1.96872,31000000.0
2007-11-22 15:48:00,1.96864,1.96864,1.96825,1.96825,33000000.0
2007-11-22 15:49:00,1.96804,1.96837,1.96804,1.96837,25000000.0
2007-11-22 15:50:00,1.96843,1.96843,1.96835,1.96835,11000000.0
2007-11-22 15:51:00,1.96838,1.96849,1.96826,1.96847,37000000.0
2007-11-22 15:52:00,1.96849,1.96903,1.9683,1.96903,23000000.0
2007-11-22 15:53:00,1.96921,1.96939,1.96921,1.96939,15000000.0
2007-11-22 15:54:00,1.96946,1.96947,1.9694,1.9694,26000000.0
2007-11-22 15:55:00,1.96946,1.96963,1.96946,1.96963,33000000.0
2007-11-22 15:56:00,1.96988,1.96988,1.9693,1.9693,36000000.0
2007-11-22 15:57:00,1.96962,1.96962,1.96939,1.96941,34000000.0
2007-11-22 15:58:00,1.96943,1.96962,1.96943,1.96962,24000000.0
2007-11-22 15:59:00,1.96944,1.96959,1.9694,1.96957,23000000.0
2007-11-22 16:00:00,1.96952,1.96952,1.96921,1.96921,51000000.0
2007-11-22 16:01:00,1.96839,1.96839,1.96775,1.96775,31000000.0
2007-11-22 16:02:00,1.96797,1.96824,1.96797,1.96824,29000000.0
2007-11-22 16:03:00,1.96839,1.96895,1.96827,1.96895,51000000.0
2007-11-22 16:04:00,1.96902,1.96926,1.96902,1.96926,38000000.0
2007-11-22 16:05:00,1.96922,1.96928,1.96902,1.96906,37000000.0
2007-11-22 16:06:00,1.96926,1.96929,1.96922,1.96922,33000000.0
2007-11-22 16:07:00,1.96918,1.96922,1.96894,1.96918,37000000.0
2007-11-22 16:08:00,1.96929,1.96986,1.96929,1.96986,37000000.0
2007-11-22 16:09:00,1.96994,1.97061,1.96994,1.97029,44000000.0
2007-11-22 16:10:00,1.96992,1.96992,1.96963,1.96963,41000000.0
2007-11-22 16:11:00,1.96985,1.96987,1.96964,1.96964,27000000.0
2007-11-22 16:12:00,1.96992,1.97007,1.9699,1.97006,22000000.0
2007-11-22 16:13:00,1.97013,1.97013,1.96992,1.96995,38000000.0
2007-11-22 16:14:00,1.97012,1.97012,1.96982,1.96982,41000000.0
2007-11-22 16:15:00,1.96974,1.96992,1.96961,1.96961,42000000.0
2007-11-22 16:16:00,1.96963,1.96974,1.9694,1.96953,45000000.0
2007-11-22 16:17:00,1.96961,1.97,1.96961,1.97,22000000.0
2007-11-22 16:18:00,1.96993,1.9701,1.96977,1.96977,49000000.0
2007-11-22 16:19:00,1.96963,1.96963,1.96932,1.96932,27000000.0
2007-11-22 16:20:00,1.96988,1.96996,1.9687,1.96965,52000000.0
2007-11-22 16:21:00,1.9693,1.9693,1.96913,1.96926,37000000.0
2007-11-22 16:22:00,1.9693,1.96945,1.96926,1.96943,50000000.0
2007-11-22 16:23:00,1.96949,1.96959,1.96939,1.96959,48000000.0
2007-11-22 16:24:00,1.96953,1.96956,1.96947,1.96955,44000000.0
2007-11-22 16:25:00,1.96953,1.96955,1.96942,1.96945,28000000.0
2007-11-22 16:26:00,1.96942,1.96953,1.96942,1.96952,41000000.0
2007-11-22 16:27:00,1.97008,1.97008,1.96981,1.96984,46000000.0
2007-11-22 16:28:00,1.96945,1.96964,1.9692,1.9692,34000000.0
2007-11-22 16:29:00,1.96926,1.96934,1.96926,1.96928,24000000.0
2007-11-22 16:30:00,1.96923,1.96945,1.96923,1.96943,43000000.0
2007-11-22 16:31:00,1.96995,1.97003,1.9698,1.96988,36000000.0
2007-11-22 16:32:00,1.96966,1.9698,1.96951,1.9698,34000000.0
2007-11-22 16:33:00,1.96982,1.96982,1.96943,1.96946,41000000.0
2007-11-22 16:34:00,1.96937,1.96939,1.96922,1.96926,29000000.0
2007-11-22 16:35:00,1.96931,1.96955,1.96931,1.96942,53000000.0
2007-11-22 16:36:00,1.96954,1.96961,1.96934,1.96946,43000000.0
2007-11-22 16:37:00,1.96921,1.96934,1.96915,1.96934,56000000.0
2007-11-22 16:38:00,1.96949,1.96983,1.96942,1.96942,34000000.0
2007-11-22 16:39:00,1.96935,1.96941,1.96913,1.96941,43000000.0
2007-11-22 16:40:00,1.96943,1.96943,1.96922,1.96933,63000000.0
2007-11-22 16:41:00,1.96916,1.96916,1.96859,1.96886,44000000.0
2007-11-22 16:42:00,1.96897,1.96913,1.96893,1.96908,57000000.0
2007-11-22 16:43:00,1.96883,1.96896,1.96847,1.96847,20000000.0
2007-11-22 16:44:00,1.96809,1.9681,1.96784,1.96806,34000000.0
2007-11-22 16:45:00,1.96812,1.96819,1.96787,1.96819,41000000.0
2007-11-22 16:46:00,1.96826,1.96861,1.96813,1.96837,59000000.0
2007-11-22 16:47:00,1.96812,1.96841,1.96806,1.9682,55000000.0
2007-11-22 16:48:00,1.96845,1.96849,1.96826,1.96827,46000000.0
2007-11-22 16:49:00,1.96812,1.9684,1.96809,1.96829,35000000.0
2007-11-22 16:50:00,1.96803,1.9682,1.96792,1.96816,45000000.0
2007-11-22 16:51:00,1.96845,1.96858,1.96825,1.96858,30000000.0
2007-11-22 16:52:00,1.96841,1.96841,1.96817,1.96817,30000000.0
2007-11-22 16:53:00,1.96826,1.96826,1.96753,1.96753,19000000.0
2007-11-22 16:54:00,1.96674,1.96674,1.96557,1.96557,18000000.0
2007-11-22 16:55:00,1.96514,1.96562,1.96514,1.96562,40000000.0
2007-11-22 16:56:00,1.96573,1.96637,1.96573,1.96637,37000000.0
2007-11-22 16:57:00,1.96633,1.96645,1.96628,1.96645,17000000.0
2007-11-22 16:58:00,1.96684,1.96739,1.96684,1.96739,45000000.0
2007-11-22 16:59:00,1.96749,1.96766,1.96749,1.96766,39000000.0
2007-11-22 17:00:00,1.9679,1.96849,1.96777,1.96815,47000000.0
2007-11-22 17:01:00,1.96781,1.96803,1.96778,1.96803,26000000.0
2007-11-22 17:02:00,1.9682,1.96874,1.9682,1.96866,33000000.0
2007-11-22 17:03:00,1.96878,1.96918,1.96854,1.96918,33000000.0
2007-11-22 17:04:00,1.96923,1.96936,1.96922,1.96936,37000000.0
2007-11-22 17:05:00,1.96912,1.96925,1.96908,1.96925,35000000.0
2007-11-22 17:06:00,1.96926,1.96926,1.96886,1.96886,46000000.0
2007-11-22 17:07:00,1.96882,1.96926,1.96882,1.96926,33000000.0
2007-11-22 17:08:00,1.96922,1.96964,1.96922,1.96941,45000000.0
2007-11-22 17:09:00,1.96892,1.96904,1.96869,1.96895,47000000.0
2007-11-22 17:10:00,1.96877,1.96877,1.96868,1.96869,36000000.0
2007-11-22 17:11:00,1.96907,1.96927,1.96902,1.96927,44000000.0
2007-11-22 17:12:00,1.96942,1.9695,1.96909,1.96936,23000000.0
2007-11-22 17:13:00,1.96956,1.96958,1.96933,1.96955,35000000.0
2007-11-22 17:14:00,1.96944,1.9697,1.96932,1.9697,27000000.0
2007-11-22 17:15:00,1.96948,1.96961,1.96941,1.96961,26000000.0
2007-11-22 17:16:00,1.96992,1.96992,1.96972,1.96985,27000000.0
2007-11-22 17:17:00,1.96971,1.97,1.96971,1.96986,38000000.0
2007-11-22 17:18:00,1.96979,1.96979,1.96963,1.96979,29000000.0
2007-11-22 17:19:00,1.96955,1.96972,1.96953,1.96965,19000000.0
2007-11-22 17:20:00,1.96921,1.96921,1.96889,1.96889,29000000.0
2007-11-22 17:21:00,1.96885,1.9689,1.96883,1.9689,26000000.0
2007-11-22 17:22:00,1.96881,1.96898,1.96876,1.96898,30000000.0
2007-11-22 17:23:00,1.9693,1.9693,1.96913,1.96922,32000000.0
2007-11-22 17:24:00,1.9695,1.96959,1.96935,1.96937,23000000.0
2007-11-22 17:25:00,1.96943,1.96996,1.96902,1.96988,20000000.0
2007-11-22 17:26:00,1.97035,1.97048,1.97027,1.97027,18000000.0
2007-11-22 17:27:00,1.97049,1.97049,1.97027,1.97045,44000000.0
2007-11-22 17:28:00,1.97053,1.9706,1.97041,1.9705,39000000.0
2007-11-22 17:29:00,1.97017,1.97046,1.97008,1.97008,36000000.0
2007-11-22 17:30:00,1.96984,1.97042,1.96984,1.97042,61000000.0
2007-11-22 17:31:00,1.9707,1.9707,1.97041,1.97041,62000000.0
2007-11-22 17:32:00,1.97027,1.97032,1.96995,1.97032,54000000.0
2007-11-22 17:33:00,1.97061,1.97076,1.97042,1.97042,64000000.0
2007-11-22 17:34:00,1.9702,1.97122,1.9702,1.97122,60000000.0
2007-11-22 17:35:00,1.97123,1.97155,1.9712,1.97155,43000000.0
2007-11-22 17:36:00,1.97148,1.97148,1.97101,1.97101,58000000.0
2007-11-22 17:37:00,1.97119,1.97119,1.97067,1.97069,47000000.0
2007-11-22 17:38:00,1.9707,1.97081,1.97067,1.97079,44000000.0
2007-11-22 17:39:00,1.9711,1.97138,1.97099,1.97138,41000000.0
2007-11-22 17:40:00,1.97123,1.97123,1.97087,1.97087,59000000.0
2007-11-22 17:41:00,1.97099,1.97118,1.97099,1.97118,50000000.0
2007-11-22 17:42:00,1.97112,1.97113,1.97102,1.97102,37000000.0
2007-11-22 17:43:00,1.97101,1.97108,1.97091,1.97108,33000000.0
2007-11-22 17:44:00,1.9712,1.97158,1.9712,1.97158,46000000.0
2007-11-22 17:45:00,1.97131,1.97131,1.97097,1.97097,49000000.0
2007-11-22 17:46:00,1.9709,1.97098,1.97086,1.97097,56000000.0
2007-11-22 17:47:00,1.97099,1.971,1.97085,1.97093,65000000.0
2007-11-22 17:48:00,1.97127,1.97156,1.9712,1.97132,61000000.0
2007-11-22 17:49:00,1.97085,1.97089,1.97045,1.97045,72000000.0
2007-11-22 17:50:00,1.97013,1.9703,1.96999,1.97028,53000000.0
2007-11-22 17:51:00,1.97073,1.97134,1.97073,1.97121,54000000.0
2007-11-22 17:52:00,1.9712,1.97125,1.97103,1.9712,51000000.0
2007-11-22 17:53:00,1.97103,1.97126,1.97103,1.97126,42000000.0
2007-11-22 17:54:00,1.97128,1.97128,1.97119,1.97124,32000000.0
2007-11-22 17:55:00,1.97121,1.97197,1.9709,1.97197,32000000.0
2007-11-22 17:56:00,1.97242,1.97285,1.97242,1.97256,47000000.0
2007-11-22 17:57:00,1.97203,1.97285,1.97203,1.97272,34000000.0
2007-11-22 17:58:00,1.97276,1.9728,1.97256,1.97256,44000000.0
2007-11-22 17:59:00,1.97272,1.9737,1.97272,1.9737,39000000.0
2007-11-22 18:00:00,1.97423,1.97454,1.97423,1.97454,32000000.0
2007-11-22 18:01:00,1.97456,1.9746,1.97439,1.97439,52000000.0
2007-11-22 18:02:00,1.97423,1.97428,1.97415,1.97418,30000000.0
2007-11-22 18:03:00,1.97409,1.97415,1.97393,1.97415,38000000.0
2007-11-22 18:04:00,1.97412,1.97435,1.97409,1.97435,38000000.0
2007-11-22 18:05:00,1.97438,1.97438,1.9743,1.97431,36000000.0
2007-11-22 18:06:00,1.97433,1.97433,1.9741,1.9741,32000000.0
2007-11-22 18:07:00,1.97389,1.97389,1.97245,1.97245,38000000.0
2007-11-22 18:08:00,1.97254,1.97255,1.97237,1.97249,56000000.0
2007-11-22 18:09:00,1.97276,1.97354,1.97276,1.97354,34000000.0
2007-11-22 18:10:00,1.9738,1.97436,1.9738,1.97419,26000000.0
2007-11-22 18:11:00,1.97436,1.9755,1.97436,1.9755,34000000.0
2007-11-22 18:12:00,1.97559,1.97559,1.97543,1.97556,24000000.0
2007-11-22 18:13:00,1.97524,1.97531,1.97504,1.97504,30000000.0
2007-11-22 18:14:00,1.97489,1.97515,1.97489,1.97505,22000000.0
2007-11-22 18:15:00,1.97468,1.97471,1.97458,1.9746,21000000.0
2007-11-22 18:16:00,1.97435,1.9747,1.97435,1.9747,66000000.0
2007-11-22 18:17:00,1.97466,1.97472,1.97439,1.97467,60000000.0
2007-11-22 18:18:00,1.97449,1.9749,1.97434,1.9749,33000000.0
2007-11-22 18:19:00,1.97479,1.97525,1.97479,1.97524,46000000.0
2007-11-22 18:20:00,1.97544,1.97547,1.97533,1.97544,61000000.0
2007-11-22 18:21:00,1.97548,1.97548,1.97531,1.97546,37000000.0
2007-11-22 18:22:00,1.97568,1.97602,1.97556,1.97602,49000000.0
2007-11-22 18:23:00,1.97621,1.97621,1.97546,1.97604,34000000.0
2007-11-22 18:24:00,1.97573,1.97595,1.97536,1.97536,47000000.0
2007-11-22 18:25:00,1.97547,1.97549,1.97504,1.97504,31000000.0
2007-11-22 18:26:00,1.97501,1.97525,1.97501,1.97523,43000000.0
2007-11-22 18:27:00,1.97518,1.97542,1.97518,1.97524,35000000.0
2007-11-22 18:28:00,1.97528,1.97544,1.97528,1.97541,18000000.0
2007-11-22 18:29:00,1.97484,1.97484,1.97387,1.97387,24000000.0
2007-11-22 18:30:00,1.97396,1.97396,1.97367,1.97374,32000000.0
2007-11-22 18:31:00,1.97373,1.97378,1.97357,1.97378,46000000.0
2007-11-22 18:32:00,1.97381,1.97388,1.97365,1.97387,55000000.0
2007-11-22 18:33:00,1.97393,1.97397,1.97384,1.97384,29000000.0
2007-11-22 18:34:00,1.97399,1.97399,1.97367,1.9739,32000000.0
2007-11-22 18:35:00,1.97394,1.97405,1.97387,1.97405,47000000.0
2007-11-22 18:36:00,1.97422,1.97508,1.97422,1.97508,65000000.0
2007-11-22 18:37:00,1.97518,1.97518,1.97493,1.97495,63000000.0
2007-11-22 18:38:00,1.97514,1.97588,1.97514,1.97568,61000000.0
2007-11-22 18:39:00,1.97614,1.97645,1.97614,1.97619,37000000.0
2007-11-22 18:40:00,1.97642,1.97699,1.97642,1.97699,52000000.0
2007-11-22 18:41:00,1.97686,1.97704,1.97676,1.9768,68000000.0
2007-11-22 18:42:00,1.97661,1.97686,1.97658,1.97686,40000000.0
2007-11-22 18:43:00,1.97728,1.97761,1.97728,1.97761,39000000.0
2007-11-22 18:44:00,1.97728,1.97728,1.97714,1.97722,33000000.0
2007-11-22 18:45:00,1.97713,1.97739,1.97713,1.97735,57000000.0
2007-11-22 18:46:00,1.97681,1.97687,1.97659,1.97659,61000000.0
2007-11-22 18:47:00,1.97664,1.97718,1.97664,1.97718,41000000.0
2007-11-22 18:48:00,1.97691,1.97691,1.97648,1.97648,26000000.0
2007-11-22 18:49:00,1.97688,1.97693,1.97663,1.97693,31000000.0
2007-11-22 18:50:00,1.97718,1.97718,1.97686,1.97703,37000000.0
2007-11-22 18:51:00,1.97679,1.97679,1.97633,1.97633,17000000.0
2007-11-22 18:52:00,1.97646,1.97653,1.97638,1.9765,33000000.0
2007-11-22 18:53:00,1.9765,1.97656,1.97619,1.97646,31000000.0
2007-11-22 18:54:00,1.97647,1.97686,1.97647,1.97686,11000000.0
2007-11-22 18:55:00,1.97665,1.97673,1.97596,1.97673,22000000.0
2007-11-22 18:56:00,1.97764,1.97765,1.97742,1.97742,16000000.0
2007-11-22 18:57:00,1.9774,1.97745,1.97658,1.97658,15000000.0
2007-11-22 18:58:00,1.97639,1.97728,1.97614,1.97728,19000000.0
2007-11-22 18:59:00,1.97734,1.97734,1.97641,1.97641,26000000.0
2007-11-22 19:00:00,1.97711,1.9778,1.97711,1.9778,12000000.0
2007-11-22 19:01:00,1.97633,1.97667,1.97626,1.97645,18000000.0
2007-11-22 19:02:00,1.97658,1.97757,1.97658,1.97757,23000000.0
2007-11-22 19:03:00,1.97773,1.97779,1.97695,1.97701,21000000.0
2007-11-22 19:04:00,1.9766,1.97671,1.9749,1.9749,55000000.0
2007-11-22 19:05:00,1.97476,1.97476,1.97459,1.97462,42000000.0
2007-11-22 19:06:00,1.97441,1.97459,1.97432,1.97457,63000000.0
2007-11-22 19:07:00,1.97467,1.97512,1.97467,1.97512,39000000.0
2007-11-22 19:08:00,1.97608,1.97659,1.97608,1.97659,32000000.0
2007-11-22 19:09:00,1.97661,1.97661,1.97625,1.97633,56000000.0
2007-11-22 19:10:00,1.9762,1.97643,1.9762,1.97634,27000000.0
2007-11-22 19:11:00,1.9761,1.97618,1.97597,1.97617,36000000.0
2007-11-22 19:12:00,1.97618,1.97621,1.97614,1.97614,25000000.0
2007-11-22 19:13:00,1.97644,1.97674,1.97644,1.9766,23000000.0
2007-11-22 19:14:00,1.97617,1.97621,1.97594,1.97621,37000000.0
2007-11-22 19:15:00,1.97625,1.97635,1.9762,1.97622,17000000.0
2007-11-22 19:16:00,1.97675,1.97748,1.97629,1.97629,23000000.0
2007-11-22 19:17:00,1.97618,1.9762,1.97613,1.97618,17000000.0
2007-11-22 19:18:00,1.97628,1.97667,1.97628,1.97656,30000000.0
2007-11-22 19:19:00,1.97639,1.97659,1.97639,1.97655,36000000.0
2007-11-22 19:20:00,1.97632,1.97632,1.97605,1.97619,23000000.0
2007-11-22 19:21:00,1.9761,1.9761,1.97563,1.97563,21000000.0
2007-11-22 19:22:00,1.97554,1.97554,1.9752,1.97528,25000000.0
2007-11-22 19:23:00,1.97525,1.97593,1.97525,1.97593,12000000.0
2007-11-22 19:24:00,1.97569,1.97591,1.97543,1.97569,39000000.0
2007-11-22 19:25:00,1.97533,1.97534,1.97491,1.97491,49000000.0
2007-11-22 19:26:00,1.9748,1.9748,1.97468,1.97474,48000000.0
2007-11-22 19:27:00,1.97471,1.97478,1.97461,1.97465,51000000.0
2007-11-22 19:28:00,1.97494,1.97526,1.97494,1.97496,40000000.0
2007-11-22 19:29:00,1.97485,1.97523,1.97465,1.97523,28000000.0
2007-11-22 19:30:00,1.97501,1.97501,1.97454,1.97459,32000000.0
2007-11-22 19:31:00,1.97509,1.97573,1.97509,1.97564,28000000.0
2007-11-22 19:32:00,1.97622,1.97653,1.97587,1.97653,31000000.0
2007-11-22 19:33:00,1.97705,1.97723,1.97705,1.97723,14000000.0
2007-11-22 19:34:00,1.97701,1.97711,1.97674,1.97698,49000000.0
2007-11-22 19:35:00,1.9773,1.9773,1.97696,1.97717,28000000.0
2007-11-22 19:36:00,1.97711,1.97711,1.97602,1.97602,16000000.0
2007-11-22 19:37:00,1.9754,1.97541,1.97504,1.97524,26000000.0
2007-11-22 19:38:00,1.9749,1.9749,1.97476,1.97476,8000000.0
2007-11-22 19:39:00,1.97479,1.97484,1.97466,1.97475,13000000.0
2007-11-22 19:40:00,1.97462,1.97492,1.97462,1.97468,16000000.0
2007-11-22 19:41:00,1.97448,1.97455,1.97321,1.97321,17000000.0
2007-11-22 19:42:00,1.97301,1.97325,1.973,1.97319,19000000.0
2007-11-22 19:43:00,1.97284,1.97289,1.97257,1.97284,21000000.0
2007-11-22 19:44:00,1.97361,1.97361,1.97208,1.97208,21000000.0
2007-11-22 19:45:00,1.97243,1.97243,1.97178,1.97178,33000000.0
2007-11-22 19:46:00,1.97182,1.97219,1.97179,1.97219,18000000.0
2007-11-22 19:47:00,1.97223,1.97223,1.97194,1.97194,22000000.0
2007-11-22 19:48:00,1.97203,1.97203,1.97185,1.97198,18000000.0
2007-11-22 19:49:00,1.97216,1.97269,1.97192,1.97192,27000000.0
2007-11-22 19:50:00,1.97195,1.97311,1.97195,1.97247,23000000.0
2007-11-22 19:51:00,1.97342,1.97391,1.97342,1.97375,25000000.0
2007-11-22 19:52:00,1.97317,1.97317,1.9729,1.97309,15000000.0
2007-11-22 19:53:00,1.97305,1.97305,1.97287,1.97287,21000000.0
2007-11-22 19:54:00,1.97291,1.97314,1.97291,1.97298,9000000.0
2007-11-22 19:55:00,1.97286,1.97298,1.97265,1.97286,30000000.0
2007-11-22 19:56:00,1.97283,1.97283,1.97272,1.97275,20000000.0
2007-11-22 19:57:00,1.97267,1.97267,1.97225,1.97225,12000000.0
2007-11-22 19:58:00,1.9725,1.97252,1.97234,1.97241,13000000.0
2007-11-22 19:59:00,1.97257,1.97261,1.97235,1.97261,31000000.0
2007-11-22 20:00:00,1.97299,1.97337,1.97282,1.97337,23000000.0
2007-11-22 20:01:00,1.97332,1.97332,1.9729,1.97308,13000000.0
2007-11-22 20:02:00,1.97313,1.97313,1.97293,1.97309,20000000.0
2007-11-22 20:03:00,1.97302,1.97302,1.9727,1.97301,18000000.0
2007-11-22 20:04:00,1.97325,1.97339,1.97316,1.97327,27000000.0
2007-11-22 20:05:00,1.97319,1.9733,1.97311,1.97314,23000000.0
2007-11-22 20:06:00,1.97345,1.97345,1.97324,1.97327,13000000.0
2007-11-22 20:07:00,1.97305,1.97305,1.97251,1.97251,29000000.0
2007-11-22 20:08:00,1.97258,1.97295,1.97257,1.97295,15000000.0
2007-11-22 20:09:00,1.9731,1.97326,1.97308,1.97326,17000000.0
2007-11-22 20:10:00,1.97327,1.97327,1.97276,1.97286,8000000.0
2007-11-22 20:11:00,1.9729,1.97303,1.97279,1.97297,10000000.0
2007-11-22 20:12:00,1.97299,1.97307,1.97273,1.97273,15000000.0
2007-11-22 20:13:00,1.97306,1.97306,1.97276,1.97291,17000000.0
2007-11-22 20:14:00,1.9728,1.97296,1.97271,1.97296,15000000.0
2007-11-22 20:15:00,1.97307,1.97328,1.97304,1.97328,10000000.0
2007-11-22 20:16:00,1.97321,1.97324,1.97297,1.97307,22000000.0
2007-11-22 20:17:00,1.97318,1.97344,1.97288,1.97327,5000000.0
2007-11-22 20:18:00,1.97369,1.97478,1.97369,1.97377,24000000.0
2007-11-22 20:19:00,1.97382,1.97517,1.97382,1.97514,9000000.0
2007-11-22 20:20:00,1.97534,1.97534,1.97478,1.97493,14000000.0
2007-11-22 20:21:00,1.97476,1.97484,1.97417,1.97484,7000000.0
2007-11-22 20:22:00,1.97517,1.97517,1.97466,1.97466,12000000.0
2007-11-22 20:23:00,1.97492,1.97522,1.97492,1.97517,8000000.0
2007-11-22 20:24:00,1.97491,1.97524,1.97491,1.97503,15000000.0
2007-11-22 20:25:00,1.97477,1.97505,1.97477,1.97487,16000000.0
2007-11-22 20:26:00,1.97498,1.97517,1.97495,1.97506,22000000.0
2007-11-22 20:27:00,1.97491,1.97508,1.9749,1.97503,11000000.0
2007-11-22 20:28:00,1.97482,1.975,1.97482,1.97491,7000000.0
2007-11-22 20:29:00,1.97481,1.97505,1.97481,1.975,20000000.0
2007-11-22 20:30:00,1.97507,1.97516,1.97494,1.97504,27000000.0
2007-11-22 20:31:00,1.9749,1.9749,1.97466,1.97475,17000000.0
2007-11-22 20:32:00,1.97471,1.97482,1.97464,1.97464,20000000.0
2007-11-22 20:33:00,1.97471,1.97487,1.97461,1.97472,14000000.0
2007-11-22 20:34:00,1.97477,1.97479,1.97463,1.97479,28000000.0
2007-11-22 20:35:00,1.97442,1.97442,1.97386,1.97426,23000000.0
2007-11-22 20:36:00,1.97479,1.97484,1.97439,1.97484,11000000.0
2007-11-22 20:37:00,1.97527,1.97528,1.97498,1.97498,7000000.0
2007-11-22 20:38:00,1.97461,1.97465,1.97447,1.97461,10000000.0
2007-11-22 20:39:00,1.97455,1.97479,1.97455,1.97471,9000000.0
2007-11-22 20:40:00,1.97496,1.97496,1.9745,1.9745,5000000.0
2007-11-22 20:41:00,1.97462,1.97462,1.97426,1.97426,8000000.0
2007-11-22 20:42:00,1.97458,1.97458,1.97433,1.97433,15000000.0
2007-11-22 20:43:00,1.97445,1.97459,1.97438,1.97442,12000000.0
2007-11-22 20:44:00,1.97469,1.97469,1.97442,1.97465,7000000.0
2007-11-22 20:45:00,1.9748,1.97481,1.97462,1.97481,12000000.0
2007-11-22 20:46:00,1.97488,1.97491,1.97484,1.97485,9000000.0
2007-11-22 20:47:00,1.97461,1.97485,1.97461,1.97485,11000000.0
2007-11-22 20:48:00,1.97456,1.97456,1.97436,1.97442,11000000.0
2007-11-22 20:49:00,1.97437,1.97476,1.97437,1.97465,18000000.0
2007-11-22 20:50:00,1.97443,1.97443,1.97412,1.97412,7000000.0
2007-11-22 20:51:00,1.97294,1.97294,1.97259,1.97267,18000000.0
2007-11-22 20:52:00,1.97257,1.97283,1.97257,1.97282,15000000.0
2007-11-22 20:53:00,1.97285,1.973,1.97283,1.97283,8000000.0
2007-11-22 20:54:00,1.97284,1.97307,1.97284,1.97284,10000000.0
2007-11-22 20:55:00,1.97283,1.97283,1.97259,1.97276,8000000.0
2007-11-22 20:56:00,1.97276,1.97276,1.97249,1.97251,8000000.0
2007-11-22 20:57:00,1.97272,1.97272,1.97262,1.97264,18000000.0
2007-11-22 20:58:00,1.97264,1.97277,1.97258,1.97258,14000000.0
2007-11-22 20:59:00,1.97249,1.97287,1.97249,1.97274,8000000.0
2007-11-22 21:00:00,1.97277,1.97289,1.97277,1.97282,11000000.0
2007-11-22 21:01:00,1.97267,1.97267,1.97247,1.97262,16000000.0
2007-11-22 21:02:00,1.97261,1.97261,1.97241,1.97244,7000000.0
2007-11-22 21:03:00,1.97269,1.97281,1.97262,1.97266,13000000.0
2007-11-22 21:04:00,1.97272,1.97347,1.97272,1.97347,8000000.0
2007-11-22 21:05:00,1.97366,1.97406,1.97322,1.97406,11000000.0
2007-11-22 21:06:00,1.97435,1.97454,1.97419,1.97419,8000000.0
2007-11-22 21:07:00,1.97401,1.97444,1.97401,1.97444,7000000.0
2007-11-22 21:08:00,1.97445,1.9745,1.97427,1.97439,11000000.0
2007-11-22 21:09:00,1.97465,1.9749,1.97445,1.9749,9000000.0
2007-11-22 21:10:00,1.9747,1.9747,1.97403,1.97415,5000000.0
2007-11-22 21:11:00,1.97405,1.97409,1.97367,1.97367,8000000.0
2007-11-22 21:12:00,1.97385,1.97406,1.97212,1.97406,10000000.0
2007-11-22 21:13:00,1.97406,1.97418,1.97402,1.97418,8000000.0
2007-11-22 21:14:00,1.97429,1.97446,1.97429,1.97443,8000000.0
2007-11-22 21:15:00,1.97418,1.97418,1.9738,1.9738,11000000.0
2007-11-22 21:16:00,1.97376,1.97376,1.97296,1.97296,9000000.0
2007-11-22 21:17:00,1.97311,1.97324,1.97296,1.97324,7000000.0
2007-11-22 21:18:00,1.97322,1.97387,1.97322,1.97372,7000000.0
2007-11-22 21:19:00,1.97387,1.97391,1.97364,1.97379,8000000.0
2007-11-22 21:20:00,1.97371,1.97404,1.97371,1.97404,12000000.0
2007-11-22 21:21:00,1.9739,1.97396,1.97376,1.9739,8000000.0
2007-11-22 21:22:00,1.97374,1.97415,1.97374,1.97415,7000000.0
2007-11-22 21:23:00,1.97377,1.97377,1.9733,1.9733,10000000.0
2007-11-22 21:24:00,1.97305,1.97305,1.97285,1.97301,8000000.0
2007-11-22 21:25:00,1.97297,1.97297,1.9727,1.97295,9000000.0
2007-11-22 21:26:00,1.97297,1.97302,1.97294,1.97295,17000000.0
2007-11-22 21:27:00,1.97293,1.97302,1.97266,1.97302,31000000.0
2007-11-22 21:28:00,1.97299,1.97299,1.97257,1.97257,20000000.0
2007-11-22 21:29:00,1.97249,1.97285,1.97249,1.97285,11000000.0
2007-11-22 21:30:00,1.97297,1.97304,1.97297,1.97299,9000000.0
2007-11-22 21:31:00,1.97285,1.9729,1.97283,1.97283,7000000.0
2007-11-22 21:32:00,1.97292,1.97319,1.9729,1.97319,8000000.0
2007-11-22 21:33:00,1.97307,1.97311,1.97276,1.97311,7000000.0
2007-11-22 21:34:00,1.97309,1.97317,1.9728,1.97317,10000000.0
2007-11-22 21:35:00,1.97335,1.97346,1.9732,1.97346,11000000.0
2007-11-22 21:36:00,1.97348,1.97348,1.97323,1.97328,11000000.0
2007-11-22 21:37:00,1.97324,1.97348,1.97306,1.97348,11000000.0
2007-11-22 21:38:00,1.97346,1.97398,1.97338,1.97365,26000000.0
2007-11-22 21:39:00,1.97375,1.97377,1.97358,1.97365,18000000.0
2007-11-22 21:40:00,1.97361,1.97374,1.97347,1.97372,12000000.0
2007-11-22 21:41:00,1.97368,1.97368,1.97338,1.97339,13000000.0
2007-11-22 21:42:00,1.97354,1.97358,1.97345,1.97353,7000000.0
2007-11-22 21:43:00,1.97356,1.97358,1.97331,1.97352,11000000.0
2007-11-22 21:44:00,1.97343,1.97364,1.97335,1.97364,18000000.0
2007-11-22 21:45:00,1.97379,1.97392,1.97379,1.97392,7000000.0
2007-11-22 21:46:00,1.97375,1.9738,1.97358,1.97358,15000000.0
2007-11-22 21:47:00,1.97293,1.97293,1.97253,1.97259,10000000.0
2007-11-22 21:48:00,1.97289,1.9729,1.97264,1.97264,7000000.0
2007-11-22 21:49:00,1.97231,1.97233,1.97218,1.97233,8000000.0
2007-11-22 21:50:00,1.97232,1.97234,1.97224,1.97233,10000000.0
2007-11-22 21:51:00,1.97313,1.97365,1.97313,1.97355,8000000.0
2007-11-22 21:52:00,1.97366,1.97366,1.97321,1.97321,10000000.0
2007-11-22 21:53:00,1.97314,1.97342,1.97314,1.97329,8000000.0
2007-11-22 21:54:00,1.97342,1.97342,1.97316,1.97328,9000000.0
2007-11-22 21:55:00,1.97347,1.97353,1.9732,1.97353,11000000.0
2007-11-22 21:56:00,1.97372,1.97384,1.97358,1.97384,7000000.0
2007-11-22 21:57:00,1.97387,1.97428,1.97387,1.97424,13000000.0
2007-11-22 21:58:00,1.9742,1.97441,1.97415,1.97421,16000000.0
2007-11-22 21:59:00,1.97429,1.97429,1.97398,1.97398,25000000.0
2007-11-22 22:00:00,1.97394,1.97426,1.97356,1.97356,12000000.0
2007-11-22 22:01:00,1.97349,1.97349,1.97334,1.97342,19000000.0
2007-11-22 22:02:00,1.97338,1.97338,1.9733,1.97335,11000000.0
2007-11-22 22:03:00,1.97333,1.97333,1.97317,1.97318,33000000.0
2007-11-22 22:04:00,1.97337,1.97418,1.97331,1.97418,11000000.0
2007-11-22 22:05:00,1.97438,1.97443,1.97436,1.97443,16000000.0
2007-11-22 22:06:00,1.9745,1.9745,1.97422,1.97422,8000000.0
2007-11-22 22:07:00,1.97407,1.97407,1.97377,1.97377,15000000.0
2007-11-22 22:08:00,1.97363,1.97383,1.97363,1.97383,30000000.0
2007-11-22 22:09:00,1.97412,1.97429,1.97382,1.97382,13000000.0
2007-11-22 22:10:00,1.97391,1.97391,1.97347,1.97374,8000000.0
2007-11-22 22:11:00,1.97372,1.97372,1.97353,1.9737,11000000.0
2007-11-22 22:12:00,1.97363,1.97368,1.97347,1.97368,15000000.0
2007-11-22 22:13:00,1.97368,1.97368,1.97362,1.97362,10000000.0
2007-11-22 22:14:00,1.97371,1.97371,1.97362,1.97363,13000000.0
2007-11-22 22:15:00,1.97363,1.97379,1.97363,1.97377,9000000.0
2007-11-22 22:16:00,1.97391,1.97391,1.97377,1.97384,8000000.0
2007-11-22 22:17:00,1.97373,1.97377,1.97372,1.97377,16000000.0
2007-11-22 22:18:00,1.97379,1.97379,1.97362,1.97368,9000000.0
2007-11-22 22:19:00,1.97379,1.97402,1.97365,1.97395,9000000.0
2007-11-22 22:20:00,1.974,1.97426,1.97369,1.97413,7000000.0
2007-11-22 22:21:00,1.9715,1.9715,1.9715,1.9715,11000000.0
2007-11-22 22:22:00,1.97443,1.97472,1.97443,1.9747,11000000.0
2007-11-22 22:23:00,1.97452,1.97452,1.97384,1.97393,15000000.0
2007-11-22 22:24:00,1.97452,1.97452,1.97429,1.97437,10000000.0
2007-11-22 22:25:00,1.97439,1.97441,1.97431,1.97441,8000000.0
2007-11-22 22:26:00,1.97447,1.97447,1.97418,1.97445,10000000.0
2007-11-22 22:27:00,1.97437,1.97437,1.97415,1.97415,10000000.0
2007-11-22 22:28:00,1.97419,1.97431,1.97418,1.97418,8000000.0
2007-11-22 22:29:00,1.97384,1.97421,1.97384,1.97421,7000000.0
2007-11-22 22:30:00,1.97425,1.9743,1.97421,1.97421,11000000.0
2007-11-22 22:31:00,1.97406,1.9743,1.97381,1.9743,22000000.0
2007-11-22 22:32:00,1.97426,1.97426,1.97367,1.97373,7000000.0
2007-11-22 22:33:00,1.97359,1.974,1.97359,1.97361,38000000.0
2007-11-22 22:34:00,1.97363,1.974,1.97353,1.9739,47000000.0
2007-11-22 22:35:00,1.97398,1.97427,1.97398,1.9741,27000000.0
2007-11-22 22:36:00,1.97398,1.97429,1.97398,1.97403,7000000.0
2007-11-22 22:37:00,1.97402,1.97438,1.97402,1.97411,28000000.0
2007-11-22 22:38:00,1.97408,1.97417,1.97408,1.97417,2000000.0
2007-11-22 22:39:00,1.97449,1.97449,1.97429,1.97429,11000000.0
2007-11-22 22:40:00,1.9742,1.97422,1.97411,1.97419,9000000.0
2007-11-22 22:41:00,1.97398,1.97405,1.97398,1.97403,16000000.0
2007-11-22 22:42:00,1.97405,1.97421,1.97401,1.9741,9000000.0
2007-11-22 22:43:00,1.97405,1.97409,1.97405,1.97407,11000000.0
2007-11-22 22:44:00,1.97401,1.97401,1.97362,1.97362,8000000.0
2007-11-22 22:45:00,1.97366,1.97424,1.97366,1.97405,12000000.0
2007-11-22 22:46:00,1.97422,1.97478,1.97422,1.9746,9000000.0
2007-11-22 22:47:00,1.9746,1.9746,1.97442,1.97443,16000000.0
2007-11-22 22:48:00,1.97443,1.97474,1.97442,1.97472,11000000.0
2007-11-22 22:49:00,1.97483,1.97483,1.97463,1.97463,12000000.0
2007-11-22 22:50:00,1.97464,1.97503,1.97462,1.97488,16000000.0
2007-11-22 22:51:00,1.97471,1.97471,1.97408,1.97408,10000000.0
2007-11-22 22:52:00,1.97421,1.97437,1.97421,1.97433,10000000.0
2007-11-22 22:53:00,1.97407,1.97418,1.97376,1.97376,8000000.0
2007-11-22 22:54:00,1.9743,1.97438,1.97384,1.97384,7000000.0
2007-11-22 22:55:00,1.97357,1.97409,1.97357,1.97376,9000000.0
2007-11-22 22:56:00,1.97293,1.97293,1.97119,1.97119,8000000.0
2007-11-22 22:57:00,1.97107,1.97141,1.97107,1.97141,7000000.0
2007-11-22 22:58:00,1.97212,1.97248,1.97212,1.97232,7000000.0
2007-11-22 22:59:00,1.97236,1.9724,1.97235,1.97237,9000000.0
2007-11-22 23:00:00,1.97246,1.97248,1.97234,1.97236,12000000.0
2007-11-22 23:01:00,1.97211,1.97211,1.97179,1.97179,9000000.0
2007-11-22 23:02:00,1.97201,1.97227,1.97201,1.97227,7000000.0
2007-11-22 23:03:00,1.97215,1.97215,1.97181,1.97181,12000000.0
2007-11-22 23:04:00,1.97193,1.97222,1.97193,1.9722,9000000.0
2007-11-22 23:05:00,1.97262,1.97291,1.97262,1.97285,11000000.0
2007-11-22 23:06:00,1.97292,1.97293,1.97274,1.97274,8000000.0
2007-11-22 23:07:00,1.97283,1.97303,1.97283,1.97303,8000000.0
2007-11-22 23:08:00,1.97295,1.97295,1.97259,1.97267,15000000.0
2007-11-22 23:09:00,1.97196,1.97196,1.97076,1.97076,7000000.0
2007-11-22 23:10:00,1.97095,1.97095,1.97079,1.97085,8000000.0
2007-11-22 23:11:00,1.97095,1.97095,1.97063,1.97076,8000000.0
2007-11-22 23:12:00,1.9712,1.9712,1.97004,1.97004,8000000.0
2007-11-22 23:13:00,1.96988,1.97008,1.96984,1.96984,7000000.0
2007-11-22 23:14:00,1.9701,1.97023,1.97008,1.97019,9000000.0
2007-11-22 23:15:00,1.97015,1.97057,1.97015,1.97057,8000000.0
2007-11-22 23:16:00,1.97072,1.97087,1.97066,1.97087,9000000.0
2007-11-22 23:17:00,1.97086,1.97086,1.97071,1.97086,11000000.0
2007-11-22 23:18:00,1.9709,1.9709,1.97045,1.97045,9000000.0
2007-11-22 23:19:00,1.97045,1.97047,1.97006,1.97006,9000000.0
2007-11-22 23:20:00,1.97007,1.97018,1.97004,1.97012,8000000.0
2007-11-22 23:21:00,1.97019,1.97019,1.97006,1.9701,7000000.0
2007-11-22 23:22:00,1.97007,1.97018,1.97006,1.97011,7000000.0
2007-11-22 23:23:00,1.9698,1.96985,1.96958,1.96985,7000000.0
2007-11-22 23:24:00,1.97071,1.97115,1.97071,1.97108,9000000.0
2007-11-22 23:25:00,1.97064,1.97094,1.97064,1.97094,10000000.0
2007-11-22 23:26:00,1.9716,1.97229,1.9716,1.97229,5000000.0
2007-11-22 23:27:00,1.97189,1.97204,1.97173,1.97173,8000000.0
2007-11-22 23:28:00,1.9714,1.97158,1.97127,1.97127,8000000.0
2007-11-22 23:29:00,1.97112,1.9714,1.97112,1.97129,25000000.0
2007-11-22 23:30:00,1.97133,1.97175,1.97133,1.97175,16000000.0
2007-11-22 23:31:00,1.9715,1.9715,1.97126,1.97129,14000000.0
2007-11-22 23:32:00,1.97148,1.97264,1.97145,1.97264,9000000.0
2007-11-22 23:33:00,1.97298,1.97312,1.9729,1.97312,8000000.0
2007-11-22 23:34:00,1.97311,1.97316,1.97311,1.97313,9000000.0
2007-11-22 23:35:00,1.97289,1.97304,1.97289,1.97304,12000000.0
2007-11-22 23:36:00,1.97316,1.97391,1.97316,1.97391,9000000.0
2007-11-22 23:37:00,1.9739,1.974,1.97377,1.97397,8000000.0
2007-11-22 23:38:00,1.97394,1.97399,1.97382,1.97382,8000000.0
2007-11-22 23:39:00,1.9736,1.97365,1.97336,1.97348,11000000.0
2007-11-22 23:40:00,1.97412,1.97412,1.97321,1.97321,21000000.0
2007-11-22 23:41:00,1.97269,1.97269,1.97196,1.97196,8000000.0
2007-11-22 23:42:00,1.97182,1.97182,1.97163,1.97163,19000000.0
2007-11-22 23:43:00,1.97152,1.97154,1.97147,1.97149,8000000.0
2007-11-22 23:44:00,1.97146,1.97156,1.97143,1.97149,8000000.0
2007-11-22 23:45:00,1.97148,1.97148,1.97135,1.97145,7000000.0
2007-11-22 23:46:00,1.9715,1.9715,1.97136,1.97144,8000000.0
2007-11-22 23:47:00,1.97145,1.97151,1.97132,1.97132,11000000.0
2007-11-22 23:48:00,1.97263,1.9727,1.9726,1.9727,8000000.0
2007-11-22 23:49:00,1.97162,1.97177,1.97162,1.97169,9000000.0
2007-11-22 23:50:00,1.97173,1.97186,1.9716,1.9716,8000000.0
2007-11-22 23:51:00,1.97143,1.97317,1.9713,1.97317,10000000.0
2007-11-22 23:52:00,1.97348,1.97351,1.97327,1.97327,7000000.0
2007-11-22 23:53:00,1.97348,1.97397,1.9734,1.97397,10000000.0
2007-11-22 23:54:00,1.9743,1.97473,1.97429,1.97433,7000000.0
2007-11-22 23:55:00,1.97438,1.97459,1.97434,1.97459,9000000.0
2007-11-22 23:56:00,1.97497,1.97522,1.97481,1.97483,12000000.0
2007-11-22 23:57:00,1.97497,1.97522,1.97486,1.97522,25000000.0
2007-11-22 23:58:00,1.97597,1.97618,1.97597,1.97604,8000000.0
2007-11-22 23:59:00,1.9763,1.9763,1.97546,1.97546,18000000.0
2007-11-23 00:00:00,1.97513,1.97533,1.97452,1.97452,7000000.0
2007-11-23 00:01:00,1.97439,1.97451,1.97431,1.97451,8000000.0
2007-11-23 00:02:00,1.97444,1.97444,1.97403,1.97412,9000000.0
2007-11-23 00:03:00,1.97404,1.97404,1.97352,1.97352,12000000.0
2007-11-23 00:04:00,1.97327,1.97327,1.97304,1.97309,10000000.0
2007-11-23 00:05:00,1.97357,1.9746,1.97357,1.97434,9000000.0
2007-11-23 00:06:00,1.97426,1.97487,1.97418,1.97418,8000000.0
2007-11-23 00:07:00,1.97402,1.97416,1.97389,1.97416,9000000.0
2007-11-23 00:08:00,1.9741,1.9741,1.97373,1.97373,8000000.0
2007-11-23 00:09:00,1.97397,1.9742,1.97386,1.97386,9000000.0
2007-11-23 00:10:00,1.97356,1.97365,1.97349,1.97358,23000000.0
2007-11-23 00:11:00,1.97367,1.97376,1.97338,1.97376,11000000.0
2007-11-23 00:12:00,1.97404,1.97455,1.97402,1.97402,9000000.0
2007-11-23 00:13:00,1.97374,1.974,1.97365,1.97375,8000000.0
2007-11-23 00:14:00,1.97378,1.97411,1.97378,1.97403,7000000.0
2007-11-23 00:15:00,1.97416,1.97425,1.97383,1.97383,7000000.0
2007-11-23 00:16:00,1.97327,1.97327,1.97313,1.97313,9000000.0
2007-11-23 00:17:00,1.97315,1.97394,1.97315,1.97394,7000000.0
2007-11-23 00:18:00,1.97363,1.9737,1.9736,1.97361,8000000.0
2007-11-23 00:19:00,1.97362,1.97423,1.97334,1.9742,11000000.0
2007-11-23 00:20:00,1.97359,1.97381,1.97356,1.9738,5000000.0
2007-11-23 00:21:00,1.97415,1.97453,1.97415,1.9742,8000000.0
2007-11-23 00:22:00,1.97416,1.97444,1.97372,1.97372,8000000.0
2007-11-23 00:23:00,1.97417,1.97424,1.97397,1.97402,7000000.0
2007-11-23 00:24:00,1.97383,1.97389,1.97369,1.97374,8000000.0
2007-11-23 00:25:00,1.97358,1.97358,1.97278,1.97278,11000000.0
2007-11-23 00:26:00,1.97301,1.97345,1.97289,1.97345,7000000.0
2007-11-23 00:27:00,1.97322,1.97322,1.97293,1.97295,10000000.0
2007-11-23 00:28:00,1.97295,1.97327,1.97295,1.97301,8000000.0
2007-11-23 00:29:00,1.97319,1.97348,1.97319,1.97321,10000000.0
2007-11-23 00:30:00,1.97317,1.97317,1.97289,1.97291,7000000.0
2007-11-23 00:31:00,1.97282,1.97282,1.97274,1.97274,7000000.0
2007-11-23 00:32:00,1.97257,1.97263,1.97223,1.97239,7000000.0
2007-11-23 00:33:00,1.97227,1.97232,1.9722,1.97232,9000000.0
2007-11-23 00:34:00,1.97248,1.97271,1.97246,1.97248,23000000.0
2007-11-23 00:35:00,1.97243,1.9725,1.9723,1.9723,7000000.0
2007-11-23 00:36:00,1.97238,1.97257,1.97226,1.97242,9000000.0
2007-11-23 00:37:00,1.97143,1.97341,1.97143,1.97269,8000000.0
2007-11-23 00:38:00,1.97231,1.97231,1.97215,1.97215,7000000.0
2007-11-23 00:39:00,1.9727,1.97284,1.97253,1.97253,7000000.0
2007-11-23 00:40:00,1.97271,1.97296,1.97249,1.97264,7000000.0
2007-11-23 00:41:00,1.97215,1.97215,1.97173,1.97196,8000000.0
2007-11-23 00:42:00,1.97225,1.97225,1.9716,1.9716,8000000.0
2007-11-23 00:43:00,1.97212,1.97241,1.97212,1.97238,7000000.0
2007-11-23 00:44:00,1.9723,1.9723,1.97145,1.9719,11000000.0
2007-11-23 00:45:00,1.97154,1.97187,1.97154,1.97178,16000000.0
2007-11-23 00:46:00,1.97181,1.97198,1.97166,1.97198,10000000.0
2007-11-23 00:47:00,1.97173,1.97173,1.97108,1.9711,7000000.0
2007-11-23 00:48:00,1.97104,1.97137,1.97104,1.97137,8000000.0
2007-11-23 00:49:00,1.97184,1.97199,1.97173,1.97198,10000000.0
2007-11-23 00:50:00,1.97187,1.97204,1.97178,1.97192,10000000.0
2007-11-23 00:51:00,1.97104,1.97104,1.97027,1.97064,8000000.0
2007-11-23 00:52:00,1.9715,1.9715,1.97099,1.97099,7000000.0
2007-11-23 00:53:00,1.97096,1.97099,1.97073,1.97082,11000000.0
2007-11-23 00:54:00,1.9708,1.97169,1.97077,1.97169,10000000.0
2007-11-23 00:55:00,1.97114,1.97114,1.97059,1.97085,7000000.0
2007-11-23 00:56:00,1.97061,1.97076,1.97024,1.97076,11000000.0
2007-11-23 00:57:00,1.97079,1.97079,1.97042,1.97062,8000000.0
2007-11-23 00:58:00,1.97032,1.97061,1.97022,1.97036,10000000.0
2007-11-23 00:59:00,1.97083,1.97088,1.97078,1.97088,7000000.0
2007-11-23 01:00:00,1.97176,1.97191,1.97176,1.97183,19000000.0
2007-11-23 01:01:00,1.97123,1.97123,1.96937,1.97038,12000000.0
2007-11-23 01:02:00,1.97057,1.97152,1.97057,1.97152,8000000.0
2007-11-23 01:03:00,1.97197,1.97202,1.97151,1.97151,7000000.0
2007-11-23 01:04:00,1.97119,1.97176,1.97064,1.97169,8000000.0
2007-11-23 01:05:00,1.97149,1.97172,1.97101,1.97172,7000000.0
2007-11-23 01:06:00,1.97279,1.97279,1.97249,1.97253,8000000.0
2007-11-23 01:07:00,1.97251,1.97259,1.9722,1.9722,10000000.0
2007-11-23 01:08:00,1.97174,1.97209,1.97174,1.97209,10000000.0
2007-11-23 01:09:00,1.97208,1.97208,1.97132,1.97132,8000000.0
2007-11-23 01:10:00,1.9724,1.97289,1.97237,1.97289,10000000.0
2007-11-23 01:11:00,1.97299,1.97299,1.97265,1.97268,11000000.0
2007-11-23 01:12:00,1.97277,1.97279,1.97253,1.97253,8000000.0
2007-11-23 01:13:00,1.97239,1.97272,1.97239,1.97272,8000000.0
2007-11-23 01:14:00,1.97328,1.97354,1.97271,1.97271,10000000.0
2007-11-23 01:15:00,1.97248,1.97264,1.97248,1.97262,10000000.0
2007-11-23 01:16:00,1.97282,1.97285,1.97217,1.97217,8000000.0
2007-11-23 01:17:00,1.97216,1.97334,1.97216,1.97306,11000000.0
2007-11-23 01:18:00,1.97321,1.97338,1.97321,1.97338,6000000.0
2007-11-23 01:19:00,1.97355,1.97377,1.97355,1.97368,11000000.0
2007-11-23 01:20:00,1.97327,1.97337,1.97313,1.97334,13000000.0
2007-11-23 01:21:00,1.9732,1.9732,1.97313,1.9732,7000000.0
2007-11-23 01:22:00,1.97332,1.97337,1.97311,1.97317,7000000.0
2007-11-23 01:23:00,1.97312,1.97312,1.97282,1.97282,8000000.0
2007-11-23 01:24:00,1.97247,1.97269,1.97247,1.97269,7000000.0
2007-11-23 01:25:00,1.97221,1.97271,1.97221,1.97271,9000000.0
2007-11-23 01:26:00,1.97281,1.97283,1.97275,1.97277,14000000.0
2007-11-23 01:27:00,1.97272,1.97299,1.97272,1.97287,15000000.0
2007-11-23 01:28:00,1.97275,1.97294,1.97259,1.97294,9000000.0
2007-11-23 01:29:00,1.97303,1.97303,1.97268,1.97296,10000000.0
2007-11-23 01:30:00,1.97294,1.97294,1.97284,1.97289,10000000.0
2007-11-23 01:31:00,1.97309,1.97323,1.97279,1.9728,7000000.0
2007-11-23 01:32:00,1.97296,1.97296,1.9726,1.97293,18000000.0
2007-11-23 01:33:00,1.97289,1.97289,1.97265,1.97282,20000000.0
2007-11-23 01:34:00,1.97291,1.97291,1.97233,1.97284,16000000.0
2007-11-23 01:35:00,1.97292,1.97295,1.97282,1.97289,8000000.0
2007-11-23 01:36:00,1.97278,1.97278,1.97258,1.97263,9000000.0
2007-11-23 01:37:00,1.97242,1.97259,1.97224,1.97224,7000000.0
2007-11-23 01:38:00,1.97241,1.97255,1.97241,1.97244,12000000.0
2007-11-23 01:39:00,1.97251,1.97267,1.97251,1.97253,12000000.0
2007-11-23 01:40:00,1.97252,1.97252,1.97244,1.97244,7000000.0
2007-11-23 01:41:00,1.97205,1.97205,1.97144,1.97144,11000000.0
2007-11-23 01:42:00,1.97147,1.97147,1.9713,1.9713,7000000.0
2007-11-23 01:43:00,1.9712,1.9712,1.97076,1.97079,8000000.0
2007-11-23 01:44:00,1.97074,1.97115,1.97074,1.97115,7000000.0
2007-11-23 01:45:00,1.9712,1.9712,1.97101,1.97101,7000000.0
2007-11-23 01:46:00,1.97122,1.97122,1.97083,1.97083,7000000.0
2007-11-23 01:47:00,1.97082,1.97103,1.97079,1.97103,14000000.0
2007-11-23 01:48:00,1.97106,1.97114,1.97094,1.97114,7000000.0
2007-11-23 01:49:00,1.97128,1.97128,1.97116,1.97116,8000000.0
2007-11-23 01:50:00,1.97111,1.97111,1.97065,1.97065,10000000.0
2007-11-23 01:51:00,1.97118,1.9716,1.97118,1.97158,16000000.0
2007-11-23 01:52:00,1.9716,1.972,1.9716,1.972,13000000.0
2007-11-23 01:53:00,1.97164,1.97178,1.97164,1.97178,7000000.0
2007-11-23 01:54:00,1.972,1.972,1.9716,1.97162,9000000.0
2007-11-23 01:55:00,1.97173,1.97173,1.97121,1.97121,12000000.0
2007-11-23 01:56:00,1.97124,1.9719,1.97124,1.9719,17000000.0
2007-11-23 01:57:00,1.97196,1.97199,1.97171,1.97186,13000000.0
2007-11-23 01:58:00,1.97193,1.97193,1.97174,1.97178,10000000.0
2007-11-23 01:59:00,1.97185,1.97224,1.97185,1.97224,7000000.0
2007-11-23 02:00:00,1.97215,1.97242,1.97205,1.97242,10000000.0
2007-11-23 02:01:00,1.97243,1.97251,1.97221,1.97221,8000000.0
2007-11-23 02:02:00,1.97247,1.97247,1.9722,1.9722,5000000.0
2007-11-23 02:03:00,1.97228,1.97275,1.9705,1.97275,10000000.0
2007-11-23 02:04:00,1.97273,1.97284,1.97248,1.97248,8000000.0
2007-11-23 02:05:00,1.97272,1.97279,1.97253,1.97263,10000000.0
2007-11-23 02:06:00,1.97232,1.97289,1.97228,1.97289,10000000.0
2007-11-23 02:07:00,1.97258,1.97276,1.97221,1.97221,8000000.0
2007-11-23 02:08:00,1.97244,1.97277,1.97241,1.97245,8000000.0
2007-11-23 02:09:00,1.97235,1.97269,1.97235,1.97256,7000000.0
2007-11-23 02:10:00,1.97232,1.97232,1.9721,1.9721,9000000.0
2007-11-23 02:11:00,1.97246,1.9727,1.97246,1.9727,8000000.0
2007-11-23 02:12:00,1.97213,1.97216,1.97186,1.97208,8000000.0
2007-11-23 02:13:00,1.9723,1.9723,1.97206,1.97206,7000000.0
2007-11-23 02:14:00,1.97163,1.97236,1.97156,1.97236,9000000.0
2007-11-23 02:15:00,1.97264,1.97275,1.97256,1.97275,8000000.0
2007-11-23 02:16:00,1.97279,1.97304,1.97279,1.97304,3000000.0
2007-11-23 02:17:00,1.97332,1.97338,1.97318,1.97326,9000000.0
2007-11-23 02:18:00,1.97327,1.97348,1.97327,1.97331,5000000.0
2007-11-23 02:19:00,1.97319,1.97342,1.97307,1.97342,11000000.0
2007-11-23 02:20:00,1.97337,1.97337,1.97306,1.97312,6000000.0
2007-11-23 02:21:00,1.97321,1.97337,1.97321,1.97323,7000000.0
2007-11-23 02:22:00,1.9733,1.97353,1.9733,1.97353,8000000.0
2007-11-23 02:23:00,1.9734,1.9734,1.9731,1.9731,6000000.0
2007-11-23 02:24:00,1.97368,1.97395,1.97368,1.97395,6000000.0
2007-11-23 02:25:00,1.97378,1.97378,1.97306,1.97337,11000000.0
2007-11-23 02:26:00,1.97317,1.97317,1.97273,1.97273,8000000.0
2007-11-23 02:27:00,1.97308,1.97308,1.97247,1.97251,9000000.0
2007-11-23 02:28:00,1.97277,1.97278,1.97238,1.97238,9000000.0
2007-11-23 02:29:00,1.97217,1.97217,1.97164,1.97164,7000000.0
2007-11-23 02:30:00,1.9713,1.97133,1.97123,1.97123,8000000.0
2007-11-23 02:31:00,1.97117,1.97117,1.97085,1.97087,8000000.0
2007-11-23 02:32:00,1.97156,1.97164,1.9715,1.9715,8000000.0
2007-11-23 02:33:00,1.97117,1.97156,1.97117,1.97149,8000000.0
2007-11-23 02:34:00,1.97179,1.9719,1.97128,1.97131,7000000.0
2007-11-23 02:35:00,1.97085,1.97085,1.97038,1.97083,11000000.0
2007-11-23 02:36:00,1.97078,1.97101,1.97078,1.97088,5000000.0
2007-11-23 02:37:00,1.97085,1.97091,1.97064,1.97091,7000000.0
2007-11-23 02:38:00,1.97052,1.9708,1.97052,1.9708,5000000.0
2007-11-23 02:39:00,1.97088,1.97088,1.97031,1.97031,8000000.0
2007-11-23 02:40:00,1.97083,1.97085,1.97068,1.97068,7000000.0
2007-11-23 02:41:00,1.97078,1.97079,1.97064,1.97071,8000000.0
2007-11-23 02:42:00,1.97072,1.97074,1.97058,1.97074,7000000.0
2007-11-23 02:43:00,1.97079,1.97099,1.97068,1.97099,9000000.0
2007-11-23 02:44:00,1.97083,1.97095,1.97048,1.97048,10000000.0
2007-11-23 02:45:00,1.97064,1.97081,1.9705,1.97081,8000000.0
2007-11-23 02:46:00,1.97063,1.97094,1.97063,1.97091,7000000.0
2007-11-23 02:47:00,1.97098,1.97099,1.97084,1.97089,11000000.0
2007-11-23 02:48:00,1.97106,1.97131,1.97106,1.97116,8000000.0
2007-11-23 02:49:00,1.97097,1.97102,1.9708,1.97084,11000000.0
2007-11-23 02:50:00,1.97107,1.97113,1.97096,1.97096,7000000.0
2007-11-23 02:51:00,1.97128,1.97156,1.97128,1.97135,8000000.0
2007-11-23 02:52:00,1.9714,1.9716,1.97076,1.97081,10000000.0
2007-11-23 02:53:00,1.97053,1.97053,1.97013,1.97021,8000000.0
2007-11-23 02:54:00,1.9703,1.97032,1.97019,1.97031,8000000.0
2007-11-23 02:55:00,1.97101,1.97155,1.97101,1.97155,8000000.0
2007-11-23 02:56:00,1.97069,1.97069,1.97024,1.97024,7000000.0
2007-11-23 02:57:00,1.97021,1.97093,1.97013,1.97093,8000000.0
2007-11-23 02:58:00,1.97119,1.97128,1.97109,1.97111,9000000.0
2007-11-23 02:59:00,1.97082,1.97097,1.97072,1.97097,9000000.0
2007-11-23 03:00:00,1.97085,1.97113,1.97085,1.97108,8000000.0
2007-11-23 03:01:00,1.97113,1.97113,1.97049,1.97049,8000000.0
2007-11-23 03:02:00,1.97048,1.97127,1.97048,1.97127,6000000.0
2007-11-23 03:03:00,1.97126,1.97141,1.97102,1.97102,7000000.0
2007-11-23 03:04:00,1.97077,1.9711,1.97066,1.97108,7000000.0
2007-11-23 03:05:00,1.97111,1.97122,1.97079,1.97122,8000000.0
2007-11-23 03:06:00,1.97138,1.97156,1.97124,1.97124,6000000.0
2007-11-23 03:07:00,1.97157,1.97205,1.97157,1.97205,8000000.0
2007-11-23 03:08:00,1.9721,1.97219,1.97201,1.97209,8000000.0
2007-11-23 03:09:00,1.97221,1.97268,1.97221,1.97268,8000000.0
2007-11-23 03:10:00,1.97241,1.97258,1.97218,1.97251,7000000.0
2007-11-23 03:11:00,1.97249,1.97249,1.97228,1.97239,10000000.0
2007-11-23 03:12:00,1.97237,1.9724,1.97219,1.97219,7000000.0
2007-11-23 03:13:00,1.97216,1.97225,1.9721,1.9721,11000000.0
2007-11-23 03:14:00,1.97218,1.97238,1.97218,1.97238,5000000.0
2007-11-23 03:15:00,1.97235,1.97243,1.97215,1.97243,7000000.0
2007-11-23 03:16:00,1.97168,1.97168,1.9713,1.97133,5000000.0
2007-11-23 03:17:00,1.97129,1.97147,1.97093,1.97147,11000000.0
2007-11-23 03:18:00,1.9715,1.97179,1.9715,1.97166,10000000.0
2007-11-23 03:19:00,1.97203,1.97203,1.97177,1.97189,7000000.0
2007-11-23 03:20:00,1.97193,1.97412,1.97183,1.97412,7000000.0
2007-11-23 03:21:00,1.9739,1.9739,1.97307,1.97387,7000000.0
2007-11-23 03:22:00,1.97352,1.97352,1.97307,1.97309,7000000.0
2007-11-23 03:23:00,1.97247,1.97251,1.97204,1.97251,7000000.0
2007-11-23 03:24:00,1.97253,1.97253,1.9705,1.97252,8000000.0
2007-11-23 03:25:00,1.97358,1.97358,1.9728,1.97288,8000000.0
2007-11-23 03:26:00,1.97277,1.97303,1.97256,1.97269,9000000.0
2007-11-23 03:27:00,1.97261,1.97324,1.97261,1.97324,8000000.0
2007-11-23 03:28:00,1.97301,1.97301,1.97256,1.97256,10000000.0
2007-11-23 03:29:00,1.97253,1.97282,1.9725,1.97265,11000000.0
2007-11-23 03:30:00,1.97315,1.97452,1.97315,1.97452,6000000.0
2007-11-23 03:31:00,1.97442,1.97442,1.974,1.97417,9000000.0
2007-11-23 03:32:00,1.97421,1.97461,1.97421,1.97442,5000000.0
2007-11-23 03:33:00,1.97406,1.97407,1.97393,1.97395,7000000.0
2007-11-23 03:34:00,1.97385,1.97396,1.97352,1.97396,10000000.0
2007-11-23 03:35:00,1.97479,1.97533,1.97479,1.97483,10000000.0
2007-11-23 03:36:00,1.9753,1.97595,1.9753,1.97595,11000000.0
2007-11-23 03:37:00,1.9755,1.9756,1.97458,1.97458,9000000.0
2007-11-23 03:38:00,1.97482,1.97506,1.97447,1.97506,6000000.0
2007-11-23 03:39:00,1.97485,1.97485,1.97338,1.97338,8000000.0
2007-11-23 03:40:00,1.97379,1.97389,1.97339,1.97339,7000000.0
2007-11-23 03:41:00,1.97317,1.97334,1.97273,1.97334,10000000.0
2007-11-23 03:42:00,1.97338,1.97362,1.97269,1.97269,10000000.0
2007-11-23 03:43:00,1.97266,1.97347,1.97266,1.9733,7000000.0
2007-11-23 03:44:00,1.97294,1.97294,1.97261,1.97266,8000000.0
2007-11-23 03:45:00,1.97292,1.97297,1.97269,1.97297,8000000.0
2007-11-23 03:46:00,1.9729,1.9729,1.97224,1.97224,7000000.0
2007-11-23 03:47:00,1.97202,1.9723,1.97202,1.97214,7000000.0
2007-11-23 03:48:00,1.97226,1.97226,1.97165,1.97165,9000000.0
2007-11-23 03:49:00,1.97131,1.97193,1.97128,1.97193,8000000.0
2007-11-23 03:50:00,1.97229,1.97289,1.97229,1.97289,8000000.0
2007-11-23 03:51:00,1.97293,1.97301,1.9728,1.97292,9000000.0
2007-11-23 03:52:00,1.97275,1.97338,1.97271,1.97323,10000000.0
2007-11-23 03:53:00,1.97301,1.97301,1.97264,1.97265,10000000.0
2007-11-23 03:54:00,1.97269,1.97307,1.9726,1.97307,9000000.0
2007-11-23 03:55:00,1.97317,1.97332,1.97294,1.97332,7000000.0
2007-11-23 03:56:00,1.97331,1.97331,1.97254,1.97254,7000000.0
2007-11-23 03:57:00,1.97219,1.97251,1.97219,1.97246,8000000.0
2007-11-23 03:58:00,1.97215,1.97251,1.97215,1.97251,8000000.0
2007-11-23 03:59:00,1.97235,1.97254,1.97235,1.9724,7000000.0
2007-11-23 04:00:00,1.97313,1.97313,1.97288,1.973,10000000.0
2007-11-23 04:01:00,1.97282,1.97299,1.97279,1.97299,7000000.0
2007-11-23 04:02:00,1.97332,1.97332,1.9728,1.97289,8000000.0
2007-11-23 04:03:00,1.97298,1.97302,1.97265,1.97298,8000000.0
2007-11-23 04:04:00,1.97297,1.97305,1.97281,1.97281,8000000.0
2007-11-23 04:05:00,1.97359,1.97359,1.9712,1.9712,9000000.0
2007-11-23 04:06:00,1.97279,1.97351,1.97279,1.97351,9000000.0
2007-11-23 04:07:00,1.97353,1.97369,1.97346,1.97358,11000000.0
2007-11-23 04:08:00,1.97381,1.97388,1.97354,1.97359,7000000.0
2007-11-23 04:09:00,1.97363,1.97365,1.97343,1.97364,8000000.0
2007-11-23 04:10:00,1.97387,1.9739,1.97362,1.97377,10000000.0
2007-11-23 04:11:00,1.97357,1.97373,1.97345,1.97373,7000000.0
2007-11-23 04:12:00,1.97399,1.97399,1.97321,1.97335,8000000.0
2007-11-23 04:13:00,1.97341,1.97391,1.97341,1.97371,8000000.0
2007-11-23 04:14:00,1.9738,1.97391,1.97363,1.97371,7000000.0
2007-11-23 04:15:00,1.97389,1.9743,1.97389,1.97426,7000000.0
2007-11-23 04:16:00,1.97437,1.97478,1.9742,1.97478,7000000.0
2007-11-23 04:17:00,1.97489,1.97489,1.97473,1.97474,7000000.0
2007-11-23 04:18:00,1.97459,1.97459,1.97411,1.9742,6000000.0
2007-11-23 04:19:00,1.97397,1.97414,1.97379,1.97414,7000000.0
2007-11-23 04:20:00,1.97407,1.97436,1.97406,1.97421,10000000.0
2007-11-23 04:21:00,1.97407,1.9742,1.97387,1.97387,8000000.0
2007-11-23 04:22:00,1.9737,1.9737,1.9734,1.97361,9000000.0
2007-11-23 04:23:00,1.97395,1.97462,1.97389,1.97462,7000000.0
2007-11-23 04:24:00,1.97464,1.97464,1.97449,1.97449,9000000.0
2007-11-23 04:25:00,1.97449,1.97468,1.97424,1.97424,11000000.0
2007-11-23 04:26:00,1.97413,1.97419,1.97395,1.97395,7000000.0
2007-11-23 04:27:00,1.97368,1.97368,1.97348,1.97348,8000000.0
2007-11-23 04:28:00,1.97354,1.97368,1.97338,1.97368,7000000.0
2007-11-23 04:29:00,1.97377,1.97385,1.97371,1.9738,8000000.0
2007-11-23 04:30:00,1.97371,1.97387,1.97358,1.97387,9000000.0
2007-11-23 04:31:00,1.97399,1.9759,1.97399,1.9759,10000000.0
2007-11-23 04:32:00,1.97733,1.97769,1.97605,1.97605,9000000.0
2007-11-23 04:33:00,1.9744,1.97597,1.9744,1.97584,8000000.0
2007-11-23 04:34:00,1.97692,1.97698,1.97612,1.97612,7000000.0
2007-11-23 04:35:00,1.97604,1.97669,1.97604,1.97626,7000000.0
2007-11-23 04:36:00,1.97604,1.97604,1.97561,1.97561,8000000.0
2007-11-23 04:37:00,1.97586,1.97655,1.97586,1.9763,11000000.0
2007-11-23 04:38:00,1.97583,1.97591,1.97568,1.97588,9000000.0
2007-11-23 04:39:00,1.97573,1.97573,1.97417,1.97417,9000000.0
2007-11-23 04:40:00,1.97478,1.97512,1.97452,1.97474,11000000.0
2007-11-23 04:41:00,1.97516,1.97525,1.97508,1.97514,8000000.0
2007-11-23 04:42:00,1.97451,1.97451,1.97411,1.97411,7000000.0
2007-11-23 04:43:00,1.97415,1.97475,1.97415,1.97444,11000000.0
2007-11-23 04:44:00,1.97498,1.97508,1.97468,1.97469,9000000.0
2007-11-23 04:45:00,1.97471,1.97494,1.97471,1.97487,11000000.0
2007-11-23 04:46:00,1.97416,1.97416,1.97342,1.97342,7000000.0
2007-11-23 04:47:00,1.9734,1.9734,1.97289,1.97289,7000000.0
2007-11-23 04:48:00,1.97308,1.97429,1.97308,1.97421,7000000.0
2007-11-23 04:49:00,1.97467,1.97498,1.97463,1.97463,11000000.0
2007-11-23 04:50:00,1.97423,1.97423,1.97389,1.97413,9000000.0
2007-11-23 04:51:00,1.97451,1.97464,1.97448,1.97453,7000000.0
2007-11-23 04:52:00,1.97455,1.97465,1.97391,1.97391,10000000.0
2007-11-23 04:53:00,1.97306,1.97467,1.97306,1.97445,9000000.0
2007-11-23 04:54:00,1.97467,1.97518,1.97467,1.97518,7000000.0
2007-11-23 04:55:00,1.97513,1.97572,1.97513,1.97572,8000000.0
2007-11-23 04:56:00,1.9758,1.9758,1.97516,1.97516,7000000.0
2007-11-23 04:57:00,1.97487,1.97524,1.97487,1.97524,8000000.0
2007-11-23 04:58:00,1.97507,1.97507,1.97472,1.97501,8000000.0
2007-11-23 04:59:00,1.97469,1.97469,1.97407,1.97433,8000000.0
2007-11-23 05:00:00,1.97418,1.97418,1.97396,1.97396,7000000.0
2007-11-23 05:01:00,1.97397,1.97397,1.97363,1.97374,7000000.0
2007-11-23 05:02:00,1.97364,1.97392,1.97353,1.97392,7000000.0
2007-11-23 05:03:00,1.97405,1.97424,1.97405,1.97411,7000000.0
2007-11-23 05:04:00,1.97421,1.9747,1.97421,1.97446,7000000.0
2007-11-23 05:05:00,1.9739,1.97409,1.97389,1.97391,8000000.0
2007-11-23 05:06:00,1.97396,1.97453,1.97396,1.97453,7000000.0
2007-11-23 05:07:00,1.97453,1.97453,1.97379,1.97395,8000000.0
2007-11-23 05:08:00,1.97419,1.97441,1.97395,1.97395,10000000.0
2007-11-23 05:09:00,1.97403,1.97418,1.97397,1.97402,7000000.0
2007-11-23 05:10:00,1.97419,1.97423,1.97402,1.97417,7000000.0
2007-11-23 05:11:00,1.97411,1.97417,1.97383,1.97383,8000000.0
2007-11-23 05:12:00,1.97373,1.97373,1.97322,1.97324,11000000.0
2007-11-23 05:13:00,1.97309,1.97309,1.97286,1.97286,8000000.0
2007-11-23 05:14:00,1.97294,1.97325,1.97259,1.97325,11000000.0
2007-11-23 05:15:00,1.97358,1.97358,1.97311,1.97311,11000000.0
2007-11-23 05:16:00,1.97334,1.97349,1.97286,1.97286,6000000.0
2007-11-23 05:17:00,1.97285,1.97333,1.97271,1.97333,8000000.0
2007-11-23 05:18:00,1.97356,1.97406,1.97351,1.97406,8000000.0
2007-11-23 05:19:00,1.97427,1.97427,1.97404,1.97419,7000000.0
2007-11-23 05:20:00,1.97417,1.97426,1.97402,1.97426,10000000.0
2007-11-23 05:21:00,1.9745,1.97455,1.9743,1.9743,8000000.0
2007-11-23 05:22:00,1.97408,1.97465,1.97408,1.97452,7000000.0
2007-11-23 05:23:00,1.97488,1.97488,1.97468,1.97477,10000000.0
2007-11-23 05:24:00,1.97529,1.97597,1.97529,1.97563,8000000.0
2007-11-23 05:25:00,1.97536,1.97536,1.97506,1.97516,7000000.0
2007-11-23 05:26:00,1.97488,1.97516,1.97486,1.97503,7000000.0
2007-11-23 05:27:00,1.97475,1.97502,1.97475,1.97479,8000000.0
2007-11-23 05:28:00,1.97527,1.9754,1.97521,1.97523,9000000.0
2007-11-23 05:29:00,1.97533,1.97572,1.97528,1.97572,7000000.0
2007-11-23 05:30:00,1.97584,1.97616,1.97568,1.97616,9000000.0
2007-11-23 05:31:00,1.97622,1.97666,1.97598,1.97666,8000000.0
2007-11-23 05:32:00,1.9763,1.9763,1.97587,1.97587,6000000.0
2007-11-23 05:33:00,1.97584,1.97598,1.97566,1.97566,9000000.0
2007-11-23 05:34:00,1.97588,1.97613,1.97568,1.97613,8000000.0
2007-11-23 05:35:00,1.97594,1.97609,1.97568,1.97568,7000000.0
2007-11-23 05:36:00,1.97595,1.97618,1.97595,1.97615,9000000.0
2007-11-23 05:37:00,1.97619,1.97635,1.97619,1.97632,7000000.0
2007-11-23 05:38:00,1.97596,1.97605,1.97588,1.97588,9000000.0
2007-11-23 05:39:00,1.97657,1.977,1.97657,1.977,7000000.0
2007-11-23 05:40:00,1.97686,1.97703,1.97686,1.97686,8000000.0
2007-11-23 05:41:00,1.97707,1.97745,1.9769,1.97745,8000000.0
2007-11-23 05:42:00,1.97714,1.97714,1.97681,1.9769,7000000.0
2007-11-23 05:43:00,1.97681,1.97709,1.97673,1.977,9000000.0
2007-11-23 05:44:00,1.97831,1.9785,1.97825,1.9785,8000000.0
2007-11-23 05:45:00,1.9787,1.979,1.97852,1.97869,11000000.0
2007-11-23 05:46:00,1.97904,1.97947,1.97904,1.97936,8000000.0
2007-11-23 05:47:00,1.97954,1.98001,1.97954,1.98001,8000000.0
2007-11-23 05:48:00,1.98025,1.98068,1.98025,1.98068,7000000.0
2007-11-23 05:49:00,1.98035,1.98035,1.97756,1.97756,8000000.0
2007-11-23 05:50:00,1.97897,1.97935,1.97897,1.97933,9000000.0
2007-11-23 05:51:00,1.97892,1.97913,1.97892,1.97913,8000000.0
2007-11-23 05:52:00,1.97921,1.98011,1.97921,1.98011,8000000.0
2007-11-23 05:53:00,1.97986,1.97995,1.97945,1.97945,7000000.0
2007-11-23 05:54:00,1.97949,1.98003,1.97949,1.97972,10000000.0
2007-11-23 05:55:00,1.97932,1.97933,1.97918,1.97929,8000000.0
2007-11-23 05:56:00,1.97877,1.97977,1.97877,1.97977,7000000.0
2007-11-23 05:57:00,1.97991,1.97995,1.97974,1.97987,8000000.0
2007-11-23 05:58:00,1.97976,1.98023,1.97976,1.98023,9000000.0
2007-11-23 05:59:00,1.97979,1.97998,1.97969,1.97969,10000000.0
2007-11-23 06:00:00,1.97934,1.9797,1.97929,1.97929,8000000.0
2007-11-23 06:01:00,1.97953,1.97969,1.97953,1.9796,7000000.0
2007-11-23 06:02:00,1.97963,1.97963,1.97932,1.97953,7000000.0
2007-11-23 06:03:00,1.97963,1.97968,1.97947,1.97947,8000000.0
2007-11-23 06:04:00,1.97958,1.97965,1.97942,1.97953,7000000.0
2007-11-23 06:05:00,1.9793,1.97957,1.97881,1.97957,7000000.0
2007-11-23 06:06:00,1.97942,1.97942,1.97916,1.9792,7000000.0
2007-11-23 06:07:00,1.97925,1.97931,1.97925,1.97929,7000000.0
2007-11-23 06:08:00,1.97923,1.97933,1.9791,1.97933,7000000.0
2007-11-23 06:09:00,1.97934,1.97947,1.97927,1.97947,8000000.0
2007-11-23 06:10:00,1.97951,1.97977,1.97914,1.97977,8000000.0
2007-11-23 06:11:00,1.97995,1.98003,1.97974,1.97974,8000000.0
2007-11-23 06:12:00,1.98012,1.98012,1.98002,1.9801,8000000.0
2007-11-23 06:13:00,1.98016,1.98018,1.97991,1.97991,8000000.0
2007-11-23 06:14:00,1.97983,1.98019,1.97983,1.98019,10000000.0
2007-11-23 06:15:00,1.98025,1.98086,1.98025,1.98086,8000000.0
2007-11-23 06:16:00,1.98114,1.98123,1.9807,1.98123,9000000.0
2007-11-23 06:17:00,1.98183,1.98197,1.98166,1.98166,7000000.0
2007-11-23 06:18:00,1.98129,1.98135,1.98058,1.98058,9000000.0
2007-11-23 06:19:00,1.98073,1.98074,1.98052,1.98052,7000000.0
2007-11-23 06:20:00,1.98047,1.98078,1.98047,1.98078,9000000.0
2007-11-23 06:21:00,1.98087,1.98091,1.98071,1.98081,8000000.0
2007-11-23 06:22:00,1.9807,1.9807,1.9801,1.98041,8000000.0
2007-11-23 06:23:00,1.98023,1.98023,1.97956,1.97974,8000000.0
2007-11-23 06:24:00,1.97924,1.97924,1.9789,1.97923,11000000.0
2007-11-23 06:25:00,1.97947,1.97947,1.97922,1.97936,11000000.0
2007-11-23 06:26:00,1.97964,1.97989,1.97941,1.97988,11000000.0
2007-11-23 06:27:00,1.98026,1.98085,1.98026,1.9804,7000000.0
2007-11-23 06:28:00,1.98043,1.98054,1.98039,1.98042,8000000.0
2007-11-23 06:29:00,1.98032,1.98059,1.98018,1.98058,8000000.0
2007-11-23 06:30:00,1.98055,1.98055,1.98021,1.98033,8000000.0
2007-11-23 06:31:00,1.97989,1.97989,1.97956,1.97978,7000000.0
2007-11-23 06:32:00,1.98005,1.98019,1.98005,1.98016,7000000.0
2007-11-23 06:33:00,1.98011,1.98011,1.97978,1.98001,7000000.0
2007-11-23 06:34:00,1.98033,1.98047,1.98026,1.98026,7000000.0
2007-11-23 06:35:00,1.97955,1.97983,1.97955,1.97982,11000000.0
2007-11-23 06:36:00,1.97989,1.97989,1.97958,1.97989,7000000.0
2007-11-23 06:37:00,1.98005,1.98019,1.97959,1.97959,10000000.0
2007-11-23 06:38:00,1.9793,1.97934,1.97905,1.97905,10000000.0
2007-11-23 06:39:00,1.97886,1.97914,1.97865,1.97865,11000000.0
2007-11-23 06:40:00,1.97846,1.97887,1.97841,1.9788,9000000.0
2007-11-23 06:41:00,1.97895,1.97895,1.97849,1.97849,7000000.0
2007-11-23 06:42:00,1.97866,1.97895,1.97862,1.97881,11000000.0
2007-11-23 06:43:00,1.97873,1.97895,1.97873,1.9788,7000000.0
2007-11-23 06:44:00,1.97894,1.97917,1.97894,1.97913,8000000.0
2007-11-23 06:45:00,1.97926,1.97926,1.97907,1.97915,8000000.0
2007-11-23 06:46:00,1.97912,1.97919,1.97893,1.97914,10000000.0
2007-11-23 06:47:00,1.97922,1.97935,1.979,1.97935,8000000.0
2007-11-23 06:48:00,1.97893,1.97907,1.97882,1.97882,7000000.0
2007-11-23 06:49:00,1.97917,1.97975,1.97917,1.97975,8000000.0
2007-11-23 06:50:00,1.98016,1.9804,1.98016,1.98025,10000000.0
2007-11-23 06:51:00,1.98036,1.98036,1.9801,1.98022,10000000.0
2007-11-23 06:52:00,1.9804,1.9804,1.9803,1.98039,8000000.0
2007-11-23 06:53:00,1.98022,1.98022,1.97992,1.97998,8000000.0
2007-11-23 06:54:00,1.98006,1.98006,1.97989,1.97989,7000000.0
2007-11-23 06:55:00,1.97996,1.98003,1.97967,1.97986,7000000.0
2007-11-23 06:56:00,1.97994,1.97999,1.97969,1.97984,8000000.0
2007-11-23 06:57:00,1.97992,1.97994,1.97979,1.97991,7000000.0
2007-11-23 06:58:00,1.98006,1.98064,1.98006,1.98064,7000000.0
2007-11-23 06:59:00,1.98019,1.98019,1.97992,1.98004,7000000.0
2007-11-23 07:00:00,1.97991,1.97991,1.97971,1.97971,7000000.0
2007-11-23 07:01:00,1.97984,1.97986,1.97979,1.97985,7000000.0
2007-11-23 07:02:00,1.97986,1.98047,1.97986,1.98047,9000000.0
2007-11-23 07:03:00,1.98108,1.98108,1.98036,1.98036,7000000.0
2007-11-23 07:04:00,1.98071,1.98071,1.98001,1.98001,8000000.0
2007-11-23 07:05:00,1.98017,1.98182,1.98017,1.98182,11000000.0
2007-11-23 07:06:00,1.98175,1.98272,1.98175,1.98272,11000000.0
2007-11-23 07:07:00,1.98275,1.98299,1.98257,1.98257,11000000.0
2007-11-23 07:08:00,1.98183,1.98265,1.98174,1.98265,9000000.0
2007-11-23 07:09:00,1.98239,1.98239,1.98194,1.98198,8000000.0
2007-11-23 07:10:00,1.98165,1.98165,1.98118,1.98157,7000000.0
2007-11-23 07:11:00,1.98263,1.98263,1.9823,1.98241,10000000.0
2007-11-23 07:12:00,1.98179,1.98247,1.98149,1.98247,7000000.0
2007-11-23 07:13:00,1.98262,1.98273,1.98256,1.98256,8000000.0
2007-11-23 07:14:00,1.9823,1.98243,1.98195,1.98243,7000000.0
2007-11-23 07:15:00,1.98204,1.98204,1.9815,1.9815,10000000.0
2007-11-23 07:16:00,1.98171,1.98192,1.98171,1.98192,8000000.0
2007-11-23 07:17:00,1.98185,1.98198,1.98156,1.98156,11000000.0
2007-11-23 07:18:00,1.98186,1.9823,1.98186,1.9823,8000000.0
2007-11-23 07:19:00,1.98236,1.98334,1.98236,1.98333,8000000.0
2007-11-23 07:20:00,1.98348,1.98352,1.98328,1.98335,9000000.0
2007-11-23 07:21:00,1.98292,1.98296,1.98261,1.98295,10000000.0
2007-11-23 07:22:00,1.98298,1.9833,1.98272,1.9833,11000000.0
2007-11-23 07:23:00,1.98318,1.98323,1.98279,1.98315,7000000.0
2007-11-23 07:24:00,1.98349,1.98353,1.98282,1.98282,9000000.0
2007-11-23 07:25:00,1.98223,1.98243,1.98217,1.98217,8000000.0
2007-11-23 07:26:00,1.98224,1.9824,1.98172,1.98172,7000000.0
2007-11-23 07:27:00,1.98157,1.98215,1.98142,1.98215,7000000.0
2007-11-23 07:28:00,1.98197,1.98197,1.98166,1.98172,7000000.0
2007-11-23 07:29:00,1.98162,1.98193,1.98162,1.98178,8000000.0
2007-11-23 07:30:00,1.98135,1.98135,1.98102,1.98111,8000000.0
2007-11-23 07:31:00,1.98106,1.9811,1.98069,1.98069,7000000.0
2007-11-23 07:32:00,1.98101,1.98111,1.98094,1.98111,9000000.0
2007-11-23 07:33:00,1.98091,1.98091,1.98058,1.98058,8000000.0
2007-11-23 07:34:00,1.98053,1.98106,1.98053,1.98087,11000000.0
2007-11-23 07:35:00,1.98074,1.98083,1.98072,1.98072,8000000.0
2007-11-23 07:36:00,1.9807,1.98074,1.9806,1.98074,7000000.0
2007-11-23 07:37:00,1.98079,1.98088,1.98012,1.98012,7000000.0
2007-11-23 07:38:00,1.98008,1.98023,1.9799,1.98023,11000000.0
2007-11-23 07:39:00,1.98011,1.98011,1.97989,1.98007,7000000.0
2007-11-23 07:40:00,1.98026,1.98026,1.97975,1.97975,8000000.0
2007-11-23 07:41:00,1.97996,1.98003,1.97976,1.97976,9000000.0
2007-11-23 07:42:00,1.97965,1.97988,1.97964,1.97966,11000000.0
2007-11-23 07:43:00,1.98008,1.98025,1.98008,1.98008,7000000.0
2007-11-23 07:44:00,1.98029,1.98058,1.98029,1.98037,7000000.0
2007-11-23 07:45:00,1.98029,1.98029,1.97981,1.98013,7000000.0
2007-11-23 07:46:00,1.98048,1.98064,1.98048,1.98062,10000000.0
2007-11-23 07:47:00,1.98038,1.98038,1.98005,1.98008,7000000.0
2007-11-23 07:48:00,1.98037,1.98037,1.97974,1.97974,8000000.0
2007-11-23 07:49:00,1.97953,1.97957,1.97907,1.97907,8000000.0
2007-11-23 07:50:00,1.97909,1.97909,1.97876,1.97876,7000000.0
2007-11-23 07:51:00,1.97843,1.97843,1.97801,1.97843,8000000.0
2007-11-23 07:52:00,1.9785,1.97862,1.97804,1.97804,10000000.0
2007-11-23 07:53:00,1.97782,1.97819,1.97782,1.97819,11000000.0
2007-11-23 07:54:00,1.97866,1.97866,1.97794,1.97794,9000000.0
2007-11-23 07:55:00,1.97846,1.9792,1.97846,1.9792,9000000.0
2007-11-23 07:56:00,1.97929,1.97929,1.97738,1.97738,9000000.0
2007-11-23 07:57:00,1.97768,1.97796,1.97768,1.97786,7000000.0
2007-11-23 07:58:00,1.97782,1.97816,1.97737,1.97816,7000000.0
2007-11-23 07:59:00,1.97837,1.97842,1.9778,1.9778,7000000.0
2007-11-23 08:00:00,1.97765,1.97795,1.97765,1.97789,8000000.0
2007-11-23 08:01:00,1.97849,1.97854,1.97828,1.97852,10000000.0
2007-11-23 08:02:00,1.97909,1.98016,1.97909,1.98016,7000000.0
2007-11-23 08:03:00,1.98018,1.98018,1.97965,1.97993,8000000.0
2007-11-23 08:04:00,1.98005,1.98031,1.97967,1.98031,8000000.0
2007-11-23 08:05:00,1.98049,1.98049,1.97975,1.97975,8000000.0
2007-11-23 08:06:00,1.97958,1.97975,1.97958,1.97975,7000000.0
2007-11-23 08:07:00,1.97997,1.98074,1.97973,1.98074,7000000.0
2007-11-23 08:08:00,1.98202,1.98233,1.98169,1.98233,7000000.0
2007-11-23 08:09:00,1.98169,1.98211,1.98152,1.98152,7000000.0
2007-11-23 08:10:00,1.98219,1.98273,1.98219,1.98273,7000000.0
2007-11-23 08:11:00,1.98249,1.98249,1.98214,1.98234,8000000.0
2007-11-23 08:12:00,1.98249,1.98309,1.98246,1.98309,9000000.0
2007-11-23 08:13:00,1.98285,1.98285,1.98249,1.98284,7000000.0
2007-11-23 08:14:00,1.98362,1.98387,1.98319,1.98387,9000000.0
2007-11-23 08:15:00,1.98359,1.98359,1.98259,1.98327,8000000.0
2007-11-23 08:16:00,1.98278,1.98278,1.98101,1.98113,11000000.0
2007-11-23 08:17:00,1.98126,1.9816,1.98033,1.98033,7000000.0
2007-11-23 08:18:00,1.97976,1.97976,1.97927,1.97927,9000000.0
2007-11-23 08:19:00,1.97858,1.97954,1.97858,1.97954,7000000.0
2007-11-23 08:20:00,1.97932,1.97948,1.97932,1.97933,8000000.0
2007-11-23 08:21:00,1.97944,1.97955,1.9794,1.9794,8000000.0
2007-11-23 08:22:00,1.97925,1.97951,1.97913,1.97951,8000000.0
2007-11-23 08:23:00,1.97921,1.97982,1.97921,1.97982,7000000.0
2007-11-23 08:24:00,1.97871,1.97874,1.97855,1.9787,7000000.0
2007-11-23 08:25:00,1.97873,1.97941,1.97868,1.97941,8000000.0
2007-11-23 08:26:00,1.97905,1.97905,1.97842,1.97842,7000000.0
2007-11-23 08:27:00,1.9787,1.97909,1.97838,1.97838,10000000.0
2007-11-23 08:28:00,1.97844,1.97844,1.97813,1.9783,7000000.0
2007-11-23 08:29:00,1.97771,1.97771,1.97682,1.97729,10000000.0
2007-11-23 08:30:00,1.97766,1.9777,1.97751,1.97767,7000000.0
2007-11-23 08:31:00,1.97858,1.97858,1.97832,1.97847,10000000.0
2007-11-23 08:32:00,1.97806,1.97852,1.97806,1.97844,8000000.0
2007-11-23 08:33:00,1.97848,1.97966,1.97845,1.97966,7000000.0
2007-11-23 08:34:00,1.97998,1.98059,1.97998,1.98059,9000000.0
2007-11-23 08:35:00,1.98044,1.98044,1.97898,1.97898,9000000.0
2007-11-23 08:36:00,1.97906,1.97925,1.97894,1.97925,8000000.0
2007-11-23 08:37:00,1.97985,1.97987,1.97959,1.97982,9000000.0
2007-11-23 08:38:00,1.97981,1.97981,1.97895,1.97903,10000000.0
2007-11-23 08:39:00,1.97899,1.97946,1.97899,1.97924,11000000.0
2007-11-23 08:40:00,1.97921,1.97939,1.97908,1.97908,8000000.0
2007-11-23 08:41:00,1.97879,1.97879,1.97832,1.97841,11000000.0
2007-11-23 08:42:00,1.97841,1.9789,1.97833,1.9789,10000000.0
2007-11-23 08:43:00,1.97888,1.97891,1.97872,1.97891,8000000.0
2007-11-23 08:44:00,1.97896,1.97928,1.97876,1.97928,10000000.0
2007-11-23 08:45:00,1.9792,1.97938,1.9792,1.97927,8000000.0
2007-11-23 08:46:00,1.97887,1.97914,1.97738,1.97914,8000000.0
2007-11-23 08:47:00,1.9796,1.9796,1.97911,1.97919,7000000.0
2007-11-23 08:48:00,1.97928,1.97946,1.97928,1.97944,10000000.0
2007-11-23 08:49:00,1.97924,1.97945,1.97874,1.97874,11000000.0
2007-11-23 08:50:00,1.97899,1.97962,1.97899,1.97962,7000000.0
2007-11-23 08:51:00,1.97995,1.97998,1.97981,1.97981,8000000.0
2007-11-23 08:52:00,1.98006,1.98019,1.97993,1.98019,9000000.0
2007-11-23 08:53:00,1.97993,1.97993,1.97828,1.97833,8000000.0
2007-11-23 08:54:00,1.97831,1.9788,1.97831,1.9788,8000000.0
2007-11-23 08:55:00,1.97895,1.97898,1.97884,1.97895,8000000.0
2007-11-23 08:56:00,1.97904,1.97965,1.97904,1.9795,7000000.0
2007-11-23 08:57:00,1.9792,1.9792,1.97844,1.97844,8000000.0
2007-11-23 08:58:00,1.97825,1.97853,1.97825,1.97845,7000000.0
2007-11-23 08:59:00,1.97851,1.97865,1.97836,1.97857,7000000.0
2007-11-23 09:00:00,1.97919,1.97919,1.97836,1.97846,8000000.0
2007-11-23 09:01:00,1.97915,1.98062,1.97884,1.98062,9000000.0
2007-11-23 09:02:00,1.97994,1.97994,1.97842,1.97842,10000000.0
2007-11-23 09:03:00,1.97806,1.97859,1.97806,1.97859,7000000.0
2007-11-23 09:04:00,1.97889,1.97957,1.97889,1.97957,7000000.0
2007-11-23 09:05:00,1.97988,1.97994,1.97976,1.97976,7000000.0
2007-11-23 09:06:00,1.97974,1.98007,1.97974,1.97986,11000000.0
2007-11-23 09:07:00,1.98001,1.98038,1.9798,1.98038,8000000.0
2007-11-23 09:08:00,1.98022,1.98022,1.97927,1.97935,7000000.0
2007-11-23 09:09:00,1.97988,1.97988,1.97878,1.97878,11000000.0
2007-11-23 09:10:00,1.97788,1.97843,1.97788,1.97817,7000000.0
2007-11-23 09:11:00,1.97823,1.97873,1.97823,1.97873,9000000.0
2007-11-23 09:12:00,1.97885,1.97965,1.97885,1.97965,8000000.0
2007-11-23 09:13:00,1.98014,1.98053,1.97981,1.98053,9000000.0
2007-11-23 09:14:00,1.98047,1.98047,1.97957,1.98002,11000000.0
2007-11-23 09:15:00,1.97969,1.97989,1.97963,1.97963,7000000.0
2007-11-23 09:16:00,1.97969,1.97989,1.97959,1.97966,8000000.0
2007-11-23 09:17:00,1.9798,1.9798,1.97921,1.9793,11000000.0
2007-11-23 09:18:00,1.97925,1.97925,1.9789,1.97897,8000000.0
2007-11-23 09:19:00,1.97969,1.98018,1.97937,1.97937,7000000.0
2007-11-23 09:20:00,1.97919,1.97924,1.97864,1.97864,7000000.0
2007-11-23 09:21:00,1.97882,1.97943,1.97882,1.97943,8000000.0
2007-11-23 09:22:00,1.97976,1.98036,1.97976,1.97999,8000000.0
2007-11-23 09:23:00,1.98,1.98067,1.98,1.98067,7000000.0
2007-11-23 09:24:00,1.9809,1.9809,1.98066,1.9808,8000000.0
2007-11-23 09:25:00,1.98075,1.98075,1.98056,1.98072,7000000.0
2007-11-23 09:26:00,1.98082,1.98098,1.98082,1.98086,11000000.0
2007-11-23 09:27:00,1.98079,1.98099,1.98079,1.98099,11000000.0
2007-11-23 09:28:00,1.9808,1.9808,1.97976,1.97976,9000000.0
2007-11-23 09:29:00,1.97994,1.97995,1.9796,1.97971,8000000.0
2007-11-23 09:30:00,1.97945,1.97987,1.97945,1.97987,7000000.0
2007-11-23 09:31:00,1.98004,1.98171,1.98004,1.98171,7000000.0
2007-11-23 09:32:00,1.98209,1.98221,1.98183,1.98183,7000000.0
2007-11-23 09:33:00,1.9821,1.98216,1.98176,1.98179,8000000.0
2007-11-23 09:34:00,1.98162,1.98218,1.98162,1.98213,7000000.0
2007-11-23 09:35:00,1.98263,1.98317,1.98263,1.98317,10000000.0
2007-11-23 09:36:00,1.98328,1.98411,1.98328,1.98411,8000000.0
2007-11-23 09:37:00,1.9838,1.98401,1.98368,1.98375,11000000.0
2007-11-23 09:38:00,1.98322,1.98322,1.98135,1.98282,11000000.0
2007-11-23 09:39:00,1.98291,1.98291,1.98231,1.98231,7000000.0
2007-11-23 09:40:00,1.98219,1.9822,1.98197,1.98197,9000000.0
2007-11-23 09:41:00,1.98165,1.98165,1.98091,1.98117,8000000.0
2007-11-23 09:42:00,1.98224,1.98224,1.98202,1.98215,10000000.0
2007-11-23 09:43:00,1.98214,1.98262,1.98214,1.98253,11000000.0
2007-11-23 09:44:00,1.98235,1.98235,1.98173,1.98173,8000000.0
2007-11-23 09:45:00,1.982,1.98233,1.982,1.98233,7000000.0
2007-11-23 09:46:00,1.98359,1.98469,1.98359,1.98432,11000000.0
2007-11-23 09:47:00,1.98416,1.98416,1.98358,1.98392,9000000.0
2007-11-23 09:48:00,1.98348,1.98414,1.9833,1.98414,7000000.0
2007-11-23 09:49:00,1.98444,1.98606,1.98444,1.98606,11000000.0
2007-11-23 09:50:00,1.98609,1.98609,1.98522,1.98522,8000000.0
2007-11-23 09:51:00,1.98494,1.98534,1.98489,1.98534,8000000.0
2007-11-23 09:52:00,1.98521,1.98548,1.98517,1.98548,8000000.0
2007-11-23 09:53:00,1.98554,1.98565,1.98534,1.98534,10000000.0
2007-11-23 09:54:00,1.98512,1.98529,1.98503,1.98503,10000000.0
2007-11-23 09:55:00,1.98471,1.98503,1.98471,1.98503,8000000.0
2007-11-23 09:56:00,1.98504,1.98545,1.98504,1.98545,10000000.0
2007-11-23 09:57:00,1.98526,1.98549,1.98522,1.98549,8000000.0
2007-11-23 09:58:00,1.98606,1.98616,1.98597,1.98597,8000000.0
2007-11-23 09:59:00,1.98601,1.98601,1.9857,1.9857,10000000.0
2007-11-23 10:00:00,1.98533,1.98533,1.98508,1.98511,10000000.0
2007-11-23 10:01:00,1.98486,1.9851,1.98475,1.9851,10000000.0
2007-11-23 10:02:00,1.98509,1.98509,1.98489,1.98489,10000000.0
2007-11-23 10:03:00,1.98451,1.98465,1.98444,1.98465,7000000.0
2007-11-23 10:04:00,1.98454,1.98454,1.98412,1.98412,7000000.0
2007-11-23 10:05:00,1.98428,1.98428,1.98401,1.98402,11000000.0
2007-11-23 10:06:00,1.98414,1.98429,1.98405,1.98405,7000000.0
2007-11-23 10:07:00,1.98403,1.98419,1.9838,1.98419,7000000.0
2007-11-23 10:08:00,1.98404,1.98404,1.98384,1.98384,7000000.0
2007-11-23 10:09:00,1.98406,1.9841,1.98395,1.98395,7000000.0
2007-11-23 10:10:00,1.98382,1.98382,1.98337,1.98346,7000000.0
2007-11-23 10:11:00,1.98318,1.98318,1.9824,1.9824,7000000.0
2007-11-23 10:12:00,1.98249,1.98279,1.98242,1.98259,8000000.0
2007-11-23 10:13:00,1.9819,1.9819,1.9813,1.9813,8000000.0
2007-11-23 10:14:00,1.98055,1.98085,1.98026,1.98053,7000000.0
2007-11-23 10:15:00,1.98019,1.98093,1.98019,1.98093,10000000.0
2007-11-23 10:16:00,1.98085,1.9811,1.98085,1.98089,7000000.0
2007-11-23 10:17:00,1.98055,1.98077,1.98055,1.98067,11000000.0
2007-11-23 10:18:00,1.98047,1.98047,1.98004,1.98004,8000000.0
2007-11-23 10:19:00,1.98016,1.98023,1.97991,1.97999,9000000.0
2007-11-23 10:20:00,1.97969,1.97969,1.97882,1.97882,7000000.0
2007-11-23 10:21:00,1.97837,1.97867,1.97821,1.97821,8000000.0
2007-11-23 10:22:00,1.97824,1.97829,1.97705,1.97744,7000000.0
2007-11-23 10:23:00,1.97713,1.97715,1.97581,1.97581,7000000.0
2007-11-23 10:24:00,1.97647,1.97774,1.97647,1.97774,7000000.0
2007-11-23 10:25:00,1.97777,1.97777,1.97726,1.97743,9000000.0
2007-11-23 10:26:00,1.97707,1.97707,1.97662,1.97662,11000000.0
2007-11-23 10:27:00,1.97687,1.97734,1.97687,1.97713,8000000.0
2007-11-23 10:28:00,1.97665,1.97706,1.97623,1.97706,9000000.0
2007-11-23 10:29:00,1.97668,1.97672,1.97583,1.97583,8000000.0
2007-11-23 10:30:00,1.97564,1.97604,1.97564,1.9758,8000000.0
2007-11-23 10:31:00,1.9761,1.9761,1.97522,1.97522,7000000.0
2007-11-23 10:32:00,1.97524,1.9754,1.97505,1.9754,9000000.0
2007-11-23 10:33:00,1.9753,1.97537,1.9751,1.97537,7000000.0
2007-11-23 10:34:00,1.97522,1.97522,1.97475,1.97487,7000000.0
2007-11-23 10:35:00,1.97485,1.97494,1.97466,1.97494,7000000.0
2007-11-23 10:36:00,1.97455,1.97465,1.97433,1.97437,8000000.0
2007-11-23 10:37:00,1.97406,1.97441,1.97406,1.9742,8000000.0
2007-11-23 10:38:00,1.97431,1.97451,1.9742,1.97438,10000000.0
2007-11-23 10:39:00,1.97518,1.97569,1.9749,1.9749,8000000.0
2007-11-23 10:40:00,1.97474,1.97474,1.9746,1.9746,7000000.0
2007-11-23 10:41:00,1.97439,1.97472,1.97439,1.97472,9000000.0
2007-11-23 10:42:00,1.97455,1.97455,1.9742,1.9742,7000000.0
2007-11-23 10:43:00,1.97422,1.97439,1.97383,1.97439,10000000.0
2007-11-23 10:44:00,1.97398,1.97398,1.97316,1.97316,7000000.0
2007-11-23 10:45:00,1.97315,1.97363,1.97315,1.97363,8000000.0
2007-11-23 10:46:00,1.97374,1.97391,1.97359,1.97359,8000000.0
2007-11-23 10:47:00,1.97337,1.97351,1.97327,1.97344,7000000.0
2007-11-23 10:48:00,1.97333,1.97344,1.9729,1.9729,8000000.0
2007-11-23 10:49:00,1.9729,1.97317,1.9729,1.97317,9000000.0
2007-11-23 10:50:00,1.97282,1.97294,1.9727,1.97294,8000000.0
2007-11-23 10:51:00,1.97339,1.97367,1.97339,1.9736,9000000.0
2007-11-23 10:52:00,1.97329,1.97329,1.9727,1.9727,8000000.0
2007-11-23 10:53:00,1.97326,1.97357,1.97326,1.97349,9000000.0
2007-11-23 10:54:00,1.97336,1.97405,1.97315,1.97405,10000000.0
2007-11-23 10:55:00,1.97385,1.97395,1.97381,1.97394,7000000.0
2007-11-23 10:56:00,1.97335,1.97335,1.97122,1.97298,7000000.0
2007-11-23 10:57:00,1.97307,1.97307,1.97273,1.97273,8000000.0
2007-11-23 10:58:00,1.97258,1.97267,1.9722,1.9722,7000000.0
2007-11-23 10:59:00,1.97176,1.97184,1.97143,1.9718,11000000.0
2007-11-23 11:00:00,1.97176,1.97176,1.9698,1.9698,7000000.0
2007-11-23 11:01:00,1.97129,1.97144,1.9707,1.9707,8000000.0
2007-11-23 11:02:00,1.97207,1.97226,1.97207,1.97223,7000000.0
2007-11-23 11:03:00,1.97244,1.97254,1.97221,1.97225,11000000.0
2007-11-23 11:04:00,1.97225,1.97225,1.97191,1.97191,11000000.0
2007-11-23 11:05:00,1.97222,1.97222,1.97132,1.97132,7000000.0
2007-11-23 11:06:00,1.96983,1.96983,1.96719,1.96737,8000000.0
2007-11-23 11:07:00,1.96684,1.96684,1.96512,1.96512,7000000.0
2007-11-23 11:08:00,1.96567,1.9662,1.96567,1.96609,9000000.0
2007-11-23 11:09:00,1.96698,1.96714,1.9668,1.96699,8000000.0
2007-11-23 11:10:00,1.96671,1.9669,1.96671,1.96689,8000000.0
2007-11-23 11:11:00,1.96702,1.96722,1.96702,1.9671,10000000.0
2007-11-23 11:12:00,1.96719,1.96784,1.96719,1.96784,7000000.0
2007-11-23 11:13:00,1.96755,1.96779,1.96729,1.96772,11000000.0
2007-11-23 11:14:00,1.96749,1.96763,1.96734,1.96763,11000000.0
2007-11-23 11:15:00,1.96793,1.96798,1.96763,1.96763,7000000.0
2007-11-23 11:16:00,1.9677,1.9677,1.96758,1.9676,7000000.0
2007-11-23 11:17:00,1.96776,1.96805,1.96776,1.96797,7000000.0
2007-11-23 11:18:00,1.96816,1.96835,1.96779,1.96779,10000000.0
2007-11-23 11:19:00,1.96747,1.96757,1.96742,1.9675,11000000.0
2007-11-23 11:20:00,1.96722,1.96757,1.96722,1.96756,8000000.0
2007-11-23 11:21:00,1.96736,1.96736,1.96668,1.96668,7000000.0
2007-11-23 11:22:00,1.96658,1.96662,1.96647,1.96647,8000000.0
2007-11-23 11:23:00,1.96579,1.96579,1.96457,1.96457,8000000.0
2007-11-23 11:24:00,1.9646,1.9646,1.96421,1.96423,7000000.0
2007-11-23 11:25:00,1.96468,1.9647,1.96448,1.96448,8000000.0
2007-11-23 11:26:00,1.96473,1.96478,1.96443,1.96443,11000000.0
2007-11-23 11:27:00,1.96504,1.96504,1.96464,1.96464,8000000.0
2007-11-23 11:28:00,1.9636,1.9636,1.96334,1.96338,7000000.0
2007-11-23 11:29:00,1.96319,1.96319,1.96253,1.96253,8000000.0
2007-11-23 11:30:00,1.96172,1.96172,1.9604,1.96042,7000000.0
2007-11-23 11:31:00,1.95996,1.95996,1.95936,1.95936,11000000.0
2007-11-23 11:32:00,1.95977,1.96098,1.95977,1.96098,11000000.0
2007-11-23 11:33:00,1.96186,1.96231,1.96186,1.96231,7000000.0
2007-11-23 11:34:00,1.96189,1.96217,1.96144,1.96217,7000000.0
2007-11-23 11:35:00,1.96277,1.96289,1.96268,1.96289,10000000.0
2007-11-23 11:36:00,1.96266,1.96266,1.96235,1.96259,8000000.0
2007-11-23 11:37:00,1.96308,1.96353,1.96288,1.96327,8000000.0
2007-11-23 11:38:00,1.96306,1.96311,1.9629,1.96293,9000000.0
2007-11-23 11:39:00,1.96292,1.96309,1.96291,1.96304,9000000.0
2007-11-23 11:40:00,1.96302,1.96364,1.96302,1.96317,11000000.0
2007-11-23 11:41:00,1.96272,1.96272,1.96222,1.96238,11000000.0
2007-11-23 11:42:00,1.96239,1.96257,1.96229,1.96234,11000000.0
2007-11-23 11:43:00,1.96207,1.96208,1.96172,1.96172,7000000.0
2007-11-23 11:44:00,1.96177,1.96205,1.96174,1.96205,7000000.0
2007-11-23 11:45:00,1.9617,1.96213,1.96163,1.96213,11000000.0
2007-11-23 11:46:00,1.96212,1.96244,1.96211,1.96211,7000000.0
2007-11-23 11:47:00,1.96215,1.96262,1.96215,1.96226,9000000.0
2007-11-23 11:48:00,1.96198,1.96269,1.96198,1.96269,10000000.0
2007-11-23 11:49:00,1.96243,1.96284,1.9623,1.96284,7000000.0
2007-11-23 11:50:00,1.96297,1.96301,1.9628,1.9628,7000000.0
2007-11-23 11:51:00,1.9625,1.9625,1.96193,1.96237,8000000.0
2007-11-23 11:52:00,1.96293,1.96379,1.96293,1.96379,10000000.0
2007-11-23 11:53:00,1.96402,1.96409,1.96391,1.96395,10000000.0
2007-11-23 11:54:00,1.96392,1.96428,1.96392,1.96425,9000000.0
2007-11-23 11:55:00,1.96444,1.96444,1.96406,1.96406,8000000.0
2007-11-23 11:56:00,1.96392,1.96405,1.96381,1.96405,11000000.0
2007-11-23 11:57:00,1.96391,1.96391,1.96368,1.96386,8000000.0
2007-11-23 11:58:00,1.96383,1.96383,1.96337,1.9635,9000000.0
2007-11-23 11:59:00,1.96374,1.9639,1.96372,1.9639,7000000.0
2007-11-23 12:00:00,1.96421,1.96427,1.9641,1.96418,7000000.0
2007-11-23 12:01:00,1.964,1.96434,1.964,1.96434,10000000.0
2007-11-23 12:02:00,1.96478,1.96479,1.96464,1.96472,10000000.0
2007-11-23 12:03:00,1.96487,1.96513,1.96487,1.96506,7000000.0
2007-11-23 12:04:00,1.96529,1.96529,1.96502,1.96506,9000000.0
2007-11-23 12:05:00,1.9646,1.9646,1.96272,1.96272,11000000.0
2007-11-23 12:06:00,1.96209,1.96209,1.96167,1.96167,7000000.0
2007-11-23 12:07:00,1.96153,1.96153,1.96125,1.96147,7000000.0
2007-11-23 12:08:00,1.96156,1.96207,1.96156,1.96206,9000000.0
2007-11-23 12:09:00,1.96229,1.96247,1.96221,1.96247,8000000.0
2007-11-23 12:10:00,1.96243,1.96243,1.96207,1.96207,8000000.0
2007-11-23 12:11:00,1.96265,1.96304,1.96193,1.96193,7000000.0
2007-11-23 12:12:00,1.9614,1.9614,1.96073,1.96073,7000000.0
2007-11-23 12:13:00,1.96115,1.96118,1.96084,1.96107,10000000.0
2007-11-23 12:14:00,1.96121,1.96163,1.9612,1.96163,8000000.0
2007-11-23 12:15:00,1.96156,1.96214,1.96156,1.96214,8000000.0
2007-11-23 12:16:00,1.96224,1.96227,1.96198,1.96207,8000000.0
2007-11-23 12:17:00,1.96208,1.96226,1.96163,1.96163,8000000.0
2007-11-23 12:18:00,1.96134,1.96169,1.96134,1.96168,11000000.0
2007-11-23 12:19:00,1.9615,1.9615,1.96116,1.96126,9000000.0
2007-11-23 12:20:00,1.9608,1.9611,1.96071,1.9611,10000000.0
2007-11-23 12:21:00,1.96095,1.96095,1.95881,1.95881,7000000.0
2007-11-23 12:22:00,1.96089,1.961,1.96081,1.96096,8000000.0
2007-11-23 12:23:00,1.96086,1.96108,1.96061,1.96061,7000000.0
2007-11-23 12:24:00,1.96057,1.96057,1.95984,1.95984,7000000.0
2007-11-23 12:25:00,1.95996,1.96134,1.95996,1.96134,9000000.0
2007-11-23 12:26:00,1.96062,1.96062,1.95972,1.96059,8000000.0
2007-11-23 12:27:00,1.96066,1.96227,1.96066,1.96227,10000000.0
2007-11-23 12:28:00,1.96285,1.9631,1.96254,1.9631,9000000.0
2007-11-23 12:29:00,1.9626,1.9626,1.96217,1.96224,9000000.0
2007-11-23 12:30:00,1.96251,1.96353,1.96237,1.96353,7000000.0
2007-11-23 12:31:00,1.96304,1.96319,1.96269,1.96319,11000000.0
2007-11-23 12:32:00,1.96306,1.96318,1.96305,1.96305,7000000.0
2007-11-23 12:33:00,1.96306,1.9633,1.963,1.963,7000000.0
2007-11-23 12:34:00,1.963,1.96355,1.963,1.96351,7000000.0
2007-11-23 12:35:00,1.96335,1.9635,1.96241,1.96241,8000000.0
2007-11-23 12:36:00,1.96266,1.96354,1.96245,1.96354,8000000.0
2007-11-23 12:37:00,1.96443,1.96516,1.96443,1.96444,9000000.0
2007-11-23 12:38:00,1.96446,1.96464,1.96399,1.96427,8000000.0
2007-11-23 12:39:00,1.96378,1.96453,1.96378,1.96452,9000000.0
2007-11-23 12:40:00,1.96504,1.96512,1.96414,1.96414,7000000.0
2007-11-23 12:41:00,1.96395,1.96533,1.96391,1.96533,8000000.0
2007-11-23 12:42:00,1.96558,1.96691,1.96558,1.96615,9000000.0
2007-11-23 12:43:00,1.96636,1.96664,1.96613,1.96658,9000000.0
2007-11-23 12:44:00,1.96681,1.96681,1.96648,1.96658,8000000.0
2007-11-23 12:45:00,1.96656,1.96658,1.96595,1.96652,10000000.0
2007-11-23 12:46:00,1.96626,1.96636,1.96583,1.96636,9000000.0
2007-11-23 12:47:00,1.96642,1.96642,1.96604,1.96604,10000000.0
2007-11-23 12:48:00,1.96569,1.9661,1.96569,1.96592,11000000.0
2007-11-23 12:49:00,1.9658,1.96585,1.96562,1.96562,7000000.0
2007-11-23 12:50:00,1.96557,1.96557,1.9653,1.96552,7000000.0
2007-11-23 12:51:00,1.96575,1.9662,1.96575,1.9662,8000000.0
2007-11-23 12:52:00,1.96615,1.96615,1.96534,1.96534,11000000.0
2007-11-23 12:53:00,1.96624,1.96624,1.96585,1.96585,8000000.0
2007-11-23 12:54:00,1.96646,1.96741,1.96646,1.96737,7000000.0
2007-11-23 12:55:00,1.96757,1.96763,1.96737,1.96737,8000000.0
2007-11-23 12:56:00,1.96742,1.96751,1.96723,1.96739,7000000.0
2007-11-23 12:57:00,1.96717,1.96734,1.96698,1.96734,7000000.0
2007-11-23 12:58:00,1.96728,1.96734,1.96712,1.96714,8000000.0
2007-11-23 12:59:00,1.96741,1.96889,1.96741,1.96889,7000000.0
2007-11-23 13:00:00,1.96911,1.96933,1.96893,1.96893,8000000.0
2007-11-23 13:01:00,1.96883,1.96913,1.96869,1.96869,8000000.0
2007-11-23 13:02:00,1.9685,1.9685,1.96771,1.96771,7000000.0
2007-11-23 13:03:00,1.96715,1.96727,1.96711,1.96727,8000000.0
2007-11-23 13:04:00,1.96704,1.96718,1.96661,1.96661,7000000.0
2007-11-23 13:05:00,1.96572,1.96572,1.96486,1.96541,8000000.0
2007-11-23 13:06:00,1.96532,1.96532,1.96495,1.96504,7000000.0
2007-11-23 13:07:00,1.96526,1.96543,1.96517,1.96543,7000000.0
2007-11-23 13:08:00,1.9654,1.96601,1.96529,1.96601,10000000.0
2007-11-23 13:09:00,1.96606,1.96613,1.96529,1.96529,7000000.0
2007-11-23 13:10:00,1.96545,1.96553,1.96521,1.96521,9000000.0
2007-11-23 13:11:00,1.96571,1.96587,1.96523,1.96587,8000000.0
2007-11-23 13:12:00,1.96576,1.96593,1.96542,1.96593,8000000.0
2007-11-23 13:13:00,1.96571,1.96699,1.96571,1.96699,9000000.0
2007-11-23 13:14:00,1.96708,1.9676,1.96691,1.9676,7000000.0
2007-11-23 13:15:00,1.96775,1.96775,1.96727,1.96739,8000000.0
2007-11-23 13:16:00,1.96739,1.96739,1.96708,1.96726,8000000.0
2007-11-23 13:17:00,1.96722,1.96722,1.96676,1.96676,9000000.0
2007-11-23 13:18:00,1.96686,1.96749,1.96672,1.96749,10000000.0
2007-11-23 13:19:00,1.96755,1.96755,1.96712,1.96712,8000000.0
2007-11-23 13:20:00,1.96677,1.96701,1.96677,1.967,8000000.0
2007-11-23 13:21:00,1.96573,1.96679,1.96544,1.96679,7000000.0
2007-11-23 13:22:00,1.96708,1.96708,1.96676,1.96689,11000000.0
2007-11-23 13:23:00,1.96691,1.96702,1.96682,1.96702,8000000.0
2007-11-23 13:24:00,1.96706,1.96706,1.9667,1.9667,7000000.0
2007-11-23 13:25:00,1.96621,1.96628,1.96605,1.96627,11000000.0
2007-11-23 13:26:00,1.96627,1.9663,1.96616,1.96616,10000000.0
2007-11-23 13:27:00,1.96583,1.96664,1.96583,1.96664,8000000.0
2007-11-23 13:28:00,1.96666,1.96687,1.96641,1.96685,21000000.0
2007-11-23 13:29:00,1.96706,1.96782,1.96706,1.96782,17000000.0
2007-11-23 13:30:00,1.96825,1.96828,1.96793,1.96793,7000000.0
2007-11-23 13:31:00,1.96798,1.96816,1.96798,1.96816,9000000.0
2007-11-23 13:32:00,1.96845,1.9686,1.96845,1.9686,14000000.0
2007-11-23 13:33:00,1.9689,1.96913,1.96887,1.96887,14000000.0
2007-11-23 13:34:00,1.96877,1.96881,1.96827,1.96827,31000000.0
2007-11-23 13:35:00,1.96816,1.96825,1.96812,1.96825,17000000.0
2007-11-23 13:36:00,1.96828,1.96828,1.96758,1.96758,24000000.0
2007-11-23 13:37:00,1.96747,1.96747,1.9672,1.96735,10000000.0
2007-11-23 13:38:00,1.96726,1.96729,1.96703,1.96715,18000000.0
2007-11-23 13:39:00,1.96718,1.96733,1.96698,1.96727,15000000.0
2007-11-23 13:40:00,1.96688,1.96688,1.96642,1.96674,29000000.0
2007-11-23 13:41:00,1.96688,1.96688,1.96665,1.96666,13000000.0
2007-11-23 13:42:00,1.96664,1.96699,1.96664,1.96699,8000000.0
2007-11-23 13:43:00,1.96709,1.96709,1.96691,1.96703,10000000.0
2007-11-23 13:44:00,1.9671,1.96718,1.96692,1.96718,26000000.0
2007-11-23 13:45:00,1.96756,1.96853,1.96756,1.96835,22000000.0
2007-11-23 13:46:00,1.96822,1.96871,1.96793,1.96801,19000000.0
2007-11-23 13:47:00,1.96757,1.96809,1.96757,1.96798,17000000.0
2007-11-23 13:48:00,1.96796,1.96819,1.96767,1.96767,22000000.0
2007-11-23 13:49:00,1.96763,1.96775,1.96743,1.96743,24000000.0
2007-11-23 13:50:00,1.96884,1.96947,1.96884,1.96947,15000000.0
2007-11-23 13:51:00,1.96897,1.97009,1.96883,1.97009,22000000.0
2007-11-23 13:52:00,1.97025,1.97025,1.96932,1.96976,32000000.0
2007-11-23 13:53:00,1.96992,1.97049,1.96984,1.97049,28000000.0
2007-11-23 13:54:00,1.97064,1.97117,1.97023,1.97117,31000000.0
2007-11-23 13:55:00,1.97133,1.97133,1.9704,1.9704,20000000.0
2007-11-23 13:56:00,1.97027,1.97091,1.97027,1.97091,24000000.0
2007-11-23 13:57:00,1.97084,1.97101,1.97025,1.97101,34000000.0
2007-11-23 13:58:00,1.97061,1.97061,1.9686,1.9686,16000000.0
2007-11-23 13:59:00,1.96846,1.96977,1.96846,1.96977,30000000.0
2007-11-23 14:00:00,1.97068,1.97068,1.97029,1.97029,39000000.0
2007-11-23 14:01:00,1.9706,1.9706,1.96986,1.96986,30000000.0
2007-11-23 14:02:00,1.9696,1.9698,1.9696,1.96978,19000000.0
2007-11-23 14:03:00,1.96973,1.96973,1.96921,1.96921,23000000.0
2007-11-23 14:04:00,1.96909,1.96956,1.96897,1.96956,33000000.0
2007-11-23 14:05:00,1.96944,1.96944,1.96898,1.96932,28000000.0
2007-11-23 14:06:00,1.96941,1.97009,1.96913,1.97009,31000000.0
2007-11-23 14:07:00,1.96998,1.97013,1.9698,1.9698,31000000.0
2007-11-23 14:08:00,1.9699,1.96994,1.96974,1.9698,27000000.0
2007-11-23 14:09:00,1.96983,1.97,1.96982,1.96999,27000000.0
2007-11-23 14:10:00,1.9699,1.9699,1.96907,1.96907,24000000.0
2007-11-23 14:11:00,1.97007,1.97007,1.96911,1.96924,21000000.0
2007-11-23 14:12:00,1.96875,1.96908,1.96875,1.96893,22000000.0
2007-11-23 14:13:00,1.96891,1.96891,1.96879,1.96879,13000000.0
2007-11-23 14:14:00,1.96931,1.96935,1.96894,1.96915,21000000.0
2007-11-23 14:15:00,1.96893,1.96893,1.96856,1.96857,25000000.0
2007-11-23 14:16:00,1.96883,1.96901,1.96847,1.96847,26000000.0
2007-11-23 14:17:00,1.96852,1.96872,1.96832,1.96832,32000000.0
2007-11-23 14:18:00,1.96818,1.96854,1.96818,1.96844,27000000.0
2007-11-23 14:19:00,1.9686,1.96881,1.9686,1.96877,35000000.0
2007-11-23 14:20:00,1.96823,1.96823,1.9679,1.9679,32000000.0
2007-11-23 14:21:00,1.96801,1.96814,1.96789,1.96814,39000000.0
2007-11-23 14:22:00,1.96825,1.96867,1.96825,1.96825,22000000.0
2007-11-23 14:23:00,1.96853,1.96853,1.96787,1.96807,40000000.0
2007-11-23 14:24:00,1.96812,1.96812,1.96788,1.96798,10000000.0
2007-11-23 14:25:00,1.9672,1.9672,1.96657,1.96703,35000000.0
2007-11-23 14:26:00,1.96697,1.96721,1.96643,1.96643,18000000.0
2007-11-23 14:27:00,1.96613,1.96629,1.96606,1.96606,28000000.0
2007-11-23 14:28:00,1.96638,1.96771,1.96638,1.96771,21000000.0
2007-11-23 14:29:00,1.96802,1.96804,1.96759,1.96804,16000000.0
2007-11-23 14:30:00,1.96788,1.96921,1.96788,1.96921,25000000.0
2007-11-23 14:31:00,1.96926,1.96947,1.96903,1.96903,26000000.0
2007-11-23 14:32:00,1.96866,1.96866,1.96844,1.96857,32000000.0
2007-11-23 14:33:00,1.9685,1.96854,1.96838,1.96845,20000000.0
2007-11-23 14:34:00,1.96838,1.96838,1.96809,1.9681,25000000.0
2007-11-23 14:35:00,1.96812,1.96827,1.96812,1.96827,23000000.0
2007-11-23 14:36:00,1.96834,1.96834,1.96819,1.96819,11000000.0
2007-11-23 14:37:00,1.96819,1.96843,1.96819,1.96842,41000000.0
2007-11-23 14:38:00,1.96846,1.96852,1.96828,1.96828,54000000.0
2007-11-23 14:39:00,1.96828,1.9686,1.96828,1.96836,36000000.0
2007-11-23 14:40:00,1.96836,1.96852,1.9683,1.96844,36000000.0
2007-11-23 14:41:00,1.96841,1.96844,1.96838,1.96843,41000000.0
2007-11-23 14:42:00,1.96847,1.96901,1.96847,1.96901,19000000.0
2007-11-23 14:43:00,1.9691,1.96958,1.9691,1.96958,20000000.0
2007-11-23 14:44:00,1.96969,1.96969,1.96923,1.96923,25000000.0
2007-11-23 14:45:00,1.96929,1.96929,1.969,1.96922,33000000.0
2007-11-23 14:46:00,1.96918,1.96948,1.96918,1.96948,11000000.0
2007-11-23 14:47:00,1.96951,1.96964,1.96947,1.96956,7000000.0
2007-11-23 14:48:00,1.96952,1.96952,1.96932,1.96943,21000000.0
2007-11-23 14:49:00,1.96938,1.96973,1.96928,1.96954,32000000.0
2007-11-23 14:50:00,1.96961,1.96961,1.96944,1.96947,33000000.0
2007-11-23 14:51:00,1.96948,1.96962,1.96929,1.96929,37000000.0
2007-11-23 14:52:00,1.96941,1.96941,1.96919,1.96924,17000000.0
2007-11-23 14:53:00,1.96912,1.96912,1.96892,1.96897,22000000.0
2007-11-23 14:54:00,1.96889,1.96915,1.96874,1.96915,17000000.0
2007-11-23 14:55:00,1.96938,1.96938,1.96898,1.96905,7000000.0
2007-11-23 14:56:00,1.96898,1.9691,1.96879,1.96879,21000000.0
2007-11-23 14:57:00,1.96928,1.96928,1.96889,1.96889,12000000.0
2007-11-23 14:58:00,1.96845,1.96892,1.9684,1.96892,31000000.0
2007-11-23 14:59:00,1.96919,1.9696,1.96917,1.9696,20000000.0
2007-11-23 15:00:00,1.96934,1.96937,1.96909,1.96937,32000000.0
2007-11-23 15:01:00,1.96973,1.97,1.96954,1.97,14000000.0
2007-11-23 15:02:00,1.96992,1.9702,1.96979,1.96991,26000000.0
2007-11-23 15:03:00,1.96987,1.97014,1.96982,1.96987,30000000.0
2007-11-23 15:04:00,1.96928,1.96928,1.96899,1.96899,29000000.0
2007-11-23 15:05:00,1.96895,1.96918,1.96895,1.96907,28000000.0
2007-11-23 15:06:00,1.96855,1.96919,1.9685,1.96898,16000000.0
2007-11-23 15:07:00,1.96915,1.96915,1.96873,1.96908,26000000.0
2007-11-23 15:08:00,1.96893,1.96893,1.96871,1.96887,25000000.0
2007-11-23 15:09:00,1.96905,1.96928,1.96905,1.96918,34000000.0
2007-11-23 15:10:00,1.96897,1.96918,1.96897,1.96912,36000000.0
2007-11-23 15:11:00,1.96907,1.96912,1.96901,1.96909,27000000.0
2007-11-23 15:12:00,1.96895,1.96909,1.96895,1.96901,26000000.0
2007-11-23 15:13:00,1.96875,1.96886,1.96866,1.96886,41000000.0
2007-11-23 15:14:00,1.96852,1.96854,1.96802,1.96802,30000000.0
2007-11-23 15:15:00,1.96794,1.96794,1.96766,1.9677,21000000.0
2007-11-23 15:16:00,1.96717,1.96747,1.96713,1.96747,9000000.0
2007-11-23 15:17:00,1.96776,1.96792,1.96724,1.96724,26000000.0
2007-11-23 15:18:00,1.9672,1.96824,1.9672,1.96824,10000000.0
2007-11-23 15:19:00,1.96853,1.96865,1.96853,1.96863,16000000.0
2007-11-23 15:20:00,1.96853,1.96853,1.96787,1.96787,20000000.0
2007-11-23 15:21:00,1.96781,1.96788,1.96764,1.96788,12000000.0
2007-11-23 15:22:00,1.9679,1.96796,1.96786,1.96796,22000000.0
2007-11-23 15:23:00,1.96801,1.96815,1.96801,1.96815,36000000.0
2007-11-23 15:24:00,1.96815,1.96838,1.96815,1.96838,20000000.0
2007-11-23 15:25:00,1.96855,1.96886,1.96819,1.96886,14000000.0
2007-11-23 15:26:00,1.96932,1.96941,1.96922,1.96922,40000000.0
2007-11-23 15:27:00,1.96863,1.96901,1.96857,1.96901,32000000.0
2007-11-23 15:28:00,1.9689,1.9689,1.96846,1.96846,55000000.0
2007-11-23 15:29:00,1.96834,1.96836,1.96651,1.96836,47000000.0
2007-11-23 15:30:00,1.96633,1.96821,1.96623,1.96792,71000000.0
2007-11-23 15:31:00,1.96806,1.96854,1.96806,1.96854,58000000.0
2007-11-23 15:32:00,1.96857,1.96857,1.968,1.968,25000000.0
2007-11-23 15:33:00,1.96791,1.96819,1.96791,1.96819,32000000.0
2007-11-23 15:34:00,1.96857,1.96857,1.96833,1.96855,22000000.0
2007-11-23 15:35:00,1.96864,1.96909,1.9686,1.96909,30000000.0
2007-11-23 15:36:00,1.96916,1.96935,1.96904,1.96935,23000000.0
2007-11-23 15:37:00,1.96854,1.96854,1.968,1.968,24000000.0
2007-11-23 15:38:00,1.96793,1.96797,1.9678,1.96793,61000000.0
2007-11-23 15:39:00,1.96795,1.96802,1.96784,1.96789,40000000.0
2007-11-23 15:40:00,1.96778,1.96796,1.96778,1.96788,37000000.0
2007-11-23 15:41:00,1.96801,1.9681,1.9679,1.9681,43000000.0
2007-11-23 15:42:00,1.96798,1.968,1.96787,1.96791,41000000.0
2007-11-23 15:43:00,1.9678,1.96807,1.9678,1.96807,30000000.0
2007-11-23 15:44:00,1.96807,1.96818,1.96804,1.96815,29000000.0
2007-11-23 15:45:00,1.96842,1.96861,1.96814,1.96816,36000000.0
2007-11-23 15:46:00,1.96845,1.96845,1.96813,1.96813,24000000.0
2007-11-23 15:47:00,1.96794,1.96795,1.96786,1.96786,31000000.0
2007-11-23 15:48:00,1.96776,1.96776,1.96762,1.96773,33000000.0
2007-11-23 15:49:00,1.96784,1.96813,1.96784,1.96797,25000000.0
2007-11-23 15:50:00,1.96797,1.96801,1.96792,1.96792,11000000.0
2007-11-23 15:51:00,1.96844,1.96844,1.96785,1.96826,37000000.0
2007-11-23 15:52:00,1.96824,1.96829,1.96823,1.96828,23000000.0
2007-11-23 15:53:00,1.96832,1.96867,1.96832,1.96833,15000000.0
2007-11-23 15:54:00,1.96824,1.96911,1.96824,1.96911,26000000.0
2007-11-23 15:55:00,1.96921,1.96921,1.96893,1.96913,33000000.0
2007-11-23 15:56:00,1.96905,1.9691,1.96859,1.96859,36000000.0
2007-11-23 15:57:00,1.96861,1.96872,1.96827,1.96835,34000000.0
2007-11-23 15:58:00,1.96808,1.96825,1.968,1.96825,24000000.0
2007-11-23 15:59:00,1.96845,1.96849,1.96835,1.96848,23000000.0
2007-11-23 16:00:00,1.96857,1.9694,1.96857,1.9694,51000000.0
2007-11-23 16:01:00,1.9695,1.96964,1.9695,1.96957,31000000.0
2007-11-23 16:02:00,1.96956,1.9696,1.96918,1.96918,29000000.0
2007-11-23 16:03:00,1.96878,1.96883,1.96849,1.96849,51000000.0
2007-11-23 16:04:00,1.96851,1.96851,1.9682,1.9682,38000000.0
2007-11-23 16:05:00,1.96812,1.96828,1.96809,1.96825,37000000.0
2007-11-23 16:06:00,1.96825,1.96827,1.96816,1.96821,33000000.0
2007-11-23 16:07:00,1.96821,1.96835,1.96819,1.96832,37000000.0
2007-11-23 16:08:00,1.96837,1.96839,1.96827,1.96839,37000000.0
2007-11-23 16:09:00,1.96775,1.96844,1.96743,1.96844,44000000.0
2007-11-23 16:10:00,1.96838,1.96838,1.96787,1.96827,41000000.0
2007-11-23 16:11:00,1.96842,1.96871,1.96842,1.96865,27000000.0
2007-11-23 16:12:00,1.96843,1.96843,1.96818,1.96821,22000000.0
2007-11-23 16:13:00,1.96794,1.96841,1.96794,1.96841,38000000.0
2007-11-23 16:14:00,1.96853,1.96883,1.96846,1.96883,41000000.0
2007-11-23 16:15:00,1.96891,1.96891,1.96875,1.9689,42000000.0
2007-11-23 16:16:00,1.96887,1.96887,1.96829,1.96844,45000000.0
2007-11-23 16:17:00,1.96875,1.96876,1.96847,1.96847,22000000.0
2007-11-23 16:18:00,1.96871,1.96879,1.96866,1.96866,49000000.0
2007-11-23 16:19:00,1.96838,1.96855,1.96838,1.96849,27000000.0
2007-11-23 16:20:00,1.96841,1.96841,1.96788,1.96816,52000000.0
2007-11-23 16:21:00,1.96864,1.96899,1.96864,1.96894,37000000.0
2007-11-23 16:22:00,1.96848,1.96896,1.96844,1.96879,50000000.0
2007-11-23 16:23:00,1.96864,1.96906,1.96864,1.96872,48000000.0
2007-11-23 16:24:00,1.96816,1.96854,1.96816,1.96847,44000000.0
2007-11-23 16:25:00,1.96822,1.96823,1.96815,1.96821,28000000.0
2007-11-23 16:26:00,1.96846,1.96851,1.96819,1.96819,41000000.0
2007-11-23 16:27:00,1.96816,1.96835,1.96815,1.96835,46000000.0
2007-11-23 16:28:00,1.9684,1.96844,1.96831,1.96844,34000000.0
2007-11-23 16:29:00,1.96835,1.96844,1.96834,1.9684,24000000.0
2007-11-23 16:30:00,1.9685,1.96853,1.96798,1.96798,43000000.0
2007-11-23 16:31:00,1.9677,1.96772,1.96746,1.96772,36000000.0
2007-11-23 16:32:00,1.96737,1.96747,1.96709,1.96747,34000000.0
2007-11-23 16:33:00,1.96785,1.96791,1.96759,1.96759,41000000.0
2007-11-23 16:34:00,1.96739,1.96766,1.96724,1.96724,29000000.0
2007-11-23 16:35:00,1.96714,1.96732,1.9671,1.96731,53000000.0
2007-11-23 16:36:00,1.96741,1.96746,1.96729,1.96746,43000000.0
2007-11-23 16:37:00,1.96766,1.96766,1.96743,1.96759,56000000.0
2007-11-23 16:38:00,1.9676,1.9676,1.96738,1.96743,34000000.0
2007-11-23 16:39:00,1.96713,1.96713,1.96697,1.96708,43000000.0
2007-11-23 16:40:00,1.96716,1.96734,1.96704,1.96715,63000000.0
2007-11-23 16:41:00,1.96696,1.9672,1.9669,1.96697,44000000.0
2007-11-23 16:42:00,1.96697,1.96698,1.96651,1.96698,57000000.0
2007-11-23 16:43:00,1.96697,1.96725,1.96697,1.96712,20000000.0
2007-11-23 16:44:00,1.96732,1.96746,1.96712,1.96716,34000000.0
2007-11-23 16:45:00,1.96717,1.96719,1.96677,1.96677,41000000.0
2007-11-23 16:46:00,1.96707,1.96734,1.96706,1.96708,59000000.0
2007-11-23 16:47:00,1.96704,1.96747,1.96704,1.96747,55000000.0
2007-11-23 16:48:00,1.96755,1.96755,1.967,1.96713,46000000.0
2007-11-23 16:49:00,1.96706,1.96706,1.96645,1.96698,35000000.0
2007-11-23 16:50:00,1.96694,1.96723,1.96691,1.96705,45000000.0
2007-11-23 16:51:00,1.9665,1.96669,1.96624,1.96669,30000000.0
2007-11-23 16:52:00,1.96686,1.96737,1.96686,1.96737,30000000.0
2007-11-23 16:53:00,1.96746,1.96811,1.96746,1.96811,19000000.0
2007-11-23 16:54:00,1.96799,1.96799,1.96737,1.96737,18000000.0
2007-11-23 16:55:00,1.96729,1.96729,1.96714,1.96714,40000000.0
2007-11-23 16:56:00,1.96733,1.9677,1.96725,1.96761,37000000.0
2007-11-23 16:57:00,1.96711,1.96716,1.96694,1.96703,17000000.0
2007-11-23 16:58:00,1.96679,1.96679,1.96614,1.96628,45000000.0
2007-11-23 16:59:00,1.96633,1.96649,1.96633,1.96645,39000000.0
2007-11-23 17:00:00,1.96626,1.96626,1.96598,1.96603,47000000.0
2007-11-23 17:01:00,1.96568,1.96638,1.96563,1.96638,26000000.0
2007-11-23 17:02:00,1.9667,1.96695,1.96667,1.96669,33000000.0
2007-11-23 17:03:00,1.96777,1.96779,1.96723,1.96769,33000000.0
2007-11-23 17:04:00,1.96783,1.9681,1.96778,1.9681,37000000.0
2007-11-23 17:05:00,1.96826,1.96837,1.96821,1.96837,35000000.0
2007-11-23 17:06:00,1.96831,1.96831,1.96798,1.96817,46000000.0
2007-11-23 17:07:00,1.96815,1.96815,1.96764,1.96764,33000000.0
2007-11-23 17:08:00,1.96809,1.96809,1.9679,1.96805,45000000.0
2007-11-23 17:09:00,1.96781,1.96781,1.96737,1.96756,47000000.0
2007-11-23 17:10:00,1.96751,1.96751,1.96722,1.96727,36000000.0
2007-11-23 17:11:00,1.9675,1.96801,1.96742,1.96793,44000000.0
2007-11-23 17:12:00,1.96793,1.96793,1.96752,1.96784,23000000.0
2007-11-23 17:13:00,1.96786,1.9679,1.96707,1.96707,35000000.0
2007-11-23 17:14:00,1.96727,1.96753,1.96727,1.96753,27000000.0
2007-11-23 17:15:00,1.96744,1.96744,1.96719,1.96734,26000000.0
2007-11-23 17:16:00,1.9676,1.96771,1.96758,1.96771,27000000.0
2007-11-23 17:17:00,1.96769,1.96769,1.9674,1.9674,38000000.0
2007-11-23 17:18:00,1.96734,1.96734,1.967,1.96709,29000000.0
2007-11-23 17:19:00,1.96693,1.96693,1.96656,1.96656,19000000.0
2007-11-23 17:20:00,1.96675,1.96682,1.96675,1.96677,29000000.0
2007-11-23 17:21:00,1.9667,1.9667,1.96645,1.96645,26000000.0
2007-11-23 17:22:00,1.96633,1.96639,1.96614,1.96615,30000000.0
2007-11-23 17:23:00,1.96606,1.96614,1.96597,1.96603,32000000.0
2007-11-23 17:24:00,1.96589,1.9664,1.96588,1.9664,23000000.0
2007-11-23 17:25:00,1.9668,1.96695,1.96671,1.96681,20000000.0
2007-11-23 17:26:00,1.96688,1.96711,1.96669,1.9671,18000000.0
2007-11-23 17:27:00,1.96722,1.9673,1.96648,1.9665,44000000.0
2007-11-23 17:28:00,1.96648,1.96648,1.9661,1.96616,39000000.0
2007-11-23 17:29:00,1.96608,1.96687,1.96608,1.96687,36000000.0
2007-11-23 17:30:00,1.96749,1.9676,1.96749,1.9675,61000000.0
2007-11-23 17:31:00,1.96747,1.96754,1.96732,1.96745,62000000.0
2007-11-23 17:32:00,1.96745,1.96763,1.96745,1.96763,54000000.0
2007-11-23 17:33:00,1.96789,1.96789,1.96759,1.96784,64000000.0
2007-11-23 17:34:00,1.96751,1.96774,1.96751,1.96758,60000000.0
2007-11-23 17:35:00,1.96756,1.96773,1.96755,1.96773,43000000.0
2007-11-23 17:36:00,1.96732,1.96743,1.96679,1.96679,58000000.0
2007-11-23 17:37:00,1.96762,1.96762,1.9669,1.9669,47000000.0
2007-11-23 17:38:00,1.96672,1.96672,1.96622,1.96623,44000000.0
2007-11-23 17:39:00,1.96629,1.96629,1.96576,1.96576,41000000.0
2007-11-23 17:40:00,1.96578,1.96581,1.96562,1.96562,59000000.0
2007-11-23 17:41:00,1.96559,1.96603,1.96523,1.96603,50000000.0
2007-11-23 17:42:00,1.96708,1.96761,1.96708,1.96757,37000000.0
2007-11-23 17:43:00,1.9681,1.9681,1.96778,1.96778,33000000.0
2007-11-23 17:44:00,1.96769,1.96784,1.96761,1.96763,46000000.0
2007-11-23 17:45:00,1.96764,1.96815,1.96762,1.96781,49000000.0
2007-11-23 17:46:00,1.96765,1.96842,1.96765,1.96842,56000000.0
2007-11-23 17:47:00,1.96869,1.96955,1.9686,1.96955,65000000.0
2007-11-23 17:48:00,1.9692,1.96938,1.96905,1.96905,61000000.0
2007-11-23 17:49:00,1.96895,1.96898,1.96868,1.96889,72000000.0
2007-11-23 17:50:00,1.96863,1.96908,1.96863,1.96897,53000000.0
2007-11-23 17:51:00,1.96915,1.96915,1.96774,1.96774,54000000.0
2007-11-23 17:52:00,1.96723,1.96762,1.96723,1.96761,51000000.0
2007-11-23 17:53:00,1.96756,1.96756,1.96696,1.96696,42000000.0
2007-11-23 17:54:00,1.96682,1.96706,1.96682,1.96706,32000000.0
2007-11-23 17:55:00,1.96702,1.96702,1.96682,1.96682,32000000.0
2007-11-23 17:56:00,1.96669,1.96669,1.96586,1.96586,47000000.0
2007-11-23 17:57:00,1.96581,1.96613,1.96579,1.96613,34000000.0
2007-11-23 17:58:00,1.9663,1.9669,1.9663,1.96687,44000000.0
2007-11-23 17:59:00,1.96725,1.96778,1.96725,1.96778,39000000.0
2007-11-23 18:00:00,1.9681,1.96836,1.96727,1.96727,32000000.0
2007-11-23 18:01:00,1.96712,1.96726,1.96706,1.96726,52000000.0
2007-11-23 18:02:00,1.96737,1.96762,1.96737,1.96762,30000000.0
2007-11-23 18:03:00,1.96766,1.96767,1.96749,1.96767,38000000.0
2007-11-23 18:04:00,1.96788,1.96788,1.96664,1.96664,38000000.0
2007-11-23 18:05:00,1.96683,1.96688,1.96661,1.96685,36000000.0
2007-11-23 18:06:00,1.96707,1.96754,1.96686,1.96754,32000000.0
2007-11-23 18:07:00,1.96733,1.96733,1.96717,1.9672,38000000.0
2007-11-23 18:08:00,1.96704,1.96779,1.96687,1.96779,56000000.0
2007-11-23 18:09:00,1.96705,1.96754,1.96705,1.96754,34000000.0
2007-11-23 18:10:00,1.96767,1.96795,1.96767,1.96795,26000000.0
2007-11-23 18:11:00,1.96789,1.96789,1.96741,1.96741,34000000.0
2007-11-23 18:12:00,1.96725,1.96759,1.96721,1.96748,24000000.0
2007-11-23 18:13:00,1.96739,1.96739,1.96723,1.96723,30000000.0
2007-11-23 18:14:00,1.96716,1.96717,1.96699,1.96699,22000000.0
2007-11-23 18:15:00,1.96685,1.96737,1.96685,1.96723,21000000.0
2007-11-23 18:16:00,1.96719,1.96734,1.96704,1.96734,66000000.0
2007-11-23 18:17:00,1.96762,1.96762,1.96743,1.96748,60000000.0
2007-11-23 18:18:00,1.96745,1.96809,1.96745,1.96809,33000000.0
2007-11-23 18:19:00,1.96823,1.96834,1.96811,1.96823,46000000.0
2007-11-23 18:20:00,1.96819,1.96855,1.96819,1.96855,61000000.0
2007-11-23 18:21:00,1.96773,1.9679,1.96726,1.9679,37000000.0
2007-11-23 18:22:00,1.9677,1.9677,1.96748,1.96752,49000000.0
2007-11-23 18:23:00,1.96734,1.968,1.96734,1.96767,34000000.0
2007-11-23 18:24:00,1.9671,1.96727,1.96655,1.96655,47000000.0
2007-11-23 18:25:00,1.9659,1.96675,1.9659,1.96644,31000000.0
2007-11-23 18:26:00,1.96654,1.96706,1.96654,1.96702,43000000.0
2007-11-23 18:27:00,1.96731,1.9678,1.96731,1.96768,35000000.0
2007-11-23 18:28:00,1.96761,1.96816,1.96761,1.96816,18000000.0
2007-11-23 18:29:00,1.96783,1.96783,1.96729,1.96735,24000000.0
2007-11-23 18:30:00,1.96755,1.96763,1.9673,1.96763,32000000.0
2007-11-23 18:31:00,1.96761,1.96761,1.96744,1.9675,46000000.0
2007-11-23 18:32:00,1.96724,1.96724,1.96624,1.96624,55000000.0
2007-11-23 18:33:00,1.96564,1.96569,1.96556,1.9656,29000000.0
2007-11-23 18:34:00,1.96565,1.96614,1.96565,1.96608,32000000.0
2007-11-23 18:35:00,1.96605,1.96605,1.96573,1.96583,47000000.0
2007-11-23 18:36:00,1.96604,1.96604,1.96583,1.96599,65000000.0
2007-11-23 18:37:00,1.9658,1.96614,1.96553,1.96614,63000000.0
2007-11-23 18:38:00,1.96587,1.96587,1.96571,1.96573,61000000.0
2007-11-23 18:39:00,1.96554,1.96554,1.96486,1.96486,37000000.0
2007-11-23 18:40:00,1.96443,1.96469,1.96433,1.96466,52000000.0
2007-11-23 18:41:00,1.96453,1.96454,1.96392,1.96392,68000000.0
2007-11-23 18:42:00,1.96334,1.96425,1.96334,1.96425,40000000.0
2007-11-23 18:43:00,1.96415,1.96415,1.9634,1.96346,39000000.0
2007-11-23 18:44:00,1.96338,1.96338,1.96288,1.96288,33000000.0
2007-11-23 18:45:00,1.96235,1.96251,1.96212,1.96251,57000000.0
2007-11-23 18:46:00,1.96199,1.96268,1.96199,1.96253,61000000.0
2007-11-23 18:47:00,1.96289,1.96307,1.96289,1.96307,41000000.0
2007-11-23 18:48:00,1.96292,1.96306,1.96292,1.96301,26000000.0
2007-11-23 18:49:00,1.9631,1.96395,1.9631,1.96395,31000000.0
2007-11-23 18:50:00,1.96412,1.9642,1.96392,1.9642,37000000.0
2007-11-23 18:51:00,1.964,1.964,1.96366,1.96367,17000000.0
2007-11-23 18:52:00,1.96367,1.96385,1.96364,1.96376,33000000.0
2007-11-23 18:53:00,1.96379,1.96383,1.96355,1.96374,31000000.0
2007-11-23 18:54:00,1.96371,1.96379,1.96365,1.96379,11000000.0
2007-11-23 18:55:00,1.96339,1.96339,1.96181,1.96181,22000000.0
2007-11-23 18:56:00,1.96126,1.96135,1.96113,1.96131,16000000.0
2007-11-23 18:57:00,1.96153,1.96223,1.96153,1.96181,15000000.0
2007-11-23 18:58:00,1.9618,1.96216,1.96177,1.96177,19000000.0
2007-11-23 18:59:00,1.96154,1.96154,1.96109,1.96109,26000000.0
2007-11-23 19:00:00,1.96101,1.96105,1.96097,1.96105,12000000.0
2007-11-23 19:01:00,1.96086,1.96086,1.96036,1.96036,18000000.0
2007-11-23 19:02:00,1.96036,1.96103,1.96036,1.96088,23000000.0
2007-11-23 19:03:00,1.96073,1.96073,1.96035,1.96035,21000000.0
2007-11-23 19:04:00,1.95992,1.9601,1.95981,1.95982,55000000.0
2007-11-23 19:05:00,1.95909,1.95911,1.95881,1.95911,42000000.0
2007-11-23 19:06:00,1.95899,1.95916,1.95884,1.95899,63000000.0
2007-11-23 19:07:00,1.95902,1.95902,1.95867,1.9587,39000000.0
2007-11-23 19:08:00,1.95827,1.95853,1.95827,1.95853,32000000.0
2007-11-23 19:09:00,1.95852,1.95852,1.95815,1.95847,56000000.0
2007-11-23 19:10:00,1.95828,1.95857,1.95822,1.95857,27000000.0
2007-11-23 19:11:00,1.95859,1.95867,1.95839,1.95861,36000000.0
2007-11-23 19:12:00,1.95875,1.95875,1.95833,1.95833,25000000.0
2007-11-23 19:13:00,1.95842,1.95882,1.95842,1.95882,23000000.0
2007-11-23 19:14:00,1.95866,1.95883,1.95864,1.95877,37000000.0
2007-11-23 19:15:00,1.95874,1.95874,1.95798,1.95798,17000000.0
2007-11-23 19:16:00,1.958,1.95851,1.95794,1.95817,23000000.0
2007-11-23 19:17:00,1.95802,1.95802,1.95789,1.9579,17000000.0
2007-11-23 19:18:00,1.95807,1.95838,1.95799,1.95838,30000000.0
2007-11-23 19:19:00,1.95793,1.95805,1.95768,1.95769,36000000.0
2007-11-23 19:20:00,1.95735,1.95742,1.95734,1.95742,23000000.0
2007-11-23 19:21:00,1.95732,1.95732,1.95695,1.95699,21000000.0
2007-11-23 19:22:00,1.95709,1.95709,1.95669,1.95682,25000000.0
2007-11-23 19:23:00,1.95655,1.95675,1.9564,1.95675,12000000.0
2007-11-23 19:24:00,1.95681,1.95681,1.95655,1.95659,39000000.0
2007-11-23 19:25:00,1.9564,1.95665,1.95636,1.9566,49000000.0
2007-11-23 19:26:00,1.95668,1.95673,1.95661,1.95667,48000000.0
2007-11-23 19:27:00,1.95657,1.95678,1.95644,1.95662,51000000.0
2007-11-23 19:28:00,1.95676,1.95684,1.95674,1.95684,40000000.0
2007-11-23 19:29:00,1.95662,1.95662,1.95608,1.95647,28000000.0
2007-11-23 19:30:00,1.95606,1.95606,1.95528,1.95533,32000000.0
2007-11-23 19:31:00,1.95602,1.95622,1.95587,1.9559,28000000.0
2007-11-23 19:32:00,1.95541,1.95553,1.95516,1.9554,31000000.0
2007-11-23 19:33:00,1.95547,1.95559,1.95545,1.95559,14000000.0
2007-11-23 19:34:00,1.95575,1.95641,1.95574,1.95627,49000000.0
2007-11-23 19:35:00,1.95627,1.95637,1.95612,1.95637,28000000.0
2007-11-23 19:36:00,1.95591,1.95609,1.95565,1.95609,16000000.0
2007-11-23 19:37:00,1.95585,1.95585,1.95557,1.95574,26000000.0
2007-11-23 19:38:00,1.95433,1.95433,1.95285,1.95285,8000000.0
2007-11-23 19:39:00,1.95273,1.9536,1.95273,1.95356,13000000.0
2007-11-23 19:40:00,1.95354,1.95385,1.95354,1.95371,16000000.0
2007-11-23 19:41:00,1.95339,1.95339,1.95268,1.95268,17000000.0
2007-11-23 19:42:00,1.95217,1.95317,1.95217,1.95239,19000000.0
2007-11-23 19:43:00,1.9526,1.95307,1.9526,1.95289,21000000.0
2007-11-23 19:44:00,1.95282,1.95295,1.9527,1.95289,21000000.0
2007-11-23 19:45:00,1.9526,1.9526,1.95215,1.95215,33000000.0
2007-11-23 19:46:00,1.9517,1.952,1.95168,1.95191,18000000.0
2007-11-23 19:47:00,1.95205,1.95205,1.95154,1.95154,22000000.0
2007-11-23 19:48:00,1.95147,1.95201,1.95147,1.95201,18000000.0
2007-11-23 19:49:00,1.95217,1.95245,1.952,1.95245,27000000.0
2007-11-23 19:50:00,1.95241,1.95241,1.95197,1.95197,23000000.0
2007-11-23 19:51:00,1.95211,1.95375,1.95211,1.95375,25000000.0
2007-11-23 19:52:00,1.95387,1.95392,1.9537,1.9537,15000000.0
2007-11-23 19:53:00,1.95383,1.9541,1.95383,1.95389,21000000.0
2007-11-23 19:54:00,1.95426,1.95426,1.954,1.95403,9000000.0
2007-11-23 19:55:00,1.95383,1.95418,1.95333,1.95418,30000000.0
2007-11-23 19:56:00,1.95432,1.95553,1.95432,1.95537,20000000.0
2007-11-23 19:57:00,1.95533,1.95641,1.95533,1.95641,12000000.0
2007-11-23 19:58:00,1.95615,1.95615,1.95533,1.95533,13000000.0
2007-11-23 19:59:00,1.95537,1.95553,1.95535,1.95535,31000000.0
2007-11-23 20:00:00,1.95541,1.95578,1.95538,1.95578,23000000.0
2007-11-23 20:01:00,1.95584,1.95584,1.95569,1.95584,13000000.0
2007-11-23 20:02:00,1.95571,1.95571,1.95493,1.95493,20000000.0
2007-11-23 20:03:00,1.95488,1.95504,1.95472,1.95472,18000000.0
2007-11-23 20:04:00,1.95452,1.95475,1.95449,1.95463,27000000.0
2007-11-23 20:05:00,1.95469,1.9554,1.95469,1.9554,23000000.0
2007-11-23 20:06:00,1.95568,1.95607,1.95568,1.95581,13000000.0
2007-11-23 20:07:00,1.95615,1.95648,1.95615,1.95634,29000000.0
2007-11-23 20:08:00,1.95692,1.95805,1.95692,1.95805,15000000.0
2007-11-23 20:09:00,1.958,1.95822,1.958,1.95821,17000000.0
2007-11-23 20:10:00,1.9582,1.9582,1.95761,1.95781,8000000.0
2007-11-23 20:11:00,1.95774,1.95774,1.95656,1.95656,10000000.0
2007-11-23 20:12:00,1.95601,1.95622,1.95596,1.95612,15000000.0
2007-11-23 20:13:00,1.95602,1.9561,1.9558,1.9558,17000000.0
2007-11-23 20:14:00,1.95565,1.95587,1.95557,1.95587,15000000.0
2007-11-23 20:15:00,1.95594,1.95619,1.95594,1.95619,10000000.0
2007-11-23 20:16:00,1.95607,1.9566,1.95592,1.9566,22000000.0
2007-11-23 20:17:00,1.95664,1.95664,1.95589,1.95606,5000000.0
2007-11-23 20:18:00,1.95616,1.95621,1.95583,1.95583,24000000.0
2007-11-23 20:19:00,1.95606,1.95606,1.95587,1.95587,9000000.0
2007-11-23 20:20:00,1.95616,1.95688,1.95616,1.95687,14000000.0
2007-11-23 20:21:00,1.95691,1.95691,1.95641,1.95673,7000000.0
2007-11-23 20:22:00,1.95681,1.95687,1.95671,1.95673,12000000.0
2007-11-23 20:23:00,1.95677,1.95692,1.95677,1.95679,8000000.0
2007-11-23 20:24:00,1.95656,1.95661,1.95643,1.95654,15000000.0
2007-11-23 20:25:00,1.95633,1.95691,1.95633,1.95691,16000000.0
2007-11-23 20:26:00,1.95721,1.95748,1.95721,1.95748,22000000.0
2007-11-23 20:27:00,1.95761,1.95764,1.95731,1.95764,11000000.0
2007-11-23 20:28:00,1.95761,1.95777,1.95761,1.95772,7000000.0
2007-11-23 20:29:00,1.95761,1.95771,1.95754,1.95755,20000000.0
2007-11-23 20:30:00,1.9577,1.95778,1.95756,1.95763,27000000.0
2007-11-23 20:31:00,1.95759,1.95759,1.95725,1.95726,17000000.0
2007-11-23 20:32:00,1.95702,1.95796,1.95702,1.95796,20000000.0
2007-11-23 20:33:00,1.95835,1.95835,1.95797,1.95801,14000000.0
2007-11-23 20:34:00,1.95796,1.9582,1.95796,1.9581,28000000.0
2007-11-23 20:35:00,1.95804,1.95804,1.95765,1.95785,23000000.0
2007-11-23 20:36:00,1.95783,1.95786,1.9578,1.95783,11000000.0
2007-11-23 20:37:00,1.95781,1.95788,1.95778,1.95788,7000000.0
2007-11-23 20:38:00,1.95779,1.95779,1.95737,1.95737,10000000.0
2007-11-23 20:39:00,1.95737,1.95755,1.95737,1.95752,9000000.0
2007-11-23 20:40:00,1.95761,1.95775,1.95752,1.95752,5000000.0
2007-11-23 20:41:00,1.95752,1.95752,1.95742,1.95752,8000000.0
2007-11-23 20:42:00,1.95755,1.95764,1.95742,1.95742,15000000.0
2007-11-23 20:43:00,1.95754,1.95754,1.95747,1.95754,12000000.0
2007-11-23 20:44:00,1.95754,1.95769,1.95748,1.95748,7000000.0
2007-11-23 20:45:00,1.95743,1.95746,1.9573,1.95743,12000000.0
2007-11-23 20:46:00,1.95742,1.95749,1.95742,1.95747,9000000.0
2007-11-23 20:47:00,1.95733,1.95753,1.95733,1.95745,11000000.0
2007-11-23 20:48:00,1.9573,1.9573,1.95627,1.95627,11000000.0
2007-11-23 20:49:00,1.95539,1.95539,1.95497,1.95497,18000000.0
2007-11-23 20:50:00,1.95486,1.95486,1.95468,1.95476,7000000.0
2007-11-23 20:51:00,1.95488,1.95502,1.95488,1.95502,18000000.0
2007-11-23 20:52:00,1.95497,1.95497,1.95481,1.95481,15000000.0
2007-11-23 20:53:00,1.95462,1.95462,1.95427,1.95455,8000000.0
2007-11-23 20:54:00,1.9545,1.95463,1.95448,1.95463,10000000.0
2007-11-23 20:55:00,1.95451,1.95451,1.95432,1.95439,8000000.0
2007-11-23 20:56:00,1.95453,1.95496,1.95453,1.9549,8000000.0
2007-11-23 20:57:00,1.95491,1.95491,1.95478,1.95478,18000000.0
2007-11-23 20:58:00,1.95561,1.95612,1.95561,1.95612,14000000.0
2007-11-23 20:59:00,1.95607,1.95613,1.95583,1.95583,8000000.0
2007-11-23 21:00:00,1.95575,1.95614,1.95562,1.95614,11000000.0
2007-11-23 21:01:00,1.9561,1.95611,1.95589,1.95608,16000000.0
2007-11-23 21:02:00,1.95613,1.95613,1.95591,1.95591,7000000.0
2007-11-23 21:03:00,1.95599,1.9561,1.95595,1.9561,13000000.0
2007-11-23 21:04:00,1.9558,1.9558,1.95553,1.95577,8000000.0
2007-11-23 21:05:00,1.95584,1.95587,1.9557,1.95575,11000000.0
2007-11-23 21:06:00,1.95561,1.95586,1.95561,1.95586,8000000.0
2007-11-23 21:07:00,1.95597,1.95626,1.95597,1.95626,7000000.0
2007-11-23 21:08:00,1.95618,1.95618,1.95585,1.95585,11000000.0
2007-11-23 21:09:00,1.95577,1.9558,1.95574,1.9558,9000000.0
2007-11-23 21:10:00,1.95591,1.95625,1.95591,1.95625,5000000.0
2007-11-23 21:11:00,1.9564,1.9565,1.9564,1.95647,8000000.0
2007-11-23 21:12:00,1.9559,1.95658,1.95465,1.95658,10000000.0
2007-11-23 21:13:00,1.9566,1.95661,1.9564,1.95654,8000000.0
2007-11-23 21:14:00,1.95651,1.95651,1.95599,1.95607,8000000.0
2007-11-23 21:15:00,1.95599,1.95607,1.9558,1.9558,11000000.0
2007-11-23 21:16:00,1.95596,1.95612,1.95596,1.95609,9000000.0
2007-11-23 21:17:00,1.95599,1.95701,1.95599,1.95701,7000000.0
2007-11-23 21:18:00,1.95684,1.95684,1.95637,1.95637,7000000.0
2007-11-23 21:19:00,1.95633,1.95656,1.95633,1.95649,8000000.0
2007-11-23 21:20:00,1.95659,1.95659,1.9564,1.9564,12000000.0
2007-11-23 21:21:00,1.95636,1.95646,1.95624,1.95642,8000000.0
2007-11-23 21:22:00,1.95674,1.95705,1.95674,1.95695,7000000.0
2007-11-23 21:23:00,1.95674,1.95712,1.95674,1.95712,10000000.0
2007-11-23 21:24:00,1.95688,1.95705,1.95688,1.95694,8000000.0
2007-11-23 21:25:00,1.9571,1.9571,1.95679,1.95679,9000000.0
2007-11-23 21:26:00,1.95675,1.95689,1.95675,1.95682,17000000.0
2007-11-23 21:27:00,1.95689,1.95698,1.95668,1.95673,31000000.0
2007-11-23 21:28:00,1.95663,1.95668,1.95655,1.95668,20000000.0
2007-11-23 21:29:00,1.95673,1.95687,1.95673,1.95687,11000000.0
2007-11-23 21:30:00,1.95687,1.95694,1.95687,1.9569,9000000.0
2007-11-23 21:31:00,1.95707,1.95761,1.95707,1.9574,7000000.0
2007-11-23 21:32:00,1.95763,1.95777,1.95753,1.95753,8000000.0
2007-11-23 21:33:00,1.95749,1.95759,1.95746,1.95755,7000000.0
2007-11-23 21:34:00,1.95743,1.95743,1.95715,1.95715,10000000.0
2007-11-23 21:35:00,1.95733,1.95746,1.95728,1.9574,11000000.0
2007-11-23 21:36:00,1.95759,1.95759,1.95721,1.95721,11000000.0
2007-11-23 21:37:00,1.95713,1.95717,1.95699,1.95717,11000000.0
2007-11-23 21:38:00,1.95719,1.95719,1.95673,1.95683,26000000.0
2007-11-23 21:39:00,1.95695,1.95695,1.9567,1.95675,18000000.0
2007-11-23 21:40:00,1.95691,1.95703,1.95679,1.95697,12000000.0
2007-11-23 21:41:00,1.95699,1.95699,1.95675,1.95675,13000000.0
2007-11-23 21:42:00,1.95673,1.95687,1.95673,1.95675,7000000.0
2007-11-23 21:43:00,1.95689,1.95716,1.95689,1.95709,11000000.0
2007-11-23 21:44:00,1.95715,1.95754,1.95714,1.95754,18000000.0
2007-11-23 21:45:00,1.95725,1.95742,1.95724,1.95742,7000000.0
2007-11-23 21:46:00,1.95734,1.95734,1.95718,1.95719,15000000.0
2007-11-23 21:47:00,1.95732,1.95741,1.95706,1.95741,10000000.0
2007-11-23 21:48:00,1.95742,1.95753,1.95705,1.95705,7000000.0
2007-11-23 21:49:00,1.95731,1.9574,1.95714,1.95714,8000000.0
2007-11-23 21:50:00,1.95735,1.95755,1.95712,1.95712,10000000.0
2007-11-23 21:51:00,1.95732,1.95732,1.95716,1.95718,8000000.0
2007-11-23 21:52:00,1.95711,1.95715,1.95683,1.95683,10000000.0
2007-11-23 21:53:00,1.95675,1.95677,1.95651,1.95651,8000000.0
2007-11-23 21:54:00,1.95671,1.95697,1.95667,1.95697,9000000.0
2007-11-23 21:55:00,1.95724,1.95724,1.95647,1.95647,11000000.0
2007-11-23 21:56:00,1.95668,1.95684,1.95649,1.95649,7000000.0
2007-11-23 21:57:00,1.95647,1.95681,1.95646,1.95646,13000000.0
2007-11-23 21:58:00,1.9564,1.95675,1.95629,1.95629,16000000.0
2007-11-23 21:59:00,1.95653,1.95685,1.95627,1.95627,25000000.0
2007-11-23 22:00:00,1.9566,1.95677,1.9565,1.9565,12000000.0
2007-11-23 22:01:00,1.95649,1.95681,1.95646,1.95646,19000000.0
2007-11-23 22:02:00,1.95667,1.95674,1.95638,1.95638,11000000.0
2007-11-23 22:03:00,1.95636,1.95681,1.95636,1.95637,33000000.0
2007-11-23 22:04:00,1.9565,1.95693,1.9565,1.95673,11000000.0
2007-11-23 22:05:00,1.95677,1.95682,1.95675,1.95682,16000000.0
2007-11-23 22:06:00,1.95679,1.95679,1.9565,1.95658,8000000.0
2007-11-23 22:07:00,1.95644,1.95644,1.95631,1.95632,15000000.0
2007-11-23 22:08:00,1.95629,1.95632,1.95622,1.95627,30000000.0
2007-11-23 22:09:00,1.95628,1.95634,1.95619,1.95621,13000000.0
2007-11-23 22:10:00,1.95633,1.95633,1.95613,1.95626,8000000.0
2007-11-23 22:11:00,1.95617,1.95623,1.95616,1.95623,11000000.0
2007-11-23 22:12:00,1.95633,1.95641,1.95633,1.95638,15000000.0
2007-11-23 22:13:00,1.95638,1.95644,1.95634,1.95644,10000000.0
2007-11-23 22:14:00,1.95634,1.95639,1.95631,1.95631,13000000.0
2007-11-23 22:15:00,1.95629,1.95629,1.95624,1.95626,9000000.0
2007-11-23 22:16:00,1.95697,1.957,1.9569,1.95698,8000000.0
2007-11-23 22:17:00,1.95622,1.95622,1.95614,1.95614,16000000.0
2007-11-23 22:18:00,1.95612,1.95627,1.95612,1.95619,9000000.0
2007-11-23 22:19:00,1.95661,1.95673,1.95656,1.95663,9000000.0
2007-11-23 22:20:00,1.95665,1.95687,1.95635,1.95681,7000000.0
2007-11-23 22:21:00,1.9566,1.9566,1.95647,1.95647,11000000.0
2007-11-23 22:22:00,1.9562,1.9562,1.95609,1.95609,11000000.0
2007-11-23 22:23:00,1.95655,1.95658,1.95655,1.95658,15000000.0
2007-11-23 22:24:00,1.95615,1.95627,1.9561,1.9561,10000000.0
2007-11-23 22:25:00,1.9548,1.9555,1.9536,1.9554,10000000.0
2007-11-23 22:26:00,1.95668,1.95668,1.95647,1.95668,10000000.0
2007-11-23 22:27:00,1.95596,1.95597,1.95591,1.95597,10000000.0
2007-11-23 22:28:00,1.95601,1.95607,1.95587,1.95607,8000000.0
2007-11-23 22:29:00,1.95586,1.95598,1.95581,1.95596,7000000.0
2007-11-23 22:30:00,1.95589,1.95589,1.95551,1.95551,11000000.0
2007-11-23 22:31:00,1.95585,1.95607,1.95585,1.95606,22000000.0
2007-11-23 22:32:00,1.95606,1.9562,1.95602,1.95616,7000000.0
2007-11-23 22:33:00,1.9551,1.9551,1.955,1.955,47000000.0
2007-11-23 22:34:00,1.95604,1.95613,1.95585,1.95609,47000000.0
2007-11-23 22:35:00,1.95617,1.95624,1.95617,1.95621,27000000.0
2007-11-23 22:36:00,1.95618,1.95622,1.9561,1.9562,7000000.0
2007-11-23 22:37:00,1.9562,1.95629,1.95617,1.95629,28000000.0
2007-11-23 22:38:00,1.95639,1.95639,1.95632,1.95632,2000000.0
2007-11-23 22:39:00,1.9549,1.9549,1.9547,1.9549,9000000.0
2007-11-23 22:40:00,1.95617,1.9562,1.95615,1.95618,9000000.0
2007-11-23 22:41:00,1.95611,1.95622,1.95611,1.95621,16000000.0
2007-11-23 22:42:00,1.95625,1.95637,1.95622,1.95622,9000000.0
2007-11-23 22:43:00,1.95625,1.95645,1.95625,1.95645,11000000.0
2007-11-23 22:44:00,1.95638,1.95639,1.95622,1.95639,8000000.0
2007-11-23 22:45:00,1.95637,1.95637,1.95621,1.95621,12000000.0
2007-11-23 22:46:00,1.95619,1.95633,1.95615,1.95619,9000000.0
2007-11-23 22:47:00,1.95623,1.95623,1.95613,1.95614,16000000.0
2007-11-23 22:48:00,1.95624,1.95634,1.95612,1.95612,11000000.0
2007-11-23 22:49:00,1.95618,1.95638,1.95618,1.95619,12000000.0
2007-11-23 22:50:00,1.95608,1.95608,1.95593,1.95603,16000000.0
2007-11-23 22:51:00,1.95624,1.95642,1.95589,1.95589,10000000.0
2007-11-23 22:52:00,1.95582,1.95582,1.95563,1.95563,10000000.0
2007-11-23 22:53:00,1.95507,1.95508,1.95479,1.95488,8000000.0
2007-11-23 22:54:00,1.955,1.95502,1.95482,1.95482,7000000.0
2007-11-23 22:55:00,1.95462,1.95469,1.95462,1.95469,9000000.0
2007-11-23 22:56:00,1.95471,1.95476,1.95471,1.95471,8000000.0
2007-11-23 22:57:00,1.95479,1.95526,1.95479,1.95521,7000000.0
2007-11-23 22:58:00,1.9549,1.9549,1.95442,1.95442,7000000.0
2007-11-23 22:59:00,1.95459,1.95521,1.95459,1.95516,9000000.0
2007-11-23 23:00:00,1.95513,1.95523,1.95513,1.9552,12000000.0
2007-11-23 23:01:00,1.95516,1.95516,1.95484,1.95492,9000000.0
2007-11-23 23:02:00,1.95483,1.955,1.95483,1.955,7000000.0
2007-11-23 23:03:00,1.95486,1.95491,1.95484,1.95491,12000000.0
2007-11-23 23:04:00,1.95518,1.95583,1.95518,1.95583,9000000.0
2007-11-23 23:05:00,1.95589,1.95589,1.95574,1.95574,11000000.0
2007-11-23 23:06:00,1.95567,1.95583,1.9549,1.9549,8000000.0
2007-11-23 23:07:00,1.95478,1.95537,1.95478,1.95537,8000000.0
2007-11-23 23:08:00,1.95542,1.95571,1.95542,1.95543,15000000.0
2007-11-23 23:09:00,1.95524,1.95524,1.95488,1.95488,7000000.0
2007-11-23 23:10:00,1.95478,1.95478,1.95445,1.9545,8000000.0
2007-11-23 23:11:00,1.9543,1.9543,1.95372,1.95372,8000000.0
2007-11-23 23:12:00,1.95319,1.95332,1.95271,1.95332,8000000.0
2007-11-23 23:13:00,1.95344,1.95344,1.95326,1.95338,7000000.0
2007-11-23 23:14:00,1.95429,1.95441,1.95423,1.95433,9000000.0
2007-11-23 23:15:00,1.95432,1.95469,1.95432,1.95458,8000000.0
2007-11-23 23:16:00,1.95454,1.95454,1.95431,1.95431,9000000.0
2007-11-23 23:17:00,1.95458,1.95482,1.95458,1.95482,11000000.0
2007-11-23 23:18:00,1.95483,1.95483,1.95454,1.9547,9000000.0
2007-11-23 23:19:00,1.95484,1.95487,1.95445,1.95471,9000000.0
2007-11-23 23:20:00,1.95467,1.95476,1.95456,1.95456,8000000.0
2007-11-23 23:21:00,1.95455,1.95455,1.95427,1.95427,7000000.0
2007-11-23 23:22:00,1.95415,1.95426,1.95414,1.95414,7000000.0
2007-11-23 23:23:00,1.95428,1.95446,1.95428,1.95438,7000000.0
2007-11-23 23:24:00,1.9546,1.95461,1.95428,1.95432,9000000.0
2007-11-23 23:25:00,1.95443,1.95443,1.9537,1.95417,10000000.0
2007-11-23 23:26:00,1.95424,1.95428,1.95418,1.95428,5000000.0
2007-11-23 23:27:00,1.95434,1.95451,1.95432,1.95451,8000000.0
2007-11-23 23:28:00,1.95477,1.95498,1.95437,1.95498,8000000.0
2007-11-23 23:29:00,1.95442,1.95442,1.95423,1.95438,25000000.0
2007-11-23 23:30:00,1.95441,1.9546,1.95433,1.95434,16000000.0
2007-11-23 23:31:00,1.95422,1.95423,1.95398,1.95405,14000000.0
2007-11-23 23:32:00,1.95399,1.95402,1.95383,1.95384,9000000.0
2007-11-23 23:33:00,1.95383,1.95383,1.9535,1.95365,8000000.0
2007-11-23 23:34:00,1.95372,1.95377,1.95371,1.95374,9000000.0
2007-11-23 23:35:00,1.95378,1.95378,1.95356,1.95356,12000000.0
2007-11-23 23:36:00,1.95357,1.95407,1.95357,1.95407,9000000.0
2007-11-23 23:37:00,1.95412,1.95445,1.95412,1.9542,8000000.0
2007-11-23 23:38:00,1.95359,1.95361,1.95344,1.95344,8000000.0
2007-11-23 23:39:00,1.95338,1.95355,1.95326,1.95348,11000000.0
2007-11-23 23:40:00,1.95356,1.95367,1.95328,1.95328,21000000.0
2007-11-23 23:41:00,1.95368,1.95369,1.95346,1.95369,8000000.0
2007-11-23 23:42:00,1.95376,1.95376,1.9535,1.9535,19000000.0
2007-11-23 23:44:00,1.95364,1.95401,1.95354,1.95399,8000000.0
2007-11-23 23:45:00,1.95402,1.95404,1.95394,1.95404,7000000.0
2007-11-23 23:46:00,1.95407,1.95411,1.95405,1.95407,8000000.0
2007-11-23 23:47:00,1.95397,1.95409,1.95389,1.95389,11000000.0
2007-11-23 23:48:00,1.95382,1.95384,1.95374,1.95378,8000000.0
2007-11-23 23:49:00,1.95361,1.95373,1.95361,1.95361,9000000.0
2007-11-23 23:50:00,1.95372,1.9539,1.95365,1.95372,8000000.0
2007-11-23 23:51:00,1.95385,1.95475,1.95369,1.95475,10000000.0
2007-11-23 23:52:00,1.95551,1.95627,1.95551,1.95627,7000000.0
2007-11-23 23:53:00,1.95603,1.95603,1.95434,1.95434,10000000.0
2007-11-23 23:54:00,1.95363,1.95417,1.95359,1.95384,7000000.0
2007-11-23 23:55:00,1.95427,1.95434,1.95426,1.95434,9000000.0
2007-11-23 23:56:00,1.95425,1.9545,1.95417,1.9544,12000000.0
2007-11-23 23:57:00,1.95451,1.95455,1.95425,1.95444,25000000.0
2007-11-23 23:58:00,1.9532,1.95344,1.95305,1.95305,8000000.0
2007-11-23 23:59:00,1.95313,1.9532,1.95289,1.9531,18000000.0
2007-11-26 00:00:00,1.94644,1.94656,1.94612,1.94625,7000000.0
2007-11-26 00:01:00,1.9528,1.953,1.9528,1.953,9000000.0
2007-11-26 00:02:00,1.9463,1.9463,1.94597,1.94598,9000000.0
2007-11-26 00:03:00,1.95209,1.95209,1.94834,1.94834,12000000.0
2007-11-26 00:04:00,1.94536,1.9454,1.94534,1.94538,10000000.0
2007-11-26 00:05:00,1.9457,1.94594,1.94557,1.94589,9000000.0
2007-11-26 00:06:00,1.9458,1.94617,1.9457,1.94617,8000000.0
2007-11-26 00:07:00,1.94679,1.94707,1.94671,1.94707,9000000.0
2007-11-26 00:08:00,1.94701,1.94785,1.94701,1.94785,8000000.0
2007-11-26 00:09:00,1.9494,1.9496,1.9494,1.94954,9000000.0
2007-11-26 00:10:00,1.94948,1.94968,1.94948,1.94968,23000000.0
2007-11-26 00:11:00,1.95,1.95021,1.95,1.95021,11000000.0
2007-11-26 00:12:00,1.95025,1.95105,1.95007,1.95102,9000000.0
2007-11-26 00:13:00,1.95138,1.95238,1.95138,1.95238,8000000.0
2007-11-26 00:14:00,1.95423,1.95443,1.95423,1.95443,7000000.0
2007-11-26 00:15:00,1.95318,1.95318,1.9525,1.9525,7000000.0
2007-11-26 00:16:00,1.95216,1.95216,1.9521,1.95211,9000000.0
2007-11-26 00:17:00,1.95206,1.9521,1.95197,1.95205,7000000.0
2007-11-26 00:18:00,1.9522,1.95248,1.9522,1.95235,8000000.0
2007-11-26 00:19:00,1.95258,1.95297,1.95256,1.95297,11000000.0
2007-11-26 00:20:00,1.95393,1.95393,1.95303,1.95303,5000000.0
2007-11-26 00:21:00,1.95298,1.95355,1.95298,1.95355,8000000.0
2007-11-26 00:22:00,1.95343,1.95347,1.95313,1.95317,8000000.0
2007-11-26 00:23:00,1.95308,1.95317,1.95264,1.95317,7000000.0
2007-11-26 00:24:00,1.95293,1.95293,1.95197,1.95197,8000000.0
2007-11-26 00:25:00,1.95231,1.95231,1.9519,1.95203,11000000.0
2007-11-26 00:26:00,1.95234,1.95295,1.95206,1.95295,7000000.0
2007-11-26 00:27:00,1.95295,1.953,1.95286,1.95298,10000000.0
2007-11-26 00:28:00,1.953,1.95321,1.9528,1.9528,8000000.0
2007-11-26 00:29:00,1.95293,1.95329,1.95293,1.95303,10000000.0
2007-11-26 00:30:00,1.95288,1.95353,1.95288,1.95353,7000000.0
2007-11-26 00:31:00,1.95354,1.95374,1.95354,1.95362,7000000.0
2007-11-26 00:32:00,1.9537,1.95378,1.95353,1.95376,7000000.0
2007-11-26 00:33:00,1.95377,1.95393,1.95369,1.95378,9000000.0
2007-11-26 00:34:00,1.95371,1.95376,1.95327,1.95352,23000000.0
2007-11-26 00:35:00,1.95352,1.95352,1.95338,1.95338,7000000.0
2007-11-26 00:36:00,1.95342,1.9536,1.95342,1.95346,9000000.0
2007-11-26 00:37:00,1.95118,1.95288,1.95118,1.95136,8000000.0
2007-11-26 00:38:00,1.95117,1.95132,1.95096,1.95102,7000000.0
2007-11-26 00:39:00,1.95098,1.95109,1.95098,1.95108,7000000.0
2007-11-26 00:40:00,1.95105,1.95162,1.95105,1.95162,7000000.0
2007-11-26 00:41:00,1.95182,1.95198,1.95177,1.95198,8000000.0
2007-11-26 00:42:00,1.95199,1.95201,1.95162,1.95194,8000000.0
2007-11-26 00:43:00,1.95198,1.95211,1.95181,1.95181,7000000.0
2007-11-26 00:44:00,1.95145,1.95157,1.95082,1.95116,11000000.0
2007-11-26 00:45:00,1.95063,1.95066,1.95042,1.95062,16000000.0
2007-11-26 00:46:00,1.95093,1.95152,1.95093,1.95116,10000000.0
2007-11-26 00:47:00,1.95086,1.95147,1.95086,1.95147,7000000.0
2007-11-26 00:48:00,1.95135,1.95137,1.95084,1.95137,8000000.0
2007-11-26 00:49:00,1.95127,1.95133,1.95106,1.95119,10000000.0
2007-11-26 00:50:00,1.95134,1.9515,1.95126,1.9514,10000000.0
2007-11-26 00:51:00,1.95161,1.95185,1.95161,1.95185,8000000.0
2007-11-26 00:52:00,1.95178,1.95181,1.95163,1.95163,7000000.0
2007-11-26 00:53:00,1.95182,1.95228,1.95175,1.95228,11000000.0
2007-11-26 00:54:00,1.95263,1.9527,1.95241,1.9527,10000000.0
2007-11-26 00:55:00,1.95277,1.95281,1.95265,1.95281,7000000.0
2007-11-26 00:56:00,1.9527,1.95314,1.95252,1.95314,11000000.0
2007-11-26 00:57:00,1.9536,1.95365,1.9535,1.9535,8000000.0
2007-11-26 00:58:00,1.9537,1.9537,1.95334,1.95334,10000000.0
2007-11-26 00:59:00,1.95327,1.95327,1.95275,1.95275,7000000.0
2007-11-26 01:00:00,1.95277,1.95277,1.95159,1.95159,19000000.0
2007-11-26 01:01:00,1.9516,1.95187,1.95156,1.95158,12000000.0
2007-11-26 01:02:00,1.9517,1.95253,1.9517,1.95253,8000000.0
2007-11-26 01:03:00,1.95266,1.95266,1.95221,1.95233,7000000.0
2007-11-26 01:04:00,1.9525,1.9525,1.94997,1.94997,8000000.0
2007-11-26 01:05:00,1.94974,1.95162,1.94974,1.95162,7000000.0
2007-11-26 01:06:00,1.95186,1.952,1.95183,1.952,8000000.0
2007-11-26 01:07:00,1.9522,1.9522,1.95143,1.95143,10000000.0
2007-11-26 01:08:00,1.95125,1.95161,1.95121,1.95124,10000000.0
2007-11-26 01:09:00,1.95171,1.95204,1.95171,1.95178,8000000.0
2007-11-26 01:10:00,1.95128,1.95144,1.95105,1.95132,10000000.0
2007-11-26 01:11:00,1.95175,1.95175,1.95109,1.95133,11000000.0
2007-11-26 01:12:00,1.95131,1.95147,1.95074,1.95074,8000000.0
2007-11-26 01:13:00,1.94931,1.94959,1.94931,1.94957,8000000.0
2007-11-26 01:14:00,1.95021,1.95022,1.95008,1.95022,10000000.0
2007-11-26 01:15:00,1.95018,1.95018,1.94999,1.9501,10000000.0
2007-11-26 01:16:00,1.94992,1.95012,1.94991,1.95012,8000000.0
2007-11-26 01:17:00,1.95003,1.95003,1.9493,1.9493,11000000.0
2007-11-26 01:18:00,1.94964,1.94991,1.94964,1.94974,6000000.0
2007-11-26 01:19:00,1.94972,1.94972,1.94854,1.94854,11000000.0
2007-11-26 01:20:00,1.94791,1.94791,1.94732,1.94732,13000000.0
2007-11-26 01:21:00,1.94764,1.94765,1.9474,1.9474,7000000.0
2007-11-26 01:22:00,1.94746,1.94766,1.94734,1.94766,7000000.0
2007-11-26 01:23:00,1.94802,1.94815,1.9476,1.94815,8000000.0
2007-11-26 01:24:00,1.94789,1.94799,1.94772,1.94772,7000000.0
2007-11-26 01:25:00,1.9476,1.9476,1.94738,1.94741,9000000.0
2007-11-26 01:26:00,1.94668,1.94712,1.94666,1.94692,14000000.0
2007-11-26 01:27:00,1.94737,1.94797,1.94737,1.94788,15000000.0
2007-11-26 01:28:00,1.94782,1.94782,1.94757,1.94757,9000000.0
2007-11-26 01:29:00,1.94692,1.94709,1.94661,1.94668,10000000.0
2007-11-26 01:30:00,1.94653,1.94669,1.94616,1.94657,10000000.0
2007-11-26 01:31:00,1.94584,1.94596,1.94567,1.94596,7000000.0
2007-11-26 01:32:00,1.94618,1.94667,1.94618,1.94667,18000000.0
2007-11-26 01:33:00,1.94665,1.94668,1.94653,1.94666,20000000.0
2007-11-26 01:34:00,1.94673,1.94678,1.9467,1.9467,16000000.0
2007-11-26 01:35:00,1.94673,1.94676,1.94656,1.94676,8000000.0
2007-11-26 01:36:00,1.9473,1.94739,1.94712,1.94739,9000000.0
2007-11-26 01:37:00,1.9475,1.94753,1.94729,1.94745,7000000.0
2007-11-26 01:38:00,1.94736,1.94801,1.94725,1.94801,12000000.0
2007-11-26 01:39:00,1.94726,1.94778,1.94726,1.9473,12000000.0
2007-11-26 01:40:00,1.94689,1.94689,1.94679,1.94689,7000000.0
2007-11-26 01:41:00,1.94714,1.94781,1.94714,1.94781,11000000.0
2007-11-26 01:42:00,1.94785,1.94785,1.94763,1.94763,7000000.0
2007-11-26 01:43:00,1.94747,1.94747,1.9467,1.9467,8000000.0
2007-11-26 01:44:00,1.94697,1.94708,1.94692,1.94692,7000000.0
2007-11-26 01:45:00,1.94695,1.94708,1.94695,1.94705,7000000.0
2007-11-26 01:46:00,1.947,1.947,1.94664,1.94698,7000000.0
2007-11-26 01:47:00,1.947,1.94707,1.94694,1.94695,14000000.0
2007-11-26 01:48:00,1.947,1.94708,1.94686,1.94686,7000000.0
2007-11-26 01:49:00,1.94678,1.94678,1.94648,1.94648,8000000.0
2007-11-26 01:50:00,1.94646,1.94669,1.94646,1.9466,10000000.0
2007-11-26 01:51:00,1.94645,1.94668,1.94645,1.94667,16000000.0
2007-11-26 01:52:00,1.94685,1.94772,1.94685,1.94772,13000000.0
2007-11-26 01:53:00,1.94747,1.94747,1.94707,1.94707,7000000.0
2007-11-26 01:54:00,1.94745,1.94793,1.94745,1.94747,9000000.0
2007-11-26 01:55:00,1.94737,1.94765,1.94737,1.94757,12000000.0
2007-11-26 01:56:00,1.94741,1.94755,1.94734,1.94743,17000000.0
2007-11-26 01:57:00,1.94745,1.94804,1.94745,1.94752,13000000.0
2007-11-26 01:58:00,1.94748,1.94766,1.94736,1.94736,10000000.0
2007-11-26 01:59:00,1.94726,1.94744,1.94712,1.94744,7000000.0
2007-11-26 02:00:00,1.94767,1.94797,1.94767,1.94797,7000000.0
2007-11-26 02:01:00,1.9466,1.94789,1.94637,1.94789,10000000.0
2007-11-26 02:02:00,1.94778,1.94782,1.94772,1.94779,13000000.0
2007-11-26 02:03:00,1.94794,1.94815,1.94794,1.94815,17000000.0
2007-11-26 02:04:00,1.94851,1.94883,1.94851,1.94883,12000000.0
2007-11-26 02:05:00,1.94879,1.94879,1.94855,1.94869,9000000.0
2007-11-26 02:06:00,1.94877,1.94955,1.94877,1.94955,7000000.0
2007-11-26 02:07:00,1.94974,1.94993,1.94968,1.94992,13000000.0
2007-11-26 02:08:00,1.9496,1.94978,1.94949,1.94949,16000000.0
2007-11-26 02:09:00,1.94948,1.94953,1.94948,1.9495,10000000.0
2007-11-26 02:10:00,1.94952,1.94965,1.94949,1.94953,8000000.0
2007-11-26 02:11:00,1.94906,1.94906,1.9488,1.94884,7000000.0
2007-11-26 02:12:00,1.94885,1.94896,1.94884,1.94886,14000000.0
2007-11-26 02:13:00,1.94848,1.94873,1.94841,1.94873,7000000.0
2007-11-26 02:14:00,1.94913,1.94937,1.94913,1.94937,7000000.0
2007-11-26 02:15:00,1.94948,1.94987,1.94948,1.94987,7000000.0
2007-11-26 02:16:00,1.95033,1.9508,1.95033,1.95072,8000000.0
2007-11-26 02:17:00,1.95064,1.95064,1.95005,1.95005,7000000.0
2007-11-26 02:18:00,1.9498,1.95009,1.94976,1.94976,11000000.0
2007-11-26 02:19:00,1.94973,1.9498,1.94964,1.94965,7000000.0
2007-11-26 02:20:00,1.94922,1.94922,1.94826,1.94826,12000000.0
2007-11-26 02:21:00,1.94851,1.94865,1.94846,1.94865,12000000.0
2007-11-26 02:22:00,1.9488,1.9489,1.94866,1.94879,7000000.0
2007-11-26 02:23:00,1.9484,1.9484,1.94803,1.94817,9000000.0
2007-11-26 02:24:00,1.94811,1.94811,1.94707,1.94725,8000000.0
2007-11-26 02:25:00,1.94756,1.94756,1.94747,1.94748,16000000.0
2007-11-26 02:26:00,1.94778,1.94788,1.94771,1.94788,20000000.0
2007-11-26 02:27:00,1.94782,1.94789,1.94747,1.94747,18000000.0
2007-11-26 02:28:00,1.9476,1.94812,1.9476,1.94794,7000000.0
2007-11-26 02:29:00,1.94785,1.94785,1.94758,1.9476,10000000.0
2007-11-26 02:30:00,1.94782,1.94945,1.94782,1.94944,10000000.0
2007-11-26 02:31:00,1.94941,1.94954,1.9492,1.9492,9000000.0
2007-11-26 02:32:00,1.94919,1.94919,1.94802,1.94803,15000000.0
2007-11-26 02:33:00,1.94807,1.9485,1.94807,1.94831,14000000.0
2007-11-26 02:34:00,1.94811,1.94814,1.94808,1.94812,9000000.0
2007-11-26 02:35:00,1.94804,1.94812,1.94795,1.94812,7000000.0
2007-11-26 02:36:00,1.94819,1.94819,1.94804,1.94815,8000000.0
2007-11-26 02:37:00,1.94833,1.94849,1.94826,1.94826,7000000.0
2007-11-26 02:38:00,1.94826,1.94826,1.94806,1.94806,7000000.0
2007-11-26 02:39:00,1.94818,1.94823,1.94805,1.94805,13000000.0
2007-11-26 02:40:00,1.94795,1.94827,1.94795,1.94827,11000000.0
2007-11-26 02:41:00,1.94813,1.94813,1.94733,1.94733,6000000.0
2007-11-26 02:42:00,1.94743,1.94773,1.94743,1.94753,11000000.0
2007-11-26 02:43:00,1.94745,1.94745,1.94729,1.94745,8000000.0
2007-11-26 02:44:00,1.94807,1.9481,1.94778,1.94794,10000000.0
2007-11-26 02:45:00,1.94795,1.94795,1.94769,1.94784,10000000.0
2007-11-26 02:46:00,1.94756,1.94803,1.94756,1.94803,8000000.0
2007-11-26 02:47:00,1.94815,1.94832,1.94815,1.94822,8000000.0
2007-11-26 02:48:00,1.94797,1.9481,1.94792,1.94807,11000000.0
2007-11-26 02:49:00,1.94813,1.9482,1.94794,1.94811,10000000.0
2007-11-26 02:50:00,1.94795,1.94838,1.94795,1.94838,8000000.0
2007-11-26 02:51:00,1.94841,1.94841,1.94818,1.94831,10000000.0
2007-11-26 02:52:00,1.94837,1.94837,1.94796,1.94805,10000000.0
2007-11-26 02:53:00,1.94824,1.94824,1.94802,1.94817,8000000.0
2007-11-26 02:54:00,1.948,1.94806,1.94798,1.948,7000000.0
2007-11-26 02:55:00,1.94811,1.94828,1.94804,1.94821,8000000.0
2007-11-26 02:56:00,1.94824,1.94856,1.94824,1.94838,7000000.0
2007-11-26 02:57:00,1.94849,1.94849,1.94803,1.94807,8000000.0
2007-11-26 02:58:00,1.94775,1.94775,1.94742,1.9476,12000000.0
2007-11-26 02:59:00,1.94781,1.94789,1.94764,1.94764,19000000.0
2007-11-26 03:00:00,1.94763,1.94772,1.94755,1.94755,7000000.0
2007-11-26 03:01:00,1.94761,1.94803,1.94761,1.94803,10000000.0
2007-11-26 03:02:00,1.9486,1.9486,1.94829,1.94829,8000000.0
2007-11-26 03:03:00,1.94837,1.9484,1.94804,1.94804,11000000.0
2007-11-26 03:04:00,1.94821,1.94821,1.94781,1.94782,7000000.0
2007-11-26 03:05:00,1.94801,1.94801,1.9474,1.94741,10000000.0
2007-11-26 03:06:00,1.94713,1.9472,1.94701,1.94704,11000000.0
2007-11-26 03:07:00,1.94698,1.94717,1.94676,1.94676,7000000.0
2007-11-26 03:08:00,1.94682,1.94696,1.94682,1.94693,8000000.0
2007-11-26 03:09:00,1.94685,1.94687,1.94669,1.94675,10000000.0
2007-11-26 03:10:00,1.94692,1.94781,1.94692,1.94773,10000000.0
2007-11-26 03:11:00,1.94761,1.94764,1.94748,1.9476,8000000.0
2007-11-26 03:12:00,1.94724,1.94728,1.94707,1.94728,7000000.0
2007-11-26 03:13:00,1.94721,1.94721,1.947,1.94706,10000000.0
2007-11-26 03:14:00,1.94719,1.94739,1.94702,1.94731,16000000.0
2007-11-26 03:15:00,1.94713,1.94743,1.94668,1.94704,11000000.0
2007-11-26 03:16:00,1.94727,1.94739,1.94697,1.94697,7000000.0
2007-11-26 03:17:00,1.94654,1.94654,1.94626,1.94648,8000000.0
2007-11-26 03:18:00,1.94698,1.94717,1.94698,1.94717,8000000.0
2007-11-26 03:19:00,1.94695,1.94695,1.94634,1.94634,7000000.0
2007-11-26 03:20:00,1.94658,1.94694,1.94658,1.94694,7000000.0
2007-11-26 03:21:00,1.94744,1.94756,1.94724,1.94729,7000000.0
2007-11-26 03:22:00,1.94724,1.94724,1.94496,1.94496,8000000.0
2007-11-26 03:23:00,1.94693,1.94706,1.94678,1.94697,9000000.0
2007-11-26 03:24:00,1.94704,1.94726,1.94704,1.94722,7000000.0
2007-11-26 03:25:00,1.94724,1.94763,1.94724,1.94742,23000000.0
2007-11-26 03:26:00,1.94756,1.94794,1.94756,1.94794,9000000.0
2007-11-26 03:27:00,1.94793,1.94828,1.94793,1.94828,7000000.0
2007-11-26 03:28:00,1.94809,1.94812,1.94806,1.94808,7000000.0
2007-11-26 03:29:00,1.94809,1.94809,1.94769,1.94792,7000000.0
2007-11-26 03:30:00,1.94785,1.94801,1.94756,1.94756,10000000.0
2007-11-26 03:31:00,1.9476,1.94812,1.9476,1.94798,8000000.0
2007-11-26 03:32:00,1.94814,1.9483,1.94814,1.9483,10000000.0
2007-11-26 03:33:00,1.94838,1.94849,1.94823,1.94841,7000000.0
2007-11-26 03:34:00,1.94809,1.9481,1.94804,1.9481,11000000.0
2007-11-26 03:35:00,1.94816,1.94832,1.94808,1.94824,8000000.0
2007-11-26 03:36:00,1.94833,1.94833,1.94806,1.94806,7000000.0
2007-11-26 03:37:00,1.94788,1.94808,1.94788,1.94808,8000000.0
2007-11-26 03:38:00,1.94817,1.94817,1.94787,1.94787,8000000.0
2007-11-26 03:39:00,1.94763,1.94807,1.94763,1.94805,5000000.0
2007-11-26 03:40:00,1.94833,1.94854,1.94829,1.94854,11000000.0
2007-11-26 03:41:00,1.94849,1.94849,1.94819,1.94828,8000000.0
2007-11-26 03:42:00,1.94901,1.94901,1.94875,1.94875,7000000.0
2007-11-26 03:43:00,1.94878,1.94889,1.94878,1.94881,9000000.0
2007-11-26 03:44:00,1.94913,1.94913,1.94891,1.94891,7000000.0
2007-11-26 03:45:00,1.94902,1.94913,1.94895,1.94895,7000000.0
2007-11-26 03:46:00,1.94918,1.94936,1.94908,1.94908,8000000.0
2007-11-26 03:47:00,1.94897,1.94916,1.94893,1.94903,9000000.0
2007-11-26 03:48:00,1.94889,1.94889,1.94872,1.9488,11000000.0
2007-11-26 03:49:00,1.94854,1.94854,1.94836,1.94836,23000000.0
2007-11-26 03:50:00,1.94835,1.94835,1.94787,1.94787,9000000.0
2007-11-26 03:51:00,1.94712,1.94712,1.94685,1.94685,8000000.0
2007-11-26 03:52:00,1.94708,1.94727,1.94689,1.94724,9000000.0
2007-11-26 03:53:00,1.94712,1.94726,1.94711,1.94726,8000000.0
2007-11-26 03:54:00,1.94745,1.94751,1.9472,1.9475,9000000.0
2007-11-26 03:55:00,1.94696,1.94707,1.94693,1.94696,10000000.0
2007-11-26 03:56:00,1.94575,1.94614,1.94528,1.94614,12000000.0
2007-11-26 03:57:00,1.94635,1.94668,1.94635,1.94668,9000000.0
2007-11-26 03:58:00,1.94689,1.94689,1.94668,1.9467,8000000.0
2007-11-26 03:59:00,1.94662,1.94712,1.94657,1.94712,7000000.0
2007-11-26 04:00:00,1.94718,1.94725,1.94698,1.94723,18000000.0
2007-11-26 04:01:00,1.94694,1.94725,1.94694,1.94725,8000000.0
2007-11-26 04:02:00,1.94702,1.94702,1.94659,1.94659,25000000.0
2007-11-26 04:03:00,1.94659,1.94666,1.94625,1.94651,12000000.0
2007-11-26 04:04:00,1.94666,1.94666,1.94643,1.94653,9000000.0
2007-11-26 04:05:00,1.94659,1.94717,1.94658,1.94658,7000000.0
2007-11-26 04:06:00,1.94708,1.94708,1.94678,1.94681,10000000.0
2007-11-26 04:07:00,1.94681,1.94681,1.94667,1.94667,7000000.0
2007-11-26 04:08:00,1.94661,1.94661,1.94647,1.94654,10000000.0
2007-11-26 04:09:00,1.94656,1.94683,1.94656,1.94661,8000000.0
2007-11-26 04:10:00,1.94662,1.94678,1.94661,1.94661,9000000.0
2007-11-26 04:11:00,1.94677,1.94683,1.94658,1.94658,8000000.0
2007-11-26 04:12:00,1.94639,1.94639,1.94586,1.94586,11000000.0
2007-11-26 04:13:00,1.94551,1.94562,1.94544,1.94562,8000000.0
2007-11-26 04:14:00,1.9457,1.9457,1.94564,1.94569,7000000.0
2007-11-26 04:15:00,1.94561,1.94566,1.94504,1.94504,8000000.0
2007-11-26 04:16:00,1.94498,1.94513,1.94498,1.94499,8000000.0
2007-11-26 04:17:00,1.94502,1.94514,1.945,1.9451,19000000.0
2007-11-26 04:18:00,1.94457,1.94464,1.94447,1.94464,8000000.0
2007-11-26 04:19:00,1.94461,1.94537,1.94437,1.94492,21000000.0
2007-11-26 04:20:00,1.94534,1.94557,1.94489,1.94489,11000000.0
2007-11-26 04:21:00,1.94485,1.94485,1.94436,1.9448,8000000.0
2007-11-26 04:22:00,1.94522,1.94522,1.94466,1.94466,8000000.0
2007-11-26 04:23:00,1.94445,1.94447,1.94402,1.94443,9000000.0
2007-11-26 04:24:00,1.94445,1.94448,1.94413,1.94448,12000000.0
2007-11-26 04:25:00,1.94454,1.94454,1.94376,1.94382,9000000.0
2007-11-26 04:26:00,1.94363,1.9443,1.94363,1.94423,8000000.0
2007-11-26 04:27:00,1.94455,1.94476,1.94455,1.94465,9000000.0
2007-11-26 04:28:00,1.94463,1.9448,1.94399,1.94447,14000000.0
2007-11-26 04:29:00,1.9452,1.94551,1.94474,1.94545,16000000.0
2007-11-26 04:30:00,1.94477,1.94544,1.94469,1.94544,25000000.0
2007-11-26 04:31:00,1.94536,1.94537,1.9452,1.9452,8000000.0
2007-11-26 04:32:00,1.94531,1.94536,1.94522,1.94527,8000000.0
2007-11-26 04:33:00,1.94518,1.94518,1.945,1.94503,5000000.0
2007-11-26 04:34:00,1.94507,1.94507,1.94483,1.94498,10000000.0
2007-11-26 04:35:00,1.94492,1.94501,1.94465,1.94465,9000000.0
2007-11-26 04:36:00,1.94455,1.94461,1.94441,1.94441,7000000.0
2007-11-26 04:37:00,1.94448,1.94479,1.94448,1.94466,7000000.0
2007-11-26 04:38:00,1.94449,1.94463,1.94449,1.94457,7000000.0
2007-11-26 04:39:00,1.94445,1.94479,1.94445,1.94473,8000000.0
2007-11-26 04:40:00,1.94466,1.94487,1.94432,1.94455,9000000.0
2007-11-26 04:41:00,1.94459,1.94487,1.94459,1.94481,9000000.0
2007-11-26 04:42:00,1.94477,1.94478,1.94467,1.94475,11000000.0
2007-11-26 04:43:00,1.94483,1.94492,1.94483,1.94492,9000000.0
2007-11-26 04:44:00,1.94482,1.94482,1.94432,1.94432,8000000.0
2007-11-26 04:45:00,1.94446,1.94454,1.9444,1.94451,9000000.0
2007-11-26 04:46:00,1.94481,1.94523,1.94481,1.94523,7000000.0
2007-11-26 04:47:00,1.94594,1.94635,1.94594,1.94629,8000000.0
2007-11-26 04:48:00,1.94628,1.9467,1.94628,1.9467,8000000.0
2007-11-26 04:49:00,1.94655,1.94655,1.9458,1.9458,8000000.0
2007-11-26 04:50:00,1.94643,1.94653,1.9464,1.9464,7000000.0
2007-11-26 04:51:00,1.9464,1.9464,1.94604,1.94637,15000000.0
2007-11-26 04:52:00,1.94624,1.94624,1.94589,1.94611,8000000.0
2007-11-26 04:53:00,1.94606,1.94611,1.94593,1.94593,8000000.0
2007-11-26 04:54:00,1.94626,1.94659,1.94626,1.94632,11000000.0
2007-11-26 04:55:00,1.94625,1.94633,1.94603,1.94603,9000000.0
2007-11-26 04:56:00,1.94586,1.94593,1.94562,1.94573,12000000.0
2007-11-26 04:57:00,1.94617,1.94617,1.94591,1.94591,7000000.0
2007-11-26 04:58:00,1.94552,1.94582,1.94541,1.94581,9000000.0
2007-11-26 04:59:00,1.94627,1.94627,1.94603,1.94603,12000000.0
2007-11-26 05:00:00,1.94577,1.94599,1.94577,1.94599,9000000.0
2007-11-26 05:01:00,1.94659,1.94659,1.94642,1.94656,7000000.0
2007-11-26 05:02:00,1.9463,1.9463,1.94595,1.94601,7000000.0
2007-11-26 05:03:00,1.94561,1.94565,1.94561,1.94565,8000000.0
2007-11-26 05:04:00,1.94532,1.94532,1.945,1.94507,9000000.0
2007-11-26 05:05:00,1.9451,1.9451,1.94415,1.9442,7000000.0
2007-11-26 05:06:00,1.94397,1.94397,1.94353,1.94353,8000000.0
2007-11-26 05:07:00,1.94354,1.9436,1.9435,1.9435,10000000.0
2007-11-26 05:08:00,1.94359,1.94407,1.94359,1.94392,10000000.0
2007-11-26 05:09:00,1.94391,1.9451,1.94391,1.9451,16000000.0
2007-11-26 05:10:00,1.94581,1.94581,1.9449,1.94571,12000000.0
2007-11-26 05:11:00,1.94585,1.94585,1.94547,1.94571,11000000.0
2007-11-26 05:12:00,1.94549,1.94549,1.94481,1.94481,16000000.0
2007-11-26 05:13:00,1.94365,1.94365,1.9434,1.9434,9000000.0
2007-11-26 05:14:00,1.94418,1.94449,1.94418,1.94418,12000000.0
2007-11-26 05:15:00,1.9436,1.94406,1.9436,1.94367,8000000.0
2007-11-26 05:16:00,1.94353,1.94401,1.94353,1.94401,11000000.0
2007-11-26 05:17:00,1.94391,1.9442,1.94385,1.9442,9000000.0
2007-11-26 05:18:00,1.94467,1.94577,1.94467,1.94577,16000000.0
2007-11-26 05:19:00,1.94598,1.94601,1.94575,1.94575,9000000.0
2007-11-26 05:20:00,1.94571,1.94571,1.94526,1.94526,11000000.0
2007-11-26 05:21:00,1.94568,1.94594,1.94568,1.94594,2000000.0
2007-11-26 05:22:00,1.94617,1.94628,1.94612,1.94617,28000000.0
2007-11-26 05:23:00,1.94611,1.94615,1.94526,1.94526,7000000.0
2007-11-26 05:24:00,1.94466,1.94466,1.94454,1.94454,27000000.0
2007-11-26 05:25:00,1.94504,1.94533,1.945,1.94506,47000000.0
2007-11-26 05:26:00,1.94521,1.94527,1.94508,1.94513,38000000.0
2007-11-26 05:27:00,1.94523,1.94524,1.94502,1.94524,7000000.0
2007-11-26 05:28:00,1.94515,1.94523,1.94478,1.94478,22000000.0
2007-11-26 05:29:00,1.94449,1.94449,1.94437,1.94449,11000000.0
2007-11-26 05:30:00,1.94449,1.94449,1.94427,1.94427,7000000.0
2007-11-26 05:31:00,1.94454,1.94526,1.94454,1.94526,8000000.0
2007-11-26 05:32:00,1.94533,1.94595,1.94533,1.94595,10000000.0
2007-11-26 05:33:00,1.94647,1.94667,1.94623,1.94667,10000000.0
2007-11-26 05:34:00,1.94687,1.9474,1.94687,1.9474,8000000.0
2007-11-26 05:35:00,1.94725,1.9474,1.9472,1.94725,10000000.0
2007-11-26 05:36:00,1.9477,1.9481,1.9477,1.9481,15000000.0
2007-11-26 05:37:00,1.94773,1.94801,1.94753,1.94801,11000000.0
2007-11-26 05:38:00,1.94815,1.9484,1.94815,1.9484,11000000.0
2007-11-26 05:39:00,1.94846,1.94846,1.94806,1.94842,7000000.0
2007-11-26 05:40:00,1.94845,1.94845,1.94808,1.94833,9000000.0
2007-11-26 05:41:00,1.94839,1.94886,1.94839,1.94881,9000000.0
2007-11-26 05:42:00,1.94871,1.94871,1.94791,1.94838,16000000.0
2007-11-26 05:43:00,1.9488,1.94976,1.9488,1.94976,8000000.0
2007-11-26 05:44:00,1.9498,1.94985,1.94972,1.94982,9000000.0
2007-11-26 05:45:00,1.9499,1.95002,1.94987,1.95002,13000000.0
2007-11-26 05:46:00,1.95009,1.95013,1.95008,1.95008,10000000.0
2007-11-26 05:47:00,1.9501,1.95015,1.95004,1.95004,15000000.0
2007-11-26 05:48:00,1.94993,1.94993,1.94988,1.94991,11000000.0
2007-11-26 05:49:00,1.95005,1.95008,1.9499,1.95008,8000000.0
2007-11-26 05:50:00,1.9499,1.9499,1.94955,1.94955,13000000.0
2007-11-26 05:51:00,1.94934,1.94934,1.94891,1.94897,30000000.0
2007-11-26 05:52:00,1.94914,1.94952,1.94914,1.94952,15000000.0
2007-11-26 05:53:00,1.94942,1.94971,1.9494,1.94971,8000000.0
2007-11-26 05:54:00,1.94963,1.94963,1.9494,1.9494,16000000.0
2007-11-26 05:55:00,1.94919,1.94935,1.94905,1.9491,11000000.0
2007-11-26 05:56:00,1.9493,1.94932,1.94893,1.94893,33000000.0
2007-11-26 05:57:00,1.94933,1.94946,1.94895,1.94895,11000000.0
2007-11-26 05:58:00,1.94919,1.94919,1.94892,1.94892,19000000.0
2007-11-26 05:59:00,1.94941,1.94941,1.94915,1.94915,12000000.0
2007-11-26 06:00:00,1.94897,1.94938,1.94897,1.94901,25000000.0
2007-11-26 06:01:00,1.94899,1.9493,1.94899,1.94929,16000000.0
2007-11-26 06:02:00,1.94941,1.94967,1.94931,1.94931,13000000.0
2007-11-26 06:03:00,1.94968,1.94968,1.9492,1.9492,7000000.0
2007-11-26 06:04:00,1.94976,1.94991,1.94976,1.94991,11000000.0
2007-11-26 06:05:00,1.94987,1.94987,1.94936,1.94983,9000000.0
2007-11-26 06:06:00,1.95,1.95007,1.94972,1.94972,8000000.0
2007-11-26 06:07:00,1.94984,1.95069,1.94984,1.95069,10000000.0
2007-11-26 06:08:00,1.95178,1.95308,1.95178,1.95283,8000000.0
2007-11-26 06:09:00,1.95194,1.95194,1.9515,1.9515,10000000.0
2007-11-26 06:10:00,1.95134,1.95134,1.95011,1.95011,8000000.0
2007-11-26 06:11:00,1.94949,1.94949,1.94865,1.94865,7000000.0
2007-11-26 06:12:00,1.94864,1.94864,1.9481,1.94813,10000000.0
2007-11-26 06:13:00,1.94799,1.94817,1.94755,1.94755,15000000.0
2007-11-26 06:14:00,1.9476,1.94772,1.94714,1.94714,7000000.0
2007-11-26 06:15:00,1.94695,1.94695,1.94639,1.94672,18000000.0
2007-11-26 06:16:00,1.94733,1.94788,1.94733,1.94779,11000000.0
2007-11-26 06:17:00,1.94723,1.94723,1.94708,1.94708,7000000.0
2007-11-26 06:18:00,1.94697,1.94697,1.94656,1.94656,13000000.0
2007-11-26 06:19:00,1.94638,1.94638,1.9462,1.94632,12000000.0
2007-11-26 06:20:00,1.94588,1.94588,1.94552,1.94587,18000000.0
2007-11-26 06:21:00,1.94622,1.94682,1.94622,1.9467,26000000.0
2007-11-26 06:22:00,1.94669,1.94669,1.94632,1.94642,11000000.0
2007-11-26 06:23:00,1.94673,1.94696,1.94673,1.94696,11000000.0
2007-11-26 06:24:00,1.94695,1.94695,1.94664,1.94677,11000000.0
2007-11-26 06:25:00,1.94658,1.94666,1.94649,1.94649,10000000.0
2007-11-26 06:26:00,1.94646,1.94652,1.94635,1.94636,7000000.0
2007-11-26 06:27:00,1.94578,1.94578,1.94531,1.94533,8000000.0
2007-11-26 06:28:00,1.94495,1.945,1.94489,1.94489,7000000.0
2007-11-26 06:29:00,1.94591,1.94621,1.94591,1.94621,9000000.0
2007-11-26 06:30:00,1.94624,1.94643,1.94589,1.94643,11000000.0
2007-11-26 06:31:00,1.94665,1.9467,1.94649,1.9467,20000000.0
2007-11-26 06:32:00,1.94738,1.94738,1.9471,1.94713,31000000.0
2007-11-26 06:33:00,1.9472,1.94739,1.9472,1.94734,17000000.0
2007-11-26 06:34:00,1.9474,1.9474,1.9472,1.9472,9000000.0
2007-11-26 06:35:00,1.94693,1.94693,1.94655,1.94656,8000000.0
2007-11-26 06:36:00,1.94651,1.94699,1.9464,1.94699,10000000.0
2007-11-26 06:37:00,1.94694,1.94694,1.94678,1.94678,7000000.0
2007-11-26 06:38:00,1.94679,1.94679,1.94642,1.94652,8000000.0
2007-11-26 06:39:00,1.94612,1.94666,1.94551,1.94666,12000000.0
2007-11-26 06:40:00,1.94574,1.94616,1.94574,1.94616,8000000.0
2007-11-26 06:41:00,1.94655,1.94675,1.94643,1.94675,7000000.0
2007-11-26 06:42:00,1.94677,1.94687,1.94669,1.94685,7000000.0
2007-11-26 06:43:00,1.94663,1.94691,1.94653,1.94691,9000000.0
2007-11-26 06:44:00,1.94689,1.94706,1.94689,1.94699,11000000.0
2007-11-26 06:45:00,1.94697,1.94697,1.94644,1.9466,8000000.0
2007-11-26 06:46:00,1.94666,1.94666,1.94646,1.94646,8000000.0
2007-11-26 06:47:00,1.94624,1.9464,1.94446,1.94634,10000000.0
2007-11-26 06:48:00,1.94655,1.94655,1.94636,1.94642,8000000.0
2007-11-26 06:49:00,1.94677,1.94684,1.94666,1.94684,5000000.0
2007-11-26 06:50:00,1.94678,1.94687,1.94669,1.94684,9000000.0
2007-11-26 06:51:00,1.94672,1.94672,1.94645,1.94645,11000000.0
2007-11-26 06:52:00,1.94617,1.94636,1.94617,1.94636,7000000.0
2007-11-26 06:53:00,1.94629,1.94629,1.94611,1.94623,8000000.0
2007-11-26 06:54:00,1.94609,1.94627,1.94606,1.94618,11000000.0
2007-11-26 06:55:00,1.94575,1.94577,1.94565,1.94565,8000000.0
2007-11-26 06:56:00,1.94549,1.94549,1.94529,1.94531,13000000.0
2007-11-26 06:57:00,1.94521,1.94521,1.94505,1.94512,7000000.0
2007-11-26 06:58:00,1.94518,1.94555,1.94518,1.94555,16000000.0
2007-11-26 06:59:00,1.94565,1.94565,1.94545,1.94545,11000000.0
2007-11-26 07:00:00,1.94546,1.94546,1.94531,1.94545,8000000.0
2007-11-26 07:01:00,1.94551,1.94552,1.94534,1.94534,14000000.0
2007-11-26 07:02:00,1.9451,1.94548,1.9451,1.94548,18000000.0
2007-11-26 07:03:00,1.94562,1.94579,1.94562,1.94562,8000000.0
2007-11-26 07:04:00,1.94569,1.9458,1.94543,1.9458,8000000.0
2007-11-26 07:05:00,1.94576,1.94583,1.94563,1.9457,10000000.0
2007-11-26 07:06:00,1.94562,1.94582,1.94559,1.94582,8000000.0
2007-11-26 07:07:00,1.94582,1.94587,1.9458,1.94581,15000000.0
2007-11-26 07:08:00,1.94542,1.94552,1.94518,1.94552,18000000.0
2007-11-26 07:09:00,1.94572,1.94572,1.94551,1.94569,7000000.0
2007-11-26 07:10:00,1.9458,1.9458,1.94553,1.9458,18000000.0
2007-11-26 07:11:00,1.94566,1.94577,1.94557,1.9456,11000000.0
2007-11-26 07:12:00,1.94565,1.94578,1.94556,1.94556,11000000.0
2007-11-26 07:13:00,1.94513,1.94513,1.94404,1.94404,9000000.0
2007-11-26 07:14:00,1.94404,1.94482,1.94404,1.94482,12000000.0
2007-11-26 07:15:00,1.94486,1.94519,1.94486,1.94494,7000000.0
2007-11-26 07:16:00,1.94542,1.94561,1.94524,1.94524,12000000.0
2007-11-26 07:17:00,1.94465,1.94575,1.94465,1.94575,15000000.0
2007-11-26 07:18:00,1.94588,1.94588,1.94533,1.94567,8000000.0
2007-11-26 07:19:00,1.94566,1.94587,1.94566,1.94587,5000000.0
2007-11-26 07:20:00,1.94588,1.94596,1.94588,1.94588,9000000.0
2007-11-26 07:21:00,1.94584,1.94591,1.94565,1.9459,10000000.0
2007-11-26 07:22:00,1.94575,1.94575,1.94551,1.94564,7000000.0
2007-11-26 07:23:00,1.94556,1.94556,1.94519,1.94526,11000000.0
2007-11-26 07:24:00,1.94549,1.94606,1.94549,1.94606,23000000.0
2007-11-26 07:25:00,1.94609,1.94652,1.94609,1.94652,28000000.0
2007-11-26 07:26:00,1.94684,1.94703,1.94674,1.94703,14000000.0
2007-11-26 07:27:00,1.94702,1.94735,1.94702,1.94735,20000000.0
2007-11-26 07:28:00,1.94735,1.94735,1.94707,1.94717,17000000.0
2007-11-26 07:29:00,1.94711,1.94748,1.94711,1.94748,27000000.0
2007-11-26 07:30:00,1.94758,1.94773,1.94742,1.94759,20000000.0
2007-11-26 07:31:00,1.94766,1.94794,1.94766,1.94793,7000000.0
2007-11-26 07:32:00,1.94807,1.94833,1.948,1.94809,11000000.0
2007-11-26 07:33:00,1.94843,1.94901,1.94843,1.94901,22000000.0
2007-11-26 07:34:00,1.94868,1.94878,1.94855,1.9486,16000000.0
2007-11-26 07:35:00,1.94822,1.94845,1.94814,1.9482,15000000.0
2007-11-26 07:36:00,1.94813,1.94846,1.94813,1.94846,8000000.0
2007-11-26 07:37:00,1.94835,1.94874,1.94835,1.94873,12000000.0
2007-11-26 07:38:00,1.94899,1.94967,1.94899,1.94967,7000000.0
2007-11-26 07:39:00,1.94923,1.94925,1.94886,1.9489,14000000.0
2007-11-26 07:40:00,1.94915,1.94956,1.94915,1.94925,9000000.0
2007-11-26 07:41:00,1.94942,1.94988,1.94942,1.94987,24000000.0
2007-11-26 07:42:00,1.94968,1.94974,1.94903,1.9492,5000000.0
2007-11-26 07:43:00,1.94902,1.94902,1.94831,1.94838,22000000.0
2007-11-26 07:44:00,1.94844,1.9488,1.94844,1.94879,10000000.0
2007-11-26 07:45:00,1.9483,1.9483,1.94646,1.94646,15000000.0
2007-11-26 07:46:00,1.94635,1.94644,1.94608,1.9463,17000000.0
2007-11-26 07:47:00,1.94607,1.94607,1.94558,1.94558,15000000.0
2007-11-26 07:48:00,1.94551,1.94644,1.94533,1.94644,10000000.0
2007-11-26 07:49:00,1.94638,1.94638,1.9458,1.9458,8000000.0
2007-11-26 07:50:00,1.94632,1.94688,1.94632,1.94685,17000000.0
2007-11-26 07:51:00,1.94679,1.94679,1.94596,1.94596,15000000.0
2007-11-26 07:52:00,1.94657,1.94735,1.94657,1.94735,29000000.0
2007-11-26 07:53:00,1.94757,1.94757,1.94632,1.94632,13000000.0
2007-11-26 07:54:00,1.94649,1.94682,1.9463,1.9463,23000000.0
2007-11-26 07:55:00,1.94662,1.94699,1.94649,1.94699,27000000.0
2007-11-26 07:56:00,1.94747,1.94769,1.94716,1.94745,18000000.0
2007-11-26 07:57:00,1.94775,1.94779,1.94744,1.94779,20000000.0
2007-11-26 07:58:00,1.94776,1.94776,1.94735,1.94762,13000000.0
2007-11-26 07:59:00,1.94836,1.9487,1.94836,1.94869,23000000.0
2007-11-26 08:00:00,1.94897,1.95013,1.94897,1.95013,31000000.0
2007-11-26 08:01:00,1.95012,1.95038,1.95001,1.95038,13000000.0
2007-11-26 08:02:00,1.95073,1.95073,1.95047,1.95047,12000000.0
2007-11-26 08:03:00,1.95041,1.95062,1.94977,1.95011,20000000.0
2007-11-26 08:04:00,1.94979,1.94979,1.94924,1.94924,30000000.0
2007-11-26 08:05:00,1.94914,1.94931,1.94914,1.94931,9000000.0
2007-11-26 08:06:00,1.94944,1.95006,1.94944,1.94984,21000000.0
2007-11-26 08:07:00,1.95017,1.95055,1.95016,1.95055,15000000.0
2007-11-26 08:08:00,1.95054,1.95068,1.95009,1.95024,25000000.0
2007-11-26 08:09:00,1.95019,1.95032,1.94984,1.95032,23000000.0
2007-11-26 08:10:00,1.95041,1.95052,1.95029,1.9503,27000000.0
2007-11-26 08:11:00,1.94977,1.95037,1.94977,1.94992,18000000.0
2007-11-26 08:12:00,1.95018,1.95042,1.95018,1.95027,22000000.0
2007-11-26 08:13:00,1.95053,1.95056,1.95017,1.95025,18000000.0
2007-11-26 08:14:00,1.95029,1.95041,1.95008,1.95031,33000000.0
2007-11-26 08:15:00,1.94989,1.95011,1.94989,1.94998,21000000.0
2007-11-26 08:16:00,1.94983,1.94984,1.94972,1.94972,21000000.0
2007-11-26 08:17:00,1.94988,1.95052,1.94988,1.95042,19000000.0
2007-11-26 08:18:00,1.95019,1.95019,1.94963,1.94963,17000000.0
2007-11-26 08:19:00,1.9494,1.94994,1.94936,1.94968,16000000.0
2007-11-26 08:20:00,1.95011,1.95037,1.95008,1.95037,13000000.0
2007-11-26 08:21:00,1.95031,1.95034,1.9502,1.95032,8000000.0
2007-11-26 08:22:00,1.9502,1.9502,1.94983,1.94991,26000000.0
2007-11-26 08:23:00,1.94972,1.94991,1.94932,1.94932,16000000.0
2007-11-26 08:24:00,1.94957,1.94972,1.94955,1.94971,28000000.0
2007-11-26 08:25:00,1.94962,1.94964,1.94887,1.94887,49000000.0
2007-11-26 08:26:00,1.94832,1.94992,1.94832,1.94906,14000000.0
2007-11-26 08:27:00,1.94884,1.94893,1.94854,1.94858,31000000.0
2007-11-26 08:28:00,1.94847,1.94882,1.94847,1.94851,28000000.0
2007-11-26 08:29:00,1.94861,1.94889,1.94819,1.94889,32000000.0
2007-11-26 08:30:00,1.94935,1.94941,1.94907,1.94908,28000000.0
2007-11-26 08:31:00,1.94923,1.94923,1.94895,1.94895,40000000.0
2007-11-26 08:32:00,1.94874,1.9488,1.94862,1.94863,51000000.0
2007-11-26 08:33:00,1.94881,1.94943,1.94881,1.94903,48000000.0
2007-11-26 08:34:00,1.94849,1.94849,1.94826,1.94847,49000000.0
2007-11-26 08:35:00,1.94861,1.9488,1.94837,1.94863,39000000.0
2007-11-26 08:36:00,1.94856,1.94887,1.94843,1.94887,12000000.0
2007-11-26 08:37:00,1.94893,1.94893,1.94867,1.94882,25000000.0
2007-11-26 08:38:00,1.94873,1.94873,1.94865,1.94867,21000000.0
2007-11-26 08:39:00,1.9487,1.94891,1.9487,1.94871,23000000.0
2007-11-26 08:40:00,1.9488,1.94895,1.94878,1.94879,36000000.0
2007-11-26 08:41:00,1.94866,1.94883,1.94859,1.94859,30000000.0
2007-11-26 08:42:00,1.94867,1.94882,1.94867,1.94871,17000000.0
2007-11-26 08:43:00,1.94874,1.94892,1.94874,1.94881,23000000.0
2007-11-26 08:44:00,1.94875,1.94902,1.94875,1.94902,17000000.0
2007-11-26 08:45:00,1.94901,1.94945,1.94901,1.94934,37000000.0
2007-11-26 08:46:00,1.95003,1.95034,1.95002,1.9501,23000000.0
2007-11-26 08:47:00,1.95013,1.95013,1.94931,1.94952,25000000.0
2007-11-26 08:48:00,1.94963,1.9502,1.94949,1.94949,36000000.0
2007-11-26 08:49:00,1.95009,1.95019,1.94991,1.94997,27000000.0
2007-11-26 08:50:00,1.95024,1.95119,1.95024,1.95118,56000000.0
2007-11-26 08:51:00,1.95189,1.95245,1.95161,1.95245,32000000.0
2007-11-26 08:52:00,1.95231,1.95231,1.95158,1.95168,39000000.0
2007-11-26 08:53:00,1.95187,1.95187,1.95155,1.95173,63000000.0
2007-11-26 08:54:00,1.9516,1.95202,1.95152,1.95202,42000000.0
2007-11-26 08:55:00,1.95206,1.95206,1.95121,1.95121,55000000.0
2007-11-26 08:56:00,1.95133,1.95143,1.95122,1.95125,21000000.0
2007-11-26 08:57:00,1.95137,1.95145,1.9512,1.9512,23000000.0
2007-11-26 08:58:00,1.95117,1.95137,1.95117,1.95133,18000000.0
2007-11-26 08:59:00,1.95149,1.95149,1.95098,1.95116,12000000.0
2007-11-26 09:00:00,1.95079,1.95079,1.95055,1.95065,26000000.0
2007-11-26 09:01:00,1.95073,1.95115,1.95073,1.95115,19000000.0
2007-11-26 09:02:00,1.95118,1.9512,1.95094,1.95116,15000000.0
2007-11-26 09:03:00,1.95131,1.95143,1.95119,1.95123,16000000.0
2007-11-26 09:04:00,1.95117,1.95117,1.95074,1.95074,22000000.0
2007-11-26 09:05:00,1.95133,1.95171,1.95095,1.95095,11000000.0
2007-11-26 09:06:00,1.95106,1.95106,1.95072,1.95091,31000000.0
2007-11-26 09:07:00,1.95064,1.95064,1.95028,1.95037,33000000.0
2007-11-26 09:08:00,1.95034,1.95064,1.95034,1.95062,17000000.0
2007-11-26 09:09:00,1.95048,1.95071,1.95048,1.95059,37000000.0
2007-11-26 09:10:00,1.95071,1.95115,1.95055,1.95115,31000000.0
2007-11-26 09:11:00,1.95165,1.95165,1.95091,1.95096,26000000.0
2007-11-26 09:12:00,1.95087,1.95116,1.95087,1.95102,41000000.0
2007-11-26 09:13:00,1.95116,1.95153,1.9511,1.9511,61000000.0
2007-11-26 09:14:00,1.95155,1.95187,1.95153,1.95169,57000000.0
2007-11-26 09:15:00,1.95218,1.95218,1.95146,1.95161,33000000.0
2007-11-26 09:16:00,1.95204,1.95228,1.95196,1.95228,39000000.0
2007-11-26 09:17:00,1.95206,1.95233,1.95206,1.95233,40000000.0
2007-11-26 09:18:00,1.95232,1.95232,1.95189,1.95189,68000000.0
2007-11-26 09:19:00,1.95159,1.95206,1.95158,1.95199,52000000.0
2007-11-26 09:20:00,1.95192,1.95206,1.95173,1.95173,37000000.0
2007-11-26 09:21:00,1.9517,1.9517,1.95142,1.95142,61000000.0
2007-11-26 09:22:00,1.95135,1.95139,1.95116,1.95125,63000000.0
2007-11-26 09:23:00,1.95127,1.95236,1.95127,1.95236,65000000.0
2007-11-26 09:24:00,1.95252,1.95268,1.95242,1.95268,47000000.0
2007-11-26 09:25:00,1.95273,1.95323,1.95265,1.95323,32000000.0
2007-11-26 09:26:00,1.95309,1.95309,1.95254,1.95254,29000000.0
2007-11-26 09:27:00,1.95262,1.95262,1.95245,1.95255,55000000.0
2007-11-26 09:28:00,1.95265,1.95319,1.95265,1.95319,46000000.0
2007-11-26 09:29:00,1.95306,1.95319,1.95305,1.95312,32000000.0
2007-11-26 09:30:00,1.95292,1.95292,1.95251,1.95264,24000000.0
2007-11-26 09:31:00,1.95285,1.95285,1.95257,1.95276,18000000.0
2007-11-26 09:32:00,1.9528,1.95313,1.9528,1.95313,35000000.0
2007-11-26 09:33:00,1.9531,1.95355,1.9531,1.95354,43000000.0
2007-11-26 09:34:00,1.95371,1.95397,1.9537,1.95382,31000000.0
2007-11-26 09:35:00,1.95384,1.95396,1.95365,1.95365,47000000.0
2007-11-26 09:36:00,1.95386,1.95495,1.95386,1.95495,34000000.0
2007-11-26 09:37:00,1.95489,1.95492,1.95463,1.95473,49000000.0
2007-11-26 09:38:00,1.95497,1.95574,1.95497,1.95558,37000000.0
2007-11-26 09:39:00,1.95551,1.95595,1.95551,1.95555,61000000.0
2007-11-26 09:40:00,1.95515,1.95525,1.95504,1.95506,46000000.0
2007-11-26 09:41:00,1.95529,1.95576,1.95529,1.95576,33000000.0
2007-11-26 09:42:00,1.95557,1.9557,1.95496,1.9557,60000000.0
2007-11-26 09:43:00,1.95585,1.9563,1.95582,1.95582,66000000.0
2007-11-26 09:44:00,1.95541,1.95541,1.95502,1.95527,21000000.0
2007-11-26 09:45:00,1.95516,1.95572,1.95493,1.95572,22000000.0
2007-11-26 09:46:00,1.95632,1.95671,1.95617,1.95661,30000000.0
2007-11-26 09:47:00,1.95614,1.95614,1.95503,1.95503,24000000.0
2007-11-26 09:48:00,1.95527,1.95597,1.95526,1.95597,34000000.0
2007-11-26 09:49:00,1.95558,1.95558,1.95428,1.95428,26000000.0
2007-11-26 09:50:00,1.95425,1.9549,1.95425,1.9547,34000000.0
2007-11-26 09:51:00,1.95483,1.95549,1.95476,1.95476,56000000.0
2007-11-26 09:52:00,1.95478,1.95508,1.95454,1.95454,38000000.0
2007-11-26 09:53:00,1.9543,1.9543,1.95364,1.95364,32000000.0
2007-11-26 09:54:00,1.95374,1.95384,1.95368,1.95368,36000000.0
2007-11-26 09:55:00,1.95342,1.95344,1.95297,1.95297,38000000.0
2007-11-26 09:56:00,1.95239,1.95262,1.95239,1.95262,38000000.0
2007-11-26 09:57:00,1.95306,1.95322,1.95282,1.95322,30000000.0
2007-11-26 09:58:00,1.95321,1.95321,1.95252,1.95252,52000000.0
2007-11-26 09:59:00,1.95245,1.95253,1.95245,1.95253,32000000.0
2007-11-26 10:00:00,1.95237,1.95245,1.95209,1.95209,39000000.0
2007-11-26 10:01:00,1.95199,1.95225,1.95199,1.95207,44000000.0
2007-11-26 10:02:00,1.952,1.952,1.95171,1.95171,34000000.0
2007-11-26 10:03:00,1.95152,1.95152,1.95068,1.95091,47000000.0
2007-11-26 10:04:00,1.95191,1.95264,1.95191,1.95264,32000000.0
2007-11-26 10:05:00,1.9524,1.95269,1.95227,1.95247,32000000.0
2007-11-26 10:06:00,1.95235,1.95235,1.9522,1.95225,42000000.0
2007-11-26 10:07:00,1.9525,1.95356,1.9525,1.95356,51000000.0
2007-11-26 10:08:00,1.95421,1.95421,1.95355,1.95355,54000000.0
2007-11-26 10:09:00,1.95179,1.95201,1.95176,1.95194,53000000.0
2007-11-26 10:10:00,1.95181,1.95213,1.9517,1.9517,72000000.0
2007-11-26 10:11:00,1.95148,1.95148,1.9501,1.95012,61000000.0
2007-11-26 10:12:00,1.95001,1.95052,1.94996,1.95047,65000000.0
2007-11-26 10:13:00,1.95059,1.95059,1.94996,1.94996,56000000.0
2007-11-26 10:14:00,1.9501,1.9501,1.9494,1.94981,49000000.0
2007-11-26 10:15:00,1.94989,1.94989,1.94965,1.94965,46000000.0
2007-11-26 10:16:00,1.94974,1.94974,1.94957,1.94961,33000000.0
2007-11-26 10:17:00,1.94945,1.94966,1.94945,1.94966,37000000.0
2007-11-26 10:18:00,1.94983,1.95017,1.94983,1.95002,50000000.0
2007-11-26 10:19:00,1.95015,1.95093,1.95003,1.95093,59000000.0
2007-11-26 10:20:00,1.95062,1.95062,1.95043,1.95043,41000000.0
2007-11-26 10:21:00,1.95026,1.95026,1.94919,1.9492,44000000.0
2007-11-26 10:22:00,1.94934,1.94934,1.94905,1.94908,47000000.0
2007-11-26 10:23:00,1.94905,1.94913,1.94892,1.94905,58000000.0
2007-11-26 10:24:00,1.94919,1.94919,1.94892,1.94903,43000000.0
2007-11-26 10:25:00,1.94908,1.94914,1.94883,1.94883,60000000.0
2007-11-26 10:26:00,1.94898,1.94898,1.94882,1.94892,64000000.0
2007-11-26 10:27:00,1.94894,1.94908,1.94894,1.94903,54000000.0
2007-11-26 10:28:00,1.94922,1.9495,1.94919,1.94938,62000000.0
2007-11-26 10:29:00,1.94951,1.94955,1.94941,1.94941,61000000.0
2007-11-26 10:30:00,1.94956,1.94967,1.94942,1.94942,36000000.0
2007-11-26 10:31:00,1.94984,1.94984,1.94815,1.94815,39000000.0
2007-11-26 10:32:00,1.94781,1.94842,1.94781,1.94842,44000000.0
2007-11-26 10:33:00,1.94864,1.949,1.94859,1.949,18000000.0
2007-11-26 10:34:00,1.949,1.94941,1.94887,1.94941,20000000.0
2007-11-26 10:35:00,1.94944,1.94952,1.94928,1.94936,23000000.0
2007-11-26 10:36:00,1.94944,1.94944,1.94914,1.94914,32000000.0
2007-11-26 10:37:00,1.94889,1.94889,1.94784,1.94784,30000000.0
2007-11-26 10:38:00,1.94795,1.94821,1.94795,1.94821,26000000.0
2007-11-26 10:39:00,1.9481,1.9481,1.94733,1.94733,29000000.0
2007-11-26 10:40:00,1.94662,1.94705,1.94662,1.94705,19000000.0
2007-11-26 10:41:00,1.94743,1.94743,1.94724,1.94728,29000000.0
2007-11-26 10:42:00,1.94731,1.94734,1.94711,1.94711,38000000.0
2007-11-26 10:43:00,1.9469,1.94702,1.94687,1.94687,27000000.0
2007-11-26 10:44:00,1.94704,1.94714,1.94698,1.94701,26000000.0
2007-11-26 10:45:00,1.94748,1.94777,1.94748,1.94776,27000000.0
2007-11-26 10:46:00,1.9479,1.94865,1.9479,1.94845,35000000.0
2007-11-26 10:47:00,1.94844,1.94922,1.94844,1.94922,23000000.0
2007-11-26 10:48:00,1.94947,1.94947,1.94922,1.94937,44000000.0
2007-11-26 10:49:00,1.9494,1.95005,1.9494,1.95005,36000000.0
2007-11-26 10:50:00,1.94994,1.95012,1.94994,1.95001,47000000.0
2007-11-26 10:51:00,1.95,1.9502,1.94993,1.95006,45000000.0
2007-11-26 10:52:00,1.95008,1.95011,1.94982,1.94993,33000000.0
2007-11-26 10:53:00,1.94997,1.94997,1.94972,1.94972,46000000.0
2007-11-26 10:54:00,1.94948,1.9495,1.94869,1.94909,35000000.0
2007-11-26 10:55:00,1.94902,1.94957,1.94902,1.94957,37000000.0
2007-11-26 10:56:00,1.94966,1.94972,1.94943,1.94954,33000000.0
2007-11-26 10:57:00,1.94949,1.94963,1.94939,1.94944,33000000.0
2007-11-26 10:58:00,1.94927,1.94927,1.94912,1.94914,26000000.0
2007-11-26 10:59:00,1.94856,1.94903,1.94856,1.94898,47000000.0
2007-11-26 11:00:00,1.94906,1.94945,1.94906,1.94926,39000000.0
2007-11-26 11:01:00,1.9493,1.9493,1.94865,1.94865,45000000.0
2007-11-26 11:02:00,1.94845,1.94854,1.94821,1.94854,17000000.0
2007-11-26 11:03:00,1.94879,1.94928,1.94879,1.94928,37000000.0
2007-11-26 11:04:00,1.94944,1.94975,1.94944,1.94951,40000000.0
2007-11-26 11:05:00,1.9494,1.94958,1.94926,1.94927,18000000.0
2007-11-26 11:06:00,1.9496,1.94985,1.94944,1.94985,19000000.0
2007-11-26 11:07:00,1.94982,1.94982,1.94964,1.94978,30000000.0
2007-11-26 11:08:00,1.94975,1.94975,1.94955,1.94955,30000000.0
2007-11-26 11:09:00,1.95014,1.95056,1.95009,1.95056,45000000.0
2007-11-26 11:10:00,1.95054,1.95054,1.95,1.95002,35000000.0
2007-11-26 11:11:00,1.94987,1.94987,1.94968,1.94978,46000000.0
2007-11-26 11:12:00,1.95014,1.95016,1.94986,1.94991,55000000.0
2007-11-26 11:13:00,1.94994,1.95021,1.94978,1.95021,59000000.0
2007-11-26 11:14:00,1.95035,1.951,1.95017,1.951,41000000.0
2007-11-26 11:15:00,1.95117,1.95178,1.95102,1.95178,34000000.0
2007-11-26 11:16:00,1.95207,1.95278,1.95207,1.95278,20000000.0
2007-11-26 11:17:00,1.95314,1.95324,1.95287,1.95324,57000000.0
2007-11-26 11:18:00,1.95331,1.95367,1.95326,1.95362,44000000.0
2007-11-26 11:19:00,1.95378,1.95381,1.95323,1.95323,63000000.0
2007-11-26 11:20:00,1.95282,1.95288,1.95266,1.95282,43000000.0
2007-11-26 11:21:00,1.95304,1.95329,1.95304,1.95305,34000000.0
2007-11-26 11:22:00,1.95303,1.95313,1.95299,1.95304,56000000.0
2007-11-26 11:23:00,1.95298,1.95302,1.95282,1.95286,43000000.0
2007-11-26 11:24:00,1.9526,1.9526,1.95221,1.95235,53000000.0
2007-11-26 11:25:00,1.9527,1.95285,1.95211,1.95211,29000000.0
2007-11-26 11:26:00,1.95191,1.95269,1.95191,1.95269,41000000.0
2007-11-26 11:27:00,1.95293,1.95293,1.95219,1.95258,34000000.0
2007-11-26 11:28:00,1.9526,1.95269,1.95243,1.95243,36000000.0
2007-11-26 11:29:00,1.95236,1.95267,1.95236,1.95267,43000000.0
2007-11-26 11:30:00,1.95295,1.95296,1.95286,1.95286,24000000.0
2007-11-26 11:31:00,1.95288,1.95288,1.95187,1.95187,34000000.0
2007-11-26 11:32:00,1.95173,1.95173,1.9515,1.9515,46000000.0
2007-11-26 11:33:00,1.95112,1.95152,1.95095,1.95095,41000000.0
2007-11-26 11:34:00,1.95124,1.95154,1.9509,1.95154,28000000.0
2007-11-26 11:35:00,1.95176,1.95185,1.95175,1.95182,44000000.0
2007-11-26 11:36:00,1.95183,1.95193,1.95176,1.95188,48000000.0
2007-11-26 11:37:00,1.95164,1.95173,1.9515,1.9515,50000000.0
2007-11-26 11:38:00,1.95129,1.95129,1.95107,1.95116,37000000.0
2007-11-26 11:39:00,1.95118,1.95142,1.95114,1.95142,52000000.0
2007-11-26 11:40:00,1.95161,1.95193,1.95161,1.95187,27000000.0
2007-11-26 11:41:00,1.95244,1.95276,1.95244,1.95268,49000000.0
2007-11-26 11:42:00,1.95267,1.95268,1.95245,1.95261,22000000.0
2007-11-26 11:43:00,1.95259,1.95268,1.95245,1.95268,45000000.0
2007-11-26 11:44:00,1.9528,1.95301,1.9528,1.95283,42000000.0
2007-11-26 11:45:00,1.95275,1.95282,1.95271,1.95275,41000000.0
2007-11-26 11:46:00,1.9528,1.95308,1.95266,1.95283,38000000.0
2007-11-26 11:47:00,1.953,1.9531,1.95232,1.9531,22000000.0
2007-11-26 11:48:00,1.95312,1.95316,1.95303,1.95308,27000000.0
2007-11-26 11:49:00,1.9528,1.95327,1.9528,1.95319,41000000.0
2007-11-26 11:50:00,1.95323,1.95341,1.95317,1.95317,44000000.0
2007-11-26 11:51:00,1.95265,1.95265,1.95225,1.95226,37000000.0
2007-11-26 11:52:00,1.9515,1.9515,1.95143,1.95146,37000000.0
2007-11-26 11:53:00,1.95156,1.95165,1.95148,1.95148,33000000.0
2007-11-26 11:54:00,1.95147,1.95168,1.95147,1.95168,37000000.0
2007-11-26 11:55:00,1.9516,1.9516,1.95103,1.95103,38000000.0
2007-11-26 11:56:00,1.95073,1.95092,1.95037,1.95092,51000000.0
2007-11-26 11:57:00,1.95101,1.95109,1.95078,1.95096,29000000.0
2007-11-26 11:58:00,1.95097,1.95108,1.95092,1.95092,31000000.0
2007-11-26 11:59:00,1.95054,1.95144,1.95054,1.95132,51000000.0
2007-11-26 12:00:00,1.95134,1.95172,1.95132,1.95172,23000000.0
2007-11-26 12:01:00,1.9517,1.9517,1.95124,1.95128,24000000.0
2007-11-26 12:02:00,1.95144,1.95153,1.95133,1.95145,34000000.0
2007-11-26 12:03:00,1.95121,1.95137,1.9511,1.95125,36000000.0
2007-11-26 12:04:00,1.95115,1.9517,1.95115,1.9517,33000000.0
2007-11-26 12:05:00,1.95204,1.95216,1.95191,1.95208,26000000.0
2007-11-26 12:06:00,1.95194,1.95194,1.95166,1.95181,15000000.0
2007-11-26 12:07:00,1.95188,1.95211,1.95188,1.95211,23000000.0
2007-11-26 12:08:00,1.95241,1.95243,1.95227,1.95235,37000000.0
2007-11-26 12:09:00,1.95254,1.95254,1.95221,1.95233,11000000.0
2007-11-26 12:10:00,1.95215,1.95228,1.95207,1.95221,25000000.0
2007-11-26 12:11:00,1.95193,1.95211,1.95184,1.95184,33000000.0
2007-11-26 12:12:00,1.95164,1.95228,1.95164,1.95226,31000000.0
2007-11-26 12:13:00,1.9525,1.9525,1.9523,1.95232,24000000.0
2007-11-26 12:14:00,1.95236,1.95236,1.95199,1.95199,36000000.0
2007-11-26 12:15:00,1.95198,1.95198,1.95113,1.95115,29000000.0
2007-11-26 12:16:00,1.95119,1.952,1.95119,1.952,30000000.0
2007-11-26 12:17:00,1.95216,1.95296,1.95216,1.95296,41000000.0
2007-11-26 12:18:00,1.95311,1.95311,1.95265,1.95265,43000000.0
2007-11-26 12:19:00,1.95265,1.95303,1.95265,1.95303,37000000.0
2007-11-26 12:20:00,1.95297,1.95297,1.95165,1.95165,40000000.0
2007-11-26 12:21:00,1.95122,1.95155,1.951,1.95155,61000000.0
2007-11-26 12:22:00,1.95154,1.95228,1.95154,1.95228,24000000.0
2007-11-26 12:23:00,1.95248,1.95282,1.95232,1.95268,23000000.0
2007-11-26 12:24:00,1.95275,1.95281,1.95253,1.95278,30000000.0
2007-11-26 12:25:00,1.95282,1.95299,1.9528,1.9528,22000000.0
2007-11-26 12:26:00,1.95275,1.95289,1.95268,1.95289,32000000.0
2007-11-26 12:27:00,1.95296,1.95308,1.95292,1.95307,25000000.0
2007-11-26 12:28:00,1.95344,1.95346,1.95336,1.95336,58000000.0
2007-11-26 12:29:00,1.95356,1.9547,1.95192,1.95192,71000000.0
2007-11-26 12:30:00,1.9535,1.95374,1.9517,1.95374,47000000.0
2007-11-26 12:31:00,1.95379,1.95383,1.95364,1.95371,55000000.0
2007-11-26 12:32:00,1.95383,1.95383,1.9535,1.95359,32000000.0
2007-11-26 12:33:00,1.95348,1.95386,1.95348,1.95386,40000000.0
2007-11-26 12:34:00,1.9538,1.95381,1.9537,1.95375,14000000.0
2007-11-26 12:35:00,1.95337,1.95359,1.95337,1.95356,20000000.0
2007-11-26 12:36:00,1.95359,1.95359,1.95336,1.95336,36000000.0
2007-11-26 12:37:00,1.9533,1.95342,1.95283,1.95283,22000000.0
2007-11-26 12:38:00,1.95201,1.95211,1.95189,1.95211,12000000.0
2007-11-26 12:39:00,1.952,1.952,1.95138,1.9514,20000000.0
2007-11-26 12:40:00,1.95164,1.95176,1.95149,1.95149,16000000.0
2007-11-26 12:41:00,1.95178,1.95178,1.95145,1.95147,10000000.0
2007-11-26 12:42:00,1.95133,1.95133,1.95107,1.95107,26000000.0
2007-11-26 12:43:00,1.95115,1.95137,1.95115,1.95137,9000000.0
2007-11-26 12:44:00,1.95148,1.95148,1.95138,1.95138,21000000.0
2007-11-26 12:45:00,1.95125,1.95144,1.95125,1.95144,30000000.0
2007-11-26 12:46:00,1.95152,1.95158,1.95142,1.95157,41000000.0
2007-11-26 12:47:00,1.95153,1.95153,1.95082,1.95082,26000000.0
2007-11-26 12:48:00,1.95088,1.95112,1.95088,1.95112,27000000.0
2007-11-26 12:49:00,1.95099,1.95099,1.9508,1.95086,36000000.0
2007-11-26 12:50:00,1.95098,1.95111,1.95059,1.95111,34000000.0
2007-11-26 12:51:00,1.95155,1.95206,1.95155,1.95168,25000000.0
2007-11-26 12:52:00,1.95177,1.9519,1.9517,1.9519,26000000.0
2007-11-26 12:53:00,1.95165,1.95171,1.95149,1.95171,16000000.0
2007-11-26 12:54:00,1.95166,1.95169,1.95134,1.95134,28000000.0
2007-11-26 12:55:00,1.9516,1.95171,1.95143,1.95159,29000000.0
2007-11-26 12:56:00,1.95156,1.95156,1.95145,1.95145,30000000.0
2007-11-26 12:57:00,1.95122,1.95165,1.95121,1.9515,26000000.0
2007-11-26 12:58:00,1.95158,1.9516,1.95131,1.95155,14000000.0
2007-11-26 12:59:00,1.95182,1.95201,1.95182,1.95201,32000000.0
2007-11-26 13:00:00,1.95208,1.95214,1.95205,1.95212,20000000.0
2007-11-26 13:01:00,1.95202,1.95242,1.95202,1.95213,31000000.0
2007-11-26 13:02:00,1.95201,1.95282,1.95187,1.95282,12000000.0
2007-11-26 13:03:00,1.95275,1.95275,1.95259,1.95261,21000000.0
2007-11-26 13:04:00,1.95297,1.95307,1.95295,1.95307,7000000.0
2007-11-26 13:05:00,1.95341,1.95341,1.95325,1.95325,17000000.0
2007-11-26 13:06:00,1.95341,1.95372,1.95341,1.9535,22000000.0
2007-11-26 13:07:00,1.95345,1.95414,1.95345,1.95405,17000000.0
2007-11-26 13:08:00,1.95409,1.95409,1.95366,1.95366,37000000.0
2007-11-26 13:09:00,1.95393,1.95423,1.95393,1.95407,33000000.0
2007-11-26 13:10:00,1.95367,1.95381,1.95344,1.95372,32000000.0
2007-11-26 13:11:00,1.95399,1.9541,1.95391,1.9541,21000000.0
2007-11-26 13:12:00,1.95407,1.95454,1.95407,1.95454,7000000.0
2007-11-26 13:13:00,1.95452,1.95452,1.95378,1.95378,11000000.0
2007-11-26 13:14:00,1.95408,1.95442,1.95403,1.95418,33000000.0
2007-11-26 13:15:00,1.95408,1.95408,1.95335,1.95335,25000000.0
2007-11-26 13:16:00,1.95329,1.95329,1.95306,1.95322,20000000.0
2007-11-26 13:17:00,1.95326,1.95326,1.95309,1.95309,19000000.0
2007-11-26 13:18:00,1.95269,1.95302,1.95269,1.95302,41000000.0
2007-11-26 13:19:00,1.95306,1.95312,1.95302,1.95309,36000000.0
2007-11-26 13:20:00,1.95283,1.95295,1.95267,1.9527,36000000.0
2007-11-26 13:21:00,1.95267,1.95284,1.95267,1.95284,54000000.0
2007-11-26 13:22:00,1.95332,1.95354,1.95332,1.95354,41000000.0
2007-11-26 13:23:00,1.95352,1.95354,1.95324,1.95354,11000000.0
2007-11-26 13:24:00,1.95338,1.95359,1.95338,1.95343,23000000.0
2007-11-26 13:25:00,1.95372,1.95408,1.95332,1.95332,25000000.0
2007-11-26 13:26:00,1.95338,1.95408,1.95338,1.95408,20000000.0
2007-11-26 13:27:00,1.95379,1.95399,1.95367,1.95399,32000000.0
2007-11-26 13:28:00,1.95394,1.95399,1.95389,1.9539,26000000.0
2007-11-26 13:29:00,1.954,1.954,1.95373,1.95378,25000000.0
2007-11-26 13:30:00,1.95358,1.95362,1.95322,1.95362,16000000.0
2007-11-26 13:31:00,1.95375,1.95375,1.95315,1.95315,21000000.0
2007-11-26 13:32:00,1.95293,1.95299,1.95216,1.95216,28000000.0
2007-11-26 13:33:00,1.95228,1.95234,1.95219,1.95226,18000000.0
2007-11-26 13:34:00,1.95229,1.95235,1.95212,1.95235,35000000.0
2007-11-26 13:35:00,1.95228,1.95231,1.95178,1.95231,10000000.0
2007-11-26 13:36:00,1.95225,1.95225,1.95199,1.95223,40000000.0
2007-11-26 13:37:00,1.9521,1.9521,1.95157,1.95157,22000000.0
2007-11-26 13:38:00,1.95112,1.95112,1.95082,1.95103,39000000.0
2007-11-26 13:39:00,1.95116,1.95139,1.95116,1.95121,32000000.0
2007-11-26 13:40:00,1.95142,1.95172,1.95142,1.95161,35000000.0
2007-11-26 13:41:00,1.95161,1.95164,1.95123,1.95129,27000000.0
2007-11-26 13:42:00,1.95108,1.95108,1.95024,1.95045,32000000.0
2007-11-26 13:43:00,1.95028,1.95028,1.94982,1.95007,26000000.0
2007-11-26 13:44:00,1.95019,1.9506,1.95019,1.95031,25000000.0
2007-11-26 13:45:00,1.95076,1.95078,1.95055,1.95074,21000000.0
2007-11-26 13:46:00,1.95041,1.95092,1.95041,1.95057,13000000.0
2007-11-26 13:47:00,1.95057,1.95062,1.95049,1.95049,22000000.0
2007-11-26 13:48:00,1.95047,1.95048,1.95014,1.95014,21000000.0
2007-11-26 13:49:00,1.94992,1.95013,1.94986,1.94986,24000000.0
2007-11-26 13:50:00,1.95006,1.95018,1.95002,1.95018,27000000.0
2007-11-26 13:51:00,1.95026,1.95042,1.95023,1.95024,27000000.0
2007-11-26 13:52:00,1.9502,1.95092,1.9502,1.95077,31000000.0
2007-11-26 13:53:00,1.95074,1.95075,1.95052,1.95075,31000000.0
2007-11-26 13:54:00,1.95066,1.95113,1.95046,1.95113,28000000.0
2007-11-26 13:55:00,1.95157,1.95191,1.95123,1.95191,33000000.0
2007-11-26 13:56:00,1.95206,1.95222,1.95204,1.95222,23000000.0
2007-11-26 13:57:00,1.95229,1.95236,1.95192,1.95236,19000000.0
2007-11-26 13:58:00,1.95273,1.95291,1.95261,1.95291,30000000.0
2007-11-26 13:59:00,1.95272,1.95279,1.95245,1.95249,39000000.0
2007-11-26 14:00:00,1.95242,1.95268,1.9524,1.95268,30000000.0
2007-11-26 14:01:00,1.95256,1.95256,1.95217,1.95217,16000000.0
2007-11-26 14:02:00,1.95213,1.95231,1.95198,1.95198,34000000.0
2007-11-26 14:03:00,1.95227,1.95227,1.9514,1.9514,24000000.0
2007-11-26 14:04:00,1.95179,1.95236,1.95179,1.95225,20000000.0
2007-11-26 14:05:00,1.95228,1.9527,1.95228,1.9527,31000000.0
2007-11-26 14:06:00,1.95244,1.95244,1.95047,1.95047,28000000.0
2007-11-26 14:07:00,1.95017,1.95234,1.95017,1.95234,32000000.0
2007-11-26 14:08:00,1.95187,1.95187,1.95122,1.95169,22000000.0
2007-11-26 14:09:00,1.95172,1.9518,1.95165,1.95165,15000000.0
2007-11-26 14:10:00,1.95208,1.95252,1.95208,1.95225,24000000.0
2007-11-26 14:11:00,1.95193,1.95193,1.95142,1.95142,22000000.0
2007-11-26 14:12:00,1.95173,1.95217,1.95173,1.95217,17000000.0
2007-11-26 14:13:00,1.95266,1.95293,1.95261,1.95271,19000000.0
2007-11-26 14:14:00,1.95269,1.95288,1.95265,1.95267,22000000.0
2007-11-26 14:15:00,1.95317,1.95438,1.95317,1.95438,26000000.0
2007-11-26 14:16:00,1.95467,1.95475,1.95424,1.95428,10000000.0
2007-11-26 14:17:00,1.95414,1.95414,1.95352,1.95356,8000000.0
2007-11-26 14:18:00,1.95404,1.95409,1.95384,1.95409,13000000.0
2007-11-26 14:19:00,1.954,1.9541,1.95385,1.95396,29000000.0
2007-11-26 14:20:00,1.95404,1.95456,1.95357,1.95357,15000000.0
2007-11-26 14:21:00,1.9541,1.95454,1.95401,1.95448,18000000.0
2007-11-26 14:22:00,1.95424,1.95424,1.95311,1.95311,10000000.0
2007-11-26 14:23:00,1.95301,1.95311,1.95286,1.95311,24000000.0
2007-11-26 14:24:00,1.95305,1.95305,1.95291,1.95294,17000000.0
2007-11-26 14:25:00,1.95289,1.95301,1.95279,1.95279,31000000.0
2007-11-26 14:26:00,1.95255,1.95292,1.95255,1.95278,14000000.0
2007-11-26 14:27:00,1.95273,1.95273,1.95256,1.95256,14000000.0
2007-11-26 14:28:00,1.95255,1.9528,1.95255,1.9528,9000000.0
2007-11-26 14:29:00,1.95301,1.95346,1.95301,1.95336,7000000.0
2007-11-26 14:30:00,1.95339,1.95361,1.9532,1.95361,17000000.0
2007-11-26 14:31:00,1.95353,1.95361,1.95327,1.95361,21000000.0
2007-11-26 14:32:00,1.95372,1.95376,1.95352,1.95352,8000000.0
2007-11-26 14:33:00,1.95367,1.95497,1.95367,1.95497,10000000.0
2007-11-26 14:34:00,1.95464,1.95475,1.95452,1.95452,11000000.0
2007-11-26 14:35:00,1.95472,1.95475,1.95462,1.95464,7000000.0
2007-11-26 14:36:00,1.95459,1.95466,1.9545,1.95456,8000000.0
2007-11-26 14:37:00,1.95476,1.9548,1.95454,1.95466,11000000.0
2007-11-26 14:38:00,1.95437,1.95444,1.95433,1.95442,7000000.0
2007-11-26 14:39:00,1.95445,1.95448,1.95431,1.95448,8000000.0
2007-11-26 14:40:00,1.95447,1.95475,1.95429,1.95475,8000000.0
2007-11-26 14:41:00,1.95497,1.95545,1.95497,1.9552,10000000.0
2007-11-26 14:42:00,1.95528,1.95554,1.95528,1.95553,9000000.0
2007-11-26 14:43:00,1.95578,1.95584,1.95557,1.95557,8000000.0
2007-11-26 14:44:00,1.95591,1.95591,1.95559,1.95565,8000000.0
2007-11-26 14:45:00,1.95565,1.95565,1.95539,1.95544,7000000.0
2007-11-26 14:46:00,1.95572,1.95572,1.95552,1.95553,9000000.0
2007-11-26 14:47:00,1.95549,1.95549,1.95434,1.95434,8000000.0
2007-11-26 14:48:00,1.95464,1.95468,1.95421,1.95439,8000000.0
2007-11-26 14:49:00,1.95445,1.95449,1.95427,1.95427,9000000.0
2007-11-26 14:50:00,1.95419,1.95461,1.95409,1.95461,7000000.0
2007-11-26 14:51:00,1.95442,1.95456,1.95433,1.95454,10000000.0
2007-11-26 14:52:00,1.95455,1.95455,1.95419,1.95419,7000000.0
2007-11-26 14:53:00,1.95446,1.95486,1.95446,1.95486,7000000.0
2007-11-26 14:54:00,1.95489,1.95508,1.95481,1.95508,8000000.0
2007-11-26 14:55:00,1.95487,1.95487,1.95471,1.95471,7000000.0
2007-11-26 14:56:00,1.95482,1.95487,1.95472,1.95479,8000000.0
2007-11-26 14:57:00,1.95505,1.95568,1.95505,1.95568,7000000.0
2007-11-26 14:58:00,1.95617,1.95624,1.95575,1.95575,8000000.0
2007-11-26 14:59:00,1.95598,1.95617,1.95585,1.95585,8000000.0
2007-11-26 15:00:00,1.95583,1.95615,1.95569,1.95615,7000000.0
2007-11-26 15:01:00,1.95675,1.95781,1.95675,1.95742,8000000.0
2007-11-26 15:02:00,1.95771,1.95839,1.95771,1.95801,7000000.0
2007-11-26 15:03:00,1.95773,1.95788,1.95746,1.95788,7000000.0
2007-11-26 15:04:00,1.9579,1.95797,1.95756,1.95756,8000000.0
2007-11-26 15:05:00,1.95802,1.95807,1.95766,1.95766,7000000.0
2007-11-26 15:06:00,1.95731,1.95731,1.95699,1.95724,8000000.0
2007-11-26 15:07:00,1.95742,1.95868,1.95742,1.95868,11000000.0
2007-11-26 15:08:00,1.95862,1.95873,1.95852,1.9587,8000000.0
2007-11-26 15:09:00,1.95862,1.95862,1.9584,1.9584,7000000.0
2007-11-26 15:10:00,1.95821,1.95936,1.95821,1.95936,7000000.0
2007-11-26 15:11:00,1.95947,1.95968,1.95947,1.95959,11000000.0
2007-11-26 15:12:00,1.95944,1.95944,1.95901,1.95913,10000000.0
2007-11-26 15:13:00,1.95914,1.95925,1.95899,1.95899,9000000.0
2007-11-26 15:14:00,1.9592,1.95949,1.95903,1.95949,10000000.0
2007-11-26 15:15:00,1.95956,1.95959,1.95934,1.95944,8000000.0
2007-11-26 15:16:00,1.95917,1.95949,1.95917,1.95927,9000000.0
2007-11-26 15:17:00,1.95935,1.95965,1.95925,1.95925,9000000.0
2007-11-26 15:18:00,1.95926,1.95965,1.95926,1.95965,8000000.0
2007-11-26 15:19:00,1.95981,1.96,1.95981,1.95993,7000000.0
2007-11-26 15:20:00,1.96005,1.96005,1.95977,1.95984,9000000.0
2007-11-26 15:21:00,1.95969,1.95977,1.95949,1.95977,8000000.0
2007-11-26 15:22:00,1.95979,1.95979,1.95928,1.95928,9000000.0
2007-11-26 15:23:00,1.95909,1.95932,1.95909,1.95931,8000000.0
2007-11-26 15:24:00,1.95919,1.95919,1.95906,1.95915,8000000.0
2007-11-26 15:25:00,1.95924,1.95934,1.95919,1.95919,7000000.0
2007-11-26 15:26:00,1.95912,1.9593,1.95912,1.95926,7000000.0
2007-11-26 15:27:00,1.95918,1.95982,1.95918,1.95982,7000000.0
2007-11-26 15:28:00,1.96043,1.96043,1.96016,1.96016,11000000.0
2007-11-26 15:29:00,1.96017,1.96044,1.96003,1.96026,7000000.0
2007-11-26 15:30:00,1.96026,1.96063,1.96015,1.96063,9000000.0
2007-11-26 15:31:00,1.9605,1.9605,1.96028,1.96032,9000000.0
2007-11-26 15:32:00,1.96024,1.96083,1.96024,1.96083,10000000.0
2007-11-26 15:33:00,1.9603,1.9603,1.95964,1.95964,8000000.0
2007-11-26 15:34:00,1.95955,1.95955,1.95934,1.95944,9000000.0
2007-11-26 15:35:00,1.95937,1.9594,1.95908,1.9594,7000000.0
2007-11-26 15:36:00,1.95925,1.95968,1.95925,1.9596,7000000.0
2007-11-26 15:37:00,1.96018,1.96072,1.96018,1.96047,8000000.0
2007-11-26 15:38:00,1.95831,1.96021,1.95831,1.96005,7000000.0
2007-11-26 15:39:00,1.9603,1.9603,1.95982,1.95994,10000000.0
2007-11-26 15:40:00,1.96036,1.96047,1.95996,1.95996,9000000.0
2007-11-26 15:41:00,1.96027,1.96052,1.96027,1.96051,11000000.0
2007-11-26 15:42:00,1.96045,1.96056,1.96037,1.96056,8000000.0
2007-11-26 15:43:00,1.96082,1.961,1.9607,1.961,8000000.0
2007-11-26 15:44:00,1.9613,1.9613,1.961,1.96122,8000000.0
2007-11-26 15:45:00,1.96169,1.96169,1.96123,1.96127,8000000.0
2007-11-26 15:46:00,1.96169,1.96245,1.96169,1.96242,10000000.0
2007-11-26 15:47:00,1.96227,1.96253,1.96215,1.96231,7000000.0
2007-11-26 15:48:00,1.96234,1.96234,1.96163,1.96164,7000000.0
2007-11-26 15:49:00,1.96115,1.96155,1.96115,1.96148,8000000.0
2007-11-26 15:50:00,1.96113,1.96129,1.96103,1.96103,8000000.0
2007-11-26 15:51:00,1.96124,1.96159,1.96124,1.96159,9000000.0
2007-11-26 15:52:00,1.96146,1.96214,1.96146,1.96214,7000000.0
2007-11-26 15:53:00,1.96217,1.96217,1.96179,1.9618,7000000.0
2007-11-26 15:54:00,1.96163,1.96163,1.96104,1.96104,11000000.0
2007-11-26 15:55:00,1.96091,1.96105,1.96081,1.96105,9000000.0
2007-11-26 15:56:00,1.96144,1.96194,1.96144,1.96192,7000000.0
2007-11-26 15:57:00,1.96202,1.96202,1.96146,1.96146,10000000.0
2007-11-26 15:58:00,1.96135,1.9614,1.96108,1.96108,10000000.0
2007-11-26 15:59:00,1.96085,1.96113,1.96085,1.96087,7000000.0
2007-11-26 16:00:00,1.96066,1.96096,1.96066,1.96096,7000000.0
2007-11-26 16:01:00,1.961,1.961,1.96065,1.96065,9000000.0
2007-11-26 16:02:00,1.96056,1.9608,1.96056,1.9608,8000000.0
2007-11-26 16:03:00,1.96044,1.96044,1.9601,1.9601,11000000.0
2007-11-26 16:04:00,1.96031,1.96039,1.96019,1.96019,8000000.0
2007-11-26 16:05:00,1.96035,1.96122,1.96031,1.96122,9000000.0
2007-11-26 16:06:00,1.96102,1.96102,1.96064,1.96064,10000000.0
2007-11-26 16:07:00,1.96073,1.96204,1.96073,1.96204,10000000.0
2007-11-26 16:08:00,1.9621,1.96216,1.96177,1.96216,8000000.0
2007-11-26 16:09:00,1.96187,1.96292,1.96187,1.96292,7000000.0
2007-11-26 16:10:00,1.96281,1.96307,1.96281,1.96287,7000000.0
2007-11-26 16:11:00,1.96266,1.96266,1.96228,1.96236,10000000.0
2007-11-26 16:12:00,1.9623,1.96259,1.9623,1.96247,9000000.0
2007-11-26 16:13:00,1.96263,1.96284,1.96263,1.96273,7000000.0
2007-11-26 16:14:00,1.9625,1.96254,1.96235,1.96241,11000000.0
2007-11-26 16:15:00,1.96237,1.96238,1.9623,1.96238,7000000.0
2007-11-26 16:16:00,1.96157,1.96184,1.96135,1.96177,7000000.0
2007-11-26 16:17:00,1.96191,1.96191,1.96068,1.96068,11000000.0
2007-11-26 16:18:00,1.96038,1.96064,1.96032,1.96032,11000000.0
2007-11-26 16:19:00,1.96006,1.96006,1.95978,1.9598,11000000.0
2007-11-26 16:20:00,1.95979,1.95991,1.95963,1.95963,9000000.0
2007-11-26 16:21:00,1.95995,1.96002,1.95991,1.96002,9000000.0
2007-11-26 16:22:00,1.96048,1.96076,1.96029,1.96058,8000000.0
2007-11-26 16:23:00,1.96002,1.96002,1.95943,1.95954,8000000.0
2007-11-26 16:24:00,1.95963,1.95967,1.95951,1.95967,10000000.0
2007-11-26 16:25:00,1.9595,1.9595,1.95918,1.95928,7000000.0
2007-11-26 16:26:00,1.95933,1.95934,1.95906,1.95934,7000000.0
2007-11-26 16:27:00,1.9595,1.95963,1.95948,1.95948,11000000.0
2007-11-26 16:28:00,1.95917,1.95931,1.95901,1.95909,11000000.0
2007-11-26 16:29:00,1.95891,1.95908,1.95891,1.95908,7000000.0
2007-11-26 16:30:00,1.95894,1.95903,1.95879,1.95887,8000000.0
2007-11-26 16:31:00,1.95883,1.95903,1.95883,1.95903,7000000.0
2007-11-26 16:32:00,1.95904,1.96034,1.95904,1.96034,8000000.0
2007-11-26 16:33:00,1.96038,1.96061,1.96034,1.96061,11000000.0
2007-11-26 16:34:00,1.96077,1.96157,1.96077,1.96157,8000000.0
2007-11-26 16:35:00,1.96224,1.96276,1.96224,1.96276,7000000.0
2007-11-26 16:36:00,1.96266,1.96266,1.96191,1.96245,8000000.0
2007-11-26 16:37:00,1.96261,1.96261,1.96209,1.9621,8000000.0
2007-11-26 16:38:00,1.96174,1.96174,1.9613,1.96146,7000000.0
2007-11-26 16:39:00,1.96127,1.96127,1.9609,1.9609,8000000.0
2007-11-26 16:40:00,1.96083,1.9611,1.96078,1.9611,11000000.0
2007-11-26 16:41:00,1.96123,1.96176,1.96115,1.96176,10000000.0
2007-11-26 16:42:00,1.96226,1.96226,1.9613,1.9613,7000000.0
2007-11-26 16:43:00,1.96098,1.96122,1.96093,1.96122,7000000.0
2007-11-26 16:44:00,1.96135,1.96151,1.96116,1.96116,7000000.0
2007-11-26 16:45:00,1.96091,1.96094,1.96068,1.96068,11000000.0
2007-11-26 16:46:00,1.96011,1.96011,1.95904,1.95924,11000000.0
2007-11-26 16:47:00,1.95907,1.95928,1.95899,1.95928,7000000.0
2007-11-26 16:48:00,1.95973,1.95995,1.95971,1.95995,10000000.0
2007-11-26 16:49:00,1.95997,1.96021,1.95991,1.96021,8000000.0
2007-11-26 16:50:00,1.9601,1.96012,1.96004,1.96012,8000000.0
2007-11-26 16:51:00,1.96009,1.9608,1.96009,1.9608,9000000.0
2007-11-26 16:52:00,1.96069,1.96084,1.96069,1.96074,7000000.0
2007-11-26 16:53:00,1.96064,1.96077,1.9599,1.9599,8000000.0
2007-11-26 16:54:00,1.95973,1.95988,1.95969,1.95974,7000000.0
2007-11-26 16:55:00,1.95964,1.9597,1.95954,1.95954,11000000.0
2007-11-26 16:56:00,1.95944,1.95944,1.95864,1.95864,11000000.0
2007-11-26 16:57:00,1.95878,1.95878,1.95832,1.95832,7000000.0
2007-11-26 16:58:00,1.95849,1.95888,1.95849,1.95863,8000000.0
2007-11-26 16:59:00,1.95722,1.95928,1.95722,1.95928,7000000.0
2007-11-26 17:00:00,1.95966,1.95966,1.95889,1.95889,11000000.0
2007-11-26 17:01:00,1.95863,1.95866,1.95831,1.95834,7000000.0
2007-11-26 17:02:00,1.95786,1.9584,1.95786,1.9584,8000000.0
2007-11-26 17:03:00,1.95839,1.95864,1.95686,1.95841,7000000.0
2007-11-26 17:04:00,1.95816,1.95824,1.95816,1.9582,7000000.0
2007-11-26 17:05:00,1.95821,1.95821,1.95793,1.95819,10000000.0
2007-11-26 17:06:00,1.958,1.958,1.95748,1.95759,9000000.0
2007-11-26 17:07:00,1.95757,1.95799,1.95757,1.9579,8000000.0
2007-11-26 17:08:00,1.95792,1.95827,1.95786,1.95827,9000000.0
2007-11-26 17:09:00,1.95856,1.95886,1.95856,1.95867,8000000.0
2007-11-26 17:10:00,1.95853,1.95856,1.95797,1.95797,9000000.0
2007-11-26 17:11:00,1.95741,1.95741,1.95715,1.95717,8000000.0
2007-11-26 17:12:00,1.95713,1.95766,1.95713,1.95766,7000000.0
2007-11-26 17:13:00,1.95762,1.95762,1.95709,1.95723,8000000.0
2007-11-26 17:14:00,1.95716,1.95755,1.95712,1.95755,8000000.0
2007-11-26 17:15:00,1.95815,1.95834,1.95815,1.95834,7000000.0
2007-11-26 17:16:00,1.95855,1.95889,1.95855,1.95889,10000000.0
2007-11-26 17:17:00,1.95871,1.95901,1.95871,1.95901,7000000.0
2007-11-26 17:18:00,1.95908,1.95923,1.95893,1.95923,9000000.0
2007-11-26 17:19:00,1.95972,1.96011,1.95972,1.96009,7000000.0
2007-11-26 17:20:00,1.96045,1.96067,1.96009,1.96009,8000000.0
2007-11-26 17:21:00,1.95976,1.9602,1.95976,1.9602,10000000.0
2007-11-26 17:22:00,1.96006,1.96031,1.96004,1.96031,8000000.0
2007-11-26 17:23:00,1.96076,1.96145,1.96076,1.96145,8000000.0
2007-11-26 17:24:00,1.9618,1.96214,1.9618,1.96194,7000000.0
2007-11-26 17:25:00,1.96188,1.96245,1.96188,1.96245,7000000.0
2007-11-26 17:26:00,1.96225,1.96232,1.96212,1.96224,7000000.0
2007-11-26 17:27:00,1.96277,1.96313,1.96257,1.96313,9000000.0
2007-11-26 17:28:00,1.9633,1.96332,1.96287,1.96307,7000000.0
2007-11-26 17:29:00,1.96299,1.96315,1.96214,1.96214,8000000.0
2007-11-26 17:30:00,1.96212,1.96212,1.9612,1.9612,8000000.0
2007-11-26 17:31:00,1.9608,1.96118,1.9608,1.96106,9000000.0
2007-11-26 17:32:00,1.9609,1.9609,1.96056,1.96064,8000000.0
2007-11-26 17:33:00,1.96066,1.96094,1.9605,1.96094,11000000.0
2007-11-26 17:34:00,1.96101,1.96107,1.96081,1.96095,9000000.0
2007-11-26 17:35:00,1.96075,1.96088,1.96067,1.96086,7000000.0
2007-11-26 17:36:00,1.96133,1.96153,1.96131,1.96134,7000000.0
2007-11-26 17:37:00,1.96148,1.96148,1.9612,1.96131,7000000.0
2007-11-26 17:38:00,1.96166,1.9617,1.9615,1.9617,8000000.0
2007-11-26 17:39:00,1.96204,1.96225,1.96185,1.96185,7000000.0
2007-11-26 17:40:00,1.96182,1.96226,1.96179,1.96226,9000000.0
2007-11-26 17:41:00,1.96215,1.96244,1.96208,1.9623,8000000.0
2007-11-26 17:42:00,1.96243,1.96286,1.96233,1.96286,11000000.0
2007-11-26 17:43:00,1.96254,1.96254,1.96215,1.96236,7000000.0
2007-11-26 17:44:00,1.9626,1.96279,1.96256,1.96279,10000000.0
2007-11-26 17:45:00,1.96288,1.96288,1.96225,1.96227,7000000.0
2007-11-26 17:46:00,1.96213,1.96217,1.96192,1.96192,8000000.0
2007-11-26 17:47:00,1.9616,1.9616,1.96115,1.9616,8000000.0
2007-11-26 17:48:00,1.96205,1.96299,1.96205,1.96299,7000000.0
2007-11-26 17:49:00,1.96299,1.96323,1.96299,1.96305,7000000.0
2007-11-26 17:50:00,1.96268,1.96268,1.96259,1.96261,7000000.0
2007-11-26 17:51:00,1.9627,1.9627,1.96237,1.96245,7000000.0
2007-11-26 17:52:00,1.96243,1.96262,1.96237,1.96262,7000000.0
2007-11-26 17:53:00,1.96259,1.963,1.96246,1.963,7000000.0
2007-11-26 17:54:00,1.96312,1.96331,1.96312,1.96319,11000000.0
2007-11-26 17:55:00,1.96356,1.96399,1.96356,1.96399,7000000.0
2007-11-26 17:56:00,1.96412,1.96412,1.96371,1.96371,7000000.0
2007-11-26 17:57:00,1.96357,1.96357,1.963,1.963,10000000.0
2007-11-26 17:58:00,1.96288,1.96306,1.9628,1.963,10000000.0
2007-11-26 17:59:00,1.96323,1.96323,1.96271,1.96271,10000000.0
2007-11-26 18:00:00,1.96258,1.96282,1.96258,1.96268,10000000.0
2007-11-26 18:01:00,1.96278,1.96278,1.9624,1.96242,8000000.0
2007-11-26 18:02:00,1.96247,1.96414,1.96247,1.9641,8000000.0
2007-11-26 18:03:00,1.96399,1.96415,1.96396,1.96396,10000000.0
2007-11-26 18:04:00,1.96407,1.96425,1.96404,1.96425,8000000.0
2007-11-26 18:05:00,1.96421,1.96438,1.96421,1.96432,10000000.0
2007-11-26 18:06:00,1.96425,1.96435,1.96395,1.96395,10000000.0
2007-11-26 18:07:00,1.96409,1.96433,1.96408,1.96433,8000000.0
2007-11-26 18:08:00,1.96424,1.96436,1.96412,1.96431,8000000.0
2007-11-26 18:09:00,1.96435,1.96487,1.96432,1.96487,8000000.0
2007-11-26 18:10:00,1.96482,1.96482,1.96436,1.96436,11000000.0
2007-11-26 18:11:00,1.96475,1.96527,1.96475,1.96527,7000000.0
2007-11-26 18:12:00,1.96548,1.96568,1.96548,1.96549,9000000.0
2007-11-26 18:13:00,1.96558,1.96619,1.96556,1.96619,11000000.0
2007-11-26 18:14:00,1.9664,1.96689,1.9664,1.96689,7000000.0
2007-11-26 18:15:00,1.9669,1.9669,1.96634,1.96634,8000000.0
2007-11-26 18:16:00,1.96605,1.96617,1.96598,1.96598,11000000.0
2007-11-26 18:17:00,1.96603,1.96626,1.96603,1.96617,10000000.0
2007-11-26 18:18:00,1.96603,1.96603,1.96539,1.96575,8000000.0
2007-11-26 18:19:00,1.96557,1.96557,1.9651,1.9651,9000000.0
2007-11-26 18:20:00,1.96527,1.96555,1.96527,1.96552,7000000.0
2007-11-26 18:21:00,1.96535,1.96588,1.96405,1.96588,11000000.0
2007-11-26 18:22:00,1.96609,1.96642,1.96599,1.96642,11000000.0
2007-11-26 18:23:00,1.96623,1.96623,1.96549,1.96549,8000000.0
2007-11-26 18:24:00,1.96541,1.96555,1.96541,1.96547,10000000.0
2007-11-26 18:25:00,1.96524,1.96532,1.96522,1.96526,7000000.0
2007-11-26 18:26:00,1.96534,1.96613,1.96534,1.96613,8000000.0
2007-11-26 18:27:00,1.96533,1.96555,1.96496,1.96555,7000000.0
2007-11-26 18:28:00,1.96603,1.96653,1.96596,1.96596,7000000.0
2007-11-26 18:29:00,1.96626,1.96629,1.96615,1.96615,7000000.0
2007-11-26 18:30:00,1.96661,1.96692,1.96629,1.96629,8000000.0
2007-11-26 18:31:00,1.96596,1.96613,1.96587,1.96609,9000000.0
2007-11-26 18:32:00,1.96623,1.96623,1.96525,1.96525,11000000.0
2007-11-26 18:33:00,1.96518,1.96548,1.96518,1.96548,11000000.0
2007-11-26 18:34:00,1.96549,1.96557,1.9653,1.9653,7000000.0
2007-11-26 18:35:00,1.96534,1.96551,1.9652,1.9652,8000000.0
2007-11-26 18:36:00,1.96548,1.96609,1.96537,1.96609,7000000.0
2007-11-26 18:37:00,1.9665,1.9665,1.96624,1.96624,8000000.0
2007-11-26 18:38:00,1.96567,1.96572,1.96543,1.96568,8000000.0
2007-11-26 18:39:00,1.96581,1.96633,1.96581,1.96607,7000000.0
2007-11-26 18:40:00,1.96605,1.96664,1.96605,1.96664,7000000.0
2007-11-26 18:41:00,1.96666,1.96712,1.96666,1.96712,8000000.0
2007-11-26 18:42:00,1.96716,1.96769,1.96716,1.96769,11000000.0
2007-11-26 18:43:00,1.96786,1.96794,1.96775,1.96785,8000000.0
2007-11-26 18:44:00,1.96715,1.9679,1.96715,1.9679,7000000.0
2007-11-26 18:45:00,1.96809,1.96841,1.96749,1.96749,11000000.0
2007-11-26 18:46:00,1.96714,1.96732,1.96708,1.96728,9000000.0
2007-11-26 18:47:00,1.96729,1.96762,1.96726,1.96735,8000000.0
2007-11-26 18:48:00,1.96775,1.96834,1.9677,1.96834,9000000.0
2007-11-26 18:49:00,1.96827,1.96834,1.96803,1.96831,7000000.0
2007-11-26 18:50:00,1.96828,1.96828,1.96769,1.96792,11000000.0
2007-11-26 18:51:00,1.96797,1.96803,1.96769,1.96789,7000000.0
2007-11-26 18:52:00,1.968,1.968,1.96782,1.96782,8000000.0
2007-11-26 18:53:00,1.96692,1.96697,1.96589,1.96592,11000000.0
2007-11-26 18:54:00,1.96552,1.96559,1.96533,1.96533,7000000.0
2007-11-26 18:55:00,1.96547,1.96563,1.96547,1.96548,7000000.0
2007-11-26 18:56:00,1.9653,1.96567,1.96517,1.96517,7000000.0
2007-11-26 18:57:00,1.9652,1.96551,1.9652,1.9654,10000000.0
2007-11-26 18:58:00,1.96553,1.96585,1.96536,1.96582,9000000.0
2007-11-26 18:59:00,1.9661,1.9663,1.96598,1.9663,8000000.0
2007-11-26 19:00:00,1.96594,1.96644,1.96594,1.9663,7000000.0
2007-11-26 19:01:00,1.96611,1.96611,1.96581,1.96581,7000000.0
2007-11-26 19:02:00,1.9657,1.96609,1.96562,1.96609,8000000.0
2007-11-26 19:03:00,1.96611,1.96619,1.966,1.966,7000000.0
2007-11-26 19:04:00,1.96597,1.96597,1.9654,1.9654,8000000.0
2007-11-26 19:05:00,1.96519,1.96528,1.96512,1.96514,8000000.0
2007-11-26 19:06:00,1.96599,1.96637,1.96569,1.96637,8000000.0
2007-11-26 19:07:00,1.96694,1.96694,1.96575,1.96575,9000000.0
2007-11-26 19:08:00,1.96556,1.96593,1.96549,1.96593,8000000.0
2007-11-26 19:09:00,1.96578,1.96578,1.96541,1.96542,7000000.0
2007-11-26 19:10:00,1.96507,1.96527,1.96505,1.96512,11000000.0
2007-11-26 19:11:00,1.96542,1.96571,1.9654,1.96571,10000000.0
2007-11-26 19:12:00,1.96555,1.96555,1.96515,1.96545,7000000.0
2007-11-26 19:13:00,1.96558,1.96566,1.96397,1.96565,8000000.0
2007-11-26 19:14:00,1.96565,1.96565,1.96516,1.96516,8000000.0
2007-11-26 19:15:00,1.96511,1.96511,1.96456,1.96497,10000000.0
2007-11-26 19:16:00,1.96536,1.96598,1.96536,1.96596,8000000.0
2007-11-26 19:17:00,1.96588,1.96588,1.96463,1.96463,10000000.0
2007-11-26 19:18:00,1.96435,1.96443,1.96409,1.96435,11000000.0
2007-11-26 19:19:00,1.96436,1.96442,1.96422,1.96429,8000000.0
2007-11-26 19:20:00,1.96424,1.9643,1.96402,1.9643,11000000.0
2007-11-26 19:21:00,1.96439,1.9645,1.96421,1.96443,10000000.0
2007-11-26 19:22:00,1.96444,1.96444,1.96416,1.96432,9000000.0
2007-11-26 19:23:00,1.9642,1.9642,1.96369,1.96383,8000000.0
2007-11-26 19:24:00,1.9638,1.96444,1.9638,1.96444,9000000.0
2007-11-26 19:25:00,1.9647,1.96474,1.96461,1.96464,9000000.0
2007-11-26 19:26:00,1.9642,1.9642,1.96393,1.96405,7000000.0
2007-11-26 19:27:00,1.96412,1.96412,1.96238,1.96238,8000000.0
2007-11-26 19:28:00,1.96265,1.96298,1.96264,1.96284,10000000.0
2007-11-26 19:29:00,1.96321,1.96353,1.96321,1.96321,7000000.0
2007-11-26 19:30:00,1.96293,1.96313,1.96289,1.96294,10000000.0
2007-11-26 19:31:00,1.96294,1.96341,1.96294,1.96341,7000000.0
2007-11-26 19:32:00,1.96337,1.96338,1.96316,1.96328,10000000.0
2007-11-26 19:33:00,1.9629,1.96315,1.9629,1.96311,7000000.0
2007-11-26 19:34:00,1.96285,1.96314,1.96281,1.96314,8000000.0
2007-11-26 19:35:00,1.96333,1.96351,1.96332,1.96351,7000000.0
2007-11-26 19:36:00,1.96342,1.96411,1.96331,1.96411,7000000.0
2007-11-26 19:37:00,1.96418,1.96418,1.96404,1.96407,8000000.0
2007-11-26 19:38:00,1.9641,1.96434,1.9641,1.96426,8000000.0
2007-11-26 19:39:00,1.96366,1.96366,1.96311,1.96311,8000000.0
2007-11-26 19:40:00,1.96326,1.96366,1.96319,1.96319,7000000.0
2007-11-26 19:41:00,1.96345,1.96345,1.96319,1.96332,9000000.0
2007-11-26 19:42:00,1.96353,1.96563,1.96353,1.96563,7000000.0
2007-11-26 19:43:00,1.96592,1.96592,1.96428,1.96428,11000000.0
2007-11-26 19:44:00,1.96398,1.96416,1.96395,1.96416,8000000.0
2007-11-26 19:45:00,1.96418,1.96428,1.96412,1.96414,9000000.0
2007-11-26 19:46:00,1.96425,1.96429,1.96419,1.96421,7000000.0
2007-11-26 19:47:00,1.96409,1.96409,1.96313,1.96318,9000000.0
2007-11-26 19:48:00,1.96297,1.96311,1.96277,1.96277,8000000.0
2007-11-26 19:49:00,1.96226,1.96375,1.96226,1.96375,7000000.0
2007-11-26 19:50:00,1.96411,1.96432,1.96396,1.96432,7000000.0
2007-11-26 19:51:00,1.96452,1.96493,1.96452,1.96493,7000000.0
2007-11-26 19:52:00,1.96506,1.9652,1.96506,1.9652,7000000.0
2007-11-26 19:53:00,1.96504,1.96516,1.96494,1.96516,7000000.0
2007-11-26 19:54:00,1.96516,1.96516,1.96493,1.96513,8000000.0
2007-11-26 19:55:00,1.96476,1.965,1.96476,1.96486,8000000.0
2007-11-26 19:56:00,1.96502,1.96548,1.96497,1.96545,8000000.0
2007-11-26 19:57:00,1.96552,1.96554,1.96534,1.96541,7000000.0
2007-11-26 19:58:00,1.9652,1.96538,1.96503,1.96538,10000000.0
2007-11-26 19:59:00,1.96499,1.96507,1.96484,1.96484,8000000.0
2007-11-26 20:00:00,1.96478,1.96526,1.96462,1.96521,7000000.0
2007-11-26 20:01:00,1.9653,1.9653,1.96477,1.96477,7000000.0
2007-11-26 20:02:00,1.96483,1.96511,1.96483,1.96511,7000000.0
2007-11-26 20:03:00,1.96488,1.96511,1.96486,1.96511,9000000.0
2007-11-26 20:04:00,1.96502,1.96506,1.96484,1.96503,9000000.0
2007-11-26 20:05:00,1.96515,1.96537,1.96505,1.96509,9000000.0
2007-11-26 20:06:00,1.96473,1.96475,1.96454,1.96463,11000000.0
2007-11-26 20:07:00,1.96484,1.96513,1.96484,1.96506,10000000.0
2007-11-26 20:08:00,1.9649,1.9649,1.96398,1.96398,8000000.0
2007-11-26 20:09:00,1.96342,1.96342,1.96284,1.96284,7000000.0
2007-11-26 20:10:00,1.9626,1.96262,1.96242,1.96246,8000000.0
2007-11-26 20:11:00,1.96251,1.96299,1.96251,1.96295,8000000.0
2007-11-26 20:12:00,1.96258,1.96293,1.96256,1.96293,7000000.0
2007-11-26 20:13:00,1.96296,1.96296,1.9626,1.9626,10000000.0
2007-11-26 20:14:00,1.96267,1.9629,1.96267,1.9629,7000000.0
2007-11-26 20:15:00,1.96248,1.96313,1.96233,1.96313,7000000.0
2007-11-26 20:16:00,1.96299,1.96308,1.96294,1.96294,7000000.0
2007-11-26 20:17:00,1.96295,1.96346,1.96295,1.96327,11000000.0
2007-11-26 20:18:00,1.96314,1.96333,1.96311,1.96332,9000000.0
2007-11-26 20:19:00,1.96339,1.96377,1.96339,1.96376,8000000.0
2007-11-26 20:20:00,1.96422,1.96446,1.96422,1.96434,7000000.0
2007-11-26 20:21:00,1.9645,1.96478,1.96449,1.96478,11000000.0
2007-11-26 20:22:00,1.96458,1.96489,1.96458,1.96488,7000000.0
2007-11-26 20:23:00,1.96502,1.96513,1.96496,1.96506,7000000.0
2007-11-26 20:24:00,1.96526,1.96604,1.96526,1.96604,8000000.0
2007-11-26 20:25:00,1.96601,1.96624,1.96599,1.96599,11000000.0
2007-11-26 20:26:00,1.96607,1.96678,1.96607,1.96678,8000000.0
2007-11-26 20:27:00,1.96708,1.96738,1.96697,1.96706,9000000.0
2007-11-26 20:28:00,1.96716,1.96722,1.96633,1.96633,7000000.0
2007-11-26 20:29:00,1.96633,1.96639,1.96594,1.96594,8000000.0
2007-11-26 20:30:00,1.96579,1.9659,1.96578,1.96578,8000000.0
2007-11-26 20:31:00,1.96611,1.96655,1.96609,1.96655,7000000.0
2007-11-26 20:32:00,1.96658,1.96658,1.96614,1.96614,7000000.0
2007-11-26 20:33:00,1.96606,1.96621,1.96586,1.96621,7000000.0
2007-11-26 20:34:00,1.96601,1.96601,1.96575,1.96598,8000000.0
2007-11-26 20:35:00,1.96597,1.96609,1.96573,1.96577,9000000.0
2007-11-26 20:36:00,1.96596,1.96624,1.96596,1.96624,7000000.0
2007-11-26 20:37:00,1.96653,1.96653,1.96573,1.96594,11000000.0
2007-11-26 20:38:00,1.96572,1.96572,1.96489,1.96489,10000000.0
2007-11-26 20:39:00,1.96419,1.96419,1.96369,1.96392,9000000.0
2007-11-26 20:40:00,1.96407,1.96493,1.96407,1.96493,8000000.0
2007-11-26 20:41:00,1.96473,1.96488,1.96473,1.96478,8000000.0
2007-11-26 20:42:00,1.96456,1.96456,1.96429,1.96438,11000000.0
2007-11-26 20:43:00,1.96471,1.96524,1.96471,1.96524,8000000.0
2007-11-26 20:44:00,1.96603,1.96688,1.96603,1.96682,10000000.0
2007-11-26 20:45:00,1.96653,1.96677,1.96634,1.96676,7000000.0
2007-11-26 20:46:00,1.96683,1.96761,1.96683,1.96761,8000000.0
2007-11-26 20:47:00,1.96793,1.96794,1.96781,1.9679,7000000.0
2007-11-26 20:48:00,1.96841,1.96921,1.96841,1.96919,10000000.0
2007-11-26 20:49:00,1.96846,1.96846,1.96759,1.96759,7000000.0
2007-11-26 20:50:00,1.96775,1.96793,1.96768,1.96789,8000000.0
2007-11-26 20:51:00,1.96766,1.96796,1.96741,1.96796,9000000.0
2007-11-26 20:52:00,1.96856,1.96919,1.96856,1.96919,11000000.0
2007-11-26 20:53:00,1.96851,1.96882,1.96834,1.96853,11000000.0
2007-11-26 20:54:00,1.96868,1.96956,1.96868,1.96956,11000000.0
2007-11-26 20:55:00,1.96973,1.96978,1.96953,1.96968,8000000.0
2007-11-26 20:56:00,1.96969,1.97003,1.96969,1.96998,7000000.0
2007-11-26 20:57:00,1.97004,1.97006,1.96938,1.96938,9000000.0
2007-11-26 20:58:00,1.96959,1.96984,1.96959,1.96984,7000000.0
2007-11-26 20:59:00,1.96939,1.96968,1.96939,1.9695,7000000.0
2007-11-26 21:00:00,1.96925,1.96939,1.96915,1.96939,7000000.0
2007-11-26 21:01:00,1.96978,1.96987,1.96926,1.96926,7000000.0
2007-11-26 21:02:00,1.96855,1.96855,1.96782,1.96782,7000000.0
2007-11-26 21:03:00,1.96751,1.96777,1.96751,1.96756,8000000.0
2007-11-26 21:04:00,1.96752,1.96761,1.9672,1.96753,7000000.0
2007-11-26 21:05:00,1.96772,1.96809,1.96772,1.96805,7000000.0
2007-11-26 21:06:00,1.96836,1.96881,1.96836,1.96881,8000000.0
2007-11-26 21:07:00,1.96904,1.96994,1.96904,1.96994,8000000.0
2007-11-26 21:08:00,1.96975,1.96994,1.96974,1.96979,10000000.0
2007-11-26 21:09:00,1.96985,1.96985,1.96927,1.96927,10000000.0
2007-11-26 21:10:00,1.9691,1.97089,1.96901,1.97089,8000000.0
2007-11-26 21:11:00,1.9716,1.97188,1.97153,1.97153,7000000.0
2007-11-26 21:12:00,1.9699,1.9699,1.96941,1.96955,8000000.0
2007-11-26 21:13:00,1.96933,1.96951,1.96926,1.96937,10000000.0
2007-11-26 21:14:00,1.96935,1.96958,1.96933,1.96958,8000000.0
2007-11-26 21:15:00,1.96955,1.96958,1.96933,1.96958,8000000.0
2007-11-26 21:16:00,1.96952,1.96952,1.96843,1.96843,7000000.0
2007-11-26 21:17:00,1.96831,1.96845,1.96801,1.96845,11000000.0
2007-11-26 21:18:00,1.96845,1.96867,1.96845,1.96857,7000000.0
2007-11-26 21:19:00,1.96874,1.96909,1.96874,1.969,9000000.0
2007-11-26 21:20:00,1.96868,1.96885,1.96867,1.96885,11000000.0
2007-11-26 21:21:00,1.96863,1.96863,1.96832,1.96832,10000000.0
2007-11-26 21:22:00,1.96837,1.96854,1.96831,1.96854,10000000.0
2007-11-26 21:23:00,1.96877,1.96942,1.96877,1.96942,7000000.0
2007-11-26 21:24:00,1.96938,1.96938,1.96889,1.969,11000000.0
2007-11-26 21:25:00,1.96871,1.96871,1.96834,1.96834,7000000.0
2007-11-26 21:26:00,1.96793,1.96795,1.9679,1.96792,7000000.0
2007-11-26 21:27:00,1.96764,1.96784,1.96764,1.96781,7000000.0
2007-11-26 21:28:00,1.96786,1.96791,1.96773,1.96789,7000000.0
2007-11-26 21:29:00,1.96806,1.96806,1.96774,1.96785,8000000.0
2007-11-26 21:30:00,1.9679,1.96805,1.96783,1.96786,8000000.0
2007-11-26 21:31:00,1.96784,1.96794,1.9678,1.96794,8000000.0
2007-11-26 21:32:00,1.9679,1.96848,1.9679,1.96845,7000000.0
2007-11-26 21:33:00,1.96846,1.9685,1.9681,1.9682,11000000.0
2007-11-26 21:34:00,1.96795,1.96847,1.96795,1.96847,11000000.0
2007-11-26 21:35:00,1.96855,1.96855,1.9683,1.96843,11000000.0
2007-11-26 21:36:00,1.96852,1.9687,1.96852,1.9687,8000000.0
2007-11-26 21:37:00,1.96855,1.96855,1.96794,1.96794,8000000.0
2007-11-26 21:38:00,1.96772,1.96778,1.9676,1.96778,8000000.0
2007-11-26 21:39:00,1.96763,1.96763,1.96727,1.96752,9000000.0
2007-11-26 21:40:00,1.96756,1.96844,1.96756,1.96844,7000000.0
2007-11-26 21:41:00,1.96829,1.96829,1.96789,1.96789,9000000.0
2007-11-26 21:42:00,1.96862,1.96941,1.96862,1.96941,7000000.0
2007-11-26 21:43:00,1.96936,1.96996,1.96936,1.96996,9000000.0
2007-11-26 21:44:00,1.96954,1.96995,1.96954,1.96985,8000000.0
2007-11-26 21:45:00,1.96949,1.96954,1.96911,1.96911,10000000.0
2007-11-26 21:46:00,1.97007,1.97094,1.97007,1.97094,8000000.0
2007-11-26 21:47:00,1.9713,1.97145,1.97129,1.97129,8000000.0
2007-11-26 21:48:00,1.97135,1.97191,1.97135,1.97186,8000000.0
2007-11-26 21:49:00,1.97182,1.97214,1.97182,1.97198,8000000.0
2007-11-26 21:50:00,1.97204,1.97226,1.97198,1.97226,8000000.0
2007-11-26 21:51:00,1.9721,1.9721,1.97189,1.97189,7000000.0
2007-11-26 21:52:00,1.97204,1.97204,1.97191,1.97201,7000000.0
2007-11-26 21:53:00,1.9718,1.9718,1.97149,1.97156,7000000.0
2007-11-26 21:54:00,1.97146,1.97146,1.97104,1.97125,7000000.0
2007-11-26 21:55:00,1.97121,1.97122,1.97108,1.97113,7000000.0
2007-11-26 21:56:00,1.97128,1.97139,1.97121,1.97124,8000000.0
2007-11-26 21:57:00,1.97122,1.97137,1.97111,1.97137,7000000.0
2007-11-26 21:58:00,1.97115,1.97159,1.97115,1.97158,7000000.0
2007-11-26 21:59:00,1.97192,1.97223,1.97192,1.972,8000000.0
2007-11-26 22:00:00,1.97192,1.97213,1.97184,1.97213,10000000.0
2007-11-26 22:01:00,1.97253,1.97253,1.97223,1.97225,9000000.0
2007-11-26 22:02:00,1.97219,1.97236,1.97192,1.97192,8000000.0
2007-11-26 22:03:00,1.97263,1.97288,1.97251,1.97251,7000000.0
2007-11-26 22:04:00,1.97201,1.97201,1.97158,1.9718,8000000.0
2007-11-26 22:05:00,1.97188,1.97197,1.97184,1.97188,10000000.0
2007-11-26 22:06:00,1.97187,1.97226,1.97187,1.97198,7000000.0
2007-11-26 22:07:00,1.97196,1.97209,1.9719,1.97202,8000000.0
2007-11-26 22:08:00,1.97212,1.97242,1.97211,1.97238,8000000.0
2007-11-26 22:09:00,1.97253,1.97289,1.97253,1.97276,9000000.0
2007-11-26 22:10:00,1.97292,1.97335,1.97292,1.97335,8000000.0
2007-11-26 22:11:00,1.97353,1.97353,1.97326,1.97326,7000000.0
2007-11-26 22:12:00,1.97278,1.97278,1.97209,1.97268,8000000.0
2007-11-26 22:13:00,1.97226,1.97226,1.9713,1.9713,8000000.0
2007-11-26 22:14:00,1.97127,1.97154,1.97119,1.97135,11000000.0
2007-11-26 22:15:00,1.97118,1.97153,1.97098,1.97153,8000000.0
2007-11-26 22:16:00,1.97145,1.97161,1.97124,1.97161,9000000.0
2007-11-26 22:17:00,1.97186,1.97202,1.97186,1.97201,7000000.0
2007-11-26 22:18:00,1.97193,1.97204,1.97185,1.97204,8000000.0
2007-11-26 22:19:00,1.97203,1.97204,1.97191,1.97204,8000000.0
2007-11-26 22:20:00,1.97241,1.97315,1.97241,1.97315,7000000.0
2007-11-26 22:21:00,1.97314,1.97317,1.97305,1.97317,9000000.0
2007-11-26 22:22:00,1.97335,1.97379,1.97335,1.97379,7000000.0
2007-11-26 22:23:00,1.97443,1.97466,1.97443,1.97466,9000000.0
2007-11-26 22:24:00,1.97429,1.97455,1.97429,1.97445,7000000.0
2007-11-26 22:25:00,1.97417,1.97457,1.97389,1.97457,8000000.0
2007-11-26 22:26:00,1.97454,1.97462,1.97433,1.97453,9000000.0
2007-11-26 22:27:00,1.97415,1.97431,1.9741,1.9741,6000000.0
2007-11-26 22:28:00,1.97452,1.97508,1.97452,1.97489,8000000.0
2007-11-26 22:29:00,1.97562,1.9761,1.9755,1.97556,9000000.0
2007-11-26 22:30:00,1.97539,1.97559,1.97539,1.97556,7000000.0
2007-11-26 22:31:00,1.97547,1.97564,1.97547,1.97551,9000000.0
2007-11-26 22:32:00,1.97566,1.97566,1.97518,1.97518,8000000.0
2007-11-26 22:33:00,1.97509,1.97526,1.97484,1.97526,7000000.0
2007-11-26 22:34:00,1.97503,1.97518,1.97503,1.97518,7000000.0
2007-11-26 22:35:00,1.97506,1.97516,1.97471,1.97494,8000000.0
2007-11-26 22:36:00,1.97462,1.97493,1.97462,1.97472,10000000.0
2007-11-26 22:37:00,1.97454,1.97477,1.97446,1.97475,7000000.0
2007-11-26 22:38:00,1.97517,1.97518,1.97498,1.97509,8000000.0
2007-11-26 22:39:00,1.97554,1.97594,1.97554,1.97594,10000000.0
2007-11-26 22:40:00,1.9759,1.97626,1.97589,1.97626,7000000.0
2007-11-26 22:41:00,1.97668,1.97719,1.97668,1.97719,8000000.0
2007-11-26 22:42:00,1.97738,1.97755,1.9767,1.9767,8000000.0
2007-11-26 22:43:00,1.97613,1.97651,1.97613,1.97647,6000000.0
2007-11-26 22:44:00,1.97718,1.97763,1.97718,1.97736,11000000.0
2007-11-26 22:45:00,1.9772,1.97733,1.97708,1.97708,11000000.0
2007-11-26 22:46:00,1.97673,1.97723,1.97673,1.97723,8000000.0
2007-11-26 22:47:00,1.97719,1.97725,1.977,1.977,11000000.0
2007-11-26 22:48:00,1.97731,1.97797,1.97728,1.97797,8000000.0
2007-11-26 22:49:00,1.97822,1.97822,1.97807,1.9782,7000000.0
2007-11-26 22:50:00,1.97834,1.97956,1.97834,1.97956,7000000.0
2007-11-26 22:51:00,1.97835,1.97863,1.97815,1.97863,10000000.0
2007-11-26 22:52:00,1.97774,1.97854,1.97774,1.97854,8000000.0
2007-11-26 22:53:00,1.97856,1.97929,1.97855,1.97919,7000000.0
2007-11-26 22:54:00,1.97985,1.98058,1.97958,1.98058,8000000.0
2007-11-26 22:55:00,1.98149,1.98209,1.98113,1.98126,7000000.0
2007-11-26 22:56:00,1.98036,1.98036,1.97962,1.97983,7000000.0
2007-11-26 22:57:00,1.98019,1.98118,1.98016,1.98118,7000000.0
2007-11-26 22:58:00,1.98193,1.98207,1.98038,1.98038,7000000.0
2007-11-26 22:59:00,1.98049,1.98142,1.98049,1.98142,7000000.0
2007-11-26 23:00:00,1.98174,1.98216,1.98174,1.98216,8000000.0
2007-11-26 23:01:00,1.98274,1.98304,1.98272,1.98304,8000000.0
2007-11-26 23:02:00,1.98313,1.98528,1.98313,1.98519,8000000.0
2007-11-26 23:03:00,1.98592,1.98592,1.98569,1.98584,7000000.0
2007-11-26 23:04:00,1.98608,1.98608,1.98537,1.98541,8000000.0
2007-11-26 23:05:00,1.98465,1.98465,1.9844,1.98445,7000000.0
2007-11-26 23:06:00,1.98452,1.98543,1.98452,1.98543,9000000.0
2007-11-26 23:07:00,1.98534,1.98534,1.985,1.985,10000000.0
2007-11-26 23:08:00,1.98497,1.9852,1.98497,1.98518,7000000.0
2007-11-26 23:09:00,1.98501,1.98501,1.98462,1.98463,9000000.0
2007-11-26 23:10:00,1.98423,1.98423,1.98341,1.98382,11000000.0
2007-11-26 23:11:00,1.98342,1.98377,1.98342,1.98367,7000000.0
2007-11-26 23:12:00,1.98369,1.9845,1.98369,1.9845,7000000.0
2007-11-26 23:13:00,1.98417,1.98428,1.98406,1.98428,7000000.0
2007-11-26 23:14:00,1.98438,1.98438,1.98412,1.9842,11000000.0
2007-11-26 23:15:00,1.98404,1.98427,1.984,1.98427,9000000.0
2007-11-26 23:16:00,1.98396,1.98433,1.98391,1.98407,11000000.0
2007-11-26 23:17:00,1.98395,1.98395,1.98376,1.98379,7000000.0
2007-11-26 23:18:00,1.98373,1.98391,1.9835,1.9835,8000000.0
2007-11-26 23:19:00,1.98319,1.9833,1.98319,1.9833,6000000.0
2007-11-26 23:20:00,1.98296,1.98327,1.98296,1.98323,9000000.0
2007-11-26 23:21:00,1.98313,1.98332,1.98302,1.98332,9000000.0
2007-11-26 23:22:00,1.98327,1.98342,1.98306,1.98342,11000000.0
2007-11-26 23:23:00,1.98362,1.98362,1.98324,1.98324,8000000.0
2007-11-26 23:24:00,1.98372,1.98393,1.98358,1.98361,7000000.0
2007-11-26 23:25:00,1.98391,1.98483,1.98391,1.98483,7000000.0
2007-11-26 23:26:00,1.98497,1.98517,1.98497,1.9851,8000000.0
2007-11-26 23:27:00,1.98538,1.98538,1.98493,1.98517,9000000.0
2007-11-26 23:28:00,1.98511,1.98583,1.98502,1.98583,10000000.0
2007-11-26 23:29:00,1.98536,1.98536,1.98502,1.98524,9000000.0
2007-11-26 23:30:00,1.98524,1.98524,1.98351,1.98351,8000000.0
2007-11-26 23:31:00,1.98355,1.98387,1.98312,1.98312,7000000.0
2007-11-26 23:32:00,1.98243,1.98243,1.98099,1.9815,8000000.0
2007-11-26 23:33:00,1.98089,1.98093,1.97952,1.97952,7000000.0
2007-11-26 23:34:00,1.97834,1.97871,1.97807,1.97871,11000000.0
2007-11-26 23:35:00,1.97901,1.97922,1.97851,1.97922,9000000.0
2007-11-26 23:36:00,1.9795,1.97974,1.9795,1.97964,7000000.0
2007-11-26 23:37:00,1.97942,1.97942,1.97915,1.97915,9000000.0
2007-11-26 23:38:00,1.97878,1.97884,1.97851,1.97884,8000000.0
2007-11-26 23:39:00,1.97864,1.97899,1.97849,1.97899,10000000.0
2007-11-26 23:40:00,1.97926,1.97926,1.97862,1.97862,7000000.0
2007-11-26 23:41:00,1.97879,1.97905,1.97879,1.97886,6000000.0
2007-11-26 23:42:00,1.97901,1.97902,1.97875,1.97885,7000000.0
2007-11-26 23:43:00,1.97889,1.97889,1.97862,1.97873,7000000.0
2007-11-26 23:44:00,1.97874,1.97909,1.97874,1.97891,7000000.0
2007-11-26 23:45:00,1.9782,1.9782,1.97787,1.97787,7000000.0
2007-11-26 23:46:00,1.97746,1.97746,1.97616,1.97616,8000000.0
2007-11-26 23:47:00,1.9764,1.97803,1.9764,1.97803,8000000.0
2007-11-26 23:48:00,1.9782,1.97821,1.97805,1.97808,7000000.0
2007-11-26 23:49:00,1.9781,1.9781,1.97723,1.97723,10000000.0
2007-11-26 23:50:00,1.97826,1.9785,1.97826,1.97827,8000000.0
2007-11-26 23:51:00,1.97807,1.97808,1.97796,1.978,7000000.0
2007-11-26 23:52:00,1.9779,1.9779,1.9771,1.97715,11000000.0
2007-11-26 23:53:00,1.97735,1.97745,1.97716,1.97719,9000000.0
2007-11-26 23:54:00,1.97568,1.97783,1.97568,1.97783,9000000.0
2007-11-26 23:55:00,1.97718,1.97766,1.97718,1.97734,8000000.0
2007-11-26 23:56:00,1.97723,1.97802,1.97723,1.97802,8000000.0
2007-11-26 23:57:00,1.97842,1.97879,1.97842,1.97871,8000000.0
2007-11-26 23:58:00,1.97887,1.97912,1.97887,1.9791,7000000.0
2007-11-26 23:59:00,1.97914,1.98008,1.979,1.98008,10000000.0
2007-11-27 00:00:00,1.98001,1.98024,1.97979,1.97987,7000000.0
2007-11-27 00:01:00,1.97972,1.97979,1.97944,1.97951,8000000.0
2007-11-27 00:02:00,1.98036,1.98036,1.97971,1.98001,8000000.0
2007-11-27 00:03:00,1.97975,1.98037,1.97972,1.98037,7000000.0
2007-11-27 00:04:00,1.98032,1.98032,1.97972,1.97972,7000000.0
2007-11-27 00:05:00,1.97981,1.98017,1.97979,1.97989,9000000.0
2007-11-27 00:06:00,1.97947,1.97982,1.97942,1.97982,10000000.0
2007-11-27 00:07:00,1.97983,1.97983,1.97918,1.97918,5000000.0
2007-11-27 00:08:00,1.97886,1.97897,1.97874,1.97874,9000000.0
2007-11-27 00:09:00,1.97868,1.97882,1.97863,1.9788,8000000.0
2007-11-27 00:10:00,1.97886,1.97926,1.97886,1.97905,8000000.0
2007-11-27 00:11:00,1.97909,1.97956,1.97909,1.97956,9000000.0
2007-11-27 00:12:00,1.97909,1.97912,1.97897,1.97912,7000000.0
2007-11-27 00:13:00,1.97908,1.9791,1.97888,1.97889,7000000.0
2007-11-27 00:14:00,1.97878,1.97913,1.97878,1.97881,8000000.0
2007-11-27 00:15:00,1.97841,1.97853,1.97841,1.97853,8000000.0
2007-11-27 00:16:00,1.9783,1.97853,1.9783,1.97853,7000000.0
2007-11-27 00:17:00,1.97826,1.97843,1.97789,1.97789,10000000.0
2007-11-27 00:18:00,1.97763,1.97763,1.97707,1.97707,10000000.0
2007-11-27 00:19:00,1.97719,1.97733,1.97695,1.97733,7000000.0
2007-11-27 00:20:00,1.97745,1.97756,1.97741,1.97748,8000000.0
2007-11-27 00:21:00,1.9777,1.97777,1.97763,1.97777,6000000.0
2007-11-27 00:22:00,1.9777,1.97774,1.97763,1.9777,9000000.0
2007-11-27 00:23:00,1.97809,1.97879,1.97809,1.97879,11000000.0
2007-11-27 00:24:00,1.97887,1.97946,1.97887,1.97934,10000000.0
2007-11-27 00:25:00,1.97912,1.97913,1.97873,1.9788,10000000.0
2007-11-27 00:26:00,1.97882,1.97992,1.97882,1.97992,7000000.0
2007-11-27 00:27:00,1.98004,1.98004,1.97955,1.97966,5000000.0
2007-11-27 00:28:00,1.97956,1.9797,1.97948,1.97948,9000000.0
2007-11-27 00:29:00,1.97947,1.97947,1.97926,1.97926,6000000.0
2007-11-27 00:30:00,1.97923,1.97923,1.9789,1.97909,11000000.0
2007-11-27 00:31:00,1.9793,1.97947,1.97909,1.97916,10000000.0
2007-11-27 00:32:00,1.97893,1.97893,1.9787,1.97884,8000000.0
2007-11-27 00:33:00,1.97898,1.97942,1.97884,1.97942,6000000.0
2007-11-27 00:34:00,1.97945,1.97945,1.97915,1.97936,8000000.0
2007-11-27 00:35:00,1.9801,1.9801,1.97818,1.9801,8000000.0
2007-11-27 00:36:00,1.98012,1.98015,1.97985,1.98015,7000000.0
2007-11-27 00:37:00,1.9802,1.98038,1.9802,1.98038,7000000.0
2007-11-27 00:38:00,1.97982,1.98001,1.97954,1.98001,7000000.0
2007-11-27 00:39:00,1.98016,1.98018,1.98,1.98,7000000.0
2007-11-27 00:40:00,1.97985,1.98002,1.97985,1.98001,7000000.0
2007-11-27 00:41:00,1.97998,1.98006,1.97987,1.97987,10000000.0
2007-11-27 00:42:00,1.98004,1.98029,1.97962,1.98029,11000000.0
2007-11-27 00:43:00,1.98085,1.98149,1.98085,1.9813,5000000.0
2007-11-27 00:44:00,1.98202,1.98249,1.98202,1.98227,7000000.0
2007-11-27 00:45:00,1.98276,1.98321,1.98276,1.98321,5000000.0
2007-11-27 00:46:00,1.98309,1.98312,1.98268,1.98268,11000000.0
2007-11-27 00:47:00,1.98262,1.98268,1.98077,1.98077,7000000.0
2007-11-27 00:48:00,1.98089,1.98089,1.98071,1.98086,10000000.0
2007-11-27 00:49:00,1.98014,1.98014,1.97968,1.97968,7000000.0
2007-11-27 00:50:00,1.97964,1.98,1.97964,1.98,8000000.0
2007-11-27 00:51:00,1.97986,1.97999,1.97986,1.97988,6000000.0
2007-11-27 00:52:00,1.98001,1.98001,1.97979,1.98001,8000000.0
2007-11-27 00:53:00,1.97987,1.98053,1.97987,1.98053,6000000.0
2007-11-27 00:54:00,1.98082,1.98087,1.98006,1.98007,8000000.0
2007-11-27 00:55:00,1.98029,1.98029,1.97979,1.98002,7000000.0
2007-11-27 00:56:00,1.98002,1.98003,1.97988,1.98003,7000000.0
2007-11-27 00:57:00,1.98014,1.98014,1.97983,1.97996,6000000.0
2007-11-27 00:58:00,1.98028,1.98042,1.98009,1.98014,8000000.0
2007-11-27 00:59:00,1.97985,1.98,1.9792,1.9792,8000000.0
2007-11-27 01:00:00,1.97939,1.97952,1.97926,1.97952,9000000.0
2007-11-27 01:01:00,1.97954,1.98027,1.97936,1.98027,9000000.0
2007-11-27 01:02:00,1.98009,1.98009,1.97939,1.97954,8000000.0
2007-11-27 01:03:00,1.97935,1.97937,1.97916,1.97916,7000000.0
2007-11-27 01:04:00,1.97909,1.97919,1.97901,1.97919,8000000.0
2007-11-27 01:05:00,1.97886,1.97886,1.97756,1.97767,8000000.0
2007-11-27 01:06:00,1.97754,1.97754,1.97722,1.97742,8000000.0
2007-11-27 01:07:00,1.97814,1.97814,1.97743,1.97762,10000000.0
2007-11-27 01:08:00,1.97821,1.97842,1.97813,1.97813,8000000.0
2007-11-27 01:09:00,1.97809,1.97809,1.97774,1.97795,7000000.0
2007-11-27 01:10:00,1.97768,1.97768,1.97746,1.9776,11000000.0
2007-11-27 01:11:00,1.97776,1.97798,1.97772,1.97798,8000000.0
2007-11-27 01:12:00,1.97837,1.97931,1.97837,1.97931,11000000.0
2007-11-27 01:13:00,1.97936,1.97982,1.97936,1.97982,7000000.0
2007-11-27 01:14:00,1.97955,1.98,1.97955,1.97991,8000000.0
2007-11-27 01:15:00,1.9799,1.98009,1.97973,1.97973,10000000.0
2007-11-27 01:16:00,1.9797,1.9797,1.97853,1.97853,9000000.0
2007-11-27 01:17:00,1.97818,1.97818,1.97779,1.97798,7000000.0
2007-11-27 01:18:00,1.9783,1.97835,1.97807,1.97807,8000000.0
2007-11-27 01:19:00,1.97822,1.97859,1.97822,1.97854,7000000.0
2007-11-27 01:20:00,1.9783,1.97842,1.97801,1.97832,8000000.0
2007-11-27 01:21:00,1.97862,1.97867,1.97855,1.97865,5000000.0
2007-11-27 01:22:00,1.97876,1.97876,1.97845,1.97845,7000000.0
2007-11-27 01:23:00,1.97803,1.97803,1.97771,1.97771,5000000.0
2007-11-27 01:24:00,1.97829,1.97838,1.97801,1.97838,11000000.0
2007-11-27 01:25:00,1.97855,1.97861,1.97835,1.97841,7000000.0
2007-11-27 01:26:00,1.97851,1.97851,1.97831,1.97831,8000000.0
2007-11-27 01:27:00,1.97851,1.97857,1.97839,1.9785,8000000.0
2007-11-27 01:28:00,1.97813,1.97813,1.97768,1.97773,8000000.0
2007-11-27 01:29:00,1.97773,1.97778,1.97767,1.97778,5000000.0
2007-11-27 01:30:00,1.97827,1.97827,1.97769,1.97769,7000000.0
2007-11-27 01:31:00,1.97797,1.97806,1.97788,1.97806,5000000.0
2007-11-27 01:32:00,1.97825,1.97835,1.97802,1.97812,9000000.0
2007-11-27 01:33:00,1.97808,1.97812,1.97793,1.97812,8000000.0
2007-11-27 01:34:00,1.97811,1.97822,1.97807,1.97809,11000000.0
2007-11-27 01:35:00,1.9781,1.9781,1.97782,1.97782,6000000.0
2007-11-27 01:36:00,1.97785,1.97795,1.97765,1.97795,10000000.0
2007-11-27 01:37:00,1.97801,1.97868,1.97801,1.97868,8000000.0
2007-11-27 01:38:00,1.97888,1.97933,1.97888,1.97933,7000000.0
2007-11-27 01:39:00,1.97946,1.97947,1.97887,1.97887,6000000.0
2007-11-27 01:40:00,1.9783,1.97837,1.97799,1.97837,11000000.0
2007-11-27 01:41:00,1.97787,1.97787,1.9767,1.97681,5000000.0
2007-11-27 01:42:00,1.9772,1.9772,1.97681,1.97693,9000000.0
2007-11-27 01:43:00,1.97717,1.97757,1.97717,1.97757,3000000.0
2007-11-27 01:44:00,1.97763,1.97763,1.977,1.97715,8000000.0
2007-11-27 01:45:00,1.97763,1.97785,1.97763,1.97785,9000000.0
2007-11-27 01:46:00,1.97805,1.97805,1.97778,1.97779,7000000.0
2007-11-27 01:47:00,1.97776,1.97792,1.97738,1.97749,8000000.0
2007-11-27 01:48:00,1.97767,1.97834,1.97767,1.97834,8000000.0
2007-11-27 01:49:00,1.97813,1.97832,1.97813,1.97821,9000000.0
2007-11-27 01:50:00,1.97796,1.97798,1.97636,1.97636,7000000.0
2007-11-27 01:51:00,1.97613,1.97627,1.97601,1.97627,8000000.0
2007-11-27 01:52:00,1.97656,1.97666,1.97653,1.97658,8000000.0
2007-11-27 01:53:00,1.97659,1.97671,1.97653,1.97668,10000000.0
2007-11-27 01:54:00,1.9767,1.97714,1.97651,1.97651,10000000.0
2007-11-27 01:55:00,1.97557,1.97557,1.97429,1.97459,8000000.0
2007-11-27 01:56:00,1.97448,1.97451,1.97163,1.97421,10000000.0
2007-11-27 01:57:00,1.97459,1.97474,1.97457,1.97474,5000000.0
2007-11-27 01:58:00,1.97476,1.97486,1.97455,1.97475,8000000.0
2007-11-27 01:59:00,1.97518,1.97523,1.97486,1.97511,10000000.0
2007-11-27 02:00:00,1.97519,1.97586,1.97519,1.97586,7000000.0
2007-11-27 02:01:00,1.97597,1.97611,1.97512,1.97512,10000000.0
2007-11-27 02:02:00,1.97482,1.97482,1.97444,1.9745,13000000.0
2007-11-27 02:03:00,1.97463,1.97485,1.97461,1.97472,17000000.0
2007-11-27 02:04:00,1.97446,1.97452,1.97442,1.97452,12000000.0
2007-11-27 02:05:00,1.97433,1.97461,1.97387,1.97387,9000000.0
2007-11-27 02:06:00,1.97384,1.97459,1.97384,1.97459,7000000.0
2007-11-27 02:07:00,1.97471,1.97475,1.97467,1.9747,13000000.0
2007-11-27 02:08:00,1.97428,1.97447,1.97402,1.97422,16000000.0
2007-11-27 02:09:00,1.97423,1.97424,1.97413,1.97413,10000000.0
2007-11-27 02:10:00,1.97395,1.97422,1.97395,1.97422,8000000.0
2007-11-27 02:11:00,1.97456,1.97514,1.97456,1.97479,7000000.0
2007-11-27 02:12:00,1.97503,1.97503,1.9745,1.97456,14000000.0
2007-11-27 02:13:00,1.97438,1.97473,1.97422,1.97473,7000000.0
2007-11-27 02:14:00,1.97468,1.97475,1.97457,1.97457,7000000.0
2007-11-27 02:15:00,1.97429,1.97429,1.97416,1.97416,7000000.0
2007-11-27 02:16:00,1.97448,1.97458,1.97433,1.9745,8000000.0
2007-11-27 02:17:00,1.97447,1.97451,1.97379,1.97379,7000000.0
2007-11-27 02:18:00,1.97359,1.97383,1.97359,1.97374,11000000.0
2007-11-27 02:19:00,1.97375,1.97375,1.97365,1.97366,7000000.0
2007-11-27 02:20:00,1.97353,1.9736,1.97344,1.9736,12000000.0
2007-11-27 02:21:00,1.97361,1.9737,1.97354,1.97364,12000000.0
2007-11-27 02:22:00,1.97349,1.97349,1.9731,1.9731,7000000.0
2007-11-27 02:23:00,1.97331,1.97331,1.97319,1.97319,9000000.0
2007-11-27 02:24:00,1.97353,1.97391,1.97353,1.97391,8000000.0
2007-11-27 02:25:00,1.97403,1.97426,1.9734,1.9742,16000000.0
2007-11-27 02:26:00,1.97431,1.97431,1.97423,1.97427,20000000.0
2007-11-27 02:27:00,1.97411,1.97434,1.97407,1.97434,18000000.0
2007-11-27 02:28:00,1.97422,1.97504,1.97422,1.97504,7000000.0
2007-11-27 02:29:00,1.97615,1.97689,1.97615,1.97689,10000000.0
2007-11-27 02:30:00,1.97633,1.97633,1.97524,1.97537,10000000.0
2007-11-27 02:31:00,1.97513,1.97543,1.97513,1.97543,9000000.0
2007-11-27 02:32:00,1.97563,1.97563,1.97482,1.97482,15000000.0
2007-11-27 02:33:00,1.9742,1.97441,1.9742,1.97436,14000000.0
2007-11-27 02:34:00,1.9745,1.9747,1.9745,1.9747,9000000.0
2007-11-27 02:35:00,1.97488,1.9755,1.97488,1.9755,7000000.0
2007-11-27 02:36:00,1.97558,1.97558,1.97512,1.97547,8000000.0
2007-11-27 02:37:00,1.97573,1.97573,1.97554,1.97554,7000000.0
2007-11-27 02:38:00,1.97545,1.97545,1.97524,1.97532,7000000.0
2007-11-27 02:39:00,1.97511,1.97513,1.97486,1.97486,13000000.0
2007-11-27 02:40:00,1.97481,1.97521,1.97481,1.97487,11000000.0
2007-11-27 02:41:00,1.9745,1.97457,1.97443,1.97443,6000000.0
2007-11-27 02:42:00,1.97355,1.97412,1.97355,1.97412,11000000.0
2007-11-27 02:43:00,1.97412,1.97412,1.97384,1.97396,8000000.0
2007-11-27 02:44:00,1.97409,1.97409,1.97378,1.97399,10000000.0
2007-11-27 02:45:00,1.9738,1.97415,1.97375,1.97414,10000000.0
2007-11-27 02:46:00,1.97388,1.97392,1.97353,1.97392,8000000.0
2007-11-27 02:47:00,1.97398,1.97409,1.97352,1.97409,8000000.0
2007-11-27 02:48:00,1.97413,1.97423,1.97404,1.97422,11000000.0
2007-11-27 02:49:00,1.97469,1.97469,1.97402,1.97453,10000000.0
2007-11-27 02:50:00,1.97465,1.97488,1.97465,1.9748,8000000.0
2007-11-27 02:51:00,1.97467,1.97467,1.9743,1.9743,10000000.0
2007-11-27 02:52:00,1.97406,1.97406,1.97324,1.97358,10000000.0
2007-11-27 02:53:00,1.97362,1.97374,1.97256,1.97256,8000000.0
2007-11-27 02:54:00,1.973,1.97332,1.97271,1.97271,7000000.0
2007-11-27 02:55:00,1.97316,1.97385,1.97316,1.97353,8000000.0
2007-11-27 02:56:00,1.97326,1.97333,1.9729,1.9729,7000000.0
2007-11-27 02:57:00,1.97248,1.97426,1.97248,1.9742,8000000.0
2007-11-27 02:58:00,1.97394,1.97403,1.9734,1.97403,12000000.0
2007-11-27 02:59:00,1.97448,1.97452,1.97386,1.97452,19000000.0
2007-11-27 03:00:00,1.97445,1.97445,1.97429,1.97431,7000000.0
2007-11-27 03:01:00,1.97387,1.97439,1.97368,1.97439,10000000.0
2007-11-27 03:02:00,1.97401,1.97403,1.97365,1.97365,8000000.0
2007-11-27 03:03:00,1.97364,1.9739,1.97358,1.9739,11000000.0
2007-11-27 03:04:00,1.97403,1.9742,1.97403,1.97413,7000000.0
2007-11-27 03:05:00,1.97383,1.97467,1.97383,1.97467,10000000.0
2007-11-27 03:06:00,1.97474,1.97474,1.97429,1.97429,11000000.0
2007-11-27 03:07:00,1.97446,1.97545,1.97446,1.97545,7000000.0
2007-11-27 03:08:00,1.97541,1.97541,1.97493,1.97526,8000000.0
2007-11-27 03:09:00,1.97498,1.97498,1.97481,1.97482,10000000.0
2007-11-27 03:10:00,1.9753,1.97551,1.97502,1.97551,10000000.0
2007-11-27 03:11:00,1.9758,1.97587,1.97573,1.97581,8000000.0
2007-11-27 03:12:00,1.97581,1.97593,1.97567,1.97587,7000000.0
2007-11-27 03:13:00,1.9757,1.9757,1.97533,1.97549,10000000.0
2007-11-27 03:14:00,1.97523,1.97575,1.97523,1.97559,16000000.0
2007-11-27 03:15:00,1.97557,1.97558,1.97495,1.97558,11000000.0
2007-11-27 03:16:00,1.97575,1.97577,1.97555,1.97556,7000000.0
2007-11-27 03:17:00,1.97524,1.97525,1.97486,1.97486,8000000.0
2007-11-27 03:18:00,1.97467,1.97521,1.97467,1.97504,8000000.0
2007-11-27 03:19:00,1.97516,1.97554,1.97516,1.97547,7000000.0
2007-11-27 03:20:00,1.97536,1.97583,1.97521,1.97583,7000000.0
2007-11-27 03:21:00,1.97578,1.97578,1.97541,1.97546,7000000.0
2007-11-27 03:22:00,1.97565,1.97565,1.97358,1.97358,8000000.0
2007-11-27 03:23:00,1.97553,1.97553,1.975,1.975,9000000.0
2007-11-27 03:24:00,1.9747,1.97495,1.9747,1.97495,7000000.0
2007-11-27 03:25:00,1.97489,1.97489,1.9743,1.9743,23000000.0
2007-11-27 03:26:00,1.97421,1.97469,1.97421,1.97438,9000000.0
2007-11-27 03:27:00,1.97421,1.97432,1.97412,1.97425,7000000.0
2007-11-27 03:28:00,1.97423,1.97423,1.97406,1.97412,7000000.0
2007-11-27 03:29:00,1.97452,1.97482,1.97452,1.97482,7000000.0
2007-11-27 03:30:00,1.97471,1.97489,1.97412,1.97412,10000000.0
2007-11-27 03:31:00,1.97491,1.97529,1.97476,1.97517,8000000.0
2007-11-27 03:32:00,1.97499,1.97499,1.97473,1.97479,10000000.0
2007-11-27 03:33:00,1.97445,1.97459,1.97397,1.97459,7000000.0
2007-11-27 03:34:00,1.97447,1.97447,1.97412,1.97434,11000000.0
2007-11-27 03:35:00,1.97445,1.97447,1.97359,1.97364,8000000.0
2007-11-27 03:36:00,1.97399,1.97439,1.97388,1.97388,7000000.0
2007-11-27 03:37:00,1.97387,1.97413,1.97387,1.9741,8000000.0
2007-11-27 03:38:00,1.97425,1.97425,1.97394,1.97394,8000000.0
2007-11-27 03:39:00,1.97432,1.97432,1.97398,1.97416,9000000.0
2007-11-27 03:40:00,1.97411,1.97411,1.9736,1.97361,11000000.0
2007-11-27 03:41:00,1.97373,1.97424,1.97368,1.97424,8000000.0
2007-11-27 03:42:00,1.97466,1.97513,1.97466,1.97513,7000000.0
2007-11-27 03:43:00,1.97526,1.97526,1.975,1.975,9000000.0
2007-11-27 03:44:00,1.9751,1.97519,1.97498,1.97498,7000000.0
2007-11-27 03:45:00,1.97539,1.97548,1.97482,1.97482,7000000.0
2007-11-27 03:46:00,1.97486,1.97491,1.97476,1.97483,8000000.0
2007-11-27 03:47:00,1.97451,1.97489,1.97406,1.97489,9000000.0
2007-11-27 03:48:00,1.97473,1.97475,1.97407,1.97407,11000000.0
2007-11-27 03:49:00,1.97409,1.97428,1.97409,1.97412,23000000.0
2007-11-27 03:50:00,1.97418,1.97439,1.97418,1.97421,9000000.0
2007-11-27 03:51:00,1.97394,1.97424,1.97391,1.97391,8000000.0
2007-11-27 03:52:00,1.97431,1.97444,1.97401,1.97401,9000000.0
2007-11-27 03:53:00,1.97429,1.97473,1.97429,1.97442,8000000.0
2007-11-27 03:54:00,1.9745,1.97452,1.97416,1.97433,9000000.0
2007-11-27 03:55:00,1.97404,1.97416,1.97392,1.97392,10000000.0
2007-11-27 03:56:00,1.97372,1.97372,1.97256,1.97256,12000000.0
2007-11-27 03:57:00,1.97247,1.97323,1.97247,1.97323,9000000.0
2007-11-27 03:58:00,1.97348,1.97441,1.97339,1.97441,8000000.0
2007-11-27 03:59:00,1.97402,1.97477,1.97402,1.97448,7000000.0
2007-11-27 04:00:00,1.97462,1.97508,1.97462,1.97504,18000000.0
2007-11-27 04:01:00,1.97517,1.97544,1.97517,1.97526,8000000.0
2007-11-27 04:02:00,1.975,1.975,1.97428,1.97453,25000000.0
2007-11-27 04:03:00,1.97491,1.97494,1.9744,1.97488,12000000.0
2007-11-27 04:04:00,1.97514,1.97514,1.97474,1.97499,9000000.0
2007-11-27 04:05:00,1.97536,1.976,1.97536,1.97548,7000000.0
2007-11-27 04:06:00,1.97613,1.97613,1.97594,1.97594,10000000.0
2007-11-27 04:07:00,1.97605,1.97622,1.97605,1.97622,7000000.0
2007-11-27 04:08:00,1.97611,1.97611,1.97587,1.97587,10000000.0
2007-11-27 04:09:00,1.97585,1.97628,1.97585,1.97622,8000000.0
2007-11-27 04:10:00,1.97616,1.97635,1.97598,1.97626,9000000.0
2007-11-27 04:11:00,1.97632,1.97632,1.97563,1.97563,8000000.0
2007-11-27 04:12:00,1.97516,1.97541,1.97516,1.97539,11000000.0
2007-11-27 04:13:00,1.97539,1.97539,1.97519,1.97519,8000000.0
2007-11-27 04:14:00,1.97491,1.97506,1.97491,1.97506,7000000.0
2007-11-27 04:15:00,1.97514,1.97522,1.97511,1.97516,8000000.0
2007-11-27 04:16:00,1.97517,1.97517,1.97473,1.97473,8000000.0
2007-11-27 04:17:00,1.97463,1.97463,1.97433,1.97433,19000000.0
2007-11-27 04:18:00,1.97468,1.97469,1.97456,1.97456,8000000.0
2007-11-27 04:19:00,1.97423,1.97452,1.97417,1.97443,21000000.0
2007-11-27 04:20:00,1.97447,1.97466,1.97441,1.97458,11000000.0
2007-11-27 04:21:00,1.97484,1.97484,1.97457,1.97461,8000000.0
2007-11-27 04:22:00,1.97467,1.97473,1.97447,1.97447,8000000.0
2007-11-27 04:23:00,1.97491,1.97504,1.9748,1.97488,9000000.0
2007-11-27 04:24:00,1.97492,1.97528,1.97492,1.97517,12000000.0
2007-11-27 04:25:00,1.97517,1.97517,1.97496,1.975,9000000.0
2007-11-27 04:26:00,1.97495,1.97495,1.97481,1.97492,8000000.0
2007-11-27 04:27:00,1.97492,1.97507,1.97481,1.97481,9000000.0
2007-11-27 04:28:00,1.97451,1.97459,1.97443,1.97459,14000000.0
2007-11-27 04:29:00,1.97462,1.97465,1.97454,1.97459,16000000.0
2007-11-27 04:30:00,1.97446,1.97446,1.97405,1.97414,25000000.0
2007-11-27 04:31:00,1.97426,1.97445,1.97426,1.97426,8000000.0
2007-11-27 04:32:00,1.97424,1.97424,1.97374,1.97374,8000000.0
2007-11-27 04:33:00,1.97338,1.97413,1.97338,1.97413,5000000.0
2007-11-27 04:34:00,1.9739,1.97391,1.97383,1.97386,10000000.0
2007-11-27 04:35:00,1.97382,1.97393,1.97361,1.97361,9000000.0
2007-11-27 04:36:00,1.97356,1.97384,1.97356,1.97384,7000000.0
2007-11-27 04:37:00,1.97397,1.97412,1.97397,1.97402,7000000.0
2007-11-27 04:38:00,1.97377,1.97419,1.97377,1.97419,7000000.0
2007-11-27 04:39:00,1.97393,1.97393,1.97315,1.97315,8000000.0
2007-11-27 04:40:00,1.97338,1.97338,1.97259,1.973,9000000.0
2007-11-27 04:41:00,1.97301,1.97319,1.97292,1.97293,9000000.0
2007-11-27 04:42:00,1.97299,1.97299,1.97285,1.97285,11000000.0
2007-11-27 04:43:00,1.97335,1.97335,1.97311,1.97311,9000000.0
2007-11-27 04:44:00,1.97295,1.973,1.97284,1.97284,8000000.0
2007-11-27 04:45:00,1.97238,1.97238,1.97183,1.97183,9000000.0
2007-11-27 04:46:00,1.97169,1.97182,1.97144,1.97153,7000000.0
2007-11-27 04:47:00,1.97181,1.97203,1.97181,1.97196,8000000.0
2007-11-27 04:48:00,1.97168,1.97192,1.97168,1.97187,8000000.0
2007-11-27 04:49:00,1.97147,1.97191,1.97147,1.97174,8000000.0
2007-11-27 04:50:00,1.97171,1.97177,1.97121,1.97121,7000000.0
2007-11-27 04:51:00,1.97023,1.97034,1.96991,1.97034,15000000.0
2007-11-27 04:52:00,1.96993,1.9701,1.96984,1.9699,8000000.0
2007-11-27 04:53:00,1.96915,1.96915,1.96813,1.96813,8000000.0
2007-11-27 04:54:00,1.96825,1.96863,1.96825,1.96855,11000000.0
2007-11-27 04:55:00,1.96884,1.9691,1.96868,1.96903,9000000.0
2007-11-27 04:56:00,1.96877,1.96877,1.968,1.968,12000000.0
2007-11-27 04:57:00,1.96805,1.96836,1.96805,1.96814,7000000.0
2007-11-27 04:58:00,1.96783,1.96848,1.96783,1.96786,9000000.0
2007-11-27 04:59:00,1.96739,1.96739,1.96655,1.96663,12000000.0
2007-11-27 05:00:00,1.96611,1.96625,1.96608,1.96625,9000000.0
2007-11-27 05:01:00,1.96626,1.96626,1.96592,1.96593,7000000.0
2007-11-27 05:02:00,1.9656,1.96574,1.96551,1.96551,7000000.0
2007-11-27 05:03:00,1.96507,1.96507,1.96465,1.96483,8000000.0
2007-11-27 05:04:00,1.96482,1.96498,1.96469,1.96498,9000000.0
2007-11-27 05:05:00,1.96523,1.96538,1.96511,1.96522,7000000.0
2007-11-27 05:06:00,1.96502,1.96502,1.96431,1.96453,8000000.0
2007-11-27 05:07:00,1.96444,1.96444,1.96362,1.96362,10000000.0
2007-11-27 05:08:00,1.96347,1.96377,1.96347,1.96362,10000000.0
2007-11-27 05:09:00,1.96327,1.96432,1.96327,1.96432,16000000.0
2007-11-27 05:10:00,1.9647,1.9647,1.96333,1.96333,12000000.0
2007-11-27 05:11:00,1.9638,1.96425,1.96351,1.96425,11000000.0
2007-11-27 05:12:00,1.96378,1.96399,1.96377,1.96379,16000000.0
2007-11-27 05:13:00,1.9635,1.9635,1.96254,1.96254,9000000.0
2007-11-27 05:14:00,1.96189,1.96189,1.95934,1.96003,12000000.0
2007-11-27 05:15:00,1.96039,1.96089,1.96007,1.96007,8000000.0
2007-11-27 05:16:00,1.95877,1.95877,1.95687,1.95687,11000000.0
2007-11-27 05:17:00,1.95738,1.95759,1.95693,1.95693,9000000.0
2007-11-27 05:18:00,1.95706,1.95982,1.95706,1.95982,16000000.0
2007-11-27 05:19:00,1.96011,1.96011,1.9576,1.9576,9000000.0
2007-11-27 05:20:00,1.95582,1.95582,1.9542,1.95468,11000000.0
2007-11-27 05:21:00,1.95504,1.95531,1.95493,1.95531,7000000.0
2007-11-27 05:22:00,1.95573,1.95603,1.95544,1.95544,28000000.0
2007-11-27 05:23:00,1.95591,1.95619,1.95582,1.95582,7000000.0
2007-11-27 05:24:00,1.95573,1.95597,1.95573,1.95586,27000000.0
2007-11-27 05:25:00,1.95608,1.95671,1.95605,1.9566,47000000.0
2007-11-27 05:26:00,1.95806,1.95806,1.95696,1.95696,38000000.0
2007-11-27 05:27:00,1.95699,1.95705,1.95685,1.95699,7000000.0
2007-11-27 05:28:00,1.95723,1.95806,1.95714,1.95806,22000000.0
2007-11-27 05:29:00,1.95876,1.95926,1.95861,1.95926,11000000.0
2007-11-27 05:30:00,1.95991,1.96015,1.95991,1.96004,7000000.0
2007-11-27 05:31:00,1.95977,1.95977,1.95822,1.9585,8000000.0
2007-11-27 05:32:00,1.95905,1.95941,1.95905,1.95941,10000000.0
2007-11-27 05:33:00,1.95982,1.96044,1.95982,1.96014,10000000.0
2007-11-27 05:34:00,1.9607,1.9607,1.95995,1.95995,8000000.0
2007-11-27 05:35:00,1.95944,1.95944,1.95843,1.95843,10000000.0
2007-11-27 05:36:00,1.95769,1.95779,1.95656,1.95656,15000000.0
2007-11-27 05:37:00,1.95578,1.95578,1.95486,1.95493,11000000.0
2007-11-27 05:38:00,1.95518,1.95518,1.95481,1.95493,11000000.0
2007-11-27 05:39:00,1.95518,1.95573,1.95518,1.95555,7000000.0
2007-11-27 05:40:00,1.95528,1.95528,1.9535,1.9535,9000000.0
2007-11-27 05:41:00,1.95327,1.95329,1.9528,1.95329,9000000.0
2007-11-27 05:42:00,1.95395,1.95504,1.95395,1.95423,16000000.0
2007-11-27 05:43:00,1.95456,1.95456,1.95396,1.95396,8000000.0
2007-11-27 05:44:00,1.95416,1.95492,1.95416,1.95492,9000000.0
2007-11-27 05:45:00,1.95478,1.95508,1.95478,1.95497,13000000.0
2007-11-27 05:46:00,1.95461,1.955,1.95461,1.95493,10000000.0
2007-11-27 05:47:00,1.95535,1.95633,1.95535,1.95633,15000000.0
2007-11-27 05:48:00,1.95648,1.95684,1.9564,1.95684,11000000.0
2007-11-27 05:49:00,1.95713,1.95735,1.9567,1.95735,8000000.0
2007-11-27 05:50:00,1.95703,1.95703,1.95593,1.95593,13000000.0
2007-11-27 05:51:00,1.95583,1.95583,1.95533,1.95533,30000000.0
2007-11-27 05:52:00,1.95553,1.95573,1.95535,1.95573,15000000.0
2007-11-27 05:53:00,1.9557,1.95586,1.9557,1.95576,8000000.0
2007-11-27 05:54:00,1.95548,1.95548,1.95494,1.95529,16000000.0
2007-11-27 05:55:00,1.95498,1.95521,1.9547,1.95476,11000000.0
2007-11-27 05:56:00,1.95447,1.95447,1.95393,1.95439,33000000.0
2007-11-27 05:57:00,1.95514,1.95589,1.95514,1.95589,11000000.0
2007-11-27 05:58:00,1.95609,1.95609,1.95564,1.95567,19000000.0
2007-11-27 05:59:00,1.95558,1.9562,1.95558,1.9562,12000000.0
2007-11-27 06:00:00,1.95646,1.95679,1.95646,1.95659,25000000.0
2007-11-27 06:01:00,1.9565,1.95664,1.95638,1.95648,16000000.0
2007-11-27 06:02:00,1.9566,1.95808,1.9566,1.95808,13000000.0
2007-11-27 06:03:00,1.95881,1.95888,1.95861,1.95888,7000000.0
2007-11-27 06:04:00,1.95848,1.95867,1.95805,1.9583,11000000.0
2007-11-27 06:05:00,1.95855,1.95855,1.95777,1.95777,9000000.0
2007-11-27 06:06:00,1.95719,1.95749,1.95719,1.95732,8000000.0
2007-11-27 06:07:00,1.95725,1.95789,1.95725,1.95789,10000000.0
2007-11-27 06:08:00,1.95777,1.95806,1.95777,1.95791,8000000.0
2007-11-27 06:09:00,1.95843,1.95851,1.9584,1.9584,10000000.0
2007-11-27 06:10:00,1.9583,1.95851,1.95816,1.95851,8000000.0
2007-11-27 06:11:00,1.95836,1.95836,1.95755,1.95755,7000000.0
2007-11-27 06:12:00,1.95764,1.95793,1.95749,1.95749,10000000.0
2007-11-27 06:13:00,1.95754,1.95762,1.95753,1.95755,15000000.0
2007-11-27 06:14:00,1.95782,1.95782,1.95759,1.95766,7000000.0
2007-11-27 06:15:00,1.95795,1.95825,1.95785,1.95825,18000000.0
2007-11-27 06:16:00,1.95832,1.95844,1.95832,1.95841,11000000.0
2007-11-27 06:17:00,1.95855,1.95893,1.95855,1.95861,7000000.0
2007-11-27 06:18:00,1.95855,1.95865,1.95841,1.95842,13000000.0
2007-11-27 06:19:00,1.95859,1.95934,1.95859,1.95934,12000000.0
2007-11-27 06:20:00,1.95913,1.95945,1.95867,1.95945,18000000.0
2007-11-27 06:21:00,1.95946,1.96004,1.9589,1.96004,26000000.0
2007-11-27 06:22:00,1.96049,1.96129,1.96049,1.96129,11000000.0
2007-11-27 06:23:00,1.96265,1.96265,1.95848,1.95848,11000000.0
2007-11-27 06:24:00,1.9587,1.95954,1.9587,1.95954,11000000.0
2007-11-27 06:25:00,1.96008,1.96093,1.96008,1.96093,10000000.0
2007-11-27 06:26:00,1.96106,1.9611,1.96095,1.96095,7000000.0
2007-11-27 06:27:00,1.96085,1.96085,1.96055,1.96073,8000000.0
2007-11-27 06:28:00,1.96068,1.96073,1.96025,1.96025,7000000.0
2007-11-27 06:29:00,1.96025,1.96025,1.96001,1.96001,9000000.0
2007-11-27 06:30:00,1.95981,1.96059,1.95981,1.96056,11000000.0
2007-11-27 06:31:00,1.96113,1.96199,1.96113,1.96199,20000000.0
2007-11-27 06:32:00,1.96204,1.96204,1.96164,1.96168,31000000.0
2007-11-27 06:33:00,1.96147,1.96153,1.96131,1.96131,17000000.0
2007-11-27 06:34:00,1.96069,1.96077,1.96043,1.96043,9000000.0
2007-11-27 06:35:00,1.9603,1.96061,1.9603,1.96061,8000000.0
2007-11-27 06:36:00,1.96092,1.96096,1.9606,1.96094,10000000.0
2007-11-27 06:37:00,1.96132,1.96132,1.96097,1.96097,7000000.0
2007-11-27 06:38:00,1.96124,1.96124,1.96074,1.96091,8000000.0
2007-11-27 06:39:00,1.96085,1.96085,1.9601,1.96042,12000000.0
2007-11-27 06:40:00,1.96072,1.96085,1.96064,1.96085,8000000.0
2007-11-27 06:41:00,1.95985,1.96034,1.95975,1.96028,7000000.0
2007-11-27 06:42:00,1.96001,1.96101,1.96001,1.96101,7000000.0
2007-11-27 06:43:00,1.96161,1.96161,1.96092,1.96092,9000000.0
2007-11-27 06:44:00,1.96115,1.96142,1.96114,1.96138,11000000.0
2007-11-27 06:45:00,1.9615,1.96194,1.96146,1.96146,8000000.0
2007-11-27 06:46:00,1.96141,1.96182,1.9613,1.9613,8000000.0
2007-11-27 06:47:00,1.96104,1.96104,1.95767,1.95767,10000000.0
2007-11-27 06:48:00,1.95806,1.9585,1.95806,1.95838,8000000.0
2007-11-27 06:49:00,1.95853,1.95853,1.95835,1.95835,5000000.0
2007-11-27 06:50:00,1.95837,1.95859,1.95834,1.95859,9000000.0
2007-11-27 06:51:00,1.95864,1.95901,1.95864,1.95901,11000000.0
2007-11-27 06:52:00,1.95929,1.95929,1.9588,1.9588,7000000.0
2007-11-27 06:53:00,1.9582,1.95828,1.95811,1.95825,8000000.0
2007-11-27 06:54:00,1.95868,1.95936,1.95868,1.95936,11000000.0
2007-11-27 06:55:00,1.95918,1.95918,1.95886,1.95888,8000000.0
2007-11-27 06:56:00,1.95932,1.95941,1.95874,1.95874,13000000.0
2007-11-27 06:57:00,1.95857,1.95859,1.95837,1.95859,7000000.0
2007-11-27 06:58:00,1.95862,1.95865,1.95807,1.95842,16000000.0
2007-11-27 06:59:00,1.95852,1.95883,1.95848,1.95864,11000000.0
2007-11-27 07:00:00,1.95915,1.95915,1.95881,1.95899,8000000.0
2007-11-27 07:01:00,1.95876,1.9588,1.95848,1.9588,14000000.0
2007-11-27 07:02:00,1.95835,1.95861,1.9583,1.95831,18000000.0
2007-11-27 07:03:00,1.95785,1.95828,1.95785,1.95828,8000000.0
2007-11-27 07:04:00,1.95839,1.95875,1.95836,1.95875,8000000.0
2007-11-27 07:05:00,1.95879,1.95879,1.95841,1.95841,10000000.0
2007-11-27 07:06:00,1.95834,1.95834,1.95784,1.95784,8000000.0
2007-11-27 07:07:00,1.95784,1.95831,1.95766,1.95766,15000000.0
2007-11-27 07:08:00,1.95781,1.95815,1.95781,1.95787,18000000.0
2007-11-27 07:09:00,1.9579,1.95821,1.9579,1.95821,7000000.0
2007-11-27 07:10:00,1.95866,1.95887,1.95858,1.95875,18000000.0
2007-11-27 07:11:00,1.95825,1.95834,1.95814,1.95833,11000000.0
2007-11-27 07:12:00,1.9583,1.95859,1.95812,1.95859,11000000.0
2007-11-27 07:13:00,1.95872,1.95872,1.9581,1.9581,9000000.0
2007-11-27 07:14:00,1.95848,1.95875,1.95821,1.95821,12000000.0
2007-11-27 07:15:00,1.95815,1.95825,1.95799,1.95809,7000000.0
2007-11-27 07:16:00,1.95845,1.95862,1.95845,1.95862,12000000.0
2007-11-27 07:17:00,1.95862,1.95933,1.95862,1.95933,15000000.0
2007-11-27 07:18:00,1.95934,1.95934,1.95899,1.95899,8000000.0
2007-11-27 07:19:00,1.95898,1.95937,1.95898,1.95923,5000000.0
2007-11-27 07:20:00,1.95869,1.95896,1.95821,1.95821,9000000.0
2007-11-27 07:21:00,1.95866,1.95899,1.95866,1.95874,10000000.0
2007-11-27 07:22:00,1.9586,1.9586,1.95798,1.95798,7000000.0
2007-11-27 07:23:00,1.95783,1.95783,1.95715,1.95715,11000000.0
2007-11-27 07:24:00,1.95735,1.9579,1.95735,1.95785,23000000.0
2007-11-27 07:25:00,1.95796,1.95841,1.95796,1.95841,28000000.0
2007-11-27 07:26:00,1.95814,1.95826,1.95794,1.95794,14000000.0
2007-11-27 07:27:00,1.9576,1.9576,1.95719,1.95719,20000000.0
2007-11-27 07:28:00,1.95699,1.95709,1.95688,1.95688,17000000.0
2007-11-27 07:29:00,1.95686,1.95722,1.95677,1.9572,27000000.0
2007-11-27 07:30:00,1.9571,1.95726,1.95707,1.95715,20000000.0
2007-11-27 07:31:00,1.95726,1.95727,1.95717,1.95717,7000000.0
2007-11-27 07:32:00,1.95717,1.95764,1.95691,1.95764,11000000.0
2007-11-27 07:33:00,1.95759,1.95778,1.95741,1.95744,22000000.0
2007-11-27 07:34:00,1.95708,1.95748,1.9569,1.9569,16000000.0
2007-11-27 07:35:00,1.95705,1.95713,1.95671,1.95671,15000000.0
2007-11-27 07:36:00,1.95696,1.95709,1.95696,1.95704,8000000.0
2007-11-27 07:37:00,1.95705,1.95711,1.95688,1.95688,12000000.0
2007-11-27 07:38:00,1.95674,1.95687,1.9567,1.9567,7000000.0
2007-11-27 07:39:00,1.95621,1.95621,1.95538,1.95563,14000000.0
2007-11-27 07:40:00,1.9555,1.95555,1.95537,1.95541,9000000.0
2007-11-27 07:41:00,1.95531,1.95589,1.95531,1.95551,24000000.0
2007-11-27 07:42:00,1.95543,1.95575,1.95531,1.95557,5000000.0
2007-11-27 07:43:00,1.95537,1.95537,1.95271,1.95381,22000000.0
2007-11-27 07:44:00,1.95325,1.95336,1.95311,1.95333,10000000.0
2007-11-27 07:45:00,1.95331,1.95363,1.95316,1.95363,15000000.0
2007-11-27 07:46:00,1.95433,1.9546,1.95417,1.95417,17000000.0
2007-11-27 07:47:00,1.95381,1.95398,1.95381,1.95384,15000000.0
2007-11-27 07:48:00,1.95382,1.95387,1.95362,1.9537,10000000.0
2007-11-27 07:49:00,1.95419,1.95577,1.95419,1.95545,8000000.0
2007-11-27 07:50:00,1.95504,1.95548,1.95489,1.95548,17000000.0
2007-11-27 07:51:00,1.95556,1.95556,1.9552,1.95525,15000000.0
2007-11-27 07:52:00,1.95553,1.95604,1.95552,1.95599,29000000.0
2007-11-27 07:53:00,1.95595,1.95605,1.95487,1.95487,13000000.0
2007-11-27 07:54:00,1.95549,1.95567,1.95527,1.95527,23000000.0
2007-11-27 07:55:00,1.95519,1.9554,1.95519,1.95528,27000000.0
2007-11-27 07:56:00,1.95502,1.95506,1.95497,1.95504,18000000.0
2007-11-27 07:57:00,1.9549,1.95534,1.95437,1.95505,20000000.0
2007-11-27 07:58:00,1.95528,1.95564,1.95528,1.95564,13000000.0
2007-11-27 07:59:00,1.95537,1.95537,1.95507,1.95508,23000000.0
2007-11-27 08:00:00,1.95472,1.95531,1.95472,1.95531,31000000.0
2007-11-27 08:01:00,1.95549,1.95575,1.95549,1.95575,13000000.0
2007-11-27 08:02:00,1.95525,1.95525,1.955,1.95511,12000000.0
2007-11-27 08:03:00,1.95519,1.95605,1.95519,1.95605,20000000.0
2007-11-27 08:04:00,1.95629,1.95629,1.95545,1.95551,30000000.0
2007-11-27 08:05:00,1.95501,1.95522,1.95478,1.95522,9000000.0
2007-11-27 08:06:00,1.95526,1.95526,1.955,1.955,21000000.0
2007-11-27 08:07:00,1.95473,1.95486,1.95459,1.95459,15000000.0
2007-11-27 08:08:00,1.95461,1.95479,1.9546,1.9546,25000000.0
2007-11-27 08:09:00,1.95487,1.95503,1.9548,1.955,23000000.0
2007-11-27 08:10:00,1.955,1.955,1.9547,1.95475,27000000.0
2007-11-27 08:11:00,1.95467,1.95467,1.95421,1.95446,18000000.0
2007-11-27 08:12:00,1.9543,1.9543,1.95407,1.95414,22000000.0
2007-11-27 08:13:00,1.95411,1.95411,1.95358,1.95365,18000000.0
2007-11-27 08:14:00,1.95378,1.95418,1.95367,1.95408,33000000.0
2007-11-27 08:15:00,1.95435,1.95454,1.95434,1.95454,21000000.0
2007-11-27 08:16:00,1.95445,1.95483,1.95445,1.95483,21000000.0
2007-11-27 08:17:00,1.95504,1.95514,1.95497,1.95503,19000000.0
2007-11-27 08:18:00,1.95504,1.95504,1.95479,1.95488,17000000.0
2007-11-27 08:19:00,1.95525,1.95529,1.95496,1.95496,16000000.0
2007-11-27 08:20:00,1.95501,1.95513,1.95474,1.95513,13000000.0
2007-11-27 08:21:00,1.95514,1.95533,1.95503,1.95533,8000000.0
2007-11-27 08:22:00,1.95547,1.95557,1.9553,1.9553,26000000.0
2007-11-27 08:23:00,1.95492,1.95492,1.95455,1.95464,16000000.0
2007-11-27 08:24:00,1.95445,1.955,1.95445,1.95495,28000000.0
2007-11-27 08:25:00,1.95517,1.95539,1.95498,1.95539,49000000.0
2007-11-27 08:26:00,1.95591,1.95605,1.95579,1.95579,14000000.0
2007-11-27 08:27:00,1.95586,1.95615,1.95586,1.95614,31000000.0
2007-11-27 08:28:00,1.95623,1.95686,1.95623,1.95672,28000000.0
2007-11-27 08:29:00,1.95693,1.95723,1.95685,1.95723,32000000.0
2007-11-27 08:30:00,1.95693,1.95693,1.95555,1.95631,28000000.0
2007-11-27 08:31:00,1.95652,1.95667,1.95652,1.95658,40000000.0
2007-11-27 08:32:00,1.95663,1.95703,1.95663,1.95699,51000000.0
2007-11-27 08:33:00,1.95741,1.95747,1.95721,1.95721,48000000.0
2007-11-27 08:34:00,1.95681,1.95689,1.95608,1.95689,49000000.0
2007-11-27 08:35:00,1.95682,1.95689,1.95663,1.95685,39000000.0
2007-11-27 08:36:00,1.95696,1.9573,1.95685,1.95723,12000000.0
2007-11-27 08:37:00,1.95733,1.95748,1.95711,1.95711,25000000.0
2007-11-27 08:38:00,1.95699,1.95712,1.95687,1.95687,21000000.0
2007-11-27 08:39:00,1.95676,1.95706,1.95604,1.95706,23000000.0
2007-11-27 08:40:00,1.95701,1.95716,1.95697,1.95697,36000000.0
2007-11-27 08:41:00,1.95668,1.95697,1.95668,1.95689,30000000.0
2007-11-27 08:42:00,1.95706,1.95747,1.95689,1.95747,17000000.0
2007-11-27 08:43:00,1.95677,1.95677,1.95578,1.95578,23000000.0
2007-11-27 08:44:00,1.9559,1.95684,1.9559,1.95684,17000000.0
2007-11-27 08:45:00,1.95714,1.95739,1.95688,1.95739,37000000.0
2007-11-27 08:46:00,1.95711,1.95728,1.95646,1.95646,23000000.0
2007-11-27 08:47:00,1.95583,1.9564,1.95583,1.9564,25000000.0
2007-11-27 08:48:00,1.95652,1.95666,1.95632,1.95642,36000000.0
2007-11-27 08:49:00,1.95696,1.95714,1.95649,1.95666,27000000.0
2007-11-27 08:50:00,1.95666,1.95669,1.95638,1.95667,56000000.0
2007-11-27 08:51:00,1.95687,1.95734,1.95687,1.95734,32000000.0
2007-11-27 08:52:00,1.95692,1.95694,1.9566,1.95694,39000000.0
2007-11-27 08:53:00,1.95695,1.95724,1.9568,1.95711,63000000.0
2007-11-27 08:54:00,1.95724,1.95738,1.95724,1.95738,42000000.0
2007-11-27 08:55:00,1.95739,1.95739,1.95693,1.95693,55000000.0
2007-11-27 08:56:00,1.95641,1.95663,1.95641,1.95663,21000000.0
2007-11-27 08:57:00,1.95708,1.9575,1.95707,1.9575,23000000.0
2007-11-27 08:58:00,1.95751,1.95786,1.95744,1.95785,18000000.0
2007-11-27 08:59:00,1.95803,1.95803,1.95713,1.95713,12000000.0
2007-11-27 09:00:00,1.95691,1.95691,1.95535,1.95666,26000000.0
2007-11-27 09:01:00,1.95703,1.95703,1.95682,1.95692,19000000.0
2007-11-27 09:02:00,1.95671,1.95754,1.95671,1.95715,15000000.0
2007-11-27 09:03:00,1.95728,1.95756,1.95728,1.95737,16000000.0
2007-11-27 09:04:00,1.95757,1.95826,1.95757,1.95826,22000000.0
2007-11-27 09:05:00,1.95865,1.9591,1.95856,1.959,11000000.0
2007-11-27 09:06:00,1.95907,1.95934,1.95884,1.95934,31000000.0
2007-11-27 09:07:00,1.95946,1.9603,1.95946,1.96007,33000000.0
2007-11-27 09:08:00,1.96006,1.96006,1.95966,1.95966,17000000.0
2007-11-27 09:09:00,1.95975,1.95978,1.95955,1.95978,37000000.0
2007-11-27 09:10:00,1.95982,1.95982,1.95953,1.95968,31000000.0
2007-11-27 09:11:00,1.95978,1.95984,1.95969,1.95983,26000000.0
2007-11-27 09:12:00,1.95986,1.95986,1.95932,1.95965,41000000.0
2007-11-27 09:13:00,1.95942,1.95943,1.95823,1.95823,61000000.0
2007-11-27 09:14:00,1.95832,1.95853,1.95824,1.95829,57000000.0
2007-11-27 09:15:00,1.95836,1.959,1.95825,1.95892,33000000.0
2007-11-27 09:16:00,1.95889,1.9591,1.95889,1.95903,39000000.0
2007-11-27 09:17:00,1.95883,1.95889,1.95866,1.9587,40000000.0
2007-11-27 09:18:00,1.95841,1.95861,1.95824,1.95861,68000000.0
2007-11-27 09:19:00,1.95845,1.95845,1.95808,1.95825,52000000.0
2007-11-27 09:20:00,1.95857,1.95865,1.95772,1.95785,37000000.0
2007-11-27 09:21:00,1.95854,1.95894,1.95854,1.95874,61000000.0
2007-11-27 09:22:00,1.95846,1.95871,1.95846,1.95871,63000000.0
2007-11-27 09:23:00,1.95888,1.95917,1.95888,1.95905,65000000.0
2007-11-27 09:24:00,1.95834,1.95834,1.95771,1.95786,47000000.0
2007-11-27 09:25:00,1.95833,1.95894,1.95833,1.9586,32000000.0
2007-11-27 09:26:00,1.95859,1.95859,1.95815,1.95815,29000000.0
2007-11-27 09:27:00,1.95819,1.95832,1.95808,1.95827,55000000.0
2007-11-27 09:28:00,1.95807,1.95814,1.95797,1.95814,46000000.0
2007-11-27 09:29:00,1.95799,1.95799,1.95754,1.95781,32000000.0
2007-11-27 09:30:00,1.95789,1.95804,1.95789,1.95802,24000000.0
2007-11-27 09:31:00,1.95768,1.95768,1.95664,1.95664,18000000.0
2007-11-27 09:32:00,1.95648,1.9569,1.95648,1.9569,35000000.0
2007-11-27 09:33:00,1.95593,1.95593,1.95543,1.95558,43000000.0
2007-11-27 09:34:00,1.95524,1.95524,1.95444,1.95444,31000000.0
2007-11-27 09:35:00,1.95451,1.95507,1.95447,1.95461,47000000.0
2007-11-27 09:36:00,1.95449,1.95471,1.95436,1.95471,34000000.0
2007-11-27 09:37:00,1.95485,1.95509,1.95478,1.95509,49000000.0
2007-11-27 09:38:00,1.95521,1.95543,1.95521,1.95543,37000000.0
2007-11-27 09:39:00,1.95549,1.95571,1.95544,1.95571,61000000.0
2007-11-27 09:40:00,1.95565,1.95598,1.95565,1.95595,46000000.0
2007-11-27 09:41:00,1.95602,1.95604,1.9559,1.9559,33000000.0
2007-11-27 09:42:00,1.95582,1.95629,1.95582,1.95594,60000000.0
2007-11-27 09:43:00,1.95594,1.95629,1.95594,1.9561,66000000.0
2007-11-27 09:44:00,1.95662,1.95668,1.95612,1.95612,21000000.0
2007-11-27 09:45:00,1.95601,1.95604,1.95591,1.95596,22000000.0
2007-11-27 09:46:00,1.95586,1.95587,1.9557,1.95577,30000000.0
2007-11-27 09:47:00,1.95565,1.95565,1.95492,1.95492,24000000.0
2007-11-27 09:48:00,1.95513,1.95577,1.95513,1.95577,34000000.0
2007-11-27 09:49:00,1.95589,1.95589,1.95569,1.95576,26000000.0
2007-11-27 09:50:00,1.9558,1.95587,1.95563,1.95586,34000000.0
2007-11-27 09:51:00,1.95596,1.95602,1.95579,1.95591,56000000.0
2007-11-27 09:52:00,1.95579,1.95579,1.95535,1.95567,38000000.0
2007-11-27 09:53:00,1.956,1.95636,1.956,1.95636,32000000.0
2007-11-27 09:54:00,1.95652,1.95658,1.95644,1.95652,36000000.0
2007-11-27 09:55:00,1.95653,1.95654,1.95638,1.95642,38000000.0
2007-11-27 09:56:00,1.95612,1.95612,1.95582,1.95589,38000000.0
2007-11-27 09:57:00,1.95591,1.9561,1.95586,1.9561,30000000.0
2007-11-27 09:58:00,1.95625,1.95644,1.95625,1.95634,52000000.0
2007-11-27 09:59:00,1.95595,1.95595,1.95546,1.95546,32000000.0
2007-11-27 10:00:00,1.95529,1.95529,1.95495,1.95515,39000000.0
2007-11-27 10:01:00,1.9553,1.9553,1.95501,1.95501,44000000.0
2007-11-27 10:02:00,1.9551,1.9551,1.9546,1.95483,34000000.0
2007-11-27 10:03:00,1.95457,1.95457,1.95431,1.95431,47000000.0
2007-11-27 10:04:00,1.95427,1.95532,1.95427,1.95532,32000000.0
2007-11-27 10:05:00,1.95502,1.95502,1.95464,1.95464,32000000.0
2007-11-27 10:06:00,1.9541,1.95412,1.95391,1.95412,42000000.0
2007-11-27 10:07:00,1.95422,1.95422,1.95413,1.95417,51000000.0
2007-11-27 10:08:00,1.95427,1.95448,1.95399,1.95448,54000000.0
2007-11-27 10:09:00,1.95473,1.95606,1.95469,1.95606,53000000.0
2007-11-27 10:10:00,1.95629,1.95644,1.95591,1.9563,72000000.0
2007-11-27 10:11:00,1.95606,1.95608,1.95549,1.95549,61000000.0
2007-11-27 10:12:00,1.95555,1.95612,1.95555,1.95612,65000000.0
2007-11-27 10:13:00,1.95612,1.95643,1.9561,1.95643,56000000.0
2007-11-27 10:14:00,1.95642,1.95643,1.9561,1.9561,49000000.0
2007-11-27 10:15:00,1.95628,1.95631,1.95595,1.95612,46000000.0
2007-11-27 10:16:00,1.95641,1.95641,1.95613,1.95613,33000000.0
2007-11-27 10:17:00,1.95601,1.95632,1.95601,1.95625,37000000.0
2007-11-27 10:18:00,1.95622,1.95624,1.95576,1.95576,50000000.0
2007-11-27 10:19:00,1.95599,1.95604,1.95574,1.95574,59000000.0
2007-11-27 10:20:00,1.95605,1.95638,1.95576,1.95576,41000000.0
2007-11-27 10:21:00,1.95523,1.95523,1.955,1.9552,44000000.0
2007-11-27 10:22:00,1.95548,1.9557,1.95548,1.9557,47000000.0
2007-11-27 10:23:00,1.95579,1.95614,1.95579,1.9559,58000000.0
2007-11-27 10:24:00,1.95564,1.95584,1.95564,1.95569,43000000.0
2007-11-27 10:25:00,1.95564,1.95578,1.9555,1.95573,60000000.0
2007-11-27 10:26:00,1.95561,1.95564,1.95533,1.95564,64000000.0
2007-11-27 10:27:00,1.95584,1.95643,1.95584,1.95643,54000000.0
2007-11-27 10:28:00,1.9563,1.9563,1.9558,1.95587,62000000.0
2007-11-27 10:29:00,1.95553,1.95557,1.9554,1.95553,61000000.0
2007-11-27 10:30:00,1.95567,1.9558,1.9551,1.9551,36000000.0
2007-11-27 10:31:00,1.95499,1.95545,1.95483,1.95544,39000000.0
2007-11-27 10:32:00,1.95549,1.95556,1.95538,1.95551,44000000.0
2007-11-27 10:33:00,1.95561,1.95619,1.95561,1.95619,18000000.0
2007-11-27 10:34:00,1.95595,1.95595,1.95573,1.95586,20000000.0
2007-11-27 10:35:00,1.95575,1.95575,1.95526,1.95532,23000000.0
2007-11-27 10:36:00,1.95522,1.95522,1.95492,1.95503,32000000.0
2007-11-27 10:37:00,1.95554,1.9562,1.95554,1.9562,30000000.0
2007-11-27 10:38:00,1.95634,1.9564,1.95621,1.95634,26000000.0
2007-11-27 10:39:00,1.95634,1.95666,1.95634,1.95657,29000000.0
2007-11-27 10:40:00,1.95594,1.95594,1.95574,1.95585,19000000.0
2007-11-27 10:41:00,1.95593,1.95601,1.9556,1.9556,29000000.0
2007-11-27 10:42:00,1.95536,1.95536,1.95514,1.95514,38000000.0
2007-11-27 10:43:00,1.95515,1.95537,1.95515,1.95537,27000000.0
2007-11-27 10:44:00,1.95551,1.95566,1.95542,1.95542,26000000.0
2007-11-27 10:45:00,1.95534,1.95534,1.95495,1.95495,27000000.0
2007-11-27 10:46:00,1.95498,1.95498,1.95462,1.95462,35000000.0
2007-11-27 10:47:00,1.95358,1.95358,1.95234,1.95234,23000000.0
2007-11-27 10:48:00,1.95228,1.95306,1.95228,1.95286,44000000.0
2007-11-27 10:49:00,1.95371,1.9545,1.95371,1.9545,36000000.0
2007-11-27 10:50:00,1.95457,1.95457,1.95428,1.9545,47000000.0
2007-11-27 10:51:00,1.95455,1.95487,1.95455,1.95484,45000000.0
2007-11-27 10:52:00,1.9551,1.95523,1.9551,1.95519,33000000.0
2007-11-27 10:53:00,1.95522,1.95574,1.95522,1.95574,46000000.0
2007-11-27 10:54:00,1.95573,1.95595,1.95573,1.95591,35000000.0
2007-11-27 10:55:00,1.95605,1.95605,1.95525,1.95525,37000000.0
2007-11-27 10:56:00,1.95542,1.95565,1.95536,1.95536,33000000.0
2007-11-27 10:57:00,1.95527,1.95548,1.95521,1.95548,33000000.0
2007-11-27 10:58:00,1.95529,1.9556,1.95515,1.9556,26000000.0
2007-11-27 10:59:00,1.955,1.95603,1.955,1.95603,47000000.0
2007-11-27 11:00:00,1.95634,1.95683,1.95634,1.95662,39000000.0
2007-11-27 11:01:00,1.95656,1.95669,1.95656,1.9566,45000000.0
2007-11-27 11:02:00,1.95667,1.95718,1.95661,1.95687,17000000.0
2007-11-27 11:03:00,1.95684,1.95709,1.95684,1.95703,37000000.0
2007-11-27 11:04:00,1.95694,1.95694,1.95651,1.95665,40000000.0
2007-11-27 11:05:00,1.95693,1.95718,1.95686,1.95717,18000000.0
2007-11-27 11:06:00,1.95767,1.9578,1.95752,1.95752,19000000.0
2007-11-27 11:07:00,1.95723,1.95723,1.95646,1.95663,30000000.0
2007-11-27 11:08:00,1.95643,1.95651,1.95622,1.95622,30000000.0
2007-11-27 11:09:00,1.95672,1.95688,1.95649,1.95676,45000000.0
2007-11-27 11:10:00,1.95663,1.95695,1.95663,1.95674,35000000.0
2007-11-27 11:11:00,1.95643,1.95654,1.95627,1.95627,46000000.0
2007-11-27 11:12:00,1.95632,1.95689,1.95632,1.95689,55000000.0
2007-11-27 11:13:00,1.9571,1.95748,1.9571,1.95717,59000000.0
2007-11-27 11:14:00,1.95711,1.95726,1.95701,1.95708,41000000.0
2007-11-27 11:15:00,1.95708,1.95723,1.95674,1.95707,34000000.0
2007-11-27 11:16:00,1.95662,1.95662,1.95575,1.95575,20000000.0
2007-11-27 11:17:00,1.9558,1.95603,1.95577,1.95581,57000000.0
2007-11-27 11:18:00,1.95571,1.95673,1.95571,1.95673,44000000.0
2007-11-27 11:19:00,1.95683,1.95683,1.95632,1.95646,63000000.0
2007-11-27 11:20:00,1.95631,1.95631,1.95524,1.95524,43000000.0
2007-11-27 11:21:00,1.95515,1.95515,1.9547,1.95509,34000000.0
2007-11-27 11:22:00,1.95527,1.95586,1.95527,1.95576,56000000.0
2007-11-27 11:23:00,1.95555,1.95564,1.95531,1.95553,43000000.0
2007-11-27 11:24:00,1.95558,1.95595,1.95557,1.95595,53000000.0
2007-11-27 11:25:00,1.9559,1.95601,1.9558,1.95592,29000000.0
2007-11-27 11:26:00,1.95569,1.95582,1.95554,1.95575,41000000.0
2007-11-27 11:27:00,1.95609,1.95639,1.95608,1.95626,34000000.0
2007-11-27 11:28:00,1.95653,1.95741,1.95653,1.95741,36000000.0
2007-11-27 11:29:00,1.95775,1.95837,1.95775,1.95837,43000000.0
2007-11-27 11:30:00,1.95836,1.95847,1.95809,1.95842,24000000.0
2007-11-27 11:31:00,1.95851,1.95858,1.95809,1.95809,34000000.0
2007-11-27 11:32:00,1.95806,1.95818,1.95793,1.95793,46000000.0
2007-11-27 11:33:00,1.95798,1.95798,1.95757,1.95757,41000000.0
2007-11-27 11:34:00,1.95762,1.958,1.95762,1.958,28000000.0
2007-11-27 11:35:00,1.95773,1.95804,1.95773,1.95796,44000000.0
2007-11-27 11:36:00,1.95816,1.95824,1.95804,1.9581,48000000.0
2007-11-27 11:37:00,1.95828,1.95863,1.95828,1.95863,50000000.0
2007-11-27 11:38:00,1.95873,1.95882,1.95863,1.95882,37000000.0
2007-11-27 11:39:00,1.95915,1.95968,1.95915,1.95952,52000000.0
2007-11-27 11:40:00,1.9594,1.95974,1.9594,1.95974,27000000.0
2007-11-27 11:41:00,1.96032,1.96035,1.96023,1.96024,49000000.0
2007-11-27 11:42:00,1.96032,1.96038,1.96032,1.96038,22000000.0
2007-11-27 11:43:00,1.96045,1.96061,1.96034,1.96034,45000000.0
2007-11-27 11:44:00,1.96034,1.96044,1.96023,1.96023,42000000.0
2007-11-27 11:45:00,1.96018,1.9604,1.96018,1.9604,41000000.0
2007-11-27 11:46:00,1.96054,1.961,1.9605,1.961,38000000.0
2007-11-27 11:47:00,1.96079,1.96079,1.96027,1.96037,22000000.0
2007-11-27 11:48:00,1.96017,1.96017,1.95954,1.95954,27000000.0
2007-11-27 11:49:00,1.95876,1.95954,1.95876,1.95895,41000000.0
2007-11-27 11:50:00,1.9589,1.95913,1.9589,1.95905,44000000.0
2007-11-27 11:51:00,1.95916,1.95924,1.95877,1.95924,37000000.0
2007-11-27 11:52:00,1.95939,1.95959,1.95939,1.95949,37000000.0
2007-11-27 11:53:00,1.95937,1.95956,1.95935,1.95935,33000000.0
2007-11-27 11:54:00,1.95943,1.96033,1.95943,1.96033,37000000.0
2007-11-27 11:55:00,1.96073,1.96145,1.96073,1.96145,38000000.0
2007-11-27 11:56:00,1.96199,1.96212,1.96184,1.96184,51000000.0
2007-11-27 11:57:00,1.96148,1.96202,1.96148,1.96202,29000000.0
2007-11-27 11:58:00,1.96205,1.96205,1.96146,1.96146,31000000.0
2007-11-27 11:59:00,1.96145,1.96157,1.96143,1.96157,51000000.0
2007-11-27 12:00:00,1.9614,1.96153,1.96096,1.96096,23000000.0
2007-11-27 12:01:00,1.96083,1.96097,1.96078,1.96078,24000000.0
2007-11-27 12:02:00,1.96089,1.961,1.96088,1.96088,34000000.0
2007-11-27 12:03:00,1.96064,1.96066,1.96057,1.96058,36000000.0
2007-11-27 12:04:00,1.96055,1.96055,1.96028,1.96049,33000000.0
2007-11-27 12:05:00,1.9605,1.9605,1.96006,1.96006,26000000.0
2007-11-27 12:06:00,1.95996,1.95996,1.95943,1.9596,15000000.0
2007-11-27 12:07:00,1.95937,1.95968,1.95923,1.95968,23000000.0
2007-11-27 12:08:00,1.95992,1.95996,1.9598,1.95988,37000000.0
2007-11-27 12:09:00,1.95965,1.95965,1.959,1.959,11000000.0
2007-11-27 12:10:00,1.95925,1.95962,1.95925,1.95962,25000000.0
2007-11-27 12:11:00,1.95971,1.95974,1.95843,1.95843,33000000.0
2007-11-27 12:12:00,1.95852,1.95995,1.95852,1.95995,31000000.0
2007-11-27 12:13:00,1.96049,1.96163,1.96049,1.96155,24000000.0
2007-11-27 12:14:00,1.96158,1.96158,1.9614,1.96143,36000000.0
2007-11-27 12:15:00,1.96139,1.96177,1.96139,1.96173,29000000.0
2007-11-27 12:16:00,1.96189,1.96198,1.96174,1.96174,30000000.0
2007-11-27 12:17:00,1.9617,1.96174,1.96161,1.96161,41000000.0
2007-11-27 12:18:00,1.96155,1.96155,1.96107,1.96107,43000000.0
2007-11-27 12:19:00,1.96097,1.96119,1.96093,1.96119,37000000.0
2007-11-27 12:20:00,1.96119,1.96123,1.96101,1.96116,40000000.0
2007-11-27 12:21:00,1.96115,1.9614,1.9609,1.96109,61000000.0
2007-11-27 12:22:00,1.96111,1.96138,1.9611,1.96138,24000000.0
2007-11-27 12:23:00,1.96135,1.96135,1.96083,1.96083,23000000.0
2007-11-27 12:24:00,1.96097,1.96198,1.96097,1.96179,30000000.0
2007-11-27 12:25:00,1.96195,1.96253,1.96195,1.96253,22000000.0
2007-11-27 12:26:00,1.96279,1.96325,1.96279,1.96325,32000000.0
2007-11-27 12:27:00,1.96318,1.96318,1.96301,1.96313,25000000.0
2007-11-27 12:28:00,1.9631,1.96343,1.96292,1.96343,58000000.0
2007-11-27 12:29:00,1.96309,1.96309,1.96039,1.96116,71000000.0
2007-11-27 12:30:00,1.96308,1.96325,1.96134,1.96311,47000000.0
2007-11-27 12:31:00,1.96303,1.96305,1.96291,1.963,55000000.0
2007-11-27 12:32:00,1.9629,1.9629,1.96274,1.96276,32000000.0
2007-11-27 12:33:00,1.96281,1.96295,1.96261,1.96261,40000000.0
2007-11-27 12:34:00,1.96249,1.96307,1.96249,1.96294,14000000.0
2007-11-27 12:35:00,1.96315,1.96319,1.96304,1.96319,20000000.0
2007-11-27 12:36:00,1.96295,1.96296,1.96287,1.96293,36000000.0
2007-11-27 12:37:00,1.96294,1.96295,1.96287,1.96295,22000000.0
2007-11-27 12:38:00,1.9629,1.9629,1.96282,1.96287,12000000.0
2007-11-27 12:39:00,1.96276,1.96282,1.96263,1.96275,20000000.0
2007-11-27 12:40:00,1.96273,1.96273,1.96256,1.96256,16000000.0
2007-11-27 12:41:00,1.96251,1.96275,1.96251,1.96272,10000000.0
2007-11-27 12:42:00,1.96278,1.96289,1.96272,1.96286,26000000.0
2007-11-27 12:43:00,1.96297,1.96318,1.96297,1.96318,9000000.0
2007-11-27 12:44:00,1.9631,1.9631,1.96285,1.96292,21000000.0
2007-11-27 12:45:00,1.96266,1.96266,1.96252,1.96252,30000000.0
2007-11-27 12:46:00,1.96251,1.96285,1.96251,1.96267,41000000.0
2007-11-27 12:47:00,1.96231,1.96231,1.96201,1.96201,26000000.0
2007-11-27 12:48:00,1.96193,1.96193,1.96173,1.96186,27000000.0
2007-11-27 12:49:00,1.96173,1.96181,1.96157,1.96157,36000000.0
2007-11-27 12:50:00,1.96167,1.9618,1.96162,1.96168,34000000.0
2007-11-27 12:51:00,1.96176,1.96202,1.96172,1.96194,25000000.0
2007-11-27 12:52:00,1.96203,1.96203,1.96193,1.96195,26000000.0
2007-11-27 12:53:00,1.96188,1.96194,1.96185,1.96188,16000000.0
2007-11-27 12:54:00,1.96191,1.96193,1.96171,1.96171,28000000.0
2007-11-27 12:55:00,1.96191,1.96213,1.96186,1.96213,29000000.0
2007-11-27 12:56:00,1.96195,1.96202,1.96187,1.96202,30000000.0
2007-11-27 12:57:00,1.96187,1.96231,1.96183,1.96183,26000000.0
2007-11-27 12:58:00,1.96179,1.96197,1.96157,1.96197,14000000.0
2007-11-27 12:59:00,1.96182,1.96207,1.96177,1.96207,32000000.0
2007-11-27 13:00:00,1.96192,1.96202,1.96176,1.96176,20000000.0
2007-11-27 13:01:00,1.96177,1.96182,1.96152,1.9616,31000000.0
2007-11-27 13:02:00,1.96177,1.96209,1.96158,1.96158,12000000.0
2007-11-27 13:03:00,1.96116,1.96179,1.96116,1.96151,21000000.0
2007-11-27 13:04:00,1.96191,1.96191,1.96183,1.96184,7000000.0
2007-11-27 13:05:00,1.9617,1.96181,1.96161,1.96179,17000000.0
2007-11-27 13:06:00,1.9621,1.96259,1.9621,1.96259,22000000.0
2007-11-27 13:07:00,1.9626,1.96268,1.96251,1.96251,17000000.0
2007-11-27 13:08:00,1.96246,1.96246,1.96218,1.96218,37000000.0
2007-11-27 13:09:00,1.96206,1.96206,1.9619,1.9619,33000000.0
2007-11-27 13:10:00,1.96186,1.96208,1.96179,1.96179,32000000.0
2007-11-27 13:11:00,1.96204,1.96204,1.9618,1.9618,21000000.0
2007-11-27 13:12:00,1.96178,1.96212,1.96178,1.96212,7000000.0
2007-11-27 13:13:00,1.96214,1.96214,1.96198,1.962,11000000.0
2007-11-27 13:14:00,1.96215,1.96231,1.96215,1.96227,33000000.0
2007-11-27 13:15:00,1.96218,1.96218,1.96193,1.962,25000000.0
2007-11-27 13:16:00,1.96181,1.96181,1.96147,1.96157,20000000.0
2007-11-27 13:17:00,1.9615,1.96164,1.9615,1.96164,19000000.0
2007-11-27 13:18:00,1.96174,1.96179,1.96173,1.96175,41000000.0
2007-11-27 13:19:00,1.96166,1.9617,1.96152,1.9617,36000000.0
2007-11-27 13:20:00,1.962,1.96203,1.96177,1.96177,36000000.0
2007-11-27 13:21:00,1.96208,1.9622,1.96183,1.96183,54000000.0
2007-11-27 13:22:00,1.96187,1.96216,1.96187,1.96212,41000000.0
2007-11-27 13:23:00,1.9622,1.96234,1.96218,1.96218,11000000.0
2007-11-27 13:24:00,1.96213,1.96214,1.96208,1.96213,23000000.0
2007-11-27 13:25:00,1.96213,1.96239,1.96203,1.96239,25000000.0
2007-11-27 13:26:00,1.96232,1.96232,1.96207,1.96223,20000000.0
2007-11-27 13:27:00,1.96241,1.96243,1.96219,1.96219,32000000.0
2007-11-27 13:28:00,1.96211,1.96211,1.9619,1.9619,26000000.0
2007-11-27 13:29:00,1.96203,1.96231,1.96202,1.9623,25000000.0
2007-11-27 13:30:00,1.96206,1.96233,1.96183,1.96229,16000000.0
2007-11-27 13:31:00,1.96241,1.9627,1.96237,1.9627,21000000.0
2007-11-27 13:32:00,1.96253,1.96268,1.96247,1.96252,28000000.0
2007-11-27 13:33:00,1.96278,1.96309,1.96278,1.96292,18000000.0
2007-11-27 13:34:00,1.96291,1.96304,1.96277,1.96304,35000000.0
2007-11-27 13:35:00,1.96312,1.96324,1.96299,1.96324,10000000.0
2007-11-27 13:36:00,1.96285,1.96285,1.96257,1.96258,40000000.0
2007-11-27 13:37:00,1.96224,1.96228,1.96201,1.96224,22000000.0
2007-11-27 13:38:00,1.9621,1.96225,1.96189,1.96225,39000000.0
2007-11-27 13:39:00,1.96221,1.96226,1.96209,1.96212,32000000.0
2007-11-27 13:40:00,1.96229,1.96237,1.96215,1.96215,35000000.0
2007-11-27 13:41:00,1.96188,1.96204,1.96188,1.96204,27000000.0
2007-11-27 13:42:00,1.96211,1.96235,1.96211,1.96226,32000000.0
2007-11-27 13:43:00,1.96238,1.96256,1.96222,1.96238,26000000.0
2007-11-27 13:44:00,1.96243,1.96244,1.9619,1.9619,25000000.0
2007-11-27 13:45:00,1.96176,1.96176,1.96149,1.96155,21000000.0
2007-11-27 13:46:00,1.96129,1.96156,1.96129,1.96156,13000000.0
2007-11-27 13:47:00,1.96153,1.96166,1.96141,1.96141,22000000.0
2007-11-27 13:48:00,1.96158,1.9619,1.96158,1.9619,21000000.0
2007-11-27 13:49:00,1.96177,1.96177,1.96112,1.96112,24000000.0
2007-11-27 13:50:00,1.96138,1.96139,1.96116,1.96139,27000000.0
2007-11-27 13:51:00,1.96109,1.96109,1.96078,1.96089,27000000.0
2007-11-27 13:52:00,1.96037,1.96058,1.96033,1.96056,31000000.0
2007-11-27 13:53:00,1.9604,1.96053,1.96033,1.96036,31000000.0
2007-11-27 13:54:00,1.96037,1.96052,1.96037,1.96049,28000000.0
2007-11-27 13:55:00,1.96055,1.96069,1.96032,1.96069,33000000.0
2007-11-27 13:56:00,1.96085,1.96086,1.96065,1.96065,23000000.0
2007-11-27 13:57:00,1.96079,1.96079,1.96037,1.96047,19000000.0
2007-11-27 13:58:00,1.9604,1.9604,1.96033,1.96038,30000000.0
2007-11-27 13:59:00,1.96036,1.96098,1.96034,1.96098,39000000.0
2007-11-27 14:00:00,1.96133,1.9616,1.96133,1.96143,30000000.0
2007-11-27 14:01:00,1.9613,1.96139,1.96121,1.96138,16000000.0
2007-11-27 14:02:00,1.96118,1.96135,1.96109,1.96134,34000000.0
2007-11-27 14:03:00,1.96138,1.96142,1.96127,1.96135,24000000.0
2007-11-27 14:04:00,1.96142,1.96142,1.96113,1.96115,20000000.0
2007-11-27 14:05:00,1.961,1.96106,1.96065,1.96106,31000000.0
2007-11-27 14:06:00,1.96135,1.96172,1.96135,1.9615,28000000.0
2007-11-27 14:07:00,1.96166,1.96166,1.96113,1.96113,32000000.0
2007-11-27 14:08:00,1.96121,1.96155,1.96121,1.96155,22000000.0
2007-11-27 14:09:00,1.96186,1.96193,1.96182,1.96182,15000000.0
2007-11-27 14:10:00,1.96177,1.96185,1.96177,1.96183,24000000.0
2007-11-27 14:11:00,1.96151,1.96151,1.96129,1.96141,22000000.0
2007-11-27 14:12:00,1.96146,1.96157,1.96139,1.96151,17000000.0
2007-11-27 14:13:00,1.96135,1.96154,1.96133,1.96151,19000000.0
2007-11-27 14:14:00,1.96162,1.96163,1.9614,1.9614,22000000.0
2007-11-27 14:15:00,1.96184,1.96197,1.96168,1.96197,26000000.0
2007-11-27 14:16:00,1.96167,1.96168,1.96151,1.96168,10000000.0
2007-11-27 14:17:00,1.96197,1.96203,1.96181,1.96182,8000000.0
2007-11-27 14:18:00,1.9618,1.9618,1.96159,1.96173,13000000.0
2007-11-27 14:19:00,1.9616,1.96162,1.96126,1.96162,29000000.0
2007-11-27 14:20:00,1.96165,1.96165,1.9615,1.96162,15000000.0
2007-11-27 14:21:00,1.96152,1.96152,1.96111,1.96111,18000000.0
2007-11-27 14:22:00,1.96093,1.96148,1.96083,1.96148,10000000.0
2007-11-27 14:23:00,1.96137,1.96148,1.96135,1.96148,24000000.0
2007-11-27 14:24:00,1.96167,1.96185,1.96147,1.96177,17000000.0
2007-11-27 14:25:00,1.96175,1.96224,1.96175,1.9618,31000000.0
2007-11-27 14:26:00,1.96157,1.96198,1.96157,1.96173,14000000.0
2007-11-27 14:27:00,1.96194,1.96205,1.96173,1.96173,14000000.0
2007-11-27 14:28:00,1.96142,1.96205,1.96142,1.96192,9000000.0
2007-11-27 14:29:00,1.96199,1.96241,1.96199,1.96241,7000000.0
2007-11-27 14:30:00,1.96297,1.9635,1.96297,1.9632,17000000.0
2007-11-27 14:31:00,1.96342,1.96342,1.96318,1.96318,21000000.0
2007-11-27 14:32:00,1.96238,1.96238,1.96154,1.96169,8000000.0
2007-11-27 14:33:00,1.9626,1.96431,1.9626,1.96431,10000000.0
2007-11-27 14:34:00,1.96457,1.96479,1.964,1.964,11000000.0
2007-11-27 14:35:00,1.96399,1.96494,1.96399,1.96494,7000000.0
2007-11-27 14:36:00,1.96484,1.96507,1.96484,1.96488,8000000.0
2007-11-27 14:37:00,1.96518,1.96562,1.96515,1.96556,11000000.0
2007-11-27 14:38:00,1.96521,1.96528,1.96505,1.96528,7000000.0
2007-11-27 14:39:00,1.96541,1.96541,1.96491,1.96492,8000000.0
2007-11-27 14:40:00,1.96505,1.96505,1.96469,1.96472,8000000.0
2007-11-27 14:41:00,1.96501,1.96501,1.96456,1.96457,10000000.0
2007-11-27 14:42:00,1.96454,1.96505,1.96454,1.96461,9000000.0
2007-11-27 14:43:00,1.96517,1.96553,1.96517,1.96542,8000000.0
2007-11-27 14:44:00,1.96594,1.96608,1.96583,1.96598,8000000.0
2007-11-27 14:45:00,1.96569,1.96569,1.96523,1.96525,7000000.0
2007-11-27 14:46:00,1.96468,1.96474,1.96449,1.96472,9000000.0
2007-11-27 14:47:00,1.96516,1.96635,1.96516,1.96631,8000000.0
2007-11-27 14:48:00,1.96675,1.96703,1.96666,1.96699,8000000.0
2007-11-27 14:49:00,1.96636,1.96636,1.96594,1.96594,9000000.0
2007-11-27 14:50:00,1.9662,1.96638,1.96595,1.96638,7000000.0
2007-11-27 14:51:00,1.96611,1.96654,1.96605,1.96654,10000000.0
2007-11-27 14:52:00,1.96666,1.96741,1.96655,1.96741,7000000.0
2007-11-27 14:53:00,1.96769,1.96785,1.96747,1.96785,7000000.0
2007-11-27 14:54:00,1.96777,1.96777,1.96696,1.96724,8000000.0
2007-11-27 14:55:00,1.96754,1.9683,1.96754,1.9683,7000000.0
2007-11-27 14:56:00,1.9685,1.96869,1.96826,1.96856,8000000.0
2007-11-27 14:57:00,1.96847,1.96859,1.96834,1.9684,7000000.0
2007-11-27 14:58:00,1.96846,1.96895,1.96837,1.96837,8000000.0
2007-11-27 14:59:00,1.96819,1.96876,1.96819,1.96876,8000000.0
2007-11-27 15:00:00,1.96927,1.96955,1.96921,1.96921,7000000.0
2007-11-27 15:01:00,1.96879,1.9688,1.96753,1.96753,8000000.0
2007-11-27 15:02:00,1.96706,1.96746,1.96706,1.96731,7000000.0
2007-11-27 15:03:00,1.96737,1.96883,1.96703,1.96883,7000000.0
2007-11-27 15:04:00,1.96954,1.97021,1.96929,1.97021,8000000.0
2007-11-27 15:05:00,1.97006,1.97031,1.96991,1.9701,7000000.0
2007-11-27 15:06:00,1.97034,1.97055,1.97013,1.97055,8000000.0
2007-11-27 15:07:00,1.97063,1.97063,1.96941,1.96941,11000000.0
2007-11-27 15:08:00,1.96936,1.96966,1.96936,1.9696,8000000.0
2007-11-27 15:09:00,1.96935,1.96939,1.96906,1.96906,7000000.0
2007-11-27 15:10:00,1.96898,1.96965,1.96898,1.96965,7000000.0
2007-11-27 15:11:00,1.96984,1.97005,1.96971,1.96997,11000000.0
2007-11-27 15:12:00,1.97039,1.97045,1.97012,1.97045,10000000.0
2007-11-27 15:13:00,1.97011,1.97011,1.96917,1.96917,9000000.0
2007-11-27 15:14:00,1.96922,1.9701,1.96922,1.9695,10000000.0
2007-11-27 15:15:00,1.96975,1.9698,1.96954,1.9698,8000000.0
2007-11-27 15:16:00,1.9695,1.96972,1.96859,1.96859,9000000.0
2007-11-27 15:17:00,1.96913,1.97021,1.96913,1.97008,9000000.0
2007-11-27 15:18:00,1.97028,1.97082,1.96924,1.96924,8000000.0
2007-11-27 15:19:00,1.96954,1.96954,1.96881,1.96881,7000000.0
2007-11-27 15:20:00,1.96909,1.96928,1.96847,1.96847,9000000.0
2007-11-27 15:21:00,1.96796,1.96796,1.96739,1.96748,8000000.0
2007-11-27 15:22:00,1.96683,1.96729,1.96683,1.96684,9000000.0
2007-11-27 15:23:00,1.96698,1.96734,1.96684,1.96684,8000000.0
2007-11-27 15:24:00,1.96611,1.96695,1.96594,1.96695,8000000.0
2007-11-27 15:25:00,1.96674,1.96674,1.96573,1.96573,7000000.0
2007-11-27 15:26:00,1.96561,1.96581,1.96561,1.96578,7000000.0
2007-11-27 15:27:00,1.96638,1.96703,1.96638,1.96685,7000000.0
2007-11-27 15:28:00,1.9675,1.96848,1.9675,1.96848,11000000.0
2007-11-27 15:29:00,1.96803,1.96803,1.96755,1.96798,7000000.0
2007-11-27 15:30:00,1.9689,1.96943,1.9689,1.96898,9000000.0
2007-11-27 15:31:00,1.9689,1.96892,1.96873,1.96875,9000000.0
2007-11-27 15:32:00,1.96862,1.96901,1.96862,1.96901,10000000.0
2007-11-27 15:33:00,1.969,1.97037,1.96897,1.97037,8000000.0
2007-11-27 15:34:00,1.97061,1.97061,1.96943,1.96943,9000000.0
2007-11-27 15:35:00,1.96963,1.96981,1.96963,1.96981,7000000.0
2007-11-27 15:36:00,1.96967,1.96978,1.96942,1.96942,7000000.0
2007-11-27 15:37:00,1.96925,1.96929,1.96895,1.96919,8000000.0
2007-11-27 15:38:00,1.96758,1.96944,1.96758,1.96784,7000000.0
2007-11-27 15:39:00,1.96729,1.96729,1.96698,1.96719,10000000.0
2007-11-27 15:40:00,1.96752,1.96784,1.96752,1.96765,9000000.0
2007-11-27 15:41:00,1.9677,1.96781,1.96746,1.96746,11000000.0
2007-11-27 15:42:00,1.96734,1.96734,1.96662,1.96662,8000000.0
2007-11-27 15:43:00,1.96673,1.96676,1.9664,1.96663,8000000.0
2007-11-27 15:44:00,1.96686,1.96686,1.96664,1.9668,8000000.0
2007-11-27 15:45:00,1.96662,1.96662,1.96583,1.9659,8000000.0
2007-11-27 15:46:00,1.9659,1.9665,1.9659,1.9665,10000000.0
2007-11-27 15:47:00,1.96685,1.96689,1.96648,1.9665,7000000.0
2007-11-27 15:48:00,1.96716,1.96792,1.96716,1.96792,7000000.0
2007-11-27 15:49:00,1.9679,1.96819,1.96737,1.96737,8000000.0
2007-11-27 15:50:00,1.96663,1.96745,1.96663,1.96726,8000000.0
2007-11-27 15:51:00,1.96732,1.96783,1.96732,1.96783,9000000.0
2007-11-27 15:52:00,1.96759,1.96759,1.96706,1.96717,7000000.0
2007-11-27 15:53:00,1.96693,1.96741,1.96651,1.96651,7000000.0
2007-11-27 15:54:00,1.96674,1.96701,1.96674,1.96701,11000000.0
2007-11-27 15:55:00,1.96734,1.96802,1.96734,1.96755,9000000.0
2007-11-27 15:56:00,1.96786,1.96786,1.96743,1.96743,7000000.0
2007-11-27 15:57:00,1.96688,1.96715,1.96683,1.96713,10000000.0
2007-11-27 15:58:00,1.96707,1.96712,1.9669,1.9669,10000000.0
2007-11-27 15:59:00,1.96684,1.96685,1.96671,1.9668,7000000.0
2007-11-27 16:00:00,1.96649,1.96705,1.96649,1.96705,7000000.0
2007-11-27 16:01:00,1.96699,1.96745,1.96699,1.96738,9000000.0
2007-11-27 16:02:00,1.96718,1.96761,1.96718,1.96761,8000000.0
2007-11-27 16:03:00,1.96801,1.96819,1.96787,1.96815,11000000.0
2007-11-27 16:04:00,1.96866,1.96894,1.96857,1.96894,8000000.0
2007-11-27 16:05:00,1.96893,1.96893,1.96825,1.96825,9000000.0
2007-11-27 16:06:00,1.96822,1.96822,1.96792,1.96812,10000000.0
2007-11-27 16:07:00,1.96796,1.96796,1.96691,1.96691,10000000.0
2007-11-27 16:08:00,1.96671,1.96705,1.96654,1.96705,8000000.0
2007-11-27 16:09:00,1.96706,1.96709,1.96691,1.96691,7000000.0
2007-11-27 16:10:00,1.96717,1.96749,1.96717,1.96736,7000000.0
2007-11-27 16:11:00,1.9668,1.96693,1.96664,1.96683,10000000.0
2007-11-27 16:12:00,1.96669,1.96686,1.9666,1.9666,9000000.0
2007-11-27 16:13:00,1.96619,1.96629,1.9661,1.96627,7000000.0
2007-11-27 16:14:00,1.96632,1.96642,1.96625,1.96625,11000000.0
2007-11-27 16:15:00,1.96627,1.96638,1.96619,1.96638,7000000.0
2007-11-27 16:16:00,1.96621,1.96669,1.96618,1.96669,7000000.0
2007-11-27 16:17:00,1.96758,1.96871,1.96758,1.96871,11000000.0
2007-11-27 16:18:00,1.96872,1.96872,1.96815,1.96818,11000000.0
2007-11-27 16:19:00,1.9685,1.9685,1.96808,1.96808,11000000.0
2007-11-27 16:20:00,1.96807,1.96807,1.96739,1.96739,9000000.0
2007-11-27 16:21:00,1.96718,1.96727,1.96717,1.96724,9000000.0
2007-11-27 16:22:00,1.96712,1.96712,1.96677,1.96712,8000000.0
2007-11-27 16:23:00,1.96712,1.96776,1.96712,1.96776,8000000.0
2007-11-27 16:24:00,1.96796,1.9683,1.96776,1.9683,10000000.0
2007-11-27 16:25:00,1.96855,1.96855,1.96836,1.96841,7000000.0
2007-11-27 16:26:00,1.96841,1.9685,1.96819,1.9685,7000000.0
2007-11-27 16:27:00,1.96838,1.96891,1.9683,1.96891,11000000.0
2007-11-27 16:28:00,1.96885,1.96894,1.96874,1.96894,11000000.0
2007-11-27 16:29:00,1.96904,1.96904,1.96873,1.96894,7000000.0
2007-11-27 16:30:00,1.96895,1.96895,1.96861,1.96868,8000000.0
2007-11-27 16:31:00,1.96889,1.96901,1.96889,1.96895,7000000.0
2007-11-27 16:32:00,1.96864,1.96864,1.9666,1.96668,8000000.0
2007-11-27 16:33:00,1.96662,1.96667,1.96645,1.96667,11000000.0
2007-11-27 16:34:00,1.96714,1.96714,1.9665,1.9665,8000000.0
2007-11-27 16:35:00,1.96629,1.96629,1.96488,1.96488,7000000.0
2007-11-27 16:36:00,1.96468,1.96468,1.96443,1.96468,8000000.0
2007-11-27 16:37:00,1.96417,1.96417,1.96239,1.96239,8000000.0
2007-11-27 16:38:00,1.96186,1.96357,1.96186,1.96357,7000000.0
2007-11-27 16:39:00,1.96244,1.96296,1.96233,1.96296,8000000.0
2007-11-27 16:40:00,1.96344,1.96367,1.9634,1.96367,11000000.0
2007-11-27 16:41:00,1.96415,1.96424,1.96337,1.96337,10000000.0
2007-11-27 16:42:00,1.96288,1.96298,1.96276,1.9629,7000000.0
2007-11-27 16:43:00,1.96301,1.96312,1.96297,1.96307,7000000.0
2007-11-27 16:44:00,1.96383,1.96463,1.96383,1.96441,7000000.0
2007-11-27 16:45:00,1.96467,1.96594,1.96464,1.96594,11000000.0
2007-11-27 16:46:00,1.96602,1.96602,1.96537,1.96564,11000000.0
2007-11-27 16:47:00,1.96453,1.96453,1.96371,1.96371,7000000.0
2007-11-27 16:48:00,1.96357,1.96358,1.96337,1.9634,10000000.0
2007-11-27 16:49:00,1.96302,1.96347,1.96283,1.96347,8000000.0
2007-11-27 16:50:00,1.96348,1.96386,1.96348,1.96386,8000000.0
2007-11-27 16:51:00,1.96376,1.96376,1.9635,1.9635,9000000.0
2007-11-27 16:52:00,1.96315,1.96341,1.96301,1.96318,7000000.0
2007-11-27 16:53:00,1.96367,1.96367,1.96302,1.96302,8000000.0
2007-11-27 16:54:00,1.96264,1.96318,1.96257,1.96318,7000000.0
2007-11-27 16:55:00,1.96357,1.96384,1.96357,1.9638,11000000.0
2007-11-27 16:56:00,1.96382,1.96382,1.96301,1.96301,11000000.0
2007-11-27 16:57:00,1.96306,1.9632,1.963,1.963,7000000.0
2007-11-27 16:58:00,1.96232,1.96232,1.96191,1.96191,8000000.0
2007-11-27 16:59:00,1.96046,1.96206,1.96046,1.96191,7000000.0
2007-11-27 17:00:00,1.96269,1.96379,1.9625,1.96378,11000000.0
2007-11-27 17:01:00,1.96345,1.96345,1.96297,1.96317,7000000.0
2007-11-27 17:02:00,1.96316,1.96381,1.96316,1.96381,8000000.0
2007-11-27 17:03:00,1.96354,1.96354,1.96115,1.96281,7000000.0
2007-11-27 17:04:00,1.96286,1.96325,1.96286,1.96325,7000000.0
2007-11-27 17:05:00,1.96339,1.96341,1.96327,1.96329,10000000.0
2007-11-27 17:06:00,1.96291,1.96296,1.96257,1.96257,9000000.0
2007-11-27 17:07:00,1.96307,1.9637,1.96307,1.96357,8000000.0
2007-11-27 17:08:00,1.96391,1.96394,1.96357,1.96394,9000000.0
2007-11-27 17:09:00,1.9639,1.9639,1.9634,1.96366,8000000.0
2007-11-27 17:10:00,1.96366,1.96495,1.96366,1.96495,9000000.0
2007-11-27 17:11:00,1.96531,1.96555,1.96514,1.96555,8000000.0
2007-11-27 17:12:00,1.96492,1.96587,1.96464,1.96587,7000000.0
2007-11-27 17:13:00,1.96642,1.96682,1.96642,1.96675,8000000.0
2007-11-27 17:14:00,1.96682,1.96782,1.96682,1.96749,8000000.0
2007-11-27 17:15:00,1.96782,1.96815,1.96782,1.96785,7000000.0
2007-11-27 17:16:00,1.96839,1.96873,1.96839,1.96863,10000000.0
2007-11-27 17:17:00,1.96769,1.96769,1.96653,1.96653,7000000.0
2007-11-27 17:18:00,1.96633,1.96647,1.96615,1.96615,9000000.0
2007-11-27 17:19:00,1.9662,1.96633,1.96616,1.96618,7000000.0
2007-11-27 17:20:00,1.96619,1.96638,1.96619,1.96626,8000000.0
2007-11-27 17:21:00,1.96617,1.96644,1.96617,1.96638,10000000.0
2007-11-27 17:22:00,1.96627,1.96659,1.96627,1.96648,8000000.0
2007-11-27 17:23:00,1.96662,1.96662,1.96536,1.96536,8000000.0
2007-11-27 17:24:00,1.96485,1.96494,1.96469,1.96469,7000000.0
2007-11-27 17:25:00,1.96501,1.96501,1.96439,1.96439,7000000.0
2007-11-27 17:26:00,1.96389,1.96389,1.96313,1.96313,7000000.0
2007-11-27 17:27:00,1.96317,1.96317,1.96299,1.96314,9000000.0
2007-11-27 17:28:00,1.96299,1.96299,1.96258,1.96262,7000000.0
2007-11-27 17:29:00,1.9621,1.96219,1.96195,1.96195,8000000.0
2007-11-27 17:30:00,1.96174,1.96174,1.96084,1.9611,8000000.0
2007-11-27 17:31:00,1.96011,1.96053,1.96011,1.96023,9000000.0
2007-11-27 17:32:00,1.9602,1.96021,1.95922,1.95922,8000000.0
2007-11-27 17:33:00,1.95914,1.95956,1.95914,1.95932,11000000.0
2007-11-27 17:34:00,1.95895,1.9593,1.95889,1.9593,9000000.0
2007-11-27 17:35:00,1.9596,1.9596,1.95899,1.95921,7000000.0
2007-11-27 17:36:00,1.95974,1.96047,1.95974,1.96015,7000000.0
2007-11-27 17:37:00,1.96023,1.96023,1.95976,1.95986,7000000.0
2007-11-27 17:38:00,1.95984,1.95984,1.95967,1.95973,8000000.0
2007-11-27 17:39:00,1.95987,1.96056,1.95987,1.96056,7000000.0
2007-11-27 17:40:00,1.96076,1.96076,1.96053,1.96053,9000000.0
2007-11-27 17:41:00,1.96031,1.96097,1.96031,1.96063,8000000.0
2007-11-27 17:42:00,1.9612,1.96145,1.96038,1.96038,11000000.0
2007-11-27 17:43:00,1.95981,1.95981,1.95946,1.95968,7000000.0
2007-11-27 17:44:00,1.95882,1.95896,1.95857,1.95896,10000000.0
2007-11-27 17:45:00,1.95899,1.95899,1.95868,1.95869,7000000.0
2007-11-27 17:46:00,1.95852,1.95857,1.95824,1.95824,8000000.0
2007-11-27 17:47:00,1.95807,1.95807,1.9573,1.95759,8000000.0
2007-11-27 17:48:00,1.95742,1.95745,1.95709,1.95713,7000000.0
2007-11-27 17:49:00,1.95656,1.95656,1.95561,1.95561,7000000.0
2007-11-27 17:50:00,1.95554,1.95581,1.95554,1.9558,7000000.0
2007-11-27 17:51:00,1.95565,1.95594,1.95565,1.95592,7000000.0
2007-11-27 17:52:00,1.95568,1.95591,1.95568,1.95586,7000000.0
2007-11-27 17:53:00,1.95595,1.95607,1.95572,1.95607,7000000.0
2007-11-27 17:54:00,1.95639,1.95704,1.95639,1.95693,11000000.0
2007-11-27 17:55:00,1.95707,1.95752,1.95707,1.95724,7000000.0
2007-11-27 17:56:00,1.95726,1.95729,1.95718,1.95719,7000000.0
2007-11-27 17:57:00,1.95694,1.95694,1.95581,1.95581,10000000.0
2007-11-27 17:58:00,1.95567,1.95583,1.95567,1.95575,10000000.0
2007-11-27 17:59:00,1.95592,1.95592,1.9552,1.9552,10000000.0
2007-11-27 18:00:00,1.95524,1.95544,1.9551,1.95544,10000000.0
2007-11-27 18:01:00,1.95565,1.95606,1.95564,1.95606,8000000.0
2007-11-27 18:02:00,1.95604,1.95604,1.95563,1.95565,8000000.0
2007-11-27 18:03:00,1.95595,1.9561,1.95593,1.95593,10000000.0
2007-11-27 18:04:00,1.95627,1.95637,1.95619,1.95634,8000000.0
2007-11-27 18:05:00,1.95621,1.95633,1.9561,1.9561,10000000.0
2007-11-27 18:06:00,1.95624,1.95625,1.95604,1.95604,10000000.0
2007-11-27 18:07:00,1.95676,1.95723,1.95676,1.95723,8000000.0
2007-11-27 18:08:00,1.95734,1.95734,1.95666,1.95671,8000000.0
2007-11-27 18:09:00,1.95777,1.95835,1.95771,1.95771,8000000.0
2007-11-27 18:10:00,1.95723,1.95723,1.95573,1.95573,11000000.0
2007-11-27 18:11:00,1.95503,1.95503,1.95458,1.95461,7000000.0
2007-11-27 18:12:00,1.95443,1.95447,1.95413,1.95423,9000000.0
2007-11-27 18:13:00,1.9541,1.95418,1.95379,1.95413,11000000.0
2007-11-27 18:14:00,1.95389,1.95389,1.95363,1.95369,7000000.0
2007-11-27 18:15:00,1.95364,1.95379,1.95352,1.95354,8000000.0
2007-11-27 18:16:00,1.95353,1.95356,1.95331,1.95331,11000000.0
2007-11-27 18:17:00,1.95334,1.95334,1.95298,1.95298,10000000.0
2007-11-27 18:18:00,1.95292,1.95318,1.95292,1.95318,8000000.0
2007-11-27 18:19:00,1.95313,1.95337,1.95313,1.9532,9000000.0
2007-11-27 18:20:00,1.95298,1.95298,1.95271,1.95271,7000000.0
2007-11-27 18:21:00,1.95279,1.95307,1.95107,1.95279,11000000.0
2007-11-27 18:22:00,1.9529,1.9532,1.95284,1.9532,11000000.0
2007-11-27 18:23:00,1.95333,1.9536,1.95327,1.95349,8000000.0
2007-11-27 18:24:00,1.95384,1.95423,1.95384,1.95419,10000000.0
2007-11-27 18:25:00,1.95415,1.95468,1.95415,1.95468,7000000.0
2007-11-27 18:26:00,1.95457,1.95475,1.95423,1.95423,8000000.0
2007-11-27 18:27:00,1.95366,1.95413,1.95349,1.95413,7000000.0
2007-11-27 18:28:00,1.95439,1.95439,1.95361,1.95361,7000000.0
2007-11-27 18:29:00,1.9538,1.95396,1.95368,1.95396,7000000.0
2007-11-27 18:30:00,1.95397,1.95397,1.95376,1.95376,8000000.0
2007-11-27 18:31:00,1.95383,1.95394,1.95347,1.95391,9000000.0
2007-11-27 18:32:00,1.95404,1.95462,1.95404,1.95462,11000000.0
2007-11-27 18:33:00,1.95462,1.95462,1.95403,1.95426,11000000.0
2007-11-27 18:34:00,1.95461,1.95461,1.95411,1.95411,7000000.0
2007-11-27 18:35:00,1.95354,1.95354,1.95317,1.95334,8000000.0
2007-11-27 18:36:00,1.95324,1.95338,1.95312,1.95338,7000000.0
2007-11-27 18:37:00,1.95273,1.95293,1.95264,1.95287,8000000.0
2007-11-27 18:38:00,1.95285,1.95299,1.95257,1.95257,8000000.0
2007-11-27 18:39:00,1.95235,1.95274,1.95235,1.95274,7000000.0
2007-11-27 18:40:00,1.95241,1.95251,1.95225,1.95251,7000000.0
2007-11-27 18:41:00,1.95243,1.95243,1.95183,1.95183,8000000.0
2007-11-27 18:42:00,1.95193,1.95207,1.95183,1.95207,11000000.0
2007-11-27 18:43:00,1.95211,1.95275,1.95192,1.95275,8000000.0
2007-11-27 18:44:00,1.95291,1.95326,1.95291,1.95314,7000000.0
2007-11-27 18:45:00,1.95271,1.95289,1.95255,1.95289,11000000.0
2007-11-27 18:46:00,1.95304,1.95313,1.95268,1.95288,9000000.0
2007-11-27 18:47:00,1.95333,1.95382,1.95333,1.95343,8000000.0
2007-11-27 18:48:00,1.95371,1.95375,1.95321,1.95333,9000000.0
2007-11-27 18:49:00,1.95279,1.95312,1.95267,1.95312,7000000.0
2007-11-27 18:50:00,1.95385,1.95392,1.95371,1.95372,11000000.0
2007-11-27 18:51:00,1.95425,1.95425,1.95377,1.95377,7000000.0
2007-11-27 18:52:00,1.95366,1.95388,1.95366,1.95383,8000000.0
2007-11-27 18:53:00,1.95423,1.95481,1.95423,1.9548,11000000.0
2007-11-27 18:54:00,1.95442,1.95447,1.95428,1.95436,7000000.0
2007-11-27 18:55:00,1.95451,1.95463,1.95421,1.95421,7000000.0
2007-11-27 18:56:00,1.95377,1.95377,1.95326,1.95326,7000000.0
2007-11-27 18:57:00,1.95321,1.95321,1.95298,1.95304,10000000.0
2007-11-27 18:58:00,1.95324,1.95402,1.95324,1.95401,9000000.0
2007-11-27 18:59:00,1.95415,1.95437,1.95406,1.95437,8000000.0
2007-11-27 19:00:00,1.95442,1.95475,1.95442,1.95475,7000000.0
2007-11-27 19:01:00,1.95456,1.95456,1.95398,1.95429,7000000.0
2007-11-27 19:02:00,1.95384,1.95384,1.95363,1.95374,8000000.0
2007-11-27 19:03:00,1.95384,1.95398,1.95382,1.95382,7000000.0
2007-11-27 19:04:00,1.95389,1.95389,1.95307,1.95307,8000000.0
2007-11-27 19:05:00,1.95315,1.95338,1.95313,1.95323,8000000.0
2007-11-27 19:06:00,1.9536,1.95378,1.95325,1.95366,8000000.0
2007-11-27 19:07:00,1.9538,1.9548,1.9538,1.9548,9000000.0
2007-11-27 19:08:00,1.955,1.95538,1.955,1.95508,8000000.0
2007-11-27 19:09:00,1.95477,1.955,1.95467,1.955,7000000.0
2007-11-27 19:10:00,1.95479,1.95496,1.95469,1.95496,11000000.0
2007-11-27 19:11:00,1.95523,1.95523,1.95499,1.95518,10000000.0
2007-11-27 19:12:00,1.95524,1.95577,1.95524,1.95577,7000000.0
2007-11-27 19:13:00,1.95526,1.95526,1.95233,1.95371,8000000.0
2007-11-27 19:14:00,1.95458,1.95471,1.95451,1.95451,8000000.0
2007-11-27 19:15:00,1.95447,1.95447,1.95389,1.95416,10000000.0
2007-11-27 19:16:00,1.95446,1.95456,1.95445,1.9545,8000000.0
2007-11-27 19:17:00,1.9546,1.95462,1.95402,1.95402,10000000.0
2007-11-27 19:18:00,1.95397,1.95414,1.95395,1.95411,11000000.0
2007-11-27 19:19:00,1.95391,1.95426,1.95391,1.95414,8000000.0
2007-11-27 19:20:00,1.95385,1.95399,1.95385,1.95394,11000000.0
2007-11-27 19:21:00,1.95462,1.95463,1.95437,1.95437,10000000.0
2007-11-27 19:22:00,1.95421,1.95467,1.95421,1.95467,9000000.0
2007-11-27 19:23:00,1.95473,1.95484,1.95463,1.95484,8000000.0
2007-11-27 19:24:00,1.95449,1.95449,1.95362,1.95362,9000000.0
2007-11-27 19:25:00,1.95375,1.95375,1.9534,1.9534,9000000.0
2007-11-27 19:26:00,1.95338,1.95376,1.95338,1.95376,7000000.0
2007-11-27 19:27:00,1.95384,1.954,1.95369,1.954,8000000.0
2007-11-27 19:28:00,1.95446,1.95457,1.9544,1.95442,10000000.0
2007-11-27 19:29:00,1.95433,1.95437,1.95407,1.95407,7000000.0
2007-11-27 19:30:00,1.95418,1.95432,1.954,1.95405,10000000.0
2007-11-27 19:31:00,1.9539,1.9539,1.95318,1.95318,7000000.0
2007-11-27 19:32:00,1.95314,1.9533,1.95305,1.95328,10000000.0
2007-11-27 19:33:00,1.95368,1.9538,1.95296,1.95296,7000000.0
2007-11-27 19:34:00,1.9528,1.95284,1.95259,1.95262,8000000.0
2007-11-27 19:35:00,1.9527,1.95275,1.95255,1.95264,7000000.0
2007-11-27 19:36:00,1.9524,1.9524,1.95218,1.95218,7000000.0
2007-11-27 19:37:00,1.95192,1.95192,1.9516,1.95161,8000000.0
2007-11-27 19:38:00,1.95126,1.95155,1.95103,1.95155,8000000.0
2007-11-27 19:39:00,1.95132,1.95132,1.95076,1.95095,8000000.0
2007-11-27 19:40:00,1.95092,1.95095,1.95016,1.95016,7000000.0
2007-11-27 19:41:00,1.94989,1.95,1.9497,1.9498,9000000.0
2007-11-27 19:42:00,1.94943,1.95048,1.94943,1.95048,7000000.0
2007-11-27 19:43:00,1.95127,1.95141,1.95121,1.95136,11000000.0
2007-11-27 19:44:00,1.95121,1.95126,1.95099,1.9511,8000000.0
2007-11-27 19:45:00,1.9511,1.95111,1.9506,1.9506,9000000.0
2007-11-27 19:46:00,1.94983,1.94983,1.94875,1.94887,7000000.0
2007-11-27 19:47:00,1.94911,1.94913,1.94886,1.94895,9000000.0
2007-11-27 19:48:00,1.94887,1.94899,1.9485,1.94876,8000000.0
2007-11-27 19:49:00,1.94835,1.94854,1.9481,1.94854,7000000.0
2007-11-27 19:50:00,1.94813,1.94856,1.94813,1.94856,7000000.0
2007-11-27 19:51:00,1.94887,1.94904,1.94887,1.94904,7000000.0
2007-11-27 19:52:00,1.94922,1.94949,1.94922,1.94948,7000000.0
2007-11-27 19:53:00,1.94945,1.94956,1.94928,1.94953,7000000.0
2007-11-27 19:54:00,1.94956,1.94956,1.94917,1.94927,8000000.0
2007-11-27 19:55:00,1.9494,1.9496,1.9494,1.94953,8000000.0
2007-11-27 19:56:00,1.94993,1.95011,1.94977,1.94994,8000000.0
2007-11-27 19:57:00,1.9502,1.9502,1.94998,1.94998,7000000.0
2007-11-27 19:58:00,1.95036,1.95059,1.95018,1.95059,10000000.0
2007-11-27 19:59:00,1.95049,1.95063,1.95049,1.9505,8000000.0
2007-11-27 20:00:00,1.95054,1.95054,1.94998,1.95011,7000000.0
2007-11-27 20:01:00,1.95036,1.95093,1.95036,1.95093,7000000.0
2007-11-27 20:02:00,1.95084,1.95097,1.95057,1.95057,7000000.0
2007-11-27 20:03:00,1.95064,1.95092,1.95062,1.95072,9000000.0
2007-11-27 20:04:00,1.95036,1.95047,1.9503,1.95047,9000000.0
2007-11-27 20:05:00,1.95064,1.95092,1.95058,1.95063,9000000.0
2007-11-27 20:06:00,1.9506,1.9507,1.95045,1.95045,11000000.0
2007-11-27 20:07:00,1.95076,1.95076,1.95048,1.95048,10000000.0
2007-11-27 20:08:00,1.95059,1.95061,1.95039,1.95061,8000000.0
2007-11-27 20:09:00,1.95086,1.95104,1.95086,1.95088,7000000.0
2007-11-27 20:10:00,1.95049,1.95049,1.95021,1.95023,8000000.0
2007-11-27 20:11:00,1.95063,1.95138,1.95063,1.95138,8000000.0
2007-11-27 20:12:00,1.95141,1.95159,1.95135,1.95159,7000000.0
2007-11-27 20:13:00,1.95151,1.95169,1.95138,1.95138,10000000.0
2007-11-27 20:14:00,1.95138,1.95161,1.95138,1.95161,7000000.0
2007-11-27 20:15:00,1.95162,1.9517,1.95147,1.9517,7000000.0
2007-11-27 20:16:00,1.95158,1.95185,1.95158,1.95181,7000000.0
2007-11-27 20:17:00,1.9518,1.95195,1.9518,1.95188,11000000.0
2007-11-27 20:18:00,1.95176,1.95194,1.95175,1.95193,9000000.0
2007-11-27 20:19:00,1.95185,1.95193,1.95182,1.95182,8000000.0
2007-11-27 20:20:00,1.9521,1.95216,1.95202,1.95216,7000000.0
2007-11-27 20:21:00,1.9525,1.95257,1.95232,1.95246,11000000.0
2007-11-27 20:22:00,1.95248,1.95273,1.95248,1.95266,7000000.0
2007-11-27 20:23:00,1.95271,1.95271,1.95254,1.95254,7000000.0
2007-11-27 20:24:00,1.95222,1.95222,1.95193,1.95193,8000000.0
2007-11-27 20:25:00,1.95141,1.95182,1.95141,1.95176,11000000.0
2007-11-27 20:26:00,1.95201,1.95207,1.95188,1.95188,8000000.0
2007-11-27 20:27:00,1.95205,1.95255,1.95202,1.95255,9000000.0
2007-11-27 20:28:00,1.95265,1.95265,1.95241,1.95245,7000000.0
2007-11-27 20:29:00,1.95264,1.95275,1.95253,1.95253,8000000.0
2007-11-27 20:30:00,1.95308,1.95308,1.95274,1.95274,8000000.0
2007-11-27 20:31:00,1.95276,1.95284,1.95272,1.9528,7000000.0
2007-11-27 20:32:00,1.95272,1.9528,1.9526,1.9528,7000000.0
2007-11-27 20:33:00,1.9527,1.9527,1.95256,1.95264,7000000.0
2007-11-27 20:34:00,1.9524,1.95271,1.95238,1.95271,8000000.0
2007-11-27 20:35:00,1.95268,1.95283,1.95261,1.95267,9000000.0
2007-11-27 20:36:00,1.95235,1.95264,1.95235,1.95246,7000000.0
2007-11-27 20:37:00,1.95271,1.95278,1.95255,1.95255,11000000.0
2007-11-27 20:38:00,1.95249,1.95254,1.95235,1.95243,10000000.0
2007-11-27 20:39:00,1.95281,1.95297,1.95256,1.95276,9000000.0
2007-11-27 20:40:00,1.95263,1.95272,1.95255,1.95257,8000000.0
2007-11-27 20:41:00,1.95236,1.95236,1.95197,1.95229,8000000.0
2007-11-27 20:42:00,1.9527,1.95273,1.95253,1.95253,11000000.0
2007-11-27 20:43:00,1.95249,1.95274,1.95237,1.95262,8000000.0
2007-11-27 20:44:00,1.95252,1.95264,1.95241,1.95247,10000000.0
2007-11-27 20:45:00,1.95276,1.95285,1.95265,1.95265,7000000.0
2007-11-27 20:46:00,1.95267,1.95278,1.95257,1.95257,8000000.0
2007-11-27 20:47:00,1.95268,1.95288,1.95268,1.95287,7000000.0
2007-11-27 20:48:00,1.95291,1.95291,1.95261,1.95286,10000000.0
2007-11-27 20:49:00,1.95248,1.95251,1.9521,1.95251,7000000.0
2007-11-27 20:50:00,1.95261,1.95261,1.95245,1.95257,8000000.0
2007-11-27 20:51:00,1.95256,1.95287,1.95248,1.95287,9000000.0
2007-11-27 20:52:00,1.95263,1.95302,1.95263,1.95283,11000000.0
2007-11-27 20:53:00,1.95299,1.95309,1.95267,1.95267,11000000.0
2007-11-27 20:54:00,1.95311,1.95349,1.95311,1.95349,11000000.0
2007-11-27 20:55:00,1.95383,1.95407,1.95373,1.95407,8000000.0
2007-11-27 20:56:00,1.95373,1.95373,1.95351,1.95351,7000000.0
2007-11-27 20:57:00,1.95352,1.95382,1.95326,1.95375,9000000.0
2007-11-27 20:58:00,1.95405,1.95427,1.95374,1.95427,7000000.0
2007-11-27 20:59:00,1.95466,1.95466,1.95432,1.95432,7000000.0
2007-11-27 21:00:00,1.95399,1.9541,1.95376,1.9541,7000000.0
2007-11-27 21:01:00,1.95453,1.95514,1.95453,1.95514,7000000.0
2007-11-27 21:02:00,1.95497,1.95497,1.95465,1.95465,7000000.0
2007-11-27 21:03:00,1.95492,1.95612,1.95492,1.95581,8000000.0
2007-11-27 21:04:00,1.95541,1.95598,1.95541,1.95598,7000000.0
2007-11-27 21:05:00,1.95631,1.95631,1.95508,1.95508,7000000.0
2007-11-27 21:06:00,1.95476,1.95501,1.95471,1.95501,8000000.0
2007-11-27 21:07:00,1.95538,1.95553,1.95518,1.95518,8000000.0
2007-11-27 21:08:00,1.95492,1.95503,1.95483,1.95503,10000000.0
2007-11-27 21:09:00,1.95516,1.95533,1.95502,1.95528,10000000.0
2007-11-27 21:10:00,1.95572,1.95575,1.95538,1.95538,8000000.0
2007-11-27 21:11:00,1.95486,1.95486,1.95471,1.95471,7000000.0
2007-11-27 21:12:00,1.95484,1.95523,1.95484,1.95523,8000000.0
2007-11-27 21:13:00,1.95537,1.95537,1.95471,1.95471,10000000.0
2007-11-27 21:14:00,1.95471,1.95516,1.95471,1.95516,8000000.0
2007-11-27 21:15:00,1.95502,1.95502,1.95422,1.95422,8000000.0
2007-11-27 21:16:00,1.95418,1.95438,1.95418,1.95426,7000000.0
2007-11-27 21:17:00,1.95454,1.95454,1.95423,1.95438,11000000.0
2007-11-27 21:18:00,1.95395,1.95421,1.95395,1.95411,7000000.0
2007-11-27 21:19:00,1.95399,1.95434,1.95399,1.95434,9000000.0
2007-11-27 21:20:00,1.95421,1.95436,1.95383,1.95436,11000000.0
2007-11-27 21:21:00,1.95449,1.95449,1.95422,1.95429,10000000.0
2007-11-27 21:22:00,1.95443,1.95449,1.95434,1.95449,10000000.0
2007-11-27 21:23:00,1.95435,1.95446,1.95428,1.95444,7000000.0
2007-11-27 21:24:00,1.95429,1.95435,1.95401,1.95435,11000000.0
2007-11-27 21:25:00,1.95449,1.9545,1.95425,1.95425,7000000.0
2007-11-27 21:26:00,1.95439,1.95442,1.95435,1.95437,7000000.0
2007-11-27 21:27:00,1.9543,1.95451,1.9543,1.95451,7000000.0
2007-11-27 21:28:00,1.95454,1.95454,1.954,1.95421,7000000.0
2007-11-27 21:29:00,1.95421,1.95426,1.95413,1.95422,8000000.0
2007-11-27 21:30:00,1.95436,1.95474,1.95436,1.95469,8000000.0
2007-11-27 21:31:00,1.95459,1.95465,1.95452,1.95465,8000000.0
2007-11-27 21:32:00,1.95495,1.95532,1.95495,1.95526,7000000.0
2007-11-27 21:33:00,1.95509,1.95553,1.95509,1.95544,11000000.0
2007-11-27 21:34:00,1.95528,1.95544,1.95514,1.95521,11000000.0
2007-11-27 21:35:00,1.95552,1.95552,1.95529,1.9554,11000000.0
2007-11-27 21:36:00,1.95547,1.95583,1.9551,1.95583,8000000.0
2007-11-27 21:37:00,1.95656,1.95661,1.95533,1.95661,8000000.0
2007-11-27 21:38:00,1.95698,1.95714,1.95695,1.95705,8000000.0
2007-11-27 21:39:00,1.95678,1.95683,1.95612,1.95612,9000000.0
2007-11-27 21:40:00,1.95493,1.95603,1.95477,1.95603,7000000.0
2007-11-27 21:41:00,1.95635,1.95645,1.95611,1.95611,9000000.0
2007-11-27 21:42:00,1.95623,1.95624,1.95597,1.956,7000000.0
2007-11-27 21:43:00,1.95604,1.95656,1.95604,1.95656,9000000.0
2007-11-27 21:44:00,1.95681,1.95817,1.95681,1.95817,8000000.0
2007-11-27 21:45:00,1.95836,1.95883,1.95825,1.95825,10000000.0
2007-11-27 21:46:00,1.95837,1.95846,1.95823,1.95825,8000000.0
2007-11-27 21:47:00,1.95807,1.95863,1.95807,1.95853,8000000.0
2007-11-27 21:48:00,1.95803,1.95842,1.95793,1.95817,8000000.0
2007-11-27 21:49:00,1.95786,1.95794,1.95781,1.95794,8000000.0
2007-11-27 21:50:00,1.95807,1.95855,1.95807,1.9583,8000000.0
2007-11-27 21:51:00,1.9584,1.95852,1.95826,1.95842,7000000.0
2007-11-27 21:52:00,1.95809,1.95809,1.95785,1.95798,7000000.0
2007-11-27 21:53:00,1.95787,1.95787,1.95771,1.95777,7000000.0
2007-11-27 21:54:00,1.95763,1.95779,1.95722,1.95779,7000000.0
2007-11-27 21:55:00,1.95795,1.95825,1.95793,1.95825,7000000.0
2007-11-27 21:56:00,1.95791,1.95942,1.95791,1.95942,8000000.0
2007-11-27 21:57:00,1.95894,1.95894,1.9576,1.9576,7000000.0
2007-11-27 21:58:00,1.95732,1.95749,1.95721,1.95721,7000000.0
2007-11-27 21:59:00,1.95746,1.95748,1.95698,1.9571,8000000.0
2007-11-27 22:00:00,1.95704,1.9571,1.95674,1.95674,10000000.0
2007-11-27 22:01:00,1.95663,1.95663,1.95624,1.95652,9000000.0
2007-11-27 22:02:00,1.9565,1.95653,1.95618,1.95653,8000000.0
2007-11-27 22:03:00,1.95652,1.95652,1.95597,1.95597,7000000.0
2007-11-27 22:04:00,1.9561,1.9562,1.95608,1.9562,8000000.0
2007-11-27 22:05:00,1.95617,1.95617,1.95584,1.95586,10000000.0
2007-11-27 22:06:00,1.95625,1.95708,1.95625,1.95707,7000000.0
2007-11-27 22:07:00,1.95673,1.9571,1.95671,1.95671,8000000.0
2007-11-27 22:08:00,1.95663,1.95663,1.95633,1.95656,8000000.0
2007-11-27 22:09:00,1.9566,1.95691,1.9566,1.95669,9000000.0
2007-11-27 22:10:00,1.95651,1.95657,1.95607,1.95607,8000000.0
2007-11-27 22:11:00,1.95627,1.9563,1.95526,1.95526,7000000.0
2007-11-27 22:12:00,1.95536,1.95539,1.95527,1.95527,8000000.0
2007-11-27 22:13:00,1.95517,1.95529,1.95507,1.95508,8000000.0
2007-11-27 22:14:00,1.95485,1.95492,1.95468,1.9549,11000000.0
2007-11-27 22:15:00,1.95507,1.95529,1.95474,1.95529,8000000.0
2007-11-27 22:16:00,1.95537,1.95566,1.95534,1.95566,9000000.0
2007-11-27 22:17:00,1.95599,1.95626,1.95598,1.956,7000000.0
2007-11-27 22:18:00,1.95584,1.95585,1.95558,1.95585,8000000.0
2007-11-27 22:19:00,1.95591,1.95591,1.95581,1.95583,8000000.0
2007-11-27 22:20:00,1.95595,1.95595,1.95541,1.95541,7000000.0
2007-11-27 22:21:00,1.95503,1.95526,1.95475,1.95475,9000000.0
2007-11-27 22:22:00,1.95502,1.95504,1.95488,1.95492,7000000.0
2007-11-27 22:23:00,1.95511,1.95511,1.95472,1.95481,9000000.0
2007-11-27 22:24:00,1.95466,1.955,1.9545,1.9545,7000000.0
2007-11-27 22:25:00,1.95435,1.95435,1.95402,1.95425,8000000.0
2007-11-27 22:26:00,1.95431,1.95456,1.95425,1.95436,9000000.0
2007-11-27 22:27:00,1.95458,1.95592,1.95458,1.95592,6000000.0
2007-11-27 22:28:00,1.95585,1.95766,1.95561,1.95766,8000000.0
2007-11-27 22:29:00,1.9577,1.95771,1.95755,1.95755,10000000.0
2007-11-27 22:30:00,1.95753,1.95753,1.95599,1.95608,7000000.0
2007-11-27 22:31:00,1.95698,1.95743,1.95666,1.95666,9000000.0
2007-11-27 22:32:00,1.95541,1.95611,1.95541,1.95578,8000000.0
2007-11-27 22:33:00,1.95569,1.95569,1.95533,1.95557,7000000.0
2007-11-27 22:34:00,1.95549,1.95581,1.95549,1.95581,7000000.0
2007-11-27 22:35:00,1.95574,1.95581,1.95533,1.95533,8000000.0
2007-11-27 22:36:00,1.9544,1.9549,1.95405,1.95405,10000000.0
2007-11-27 22:37:00,1.9535,1.9535,1.95296,1.95296,7000000.0
2007-11-27 22:38:00,1.95269,1.95281,1.95235,1.95281,8000000.0
2007-11-27 22:39:00,1.9531,1.95316,1.953,1.95304,10000000.0
2007-11-27 22:40:00,1.95302,1.95302,1.95192,1.95194,7000000.0
2007-11-27 22:41:00,1.95171,1.95241,1.95171,1.95241,8000000.0
2007-11-27 22:42:00,1.95253,1.95271,1.95231,1.95271,8000000.0
2007-11-27 22:43:00,1.95276,1.9529,1.95234,1.95234,6000000.0
2007-11-27 22:44:00,1.95198,1.95225,1.95186,1.95186,11000000.0
2007-11-27 22:45:00,1.95175,1.95346,1.95175,1.95346,11000000.0
2007-11-27 22:46:00,1.95322,1.95337,1.95286,1.95298,8000000.0
2007-11-27 22:47:00,1.9528,1.95443,1.9528,1.95443,11000000.0
2007-11-27 22:48:00,1.95439,1.95485,1.9539,1.9539,8000000.0
2007-11-27 22:49:00,1.95393,1.95393,1.9537,1.95392,7000000.0
2007-11-27 22:50:00,1.95413,1.95428,1.95405,1.95423,7000000.0
2007-11-27 22:51:00,1.95432,1.95443,1.95427,1.95427,10000000.0
2007-11-27 22:52:00,1.95421,1.95432,1.95411,1.95432,8000000.0
2007-11-27 22:53:00,1.95407,1.95407,1.95333,1.95333,7000000.0
2007-11-27 22:54:00,1.95369,1.95399,1.95369,1.95376,8000000.0
2007-11-27 22:55:00,1.95365,1.95374,1.953,1.953,7000000.0
2007-11-27 22:56:00,1.95278,1.95278,1.95241,1.95248,7000000.0
2007-11-27 22:57:00,1.95241,1.95241,1.9521,1.95231,7000000.0
2007-11-27 22:58:00,1.95225,1.95241,1.95225,1.9524,7000000.0
2007-11-27 22:59:00,1.9523,1.95254,1.95221,1.9523,7000000.0
2007-11-27 23:00:00,1.95217,1.9524,1.95208,1.95223,8000000.0
2007-11-27 23:01:00,1.95193,1.95237,1.95193,1.95237,8000000.0
2007-11-27 23:02:00,1.95258,1.95258,1.95241,1.95243,8000000.0
2007-11-27 23:03:00,1.95165,1.95188,1.95139,1.95188,7000000.0
2007-11-27 23:04:00,1.95172,1.95175,1.95143,1.95145,8000000.0
2007-11-27 23:05:00,1.95143,1.95143,1.95103,1.95103,7000000.0
2007-11-27 23:06:00,1.95066,1.9514,1.95066,1.9514,9000000.0
2007-11-27 23:07:00,1.95164,1.95164,1.9514,1.95151,10000000.0
2007-11-27 23:08:00,1.95164,1.95172,1.95155,1.95155,7000000.0
2007-11-27 23:09:00,1.95153,1.95186,1.95144,1.95184,9000000.0
2007-11-27 23:10:00,1.95216,1.95216,1.95179,1.95191,11000000.0
2007-11-27 23:11:00,1.95204,1.95261,1.95204,1.95261,7000000.0
2007-11-27 23:12:00,1.9525,1.9525,1.95225,1.95225,7000000.0
2007-11-27 23:13:00,1.95253,1.95287,1.95253,1.95287,7000000.0
2007-11-27 23:14:00,1.95311,1.95414,1.95311,1.95401,11000000.0
2007-11-27 23:15:00,1.95372,1.95383,1.95368,1.95375,9000000.0
2007-11-27 23:16:00,1.95356,1.95414,1.9534,1.9534,11000000.0
2007-11-27 23:17:00,1.95337,1.95379,1.95333,1.95333,7000000.0
2007-11-27 23:18:00,1.9532,1.9532,1.95307,1.95309,8000000.0
2007-11-27 23:19:00,1.95289,1.95351,1.95289,1.95351,6000000.0
2007-11-27 23:20:00,1.95347,1.95347,1.95319,1.9534,9000000.0
2007-11-27 23:21:00,1.95314,1.95325,1.953,1.95305,9000000.0
2007-11-27 23:22:00,1.95273,1.95273,1.95179,1.952,11000000.0
2007-11-27 23:23:00,1.95173,1.95173,1.9515,1.95152,8000000.0
2007-11-27 23:24:00,1.95143,1.95202,1.95139,1.95202,7000000.0
2007-11-27 23:25:00,1.95304,1.95405,1.95304,1.95405,7000000.0
2007-11-27 23:26:00,1.95336,1.95344,1.95303,1.95303,8000000.0
2007-11-27 23:27:00,1.95291,1.95291,1.95248,1.95287,9000000.0
2007-11-27 23:28:00,1.95284,1.95322,1.95284,1.95322,10000000.0
2007-11-27 23:29:00,1.95304,1.95371,1.95274,1.95371,9000000.0
2007-11-27 23:30:00,1.95384,1.95424,1.95381,1.95419,8000000.0
2007-11-27 23:31:00,1.954,1.954,1.95361,1.95361,7000000.0
2007-11-27 23:32:00,1.95357,1.95372,1.95357,1.95368,8000000.0
2007-11-27 23:33:00,1.95354,1.9537,1.95336,1.95336,7000000.0
2007-11-27 23:34:00,1.95348,1.9542,1.95348,1.95406,11000000.0
2007-11-27 23:35:00,1.95414,1.95414,1.9538,1.9538,9000000.0
2007-11-27 23:36:00,1.95355,1.95364,1.95332,1.95332,7000000.0
2007-11-27 23:37:00,1.95297,1.95305,1.95286,1.95305,9000000.0
2007-11-27 23:38:00,1.95279,1.95299,1.95276,1.95292,8000000.0
2007-11-27 23:39:00,1.95305,1.95305,1.95239,1.95242,10000000.0
2007-11-27 23:40:00,1.95245,1.95245,1.95216,1.95239,7000000.0
2007-11-27 23:41:00,1.95259,1.9531,1.95259,1.9531,6000000.0
2007-11-27 23:42:00,1.95313,1.95325,1.95298,1.95323,7000000.0
2007-11-27 23:43:00,1.95311,1.95311,1.95266,1.9528,7000000.0
2007-11-27 23:44:00,1.95246,1.9527,1.95224,1.95224,7000000.0
2007-11-27 23:45:00,1.95141,1.9518,1.95141,1.9518,7000000.0
2007-11-27 23:46:00,1.95128,1.95179,1.95128,1.95157,8000000.0
2007-11-27 23:47:00,1.95193,1.95252,1.95171,1.95252,8000000.0
2007-11-27 23:48:00,1.95238,1.95238,1.95196,1.95196,7000000.0
2007-11-27 23:49:00,1.95197,1.95197,1.95158,1.95158,10000000.0
2007-11-27 23:50:00,1.95138,1.95155,1.95132,1.95155,8000000.0
2007-11-27 23:51:00,1.95211,1.95222,1.95185,1.95185,7000000.0
2007-11-27 23:52:00,1.95196,1.95215,1.95184,1.95215,11000000.0
2007-11-27 23:53:00,1.95266,1.95279,1.95219,1.95219,6000000.0
2007-11-27 23:54:00,1.94968,1.95173,1.94968,1.9515,9000000.0
2007-11-27 23:55:00,1.95207,1.95282,1.95207,1.95282,8000000.0
2007-11-27 23:56:00,1.95294,1.95299,1.95253,1.95253,8000000.0
2007-11-27 23:57:00,1.95276,1.95305,1.95271,1.95305,8000000.0
2007-11-27 23:58:00,1.95304,1.95338,1.95304,1.95338,7000000.0
2007-11-27 23:59:00,1.95408,1.95408,1.95355,1.95355,10000000.0
2007-11-28 00:00:00,1.95326,1.95339,1.95322,1.95324,7000000.0
2007-11-28 00:01:00,1.95315,1.95337,1.9529,1.9529,8000000.0
2007-11-28 00:02:00,1.95315,1.95335,1.95314,1.95324,8000000.0
2007-11-28 00:03:00,1.9532,1.9532,1.95287,1.95308,7000000.0
2007-11-28 00:04:00,1.95302,1.95302,1.95274,1.95291,7000000.0
2007-11-28 00:05:00,1.9528,1.9528,1.95237,1.95249,9000000.0
2007-11-28 00:06:00,1.95241,1.95253,1.95203,1.95212,10000000.0
2007-11-28 00:07:00,1.95189,1.95189,1.9512,1.95123,5000000.0
2007-11-28 00:08:00,1.9511,1.95119,1.95104,1.95119,9000000.0
2007-11-28 00:09:00,1.95124,1.95134,1.95117,1.95122,8000000.0
2007-11-28 00:10:00,1.951,1.95117,1.95089,1.95089,8000000.0
2007-11-28 00:11:00,1.95099,1.95197,1.95098,1.95197,9000000.0
2007-11-28 00:12:00,1.95184,1.95195,1.95184,1.95193,7000000.0
2007-11-28 00:13:00,1.9521,1.95218,1.9521,1.95218,7000000.0
2007-11-28 00:14:00,1.95231,1.9525,1.95227,1.9525,8000000.0
2007-11-28 00:15:00,1.95253,1.95312,1.95253,1.95305,8000000.0
2007-11-28 00:16:00,1.95284,1.95302,1.95279,1.95302,7000000.0
2007-11-28 00:17:00,1.9528,1.95287,1.95276,1.95279,10000000.0
2007-11-28 00:18:00,1.95288,1.9529,1.95276,1.95289,10000000.0
2007-11-28 00:19:00,1.95287,1.95287,1.95258,1.95283,7000000.0
2007-11-28 00:20:00,1.95267,1.95276,1.95256,1.95276,8000000.0
2007-11-28 00:21:00,1.95282,1.95282,1.95268,1.95277,6000000.0
2007-11-28 00:22:00,1.95285,1.95292,1.95285,1.95286,9000000.0
2007-11-28 00:23:00,1.95304,1.95346,1.95304,1.95346,11000000.0
2007-11-28 00:24:00,1.95328,1.95328,1.95285,1.95285,10000000.0
2007-11-28 00:25:00,1.95289,1.95308,1.95287,1.95297,10000000.0
2007-11-28 00:26:00,1.9529,1.9529,1.95274,1.95289,7000000.0
2007-11-28 00:27:00,1.95296,1.95296,1.95283,1.95289,5000000.0
2007-11-28 00:28:00,1.95297,1.95305,1.95277,1.95277,9000000.0
2007-11-28 00:29:00,1.9528,1.9528,1.95272,1.95275,6000000.0
2007-11-28 00:30:00,1.95242,1.95242,1.95169,1.95169,11000000.0
2007-11-28 00:31:00,1.95164,1.95164,1.95123,1.95155,8000000.0
2007-11-28 00:32:00,1.95148,1.95149,1.95125,1.95131,8000000.0
2007-11-28 00:33:00,1.95137,1.95157,1.95105,1.95157,6000000.0
2007-11-28 00:34:00,1.95141,1.95141,1.95085,1.95093,8000000.0
2007-11-28 00:35:00,1.95205,1.9522,1.94997,1.95173,8000000.0
2007-11-28 00:36:00,1.95157,1.95157,1.95126,1.95143,7000000.0
2007-11-28 00:37:00,1.95131,1.95142,1.95119,1.95142,7000000.0
2007-11-28 00:38:00,1.952,1.95216,1.95183,1.95203,7000000.0
2007-11-28 00:39:00,1.9516,1.95172,1.95156,1.95172,7000000.0
2007-11-28 00:40:00,1.95145,1.95174,1.9514,1.95174,7000000.0
2007-11-28 00:41:00,1.95197,1.95205,1.95141,1.95141,10000000.0
2007-11-28 00:42:00,1.95117,1.95158,1.95073,1.95158,11000000.0
2007-11-28 00:43:00,1.95158,1.95167,1.95117,1.95117,5000000.0
2007-11-28 00:44:00,1.95168,1.95169,1.95156,1.95169,7000000.0
2007-11-28 00:45:00,1.95162,1.95165,1.95127,1.95159,8000000.0
2007-11-28 00:46:00,1.95157,1.95178,1.95151,1.95162,11000000.0
2007-11-28 00:47:00,1.95121,1.95126,1.95114,1.9512,7000000.0
2007-11-28 00:48:00,1.95107,1.95164,1.95105,1.95164,10000000.0
2007-11-28 00:49:00,1.95187,1.95197,1.95166,1.95166,7000000.0
2007-11-28 00:50:00,1.95187,1.95187,1.95113,1.95117,8000000.0
2007-11-28 00:51:00,1.95166,1.95184,1.9516,1.95171,8000000.0
2007-11-28 00:52:00,1.9521,1.95234,1.9521,1.9523,8000000.0
2007-11-28 00:53:00,1.95171,1.9521,1.95171,1.9521,6000000.0
2007-11-28 00:54:00,1.95213,1.95213,1.95168,1.95168,8000000.0
2007-11-28 00:55:00,1.95161,1.95186,1.95154,1.95186,7000000.0
2007-11-28 00:56:00,1.95204,1.95213,1.95185,1.95185,7000000.0
2007-11-28 00:57:00,1.95206,1.95228,1.95205,1.95205,6000000.0
2007-11-28 00:58:00,1.95208,1.95227,1.95203,1.95227,8000000.0
2007-11-28 00:59:00,1.95209,1.95219,1.95148,1.95148,8000000.0
2007-11-28 01:00:00,1.95158,1.95175,1.95117,1.95117,9000000.0
2007-11-28 01:01:00,1.95028,1.95077,1.95001,1.95077,9000000.0
2007-11-28 01:02:00,1.95137,1.95154,1.95108,1.95125,8000000.0
2007-11-28 01:03:00,1.9509,1.95102,1.9507,1.95102,7000000.0
2007-11-28 01:04:00,1.95108,1.95122,1.95102,1.95121,8000000.0
2007-11-28 01:05:00,1.95075,1.95164,1.95075,1.95164,8000000.0
2007-11-28 01:06:00,1.95182,1.95195,1.95175,1.95195,8000000.0
2007-11-28 01:07:00,1.95216,1.95216,1.95198,1.952,10000000.0
2007-11-28 01:08:00,1.95186,1.95186,1.95138,1.9517,8000000.0
2007-11-28 01:09:00,1.9513,1.95149,1.95126,1.95149,7000000.0
2007-11-28 01:10:00,1.95114,1.95161,1.95114,1.9514,11000000.0
2007-11-28 01:11:00,1.95144,1.95144,1.95082,1.95082,8000000.0
2007-11-28 01:12:00,1.95012,1.9502,1.94984,1.95006,11000000.0
2007-11-28 01:13:00,1.95008,1.95026,1.94963,1.94963,7000000.0
2007-11-28 01:14:00,1.94969,1.95018,1.94966,1.95014,8000000.0
2007-11-28 01:15:00,1.95025,1.95047,1.95019,1.95019,10000000.0
2007-11-28 01:16:00,1.94962,1.94962,1.94925,1.9493,9000000.0
2007-11-28 01:17:00,1.94934,1.94941,1.94798,1.94798,7000000.0
2007-11-28 01:18:00,1.94623,1.94757,1.94623,1.94757,8000000.0
2007-11-28 01:19:00,1.94775,1.94822,1.94775,1.94822,7000000.0
2007-11-28 01:20:00,1.94789,1.94789,1.94749,1.94757,8000000.0
2007-11-28 01:21:00,1.94738,1.94739,1.94682,1.94682,5000000.0
2007-11-28 01:22:00,1.94606,1.94639,1.94606,1.94639,7000000.0
2007-11-28 01:23:00,1.94671,1.9471,1.94671,1.94699,5000000.0
2007-11-28 01:24:00,1.9472,1.94794,1.9472,1.94794,11000000.0
2007-11-28 01:25:00,1.94887,1.94893,1.94874,1.94885,7000000.0
2007-11-28 01:26:00,1.94873,1.94895,1.94794,1.94794,8000000.0
2007-11-28 01:27:00,1.94863,1.94999,1.94863,1.94999,8000000.0
2007-11-28 01:28:00,1.9502,1.95098,1.95017,1.95098,8000000.0
2007-11-28 01:29:00,1.95109,1.95109,1.95077,1.95078,5000000.0
2007-11-28 01:30:00,1.95083,1.95113,1.95083,1.95113,7000000.0
2007-11-28 01:31:00,1.95136,1.95151,1.95136,1.95151,5000000.0
2007-11-28 01:32:00,1.95134,1.95181,1.95134,1.95181,9000000.0
2007-11-28 01:33:00,1.95184,1.95212,1.95184,1.95212,8000000.0
2007-11-28 01:34:00,1.95207,1.95269,1.95207,1.95269,11000000.0
2007-11-28 01:35:00,1.95269,1.95269,1.95228,1.95229,6000000.0
2007-11-28 01:36:00,1.95221,1.95233,1.95199,1.95233,10000000.0
2007-11-28 01:37:00,1.95227,1.95227,1.95198,1.95198,8000000.0
2007-11-28 01:38:00,1.95147,1.95247,1.95147,1.95247,7000000.0
2007-11-28 01:39:00,1.95272,1.95272,1.95247,1.95253,6000000.0
2007-11-28 01:40:00,1.95252,1.95252,1.95218,1.95224,11000000.0
2007-11-28 01:41:00,1.95229,1.95246,1.95229,1.95246,5000000.0
2007-11-28 01:42:00,1.95188,1.95257,1.95188,1.95208,9000000.0
2007-11-28 01:43:00,1.95308,1.95416,1.95308,1.95416,7000000.0
2007-11-28 01:44:00,1.95384,1.95425,1.95358,1.95425,8000000.0
2007-11-28 01:45:00,1.95467,1.95477,1.95449,1.95449,9000000.0
2007-11-28 01:46:00,1.9543,1.9543,1.95375,1.95378,7000000.0
2007-11-28 01:47:00,1.95364,1.95371,1.95337,1.95337,8000000.0
2007-11-28 01:48:00,1.95255,1.95317,1.9525,1.9525,8000000.0
2007-11-28 01:49:00,1.95175,1.9521,1.95157,1.95187,9000000.0
2007-11-28 01:50:00,1.95158,1.95224,1.95158,1.95208,7000000.0
2007-11-28 01:51:00,1.95238,1.95238,1.95202,1.95206,8000000.0
2007-11-28 01:52:00,1.95203,1.95212,1.95199,1.95202,8000000.0
2007-11-28 01:53:00,1.95227,1.95245,1.95222,1.95232,10000000.0
2007-11-28 01:54:00,1.95198,1.95243,1.95166,1.9524,10000000.0
2007-11-28 01:55:00,1.95259,1.95301,1.95259,1.9529,8000000.0
2007-11-28 01:56:00,1.95294,1.95345,1.95147,1.95268,10000000.0
2007-11-28 01:57:00,1.95218,1.95218,1.95183,1.95185,5000000.0
2007-11-28 01:58:00,1.9516,1.95213,1.9516,1.95194,8000000.0
2007-11-28 01:59:00,1.95221,1.95254,1.95221,1.95244,8000000.0
2007-11-28 02:00:00,1.95075,1.95133,1.95057,1.95133,7000000.0
2007-11-28 02:01:00,1.9514,1.9514,1.95122,1.95139,10000000.0
2007-11-28 02:02:00,1.95127,1.95181,1.95127,1.95181,13000000.0
2007-11-28 02:03:00,1.95187,1.95187,1.95134,1.95134,17000000.0
2007-11-28 02:04:00,1.95116,1.95116,1.95033,1.95033,12000000.0
2007-11-28 02:05:00,1.94996,1.95008,1.9498,1.94988,9000000.0
2007-11-28 02:06:00,1.94982,1.94997,1.9498,1.94997,7000000.0
2007-11-28 02:07:00,1.94959,1.94984,1.94959,1.94982,13000000.0
2007-11-28 02:08:00,1.9497,1.94985,1.94942,1.94942,16000000.0
2007-11-28 02:09:00,1.9495,1.94997,1.9495,1.94997,10000000.0
2007-11-28 02:10:00,1.95004,1.95004,1.94943,1.94955,8000000.0
2007-11-28 02:11:00,1.94969,1.95034,1.94969,1.95034,7000000.0
2007-11-28 02:12:00,1.94987,1.9501,1.94959,1.94959,14000000.0
2007-11-28 02:13:00,1.95021,1.9504,1.94896,1.94896,7000000.0
2007-11-28 02:14:00,1.94826,1.94826,1.94793,1.94803,7000000.0
2007-11-28 02:15:00,1.94831,1.94842,1.94819,1.94842,7000000.0
2007-11-28 02:16:00,1.94819,1.94819,1.94778,1.94807,8000000.0
2007-11-28 02:17:00,1.9481,1.94819,1.94786,1.94786,7000000.0
2007-11-28 02:18:00,1.94809,1.94821,1.94807,1.94807,11000000.0
2007-11-28 02:19:00,1.94797,1.94797,1.94786,1.94788,7000000.0
2007-11-28 02:20:00,1.9483,1.9484,1.94823,1.94823,12000000.0
2007-11-28 02:21:00,1.94814,1.94814,1.94791,1.94791,12000000.0
2007-11-28 02:22:00,1.94815,1.94817,1.94795,1.94807,7000000.0
2007-11-28 02:23:00,1.94846,1.94879,1.94845,1.94879,9000000.0
2007-11-28 02:24:00,1.94859,1.94888,1.94843,1.94843,8000000.0
2007-11-28 02:25:00,1.94819,1.94819,1.94755,1.94814,16000000.0
2007-11-28 02:26:00,1.94837,1.94839,1.94829,1.94839,20000000.0
2007-11-28 02:27:00,1.94832,1.94867,1.94832,1.94865,18000000.0
2007-11-28 02:28:00,1.94881,1.94881,1.9479,1.9479,7000000.0
2007-11-28 02:29:00,1.94756,1.94808,1.94756,1.94808,10000000.0
2007-11-28 02:30:00,1.94815,1.94815,1.94704,1.94724,10000000.0
2007-11-28 02:31:00,1.94724,1.94724,1.94678,1.9468,9000000.0
2007-11-28 02:32:00,1.94663,1.94666,1.94623,1.94627,15000000.0
2007-11-28 02:33:00,1.94604,1.94647,1.94604,1.94647,14000000.0
2007-11-28 02:34:00,1.94667,1.94703,1.94667,1.947,9000000.0
2007-11-28 02:35:00,1.94701,1.94701,1.9468,1.94701,7000000.0
2007-11-28 02:36:00,1.94742,1.94797,1.94742,1.94797,8000000.0
2007-11-28 02:37:00,1.94783,1.94783,1.94747,1.9475,7000000.0
2007-11-28 02:38:00,1.94744,1.94785,1.94744,1.94784,7000000.0
2007-11-28 02:39:00,1.94812,1.94904,1.94812,1.94902,13000000.0
2007-11-28 02:40:00,1.94907,1.94916,1.94893,1.94893,11000000.0
2007-11-28 02:41:00,1.94861,1.94863,1.94783,1.94783,6000000.0
2007-11-28 02:42:00,1.94747,1.94771,1.94728,1.9476,11000000.0
2007-11-28 02:43:00,1.94776,1.94776,1.94762,1.94762,8000000.0
2007-11-28 02:44:00,1.94769,1.94827,1.94764,1.94827,10000000.0
2007-11-28 02:45:00,1.94881,1.9496,1.94881,1.9496,10000000.0
2007-11-28 02:46:00,1.94948,1.94948,1.94886,1.94889,8000000.0
2007-11-28 02:47:00,1.94887,1.94887,1.9484,1.9484,8000000.0
2007-11-28 02:48:00,1.94818,1.94822,1.94808,1.94812,11000000.0
2007-11-28 02:49:00,1.94849,1.94885,1.94847,1.94882,10000000.0
2007-11-28 02:50:00,1.94867,1.94887,1.94851,1.94859,8000000.0
2007-11-28 02:51:00,1.94908,1.94908,1.94859,1.94898,10000000.0
2007-11-28 02:52:00,1.94902,1.9491,1.94871,1.9491,10000000.0
2007-11-28 02:53:00,1.94927,1.9493,1.9492,1.94925,8000000.0
2007-11-28 02:54:00,1.94911,1.94911,1.94897,1.94897,7000000.0
2007-11-28 02:55:00,1.94924,1.94986,1.94924,1.94986,8000000.0
2007-11-28 02:56:00,1.95052,1.95058,1.94974,1.94974,7000000.0
2007-11-28 02:57:00,1.94931,1.95028,1.94931,1.95021,8000000.0
2007-11-28 02:58:00,1.95022,1.95082,1.95022,1.95076,12000000.0
2007-11-28 02:59:00,1.95116,1.95146,1.95116,1.95138,19000000.0
2007-11-28 03:00:00,1.95169,1.9517,1.95126,1.95126,7000000.0
2007-11-28 03:01:00,1.95063,1.95122,1.95063,1.95122,10000000.0
2007-11-28 03:02:00,1.95102,1.95147,1.95102,1.95147,8000000.0
2007-11-28 03:03:00,1.95153,1.95202,1.95142,1.95202,11000000.0
2007-11-28 03:04:00,1.95199,1.95199,1.95136,1.95136,7000000.0
2007-11-28 03:05:00,1.95091,1.9512,1.9508,1.9512,10000000.0
2007-11-28 03:06:00,1.95108,1.95108,1.94961,1.9502,11000000.0
2007-11-28 03:07:00,1.94921,1.94996,1.94921,1.94996,7000000.0
2007-11-28 03:08:00,1.95043,1.95043,1.9503,1.95035,8000000.0
2007-11-28 03:09:00,1.95041,1.95071,1.95041,1.95071,10000000.0
2007-11-28 03:10:00,1.95095,1.95172,1.95095,1.95172,10000000.0
2007-11-28 03:11:00,1.9519,1.95217,1.95187,1.95217,8000000.0
2007-11-28 03:12:00,1.95215,1.95215,1.95204,1.95208,7000000.0
2007-11-28 03:13:00,1.95212,1.95217,1.95204,1.95217,10000000.0
2007-11-28 03:14:00,1.9519,1.9519,1.95113,1.95146,16000000.0
2007-11-28 03:15:00,1.95144,1.95174,1.9511,1.95137,11000000.0
2007-11-28 03:16:00,1.95139,1.9515,1.95138,1.95145,7000000.0
2007-11-28 03:17:00,1.95153,1.95163,1.95132,1.95134,8000000.0
2007-11-28 03:18:00,1.95105,1.95141,1.95105,1.95133,8000000.0
2007-11-28 03:19:00,1.95107,1.95107,1.95058,1.95103,7000000.0
2007-11-28 03:20:00,1.95145,1.95157,1.95112,1.95112,7000000.0
2007-11-28 03:21:00,1.9506,1.9506,1.94954,1.94954,7000000.0
2007-11-28 03:22:00,1.94904,1.95027,1.94836,1.94836,8000000.0
2007-11-28 03:23:00,1.94991,1.94991,1.94906,1.9498,9000000.0
2007-11-28 03:24:00,1.94994,1.95017,1.94994,1.94996,7000000.0
2007-11-28 03:25:00,1.94982,1.9499,1.94944,1.94985,23000000.0
2007-11-28 03:26:00,1.95006,1.95008,1.94946,1.95001,9000000.0
2007-11-28 03:27:00,1.94995,1.95027,1.9497,1.95024,7000000.0
2007-11-28 03:28:00,1.94938,1.95001,1.9492,1.95001,7000000.0
2007-11-28 03:29:00,1.94993,1.94999,1.94982,1.94991,7000000.0
2007-11-28 03:30:00,1.94979,1.95014,1.94976,1.94976,10000000.0
2007-11-28 03:31:00,1.95058,1.95106,1.95036,1.95076,8000000.0
2007-11-28 03:32:00,1.9504,1.95066,1.9504,1.95066,10000000.0
2007-11-28 03:33:00,1.9508,1.9508,1.95026,1.95043,7000000.0
2007-11-28 03:34:00,1.94961,1.94971,1.94961,1.94963,11000000.0
2007-11-28 03:35:00,1.94986,1.95001,1.9496,1.9496,8000000.0
2007-11-28 03:36:00,1.9496,1.9502,1.9496,1.9502,7000000.0
2007-11-28 03:37:00,1.95029,1.95035,1.95024,1.95024,8000000.0
2007-11-28 03:38:00,1.95047,1.951,1.95047,1.951,8000000.0
2007-11-28 03:39:00,1.95094,1.95097,1.95082,1.95097,5000000.0
2007-11-28 03:40:00,1.95062,1.95062,1.94911,1.94911,11000000.0
2007-11-28 03:41:00,1.94861,1.9491,1.94855,1.94855,8000000.0
2007-11-28 03:42:00,1.94918,1.94924,1.94888,1.94889,7000000.0
2007-11-28 03:43:00,1.94906,1.94906,1.94878,1.94878,9000000.0
2007-11-28 03:44:00,1.94893,1.94912,1.94843,1.94912,7000000.0
2007-11-28 03:45:00,1.94915,1.94915,1.94866,1.94866,7000000.0
2007-11-28 03:46:00,1.94862,1.94882,1.94854,1.94879,8000000.0
2007-11-28 03:47:00,1.9489,1.94902,1.94852,1.94902,9000000.0
2007-11-28 03:48:00,1.94859,1.94859,1.94815,1.94815,11000000.0
2007-11-28 03:49:00,1.94768,1.94785,1.94764,1.94764,23000000.0
2007-11-28 03:50:00,1.94782,1.94852,1.94782,1.94845,9000000.0
2007-11-28 03:51:00,1.94817,1.94817,1.94713,1.94713,8000000.0
2007-11-28 03:52:00,1.94733,1.94776,1.94708,1.94776,9000000.0
2007-11-28 03:53:00,1.9475,1.94751,1.94739,1.94739,8000000.0
2007-11-28 03:54:00,1.9472,1.94741,1.94688,1.94741,9000000.0
2007-11-28 03:55:00,1.94725,1.94734,1.94725,1.94732,10000000.0
2007-11-28 03:56:00,1.94741,1.94832,1.94735,1.94827,12000000.0
2007-11-28 03:57:00,1.94817,1.94819,1.94777,1.94819,9000000.0
2007-11-28 03:58:00,1.94845,1.94877,1.94845,1.94864,8000000.0
2007-11-28 03:59:00,1.94863,1.94916,1.94863,1.94916,7000000.0
2007-11-28 04:00:00,1.94919,1.94951,1.94899,1.94951,18000000.0
2007-11-28 04:01:00,1.94916,1.94962,1.94916,1.94932,8000000.0
2007-11-28 04:02:00,1.94907,1.94943,1.94901,1.9492,25000000.0
2007-11-28 04:03:00,1.9489,1.94933,1.9489,1.94924,12000000.0
2007-11-28 04:04:00,1.94921,1.94945,1.9492,1.94928,9000000.0
2007-11-28 04:05:00,1.94919,1.94944,1.94896,1.94896,7000000.0
2007-11-28 04:06:00,1.94917,1.94936,1.94915,1.94933,10000000.0
2007-11-28 04:07:00,1.94911,1.9497,1.94881,1.9497,7000000.0
2007-11-28 04:08:00,1.94991,1.95005,1.9499,1.95002,10000000.0
2007-11-28 04:09:00,1.94962,1.94997,1.94962,1.94977,8000000.0
2007-11-28 04:10:00,1.94972,1.94975,1.94947,1.94963,9000000.0
2007-11-28 04:11:00,1.94994,1.94995,1.94969,1.94995,8000000.0
2007-11-28 04:12:00,1.94983,1.94983,1.94941,1.94941,11000000.0
2007-11-28 04:13:00,1.94891,1.94976,1.94891,1.94976,8000000.0
2007-11-28 04:14:00,1.95017,1.95017,1.95001,1.95001,7000000.0
2007-11-28 04:15:00,1.94994,1.95009,1.94975,1.95009,8000000.0
2007-11-28 04:16:00,1.94991,1.95013,1.94981,1.95011,8000000.0
2007-11-28 04:17:00,1.95029,1.95041,1.9501,1.9501,19000000.0
2007-11-28 04:18:00,1.95016,1.95056,1.95016,1.95056,8000000.0
2007-11-28 04:19:00,1.94959,1.9501,1.94947,1.94979,21000000.0
2007-11-28 04:20:00,1.94948,1.95056,1.94948,1.95056,11000000.0
2007-11-28 04:21:00,1.95066,1.95066,1.94972,1.94972,8000000.0
2007-11-28 04:22:00,1.95018,1.95018,1.94919,1.94919,8000000.0
2007-11-28 04:23:00,1.94982,1.95019,1.94978,1.9501,9000000.0
2007-11-28 04:24:00,1.94956,1.94972,1.94916,1.94972,12000000.0
2007-11-28 04:25:00,1.9493,1.94964,1.94894,1.94964,9000000.0
2007-11-28 04:26:00,1.94956,1.94977,1.94935,1.94977,8000000.0
2007-11-28 04:27:00,1.94972,1.94985,1.94953,1.9498,9000000.0
2007-11-28 04:28:00,1.94985,1.95037,1.94985,1.95037,14000000.0
2007-11-28 04:29:00,1.95015,1.95026,1.94896,1.94896,16000000.0
2007-11-28 04:30:00,1.94948,1.9501,1.94948,1.9501,25000000.0
2007-11-28 04:31:00,1.94986,1.94986,1.94922,1.94922,8000000.0
2007-11-28 04:32:00,1.94979,1.95039,1.94979,1.95021,8000000.0
2007-11-28 04:33:00,1.95027,1.95065,1.95027,1.95065,5000000.0
2007-11-28 04:34:00,1.95083,1.95154,1.95083,1.95154,10000000.0
2007-11-28 04:35:00,1.95169,1.95169,1.95137,1.95151,9000000.0
2007-11-28 04:36:00,1.95134,1.95151,1.95134,1.95151,7000000.0
2007-11-28 04:37:00,1.95137,1.95137,1.95114,1.95114,7000000.0
2007-11-28 04:38:00,1.95088,1.95107,1.95088,1.95107,7000000.0
2007-11-28 04:39:00,1.95104,1.95121,1.95093,1.95118,8000000.0
2007-11-28 04:40:00,1.95149,1.95149,1.95099,1.95147,9000000.0
2007-11-28 04:41:00,1.95148,1.95148,1.9507,1.9509,9000000.0
2007-11-28 04:42:00,1.95092,1.95092,1.95083,1.9509,11000000.0
2007-11-28 04:43:00,1.95132,1.95153,1.95132,1.95153,9000000.0
2007-11-28 04:44:00,1.95147,1.95147,1.95114,1.95114,8000000.0
2007-11-28 04:45:00,1.95092,1.95109,1.95087,1.95092,9000000.0
2007-11-28 04:46:00,1.9508,1.95094,1.95076,1.9508,7000000.0
2007-11-28 04:47:00,1.95111,1.95211,1.95111,1.95211,8000000.0
2007-11-28 04:48:00,1.95191,1.95201,1.95159,1.95195,8000000.0
2007-11-28 04:49:00,1.95176,1.95183,1.95164,1.95168,8000000.0
2007-11-28 04:50:00,1.95163,1.95183,1.95163,1.95168,7000000.0
2007-11-28 04:51:00,1.95189,1.95196,1.95178,1.95196,15000000.0
2007-11-28 04:52:00,1.95223,1.95243,1.95219,1.95243,8000000.0
2007-11-28 04:53:00,1.95239,1.95248,1.95205,1.95205,8000000.0
2007-11-28 04:54:00,1.95192,1.95195,1.95182,1.95186,11000000.0
2007-11-28 04:55:00,1.95176,1.95176,1.95111,1.95111,9000000.0
2007-11-28 04:56:00,1.95119,1.95173,1.95119,1.95173,12000000.0
2007-11-28 04:57:00,1.95186,1.95186,1.95152,1.95153,7000000.0
2007-11-28 04:58:00,1.95142,1.95173,1.95142,1.95169,9000000.0
2007-11-28 04:59:00,1.95173,1.9519,1.95173,1.9519,12000000.0
2007-11-28 05:00:00,1.95177,1.95201,1.95167,1.95201,9000000.0
2007-11-28 05:01:00,1.95183,1.95183,1.9513,1.95136,7000000.0
2007-11-28 05:02:00,1.95151,1.95205,1.95151,1.95176,7000000.0
2007-11-28 05:03:00,1.95187,1.95242,1.95187,1.95237,8000000.0
2007-11-28 05:04:00,1.95233,1.95233,1.95212,1.95212,9000000.0
2007-11-28 05:05:00,1.95223,1.95224,1.95207,1.95213,7000000.0
2007-11-28 05:06:00,1.95199,1.95225,1.95186,1.95213,8000000.0
2007-11-28 05:07:00,1.95208,1.95211,1.95205,1.95211,10000000.0
2007-11-28 05:08:00,1.95223,1.95279,1.95223,1.95258,10000000.0
2007-11-28 05:09:00,1.95228,1.95241,1.95202,1.95241,16000000.0
2007-11-28 05:10:00,1.9528,1.95288,1.9528,1.95283,12000000.0
2007-11-28 05:11:00,1.953,1.95349,1.953,1.95314,11000000.0
2007-11-28 05:12:00,1.95337,1.95337,1.95279,1.95318,16000000.0
2007-11-28 05:13:00,1.9528,1.95282,1.95244,1.95244,9000000.0
2007-11-28 05:14:00,1.95274,1.95274,1.95241,1.95241,12000000.0
2007-11-28 05:15:00,1.95229,1.95229,1.95194,1.95212,8000000.0
2007-11-28 05:16:00,1.95153,1.95202,1.95118,1.95202,11000000.0
2007-11-28 05:17:00,1.9522,1.9522,1.95179,1.95217,9000000.0
2007-11-28 05:18:00,1.95221,1.95221,1.95153,1.95153,16000000.0
2007-11-28 05:19:00,1.95189,1.95218,1.95189,1.95218,9000000.0
2007-11-28 05:20:00,1.9517,1.95198,1.95163,1.95198,11000000.0
2007-11-28 05:21:00,1.95247,1.95247,1.95191,1.95197,6000000.0
2007-11-28 05:22:00,1.9518,1.95203,1.9518,1.95194,28000000.0
2007-11-28 05:23:00,1.95169,1.95169,1.95113,1.95152,7000000.0
2007-11-28 05:24:00,1.95235,1.95235,1.95219,1.95232,27000000.0
2007-11-28 05:25:00,1.9508,1.95088,1.95057,1.95073,47000000.0
2007-11-28 05:26:00,1.95089,1.95164,1.95089,1.95164,38000000.0
2007-11-28 05:27:00,1.95169,1.95214,1.95169,1.95213,7000000.0
2007-11-28 05:28:00,1.95232,1.95312,1.95232,1.95297,22000000.0
2007-11-28 05:29:00,1.95297,1.95309,1.95259,1.95309,11000000.0
2007-11-28 05:30:00,1.95298,1.95298,1.9525,1.95278,7000000.0
2007-11-28 05:31:00,1.95352,1.95352,1.95339,1.95347,8000000.0
2007-11-28 05:32:00,1.95278,1.95278,1.9521,1.95235,10000000.0
2007-11-28 05:33:00,1.95263,1.95263,1.95217,1.95222,10000000.0
2007-11-28 05:34:00,1.95187,1.95187,1.95092,1.95098,8000000.0
2007-11-28 05:35:00,1.95071,1.95104,1.95066,1.95088,10000000.0
2007-11-28 05:36:00,1.95051,1.95167,1.95051,1.95167,15000000.0
2007-11-28 05:37:00,1.95149,1.95214,1.95126,1.95214,11000000.0
2007-11-28 05:38:00,1.95212,1.95218,1.95194,1.95218,11000000.0
2007-11-28 05:39:00,1.95173,1.95188,1.95146,1.95188,7000000.0
2007-11-28 05:40:00,1.95185,1.952,1.95184,1.95194,9000000.0
2007-11-28 05:41:00,1.95166,1.95169,1.95158,1.95158,9000000.0
2007-11-28 05:42:00,1.95076,1.95076,1.95067,1.95067,16000000.0
2007-11-28 05:43:00,1.95079,1.95084,1.95072,1.95084,8000000.0
2007-11-28 05:44:00,1.9509,1.95159,1.9509,1.95159,9000000.0
2007-11-28 05:45:00,1.95158,1.95158,1.95138,1.95156,13000000.0
2007-11-28 05:46:00,1.95164,1.95175,1.95162,1.9517,10000000.0
2007-11-28 05:47:00,1.95168,1.95168,1.95145,1.95163,15000000.0
2007-11-28 05:48:00,1.95169,1.95169,1.95153,1.95167,11000000.0
2007-11-28 05:49:00,1.95167,1.95177,1.9513,1.95177,8000000.0
2007-11-28 05:50:00,1.95181,1.95191,1.95175,1.95187,13000000.0
2007-11-28 05:51:00,1.95209,1.95209,1.95147,1.95147,30000000.0
2007-11-28 05:52:00,1.9513,1.95206,1.9513,1.95206,15000000.0
2007-11-28 05:53:00,1.95233,1.95258,1.95233,1.95234,8000000.0
2007-11-28 05:54:00,1.95191,1.95203,1.95188,1.95189,16000000.0
2007-11-28 05:55:00,1.95187,1.95309,1.95187,1.95309,11000000.0
2007-11-28 05:56:00,1.9529,1.9529,1.95213,1.95231,33000000.0
2007-11-28 05:57:00,1.95205,1.95205,1.95137,1.95137,11000000.0
2007-11-28 05:58:00,1.95151,1.95266,1.95151,1.95266,19000000.0
2007-11-28 05:59:00,1.9524,1.95265,1.95223,1.95234,12000000.0
2007-11-28 06:00:00,1.95241,1.9531,1.95227,1.95227,25000000.0
2007-11-28 06:01:00,1.95163,1.95173,1.95128,1.95128,16000000.0
2007-11-28 06:02:00,1.95102,1.95194,1.95102,1.95194,13000000.0
2007-11-28 06:03:00,1.95202,1.95202,1.95145,1.95145,7000000.0
2007-11-28 06:04:00,1.95199,1.9522,1.95199,1.9522,11000000.0
2007-11-28 06:05:00,1.95204,1.95216,1.95204,1.95216,9000000.0
2007-11-28 06:06:00,1.95198,1.95198,1.95119,1.95119,8000000.0
2007-11-28 06:07:00,1.95109,1.95164,1.9507,1.9507,10000000.0
2007-11-28 06:08:00,1.95076,1.9515,1.95076,1.9515,8000000.0
2007-11-28 06:09:00,1.95152,1.9519,1.95132,1.9519,10000000.0
2007-11-28 06:10:00,1.95199,1.95199,1.95165,1.95166,8000000.0
2007-11-28 06:11:00,1.95164,1.95194,1.95164,1.95191,7000000.0
2007-11-28 06:12:00,1.952,1.952,1.95161,1.95161,10000000.0
2007-11-28 06:13:00,1.95168,1.95175,1.95167,1.95172,15000000.0
2007-11-28 06:14:00,1.95149,1.95165,1.95116,1.9516,7000000.0
2007-11-28 06:15:00,1.95169,1.95169,1.95144,1.95163,18000000.0
2007-11-28 06:16:00,1.95172,1.95172,1.9512,1.9512,11000000.0
2007-11-28 06:17:00,1.95141,1.95148,1.95139,1.95144,7000000.0
2007-11-28 06:18:00,1.95181,1.95183,1.95135,1.95135,13000000.0
2007-11-28 06:19:00,1.95131,1.95146,1.95096,1.95096,12000000.0
2007-11-28 06:20:00,1.95124,1.95128,1.95098,1.95098,18000000.0
2007-11-28 06:21:00,1.95081,1.95125,1.95044,1.95125,26000000.0
2007-11-28 06:22:00,1.95157,1.95157,1.95139,1.95157,11000000.0
2007-11-28 06:23:00,1.95148,1.95148,1.95069,1.9507,11000000.0
2007-11-28 06:24:00,1.95066,1.95094,1.95066,1.95084,11000000.0
2007-11-28 06:25:00,1.95066,1.95066,1.95053,1.95053,10000000.0
2007-11-28 06:26:00,1.95058,1.95058,1.95034,1.95034,7000000.0
2007-11-28 06:27:00,1.95029,1.95054,1.94996,1.94996,8000000.0
2007-11-28 06:28:00,1.94971,1.94982,1.94957,1.94979,7000000.0
2007-11-28 06:29:00,1.95033,1.95045,1.95031,1.95037,9000000.0
2007-11-28 06:30:00,1.95033,1.95033,1.95004,1.95004,11000000.0
2007-11-28 06:31:00,1.94959,1.94959,1.94942,1.94943,20000000.0
2007-11-28 06:32:00,1.94948,1.94979,1.94941,1.94979,31000000.0
2007-11-28 06:33:00,1.94968,1.94968,1.94943,1.9495,17000000.0
2007-11-28 06:34:00,1.94936,1.94936,1.94894,1.94894,9000000.0
2007-11-28 06:35:00,1.94907,1.94935,1.94885,1.94935,8000000.0
2007-11-28 06:36:00,1.94953,1.94973,1.94939,1.94939,10000000.0
2007-11-28 06:37:00,1.94953,1.94971,1.94953,1.9497,7000000.0
2007-11-28 06:38:00,1.94986,1.94992,1.9497,1.94982,8000000.0
2007-11-28 06:39:00,1.94988,1.94993,1.94985,1.94992,12000000.0
2007-11-28 06:40:00,1.94983,1.94995,1.94983,1.94994,8000000.0
2007-11-28 06:41:00,1.94992,1.94992,1.94982,1.94982,7000000.0
2007-11-28 06:42:00,1.95023,1.95079,1.95023,1.95079,7000000.0
2007-11-28 06:43:00,1.95091,1.95112,1.95076,1.95112,9000000.0
2007-11-28 06:44:00,1.9513,1.9514,1.95127,1.95135,11000000.0
2007-11-28 06:45:00,1.95158,1.95158,1.95139,1.95157,8000000.0
2007-11-28 06:46:00,1.95148,1.95148,1.95115,1.95128,8000000.0
2007-11-28 06:47:00,1.95099,1.95127,1.94934,1.951,10000000.0
2007-11-28 06:48:00,1.9514,1.9514,1.95044,1.95044,8000000.0
2007-11-28 06:49:00,1.95071,1.95087,1.95066,1.95082,8000000.0
2007-11-28 06:50:00,1.95078,1.95092,1.95035,1.95035,9000000.0
2007-11-28 06:51:00,1.95031,1.95127,1.95031,1.95122,11000000.0
2007-11-28 06:52:00,1.95125,1.95127,1.95093,1.95093,7000000.0
2007-11-28 06:53:00,1.951,1.95115,1.95089,1.95089,8000000.0
2007-11-28 06:54:00,1.95078,1.95078,1.95054,1.95054,11000000.0
2007-11-28 06:55:00,1.95039,1.95054,1.95039,1.95045,8000000.0
2007-11-28 06:56:00,1.9507,1.95087,1.95067,1.95067,13000000.0
2007-11-28 06:57:00,1.95092,1.95092,1.95077,1.95077,7000000.0
2007-11-28 06:58:00,1.9506,1.9508,1.95053,1.95053,16000000.0
2007-11-28 06:59:00,1.95054,1.95061,1.95042,1.95056,11000000.0
2007-11-28 07:00:00,1.95057,1.95057,1.94967,1.94967,8000000.0
2007-11-28 07:01:00,1.95004,1.95015,1.94996,1.95012,14000000.0
2007-11-28 07:02:00,1.95036,1.95039,1.94965,1.94965,18000000.0
2007-11-28 07:03:00,1.94956,1.9497,1.9495,1.9497,8000000.0
2007-11-28 07:04:00,1.94994,1.94994,1.94933,1.94933,8000000.0
2007-11-28 07:05:00,1.94942,1.94942,1.94879,1.94879,10000000.0
2007-11-28 07:06:00,1.94932,1.94939,1.94902,1.94906,8000000.0
2007-11-28 07:07:00,1.94911,1.94942,1.94902,1.94941,15000000.0
2007-11-28 07:08:00,1.94917,1.94917,1.94886,1.94886,18000000.0
2007-11-28 07:09:00,1.94915,1.95002,1.94915,1.95002,7000000.0
2007-11-28 07:10:00,1.95001,1.95001,1.94946,1.95,18000000.0
2007-11-28 07:11:00,1.94996,1.95,1.94946,1.94958,11000000.0
2007-11-28 07:12:00,1.95003,1.95003,1.94923,1.94923,11000000.0
2007-11-28 07:13:00,1.9494,1.95044,1.9494,1.95044,9000000.0
2007-11-28 07:14:00,1.95026,1.95037,1.94973,1.94973,12000000.0
2007-11-28 07:15:00,1.94981,1.95012,1.94941,1.94941,7000000.0
2007-11-28 07:16:00,1.94943,1.95036,1.94943,1.95036,12000000.0
2007-11-28 07:17:00,1.95064,1.95122,1.95064,1.95122,15000000.0
2007-11-28 07:18:00,1.95151,1.95183,1.95151,1.95183,8000000.0
2007-11-28 07:19:00,1.95138,1.95138,1.95049,1.95049,5000000.0
2007-11-28 07:20:00,1.95044,1.95046,1.95032,1.95041,9000000.0
2007-11-28 07:21:00,1.95017,1.95026,1.94952,1.95026,10000000.0
2007-11-28 07:22:00,1.95022,1.95022,1.94943,1.94943,7000000.0
2007-11-28 07:23:00,1.94974,1.94998,1.94934,1.94934,11000000.0
2007-11-28 07:24:00,1.94929,1.9501,1.94929,1.9501,23000000.0
2007-11-28 07:25:00,1.9501,1.95011,1.94979,1.94979,28000000.0
2007-11-28 07:26:00,1.94952,1.94967,1.94932,1.94932,14000000.0
2007-11-28 07:27:00,1.94886,1.94886,1.94783,1.94783,20000000.0
2007-11-28 07:28:00,1.94799,1.94892,1.94799,1.94892,17000000.0
2007-11-28 07:29:00,1.94902,1.94928,1.9485,1.9485,27000000.0
2007-11-28 07:30:00,1.94837,1.94929,1.94837,1.94885,20000000.0
2007-11-28 07:31:00,1.94885,1.94885,1.94807,1.94807,7000000.0
2007-11-28 07:32:00,1.94794,1.94829,1.94787,1.94829,11000000.0
2007-11-28 07:33:00,1.94842,1.94853,1.94819,1.94819,22000000.0
2007-11-28 07:34:00,1.9485,1.94896,1.9485,1.9488,16000000.0
2007-11-28 07:35:00,1.94908,1.94908,1.94865,1.94865,15000000.0
2007-11-28 07:36:00,1.94858,1.94862,1.94834,1.94849,8000000.0
2007-11-28 07:37:00,1.94902,1.94911,1.94901,1.94906,12000000.0
2007-11-28 07:38:00,1.94896,1.9491,1.94896,1.9491,7000000.0
2007-11-28 07:39:00,1.94887,1.94899,1.94879,1.94881,14000000.0
2007-11-28 07:40:00,1.94921,1.94944,1.94921,1.94928,9000000.0
2007-11-28 07:41:00,1.94914,1.94938,1.94914,1.94932,24000000.0
2007-11-28 07:42:00,1.94957,1.94978,1.94917,1.94936,5000000.0
2007-11-28 07:43:00,1.94889,1.94889,1.94789,1.94789,22000000.0
2007-11-28 07:44:00,1.94803,1.94806,1.94766,1.94794,10000000.0
2007-11-28 07:45:00,1.94816,1.9482,1.94803,1.94805,15000000.0
2007-11-28 07:46:00,1.94813,1.94847,1.94803,1.94847,17000000.0
2007-11-28 07:47:00,1.94833,1.94855,1.94832,1.94855,15000000.0
2007-11-28 07:48:00,1.94827,1.94827,1.9479,1.94795,10000000.0
2007-11-28 07:49:00,1.9477,1.94808,1.9477,1.94804,8000000.0
2007-11-28 07:50:00,1.94796,1.94796,1.94745,1.94762,17000000.0
2007-11-28 07:51:00,1.94753,1.94761,1.94728,1.94733,15000000.0
2007-11-28 07:52:00,1.94731,1.94761,1.94716,1.94716,29000000.0
2007-11-28 07:53:00,1.94716,1.94716,1.94683,1.94693,13000000.0
2007-11-28 07:54:00,1.94719,1.94734,1.94694,1.94694,23000000.0
2007-11-28 07:55:00,1.94711,1.94731,1.94696,1.94697,27000000.0
2007-11-28 07:56:00,1.9471,1.94719,1.94691,1.94719,18000000.0
2007-11-28 07:57:00,1.94756,1.94835,1.94756,1.94774,20000000.0
2007-11-28 07:58:00,1.94759,1.94763,1.94732,1.94732,13000000.0
2007-11-28 07:59:00,1.94773,1.94773,1.94707,1.94707,23000000.0
2007-11-28 08:00:00,1.94691,1.94739,1.94691,1.94739,31000000.0
2007-11-28 08:01:00,1.94736,1.94746,1.94735,1.94746,13000000.0
2007-11-28 08:02:00,1.94744,1.94746,1.94691,1.94746,12000000.0
2007-11-28 08:03:00,1.94748,1.94748,1.94688,1.94736,20000000.0
2007-11-28 08:04:00,1.94733,1.94734,1.94678,1.94734,30000000.0
2007-11-28 08:05:00,1.94735,1.94745,1.94724,1.94745,9000000.0
2007-11-28 08:06:00,1.94761,1.94815,1.94746,1.94815,21000000.0
2007-11-28 08:07:00,1.94802,1.94802,1.94772,1.94772,15000000.0
2007-11-28 08:08:00,1.94809,1.94819,1.94795,1.94806,25000000.0
2007-11-28 08:09:00,1.94796,1.94796,1.94709,1.94709,23000000.0
2007-11-28 08:10:00,1.94789,1.94789,1.9477,1.94771,27000000.0
2007-11-28 08:11:00,1.94776,1.94805,1.94776,1.94791,18000000.0
2007-11-28 08:12:00,1.94743,1.94797,1.94743,1.94748,22000000.0
2007-11-28 08:13:00,1.94797,1.94797,1.94708,1.94709,18000000.0
2007-11-28 08:14:00,1.94699,1.94727,1.94692,1.9471,33000000.0
2007-11-28 08:15:00,1.94702,1.94725,1.94604,1.94689,21000000.0
2007-11-28 08:16:00,1.9471,1.94712,1.94665,1.94696,21000000.0
2007-11-28 08:17:00,1.94702,1.94702,1.94638,1.94676,19000000.0
2007-11-28 08:18:00,1.94675,1.94675,1.94622,1.94656,17000000.0
2007-11-28 08:19:00,1.94735,1.94735,1.94691,1.94717,16000000.0
2007-11-28 08:20:00,1.94752,1.94752,1.94669,1.94669,13000000.0
2007-11-28 08:21:00,1.94646,1.94664,1.94644,1.94657,8000000.0
2007-11-28 08:22:00,1.94663,1.94673,1.94628,1.94634,26000000.0
2007-11-28 08:23:00,1.94622,1.94622,1.94577,1.94577,16000000.0
2007-11-28 08:24:00,1.94626,1.94626,1.9461,1.94618,28000000.0
2007-11-28 08:25:00,1.94618,1.94655,1.9461,1.94648,49000000.0
2007-11-28 08:26:00,1.94675,1.94691,1.94675,1.9469,14000000.0
2007-11-28 08:27:00,1.94691,1.94695,1.94668,1.94689,31000000.0
2007-11-28 08:28:00,1.94678,1.94691,1.94649,1.94649,28000000.0
2007-11-28 08:29:00,1.94697,1.94735,1.94695,1.94726,32000000.0
2007-11-28 08:30:00,1.94667,1.94673,1.94626,1.9463,28000000.0
2007-11-28 08:31:00,1.94606,1.94623,1.94605,1.94623,40000000.0
2007-11-28 08:32:00,1.94674,1.9469,1.94644,1.9469,51000000.0
2007-11-28 08:33:00,1.94715,1.94715,1.94632,1.94632,48000000.0
2007-11-28 08:34:00,1.9462,1.94621,1.94592,1.94613,49000000.0
2007-11-28 08:35:00,1.94644,1.94654,1.94631,1.94646,39000000.0
2007-11-28 08:36:00,1.9464,1.94643,1.9463,1.94635,12000000.0
2007-11-28 08:37:00,1.94642,1.94691,1.94642,1.94672,25000000.0
2007-11-28 08:38:00,1.94672,1.94672,1.94657,1.94664,21000000.0
2007-11-28 08:39:00,1.94664,1.94664,1.94626,1.94626,23000000.0
2007-11-28 08:40:00,1.94634,1.94698,1.94634,1.94698,36000000.0
2007-11-28 08:41:00,1.94711,1.94711,1.94675,1.94676,30000000.0
2007-11-28 08:42:00,1.94692,1.947,1.94671,1.94671,17000000.0
2007-11-28 08:43:00,1.94633,1.94681,1.94627,1.94648,23000000.0
2007-11-28 08:44:00,1.94636,1.94703,1.94631,1.94703,17000000.0
2007-11-28 08:45:00,1.94693,1.94693,1.94603,1.94603,37000000.0
2007-11-28 08:46:00,1.94609,1.94639,1.94609,1.94613,23000000.0
2007-11-28 08:47:00,1.94618,1.94648,1.94618,1.94648,25000000.0
2007-11-28 08:48:00,1.94638,1.94687,1.94638,1.94687,36000000.0
2007-11-28 08:49:00,1.94696,1.94696,1.94647,1.94682,27000000.0
2007-11-28 08:50:00,1.94672,1.94673,1.94645,1.9467,56000000.0
2007-11-28 08:51:00,1.94654,1.94654,1.94616,1.94616,32000000.0
2007-11-28 08:52:00,1.94585,1.94634,1.94559,1.94634,39000000.0
2007-11-28 08:53:00,1.94633,1.94743,1.94633,1.94732,63000000.0
2007-11-28 08:54:00,1.94802,1.94802,1.9477,1.9477,42000000.0
2007-11-28 08:55:00,1.94796,1.94812,1.94783,1.94783,55000000.0
2007-11-28 08:56:00,1.9482,1.94875,1.94802,1.94875,21000000.0
2007-11-28 08:57:00,1.94908,1.94908,1.94867,1.94867,23000000.0
2007-11-28 08:58:00,1.94842,1.94916,1.94842,1.94916,18000000.0
2007-11-28 08:59:00,1.94947,1.94948,1.94925,1.94941,12000000.0
2007-11-28 09:00:00,1.94943,1.94972,1.94943,1.94958,26000000.0
2007-11-28 09:01:00,1.94969,1.94983,1.94953,1.94953,19000000.0
2007-11-28 09:02:00,1.94958,1.94958,1.94924,1.94932,15000000.0
2007-11-28 09:03:00,1.9496,1.94976,1.94958,1.94963,16000000.0
2007-11-28 09:04:00,1.94963,1.94998,1.94938,1.9499,22000000.0
2007-11-28 09:05:00,1.94986,1.94995,1.9498,1.9498,11000000.0
2007-11-28 09:06:00,1.94984,1.95002,1.9497,1.95002,31000000.0
2007-11-28 09:07:00,1.94999,1.94999,1.94976,1.94993,33000000.0
2007-11-28 09:08:00,1.94987,1.94997,1.94966,1.94966,17000000.0
2007-11-28 09:09:00,1.94942,1.94972,1.94942,1.94958,37000000.0
2007-11-28 09:10:00,1.94945,1.94973,1.94942,1.94973,31000000.0
2007-11-28 09:11:00,1.94971,1.94975,1.94946,1.94947,26000000.0
2007-11-28 09:12:00,1.94947,1.94957,1.94937,1.94939,41000000.0
2007-11-28 09:13:00,1.94935,1.9495,1.9492,1.94929,61000000.0
2007-11-28 09:14:00,1.9497,1.94985,1.9497,1.94978,57000000.0
2007-11-28 09:15:00,1.94979,1.94996,1.94979,1.94991,33000000.0
2007-11-28 09:16:00,1.95006,1.95013,1.94986,1.94986,39000000.0
2007-11-28 09:17:00,1.94967,1.94984,1.94967,1.94967,40000000.0
2007-11-28 09:18:00,1.94965,1.95009,1.94965,1.95007,68000000.0
2007-11-28 09:19:00,1.95042,1.95064,1.95027,1.9503,52000000.0
2007-11-28 09:20:00,1.95009,1.95037,1.95009,1.95024,37000000.0
2007-11-28 09:21:00,1.95045,1.95049,1.95031,1.95031,61000000.0
2007-11-28 09:22:00,1.95049,1.95088,1.95046,1.95088,63000000.0
2007-11-28 09:23:00,1.9518,1.95189,1.95166,1.9517,65000000.0
2007-11-28 09:24:00,1.95174,1.95214,1.95169,1.95214,47000000.0
2007-11-28 09:25:00,1.95267,1.95311,1.95267,1.95292,32000000.0
2007-11-28 09:26:00,1.95242,1.95242,1.95209,1.95223,29000000.0
2007-11-28 09:27:00,1.95208,1.95222,1.95193,1.95199,55000000.0
2007-11-28 09:28:00,1.95199,1.952,1.95175,1.952,46000000.0
2007-11-28 09:29:00,1.95175,1.95175,1.95143,1.95143,32000000.0
2007-11-28 09:30:00,1.95109,1.95128,1.95109,1.95117,24000000.0
2007-11-28 09:31:00,1.95096,1.95122,1.95092,1.95107,18000000.0
2007-11-28 09:32:00,1.95146,1.95146,1.95084,1.95089,35000000.0
2007-11-28 09:33:00,1.95062,1.95062,1.95011,1.95031,43000000.0
2007-11-28 09:34:00,1.95009,1.95028,1.94962,1.94962,31000000.0
2007-11-28 09:35:00,1.94902,1.94931,1.94873,1.94931,47000000.0
2007-11-28 09:36:00,1.94881,1.94882,1.94802,1.94802,34000000.0
2007-11-28 09:37:00,1.94782,1.94884,1.94753,1.94884,49000000.0
2007-11-28 09:38:00,1.94867,1.94867,1.94821,1.94821,37000000.0
2007-11-28 09:39:00,1.94808,1.94853,1.94808,1.94833,61000000.0
2007-11-28 09:40:00,1.94752,1.94754,1.94727,1.94734,46000000.0
2007-11-28 09:41:00,1.9472,1.94736,1.9472,1.9472,33000000.0
2007-11-28 09:42:00,1.9473,1.94741,1.94723,1.94737,60000000.0
2007-11-28 09:43:00,1.94715,1.94734,1.94704,1.94708,66000000.0
2007-11-28 09:44:00,1.94712,1.94758,1.94711,1.94741,21000000.0
2007-11-28 09:45:00,1.94671,1.94671,1.94583,1.94662,22000000.0
2007-11-28 09:46:00,1.94598,1.94652,1.94572,1.94652,30000000.0
2007-11-28 09:47:00,1.94533,1.94533,1.94481,1.94533,24000000.0
2007-11-28 09:48:00,1.94522,1.94536,1.94483,1.94498,34000000.0
2007-11-28 09:49:00,1.94492,1.94514,1.94477,1.94484,26000000.0
2007-11-28 09:50:00,1.94511,1.94565,1.94511,1.94565,34000000.0
2007-11-28 09:51:00,1.94574,1.94574,1.94514,1.94514,56000000.0
2007-11-28 09:52:00,1.94519,1.94547,1.94518,1.94547,38000000.0
2007-11-28 09:53:00,1.94572,1.94573,1.94559,1.94559,32000000.0
2007-11-28 09:54:00,1.94605,1.94628,1.94591,1.94628,36000000.0
2007-11-28 09:55:00,1.9464,1.9464,1.94538,1.94552,38000000.0
2007-11-28 09:56:00,1.94571,1.9458,1.9455,1.94562,38000000.0
2007-11-28 09:57:00,1.9457,1.94602,1.9457,1.94583,30000000.0
2007-11-28 09:58:00,1.94605,1.94618,1.94574,1.94574,52000000.0
2007-11-28 09:59:00,1.94564,1.94591,1.94562,1.9458,32000000.0
2007-11-28 10:00:00,1.9458,1.94637,1.9458,1.94637,39000000.0
2007-11-28 10:01:00,1.94626,1.94656,1.946,1.946,44000000.0
2007-11-28 10:02:00,1.94595,1.94619,1.94578,1.94619,34000000.0
2007-11-28 10:03:00,1.94646,1.94646,1.94614,1.94617,47000000.0
2007-11-28 10:04:00,1.9465,1.94659,1.94637,1.94659,32000000.0
2007-11-28 10:05:00,1.94664,1.94673,1.94641,1.94673,32000000.0
2007-11-28 10:06:00,1.94657,1.94659,1.94642,1.94643,42000000.0
2007-11-28 10:07:00,1.94615,1.94621,1.94532,1.94536,51000000.0
2007-11-28 10:08:00,1.94536,1.94576,1.94536,1.94562,54000000.0
2007-11-28 10:09:00,1.94561,1.94573,1.94556,1.94566,53000000.0
2007-11-28 10:10:00,1.94548,1.94559,1.94535,1.94547,72000000.0
2007-11-28 10:11:00,1.94575,1.94575,1.94521,1.94521,61000000.0
2007-11-28 10:12:00,1.94581,1.94627,1.94581,1.94627,65000000.0
2007-11-28 10:13:00,1.94628,1.94628,1.94597,1.94611,56000000.0
2007-11-28 10:14:00,1.94603,1.94629,1.94595,1.94606,49000000.0
2007-11-28 10:15:00,1.94587,1.94587,1.94558,1.94572,46000000.0
2007-11-28 10:16:00,1.94559,1.94559,1.94452,1.94452,33000000.0
2007-11-28 10:17:00,1.94489,1.94542,1.94489,1.94531,37000000.0
2007-11-28 10:18:00,1.94553,1.94607,1.94553,1.94582,50000000.0
2007-11-28 10:19:00,1.94581,1.94647,1.94581,1.94641,59000000.0
2007-11-28 10:20:00,1.94658,1.94664,1.94643,1.94643,41000000.0
2007-11-28 10:21:00,1.94618,1.94618,1.94567,1.94567,44000000.0
2007-11-28 10:22:00,1.94558,1.94602,1.94558,1.9456,47000000.0
2007-11-28 10:23:00,1.94547,1.94548,1.94528,1.94541,58000000.0
2007-11-28 10:24:00,1.94522,1.94593,1.94522,1.94563,43000000.0
2007-11-28 10:25:00,1.94575,1.94608,1.94575,1.94608,60000000.0
2007-11-28 10:26:00,1.94614,1.94621,1.94582,1.94621,64000000.0
2007-11-28 10:27:00,1.94619,1.94619,1.94603,1.94606,54000000.0
2007-11-28 10:28:00,1.94601,1.94647,1.94601,1.94647,62000000.0
2007-11-28 10:29:00,1.9468,1.9468,1.94647,1.9465,61000000.0
2007-11-28 10:30:00,1.94667,1.94686,1.94667,1.94667,36000000.0
2007-11-28 10:31:00,1.94665,1.94665,1.94592,1.94592,39000000.0
2007-11-28 10:32:00,1.94523,1.94577,1.94507,1.94577,44000000.0
2007-11-28 10:33:00,1.94616,1.94619,1.946,1.94604,18000000.0
2007-11-28 10:34:00,1.94574,1.94581,1.9455,1.9455,20000000.0
2007-11-28 10:35:00,1.94484,1.94495,1.94352,1.94352,23000000.0
2007-11-28 10:36:00,1.94391,1.94432,1.94391,1.94411,32000000.0
2007-11-28 10:37:00,1.9439,1.9439,1.94264,1.94346,30000000.0
2007-11-28 10:38:00,1.94371,1.94377,1.94339,1.94377,26000000.0
2007-11-28 10:39:00,1.94366,1.94373,1.94338,1.94338,29000000.0
2007-11-28 10:40:00,1.94324,1.94333,1.94253,1.94253,19000000.0
2007-11-28 10:41:00,1.94278,1.94295,1.94237,1.94237,29000000.0
2007-11-28 10:42:00,1.94236,1.94251,1.94228,1.94228,38000000.0
2007-11-28 10:43:00,1.94171,1.94171,1.94035,1.94052,27000000.0
2007-11-28 10:44:00,1.94021,1.94021,1.93982,1.94006,26000000.0
2007-11-28 10:45:00,1.93946,1.93946,1.93858,1.93858,27000000.0
2007-11-28 10:46:00,1.93752,1.93818,1.93752,1.93818,35000000.0
2007-11-28 10:47:00,1.93788,1.93831,1.93788,1.93812,23000000.0
2007-11-28 10:48:00,1.93842,1.93884,1.93842,1.93881,44000000.0
2007-11-28 10:49:00,1.93874,1.9388,1.9384,1.93876,36000000.0
2007-11-28 10:50:00,1.93801,1.93801,1.9364,1.93655,47000000.0
2007-11-28 10:51:00,1.93603,1.93603,1.93482,1.93482,45000000.0
2007-11-28 10:52:00,1.93445,1.93533,1.93445,1.9352,33000000.0
2007-11-28 10:53:00,1.93572,1.93643,1.93572,1.93643,46000000.0
2007-11-28 10:54:00,1.93652,1.93666,1.93634,1.93666,35000000.0
2007-11-28 10:55:00,1.93655,1.93655,1.93607,1.93609,37000000.0
2007-11-28 10:56:00,1.93621,1.93621,1.93578,1.93596,33000000.0
2007-11-28 10:57:00,1.93617,1.93663,1.93585,1.93663,33000000.0
2007-11-28 10:58:00,1.93668,1.93719,1.93656,1.93719,26000000.0
2007-11-28 10:59:00,1.93788,1.93793,1.93776,1.93778,47000000.0
2007-11-28 11:00:00,1.93789,1.93789,1.93714,1.93714,39000000.0
2007-11-28 11:01:00,1.93708,1.93735,1.93706,1.93735,45000000.0
2007-11-28 11:02:00,1.93681,1.9373,1.93681,1.93721,17000000.0
2007-11-28 11:03:00,1.93732,1.93732,1.93673,1.93681,37000000.0
2007-11-28 11:04:00,1.93684,1.93759,1.93684,1.93759,40000000.0
2007-11-28 11:05:00,1.93802,1.93807,1.93797,1.93805,18000000.0
2007-11-28 11:06:00,1.93785,1.9381,1.93785,1.93788,19000000.0
2007-11-28 11:07:00,1.93782,1.938,1.93776,1.93776,30000000.0
2007-11-28 11:08:00,1.93744,1.93744,1.93717,1.93738,30000000.0
2007-11-28 11:09:00,1.9374,1.93753,1.93701,1.93701,45000000.0
2007-11-28 11:10:00,1.93715,1.93715,1.93692,1.93698,35000000.0
2007-11-28 11:11:00,1.93688,1.9369,1.93601,1.93679,46000000.0
2007-11-28 11:12:00,1.93629,1.9363,1.93596,1.93619,55000000.0
2007-11-28 11:13:00,1.93633,1.93653,1.93626,1.93629,59000000.0
2007-11-28 11:14:00,1.93634,1.93636,1.93607,1.93611,41000000.0
2007-11-28 11:15:00,1.93618,1.93671,1.93618,1.93633,34000000.0
2007-11-28 11:16:00,1.93603,1.93739,1.93603,1.93719,20000000.0
2007-11-28 11:17:00,1.9376,1.93762,1.9374,1.93759,57000000.0
2007-11-28 11:18:00,1.93743,1.93763,1.93727,1.93739,44000000.0
2007-11-28 11:19:00,1.93698,1.93716,1.93686,1.93697,63000000.0
2007-11-28 11:20:00,1.93671,1.93678,1.93642,1.93642,43000000.0
2007-11-28 11:21:00,1.9364,1.93655,1.93629,1.93629,34000000.0
2007-11-28 11:22:00,1.93611,1.93651,1.93596,1.93607,56000000.0
2007-11-28 11:23:00,1.93623,1.93671,1.93607,1.93671,43000000.0
2007-11-28 11:24:00,1.93683,1.93713,1.93675,1.93675,53000000.0
2007-11-28 11:25:00,1.9362,1.93634,1.93609,1.93632,29000000.0
2007-11-28 11:26:00,1.93647,1.93733,1.93647,1.93733,41000000.0
2007-11-28 11:27:00,1.93751,1.93786,1.93751,1.93753,34000000.0
2007-11-28 11:28:00,1.93816,1.93856,1.93794,1.93794,36000000.0
2007-11-28 11:29:00,1.93815,1.93837,1.93806,1.93824,43000000.0
2007-11-28 11:30:00,1.93796,1.93803,1.93756,1.93803,24000000.0
2007-11-28 11:31:00,1.93808,1.9381,1.93782,1.9381,34000000.0
2007-11-28 11:32:00,1.93831,1.93867,1.93814,1.93867,46000000.0
2007-11-28 11:33:00,1.93866,1.93881,1.93858,1.93874,41000000.0
2007-11-28 11:34:00,1.93862,1.93918,1.93862,1.93912,28000000.0
2007-11-28 11:35:00,1.93918,1.93918,1.93891,1.939,44000000.0
2007-11-28 11:36:00,1.93904,1.93923,1.93896,1.93923,48000000.0
2007-11-28 11:37:00,1.93907,1.93907,1.93816,1.93816,50000000.0
2007-11-28 11:38:00,1.93762,1.93762,1.937,1.93756,37000000.0
2007-11-28 11:39:00,1.93797,1.93816,1.93797,1.93801,52000000.0
2007-11-28 11:40:00,1.93797,1.93806,1.93795,1.93801,27000000.0
2007-11-28 11:41:00,1.93806,1.93806,1.93782,1.93782,49000000.0
2007-11-28 11:42:00,1.93741,1.93786,1.93731,1.93786,22000000.0
2007-11-28 11:43:00,1.93803,1.93822,1.93791,1.93822,45000000.0
2007-11-28 11:44:00,1.93807,1.93807,1.93756,1.93756,42000000.0
2007-11-28 11:45:00,1.93728,1.93753,1.93728,1.93737,41000000.0
2007-11-28 11:46:00,1.93727,1.93728,1.937,1.93705,38000000.0
2007-11-28 11:47:00,1.93706,1.93722,1.93706,1.93722,22000000.0
2007-11-28 11:48:00,1.93712,1.93714,1.93696,1.93708,27000000.0
2007-11-28 11:49:00,1.93679,1.93695,1.93679,1.93694,41000000.0
2007-11-28 11:50:00,1.93709,1.93745,1.93709,1.93742,44000000.0
2007-11-28 11:51:00,1.93736,1.93736,1.93706,1.93706,37000000.0
2007-11-28 11:52:00,1.93683,1.9372,1.93683,1.93716,37000000.0
2007-11-28 11:53:00,1.93713,1.93723,1.93699,1.93699,33000000.0
2007-11-28 11:54:00,1.93748,1.93824,1.93748,1.93824,37000000.0
2007-11-28 11:55:00,1.93798,1.93828,1.93798,1.93828,38000000.0
2007-11-28 11:56:00,1.93821,1.93843,1.93818,1.93837,51000000.0
2007-11-28 11:57:00,1.93851,1.93862,1.93831,1.93834,29000000.0
2007-11-28 11:58:00,1.93809,1.93817,1.93781,1.93787,31000000.0
2007-11-28 11:59:00,1.9378,1.93793,1.93779,1.93793,51000000.0
2007-11-28 12:00:00,1.93781,1.93826,1.93781,1.93823,23000000.0
2007-11-28 12:01:00,1.93815,1.93815,1.9373,1.9373,24000000.0
2007-11-28 12:02:00,1.93716,1.93716,1.93672,1.93672,34000000.0
2007-11-28 12:03:00,1.93607,1.93632,1.93593,1.93632,36000000.0
2007-11-28 12:04:00,1.93667,1.93693,1.93666,1.93674,33000000.0
2007-11-28 12:05:00,1.93646,1.93697,1.93646,1.93681,26000000.0
2007-11-28 12:06:00,1.93675,1.93675,1.93659,1.93667,15000000.0
2007-11-28 12:07:00,1.93645,1.93646,1.9363,1.9363,23000000.0
2007-11-28 12:08:00,1.93618,1.93666,1.93618,1.93666,37000000.0
2007-11-28 12:09:00,1.93675,1.93675,1.93665,1.93675,11000000.0
2007-11-28 12:10:00,1.93666,1.93666,1.93642,1.93642,25000000.0
2007-11-28 12:11:00,1.93641,1.93645,1.93591,1.93591,33000000.0
2007-11-28 12:12:00,1.93604,1.93604,1.93589,1.93597,31000000.0
2007-11-28 12:13:00,1.93602,1.93619,1.93597,1.93619,24000000.0
2007-11-28 12:14:00,1.93599,1.93599,1.93592,1.93595,36000000.0
2007-11-28 12:15:00,1.93604,1.93604,1.93587,1.93587,29000000.0
2007-11-28 12:16:00,1.9361,1.9361,1.93589,1.9359,30000000.0
2007-11-28 12:17:00,1.93588,1.93607,1.93588,1.93604,41000000.0
2007-11-28 12:18:00,1.93579,1.93583,1.93561,1.93583,43000000.0
2007-11-28 12:19:00,1.93584,1.93591,1.93578,1.9358,37000000.0
2007-11-28 12:20:00,1.93575,1.93593,1.93573,1.93592,40000000.0
2007-11-28 12:21:00,1.93605,1.93607,1.93586,1.93592,61000000.0
2007-11-28 12:22:00,1.93589,1.93601,1.9358,1.93601,24000000.0
2007-11-28 12:23:00,1.93608,1.93616,1.93594,1.93594,23000000.0
2007-11-28 12:24:00,1.93601,1.93633,1.93596,1.93609,30000000.0
2007-11-28 12:25:00,1.93596,1.93602,1.93585,1.93585,22000000.0
2007-11-28 12:26:00,1.93607,1.93614,1.93578,1.93578,32000000.0
2007-11-28 12:27:00,1.9357,1.93585,1.93565,1.93565,25000000.0
2007-11-28 12:28:00,1.93555,1.93566,1.93543,1.93566,58000000.0
2007-11-28 12:29:00,1.93573,1.9362,1.93406,1.93421,71000000.0
2007-11-28 12:30:00,1.93612,1.93639,1.93441,1.93636,47000000.0
2007-11-28 12:31:00,1.93586,1.93611,1.93551,1.93611,55000000.0
2007-11-28 12:32:00,1.93617,1.93617,1.93584,1.93584,32000000.0
2007-11-28 12:33:00,1.93533,1.93581,1.93514,1.93581,40000000.0
2007-11-28 12:34:00,1.93568,1.93568,1.93536,1.93536,14000000.0
2007-11-28 12:35:00,1.93549,1.93549,1.9348,1.9348,20000000.0
2007-11-28 12:36:00,1.93477,1.93477,1.93404,1.93404,36000000.0
2007-11-28 12:37:00,1.93399,1.93405,1.93395,1.93395,22000000.0
2007-11-28 12:38:00,1.9341,1.93442,1.93398,1.93442,12000000.0
2007-11-28 12:39:00,1.93427,1.93435,1.93427,1.93429,20000000.0
2007-11-28 12:40:00,1.93432,1.93436,1.93412,1.93434,16000000.0
2007-11-28 12:41:00,1.93436,1.93441,1.93414,1.93414,10000000.0
2007-11-28 12:42:00,1.9338,1.93386,1.9337,1.93373,26000000.0
2007-11-28 12:43:00,1.93386,1.934,1.93386,1.93398,9000000.0
2007-11-28 12:44:00,1.93394,1.93413,1.93386,1.93399,21000000.0
2007-11-28 12:45:00,1.93395,1.93395,1.93358,1.93366,30000000.0
2007-11-28 12:46:00,1.93345,1.93384,1.93345,1.93381,41000000.0
2007-11-28 12:47:00,1.93373,1.93396,1.93373,1.93395,26000000.0
2007-11-28 12:48:00,1.93377,1.93378,1.9334,1.9334,27000000.0
2007-11-28 12:49:00,1.93346,1.93351,1.93331,1.93331,36000000.0
2007-11-28 12:50:00,1.9333,1.93369,1.9333,1.93367,34000000.0
2007-11-28 12:51:00,1.93312,1.93327,1.9328,1.9328,25000000.0
2007-11-28 12:52:00,1.93221,1.93227,1.93189,1.93227,26000000.0
2007-11-28 12:53:00,1.93288,1.93301,1.93283,1.93288,16000000.0
2007-11-28 12:54:00,1.93291,1.93291,1.93242,1.93242,28000000.0
2007-11-28 12:55:00,1.93266,1.93291,1.93261,1.93282,29000000.0
2007-11-28 12:56:00,1.93261,1.9328,1.93261,1.93274,30000000.0
2007-11-28 12:57:00,1.93283,1.93302,1.93261,1.93265,26000000.0
2007-11-28 12:58:00,1.93243,1.93243,1.92972,1.92972,14000000.0
2007-11-28 12:59:00,1.92945,1.92945,1.92914,1.92922,32000000.0
2007-11-28 13:00:00,1.92902,1.92954,1.92902,1.92906,20000000.0
2007-11-28 13:01:00,1.92915,1.9292,1.92871,1.92875,31000000.0
2007-11-28 13:02:00,1.92858,1.92878,1.92858,1.92875,12000000.0
2007-11-28 13:03:00,1.92842,1.92905,1.92842,1.92896,21000000.0
2007-11-28 13:04:00,1.92937,1.92937,1.92929,1.92929,7000000.0
2007-11-28 13:05:00,1.92939,1.92967,1.92939,1.92939,17000000.0
2007-11-28 13:06:00,1.92949,1.92962,1.92933,1.9294,22000000.0
2007-11-28 13:07:00,1.92966,1.92966,1.92945,1.92964,17000000.0
2007-11-28 13:08:00,1.92977,1.93022,1.92977,1.93022,37000000.0
2007-11-28 13:09:00,1.93048,1.93071,1.93047,1.93071,33000000.0
2007-11-28 13:10:00,1.93063,1.93064,1.93032,1.93046,32000000.0
2007-11-28 13:11:00,1.93057,1.93073,1.93052,1.93069,21000000.0
2007-11-28 13:12:00,1.93079,1.93106,1.93072,1.93106,7000000.0
2007-11-28 13:13:00,1.93109,1.93122,1.93077,1.93077,11000000.0
2007-11-28 13:14:00,1.93084,1.93097,1.93071,1.93081,33000000.0
2007-11-28 13:15:00,1.93127,1.93132,1.9312,1.93125,25000000.0
2007-11-28 13:16:00,1.93132,1.93183,1.93132,1.93183,20000000.0
2007-11-28 13:17:00,1.9324,1.93283,1.9324,1.93283,19000000.0
2007-11-28 13:18:00,1.93308,1.93308,1.93244,1.93275,41000000.0
2007-11-28 13:19:00,1.93273,1.93317,1.9326,1.93317,36000000.0
2007-11-28 13:20:00,1.93313,1.93337,1.93297,1.93337,36000000.0
2007-11-28 13:21:00,1.93352,1.93352,1.93322,1.9333,54000000.0
2007-11-28 13:22:00,1.93314,1.93314,1.93278,1.93287,41000000.0
2007-11-28 13:23:00,1.9325,1.9325,1.93237,1.93237,11000000.0
2007-11-28 13:24:00,1.93234,1.93248,1.93223,1.93223,23000000.0
2007-11-28 13:25:00,1.93202,1.93202,1.9313,1.9313,25000000.0
2007-11-28 13:26:00,1.93159,1.93217,1.93159,1.93217,20000000.0
2007-11-28 13:27:00,1.9319,1.93191,1.93168,1.93187,32000000.0
2007-11-28 13:28:00,1.93172,1.93217,1.93172,1.93217,26000000.0
2007-11-28 13:29:00,1.9325,1.93276,1.93247,1.93266,25000000.0
2007-11-28 13:30:00,1.93235,1.93252,1.93224,1.93236,16000000.0
2007-11-28 13:31:00,1.93227,1.93229,1.93185,1.93185,21000000.0
2007-11-28 13:32:00,1.93144,1.9317,1.93113,1.93113,28000000.0
2007-11-28 13:33:00,1.93141,1.93216,1.93141,1.93205,18000000.0
2007-11-28 13:34:00,1.93241,1.93314,1.9324,1.93314,35000000.0
2007-11-28 13:35:00,1.93358,1.93358,1.93346,1.93355,10000000.0
2007-11-28 13:36:00,1.93312,1.93312,1.93259,1.93259,40000000.0
2007-11-28 13:37:00,1.9328,1.93311,1.9328,1.93301,22000000.0
2007-11-28 13:38:00,1.93321,1.93321,1.93298,1.93306,39000000.0
2007-11-28 13:39:00,1.93256,1.93278,1.93253,1.93259,32000000.0
2007-11-28 13:40:00,1.93247,1.93255,1.93222,1.9323,35000000.0
2007-11-28 13:41:00,1.93203,1.93216,1.93194,1.93216,27000000.0
2007-11-28 13:42:00,1.93212,1.93212,1.93179,1.93198,32000000.0
2007-11-28 13:43:00,1.93227,1.93227,1.93191,1.93196,26000000.0
2007-11-28 13:44:00,1.93168,1.93168,1.9303,1.9303,25000000.0
2007-11-28 13:45:00,1.93006,1.93036,1.93006,1.93013,21000000.0
2007-11-28 13:46:00,1.92997,1.93096,1.9298,1.92996,13000000.0
2007-11-28 13:47:00,1.93026,1.93043,1.93023,1.93034,22000000.0
2007-11-28 13:48:00,1.93035,1.93071,1.93035,1.93071,21000000.0
2007-11-28 13:49:00,1.93075,1.93092,1.93071,1.93079,24000000.0
2007-11-28 13:50:00,1.93089,1.93089,1.93045,1.93061,27000000.0
2007-11-28 13:51:00,1.93063,1.93096,1.93046,1.93096,27000000.0
2007-11-28 13:52:00,1.93103,1.9312,1.93099,1.9312,31000000.0
2007-11-28 13:53:00,1.93139,1.93149,1.93133,1.93149,31000000.0
2007-11-28 13:54:00,1.93151,1.93154,1.93147,1.93152,28000000.0
2007-11-28 13:55:00,1.93163,1.93171,1.9316,1.9316,33000000.0
2007-11-28 13:56:00,1.93126,1.93155,1.93117,1.93155,23000000.0
2007-11-28 13:57:00,1.93154,1.93159,1.93147,1.93159,19000000.0
2007-11-28 13:58:00,1.93155,1.93164,1.93153,1.93164,30000000.0
2007-11-28 13:59:00,1.93164,1.93185,1.93163,1.93183,39000000.0
2007-11-28 14:00:00,1.93183,1.932,1.93172,1.932,30000000.0
2007-11-28 14:01:00,1.93207,1.93216,1.932,1.93203,16000000.0
2007-11-28 14:02:00,1.932,1.93261,1.932,1.93261,34000000.0
2007-11-28 14:03:00,1.93254,1.93269,1.9325,1.93266,24000000.0
2007-11-28 14:04:00,1.93244,1.93244,1.93216,1.93216,20000000.0
2007-11-28 14:05:00,1.93223,1.93244,1.93223,1.93244,31000000.0
2007-11-28 14:06:00,1.93246,1.93292,1.93246,1.93292,28000000.0
2007-11-28 14:07:00,1.93312,1.93312,1.93284,1.93292,32000000.0
2007-11-28 14:08:00,1.93294,1.93309,1.93294,1.93302,22000000.0
2007-11-28 14:09:00,1.93273,1.93312,1.93273,1.93307,15000000.0
2007-11-28 14:10:00,1.93377,1.93378,1.93369,1.93374,24000000.0
2007-11-28 14:11:00,1.93369,1.93369,1.9335,1.93354,22000000.0
2007-11-28 14:12:00,1.93348,1.93363,1.93345,1.93361,17000000.0
2007-11-28 14:13:00,1.93342,1.93342,1.93231,1.93231,19000000.0
2007-11-28 14:14:00,1.9316,1.9316,1.93075,1.93075,22000000.0
2007-11-28 14:15:00,1.93104,1.93147,1.931,1.93132,26000000.0
2007-11-28 14:16:00,1.93145,1.93158,1.9314,1.93149,10000000.0
2007-11-28 14:17:00,1.93174,1.93174,1.93137,1.93137,8000000.0
2007-11-28 14:18:00,1.9313,1.9313,1.93032,1.93032,13000000.0
2007-11-28 14:19:00,1.93004,1.93005,1.9298,1.92995,29000000.0
2007-11-28 14:20:00,1.93015,1.93015,1.92985,1.92985,15000000.0
2007-11-28 14:21:00,1.92927,1.92948,1.92902,1.92948,18000000.0
2007-11-28 14:22:00,1.92916,1.92944,1.92908,1.92944,10000000.0
2007-11-28 14:23:00,1.92944,1.92944,1.92909,1.92914,24000000.0
2007-11-28 14:24:00,1.92894,1.92894,1.92867,1.92871,17000000.0
2007-11-28 14:25:00,1.9285,1.9285,1.92831,1.92843,31000000.0
2007-11-28 14:26:00,1.92836,1.92868,1.92816,1.92868,14000000.0
2007-11-28 14:27:00,1.92855,1.92865,1.92838,1.92838,14000000.0
2007-11-28 14:28:00,1.92819,1.92841,1.92803,1.92803,9000000.0
2007-11-28 14:29:00,1.92778,1.92789,1.92766,1.92766,7000000.0
2007-11-28 14:30:00,1.92769,1.9281,1.92745,1.9281,17000000.0
2007-11-28 14:31:00,1.92771,1.92771,1.9261,1.9261,21000000.0
2007-11-28 14:32:00,1.92596,1.92601,1.9257,1.92599,8000000.0
2007-11-28 14:33:00,1.92579,1.92579,1.92523,1.92523,10000000.0
2007-11-28 14:34:00,1.9246,1.9246,1.92282,1.92282,11000000.0
2007-11-28 14:35:00,1.92328,1.92391,1.92328,1.92391,7000000.0
2007-11-28 14:36:00,1.92423,1.9245,1.92406,1.92406,8000000.0
2007-11-28 14:37:00,1.92396,1.92428,1.9239,1.92424,11000000.0
2007-11-28 14:38:00,1.92391,1.92401,1.92383,1.92401,7000000.0
2007-11-28 14:39:00,1.92379,1.92379,1.92253,1.92253,8000000.0
2007-11-28 14:40:00,1.92293,1.92293,1.92277,1.92277,8000000.0
2007-11-28 14:41:00,1.92272,1.92272,1.92148,1.92148,10000000.0
2007-11-28 14:42:00,1.9208,1.9208,1.92049,1.92053,9000000.0
2007-11-28 14:43:00,1.92054,1.92088,1.92054,1.92085,8000000.0
2007-11-28 14:44:00,1.92095,1.92115,1.92084,1.92102,8000000.0
2007-11-28 14:45:00,1.92127,1.92127,1.91996,1.91996,7000000.0
2007-11-28 14:46:00,1.91991,1.92053,1.91991,1.92053,9000000.0
2007-11-28 14:47:00,1.92082,1.92082,1.92047,1.92063,8000000.0
2007-11-28 14:48:00,1.92035,1.92035,1.91945,1.91958,8000000.0
2007-11-28 14:49:00,1.91897,1.91897,1.91783,1.91783,9000000.0
2007-11-28 14:50:00,1.91779,1.91809,1.91777,1.91803,7000000.0
2007-11-28 14:51:00,1.91818,1.91937,1.91812,1.91937,10000000.0
2007-11-28 14:52:00,1.91964,1.9199,1.91957,1.9199,7000000.0
2007-11-28 14:53:00,1.91996,1.92,1.91982,1.91996,7000000.0
2007-11-28 14:54:00,1.91998,1.92033,1.9198,1.92033,8000000.0
2007-11-28 14:55:00,1.92061,1.92081,1.92052,1.92052,7000000.0
2007-11-28 14:56:00,1.92044,1.92057,1.92037,1.92039,8000000.0
2007-11-28 14:57:00,1.92049,1.92069,1.92032,1.92069,7000000.0
2007-11-28 14:58:00,1.92018,1.92041,1.92018,1.9204,8000000.0
2007-11-28 14:59:00,1.92061,1.92087,1.92059,1.92059,8000000.0
2007-11-28 15:00:00,1.92057,1.92137,1.92046,1.92132,7000000.0
2007-11-28 15:01:00,1.92095,1.92095,1.91957,1.91961,8000000.0
2007-11-28 15:02:00,1.91983,1.9203,1.91983,1.9203,7000000.0
2007-11-28 15:03:00,1.92026,1.92028,1.92011,1.92028,7000000.0
2007-11-28 15:04:00,1.92055,1.92055,1.91954,1.91954,8000000.0
2007-11-28 15:05:00,1.91908,1.91924,1.91904,1.91917,7000000.0
2007-11-28 15:06:00,1.91894,1.91947,1.91894,1.91947,8000000.0
2007-11-28 15:07:00,1.91958,1.91958,1.91892,1.91942,11000000.0
2007-11-28 15:08:00,1.91934,1.91934,1.91879,1.91879,8000000.0
2007-11-28 15:09:00,1.91892,1.91928,1.91867,1.91928,7000000.0
2007-11-28 15:10:00,1.91976,1.92037,1.91976,1.92037,7000000.0
2007-11-28 15:11:00,1.92032,1.92032,1.9191,1.9191,11000000.0
2007-11-28 15:12:00,1.91871,1.91871,1.91776,1.91777,10000000.0
2007-11-28 15:13:00,1.91759,1.91797,1.91759,1.9177,9000000.0
2007-11-28 15:14:00,1.91742,1.9175,1.91693,1.91746,10000000.0
2007-11-28 15:15:00,1.91775,1.91819,1.91756,1.91819,8000000.0
2007-11-28 15:16:00,1.91754,1.91786,1.91754,1.91766,9000000.0
2007-11-28 15:17:00,1.9178,1.91798,1.91753,1.91753,9000000.0
2007-11-28 15:18:00,1.91768,1.91793,1.91768,1.91775,8000000.0
2007-11-28 15:19:00,1.91767,1.91791,1.91767,1.91777,7000000.0
2007-11-28 15:20:00,1.91784,1.91784,1.91757,1.91782,9000000.0
2007-11-28 15:21:00,1.91777,1.91777,1.91729,1.91729,8000000.0
2007-11-28 15:22:00,1.91739,1.91751,1.91718,1.91718,9000000.0
2007-11-28 15:23:00,1.91749,1.91891,1.91749,1.91891,8000000.0
2007-11-28 15:24:00,1.91938,1.9198,1.91925,1.9198,8000000.0
2007-11-28 15:25:00,1.92009,1.92115,1.92009,1.92115,7000000.0
2007-11-28 15:26:00,1.92083,1.92122,1.92061,1.92061,7000000.0
2007-11-28 15:27:00,1.92023,1.9203,1.92014,1.92014,7000000.0
2007-11-28 15:28:00,1.92088,1.92088,1.92045,1.92063,11000000.0
2007-11-28 15:29:00,1.92062,1.92062,1.92047,1.92062,7000000.0
2007-11-28 15:30:00,1.92133,1.92133,1.92109,1.92114,9000000.0
2007-11-28 15:31:00,1.92161,1.9227,1.92161,1.92241,9000000.0
2007-11-28 15:32:00,1.92224,1.92245,1.92114,1.92114,10000000.0
2007-11-28 15:33:00,1.92129,1.92129,1.92099,1.92099,8000000.0
2007-11-28 15:34:00,1.92037,1.92044,1.9196,1.9196,9000000.0
2007-11-28 15:35:00,1.9197,1.91974,1.91919,1.91919,7000000.0
2007-11-28 15:36:00,1.91881,1.9189,1.91768,1.91768,7000000.0
2007-11-28 15:37:00,1.91665,1.91665,1.91616,1.91657,8000000.0
2007-11-28 15:38:00,1.91486,1.91682,1.91486,1.91661,7000000.0
2007-11-28 15:39:00,1.91739,1.91751,1.91707,1.91717,10000000.0
2007-11-28 15:40:00,1.91682,1.91691,1.91672,1.91673,9000000.0
2007-11-28 15:41:00,1.91688,1.91688,1.91663,1.91684,11000000.0
2007-11-28 15:42:00,1.91689,1.91702,1.91686,1.91691,8000000.0
2007-11-28 15:43:00,1.91663,1.91677,1.91623,1.9164,8000000.0
2007-11-28 15:44:00,1.91662,1.91667,1.9164,1.91667,8000000.0
2007-11-28 15:45:00,1.91661,1.91673,1.91655,1.91655,8000000.0
2007-11-28 15:46:00,1.91676,1.91757,1.91652,1.91757,10000000.0
2007-11-28 15:47:00,1.91829,1.91862,1.91824,1.91826,7000000.0
2007-11-28 15:48:00,1.9183,1.91868,1.9183,1.91847,7000000.0
2007-11-28 15:49:00,1.91854,1.91892,1.91854,1.9189,8000000.0
2007-11-28 15:50:00,1.91852,1.91872,1.91828,1.91828,8000000.0
2007-11-28 15:51:00,1.91759,1.91762,1.91684,1.91684,9000000.0
2007-11-28 15:52:00,1.91688,1.91765,1.91684,1.91765,7000000.0
2007-11-28 15:53:00,1.91747,1.91814,1.91747,1.91814,7000000.0
2007-11-28 15:54:00,1.91825,1.91883,1.91825,1.91862,11000000.0
2007-11-28 15:55:00,1.91894,1.91956,1.91864,1.91956,9000000.0
2007-11-28 15:56:00,1.91955,1.91974,1.91938,1.91969,7000000.0
2007-11-28 15:57:00,1.91985,1.91991,1.91945,1.91945,10000000.0
2007-11-28 15:58:00,1.91943,1.91962,1.91939,1.91962,10000000.0
2007-11-28 15:59:00,1.91973,1.91977,1.91949,1.91977,7000000.0
2007-11-28 16:00:00,1.91891,1.91891,1.91786,1.91845,7000000.0
2007-11-28 16:01:00,1.91847,1.9189,1.91841,1.91886,9000000.0
2007-11-28 16:02:00,1.91892,1.91909,1.91884,1.91909,8000000.0
2007-11-28 16:03:00,1.91925,1.91931,1.91902,1.91931,11000000.0
2007-11-28 16:04:00,1.91937,1.91943,1.91922,1.91922,8000000.0
2007-11-28 16:05:00,1.91934,1.91957,1.91934,1.9195,9000000.0
2007-11-28 16:06:00,1.91929,1.91945,1.91925,1.91937,10000000.0
2007-11-28 16:07:00,1.91966,1.92008,1.9195,1.9195,10000000.0
2007-11-28 16:08:00,1.91909,1.91925,1.91857,1.91925,8000000.0
2007-11-28 16:09:00,1.91938,1.92012,1.91938,1.92012,7000000.0
2007-11-28 16:10:00,1.92017,1.9202,1.92,1.92,7000000.0
2007-11-28 16:11:00,1.91991,1.91991,1.9195,1.9195,10000000.0
2007-11-28 16:12:00,1.91978,1.92018,1.91971,1.91971,9000000.0
2007-11-28 16:13:00,1.91975,1.91989,1.91958,1.91988,7000000.0
2007-11-28 16:14:00,1.91996,1.91996,1.91956,1.91956,11000000.0
2007-11-28 16:15:00,1.92014,1.92046,1.92001,1.92046,7000000.0
2007-11-28 16:16:00,1.92027,1.92033,1.92021,1.92026,7000000.0
2007-11-28 16:17:00,1.92027,1.92027,1.91988,1.92007,11000000.0
2007-11-28 16:18:00,1.91998,1.91998,1.91979,1.91995,11000000.0
2007-11-28 16:19:00,1.91995,1.91995,1.91979,1.91989,11000000.0
2007-11-28 16:20:00,1.91998,1.9203,1.91998,1.92026,9000000.0
2007-11-28 16:21:00,1.92044,1.92046,1.92021,1.92021,9000000.0
2007-11-28 16:22:00,1.91997,1.91997,1.91832,1.91859,8000000.0
2007-11-28 16:23:00,1.91826,1.91826,1.91749,1.91761,8000000.0
2007-11-28 16:24:00,1.91751,1.91751,1.91703,1.91747,10000000.0
2007-11-28 16:25:00,1.91765,1.91765,1.91696,1.91696,7000000.0
2007-11-28 16:26:00,1.91668,1.91691,1.9166,1.91691,7000000.0
2007-11-28 16:27:00,1.91661,1.9168,1.91658,1.91677,11000000.0
2007-11-28 16:28:00,1.91699,1.91764,1.91699,1.91752,11000000.0
2007-11-28 16:29:00,1.91753,1.91772,1.91753,1.91769,7000000.0
2007-11-28 16:30:00,1.91745,1.91745,1.9171,1.91715,8000000.0
2007-11-28 16:31:00,1.91734,1.91782,1.91734,1.91782,7000000.0
2007-11-28 16:32:00,1.91833,1.91901,1.91833,1.91897,8000000.0
2007-11-28 16:33:00,1.91876,1.91876,1.91802,1.91808,11000000.0
2007-11-28 16:34:00,1.91771,1.91801,1.91771,1.9178,8000000.0
2007-11-28 16:35:00,1.91773,1.91789,1.91773,1.91774,7000000.0
2007-11-28 16:36:00,1.91775,1.91778,1.91755,1.91768,8000000.0
2007-11-28 16:37:00,1.91778,1.91779,1.9175,1.9175,8000000.0
2007-11-28 16:38:00,1.91708,1.91758,1.91708,1.91745,7000000.0
2007-11-28 16:39:00,1.91749,1.91754,1.9174,1.91752,8000000.0
2007-11-28 16:40:00,1.91766,1.91789,1.91762,1.91762,11000000.0
2007-11-28 16:41:00,1.91749,1.91759,1.9173,1.91759,10000000.0
2007-11-28 16:42:00,1.91756,1.91763,1.91745,1.91748,7000000.0
2007-11-28 16:43:00,1.91744,1.91751,1.91717,1.91717,7000000.0
2007-11-28 16:44:00,1.91684,1.91706,1.91683,1.91704,7000000.0
2007-11-28 16:45:00,1.91683,1.91683,1.91637,1.91637,11000000.0
2007-11-28 16:46:00,1.91639,1.91679,1.91639,1.91679,11000000.0
2007-11-28 16:47:00,1.91685,1.91685,1.91667,1.91667,7000000.0
2007-11-28 16:48:00,1.91652,1.9172,1.91652,1.9172,10000000.0
2007-11-28 16:49:00,1.91714,1.91714,1.91681,1.91692,8000000.0
2007-11-28 16:50:00,1.9171,1.91874,1.9171,1.91874,8000000.0
2007-11-28 16:51:00,1.9185,1.9185,1.91795,1.91795,9000000.0
2007-11-28 16:52:00,1.91783,1.9188,1.91783,1.9188,7000000.0
2007-11-28 16:53:00,1.91891,1.91891,1.91871,1.9188,8000000.0
2007-11-28 16:54:00,1.91868,1.91868,1.91837,1.91837,7000000.0
2007-11-28 16:55:00,1.91799,1.9184,1.91799,1.91803,11000000.0
2007-11-28 16:56:00,1.91837,1.91863,1.91836,1.91863,11000000.0
2007-11-28 16:57:00,1.9183,1.91849,1.91828,1.91849,7000000.0
2007-11-28 16:58:00,1.91887,1.91908,1.91852,1.91852,8000000.0
2007-11-28 16:59:00,1.91695,1.91849,1.91695,1.91775,7000000.0
2007-11-28 17:00:00,1.91806,1.91847,1.91766,1.91845,11000000.0
2007-11-28 17:01:00,1.91877,1.91887,1.91865,1.91872,7000000.0
2007-11-28 17:02:00,1.91852,1.91872,1.91806,1.91806,8000000.0
2007-11-28 17:03:00,1.91785,1.91816,1.91611,1.91816,7000000.0
2007-11-28 17:04:00,1.9192,1.91923,1.91908,1.91911,7000000.0
2007-11-28 17:05:00,1.91938,1.91938,1.91849,1.91867,10000000.0
2007-11-28 17:06:00,1.91895,1.91906,1.91874,1.91906,9000000.0
2007-11-28 17:07:00,1.91903,1.91903,1.91866,1.91866,8000000.0
2007-11-28 17:08:00,1.91853,1.91886,1.91836,1.91886,9000000.0
2007-11-28 17:09:00,1.91877,1.919,1.91877,1.919,8000000.0
2007-11-28 17:10:00,1.919,1.919,1.91837,1.91852,9000000.0
2007-11-28 17:11:00,1.91902,1.91903,1.91876,1.91876,8000000.0
2007-11-28 17:12:00,1.91855,1.91868,1.91845,1.91845,7000000.0
2007-11-28 17:13:00,1.91836,1.91836,1.91802,1.91802,8000000.0
2007-11-28 17:14:00,1.9182,1.9182,1.91743,1.91747,8000000.0
2007-11-28 17:15:00,1.91764,1.91807,1.91758,1.91776,7000000.0
2007-11-28 17:16:00,1.91771,1.91771,1.91745,1.91759,10000000.0
2007-11-28 17:17:00,1.91737,1.91775,1.91737,1.91775,7000000.0
2007-11-28 17:18:00,1.91778,1.91778,1.91746,1.91746,9000000.0
2007-11-28 17:19:00,1.91765,1.91776,1.9176,1.91769,7000000.0
2007-11-28 17:20:00,1.91757,1.91757,1.91729,1.9173,8000000.0
2007-11-28 17:21:00,1.91697,1.91714,1.91692,1.91698,10000000.0
2007-11-28 17:22:00,1.91682,1.91717,1.91677,1.91683,8000000.0
2007-11-28 17:23:00,1.9169,1.91745,1.9169,1.91745,8000000.0
2007-11-28 17:24:00,1.91735,1.91735,1.91685,1.91685,7000000.0
2007-11-28 17:25:00,1.91618,1.91645,1.91598,1.91645,7000000.0
2007-11-28 17:26:00,1.91663,1.91673,1.91659,1.91662,7000000.0
2007-11-28 17:27:00,1.91667,1.91674,1.91654,1.91661,9000000.0
2007-11-28 17:28:00,1.91667,1.91694,1.91654,1.91694,7000000.0
2007-11-28 17:29:00,1.91692,1.91708,1.91687,1.91697,8000000.0
2007-11-28 17:30:00,1.91698,1.91727,1.91687,1.91727,8000000.0
2007-11-28 17:31:00,1.91716,1.91728,1.91698,1.91719,9000000.0
2007-11-28 17:32:00,1.9174,1.9174,1.91675,1.91675,8000000.0
2007-11-28 17:33:00,1.91691,1.91831,1.91691,1.91831,11000000.0
2007-11-28 17:34:00,1.91839,1.91852,1.91803,1.91852,9000000.0
2007-11-28 17:35:00,1.91841,1.91841,1.91801,1.91812,7000000.0
2007-11-28 17:36:00,1.9181,1.9182,1.91785,1.91785,7000000.0
2007-11-28 17:37:00,1.918,1.918,1.91742,1.91742,7000000.0
2007-11-28 17:38:00,1.91679,1.91679,1.91649,1.91675,8000000.0
2007-11-28 17:39:00,1.91667,1.91676,1.9161,1.9161,7000000.0
2007-11-28 17:40:00,1.9158,1.9158,1.91538,1.91538,9000000.0
2007-11-28 17:41:00,1.91488,1.9149,1.9143,1.9149,8000000.0
2007-11-28 17:42:00,1.91494,1.91494,1.91385,1.91385,11000000.0
2007-11-28 17:43:00,1.91446,1.91561,1.91446,1.91561,7000000.0
2007-11-28 17:44:00,1.91563,1.91574,1.91546,1.9155,10000000.0
2007-11-28 17:45:00,1.91542,1.91584,1.91515,1.91515,7000000.0
2007-11-28 17:46:00,1.91484,1.91506,1.91484,1.91506,8000000.0
2007-11-28 17:47:00,1.91485,1.91503,1.91469,1.91482,8000000.0
2007-11-28 17:48:00,1.91464,1.91465,1.91418,1.91423,7000000.0
2007-11-28 17:49:00,1.9139,1.91419,1.91377,1.91377,7000000.0
2007-11-28 17:50:00,1.91394,1.9143,1.91394,1.9143,7000000.0
2007-11-28 17:51:00,1.91377,1.91377,1.91339,1.91342,7000000.0
2007-11-28 17:52:00,1.91308,1.91315,1.91241,1.91241,7000000.0
2007-11-28 17:53:00,1.91244,1.91289,1.91244,1.91289,7000000.0
2007-11-28 17:54:00,1.91285,1.91285,1.91258,1.91263,11000000.0
2007-11-28 17:55:00,1.91227,1.91241,1.91225,1.91228,7000000.0
2007-11-28 17:56:00,1.91234,1.91238,1.91228,1.91233,7000000.0
2007-11-28 17:57:00,1.91252,1.91261,1.91251,1.91254,10000000.0
2007-11-28 17:58:00,1.91269,1.91269,1.91239,1.91255,10000000.0
2007-11-28 17:59:00,1.91242,1.91242,1.91187,1.91187,10000000.0
2007-11-28 18:00:00,1.91226,1.91257,1.91221,1.91257,10000000.0
2007-11-28 18:01:00,1.91236,1.91241,1.91227,1.91229,8000000.0
2007-11-28 18:02:00,1.91236,1.91318,1.91234,1.91318,8000000.0
2007-11-28 18:03:00,1.91395,1.91401,1.91276,1.91276,10000000.0
2007-11-28 18:04:00,1.91272,1.91322,1.91272,1.91322,8000000.0
2007-11-28 18:05:00,1.91303,1.91303,1.91202,1.91202,10000000.0
2007-11-28 18:06:00,1.91183,1.91192,1.91168,1.91178,10000000.0
2007-11-28 18:07:00,1.91117,1.91124,1.91068,1.91124,8000000.0
2007-11-28 18:08:00,1.91124,1.91124,1.91087,1.9109,8000000.0
2007-11-28 18:09:00,1.91105,1.91133,1.91105,1.91129,8000000.0
2007-11-28 18:10:00,1.9115,1.91189,1.91148,1.91178,11000000.0
2007-11-28 18:11:00,1.91191,1.91199,1.91183,1.91199,7000000.0
2007-11-28 18:12:00,1.91189,1.91201,1.91185,1.91189,9000000.0
2007-11-28 18:13:00,1.91219,1.91221,1.9118,1.9122,11000000.0
2007-11-28 18:14:00,1.91138,1.9115,1.91124,1.91141,7000000.0
2007-11-28 18:15:00,1.91101,1.91101,1.91062,1.91069,8000000.0
2007-11-28 18:16:00,1.91086,1.91096,1.91062,1.91094,11000000.0
2007-11-28 18:17:00,1.91107,1.91114,1.91065,1.91065,10000000.0
2007-11-28 18:18:00,1.9104,1.91055,1.9104,1.91046,8000000.0
2007-11-28 18:19:00,1.91048,1.91096,1.91048,1.91083,9000000.0
2007-11-28 18:20:00,1.91132,1.91136,1.91112,1.91112,7000000.0
2007-11-28 18:21:00,1.91115,1.91115,1.90926,1.9111,11000000.0
2007-11-28 18:22:00,1.91155,1.91157,1.91132,1.91157,11000000.0
2007-11-28 18:23:00,1.91148,1.91148,1.91081,1.91093,8000000.0
2007-11-28 18:24:00,1.91139,1.91215,1.91121,1.91215,10000000.0
2007-11-28 18:25:00,1.91262,1.91278,1.9125,1.9125,7000000.0
2007-11-28 18:26:00,1.9128,1.91308,1.91273,1.91273,8000000.0
2007-11-28 18:27:00,1.91248,1.91266,1.91246,1.91256,7000000.0
2007-11-28 18:28:00,1.9126,1.91261,1.91237,1.91237,7000000.0
2007-11-28 18:29:00,1.91297,1.9133,1.91297,1.91328,7000000.0
2007-11-28 18:30:00,1.91373,1.91428,1.91373,1.91401,8000000.0
2007-11-28 18:31:00,1.9143,1.9143,1.91388,1.91392,9000000.0
2007-11-28 18:32:00,1.91401,1.91461,1.91401,1.91461,11000000.0
2007-11-28 18:33:00,1.91462,1.91505,1.91453,1.91504,11000000.0
2007-11-28 18:34:00,1.9153,1.91561,1.91504,1.91561,7000000.0
2007-11-28 18:35:00,1.91593,1.91593,1.9155,1.91559,8000000.0
2007-11-28 18:36:00,1.91598,1.91598,1.91555,1.91555,7000000.0
2007-11-28 18:37:00,1.91594,1.91616,1.9159,1.91603,8000000.0
2007-11-28 18:38:00,1.91605,1.91625,1.91568,1.91625,8000000.0
2007-11-28 18:39:00,1.91719,1.91755,1.91719,1.9173,7000000.0
2007-11-28 18:40:00,1.91698,1.91702,1.91675,1.91675,7000000.0
2007-11-28 18:41:00,1.9165,1.9165,1.91585,1.91604,8000000.0
2007-11-28 18:42:00,1.91598,1.91642,1.91598,1.91642,11000000.0
2007-11-28 18:43:00,1.91657,1.91697,1.91652,1.91697,8000000.0
2007-11-28 18:44:00,1.91708,1.91742,1.91708,1.91728,7000000.0
2007-11-28 18:45:00,1.91781,1.91781,1.9174,1.91761,11000000.0
2007-11-28 18:46:00,1.91734,1.91747,1.91727,1.91737,9000000.0
2007-11-28 18:47:00,1.91712,1.91712,1.91655,1.91655,8000000.0
2007-11-28 18:48:00,1.91661,1.9167,1.91652,1.91658,9000000.0
2007-11-28 18:49:00,1.91673,1.91712,1.91663,1.91706,7000000.0
2007-11-28 18:50:00,1.91732,1.91732,1.9171,1.91718,11000000.0
2007-11-28 18:51:00,1.91775,1.91784,1.91756,1.91784,7000000.0
2007-11-28 18:52:00,1.91805,1.91826,1.91777,1.91777,8000000.0
2007-11-28 18:53:00,1.9174,1.91765,1.9174,1.91763,11000000.0
2007-11-28 18:54:00,1.9174,1.9174,1.91624,1.91624,7000000.0
2007-11-28 18:55:00,1.91614,1.91618,1.91568,1.91568,7000000.0
2007-11-28 18:56:00,1.91515,1.91542,1.91509,1.91509,7000000.0
2007-11-28 18:57:00,1.91506,1.91506,1.91489,1.91496,10000000.0
2007-11-28 18:58:00,1.9148,1.9148,1.91427,1.91442,9000000.0
2007-11-28 18:59:00,1.91423,1.9143,1.91416,1.91428,8000000.0
2007-11-28 19:00:00,1.91377,1.91377,1.91352,1.91374,7000000.0
2007-11-28 19:01:00,1.91385,1.91385,1.9135,1.9135,7000000.0
2007-11-28 19:02:00,1.91388,1.91448,1.91388,1.91442,8000000.0
2007-11-28 19:03:00,1.91424,1.91424,1.91368,1.91368,7000000.0
2007-11-28 19:04:00,1.91376,1.91401,1.91373,1.91401,8000000.0
2007-11-28 19:05:00,1.91388,1.91393,1.91365,1.91365,8000000.0
2007-11-28 19:06:00,1.91385,1.91432,1.91356,1.91432,8000000.0
2007-11-28 19:07:00,1.91432,1.91472,1.91432,1.91444,9000000.0
2007-11-28 19:08:00,1.91451,1.9146,1.91428,1.91453,8000000.0
2007-11-28 19:09:00,1.91431,1.91459,1.91413,1.91459,7000000.0
2007-11-28 19:10:00,1.91479,1.91479,1.91453,1.91475,11000000.0
2007-11-28 19:11:00,1.91472,1.91476,1.91424,1.91424,10000000.0
2007-11-28 19:12:00,1.91442,1.91452,1.91432,1.91451,7000000.0
2007-11-28 19:13:00,1.91448,1.91485,1.91315,1.91479,8000000.0
2007-11-28 19:14:00,1.91495,1.91581,1.91495,1.91581,8000000.0
2007-11-28 19:15:00,1.91602,1.91602,1.91574,1.91574,10000000.0
2007-11-28 19:16:00,1.9154,1.9154,1.91522,1.91526,8000000.0
2007-11-28 19:17:00,1.91557,1.91574,1.91546,1.91574,10000000.0
2007-11-28 19:18:00,1.91518,1.91524,1.91505,1.91511,11000000.0
2007-11-28 19:19:00,1.91523,1.91523,1.91488,1.91493,8000000.0
2007-11-28 19:20:00,1.91483,1.915,1.91467,1.91467,11000000.0
2007-11-28 19:21:00,1.91496,1.91563,1.91496,1.91508,10000000.0
2007-11-28 19:22:00,1.91482,1.91509,1.91473,1.91495,9000000.0
2007-11-28 19:23:00,1.91483,1.91484,1.91453,1.91471,8000000.0
2007-11-28 19:24:00,1.91486,1.91559,1.91486,1.91559,9000000.0
2007-11-28 19:25:00,1.91583,1.91588,1.91581,1.91581,9000000.0
2007-11-28 19:26:00,1.91541,1.91547,1.9154,1.9154,7000000.0
2007-11-28 19:27:00,1.91542,1.91552,1.91535,1.91544,8000000.0
2007-11-28 19:28:00,1.9157,1.9157,1.91544,1.91544,10000000.0
2007-11-28 19:29:00,1.91538,1.9155,1.91538,1.91546,7000000.0
2007-11-28 19:30:00,1.91547,1.9157,1.91546,1.9157,10000000.0
2007-11-28 19:31:00,1.9155,1.9155,1.91505,1.91505,7000000.0
2007-11-28 19:32:00,1.91501,1.9153,1.91498,1.9153,10000000.0
2007-11-28 19:33:00,1.91503,1.91517,1.91427,1.91427,7000000.0
2007-11-28 19:34:00,1.91416,1.9146,1.91406,1.9146,8000000.0
2007-11-28 19:35:00,1.91472,1.91497,1.91466,1.91497,7000000.0
2007-11-28 19:36:00,1.91552,1.91552,1.91498,1.91507,7000000.0
2007-11-28 19:37:00,1.91512,1.91512,1.91468,1.91468,8000000.0
2007-11-28 19:38:00,1.91475,1.91489,1.9146,1.9146,8000000.0
2007-11-28 19:39:00,1.91456,1.91463,1.91447,1.91447,8000000.0
2007-11-28 19:40:00,1.91486,1.91489,1.91453,1.91453,7000000.0
2007-11-28 19:41:00,1.91497,1.91503,1.9148,1.91493,9000000.0
2007-11-28 19:42:00,1.91483,1.91483,1.91426,1.91433,7000000.0
2007-11-28 19:43:00,1.91521,1.91561,1.91488,1.91561,11000000.0
2007-11-28 19:44:00,1.91547,1.91553,1.91507,1.91553,8000000.0
2007-11-28 19:45:00,1.91574,1.91574,1.91542,1.91553,9000000.0
2007-11-28 19:46:00,1.91594,1.91594,1.91555,1.91555,7000000.0
2007-11-28 19:47:00,1.91525,1.91525,1.91493,1.91501,9000000.0
2007-11-28 19:48:00,1.91458,1.91481,1.91452,1.91481,8000000.0
2007-11-28 19:49:00,1.91475,1.91475,1.91443,1.9147,7000000.0
2007-11-28 19:50:00,1.91468,1.91545,1.91468,1.91545,7000000.0
2007-11-28 19:51:00,1.91567,1.91576,1.91552,1.91557,7000000.0
2007-11-28 19:52:00,1.91529,1.91567,1.91517,1.91567,7000000.0
2007-11-28 19:53:00,1.9156,1.9156,1.9154,1.9154,7000000.0
2007-11-28 19:54:00,1.91557,1.91557,1.91511,1.91524,8000000.0
2007-11-28 19:55:00,1.91541,1.91578,1.91541,1.91576,8000000.0
2007-11-28 19:56:00,1.91578,1.91578,1.91544,1.91544,8000000.0
2007-11-28 19:57:00,1.91525,1.91555,1.91516,1.91555,7000000.0
2007-11-28 19:58:00,1.91556,1.91556,1.91505,1.91553,10000000.0
2007-11-28 19:59:00,1.91533,1.91556,1.91531,1.91536,8000000.0
2007-11-28 20:00:00,1.91566,1.91566,1.91527,1.91555,7000000.0
2007-11-28 20:01:00,1.91604,1.91604,1.91561,1.91561,7000000.0
2007-11-28 20:02:00,1.91534,1.91543,1.91523,1.91523,7000000.0
2007-11-28 20:03:00,1.91536,1.91556,1.91529,1.91556,9000000.0
2007-11-28 20:04:00,1.91565,1.91595,1.91565,1.91583,9000000.0
2007-11-28 20:05:00,1.91568,1.9158,1.91553,1.91566,9000000.0
2007-11-28 20:06:00,1.9157,1.91598,1.91565,1.91565,11000000.0
2007-11-28 20:07:00,1.91586,1.91607,1.91586,1.91587,10000000.0
2007-11-28 20:08:00,1.91597,1.91597,1.91562,1.9157,8000000.0
2007-11-28 20:09:00,1.91555,1.91581,1.91555,1.91574,7000000.0
2007-11-28 20:10:00,1.91554,1.91563,1.91539,1.91547,8000000.0
2007-11-28 20:11:00,1.91573,1.91609,1.91573,1.91587,8000000.0
2007-11-28 20:12:00,1.91656,1.91656,1.91622,1.91629,7000000.0
2007-11-28 20:13:00,1.91616,1.91617,1.91604,1.91609,10000000.0
2007-11-28 20:14:00,1.91606,1.91623,1.91597,1.91623,7000000.0
2007-11-28 20:15:00,1.91573,1.91573,1.91548,1.91571,7000000.0
2007-11-28 20:16:00,1.91557,1.91589,1.91557,1.9156,7000000.0
2007-11-28 20:17:00,1.91526,1.91558,1.91526,1.91558,11000000.0
2007-11-28 20:18:00,1.91548,1.91557,1.91535,1.91535,9000000.0
2007-11-28 20:19:00,1.91586,1.91642,1.91586,1.91589,8000000.0
2007-11-28 20:20:00,1.91618,1.91618,1.91607,1.9161,7000000.0
2007-11-28 20:21:00,1.91591,1.91591,1.91549,1.91576,11000000.0
2007-11-28 20:22:00,1.91573,1.91573,1.91551,1.91551,7000000.0
2007-11-28 20:23:00,1.91501,1.91546,1.91501,1.91523,7000000.0
2007-11-28 20:24:00,1.91582,1.91587,1.91565,1.91565,8000000.0
2007-11-28 20:25:00,1.91552,1.91573,1.91552,1.91573,11000000.0
2007-11-28 20:26:00,1.91573,1.91582,1.91543,1.91543,8000000.0
2007-11-28 20:27:00,1.91511,1.91532,1.91505,1.91531,9000000.0
2007-11-28 20:28:00,1.91549,1.91562,1.91542,1.91556,7000000.0
2007-11-28 20:29:00,1.91564,1.91575,1.91564,1.91567,8000000.0
2007-11-28 20:30:00,1.91582,1.91603,1.91565,1.91565,8000000.0
2007-11-28 20:31:00,1.91578,1.91606,1.91562,1.91606,7000000.0
2007-11-28 20:32:00,1.91605,1.91605,1.9157,1.9159,7000000.0
2007-11-28 20:33:00,1.91577,1.9159,1.91559,1.91576,7000000.0
2007-11-28 20:34:00,1.91592,1.91593,1.91569,1.91578,8000000.0
2007-11-28 20:35:00,1.91568,1.91582,1.91556,1.91571,9000000.0
2007-11-28 20:36:00,1.91548,1.91569,1.91548,1.91549,7000000.0
2007-11-28 20:37:00,1.91546,1.9155,1.9153,1.9154,11000000.0
2007-11-28 20:38:00,1.91543,1.91558,1.91542,1.91545,10000000.0
2007-11-28 20:39:00,1.91528,1.91528,1.91452,1.91469,9000000.0
2007-11-28 20:40:00,1.91478,1.91489,1.91473,1.91481,8000000.0
2007-11-28 20:41:00,1.91496,1.91519,1.91488,1.91488,8000000.0
2007-11-28 20:42:00,1.91496,1.91509,1.9147,1.9147,11000000.0
2007-11-28 20:43:00,1.915,1.91547,1.915,1.91545,8000000.0
2007-11-28 20:44:00,1.91545,1.91592,1.91543,1.91592,10000000.0
2007-11-28 20:45:00,1.91628,1.91634,1.9156,1.9156,7000000.0
2007-11-28 20:46:00,1.91561,1.91629,1.91561,1.91604,8000000.0
2007-11-28 20:47:00,1.91587,1.91587,1.91573,1.91573,7000000.0
2007-11-28 20:48:00,1.91574,1.91586,1.91555,1.91586,10000000.0
2007-11-28 20:49:00,1.91579,1.91582,1.91562,1.91562,7000000.0
2007-11-28 20:50:00,1.91557,1.91588,1.91551,1.91588,8000000.0
2007-11-28 20:51:00,1.91562,1.91574,1.9153,1.91574,9000000.0
2007-11-28 20:52:00,1.91583,1.91592,1.9158,1.9159,11000000.0
2007-11-28 20:53:00,1.91588,1.91588,1.91508,1.91508,11000000.0
2007-11-28 20:54:00,1.9156,1.91565,1.91542,1.91565,11000000.0
2007-11-28 20:55:00,1.91545,1.91556,1.91544,1.91544,8000000.0
2007-11-28 20:56:00,1.91533,1.91533,1.9149,1.91494,7000000.0
2007-11-28 20:57:00,1.9146,1.91523,1.9145,1.91523,9000000.0
2007-11-28 20:58:00,1.91459,1.91459,1.91224,1.91224,7000000.0
2007-11-28 20:59:00,1.91178,1.91178,1.91152,1.91155,7000000.0
2007-11-28 21:00:00,1.91183,1.91214,1.91183,1.91205,7000000.0
2007-11-28 21:01:00,1.9121,1.91254,1.9121,1.91254,7000000.0
2007-11-28 21:02:00,1.91269,1.91281,1.9126,1.91281,7000000.0
2007-11-28 21:03:00,1.91276,1.913,1.9125,1.9125,8000000.0
2007-11-28 21:04:00,1.91241,1.91242,1.91181,1.9121,7000000.0
2007-11-28 21:05:00,1.912,1.91229,1.91096,1.91096,7000000.0
2007-11-28 21:06:00,1.9105,1.91083,1.91015,1.91078,8000000.0
2007-11-28 21:07:00,1.91102,1.91139,1.91102,1.91132,8000000.0
2007-11-28 21:08:00,1.91124,1.91134,1.91098,1.91134,10000000.0
2007-11-28 21:09:00,1.91098,1.91098,1.90915,1.90915,10000000.0
2007-11-28 21:10:00,1.90908,1.90958,1.90902,1.90902,8000000.0
2007-11-28 21:11:00,1.90845,1.90864,1.90832,1.90832,7000000.0
2007-11-28 21:12:00,1.90853,1.90923,1.90853,1.90923,8000000.0
2007-11-28 21:13:00,1.90924,1.90924,1.90864,1.90909,10000000.0
2007-11-28 21:14:00,1.90919,1.90946,1.90919,1.90943,8000000.0
2007-11-28 21:15:00,1.90954,1.91009,1.9095,1.91009,8000000.0
2007-11-28 21:16:00,1.91011,1.91044,1.90991,1.91034,7000000.0
2007-11-28 21:17:00,1.91051,1.91084,1.91048,1.9106,11000000.0
2007-11-28 21:18:00,1.91039,1.91092,1.91039,1.91092,7000000.0
2007-11-28 21:19:00,1.91079,1.91099,1.91065,1.91088,9000000.0
2007-11-28 21:20:00,1.9107,1.91075,1.91049,1.91051,11000000.0
2007-11-28 21:21:00,1.91049,1.91102,1.91049,1.91102,10000000.0
2007-11-28 21:22:00,1.91084,1.91103,1.91044,1.91044,10000000.0
2007-11-28 21:23:00,1.91067,1.91087,1.91065,1.9108,7000000.0
2007-11-28 21:24:00,1.91065,1.91102,1.91065,1.91071,11000000.0
2007-11-28 21:25:00,1.91052,1.91054,1.91048,1.91054,7000000.0
2007-11-28 21:26:00,1.91082,1.91226,1.91082,1.91226,7000000.0
2007-11-28 21:27:00,1.91303,1.91303,1.91222,1.91222,7000000.0
2007-11-28 21:28:00,1.91241,1.9126,1.91235,1.9125,7000000.0
2007-11-28 21:29:00,1.91216,1.91238,1.91209,1.91235,8000000.0
2007-11-28 21:30:00,1.91229,1.91231,1.912,1.91217,8000000.0
2007-11-28 21:31:00,1.91272,1.91336,1.91272,1.91336,8000000.0
2007-11-28 21:32:00,1.91335,1.9134,1.91316,1.91329,7000000.0
2007-11-28 21:33:00,1.91324,1.91552,1.91324,1.91552,11000000.0
2007-11-28 21:34:00,1.91581,1.91581,1.91547,1.91559,11000000.0
2007-11-28 21:35:00,1.91553,1.91553,1.91505,1.91505,11000000.0
2007-11-28 21:36:00,1.9151,1.9151,1.91469,1.9147,8000000.0
2007-11-28 21:37:00,1.91338,1.91359,1.91322,1.91359,8000000.0
2007-11-28 21:38:00,1.91363,1.91418,1.91363,1.91395,8000000.0
2007-11-28 21:39:00,1.91397,1.91439,1.91397,1.91438,9000000.0
2007-11-28 21:40:00,1.9144,1.91486,1.9144,1.91485,7000000.0
2007-11-28 21:41:00,1.91492,1.91492,1.91355,1.91355,9000000.0
2007-11-28 21:42:00,1.91331,1.91334,1.91318,1.91326,7000000.0
2007-11-28 21:43:00,1.91299,1.91317,1.91277,1.91317,9000000.0
2007-11-28 21:44:00,1.91303,1.91303,1.91271,1.91294,8000000.0
2007-11-28 21:45:00,1.91298,1.91335,1.91291,1.91332,10000000.0
2007-11-28 21:46:00,1.91356,1.91494,1.91356,1.91494,8000000.0
2007-11-28 21:47:00,1.91574,1.91603,1.91574,1.91603,8000000.0
2007-11-28 21:48:00,1.91632,1.91689,1.91632,1.91689,8000000.0
2007-11-28 21:49:00,1.91703,1.91735,1.91703,1.91719,8000000.0
2007-11-28 21:50:00,1.91699,1.91699,1.91672,1.9169,8000000.0
2007-11-28 21:51:00,1.91704,1.91739,1.91704,1.91739,7000000.0
2007-11-28 21:52:00,1.9176,1.91778,1.9176,1.91778,7000000.0
2007-11-28 21:53:00,1.91791,1.91806,1.91753,1.91753,7000000.0
2007-11-28 21:54:00,1.91754,1.91754,1.91686,1.91686,7000000.0
2007-11-28 21:55:00,1.91615,1.91622,1.91604,1.91611,7000000.0
2007-11-28 21:56:00,1.91492,1.91509,1.91439,1.91439,8000000.0
2007-11-28 21:57:00,1.91483,1.91528,1.91482,1.91528,7000000.0
2007-11-28 21:58:00,1.9152,1.91558,1.91493,1.91493,7000000.0
2007-11-28 21:59:00,1.91468,1.91468,1.91405,1.91405,8000000.0
2007-11-28 22:00:00,1.9137,1.91397,1.9137,1.9138,10000000.0
2007-11-28 22:01:00,1.91358,1.91374,1.91301,1.91374,9000000.0
2007-11-28 22:02:00,1.91355,1.91355,1.91306,1.91306,8000000.0
2007-11-28 22:03:00,1.91345,1.91437,1.91345,1.91427,7000000.0
2007-11-28 22:04:00,1.91402,1.91417,1.91381,1.91417,8000000.0
2007-11-28 22:05:00,1.91415,1.91415,1.91383,1.91414,10000000.0
2007-11-28 22:06:00,1.91467,1.9147,1.91436,1.9147,7000000.0
2007-11-28 22:07:00,1.91439,1.91439,1.91355,1.91355,8000000.0
2007-11-28 22:08:00,1.9137,1.9137,1.91296,1.91296,8000000.0
2007-11-28 22:09:00,1.9133,1.91349,1.91299,1.91349,9000000.0
2007-11-28 22:10:00,1.91328,1.91328,1.91269,1.91326,8000000.0
2007-11-28 22:11:00,1.91358,1.9136,1.913,1.913,7000000.0
2007-11-28 22:12:00,1.9127,1.9127,1.91252,1.9127,8000000.0
2007-11-28 22:13:00,1.91232,1.91275,1.91232,1.91268,8000000.0
2007-11-28 22:14:00,1.91257,1.91263,1.91241,1.91251,11000000.0
2007-11-28 22:15:00,1.91249,1.91249,1.91223,1.91238,8000000.0
2007-11-28 22:16:00,1.91255,1.91282,1.91251,1.91261,9000000.0
2007-11-28 22:17:00,1.91253,1.91384,1.91253,1.91384,7000000.0
2007-11-28 22:18:00,1.91414,1.91473,1.91404,1.91413,8000000.0
2007-11-28 22:19:00,1.9135,1.9135,1.91244,1.9125,8000000.0
2007-11-28 22:20:00,1.9129,1.9129,1.91254,1.91259,7000000.0
2007-11-28 22:21:00,1.91244,1.91269,1.91209,1.91209,9000000.0
2007-11-28 22:22:00,1.91211,1.91246,1.91211,1.91246,7000000.0
2007-11-28 22:23:00,1.9128,1.9128,1.9124,1.91245,9000000.0
2007-11-28 22:24:00,1.91206,1.91293,1.91206,1.91293,7000000.0
2007-11-28 22:25:00,1.91331,1.91363,1.91331,1.91357,8000000.0
2007-11-28 22:26:00,1.91318,1.91344,1.91288,1.91293,9000000.0
2007-11-28 22:27:00,1.91337,1.91389,1.91337,1.91387,6000000.0
2007-11-28 22:28:00,1.9142,1.9142,1.91394,1.91406,8000000.0
2007-11-28 22:29:00,1.91395,1.91404,1.91367,1.91404,6000000.0
2007-11-28 22:30:00,1.91437,1.91437,1.91411,1.91416,7000000.0
2007-11-28 22:31:00,1.91374,1.91379,1.91365,1.91378,9000000.0
2007-11-28 22:32:00,1.91372,1.91372,1.91329,1.9133,8000000.0
2007-11-28 22:33:00,1.91339,1.91359,1.91319,1.91355,7000000.0
2007-11-28 22:34:00,1.91362,1.91362,1.91308,1.91308,7000000.0
2007-11-28 22:35:00,1.91287,1.91307,1.91279,1.91307,8000000.0
2007-11-28 22:36:00,1.91288,1.91288,1.91237,1.91237,10000000.0
2007-11-28 22:37:00,1.91251,1.91273,1.91232,1.91232,7000000.0
2007-11-28 22:38:00,1.91237,1.9124,1.91228,1.91228,8000000.0
2007-11-28 22:39:00,1.91223,1.91223,1.91209,1.91218,10000000.0
2007-11-28 22:40:00,1.9123,1.91251,1.91224,1.91251,7000000.0
2007-11-28 22:41:00,1.91243,1.91244,1.91223,1.91234,8000000.0
2007-11-28 22:42:00,1.91235,1.91243,1.9123,1.91243,8000000.0
2007-11-28 22:43:00,1.91213,1.91237,1.91213,1.91237,6000000.0
2007-11-28 22:44:00,1.9126,1.91301,1.91247,1.91247,11000000.0
2007-11-28 22:45:00,1.91318,1.91369,1.91318,1.91322,11000000.0
2007-11-28 22:46:00,1.91359,1.91426,1.91359,1.91426,8000000.0
2007-11-28 22:47:00,1.91442,1.91477,1.91442,1.91458,11000000.0
2007-11-28 22:48:00,1.9145,1.91467,1.91426,1.91464,8000000.0
2007-11-28 22:49:00,1.9144,1.9144,1.91417,1.91425,7000000.0
2007-11-28 22:50:00,1.91404,1.91586,1.91404,1.91586,7000000.0
2007-11-28 22:51:00,1.91543,1.91543,1.91435,1.91435,10000000.0
2007-11-28 22:52:00,1.9142,1.91443,1.91393,1.91443,8000000.0
2007-11-28 22:53:00,1.91419,1.91439,1.91405,1.91405,7000000.0
2007-11-28 22:54:00,1.9143,1.91437,1.9141,1.9141,8000000.0
2007-11-28 22:55:00,1.91413,1.91424,1.91383,1.91383,7000000.0
2007-11-28 22:56:00,1.91406,1.91413,1.91396,1.91401,7000000.0
2007-11-28 22:57:00,1.91376,1.91376,1.91345,1.91355,7000000.0
2007-11-28 22:58:00,1.9133,1.91333,1.9131,1.91325,7000000.0
2007-11-28 22:59:00,1.91324,1.91327,1.91314,1.91323,7000000.0
2007-11-28 23:00:00,1.91326,1.91326,1.91287,1.91298,8000000.0
2007-11-28 23:01:00,1.91295,1.91305,1.91292,1.91304,8000000.0
2007-11-28 23:02:00,1.91344,1.91364,1.91312,1.91312,8000000.0
2007-11-28 23:03:00,1.91305,1.91306,1.91205,1.91205,7000000.0
2007-11-28 23:04:00,1.91215,1.91241,1.91188,1.91189,8000000.0
2007-11-28 23:05:00,1.9116,1.91221,1.9116,1.91221,7000000.0
2007-11-28 23:06:00,1.91192,1.91227,1.91192,1.91224,9000000.0
2007-11-28 23:07:00,1.91238,1.91241,1.91166,1.91166,10000000.0
2007-11-28 23:08:00,1.91143,1.91143,1.91115,1.91115,7000000.0
2007-11-28 23:09:00,1.91112,1.91116,1.91099,1.91111,9000000.0
2007-11-28 23:10:00,1.91119,1.91159,1.91093,1.91159,11000000.0
2007-11-28 23:11:00,1.9111,1.91122,1.9111,1.91119,7000000.0
2007-11-28 23:12:00,1.91104,1.91167,1.91104,1.91167,7000000.0
2007-11-28 23:13:00,1.91149,1.91194,1.91149,1.91194,7000000.0
2007-11-28 23:14:00,1.91203,1.91203,1.91185,1.91185,11000000.0
2007-11-28 23:15:00,1.91181,1.91181,1.91153,1.91176,9000000.0
2007-11-28 23:16:00,1.91124,1.91187,1.91124,1.91187,11000000.0
2007-11-28 23:17:00,1.9121,1.91231,1.9121,1.91221,7000000.0
2007-11-28 23:18:00,1.9121,1.9121,1.9112,1.9112,8000000.0
2007-11-28 23:19:00,1.91104,1.91135,1.91104,1.91135,6000000.0
2007-11-28 23:20:00,1.91129,1.91146,1.91124,1.91139,9000000.0
2007-11-28 23:21:00,1.91114,1.91114,1.91052,1.91057,9000000.0
2007-11-28 23:22:00,1.91057,1.91112,1.91057,1.91112,11000000.0
2007-11-28 23:23:00,1.91132,1.9114,1.91125,1.91126,8000000.0
2007-11-28 23:24:00,1.91145,1.91165,1.9112,1.9112,7000000.0
2007-11-28 23:25:00,1.91115,1.91115,1.91102,1.91111,7000000.0
2007-11-28 23:26:00,1.91102,1.9112,1.91102,1.91119,8000000.0
2007-11-28 23:27:00,1.91187,1.91292,1.91187,1.91292,9000000.0
2007-11-28 23:28:00,1.9131,1.91359,1.9131,1.91359,10000000.0
2007-11-28 23:29:00,1.91357,1.91357,1.91322,1.91333,9000000.0
2007-11-28 23:30:00,1.9129,1.9129,1.91225,1.91225,8000000.0
2007-11-28 23:31:00,1.91233,1.91233,1.91185,1.91207,7000000.0
2007-11-28 23:32:00,1.91269,1.91302,1.91269,1.913,8000000.0
2007-11-28 23:33:00,1.91304,1.91368,1.91304,1.91357,7000000.0
2007-11-28 23:34:00,1.91369,1.91394,1.91365,1.91394,11000000.0
2007-11-28 23:35:00,1.91419,1.91451,1.91419,1.91448,9000000.0
2007-11-28 23:36:00,1.91466,1.91466,1.91458,1.91458,7000000.0
2007-11-28 23:37:00,1.91442,1.91446,1.91422,1.91422,9000000.0
2007-11-28 23:38:00,1.91387,1.91395,1.91357,1.91357,8000000.0
2007-11-28 23:39:00,1.91358,1.91371,1.91339,1.91353,10000000.0
2007-11-28 23:40:00,1.91371,1.91371,1.91355,1.91364,7000000.0
2007-11-28 23:41:00,1.91363,1.91373,1.91361,1.91372,6000000.0
2007-11-28 23:42:00,1.91378,1.91437,1.91378,1.91437,7000000.0
2007-11-28 23:43:00,1.91393,1.91393,1.91272,1.91274,7000000.0
2007-11-28 23:44:00,1.91246,1.91261,1.91246,1.91254,7000000.0
2007-11-28 23:45:00,1.91263,1.91295,1.91263,1.91281,7000000.0
2007-11-28 23:46:00,1.91228,1.91256,1.91227,1.91256,8000000.0
2007-11-28 23:47:00,1.91298,1.91317,1.91259,1.91317,8000000.0
2007-11-28 23:48:00,1.9133,1.91402,1.9133,1.914,7000000.0
2007-11-28 23:49:00,1.91432,1.91459,1.91424,1.91459,10000000.0
2007-11-28 23:50:00,1.91465,1.91473,1.91456,1.91465,8000000.0
2007-11-28 23:51:00,1.91465,1.91465,1.91447,1.91458,7000000.0
2007-11-28 23:52:00,1.91456,1.91464,1.91441,1.91459,11000000.0
2007-11-28 23:53:00,1.91463,1.91468,1.91434,1.91434,6000000.0
2007-11-28 23:54:00,1.91271,1.91472,1.91271,1.91445,9000000.0
2007-11-28 23:55:00,1.91421,1.91439,1.91421,1.91432,8000000.0
2007-11-28 23:56:00,1.91435,1.91437,1.914,1.91413,8000000.0
2007-11-28 23:57:00,1.9143,1.91457,1.91406,1.91457,8000000.0
2007-11-28 23:58:00,1.91459,1.91459,1.91413,1.91413,7000000.0
2007-11-28 23:59:00,1.91372,1.91392,1.91366,1.9138,10000000.0
2007-11-29 00:00:00,1.91345,1.91368,1.91336,1.91368,7000000.0
2007-11-29 00:01:00,1.91364,1.91454,1.9135,1.91454,8000000.0
2007-11-29 00:02:00,1.91445,1.91445,1.9128,1.91283,8000000.0
2007-11-29 00:03:00,1.9131,1.91337,1.91299,1.91306,7000000.0
2007-11-29 00:04:00,1.9132,1.91336,1.91303,1.91336,7000000.0
2007-11-29 00:05:00,1.91311,1.91312,1.91289,1.91303,9000000.0
2007-11-29 00:06:00,1.91286,1.91309,1.91254,1.91309,10000000.0
2007-11-29 00:07:00,1.91299,1.91379,1.91299,1.91379,5000000.0
2007-11-29 00:08:00,1.91327,1.9133,1.9132,1.91322,9000000.0
2007-11-29 00:09:00,1.91319,1.91355,1.91319,1.91355,8000000.0
2007-11-29 00:10:00,1.91343,1.9136,1.91343,1.91347,8000000.0
2007-11-29 00:11:00,1.91355,1.91361,1.91348,1.9136,9000000.0
2007-11-29 00:12:00,1.91349,1.91368,1.91349,1.91368,7000000.0
2007-11-29 00:13:00,1.91369,1.9138,1.9136,1.9138,7000000.0
2007-11-29 00:14:00,1.91377,1.9138,1.91366,1.91373,8000000.0
2007-11-29 00:15:00,1.91353,1.91354,1.91337,1.91354,8000000.0
2007-11-29 00:16:00,1.91357,1.91357,1.91309,1.91322,7000000.0
2007-11-29 00:17:00,1.91309,1.91309,1.91242,1.91242,10000000.0
2007-11-29 00:18:00,1.91267,1.91306,1.91267,1.91306,10000000.0
2007-11-29 00:19:00,1.91318,1.91318,1.91289,1.91312,7000000.0
2007-11-29 00:20:00,1.91338,1.91343,1.91332,1.91339,8000000.0
2007-11-29 00:21:00,1.9134,1.9134,1.91333,1.91336,6000000.0
2007-11-29 00:22:00,1.91318,1.91318,1.91298,1.91298,9000000.0
2007-11-29 00:23:00,1.91294,1.91297,1.9127,1.9127,11000000.0
2007-11-29 00:24:00,1.91268,1.91289,1.91247,1.91287,10000000.0
2007-11-29 00:25:00,1.91309,1.91332,1.91309,1.91332,10000000.0
2007-11-29 00:26:00,1.91342,1.91358,1.91342,1.91357,7000000.0
2007-11-29 00:27:00,1.91357,1.91427,1.91357,1.91427,5000000.0
2007-11-29 00:28:00,1.9146,1.91502,1.9146,1.91502,9000000.0
2007-11-29 00:29:00,1.9151,1.9151,1.91458,1.91458,6000000.0
2007-11-29 00:30:00,1.91454,1.91486,1.91445,1.91486,11000000.0
2007-11-29 00:31:00,1.91515,1.91515,1.91505,1.91505,3000000.0
2007-11-29 00:32:00,1.91511,1.91511,1.91481,1.91481,8000000.0
2007-11-29 00:33:00,1.91459,1.91476,1.91432,1.91476,7000000.0
2007-11-29 00:34:00,1.9148,1.91494,1.91456,1.91494,8000000.0
2007-11-29 00:35:00,1.91512,1.91536,1.91339,1.91536,8000000.0
2007-11-29 00:36:00,1.91635,1.91797,1.91635,1.91688,7000000.0
2007-11-29 00:37:00,1.9162,1.91647,1.91599,1.91647,7000000.0
2007-11-29 00:38:00,1.91678,1.91691,1.91653,1.91681,7000000.0
2007-11-29 00:39:00,1.91684,1.91701,1.91673,1.91701,7000000.0
2007-11-29 00:40:00,1.91701,1.91724,1.91683,1.91724,7000000.0
2007-11-29 00:41:00,1.91729,1.91732,1.91664,1.91664,10000000.0
2007-11-29 00:42:00,1.91671,1.91754,1.91635,1.91754,11000000.0
2007-11-29 00:43:00,1.9178,1.9178,1.91728,1.91728,5000000.0
2007-11-29 00:44:00,1.91782,1.91794,1.91782,1.91786,7000000.0
2007-11-29 00:45:00,1.91813,1.91816,1.91803,1.91811,10000000.0
2007-11-29 00:46:00,1.91792,1.91797,1.91768,1.91778,11000000.0
2007-11-29 00:47:00,1.91735,1.91736,1.91721,1.91725,7000000.0
2007-11-29 00:48:00,1.91727,1.91736,1.91712,1.91716,10000000.0
2007-11-29 00:49:00,1.91675,1.91687,1.91675,1.91686,7000000.0
2007-11-29 00:50:00,1.91709,1.91709,1.91675,1.91682,8000000.0
2007-11-29 00:51:00,1.9167,1.9167,1.91609,1.91609,6000000.0
2007-11-29 00:52:00,1.91616,1.91654,1.91606,1.91654,8000000.0
2007-11-29 00:53:00,1.91578,1.91578,1.9149,1.91501,6000000.0
2007-11-29 00:54:00,1.91492,1.91492,1.91456,1.91456,8000000.0
2007-11-29 00:55:00,1.9148,1.91709,1.9148,1.91709,7000000.0
2007-11-29 00:56:00,1.9177,1.91795,1.9177,1.91794,7000000.0
2007-11-29 00:57:00,1.91706,1.91779,1.91692,1.91751,8000000.0
2007-11-29 00:58:00,1.91771,1.91775,1.91756,1.91765,8000000.0
2007-11-29 00:59:00,1.9174,1.91771,1.9174,1.91753,8000000.0
2007-11-29 01:00:00,1.91777,1.91782,1.91757,1.91771,9000000.0
2007-11-29 01:01:00,1.91781,1.91805,1.91781,1.91805,9000000.0
2007-11-29 01:02:00,1.9182,1.91827,1.918,1.91827,8000000.0
2007-11-29 01:03:00,1.91803,1.91813,1.91791,1.91798,7000000.0
2007-11-29 01:04:00,1.91783,1.91796,1.91774,1.91787,8000000.0
2007-11-29 01:05:00,1.91779,1.91779,1.91733,1.91733,8000000.0
2007-11-29 01:06:00,1.91751,1.91776,1.91751,1.91757,8000000.0
2007-11-29 01:07:00,1.91767,1.91779,1.91757,1.91757,10000000.0
2007-11-29 01:08:00,1.91784,1.91798,1.91773,1.91773,8000000.0
2007-11-29 01:09:00,1.91751,1.9176,1.91744,1.91757,7000000.0
2007-11-29 01:10:00,1.91743,1.91793,1.91743,1.91791,11000000.0
2007-11-29 01:11:00,1.91803,1.91803,1.91752,1.91752,8000000.0
2007-11-29 01:12:00,1.91735,1.91759,1.91733,1.91759,11000000.0
2007-11-29 01:13:00,1.91762,1.91771,1.91753,1.91756,7000000.0
2007-11-29 01:14:00,1.91793,1.91853,1.91793,1.91846,8000000.0
2007-11-29 01:15:00,1.91977,1.92009,1.91942,1.91942,10000000.0
2007-11-29 01:16:00,1.91921,1.91999,1.91921,1.91999,9000000.0
2007-11-29 01:17:00,1.92015,1.92015,1.91999,1.92005,7000000.0
2007-11-29 01:18:00,1.91963,1.91963,1.91861,1.91926,8000000.0
2007-11-29 01:19:00,1.91881,1.91893,1.91858,1.91891,7000000.0
2007-11-29 01:20:00,1.91877,1.91978,1.91877,1.91978,8000000.0
2007-11-29 01:21:00,1.91997,1.92025,1.91997,1.92012,5000000.0
2007-11-29 01:22:00,1.92062,1.9208,1.92062,1.92073,7000000.0
2007-11-29 01:23:00,1.92043,1.92065,1.92029,1.92029,5000000.0
2007-11-29 01:24:00,1.92035,1.92065,1.92035,1.92065,11000000.0
2007-11-29 01:25:00,1.92088,1.92103,1.92084,1.92087,7000000.0
2007-11-29 01:26:00,1.92101,1.92123,1.9208,1.9208,8000000.0
2007-11-29 01:27:00,1.9209,1.92091,1.92066,1.92091,8000000.0
2007-11-29 01:28:00,1.92142,1.92142,1.92116,1.92116,8000000.0
2007-11-29 01:29:00,1.92099,1.92101,1.92088,1.92101,5000000.0
2007-11-29 01:30:00,1.9212,1.92223,1.9212,1.92223,7000000.0
2007-11-29 01:31:00,1.9229,1.92306,1.9228,1.92297,11000000.0
2007-11-29 01:32:00,1.92266,1.92266,1.92081,1.92081,9000000.0
2007-11-29 01:33:00,1.92063,1.92167,1.92063,1.92167,8000000.0
2007-11-29 01:34:00,1.922,1.922,1.9218,1.92199,11000000.0
2007-11-29 01:35:00,1.92186,1.92186,1.9217,1.9217,6000000.0
2007-11-29 01:36:00,1.9214,1.9214,1.921,1.92104,10000000.0
2007-11-29 01:37:00,1.92127,1.92152,1.92127,1.92152,8000000.0
2007-11-29 01:38:00,1.92155,1.92184,1.92152,1.92184,7000000.0
2007-11-29 01:39:00,1.9219,1.92212,1.92184,1.92212,6000000.0
2007-11-29 01:40:00,1.92258,1.92314,1.92221,1.92314,11000000.0
2007-11-29 01:41:00,1.92254,1.92266,1.92252,1.92252,5000000.0
2007-11-29 01:42:00,1.92276,1.9229,1.92276,1.92284,9000000.0
2007-11-29 01:43:00,1.92228,1.92229,1.92186,1.92199,11000000.0
2007-11-29 01:44:00,1.9224,1.92271,1.9224,1.9225,8000000.0
2007-11-29 01:45:00,1.92283,1.92316,1.92283,1.92314,9000000.0
2007-11-29 01:46:00,1.92344,1.92353,1.92324,1.92342,7000000.0
2007-11-29 01:47:00,1.92358,1.92413,1.92358,1.92381,8000000.0
2007-11-29 01:48:00,1.92404,1.92447,1.92402,1.92447,8000000.0
2007-11-29 01:49:00,1.92393,1.92518,1.92393,1.92508,9000000.0
2007-11-29 01:50:00,1.92477,1.92477,1.92411,1.92414,7000000.0
2007-11-29 01:51:00,1.92423,1.92452,1.92407,1.92447,8000000.0
2007-11-29 01:52:00,1.9247,1.92479,1.92444,1.92444,8000000.0
2007-11-29 01:53:00,1.9246,1.92476,1.92456,1.92466,10000000.0
2007-11-29 01:54:00,1.92453,1.92508,1.92453,1.92508,10000000.0
2007-11-29 01:55:00,1.92473,1.92498,1.92469,1.92469,8000000.0
2007-11-29 01:56:00,1.92564,1.92624,1.92423,1.92575,10000000.0
2007-11-29 01:57:00,1.92529,1.92549,1.92528,1.92549,11000000.0
2007-11-29 01:58:00,1.92541,1.92541,1.92494,1.92529,8000000.0
2007-11-29 01:59:00,1.92538,1.92538,1.9249,1.9249,5000000.0
2007-11-29 02:00:00,1.92452,1.92452,1.92352,1.92352,7000000.0
2007-11-29 02:01:00,1.92283,1.92359,1.92283,1.92348,10000000.0
2007-11-29 02:02:00,1.92372,1.92439,1.92372,1.92403,13000000.0
2007-11-29 02:03:00,1.92425,1.92425,1.92367,1.92367,17000000.0
2007-11-29 02:04:00,1.92356,1.92412,1.92356,1.92412,12000000.0
2007-11-29 02:05:00,1.92416,1.92416,1.9236,1.9236,9000000.0
2007-11-29 02:06:00,1.92474,1.92474,1.92402,1.92402,7000000.0
2007-11-29 02:07:00,1.92409,1.92409,1.92359,1.92407,13000000.0
2007-11-29 02:08:00,1.9242,1.9242,1.9237,1.9237,16000000.0
2007-11-29 02:09:00,1.9235,1.92357,1.92329,1.92357,10000000.0
2007-11-29 02:10:00,1.92375,1.92427,1.92375,1.92427,8000000.0
2007-11-29 02:11:00,1.92413,1.92416,1.92385,1.92385,7000000.0
2007-11-29 02:12:00,1.92388,1.92416,1.92336,1.92336,14000000.0
2007-11-29 02:13:00,1.92315,1.92315,1.92259,1.92304,7000000.0
2007-11-29 02:14:00,1.92342,1.92378,1.92333,1.92378,7000000.0
2007-11-29 02:15:00,1.92403,1.92403,1.92339,1.92339,7000000.0
2007-11-29 02:16:00,1.92347,1.924,1.92347,1.92399,8000000.0
2007-11-29 02:17:00,1.92417,1.92451,1.92407,1.92407,7000000.0
2007-11-29 02:18:00,1.92365,1.92386,1.92358,1.9236,11000000.0
2007-11-29 02:19:00,1.9238,1.92394,1.9238,1.9239,7000000.0
2007-11-29 02:20:00,1.92374,1.92383,1.92368,1.92383,12000000.0
2007-11-29 02:21:00,1.92368,1.92368,1.92251,1.92251,12000000.0
2007-11-29 02:22:00,1.92274,1.92337,1.92274,1.92318,7000000.0
2007-11-29 02:23:00,1.9228,1.92328,1.9228,1.92328,9000000.0
2007-11-29 02:24:00,1.92353,1.92353,1.92321,1.92326,8000000.0
2007-11-29 02:25:00,1.92314,1.92314,1.92274,1.92288,16000000.0
2007-11-29 02:26:00,1.92262,1.92269,1.92256,1.92259,20000000.0
2007-11-29 02:27:00,1.9227,1.92292,1.92262,1.92286,18000000.0
2007-11-29 02:28:00,1.92276,1.92276,1.92248,1.92251,7000000.0
2007-11-29 02:29:00,1.92241,1.92245,1.92229,1.92235,10000000.0
2007-11-29 02:30:00,1.92252,1.92466,1.92252,1.92466,10000000.0
2007-11-29 02:31:00,1.92372,1.92372,1.92287,1.92287,9000000.0
2007-11-29 02:32:00,1.92324,1.92379,1.92324,1.92379,15000000.0
2007-11-29 02:33:00,1.9242,1.92481,1.9242,1.92481,14000000.0
2007-11-29 02:34:00,1.92469,1.9248,1.92432,1.92432,9000000.0
2007-11-29 02:35:00,1.9239,1.92398,1.9238,1.92398,7000000.0
2007-11-29 02:36:00,1.92405,1.92405,1.92383,1.92395,8000000.0
2007-11-29 02:37:00,1.92393,1.92393,1.92368,1.92368,7000000.0
2007-11-29 02:38:00,1.92361,1.92377,1.92361,1.92374,7000000.0
2007-11-29 02:39:00,1.92328,1.92344,1.92305,1.92305,13000000.0
2007-11-29 02:40:00,1.92273,1.92321,1.92273,1.92321,11000000.0
2007-11-29 02:41:00,1.92305,1.92305,1.92263,1.92269,9000000.0
2007-11-29 02:42:00,1.9225,1.92284,1.9225,1.92271,11000000.0
2007-11-29 02:43:00,1.92302,1.92334,1.92272,1.92272,8000000.0
2007-11-29 02:44:00,1.92272,1.92272,1.92238,1.92253,10000000.0
2007-11-29 02:45:00,1.9223,1.92241,1.9221,1.92241,10000000.0
2007-11-29 02:46:00,1.92225,1.92225,1.92199,1.92199,8000000.0
2007-11-29 02:47:00,1.92199,1.92231,1.92199,1.92213,8000000.0
2007-11-29 02:48:00,1.92225,1.92239,1.92224,1.92234,11000000.0
2007-11-29 02:49:00,1.92236,1.92261,1.92224,1.92261,10000000.0
2007-11-29 02:50:00,1.9226,1.9226,1.92227,1.92233,8000000.0
2007-11-29 02:51:00,1.92228,1.92238,1.92212,1.9223,10000000.0
2007-11-29 02:52:00,1.92255,1.92294,1.92252,1.92294,10000000.0
2007-11-29 02:53:00,1.92299,1.92299,1.92264,1.92273,8000000.0
2007-11-29 02:54:00,1.92281,1.92281,1.9223,1.9223,7000000.0
2007-11-29 02:55:00,1.92208,1.92223,1.92199,1.922,8000000.0
2007-11-29 02:56:00,1.922,1.92227,1.92194,1.92212,7000000.0
2007-11-29 02:57:00,1.92214,1.92214,1.9215,1.92165,8000000.0
2007-11-29 02:58:00,1.92161,1.92173,1.92141,1.92173,12000000.0
2007-11-29 02:59:00,1.92172,1.92172,1.92059,1.92059,19000000.0
2007-11-29 03:00:00,1.92007,1.92007,1.91996,1.92007,7000000.0
2007-11-29 03:01:00,1.92071,1.92084,1.92071,1.92081,10000000.0
2007-11-29 03:02:00,1.92029,1.92054,1.92029,1.92053,8000000.0
2007-11-29 03:03:00,1.9204,1.9204,1.9197,1.91978,11000000.0
2007-11-29 03:04:00,1.91982,1.91988,1.91951,1.91952,7000000.0
2007-11-29 03:05:00,1.91976,1.91988,1.91945,1.91948,10000000.0
2007-11-29 03:06:00,1.91923,1.91972,1.91915,1.91967,11000000.0
2007-11-29 03:07:00,1.91915,1.91915,1.91771,1.91771,7000000.0
2007-11-29 03:08:00,1.91808,1.91872,1.91796,1.91872,8000000.0
2007-11-29 03:09:00,1.91911,1.91911,1.91863,1.91863,10000000.0
2007-11-29 03:10:00,1.91873,1.91886,1.91864,1.91883,10000000.0
2007-11-29 03:11:00,1.91874,1.91893,1.91874,1.9188,8000000.0
2007-11-29 03:12:00,1.91885,1.91885,1.91864,1.91864,7000000.0
2007-11-29 03:13:00,1.91846,1.91853,1.91795,1.91796,10000000.0
2007-11-29 03:14:00,1.91777,1.91786,1.91765,1.91769,16000000.0
2007-11-29 03:15:00,1.91751,1.91808,1.9174,1.91795,11000000.0
2007-11-29 03:16:00,1.91808,1.91836,1.91808,1.9183,7000000.0
2007-11-29 03:17:00,1.91857,1.91865,1.91841,1.91865,8000000.0
2007-11-29 03:18:00,1.91814,1.91855,1.91814,1.91855,8000000.0
2007-11-29 03:19:00,1.91861,1.91868,1.91844,1.91844,7000000.0
2007-11-29 03:20:00,1.91819,1.91819,1.91725,1.91725,7000000.0
2007-11-29 03:21:00,1.91704,1.91735,1.91704,1.91735,7000000.0
2007-11-29 03:22:00,1.9181,1.91929,1.91657,1.91657,8000000.0
2007-11-29 03:23:00,1.91825,1.91827,1.91798,1.91827,9000000.0
2007-11-29 03:24:00,1.91908,1.91954,1.91908,1.91921,7000000.0
2007-11-29 03:25:00,1.91938,1.91967,1.91937,1.91967,23000000.0
2007-11-29 03:26:00,1.91976,1.91995,1.91969,1.91992,9000000.0
2007-11-29 03:27:00,1.91981,1.92,1.91966,1.92,7000000.0
2007-11-29 03:28:00,1.91987,1.92086,1.91987,1.92086,7000000.0
2007-11-29 03:29:00,1.9211,1.92116,1.92094,1.92116,7000000.0
2007-11-29 03:30:00,1.92144,1.92192,1.92144,1.92149,10000000.0
2007-11-29 03:31:00,1.92141,1.92149,1.92059,1.92059,8000000.0
2007-11-29 03:32:00,1.92066,1.92084,1.92066,1.92084,10000000.0
2007-11-29 03:33:00,1.92105,1.92105,1.92067,1.92104,7000000.0
2007-11-29 03:34:00,1.92108,1.92123,1.92098,1.92098,11000000.0
2007-11-29 03:35:00,1.9209,1.92094,1.92053,1.92053,8000000.0
2007-11-29 03:36:00,1.9211,1.92132,1.921,1.92132,7000000.0
2007-11-29 03:37:00,1.9209,1.9209,1.92019,1.92019,8000000.0
2007-11-29 03:38:00,1.92016,1.92016,1.91991,1.91991,8000000.0
2007-11-29 03:39:00,1.92002,1.92014,1.92002,1.92014,5000000.0
2007-11-29 03:40:00,1.92023,1.92035,1.92014,1.92017,11000000.0
2007-11-29 03:41:00,1.92022,1.92044,1.9202,1.9202,8000000.0
2007-11-29 03:42:00,1.92034,1.9205,1.92025,1.92025,7000000.0
2007-11-29 03:43:00,1.92014,1.92014,1.91994,1.91995,9000000.0
2007-11-29 03:44:00,1.92031,1.92031,1.92011,1.92011,7000000.0
2007-11-29 03:45:00,1.9201,1.9202,1.92002,1.92002,7000000.0
2007-11-29 03:46:00,1.92015,1.92027,1.92008,1.92025,8000000.0
2007-11-29 03:47:00,1.92043,1.92048,1.91984,1.92043,9000000.0
2007-11-29 03:48:00,1.92077,1.92077,1.92047,1.92047,11000000.0
2007-11-29 03:49:00,1.92013,1.92026,1.91975,1.91983,23000000.0
2007-11-29 03:50:00,1.92032,1.92058,1.92012,1.92056,9000000.0
2007-11-29 03:51:00,1.92131,1.92131,1.92084,1.92084,8000000.0
2007-11-29 03:52:00,1.92095,1.92096,1.9207,1.92086,9000000.0
2007-11-29 03:53:00,1.92074,1.92079,1.92071,1.92075,8000000.0
2007-11-29 03:54:00,1.92082,1.92086,1.92043,1.92076,9000000.0
2007-11-29 03:55:00,1.92073,1.92079,1.92066,1.92066,10000000.0
2007-11-29 03:56:00,1.92067,1.92067,1.92004,1.92004,12000000.0
2007-11-29 03:57:00,1.92009,1.92054,1.92009,1.92054,9000000.0
2007-11-29 03:58:00,1.92062,1.92062,1.91945,1.91988,8000000.0
2007-11-29 03:59:00,1.91988,1.92018,1.91975,1.92018,7000000.0
2007-11-29 04:00:00,1.91985,1.91996,1.9195,1.91985,18000000.0
2007-11-29 04:01:00,1.91958,1.92013,1.91958,1.92013,8000000.0
2007-11-29 04:02:00,1.92066,1.9212,1.92066,1.9212,25000000.0
2007-11-29 04:03:00,1.92106,1.92108,1.92081,1.92081,12000000.0
2007-11-29 04:04:00,1.92096,1.92097,1.92058,1.92097,9000000.0
2007-11-29 04:05:00,1.92073,1.92073,1.92015,1.92015,7000000.0
2007-11-29 04:06:00,1.92054,1.92089,1.92023,1.92023,10000000.0
2007-11-29 04:07:00,1.92021,1.92066,1.92021,1.92066,7000000.0
2007-11-29 04:08:00,1.92097,1.92097,1.92053,1.92068,10000000.0
2007-11-29 04:09:00,1.92098,1.92146,1.92098,1.92118,8000000.0
2007-11-29 04:10:00,1.92115,1.92149,1.92115,1.92144,9000000.0
2007-11-29 04:11:00,1.92168,1.92174,1.92158,1.92158,8000000.0
2007-11-29 04:12:00,1.92168,1.92196,1.92164,1.92195,11000000.0
2007-11-29 04:13:00,1.92213,1.92213,1.92188,1.92189,8000000.0
2007-11-29 04:14:00,1.92196,1.92201,1.9218,1.9219,7000000.0
2007-11-29 04:15:00,1.92196,1.92211,1.92189,1.92201,8000000.0
2007-11-29 04:16:00,1.9224,1.92245,1.92212,1.92245,8000000.0
2007-11-29 04:17:00,1.92249,1.92249,1.922,1.92208,19000000.0
2007-11-29 04:18:00,1.92174,1.92193,1.92174,1.92181,8000000.0
2007-11-29 04:19:00,1.92177,1.92191,1.92149,1.92164,21000000.0
2007-11-29 04:20:00,1.92177,1.92203,1.92177,1.92191,11000000.0
2007-11-29 04:21:00,1.92231,1.92251,1.92225,1.92249,8000000.0
2007-11-29 04:22:00,1.92245,1.92245,1.92207,1.92207,8000000.0
2007-11-29 04:23:00,1.92211,1.92212,1.92179,1.92205,9000000.0
2007-11-29 04:24:00,1.92217,1.92233,1.92216,1.92216,12000000.0
2007-11-29 04:25:00,1.92213,1.92223,1.92209,1.92223,9000000.0
2007-11-29 04:26:00,1.92226,1.92229,1.92218,1.92229,8000000.0
2007-11-29 04:27:00,1.92227,1.92266,1.92209,1.92266,9000000.0
2007-11-29 04:28:00,1.923,1.92343,1.923,1.92343,14000000.0
2007-11-29 04:29:00,1.92356,1.92369,1.92343,1.92369,16000000.0
2007-11-29 04:30:00,1.92356,1.92356,1.92292,1.92292,25000000.0
2007-11-29 04:31:00,1.92249,1.92343,1.92249,1.92343,8000000.0
2007-11-29 04:32:00,1.92353,1.92353,1.92331,1.92349,8000000.0
2007-11-29 04:33:00,1.92342,1.92342,1.923,1.923,5000000.0
2007-11-29 04:34:00,1.923,1.92317,1.92282,1.92317,10000000.0
2007-11-29 04:35:00,1.92312,1.92318,1.92279,1.92293,9000000.0
2007-11-29 04:36:00,1.9232,1.92346,1.9232,1.92346,7000000.0
2007-11-29 04:37:00,1.92354,1.92366,1.92341,1.92358,7000000.0
2007-11-29 04:38:00,1.92367,1.92388,1.92366,1.92388,7000000.0
2007-11-29 04:39:00,1.92399,1.92404,1.9239,1.92397,8000000.0
2007-11-29 04:40:00,1.92401,1.92401,1.9232,1.92358,9000000.0
2007-11-29 04:41:00,1.92373,1.9238,1.92357,1.92361,9000000.0
2007-11-29 04:42:00,1.92324,1.92328,1.92307,1.92311,11000000.0
2007-11-29 04:43:00,1.92317,1.92326,1.9231,1.92316,9000000.0
2007-11-29 04:44:00,1.92318,1.92344,1.92318,1.92344,8000000.0
2007-11-29 04:45:00,1.92411,1.92411,1.92389,1.92396,9000000.0
2007-11-29 04:46:00,1.92461,1.9251,1.92461,1.92498,7000000.0
2007-11-29 04:47:00,1.92514,1.92542,1.92497,1.92542,8000000.0
2007-11-29 04:48:00,1.92554,1.92603,1.92554,1.92603,8000000.0
2007-11-29 04:49:00,1.92571,1.92648,1.9257,1.92648,8000000.0
2007-11-29 04:50:00,1.92656,1.92656,1.9264,1.92648,7000000.0
2007-11-29 04:51:00,1.92626,1.92626,1.92601,1.92606,15000000.0
2007-11-29 04:52:00,1.92608,1.92608,1.92554,1.92554,8000000.0
2007-11-29 04:53:00,1.92487,1.9252,1.92487,1.9252,8000000.0
2007-11-29 04:54:00,1.92514,1.92514,1.92407,1.92407,11000000.0
2007-11-29 04:55:00,1.92432,1.92477,1.92432,1.92458,9000000.0
2007-11-29 04:56:00,1.92419,1.9249,1.92419,1.9249,12000000.0
2007-11-29 04:57:00,1.92497,1.92497,1.92431,1.92431,7000000.0
2007-11-29 04:58:00,1.92423,1.92473,1.92423,1.92461,9000000.0
2007-11-29 04:59:00,1.92471,1.9253,1.92466,1.9253,12000000.0
2007-11-29 05:00:00,1.9254,1.92556,1.92536,1.92555,9000000.0
2007-11-29 05:01:00,1.92587,1.92619,1.92587,1.9261,7000000.0
2007-11-29 05:02:00,1.92629,1.92656,1.92629,1.92631,7000000.0
2007-11-29 05:03:00,1.92593,1.92631,1.92593,1.92631,8000000.0
2007-11-29 05:04:00,1.92636,1.92636,1.92608,1.92636,9000000.0
2007-11-29 05:05:00,1.92666,1.92681,1.92656,1.92672,7000000.0
2007-11-29 05:06:00,1.92652,1.92663,1.92649,1.92663,8000000.0
2007-11-29 05:07:00,1.9265,1.9265,1.92609,1.92609,10000000.0
2007-11-29 05:08:00,1.92599,1.9263,1.92599,1.92606,10000000.0
2007-11-29 05:09:00,1.92609,1.92617,1.92595,1.92595,16000000.0
2007-11-29 05:10:00,1.92614,1.92658,1.92614,1.92658,12000000.0
2007-11-29 05:11:00,1.92669,1.92675,1.92657,1.92662,11000000.0
2007-11-29 05:12:00,1.92644,1.92666,1.92644,1.92666,16000000.0
2007-11-29 05:13:00,1.9267,1.92684,1.9265,1.92675,9000000.0
2007-11-29 05:14:00,1.92664,1.92664,1.92609,1.92609,12000000.0
2007-11-29 05:15:00,1.92626,1.92645,1.92626,1.92643,8000000.0
2007-11-29 05:16:00,1.92668,1.92668,1.92651,1.9266,11000000.0
2007-11-29 05:17:00,1.92652,1.92663,1.92633,1.92633,9000000.0
2007-11-29 05:18:00,1.92631,1.92649,1.92631,1.92634,16000000.0
2007-11-29 05:19:00,1.92632,1.92643,1.9262,1.92642,9000000.0
2007-11-29 05:20:00,1.92613,1.92613,1.92574,1.92576,11000000.0
2007-11-29 05:21:00,1.92607,1.92637,1.92607,1.92637,2000000.0
2007-11-29 05:22:00,1.92679,1.92715,1.92678,1.92715,28000000.0
2007-11-29 05:23:00,1.92714,1.92719,1.92701,1.92701,7000000.0
2007-11-29 05:24:00,1.9268,1.92686,1.9261,1.9261,27000000.0
2007-11-29 05:25:00,1.92632,1.92704,1.92632,1.92674,47000000.0
2007-11-29 05:26:00,1.92681,1.92701,1.92673,1.92676,38000000.0
2007-11-29 05:27:00,1.92667,1.92679,1.92656,1.92657,7000000.0
2007-11-29 05:28:00,1.92662,1.92687,1.92662,1.92687,22000000.0
2007-11-29 05:29:00,1.92695,1.927,1.92677,1.92677,11000000.0
2007-11-29 05:30:00,1.92674,1.92674,1.92658,1.92658,7000000.0
2007-11-29 05:31:00,1.92641,1.92677,1.92614,1.92677,8000000.0
2007-11-29 05:32:00,1.92666,1.92682,1.92666,1.92682,10000000.0
2007-11-29 05:33:00,1.927,1.92715,1.92683,1.92715,10000000.0
2007-11-29 05:34:00,1.92711,1.92729,1.92701,1.92702,8000000.0
2007-11-29 05:35:00,1.92731,1.92746,1.92727,1.92727,10000000.0
2007-11-29 05:36:00,1.92716,1.92716,1.9269,1.9269,15000000.0
2007-11-29 05:37:00,1.92728,1.92769,1.92728,1.92769,11000000.0
2007-11-29 05:38:00,1.92753,1.92753,1.92722,1.92735,11000000.0
2007-11-29 05:39:00,1.92758,1.92771,1.92727,1.92761,7000000.0
2007-11-29 05:40:00,1.92772,1.9278,1.92753,1.92758,9000000.0
2007-11-29 05:41:00,1.92737,1.92744,1.92737,1.92738,9000000.0
2007-11-29 05:42:00,1.92752,1.92786,1.92752,1.92786,16000000.0
2007-11-29 05:43:00,1.92819,1.92829,1.92806,1.92814,8000000.0
2007-11-29 05:44:00,1.92791,1.92791,1.92717,1.92717,9000000.0
2007-11-29 05:45:00,1.92711,1.92737,1.92711,1.92735,13000000.0
2007-11-29 05:46:00,1.92721,1.92742,1.92706,1.92735,10000000.0
2007-11-29 05:47:00,1.92725,1.9274,1.92725,1.92732,15000000.0
2007-11-29 05:48:00,1.92713,1.92725,1.92713,1.92722,11000000.0
2007-11-29 05:49:00,1.92721,1.92743,1.92721,1.92743,8000000.0
2007-11-29 05:50:00,1.92722,1.92729,1.9271,1.9271,13000000.0
2007-11-29 05:51:00,1.92716,1.92719,1.92689,1.92689,30000000.0
2007-11-29 05:52:00,1.92667,1.92667,1.92608,1.92608,15000000.0
2007-11-29 05:53:00,1.92592,1.92636,1.92592,1.92632,8000000.0
2007-11-29 05:54:00,1.92617,1.92617,1.9257,1.9257,16000000.0
2007-11-29 05:55:00,1.92493,1.92522,1.92483,1.92522,11000000.0
2007-11-29 05:56:00,1.92499,1.92513,1.92475,1.92475,33000000.0
2007-11-29 05:57:00,1.92459,1.92488,1.92457,1.92476,11000000.0
2007-11-29 05:58:00,1.92492,1.92492,1.9247,1.9247,19000000.0
2007-11-29 05:59:00,1.92488,1.9254,1.92488,1.92521,12000000.0
2007-11-29 06:00:00,1.925,1.92553,1.925,1.92553,25000000.0
2007-11-29 06:01:00,1.92555,1.92604,1.92555,1.92604,16000000.0
2007-11-29 06:02:00,1.92593,1.92593,1.92572,1.9258,13000000.0
2007-11-29 06:03:00,1.92618,1.92618,1.92573,1.92573,7000000.0
2007-11-29 06:04:00,1.92577,1.92593,1.92573,1.92577,11000000.0
2007-11-29 06:05:00,1.9257,1.9257,1.92545,1.92561,9000000.0
2007-11-29 06:06:00,1.92579,1.9261,1.92579,1.92606,8000000.0
2007-11-29 06:07:00,1.92625,1.92625,1.92583,1.92594,10000000.0
2007-11-29 06:08:00,1.92601,1.92601,1.92586,1.92589,8000000.0
2007-11-29 06:09:00,1.92607,1.92617,1.9259,1.9259,10000000.0
2007-11-29 06:10:00,1.92593,1.92602,1.92573,1.92602,8000000.0
2007-11-29 06:11:00,1.92575,1.92575,1.92543,1.92543,7000000.0
2007-11-29 06:12:00,1.92539,1.92553,1.92534,1.92535,10000000.0
2007-11-29 06:13:00,1.92489,1.9253,1.92489,1.92512,15000000.0
2007-11-29 06:14:00,1.92514,1.92514,1.92454,1.92454,7000000.0
2007-11-29 06:15:00,1.92459,1.92497,1.92459,1.92497,18000000.0
2007-11-29 06:16:00,1.92485,1.9249,1.92459,1.92486,11000000.0
2007-11-29 06:17:00,1.92561,1.92582,1.92549,1.92549,7000000.0
2007-11-29 06:18:00,1.92513,1.92535,1.92505,1.92535,13000000.0
2007-11-29 06:19:00,1.92568,1.92568,1.92498,1.9251,12000000.0
2007-11-29 06:20:00,1.92507,1.92526,1.9249,1.92526,18000000.0
2007-11-29 06:21:00,1.92579,1.92616,1.92578,1.92592,26000000.0
2007-11-29 06:22:00,1.92564,1.92564,1.92547,1.92552,11000000.0
2007-11-29 06:23:00,1.92537,1.92546,1.92522,1.92529,11000000.0
2007-11-29 06:24:00,1.92525,1.9253,1.92515,1.92527,11000000.0
2007-11-29 06:25:00,1.92533,1.92555,1.92533,1.92553,10000000.0
2007-11-29 06:26:00,1.92548,1.92548,1.92523,1.92523,7000000.0
2007-11-29 06:27:00,1.92521,1.92529,1.92511,1.92519,8000000.0
2007-11-29 06:28:00,1.92544,1.92564,1.92544,1.92558,7000000.0
2007-11-29 06:29:00,1.92572,1.92572,1.92554,1.92554,9000000.0
2007-11-29 06:30:00,1.92556,1.92613,1.92556,1.92613,11000000.0
2007-11-29 06:31:00,1.9262,1.92628,1.92585,1.92628,20000000.0
2007-11-29 06:32:00,1.9265,1.92686,1.92642,1.92672,31000000.0
2007-11-29 06:33:00,1.92687,1.92752,1.92687,1.92752,17000000.0
2007-11-29 06:34:00,1.92756,1.92761,1.92741,1.92741,9000000.0
2007-11-29 06:35:00,1.9276,1.92774,1.92702,1.92702,8000000.0
2007-11-29 06:36:00,1.92721,1.92748,1.92721,1.92737,10000000.0
2007-11-29 06:37:00,1.92767,1.92768,1.92759,1.92759,7000000.0
2007-11-29 06:38:00,1.92742,1.92742,1.92672,1.92672,8000000.0
2007-11-29 06:39:00,1.92672,1.92784,1.92672,1.92784,12000000.0
2007-11-29 06:40:00,1.92825,1.92831,1.92708,1.92708,8000000.0
2007-11-29 06:41:00,1.92689,1.92699,1.92672,1.92698,7000000.0
2007-11-29 06:42:00,1.92676,1.92676,1.92633,1.92633,7000000.0
2007-11-29 06:43:00,1.92607,1.92627,1.9259,1.92627,9000000.0
2007-11-29 06:44:00,1.92634,1.92634,1.92583,1.92583,11000000.0
2007-11-29 06:45:00,1.92576,1.92598,1.92576,1.92577,8000000.0
2007-11-29 06:46:00,1.92566,1.92566,1.92508,1.92515,8000000.0
2007-11-29 06:47:00,1.925,1.92505,1.92316,1.92485,10000000.0
2007-11-29 06:48:00,1.92423,1.92458,1.92423,1.92436,8000000.0
2007-11-29 06:49:00,1.92428,1.92441,1.92426,1.92441,5000000.0
2007-11-29 06:50:00,1.92478,1.9249,1.92477,1.92477,9000000.0
2007-11-29 06:51:00,1.92461,1.92463,1.92452,1.92461,11000000.0
2007-11-29 06:52:00,1.9248,1.9248,1.92426,1.92426,7000000.0
2007-11-29 06:53:00,1.92437,1.92469,1.92432,1.92469,8000000.0
2007-11-29 06:54:00,1.92476,1.92502,1.92475,1.92502,11000000.0
2007-11-29 06:55:00,1.92493,1.92493,1.92465,1.92487,8000000.0
2007-11-29 06:56:00,1.92471,1.92494,1.92467,1.92467,13000000.0
2007-11-29 06:57:00,1.92493,1.92493,1.92484,1.92489,7000000.0
2007-11-29 06:58:00,1.92453,1.92453,1.92246,1.92246,16000000.0
2007-11-29 06:59:00,1.92259,1.92284,1.92227,1.92227,11000000.0
2007-11-29 07:00:00,1.92217,1.92242,1.9221,1.92219,8000000.0
2007-11-29 07:01:00,1.92203,1.92295,1.92203,1.92295,14000000.0
2007-11-29 07:02:00,1.9228,1.92299,1.92263,1.92263,18000000.0
2007-11-29 07:03:00,1.9226,1.92286,1.92258,1.92264,8000000.0
2007-11-29 07:04:00,1.92253,1.92253,1.9221,1.92246,8000000.0
2007-11-29 07:05:00,1.92258,1.92258,1.92212,1.92212,10000000.0
2007-11-29 07:06:00,1.92211,1.92211,1.9217,1.9217,8000000.0
2007-11-29 07:07:00,1.92165,1.92176,1.92137,1.92137,15000000.0
2007-11-29 07:08:00,1.9209,1.9216,1.9209,1.9216,18000000.0
2007-11-29 07:09:00,1.92134,1.92134,1.92102,1.92102,7000000.0
2007-11-29 07:10:00,1.92107,1.92144,1.92107,1.92127,18000000.0
2007-11-29 07:11:00,1.92093,1.92115,1.92084,1.92084,11000000.0
2007-11-29 07:12:00,1.92059,1.9208,1.92054,1.92054,11000000.0
2007-11-29 07:13:00,1.92051,1.92053,1.92045,1.92047,9000000.0
2007-11-29 07:14:00,1.92097,1.92099,1.92077,1.92077,12000000.0
2007-11-29 07:15:00,1.92093,1.92096,1.92071,1.92087,7000000.0
2007-11-29 07:16:00,1.92104,1.92104,1.92076,1.92077,12000000.0
2007-11-29 07:17:00,1.92095,1.92119,1.92091,1.92119,15000000.0
2007-11-29 07:18:00,1.92144,1.92144,1.92094,1.92095,8000000.0
2007-11-29 07:19:00,1.92099,1.92125,1.92096,1.92096,5000000.0
2007-11-29 07:20:00,1.92085,1.92102,1.92085,1.92094,9000000.0
2007-11-29 07:21:00,1.92086,1.92098,1.92079,1.92097,10000000.0
2007-11-29 07:22:00,1.92104,1.92108,1.92093,1.92105,7000000.0
2007-11-29 07:23:00,1.92123,1.92183,1.92123,1.92183,11000000.0
2007-11-29 07:24:00,1.92167,1.9219,1.92161,1.9219,23000000.0
2007-11-29 07:25:00,1.92189,1.92189,1.9216,1.92163,28000000.0
2007-11-29 07:26:00,1.92142,1.92148,1.92128,1.92128,14000000.0
2007-11-29 07:27:00,1.92063,1.92063,1.92008,1.92008,20000000.0
2007-11-29 07:28:00,1.91979,1.91979,1.91951,1.91951,17000000.0
2007-11-29 07:29:00,1.92064,1.92093,1.92026,1.92093,27000000.0
2007-11-29 07:30:00,1.92072,1.92072,1.91954,1.91954,20000000.0
2007-11-29 07:31:00,1.91972,1.91975,1.91955,1.91955,7000000.0
2007-11-29 07:32:00,1.91942,1.91942,1.91903,1.9194,11000000.0
2007-11-29 07:33:00,1.91937,1.91976,1.91937,1.91976,22000000.0
2007-11-29 07:34:00,1.91985,1.91992,1.91961,1.91961,16000000.0
2007-11-29 07:35:00,1.91969,1.92048,1.91969,1.92015,15000000.0
2007-11-29 07:36:00,1.9198,1.9201,1.9198,1.91983,8000000.0
2007-11-29 07:37:00,1.91948,1.92011,1.91932,1.92011,12000000.0
2007-11-29 07:38:00,1.91988,1.92093,1.91988,1.92093,7000000.0
2007-11-29 07:39:00,1.92076,1.92129,1.92076,1.92083,14000000.0
2007-11-29 07:40:00,1.92025,1.92025,1.91992,1.92001,9000000.0
2007-11-29 07:41:00,1.91975,1.92,1.91975,1.91998,24000000.0
2007-11-29 07:42:00,1.91952,1.91952,1.91794,1.91794,5000000.0
2007-11-29 07:43:00,1.91697,1.91712,1.91648,1.91648,22000000.0
2007-11-29 07:44:00,1.9166,1.91769,1.9166,1.91769,10000000.0
2007-11-29 07:45:00,1.91819,1.91885,1.91819,1.9182,15000000.0
2007-11-29 07:46:00,1.91804,1.91869,1.91804,1.91869,17000000.0
2007-11-29 07:47:00,1.91913,1.91961,1.91913,1.91954,15000000.0
2007-11-29 07:48:00,1.91926,1.91926,1.91847,1.91847,10000000.0
2007-11-29 07:49:00,1.91811,1.91811,1.91763,1.91763,8000000.0
2007-11-29 07:50:00,1.91742,1.91753,1.91717,1.91717,17000000.0
2007-11-29 07:51:00,1.91685,1.91685,1.91643,1.91643,15000000.0
2007-11-29 07:52:00,1.91636,1.91643,1.91617,1.91626,29000000.0
2007-11-29 07:53:00,1.91649,1.91649,1.91615,1.91615,13000000.0
2007-11-29 07:54:00,1.91612,1.91665,1.9161,1.91665,23000000.0
2007-11-29 07:55:00,1.91698,1.91702,1.9165,1.9165,27000000.0
2007-11-29 07:56:00,1.91666,1.91666,1.91648,1.91657,18000000.0
2007-11-29 07:57:00,1.91651,1.91651,1.916,1.91651,20000000.0
2007-11-29 07:58:00,1.91672,1.91687,1.9167,1.91686,13000000.0
2007-11-29 07:59:00,1.91729,1.9187,1.91729,1.9186,23000000.0
2007-11-29 08:00:00,1.91925,1.92136,1.91871,1.91871,31000000.0
2007-11-29 08:01:00,1.91777,1.91836,1.91767,1.91836,13000000.0
2007-11-29 08:02:00,1.91838,1.91838,1.91791,1.91791,12000000.0
2007-11-29 08:03:00,1.91787,1.91822,1.91787,1.91794,20000000.0
2007-11-29 08:04:00,1.91792,1.91792,1.91763,1.91786,30000000.0
2007-11-29 08:05:00,1.91782,1.91811,1.9177,1.91811,9000000.0
2007-11-29 08:06:00,1.91779,1.91784,1.91754,1.91754,21000000.0
2007-11-29 08:07:00,1.91772,1.9178,1.91732,1.9178,15000000.0
2007-11-29 08:08:00,1.91746,1.91746,1.9171,1.91726,25000000.0
2007-11-29 08:09:00,1.91736,1.9176,1.91736,1.9174,23000000.0
2007-11-29 08:10:00,1.91736,1.91754,1.91724,1.91724,27000000.0
2007-11-29 08:11:00,1.91714,1.91738,1.91714,1.91733,18000000.0
2007-11-29 08:12:00,1.91755,1.91771,1.91736,1.91736,22000000.0
2007-11-29 08:13:00,1.91692,1.91715,1.91651,1.91687,18000000.0
2007-11-29 08:14:00,1.91718,1.91719,1.91671,1.91703,33000000.0
2007-11-29 08:15:00,1.91713,1.9175,1.91708,1.91708,21000000.0
2007-11-29 08:16:00,1.91722,1.91726,1.91717,1.91718,21000000.0
2007-11-29 08:17:00,1.91682,1.91719,1.91682,1.91716,19000000.0
2007-11-29 08:18:00,1.91718,1.91718,1.9166,1.91679,17000000.0
2007-11-29 08:19:00,1.91705,1.91705,1.916,1.916,16000000.0
2007-11-29 08:20:00,1.91657,1.91673,1.91635,1.91656,13000000.0
2007-11-29 08:21:00,1.91637,1.91662,1.91624,1.91662,8000000.0
2007-11-29 08:22:00,1.91584,1.91584,1.91548,1.91553,26000000.0
2007-11-29 08:23:00,1.91549,1.91564,1.91535,1.91557,16000000.0
2007-11-29 08:24:00,1.91558,1.91558,1.91534,1.91548,28000000.0
2007-11-29 08:25:00,1.91564,1.91585,1.91553,1.91585,49000000.0
2007-11-29 08:26:00,1.91584,1.91597,1.9156,1.91578,14000000.0
2007-11-29 08:27:00,1.91568,1.91573,1.91548,1.91555,31000000.0
2007-11-29 08:28:00,1.91559,1.91618,1.91559,1.91612,28000000.0
2007-11-29 08:29:00,1.91607,1.91669,1.91605,1.91669,32000000.0
2007-11-29 08:30:00,1.91742,1.91775,1.91738,1.91775,28000000.0
2007-11-29 08:31:00,1.9182,1.91843,1.91804,1.91843,40000000.0
2007-11-29 08:32:00,1.91839,1.91847,1.91825,1.91825,51000000.0
2007-11-29 08:33:00,1.91831,1.91865,1.91831,1.91865,48000000.0
2007-11-29 08:34:00,1.91868,1.91875,1.91854,1.91866,49000000.0
2007-11-29 08:35:00,1.91852,1.91854,1.91826,1.91854,39000000.0
2007-11-29 08:36:00,1.91851,1.91851,1.91822,1.91846,12000000.0
2007-11-29 08:37:00,1.91846,1.91847,1.91822,1.91847,25000000.0
2007-11-29 08:38:00,1.91824,1.91843,1.91792,1.91792,21000000.0
2007-11-29 08:39:00,1.91781,1.91781,1.91725,1.91725,23000000.0
2007-11-29 08:40:00,1.91709,1.91712,1.91656,1.91656,36000000.0
2007-11-29 08:41:00,1.91662,1.91792,1.91662,1.91789,30000000.0
2007-11-29 08:42:00,1.91797,1.91813,1.91796,1.91813,17000000.0
2007-11-29 08:43:00,1.91797,1.91797,1.91764,1.91764,23000000.0
2007-11-29 08:44:00,1.91791,1.91791,1.91776,1.91776,17000000.0
2007-11-29 08:45:00,1.91781,1.91795,1.91766,1.91795,37000000.0
2007-11-29 08:46:00,1.91795,1.91795,1.91762,1.91764,23000000.0
2007-11-29 08:47:00,1.91774,1.91774,1.91758,1.91766,25000000.0
2007-11-29 08:48:00,1.91724,1.91744,1.91715,1.91725,36000000.0
2007-11-29 08:49:00,1.91724,1.91747,1.91708,1.91719,27000000.0
2007-11-29 08:50:00,1.91755,1.91755,1.91721,1.91752,56000000.0
2007-11-29 08:51:00,1.91746,1.91756,1.91738,1.91738,32000000.0
2007-11-29 08:52:00,1.91698,1.917,1.91686,1.91697,39000000.0
2007-11-29 08:53:00,1.91688,1.91688,1.91662,1.91663,63000000.0
2007-11-29 08:54:00,1.9163,1.9163,1.91583,1.91601,42000000.0
2007-11-29 08:55:00,1.91593,1.91593,1.9146,1.9146,55000000.0
2007-11-29 08:56:00,1.91467,1.91484,1.9145,1.91465,21000000.0
2007-11-29 08:57:00,1.91547,1.91547,1.91508,1.91508,23000000.0
2007-11-29 08:58:00,1.9145,1.9145,1.91355,1.91355,18000000.0
2007-11-29 08:59:00,1.9132,1.91321,1.91307,1.91309,12000000.0
2007-11-29 09:00:00,1.91319,1.91432,1.91319,1.91432,26000000.0
2007-11-29 09:01:00,1.91432,1.91432,1.91325,1.91325,19000000.0
2007-11-29 09:02:00,1.9131,1.91346,1.9131,1.91344,15000000.0
2007-11-29 09:03:00,1.91382,1.91431,1.91375,1.91431,16000000.0
2007-11-29 09:04:00,1.91481,1.91491,1.91456,1.91457,22000000.0
2007-11-29 09:05:00,1.91424,1.91424,1.91363,1.91363,11000000.0
2007-11-29 09:06:00,1.91355,1.91355,1.91304,1.91332,31000000.0
2007-11-29 09:07:00,1.91286,1.91319,1.91286,1.91317,33000000.0
2007-11-29 09:08:00,1.91299,1.91299,1.91195,1.91195,17000000.0
2007-11-29 09:09:00,1.91162,1.91162,1.91025,1.91025,37000000.0
2007-11-29 09:10:00,1.90969,1.9101,1.90969,1.9101,31000000.0
2007-11-29 09:11:00,1.91025,1.91025,1.90986,1.90987,26000000.0
2007-11-29 09:12:00,1.90992,1.90992,1.90925,1.90934,41000000.0
2007-11-29 09:13:00,1.90948,1.9096,1.90918,1.90918,61000000.0
2007-11-29 09:14:00,1.90942,1.91006,1.90942,1.91006,57000000.0
2007-11-29 09:15:00,1.91056,1.91088,1.91056,1.91067,33000000.0
2007-11-29 09:16:00,1.91093,1.91159,1.91093,1.91159,39000000.0
2007-11-29 09:17:00,1.9125,1.91262,1.91243,1.91243,40000000.0
2007-11-29 09:18:00,1.91237,1.91288,1.91233,1.91288,68000000.0
2007-11-29 09:19:00,1.91304,1.91331,1.9129,1.91326,52000000.0
2007-11-29 09:20:00,1.91388,1.91446,1.91388,1.91446,37000000.0
2007-11-29 09:21:00,1.91464,1.91464,1.914,1.914,61000000.0
2007-11-29 09:22:00,1.91335,1.91389,1.91335,1.91377,63000000.0
2007-11-29 09:23:00,1.91381,1.91416,1.91363,1.91416,65000000.0
2007-11-29 09:24:00,1.91402,1.91402,1.91357,1.91361,47000000.0
2007-11-29 09:25:00,1.91339,1.91391,1.91339,1.91391,32000000.0
2007-11-29 09:26:00,1.91407,1.91453,1.91404,1.91453,29000000.0
2007-11-29 09:27:00,1.91436,1.91477,1.91435,1.91451,55000000.0
2007-11-29 09:28:00,1.91396,1.91396,1.91327,1.91327,46000000.0
2007-11-29 09:29:00,1.91298,1.91316,1.91283,1.9131,32000000.0
2007-11-29 09:30:00,1.91321,1.91402,1.91321,1.91402,24000000.0
2007-11-29 09:31:00,1.91439,1.91445,1.91427,1.91442,18000000.0
2007-11-29 09:32:00,1.91449,1.91458,1.9143,1.91458,35000000.0
2007-11-29 09:33:00,1.91476,1.91483,1.91471,1.91483,43000000.0
2007-11-29 09:34:00,1.91489,1.91573,1.91489,1.91573,31000000.0
2007-11-29 09:35:00,1.91603,1.91624,1.91598,1.916,47000000.0
2007-11-29 09:36:00,1.91585,1.9163,1.91581,1.91593,34000000.0
2007-11-29 09:37:00,1.91555,1.91555,1.91499,1.91531,49000000.0
2007-11-29 09:38:00,1.91533,1.91613,1.91533,1.91592,37000000.0
2007-11-29 09:39:00,1.91577,1.91614,1.91562,1.91614,61000000.0
2007-11-29 09:40:00,1.91577,1.91584,1.91552,1.91552,46000000.0
2007-11-29 09:41:00,1.91559,1.9161,1.91559,1.9161,33000000.0
2007-11-29 09:42:00,1.91625,1.91677,1.91625,1.91668,60000000.0
2007-11-29 09:43:00,1.91691,1.91692,1.91662,1.91663,66000000.0
2007-11-29 09:44:00,1.91649,1.9169,1.91649,1.9169,21000000.0
2007-11-29 09:45:00,1.91701,1.91719,1.91701,1.91714,22000000.0
2007-11-29 09:46:00,1.91734,1.91788,1.91734,1.91788,30000000.0
2007-11-29 09:47:00,1.91816,1.9183,1.91775,1.91775,24000000.0
2007-11-29 09:48:00,1.91776,1.91811,1.91776,1.91811,34000000.0
2007-11-29 09:49:00,1.91809,1.9181,1.91786,1.91797,26000000.0
2007-11-29 09:50:00,1.91815,1.91904,1.91815,1.91904,34000000.0
2007-11-29 09:51:00,1.91933,1.91936,1.91927,1.91936,56000000.0
2007-11-29 09:52:00,1.91913,1.91952,1.91896,1.91934,38000000.0
2007-11-29 09:53:00,1.9197,1.91972,1.91955,1.91962,32000000.0
2007-11-29 09:54:00,1.91938,1.91939,1.91911,1.91912,36000000.0
2007-11-29 09:55:00,1.91931,1.92005,1.91924,1.92005,38000000.0
2007-11-29 09:56:00,1.92038,1.92053,1.92019,1.92019,38000000.0
2007-11-29 09:57:00,1.91999,1.91999,1.91976,1.91986,30000000.0
2007-11-29 09:58:00,1.91979,1.91996,1.91979,1.91996,52000000.0
2007-11-29 09:59:00,1.9198,1.92006,1.9198,1.91985,32000000.0
2007-11-29 10:00:00,1.91975,1.91975,1.91838,1.91842,39000000.0
2007-11-29 10:01:00,1.91823,1.91823,1.91711,1.91711,44000000.0
2007-11-29 10:02:00,1.91655,1.91694,1.91598,1.91598,34000000.0
2007-11-29 10:03:00,1.9162,1.91686,1.9162,1.91686,47000000.0
2007-11-29 10:04:00,1.917,1.91716,1.917,1.91704,32000000.0
2007-11-29 10:05:00,1.91698,1.91708,1.91659,1.91708,32000000.0
2007-11-29 10:06:00,1.91705,1.91705,1.91662,1.91669,42000000.0
2007-11-29 10:07:00,1.9164,1.9164,1.91514,1.91514,51000000.0
2007-11-29 10:08:00,1.91472,1.91492,1.91468,1.91492,54000000.0
2007-11-29 10:09:00,1.91498,1.91498,1.91406,1.91406,53000000.0
2007-11-29 10:10:00,1.91358,1.91416,1.91349,1.91379,72000000.0
2007-11-29 10:11:00,1.91409,1.91469,1.91409,1.91469,61000000.0
2007-11-29 10:12:00,1.91423,1.91423,1.91404,1.91414,65000000.0
2007-11-29 10:13:00,1.91401,1.91401,1.91322,1.91322,56000000.0
2007-11-29 10:14:00,1.91297,1.91299,1.91286,1.91289,49000000.0
2007-11-29 10:15:00,1.91291,1.91309,1.91255,1.91309,46000000.0
2007-11-29 10:16:00,1.91323,1.91323,1.91309,1.91319,33000000.0
2007-11-29 10:17:00,1.91299,1.91299,1.91181,1.91181,37000000.0
2007-11-29 10:18:00,1.91125,1.91139,1.91119,1.91119,50000000.0
2007-11-29 10:19:00,1.91131,1.91131,1.91078,1.9108,59000000.0
2007-11-29 10:20:00,1.91103,1.91103,1.91068,1.91068,41000000.0
2007-11-29 10:21:00,1.90986,1.91034,1.90964,1.91034,44000000.0
2007-11-29 10:22:00,1.91037,1.91057,1.91037,1.91057,47000000.0
2007-11-29 10:23:00,1.91036,1.91077,1.91036,1.91072,58000000.0
2007-11-29 10:24:00,1.91079,1.91232,1.91079,1.91137,43000000.0
2007-11-29 10:25:00,1.91157,1.91204,1.91147,1.91204,60000000.0
2007-11-29 10:26:00,1.91187,1.91207,1.91167,1.91207,64000000.0
2007-11-29 10:27:00,1.91228,1.91283,1.91228,1.91264,54000000.0
2007-11-29 10:28:00,1.91263,1.91284,1.91201,1.91201,62000000.0
2007-11-29 10:29:00,1.91204,1.91222,1.91204,1.9121,61000000.0
2007-11-29 10:30:00,1.9122,1.91227,1.91197,1.912,36000000.0
2007-11-29 10:31:00,1.91153,1.91153,1.91015,1.91015,39000000.0
2007-11-29 10:32:00,1.90896,1.90896,1.90845,1.90857,44000000.0
2007-11-29 10:33:00,1.90862,1.90903,1.90862,1.90903,18000000.0
2007-11-29 10:34:00,1.90865,1.9088,1.90835,1.90849,20000000.0
2007-11-29 10:35:00,1.90789,1.90801,1.90756,1.90792,23000000.0
2007-11-29 10:36:00,1.90869,1.90869,1.90796,1.90821,32000000.0
2007-11-29 10:37:00,1.90767,1.90767,1.90703,1.90703,30000000.0
2007-11-29 10:38:00,1.90678,1.90712,1.90678,1.90678,26000000.0
2007-11-29 10:39:00,1.90668,1.90739,1.90658,1.90739,29000000.0
2007-11-29 10:40:00,1.907,1.90704,1.90679,1.90692,19000000.0
2007-11-29 10:41:00,1.90671,1.90671,1.90645,1.90651,29000000.0
2007-11-29 10:42:00,1.90659,1.90715,1.90647,1.90692,38000000.0
2007-11-29 10:43:00,1.90655,1.90655,1.90568,1.90611,27000000.0
2007-11-29 10:44:00,1.90606,1.90629,1.90599,1.90629,26000000.0
2007-11-29 10:45:00,1.90631,1.90638,1.90622,1.90627,27000000.0
2007-11-29 10:46:00,1.90621,1.90629,1.90606,1.9061,35000000.0
2007-11-29 10:47:00,1.90585,1.90628,1.90585,1.90623,23000000.0
2007-11-29 10:48:00,1.90639,1.90639,1.90618,1.90631,44000000.0
2007-11-29 10:49:00,1.90625,1.90627,1.90617,1.90624,36000000.0
2007-11-29 10:50:00,1.90622,1.90622,1.9054,1.90584,47000000.0
2007-11-29 10:51:00,1.90616,1.90625,1.90592,1.90625,45000000.0
2007-11-29 10:52:00,1.90622,1.90622,1.90566,1.90578,33000000.0
2007-11-29 10:53:00,1.90581,1.90581,1.90526,1.90568,46000000.0
2007-11-29 10:54:00,1.9057,1.90601,1.90568,1.90568,35000000.0
2007-11-29 10:55:00,1.90561,1.90665,1.90561,1.90641,37000000.0
2007-11-29 10:56:00,1.90607,1.90607,1.90495,1.90544,33000000.0
2007-11-29 10:57:00,1.9059,1.90607,1.90585,1.90607,33000000.0
2007-11-29 10:58:00,1.9061,1.90615,1.90586,1.90615,26000000.0
2007-11-29 10:59:00,1.90666,1.90675,1.90666,1.90674,47000000.0
2007-11-29 11:00:00,1.90688,1.90688,1.90644,1.90644,39000000.0
2007-11-29 11:01:00,1.90702,1.9073,1.90702,1.90726,45000000.0
2007-11-29 11:02:00,1.90734,1.90757,1.90716,1.90757,17000000.0
2007-11-29 11:03:00,1.90762,1.90773,1.90697,1.90697,37000000.0
2007-11-29 11:04:00,1.90709,1.9071,1.90684,1.90684,40000000.0
2007-11-29 11:05:00,1.90688,1.90688,1.90645,1.90665,18000000.0
2007-11-29 11:06:00,1.90645,1.90669,1.9063,1.90669,19000000.0
2007-11-29 11:07:00,1.90691,1.90697,1.90689,1.90689,30000000.0
2007-11-29 11:08:00,1.90684,1.90708,1.90677,1.90708,30000000.0
2007-11-29 11:09:00,1.9078,1.9078,1.90752,1.90773,45000000.0
2007-11-29 11:10:00,1.90787,1.90794,1.90779,1.90794,35000000.0
2007-11-29 11:11:00,1.90797,1.90824,1.90769,1.90807,46000000.0
2007-11-29 11:12:00,1.90775,1.90813,1.90772,1.90813,55000000.0
2007-11-29 11:13:00,1.90817,1.90872,1.90817,1.90856,59000000.0
2007-11-29 11:14:00,1.90874,1.90922,1.90843,1.90843,41000000.0
2007-11-29 11:15:00,1.90808,1.90878,1.90808,1.90874,34000000.0
2007-11-29 11:16:00,1.90911,1.90937,1.90911,1.90911,20000000.0
2007-11-29 11:17:00,1.90929,1.90949,1.90908,1.90949,57000000.0
2007-11-29 11:18:00,1.90943,1.90954,1.90924,1.90937,44000000.0
2007-11-29 11:19:00,1.90934,1.90945,1.90922,1.90944,63000000.0
2007-11-29 11:20:00,1.90943,1.90958,1.9093,1.90954,43000000.0
2007-11-29 11:21:00,1.90921,1.90961,1.9092,1.90961,34000000.0
2007-11-29 11:22:00,1.90972,1.90986,1.90964,1.90969,56000000.0
2007-11-29 11:23:00,1.90977,1.90985,1.90961,1.90962,43000000.0
2007-11-29 11:24:00,1.90986,1.91133,1.90986,1.91133,53000000.0
2007-11-29 11:25:00,1.91105,1.91105,1.91016,1.91016,29000000.0
2007-11-29 11:26:00,1.90993,1.91004,1.90979,1.90995,41000000.0
2007-11-29 11:27:00,1.90998,1.91029,1.90998,1.91024,34000000.0
2007-11-29 11:28:00,1.91025,1.91148,1.91025,1.91148,36000000.0
2007-11-29 11:29:00,1.91145,1.9119,1.91145,1.91183,43000000.0
2007-11-29 11:30:00,1.91206,1.91206,1.91115,1.91115,24000000.0
2007-11-29 11:31:00,1.91067,1.91075,1.91017,1.91017,34000000.0
2007-11-29 11:32:00,1.90962,1.91043,1.90962,1.91043,46000000.0
2007-11-29 11:33:00,1.91045,1.91056,1.91029,1.91042,41000000.0
2007-11-29 11:34:00,1.91053,1.91129,1.91053,1.91129,28000000.0
2007-11-29 11:35:00,1.91135,1.91135,1.91102,1.91123,44000000.0
2007-11-29 11:36:00,1.91121,1.91125,1.91106,1.91125,48000000.0
2007-11-29 11:37:00,1.9113,1.9114,1.91126,1.91134,50000000.0
2007-11-29 11:38:00,1.91125,1.91125,1.91099,1.91102,37000000.0
2007-11-29 11:39:00,1.9108,1.9108,1.90972,1.90972,52000000.0
2007-11-29 11:40:00,1.90977,1.90985,1.90962,1.90962,27000000.0
2007-11-29 11:41:00,1.91001,1.91021,1.91001,1.91016,49000000.0
2007-11-29 11:42:00,1.91019,1.91019,1.90995,1.90995,22000000.0
2007-11-29 11:43:00,1.90977,1.91007,1.909,1.90968,45000000.0
2007-11-29 11:44:00,1.90987,1.90987,1.90966,1.90966,42000000.0
2007-11-29 11:45:00,1.90982,1.90982,1.90961,1.90981,41000000.0
2007-11-29 11:46:00,1.90977,1.90977,1.90933,1.90933,38000000.0
2007-11-29 11:47:00,1.90925,1.90951,1.90925,1.90931,22000000.0
2007-11-29 11:48:00,1.90944,1.90951,1.90935,1.90951,27000000.0
2007-11-29 11:49:00,1.90941,1.90943,1.9092,1.90943,41000000.0
2007-11-29 11:50:00,1.90934,1.90937,1.90915,1.90927,44000000.0
2007-11-29 11:51:00,1.90899,1.90899,1.90833,1.90833,37000000.0
2007-11-29 11:52:00,1.90789,1.90789,1.90775,1.90775,37000000.0
2007-11-29 11:53:00,1.90771,1.90776,1.90766,1.9077,33000000.0
2007-11-29 11:54:00,1.90789,1.90792,1.9077,1.90777,37000000.0
2007-11-29 11:55:00,1.90786,1.90787,1.90779,1.90787,38000000.0
2007-11-29 11:56:00,1.90796,1.90802,1.90784,1.908,51000000.0
2007-11-29 11:57:00,1.90822,1.90853,1.90817,1.90853,29000000.0
2007-11-29 11:58:00,1.9086,1.90885,1.90859,1.90864,31000000.0
2007-11-29 11:59:00,1.90888,1.90894,1.90887,1.90892,51000000.0
2007-11-29 12:00:00,1.90895,1.90933,1.90895,1.90913,23000000.0
2007-11-29 12:01:00,1.90905,1.90914,1.90897,1.90898,24000000.0
2007-11-29 12:02:00,1.90908,1.90909,1.90887,1.90887,34000000.0
2007-11-29 12:03:00,1.90908,1.90911,1.90897,1.90906,36000000.0
2007-11-29 12:04:00,1.90916,1.90945,1.90909,1.90945,33000000.0
2007-11-29 12:05:00,1.90961,1.90961,1.90908,1.90908,26000000.0
2007-11-29 12:06:00,1.90901,1.90901,1.90806,1.90806,15000000.0
2007-11-29 12:07:00,1.90728,1.90728,1.90676,1.90676,23000000.0
2007-11-29 12:08:00,1.90707,1.90801,1.90707,1.90773,37000000.0
2007-11-29 12:09:00,1.90795,1.90802,1.90784,1.90802,11000000.0
2007-11-29 12:10:00,1.90799,1.908,1.90783,1.90783,25000000.0
2007-11-29 12:11:00,1.90783,1.90789,1.90764,1.90786,33000000.0
2007-11-29 12:12:00,1.90777,1.90777,1.90712,1.90713,31000000.0
2007-11-29 12:13:00,1.90719,1.90737,1.90714,1.90714,24000000.0
2007-11-29 12:14:00,1.90681,1.90692,1.90662,1.90692,36000000.0
2007-11-29 12:15:00,1.90721,1.90729,1.90718,1.9072,29000000.0
2007-11-29 12:16:00,1.90717,1.90717,1.90651,1.90661,30000000.0
2007-11-29 12:17:00,1.90645,1.90673,1.90632,1.90673,41000000.0
2007-11-29 12:18:00,1.90698,1.90742,1.90698,1.90742,43000000.0
2007-11-29 12:19:00,1.90744,1.9075,1.9074,1.90744,37000000.0
2007-11-29 12:20:00,1.9075,1.90769,1.90738,1.90738,40000000.0
2007-11-29 12:21:00,1.90744,1.90785,1.90744,1.90785,61000000.0
2007-11-29 12:22:00,1.90739,1.9077,1.90733,1.9077,24000000.0
2007-11-29 12:23:00,1.90777,1.90781,1.90774,1.90781,23000000.0
2007-11-29 12:24:00,1.9078,1.9078,1.9075,1.90769,30000000.0
2007-11-29 12:25:00,1.90768,1.90795,1.90768,1.90795,22000000.0
2007-11-29 12:26:00,1.90795,1.90857,1.90795,1.90857,32000000.0
2007-11-29 12:27:00,1.90908,1.90908,1.90868,1.90868,25000000.0
2007-11-29 12:28:00,1.90881,1.91,1.90881,1.91,58000000.0
2007-11-29 12:29:00,1.9105,1.91197,1.9095,1.90993,71000000.0
2007-11-29 12:30:00,1.91167,1.91211,1.90993,1.91211,47000000.0
2007-11-29 12:31:00,1.91245,1.91254,1.91226,1.91227,55000000.0
2007-11-29 12:32:00,1.91206,1.91232,1.91192,1.912,32000000.0
2007-11-29 12:33:00,1.91209,1.91218,1.91155,1.91155,40000000.0
2007-11-29 12:34:00,1.91149,1.91162,1.91135,1.91135,14000000.0
2007-11-29 12:35:00,1.91119,1.9113,1.91119,1.91126,20000000.0
2007-11-29 12:36:00,1.91105,1.91134,1.91105,1.91132,36000000.0
2007-11-29 12:37:00,1.91135,1.9114,1.91131,1.9114,22000000.0
2007-11-29 12:38:00,1.9118,1.91217,1.9118,1.91192,12000000.0
2007-11-29 12:39:00,1.91149,1.91154,1.91122,1.91132,20000000.0
2007-11-29 12:40:00,1.91169,1.91183,1.91105,1.91105,16000000.0
2007-11-29 12:41:00,1.91113,1.91118,1.91106,1.91106,10000000.0
2007-11-29 12:42:00,1.91085,1.91164,1.91069,1.91164,26000000.0
2007-11-29 12:43:00,1.91183,1.91202,1.91183,1.91202,9000000.0
2007-11-29 12:44:00,1.91236,1.91236,1.91199,1.91236,21000000.0
2007-11-29 12:45:00,1.9125,1.9125,1.91177,1.91201,30000000.0
2007-11-29 12:46:00,1.91166,1.91189,1.91166,1.91186,41000000.0
2007-11-29 12:47:00,1.91168,1.91168,1.91153,1.91153,26000000.0
2007-11-29 12:48:00,1.91171,1.91184,1.91164,1.9118,27000000.0
2007-11-29 12:49:00,1.91156,1.91176,1.91156,1.91159,36000000.0
2007-11-29 12:50:00,1.9114,1.9114,1.91045,1.91045,34000000.0
2007-11-29 12:51:00,1.90946,1.91004,1.90946,1.90976,25000000.0
2007-11-29 12:52:00,1.90957,1.9097,1.90928,1.90944,26000000.0
2007-11-29 12:53:00,1.90949,1.90962,1.90938,1.9096,16000000.0
2007-11-29 12:54:00,1.90968,1.90971,1.90914,1.90914,28000000.0
2007-11-29 12:55:00,1.90777,1.9078,1.90661,1.90661,29000000.0
2007-11-29 12:56:00,1.90631,1.90695,1.90615,1.90695,30000000.0
2007-11-29 12:57:00,1.9066,1.90724,1.9066,1.90688,26000000.0
2007-11-29 12:58:00,1.90717,1.90762,1.90717,1.90762,14000000.0
2007-11-29 12:59:00,1.90759,1.90759,1.90742,1.90756,32000000.0
2007-11-29 13:00:00,1.90722,1.90728,1.90653,1.90728,20000000.0
2007-11-29 13:01:00,1.90748,1.90748,1.90652,1.90652,31000000.0
2007-11-29 13:02:00,1.90759,1.90782,1.90738,1.9078,12000000.0
2007-11-29 13:03:00,1.90756,1.90756,1.90715,1.90715,21000000.0
2007-11-29 13:04:00,1.90739,1.90752,1.90733,1.90749,7000000.0
2007-11-29 13:05:00,1.90697,1.90731,1.90697,1.90731,17000000.0
2007-11-29 13:06:00,1.9074,1.9074,1.90719,1.90738,22000000.0
2007-11-29 13:07:00,1.90746,1.90751,1.90742,1.90742,17000000.0
2007-11-29 13:08:00,1.90739,1.90739,1.90713,1.90718,37000000.0
2007-11-29 13:09:00,1.90739,1.90788,1.90738,1.90738,33000000.0
2007-11-29 13:10:00,1.90724,1.90738,1.90709,1.90728,32000000.0
2007-11-29 13:11:00,1.90725,1.90725,1.907,1.90703,21000000.0
2007-11-29 13:12:00,1.90764,1.9097,1.90764,1.9097,7000000.0
2007-11-29 13:13:00,1.90975,1.90977,1.90956,1.90958,11000000.0
2007-11-29 13:14:00,1.90961,1.91003,1.90961,1.91003,33000000.0
2007-11-29 13:15:00,1.90965,1.90965,1.90863,1.90863,25000000.0
2007-11-29 13:16:00,1.90863,1.90919,1.90863,1.90919,20000000.0
2007-11-29 13:17:00,1.90941,1.90948,1.90909,1.90944,19000000.0
2007-11-29 13:18:00,1.90928,1.90981,1.90908,1.90954,41000000.0
2007-11-29 13:19:00,1.90905,1.90906,1.90881,1.90881,36000000.0
2007-11-29 13:20:00,1.9089,1.90912,1.90877,1.90912,36000000.0
2007-11-29 13:21:00,1.90931,1.90954,1.90931,1.90954,54000000.0
2007-11-29 13:22:00,1.9094,1.90975,1.90937,1.90941,41000000.0
2007-11-29 13:23:00,1.90968,1.91091,1.90968,1.91091,11000000.0
2007-11-29 13:24:00,1.91067,1.9107,1.9103,1.9103,23000000.0
2007-11-29 13:25:00,1.91052,1.91064,1.91042,1.91064,25000000.0
2007-11-29 13:26:00,1.91071,1.9108,1.91068,1.91074,20000000.0
2007-11-29 13:27:00,1.91022,1.91055,1.91011,1.91042,32000000.0
2007-11-29 13:28:00,1.91043,1.9105,1.91039,1.91043,26000000.0
2007-11-29 13:29:00,1.91031,1.91031,1.91,1.91,25000000.0
2007-11-29 13:30:00,1.91001,1.91038,1.90973,1.91038,16000000.0
2007-11-29 13:31:00,1.91028,1.911,1.91015,1.91076,21000000.0
2007-11-29 13:32:00,1.91056,1.91124,1.91056,1.91085,28000000.0
2007-11-29 13:33:00,1.91079,1.9114,1.91079,1.9114,18000000.0
2007-11-29 13:34:00,1.91185,1.91218,1.91152,1.91218,35000000.0
2007-11-29 13:35:00,1.9122,1.9122,1.91144,1.91147,10000000.0
2007-11-29 13:36:00,1.91184,1.91207,1.91182,1.912,40000000.0
2007-11-29 13:37:00,1.91142,1.91142,1.91067,1.91067,22000000.0
2007-11-29 13:38:00,1.91062,1.91099,1.9106,1.91099,39000000.0
2007-11-29 13:39:00,1.91054,1.91056,1.91034,1.91043,32000000.0
2007-11-29 13:40:00,1.91068,1.91095,1.91068,1.91075,35000000.0
2007-11-29 13:41:00,1.91077,1.91131,1.91077,1.91127,27000000.0
2007-11-29 13:42:00,1.9112,1.91122,1.91097,1.91097,32000000.0
2007-11-29 13:43:00,1.91113,1.91113,1.91082,1.91088,26000000.0
2007-11-29 13:44:00,1.91095,1.91147,1.91095,1.91143,25000000.0
2007-11-29 13:45:00,1.91121,1.91128,1.91114,1.91126,21000000.0
2007-11-29 13:46:00,1.91126,1.91147,1.91126,1.91147,13000000.0
2007-11-29 13:47:00,1.91152,1.91158,1.91136,1.91146,22000000.0
2007-11-29 13:48:00,1.91156,1.91156,1.91125,1.91125,21000000.0
2007-11-29 13:49:00,1.91115,1.91118,1.91099,1.91109,24000000.0
2007-11-29 13:50:00,1.91105,1.91105,1.91068,1.91068,27000000.0
2007-11-29 13:51:00,1.91073,1.91096,1.91065,1.91087,27000000.0
2007-11-29 13:52:00,1.91077,1.91091,1.91075,1.91086,31000000.0
2007-11-29 13:53:00,1.91062,1.9108,1.91055,1.9108,31000000.0
2007-11-29 13:54:00,1.91082,1.91102,1.91082,1.911,28000000.0
2007-11-29 13:55:00,1.91104,1.9111,1.91096,1.91096,33000000.0
2007-11-29 13:56:00,1.91095,1.91109,1.91095,1.91109,23000000.0
2007-11-29 13:57:00,1.91099,1.91301,1.91099,1.91301,19000000.0
2007-11-29 13:58:00,1.91328,1.91328,1.9129,1.91327,30000000.0
2007-11-29 13:59:00,1.91364,1.9142,1.91314,1.91314,39000000.0
2007-11-29 14:00:00,1.91268,1.91288,1.91268,1.9128,30000000.0
2007-11-29 14:01:00,1.91306,1.91306,1.9129,1.91293,16000000.0
2007-11-29 14:02:00,1.91307,1.91432,1.91307,1.91432,34000000.0
2007-11-29 14:03:00,1.91422,1.91422,1.91298,1.91298,24000000.0
2007-11-29 14:04:00,1.91341,1.91395,1.91341,1.91376,20000000.0
2007-11-29 14:05:00,1.9137,1.91373,1.91365,1.91368,31000000.0
2007-11-29 14:06:00,1.91363,1.91424,1.91363,1.91396,28000000.0
2007-11-29 14:07:00,1.914,1.91404,1.91384,1.91404,32000000.0
2007-11-29 14:08:00,1.91321,1.91321,1.91235,1.91238,22000000.0
2007-11-29 14:09:00,1.91245,1.91265,1.91245,1.9125,15000000.0
2007-11-29 14:10:00,1.91265,1.91266,1.91258,1.91258,24000000.0
2007-11-29 14:11:00,1.91259,1.913,1.91259,1.91274,22000000.0
2007-11-29 14:12:00,1.91279,1.91316,1.91279,1.91316,17000000.0
2007-11-29 14:13:00,1.91305,1.91318,1.91273,1.91273,19000000.0
2007-11-29 14:14:00,1.91254,1.9126,1.91239,1.91241,22000000.0
2007-11-29 14:15:00,1.91188,1.91188,1.91147,1.91149,26000000.0
2007-11-29 14:16:00,1.91123,1.91124,1.91092,1.91096,10000000.0
2007-11-29 14:17:00,1.91066,1.91066,1.90999,1.90999,8000000.0
2007-11-29 14:18:00,1.90965,1.91062,1.90947,1.91062,13000000.0
2007-11-29 14:19:00,1.91054,1.91062,1.91044,1.91059,29000000.0
2007-11-29 14:20:00,1.9107,1.91076,1.91066,1.91076,15000000.0
2007-11-29 14:21:00,1.91087,1.91087,1.91053,1.91053,18000000.0
2007-11-29 14:22:00,1.91074,1.91074,1.91063,1.91064,10000000.0
2007-11-29 14:23:00,1.91057,1.91081,1.91057,1.91081,24000000.0
2007-11-29 14:24:00,1.91097,1.91097,1.91069,1.91087,17000000.0
2007-11-29 14:25:00,1.91111,1.91115,1.91105,1.91113,31000000.0
2007-11-29 14:26:00,1.91108,1.91111,1.91106,1.91106,14000000.0
2007-11-29 14:27:00,1.91092,1.91105,1.91086,1.91088,14000000.0
2007-11-29 14:28:00,1.91095,1.91101,1.91094,1.91094,9000000.0
2007-11-29 14:29:00,1.91131,1.91162,1.91115,1.91115,7000000.0
2007-11-29 14:30:00,1.91118,1.91152,1.91118,1.91136,17000000.0
2007-11-29 14:31:00,1.91126,1.91146,1.91106,1.91144,21000000.0
2007-11-29 14:32:00,1.91192,1.91192,1.91124,1.91124,8000000.0
2007-11-29 14:33:00,1.9107,1.91094,1.91059,1.91094,10000000.0
2007-11-29 14:34:00,1.91111,1.9112,1.91107,1.91109,11000000.0
2007-11-29 14:35:00,1.9113,1.91137,1.9113,1.91137,7000000.0
2007-11-29 14:36:00,1.9111,1.9111,1.91048,1.91048,8000000.0
2007-11-29 14:37:00,1.91041,1.91041,1.91006,1.91008,11000000.0
2007-11-29 14:38:00,1.91024,1.91061,1.91006,1.91027,7000000.0
2007-11-29 14:39:00,1.9103,1.91055,1.91027,1.91055,8000000.0
2007-11-29 14:40:00,1.91051,1.91051,1.91019,1.91027,8000000.0
2007-11-29 14:41:00,1.91014,1.91032,1.91007,1.91032,10000000.0
2007-11-29 14:42:00,1.9103,1.91061,1.9103,1.91061,9000000.0
2007-11-29 14:43:00,1.91066,1.9107,1.91049,1.9107,8000000.0
2007-11-29 14:44:00,1.91014,1.91014,1.90978,1.90986,8000000.0
2007-11-29 14:45:00,1.9099,1.90998,1.90975,1.90993,7000000.0
2007-11-29 14:46:00,1.91,1.91,1.9098,1.90984,9000000.0
2007-11-29 14:47:00,1.90964,1.90964,1.9087,1.90896,8000000.0
2007-11-29 14:48:00,1.90917,1.90932,1.90901,1.90926,8000000.0
2007-11-29 14:49:00,1.90901,1.9092,1.90896,1.90896,9000000.0
2007-11-29 14:50:00,1.90875,1.90933,1.90875,1.90933,7000000.0
2007-11-29 14:51:00,1.90939,1.90966,1.90931,1.90966,10000000.0
2007-11-29 14:52:00,1.9097,1.90995,1.90961,1.90995,7000000.0
2007-11-29 14:53:00,1.91012,1.91012,1.9098,1.90993,7000000.0
2007-11-29 14:54:00,1.90994,1.91004,1.90987,1.90997,8000000.0
2007-11-29 14:55:00,1.90993,1.91005,1.90992,1.90996,7000000.0
2007-11-29 14:56:00,1.9101,1.91028,1.90999,1.91028,8000000.0
2007-11-29 14:57:00,1.9103,1.91037,1.91008,1.91037,7000000.0
2007-11-29 14:58:00,1.91015,1.91041,1.91015,1.91031,8000000.0
2007-11-29 14:59:00,1.91025,1.91036,1.91012,1.91036,8000000.0
2007-11-29 15:00:00,1.91076,1.91134,1.91076,1.91134,7000000.0
2007-11-29 15:01:00,1.91161,1.91186,1.91161,1.91174,8000000.0
2007-11-29 15:02:00,1.91155,1.91164,1.91153,1.91164,7000000.0
2007-11-29 15:03:00,1.91158,1.91186,1.91158,1.91186,7000000.0
2007-11-29 15:04:00,1.9117,1.91185,1.91159,1.91159,8000000.0
2007-11-29 15:05:00,1.91178,1.91206,1.91163,1.91163,7000000.0
2007-11-29 15:06:00,1.91086,1.91158,1.91086,1.91158,8000000.0
2007-11-29 15:07:00,1.9117,1.9117,1.91095,1.91112,11000000.0
2007-11-29 15:08:00,1.91084,1.91084,1.9102,1.9102,8000000.0
2007-11-29 15:09:00,1.91019,1.91052,1.91019,1.91037,7000000.0
2007-11-29 15:10:00,1.91048,1.91067,1.91048,1.91059,7000000.0
2007-11-29 15:11:00,1.91043,1.91052,1.91029,1.91033,11000000.0
2007-11-29 15:12:00,1.91048,1.91056,1.91032,1.91035,10000000.0
2007-11-29 15:13:00,1.91075,1.91084,1.91061,1.91076,9000000.0
2007-11-29 15:14:00,1.91089,1.91092,1.9105,1.91075,10000000.0
2007-11-29 15:15:00,1.91086,1.91086,1.91056,1.91076,8000000.0
2007-11-29 15:16:00,1.91063,1.91107,1.91063,1.91099,9000000.0
2007-11-29 15:17:00,1.91161,1.91173,1.91161,1.91172,9000000.0
2007-11-29 15:18:00,1.91172,1.91172,1.91133,1.91146,8000000.0
2007-11-29 15:19:00,1.91166,1.91183,1.91156,1.91183,7000000.0
2007-11-29 15:20:00,1.91178,1.91214,1.91178,1.91214,9000000.0
2007-11-29 15:21:00,1.9125,1.91385,1.9125,1.91312,8000000.0
2007-11-29 15:22:00,1.91313,1.91313,1.91275,1.91275,9000000.0
2007-11-29 15:23:00,1.91274,1.91286,1.91255,1.91286,8000000.0
2007-11-29 15:24:00,1.91319,1.9141,1.91319,1.9141,8000000.0
2007-11-29 15:25:00,1.91413,1.91444,1.91405,1.91405,7000000.0
2007-11-29 15:26:00,1.91427,1.91455,1.91427,1.9145,7000000.0
2007-11-29 15:27:00,1.91444,1.91496,1.91444,1.9148,7000000.0
2007-11-29 15:28:00,1.9151,1.9159,1.91509,1.9159,11000000.0
2007-11-29 15:29:00,1.91579,1.91579,1.91501,1.91523,7000000.0
2007-11-29 15:30:00,1.91533,1.91534,1.91521,1.91527,9000000.0
2007-11-29 15:31:00,1.91535,1.91554,1.91525,1.91543,9000000.0
2007-11-29 15:32:00,1.91583,1.91656,1.91583,1.91656,10000000.0
2007-11-29 15:33:00,1.91726,1.91727,1.91703,1.91708,8000000.0
2007-11-29 15:34:00,1.91696,1.91696,1.9162,1.91623,9000000.0
2007-11-29 15:35:00,1.916,1.91642,1.91569,1.91593,7000000.0
2007-11-29 15:36:00,1.91574,1.91605,1.91513,1.91513,7000000.0
2007-11-29 15:37:00,1.91503,1.91565,1.91503,1.91565,8000000.0
2007-11-29 15:38:00,1.9138,1.91632,1.9138,1.91632,7000000.0
2007-11-29 15:39:00,1.91667,1.91667,1.91624,1.91639,10000000.0
2007-11-29 15:40:00,1.91679,1.91685,1.91524,1.91524,9000000.0
2007-11-29 15:41:00,1.91484,1.9156,1.91484,1.9156,11000000.0
2007-11-29 15:42:00,1.91585,1.9159,1.91577,1.91583,8000000.0
2007-11-29 15:43:00,1.91592,1.91598,1.91566,1.91588,8000000.0
2007-11-29 15:44:00,1.91603,1.91607,1.91575,1.91594,8000000.0
2007-11-29 15:45:00,1.91573,1.9161,1.91569,1.91606,8000000.0
2007-11-29 15:46:00,1.91613,1.91678,1.91613,1.91678,10000000.0
2007-11-29 15:47:00,1.91647,1.91685,1.91644,1.91685,7000000.0
2007-11-29 15:48:00,1.91734,1.91767,1.91734,1.9174,7000000.0
2007-11-29 15:49:00,1.91686,1.91716,1.91686,1.91706,8000000.0
2007-11-29 15:50:00,1.91667,1.917,1.91667,1.9169,8000000.0
2007-11-29 15:51:00,1.91647,1.91647,1.91615,1.91615,9000000.0
2007-11-29 15:52:00,1.91623,1.91663,1.91623,1.91663,7000000.0
2007-11-29 15:53:00,1.91592,1.91629,1.91592,1.91629,7000000.0
2007-11-29 15:54:00,1.91655,1.91655,1.9158,1.91589,11000000.0
2007-11-29 15:55:00,1.91583,1.91583,1.91545,1.91552,9000000.0
2007-11-29 15:56:00,1.91558,1.91577,1.91558,1.91567,7000000.0
2007-11-29 15:57:00,1.91558,1.91558,1.91538,1.91549,10000000.0
2007-11-29 15:58:00,1.91554,1.91616,1.91554,1.91616,10000000.0
2007-11-29 15:59:00,1.91569,1.91569,1.91543,1.91565,7000000.0
2007-11-29 16:00:00,1.91557,1.91586,1.91554,1.91586,7000000.0
2007-11-29 16:01:00,1.91585,1.91585,1.91547,1.91552,9000000.0
2007-11-29 16:02:00,1.91554,1.91573,1.91552,1.91568,8000000.0
2007-11-29 16:03:00,1.91563,1.91563,1.91504,1.91504,11000000.0
2007-11-29 16:04:00,1.91512,1.91542,1.91512,1.91542,8000000.0
2007-11-29 16:05:00,1.9157,1.9157,1.91542,1.91545,9000000.0
2007-11-29 16:06:00,1.91562,1.91585,1.91562,1.91566,10000000.0
2007-11-29 16:07:00,1.91574,1.91577,1.91562,1.91562,10000000.0
2007-11-29 16:08:00,1.91509,1.91509,1.91428,1.91473,8000000.0
2007-11-29 16:09:00,1.91482,1.91509,1.91482,1.91486,7000000.0
2007-11-29 16:10:00,1.91476,1.91502,1.91476,1.91498,7000000.0
2007-11-29 16:11:00,1.91536,1.91536,1.91508,1.91512,10000000.0
2007-11-29 16:12:00,1.91534,1.91536,1.91519,1.91522,9000000.0
2007-11-29 16:13:00,1.91519,1.91519,1.91497,1.91506,7000000.0
2007-11-29 16:14:00,1.91528,1.91528,1.91458,1.91468,11000000.0
2007-11-29 16:15:00,1.91488,1.915,1.91482,1.915,7000000.0
2007-11-29 16:16:00,1.91487,1.91487,1.91454,1.91459,7000000.0
2007-11-29 16:17:00,1.91468,1.91468,1.91446,1.91458,11000000.0
2007-11-29 16:18:00,1.91471,1.91473,1.91458,1.91473,11000000.0
2007-11-29 16:19:00,1.91476,1.91509,1.91445,1.91509,11000000.0
2007-11-29 16:20:00,1.91517,1.91517,1.91469,1.91469,9000000.0
2007-11-29 16:21:00,1.91436,1.91436,1.91382,1.91403,9000000.0
2007-11-29 16:22:00,1.91379,1.91389,1.9135,1.91389,8000000.0
2007-11-29 16:23:00,1.91412,1.91435,1.91412,1.91435,8000000.0
2007-11-29 16:24:00,1.91446,1.91454,1.91441,1.91449,10000000.0
2007-11-29 16:25:00,1.91468,1.9149,1.91468,1.91486,7000000.0
2007-11-29 16:26:00,1.91512,1.91514,1.9149,1.91506,7000000.0
2007-11-29 16:27:00,1.9151,1.91548,1.9151,1.91548,11000000.0
2007-11-29 16:28:00,1.91543,1.91648,1.91543,1.91646,11000000.0
2007-11-29 16:29:00,1.91646,1.91646,1.91586,1.91586,7000000.0
2007-11-29 16:30:00,1.9161,1.91748,1.9161,1.91748,8000000.0
2007-11-29 16:31:00,1.91791,1.91791,1.91769,1.91776,7000000.0
2007-11-29 16:32:00,1.91815,1.91815,1.91772,1.91777,8000000.0
2007-11-29 16:33:00,1.91772,1.91833,1.91772,1.91833,11000000.0
2007-11-29 16:34:00,1.9184,1.91853,1.9184,1.91843,8000000.0
2007-11-29 16:35:00,1.91843,1.91844,1.91754,1.91754,7000000.0
2007-11-29 16:36:00,1.91739,1.91772,1.91739,1.91772,8000000.0
2007-11-29 16:37:00,1.91732,1.91782,1.91732,1.91782,8000000.0
2007-11-29 16:38:00,1.91755,1.91777,1.91754,1.91775,7000000.0
2007-11-29 16:39:00,1.91667,1.91667,1.91556,1.91564,8000000.0
2007-11-29 16:40:00,1.91551,1.91551,1.91533,1.91535,11000000.0
2007-11-29 16:41:00,1.91491,1.91491,1.91463,1.91491,10000000.0
2007-11-29 16:42:00,1.9148,1.91513,1.91476,1.91513,7000000.0
2007-11-29 16:43:00,1.91529,1.91637,1.91524,1.91637,7000000.0
2007-11-29 16:44:00,1.91608,1.91625,1.91601,1.91625,7000000.0
2007-11-29 16:45:00,1.91565,1.9167,1.91565,1.9167,11000000.0
2007-11-29 16:46:00,1.91715,1.91715,1.91632,1.91657,11000000.0
2007-11-29 16:47:00,1.91595,1.91607,1.91582,1.91604,7000000.0
2007-11-29 16:48:00,1.91576,1.91576,1.9151,1.91534,10000000.0
2007-11-29 16:49:00,1.91568,1.91637,1.91568,1.91637,8000000.0
2007-11-29 16:50:00,1.91663,1.91663,1.91609,1.91653,8000000.0
2007-11-29 16:51:00,1.91684,1.91708,1.91678,1.91698,9000000.0
2007-11-29 16:52:00,1.9172,1.91764,1.9172,1.91747,7000000.0
2007-11-29 16:53:00,1.91688,1.91688,1.91572,1.91572,8000000.0
2007-11-29 16:54:00,1.91568,1.91581,1.91538,1.91538,7000000.0
2007-11-29 16:55:00,1.91507,1.91517,1.91506,1.91517,11000000.0
2007-11-29 16:56:00,1.91516,1.91517,1.915,1.915,11000000.0
2007-11-29 16:57:00,1.91462,1.91468,1.91383,1.91385,7000000.0
2007-11-29 16:58:00,1.91373,1.91373,1.91219,1.91219,8000000.0
2007-11-29 16:59:00,1.91078,1.9128,1.91078,1.9128,7000000.0
2007-11-29 17:00:00,1.91348,1.91348,1.91309,1.91309,11000000.0
2007-11-29 17:01:00,1.91409,1.91467,1.91405,1.91467,7000000.0
2007-11-29 17:02:00,1.91495,1.9152,1.91491,1.9152,8000000.0
2007-11-29 17:03:00,1.91557,1.91581,1.91368,1.91524,7000000.0
2007-11-29 17:04:00,1.91541,1.91541,1.91528,1.91528,7000000.0
2007-11-29 17:05:00,1.91576,1.91662,1.91576,1.91662,10000000.0
2007-11-29 17:06:00,1.91692,1.91725,1.91692,1.9171,9000000.0
2007-11-29 17:07:00,1.91716,1.91726,1.91687,1.91687,8000000.0
2007-11-29 17:08:00,1.91626,1.91626,1.91579,1.91605,9000000.0
2007-11-29 17:09:00,1.9168,1.91809,1.9168,1.91809,8000000.0
2007-11-29 17:10:00,1.9185,1.91888,1.91837,1.91888,9000000.0
2007-11-29 17:11:00,1.91852,1.91852,1.91751,1.91817,8000000.0
2007-11-29 17:12:00,1.91871,1.91881,1.91833,1.91833,7000000.0
2007-11-29 17:13:00,1.9185,1.91876,1.9185,1.91864,8000000.0
2007-11-29 17:14:00,1.91855,1.91876,1.91851,1.91855,8000000.0
2007-11-29 17:15:00,1.91856,1.91905,1.91856,1.91905,7000000.0
2007-11-29 17:16:00,1.919,1.919,1.91808,1.91812,10000000.0
2007-11-29 17:17:00,1.91727,1.91762,1.91724,1.91762,7000000.0
2007-11-29 17:18:00,1.91759,1.91759,1.917,1.917,9000000.0
2007-11-29 17:19:00,1.9168,1.91725,1.9168,1.91724,7000000.0
2007-11-29 17:20:00,1.91785,1.91834,1.91785,1.91832,8000000.0
2007-11-29 17:21:00,1.91852,1.91871,1.91841,1.91854,10000000.0
2007-11-29 17:22:00,1.91835,1.91853,1.91835,1.91853,8000000.0
2007-11-29 17:23:00,1.91771,1.91771,1.91698,1.91698,8000000.0
2007-11-29 17:24:00,1.91709,1.91728,1.917,1.91701,7000000.0
2007-11-29 17:25:00,1.91691,1.91691,1.9167,1.91685,7000000.0
2007-11-29 17:26:00,1.91746,1.91862,1.91746,1.91848,7000000.0
2007-11-29 17:27:00,1.91824,1.91824,1.91734,1.91734,9000000.0
2007-11-29 17:28:00,1.917,1.91756,1.917,1.91756,7000000.0
2007-11-29 17:29:00,1.91756,1.91781,1.91754,1.91769,8000000.0
2007-11-29 17:30:00,1.91739,1.91744,1.91706,1.91744,8000000.0
2007-11-29 17:31:00,1.91734,1.91764,1.91734,1.91753,9000000.0
2007-11-29 17:32:00,1.91788,1.91858,1.91775,1.91858,8000000.0
2007-11-29 17:33:00,1.91876,1.91876,1.9178,1.9178,11000000.0
2007-11-29 17:34:00,1.9178,1.91824,1.91752,1.91824,9000000.0
2007-11-29 17:35:00,1.91858,1.91858,1.91816,1.91822,7000000.0
2007-11-29 17:36:00,1.91804,1.91804,1.91754,1.91754,7000000.0
2007-11-29 17:37:00,1.91799,1.91799,1.91781,1.91785,7000000.0
2007-11-29 17:38:00,1.91784,1.91801,1.91778,1.91801,8000000.0
2007-11-29 17:39:00,1.91818,1.9182,1.91808,1.91819,7000000.0
2007-11-29 17:40:00,1.91809,1.91809,1.91778,1.91784,9000000.0
2007-11-29 17:41:00,1.91792,1.91824,1.91792,1.91824,8000000.0
2007-11-29 17:42:00,1.91818,1.91819,1.91783,1.91783,11000000.0
2007-11-29 17:43:00,1.91719,1.91719,1.91692,1.91692,7000000.0
2007-11-29 17:44:00,1.91687,1.91722,1.91687,1.9171,10000000.0
2007-11-29 17:45:00,1.91712,1.9175,1.91712,1.9175,7000000.0
2007-11-29 17:46:00,1.91767,1.91893,1.91767,1.91893,8000000.0
2007-11-29 17:47:00,1.91893,1.91893,1.91791,1.91791,8000000.0
2007-11-29 17:48:00,1.91786,1.91797,1.91782,1.91797,7000000.0
2007-11-29 17:49:00,1.91815,1.91815,1.91767,1.91767,7000000.0
2007-11-29 17:50:00,1.91737,1.91767,1.91737,1.9175,7000000.0
2007-11-29 17:51:00,1.91765,1.91783,1.91762,1.91763,7000000.0
2007-11-29 17:52:00,1.91777,1.91893,1.91777,1.91893,7000000.0
2007-11-29 17:53:00,1.91902,1.91902,1.91877,1.91877,7000000.0
2007-11-29 17:54:00,1.91879,1.91902,1.91875,1.91902,11000000.0
2007-11-29 17:55:00,1.91888,1.91905,1.91853,1.91905,7000000.0
2007-11-29 17:56:00,1.91912,1.91978,1.91912,1.91978,7000000.0
2007-11-29 17:57:00,1.9196,1.91961,1.9193,1.9193,10000000.0
2007-11-29 17:58:00,1.91916,1.91938,1.91916,1.9193,10000000.0
2007-11-29 17:59:00,1.91916,1.92001,1.91916,1.92001,10000000.0
2007-11-29 18:00:00,1.91982,1.9202,1.91982,1.91999,10000000.0
2007-11-29 18:01:00,1.9197,1.9197,1.91926,1.91926,8000000.0
2007-11-29 18:02:00,1.91875,1.91906,1.91854,1.91893,8000000.0
2007-11-29 18:03:00,1.91894,1.91895,1.91857,1.91857,10000000.0
2007-11-29 18:04:00,1.91884,1.91887,1.91881,1.91881,8000000.0
2007-11-29 18:05:00,1.91879,1.91897,1.91876,1.91884,10000000.0
2007-11-29 18:06:00,1.91842,1.91842,1.91743,1.91743,10000000.0
2007-11-29 18:07:00,1.91597,1.91597,1.9155,1.91557,8000000.0
2007-11-29 18:08:00,1.91574,1.91574,1.91536,1.91553,8000000.0
2007-11-29 18:09:00,1.91563,1.91573,1.91526,1.91528,8000000.0
2007-11-29 18:10:00,1.91542,1.91544,1.91515,1.91515,11000000.0
2007-11-29 18:11:00,1.91577,1.91595,1.91577,1.91582,7000000.0
2007-11-29 18:12:00,1.91566,1.91566,1.91478,1.91478,9000000.0
2007-11-29 18:13:00,1.91465,1.91465,1.91404,1.91408,11000000.0
2007-11-29 18:14:00,1.91334,1.91361,1.91321,1.91353,7000000.0
2007-11-29 18:15:00,1.91326,1.91408,1.91326,1.91408,8000000.0
2007-11-29 18:16:00,1.91393,1.91393,1.91351,1.91351,11000000.0
2007-11-29 18:17:00,1.91378,1.91411,1.91375,1.91411,10000000.0
2007-11-29 18:18:00,1.91397,1.91402,1.91377,1.91377,8000000.0
2007-11-29 18:19:00,1.91336,1.91352,1.91336,1.91341,9000000.0
2007-11-29 18:20:00,1.91338,1.91386,1.91331,1.91385,7000000.0
2007-11-29 18:21:00,1.91446,1.91446,1.91236,1.91413,11000000.0
2007-11-29 18:22:00,1.91437,1.91437,1.9142,1.91431,11000000.0
2007-11-29 18:23:00,1.91429,1.91497,1.91425,1.91488,8000000.0
2007-11-29 18:24:00,1.91507,1.91507,1.91483,1.91501,10000000.0
2007-11-29 18:25:00,1.91502,1.9153,1.91499,1.9153,7000000.0
2007-11-29 18:26:00,1.91531,1.91539,1.91512,1.91539,8000000.0
2007-11-29 18:27:00,1.91526,1.91536,1.9143,1.9143,7000000.0
2007-11-29 18:28:00,1.91411,1.91417,1.91353,1.91353,7000000.0
2007-11-29 18:29:00,1.91403,1.91408,1.91372,1.91372,7000000.0
2007-11-29 18:30:00,1.91353,1.91353,1.91179,1.91179,8000000.0
2007-11-29 18:31:00,1.91077,1.91077,1.91046,1.9107,9000000.0
2007-11-29 18:32:00,1.91098,1.91098,1.91044,1.91049,11000000.0
2007-11-29 18:33:00,1.9105,1.9105,1.90904,1.90954,11000000.0
2007-11-29 18:34:00,1.90942,1.90949,1.90923,1.90929,7000000.0
2007-11-29 18:35:00,1.90931,1.90963,1.90924,1.90963,8000000.0
2007-11-29 18:36:00,1.91043,1.91058,1.91028,1.91028,7000000.0
2007-11-29 18:37:00,1.90996,1.91004,1.90971,1.90971,8000000.0
2007-11-29 18:38:00,1.90936,1.90936,1.9089,1.90928,8000000.0
2007-11-29 18:39:00,1.90982,1.9101,1.90982,1.91008,7000000.0
2007-11-29 18:40:00,1.90993,1.91003,1.90966,1.91003,7000000.0
2007-11-29 18:41:00,1.91004,1.91047,1.91004,1.91047,8000000.0
2007-11-29 18:42:00,1.91034,1.91034,1.90935,1.90951,11000000.0
2007-11-29 18:43:00,1.90949,1.90983,1.90945,1.90983,8000000.0
2007-11-29 18:44:00,1.90973,1.90979,1.90961,1.90961,7000000.0
2007-11-29 18:45:00,1.9095,1.9095,1.9086,1.90869,11000000.0
2007-11-29 18:46:00,1.90863,1.9088,1.90859,1.90874,9000000.0
2007-11-29 18:47:00,1.90869,1.90869,1.90812,1.90812,8000000.0
2007-11-29 18:48:00,1.90847,1.90869,1.90847,1.90864,9000000.0
2007-11-29 18:49:00,1.90876,1.9095,1.90876,1.9095,7000000.0
2007-11-29 18:50:00,1.91032,1.91043,1.9102,1.91028,11000000.0
2007-11-29 18:51:00,1.91061,1.9111,1.91061,1.9111,7000000.0
2007-11-29 18:52:00,1.91149,1.91177,1.91149,1.91166,8000000.0
2007-11-29 18:53:00,1.91114,1.91146,1.9111,1.91111,11000000.0
2007-11-29 18:54:00,1.91098,1.91115,1.91098,1.91108,7000000.0
2007-11-29 18:55:00,1.91127,1.91131,1.91102,1.91102,7000000.0
2007-11-29 18:56:00,1.9112,1.91121,1.91097,1.91097,7000000.0
2007-11-29 18:57:00,1.91128,1.91138,1.9112,1.9112,10000000.0
2007-11-29 18:58:00,1.91113,1.91113,1.91082,1.91086,9000000.0
2007-11-29 18:59:00,1.91084,1.9117,1.91084,1.9117,8000000.0
2007-11-29 19:00:00,1.91156,1.91175,1.91149,1.91149,7000000.0
2007-11-29 19:01:00,1.91144,1.91144,1.91129,1.9113,7000000.0
2007-11-29 19:02:00,1.91091,1.91096,1.91073,1.91089,8000000.0
2007-11-29 19:03:00,1.91098,1.91098,1.91058,1.91063,7000000.0
2007-11-29 19:04:00,1.91083,1.91107,1.91083,1.911,8000000.0
2007-11-29 19:05:00,1.91088,1.9109,1.91054,1.91054,8000000.0
2007-11-29 19:06:00,1.91056,1.91086,1.91025,1.91086,8000000.0
2007-11-29 19:07:00,1.91078,1.91078,1.91044,1.91049,9000000.0
2007-11-29 19:08:00,1.91037,1.91037,1.91015,1.91015,8000000.0
2007-11-29 19:09:00,1.90992,1.90992,1.9097,1.9097,7000000.0
2007-11-29 19:10:00,1.90972,1.91006,1.90972,1.91004,11000000.0
2007-11-29 19:11:00,1.91002,1.91002,1.90978,1.90985,10000000.0
2007-11-29 19:12:00,1.91029,1.9108,1.91029,1.9108,7000000.0
2007-11-29 19:13:00,1.91111,1.91151,1.90984,1.91145,8000000.0
2007-11-29 19:14:00,1.91164,1.91164,1.91148,1.91151,8000000.0
2007-11-29 19:15:00,1.91191,1.91261,1.91168,1.91261,10000000.0
2007-11-29 19:16:00,1.91325,1.91366,1.91325,1.91365,8000000.0
2007-11-29 19:17:00,1.91397,1.91445,1.9137,1.91445,10000000.0
2007-11-29 19:18:00,1.91471,1.91508,1.91366,1.91366,11000000.0
2007-11-29 19:19:00,1.91275,1.91332,1.91261,1.91332,8000000.0
2007-11-29 19:20:00,1.91342,1.91412,1.91342,1.9141,11000000.0
2007-11-29 19:21:00,1.9142,1.91434,1.91401,1.91419,10000000.0
2007-11-29 19:22:00,1.91397,1.91444,1.91397,1.91444,9000000.0
2007-11-29 19:23:00,1.91465,1.91503,1.91465,1.91503,8000000.0
2007-11-29 19:24:00,1.91558,1.91571,1.91548,1.91548,9000000.0
2007-11-29 19:25:00,1.91554,1.91565,1.91547,1.91547,9000000.0
2007-11-29 19:26:00,1.91511,1.91516,1.91505,1.91505,7000000.0
2007-11-29 19:27:00,1.91509,1.91573,1.91509,1.91554,8000000.0
2007-11-29 19:28:00,1.91566,1.91566,1.91536,1.9154,10000000.0
2007-11-29 19:29:00,1.91517,1.91517,1.91486,1.91488,7000000.0
2007-11-29 19:30:00,1.91504,1.91524,1.91501,1.91509,10000000.0
2007-11-29 19:31:00,1.91506,1.91506,1.91473,1.91473,7000000.0
2007-11-29 19:32:00,1.91519,1.91539,1.91519,1.91522,10000000.0
2007-11-29 19:33:00,1.91519,1.91555,1.91509,1.91509,7000000.0
2007-11-29 19:34:00,1.91493,1.91526,1.91477,1.91526,8000000.0
2007-11-29 19:35:00,1.91538,1.91538,1.91509,1.91518,7000000.0
2007-11-29 19:36:00,1.91494,1.91518,1.91476,1.91518,7000000.0
2007-11-29 19:37:00,1.91502,1.91502,1.91442,1.91455,8000000.0
2007-11-29 19:38:00,1.91472,1.91581,1.91472,1.91539,8000000.0
2007-11-29 19:39:00,1.91544,1.91616,1.91535,1.91616,8000000.0
2007-11-29 19:40:00,1.91625,1.91625,1.91511,1.91511,7000000.0
2007-11-29 19:41:00,1.91531,1.91531,1.91498,1.91512,9000000.0
2007-11-29 19:42:00,1.91502,1.91522,1.91498,1.91498,7000000.0
2007-11-29 19:43:00,1.91455,1.91486,1.91446,1.91486,11000000.0
2007-11-29 19:44:00,1.91492,1.91523,1.91492,1.91522,8000000.0
2007-11-29 19:45:00,1.91519,1.91526,1.91514,1.91517,9000000.0
2007-11-29 19:46:00,1.91508,1.91508,1.9149,1.91498,7000000.0
2007-11-29 19:47:00,1.91514,1.9155,1.91501,1.9155,9000000.0
2007-11-29 19:48:00,1.91588,1.91651,1.91588,1.91651,8000000.0
2007-11-29 19:49:00,1.91663,1.91707,1.91663,1.91707,7000000.0
2007-11-29 19:50:00,1.91711,1.91711,1.9169,1.91709,7000000.0
2007-11-29 19:51:00,1.91665,1.91666,1.91632,1.91636,7000000.0
2007-11-29 19:52:00,1.91609,1.91609,1.91522,1.91522,7000000.0
2007-11-29 19:53:00,1.91497,1.91502,1.91489,1.91497,7000000.0
2007-11-29 19:54:00,1.91502,1.91505,1.91485,1.91495,8000000.0
2007-11-29 19:55:00,1.91451,1.91467,1.91451,1.9146,8000000.0
2007-11-29 19:56:00,1.91481,1.91493,1.91467,1.91486,8000000.0
2007-11-29 19:57:00,1.91514,1.91541,1.91514,1.91541,7000000.0
2007-11-29 19:58:00,1.91592,1.91601,1.91551,1.91601,10000000.0
2007-11-29 19:59:00,1.91577,1.91623,1.91577,1.91601,8000000.0
2007-11-29 20:00:00,1.91644,1.91648,1.91613,1.91631,7000000.0
2007-11-29 20:01:00,1.91614,1.91614,1.91593,1.91593,7000000.0
2007-11-29 20:02:00,1.91561,1.91572,1.91554,1.91566,7000000.0
2007-11-29 20:03:00,1.91596,1.91653,1.91596,1.91653,9000000.0
2007-11-29 20:04:00,1.91683,1.91725,1.91672,1.91725,9000000.0
2007-11-29 20:05:00,1.9174,1.91793,1.9174,1.91742,9000000.0
2007-11-29 20:06:00,1.91717,1.91717,1.91652,1.91652,11000000.0
2007-11-29 20:07:00,1.91659,1.91659,1.91592,1.91599,10000000.0
2007-11-29 20:08:00,1.91611,1.91611,1.9158,1.91588,8000000.0
2007-11-29 20:09:00,1.91593,1.91602,1.91586,1.91593,7000000.0
2007-11-29 20:10:00,1.91587,1.91602,1.91581,1.91587,8000000.0
2007-11-29 20:11:00,1.91577,1.91591,1.91569,1.91569,8000000.0
2007-11-29 20:12:00,1.91583,1.91583,1.91559,1.9157,7000000.0
2007-11-29 20:13:00,1.91587,1.91587,1.91544,1.91544,10000000.0
2007-11-29 20:14:00,1.91537,1.91556,1.91537,1.91556,7000000.0
2007-11-29 20:15:00,1.91568,1.9162,1.91568,1.91596,7000000.0
2007-11-29 20:16:00,1.91585,1.916,1.91585,1.9159,7000000.0
2007-11-29 20:17:00,1.91573,1.91573,1.91495,1.91495,11000000.0
2007-11-29 20:18:00,1.91451,1.91467,1.91435,1.91465,9000000.0
2007-11-29 20:19:00,1.91492,1.91505,1.91492,1.91502,8000000.0
2007-11-29 20:20:00,1.91509,1.9151,1.91501,1.91505,7000000.0
2007-11-29 20:21:00,1.91509,1.91526,1.91492,1.91506,11000000.0
2007-11-29 20:22:00,1.91514,1.91546,1.91514,1.9153,7000000.0
2007-11-29 20:23:00,1.91566,1.91568,1.91533,1.91536,7000000.0
2007-11-29 20:24:00,1.91519,1.91521,1.91501,1.91521,8000000.0
2007-11-29 20:25:00,1.91494,1.91523,1.91494,1.91495,11000000.0
2007-11-29 20:26:00,1.91493,1.91499,1.91488,1.91496,8000000.0
2007-11-29 20:27:00,1.91506,1.91536,1.91504,1.91535,9000000.0
2007-11-29 20:28:00,1.91537,1.91543,1.91522,1.91522,7000000.0
2007-11-29 20:29:00,1.91544,1.91655,1.91544,1.91655,8000000.0
2007-11-29 20:30:00,1.91626,1.91626,1.91564,1.91564,8000000.0
2007-11-29 20:31:00,1.91576,1.91576,1.91561,1.91571,7000000.0
2007-11-29 20:32:00,1.91566,1.91569,1.91552,1.91554,7000000.0
2007-11-29 20:33:00,1.91514,1.91514,1.91489,1.91489,7000000.0
2007-11-29 20:34:00,1.91491,1.91524,1.91491,1.91524,8000000.0
2007-11-29 20:35:00,1.9151,1.91529,1.91507,1.91527,9000000.0
2007-11-29 20:36:00,1.91498,1.91527,1.91498,1.91514,7000000.0
2007-11-29 20:37:00,1.91504,1.91504,1.91487,1.91498,11000000.0
2007-11-29 20:38:00,1.91496,1.91502,1.91486,1.91502,10000000.0
2007-11-29 20:39:00,1.91524,1.91593,1.91523,1.91593,9000000.0
2007-11-29 20:40:00,1.91588,1.9161,1.91588,1.916,8000000.0
2007-11-29 20:41:00,1.916,1.91613,1.916,1.916,8000000.0
2007-11-29 20:42:00,1.91657,1.91672,1.91631,1.91631,11000000.0
2007-11-29 20:43:00,1.9165,1.9168,1.9165,1.91675,8000000.0
2007-11-29 20:44:00,1.91684,1.9175,1.91684,1.9175,10000000.0
2007-11-29 20:45:00,1.91804,1.91804,1.9173,1.9173,7000000.0
2007-11-29 20:46:00,1.91671,1.91696,1.91671,1.91691,8000000.0
2007-11-29 20:47:00,1.91707,1.91791,1.9169,1.91791,7000000.0
2007-11-29 20:48:00,1.91752,1.91752,1.91668,1.91707,10000000.0
2007-11-29 20:49:00,1.91685,1.91685,1.91662,1.9167,7000000.0
2007-11-29 20:50:00,1.91682,1.91685,1.91668,1.91673,8000000.0
2007-11-29 20:51:00,1.91646,1.91646,1.91556,1.91556,9000000.0
2007-11-29 20:52:00,1.91529,1.9161,1.91526,1.91607,11000000.0
2007-11-29 20:53:00,1.91546,1.91546,1.91501,1.91501,11000000.0
2007-11-29 20:54:00,1.91526,1.91526,1.91483,1.91483,11000000.0
2007-11-29 20:55:00,1.91476,1.91478,1.91463,1.91469,8000000.0
2007-11-29 20:56:00,1.91457,1.91457,1.91441,1.91452,7000000.0
2007-11-29 20:57:00,1.91441,1.91476,1.91433,1.91476,9000000.0
2007-11-29 20:58:00,1.91488,1.91503,1.91478,1.91503,7000000.0
2007-11-29 20:59:00,1.91525,1.91562,1.91525,1.91552,7000000.0
2007-11-29 21:00:00,1.91519,1.91522,1.91501,1.91522,7000000.0
2007-11-29 21:01:00,1.9156,1.91601,1.9156,1.91587,7000000.0
2007-11-29 21:02:00,1.91568,1.91568,1.91451,1.91451,7000000.0
2007-11-29 21:03:00,1.91449,1.91468,1.91449,1.9146,8000000.0
2007-11-29 21:04:00,1.91441,1.91442,1.91403,1.91432,7000000.0
2007-11-29 21:05:00,1.91441,1.91483,1.91441,1.91473,7000000.0
2007-11-29 21:06:00,1.91465,1.91483,1.91449,1.91483,8000000.0
2007-11-29 21:07:00,1.91507,1.91507,1.91471,1.91477,8000000.0
2007-11-29 21:08:00,1.91461,1.91471,1.91453,1.91471,10000000.0
2007-11-29 21:09:00,1.91438,1.91438,1.91424,1.91428,10000000.0
2007-11-29 21:10:00,1.91448,1.91457,1.91417,1.91417,8000000.0
2007-11-29 21:11:00,1.91393,1.9142,1.91387,1.91388,7000000.0
2007-11-29 21:12:00,1.91415,1.91459,1.91415,1.91448,8000000.0
2007-11-29 21:13:00,1.91444,1.91444,1.91408,1.91409,10000000.0
2007-11-29 21:14:00,1.91409,1.91419,1.91401,1.91419,8000000.0
2007-11-29 21:15:00,1.91422,1.91437,1.91418,1.91418,8000000.0
2007-11-29 21:16:00,1.91443,1.91449,1.91397,1.91397,7000000.0
2007-11-29 21:17:00,1.91414,1.91447,1.91414,1.91445,11000000.0
2007-11-29 21:18:00,1.91387,1.91399,1.91361,1.91361,7000000.0
2007-11-29 21:19:00,1.91347,1.91434,1.91347,1.91434,9000000.0
2007-11-29 21:20:00,1.9142,1.9142,1.91383,1.91402,11000000.0
2007-11-29 21:21:00,1.9139,1.9141,1.9139,1.91392,10000000.0
2007-11-29 21:22:00,1.91381,1.91397,1.91353,1.91397,10000000.0
2007-11-29 21:23:00,1.91364,1.91441,1.91364,1.91434,7000000.0
2007-11-29 21:24:00,1.91383,1.91383,1.91329,1.91349,11000000.0
2007-11-29 21:25:00,1.91383,1.91394,1.91379,1.91394,7000000.0
2007-11-29 21:26:00,1.91398,1.91403,1.91393,1.91403,7000000.0
2007-11-29 21:27:00,1.91404,1.91434,1.91404,1.91434,7000000.0
2007-11-29 21:28:00,1.91416,1.91416,1.91375,1.91386,7000000.0
2007-11-29 21:29:00,1.91377,1.91377,1.91353,1.91353,8000000.0
2007-11-29 21:30:00,1.91333,1.9136,1.91333,1.9136,8000000.0
2007-11-29 21:31:00,1.91374,1.91419,1.91374,1.91419,8000000.0
2007-11-29 21:32:00,1.91412,1.91415,1.91394,1.91394,7000000.0
2007-11-29 21:33:00,1.91413,1.91418,1.9137,1.91378,11000000.0
2007-11-29 21:34:00,1.91336,1.91352,1.91334,1.91352,11000000.0
2007-11-29 21:35:00,1.91366,1.91385,1.91363,1.91363,11000000.0
2007-11-29 21:36:00,1.91345,1.91364,1.9134,1.91347,8000000.0
2007-11-29 21:37:00,1.91343,1.91363,1.91336,1.91363,8000000.0
2007-11-29 21:38:00,1.91341,1.91345,1.9132,1.91325,8000000.0
2007-11-29 21:39:00,1.91317,1.91347,1.91317,1.91347,9000000.0
2007-11-29 21:40:00,1.91346,1.91359,1.91339,1.91339,7000000.0
2007-11-29 21:41:00,1.91347,1.91366,1.91327,1.91327,9000000.0
2007-11-29 21:42:00,1.91334,1.91364,1.91334,1.91364,7000000.0
2007-11-29 21:43:00,1.91367,1.91368,1.91318,1.91318,9000000.0
2007-11-29 21:44:00,1.91308,1.9132,1.91301,1.91311,8000000.0
2007-11-29 21:45:00,1.91334,1.91359,1.91334,1.91345,10000000.0
2007-11-29 21:46:00,1.91374,1.91388,1.91374,1.91387,8000000.0
2007-11-29 21:47:00,1.9136,1.9137,1.91327,1.9137,8000000.0
2007-11-29 21:48:00,1.91325,1.91329,1.91307,1.91329,8000000.0
2007-11-29 21:49:00,1.91243,1.91317,1.91243,1.91316,8000000.0
2007-11-29 21:50:00,1.91365,1.91365,1.91286,1.91286,8000000.0
2007-11-29 21:51:00,1.91348,1.91373,1.91348,1.91372,7000000.0
2007-11-29 21:52:00,1.91375,1.91377,1.91365,1.91374,7000000.0
2007-11-29 21:53:00,1.9137,1.91396,1.9137,1.91396,7000000.0
2007-11-29 21:54:00,1.91342,1.91342,1.91305,1.91336,7000000.0
2007-11-29 21:55:00,1.91328,1.91372,1.91323,1.91372,7000000.0
2007-11-29 21:56:00,1.91348,1.91355,1.91321,1.91321,8000000.0
2007-11-29 21:57:00,1.912,1.912,1.91104,1.91109,7000000.0
2007-11-29 21:58:00,1.91078,1.91123,1.91078,1.91123,7000000.0
2007-11-29 21:59:00,1.91195,1.91257,1.91195,1.91237,8000000.0
2007-11-29 22:00:00,1.91254,1.91304,1.91254,1.91304,10000000.0
2007-11-29 22:01:00,1.91344,1.91372,1.91337,1.91372,9000000.0
2007-11-29 22:02:00,1.91334,1.91334,1.91203,1.91203,8000000.0
2007-11-29 22:03:00,1.91187,1.91187,1.91128,1.91128,7000000.0
2007-11-29 22:04:00,1.91167,1.91228,1.91167,1.91228,8000000.0
2007-11-29 22:05:00,1.9123,1.9123,1.91214,1.91217,10000000.0
2007-11-29 22:06:00,1.91223,1.91297,1.91223,1.91297,7000000.0
2007-11-29 22:07:00,1.91278,1.91278,1.91226,1.91226,8000000.0
2007-11-29 22:08:00,1.91226,1.91226,1.9121,1.91212,8000000.0
2007-11-29 22:09:00,1.9123,1.91291,1.91219,1.91291,9000000.0
2007-11-29 22:10:00,1.91285,1.91289,1.91267,1.91277,8000000.0
2007-11-29 22:11:00,1.91279,1.91295,1.91278,1.91285,7000000.0
2007-11-29 22:12:00,1.91274,1.91341,1.91274,1.91341,8000000.0
2007-11-29 22:13:00,1.91347,1.91357,1.9134,1.91346,8000000.0
2007-11-29 22:14:00,1.91362,1.91362,1.91325,1.91325,11000000.0
2007-11-29 22:15:00,1.91338,1.91355,1.91317,1.91317,8000000.0
2007-11-29 22:16:00,1.91329,1.91367,1.91329,1.91344,9000000.0
2007-11-29 22:17:00,1.91319,1.91358,1.91319,1.91355,7000000.0
2007-11-29 22:18:00,1.9138,1.91388,1.91379,1.91388,8000000.0
2007-11-29 22:19:00,1.91362,1.91374,1.91341,1.91356,8000000.0
2007-11-29 22:20:00,1.91356,1.91368,1.91352,1.91354,7000000.0
2007-11-29 22:21:00,1.91339,1.91344,1.91333,1.91334,9000000.0
2007-11-29 22:22:00,1.91355,1.91427,1.91355,1.91427,7000000.0
2007-11-29 22:23:00,1.91441,1.91441,1.91422,1.91422,9000000.0
2007-11-29 22:24:00,1.91373,1.9141,1.91373,1.91403,7000000.0
2007-11-29 22:25:00,1.91418,1.91418,1.91356,1.91385,8000000.0
2007-11-29 22:26:00,1.91373,1.91386,1.91361,1.9137,9000000.0
2007-11-29 22:27:00,1.91352,1.91372,1.91352,1.91359,6000000.0
2007-11-29 22:28:00,1.91357,1.91357,1.91328,1.91356,8000000.0
2007-11-29 22:29:00,1.91362,1.9137,1.91352,1.91352,6000000.0
2007-11-29 22:30:00,1.91352,1.91352,1.91282,1.91285,7000000.0
2007-11-29 22:31:00,1.91283,1.91361,1.91283,1.91361,9000000.0
2007-11-29 22:32:00,1.91345,1.91345,1.91304,1.91304,8000000.0
2007-11-29 22:33:00,1.91306,1.91334,1.91305,1.91316,7000000.0
2007-11-29 22:34:00,1.91289,1.91289,1.91275,1.91276,7000000.0
2007-11-29 22:35:00,1.91262,1.91292,1.91262,1.91292,8000000.0
2007-11-29 22:36:00,1.9127,1.91281,1.91266,1.91266,10000000.0
2007-11-29 22:37:00,1.9127,1.91283,1.9127,1.91272,7000000.0
2007-11-29 22:38:00,1.91283,1.91283,1.91255,1.91266,8000000.0
2007-11-29 22:39:00,1.91267,1.91267,1.91239,1.91239,10000000.0
2007-11-29 22:40:00,1.91216,1.91216,1.91173,1.91194,7000000.0
2007-11-29 22:41:00,1.91176,1.91176,1.91136,1.91145,8000000.0
2007-11-29 22:42:00,1.91121,1.91154,1.91121,1.91154,8000000.0
2007-11-29 22:43:00,1.91152,1.91179,1.91152,1.91179,6000000.0
2007-11-29 22:44:00,1.91194,1.91213,1.91168,1.91168,11000000.0
2007-11-29 22:45:00,1.91165,1.91191,1.91161,1.91191,11000000.0
2007-11-29 22:46:00,1.91178,1.91186,1.91159,1.91173,8000000.0
2007-11-29 22:47:00,1.91157,1.91175,1.91157,1.91168,11000000.0
2007-11-29 22:48:00,1.91159,1.91159,1.91117,1.91117,8000000.0
2007-11-29 22:49:00,1.91098,1.91104,1.91091,1.91104,7000000.0
2007-11-29 22:50:00,1.91103,1.91105,1.91086,1.91105,7000000.0
2007-11-29 22:51:00,1.91111,1.91116,1.91103,1.91103,10000000.0
2007-11-29 22:52:00,1.91104,1.91127,1.91092,1.91127,8000000.0
2007-11-29 22:53:00,1.9113,1.9113,1.91083,1.91083,7000000.0
2007-11-29 22:54:00,1.91115,1.91173,1.91115,1.91158,8000000.0
2007-11-29 22:55:00,1.91196,1.91196,1.91141,1.91141,7000000.0
2007-11-29 22:56:00,1.91168,1.91177,1.91165,1.91177,7000000.0
2007-11-29 22:57:00,1.91194,1.91212,1.91181,1.91186,7000000.0
2007-11-29 22:58:00,1.91139,1.91165,1.91138,1.91165,7000000.0
2007-11-29 22:59:00,1.91121,1.91122,1.91105,1.91108,7000000.0
2007-11-29 23:00:00,1.91114,1.91118,1.91106,1.91118,8000000.0
2007-11-29 23:01:00,1.91113,1.91132,1.91102,1.91102,8000000.0
2007-11-29 23:02:00,1.91079,1.91079,1.9103,1.9103,8000000.0
2007-11-29 23:03:00,1.91071,1.91112,1.91071,1.91105,7000000.0
2007-11-29 23:04:00,1.91102,1.91111,1.91087,1.91111,8000000.0
2007-11-29 23:05:00,1.91082,1.91103,1.91068,1.91103,7000000.0
2007-11-29 23:06:00,1.91072,1.91102,1.91072,1.9109,9000000.0
2007-11-29 23:07:00,1.91099,1.91099,1.9103,1.9103,10000000.0
2007-11-29 23:08:00,1.91037,1.91037,1.91001,1.91001,7000000.0
2007-11-29 23:09:00,1.91007,1.91037,1.91007,1.91021,9000000.0
2007-11-29 23:10:00,1.91014,1.9105,1.91014,1.91039,11000000.0
2007-11-29 23:11:00,1.91008,1.91033,1.91008,1.91016,7000000.0
2007-11-29 23:12:00,1.91004,1.91004,1.90949,1.90949,7000000.0
2007-11-29 23:13:00,1.90997,1.9101,1.90993,1.9101,7000000.0
2007-11-29 23:14:00,1.91022,1.91022,1.91002,1.91002,11000000.0
2007-11-29 23:15:00,1.9098,1.9098,1.90853,1.90853,9000000.0
2007-11-29 23:16:00,1.90827,1.90879,1.90815,1.90879,11000000.0
2007-11-29 23:17:00,1.90877,1.90937,1.90877,1.90937,7000000.0
2007-11-29 23:18:00,1.90912,1.90988,1.90912,1.90988,8000000.0
2007-11-29 23:19:00,1.90996,1.91024,1.90996,1.91024,6000000.0
2007-11-29 23:20:00,1.90983,1.91045,1.90983,1.91028,9000000.0
2007-11-29 23:21:00,1.9103,1.9103,1.9101,1.91014,9000000.0
2007-11-29 23:22:00,1.91024,1.91031,1.90998,1.90998,11000000.0
2007-11-29 23:23:00,1.90985,1.91001,1.90985,1.91001,8000000.0
2007-11-29 23:24:00,1.90981,1.90986,1.90969,1.90986,7000000.0
2007-11-29 23:25:00,1.90982,1.90985,1.9097,1.90973,7000000.0
2007-11-29 23:26:00,1.90938,1.9097,1.90938,1.9096,8000000.0
2007-11-29 23:27:00,1.90961,1.90961,1.90914,1.90945,9000000.0
2007-11-29 23:28:00,1.90945,1.90955,1.90937,1.90948,10000000.0
2007-11-29 23:29:00,1.90977,1.90996,1.90965,1.90996,9000000.0
2007-11-29 23:30:00,1.91004,1.91004,1.90978,1.9098,8000000.0
2007-11-29 23:31:00,1.90994,1.90994,1.90966,1.90989,7000000.0
2007-11-29 23:32:00,1.90991,1.90997,1.9099,1.90997,8000000.0
2007-11-29 23:33:00,1.90974,1.90974,1.909,1.909,7000000.0
2007-11-29 23:34:00,1.90887,1.90901,1.90886,1.90899,11000000.0
2007-11-29 23:35:00,1.90931,1.90931,1.90912,1.90919,9000000.0
2007-11-29 23:36:00,1.90927,1.90996,1.90927,1.90996,7000000.0
2007-11-29 23:37:00,1.90981,1.90981,1.90952,1.9096,9000000.0
2007-11-29 23:38:00,1.90939,1.90978,1.90939,1.90978,8000000.0
2007-11-29 23:39:00,1.90987,1.90987,1.90951,1.90974,10000000.0
2007-11-29 23:40:00,1.90996,1.90999,1.90981,1.90999,7000000.0
2007-11-29 23:41:00,1.90944,1.90947,1.90899,1.90922,9000000.0
2007-11-29 23:42:00,1.91005,1.91005,1.90988,1.90989,7000000.0
2007-11-29 23:43:00,1.90984,1.90996,1.9098,1.90991,7000000.0
2007-11-29 23:44:00,1.90971,1.90977,1.90969,1.90969,7000000.0
2007-11-29 23:45:00,1.90955,1.90955,1.90921,1.90921,7000000.0
2007-11-29 23:46:00,1.90892,1.90905,1.90875,1.90875,8000000.0
2007-11-29 23:47:00,1.90849,1.90875,1.90785,1.90875,8000000.0
2007-11-29 23:48:00,1.90867,1.90867,1.90821,1.90821,7000000.0
2007-11-29 23:49:00,1.90833,1.90859,1.90817,1.90859,10000000.0
2007-11-29 23:50:00,1.90879,1.90879,1.90838,1.90838,8000000.0
2007-11-29 23:51:00,1.90838,1.90858,1.90838,1.90852,7000000.0
2007-11-29 23:52:00,1.90842,1.90889,1.90836,1.90889,11000000.0
2007-11-29 23:53:00,1.90902,1.9091,1.90882,1.90883,8000000.0
2007-11-29 23:54:00,1.90734,1.90934,1.90734,1.90901,9000000.0
2007-11-29 23:55:00,1.90883,1.91014,1.90883,1.91014,8000000.0
2007-11-29 23:56:00,1.91025,1.91037,1.90994,1.91037,8000000.0
2007-11-29 23:57:00,1.91082,1.91095,1.91064,1.91073,8000000.0
2007-11-29 23:58:00,1.91065,1.91149,1.91057,1.91149,7000000.0
2007-11-29 23:59:00,1.91211,1.91211,1.91194,1.91195,10000000.0
2007-11-30 00:00:00,1.91148,1.91171,1.91143,1.91143,7000000.0
2007-11-30 00:01:00,1.9109,1.91099,1.91071,1.91089,8000000.0
2007-11-30 00:02:00,1.91049,1.91049,1.91016,1.91017,8000000.0
2007-11-30 00:03:00,1.91023,1.91027,1.91013,1.91026,7000000.0
2007-11-30 00:04:00,1.9105,1.91169,1.9105,1.91169,7000000.0
2007-11-30 00:05:00,1.91153,1.91153,1.91044,1.91048,9000000.0
2007-11-30 00:06:00,1.91022,1.91061,1.91022,1.91055,10000000.0
2007-11-30 00:07:00,1.91064,1.91141,1.91064,1.91133,5000000.0
2007-11-30 00:08:00,1.91129,1.91141,1.91104,1.91141,9000000.0
2007-11-30 00:09:00,1.91215,1.91234,1.91207,1.91234,8000000.0
2007-11-30 00:10:00,1.91236,1.91236,1.91217,1.91219,8000000.0
2007-11-30 00:11:00,1.91222,1.91238,1.91216,1.91238,9000000.0
2007-11-30 00:12:00,1.91231,1.91249,1.91231,1.91247,7000000.0
2007-11-30 00:13:00,1.91252,1.91253,1.91235,1.9124,7000000.0
2007-11-30 00:14:00,1.91234,1.91239,1.91224,1.91239,8000000.0
2007-11-30 00:15:00,1.9114,1.91177,1.91115,1.91177,8000000.0
2007-11-30 00:16:00,1.91204,1.91223,1.9113,1.9113,7000000.0
2007-11-30 00:17:00,1.91116,1.91116,1.91081,1.91081,10000000.0
2007-11-30 00:18:00,1.91094,1.91099,1.91063,1.91099,10000000.0
2007-11-30 00:19:00,1.91071,1.91101,1.91059,1.91101,7000000.0
2007-11-30 00:20:00,1.91097,1.91114,1.91079,1.91079,8000000.0
2007-11-30 00:21:00,1.91077,1.91077,1.91063,1.91063,6000000.0
2007-11-30 00:22:00,1.91064,1.91092,1.91064,1.91089,9000000.0
2007-11-30 00:23:00,1.91094,1.91104,1.91087,1.91089,11000000.0
2007-11-30 00:24:00,1.91147,1.91149,1.91125,1.91126,10000000.0
2007-11-30 00:25:00,1.91127,1.91127,1.91104,1.9111,10000000.0
2007-11-30 00:26:00,1.91118,1.91153,1.91116,1.91116,7000000.0
2007-11-30 00:27:00,1.91139,1.91187,1.91139,1.91187,5000000.0
2007-11-30 00:28:00,1.91201,1.9122,1.91201,1.91219,9000000.0
2007-11-30 00:29:00,1.91244,1.91343,1.91244,1.91343,6000000.0
2007-11-30 00:30:00,1.91346,1.91348,1.91309,1.91344,11000000.0
2007-11-30 00:31:00,1.91338,1.91364,1.91338,1.91364,3000000.0
2007-11-30 00:32:00,1.91376,1.91378,1.91356,1.91378,8000000.0
2007-11-30 00:33:00,1.91348,1.91391,1.91306,1.91391,6000000.0
2007-11-30 00:34:00,1.91435,1.91453,1.91428,1.91451,8000000.0
2007-11-30 00:35:00,1.9146,1.91474,1.91278,1.91462,8000000.0
2007-11-30 00:36:00,1.9147,1.91471,1.91445,1.91456,7000000.0
2007-11-30 00:37:00,1.91512,1.91512,1.91384,1.91384,7000000.0
2007-11-30 00:38:00,1.91339,1.91345,1.9129,1.91299,7000000.0
2007-11-30 00:39:00,1.91234,1.91257,1.91234,1.91245,7000000.0
2007-11-30 00:40:00,1.91237,1.91277,1.91237,1.91277,7000000.0
2007-11-30 00:41:00,1.91282,1.91282,1.91236,1.91236,10000000.0
2007-11-30 00:42:00,1.91231,1.91231,1.9117,1.91188,11000000.0
2007-11-30 00:43:00,1.91174,1.91177,1.91139,1.91139,5000000.0
2007-11-30 00:44:00,1.91161,1.91161,1.91135,1.91159,7000000.0
2007-11-30 00:45:00,1.91142,1.91142,1.90989,1.90989,5000000.0
2007-11-30 00:46:00,1.91007,1.91092,1.91007,1.91092,11000000.0
2007-11-30 00:47:00,1.91056,1.91112,1.91056,1.91112,7000000.0
2007-11-30 00:48:00,1.91128,1.91169,1.91126,1.91157,10000000.0
2007-11-30 00:49:00,1.91143,1.91154,1.91143,1.91151,7000000.0
2007-11-30 00:50:00,1.91147,1.91147,1.91128,1.91146,8000000.0
2007-11-30 00:51:00,1.91142,1.9115,1.9114,1.9115,6000000.0
2007-11-30 00:52:00,1.91138,1.91149,1.91125,1.91125,8000000.0
2007-11-30 00:53:00,1.9112,1.91137,1.91115,1.91118,6000000.0
2007-11-30 00:54:00,1.91088,1.91088,1.91062,1.91062,8000000.0
2007-11-30 00:55:00,1.91081,1.91147,1.91081,1.9112,7000000.0
2007-11-30 00:56:00,1.91107,1.91144,1.91107,1.91144,7000000.0
2007-11-30 00:57:00,1.91153,1.91195,1.91146,1.91195,6000000.0
2007-11-30 00:58:00,1.91191,1.91208,1.91189,1.91197,8000000.0
2007-11-30 00:59:00,1.91198,1.91205,1.91118,1.91118,8000000.0
2007-11-30 01:00:00,1.911,1.91112,1.911,1.91112,9000000.0
2007-11-30 01:01:00,1.9111,1.9111,1.91073,1.91095,9000000.0
2007-11-30 01:02:00,1.91074,1.91074,1.91045,1.91068,8000000.0
2007-11-30 01:03:00,1.91057,1.91058,1.91044,1.91049,7000000.0
2007-11-30 01:04:00,1.91061,1.91081,1.91052,1.91081,8000000.0
2007-11-30 01:05:00,1.91087,1.91104,1.91061,1.91104,8000000.0
2007-11-30 01:06:00,1.91117,1.91131,1.91117,1.91131,8000000.0
2007-11-30 01:07:00,1.91152,1.91183,1.9115,1.91163,10000000.0
2007-11-30 01:08:00,1.9114,1.91173,1.91093,1.91093,8000000.0
2007-11-30 01:09:00,1.91088,1.91123,1.91088,1.91123,7000000.0
2007-11-30 01:10:00,1.91104,1.91132,1.91102,1.91125,11000000.0
2007-11-30 01:11:00,1.91151,1.91164,1.91151,1.91163,8000000.0
2007-11-30 01:12:00,1.91196,1.91196,1.91152,1.91152,11000000.0
2007-11-30 01:13:00,1.91106,1.91154,1.91104,1.91153,7000000.0
2007-11-30 01:14:00,1.91143,1.91143,1.91095,1.91095,8000000.0
2007-11-30 01:15:00,1.91087,1.91106,1.91087,1.9109,10000000.0
2007-11-30 01:16:00,1.91108,1.91108,1.91095,1.91104,9000000.0
2007-11-30 01:17:00,1.9109,1.91161,1.91085,1.91161,7000000.0
2007-11-30 01:18:00,1.91177,1.91222,1.91177,1.91222,8000000.0
2007-11-30 01:19:00,1.91215,1.91226,1.91203,1.91203,7000000.0
2007-11-30 01:20:00,1.91174,1.91213,1.91174,1.91206,8000000.0
2007-11-30 01:21:00,1.91194,1.91206,1.91191,1.91191,5000000.0
2007-11-30 01:22:00,1.91261,1.91261,1.91195,1.91195,7000000.0
2007-11-30 01:23:00,1.9116,1.91162,1.91134,1.91134,5000000.0
2007-11-30 01:24:00,1.91162,1.9117,1.91144,1.91144,11000000.0
2007-11-30 01:25:00,1.91154,1.91165,1.91142,1.91157,7000000.0
2007-11-30 01:26:00,1.91142,1.91153,1.91097,1.91097,8000000.0
2007-11-30 01:27:00,1.91081,1.91083,1.91053,1.91061,8000000.0
2007-11-30 01:28:00,1.91069,1.91111,1.91069,1.91078,8000000.0
2007-11-30 01:29:00,1.91074,1.91097,1.91074,1.91097,5000000.0
2007-11-30 01:30:00,1.91107,1.91183,1.91107,1.91183,7000000.0
2007-11-30 01:31:00,1.91228,1.91277,1.91228,1.91277,5000000.0
2007-11-30 01:32:00,1.91283,1.91307,1.9128,1.91307,9000000.0
2007-11-30 01:33:00,1.91315,1.91341,1.9131,1.91341,8000000.0
2007-11-30 01:34:00,1.91348,1.91375,1.91348,1.91375,11000000.0
2007-11-30 01:35:00,1.9138,1.91395,1.9138,1.91395,6000000.0
2007-11-30 01:36:00,1.91394,1.91394,1.91348,1.9137,10000000.0
2007-11-30 01:37:00,1.91364,1.91364,1.91342,1.91349,8000000.0
2007-11-30 01:38:00,1.9132,1.91326,1.91312,1.91325,7000000.0
2007-11-30 01:39:00,1.91309,1.91309,1.91284,1.91286,6000000.0
2007-11-30 01:40:00,1.91342,1.91372,1.91317,1.91372,11000000.0
2007-11-30 01:41:00,1.91364,1.91368,1.9136,1.91368,5000000.0
2007-11-30 01:42:00,1.91377,1.91377,1.91361,1.91363,9000000.0
2007-11-30 01:43:00,1.91331,1.91352,1.91123,1.91352,6000000.0
2007-11-30 01:44:00,1.91365,1.91388,1.91346,1.91346,8000000.0
2007-11-30 01:45:00,1.91336,1.91349,1.91313,1.91313,9000000.0
2007-11-30 01:46:00,1.91329,1.91363,1.91329,1.91363,7000000.0
2007-11-30 01:47:00,1.91354,1.91369,1.91348,1.91358,8000000.0
2007-11-30 01:48:00,1.91352,1.91352,1.91335,1.91335,8000000.0
2007-11-30 01:49:00,1.91313,1.91335,1.91313,1.91332,9000000.0
2007-11-30 01:50:00,1.91299,1.91299,1.91233,1.91233,7000000.0
2007-11-30 01:51:00,1.91275,1.91317,1.91274,1.91317,8000000.0
2007-11-30 01:52:00,1.91311,1.91328,1.91309,1.91318,8000000.0
2007-11-30 01:53:00,1.91325,1.91344,1.9132,1.91344,10000000.0
2007-11-30 01:54:00,1.91394,1.91399,1.91373,1.91373,10000000.0
2007-11-30 01:55:00,1.91337,1.91364,1.91282,1.91282,8000000.0
2007-11-30 01:56:00,1.91276,1.91321,1.91104,1.91317,10000000.0
2007-11-30 01:57:00,1.91323,1.91331,1.913,1.913,8000000.0
2007-11-30 01:58:00,1.91296,1.91296,1.91249,1.91264,8000000.0
2007-11-30 01:59:00,1.91306,1.91324,1.91306,1.91324,10000000.0
2007-11-30 02:00:00,1.91317,1.91317,1.91275,1.91275,7000000.0
2007-11-30 02:01:00,1.9127,1.91288,1.91258,1.91288,10000000.0
2007-11-30 02:02:00,1.91292,1.91305,1.91243,1.91243,13000000.0
2007-11-30 02:03:00,1.91296,1.91296,1.91243,1.91243,17000000.0
2007-11-30 02:04:00,1.91234,1.91238,1.91224,1.91238,12000000.0
2007-11-30 02:05:00,1.913,1.91348,1.913,1.91348,9000000.0
2007-11-30 02:06:00,1.91332,1.91339,1.91332,1.91339,7000000.0
2007-11-30 02:07:00,1.91327,1.91327,1.91299,1.91299,13000000.0
2007-11-30 02:08:00,1.91303,1.91321,1.91303,1.9131,16000000.0
2007-11-30 02:09:00,1.91331,1.91344,1.91331,1.91331,10000000.0
2007-11-30 02:10:00,1.91332,1.91409,1.91332,1.91407,8000000.0
2007-11-30 02:11:00,1.9143,1.91501,1.9143,1.91501,7000000.0
2007-11-30 02:12:00,1.91528,1.91588,1.91528,1.91544,14000000.0
2007-11-30 02:13:00,1.91526,1.91526,1.91502,1.91524,7000000.0
2007-11-30 02:14:00,1.91566,1.91573,1.91542,1.91542,7000000.0
2007-11-30 02:15:00,1.91523,1.9154,1.91522,1.91535,7000000.0
2007-11-30 02:16:00,1.9156,1.91564,1.91501,1.91525,8000000.0
2007-11-30 02:17:00,1.91516,1.91516,1.915,1.915,7000000.0
2007-11-30 02:18:00,1.91514,1.91571,1.91514,1.91544,11000000.0
2007-11-30 02:19:00,1.91556,1.9157,1.91537,1.9157,7000000.0
2007-11-30 02:20:00,1.91577,1.91577,1.91561,1.91572,12000000.0
2007-11-30 02:21:00,1.91559,1.91585,1.91543,1.91562,12000000.0
2007-11-30 02:22:00,1.91549,1.91577,1.91547,1.91563,7000000.0
2007-11-30 02:23:00,1.91529,1.91598,1.91529,1.91584,9000000.0
2007-11-30 02:24:00,1.91569,1.91579,1.91558,1.91579,8000000.0
2007-11-30 02:25:00,1.91576,1.91576,1.91537,1.91546,16000000.0
2007-11-30 02:26:00,1.91552,1.9161,1.91552,1.9161,20000000.0
2007-11-30 02:27:00,1.9163,1.9166,1.9163,1.9166,18000000.0
2007-11-30 02:28:00,1.91655,1.91655,1.91635,1.9165,7000000.0
2007-11-30 02:29:00,1.91645,1.9169,1.91637,1.91638,10000000.0
2007-11-30 02:30:00,1.91631,1.91638,1.91616,1.91636,10000000.0
2007-11-30 02:31:00,1.91611,1.91611,1.91572,1.91599,9000000.0
2007-11-30 02:32:00,1.91624,1.91624,1.91557,1.91557,15000000.0
2007-11-30 02:33:00,1.91507,1.91515,1.91461,1.91461,14000000.0
2007-11-30 02:34:00,1.91485,1.91508,1.91485,1.91495,9000000.0
2007-11-30 02:35:00,1.91491,1.91491,1.9147,1.91486,7000000.0
2007-11-30 02:36:00,1.91492,1.91499,1.91451,1.9149,8000000.0
2007-11-30 02:37:00,1.91523,1.91549,1.91523,1.91533,7000000.0
2007-11-30 02:38:00,1.91528,1.91528,1.91517,1.91518,7000000.0
2007-11-30 02:39:00,1.91539,1.91566,1.91539,1.91545,13000000.0
2007-11-30 02:40:00,1.91561,1.91594,1.91533,1.91533,11000000.0
2007-11-30 02:41:00,1.91542,1.91589,1.91542,1.91585,6000000.0
2007-11-30 02:42:00,1.91552,1.9159,1.91552,1.91587,11000000.0
2007-11-30 02:43:00,1.91557,1.91562,1.91536,1.91562,8000000.0
2007-11-30 02:44:00,1.91538,1.91538,1.91511,1.9152,10000000.0
2007-11-30 02:45:00,1.91522,1.91543,1.91522,1.91543,10000000.0
2007-11-30 02:46:00,1.91513,1.91536,1.91506,1.91509,8000000.0
2007-11-30 02:47:00,1.91458,1.91505,1.91456,1.91505,8000000.0
2007-11-30 02:48:00,1.91492,1.91501,1.91439,1.91449,11000000.0
2007-11-30 02:49:00,1.91411,1.91411,1.91368,1.91385,10000000.0
2007-11-30 02:50:00,1.91372,1.91372,1.91319,1.91329,8000000.0
2007-11-30 02:51:00,1.91334,1.9134,1.91302,1.91331,10000000.0
2007-11-30 02:52:00,1.9132,1.9132,1.91281,1.91288,10000000.0
2007-11-30 02:53:00,1.91245,1.91255,1.91231,1.91231,8000000.0
2007-11-30 02:54:00,1.91202,1.9131,1.91191,1.9131,7000000.0
2007-11-30 02:55:00,1.91274,1.91291,1.91244,1.91244,8000000.0
2007-11-30 02:56:00,1.91278,1.91311,1.9127,1.9127,7000000.0
2007-11-30 02:57:00,1.9123,1.9123,1.91174,1.91175,8000000.0
2007-11-30 02:58:00,1.91168,1.91204,1.91166,1.9119,12000000.0
2007-11-30 02:59:00,1.91096,1.91156,1.91096,1.91126,19000000.0
2007-11-30 03:00:00,1.9113,1.91154,1.9113,1.91154,7000000.0
2007-11-30 03:01:00,1.91145,1.91157,1.91121,1.91121,10000000.0
2007-11-30 03:02:00,1.9108,1.91101,1.91058,1.91058,8000000.0
2007-11-30 03:03:00,1.91044,1.91054,1.91021,1.91021,11000000.0
2007-11-30 03:04:00,1.90975,1.90975,1.90924,1.90925,7000000.0
2007-11-30 03:05:00,1.90938,1.90969,1.90938,1.90969,10000000.0
2007-11-30 03:06:00,1.90971,1.90984,1.9094,1.9094,11000000.0
2007-11-30 03:07:00,1.90938,1.90959,1.90929,1.90929,7000000.0
2007-11-30 03:08:00,1.90925,1.90945,1.90908,1.90921,8000000.0
2007-11-30 03:09:00,1.90896,1.90922,1.90894,1.90922,10000000.0
2007-11-30 03:10:00,1.90945,1.90983,1.90945,1.90974,10000000.0
2007-11-30 03:11:00,1.90953,1.91026,1.90953,1.91026,8000000.0
2007-11-30 03:12:00,1.91005,1.91039,1.90994,1.91039,7000000.0
2007-11-30 03:13:00,1.91071,1.91071,1.9103,1.9103,10000000.0
2007-11-30 03:14:00,1.91053,1.91103,1.91046,1.91103,16000000.0
2007-11-30 03:15:00,1.91084,1.91119,1.91048,1.91108,11000000.0
2007-11-30 03:16:00,1.91087,1.91111,1.91056,1.91056,7000000.0
2007-11-30 03:17:00,1.91064,1.91071,1.91044,1.91061,8000000.0
2007-11-30 03:18:00,1.91045,1.91075,1.91018,1.91068,8000000.0
2007-11-30 03:19:00,1.91099,1.91112,1.91093,1.91093,7000000.0
2007-11-30 03:20:00,1.91083,1.91083,1.90999,1.90999,7000000.0
2007-11-30 03:21:00,1.90987,1.90991,1.90969,1.90975,7000000.0
2007-11-30 03:22:00,1.90986,1.91056,1.90881,1.90881,8000000.0
2007-11-30 03:23:00,1.91184,1.91184,1.91107,1.91107,9000000.0
2007-11-30 03:24:00,1.91106,1.91116,1.91099,1.91099,7000000.0
2007-11-30 03:25:00,1.91114,1.91114,1.91091,1.91107,23000000.0
2007-11-30 03:26:00,1.91078,1.91078,1.91048,1.91057,9000000.0
2007-11-30 03:27:00,1.91019,1.91019,1.9097,1.9097,7000000.0
2007-11-30 03:28:00,1.90982,1.9099,1.90966,1.90966,7000000.0
2007-11-30 03:29:00,1.90995,1.90995,1.90929,1.90929,7000000.0
2007-11-30 03:30:00,1.90895,1.90918,1.90877,1.90877,10000000.0
2007-11-30 03:31:00,1.90931,1.90953,1.90907,1.90907,8000000.0
2007-11-30 03:32:00,1.90832,1.90854,1.90816,1.90854,10000000.0
2007-11-30 03:33:00,1.90874,1.90874,1.90815,1.90833,7000000.0
2007-11-30 03:34:00,1.90816,1.90889,1.90816,1.90889,11000000.0
2007-11-30 03:35:00,1.90903,1.90911,1.90887,1.90896,8000000.0
2007-11-30 03:36:00,1.90899,1.90899,1.90871,1.90897,7000000.0
2007-11-30 03:37:00,1.90868,1.90915,1.90862,1.90914,8000000.0
2007-11-30 03:38:00,1.90946,1.90947,1.9093,1.9093,8000000.0
2007-11-30 03:39:00,1.90904,1.9096,1.90904,1.9096,5000000.0
2007-11-30 03:40:00,1.90976,1.90976,1.90946,1.90947,11000000.0
2007-11-30 03:41:00,1.90951,1.90959,1.90909,1.90909,8000000.0
2007-11-30 03:42:00,1.9095,1.9095,1.90902,1.90902,7000000.0
2007-11-30 03:43:00,1.90907,1.9095,1.90907,1.90946,9000000.0
2007-11-30 03:44:00,1.90967,1.9097,1.90945,1.90945,7000000.0
2007-11-30 03:45:00,1.90993,1.90993,1.9098,1.90981,7000000.0
2007-11-30 03:46:00,1.90976,1.9099,1.90972,1.90972,8000000.0
2007-11-30 03:47:00,1.90964,1.9099,1.90964,1.90986,9000000.0
2007-11-30 03:48:00,1.90975,1.91005,1.90945,1.91005,11000000.0
2007-11-30 03:49:00,1.90983,1.90983,1.90907,1.90907,23000000.0
2007-11-30 03:50:00,1.90919,1.90989,1.90919,1.90986,9000000.0
2007-11-30 03:51:00,1.90958,1.90958,1.90896,1.90896,8000000.0
2007-11-30 03:52:00,1.90963,1.90963,1.9092,1.90944,9000000.0
2007-11-30 03:53:00,1.90973,1.90973,1.90926,1.90932,8000000.0
2007-11-30 03:54:00,1.90959,1.90965,1.90931,1.90957,9000000.0
2007-11-30 03:55:00,1.90909,1.90909,1.9083,1.9083,10000000.0
2007-11-30 03:56:00,1.90806,1.90874,1.90806,1.90845,12000000.0
2007-11-30 03:57:00,1.90896,1.90935,1.90896,1.90935,9000000.0
2007-11-30 03:58:00,1.90956,1.90959,1.90932,1.90959,8000000.0
2007-11-30 03:59:00,1.90941,1.9096,1.90934,1.90946,7000000.0
2007-11-30 04:00:00,1.90962,1.90992,1.90948,1.90992,18000000.0
2007-11-30 04:01:00,1.90982,1.91022,1.90982,1.90982,8000000.0
2007-11-30 04:02:00,1.90923,1.90972,1.90892,1.90972,25000000.0
2007-11-30 04:03:00,1.90976,1.90989,1.9095,1.90982,12000000.0
2007-11-30 04:04:00,1.91004,1.91004,1.90946,1.90946,9000000.0
2007-11-30 04:05:00,1.90957,1.91065,1.90957,1.9104,7000000.0
2007-11-30 04:06:00,1.91079,1.91085,1.90996,1.90996,10000000.0
2007-11-30 04:07:00,1.90993,1.91043,1.90993,1.91043,7000000.0
2007-11-30 04:08:00,1.91051,1.91077,1.91051,1.91077,10000000.0
2007-11-30 04:09:00,1.91086,1.91132,1.91086,1.91106,8000000.0
2007-11-30 04:10:00,1.91061,1.91122,1.91055,1.91122,9000000.0
2007-11-30 04:11:00,1.91105,1.91148,1.91105,1.91131,8000000.0
2007-11-30 04:12:00,1.91108,1.91131,1.91101,1.91101,11000000.0
2007-11-30 04:13:00,1.91094,1.91094,1.91058,1.91058,8000000.0
2007-11-30 04:14:00,1.91066,1.91133,1.91066,1.91133,7000000.0
2007-11-30 04:15:00,1.9113,1.9115,1.9113,1.91142,8000000.0
2007-11-30 04:16:00,1.91103,1.91124,1.9108,1.9108,8000000.0
2007-11-30 04:17:00,1.91062,1.91095,1.91051,1.91095,19000000.0
2007-11-30 04:18:00,1.91078,1.91078,1.91016,1.91027,8000000.0
2007-11-30 04:19:00,1.91017,1.91116,1.91017,1.911,21000000.0
2007-11-30 04:20:00,1.91112,1.91119,1.91088,1.91095,11000000.0
2007-11-30 04:21:00,1.91102,1.91113,1.91086,1.91111,8000000.0
2007-11-30 04:22:00,1.91113,1.91113,1.91078,1.91078,8000000.0
2007-11-30 04:23:00,1.91106,1.91122,1.91099,1.91112,9000000.0
2007-11-30 04:24:00,1.91101,1.91101,1.91088,1.91098,12000000.0
2007-11-30 04:25:00,1.91085,1.91085,1.91054,1.91081,9000000.0
2007-11-30 04:26:00,1.91083,1.91086,1.91079,1.91086,8000000.0
2007-11-30 04:27:00,1.91083,1.91104,1.91083,1.9109,9000000.0
2007-11-30 04:28:00,1.91079,1.91079,1.91056,1.91063,14000000.0
2007-11-30 04:29:00,1.91082,1.91091,1.91067,1.91067,16000000.0
2007-11-30 04:30:00,1.91051,1.91123,1.91051,1.91123,25000000.0
2007-11-30 04:31:00,1.91144,1.91183,1.91144,1.91158,8000000.0
2007-11-30 04:32:00,1.91221,1.91228,1.91182,1.91182,8000000.0
2007-11-30 04:33:00,1.91153,1.91167,1.91136,1.9115,9000000.0
2007-11-30 04:34:00,1.91135,1.91139,1.91133,1.91136,10000000.0
2007-11-30 04:35:00,1.91165,1.91202,1.91163,1.91194,9000000.0
2007-11-30 04:36:00,1.9123,1.91237,1.91229,1.91237,7000000.0
2007-11-30 04:37:00,1.91236,1.91237,1.91199,1.91199,7000000.0
2007-11-30 04:38:00,1.9116,1.91208,1.91159,1.91208,7000000.0
2007-11-30 04:39:00,1.91191,1.91194,1.91162,1.91193,8000000.0
2007-11-30 04:40:00,1.91243,1.91244,1.91193,1.91217,9000000.0
2007-11-30 04:41:00,1.91205,1.91232,1.91205,1.91226,9000000.0
2007-11-30 04:42:00,1.9123,1.9123,1.91177,1.9118,11000000.0
2007-11-30 04:43:00,1.91169,1.91208,1.91169,1.91208,9000000.0
2007-11-30 04:44:00,1.91221,1.91271,1.91221,1.91271,8000000.0
2007-11-30 04:45:00,1.91285,1.91285,1.91241,1.91245,9000000.0
2007-11-30 04:46:00,1.91245,1.91263,1.91234,1.91236,7000000.0
2007-11-30 04:47:00,1.9124,1.91269,1.9124,1.91268,8000000.0
2007-11-30 04:48:00,1.91205,1.9128,1.91205,1.91276,8000000.0
2007-11-30 04:49:00,1.9123,1.91237,1.91197,1.912,8000000.0
2007-11-30 04:50:00,1.91197,1.91206,1.91155,1.91155,7000000.0
2007-11-30 04:51:00,1.9122,1.91283,1.9122,1.91283,15000000.0
2007-11-30 04:52:00,1.91289,1.91289,1.91243,1.91243,8000000.0
2007-11-30 04:53:00,1.91204,1.91241,1.91204,1.91241,8000000.0
2007-11-30 04:54:00,1.9127,1.91284,1.9127,1.91284,11000000.0
2007-11-30 04:55:00,1.91291,1.91301,1.91282,1.91282,9000000.0
2007-11-30 04:56:00,1.91268,1.9127,1.9122,1.9122,12000000.0
2007-11-30 04:57:00,1.91269,1.91269,1.91208,1.91208,7000000.0
2007-11-30 04:58:00,1.91185,1.91219,1.91185,1.91186,9000000.0
2007-11-30 04:59:00,1.91183,1.91195,1.9118,1.91193,12000000.0
2007-11-30 05:00:00,1.91207,1.91267,1.91207,1.91267,9000000.0
2007-11-30 05:01:00,1.91272,1.91272,1.91208,1.91208,7000000.0
2007-11-30 05:02:00,1.91147,1.91152,1.91133,1.91142,7000000.0
2007-11-30 05:03:00,1.91142,1.91152,1.91139,1.91152,8000000.0
2007-11-30 05:04:00,1.91149,1.91152,1.91135,1.91151,9000000.0
2007-11-30 05:05:00,1.91169,1.91178,1.91139,1.91144,7000000.0
2007-11-30 05:06:00,1.91089,1.91089,1.91066,1.91066,8000000.0
2007-11-30 05:07:00,1.91075,1.91131,1.91075,1.91107,10000000.0
2007-11-30 05:08:00,1.91093,1.91093,1.9106,1.9106,10000000.0
2007-11-30 05:09:00,1.91051,1.9112,1.91051,1.91101,16000000.0
2007-11-30 05:10:00,1.91108,1.91126,1.91095,1.91095,12000000.0
2007-11-30 05:11:00,1.91026,1.91034,1.91011,1.91033,11000000.0
2007-11-30 05:12:00,1.91031,1.91051,1.91015,1.91015,16000000.0
2007-11-30 05:13:00,1.90995,1.91016,1.90995,1.91009,9000000.0
2007-11-30 05:14:00,1.91015,1.91015,1.9098,1.9098,12000000.0
2007-11-30 05:15:00,1.90961,1.91022,1.90961,1.91022,8000000.0
2007-11-30 05:16:00,1.91018,1.91018,1.90931,1.90931,11000000.0
2007-11-30 05:17:00,1.90891,1.90891,1.90782,1.90782,9000000.0
2007-11-30 05:18:00,1.90767,1.90767,1.90722,1.90722,16000000.0
2007-11-30 05:19:00,1.9072,1.90721,1.90691,1.90691,9000000.0
2007-11-30 05:20:00,1.90679,1.90696,1.90673,1.90694,11000000.0
2007-11-30 05:21:00,1.90692,1.90692,1.90684,1.90684,2000000.0
2007-11-30 05:22:00,1.90631,1.90649,1.9061,1.90649,28000000.0
2007-11-30 05:23:00,1.90667,1.90683,1.90665,1.90665,7000000.0
2007-11-30 05:24:00,1.90643,1.90665,1.90642,1.90664,27000000.0
2007-11-30 05:25:00,1.90627,1.90639,1.906,1.90618,47000000.0
2007-11-30 05:26:00,1.90622,1.9063,1.9061,1.90623,38000000.0
2007-11-30 05:27:00,1.90624,1.90624,1.90588,1.90588,7000000.0
2007-11-30 05:28:00,1.90603,1.90603,1.90559,1.90563,22000000.0
2007-11-30 05:29:00,1.90543,1.90543,1.90512,1.90512,11000000.0
2007-11-30 05:30:00,1.90519,1.90543,1.90482,1.90482,7000000.0
2007-11-30 05:31:00,1.90438,1.90548,1.90433,1.90548,8000000.0
2007-11-30 05:32:00,1.90571,1.90591,1.90554,1.90591,10000000.0
2007-11-30 05:33:00,1.90658,1.90658,1.90619,1.90619,10000000.0
2007-11-30 05:34:00,1.90579,1.90587,1.90534,1.90534,8000000.0
2007-11-30 05:35:00,1.90567,1.9064,1.90567,1.90636,10000000.0
2007-11-30 05:36:00,1.90653,1.9066,1.90653,1.90659,15000000.0
2007-11-30 05:37:00,1.90648,1.90648,1.906,1.906,11000000.0
2007-11-30 05:38:00,1.90608,1.90779,1.90608,1.90779,11000000.0
2007-11-30 05:39:00,1.90794,1.90794,1.9067,1.90708,7000000.0
2007-11-30 05:40:00,1.90713,1.90713,1.90589,1.90589,9000000.0
2007-11-30 05:41:00,1.90571,1.90594,1.90571,1.90594,9000000.0
2007-11-30 05:42:00,1.906,1.906,1.90583,1.90592,16000000.0
2007-11-30 05:43:00,1.9063,1.90636,1.90586,1.90586,8000000.0
2007-11-30 05:44:00,1.90567,1.90569,1.90561,1.90561,9000000.0
2007-11-30 05:45:00,1.906,1.90647,1.90586,1.90588,13000000.0
2007-11-30 05:46:00,1.9061,1.9068,1.9061,1.9068,10000000.0
2007-11-30 05:47:00,1.90698,1.90698,1.90556,1.90561,15000000.0
2007-11-30 05:48:00,1.9058,1.90634,1.9058,1.90634,11000000.0
2007-11-30 05:49:00,1.90631,1.90631,1.90556,1.90583,8000000.0
2007-11-30 05:50:00,1.90584,1.90635,1.90582,1.90635,13000000.0
2007-11-30 05:51:00,1.90641,1.90641,1.90628,1.9063,30000000.0
2007-11-30 05:52:00,1.90628,1.90628,1.90611,1.90618,15000000.0
2007-11-30 05:53:00,1.90567,1.90567,1.90525,1.90549,8000000.0
2007-11-30 05:54:00,1.90546,1.90613,1.90542,1.90542,16000000.0
2007-11-30 05:55:00,1.90531,1.90572,1.90531,1.90572,11000000.0
2007-11-30 05:56:00,1.90617,1.90629,1.90608,1.9062,33000000.0
2007-11-30 05:57:00,1.90624,1.90643,1.90616,1.90643,11000000.0
2007-11-30 05:58:00,1.90667,1.90701,1.90667,1.90701,19000000.0
2007-11-30 05:59:00,1.90696,1.90696,1.90651,1.90661,12000000.0
2007-11-30 06:00:00,1.90654,1.90667,1.90636,1.90667,25000000.0
2007-11-30 06:01:00,1.90663,1.90663,1.9054,1.90562,16000000.0
2007-11-30 06:02:00,1.90561,1.90589,1.90561,1.90564,13000000.0
2007-11-30 06:03:00,1.90589,1.90589,1.90563,1.90563,7000000.0
2007-11-30 06:04:00,1.90535,1.90543,1.90532,1.90539,11000000.0
2007-11-30 06:05:00,1.90563,1.90565,1.90548,1.90548,9000000.0
2007-11-30 06:06:00,1.90553,1.9057,1.90545,1.9057,8000000.0
2007-11-30 06:07:00,1.90573,1.90609,1.90573,1.90609,10000000.0
2007-11-30 06:08:00,1.90623,1.90642,1.90623,1.90625,8000000.0
2007-11-30 06:09:00,1.90609,1.90609,1.90575,1.90575,10000000.0
2007-11-30 06:10:00,1.90576,1.90579,1.90549,1.9055,8000000.0
2007-11-30 06:11:00,1.90528,1.90533,1.90523,1.90523,7000000.0
2007-11-30 06:12:00,1.90526,1.90533,1.90515,1.90533,10000000.0
2007-11-30 06:13:00,1.90572,1.90588,1.90572,1.90588,15000000.0
2007-11-30 06:14:00,1.906,1.906,1.90555,1.90555,7000000.0
2007-11-30 06:15:00,1.90566,1.90566,1.90536,1.90536,18000000.0
2007-11-30 06:16:00,1.90536,1.90586,1.90535,1.90586,11000000.0
2007-11-30 06:17:00,1.90569,1.90569,1.90534,1.90562,7000000.0
2007-11-30 06:18:00,1.90543,1.90543,1.90526,1.90531,13000000.0
2007-11-30 06:19:00,1.90559,1.90565,1.90551,1.90551,12000000.0
2007-11-30 06:20:00,1.9055,1.90568,1.90527,1.90565,18000000.0
2007-11-30 06:21:00,1.90556,1.90594,1.90555,1.90594,26000000.0
2007-11-30 06:22:00,1.90596,1.90605,1.90587,1.90598,11000000.0
2007-11-30 06:23:00,1.9058,1.9058,1.90515,1.90515,11000000.0
2007-11-30 06:24:00,1.90481,1.90537,1.90481,1.905,11000000.0
2007-11-30 06:25:00,1.90449,1.90465,1.90448,1.90461,10000000.0
2007-11-30 06:26:00,1.90463,1.90464,1.90448,1.90464,7000000.0
2007-11-30 06:27:00,1.9047,1.90477,1.90464,1.90477,8000000.0
2007-11-30 06:28:00,1.9047,1.90471,1.90455,1.9047,7000000.0
2007-11-30 06:29:00,1.90481,1.90481,1.90461,1.90461,9000000.0
2007-11-30 06:30:00,1.90472,1.90491,1.90472,1.90487,11000000.0
2007-11-30 06:31:00,1.90478,1.90478,1.90394,1.90397,20000000.0
2007-11-30 06:32:00,1.90449,1.90487,1.90436,1.90436,31000000.0
2007-11-30 06:33:00,1.90467,1.90467,1.90457,1.90465,17000000.0
2007-11-30 06:34:00,1.90449,1.90449,1.9042,1.90437,9000000.0
2007-11-30 06:35:00,1.9044,1.90446,1.90439,1.90446,8000000.0
2007-11-30 06:36:00,1.90443,1.90457,1.90432,1.90432,10000000.0
2007-11-30 06:37:00,1.90462,1.90548,1.90462,1.90548,7000000.0
2007-11-30 06:38:00,1.90575,1.90575,1.90508,1.90508,8000000.0
2007-11-30 06:39:00,1.90497,1.90545,1.90497,1.90545,12000000.0
2007-11-30 06:40:00,1.90555,1.90579,1.90555,1.90578,8000000.0
2007-11-30 06:41:00,1.90577,1.90577,1.90526,1.90526,7000000.0
2007-11-30 06:42:00,1.90533,1.90647,1.90533,1.90645,7000000.0
2007-11-30 06:43:00,1.90644,1.90676,1.90631,1.90676,9000000.0
2007-11-30 06:44:00,1.90715,1.90757,1.90715,1.9074,11000000.0
2007-11-30 06:45:00,1.90784,1.90784,1.90754,1.90754,8000000.0
2007-11-30 06:46:00,1.90735,1.90743,1.90707,1.90707,8000000.0
2007-11-30 06:47:00,1.90696,1.90696,1.90491,1.9063,10000000.0
2007-11-30 06:48:00,1.90598,1.90643,1.90598,1.90643,8000000.0
2007-11-30 06:49:00,1.90653,1.90694,1.90653,1.90694,5000000.0
2007-11-30 06:50:00,1.90736,1.90763,1.90732,1.90732,9000000.0
2007-11-30 06:51:00,1.90733,1.90768,1.90733,1.90768,11000000.0
2007-11-30 06:52:00,1.90749,1.90749,1.90694,1.90696,7000000.0
2007-11-30 06:53:00,1.90665,1.90665,1.90646,1.90658,8000000.0
2007-11-30 06:54:00,1.90637,1.90664,1.90635,1.90649,11000000.0
2007-11-30 06:55:00,1.90645,1.90659,1.90645,1.90659,8000000.0
2007-11-30 06:56:00,1.90689,1.90699,1.90685,1.90685,13000000.0
2007-11-30 06:57:00,1.90712,1.90712,1.90695,1.90695,7000000.0
2007-11-30 06:58:00,1.90672,1.907,1.90668,1.907,16000000.0
2007-11-30 06:59:00,1.90716,1.90716,1.90698,1.90704,11000000.0
2007-11-30 07:00:00,1.90666,1.90692,1.90663,1.90687,8000000.0
2007-11-30 07:01:00,1.90697,1.90723,1.9068,1.9068,14000000.0
2007-11-30 07:02:00,1.90685,1.90685,1.90617,1.90617,18000000.0
2007-11-30 07:03:00,1.90631,1.90636,1.90618,1.90636,8000000.0
2007-11-30 07:04:00,1.90653,1.90653,1.90619,1.90622,8000000.0
2007-11-30 07:05:00,1.90651,1.90651,1.90605,1.90624,10000000.0
2007-11-30 07:06:00,1.90641,1.90643,1.90636,1.90637,8000000.0
2007-11-30 07:07:00,1.90649,1.90735,1.90649,1.90726,15000000.0
2007-11-30 07:08:00,1.90729,1.90746,1.90726,1.90726,18000000.0
2007-11-30 07:09:00,1.90731,1.90763,1.90731,1.90763,7000000.0
2007-11-30 07:10:00,1.9077,1.90797,1.90751,1.90797,18000000.0
2007-11-30 07:11:00,1.90784,1.90805,1.90714,1.90714,11000000.0
2007-11-30 07:12:00,1.90746,1.90746,1.90712,1.90737,11000000.0
2007-11-30 07:13:00,1.90743,1.90754,1.90742,1.90749,9000000.0
2007-11-30 07:14:00,1.90737,1.90737,1.90715,1.90724,12000000.0
2007-11-30 07:15:00,1.90717,1.90717,1.90686,1.90689,7000000.0
2007-11-30 07:16:00,1.90699,1.9078,1.90699,1.9078,12000000.0
2007-11-30 07:17:00,1.90784,1.90847,1.90784,1.90831,15000000.0
2007-11-30 07:18:00,1.90839,1.90839,1.90806,1.90828,8000000.0
2007-11-30 07:19:00,1.90823,1.9087,1.90823,1.9087,5000000.0
2007-11-30 07:20:00,1.90867,1.90867,1.90789,1.90789,9000000.0
2007-11-30 07:21:00,1.90787,1.90819,1.90777,1.90818,10000000.0
2007-11-30 07:22:00,1.90829,1.90865,1.90829,1.90864,7000000.0
2007-11-30 07:23:00,1.90841,1.90841,1.90795,1.90819,11000000.0
2007-11-30 07:24:00,1.90776,1.90824,1.90763,1.90824,23000000.0
2007-11-30 07:25:00,1.90816,1.90816,1.90779,1.90787,28000000.0
2007-11-30 07:26:00,1.90803,1.90822,1.90788,1.90792,14000000.0
2007-11-30 07:27:00,1.90795,1.90832,1.90795,1.90823,20000000.0
2007-11-30 07:28:00,1.90825,1.90859,1.90825,1.90851,17000000.0
2007-11-30 07:29:00,1.90757,1.9077,1.90702,1.90702,27000000.0
2007-11-30 07:30:00,1.90683,1.90691,1.90675,1.90684,20000000.0
2007-11-30 07:31:00,1.90727,1.90773,1.90727,1.90773,7000000.0
2007-11-30 07:32:00,1.90776,1.90776,1.90726,1.90742,11000000.0
2007-11-30 07:33:00,1.90744,1.90783,1.90744,1.9075,22000000.0
2007-11-30 07:34:00,1.90753,1.9078,1.90753,1.9077,16000000.0
2007-11-30 07:35:00,1.90801,1.90801,1.90771,1.90771,15000000.0
2007-11-30 07:36:00,1.90767,1.90767,1.90655,1.90655,8000000.0
2007-11-30 07:37:00,1.90651,1.90655,1.90647,1.90652,12000000.0
2007-11-30 07:38:00,1.90625,1.90625,1.90521,1.90521,7000000.0
2007-11-30 07:39:00,1.90468,1.90529,1.90468,1.90525,14000000.0
2007-11-30 07:40:00,1.90517,1.90543,1.90517,1.90539,9000000.0
2007-11-30 07:41:00,1.90574,1.90697,1.90564,1.90682,24000000.0
2007-11-30 07:42:00,1.90633,1.9065,1.90584,1.90619,8000000.0
2007-11-30 07:43:00,1.90658,1.90692,1.90658,1.90658,22000000.0
2007-11-30 07:44:00,1.90703,1.90703,1.90661,1.90661,10000000.0
2007-11-30 07:45:00,1.9062,1.90673,1.9062,1.90653,15000000.0
2007-11-30 07:46:00,1.90655,1.90707,1.90655,1.90707,17000000.0
2007-11-30 07:47:00,1.90715,1.90718,1.90706,1.90707,15000000.0
2007-11-30 07:48:00,1.90742,1.90764,1.90735,1.90754,10000000.0
2007-11-30 07:49:00,1.90769,1.90778,1.90755,1.90755,8000000.0
2007-11-30 07:50:00,1.90714,1.90719,1.90708,1.9071,17000000.0
2007-11-30 07:51:00,1.90688,1.90729,1.90688,1.90711,15000000.0
2007-11-30 07:52:00,1.90731,1.90794,1.90731,1.90794,29000000.0
2007-11-30 07:53:00,1.90796,1.90796,1.90762,1.90762,13000000.0
2007-11-30 07:54:00,1.9076,1.9081,1.9076,1.9081,23000000.0
2007-11-30 07:55:00,1.90816,1.90816,1.90768,1.90768,27000000.0
2007-11-30 07:56:00,1.90798,1.90798,1.90778,1.90788,18000000.0
2007-11-30 07:57:00,1.90747,1.9083,1.90725,1.9083,20000000.0
2007-11-30 07:58:00,1.90842,1.90853,1.90824,1.90853,13000000.0
2007-11-30 07:59:00,1.90874,1.90883,1.90872,1.90883,23000000.0
2007-11-30 08:00:00,1.90817,1.90839,1.90769,1.90827,31000000.0
2007-11-30 08:01:00,1.90815,1.90848,1.90803,1.90824,13000000.0
2007-11-30 08:02:00,1.90822,1.90848,1.90799,1.90799,12000000.0
2007-11-30 08:03:00,1.90818,1.90821,1.90776,1.90787,20000000.0
2007-11-30 08:04:00,1.90817,1.90842,1.90785,1.90842,30000000.0
2007-11-30 08:05:00,1.90822,1.90822,1.90799,1.90811,9000000.0
2007-11-30 08:06:00,1.9082,1.90835,1.90815,1.90829,21000000.0
2007-11-30 08:07:00,1.90825,1.90825,1.90751,1.90751,15000000.0
2007-11-30 08:08:00,1.90782,1.90822,1.90782,1.90812,25000000.0
2007-11-30 08:09:00,1.90847,1.90864,1.90835,1.90835,23000000.0
2007-11-30 08:10:00,1.90838,1.90838,1.90828,1.90829,27000000.0
2007-11-30 08:11:00,1.90824,1.90853,1.90821,1.90853,18000000.0
2007-11-30 08:12:00,1.90857,1.90864,1.90832,1.90834,22000000.0
2007-11-30 08:13:00,1.90841,1.90841,1.90785,1.90785,18000000.0
2007-11-30 08:14:00,1.90794,1.9082,1.90794,1.90813,33000000.0
2007-11-30 08:15:00,1.90866,1.9093,1.90825,1.90825,21000000.0
2007-11-30 08:16:00,1.90787,1.90893,1.90763,1.9087,21000000.0
2007-11-30 08:17:00,1.90886,1.90886,1.90836,1.90836,19000000.0
2007-11-30 08:18:00,1.90849,1.90874,1.90849,1.90872,17000000.0
2007-11-30 08:19:00,1.909,1.909,1.90809,1.90809,16000000.0
2007-11-30 08:20:00,1.90819,1.90836,1.90819,1.90822,13000000.0
2007-11-30 08:21:00,1.90797,1.90861,1.90797,1.90861,8000000.0
2007-11-30 08:22:00,1.90857,1.90898,1.90857,1.9089,26000000.0
2007-11-30 08:23:00,1.90884,1.90926,1.90884,1.90926,16000000.0
2007-11-30 08:24:00,1.91013,1.91013,1.90887,1.90887,28000000.0
2007-11-30 08:25:00,1.90919,1.90943,1.90891,1.909,49000000.0
2007-11-30 08:26:00,1.90868,1.90908,1.90864,1.90872,14000000.0
2007-11-30 08:27:00,1.90831,1.9085,1.90826,1.90847,31000000.0
2007-11-30 08:28:00,1.90842,1.90878,1.90838,1.90865,28000000.0
2007-11-30 08:29:00,1.90868,1.90899,1.90829,1.90829,32000000.0
2007-11-30 08:30:00,1.90788,1.90843,1.90773,1.90843,28000000.0
2007-11-30 08:31:00,1.90836,1.90888,1.9081,1.90888,40000000.0
2007-11-30 08:32:00,1.90889,1.90889,1.9084,1.90874,51000000.0
2007-11-30 08:33:00,1.90858,1.90861,1.90847,1.90853,48000000.0
2007-11-30 08:34:00,1.90844,1.90844,1.90811,1.90816,49000000.0
2007-11-30 08:35:00,1.90788,1.90794,1.90771,1.90789,39000000.0
2007-11-30 08:36:00,1.90778,1.90783,1.90775,1.90783,12000000.0
2007-11-30 08:37:00,1.90847,1.90847,1.90817,1.90821,25000000.0
2007-11-30 08:38:00,1.90792,1.90853,1.90792,1.90853,21000000.0
2007-11-30 08:39:00,1.90859,1.90859,1.90838,1.90855,23000000.0
2007-11-30 08:40:00,1.90856,1.90862,1.90846,1.90846,36000000.0
2007-11-30 08:41:00,1.90858,1.90862,1.90854,1.90855,30000000.0
2007-11-30 08:42:00,1.90833,1.90885,1.90833,1.90885,17000000.0
2007-11-30 08:43:00,1.90884,1.90914,1.90884,1.90914,23000000.0
2007-11-30 08:44:00,1.90954,1.90981,1.90954,1.90981,17000000.0
2007-11-30 08:45:00,1.90981,1.90981,1.90923,1.90945,37000000.0
2007-11-30 08:46:00,1.9095,1.90958,1.90946,1.90946,23000000.0
2007-11-30 08:47:00,1.90935,1.9097,1.90934,1.9097,25000000.0
2007-11-30 08:48:00,1.90987,1.90987,1.90942,1.90942,36000000.0
2007-11-30 08:49:00,1.90932,1.90949,1.9089,1.90949,27000000.0
2007-11-30 08:50:00,1.9099,1.9099,1.90939,1.90976,56000000.0
2007-11-30 08:51:00,1.90978,1.90984,1.9096,1.90984,32000000.0
2007-11-30 08:52:00,1.9101,1.91022,1.91003,1.91014,39000000.0
2007-11-30 08:53:00,1.90978,1.9104,1.90967,1.90967,63000000.0
2007-11-30 08:54:00,1.90963,1.90976,1.90961,1.90976,42000000.0
2007-11-30 08:55:00,1.90966,1.90966,1.90902,1.90928,55000000.0
2007-11-30 08:56:00,1.90935,1.90952,1.90897,1.90907,21000000.0
2007-11-30 08:57:00,1.90896,1.9094,1.90896,1.909,23000000.0
2007-11-30 08:58:00,1.90868,1.90881,1.90867,1.90875,18000000.0
2007-11-30 08:59:00,1.90893,1.91,1.90893,1.91,12000000.0
2007-11-30 09:00:00,1.91009,1.91009,1.90986,1.91002,26000000.0
2007-11-30 09:01:00,1.91004,1.91004,1.90972,1.90972,19000000.0
2007-11-30 09:02:00,1.90979,1.91025,1.90979,1.91007,15000000.0
2007-11-30 09:03:00,1.9101,1.91012,1.90982,1.90996,16000000.0
2007-11-30 09:04:00,1.90988,1.91008,1.90969,1.91008,22000000.0
2007-11-30 09:05:00,1.91022,1.91022,1.90968,1.90968,11000000.0
2007-11-30 09:06:00,1.90949,1.90949,1.90917,1.90945,31000000.0
2007-11-30 09:07:00,1.90963,1.90963,1.90934,1.90934,33000000.0
2007-11-30 09:08:00,1.90937,1.90938,1.90903,1.90903,17000000.0
2007-11-30 09:09:00,1.90914,1.90937,1.90901,1.90901,37000000.0
2007-11-30 09:10:00,1.90905,1.9092,1.90894,1.909,31000000.0
2007-11-30 09:11:00,1.90931,1.90952,1.90917,1.90917,26000000.0
2007-11-30 09:12:00,1.90912,1.90914,1.90908,1.90914,41000000.0
2007-11-30 09:13:00,1.90906,1.90909,1.90893,1.90896,61000000.0
2007-11-30 09:14:00,1.90925,1.90953,1.90914,1.90953,57000000.0
2007-11-30 09:15:00,1.90964,1.91022,1.90964,1.91009,33000000.0
2007-11-30 09:16:00,1.91044,1.91052,1.91038,1.91052,39000000.0
2007-11-30 09:17:00,1.91061,1.91073,1.91039,1.91073,40000000.0
2007-11-30 09:18:00,1.91094,1.91138,1.91091,1.9112,68000000.0
2007-11-30 09:19:00,1.91073,1.91073,1.90965,1.91011,52000000.0
2007-11-30 09:20:00,1.90987,1.90995,1.90953,1.90953,37000000.0
2007-11-30 09:21:00,1.90945,1.90974,1.9093,1.90969,61000000.0
2007-11-30 09:22:00,1.90967,1.91096,1.90943,1.91096,63000000.0
2007-11-30 09:23:00,1.91158,1.91161,1.91142,1.91146,65000000.0
2007-11-30 09:24:00,1.91125,1.91126,1.91098,1.91118,47000000.0
2007-11-30 09:25:00,1.911,1.91107,1.91047,1.91047,32000000.0
2007-11-30 09:26:00,1.91081,1.91115,1.91064,1.9108,29000000.0
2007-11-30 09:27:00,1.91066,1.91101,1.91044,1.91045,55000000.0
2007-11-30 09:28:00,1.91038,1.91057,1.90976,1.90976,46000000.0
2007-11-30 09:29:00,1.91,1.91004,1.90989,1.90998,32000000.0
2007-11-30 09:30:00,1.91011,1.91049,1.91009,1.91035,24000000.0
2007-11-30 09:31:00,1.91052,1.9108,1.91052,1.91056,18000000.0
2007-11-30 09:32:00,1.91048,1.91048,1.91014,1.91014,35000000.0
2007-11-30 09:33:00,1.91022,1.91093,1.9101,1.91093,43000000.0
2007-11-30 09:34:00,1.91097,1.91097,1.91069,1.91069,31000000.0
2007-11-30 09:35:00,1.9108,1.9108,1.91027,1.91027,47000000.0
2007-11-30 09:36:00,1.91048,1.91063,1.9104,1.91059,34000000.0
2007-11-30 09:37:00,1.91058,1.91062,1.91042,1.9106,49000000.0
2007-11-30 09:38:00,1.91079,1.91095,1.91079,1.91088,37000000.0
2007-11-30 09:39:00,1.91106,1.91144,1.91106,1.9111,61000000.0
2007-11-30 09:40:00,1.91072,1.91072,1.90855,1.90881,46000000.0
2007-11-30 09:41:00,1.90892,1.90964,1.90892,1.90964,33000000.0
2007-11-30 09:42:00,1.90981,1.90995,1.90968,1.90973,60000000.0
2007-11-30 09:43:00,1.90976,1.91014,1.90974,1.9098,66000000.0
2007-11-30 09:44:00,1.9091,1.9091,1.90844,1.90844,21000000.0
2007-11-30 09:45:00,1.90831,1.90831,1.90798,1.90823,22000000.0
2007-11-30 09:46:00,1.90811,1.90824,1.90779,1.90779,30000000.0
2007-11-30 09:47:00,1.90785,1.90821,1.90785,1.90799,24000000.0
2007-11-30 09:48:00,1.90787,1.90787,1.90744,1.90744,34000000.0
2007-11-30 09:49:00,1.90774,1.90774,1.90711,1.90711,26000000.0
2007-11-30 09:50:00,1.90654,1.90679,1.90649,1.90677,34000000.0
2007-11-30 09:51:00,1.90696,1.9074,1.90696,1.90737,56000000.0
2007-11-30 09:52:00,1.90692,1.90822,1.90692,1.90764,38000000.0
2007-11-30 09:53:00,1.90813,1.90826,1.90813,1.90826,32000000.0
2007-11-30 09:54:00,1.90834,1.90848,1.90822,1.90848,36000000.0
2007-11-30 09:55:00,1.90854,1.90854,1.90821,1.90844,38000000.0
2007-11-30 09:56:00,1.90862,1.90884,1.90862,1.90863,38000000.0
2007-11-30 09:57:00,1.90884,1.90903,1.90866,1.90881,30000000.0
2007-11-30 09:58:00,1.90891,1.90919,1.90891,1.90919,52000000.0
2007-11-30 09:59:00,1.91001,1.9104,1.90994,1.90994,32000000.0
2007-11-30 10:00:00,1.90965,1.90965,1.90892,1.90892,39000000.0
2007-11-30 10:01:00,1.90884,1.90884,1.9078,1.9078,44000000.0
2007-11-30 10:02:00,1.90774,1.9079,1.90771,1.90777,34000000.0
2007-11-30 10:03:00,1.90768,1.90795,1.90768,1.90795,47000000.0
2007-11-30 10:04:00,1.90794,1.90794,1.90773,1.90773,32000000.0
2007-11-30 10:05:00,1.90756,1.90756,1.90717,1.9072,32000000.0
2007-11-30 10:06:00,1.90761,1.90765,1.9075,1.9075,42000000.0
2007-11-30 10:07:00,1.90748,1.90772,1.90748,1.90762,51000000.0
2007-11-30 10:08:00,1.90763,1.90768,1.90739,1.90758,54000000.0
2007-11-30 10:09:00,1.90786,1.90859,1.90786,1.90859,53000000.0
2007-11-30 10:10:00,1.90875,1.90902,1.90868,1.90902,72000000.0
2007-11-30 10:11:00,1.90911,1.90939,1.90911,1.90926,61000000.0
2007-11-30 10:12:00,1.90902,1.90906,1.90888,1.90898,65000000.0
2007-11-30 10:13:00,1.90892,1.90902,1.90891,1.90897,56000000.0
2007-11-30 10:14:00,1.9093,1.90934,1.90917,1.90934,49000000.0
2007-11-30 10:15:00,1.90918,1.90964,1.909,1.90964,46000000.0
2007-11-30 10:16:00,1.9103,1.9103,1.91001,1.91001,33000000.0
2007-11-30 10:17:00,1.90997,1.91021,1.90959,1.91021,37000000.0
2007-11-30 10:18:00,1.9103,1.9103,1.9094,1.9094,50000000.0
2007-11-30 10:19:00,1.90977,1.9098,1.90963,1.90974,59000000.0
2007-11-30 10:20:00,1.90971,1.90971,1.90797,1.9095,41000000.0
2007-11-30 10:21:00,1.90958,1.90958,1.90927,1.90927,44000000.0
2007-11-30 10:22:00,1.90922,1.90928,1.90907,1.90907,47000000.0
2007-11-30 10:23:00,1.90888,1.90888,1.90856,1.90865,58000000.0
2007-11-30 10:24:00,1.90875,1.9088,1.90843,1.90843,43000000.0
2007-11-30 10:25:00,1.90884,1.90927,1.90877,1.90917,60000000.0
2007-11-30 10:26:00,1.90848,1.90848,1.90737,1.90737,64000000.0
2007-11-30 10:27:00,1.90806,1.9087,1.90806,1.90858,54000000.0
2007-11-30 10:28:00,1.90846,1.90869,1.90831,1.90864,62000000.0
2007-11-30 10:29:00,1.90907,1.90931,1.90907,1.90927,61000000.0
2007-11-30 10:30:00,1.90978,1.90998,1.90966,1.90983,36000000.0
2007-11-30 10:31:00,1.91033,1.91167,1.91033,1.91167,39000000.0
2007-11-30 10:32:00,1.91197,1.91197,1.91062,1.91063,44000000.0
2007-11-30 10:33:00,1.91037,1.91076,1.91,1.9105,18000000.0
2007-11-30 10:34:00,1.91083,1.91129,1.91083,1.91116,20000000.0
2007-11-30 10:35:00,1.91113,1.91124,1.91102,1.91114,23000000.0
2007-11-30 10:36:00,1.9109,1.91095,1.91072,1.91088,32000000.0
2007-11-30 10:37:00,1.9109,1.91106,1.91087,1.91106,30000000.0
2007-11-30 10:38:00,1.91104,1.91127,1.91104,1.91127,26000000.0
2007-11-30 10:39:00,1.91129,1.91135,1.9112,1.9112,29000000.0
2007-11-30 10:40:00,1.91122,1.91148,1.91122,1.91122,19000000.0
2007-11-30 10:41:00,1.91095,1.91095,1.91071,1.91071,29000000.0
2007-11-30 10:42:00,1.91049,1.91091,1.91049,1.91091,38000000.0
2007-11-30 10:43:00,1.91118,1.91118,1.91087,1.91096,27000000.0
2007-11-30 10:44:00,1.91101,1.91105,1.91069,1.91096,26000000.0
2007-11-30 10:45:00,1.91123,1.91137,1.91106,1.91115,27000000.0
2007-11-30 10:46:00,1.91117,1.9112,1.91096,1.91106,35000000.0
2007-11-30 10:47:00,1.91084,1.91111,1.91062,1.91098,23000000.0
2007-11-30 10:48:00,1.91103,1.91118,1.91102,1.91113,44000000.0
2007-11-30 10:49:00,1.91138,1.9114,1.91122,1.9114,36000000.0
2007-11-30 10:50:00,1.91172,1.91172,1.9113,1.91134,47000000.0
2007-11-30 10:51:00,1.911,1.91122,1.91082,1.91115,45000000.0
2007-11-30 10:52:00,1.91124,1.91185,1.91124,1.91185,33000000.0
2007-11-30 10:53:00,1.91195,1.91211,1.9119,1.9119,46000000.0
2007-11-30 10:54:00,1.91212,1.91214,1.91202,1.91208,35000000.0
2007-11-30 10:55:00,1.91203,1.91229,1.91203,1.91212,37000000.0
2007-11-30 10:56:00,1.91149,1.91149,1.91052,1.91052,33000000.0
2007-11-30 10:57:00,1.9104,1.91095,1.9104,1.91095,33000000.0
2007-11-30 10:58:00,1.91087,1.91089,1.91063,1.91089,26000000.0
2007-11-30 10:59:00,1.91084,1.91084,1.91058,1.91058,47000000.0
2007-11-30 11:00:00,1.91083,1.91124,1.91083,1.911,39000000.0
2007-11-30 11:01:00,1.91074,1.91074,1.91039,1.91042,45000000.0
2007-11-30 11:02:00,1.91008,1.91008,1.90955,1.90955,17000000.0
2007-11-30 11:03:00,1.90993,1.91005,1.90987,1.90994,37000000.0
2007-11-30 11:04:00,1.91007,1.91018,1.91001,1.91015,40000000.0
2007-11-30 11:05:00,1.91033,1.91044,1.91019,1.91019,18000000.0
2007-11-30 11:06:00,1.91058,1.91128,1.91058,1.91112,19000000.0
2007-11-30 11:07:00,1.91103,1.91121,1.91074,1.91074,30000000.0
2007-11-30 11:08:00,1.91049,1.91056,1.91045,1.91045,30000000.0
2007-11-30 11:09:00,1.91038,1.91064,1.91032,1.91045,45000000.0
2007-11-30 11:10:00,1.91058,1.91077,1.91053,1.91077,35000000.0
2007-11-30 11:11:00,1.91045,1.91051,1.91032,1.91039,46000000.0
2007-11-30 11:12:00,1.91043,1.91053,1.91025,1.91037,55000000.0
2007-11-30 11:13:00,1.91021,1.91026,1.90989,1.91022,59000000.0
2007-11-30 11:14:00,1.90977,1.90986,1.90914,1.90935,41000000.0
2007-11-30 11:15:00,1.90931,1.90931,1.90892,1.90896,34000000.0
2007-11-30 11:16:00,1.90879,1.90887,1.9085,1.90853,20000000.0
2007-11-30 11:17:00,1.9086,1.90869,1.9083,1.9083,57000000.0
2007-11-30 11:18:00,1.90686,1.90699,1.90651,1.90688,44000000.0
2007-11-30 11:19:00,1.90743,1.90754,1.90721,1.90741,63000000.0
2007-11-30 11:20:00,1.90772,1.90775,1.90737,1.90775,43000000.0
2007-11-30 11:21:00,1.90791,1.90791,1.9077,1.90776,34000000.0
2007-11-30 11:22:00,1.90771,1.90781,1.90759,1.90775,56000000.0
2007-11-30 11:23:00,1.90783,1.90783,1.90757,1.9077,43000000.0
2007-11-30 11:24:00,1.90768,1.90768,1.90741,1.90752,53000000.0
2007-11-30 11:25:00,1.9075,1.90774,1.9075,1.90754,29000000.0
2007-11-30 11:26:00,1.90762,1.90771,1.90747,1.90747,41000000.0
2007-11-30 11:27:00,1.90721,1.90732,1.90699,1.90699,34000000.0
2007-11-30 11:28:00,1.90705,1.90729,1.90702,1.90722,36000000.0
2007-11-30 11:29:00,1.90714,1.90715,1.90692,1.90712,43000000.0
2007-11-30 11:30:00,1.9073,1.9077,1.9073,1.90758,24000000.0
2007-11-30 11:31:00,1.90769,1.90776,1.90762,1.90772,34000000.0
2007-11-30 11:32:00,1.90796,1.90796,1.90781,1.90782,46000000.0
2007-11-30 11:33:00,1.90778,1.90797,1.90777,1.9078,41000000.0
2007-11-30 11:34:00,1.90755,1.90755,1.90701,1.90722,28000000.0
2007-11-30 11:35:00,1.90707,1.9071,1.90688,1.90697,44000000.0
2007-11-30 11:36:00,1.9072,1.9072,1.90693,1.90703,48000000.0
2007-11-30 11:37:00,1.90726,1.90783,1.9072,1.90783,50000000.0
2007-11-30 11:38:00,1.90765,1.90769,1.90753,1.90762,37000000.0
2007-11-30 11:39:00,1.90774,1.90788,1.90758,1.90772,52000000.0
2007-11-30 11:40:00,1.90763,1.90763,1.90697,1.90697,27000000.0
2007-11-30 11:41:00,1.90684,1.90702,1.9068,1.90696,49000000.0
2007-11-30 11:42:00,1.90771,1.90861,1.90771,1.90861,22000000.0
2007-11-30 11:43:00,1.90871,1.90872,1.90817,1.90827,45000000.0
2007-11-30 11:44:00,1.90826,1.90837,1.90822,1.9083,42000000.0
2007-11-30 11:45:00,1.90848,1.90888,1.90848,1.90888,41000000.0
2007-11-30 11:46:00,1.90825,1.90865,1.90825,1.90837,38000000.0
2007-11-30 11:47:00,1.90825,1.90831,1.90815,1.90831,22000000.0
2007-11-30 11:48:00,1.9082,1.90916,1.9082,1.90916,27000000.0
2007-11-30 11:49:00,1.90924,1.90954,1.90924,1.90954,41000000.0
2007-11-30 11:50:00,1.90964,1.9097,1.90947,1.90963,44000000.0
2007-11-30 11:51:00,1.90979,1.90993,1.90978,1.90984,37000000.0
2007-11-30 11:52:00,1.90986,1.90995,1.90982,1.90982,37000000.0
2007-11-30 11:53:00,1.90989,1.91014,1.90987,1.91014,33000000.0
2007-11-30 11:54:00,1.91,1.91001,1.90969,1.90969,37000000.0
2007-11-30 11:55:00,1.90961,1.90965,1.90943,1.90943,38000000.0
2007-11-30 11:56:00,1.90904,1.90904,1.90872,1.9088,51000000.0
2007-11-30 11:57:00,1.90825,1.90825,1.90801,1.90806,29000000.0
2007-11-30 11:58:00,1.90818,1.90818,1.90739,1.90739,31000000.0
2007-11-30 11:59:00,1.9073,1.90766,1.90719,1.90766,51000000.0
2007-11-30 12:00:00,1.90755,1.908,1.90755,1.90782,23000000.0
2007-11-30 12:01:00,1.90733,1.90733,1.90692,1.90724,24000000.0
2007-11-30 12:02:00,1.90741,1.90744,1.90666,1.90666,34000000.0
2007-11-30 12:03:00,1.9064,1.9068,1.90585,1.9068,36000000.0
2007-11-30 12:04:00,1.90727,1.90727,1.90655,1.90666,33000000.0
2007-11-30 12:05:00,1.90647,1.90647,1.90619,1.90632,26000000.0
2007-11-30 12:06:00,1.90638,1.90699,1.90638,1.90699,15000000.0
2007-11-30 12:07:00,1.907,1.90733,1.907,1.9073,23000000.0
2007-11-30 12:08:00,1.90759,1.90759,1.90684,1.90684,37000000.0
2007-11-30 12:09:00,1.9068,1.90693,1.9068,1.90693,11000000.0
2007-11-30 12:10:00,1.907,1.90718,1.907,1.90707,25000000.0
2007-11-30 12:11:00,1.90721,1.90756,1.90721,1.90755,33000000.0
2007-11-30 12:12:00,1.90772,1.90815,1.90772,1.90815,31000000.0
2007-11-30 12:13:00,1.90837,1.90844,1.90832,1.90837,24000000.0
2007-11-30 12:14:00,1.90826,1.90826,1.90784,1.90807,36000000.0
2007-11-30 12:15:00,1.90819,1.90844,1.90819,1.90844,29000000.0
2007-11-30 12:16:00,1.9088,1.90962,1.9088,1.90935,30000000.0
2007-11-30 12:17:00,1.90942,1.91002,1.90942,1.91002,41000000.0
2007-11-30 12:18:00,1.90983,1.90983,1.90902,1.90926,43000000.0
2007-11-30 12:19:00,1.90903,1.90906,1.90891,1.90891,37000000.0
2007-11-30 12:20:00,1.9086,1.90865,1.90842,1.90857,40000000.0
2007-11-30 12:21:00,1.90859,1.90915,1.90859,1.90901,61000000.0
2007-11-30 12:22:00,1.90911,1.9096,1.90911,1.9096,24000000.0
2007-11-30 12:23:00,1.90973,1.90973,1.90908,1.90908,23000000.0
2007-11-30 12:24:00,1.90921,1.90968,1.90919,1.90968,30000000.0
2007-11-30 12:25:00,1.90962,1.90975,1.90962,1.90975,22000000.0
2007-11-30 12:26:00,1.90996,1.90996,1.90966,1.90966,32000000.0
2007-11-30 12:27:00,1.90961,1.90969,1.90958,1.90958,25000000.0
2007-11-30 12:28:00,1.90966,1.90989,1.90964,1.90964,58000000.0
2007-11-30 12:29:00,1.91013,1.91108,1.90845,1.90845,71000000.0
2007-11-30 12:30:00,1.91011,1.91072,1.90841,1.91072,47000000.0
2007-11-30 12:31:00,1.91048,1.91064,1.91043,1.91054,55000000.0
2007-11-30 12:32:00,1.91088,1.91088,1.9105,1.9105,32000000.0
2007-11-30 12:33:00,1.91052,1.91054,1.91046,1.91052,40000000.0
2007-11-30 12:34:00,1.91062,1.91062,1.91038,1.91038,14000000.0
2007-11-30 12:35:00,1.91049,1.91075,1.91049,1.91075,20000000.0
2007-11-30 12:36:00,1.91062,1.91071,1.9105,1.91067,36000000.0
2007-11-30 12:37:00,1.91061,1.91061,1.91033,1.91033,22000000.0
2007-11-30 12:38:00,1.91033,1.91033,1.90994,1.90994,12000000.0
2007-11-30 12:39:00,1.90982,1.90987,1.90981,1.90984,20000000.0
2007-11-30 12:40:00,1.90971,1.90971,1.90965,1.90965,16000000.0
2007-11-30 12:41:00,1.90958,1.9098,1.90958,1.9098,10000000.0
2007-11-30 12:42:00,1.91023,1.91023,1.90989,1.90995,26000000.0
2007-11-30 12:43:00,1.91007,1.91037,1.91007,1.91033,9000000.0
2007-11-30 12:44:00,1.91063,1.91087,1.91063,1.91068,21000000.0
2007-11-30 12:45:00,1.91072,1.9109,1.91067,1.91076,30000000.0
2007-11-30 12:46:00,1.91075,1.91096,1.9107,1.91096,41000000.0
2007-11-30 12:47:00,1.91156,1.9117,1.9115,1.91165,26000000.0
2007-11-30 12:48:00,1.91159,1.91159,1.91133,1.91146,27000000.0
2007-11-30 12:49:00,1.91166,1.91166,1.91125,1.91125,36000000.0
2007-11-30 12:50:00,1.91128,1.91154,1.91087,1.91087,34000000.0
2007-11-30 12:51:00,1.9102,1.9108,1.91003,1.91056,25000000.0
2007-11-30 12:52:00,1.91078,1.91078,1.91047,1.91047,26000000.0
2007-11-30 12:53:00,1.91056,1.91075,1.91056,1.91063,16000000.0
2007-11-30 12:54:00,1.91071,1.91071,1.91036,1.91036,28000000.0
2007-11-30 12:55:00,1.9103,1.91071,1.91024,1.91024,29000000.0
2007-11-30 12:56:00,1.91019,1.9102,1.90995,1.90995,30000000.0
2007-11-30 12:57:00,1.9096,1.91018,1.9096,1.91014,26000000.0
2007-11-30 12:58:00,1.91038,1.91061,1.91035,1.91061,14000000.0
2007-11-30 12:59:00,1.91059,1.9107,1.91043,1.91043,32000000.0
2007-11-30 13:00:00,1.91034,1.9106,1.91032,1.9106,20000000.0
2007-11-30 13:01:00,1.91069,1.91069,1.91046,1.91067,31000000.0
2007-11-30 13:02:00,1.91097,1.91097,1.91069,1.91069,12000000.0
2007-11-30 13:03:00,1.9107,1.91085,1.91068,1.9107,21000000.0
2007-11-30 13:04:00,1.91091,1.91093,1.91082,1.91085,7000000.0
2007-11-30 13:05:00,1.91085,1.911,1.91079,1.911,17000000.0
2007-11-30 13:06:00,1.91098,1.91098,1.91054,1.91054,22000000.0
2007-11-30 13:07:00,1.91035,1.91035,1.90998,1.91007,17000000.0
2007-11-30 13:08:00,1.91038,1.91046,1.91024,1.91024,37000000.0
2007-11-30 13:09:00,1.90992,1.90992,1.90961,1.90961,33000000.0
2007-11-30 13:10:00,1.90939,1.90955,1.90931,1.90937,32000000.0
2007-11-30 13:11:00,1.90947,1.90947,1.9093,1.90938,21000000.0
2007-11-30 13:12:00,1.90948,1.91012,1.90948,1.91012,7000000.0
2007-11-30 13:13:00,1.91005,1.91029,1.90984,1.90984,11000000.0
2007-11-30 13:14:00,1.90967,1.90967,1.90921,1.90935,33000000.0
2007-11-30 13:15:00,1.90946,1.90971,1.90946,1.90971,25000000.0
2007-11-30 13:16:00,1.90978,1.90978,1.9096,1.90978,20000000.0
2007-11-30 13:17:00,1.90986,1.91005,1.90981,1.91005,19000000.0
2007-11-30 13:18:00,1.91015,1.91017,1.91009,1.91009,41000000.0
2007-11-30 13:19:00,1.91007,1.91011,1.90997,1.91003,36000000.0
2007-11-30 13:20:00,1.91012,1.91013,1.91006,1.91013,36000000.0
2007-11-30 13:21:00,1.91032,1.91058,1.91023,1.91058,54000000.0
2007-11-30 13:22:00,1.91056,1.91072,1.91039,1.91072,41000000.0
2007-11-30 13:23:00,1.91076,1.91081,1.9106,1.9106,11000000.0
2007-11-30 13:24:00,1.91047,1.91048,1.91034,1.91034,23000000.0
2007-11-30 13:25:00,1.91009,1.91031,1.91009,1.91025,25000000.0
2007-11-30 13:26:00,1.91023,1.91046,1.91006,1.91046,20000000.0
2007-11-30 13:27:00,1.91065,1.91065,1.91025,1.91025,32000000.0
2007-11-30 13:28:00,1.91021,1.91034,1.9101,1.9101,26000000.0
2007-11-30 13:29:00,1.91044,1.91047,1.91033,1.91033,25000000.0
2007-11-30 13:30:00,1.91009,1.91009,1.90978,1.90988,16000000.0
2007-11-30 13:31:00,1.90986,1.90987,1.90963,1.90977,21000000.0
2007-11-30 13:32:00,1.90931,1.90944,1.90901,1.90901,28000000.0
2007-11-30 13:33:00,1.90891,1.90896,1.90875,1.90896,18000000.0
2007-11-30 13:34:00,1.9087,1.90889,1.90862,1.90883,35000000.0
2007-11-30 13:35:00,1.90859,1.90888,1.90854,1.90888,10000000.0
2007-11-30 13:36:00,1.90842,1.90843,1.90799,1.90799,40000000.0
2007-11-30 13:37:00,1.90781,1.90787,1.90759,1.90786,22000000.0
2007-11-30 13:38:00,1.90802,1.90817,1.90796,1.90806,39000000.0
2007-11-30 13:39:00,1.9085,1.909,1.9085,1.909,32000000.0
2007-11-30 13:40:00,1.90911,1.90911,1.90852,1.90852,35000000.0
2007-11-30 13:41:00,1.90855,1.90869,1.90855,1.90856,27000000.0
2007-11-30 13:42:00,1.90857,1.90873,1.90853,1.90853,32000000.0
2007-11-30 13:43:00,1.90867,1.90907,1.90867,1.90902,26000000.0
2007-11-30 13:44:00,1.90912,1.90912,1.90851,1.90851,25000000.0
2007-11-30 13:45:00,1.90838,1.90855,1.90838,1.90853,21000000.0
2007-11-30 13:46:00,1.90855,1.90873,1.90847,1.90847,13000000.0
2007-11-30 13:47:00,1.90852,1.9086,1.90833,1.90833,22000000.0
2007-11-30 13:48:00,1.90848,1.90889,1.90848,1.90878,21000000.0
2007-11-30 13:49:00,1.90877,1.90898,1.90869,1.90869,24000000.0
2007-11-30 13:50:00,1.90873,1.9089,1.90862,1.9089,27000000.0
2007-11-30 13:51:00,1.90965,1.90965,1.90936,1.90936,27000000.0
2007-11-30 13:52:00,1.90935,1.90959,1.90935,1.90952,31000000.0
2007-11-30 13:53:00,1.90945,1.90945,1.90917,1.90933,31000000.0
2007-11-30 13:54:00,1.90932,1.90935,1.90913,1.90913,28000000.0
2007-11-30 13:55:00,1.90919,1.90933,1.90917,1.90928,33000000.0
2007-11-30 13:56:00,1.90926,1.9093,1.90917,1.90921,23000000.0
2007-11-30 13:57:00,1.90883,1.90904,1.90883,1.90904,19000000.0
2007-11-30 13:58:00,1.90931,1.91011,1.90931,1.91011,30000000.0
2007-11-30 13:59:00,1.91025,1.91085,1.91025,1.91085,39000000.0
2007-11-30 14:00:00,1.91099,1.91221,1.91099,1.91221,30000000.0
2007-11-30 14:01:00,1.91193,1.91224,1.91193,1.91204,16000000.0
2007-11-30 14:02:00,1.91201,1.91206,1.91177,1.91205,34000000.0
2007-11-30 14:03:00,1.91207,1.91207,1.91188,1.91204,24000000.0
2007-11-30 14:04:00,1.91233,1.91233,1.91218,1.91218,20000000.0
2007-11-30 14:05:00,1.912,1.912,1.91165,1.91167,31000000.0
2007-11-30 14:06:00,1.91147,1.91177,1.91147,1.91174,28000000.0
2007-11-30 14:07:00,1.91215,1.91252,1.91215,1.91232,32000000.0
2007-11-30 14:08:00,1.91246,1.91246,1.91214,1.91214,22000000.0
2007-11-30 14:09:00,1.91201,1.91212,1.91191,1.91212,15000000.0
2007-11-30 14:10:00,1.91183,1.91198,1.91168,1.91198,24000000.0
2007-11-30 14:11:00,1.91176,1.91182,1.91116,1.91116,22000000.0
2007-11-30 14:12:00,1.91105,1.91121,1.91099,1.91119,17000000.0
2007-11-30 14:13:00,1.91119,1.91143,1.91111,1.91111,19000000.0
2007-11-30 14:14:00,1.91063,1.91063,1.90975,1.90975,22000000.0
2007-11-30 14:15:00,1.90943,1.9097,1.90936,1.9097,26000000.0
2007-11-30 14:16:00,1.90961,1.90968,1.90947,1.90951,10000000.0
2007-11-30 14:17:00,1.90948,1.90948,1.90905,1.90905,8000000.0
2007-11-30 14:18:00,1.90912,1.90912,1.90846,1.90846,13000000.0
2007-11-30 14:19:00,1.90861,1.90871,1.90853,1.90854,29000000.0
2007-11-30 14:20:00,1.90837,1.90837,1.90747,1.90747,15000000.0
2007-11-30 14:21:00,1.90731,1.90743,1.90721,1.90721,18000000.0
2007-11-30 14:22:00,1.90707,1.90707,1.9068,1.9068,10000000.0
2007-11-30 14:23:00,1.90649,1.90649,1.90626,1.90626,24000000.0
2007-11-30 14:24:00,1.90646,1.90659,1.9063,1.90658,17000000.0
2007-11-30 14:25:00,1.90682,1.90707,1.90682,1.90707,31000000.0
2007-11-30 14:26:00,1.90706,1.90707,1.9069,1.9069,14000000.0
2007-11-30 14:27:00,1.90678,1.90687,1.90666,1.90687,14000000.0
2007-11-30 14:28:00,1.90652,1.9067,1.90625,1.90669,9000000.0
2007-11-30 14:29:00,1.90689,1.90712,1.90689,1.90712,7000000.0
2007-11-30 14:30:00,1.90721,1.90751,1.90721,1.90751,17000000.0
2007-11-30 14:31:00,1.90744,1.90751,1.90737,1.90751,21000000.0
2007-11-30 14:32:00,1.90741,1.90741,1.9072,1.90728,8000000.0
2007-11-30 14:33:00,1.90737,1.90744,1.90726,1.90744,10000000.0
2007-11-30 14:34:00,1.90729,1.90735,1.90719,1.90723,11000000.0
2007-11-30 14:35:00,1.90736,1.90744,1.90736,1.90744,7000000.0
2007-11-30 14:36:00,1.9071,1.9071,1.90671,1.90681,8000000.0
2007-11-30 14:37:00,1.90649,1.90657,1.90624,1.90657,11000000.0
2007-11-30 14:38:00,1.90669,1.90699,1.90654,1.90691,7000000.0
2007-11-30 14:39:00,1.90756,1.90764,1.90723,1.90764,8000000.0
2007-11-30 14:40:00,1.90747,1.90747,1.90661,1.90661,8000000.0
2007-11-30 14:41:00,1.90673,1.90689,1.90653,1.90684,10000000.0
2007-11-30 14:42:00,1.90678,1.90678,1.90577,1.90639,9000000.0
2007-11-30 14:43:00,1.90663,1.90665,1.90647,1.90665,8000000.0
2007-11-30 14:44:00,1.90747,1.90756,1.90731,1.90731,8000000.0
2007-11-30 14:45:00,1.90707,1.90707,1.90684,1.90691,7000000.0
2007-11-30 14:46:00,1.90704,1.90739,1.90687,1.90739,9000000.0
2007-11-30 14:47:00,1.90728,1.90767,1.90713,1.90752,8000000.0
2007-11-30 14:48:00,1.9076,1.908,1.90741,1.908,8000000.0
2007-11-30 14:49:00,1.90809,1.90838,1.90809,1.90815,9000000.0
2007-11-30 14:50:00,1.90824,1.90834,1.90787,1.90805,7000000.0
2007-11-30 14:51:00,1.90813,1.90842,1.90806,1.90842,10000000.0
2007-11-30 14:52:00,1.90862,1.90871,1.90855,1.90855,7000000.0
2007-11-30 14:53:00,1.90838,1.90838,1.90806,1.90818,7000000.0
2007-11-30 14:54:00,1.90812,1.90816,1.90798,1.90813,8000000.0
2007-11-30 14:55:00,1.90764,1.90764,1.90743,1.90752,7000000.0
2007-11-30 14:56:00,1.90783,1.90809,1.90778,1.90788,8000000.0
2007-11-30 14:57:00,1.90778,1.90782,1.90762,1.90782,7000000.0
2007-11-30 14:58:00,1.90816,1.90847,1.90814,1.90837,8000000.0
2007-11-30 14:59:00,1.9091,1.90989,1.9091,1.90989,8000000.0
2007-11-30 15:00:00,1.91007,1.91007,1.9098,1.9098,7000000.0
2007-11-30 15:01:00,1.90975,1.90996,1.90975,1.9098,8000000.0
2007-11-30 15:02:00,1.90975,1.90981,1.90962,1.90981,7000000.0
2007-11-30 15:03:00,1.90999,1.91015,1.90996,1.90996,7000000.0
2007-11-30 15:04:00,1.90987,1.90987,1.90868,1.90868,8000000.0
2007-11-30 15:05:00,1.9089,1.90893,1.90868,1.90893,7000000.0
2007-11-30 15:06:00,1.90904,1.90904,1.90879,1.90895,8000000.0
2007-11-30 15:07:00,1.90869,1.90903,1.90833,1.90903,11000000.0
2007-11-30 15:08:00,1.90884,1.90919,1.90881,1.90919,8000000.0
2007-11-30 15:09:00,1.90906,1.90915,1.90903,1.90904,7000000.0
2007-11-30 15:10:00,1.90885,1.90893,1.90877,1.90877,7000000.0
2007-11-30 15:11:00,1.90879,1.90913,1.90879,1.9089,11000000.0
2007-11-30 15:12:00,1.90924,1.90939,1.90913,1.90924,10000000.0
2007-11-30 15:13:00,1.90926,1.90971,1.90926,1.9097,9000000.0
2007-11-30 15:14:00,1.90969,1.90974,1.90933,1.9096,10000000.0
2007-11-30 15:15:00,1.90948,1.9097,1.90948,1.90968,8000000.0
2007-11-30 15:16:00,1.90944,1.91009,1.90944,1.91009,9000000.0
2007-11-30 15:17:00,1.91061,1.91096,1.91061,1.91096,9000000.0
2007-11-30 15:18:00,1.91096,1.91096,1.91062,1.91062,8000000.0
2007-11-30 15:19:00,1.91046,1.91101,1.91046,1.91087,7000000.0
2007-11-30 15:20:00,1.91074,1.91106,1.91074,1.91097,9000000.0
2007-11-30 15:21:00,1.9111,1.91121,1.91093,1.91108,8000000.0
2007-11-30 15:22:00,1.91124,1.91124,1.91106,1.91106,9000000.0
2007-11-30 15:23:00,1.91121,1.91137,1.91118,1.91137,8000000.0
2007-11-30 15:24:00,1.91074,1.91074,1.91034,1.9106,8000000.0
2007-11-30 15:25:00,1.91057,1.91058,1.91025,1.91025,7000000.0
2007-11-30 15:26:00,1.91022,1.91035,1.91019,1.91019,7000000.0
2007-11-30 15:27:00,1.90996,1.90998,1.90982,1.90982,7000000.0
2007-11-30 15:28:00,1.91033,1.91052,1.91032,1.91037,11000000.0
2007-11-30 15:29:00,1.91047,1.91077,1.91044,1.91077,7000000.0
2007-11-30 15:30:00,1.9104,1.91066,1.9101,1.91066,9000000.0
2007-11-30 15:31:00,1.91063,1.9108,1.91056,1.91061,9000000.0
2007-11-30 15:32:00,1.91054,1.91054,1.91006,1.91006,10000000.0
2007-11-30 15:33:00,1.90994,1.90994,1.9093,1.9093,8000000.0
2007-11-30 15:34:00,1.90929,1.90974,1.90929,1.90974,9000000.0
2007-11-30 15:35:00,1.9097,1.91031,1.90958,1.91031,7000000.0
2007-11-30 15:36:00,1.91161,1.91184,1.91161,1.91176,7000000.0
2007-11-30 15:37:00,1.91201,1.91214,1.9118,1.91184,8000000.0
2007-11-30 15:38:00,1.90997,1.91244,1.90997,1.91188,7000000.0
2007-11-30 15:39:00,1.91178,1.91199,1.91168,1.91199,10000000.0
2007-11-30 15:40:00,1.91175,1.91175,1.91086,1.91086,9000000.0
2007-11-30 15:41:00,1.91101,1.91101,1.91079,1.91084,11000000.0
2007-11-30 15:42:00,1.91075,1.91086,1.91027,1.91027,8000000.0
2007-11-30 15:43:00,1.91005,1.91013,1.90981,1.91001,8000000.0
2007-11-30 15:44:00,1.90986,1.90986,1.90951,1.90963,8000000.0
2007-11-30 15:45:00,1.90974,1.90986,1.90966,1.90966,8000000.0
2007-11-30 15:46:00,1.9097,1.90987,1.90944,1.90975,10000000.0
2007-11-30 15:47:00,1.91001,1.9101,1.90885,1.90885,7000000.0
2007-11-30 15:48:00,1.90892,1.90895,1.90876,1.90894,7000000.0
2007-11-30 15:49:00,1.90883,1.909,1.90877,1.909,8000000.0
2007-11-30 15:50:00,1.90881,1.90881,1.90788,1.90801,8000000.0
2007-11-30 15:51:00,1.90902,1.90913,1.90889,1.90889,9000000.0
2007-11-30 15:52:00,1.90876,1.90876,1.90823,1.90834,7000000.0
2007-11-30 15:53:00,1.90806,1.90832,1.90806,1.90832,7000000.0
2007-11-30 15:54:00,1.90831,1.90833,1.90811,1.90817,11000000.0
2007-11-30 15:55:00,1.90822,1.90843,1.90801,1.90843,9000000.0
2007-11-30 15:56:00,1.90861,1.90879,1.90855,1.90855,7000000.0
2007-11-30 15:57:00,1.90855,1.90855,1.90815,1.90845,10000000.0
2007-11-30 15:58:00,1.90802,1.90843,1.90783,1.90843,10000000.0
2007-11-30 15:59:00,1.90825,1.90827,1.90788,1.90788,7000000.0
2007-11-30 16:00:00,1.90824,1.90842,1.90821,1.90826,7000000.0
2007-11-30 16:01:00,1.90811,1.90811,1.90778,1.90799,9000000.0
2007-11-30 16:02:00,1.9083,1.90867,1.9083,1.90862,8000000.0
2007-11-30 16:03:00,1.90832,1.90868,1.90832,1.90868,11000000.0
2007-11-30 16:04:00,1.90874,1.90889,1.90874,1.90887,8000000.0
2007-11-30 16:05:00,1.90878,1.90878,1.90802,1.90802,9000000.0
2007-11-30 16:06:00,1.90776,1.90779,1.90735,1.90746,10000000.0
2007-11-30 16:07:00,1.90727,1.90727,1.90616,1.90616,10000000.0
2007-11-30 16:08:00,1.90624,1.90624,1.90586,1.9062,8000000.0
2007-11-30 16:09:00,1.90613,1.90664,1.90613,1.90664,7000000.0
2007-11-30 16:10:00,1.9066,1.90665,1.90646,1.90656,7000000.0
2007-11-30 16:11:00,1.90595,1.90595,1.90544,1.90583,10000000.0
2007-11-30 16:12:00,1.90597,1.90597,1.90566,1.90566,9000000.0
2007-11-30 16:13:00,1.9055,1.90575,1.90549,1.90564,7000000.0
2007-11-30 16:14:00,1.90635,1.90643,1.90614,1.90614,11000000.0
2007-11-30 16:15:00,1.9065,1.90652,1.90579,1.90579,7000000.0
2007-11-30 16:16:00,1.90572,1.90583,1.90565,1.90579,7000000.0
2007-11-30 16:17:00,1.90585,1.9059,1.90473,1.90473,11000000.0
2007-11-30 16:18:00,1.90524,1.90537,1.90517,1.90537,11000000.0
2007-11-30 16:19:00,1.90537,1.90537,1.90521,1.90526,11000000.0
2007-11-30 16:20:00,1.90517,1.9052,1.90498,1.90517,9000000.0
2007-11-30 16:21:00,1.90534,1.90572,1.90534,1.90572,9000000.0
2007-11-30 16:22:00,1.90579,1.90596,1.90556,1.90596,8000000.0
2007-11-30 16:23:00,1.90622,1.9063,1.90594,1.90597,8000000.0
2007-11-30 16:24:00,1.90588,1.90588,1.90567,1.90585,10000000.0
2007-11-30 16:25:00,1.90591,1.90593,1.90569,1.90578,7000000.0
2007-11-30 16:26:00,1.90577,1.90634,1.90568,1.90634,7000000.0
2007-11-30 16:27:00,1.90678,1.90687,1.90667,1.90687,11000000.0
2007-11-30 16:28:00,1.90701,1.90745,1.90701,1.90745,11000000.0
2007-11-30 16:29:00,1.90737,1.90737,1.90709,1.90727,7000000.0
2007-11-30 16:30:00,1.90718,1.90773,1.90718,1.90773,8000000.0
2007-11-30 16:31:00,1.90782,1.90783,1.90771,1.90771,7000000.0
2007-11-30 16:32:00,1.9076,1.90764,1.90745,1.90745,8000000.0
2007-11-30 16:33:00,1.90732,1.90769,1.90732,1.90769,11000000.0
2007-11-30 16:34:00,1.9076,1.90767,1.90756,1.90765,8000000.0
2007-11-30 16:35:00,1.9076,1.9076,1.90689,1.90689,7000000.0
2007-11-30 16:36:00,1.90691,1.90771,1.90691,1.90771,8000000.0
2007-11-30 16:37:00,1.90763,1.90781,1.90763,1.90769,8000000.0
2007-11-30 16:38:00,1.90764,1.90806,1.90764,1.90806,7000000.0
2007-11-30 16:39:00,1.90769,1.90769,1.90737,1.90737,8000000.0
2007-11-30 16:40:00,1.90765,1.90807,1.90762,1.90801,11000000.0
2007-11-30 16:41:00,1.90822,1.90843,1.90814,1.90831,10000000.0
2007-11-30 16:42:00,1.90803,1.90803,1.90735,1.90735,7000000.0
2007-11-30 16:43:00,1.90807,1.90891,1.90807,1.90891,7000000.0
2007-11-30 16:44:00,1.9091,1.90912,1.90896,1.90904,7000000.0
2007-11-30 16:45:00,1.90953,1.91011,1.90919,1.90919,11000000.0
2007-11-30 16:46:00,1.90913,1.90958,1.90897,1.90958,11000000.0
2007-11-30 16:47:00,1.91033,1.91051,1.91033,1.91038,7000000.0
2007-11-30 16:48:00,1.91076,1.91076,1.90973,1.90984,10000000.0
2007-11-30 16:49:00,1.90985,1.91017,1.90975,1.91017,8000000.0
2007-11-30 16:50:00,1.91032,1.91032,1.91009,1.9103,8000000.0
2007-11-30 16:51:00,1.91037,1.91063,1.9101,1.91063,9000000.0
2007-11-30 16:52:00,1.9108,1.91105,1.9108,1.911,7000000.0
2007-11-30 16:53:00,1.91101,1.91125,1.91094,1.91094,8000000.0
2007-11-30 16:54:00,1.91089,1.91103,1.91,1.91,7000000.0
2007-11-30 16:55:00,1.90968,1.91001,1.90968,1.91001,11000000.0
2007-11-30 16:56:00,1.91013,1.91018,1.90958,1.90958,11000000.0
2007-11-30 16:57:00,1.90959,1.91005,1.90959,1.91005,7000000.0
2007-11-30 16:58:00,1.90995,1.91043,1.90995,1.91011,8000000.0
2007-11-30 16:59:00,1.90881,1.91074,1.90881,1.91074,7000000.0
2007-11-30 17:00:00,1.91124,1.91135,1.91114,1.91114,11000000.0
2007-11-30 17:01:00,1.91114,1.91134,1.91111,1.91111,7000000.0
2007-11-30 17:02:00,1.91095,1.9112,1.91088,1.9112,8000000.0
2007-11-30 17:03:00,1.91157,1.91168,1.90951,1.91142,7000000.0
2007-11-30 17:04:00,1.91217,1.91277,1.91217,1.91275,7000000.0
2007-11-30 17:05:00,1.91302,1.91302,1.91221,1.91286,10000000.0
2007-11-30 17:06:00,1.91258,1.91269,1.91218,1.91269,9000000.0
2007-11-30 17:07:00,1.91247,1.91247,1.91156,1.91156,8000000.0
2007-11-30 17:08:00,1.91208,1.91249,1.91206,1.91249,9000000.0
2007-11-30 17:09:00,1.91281,1.91305,1.91232,1.91305,8000000.0
2007-11-30 17:10:00,1.91332,1.91332,1.91242,1.91243,9000000.0
2007-11-30 17:11:00,1.91238,1.91247,1.91232,1.91243,8000000.0
2007-11-30 17:12:00,1.91244,1.91296,1.91241,1.91296,7000000.0
2007-11-30 17:13:00,1.91304,1.91304,1.91233,1.91233,8000000.0
2007-11-30 17:14:00,1.91244,1.91261,1.91236,1.91242,8000000.0
2007-11-30 17:15:00,1.91265,1.91315,1.91265,1.91285,7000000.0
2007-11-30 17:16:00,1.91341,1.91341,1.9128,1.91302,10000000.0
2007-11-30 17:17:00,1.91263,1.91268,1.91251,1.91268,7000000.0
2007-11-30 17:18:00,1.91246,1.91258,1.91237,1.91245,9000000.0
2007-11-30 17:19:00,1.91202,1.91202,1.91159,1.91198,7000000.0
2007-11-30 17:20:00,1.91163,1.91196,1.91163,1.91163,8000000.0
2007-11-30 17:21:00,1.91137,1.91231,1.91137,1.91198,10000000.0
2007-11-30 17:22:00,1.91189,1.91209,1.91188,1.91197,8000000.0
2007-11-30 17:23:00,1.91208,1.91208,1.91185,1.91191,8000000.0
2007-11-30 17:24:00,1.91205,1.91292,1.91203,1.91292,7000000.0
2007-11-30 17:25:00,1.91264,1.91264,1.91213,1.91236,7000000.0
2007-11-30 17:26:00,1.91265,1.91265,1.91225,1.91225,7000000.0
2007-11-30 17:27:00,1.91192,1.91244,1.91192,1.91244,9000000.0
2007-11-30 17:28:00,1.91264,1.91282,1.91251,1.91251,7000000.0
2007-11-30 17:29:00,1.91147,1.91147,1.91076,1.91076,8000000.0
2007-11-30 17:30:00,1.91082,1.91147,1.91082,1.91138,8000000.0
2007-11-30 17:31:00,1.91127,1.9116,1.91095,1.91155,9000000.0
2007-11-30 17:32:00,1.91125,1.91125,1.91093,1.91124,8000000.0
2007-11-30 17:33:00,1.91117,1.91137,1.91117,1.91137,11000000.0
2007-11-30 17:34:00,1.91106,1.91106,1.91049,1.91049,9000000.0
2007-11-30 17:35:00,1.90984,1.91092,1.90979,1.91092,7000000.0
2007-11-30 17:36:00,1.91021,1.91021,1.90898,1.90898,7000000.0
2007-11-30 17:37:00,1.90925,1.90954,1.90914,1.90914,7000000.0
2007-11-30 17:38:00,1.90921,1.90982,1.90921,1.90973,8000000.0
2007-11-30 17:39:00,1.90967,1.90967,1.90939,1.90939,7000000.0
2007-11-30 17:40:00,1.90923,1.9093,1.9089,1.9089,9000000.0
2007-11-30 17:41:00,1.90841,1.90918,1.90841,1.90912,8000000.0
2007-11-30 17:42:00,1.90957,1.91003,1.90954,1.91,11000000.0
2007-11-30 17:43:00,1.91001,1.91027,1.90993,1.91027,7000000.0
2007-11-30 17:44:00,1.91052,1.91145,1.91052,1.91141,10000000.0
2007-11-30 17:45:00,1.91148,1.91247,1.91146,1.91247,7000000.0
2007-11-30 17:46:00,1.91234,1.91288,1.91234,1.91265,8000000.0
2007-11-30 17:47:00,1.91183,1.91193,1.91142,1.91193,8000000.0
2007-11-30 17:48:00,1.91213,1.91213,1.91184,1.91198,7000000.0
2007-11-30 17:49:00,1.91163,1.91163,1.91102,1.91102,7000000.0
2007-11-30 17:50:00,1.91124,1.91176,1.91124,1.91176,7000000.0
2007-11-30 17:51:00,1.91153,1.91229,1.91127,1.91229,7000000.0
2007-11-30 17:52:00,1.91243,1.91243,1.91188,1.91209,7000000.0
2007-11-30 17:53:00,1.91276,1.91414,1.91276,1.91414,7000000.0
2007-11-30 17:54:00,1.91421,1.91476,1.91421,1.9145,11000000.0
2007-11-30 17:55:00,1.91436,1.91441,1.91412,1.91412,7000000.0
2007-11-30 17:56:00,1.9141,1.9141,1.91345,1.91362,7000000.0
2007-11-30 17:57:00,1.91395,1.91401,1.91359,1.91365,10000000.0
2007-11-30 17:58:00,1.91292,1.91292,1.91225,1.91225,10000000.0
2007-11-30 17:59:00,1.91222,1.91406,1.91222,1.91406,10000000.0
2007-11-30 18:00:00,1.91357,1.91379,1.91347,1.91379,10000000.0
2007-11-30 18:01:00,1.91267,1.9135,1.91267,1.9135,8000000.0
2007-11-30 18:02:00,1.91361,1.91361,1.91323,1.91323,8000000.0
2007-11-30 18:03:00,1.9131,1.91312,1.9129,1.9129,10000000.0
2007-11-30 18:04:00,1.91261,1.91274,1.91227,1.91274,8000000.0
2007-11-30 18:05:00,1.91238,1.9128,1.91238,1.91272,10000000.0
2007-11-30 18:06:00,1.91294,1.91319,1.91294,1.9131,10000000.0
2007-11-30 18:07:00,1.91359,1.91415,1.91359,1.91385,8000000.0
2007-11-30 18:08:00,1.91358,1.91358,1.9133,1.91349,8000000.0
2007-11-30 18:09:00,1.91375,1.91449,1.91375,1.91449,8000000.0
2007-11-30 18:10:00,1.91453,1.91459,1.91408,1.91408,11000000.0
2007-11-30 18:11:00,1.91424,1.91444,1.91385,1.91385,7000000.0
2007-11-30 18:12:00,1.91377,1.91377,1.91353,1.91353,9000000.0
2007-11-30 18:13:00,1.91347,1.91378,1.91334,1.91378,11000000.0
2007-11-30 18:14:00,1.91391,1.91429,1.91391,1.91423,7000000.0
2007-11-30 18:15:00,1.91447,1.91458,1.91419,1.91423,8000000.0
2007-11-30 18:16:00,1.91437,1.91462,1.91378,1.91378,11000000.0
2007-11-30 18:17:00,1.91435,1.91562,1.91435,1.91562,10000000.0
2007-11-30 18:18:00,1.91547,1.91598,1.91542,1.91542,8000000.0
2007-11-30 18:19:00,1.91502,1.91509,1.91434,1.91509,9000000.0
2007-11-30 18:20:00,1.91588,1.91649,1.91588,1.91644,7000000.0
2007-11-30 18:21:00,1.91638,1.91638,1.91415,1.91583,11000000.0
2007-11-30 18:22:00,1.91603,1.91615,1.91585,1.91591,11000000.0
2007-11-30 18:23:00,1.91546,1.91546,1.91503,1.91517,8000000.0
2007-11-30 18:24:00,1.91525,1.91526,1.91512,1.91512,10000000.0
2007-11-30 18:25:00,1.91484,1.91484,1.91442,1.91442,7000000.0
2007-11-30 18:26:00,1.91432,1.91439,1.91426,1.91438,8000000.0
2007-11-30 18:27:00,1.91437,1.91497,1.91437,1.91497,7000000.0
2007-11-30 18:28:00,1.91479,1.91479,1.91413,1.91413,7000000.0
2007-11-30 18:29:00,1.91425,1.91442,1.91404,1.91442,7000000.0
2007-11-30 18:30:00,1.91447,1.91447,1.91388,1.91396,8000000.0
2007-11-30 18:31:00,1.91401,1.91415,1.914,1.91408,9000000.0
2007-11-30 18:32:00,1.91461,1.9155,1.91461,1.9155,11000000.0
2007-11-30 18:33:00,1.91615,1.91615,1.91554,1.91554,11000000.0
2007-11-30 18:34:00,1.9158,1.91639,1.9158,1.91639,7000000.0
2007-11-30 18:35:00,1.9162,1.9162,1.91584,1.916,8000000.0
2007-11-30 18:36:00,1.91623,1.91629,1.9161,1.91615,7000000.0
2007-11-30 18:37:00,1.91611,1.91611,1.91541,1.91541,8000000.0
2007-11-30 18:38:00,1.91525,1.91552,1.91517,1.91552,8000000.0
2007-11-30 18:39:00,1.91531,1.91531,1.91511,1.91519,7000000.0
2007-11-30 18:40:00,1.91527,1.91572,1.91527,1.91572,7000000.0
2007-11-30 18:41:00,1.91559,1.91559,1.91529,1.91535,8000000.0
2007-11-30 18:42:00,1.91515,1.91516,1.91487,1.91487,11000000.0
2007-11-30 18:43:00,1.91536,1.91538,1.91519,1.91521,8000000.0
2007-11-30 18:44:00,1.91482,1.91511,1.91482,1.91509,7000000.0
2007-11-30 18:45:00,1.91527,1.91664,1.91527,1.91664,11000000.0
2007-11-30 18:46:00,1.91714,1.91719,1.91691,1.91719,9000000.0
2007-11-30 18:47:00,1.91721,1.91721,1.91636,1.91636,8000000.0
2007-11-30 18:48:00,1.9163,1.91659,1.91625,1.91636,9000000.0
2007-11-30 18:49:00,1.9166,1.9166,1.91556,1.91556,7000000.0
2007-11-30 18:50:00,1.91559,1.91559,1.91478,1.91483,11000000.0
2007-11-30 18:51:00,1.91483,1.91491,1.91449,1.9145,7000000.0
2007-11-30 18:52:00,1.91441,1.91456,1.91416,1.91456,8000000.0
2007-11-30 18:53:00,1.91448,1.91479,1.91448,1.91474,11000000.0
2007-11-30 18:54:00,1.91469,1.9148,1.91462,1.91462,7000000.0
2007-11-30 18:55:00,1.91458,1.91467,1.91458,1.91461,7000000.0
2007-11-30 18:56:00,1.91468,1.91495,1.91468,1.91473,7000000.0
2007-11-30 18:57:00,1.91441,1.91463,1.91441,1.91463,10000000.0
2007-11-30 18:58:00,1.91444,1.91447,1.91425,1.91426,9000000.0
2007-11-30 18:59:00,1.91459,1.91472,1.91454,1.91461,8000000.0
2007-11-30 19:00:00,1.91498,1.91557,1.91498,1.91517,7000000.0
2007-11-30 19:01:00,1.91536,1.91554,1.9153,1.91554,7000000.0
2007-11-30 19:02:00,1.9155,1.91567,1.9155,1.91557,8000000.0
2007-11-30 19:03:00,1.91575,1.91625,1.91575,1.91578,7000000.0
2007-11-30 19:04:00,1.9156,1.91607,1.9156,1.91607,8000000.0
2007-11-30 19:05:00,1.91604,1.91604,1.91572,1.91577,8000000.0
2007-11-30 19:06:00,1.91613,1.91625,1.91573,1.91605,8000000.0
2007-11-30 19:07:00,1.91659,1.91691,1.91639,1.91691,9000000.0
2007-11-30 19:08:00,1.91703,1.91794,1.91703,1.91759,8000000.0
2007-11-30 19:09:00,1.91773,1.91818,1.91773,1.91818,7000000.0
2007-11-30 19:10:00,1.91855,1.91979,1.91855,1.91964,11000000.0
2007-11-30 19:11:00,1.92024,1.92047,1.9202,1.92046,10000000.0
2007-11-30 19:12:00,1.92068,1.92084,1.92068,1.9208,7000000.0
2007-11-30 19:13:00,1.92033,1.92033,1.91833,1.91969,8000000.0
2007-11-30 19:14:00,1.91942,1.91951,1.91925,1.91942,8000000.0
2007-11-30 19:15:00,1.91991,1.92022,1.91991,1.91991,10000000.0
2007-11-30 19:16:00,1.91996,1.91998,1.91977,1.91994,8000000.0
2007-11-30 19:17:00,1.9202,1.92249,1.9202,1.92249,10000000.0
2007-11-30 19:18:00,1.92307,1.92326,1.92249,1.92249,11000000.0
2007-11-30 19:19:00,1.92233,1.92239,1.92213,1.92239,8000000.0
2007-11-30 19:20:00,1.92269,1.92281,1.92262,1.92281,11000000.0
2007-11-30 19:21:00,1.92368,1.92469,1.92368,1.92469,10000000.0
2007-11-30 19:22:00,1.92512,1.92512,1.92377,1.92378,9000000.0
2007-11-30 19:23:00,1.92332,1.92339,1.92312,1.92327,8000000.0
2007-11-30 19:24:00,1.92278,1.92278,1.92238,1.92239,9000000.0
2007-11-30 19:25:00,1.92286,1.92373,1.92286,1.92373,9000000.0
2007-11-30 19:26:00,1.92408,1.9241,1.92403,1.92404,7000000.0
2007-11-30 19:27:00,1.92386,1.9241,1.92386,1.92403,8000000.0
2007-11-30 19:28:00,1.92429,1.92468,1.92425,1.92468,10000000.0
2007-11-30 19:29:00,1.92461,1.92461,1.92429,1.92444,7000000.0
2007-11-30 19:30:00,1.92467,1.92509,1.92467,1.92509,10000000.0
2007-11-30 19:31:00,1.9253,1.92546,1.92507,1.92546,7000000.0
2007-11-30 19:32:00,1.92571,1.92647,1.92571,1.92647,10000000.0
2007-11-30 19:33:00,1.92694,1.92736,1.92694,1.92736,7000000.0
2007-11-30 19:34:00,1.92811,1.92857,1.92811,1.92824,8000000.0
2007-11-30 19:35:00,1.92799,1.92799,1.92754,1.92754,7000000.0
2007-11-30 19:36:00,1.92754,1.92809,1.92754,1.92797,7000000.0
2007-11-30 19:37:00,1.92768,1.92768,1.92702,1.92737,8000000.0
2007-11-30 19:38:00,1.92789,1.92808,1.92789,1.92792,8000000.0
2007-11-30 19:39:00,1.92789,1.92792,1.92763,1.92763,8000000.0
2007-11-30 19:40:00,1.9278,1.92817,1.92779,1.92786,7000000.0
2007-11-30 19:41:00,1.92858,1.92874,1.92828,1.92837,9000000.0
2007-11-30 19:42:00,1.92834,1.92838,1.92815,1.92815,7000000.0
2007-11-30 19:43:00,1.92806,1.92806,1.92776,1.9279,11000000.0
2007-11-30 19:44:00,1.92784,1.92784,1.92748,1.92765,8000000.0
2007-11-30 19:45:00,1.92768,1.92793,1.92768,1.92783,9000000.0
2007-11-30 19:46:00,1.92805,1.92818,1.92804,1.92804,7000000.0
2007-11-30 19:47:00,1.92811,1.9282,1.92802,1.92812,9000000.0
2007-11-30 19:48:00,1.92786,1.92788,1.92741,1.92741,8000000.0
2007-11-30 19:49:00,1.92741,1.92765,1.92741,1.9275,7000000.0
2007-11-30 19:50:00,1.92745,1.92772,1.92745,1.92769,7000000.0
2007-11-30 19:51:00,1.92728,1.92728,1.92614,1.92619,7000000.0
2007-11-30 19:52:00,1.92633,1.92633,1.92592,1.9261,7000000.0
2007-11-30 19:53:00,1.9258,1.92697,1.9258,1.92697,7000000.0
2007-11-30 19:54:00,1.9272,1.92743,1.92705,1.92743,8000000.0
2007-11-30 19:55:00,1.92723,1.92735,1.92707,1.92723,8000000.0
2007-11-30 19:56:00,1.9269,1.9269,1.92653,1.92676,8000000.0
2007-11-30 19:57:00,1.92704,1.92704,1.92672,1.92672,7000000.0
2007-11-30 19:58:00,1.92628,1.92654,1.92616,1.92616,10000000.0
2007-11-30 19:59:00,1.92596,1.9261,1.92547,1.92562,8000000.0
2007-11-30 20:00:00,1.92539,1.92539,1.92488,1.92493,7000000.0
2007-11-30 20:01:00,1.92521,1.92521,1.92479,1.92479,7000000.0
2007-11-30 20:02:00,1.92423,1.92423,1.92395,1.92415,7000000.0
2007-11-30 20:03:00,1.92489,1.92564,1.92489,1.92564,9000000.0
2007-11-30 20:04:00,1.92559,1.92573,1.92539,1.92539,9000000.0
2007-11-30 20:05:00,1.92514,1.9253,1.92503,1.92509,9000000.0
2007-11-30 20:06:00,1.92519,1.9255,1.92517,1.92527,11000000.0
2007-11-30 20:07:00,1.92533,1.92533,1.92506,1.92517,10000000.0
2007-11-30 20:08:00,1.92565,1.92579,1.92549,1.9256,8000000.0
2007-11-30 20:09:00,1.92576,1.92655,1.92576,1.92655,7000000.0
2007-11-30 20:10:00,1.92623,1.92623,1.92577,1.92578,8000000.0
2007-11-30 20:11:00,1.92594,1.92594,1.92509,1.92509,8000000.0
2007-11-30 20:12:00,1.92505,1.92595,1.92505,1.92595,7000000.0
2007-11-30 20:13:00,1.92636,1.92636,1.92564,1.92564,10000000.0
2007-11-30 20:14:00,1.92534,1.92551,1.92534,1.92542,7000000.0
2007-11-30 20:15:00,1.92516,1.92516,1.9248,1.92481,7000000.0
2007-11-30 20:16:00,1.92469,1.9248,1.92465,1.92478,7000000.0
2007-11-30 20:17:00,1.92527,1.92675,1.925,1.92675,11000000.0
2007-11-30 20:18:00,1.92676,1.92695,1.92673,1.92691,9000000.0
2007-11-30 20:19:00,1.92736,1.92745,1.92732,1.92743,8000000.0
2007-11-30 20:20:00,1.9279,1.92817,1.9279,1.92797,7000000.0
2007-11-30 20:21:00,1.92786,1.92804,1.92779,1.92795,11000000.0
2007-11-30 20:22:00,1.9276,1.92773,1.92751,1.92766,7000000.0
2007-11-30 20:23:00,1.92784,1.92784,1.92763,1.92766,7000000.0
2007-11-30 20:24:00,1.92783,1.92821,1.92783,1.92821,8000000.0
2007-11-30 20:25:00,1.92821,1.9284,1.92821,1.9284,11000000.0
2007-11-30 20:26:00,1.9284,1.9284,1.92816,1.92816,8000000.0
2007-11-30 20:27:00,1.92836,1.92836,1.92813,1.92818,9000000.0
2007-11-30 20:28:00,1.92788,1.92794,1.92646,1.92646,7000000.0
2007-11-30 20:29:00,1.92674,1.92713,1.92674,1.92707,8000000.0
2007-11-30 20:30:00,1.92729,1.92729,1.92641,1.92641,8000000.0
2007-11-30 20:31:00,1.92668,1.92674,1.92663,1.92663,7000000.0
2007-11-30 20:32:00,1.92662,1.92682,1.92662,1.92682,7000000.0
2007-11-30 20:33:00,1.92689,1.92713,1.92681,1.92713,7000000.0
2007-11-30 20:34:00,1.92714,1.92714,1.92697,1.92707,8000000.0
2007-11-30 20:35:00,1.92761,1.92761,1.9273,1.92734,9000000.0
2007-11-30 20:36:00,1.9274,1.92757,1.92722,1.92722,7000000.0
2007-11-30 20:37:00,1.92713,1.92742,1.92709,1.92709,11000000.0
2007-11-30 20:38:00,1.92677,1.92677,1.92449,1.92449,10000000.0
2007-11-30 20:39:00,1.92407,1.9245,1.92407,1.9245,9000000.0
2007-11-30 20:40:00,1.92499,1.92507,1.9249,1.92492,8000000.0
2007-11-30 20:41:00,1.92491,1.92491,1.92473,1.92489,8000000.0
2007-11-30 20:42:00,1.92492,1.92519,1.9249,1.92495,11000000.0
2007-11-30 20:43:00,1.92595,1.92603,1.92569,1.92603,8000000.0
2007-11-30 20:44:00,1.92637,1.92649,1.92603,1.92603,10000000.0
2007-11-30 20:45:00,1.92509,1.92557,1.92509,1.92557,7000000.0
2007-11-30 20:46:00,1.92544,1.92585,1.92528,1.92585,8000000.0
2007-11-30 20:47:00,1.9259,1.9259,1.92526,1.92526,7000000.0
2007-11-30 20:48:00,1.92523,1.92554,1.92487,1.92554,10000000.0
2007-11-30 20:49:00,1.92565,1.92606,1.92565,1.92604,7000000.0
2007-11-30 20:50:00,1.92589,1.92589,1.92538,1.92544,8000000.0
2007-11-30 20:51:00,1.92537,1.92558,1.92535,1.92539,9000000.0
2007-11-30 20:52:00,1.92537,1.92623,1.92537,1.92623,11000000.0
2007-11-30 20:53:00,1.92625,1.92643,1.9258,1.9258,11000000.0
2007-11-30 20:54:00,1.92625,1.9267,1.92625,1.9267,11000000.0
2007-11-30 20:55:00,1.9264,1.92664,1.92592,1.92664,8000000.0
2007-11-30 20:56:00,1.92683,1.92714,1.92669,1.92703,7000000.0
2007-11-30 20:57:00,1.92649,1.92682,1.92633,1.92682,9000000.0
2007-11-30 20:58:00,1.92667,1.92699,1.92656,1.92699,7000000.0
2007-11-30 20:59:00,1.92678,1.92799,1.92678,1.92799,7000000.0
2007-11-30 21:00:00,1.9277,1.92778,1.92717,1.92778,7000000.0
2007-11-30 21:01:00,1.92807,1.92807,1.92744,1.92787,7000000.0
2007-11-30 21:02:00,1.92835,1.92882,1.92835,1.92866,7000000.0
2007-11-30 21:03:00,1.92757,1.92778,1.92739,1.92739,8000000.0
2007-11-30 21:04:00,1.92646,1.92737,1.92646,1.92733,7000000.0
2007-11-30 21:05:00,1.92642,1.92642,1.92584,1.92584,7000000.0
2007-11-30 21:06:00,1.92578,1.92682,1.92578,1.92682,8000000.0
2007-11-30 21:07:00,1.92711,1.92711,1.9261,1.9261,8000000.0
2007-11-30 21:08:00,1.92548,1.92571,1.9254,1.92552,10000000.0
2007-11-30 21:09:00,1.92541,1.92561,1.92532,1.92556,10000000.0
2007-11-30 21:10:00,1.92576,1.92576,1.9255,1.9255,8000000.0
2007-11-30 21:11:00,1.92522,1.92539,1.92503,1.92503,7000000.0
2007-11-30 21:12:00,1.92477,1.92508,1.92477,1.92507,8000000.0
2007-11-30 21:13:00,1.92518,1.92527,1.925,1.92526,10000000.0
2007-11-30 21:14:00,1.92526,1.92526,1.925,1.92501,8000000.0
2007-11-30 21:15:00,1.92502,1.92524,1.92497,1.92497,8000000.0
2007-11-30 21:16:00,1.92496,1.92506,1.92488,1.92488,7000000.0
2007-11-30 21:17:00,1.9248,1.9248,1.92411,1.92472,11000000.0
2007-11-30 21:18:00,1.92435,1.92452,1.92429,1.92432,7000000.0
2007-11-30 21:19:00,1.92418,1.92442,1.92416,1.92442,9000000.0
2007-11-30 21:20:00,1.92422,1.92434,1.92395,1.92395,11000000.0
2007-11-30 21:21:00,1.92344,1.92375,1.92324,1.92328,10000000.0
2007-11-30 21:22:00,1.92408,1.92459,1.92408,1.92442,10000000.0
2007-11-30 21:23:00,1.92424,1.92439,1.92416,1.92439,7000000.0
2007-11-30 21:24:00,1.92425,1.92468,1.92419,1.92464,11000000.0
2007-11-30 21:25:00,1.92442,1.92442,1.92363,1.92363,7000000.0
2007-11-30 21:26:00,1.92385,1.92402,1.92366,1.92366,7000000.0
2007-11-30 21:27:00,1.92333,1.92395,1.92319,1.92395,7000000.0
2007-11-30 21:28:00,1.9241,1.9241,1.92382,1.92393,7000000.0
2007-11-30 21:29:00,1.9237,1.92384,1.9237,1.92382,8000000.0
2007-11-30 21:30:00,1.92352,1.92352,1.92304,1.92307,8000000.0
2007-11-30 21:31:00,1.92315,1.92342,1.92287,1.92287,8000000.0
2007-11-30 21:32:00,1.9233,1.9235,1.92319,1.92319,7000000.0
2007-11-30 21:33:00,1.92338,1.92353,1.92323,1.92332,11000000.0
2007-11-30 21:34:00,1.92314,1.92314,1.92292,1.92301,11000000.0
2007-11-30 21:35:00,1.92314,1.92314,1.92297,1.92297,11000000.0
2007-11-30 21:36:00,1.92313,1.92333,1.92313,1.92333,8000000.0
2007-11-30 21:37:00,1.92309,1.92309,1.92202,1.92202,8000000.0
2007-11-30 21:38:00,1.9222,1.92269,1.9222,1.92269,8000000.0
2007-11-30 21:39:00,1.92308,1.92348,1.92296,1.92348,9000000.0
2007-11-30 21:40:00,1.92304,1.92304,1.92239,1.92239,7000000.0
2007-11-30 21:41:00,1.92236,1.92246,1.92228,1.92239,9000000.0
2007-11-30 21:42:00,1.92221,1.92228,1.92212,1.92228,7000000.0
2007-11-30 21:43:00,1.92248,1.9227,1.92248,1.92268,9000000.0
2007-11-30 21:44:00,1.92229,1.92241,1.92218,1.92241,8000000.0
2007-11-30 21:45:00,1.92229,1.92234,1.92212,1.92229,10000000.0
2007-11-30 21:46:00,1.92241,1.92241,1.92209,1.92216,8000000.0
2007-11-30 21:47:00,1.92231,1.92231,1.9221,1.92215,8000000.0
2007-11-30 21:48:00,1.92208,1.92237,1.92191,1.92237,8000000.0
2007-11-30 21:49:00,1.92261,1.92285,1.92261,1.92284,8000000.0
2007-11-30 21:50:00,1.92293,1.92318,1.92287,1.9229,8000000.0
2007-11-30 21:51:00,1.92255,1.92266,1.92216,1.92216,7000000.0
2007-11-30 21:52:00,1.92165,1.92196,1.92161,1.92196,7000000.0
2007-11-30 21:53:00,1.9218,1.92191,1.92175,1.92191,7000000.0
2007-11-30 21:54:00,1.92239,1.92272,1.92215,1.92215,7000000.0
2007-11-30 21:55:00,1.92207,1.92215,1.92198,1.92209,7000000.0
2007-11-30 21:56:00,1.92216,1.92259,1.92211,1.92211,8000000.0
2007-11-30 21:57:00,1.92214,1.92241,1.92214,1.92234,7000000.0
2007-11-30 21:58:00,1.92235,1.92276,1.92229,1.92229,7000000.0
2007-11-30 21:59:00,1.92227,1.92227,1.92169,1.92194,8000000.0
2007-11-30 22:00:00,1.92188,1.9222,1.92186,1.9222,10000000.0
2007-11-30 22:01:00,1.92209,1.92209,1.92171,1.92185,9000000.0
2007-11-30 22:02:00,1.92212,1.92212,1.92104,1.92104,8000000.0
2007-11-30 22:03:00,1.92229,1.92246,1.92228,1.92234,7000000.0
2007-11-30 22:04:00,1.92242,1.92242,1.92214,1.92221,8000000.0
2007-11-30 22:05:00,1.92249,1.92254,1.92243,1.92254,10000000.0
2007-11-30 22:06:00,1.92233,1.92233,1.922,1.922,7000000.0
2007-11-30 22:07:00,1.922,1.92223,1.922,1.92202,8000000.0
2007-11-30 22:08:00,1.92203,1.92206,1.92157,1.92157,8000000.0
2007-11-30 22:09:00,1.92215,1.9223,1.92215,1.92219,9000000.0
2007-11-30 22:10:00,1.92191,1.922,1.9218,1.9218,8000000.0
2007-11-30 22:11:00,1.92154,1.92156,1.92128,1.92135,7000000.0
2007-11-30 22:12:00,1.92116,1.92116,1.92087,1.92103,8000000.0
2007-11-30 22:13:00,1.92088,1.92105,1.92081,1.92086,8000000.0
2007-11-30 22:14:00,1.92098,1.92098,1.9201,1.9201,11000000.0
2007-11-30 22:15:00,1.91971,1.91971,1.91928,1.91938,8000000.0
2007-11-30 22:16:00,1.91892,1.91905,1.91879,1.91895,9000000.0
2007-11-30 22:17:00,1.91878,1.91896,1.91878,1.91896,7000000.0
2007-11-30 22:18:00,1.91894,1.91897,1.9188,1.91895,8000000.0
2007-11-30 22:19:00,1.91924,1.91968,1.91924,1.91958,8000000.0
2007-11-30 22:20:00,1.91974,1.9198,1.91971,1.9198,7000000.0
2007-11-30 22:21:00,1.91974,1.91983,1.91971,1.91972,9000000.0
2007-11-30 22:22:00,1.91978,1.91993,1.91976,1.91986,7000000.0
2007-11-30 22:23:00,1.92005,1.9201,1.92001,1.92006,9000000.0
2007-11-30 22:24:00,1.91975,1.92012,1.91975,1.92005,7000000.0
2007-11-30 22:25:00,1.91992,1.92012,1.9198,1.92012,8000000.0
2007-11-30 22:26:00,1.92,1.92017,1.91993,1.92004,9000000.0
2007-11-30 22:27:00,1.9199,1.92006,1.91976,1.91976,6000000.0
2007-11-30 22:28:00,1.91981,1.92012,1.91973,1.92012,8000000.0
2007-11-30 22:29:00,1.92014,1.92014,1.91989,1.91989,6000000.0
2007-11-30 22:30:00,1.91988,1.91988,1.91963,1.91973,7000000.0
2007-11-30 22:31:00,1.91965,1.91992,1.91965,1.91985,9000000.0
2007-11-30 22:32:00,1.91983,1.91991,1.91966,1.91966,8000000.0
2007-11-30 22:33:00,1.91961,1.91961,1.91922,1.91939,7000000.0
2007-11-30 22:34:00,1.91933,1.91936,1.91928,1.91935,7000000.0
2007-11-30 22:35:00,1.91927,1.91943,1.91927,1.9193,8000000.0
2007-11-30 22:36:00,1.91916,1.91924,1.91911,1.91924,10000000.0
2007-11-30 22:37:00,1.91928,1.91932,1.91909,1.91909,7000000.0
2007-11-30 22:38:00,1.91915,1.91928,1.91915,1.91919,8000000.0
2007-11-30 22:39:00,1.91913,1.91913,1.91888,1.91909,10000000.0
2007-11-30 22:40:00,1.91939,1.91978,1.91917,1.91923,7000000.0
2007-11-30 22:41:00,1.91923,1.91958,1.91923,1.91958,8000000.0
2007-11-30 22:42:00,1.91953,1.91953,1.91934,1.91946,8000000.0
2007-11-30 22:43:00,1.91933,1.91944,1.91933,1.91939,6000000.0
2007-11-30 22:44:00,1.91911,1.91926,1.91901,1.91901,11000000.0
2007-11-30 22:45:00,1.91901,1.91923,1.91898,1.91923,11000000.0
2007-11-30 22:46:00,1.91911,1.91922,1.91902,1.91902,8000000.0
2007-11-30 22:47:00,1.9188,1.91883,1.91871,1.91872,11000000.0
2007-11-30 22:48:00,1.91866,1.91889,1.91864,1.91875,8000000.0
2007-11-30 22:49:00,1.91857,1.9186,1.91817,1.91821,7000000.0
2007-11-30 22:50:00,1.91848,1.91858,1.91838,1.91851,7000000.0
2007-11-30 22:51:00,1.91871,1.919,1.91862,1.91898,10000000.0
2007-11-30 22:52:00,1.91914,1.91914,1.91874,1.91885,8000000.0
2007-11-30 22:53:00,1.91879,1.91924,1.91873,1.91873,7000000.0
2007-11-30 22:54:00,1.9191,1.9191,1.91872,1.91872,8000000.0
2007-11-30 22:55:00,1.91849,1.91849,1.91808,1.91808,7000000.0
2007-11-30 22:56:00,1.91837,1.9184,1.91818,1.91823,7000000.0
2007-11-30 22:57:00,1.91854,1.91871,1.91839,1.91848,7000000.0
2007-11-30 22:58:00,1.91808,1.91823,1.91771,1.91771,7000000.0
2007-11-30 22:59:00,1.91745,1.91804,1.91745,1.91804,7000000.0
2007-11-30 23:00:00,1.91779,1.91779,1.91612,1.91684,8000000.0
2007-11-30 23:01:00,1.91692,1.91694,1.91678,1.91678,8000000.0
2007-11-30 23:02:00,1.91688,1.91782,1.91688,1.91779,8000000.0
2007-11-30 23:03:00,1.91818,1.91821,1.91782,1.91782,7000000.0
2007-11-30 23:04:00,1.91776,1.91813,1.91774,1.91813,8000000.0
2007-11-30 23:05:00,1.91815,1.91815,1.91602,1.91602,7000000.0
2007-11-30 23:06:00,1.91501,1.91501,1.91397,1.91457,9000000.0
2007-11-30 23:07:00,1.91467,1.91467,1.91432,1.91445,10000000.0
2007-11-30 23:08:00,1.91442,1.91473,1.91432,1.9147,7000000.0
2007-11-30 23:09:00,1.91491,1.91518,1.91491,1.91496,9000000.0
2007-11-30 23:10:00,1.91498,1.9151,1.91476,1.9151,11000000.0
2007-11-30 23:11:00,1.9149,1.91511,1.9149,1.91499,7000000.0
2007-11-30 23:12:00,1.91474,1.91476,1.91455,1.91476,7000000.0
2007-11-30 23:13:00,1.91493,1.91515,1.91493,1.91498,7000000.0
2007-11-30 23:14:00,1.91529,1.91529,1.91495,1.91506,11000000.0
2007-11-30 23:15:00,1.91479,1.91509,1.91479,1.91483,9000000.0
2007-11-30 23:16:00,1.91432,1.91447,1.91346,1.91415,11000000.0
2007-11-30 23:17:00,1.91335,1.91335,1.9127,1.9127,7000000.0
2007-11-30 23:18:00,1.91272,1.91376,1.91272,1.91376,8000000.0
2007-11-30 23:19:00,1.91414,1.91438,1.91401,1.91438,6000000.0
2007-11-30 23:20:00,1.91441,1.91488,1.91437,1.91488,9000000.0
2007-11-30 23:21:00,1.9149,1.91503,1.91477,1.91484,9000000.0
2007-11-30 23:22:00,1.91497,1.91507,1.9148,1.9148,11000000.0
2007-11-30 23:23:00,1.91468,1.9147,1.91443,1.91443,8000000.0
2007-11-30 23:24:00,1.91418,1.91449,1.91418,1.91439,7000000.0
2007-11-30 23:25:00,1.9142,1.91477,1.9142,1.91477,7000000.0
2007-11-30 23:26:00,1.91465,1.91481,1.91465,1.91478,8000000.0
2007-11-30 23:27:00,1.91485,1.91485,1.91446,1.91473,9000000.0
2007-11-30 23:28:00,1.91459,1.91477,1.91455,1.91477,10000000.0
2007-11-30 23:29:00,1.91496,1.91496,1.91464,1.91493,9000000.0
2007-11-30 23:30:00,1.91498,1.91498,1.91475,1.91494,8000000.0
2007-11-30 23:31:00,1.91507,1.91507,1.91484,1.91506,7000000.0
2007-11-30 23:32:00,1.91501,1.91501,1.91464,1.91464,8000000.0
2007-11-30 23:33:00,1.91481,1.91491,1.91416,1.91416,7000000.0
2007-11-30 23:34:00,1.91414,1.91431,1.91414,1.91417,11000000.0
2007-11-30 23:35:00,1.91504,1.91504,1.91439,1.91439,9000000.0
2007-11-30 23:36:00,1.9145,1.9145,1.91436,1.91441,7000000.0
2007-11-30 23:37:00,1.91416,1.91443,1.91416,1.91439,9000000.0
2007-11-30 23:38:00,1.914,1.91433,1.914,1.91416,8000000.0
2007-11-30 23:39:00,1.91406,1.91406,1.91244,1.91254,10000000.0
2007-11-30 23:40:00,1.9124,1.91376,1.9124,1.91376,7000000.0
2007-11-30 23:41:00,1.91359,1.91359,1.91306,1.91306,6000000.0
2007-11-30 23:42:00,1.91287,1.91301,1.91287,1.91296,7000000.0
2007-11-30 23:43:00,1.91295,1.91302,1.91282,1.91302,7000000.0
2007-11-30 23:44:00,1.91298,1.91335,1.91298,1.91335,7000000.0
2007-11-30 23:45:00,1.91316,1.91318,1.91297,1.91297,7000000.0
2007-11-30 23:46:00,1.91278,1.91297,1.91278,1.9129,8000000.0
2007-11-30 23:47:00,1.91328,1.91328,1.91273,1.91327,8000000.0
2007-11-30 23:48:00,1.91329,1.91329,1.91289,1.91289,7000000.0
2007-11-30 23:49:00,1.91279,1.91312,1.91275,1.913,10000000.0
2007-11-30 23:50:00,1.91306,1.9133,1.91306,1.91323,8000000.0
2007-11-30 23:51:00,1.91326,1.91338,1.91326,1.91327,7000000.0
2007-11-30 23:52:00,1.91329,1.91332,1.91314,1.91321,11000000.0
2007-11-30 23:53:00,1.91339,1.91343,1.91314,1.91314,6000000.0
2007-11-30 23:54:00,1.91113,1.91376,1.91113,1.91376,9000000.0
2007-11-30 23:55:00,1.91307,1.9132,1.91278,1.91278,8000000.0
2007-11-30 23:56:00,1.9131,1.91375,1.9131,1.9135,8000000.0
2007-11-30 23:57:00,1.91377,1.91445,1.91367,1.91445,8000000.0
2007-11-30 23:58:00,1.91413,1.91413,1.91325,1.91327,7000000.0
2007-11-30 23:59:00,1.91307,1.9131,1.91294,1.91303,10000000.0
2007-12-03 00:00:00,1.91835,1.91856,1.91833,1.91855,7000000.0
2007-12-03 00:01:00,1.91876,1.91925,1.91876,1.91899,8000000.0
2007-12-03 00:02:00,1.91957,1.9196,1.91942,1.91945,8000000.0
2007-12-03 00:03:00,1.91923,1.91923,1.91898,1.91907,7000000.0
2007-12-03 00:04:00,1.91909,1.91915,1.91892,1.91912,7000000.0
2007-12-03 00:05:00,1.91921,1.91923,1.91907,1.91923,9000000.0
2007-12-03 00:06:00,1.91913,1.91926,1.91911,1.91925,10000000.0
2007-12-03 00:07:00,1.91945,1.91959,1.91939,1.91948,8000000.0
2007-12-03 00:08:00,1.92007,1.92008,1.91992,1.91995,9000000.0
2007-12-03 00:09:00,1.91952,1.91976,1.91941,1.91976,8000000.0
2007-12-03 00:10:00,1.91981,1.91983,1.91948,1.91948,8000000.0
2007-12-03 00:11:00,1.91949,1.91949,1.91893,1.91893,9000000.0
2007-12-03 00:12:00,1.9189,1.9193,1.9189,1.91911,7000000.0
2007-12-03 00:13:00,1.91865,1.91865,1.91837,1.91841,7000000.0
2007-12-03 00:14:00,1.91833,1.9184,1.91789,1.91789,8000000.0
2007-12-03 00:15:00,1.9177,1.91783,1.91767,1.91783,8000000.0
2007-12-03 00:16:00,1.91781,1.91792,1.91777,1.91792,7000000.0
2007-12-03 00:17:00,1.9198,1.92045,1.91958,1.91958,10000000.0
2007-12-03 00:18:00,1.9188,1.91882,1.91868,1.91882,10000000.0
2007-12-03 00:19:00,1.9184,1.91902,1.91805,1.91902,7000000.0
2007-12-03 00:20:00,1.9196,1.91988,1.91908,1.91908,8000000.0
2007-12-03 00:21:00,1.91925,1.91941,1.91921,1.91941,6000000.0
2007-12-03 00:22:00,1.91941,1.9195,1.91933,1.91948,9000000.0
2007-12-03 00:23:00,1.91953,1.91953,1.9192,1.91934,11000000.0
2007-12-03 00:24:00,1.91934,1.91951,1.91932,1.91932,10000000.0
2007-12-03 00:25:00,1.91944,1.9196,1.91941,1.9196,10000000.0
2007-12-03 00:26:00,1.91973,1.91994,1.91954,1.91962,7000000.0
2007-12-03 00:27:00,1.91972,1.91972,1.91952,1.91956,5000000.0
2007-12-03 00:28:00,1.91967,1.91987,1.9194,1.91987,9000000.0
2007-12-03 00:29:00,1.91956,1.91956,1.91939,1.91939,6000000.0
2007-12-03 00:30:00,1.91963,1.91987,1.9196,1.91977,11000000.0
2007-12-03 00:31:00,1.9196,1.92036,1.9196,1.92031,5000000.0
2007-12-03 00:32:00,1.91986,1.92005,1.91975,1.91975,8000000.0
2007-12-03 00:33:00,1.91963,1.91964,1.91924,1.91964,6000000.0
2007-12-03 00:34:00,1.91961,1.91961,1.91928,1.91936,8000000.0
2007-12-03 00:35:00,1.91942,1.91942,1.91744,1.91931,8000000.0
2007-12-03 00:36:00,1.91926,1.91926,1.91901,1.91922,7000000.0
2007-12-03 00:37:00,1.91923,1.91934,1.91914,1.91934,7000000.0
2007-12-03 00:38:00,1.91933,1.91987,1.91933,1.91985,7000000.0
2007-12-03 00:39:00,1.91967,1.91967,1.91928,1.91928,7000000.0
2007-12-03 00:40:00,1.91897,1.91906,1.91888,1.91906,7000000.0
2007-12-03 00:41:00,1.91902,1.91905,1.91884,1.91884,10000000.0
2007-12-03 00:42:00,1.91888,1.91888,1.91835,1.91881,11000000.0
2007-12-03 00:43:00,1.9189,1.91895,1.91865,1.91865,5000000.0
2007-12-03 00:44:00,1.91906,1.91911,1.91899,1.91911,7000000.0
2007-12-03 00:45:00,1.91906,1.91918,1.91898,1.91918,5000000.0
2007-12-03 00:46:00,1.91956,1.91959,1.91911,1.91928,11000000.0
2007-12-03 00:47:00,1.91864,1.91868,1.91847,1.91868,7000000.0
2007-12-03 00:48:00,1.91845,1.91849,1.91836,1.91842,10000000.0
2007-12-03 00:49:00,1.91831,1.91867,1.91831,1.91867,7000000.0
2007-12-03 00:50:00,1.91861,1.91861,1.91842,1.91842,8000000.0
2007-12-03 00:51:00,1.91845,1.91878,1.91845,1.91878,6000000.0
2007-12-03 00:52:00,1.91885,1.91885,1.91873,1.91878,8000000.0
2007-12-03 00:53:00,1.91857,1.91869,1.91838,1.91859,8000000.0
2007-12-03 00:54:00,1.91867,1.91871,1.91859,1.91863,8000000.0
2007-12-03 00:55:00,1.91782,1.91782,1.91701,1.91722,7000000.0
2007-12-03 00:56:00,1.91726,1.91746,1.91726,1.91746,7000000.0
2007-12-03 00:57:00,1.91731,1.91752,1.91708,1.91752,6000000.0
2007-12-03 00:58:00,1.91752,1.91752,1.91705,1.91705,8000000.0
2007-12-03 00:59:00,1.91678,1.91678,1.91633,1.91633,8000000.0
2007-12-03 01:00:00,1.91653,1.91695,1.91642,1.91695,9000000.0
2007-12-03 01:01:00,1.91692,1.91692,1.91596,1.91689,9000000.0
2007-12-03 01:02:00,1.91717,1.91717,1.91674,1.91691,8000000.0
2007-12-03 01:03:00,1.9164,1.91648,1.91614,1.91648,7000000.0
2007-12-03 01:04:00,1.91639,1.9166,1.91621,1.91637,8000000.0
2007-12-03 01:05:00,1.91653,1.91661,1.91638,1.91661,8000000.0
2007-12-03 01:06:00,1.91676,1.91676,1.91635,1.91635,8000000.0
2007-12-03 01:07:00,1.91628,1.91647,1.91602,1.91602,10000000.0
2007-12-03 01:08:00,1.91599,1.91652,1.91598,1.91652,8000000.0
2007-12-03 01:09:00,1.91635,1.91655,1.91628,1.91655,7000000.0
2007-12-03 01:10:00,1.91699,1.91704,1.91689,1.91693,11000000.0
2007-12-03 01:11:00,1.91705,1.91709,1.91699,1.91699,8000000.0
2007-12-03 01:12:00,1.91692,1.91705,1.91678,1.91704,11000000.0
2007-12-03 01:13:00,1.91708,1.91733,1.91708,1.91708,7000000.0
2007-12-03 01:14:00,1.91702,1.91706,1.91685,1.91689,8000000.0
2007-12-03 01:15:00,1.91644,1.91699,1.91644,1.91699,10000000.0
2007-12-03 01:16:00,1.91691,1.91691,1.91638,1.91639,9000000.0
2007-12-03 01:17:00,1.91647,1.91647,1.91619,1.91646,7000000.0
2007-12-03 01:18:00,1.91635,1.91648,1.9162,1.91648,8000000.0
2007-12-03 01:19:00,1.91619,1.91629,1.91614,1.91614,7000000.0
2007-12-03 01:20:00,1.91632,1.91647,1.91632,1.91633,8000000.0
2007-12-03 01:21:00,1.91633,1.91654,1.91627,1.91637,11000000.0
2007-12-03 01:22:00,1.91653,1.91667,1.91643,1.91665,7000000.0
2007-12-03 01:23:00,1.91654,1.91679,1.91636,1.91636,5000000.0
2007-12-03 01:24:00,1.91644,1.91653,1.91638,1.91645,11000000.0
2007-12-03 01:25:00,1.91658,1.91704,1.91644,1.91704,7000000.0
2007-12-03 01:26:00,1.91737,1.91742,1.91716,1.91716,8000000.0
2007-12-03 01:27:00,1.91649,1.91708,1.91649,1.91671,8000000.0
2007-12-03 01:28:00,1.91738,1.91747,1.9172,1.91736,8000000.0
2007-12-03 01:29:00,1.9174,1.9174,1.91711,1.91711,5000000.0
2007-12-03 01:30:00,1.9172,1.9172,1.91689,1.91701,7000000.0
2007-12-03 01:31:00,1.91683,1.91697,1.91677,1.91697,5000000.0
2007-12-03 01:32:00,1.91689,1.91697,1.91676,1.91694,9000000.0
2007-12-03 01:33:00,1.91701,1.91707,1.91684,1.91696,8000000.0
2007-12-03 01:34:00,1.91685,1.91692,1.91673,1.91689,11000000.0
2007-12-03 01:35:00,1.91695,1.91695,1.91659,1.91659,6000000.0
2007-12-03 01:36:00,1.91652,1.91675,1.91644,1.91675,10000000.0
2007-12-03 01:37:00,1.91669,1.91672,1.9166,1.91672,8000000.0
2007-12-03 01:38:00,1.91676,1.91704,1.91662,1.91704,7000000.0
2007-12-03 01:39:00,1.9172,1.9172,1.91704,1.91704,6000000.0
2007-12-03 01:40:00,1.91692,1.91702,1.91659,1.91702,11000000.0
2007-12-03 01:41:00,1.91698,1.91698,1.91676,1.91676,5000000.0
2007-12-03 01:42:00,1.91681,1.91695,1.91673,1.91695,9000000.0
2007-12-03 01:43:00,1.91696,1.91717,1.91696,1.91709,8000000.0
2007-12-03 01:44:00,1.91687,1.91735,1.91687,1.91735,8000000.0
2007-12-03 01:45:00,1.91761,1.91786,1.91761,1.91779,9000000.0
2007-12-03 01:46:00,1.91785,1.91785,1.91751,1.91754,7000000.0
2007-12-03 01:47:00,1.91779,1.91779,1.91705,1.91705,8000000.0
2007-12-03 01:48:00,1.91689,1.91754,1.91689,1.9172,8000000.0
2007-12-03 01:49:00,1.91696,1.91797,1.91696,1.91782,9000000.0
2007-12-03 01:50:00,1.91785,1.918,1.91761,1.91761,7000000.0
2007-12-03 01:51:00,1.91726,1.91749,1.91675,1.91675,8000000.0
2007-12-03 01:52:00,1.91645,1.91695,1.91616,1.91695,8000000.0
2007-12-03 01:53:00,1.91692,1.91708,1.91679,1.91689,10000000.0
2007-12-03 01:54:00,1.91651,1.91667,1.91634,1.91639,10000000.0
2007-12-03 01:55:00,1.9167,1.91714,1.9167,1.91707,8000000.0
2007-12-03 01:56:00,1.91718,1.91718,1.91509,1.91709,10000000.0
2007-12-03 01:57:00,1.91739,1.91757,1.91732,1.91757,7000000.0
2007-12-03 01:58:00,1.91706,1.91764,1.91706,1.91763,8000000.0
2007-12-03 01:59:00,1.91795,1.91803,1.91723,1.91723,5000000.0
2007-12-03 02:00:00,1.91711,1.91764,1.91711,1.91755,5000000.0
2007-12-03 02:01:00,1.91756,1.91787,1.91756,1.91775,8000000.0
2007-12-03 02:02:00,1.91769,1.91769,1.9168,1.9168,5000000.0
2007-12-03 02:03:00,1.91689,1.91766,1.91553,1.91676,10000000.0
2007-12-03 02:04:00,1.917,1.91722,1.91615,1.91615,8000000.0
2007-12-03 02:05:00,1.91638,1.91672,1.91638,1.9167,10000000.0
2007-12-03 02:06:00,1.91657,1.91657,1.9162,1.91627,10000000.0
2007-12-03 02:07:00,1.91628,1.91634,1.91601,1.91601,8000000.0
2007-12-03 02:08:00,1.91609,1.91614,1.91588,1.91595,8000000.0
2007-12-03 02:09:00,1.91604,1.91646,1.91604,1.91642,7000000.0
2007-12-03 02:10:00,1.91659,1.91676,1.9165,1.9165,9000000.0
2007-12-03 02:11:00,1.91634,1.91634,1.91597,1.91607,8000000.0
2007-12-03 02:12:00,1.91609,1.91639,1.91609,1.91617,8000000.0
2007-12-03 02:13:00,1.91615,1.91619,1.91608,1.91614,7000000.0
2007-12-03 02:14:00,1.91614,1.91625,1.91591,1.91591,9000000.0
2007-12-03 02:15:00,1.9163,1.9173,1.9163,1.9173,8000000.0
2007-12-03 02:16:00,1.91752,1.91788,1.91752,1.91788,3000000.0
2007-12-03 02:17:00,1.91874,1.91874,1.91824,1.91824,9000000.0
2007-12-03 02:18:00,1.91797,1.91865,1.91797,1.91864,5000000.0
2007-12-03 02:19:00,1.91881,1.91881,1.9184,1.91874,11000000.0
2007-12-03 02:20:00,1.91877,1.91899,1.91857,1.91899,6000000.0
2007-12-03 02:21:00,1.9186,1.9186,1.91834,1.9184,7000000.0
2007-12-03 02:22:00,1.91858,1.91878,1.9184,1.9184,8000000.0
2007-12-03 02:23:00,1.91838,1.91863,1.91832,1.91855,10000000.0
2007-12-03 02:24:00,1.91841,1.91856,1.91841,1.91846,6000000.0
2007-12-03 02:25:00,1.91844,1.91888,1.91844,1.91888,11000000.0
2007-12-03 02:26:00,1.91909,1.91909,1.91881,1.91894,8000000.0
2007-12-03 02:27:00,1.91841,1.91874,1.91775,1.91874,9000000.0
2007-12-03 02:28:00,1.91904,1.91904,1.91883,1.91894,5000000.0
2007-12-03 02:29:00,1.9186,1.91883,1.91845,1.91883,7000000.0
2007-12-03 02:30:00,1.91906,1.92008,1.91906,1.92006,5000000.0
2007-12-03 02:31:00,1.92028,1.92049,1.92007,1.92007,8000000.0
2007-12-03 02:32:00,1.919,1.919,1.91833,1.91833,8000000.0
2007-12-03 02:33:00,1.9181,1.91868,1.9181,1.91863,8000000.0
2007-12-03 02:34:00,1.91904,1.91934,1.91901,1.91932,7000000.0
2007-12-03 02:35:00,1.9191,1.9191,1.91828,1.91867,11000000.0
2007-12-03 02:36:00,1.91819,1.91835,1.91819,1.91827,5000000.0
2007-12-03 02:37:00,1.91805,1.91805,1.91765,1.91773,7000000.0
2007-12-03 02:38:00,1.91775,1.91786,1.91771,1.91785,5000000.0
2007-12-03 02:39:00,1.91791,1.91791,1.91748,1.91773,8000000.0
2007-12-03 02:40:00,1.91784,1.91789,1.9175,1.9175,7000000.0
2007-12-03 02:41:00,1.91739,1.91739,1.91707,1.91707,8000000.0
2007-12-03 02:42:00,1.91667,1.91674,1.91635,1.91674,7000000.0
2007-12-03 02:43:00,1.9164,1.91682,1.91625,1.91682,9000000.0
2007-12-03 02:44:00,1.9166,1.91679,1.91655,1.91655,10000000.0
2007-12-03 02:45:00,1.91661,1.91677,1.91636,1.91666,8000000.0
2007-12-03 02:46:00,1.9164,1.91675,1.9164,1.91663,7000000.0
2007-12-03 02:47:00,1.91665,1.91665,1.91634,1.91644,11000000.0
2007-12-03 02:48:00,1.91649,1.91666,1.91647,1.91647,8000000.0
2007-12-03 02:49:00,1.91584,1.91584,1.91534,1.91566,11000000.0
2007-12-03 02:50:00,1.91552,1.91588,1.91552,1.91588,7000000.0
2007-12-03 02:51:00,1.91613,1.91684,1.91574,1.91684,8000000.0
2007-12-03 02:52:00,1.91736,1.91771,1.91722,1.91771,10000000.0
2007-12-03 02:53:00,1.91795,1.918,1.91744,1.91744,8000000.0
2007-12-03 02:54:00,1.91702,1.91709,1.91692,1.91692,8000000.0
2007-12-03 02:55:00,1.91624,1.91644,1.91617,1.91627,8000000.0
2007-12-03 02:56:00,1.9165,1.91663,1.91645,1.91645,7000000.0
2007-12-03 02:57:00,1.91634,1.91637,1.91566,1.91637,8000000.0
2007-12-03 02:58:00,1.91658,1.91665,1.91618,1.91665,9000000.0
2007-12-03 02:59:00,1.91662,1.91662,1.91568,1.91568,9000000.0
2007-12-03 03:00:00,1.91533,1.91562,1.91533,1.91554,8000000.0
2007-12-03 03:01:00,1.91565,1.91565,1.91534,1.91534,8000000.0
2007-12-03 03:02:00,1.91548,1.9155,1.91498,1.91502,6000000.0
2007-12-03 03:03:00,1.91498,1.91511,1.91446,1.91446,7000000.0
2007-12-03 03:04:00,1.91435,1.91492,1.91422,1.91492,7000000.0
2007-12-03 03:05:00,1.91492,1.91492,1.91444,1.91444,8000000.0
2007-12-03 03:06:00,1.91426,1.91442,1.91426,1.91429,6000000.0
2007-12-03 03:07:00,1.91479,1.91532,1.91479,1.91532,8000000.0
2007-12-03 03:08:00,1.91619,1.91624,1.91595,1.91624,6000000.0
2007-12-03 03:09:00,1.91609,1.91622,1.91609,1.91613,8000000.0
2007-12-03 03:10:00,1.91642,1.91643,1.91629,1.91629,7000000.0
2007-12-03 03:11:00,1.91621,1.91667,1.9162,1.91667,10000000.0
2007-12-03 03:12:00,1.91635,1.91635,1.91594,1.91597,7000000.0
2007-12-03 03:13:00,1.91611,1.91611,1.91545,1.91578,11000000.0
2007-12-03 03:14:00,1.91625,1.91625,1.91599,1.91599,5000000.0
2007-12-03 03:15:00,1.9161,1.9161,1.91525,1.91525,7000000.0
2007-12-03 03:16:00,1.91531,1.91593,1.91531,1.91593,5000000.0
2007-12-03 03:17:00,1.91509,1.91509,1.91434,1.91479,11000000.0
2007-12-03 03:18:00,1.91472,1.91509,1.91465,1.91509,10000000.0
2007-12-03 03:19:00,1.91545,1.91545,1.91519,1.91519,7000000.0
2007-12-03 03:20:00,1.91528,1.91539,1.91496,1.91502,7000000.0
2007-12-03 03:21:00,1.91514,1.91517,1.91475,1.91512,7000000.0
2007-12-03 03:22:00,1.91475,1.91491,1.91467,1.91481,7000000.0
2007-12-03 03:23:00,1.91453,1.91487,1.91435,1.91484,7000000.0
2007-12-03 03:24:00,1.91477,1.91488,1.91282,1.91469,8000000.0
2007-12-03 03:25:00,1.9145,1.9145,1.91434,1.91449,8000000.0
2007-12-03 03:26:00,1.91455,1.91486,1.91444,1.91486,6000000.0
2007-12-03 03:27:00,1.91498,1.91519,1.91496,1.91496,8000000.0
2007-12-03 03:28:00,1.91496,1.91507,1.91496,1.91507,3000000.0
2007-12-03 03:29:00,1.91507,1.91517,1.91482,1.91482,11000000.0
2007-12-03 03:30:00,1.91405,1.91423,1.91387,1.91387,6000000.0
2007-12-03 03:31:00,1.91373,1.91413,1.91373,1.91392,9000000.0
2007-12-03 03:32:00,1.91411,1.9142,1.91391,1.9142,5000000.0
2007-12-03 03:33:00,1.91453,1.91459,1.91418,1.91419,7000000.0
2007-12-03 03:34:00,1.91404,1.91404,1.9135,1.9135,10000000.0
2007-12-03 03:35:00,1.91376,1.9143,1.91376,1.9143,10000000.0
2007-12-03 03:36:00,1.91469,1.91487,1.91469,1.91485,11000000.0
2007-12-03 03:37:00,1.91471,1.91481,1.91419,1.91419,9000000.0
2007-12-03 03:38:00,1.91475,1.91475,1.91429,1.91437,6000000.0
2007-12-03 03:39:00,1.91471,1.91491,1.91461,1.91461,8000000.0
2007-12-03 03:40:00,1.91471,1.91481,1.91458,1.91473,7000000.0
2007-12-03 03:41:00,1.91477,1.91499,1.91471,1.91499,10000000.0
2007-12-03 03:42:00,1.91483,1.91518,1.91483,1.91497,10000000.0
2007-12-03 03:43:00,1.91497,1.91497,1.91476,1.91486,7000000.0
2007-12-03 03:44:00,1.91454,1.91467,1.91432,1.9145,8000000.0
2007-12-03 03:45:00,1.91464,1.91491,1.91464,1.91482,8000000.0
2007-12-03 03:46:00,1.91494,1.91507,1.91494,1.91507,7000000.0
2007-12-03 03:47:00,1.91533,1.91539,1.91514,1.91514,7000000.0
2007-12-03 03:48:00,1.91509,1.91581,1.91489,1.91569,9000000.0
2007-12-03 03:49:00,1.91525,1.91556,1.91525,1.91552,8000000.0
2007-12-03 03:50:00,1.9152,1.91527,1.91501,1.91527,8000000.0
2007-12-03 03:51:00,1.91527,1.9158,1.91527,1.91574,9000000.0
2007-12-03 03:52:00,1.91558,1.91576,1.91558,1.91576,5000000.0
2007-12-03 03:53:00,1.91582,1.91599,1.91573,1.91581,10000000.0
2007-12-03 03:54:00,1.91563,1.91602,1.91558,1.91602,9000000.0
2007-12-03 03:55:00,1.91615,1.91647,1.91609,1.91647,7000000.0
2007-12-03 03:56:00,1.91669,1.91696,1.91669,1.91687,7000000.0
2007-12-03 03:57:00,1.9167,1.91683,1.9167,1.91683,8000000.0
2007-12-03 03:58:00,1.91694,1.91729,1.91689,1.91717,8000000.0
2007-12-03 03:59:00,1.91751,1.918,1.91751,1.91778,7000000.0
2007-12-03 04:00:00,1.91758,1.91771,1.91731,1.91771,10000000.0
2007-12-03 04:01:00,1.91766,1.91805,1.91766,1.91805,7000000.0
2007-12-03 04:02:00,1.91828,1.91906,1.91828,1.91891,8000000.0
2007-12-03 04:03:00,1.91887,1.91957,1.91887,1.91957,8000000.0
2007-12-03 04:04:00,1.92024,1.92099,1.92024,1.92039,8000000.0
2007-12-03 04:05:00,1.92075,1.92108,1.91839,1.91839,9000000.0
2007-12-03 04:06:00,1.92005,1.92005,1.91978,1.9199,6000000.0
2007-12-03 04:07:00,1.91959,1.91971,1.91945,1.91954,11000000.0
2007-12-03 04:08:00,1.91938,1.91961,1.91909,1.91961,7000000.0
2007-12-03 04:09:00,1.9198,1.91988,1.91965,1.91974,8000000.0
2007-12-03 04:10:00,1.91968,1.91973,1.91956,1.91973,10000000.0
2007-12-03 04:11:00,1.91967,1.91987,1.91967,1.91987,7000000.0
2007-12-03 04:12:00,1.91955,1.91994,1.91923,1.91994,8000000.0
2007-12-03 04:13:00,1.91985,1.92006,1.91985,1.91993,8000000.0
2007-12-03 04:14:00,1.92007,1.92007,1.91977,1.91977,7000000.0
2007-12-03 04:15:00,1.9198,1.91997,1.91978,1.91978,7000000.0
2007-12-03 04:16:00,1.91999,1.92003,1.91972,1.92003,7000000.0
2007-12-03 04:17:00,1.92018,1.92018,1.91978,1.92013,7000000.0
2007-12-03 04:18:00,1.92041,1.92076,1.92041,1.92056,6000000.0
2007-12-03 04:19:00,1.92004,1.92004,1.91982,1.91982,7000000.0
2007-12-03 04:20:00,1.91973,1.92051,1.91973,1.92051,10000000.0
2007-12-03 04:21:00,1.92053,1.92053,1.91927,1.91927,8000000.0
2007-12-03 04:22:00,1.91952,1.91952,1.91847,1.91847,9000000.0
2007-12-03 04:23:00,1.9183,1.91903,1.9183,1.91903,7000000.0
2007-12-03 04:24:00,1.9193,1.92006,1.9193,1.91993,9000000.0
2007-12-03 04:25:00,1.91982,1.91982,1.91967,1.91971,11000000.0
2007-12-03 04:26:00,1.91983,1.92013,1.91974,1.91974,7000000.0
2007-12-03 04:27:00,1.91967,1.9201,1.91963,1.92007,8000000.0
2007-12-03 04:28:00,1.91969,1.92,1.91969,1.91972,7000000.0
2007-12-03 04:29:00,1.91994,1.92092,1.91994,1.92092,8000000.0
2007-12-03 04:30:00,1.92072,1.92072,1.92025,1.92041,9000000.0
2007-12-03 04:31:00,1.92018,1.92018,1.91867,1.91867,10000000.0
2007-12-03 04:32:00,1.9194,1.92056,1.9194,1.92056,9000000.0
2007-12-03 04:33:00,1.92074,1.92094,1.92052,1.92052,8000000.0
2007-12-03 04:34:00,1.92061,1.92075,1.92049,1.92049,7000000.0
2007-12-03 04:35:00,1.92114,1.92173,1.92114,1.92147,7000000.0
2007-12-03 04:36:00,1.92095,1.92138,1.92092,1.92138,8000000.0
2007-12-03 04:37:00,1.92143,1.92148,1.92086,1.92086,11000000.0
2007-12-03 04:38:00,1.92086,1.92113,1.9207,1.9207,9000000.0
2007-12-03 04:39:00,1.92072,1.92141,1.92072,1.9211,9000000.0
2007-12-03 04:40:00,1.92108,1.92136,1.92098,1.92136,6000000.0
2007-12-03 04:41:00,1.9215,1.92164,1.92118,1.92118,8000000.0
2007-12-03 04:42:00,1.92089,1.92089,1.92038,1.92085,7000000.0
2007-12-03 04:43:00,1.92106,1.92125,1.92087,1.92095,11000000.0
2007-12-03 04:44:00,1.92124,1.92124,1.92096,1.92096,9000000.0
2007-12-03 04:45:00,1.9212,1.92255,1.9212,1.92255,11000000.0
2007-12-03 04:46:00,1.92256,1.92256,1.92209,1.92209,7000000.0
2007-12-03 04:47:00,1.92249,1.92249,1.92232,1.92235,7000000.0
2007-12-03 04:48:00,1.92253,1.92269,1.92236,1.92236,7000000.0
2007-12-03 04:49:00,1.92283,1.92324,1.92276,1.92317,11000000.0
2007-12-03 04:50:00,1.92348,1.92364,1.92331,1.92364,9000000.0
2007-12-03 04:51:00,1.92377,1.924,1.92364,1.92364,7000000.0
2007-12-03 04:52:00,1.92349,1.92349,1.92284,1.92284,10000000.0
2007-12-03 04:53:00,1.92267,1.92341,1.92267,1.92287,9000000.0
2007-12-03 04:54:00,1.92294,1.92294,1.92261,1.92268,7000000.0
2007-12-03 04:55:00,1.9224,1.92248,1.92216,1.92248,8000000.0
2007-12-03 04:56:00,1.92246,1.92246,1.92207,1.92207,7000000.0
2007-12-03 04:57:00,1.92175,1.92178,1.92109,1.92109,8000000.0
2007-12-03 04:58:00,1.92105,1.92172,1.92105,1.92172,8000000.0
2007-12-03 04:59:00,1.92178,1.92197,1.92178,1.9219,8000000.0
2007-12-03 05:00:00,1.92144,1.92144,1.92126,1.92126,7000000.0
2007-12-03 05:01:00,1.9215,1.9218,1.9214,1.9214,7000000.0
2007-12-03 05:02:00,1.92142,1.92187,1.92124,1.92187,7000000.0
2007-12-03 05:03:00,1.92203,1.92203,1.92186,1.92203,7000000.0
2007-12-03 05:04:00,1.92154,1.92211,1.92154,1.92211,7000000.0
2007-12-03 05:05:00,1.92188,1.92204,1.92177,1.92189,8000000.0
2007-12-03 05:06:00,1.92168,1.92198,1.92168,1.92198,7000000.0
2007-12-03 05:07:00,1.92203,1.92219,1.9219,1.92219,8000000.0
2007-12-03 05:08:00,1.92231,1.92244,1.92231,1.92234,10000000.0
2007-12-03 05:09:00,1.92215,1.92215,1.92176,1.92195,7000000.0
2007-12-03 05:10:00,1.92215,1.92235,1.92215,1.92229,7000000.0
2007-12-03 05:11:00,1.92277,1.92297,1.92272,1.92283,8000000.0
2007-12-03 05:12:00,1.92282,1.92339,1.92282,1.92337,11000000.0
2007-12-03 05:13:00,1.92327,1.92331,1.92291,1.92291,8000000.0
2007-12-03 05:14:00,1.92306,1.92314,1.92291,1.92291,11000000.0
2007-12-03 05:15:00,1.92296,1.92306,1.92284,1.92295,11000000.0
2007-12-03 05:16:00,1.92364,1.9243,1.92364,1.92424,6000000.0
2007-12-03 05:17:00,1.92449,1.92449,1.92428,1.9243,8000000.0
2007-12-03 05:18:00,1.92435,1.92435,1.92418,1.92423,8000000.0
2007-12-03 05:19:00,1.92417,1.92417,1.92364,1.92366,7000000.0
2007-12-03 05:20:00,1.92343,1.92343,1.92308,1.92309,10000000.0
2007-12-03 05:21:00,1.92303,1.92355,1.92303,1.92355,8000000.0
2007-12-03 05:22:00,1.9235,1.92361,1.92347,1.92353,7000000.0
2007-12-03 05:23:00,1.92362,1.92362,1.92336,1.92358,10000000.0
2007-12-03 05:24:00,1.92338,1.92338,1.92303,1.9232,8000000.0
2007-12-03 05:25:00,1.92343,1.92348,1.92338,1.92343,7000000.0
2007-12-03 05:26:00,1.92346,1.92346,1.92316,1.92328,7000000.0
2007-12-03 05:27:00,1.92324,1.92344,1.9232,1.9232,8000000.0
2007-12-03 05:28:00,1.92284,1.9234,1.92266,1.92266,9000000.0
2007-12-03 05:29:00,1.92364,1.92423,1.92364,1.92423,7000000.0
2007-12-03 05:30:00,1.92419,1.9242,1.92409,1.9242,6000000.0
2007-12-03 05:31:00,1.92419,1.92426,1.92403,1.92408,8000000.0
2007-12-03 05:32:00,1.92408,1.92443,1.92408,1.92427,6000000.0
2007-12-03 05:33:00,1.92437,1.92437,1.92399,1.92421,9000000.0
2007-12-03 05:34:00,1.92447,1.92454,1.92424,1.92424,8000000.0
2007-12-03 05:35:00,1.92475,1.92479,1.92411,1.92411,7000000.0
2007-12-03 05:36:00,1.92463,1.92463,1.92418,1.92433,9000000.0
2007-12-03 05:37:00,1.92351,1.92351,1.92297,1.92297,7000000.0
2007-12-03 05:38:00,1.92296,1.92336,1.92296,1.92336,9000000.0
2007-12-03 05:39:00,1.92362,1.92362,1.92332,1.92345,7000000.0
2007-12-03 05:40:00,1.92346,1.92373,1.92329,1.92329,8000000.0
2007-12-03 05:41:00,1.92336,1.92353,1.92312,1.92353,8000000.0
2007-12-03 05:42:00,1.92341,1.92357,1.92326,1.92357,7000000.0
2007-12-03 05:43:00,1.92327,1.92327,1.92296,1.92305,9000000.0
2007-12-03 05:44:00,1.923,1.92373,1.92293,1.92373,8000000.0
2007-12-03 05:45:00,1.92353,1.9236,1.92329,1.92344,11000000.0
2007-12-03 05:46:00,1.92337,1.92366,1.9233,1.92366,8000000.0
2007-12-03 05:47:00,1.92359,1.92359,1.92291,1.92291,8000000.0
2007-12-03 05:48:00,1.92268,1.92268,1.92249,1.9225,7000000.0
2007-12-03 05:49:00,1.9223,1.9224,1.92224,1.92224,8000000.0
2007-12-03 05:50:00,1.9223,1.92233,1.92218,1.92227,9000000.0
2007-12-03 05:51:00,1.92213,1.92229,1.92213,1.92228,8000000.0
2007-12-03 05:52:00,1.9222,1.9225,1.9222,1.92247,8000000.0
2007-12-03 05:53:00,1.92245,1.92259,1.92229,1.92259,7000000.0
2007-12-03 05:54:00,1.92235,1.92245,1.92227,1.92235,10000000.0
2007-12-03 05:55:00,1.92243,1.92266,1.9224,1.92261,8000000.0
2007-12-03 05:56:00,1.92309,1.92334,1.92309,1.92334,7000000.0
2007-12-03 05:57:00,1.92323,1.92342,1.92309,1.92309,8000000.0
2007-12-03 05:58:00,1.92293,1.92296,1.92271,1.92289,9000000.0
2007-12-03 05:59:00,1.92315,1.92334,1.92315,1.92322,10000000.0
2007-12-03 06:00:00,1.92314,1.92358,1.92288,1.92358,8000000.0
2007-12-03 06:01:00,1.92324,1.92324,1.92302,1.92302,7000000.0
2007-12-03 06:02:00,1.92315,1.92325,1.92306,1.92325,7000000.0
2007-12-03 06:03:00,1.92327,1.92327,1.92307,1.92312,8000000.0
2007-12-03 06:04:00,1.92315,1.9234,1.92297,1.9234,7000000.0
2007-12-03 06:05:00,1.92348,1.92348,1.92313,1.92343,7000000.0
2007-12-03 06:06:00,1.92326,1.92327,1.9229,1.9229,7000000.0
2007-12-03 06:07:00,1.92294,1.92336,1.92294,1.92336,7000000.0
2007-12-03 06:08:00,1.92356,1.92356,1.92288,1.92288,7000000.0
2007-12-03 06:09:00,1.9228,1.9228,1.92226,1.92236,8000000.0
2007-12-03 06:10:00,1.92219,1.92233,1.92213,1.92214,8000000.0
2007-12-03 06:11:00,1.92175,1.92175,1.92109,1.92109,8000000.0
2007-12-03 06:12:00,1.92109,1.92142,1.92109,1.92142,8000000.0
2007-12-03 06:13:00,1.92114,1.92141,1.92105,1.92131,8000000.0
2007-12-03 06:14:00,1.92109,1.92136,1.92105,1.92105,10000000.0
2007-12-03 06:15:00,1.92104,1.92111,1.9209,1.9209,8000000.0
2007-12-03 06:16:00,1.92092,1.92103,1.92087,1.92092,9000000.0
2007-12-03 06:17:00,1.92124,1.92124,1.92078,1.92078,7000000.0
2007-12-03 06:18:00,1.92063,1.92078,1.92056,1.92077,9000000.0
2007-12-03 06:19:00,1.92091,1.92129,1.92083,1.92128,7000000.0
2007-12-03 06:20:00,1.92153,1.92163,1.92149,1.92153,9000000.0
2007-12-03 06:21:00,1.92153,1.92187,1.92126,1.92187,8000000.0
2007-12-03 06:22:00,1.92203,1.92204,1.92178,1.92178,8000000.0
2007-12-03 06:23:00,1.92161,1.92183,1.92143,1.92163,8000000.0
2007-12-03 06:24:00,1.92157,1.92177,1.92157,1.92166,11000000.0
2007-12-03 06:25:00,1.92184,1.92184,1.92169,1.92176,11000000.0
2007-12-03 06:26:00,1.92174,1.92174,1.92136,1.92153,11000000.0
2007-12-03 06:27:00,1.9214,1.92146,1.92135,1.92135,7000000.0
2007-12-03 06:28:00,1.92136,1.92136,1.92097,1.92097,8000000.0
2007-12-03 06:29:00,1.92093,1.92096,1.92084,1.92087,8000000.0
2007-12-03 06:30:00,1.92092,1.92102,1.9207,1.92097,8000000.0
2007-12-03 06:31:00,1.92096,1.92174,1.92075,1.92174,7000000.0
2007-12-03 06:32:00,1.92159,1.92159,1.92121,1.92121,7000000.0
2007-12-03 06:33:00,1.9212,1.9212,1.92101,1.92101,7000000.0
2007-12-03 06:34:00,1.921,1.92168,1.921,1.92168,7000000.0
2007-12-03 06:35:00,1.92213,1.92213,1.92123,1.92147,11000000.0
2007-12-03 06:36:00,1.9214,1.9214,1.92099,1.92124,7000000.0
2007-12-03 06:37:00,1.92125,1.92146,1.92125,1.92146,10000000.0
2007-12-03 06:38:00,1.9214,1.92143,1.92129,1.92137,10000000.0
2007-12-03 06:39:00,1.9213,1.92142,1.92124,1.92133,11000000.0
2007-12-03 06:40:00,1.92157,1.92177,1.92139,1.92173,9000000.0
2007-12-03 06:41:00,1.92175,1.92189,1.92146,1.92189,7000000.0
2007-12-03 06:42:00,1.92209,1.92209,1.92163,1.92203,11000000.0
2007-12-03 06:43:00,1.92194,1.92203,1.92191,1.92197,7000000.0
2007-12-03 06:44:00,1.92196,1.92212,1.92191,1.92191,8000000.0
2007-12-03 06:45:00,1.92187,1.92189,1.92175,1.92176,8000000.0
2007-12-03 06:46:00,1.92177,1.92202,1.92165,1.92202,10000000.0
2007-12-03 06:47:00,1.92239,1.92239,1.92222,1.92226,8000000.0
2007-12-03 06:48:00,1.92256,1.92266,1.92256,1.92256,7000000.0
2007-12-03 06:49:00,1.92272,1.92272,1.92239,1.92243,8000000.0
2007-12-03 06:50:00,1.92223,1.92229,1.92198,1.92198,10000000.0
2007-12-03 06:51:00,1.92184,1.92184,1.92145,1.92149,10000000.0
2007-12-03 06:52:00,1.92164,1.9224,1.92164,1.9224,8000000.0
2007-12-03 06:53:00,1.92245,1.92251,1.92228,1.9223,8000000.0
2007-12-03 06:54:00,1.92236,1.92236,1.92224,1.92224,7000000.0
2007-12-03 06:55:00,1.92273,1.92274,1.92233,1.92271,7000000.0
2007-12-03 06:56:00,1.92309,1.92317,1.92301,1.9231,8000000.0
2007-12-03 06:57:00,1.92313,1.92313,1.92252,1.92252,7000000.0
2007-12-03 06:58:00,1.92214,1.92219,1.92201,1.92218,7000000.0
2007-12-03 06:59:00,1.92208,1.92213,1.92192,1.92205,7000000.0
2007-12-03 07:00:00,1.92198,1.92199,1.92189,1.92195,7000000.0
2007-12-03 07:01:00,1.92204,1.92209,1.92189,1.92209,7000000.0
2007-12-03 07:02:00,1.92213,1.92225,1.92191,1.92204,9000000.0
2007-12-03 07:03:00,1.92205,1.92215,1.92192,1.92215,7000000.0
2007-12-03 07:04:00,1.92237,1.92248,1.92231,1.92231,8000000.0
2007-12-03 07:05:00,1.92227,1.92247,1.92227,1.92245,11000000.0
2007-12-03 07:06:00,1.92214,1.92263,1.92214,1.92246,11000000.0
2007-12-03 07:07:00,1.92242,1.92254,1.92233,1.92233,11000000.0
2007-12-03 07:08:00,1.92241,1.92254,1.92234,1.92236,9000000.0
2007-12-03 07:09:00,1.92228,1.92239,1.92213,1.92239,8000000.0
2007-12-03 07:10:00,1.92227,1.92241,1.92223,1.92241,7000000.0
2007-12-03 07:11:00,1.92251,1.92251,1.92216,1.92232,10000000.0
2007-12-03 07:12:00,1.92248,1.92248,1.92221,1.92234,7000000.0
2007-12-03 07:13:00,1.92226,1.92242,1.92222,1.92222,8000000.0
2007-12-03 07:14:00,1.92222,1.92231,1.92221,1.92226,7000000.0
2007-12-03 07:15:00,1.92237,1.9224,1.92222,1.92227,10000000.0
2007-12-03 07:16:00,1.92227,1.92242,1.92212,1.92242,8000000.0
2007-12-03 07:17:00,1.92228,1.92254,1.92228,1.92254,11000000.0
2007-12-03 07:18:00,1.92236,1.92238,1.92223,1.92236,8000000.0
2007-12-03 07:19:00,1.92247,1.92268,1.92237,1.92237,8000000.0
2007-12-03 07:20:00,1.92232,1.92232,1.92201,1.92219,9000000.0
2007-12-03 07:21:00,1.92205,1.9223,1.92189,1.92189,10000000.0
2007-12-03 07:22:00,1.92164,1.92168,1.92137,1.92139,11000000.0
2007-12-03 07:23:00,1.92128,1.92134,1.92111,1.92111,7000000.0
2007-12-03 07:24:00,1.92156,1.92217,1.92156,1.92217,9000000.0
2007-12-03 07:25:00,1.92248,1.92252,1.92237,1.92252,8000000.0
2007-12-03 07:26:00,1.92257,1.9226,1.92213,1.92221,7000000.0
2007-12-03 07:27:00,1.92201,1.92201,1.92171,1.92183,7000000.0
2007-12-03 07:28:00,1.92175,1.92179,1.92169,1.92179,7000000.0
2007-12-03 07:29:00,1.92124,1.92174,1.92124,1.9214,8000000.0
2007-12-03 07:30:00,1.92157,1.9218,1.92157,1.92176,8000000.0
2007-12-03 07:31:00,1.92168,1.9218,1.92143,1.9218,7000000.0
2007-12-03 07:32:00,1.92183,1.92183,1.92141,1.92149,9000000.0
2007-12-03 07:33:00,1.92144,1.92154,1.92133,1.92133,8000000.0
2007-12-03 07:34:00,1.92141,1.92146,1.92113,1.92113,11000000.0
2007-12-03 07:35:00,1.9214,1.9216,1.9214,1.92141,8000000.0
2007-12-03 07:36:00,1.92103,1.92103,1.92074,1.9209,7000000.0
2007-12-03 07:37:00,1.92047,1.92056,1.92043,1.92056,7000000.0
2007-12-03 07:38:00,1.92071,1.92109,1.92059,1.92109,11000000.0
2007-12-03 07:39:00,1.92063,1.92063,1.92017,1.92035,7000000.0
2007-12-03 07:40:00,1.92038,1.92045,1.92023,1.92045,8000000.0
2007-12-03 07:41:00,1.92061,1.92069,1.92057,1.92062,9000000.0
2007-12-03 07:42:00,1.92083,1.92101,1.92038,1.92068,11000000.0
2007-12-03 07:43:00,1.92042,1.92042,1.92018,1.92018,7000000.0
2007-12-03 07:44:00,1.92005,1.92005,1.9194,1.9194,7000000.0
2007-12-03 07:45:00,1.91934,1.91952,1.91932,1.91951,7000000.0
2007-12-03 07:46:00,1.91942,1.91942,1.91896,1.91923,10000000.0
2007-12-03 07:47:00,1.91914,1.91962,1.91909,1.91962,7000000.0
2007-12-03 07:48:00,1.91979,1.91989,1.91972,1.91974,8000000.0
2007-12-03 07:49:00,1.91984,1.92003,1.9198,1.91987,8000000.0
2007-12-03 07:50:00,1.91997,1.9201,1.91993,1.92001,7000000.0
2007-12-03 07:51:00,1.92004,1.92004,1.91984,1.91984,8000000.0
2007-12-03 07:52:00,1.91894,1.91955,1.91894,1.91929,10000000.0
2007-12-03 07:53:00,1.91914,1.91946,1.91914,1.91946,11000000.0
2007-12-03 07:54:00,1.91887,1.91948,1.91887,1.91918,9000000.0
2007-12-03 07:55:00,1.91981,1.91993,1.9197,1.9197,9000000.0
2007-12-03 07:56:00,1.91952,1.91961,1.91944,1.9196,9000000.0
2007-12-03 07:57:00,1.91968,1.91983,1.91941,1.91982,7000000.0
2007-12-03 07:58:00,1.92026,1.92035,1.92018,1.92035,7000000.0
2007-12-03 07:59:00,1.92008,1.92008,1.91954,1.9196,7000000.0
2007-12-03 08:00:00,1.91884,1.919,1.9188,1.91888,8000000.0
2007-12-03 08:01:00,1.91871,1.91871,1.91834,1.91861,10000000.0
2007-12-03 08:02:00,1.91857,1.91857,1.91839,1.91855,7000000.0
2007-12-03 08:03:00,1.91838,1.91843,1.91805,1.91823,8000000.0
2007-12-03 08:04:00,1.91785,1.91872,1.91785,1.91821,8000000.0
2007-12-03 08:05:00,1.91833,1.91833,1.91788,1.91793,8000000.0
2007-12-03 08:06:00,1.91795,1.91801,1.91782,1.91789,7000000.0
2007-12-03 08:07:00,1.91803,1.91809,1.91795,1.91809,7000000.0
2007-12-03 08:08:00,1.91812,1.91812,1.91797,1.9181,7000000.0
2007-12-03 08:09:00,1.91833,1.91856,1.91833,1.91854,7000000.0
2007-12-03 08:10:00,1.91827,1.91827,1.9171,1.9171,7000000.0
2007-12-03 08:11:00,1.91703,1.91731,1.91698,1.91725,8000000.0
2007-12-03 08:12:00,1.91755,1.91762,1.9174,1.91762,9000000.0
2007-12-03 08:13:00,1.91755,1.91832,1.91755,1.91826,7000000.0
2007-12-03 08:14:00,1.91868,1.91901,1.91868,1.91901,9000000.0
2007-12-03 08:15:00,1.91898,1.91898,1.9182,1.9182,8000000.0
2007-12-03 08:16:00,1.91823,1.91833,1.918,1.91833,11000000.0
2007-12-03 08:17:00,1.91852,1.91852,1.91815,1.91815,7000000.0
2007-12-03 08:18:00,1.91783,1.91783,1.91755,1.91781,9000000.0
2007-12-03 08:19:00,1.91762,1.918,1.91762,1.9179,7000000.0
2007-12-03 08:20:00,1.91756,1.91792,1.91755,1.91792,8000000.0
2007-12-03 08:21:00,1.91795,1.91831,1.91795,1.91823,8000000.0
2007-12-03 08:22:00,1.91814,1.91814,1.91729,1.91729,8000000.0
2007-12-03 08:23:00,1.91704,1.91718,1.91689,1.91697,7000000.0
2007-12-03 08:24:00,1.9169,1.91722,1.9169,1.91716,7000000.0
2007-12-03 08:25:00,1.91747,1.91749,1.91734,1.91749,8000000.0
2007-12-03 08:26:00,1.91756,1.91769,1.91735,1.91735,7000000.0
2007-12-03 08:27:00,1.91738,1.91759,1.91707,1.91707,10000000.0
2007-12-03 08:28:00,1.91666,1.91666,1.916,1.91622,7000000.0
2007-12-03 08:29:00,1.91614,1.91727,1.91614,1.91727,10000000.0
2007-12-03 08:30:00,1.9175,1.9175,1.91729,1.91729,7000000.0
2007-12-03 08:31:00,1.91723,1.9173,1.91659,1.91659,10000000.0
2007-12-03 08:32:00,1.91621,1.9171,1.91621,1.9171,8000000.0
2007-12-03 08:33:00,1.91748,1.91784,1.91748,1.91784,7000000.0
2007-12-03 08:34:00,1.91808,1.91864,1.91808,1.91864,9000000.0
2007-12-03 08:35:00,1.9184,1.9184,1.91794,1.91801,9000000.0
2007-12-03 08:36:00,1.91848,1.91848,1.91755,1.91755,8000000.0
2007-12-03 08:37:00,1.91812,1.91856,1.91812,1.91856,9000000.0
2007-12-03 08:38:00,1.91888,1.91923,1.91888,1.9191,10000000.0
2007-12-03 08:39:00,1.91881,1.91893,1.91875,1.91875,11000000.0
2007-12-03 08:40:00,1.91876,1.91906,1.91866,1.91906,8000000.0
2007-12-03 08:41:00,1.91874,1.91896,1.91867,1.91867,11000000.0
2007-12-03 08:42:00,1.91889,1.91944,1.91886,1.91944,10000000.0
2007-12-03 08:43:00,1.91937,1.91949,1.91893,1.91893,8000000.0
2007-12-03 08:44:00,1.91888,1.91955,1.91888,1.91955,10000000.0
2007-12-03 08:45:00,1.9196,1.91973,1.9196,1.91973,8000000.0
2007-12-03 08:46:00,1.91969,1.91978,1.91816,1.91942,8000000.0
2007-12-03 08:47:00,1.91918,1.91938,1.91918,1.91937,7000000.0
2007-12-03 08:48:00,1.91936,1.9194,1.91895,1.91895,10000000.0
2007-12-03 08:49:00,1.91919,1.91951,1.91917,1.91944,11000000.0
2007-12-03 08:50:00,1.91931,1.91931,1.91897,1.91922,7000000.0
2007-12-03 08:51:00,1.91958,1.91958,1.91937,1.91948,8000000.0
2007-12-03 08:52:00,1.91949,1.92024,1.91935,1.92024,9000000.0
2007-12-03 08:53:00,1.9203,1.92032,1.91982,1.92023,8000000.0
2007-12-03 08:54:00,1.92013,1.92014,1.91973,1.91973,8000000.0
2007-12-03 08:55:00,1.91947,1.91979,1.91947,1.91979,8000000.0
2007-12-03 08:56:00,1.91983,1.92059,1.91983,1.92059,7000000.0
2007-12-03 08:57:00,1.92152,1.92167,1.92125,1.92126,8000000.0
2007-12-03 08:58:00,1.92117,1.92125,1.92067,1.92067,7000000.0
2007-12-03 08:59:00,1.9204,1.9204,1.92002,1.92017,7000000.0
2007-12-03 09:00:00,1.92065,1.92065,1.91976,1.91976,8000000.0
2007-12-03 09:01:00,1.91955,1.91955,1.918,1.918,9000000.0
2007-12-03 09:02:00,1.91769,1.9177,1.91763,1.91763,10000000.0
2007-12-03 09:03:00,1.91751,1.91787,1.91751,1.91773,7000000.0
2007-12-03 09:04:00,1.91868,1.91965,1.91868,1.91965,7000000.0
2007-12-03 09:05:00,1.91973,1.92,1.91973,1.91986,7000000.0
2007-12-03 09:06:00,1.91969,1.91969,1.91911,1.91911,11000000.0
2007-12-03 09:07:00,1.91933,1.91999,1.91933,1.91999,8000000.0
2007-12-03 09:08:00,1.92014,1.92016,1.91986,1.91986,7000000.0
2007-12-03 09:09:00,1.91989,1.9202,1.91968,1.9198,11000000.0
2007-12-03 09:10:00,1.9201,1.92025,1.92003,1.92025,7000000.0
2007-12-03 09:11:00,1.92063,1.92114,1.92063,1.92114,9000000.0
2007-12-03 09:12:00,1.92067,1.92086,1.92047,1.92086,8000000.0
2007-12-03 09:13:00,1.92064,1.92064,1.91955,1.91955,9000000.0
2007-12-03 09:14:00,1.91944,1.91969,1.91938,1.91956,11000000.0
2007-12-03 09:15:00,1.91979,1.91989,1.91957,1.91957,7000000.0
2007-12-03 09:16:00,1.91946,1.91974,1.91946,1.91964,8000000.0
2007-12-03 09:17:00,1.91957,1.91971,1.91892,1.91892,11000000.0
2007-12-03 09:18:00,1.91957,1.92001,1.91957,1.91991,8000000.0
2007-12-03 09:19:00,1.91983,1.92027,1.91983,1.92025,7000000.0
2007-12-03 09:20:00,1.91987,1.9199,1.91937,1.91937,7000000.0
2007-12-03 09:21:00,1.91965,1.91965,1.91864,1.91864,8000000.0
2007-12-03 09:22:00,1.91884,1.91918,1.91857,1.91861,8000000.0
2007-12-03 09:23:00,1.91862,1.91938,1.91862,1.91938,7000000.0
2007-12-03 09:24:00,1.91982,1.92016,1.91982,1.91989,8000000.0
2007-12-03 09:25:00,1.91987,1.92008,1.91963,1.92008,7000000.0
2007-12-03 09:26:00,1.92035,1.92045,1.92,1.92031,11000000.0
2007-12-03 09:27:00,1.92087,1.92094,1.92071,1.92071,11000000.0
2007-12-03 09:28:00,1.92088,1.92108,1.92067,1.92067,9000000.0
2007-12-03 09:29:00,1.92083,1.92101,1.92062,1.92073,8000000.0
2007-12-03 09:30:00,1.92083,1.92083,1.92032,1.92035,7000000.0
2007-12-03 09:31:00,1.92018,1.9204,1.92018,1.9204,7000000.0
2007-12-03 09:32:00,1.92082,1.92128,1.92082,1.9209,7000000.0
2007-12-03 09:33:00,1.92056,1.92099,1.92034,1.92099,8000000.0
2007-12-03 09:34:00,1.92093,1.92105,1.92066,1.92066,7000000.0
2007-12-03 09:35:00,1.92089,1.92191,1.92089,1.92191,10000000.0
2007-12-03 09:36:00,1.92189,1.92208,1.92182,1.92199,8000000.0
2007-12-03 09:37:00,1.92182,1.92193,1.92163,1.9218,11000000.0
2007-12-03 09:38:00,1.92203,1.92266,1.92033,1.92249,11000000.0
2007-12-03 09:39:00,1.92246,1.92263,1.92246,1.92255,7000000.0
2007-12-03 09:40:00,1.92242,1.92275,1.92217,1.92217,9000000.0
2007-12-03 09:41:00,1.92238,1.92238,1.92181,1.92181,8000000.0
2007-12-03 09:42:00,1.92189,1.92222,1.92189,1.92222,10000000.0
2007-12-03 09:43:00,1.92225,1.92268,1.92225,1.92255,11000000.0
2007-12-03 09:44:00,1.92249,1.92252,1.92238,1.92244,8000000.0
2007-12-03 09:45:00,1.9224,1.92248,1.92233,1.92236,7000000.0
2007-12-03 09:46:00,1.92197,1.92231,1.92197,1.92226,11000000.0
2007-12-03 09:47:00,1.92214,1.92214,1.92081,1.92081,9000000.0
2007-12-03 09:48:00,1.92024,1.92043,1.92014,1.92029,7000000.0
2007-12-03 09:49:00,1.92,1.92058,1.92,1.92058,11000000.0
2007-12-03 09:50:00,1.92068,1.92077,1.9206,1.92077,8000000.0
2007-12-03 09:51:00,1.92079,1.92101,1.92066,1.92101,8000000.0
2007-12-03 09:52:00,1.92078,1.92078,1.92045,1.92045,8000000.0
2007-12-03 09:53:00,1.92005,1.92035,1.92005,1.92023,10000000.0
2007-12-03 09:54:00,1.92016,1.92025,1.92012,1.92012,10000000.0
2007-12-03 09:55:00,1.9196,1.9196,1.91899,1.91933,8000000.0
2007-12-03 09:56:00,1.9191,1.91927,1.91905,1.91919,10000000.0
2007-12-03 09:57:00,1.91926,1.91963,1.91926,1.91963,8000000.0
2007-12-03 09:58:00,1.91961,1.91961,1.91939,1.91939,8000000.0
2007-12-03 09:59:00,1.91936,1.91936,1.91916,1.91916,10000000.0
2007-12-03 10:00:00,1.91937,1.91937,1.91856,1.91859,10000000.0
2007-12-03 10:01:00,1.91857,1.91857,1.91818,1.91818,10000000.0
2007-12-03 10:02:00,1.91754,1.91814,1.91746,1.91814,10000000.0
2007-12-03 10:03:00,1.91805,1.91807,1.91743,1.91743,7000000.0
2007-12-03 10:04:00,1.91696,1.91724,1.91673,1.91724,7000000.0
2007-12-03 10:05:00,1.91723,1.91764,1.91723,1.91764,11000000.0
2007-12-03 10:06:00,1.91759,1.91764,1.91745,1.91764,7000000.0
2007-12-03 10:07:00,1.91827,1.91849,1.91827,1.91831,7000000.0
2007-12-03 10:08:00,1.91828,1.91829,1.91799,1.91829,7000000.0
2007-12-03 10:09:00,1.91831,1.91831,1.91811,1.91825,7000000.0
2007-12-03 10:10:00,1.91843,1.91857,1.91843,1.91851,7000000.0
2007-12-03 10:11:00,1.91871,1.91875,1.91826,1.91826,7000000.0
2007-12-03 10:12:00,1.91817,1.91817,1.9176,1.9178,8000000.0
2007-12-03 10:13:00,1.91762,1.91762,1.91735,1.91735,8000000.0
2007-12-03 10:14:00,1.9175,1.91809,1.91746,1.91809,7000000.0
2007-12-03 10:15:00,1.91802,1.91806,1.91784,1.91803,10000000.0
2007-12-03 10:16:00,1.91811,1.91825,1.91803,1.91825,7000000.0
2007-12-03 10:17:00,1.91827,1.91827,1.91797,1.9182,11000000.0
2007-12-03 10:18:00,1.91855,1.91869,1.91845,1.91845,8000000.0
2007-12-03 10:19:00,1.91867,1.91867,1.91841,1.91854,9000000.0
2007-12-03 10:20:00,1.91852,1.91861,1.91833,1.91861,7000000.0
2007-12-03 10:21:00,1.91867,1.91867,1.91798,1.91798,8000000.0
2007-12-03 10:22:00,1.91766,1.91775,1.91745,1.91756,7000000.0
2007-12-03 10:23:00,1.91734,1.91781,1.91734,1.91779,7000000.0
2007-12-03 10:24:00,1.91768,1.91768,1.91676,1.91685,7000000.0
2007-12-03 10:25:00,1.9166,1.91684,1.9166,1.91675,9000000.0
2007-12-03 10:26:00,1.91678,1.91678,1.91637,1.91672,11000000.0
2007-12-03 10:27:00,1.91685,1.91716,1.91683,1.91705,8000000.0
2007-12-03 10:28:00,1.91683,1.91693,1.91673,1.91677,9000000.0
2007-12-03 10:29:00,1.91691,1.91789,1.91691,1.91789,8000000.0
2007-12-03 10:30:00,1.91811,1.9182,1.91795,1.91799,8000000.0
2007-12-03 10:31:00,1.918,1.91804,1.91777,1.91801,7000000.0
2007-12-03 10:32:00,1.91803,1.91816,1.91799,1.91805,9000000.0
2007-12-03 10:33:00,1.91796,1.918,1.91788,1.91797,7000000.0
2007-12-03 10:34:00,1.91796,1.91818,1.91796,1.91811,7000000.0
2007-12-03 10:35:00,1.91826,1.91862,1.91826,1.91862,7000000.0
2007-12-03 10:36:00,1.9185,1.9185,1.91812,1.91817,8000000.0
2007-12-03 10:37:00,1.918,1.91802,1.91777,1.91777,8000000.0
2007-12-03 10:38:00,1.91766,1.91792,1.91763,1.91779,10000000.0
2007-12-03 10:39:00,1.91787,1.9182,1.91784,1.9182,8000000.0
2007-12-03 10:40:00,1.91849,1.91849,1.91829,1.91829,7000000.0
2007-12-03 10:41:00,1.9181,1.91822,1.91795,1.91803,9000000.0
2007-12-03 10:42:00,1.91796,1.91797,1.91778,1.91789,7000000.0
2007-12-03 10:43:00,1.91809,1.91836,1.91801,1.91836,10000000.0
2007-12-03 10:44:00,1.91834,1.91838,1.91827,1.91827,7000000.0
2007-12-03 10:45:00,1.91813,1.91834,1.91811,1.91818,8000000.0
2007-12-03 10:46:00,1.91781,1.91807,1.91781,1.91807,8000000.0
2007-12-03 10:47:00,1.91832,1.91846,1.91819,1.91841,7000000.0
2007-12-03 10:48:00,1.9184,1.91843,1.91833,1.91839,8000000.0
2007-12-03 10:49:00,1.91848,1.91856,1.91825,1.91832,9000000.0
2007-12-03 10:50:00,1.91826,1.91865,1.91823,1.91865,8000000.0
2007-12-03 10:51:00,1.91862,1.91862,1.91832,1.91856,9000000.0
2007-12-03 10:52:00,1.91865,1.91865,1.9184,1.91862,8000000.0
2007-12-03 10:53:00,1.91825,1.91855,1.91818,1.91818,9000000.0
2007-12-03 10:54:00,1.91801,1.91838,1.91795,1.91838,10000000.0
2007-12-03 10:55:00,1.91848,1.91887,1.91848,1.91886,7000000.0
2007-12-03 10:56:00,1.91815,1.91815,1.91589,1.91763,7000000.0
2007-12-03 10:57:00,1.91761,1.91773,1.91759,1.91761,8000000.0
2007-12-03 10:58:00,1.91754,1.91754,1.91693,1.91693,7000000.0
2007-12-03 10:59:00,1.91674,1.91783,1.91674,1.91783,11000000.0
2007-12-03 11:00:00,1.91741,1.91741,1.91531,1.91531,7000000.0
2007-12-03 11:01:00,1.91656,1.91657,1.91645,1.91645,8000000.0
2007-12-03 11:02:00,1.91644,1.91656,1.91638,1.91638,7000000.0
2007-12-03 11:03:00,1.91589,1.91611,1.91586,1.91611,11000000.0
2007-12-03 11:04:00,1.91628,1.91666,1.9161,1.91666,11000000.0
2007-12-03 11:05:00,1.91702,1.91702,1.91656,1.91656,7000000.0
2007-12-03 11:06:00,1.91637,1.91646,1.91616,1.91616,8000000.0
2007-12-03 11:07:00,1.91678,1.91784,1.91666,1.91784,7000000.0
2007-12-03 11:08:00,1.91818,1.91821,1.91798,1.91821,9000000.0
2007-12-03 11:09:00,1.91801,1.91801,1.91716,1.91716,8000000.0
2007-12-03 11:10:00,1.91667,1.91667,1.91613,1.91618,8000000.0
2007-12-03 11:11:00,1.91611,1.91611,1.91514,1.91514,10000000.0
2007-12-03 11:12:00,1.91511,1.91511,1.9148,1.91483,7000000.0
2007-12-03 11:13:00,1.91481,1.91487,1.91448,1.91487,11000000.0
2007-12-03 11:14:00,1.91477,1.91504,1.91469,1.91504,11000000.0
2007-12-03 11:15:00,1.91524,1.91526,1.91462,1.91462,7000000.0
2007-12-03 11:16:00,1.91477,1.91541,1.91477,1.91541,7000000.0
2007-12-03 11:17:00,1.91538,1.91548,1.91518,1.91548,7000000.0
2007-12-03 11:18:00,1.91574,1.91608,1.91569,1.91597,10000000.0
2007-12-03 11:19:00,1.91621,1.91659,1.91621,1.91659,11000000.0
2007-12-03 11:20:00,1.91669,1.91669,1.91587,1.91659,8000000.0
2007-12-03 11:21:00,1.91703,1.91703,1.91611,1.91611,7000000.0
2007-12-03 11:22:00,1.91606,1.91606,1.91587,1.91595,8000000.0
2007-12-03 11:23:00,1.91597,1.91632,1.91597,1.91632,8000000.0
2007-12-03 11:24:00,1.91647,1.9166,1.91647,1.9166,7000000.0
2007-12-03 11:25:00,1.91657,1.91657,1.91614,1.91614,8000000.0
2007-12-03 11:26:00,1.91637,1.91663,1.91631,1.91659,11000000.0
2007-12-03 11:27:00,1.91683,1.91739,1.91683,1.91739,8000000.0
2007-12-03 11:28:00,1.91748,1.91772,1.91748,1.91772,7000000.0
2007-12-03 11:29:00,1.91741,1.91741,1.91698,1.91721,8000000.0
2007-12-03 11:30:00,1.91733,1.91742,1.91719,1.91742,7000000.0
2007-12-03 11:31:00,1.91725,1.91814,1.91725,1.91814,11000000.0
2007-12-03 11:32:00,1.91809,1.91845,1.91809,1.91839,11000000.0
2007-12-03 11:33:00,1.91846,1.91857,1.91836,1.91857,7000000.0
2007-12-03 11:34:00,1.91839,1.91845,1.91824,1.91845,7000000.0
2007-12-03 11:35:00,1.91846,1.91846,1.91791,1.91791,10000000.0
2007-12-03 11:36:00,1.91766,1.91766,1.91716,1.91716,8000000.0
2007-12-03 11:37:00,1.91729,1.91756,1.91702,1.91728,8000000.0
2007-12-03 11:38:00,1.91727,1.91764,1.91727,1.91747,9000000.0
2007-12-03 11:39:00,1.91735,1.91766,1.91735,1.91766,9000000.0
2007-12-03 11:40:00,1.91741,1.91755,1.91736,1.91744,11000000.0
2007-12-03 11:41:00,1.9173,1.91744,1.9173,1.91739,11000000.0
2007-12-03 11:42:00,1.91728,1.91762,1.91728,1.91762,11000000.0
2007-12-03 11:43:00,1.91797,1.91809,1.91787,1.91788,7000000.0
2007-12-03 11:44:00,1.91779,1.918,1.91748,1.918,7000000.0
2007-12-03 11:45:00,1.91787,1.91792,1.91764,1.91781,11000000.0
2007-12-03 11:46:00,1.91764,1.91764,1.91717,1.91727,7000000.0
2007-12-03 11:47:00,1.91711,1.91726,1.91701,1.91706,9000000.0
2007-12-03 11:48:00,1.91668,1.91687,1.91611,1.91669,10000000.0
2007-12-03 11:49:00,1.91698,1.917,1.91686,1.917,7000000.0
2007-12-03 11:50:00,1.91693,1.91695,1.91611,1.91611,7000000.0
2007-12-03 11:51:00,1.91532,1.91532,1.91458,1.91505,8000000.0
2007-12-03 11:52:00,1.91498,1.91503,1.9148,1.91481,10000000.0
2007-12-03 11:53:00,1.91477,1.91479,1.91463,1.91476,10000000.0
2007-12-03 11:54:00,1.91427,1.91438,1.91405,1.91434,9000000.0
2007-12-03 11:55:00,1.91426,1.91426,1.91415,1.91417,8000000.0
2007-12-03 11:56:00,1.91439,1.91492,1.91439,1.91492,11000000.0
2007-12-03 11:57:00,1.91497,1.91497,1.91458,1.91458,8000000.0
2007-12-03 11:58:00,1.9143,1.9143,1.91373,1.91379,9000000.0
2007-12-03 11:59:00,1.91391,1.91422,1.9139,1.91422,7000000.0
2007-12-03 12:00:00,1.91394,1.91394,1.91328,1.91328,7000000.0
2007-12-03 12:01:00,1.91347,1.91358,1.91331,1.91343,10000000.0
2007-12-03 12:02:00,1.91369,1.91457,1.91369,1.91457,10000000.0
2007-12-03 12:03:00,1.91473,1.91523,1.91473,1.91523,7000000.0
2007-12-03 12:04:00,1.91556,1.91559,1.91543,1.91559,9000000.0
2007-12-03 12:05:00,1.9151,1.9151,1.91481,1.91481,11000000.0
2007-12-03 12:06:00,1.91463,1.91463,1.91422,1.91422,7000000.0
2007-12-03 12:07:00,1.91432,1.91432,1.91392,1.91392,7000000.0
2007-12-03 12:08:00,1.91375,1.91424,1.91375,1.91417,9000000.0
2007-12-03 12:09:00,1.91404,1.91413,1.9135,1.91413,8000000.0
2007-12-03 12:10:00,1.9145,1.9145,1.91401,1.91401,8000000.0
2007-12-03 12:11:00,1.91371,1.91371,1.91317,1.91317,7000000.0
2007-12-03 12:12:00,1.91271,1.91286,1.91251,1.91251,7000000.0
2007-12-03 12:13:00,1.91272,1.91272,1.91224,1.91257,10000000.0
2007-12-03 12:14:00,1.9126,1.91295,1.9126,1.91276,8000000.0
2007-12-03 12:15:00,1.91247,1.91247,1.91225,1.91246,8000000.0
2007-12-03 12:16:00,1.91262,1.91287,1.91243,1.91287,8000000.0
2007-12-03 12:17:00,1.91296,1.91296,1.91272,1.91272,8000000.0
2007-12-03 12:18:00,1.91261,1.91261,1.91233,1.91246,11000000.0
2007-12-03 12:19:00,1.91265,1.91292,1.91258,1.91258,9000000.0
2007-12-03 12:20:00,1.91243,1.91255,1.91232,1.91246,10000000.0
2007-12-03 12:21:00,1.91181,1.91181,1.90984,1.90984,7000000.0
2007-12-03 12:22:00,1.91196,1.91202,1.91165,1.91201,8000000.0
2007-12-03 12:23:00,1.91202,1.91223,1.91202,1.91205,7000000.0
2007-12-03 12:24:00,1.91236,1.91236,1.91218,1.91224,7000000.0
2007-12-03 12:25:00,1.91227,1.9123,1.91205,1.9123,9000000.0
2007-12-03 12:26:00,1.91218,1.91219,1.91208,1.91217,8000000.0
2007-12-03 12:27:00,1.91214,1.91214,1.91181,1.91181,10000000.0
2007-12-03 12:28:00,1.91175,1.91177,1.91161,1.91175,9000000.0
2007-12-03 12:29:00,1.91176,1.91184,1.91151,1.91181,9000000.0
2007-12-03 12:30:00,1.91203,1.9123,1.91203,1.91208,7000000.0
2007-12-03 12:31:00,1.91187,1.91254,1.91187,1.91254,11000000.0
2007-12-03 12:32:00,1.91247,1.91258,1.91211,1.91211,7000000.0
2007-12-03 12:33:00,1.91203,1.91213,1.91187,1.91187,7000000.0
2007-12-03 12:34:00,1.91199,1.91214,1.91195,1.91214,7000000.0
2007-12-03 12:35:00,1.91217,1.91223,1.91207,1.91209,8000000.0
2007-12-03 12:36:00,1.91206,1.91206,1.91169,1.91169,8000000.0
2007-12-03 12:37:00,1.9119,1.91205,1.9118,1.9118,9000000.0
2007-12-03 12:38:00,1.91172,1.91203,1.91172,1.91203,8000000.0
2007-12-03 12:39:00,1.9118,1.91209,1.9117,1.9117,9000000.0
2007-12-03 12:40:00,1.91157,1.9116,1.91118,1.91118,7000000.0
2007-12-03 12:41:00,1.91132,1.91158,1.91116,1.91158,8000000.0
2007-12-03 12:42:00,1.91129,1.91153,1.91129,1.91152,9000000.0
2007-12-03 12:43:00,1.9119,1.91286,1.9119,1.91282,9000000.0
2007-12-03 12:44:00,1.91375,1.91396,1.91374,1.91396,8000000.0
2007-12-03 12:45:00,1.91397,1.914,1.91363,1.91388,10000000.0
2007-12-03 12:46:00,1.91379,1.91401,1.91379,1.91395,9000000.0
2007-12-03 12:47:00,1.91386,1.91386,1.91303,1.91303,10000000.0
2007-12-03 12:48:00,1.91304,1.91336,1.91304,1.91326,11000000.0
2007-12-03 12:49:00,1.91276,1.91276,1.91179,1.91179,7000000.0
2007-12-03 12:50:00,1.91197,1.91221,1.91197,1.91221,7000000.0
2007-12-03 12:51:00,1.91257,1.91258,1.91183,1.91183,8000000.0
2007-12-03 12:52:00,1.91193,1.91219,1.91175,1.91219,11000000.0
2007-12-03 12:53:00,1.91182,1.91222,1.91182,1.91222,8000000.0
2007-12-03 12:54:00,1.91225,1.91267,1.91225,1.91267,7000000.0
2007-12-03 12:55:00,1.91278,1.91285,1.91271,1.91285,8000000.0
2007-12-03 12:56:00,1.91288,1.91349,1.91286,1.91349,7000000.0
2007-12-03 12:57:00,1.91357,1.91373,1.91345,1.91365,7000000.0
2007-12-03 12:58:00,1.91347,1.91347,1.9131,1.91338,8000000.0
2007-12-03 12:59:00,1.91327,1.91333,1.91316,1.91328,7000000.0
2007-12-03 13:00:00,1.91328,1.91341,1.91319,1.91319,8000000.0
2007-12-03 13:01:00,1.91308,1.91308,1.91285,1.91291,8000000.0
2007-12-03 13:02:00,1.91339,1.91376,1.91339,1.91372,7000000.0
2007-12-03 13:03:00,1.91373,1.91412,1.91373,1.91412,8000000.0
2007-12-03 13:04:00,1.91402,1.91409,1.9139,1.91409,7000000.0
2007-12-03 13:05:00,1.91417,1.91431,1.91408,1.91431,8000000.0
2007-12-03 13:06:00,1.91442,1.91445,1.91428,1.91445,7000000.0
2007-12-03 13:07:00,1.91451,1.9147,1.9145,1.91456,7000000.0
2007-12-03 13:08:00,1.91447,1.91447,1.91427,1.9144,10000000.0
2007-12-03 13:09:00,1.91464,1.91505,1.91464,1.91493,7000000.0
2007-12-03 13:10:00,1.91486,1.91517,1.91486,1.91512,9000000.0
2007-12-03 13:11:00,1.91559,1.9158,1.9153,1.9153,8000000.0
2007-12-03 13:12:00,1.91526,1.91526,1.9148,1.91506,8000000.0
2007-12-03 13:13:00,1.9151,1.91511,1.91492,1.91502,9000000.0
2007-12-03 13:14:00,1.91472,1.91479,1.91457,1.91469,7000000.0
2007-12-03 13:15:00,1.91452,1.91483,1.91452,1.91483,8000000.0
2007-12-03 13:16:00,1.9146,1.91496,1.91458,1.91496,8000000.0
2007-12-03 13:17:00,1.91514,1.9153,1.9151,1.9151,9000000.0
2007-12-03 13:18:00,1.91503,1.9154,1.91478,1.9154,10000000.0
2007-12-03 13:19:00,1.91532,1.91532,1.91499,1.91501,8000000.0
2007-12-03 13:20:00,1.91497,1.91497,1.91471,1.91487,8000000.0
2007-12-03 13:21:00,1.91523,1.91528,1.91507,1.91507,7000000.0
2007-12-03 13:22:00,1.91496,1.91504,1.91475,1.91495,11000000.0
2007-12-03 13:23:00,1.91476,1.91499,1.91476,1.91488,8000000.0
2007-12-03 13:24:00,1.91487,1.91487,1.91462,1.91462,7000000.0
2007-12-03 13:25:00,1.91397,1.91451,1.91364,1.91437,11000000.0
2007-12-03 13:26:00,1.91455,1.91455,1.91403,1.91403,10000000.0
2007-12-03 13:27:00,1.91362,1.91377,1.91346,1.91377,8000000.0
2007-12-03 13:28:00,1.91374,1.91392,1.91373,1.91373,21000000.0
2007-12-03 13:29:00,1.91363,1.91363,1.91353,1.91361,17000000.0
2007-12-03 13:30:00,1.91346,1.91356,1.91339,1.9134,7000000.0
2007-12-03 13:31:00,1.91326,1.9136,1.91326,1.9136,9000000.0
2007-12-03 13:32:00,1.91364,1.91364,1.91348,1.9135,14000000.0
2007-12-03 13:33:00,1.91368,1.91368,1.91347,1.91363,14000000.0
2007-12-03 13:34:00,1.91356,1.91358,1.9135,1.91356,31000000.0
2007-12-03 13:35:00,1.91361,1.91399,1.91361,1.91399,17000000.0
2007-12-03 13:36:00,1.91392,1.91402,1.91392,1.914,24000000.0
2007-12-03 13:37:00,1.91405,1.91418,1.91405,1.91417,10000000.0
2007-12-03 13:38:00,1.91405,1.91445,1.91405,1.91445,18000000.0
2007-12-03 13:39:00,1.91449,1.91449,1.91419,1.91419,15000000.0
2007-12-03 13:40:00,1.91407,1.91407,1.91384,1.91393,29000000.0
2007-12-03 13:41:00,1.91405,1.91416,1.91393,1.91403,13000000.0
2007-12-03 13:42:00,1.91375,1.91425,1.91375,1.91425,8000000.0
2007-12-03 13:43:00,1.91439,1.91441,1.91431,1.91433,10000000.0
2007-12-03 13:44:00,1.91407,1.91407,1.91333,1.91335,26000000.0
2007-12-03 13:45:00,1.91295,1.9131,1.91286,1.91291,22000000.0
2007-12-03 13:46:00,1.91288,1.91294,1.9128,1.91281,19000000.0
2007-12-03 13:47:00,1.91293,1.91293,1.91272,1.91276,17000000.0
2007-12-03 13:48:00,1.91278,1.91278,1.9127,1.91275,22000000.0
2007-12-03 13:49:00,1.91272,1.91272,1.91259,1.9126,24000000.0
2007-12-03 13:50:00,1.91253,1.91253,1.91246,1.91246,15000000.0
2007-12-03 13:51:00,1.91249,1.91256,1.91244,1.91244,22000000.0
2007-12-03 13:52:00,1.91223,1.91223,1.91196,1.91204,32000000.0
2007-12-03 13:53:00,1.91207,1.91214,1.912,1.912,28000000.0
2007-12-03 13:54:00,1.91219,1.9122,1.91204,1.91204,31000000.0
2007-12-03 13:55:00,1.91201,1.91215,1.91201,1.91212,20000000.0
2007-12-03 13:56:00,1.91209,1.91228,1.91206,1.91222,24000000.0
2007-12-03 13:57:00,1.91206,1.91206,1.91192,1.91198,34000000.0
2007-12-03 13:58:00,1.91182,1.91182,1.91161,1.91161,16000000.0
2007-12-03 13:59:00,1.91154,1.91154,1.91143,1.91143,30000000.0
2007-12-03 14:00:00,1.9116,1.91185,1.91156,1.91167,39000000.0
2007-12-03 14:01:00,1.9115,1.91155,1.91145,1.91155,30000000.0
2007-12-03 14:02:00,1.91162,1.91178,1.91159,1.91178,19000000.0
2007-12-03 14:03:00,1.91185,1.91185,1.91164,1.91168,23000000.0
2007-12-03 14:04:00,1.91144,1.91158,1.91138,1.91138,33000000.0
2007-12-03 14:05:00,1.91132,1.91159,1.91132,1.9115,28000000.0
2007-12-03 14:06:00,1.91163,1.91176,1.91159,1.91173,31000000.0
2007-12-03 14:07:00,1.91172,1.9118,1.91167,1.91167,31000000.0
2007-12-03 14:08:00,1.91152,1.91173,1.9115,1.91171,27000000.0
2007-12-03 14:09:00,1.91186,1.91204,1.91179,1.91204,27000000.0
2007-12-03 14:10:00,1.91203,1.91223,1.91194,1.91217,24000000.0
2007-12-03 14:11:00,1.9122,1.9122,1.91177,1.91177,21000000.0
2007-12-03 14:12:00,1.91158,1.91177,1.91152,1.91152,22000000.0
2007-12-03 14:13:00,1.91179,1.91183,1.91172,1.91174,13000000.0
2007-12-03 14:14:00,1.91185,1.91186,1.91179,1.91179,21000000.0
2007-12-03 14:15:00,1.91172,1.91172,1.91139,1.91143,25000000.0
2007-12-03 14:16:00,1.91112,1.9115,1.91112,1.9115,26000000.0
2007-12-03 14:17:00,1.91127,1.91127,1.91112,1.91114,32000000.0
2007-12-03 14:18:00,1.91123,1.91123,1.91113,1.91115,27000000.0
2007-12-03 14:19:00,1.91112,1.91116,1.91097,1.91097,35000000.0
2007-12-03 14:20:00,1.91118,1.91138,1.91116,1.91137,32000000.0
2007-12-03 14:21:00,1.9113,1.91134,1.91114,1.91118,39000000.0
2007-12-03 14:22:00,1.91148,1.91187,1.91141,1.91184,22000000.0
2007-12-03 14:23:00,1.91197,1.91211,1.91192,1.91204,40000000.0
2007-12-03 14:24:00,1.91204,1.91204,1.91179,1.91187,10000000.0
2007-12-03 14:25:00,1.91191,1.91193,1.91165,1.91171,35000000.0
2007-12-03 14:26:00,1.91171,1.91203,1.91171,1.91203,18000000.0
2007-12-03 14:27:00,1.91202,1.91224,1.91196,1.912,28000000.0
2007-12-03 14:28:00,1.91199,1.91199,1.91159,1.9119,21000000.0
2007-12-03 14:29:00,1.91196,1.91231,1.91196,1.91213,16000000.0
2007-12-03 14:30:00,1.91206,1.91206,1.91189,1.91191,25000000.0
2007-12-03 14:31:00,1.91192,1.91249,1.91192,1.91249,26000000.0
2007-12-03 14:32:00,1.91246,1.91246,1.91192,1.91245,32000000.0
2007-12-03 14:33:00,1.91248,1.91273,1.91248,1.91273,20000000.0
2007-12-03 14:34:00,1.91264,1.91267,1.91225,1.91232,25000000.0
2007-12-03 14:35:00,1.91234,1.91257,1.91196,1.91198,23000000.0
2007-12-03 14:36:00,1.91244,1.9127,1.9124,1.9124,11000000.0
2007-12-03 14:37:00,1.91254,1.91254,1.91239,1.91241,41000000.0
2007-12-03 14:38:00,1.91199,1.91238,1.91199,1.91238,54000000.0
2007-12-03 14:39:00,1.91237,1.91292,1.91213,1.91292,36000000.0
2007-12-03 14:40:00,1.91295,1.9132,1.91281,1.9132,36000000.0
2007-12-03 14:41:00,1.91313,1.91314,1.91308,1.91308,41000000.0
2007-12-03 14:42:00,1.91304,1.91317,1.91283,1.91283,19000000.0
2007-12-03 14:43:00,1.91259,1.91305,1.91259,1.91305,20000000.0
2007-12-03 14:44:00,1.9133,1.91348,1.9133,1.9134,25000000.0
2007-12-03 14:45:00,1.91346,1.91355,1.91338,1.91338,33000000.0
2007-12-03 14:46:00,1.91309,1.91326,1.91309,1.9131,11000000.0
2007-12-03 14:47:00,1.91334,1.9136,1.91334,1.9136,7000000.0
2007-12-03 14:48:00,1.91362,1.91362,1.91327,1.91339,21000000.0
2007-12-03 14:49:00,1.91329,1.91344,1.91314,1.91321,32000000.0
2007-12-03 14:50:00,1.91287,1.91328,1.91287,1.9131,33000000.0
2007-12-03 14:51:00,1.91273,1.91336,1.91273,1.9129,37000000.0
2007-12-03 14:52:00,1.91279,1.91344,1.91279,1.91325,17000000.0
2007-12-03 14:53:00,1.91366,1.91372,1.91356,1.91362,22000000.0
2007-12-03 14:54:00,1.91372,1.91372,1.91309,1.91309,17000000.0
2007-12-03 14:55:00,1.91325,1.91366,1.91325,1.91326,7000000.0
2007-12-03 14:56:00,1.91321,1.91369,1.91313,1.91313,21000000.0
2007-12-03 14:57:00,1.91313,1.91362,1.91313,1.91314,12000000.0
2007-12-03 14:58:00,1.91288,1.91343,1.91288,1.91319,31000000.0
2007-12-03 14:59:00,1.91312,1.91376,1.91312,1.91364,20000000.0
2007-12-03 15:00:00,1.91339,1.91349,1.9131,1.91322,32000000.0
2007-12-03 15:01:00,1.91319,1.91347,1.91316,1.91347,14000000.0
2007-12-03 15:02:00,1.91373,1.91398,1.9137,1.91372,26000000.0
2007-12-03 15:03:00,1.91391,1.91409,1.91391,1.91404,30000000.0
2007-12-03 15:04:00,1.91397,1.91446,1.91397,1.91446,29000000.0
2007-12-03 15:05:00,1.91459,1.91529,1.91459,1.9148,28000000.0
2007-12-03 15:06:00,1.91472,1.91525,1.91472,1.91509,16000000.0
2007-12-03 15:07:00,1.91509,1.91509,1.91483,1.9149,26000000.0
2007-12-03 15:08:00,1.91487,1.91487,1.91442,1.91447,25000000.0
2007-12-03 15:09:00,1.91464,1.91503,1.91464,1.91484,34000000.0
2007-12-03 15:10:00,1.91468,1.91485,1.91463,1.91483,36000000.0
2007-12-03 15:11:00,1.91485,1.91493,1.91485,1.91492,27000000.0
2007-12-03 15:12:00,1.91484,1.91484,1.9146,1.91464,26000000.0
2007-12-03 15:13:00,1.91474,1.91486,1.91474,1.91479,41000000.0
2007-12-03 15:14:00,1.91451,1.91489,1.9144,1.91489,30000000.0
2007-12-03 15:15:00,1.91504,1.91545,1.91503,1.91524,21000000.0
2007-12-03 15:16:00,1.91511,1.91537,1.91481,1.91481,9000000.0
2007-12-03 15:17:00,1.91482,1.91566,1.91482,1.91566,26000000.0
2007-12-03 15:18:00,1.91594,1.91595,1.91526,1.91526,10000000.0
2007-12-03 15:19:00,1.91493,1.91493,1.91482,1.91484,16000000.0
2007-12-03 15:20:00,1.91491,1.91497,1.91468,1.91468,20000000.0
2007-12-03 15:21:00,1.91468,1.91481,1.91468,1.91471,12000000.0
2007-12-03 15:22:00,1.91488,1.91495,1.91488,1.9149,22000000.0
2007-12-03 15:23:00,1.91485,1.91498,1.91475,1.91475,36000000.0
2007-12-03 15:24:00,1.91465,1.91465,1.91427,1.91427,20000000.0
2007-12-03 15:25:00,1.91435,1.91451,1.91435,1.91451,14000000.0
2007-12-03 15:26:00,1.9145,1.91453,1.9144,1.91452,40000000.0
2007-12-03 15:27:00,1.91448,1.91451,1.9144,1.91442,32000000.0
2007-12-03 15:28:00,1.91438,1.91438,1.91414,1.91429,55000000.0
2007-12-03 15:29:00,1.91457,1.91467,1.9128,1.91456,47000000.0
2007-12-03 15:30:00,1.91248,1.91435,1.91247,1.9143,71000000.0
2007-12-03 15:31:00,1.91419,1.9142,1.91404,1.91419,58000000.0
2007-12-03 15:32:00,1.91412,1.91418,1.91404,1.91417,25000000.0
2007-12-03 15:33:00,1.91434,1.91434,1.91408,1.91424,32000000.0
2007-12-03 15:34:00,1.91452,1.91467,1.91444,1.91445,22000000.0
2007-12-03 15:35:00,1.91444,1.91447,1.91414,1.91421,30000000.0
2007-12-03 15:36:00,1.91434,1.91444,1.91434,1.91441,23000000.0
2007-12-03 15:37:00,1.9143,1.9143,1.91415,1.91418,24000000.0
2007-12-03 15:38:00,1.9141,1.9141,1.91376,1.91376,61000000.0
2007-12-03 15:39:00,1.91363,1.91394,1.91347,1.91393,40000000.0
2007-12-03 15:40:00,1.91401,1.91401,1.91377,1.91377,37000000.0
2007-12-03 15:41:00,1.91355,1.91355,1.91332,1.9134,43000000.0
2007-12-03 15:42:00,1.9133,1.91355,1.91319,1.91355,41000000.0
2007-12-03 15:43:00,1.91355,1.91355,1.91307,1.91307,30000000.0
2007-12-03 15:44:00,1.91329,1.91347,1.91318,1.91318,29000000.0
2007-12-03 15:45:00,1.91319,1.9133,1.91317,1.91323,36000000.0
2007-12-03 15:46:00,1.91321,1.91321,1.91267,1.91267,24000000.0
2007-12-03 15:47:00,1.91264,1.91279,1.91261,1.91279,31000000.0
2007-12-03 15:48:00,1.91287,1.9129,1.91266,1.91279,33000000.0
2007-12-03 15:49:00,1.91281,1.91288,1.91267,1.91267,25000000.0
2007-12-03 15:50:00,1.9126,1.91281,1.91258,1.91258,11000000.0
2007-12-03 15:51:00,1.91275,1.91276,1.91242,1.91242,37000000.0
2007-12-03 15:52:00,1.91236,1.91262,1.91236,1.91262,23000000.0
2007-12-03 15:53:00,1.91273,1.91286,1.91262,1.91286,15000000.0
2007-12-03 15:54:00,1.91292,1.91292,1.91268,1.91269,26000000.0
2007-12-03 15:55:00,1.91238,1.91261,1.91238,1.9125,33000000.0
2007-12-03 15:56:00,1.91236,1.91273,1.91236,1.91262,36000000.0
2007-12-03 15:57:00,1.91255,1.91264,1.91247,1.9126,34000000.0
2007-12-03 15:58:00,1.91241,1.91265,1.91241,1.91265,24000000.0
2007-12-03 15:59:00,1.9129,1.91305,1.91285,1.91285,23000000.0
2007-12-03 16:00:00,1.91308,1.91309,1.91285,1.91288,51000000.0
2007-12-03 16:01:00,1.91278,1.91282,1.91262,1.91264,31000000.0
2007-12-03 16:02:00,1.91249,1.91249,1.91204,1.91209,29000000.0
2007-12-03 16:03:00,1.91202,1.91228,1.91202,1.9122,51000000.0
2007-12-03 16:04:00,1.9123,1.91238,1.91228,1.91238,38000000.0
2007-12-03 16:05:00,1.91256,1.91326,1.91256,1.91326,37000000.0
2007-12-03 16:06:00,1.91344,1.91347,1.91332,1.91332,33000000.0
2007-12-03 16:07:00,1.91309,1.91309,1.9126,1.91283,37000000.0
2007-12-03 16:08:00,1.91289,1.91302,1.91271,1.91302,37000000.0
2007-12-03 16:09:00,1.91284,1.91301,1.91273,1.91287,44000000.0
2007-12-03 16:10:00,1.91268,1.91285,1.91265,1.91265,41000000.0
2007-12-03 16:11:00,1.91275,1.91292,1.91275,1.91284,27000000.0
2007-12-03 16:12:00,1.91295,1.91326,1.9129,1.91326,22000000.0
2007-12-03 16:13:00,1.91366,1.9141,1.91366,1.9141,38000000.0
2007-12-03 16:14:00,1.91445,1.91445,1.91357,1.91394,41000000.0
2007-12-03 16:15:00,1.91399,1.91403,1.9139,1.91403,42000000.0
2007-12-03 16:16:00,1.91394,1.91394,1.91375,1.91386,45000000.0
2007-12-03 16:17:00,1.91394,1.91395,1.91384,1.91388,22000000.0
2007-12-03 16:18:00,1.91386,1.91396,1.91386,1.91395,49000000.0
2007-12-03 16:19:00,1.91392,1.91392,1.91384,1.91386,27000000.0
2007-12-03 16:20:00,1.91388,1.91395,1.91385,1.91391,52000000.0
2007-12-03 16:21:00,1.91383,1.91392,1.91371,1.91392,37000000.0
2007-12-03 16:22:00,1.91389,1.9139,1.91363,1.9139,50000000.0
2007-12-03 16:23:00,1.91401,1.91411,1.91389,1.9141,48000000.0
2007-12-03 16:24:00,1.91411,1.91411,1.91403,1.91404,44000000.0
2007-12-03 16:25:00,1.9139,1.91401,1.91371,1.91393,28000000.0
2007-12-03 16:26:00,1.9138,1.9145,1.9138,1.9145,41000000.0
2007-12-03 16:27:00,1.91462,1.91469,1.91454,1.91466,46000000.0
2007-12-03 16:28:00,1.91449,1.9149,1.91435,1.9149,34000000.0
2007-12-03 16:29:00,1.91481,1.91497,1.91479,1.91497,24000000.0
2007-12-03 16:30:00,1.9149,1.9149,1.91413,1.91413,43000000.0
2007-12-03 16:31:00,1.91386,1.91411,1.91386,1.91406,36000000.0
2007-12-03 16:32:00,1.9141,1.91473,1.9141,1.91473,34000000.0
2007-12-03 16:33:00,1.91481,1.91481,1.91457,1.91468,41000000.0
2007-12-03 16:34:00,1.91469,1.91476,1.91439,1.91439,29000000.0
2007-12-03 16:35:00,1.91438,1.91438,1.91389,1.91406,53000000.0
2007-12-03 16:36:00,1.91417,1.91417,1.91384,1.91417,43000000.0
2007-12-03 16:37:00,1.91417,1.91448,1.91407,1.91448,56000000.0
2007-12-03 16:38:00,1.91471,1.91492,1.91468,1.91482,34000000.0
2007-12-03 16:39:00,1.91469,1.91485,1.91458,1.91481,43000000.0
2007-12-03 16:40:00,1.915,1.915,1.91465,1.91476,63000000.0
2007-12-03 16:41:00,1.91485,1.91515,1.91479,1.91509,44000000.0
2007-12-03 16:42:00,1.91502,1.91502,1.9145,1.9145,57000000.0
2007-12-03 16:43:00,1.91421,1.91446,1.91414,1.91418,20000000.0
2007-12-03 16:44:00,1.91452,1.91475,1.91441,1.91443,34000000.0
2007-12-03 16:45:00,1.91385,1.91416,1.91381,1.91416,41000000.0
2007-12-03 16:46:00,1.9142,1.9147,1.9142,1.9147,59000000.0
2007-12-03 16:47:00,1.91454,1.91467,1.91423,1.91423,55000000.0
2007-12-03 16:48:00,1.91435,1.91435,1.91386,1.914,46000000.0
2007-12-03 16:49:00,1.91366,1.91371,1.91349,1.91349,35000000.0
2007-12-03 16:50:00,1.91335,1.91335,1.913,1.91326,45000000.0
2007-12-03 16:51:00,1.91333,1.91362,1.91333,1.9136,30000000.0
2007-12-03 16:52:00,1.91351,1.91374,1.91333,1.91333,30000000.0
2007-12-03 16:53:00,1.91334,1.91335,1.91318,1.91318,19000000.0
2007-12-03 16:54:00,1.91297,1.91297,1.91235,1.91235,18000000.0
2007-12-03 16:55:00,1.91222,1.91222,1.91213,1.91217,40000000.0
2007-12-03 16:56:00,1.91233,1.91233,1.91178,1.91178,37000000.0
2007-12-03 16:57:00,1.91194,1.91223,1.91194,1.91213,17000000.0
2007-12-03 16:58:00,1.91226,1.91226,1.91174,1.91174,45000000.0
2007-12-03 16:59:00,1.91135,1.91135,1.91096,1.91106,39000000.0
2007-12-03 17:00:00,1.91164,1.91237,1.91164,1.91237,47000000.0
2007-12-03 17:01:00,1.91211,1.91211,1.91187,1.91187,26000000.0
2007-12-03 17:02:00,1.91174,1.91175,1.91125,1.91125,33000000.0
2007-12-03 17:03:00,1.91129,1.91171,1.91129,1.91141,33000000.0
2007-12-03 17:04:00,1.9115,1.91183,1.9115,1.91177,37000000.0
2007-12-03 17:05:00,1.91149,1.91149,1.91125,1.91139,35000000.0
2007-12-03 17:06:00,1.91177,1.91203,1.91156,1.91203,46000000.0
2007-12-03 17:07:00,1.91211,1.91211,1.91173,1.91173,33000000.0
2007-12-03 17:08:00,1.91159,1.91159,1.91128,1.91134,45000000.0
2007-12-03 17:09:00,1.91115,1.91118,1.91095,1.91118,47000000.0
2007-12-03 17:10:00,1.91154,1.91225,1.91154,1.91224,36000000.0
2007-12-03 17:11:00,1.91197,1.91237,1.91197,1.91237,44000000.0
2007-12-03 17:12:00,1.91248,1.91248,1.91217,1.91221,23000000.0
2007-12-03 17:13:00,1.91279,1.9132,1.91279,1.91311,35000000.0
2007-12-03 17:14:00,1.91296,1.91296,1.91251,1.91277,27000000.0
2007-12-03 17:15:00,1.91298,1.91326,1.91295,1.91326,26000000.0
2007-12-03 17:16:00,1.91312,1.91312,1.91286,1.91286,27000000.0
2007-12-03 17:17:00,1.91277,1.91295,1.91277,1.91292,38000000.0
2007-12-03 17:18:00,1.91316,1.91321,1.91303,1.91304,29000000.0
2007-12-03 17:19:00,1.91249,1.91254,1.91234,1.91242,19000000.0
2007-12-03 17:20:00,1.91239,1.91276,1.91239,1.91256,29000000.0
2007-12-03 17:21:00,1.91249,1.91249,1.91223,1.91231,26000000.0
2007-12-03 17:22:00,1.9121,1.91232,1.91201,1.91232,30000000.0
2007-12-03 17:23:00,1.91229,1.91229,1.91174,1.91174,32000000.0
2007-12-03 17:24:00,1.91162,1.91172,1.91152,1.91171,23000000.0
2007-12-03 17:25:00,1.91173,1.91186,1.91152,1.91186,20000000.0
2007-12-03 17:26:00,1.91203,1.91217,1.91191,1.91191,18000000.0
2007-12-03 17:27:00,1.91192,1.91211,1.91189,1.91211,44000000.0
2007-12-03 17:28:00,1.9122,1.9122,1.91167,1.91171,39000000.0
2007-12-03 17:29:00,1.91148,1.91164,1.91148,1.91154,36000000.0
2007-12-03 17:30:00,1.91127,1.91136,1.91108,1.9111,61000000.0
2007-12-03 17:31:00,1.91091,1.91093,1.91059,1.91059,62000000.0
2007-12-03 17:32:00,1.91061,1.91061,1.91042,1.91042,54000000.0
2007-12-03 17:33:00,1.91045,1.91069,1.91045,1.91069,64000000.0
2007-12-03 17:34:00,1.91068,1.91068,1.91043,1.91046,60000000.0
2007-12-03 17:35:00,1.91048,1.9106,1.91025,1.9106,43000000.0
2007-12-03 17:36:00,1.91056,1.91063,1.91049,1.91049,58000000.0
2007-12-03 17:37:00,1.91046,1.91056,1.91039,1.91056,47000000.0
2007-12-03 17:38:00,1.91065,1.91116,1.91065,1.91116,44000000.0
2007-12-03 17:39:00,1.91147,1.91147,1.91129,1.91139,41000000.0
2007-12-03 17:40:00,1.91131,1.91133,1.91111,1.91124,59000000.0
2007-12-03 17:41:00,1.91098,1.91098,1.91074,1.91094,50000000.0
2007-12-03 17:42:00,1.91078,1.91109,1.91078,1.91108,37000000.0
2007-12-03 17:43:00,1.91107,1.91115,1.91091,1.91098,33000000.0
2007-12-03 17:44:00,1.91071,1.91097,1.91071,1.9108,46000000.0
2007-12-03 17:45:00,1.91092,1.91099,1.91082,1.91083,49000000.0
2007-12-03 17:46:00,1.91072,1.9108,1.91011,1.91011,56000000.0
2007-12-03 17:47:00,1.91003,1.91012,1.90996,1.91004,65000000.0
2007-12-03 17:48:00,1.91008,1.91065,1.91008,1.91049,61000000.0
2007-12-03 17:49:00,1.91047,1.9107,1.91047,1.91063,72000000.0
2007-12-03 17:50:00,1.91045,1.91077,1.91012,1.91077,53000000.0
2007-12-03 17:51:00,1.91093,1.91102,1.91087,1.91091,54000000.0
2007-12-03 17:52:00,1.91074,1.91074,1.91023,1.91023,51000000.0
2007-12-03 17:53:00,1.91005,1.91005,1.90949,1.90949,42000000.0
2007-12-03 17:54:00,1.90916,1.9096,1.90916,1.9096,32000000.0
2007-12-03 17:55:00,1.9096,1.9096,1.90869,1.90869,32000000.0
2007-12-03 17:56:00,1.90898,1.90898,1.90832,1.9087,47000000.0
2007-12-03 17:57:00,1.90865,1.90872,1.90855,1.90856,34000000.0
2007-12-03 17:58:00,1.90876,1.90917,1.90861,1.90917,44000000.0
2007-12-03 17:59:00,1.90953,1.90953,1.90895,1.90911,39000000.0
2007-12-03 18:00:00,1.90911,1.90934,1.90904,1.90904,32000000.0
2007-12-03 18:01:00,1.90887,1.90887,1.90848,1.90849,52000000.0
2007-12-03 18:02:00,1.90832,1.90832,1.90807,1.90829,30000000.0
2007-12-03 18:03:00,1.90842,1.9089,1.90842,1.9086,38000000.0
2007-12-03 18:04:00,1.90875,1.90893,1.90875,1.90883,38000000.0
2007-12-03 18:05:00,1.9089,1.90895,1.9086,1.9086,36000000.0
2007-12-03 18:06:00,1.90911,1.90949,1.90903,1.90949,32000000.0
2007-12-03 18:07:00,1.90991,1.91026,1.90991,1.91026,38000000.0
2007-12-03 18:08:00,1.91035,1.91035,1.91018,1.91019,56000000.0
2007-12-03 18:09:00,1.91004,1.91022,1.90995,1.90995,34000000.0
2007-12-03 18:10:00,1.90999,1.91008,1.90993,1.90998,26000000.0
2007-12-03 18:11:00,1.91,1.91023,1.91,1.91023,34000000.0
2007-12-03 18:12:00,1.91065,1.91108,1.91056,1.91085,24000000.0
2007-12-03 18:13:00,1.91114,1.91144,1.91114,1.91131,30000000.0
2007-12-03 18:14:00,1.91124,1.91138,1.91124,1.91138,22000000.0
2007-12-03 18:15:00,1.91139,1.91166,1.91139,1.91166,21000000.0
2007-12-03 18:16:00,1.91162,1.91187,1.91159,1.91183,66000000.0
2007-12-03 18:17:00,1.91179,1.91179,1.91153,1.91172,60000000.0
2007-12-03 18:18:00,1.91163,1.91163,1.9108,1.9108,33000000.0
2007-12-03 18:19:00,1.91066,1.91113,1.91066,1.91105,46000000.0
2007-12-03 18:20:00,1.91123,1.91138,1.91105,1.91129,61000000.0
2007-12-03 18:21:00,1.9117,1.91211,1.9117,1.91211,37000000.0
2007-12-03 18:22:00,1.91225,1.91225,1.91192,1.91192,49000000.0
2007-12-03 18:23:00,1.91174,1.9118,1.91141,1.91177,34000000.0
2007-12-03 18:24:00,1.9114,1.91179,1.91065,1.91108,47000000.0
2007-12-03 18:25:00,1.91089,1.91089,1.91059,1.91064,31000000.0
2007-12-03 18:26:00,1.91066,1.9112,1.91066,1.9112,43000000.0
2007-12-03 18:27:00,1.91124,1.91124,1.91083,1.91083,35000000.0
2007-12-03 18:28:00,1.91073,1.91098,1.91073,1.91098,18000000.0
2007-12-03 18:29:00,1.91105,1.91122,1.91105,1.91119,24000000.0
2007-12-03 18:30:00,1.91129,1.91129,1.9112,1.91129,32000000.0
2007-12-03 18:31:00,1.91106,1.91126,1.91098,1.91111,46000000.0
2007-12-03 18:32:00,1.91091,1.91131,1.91075,1.91075,55000000.0
2007-12-03 18:33:00,1.91085,1.91174,1.91085,1.91174,29000000.0
2007-12-03 18:34:00,1.91184,1.91227,1.91184,1.91227,32000000.0
2007-12-03 18:35:00,1.91243,1.91279,1.91243,1.91279,47000000.0
2007-12-03 18:36:00,1.91281,1.91281,1.91254,1.9127,65000000.0
2007-12-03 18:37:00,1.91262,1.91262,1.91235,1.91245,63000000.0
2007-12-03 18:38:00,1.91257,1.91289,1.91256,1.91284,61000000.0
2007-12-03 18:39:00,1.91323,1.91323,1.91277,1.91277,37000000.0
2007-12-03 18:40:00,1.91312,1.91327,1.91296,1.91315,52000000.0
2007-12-03 18:41:00,1.91314,1.91314,1.91281,1.91306,68000000.0
2007-12-03 18:42:00,1.91314,1.91356,1.91314,1.91356,40000000.0
2007-12-03 18:43:00,1.91367,1.9137,1.91367,1.9137,39000000.0
2007-12-03 18:44:00,1.91351,1.9137,1.91309,1.91309,33000000.0
2007-12-03 18:45:00,1.91297,1.91304,1.91289,1.91304,57000000.0
2007-12-03 18:46:00,1.91303,1.91316,1.91298,1.91303,61000000.0
2007-12-03 18:47:00,1.91322,1.91324,1.91305,1.91305,41000000.0
2007-12-03 18:48:00,1.91364,1.91387,1.91364,1.91383,26000000.0
2007-12-03 18:49:00,1.9139,1.9139,1.91316,1.91327,31000000.0
2007-12-03 18:50:00,1.91316,1.91316,1.913,1.91313,37000000.0
2007-12-03 18:51:00,1.91285,1.91288,1.91276,1.91281,17000000.0
2007-12-03 18:52:00,1.91275,1.91275,1.91251,1.91256,33000000.0
2007-12-03 18:53:00,1.91276,1.91285,1.91257,1.91282,31000000.0
2007-12-03 18:54:00,1.91282,1.9129,1.91278,1.91289,11000000.0
2007-12-03 18:55:00,1.91267,1.91271,1.91237,1.91237,22000000.0
2007-12-03 18:56:00,1.91212,1.91235,1.91194,1.91194,16000000.0
2007-12-03 18:57:00,1.91215,1.91239,1.91215,1.91232,15000000.0
2007-12-03 18:58:00,1.91194,1.91206,1.91159,1.91159,19000000.0
2007-12-03 18:59:00,1.91144,1.91175,1.91143,1.91143,26000000.0
2007-12-03 19:00:00,1.91139,1.91173,1.91139,1.91173,12000000.0
2007-12-03 19:01:00,1.91148,1.9115,1.91118,1.91118,18000000.0
2007-12-03 19:02:00,1.91119,1.91188,1.91119,1.91188,23000000.0
2007-12-03 19:03:00,1.91187,1.91193,1.91186,1.91187,21000000.0
2007-12-03 19:04:00,1.91152,1.91188,1.91152,1.91188,55000000.0
2007-12-03 19:05:00,1.9117,1.9117,1.91157,1.9117,42000000.0
2007-12-03 19:06:00,1.91144,1.91174,1.91137,1.9117,63000000.0
2007-12-03 19:07:00,1.9118,1.91193,1.91174,1.91174,39000000.0
2007-12-03 19:08:00,1.9117,1.91181,1.9117,1.91171,32000000.0
2007-12-03 19:09:00,1.91183,1.9128,1.91183,1.9128,56000000.0
2007-12-03 19:10:00,1.91303,1.91347,1.91303,1.91303,27000000.0
2007-12-03 19:11:00,1.91318,1.91333,1.91305,1.91323,36000000.0
2007-12-03 19:12:00,1.91318,1.91318,1.91292,1.91292,25000000.0
2007-12-03 19:13:00,1.91272,1.91285,1.91259,1.91284,23000000.0
2007-12-03 19:14:00,1.91266,1.91266,1.91251,1.91261,37000000.0
2007-12-03 19:15:00,1.91273,1.91339,1.91273,1.91339,17000000.0
2007-12-03 19:16:00,1.91343,1.91343,1.91299,1.91299,23000000.0
2007-12-03 19:17:00,1.91313,1.91313,1.91293,1.91313,17000000.0
2007-12-03 19:18:00,1.91362,1.91382,1.91345,1.91345,30000000.0
2007-12-03 19:19:00,1.91334,1.91407,1.91334,1.91369,36000000.0
2007-12-03 19:20:00,1.91366,1.91367,1.9136,1.91367,23000000.0
2007-12-03 19:21:00,1.91348,1.91373,1.91342,1.91369,21000000.0
2007-12-03 19:22:00,1.91378,1.9143,1.91378,1.9143,25000000.0
2007-12-03 19:23:00,1.91419,1.91437,1.91413,1.91413,12000000.0
2007-12-03 19:24:00,1.9141,1.9141,1.91384,1.91404,39000000.0
2007-12-03 19:25:00,1.91409,1.91431,1.91394,1.91431,49000000.0
2007-12-03 19:26:00,1.91451,1.91581,1.91451,1.91581,48000000.0
2007-12-03 19:27:00,1.91592,1.91592,1.91494,1.91494,51000000.0
2007-12-03 19:28:00,1.91464,1.91464,1.9138,1.91402,40000000.0
2007-12-03 19:29:00,1.91388,1.91438,1.91388,1.91438,28000000.0
2007-12-03 19:30:00,1.91427,1.91427,1.91348,1.91363,32000000.0
2007-12-03 19:31:00,1.91352,1.91383,1.91352,1.91354,28000000.0
2007-12-03 19:32:00,1.91345,1.91345,1.91303,1.91303,31000000.0
2007-12-03 19:33:00,1.91354,1.91377,1.91344,1.91344,14000000.0
2007-12-03 19:34:00,1.91347,1.91354,1.91325,1.91347,49000000.0
2007-12-03 19:35:00,1.9134,1.91347,1.91336,1.91345,28000000.0
2007-12-03 19:36:00,1.91348,1.91382,1.91343,1.91382,16000000.0
2007-12-03 19:37:00,1.91369,1.91389,1.91365,1.91389,26000000.0
2007-12-03 19:38:00,1.91373,1.91382,1.91361,1.91382,8000000.0
2007-12-03 19:39:00,1.91389,1.91389,1.91361,1.91365,13000000.0
2007-12-03 19:40:00,1.91343,1.91363,1.91329,1.91329,16000000.0
2007-12-03 19:41:00,1.91282,1.91325,1.91282,1.91325,17000000.0
2007-12-03 19:42:00,1.91292,1.91342,1.91292,1.91329,19000000.0
2007-12-03 19:43:00,1.91316,1.91343,1.91316,1.91343,21000000.0
2007-12-03 19:44:00,1.91346,1.91393,1.91346,1.91384,21000000.0
2007-12-03 19:45:00,1.91393,1.91419,1.91388,1.91389,33000000.0
2007-12-03 19:46:00,1.91378,1.91405,1.91371,1.91389,18000000.0
2007-12-03 19:47:00,1.91379,1.9138,1.91366,1.9138,22000000.0
2007-12-03 19:48:00,1.91379,1.9138,1.91359,1.9138,18000000.0
2007-12-03 19:49:00,1.91375,1.91375,1.9134,1.91364,27000000.0
2007-12-03 19:50:00,1.91361,1.91361,1.91325,1.91326,23000000.0
2007-12-03 19:51:00,1.91317,1.91346,1.91313,1.91313,25000000.0
2007-12-03 19:52:00,1.9135,1.91402,1.9135,1.91398,15000000.0
2007-12-03 19:53:00,1.91414,1.91441,1.91414,1.91441,21000000.0
2007-12-03 19:54:00,1.91434,1.91434,1.91397,1.9141,9000000.0
2007-12-03 19:55:00,1.91407,1.91419,1.91386,1.91419,30000000.0
2007-12-03 19:56:00,1.91425,1.91425,1.91414,1.91421,20000000.0
2007-12-03 19:57:00,1.91417,1.91418,1.91409,1.91414,12000000.0
2007-12-03 19:58:00,1.91442,1.91497,1.91439,1.91497,13000000.0
2007-12-03 19:59:00,1.91536,1.91536,1.91468,1.91468,31000000.0
2007-12-03 20:00:00,1.91406,1.91477,1.91406,1.91468,23000000.0
2007-12-03 20:01:00,1.91471,1.91471,1.91443,1.91464,13000000.0
2007-12-03 20:02:00,1.91452,1.91453,1.91403,1.91403,20000000.0
2007-12-03 20:03:00,1.9141,1.91413,1.91392,1.91392,18000000.0
2007-12-03 20:04:00,1.91378,1.91389,1.91367,1.91388,27000000.0
2007-12-03 20:05:00,1.91388,1.91415,1.91378,1.91415,23000000.0
2007-12-03 20:06:00,1.91397,1.91427,1.91388,1.91427,13000000.0
2007-12-03 20:07:00,1.91383,1.91391,1.91362,1.91362,29000000.0
2007-12-03 20:08:00,1.9136,1.91409,1.9136,1.91379,15000000.0
2007-12-03 20:09:00,1.91376,1.91387,1.91352,1.91387,17000000.0
2007-12-03 20:10:00,1.91385,1.91419,1.91385,1.91405,8000000.0
2007-12-03 20:11:00,1.91391,1.91437,1.91384,1.91437,10000000.0
2007-12-03 20:12:00,1.91428,1.91445,1.9142,1.9142,15000000.0
2007-12-03 20:13:00,1.91415,1.91429,1.91408,1.9142,17000000.0
2007-12-03 20:14:00,1.91411,1.9144,1.91411,1.91434,15000000.0
2007-12-03 20:15:00,1.91444,1.91462,1.9144,1.91462,10000000.0
2007-12-03 20:16:00,1.915,1.91573,1.915,1.91567,22000000.0
2007-12-03 20:17:00,1.91601,1.91646,1.91566,1.91642,5000000.0
2007-12-03 20:18:00,1.91686,1.91688,1.91648,1.91648,24000000.0
2007-12-03 20:19:00,1.91659,1.91659,1.9163,1.9163,9000000.0
2007-12-03 20:20:00,1.91577,1.91593,1.91555,1.91584,14000000.0
2007-12-03 20:21:00,1.91558,1.91571,1.91545,1.91559,7000000.0
2007-12-03 20:22:00,1.91592,1.91592,1.91552,1.91552,12000000.0
2007-12-03 20:23:00,1.91562,1.91586,1.91544,1.91586,8000000.0
2007-12-03 20:24:00,1.91588,1.91601,1.91577,1.91587,15000000.0
2007-12-03 20:25:00,1.91553,1.9158,1.91553,1.91575,16000000.0
2007-12-03 20:26:00,1.91579,1.91586,1.91552,1.91579,22000000.0
2007-12-03 20:27:00,1.91571,1.91571,1.91518,1.91551,11000000.0
2007-12-03 20:28:00,1.91555,1.91569,1.91551,1.91551,7000000.0
2007-12-03 20:29:00,1.91541,1.91561,1.91518,1.91518,20000000.0
2007-12-03 20:30:00,1.91507,1.91564,1.91507,1.91564,27000000.0
2007-12-03 20:31:00,1.91543,1.91543,1.91505,1.91505,17000000.0
2007-12-03 20:32:00,1.91504,1.91543,1.91501,1.91543,20000000.0
2007-12-03 20:33:00,1.91542,1.91557,1.91533,1.91543,14000000.0
2007-12-03 20:34:00,1.91571,1.91582,1.91558,1.91558,28000000.0
2007-12-03 20:35:00,1.91577,1.91613,1.91577,1.91602,23000000.0
2007-12-03 20:36:00,1.91621,1.91624,1.91616,1.91616,11000000.0
2007-12-03 20:37:00,1.91585,1.91601,1.91585,1.91601,7000000.0
2007-12-03 20:38:00,1.91611,1.91619,1.91597,1.91619,10000000.0
2007-12-03 20:39:00,1.91657,1.91672,1.91655,1.9167,9000000.0
2007-12-03 20:40:00,1.91669,1.91669,1.91642,1.91642,5000000.0
2007-12-03 20:41:00,1.91653,1.91656,1.91644,1.91656,8000000.0
2007-12-03 20:42:00,1.91651,1.91657,1.91636,1.91647,15000000.0
2007-12-03 20:43:00,1.91688,1.91698,1.9165,1.9165,12000000.0
2007-12-03 20:44:00,1.91653,1.91658,1.91637,1.91658,7000000.0
2007-12-03 20:45:00,1.91655,1.91659,1.91629,1.91659,12000000.0
2007-12-03 20:46:00,1.91686,1.91686,1.91669,1.91669,9000000.0
2007-12-03 20:47:00,1.91643,1.91685,1.91643,1.91685,11000000.0
2007-12-03 20:48:00,1.91669,1.91669,1.9161,1.91629,11000000.0
2007-12-03 20:49:00,1.91631,1.91631,1.91614,1.91615,18000000.0
2007-12-03 20:50:00,1.9162,1.9162,1.91583,1.91592,7000000.0
2007-12-03 20:51:00,1.91641,1.91641,1.9162,1.91623,18000000.0
2007-12-03 20:52:00,1.91618,1.91637,1.91618,1.91629,15000000.0
2007-12-03 20:53:00,1.91612,1.91679,1.91612,1.91679,8000000.0
2007-12-03 20:54:00,1.91676,1.91691,1.91675,1.91691,10000000.0
2007-12-03 20:55:00,1.91688,1.91688,1.91675,1.91683,8000000.0
2007-12-03 20:56:00,1.91709,1.91717,1.91688,1.91688,8000000.0
2007-12-03 20:57:00,1.91713,1.91729,1.91709,1.91717,18000000.0
2007-12-03 20:58:00,1.91692,1.91706,1.91691,1.91706,14000000.0
2007-12-03 20:59:00,1.91713,1.9172,1.91711,1.91717,8000000.0
2007-12-03 21:00:00,1.91718,1.91733,1.91718,1.91733,11000000.0
2007-12-03 21:01:00,1.91696,1.91696,1.91634,1.91634,16000000.0
2007-12-03 21:02:00,1.91631,1.91653,1.91631,1.91653,7000000.0
2007-12-03 21:03:00,1.91687,1.91696,1.91677,1.91677,13000000.0
2007-12-03 21:04:00,1.91663,1.91667,1.91594,1.91594,8000000.0
2007-12-03 21:05:00,1.91593,1.91599,1.91576,1.91576,11000000.0
2007-12-03 21:06:00,1.91581,1.91594,1.91581,1.91584,8000000.0
2007-12-03 21:07:00,1.91568,1.9158,1.91568,1.91573,7000000.0
2007-12-03 21:08:00,1.91573,1.91578,1.9157,1.9157,11000000.0
2007-12-03 21:09:00,1.91575,1.91592,1.91575,1.91592,9000000.0
2007-12-03 21:10:00,1.91598,1.91598,1.91574,1.91576,5000000.0
2007-12-03 21:11:00,1.91568,1.91595,1.91568,1.91578,8000000.0
2007-12-03 21:12:00,1.91563,1.91563,1.91362,1.9155,10000000.0
2007-12-03 21:13:00,1.91571,1.9158,1.91523,1.91523,8000000.0
2007-12-03 21:14:00,1.91543,1.91619,1.91543,1.91619,8000000.0
2007-12-03 21:15:00,1.91625,1.91625,1.91594,1.91608,11000000.0
2007-12-03 21:16:00,1.91615,1.91633,1.91615,1.91619,9000000.0
2007-12-03 21:17:00,1.91594,1.91617,1.91584,1.91617,7000000.0
2007-12-03 21:18:00,1.91602,1.91643,1.91602,1.91643,7000000.0
2007-12-03 21:19:00,1.9165,1.9165,1.91627,1.91627,8000000.0
2007-12-03 21:20:00,1.9161,1.91615,1.9159,1.91615,12000000.0
2007-12-03 21:21:00,1.91598,1.91627,1.91592,1.91627,8000000.0
2007-12-03 21:22:00,1.91632,1.91634,1.91612,1.91612,7000000.0
2007-12-03 21:23:00,1.91602,1.91625,1.91602,1.91615,10000000.0
2007-12-03 21:24:00,1.91618,1.91628,1.91609,1.91628,8000000.0
2007-12-03 21:25:00,1.91626,1.91626,1.91601,1.91601,9000000.0
2007-12-03 21:26:00,1.91618,1.91622,1.91601,1.91601,17000000.0
2007-12-03 21:27:00,1.91601,1.91623,1.91591,1.91623,31000000.0
2007-12-03 21:28:00,1.91604,1.91617,1.91598,1.91617,20000000.0
2007-12-03 21:29:00,1.91668,1.91701,1.91668,1.91684,11000000.0
2007-12-03 21:30:00,1.91727,1.91727,1.91707,1.91707,9000000.0
2007-12-03 21:31:00,1.91704,1.91714,1.91692,1.91692,7000000.0
2007-12-03 21:32:00,1.91702,1.91728,1.91702,1.91728,8000000.0
2007-12-03 21:33:00,1.91735,1.91745,1.91735,1.91745,7000000.0
2007-12-03 21:34:00,1.91687,1.91687,1.9164,1.91666,10000000.0
2007-12-03 21:35:00,1.91726,1.91726,1.91654,1.91654,11000000.0
2007-12-03 21:36:00,1.91646,1.9167,1.91642,1.91656,11000000.0
2007-12-03 21:37:00,1.9166,1.91667,1.91651,1.91654,11000000.0
2007-12-03 21:38:00,1.91655,1.91664,1.91638,1.9164,26000000.0
2007-12-03 21:39:00,1.91647,1.91668,1.91643,1.91647,18000000.0
2007-12-03 21:40:00,1.91637,1.91637,1.91602,1.91626,12000000.0
2007-12-03 21:41:00,1.91654,1.91654,1.91616,1.91634,13000000.0
2007-12-03 21:42:00,1.91662,1.91666,1.91639,1.91639,7000000.0
2007-12-03 21:43:00,1.91642,1.91656,1.91642,1.91656,11000000.0
2007-12-03 21:44:00,1.91658,1.91658,1.9161,1.9161,18000000.0
2007-12-03 21:45:00,1.91599,1.91617,1.91597,1.91617,7000000.0
2007-12-03 21:46:00,1.91612,1.91643,1.91612,1.91643,15000000.0
2007-12-03 21:47:00,1.91639,1.91652,1.91625,1.91625,10000000.0
2007-12-03 21:48:00,1.91615,1.91658,1.91615,1.91658,7000000.0
2007-12-03 21:49:00,1.91635,1.91635,1.91571,1.91571,8000000.0
2007-12-03 21:50:00,1.91579,1.91599,1.91579,1.91599,10000000.0
2007-12-03 21:51:00,1.91598,1.91598,1.9155,1.91551,8000000.0
2007-12-03 21:52:00,1.91565,1.91565,1.91551,1.91553,10000000.0
2007-12-03 21:53:00,1.9157,1.91571,1.91533,1.91533,8000000.0
2007-12-03 21:54:00,1.91549,1.9157,1.91549,1.9157,9000000.0
2007-12-03 21:55:00,1.91571,1.91572,1.9155,1.9155,11000000.0
2007-12-03 21:56:00,1.91546,1.91565,1.91546,1.91552,7000000.0
2007-12-03 21:57:00,1.91537,1.91562,1.91537,1.91562,13000000.0
2007-12-03 21:58:00,1.91562,1.91583,1.91533,1.91533,16000000.0
2007-12-03 21:59:00,1.91568,1.91585,1.91566,1.91573,25000000.0
2007-12-03 22:00:00,1.91626,1.91642,1.91617,1.91617,12000000.0
2007-12-03 22:01:00,1.91604,1.91604,1.91591,1.91599,19000000.0
2007-12-03 22:02:00,1.91615,1.91627,1.91594,1.91627,11000000.0
2007-12-03 22:03:00,1.91635,1.91635,1.91582,1.91582,33000000.0
2007-12-03 22:04:00,1.91601,1.91601,1.91562,1.91562,11000000.0
2007-12-03 22:05:00,1.91586,1.91586,1.91565,1.91565,16000000.0
2007-12-03 22:06:00,1.91583,1.91598,1.91566,1.91566,8000000.0
2007-12-03 22:07:00,1.91546,1.91565,1.91544,1.91544,15000000.0
2007-12-03 22:08:00,1.91578,1.91629,1.9156,1.91629,30000000.0
2007-12-03 22:09:00,1.91647,1.91685,1.91647,1.91685,13000000.0
2007-12-03 22:10:00,1.91713,1.91747,1.91712,1.91747,8000000.0
2007-12-03 22:11:00,1.9175,1.91753,1.91747,1.9175,11000000.0
2007-12-03 22:12:00,1.91746,1.91748,1.91731,1.91743,15000000.0
2007-12-03 22:13:00,1.91747,1.91776,1.91747,1.91776,10000000.0
2007-12-03 22:14:00,1.91749,1.91749,1.91728,1.91737,13000000.0
2007-12-03 22:15:00,1.91752,1.91754,1.91731,1.91754,9000000.0
2007-12-03 22:16:00,1.91768,1.91769,1.91759,1.91769,8000000.0
2007-12-03 22:17:00,1.91739,1.91739,1.91696,1.91732,16000000.0
2007-12-03 22:18:00,1.91753,1.91757,1.9174,1.9174,9000000.0
2007-12-03 22:19:00,1.91744,1.91744,1.91728,1.91731,9000000.0
2007-12-03 22:20:00,1.91727,1.91747,1.91693,1.91747,7000000.0
2007-12-03 22:21:00,1.91739,1.91746,1.91734,1.91746,11000000.0
2007-12-03 22:22:00,1.9176,1.91776,1.9176,1.91776,11000000.0
2007-12-03 22:23:00,1.91775,1.91776,1.91765,1.91767,15000000.0
2007-12-03 22:24:00,1.91752,1.91757,1.91672,1.91672,10000000.0
2007-12-03 22:25:00,1.91645,1.91699,1.91642,1.91699,8000000.0
2007-12-03 22:26:00,1.91721,1.91774,1.91721,1.9174,10000000.0
2007-12-03 22:27:00,1.91668,1.9169,1.91652,1.91656,10000000.0
2007-12-03 22:28:00,1.91721,1.9199,1.91721,1.9199,8000000.0
2007-12-03 22:29:00,1.91908,1.91998,1.91908,1.91974,7000000.0
2007-12-03 22:30:00,1.9194,1.91949,1.91937,1.91949,11000000.0
2007-12-03 22:31:00,1.91957,1.91962,1.9191,1.9191,22000000.0
2007-12-03 22:32:00,1.92001,1.92039,1.92,1.92003,7000000.0
2007-12-03 22:33:00,1.91978,1.91997,1.91972,1.91988,38000000.0
2007-12-03 22:34:00,1.92003,1.92085,1.92003,1.92085,47000000.0
2007-12-03 22:35:00,1.92106,1.92123,1.92083,1.92083,27000000.0
2007-12-03 22:36:00,1.92068,1.92072,1.92042,1.92042,7000000.0
2007-12-03 22:37:00,1.92016,1.92044,1.92016,1.92044,28000000.0
2007-12-03 22:38:00,1.92075,1.92075,1.9206,1.9206,2000000.0
2007-12-03 22:39:00,1.92003,1.92003,1.91976,1.91976,11000000.0
2007-12-03 22:40:00,1.9198,1.92038,1.91977,1.92038,9000000.0
2007-12-03 22:41:00,1.92046,1.92053,1.92036,1.92036,16000000.0
2007-12-03 22:42:00,1.92064,1.92078,1.92061,1.92069,9000000.0
2007-12-03 22:43:00,1.92079,1.92079,1.92031,1.92031,11000000.0
2007-12-03 22:44:00,1.92028,1.92031,1.92001,1.92031,8000000.0
2007-12-03 22:45:00,1.92021,1.92021,1.91991,1.91991,12000000.0
2007-12-03 22:46:00,1.91988,1.92019,1.91988,1.92019,9000000.0
2007-12-03 22:47:00,1.9203,1.92038,1.9203,1.92038,16000000.0
2007-12-03 22:48:00,1.92052,1.92052,1.91983,1.91983,11000000.0
2007-12-03 22:49:00,1.92041,1.92041,1.92004,1.92015,12000000.0
2007-12-03 22:50:00,1.92038,1.92046,1.92036,1.92042,16000000.0
2007-12-03 22:51:00,1.92045,1.92053,1.92034,1.92034,10000000.0
2007-12-03 22:52:00,1.92025,1.92032,1.92022,1.92025,10000000.0
2007-12-03 22:53:00,1.92004,1.92021,1.92004,1.92021,8000000.0
2007-12-03 22:54:00,1.92041,1.92048,1.92033,1.92033,7000000.0
2007-12-03 22:55:00,1.92013,1.92071,1.92013,1.92071,9000000.0
2007-12-03 22:56:00,1.9205,1.9205,1.92003,1.92003,8000000.0
2007-12-03 22:57:00,1.91996,1.92022,1.91996,1.92022,7000000.0
2007-12-03 22:58:00,1.92028,1.92028,1.92004,1.92013,7000000.0
2007-12-03 22:59:00,1.92018,1.92027,1.92018,1.92027,9000000.0
2007-12-03 23:00:00,1.92029,1.92029,1.92012,1.92012,12000000.0
2007-12-03 23:01:00,1.9204,1.9207,1.9204,1.92056,9000000.0
2007-12-03 23:02:00,1.9204,1.92051,1.92009,1.92009,7000000.0
2007-12-03 23:03:00,1.92039,1.92055,1.92037,1.92051,12000000.0
2007-12-03 23:04:00,1.92048,1.92057,1.92025,1.92033,9000000.0
2007-12-03 23:05:00,1.91993,1.92014,1.91993,1.92014,11000000.0
2007-12-03 23:06:00,1.92017,1.92024,1.92007,1.92024,8000000.0
2007-12-03 23:07:00,1.92015,1.92026,1.92009,1.92013,8000000.0
2007-12-03 23:08:00,1.91983,1.91983,1.9191,1.9191,15000000.0
2007-12-03 23:09:00,1.91943,1.91953,1.91942,1.91953,7000000.0
2007-12-03 23:10:00,1.91896,1.91898,1.91831,1.91831,8000000.0
2007-12-03 23:11:00,1.91881,1.9195,1.91881,1.91943,8000000.0
2007-12-03 23:12:00,1.91928,1.91928,1.91867,1.91896,8000000.0
2007-12-03 23:13:00,1.91887,1.91887,1.91836,1.91836,7000000.0
2007-12-03 23:14:00,1.91837,1.91878,1.91832,1.91838,9000000.0
2007-12-03 23:15:00,1.91819,1.91845,1.91819,1.91845,8000000.0
2007-12-03 23:16:00,1.91839,1.91868,1.91839,1.91859,9000000.0
2007-12-03 23:17:00,1.91911,1.91922,1.91904,1.91922,11000000.0
2007-12-03 23:18:00,1.91915,1.91934,1.9191,1.9191,9000000.0
2007-12-03 23:19:00,1.91917,1.91938,1.91888,1.91938,9000000.0
2007-12-03 23:20:00,1.91928,1.91928,1.91892,1.91907,8000000.0
2007-12-03 23:21:00,1.91933,1.91934,1.91913,1.91926,7000000.0
2007-12-03 23:22:00,1.91938,1.92009,1.91938,1.92009,7000000.0
2007-12-03 23:23:00,1.92094,1.92181,1.92082,1.92181,7000000.0
2007-12-03 23:24:00,1.92128,1.92129,1.92089,1.92089,9000000.0
2007-12-03 23:25:00,1.92121,1.92151,1.92121,1.92151,10000000.0
2007-12-03 23:26:00,1.92157,1.92157,1.92151,1.92155,5000000.0
2007-12-03 23:27:00,1.92155,1.92157,1.92147,1.92157,8000000.0
2007-12-03 23:28:00,1.92124,1.92146,1.92124,1.92136,8000000.0
2007-12-03 23:29:00,1.92156,1.92193,1.92156,1.92193,25000000.0
2007-12-03 23:30:00,1.92199,1.92208,1.92199,1.92202,16000000.0
2007-12-03 23:31:00,1.92196,1.922,1.92191,1.92191,14000000.0
2007-12-03 23:32:00,1.92194,1.92194,1.92135,1.92162,9000000.0
2007-12-03 23:33:00,1.92183,1.92229,1.92183,1.92229,8000000.0
2007-12-03 23:34:00,1.92259,1.92267,1.92259,1.92262,9000000.0
2007-12-03 23:35:00,1.92263,1.92281,1.92256,1.92281,12000000.0
2007-12-03 23:36:00,1.92299,1.92318,1.92294,1.92318,9000000.0
2007-12-03 23:37:00,1.92308,1.92339,1.92308,1.92339,8000000.0
2007-12-03 23:38:00,1.92341,1.92353,1.9234,1.92348,8000000.0
2007-12-03 23:39:00,1.92338,1.92362,1.9232,1.9232,11000000.0
2007-12-03 23:40:00,1.92302,1.92319,1.92262,1.92262,21000000.0
2007-12-03 23:41:00,1.92278,1.92278,1.92254,1.92262,8000000.0
2007-12-03 23:42:00,1.92267,1.92292,1.92252,1.92292,19000000.0
2007-12-03 23:43:00,1.92291,1.92291,1.92273,1.92276,8000000.0
2007-12-03 23:44:00,1.92276,1.92291,1.92273,1.92273,8000000.0
2007-12-03 23:45:00,1.92247,1.92252,1.92114,1.92114,7000000.0
2007-12-03 23:46:00,1.92063,1.92088,1.92061,1.92088,8000000.0
2007-12-03 23:47:00,1.92104,1.92128,1.92101,1.92102,11000000.0
2007-12-03 23:48:00,1.92127,1.92127,1.92083,1.92083,8000000.0
2007-12-03 23:49:00,1.92075,1.92111,1.92075,1.92111,9000000.0
2007-12-03 23:50:00,1.92132,1.92149,1.92119,1.92119,8000000.0
2007-12-03 23:51:00,1.92105,1.92129,1.92105,1.92119,10000000.0
2007-12-03 23:52:00,1.9212,1.9212,1.92038,1.92038,7000000.0
2007-12-03 23:53:00,1.91995,1.92047,1.91995,1.92031,10000000.0
2007-12-03 23:54:00,1.92008,1.92008,1.91931,1.91931,7000000.0
2007-12-03 23:55:00,1.91906,1.91937,1.91906,1.91937,9000000.0
2007-12-03 23:56:00,1.91929,1.91965,1.91915,1.9193,12000000.0
2007-12-03 23:57:00,1.91946,1.91946,1.91904,1.91925,25000000.0
2007-12-03 23:58:00,1.91926,1.91926,1.91909,1.91909,8000000.0
2007-12-03 23:59:00,1.91928,1.91947,1.91911,1.91929,18000000.0
2007-12-04 00:00:00,1.91922,1.91922,1.91879,1.91888,7000000.0
2007-12-04 00:01:00,1.91901,1.91945,1.91891,1.91945,8000000.0
2007-12-04 00:02:00,1.91941,1.91941,1.91926,1.91927,9000000.0
2007-12-04 00:03:00,1.91945,1.91951,1.91945,1.91945,12000000.0
2007-12-04 00:04:00,1.91961,1.91961,1.91939,1.9194,10000000.0
2007-12-04 00:05:00,1.91952,1.91952,1.91909,1.91943,9000000.0
2007-12-04 00:06:00,1.91941,1.91949,1.91937,1.91938,8000000.0
2007-12-04 00:07:00,1.91978,1.91978,1.91904,1.91917,9000000.0
2007-12-04 00:08:00,1.91891,1.91905,1.9187,1.9187,8000000.0
2007-12-04 00:09:00,1.91854,1.91884,1.91854,1.91884,9000000.0
2007-12-04 00:10:00,1.91866,1.91872,1.91853,1.91853,23000000.0
2007-12-04 00:11:00,1.91852,1.91852,1.91758,1.9176,11000000.0
2007-12-04 00:12:00,1.91713,1.91713,1.9167,1.9167,9000000.0
2007-12-04 00:13:00,1.91693,1.91716,1.91688,1.91691,8000000.0
2007-12-04 00:14:00,1.91699,1.91826,1.91699,1.91826,7000000.0
2007-12-04 00:15:00,1.91907,1.92016,1.91887,1.92016,7000000.0
2007-12-04 00:16:00,1.9188,1.9188,1.91715,1.91715,9000000.0
2007-12-04 00:17:00,1.91759,1.91847,1.91759,1.91833,7000000.0
2007-12-04 00:18:00,1.91794,1.91813,1.91794,1.91811,8000000.0
2007-12-04 00:19:00,1.91862,1.91862,1.9182,1.91853,11000000.0
2007-12-04 00:20:00,1.9187,1.9187,1.9183,1.9183,5000000.0
2007-12-04 00:21:00,1.91838,1.91845,1.9183,1.91833,8000000.0
2007-12-04 00:22:00,1.91786,1.91837,1.91786,1.91828,8000000.0
2007-12-04 00:23:00,1.91828,1.91878,1.91828,1.91878,7000000.0
2007-12-04 00:24:00,1.91862,1.91862,1.91826,1.91841,8000000.0
2007-12-04 00:25:00,1.91827,1.91827,1.91795,1.91803,11000000.0
2007-12-04 00:26:00,1.91806,1.9185,1.91791,1.9185,7000000.0
2007-12-04 00:27:00,1.91835,1.9185,1.91803,1.91803,10000000.0
2007-12-04 00:28:00,1.91799,1.91818,1.91789,1.91794,8000000.0
2007-12-04 00:29:00,1.91794,1.91835,1.91794,1.9181,10000000.0
2007-12-04 00:30:00,1.91812,1.91814,1.91798,1.91807,7000000.0
2007-12-04 00:31:00,1.91801,1.91818,1.91795,1.91818,7000000.0
2007-12-04 00:32:00,1.91865,1.91865,1.91817,1.91817,7000000.0
2007-12-04 00:33:00,1.91764,1.91764,1.91668,1.91739,9000000.0
2007-12-04 00:34:00,1.91803,1.9183,1.91803,1.91825,23000000.0
2007-12-04 00:35:00,1.91815,1.91815,1.91778,1.91802,7000000.0
2007-12-04 00:36:00,1.91787,1.91802,1.91771,1.91771,9000000.0
2007-12-04 00:37:00,1.91566,1.91815,1.91566,1.91815,8000000.0
2007-12-04 00:38:00,1.91827,1.91843,1.91806,1.91833,7000000.0
2007-12-04 00:39:00,1.91825,1.91825,1.91781,1.91781,7000000.0
2007-12-04 00:40:00,1.9176,1.91785,1.9176,1.91771,7000000.0
2007-12-04 00:41:00,1.91756,1.91756,1.9171,1.91733,8000000.0
2007-12-04 00:42:00,1.91745,1.91745,1.91729,1.91731,8000000.0
2007-12-04 00:43:00,1.91763,1.9181,1.91756,1.9176,7000000.0
2007-12-04 00:44:00,1.91776,1.91776,1.91708,1.91734,11000000.0
2007-12-04 00:45:00,1.91741,1.91784,1.91724,1.91782,16000000.0
2007-12-04 00:46:00,1.91794,1.91796,1.91766,1.91766,10000000.0
2007-12-04 00:47:00,1.91758,1.91806,1.91753,1.91806,7000000.0
2007-12-04 00:48:00,1.91855,1.91855,1.91799,1.918,8000000.0
2007-12-04 00:49:00,1.91758,1.91774,1.91746,1.91757,10000000.0
2007-12-04 00:50:00,1.91727,1.91874,1.91727,1.91873,10000000.0
2007-12-04 00:51:00,1.91858,1.91858,1.91834,1.91838,8000000.0
2007-12-04 00:52:00,1.9181,1.91826,1.91789,1.91789,7000000.0
2007-12-04 00:53:00,1.91832,1.91855,1.91832,1.91855,11000000.0
2007-12-04 00:54:00,1.91847,1.91847,1.91813,1.91838,10000000.0
2007-12-04 00:55:00,1.91832,1.91832,1.91805,1.91812,7000000.0
2007-12-04 00:56:00,1.91812,1.9184,1.91811,1.9184,11000000.0
2007-12-04 00:57:00,1.91836,1.91836,1.91818,1.91818,8000000.0
2007-12-04 00:58:00,1.91823,1.91837,1.91822,1.91837,10000000.0
2007-12-04 00:59:00,1.91836,1.91845,1.91835,1.91845,7000000.0
2007-12-04 01:00:00,1.91849,1.91853,1.91831,1.91844,19000000.0
2007-12-04 01:01:00,1.91831,1.91831,1.91783,1.918,12000000.0
2007-12-04 01:02:00,1.91801,1.91812,1.9177,1.91806,8000000.0
2007-12-04 01:03:00,1.91788,1.91788,1.91754,1.91758,7000000.0
2007-12-04 01:04:00,1.91776,1.91813,1.91761,1.91761,8000000.0
2007-12-04 01:05:00,1.91753,1.91776,1.91753,1.91776,7000000.0
2007-12-04 01:06:00,1.91758,1.91771,1.91758,1.91771,8000000.0
2007-12-04 01:07:00,1.9177,1.9177,1.91739,1.91749,10000000.0
2007-12-04 01:08:00,1.91759,1.91764,1.91733,1.91745,10000000.0
2007-12-04 01:09:00,1.91758,1.91758,1.91726,1.91726,8000000.0
2007-12-04 01:10:00,1.91753,1.91776,1.91741,1.91776,10000000.0
2007-12-04 01:11:00,1.91776,1.91777,1.91762,1.91768,11000000.0
2007-12-04 01:12:00,1.91778,1.91783,1.9177,1.91783,8000000.0
2007-12-04 01:13:00,1.91787,1.91794,1.91773,1.91783,8000000.0
2007-12-04 01:14:00,1.91765,1.91765,1.91748,1.9175,10000000.0
2007-12-04 01:15:00,1.91729,1.91729,1.9171,1.91724,10000000.0
2007-12-04 01:16:00,1.91704,1.91727,1.91704,1.91727,8000000.0
2007-12-04 01:17:00,1.91704,1.91705,1.9167,1.91672,11000000.0
2007-12-04 01:18:00,1.91709,1.91743,1.91709,1.91741,6000000.0
2007-12-04 01:19:00,1.91738,1.91738,1.91723,1.91723,11000000.0
2007-12-04 01:20:00,1.91732,1.91742,1.91732,1.91732,13000000.0
2007-12-04 01:21:00,1.91737,1.91745,1.91733,1.91745,7000000.0
2007-12-04 01:22:00,1.91747,1.91817,1.91747,1.91817,7000000.0
2007-12-04 01:23:00,1.91826,1.91826,1.91764,1.91764,8000000.0
2007-12-04 01:24:00,1.91705,1.91705,1.91668,1.91698,7000000.0
2007-12-04 01:25:00,1.91724,1.91728,1.91721,1.91721,9000000.0
2007-12-04 01:26:00,1.9171,1.9171,1.91674,1.91674,14000000.0
2007-12-04 01:27:00,1.91717,1.91724,1.91712,1.91724,15000000.0
2007-12-04 01:28:00,1.91684,1.91691,1.9167,1.9167,9000000.0
2007-12-04 01:29:00,1.91631,1.9166,1.91617,1.9166,10000000.0
2007-12-04 01:30:00,1.91663,1.91666,1.91619,1.91619,10000000.0
2007-12-04 01:31:00,1.91584,1.91593,1.91572,1.91593,7000000.0
2007-12-04 01:32:00,1.91596,1.91596,1.91575,1.91582,18000000.0
2007-12-04 01:33:00,1.91644,1.91659,1.91644,1.91659,20000000.0
2007-12-04 01:34:00,1.91651,1.91654,1.91647,1.91647,16000000.0
2007-12-04 01:35:00,1.9164,1.91649,1.91633,1.91645,8000000.0
2007-12-04 01:36:00,1.91642,1.91642,1.91633,1.91641,9000000.0
2007-12-04 01:37:00,1.9163,1.9163,1.91599,1.9161,7000000.0
2007-12-04 01:38:00,1.91593,1.91664,1.91593,1.91664,12000000.0
2007-12-04 01:39:00,1.91678,1.91678,1.91671,1.91671,12000000.0
2007-12-04 01:40:00,1.91676,1.91698,1.9164,1.9164,7000000.0
2007-12-04 01:41:00,1.91639,1.917,1.91639,1.917,11000000.0
2007-12-04 01:42:00,1.91795,1.91798,1.91795,1.91795,7000000.0
2007-12-04 01:43:00,1.91709,1.91724,1.91672,1.91724,8000000.0
2007-12-04 01:44:00,1.9173,1.9173,1.91718,1.91718,7000000.0
2007-12-04 01:45:00,1.9171,1.9172,1.91707,1.91715,7000000.0
2007-12-04 01:46:00,1.91704,1.91717,1.91699,1.91708,7000000.0
2007-12-04 01:47:00,1.91709,1.91744,1.91709,1.91738,14000000.0
2007-12-04 01:48:00,1.91767,1.91777,1.91762,1.91777,7000000.0
2007-12-04 01:49:00,1.91755,1.91763,1.91747,1.91763,8000000.0
2007-12-04 01:50:00,1.9177,1.91781,1.91728,1.91728,10000000.0
2007-12-04 01:51:00,1.91708,1.91722,1.91708,1.91714,16000000.0
2007-12-04 01:52:00,1.91728,1.91758,1.91728,1.91758,13000000.0
2007-12-04 01:53:00,1.9178,1.9178,1.91716,1.91716,7000000.0
2007-12-04 01:54:00,1.91727,1.91728,1.9171,1.91713,9000000.0
2007-12-04 01:55:00,1.91718,1.91718,1.91678,1.91678,12000000.0
2007-12-04 01:56:00,1.91677,1.91723,1.91666,1.91723,17000000.0
2007-12-04 01:57:00,1.91725,1.91725,1.91696,1.91696,13000000.0
2007-12-04 01:58:00,1.91688,1.91691,1.91684,1.9169,10000000.0
2007-12-04 01:59:00,1.91713,1.91713,1.91699,1.91708,7000000.0
2007-12-04 02:00:00,1.91738,1.91739,1.9171,1.9171,5000000.0
2007-12-04 02:01:00,1.91707,1.91739,1.91707,1.9173,8000000.0
2007-12-04 02:02:00,1.9173,1.9173,1.91693,1.917,5000000.0
2007-12-04 02:03:00,1.917,1.91755,1.91558,1.91742,10000000.0
2007-12-04 02:04:00,1.91708,1.9175,1.917,1.917,8000000.0
2007-12-04 02:05:00,1.91711,1.91725,1.91707,1.91716,10000000.0
2007-12-04 02:06:00,1.91706,1.91709,1.91693,1.91698,10000000.0
2007-12-04 02:07:00,1.91822,1.91848,1.91822,1.91845,8000000.0
2007-12-04 02:08:00,1.91866,1.91909,1.91866,1.91884,8000000.0
2007-12-04 02:09:00,1.91796,1.91823,1.91782,1.91782,7000000.0
2007-12-04 02:10:00,1.91759,1.91761,1.91739,1.91739,5000000.0
2007-12-04 02:11:00,1.91745,1.91745,1.91727,1.91728,8000000.0
2007-12-04 02:12:00,1.91732,1.9179,1.91732,1.9179,8000000.0
2007-12-04 02:13:00,1.91859,1.91875,1.91846,1.91874,7000000.0
2007-12-04 02:14:00,1.91811,1.91824,1.91811,1.91812,9000000.0
2007-12-04 02:15:00,1.91802,1.91846,1.91802,1.91815,8000000.0
2007-12-04 02:16:00,1.91808,1.91823,1.91808,1.91823,3000000.0
2007-12-04 02:17:00,1.91803,1.91829,1.91803,1.91817,9000000.0
2007-12-04 02:18:00,1.91785,1.91864,1.91785,1.91851,5000000.0
2007-12-04 02:19:00,1.91862,1.91862,1.91819,1.91851,11000000.0
2007-12-04 02:20:00,1.91861,1.91873,1.91847,1.91873,6000000.0
2007-12-04 02:21:00,1.91892,1.91892,1.91854,1.91861,7000000.0
2007-12-04 02:22:00,1.9184,1.91856,1.91818,1.91856,8000000.0
2007-12-04 02:23:00,1.91858,1.91872,1.91829,1.91872,10000000.0
2007-12-04 02:24:00,1.91878,1.91878,1.91836,1.91836,8000000.0
2007-12-04 02:25:00,1.91815,1.9184,1.91815,1.91819,11000000.0
2007-12-04 02:26:00,1.91818,1.91818,1.91801,1.91801,8000000.0
2007-12-04 02:27:00,1.91811,1.91811,1.91786,1.91786,9000000.0
2007-12-04 02:28:00,1.91822,1.91827,1.91759,1.91759,11000000.0
2007-12-04 02:29:00,1.91801,1.91822,1.91789,1.91822,7000000.0
2007-12-04 02:30:00,1.91816,1.91816,1.91801,1.91813,5000000.0
2007-12-04 02:31:00,1.91854,1.91854,1.91823,1.91834,8000000.0
2007-12-04 02:32:00,1.91838,1.9194,1.91832,1.91903,8000000.0
2007-12-04 02:33:00,1.91888,1.91947,1.91887,1.91947,8000000.0
2007-12-04 02:34:00,1.92012,1.92094,1.92012,1.92094,7000000.0
2007-12-04 02:35:00,1.92072,1.92072,1.91964,1.91964,11000000.0
2007-12-04 02:36:00,1.91913,1.91934,1.91904,1.91904,5000000.0
2007-12-04 02:37:00,1.91937,1.92009,1.91937,1.92009,7000000.0
2007-12-04 02:38:00,1.92011,1.92011,1.91982,1.91982,5000000.0
2007-12-04 02:39:00,1.91913,1.91913,1.91807,1.91807,8000000.0
2007-12-04 02:40:00,1.91827,1.91855,1.91827,1.91833,7000000.0
2007-12-04 02:41:00,1.91876,1.92029,1.91876,1.92029,8000000.0
2007-12-04 02:42:00,1.92127,1.92127,1.92086,1.92086,2000000.0
2007-12-04 02:43:00,1.92079,1.92106,1.91976,1.91976,9000000.0
2007-12-04 02:44:00,1.91978,1.92086,1.91978,1.92086,6000000.0
2007-12-04 02:45:00,1.92104,1.92104,1.92033,1.92034,8000000.0
2007-12-04 02:46:00,1.91942,1.91942,1.91891,1.91891,7000000.0
2007-12-04 02:47:00,1.9189,1.91902,1.91875,1.91894,11000000.0
2007-12-04 02:48:00,1.91946,1.91982,1.91946,1.91966,8000000.0
2007-12-04 02:49:00,1.91949,1.91962,1.91919,1.91962,11000000.0
2007-12-04 02:50:00,1.91957,1.91967,1.91944,1.91962,7000000.0
2007-12-04 02:51:00,1.91962,1.92015,1.91962,1.92015,8000000.0
2007-12-04 02:52:00,1.92044,1.9209,1.92044,1.92075,10000000.0
2007-12-04 02:53:00,1.92043,1.92043,1.92011,1.92017,8000000.0
2007-12-04 02:54:00,1.92013,1.92081,1.92013,1.92081,8000000.0
2007-12-04 02:55:00,1.92016,1.92039,1.9201,1.92019,8000000.0
2007-12-04 02:56:00,1.92021,1.92112,1.92021,1.92112,7000000.0
2007-12-04 02:57:00,1.92148,1.92167,1.92121,1.92121,8000000.0
2007-12-04 02:58:00,1.92065,1.92065,1.92031,1.92045,9000000.0
2007-12-04 02:59:00,1.92006,1.92006,1.91939,1.9194,9000000.0
2007-12-04 03:00:00,1.91948,1.92022,1.91948,1.91987,8000000.0
2007-12-04 03:01:00,1.92012,1.9205,1.92012,1.92049,8000000.0
2007-12-04 03:02:00,1.92083,1.92083,1.92045,1.92064,6000000.0
2007-12-04 03:03:00,1.92021,1.92167,1.92016,1.92167,7000000.0
2007-12-04 03:04:00,1.92162,1.92178,1.92082,1.92126,7000000.0
2007-12-04 03:05:00,1.92088,1.92113,1.92041,1.92113,8000000.0
2007-12-04 03:06:00,1.92106,1.92106,1.92041,1.92041,6000000.0
2007-12-04 03:07:00,1.92035,1.92035,1.91992,1.92025,8000000.0
2007-12-04 03:08:00,1.92052,1.92052,1.92016,1.92016,6000000.0
2007-12-04 03:09:00,1.92004,1.92023,1.91998,1.92011,8000000.0
2007-12-04 03:10:00,1.92053,1.92092,1.92053,1.92092,5000000.0
2007-12-04 03:11:00,1.92113,1.92113,1.92092,1.92103,10000000.0
2007-12-04 03:12:00,1.92053,1.9207,1.92053,1.9207,7000000.0
2007-12-04 03:13:00,1.92091,1.92159,1.92091,1.9215,11000000.0
2007-12-04 03:14:00,1.92168,1.92182,1.92168,1.92172,5000000.0
2007-12-04 03:15:00,1.92191,1.92215,1.9218,1.92215,7000000.0
2007-12-04 03:16:00,1.92189,1.9226,1.92189,1.9226,5000000.0
2007-12-04 03:17:00,1.92242,1.92267,1.92211,1.92262,11000000.0
2007-12-04 03:18:00,1.9224,1.92257,1.9224,1.92251,10000000.0
2007-12-04 03:19:00,1.92231,1.92231,1.92191,1.92191,7000000.0
2007-12-04 03:20:00,1.92202,1.9222,1.92202,1.92215,7000000.0
2007-12-04 03:21:00,1.92222,1.92232,1.9219,1.92219,7000000.0
2007-12-04 03:22:00,1.92191,1.92212,1.92182,1.92206,7000000.0
2007-12-04 03:23:00,1.92208,1.92337,1.92208,1.92337,7000000.0
2007-12-04 03:24:00,1.92288,1.92288,1.92083,1.92282,8000000.0
2007-12-04 03:25:00,1.92359,1.92372,1.92345,1.92351,8000000.0
2007-12-04 03:26:00,1.92346,1.92346,1.9222,1.92239,6000000.0
2007-12-04 03:27:00,1.92214,1.92253,1.92214,1.92247,8000000.0
2007-12-04 03:28:00,1.92216,1.92216,1.92179,1.92179,3000000.0
2007-12-04 03:29:00,1.92173,1.92188,1.92136,1.92136,11000000.0
2007-12-04 03:30:00,1.9204,1.9212,1.92037,1.9212,7000000.0
2007-12-04 03:31:00,1.92116,1.92132,1.9208,1.9208,9000000.0
2007-12-04 03:32:00,1.9205,1.9207,1.9205,1.92053,5000000.0
2007-12-04 03:33:00,1.91994,1.91995,1.91969,1.9197,7000000.0
2007-12-04 03:34:00,1.9194,1.9194,1.91867,1.91867,10000000.0
2007-12-04 03:35:00,1.91855,1.91912,1.91855,1.91911,10000000.0
2007-12-04 03:36:00,1.91891,1.91891,1.91876,1.91885,11000000.0
2007-12-04 03:37:00,1.91913,1.91996,1.91913,1.91996,9000000.0
2007-12-04 03:38:00,1.92032,1.92032,1.92006,1.9203,7000000.0
2007-12-04 03:39:00,1.92031,1.92031,1.91999,1.91999,8000000.0
2007-12-04 03:40:00,1.9201,1.92021,1.91989,1.92019,7000000.0
2007-12-04 03:41:00,1.92007,1.92077,1.92007,1.92077,10000000.0
2007-12-04 03:42:00,1.92029,1.92038,1.91994,1.92038,10000000.0
2007-12-04 03:43:00,1.92057,1.92071,1.92055,1.92055,7000000.0
2007-12-04 03:44:00,1.92055,1.92077,1.92043,1.92066,8000000.0
2007-12-04 03:45:00,1.92082,1.92084,1.9206,1.9206,8000000.0
2007-12-04 03:46:00,1.92056,1.92066,1.92029,1.92029,7000000.0
2007-12-04 03:47:00,1.92029,1.92036,1.91963,1.91963,7000000.0
2007-12-04 03:48:00,1.9202,1.92029,1.91995,1.91995,8000000.0
2007-12-04 03:49:00,1.91984,1.91984,1.91949,1.91963,8000000.0
2007-12-04 03:50:00,1.91988,1.91988,1.91944,1.91949,8000000.0
2007-12-04 03:51:00,1.91953,1.91958,1.91945,1.91948,9000000.0
2007-12-04 03:52:00,1.91955,1.91967,1.91954,1.9196,5000000.0
2007-12-04 03:53:00,1.9205,1.9205,1.92017,1.92017,10000000.0
2007-12-04 03:54:00,1.92063,1.92063,1.9203,1.9203,9000000.0
2007-12-04 03:55:00,1.91993,1.91998,1.91964,1.91964,7000000.0
2007-12-04 03:56:00,1.91947,1.91947,1.91925,1.9193,7000000.0
2007-12-04 03:57:00,1.91907,1.91953,1.91907,1.91953,8000000.0
2007-12-04 03:58:00,1.91955,1.91967,1.91949,1.91962,8000000.0
2007-12-04 03:59:00,1.91936,1.91936,1.91893,1.91893,7000000.0
2007-12-04 04:00:00,1.91903,1.91903,1.91882,1.91897,10000000.0
2007-12-04 04:01:00,1.91916,1.91979,1.91916,1.91979,7000000.0
2007-12-04 04:02:00,1.91957,1.91971,1.91928,1.91971,8000000.0
2007-12-04 04:03:00,1.91972,1.91981,1.91959,1.91971,8000000.0
2007-12-04 04:04:00,1.91968,1.91971,1.91948,1.91948,8000000.0
2007-12-04 04:05:00,1.91933,1.91943,1.91753,1.91753,9000000.0
2007-12-04 04:06:00,1.91902,1.91935,1.91902,1.91935,6000000.0
2007-12-04 04:07:00,1.91922,1.91942,1.9192,1.91936,11000000.0
2007-12-04 04:08:00,1.91919,1.91949,1.91919,1.91947,7000000.0
2007-12-04 04:09:00,1.91949,1.91957,1.91938,1.91949,8000000.0
2007-12-04 04:10:00,1.91953,1.91959,1.91922,1.91931,10000000.0
2007-12-04 04:11:00,1.91932,1.91975,1.91932,1.91975,7000000.0
2007-12-04 04:12:00,1.92002,1.92022,1.91975,1.92022,8000000.0
2007-12-04 04:13:00,1.92008,1.92012,1.91943,1.91943,8000000.0
2007-12-04 04:14:00,1.91964,1.91965,1.91941,1.91941,7000000.0
2007-12-04 04:15:00,1.9189,1.9189,1.91853,1.91853,7000000.0
2007-12-04 04:16:00,1.91895,1.91913,1.91892,1.91913,7000000.0
2007-12-04 04:17:00,1.91921,1.91928,1.91914,1.91926,7000000.0
2007-12-04 04:18:00,1.91915,1.91923,1.91914,1.9192,6000000.0
2007-12-04 04:19:00,1.91917,1.91927,1.91912,1.91912,7000000.0
2007-12-04 04:20:00,1.91893,1.91917,1.91888,1.91902,10000000.0
2007-12-04 04:21:00,1.91891,1.91904,1.91884,1.91884,8000000.0
2007-12-04 04:22:00,1.91901,1.91901,1.91883,1.91883,9000000.0
2007-12-04 04:23:00,1.919,1.91915,1.91895,1.91915,7000000.0
2007-12-04 04:24:00,1.91909,1.91929,1.91909,1.91929,9000000.0
2007-12-04 04:25:00,1.91916,1.91932,1.919,1.919,11000000.0
2007-12-04 04:26:00,1.91899,1.91915,1.91866,1.91866,7000000.0
2007-12-04 04:27:00,1.91868,1.91923,1.91868,1.91923,8000000.0
2007-12-04 04:28:00,1.91943,1.91965,1.91925,1.91965,7000000.0
2007-12-04 04:29:00,1.91957,1.91969,1.91954,1.91969,8000000.0
2007-12-04 04:30:00,1.9194,1.91977,1.9194,1.91977,9000000.0
2007-12-04 04:31:00,1.91983,1.91984,1.91964,1.91964,10000000.0
2007-12-04 04:32:00,1.91942,1.91942,1.91889,1.91938,9000000.0
2007-12-04 04:33:00,1.91935,1.91935,1.91893,1.91897,8000000.0
2007-12-04 04:34:00,1.91911,1.91911,1.91893,1.91904,7000000.0
2007-12-04 04:35:00,1.91886,1.91886,1.91849,1.91849,7000000.0
2007-12-04 04:36:00,1.91864,1.91864,1.91851,1.91851,8000000.0
2007-12-04 04:37:00,1.91844,1.91848,1.91834,1.91834,11000000.0
2007-12-04 04:38:00,1.91886,1.91889,1.91873,1.9188,9000000.0
2007-12-04 04:39:00,1.91853,1.91853,1.9183,1.91833,9000000.0
2007-12-04 04:40:00,1.91854,1.91856,1.91846,1.91847,6000000.0
2007-12-04 04:41:00,1.91836,1.91888,1.91836,1.91888,8000000.0
2007-12-04 04:42:00,1.91874,1.91874,1.91828,1.91838,7000000.0
2007-12-04 04:43:00,1.91879,1.91889,1.91836,1.91863,11000000.0
2007-12-04 04:44:00,1.91888,1.91888,1.9186,1.9188,9000000.0
2007-12-04 04:45:00,1.91879,1.91887,1.91867,1.91887,11000000.0
2007-12-04 04:46:00,1.91905,1.91905,1.91869,1.91869,7000000.0
2007-12-04 04:47:00,1.91847,1.91847,1.91813,1.91813,7000000.0
2007-12-04 04:48:00,1.91816,1.91819,1.91763,1.91763,7000000.0
2007-12-04 04:49:00,1.91797,1.91823,1.91791,1.91823,11000000.0
2007-12-04 04:50:00,1.91833,1.91841,1.91829,1.9184,9000000.0
2007-12-04 04:51:00,1.91858,1.91929,1.91858,1.91915,7000000.0
2007-12-04 04:52:00,1.91886,1.91886,1.91852,1.91852,10000000.0
2007-12-04 04:53:00,1.91831,1.91872,1.91831,1.91831,9000000.0
2007-12-04 04:54:00,1.91879,1.91894,1.91874,1.91894,7000000.0
2007-12-04 04:55:00,1.91897,1.91897,1.91853,1.91855,8000000.0
2007-12-04 04:56:00,1.91858,1.91864,1.91844,1.91844,7000000.0
2007-12-04 04:57:00,1.91855,1.91918,1.91855,1.91918,8000000.0
2007-12-04 04:58:00,1.91948,1.92,1.91948,1.92,8000000.0
2007-12-04 04:59:00,1.92036,1.92124,1.92007,1.92124,8000000.0
2007-12-04 05:00:00,1.92137,1.92142,1.9209,1.9209,7000000.0
2007-12-04 05:01:00,1.92062,1.92062,1.92038,1.92038,7000000.0
2007-12-04 05:02:00,1.92079,1.92103,1.92078,1.92102,7000000.0
2007-12-04 05:03:00,1.92096,1.92096,1.92065,1.92069,7000000.0
2007-12-04 05:04:00,1.9204,1.92078,1.9204,1.92078,7000000.0
2007-12-04 05:05:00,1.9211,1.92127,1.92073,1.92073,8000000.0
2007-12-04 05:06:00,1.92033,1.92049,1.92033,1.92033,7000000.0
2007-12-04 05:07:00,1.92055,1.92055,1.91977,1.91977,8000000.0
2007-12-04 05:08:00,1.91943,1.91943,1.91902,1.91902,10000000.0
2007-12-04 05:09:00,1.91906,1.91906,1.9188,1.91903,7000000.0
2007-12-04 05:10:00,1.91916,1.91936,1.91907,1.91907,7000000.0
2007-12-04 05:11:00,1.91909,1.91909,1.9188,1.91896,8000000.0
2007-12-04 05:12:00,1.91899,1.91912,1.91891,1.91891,11000000.0
2007-12-04 05:13:00,1.91888,1.91963,1.91888,1.91962,8000000.0
2007-12-04 05:14:00,1.91962,1.91987,1.91962,1.91983,11000000.0
2007-12-04 05:15:00,1.91936,1.91936,1.91891,1.91891,11000000.0
2007-12-04 05:16:00,1.91922,1.91929,1.91907,1.91928,6000000.0
2007-12-04 05:17:00,1.91945,1.91945,1.91903,1.91903,8000000.0
2007-12-04 05:18:00,1.91935,1.9194,1.91923,1.91937,8000000.0
2007-12-04 05:19:00,1.91899,1.91942,1.91879,1.91942,7000000.0
2007-12-04 05:20:00,1.91947,1.91947,1.9191,1.9191,10000000.0
2007-12-04 05:21:00,1.9188,1.91943,1.9188,1.91943,8000000.0
2007-12-04 05:22:00,1.91945,1.91951,1.9191,1.9191,7000000.0
2007-12-04 05:23:00,1.91936,1.91951,1.91917,1.91917,10000000.0
2007-12-04 05:24:00,1.91898,1.91907,1.91896,1.91896,8000000.0
2007-12-04 05:25:00,1.91888,1.91891,1.91871,1.91888,7000000.0
2007-12-04 05:26:00,1.91878,1.91878,1.91844,1.91849,7000000.0
2007-12-04 05:27:00,1.91847,1.91885,1.91847,1.91866,8000000.0
2007-12-04 05:28:00,1.91905,1.91905,1.91857,1.91857,9000000.0
2007-12-04 05:29:00,1.91853,1.91853,1.91811,1.91819,7000000.0
2007-12-04 05:30:00,1.91846,1.91879,1.91846,1.91876,6000000.0
2007-12-04 05:31:00,1.91918,1.91918,1.91873,1.91885,8000000.0
2007-12-04 05:32:00,1.91947,1.91963,1.91889,1.91889,6000000.0
2007-12-04 05:33:00,1.91879,1.91879,1.91812,1.91812,9000000.0
2007-12-04 05:34:00,1.91879,1.91887,1.91857,1.91887,8000000.0
2007-12-04 05:35:00,1.9193,1.9193,1.91867,1.91869,7000000.0
2007-12-04 05:36:00,1.91838,1.91844,1.91832,1.91844,9000000.0
2007-12-04 05:37:00,1.91897,1.91924,1.91897,1.91903,7000000.0
2007-12-04 05:38:00,1.9194,1.91948,1.91938,1.9194,9000000.0
2007-12-04 05:39:00,1.91906,1.91916,1.919,1.91909,7000000.0
2007-12-04 05:40:00,1.91913,1.91954,1.91913,1.91946,6000000.0
2007-12-04 05:41:00,1.91938,1.91954,1.9191,1.9191,8000000.0
2007-12-04 05:42:00,1.91932,1.91932,1.91893,1.91893,7000000.0
2007-12-04 05:43:00,1.91874,1.91874,1.91836,1.9184,9000000.0
2007-12-04 05:44:00,1.9188,1.9188,1.91854,1.91854,8000000.0
2007-12-04 05:45:00,1.91861,1.91861,1.91815,1.91827,11000000.0
2007-12-04 05:46:00,1.91808,1.91827,1.91788,1.91827,8000000.0
2007-12-04 05:47:00,1.91834,1.91834,1.91811,1.91811,8000000.0
2007-12-04 05:48:00,1.91804,1.91835,1.91804,1.91835,7000000.0
2007-12-04 05:49:00,1.91823,1.91825,1.91799,1.91799,8000000.0
2007-12-04 05:50:00,1.91835,1.91889,1.91835,1.91884,9000000.0
2007-12-04 05:51:00,1.91836,1.91882,1.91836,1.91882,8000000.0
2007-12-04 05:52:00,1.91825,1.9185,1.91825,1.9185,8000000.0
2007-12-04 05:53:00,1.91854,1.91856,1.91839,1.91856,7000000.0
2007-12-04 05:54:00,1.91855,1.91855,1.91843,1.91849,10000000.0
2007-12-04 05:55:00,1.91845,1.91848,1.91825,1.91841,8000000.0
2007-12-04 05:56:00,1.91768,1.91804,1.91768,1.918,7000000.0
2007-12-04 05:57:00,1.91766,1.91811,1.91766,1.91791,8000000.0
2007-12-04 05:58:00,1.9175,1.91754,1.91712,1.91754,9000000.0
2007-12-04 05:59:00,1.91725,1.91731,1.9171,1.91716,10000000.0
2007-12-04 06:00:00,1.91772,1.91814,1.91766,1.91814,8000000.0
2007-12-04 06:01:00,1.91799,1.91799,1.91742,1.91742,7000000.0
2007-12-04 06:02:00,1.91745,1.91751,1.91732,1.91751,7000000.0
2007-12-04 06:03:00,1.91769,1.91805,1.91769,1.91793,8000000.0
2007-12-04 06:04:00,1.91758,1.91762,1.91748,1.91761,7000000.0
2007-12-04 06:05:00,1.91751,1.91785,1.9173,1.91785,7000000.0
2007-12-04 06:06:00,1.9184,1.91842,1.91772,1.91772,7000000.0
2007-12-04 06:07:00,1.91752,1.91787,1.91733,1.91787,7000000.0
2007-12-04 06:08:00,1.91833,1.9184,1.91828,1.91838,7000000.0
2007-12-04 06:09:00,1.91857,1.91857,1.9181,1.9181,8000000.0
2007-12-04 06:10:00,1.91817,1.91873,1.91817,1.91831,8000000.0
2007-12-04 06:11:00,1.91827,1.91903,1.91827,1.91903,8000000.0
2007-12-04 06:12:00,1.91932,1.9196,1.91932,1.9196,8000000.0
2007-12-04 06:13:00,1.91949,1.91949,1.91894,1.91894,8000000.0
2007-12-04 06:14:00,1.91855,1.91855,1.91819,1.91819,10000000.0
2007-12-04 06:15:00,1.91819,1.91819,1.91796,1.91796,8000000.0
2007-12-04 06:16:00,1.91831,1.91831,1.91816,1.91823,9000000.0
2007-12-04 06:17:00,1.9183,1.9183,1.91809,1.9182,7000000.0
2007-12-04 06:18:00,1.91803,1.91808,1.91776,1.91808,9000000.0
2007-12-04 06:19:00,1.91802,1.91803,1.91746,1.91746,7000000.0
2007-12-04 06:20:00,1.91798,1.91798,1.91727,1.91727,9000000.0
2007-12-04 06:21:00,1.91683,1.9169,1.91668,1.91672,8000000.0
2007-12-04 06:22:00,1.91666,1.91692,1.91666,1.91684,8000000.0
2007-12-04 06:23:00,1.91702,1.91741,1.91702,1.91737,8000000.0
2007-12-04 06:24:00,1.91746,1.91762,1.91744,1.91761,11000000.0
2007-12-04 06:25:00,1.91766,1.91766,1.91724,1.91753,11000000.0
2007-12-04 06:26:00,1.91748,1.9178,1.91736,1.91775,11000000.0
2007-12-04 06:27:00,1.91776,1.91779,1.91768,1.91773,7000000.0
2007-12-04 06:28:00,1.91758,1.9177,1.91737,1.9177,8000000.0
2007-12-04 06:29:00,1.91778,1.91778,1.91749,1.91769,8000000.0
2007-12-04 06:30:00,1.9181,1.91822,1.91804,1.91804,8000000.0
2007-12-04 06:31:00,1.91749,1.91778,1.91739,1.91778,7000000.0
2007-12-04 06:32:00,1.91789,1.91789,1.91775,1.91787,7000000.0
2007-12-04 06:33:00,1.91791,1.91804,1.9179,1.9179,7000000.0
2007-12-04 06:34:00,1.91819,1.91858,1.91819,1.91858,7000000.0
2007-12-04 06:35:00,1.91826,1.91828,1.91769,1.91769,11000000.0
2007-12-04 06:36:00,1.91775,1.91789,1.91756,1.91756,7000000.0
2007-12-04 06:37:00,1.91747,1.91756,1.91738,1.91756,10000000.0
2007-12-04 06:38:00,1.91754,1.91779,1.91752,1.91779,10000000.0
2007-12-04 06:39:00,1.9177,1.9177,1.9174,1.91747,11000000.0
2007-12-04 06:40:00,1.91834,1.9185,1.91802,1.91842,9000000.0
2007-12-04 06:41:00,1.91839,1.91839,1.91747,1.91747,7000000.0
2007-12-04 06:42:00,1.91766,1.91766,1.91734,1.91749,11000000.0
2007-12-04 06:43:00,1.918,1.91836,1.918,1.91834,7000000.0
2007-12-04 06:44:00,1.9181,1.9184,1.9181,1.9181,8000000.0
2007-12-04 06:45:00,1.91815,1.91859,1.91815,1.91859,8000000.0
2007-12-04 06:46:00,1.91949,1.92057,1.91949,1.92057,10000000.0
2007-12-04 06:47:00,1.92008,1.92103,1.92008,1.92082,8000000.0
2007-12-04 06:48:00,1.92064,1.92077,1.92036,1.92036,7000000.0
2007-12-04 06:49:00,1.92059,1.92143,1.92059,1.92143,8000000.0
2007-12-04 06:50:00,1.92144,1.92165,1.92144,1.92154,10000000.0
2007-12-04 06:51:00,1.92175,1.92292,1.92175,1.92292,10000000.0
2007-12-04 06:52:00,1.92307,1.92335,1.92299,1.92335,8000000.0
2007-12-04 06:53:00,1.92369,1.92438,1.92369,1.92431,8000000.0
2007-12-04 06:54:00,1.92528,1.92558,1.92528,1.92536,7000000.0
2007-12-04 06:55:00,1.92559,1.9258,1.92537,1.92549,7000000.0
2007-12-04 06:56:00,1.92551,1.9257,1.92549,1.92563,8000000.0
2007-12-04 06:57:00,1.92551,1.92562,1.92534,1.92562,7000000.0
2007-12-04 06:58:00,1.92556,1.92577,1.92556,1.92574,7000000.0
2007-12-04 06:59:00,1.92581,1.92673,1.92581,1.92673,7000000.0
2007-12-04 07:00:00,1.92746,1.92746,1.92594,1.92594,7000000.0
2007-12-04 07:01:00,1.92547,1.92568,1.92547,1.92564,7000000.0
2007-12-04 07:02:00,1.92554,1.92556,1.92522,1.92522,9000000.0
2007-12-04 07:03:00,1.92482,1.92482,1.92393,1.92417,7000000.0
2007-12-04 07:04:00,1.92482,1.92511,1.92482,1.925,8000000.0
2007-12-04 07:05:00,1.92501,1.92513,1.92498,1.92508,11000000.0
2007-12-04 07:06:00,1.92469,1.92511,1.92469,1.92511,11000000.0
2007-12-04 07:07:00,1.92469,1.92526,1.92469,1.92526,11000000.0
2007-12-04 07:08:00,1.92534,1.92534,1.92502,1.92525,9000000.0
2007-12-04 07:09:00,1.92525,1.92525,1.92485,1.92498,8000000.0
2007-12-04 07:10:00,1.92488,1.92494,1.92458,1.92458,7000000.0
2007-12-04 07:11:00,1.92375,1.92412,1.92316,1.92412,10000000.0
2007-12-04 07:12:00,1.92453,1.92463,1.92385,1.92439,7000000.0
2007-12-04 07:13:00,1.92446,1.92473,1.92445,1.92445,8000000.0
2007-12-04 07:14:00,1.92464,1.92505,1.92462,1.92505,7000000.0
2007-12-04 07:15:00,1.92509,1.92515,1.92489,1.92513,10000000.0
2007-12-04 07:16:00,1.92553,1.92695,1.92553,1.92695,8000000.0
2007-12-04 07:17:00,1.92663,1.92667,1.926,1.92652,11000000.0
2007-12-04 07:18:00,1.92666,1.92685,1.92645,1.92645,8000000.0
2007-12-04 07:19:00,1.92641,1.9268,1.92641,1.92675,8000000.0
2007-12-04 07:20:00,1.92676,1.92676,1.92647,1.92653,9000000.0
2007-12-04 07:21:00,1.92648,1.9269,1.92639,1.9269,10000000.0
2007-12-04 07:22:00,1.92688,1.92688,1.92662,1.92681,11000000.0
2007-12-04 07:23:00,1.92656,1.92656,1.9253,1.9253,7000000.0
2007-12-04 07:24:00,1.92497,1.92512,1.92467,1.92467,9000000.0
2007-12-04 07:25:00,1.92478,1.92532,1.92469,1.92532,8000000.0
2007-12-04 07:26:00,1.92518,1.92518,1.92496,1.92517,7000000.0
2007-12-04 07:27:00,1.92548,1.92548,1.92523,1.92543,7000000.0
2007-12-04 07:28:00,1.92542,1.92556,1.9254,1.92556,7000000.0
2007-12-04 07:29:00,1.92543,1.92582,1.92543,1.92582,8000000.0
2007-12-04 07:30:00,1.92572,1.92583,1.92557,1.92583,8000000.0
2007-12-04 07:31:00,1.92592,1.92592,1.92561,1.92573,7000000.0
2007-12-04 07:32:00,1.92552,1.92553,1.92521,1.92532,9000000.0
2007-12-04 07:33:00,1.92535,1.92586,1.92535,1.92586,8000000.0
2007-12-04 07:34:00,1.92629,1.92629,1.92588,1.92588,11000000.0
2007-12-04 07:35:00,1.92598,1.92612,1.92598,1.9261,8000000.0
2007-12-04 07:36:00,1.92599,1.92614,1.92595,1.92614,7000000.0
2007-12-04 07:37:00,1.9262,1.92637,1.9262,1.92621,7000000.0
2007-12-04 07:38:00,1.92621,1.92643,1.92602,1.92603,11000000.0
2007-12-04 07:39:00,1.92627,1.92651,1.92627,1.92651,7000000.0
2007-12-04 07:40:00,1.92657,1.92665,1.92642,1.92642,8000000.0
2007-12-04 07:41:00,1.92615,1.92615,1.92583,1.92583,9000000.0
2007-12-04 07:42:00,1.92589,1.92616,1.92589,1.92604,11000000.0
2007-12-04 07:43:00,1.92622,1.92636,1.92622,1.92622,7000000.0
2007-12-04 07:44:00,1.92639,1.92685,1.92639,1.92679,7000000.0
2007-12-04 07:45:00,1.92608,1.92678,1.92608,1.92678,7000000.0
2007-12-04 07:46:00,1.92598,1.92598,1.92549,1.92561,10000000.0
2007-12-04 07:47:00,1.92573,1.92574,1.92556,1.92562,7000000.0
2007-12-04 07:48:00,1.92522,1.92522,1.92427,1.92427,8000000.0
2007-12-04 07:49:00,1.92322,1.92406,1.92322,1.92406,8000000.0
2007-12-04 07:50:00,1.92405,1.92405,1.92374,1.92401,7000000.0
2007-12-04 07:51:00,1.92371,1.92371,1.92346,1.92353,8000000.0
2007-12-04 07:52:00,1.92323,1.92325,1.92295,1.92299,10000000.0
2007-12-04 07:53:00,1.92272,1.9229,1.92255,1.92255,11000000.0
2007-12-04 07:54:00,1.92246,1.92253,1.92229,1.92243,9000000.0
2007-12-04 07:55:00,1.9226,1.92272,1.92233,1.92268,9000000.0
2007-12-04 07:56:00,1.92299,1.92299,1.92262,1.92262,9000000.0
2007-12-04 07:57:00,1.92255,1.92284,1.92255,1.92272,7000000.0
2007-12-04 07:58:00,1.92299,1.92299,1.92262,1.92269,7000000.0
2007-12-04 07:59:00,1.92246,1.92251,1.92211,1.92233,7000000.0
2007-12-04 08:00:00,1.92217,1.92301,1.92217,1.92288,8000000.0
2007-12-04 08:01:00,1.9231,1.92314,1.92278,1.92297,10000000.0
2007-12-04 08:02:00,1.92297,1.92307,1.92275,1.92275,7000000.0
2007-12-04 08:03:00,1.92264,1.92278,1.92254,1.92275,8000000.0
2007-12-04 08:04:00,1.92251,1.92269,1.92248,1.92248,8000000.0
2007-12-04 08:05:00,1.92215,1.92215,1.92076,1.92076,8000000.0
2007-12-04 08:06:00,1.92055,1.92089,1.92041,1.92089,7000000.0
2007-12-04 08:07:00,1.92103,1.92103,1.9205,1.92058,7000000.0
2007-12-04 08:08:00,1.92062,1.92063,1.92035,1.92035,7000000.0
2007-12-04 08:09:00,1.92058,1.9207,1.92051,1.92067,7000000.0
2007-12-04 08:10:00,1.9205,1.92137,1.92042,1.92134,7000000.0
2007-12-04 08:11:00,1.9216,1.92183,1.92146,1.92162,8000000.0
2007-12-04 08:12:00,1.92177,1.92229,1.92166,1.92229,9000000.0
2007-12-04 08:13:00,1.92218,1.92236,1.92199,1.92236,7000000.0
2007-12-04 08:14:00,1.9223,1.92246,1.92196,1.92246,9000000.0
2007-12-04 08:15:00,1.92254,1.92294,1.92254,1.92294,8000000.0
2007-12-04 08:16:00,1.92302,1.92302,1.92286,1.923,11000000.0
2007-12-04 08:17:00,1.92302,1.92318,1.92298,1.92298,7000000.0
2007-12-04 08:18:00,1.92267,1.92267,1.92225,1.92246,9000000.0
2007-12-04 08:19:00,1.922,1.92227,1.92132,1.92132,7000000.0
2007-12-04 08:20:00,1.92101,1.92174,1.92101,1.92128,8000000.0
2007-12-04 08:21:00,1.9213,1.92229,1.9213,1.92229,8000000.0
2007-12-04 08:22:00,1.92239,1.92239,1.92206,1.92206,8000000.0
2007-12-04 08:23:00,1.92246,1.92307,1.92246,1.92302,7000000.0
2007-12-04 08:24:00,1.92235,1.92238,1.92212,1.92212,7000000.0
2007-12-04 08:25:00,1.92233,1.92233,1.92216,1.92216,8000000.0
2007-12-04 08:26:00,1.92222,1.92241,1.92204,1.92204,7000000.0
2007-12-04 08:27:00,1.92235,1.92253,1.92224,1.92252,10000000.0
2007-12-04 08:28:00,1.92249,1.92259,1.92232,1.92259,7000000.0
2007-12-04 08:29:00,1.92252,1.92252,1.92223,1.92249,10000000.0
2007-12-04 08:30:00,1.9223,1.92267,1.9223,1.92267,7000000.0
2007-12-04 08:31:00,1.92286,1.92323,1.92286,1.92323,10000000.0
2007-12-04 08:32:00,1.9233,1.92356,1.9232,1.92356,8000000.0
2007-12-04 08:33:00,1.92372,1.92413,1.92372,1.92413,7000000.0
2007-12-04 08:34:00,1.92432,1.92453,1.92431,1.92453,9000000.0
2007-12-04 08:35:00,1.92473,1.92473,1.92454,1.92459,9000000.0
2007-12-04 08:36:00,1.92483,1.92483,1.9245,1.9245,8000000.0
2007-12-04 08:37:00,1.92474,1.92474,1.92443,1.92443,9000000.0
2007-12-04 08:38:00,1.9243,1.92465,1.9243,1.92465,10000000.0
2007-12-04 08:39:00,1.92481,1.92481,1.92452,1.92452,11000000.0
2007-12-04 08:40:00,1.92442,1.92442,1.92421,1.92421,8000000.0
2007-12-04 08:41:00,1.92336,1.92375,1.92336,1.9237,11000000.0
2007-12-04 08:42:00,1.92345,1.92352,1.92286,1.92286,10000000.0
2007-12-04 08:43:00,1.92252,1.92266,1.92212,1.92212,8000000.0
2007-12-04 08:44:00,1.92126,1.92184,1.92126,1.92184,10000000.0
2007-12-04 08:45:00,1.92143,1.92168,1.92143,1.92168,8000000.0
2007-12-04 08:46:00,1.92165,1.92181,1.92016,1.92181,8000000.0
2007-12-04 08:47:00,1.92184,1.92193,1.92177,1.92193,7000000.0
2007-12-04 08:48:00,1.92192,1.92209,1.92178,1.92209,10000000.0
2007-12-04 08:49:00,1.92204,1.92204,1.92162,1.92162,11000000.0
2007-12-04 08:50:00,1.92193,1.92224,1.92193,1.92206,7000000.0
2007-12-04 08:51:00,1.92224,1.92243,1.92224,1.92243,8000000.0
2007-12-04 08:52:00,1.9224,1.9224,1.92219,1.92224,9000000.0
2007-12-04 08:53:00,1.92162,1.92162,1.92095,1.92155,8000000.0
2007-12-04 08:54:00,1.92156,1.92157,1.92125,1.92129,8000000.0
2007-12-04 08:55:00,1.92126,1.92126,1.9211,1.92121,8000000.0
2007-12-04 08:56:00,1.92117,1.92157,1.92117,1.92157,7000000.0
2007-12-04 08:57:00,1.92161,1.92162,1.92148,1.92149,8000000.0
2007-12-04 08:58:00,1.92199,1.92271,1.92199,1.92271,7000000.0
2007-12-04 08:59:00,1.92315,1.92343,1.92315,1.9233,7000000.0
2007-12-04 09:00:00,1.92334,1.92345,1.92327,1.92337,8000000.0
2007-12-04 09:01:00,1.92326,1.92337,1.92304,1.92304,9000000.0
2007-12-04 09:02:00,1.92284,1.92289,1.92256,1.92256,10000000.0
2007-12-04 09:03:00,1.92278,1.92286,1.92259,1.92259,7000000.0
2007-12-04 09:04:00,1.92215,1.92215,1.92133,1.92133,7000000.0
2007-12-04 09:05:00,1.92207,1.92244,1.92207,1.92233,7000000.0
2007-12-04 09:06:00,1.92286,1.92326,1.9228,1.92311,11000000.0
2007-12-04 09:07:00,1.92303,1.92318,1.92302,1.92302,8000000.0
2007-12-04 09:08:00,1.92328,1.92333,1.92314,1.92328,7000000.0
2007-12-04 09:09:00,1.92279,1.92327,1.9226,1.92262,11000000.0
2007-12-04 09:10:00,1.92276,1.9229,1.92264,1.9227,7000000.0
2007-12-04 09:11:00,1.92271,1.92301,1.92271,1.92301,9000000.0
2007-12-04 09:12:00,1.92276,1.92304,1.92274,1.92292,8000000.0
2007-12-04 09:13:00,1.9229,1.92312,1.92259,1.92312,9000000.0
2007-12-04 09:14:00,1.92325,1.92326,1.92305,1.92321,11000000.0
2007-12-04 09:15:00,1.92311,1.92348,1.92311,1.9234,7000000.0
2007-12-04 09:16:00,1.92406,1.92406,1.92372,1.92397,8000000.0
2007-12-04 09:17:00,1.92399,1.92422,1.92399,1.92401,11000000.0
2007-12-04 09:18:00,1.92429,1.92429,1.92401,1.9241,8000000.0
2007-12-04 09:19:00,1.92399,1.92399,1.92319,1.92319,7000000.0
2007-12-04 09:20:00,1.92269,1.92269,1.92169,1.92173,7000000.0
2007-12-04 09:21:00,1.92165,1.92171,1.92145,1.92157,8000000.0
2007-12-04 09:22:00,1.92161,1.92227,1.92161,1.92197,8000000.0
2007-12-04 09:23:00,1.92166,1.9217,1.92155,1.92159,7000000.0
2007-12-04 09:24:00,1.92177,1.92282,1.92177,1.92282,8000000.0
2007-12-04 09:25:00,1.92255,1.92255,1.92202,1.92224,7000000.0
2007-12-04 09:26:00,1.92251,1.92276,1.92251,1.92276,11000000.0
2007-12-04 09:27:00,1.92283,1.92284,1.92271,1.92279,11000000.0
2007-12-04 09:28:00,1.92221,1.92248,1.92179,1.9223,9000000.0
2007-12-04 09:29:00,1.92291,1.92318,1.92291,1.92308,8000000.0
2007-12-04 09:30:00,1.92318,1.92366,1.92304,1.92366,7000000.0
2007-12-04 09:31:00,1.92357,1.92376,1.92357,1.92358,7000000.0
2007-12-04 09:32:00,1.92346,1.92346,1.92328,1.92329,7000000.0
2007-12-04 09:33:00,1.92338,1.92351,1.9233,1.92333,8000000.0
2007-12-04 09:34:00,1.92327,1.92327,1.9231,1.92312,7000000.0
2007-12-04 09:35:00,1.92364,1.92366,1.92305,1.92305,10000000.0
2007-12-04 09:36:00,1.92292,1.92353,1.92292,1.92353,8000000.0
2007-12-04 09:37:00,1.92362,1.92362,1.92314,1.92332,11000000.0
2007-12-04 09:38:00,1.92351,1.92413,1.92169,1.92413,11000000.0
2007-12-04 09:39:00,1.92365,1.92379,1.92352,1.92379,7000000.0
2007-12-04 09:40:00,1.9238,1.92447,1.9238,1.92441,9000000.0
2007-12-04 09:41:00,1.92452,1.92452,1.92342,1.92342,8000000.0
2007-12-04 09:42:00,1.92334,1.92342,1.92325,1.92325,10000000.0
2007-12-04 09:43:00,1.92306,1.92354,1.92306,1.92354,11000000.0
2007-12-04 09:44:00,1.92355,1.92355,1.92337,1.92337,8000000.0
2007-12-04 09:45:00,1.92378,1.9246,1.92378,1.9246,7000000.0
2007-12-04 09:46:00,1.92474,1.92474,1.92429,1.92435,11000000.0
2007-12-04 09:47:00,1.92405,1.92405,1.92362,1.92362,9000000.0
2007-12-04 09:48:00,1.92306,1.92371,1.92297,1.92371,7000000.0
2007-12-04 09:49:00,1.92359,1.92389,1.92354,1.92384,11000000.0
2007-12-04 09:50:00,1.92452,1.92452,1.92393,1.92393,8000000.0
2007-12-04 09:51:00,1.92376,1.92376,1.92358,1.92366,8000000.0
2007-12-04 09:52:00,1.92372,1.92378,1.92344,1.9235,8000000.0
2007-12-04 09:53:00,1.92342,1.92391,1.9231,1.9231,10000000.0
2007-12-04 09:54:00,1.92255,1.92269,1.92255,1.92258,10000000.0
2007-12-04 09:55:00,1.92271,1.92271,1.92231,1.92232,8000000.0
2007-12-04 09:56:00,1.92206,1.9222,1.92206,1.92218,10000000.0
2007-12-04 09:57:00,1.92198,1.92226,1.92198,1.92217,8000000.0
2007-12-04 09:58:00,1.9221,1.9225,1.9221,1.9225,8000000.0
2007-12-04 09:59:00,1.92221,1.92226,1.92184,1.92218,10000000.0
2007-12-04 10:00:00,1.92223,1.92227,1.92161,1.92161,10000000.0
2007-12-04 10:01:00,1.92125,1.92146,1.92097,1.92097,10000000.0
2007-12-04 10:02:00,1.92101,1.9213,1.92101,1.92105,10000000.0
2007-12-04 10:03:00,1.92096,1.92097,1.92065,1.92065,7000000.0
2007-12-04 10:04:00,1.92064,1.92069,1.9198,1.9198,7000000.0
2007-12-04 10:05:00,1.91896,1.91896,1.91836,1.91836,11000000.0
2007-12-04 10:06:00,1.91828,1.91876,1.91802,1.91876,7000000.0
2007-12-04 10:07:00,1.91916,1.91921,1.91861,1.91861,7000000.0
2007-12-04 10:08:00,1.91835,1.91835,1.91812,1.91815,7000000.0
2007-12-04 10:09:00,1.91802,1.91805,1.91747,1.91751,7000000.0
2007-12-04 10:10:00,1.91775,1.91807,1.91773,1.91807,7000000.0
2007-12-04 10:11:00,1.91756,1.91756,1.91725,1.91748,7000000.0
2007-12-04 10:12:00,1.91757,1.91798,1.91737,1.91798,8000000.0
2007-12-04 10:13:00,1.9189,1.91932,1.9189,1.91925,8000000.0
2007-12-04 10:14:00,1.91955,1.91975,1.91942,1.91968,7000000.0
2007-12-04 10:15:00,1.91969,1.91972,1.91906,1.91906,10000000.0
2007-12-04 10:16:00,1.91957,1.9196,1.91933,1.91947,7000000.0
2007-12-04 10:17:00,1.91928,1.91944,1.9191,1.91944,11000000.0
2007-12-04 10:18:00,1.91977,1.91981,1.91899,1.91899,8000000.0
2007-12-04 10:19:00,1.9191,1.9191,1.91853,1.91867,9000000.0
2007-12-04 10:20:00,1.91813,1.91813,1.91766,1.91793,7000000.0
2007-12-04 10:21:00,1.91794,1.91794,1.91771,1.91778,8000000.0
2007-12-04 10:22:00,1.91783,1.91814,1.91783,1.91814,7000000.0
2007-12-04 10:23:00,1.91795,1.91814,1.91743,1.9175,7000000.0
2007-12-04 10:24:00,1.91779,1.91803,1.91774,1.91803,7000000.0
2007-12-04 10:25:00,1.91789,1.91789,1.91742,1.91751,9000000.0
2007-12-04 10:26:00,1.91762,1.91801,1.91762,1.91789,11000000.0
2007-12-04 10:27:00,1.91791,1.91815,1.91779,1.91801,8000000.0
2007-12-04 10:28:00,1.91748,1.91748,1.91693,1.91743,9000000.0
2007-12-04 10:29:00,1.91778,1.91782,1.91755,1.91775,8000000.0
2007-12-04 10:30:00,1.91803,1.91839,1.918,1.91839,8000000.0
2007-12-04 10:31:00,1.91843,1.91845,1.91741,1.91741,7000000.0
2007-12-04 10:32:00,1.91712,1.91759,1.91712,1.91759,9000000.0
2007-12-04 10:33:00,1.91758,1.91786,1.91746,1.91786,7000000.0
2007-12-04 10:34:00,1.91799,1.91827,1.91799,1.91827,7000000.0
2007-12-04 10:35:00,1.91834,1.91878,1.91815,1.91878,7000000.0
2007-12-04 10:36:00,1.91906,1.91916,1.91883,1.91916,8000000.0
2007-12-04 10:37:00,1.91893,1.91893,1.9185,1.9185,8000000.0
2007-12-04 10:38:00,1.91889,1.91937,1.91888,1.91933,10000000.0
2007-12-04 10:39:00,1.91933,1.91958,1.91933,1.91954,8000000.0
2007-12-04 10:40:00,1.91949,1.91971,1.91948,1.91971,7000000.0
2007-12-04 10:41:00,1.91983,1.92003,1.9198,1.91992,9000000.0
2007-12-04 10:42:00,1.9203,1.92059,1.92028,1.92053,7000000.0
2007-12-04 10:43:00,1.92063,1.92068,1.92024,1.92024,10000000.0
2007-12-04 10:44:00,1.92041,1.92042,1.9202,1.9202,7000000.0
2007-12-04 10:45:00,1.91986,1.91986,1.91943,1.91952,8000000.0
2007-12-04 10:46:00,1.91943,1.91943,1.91871,1.91871,8000000.0
2007-12-04 10:47:00,1.91872,1.91877,1.91853,1.91873,7000000.0
2007-12-04 10:48:00,1.919,1.91938,1.919,1.91938,8000000.0
2007-12-04 10:49:00,1.91909,1.91967,1.91909,1.91967,9000000.0
2007-12-04 10:50:00,1.91959,1.91966,1.9193,1.91966,8000000.0
2007-12-04 10:51:00,1.91969,1.91988,1.91967,1.91981,9000000.0
2007-12-04 10:52:00,1.91985,1.92047,1.91985,1.92047,8000000.0
2007-12-04 10:53:00,1.92073,1.92136,1.92073,1.92136,9000000.0
2007-12-04 10:54:00,1.92151,1.92151,1.9202,1.9202,10000000.0
2007-12-04 10:55:00,1.9199,1.92003,1.91965,1.92003,7000000.0
2007-12-04 10:56:00,1.92026,1.92026,1.91831,1.92019,7000000.0
2007-12-04 10:57:00,1.92078,1.92087,1.92074,1.92074,8000000.0
2007-12-04 10:58:00,1.92068,1.92087,1.92068,1.92087,7000000.0
2007-12-04 10:59:00,1.92051,1.92078,1.92051,1.92078,11000000.0
2007-12-04 11:00:00,1.92095,1.92109,1.9193,1.9193,7000000.0
2007-12-04 11:01:00,1.92012,1.92012,1.91974,1.91974,8000000.0
2007-12-04 11:02:00,1.92013,1.92022,1.92005,1.92016,7000000.0
2007-12-04 11:03:00,1.92003,1.92017,1.91984,1.92017,11000000.0
2007-12-04 11:04:00,1.92024,1.92024,1.92003,1.92003,11000000.0
2007-12-04 11:05:00,1.92046,1.92046,1.92027,1.92027,7000000.0
2007-12-04 11:06:00,1.92033,1.92085,1.92033,1.92053,8000000.0
2007-12-04 11:07:00,1.92071,1.92101,1.92071,1.92093,7000000.0
2007-12-04 11:08:00,1.92111,1.92118,1.92098,1.92118,9000000.0
2007-12-04 11:09:00,1.92098,1.92136,1.92093,1.92136,8000000.0
2007-12-04 11:10:00,1.92169,1.92169,1.92129,1.92148,8000000.0
2007-12-04 11:11:00,1.92126,1.92126,1.9209,1.92106,10000000.0
2007-12-04 11:12:00,1.92082,1.92108,1.92082,1.92087,7000000.0
2007-12-04 11:13:00,1.92049,1.9208,1.92027,1.92076,11000000.0
2007-12-04 11:14:00,1.92072,1.92072,1.92004,1.92034,11000000.0
2007-12-04 11:15:00,1.92047,1.92052,1.91994,1.91994,7000000.0
2007-12-04 11:16:00,1.91982,1.91982,1.91959,1.91967,7000000.0
2007-12-04 11:17:00,1.9196,1.92004,1.91952,1.92004,7000000.0
2007-12-04 11:18:00,1.92026,1.92028,1.91997,1.92016,10000000.0
2007-12-04 11:19:00,1.92028,1.92051,1.92026,1.92047,11000000.0
2007-12-04 11:20:00,1.92044,1.92044,1.9201,1.92022,8000000.0
2007-12-04 11:21:00,1.92035,1.92035,1.92025,1.92027,7000000.0
2007-12-04 11:22:00,1.92026,1.92026,1.92008,1.92014,8000000.0
2007-12-04 11:23:00,1.92014,1.92018,1.91999,1.92003,8000000.0
2007-12-04 11:24:00,1.92018,1.9206,1.92018,1.9206,7000000.0
2007-12-04 11:25:00,1.92076,1.92084,1.9206,1.92084,8000000.0
2007-12-04 11:26:00,1.92086,1.92086,1.92054,1.92055,11000000.0
2007-12-04 11:27:00,1.9204,1.92043,1.92032,1.92034,8000000.0
2007-12-04 11:28:00,1.92048,1.92048,1.9203,1.92035,7000000.0
2007-12-04 11:29:00,1.9203,1.9203,1.91973,1.91973,8000000.0
2007-12-04 11:30:00,1.91969,1.91979,1.91928,1.91928,7000000.0
2007-12-04 11:31:00,1.91903,1.91911,1.91879,1.91881,11000000.0
2007-12-04 11:32:00,1.91882,1.91883,1.91818,1.91818,11000000.0
2007-12-04 11:33:00,1.91825,1.91825,1.91794,1.91796,7000000.0
2007-12-04 11:34:00,1.91749,1.91754,1.91744,1.91744,7000000.0
2007-12-04 11:35:00,1.91798,1.9181,1.9179,1.91807,10000000.0
2007-12-04 11:36:00,1.91796,1.91796,1.91741,1.91741,8000000.0
2007-12-04 11:37:00,1.91744,1.91749,1.91715,1.91728,8000000.0
2007-12-04 11:38:00,1.91736,1.91736,1.91716,1.91716,9000000.0
2007-12-04 11:39:00,1.91687,1.91708,1.91687,1.91708,9000000.0
2007-12-04 11:40:00,1.91718,1.91757,1.91718,1.91757,11000000.0
2007-12-04 11:41:00,1.91769,1.91791,1.91768,1.91791,11000000.0
2007-12-04 11:42:00,1.91795,1.91813,1.91782,1.91813,11000000.0
2007-12-04 11:43:00,1.91834,1.91873,1.91834,1.9186,7000000.0
2007-12-04 11:44:00,1.91877,1.91883,1.91862,1.91862,7000000.0
2007-12-04 11:45:00,1.91869,1.91891,1.91869,1.91884,11000000.0
2007-12-04 11:46:00,1.9188,1.91887,1.9184,1.9184,7000000.0
2007-12-04 11:47:00,1.91853,1.91882,1.91853,1.91875,9000000.0
2007-12-04 11:48:00,1.91876,1.91887,1.9186,1.91872,10000000.0
2007-12-04 11:49:00,1.91882,1.9195,1.91882,1.91949,7000000.0
2007-12-04 11:50:00,1.91944,1.91944,1.91909,1.91909,7000000.0
2007-12-04 11:51:00,1.9191,1.91914,1.91883,1.91888,8000000.0
2007-12-04 11:52:00,1.91875,1.91906,1.91875,1.91906,10000000.0
2007-12-04 11:53:00,1.91833,1.91862,1.91816,1.91844,10000000.0
2007-12-04 11:54:00,1.91885,1.91885,1.91864,1.91874,9000000.0
2007-12-04 11:55:00,1.9187,1.91903,1.9187,1.91891,8000000.0
2007-12-04 11:56:00,1.9188,1.91901,1.9188,1.91894,11000000.0
2007-12-04 11:57:00,1.91872,1.91872,1.91845,1.91862,8000000.0
2007-12-04 11:58:00,1.91862,1.91862,1.91835,1.91845,9000000.0
2007-12-04 11:59:00,1.91847,1.9186,1.91841,1.9186,7000000.0
2007-12-04 12:00:00,1.91895,1.91917,1.91895,1.91903,7000000.0
2007-12-04 12:01:00,1.91898,1.91898,1.91868,1.91869,10000000.0
2007-12-04 12:02:00,1.91869,1.91886,1.9185,1.91886,10000000.0
2007-12-04 12:03:00,1.91846,1.91874,1.91846,1.91869,7000000.0
2007-12-04 12:04:00,1.91872,1.91872,1.91857,1.91865,9000000.0
2007-12-04 12:05:00,1.91861,1.91874,1.91851,1.91874,11000000.0
2007-12-04 12:06:00,1.91872,1.91887,1.91857,1.91857,7000000.0
2007-12-04 12:07:00,1.91879,1.91889,1.91862,1.91862,7000000.0
2007-12-04 12:08:00,1.9188,1.91916,1.91867,1.91916,9000000.0
2007-12-04 12:09:00,1.91938,1.91942,1.91894,1.91935,8000000.0
2007-12-04 12:10:00,1.9194,1.9194,1.91915,1.91934,8000000.0
2007-12-04 12:11:00,1.9201,1.92093,1.9201,1.92093,7000000.0
2007-12-04 12:12:00,1.92104,1.92109,1.92084,1.92102,7000000.0
2007-12-04 12:13:00,1.92084,1.9209,1.92055,1.92078,10000000.0
2007-12-04 12:14:00,1.92119,1.92165,1.92119,1.92165,8000000.0
2007-12-04 12:15:00,1.92147,1.92161,1.9212,1.92128,8000000.0
2007-12-04 12:16:00,1.92083,1.92103,1.92058,1.92103,8000000.0
2007-12-04 12:17:00,1.92067,1.92067,1.91984,1.92033,8000000.0
2007-12-04 12:18:00,1.9204,1.9204,1.92029,1.92033,11000000.0
2007-12-04 12:19:00,1.92021,1.92051,1.92021,1.9204,9000000.0
2007-12-04 12:20:00,1.91999,1.92,1.91974,1.92,10000000.0
2007-12-04 12:21:00,1.91989,1.92011,1.91818,1.91818,7000000.0
2007-12-04 12:22:00,1.92001,1.92049,1.91986,1.92049,8000000.0
2007-12-04 12:23:00,1.92068,1.92076,1.92057,1.92057,7000000.0
2007-12-04 12:24:00,1.92072,1.92094,1.92072,1.92094,7000000.0
2007-12-04 12:25:00,1.92112,1.92112,1.92072,1.92075,9000000.0
2007-12-04 12:26:00,1.92075,1.92095,1.92075,1.92082,8000000.0
2007-12-04 12:27:00,1.92077,1.92113,1.92077,1.92113,10000000.0
2007-12-04 12:28:00,1.9214,1.9214,1.9206,1.9207,9000000.0
2007-12-04 12:29:00,1.92072,1.921,1.92072,1.92095,9000000.0
2007-12-04 12:30:00,1.92093,1.921,1.92073,1.921,7000000.0
2007-12-04 12:31:00,1.92094,1.92103,1.92076,1.92103,11000000.0
2007-12-04 12:32:00,1.92032,1.92036,1.92024,1.92025,7000000.0
2007-12-04 12:33:00,1.92028,1.92066,1.92028,1.9206,7000000.0
2007-12-04 12:34:00,1.92071,1.92087,1.92071,1.92086,7000000.0
2007-12-04 12:35:00,1.92078,1.92078,1.92073,1.92076,8000000.0
2007-12-04 12:36:00,1.9208,1.9208,1.92056,1.92077,8000000.0
2007-12-04 12:37:00,1.92081,1.92098,1.92081,1.92083,9000000.0
2007-12-04 12:38:00,1.92071,1.92091,1.92049,1.92067,8000000.0
2007-12-04 12:39:00,1.92066,1.92067,1.9203,1.9203,9000000.0
2007-12-04 12:40:00,1.9209,1.92149,1.9209,1.92149,7000000.0
2007-12-04 12:41:00,1.92156,1.92156,1.92133,1.9215,8000000.0
2007-12-04 12:42:00,1.9216,1.92164,1.92147,1.92154,9000000.0
2007-12-04 12:43:00,1.92158,1.92173,1.92153,1.92153,9000000.0
2007-12-04 12:44:00,1.92168,1.92177,1.92159,1.92177,8000000.0
2007-12-04 12:45:00,1.92178,1.92218,1.92163,1.92213,10000000.0
2007-12-04 12:46:00,1.92255,1.92278,1.92249,1.92255,9000000.0
2007-12-04 12:47:00,1.92247,1.92256,1.92229,1.92255,10000000.0
2007-12-04 12:48:00,1.92212,1.92249,1.92212,1.92242,11000000.0
2007-12-04 12:49:00,1.92222,1.92222,1.9212,1.9212,7000000.0
2007-12-04 12:50:00,1.92018,1.92065,1.92018,1.92065,7000000.0
2007-12-04 12:51:00,1.92075,1.92116,1.92068,1.92116,8000000.0
2007-12-04 12:52:00,1.92114,1.92114,1.92045,1.92056,11000000.0
2007-12-04 12:53:00,1.92075,1.921,1.92075,1.92081,8000000.0
2007-12-04 12:54:00,1.92081,1.92092,1.92078,1.92082,7000000.0
2007-12-04 12:55:00,1.92081,1.92083,1.9206,1.92083,8000000.0
2007-12-04 12:56:00,1.92077,1.92077,1.92057,1.9207,7000000.0
2007-12-04 12:57:00,1.92074,1.92074,1.92062,1.92066,7000000.0
2007-12-04 12:58:00,1.92058,1.92058,1.92017,1.92017,8000000.0
2007-12-04 12:59:00,1.91972,1.91972,1.91842,1.91842,7000000.0
2007-12-04 13:00:00,1.91861,1.91865,1.91844,1.91848,8000000.0
2007-12-04 13:01:00,1.91742,1.91757,1.91734,1.91738,8000000.0
2007-12-04 13:02:00,1.91751,1.91773,1.91744,1.91773,7000000.0
2007-12-04 13:03:00,1.91754,1.91768,1.91751,1.91765,8000000.0
2007-12-04 13:04:00,1.91745,1.91748,1.91736,1.91748,7000000.0
2007-12-04 13:05:00,1.91794,1.91806,1.91778,1.91801,8000000.0
2007-12-04 13:06:00,1.9188,1.91924,1.9188,1.91924,7000000.0
2007-12-04 13:07:00,1.91912,1.91957,1.91912,1.91957,7000000.0
2007-12-04 13:08:00,1.91984,1.92008,1.91959,1.92008,10000000.0
2007-12-04 13:09:00,1.92048,1.92069,1.92048,1.92057,7000000.0
2007-12-04 13:10:00,1.92088,1.92182,1.92088,1.92161,9000000.0
2007-12-04 13:11:00,1.92212,1.92225,1.92187,1.92212,8000000.0
2007-12-04 13:12:00,1.92182,1.92191,1.92161,1.92191,8000000.0
2007-12-04 13:13:00,1.92216,1.92301,1.92216,1.92301,9000000.0
2007-12-04 13:14:00,1.92297,1.92297,1.92256,1.92263,7000000.0
2007-12-04 13:15:00,1.92236,1.92252,1.92232,1.92252,8000000.0
2007-12-04 13:16:00,1.92255,1.92262,1.92241,1.92257,8000000.0
2007-12-04 13:17:00,1.92284,1.92284,1.92257,1.92275,9000000.0
2007-12-04 13:18:00,1.92283,1.92294,1.92274,1.92276,10000000.0
2007-12-04 13:19:00,1.92319,1.92319,1.92267,1.92267,8000000.0
2007-12-04 13:20:00,1.92279,1.92279,1.92239,1.92241,8000000.0
2007-12-04 13:21:00,1.92248,1.92263,1.92248,1.92248,7000000.0
2007-12-04 13:22:00,1.92265,1.92265,1.92236,1.92254,11000000.0
2007-12-04 13:23:00,1.92281,1.92313,1.92281,1.92313,8000000.0
2007-12-04 13:24:00,1.92324,1.92327,1.92317,1.92317,7000000.0
2007-12-04 13:25:00,1.9231,1.92321,1.92299,1.923,11000000.0
2007-12-04 13:26:00,1.92307,1.92314,1.9229,1.92301,10000000.0
2007-12-04 13:27:00,1.92323,1.92325,1.92273,1.9228,8000000.0
2007-12-04 13:28:00,1.92309,1.92324,1.92294,1.92294,21000000.0
2007-12-04 13:29:00,1.92305,1.92305,1.92289,1.92292,17000000.0
2007-12-04 13:30:00,1.92268,1.92268,1.9225,1.92253,7000000.0
2007-12-04 13:31:00,1.92278,1.92278,1.92263,1.92263,9000000.0
2007-12-04 13:32:00,1.92276,1.92304,1.92276,1.92304,14000000.0
2007-12-04 13:33:00,1.92322,1.9237,1.92322,1.9237,14000000.0
2007-12-04 13:34:00,1.92381,1.92472,1.92381,1.92472,31000000.0
2007-12-04 13:35:00,1.92479,1.92479,1.92452,1.92452,17000000.0
2007-12-04 13:36:00,1.92424,1.9243,1.924,1.92415,24000000.0
2007-12-04 13:37:00,1.92436,1.92436,1.92406,1.92416,10000000.0
2007-12-04 13:38:00,1.92398,1.9245,1.92398,1.92445,18000000.0
2007-12-04 13:39:00,1.92451,1.92451,1.92415,1.9244,15000000.0
2007-12-04 13:40:00,1.92419,1.92433,1.92405,1.92427,29000000.0
2007-12-04 13:41:00,1.92426,1.92433,1.92418,1.92433,13000000.0
2007-12-04 13:42:00,1.92428,1.92438,1.92419,1.92428,8000000.0
2007-12-04 13:43:00,1.92434,1.92459,1.92429,1.92451,10000000.0
2007-12-04 13:44:00,1.92457,1.92457,1.92416,1.92425,26000000.0
2007-12-04 13:45:00,1.92459,1.92477,1.92455,1.92459,22000000.0
2007-12-04 13:46:00,1.92459,1.92472,1.92451,1.92451,19000000.0
2007-12-04 13:47:00,1.92456,1.92456,1.92413,1.92413,17000000.0
2007-12-04 13:48:00,1.9244,1.92457,1.9244,1.92445,22000000.0
2007-12-04 13:49:00,1.92462,1.92462,1.92431,1.92431,24000000.0
2007-12-04 13:50:00,1.92468,1.92474,1.92468,1.92472,15000000.0
2007-12-04 13:51:00,1.92471,1.92471,1.92439,1.9246,22000000.0
2007-12-04 13:52:00,1.92478,1.92502,1.92472,1.92484,32000000.0
2007-12-04 13:53:00,1.92506,1.92506,1.92468,1.92493,28000000.0
2007-12-04 13:54:00,1.92531,1.92563,1.92531,1.92534,31000000.0
2007-12-04 13:55:00,1.92515,1.92515,1.92509,1.92515,20000000.0
2007-12-04 13:56:00,1.92513,1.92521,1.92496,1.92502,24000000.0
2007-12-04 13:57:00,1.92519,1.92547,1.92519,1.92535,34000000.0
2007-12-04 13:58:00,1.92526,1.92537,1.92492,1.92537,16000000.0
2007-12-04 13:59:00,1.92558,1.92687,1.92557,1.92687,30000000.0
2007-12-04 14:00:00,1.92696,1.92697,1.92677,1.92685,39000000.0
2007-12-04 14:01:00,1.92738,1.92799,1.92723,1.92788,30000000.0
2007-12-04 14:02:00,1.92795,1.92809,1.92791,1.92791,19000000.0
2007-12-04 14:03:00,1.92786,1.92786,1.92764,1.92772,23000000.0
2007-12-04 14:04:00,1.9275,1.92817,1.9275,1.92811,33000000.0
2007-12-04 14:05:00,1.92796,1.92796,1.92771,1.9279,28000000.0
2007-12-04 14:06:00,1.92813,1.92826,1.92777,1.92826,31000000.0
2007-12-04 14:07:00,1.92888,1.92908,1.92885,1.92885,31000000.0
2007-12-04 14:08:00,1.92877,1.92877,1.92823,1.92823,27000000.0
2007-12-04 14:09:00,1.92821,1.92821,1.92757,1.92757,27000000.0
2007-12-04 14:10:00,1.92733,1.92751,1.92715,1.92715,24000000.0
2007-12-04 14:11:00,1.92704,1.92709,1.92686,1.92709,21000000.0
2007-12-04 14:12:00,1.92689,1.92742,1.92689,1.92723,22000000.0
2007-12-04 14:13:00,1.92745,1.92796,1.92745,1.92789,13000000.0
2007-12-04 14:14:00,1.92782,1.92788,1.92746,1.92788,21000000.0
2007-12-04 14:15:00,1.92801,1.92801,1.92763,1.92783,25000000.0
2007-12-04 14:16:00,1.92826,1.92841,1.92807,1.92836,26000000.0
2007-12-04 14:17:00,1.92836,1.92845,1.9283,1.92835,32000000.0
2007-12-04 14:18:00,1.92838,1.92843,1.92835,1.92835,27000000.0
2007-12-04 14:19:00,1.92842,1.92847,1.92798,1.92841,35000000.0
2007-12-04 14:20:00,1.92824,1.92843,1.92824,1.92829,32000000.0
2007-12-04 14:21:00,1.92797,1.9283,1.92797,1.92821,39000000.0
2007-12-04 14:22:00,1.92798,1.92798,1.92775,1.92784,22000000.0
2007-12-04 14:23:00,1.92773,1.92779,1.92743,1.9275,40000000.0
2007-12-04 14:24:00,1.92756,1.9278,1.92753,1.92775,10000000.0
2007-12-04 14:25:00,1.92776,1.92776,1.92739,1.92747,35000000.0
2007-12-04 14:26:00,1.92736,1.92736,1.92715,1.92716,18000000.0
2007-12-04 14:27:00,1.92693,1.92699,1.92654,1.92654,28000000.0
2007-12-04 14:28:00,1.92699,1.92706,1.92683,1.927,21000000.0
2007-12-04 14:29:00,1.927,1.92764,1.927,1.9275,16000000.0
2007-12-04 14:30:00,1.92747,1.92812,1.92747,1.92812,25000000.0
2007-12-04 14:31:00,1.92787,1.92803,1.92787,1.92795,26000000.0
2007-12-04 14:32:00,1.92779,1.92779,1.92746,1.92746,32000000.0
2007-12-04 14:33:00,1.92749,1.92829,1.92749,1.92829,20000000.0
2007-12-04 14:34:00,1.92821,1.92844,1.92821,1.9283,25000000.0
2007-12-04 14:35:00,1.92839,1.92894,1.92839,1.92877,23000000.0
2007-12-04 14:36:00,1.92872,1.92872,1.9279,1.9279,11000000.0
2007-12-04 14:37:00,1.92838,1.92853,1.92831,1.92831,41000000.0
2007-12-04 14:38:00,1.92799,1.92831,1.92789,1.92789,54000000.0
2007-12-04 14:39:00,1.92751,1.92758,1.92743,1.92758,36000000.0
2007-12-04 14:40:00,1.92768,1.92807,1.92768,1.92807,36000000.0
2007-12-04 14:41:00,1.92761,1.92799,1.92761,1.92799,41000000.0
2007-12-04 14:42:00,1.92794,1.92794,1.92761,1.9277,19000000.0
2007-12-04 14:43:00,1.92822,1.92865,1.92822,1.92825,20000000.0
2007-12-04 14:44:00,1.92807,1.92817,1.92807,1.92816,25000000.0
2007-12-04 14:45:00,1.92809,1.92809,1.92773,1.92773,33000000.0
2007-12-04 14:46:00,1.92795,1.92862,1.92795,1.92862,11000000.0
2007-12-04 14:47:00,1.92883,1.92883,1.92846,1.92846,7000000.0
2007-12-04 14:48:00,1.9284,1.92864,1.9284,1.92864,21000000.0
2007-12-04 14:49:00,1.92876,1.92917,1.92876,1.92891,32000000.0
2007-12-04 14:50:00,1.92857,1.92908,1.92857,1.92863,33000000.0
2007-12-04 14:51:00,1.92857,1.92869,1.92851,1.92851,37000000.0
2007-12-04 14:52:00,1.92882,1.92964,1.92882,1.92964,17000000.0
2007-12-04 14:53:00,1.92988,1.93004,1.92987,1.92987,22000000.0
2007-12-04 14:54:00,1.92981,1.93003,1.92981,1.92989,17000000.0
2007-12-04 14:55:00,1.92985,1.92985,1.92964,1.92975,7000000.0
2007-12-04 14:56:00,1.92965,1.92989,1.92965,1.92988,21000000.0
2007-12-04 14:57:00,1.93003,1.93076,1.93003,1.93076,12000000.0
2007-12-04 14:58:00,1.93081,1.93081,1.92977,1.92977,31000000.0
2007-12-04 14:59:00,1.9296,1.92979,1.92942,1.92979,20000000.0
2007-12-04 15:00:00,1.9299,1.93011,1.92958,1.92958,32000000.0
2007-12-04 15:01:00,1.92964,1.92995,1.9296,1.92995,14000000.0
2007-12-04 15:02:00,1.92994,1.93047,1.92994,1.93022,26000000.0
2007-12-04 15:03:00,1.93035,1.93065,1.93027,1.93065,30000000.0
2007-12-04 15:04:00,1.9317,1.9317,1.93127,1.93127,29000000.0
2007-12-04 15:05:00,1.93126,1.93152,1.93123,1.93123,28000000.0
2007-12-04 15:06:00,1.93174,1.93194,1.93174,1.93184,16000000.0
2007-12-04 15:07:00,1.93156,1.93177,1.93133,1.93177,26000000.0
2007-12-04 15:08:00,1.93187,1.93187,1.93139,1.93146,25000000.0
2007-12-04 15:09:00,1.9318,1.9321,1.9318,1.93208,34000000.0
2007-12-04 15:10:00,1.93193,1.93213,1.93191,1.93201,36000000.0
2007-12-04 15:11:00,1.93207,1.93228,1.93197,1.93221,27000000.0
2007-12-04 15:12:00,1.93182,1.9321,1.93157,1.93176,26000000.0
2007-12-04 15:13:00,1.93246,1.93257,1.93246,1.93252,41000000.0
2007-12-04 15:14:00,1.93242,1.93255,1.9324,1.93255,30000000.0
2007-12-04 15:15:00,1.93218,1.93251,1.93218,1.93228,21000000.0
2007-12-04 15:16:00,1.93234,1.93257,1.93234,1.93237,9000000.0
2007-12-04 15:17:00,1.93237,1.93249,1.93237,1.93249,26000000.0
2007-12-04 15:18:00,1.93264,1.93295,1.93264,1.93283,10000000.0
2007-12-04 15:19:00,1.93275,1.93275,1.93249,1.93258,16000000.0
2007-12-04 15:20:00,1.93307,1.9333,1.93271,1.93304,20000000.0
2007-12-04 15:21:00,1.93323,1.93353,1.93323,1.93352,12000000.0
2007-12-04 15:22:00,1.93305,1.93306,1.93282,1.93282,22000000.0
2007-12-04 15:23:00,1.93269,1.93275,1.93254,1.93271,36000000.0
2007-12-04 15:24:00,1.9327,1.93281,1.93269,1.93269,20000000.0
2007-12-04 15:25:00,1.93266,1.93314,1.9326,1.93314,14000000.0
2007-12-04 15:26:00,1.93337,1.93354,1.93337,1.93349,40000000.0
2007-12-04 15:27:00,1.93356,1.93405,1.93356,1.93399,32000000.0
2007-12-04 15:28:00,1.93413,1.93419,1.93404,1.93416,55000000.0
2007-12-04 15:29:00,1.93397,1.93406,1.93208,1.93383,47000000.0
2007-12-04 15:30:00,1.93161,1.93343,1.93097,1.93343,71000000.0
2007-12-04 15:31:00,1.9337,1.93376,1.93348,1.93376,58000000.0
2007-12-04 15:32:00,1.93349,1.93349,1.93271,1.93271,25000000.0
2007-12-04 15:33:00,1.93256,1.93257,1.93236,1.93249,32000000.0
2007-12-04 15:34:00,1.93288,1.93305,1.93245,1.93248,22000000.0
2007-12-04 15:35:00,1.93235,1.93248,1.93223,1.93248,30000000.0
2007-12-04 15:36:00,1.93337,1.93346,1.93324,1.93341,23000000.0
2007-12-04 15:37:00,1.93325,1.93326,1.93318,1.93325,24000000.0
2007-12-04 15:38:00,1.93326,1.93352,1.93326,1.93344,61000000.0
2007-12-04 15:39:00,1.93342,1.93369,1.93333,1.93333,40000000.0
2007-12-04 15:40:00,1.9334,1.93359,1.9334,1.93353,37000000.0
2007-12-04 15:41:00,1.9339,1.93421,1.93389,1.93421,43000000.0
2007-12-04 15:42:00,1.93435,1.93435,1.93386,1.93387,41000000.0
2007-12-04 15:43:00,1.93402,1.9342,1.93402,1.93418,30000000.0
2007-12-04 15:44:00,1.93407,1.93407,1.93385,1.93401,29000000.0
2007-12-04 15:45:00,1.93389,1.93389,1.93357,1.93379,36000000.0
2007-12-04 15:46:00,1.93364,1.93364,1.93325,1.93326,24000000.0
2007-12-04 15:47:00,1.93316,1.93316,1.93304,1.93312,31000000.0
2007-12-04 15:48:00,1.93321,1.93375,1.93321,1.93372,33000000.0
2007-12-04 15:49:00,1.93354,1.93354,1.93296,1.93311,25000000.0
2007-12-04 15:50:00,1.93307,1.93324,1.93307,1.93323,11000000.0
2007-12-04 15:51:00,1.93297,1.93301,1.9328,1.93297,37000000.0
2007-12-04 15:52:00,1.93298,1.93313,1.93291,1.93291,23000000.0
2007-12-04 15:53:00,1.93306,1.93306,1.93267,1.93274,15000000.0
2007-12-04 15:54:00,1.9329,1.93305,1.9329,1.93302,26000000.0
2007-12-04 15:55:00,1.93265,1.93299,1.93258,1.93299,33000000.0
2007-12-04 15:56:00,1.933,1.933,1.93276,1.93276,36000000.0
2007-12-04 15:57:00,1.9327,1.93292,1.9327,1.93282,34000000.0
2007-12-04 15:58:00,1.93267,1.93301,1.93267,1.93301,24000000.0
2007-12-04 15:59:00,1.93305,1.93306,1.93292,1.93295,23000000.0
2007-12-04 16:00:00,1.93318,1.9341,1.93318,1.9341,51000000.0
2007-12-04 16:01:00,1.93427,1.93543,1.93427,1.93543,31000000.0
2007-12-04 16:02:00,1.93559,1.93559,1.93423,1.93423,29000000.0
2007-12-04 16:03:00,1.93383,1.93407,1.9338,1.93407,51000000.0
2007-12-04 16:04:00,1.93412,1.93428,1.93398,1.93428,38000000.0
2007-12-04 16:05:00,1.93474,1.93489,1.93472,1.93484,37000000.0
2007-12-04 16:06:00,1.9348,1.93487,1.93479,1.93481,33000000.0
2007-12-04 16:07:00,1.93485,1.93502,1.93485,1.93502,37000000.0
2007-12-04 16:08:00,1.93544,1.93571,1.93538,1.93543,37000000.0
2007-12-04 16:09:00,1.93557,1.93559,1.9352,1.9352,44000000.0
2007-12-04 16:10:00,1.93526,1.93574,1.93526,1.93574,41000000.0
2007-12-04 16:11:00,1.93552,1.93564,1.93506,1.93506,27000000.0
2007-12-04 16:12:00,1.93522,1.93522,1.93493,1.93493,22000000.0
2007-12-04 16:13:00,1.93506,1.93508,1.93447,1.93458,38000000.0
2007-12-04 16:14:00,1.93476,1.93476,1.93451,1.93473,41000000.0
2007-12-04 16:15:00,1.93493,1.93493,1.93467,1.93483,42000000.0
2007-12-04 16:16:00,1.9348,1.9348,1.93447,1.93455,45000000.0
2007-12-04 16:17:00,1.93434,1.93461,1.93421,1.93421,22000000.0
2007-12-04 16:18:00,1.9343,1.93434,1.93396,1.93398,49000000.0
2007-12-04 16:19:00,1.93404,1.93498,1.93404,1.93498,27000000.0
2007-12-04 16:20:00,1.9351,1.93595,1.93504,1.93595,52000000.0
2007-12-04 16:21:00,1.93659,1.93659,1.93557,1.93557,37000000.0
2007-12-04 16:22:00,1.93622,1.93679,1.93622,1.93636,50000000.0
2007-12-04 16:23:00,1.93646,1.93659,1.9363,1.93655,48000000.0
2007-12-04 16:24:00,1.93679,1.9369,1.93673,1.9369,44000000.0
2007-12-04 16:25:00,1.93698,1.93732,1.93698,1.93721,28000000.0
2007-12-04 16:26:00,1.93679,1.93679,1.93615,1.93615,41000000.0
2007-12-04 16:27:00,1.93629,1.9364,1.9362,1.9362,46000000.0
2007-12-04 16:28:00,1.93628,1.93632,1.93619,1.93628,34000000.0
2007-12-04 16:29:00,1.93649,1.93671,1.93649,1.93655,24000000.0
2007-12-04 16:30:00,1.93651,1.93655,1.93618,1.9364,43000000.0
2007-12-04 16:31:00,1.93647,1.93661,1.93641,1.93661,36000000.0
2007-12-04 16:32:00,1.93665,1.93665,1.93501,1.93572,34000000.0
2007-12-04 16:33:00,1.93598,1.9361,1.93583,1.93583,41000000.0
2007-12-04 16:34:00,1.93584,1.93591,1.93544,1.93586,29000000.0
2007-12-04 16:35:00,1.93638,1.93638,1.93599,1.93602,53000000.0
2007-12-04 16:36:00,1.93681,1.93712,1.9368,1.93703,43000000.0
2007-12-04 16:37:00,1.93742,1.93794,1.93738,1.93794,56000000.0
2007-12-04 16:38:00,1.93775,1.93842,1.93774,1.93842,34000000.0
2007-12-04 16:39:00,1.93819,1.93819,1.93781,1.93805,43000000.0
2007-12-04 16:40:00,1.9378,1.9378,1.93726,1.93726,63000000.0
2007-12-04 16:41:00,1.93643,1.93696,1.9364,1.9368,44000000.0
2007-12-04 16:42:00,1.93675,1.93693,1.93645,1.93645,57000000.0
2007-12-04 16:43:00,1.93629,1.93678,1.93589,1.93589,20000000.0
2007-12-04 16:44:00,1.93622,1.93636,1.93596,1.93631,34000000.0
2007-12-04 16:45:00,1.93653,1.93689,1.93653,1.93677,41000000.0
2007-12-04 16:46:00,1.93737,1.93755,1.93733,1.93746,59000000.0
2007-12-04 16:47:00,1.93764,1.93807,1.93763,1.93807,55000000.0
2007-12-04 16:48:00,1.93875,1.93875,1.93789,1.93789,46000000.0
2007-12-04 16:49:00,1.93787,1.93806,1.93783,1.93805,35000000.0
2007-12-04 16:50:00,1.9382,1.93869,1.9382,1.93869,45000000.0
2007-12-04 16:51:00,1.93916,1.93916,1.93882,1.93903,30000000.0
2007-12-04 16:52:00,1.93971,1.93971,1.93925,1.93959,30000000.0
2007-12-04 16:53:00,1.9397,1.94004,1.9397,1.94004,19000000.0
2007-12-04 16:54:00,1.9398,1.93992,1.93961,1.93961,18000000.0
2007-12-04 16:55:00,1.93945,1.93945,1.9388,1.9388,40000000.0
2007-12-04 16:56:00,1.93882,1.93882,1.93855,1.93871,37000000.0
2007-12-04 16:57:00,1.93881,1.93979,1.9388,1.93979,17000000.0
2007-12-04 16:58:00,1.93984,1.93984,1.93968,1.93973,45000000.0
2007-12-04 16:59:00,1.9398,1.9398,1.93938,1.93955,39000000.0
2007-12-04 17:00:00,1.93954,1.93995,1.93954,1.9396,47000000.0
2007-12-04 17:01:00,1.93925,1.93925,1.93738,1.93738,26000000.0
2007-12-04 17:02:00,1.93735,1.93814,1.93735,1.938,33000000.0
2007-12-04 17:03:00,1.93847,1.93901,1.93846,1.93901,33000000.0
2007-12-04 17:04:00,1.93818,1.93818,1.93732,1.93732,37000000.0
2007-12-04 17:05:00,1.93725,1.93752,1.93668,1.93668,35000000.0
2007-12-04 17:06:00,1.93652,1.93691,1.93652,1.93691,46000000.0
2007-12-04 17:07:00,1.937,1.9376,1.937,1.9376,33000000.0
2007-12-04 17:08:00,1.93769,1.93787,1.93766,1.93783,45000000.0
2007-12-04 17:09:00,1.93839,1.93852,1.93825,1.93825,47000000.0
2007-12-04 17:10:00,1.93727,1.93727,1.93674,1.93674,36000000.0
2007-12-04 17:11:00,1.93671,1.93671,1.93571,1.93582,44000000.0
2007-12-04 17:12:00,1.93558,1.93558,1.93493,1.93493,23000000.0
2007-12-04 17:13:00,1.93482,1.93482,1.93423,1.93423,35000000.0
2007-12-04 17:14:00,1.93409,1.93418,1.93348,1.93348,27000000.0
2007-12-04 17:15:00,1.93388,1.93528,1.93388,1.93528,26000000.0
2007-12-04 17:16:00,1.93532,1.93532,1.93494,1.9352,27000000.0
2007-12-04 17:17:00,1.93503,1.93558,1.93503,1.93535,38000000.0
2007-12-04 17:18:00,1.9355,1.93575,1.9355,1.93575,29000000.0
2007-12-04 17:19:00,1.93553,1.93553,1.93469,1.93469,19000000.0
2007-12-04 17:20:00,1.93417,1.93417,1.93387,1.93387,29000000.0
2007-12-04 17:21:00,1.93392,1.93412,1.93392,1.93412,26000000.0
2007-12-04 17:22:00,1.93455,1.93494,1.93455,1.93467,30000000.0
2007-12-04 17:23:00,1.93398,1.93398,1.93302,1.93302,32000000.0
2007-12-04 17:24:00,1.93273,1.93281,1.93168,1.93168,23000000.0
2007-12-04 17:25:00,1.93174,1.93201,1.93148,1.93201,20000000.0
2007-12-04 17:26:00,1.93131,1.93144,1.93117,1.93126,18000000.0
2007-12-04 17:27:00,1.9314,1.9314,1.93082,1.93089,44000000.0
2007-12-04 17:28:00,1.93074,1.93074,1.93042,1.93053,39000000.0
2007-12-04 17:29:00,1.93051,1.93114,1.93051,1.93114,36000000.0
2007-12-04 17:30:00,1.93115,1.93115,1.93027,1.93027,61000000.0
2007-12-04 17:31:00,1.92953,1.92984,1.92939,1.92984,62000000.0
2007-12-04 17:32:00,1.93015,1.93083,1.93,1.93083,54000000.0
2007-12-04 17:33:00,1.93109,1.93141,1.93107,1.93141,64000000.0
2007-12-04 17:34:00,1.93184,1.93202,1.93184,1.93185,60000000.0
2007-12-04 17:35:00,1.93183,1.93202,1.93163,1.93202,43000000.0
2007-12-04 17:36:00,1.93207,1.93207,1.93183,1.93189,58000000.0
2007-12-04 17:37:00,1.93084,1.93084,1.93068,1.93073,47000000.0
2007-12-04 17:38:00,1.93059,1.93075,1.93053,1.93073,44000000.0
2007-12-04 17:39:00,1.93079,1.93079,1.93055,1.93055,41000000.0
2007-12-04 17:40:00,1.9306,1.93071,1.93055,1.93071,59000000.0
2007-12-04 17:41:00,1.93053,1.9307,1.93053,1.9307,50000000.0
2007-12-04 17:42:00,1.93081,1.93114,1.93073,1.93114,37000000.0
2007-12-04 17:43:00,1.93123,1.9317,1.93123,1.93149,33000000.0
2007-12-04 17:44:00,1.93134,1.93134,1.93081,1.93122,46000000.0
2007-12-04 17:45:00,1.93134,1.93197,1.93134,1.93177,49000000.0
2007-12-04 17:46:00,1.93209,1.93231,1.93203,1.93231,56000000.0
2007-12-04 17:47:00,1.93226,1.93226,1.93206,1.93212,65000000.0
2007-12-04 17:48:00,1.93231,1.93279,1.93231,1.93279,61000000.0
2007-12-04 17:49:00,1.93255,1.93258,1.93235,1.93235,72000000.0
2007-12-04 17:50:00,1.9325,1.93302,1.9325,1.93302,53000000.0
2007-12-04 17:51:00,1.9331,1.93373,1.9331,1.93373,54000000.0
2007-12-04 17:52:00,1.93381,1.93399,1.93381,1.93389,51000000.0
2007-12-04 17:53:00,1.93416,1.93416,1.9338,1.9338,42000000.0
2007-12-04 17:54:00,1.93408,1.93418,1.93396,1.93414,32000000.0
2007-12-04 17:55:00,1.93409,1.93409,1.93383,1.93389,32000000.0
2007-12-04 17:56:00,1.93379,1.93379,1.9335,1.93351,47000000.0
2007-12-04 17:57:00,1.93346,1.93359,1.93338,1.93353,34000000.0
2007-12-04 17:58:00,1.93353,1.93353,1.93347,1.93347,44000000.0
2007-12-04 17:59:00,1.93324,1.93333,1.9326,1.93298,39000000.0
2007-12-04 18:00:00,1.93302,1.93328,1.93302,1.93325,32000000.0
2007-12-04 18:01:00,1.93341,1.93392,1.93341,1.93392,52000000.0
2007-12-04 18:02:00,1.93402,1.93451,1.93402,1.93451,30000000.0
2007-12-04 18:03:00,1.93433,1.93451,1.93401,1.93401,38000000.0
2007-12-04 18:04:00,1.93392,1.93409,1.93392,1.93398,38000000.0
2007-12-04 18:05:00,1.93406,1.9341,1.93395,1.93395,36000000.0
2007-12-04 18:06:00,1.93377,1.93377,1.93368,1.93369,32000000.0
2007-12-04 18:07:00,1.93354,1.93371,1.93354,1.93371,38000000.0
2007-12-04 18:08:00,1.93359,1.93359,1.93255,1.93255,56000000.0
2007-12-04 18:09:00,1.93272,1.93396,1.93272,1.93396,34000000.0
2007-12-04 18:10:00,1.9342,1.9342,1.93377,1.93377,26000000.0
2007-12-04 18:11:00,1.93409,1.93409,1.93345,1.93345,34000000.0
2007-12-04 18:12:00,1.93331,1.93352,1.93329,1.93329,24000000.0
2007-12-04 18:13:00,1.93309,1.93312,1.93296,1.93308,30000000.0
2007-12-04 18:14:00,1.93291,1.93312,1.93273,1.93312,22000000.0
2007-12-04 18:15:00,1.93299,1.93299,1.93264,1.93265,21000000.0
2007-12-04 18:16:00,1.9326,1.93269,1.93234,1.93234,66000000.0
2007-12-04 18:17:00,1.93262,1.93262,1.93152,1.9319,60000000.0
2007-12-04 18:18:00,1.93194,1.93242,1.93194,1.93242,33000000.0
2007-12-04 18:19:00,1.93273,1.93273,1.93209,1.93209,46000000.0
2007-12-04 18:20:00,1.93201,1.93202,1.93128,1.93128,61000000.0
2007-12-04 18:21:00,1.93077,1.93077,1.93063,1.93076,37000000.0
2007-12-04 18:22:00,1.93084,1.93107,1.93084,1.93085,49000000.0
2007-12-04 18:23:00,1.93082,1.93121,1.93081,1.93121,34000000.0
2007-12-04 18:24:00,1.93099,1.93125,1.93096,1.93108,47000000.0
2007-12-04 18:25:00,1.93108,1.93135,1.93108,1.93135,31000000.0
2007-12-04 18:26:00,1.93129,1.93129,1.93112,1.93112,43000000.0
2007-12-04 18:27:00,1.93109,1.93154,1.93109,1.93148,35000000.0
2007-12-04 18:28:00,1.93146,1.93182,1.93146,1.93182,18000000.0
2007-12-04 18:29:00,1.93177,1.93177,1.93158,1.93158,24000000.0
2007-12-04 18:30:00,1.93171,1.93203,1.93171,1.93188,32000000.0
2007-12-04 18:31:00,1.93182,1.93182,1.93158,1.93182,46000000.0
2007-12-04 18:32:00,1.93214,1.93232,1.93209,1.93227,55000000.0
2007-12-04 18:33:00,1.93213,1.93213,1.932,1.932,29000000.0
2007-12-04 18:34:00,1.93192,1.93192,1.93157,1.93172,32000000.0
2007-12-04 18:35:00,1.93168,1.93168,1.93127,1.93163,47000000.0
2007-12-04 18:36:00,1.93167,1.93175,1.93157,1.93168,65000000.0
2007-12-04 18:37:00,1.93162,1.9317,1.93149,1.93154,63000000.0
2007-12-04 18:38:00,1.9316,1.93215,1.9316,1.93199,61000000.0
2007-12-04 18:39:00,1.9324,1.93272,1.9324,1.93258,37000000.0
2007-12-04 18:40:00,1.93306,1.93388,1.93306,1.93388,52000000.0
2007-12-04 18:41:00,1.93397,1.93397,1.93368,1.93396,68000000.0
2007-12-04 18:42:00,1.93404,1.9342,1.93399,1.9342,40000000.0
2007-12-04 18:43:00,1.93422,1.93433,1.93396,1.93433,39000000.0
2007-12-04 18:44:00,1.93453,1.93459,1.93431,1.93431,33000000.0
2007-12-04 18:45:00,1.93394,1.9341,1.93348,1.93348,57000000.0
2007-12-04 18:46:00,1.93345,1.93355,1.93316,1.93334,61000000.0
2007-12-04 18:47:00,1.93362,1.93372,1.93343,1.93345,41000000.0
2007-12-04 18:48:00,1.93343,1.93364,1.93343,1.9336,26000000.0
2007-12-04 18:49:00,1.93362,1.93362,1.93334,1.93347,31000000.0
2007-12-04 18:50:00,1.9336,1.9336,1.93336,1.93336,37000000.0
2007-12-04 18:51:00,1.93337,1.93344,1.93327,1.93327,17000000.0
2007-12-04 18:52:00,1.9334,1.9334,1.93288,1.93331,33000000.0
2007-12-04 18:53:00,1.93325,1.93325,1.9325,1.93321,31000000.0
2007-12-04 18:54:00,1.933,1.93311,1.93283,1.933,11000000.0
2007-12-04 18:55:00,1.93353,1.93388,1.93353,1.93387,22000000.0
2007-12-04 18:56:00,1.9337,1.93379,1.9336,1.9336,16000000.0
2007-12-04 18:57:00,1.93358,1.93386,1.93358,1.93372,15000000.0
2007-12-04 18:58:00,1.9338,1.93392,1.9338,1.93392,19000000.0
2007-12-04 18:59:00,1.93422,1.93473,1.93422,1.93473,26000000.0
2007-12-04 19:00:00,1.93486,1.93503,1.93436,1.93503,12000000.0
2007-12-04 19:01:00,1.93536,1.93538,1.93518,1.93518,18000000.0
2007-12-04 19:02:00,1.93519,1.93543,1.93518,1.93543,23000000.0
2007-12-04 19:03:00,1.93534,1.93557,1.93534,1.93546,21000000.0
2007-12-04 19:04:00,1.93587,1.93601,1.93583,1.93584,55000000.0
2007-12-04 19:05:00,1.93606,1.93614,1.93582,1.93614,42000000.0
2007-12-04 19:06:00,1.93606,1.93609,1.93562,1.93575,63000000.0
2007-12-04 19:07:00,1.93583,1.9363,1.93583,1.93592,39000000.0
2007-12-04 19:08:00,1.9354,1.93608,1.9354,1.93608,32000000.0
2007-12-04 19:09:00,1.93629,1.93629,1.93529,1.93529,56000000.0
2007-12-04 19:10:00,1.93505,1.93517,1.93503,1.93515,27000000.0
2007-12-04 19:11:00,1.93514,1.93558,1.93497,1.93558,36000000.0
2007-12-04 19:12:00,1.93566,1.93575,1.93565,1.93575,25000000.0
2007-12-04 19:13:00,1.93571,1.93571,1.9354,1.9354,23000000.0
2007-12-04 19:14:00,1.93551,1.93571,1.93551,1.93568,37000000.0
2007-12-04 19:15:00,1.93568,1.93588,1.93565,1.93588,17000000.0
2007-12-04 19:16:00,1.93561,1.93583,1.93561,1.93563,23000000.0
2007-12-04 19:17:00,1.93558,1.93558,1.93519,1.93519,17000000.0
2007-12-04 19:18:00,1.93514,1.93514,1.93482,1.93482,30000000.0
2007-12-04 19:19:00,1.93437,1.93467,1.93437,1.93467,36000000.0
2007-12-04 19:20:00,1.93467,1.93467,1.93406,1.93406,23000000.0
2007-12-04 19:21:00,1.93423,1.93428,1.93421,1.93426,21000000.0
2007-12-04 19:22:00,1.9343,1.93454,1.93425,1.93454,25000000.0
2007-12-04 19:23:00,1.93472,1.93483,1.93459,1.9348,12000000.0
2007-12-04 19:24:00,1.93502,1.93503,1.93475,1.93482,39000000.0
2007-12-04 19:25:00,1.93472,1.93472,1.93446,1.93451,49000000.0
2007-12-04 19:26:00,1.935,1.93503,1.93493,1.93499,48000000.0
2007-12-04 19:27:00,1.935,1.93505,1.93483,1.93493,51000000.0
2007-12-04 19:28:00,1.93486,1.93488,1.93472,1.93479,40000000.0
2007-12-04 19:29:00,1.93466,1.93466,1.93429,1.93445,28000000.0
2007-12-04 19:30:00,1.93445,1.93445,1.93403,1.93409,32000000.0
2007-12-04 19:31:00,1.93414,1.93442,1.93414,1.93442,28000000.0
2007-12-04 19:32:00,1.93459,1.93474,1.93451,1.93472,31000000.0
2007-12-04 19:33:00,1.93481,1.93503,1.93481,1.93503,14000000.0
2007-12-04 19:34:00,1.93482,1.93493,1.93462,1.93482,49000000.0
2007-12-04 19:35:00,1.93486,1.9351,1.9346,1.93509,28000000.0
2007-12-04 19:36:00,1.93495,1.93526,1.93495,1.93526,16000000.0
2007-12-04 19:37:00,1.93523,1.93535,1.93519,1.93533,26000000.0
2007-12-04 19:38:00,1.93511,1.93533,1.93511,1.93533,8000000.0
2007-12-04 19:39:00,1.93521,1.93524,1.93494,1.93524,13000000.0
2007-12-04 19:40:00,1.93509,1.93521,1.93499,1.9352,16000000.0
2007-12-04 19:41:00,1.93514,1.93517,1.93503,1.93509,17000000.0
2007-12-04 19:42:00,1.93499,1.93506,1.93476,1.93506,19000000.0
2007-12-04 19:43:00,1.93514,1.93514,1.93501,1.93502,21000000.0
2007-12-04 19:44:00,1.93505,1.93505,1.93399,1.93399,21000000.0
2007-12-04 19:45:00,1.93492,1.93501,1.93465,1.93475,33000000.0
2007-12-04 19:46:00,1.93462,1.93495,1.93453,1.93495,18000000.0
2007-12-04 19:47:00,1.93501,1.93501,1.93477,1.93491,22000000.0
2007-12-04 19:48:00,1.93488,1.93488,1.93462,1.93462,18000000.0
2007-12-04 19:49:00,1.93463,1.93482,1.93446,1.93482,27000000.0
2007-12-04 19:50:00,1.93484,1.93484,1.93435,1.93435,23000000.0
2007-12-04 19:51:00,1.93429,1.93439,1.93429,1.93439,25000000.0
2007-12-04 19:52:00,1.93441,1.93445,1.93427,1.93444,15000000.0
2007-12-04 19:53:00,1.9345,1.9345,1.93435,1.93448,21000000.0
2007-12-04 19:54:00,1.93447,1.93447,1.93435,1.93442,9000000.0
2007-12-04 19:55:00,1.93437,1.93437,1.93405,1.93436,30000000.0
2007-12-04 19:56:00,1.93438,1.93438,1.93368,1.93379,20000000.0
2007-12-04 19:57:00,1.93432,1.93432,1.9341,1.9341,12000000.0
2007-12-04 19:58:00,1.934,1.93425,1.93399,1.93425,13000000.0
2007-12-04 19:59:00,1.93411,1.93411,1.93373,1.93393,31000000.0
2007-12-04 20:00:00,1.93392,1.93392,1.93379,1.9338,23000000.0
2007-12-04 20:01:00,1.93402,1.93402,1.93335,1.93335,13000000.0
2007-12-04 20:02:00,1.93381,1.93381,1.93242,1.93278,20000000.0
2007-12-04 20:03:00,1.93317,1.93328,1.93299,1.93328,18000000.0
2007-12-04 20:04:00,1.93288,1.93293,1.93253,1.93253,27000000.0
2007-12-04 20:05:00,1.93236,1.93249,1.93224,1.93226,23000000.0
2007-12-04 20:06:00,1.9322,1.93238,1.932,1.932,13000000.0
2007-12-04 20:07:00,1.93195,1.93226,1.93195,1.932,29000000.0
2007-12-04 20:08:00,1.93207,1.93269,1.93207,1.93269,15000000.0
2007-12-04 20:09:00,1.93275,1.93297,1.93187,1.93187,17000000.0
2007-12-04 20:10:00,1.93316,1.93354,1.93316,1.93354,8000000.0
2007-12-04 20:11:00,1.93375,1.93405,1.93367,1.93405,10000000.0
2007-12-04 20:12:00,1.93401,1.93401,1.93348,1.93348,15000000.0
2007-12-04 20:13:00,1.93333,1.93334,1.93294,1.93306,17000000.0
2007-12-04 20:14:00,1.93286,1.933,1.93278,1.933,15000000.0
2007-12-04 20:15:00,1.93309,1.9333,1.93285,1.9333,10000000.0
2007-12-04 20:16:00,1.93323,1.93329,1.93308,1.93308,22000000.0
2007-12-04 20:17:00,1.93303,1.93303,1.93238,1.93265,5000000.0
2007-12-04 20:18:00,1.93283,1.93289,1.93269,1.93269,24000000.0
2007-12-04 20:19:00,1.93278,1.93304,1.93278,1.93284,9000000.0
2007-12-04 20:20:00,1.93276,1.93285,1.93265,1.93275,14000000.0
2007-12-04 20:21:00,1.93292,1.93299,1.9329,1.93298,7000000.0
2007-12-04 20:22:00,1.93372,1.93372,1.93319,1.93342,12000000.0
2007-12-04 20:23:00,1.9331,1.93332,1.9331,1.93332,8000000.0
2007-12-04 20:24:00,1.93329,1.93354,1.93326,1.93343,15000000.0
2007-12-04 20:25:00,1.93296,1.9332,1.93296,1.93319,16000000.0
2007-12-04 20:26:00,1.93341,1.93403,1.93341,1.93353,22000000.0
2007-12-04 20:27:00,1.93353,1.93355,1.93336,1.93355,11000000.0
2007-12-04 20:28:00,1.93362,1.93393,1.93362,1.93392,7000000.0
2007-12-04 20:29:00,1.93378,1.93406,1.93371,1.93371,20000000.0
2007-12-04 20:30:00,1.93372,1.93398,1.93367,1.93373,27000000.0
2007-12-04 20:31:00,1.93371,1.93371,1.93353,1.93358,17000000.0
2007-12-04 20:32:00,1.93349,1.93364,1.93327,1.93364,20000000.0
2007-12-04 20:33:00,1.93372,1.93372,1.93306,1.93308,14000000.0
2007-12-04 20:34:00,1.93296,1.93296,1.9328,1.9328,28000000.0
2007-12-04 20:35:00,1.93307,1.93322,1.93305,1.93314,23000000.0
2007-12-04 20:36:00,1.93317,1.93318,1.93303,1.93303,11000000.0
2007-12-04 20:37:00,1.93305,1.93311,1.93302,1.93311,7000000.0
2007-12-04 20:38:00,1.93301,1.93302,1.93287,1.93302,10000000.0
2007-12-04 20:39:00,1.93304,1.93309,1.93295,1.93305,9000000.0
2007-12-04 20:40:00,1.93313,1.93313,1.93306,1.93306,3000000.0
2007-12-04 20:41:00,1.93306,1.93306,1.93285,1.93285,8000000.0
2007-12-04 20:42:00,1.93307,1.93326,1.93295,1.93295,15000000.0
2007-12-04 20:43:00,1.93304,1.93315,1.933,1.933,12000000.0
2007-12-04 20:44:00,1.9323,1.93295,1.9323,1.93295,7000000.0
2007-12-04 20:45:00,1.9328,1.93285,1.93253,1.93259,12000000.0
2007-12-04 20:46:00,1.93271,1.93354,1.93271,1.93354,9000000.0
2007-12-04 20:47:00,1.93365,1.93365,1.93262,1.93262,11000000.0
2007-12-04 20:48:00,1.93241,1.93243,1.9322,1.93222,11000000.0
2007-12-04 20:49:00,1.93251,1.93293,1.93251,1.93293,18000000.0
2007-12-04 20:50:00,1.9327,1.93272,1.93235,1.93272,7000000.0
2007-12-04 20:51:00,1.9324,1.9324,1.93164,1.93193,18000000.0
2007-12-04 20:52:00,1.93205,1.93206,1.93191,1.93195,15000000.0
2007-12-04 20:53:00,1.9319,1.93224,1.9319,1.93218,8000000.0
2007-12-04 20:54:00,1.93179,1.9323,1.93179,1.9323,10000000.0
2007-12-04 20:55:00,1.93209,1.93209,1.93184,1.93206,8000000.0
2007-12-04 20:56:00,1.93211,1.93211,1.9319,1.9321,8000000.0
2007-12-04 20:57:00,1.93225,1.93225,1.9318,1.93203,18000000.0
2007-12-04 20:58:00,1.9321,1.93289,1.9321,1.93289,14000000.0
2007-12-04 20:59:00,1.93234,1.93234,1.93201,1.93208,8000000.0
2007-12-04 21:00:00,1.93151,1.93151,1.93129,1.9313,11000000.0
2007-12-04 21:01:00,1.93114,1.9312,1.93086,1.93086,16000000.0
2007-12-04 21:02:00,1.93073,1.93079,1.93072,1.93077,7000000.0
2007-12-04 21:03:00,1.93111,1.93125,1.93111,1.9312,13000000.0
2007-12-04 21:04:00,1.93156,1.93234,1.93156,1.93234,8000000.0
2007-12-04 21:05:00,1.93252,1.93252,1.93238,1.93244,11000000.0
2007-12-04 21:06:00,1.93265,1.93314,1.93259,1.93314,8000000.0
2007-12-04 21:07:00,1.93297,1.93329,1.93296,1.93329,7000000.0
2007-12-04 21:08:00,1.93328,1.93328,1.93295,1.93295,11000000.0
2007-12-04 21:09:00,1.93271,1.93289,1.93262,1.93262,9000000.0
2007-12-04 21:10:00,1.93255,1.93297,1.93254,1.93297,5000000.0
2007-12-04 21:11:00,1.93303,1.93332,1.93303,1.93328,8000000.0
2007-12-04 21:12:00,1.93304,1.93322,1.9313,1.93322,10000000.0
2007-12-04 21:13:00,1.9335,1.93356,1.93345,1.93345,8000000.0
2007-12-04 21:14:00,1.93283,1.93283,1.9324,1.9324,8000000.0
2007-12-04 21:15:00,1.9323,1.93247,1.9323,1.93237,11000000.0
2007-12-04 21:16:00,1.93249,1.9326,1.93235,1.93235,9000000.0
2007-12-04 21:17:00,1.93237,1.93246,1.93224,1.93224,7000000.0
2007-12-04 21:18:00,1.93131,1.93181,1.93125,1.93181,7000000.0
2007-12-04 21:19:00,1.93157,1.93182,1.93154,1.93175,8000000.0
2007-12-04 21:20:00,1.93171,1.93204,1.93171,1.93204,12000000.0
2007-12-04 21:21:00,1.93203,1.9321,1.93185,1.9321,8000000.0
2007-12-04 21:22:00,1.93159,1.93192,1.93153,1.93153,7000000.0
2007-12-04 21:23:00,1.93213,1.93222,1.93167,1.93167,10000000.0
2007-12-04 21:24:00,1.93163,1.93218,1.93163,1.93218,8000000.0
2007-12-04 21:25:00,1.93219,1.93219,1.93162,1.93162,9000000.0
2007-12-04 21:26:00,1.93152,1.93155,1.9315,1.93152,17000000.0
2007-12-04 21:27:00,1.93161,1.93161,1.93139,1.93161,31000000.0
2007-12-04 21:28:00,1.93198,1.932,1.9319,1.932,20000000.0
2007-12-04 21:29:00,1.93157,1.93157,1.93152,1.93156,11000000.0
2007-12-04 21:30:00,1.9315,1.93226,1.9315,1.93226,9000000.0
2007-12-04 21:31:00,1.93211,1.93222,1.93193,1.93193,7000000.0
2007-12-04 21:32:00,1.93166,1.93196,1.93128,1.93196,8000000.0
2007-12-04 21:33:00,1.93186,1.93186,1.93166,1.93184,7000000.0
2007-12-04 21:34:00,1.93195,1.93195,1.93112,1.93112,10000000.0
2007-12-04 21:35:00,1.93196,1.93236,1.93196,1.93236,11000000.0
2007-12-04 21:36:00,1.93247,1.93247,1.93227,1.9323,11000000.0
2007-12-04 21:37:00,1.93247,1.93247,1.93216,1.93217,11000000.0
2007-12-04 21:38:00,1.93234,1.93234,1.93181,1.93186,26000000.0
2007-12-04 21:39:00,1.93216,1.93232,1.93186,1.9319,18000000.0
2007-12-04 21:40:00,1.93224,1.93271,1.93224,1.93271,12000000.0
2007-12-04 21:41:00,1.93306,1.93306,1.93279,1.93279,13000000.0
2007-12-04 21:42:00,1.93277,1.93288,1.93272,1.93272,7000000.0
2007-12-04 21:43:00,1.93275,1.93299,1.93275,1.93285,11000000.0
2007-12-04 21:44:00,1.93279,1.93291,1.93259,1.93259,18000000.0
2007-12-04 21:45:00,1.93211,1.93226,1.93204,1.93219,7000000.0
2007-12-04 21:46:00,1.93211,1.93349,1.93211,1.93349,15000000.0
2007-12-04 21:47:00,1.93324,1.93324,1.93284,1.93296,10000000.0
2007-12-04 21:48:00,1.93284,1.93293,1.93262,1.93262,7000000.0
2007-12-04 21:49:00,1.93274,1.93305,1.93265,1.93305,8000000.0
2007-12-04 21:50:00,1.93294,1.93316,1.93294,1.93315,10000000.0
2007-12-04 21:51:00,1.93287,1.93287,1.93256,1.93256,8000000.0
2007-12-04 21:52:00,1.93243,1.93243,1.93213,1.93213,10000000.0
2007-12-04 21:53:00,1.9318,1.93205,1.93173,1.93186,8000000.0
2007-12-04 21:54:00,1.93241,1.9327,1.93196,1.93196,9000000.0
2007-12-04 21:55:00,1.93194,1.93206,1.9319,1.93198,11000000.0
2007-12-04 21:56:00,1.93196,1.93216,1.93196,1.93207,7000000.0
2007-12-04 21:57:00,1.9319,1.93209,1.93188,1.93209,13000000.0
2007-12-04 21:58:00,1.93234,1.93336,1.93233,1.93333,16000000.0
2007-12-04 21:59:00,1.93388,1.93545,1.93388,1.93545,25000000.0
2007-12-04 22:00:00,1.93586,1.93586,1.93352,1.93352,12000000.0
2007-12-04 22:01:00,1.93275,1.93283,1.93234,1.93283,19000000.0
2007-12-04 22:02:00,1.9333,1.93344,1.93313,1.93344,11000000.0
2007-12-04 22:03:00,1.9335,1.93364,1.93335,1.93364,33000000.0
2007-12-04 22:04:00,1.93354,1.93354,1.93318,1.93318,11000000.0
2007-12-04 22:05:00,1.93314,1.93349,1.93314,1.93335,16000000.0
2007-12-04 22:06:00,1.93347,1.93374,1.93329,1.93364,8000000.0
2007-12-04 22:07:00,1.93358,1.93358,1.93303,1.93303,15000000.0
2007-12-04 22:08:00,1.93291,1.933,1.93276,1.933,30000000.0
2007-12-04 22:09:00,1.93288,1.93288,1.93251,1.93259,13000000.0
2007-12-04 22:10:00,1.93261,1.93261,1.93226,1.93226,8000000.0
2007-12-04 22:11:00,1.93194,1.93221,1.93194,1.93216,11000000.0
2007-12-04 22:12:00,1.93209,1.93228,1.93201,1.93201,15000000.0
2007-12-04 22:13:00,1.93211,1.93238,1.93211,1.93236,10000000.0
2007-12-04 22:14:00,1.9324,1.93273,1.93234,1.93234,13000000.0
2007-12-04 22:15:00,1.93219,1.93226,1.93219,1.93223,9000000.0
2007-12-04 22:16:00,1.9328,1.93293,1.9325,1.9325,8000000.0
2007-12-04 22:17:00,1.93259,1.93289,1.9324,1.9324,16000000.0
2007-12-04 22:18:00,1.93218,1.9322,1.9318,1.9318,9000000.0
2007-12-04 22:19:00,1.93176,1.93189,1.93158,1.93181,9000000.0
2007-12-04 22:20:00,1.93182,1.93196,1.93148,1.93178,7000000.0
2007-12-04 22:21:00,1.93168,1.93187,1.93168,1.93181,11000000.0
2007-12-04 22:22:00,1.93175,1.93175,1.93136,1.93136,11000000.0
2007-12-04 22:23:00,1.93157,1.93174,1.9314,1.9314,15000000.0
2007-12-04 22:24:00,1.93154,1.93179,1.93129,1.93129,10000000.0
2007-12-04 22:25:00,1.93166,1.93179,1.93152,1.93152,8000000.0
2007-12-04 22:26:00,1.93155,1.93155,1.93116,1.93116,10000000.0
2007-12-04 22:27:00,1.93104,1.9317,1.93104,1.9317,10000000.0
2007-12-04 22:28:00,1.93224,1.93224,1.93139,1.93139,8000000.0
2007-12-04 22:29:00,1.93189,1.93258,1.93189,1.93258,7000000.0
2007-12-04 22:30:00,1.9328,1.93305,1.9328,1.93305,11000000.0
2007-12-04 22:31:00,1.93313,1.93313,1.93277,1.93302,22000000.0
2007-12-04 22:32:00,1.9325,1.93269,1.93241,1.93247,7000000.0
2007-12-04 22:33:00,1.93261,1.93282,1.93258,1.93276,38000000.0
2007-12-04 22:34:00,1.93271,1.93276,1.93243,1.93273,47000000.0
2007-12-04 22:35:00,1.93265,1.9329,1.93265,1.93278,27000000.0
2007-12-04 22:36:00,1.93265,1.93265,1.93227,1.93227,7000000.0
2007-12-04 22:37:00,1.93257,1.93261,1.93252,1.93256,28000000.0
2007-12-04 22:38:00,1.93251,1.9326,1.93242,1.93242,4000000.0
2007-12-04 22:39:00,1.93179,1.93191,1.93163,1.93163,11000000.0
2007-12-04 22:40:00,1.93124,1.93145,1.93124,1.93145,9000000.0
2007-12-04 22:41:00,1.93153,1.93218,1.93153,1.93218,16000000.0
2007-12-04 22:42:00,1.93261,1.93261,1.93228,1.93228,9000000.0
2007-12-04 22:43:00,1.93297,1.93316,1.93297,1.93314,11000000.0
2007-12-04 22:44:00,1.93322,1.93322,1.93316,1.93316,8000000.0
2007-12-04 22:45:00,1.93279,1.93279,1.93261,1.93275,12000000.0
2007-12-04 22:46:00,1.93288,1.93304,1.93281,1.933,9000000.0
2007-12-04 22:47:00,1.93304,1.93304,1.93267,1.93285,16000000.0
2007-12-04 22:48:00,1.93317,1.93318,1.93291,1.93304,11000000.0
2007-12-04 22:49:00,1.93332,1.93364,1.93332,1.93364,12000000.0
2007-12-04 22:50:00,1.93369,1.93369,1.93358,1.93367,16000000.0
2007-12-04 22:51:00,1.9336,1.93361,1.93331,1.93342,10000000.0
2007-12-04 22:52:00,1.93364,1.93364,1.93343,1.93343,10000000.0
2007-12-04 22:53:00,1.93363,1.93363,1.9335,1.93357,8000000.0
2007-12-04 22:54:00,1.93358,1.93358,1.93337,1.93337,7000000.0
2007-12-04 22:55:00,1.93346,1.93351,1.93342,1.93343,9000000.0
2007-12-04 22:56:00,1.93348,1.93351,1.93345,1.93351,8000000.0
2007-12-04 22:57:00,1.93349,1.93361,1.93349,1.93353,7000000.0
2007-12-04 22:58:00,1.93351,1.93351,1.93332,1.93339,7000000.0
2007-12-04 22:59:00,1.93326,1.93332,1.93306,1.93306,9000000.0
2007-12-04 23:00:00,1.9332,1.9332,1.93314,1.93315,12000000.0
2007-12-04 23:01:00,1.93297,1.93299,1.93273,1.93274,9000000.0
2007-12-04 23:02:00,1.93292,1.93305,1.93292,1.93305,7000000.0
2007-12-04 23:03:00,1.93289,1.933,1.93289,1.93296,12000000.0
2007-12-04 23:04:00,1.93306,1.93333,1.93306,1.93333,9000000.0
2007-12-04 23:05:00,1.9333,1.93331,1.93312,1.93326,11000000.0
2007-12-04 23:06:00,1.93353,1.93353,1.93313,1.93323,8000000.0
2007-12-04 23:07:00,1.93355,1.93359,1.93341,1.93355,8000000.0
2007-12-04 23:08:00,1.93333,1.9334,1.933,1.93317,15000000.0
2007-12-04 23:09:00,1.93348,1.93352,1.93347,1.93348,7000000.0
2007-12-04 23:10:00,1.93365,1.93368,1.93358,1.93358,8000000.0
2007-12-04 23:11:00,1.93381,1.93386,1.93361,1.93377,8000000.0
2007-12-04 23:12:00,1.93391,1.93405,1.93378,1.934,8000000.0
2007-12-04 23:13:00,1.93398,1.93398,1.93384,1.93384,7000000.0
2007-12-04 23:14:00,1.93322,1.93327,1.93295,1.93327,9000000.0
2007-12-04 23:15:00,1.93387,1.93387,1.93357,1.93363,8000000.0
2007-12-04 23:16:00,1.93329,1.93339,1.93321,1.93339,9000000.0
2007-12-04 23:17:00,1.93338,1.93353,1.9333,1.93348,11000000.0
2007-12-04 23:18:00,1.93381,1.93398,1.93376,1.93377,9000000.0
2007-12-04 23:19:00,1.93369,1.93369,1.93313,1.93349,9000000.0
2007-12-04 23:20:00,1.93329,1.93338,1.93317,1.93317,8000000.0
2007-12-04 23:21:00,1.93325,1.93344,1.93314,1.9334,7000000.0
2007-12-04 23:22:00,1.93359,1.93371,1.93343,1.93343,7000000.0
2007-12-04 23:23:00,1.93341,1.93407,1.93341,1.93399,7000000.0
2007-12-04 23:24:00,1.93372,1.93372,1.93346,1.93346,9000000.0
2007-12-04 23:25:00,1.93337,1.93459,1.93337,1.93459,10000000.0
2007-12-04 23:26:00,1.93479,1.93479,1.93473,1.93477,5000000.0
2007-12-04 23:27:00,1.93481,1.9349,1.93463,1.9349,8000000.0
2007-12-04 23:28:00,1.93456,1.93461,1.93448,1.9345,8000000.0
2007-12-04 23:29:00,1.93487,1.93503,1.93484,1.93503,25000000.0
2007-12-04 23:30:00,1.93507,1.93527,1.93507,1.93513,16000000.0
2007-12-04 23:31:00,1.93563,1.93563,1.93527,1.93544,14000000.0
2007-12-04 23:32:00,1.93518,1.93568,1.93518,1.93557,9000000.0
2007-12-04 23:33:00,1.93585,1.93585,1.93564,1.93564,8000000.0
2007-12-04 23:34:00,1.93554,1.93556,1.93539,1.93556,9000000.0
2007-12-04 23:35:00,1.93547,1.93547,1.93467,1.93467,12000000.0
2007-12-04 23:36:00,1.93469,1.93492,1.93447,1.93448,9000000.0
2007-12-04 23:37:00,1.93458,1.93492,1.93458,1.93492,8000000.0
2007-12-04 23:38:00,1.93503,1.93529,1.935,1.93529,8000000.0
2007-12-04 23:39:00,1.93491,1.935,1.93475,1.93487,11000000.0
2007-12-04 23:40:00,1.93491,1.93516,1.93463,1.93463,21000000.0
2007-12-04 23:41:00,1.93485,1.93516,1.93485,1.93516,8000000.0
2007-12-04 23:42:00,1.93522,1.93522,1.93505,1.93505,19000000.0
2007-12-04 23:43:00,1.93481,1.93491,1.93457,1.93472,8000000.0
2007-12-04 23:44:00,1.93483,1.93505,1.93481,1.93501,8000000.0
2007-12-04 23:45:00,1.93481,1.93481,1.93471,1.93472,7000000.0
2007-12-04 23:46:00,1.93467,1.93467,1.93433,1.93464,8000000.0
2007-12-04 23:47:00,1.93417,1.93417,1.9332,1.9332,11000000.0
2007-12-04 23:48:00,1.93268,1.93287,1.93253,1.93283,8000000.0
2007-12-04 23:49:00,1.93278,1.93285,1.93273,1.93273,9000000.0
2007-12-04 23:50:00,1.9327,1.93286,1.9327,1.9327,8000000.0
2007-12-04 23:51:00,1.933,1.93315,1.93267,1.93267,10000000.0
2007-12-04 23:52:00,1.93261,1.93262,1.93258,1.93262,7000000.0
2007-12-04 23:53:00,1.93264,1.93295,1.93264,1.93275,10000000.0
2007-12-04 23:54:00,1.93245,1.9328,1.93237,1.93237,7000000.0
2007-12-04 23:55:00,1.93295,1.93305,1.93289,1.93294,9000000.0
2007-12-04 23:56:00,1.93246,1.93276,1.93241,1.93275,12000000.0
2007-12-04 23:57:00,1.93288,1.93293,1.93255,1.93267,25000000.0
2007-12-04 23:58:00,1.93241,1.93241,1.93197,1.93197,8000000.0
2007-12-04 23:59:00,1.93221,1.93245,1.93192,1.93245,18000000.0
2007-12-05 00:00:00,1.93285,1.93294,1.93269,1.93283,7000000.0
2007-12-05 00:01:00,1.93299,1.93331,1.93299,1.93329,8000000.0
2007-12-05 00:02:00,1.93305,1.93305,1.9329,1.9329,9000000.0
2007-12-05 00:03:00,1.93306,1.93306,1.93292,1.93294,12000000.0
2007-12-05 00:04:00,1.93331,1.93335,1.93327,1.93332,10000000.0
2007-12-05 00:05:00,1.93351,1.93381,1.93322,1.93378,9000000.0
2007-12-05 00:06:00,1.9337,1.93384,1.93366,1.93384,8000000.0
2007-12-05 00:07:00,1.93426,1.93426,1.93359,1.93375,9000000.0
2007-12-05 00:08:00,1.93329,1.93338,1.93307,1.93307,8000000.0
2007-12-05 00:09:00,1.93321,1.9336,1.93321,1.93352,9000000.0
2007-12-05 00:10:00,1.9333,1.93335,1.93302,1.93302,23000000.0
2007-12-05 00:11:00,1.93316,1.9338,1.93316,1.93379,11000000.0
2007-12-05 00:12:00,1.93391,1.93446,1.93391,1.93431,9000000.0
2007-12-05 00:13:00,1.93429,1.9345,1.93417,1.9345,8000000.0
2007-12-05 00:14:00,1.93497,1.93523,1.93497,1.93521,7000000.0
2007-12-05 00:15:00,1.93511,1.93511,1.9349,1.93504,7000000.0
2007-12-05 00:16:00,1.93484,1.93484,1.93425,1.93476,9000000.0
2007-12-05 00:17:00,1.93485,1.93511,1.93485,1.93501,7000000.0
2007-12-05 00:18:00,1.93479,1.93491,1.93478,1.93478,8000000.0
2007-12-05 00:19:00,1.93492,1.93492,1.93439,1.93439,11000000.0
2007-12-05 00:20:00,1.9343,1.9343,1.93418,1.93418,5000000.0
2007-12-05 00:21:00,1.93439,1.93469,1.93439,1.93469,8000000.0
2007-12-05 00:22:00,1.93471,1.93507,1.93471,1.93479,8000000.0
2007-12-05 00:23:00,1.93491,1.93497,1.93483,1.93496,7000000.0
2007-12-05 00:24:00,1.93468,1.93484,1.93443,1.93474,8000000.0
2007-12-05 00:25:00,1.93465,1.93465,1.93444,1.93444,11000000.0
2007-12-05 00:26:00,1.93472,1.9348,1.93457,1.93467,7000000.0
2007-12-05 00:27:00,1.93431,1.93431,1.93392,1.93392,10000000.0
2007-12-05 00:28:00,1.9339,1.93422,1.9339,1.9339,8000000.0
2007-12-05 00:29:00,1.93375,1.93405,1.93373,1.93373,10000000.0
2007-12-05 00:30:00,1.93365,1.9341,1.93334,1.9341,7000000.0
2007-12-05 00:31:00,1.93427,1.93446,1.93427,1.93428,7000000.0
2007-12-05 00:32:00,1.93433,1.93485,1.93433,1.93485,7000000.0
2007-12-05 00:33:00,1.93514,1.93531,1.93514,1.93531,9000000.0
2007-12-05 00:34:00,1.93548,1.93584,1.93548,1.93581,23000000.0
2007-12-05 00:35:00,1.9361,1.93663,1.9361,1.9366,7000000.0
2007-12-05 00:36:00,1.93682,1.93714,1.9365,1.93714,9000000.0
2007-12-05 00:37:00,1.93527,1.93852,1.93527,1.93852,8000000.0
2007-12-05 00:38:00,1.93929,1.93929,1.93831,1.93844,7000000.0
2007-12-05 00:39:00,1.93849,1.93919,1.93847,1.93919,7000000.0
2007-12-05 00:40:00,1.9393,1.9393,1.93887,1.93887,7000000.0
2007-12-05 00:41:00,1.93867,1.93867,1.93788,1.93788,8000000.0
2007-12-05 00:42:00,1.93785,1.93785,1.93766,1.93766,8000000.0
2007-12-05 00:43:00,1.93763,1.93763,1.93736,1.93736,5000000.0
2007-12-05 00:44:00,1.93653,1.93653,1.93531,1.93544,11000000.0
2007-12-05 00:45:00,1.93552,1.93595,1.93544,1.93544,16000000.0
2007-12-05 00:46:00,1.93541,1.93548,1.93535,1.93548,10000000.0
2007-12-05 00:47:00,1.93528,1.93534,1.93511,1.93517,7000000.0
2007-12-05 00:48:00,1.93499,1.93499,1.93376,1.93376,8000000.0
2007-12-05 00:49:00,1.93401,1.93434,1.93398,1.93398,10000000.0
2007-12-05 00:50:00,1.93375,1.93452,1.93375,1.93452,10000000.0
2007-12-05 00:51:00,1.93457,1.93457,1.93358,1.93386,8000000.0
2007-12-05 00:52:00,1.93462,1.93462,1.93422,1.93428,7000000.0
2007-12-05 00:53:00,1.93434,1.93505,1.93434,1.93505,11000000.0
2007-12-05 00:54:00,1.9355,1.93575,1.93535,1.93535,10000000.0
2007-12-05 00:55:00,1.93464,1.93464,1.93395,1.93402,7000000.0
2007-12-05 00:56:00,1.93449,1.93453,1.93436,1.93437,11000000.0
2007-12-05 00:57:00,1.93438,1.93449,1.93434,1.93434,8000000.0
2007-12-05 00:58:00,1.93437,1.93437,1.93368,1.93387,10000000.0
2007-12-05 00:59:00,1.934,1.934,1.93377,1.93387,7000000.0
2007-12-05 01:00:00,1.93408,1.93428,1.93393,1.93393,19000000.0
2007-12-05 01:01:00,1.93342,1.93359,1.93299,1.93359,12000000.0
2007-12-05 01:02:00,1.93347,1.93357,1.9331,1.93334,8000000.0
2007-12-05 01:03:00,1.93354,1.93354,1.93325,1.93327,7000000.0
2007-12-05 01:04:00,1.93355,1.93384,1.93349,1.93349,8000000.0
2007-12-05 01:05:00,1.93385,1.93415,1.93385,1.93396,7000000.0
2007-12-05 01:06:00,1.93404,1.93416,1.93399,1.93416,8000000.0
2007-12-05 01:07:00,1.93423,1.93446,1.93413,1.93446,10000000.0
2007-12-05 01:08:00,1.93417,1.93444,1.93415,1.93433,10000000.0
2007-12-05 01:09:00,1.93445,1.93445,1.93422,1.93422,8000000.0
2007-12-05 01:10:00,1.93381,1.93403,1.93371,1.93391,10000000.0
2007-12-05 01:11:00,1.93362,1.93366,1.93349,1.93355,11000000.0
2007-12-05 01:12:00,1.93376,1.934,1.9334,1.9334,8000000.0
2007-12-05 01:13:00,1.93316,1.93316,1.93277,1.93284,8000000.0
2007-12-05 01:14:00,1.9334,1.9335,1.93332,1.93335,10000000.0
2007-12-05 01:15:00,1.93303,1.93304,1.9328,1.9328,10000000.0
2007-12-05 01:16:00,1.93276,1.93276,1.93259,1.93259,8000000.0
2007-12-05 01:17:00,1.9329,1.93296,1.93266,1.93266,11000000.0
2007-12-05 01:18:00,1.93289,1.93339,1.93289,1.93339,6000000.0
2007-12-05 01:19:00,1.93349,1.93349,1.93328,1.93328,11000000.0
2007-12-05 01:20:00,1.9334,1.93393,1.9334,1.93392,13000000.0
2007-12-05 01:21:00,1.9343,1.93432,1.93416,1.93432,7000000.0
2007-12-05 01:22:00,1.93415,1.9343,1.93415,1.93425,7000000.0
2007-12-05 01:23:00,1.93448,1.93448,1.93424,1.93439,8000000.0
2007-12-05 01:24:00,1.93424,1.93424,1.93396,1.9341,7000000.0
2007-12-05 01:25:00,1.93416,1.93432,1.93406,1.93406,9000000.0
2007-12-05 01:26:00,1.93407,1.93418,1.93393,1.93418,14000000.0
2007-12-05 01:27:00,1.93459,1.93479,1.93448,1.93448,15000000.0
2007-12-05 01:28:00,1.93446,1.93446,1.93389,1.93408,9000000.0
2007-12-05 01:29:00,1.93432,1.93463,1.93432,1.93463,10000000.0
2007-12-05 01:30:00,1.93463,1.93463,1.9342,1.9342,10000000.0
2007-12-05 01:31:00,1.93448,1.93477,1.93425,1.9344,7000000.0
2007-12-05 01:32:00,1.93434,1.93446,1.93344,1.93344,18000000.0
2007-12-05 01:33:00,1.93331,1.93331,1.93314,1.93314,20000000.0
2007-12-05 01:34:00,1.93325,1.93326,1.93306,1.93306,16000000.0
2007-12-05 01:35:00,1.93314,1.93381,1.93314,1.93374,8000000.0
2007-12-05 01:36:00,1.93378,1.93412,1.93371,1.93412,9000000.0
2007-12-05 01:37:00,1.93382,1.93404,1.93375,1.93377,7000000.0
2007-12-05 01:38:00,1.93316,1.93332,1.93316,1.93332,12000000.0
2007-12-05 01:39:00,1.93339,1.93352,1.93331,1.93352,12000000.0
2007-12-05 01:40:00,1.93326,1.93345,1.93326,1.93341,7000000.0
2007-12-05 01:41:00,1.93345,1.93345,1.93318,1.93318,11000000.0
2007-12-05 01:42:00,1.93315,1.93331,1.93315,1.93331,7000000.0
2007-12-05 01:43:00,1.93356,1.93366,1.93338,1.93338,8000000.0
2007-12-05 01:44:00,1.93337,1.9336,1.93337,1.9336,7000000.0
2007-12-05 01:45:00,1.93391,1.93391,1.93361,1.93361,7000000.0
2007-12-05 01:46:00,1.93341,1.93397,1.93341,1.93397,7000000.0
2007-12-05 01:47:00,1.93382,1.93416,1.93382,1.93415,14000000.0
2007-12-05 01:48:00,1.93391,1.9345,1.93391,1.9345,7000000.0
2007-12-05 01:49:00,1.93519,1.93519,1.93496,1.93496,8000000.0
2007-12-05 01:50:00,1.93517,1.93517,1.935,1.935,10000000.0
2007-12-05 01:51:00,1.93497,1.93534,1.93493,1.93534,16000000.0
2007-12-05 01:52:00,1.9355,1.93583,1.9355,1.93583,13000000.0
2007-12-05 01:53:00,1.93573,1.93573,1.93558,1.93558,7000000.0
2007-12-05 01:54:00,1.9357,1.93604,1.9357,1.93604,9000000.0
2007-12-05 01:55:00,1.93601,1.93601,1.93585,1.93585,12000000.0
2007-12-05 01:56:00,1.93588,1.93603,1.93588,1.93603,17000000.0
2007-12-05 01:57:00,1.93606,1.93624,1.93606,1.93624,13000000.0
2007-12-05 01:58:00,1.93674,1.93674,1.93654,1.93654,10000000.0
2007-12-05 01:59:00,1.9365,1.93652,1.93635,1.93651,7000000.0
2007-12-05 02:00:00,1.93661,1.93681,1.93657,1.93681,5000000.0
2007-12-05 02:01:00,1.93692,1.93695,1.93659,1.93659,8000000.0
2007-12-05 02:02:00,1.9362,1.9362,1.93598,1.93612,5000000.0
2007-12-05 02:03:00,1.93559,1.9363,1.93391,1.9363,10000000.0
2007-12-05 02:04:00,1.93626,1.9364,1.93594,1.93594,8000000.0
2007-12-05 02:05:00,1.93601,1.93616,1.93593,1.93601,10000000.0
2007-12-05 02:06:00,1.93579,1.93579,1.93546,1.93556,10000000.0
2007-12-05 02:07:00,1.93583,1.93593,1.93562,1.93578,8000000.0
2007-12-05 02:08:00,1.93568,1.93581,1.93563,1.93572,8000000.0
2007-12-05 02:09:00,1.93531,1.9356,1.93531,1.93547,7000000.0
2007-12-05 02:10:00,1.93554,1.93565,1.93522,1.93522,5000000.0
2007-12-05 02:11:00,1.9357,1.93588,1.93549,1.93549,8000000.0
2007-12-05 02:12:00,1.93536,1.93557,1.93505,1.93557,8000000.0
2007-12-05 02:13:00,1.93578,1.93578,1.9354,1.9354,7000000.0
2007-12-05 02:14:00,1.93548,1.93587,1.93548,1.93587,9000000.0
2007-12-05 02:15:00,1.9358,1.93595,1.93576,1.93594,8000000.0
2007-12-05 02:16:00,1.93571,1.93582,1.93571,1.93582,3000000.0
2007-12-05 02:17:00,1.93581,1.93586,1.93553,1.93553,9000000.0
2007-12-05 02:18:00,1.93557,1.93575,1.93557,1.93564,5000000.0
2007-12-05 02:19:00,1.93558,1.93558,1.93514,1.93539,11000000.0
2007-12-05 02:20:00,1.93528,1.93552,1.93522,1.93552,6000000.0
2007-12-05 02:21:00,1.93549,1.93573,1.93549,1.93573,7000000.0
2007-12-05 02:22:00,1.93539,1.93539,1.93514,1.93514,8000000.0
2007-12-05 02:23:00,1.93517,1.93517,1.93481,1.93491,10000000.0
2007-12-05 02:24:00,1.935,1.93514,1.935,1.93504,6000000.0
2007-12-05 02:25:00,1.93492,1.93501,1.93485,1.93497,11000000.0
2007-12-05 02:26:00,1.9353,1.9353,1.9351,1.9351,8000000.0
2007-12-05 02:27:00,1.93498,1.93498,1.93465,1.93465,9000000.0
2007-12-05 02:28:00,1.93461,1.93461,1.93426,1.93426,5000000.0
2007-12-05 02:29:00,1.93397,1.93405,1.93384,1.93404,7000000.0
2007-12-05 02:30:00,1.93414,1.93434,1.93414,1.93434,5000000.0
2007-12-05 02:31:00,1.93495,1.93562,1.93495,1.93528,8000000.0
2007-12-05 02:32:00,1.93552,1.93599,1.93552,1.93589,8000000.0
2007-12-05 02:33:00,1.93575,1.93597,1.93575,1.93597,8000000.0
2007-12-05 02:34:00,1.93595,1.93596,1.93568,1.93596,7000000.0
2007-12-05 02:35:00,1.93613,1.93627,1.93601,1.93614,11000000.0
2007-12-05 02:36:00,1.93567,1.93614,1.93567,1.93614,5000000.0
2007-12-05 02:37:00,1.93637,1.93802,1.93624,1.93802,7000000.0
2007-12-05 02:38:00,1.9376,1.93773,1.93726,1.93767,11000000.0
2007-12-05 02:39:00,1.93731,1.93788,1.93731,1.93788,8000000.0
2007-12-05 02:40:00,1.93785,1.93797,1.93774,1.93774,7000000.0
2007-12-05 02:41:00,1.93796,1.93806,1.93793,1.93798,8000000.0
2007-12-05 02:42:00,1.93798,1.93812,1.93725,1.93725,8000000.0
2007-12-05 02:43:00,1.93658,1.93671,1.93654,1.93656,9000000.0
2007-12-05 02:44:00,1.9365,1.93656,1.93629,1.93636,6000000.0
2007-12-05 02:45:00,1.93619,1.93652,1.93619,1.93652,8000000.0
2007-12-05 02:46:00,1.93677,1.93697,1.93677,1.9368,7000000.0
2007-12-05 02:47:00,1.93682,1.93697,1.93675,1.93697,11000000.0
2007-12-05 02:48:00,1.93687,1.93688,1.9362,1.9362,8000000.0
2007-12-05 02:49:00,1.93583,1.93601,1.93558,1.93601,11000000.0
2007-12-05 02:50:00,1.93618,1.93624,1.93607,1.93619,7000000.0
2007-12-05 02:51:00,1.93621,1.93636,1.93591,1.93598,8000000.0
2007-12-05 02:52:00,1.93612,1.9362,1.93606,1.9362,10000000.0
2007-12-05 02:53:00,1.93621,1.93635,1.93621,1.93624,8000000.0
2007-12-05 02:54:00,1.93636,1.93636,1.93591,1.93591,8000000.0
2007-12-05 02:55:00,1.9361,1.9361,1.93577,1.93586,8000000.0
2007-12-05 02:56:00,1.93632,1.93662,1.93632,1.93653,7000000.0
2007-12-05 02:57:00,1.93694,1.93722,1.9366,1.93722,8000000.0
2007-12-05 02:58:00,1.93728,1.93778,1.93728,1.93778,9000000.0
2007-12-05 02:59:00,1.93886,1.93911,1.93883,1.93911,9000000.0
2007-12-05 03:00:00,1.93888,1.93909,1.93798,1.93798,8000000.0
2007-12-05 03:01:00,1.93787,1.93849,1.93787,1.93849,8000000.0
2007-12-05 03:02:00,1.93868,1.93904,1.93842,1.93904,6000000.0
2007-12-05 03:03:00,1.93995,1.94022,1.93995,1.9402,7000000.0
2007-12-05 03:04:00,1.94032,1.94065,1.93935,1.93935,7000000.0
2007-12-05 03:05:00,1.93909,1.9399,1.93909,1.93983,8000000.0
2007-12-05 03:06:00,1.94005,1.94024,1.9399,1.9399,6000000.0
2007-12-05 03:07:00,1.93979,1.93979,1.93935,1.93953,8000000.0
2007-12-05 03:08:00,1.93897,1.93899,1.93835,1.93899,6000000.0
2007-12-05 03:09:00,1.93948,1.93976,1.93942,1.93976,8000000.0
2007-12-05 03:10:00,1.94051,1.94146,1.94051,1.94144,5000000.0
2007-12-05 03:11:00,1.94185,1.94185,1.94162,1.94171,10000000.0
2007-12-05 03:12:00,1.94157,1.94197,1.94157,1.94197,7000000.0
2007-12-05 03:13:00,1.94196,1.94262,1.94196,1.94257,11000000.0
2007-12-05 03:14:00,1.94305,1.94336,1.94302,1.94336,5000000.0
2007-12-05 03:15:00,1.94377,1.94438,1.94377,1.94438,7000000.0
2007-12-05 03:16:00,1.94335,1.94433,1.94335,1.94433,5000000.0
2007-12-05 03:17:00,1.94473,1.94538,1.94457,1.94504,11000000.0
2007-12-05 03:18:00,1.94466,1.94471,1.94447,1.94469,10000000.0
2007-12-05 03:19:00,1.94455,1.94458,1.94442,1.94442,7000000.0
2007-12-05 03:20:00,1.94454,1.94512,1.94454,1.94512,7000000.0
2007-12-05 03:21:00,1.94511,1.94511,1.94468,1.94492,7000000.0
2007-12-05 03:22:00,1.94531,1.94541,1.94525,1.94537,7000000.0
2007-12-05 03:23:00,1.9452,1.9452,1.945,1.94516,7000000.0
2007-12-05 03:24:00,1.945,1.94513,1.94315,1.94471,8000000.0
2007-12-05 03:25:00,1.94465,1.94465,1.94375,1.94409,8000000.0
2007-12-05 03:26:00,1.94451,1.94451,1.944,1.94437,6000000.0
2007-12-05 03:27:00,1.94492,1.94517,1.94484,1.94484,8000000.0
2007-12-05 03:28:00,1.94475,1.94485,1.94467,1.94475,10000000.0
2007-12-05 03:29:00,1.9448,1.9448,1.94416,1.94441,11000000.0
2007-12-05 03:30:00,1.94427,1.94427,1.94399,1.9442,7000000.0
2007-12-05 03:31:00,1.94414,1.94414,1.94402,1.94414,9000000.0
2007-12-05 03:32:00,1.94374,1.94381,1.94323,1.94323,5000000.0
2007-12-05 03:33:00,1.9429,1.9429,1.94225,1.94225,7000000.0
2007-12-05 03:34:00,1.94248,1.94293,1.94248,1.94293,10000000.0
2007-12-05 03:35:00,1.94288,1.94307,1.94286,1.94295,10000000.0
2007-12-05 03:36:00,1.94277,1.94297,1.94259,1.94275,11000000.0
2007-12-05 03:37:00,1.94295,1.94306,1.94266,1.94281,9000000.0
2007-12-05 03:38:00,1.94273,1.94273,1.94254,1.94254,6000000.0
2007-12-05 03:39:00,1.94248,1.94248,1.94213,1.94213,8000000.0
2007-12-05 03:40:00,1.94213,1.94213,1.94178,1.94178,7000000.0
2007-12-05 03:41:00,1.94178,1.94191,1.94174,1.94174,10000000.0
2007-12-05 03:42:00,1.94161,1.9417,1.9415,1.94159,10000000.0
2007-12-05 03:43:00,1.94176,1.94188,1.94168,1.94168,7000000.0
2007-12-05 03:44:00,1.94161,1.94161,1.94138,1.94139,8000000.0
2007-12-05 03:45:00,1.94143,1.94144,1.94125,1.94126,8000000.0
2007-12-05 03:46:00,1.94124,1.94131,1.9411,1.9411,7000000.0
2007-12-05 03:47:00,1.94137,1.94145,1.9401,1.9401,7000000.0
2007-12-05 03:48:00,1.9395,1.9395,1.93892,1.93892,4000000.0
2007-12-05 03:49:00,1.93923,1.94032,1.93923,1.94032,8000000.0
2007-12-05 03:50:00,1.94041,1.94041,1.93995,1.93995,8000000.0
2007-12-05 03:51:00,1.94012,1.94012,1.93987,1.93999,9000000.0
2007-12-05 03:52:00,1.93984,1.93994,1.93983,1.93989,5000000.0
2007-12-05 03:53:00,1.94003,1.94068,1.94003,1.94068,10000000.0
2007-12-05 03:54:00,1.94083,1.94083,1.94057,1.94082,9000000.0
2007-12-05 03:55:00,1.94081,1.94191,1.94065,1.94191,7000000.0
2007-12-05 03:56:00,1.94209,1.94209,1.94185,1.94191,7000000.0
2007-12-05 03:57:00,1.94198,1.94204,1.94186,1.94189,8000000.0
2007-12-05 03:58:00,1.94193,1.94215,1.94181,1.942,8000000.0
2007-12-05 03:59:00,1.94187,1.94203,1.94187,1.94189,7000000.0
2007-12-05 04:00:00,1.94208,1.94208,1.94168,1.94176,10000000.0
2007-12-05 04:01:00,1.94212,1.94218,1.94202,1.94202,7000000.0
2007-12-05 04:02:00,1.94205,1.94238,1.94185,1.94238,8000000.0
2007-12-05 04:03:00,1.94263,1.94267,1.94243,1.94243,8000000.0
2007-12-05 04:04:00,1.94247,1.9431,1.94247,1.94296,8000000.0
2007-12-05 04:05:00,1.94339,1.94393,1.94173,1.94173,9000000.0
2007-12-05 04:06:00,1.94225,1.94225,1.94192,1.94217,6000000.0
2007-12-05 04:07:00,1.94153,1.94177,1.94147,1.94161,11000000.0
2007-12-05 04:08:00,1.94173,1.9419,1.94161,1.94175,7000000.0
2007-12-05 04:09:00,1.94157,1.94173,1.94157,1.94162,8000000.0
2007-12-05 04:10:00,1.9416,1.94164,1.94137,1.94151,10000000.0
2007-12-05 04:11:00,1.94135,1.94167,1.94135,1.94159,7000000.0
2007-12-05 04:12:00,1.94158,1.94167,1.94099,1.94099,8000000.0
2007-12-05 04:13:00,1.9408,1.94102,1.9408,1.94085,8000000.0
2007-12-05 04:14:00,1.94092,1.94092,1.94078,1.94088,7000000.0
2007-12-05 04:15:00,1.94106,1.94126,1.94098,1.94098,7000000.0
2007-12-05 04:16:00,1.94084,1.94107,1.94084,1.94107,7000000.0
2007-12-05 04:17:00,1.941,1.941,1.9407,1.94085,7000000.0
2007-12-05 04:18:00,1.94078,1.94081,1.94058,1.94081,6000000.0
2007-12-05 04:19:00,1.9411,1.94121,1.94105,1.94105,7000000.0
2007-12-05 04:20:00,1.94089,1.94093,1.9406,1.94067,10000000.0
2007-12-05 04:21:00,1.94073,1.94095,1.94064,1.94064,8000000.0
2007-12-05 04:22:00,1.94037,1.94037,1.94016,1.94016,9000000.0
2007-12-05 04:23:00,1.94028,1.94035,1.93949,1.93949,7000000.0
2007-12-05 04:24:00,1.93928,1.93959,1.93928,1.93959,9000000.0
2007-12-05 04:25:00,1.93957,1.93957,1.93929,1.93929,11000000.0
2007-12-05 04:26:00,1.93928,1.93937,1.93925,1.93925,7000000.0
2007-12-05 04:27:00,1.93951,1.93962,1.9395,1.93962,8000000.0
2007-12-05 04:28:00,1.93963,1.93992,1.93955,1.93992,7000000.0
2007-12-05 04:29:00,1.93957,1.93973,1.93956,1.93973,8000000.0
2007-12-05 04:30:00,1.93974,1.93976,1.93953,1.93975,9000000.0
2007-12-05 04:31:00,1.93973,1.93973,1.93957,1.93966,10000000.0
2007-12-05 04:32:00,1.93971,1.93986,1.93926,1.93926,9000000.0
2007-12-05 04:33:00,1.93835,1.93844,1.9383,1.9383,8000000.0
2007-12-05 04:34:00,1.93868,1.93914,1.93868,1.93914,7000000.0
2007-12-05 04:35:00,1.93919,1.93938,1.93912,1.93935,7000000.0
2007-12-05 04:36:00,1.93939,1.93954,1.9393,1.93954,8000000.0
2007-12-05 04:37:00,1.93958,1.93966,1.93928,1.93928,11000000.0
2007-12-05 04:38:00,1.9384,1.9384,1.9382,1.9382,9000000.0
2007-12-05 04:39:00,1.93849,1.93887,1.93849,1.93886,9000000.0
2007-12-05 04:40:00,1.93874,1.93875,1.93852,1.93865,11000000.0
2007-12-05 04:41:00,1.93852,1.93852,1.93795,1.93821,8000000.0
2007-12-05 04:42:00,1.93823,1.93837,1.93819,1.93819,7000000.0
2007-12-05 04:43:00,1.93806,1.93806,1.93732,1.93732,11000000.0
2007-12-05 04:44:00,1.93763,1.93788,1.93763,1.93763,9000000.0
2007-12-05 04:45:00,1.93752,1.93752,1.9373,1.9373,11000000.0
2007-12-05 04:46:00,1.9381,1.93834,1.93798,1.93798,7000000.0
2007-12-05 04:47:00,1.93807,1.93811,1.938,1.93811,7000000.0
2007-12-05 04:48:00,1.93797,1.9385,1.93797,1.93834,7000000.0
2007-12-05 04:49:00,1.93868,1.93877,1.93849,1.93869,11000000.0
2007-12-05 04:50:00,1.93859,1.93859,1.93826,1.93852,9000000.0
2007-12-05 04:51:00,1.93861,1.93924,1.93861,1.93924,7000000.0
2007-12-05 04:52:00,1.93961,1.93983,1.93959,1.93983,10000000.0
2007-12-05 04:53:00,1.93982,1.94056,1.93982,1.94017,9000000.0
2007-12-05 04:54:00,1.94075,1.94087,1.94063,1.94087,7000000.0
2007-12-05 04:55:00,1.94105,1.94125,1.94102,1.94112,8000000.0
2007-12-05 04:56:00,1.94072,1.94072,1.94053,1.94066,7000000.0
2007-12-05 04:57:00,1.94058,1.94111,1.94058,1.94111,8000000.0
2007-12-05 04:58:00,1.94117,1.94124,1.9411,1.94124,8000000.0
2007-12-05 04:59:00,1.94093,1.9415,1.94093,1.9415,8000000.0
2007-12-05 05:00:00,1.94137,1.94137,1.94098,1.94098,7000000.0
2007-12-05 05:01:00,1.94107,1.94122,1.94094,1.94113,7000000.0
2007-12-05 05:02:00,1.94126,1.94137,1.9411,1.94125,7000000.0
2007-12-05 05:03:00,1.94127,1.94146,1.94122,1.94146,7000000.0
2007-12-05 05:04:00,1.94119,1.9413,1.94116,1.9412,7000000.0
2007-12-05 05:05:00,1.94071,1.94071,1.94036,1.9405,8000000.0
2007-12-05 05:06:00,1.94064,1.94065,1.94051,1.94051,7000000.0
2007-12-05 05:07:00,1.94078,1.94092,1.9407,1.94083,8000000.0
2007-12-05 05:08:00,1.94025,1.94025,1.94001,1.94003,10000000.0
2007-12-05 05:09:00,1.94028,1.94042,1.94017,1.94042,7000000.0
2007-12-05 05:10:00,1.94057,1.94057,1.94013,1.94013,7000000.0
2007-12-05 05:11:00,1.94051,1.94051,1.93987,1.94005,8000000.0
2007-12-05 05:12:00,1.94058,1.94068,1.94058,1.94063,11000000.0
2007-12-05 05:13:00,1.94024,1.94078,1.94024,1.94074,8000000.0
2007-12-05 05:14:00,1.94084,1.94084,1.94041,1.94078,11000000.0
2007-12-05 05:15:00,1.94072,1.94072,1.94033,1.94033,11000000.0
2007-12-05 05:16:00,1.94057,1.94066,1.94048,1.94048,6000000.0
2007-12-05 05:17:00,1.9405,1.9405,1.94034,1.94037,8000000.0
2007-12-05 05:18:00,1.94041,1.9406,1.94033,1.9406,8000000.0
2007-12-05 05:19:00,1.94085,1.94085,1.94059,1.94066,7000000.0
2007-12-05 05:20:00,1.94041,1.94041,1.94008,1.94008,10000000.0
2007-12-05 05:21:00,1.94027,1.94036,1.94027,1.9403,8000000.0
2007-12-05 05:22:00,1.94018,1.94063,1.94018,1.94063,7000000.0
2007-12-05 05:23:00,1.9405,1.94056,1.94028,1.94052,10000000.0
2007-12-05 05:24:00,1.9404,1.9404,1.94019,1.94019,2000000.0
2007-12-05 05:25:00,1.9402,1.94031,1.9402,1.94024,7000000.0
2007-12-05 05:26:00,1.94034,1.94046,1.94013,1.94016,7000000.0
2007-12-05 05:27:00,1.94,1.94047,1.94,1.94031,8000000.0
2007-12-05 05:28:00,1.94049,1.94064,1.94033,1.94033,9000000.0
2007-12-05 05:29:00,1.94053,1.9406,1.94045,1.9406,7000000.0
2007-12-05 05:30:00,1.94072,1.94084,1.94053,1.94053,8000000.0
2007-12-05 05:31:00,1.94108,1.94115,1.94087,1.94101,8000000.0
2007-12-05 05:32:00,1.94076,1.9409,1.94062,1.94062,6000000.0
2007-12-05 05:33:00,1.94076,1.94087,1.94062,1.94062,9000000.0
2007-12-05 05:34:00,1.94071,1.94071,1.94041,1.94063,8000000.0
2007-12-05 05:35:00,1.94071,1.94081,1.94036,1.94036,7000000.0
2007-12-05 05:36:00,1.94066,1.94066,1.94027,1.94036,9000000.0
2007-12-05 05:37:00,1.94012,1.94045,1.94012,1.94038,7000000.0
2007-12-05 05:38:00,1.94032,1.94052,1.94026,1.94026,9000000.0
2007-12-05 05:39:00,1.94052,1.94052,1.94026,1.94033,7000000.0
2007-12-05 05:40:00,1.94034,1.94049,1.94034,1.94049,2000000.0
2007-12-05 05:41:00,1.94035,1.94054,1.9403,1.94054,8000000.0
2007-12-05 05:42:00,1.94091,1.94103,1.9407,1.9407,7000000.0
2007-12-05 05:43:00,1.94085,1.94109,1.94076,1.94094,9000000.0
2007-12-05 05:44:00,1.94099,1.94109,1.94046,1.94109,8000000.0
2007-12-05 05:45:00,1.94063,1.94097,1.94063,1.94097,11000000.0
2007-12-05 05:46:00,1.94063,1.94085,1.94042,1.94085,8000000.0
2007-12-05 05:47:00,1.941,1.941,1.94051,1.94051,8000000.0
2007-12-05 05:48:00,1.93951,1.93951,1.93906,1.93906,7000000.0
2007-12-05 05:49:00,1.93875,1.93886,1.9387,1.93873,8000000.0
2007-12-05 05:50:00,1.93909,1.93928,1.93873,1.93928,9000000.0
2007-12-05 05:51:00,1.93913,1.93922,1.93906,1.93922,8000000.0
2007-12-05 05:52:00,1.93907,1.93939,1.93907,1.93939,8000000.0
2007-12-05 05:53:00,1.93925,1.93977,1.93925,1.93977,7000000.0
2007-12-05 05:54:00,1.94,1.94048,1.9399,1.94035,10000000.0
2007-12-05 05:55:00,1.94018,1.94018,1.93962,1.93962,8000000.0
2007-12-05 05:56:00,1.93942,1.93957,1.93917,1.9392,7000000.0
2007-12-05 05:57:00,1.93869,1.93894,1.93867,1.93894,8000000.0
2007-12-05 05:58:00,1.93914,1.93962,1.93914,1.93962,9000000.0
2007-12-05 05:59:00,1.93959,1.93959,1.93893,1.93893,10000000.0
2007-12-05 06:00:00,1.93908,1.93956,1.93908,1.93949,8000000.0
2007-12-05 06:01:00,1.93911,1.93916,1.939,1.939,7000000.0
2007-12-05 06:02:00,1.93905,1.93905,1.93875,1.93883,7000000.0
2007-12-05 06:03:00,1.93859,1.93859,1.9379,1.9379,8000000.0
2007-12-05 06:04:00,1.93816,1.93816,1.93792,1.93798,7000000.0
2007-12-05 06:05:00,1.93775,1.93845,1.93775,1.93845,7000000.0
2007-12-05 06:06:00,1.93883,1.93883,1.93849,1.93875,7000000.0
2007-12-05 06:07:00,1.93888,1.93899,1.93867,1.93867,7000000.0
2007-12-05 06:08:00,1.93855,1.93868,1.93848,1.93868,7000000.0
2007-12-05 06:09:00,1.93864,1.93864,1.93826,1.93856,8000000.0
2007-12-05 06:10:00,1.9386,1.9386,1.9384,1.93857,8000000.0
2007-12-05 06:11:00,1.93862,1.93887,1.93857,1.93887,8000000.0
2007-12-05 06:12:00,1.93879,1.93899,1.93878,1.93895,8000000.0
2007-12-05 06:13:00,1.93872,1.93895,1.93872,1.93876,8000000.0
2007-12-05 06:14:00,1.93842,1.93846,1.93822,1.93822,10000000.0
2007-12-05 06:15:00,1.93834,1.93851,1.93818,1.93851,8000000.0
2007-12-05 06:16:00,1.93843,1.93843,1.93813,1.93813,9000000.0
2007-12-05 06:17:00,1.93792,1.93803,1.93788,1.93788,7000000.0
2007-12-05 06:18:00,1.938,1.93804,1.93787,1.93798,9000000.0
2007-12-05 06:19:00,1.93771,1.93771,1.93738,1.93738,7000000.0
2007-12-05 06:20:00,1.93781,1.93847,1.93781,1.93832,9000000.0
2007-12-05 06:21:00,1.9383,1.93835,1.93811,1.9382,8000000.0
2007-12-05 06:22:00,1.93844,1.93858,1.93831,1.93857,8000000.0
2007-12-05 06:23:00,1.9384,1.93897,1.93828,1.93897,8000000.0
2007-12-05 06:24:00,1.93817,1.93896,1.93795,1.93896,11000000.0
2007-12-05 06:25:00,1.93911,1.93911,1.93897,1.93903,11000000.0
2007-12-05 06:26:00,1.93902,1.93911,1.93888,1.93899,11000000.0
2007-12-05 06:27:00,1.93865,1.93899,1.93865,1.93899,7000000.0
2007-12-05 06:28:00,1.93903,1.93903,1.93856,1.9386,8000000.0
2007-12-05 06:29:00,1.93854,1.93854,1.93793,1.93793,8000000.0
2007-12-05 06:30:00,1.93788,1.93808,1.93788,1.93808,8000000.0
2007-12-05 06:31:00,1.93798,1.93798,1.93764,1.93786,7000000.0
2007-12-05 06:32:00,1.93784,1.93784,1.9377,1.93777,7000000.0
2007-12-05 06:33:00,1.938,1.938,1.93782,1.93782,7000000.0
2007-12-05 06:34:00,1.93813,1.93875,1.93813,1.93875,7000000.0
2007-12-05 06:35:00,1.93874,1.93877,1.93845,1.93845,11000000.0
2007-12-05 06:36:00,1.93853,1.93864,1.93853,1.93857,7000000.0
2007-12-05 06:37:00,1.93848,1.93861,1.93839,1.93861,10000000.0
2007-12-05 06:38:00,1.93871,1.93878,1.93804,1.93804,10000000.0
2007-12-05 06:39:00,1.93754,1.93828,1.93744,1.93818,11000000.0
2007-12-05 06:40:00,1.93826,1.93826,1.93772,1.93772,9000000.0
2007-12-05 06:41:00,1.93799,1.93831,1.93799,1.93804,7000000.0
2007-12-05 06:42:00,1.9382,1.93844,1.9381,1.93844,11000000.0
2007-12-05 06:43:00,1.93853,1.93879,1.93853,1.93859,7000000.0
2007-12-05 06:44:00,1.938,1.93848,1.93778,1.93848,8000000.0
2007-12-05 06:45:00,1.93889,1.93889,1.9383,1.93843,8000000.0
2007-12-05 06:46:00,1.93843,1.9387,1.93827,1.9387,10000000.0
2007-12-05 06:47:00,1.93863,1.93863,1.93799,1.93799,8000000.0
2007-12-05 06:48:00,1.93787,1.93829,1.93787,1.93829,7000000.0
2007-12-05 06:49:00,1.93831,1.93831,1.93796,1.93801,8000000.0
2007-12-05 06:50:00,1.93789,1.93834,1.93789,1.93834,10000000.0
2007-12-05 06:51:00,1.93862,1.93869,1.93836,1.93837,10000000.0
2007-12-05 06:52:00,1.93839,1.93839,1.93812,1.93812,8000000.0
2007-12-05 06:53:00,1.93804,1.93829,1.938,1.93819,8000000.0
2007-12-05 06:54:00,1.9387,1.93883,1.9386,1.9386,7000000.0
2007-12-05 06:55:00,1.93885,1.93885,1.93826,1.93826,7000000.0
2007-12-05 06:56:00,1.93821,1.93821,1.93801,1.93812,8000000.0
2007-12-05 06:57:00,1.93803,1.93815,1.93801,1.93805,7000000.0
2007-12-05 06:58:00,1.93793,1.93793,1.93776,1.93784,7000000.0
2007-12-05 06:59:00,1.9376,1.93881,1.9376,1.93881,7000000.0
2007-12-05 07:00:00,1.93883,1.93883,1.93821,1.93821,7000000.0
2007-12-05 07:01:00,1.93818,1.93831,1.93797,1.93831,7000000.0
2007-12-05 07:02:00,1.9386,1.9386,1.93806,1.93806,9000000.0
2007-12-05 07:03:00,1.93817,1.93838,1.93817,1.93821,7000000.0
2007-12-05 07:04:00,1.93802,1.93802,1.93761,1.9377,8000000.0
2007-12-05 07:05:00,1.93778,1.93778,1.93695,1.93695,11000000.0
2007-12-05 07:06:00,1.93656,1.93702,1.93656,1.93684,11000000.0
2007-12-05 07:07:00,1.93676,1.93688,1.93674,1.93688,11000000.0
2007-12-05 07:08:00,1.93693,1.93698,1.93681,1.93698,9000000.0
2007-12-05 07:09:00,1.93682,1.9369,1.93652,1.9369,8000000.0
2007-12-05 07:10:00,1.93644,1.93669,1.93617,1.93662,7000000.0
2007-12-05 07:11:00,1.9369,1.9369,1.93621,1.93626,10000000.0
2007-12-05 07:12:00,1.9361,1.93682,1.9361,1.93682,7000000.0
2007-12-05 07:13:00,1.937,1.93711,1.937,1.93704,8000000.0
2007-12-05 07:14:00,1.93703,1.9371,1.93702,1.93708,7000000.0
2007-12-05 07:15:00,1.93716,1.93727,1.93709,1.93719,10000000.0
2007-12-05 07:16:00,1.9371,1.9371,1.93668,1.93702,8000000.0
2007-12-05 07:17:00,1.93688,1.93712,1.93688,1.9371,11000000.0
2007-12-05 07:18:00,1.93714,1.9375,1.93714,1.9375,8000000.0
2007-12-05 07:19:00,1.93738,1.93771,1.93738,1.93763,8000000.0
2007-12-05 07:20:00,1.93794,1.93794,1.93754,1.93757,9000000.0
2007-12-05 07:21:00,1.93653,1.93653,1.93605,1.93605,10000000.0
2007-12-05 07:22:00,1.93604,1.93619,1.93597,1.93619,11000000.0
2007-12-05 07:23:00,1.93612,1.93612,1.93582,1.93582,7000000.0
2007-12-05 07:24:00,1.93599,1.93601,1.93578,1.93593,9000000.0
2007-12-05 07:25:00,1.9365,1.93719,1.9365,1.93719,8000000.0
2007-12-05 07:26:00,1.93727,1.93729,1.93686,1.93694,7000000.0
2007-12-05 07:27:00,1.93677,1.93677,1.93647,1.93655,7000000.0
2007-12-05 07:28:00,1.9366,1.93674,1.93647,1.93651,7000000.0
2007-12-05 07:29:00,1.93596,1.93633,1.93596,1.93624,8000000.0
2007-12-05 07:30:00,1.93601,1.93606,1.93587,1.93595,8000000.0
2007-12-05 07:31:00,1.9358,1.9358,1.93545,1.93573,7000000.0
2007-12-05 07:32:00,1.93641,1.9365,1.93604,1.93616,9000000.0
2007-12-05 07:33:00,1.93648,1.93664,1.9363,1.9363,8000000.0
2007-12-05 07:34:00,1.93621,1.93654,1.93607,1.93607,11000000.0
2007-12-05 07:35:00,1.93615,1.93615,1.93599,1.93612,8000000.0
2007-12-05 07:36:00,1.93578,1.93607,1.93578,1.93607,7000000.0
2007-12-05 07:37:00,1.93604,1.93607,1.93577,1.93577,7000000.0
2007-12-05 07:38:00,1.93605,1.93633,1.93588,1.93623,11000000.0
2007-12-05 07:39:00,1.9362,1.93621,1.93611,1.93614,7000000.0
2007-12-05 07:40:00,1.93638,1.93638,1.93608,1.93608,8000000.0
2007-12-05 07:41:00,1.93596,1.93612,1.93596,1.93612,9000000.0
2007-12-05 07:42:00,1.936,1.93605,1.93588,1.93588,11000000.0
2007-12-05 07:43:00,1.93564,1.93564,1.93453,1.93453,7000000.0
2007-12-05 07:44:00,1.93445,1.93522,1.93445,1.93522,7000000.0
2007-12-05 07:45:00,1.93524,1.93542,1.93504,1.93504,7000000.0
2007-12-05 07:46:00,1.93523,1.93532,1.93514,1.93532,10000000.0
2007-12-05 07:47:00,1.93544,1.93553,1.93529,1.93533,7000000.0
2007-12-05 07:48:00,1.93542,1.93556,1.93537,1.93539,8000000.0
2007-12-05 07:49:00,1.93499,1.93516,1.93487,1.93488,8000000.0
2007-12-05 07:50:00,1.93495,1.93523,1.93489,1.93521,7000000.0
2007-12-05 07:51:00,1.93526,1.93548,1.9352,1.93548,8000000.0
2007-12-05 07:52:00,1.93527,1.93534,1.9349,1.9349,10000000.0
2007-12-05 07:53:00,1.93442,1.93492,1.93442,1.93492,11000000.0
2007-12-05 07:54:00,1.93508,1.93524,1.93497,1.93506,9000000.0
2007-12-05 07:55:00,1.9352,1.9352,1.93489,1.93498,9000000.0
2007-12-05 07:56:00,1.93506,1.93508,1.93489,1.93505,9000000.0
2007-12-05 07:57:00,1.93503,1.93506,1.93488,1.93496,7000000.0
2007-12-05 07:58:00,1.93515,1.93515,1.93496,1.93496,7000000.0
2007-12-05 07:59:00,1.93487,1.93508,1.93464,1.935,7000000.0
2007-12-05 08:00:00,1.93473,1.93514,1.93473,1.93509,8000000.0
2007-12-05 08:01:00,1.93545,1.93566,1.93528,1.93545,10000000.0
2007-12-05 08:02:00,1.9354,1.9354,1.93509,1.93516,7000000.0
2007-12-05 08:03:00,1.93463,1.93485,1.93446,1.93462,8000000.0
2007-12-05 08:04:00,1.93471,1.93498,1.93471,1.93479,8000000.0
2007-12-05 08:05:00,1.93495,1.93495,1.93478,1.93482,8000000.0
2007-12-05 08:06:00,1.9348,1.93495,1.93478,1.93495,7000000.0
2007-12-05 08:07:00,1.93523,1.93523,1.93492,1.9351,7000000.0
2007-12-05 08:08:00,1.93508,1.93542,1.93508,1.93542,7000000.0
2007-12-05 08:09:00,1.93555,1.93572,1.93553,1.93553,7000000.0
2007-12-05 08:10:00,1.93546,1.93546,1.93499,1.93499,7000000.0
2007-12-05 08:11:00,1.93491,1.93491,1.93469,1.93478,8000000.0
2007-12-05 08:12:00,1.9348,1.9348,1.93446,1.93461,9000000.0
2007-12-05 08:13:00,1.93472,1.93494,1.93472,1.93494,7000000.0
2007-12-05 08:14:00,1.93463,1.93508,1.93463,1.93508,9000000.0
2007-12-05 08:15:00,1.93503,1.93515,1.93492,1.93515,8000000.0
2007-12-05 08:16:00,1.9353,1.93572,1.9353,1.93572,11000000.0
2007-12-05 08:17:00,1.93581,1.93611,1.93581,1.93605,7000000.0
2007-12-05 08:18:00,1.93627,1.93627,1.93571,1.93571,9000000.0
2007-12-05 08:19:00,1.93506,1.93543,1.93506,1.93538,7000000.0
2007-12-05 08:20:00,1.93527,1.93582,1.93527,1.93582,8000000.0
2007-12-05 08:21:00,1.93604,1.93622,1.93598,1.93598,8000000.0
2007-12-05 08:22:00,1.93592,1.93608,1.93589,1.93608,8000000.0
2007-12-05 08:23:00,1.93582,1.93582,1.9353,1.93537,7000000.0
2007-12-05 08:24:00,1.93594,1.93594,1.93569,1.93582,7000000.0
2007-12-05 08:25:00,1.9359,1.93623,1.9359,1.93623,8000000.0
2007-12-05 08:26:00,1.93622,1.93622,1.93568,1.93568,7000000.0
2007-12-05 08:27:00,1.93617,1.93636,1.93595,1.93636,10000000.0
2007-12-05 08:28:00,1.93634,1.93646,1.93633,1.93642,7000000.0
2007-12-05 08:29:00,1.93626,1.93626,1.93563,1.93563,10000000.0
2007-12-05 08:30:00,1.93581,1.93582,1.93523,1.93523,7000000.0
2007-12-05 08:31:00,1.93544,1.93591,1.93544,1.93591,10000000.0
2007-12-05 08:32:00,1.9361,1.93733,1.9361,1.93733,8000000.0
2007-12-05 08:33:00,1.93723,1.93723,1.93699,1.93699,7000000.0
2007-12-05 08:34:00,1.93697,1.93702,1.93681,1.93682,9000000.0
2007-12-05 08:35:00,1.93639,1.93639,1.93584,1.9362,9000000.0
2007-12-05 08:36:00,1.93661,1.93666,1.93641,1.93666,8000000.0
2007-12-05 08:37:00,1.93654,1.93665,1.93627,1.93627,9000000.0
2007-12-05 08:38:00,1.93661,1.9368,1.93645,1.93645,10000000.0
2007-12-05 08:39:00,1.93637,1.93681,1.93637,1.93681,11000000.0
2007-12-05 08:40:00,1.93664,1.93664,1.93606,1.93633,8000000.0
2007-12-05 08:41:00,1.93617,1.93617,1.93536,1.93536,11000000.0
2007-12-05 08:42:00,1.93514,1.93518,1.93486,1.93486,10000000.0
2007-12-05 08:43:00,1.93552,1.93568,1.93531,1.93531,8000000.0
2007-12-05 08:44:00,1.93507,1.93517,1.93492,1.93506,10000000.0
2007-12-05 08:45:00,1.93481,1.93481,1.93466,1.9348,8000000.0
2007-12-05 08:46:00,1.93386,1.9342,1.9322,1.9342,8000000.0
2007-12-05 08:47:00,1.93417,1.93417,1.93388,1.93408,7000000.0
2007-12-05 08:48:00,1.93416,1.93422,1.93404,1.93418,10000000.0
2007-12-05 08:49:00,1.93387,1.93403,1.93384,1.93403,11000000.0
2007-12-05 08:50:00,1.9343,1.93461,1.9343,1.93444,7000000.0
2007-12-05 08:51:00,1.93432,1.93454,1.93413,1.93447,8000000.0
2007-12-05 08:52:00,1.93431,1.93431,1.93378,1.93408,9000000.0
2007-12-05 08:53:00,1.93435,1.93435,1.93319,1.9333,8000000.0
2007-12-05 08:54:00,1.93333,1.93333,1.93298,1.93309,8000000.0
2007-12-05 08:55:00,1.9329,1.9329,1.93224,1.93235,8000000.0
2007-12-05 08:56:00,1.93259,1.93285,1.93259,1.93284,7000000.0
2007-12-05 08:57:00,1.9333,1.93412,1.9333,1.93412,8000000.0
2007-12-05 08:58:00,1.93474,1.93474,1.93422,1.93438,7000000.0
2007-12-05 08:59:00,1.93434,1.93453,1.93429,1.93453,7000000.0
2007-12-05 09:00:00,1.93443,1.93443,1.93393,1.93395,8000000.0
2007-12-05 09:01:00,1.93334,1.93388,1.93334,1.93357,9000000.0
2007-12-05 09:02:00,1.93321,1.93345,1.93321,1.9334,10000000.0
2007-12-05 09:03:00,1.93315,1.93331,1.93227,1.93227,7000000.0
2007-12-05 09:04:00,1.93244,1.93244,1.93185,1.93185,7000000.0
2007-12-05 09:05:00,1.93112,1.93123,1.93091,1.93092,7000000.0
2007-12-05 09:06:00,1.93088,1.93088,1.93039,1.93041,11000000.0
2007-12-05 09:07:00,1.93045,1.93062,1.93045,1.93051,8000000.0
2007-12-05 09:08:00,1.93022,1.93022,1.92965,1.92998,7000000.0
2007-12-05 09:09:00,1.93004,1.93021,1.93004,1.93021,11000000.0
2007-12-05 09:10:00,1.92996,1.92996,1.92955,1.92975,7000000.0
2007-12-05 09:11:00,1.92978,1.92978,1.92951,1.92972,9000000.0
2007-12-05 09:12:00,1.9295,1.93044,1.9295,1.93044,8000000.0
2007-12-05 09:13:00,1.9305,1.93055,1.93036,1.93047,9000000.0
2007-12-05 09:14:00,1.93049,1.93064,1.93044,1.93061,11000000.0
2007-12-05 09:15:00,1.9307,1.93086,1.93056,1.93056,7000000.0
2007-12-05 09:16:00,1.93045,1.93045,1.92986,1.92986,8000000.0
2007-12-05 09:17:00,1.92961,1.92961,1.9293,1.92934,11000000.0
2007-12-05 09:18:00,1.9298,1.93011,1.9298,1.93008,8000000.0
2007-12-05 09:19:00,1.92991,1.92991,1.92957,1.92968,7000000.0
2007-12-05 09:20:00,1.92982,1.92988,1.9297,1.92972,7000000.0
2007-12-05 09:21:00,1.9294,1.92945,1.92906,1.92945,8000000.0
2007-12-05 09:22:00,1.92963,1.93012,1.92963,1.93012,8000000.0
2007-12-05 09:23:00,1.93044,1.93051,1.93041,1.93051,7000000.0
2007-12-05 09:24:00,1.93068,1.93099,1.93068,1.93072,8000000.0
2007-12-05 09:25:00,1.93011,1.93011,1.92973,1.93002,7000000.0
2007-12-05 09:26:00,1.93021,1.93045,1.93021,1.93043,11000000.0
2007-12-05 09:27:00,1.93046,1.93064,1.93009,1.93064,11000000.0
2007-12-05 09:28:00,1.93083,1.93103,1.93081,1.93085,9000000.0
2007-12-05 09:29:00,1.93044,1.93044,1.93004,1.93022,8000000.0
2007-12-05 09:30:00,1.93014,1.93014,1.92988,1.92997,7000000.0
2007-12-05 09:31:00,1.92987,1.93017,1.92987,1.92998,7000000.0
2007-12-05 09:32:00,1.93005,1.93032,1.93005,1.93031,7000000.0
2007-12-05 09:33:00,1.93048,1.93048,1.93021,1.93023,8000000.0
2007-12-05 09:34:00,1.93019,1.93052,1.93019,1.93049,7000000.0
2007-12-05 09:35:00,1.93072,1.93087,1.93072,1.9308,10000000.0
2007-12-05 09:36:00,1.93083,1.93101,1.93079,1.93091,8000000.0
2007-12-05 09:37:00,1.93105,1.93111,1.93082,1.93096,11000000.0
2007-12-05 09:38:00,1.93087,1.93111,1.92913,1.93111,11000000.0
2007-12-05 09:39:00,1.93122,1.93122,1.93086,1.93086,7000000.0
2007-12-05 09:40:00,1.93127,1.9315,1.93127,1.93139,9000000.0
2007-12-05 09:41:00,1.9315,1.93152,1.93121,1.93152,8000000.0
2007-12-05 09:42:00,1.93149,1.93154,1.93123,1.93123,10000000.0
2007-12-05 09:43:00,1.93077,1.93112,1.93075,1.93112,11000000.0
2007-12-05 09:44:00,1.93094,1.93109,1.93083,1.931,8000000.0
2007-12-05 09:45:00,1.93127,1.9314,1.93125,1.93128,7000000.0
2007-12-05 09:46:00,1.9312,1.9312,1.93078,1.93099,11000000.0
2007-12-05 09:47:00,1.93079,1.93085,1.93067,1.93085,9000000.0
2007-12-05 09:48:00,1.93094,1.93114,1.93094,1.93106,7000000.0
2007-12-05 09:49:00,1.93117,1.93142,1.93112,1.93142,11000000.0
2007-12-05 09:50:00,1.93169,1.93177,1.93158,1.93177,8000000.0
2007-12-05 09:51:00,1.93207,1.93225,1.93207,1.9322,8000000.0
2007-12-05 09:52:00,1.93219,1.93225,1.93209,1.93225,8000000.0
2007-12-05 09:53:00,1.93227,1.93249,1.93227,1.93238,10000000.0
2007-12-05 09:54:00,1.93261,1.93294,1.93261,1.93287,10000000.0
2007-12-05 09:55:00,1.93337,1.9334,1.93321,1.93332,8000000.0
2007-12-05 09:56:00,1.93316,1.93326,1.93315,1.93317,10000000.0
2007-12-05 09:57:00,1.93266,1.93266,1.93183,1.9319,8000000.0
2007-12-05 09:58:00,1.93181,1.93181,1.93155,1.93173,8000000.0
2007-12-05 09:59:00,1.93187,1.93212,1.93187,1.93191,10000000.0
2007-12-05 10:00:00,1.93189,1.93189,1.93141,1.93143,10000000.0
2007-12-05 10:01:00,1.9315,1.9315,1.93083,1.93083,10000000.0
2007-12-05 10:02:00,1.93138,1.93179,1.93138,1.93179,10000000.0
2007-12-05 10:03:00,1.93175,1.93219,1.93175,1.93197,7000000.0
2007-12-05 10:04:00,1.93209,1.93209,1.93177,1.93177,7000000.0
2007-12-05 10:05:00,1.9324,1.9324,1.93164,1.93164,11000000.0
2007-12-05 10:06:00,1.9313,1.93189,1.9313,1.93189,7000000.0
2007-12-05 10:07:00,1.93164,1.93164,1.93113,1.93126,7000000.0
2007-12-05 10:08:00,1.93171,1.93185,1.93171,1.93177,7000000.0
2007-12-05 10:09:00,1.93184,1.93194,1.93166,1.93166,7000000.0
2007-12-05 10:10:00,1.93211,1.93257,1.93211,1.93238,7000000.0
2007-12-05 10:11:00,1.93215,1.93215,1.93138,1.93138,7000000.0
2007-12-05 10:12:00,1.93175,1.93227,1.93175,1.93222,8000000.0
2007-12-05 10:13:00,1.93231,1.93251,1.93231,1.93245,8000000.0
2007-12-05 10:14:00,1.93062,1.93062,1.92967,1.92978,7000000.0
2007-12-05 10:15:00,1.93066,1.93078,1.93051,1.93078,10000000.0
2007-12-05 10:16:00,1.93103,1.93103,1.93084,1.93101,7000000.0
2007-12-05 10:17:00,1.93122,1.93128,1.93103,1.93117,11000000.0
2007-12-05 10:18:00,1.93121,1.93121,1.93076,1.93084,8000000.0
2007-12-05 10:19:00,1.93094,1.93097,1.93082,1.93096,9000000.0
2007-12-05 10:20:00,1.93097,1.93106,1.93091,1.93091,7000000.0
2007-12-05 10:21:00,1.93096,1.93125,1.93096,1.93121,8000000.0
2007-12-05 10:22:00,1.93134,1.93141,1.93118,1.93141,7000000.0
2007-12-05 10:23:00,1.93119,1.93139,1.93116,1.93118,7000000.0
2007-12-05 10:24:00,1.93102,1.93102,1.93065,1.93078,7000000.0
2007-12-05 10:25:00,1.93061,1.9307,1.9304,1.93061,9000000.0
2007-12-05 10:26:00,1.93068,1.93074,1.93041,1.93074,11000000.0
2007-12-05 10:27:00,1.93065,1.93073,1.93036,1.93058,8000000.0
2007-12-05 10:28:00,1.93015,1.9303,1.93002,1.9303,9000000.0
2007-12-05 10:29:00,1.93048,1.9305,1.92988,1.92988,8000000.0
2007-12-05 10:30:00,1.92994,1.9309,1.92994,1.9309,8000000.0
2007-12-05 10:31:00,1.93096,1.93173,1.93096,1.93173,7000000.0
2007-12-05 10:32:00,1.9321,1.93272,1.9321,1.93272,9000000.0
2007-12-05 10:33:00,1.93291,1.93356,1.93291,1.93356,7000000.0
2007-12-05 10:34:00,1.93346,1.93352,1.93335,1.93352,7000000.0
2007-12-05 10:35:00,1.93367,1.93369,1.93285,1.93295,7000000.0
2007-12-05 10:36:00,1.93292,1.93356,1.93292,1.93356,8000000.0
2007-12-05 10:37:00,1.93356,1.9336,1.93349,1.93354,8000000.0
2007-12-05 10:38:00,1.93366,1.93366,1.9333,1.9333,10000000.0
2007-12-05 10:39:00,1.93353,1.93353,1.93318,1.93352,8000000.0
2007-12-05 10:40:00,1.93377,1.93377,1.93352,1.93355,7000000.0
2007-12-05 10:41:00,1.93362,1.93366,1.93339,1.93343,9000000.0
2007-12-05 10:42:00,1.93309,1.93309,1.93256,1.93256,7000000.0
2007-12-05 10:43:00,1.93291,1.93316,1.93285,1.93307,10000000.0
2007-12-05 10:44:00,1.93336,1.93349,1.93326,1.93326,7000000.0
2007-12-05 10:45:00,1.93303,1.93303,1.93271,1.93278,8000000.0
2007-12-05 10:46:00,1.93293,1.93319,1.93293,1.9331,8000000.0
2007-12-05 10:47:00,1.93321,1.93363,1.93321,1.93363,7000000.0
2007-12-05 10:48:00,1.93326,1.93336,1.93326,1.9333,8000000.0
2007-12-05 10:49:00,1.93298,1.93303,1.93285,1.93296,9000000.0
2007-12-05 10:50:00,1.93292,1.93292,1.93278,1.93284,8000000.0
2007-12-05 10:51:00,1.93272,1.93272,1.93239,1.9324,9000000.0
2007-12-05 10:52:00,1.93218,1.93249,1.93218,1.93225,8000000.0
2007-12-05 10:53:00,1.93245,1.93259,1.93215,1.93215,9000000.0
2007-12-05 10:54:00,1.93199,1.93199,1.93148,1.9316,10000000.0
2007-12-05 10:55:00,1.93156,1.93176,1.93155,1.93176,7000000.0
2007-12-05 10:56:00,1.93157,1.9318,1.92956,1.9318,7000000.0
2007-12-05 10:57:00,1.93183,1.93183,1.93069,1.93069,8000000.0
2007-12-05 10:58:00,1.93062,1.93082,1.93058,1.93082,7000000.0
2007-12-05 10:59:00,1.93058,1.93107,1.93058,1.93107,11000000.0
2007-12-05 11:00:00,1.93074,1.93074,1.92929,1.92929,7000000.0
2007-12-05 11:01:00,1.93049,1.93049,1.92999,1.92999,8000000.0
2007-12-05 11:02:00,1.92989,1.92994,1.92979,1.92979,7000000.0
2007-12-05 11:03:00,1.92945,1.92976,1.92945,1.92976,11000000.0
2007-12-05 11:04:00,1.92965,1.92965,1.92832,1.92832,11000000.0
2007-12-05 11:05:00,1.92858,1.9289,1.92858,1.92882,7000000.0
2007-12-05 11:06:00,1.92864,1.92889,1.92864,1.92882,8000000.0
2007-12-05 11:07:00,1.92871,1.92875,1.92819,1.92819,7000000.0
2007-12-05 11:08:00,1.92796,1.92796,1.92693,1.92702,9000000.0
2007-12-05 11:09:00,1.92646,1.92646,1.92379,1.92379,8000000.0
2007-12-05 11:10:00,1.9229,1.9238,1.9229,1.9238,8000000.0
2007-12-05 11:11:00,1.92287,1.92369,1.92287,1.92369,10000000.0
2007-12-05 11:12:00,1.92365,1.92392,1.92365,1.92389,7000000.0
2007-12-05 11:13:00,1.92433,1.92462,1.92394,1.92462,11000000.0
2007-12-05 11:14:00,1.92413,1.92435,1.92397,1.92397,11000000.0
2007-12-05 11:15:00,1.9243,1.92451,1.9243,1.9245,7000000.0
2007-12-05 11:16:00,1.9236,1.92389,1.92355,1.9237,7000000.0
2007-12-05 11:17:00,1.92381,1.9246,1.92381,1.9246,7000000.0
2007-12-05 11:18:00,1.92507,1.92543,1.92507,1.92517,10000000.0
2007-12-05 11:19:00,1.92522,1.92525,1.92502,1.92511,11000000.0
2007-12-05 11:20:00,1.92525,1.92567,1.92525,1.92554,8000000.0
2007-12-05 11:21:00,1.92517,1.92554,1.92517,1.92554,7000000.0
2007-12-05 11:22:00,1.92551,1.92557,1.9254,1.92556,8000000.0
2007-12-05 11:23:00,1.92546,1.92546,1.92527,1.92531,8000000.0
2007-12-05 11:24:00,1.9251,1.92535,1.92507,1.92519,7000000.0
2007-12-05 11:25:00,1.92484,1.92495,1.92471,1.92495,8000000.0
2007-12-05 11:26:00,1.9249,1.92511,1.92484,1.92511,11000000.0
2007-12-05 11:27:00,1.92548,1.92548,1.92502,1.92502,8000000.0
2007-12-05 11:28:00,1.92518,1.9257,1.92518,1.9257,7000000.0
2007-12-05 11:29:00,1.92583,1.92587,1.9256,1.92587,8000000.0
2007-12-05 11:30:00,1.926,1.926,1.92526,1.92526,7000000.0
2007-12-05 11:31:00,1.9252,1.92545,1.92516,1.92535,11000000.0
2007-12-05 11:32:00,1.92555,1.92585,1.92551,1.92585,11000000.0
2007-12-05 11:33:00,1.92558,1.92582,1.92543,1.92582,7000000.0
2007-12-05 11:34:00,1.92618,1.92692,1.92618,1.92692,7000000.0
2007-12-05 11:35:00,1.92634,1.92634,1.92434,1.92436,10000000.0
2007-12-05 11:36:00,1.92412,1.92456,1.92403,1.92452,8000000.0
2007-12-05 11:37:00,1.92494,1.92511,1.92453,1.92492,8000000.0
2007-12-05 11:38:00,1.9252,1.92525,1.92515,1.92515,9000000.0
2007-12-05 11:39:00,1.925,1.92551,1.92499,1.92551,9000000.0
2007-12-05 11:40:00,1.92552,1.92552,1.92522,1.92532,11000000.0
2007-12-05 11:41:00,1.92547,1.92578,1.92547,1.92578,11000000.0
2007-12-05 11:42:00,1.92586,1.92629,1.92585,1.92629,11000000.0
2007-12-05 11:43:00,1.92619,1.92638,1.92615,1.92633,7000000.0
2007-12-05 11:44:00,1.9265,1.9265,1.9263,1.92639,7000000.0
2007-12-05 11:45:00,1.92657,1.92657,1.92616,1.92635,11000000.0
2007-12-05 11:46:00,1.92621,1.92651,1.92621,1.92635,7000000.0
2007-12-05 11:47:00,1.9267,1.92693,1.92664,1.92664,9000000.0
2007-12-05 11:48:00,1.92684,1.92689,1.92663,1.92673,10000000.0
2007-12-05 11:49:00,1.92638,1.92653,1.92637,1.92638,7000000.0
2007-12-05 11:50:00,1.92609,1.92609,1.92553,1.92553,7000000.0
2007-12-05 11:51:00,1.92589,1.926,1.92566,1.92597,8000000.0
2007-12-05 11:52:00,1.92556,1.92577,1.92556,1.9257,10000000.0
2007-12-05 11:53:00,1.92551,1.9265,1.92551,1.9265,10000000.0
2007-12-05 11:54:00,1.92569,1.92585,1.92567,1.92585,9000000.0
2007-12-05 11:55:00,1.92571,1.92571,1.92517,1.92517,8000000.0
2007-12-05 11:56:00,1.92507,1.92514,1.92493,1.925,11000000.0
2007-12-05 11:57:00,1.92495,1.92503,1.9246,1.9246,8000000.0
2007-12-05 11:58:00,1.92454,1.9249,1.92454,1.9249,9000000.0
2007-12-05 11:59:00,1.92509,1.92509,1.92468,1.92498,7000000.0
2007-12-05 12:00:00,1.92523,1.9253,1.92508,1.9253,7000000.0
2007-12-05 12:01:00,1.92525,1.92525,1.92467,1.92467,10000000.0
2007-12-05 12:02:00,1.92457,1.92457,1.92436,1.92443,10000000.0
2007-12-05 12:03:00,1.92403,1.92403,1.9237,1.92372,7000000.0
2007-12-05 12:04:00,1.924,1.92413,1.92383,1.92413,9000000.0
2007-12-05 12:05:00,1.92388,1.92412,1.92388,1.92404,11000000.0
2007-12-05 12:06:00,1.92366,1.92399,1.92365,1.92377,7000000.0
2007-12-05 12:07:00,1.92371,1.92371,1.92333,1.92333,7000000.0
2007-12-05 12:08:00,1.92332,1.92332,1.92288,1.92288,9000000.0
2007-12-05 12:09:00,1.92277,1.92286,1.92261,1.92286,8000000.0
2007-12-05 12:10:00,1.92285,1.92293,1.92271,1.92271,8000000.0
2007-12-05 12:11:00,1.92256,1.92271,1.92232,1.92262,7000000.0
2007-12-05 12:12:00,1.92248,1.92266,1.92236,1.92258,7000000.0
2007-12-05 12:13:00,1.92267,1.92288,1.9225,1.92277,10000000.0
2007-12-05 12:14:00,1.92338,1.92396,1.92338,1.92396,8000000.0
2007-12-05 12:15:00,1.92389,1.92389,1.92334,1.92343,8000000.0
2007-12-05 12:16:00,1.9232,1.9232,1.92292,1.92304,8000000.0
2007-12-05 12:17:00,1.92333,1.92401,1.92333,1.92395,8000000.0
2007-12-05 12:18:00,1.92399,1.92467,1.92399,1.92459,11000000.0
2007-12-05 12:19:00,1.92441,1.92458,1.92433,1.92456,9000000.0
2007-12-05 12:20:00,1.92465,1.92473,1.92449,1.92473,10000000.0
2007-12-05 12:21:00,1.92474,1.92529,1.92329,1.92329,7000000.0
2007-12-05 12:22:00,1.92487,1.92499,1.92469,1.92469,8000000.0
2007-12-05 12:23:00,1.92434,1.92439,1.92412,1.92412,7000000.0
2007-12-05 12:24:00,1.9246,1.92469,1.9245,1.92464,7000000.0
2007-12-05 12:25:00,1.92458,1.92458,1.92433,1.92435,9000000.0
2007-12-05 12:26:00,1.92429,1.92431,1.92422,1.92428,8000000.0
2007-12-05 12:27:00,1.92431,1.92493,1.92431,1.92493,10000000.0
2007-12-05 12:28:00,1.92513,1.92513,1.92476,1.92493,9000000.0
2007-12-05 12:29:00,1.92544,1.92549,1.92514,1.92521,9000000.0
2007-12-05 12:30:00,1.92531,1.92618,1.92531,1.92618,7000000.0
2007-12-05 12:31:00,1.92639,1.92679,1.92639,1.92679,11000000.0
2007-12-05 12:32:00,1.92666,1.92666,1.92588,1.92588,7000000.0
2007-12-05 12:33:00,1.92523,1.92527,1.92504,1.92515,7000000.0
2007-12-05 12:34:00,1.92527,1.92579,1.92527,1.92579,7000000.0
2007-12-05 12:35:00,1.9259,1.92592,1.92578,1.9258,8000000.0
2007-12-05 12:36:00,1.92565,1.92614,1.92565,1.92585,8000000.0
2007-12-05 12:37:00,1.92627,1.92657,1.92627,1.92646,9000000.0
2007-12-05 12:38:00,1.92646,1.92666,1.92641,1.92666,8000000.0
2007-12-05 12:39:00,1.92662,1.92671,1.92606,1.92606,9000000.0
2007-12-05 12:40:00,1.92612,1.92677,1.92612,1.92677,7000000.0
2007-12-05 12:41:00,1.92649,1.9267,1.92633,1.92638,8000000.0
2007-12-05 12:42:00,1.92629,1.92629,1.92601,1.9262,9000000.0
2007-12-05 12:43:00,1.92607,1.92607,1.92535,1.92535,9000000.0
2007-12-05 12:44:00,1.92568,1.926,1.92568,1.92571,8000000.0
2007-12-05 12:45:00,1.92566,1.92566,1.92533,1.92552,10000000.0
2007-12-05 12:46:00,1.92543,1.92555,1.92533,1.92546,9000000.0
2007-12-05 12:47:00,1.92542,1.92542,1.92502,1.92533,10000000.0
2007-12-05 12:48:00,1.9254,1.92567,1.9254,1.92551,11000000.0
2007-12-05 12:49:00,1.92538,1.92538,1.92514,1.92514,7000000.0
2007-12-05 12:50:00,1.92514,1.92567,1.92514,1.92563,7000000.0
2007-12-05 12:51:00,1.92593,1.92593,1.92553,1.92557,8000000.0
2007-12-05 12:52:00,1.92492,1.92493,1.92419,1.92442,11000000.0
2007-12-05 12:53:00,1.92468,1.92468,1.92435,1.92466,8000000.0
2007-12-05 12:54:00,1.92495,1.92495,1.9246,1.9246,7000000.0
2007-12-05 12:55:00,1.92495,1.92498,1.92488,1.92494,8000000.0
2007-12-05 12:56:00,1.92481,1.92483,1.92474,1.92481,7000000.0
2007-12-05 12:57:00,1.9248,1.9248,1.92438,1.92438,7000000.0
2007-12-05 12:58:00,1.92431,1.92431,1.92391,1.92391,8000000.0
2007-12-05 12:59:00,1.9237,1.9237,1.92354,1.92366,7000000.0
2007-12-05 13:00:00,1.92368,1.92376,1.92359,1.92376,8000000.0
2007-12-05 13:01:00,1.92381,1.92381,1.92321,1.92321,8000000.0
2007-12-05 13:02:00,1.92351,1.92356,1.92337,1.92342,7000000.0
2007-12-05 13:03:00,1.92349,1.92363,1.92348,1.9236,8000000.0
2007-12-05 13:04:00,1.92334,1.92349,1.92329,1.92349,7000000.0
2007-12-05 13:05:00,1.92324,1.92353,1.92321,1.92353,8000000.0
2007-12-05 13:06:00,1.92345,1.92345,1.92313,1.92325,7000000.0
2007-12-05 13:07:00,1.92338,1.92341,1.92331,1.92339,7000000.0
2007-12-05 13:08:00,1.92331,1.92337,1.9231,1.92319,10000000.0
2007-12-05 13:09:00,1.92316,1.92339,1.92311,1.92333,7000000.0
2007-12-05 13:10:00,1.92328,1.92352,1.92328,1.92352,9000000.0
2007-12-05 13:11:00,1.9237,1.9237,1.92335,1.92348,8000000.0
2007-12-05 13:12:00,1.92353,1.92498,1.92353,1.92498,8000000.0
2007-12-05 13:13:00,1.92438,1.92438,1.92382,1.92401,9000000.0
2007-12-05 13:14:00,1.92433,1.92468,1.92433,1.9245,7000000.0
2007-12-05 13:15:00,1.92436,1.92436,1.92376,1.92395,8000000.0
2007-12-05 13:16:00,1.92362,1.92363,1.92332,1.92363,8000000.0
2007-12-05 13:17:00,1.92368,1.92368,1.92346,1.92355,9000000.0
2007-12-05 13:18:00,1.92368,1.92413,1.92368,1.92392,10000000.0
2007-12-05 13:19:00,1.92432,1.92446,1.9237,1.92374,8000000.0
2007-12-05 13:20:00,1.92382,1.92382,1.92332,1.92341,8000000.0
2007-12-05 13:21:00,1.92358,1.92372,1.92334,1.92372,7000000.0
2007-12-05 13:22:00,1.92373,1.92373,1.9234,1.92353,11000000.0
2007-12-05 13:23:00,1.92333,1.92334,1.92326,1.92334,8000000.0
2007-12-05 13:24:00,1.9231,1.92314,1.92279,1.9231,7000000.0
2007-12-05 13:25:00,1.92336,1.9239,1.92336,1.92378,11000000.0
2007-12-05 13:26:00,1.92382,1.92387,1.92362,1.92362,10000000.0
2007-12-05 13:27:00,1.92342,1.92367,1.92341,1.92367,8000000.0
2007-12-05 13:28:00,1.92358,1.92358,1.92294,1.92315,21000000.0
2007-12-05 13:29:00,1.92316,1.92316,1.9227,1.9227,17000000.0
2007-12-05 13:30:00,1.92247,1.92247,1.92213,1.92213,7000000.0
2007-12-05 13:31:00,1.92211,1.92211,1.92177,1.92177,9000000.0
2007-12-05 13:32:00,1.9217,1.92192,1.9217,1.92181,14000000.0
2007-12-05 13:33:00,1.922,1.922,1.92177,1.92177,14000000.0
2007-12-05 13:34:00,1.92182,1.92204,1.92182,1.92203,31000000.0
2007-12-05 13:35:00,1.92182,1.92189,1.92165,1.92189,17000000.0
2007-12-05 13:36:00,1.92192,1.92197,1.92172,1.92172,24000000.0
2007-12-05 13:37:00,1.92198,1.92237,1.92198,1.92237,10000000.0
2007-12-05 13:38:00,1.92248,1.92306,1.92248,1.92306,18000000.0
2007-12-05 13:39:00,1.92317,1.92355,1.92317,1.92352,15000000.0
2007-12-05 13:40:00,1.92368,1.9242,1.92367,1.92367,29000000.0
2007-12-05 13:41:00,1.92325,1.92325,1.92301,1.92315,13000000.0
2007-12-05 13:42:00,1.92317,1.92346,1.92295,1.92346,8000000.0
2007-12-05 13:43:00,1.92349,1.92351,1.92331,1.92331,10000000.0
2007-12-05 13:44:00,1.9233,1.9233,1.92301,1.92312,26000000.0
2007-12-05 13:45:00,1.92322,1.92344,1.92281,1.92344,22000000.0
2007-12-05 13:46:00,1.92344,1.92344,1.92326,1.9233,19000000.0
2007-12-05 13:47:00,1.9232,1.92334,1.923,1.923,17000000.0
2007-12-05 13:48:00,1.92287,1.92287,1.92273,1.92277,22000000.0
2007-12-05 13:49:00,1.92291,1.92336,1.92291,1.92335,24000000.0
2007-12-05 13:50:00,1.92332,1.92351,1.9232,1.92351,15000000.0
2007-12-05 13:51:00,1.92394,1.92406,1.92394,1.92395,22000000.0
2007-12-05 13:52:00,1.92381,1.92385,1.92368,1.92376,32000000.0
2007-12-05 13:53:00,1.9238,1.92397,1.92362,1.92395,28000000.0
2007-12-05 13:54:00,1.92397,1.92397,1.92367,1.92395,31000000.0
2007-12-05 13:55:00,1.92361,1.92377,1.92361,1.92375,20000000.0
2007-12-05 13:56:00,1.92376,1.92376,1.92358,1.92365,24000000.0
2007-12-05 13:57:00,1.92366,1.92407,1.92366,1.92407,34000000.0
2007-12-05 13:58:00,1.92399,1.92424,1.92399,1.9241,16000000.0
2007-12-05 13:59:00,1.92416,1.92444,1.92416,1.92444,30000000.0
2007-12-05 14:00:00,1.92477,1.92487,1.92473,1.92478,39000000.0
2007-12-05 14:01:00,1.92462,1.92462,1.92441,1.9245,30000000.0
2007-12-05 14:02:00,1.92474,1.92485,1.92474,1.92478,19000000.0
2007-12-05 14:03:00,1.92467,1.92467,1.92433,1.92433,23000000.0
2007-12-05 14:04:00,1.92442,1.92448,1.92429,1.92429,33000000.0
2007-12-05 14:05:00,1.9244,1.92451,1.92431,1.92451,28000000.0
2007-12-05 14:06:00,1.92457,1.92468,1.92446,1.92449,31000000.0
2007-12-05 14:07:00,1.92472,1.92564,1.92472,1.92548,31000000.0
2007-12-05 14:08:00,1.92612,1.92612,1.92585,1.92585,27000000.0
2007-12-05 14:09:00,1.92498,1.92498,1.92465,1.92474,27000000.0
2007-12-05 14:10:00,1.92451,1.92465,1.92441,1.92448,24000000.0
2007-12-05 14:11:00,1.92448,1.92465,1.92448,1.92465,21000000.0
2007-12-05 14:12:00,1.92453,1.92468,1.92442,1.92449,22000000.0
2007-12-05 14:13:00,1.92458,1.9246,1.9244,1.92451,13000000.0
2007-12-05 14:14:00,1.92442,1.92498,1.92442,1.92498,21000000.0
2007-12-05 14:15:00,1.92507,1.92546,1.92503,1.92508,25000000.0
2007-12-05 14:16:00,1.92512,1.92536,1.92509,1.9252,26000000.0
2007-12-05 14:17:00,1.92519,1.92558,1.92519,1.92558,32000000.0
2007-12-05 14:18:00,1.92557,1.92577,1.92552,1.92577,27000000.0
2007-12-05 14:19:00,1.92576,1.92576,1.92546,1.92546,35000000.0
2007-12-05 14:20:00,1.92549,1.92563,1.92547,1.92553,32000000.0
2007-12-05 14:21:00,1.92554,1.9257,1.92546,1.9257,39000000.0
2007-12-05 14:22:00,1.9254,1.92559,1.92537,1.92552,22000000.0
2007-12-05 14:23:00,1.92559,1.9257,1.92548,1.9256,40000000.0
2007-12-05 14:24:00,1.92562,1.92572,1.92556,1.92572,10000000.0
2007-12-05 14:25:00,1.92573,1.92577,1.92545,1.92577,35000000.0
2007-12-05 14:26:00,1.9257,1.9257,1.92476,1.92476,18000000.0
2007-12-05 14:27:00,1.92448,1.92482,1.92447,1.92471,28000000.0
2007-12-05 14:28:00,1.92547,1.92577,1.92542,1.92577,21000000.0
2007-12-05 14:29:00,1.92581,1.92594,1.92571,1.92592,16000000.0
2007-12-05 14:30:00,1.92588,1.92594,1.9258,1.92594,25000000.0
2007-12-05 14:31:00,1.92585,1.92586,1.92573,1.92582,26000000.0
2007-12-05 14:32:00,1.92573,1.92573,1.92558,1.92564,32000000.0
2007-12-05 14:33:00,1.9259,1.92592,1.92565,1.92565,20000000.0
2007-12-05 14:34:00,1.92568,1.92575,1.92561,1.92561,25000000.0
2007-12-05 14:35:00,1.9254,1.92553,1.92533,1.92538,23000000.0
2007-12-05 14:36:00,1.92529,1.92535,1.92517,1.92535,11000000.0
2007-12-05 14:37:00,1.92532,1.92532,1.92485,1.92485,41000000.0
2007-12-05 14:38:00,1.92469,1.92473,1.92452,1.92473,54000000.0
2007-12-05 14:39:00,1.92475,1.92517,1.92475,1.92517,36000000.0
2007-12-05 14:40:00,1.92508,1.92531,1.92508,1.92531,36000000.0
2007-12-05 14:41:00,1.92543,1.92549,1.92526,1.92526,41000000.0
2007-12-05 14:42:00,1.92528,1.92528,1.92493,1.92493,19000000.0
2007-12-05 14:43:00,1.92496,1.92498,1.92488,1.92492,20000000.0
2007-12-05 14:44:00,1.92465,1.9247,1.92405,1.92405,25000000.0
2007-12-05 14:45:00,1.92488,1.925,1.92479,1.925,33000000.0
2007-12-05 14:46:00,1.92494,1.9252,1.92494,1.9252,11000000.0
2007-12-05 14:47:00,1.92556,1.92557,1.92533,1.92533,7000000.0
2007-12-05 14:48:00,1.92567,1.92624,1.92567,1.92624,21000000.0
2007-12-05 14:49:00,1.92616,1.92629,1.9259,1.9259,32000000.0
2007-12-05 14:50:00,1.92628,1.92678,1.92564,1.92584,33000000.0
2007-12-05 14:51:00,1.92612,1.92627,1.92588,1.92606,37000000.0
2007-12-05 14:52:00,1.92644,1.92647,1.92641,1.92642,17000000.0
2007-12-05 14:53:00,1.92638,1.9264,1.92633,1.92636,22000000.0
2007-12-05 14:54:00,1.92639,1.92647,1.92631,1.92631,17000000.0
2007-12-05 14:55:00,1.92637,1.92637,1.92621,1.92631,7000000.0
2007-12-05 14:56:00,1.92614,1.92614,1.92573,1.92573,21000000.0
2007-12-05 14:57:00,1.92517,1.92529,1.92509,1.92513,12000000.0
2007-12-05 14:58:00,1.92488,1.92488,1.9243,1.9243,31000000.0
2007-12-05 14:59:00,1.92406,1.92447,1.92406,1.92432,20000000.0
2007-12-05 15:00:00,1.9242,1.92438,1.92403,1.92406,32000000.0
2007-12-05 15:01:00,1.92406,1.92448,1.92405,1.92448,14000000.0
2007-12-05 15:02:00,1.92417,1.92452,1.92417,1.92427,26000000.0
2007-12-05 15:03:00,1.9245,1.92462,1.92434,1.92434,30000000.0
2007-12-05 15:04:00,1.92468,1.92471,1.92435,1.92435,29000000.0
2007-12-05 15:05:00,1.92424,1.92431,1.92396,1.92396,28000000.0
2007-12-05 15:06:00,1.92361,1.92364,1.92346,1.92356,16000000.0
2007-12-05 15:07:00,1.92354,1.92354,1.9229,1.9229,26000000.0
2007-12-05 15:08:00,1.92271,1.92279,1.92246,1.92264,25000000.0
2007-12-05 15:09:00,1.92231,1.92231,1.92152,1.92152,34000000.0
2007-12-05 15:10:00,1.92049,1.92049,1.91971,1.91971,36000000.0
2007-12-05 15:11:00,1.91987,1.92021,1.91987,1.92013,27000000.0
2007-12-05 15:12:00,1.91997,1.9207,1.91997,1.9207,26000000.0
2007-12-05 15:13:00,1.92116,1.92155,1.92114,1.92155,41000000.0
2007-12-05 15:14:00,1.92124,1.92124,1.92089,1.92101,30000000.0
2007-12-05 15:15:00,1.9203,1.9203,1.91979,1.91979,21000000.0
2007-12-05 15:16:00,1.91931,1.91964,1.91931,1.91964,9000000.0
2007-12-05 15:17:00,1.91919,1.91943,1.91919,1.91943,26000000.0
2007-12-05 15:18:00,1.92019,1.92103,1.92019,1.92103,10000000.0
2007-12-05 15:19:00,1.92102,1.92102,1.92045,1.92051,16000000.0
2007-12-05 15:20:00,1.92037,1.92037,1.92022,1.92027,20000000.0
2007-12-05 15:21:00,1.92025,1.92025,1.9201,1.9201,12000000.0
2007-12-05 15:22:00,1.91991,1.92006,1.91933,1.91933,22000000.0
2007-12-05 15:23:00,1.91909,1.91909,1.91856,1.91883,36000000.0
2007-12-05 15:24:00,1.91862,1.91862,1.91803,1.91803,20000000.0
2007-12-05 15:25:00,1.91814,1.91837,1.91774,1.91774,14000000.0
2007-12-05 15:26:00,1.91774,1.91882,1.91774,1.91882,40000000.0
2007-12-05 15:27:00,1.91955,1.9206,1.91955,1.9206,32000000.0
2007-12-05 15:28:00,1.92006,1.92006,1.91964,1.91997,55000000.0
2007-12-05 15:29:00,1.9199,1.92007,1.91807,1.91979,47000000.0
2007-12-05 15:30:00,1.91803,1.92061,1.91803,1.92047,71000000.0
2007-12-05 15:31:00,1.92054,1.92054,1.92026,1.92026,58000000.0
2007-12-05 15:32:00,1.92057,1.92066,1.92016,1.92055,25000000.0
2007-12-05 15:33:00,1.92063,1.92063,1.92013,1.92061,32000000.0
2007-12-05 15:34:00,1.92073,1.92073,1.92018,1.92018,22000000.0
2007-12-05 15:35:00,1.92004,1.92022,1.91989,1.92004,30000000.0
2007-12-05 15:36:00,1.91985,1.91985,1.91813,1.91813,23000000.0
2007-12-05 15:37:00,1.91779,1.91792,1.91549,1.91621,24000000.0
2007-12-05 15:38:00,1.91575,1.91583,1.9156,1.91583,61000000.0
2007-12-05 15:39:00,1.916,1.91643,1.916,1.91633,40000000.0
2007-12-05 15:40:00,1.91632,1.9166,1.91632,1.91633,37000000.0
2007-12-05 15:41:00,1.91635,1.91647,1.91618,1.91622,43000000.0
2007-12-05 15:42:00,1.91628,1.91648,1.91607,1.91607,41000000.0
2007-12-05 15:43:00,1.91552,1.91552,1.91481,1.91483,30000000.0
2007-12-05 15:44:00,1.91501,1.91556,1.91499,1.91499,29000000.0
2007-12-05 15:45:00,1.91434,1.91434,1.91292,1.91306,36000000.0
2007-12-05 15:46:00,1.91283,1.91311,1.91235,1.91235,24000000.0
2007-12-05 15:47:00,1.91362,1.91423,1.91359,1.91359,31000000.0
2007-12-05 15:48:00,1.91359,1.91395,1.91359,1.91386,33000000.0
2007-12-05 15:49:00,1.91416,1.91424,1.91399,1.91408,25000000.0
2007-12-05 15:50:00,1.91382,1.91384,1.91365,1.91372,11000000.0
2007-12-05 15:51:00,1.91393,1.91409,1.91376,1.91409,37000000.0
2007-12-05 15:52:00,1.9136,1.91367,1.9135,1.91353,23000000.0
2007-12-05 15:53:00,1.91355,1.91398,1.91355,1.91376,15000000.0
2007-12-05 15:54:00,1.91366,1.91404,1.91366,1.91393,26000000.0
2007-12-05 15:55:00,1.91376,1.91376,1.91289,1.91289,33000000.0
2007-12-05 15:56:00,1.913,1.91315,1.91296,1.91307,36000000.0
2007-12-05 15:57:00,1.9132,1.91334,1.91292,1.91292,34000000.0
2007-12-05 15:58:00,1.91282,1.9133,1.91282,1.91297,24000000.0
2007-12-05 15:59:00,1.9129,1.91325,1.9129,1.91293,23000000.0
2007-12-05 16:00:00,1.91295,1.9131,1.91295,1.9131,51000000.0
2007-12-05 16:01:00,1.91409,1.91476,1.91409,1.91476,31000000.0
2007-12-05 16:02:00,1.91481,1.91481,1.91443,1.91461,29000000.0
2007-12-05 16:03:00,1.91447,1.91476,1.91447,1.91471,51000000.0
2007-12-05 16:04:00,1.91468,1.91468,1.91433,1.91448,38000000.0
2007-12-05 16:05:00,1.91412,1.91417,1.91397,1.91402,37000000.0
2007-12-05 16:06:00,1.91328,1.91328,1.91288,1.91326,33000000.0
2007-12-05 16:07:00,1.91304,1.91388,1.91304,1.91388,37000000.0
2007-12-05 16:08:00,1.91385,1.91385,1.9136,1.91366,37000000.0
2007-12-05 16:09:00,1.91377,1.91384,1.91364,1.91364,44000000.0
2007-12-05 16:10:00,1.91377,1.9138,1.91362,1.91374,41000000.0
2007-12-05 16:11:00,1.91382,1.9139,1.91365,1.9139,27000000.0
2007-12-05 16:12:00,1.91412,1.91499,1.91412,1.91484,22000000.0
2007-12-05 16:13:00,1.91465,1.91507,1.91464,1.91507,38000000.0
2007-12-05 16:14:00,1.91537,1.9155,1.91507,1.9155,41000000.0
2007-12-05 16:15:00,1.91555,1.9159,1.91541,1.9159,42000000.0
2007-12-05 16:16:00,1.91617,1.91624,1.91601,1.91613,45000000.0
2007-12-05 16:17:00,1.91566,1.91566,1.91531,1.91531,22000000.0
2007-12-05 16:18:00,1.91505,1.91523,1.91476,1.91523,49000000.0
2007-12-05 16:19:00,1.91583,1.91684,1.91583,1.91684,27000000.0
2007-12-05 16:20:00,1.91598,1.91685,1.91598,1.91685,52000000.0
2007-12-05 16:21:00,1.91698,1.91698,1.91654,1.9167,37000000.0
2007-12-05 16:22:00,1.9163,1.91634,1.91606,1.91634,50000000.0
2007-12-05 16:23:00,1.91641,1.91655,1.91616,1.9162,48000000.0
2007-12-05 16:24:00,1.91623,1.91694,1.91623,1.91694,44000000.0
2007-12-05 16:25:00,1.91698,1.91698,1.91668,1.91695,28000000.0
2007-12-05 16:26:00,1.91679,1.91679,1.9162,1.9162,41000000.0
2007-12-05 16:27:00,1.91627,1.91627,1.91562,1.91569,46000000.0
2007-12-05 16:28:00,1.91595,1.91595,1.9156,1.9156,34000000.0
2007-12-05 16:29:00,1.91482,1.91538,1.91467,1.91538,24000000.0
2007-12-05 16:30:00,1.91579,1.91611,1.91555,1.91611,43000000.0
2007-12-05 16:31:00,1.91642,1.91642,1.91582,1.91588,36000000.0
2007-12-05 16:32:00,1.91555,1.91557,1.91507,1.91507,34000000.0
2007-12-05 16:33:00,1.91496,1.91519,1.91496,1.915,41000000.0
2007-12-05 16:34:00,1.91495,1.91513,1.91493,1.91504,29000000.0
2007-12-05 16:35:00,1.91481,1.91504,1.91459,1.91466,53000000.0
2007-12-05 16:36:00,1.91452,1.91484,1.91452,1.91482,43000000.0
2007-12-05 16:37:00,1.91456,1.91485,1.91439,1.91455,56000000.0
2007-12-05 16:38:00,1.91436,1.91469,1.91436,1.9145,34000000.0
2007-12-05 16:39:00,1.91455,1.91484,1.91455,1.91484,43000000.0
2007-12-05 16:40:00,1.91462,1.91507,1.91445,1.91507,63000000.0
2007-12-05 16:41:00,1.91589,1.916,1.91555,1.91562,44000000.0
2007-12-05 16:42:00,1.91518,1.91518,1.91474,1.91474,57000000.0
2007-12-05 16:43:00,1.9147,1.91532,1.9147,1.91516,20000000.0
2007-12-05 16:44:00,1.91533,1.91565,1.91533,1.91563,34000000.0
2007-12-05 16:45:00,1.91537,1.91537,1.91485,1.91485,41000000.0
2007-12-05 16:46:00,1.9147,1.9147,1.91439,1.91457,59000000.0
2007-12-05 16:47:00,1.91444,1.9148,1.91433,1.91433,55000000.0
2007-12-05 16:48:00,1.91412,1.91412,1.91354,1.91354,46000000.0
2007-12-05 16:49:00,1.91313,1.91313,1.91235,1.91235,35000000.0
2007-12-05 16:50:00,1.91249,1.91268,1.91239,1.91253,45000000.0
2007-12-05 16:51:00,1.91226,1.91226,1.91195,1.91213,30000000.0
2007-12-05 16:52:00,1.91172,1.91172,1.91156,1.91167,30000000.0
2007-12-05 16:53:00,1.91143,1.91143,1.91076,1.91109,19000000.0
2007-12-05 16:54:00,1.91123,1.91123,1.91068,1.91068,18000000.0
2007-12-05 16:55:00,1.9105,1.9105,1.90996,1.90996,40000000.0
2007-12-05 16:56:00,1.91011,1.91062,1.91011,1.91062,37000000.0
2007-12-05 16:57:00,1.91087,1.91174,1.91086,1.91149,17000000.0
2007-12-05 16:58:00,1.91213,1.91253,1.91213,1.91227,45000000.0
2007-12-05 16:59:00,1.91222,1.91234,1.91182,1.91234,39000000.0
2007-12-05 17:00:00,1.91271,1.91274,1.91245,1.91245,47000000.0
2007-12-05 17:01:00,1.91236,1.91242,1.9117,1.91242,26000000.0
2007-12-05 17:02:00,1.91254,1.91276,1.91231,1.9127,33000000.0
2007-12-05 17:03:00,1.91264,1.91271,1.91178,1.91217,33000000.0
2007-12-05 17:04:00,1.91247,1.91247,1.91167,1.91167,37000000.0
2007-12-05 17:05:00,1.91173,1.91189,1.91141,1.91141,35000000.0
2007-12-05 17:06:00,1.91155,1.91169,1.91131,1.91169,46000000.0
2007-12-05 17:07:00,1.91157,1.91213,1.91157,1.91213,33000000.0
2007-12-05 17:08:00,1.91261,1.91261,1.91212,1.91212,45000000.0
2007-12-05 17:09:00,1.91258,1.9128,1.9125,1.9128,47000000.0
2007-12-05 17:10:00,1.91292,1.91322,1.91292,1.91321,36000000.0
2007-12-05 17:11:00,1.91329,1.91384,1.91329,1.91365,44000000.0
2007-12-05 17:12:00,1.91376,1.91376,1.91293,1.9132,23000000.0
2007-12-05 17:13:00,1.9132,1.91327,1.91268,1.91268,35000000.0
2007-12-05 17:14:00,1.91267,1.9129,1.91267,1.91286,27000000.0
2007-12-05 17:15:00,1.91311,1.91357,1.91303,1.91357,26000000.0
2007-12-05 17:16:00,1.9135,1.91359,1.91346,1.91346,27000000.0
2007-12-05 17:17:00,1.91331,1.91357,1.91323,1.91336,38000000.0
2007-12-05 17:18:00,1.91351,1.91364,1.91347,1.91355,29000000.0
2007-12-05 17:19:00,1.91335,1.91375,1.9131,1.9131,19000000.0
2007-12-05 17:20:00,1.913,1.91337,1.913,1.91301,29000000.0
2007-12-05 17:21:00,1.91297,1.91325,1.91294,1.91325,26000000.0
2007-12-05 17:22:00,1.91395,1.91474,1.91395,1.91474,30000000.0
2007-12-05 17:23:00,1.91411,1.91421,1.91328,1.91421,32000000.0
2007-12-05 17:24:00,1.91431,1.91497,1.91431,1.91497,23000000.0
2007-12-05 17:25:00,1.9151,1.91593,1.9151,1.91554,20000000.0
2007-12-05 17:26:00,1.91554,1.91554,1.91508,1.91519,18000000.0
2007-12-05 17:27:00,1.91511,1.91607,1.91511,1.91607,44000000.0
2007-12-05 17:28:00,1.91604,1.91604,1.91576,1.91583,39000000.0
2007-12-05 17:29:00,1.91556,1.91582,1.91556,1.91582,36000000.0
2007-12-05 17:30:00,1.91601,1.91655,1.91601,1.91624,61000000.0
2007-12-05 17:31:00,1.91606,1.91614,1.91595,1.91611,62000000.0
2007-12-05 17:32:00,1.91624,1.91731,1.91624,1.91731,54000000.0
2007-12-05 17:33:00,1.91741,1.91741,1.9171,1.9171,64000000.0
2007-12-05 17:34:00,1.91746,1.9187,1.91746,1.9187,60000000.0
2007-12-05 17:35:00,1.91841,1.91841,1.91812,1.91831,43000000.0
2007-12-05 17:36:00,1.91812,1.91853,1.91812,1.91853,58000000.0
2007-12-05 17:37:00,1.91856,1.91856,1.91796,1.91817,47000000.0
2007-12-05 17:38:00,1.9179,1.9179,1.91729,1.91729,44000000.0
2007-12-05 17:39:00,1.9169,1.9169,1.91644,1.91644,41000000.0
2007-12-05 17:40:00,1.91622,1.91654,1.91608,1.91654,59000000.0
2007-12-05 17:41:00,1.91673,1.91682,1.91654,1.91658,50000000.0
2007-12-05 17:42:00,1.91644,1.91645,1.91614,1.91614,37000000.0
2007-12-05 17:43:00,1.91623,1.91648,1.91623,1.91647,33000000.0
2007-12-05 17:44:00,1.91657,1.91657,1.91619,1.91651,46000000.0
2007-12-05 17:45:00,1.91617,1.91617,1.91561,1.91565,49000000.0
2007-12-05 17:46:00,1.9162,1.91677,1.9162,1.91677,56000000.0
2007-12-05 17:47:00,1.91691,1.91705,1.91677,1.91677,65000000.0
2007-12-05 17:48:00,1.9168,1.91681,1.91656,1.91659,61000000.0
2007-12-05 17:49:00,1.91656,1.91669,1.91649,1.91652,72000000.0
2007-12-05 17:50:00,1.91665,1.91669,1.91654,1.9166,53000000.0
2007-12-05 17:51:00,1.9165,1.9165,1.91634,1.91641,54000000.0
2007-12-05 17:52:00,1.91638,1.91638,1.91611,1.91611,51000000.0
2007-12-05 17:53:00,1.91605,1.91606,1.91551,1.91551,42000000.0
2007-12-05 17:54:00,1.91525,1.91525,1.91439,1.91466,32000000.0
2007-12-05 17:55:00,1.91478,1.91478,1.9146,1.91478,32000000.0
2007-12-05 17:56:00,1.91496,1.91529,1.91495,1.9152,47000000.0
2007-12-05 17:57:00,1.91502,1.91527,1.91502,1.91527,34000000.0
2007-12-05 17:58:00,1.91528,1.91538,1.91523,1.91523,44000000.0
2007-12-05 17:59:00,1.91526,1.91541,1.91509,1.91527,39000000.0
2007-12-05 18:00:00,1.91521,1.91521,1.91498,1.91505,32000000.0
2007-12-05 18:01:00,1.91498,1.91513,1.91493,1.91497,52000000.0
2007-12-05 18:02:00,1.91466,1.91505,1.91466,1.91486,30000000.0
2007-12-05 18:03:00,1.91484,1.91484,1.91446,1.91462,38000000.0
2007-12-05 18:04:00,1.91441,1.91476,1.91441,1.91476,38000000.0
2007-12-05 18:05:00,1.91484,1.91484,1.91469,1.91469,36000000.0
2007-12-05 18:06:00,1.91465,1.91465,1.91424,1.91448,32000000.0
2007-12-05 18:07:00,1.9146,1.91464,1.9139,1.9139,38000000.0
2007-12-05 18:08:00,1.91368,1.91368,1.91339,1.91367,56000000.0
2007-12-05 18:09:00,1.9131,1.9131,1.9125,1.9125,34000000.0
2007-12-05 18:10:00,1.91221,1.91262,1.9118,1.91262,26000000.0
2007-12-05 18:11:00,1.91289,1.91309,1.91269,1.91287,34000000.0
2007-12-05 18:12:00,1.91266,1.91279,1.91265,1.91279,24000000.0
2007-12-05 18:13:00,1.91247,1.91247,1.91208,1.91208,30000000.0
2007-12-05 18:14:00,1.91169,1.91171,1.91165,1.91167,22000000.0
2007-12-05 18:15:00,1.91127,1.91127,1.90995,1.91013,21000000.0
2007-12-05 18:16:00,1.91038,1.91104,1.91038,1.91104,66000000.0
2007-12-05 18:17:00,1.91116,1.91116,1.91024,1.91045,60000000.0
2007-12-05 18:18:00,1.91056,1.91056,1.91016,1.91016,33000000.0
2007-12-05 18:19:00,1.91003,1.91007,1.90977,1.9098,46000000.0
2007-12-05 18:20:00,1.90989,1.90989,1.90912,1.90912,61000000.0
2007-12-05 18:21:00,1.90871,1.90871,1.90768,1.90768,37000000.0
2007-12-05 18:22:00,1.90768,1.90768,1.90728,1.90728,49000000.0
2007-12-05 18:23:00,1.90739,1.90868,1.90739,1.90868,34000000.0
2007-12-05 18:24:00,1.90837,1.90849,1.90778,1.90778,47000000.0
2007-12-05 18:25:00,1.90742,1.90758,1.90666,1.90666,31000000.0
2007-12-05 18:26:00,1.90658,1.90658,1.90606,1.90623,43000000.0
2007-12-05 18:27:00,1.90622,1.90654,1.90592,1.90654,35000000.0
2007-12-05 18:28:00,1.90697,1.90726,1.90695,1.90695,18000000.0
2007-12-05 18:29:00,1.9071,1.90716,1.90695,1.90695,24000000.0
2007-12-05 18:30:00,1.90695,1.90705,1.9066,1.90669,32000000.0
2007-12-05 18:31:00,1.90663,1.90663,1.90647,1.90655,46000000.0
2007-12-05 18:32:00,1.90672,1.90672,1.90647,1.90665,55000000.0
2007-12-05 18:33:00,1.90694,1.90708,1.90694,1.90704,29000000.0
2007-12-05 18:34:00,1.90672,1.90672,1.90646,1.90664,32000000.0
2007-12-05 18:35:00,1.90647,1.90676,1.90646,1.90676,47000000.0
2007-12-05 18:36:00,1.90688,1.90701,1.90667,1.90667,65000000.0
2007-12-05 18:37:00,1.90667,1.90698,1.90665,1.90681,63000000.0
2007-12-05 18:38:00,1.90691,1.90722,1.90691,1.90722,61000000.0
2007-12-05 18:39:00,1.90733,1.90733,1.90708,1.90715,37000000.0
2007-12-05 18:40:00,1.90705,1.90735,1.90689,1.90705,52000000.0
2007-12-05 18:41:00,1.90705,1.90735,1.90699,1.90735,68000000.0
2007-12-05 18:42:00,1.90739,1.90763,1.90735,1.90763,40000000.0
2007-12-05 18:43:00,1.90763,1.90791,1.90762,1.90786,39000000.0
2007-12-05 18:44:00,1.90814,1.90814,1.90739,1.90739,33000000.0
2007-12-05 18:45:00,1.90761,1.90802,1.90759,1.90802,57000000.0
2007-12-05 18:46:00,1.90806,1.90806,1.90733,1.90733,61000000.0
2007-12-05 18:47:00,1.90746,1.90785,1.90746,1.90766,41000000.0
2007-12-05 18:48:00,1.90796,1.90805,1.90783,1.90783,26000000.0
2007-12-05 18:49:00,1.90725,1.90765,1.90721,1.90765,31000000.0
2007-12-05 18:50:00,1.9077,1.90771,1.90753,1.90756,37000000.0
2007-12-05 18:51:00,1.90798,1.90814,1.90798,1.90814,17000000.0
2007-12-05 18:52:00,1.9078,1.9078,1.90736,1.90772,33000000.0
2007-12-05 18:53:00,1.90802,1.90806,1.90771,1.90773,31000000.0
2007-12-05 18:54:00,1.90745,1.90766,1.9074,1.90766,11000000.0
2007-12-05 18:55:00,1.90763,1.90782,1.90752,1.90782,22000000.0
2007-12-05 18:56:00,1.90802,1.90834,1.90797,1.90809,16000000.0
2007-12-05 18:57:00,1.9076,1.90769,1.90756,1.90758,15000000.0
2007-12-05 18:58:00,1.90743,1.9079,1.90743,1.9079,19000000.0
2007-12-05 18:59:00,1.90759,1.90787,1.90759,1.90787,26000000.0
2007-12-05 19:00:00,1.90818,1.90832,1.90806,1.90832,12000000.0
2007-12-05 19:01:00,1.9082,1.9082,1.90787,1.90787,18000000.0
2007-12-05 19:02:00,1.90774,1.90788,1.9076,1.90771,23000000.0
2007-12-05 19:03:00,1.9075,1.90781,1.9075,1.90773,21000000.0
2007-12-05 19:04:00,1.90769,1.90786,1.90756,1.90775,55000000.0
2007-12-05 19:05:00,1.90768,1.90788,1.90728,1.90738,42000000.0
2007-12-05 19:06:00,1.90707,1.90758,1.90707,1.90758,63000000.0
2007-12-05 19:07:00,1.90736,1.90749,1.9073,1.9073,39000000.0
2007-12-05 19:08:00,1.90719,1.90719,1.907,1.90712,32000000.0
2007-12-05 19:09:00,1.90728,1.90728,1.90701,1.90721,56000000.0
2007-12-05 19:10:00,1.90723,1.90723,1.90676,1.90676,27000000.0
2007-12-05 19:11:00,1.90667,1.90679,1.90655,1.90679,36000000.0
2007-12-05 19:12:00,1.90681,1.90694,1.90672,1.90694,25000000.0
2007-12-05 19:13:00,1.90687,1.90687,1.9064,1.9064,23000000.0
2007-12-05 19:14:00,1.90628,1.90628,1.9061,1.90619,37000000.0
2007-12-05 19:15:00,1.90603,1.90607,1.90588,1.90607,17000000.0
2007-12-05 19:16:00,1.90646,1.90677,1.90643,1.90643,23000000.0
2007-12-05 19:17:00,1.90646,1.90674,1.90645,1.90674,17000000.0
2007-12-05 19:18:00,1.90702,1.90703,1.90696,1.90699,30000000.0
2007-12-05 19:19:00,1.90685,1.90698,1.90685,1.90694,36000000.0
2007-12-05 19:20:00,1.90688,1.90688,1.90665,1.90673,23000000.0
2007-12-05 19:21:00,1.90686,1.90686,1.90652,1.90652,21000000.0
2007-12-05 19:22:00,1.90621,1.90656,1.90621,1.90655,25000000.0
2007-12-05 19:23:00,1.90674,1.90693,1.90674,1.90693,12000000.0
2007-12-05 19:24:00,1.90689,1.90689,1.90656,1.90662,39000000.0
2007-12-05 19:25:00,1.90664,1.90683,1.90656,1.90681,49000000.0
2007-12-05 19:26:00,1.9068,1.9068,1.90663,1.90677,48000000.0
2007-12-05 19:27:00,1.90681,1.90704,1.90681,1.90703,51000000.0
2007-12-05 19:28:00,1.90699,1.90699,1.90662,1.90699,40000000.0
2007-12-05 19:29:00,1.90694,1.90694,1.90668,1.90688,28000000.0
2007-12-05 19:30:00,1.9067,1.90684,1.90602,1.90602,32000000.0
2007-12-05 19:31:00,1.9058,1.90614,1.9058,1.90581,28000000.0
2007-12-05 19:32:00,1.90603,1.90614,1.90593,1.90609,31000000.0
2007-12-05 19:33:00,1.90588,1.90588,1.9057,1.90576,14000000.0
2007-12-05 19:34:00,1.90582,1.90621,1.90577,1.90609,49000000.0
2007-12-05 19:35:00,1.90627,1.90627,1.90594,1.90594,28000000.0
2007-12-05 19:36:00,1.9058,1.90589,1.90565,1.90566,16000000.0
2007-12-05 19:37:00,1.90576,1.90593,1.90573,1.90593,26000000.0
2007-12-05 19:38:00,1.90586,1.90607,1.90586,1.90602,8000000.0
2007-12-05 19:39:00,1.90579,1.90579,1.90548,1.90572,13000000.0
2007-12-05 19:40:00,1.90569,1.90598,1.90569,1.90578,16000000.0
2007-12-05 19:41:00,1.90564,1.90587,1.90561,1.90587,17000000.0
2007-12-05 19:42:00,1.90595,1.90636,1.90581,1.90595,19000000.0
2007-12-05 19:43:00,1.90586,1.90591,1.9058,1.90582,21000000.0
2007-12-05 19:44:00,1.90601,1.90601,1.90527,1.90601,21000000.0
2007-12-05 19:45:00,1.90581,1.90583,1.90551,1.90551,33000000.0
2007-12-05 19:46:00,1.90508,1.90543,1.90499,1.90538,18000000.0
2007-12-05 19:47:00,1.90539,1.90557,1.90535,1.90537,22000000.0
2007-12-05 19:48:00,1.90533,1.90533,1.90453,1.90505,18000000.0
2007-12-05 19:49:00,1.90525,1.90535,1.90525,1.90535,27000000.0
2007-12-05 19:50:00,1.90542,1.90542,1.90529,1.90533,23000000.0
2007-12-05 19:51:00,1.90533,1.90537,1.90529,1.90537,25000000.0
2007-12-05 19:52:00,1.90533,1.90533,1.90503,1.90503,15000000.0
2007-12-05 19:53:00,1.90505,1.90532,1.90505,1.90523,21000000.0
2007-12-05 19:54:00,1.90499,1.90538,1.90499,1.90538,9000000.0
2007-12-05 19:55:00,1.90582,1.90599,1.90567,1.90599,30000000.0
2007-12-05 19:56:00,1.90587,1.90606,1.90573,1.90606,20000000.0
2007-12-05 19:57:00,1.90646,1.90676,1.90642,1.90657,12000000.0
2007-12-05 19:58:00,1.90675,1.90728,1.90675,1.907,13000000.0
2007-12-05 19:59:00,1.90666,1.90666,1.90636,1.90648,31000000.0
2007-12-05 20:00:00,1.90653,1.90675,1.90651,1.90675,23000000.0
2007-12-05 20:01:00,1.9068,1.90681,1.9067,1.90672,13000000.0
2007-12-05 20:02:00,1.90671,1.90687,1.90654,1.90687,20000000.0
2007-12-05 20:03:00,1.90671,1.90688,1.90668,1.90688,18000000.0
2007-12-05 20:04:00,1.90704,1.90718,1.90692,1.90707,27000000.0
2007-12-05 20:05:00,1.90703,1.90726,1.90699,1.90726,23000000.0
2007-12-05 20:06:00,1.90749,1.90749,1.90674,1.90695,13000000.0
2007-12-05 20:07:00,1.90723,1.90742,1.90719,1.9072,29000000.0
2007-12-05 20:08:00,1.907,1.90736,1.90672,1.90723,15000000.0
2007-12-05 20:09:00,1.90757,1.90797,1.90757,1.90775,17000000.0
2007-12-05 20:10:00,1.90757,1.90761,1.90748,1.90752,8000000.0
2007-12-05 20:11:00,1.90793,1.90807,1.90784,1.90801,10000000.0
2007-12-05 20:12:00,1.90738,1.90747,1.90716,1.90716,15000000.0
2007-12-05 20:13:00,1.90665,1.90746,1.90665,1.90733,17000000.0
2007-12-05 20:14:00,1.90727,1.90727,1.90683,1.90715,15000000.0
2007-12-05 20:15:00,1.90735,1.90793,1.90727,1.90793,10000000.0
2007-12-05 20:16:00,1.90822,1.90826,1.90804,1.90823,22000000.0
2007-12-05 20:17:00,1.90814,1.90814,1.90758,1.90776,5000000.0
2007-12-05 20:18:00,1.90798,1.90835,1.90798,1.90824,24000000.0
2007-12-05 20:19:00,1.90859,1.90908,1.90859,1.90904,9000000.0
2007-12-05 20:20:00,1.90894,1.90936,1.90858,1.90858,14000000.0
2007-12-05 20:21:00,1.90875,1.90875,1.90847,1.90861,7000000.0
2007-12-05 20:22:00,1.90849,1.9085,1.90833,1.90833,12000000.0
2007-12-05 20:23:00,1.90816,1.90834,1.90816,1.90831,8000000.0
2007-12-05 20:24:00,1.90783,1.90791,1.90757,1.90757,15000000.0
2007-12-05 20:25:00,1.90747,1.90753,1.90734,1.90737,16000000.0
2007-12-05 20:26:00,1.90747,1.90782,1.90747,1.9078,22000000.0
2007-12-05 20:27:00,1.90789,1.90801,1.90779,1.90779,11000000.0
2007-12-05 20:28:00,1.90756,1.90763,1.90736,1.90736,7000000.0
2007-12-05 20:29:00,1.90714,1.90724,1.90697,1.90697,20000000.0
2007-12-05 20:30:00,1.90729,1.90744,1.90721,1.90727,27000000.0
2007-12-05 20:31:00,1.90723,1.90724,1.90713,1.90724,17000000.0
2007-12-05 20:32:00,1.90714,1.90714,1.90601,1.90601,20000000.0
2007-12-05 20:33:00,1.90595,1.90631,1.90595,1.90631,14000000.0
2007-12-05 20:34:00,1.90621,1.90633,1.90611,1.90611,28000000.0
2007-12-05 20:35:00,1.906,1.90658,1.906,1.90617,23000000.0
2007-12-05 20:36:00,1.9059,1.90597,1.9056,1.90591,11000000.0
2007-12-05 20:37:00,1.906,1.90613,1.906,1.90601,7000000.0
2007-12-05 20:38:00,1.90616,1.90616,1.90605,1.90616,10000000.0
2007-12-05 20:39:00,1.90607,1.90611,1.90589,1.90606,9000000.0
2007-12-05 20:40:00,1.90557,1.90578,1.90557,1.90578,3000000.0
2007-12-05 20:41:00,1.90621,1.90654,1.90615,1.90654,8000000.0
2007-12-05 20:42:00,1.90675,1.90692,1.90638,1.90638,15000000.0
2007-12-05 20:43:00,1.90643,1.90643,1.90631,1.90632,12000000.0
2007-12-05 20:44:00,1.90635,1.90636,1.90626,1.90629,7000000.0
2007-12-05 20:45:00,1.90626,1.90628,1.90614,1.90628,12000000.0
2007-12-05 20:46:00,1.90634,1.90649,1.90634,1.90649,9000000.0
2007-12-05 20:47:00,1.90646,1.9065,1.90634,1.90648,11000000.0
2007-12-05 20:48:00,1.90635,1.90659,1.90635,1.90642,11000000.0
2007-12-05 20:49:00,1.90643,1.90667,1.90643,1.90664,18000000.0
2007-12-05 20:50:00,1.90666,1.90682,1.90666,1.90668,7000000.0
2007-12-05 20:51:00,1.90659,1.90659,1.90626,1.90634,18000000.0
2007-12-05 20:52:00,1.90659,1.90696,1.90655,1.90665,15000000.0
2007-12-05 20:53:00,1.90671,1.90694,1.90647,1.90647,8000000.0
2007-12-05 20:54:00,1.90613,1.90633,1.90598,1.90608,10000000.0
2007-12-05 20:55:00,1.90587,1.90598,1.90587,1.90597,8000000.0
2007-12-05 20:56:00,1.90599,1.90599,1.90556,1.90556,8000000.0
2007-12-05 20:57:00,1.90556,1.90618,1.90556,1.90618,18000000.0
2007-12-05 20:58:00,1.90631,1.90632,1.90613,1.90632,14000000.0
2007-12-05 20:59:00,1.90643,1.90644,1.90628,1.90632,8000000.0
2007-12-05 21:00:00,1.90629,1.90665,1.90629,1.90665,11000000.0
2007-12-05 21:01:00,1.9064,1.90653,1.90638,1.90638,16000000.0
2007-12-05 21:02:00,1.90638,1.90659,1.90638,1.9065,7000000.0
2007-12-05 21:03:00,1.90637,1.90652,1.90637,1.90652,13000000.0
2007-12-05 21:04:00,1.90646,1.90646,1.90584,1.90591,8000000.0
2007-12-05 21:05:00,1.90666,1.90692,1.90666,1.90677,11000000.0
2007-12-05 21:06:00,1.90679,1.90713,1.90679,1.90713,8000000.0
2007-12-05 21:07:00,1.90684,1.90687,1.90658,1.90658,7000000.0
2007-12-05 21:08:00,1.90644,1.90644,1.90626,1.90626,11000000.0
2007-12-05 21:09:00,1.90619,1.9062,1.90604,1.9062,9000000.0
2007-12-05 21:10:00,1.90628,1.90628,1.90617,1.90622,5000000.0
2007-12-05 21:11:00,1.90595,1.90608,1.90579,1.90595,8000000.0
2007-12-05 21:12:00,1.90592,1.90592,1.9038,1.90566,10000000.0
2007-12-05 21:13:00,1.90533,1.90569,1.90497,1.90497,8000000.0
2007-12-05 21:14:00,1.90554,1.90554,1.90435,1.90435,8000000.0
2007-12-05 21:15:00,1.90512,1.90542,1.90512,1.90518,11000000.0
2007-12-05 21:16:00,1.90478,1.90478,1.90418,1.90446,9000000.0
2007-12-05 21:17:00,1.90492,1.90555,1.90492,1.90555,7000000.0
2007-12-05 21:18:00,1.90464,1.90464,1.90413,1.90451,7000000.0
2007-12-05 21:19:00,1.90499,1.90506,1.90422,1.90422,8000000.0
2007-12-05 21:20:00,1.90383,1.90387,1.90333,1.90333,12000000.0
2007-12-05 21:21:00,1.90409,1.90481,1.90409,1.90481,8000000.0
2007-12-05 21:22:00,1.90539,1.90584,1.90536,1.90584,7000000.0
2007-12-05 21:23:00,1.90582,1.90582,1.90541,1.90572,10000000.0
2007-12-05 21:24:00,1.9058,1.90604,1.9058,1.90604,8000000.0
2007-12-05 21:25:00,1.90613,1.90631,1.906,1.906,9000000.0
2007-12-05 21:26:00,1.90555,1.90555,1.90519,1.90519,17000000.0
2007-12-05 21:27:00,1.90542,1.90607,1.90542,1.90604,31000000.0
2007-12-05 21:28:00,1.90594,1.90603,1.90561,1.90603,20000000.0
2007-12-05 21:29:00,1.90592,1.90616,1.90592,1.90601,11000000.0
2007-12-05 21:30:00,1.90573,1.90573,1.90553,1.90553,9000000.0
2007-12-05 21:31:00,1.90579,1.90589,1.90566,1.90589,7000000.0
2007-12-05 21:32:00,1.90614,1.90656,1.90614,1.90656,8000000.0
2007-12-05 21:33:00,1.90663,1.90684,1.90663,1.90678,7000000.0
2007-12-05 21:34:00,1.90703,1.90823,1.90703,1.90823,10000000.0
2007-12-05 21:35:00,1.90801,1.90801,1.90675,1.90675,11000000.0
2007-12-05 21:36:00,1.90688,1.90739,1.90688,1.90726,11000000.0
2007-12-05 21:37:00,1.90718,1.90725,1.9071,1.90715,11000000.0
2007-12-05 21:38:00,1.90712,1.90712,1.90661,1.9069,26000000.0
2007-12-05 21:39:00,1.90736,1.90764,1.90724,1.90764,18000000.0
2007-12-05 21:40:00,1.90774,1.90786,1.90769,1.90786,12000000.0
2007-12-05 21:41:00,1.90781,1.90791,1.90766,1.90787,13000000.0
2007-12-05 21:42:00,1.90783,1.90795,1.90783,1.90785,7000000.0
2007-12-05 21:43:00,1.90792,1.90821,1.90792,1.90821,11000000.0
2007-12-05 21:44:00,1.90833,1.90837,1.90814,1.90814,18000000.0
2007-12-05 21:45:00,1.90775,1.90794,1.90775,1.9079,7000000.0
2007-12-05 21:46:00,1.90772,1.90819,1.90772,1.90819,15000000.0
2007-12-05 21:47:00,1.90815,1.90824,1.90792,1.90792,10000000.0
2007-12-05 21:48:00,1.9081,1.90842,1.90786,1.90786,7000000.0
2007-12-05 21:49:00,1.90766,1.90766,1.90743,1.90743,8000000.0
2007-12-05 21:50:00,1.90726,1.9073,1.90723,1.90724,10000000.0
2007-12-05 21:51:00,1.90733,1.9081,1.90725,1.9081,8000000.0
2007-12-05 21:52:00,1.90847,1.90847,1.90792,1.90815,10000000.0
2007-12-05 21:53:00,1.90826,1.90916,1.90826,1.90905,8000000.0
2007-12-05 21:54:00,1.90977,1.91115,1.90977,1.91115,9000000.0
2007-12-05 21:55:00,1.91175,1.91175,1.91135,1.91135,11000000.0
2007-12-05 21:56:00,1.9109,1.9109,1.90984,1.90984,7000000.0
2007-12-05 21:57:00,1.90945,1.90966,1.90845,1.90845,13000000.0
2007-12-05 21:58:00,1.90864,1.90985,1.90864,1.90984,16000000.0
2007-12-05 21:59:00,1.91049,1.91105,1.91031,1.91098,25000000.0
2007-12-05 22:00:00,1.91123,1.91123,1.90631,1.90631,12000000.0
2007-12-05 22:01:00,1.90564,1.90564,1.90425,1.90434,19000000.0
2007-12-05 22:02:00,1.90331,1.90355,1.90267,1.90355,11000000.0
2007-12-05 22:03:00,1.90415,1.90421,1.9038,1.9038,33000000.0
2007-12-05 22:04:00,1.90405,1.90419,1.9038,1.9038,11000000.0
2007-12-05 22:05:00,1.90454,1.90604,1.90454,1.90604,16000000.0
2007-12-05 22:06:00,1.90663,1.90663,1.90525,1.90525,8000000.0
2007-12-05 22:07:00,1.9051,1.90529,1.90487,1.90487,15000000.0
2007-12-05 22:08:00,1.9049,1.9049,1.90477,1.9048,30000000.0
2007-12-05 22:09:00,1.90471,1.90471,1.90449,1.90449,13000000.0
2007-12-05 22:10:00,1.9048,1.90521,1.9048,1.90521,8000000.0
2007-12-05 22:11:00,1.90422,1.90422,1.90212,1.90212,11000000.0
2007-12-05 22:12:00,1.90151,1.90169,1.90149,1.90169,15000000.0
2007-12-05 22:13:00,1.9015,1.90164,1.9015,1.90164,10000000.0
2007-12-05 22:14:00,1.90152,1.90152,1.90114,1.90114,13000000.0
2007-12-05 22:15:00,1.90117,1.90144,1.9011,1.90122,9000000.0
2007-12-05 22:16:00,1.90068,1.90087,1.90065,1.90087,8000000.0
2007-12-05 22:17:00,1.90065,1.9007,1.90061,1.9007,16000000.0
2007-12-05 22:18:00,1.90053,1.90053,1.89972,1.89972,9000000.0
2007-12-05 22:19:00,1.8996,1.8996,1.89734,1.89734,9000000.0
2007-12-05 22:20:00,1.89686,1.89686,1.89644,1.89651,7000000.0
2007-12-05 22:21:00,1.89594,1.89594,1.89557,1.89557,11000000.0
2007-12-05 22:22:00,1.89559,1.89566,1.89527,1.89527,11000000.0
2007-12-05 22:23:00,1.89521,1.89538,1.89521,1.89538,15000000.0
2007-12-05 22:24:00,1.8949,1.8949,1.89388,1.89388,10000000.0
2007-12-05 22:25:00,1.89394,1.89431,1.89394,1.8941,8000000.0
2007-12-05 22:26:00,1.89409,1.89448,1.89402,1.89448,10000000.0
2007-12-05 22:27:00,1.8944,1.89448,1.8944,1.89448,10000000.0
2007-12-05 22:28:00,1.89461,1.89489,1.89461,1.89489,8000000.0
2007-12-05 22:29:00,1.89456,1.89549,1.89452,1.89549,7000000.0
2007-12-05 22:30:00,1.89608,1.89665,1.89608,1.89665,11000000.0
2007-12-05 22:31:00,1.89682,1.89682,1.89647,1.89661,22000000.0
2007-12-05 22:32:00,1.89596,1.89679,1.89588,1.89679,7000000.0
2007-12-05 22:33:00,1.89646,1.89652,1.8962,1.8963,38000000.0
2007-12-05 22:34:00,1.89627,1.89627,1.89576,1.89577,47000000.0
2007-12-05 22:35:00,1.89594,1.89636,1.89591,1.89636,27000000.0
2007-12-05 22:36:00,1.89624,1.89662,1.89624,1.89639,7000000.0
2007-12-05 22:37:00,1.89666,1.8968,1.89666,1.89666,28000000.0
2007-12-05 22:38:00,1.89712,1.89738,1.89712,1.89738,2000000.0
2007-12-05 22:39:00,1.89799,1.89799,1.8976,1.8976,11000000.0
2007-12-05 22:40:00,1.89758,1.89758,1.89688,1.89688,9000000.0
2007-12-05 22:41:00,1.89643,1.89652,1.89637,1.89637,16000000.0
2007-12-05 22:42:00,1.89647,1.8965,1.89634,1.89634,9000000.0
2007-12-05 22:43:00,1.89611,1.89618,1.89595,1.89612,11000000.0
2007-12-05 22:44:00,1.89651,1.89651,1.89602,1.89602,8000000.0
2007-12-05 22:45:00,1.89609,1.89625,1.89595,1.89625,12000000.0
2007-12-05 22:46:00,1.89644,1.89667,1.89644,1.89653,9000000.0
2007-12-05 22:47:00,1.89644,1.89704,1.89644,1.89685,16000000.0
2007-12-05 22:48:00,1.89713,1.89735,1.89696,1.89696,11000000.0
2007-12-05 22:49:00,1.89702,1.89714,1.89686,1.89686,12000000.0
2007-12-05 22:50:00,1.89667,1.89667,1.8962,1.8962,16000000.0
2007-12-05 22:51:00,1.89659,1.89672,1.89633,1.89633,10000000.0
2007-12-05 22:52:00,1.89617,1.89617,1.89572,1.89581,10000000.0
2007-12-05 22:53:00,1.89584,1.89594,1.89584,1.89594,8000000.0
2007-12-05 22:54:00,1.89592,1.89632,1.89582,1.89632,7000000.0
2007-12-05 22:55:00,1.89657,1.89662,1.89653,1.89657,9000000.0
2007-12-05 22:56:00,1.8966,1.89663,1.89636,1.89636,8000000.0
2007-12-05 22:57:00,1.89614,1.89614,1.89428,1.89428,7000000.0
2007-12-05 22:58:00,1.894,1.894,1.89374,1.89389,7000000.0
2007-12-05 22:59:00,1.89376,1.89426,1.89376,1.89426,9000000.0
2007-12-05 23:00:00,1.89466,1.89485,1.89453,1.89453,12000000.0
2007-12-05 23:01:00,1.89496,1.89619,1.89496,1.89619,9000000.0
2007-12-05 23:02:00,1.89617,1.8962,1.89593,1.89598,7000000.0
2007-12-05 23:03:00,1.8959,1.89618,1.8958,1.8958,12000000.0
2007-12-05 23:04:00,1.89565,1.89614,1.89565,1.89601,9000000.0
2007-12-05 23:05:00,1.89587,1.89626,1.89587,1.89626,11000000.0
2007-12-05 23:06:00,1.89638,1.89638,1.89609,1.89616,8000000.0
2007-12-05 23:07:00,1.89616,1.89616,1.896,1.89602,8000000.0
2007-12-05 23:08:00,1.89587,1.89614,1.89586,1.89604,15000000.0
2007-12-05 23:09:00,1.89661,1.89721,1.89661,1.89721,7000000.0
2007-12-05 23:10:00,1.89733,1.89733,1.89613,1.89613,8000000.0
2007-12-05 23:11:00,1.89633,1.89633,1.89587,1.89596,8000000.0
2007-12-05 23:12:00,1.89612,1.89612,1.89565,1.89565,8000000.0
2007-12-05 23:13:00,1.89587,1.89587,1.89561,1.89561,7000000.0
2007-12-05 23:14:00,1.89587,1.89594,1.89576,1.89584,9000000.0
2007-12-05 23:15:00,1.89578,1.89622,1.89578,1.89622,8000000.0
2007-12-05 23:16:00,1.89641,1.89653,1.89608,1.89608,9000000.0
2007-12-05 23:17:00,1.89619,1.89619,1.89597,1.89607,11000000.0
2007-12-05 23:18:00,1.89629,1.89648,1.89626,1.89646,9000000.0
2007-12-05 23:19:00,1.8968,1.89716,1.89653,1.89716,9000000.0
2007-12-05 23:20:00,1.89651,1.8967,1.89592,1.8967,8000000.0
2007-12-05 23:21:00,1.89744,1.89858,1.89744,1.89858,7000000.0
2007-12-05 23:22:00,1.89845,1.89845,1.89811,1.89822,7000000.0
2007-12-05 23:23:00,1.89842,1.89848,1.89829,1.89848,7000000.0
2007-12-05 23:24:00,1.89865,1.89872,1.89846,1.89846,9000000.0
2007-12-05 23:25:00,1.89844,1.89848,1.89814,1.89814,10000000.0
2007-12-05 23:26:00,1.89817,1.89837,1.89817,1.89822,5000000.0
2007-12-05 23:27:00,1.89812,1.89818,1.89796,1.89799,8000000.0
2007-12-05 23:28:00,1.89797,1.89869,1.89797,1.89869,8000000.0
2007-12-05 23:29:00,1.89908,1.89908,1.89881,1.89901,25000000.0
2007-12-05 23:30:00,1.89926,1.89957,1.89918,1.89955,16000000.0
2007-12-05 23:31:00,1.89877,1.89877,1.89831,1.89831,14000000.0
2007-12-05 23:32:00,1.89909,1.89951,1.89909,1.89932,9000000.0
2007-12-05 23:33:00,1.89966,1.89974,1.89964,1.89969,8000000.0
2007-12-05 23:34:00,1.89979,1.89981,1.89962,1.89972,9000000.0
2007-12-05 23:35:00,1.89957,1.89957,1.89938,1.89938,12000000.0
2007-12-05 23:36:00,1.8994,1.89965,1.89937,1.89942,9000000.0
2007-12-05 23:37:00,1.89912,1.89938,1.89912,1.89938,8000000.0
2007-12-05 23:38:00,1.89927,1.89927,1.89898,1.89919,8000000.0
2007-12-05 23:39:00,1.89834,1.8986,1.89797,1.89832,11000000.0
2007-12-05 23:40:00,1.89784,1.89853,1.89784,1.89828,21000000.0
2007-12-05 23:41:00,1.89889,1.89891,1.89884,1.89886,8000000.0
2007-12-05 23:42:00,1.89886,1.89887,1.89871,1.89871,19000000.0
2007-12-05 23:43:00,1.89877,1.89903,1.89877,1.89903,8000000.0
2007-12-05 23:44:00,1.89906,1.89916,1.89898,1.89898,8000000.0
2007-12-05 23:45:00,1.89932,1.89946,1.89932,1.89946,7000000.0
2007-12-05 23:46:00,1.89898,1.89914,1.89891,1.89891,8000000.0
2007-12-05 23:47:00,1.8988,1.8988,1.89816,1.89816,11000000.0
2007-12-05 23:48:00,1.89813,1.89813,1.89783,1.89796,8000000.0
2007-12-05 23:49:00,1.89803,1.89818,1.89803,1.89805,9000000.0
2007-12-05 23:50:00,1.89802,1.89828,1.89802,1.89805,8000000.0
2007-12-05 23:51:00,1.89811,1.89834,1.89811,1.89811,10000000.0
2007-12-05 23:52:00,1.89824,1.89844,1.89822,1.8983,7000000.0
2007-12-05 23:53:00,1.89818,1.89822,1.8979,1.89813,10000000.0
2007-12-05 23:54:00,1.89761,1.89817,1.89761,1.89815,7000000.0
2007-12-05 23:55:00,1.89798,1.89801,1.89791,1.89797,9000000.0
2007-12-05 23:56:00,1.89777,1.89814,1.89766,1.89789,12000000.0
2007-12-05 23:57:00,1.89791,1.89791,1.89717,1.89723,25000000.0
2007-12-05 23:58:00,1.89694,1.89725,1.89688,1.89715,8000000.0
2007-12-05 23:59:00,1.89711,1.89712,1.89679,1.89689,18000000.0
2007-12-06 00:00:00,1.89656,1.89656,1.89607,1.89614,7000000.0
2007-12-06 00:01:00,1.89642,1.897,1.89642,1.89685,8000000.0
2007-12-06 00:02:00,1.89659,1.89659,1.89608,1.89619,9000000.0
2007-12-06 00:03:00,1.896,1.896,1.89558,1.8958,12000000.0
2007-12-06 00:04:00,1.89601,1.8967,1.89601,1.89652,10000000.0
2007-12-06 00:05:00,1.8964,1.89642,1.89589,1.89642,9000000.0
2007-12-06 00:06:00,1.89634,1.89651,1.8961,1.8961,8000000.0
2007-12-06 00:07:00,1.89622,1.89702,1.89622,1.89702,9000000.0
2007-12-06 00:08:00,1.89686,1.8969,1.89577,1.89577,8000000.0
2007-12-06 00:09:00,1.89575,1.89633,1.8951,1.8951,9000000.0
2007-12-06 00:10:00,1.89526,1.89559,1.89509,1.89559,23000000.0
2007-12-06 00:11:00,1.89582,1.89596,1.89579,1.89596,11000000.0
2007-12-06 00:12:00,1.89572,1.89572,1.89507,1.89529,9000000.0
2007-12-06 00:13:00,1.89522,1.89522,1.89447,1.89447,8000000.0
2007-12-06 00:14:00,1.89371,1.89397,1.89348,1.89348,7000000.0
2007-12-06 00:15:00,1.89324,1.89375,1.89324,1.89372,7000000.0
2007-12-06 00:16:00,1.89366,1.89411,1.89366,1.89367,9000000.0
2007-12-06 00:17:00,1.89404,1.89435,1.89404,1.89424,7000000.0
2007-12-06 00:18:00,1.89402,1.89402,1.89348,1.89372,8000000.0
2007-12-06 00:19:00,1.8942,1.89437,1.89418,1.89428,11000000.0
2007-12-06 00:20:00,1.89421,1.89427,1.89408,1.89424,5000000.0
2007-12-06 00:21:00,1.89457,1.89457,1.89439,1.89441,8000000.0
2007-12-06 00:22:00,1.89441,1.89441,1.89411,1.89411,8000000.0
2007-12-06 00:23:00,1.89443,1.895,1.89435,1.895,7000000.0
2007-12-06 00:24:00,1.89496,1.89498,1.89479,1.89479,8000000.0
2007-12-06 00:25:00,1.89489,1.89489,1.89433,1.89433,11000000.0
2007-12-06 00:26:00,1.89453,1.89471,1.89445,1.89446,7000000.0
2007-12-06 00:27:00,1.8945,1.8945,1.89417,1.89422,10000000.0
2007-12-06 00:28:00,1.89396,1.89416,1.89374,1.89374,8000000.0
2007-12-06 00:29:00,1.89379,1.8941,1.89377,1.89377,10000000.0
2007-12-06 00:30:00,1.89399,1.89399,1.89333,1.89386,7000000.0
2007-12-06 00:31:00,1.89413,1.89413,1.89364,1.89364,7000000.0
2007-12-06 00:32:00,1.89339,1.89339,1.89296,1.89309,7000000.0
2007-12-06 00:33:00,1.89313,1.89323,1.8926,1.8926,9000000.0
2007-12-06 00:34:00,1.8922,1.8922,1.89028,1.89075,23000000.0
2007-12-06 00:35:00,1.89103,1.89129,1.89017,1.89017,7000000.0
2007-12-06 00:36:00,1.89041,1.89059,1.89041,1.89054,9000000.0
2007-12-06 00:37:00,1.88893,1.89121,1.88893,1.89121,8000000.0
2007-12-06 00:38:00,1.89094,1.89101,1.89072,1.89091,7000000.0
2007-12-06 00:39:00,1.89056,1.89056,1.89036,1.89038,7000000.0
2007-12-06 00:40:00,1.89049,1.89069,1.89049,1.89066,7000000.0
2007-12-06 00:41:00,1.88998,1.88998,1.88966,1.88966,8000000.0
2007-12-06 00:42:00,1.88987,1.89013,1.88987,1.89008,8000000.0
2007-12-06 00:43:00,1.89024,1.89053,1.8901,1.89053,5000000.0
2007-12-06 00:44:00,1.89073,1.89078,1.89016,1.8905,11000000.0
2007-12-06 00:45:00,1.89039,1.89039,1.88963,1.88963,16000000.0
2007-12-06 00:46:00,1.88978,1.89094,1.88978,1.89094,10000000.0
2007-12-06 00:47:00,1.89131,1.89131,1.89114,1.89119,7000000.0
2007-12-06 00:48:00,1.8913,1.89242,1.8913,1.89242,8000000.0
2007-12-06 00:49:00,1.89279,1.8931,1.89268,1.8931,10000000.0
2007-12-06 00:50:00,1.89294,1.89302,1.89283,1.89298,10000000.0
2007-12-06 00:51:00,1.89259,1.89272,1.89244,1.89244,8000000.0
2007-12-06 00:52:00,1.89216,1.89216,1.89172,1.89172,7000000.0
2007-12-06 00:53:00,1.89162,1.89186,1.8916,1.89186,11000000.0
2007-12-06 00:54:00,1.89224,1.89235,1.89204,1.89204,10000000.0
2007-12-06 00:55:00,1.89198,1.89214,1.89187,1.89214,7000000.0
2007-12-06 00:56:00,1.8921,1.8921,1.89183,1.89206,11000000.0
2007-12-06 00:57:00,1.89198,1.89198,1.89167,1.89167,8000000.0
2007-12-06 00:58:00,1.89177,1.89177,1.89138,1.89142,10000000.0
2007-12-06 00:59:00,1.89129,1.89129,1.89112,1.89127,7000000.0
2007-12-06 01:00:00,1.89109,1.89129,1.89078,1.89115,19000000.0
2007-12-06 01:01:00,1.89083,1.89083,1.89027,1.89051,12000000.0
2007-12-06 01:02:00,1.8903,1.89063,1.8903,1.89053,8000000.0
2007-12-06 01:03:00,1.89045,1.89045,1.89002,1.89003,7000000.0
2007-12-06 01:04:00,1.89041,1.89101,1.89041,1.89074,8000000.0
2007-12-06 01:05:00,1.89115,1.89136,1.89101,1.89136,7000000.0
2007-12-06 01:06:00,1.89149,1.89149,1.89099,1.89141,8000000.0
2007-12-06 01:07:00,1.89117,1.89138,1.89093,1.89138,10000000.0
2007-12-06 01:08:00,1.8913,1.89143,1.89112,1.89143,10000000.0
2007-12-06 01:09:00,1.89141,1.89141,1.89074,1.89105,8000000.0
2007-12-06 01:10:00,1.89104,1.89106,1.89076,1.89106,10000000.0
2007-12-06 01:11:00,1.89114,1.89124,1.89106,1.89106,11000000.0
2007-12-06 01:12:00,1.89095,1.89108,1.89088,1.89088,8000000.0
2007-12-06 01:13:00,1.8906,1.8907,1.89054,1.89054,8000000.0
2007-12-06 01:14:00,1.89068,1.89068,1.89038,1.89057,10000000.0
2007-12-06 01:15:00,1.89095,1.89132,1.89095,1.89096,10000000.0
2007-12-06 01:16:00,1.89093,1.89131,1.89082,1.89131,8000000.0
2007-12-06 01:17:00,1.89135,1.89135,1.89065,1.89065,11000000.0
2007-12-06 01:18:00,1.89095,1.89108,1.89069,1.89069,6000000.0
2007-12-06 01:19:00,1.89073,1.89125,1.89073,1.89112,11000000.0
2007-12-06 01:20:00,1.89116,1.89116,1.89083,1.89091,13000000.0
2007-12-06 01:21:00,1.89088,1.89101,1.89073,1.89073,7000000.0
2007-12-06 01:22:00,1.89055,1.89067,1.89046,1.8906,7000000.0
2007-12-06 01:23:00,1.89086,1.89094,1.89081,1.89091,8000000.0
2007-12-06 01:24:00,1.89086,1.89102,1.89086,1.89088,7000000.0
2007-12-06 01:25:00,1.8909,1.89103,1.89088,1.89103,9000000.0
2007-12-06 01:26:00,1.89149,1.8915,1.89123,1.8915,14000000.0
2007-12-06 01:27:00,1.89169,1.89232,1.89169,1.89232,15000000.0
2007-12-06 01:28:00,1.89287,1.89367,1.89286,1.89367,9000000.0
2007-12-06 01:29:00,1.89307,1.89307,1.89275,1.89281,10000000.0
2007-12-06 01:30:00,1.89297,1.893,1.89277,1.89277,10000000.0
2007-12-06 01:31:00,1.89281,1.89358,1.89255,1.89358,7000000.0
2007-12-06 01:32:00,1.89373,1.89373,1.89314,1.89333,18000000.0
2007-12-06 01:33:00,1.89371,1.89536,1.89371,1.89536,20000000.0
2007-12-06 01:34:00,1.89534,1.89534,1.89495,1.89503,16000000.0
2007-12-06 01:35:00,1.8947,1.8947,1.89433,1.89433,8000000.0
2007-12-06 01:36:00,1.89398,1.89404,1.8936,1.8936,9000000.0
2007-12-06 01:37:00,1.89412,1.89455,1.89412,1.89439,7000000.0
2007-12-06 01:38:00,1.8944,1.8944,1.89422,1.89433,12000000.0
2007-12-06 01:39:00,1.89436,1.89436,1.89416,1.89427,12000000.0
2007-12-06 01:40:00,1.89444,1.89444,1.8944,1.89443,7000000.0
2007-12-06 01:41:00,1.89436,1.89436,1.89419,1.89435,11000000.0
2007-12-06 01:42:00,1.89417,1.89419,1.89375,1.89375,7000000.0
2007-12-06 01:43:00,1.89381,1.89426,1.89378,1.89426,8000000.0
2007-12-06 01:44:00,1.89429,1.89429,1.89404,1.89406,7000000.0
2007-12-06 01:45:00,1.89414,1.89423,1.89407,1.89422,7000000.0
2007-12-06 01:46:00,1.89415,1.89415,1.89324,1.89324,7000000.0
2007-12-06 01:47:00,1.89296,1.89301,1.89272,1.89272,14000000.0
2007-12-06 01:48:00,1.89263,1.89282,1.89255,1.89282,7000000.0
2007-12-06 01:49:00,1.89297,1.89297,1.8928,1.89295,8000000.0
2007-12-06 01:50:00,1.89279,1.89283,1.89278,1.89281,10000000.0
2007-12-06 01:51:00,1.89288,1.89329,1.89288,1.8932,16000000.0
2007-12-06 01:52:00,1.89276,1.89276,1.89209,1.89228,13000000.0
2007-12-06 01:53:00,1.89209,1.89209,1.89161,1.89161,7000000.0
2007-12-06 01:54:00,1.89185,1.89235,1.89183,1.89235,9000000.0
2007-12-06 01:55:00,1.89181,1.89181,1.89146,1.89171,12000000.0
2007-12-06 01:56:00,1.89171,1.89171,1.89158,1.89163,17000000.0
2007-12-06 01:57:00,1.89159,1.89171,1.89158,1.89171,13000000.0
2007-12-06 01:58:00,1.89168,1.89168,1.89139,1.89139,10000000.0
2007-12-06 01:59:00,1.89112,1.89116,1.89101,1.89113,7000000.0
2007-12-06 02:00:00,1.89103,1.89162,1.89103,1.89162,5000000.0
2007-12-06 02:01:00,1.8916,1.8916,1.89116,1.89122,8000000.0
2007-12-06 02:02:00,1.89151,1.8917,1.89143,1.8917,5000000.0
2007-12-06 02:03:00,1.89168,1.89183,1.88988,1.89183,10000000.0
2007-12-06 02:04:00,1.89188,1.89199,1.89182,1.89182,8000000.0
2007-12-06 02:05:00,1.892,1.89248,1.89192,1.89248,10000000.0
2007-12-06 02:06:00,1.89198,1.89257,1.89174,1.89257,10000000.0
2007-12-06 02:07:00,1.89284,1.89335,1.89284,1.89335,8000000.0
2007-12-06 02:08:00,1.89354,1.89368,1.89343,1.8935,8000000.0
2007-12-06 02:09:00,1.89275,1.89291,1.8927,1.89273,7000000.0
2007-12-06 02:10:00,1.89247,1.89279,1.89247,1.89266,5000000.0
2007-12-06 02:11:00,1.89258,1.89271,1.8922,1.89249,8000000.0
2007-12-06 02:12:00,1.89232,1.89298,1.89232,1.89298,8000000.0
2007-12-06 02:13:00,1.89274,1.89274,1.89253,1.89264,7000000.0
2007-12-06 02:14:00,1.89251,1.8927,1.89248,1.8927,9000000.0
2007-12-06 02:15:00,1.89299,1.89337,1.89299,1.89316,8000000.0
2007-12-06 02:16:00,1.89273,1.89308,1.89269,1.89308,6000000.0
2007-12-06 02:17:00,1.89285,1.89285,1.89229,1.89229,9000000.0
2007-12-06 02:18:00,1.89235,1.89259,1.89226,1.89245,8000000.0
2007-12-06 02:19:00,1.89269,1.89277,1.89246,1.89277,11000000.0
2007-12-06 02:20:00,1.89281,1.89291,1.89261,1.89261,6000000.0
2007-12-06 02:21:00,1.89249,1.89253,1.89231,1.89235,7000000.0
2007-12-06 02:22:00,1.89199,1.89199,1.89159,1.89168,8000000.0
2007-12-06 02:23:00,1.89218,1.8922,1.89195,1.8922,10000000.0
2007-12-06 02:24:00,1.89187,1.89187,1.89164,1.89164,6000000.0
2007-12-06 02:25:00,1.89171,1.89182,1.89161,1.89175,11000000.0
2007-12-06 02:26:00,1.89189,1.89189,1.89147,1.89147,8000000.0
2007-12-06 02:27:00,1.89159,1.8917,1.8914,1.8915,9000000.0
2007-12-06 02:28:00,1.8914,1.8914,1.89114,1.89114,5000000.0
2007-12-06 02:29:00,1.89152,1.8916,1.89135,1.8916,7000000.0
2007-12-06 02:30:00,1.89177,1.89195,1.89177,1.89195,5000000.0
2007-12-06 02:31:00,1.89211,1.89225,1.89211,1.8922,8000000.0
2007-12-06 02:32:00,1.89213,1.89222,1.89197,1.89217,8000000.0
2007-12-06 02:33:00,1.89205,1.89218,1.89203,1.89215,8000000.0
2007-12-06 02:34:00,1.89199,1.89214,1.89192,1.89214,7000000.0
2007-12-06 02:35:00,1.89225,1.89242,1.89207,1.8923,11000000.0
2007-12-06 02:36:00,1.8923,1.89232,1.89209,1.89209,5000000.0
2007-12-06 02:37:00,1.89204,1.89204,1.89161,1.89163,7000000.0
2007-12-06 02:38:00,1.89075,1.89078,1.89034,1.89034,5000000.0
2007-12-06 02:39:00,1.8902,1.89045,1.8902,1.89037,8000000.0
2007-12-06 02:40:00,1.89052,1.89067,1.89048,1.89048,7000000.0
2007-12-06 02:41:00,1.89024,1.89024,1.88969,1.88998,8000000.0
2007-12-06 02:42:00,1.88994,1.88994,1.88968,1.88968,2000000.0
2007-12-06 02:43:00,1.88926,1.88926,1.88903,1.88903,9000000.0
2007-12-06 02:44:00,1.88867,1.88913,1.88867,1.88913,6000000.0
2007-12-06 02:45:00,1.889,1.88923,1.88887,1.88923,8000000.0
2007-12-06 02:46:00,1.88916,1.88957,1.88916,1.88947,7000000.0
2007-12-06 02:47:00,1.88923,1.88923,1.88879,1.88881,11000000.0
2007-12-06 02:48:00,1.88875,1.8888,1.88873,1.88879,8000000.0
2007-12-06 02:49:00,1.88872,1.88877,1.88859,1.88865,11000000.0
2007-12-06 02:50:00,1.8885,1.88928,1.8885,1.88928,7000000.0
2007-12-06 02:51:00,1.88956,1.89026,1.88956,1.89026,8000000.0
2007-12-06 02:52:00,1.89016,1.89032,1.89003,1.89013,10000000.0
2007-12-06 02:53:00,1.89024,1.89038,1.89016,1.89016,8000000.0
2007-12-06 02:54:00,1.89017,1.89017,1.88958,1.88991,8000000.0
2007-12-06 02:55:00,1.89016,1.89021,1.88971,1.88972,8000000.0
2007-12-06 02:56:00,1.88953,1.88953,1.88924,1.88938,7000000.0
2007-12-06 02:57:00,1.88947,1.88966,1.8892,1.88966,8000000.0
2007-12-06 02:58:00,1.88985,1.89029,1.88985,1.89029,9000000.0
2007-12-06 02:59:00,1.89019,1.89019,1.89,1.89016,9000000.0
2007-12-06 03:00:00,1.88992,1.89015,1.88983,1.88983,8000000.0
2007-12-06 03:01:00,1.88989,1.88989,1.88972,1.8898,8000000.0
2007-12-06 03:02:00,1.88972,1.88979,1.88954,1.88969,6000000.0
2007-12-06 03:03:00,1.88976,1.88976,1.88964,1.88968,7000000.0
2007-12-06 03:04:00,1.88967,1.88982,1.88941,1.88969,7000000.0
2007-12-06 03:05:00,1.88983,1.89008,1.88983,1.88998,8000000.0
2007-12-06 03:06:00,1.88968,1.88975,1.88939,1.88966,6000000.0
2007-12-06 03:07:00,1.88971,1.88996,1.88971,1.88981,8000000.0
2007-12-06 03:08:00,1.89003,1.89007,1.89,1.89003,6000000.0
2007-12-06 03:09:00,1.89002,1.89009,1.89001,1.89009,8000000.0
2007-12-06 03:10:00,1.88991,1.88999,1.8898,1.8898,5000000.0
2007-12-06 03:11:00,1.88925,1.88925,1.88899,1.88923,10000000.0
2007-12-06 03:12:00,1.8893,1.88947,1.8893,1.88936,7000000.0
2007-12-06 03:13:00,1.88961,1.88966,1.8894,1.88953,11000000.0
2007-12-06 03:14:00,1.88962,1.89033,1.88958,1.89033,5000000.0
2007-12-06 03:15:00,1.89047,1.89059,1.89047,1.89047,7000000.0
2007-12-06 03:16:00,1.88995,1.89045,1.88995,1.89045,5000000.0
2007-12-06 03:17:00,1.89052,1.89055,1.88972,1.89016,11000000.0
2007-12-06 03:18:00,1.89047,1.89084,1.89047,1.89084,10000000.0
2007-12-06 03:19:00,1.89069,1.89069,1.88942,1.88942,7000000.0
2007-12-06 03:20:00,1.88951,1.88953,1.88934,1.88942,7000000.0
2007-12-06 03:21:00,1.88944,1.88949,1.8891,1.8894,7000000.0
2007-12-06 03:22:00,1.88969,1.89006,1.88969,1.89001,7000000.0
2007-12-06 03:23:00,1.89003,1.8901,1.88969,1.8901,7000000.0
2007-12-06 03:24:00,1.89014,1.89054,1.88832,1.89054,8000000.0
2007-12-06 03:25:00,1.89068,1.89068,1.89043,1.89066,8000000.0
2007-12-06 03:26:00,1.89057,1.89064,1.89027,1.89064,6000000.0
2007-12-06 03:27:00,1.8907,1.89071,1.89052,1.89064,8000000.0
2007-12-06 03:28:00,1.8906,1.89075,1.89016,1.89073,6000000.0
2007-12-06 03:29:00,1.89065,1.89085,1.89055,1.89076,11000000.0
2007-12-06 03:30:00,1.8909,1.89099,1.89075,1.89099,6000000.0
2007-12-06 03:31:00,1.89107,1.89127,1.89098,1.89127,9000000.0
2007-12-06 03:32:00,1.89137,1.89172,1.89137,1.89172,5000000.0
2007-12-06 03:33:00,1.89152,1.89165,1.89106,1.89106,7000000.0
2007-12-06 03:34:00,1.89073,1.89109,1.89073,1.89081,10000000.0
2007-12-06 03:35:00,1.89073,1.89105,1.89073,1.89105,10000000.0
2007-12-06 03:36:00,1.89119,1.89123,1.8911,1.89122,11000000.0
2007-12-06 03:37:00,1.89139,1.89142,1.89128,1.89142,9000000.0
2007-12-06 03:38:00,1.8914,1.89145,1.8912,1.89138,9000000.0
2007-12-06 03:39:00,1.89133,1.89142,1.8913,1.8913,8000000.0
2007-12-06 03:40:00,1.89125,1.89126,1.89098,1.89126,7000000.0
2007-12-06 03:41:00,1.89131,1.89148,1.89131,1.89147,10000000.0
2007-12-06 03:42:00,1.89124,1.89124,1.89105,1.89108,10000000.0
2007-12-06 03:43:00,1.89106,1.89123,1.89106,1.89117,7000000.0
2007-12-06 03:44:00,1.89092,1.89092,1.89062,1.89062,8000000.0
2007-12-06 03:45:00,1.89077,1.89091,1.89072,1.89089,8000000.0
2007-12-06 03:46:00,1.89123,1.89131,1.89122,1.89129,7000000.0
2007-12-06 03:47:00,1.89128,1.89128,1.89099,1.89099,7000000.0
2007-12-06 03:48:00,1.8909,1.89099,1.8907,1.8907,7000000.0
2007-12-06 03:49:00,1.89085,1.89092,1.89059,1.89059,8000000.0
2007-12-06 03:50:00,1.89039,1.89039,1.89014,1.89022,8000000.0
2007-12-06 03:51:00,1.89043,1.89072,1.89043,1.89044,9000000.0
2007-12-06 03:52:00,1.89068,1.89097,1.89065,1.89097,5000000.0
2007-12-06 03:53:00,1.89085,1.89091,1.89069,1.89073,10000000.0
2007-12-06 03:54:00,1.89073,1.89088,1.89046,1.89088,9000000.0
2007-12-06 03:55:00,1.89081,1.89089,1.89054,1.89087,7000000.0
2007-12-06 03:56:00,1.89079,1.89079,1.89044,1.89052,7000000.0
2007-12-06 03:57:00,1.89038,1.89066,1.89038,1.89057,8000000.0
2007-12-06 03:58:00,1.89034,1.89077,1.89027,1.89077,8000000.0
2007-12-06 03:59:00,1.89073,1.89073,1.89052,1.89052,7000000.0
2007-12-06 04:00:00,1.89061,1.89111,1.89061,1.89111,10000000.0
2007-12-06 04:01:00,1.89122,1.89129,1.89105,1.89124,7000000.0
2007-12-06 04:02:00,1.89119,1.89119,1.89076,1.89092,8000000.0
2007-12-06 04:03:00,1.89123,1.89133,1.89106,1.89106,8000000.0
2007-12-06 04:04:00,1.8909,1.89104,1.89087,1.89087,8000000.0
2007-12-06 04:05:00,1.89047,1.89047,1.88853,1.88853,9000000.0
2007-12-06 04:06:00,1.89053,1.89072,1.89037,1.89037,6000000.0
2007-12-06 04:07:00,1.89047,1.89056,1.8903,1.89034,11000000.0
2007-12-06 04:08:00,1.89009,1.89009,1.88978,1.88997,7000000.0
2007-12-06 04:09:00,1.89031,1.89038,1.89011,1.89015,8000000.0
2007-12-06 04:10:00,1.88997,1.88998,1.88975,1.88993,10000000.0
2007-12-06 04:11:00,1.88989,1.89009,1.88989,1.88997,7000000.0
2007-12-06 04:12:00,1.88906,1.8891,1.88858,1.88909,8000000.0
2007-12-06 04:13:00,1.88941,1.88941,1.88832,1.88832,8000000.0
2007-12-06 04:14:00,1.88923,1.8902,1.88923,1.8902,7000000.0
2007-12-06 04:15:00,1.88985,1.88985,1.88958,1.88958,7000000.0
2007-12-06 04:16:00,1.88975,1.88979,1.88956,1.88979,7000000.0
2007-12-06 04:17:00,1.88953,1.88976,1.88931,1.88976,7000000.0
2007-12-06 04:18:00,1.88895,1.88916,1.88889,1.88916,6000000.0
2007-12-06 04:19:00,1.88924,1.88997,1.88917,1.88997,7000000.0
2007-12-06 04:20:00,1.88966,1.88986,1.88926,1.88986,10000000.0
2007-12-06 04:21:00,1.88932,1.89038,1.88907,1.89038,8000000.0
2007-12-06 04:22:00,1.89067,1.89067,1.88999,1.89001,9000000.0
2007-12-06 04:23:00,1.88968,1.88968,1.88901,1.88901,7000000.0
2007-12-06 04:24:00,1.8892,1.88955,1.8892,1.88955,9000000.0
2007-12-06 04:25:00,1.8898,1.88996,1.8898,1.88985,11000000.0
2007-12-06 04:26:00,1.88978,1.88983,1.88964,1.88964,7000000.0
2007-12-06 04:27:00,1.88969,1.88972,1.88961,1.88961,8000000.0
2007-12-06 04:28:00,1.88982,1.88982,1.8896,1.88966,7000000.0
2007-12-06 04:29:00,1.88988,1.8902,1.88988,1.8902,8000000.0
2007-12-06 04:30:00,1.8902,1.8902,1.88973,1.89013,9000000.0
2007-12-06 04:31:00,1.89012,1.89028,1.89007,1.89027,10000000.0
2007-12-06 04:32:00,1.89014,1.89049,1.89005,1.89036,9000000.0
2007-12-06 04:33:00,1.89034,1.89034,1.88997,1.88997,8000000.0
2007-12-06 04:34:00,1.89035,1.89035,1.88994,1.88994,7000000.0
2007-12-06 04:35:00,1.88996,1.89071,1.88996,1.89071,7000000.0
2007-12-06 04:36:00,1.89083,1.89089,1.8907,1.8907,8000000.0
2007-12-06 04:37:00,1.89084,1.89084,1.8907,1.8907,11000000.0
2007-12-06 04:38:00,1.89082,1.891,1.89068,1.89093,9000000.0
2007-12-06 04:39:00,1.89094,1.89094,1.89077,1.89086,9000000.0
2007-12-06 04:40:00,1.89135,1.89138,1.89122,1.89122,6000000.0
2007-12-06 04:41:00,1.89113,1.89134,1.89097,1.89097,8000000.0
2007-12-06 04:42:00,1.89095,1.89137,1.89095,1.89137,7000000.0
2007-12-06 04:43:00,1.89143,1.89175,1.89118,1.89136,11000000.0
2007-12-06 04:44:00,1.89183,1.89219,1.89183,1.89218,9000000.0
2007-12-06 04:45:00,1.8927,1.89327,1.8927,1.89327,11000000.0
2007-12-06 04:46:00,1.89329,1.89329,1.89292,1.89292,7000000.0
2007-12-06 04:47:00,1.89312,1.89318,1.89299,1.89318,7000000.0
2007-12-06 04:48:00,1.89315,1.89329,1.89295,1.89315,7000000.0
2007-12-06 04:49:00,1.89342,1.89342,1.89305,1.89338,11000000.0
2007-12-06 04:50:00,1.89328,1.8933,1.89296,1.89298,9000000.0
2007-12-06 04:51:00,1.89305,1.89311,1.89294,1.89297,7000000.0
2007-12-06 04:52:00,1.89306,1.89306,1.89286,1.89296,10000000.0
2007-12-06 04:53:00,1.89266,1.89283,1.89236,1.89236,9000000.0
2007-12-06 04:54:00,1.89285,1.89285,1.89264,1.8927,7000000.0
2007-12-06 04:55:00,1.89254,1.89273,1.89236,1.89273,8000000.0
2007-12-06 04:56:00,1.89284,1.89284,1.89271,1.89272,7000000.0
2007-12-06 04:57:00,1.89291,1.89322,1.89291,1.89313,8000000.0
2007-12-06 04:58:00,1.89293,1.89298,1.89281,1.89282,8000000.0
2007-12-06 04:59:00,1.89266,1.89266,1.8919,1.8919,8000000.0
2007-12-06 05:00:00,1.89173,1.89201,1.89173,1.89201,7000000.0
2007-12-06 05:01:00,1.89206,1.89206,1.89183,1.89195,7000000.0
2007-12-06 05:02:00,1.892,1.89222,1.89199,1.8921,7000000.0
2007-12-06 05:03:00,1.89186,1.89187,1.89151,1.89187,7000000.0
2007-12-06 05:04:00,1.89168,1.89186,1.8916,1.8917,7000000.0
2007-12-06 05:05:00,1.89156,1.89162,1.89153,1.89162,8000000.0
2007-12-06 05:06:00,1.89155,1.89179,1.89155,1.89169,7000000.0
2007-12-06 05:07:00,1.89173,1.89173,1.89151,1.89158,8000000.0
2007-12-06 05:08:00,1.89158,1.89165,1.89151,1.89162,10000000.0
2007-12-06 05:09:00,1.89178,1.89178,1.89139,1.89151,7000000.0
2007-12-06 05:10:00,1.8917,1.8917,1.89142,1.89142,7000000.0
2007-12-06 05:11:00,1.89171,1.89171,1.89112,1.8917,8000000.0
2007-12-06 05:12:00,1.89158,1.89171,1.89158,1.89159,11000000.0
2007-12-06 05:13:00,1.89159,1.89163,1.89141,1.89141,8000000.0
2007-12-06 05:14:00,1.89154,1.89183,1.89154,1.89163,11000000.0
2007-12-06 05:15:00,1.89153,1.89171,1.89145,1.89155,11000000.0
2007-12-06 05:16:00,1.89159,1.89159,1.89081,1.89081,6000000.0
2007-12-06 05:17:00,1.89113,1.89131,1.89107,1.89131,8000000.0
2007-12-06 05:18:00,1.89141,1.89145,1.89127,1.89131,8000000.0
2007-12-06 05:19:00,1.89135,1.89156,1.89125,1.89156,7000000.0
2007-12-06 05:20:00,1.89163,1.89169,1.89147,1.89169,10000000.0
2007-12-06 05:21:00,1.89168,1.89168,1.89136,1.89151,8000000.0
2007-12-06 05:22:00,1.8913,1.89144,1.89124,1.89144,7000000.0
2007-12-06 05:23:00,1.89174,1.89189,1.89174,1.89184,10000000.0
2007-12-06 05:24:00,1.89175,1.8919,1.89166,1.8919,5000000.0
2007-12-06 05:25:00,1.89176,1.89176,1.89151,1.89151,7000000.0
2007-12-06 05:26:00,1.89155,1.89159,1.89141,1.89156,7000000.0
2007-12-06 05:27:00,1.89162,1.89204,1.89162,1.89197,8000000.0
2007-12-06 05:28:00,1.89202,1.89221,1.89202,1.89206,9000000.0
2007-12-06 05:29:00,1.89197,1.89197,1.89166,1.89177,7000000.0
2007-12-06 05:30:00,1.89223,1.89223,1.89207,1.89207,6000000.0
2007-12-06 05:31:00,1.89197,1.89197,1.89167,1.89185,8000000.0
2007-12-06 05:32:00,1.89179,1.8919,1.89174,1.89174,6000000.0
2007-12-06 05:33:00,1.89184,1.89192,1.89171,1.89176,9000000.0
2007-12-06 05:34:00,1.89204,1.89204,1.89182,1.89188,8000000.0
2007-12-06 05:35:00,1.89201,1.89219,1.89192,1.89192,7000000.0
2007-12-06 05:36:00,1.89221,1.89221,1.89189,1.89197,9000000.0
2007-12-06 05:37:00,1.8921,1.89249,1.89209,1.89249,7000000.0
2007-12-06 05:38:00,1.89243,1.89285,1.89231,1.89283,9000000.0
2007-12-06 05:39:00,1.89266,1.89287,1.89266,1.89272,7000000.0
2007-12-06 05:40:00,1.89259,1.89261,1.89247,1.89261,5000000.0
2007-12-06 05:41:00,1.89268,1.89284,1.89254,1.89254,8000000.0
2007-12-06 05:42:00,1.89277,1.8928,1.89263,1.8928,7000000.0
2007-12-06 05:43:00,1.89283,1.8929,1.89267,1.89281,9000000.0
2007-12-06 05:44:00,1.89288,1.89292,1.89263,1.89292,8000000.0
2007-12-06 05:45:00,1.89274,1.89306,1.89274,1.89306,11000000.0
2007-12-06 05:46:00,1.89313,1.89349,1.893,1.89349,8000000.0
2007-12-06 05:47:00,1.89359,1.89359,1.89335,1.89335,8000000.0
2007-12-06 05:48:00,1.89319,1.89331,1.89312,1.89315,7000000.0
2007-12-06 05:49:00,1.8931,1.89354,1.8931,1.89354,8000000.0
2007-12-06 05:50:00,1.89378,1.89388,1.89364,1.89384,9000000.0
2007-12-06 05:51:00,1.89349,1.89365,1.89349,1.89358,8000000.0
2007-12-06 05:52:00,1.89344,1.89403,1.89328,1.89403,8000000.0
2007-12-06 05:53:00,1.89401,1.89401,1.89388,1.89397,7000000.0
2007-12-06 05:54:00,1.8939,1.8939,1.89368,1.89368,10000000.0
2007-12-06 05:55:00,1.89373,1.89391,1.89372,1.89389,8000000.0
2007-12-06 05:56:00,1.8937,1.89387,1.8937,1.8938,7000000.0
2007-12-06 05:57:00,1.8936,1.89371,1.89343,1.89343,8000000.0
2007-12-06 05:58:00,1.89374,1.89409,1.89366,1.89409,9000000.0
2007-12-06 05:59:00,1.89402,1.89402,1.89366,1.89385,10000000.0
2007-12-06 06:00:00,1.89377,1.89438,1.89377,1.89438,8000000.0
2007-12-06 06:01:00,1.89441,1.89461,1.89441,1.89454,7000000.0
2007-12-06 06:02:00,1.89467,1.89475,1.89451,1.89459,7000000.0
2007-12-06 06:03:00,1.89465,1.89472,1.89441,1.89441,8000000.0
2007-12-06 06:04:00,1.89453,1.89458,1.89435,1.89442,7000000.0
2007-12-06 06:05:00,1.89411,1.89411,1.89386,1.89409,7000000.0
2007-12-06 06:06:00,1.8942,1.89442,1.8942,1.89442,7000000.0
2007-12-06 06:07:00,1.8947,1.89473,1.89377,1.89377,7000000.0
2007-12-06 06:08:00,1.89372,1.89408,1.89372,1.89408,7000000.0
2007-12-06 06:09:00,1.89454,1.89454,1.89416,1.89417,8000000.0
2007-12-06 06:10:00,1.89409,1.89409,1.8937,1.8937,8000000.0
2007-12-06 06:11:00,1.89372,1.89374,1.89364,1.89373,8000000.0
2007-12-06 06:12:00,1.8937,1.89371,1.89358,1.89361,8000000.0
2007-12-06 06:13:00,1.89359,1.89387,1.89359,1.89387,8000000.0
2007-12-06 06:14:00,1.89374,1.89387,1.89365,1.89383,10000000.0
2007-12-06 06:15:00,1.89399,1.8941,1.8939,1.8939,8000000.0
2007-12-06 06:16:00,1.894,1.89415,1.89398,1.89413,9000000.0
2007-12-06 06:17:00,1.89426,1.89433,1.89422,1.89422,7000000.0
2007-12-06 06:18:00,1.89409,1.89429,1.89409,1.89429,9000000.0
2007-12-06 06:19:00,1.8943,1.8943,1.89406,1.89406,7000000.0
2007-12-06 06:20:00,1.89396,1.89396,1.89369,1.89369,9000000.0
2007-12-06 06:21:00,1.89375,1.89375,1.89354,1.89362,8000000.0
2007-12-06 06:22:00,1.89351,1.89365,1.89317,1.89365,8000000.0
2007-12-06 06:23:00,1.89339,1.89339,1.89316,1.89316,8000000.0
2007-12-06 06:24:00,1.89304,1.8932,1.8929,1.8932,11000000.0
2007-12-06 06:25:00,1.89332,1.89347,1.89325,1.89344,11000000.0
2007-12-06 06:26:00,1.89342,1.89342,1.89318,1.89325,11000000.0
2007-12-06 06:27:00,1.89329,1.89349,1.89329,1.89348,7000000.0
2007-12-06 06:28:00,1.89355,1.89355,1.89337,1.89341,8000000.0
2007-12-06 06:29:00,1.89366,1.89414,1.89366,1.89414,8000000.0
2007-12-06 06:30:00,1.89394,1.89394,1.89377,1.89377,8000000.0
2007-12-06 06:31:00,1.89364,1.89364,1.89334,1.89344,7000000.0
2007-12-06 06:32:00,1.89318,1.89349,1.89312,1.89349,7000000.0
2007-12-06 06:33:00,1.89369,1.89369,1.89326,1.89326,7000000.0
2007-12-06 06:34:00,1.89316,1.89316,1.89307,1.89307,7000000.0
2007-12-06 06:35:00,1.89303,1.89318,1.89303,1.89305,11000000.0
2007-12-06 06:36:00,1.89317,1.8933,1.89305,1.8933,7000000.0
2007-12-06 06:37:00,1.89328,1.89329,1.89311,1.89319,10000000.0
2007-12-06 06:38:00,1.89312,1.89332,1.89309,1.89332,10000000.0
2007-12-06 06:39:00,1.89326,1.89332,1.89315,1.89319,11000000.0
2007-12-06 06:40:00,1.89336,1.89369,1.8932,1.89363,9000000.0
2007-12-06 06:41:00,1.89377,1.89377,1.89357,1.89357,7000000.0
2007-12-06 06:42:00,1.89416,1.89446,1.894,1.89446,11000000.0
2007-12-06 06:43:00,1.89436,1.89436,1.89405,1.89428,7000000.0
2007-12-06 06:44:00,1.89425,1.89435,1.89418,1.89427,8000000.0
2007-12-06 06:45:00,1.89498,1.89517,1.89482,1.89482,8000000.0
2007-12-06 06:46:00,1.89419,1.89419,1.89378,1.89415,10000000.0
2007-12-06 06:47:00,1.89408,1.89408,1.89376,1.89391,8000000.0
2007-12-06 06:48:00,1.89395,1.89415,1.8939,1.8939,7000000.0
2007-12-06 06:49:00,1.89368,1.894,1.89368,1.89386,8000000.0
2007-12-06 06:50:00,1.89396,1.89407,1.89385,1.89401,10000000.0
2007-12-06 06:51:00,1.89397,1.89421,1.89396,1.894,10000000.0
2007-12-06 06:52:00,1.8939,1.8939,1.89377,1.8939,8000000.0
2007-12-06 06:53:00,1.89396,1.89419,1.89394,1.89395,8000000.0
2007-12-06 06:54:00,1.894,1.894,1.89386,1.89386,7000000.0
2007-12-06 06:55:00,1.8934,1.89374,1.89301,1.89374,7000000.0
2007-12-06 06:56:00,1.89398,1.89415,1.89392,1.89392,8000000.0
2007-12-06 06:57:00,1.89426,1.89426,1.89417,1.89417,7000000.0
2007-12-06 06:58:00,1.89395,1.89407,1.89386,1.89407,7000000.0
2007-12-06 06:59:00,1.89424,1.89451,1.89424,1.89451,7000000.0
2007-12-06 07:00:00,1.89415,1.8942,1.89393,1.89418,7000000.0
2007-12-06 07:01:00,1.89429,1.89439,1.89416,1.89439,7000000.0
2007-12-06 07:02:00,1.89379,1.89456,1.89379,1.89443,9000000.0
2007-12-06 07:03:00,1.89424,1.89424,1.89405,1.89418,7000000.0
2007-12-06 07:04:00,1.89415,1.89452,1.89415,1.89452,8000000.0
2007-12-06 07:05:00,1.89444,1.89459,1.89408,1.89459,11000000.0
2007-12-06 07:06:00,1.89458,1.89504,1.89458,1.89479,11000000.0
2007-12-06 07:07:00,1.89468,1.89475,1.89461,1.89475,11000000.0
2007-12-06 07:08:00,1.89473,1.89474,1.89445,1.89467,9000000.0
2007-12-06 07:09:00,1.89471,1.89472,1.89453,1.89472,8000000.0
2007-12-06 07:10:00,1.89457,1.89462,1.89433,1.89433,7000000.0
2007-12-06 07:11:00,1.89426,1.89426,1.89399,1.89423,10000000.0
2007-12-06 07:12:00,1.89434,1.89439,1.89415,1.89415,7000000.0
2007-12-06 07:13:00,1.89383,1.89385,1.89353,1.89353,8000000.0
2007-12-06 07:14:00,1.89352,1.8937,1.89347,1.8937,7000000.0
2007-12-06 07:15:00,1.89385,1.89394,1.89376,1.89389,10000000.0
2007-12-06 07:16:00,1.89353,1.89364,1.8935,1.89358,8000000.0
2007-12-06 07:17:00,1.89337,1.8936,1.89336,1.89341,11000000.0
2007-12-06 07:18:00,1.89299,1.89312,1.89285,1.89312,8000000.0
2007-12-06 07:19:00,1.89295,1.89295,1.89222,1.89225,8000000.0
2007-12-06 07:20:00,1.89232,1.89271,1.89216,1.89271,9000000.0
2007-12-06 07:21:00,1.89297,1.89297,1.89256,1.89259,10000000.0
2007-12-06 07:22:00,1.89264,1.89299,1.89264,1.89299,11000000.0
2007-12-06 07:23:00,1.89313,1.89313,1.89279,1.89279,7000000.0
2007-12-06 07:24:00,1.89281,1.89299,1.89266,1.89266,9000000.0
2007-12-06 07:25:00,1.8925,1.89254,1.89237,1.89248,8000000.0
2007-12-06 07:26:00,1.8926,1.89297,1.8926,1.89297,7000000.0
2007-12-06 07:27:00,1.8931,1.89314,1.89298,1.89314,7000000.0
2007-12-06 07:28:00,1.89313,1.89315,1.89301,1.89308,7000000.0
2007-12-06 07:29:00,1.89259,1.89295,1.89259,1.8928,8000000.0
2007-12-06 07:30:00,1.89267,1.89307,1.89267,1.89307,8000000.0
2007-12-06 07:31:00,1.89306,1.89307,1.89265,1.89265,7000000.0
2007-12-06 07:32:00,1.89255,1.8926,1.89239,1.8926,9000000.0
2007-12-06 07:33:00,1.89269,1.89301,1.89269,1.89301,8000000.0
2007-12-06 07:34:00,1.89307,1.89307,1.89271,1.89271,11000000.0
2007-12-06 07:35:00,1.89307,1.89315,1.89297,1.89299,8000000.0
2007-12-06 07:36:00,1.89281,1.89287,1.89264,1.89264,7000000.0
2007-12-06 07:37:00,1.89261,1.89278,1.8926,1.8926,7000000.0
2007-12-06 07:38:00,1.89241,1.89252,1.89204,1.89252,11000000.0
2007-12-06 07:39:00,1.89238,1.89256,1.89235,1.89256,7000000.0
2007-12-06 07:40:00,1.89206,1.89223,1.89171,1.89174,8000000.0
2007-12-06 07:41:00,1.89248,1.89249,1.89219,1.89219,9000000.0
2007-12-06 07:42:00,1.89247,1.89254,1.89239,1.89244,11000000.0
2007-12-06 07:43:00,1.89243,1.89259,1.89231,1.89247,7000000.0
2007-12-06 07:44:00,1.89234,1.89234,1.892,1.89211,7000000.0
2007-12-06 07:45:00,1.89209,1.89243,1.89209,1.89242,7000000.0
2007-12-06 07:46:00,1.89252,1.89281,1.89252,1.89273,10000000.0
2007-12-06 07:47:00,1.89272,1.89272,1.89247,1.89252,7000000.0
2007-12-06 07:48:00,1.89233,1.89255,1.89231,1.89244,8000000.0
2007-12-06 07:49:00,1.89244,1.89244,1.89213,1.89213,8000000.0
2007-12-06 07:50:00,1.89234,1.89234,1.89194,1.89194,7000000.0
2007-12-06 07:51:00,1.89206,1.89256,1.89197,1.89256,8000000.0
2007-12-06 07:52:00,1.89252,1.89269,1.89252,1.89264,10000000.0
2007-12-06 07:53:00,1.89251,1.8926,1.89237,1.8925,11000000.0
2007-12-06 07:54:00,1.89222,1.8927,1.89222,1.89267,9000000.0
2007-12-06 07:55:00,1.89266,1.89276,1.89252,1.89252,9000000.0
2007-12-06 07:56:00,1.89257,1.89257,1.89235,1.89254,9000000.0
2007-12-06 07:57:00,1.89237,1.89237,1.89217,1.89223,7000000.0
2007-12-06 07:58:00,1.89227,1.89227,1.89199,1.8921,7000000.0
2007-12-06 07:59:00,1.89182,1.89236,1.89174,1.89236,7000000.0
2007-12-06 08:00:00,1.89258,1.8928,1.89258,1.89264,8000000.0
2007-12-06 08:01:00,1.89262,1.89282,1.89245,1.89282,10000000.0
2007-12-06 08:02:00,1.8927,1.89277,1.89245,1.89277,7000000.0
2007-12-06 08:03:00,1.89271,1.89286,1.89231,1.89244,8000000.0
2007-12-06 08:04:00,1.89257,1.89267,1.89199,1.89227,8000000.0
2007-12-06 08:05:00,1.89274,1.89274,1.89229,1.89274,8000000.0
2007-12-06 08:06:00,1.89274,1.89279,1.89251,1.89279,7000000.0
2007-12-06 08:07:00,1.89274,1.89274,1.89251,1.89256,7000000.0
2007-12-06 08:08:00,1.89273,1.89329,1.89273,1.89329,7000000.0
2007-12-06 08:09:00,1.89335,1.89335,1.89301,1.89301,7000000.0
2007-12-06 08:10:00,1.89265,1.89265,1.89237,1.89249,7000000.0
2007-12-06 08:11:00,1.8924,1.89271,1.89239,1.89258,8000000.0
2007-12-06 08:12:00,1.89291,1.89305,1.89281,1.89305,9000000.0
2007-12-06 08:13:00,1.89258,1.89272,1.89243,1.89272,7000000.0
2007-12-06 08:14:00,1.89291,1.89295,1.89243,1.89243,9000000.0
2007-12-06 08:15:00,1.89221,1.89228,1.89221,1.89224,8000000.0
2007-12-06 08:16:00,1.89232,1.89273,1.89226,1.89273,11000000.0
2007-12-06 08:17:00,1.89275,1.89283,1.89273,1.89276,7000000.0
2007-12-06 08:18:00,1.89276,1.89298,1.89264,1.89298,9000000.0
2007-12-06 08:19:00,1.89214,1.89232,1.89209,1.89221,7000000.0
2007-12-06 08:20:00,1.89203,1.8928,1.89203,1.8928,8000000.0
2007-12-06 08:21:00,1.89274,1.89274,1.89247,1.89247,8000000.0
2007-12-06 08:22:00,1.89263,1.89274,1.89262,1.89273,8000000.0
2007-12-06 08:23:00,1.8929,1.89303,1.89284,1.89302,7000000.0
2007-12-06 08:24:00,1.89283,1.89287,1.89274,1.89287,7000000.0
2007-12-06 08:25:00,1.89256,1.89266,1.89233,1.89233,8000000.0
2007-12-06 08:26:00,1.89229,1.89254,1.89201,1.89201,7000000.0
2007-12-06 08:27:00,1.89195,1.89195,1.8916,1.89192,10000000.0
2007-12-06 08:28:00,1.89192,1.89192,1.89133,1.89133,7000000.0
2007-12-06 08:29:00,1.89121,1.89175,1.89121,1.89161,10000000.0
2007-12-06 08:30:00,1.89202,1.89229,1.89202,1.89214,7000000.0
2007-12-06 08:31:00,1.89246,1.89289,1.89246,1.89289,10000000.0
2007-12-06 08:32:00,1.8931,1.8931,1.89289,1.89298,8000000.0
2007-12-06 08:33:00,1.89294,1.89294,1.89274,1.89274,7000000.0
2007-12-06 08:34:00,1.89299,1.89303,1.89297,1.89303,9000000.0
2007-12-06 08:35:00,1.89299,1.89311,1.89288,1.89311,9000000.0
2007-12-06 08:36:00,1.89289,1.89289,1.892,1.892,8000000.0
2007-12-06 08:37:00,1.89177,1.89177,1.89139,1.89147,9000000.0
2007-12-06 08:38:00,1.89133,1.89146,1.89118,1.89146,10000000.0
2007-12-06 08:39:00,1.89174,1.89209,1.89163,1.89209,11000000.0
2007-12-06 08:40:00,1.89251,1.8929,1.89251,1.89251,8000000.0
2007-12-06 08:41:00,1.89272,1.89275,1.89247,1.89247,11000000.0
2007-12-06 08:42:00,1.89246,1.89254,1.89229,1.89254,10000000.0
2007-12-06 08:43:00,1.89236,1.89255,1.8923,1.89255,8000000.0
2007-12-06 08:44:00,1.89244,1.89249,1.8923,1.89244,10000000.0
2007-12-06 08:45:00,1.89255,1.89263,1.89234,1.89234,8000000.0
2007-12-06 08:46:00,1.89169,1.89177,1.88992,1.89177,8000000.0
2007-12-06 08:47:00,1.89205,1.89246,1.89205,1.89221,7000000.0
2007-12-06 08:48:00,1.89224,1.89233,1.89204,1.89231,10000000.0
2007-12-06 08:49:00,1.89233,1.89247,1.89211,1.89247,11000000.0
2007-12-06 08:50:00,1.89266,1.89276,1.89249,1.89249,7000000.0
2007-12-06 08:51:00,1.89268,1.89268,1.89242,1.89248,8000000.0
2007-12-06 08:52:00,1.8919,1.8922,1.89166,1.8922,9000000.0
2007-12-06 08:53:00,1.89181,1.89196,1.89133,1.89173,8000000.0
2007-12-06 08:54:00,1.89146,1.89151,1.8913,1.89137,8000000.0
2007-12-06 08:55:00,1.89089,1.89102,1.89081,1.89087,8000000.0
2007-12-06 08:56:00,1.89087,1.89141,1.89087,1.89141,7000000.0
2007-12-06 08:57:00,1.89148,1.89178,1.89124,1.89178,8000000.0
2007-12-06 08:58:00,1.89181,1.89189,1.89157,1.89157,7000000.0
2007-12-06 08:59:00,1.89111,1.89112,1.89097,1.8911,7000000.0
2007-12-06 09:00:00,1.89131,1.89156,1.89131,1.8915,8000000.0
2007-12-06 09:01:00,1.8916,1.89179,1.8916,1.8917,9000000.0
2007-12-06 09:02:00,1.8917,1.8918,1.89151,1.8918,10000000.0
2007-12-06 09:03:00,1.89171,1.89227,1.89171,1.89215,7000000.0
2007-12-06 09:04:00,1.89225,1.89232,1.89209,1.89217,7000000.0
2007-12-06 09:05:00,1.89186,1.89201,1.89177,1.89177,7000000.0
2007-12-06 09:06:00,1.89202,1.89202,1.89159,1.89159,11000000.0
2007-12-06 09:07:00,1.89181,1.89181,1.89125,1.89125,8000000.0
2007-12-06 09:08:00,1.89106,1.89138,1.89098,1.89138,7000000.0
2007-12-06 09:09:00,1.89143,1.89154,1.89133,1.89154,11000000.0
2007-12-06 09:10:00,1.89152,1.89166,1.89142,1.89146,7000000.0
2007-12-06 09:11:00,1.89151,1.89166,1.89135,1.89135,9000000.0
2007-12-06 09:12:00,1.89115,1.89142,1.89077,1.89077,8000000.0
2007-12-06 09:13:00,1.89035,1.89059,1.89031,1.89031,9000000.0
2007-12-06 09:14:00,1.89009,1.8905,1.89009,1.8904,11000000.0
2007-12-06 09:15:00,1.89028,1.89057,1.89028,1.89048,7000000.0
2007-12-06 09:16:00,1.89067,1.89075,1.89039,1.89039,8000000.0
2007-12-06 09:17:00,1.89055,1.89068,1.89047,1.89055,11000000.0
2007-12-06 09:18:00,1.89084,1.89121,1.89084,1.89103,8000000.0
2007-12-06 09:19:00,1.89093,1.89093,1.89066,1.89066,7000000.0
2007-12-06 09:20:00,1.89028,1.8905,1.89027,1.89046,7000000.0
2007-12-06 09:21:00,1.89058,1.89067,1.89033,1.8906,8000000.0
2007-12-06 09:22:00,1.89069,1.89082,1.89067,1.89082,8000000.0
2007-12-06 09:23:00,1.89063,1.89063,1.89049,1.89057,7000000.0
2007-12-06 09:24:00,1.89041,1.89049,1.89018,1.8902,8000000.0
2007-12-06 09:25:00,1.89009,1.89029,1.88997,1.89029,7000000.0
2007-12-06 09:26:00,1.89056,1.89061,1.89049,1.89053,11000000.0
2007-12-06 09:27:00,1.89043,1.8905,1.89041,1.89049,11000000.0
2007-12-06 09:28:00,1.89054,1.89082,1.89054,1.89082,9000000.0
2007-12-06 09:29:00,1.89055,1.89056,1.89036,1.89056,8000000.0
2007-12-06 09:30:00,1.8913,1.89135,1.89087,1.89109,7000000.0
2007-12-06 09:31:00,1.8909,1.89105,1.89073,1.89073,7000000.0
2007-12-06 09:32:00,1.89045,1.89054,1.89034,1.89045,7000000.0
2007-12-06 09:33:00,1.89038,1.89064,1.89038,1.89064,8000000.0
2007-12-06 09:34:00,1.89079,1.89122,1.89079,1.89122,7000000.0
2007-12-06 09:35:00,1.8908,1.8908,1.89024,1.89024,10000000.0
2007-12-06 09:36:00,1.88991,1.89016,1.88991,1.89016,8000000.0
2007-12-06 09:37:00,1.88985,1.88985,1.88936,1.88946,11000000.0
2007-12-06 09:38:00,1.88916,1.88942,1.88738,1.88918,11000000.0
2007-12-06 09:39:00,1.88883,1.88945,1.88883,1.88945,7000000.0
2007-12-06 09:40:00,1.88963,1.88969,1.88947,1.8896,9000000.0
2007-12-06 09:41:00,1.88987,1.88987,1.88959,1.88974,8000000.0
2007-12-06 09:42:00,1.88971,1.89017,1.88971,1.89017,10000000.0
2007-12-06 09:43:00,1.89013,1.8904,1.88988,1.88988,11000000.0
2007-12-06 09:44:00,1.88962,1.88981,1.88941,1.88941,8000000.0
2007-12-06 09:45:00,1.88947,1.88968,1.88947,1.88965,7000000.0
2007-12-06 09:46:00,1.88943,1.88943,1.88848,1.88851,11000000.0
2007-12-06 09:47:00,1.88826,1.88945,1.88826,1.88945,9000000.0
2007-12-06 09:48:00,1.88952,1.8899,1.88952,1.88984,7000000.0
2007-12-06 09:49:00,1.88981,1.89007,1.88977,1.89007,11000000.0
2007-12-06 09:50:00,1.8902,1.89046,1.89013,1.89046,8000000.0
2007-12-06 09:51:00,1.89059,1.89059,1.8902,1.89043,8000000.0
2007-12-06 09:52:00,1.89048,1.89058,1.89042,1.89058,8000000.0
2007-12-06 09:53:00,1.89043,1.89109,1.89015,1.89109,10000000.0
2007-12-06 09:54:00,1.89126,1.89136,1.89123,1.89123,10000000.0
2007-12-06 09:55:00,1.8916,1.89163,1.89136,1.89136,8000000.0
2007-12-06 09:56:00,1.89117,1.89137,1.891,1.8911,10000000.0
2007-12-06 09:57:00,1.89076,1.891,1.89072,1.891,8000000.0
2007-12-06 09:58:00,1.89104,1.89156,1.89104,1.89156,8000000.0
2007-12-06 09:59:00,1.89196,1.89218,1.89192,1.89212,10000000.0
2007-12-06 10:00:00,1.89229,1.89229,1.89197,1.89201,10000000.0
2007-12-06 10:01:00,1.89196,1.89196,1.89101,1.89101,10000000.0
2007-12-06 10:02:00,1.89114,1.89114,1.89085,1.8909,10000000.0
2007-12-06 10:03:00,1.89053,1.89053,1.89009,1.89009,7000000.0
2007-12-06 10:04:00,1.89021,1.89029,1.89011,1.89011,7000000.0
2007-12-06 10:05:00,1.89,1.89056,1.89,1.89056,11000000.0
2007-12-06 10:06:00,1.89108,1.89108,1.89075,1.89086,7000000.0
2007-12-06 10:07:00,1.89076,1.89076,1.89005,1.89005,7000000.0
2007-12-06 10:08:00,1.88989,1.88995,1.88919,1.88919,7000000.0
2007-12-06 10:09:00,1.88911,1.88945,1.88911,1.88932,7000000.0
2007-12-06 10:10:00,1.88934,1.88976,1.88925,1.88976,7000000.0
2007-12-06 10:11:00,1.88993,1.88993,1.88938,1.88938,7000000.0
2007-12-06 10:12:00,1.88957,1.88979,1.8894,1.88973,8000000.0
2007-12-06 10:13:00,1.88988,1.88989,1.8898,1.88981,8000000.0
2007-12-06 10:14:00,1.88969,1.88992,1.88943,1.88992,7000000.0
2007-12-06 10:15:00,1.89018,1.89048,1.88986,1.89048,10000000.0
2007-12-06 10:16:00,1.89046,1.89056,1.89041,1.89056,7000000.0
2007-12-06 10:17:00,1.89049,1.8907,1.89033,1.8907,11000000.0
2007-12-06 10:18:00,1.89072,1.89072,1.89053,1.89063,8000000.0
2007-12-06 10:19:00,1.89075,1.8909,1.89056,1.8909,9000000.0
2007-12-06 10:20:00,1.891,1.89102,1.89089,1.89095,7000000.0
2007-12-06 10:21:00,1.8907,1.89073,1.89042,1.89073,8000000.0
2007-12-06 10:22:00,1.89089,1.89095,1.89079,1.89093,7000000.0
2007-12-06 10:23:00,1.89056,1.89077,1.89029,1.89029,7000000.0
2007-12-06 10:24:00,1.8908,1.89085,1.89061,1.89077,7000000.0
2007-12-06 10:25:00,1.89093,1.89093,1.89065,1.89076,9000000.0
2007-12-06 10:26:00,1.89068,1.89094,1.89068,1.8909,11000000.0
2007-12-06 10:27:00,1.89092,1.89143,1.89092,1.89143,8000000.0
2007-12-06 10:28:00,1.89173,1.89192,1.89155,1.89166,9000000.0
2007-12-06 10:29:00,1.89159,1.89159,1.89121,1.89146,8000000.0
2007-12-06 10:30:00,1.89163,1.89251,1.89163,1.89251,8000000.0
2007-12-06 10:31:00,1.89306,1.89323,1.89293,1.89305,7000000.0
2007-12-06 10:32:00,1.8932,1.8932,1.89128,1.89128,9000000.0
2007-12-06 10:33:00,1.89091,1.89183,1.89091,1.89183,7000000.0
2007-12-06 10:34:00,1.8922,1.89224,1.89207,1.89224,7000000.0
2007-12-06 10:35:00,1.8921,1.89215,1.89199,1.89213,7000000.0
2007-12-06 10:36:00,1.89194,1.89256,1.89194,1.89256,8000000.0
2007-12-06 10:37:00,1.89279,1.89288,1.89269,1.89269,8000000.0
2007-12-06 10:38:00,1.89262,1.89266,1.89239,1.8926,10000000.0
2007-12-06 10:39:00,1.89251,1.89261,1.89231,1.89261,8000000.0
2007-12-06 10:40:00,1.89268,1.89296,1.89268,1.89293,7000000.0
2007-12-06 10:41:00,1.89317,1.89385,1.89317,1.89385,9000000.0
2007-12-06 10:42:00,1.89383,1.89383,1.89362,1.89362,7000000.0
2007-12-06 10:43:00,1.89368,1.89368,1.89345,1.89353,10000000.0
2007-12-06 10:44:00,1.8934,1.89361,1.8934,1.89343,7000000.0
2007-12-06 10:45:00,1.89324,1.89324,1.89279,1.89295,8000000.0
2007-12-06 10:46:00,1.89301,1.89302,1.89273,1.89301,8000000.0
2007-12-06 10:47:00,1.89282,1.89289,1.89262,1.89283,7000000.0
2007-12-06 10:48:00,1.89319,1.89324,1.89319,1.89324,8000000.0
2007-12-06 10:49:00,1.89368,1.89399,1.89368,1.89399,9000000.0
2007-12-06 10:50:00,1.89374,1.89387,1.89365,1.89369,8000000.0
2007-12-06 10:51:00,1.89359,1.89372,1.89332,1.89333,9000000.0
2007-12-06 10:52:00,1.89323,1.89337,1.89313,1.89337,8000000.0
2007-12-06 10:53:00,1.89341,1.89357,1.89333,1.89355,9000000.0
2007-12-06 10:54:00,1.89362,1.8938,1.89361,1.8938,10000000.0
2007-12-06 10:55:00,1.89361,1.89364,1.89346,1.89346,7000000.0
2007-12-06 10:56:00,1.89347,1.8936,1.89177,1.89341,7000000.0
2007-12-06 10:57:00,1.89346,1.89355,1.89344,1.89346,8000000.0
2007-12-06 10:58:00,1.89354,1.89357,1.89335,1.89337,7000000.0
2007-12-06 10:59:00,1.89318,1.89337,1.89311,1.89311,11000000.0
2007-12-06 11:00:00,1.89294,1.89294,1.89111,1.89111,7000000.0
2007-12-06 11:01:00,1.89255,1.89282,1.89255,1.89263,8000000.0
2007-12-06 11:02:00,1.89265,1.89275,1.89259,1.89275,7000000.0
2007-12-06 11:03:00,1.89251,1.89279,1.89251,1.89279,11000000.0
2007-12-06 11:04:00,1.89274,1.89274,1.89219,1.89219,11000000.0
2007-12-06 11:05:00,1.89211,1.89211,1.89142,1.89142,7000000.0
2007-12-06 11:06:00,1.89115,1.89115,1.89088,1.89107,8000000.0
2007-12-06 11:07:00,1.89098,1.89098,1.89065,1.89065,7000000.0
2007-12-06 11:08:00,1.89062,1.89062,1.89047,1.89062,9000000.0
2007-12-06 11:09:00,1.89068,1.89109,1.89068,1.89109,8000000.0
2007-12-06 11:10:00,1.89123,1.89184,1.89118,1.89184,8000000.0
2007-12-06 11:11:00,1.89167,1.89167,1.89134,1.89134,10000000.0
2007-12-06 11:12:00,1.8907,1.89091,1.8907,1.89091,7000000.0
2007-12-06 11:13:00,1.89125,1.89189,1.89102,1.89189,11000000.0
2007-12-06 11:14:00,1.89192,1.89192,1.89157,1.89157,11000000.0
2007-12-06 11:15:00,1.89192,1.89196,1.89176,1.89176,7000000.0
2007-12-06 11:16:00,1.89197,1.89304,1.89197,1.89304,7000000.0
2007-12-06 11:17:00,1.89317,1.89317,1.89283,1.89309,7000000.0
2007-12-06 11:18:00,1.89301,1.8932,1.89287,1.89317,10000000.0
2007-12-06 11:19:00,1.89333,1.89333,1.89304,1.89319,11000000.0
2007-12-06 11:20:00,1.89317,1.89375,1.89317,1.89375,8000000.0
2007-12-06 11:21:00,1.89386,1.89389,1.89365,1.89365,7000000.0
2007-12-06 11:22:00,1.89375,1.89375,1.89338,1.89348,8000000.0
2007-12-06 11:23:00,1.89341,1.8935,1.89321,1.8935,8000000.0
2007-12-06 11:24:00,1.894,1.89402,1.89396,1.89402,7000000.0
2007-12-06 11:25:00,1.89379,1.89399,1.89377,1.89377,8000000.0
2007-12-06 11:26:00,1.89381,1.89381,1.89331,1.89348,11000000.0
2007-12-06 11:27:00,1.89352,1.89353,1.89335,1.89353,8000000.0
2007-12-06 11:28:00,1.89351,1.89351,1.89314,1.89314,7000000.0
2007-12-06 11:29:00,1.89309,1.89361,1.89303,1.89361,8000000.0
2007-12-06 11:30:00,1.89369,1.89369,1.89354,1.89365,7000000.0
2007-12-06 11:31:00,1.89353,1.89376,1.89337,1.89343,11000000.0
2007-12-06 11:32:00,1.89346,1.89368,1.89346,1.89368,11000000.0
2007-12-06 11:33:00,1.89373,1.89373,1.89354,1.89368,7000000.0
2007-12-06 11:34:00,1.89346,1.89356,1.89337,1.89341,7000000.0
2007-12-06 11:35:00,1.89326,1.89327,1.89314,1.89316,10000000.0
2007-12-06 11:36:00,1.89324,1.89342,1.8931,1.89331,8000000.0
2007-12-06 11:37:00,1.89348,1.89357,1.89315,1.89351,8000000.0
2007-12-06 11:38:00,1.89363,1.89372,1.89352,1.89372,9000000.0
2007-12-06 11:39:00,1.89396,1.89421,1.89396,1.89421,9000000.0
2007-12-06 11:40:00,1.89442,1.89453,1.8943,1.89439,11000000.0
2007-12-06 11:41:00,1.89466,1.89496,1.89466,1.89496,11000000.0
2007-12-06 11:42:00,1.89483,1.8949,1.89468,1.8947,11000000.0
2007-12-06 11:43:00,1.89438,1.89457,1.89438,1.8945,7000000.0
2007-12-06 11:44:00,1.89455,1.89455,1.89436,1.89455,7000000.0
2007-12-06 11:45:00,1.89416,1.89426,1.89384,1.89384,11000000.0
2007-12-06 11:46:00,1.89333,1.89333,1.89294,1.89294,7000000.0
2007-12-06 11:47:00,1.89278,1.89295,1.89267,1.89267,9000000.0
2007-12-06 11:48:00,1.89238,1.89273,1.89238,1.89267,10000000.0
2007-12-06 11:49:00,1.89277,1.893,1.89277,1.89291,7000000.0
2007-12-06 11:50:00,1.89296,1.89319,1.89296,1.89313,7000000.0
2007-12-06 11:51:00,1.89329,1.89346,1.89282,1.89346,8000000.0
2007-12-06 11:52:00,1.89378,1.89442,1.89378,1.89442,10000000.0
2007-12-06 11:53:00,1.89436,1.89438,1.89412,1.89412,10000000.0
2007-12-06 11:54:00,1.89392,1.89402,1.89391,1.89401,9000000.0
2007-12-06 11:55:00,1.89372,1.89379,1.89355,1.89355,8000000.0
2007-12-06 11:56:00,1.89379,1.89422,1.89379,1.89422,11000000.0
2007-12-06 11:57:00,1.89433,1.89433,1.8939,1.89418,8000000.0
2007-12-06 11:58:00,1.8948,1.8948,1.89423,1.89423,9000000.0
2007-12-06 11:59:00,1.894,1.894,1.89363,1.89363,7000000.0
2007-12-06 12:00:00,1.89364,1.89374,1.89335,1.89335,7000000.0
2007-12-06 12:01:00,1.89355,1.89355,1.89332,1.89344,10000000.0
2007-12-06 12:02:00,1.89339,1.89358,1.89334,1.89358,10000000.0
2007-12-06 12:03:00,1.89346,1.8935,1.89326,1.8935,7000000.0
2007-12-06 12:04:00,1.89316,1.89316,1.89256,1.89287,9000000.0
2007-12-06 12:05:00,1.89255,1.89255,1.89136,1.89136,11000000.0
2007-12-06 12:06:00,1.89152,1.89152,1.89104,1.89104,7000000.0
2007-12-06 12:07:00,1.89122,1.89133,1.89111,1.89122,7000000.0
2007-12-06 12:08:00,1.89141,1.89165,1.89138,1.8916,9000000.0
2007-12-06 12:09:00,1.89155,1.89168,1.89139,1.89139,8000000.0
2007-12-06 12:10:00,1.89121,1.89128,1.89108,1.8911,8000000.0
2007-12-06 12:11:00,1.89125,1.89159,1.89114,1.89159,7000000.0
2007-12-06 12:12:00,1.89144,1.8915,1.89122,1.89122,7000000.0
2007-12-06 12:13:00,1.89143,1.89169,1.89125,1.89157,10000000.0
2007-12-06 12:14:00,1.89151,1.89195,1.89151,1.89195,8000000.0
2007-12-06 12:15:00,1.89203,1.89212,1.89184,1.89209,8000000.0
2007-12-06 12:16:00,1.89196,1.89196,1.89125,1.89125,8000000.0
2007-12-06 12:17:00,1.89129,1.89129,1.89111,1.89111,8000000.0
2007-12-06 12:18:00,1.89133,1.89133,1.89104,1.89112,11000000.0
2007-12-06 12:19:00,1.89069,1.89069,1.89022,1.89022,9000000.0
2007-12-06 12:20:00,1.89007,1.89019,1.88991,1.89019,10000000.0
2007-12-06 12:21:00,1.88956,1.88956,1.88716,1.88716,7000000.0
2007-12-06 12:22:00,1.88928,1.88961,1.88928,1.88953,8000000.0
2007-12-06 12:23:00,1.88969,1.8897,1.88952,1.88952,7000000.0
2007-12-06 12:24:00,1.8895,1.88952,1.88937,1.88952,7000000.0
2007-12-06 12:25:00,1.88938,1.88952,1.88931,1.88932,9000000.0
2007-12-06 12:26:00,1.88911,1.88911,1.88897,1.88901,8000000.0
2007-12-06 12:27:00,1.88875,1.88881,1.88855,1.88881,10000000.0
2007-12-06 12:28:00,1.88865,1.88865,1.88844,1.88855,9000000.0
2007-12-06 12:29:00,1.8883,1.8883,1.88769,1.88774,9000000.0
2007-12-06 12:30:00,1.88761,1.88761,1.88727,1.88749,7000000.0
2007-12-06 12:31:00,1.88731,1.88731,1.88682,1.88682,11000000.0
2007-12-06 12:32:00,1.88652,1.88654,1.88558,1.88558,7000000.0
2007-12-06 12:33:00,1.88523,1.88583,1.88523,1.8858,7000000.0
2007-12-06 12:34:00,1.88608,1.88669,1.88608,1.88651,7000000.0
2007-12-06 12:35:00,1.88633,1.88662,1.88633,1.88662,8000000.0
2007-12-06 12:36:00,1.88689,1.88791,1.88689,1.88791,8000000.0
2007-12-06 12:37:00,1.88763,1.88766,1.88716,1.88716,9000000.0
2007-12-06 12:38:00,1.88726,1.88764,1.88726,1.88764,8000000.0
2007-12-06 12:39:00,1.88776,1.88776,1.88755,1.88762,9000000.0
2007-12-06 12:40:00,1.88744,1.88744,1.88696,1.88719,7000000.0
2007-12-06 12:41:00,1.88719,1.88719,1.88674,1.88674,8000000.0
2007-12-06 12:42:00,1.88669,1.88677,1.88666,1.88673,9000000.0
2007-12-06 12:43:00,1.88648,1.88666,1.88648,1.88651,9000000.0
2007-12-06 12:44:00,1.88652,1.88652,1.8855,1.8855,8000000.0
2007-12-06 12:45:00,1.88533,1.88533,1.8847,1.8852,10000000.0
2007-12-06 12:46:00,1.88514,1.88514,1.88474,1.885,9000000.0
2007-12-06 12:47:00,1.88518,1.88534,1.88493,1.8853,10000000.0
2007-12-06 12:48:00,1.88511,1.88524,1.8847,1.8847,11000000.0
2007-12-06 12:49:00,1.88461,1.88461,1.88405,1.88405,7000000.0
2007-12-06 12:50:00,1.88422,1.88443,1.88415,1.88432,7000000.0
2007-12-06 12:51:00,1.88472,1.88576,1.88472,1.88576,8000000.0
2007-12-06 12:52:00,1.88585,1.88585,1.88516,1.88536,11000000.0
2007-12-06 12:53:00,1.88557,1.88571,1.88543,1.88556,8000000.0
2007-12-06 12:54:00,1.88532,1.88532,1.88506,1.88506,7000000.0
2007-12-06 12:55:00,1.88518,1.88539,1.88518,1.88518,8000000.0
2007-12-06 12:56:00,1.8851,1.88523,1.88503,1.88505,7000000.0
2007-12-06 12:57:00,1.88503,1.88529,1.88491,1.88529,7000000.0
2007-12-06 12:58:00,1.88529,1.88529,1.88495,1.88495,8000000.0
2007-12-06 12:59:00,1.88479,1.88479,1.88455,1.88468,7000000.0
2007-12-06 13:00:00,1.88444,1.88459,1.88413,1.88459,8000000.0
2007-12-06 13:01:00,1.88476,1.88476,1.8844,1.88449,8000000.0
2007-12-06 13:02:00,1.88506,1.88515,1.88495,1.88496,7000000.0
2007-12-06 13:03:00,1.88491,1.88497,1.88484,1.88497,8000000.0
2007-12-06 13:04:00,1.88484,1.88491,1.88446,1.88446,7000000.0
2007-12-06 13:05:00,1.88379,1.88387,1.88365,1.88365,8000000.0
2007-12-06 13:06:00,1.88356,1.88376,1.88352,1.8837,7000000.0
2007-12-06 13:07:00,1.88391,1.88403,1.88389,1.88403,7000000.0
2007-12-06 13:08:00,1.88407,1.88408,1.88383,1.88389,10000000.0
2007-12-06 13:09:00,1.8838,1.88385,1.88367,1.88369,7000000.0
2007-12-06 13:10:00,1.88355,1.88385,1.88355,1.88369,9000000.0
2007-12-06 13:11:00,1.88381,1.88393,1.88361,1.88381,8000000.0
2007-12-06 13:12:00,1.8839,1.88405,1.88366,1.8837,8000000.0
2007-12-06 13:13:00,1.88369,1.88429,1.88359,1.88429,9000000.0
2007-12-06 13:14:00,1.88408,1.88411,1.88383,1.88411,7000000.0
2007-12-06 13:15:00,1.8839,1.8839,1.88368,1.88385,8000000.0
2007-12-06 13:16:00,1.88398,1.88431,1.88398,1.88421,8000000.0
2007-12-06 13:17:00,1.88415,1.88431,1.88379,1.88379,9000000.0
2007-12-06 13:18:00,1.88381,1.88389,1.88365,1.88376,10000000.0
2007-12-06 13:19:00,1.88368,1.88368,1.88331,1.88333,8000000.0
2007-12-06 13:20:00,1.88368,1.88411,1.88368,1.88411,8000000.0
2007-12-06 13:21:00,1.8838,1.88408,1.8838,1.88386,7000000.0
2007-12-06 13:22:00,1.88367,1.88368,1.88335,1.88368,11000000.0
2007-12-06 13:23:00,1.88363,1.8839,1.88363,1.8839,8000000.0
2007-12-06 13:24:00,1.884,1.88406,1.884,1.88406,7000000.0
2007-12-06 13:25:00,1.88404,1.88422,1.88404,1.88422,11000000.0
2007-12-06 13:26:00,1.88424,1.88424,1.8838,1.88401,10000000.0
2007-12-06 13:27:00,1.88375,1.88421,1.88373,1.88373,8000000.0
2007-12-06 13:28:00,1.88359,1.88359,1.88342,1.88342,21000000.0
2007-12-06 13:29:00,1.88334,1.88334,1.883,1.883,17000000.0
2007-12-06 13:30:00,1.8829,1.88304,1.8828,1.8828,7000000.0
2007-12-06 13:31:00,1.8827,1.88283,1.88267,1.88269,9000000.0
2007-12-06 13:32:00,1.88302,1.88302,1.88258,1.88258,14000000.0
2007-12-06 13:33:00,1.88259,1.88312,1.88259,1.88312,14000000.0
2007-12-06 13:34:00,1.88311,1.88311,1.88247,1.88247,31000000.0
2007-12-06 13:35:00,1.88237,1.88237,1.88164,1.88164,17000000.0
2007-12-06 13:36:00,1.88159,1.88194,1.88139,1.88191,24000000.0
2007-12-06 13:37:00,1.882,1.88215,1.88192,1.88215,10000000.0
2007-12-06 13:38:00,1.88225,1.88252,1.88217,1.88218,18000000.0
2007-12-06 13:39:00,1.88214,1.88247,1.88214,1.88221,15000000.0
2007-12-06 13:40:00,1.88244,1.88275,1.88244,1.88275,29000000.0
2007-12-06 13:41:00,1.883,1.88337,1.88297,1.88337,13000000.0
2007-12-06 13:42:00,1.88343,1.88349,1.88321,1.8834,8000000.0
2007-12-06 13:43:00,1.8832,1.88324,1.88285,1.88285,10000000.0
2007-12-06 13:44:00,1.88299,1.883,1.88269,1.88286,26000000.0
2007-12-06 13:45:00,1.88248,1.88278,1.88236,1.88278,22000000.0
2007-12-06 13:46:00,1.88338,1.88387,1.88338,1.88387,19000000.0
2007-12-06 13:47:00,1.88381,1.88381,1.88296,1.88296,17000000.0
2007-12-06 13:48:00,1.88294,1.88391,1.88284,1.88391,22000000.0
2007-12-06 13:49:00,1.8841,1.8841,1.88366,1.88404,24000000.0
2007-12-06 13:50:00,1.88422,1.88422,1.88341,1.88341,15000000.0
2007-12-06 13:51:00,1.88353,1.88373,1.88348,1.88373,22000000.0
2007-12-06 13:52:00,1.88364,1.88364,1.88297,1.88297,32000000.0
2007-12-06 13:53:00,1.88359,1.88387,1.88359,1.88366,28000000.0
2007-12-06 13:54:00,1.88373,1.88442,1.88373,1.88442,31000000.0
2007-12-06 13:55:00,1.88448,1.88449,1.88429,1.88429,20000000.0
2007-12-06 13:56:00,1.88435,1.88435,1.88405,1.88406,24000000.0
2007-12-06 13:57:00,1.88422,1.88463,1.88384,1.88463,34000000.0
2007-12-06 13:58:00,1.88366,1.88425,1.88366,1.88392,16000000.0
2007-12-06 13:59:00,1.88377,1.88377,1.88347,1.88347,30000000.0
2007-12-06 14:00:00,1.88384,1.88445,1.88384,1.88411,39000000.0
2007-12-06 14:01:00,1.88398,1.88466,1.88367,1.88464,30000000.0
2007-12-06 14:02:00,1.88409,1.88409,1.88342,1.88342,19000000.0
2007-12-06 14:03:00,1.88319,1.88322,1.8831,1.88322,23000000.0
2007-12-06 14:04:00,1.88304,1.88388,1.88304,1.88354,33000000.0
2007-12-06 14:05:00,1.88359,1.88368,1.88339,1.88361,28000000.0
2007-12-06 14:06:00,1.88334,1.88334,1.8827,1.8827,31000000.0
2007-12-06 14:07:00,1.88294,1.88294,1.88271,1.88273,31000000.0
2007-12-06 14:08:00,1.8825,1.88301,1.88243,1.88301,27000000.0
2007-12-06 14:09:00,1.88281,1.88281,1.88206,1.88258,27000000.0
2007-12-06 14:10:00,1.88254,1.88277,1.88253,1.88258,24000000.0
2007-12-06 14:11:00,1.88311,1.88348,1.88311,1.88348,21000000.0
2007-12-06 14:12:00,1.8834,1.88345,1.88327,1.88328,22000000.0
2007-12-06 14:13:00,1.88341,1.88411,1.88341,1.88404,13000000.0
2007-12-06 14:14:00,1.88408,1.88443,1.88392,1.8842,21000000.0
2007-12-06 14:15:00,1.88404,1.88424,1.88393,1.88394,25000000.0
2007-12-06 14:16:00,1.88447,1.88495,1.88445,1.88495,26000000.0
2007-12-06 14:17:00,1.88424,1.88441,1.8842,1.88429,32000000.0
2007-12-06 14:18:00,1.88473,1.88478,1.88453,1.88478,27000000.0
2007-12-06 14:19:00,1.88451,1.88451,1.8842,1.88436,35000000.0
2007-12-06 14:20:00,1.8846,1.88503,1.8846,1.88491,32000000.0
2007-12-06 14:21:00,1.88487,1.88492,1.88462,1.88462,39000000.0
2007-12-06 14:22:00,1.88456,1.88456,1.88426,1.88429,22000000.0
2007-12-06 14:23:00,1.88407,1.88457,1.88389,1.88389,40000000.0
2007-12-06 14:24:00,1.88358,1.88377,1.8834,1.88377,10000000.0
2007-12-06 14:25:00,1.88416,1.88437,1.88372,1.88376,35000000.0
2007-12-06 14:26:00,1.88384,1.88472,1.88384,1.88439,18000000.0
2007-12-06 14:27:00,1.88463,1.88463,1.88424,1.88424,28000000.0
2007-12-06 14:28:00,1.88418,1.88432,1.88393,1.88409,21000000.0
2007-12-06 14:29:00,1.88403,1.88418,1.88385,1.88402,16000000.0
2007-12-06 14:30:00,1.8843,1.8843,1.88391,1.88391,25000000.0
2007-12-06 14:31:00,1.88358,1.88358,1.88297,1.88297,26000000.0
2007-12-06 14:32:00,1.88258,1.88258,1.8822,1.88232,32000000.0
2007-12-06 14:33:00,1.88226,1.88265,1.88226,1.88265,20000000.0
2007-12-06 14:34:00,1.88288,1.88317,1.88288,1.88313,25000000.0
2007-12-06 14:35:00,1.88338,1.88338,1.8832,1.88334,23000000.0
2007-12-06 14:36:00,1.88319,1.88319,1.88258,1.88258,11000000.0
2007-12-06 14:37:00,1.88289,1.88344,1.88281,1.88307,41000000.0
2007-12-06 14:38:00,1.88295,1.88322,1.88295,1.88322,54000000.0
2007-12-06 14:39:00,1.88327,1.88327,1.88306,1.88306,36000000.0
2007-12-06 14:40:00,1.88284,1.88356,1.88284,1.8834,36000000.0
2007-12-06 14:41:00,1.88334,1.88354,1.88334,1.8835,41000000.0
2007-12-06 14:42:00,1.88342,1.88347,1.8833,1.8833,19000000.0
2007-12-06 14:43:00,1.88347,1.88347,1.88302,1.8832,20000000.0
2007-12-06 14:44:00,1.88314,1.88314,1.88244,1.88244,25000000.0
2007-12-06 14:45:00,1.88219,1.88252,1.88205,1.88252,33000000.0
2007-12-06 14:46:00,1.88273,1.88322,1.88273,1.88322,11000000.0
2007-12-06 14:47:00,1.88336,1.88354,1.88336,1.88343,7000000.0
2007-12-06 14:48:00,1.88338,1.88343,1.88292,1.88292,21000000.0
2007-12-06 14:49:00,1.88254,1.88298,1.88254,1.88286,32000000.0
2007-12-06 14:50:00,1.88273,1.88281,1.88255,1.88277,33000000.0
2007-12-06 14:51:00,1.88272,1.8828,1.88225,1.8828,37000000.0
2007-12-06 14:52:00,1.88281,1.8834,1.88281,1.8834,17000000.0
2007-12-06 14:53:00,1.88329,1.88352,1.88326,1.88352,22000000.0
2007-12-06 14:54:00,1.884,1.88411,1.88384,1.88411,17000000.0
2007-12-06 14:55:00,1.88415,1.88477,1.88408,1.88477,7000000.0
2007-12-06 14:56:00,1.88478,1.88491,1.88469,1.88478,21000000.0
2007-12-06 14:57:00,1.88482,1.88489,1.88465,1.88489,12000000.0
2007-12-06 14:58:00,1.88474,1.88487,1.88405,1.8845,31000000.0
2007-12-06 14:59:00,1.88438,1.88438,1.88378,1.88403,20000000.0
2007-12-06 15:00:00,1.88402,1.88437,1.88402,1.88433,32000000.0
2007-12-06 15:01:00,1.88435,1.88435,1.88402,1.88427,14000000.0
2007-12-06 15:02:00,1.88478,1.88511,1.88478,1.88486,26000000.0
2007-12-06 15:03:00,1.88515,1.88524,1.88515,1.88519,30000000.0
2007-12-06 15:04:00,1.88517,1.88567,1.88506,1.88563,29000000.0
2007-12-06 15:05:00,1.8856,1.886,1.8856,1.886,28000000.0
2007-12-06 15:06:00,1.88603,1.88634,1.88599,1.88599,16000000.0
2007-12-06 15:07:00,1.88617,1.88617,1.88587,1.88587,26000000.0
2007-12-06 15:08:00,1.88608,1.88627,1.88602,1.88608,25000000.0
2007-12-06 15:09:00,1.88611,1.88641,1.88611,1.88623,34000000.0
2007-12-06 15:10:00,1.88603,1.88643,1.88603,1.88635,36000000.0
2007-12-06 15:11:00,1.8863,1.88636,1.88625,1.88626,27000000.0
2007-12-06 15:12:00,1.88628,1.88633,1.88623,1.88628,26000000.0
2007-12-06 15:13:00,1.88616,1.88619,1.88599,1.88604,41000000.0
2007-12-06 15:14:00,1.88598,1.88616,1.88557,1.88557,30000000.0
2007-12-06 15:15:00,1.88526,1.88526,1.88503,1.88503,21000000.0
2007-12-06 15:16:00,1.88499,1.88499,1.88486,1.88487,9000000.0
2007-12-06 15:17:00,1.88496,1.88534,1.88496,1.88514,26000000.0
2007-12-06 15:18:00,1.88527,1.88555,1.88527,1.88555,10000000.0
2007-12-06 15:19:00,1.88564,1.8858,1.8856,1.8858,16000000.0
2007-12-06 15:20:00,1.88587,1.88591,1.88585,1.88589,20000000.0
2007-12-06 15:21:00,1.88596,1.88617,1.88596,1.88617,12000000.0
2007-12-06 15:22:00,1.88624,1.88638,1.88624,1.88638,22000000.0
2007-12-06 15:23:00,1.88669,1.88695,1.88669,1.8868,36000000.0
2007-12-06 15:24:00,1.88644,1.88659,1.8858,1.88607,20000000.0
2007-12-06 15:25:00,1.88654,1.88654,1.88642,1.88653,14000000.0
2007-12-06 15:26:00,1.88665,1.88669,1.88659,1.8866,40000000.0
2007-12-06 15:27:00,1.88681,1.88688,1.88681,1.88684,32000000.0
2007-12-06 15:28:00,1.88699,1.88699,1.88674,1.88674,55000000.0
2007-12-06 15:29:00,1.88675,1.88675,1.88458,1.88626,47000000.0
2007-12-06 15:30:00,1.88457,1.8874,1.88457,1.88612,71000000.0
2007-12-06 15:31:00,1.88589,1.88589,1.88558,1.88573,58000000.0
2007-12-06 15:32:00,1.88587,1.88627,1.88568,1.88627,25000000.0
2007-12-06 15:33:00,1.88609,1.88641,1.88608,1.88641,32000000.0
2007-12-06 15:34:00,1.88636,1.88636,1.88596,1.88603,22000000.0
2007-12-06 15:35:00,1.88646,1.88652,1.8862,1.88636,30000000.0
2007-12-06 15:36:00,1.88605,1.88605,1.88583,1.88589,23000000.0
2007-12-06 15:37:00,1.88604,1.88653,1.88604,1.88653,24000000.0
2007-12-06 15:38:00,1.88664,1.88675,1.88657,1.88669,61000000.0
2007-12-06 15:39:00,1.88698,1.88698,1.88612,1.88612,40000000.0
2007-12-06 15:40:00,1.88604,1.88629,1.88599,1.88599,37000000.0
2007-12-06 15:41:00,1.88621,1.88825,1.88621,1.88825,43000000.0
2007-12-06 15:42:00,1.88812,1.88822,1.88779,1.88787,41000000.0
2007-12-06 15:43:00,1.88801,1.88852,1.88801,1.88815,30000000.0
2007-12-06 15:44:00,1.88838,1.88847,1.88793,1.88847,29000000.0
2007-12-06 15:45:00,1.88856,1.88897,1.88823,1.88897,36000000.0
2007-12-06 15:46:00,1.88876,1.88927,1.88861,1.88927,24000000.0
2007-12-06 15:47:00,1.88949,1.89027,1.88949,1.89,31000000.0
2007-12-06 15:48:00,1.88974,1.89102,1.88974,1.89062,33000000.0
2007-12-06 15:49:00,1.8906,1.89066,1.89014,1.89014,25000000.0
2007-12-06 15:50:00,1.88985,1.88985,1.88881,1.88881,11000000.0
2007-12-06 15:51:00,1.8885,1.88859,1.88839,1.88848,37000000.0
2007-12-06 15:52:00,1.88894,1.88894,1.88807,1.88884,23000000.0
2007-12-06 15:53:00,1.88901,1.88907,1.889,1.88906,15000000.0
2007-12-06 15:54:00,1.8887,1.88904,1.8887,1.88904,26000000.0
2007-12-06 15:55:00,1.88928,1.88955,1.88928,1.88949,33000000.0
2007-12-06 15:56:00,1.88917,1.89052,1.88917,1.89052,36000000.0
2007-12-06 15:57:00,1.89041,1.89041,1.89003,1.89038,34000000.0
2007-12-06 15:58:00,1.89051,1.89146,1.89051,1.89079,24000000.0
2007-12-06 15:59:00,1.89107,1.89144,1.89107,1.89144,23000000.0
2007-12-06 16:00:00,1.89153,1.89178,1.89118,1.89178,51000000.0
2007-12-06 16:01:00,1.89223,1.89404,1.89223,1.89371,31000000.0
2007-12-06 16:02:00,1.89404,1.89409,1.89378,1.89409,29000000.0
2007-12-06 16:03:00,1.89435,1.89441,1.89412,1.89425,51000000.0
2007-12-06 16:04:00,1.89391,1.89407,1.89386,1.89391,38000000.0
2007-12-06 16:05:00,1.89363,1.89378,1.89359,1.89371,37000000.0
2007-12-06 16:06:00,1.89358,1.89371,1.89347,1.89371,33000000.0
2007-12-06 16:07:00,1.89365,1.8939,1.89361,1.8939,37000000.0
2007-12-06 16:08:00,1.89375,1.8938,1.89288,1.89288,37000000.0
2007-12-06 16:09:00,1.89267,1.89292,1.89243,1.89243,44000000.0
2007-12-06 16:10:00,1.89255,1.89284,1.89253,1.89284,41000000.0
2007-12-06 16:11:00,1.89295,1.89295,1.89261,1.8927,27000000.0
2007-12-06 16:12:00,1.89255,1.89267,1.89232,1.89267,22000000.0
2007-12-06 16:13:00,1.89291,1.89343,1.89291,1.89343,38000000.0
2007-12-06 16:14:00,1.89329,1.89356,1.89321,1.89356,41000000.0
2007-12-06 16:15:00,1.89381,1.89465,1.89381,1.89465,42000000.0
2007-12-06 16:16:00,1.89511,1.89511,1.89444,1.89444,45000000.0
2007-12-06 16:17:00,1.89432,1.89458,1.89396,1.89458,22000000.0
2007-12-06 16:18:00,1.89494,1.89695,1.89494,1.89653,49000000.0
2007-12-06 16:19:00,1.89676,1.89676,1.89622,1.89628,27000000.0
2007-12-06 16:20:00,1.89609,1.89626,1.89595,1.89626,52000000.0
2007-12-06 16:21:00,1.89602,1.89602,1.89571,1.89574,37000000.0
2007-12-06 16:22:00,1.89565,1.89591,1.89565,1.89567,50000000.0
2007-12-06 16:23:00,1.89544,1.89577,1.89543,1.89566,48000000.0
2007-12-06 16:24:00,1.89554,1.89616,1.89554,1.89612,44000000.0
2007-12-06 16:25:00,1.89617,1.89619,1.8961,1.8961,28000000.0
2007-12-06 16:26:00,1.89611,1.89648,1.89611,1.89623,41000000.0
2007-12-06 16:27:00,1.89623,1.89692,1.89623,1.89659,46000000.0
2007-12-06 16:28:00,1.89665,1.89696,1.89642,1.89664,34000000.0
2007-12-06 16:29:00,1.89638,1.89804,1.89638,1.89804,24000000.0
2007-12-06 16:30:00,1.89797,1.89851,1.89797,1.89835,43000000.0
2007-12-06 16:31:00,1.89803,1.89803,1.89769,1.89791,36000000.0
2007-12-06 16:32:00,1.89746,1.89746,1.89712,1.89735,34000000.0
2007-12-06 16:33:00,1.89746,1.89772,1.89746,1.89756,41000000.0
2007-12-06 16:34:00,1.89769,1.8981,1.89768,1.89785,29000000.0
2007-12-06 16:35:00,1.89843,1.89866,1.89829,1.89866,53000000.0
2007-12-06 16:36:00,1.89879,1.89879,1.89846,1.89873,43000000.0
2007-12-06 16:37:00,1.89876,1.89876,1.89814,1.89848,56000000.0
2007-12-06 16:38:00,1.89885,1.89885,1.89854,1.89858,34000000.0
2007-12-06 16:39:00,1.89849,1.89862,1.89847,1.89862,43000000.0
2007-12-06 16:40:00,1.89867,1.89877,1.89846,1.89865,63000000.0
2007-12-06 16:41:00,1.89872,1.89885,1.89856,1.89856,44000000.0
2007-12-06 16:42:00,1.89887,1.89894,1.89874,1.89894,57000000.0
2007-12-06 16:43:00,1.89837,1.89863,1.89837,1.89851,20000000.0
2007-12-06 16:44:00,1.89874,1.89874,1.8985,1.89865,34000000.0
2007-12-06 16:45:00,1.89899,1.89906,1.89876,1.89876,41000000.0
2007-12-06 16:46:00,1.89911,1.89978,1.89911,1.89978,59000000.0
2007-12-06 16:47:00,1.89914,1.89923,1.89894,1.89905,55000000.0
2007-12-06 16:48:00,1.89863,1.89863,1.89821,1.89822,46000000.0
2007-12-06 16:49:00,1.89821,1.89839,1.89813,1.89819,35000000.0
2007-12-06 16:50:00,1.89761,1.89761,1.89734,1.89735,45000000.0
2007-12-06 16:51:00,1.89724,1.89734,1.89704,1.89734,30000000.0
2007-12-06 16:52:00,1.89706,1.89706,1.89687,1.89687,30000000.0
2007-12-06 16:53:00,1.89685,1.89707,1.89685,1.89707,19000000.0
2007-12-06 16:54:00,1.89706,1.89711,1.89695,1.89711,18000000.0
2007-12-06 16:55:00,1.89711,1.89711,1.897,1.89703,40000000.0
2007-12-06 16:56:00,1.8974,1.8974,1.89696,1.89722,37000000.0
2007-12-06 16:57:00,1.89698,1.89698,1.89664,1.89664,17000000.0
2007-12-06 16:58:00,1.89649,1.89657,1.89629,1.89629,45000000.0
2007-12-06 16:59:00,1.89618,1.89618,1.8958,1.8958,39000000.0
2007-12-06 17:00:00,1.89594,1.89605,1.89591,1.89598,47000000.0
2007-12-06 17:01:00,1.89599,1.89599,1.89536,1.89536,26000000.0
2007-12-06 17:02:00,1.89483,1.8952,1.89471,1.89513,33000000.0
2007-12-06 17:03:00,1.89455,1.89455,1.89277,1.89277,33000000.0
2007-12-06 17:04:00,1.89269,1.89288,1.89269,1.89287,37000000.0
2007-12-06 17:05:00,1.89294,1.89361,1.89294,1.89361,35000000.0
2007-12-06 17:06:00,1.89395,1.89395,1.89361,1.89376,46000000.0
2007-12-06 17:07:00,1.89433,1.89515,1.89433,1.89508,33000000.0
2007-12-06 17:08:00,1.89552,1.89552,1.89518,1.89518,45000000.0
2007-12-06 17:09:00,1.8953,1.89551,1.89528,1.89551,47000000.0
2007-12-06 17:10:00,1.89524,1.89524,1.89426,1.89429,36000000.0
2007-12-06 17:11:00,1.89416,1.89416,1.8939,1.89395,44000000.0
2007-12-06 17:12:00,1.89421,1.89423,1.89364,1.89405,23000000.0
2007-12-06 17:13:00,1.89425,1.89433,1.8932,1.8932,35000000.0
2007-12-06 17:14:00,1.8926,1.89331,1.8926,1.89325,27000000.0
2007-12-06 17:15:00,1.89303,1.89329,1.89293,1.89293,26000000.0
2007-12-06 17:16:00,1.89289,1.89328,1.89287,1.89328,27000000.0
2007-12-06 17:17:00,1.89396,1.89447,1.89396,1.89447,38000000.0
2007-12-06 17:18:00,1.89457,1.89457,1.8941,1.8941,29000000.0
2007-12-06 17:19:00,1.89402,1.89414,1.89399,1.894,19000000.0
2007-12-06 17:20:00,1.89418,1.89423,1.89405,1.89421,29000000.0
2007-12-06 17:21:00,1.89389,1.89389,1.89332,1.89332,26000000.0
2007-12-06 17:22:00,1.8931,1.89342,1.89289,1.89293,30000000.0
2007-12-06 17:23:00,1.89257,1.89269,1.89236,1.89269,32000000.0
2007-12-06 17:24:00,1.89273,1.89292,1.89271,1.89279,23000000.0
2007-12-06 17:25:00,1.89316,1.89356,1.89316,1.89324,20000000.0
2007-12-06 17:26:00,1.89328,1.89412,1.89328,1.89386,18000000.0
2007-12-06 17:27:00,1.89337,1.89337,1.893,1.89316,44000000.0
2007-12-06 17:28:00,1.89316,1.89316,1.89276,1.89283,39000000.0
2007-12-06 17:29:00,1.89289,1.89356,1.89289,1.89356,36000000.0
2007-12-06 17:30:00,1.89324,1.89333,1.8932,1.89322,61000000.0
2007-12-06 17:31:00,1.89321,1.89339,1.89318,1.89339,62000000.0
2007-12-06 17:32:00,1.89331,1.89331,1.89265,1.89275,54000000.0
2007-12-06 17:33:00,1.89286,1.89287,1.89269,1.89271,64000000.0
2007-12-06 17:34:00,1.89266,1.8929,1.89265,1.8929,60000000.0
2007-12-06 17:35:00,1.89268,1.89298,1.89268,1.89298,43000000.0
2007-12-06 17:36:00,1.89303,1.89307,1.89301,1.89304,58000000.0
2007-12-06 17:37:00,1.89301,1.89305,1.89283,1.89305,47000000.0
2007-12-06 17:38:00,1.89307,1.89331,1.89307,1.89308,44000000.0
2007-12-06 17:39:00,1.89302,1.89324,1.89301,1.89301,41000000.0
2007-12-06 17:40:00,1.89322,1.89329,1.89304,1.89329,59000000.0
2007-12-06 17:41:00,1.89337,1.89343,1.89328,1.89333,50000000.0
2007-12-06 17:42:00,1.89322,1.89322,1.89288,1.89288,37000000.0
2007-12-06 17:43:00,1.89285,1.89296,1.8927,1.8927,33000000.0
2007-12-06 17:44:00,1.89272,1.89288,1.8923,1.89254,46000000.0
2007-12-06 17:45:00,1.89267,1.89267,1.89225,1.89225,49000000.0
2007-12-06 17:46:00,1.8924,1.89248,1.89206,1.89248,56000000.0
2007-12-06 17:47:00,1.89239,1.89239,1.89159,1.89159,65000000.0
2007-12-06 17:48:00,1.89154,1.89165,1.89133,1.8915,61000000.0
2007-12-06 17:49:00,1.8913,1.89154,1.8912,1.89129,72000000.0
2007-12-06 17:50:00,1.89132,1.89163,1.8913,1.89144,53000000.0
2007-12-06 17:51:00,1.89175,1.89209,1.89175,1.89209,54000000.0
2007-12-06 17:52:00,1.89194,1.89203,1.89128,1.89128,51000000.0
2007-12-06 17:53:00,1.8913,1.89141,1.89126,1.89139,42000000.0
2007-12-06 17:54:00,1.89121,1.89138,1.89114,1.89114,32000000.0
2007-12-06 17:55:00,1.89117,1.89117,1.89079,1.89079,32000000.0
2007-12-06 17:56:00,1.89052,1.89064,1.89052,1.89064,47000000.0
2007-12-06 17:57:00,1.89066,1.89078,1.89058,1.89066,34000000.0
2007-12-06 17:58:00,1.8906,1.89066,1.8906,1.89066,44000000.0
2007-12-06 17:59:00,1.89071,1.89106,1.89071,1.89106,39000000.0
2007-12-06 18:00:00,1.89105,1.89114,1.89089,1.89089,32000000.0
2007-12-06 18:01:00,1.89099,1.8913,1.89099,1.89116,52000000.0
2007-12-06 18:02:00,1.8911,1.89138,1.8911,1.8913,30000000.0
2007-12-06 18:03:00,1.89164,1.89177,1.89154,1.89177,38000000.0
2007-12-06 18:04:00,1.8919,1.892,1.89179,1.892,38000000.0
2007-12-06 18:05:00,1.89206,1.89263,1.89206,1.89263,36000000.0
2007-12-06 18:06:00,1.89283,1.89323,1.8927,1.89293,32000000.0
2007-12-06 18:07:00,1.89325,1.89347,1.89301,1.89347,38000000.0
2007-12-06 18:08:00,1.89354,1.89392,1.89354,1.89361,56000000.0
2007-12-06 18:09:00,1.89331,1.89343,1.89288,1.89288,34000000.0
2007-12-06 18:10:00,1.89265,1.89265,1.89224,1.89224,26000000.0
2007-12-06 18:11:00,1.89203,1.89203,1.89128,1.89128,34000000.0
2007-12-06 18:12:00,1.8912,1.89144,1.89107,1.89144,24000000.0
2007-12-06 18:13:00,1.89165,1.89165,1.89104,1.89104,30000000.0
2007-12-06 18:14:00,1.89088,1.89105,1.89077,1.89105,22000000.0
2007-12-06 18:15:00,1.89111,1.89136,1.89111,1.89125,21000000.0
2007-12-06 18:16:00,1.89121,1.89146,1.89121,1.89136,66000000.0
2007-12-06 18:17:00,1.89141,1.89215,1.89132,1.8921,60000000.0
2007-12-06 18:18:00,1.89249,1.89259,1.89232,1.89236,33000000.0
2007-12-06 18:19:00,1.89157,1.89157,1.89084,1.89084,46000000.0
2007-12-06 18:20:00,1.89089,1.89099,1.8908,1.89088,61000000.0
2007-12-06 18:21:00,1.89145,1.89163,1.89145,1.89162,37000000.0
2007-12-06 18:22:00,1.892,1.89219,1.89189,1.89219,49000000.0
2007-12-06 18:23:00,1.8922,1.89227,1.89192,1.89227,34000000.0
2007-12-06 18:24:00,1.89175,1.89198,1.89144,1.89156,47000000.0
2007-12-06 18:25:00,1.89154,1.89173,1.89151,1.89173,31000000.0
2007-12-06 18:26:00,1.89186,1.89186,1.89167,1.89167,43000000.0
2007-12-06 18:27:00,1.8915,1.8915,1.89096,1.89097,35000000.0
2007-12-06 18:28:00,1.89107,1.89118,1.89105,1.89106,18000000.0
2007-12-06 18:29:00,1.89106,1.89126,1.89106,1.89126,24000000.0
2007-12-06 18:30:00,1.89129,1.89129,1.89105,1.89105,32000000.0
2007-12-06 18:31:00,1.89103,1.89111,1.89098,1.89108,46000000.0
2007-12-06 18:32:00,1.89097,1.89103,1.89079,1.89089,55000000.0
2007-12-06 18:33:00,1.89059,1.89095,1.89055,1.89085,29000000.0
2007-12-06 18:34:00,1.89079,1.89079,1.89056,1.89063,32000000.0
2007-12-06 18:35:00,1.89079,1.89107,1.89073,1.89107,47000000.0
2007-12-06 18:36:00,1.89097,1.89174,1.89097,1.89123,65000000.0
2007-12-06 18:37:00,1.89134,1.89142,1.89121,1.8914,63000000.0
2007-12-06 18:38:00,1.89128,1.8915,1.89128,1.89132,61000000.0
2007-12-06 18:39:00,1.89146,1.89189,1.89146,1.89183,37000000.0
2007-12-06 18:40:00,1.89174,1.89174,1.89145,1.89156,52000000.0
2007-12-06 18:41:00,1.89165,1.89166,1.89132,1.89166,68000000.0
2007-12-06 18:42:00,1.89167,1.89174,1.89149,1.8917,40000000.0
2007-12-06 18:43:00,1.89168,1.89168,1.89122,1.89136,39000000.0
2007-12-06 18:44:00,1.89139,1.89162,1.89139,1.89162,33000000.0
2007-12-06 18:45:00,1.8916,1.89186,1.89151,1.89186,57000000.0
2007-12-06 18:46:00,1.8919,1.89238,1.8919,1.89192,61000000.0
2007-12-06 18:47:00,1.89245,1.89285,1.89245,1.89246,41000000.0
2007-12-06 18:48:00,1.89231,1.89268,1.89219,1.89246,26000000.0
2007-12-06 18:49:00,1.8924,1.89268,1.892,1.892,31000000.0
2007-12-06 18:50:00,1.89206,1.89241,1.89204,1.89216,37000000.0
2007-12-06 18:51:00,1.89207,1.89269,1.89207,1.89269,17000000.0
2007-12-06 18:52:00,1.89361,1.89483,1.89361,1.89483,33000000.0
2007-12-06 18:53:00,1.89512,1.89534,1.89508,1.8952,31000000.0
2007-12-06 18:54:00,1.89495,1.89503,1.89448,1.89503,11000000.0
2007-12-06 18:55:00,1.89514,1.89514,1.89441,1.89447,22000000.0
2007-12-06 18:56:00,1.89424,1.89424,1.89359,1.89359,16000000.0
2007-12-06 18:57:00,1.89347,1.8936,1.89347,1.89351,15000000.0
2007-12-06 18:58:00,1.8935,1.89355,1.89331,1.89355,19000000.0
2007-12-06 18:59:00,1.89353,1.89361,1.89316,1.89316,26000000.0
2007-12-06 19:00:00,1.89307,1.89313,1.89295,1.89296,12000000.0
2007-12-06 19:01:00,1.89287,1.89287,1.89224,1.89224,18000000.0
2007-12-06 19:02:00,1.89244,1.89266,1.89244,1.89257,23000000.0
2007-12-06 19:03:00,1.89255,1.89255,1.89194,1.89194,21000000.0
2007-12-06 19:04:00,1.89199,1.89216,1.89192,1.89192,55000000.0
2007-12-06 19:05:00,1.89185,1.892,1.89166,1.892,42000000.0
2007-12-06 19:06:00,1.89179,1.89197,1.89161,1.8917,63000000.0
2007-12-06 19:07:00,1.89167,1.89188,1.89157,1.89188,39000000.0
2007-12-06 19:08:00,1.89193,1.89198,1.89175,1.89198,32000000.0
2007-12-06 19:09:00,1.89202,1.89209,1.89182,1.89207,56000000.0
2007-12-06 19:10:00,1.89178,1.89198,1.89173,1.89198,27000000.0
2007-12-06 19:11:00,1.89199,1.89236,1.89199,1.89227,36000000.0
2007-12-06 19:12:00,1.89244,1.89244,1.89217,1.89217,25000000.0
2007-12-06 19:13:00,1.89208,1.89214,1.89179,1.89193,23000000.0
2007-12-06 19:14:00,1.89209,1.89209,1.89138,1.89138,37000000.0
2007-12-06 19:15:00,1.89132,1.89153,1.89118,1.89118,17000000.0
2007-12-06 19:16:00,1.89022,1.89022,1.88926,1.88926,23000000.0
2007-12-06 19:17:00,1.88935,1.88967,1.88935,1.88944,17000000.0
2007-12-06 19:18:00,1.88944,1.88949,1.88927,1.88941,30000000.0
2007-12-06 19:19:00,1.88926,1.88969,1.88926,1.88969,36000000.0
2007-12-06 19:20:00,1.89004,1.89021,1.88991,1.89021,23000000.0
2007-12-06 19:21:00,1.8903,1.8903,1.89007,1.89025,21000000.0
2007-12-06 19:22:00,1.8901,1.89013,1.88972,1.88972,25000000.0
2007-12-06 19:23:00,1.88964,1.88973,1.88943,1.88973,12000000.0
2007-12-06 19:24:00,1.88959,1.8898,1.88957,1.88974,39000000.0
2007-12-06 19:25:00,1.88956,1.88999,1.88941,1.88999,49000000.0
2007-12-06 19:26:00,1.89024,1.89047,1.89024,1.8904,48000000.0
2007-12-06 19:27:00,1.89062,1.89068,1.89052,1.89059,51000000.0
2007-12-06 19:28:00,1.89042,1.89084,1.89042,1.89084,40000000.0
2007-12-06 19:29:00,1.89075,1.89083,1.89051,1.89054,28000000.0
2007-12-06 19:30:00,1.89066,1.89078,1.89034,1.89035,32000000.0
2007-12-06 19:31:00,1.8902,1.89055,1.8902,1.89031,28000000.0
2007-12-06 19:32:00,1.8903,1.89036,1.89011,1.89033,31000000.0
2007-12-06 19:33:00,1.89027,1.89027,1.88964,1.88964,14000000.0
2007-12-06 19:34:00,1.88969,1.8899,1.88947,1.8899,49000000.0
2007-12-06 19:35:00,1.88997,1.88998,1.88951,1.88951,28000000.0
2007-12-06 19:36:00,1.8893,1.88946,1.8893,1.88946,16000000.0
2007-12-06 19:37:00,1.88936,1.8894,1.88917,1.8894,26000000.0
2007-12-06 19:38:00,1.88935,1.88967,1.88931,1.88967,8000000.0
2007-12-06 19:39:00,1.88977,1.88977,1.88928,1.88948,13000000.0
2007-12-06 19:40:00,1.88932,1.88932,1.88893,1.88904,16000000.0
2007-12-06 19:41:00,1.88885,1.88893,1.88878,1.88893,17000000.0
2007-12-06 19:42:00,1.88884,1.88899,1.88879,1.88887,19000000.0
2007-12-06 19:43:00,1.8891,1.88913,1.88902,1.88903,21000000.0
2007-12-06 19:44:00,1.88898,1.8891,1.88895,1.88899,21000000.0
2007-12-06 19:45:00,1.889,1.88918,1.88885,1.88897,33000000.0
2007-12-06 19:46:00,1.88893,1.88922,1.88888,1.88915,18000000.0
2007-12-06 19:47:00,1.88907,1.88907,1.88869,1.88895,22000000.0
2007-12-06 19:48:00,1.88903,1.88916,1.88899,1.889,18000000.0
2007-12-06 19:49:00,1.88941,1.88945,1.88934,1.88939,27000000.0
2007-12-06 19:50:00,1.88923,1.88947,1.88923,1.88942,23000000.0
2007-12-06 19:51:00,1.88982,1.89014,1.88982,1.89014,25000000.0
2007-12-06 19:52:00,1.8904,1.8904,1.89018,1.89025,15000000.0
2007-12-06 19:53:00,1.89,1.89014,1.89,1.89014,21000000.0
2007-12-06 19:54:00,1.89015,1.89015,1.88999,1.89005,9000000.0
2007-12-06 19:55:00,1.89027,1.89056,1.89016,1.89055,30000000.0
2007-12-06 19:56:00,1.89065,1.8907,1.89058,1.8907,20000000.0
2007-12-06 19:57:00,1.89059,1.89077,1.8905,1.8905,12000000.0
2007-12-06 19:58:00,1.89027,1.89027,1.88986,1.88988,13000000.0
2007-12-06 19:59:00,1.88968,1.88975,1.88909,1.88909,31000000.0
2007-12-06 20:00:00,1.88827,1.88827,1.88759,1.88786,23000000.0
2007-12-06 20:01:00,1.88779,1.88783,1.88771,1.88771,13000000.0
2007-12-06 20:02:00,1.88772,1.88835,1.88772,1.88817,20000000.0
2007-12-06 20:03:00,1.88787,1.88787,1.88728,1.8876,18000000.0
2007-12-06 20:04:00,1.8872,1.8872,1.88641,1.88697,27000000.0
2007-12-06 20:05:00,1.88736,1.88777,1.88736,1.88777,23000000.0
2007-12-06 20:06:00,1.88785,1.88785,1.88726,1.88735,13000000.0
2007-12-06 20:07:00,1.8875,1.88761,1.88721,1.88721,29000000.0
2007-12-06 20:08:00,1.88697,1.88731,1.88697,1.88729,15000000.0
2007-12-06 20:09:00,1.88724,1.88724,1.8867,1.8867,17000000.0
2007-12-06 20:10:00,1.8865,1.88652,1.88635,1.88641,8000000.0
2007-12-06 20:11:00,1.88636,1.88654,1.88619,1.88654,10000000.0
2007-12-06 20:12:00,1.88658,1.8869,1.88641,1.8869,15000000.0
2007-12-06 20:13:00,1.88683,1.88683,1.88628,1.88628,17000000.0
2007-12-06 20:14:00,1.88648,1.88702,1.88648,1.887,15000000.0
2007-12-06 20:15:00,1.88698,1.88708,1.88665,1.88678,10000000.0
2007-12-06 20:16:00,1.88655,1.88699,1.88655,1.88699,22000000.0
2007-12-06 20:17:00,1.88702,1.88709,1.88666,1.88688,5000000.0
2007-12-06 20:18:00,1.88696,1.88706,1.8862,1.8862,24000000.0
2007-12-06 20:19:00,1.88572,1.88572,1.88532,1.88532,9000000.0
2007-12-06 20:20:00,1.88501,1.88517,1.88497,1.88514,14000000.0
2007-12-06 20:21:00,1.88551,1.88566,1.88551,1.88551,7000000.0
2007-12-06 20:22:00,1.8858,1.88588,1.8858,1.88588,12000000.0
2007-12-06 20:23:00,1.88574,1.88574,1.88555,1.88561,8000000.0
2007-12-06 20:24:00,1.88524,1.88559,1.88524,1.88525,15000000.0
2007-12-06 20:25:00,1.8852,1.88551,1.8852,1.88527,16000000.0
2007-12-06 20:26:00,1.8854,1.88573,1.8854,1.8854,22000000.0
2007-12-06 20:27:00,1.88536,1.88559,1.88536,1.88547,11000000.0
2007-12-06 20:28:00,1.88529,1.88535,1.88521,1.88521,7000000.0
2007-12-06 20:29:00,1.88522,1.88528,1.88502,1.88502,20000000.0
2007-12-06 20:30:00,1.88509,1.88523,1.88502,1.88516,27000000.0
2007-12-06 20:31:00,1.88497,1.88497,1.8848,1.8848,17000000.0
2007-12-06 20:32:00,1.88468,1.88523,1.88464,1.88512,20000000.0
2007-12-06 20:33:00,1.88543,1.88548,1.88467,1.88467,14000000.0
2007-12-06 20:34:00,1.88461,1.88547,1.88461,1.88547,28000000.0
2007-12-06 20:35:00,1.88559,1.88575,1.88553,1.88571,23000000.0
2007-12-06 20:36:00,1.88592,1.88592,1.88558,1.88558,11000000.0
2007-12-06 20:37:00,1.88557,1.88571,1.88557,1.88564,7000000.0
2007-12-06 20:38:00,1.88571,1.88574,1.88558,1.88567,10000000.0
2007-12-06 20:39:00,1.88555,1.88555,1.88515,1.88515,9000000.0
2007-12-06 20:40:00,1.88551,1.88572,1.88551,1.88565,8000000.0
2007-12-06 20:41:00,1.8856,1.88621,1.88558,1.88615,8000000.0
2007-12-06 20:42:00,1.88611,1.88611,1.88594,1.88599,15000000.0
2007-12-06 20:43:00,1.88611,1.88611,1.88592,1.88602,12000000.0
2007-12-06 20:44:00,1.88577,1.88598,1.88577,1.88592,7000000.0
2007-12-06 20:45:00,1.88601,1.88634,1.88601,1.88632,12000000.0
2007-12-06 20:46:00,1.88642,1.88645,1.88622,1.88622,9000000.0
2007-12-06 20:47:00,1.88642,1.88678,1.88642,1.88678,11000000.0
2007-12-06 20:48:00,1.88642,1.88644,1.88628,1.8863,11000000.0
2007-12-06 20:49:00,1.88638,1.88638,1.88618,1.88627,18000000.0
2007-12-06 20:50:00,1.88604,1.88604,1.88586,1.88594,7000000.0
2007-12-06 20:51:00,1.8859,1.88598,1.88567,1.88567,18000000.0
2007-12-06 20:52:00,1.8856,1.88575,1.88522,1.88522,15000000.0
2007-12-06 20:53:00,1.88515,1.88529,1.88513,1.88529,8000000.0
2007-12-06 20:54:00,1.88521,1.88532,1.88513,1.88516,10000000.0
2007-12-06 20:55:00,1.88475,1.88502,1.88434,1.88502,8000000.0
2007-12-06 20:56:00,1.88517,1.88521,1.88515,1.88518,8000000.0
2007-12-06 20:57:00,1.88556,1.88582,1.88555,1.88582,18000000.0
2007-12-06 20:58:00,1.88556,1.88557,1.8851,1.88557,14000000.0
2007-12-06 20:59:00,1.88581,1.88608,1.88581,1.88607,8000000.0
2007-12-06 21:00:00,1.88635,1.88662,1.88635,1.88662,11000000.0
2007-12-06 21:01:00,1.8866,1.8866,1.8864,1.8864,16000000.0
2007-12-06 21:02:00,1.88645,1.88653,1.88615,1.88615,7000000.0
2007-12-06 21:03:00,1.8861,1.8862,1.8861,1.88612,13000000.0
2007-12-06 21:04:00,1.88588,1.88602,1.88587,1.88587,8000000.0
2007-12-06 21:05:00,1.88586,1.886,1.8858,1.8858,11000000.0
2007-12-06 21:06:00,1.88578,1.88586,1.88578,1.88583,8000000.0
2007-12-06 21:07:00,1.88572,1.8858,1.8857,1.88572,7000000.0
2007-12-06 21:08:00,1.886,1.886,1.88556,1.88556,11000000.0
2007-12-06 21:09:00,1.88571,1.8858,1.88571,1.8858,9000000.0
2007-12-06 21:10:00,1.88579,1.88583,1.88571,1.88583,5000000.0
2007-12-06 21:11:00,1.88577,1.88588,1.88522,1.88522,8000000.0
2007-12-06 21:12:00,1.88505,1.88505,1.88296,1.88483,10000000.0
2007-12-06 21:13:00,1.88483,1.88509,1.88483,1.88509,8000000.0
2007-12-06 21:14:00,1.88519,1.88541,1.88519,1.88541,8000000.0
2007-12-06 21:15:00,1.88521,1.88523,1.88507,1.88507,11000000.0
2007-12-06 21:16:00,1.8851,1.88527,1.8851,1.88525,9000000.0
2007-12-06 21:17:00,1.88533,1.88577,1.88533,1.88577,7000000.0
2007-12-06 21:18:00,1.88562,1.88562,1.88542,1.88553,7000000.0
2007-12-06 21:19:00,1.88548,1.88548,1.88528,1.88528,8000000.0
2007-12-06 21:20:00,1.88524,1.88535,1.88515,1.88535,12000000.0
2007-12-06 21:21:00,1.8853,1.88532,1.88509,1.88531,8000000.0
2007-12-06 21:22:00,1.88535,1.88535,1.88499,1.88499,7000000.0
2007-12-06 21:23:00,1.88459,1.88481,1.88436,1.88437,10000000.0
2007-12-06 21:24:00,1.88427,1.88473,1.88427,1.88468,8000000.0
2007-12-06 21:25:00,1.88462,1.88462,1.88447,1.8846,9000000.0
2007-12-06 21:26:00,1.88466,1.88503,1.88466,1.88503,17000000.0
2007-12-06 21:27:00,1.88484,1.88484,1.88452,1.88462,31000000.0
2007-12-06 21:28:00,1.88456,1.88515,1.88454,1.88515,20000000.0
2007-12-06 21:29:00,1.88519,1.88526,1.88509,1.88526,11000000.0
2007-12-06 21:30:00,1.88514,1.88514,1.88486,1.88486,9000000.0
2007-12-06 21:31:00,1.88467,1.88467,1.88455,1.88465,7000000.0
2007-12-06 21:32:00,1.88474,1.88479,1.88452,1.88452,8000000.0
2007-12-06 21:33:00,1.88445,1.88447,1.88441,1.88444,7000000.0
2007-12-06 21:34:00,1.88433,1.8845,1.88421,1.8845,10000000.0
2007-12-06 21:35:00,1.88444,1.88448,1.88437,1.88443,11000000.0
2007-12-06 21:36:00,1.88425,1.88446,1.88422,1.88446,11000000.0
2007-12-06 21:37:00,1.88473,1.88473,1.8845,1.88469,11000000.0
2007-12-06 21:38:00,1.88454,1.88455,1.88425,1.88444,26000000.0
2007-12-06 21:39:00,1.8847,1.88501,1.8847,1.88499,18000000.0
2007-12-06 21:40:00,1.88484,1.88495,1.88483,1.88495,12000000.0
2007-12-06 21:41:00,1.88471,1.88475,1.88454,1.88475,13000000.0
2007-12-06 21:42:00,1.88491,1.88509,1.88491,1.88499,7000000.0
2007-12-06 21:43:00,1.8852,1.88534,1.88493,1.88505,11000000.0
2007-12-06 21:44:00,1.88455,1.88455,1.8843,1.88442,18000000.0
2007-12-06 21:45:00,1.8845,1.88463,1.8845,1.88462,7000000.0
2007-12-06 21:46:00,1.8846,1.8846,1.88451,1.8846,15000000.0
2007-12-06 21:47:00,1.88448,1.88449,1.8842,1.88449,10000000.0
2007-12-06 21:48:00,1.88439,1.88439,1.88357,1.88357,7000000.0
2007-12-06 21:49:00,1.88322,1.88322,1.88282,1.88294,8000000.0
2007-12-06 21:50:00,1.88284,1.88284,1.88243,1.88243,10000000.0
2007-12-06 21:51:00,1.88244,1.88253,1.8824,1.8824,8000000.0
2007-12-06 21:52:00,1.88242,1.88268,1.88242,1.88259,10000000.0
2007-12-06 21:53:00,1.88193,1.88193,1.88089,1.88089,8000000.0
2007-12-06 21:54:00,1.88051,1.88051,1.88002,1.88022,9000000.0
2007-12-06 21:55:00,1.88049,1.88091,1.88039,1.88091,11000000.0
2007-12-06 21:56:00,1.88079,1.88079,1.88055,1.88072,7000000.0
2007-12-06 21:57:00,1.88059,1.88088,1.88059,1.88074,13000000.0
2007-12-06 21:58:00,1.88076,1.881,1.88075,1.88085,16000000.0
2007-12-06 21:59:00,1.88116,1.88129,1.88106,1.88107,25000000.0
2007-12-06 22:00:00,1.88082,1.88082,1.88009,1.88009,12000000.0
2007-12-06 22:01:00,1.88018,1.88034,1.87986,1.88034,19000000.0
2007-12-06 22:02:00,1.88039,1.88051,1.8802,1.8802,11000000.0
2007-12-06 22:03:00,1.88009,1.88022,1.88002,1.8801,33000000.0
2007-12-06 22:04:00,1.88024,1.88024,1.88001,1.88001,11000000.0
2007-12-06 22:05:00,1.88027,1.88027,1.88019,1.88019,16000000.0
2007-12-06 22:06:00,1.88024,1.88024,1.87997,1.87997,8000000.0
2007-12-06 22:07:00,1.87991,1.88005,1.87989,1.87989,15000000.0
2007-12-06 22:08:00,1.87999,1.88001,1.87985,1.87985,30000000.0
2007-12-06 22:09:00,1.88005,1.88041,1.88005,1.88041,13000000.0
2007-12-06 22:10:00,1.88079,1.88079,1.88051,1.88057,8000000.0
2007-12-06 22:11:00,1.88063,1.88063,1.88042,1.88042,11000000.0
2007-12-06 22:12:00,1.88023,1.88029,1.88001,1.88029,15000000.0
2007-12-06 22:13:00,1.88032,1.88056,1.88019,1.88056,10000000.0
2007-12-06 22:14:00,1.88059,1.88072,1.88058,1.8807,13000000.0
2007-12-06 22:15:00,1.88066,1.88066,1.88051,1.88065,9000000.0
2007-12-06 22:16:00,1.88078,1.88085,1.88058,1.88058,8000000.0
2007-12-06 22:17:00,1.88044,1.88044,1.88023,1.88038,16000000.0
2007-12-06 22:18:00,1.8804,1.88057,1.88026,1.88057,9000000.0
2007-12-06 22:19:00,1.88142,1.88142,1.88119,1.88119,9000000.0
2007-12-06 22:20:00,1.88108,1.88124,1.88078,1.88093,7000000.0
2007-12-06 22:21:00,1.88077,1.88077,1.88064,1.88073,11000000.0
2007-12-06 22:22:00,1.88064,1.88081,1.88064,1.88064,11000000.0
2007-12-06 22:23:00,1.88035,1.88074,1.88035,1.88074,15000000.0
2007-12-06 22:24:00,1.8808,1.88092,1.88059,1.8809,10000000.0
2007-12-06 22:25:00,1.88099,1.88099,1.88076,1.88078,8000000.0
2007-12-06 22:26:00,1.88074,1.88109,1.88074,1.88091,10000000.0
2007-12-06 22:27:00,1.8805,1.88051,1.88035,1.88035,10000000.0
2007-12-06 22:28:00,1.88029,1.88081,1.88029,1.88081,8000000.0
2007-12-06 22:29:00,1.88067,1.88073,1.88057,1.88073,7000000.0
2007-12-06 22:30:00,1.88066,1.88066,1.88045,1.88045,11000000.0
2007-12-06 22:31:00,1.88093,1.88093,1.88043,1.88043,22000000.0
2007-12-06 22:32:00,1.88024,1.88027,1.88012,1.88026,7000000.0
2007-12-06 22:33:00,1.87986,1.88007,1.87974,1.87991,38000000.0
2007-12-06 22:34:00,1.8799,1.88002,1.8797,1.88001,47000000.0
2007-12-06 22:35:00,1.88005,1.88021,1.87978,1.88021,27000000.0
2007-12-06 22:36:00,1.88054,1.88074,1.88051,1.88074,7000000.0
2007-12-06 22:37:00,1.88074,1.88074,1.88058,1.88059,28000000.0
2007-12-06 22:38:00,1.88071,1.88084,1.88067,1.88067,8000000.0
2007-12-06 22:39:00,1.88054,1.88068,1.88054,1.88059,11000000.0
2007-12-06 22:40:00,1.88066,1.88083,1.88066,1.88083,9000000.0
2007-12-06 22:41:00,1.88086,1.88109,1.88086,1.88093,16000000.0
2007-12-06 22:42:00,1.88089,1.881,1.88067,1.88067,9000000.0
2007-12-06 22:43:00,1.88054,1.88054,1.8803,1.8803,11000000.0
2007-12-06 22:44:00,1.88012,1.88012,1.88001,1.88012,8000000.0
2007-12-06 22:45:00,1.8799,1.88013,1.87962,1.87962,12000000.0
2007-12-06 22:46:00,1.87978,1.88,1.87978,1.88,9000000.0
2007-12-06 22:47:00,1.88013,1.88024,1.88013,1.88024,16000000.0
2007-12-06 22:48:00,1.88032,1.88053,1.88018,1.88018,11000000.0
2007-12-06 22:49:00,1.88006,1.88006,1.87996,1.87996,12000000.0
2007-12-06 22:50:00,1.87947,1.87958,1.87896,1.87896,16000000.0
2007-12-06 22:51:00,1.8791,1.87929,1.87904,1.87904,10000000.0
2007-12-06 22:52:00,1.87903,1.87912,1.87892,1.87892,10000000.0
2007-12-06 22:53:00,1.8792,1.87952,1.87906,1.87952,8000000.0
2007-12-06 22:54:00,1.8795,1.87969,1.87936,1.87964,7000000.0
2007-12-06 22:55:00,1.87954,1.87972,1.87954,1.8796,9000000.0
2007-12-06 22:56:00,1.87959,1.87959,1.87947,1.87951,8000000.0
2007-12-06 22:57:00,1.87959,1.8799,1.87959,1.87987,7000000.0
2007-12-06 22:58:00,1.87993,1.8801,1.87979,1.87979,7000000.0
2007-12-06 22:59:00,1.87961,1.87986,1.87961,1.87974,9000000.0
2007-12-06 23:00:00,1.87959,1.88005,1.87959,1.88005,12000000.0
2007-12-06 23:01:00,1.88014,1.88032,1.87993,1.87993,9000000.0
2007-12-06 23:02:00,1.87991,1.88,1.87984,1.88,7000000.0
2007-12-06 23:03:00,1.87978,1.87993,1.87975,1.87982,12000000.0
2007-12-06 23:04:00,1.87959,1.87984,1.87959,1.87984,9000000.0
2007-12-06 23:05:00,1.87957,1.87963,1.87952,1.87963,11000000.0
2007-12-06 23:06:00,1.87958,1.87958,1.87923,1.87923,8000000.0
2007-12-06 23:07:00,1.87927,1.87944,1.87917,1.87944,8000000.0
2007-12-06 23:08:00,1.87957,1.87967,1.87949,1.87967,15000000.0
2007-12-06 23:09:00,1.87968,1.87968,1.87943,1.87943,7000000.0
2007-12-06 23:10:00,1.87938,1.87938,1.87918,1.87927,8000000.0
2007-12-06 23:11:00,1.87948,1.87951,1.87921,1.87941,8000000.0
2007-12-06 23:12:00,1.87948,1.87948,1.8792,1.8794,8000000.0
2007-12-06 23:13:00,1.87935,1.87947,1.87931,1.87935,7000000.0
2007-12-06 23:14:00,1.8794,1.87957,1.87928,1.87936,9000000.0
2007-12-06 23:15:00,1.87942,1.87961,1.87942,1.87961,8000000.0
2007-12-06 23:16:00,1.87993,1.88012,1.87987,1.88001,9000000.0
2007-12-06 23:17:00,1.87993,1.87995,1.87981,1.87995,11000000.0
2007-12-06 23:18:00,1.88013,1.88033,1.88008,1.88008,9000000.0
2007-12-06 23:19:00,1.88019,1.88037,1.87989,1.88037,9000000.0
2007-12-06 23:20:00,1.8805,1.8806,1.88039,1.88057,8000000.0
2007-12-06 23:21:00,1.88051,1.88051,1.88004,1.88004,7000000.0
2007-12-06 23:22:00,1.88027,1.88039,1.88017,1.8803,7000000.0
2007-12-06 23:23:00,1.88041,1.88045,1.88035,1.88045,7000000.0
2007-12-06 23:24:00,1.88035,1.88053,1.88035,1.88047,9000000.0
2007-12-06 23:25:00,1.88096,1.88143,1.88096,1.88143,10000000.0
2007-12-06 23:26:00,1.88148,1.88163,1.88144,1.88163,5000000.0
2007-12-06 23:27:00,1.88151,1.88163,1.88145,1.88163,8000000.0
2007-12-06 23:28:00,1.88146,1.88146,1.88109,1.88109,8000000.0
2007-12-06 23:29:00,1.88083,1.88083,1.88047,1.88065,25000000.0
2007-12-06 23:30:00,1.88068,1.88068,1.88053,1.88053,16000000.0
2007-12-06 23:31:00,1.88048,1.88062,1.88042,1.88062,14000000.0
2007-12-06 23:32:00,1.88069,1.88081,1.8806,1.8806,9000000.0
2007-12-06 23:33:00,1.88056,1.88088,1.88056,1.88088,8000000.0
2007-12-06 23:34:00,1.88088,1.88091,1.8807,1.8807,9000000.0
2007-12-06 23:35:00,1.88059,1.88085,1.88059,1.88085,12000000.0
2007-12-06 23:36:00,1.88095,1.88119,1.88095,1.88107,9000000.0
2007-12-06 23:37:00,1.88087,1.88101,1.88086,1.88101,8000000.0
2007-12-06 23:38:00,1.88078,1.88104,1.88078,1.88089,8000000.0
2007-12-06 23:39:00,1.88065,1.88065,1.8802,1.8802,11000000.0
2007-12-06 23:40:00,1.88021,1.88061,1.88012,1.88013,21000000.0
2007-12-06 23:41:00,1.88018,1.8803,1.88014,1.88014,8000000.0
2007-12-06 23:42:00,1.8803,1.88058,1.8803,1.88058,19000000.0
2007-12-06 23:43:00,1.88072,1.8809,1.88067,1.8809,8000000.0
2007-12-06 23:44:00,1.88074,1.88085,1.88039,1.88085,8000000.0
2007-12-06 23:45:00,1.88102,1.88134,1.88102,1.88126,7000000.0
2007-12-06 23:46:00,1.88125,1.88135,1.88125,1.88133,8000000.0
2007-12-06 23:47:00,1.88146,1.88161,1.88125,1.88125,11000000.0
2007-12-06 23:48:00,1.88095,1.88095,1.88073,1.8809,8000000.0
2007-12-06 23:49:00,1.88093,1.88108,1.88093,1.88094,9000000.0
2007-12-06 23:50:00,1.88087,1.88095,1.88074,1.88078,8000000.0
2007-12-06 23:51:00,1.88051,1.88073,1.88051,1.88058,10000000.0
2007-12-06 23:52:00,1.88086,1.88096,1.88086,1.88095,7000000.0
2007-12-06 23:53:00,1.88088,1.88127,1.88088,1.88124,10000000.0
2007-12-06 23:54:00,1.88086,1.88125,1.88086,1.88088,7000000.0
2007-12-06 23:55:00,1.88064,1.88101,1.88064,1.88101,9000000.0
2007-12-06 23:56:00,1.88094,1.8812,1.88084,1.88103,12000000.0
2007-12-06 23:57:00,1.88108,1.88119,1.8809,1.88113,25000000.0
2007-12-06 23:58:00,1.88103,1.88129,1.88103,1.88114,8000000.0
2007-12-06 23:59:00,1.88142,1.88146,1.88106,1.88146,18000000.0
2007-12-07 00:00:00,1.88162,1.88162,1.88126,1.88138,7000000.0
2007-12-07 00:01:00,1.8811,1.8811,1.88089,1.88098,8000000.0
2007-12-07 00:02:00,1.88093,1.88093,1.8804,1.88045,9000000.0
2007-12-07 00:03:00,1.8806,1.88117,1.8806,1.88117,12000000.0
2007-12-07 00:04:00,1.88133,1.88137,1.8812,1.8812,10000000.0
2007-12-07 00:05:00,1.88159,1.88177,1.88139,1.88174,9000000.0
2007-12-07 00:06:00,1.88159,1.88159,1.8814,1.8814,8000000.0
2007-12-07 00:07:00,1.88145,1.88186,1.88126,1.88186,9000000.0
2007-12-07 00:08:00,1.88142,1.88142,1.88118,1.88118,8000000.0
2007-12-07 00:09:00,1.88124,1.88144,1.88124,1.88144,9000000.0
2007-12-07 00:10:00,1.88135,1.8816,1.88133,1.8816,23000000.0
2007-12-07 00:11:00,1.88181,1.88189,1.88163,1.88175,11000000.0
2007-12-07 00:12:00,1.88168,1.88171,1.88146,1.88152,9000000.0
2007-12-07 00:13:00,1.8819,1.88216,1.8819,1.88196,8000000.0
2007-12-07 00:14:00,1.88196,1.88216,1.88196,1.88212,7000000.0
2007-12-07 00:15:00,1.88174,1.88184,1.88169,1.88171,7000000.0
2007-12-07 00:16:00,1.88139,1.88139,1.8807,1.88135,9000000.0
2007-12-07 00:17:00,1.88156,1.88231,1.88156,1.88231,7000000.0
2007-12-07 00:18:00,1.88222,1.88248,1.88202,1.88248,8000000.0
2007-12-07 00:19:00,1.88274,1.88274,1.88252,1.88254,11000000.0
2007-12-07 00:20:00,1.88243,1.88256,1.88232,1.88256,5000000.0
2007-12-07 00:21:00,1.88219,1.88229,1.88219,1.88223,8000000.0
2007-12-07 00:22:00,1.88283,1.88327,1.88283,1.8832,8000000.0
2007-12-07 00:23:00,1.88323,1.88323,1.88284,1.88311,7000000.0
2007-12-07 00:24:00,1.88301,1.88321,1.883,1.88309,8000000.0
2007-12-07 00:25:00,1.88281,1.88281,1.88263,1.88281,11000000.0
2007-12-07 00:26:00,1.88329,1.88329,1.88303,1.88321,7000000.0
2007-12-07 00:27:00,1.88251,1.88284,1.8825,1.88284,10000000.0
2007-12-07 00:28:00,1.88274,1.8829,1.88252,1.88252,8000000.0
2007-12-07 00:29:00,1.88209,1.88267,1.88209,1.88249,10000000.0
2007-12-07 00:30:00,1.88254,1.88298,1.8825,1.88296,7000000.0
2007-12-07 00:31:00,1.88246,1.88249,1.88245,1.88246,7000000.0
2007-12-07 00:32:00,1.88221,1.88221,1.88179,1.88181,7000000.0
2007-12-07 00:33:00,1.88203,1.88233,1.88203,1.88228,9000000.0
2007-12-07 00:34:00,1.88238,1.88298,1.88238,1.88298,23000000.0
2007-12-07 00:35:00,1.88302,1.88304,1.8827,1.88304,7000000.0
2007-12-07 00:36:00,1.88308,1.88308,1.88215,1.88215,9000000.0
2007-12-07 00:37:00,1.87955,1.88161,1.87955,1.88161,8000000.0
2007-12-07 00:38:00,1.88165,1.88215,1.88153,1.88211,7000000.0
2007-12-07 00:39:00,1.88251,1.88258,1.88194,1.88195,7000000.0
2007-12-07 00:40:00,1.8824,1.8827,1.8824,1.8826,7000000.0
2007-12-07 00:41:00,1.88272,1.88277,1.88267,1.88271,8000000.0
2007-12-07 00:42:00,1.88315,1.88315,1.88226,1.88248,8000000.0
2007-12-07 00:43:00,1.88279,1.88334,1.88274,1.88334,5000000.0
2007-12-07 00:44:00,1.8836,1.88381,1.88318,1.88374,11000000.0
2007-12-07 00:45:00,1.884,1.8842,1.88393,1.88411,16000000.0
2007-12-07 00:46:00,1.88401,1.88401,1.88354,1.88354,10000000.0
2007-12-07 00:47:00,1.88353,1.88353,1.88332,1.88336,7000000.0
2007-12-07 00:48:00,1.88332,1.88348,1.88332,1.88341,8000000.0
2007-12-07 00:49:00,1.88325,1.8833,1.88307,1.88329,10000000.0
2007-12-07 00:50:00,1.88324,1.88334,1.88321,1.88325,10000000.0
2007-12-07 00:51:00,1.88332,1.88332,1.88312,1.88317,8000000.0
2007-12-07 00:52:00,1.88306,1.88306,1.88287,1.88287,7000000.0
2007-12-07 00:53:00,1.88316,1.88364,1.88316,1.88364,11000000.0
2007-12-07 00:54:00,1.8837,1.8837,1.88345,1.88349,10000000.0
2007-12-07 00:55:00,1.88404,1.88404,1.88385,1.88387,7000000.0
2007-12-07 00:56:00,1.88356,1.8839,1.88356,1.88382,11000000.0
2007-12-07 00:57:00,1.8839,1.88402,1.88378,1.88398,8000000.0
2007-12-07 00:58:00,1.88398,1.88407,1.88368,1.88407,10000000.0
2007-12-07 00:59:00,1.88447,1.88467,1.88447,1.8846,7000000.0
2007-12-07 01:00:00,1.88455,1.88455,1.88428,1.88431,19000000.0
2007-12-07 01:01:00,1.88408,1.88423,1.884,1.88415,12000000.0
2007-12-07 01:02:00,1.88412,1.88436,1.88412,1.88418,8000000.0
2007-12-07 01:03:00,1.88415,1.88435,1.88412,1.88417,7000000.0
2007-12-07 01:04:00,1.88428,1.88441,1.88409,1.88409,8000000.0
2007-12-07 01:05:00,1.8843,1.8843,1.88416,1.88424,7000000.0
2007-12-07 01:06:00,1.88436,1.88439,1.88429,1.88437,8000000.0
2007-12-07 01:07:00,1.88413,1.88432,1.88368,1.88432,10000000.0
2007-12-07 01:08:00,1.88436,1.88446,1.88422,1.88439,10000000.0
2007-12-07 01:09:00,1.88443,1.88443,1.88408,1.88408,8000000.0
2007-12-07 01:10:00,1.88412,1.88424,1.88393,1.8841,10000000.0
2007-12-07 01:11:00,1.8839,1.88397,1.88372,1.88378,11000000.0
2007-12-07 01:12:00,1.88366,1.88408,1.88358,1.88408,8000000.0
2007-12-07 01:13:00,1.884,1.88415,1.884,1.88404,8000000.0
2007-12-07 01:14:00,1.88391,1.88419,1.88378,1.88419,10000000.0
2007-12-07 01:15:00,1.88418,1.88427,1.88408,1.88427,10000000.0
2007-12-07 01:16:00,1.88424,1.88428,1.88419,1.88423,8000000.0
2007-12-07 01:17:00,1.88416,1.88419,1.88382,1.88382,11000000.0
2007-12-07 01:18:00,1.88365,1.88384,1.88357,1.88384,6000000.0
2007-12-07 01:19:00,1.8841,1.88414,1.884,1.884,11000000.0
2007-12-07 01:20:00,1.88398,1.88398,1.88379,1.88379,13000000.0
2007-12-07 01:21:00,1.884,1.884,1.8837,1.8837,7000000.0
2007-12-07 01:22:00,1.88393,1.884,1.88348,1.88352,7000000.0
2007-12-07 01:23:00,1.88324,1.88389,1.88302,1.88389,8000000.0
2007-12-07 01:24:00,1.88383,1.88383,1.88335,1.88356,7000000.0
2007-12-07 01:25:00,1.88384,1.88417,1.88368,1.88417,9000000.0
2007-12-07 01:26:00,1.88413,1.88413,1.88392,1.88404,14000000.0
2007-12-07 01:27:00,1.88384,1.88384,1.88361,1.88366,15000000.0
2007-12-07 01:28:00,1.88371,1.88415,1.88371,1.88415,9000000.0
2007-12-07 01:29:00,1.88425,1.88428,1.88348,1.88348,10000000.0
2007-12-07 01:30:00,1.88394,1.88422,1.88381,1.88381,10000000.0
2007-12-07 01:31:00,1.88407,1.88412,1.88371,1.88371,7000000.0
2007-12-07 01:32:00,1.88416,1.88427,1.88413,1.88422,18000000.0
2007-12-07 01:33:00,1.8842,1.88423,1.88417,1.88419,20000000.0
2007-12-07 01:34:00,1.88413,1.88434,1.88352,1.88352,16000000.0
2007-12-07 01:35:00,1.88443,1.88451,1.88434,1.8845,8000000.0
2007-12-07 01:36:00,1.88444,1.88448,1.88434,1.88434,9000000.0
2007-12-07 01:37:00,1.88402,1.88445,1.88402,1.88444,7000000.0
2007-12-07 01:38:00,1.88444,1.88444,1.884,1.88412,12000000.0
2007-12-07 01:39:00,1.88431,1.88445,1.88375,1.88378,12000000.0
2007-12-07 01:40:00,1.88448,1.88455,1.88398,1.88398,7000000.0
2007-12-07 01:41:00,1.88395,1.884,1.88387,1.884,11000000.0
2007-12-07 01:42:00,1.8841,1.88461,1.8841,1.88461,7000000.0
2007-12-07 01:43:00,1.88471,1.88478,1.88455,1.88455,8000000.0
2007-12-07 01:44:00,1.88433,1.8845,1.88417,1.8845,7000000.0
2007-12-07 01:45:00,1.88443,1.88443,1.88408,1.88443,7000000.0
2007-12-07 01:46:00,1.88461,1.88461,1.88401,1.88427,7000000.0
2007-12-07 01:47:00,1.88435,1.88441,1.88424,1.8843,14000000.0
2007-12-07 01:48:00,1.88434,1.88445,1.88422,1.88422,7000000.0
2007-12-07 01:49:00,1.88416,1.88432,1.88405,1.88405,8000000.0
2007-12-07 01:50:00,1.88409,1.88416,1.88402,1.88411,10000000.0
2007-12-07 01:51:00,1.88426,1.88437,1.88394,1.88432,16000000.0
2007-12-07 01:52:00,1.88443,1.88443,1.88424,1.88426,13000000.0
2007-12-07 01:53:00,1.8842,1.8842,1.88386,1.88386,7000000.0
2007-12-07 01:54:00,1.88356,1.88356,1.88337,1.88348,9000000.0
2007-12-07 01:55:00,1.88345,1.88354,1.88345,1.88347,12000000.0
2007-12-07 01:56:00,1.88356,1.88401,1.88356,1.88401,17000000.0
2007-12-07 01:57:00,1.88457,1.8847,1.88451,1.8847,13000000.0
2007-12-07 01:58:00,1.88426,1.88428,1.88405,1.88428,10000000.0
2007-12-07 01:59:00,1.88423,1.88423,1.88405,1.8841,7000000.0
2007-12-07 02:00:00,1.88409,1.88432,1.88409,1.88413,5000000.0
2007-12-07 02:01:00,1.88367,1.88404,1.88341,1.88404,8000000.0
2007-12-07 02:02:00,1.88363,1.88364,1.88346,1.88363,5000000.0
2007-12-07 02:03:00,1.88347,1.8837,1.88175,1.88291,10000000.0
2007-12-07 02:04:00,1.88291,1.8837,1.88291,1.88353,8000000.0
2007-12-07 02:05:00,1.88387,1.88426,1.88387,1.88426,10000000.0
2007-12-07 02:06:00,1.88403,1.88403,1.88372,1.88372,10000000.0
2007-12-07 02:07:00,1.88359,1.8839,1.88359,1.88372,8000000.0
2007-12-07 02:08:00,1.88373,1.88412,1.88373,1.88408,8000000.0
2007-12-07 02:09:00,1.88364,1.88418,1.88364,1.88412,7000000.0
2007-12-07 02:10:00,1.88405,1.88412,1.88388,1.88388,5000000.0
2007-12-07 02:11:00,1.88396,1.88396,1.8836,1.8836,8000000.0
2007-12-07 02:12:00,1.88358,1.88401,1.88358,1.88392,8000000.0
2007-12-07 02:13:00,1.88371,1.88396,1.88371,1.88396,7000000.0
2007-12-07 02:14:00,1.88413,1.88424,1.88405,1.88405,9000000.0
2007-12-07 02:15:00,1.88358,1.88434,1.88358,1.88434,8000000.0
2007-12-07 02:16:00,1.88446,1.88456,1.88407,1.88407,5000000.0
2007-12-07 02:17:00,1.88444,1.88465,1.88444,1.8845,9000000.0
2007-12-07 02:18:00,1.88445,1.88465,1.88434,1.88434,5000000.0
2007-12-07 02:19:00,1.88454,1.88475,1.8843,1.88456,11000000.0
2007-12-07 02:20:00,1.88464,1.88464,1.88445,1.88453,6000000.0
2007-12-07 02:21:00,1.88454,1.88454,1.8843,1.88435,7000000.0
2007-12-07 02:22:00,1.88453,1.88453,1.88433,1.88448,8000000.0
2007-12-07 02:23:00,1.88458,1.88473,1.8843,1.88473,10000000.0
2007-12-07 02:24:00,1.88475,1.88475,1.88458,1.88458,6000000.0
2007-12-07 02:25:00,1.88465,1.88476,1.88451,1.88451,11000000.0
2007-12-07 02:26:00,1.88449,1.88449,1.8838,1.8838,8000000.0
2007-12-07 02:27:00,1.88365,1.88365,1.88337,1.88337,9000000.0
2007-12-07 02:28:00,1.88349,1.88374,1.88345,1.88374,5000000.0
2007-12-07 02:29:00,1.8837,1.8837,1.88345,1.88345,7000000.0
2007-12-07 02:30:00,1.88343,1.884,1.88343,1.884,5000000.0
2007-12-07 02:31:00,1.88405,1.88405,1.88386,1.88388,8000000.0
2007-12-07 02:32:00,1.88404,1.88404,1.88368,1.88368,8000000.0
2007-12-07 02:33:00,1.88349,1.88372,1.88346,1.88346,8000000.0
2007-12-07 02:34:00,1.88342,1.88376,1.88342,1.8836,7000000.0
2007-12-07 02:35:00,1.88367,1.88375,1.88356,1.88362,11000000.0
2007-12-07 02:36:00,1.88318,1.88374,1.88318,1.88368,5000000.0
2007-12-07 02:37:00,1.88398,1.88418,1.88398,1.88411,7000000.0
2007-12-07 02:38:00,1.88398,1.8842,1.88398,1.8842,5000000.0
2007-12-07 02:39:00,1.88409,1.88428,1.88406,1.88406,8000000.0
2007-12-07 02:40:00,1.88443,1.88458,1.88423,1.88423,7000000.0
2007-12-07 02:41:00,1.88431,1.88431,1.88395,1.88395,8000000.0
2007-12-07 02:42:00,1.88389,1.88389,1.88374,1.88374,2000000.0
2007-12-07 02:43:00,1.88405,1.88413,1.88397,1.8841,9000000.0
2007-12-07 02:44:00,1.88455,1.88481,1.88455,1.8848,6000000.0
2007-12-07 02:45:00,1.88447,1.8845,1.88412,1.8845,8000000.0
2007-12-07 02:46:00,1.8846,1.88481,1.8846,1.88471,7000000.0
2007-12-07 02:47:00,1.88483,1.88486,1.88472,1.88481,11000000.0
2007-12-07 02:48:00,1.88483,1.88497,1.88483,1.88497,8000000.0
2007-12-07 02:49:00,1.88494,1.88497,1.88467,1.88472,11000000.0
2007-12-07 02:50:00,1.88483,1.88494,1.88477,1.88494,7000000.0
2007-12-07 02:51:00,1.88466,1.88466,1.88404,1.88404,8000000.0
2007-12-07 02:52:00,1.884,1.884,1.88386,1.884,10000000.0
2007-12-07 02:53:00,1.88389,1.88391,1.88385,1.88389,8000000.0
2007-12-07 02:54:00,1.88378,1.88417,1.88371,1.88417,8000000.0
2007-12-07 02:55:00,1.88379,1.88382,1.88324,1.88324,8000000.0
2007-12-07 02:56:00,1.88307,1.88312,1.883,1.88308,7000000.0
2007-12-07 02:57:00,1.88318,1.88328,1.88297,1.88328,8000000.0
2007-12-07 02:58:00,1.88374,1.88448,1.88374,1.88448,9000000.0
2007-12-07 02:59:00,1.88462,1.88482,1.88462,1.88467,9000000.0
2007-12-07 03:00:00,1.88424,1.88443,1.88416,1.88416,8000000.0
2007-12-07 03:01:00,1.88379,1.88379,1.88364,1.88374,8000000.0
2007-12-07 03:02:00,1.8838,1.88389,1.88366,1.88389,6000000.0
2007-12-07 03:03:00,1.88406,1.8841,1.88396,1.88396,7000000.0
2007-12-07 03:04:00,1.8839,1.88431,1.8837,1.88431,7000000.0
2007-12-07 03:05:00,1.88454,1.88454,1.88428,1.88428,8000000.0
2007-12-07 03:06:00,1.8841,1.88437,1.8841,1.88426,6000000.0
2007-12-07 03:07:00,1.88409,1.8841,1.88384,1.88388,8000000.0
2007-12-07 03:08:00,1.88379,1.88379,1.88365,1.8837,6000000.0
2007-12-07 03:09:00,1.8837,1.88376,1.88368,1.88373,8000000.0
2007-12-07 03:10:00,1.8833,1.8833,1.88224,1.88224,5000000.0
2007-12-07 03:11:00,1.8822,1.88337,1.8822,1.88337,10000000.0
2007-12-07 03:12:00,1.88303,1.88303,1.88244,1.88244,7000000.0
2007-12-07 03:13:00,1.88258,1.88295,1.88258,1.8827,11000000.0
2007-12-07 03:14:00,1.8828,1.8828,1.88242,1.88242,5000000.0
2007-12-07 03:15:00,1.88237,1.88251,1.88228,1.88251,7000000.0
2007-12-07 03:16:00,1.8823,1.88273,1.8823,1.88273,5000000.0
2007-12-07 03:17:00,1.88272,1.88273,1.88213,1.88259,11000000.0
2007-12-07 03:18:00,1.88224,1.88243,1.88224,1.88243,10000000.0
2007-12-07 03:19:00,1.88229,1.88229,1.88106,1.88106,7000000.0
2007-12-07 03:20:00,1.88056,1.88107,1.88056,1.88105,7000000.0
2007-12-07 03:21:00,1.88069,1.88069,1.87978,1.88001,7000000.0
2007-12-07 03:22:00,1.8804,1.88073,1.8804,1.88073,7000000.0
2007-12-07 03:23:00,1.88081,1.88142,1.88058,1.88142,7000000.0
2007-12-07 03:24:00,1.88139,1.88139,1.87941,1.88098,8000000.0
2007-12-07 03:25:00,1.88105,1.88171,1.88105,1.88171,8000000.0
2007-12-07 03:26:00,1.88173,1.88173,1.88124,1.88155,6000000.0
2007-12-07 03:27:00,1.88172,1.88172,1.88142,1.88142,8000000.0
2007-12-07 03:28:00,1.88156,1.88165,1.88149,1.88165,5000000.0
2007-12-07 03:29:00,1.88161,1.88175,1.88147,1.8816,11000000.0
2007-12-07 03:30:00,1.88162,1.88169,1.88162,1.88169,2000000.0
2007-12-07 03:31:00,1.88167,1.8817,1.8815,1.8815,9000000.0
2007-12-07 03:32:00,1.88142,1.88148,1.88132,1.88132,5000000.0
2007-12-07 03:33:00,1.88137,1.88145,1.88134,1.88143,7000000.0
2007-12-07 03:34:00,1.88106,1.8812,1.88104,1.88113,10000000.0
2007-12-07 03:35:00,1.88096,1.88101,1.88082,1.88084,10000000.0
2007-12-07 03:36:00,1.88077,1.88077,1.88061,1.88075,11000000.0
2007-12-07 03:37:00,1.88044,1.88046,1.88031,1.88031,9000000.0
2007-12-07 03:38:00,1.88055,1.88073,1.88055,1.88068,6000000.0
2007-12-07 03:39:00,1.88075,1.88075,1.88056,1.88066,8000000.0
2007-12-07 03:40:00,1.8806,1.8806,1.88027,1.88049,7000000.0
2007-12-07 03:41:00,1.88077,1.88093,1.88059,1.88093,10000000.0
2007-12-07 03:42:00,1.88093,1.88118,1.88093,1.88111,10000000.0
2007-12-07 03:43:00,1.88106,1.88106,1.88064,1.88066,7000000.0
2007-12-07 03:44:00,1.8807,1.8807,1.88042,1.88064,8000000.0
2007-12-07 03:45:00,1.88079,1.88079,1.88059,1.88059,8000000.0
2007-12-07 03:46:00,1.88054,1.88057,1.88035,1.88045,7000000.0
2007-12-07 03:47:00,1.88029,1.88034,1.88023,1.88023,7000000.0
2007-12-07 03:48:00,1.88064,1.88068,1.88059,1.88063,5000000.0
2007-12-07 03:49:00,1.88087,1.88098,1.88072,1.8808,8000000.0
2007-12-07 03:50:00,1.88042,1.88094,1.88042,1.88093,8000000.0
2007-12-07 03:51:00,1.88102,1.88102,1.88081,1.8809,9000000.0
2007-12-07 03:52:00,1.8812,1.88131,1.8812,1.88124,5000000.0
2007-12-07 03:53:00,1.88125,1.88125,1.88099,1.8812,10000000.0
2007-12-07 03:54:00,1.8816,1.88169,1.88132,1.88169,9000000.0
2007-12-07 03:55:00,1.88223,1.88244,1.88218,1.88242,7000000.0
2007-12-07 03:56:00,1.88224,1.8823,1.88214,1.88217,7000000.0
2007-12-07 03:57:00,1.88207,1.8823,1.88207,1.8822,8000000.0
2007-12-07 03:58:00,1.88176,1.88189,1.88141,1.88149,8000000.0
2007-12-07 03:59:00,1.88146,1.88156,1.8814,1.8814,7000000.0
2007-12-07 04:00:00,1.88174,1.88202,1.88174,1.88202,10000000.0
2007-12-07 04:01:00,1.88242,1.88256,1.88223,1.88223,7000000.0
2007-12-07 04:02:00,1.8821,1.88215,1.88196,1.88215,8000000.0
2007-12-07 04:03:00,1.88204,1.88224,1.88204,1.88205,8000000.0
2007-12-07 04:04:00,1.88203,1.8823,1.88203,1.88214,8000000.0
2007-12-07 04:05:00,1.88236,1.88236,1.88041,1.88041,9000000.0
2007-12-07 04:06:00,1.88184,1.88204,1.88184,1.88201,6000000.0
2007-12-07 04:07:00,1.88192,1.88192,1.88167,1.8818,11000000.0
2007-12-07 04:08:00,1.88147,1.88147,1.88122,1.8814,7000000.0
2007-12-07 04:09:00,1.88129,1.88163,1.88129,1.88163,8000000.0
2007-12-07 04:10:00,1.88159,1.88159,1.8812,1.88136,10000000.0
2007-12-07 04:11:00,1.88135,1.8816,1.88133,1.88135,7000000.0
2007-12-07 04:12:00,1.8812,1.88138,1.88083,1.88123,8000000.0
2007-12-07 04:13:00,1.88115,1.88136,1.8811,1.8811,8000000.0
2007-12-07 04:14:00,1.88131,1.88131,1.88106,1.88124,7000000.0
2007-12-07 04:15:00,1.88113,1.88113,1.88082,1.88109,7000000.0
2007-12-07 04:16:00,1.8812,1.8812,1.88069,1.88069,7000000.0
2007-12-07 04:17:00,1.88065,1.88091,1.88065,1.88091,7000000.0
2007-12-07 04:18:00,1.88081,1.88092,1.88073,1.88092,6000000.0
2007-12-07 04:19:00,1.88095,1.88095,1.88056,1.88056,7000000.0
2007-12-07 04:20:00,1.8804,1.88094,1.88039,1.88039,10000000.0
2007-12-07 04:21:00,1.8807,1.88091,1.8807,1.88085,8000000.0
2007-12-07 04:22:00,1.88109,1.88109,1.88068,1.88084,9000000.0
2007-12-07 04:23:00,1.88095,1.88097,1.88051,1.88051,7000000.0
2007-12-07 04:24:00,1.87977,1.87999,1.87977,1.87997,9000000.0
2007-12-07 04:25:00,1.88002,1.88009,1.87995,1.88001,11000000.0
2007-12-07 04:26:00,1.8799,1.88006,1.87982,1.88002,7000000.0
2007-12-07 04:27:00,1.87984,1.87998,1.87982,1.87995,8000000.0
2007-12-07 04:28:00,1.87987,1.87987,1.87949,1.87975,7000000.0
2007-12-07 04:29:00,1.87954,1.87957,1.87941,1.87955,8000000.0
2007-12-07 04:30:00,1.87964,1.87989,1.87956,1.87989,9000000.0
2007-12-07 04:31:00,1.87988,1.87988,1.87952,1.87972,10000000.0
2007-12-07 04:32:00,1.87971,1.87976,1.87934,1.87954,9000000.0
2007-12-07 04:33:00,1.87919,1.87931,1.87914,1.87918,8000000.0
2007-12-07 04:34:00,1.87922,1.87937,1.87913,1.87937,7000000.0
2007-12-07 04:35:00,1.87932,1.87932,1.87908,1.87908,7000000.0
2007-12-07 04:36:00,1.87923,1.87955,1.87923,1.87955,8000000.0
2007-12-07 04:37:00,1.87958,1.87968,1.87954,1.87954,11000000.0
2007-12-07 04:38:00,1.87958,1.87962,1.87947,1.87962,9000000.0
2007-12-07 04:39:00,1.87962,1.87962,1.87937,1.87937,9000000.0
2007-12-07 04:40:00,1.87951,1.87961,1.87951,1.87954,6000000.0
2007-12-07 04:41:00,1.87953,1.87973,1.87953,1.87973,8000000.0
2007-12-07 04:42:00,1.88001,1.88003,1.87989,1.87989,7000000.0
2007-12-07 04:43:00,1.88007,1.88007,1.87957,1.87958,11000000.0
2007-12-07 04:44:00,1.88017,1.88017,1.88003,1.88005,9000000.0
2007-12-07 04:45:00,1.88007,1.88007,1.87986,1.87991,11000000.0
2007-12-07 04:46:00,1.87971,1.87984,1.87941,1.87983,7000000.0
2007-12-07 04:47:00,1.88004,1.88004,1.87981,1.87999,7000000.0
2007-12-07 04:48:00,1.88006,1.88009,1.87991,1.87991,7000000.0
2007-12-07 04:49:00,1.8802,1.88022,1.87994,1.88007,11000000.0
2007-12-07 04:50:00,1.87996,1.88007,1.87976,1.88007,9000000.0
2007-12-07 04:51:00,1.87994,1.88001,1.87987,1.87992,7000000.0
2007-12-07 04:52:00,1.87992,1.87998,1.87971,1.8799,10000000.0
2007-12-07 04:53:00,1.87979,1.88011,1.8796,1.8796,9000000.0
2007-12-07 04:54:00,1.87986,1.87986,1.87963,1.87975,7000000.0
2007-12-07 04:55:00,1.87951,1.87951,1.87928,1.87943,8000000.0
2007-12-07 04:56:00,1.87938,1.87973,1.87928,1.87973,7000000.0
2007-12-07 04:57:00,1.87962,1.87975,1.87962,1.87975,8000000.0
2007-12-07 04:58:00,1.87982,1.87982,1.87962,1.87966,8000000.0
2007-12-07 04:59:00,1.8798,1.87982,1.87969,1.87972,8000000.0
2007-12-07 05:00:00,1.87952,1.88001,1.87945,1.88001,7000000.0
2007-12-07 05:01:00,1.87996,1.87998,1.8798,1.8798,7000000.0
2007-12-07 05:02:00,1.88018,1.88027,1.88005,1.88027,7000000.0
2007-12-07 05:03:00,1.8803,1.8803,1.88015,1.88022,7000000.0
2007-12-07 05:04:00,1.87996,1.88016,1.87964,1.87964,7000000.0
2007-12-07 05:05:00,1.8792,1.87964,1.8792,1.8795,8000000.0
2007-12-07 05:06:00,1.87935,1.87954,1.87935,1.87954,7000000.0
2007-12-07 05:07:00,1.87961,1.87961,1.8791,1.87946,8000000.0
2007-12-07 05:08:00,1.87949,1.87949,1.87919,1.87919,10000000.0
2007-12-07 05:09:00,1.87924,1.87933,1.87898,1.87933,7000000.0
2007-12-07 05:10:00,1.87917,1.87925,1.87908,1.87913,7000000.0
2007-12-07 05:11:00,1.87923,1.87923,1.8789,1.87903,8000000.0
2007-12-07 05:12:00,1.87886,1.87932,1.87886,1.87932,11000000.0
2007-12-07 05:13:00,1.87906,1.87921,1.87902,1.87902,8000000.0
2007-12-07 05:14:00,1.87914,1.87923,1.87905,1.87913,11000000.0
2007-12-07 05:15:00,1.87979,1.87979,1.87938,1.87959,11000000.0
2007-12-07 05:16:00,1.8792,1.87921,1.87913,1.87914,6000000.0
2007-12-07 05:17:00,1.87933,1.87933,1.87905,1.8791,8000000.0
2007-12-07 05:18:00,1.87925,1.87925,1.87907,1.87925,8000000.0
2007-12-07 05:19:00,1.87929,1.87929,1.87902,1.87908,7000000.0
2007-12-07 05:20:00,1.87906,1.87922,1.87905,1.87922,10000000.0
2007-12-07 05:21:00,1.87921,1.87927,1.87914,1.87914,8000000.0
2007-12-07 05:22:00,1.87848,1.87873,1.87848,1.87873,7000000.0
2007-12-07 05:23:00,1.87877,1.87878,1.87844,1.87844,10000000.0
2007-12-07 05:24:00,1.87845,1.87845,1.87837,1.87837,2000000.0
2007-12-07 05:25:00,1.87856,1.87894,1.87856,1.87894,7000000.0
2007-12-07 05:26:00,1.87925,1.87979,1.87925,1.87979,7000000.0
2007-12-07 05:27:00,1.87982,1.87984,1.87942,1.87942,8000000.0
2007-12-07 05:28:00,1.87951,1.87951,1.87935,1.87935,9000000.0
2007-12-07 05:29:00,1.87939,1.87939,1.87905,1.87915,7000000.0
2007-12-07 05:30:00,1.87908,1.87919,1.87908,1.87912,6000000.0
2007-12-07 05:31:00,1.8792,1.87929,1.87895,1.87929,8000000.0
2007-12-07 05:32:00,1.87925,1.87926,1.87911,1.87911,6000000.0
2007-12-07 05:33:00,1.87907,1.87907,1.87889,1.87895,9000000.0
2007-12-07 05:34:00,1.87908,1.87921,1.87879,1.87921,8000000.0
2007-12-07 05:35:00,1.87933,1.87933,1.87864,1.87864,7000000.0
2007-12-07 05:36:00,1.87873,1.87876,1.87849,1.87874,9000000.0
2007-12-07 05:37:00,1.87878,1.87879,1.87864,1.87879,7000000.0
2007-12-07 05:38:00,1.87878,1.87882,1.87872,1.87872,9000000.0
2007-12-07 05:39:00,1.87884,1.87884,1.87866,1.87877,7000000.0
2007-12-07 05:40:00,1.87884,1.87884,1.87867,1.87867,5000000.0
2007-12-07 05:41:00,1.87853,1.87853,1.8782,1.8782,8000000.0
2007-12-07 05:42:00,1.87831,1.87851,1.87826,1.87826,7000000.0
2007-12-07 05:43:00,1.87838,1.87853,1.87829,1.87846,9000000.0
2007-12-07 05:44:00,1.87834,1.87848,1.87801,1.87848,8000000.0
2007-12-07 05:45:00,1.87857,1.8792,1.87857,1.87917,11000000.0
2007-12-07 05:46:00,1.87951,1.87983,1.87951,1.87983,8000000.0
2007-12-07 05:47:00,1.88009,1.88009,1.87981,1.87985,8000000.0
2007-12-07 05:48:00,1.87998,1.87998,1.87975,1.87975,7000000.0
2007-12-07 05:49:00,1.87986,1.88014,1.87986,1.88003,8000000.0
2007-12-07 05:50:00,1.88007,1.88007,1.87971,1.87992,9000000.0
2007-12-07 05:51:00,1.88015,1.88043,1.88012,1.88043,8000000.0
2007-12-07 05:52:00,1.8806,1.88064,1.88013,1.88013,8000000.0
2007-12-07 05:53:00,1.87978,1.88046,1.87978,1.8803,7000000.0
2007-12-07 05:54:00,1.8795,1.8801,1.8795,1.8801,10000000.0
2007-12-07 05:55:00,1.88065,1.88065,1.88054,1.88058,8000000.0
2007-12-07 05:56:00,1.88021,1.88021,1.87988,1.87993,7000000.0
2007-12-07 05:57:00,1.87971,1.87976,1.87964,1.8797,8000000.0
2007-12-07 05:58:00,1.87994,1.87994,1.87944,1.87944,9000000.0
2007-12-07 05:59:00,1.87911,1.87911,1.8788,1.87888,10000000.0
2007-12-07 06:00:00,1.87858,1.87932,1.87858,1.87932,8000000.0
2007-12-07 06:01:00,1.879,1.879,1.87858,1.87858,7000000.0
2007-12-07 06:02:00,1.87866,1.87929,1.87866,1.87929,7000000.0
2007-12-07 06:03:00,1.87924,1.87931,1.87899,1.87918,8000000.0
2007-12-07 06:04:00,1.87986,1.87986,1.87949,1.87963,7000000.0
2007-12-07 06:05:00,1.87972,1.88,1.87943,1.88,7000000.0
2007-12-07 06:06:00,1.88021,1.88035,1.88019,1.88024,7000000.0
2007-12-07 06:07:00,1.88005,1.88005,1.87965,1.87965,7000000.0
2007-12-07 06:08:00,1.87967,1.88008,1.87965,1.88008,7000000.0
2007-12-07 06:09:00,1.88014,1.88029,1.88005,1.88029,8000000.0
2007-12-07 06:10:00,1.88006,1.88006,1.87971,1.87998,8000000.0
2007-12-07 06:11:00,1.88029,1.88029,1.87982,1.88006,8000000.0
2007-12-07 06:12:00,1.87982,1.87992,1.87972,1.87992,8000000.0
2007-12-07 06:13:00,1.87994,1.87996,1.87978,1.87984,8000000.0
2007-12-07 06:14:00,1.87994,1.88009,1.87991,1.87999,10000000.0
2007-12-07 06:15:00,1.88007,1.88026,1.88004,1.88025,8000000.0
2007-12-07 06:16:00,1.88054,1.88077,1.88054,1.88076,9000000.0
2007-12-07 06:17:00,1.88068,1.88068,1.88035,1.88037,7000000.0
2007-12-07 06:18:00,1.88038,1.88053,1.88016,1.88016,9000000.0
2007-12-07 06:19:00,1.87996,1.88026,1.87996,1.88018,7000000.0
2007-12-07 06:20:00,1.88004,1.88004,1.87977,1.87996,9000000.0
2007-12-07 06:21:00,1.88005,1.88005,1.87964,1.87986,8000000.0
2007-12-07 06:22:00,1.87998,1.88005,1.87975,1.88005,8000000.0
2007-12-07 06:23:00,1.87998,1.87998,1.87962,1.87962,8000000.0
2007-12-07 06:24:00,1.87978,1.8799,1.87966,1.87971,11000000.0
2007-12-07 06:25:00,1.87962,1.87975,1.87938,1.87975,11000000.0
2007-12-07 06:26:00,1.87957,1.87961,1.87926,1.87934,11000000.0
2007-12-07 06:27:00,1.87862,1.87869,1.87859,1.87859,7000000.0
2007-12-07 06:28:00,1.8788,1.87973,1.8788,1.87973,8000000.0
2007-12-07 06:29:00,1.87994,1.87994,1.87979,1.87992,8000000.0
2007-12-07 06:30:00,1.87969,1.87969,1.87929,1.87929,8000000.0
2007-12-07 06:31:00,1.87892,1.87921,1.87892,1.87915,7000000.0
2007-12-07 06:32:00,1.87878,1.87878,1.87839,1.87873,7000000.0
2007-12-07 06:33:00,1.87856,1.87864,1.87822,1.87864,7000000.0
2007-12-07 06:34:00,1.87896,1.87926,1.87887,1.87926,7000000.0
2007-12-07 06:35:00,1.87945,1.87945,1.87893,1.87893,11000000.0
2007-12-07 06:36:00,1.87863,1.87866,1.87839,1.87866,7000000.0
2007-12-07 06:37:00,1.87867,1.87867,1.87846,1.87852,10000000.0
2007-12-07 06:38:00,1.87872,1.87903,1.87872,1.87903,10000000.0
2007-12-07 06:39:00,1.87906,1.87909,1.87892,1.87897,11000000.0
2007-12-07 06:40:00,1.87914,1.87917,1.87892,1.87892,9000000.0
2007-12-07 06:41:00,1.87883,1.87911,1.87865,1.87911,7000000.0
2007-12-07 06:42:00,1.87904,1.87904,1.87823,1.87839,11000000.0
2007-12-07 06:43:00,1.87846,1.87912,1.87846,1.8791,7000000.0
2007-12-07 06:44:00,1.87956,1.87988,1.87956,1.87981,8000000.0
2007-12-07 06:45:00,1.87994,1.87999,1.87985,1.87991,8000000.0
2007-12-07 06:46:00,1.87951,1.87961,1.87931,1.87948,10000000.0
2007-12-07 06:47:00,1.87948,1.87991,1.87948,1.87987,8000000.0
2007-12-07 06:48:00,1.87979,1.87992,1.87978,1.87983,7000000.0
2007-12-07 06:49:00,1.87974,1.8798,1.87956,1.87972,8000000.0
2007-12-07 06:50:00,1.87964,1.87986,1.87964,1.87986,10000000.0
2007-12-07 06:51:00,1.87978,1.87978,1.87899,1.87899,10000000.0
2007-12-07 06:52:00,1.87888,1.87888,1.87837,1.87862,8000000.0
2007-12-07 06:53:00,1.87881,1.87881,1.87819,1.87819,8000000.0
2007-12-07 06:54:00,1.87815,1.87896,1.87808,1.87896,7000000.0
2007-12-07 06:55:00,1.87906,1.87908,1.87858,1.87858,7000000.0
2007-12-07 06:56:00,1.87864,1.87876,1.87859,1.87859,8000000.0
2007-12-07 06:57:00,1.87872,1.87875,1.87857,1.87857,7000000.0
2007-12-07 06:58:00,1.87876,1.8791,1.87876,1.8789,7000000.0
2007-12-07 06:59:00,1.87828,1.87847,1.87812,1.87847,7000000.0
2007-12-07 07:00:00,1.87871,1.87932,1.87871,1.87932,7000000.0
2007-12-07 07:01:00,1.87924,1.87924,1.87873,1.87882,7000000.0
2007-12-07 07:02:00,1.87874,1.87876,1.87842,1.87858,9000000.0
2007-12-07 07:03:00,1.87867,1.87874,1.8786,1.87867,7000000.0
2007-12-07 07:04:00,1.87873,1.87907,1.87873,1.87895,8000000.0
2007-12-07 07:05:00,1.87841,1.87892,1.87832,1.87892,11000000.0
2007-12-07 07:06:00,1.87847,1.87901,1.87847,1.87901,11000000.0
2007-12-07 07:07:00,1.87927,1.87927,1.87883,1.87895,11000000.0
2007-12-07 07:08:00,1.87897,1.87919,1.87896,1.87919,9000000.0
2007-12-07 07:09:00,1.879,1.87907,1.87882,1.87907,8000000.0
2007-12-07 07:10:00,1.87901,1.87914,1.87898,1.87912,7000000.0
2007-12-07 07:11:00,1.87917,1.87917,1.87879,1.87888,10000000.0
2007-12-07 07:12:00,1.87874,1.87874,1.87842,1.87842,7000000.0
2007-12-07 07:13:00,1.8784,1.87863,1.8784,1.87863,8000000.0
2007-12-07 07:14:00,1.8786,1.87888,1.8785,1.87888,7000000.0
2007-12-07 07:15:00,1.87895,1.87895,1.87855,1.87856,10000000.0
2007-12-07 07:16:00,1.8785,1.87858,1.87826,1.87858,8000000.0
2007-12-07 07:17:00,1.87799,1.87857,1.87799,1.87857,11000000.0
2007-12-07 07:18:00,1.87875,1.87892,1.87868,1.87868,8000000.0
2007-12-07 07:19:00,1.87859,1.87873,1.87853,1.87866,8000000.0
2007-12-07 07:20:00,1.87934,1.87934,1.87911,1.87923,9000000.0
2007-12-07 07:21:00,1.87913,1.87939,1.87896,1.87939,10000000.0
2007-12-07 07:22:00,1.87934,1.87943,1.87922,1.87934,11000000.0
2007-12-07 07:23:00,1.879,1.879,1.87868,1.87868,7000000.0
2007-12-07 07:24:00,1.87902,1.87903,1.87881,1.87897,9000000.0
2007-12-07 07:25:00,1.87912,1.87912,1.87897,1.87897,8000000.0
2007-12-07 07:26:00,1.87938,1.87938,1.87918,1.87934,7000000.0
2007-12-07 07:27:00,1.87926,1.87926,1.87879,1.87885,7000000.0
2007-12-07 07:28:00,1.87871,1.87873,1.87859,1.87869,7000000.0
2007-12-07 07:29:00,1.87842,1.87866,1.87842,1.87866,8000000.0
2007-12-07 07:30:00,1.87861,1.8793,1.87861,1.8793,8000000.0
2007-12-07 07:31:00,1.87951,1.87969,1.8795,1.87956,7000000.0
2007-12-07 07:32:00,1.87967,1.87976,1.87954,1.87976,9000000.0
2007-12-07 07:33:00,1.87975,1.87981,1.87969,1.87981,8000000.0
2007-12-07 07:34:00,1.87977,1.87977,1.8794,1.87964,11000000.0
2007-12-07 07:35:00,1.87979,1.87979,1.87954,1.87966,8000000.0
2007-12-07 07:36:00,1.87958,1.87976,1.87958,1.87972,7000000.0
2007-12-07 07:37:00,1.8796,1.87983,1.87958,1.87983,7000000.0
2007-12-07 07:38:00,1.87965,1.87985,1.87943,1.87983,11000000.0
2007-12-07 07:39:00,1.8796,1.87981,1.87954,1.87981,7000000.0
2007-12-07 07:40:00,1.87985,1.88008,1.87982,1.87982,8000000.0
2007-12-07 07:41:00,1.87982,1.87982,1.8795,1.87974,9000000.0
2007-12-07 07:42:00,1.87984,1.87984,1.87941,1.87941,11000000.0
2007-12-07 07:43:00,1.87929,1.87936,1.87923,1.87923,7000000.0
2007-12-07 07:44:00,1.87943,1.87979,1.87934,1.87979,7000000.0
2007-12-07 07:45:00,1.87984,1.87984,1.87937,1.87937,7000000.0
2007-12-07 07:46:00,1.87938,1.87995,1.87938,1.87995,10000000.0
2007-12-07 07:47:00,1.88006,1.88012,1.87999,1.88007,7000000.0
2007-12-07 07:48:00,1.88003,1.88004,1.87956,1.88001,8000000.0
2007-12-07 07:49:00,1.88007,1.88024,1.88006,1.88018,8000000.0
2007-12-07 07:50:00,1.88027,1.88032,1.87954,1.87954,7000000.0
2007-12-07 07:51:00,1.87977,1.88047,1.87977,1.88047,8000000.0
2007-12-07 07:52:00,1.88034,1.88066,1.88025,1.88066,10000000.0
2007-12-07 07:53:00,1.88059,1.88073,1.88036,1.8805,11000000.0
2007-12-07 07:54:00,1.88046,1.88046,1.88004,1.88004,9000000.0
2007-12-07 07:55:00,1.88045,1.88052,1.88038,1.8804,9000000.0
2007-12-07 07:56:00,1.88005,1.88047,1.87987,1.88047,9000000.0
2007-12-07 07:57:00,1.88052,1.8806,1.88034,1.88034,7000000.0
2007-12-07 07:58:00,1.88024,1.88024,1.8799,1.8799,7000000.0
2007-12-07 07:59:00,1.87918,1.87942,1.87892,1.87931,7000000.0
2007-12-07 08:00:00,1.8793,1.87947,1.87924,1.87924,8000000.0
2007-12-07 08:01:00,1.87891,1.87891,1.87818,1.87833,10000000.0
2007-12-07 08:02:00,1.87811,1.87907,1.87811,1.87907,7000000.0
2007-12-07 08:03:00,1.8789,1.8789,1.87853,1.87868,8000000.0
2007-12-07 08:04:00,1.87873,1.87876,1.87835,1.87835,8000000.0
2007-12-07 08:05:00,1.8785,1.87885,1.87845,1.87885,8000000.0
2007-12-07 08:06:00,1.87891,1.87891,1.8785,1.87853,7000000.0
2007-12-07 08:07:00,1.87863,1.87864,1.87855,1.87861,7000000.0
2007-12-07 08:08:00,1.87856,1.87856,1.87794,1.87794,7000000.0
2007-12-07 08:09:00,1.87801,1.87832,1.87801,1.87826,7000000.0
2007-12-07 08:10:00,1.87847,1.87847,1.87822,1.87825,7000000.0
2007-12-07 08:11:00,1.87856,1.87868,1.87836,1.87836,8000000.0
2007-12-07 08:12:00,1.87889,1.87907,1.87883,1.87903,9000000.0
2007-12-07 08:13:00,1.87887,1.87893,1.87875,1.87893,7000000.0
2007-12-07 08:14:00,1.87919,1.87957,1.87919,1.87957,9000000.0
2007-12-07 08:15:00,1.8795,1.8795,1.87852,1.87893,8000000.0
2007-12-07 08:16:00,1.87891,1.87891,1.87853,1.8786,11000000.0
2007-12-07 08:17:00,1.87856,1.8789,1.87856,1.87888,7000000.0
2007-12-07 08:18:00,1.87878,1.8793,1.87878,1.87882,9000000.0
2007-12-07 08:19:00,1.87855,1.87917,1.87855,1.87917,7000000.0
2007-12-07 08:20:00,1.87936,1.8795,1.87916,1.87916,8000000.0
2007-12-07 08:21:00,1.87855,1.87903,1.87855,1.87889,8000000.0
2007-12-07 08:22:00,1.87936,1.87973,1.87936,1.87969,8000000.0
2007-12-07 08:23:00,1.87983,1.88006,1.87983,1.88001,7000000.0
2007-12-07 08:24:00,1.88007,1.88009,1.88,1.88001,7000000.0
2007-12-07 08:25:00,1.87997,1.88012,1.87981,1.87981,8000000.0
2007-12-07 08:26:00,1.87978,1.8799,1.87922,1.87922,7000000.0
2007-12-07 08:27:00,1.87949,1.87961,1.8793,1.8796,10000000.0
2007-12-07 08:28:00,1.87962,1.88013,1.87955,1.88013,7000000.0
2007-12-07 08:29:00,1.88016,1.88016,1.87991,1.88004,10000000.0
2007-12-07 08:30:00,1.88024,1.88024,1.87985,1.8799,7000000.0
2007-12-07 08:31:00,1.88004,1.88015,1.87984,1.88015,10000000.0
2007-12-07 08:32:00,1.87987,1.87997,1.8794,1.8794,8000000.0
2007-12-07 08:33:00,1.87996,1.88022,1.87983,1.87983,7000000.0
2007-12-07 08:34:00,1.87946,1.87971,1.87935,1.87971,9000000.0
2007-12-07 08:35:00,1.87968,1.87971,1.87951,1.8796,9000000.0
2007-12-07 08:36:00,1.87967,1.87971,1.87937,1.87968,8000000.0
2007-12-07 08:37:00,1.87991,1.88016,1.87984,1.88,9000000.0
2007-12-07 08:38:00,1.87988,1.88054,1.87988,1.88051,10000000.0
2007-12-07 08:39:00,1.88041,1.88077,1.88041,1.88053,11000000.0
2007-12-07 08:40:00,1.8804,1.8804,1.88027,1.88027,8000000.0
2007-12-07 08:41:00,1.8802,1.88026,1.87985,1.88005,11000000.0
2007-12-07 08:42:00,1.88037,1.88072,1.88034,1.88072,10000000.0
2007-12-07 08:43:00,1.88046,1.88071,1.88033,1.88071,8000000.0
2007-12-07 08:44:00,1.88053,1.88059,1.88029,1.88059,10000000.0
2007-12-07 08:45:00,1.88053,1.88077,1.88027,1.88027,8000000.0
2007-12-07 08:46:00,1.8804,1.88088,1.87933,1.88061,8000000.0
2007-12-07 08:47:00,1.88046,1.88059,1.88026,1.88059,7000000.0
2007-12-07 08:48:00,1.8806,1.88067,1.88036,1.88043,10000000.0
2007-12-07 08:49:00,1.8801,1.8801,1.87929,1.8798,11000000.0
2007-12-07 08:50:00,1.87979,1.87991,1.87968,1.87968,7000000.0
2007-12-07 08:51:00,1.8797,1.87975,1.87941,1.87941,8000000.0
2007-12-07 08:52:00,1.87918,1.87927,1.87899,1.87925,9000000.0
2007-12-07 08:53:00,1.87909,1.87909,1.87818,1.87842,8000000.0
2007-12-07 08:54:00,1.87803,1.87827,1.87797,1.87827,8000000.0
2007-12-07 08:55:00,1.87812,1.87812,1.87709,1.87709,8000000.0
2007-12-07 08:56:00,1.87724,1.87752,1.87724,1.87752,7000000.0
2007-12-07 08:57:00,1.87788,1.87794,1.87784,1.87788,8000000.0
2007-12-07 08:58:00,1.87791,1.8785,1.87791,1.8785,7000000.0
2007-12-07 08:59:00,1.87847,1.87847,1.87832,1.87832,7000000.0
2007-12-07 09:00:00,1.87779,1.87782,1.87755,1.87782,8000000.0
2007-12-07 09:01:00,1.87792,1.87792,1.87663,1.87675,9000000.0
2007-12-07 09:02:00,1.87708,1.87749,1.87708,1.87744,10000000.0
2007-12-07 09:03:00,1.87698,1.87698,1.87681,1.87681,7000000.0
2007-12-07 09:04:00,1.87689,1.87712,1.87689,1.87712,7000000.0
2007-12-07 09:05:00,1.87628,1.8769,1.87621,1.87683,7000000.0
2007-12-07 09:06:00,1.87683,1.87715,1.87674,1.87683,11000000.0
2007-12-07 09:07:00,1.87746,1.87769,1.87746,1.87757,8000000.0
2007-12-07 09:08:00,1.87751,1.87761,1.87732,1.87732,7000000.0
2007-12-07 09:09:00,1.87726,1.87726,1.87662,1.87664,11000000.0
2007-12-07 09:10:00,1.8763,1.87647,1.87617,1.87647,7000000.0
2007-12-07 09:11:00,1.87661,1.87722,1.87661,1.87722,9000000.0
2007-12-07 09:12:00,1.87715,1.87741,1.87713,1.87713,8000000.0
2007-12-07 09:13:00,1.87694,1.87694,1.87654,1.87685,9000000.0
2007-12-07 09:14:00,1.87686,1.8769,1.87664,1.87684,11000000.0
2007-12-07 09:15:00,1.87695,1.87706,1.87693,1.87693,7000000.0
2007-12-07 09:16:00,1.87679,1.87679,1.8764,1.87674,8000000.0
2007-12-07 09:17:00,1.87685,1.87685,1.87642,1.87642,11000000.0
2007-12-07 09:18:00,1.87617,1.87621,1.87594,1.87594,8000000.0
2007-12-07 09:19:00,1.87697,1.87717,1.87663,1.87663,7000000.0
2007-12-07 09:20:00,1.87688,1.87755,1.87688,1.87755,7000000.0
2007-12-07 09:21:00,1.87807,1.87851,1.87792,1.87792,8000000.0
2007-12-07 09:22:00,1.87777,1.87793,1.87765,1.87778,8000000.0
2007-12-07 09:23:00,1.87768,1.87814,1.87768,1.87814,7000000.0
2007-12-07 09:24:00,1.87811,1.87815,1.87801,1.87805,8000000.0
2007-12-07 09:25:00,1.87825,1.87845,1.87735,1.87735,7000000.0
2007-12-07 09:26:00,1.87756,1.87796,1.87756,1.87796,11000000.0
2007-12-07 09:27:00,1.87794,1.87817,1.87794,1.87817,11000000.0
2007-12-07 09:28:00,1.87821,1.87838,1.87821,1.87828,9000000.0
2007-12-07 09:29:00,1.87835,1.87846,1.87822,1.87838,8000000.0
2007-12-07 09:30:00,1.87834,1.87842,1.87827,1.87842,7000000.0
2007-12-07 09:31:00,1.87842,1.87881,1.87842,1.87875,7000000.0
2007-12-07 09:32:00,1.8787,1.8787,1.87846,1.87852,7000000.0
2007-12-07 09:33:00,1.87877,1.87908,1.87877,1.87908,8000000.0
2007-12-07 09:34:00,1.87906,1.87906,1.87834,1.87834,7000000.0
2007-12-07 09:35:00,1.87828,1.87841,1.87814,1.87841,10000000.0
2007-12-07 09:36:00,1.87817,1.87838,1.87799,1.87838,8000000.0
2007-12-07 09:37:00,1.87852,1.87852,1.8781,1.87821,11000000.0
2007-12-07 09:38:00,1.87802,1.8781,1.87622,1.8779,11000000.0
2007-12-07 09:39:00,1.87799,1.87864,1.87799,1.87864,7000000.0
2007-12-07 09:40:00,1.87868,1.87868,1.87846,1.87846,9000000.0
2007-12-07 09:41:00,1.87896,1.87907,1.87884,1.87884,8000000.0
2007-12-07 09:42:00,1.879,1.879,1.87863,1.87863,10000000.0
2007-12-07 09:43:00,1.87866,1.87922,1.87866,1.87922,11000000.0
2007-12-07 09:44:00,1.87947,1.87951,1.87819,1.87819,8000000.0
2007-12-07 09:45:00,1.87845,1.87955,1.87845,1.87955,7000000.0
2007-12-07 09:46:00,1.87953,1.87961,1.87918,1.87929,11000000.0
2007-12-07 09:47:00,1.87921,1.8795,1.87919,1.8795,9000000.0
2007-12-07 09:48:00,1.87944,1.87976,1.87944,1.87976,7000000.0
2007-12-07 09:49:00,1.87964,1.87975,1.8795,1.87967,11000000.0
2007-12-07 09:50:00,1.87949,1.87966,1.87945,1.87964,8000000.0
2007-12-07 09:51:00,1.87964,1.8797,1.87952,1.87964,8000000.0
2007-12-07 09:52:00,1.87959,1.87959,1.87919,1.87919,8000000.0
2007-12-07 09:53:00,1.87897,1.87913,1.87897,1.87907,10000000.0
2007-12-07 09:54:00,1.87908,1.8792,1.87905,1.87905,10000000.0
2007-12-07 09:55:00,1.87947,1.87953,1.87944,1.87953,8000000.0
2007-12-07 09:56:00,1.87941,1.87953,1.87922,1.87922,10000000.0
2007-12-07 09:57:00,1.87887,1.87928,1.87885,1.87928,8000000.0
2007-12-07 09:58:00,1.87962,1.87962,1.87919,1.87927,8000000.0
2007-12-07 09:59:00,1.87948,1.87948,1.87918,1.87918,10000000.0
2007-12-07 10:00:00,1.87908,1.87914,1.87892,1.87898,10000000.0
2007-12-07 10:01:00,1.87894,1.87895,1.8788,1.8788,10000000.0
2007-12-07 10:02:00,1.87879,1.87898,1.87874,1.87895,10000000.0
2007-12-07 10:03:00,1.87886,1.87893,1.87877,1.87893,7000000.0
2007-12-07 10:04:00,1.87893,1.87903,1.87879,1.87898,7000000.0
2007-12-07 10:05:00,1.87909,1.87921,1.87906,1.87917,11000000.0
2007-12-07 10:06:00,1.87927,1.87938,1.87922,1.87938,7000000.0
2007-12-07 10:07:00,1.87943,1.8796,1.8793,1.87956,7000000.0
2007-12-07 10:08:00,1.87976,1.87977,1.87958,1.87961,7000000.0
2007-12-07 10:09:00,1.87936,1.87936,1.87907,1.87907,7000000.0
2007-12-07 10:10:00,1.87933,1.87944,1.87931,1.87944,7000000.0
2007-12-07 10:11:00,1.87953,1.87969,1.87953,1.8796,7000000.0
2007-12-07 10:12:00,1.87974,1.88008,1.87962,1.88008,8000000.0
2007-12-07 10:13:00,1.88014,1.88019,1.87989,1.87989,8000000.0
2007-12-07 10:14:00,1.87986,1.87986,1.87951,1.87951,7000000.0
2007-12-07 10:15:00,1.87917,1.87919,1.87902,1.87912,10000000.0
2007-12-07 10:16:00,1.87923,1.87934,1.87916,1.87934,7000000.0
2007-12-07 10:17:00,1.87961,1.88068,1.87961,1.88068,11000000.0
2007-12-07 10:18:00,1.88094,1.88107,1.88077,1.8808,8000000.0
2007-12-07 10:19:00,1.88077,1.88077,1.88044,1.88054,9000000.0
2007-12-07 10:20:00,1.88025,1.88025,1.88012,1.88019,7000000.0
2007-12-07 10:21:00,1.88002,1.88002,1.87983,1.87995,8000000.0
2007-12-07 10:22:00,1.87986,1.88002,1.87981,1.88002,7000000.0
2007-12-07 10:23:00,1.87974,1.88013,1.87974,1.87998,7000000.0
2007-12-07 10:24:00,1.88008,1.88048,1.88008,1.88048,7000000.0
2007-12-07 10:25:00,1.88046,1.88046,1.88004,1.88024,9000000.0
2007-12-07 10:26:00,1.88025,1.88027,1.88011,1.88026,11000000.0
2007-12-07 10:27:00,1.88043,1.88057,1.88022,1.88057,8000000.0
2007-12-07 10:28:00,1.8804,1.88053,1.87924,1.88011,9000000.0
2007-12-07 10:29:00,1.88021,1.88021,1.87869,1.87907,8000000.0
2007-12-07 10:30:00,1.87882,1.87898,1.87849,1.87849,8000000.0
2007-12-07 10:31:00,1.87817,1.87867,1.87817,1.87844,7000000.0
2007-12-07 10:32:00,1.87873,1.87876,1.87851,1.87876,9000000.0
2007-12-07 10:33:00,1.87876,1.87934,1.87876,1.87934,7000000.0
2007-12-07 10:34:00,1.87916,1.87916,1.87882,1.87897,7000000.0
2007-12-07 10:35:00,1.87906,1.87906,1.87885,1.87899,7000000.0
2007-12-07 10:36:00,1.87841,1.87841,1.87791,1.87832,8000000.0
2007-12-07 10:37:00,1.87847,1.8788,1.87847,1.87848,8000000.0
2007-12-07 10:38:00,1.87856,1.87856,1.87825,1.8783,10000000.0
2007-12-07 10:39:00,1.87842,1.87862,1.87842,1.87851,8000000.0
2007-12-07 10:40:00,1.87837,1.87849,1.87827,1.87837,7000000.0
2007-12-07 10:41:00,1.8783,1.8783,1.87715,1.87715,9000000.0
2007-12-07 10:42:00,1.87673,1.87683,1.87623,1.87623,7000000.0
2007-12-07 10:43:00,1.87628,1.87648,1.8762,1.87648,10000000.0
2007-12-07 10:44:00,1.87597,1.87597,1.87548,1.87573,7000000.0
2007-12-07 10:45:00,1.87601,1.87662,1.87601,1.87662,8000000.0
2007-12-07 10:46:00,1.87663,1.87679,1.87649,1.87679,8000000.0
2007-12-07 10:47:00,1.8769,1.87704,1.8767,1.87679,7000000.0
2007-12-07 10:48:00,1.87715,1.87715,1.87633,1.87638,8000000.0
2007-12-07 10:49:00,1.87633,1.87639,1.876,1.87604,9000000.0
2007-12-07 10:50:00,1.87556,1.87581,1.87535,1.87556,8000000.0
2007-12-07 10:51:00,1.87536,1.87536,1.87515,1.87536,9000000.0
2007-12-07 10:52:00,1.87537,1.8754,1.87511,1.87526,8000000.0
2007-12-07 10:53:00,1.87566,1.87566,1.87518,1.8753,9000000.0
2007-12-07 10:54:00,1.87524,1.87524,1.87481,1.87485,10000000.0
2007-12-07 10:55:00,1.87459,1.87459,1.87452,1.87457,7000000.0
2007-12-07 10:56:00,1.87434,1.87434,1.87221,1.87432,7000000.0
2007-12-07 10:57:00,1.87504,1.87522,1.87504,1.8751,8000000.0
2007-12-07 10:58:00,1.87493,1.87493,1.87459,1.87462,7000000.0
2007-12-07 10:59:00,1.87446,1.87499,1.87446,1.87499,11000000.0
2007-12-07 11:00:00,1.8752,1.87632,1.87426,1.87426,7000000.0
2007-12-07 11:01:00,1.87533,1.8758,1.87533,1.8758,8000000.0
2007-12-07 11:02:00,1.87588,1.87597,1.87549,1.87549,7000000.0
2007-12-07 11:03:00,1.87535,1.87535,1.87485,1.87501,11000000.0
2007-12-07 11:04:00,1.87492,1.87492,1.87449,1.87465,11000000.0
2007-12-07 11:05:00,1.8751,1.87544,1.8751,1.87535,7000000.0
2007-12-07 11:06:00,1.8757,1.87574,1.87553,1.87564,8000000.0
2007-12-07 11:07:00,1.8753,1.8753,1.87493,1.87493,7000000.0
2007-12-07 11:08:00,1.87491,1.87509,1.87467,1.87509,9000000.0
2007-12-07 11:09:00,1.87543,1.87599,1.87543,1.87599,8000000.0
2007-12-07 11:10:00,1.87666,1.87717,1.87666,1.87715,8000000.0
2007-12-07 11:11:00,1.87736,1.87787,1.87736,1.87785,10000000.0
2007-12-07 11:12:00,1.87785,1.87803,1.87785,1.87803,7000000.0
2007-12-07 11:13:00,1.87763,1.87802,1.87736,1.87802,11000000.0
2007-12-07 11:14:00,1.87769,1.87859,1.87766,1.87859,11000000.0
2007-12-07 11:15:00,1.87896,1.87898,1.87872,1.87872,7000000.0
2007-12-07 11:16:00,1.87881,1.87887,1.87876,1.87883,7000000.0
2007-12-07 11:17:00,1.87857,1.87876,1.87857,1.87859,7000000.0
2007-12-07 11:18:00,1.87846,1.87902,1.87841,1.87902,10000000.0
2007-12-07 11:19:00,1.87895,1.87898,1.87884,1.87891,11000000.0
2007-12-07 11:20:00,1.87871,1.879,1.87871,1.879,8000000.0
2007-12-07 11:21:00,1.87889,1.8789,1.87861,1.87879,7000000.0
2007-12-07 11:22:00,1.87884,1.8789,1.87853,1.87853,8000000.0
2007-12-07 11:23:00,1.87845,1.87859,1.87811,1.87811,8000000.0
2007-12-07 11:24:00,1.87791,1.87792,1.87763,1.87763,7000000.0
2007-12-07 11:25:00,1.87763,1.87763,1.87742,1.87742,8000000.0
2007-12-07 11:26:00,1.87761,1.87787,1.87759,1.87782,11000000.0
2007-12-07 11:27:00,1.87787,1.878,1.87767,1.878,8000000.0
2007-12-07 11:28:00,1.87806,1.87825,1.87804,1.87825,7000000.0
2007-12-07 11:29:00,1.87842,1.87843,1.87816,1.87843,8000000.0
2007-12-07 11:30:00,1.87863,1.87866,1.87811,1.87811,7000000.0
2007-12-07 11:31:00,1.87804,1.87818,1.87791,1.87791,11000000.0
2007-12-07 11:32:00,1.87794,1.87795,1.87782,1.87782,11000000.0
2007-12-07 11:33:00,1.87774,1.8779,1.87755,1.8779,7000000.0
2007-12-07 11:34:00,1.87827,1.87846,1.87827,1.8783,7000000.0
2007-12-07 11:35:00,1.87808,1.87849,1.87802,1.87849,10000000.0
2007-12-07 11:36:00,1.87895,1.87895,1.87878,1.8789,8000000.0
2007-12-07 11:37:00,1.87914,1.87923,1.87882,1.87916,8000000.0
2007-12-07 11:38:00,1.87853,1.87853,1.87758,1.87758,9000000.0
2007-12-07 11:39:00,1.87708,1.87737,1.87696,1.87696,9000000.0
2007-12-07 11:40:00,1.87718,1.87724,1.87697,1.8771,11000000.0
2007-12-07 11:41:00,1.87705,1.87739,1.87705,1.87739,11000000.0
2007-12-07 11:42:00,1.87856,1.87998,1.87856,1.87998,11000000.0
2007-12-07 11:43:00,1.88081,1.88129,1.88081,1.88129,7000000.0
2007-12-07 11:44:00,1.88145,1.88145,1.88099,1.88099,7000000.0
2007-12-07 11:45:00,1.88116,1.88171,1.88116,1.88167,11000000.0
2007-12-07 11:46:00,1.88178,1.88194,1.88173,1.88173,7000000.0
2007-12-07 11:47:00,1.88163,1.88186,1.88163,1.88164,9000000.0
2007-12-07 11:48:00,1.88156,1.88157,1.88133,1.88151,10000000.0
2007-12-07 11:49:00,1.88113,1.88124,1.88103,1.8812,7000000.0
2007-12-07 11:50:00,1.88078,1.88098,1.88056,1.88056,7000000.0
2007-12-07 11:51:00,1.8806,1.88071,1.88003,1.88071,8000000.0
2007-12-07 11:52:00,1.88073,1.88099,1.88064,1.88099,10000000.0
2007-12-07 11:53:00,1.88079,1.881,1.88079,1.88079,10000000.0
2007-12-07 11:54:00,1.88109,1.8813,1.88109,1.88118,9000000.0
2007-12-07 11:55:00,1.88105,1.88105,1.88083,1.88084,8000000.0
2007-12-07 11:56:00,1.88116,1.88121,1.88104,1.88105,11000000.0
2007-12-07 11:57:00,1.88105,1.88119,1.88101,1.88112,8000000.0
2007-12-07 11:58:00,1.88132,1.88154,1.88132,1.88136,9000000.0
2007-12-07 11:59:00,1.88136,1.88155,1.88128,1.88128,7000000.0
2007-12-07 12:00:00,1.8811,1.8811,1.88049,1.88049,7000000.0
2007-12-07 12:01:00,1.88049,1.88056,1.8804,1.88045,10000000.0
2007-12-07 12:02:00,1.87991,1.88001,1.87892,1.88001,10000000.0
2007-12-07 12:03:00,1.88082,1.88162,1.88082,1.88162,7000000.0
2007-12-07 12:04:00,1.88183,1.88313,1.88183,1.88313,9000000.0
2007-12-07 12:05:00,1.88379,1.88419,1.88369,1.88379,11000000.0
2007-12-07 12:06:00,1.88395,1.8844,1.88384,1.88384,7000000.0
2007-12-07 12:07:00,1.88401,1.88472,1.88394,1.88472,7000000.0
2007-12-07 12:08:00,1.8849,1.88514,1.88488,1.8851,9000000.0
2007-12-07 12:09:00,1.88538,1.88589,1.88538,1.88582,8000000.0
2007-12-07 12:10:00,1.88603,1.88605,1.88578,1.88578,8000000.0
2007-12-07 12:11:00,1.88597,1.88654,1.88597,1.88645,7000000.0
2007-12-07 12:12:00,1.88658,1.88703,1.88658,1.88682,7000000.0
2007-12-07 12:13:00,1.88722,1.88722,1.88685,1.88708,10000000.0
2007-12-07 12:14:00,1.88724,1.88747,1.88724,1.88725,8000000.0
2007-12-07 12:15:00,1.88722,1.88747,1.88717,1.88732,8000000.0
2007-12-07 12:16:00,1.88722,1.88722,1.88692,1.88706,8000000.0
2007-12-07 12:17:00,1.88724,1.88724,1.8871,1.88711,8000000.0
2007-12-07 12:18:00,1.88685,1.88706,1.88685,1.88693,11000000.0
2007-12-07 12:19:00,1.88678,1.88703,1.88678,1.88686,9000000.0
2007-12-07 12:20:00,1.88699,1.88719,1.88682,1.88719,10000000.0
2007-12-07 12:21:00,1.88733,1.88795,1.88589,1.88589,7000000.0
2007-12-07 12:22:00,1.88749,1.88758,1.88723,1.88723,8000000.0
2007-12-07 12:23:00,1.88628,1.88628,1.88563,1.88573,7000000.0
2007-12-07 12:24:00,1.886,1.88615,1.886,1.88615,7000000.0
2007-12-07 12:25:00,1.88665,1.88671,1.8865,1.88652,9000000.0
2007-12-07 12:26:00,1.88623,1.88623,1.8861,1.88616,8000000.0
2007-12-07 12:27:00,1.88597,1.88637,1.88583,1.8862,10000000.0
2007-12-07 12:28:00,1.88635,1.88646,1.8863,1.88645,9000000.0
2007-12-07 12:29:00,1.88625,1.88625,1.88587,1.88596,9000000.0
2007-12-07 12:30:00,1.886,1.88624,1.886,1.88624,7000000.0
2007-12-07 12:31:00,1.88618,1.88618,1.88597,1.88606,11000000.0
2007-12-07 12:32:00,1.886,1.88625,1.88581,1.88581,7000000.0
2007-12-07 12:33:00,1.88592,1.8865,1.88592,1.88635,7000000.0
2007-12-07 12:34:00,1.88632,1.88637,1.8858,1.8858,7000000.0
2007-12-07 12:35:00,1.88553,1.88553,1.88536,1.88536,8000000.0
2007-12-07 12:36:00,1.88554,1.88585,1.88554,1.88585,8000000.0
2007-12-07 12:37:00,1.8857,1.88592,1.88569,1.88592,9000000.0
2007-12-07 12:38:00,1.88592,1.88603,1.8858,1.88603,8000000.0
2007-12-07 12:39:00,1.88577,1.88597,1.88577,1.88588,9000000.0
2007-12-07 12:40:00,1.88587,1.88588,1.88564,1.88564,7000000.0
2007-12-07 12:41:00,1.88594,1.8871,1.88594,1.8871,8000000.0
2007-12-07 12:42:00,1.88716,1.88716,1.88663,1.88663,9000000.0
2007-12-07 12:43:00,1.88669,1.8869,1.88626,1.88626,9000000.0
2007-12-07 12:44:00,1.88665,1.88668,1.88651,1.88651,8000000.0
2007-12-07 12:45:00,1.88651,1.88661,1.88616,1.88655,10000000.0
2007-12-07 12:46:00,1.88656,1.88664,1.88609,1.88609,9000000.0
2007-12-07 12:47:00,1.88642,1.88648,1.8863,1.88631,10000000.0
2007-12-07 12:48:00,1.88608,1.88628,1.88599,1.88615,11000000.0
2007-12-07 12:49:00,1.88607,1.88607,1.88568,1.88568,7000000.0
2007-12-07 12:50:00,1.88532,1.88552,1.88516,1.88552,7000000.0
2007-12-07 12:51:00,1.88566,1.88566,1.88483,1.88483,8000000.0
2007-12-07 12:52:00,1.88499,1.88502,1.88451,1.88502,11000000.0
2007-12-07 12:53:00,1.88494,1.88494,1.88475,1.88487,8000000.0
2007-12-07 12:54:00,1.88499,1.88513,1.88485,1.88485,7000000.0
2007-12-07 12:55:00,1.88483,1.88488,1.88456,1.88456,8000000.0
2007-12-07 12:56:00,1.88442,1.88442,1.88425,1.88432,7000000.0
2007-12-07 12:57:00,1.88436,1.88443,1.88434,1.88437,7000000.0
2007-12-07 12:58:00,1.8847,1.88516,1.8847,1.88516,8000000.0
2007-12-07 12:59:00,1.88539,1.88544,1.88509,1.88517,7000000.0
2007-12-07 13:00:00,1.885,1.885,1.88486,1.88487,8000000.0
2007-12-07 13:01:00,1.88488,1.88503,1.88462,1.88462,8000000.0
2007-12-07 13:02:00,1.88478,1.88482,1.88467,1.88475,7000000.0
2007-12-07 13:03:00,1.88467,1.88488,1.88466,1.88475,8000000.0
2007-12-07 13:04:00,1.88479,1.88481,1.88473,1.88476,7000000.0
2007-12-07 13:05:00,1.88465,1.88465,1.88435,1.8846,8000000.0
2007-12-07 13:06:00,1.88474,1.88477,1.88459,1.88467,7000000.0
2007-12-07 13:07:00,1.88451,1.88476,1.88447,1.88476,7000000.0
2007-12-07 13:08:00,1.88484,1.88484,1.88456,1.88465,10000000.0
2007-12-07 13:09:00,1.88446,1.88446,1.88404,1.88409,7000000.0
2007-12-07 13:10:00,1.88381,1.88411,1.88381,1.88402,9000000.0
2007-12-07 13:11:00,1.88417,1.88429,1.88398,1.88408,8000000.0
2007-12-07 13:12:00,1.88396,1.88436,1.88392,1.88436,8000000.0
2007-12-07 13:13:00,1.88428,1.88432,1.88419,1.88426,9000000.0
2007-12-07 13:14:00,1.88411,1.88427,1.88385,1.88427,7000000.0
2007-12-07 13:15:00,1.88435,1.88435,1.88411,1.88427,8000000.0
2007-12-07 13:16:00,1.88422,1.88427,1.88412,1.88425,8000000.0
2007-12-07 13:17:00,1.88415,1.88424,1.88404,1.8842,9000000.0
2007-12-07 13:18:00,1.88446,1.88446,1.8842,1.88422,10000000.0
2007-12-07 13:19:00,1.88421,1.88433,1.88409,1.88433,8000000.0
2007-12-07 13:20:00,1.88409,1.88409,1.88391,1.88401,8000000.0
2007-12-07 13:21:00,1.88389,1.88389,1.88373,1.88375,7000000.0
2007-12-07 13:22:00,1.88375,1.88403,1.88366,1.88403,11000000.0
2007-12-07 13:23:00,1.88391,1.88391,1.88364,1.88372,8000000.0
2007-12-07 13:24:00,1.88373,1.88378,1.88365,1.88378,7000000.0
2007-12-07 13:25:00,1.88409,1.8852,1.88409,1.8852,11000000.0
2007-12-07 13:26:00,1.88591,1.88596,1.88556,1.88569,10000000.0
2007-12-07 13:27:00,1.88553,1.88569,1.88544,1.88563,8000000.0
2007-12-07 13:28:00,1.88581,1.88581,1.88556,1.88556,21000000.0
2007-12-07 13:29:00,1.88553,1.88574,1.8854,1.88574,17000000.0
2007-12-07 13:30:00,1.8857,1.8858,1.88556,1.8858,7000000.0
2007-12-07 13:31:00,1.88592,1.88601,1.88592,1.88597,9000000.0
2007-12-07 13:32:00,1.88576,1.88585,1.88576,1.88579,14000000.0
2007-12-07 13:33:00,1.88584,1.88598,1.88584,1.88598,14000000.0
2007-12-07 13:34:00,1.88571,1.8858,1.88559,1.8858,31000000.0
2007-12-07 13:35:00,1.8858,1.88591,1.8858,1.88591,17000000.0
2007-12-07 13:36:00,1.88603,1.88616,1.88591,1.88591,24000000.0
2007-12-07 13:37:00,1.8861,1.88628,1.88603,1.88628,10000000.0
2007-12-07 13:38:00,1.88616,1.88649,1.88616,1.88623,18000000.0
2007-12-07 13:39:00,1.88645,1.88653,1.88645,1.88649,15000000.0
2007-12-07 13:40:00,1.88651,1.88654,1.88639,1.88654,29000000.0
2007-12-07 13:41:00,1.88641,1.88641,1.88624,1.88639,13000000.0
2007-12-07 13:42:00,1.88635,1.88686,1.88635,1.88686,8000000.0
2007-12-07 13:43:00,1.88684,1.88684,1.88653,1.88675,10000000.0
2007-12-07 13:44:00,1.88682,1.88682,1.88652,1.88664,26000000.0
2007-12-07 13:45:00,1.88649,1.88683,1.88649,1.88664,22000000.0
2007-12-07 13:46:00,1.88656,1.88674,1.88635,1.88635,19000000.0
2007-12-07 13:47:00,1.88645,1.88683,1.88645,1.88683,17000000.0
2007-12-07 13:48:00,1.88692,1.88722,1.88692,1.88722,22000000.0
2007-12-07 13:49:00,1.88748,1.88748,1.88723,1.88731,24000000.0
2007-12-07 13:50:00,1.88733,1.88739,1.88697,1.88697,15000000.0
2007-12-07 13:51:00,1.88702,1.8872,1.88685,1.8872,22000000.0
2007-12-07 13:52:00,1.88697,1.88703,1.88653,1.88703,32000000.0
2007-12-07 13:53:00,1.88684,1.88707,1.8867,1.8867,28000000.0
2007-12-07 13:54:00,1.8867,1.88694,1.8867,1.88694,31000000.0
2007-12-07 13:55:00,1.88696,1.88696,1.8867,1.88675,20000000.0
2007-12-07 13:56:00,1.88681,1.88698,1.88679,1.88698,24000000.0
2007-12-07 13:57:00,1.8869,1.8869,1.88647,1.88647,34000000.0
2007-12-07 13:58:00,1.88646,1.88652,1.88637,1.88637,16000000.0
2007-12-07 13:59:00,1.88636,1.8865,1.88636,1.88644,30000000.0
2007-12-07 14:00:00,1.88657,1.88657,1.88639,1.88639,39000000.0
2007-12-07 14:01:00,1.88629,1.88648,1.88629,1.88631,30000000.0
2007-12-07 14:02:00,1.88618,1.88696,1.88618,1.88696,19000000.0
2007-12-07 14:03:00,1.88689,1.88689,1.88608,1.88608,23000000.0
2007-12-07 14:04:00,1.88591,1.88598,1.88591,1.88598,33000000.0
2007-12-07 14:05:00,1.88602,1.88602,1.88588,1.88591,28000000.0
2007-12-07 14:06:00,1.88573,1.88573,1.88533,1.88533,31000000.0
2007-12-07 14:07:00,1.88517,1.88517,1.88497,1.88507,31000000.0
2007-12-07 14:08:00,1.88501,1.88532,1.885,1.88532,27000000.0
2007-12-07 14:09:00,1.88542,1.88542,1.88514,1.88536,27000000.0
2007-12-07 14:10:00,1.88517,1.88517,1.8847,1.88476,24000000.0
2007-12-07 14:11:00,1.88445,1.88445,1.88396,1.88396,21000000.0
2007-12-07 14:12:00,1.88349,1.88375,1.88338,1.88338,22000000.0
2007-12-07 14:13:00,1.88339,1.88369,1.88339,1.88365,13000000.0
2007-12-07 14:14:00,1.884,1.884,1.88372,1.88382,21000000.0
2007-12-07 14:15:00,1.88362,1.88376,1.88347,1.88356,25000000.0
2007-12-07 14:16:00,1.88367,1.88404,1.88367,1.88384,26000000.0
2007-12-07 14:17:00,1.8838,1.8838,1.88356,1.88356,32000000.0
2007-12-07 14:18:00,1.88337,1.88337,1.88314,1.88314,27000000.0
2007-12-07 14:19:00,1.88323,1.88373,1.88323,1.88336,35000000.0
2007-12-07 14:20:00,1.88322,1.88322,1.88282,1.88286,32000000.0
2007-12-07 14:21:00,1.88277,1.88286,1.88259,1.88284,39000000.0
2007-12-07 14:22:00,1.88313,1.88323,1.88296,1.88323,22000000.0
2007-12-07 14:23:00,1.8832,1.88373,1.8832,1.88335,40000000.0
2007-12-07 14:24:00,1.88368,1.88368,1.88338,1.88347,10000000.0
2007-12-07 14:25:00,1.88299,1.88309,1.88276,1.88309,35000000.0
2007-12-07 14:26:00,1.88318,1.88318,1.88296,1.88316,18000000.0
2007-12-07 14:27:00,1.8828,1.88296,1.88264,1.88266,28000000.0
2007-12-07 14:28:00,1.88296,1.88296,1.88217,1.88219,21000000.0
2007-12-07 14:29:00,1.8821,1.88246,1.8821,1.88246,16000000.0
2007-12-07 14:30:00,1.8826,1.8826,1.88207,1.88222,25000000.0
2007-12-07 14:31:00,1.88214,1.88246,1.88214,1.88225,26000000.0
2007-12-07 14:32:00,1.88176,1.88227,1.88167,1.88227,32000000.0
2007-12-07 14:33:00,1.88237,1.88239,1.88219,1.88219,20000000.0
2007-12-07 14:34:00,1.88237,1.88243,1.88172,1.88172,25000000.0
2007-12-07 14:35:00,1.8814,1.8814,1.8811,1.8811,23000000.0
2007-12-07 14:36:00,1.88097,1.88097,1.88055,1.88065,11000000.0
2007-12-07 14:37:00,1.88083,1.88116,1.88083,1.88112,41000000.0
2007-12-07 14:38:00,1.88082,1.88082,1.88031,1.88054,54000000.0
2007-12-07 14:39:00,1.88087,1.88087,1.88063,1.88086,36000000.0
2007-12-07 14:40:00,1.88085,1.88085,1.88064,1.88064,36000000.0
2007-12-07 14:41:00,1.88044,1.88081,1.88044,1.8808,41000000.0
2007-12-07 14:42:00,1.88083,1.8809,1.88083,1.88086,19000000.0
2007-12-07 14:43:00,1.881,1.881,1.88072,1.88072,20000000.0
2007-12-07 14:44:00,1.88094,1.88109,1.88087,1.88109,25000000.0
2007-12-07 14:45:00,1.88049,1.88057,1.87993,1.88057,33000000.0
2007-12-07 14:46:00,1.88056,1.88061,1.88008,1.88008,11000000.0
2007-12-07 14:47:00,1.8803,1.88045,1.8803,1.88034,7000000.0
2007-12-07 14:48:00,1.88034,1.8805,1.88029,1.88048,21000000.0
2007-12-07 14:49:00,1.88015,1.88043,1.88005,1.88035,32000000.0
2007-12-07 14:50:00,1.88034,1.88042,1.8802,1.88042,33000000.0
2007-12-07 14:51:00,1.88066,1.88069,1.88046,1.88046,37000000.0
2007-12-07 14:52:00,1.881,1.88102,1.88091,1.88102,17000000.0
2007-12-07 14:53:00,1.88091,1.88091,1.88065,1.88065,22000000.0
2007-12-07 14:54:00,1.8806,1.88062,1.8803,1.88062,17000000.0
2007-12-07 14:55:00,1.88069,1.88069,1.8805,1.88054,7000000.0
2007-12-07 14:56:00,1.88078,1.88079,1.88058,1.88076,21000000.0
2007-12-07 14:57:00,1.88069,1.88071,1.88009,1.88009,12000000.0
2007-12-07 14:58:00,1.87988,1.88001,1.87959,1.87961,31000000.0
2007-12-07 14:59:00,1.87919,1.87919,1.87873,1.87907,20000000.0
2007-12-07 15:00:00,1.87892,1.87899,1.87887,1.87892,32000000.0
2007-12-07 15:01:00,1.87863,1.87901,1.87819,1.87901,14000000.0
2007-12-07 15:02:00,1.87934,1.87958,1.87919,1.87919,26000000.0
2007-12-07 15:03:00,1.87912,1.87946,1.87863,1.87946,30000000.0
2007-12-07 15:04:00,1.87971,1.87971,1.87942,1.87945,29000000.0
2007-12-07 15:05:00,1.87937,1.8795,1.87933,1.87933,28000000.0
2007-12-07 15:06:00,1.87877,1.87877,1.87858,1.87858,16000000.0
2007-12-07 15:07:00,1.87839,1.8788,1.87839,1.8788,26000000.0
2007-12-07 15:08:00,1.8788,1.87886,1.87872,1.87878,25000000.0
2007-12-07 15:09:00,1.87865,1.87865,1.87818,1.87818,34000000.0
2007-12-07 15:10:00,1.87766,1.87781,1.87742,1.87742,36000000.0
2007-12-07 15:11:00,1.87774,1.87779,1.8775,1.8775,27000000.0
2007-12-07 15:12:00,1.87747,1.87783,1.87747,1.87764,26000000.0
2007-12-07 15:13:00,1.87754,1.87775,1.87754,1.87775,41000000.0
2007-12-07 15:14:00,1.87813,1.87873,1.87811,1.87811,30000000.0
2007-12-07 15:15:00,1.87837,1.87916,1.87836,1.87916,21000000.0
2007-12-07 15:16:00,1.87915,1.87915,1.87862,1.87911,9000000.0
2007-12-07 15:17:00,1.87885,1.87885,1.87796,1.87796,26000000.0
2007-12-07 15:18:00,1.8779,1.87827,1.87789,1.87827,10000000.0
2007-12-07 15:19:00,1.87825,1.87841,1.87807,1.87807,16000000.0
2007-12-07 15:20:00,1.87867,1.87867,1.87772,1.87803,20000000.0
2007-12-07 15:21:00,1.87791,1.87859,1.87791,1.87817,12000000.0
2007-12-07 15:22:00,1.87815,1.87819,1.87783,1.87819,22000000.0
2007-12-07 15:23:00,1.87895,1.87946,1.87823,1.87823,36000000.0
2007-12-07 15:24:00,1.87772,1.87777,1.87694,1.87694,20000000.0
2007-12-07 15:25:00,1.87592,1.87679,1.87563,1.87679,14000000.0
2007-12-07 15:26:00,1.87696,1.8774,1.8769,1.8774,40000000.0
2007-12-07 15:27:00,1.87799,1.87839,1.87799,1.87836,32000000.0
2007-12-07 15:28:00,1.87854,1.87983,1.87854,1.87957,55000000.0
2007-12-07 15:29:00,1.88005,1.88067,1.87837,1.88008,47000000.0
2007-12-07 15:30:00,1.87602,1.87857,1.87564,1.87669,71000000.0
2007-12-07 15:31:00,1.87614,1.87722,1.87614,1.87722,58000000.0
2007-12-07 15:32:00,1.87825,1.87835,1.87774,1.87825,25000000.0
2007-12-07 15:33:00,1.87872,1.87872,1.87603,1.87637,32000000.0
2007-12-07 15:34:00,1.87701,1.87713,1.87656,1.87679,22000000.0
2007-12-07 15:35:00,1.87602,1.87618,1.87585,1.87589,30000000.0
2007-12-07 15:36:00,1.87633,1.87662,1.87612,1.87662,23000000.0
2007-12-07 15:37:00,1.87755,1.87859,1.87755,1.87859,24000000.0
2007-12-07 15:38:00,1.87862,1.87945,1.87859,1.87923,61000000.0
2007-12-07 15:39:00,1.87867,1.87871,1.87797,1.87859,40000000.0
2007-12-07 15:40:00,1.87902,1.87966,1.87902,1.87966,37000000.0
2007-12-07 15:41:00,1.87971,1.87971,1.87911,1.87961,43000000.0
2007-12-07 15:42:00,1.87862,1.87895,1.87803,1.87803,41000000.0
2007-12-07 15:43:00,1.87732,1.87732,1.87594,1.87625,30000000.0
2007-12-07 15:44:00,1.87692,1.87752,1.87692,1.87705,29000000.0
2007-12-07 15:45:00,1.87707,1.87775,1.87707,1.87775,36000000.0
2007-12-07 15:46:00,1.87772,1.87893,1.87753,1.87893,24000000.0
2007-12-07 15:47:00,1.87874,1.87914,1.87801,1.87827,31000000.0
2007-12-07 15:48:00,1.87789,1.87789,1.87738,1.87738,33000000.0
2007-12-07 15:49:00,1.87773,1.87854,1.87773,1.87832,25000000.0
2007-12-07 15:50:00,1.8789,1.87961,1.8789,1.87945,11000000.0
2007-12-07 15:51:00,1.87922,1.87948,1.87803,1.87803,37000000.0
2007-12-07 15:52:00,1.87843,1.87843,1.87758,1.87758,23000000.0
2007-12-07 15:53:00,1.87761,1.87768,1.87722,1.87768,15000000.0
2007-12-07 15:54:00,1.87782,1.87808,1.87779,1.87808,26000000.0
2007-12-07 15:55:00,1.87779,1.87779,1.87641,1.87684,33000000.0
2007-12-07 15:56:00,1.87666,1.87676,1.87651,1.87656,36000000.0
2007-12-07 15:57:00,1.87638,1.87669,1.87638,1.8765,34000000.0
2007-12-07 15:58:00,1.87672,1.87672,1.87648,1.87648,24000000.0
2007-12-07 15:59:00,1.87663,1.87665,1.87596,1.87596,23000000.0
2007-12-07 16:00:00,1.876,1.87609,1.87576,1.87576,51000000.0
2007-12-07 16:01:00,1.87564,1.87615,1.87564,1.87615,31000000.0
2007-12-07 16:02:00,1.87627,1.87634,1.87615,1.87634,29000000.0
2007-12-07 16:03:00,1.87604,1.87617,1.87567,1.87567,51000000.0
2007-12-07 16:04:00,1.87565,1.876,1.87565,1.87583,38000000.0
2007-12-07 16:05:00,1.87561,1.87561,1.87531,1.87531,37000000.0
2007-12-07 16:06:00,1.8753,1.87534,1.87498,1.87502,33000000.0
2007-12-07 16:07:00,1.87462,1.87462,1.87441,1.87458,37000000.0
2007-12-07 16:08:00,1.87444,1.87478,1.87442,1.87478,37000000.0
2007-12-07 16:09:00,1.87482,1.87503,1.87467,1.87467,44000000.0
2007-12-07 16:10:00,1.87457,1.87492,1.87448,1.87492,41000000.0
2007-12-07 16:11:00,1.87523,1.87523,1.87477,1.87484,27000000.0
2007-12-07 16:12:00,1.87504,1.87596,1.87504,1.87596,22000000.0
2007-12-07 16:13:00,1.87606,1.87625,1.87519,1.87519,38000000.0
2007-12-07 16:14:00,1.87506,1.8752,1.87503,1.87515,41000000.0
2007-12-07 16:15:00,1.87512,1.87512,1.87495,1.87498,42000000.0
2007-12-07 16:16:00,1.87501,1.87533,1.87496,1.87501,45000000.0
2007-12-07 16:17:00,1.87467,1.87499,1.87467,1.87469,22000000.0
2007-12-07 16:18:00,1.87424,1.87469,1.8741,1.87469,49000000.0
2007-12-07 16:19:00,1.87534,1.87541,1.87526,1.87528,27000000.0
2007-12-07 16:20:00,1.87549,1.87556,1.87531,1.87531,52000000.0
2007-12-07 16:21:00,1.87502,1.87539,1.87494,1.87539,37000000.0
2007-12-07 16:22:00,1.87596,1.87596,1.87539,1.87573,50000000.0
2007-12-07 16:23:00,1.87561,1.87561,1.87525,1.87544,48000000.0
2007-12-07 16:24:00,1.87507,1.87507,1.87417,1.87417,44000000.0
2007-12-07 16:25:00,1.87416,1.87513,1.87416,1.87502,28000000.0
2007-12-07 16:26:00,1.87512,1.87562,1.87489,1.87489,41000000.0
2007-12-07 16:27:00,1.8749,1.87532,1.8749,1.87515,46000000.0
2007-12-07 16:28:00,1.87483,1.87483,1.87367,1.87367,34000000.0
2007-12-07 16:29:00,1.87427,1.87478,1.87427,1.87478,24000000.0
2007-12-07 16:30:00,1.8749,1.8749,1.87441,1.87482,43000000.0
2007-12-07 16:31:00,1.8747,1.87485,1.87445,1.87451,36000000.0
2007-12-07 16:32:00,1.87467,1.87544,1.87467,1.87507,34000000.0
2007-12-07 16:33:00,1.87504,1.87528,1.87493,1.87507,41000000.0
2007-12-07 16:34:00,1.87492,1.87497,1.87476,1.87476,29000000.0
2007-12-07 16:35:00,1.8751,1.87545,1.87503,1.87545,53000000.0
2007-12-07 16:36:00,1.87568,1.8758,1.87539,1.87541,43000000.0
2007-12-07 16:37:00,1.87552,1.87592,1.87545,1.87556,56000000.0
2007-12-07 16:38:00,1.87559,1.87569,1.87552,1.87569,34000000.0
2007-12-07 16:39:00,1.87578,1.87604,1.87548,1.87599,43000000.0
2007-12-07 16:40:00,1.87529,1.87529,1.87496,1.87516,63000000.0
2007-12-07 16:41:00,1.875,1.87568,1.87494,1.87563,44000000.0
2007-12-07 16:42:00,1.87585,1.87617,1.87573,1.87611,57000000.0
2007-12-07 16:43:00,1.87591,1.87665,1.87591,1.87665,20000000.0
2007-12-07 16:44:00,1.87649,1.87649,1.87573,1.8759,34000000.0
2007-12-07 16:45:00,1.87612,1.87634,1.87607,1.87634,41000000.0
2007-12-07 16:46:00,1.87624,1.87624,1.87583,1.87598,59000000.0
2007-12-07 16:47:00,1.87627,1.87644,1.8762,1.8764,55000000.0
2007-12-07 16:48:00,1.87631,1.87632,1.87605,1.87632,46000000.0
2007-12-07 16:49:00,1.87645,1.87669,1.87642,1.87666,35000000.0
2007-12-07 16:50:00,1.87656,1.87667,1.87617,1.87648,45000000.0
2007-12-07 16:51:00,1.87656,1.87686,1.87656,1.87679,30000000.0
2007-12-07 16:52:00,1.87701,1.87701,1.87644,1.87659,30000000.0
2007-12-07 16:53:00,1.87711,1.87738,1.87697,1.87738,19000000.0
2007-12-07 16:54:00,1.87703,1.87703,1.87656,1.87656,18000000.0
2007-12-07 16:55:00,1.87636,1.87656,1.87595,1.87595,40000000.0
2007-12-07 16:56:00,1.87595,1.87632,1.87529,1.87529,37000000.0
2007-12-07 16:57:00,1.87536,1.87542,1.87504,1.87504,17000000.0
2007-12-07 16:58:00,1.87578,1.87609,1.87578,1.87578,45000000.0
2007-12-07 16:59:00,1.87544,1.87544,1.87515,1.87519,39000000.0
2007-12-07 17:00:00,1.87503,1.87503,1.87463,1.87473,47000000.0
2007-12-07 17:01:00,1.8745,1.87454,1.87437,1.87447,26000000.0
2007-12-07 17:02:00,1.87447,1.87481,1.87447,1.87472,33000000.0
2007-12-07 17:03:00,1.87513,1.87525,1.87491,1.87494,33000000.0
2007-12-07 17:04:00,1.87502,1.87514,1.87495,1.87514,37000000.0
2007-12-07 17:05:00,1.8751,1.87527,1.8751,1.87511,35000000.0
2007-12-07 17:06:00,1.87515,1.87527,1.87509,1.87513,46000000.0
2007-12-07 17:07:00,1.87489,1.87539,1.87489,1.87539,33000000.0
2007-12-07 17:08:00,1.87591,1.87604,1.87573,1.87574,45000000.0
2007-12-07 17:09:00,1.8758,1.87607,1.8758,1.87607,47000000.0
2007-12-07 17:10:00,1.8763,1.87642,1.87623,1.87623,36000000.0
2007-12-07 17:11:00,1.87609,1.87623,1.87597,1.87623,44000000.0
2007-12-07 17:12:00,1.87618,1.8763,1.87607,1.87615,23000000.0
2007-12-07 17:13:00,1.87608,1.87643,1.87608,1.87624,35000000.0
2007-12-07 17:14:00,1.87641,1.87656,1.8763,1.8763,27000000.0
2007-12-07 17:15:00,1.87642,1.87721,1.87642,1.87721,26000000.0
2007-12-07 17:16:00,1.87749,1.87759,1.87747,1.87747,27000000.0
2007-12-07 17:17:00,1.87773,1.87876,1.87773,1.87876,38000000.0
2007-12-07 17:18:00,1.87873,1.88005,1.87873,1.88005,29000000.0
2007-12-07 17:19:00,1.88076,1.88119,1.88076,1.8809,19000000.0
2007-12-07 17:20:00,1.88076,1.88095,1.88068,1.88068,29000000.0
2007-12-07 17:21:00,1.88058,1.88058,1.88042,1.88044,26000000.0
2007-12-07 17:22:00,1.88016,1.88016,1.87936,1.87936,30000000.0
2007-12-07 17:23:00,1.87918,1.87925,1.87908,1.87925,32000000.0
2007-12-07 17:24:00,1.87897,1.87917,1.87892,1.87906,23000000.0
2007-12-07 17:25:00,1.87906,1.8794,1.87896,1.8794,20000000.0
2007-12-07 17:26:00,1.87958,1.87958,1.87941,1.87944,18000000.0
2007-12-07 17:27:00,1.8795,1.8795,1.87918,1.87926,44000000.0
2007-12-07 17:28:00,1.87947,1.87964,1.8794,1.87954,39000000.0
2007-12-07 17:29:00,1.87981,1.88031,1.87981,1.88031,36000000.0
2007-12-07 17:30:00,1.88064,1.88106,1.88064,1.88098,61000000.0
2007-12-07 17:31:00,1.88072,1.88131,1.88072,1.88131,62000000.0
2007-12-07 17:32:00,1.88103,1.88103,1.88068,1.8809,54000000.0
2007-12-07 17:33:00,1.88117,1.88199,1.88117,1.88125,64000000.0
2007-12-07 17:34:00,1.88117,1.88118,1.88094,1.88094,60000000.0
2007-12-07 17:35:00,1.88072,1.88072,1.88031,1.88064,43000000.0
2007-12-07 17:36:00,1.88106,1.88216,1.88069,1.88216,58000000.0
2007-12-07 17:37:00,1.88154,1.88198,1.88154,1.88161,47000000.0
2007-12-07 17:38:00,1.8815,1.8816,1.88105,1.88105,44000000.0
2007-12-07 17:39:00,1.88061,1.88079,1.8804,1.8804,41000000.0
2007-12-07 17:40:00,1.88037,1.88039,1.88024,1.8803,59000000.0
2007-12-07 17:41:00,1.8802,1.8806,1.88011,1.8806,50000000.0
2007-12-07 17:42:00,1.88102,1.88117,1.88082,1.88117,37000000.0
2007-12-07 17:43:00,1.88165,1.88196,1.88165,1.88196,33000000.0
2007-12-07 17:44:00,1.8819,1.8819,1.88157,1.88157,46000000.0
2007-12-07 17:45:00,1.88144,1.88158,1.88142,1.88142,49000000.0
2007-12-07 17:46:00,1.88073,1.88111,1.88068,1.88111,56000000.0
2007-12-07 17:47:00,1.88079,1.88105,1.88074,1.88105,65000000.0
2007-12-07 17:48:00,1.88103,1.88104,1.8808,1.8808,61000000.0
2007-12-07 17:49:00,1.88083,1.88105,1.88075,1.88083,72000000.0
2007-12-07 17:50:00,1.88122,1.88147,1.88122,1.88143,53000000.0
2007-12-07 17:51:00,1.88181,1.88281,1.88181,1.88275,54000000.0
2007-12-07 17:52:00,1.88301,1.88301,1.88265,1.88274,51000000.0
2007-12-07 17:53:00,1.88258,1.88258,1.88221,1.88221,42000000.0
2007-12-07 17:54:00,1.88242,1.88255,1.88229,1.88233,32000000.0
2007-12-07 17:55:00,1.88224,1.88225,1.88194,1.88204,32000000.0
2007-12-07 17:56:00,1.8822,1.88255,1.8822,1.88233,47000000.0
2007-12-07 17:57:00,1.88181,1.88181,1.8814,1.88145,34000000.0
2007-12-07 17:58:00,1.88193,1.88256,1.88193,1.88256,44000000.0
2007-12-07 17:59:00,1.88225,1.88235,1.88085,1.88085,39000000.0
2007-12-07 18:00:00,1.88021,1.88065,1.88011,1.88065,32000000.0
2007-12-07 18:01:00,1.88077,1.88183,1.88077,1.88161,52000000.0
2007-12-07 18:02:00,1.88162,1.88163,1.88129,1.88149,30000000.0
2007-12-07 18:03:00,1.8814,1.8814,1.88107,1.88107,38000000.0
2007-12-07 18:04:00,1.88085,1.88133,1.88085,1.88114,38000000.0
2007-12-07 18:05:00,1.88169,1.88175,1.8816,1.8816,36000000.0
2007-12-07 18:06:00,1.88114,1.88133,1.88114,1.88126,32000000.0
2007-12-07 18:07:00,1.88114,1.88173,1.88114,1.88173,38000000.0
2007-12-07 18:08:00,1.8818,1.8818,1.88159,1.8816,56000000.0
2007-12-07 18:09:00,1.88153,1.88167,1.88115,1.88167,34000000.0
2007-12-07 18:10:00,1.88151,1.88181,1.88145,1.88181,26000000.0
2007-12-07 18:11:00,1.88174,1.88174,1.88136,1.88136,34000000.0
2007-12-07 18:12:00,1.88161,1.88167,1.88146,1.88146,24000000.0
2007-12-07 18:13:00,1.88113,1.88113,1.88084,1.88103,30000000.0
2007-12-07 18:14:00,1.88108,1.88128,1.88106,1.88128,22000000.0
2007-12-07 18:15:00,1.88103,1.88103,1.87995,1.87999,21000000.0
2007-12-07 18:16:00,1.87985,1.88021,1.87985,1.88021,66000000.0
2007-12-07 18:17:00,1.88034,1.88056,1.88033,1.88056,60000000.0
2007-12-07 18:18:00,1.88087,1.88136,1.88087,1.88136,33000000.0
2007-12-07 18:19:00,1.88142,1.88144,1.88121,1.88121,46000000.0
2007-12-07 18:20:00,1.88147,1.88147,1.88118,1.88124,61000000.0
2007-12-07 18:21:00,1.88133,1.88133,1.88126,1.88133,37000000.0
2007-12-07 18:22:00,1.88132,1.8814,1.88113,1.88118,49000000.0
2007-12-07 18:23:00,1.88111,1.88186,1.88111,1.88186,34000000.0
2007-12-07 18:24:00,1.88222,1.88251,1.88217,1.88251,47000000.0
2007-12-07 18:25:00,1.88237,1.88237,1.88181,1.88208,31000000.0
2007-12-07 18:26:00,1.88219,1.88239,1.88217,1.88239,43000000.0
2007-12-07 18:27:00,1.88235,1.88271,1.88235,1.88268,35000000.0
2007-12-07 18:28:00,1.88263,1.88263,1.88236,1.88236,18000000.0
2007-12-07 18:29:00,1.88232,1.88257,1.88232,1.88237,24000000.0
2007-12-07 18:30:00,1.88267,1.88322,1.88267,1.88322,32000000.0
2007-12-07 18:31:00,1.88334,1.88359,1.88318,1.88347,46000000.0
2007-12-07 18:32:00,1.88338,1.88351,1.88302,1.88302,55000000.0
2007-12-07 18:33:00,1.883,1.88362,1.883,1.88362,29000000.0
2007-12-07 18:34:00,1.88358,1.88363,1.88344,1.88344,32000000.0
2007-12-07 18:35:00,1.88358,1.88392,1.88353,1.88392,47000000.0
2007-12-07 18:36:00,1.88365,1.88365,1.88339,1.88343,65000000.0
2007-12-07 18:37:00,1.88307,1.88307,1.88235,1.88247,63000000.0
2007-12-07 18:38:00,1.88227,1.88227,1.88173,1.88173,61000000.0
2007-12-07 18:39:00,1.88163,1.88163,1.88121,1.88121,37000000.0
2007-12-07 18:40:00,1.88118,1.88118,1.8807,1.88072,52000000.0
2007-12-07 18:41:00,1.88043,1.88083,1.88043,1.88068,68000000.0
2007-12-07 18:42:00,1.88063,1.88063,1.88045,1.88054,40000000.0
2007-12-07 18:43:00,1.8804,1.8804,1.87999,1.8802,39000000.0
2007-12-07 18:44:00,1.88004,1.88025,1.87998,1.87998,33000000.0
2007-12-07 18:45:00,1.87999,1.88009,1.87966,1.87966,57000000.0
2007-12-07 18:46:00,1.8795,1.87965,1.87942,1.87965,61000000.0
2007-12-07 18:47:00,1.87938,1.87938,1.87908,1.87916,41000000.0
2007-12-07 18:48:00,1.87907,1.87927,1.87907,1.87907,26000000.0
2007-12-07 18:49:00,1.87922,1.87922,1.87895,1.87921,31000000.0
2007-12-07 18:50:00,1.87936,1.88032,1.87936,1.87994,37000000.0
2007-12-07 18:51:00,1.88,1.88002,1.87988,1.87989,17000000.0
2007-12-07 18:52:00,1.87994,1.88016,1.8796,1.88016,33000000.0
2007-12-07 18:53:00,1.88017,1.88052,1.88015,1.8802,31000000.0
2007-12-07 18:54:00,1.87994,1.88002,1.87989,1.88002,11000000.0
2007-12-07 18:55:00,1.88001,1.88033,1.88001,1.88031,22000000.0
2007-12-07 18:56:00,1.88042,1.88042,1.88002,1.88017,16000000.0
2007-12-07 18:57:00,1.8802,1.88043,1.8802,1.88043,15000000.0
2007-12-07 18:58:00,1.88056,1.88066,1.88056,1.88058,19000000.0
2007-12-07 18:59:00,1.88038,1.88044,1.88022,1.88044,26000000.0
2007-12-07 19:00:00,1.88032,1.88074,1.88032,1.88044,12000000.0
2007-12-07 19:01:00,1.88021,1.88051,1.88021,1.88027,18000000.0
2007-12-07 19:02:00,1.88033,1.8806,1.88032,1.8806,23000000.0
2007-12-07 19:03:00,1.88051,1.88051,1.8803,1.88037,21000000.0
2007-12-07 19:04:00,1.88018,1.88047,1.88018,1.88047,55000000.0
2007-12-07 19:05:00,1.88035,1.88072,1.87992,1.87998,42000000.0
2007-12-07 19:06:00,1.88044,1.88068,1.8804,1.88068,63000000.0
2007-12-07 19:07:00,1.88088,1.8809,1.88074,1.88076,39000000.0
2007-12-07 19:08:00,1.8808,1.88088,1.88079,1.88083,32000000.0
2007-12-07 19:09:00,1.88102,1.88124,1.88091,1.88104,56000000.0
2007-12-07 19:10:00,1.88093,1.88118,1.88092,1.88118,27000000.0
2007-12-07 19:11:00,1.88124,1.88136,1.8811,1.8812,36000000.0
2007-12-07 19:12:00,1.88117,1.88127,1.88117,1.88126,25000000.0
2007-12-07 19:13:00,1.88148,1.8817,1.8814,1.88162,23000000.0
2007-12-07 19:14:00,1.88139,1.88139,1.88091,1.88091,37000000.0
2007-12-07 19:15:00,1.88089,1.88112,1.88089,1.88106,17000000.0
2007-12-07 19:16:00,1.8811,1.8811,1.88104,1.88104,23000000.0
2007-12-07 19:17:00,1.88111,1.88114,1.88097,1.88097,17000000.0
2007-12-07 19:18:00,1.88093,1.88096,1.88087,1.8809,30000000.0
2007-12-07 19:19:00,1.88083,1.88149,1.88083,1.88149,36000000.0
2007-12-07 19:20:00,1.88195,1.88218,1.88191,1.88208,23000000.0
2007-12-07 19:21:00,1.8819,1.88227,1.8818,1.88227,21000000.0
2007-12-07 19:22:00,1.88231,1.88251,1.88227,1.88249,25000000.0
2007-12-07 19:23:00,1.88222,1.88223,1.88205,1.88205,12000000.0
2007-12-07 19:24:00,1.88228,1.88274,1.88211,1.88274,39000000.0
2007-12-07 19:25:00,1.88294,1.88309,1.88286,1.88307,49000000.0
2007-12-07 19:26:00,1.88355,1.88416,1.88355,1.88415,48000000.0
2007-12-07 19:27:00,1.88525,1.88531,1.88507,1.88516,51000000.0
2007-12-07 19:28:00,1.88521,1.88541,1.88516,1.88541,40000000.0
2007-12-07 19:29:00,1.88561,1.88597,1.88557,1.88597,28000000.0
2007-12-07 19:30:00,1.88624,1.88661,1.88603,1.88626,32000000.0
2007-12-07 19:31:00,1.88633,1.88676,1.88633,1.88664,28000000.0
2007-12-07 19:32:00,1.88668,1.88668,1.88636,1.88647,31000000.0
2007-12-07 19:33:00,1.88653,1.88658,1.88648,1.88653,14000000.0
2007-12-07 19:34:00,1.88652,1.88674,1.88637,1.88671,49000000.0
2007-12-07 19:35:00,1.88672,1.88672,1.88646,1.88657,28000000.0
2007-12-07 19:36:00,1.88652,1.88657,1.88652,1.88654,16000000.0
2007-12-07 19:37:00,1.88658,1.88679,1.88658,1.88663,26000000.0
2007-12-07 19:38:00,1.88678,1.88693,1.88672,1.88672,8000000.0
2007-12-07 19:39:00,1.8865,1.88655,1.88628,1.88654,13000000.0
2007-12-07 19:40:00,1.88654,1.88677,1.88654,1.88671,16000000.0
2007-12-07 19:41:00,1.88652,1.88661,1.88646,1.88656,17000000.0
2007-12-07 19:42:00,1.88629,1.88631,1.88609,1.88609,19000000.0
2007-12-07 19:43:00,1.88609,1.88609,1.88562,1.88562,21000000.0
2007-12-07 19:44:00,1.88523,1.88529,1.88502,1.88502,21000000.0
2007-12-07 19:45:00,1.88508,1.8853,1.88499,1.88516,33000000.0
2007-12-07 19:46:00,1.88522,1.8854,1.88508,1.88514,18000000.0
2007-12-07 19:47:00,1.88539,1.88559,1.88539,1.88559,22000000.0
2007-12-07 19:48:00,1.88558,1.88558,1.88516,1.88547,18000000.0
2007-12-07 19:49:00,1.88559,1.88569,1.88557,1.88569,27000000.0
2007-12-07 19:50:00,1.88575,1.88575,1.8856,1.88562,23000000.0
2007-12-07 19:51:00,1.88559,1.88559,1.88512,1.88513,25000000.0
2007-12-07 19:52:00,1.88488,1.88537,1.88488,1.88537,15000000.0
2007-12-07 19:53:00,1.88611,1.88624,1.88583,1.88624,21000000.0
2007-12-07 19:54:00,1.88633,1.88643,1.88587,1.88587,9000000.0
2007-12-07 19:55:00,1.88556,1.88576,1.88534,1.88576,30000000.0
2007-12-07 19:56:00,1.88567,1.88604,1.88567,1.88592,20000000.0
2007-12-07 19:57:00,1.88547,1.88572,1.88547,1.88572,12000000.0
2007-12-07 19:58:00,1.88582,1.88612,1.88581,1.88612,13000000.0
2007-12-07 19:59:00,1.88609,1.88611,1.88582,1.88582,31000000.0
2007-12-07 20:00:00,1.88572,1.88574,1.88563,1.88566,23000000.0
2007-12-07 20:01:00,1.88563,1.88563,1.8853,1.88537,13000000.0
2007-12-07 20:02:00,1.88521,1.88521,1.88487,1.88516,20000000.0
2007-12-07 20:03:00,1.88511,1.88511,1.88438,1.88438,18000000.0
2007-12-07 20:04:00,1.88377,1.88387,1.88339,1.88339,27000000.0
2007-12-07 20:05:00,1.88334,1.88439,1.88334,1.88439,23000000.0
2007-12-07 20:06:00,1.88446,1.88446,1.88422,1.88428,13000000.0
2007-12-07 20:07:00,1.88423,1.8844,1.88398,1.88398,29000000.0
2007-12-07 20:08:00,1.88378,1.88408,1.88376,1.88404,15000000.0
2007-12-07 20:09:00,1.88403,1.88434,1.88403,1.88434,17000000.0
2007-12-07 20:10:00,1.88444,1.88471,1.88444,1.88465,8000000.0
2007-12-07 20:11:00,1.88463,1.88483,1.88449,1.88483,10000000.0
2007-12-07 20:12:00,1.88486,1.88488,1.8847,1.88472,15000000.0
2007-12-07 20:13:00,1.88495,1.88512,1.88474,1.88474,17000000.0
2007-12-07 20:14:00,1.88464,1.88501,1.88464,1.88497,15000000.0
2007-12-07 20:15:00,1.88499,1.88499,1.88476,1.88496,10000000.0
2007-12-07 20:16:00,1.88517,1.88529,1.88505,1.88526,22000000.0
2007-12-07 20:17:00,1.88524,1.88524,1.88454,1.88497,5000000.0
2007-12-07 20:18:00,1.88529,1.88548,1.88513,1.88526,24000000.0
2007-12-07 20:19:00,1.88515,1.88525,1.88509,1.88523,9000000.0
2007-12-07 20:20:00,1.88521,1.88528,1.88507,1.8851,14000000.0
2007-12-07 20:21:00,1.88523,1.88528,1.88518,1.88525,7000000.0
2007-12-07 20:22:00,1.88547,1.8861,1.88547,1.8861,12000000.0
2007-12-07 20:23:00,1.88589,1.88592,1.88576,1.88592,8000000.0
2007-12-07 20:24:00,1.88611,1.88633,1.88606,1.88616,15000000.0
2007-12-07 20:25:00,1.88634,1.88656,1.88634,1.88638,16000000.0
2007-12-07 20:26:00,1.88614,1.8863,1.88611,1.88617,22000000.0
2007-12-07 20:27:00,1.88624,1.88636,1.88617,1.88626,11000000.0
2007-12-07 20:28:00,1.88631,1.88642,1.88631,1.88636,7000000.0
2007-12-07 20:29:00,1.88619,1.88636,1.88604,1.88619,20000000.0
2007-12-07 20:30:00,1.88608,1.88608,1.88544,1.88593,27000000.0
2007-12-07 20:31:00,1.88599,1.88599,1.88579,1.88579,17000000.0
2007-12-07 20:32:00,1.88577,1.88593,1.88577,1.88587,20000000.0
2007-12-07 20:33:00,1.88589,1.88589,1.88561,1.88583,14000000.0
2007-12-07 20:34:00,1.88591,1.88591,1.88568,1.88573,28000000.0
2007-12-07 20:35:00,1.88566,1.88566,1.88553,1.88553,23000000.0
2007-12-07 20:36:00,1.88544,1.88544,1.88519,1.88529,11000000.0
2007-12-07 20:37:00,1.88549,1.8855,1.88529,1.88529,7000000.0
2007-12-07 20:38:00,1.88543,1.88551,1.88531,1.88533,10000000.0
2007-12-07 20:39:00,1.88525,1.88525,1.88516,1.8852,9000000.0
2007-12-07 20:40:00,1.88524,1.88547,1.88524,1.8854,3000000.0
2007-12-07 20:41:00,1.88548,1.88548,1.88494,1.88494,8000000.0
2007-12-07 20:42:00,1.88527,1.8858,1.88527,1.8858,15000000.0
2007-12-07 20:43:00,1.886,1.88605,1.886,1.88605,12000000.0
2007-12-07 20:44:00,1.88599,1.88601,1.88587,1.88587,7000000.0
2007-12-07 20:45:00,1.88573,1.88579,1.88565,1.88579,12000000.0
2007-12-07 20:46:00,1.88569,1.88569,1.88512,1.8852,9000000.0
2007-12-07 20:47:00,1.88489,1.88516,1.88489,1.88516,11000000.0
2007-12-07 20:48:00,1.8852,1.88539,1.8852,1.8853,11000000.0
2007-12-07 20:49:00,1.8854,1.8854,1.88518,1.88539,18000000.0
2007-12-07 20:50:00,1.88522,1.88546,1.88522,1.88546,7000000.0
2007-12-07 20:51:00,1.88533,1.8857,1.88506,1.8856,18000000.0
2007-12-07 20:52:00,1.88579,1.88579,1.88549,1.88573,15000000.0
2007-12-07 20:53:00,1.88577,1.88577,1.88557,1.88558,8000000.0
2007-12-07 20:54:00,1.88521,1.88553,1.88521,1.88553,10000000.0
2007-12-07 20:55:00,1.88553,1.88553,1.88534,1.8855,8000000.0
2007-12-07 20:56:00,1.88636,1.88636,1.88529,1.88529,8000000.0
2007-12-07 20:57:00,1.88539,1.88539,1.88528,1.88531,18000000.0
2007-12-07 20:58:00,1.88607,1.8861,1.88604,1.88607,14000000.0
2007-12-07 20:59:00,1.88601,1.88612,1.88601,1.88611,8000000.0
2007-12-07 21:00:00,1.88578,1.88578,1.88554,1.88554,11000000.0
2007-12-07 21:01:00,1.8852,1.88562,1.88493,1.88562,16000000.0
2007-12-07 21:02:00,1.88563,1.88563,1.88553,1.88555,7000000.0
2007-12-07 21:03:00,1.88526,1.88548,1.88526,1.88535,13000000.0
2007-12-07 21:04:00,1.8853,1.88532,1.8852,1.88528,8000000.0
2007-12-07 21:05:00,1.88529,1.8853,1.88515,1.88516,11000000.0
2007-12-07 21:06:00,1.88517,1.88546,1.88517,1.88539,8000000.0
2007-12-07 21:07:00,1.88532,1.88537,1.88527,1.88537,7000000.0
2007-12-07 21:08:00,1.8854,1.8858,1.8854,1.8858,11000000.0
2007-12-07 21:09:00,1.88593,1.88606,1.88593,1.88594,9000000.0
2007-12-07 21:10:00,1.88597,1.88631,1.88597,1.88631,5000000.0
2007-12-07 21:11:00,1.88631,1.88631,1.88611,1.88611,8000000.0
2007-12-07 21:12:00,1.88611,1.88626,1.88416,1.88597,10000000.0
2007-12-07 21:13:00,1.88634,1.88651,1.88634,1.88651,8000000.0
2007-12-07 21:14:00,1.88653,1.88653,1.88637,1.88637,8000000.0
2007-12-07 21:15:00,1.88592,1.88592,1.88568,1.88568,11000000.0
2007-12-07 21:16:00,1.8858,1.8858,1.88547,1.88559,9000000.0
2007-12-07 21:17:00,1.88531,1.88553,1.8851,1.88553,7000000.0
2007-12-07 21:18:00,1.88547,1.88559,1.88546,1.88558,7000000.0
2007-12-07 21:19:00,1.88553,1.88553,1.88525,1.88525,8000000.0
2007-12-07 21:20:00,1.88528,1.88528,1.88521,1.88521,12000000.0
2007-12-07 21:21:00,1.88511,1.8852,1.88497,1.8852,8000000.0
2007-12-07 21:22:00,1.88518,1.8852,1.88515,1.88515,7000000.0
2007-12-07 21:23:00,1.88504,1.88526,1.88503,1.88526,10000000.0
2007-12-07 21:24:00,1.88508,1.88523,1.88508,1.8851,8000000.0
2007-12-07 21:25:00,1.88498,1.88501,1.88487,1.88501,9000000.0
2007-12-07 21:26:00,1.8851,1.88515,1.88496,1.88496,17000000.0
2007-12-07 21:27:00,1.88515,1.88522,1.885,1.88516,31000000.0
2007-12-07 21:28:00,1.88485,1.88501,1.88485,1.88498,20000000.0
2007-12-07 21:29:00,1.88506,1.88517,1.88506,1.88517,11000000.0
2007-12-07 21:30:00,1.88522,1.88524,1.88505,1.88505,9000000.0
2007-12-07 21:31:00,1.88523,1.88529,1.88515,1.88515,7000000.0
2007-12-07 21:32:00,1.88507,1.88507,1.88479,1.8848,8000000.0
2007-12-07 21:33:00,1.88488,1.88493,1.88487,1.8849,7000000.0
2007-12-07 21:34:00,1.8847,1.88474,1.88466,1.88466,10000000.0
2007-12-07 21:35:00,1.88465,1.88472,1.88452,1.88472,11000000.0
2007-12-07 21:36:00,1.8848,1.88487,1.88471,1.88482,11000000.0
2007-12-07 21:37:00,1.88472,1.88478,1.88458,1.88465,11000000.0
2007-12-07 21:38:00,1.88456,1.88458,1.88427,1.88448,26000000.0
2007-12-07 21:39:00,1.8846,1.8846,1.8844,1.88449,18000000.0
2007-12-07 21:40:00,1.88454,1.88466,1.88446,1.88466,12000000.0
2007-12-07 21:41:00,1.8847,1.8847,1.8846,1.8847,13000000.0
2007-12-07 21:42:00,1.88473,1.88494,1.88473,1.88488,7000000.0
2007-12-07 21:43:00,1.88496,1.8851,1.88496,1.8851,11000000.0
2007-12-07 21:44:00,1.88518,1.88536,1.88513,1.88536,18000000.0
2007-12-07 21:45:00,1.88521,1.88526,1.88518,1.88523,7000000.0
2007-12-07 21:46:00,1.88519,1.88523,1.88518,1.88522,15000000.0
2007-12-07 21:47:00,1.88519,1.88534,1.88515,1.88534,10000000.0
2007-12-07 21:48:00,1.8851,1.8853,1.8851,1.8853,7000000.0
2007-12-07 21:49:00,1.88543,1.88583,1.88543,1.88583,8000000.0
2007-12-07 21:50:00,1.88582,1.88582,1.88573,1.88573,10000000.0
2007-12-07 21:51:00,1.88583,1.88596,1.88583,1.88584,8000000.0
2007-12-07 21:52:00,1.88575,1.88595,1.88575,1.88593,10000000.0
2007-12-07 21:53:00,1.88563,1.88589,1.88563,1.88574,8000000.0
2007-12-07 21:54:00,1.88601,1.88617,1.88601,1.88617,9000000.0
2007-12-07 21:55:00,1.88626,1.88633,1.88611,1.88611,11000000.0
2007-12-07 21:56:00,1.88596,1.88603,1.88588,1.88591,7000000.0
2007-12-07 21:57:00,1.88583,1.88647,1.88583,1.88647,13000000.0
2007-12-07 21:58:00,1.88628,1.88628,1.88598,1.88598,16000000.0
2007-12-07 21:59:00,1.88662,1.88682,1.88651,1.88651,25000000.0
2007-12-07 22:00:00,1.88646,1.88646,1.88609,1.88609,12000000.0
2007-12-07 22:01:00,1.886,1.88611,1.88564,1.88564,19000000.0
2007-12-07 22:02:00,1.8858,1.88585,1.8858,1.88582,11000000.0
2007-12-07 22:03:00,1.88557,1.88557,1.88535,1.88535,33000000.0
2007-12-07 22:04:00,1.88515,1.88515,1.88487,1.88487,11000000.0
2007-12-07 22:05:00,1.885,1.885,1.88477,1.88477,16000000.0
2007-12-07 22:06:00,1.88527,1.88534,1.88496,1.88529,8000000.0
2007-12-07 22:07:00,1.88498,1.88535,1.88498,1.88535,15000000.0
2007-12-07 22:08:00,1.88536,1.88536,1.88488,1.88489,30000000.0
2007-12-07 22:09:00,1.88474,1.8848,1.88474,1.8848,13000000.0
2007-12-07 22:10:00,1.88482,1.88482,1.88453,1.88467,8000000.0
2007-12-07 22:11:00,1.88484,1.88502,1.88484,1.88502,11000000.0
2007-12-07 22:12:00,1.88498,1.88551,1.88498,1.88551,15000000.0
2007-12-07 22:13:00,1.88522,1.88526,1.88512,1.88512,10000000.0
2007-12-07 22:14:00,1.88506,1.88523,1.88506,1.88521,13000000.0
2007-12-07 22:15:00,1.88528,1.88541,1.88528,1.88541,9000000.0
2007-12-07 22:16:00,1.88553,1.88553,1.88545,1.88545,8000000.0
2007-12-07 22:17:00,1.8853,1.8853,1.88511,1.8853,16000000.0
2007-12-07 22:18:00,1.88539,1.88569,1.88539,1.88569,9000000.0
2007-12-07 22:19:00,1.88609,1.88611,1.88578,1.88578,9000000.0
2007-12-07 22:20:00,1.8857,1.88616,1.88542,1.88616,7000000.0
2007-12-07 22:21:00,1.88604,1.88604,1.88595,1.88596,11000000.0
2007-12-07 22:22:00,1.88601,1.88618,1.88601,1.88618,11000000.0
2007-12-07 22:23:00,1.8862,1.88623,1.88617,1.88623,15000000.0
2007-12-07 22:24:00,1.88618,1.88627,1.88606,1.88612,10000000.0
2007-12-07 22:25:00,1.88624,1.88643,1.88624,1.88629,8000000.0
2007-12-07 22:26:00,1.88641,1.88673,1.88607,1.88673,10000000.0
2007-12-07 22:27:00,1.88688,1.88695,1.88688,1.88695,10000000.0
2007-12-07 22:28:00,1.88704,1.88704,1.88674,1.88687,8000000.0
2007-12-07 22:29:00,1.88665,1.88669,1.8866,1.88668,7000000.0
2007-12-07 22:30:00,1.88676,1.88704,1.88668,1.88704,11000000.0
2007-12-07 22:31:00,1.88754,1.88754,1.88688,1.88688,22000000.0
2007-12-07 22:32:00,1.88684,1.88747,1.88684,1.88747,7000000.0
2007-12-07 22:33:00,1.8873,1.88736,1.88711,1.88722,38000000.0
2007-12-07 22:34:00,1.88721,1.88724,1.88697,1.88711,47000000.0
2007-12-07 22:35:00,1.88701,1.88701,1.88684,1.887,27000000.0
2007-12-07 22:36:00,1.88654,1.88663,1.88639,1.88663,7000000.0
2007-12-07 22:37:00,1.88674,1.88711,1.88674,1.88711,28000000.0
2007-12-07 22:38:00,1.88719,1.88725,1.88681,1.88689,7000000.0
2007-12-07 22:39:00,1.88741,1.8876,1.88741,1.88756,11000000.0
2007-12-07 22:40:00,1.88758,1.88815,1.88748,1.88815,9000000.0
2007-12-07 22:41:00,1.88834,1.88853,1.88834,1.88834,16000000.0
2007-12-07 22:42:00,1.8883,1.8883,1.8879,1.8879,9000000.0
2007-12-07 22:43:00,1.88771,1.88771,1.88733,1.88733,11000000.0
2007-12-07 22:44:00,1.88718,1.88718,1.88663,1.88663,8000000.0
2007-12-07 22:45:00,1.88625,1.88637,1.88611,1.88637,12000000.0
2007-12-07 22:46:00,1.88669,1.88677,1.8864,1.88645,9000000.0
2007-12-07 22:47:00,1.88649,1.88657,1.8863,1.8863,16000000.0
2007-12-07 22:48:00,1.88628,1.88662,1.88621,1.88662,11000000.0
2007-12-07 22:49:00,1.88712,1.88736,1.88712,1.88735,12000000.0
2007-12-07 22:50:00,1.88746,1.88762,1.88746,1.88759,16000000.0
2007-12-07 22:51:00,1.88751,1.88789,1.88751,1.88785,10000000.0
2007-12-07 22:52:00,1.88764,1.88764,1.88759,1.88759,10000000.0
2007-12-07 22:53:00,1.88764,1.8877,1.88754,1.88759,8000000.0
2007-12-07 22:54:00,1.88758,1.88758,1.88743,1.88743,7000000.0
2007-12-07 22:55:00,1.8873,1.8874,1.88729,1.8874,9000000.0
2007-12-07 22:56:00,1.88737,1.8874,1.88727,1.88727,8000000.0
2007-12-07 22:57:00,1.88743,1.88784,1.88743,1.88784,7000000.0
2007-12-07 22:58:00,1.88794,1.88798,1.88785,1.88786,7000000.0
2007-12-07 22:59:00,1.88785,1.88785,1.88773,1.88774,9000000.0
2007-12-07 23:00:00,1.88771,1.88771,1.88766,1.88767,12000000.0
2007-12-07 23:01:00,1.8874,1.88754,1.8874,1.88742,9000000.0
2007-12-07 23:02:00,1.8874,1.88782,1.8874,1.88782,7000000.0
2007-12-07 23:03:00,1.88747,1.88775,1.88747,1.88774,12000000.0
2007-12-07 23:04:00,1.8875,1.88787,1.8875,1.88787,9000000.0
2007-12-07 23:05:00,1.88788,1.88793,1.88782,1.88793,11000000.0
2007-12-07 23:06:00,1.88792,1.88792,1.88772,1.88785,8000000.0
2007-12-07 23:07:00,1.88778,1.88793,1.88768,1.88793,8000000.0
2007-12-07 23:08:00,1.88784,1.88784,1.88774,1.88779,15000000.0
2007-12-07 23:09:00,1.88797,1.88797,1.88783,1.88783,7000000.0
2007-12-07 23:10:00,1.88783,1.88783,1.88758,1.88758,8000000.0
2007-12-07 23:11:00,1.88769,1.88776,1.88745,1.8877,8000000.0
2007-12-07 23:12:00,1.88875,1.8888,1.88858,1.88875,8000000.0
2007-12-07 23:13:00,1.88789,1.88793,1.88772,1.88772,7000000.0
2007-12-07 23:14:00,1.8878,1.88797,1.88763,1.88771,9000000.0
2007-12-07 23:15:00,1.88747,1.8878,1.88747,1.8878,8000000.0
2007-12-07 23:16:00,1.8879,1.8879,1.88765,1.88785,9000000.0
2007-12-07 23:17:00,1.88791,1.88791,1.88781,1.88782,11000000.0
2007-12-07 23:18:00,1.88796,1.88798,1.88773,1.88773,9000000.0
2007-12-07 23:19:00,1.88771,1.88804,1.88764,1.88804,9000000.0
2007-12-07 23:20:00,1.88798,1.88808,1.88794,1.88794,8000000.0
2007-12-07 23:21:00,1.88794,1.88803,1.88783,1.88796,7000000.0
2007-12-07 23:22:00,1.88796,1.88799,1.88784,1.88784,7000000.0
2007-12-07 23:23:00,1.88787,1.88789,1.88779,1.88779,7000000.0
2007-12-07 23:24:00,1.8878,1.8879,1.88775,1.88781,9000000.0
2007-12-07 23:25:00,1.88771,1.8879,1.8877,1.8879,10000000.0
2007-12-07 23:26:00,1.88809,1.88819,1.88808,1.88808,5000000.0
2007-12-07 23:27:00,1.88823,1.88823,1.88795,1.88797,8000000.0
2007-12-07 23:28:00,1.88787,1.88804,1.88786,1.88787,8000000.0
2007-12-07 23:29:00,1.88796,1.88796,1.88772,1.88787,25000000.0
2007-12-07 23:30:00,1.88792,1.88797,1.88778,1.88797,16000000.0
2007-12-07 23:31:00,1.88791,1.88797,1.88784,1.88786,14000000.0
2007-12-07 23:32:00,1.8879,1.88803,1.88785,1.88785,9000000.0
2007-12-07 23:33:00,1.88796,1.88818,1.88796,1.88807,8000000.0
2007-12-07 23:34:00,1.88817,1.88824,1.8881,1.8881,9000000.0
2007-12-07 23:35:00,1.88804,1.88804,1.88782,1.88797,12000000.0
2007-12-07 23:36:00,1.88809,1.88814,1.88784,1.88784,9000000.0
2007-12-07 23:37:00,1.8878,1.88808,1.8878,1.88808,8000000.0
2007-12-07 23:38:00,1.88808,1.88819,1.88808,1.88814,8000000.0
2007-12-07 23:39:00,1.88801,1.88814,1.88788,1.88799,11000000.0
2007-12-07 23:40:00,1.88802,1.88802,1.88766,1.88774,21000000.0
2007-12-07 23:41:00,1.88812,1.88813,1.88805,1.88808,8000000.0
2007-12-07 23:42:00,1.88769,1.88808,1.88769,1.88808,19000000.0
2007-12-07 23:43:00,1.88809,1.88813,1.88803,1.88813,8000000.0
2007-12-07 23:44:00,1.88803,1.88812,1.88792,1.88792,8000000.0
2007-12-07 23:45:00,1.88794,1.88794,1.88782,1.88793,7000000.0
2007-12-07 23:46:00,1.88811,1.88856,1.88811,1.88856,8000000.0
2007-12-07 23:47:00,1.88839,1.88869,1.88836,1.88869,11000000.0
2007-12-07 23:48:00,1.8886,1.8887,1.8886,1.88869,8000000.0
2007-12-07 23:49:00,1.88864,1.88868,1.88809,1.88809,9000000.0
2007-12-07 23:50:00,1.88787,1.88787,1.88739,1.88739,8000000.0
2007-12-07 23:51:00,1.88658,1.88679,1.88658,1.88673,10000000.0
2007-12-07 23:52:00,1.88651,1.88671,1.88651,1.88671,7000000.0
2007-12-07 23:53:00,1.88673,1.8871,1.88673,1.88691,10000000.0
2007-12-07 23:54:00,1.88654,1.88687,1.88654,1.88666,7000000.0
2007-12-07 23:55:00,1.88647,1.88687,1.88647,1.88651,9000000.0
2007-12-07 23:56:00,1.88655,1.88672,1.88534,1.88534,12000000.0
2007-12-07 23:57:00,1.88487,1.88487,1.88454,1.88483,25000000.0
2007-12-07 23:58:00,1.885,1.88552,1.88494,1.88551,8000000.0
2007-12-07 23:59:00,1.88596,1.88597,1.88565,1.88581,18000000.0
2007-12-10 00:00:00,1.8935,1.89353,1.89331,1.89351,7000000.0
2007-12-10 00:01:00,1.89383,1.89384,1.89365,1.89374,8000000.0
2007-12-10 00:02:00,1.89342,1.89353,1.89336,1.89351,9000000.0
2007-12-10 00:03:00,1.89375,1.89392,1.89375,1.89392,12000000.0
2007-12-10 00:04:00,1.89445,1.89486,1.8944,1.89454,10000000.0
2007-12-10 00:05:00,1.89453,1.89464,1.89427,1.8945,9000000.0
2007-12-10 00:06:00,1.89439,1.89443,1.89429,1.89438,8000000.0
2007-12-10 00:07:00,1.89426,1.89459,1.89413,1.89459,9000000.0
2007-12-10 00:08:00,1.89424,1.89461,1.89424,1.89455,8000000.0
2007-12-10 00:09:00,1.89468,1.895,1.89468,1.895,9000000.0
2007-12-10 00:10:00,1.89511,1.89511,1.8947,1.89472,23000000.0
2007-12-10 00:11:00,1.89506,1.89516,1.89481,1.89492,11000000.0
2007-12-10 00:12:00,1.89499,1.89522,1.89497,1.89498,9000000.0
2007-12-10 00:13:00,1.88571,1.89308,1.88563,1.89308,8000000.0
2007-12-10 00:14:00,1.89423,1.89439,1.8942,1.8942,7000000.0
2007-12-10 00:15:00,1.89388,1.89391,1.89351,1.89354,7000000.0
2007-12-10 00:16:00,1.89329,1.89329,1.89302,1.89305,9000000.0
2007-12-10 00:17:00,1.8932,1.89392,1.8932,1.89392,7000000.0
2007-12-10 00:18:00,1.89387,1.89399,1.89364,1.89364,8000000.0
2007-12-10 00:19:00,1.89372,1.89372,1.89356,1.89364,11000000.0
2007-12-10 00:20:00,1.89359,1.89359,1.89334,1.89334,5000000.0
2007-12-10 00:21:00,1.89344,1.89344,1.89323,1.89327,8000000.0
2007-12-10 00:22:00,1.89318,1.89331,1.8931,1.8931,8000000.0
2007-12-10 00:23:00,1.89376,1.89389,1.89368,1.89383,7000000.0
2007-12-10 00:24:00,1.89373,1.89398,1.89373,1.89384,8000000.0
2007-12-10 00:25:00,1.89387,1.89484,1.89387,1.89479,11000000.0
2007-12-10 00:26:00,1.89489,1.89491,1.89437,1.89491,7000000.0
2007-12-10 00:27:00,1.89461,1.89492,1.89461,1.89492,10000000.0
2007-12-10 00:28:00,1.89498,1.89525,1.8949,1.89505,8000000.0
2007-12-10 00:29:00,1.89485,1.89527,1.89485,1.89488,10000000.0
2007-12-10 00:30:00,1.89437,1.89437,1.89336,1.89348,7000000.0
2007-12-10 00:31:00,1.89346,1.89362,1.89342,1.89362,7000000.0
2007-12-10 00:32:00,1.89366,1.89369,1.89348,1.89363,7000000.0
2007-12-10 00:33:00,1.89371,1.89378,1.89357,1.89364,9000000.0
2007-12-10 00:34:00,1.89361,1.89369,1.8935,1.89353,23000000.0
2007-12-10 00:35:00,1.89364,1.89381,1.89364,1.89374,7000000.0
2007-12-10 00:36:00,1.8939,1.8939,1.89313,1.89313,9000000.0
2007-12-10 00:37:00,1.89237,1.89455,1.89237,1.89387,8000000.0
2007-12-10 00:38:00,1.89361,1.89361,1.89278,1.89278,7000000.0
2007-12-10 00:39:00,1.89278,1.89337,1.89278,1.89337,7000000.0
2007-12-10 00:40:00,1.89336,1.8937,1.89336,1.8937,7000000.0
2007-12-10 00:41:00,1.89353,1.89353,1.89143,1.89143,8000000.0
2007-12-10 00:42:00,1.8912,1.89126,1.89107,1.89126,8000000.0
2007-12-10 00:43:00,1.89153,1.89158,1.89145,1.89158,5000000.0
2007-12-10 00:44:00,1.89164,1.89177,1.89116,1.89162,11000000.0
2007-12-10 00:45:00,1.89167,1.89174,1.89148,1.89151,16000000.0
2007-12-10 00:46:00,1.89156,1.89165,1.89144,1.89151,10000000.0
2007-12-10 00:47:00,1.89145,1.8916,1.89132,1.8916,7000000.0
2007-12-10 00:48:00,1.89169,1.89175,1.89159,1.89175,8000000.0
2007-12-10 00:49:00,1.89176,1.89191,1.8917,1.89183,10000000.0
2007-12-10 00:50:00,1.89189,1.89206,1.89186,1.89195,10000000.0
2007-12-10 00:51:00,1.89183,1.89183,1.89151,1.89151,8000000.0
2007-12-10 00:52:00,1.89134,1.89182,1.8913,1.89171,7000000.0
2007-12-10 00:53:00,1.89184,1.89191,1.89142,1.89146,11000000.0
2007-12-10 00:54:00,1.89142,1.89217,1.89142,1.89217,10000000.0
2007-12-10 00:55:00,1.89172,1.89175,1.89147,1.89175,7000000.0
2007-12-10 00:56:00,1.89176,1.89178,1.89161,1.89164,11000000.0
2007-12-10 00:57:00,1.89165,1.89188,1.89165,1.89185,8000000.0
2007-12-10 00:58:00,1.89204,1.8921,1.89189,1.8919,10000000.0
2007-12-10 00:59:00,1.89212,1.89212,1.89153,1.89153,7000000.0
2007-12-10 01:00:00,1.89129,1.89174,1.89129,1.89146,19000000.0
2007-12-10 01:01:00,1.89136,1.8915,1.89128,1.89128,12000000.0
2007-12-10 01:02:00,1.89121,1.89151,1.89121,1.89122,8000000.0
2007-12-10 01:03:00,1.89128,1.89234,1.89113,1.89234,7000000.0
2007-12-10 01:04:00,1.89268,1.89276,1.89245,1.89249,8000000.0
2007-12-10 01:05:00,1.89257,1.89268,1.89257,1.89268,7000000.0
2007-12-10 01:06:00,1.89272,1.89363,1.89226,1.89363,8000000.0
2007-12-10 01:07:00,1.89426,1.89448,1.89421,1.89431,10000000.0
2007-12-10 01:08:00,1.89388,1.89392,1.89351,1.89355,10000000.0
2007-12-10 01:09:00,1.89346,1.89352,1.89333,1.89346,8000000.0
2007-12-10 01:10:00,1.89293,1.89293,1.89209,1.89209,10000000.0
2007-12-10 01:11:00,1.89206,1.89235,1.892,1.89229,11000000.0
2007-12-10 01:12:00,1.89214,1.89236,1.89214,1.89214,8000000.0
2007-12-10 01:13:00,1.89198,1.89236,1.89198,1.89209,8000000.0
2007-12-10 01:14:00,1.89197,1.89197,1.89137,1.89137,10000000.0
2007-12-10 01:15:00,1.89154,1.89178,1.89154,1.8916,10000000.0
2007-12-10 01:16:00,1.89176,1.89236,1.89176,1.89233,8000000.0
2007-12-10 01:17:00,1.8921,1.8921,1.89123,1.89123,11000000.0
2007-12-10 01:18:00,1.89127,1.89149,1.89127,1.89144,6000000.0
2007-12-10 01:19:00,1.8916,1.8916,1.89146,1.89149,11000000.0
2007-12-10 01:20:00,1.8916,1.8916,1.89139,1.89153,13000000.0
2007-12-10 01:21:00,1.89184,1.89184,1.89166,1.89166,7000000.0
2007-12-10 01:22:00,1.89147,1.89171,1.89147,1.89156,7000000.0
2007-12-10 01:23:00,1.89155,1.89155,1.89115,1.89135,8000000.0
2007-12-10 01:24:00,1.89158,1.89158,1.89144,1.89157,7000000.0
2007-12-10 01:25:00,1.89149,1.89149,1.89111,1.89111,9000000.0
2007-12-10 01:26:00,1.89113,1.89149,1.89113,1.89149,14000000.0
2007-12-10 01:27:00,1.89162,1.89162,1.89157,1.89157,15000000.0
2007-12-10 01:28:00,1.89094,1.89094,1.89057,1.89078,9000000.0
2007-12-10 01:29:00,1.89077,1.89127,1.89077,1.89127,10000000.0
2007-12-10 01:30:00,1.8913,1.8913,1.89025,1.89025,10000000.0
2007-12-10 01:31:00,1.89098,1.89098,1.89079,1.89093,7000000.0
2007-12-10 01:32:00,1.89093,1.89093,1.89047,1.89047,18000000.0
2007-12-10 01:33:00,1.89065,1.89068,1.89041,1.89061,20000000.0
2007-12-10 01:34:00,1.89091,1.89112,1.89059,1.89059,16000000.0
2007-12-10 01:35:00,1.89031,1.89053,1.89001,1.89001,8000000.0
2007-12-10 01:36:00,1.89018,1.89033,1.89018,1.89018,9000000.0
2007-12-10 01:37:00,1.89023,1.89023,1.88996,1.89023,7000000.0
2007-12-10 01:38:00,1.89018,1.89018,1.88996,1.89004,12000000.0
2007-12-10 01:39:00,1.89025,1.89061,1.89025,1.89037,12000000.0
2007-12-10 01:40:00,1.89029,1.89029,1.89025,1.89028,7000000.0
2007-12-10 01:41:00,1.89055,1.89055,1.89031,1.89033,11000000.0
2007-12-10 01:42:00,1.89029,1.8905,1.89029,1.8905,7000000.0
2007-12-10 01:43:00,1.89077,1.89086,1.89025,1.89086,8000000.0
2007-12-10 01:44:00,1.89099,1.89106,1.8908,1.8908,7000000.0
2007-12-10 01:45:00,1.89074,1.89074,1.89066,1.89069,7000000.0
2007-12-10 01:46:00,1.89089,1.89116,1.89071,1.89071,7000000.0
2007-12-10 01:47:00,1.89089,1.89119,1.89089,1.89114,14000000.0
2007-12-10 01:48:00,1.89076,1.89115,1.89065,1.89115,7000000.0
2007-12-10 01:49:00,1.89113,1.89113,1.89075,1.89087,8000000.0
2007-12-10 01:50:00,1.89105,1.89105,1.8907,1.89079,10000000.0
2007-12-10 01:51:00,1.891,1.89115,1.89098,1.89115,16000000.0
2007-12-10 01:52:00,1.89115,1.89122,1.89115,1.89115,13000000.0
2007-12-10 01:53:00,1.8911,1.8911,1.89078,1.89078,7000000.0
2007-12-10 01:54:00,1.89045,1.8905,1.89037,1.8905,9000000.0
2007-12-10 01:55:00,1.89043,1.89061,1.88975,1.88975,12000000.0
2007-12-10 01:56:00,1.8896,1.89031,1.8896,1.88984,17000000.0
2007-12-10 01:57:00,1.88989,1.89005,1.88981,1.89005,13000000.0
2007-12-10 01:58:00,1.88995,1.89019,1.88964,1.89019,10000000.0
2007-12-10 01:59:00,1.88995,1.89013,1.88984,1.88984,7000000.0
2007-12-10 02:00:00,1.88969,1.8898,1.88969,1.8898,7000000.0
2007-12-10 02:01:00,1.89023,1.89066,1.89023,1.89066,10000000.0
2007-12-10 02:02:00,1.89073,1.89077,1.89063,1.89063,13000000.0
2007-12-10 02:03:00,1.89058,1.89058,1.89036,1.89039,17000000.0
2007-12-10 02:04:00,1.89042,1.89068,1.89042,1.89068,12000000.0
2007-12-10 02:05:00,1.89073,1.89073,1.89053,1.89053,9000000.0
2007-12-10 02:06:00,1.89056,1.8906,1.89047,1.89047,7000000.0
2007-12-10 02:07:00,1.89041,1.89053,1.89025,1.89053,13000000.0
2007-12-10 02:08:00,1.8906,1.89069,1.89014,1.89014,16000000.0
2007-12-10 02:09:00,1.88979,1.88986,1.88976,1.88986,10000000.0
2007-12-10 02:10:00,1.89002,1.8908,1.89002,1.8908,8000000.0
2007-12-10 02:11:00,1.89078,1.89078,1.89049,1.89049,7000000.0
2007-12-10 02:12:00,1.89048,1.8906,1.89046,1.89046,14000000.0
2007-12-10 02:13:00,1.89039,1.89039,1.89024,1.89034,7000000.0
2007-12-10 02:14:00,1.89026,1.89034,1.89025,1.89029,7000000.0
2007-12-10 02:15:00,1.89024,1.89025,1.89019,1.89019,7000000.0
2007-12-10 02:16:00,1.89015,1.8903,1.88969,1.8903,8000000.0
2007-12-10 02:17:00,1.89051,1.89071,1.89051,1.89071,7000000.0
2007-12-10 02:18:00,1.89054,1.8909,1.89054,1.8909,11000000.0
2007-12-10 02:19:00,1.891,1.89103,1.89098,1.89098,7000000.0
2007-12-10 02:20:00,1.89098,1.89099,1.89094,1.89098,12000000.0
2007-12-10 02:21:00,1.89096,1.89097,1.8909,1.89093,12000000.0
2007-12-10 02:22:00,1.89116,1.89138,1.89116,1.89135,7000000.0
2007-12-10 02:23:00,1.89151,1.89155,1.89149,1.89153,9000000.0
2007-12-10 02:24:00,1.89182,1.89182,1.89147,1.89151,8000000.0
2007-12-10 02:25:00,1.89126,1.89126,1.89082,1.89082,16000000.0
2007-12-10 02:26:00,1.89054,1.8908,1.89045,1.8908,20000000.0
2007-12-10 02:27:00,1.89095,1.89109,1.89089,1.89109,18000000.0
2007-12-10 02:28:00,1.8912,1.8912,1.89057,1.89058,7000000.0
2007-12-10 02:29:00,1.89054,1.89097,1.89054,1.89097,10000000.0
2007-12-10 02:30:00,1.89109,1.89116,1.89099,1.89101,10000000.0
2007-12-10 02:31:00,1.89106,1.89126,1.89075,1.89075,9000000.0
2007-12-10 02:32:00,1.89083,1.89124,1.89083,1.89124,15000000.0
2007-12-10 02:33:00,1.89137,1.89144,1.89134,1.8914,14000000.0
2007-12-10 02:34:00,1.89141,1.89142,1.89133,1.89133,9000000.0
2007-12-10 02:35:00,1.89128,1.89128,1.89114,1.89122,7000000.0
2007-12-10 02:36:00,1.89104,1.89127,1.891,1.89127,8000000.0
2007-12-10 02:37:00,1.89146,1.89151,1.89108,1.89108,7000000.0
2007-12-10 02:38:00,1.89145,1.89163,1.89145,1.89163,7000000.0
2007-12-10 02:39:00,1.89131,1.89141,1.89131,1.89141,13000000.0
2007-12-10 02:40:00,1.89131,1.89131,1.89082,1.89101,11000000.0
2007-12-10 02:41:00,1.8914,1.8914,1.89117,1.89117,6000000.0
2007-12-10 02:42:00,1.89108,1.89143,1.89108,1.89133,11000000.0
2007-12-10 02:43:00,1.89134,1.89139,1.89122,1.89139,8000000.0
2007-12-10 02:44:00,1.89148,1.89157,1.89143,1.89146,10000000.0
2007-12-10 02:45:00,1.89135,1.89141,1.89122,1.89122,10000000.0
2007-12-10 02:46:00,1.89084,1.89133,1.89084,1.89133,8000000.0
2007-12-10 02:47:00,1.89153,1.89153,1.8907,1.8907,8000000.0
2007-12-10 02:48:00,1.89049,1.89124,1.89049,1.89124,11000000.0
2007-12-10 02:49:00,1.89135,1.89156,1.89122,1.89131,10000000.0
2007-12-10 02:50:00,1.89131,1.89146,1.89126,1.89141,8000000.0
2007-12-10 02:51:00,1.89138,1.8915,1.89124,1.89135,10000000.0
2007-12-10 02:52:00,1.8914,1.892,1.89139,1.892,10000000.0
2007-12-10 02:53:00,1.89212,1.89249,1.89197,1.89249,8000000.0
2007-12-10 02:54:00,1.89245,1.89245,1.89235,1.89239,7000000.0
2007-12-10 02:55:00,1.89221,1.89281,1.89221,1.89274,8000000.0
2007-12-10 02:56:00,1.89278,1.89314,1.89272,1.89314,7000000.0
2007-12-10 02:57:00,1.89293,1.89341,1.89269,1.89337,8000000.0
2007-12-10 02:58:00,1.89374,1.89439,1.89374,1.89439,12000000.0
2007-12-10 02:59:00,1.89398,1.89401,1.89379,1.89401,19000000.0
2007-12-10 03:00:00,1.8939,1.89392,1.89345,1.89392,7000000.0
2007-12-10 03:01:00,1.89364,1.89364,1.89319,1.89321,10000000.0
2007-12-10 03:02:00,1.8931,1.89341,1.8931,1.89341,8000000.0
2007-12-10 03:03:00,1.8929,1.8929,1.89253,1.89253,11000000.0
2007-12-10 03:04:00,1.89272,1.89279,1.89262,1.89265,7000000.0
2007-12-10 03:05:00,1.89252,1.89253,1.89234,1.89245,10000000.0
2007-12-10 03:06:00,1.89261,1.89261,1.89216,1.89216,11000000.0
2007-12-10 03:07:00,1.89186,1.89233,1.89186,1.89233,7000000.0
2007-12-10 03:08:00,1.89218,1.89249,1.89218,1.89249,8000000.0
2007-12-10 03:09:00,1.89242,1.89242,1.89222,1.89223,10000000.0
2007-12-10 03:10:00,1.8923,1.89254,1.89227,1.89254,10000000.0
2007-12-10 03:11:00,1.89273,1.89278,1.89258,1.89278,8000000.0
2007-12-10 03:12:00,1.89323,1.89415,1.89323,1.89415,7000000.0
2007-12-10 03:13:00,1.89454,1.89456,1.89376,1.8941,10000000.0
2007-12-10 03:14:00,1.89398,1.89404,1.89374,1.89392,16000000.0
2007-12-10 03:15:00,1.89381,1.89393,1.8933,1.89364,11000000.0
2007-12-10 03:16:00,1.89339,1.89345,1.89328,1.89345,5000000.0
2007-12-10 03:17:00,1.8936,1.89373,1.89358,1.89373,8000000.0
2007-12-10 03:18:00,1.89353,1.89376,1.89353,1.89373,8000000.0
2007-12-10 03:19:00,1.89394,1.89425,1.89394,1.89403,7000000.0
2007-12-10 03:20:00,1.89437,1.89467,1.89437,1.89467,7000000.0
2007-12-10 03:21:00,1.89472,1.89479,1.89454,1.89461,7000000.0
2007-12-10 03:22:00,1.89467,1.89474,1.8924,1.8924,8000000.0
2007-12-10 03:23:00,1.89446,1.89446,1.89436,1.89439,9000000.0
2007-12-10 03:24:00,1.89436,1.89445,1.89436,1.89445,7000000.0
2007-12-10 03:25:00,1.89449,1.89463,1.89423,1.89425,23000000.0
2007-12-10 03:26:00,1.89473,1.8949,1.89468,1.8949,9000000.0
2007-12-10 03:27:00,1.89475,1.89514,1.89471,1.89514,7000000.0
2007-12-10 03:28:00,1.89521,1.89536,1.89516,1.89536,7000000.0
2007-12-10 03:29:00,1.89554,1.89567,1.89527,1.89567,7000000.0
2007-12-10 03:30:00,1.89545,1.8955,1.89521,1.89525,10000000.0
2007-12-10 03:31:00,1.89536,1.89566,1.89534,1.89534,8000000.0
2007-12-10 03:32:00,1.8954,1.89552,1.89515,1.89515,10000000.0
2007-12-10 03:33:00,1.89519,1.89519,1.89482,1.89519,7000000.0
2007-12-10 03:34:00,1.89491,1.89491,1.8945,1.89465,11000000.0
2007-12-10 03:35:00,1.89495,1.89506,1.89475,1.89477,8000000.0
2007-12-10 03:36:00,1.89441,1.89486,1.89426,1.89486,7000000.0
2007-12-10 03:37:00,1.8947,1.89482,1.89455,1.89455,8000000.0
2007-12-10 03:38:00,1.89497,1.89517,1.89497,1.89517,8000000.0
2007-12-10 03:39:00,1.89509,1.89521,1.89506,1.89506,5000000.0
2007-12-10 03:40:00,1.89503,1.89505,1.89491,1.895,11000000.0
2007-12-10 03:41:00,1.89471,1.8948,1.89471,1.89479,8000000.0
2007-12-10 03:42:00,1.89521,1.89523,1.89442,1.89442,7000000.0
2007-12-10 03:43:00,1.89489,1.89493,1.89487,1.89489,9000000.0
2007-12-10 03:44:00,1.89498,1.89505,1.89492,1.89494,7000000.0
2007-12-10 03:45:00,1.89502,1.89516,1.89491,1.89502,7000000.0
2007-12-10 03:46:00,1.89501,1.89504,1.89485,1.89485,8000000.0
2007-12-10 03:47:00,1.89478,1.89497,1.8947,1.89497,9000000.0
2007-12-10 03:48:00,1.89508,1.89525,1.89501,1.89506,11000000.0
2007-12-10 03:49:00,1.89497,1.89514,1.89491,1.89491,23000000.0
2007-12-10 03:50:00,1.89504,1.89504,1.89487,1.89492,9000000.0
2007-12-10 03:51:00,1.89481,1.89492,1.89448,1.89448,8000000.0
2007-12-10 03:52:00,1.8946,1.89472,1.89432,1.89432,9000000.0
2007-12-10 03:53:00,1.89402,1.89412,1.89397,1.89412,8000000.0
2007-12-10 03:54:00,1.89457,1.89458,1.89415,1.89434,9000000.0
2007-12-10 03:55:00,1.894,1.8941,1.894,1.8941,10000000.0
2007-12-10 03:56:00,1.89397,1.89407,1.89382,1.89407,12000000.0
2007-12-10 03:57:00,1.89458,1.89486,1.89446,1.89486,9000000.0
2007-12-10 03:58:00,1.8947,1.8947,1.89442,1.89442,8000000.0
2007-12-10 03:59:00,1.89435,1.89457,1.89423,1.89457,7000000.0
2007-12-10 04:00:00,1.89414,1.89415,1.89382,1.89415,18000000.0
2007-12-10 04:01:00,1.89417,1.8943,1.89417,1.8942,8000000.0
2007-12-10 04:02:00,1.89417,1.8944,1.8941,1.89437,25000000.0
2007-12-10 04:03:00,1.89417,1.89438,1.894,1.89424,12000000.0
2007-12-10 04:04:00,1.8944,1.89441,1.89433,1.89433,9000000.0
2007-12-10 04:05:00,1.89418,1.89447,1.89403,1.89403,7000000.0
2007-12-10 04:06:00,1.89418,1.89418,1.89371,1.89371,10000000.0
2007-12-10 04:07:00,1.89317,1.89322,1.89282,1.89306,7000000.0
2007-12-10 04:08:00,1.89335,1.89349,1.89329,1.8934,10000000.0
2007-12-10 04:09:00,1.8938,1.89409,1.8938,1.89406,8000000.0
2007-12-10 04:10:00,1.894,1.89411,1.89395,1.89405,9000000.0
2007-12-10 04:11:00,1.89424,1.89424,1.89371,1.89371,8000000.0
2007-12-10 04:12:00,1.89324,1.8933,1.89298,1.89317,11000000.0
2007-12-10 04:13:00,1.89322,1.89323,1.89317,1.89318,8000000.0
2007-12-10 04:14:00,1.89321,1.89325,1.89321,1.89323,7000000.0
2007-12-10 04:15:00,1.89316,1.89329,1.89314,1.89314,8000000.0
2007-12-10 04:16:00,1.89289,1.89303,1.89289,1.89303,8000000.0
2007-12-10 04:17:00,1.89314,1.89316,1.89291,1.89291,19000000.0
2007-12-10 04:18:00,1.89274,1.89284,1.89256,1.89284,8000000.0
2007-12-10 04:19:00,1.89284,1.893,1.89259,1.89259,21000000.0
2007-12-10 04:20:00,1.89262,1.8927,1.89241,1.8925,11000000.0
2007-12-10 04:21:00,1.89269,1.89294,1.89269,1.89287,8000000.0
2007-12-10 04:22:00,1.89315,1.89315,1.89289,1.89289,8000000.0
2007-12-10 04:23:00,1.89306,1.89317,1.89282,1.89291,9000000.0
2007-12-10 04:24:00,1.89297,1.89313,1.89292,1.89313,12000000.0
2007-12-10 04:25:00,1.89317,1.89317,1.89294,1.89308,9000000.0
2007-12-10 04:26:00,1.89302,1.89309,1.89302,1.89306,8000000.0
2007-12-10 04:27:00,1.89306,1.89323,1.89299,1.89318,9000000.0
2007-12-10 04:28:00,1.89341,1.89341,1.89296,1.89296,14000000.0
2007-12-10 04:29:00,1.893,1.89304,1.89297,1.89297,16000000.0
2007-12-10 04:30:00,1.89291,1.893,1.89291,1.89295,25000000.0
2007-12-10 04:31:00,1.89299,1.89315,1.89299,1.89315,8000000.0
2007-12-10 04:32:00,1.89329,1.89332,1.89314,1.89332,8000000.0
2007-12-10 04:33:00,1.89333,1.89333,1.89327,1.8933,5000000.0
2007-12-10 04:34:00,1.89328,1.89328,1.89302,1.89304,10000000.0
2007-12-10 04:35:00,1.89289,1.89298,1.89285,1.89286,9000000.0
2007-12-10 04:36:00,1.89301,1.89305,1.89296,1.893,7000000.0
2007-12-10 04:37:00,1.89287,1.89305,1.89287,1.89288,7000000.0
2007-12-10 04:38:00,1.89267,1.89267,1.89195,1.89196,7000000.0
2007-12-10 04:39:00,1.89224,1.89257,1.89223,1.89248,8000000.0
2007-12-10 04:40:00,1.89264,1.89267,1.89228,1.89265,9000000.0
2007-12-10 04:41:00,1.89236,1.89257,1.8923,1.89236,9000000.0
2007-12-10 04:42:00,1.89219,1.89227,1.89206,1.89227,11000000.0
2007-12-10 04:43:00,1.89238,1.89261,1.89236,1.89261,9000000.0
2007-12-10 04:44:00,1.89254,1.89254,1.89238,1.89238,8000000.0
2007-12-10 04:45:00,1.89246,1.89252,1.89234,1.89234,9000000.0
2007-12-10 04:46:00,1.89205,1.89219,1.89205,1.89213,7000000.0
2007-12-10 04:47:00,1.89221,1.89228,1.892,1.892,8000000.0
2007-12-10 04:48:00,1.89191,1.89208,1.89188,1.89208,8000000.0
2007-12-10 04:49:00,1.89136,1.89198,1.89136,1.89189,8000000.0
2007-12-10 04:50:00,1.89226,1.89244,1.89223,1.89244,7000000.0
2007-12-10 04:51:00,1.89259,1.89301,1.89259,1.89301,15000000.0
2007-12-10 04:52:00,1.89317,1.89317,1.89291,1.89291,8000000.0
2007-12-10 04:53:00,1.89254,1.89273,1.89254,1.89273,8000000.0
2007-12-10 04:54:00,1.89274,1.89281,1.89258,1.89281,11000000.0
2007-12-10 04:55:00,1.89292,1.89314,1.89291,1.89298,9000000.0
2007-12-10 04:56:00,1.89282,1.89282,1.89227,1.89246,12000000.0
2007-12-10 04:57:00,1.89285,1.89285,1.89265,1.89265,7000000.0
2007-12-10 04:58:00,1.89253,1.89263,1.89242,1.8926,9000000.0
2007-12-10 04:59:00,1.89231,1.89245,1.89212,1.89225,12000000.0
2007-12-10 05:00:00,1.89263,1.89265,1.89258,1.8926,9000000.0
2007-12-10 05:01:00,1.89264,1.89276,1.89262,1.89272,7000000.0
2007-12-10 05:02:00,1.89268,1.8929,1.89268,1.89284,7000000.0
2007-12-10 05:03:00,1.89258,1.89258,1.89249,1.89249,8000000.0
2007-12-10 05:04:00,1.89259,1.89324,1.89259,1.89324,9000000.0
2007-12-10 05:05:00,1.89339,1.89339,1.89286,1.89286,7000000.0
2007-12-10 05:06:00,1.89256,1.89265,1.89248,1.89265,8000000.0
2007-12-10 05:07:00,1.89277,1.89296,1.89277,1.89279,10000000.0
2007-12-10 05:08:00,1.89274,1.89286,1.89258,1.89258,10000000.0
2007-12-10 05:09:00,1.89245,1.89264,1.89243,1.89263,16000000.0
2007-12-10 05:10:00,1.89266,1.89269,1.89252,1.89252,12000000.0
2007-12-10 05:11:00,1.89238,1.89265,1.89238,1.8924,11000000.0
2007-12-10 05:12:00,1.89263,1.89263,1.89214,1.89214,16000000.0
2007-12-10 05:13:00,1.8924,1.89249,1.89234,1.89235,9000000.0
2007-12-10 05:14:00,1.8927,1.89288,1.8927,1.89286,12000000.0
2007-12-10 05:15:00,1.89281,1.89281,1.89257,1.89257,8000000.0
2007-12-10 05:16:00,1.89246,1.89246,1.89232,1.89232,11000000.0
2007-12-10 05:17:00,1.89232,1.89245,1.89232,1.89235,9000000.0
2007-12-10 05:18:00,1.89235,1.89246,1.89235,1.89238,16000000.0
2007-12-10 05:19:00,1.89244,1.89244,1.89234,1.89234,9000000.0
2007-12-10 05:20:00,1.89232,1.89239,1.89228,1.89238,11000000.0
2007-12-10 05:21:00,1.8906,1.8906,1.8906,1.8906,28000000.0
2007-12-10 05:22:00,1.89236,1.89241,1.89231,1.89241,28000000.0
2007-12-10 05:23:00,1.89245,1.8925,1.89242,1.89243,7000000.0
2007-12-10 05:24:00,1.89237,1.8924,1.89233,1.89238,27000000.0
2007-12-10 05:25:00,1.89242,1.89248,1.89221,1.8924,47000000.0
2007-12-10 05:26:00,1.89258,1.89261,1.89189,1.89189,38000000.0
2007-12-10 05:27:00,1.89246,1.89246,1.89225,1.89244,7000000.0
2007-12-10 05:28:00,1.89251,1.89269,1.89246,1.89269,22000000.0
2007-12-10 05:29:00,1.89266,1.89266,1.89245,1.89245,11000000.0
2007-12-10 05:30:00,1.89256,1.89264,1.89256,1.8926,7000000.0
2007-12-10 05:31:00,1.89283,1.89308,1.89282,1.89308,8000000.0
2007-12-10 05:32:00,1.89306,1.89306,1.89265,1.89265,10000000.0
2007-12-10 05:33:00,1.89274,1.89289,1.89237,1.89237,10000000.0
2007-12-10 05:34:00,1.89151,1.8922,1.89151,1.8922,8000000.0
2007-12-10 05:35:00,1.89231,1.8925,1.89231,1.89236,10000000.0
2007-12-10 05:36:00,1.89247,1.89278,1.89247,1.89278,15000000.0
2007-12-10 05:37:00,1.89275,1.89275,1.89247,1.89263,11000000.0
2007-12-10 05:38:00,1.89283,1.89285,1.89278,1.89281,11000000.0
2007-12-10 05:39:00,1.89271,1.89271,1.8916,1.89187,7000000.0
2007-12-10 05:40:00,1.89201,1.8923,1.89201,1.8923,9000000.0
2007-12-10 05:41:00,1.89201,1.89243,1.89201,1.89243,9000000.0
2007-12-10 05:42:00,1.89225,1.89227,1.89217,1.89227,16000000.0
2007-12-10 05:43:00,1.89197,1.89238,1.89189,1.89238,8000000.0
2007-12-10 05:44:00,1.89219,1.89225,1.89219,1.89223,9000000.0
2007-12-10 05:45:00,1.89224,1.89225,1.89217,1.8922,13000000.0
2007-12-10 05:46:00,1.89167,1.89167,1.89102,1.89102,10000000.0
2007-12-10 05:47:00,1.89104,1.89136,1.89104,1.89136,15000000.0
2007-12-10 05:48:00,1.89149,1.89149,1.89141,1.89141,11000000.0
2007-12-10 05:49:00,1.89151,1.89153,1.89122,1.89122,8000000.0
2007-12-10 05:50:00,1.89103,1.8912,1.89103,1.8912,13000000.0
2007-12-10 05:51:00,1.8913,1.89137,1.89126,1.89126,30000000.0
2007-12-10 05:52:00,1.89123,1.89128,1.89108,1.89108,15000000.0
2007-12-10 05:53:00,1.89064,1.89064,1.89009,1.89055,8000000.0
2007-12-10 05:54:00,1.89029,1.89044,1.8901,1.89034,16000000.0
2007-12-10 05:55:00,1.89029,1.89061,1.89025,1.89061,11000000.0
2007-12-10 05:56:00,1.89055,1.8908,1.89037,1.8908,33000000.0
2007-12-10 05:57:00,1.89082,1.89082,1.89065,1.89065,11000000.0
2007-12-10 05:58:00,1.89049,1.89049,1.89029,1.89029,19000000.0
2007-12-10 05:59:00,1.89029,1.89039,1.89028,1.89035,12000000.0
2007-12-10 06:00:00,1.89002,1.89054,1.89002,1.89054,25000000.0
2007-12-10 06:01:00,1.89018,1.89032,1.88995,1.89022,16000000.0
2007-12-10 06:02:00,1.89019,1.89019,1.88997,1.88998,13000000.0
2007-12-10 06:03:00,1.89019,1.89035,1.89019,1.89029,7000000.0
2007-12-10 06:04:00,1.8904,1.89059,1.89036,1.89059,11000000.0
2007-12-10 06:05:00,1.8906,1.8906,1.89046,1.89046,9000000.0
2007-12-10 06:06:00,1.89,1.89031,1.89,1.89026,8000000.0
2007-12-10 06:07:00,1.89045,1.89051,1.8903,1.89051,10000000.0
2007-12-10 06:08:00,1.89036,1.89039,1.89019,1.89039,8000000.0
2007-12-10 06:09:00,1.89031,1.89031,1.89014,1.89029,10000000.0
2007-12-10 06:10:00,1.89031,1.89031,1.8901,1.89011,8000000.0
2007-12-10 06:11:00,1.89017,1.89034,1.8901,1.8903,7000000.0
2007-12-10 06:12:00,1.89033,1.89033,1.89001,1.89027,10000000.0
2007-12-10 06:13:00,1.89045,1.89056,1.89038,1.89038,15000000.0
2007-12-10 06:14:00,1.89028,1.89033,1.89009,1.89024,7000000.0
2007-12-10 06:15:00,1.89013,1.89032,1.88991,1.89032,18000000.0
2007-12-10 06:16:00,1.89034,1.89034,1.89004,1.89031,11000000.0
2007-12-10 06:17:00,1.89053,1.89077,1.89053,1.89062,7000000.0
2007-12-10 06:18:00,1.89071,1.89086,1.89067,1.89067,13000000.0
2007-12-10 06:19:00,1.89062,1.89067,1.89037,1.89037,12000000.0
2007-12-10 06:20:00,1.89028,1.89047,1.89024,1.89047,18000000.0
2007-12-10 06:21:00,1.89017,1.89048,1.89007,1.89037,26000000.0
2007-12-10 06:22:00,1.89038,1.89038,1.89022,1.89034,11000000.0
2007-12-10 06:23:00,1.89038,1.89042,1.89027,1.89042,11000000.0
2007-12-10 06:24:00,1.89034,1.89034,1.89006,1.89006,11000000.0
2007-12-10 06:25:00,1.89031,1.89036,1.89028,1.89029,10000000.0
2007-12-10 06:26:00,1.89053,1.8907,1.89039,1.8907,7000000.0
2007-12-10 06:27:00,1.89077,1.89077,1.8903,1.89038,8000000.0
2007-12-10 06:28:00,1.89055,1.89059,1.89041,1.89041,7000000.0
2007-12-10 06:29:00,1.89046,1.89059,1.89043,1.89043,9000000.0
2007-12-10 06:30:00,1.89039,1.89039,1.89033,1.89036,11000000.0
2007-12-10 06:31:00,1.89041,1.89062,1.89036,1.89039,20000000.0
2007-12-10 06:32:00,1.89049,1.89049,1.89016,1.89044,31000000.0
2007-12-10 06:33:00,1.89052,1.89078,1.89052,1.89078,17000000.0
2007-12-10 06:34:00,1.89095,1.89142,1.89095,1.89142,9000000.0
2007-12-10 06:35:00,1.89148,1.89164,1.89148,1.89156,8000000.0
2007-12-10 06:36:00,1.89206,1.89223,1.89198,1.89198,10000000.0
2007-12-10 06:37:00,1.89204,1.89204,1.89181,1.89204,7000000.0
2007-12-10 06:38:00,1.89229,1.89229,1.89195,1.89218,8000000.0
2007-12-10 06:39:00,1.89213,1.89215,1.89207,1.89207,12000000.0
2007-12-10 06:40:00,1.89191,1.89199,1.89182,1.89198,8000000.0
2007-12-10 06:41:00,1.89202,1.89207,1.89196,1.89196,7000000.0
2007-12-10 06:42:00,1.8921,1.89218,1.89208,1.8921,7000000.0
2007-12-10 06:43:00,1.89207,1.89286,1.89207,1.89286,9000000.0
2007-12-10 06:44:00,1.89291,1.89296,1.89283,1.89283,11000000.0
2007-12-10 06:45:00,1.89291,1.89321,1.89291,1.89317,8000000.0
2007-12-10 06:46:00,1.89311,1.89327,1.89305,1.89305,8000000.0
2007-12-10 06:47:00,1.89307,1.89309,1.8912,1.89309,10000000.0
2007-12-10 06:48:00,1.89301,1.89304,1.89298,1.89301,8000000.0
2007-12-10 06:49:00,1.89307,1.8932,1.893,1.8932,5000000.0
2007-12-10 06:50:00,1.89325,1.89325,1.89307,1.89323,9000000.0
2007-12-10 06:51:00,1.89324,1.89324,1.89296,1.89296,11000000.0
2007-12-10 06:52:00,1.89301,1.89308,1.89281,1.89281,7000000.0
2007-12-10 06:53:00,1.89259,1.89259,1.89174,1.89174,8000000.0
2007-12-10 06:54:00,1.89197,1.89239,1.89197,1.89239,11000000.0
2007-12-10 06:55:00,1.89222,1.89237,1.89222,1.89224,8000000.0
2007-12-10 06:56:00,1.89228,1.89245,1.89224,1.89224,13000000.0
2007-12-10 06:57:00,1.89247,1.89247,1.8924,1.89244,7000000.0
2007-12-10 06:58:00,1.89275,1.89275,1.89259,1.89259,16000000.0
2007-12-10 06:59:00,1.89251,1.89267,1.89245,1.89245,11000000.0
2007-12-10 07:00:00,1.89249,1.89252,1.89242,1.89242,8000000.0
2007-12-10 07:01:00,1.89247,1.89257,1.89246,1.89257,14000000.0
2007-12-10 07:02:00,1.89262,1.89263,1.89248,1.89251,18000000.0
2007-12-10 07:03:00,1.89236,1.89236,1.89183,1.89183,8000000.0
2007-12-10 07:04:00,1.8919,1.89259,1.8919,1.89259,8000000.0
2007-12-10 07:05:00,1.89255,1.89255,1.89217,1.89217,10000000.0
2007-12-10 07:06:00,1.89234,1.89255,1.89233,1.89248,8000000.0
2007-12-10 07:07:00,1.8924,1.8924,1.89191,1.89191,15000000.0
2007-12-10 07:08:00,1.89206,1.89235,1.89193,1.89235,18000000.0
2007-12-10 07:09:00,1.89192,1.89192,1.89148,1.89159,7000000.0
2007-12-10 07:10:00,1.89186,1.89199,1.89178,1.89179,18000000.0
2007-12-10 07:11:00,1.89159,1.89159,1.89105,1.8911,11000000.0
2007-12-10 07:12:00,1.89092,1.89092,1.8907,1.8907,11000000.0
2007-12-10 07:13:00,1.89063,1.89073,1.89049,1.89055,9000000.0
2007-12-10 07:14:00,1.8908,1.89089,1.89061,1.89061,12000000.0
2007-12-10 07:15:00,1.89056,1.89056,1.89044,1.89044,7000000.0
2007-12-10 07:16:00,1.89037,1.89055,1.89037,1.89055,12000000.0
2007-12-10 07:17:00,1.89056,1.89087,1.89056,1.89081,15000000.0
2007-12-10 07:18:00,1.89056,1.89064,1.89002,1.89002,8000000.0
2007-12-10 07:19:00,1.8899,1.8899,1.8896,1.8898,9000000.0
2007-12-10 07:20:00,1.89062,1.89073,1.89062,1.89068,9000000.0
2007-12-10 07:21:00,1.89037,1.89062,1.89037,1.89062,10000000.0
2007-12-10 07:22:00,1.89076,1.89116,1.89036,1.89116,7000000.0
2007-12-10 07:23:00,1.89078,1.89093,1.89078,1.89093,11000000.0
2007-12-10 07:24:00,1.89065,1.89067,1.89047,1.89053,23000000.0
2007-12-10 07:25:00,1.89047,1.89047,1.89032,1.89036,28000000.0
2007-12-10 07:26:00,1.89055,1.89055,1.88989,1.88989,14000000.0
2007-12-10 07:27:00,1.89027,1.89029,1.89006,1.89006,20000000.0
2007-12-10 07:28:00,1.89001,1.89026,1.89001,1.89026,17000000.0
2007-12-10 07:29:00,1.89031,1.8904,1.89023,1.89036,27000000.0
2007-12-10 07:30:00,1.89024,1.89028,1.8901,1.8901,20000000.0
2007-12-10 07:31:00,1.89016,1.89028,1.89016,1.89019,7000000.0
2007-12-10 07:32:00,1.89005,1.89021,1.89002,1.89017,11000000.0
2007-12-10 07:33:00,1.89022,1.89035,1.89019,1.89028,22000000.0
2007-12-10 07:34:00,1.89016,1.89016,1.88971,1.89,16000000.0
2007-12-10 07:35:00,1.88992,1.88992,1.88929,1.88929,15000000.0
2007-12-10 07:36:00,1.88924,1.88934,1.88915,1.88915,8000000.0
2007-12-10 07:37:00,1.889,1.889,1.88831,1.88867,12000000.0
2007-12-10 07:38:00,1.88845,1.88847,1.88806,1.88806,7000000.0
2007-12-10 07:39:00,1.88805,1.88809,1.88786,1.88794,14000000.0
2007-12-10 07:40:00,1.88852,1.88891,1.88852,1.88891,9000000.0
2007-12-10 07:41:00,1.88885,1.88898,1.88852,1.88887,24000000.0
2007-12-10 07:42:00,1.88904,1.88938,1.88872,1.88938,5000000.0
2007-12-10 07:43:00,1.88882,1.88882,1.88839,1.88847,22000000.0
2007-12-10 07:44:00,1.88877,1.88877,1.88861,1.88872,10000000.0
2007-12-10 07:45:00,1.88875,1.8888,1.88845,1.88863,15000000.0
2007-12-10 07:46:00,1.88878,1.88894,1.88862,1.88893,17000000.0
2007-12-10 07:47:00,1.88894,1.88906,1.88894,1.88905,15000000.0
2007-12-10 07:48:00,1.88897,1.88897,1.88832,1.88883,10000000.0
2007-12-10 07:49:00,1.88904,1.88908,1.88885,1.88906,8000000.0
2007-12-10 07:50:00,1.88896,1.88896,1.88835,1.88846,17000000.0
2007-12-10 07:51:00,1.88766,1.88769,1.88739,1.88745,15000000.0
2007-12-10 07:52:00,1.88705,1.88705,1.88633,1.8864,29000000.0
2007-12-10 07:53:00,1.88704,1.88736,1.88681,1.88736,13000000.0
2007-12-10 07:54:00,1.88766,1.88781,1.88765,1.8878,23000000.0
2007-12-10 07:55:00,1.88805,1.88807,1.88782,1.88791,27000000.0
2007-12-10 07:56:00,1.88829,1.88865,1.88829,1.88865,18000000.0
2007-12-10 07:57:00,1.88848,1.88848,1.8881,1.88827,20000000.0
2007-12-10 07:58:00,1.8883,1.88878,1.8883,1.88878,13000000.0
2007-12-10 07:59:00,1.88864,1.88891,1.88864,1.88891,23000000.0
2007-12-10 08:00:00,1.88896,1.88912,1.88895,1.88909,31000000.0
2007-12-10 08:01:00,1.88886,1.88886,1.88871,1.88871,13000000.0
2007-12-10 08:02:00,1.88914,1.89026,1.88914,1.89001,12000000.0
2007-12-10 08:03:00,1.88953,1.88953,1.88902,1.88951,20000000.0
2007-12-10 08:04:00,1.88955,1.88968,1.88857,1.88968,30000000.0
2007-12-10 08:05:00,1.88987,1.88987,1.8893,1.8893,9000000.0
2007-12-10 08:06:00,1.88913,1.88954,1.88913,1.88935,21000000.0
2007-12-10 08:07:00,1.88899,1.88942,1.88899,1.88942,15000000.0
2007-12-10 08:08:00,1.88938,1.88942,1.88922,1.88922,25000000.0
2007-12-10 08:09:00,1.88965,1.89011,1.88965,1.89011,23000000.0
2007-12-10 08:10:00,1.8902,1.8902,1.89004,1.89015,27000000.0
2007-12-10 08:11:00,1.89014,1.89016,1.88968,1.88968,18000000.0
2007-12-10 08:12:00,1.88969,1.8898,1.8896,1.8896,22000000.0
2007-12-10 08:13:00,1.88963,1.88978,1.88941,1.88941,18000000.0
2007-12-10 08:14:00,1.8892,1.8893,1.88896,1.88897,33000000.0
2007-12-10 08:15:00,1.88906,1.88946,1.88906,1.88932,21000000.0
2007-12-10 08:16:00,1.88933,1.88955,1.88933,1.88955,21000000.0
2007-12-10 08:17:00,1.88953,1.88953,1.88928,1.88933,19000000.0
2007-12-10 08:18:00,1.88938,1.88955,1.88938,1.88951,17000000.0
2007-12-10 08:19:00,1.88959,1.8896,1.88925,1.88929,16000000.0
2007-12-10 08:20:00,1.88942,1.88952,1.8893,1.88948,13000000.0
2007-12-10 08:21:00,1.88939,1.8894,1.88921,1.8894,8000000.0
2007-12-10 08:22:00,1.8895,1.88963,1.88944,1.88944,26000000.0
2007-12-10 08:23:00,1.88938,1.88941,1.88933,1.88933,16000000.0
2007-12-10 08:24:00,1.88943,1.88949,1.88931,1.88947,28000000.0
2007-12-10 08:25:00,1.88936,1.88955,1.88922,1.88948,49000000.0
2007-12-10 08:26:00,1.88939,1.88939,1.88862,1.88862,14000000.0
2007-12-10 08:27:00,1.88827,1.88827,1.88784,1.88804,31000000.0
2007-12-10 08:28:00,1.88775,1.88795,1.88769,1.88771,28000000.0
2007-12-10 08:29:00,1.88776,1.88798,1.88765,1.8877,32000000.0
2007-12-10 08:30:00,1.88737,1.88748,1.88716,1.88739,28000000.0
2007-12-10 08:31:00,1.88763,1.88804,1.88755,1.88804,40000000.0
2007-12-10 08:32:00,1.88835,1.8884,1.88815,1.8884,51000000.0
2007-12-10 08:33:00,1.88855,1.88855,1.88762,1.88762,48000000.0
2007-12-10 08:34:00,1.88755,1.88775,1.88755,1.88773,49000000.0
2007-12-10 08:35:00,1.88826,1.88895,1.88817,1.88895,39000000.0
2007-12-10 08:36:00,1.8891,1.88924,1.8891,1.88924,12000000.0
2007-12-10 08:37:00,1.88887,1.88887,1.88864,1.88877,25000000.0
2007-12-10 08:38:00,1.88868,1.88898,1.88854,1.88898,21000000.0
2007-12-10 08:39:00,1.88907,1.88907,1.88898,1.88899,23000000.0
2007-12-10 08:40:00,1.88863,1.88867,1.88837,1.88837,36000000.0
2007-12-10 08:41:00,1.88845,1.88868,1.88845,1.88868,30000000.0
2007-12-10 08:42:00,1.88864,1.88867,1.88841,1.88849,17000000.0
2007-12-10 08:43:00,1.88849,1.88854,1.88844,1.88844,23000000.0
2007-12-10 08:44:00,1.88833,1.88833,1.88817,1.8883,17000000.0
2007-12-10 08:45:00,1.88829,1.88831,1.88816,1.88825,37000000.0
2007-12-10 08:46:00,1.88824,1.88832,1.88824,1.88825,23000000.0
2007-12-10 08:47:00,1.88804,1.88821,1.88804,1.88818,25000000.0
2007-12-10 08:48:00,1.88825,1.88852,1.88822,1.88824,36000000.0
2007-12-10 08:49:00,1.88808,1.88808,1.88673,1.8869,27000000.0
2007-12-10 08:50:00,1.88632,1.88632,1.88537,1.88591,56000000.0
2007-12-10 08:51:00,1.88645,1.88675,1.88633,1.88675,32000000.0
2007-12-10 08:52:00,1.88705,1.88705,1.88634,1.88634,39000000.0
2007-12-10 08:53:00,1.88654,1.88689,1.8863,1.8863,63000000.0
2007-12-10 08:54:00,1.88659,1.88663,1.88636,1.88636,42000000.0
2007-12-10 08:55:00,1.88631,1.88637,1.88589,1.88589,55000000.0
2007-12-10 08:56:00,1.88596,1.8861,1.88596,1.88598,21000000.0
2007-12-10 08:57:00,1.886,1.88622,1.886,1.88618,23000000.0
2007-12-10 08:58:00,1.88616,1.88645,1.88616,1.88645,18000000.0
2007-12-10 08:59:00,1.88659,1.88665,1.88655,1.8866,12000000.0
2007-12-10 09:00:00,1.88654,1.88657,1.8863,1.88657,26000000.0
2007-12-10 09:01:00,1.88633,1.88633,1.88618,1.88623,19000000.0
2007-12-10 09:02:00,1.88583,1.88583,1.88566,1.8857,15000000.0
2007-12-10 09:03:00,1.88558,1.88587,1.88558,1.88583,16000000.0
2007-12-10 09:04:00,1.88604,1.88604,1.88571,1.8858,22000000.0
2007-12-10 09:05:00,1.88561,1.88574,1.8856,1.88574,11000000.0
2007-12-10 09:06:00,1.88566,1.88566,1.88526,1.88546,31000000.0
2007-12-10 09:07:00,1.88546,1.88549,1.88534,1.88537,33000000.0
2007-12-10 09:08:00,1.88533,1.88548,1.88491,1.88548,17000000.0
2007-12-10 09:09:00,1.88553,1.88556,1.88521,1.88556,37000000.0
2007-12-10 09:10:00,1.88551,1.88558,1.88533,1.88538,31000000.0
2007-12-10 09:11:00,1.88586,1.88604,1.88586,1.88596,26000000.0
2007-12-10 09:12:00,1.88604,1.88653,1.88604,1.88647,41000000.0
2007-12-10 09:13:00,1.88673,1.88694,1.88664,1.88664,61000000.0
2007-12-10 09:14:00,1.88676,1.88692,1.88673,1.88674,57000000.0
2007-12-10 09:15:00,1.88696,1.887,1.88695,1.887,33000000.0
2007-12-10 09:16:00,1.8871,1.88713,1.88707,1.88713,39000000.0
2007-12-10 09:17:00,1.88703,1.88703,1.88673,1.88673,40000000.0
2007-12-10 09:18:00,1.88667,1.88675,1.8865,1.88673,68000000.0
2007-12-10 09:19:00,1.88671,1.88671,1.88612,1.88631,52000000.0
2007-12-10 09:20:00,1.88625,1.88647,1.88615,1.88616,37000000.0
2007-12-10 09:21:00,1.88588,1.88588,1.88571,1.88571,61000000.0
2007-12-10 09:22:00,1.8857,1.88575,1.88554,1.88565,63000000.0
2007-12-10 09:23:00,1.88562,1.88607,1.88562,1.88607,65000000.0
2007-12-10 09:24:00,1.88627,1.88632,1.88566,1.88619,47000000.0
2007-12-10 09:25:00,1.88592,1.88619,1.88581,1.88619,32000000.0
2007-12-10 09:26:00,1.88619,1.88627,1.88594,1.88594,29000000.0
2007-12-10 09:27:00,1.88587,1.8859,1.88561,1.88566,55000000.0
2007-12-10 09:28:00,1.8857,1.88586,1.88566,1.88586,46000000.0
2007-12-10 09:29:00,1.88564,1.88578,1.88548,1.88578,32000000.0
2007-12-10 09:30:00,1.88556,1.88631,1.88556,1.88631,24000000.0
2007-12-10 09:31:00,1.88654,1.88679,1.88643,1.88656,18000000.0
2007-12-10 09:32:00,1.88665,1.88665,1.88599,1.88611,35000000.0
2007-12-10 09:33:00,1.88638,1.88674,1.88637,1.88638,43000000.0
2007-12-10 09:34:00,1.88641,1.88664,1.8864,1.88664,31000000.0
2007-12-10 09:35:00,1.88602,1.88602,1.88515,1.88515,47000000.0
2007-12-10 09:36:00,1.88526,1.88539,1.88481,1.88481,34000000.0
2007-12-10 09:37:00,1.88484,1.88509,1.88484,1.88484,49000000.0
2007-12-10 09:38:00,1.88485,1.88505,1.88485,1.88505,37000000.0
2007-12-10 09:39:00,1.8852,1.88522,1.88503,1.8851,61000000.0
2007-12-10 09:40:00,1.88499,1.88528,1.88499,1.88525,46000000.0
2007-12-10 09:41:00,1.88539,1.88577,1.88536,1.88542,33000000.0
2007-12-10 09:42:00,1.88532,1.88575,1.88532,1.88575,60000000.0
2007-12-10 09:43:00,1.88578,1.88578,1.88553,1.88567,66000000.0
2007-12-10 09:44:00,1.88576,1.88591,1.8857,1.88591,21000000.0
2007-12-10 09:45:00,1.88583,1.88583,1.88535,1.88535,22000000.0
2007-12-10 09:46:00,1.88527,1.88608,1.88527,1.88608,30000000.0
2007-12-10 09:47:00,1.88579,1.8858,1.88568,1.88568,24000000.0
2007-12-10 09:48:00,1.88564,1.88579,1.88564,1.88566,34000000.0
2007-12-10 09:49:00,1.88568,1.88575,1.88544,1.88565,26000000.0
2007-12-10 09:50:00,1.88556,1.88556,1.88525,1.88525,34000000.0
2007-12-10 09:51:00,1.8853,1.88582,1.88529,1.88582,56000000.0
2007-12-10 09:52:00,1.88619,1.88646,1.88619,1.88633,38000000.0
2007-12-10 09:53:00,1.88598,1.88598,1.88568,1.88577,32000000.0
2007-12-10 09:54:00,1.88577,1.88577,1.88563,1.88563,36000000.0
2007-12-10 09:55:00,1.88574,1.88621,1.88574,1.88609,38000000.0
2007-12-10 09:56:00,1.8862,1.8862,1.88592,1.88595,38000000.0
2007-12-10 09:57:00,1.88593,1.88593,1.88583,1.88583,30000000.0
2007-12-10 09:58:00,1.88607,1.88633,1.88521,1.88633,52000000.0
2007-12-10 09:59:00,1.88605,1.88605,1.88595,1.88596,32000000.0
2007-12-10 10:00:00,1.88591,1.88597,1.88583,1.88587,39000000.0
2007-12-10 10:01:00,1.88569,1.88573,1.8855,1.88573,44000000.0
2007-12-10 10:02:00,1.88595,1.88604,1.88586,1.88586,34000000.0
2007-12-10 10:03:00,1.88592,1.886,1.88585,1.886,47000000.0
2007-12-10 10:04:00,1.88606,1.8861,1.88602,1.88602,32000000.0
2007-12-10 10:05:00,1.88617,1.88651,1.88617,1.88651,32000000.0
2007-12-10 10:06:00,1.8866,1.8866,1.88642,1.88642,42000000.0
2007-12-10 10:07:00,1.88632,1.88642,1.88632,1.88633,51000000.0
2007-12-10 10:08:00,1.8864,1.88657,1.88638,1.88657,54000000.0
2007-12-10 10:09:00,1.88625,1.88723,1.88613,1.88723,53000000.0
2007-12-10 10:10:00,1.88649,1.88675,1.88649,1.88653,72000000.0
2007-12-10 10:11:00,1.88676,1.88679,1.88666,1.8867,61000000.0
2007-12-10 10:12:00,1.88668,1.88696,1.88668,1.88691,65000000.0
2007-12-10 10:13:00,1.88666,1.88712,1.88666,1.88712,56000000.0
2007-12-10 10:14:00,1.88722,1.88753,1.8871,1.88753,49000000.0
2007-12-10 10:15:00,1.88729,1.88763,1.88719,1.88723,46000000.0
2007-12-10 10:16:00,1.88734,1.88734,1.887,1.887,33000000.0
2007-12-10 10:17:00,1.88684,1.88693,1.88684,1.88689,37000000.0
2007-12-10 10:18:00,1.88646,1.88646,1.88613,1.8862,50000000.0
2007-12-10 10:19:00,1.88623,1.88625,1.88617,1.88623,59000000.0
2007-12-10 10:20:00,1.88629,1.88638,1.88622,1.88622,41000000.0
2007-12-10 10:21:00,1.8861,1.88632,1.88608,1.88631,44000000.0
2007-12-10 10:22:00,1.88648,1.88653,1.88631,1.88645,47000000.0
2007-12-10 10:23:00,1.88622,1.88629,1.88611,1.8862,58000000.0
2007-12-10 10:24:00,1.88614,1.88614,1.88534,1.88534,43000000.0
2007-12-10 10:25:00,1.88499,1.88499,1.88459,1.88459,60000000.0
2007-12-10 10:26:00,1.88483,1.88504,1.88483,1.88504,64000000.0
2007-12-10 10:27:00,1.88497,1.88507,1.88485,1.88494,54000000.0
2007-12-10 10:28:00,1.88488,1.88506,1.88468,1.8848,62000000.0
2007-12-10 10:29:00,1.88504,1.88504,1.88475,1.88491,61000000.0
2007-12-10 10:30:00,1.88499,1.88499,1.88448,1.88448,36000000.0
2007-12-10 10:31:00,1.88399,1.88402,1.88375,1.88381,39000000.0
2007-12-10 10:32:00,1.88376,1.88407,1.88364,1.88407,44000000.0
2007-12-10 10:33:00,1.88384,1.88384,1.88355,1.88367,18000000.0
2007-12-10 10:34:00,1.8834,1.88363,1.8831,1.88363,20000000.0
2007-12-10 10:35:00,1.88332,1.88337,1.88297,1.88304,23000000.0
2007-12-10 10:36:00,1.8829,1.8832,1.88281,1.88305,32000000.0
2007-12-10 10:37:00,1.88339,1.88355,1.88326,1.8834,30000000.0
2007-12-10 10:38:00,1.88351,1.88354,1.88342,1.88345,26000000.0
2007-12-10 10:39:00,1.88342,1.88346,1.88329,1.88329,29000000.0
2007-12-10 10:40:00,1.88364,1.88379,1.88356,1.88374,19000000.0
2007-12-10 10:41:00,1.88391,1.88409,1.88378,1.88378,29000000.0
2007-12-10 10:42:00,1.88388,1.8841,1.88388,1.8841,38000000.0
2007-12-10 10:43:00,1.88418,1.88426,1.88401,1.88401,27000000.0
2007-12-10 10:44:00,1.88372,1.88404,1.88371,1.88402,26000000.0
2007-12-10 10:45:00,1.88377,1.88398,1.88375,1.88398,27000000.0
2007-12-10 10:46:00,1.88391,1.88395,1.88374,1.88378,35000000.0
2007-12-10 10:47:00,1.8836,1.88403,1.8836,1.88403,23000000.0
2007-12-10 10:48:00,1.88395,1.884,1.88372,1.884,44000000.0
2007-12-10 10:49:00,1.88419,1.88458,1.88393,1.88458,36000000.0
2007-12-10 10:50:00,1.88493,1.88493,1.88474,1.88474,47000000.0
2007-12-10 10:51:00,1.88492,1.88523,1.88492,1.88523,45000000.0
2007-12-10 10:52:00,1.8852,1.88525,1.88495,1.88523,33000000.0
2007-12-10 10:53:00,1.8852,1.88521,1.88506,1.88513,46000000.0
2007-12-10 10:54:00,1.88497,1.88497,1.8848,1.88481,35000000.0
2007-12-10 10:55:00,1.88453,1.88453,1.88399,1.88399,37000000.0
2007-12-10 10:56:00,1.88362,1.8837,1.88331,1.88349,33000000.0
2007-12-10 10:57:00,1.88381,1.88412,1.88376,1.88412,33000000.0
2007-12-10 10:58:00,1.88428,1.88439,1.88417,1.88439,26000000.0
2007-12-10 10:59:00,1.88411,1.88411,1.88377,1.88377,47000000.0
2007-12-10 11:00:00,1.88381,1.88441,1.88381,1.88441,39000000.0
2007-12-10 11:01:00,1.88465,1.88465,1.88436,1.88454,45000000.0
2007-12-10 11:02:00,1.88483,1.88507,1.88483,1.88503,17000000.0
2007-12-10 11:03:00,1.88537,1.88564,1.88522,1.88564,37000000.0
2007-12-10 11:04:00,1.88628,1.88666,1.88628,1.88666,40000000.0
2007-12-10 11:05:00,1.88664,1.88664,1.88571,1.88638,18000000.0
2007-12-10 11:06:00,1.88674,1.887,1.88673,1.887,19000000.0
2007-12-10 11:07:00,1.88693,1.88714,1.88693,1.88713,30000000.0
2007-12-10 11:08:00,1.88712,1.88733,1.88709,1.88715,30000000.0
2007-12-10 11:09:00,1.88707,1.88715,1.88657,1.8866,45000000.0
2007-12-10 11:10:00,1.88678,1.88679,1.88655,1.88665,35000000.0
2007-12-10 11:11:00,1.88652,1.88717,1.88652,1.88685,46000000.0
2007-12-10 11:12:00,1.88648,1.88742,1.88648,1.88742,55000000.0
2007-12-10 11:13:00,1.88814,1.88842,1.88814,1.88814,59000000.0
2007-12-10 11:14:00,1.88829,1.88848,1.88801,1.88801,41000000.0
2007-12-10 11:15:00,1.88815,1.88897,1.88815,1.88897,34000000.0
2007-12-10 11:16:00,1.88859,1.88881,1.88824,1.88824,20000000.0
2007-12-10 11:17:00,1.88843,1.88845,1.88822,1.88845,57000000.0
2007-12-10 11:18:00,1.88743,1.88745,1.88692,1.88702,44000000.0
2007-12-10 11:19:00,1.88693,1.88708,1.88683,1.88708,63000000.0
2007-12-10 11:20:00,1.88704,1.88709,1.88694,1.88697,43000000.0
2007-12-10 11:21:00,1.88693,1.88693,1.88659,1.88659,34000000.0
2007-12-10 11:22:00,1.8864,1.88694,1.88632,1.88694,56000000.0
2007-12-10 11:23:00,1.88673,1.88673,1.88611,1.88611,43000000.0
2007-12-10 11:24:00,1.88632,1.88635,1.88597,1.88597,53000000.0
2007-12-10 11:25:00,1.8862,1.88677,1.8862,1.88677,29000000.0
2007-12-10 11:26:00,1.88649,1.88662,1.88645,1.88662,41000000.0
2007-12-10 11:27:00,1.88667,1.88667,1.88636,1.88637,34000000.0
2007-12-10 11:28:00,1.88639,1.88645,1.88628,1.88634,36000000.0
2007-12-10 11:29:00,1.88654,1.88654,1.88633,1.88638,43000000.0
2007-12-10 11:30:00,1.88621,1.88621,1.88584,1.88584,24000000.0
2007-12-10 11:31:00,1.88579,1.88691,1.88579,1.88691,34000000.0
2007-12-10 11:32:00,1.88699,1.88699,1.88674,1.88693,46000000.0
2007-12-10 11:33:00,1.88697,1.8873,1.88697,1.88714,41000000.0
2007-12-10 11:34:00,1.8872,1.88742,1.88718,1.88729,28000000.0
2007-12-10 11:35:00,1.8872,1.8872,1.8869,1.8869,44000000.0
2007-12-10 11:36:00,1.88675,1.88685,1.88626,1.88626,48000000.0
2007-12-10 11:37:00,1.88619,1.88648,1.88619,1.8863,50000000.0
2007-12-10 11:38:00,1.8865,1.88662,1.88637,1.88662,37000000.0
2007-12-10 11:39:00,1.8868,1.88687,1.88677,1.88685,52000000.0
2007-12-10 11:40:00,1.88658,1.88658,1.88641,1.88641,27000000.0
2007-12-10 11:41:00,1.88631,1.88646,1.88617,1.88617,49000000.0
2007-12-10 11:42:00,1.88609,1.88616,1.88609,1.88615,22000000.0
2007-12-10 11:43:00,1.88602,1.88602,1.88565,1.88571,45000000.0
2007-12-10 11:44:00,1.88565,1.88574,1.88561,1.88565,42000000.0
2007-12-10 11:45:00,1.88556,1.88564,1.88534,1.88564,41000000.0
2007-12-10 11:46:00,1.88545,1.88545,1.88507,1.88529,38000000.0
2007-12-10 11:47:00,1.88521,1.88541,1.88506,1.88506,22000000.0
2007-12-10 11:48:00,1.88515,1.88546,1.88515,1.8854,27000000.0
2007-12-10 11:49:00,1.88567,1.88574,1.88557,1.88565,41000000.0
2007-12-10 11:50:00,1.88583,1.88615,1.88583,1.88609,44000000.0
2007-12-10 11:51:00,1.88608,1.88608,1.88579,1.88581,37000000.0
2007-12-10 11:52:00,1.88549,1.88549,1.88526,1.88526,37000000.0
2007-12-10 11:53:00,1.88546,1.88552,1.88543,1.88546,33000000.0
2007-12-10 11:54:00,1.88536,1.88547,1.88526,1.88531,37000000.0
2007-12-10 11:55:00,1.88533,1.88533,1.88509,1.88509,38000000.0
2007-12-10 11:56:00,1.88496,1.88567,1.88496,1.88567,51000000.0
2007-12-10 11:57:00,1.88588,1.88619,1.88578,1.88619,29000000.0
2007-12-10 11:58:00,1.88629,1.88635,1.88585,1.88585,31000000.0
2007-12-10 11:59:00,1.88611,1.88732,1.8861,1.88732,51000000.0
2007-12-10 12:00:00,1.88731,1.88751,1.8872,1.88728,23000000.0
2007-12-10 12:01:00,1.88714,1.88735,1.88714,1.88735,24000000.0
2007-12-10 12:02:00,1.88747,1.88752,1.88741,1.88742,34000000.0
2007-12-10 12:03:00,1.88727,1.88735,1.88721,1.88721,36000000.0
2007-12-10 12:04:00,1.88718,1.8874,1.88717,1.8874,33000000.0
2007-12-10 12:05:00,1.88748,1.88748,1.88723,1.88723,26000000.0
2007-12-10 12:06:00,1.88701,1.88701,1.88648,1.88648,15000000.0
2007-12-10 12:07:00,1.88665,1.8872,1.88665,1.88704,23000000.0
2007-12-10 12:08:00,1.88715,1.88732,1.88707,1.88713,37000000.0
2007-12-10 12:09:00,1.88702,1.8871,1.88693,1.88709,11000000.0
2007-12-10 12:10:00,1.88695,1.88706,1.88649,1.88649,25000000.0
2007-12-10 12:11:00,1.88647,1.88667,1.88647,1.88655,33000000.0
2007-12-10 12:12:00,1.88666,1.88666,1.88648,1.88658,31000000.0
2007-12-10 12:13:00,1.88646,1.88646,1.88632,1.88634,24000000.0
2007-12-10 12:14:00,1.88621,1.88621,1.88595,1.88599,36000000.0
2007-12-10 12:15:00,1.88594,1.88612,1.88594,1.88612,29000000.0
2007-12-10 12:16:00,1.88614,1.8863,1.88614,1.88628,30000000.0
2007-12-10 12:17:00,1.88638,1.887,1.88638,1.887,41000000.0
2007-12-10 12:18:00,1.88707,1.88707,1.8865,1.88662,43000000.0
2007-12-10 12:19:00,1.88633,1.88641,1.88621,1.88621,37000000.0
2007-12-10 12:20:00,1.88638,1.88651,1.88632,1.88639,40000000.0
2007-12-10 12:21:00,1.88632,1.88632,1.88608,1.88608,61000000.0
2007-12-10 12:22:00,1.88606,1.88606,1.88588,1.88592,24000000.0
2007-12-10 12:23:00,1.88585,1.88614,1.88585,1.88594,23000000.0
2007-12-10 12:24:00,1.88627,1.88632,1.88599,1.88608,30000000.0
2007-12-10 12:25:00,1.88591,1.88604,1.88561,1.88564,22000000.0
2007-12-10 12:26:00,1.88535,1.88544,1.88508,1.88529,32000000.0
2007-12-10 12:27:00,1.88528,1.88528,1.88482,1.88482,25000000.0
2007-12-10 12:28:00,1.88464,1.88483,1.88464,1.88483,58000000.0
2007-12-10 12:29:00,1.88505,1.8866,1.8838,1.8838,71000000.0
2007-12-10 12:30:00,1.88526,1.88545,1.88352,1.88532,47000000.0
2007-12-10 12:31:00,1.88514,1.88539,1.88506,1.8852,55000000.0
2007-12-10 12:32:00,1.88503,1.88519,1.88498,1.88519,32000000.0
2007-12-10 12:33:00,1.88537,1.8854,1.88532,1.88532,40000000.0
2007-12-10 12:34:00,1.88533,1.88536,1.88522,1.8853,14000000.0
2007-12-10 12:35:00,1.88529,1.88529,1.88518,1.88518,20000000.0
2007-12-10 12:36:00,1.88521,1.88536,1.88521,1.88536,36000000.0
2007-12-10 12:37:00,1.88577,1.88589,1.88576,1.88584,22000000.0
2007-12-10 12:38:00,1.8859,1.8859,1.88563,1.88563,12000000.0
2007-12-10 12:39:00,1.88558,1.88563,1.88558,1.8856,20000000.0
2007-12-10 12:40:00,1.88561,1.88561,1.88546,1.88546,16000000.0
2007-12-10 12:41:00,1.88552,1.88628,1.88552,1.88616,10000000.0
2007-12-10 12:42:00,1.88613,1.88613,1.88602,1.88602,26000000.0
2007-12-10 12:43:00,1.88613,1.88637,1.88607,1.88637,9000000.0
2007-12-10 12:44:00,1.88648,1.88656,1.88648,1.88656,21000000.0
2007-12-10 12:45:00,1.88659,1.88664,1.88658,1.88664,30000000.0
2007-12-10 12:46:00,1.88695,1.88696,1.88688,1.88696,41000000.0
2007-12-10 12:47:00,1.88688,1.88688,1.88671,1.88671,26000000.0
2007-12-10 12:48:00,1.88664,1.88664,1.88652,1.88652,27000000.0
2007-12-10 12:49:00,1.8865,1.88659,1.88644,1.88644,36000000.0
2007-12-10 12:50:00,1.88649,1.88654,1.88635,1.88651,34000000.0
2007-12-10 12:51:00,1.88643,1.88646,1.88633,1.88633,25000000.0
2007-12-10 12:52:00,1.88627,1.88652,1.88617,1.88652,26000000.0
2007-12-10 12:53:00,1.88674,1.88681,1.88661,1.88681,16000000.0
2007-12-10 12:54:00,1.88663,1.88679,1.8865,1.8865,28000000.0
2007-12-10 12:55:00,1.88647,1.88653,1.88619,1.88629,29000000.0
2007-12-10 12:56:00,1.88645,1.88646,1.88632,1.88643,30000000.0
2007-12-10 12:57:00,1.88632,1.88655,1.88613,1.88623,26000000.0
2007-12-10 12:58:00,1.88642,1.88669,1.88631,1.88669,14000000.0
2007-12-10 12:59:00,1.88666,1.88666,1.88659,1.88661,32000000.0
2007-12-10 13:00:00,1.8865,1.8865,1.88631,1.88631,20000000.0
2007-12-10 13:01:00,1.88638,1.88671,1.88637,1.88648,31000000.0
2007-12-10 13:02:00,1.88661,1.88661,1.88636,1.88636,12000000.0
2007-12-10 13:03:00,1.88635,1.88635,1.88609,1.88609,21000000.0
2007-12-10 13:04:00,1.88608,1.88611,1.88606,1.88609,7000000.0
2007-12-10 13:05:00,1.88605,1.88623,1.88605,1.88623,17000000.0
2007-12-10 13:06:00,1.8863,1.88641,1.88617,1.88633,22000000.0
2007-12-10 13:07:00,1.88639,1.88642,1.8861,1.8861,17000000.0
2007-12-10 13:08:00,1.88603,1.88603,1.88586,1.88592,37000000.0
2007-12-10 13:09:00,1.88587,1.88587,1.88527,1.88527,33000000.0
2007-12-10 13:10:00,1.88597,1.88614,1.88592,1.88604,32000000.0
2007-12-10 13:11:00,1.8866,1.88662,1.88656,1.88656,21000000.0
2007-12-10 13:12:00,1.8868,1.8869,1.8868,1.8869,7000000.0
2007-12-10 13:13:00,1.88679,1.88697,1.88679,1.88689,11000000.0
2007-12-10 13:14:00,1.88704,1.88713,1.887,1.88707,33000000.0
2007-12-10 13:15:00,1.8872,1.88724,1.88706,1.88706,25000000.0
2007-12-10 13:16:00,1.88701,1.88701,1.88667,1.88678,20000000.0
2007-12-10 13:17:00,1.88677,1.88679,1.88663,1.88663,19000000.0
2007-12-10 13:18:00,1.88668,1.88689,1.88666,1.88689,41000000.0
2007-12-10 13:19:00,1.88671,1.88685,1.88671,1.88679,36000000.0
2007-12-10 13:20:00,1.88673,1.88677,1.88667,1.88667,36000000.0
2007-12-10 13:21:00,1.88667,1.88679,1.88665,1.88679,54000000.0
2007-12-10 13:22:00,1.88656,1.88666,1.88655,1.88666,41000000.0
2007-12-10 13:23:00,1.88658,1.88666,1.88657,1.88666,11000000.0
2007-12-10 13:24:00,1.88667,1.88674,1.88664,1.88674,23000000.0
2007-12-10 13:25:00,1.88679,1.88698,1.88679,1.88698,25000000.0
2007-12-10 13:26:00,1.88687,1.8873,1.88687,1.8873,20000000.0
2007-12-10 13:27:00,1.88726,1.88732,1.887,1.887,32000000.0
2007-12-10 13:28:00,1.88684,1.88687,1.88653,1.88687,26000000.0
2007-12-10 13:29:00,1.88729,1.88737,1.88721,1.88725,25000000.0
2007-12-10 13:30:00,1.88721,1.88727,1.88692,1.8871,16000000.0
2007-12-10 13:31:00,1.88714,1.88719,1.88694,1.88708,21000000.0
2007-12-10 13:32:00,1.88705,1.88741,1.88705,1.88735,28000000.0
2007-12-10 13:33:00,1.88731,1.88742,1.88715,1.88742,18000000.0
2007-12-10 13:34:00,1.88749,1.8876,1.88732,1.8875,35000000.0
2007-12-10 13:35:00,1.88747,1.88771,1.88743,1.88771,10000000.0
2007-12-10 13:36:00,1.88768,1.88776,1.88758,1.88761,40000000.0
2007-12-10 13:37:00,1.88764,1.8877,1.88744,1.88767,22000000.0
2007-12-10 13:38:00,1.88803,1.88803,1.88671,1.88752,39000000.0
2007-12-10 13:39:00,1.88769,1.88769,1.88751,1.88755,32000000.0
2007-12-10 13:40:00,1.88758,1.88771,1.88752,1.88752,35000000.0
2007-12-10 13:41:00,1.88748,1.88761,1.88746,1.88746,27000000.0
2007-12-10 13:42:00,1.88742,1.8875,1.88742,1.88742,32000000.0
2007-12-10 13:43:00,1.88732,1.88763,1.88724,1.88744,26000000.0
2007-12-10 13:44:00,1.88756,1.88793,1.88749,1.88779,25000000.0
2007-12-10 13:45:00,1.8878,1.88808,1.8878,1.88791,21000000.0
2007-12-10 13:46:00,1.88805,1.88812,1.88795,1.88796,13000000.0
2007-12-10 13:47:00,1.88777,1.88787,1.88759,1.88777,22000000.0
2007-12-10 13:48:00,1.88775,1.88798,1.88775,1.8878,21000000.0
2007-12-10 13:49:00,1.88774,1.88801,1.88774,1.88785,24000000.0
2007-12-10 13:50:00,1.888,1.88822,1.88795,1.8882,27000000.0
2007-12-10 13:51:00,1.88826,1.88868,1.88826,1.88862,27000000.0
2007-12-10 13:52:00,1.88859,1.88898,1.88859,1.88894,31000000.0
2007-12-10 13:53:00,1.88911,1.88924,1.88899,1.8891,31000000.0
2007-12-10 13:54:00,1.88918,1.88956,1.88916,1.88956,28000000.0
2007-12-10 13:55:00,1.88968,1.88992,1.88966,1.88992,33000000.0
2007-12-10 13:56:00,1.8899,1.89029,1.8899,1.89029,23000000.0
2007-12-10 13:57:00,1.89028,1.89029,1.89011,1.89011,19000000.0
2007-12-10 13:58:00,1.89013,1.89054,1.89013,1.89054,30000000.0
2007-12-10 13:59:00,1.89054,1.89097,1.89054,1.89097,39000000.0
2007-12-10 14:00:00,1.89118,1.89141,1.89118,1.89141,30000000.0
2007-12-10 14:01:00,1.89136,1.89136,1.89128,1.89136,16000000.0
2007-12-10 14:02:00,1.89137,1.89141,1.89127,1.89128,34000000.0
2007-12-10 14:03:00,1.8912,1.89127,1.89105,1.89124,24000000.0
2007-12-10 14:04:00,1.89155,1.89255,1.89155,1.89255,20000000.0
2007-12-10 14:05:00,1.89215,1.89215,1.89173,1.89173,31000000.0
2007-12-10 14:06:00,1.89103,1.89164,1.89089,1.89107,28000000.0
2007-12-10 14:07:00,1.89145,1.89145,1.89116,1.89124,32000000.0
2007-12-10 14:08:00,1.89118,1.89118,1.89114,1.89115,22000000.0
2007-12-10 14:09:00,1.89111,1.89127,1.89109,1.89127,15000000.0
2007-12-10 14:10:00,1.89135,1.89139,1.89114,1.89139,24000000.0
2007-12-10 14:11:00,1.89113,1.89147,1.89032,1.89094,22000000.0
2007-12-10 14:12:00,1.89149,1.89149,1.89142,1.89142,17000000.0
2007-12-10 14:13:00,1.89165,1.89219,1.89165,1.89219,19000000.0
2007-12-10 14:14:00,1.89236,1.89239,1.89196,1.89227,22000000.0
2007-12-10 14:15:00,1.89244,1.89253,1.89216,1.89234,26000000.0
2007-12-10 14:16:00,1.89233,1.89241,1.8923,1.89239,10000000.0
2007-12-10 14:17:00,1.89232,1.89232,1.89194,1.892,8000000.0
2007-12-10 14:18:00,1.89218,1.89254,1.89216,1.89254,13000000.0
2007-12-10 14:19:00,1.89247,1.89247,1.89214,1.89215,29000000.0
2007-12-10 14:20:00,1.89227,1.89227,1.89189,1.89209,15000000.0
2007-12-10 14:21:00,1.89144,1.89156,1.89129,1.89138,18000000.0
2007-12-10 14:22:00,1.89163,1.89177,1.89163,1.89177,10000000.0
2007-12-10 14:23:00,1.89186,1.89192,1.89185,1.89187,24000000.0
2007-12-10 14:24:00,1.8925,1.89307,1.8925,1.89307,17000000.0
2007-12-10 14:25:00,1.89301,1.89301,1.89249,1.89249,31000000.0
2007-12-10 14:26:00,1.89255,1.89256,1.8925,1.89253,14000000.0
2007-12-10 14:27:00,1.89256,1.89288,1.89256,1.89267,14000000.0
2007-12-10 14:28:00,1.89269,1.89334,1.89269,1.89334,9000000.0
2007-12-10 14:29:00,1.89357,1.89362,1.89312,1.89312,7000000.0
2007-12-10 14:30:00,1.89301,1.89301,1.8928,1.89286,17000000.0
2007-12-10 14:31:00,1.89293,1.89321,1.89293,1.89321,21000000.0
2007-12-10 14:32:00,1.8935,1.89368,1.89348,1.89348,8000000.0
2007-12-10 14:33:00,1.89357,1.89359,1.89339,1.89342,10000000.0
2007-12-10 14:34:00,1.89324,1.89331,1.89316,1.89316,11000000.0
2007-12-10 14:35:00,1.89327,1.89339,1.89314,1.89314,7000000.0
2007-12-10 14:36:00,1.89297,1.89297,1.89243,1.89243,8000000.0
2007-12-10 14:37:00,1.89254,1.89286,1.89244,1.89286,11000000.0
2007-12-10 14:38:00,1.89282,1.89283,1.89265,1.89268,7000000.0
2007-12-10 14:39:00,1.89242,1.89242,1.89215,1.89233,8000000.0
2007-12-10 14:40:00,1.89265,1.89268,1.89244,1.89268,8000000.0
2007-12-10 14:41:00,1.89276,1.89282,1.89262,1.89282,10000000.0
2007-12-10 14:42:00,1.89253,1.89257,1.89236,1.89246,9000000.0
2007-12-10 14:43:00,1.89209,1.89216,1.89204,1.89209,8000000.0
2007-12-10 14:44:00,1.89217,1.89223,1.89203,1.89223,8000000.0
2007-12-10 14:45:00,1.8923,1.89236,1.89209,1.89226,7000000.0
2007-12-10 14:46:00,1.89239,1.89249,1.89233,1.89235,9000000.0
2007-12-10 14:47:00,1.89243,1.89276,1.89204,1.89276,8000000.0
2007-12-10 14:48:00,1.89273,1.89273,1.89236,1.89256,8000000.0
2007-12-10 14:49:00,1.89233,1.89234,1.89214,1.89214,9000000.0
2007-12-10 14:50:00,1.89273,1.8932,1.89273,1.89318,7000000.0
2007-12-10 14:51:00,1.89296,1.89338,1.89287,1.89333,10000000.0
2007-12-10 14:52:00,1.89321,1.89321,1.89301,1.89307,7000000.0
2007-12-10 14:53:00,1.89325,1.89343,1.89314,1.89325,7000000.0
2007-12-10 14:54:00,1.89322,1.89397,1.89322,1.89397,8000000.0
2007-12-10 14:55:00,1.89382,1.89382,1.89357,1.89357,7000000.0
2007-12-10 14:56:00,1.89355,1.89386,1.8935,1.89365,8000000.0
2007-12-10 14:57:00,1.89368,1.89382,1.89357,1.89382,7000000.0
2007-12-10 14:58:00,1.89378,1.89396,1.8937,1.8937,8000000.0
2007-12-10 14:59:00,1.89375,1.89375,1.89345,1.89345,8000000.0
2007-12-10 15:00:00,1.89345,1.89359,1.89338,1.89342,7000000.0
2007-12-10 15:01:00,1.8933,1.89335,1.89317,1.89317,8000000.0
2007-12-10 15:02:00,1.89337,1.8934,1.89326,1.8934,7000000.0
2007-12-10 15:03:00,1.8935,1.8935,1.89331,1.89347,7000000.0
2007-12-10 15:04:00,1.8938,1.89394,1.89368,1.89394,8000000.0
2007-12-10 15:05:00,1.89409,1.89472,1.89402,1.89472,7000000.0
2007-12-10 15:06:00,1.89482,1.89515,1.89468,1.89515,8000000.0
2007-12-10 15:07:00,1.89469,1.89492,1.89449,1.89449,11000000.0
2007-12-10 15:08:00,1.89423,1.89423,1.89397,1.89407,8000000.0
2007-12-10 15:09:00,1.89419,1.89465,1.89419,1.89465,7000000.0
2007-12-10 15:10:00,1.89456,1.8947,1.89441,1.89441,7000000.0
2007-12-10 15:11:00,1.89435,1.89435,1.89281,1.89281,11000000.0
2007-12-10 15:12:00,1.89297,1.89302,1.89281,1.89295,10000000.0
2007-12-10 15:13:00,1.89262,1.89263,1.89238,1.89256,9000000.0
2007-12-10 15:14:00,1.89245,1.89264,1.89181,1.89197,10000000.0
2007-12-10 15:15:00,1.89172,1.8922,1.89172,1.8922,8000000.0
2007-12-10 15:16:00,1.89219,1.89238,1.89194,1.89194,9000000.0
2007-12-10 15:17:00,1.89205,1.89209,1.89195,1.89206,9000000.0
2007-12-10 15:18:00,1.89191,1.89191,1.89161,1.89165,8000000.0
2007-12-10 15:19:00,1.89148,1.89148,1.89102,1.8914,7000000.0
2007-12-10 15:20:00,1.89076,1.89115,1.89076,1.891,9000000.0
2007-12-10 15:21:00,1.89102,1.89102,1.89045,1.89045,8000000.0
2007-12-10 15:22:00,1.8906,1.8906,1.89029,1.89029,9000000.0
2007-12-10 15:23:00,1.8904,1.8905,1.89039,1.8905,8000000.0
2007-12-10 15:24:00,1.89037,1.89039,1.89023,1.89023,8000000.0
2007-12-10 15:25:00,1.89014,1.89014,1.8899,1.8899,7000000.0
2007-12-10 15:26:00,1.88966,1.88982,1.88966,1.88977,7000000.0
2007-12-10 15:27:00,1.89006,1.8903,1.89006,1.89016,7000000.0
2007-12-10 15:28:00,1.89035,1.89035,1.8901,1.8901,11000000.0
2007-12-10 15:29:00,1.88988,1.88988,1.88955,1.8897,7000000.0
2007-12-10 15:30:00,1.88986,1.89005,1.88979,1.89005,9000000.0
2007-12-10 15:31:00,1.89013,1.89013,1.88995,1.89008,9000000.0
2007-12-10 15:32:00,1.88974,1.88974,1.88919,1.88959,10000000.0
2007-12-10 15:33:00,1.88958,1.88963,1.88914,1.88914,8000000.0
2007-12-10 15:34:00,1.88931,1.88931,1.88904,1.88915,9000000.0
2007-12-10 15:35:00,1.88909,1.88912,1.88903,1.88911,7000000.0
2007-12-10 15:36:00,1.88894,1.88946,1.88894,1.88937,7000000.0
2007-12-10 15:37:00,1.88942,1.88942,1.88918,1.8892,8000000.0
2007-12-10 15:38:00,1.8873,1.88955,1.8873,1.88898,7000000.0
2007-12-10 15:39:00,1.88906,1.88928,1.88904,1.88928,10000000.0
2007-12-10 15:40:00,1.88921,1.88921,1.88899,1.88899,9000000.0
2007-12-10 15:41:00,1.88927,1.88927,1.88897,1.88897,11000000.0
2007-12-10 15:42:00,1.88936,1.88951,1.8893,1.8895,8000000.0
2007-12-10 15:43:00,1.88928,1.8894,1.88915,1.8894,8000000.0
2007-12-10 15:44:00,1.88947,1.88947,1.88888,1.88888,8000000.0
2007-12-10 15:45:00,1.88922,1.88938,1.88915,1.88938,8000000.0
2007-12-10 15:46:00,1.88923,1.88957,1.88923,1.88932,10000000.0
2007-12-10 15:47:00,1.88927,1.88945,1.88927,1.88945,7000000.0
2007-12-10 15:48:00,1.88951,1.88951,1.88901,1.88907,7000000.0
2007-12-10 15:49:00,1.88908,1.88925,1.88908,1.88922,8000000.0
2007-12-10 15:50:00,1.88936,1.89018,1.88936,1.89018,8000000.0
2007-12-10 15:51:00,1.89054,1.89074,1.89049,1.89053,9000000.0
2007-12-10 15:52:00,1.89043,1.8905,1.89027,1.8905,7000000.0
2007-12-10 15:53:00,1.89029,1.89066,1.89029,1.89056,7000000.0
2007-12-10 15:54:00,1.89087,1.8913,1.89087,1.89114,11000000.0
2007-12-10 15:55:00,1.89113,1.89126,1.89088,1.89091,9000000.0
2007-12-10 15:56:00,1.89084,1.89094,1.89077,1.89086,7000000.0
2007-12-10 15:57:00,1.89109,1.89109,1.89064,1.89103,10000000.0
2007-12-10 15:58:00,1.89123,1.89131,1.89114,1.89115,10000000.0
2007-12-10 15:59:00,1.89142,1.89203,1.89142,1.89203,7000000.0
2007-12-10 16:00:00,1.89216,1.89244,1.89216,1.89219,7000000.0
2007-12-10 16:01:00,1.89253,1.89253,1.89229,1.89229,9000000.0
2007-12-10 16:02:00,1.89202,1.89229,1.89196,1.89229,8000000.0
2007-12-10 16:03:00,1.89231,1.89231,1.89187,1.89187,11000000.0
2007-12-10 16:04:00,1.89186,1.89198,1.89185,1.89198,8000000.0
2007-12-10 16:05:00,1.89186,1.89186,1.89157,1.89176,9000000.0
2007-12-10 16:06:00,1.89171,1.89171,1.89111,1.89133,10000000.0
2007-12-10 16:07:00,1.89169,1.89178,1.89161,1.89161,10000000.0
2007-12-10 16:08:00,1.89145,1.89145,1.89055,1.89091,8000000.0
2007-12-10 16:09:00,1.89065,1.89117,1.89065,1.89117,7000000.0
2007-12-10 16:10:00,1.89091,1.89091,1.89049,1.89049,7000000.0
2007-12-10 16:11:00,1.8907,1.89072,1.89042,1.89042,10000000.0
2007-12-10 16:12:00,1.89074,1.89096,1.89074,1.89075,9000000.0
2007-12-10 16:13:00,1.89078,1.89118,1.89078,1.89118,7000000.0
2007-12-10 16:14:00,1.8915,1.89153,1.89079,1.89079,11000000.0
2007-12-10 16:15:00,1.89087,1.89094,1.89077,1.89094,7000000.0
2007-12-10 16:16:00,1.89152,1.89254,1.89152,1.89251,7000000.0
2007-12-10 16:17:00,1.89266,1.89276,1.89258,1.89269,11000000.0
2007-12-10 16:18:00,1.89262,1.89262,1.8921,1.8921,11000000.0
2007-12-10 16:19:00,1.8919,1.8919,1.89153,1.89177,11000000.0
2007-12-10 16:20:00,1.89179,1.89201,1.89171,1.89196,9000000.0
2007-12-10 16:21:00,1.89221,1.89232,1.89218,1.89232,9000000.0
2007-12-10 16:22:00,1.89233,1.89233,1.89175,1.89206,8000000.0
2007-12-10 16:23:00,1.89214,1.89222,1.89207,1.89213,8000000.0
2007-12-10 16:24:00,1.89207,1.89207,1.8919,1.89203,10000000.0
2007-12-10 16:25:00,1.89208,1.89208,1.89171,1.89171,7000000.0
2007-12-10 16:26:00,1.89203,1.89235,1.89185,1.89235,7000000.0
2007-12-10 16:27:00,1.89217,1.89272,1.89177,1.89272,11000000.0
2007-12-10 16:28:00,1.89265,1.89271,1.8925,1.89262,11000000.0
2007-12-10 16:29:00,1.89265,1.89266,1.89253,1.89264,7000000.0
2007-12-10 16:30:00,1.89276,1.89319,1.89276,1.89319,8000000.0
2007-12-10 16:31:00,1.89365,1.89372,1.89362,1.89369,7000000.0
2007-12-10 16:32:00,1.89385,1.89385,1.89367,1.89373,8000000.0
2007-12-10 16:33:00,1.89362,1.89365,1.89328,1.89352,11000000.0
2007-12-10 16:34:00,1.89328,1.89354,1.89328,1.89354,8000000.0
2007-12-10 16:35:00,1.89367,1.89372,1.89348,1.89348,7000000.0
2007-12-10 16:36:00,1.89322,1.89329,1.89305,1.89318,8000000.0
2007-12-10 16:37:00,1.89312,1.89312,1.89294,1.89305,8000000.0
2007-12-10 16:38:00,1.8931,1.89371,1.8931,1.89371,7000000.0
2007-12-10 16:39:00,1.89389,1.89389,1.89358,1.89358,8000000.0
2007-12-10 16:40:00,1.89381,1.89439,1.89381,1.89389,11000000.0
2007-12-10 16:41:00,1.89356,1.89356,1.89301,1.89306,10000000.0
2007-12-10 16:42:00,1.89288,1.89304,1.89279,1.89279,7000000.0
2007-12-10 16:43:00,1.89272,1.89279,1.89268,1.89278,7000000.0
2007-12-10 16:44:00,1.89263,1.8928,1.8926,1.8928,7000000.0
2007-12-10 16:45:00,1.89275,1.8933,1.89275,1.8933,11000000.0
2007-12-10 16:46:00,1.8933,1.89339,1.89301,1.89331,11000000.0
2007-12-10 16:47:00,1.89292,1.89292,1.89248,1.89248,7000000.0
2007-12-10 16:48:00,1.89221,1.89241,1.89221,1.89237,10000000.0
2007-12-10 16:49:00,1.89237,1.89257,1.89217,1.89257,8000000.0
2007-12-10 16:50:00,1.89282,1.89282,1.89247,1.89247,8000000.0
2007-12-10 16:51:00,1.89211,1.89224,1.89191,1.89224,9000000.0
2007-12-10 16:52:00,1.89253,1.89253,1.89232,1.89233,7000000.0
2007-12-10 16:53:00,1.89219,1.89219,1.891,1.891,8000000.0
2007-12-10 16:54:00,1.89108,1.89164,1.89108,1.89164,7000000.0
2007-12-10 16:55:00,1.89166,1.89194,1.89166,1.89183,11000000.0
2007-12-10 16:56:00,1.89177,1.89177,1.89146,1.89146,11000000.0
2007-12-10 16:57:00,1.89148,1.89151,1.89142,1.89148,7000000.0
2007-12-10 16:58:00,1.89107,1.89113,1.89055,1.89055,8000000.0
2007-12-10 16:59:00,1.88866,1.89034,1.88866,1.8903,7000000.0
2007-12-10 17:00:00,1.8901,1.8901,1.88964,1.88964,11000000.0
2007-12-10 17:01:00,1.88991,1.89004,1.88991,1.88996,7000000.0
2007-12-10 17:02:00,1.89011,1.89036,1.88999,1.88999,8000000.0
2007-12-10 17:03:00,1.89003,1.89008,1.88816,1.88991,7000000.0
2007-12-10 17:04:00,1.88985,1.88985,1.88959,1.88959,7000000.0
2007-12-10 17:05:00,1.8894,1.88955,1.88932,1.88932,10000000.0
2007-12-10 17:06:00,1.88893,1.88932,1.88893,1.88921,9000000.0
2007-12-10 17:07:00,1.88873,1.88873,1.88834,1.88841,8000000.0
2007-12-10 17:08:00,1.88861,1.88861,1.88817,1.88817,9000000.0
2007-12-10 17:09:00,1.88803,1.88807,1.88784,1.88807,8000000.0
2007-12-10 17:10:00,1.88854,1.88878,1.88841,1.88878,9000000.0
2007-12-10 17:11:00,1.88865,1.88865,1.88854,1.88854,8000000.0
2007-12-10 17:12:00,1.88848,1.88863,1.88833,1.8886,7000000.0
2007-12-10 17:13:00,1.88878,1.88887,1.88873,1.88873,8000000.0
2007-12-10 17:14:00,1.88876,1.88889,1.88871,1.88878,8000000.0
2007-12-10 17:15:00,1.8885,1.8885,1.88812,1.88836,7000000.0
2007-12-10 17:16:00,1.88857,1.88859,1.8884,1.88854,10000000.0
2007-12-10 17:17:00,1.88829,1.88841,1.8882,1.88841,7000000.0
2007-12-10 17:18:00,1.88829,1.88829,1.8871,1.8871,9000000.0
2007-12-10 17:19:00,1.88725,1.88742,1.88722,1.88742,7000000.0
2007-12-10 17:20:00,1.88763,1.88811,1.88757,1.88811,8000000.0
2007-12-10 17:21:00,1.88811,1.88843,1.88811,1.88828,10000000.0
2007-12-10 17:22:00,1.88767,1.88786,1.88767,1.88779,8000000.0
2007-12-10 17:23:00,1.88784,1.8879,1.88771,1.88783,8000000.0
2007-12-10 17:24:00,1.88807,1.88807,1.88781,1.88801,7000000.0
2007-12-10 17:25:00,1.88769,1.88772,1.88738,1.88772,7000000.0
2007-12-10 17:26:00,1.88782,1.88782,1.88751,1.88751,7000000.0
2007-12-10 17:27:00,1.88765,1.88781,1.88758,1.88781,9000000.0
2007-12-10 17:28:00,1.88772,1.88777,1.88732,1.88777,7000000.0
2007-12-10 17:29:00,1.88689,1.88751,1.88681,1.88748,8000000.0
2007-12-10 17:30:00,1.88785,1.88802,1.88768,1.88802,8000000.0
2007-12-10 17:31:00,1.88824,1.88826,1.88799,1.88817,9000000.0
2007-12-10 17:32:00,1.88794,1.88794,1.88768,1.88785,8000000.0
2007-12-10 17:33:00,1.88791,1.8882,1.88772,1.8882,11000000.0
2007-12-10 17:34:00,1.88846,1.88853,1.88818,1.88853,9000000.0
2007-12-10 17:35:00,1.88829,1.88829,1.88815,1.88818,7000000.0
2007-12-10 17:36:00,1.88812,1.88841,1.8881,1.8881,7000000.0
2007-12-10 17:37:00,1.88836,1.88838,1.8882,1.88834,7000000.0
2007-12-10 17:38:00,1.88817,1.88817,1.88805,1.88816,8000000.0
2007-12-10 17:39:00,1.88839,1.88873,1.88833,1.88873,7000000.0
2007-12-10 17:40:00,1.88884,1.88909,1.88884,1.88909,9000000.0
2007-12-10 17:41:00,1.88896,1.88931,1.88886,1.88916,8000000.0
2007-12-10 17:42:00,1.88904,1.88909,1.88891,1.88907,11000000.0
2007-12-10 17:43:00,1.88907,1.88907,1.88889,1.88892,7000000.0
2007-12-10 17:44:00,1.88915,1.88932,1.88885,1.88932,10000000.0
2007-12-10 17:45:00,1.88969,1.88969,1.88904,1.88908,7000000.0
2007-12-10 17:46:00,1.88884,1.889,1.88882,1.88895,8000000.0
2007-12-10 17:47:00,1.88883,1.88883,1.88836,1.88847,8000000.0
2007-12-10 17:48:00,1.88838,1.8885,1.88834,1.8885,7000000.0
2007-12-10 17:49:00,1.88856,1.88864,1.88854,1.88858,7000000.0
2007-12-10 17:50:00,1.88851,1.88875,1.88851,1.88875,7000000.0
2007-12-10 17:51:00,1.88879,1.88879,1.88834,1.88834,7000000.0
2007-12-10 17:52:00,1.88796,1.888,1.88781,1.88798,7000000.0
2007-12-10 17:53:00,1.88791,1.88791,1.88741,1.88741,7000000.0
2007-12-10 17:54:00,1.88714,1.88714,1.88666,1.88666,11000000.0
2007-12-10 17:55:00,1.88654,1.88668,1.88622,1.88622,7000000.0
2007-12-10 17:56:00,1.88618,1.88624,1.88613,1.88613,7000000.0
2007-12-10 17:57:00,1.88624,1.88639,1.88621,1.88623,10000000.0
2007-12-10 17:58:00,1.88606,1.88606,1.88552,1.88572,10000000.0
2007-12-10 17:59:00,1.88576,1.88576,1.88552,1.88552,10000000.0
2007-12-10 18:00:00,1.88536,1.88585,1.88536,1.88585,10000000.0
2007-12-10 18:01:00,1.88597,1.88621,1.8859,1.88621,8000000.0
2007-12-10 18:02:00,1.88678,1.88681,1.88618,1.88618,8000000.0
2007-12-10 18:03:00,1.88591,1.88591,1.88547,1.88547,10000000.0
2007-12-10 18:04:00,1.88612,1.88691,1.88612,1.88691,8000000.0
2007-12-10 18:05:00,1.8869,1.88711,1.88688,1.88709,10000000.0
2007-12-10 18:06:00,1.88717,1.88768,1.88717,1.88732,10000000.0
2007-12-10 18:07:00,1.88761,1.88763,1.88746,1.88763,8000000.0
2007-12-10 18:08:00,1.88771,1.88819,1.88771,1.88817,8000000.0
2007-12-10 18:09:00,1.888,1.888,1.88729,1.8874,8000000.0
2007-12-10 18:10:00,1.88735,1.88735,1.88706,1.88711,11000000.0
2007-12-10 18:11:00,1.88668,1.88668,1.88641,1.88641,7000000.0
2007-12-10 18:12:00,1.88653,1.88664,1.8864,1.88641,9000000.0
2007-12-10 18:13:00,1.88607,1.88607,1.88558,1.88603,11000000.0
2007-12-10 18:14:00,1.88576,1.88576,1.88523,1.88523,7000000.0
2007-12-10 18:15:00,1.88467,1.88467,1.8836,1.88362,8000000.0
2007-12-10 18:16:00,1.88387,1.88444,1.88387,1.88439,11000000.0
2007-12-10 18:17:00,1.88449,1.88449,1.88389,1.88389,10000000.0
2007-12-10 18:18:00,1.88383,1.88449,1.88383,1.88449,8000000.0
2007-12-10 18:19:00,1.8847,1.88474,1.88446,1.88446,9000000.0
2007-12-10 18:20:00,1.88492,1.88557,1.88492,1.88557,7000000.0
2007-12-10 18:21:00,1.8856,1.88586,1.88396,1.88579,11000000.0
2007-12-10 18:22:00,1.88609,1.88655,1.88601,1.88615,11000000.0
2007-12-10 18:23:00,1.88612,1.88682,1.88608,1.88682,8000000.0
2007-12-10 18:24:00,1.88702,1.88702,1.88585,1.88585,10000000.0
2007-12-10 18:25:00,1.88589,1.8859,1.88581,1.88584,7000000.0
2007-12-10 18:26:00,1.8858,1.88583,1.88551,1.88582,8000000.0
2007-12-10 18:27:00,1.88534,1.88548,1.88508,1.88508,7000000.0
2007-12-10 18:28:00,1.88521,1.88535,1.88502,1.88502,7000000.0
2007-12-10 18:29:00,1.88508,1.88508,1.88437,1.88437,7000000.0
2007-12-10 18:30:00,1.8844,1.88521,1.88435,1.88521,8000000.0
2007-12-10 18:31:00,1.88491,1.88491,1.88455,1.88455,9000000.0
2007-12-10 18:32:00,1.8845,1.88457,1.8845,1.88452,11000000.0
2007-12-10 18:33:00,1.88447,1.88482,1.88431,1.88482,11000000.0
2007-12-10 18:34:00,1.88488,1.88488,1.88474,1.88482,7000000.0
2007-12-10 18:35:00,1.88487,1.88497,1.88475,1.88493,8000000.0
2007-12-10 18:36:00,1.88535,1.88557,1.88523,1.88557,7000000.0
2007-12-10 18:37:00,1.88562,1.88562,1.88517,1.88517,8000000.0
2007-12-10 18:38:00,1.88499,1.88499,1.88402,1.88423,8000000.0
2007-12-10 18:39:00,1.88405,1.88408,1.88366,1.88366,7000000.0
2007-12-10 18:40:00,1.88369,1.8839,1.88369,1.88388,7000000.0
2007-12-10 18:41:00,1.88382,1.88382,1.88369,1.88378,8000000.0
2007-12-10 18:42:00,1.88389,1.88389,1.88333,1.88371,11000000.0
2007-12-10 18:43:00,1.8841,1.88433,1.88385,1.88433,8000000.0
2007-12-10 18:44:00,1.88498,1.88607,1.88498,1.88607,7000000.0
2007-12-10 18:45:00,1.88647,1.88689,1.88647,1.88689,11000000.0
2007-12-10 18:46:00,1.88665,1.88677,1.88651,1.88666,9000000.0
2007-12-10 18:47:00,1.88645,1.88674,1.88645,1.88647,8000000.0
2007-12-10 18:48:00,1.88664,1.88674,1.88645,1.88674,9000000.0
2007-12-10 18:49:00,1.88669,1.88681,1.88655,1.88666,7000000.0
2007-12-10 18:50:00,1.88659,1.88677,1.88653,1.88676,11000000.0
2007-12-10 18:51:00,1.88683,1.88714,1.88682,1.88714,7000000.0
2007-12-10 18:52:00,1.88725,1.88732,1.8872,1.88731,8000000.0
2007-12-10 18:53:00,1.88711,1.88757,1.88711,1.88757,11000000.0
2007-12-10 18:54:00,1.88767,1.88779,1.88735,1.88735,7000000.0
2007-12-10 18:55:00,1.8874,1.88752,1.8874,1.88747,7000000.0
2007-12-10 18:56:00,1.8875,1.8877,1.88742,1.88742,7000000.0
2007-12-10 18:57:00,1.88747,1.88747,1.88728,1.88736,10000000.0
2007-12-10 18:58:00,1.88741,1.8875,1.88724,1.88724,9000000.0
2007-12-10 18:59:00,1.88751,1.88765,1.88742,1.88765,8000000.0
2007-12-10 19:00:00,1.88782,1.88782,1.88761,1.88782,7000000.0
2007-12-10 19:01:00,1.88788,1.88788,1.88767,1.88774,7000000.0
2007-12-10 19:02:00,1.88775,1.88778,1.88771,1.88778,8000000.0
2007-12-10 19:03:00,1.88776,1.88779,1.8875,1.8875,7000000.0
2007-12-10 19:04:00,1.88773,1.88801,1.88773,1.88788,8000000.0
2007-12-10 19:05:00,1.88807,1.88807,1.88777,1.88777,8000000.0
2007-12-10 19:06:00,1.88776,1.88786,1.8873,1.88772,8000000.0
2007-12-10 19:07:00,1.88783,1.88789,1.88778,1.88778,9000000.0
2007-12-10 19:08:00,1.88777,1.88779,1.88756,1.88779,8000000.0
2007-12-10 19:09:00,1.88783,1.88787,1.88778,1.88781,7000000.0
2007-12-10 19:10:00,1.88762,1.88764,1.88741,1.88764,11000000.0
2007-12-10 19:11:00,1.88772,1.88772,1.88743,1.88754,10000000.0
2007-12-10 19:12:00,1.88755,1.88755,1.88729,1.88752,7000000.0
2007-12-10 19:13:00,1.88739,1.88739,1.88573,1.88707,8000000.0
2007-12-10 19:14:00,1.88716,1.88718,1.88693,1.88717,8000000.0
2007-12-10 19:15:00,1.88713,1.88726,1.88708,1.88708,10000000.0
2007-12-10 19:16:00,1.88694,1.88722,1.88694,1.88722,8000000.0
2007-12-10 19:17:00,1.88731,1.88731,1.88701,1.8871,10000000.0
2007-12-10 19:18:00,1.8867,1.8869,1.88664,1.88664,11000000.0
2007-12-10 19:19:00,1.88679,1.88682,1.88648,1.88648,8000000.0
2007-12-10 19:20:00,1.88666,1.88681,1.88661,1.88681,11000000.0
2007-12-10 19:21:00,1.88709,1.88709,1.88657,1.88657,10000000.0
2007-12-10 19:22:00,1.88686,1.8869,1.88643,1.88652,9000000.0
2007-12-10 19:23:00,1.8864,1.88647,1.8862,1.88637,8000000.0
2007-12-10 19:24:00,1.88637,1.88659,1.88632,1.88659,9000000.0
2007-12-10 19:25:00,1.88673,1.88673,1.88648,1.88648,9000000.0
2007-12-10 19:26:00,1.88647,1.88671,1.88647,1.88671,7000000.0
2007-12-10 19:27:00,1.88683,1.88688,1.88674,1.88684,8000000.0
2007-12-10 19:28:00,1.88669,1.88685,1.88658,1.88684,10000000.0
2007-12-10 19:29:00,1.8868,1.88696,1.88677,1.88678,7000000.0
2007-12-10 19:30:00,1.88633,1.88633,1.88608,1.88625,10000000.0
2007-12-10 19:31:00,1.88533,1.8856,1.88449,1.8856,7000000.0
2007-12-10 19:32:00,1.88532,1.88534,1.885,1.88505,10000000.0
2007-12-10 19:33:00,1.88476,1.88506,1.88475,1.88475,7000000.0
2007-12-10 19:34:00,1.88448,1.88456,1.88448,1.88454,8000000.0
2007-12-10 19:35:00,1.8847,1.88502,1.8847,1.88502,7000000.0
2007-12-10 19:36:00,1.88499,1.88506,1.88491,1.88502,7000000.0
2007-12-10 19:37:00,1.88475,1.8851,1.88469,1.8851,8000000.0
2007-12-10 19:38:00,1.88497,1.8854,1.88497,1.8854,8000000.0
2007-12-10 19:39:00,1.88543,1.88543,1.88502,1.88502,8000000.0
2007-12-10 19:40:00,1.88514,1.88514,1.88479,1.88479,7000000.0
2007-12-10 19:41:00,1.88518,1.88518,1.88491,1.88503,9000000.0
2007-12-10 19:42:00,1.8851,1.88584,1.8851,1.88584,7000000.0
2007-12-10 19:43:00,1.88599,1.88599,1.88568,1.88569,11000000.0
2007-12-10 19:44:00,1.88567,1.88577,1.88558,1.88571,8000000.0
2007-12-10 19:45:00,1.88573,1.88573,1.88543,1.88543,9000000.0
2007-12-10 19:46:00,1.88537,1.88567,1.88537,1.88563,7000000.0
2007-12-10 19:47:00,1.8857,1.8857,1.88525,1.88531,9000000.0
2007-12-10 19:48:00,1.88547,1.88599,1.88544,1.88599,8000000.0
2007-12-10 19:49:00,1.88593,1.88593,1.88567,1.88591,7000000.0
2007-12-10 19:50:00,1.88596,1.88608,1.88593,1.88593,7000000.0
2007-12-10 19:51:00,1.88587,1.88606,1.88585,1.88606,7000000.0
2007-12-10 19:52:00,1.88595,1.88622,1.88563,1.88622,7000000.0
2007-12-10 19:53:00,1.88622,1.88627,1.88616,1.88616,7000000.0
2007-12-10 19:54:00,1.88599,1.88599,1.88578,1.88598,8000000.0
2007-12-10 19:55:00,1.88565,1.88593,1.8855,1.88578,8000000.0
2007-12-10 19:56:00,1.88621,1.88622,1.88595,1.88613,8000000.0
2007-12-10 19:57:00,1.88622,1.88622,1.88608,1.88608,7000000.0
2007-12-10 19:58:00,1.88602,1.88607,1.88576,1.88607,10000000.0
2007-12-10 19:59:00,1.8859,1.88601,1.88582,1.88582,8000000.0
2007-12-10 20:00:00,1.88606,1.88621,1.88583,1.88608,7000000.0
2007-12-10 20:01:00,1.88625,1.88625,1.88612,1.88619,7000000.0
2007-12-10 20:02:00,1.8861,1.88628,1.88608,1.88615,7000000.0
2007-12-10 20:03:00,1.88666,1.88714,1.88666,1.88714,9000000.0
2007-12-10 20:04:00,1.8871,1.88713,1.88686,1.88686,9000000.0
2007-12-10 20:05:00,1.88699,1.88721,1.88671,1.88721,9000000.0
2007-12-10 20:06:00,1.88691,1.88691,1.88662,1.88662,11000000.0
2007-12-10 20:07:00,1.88646,1.88646,1.88612,1.88612,10000000.0
2007-12-10 20:08:00,1.88634,1.88646,1.88631,1.88646,8000000.0
2007-12-10 20:09:00,1.88606,1.88611,1.88595,1.88603,7000000.0
2007-12-10 20:10:00,1.88604,1.88631,1.88604,1.88617,8000000.0
2007-12-10 20:11:00,1.88631,1.88659,1.88631,1.8865,8000000.0
2007-12-10 20:12:00,1.88667,1.88673,1.88654,1.88658,7000000.0
2007-12-10 20:13:00,1.88676,1.88748,1.88676,1.88748,10000000.0
2007-12-10 20:14:00,1.88759,1.88765,1.88751,1.88764,7000000.0
2007-12-10 20:15:00,1.88743,1.88743,1.8872,1.88737,7000000.0
2007-12-10 20:16:00,1.88738,1.88752,1.88715,1.88715,7000000.0
2007-12-10 20:17:00,1.88705,1.88765,1.88705,1.88765,11000000.0
2007-12-10 20:18:00,1.88738,1.88738,1.88673,1.88711,9000000.0
2007-12-10 20:19:00,1.88703,1.88718,1.88699,1.88699,8000000.0
2007-12-10 20:20:00,1.8873,1.88747,1.8873,1.88747,7000000.0
2007-12-10 20:21:00,1.8879,1.88792,1.8876,1.88774,11000000.0
2007-12-10 20:22:00,1.88774,1.88774,1.88743,1.88743,7000000.0
2007-12-10 20:23:00,1.88776,1.8878,1.88755,1.88755,7000000.0
2007-12-10 20:24:00,1.8873,1.88737,1.8873,1.88731,8000000.0
2007-12-10 20:25:00,1.88716,1.88745,1.88716,1.88745,11000000.0
2007-12-10 20:26:00,1.88757,1.88772,1.88756,1.88756,8000000.0
2007-12-10 20:27:00,1.88707,1.88734,1.88676,1.88734,9000000.0
2007-12-10 20:28:00,1.88722,1.8874,1.88715,1.88738,7000000.0
2007-12-10 20:29:00,1.88773,1.88806,1.88773,1.88799,8000000.0
2007-12-10 20:30:00,1.8884,1.8884,1.88794,1.88794,8000000.0
2007-12-10 20:31:00,1.88805,1.88805,1.88794,1.88797,7000000.0
2007-12-10 20:32:00,1.88802,1.88849,1.88802,1.88847,7000000.0
2007-12-10 20:33:00,1.88842,1.88853,1.88826,1.88826,7000000.0
2007-12-10 20:34:00,1.88805,1.88826,1.88785,1.88826,8000000.0
2007-12-10 20:35:00,1.88834,1.88845,1.88818,1.8884,9000000.0
2007-12-10 20:36:00,1.88819,1.88851,1.88819,1.88821,7000000.0
2007-12-10 20:37:00,1.88814,1.88814,1.88797,1.88812,11000000.0
2007-12-10 20:38:00,1.88819,1.88829,1.88811,1.88829,10000000.0
2007-12-10 20:39:00,1.88799,1.88799,1.88748,1.88769,9000000.0
2007-12-10 20:40:00,1.88758,1.88769,1.88752,1.88769,8000000.0
2007-12-10 20:41:00,1.88759,1.88759,1.88738,1.88738,8000000.0
2007-12-10 20:42:00,1.88737,1.88752,1.88701,1.88701,11000000.0
2007-12-10 20:43:00,1.88727,1.88727,1.88672,1.88672,8000000.0
2007-12-10 20:44:00,1.88671,1.887,1.88666,1.887,10000000.0
2007-12-10 20:45:00,1.8874,1.8875,1.8874,1.88746,7000000.0
2007-12-10 20:46:00,1.88754,1.88777,1.88737,1.88751,8000000.0
2007-12-10 20:47:00,1.88748,1.88748,1.88729,1.88729,7000000.0
2007-12-10 20:48:00,1.88735,1.8875,1.8871,1.8875,10000000.0
2007-12-10 20:49:00,1.88767,1.88773,1.88757,1.88764,7000000.0
2007-12-10 20:50:00,1.8876,1.88769,1.88748,1.88769,8000000.0
2007-12-10 20:51:00,1.88762,1.88769,1.88737,1.88769,9000000.0
2007-12-10 20:52:00,1.88761,1.88761,1.88734,1.88744,11000000.0
2007-12-10 20:53:00,1.88742,1.88742,1.88706,1.88706,11000000.0
2007-12-10 20:54:00,1.88737,1.88782,1.88693,1.88693,11000000.0
2007-12-10 20:55:00,1.88737,1.88743,1.88726,1.88738,8000000.0
2007-12-10 20:56:00,1.88732,1.88732,1.88703,1.88721,7000000.0
2007-12-10 20:57:00,1.88727,1.8877,1.88727,1.88762,9000000.0
2007-12-10 20:58:00,1.88773,1.88773,1.88753,1.88753,7000000.0
2007-12-10 20:59:00,1.88741,1.88752,1.88741,1.88747,7000000.0
2007-12-10 21:00:00,1.88748,1.88797,1.88748,1.88797,7000000.0
2007-12-10 21:01:00,1.88796,1.88796,1.88776,1.88796,7000000.0
2007-12-10 21:02:00,1.88781,1.88781,1.88736,1.88736,7000000.0
2007-12-10 21:03:00,1.88737,1.88746,1.88725,1.88725,8000000.0
2007-12-10 21:04:00,1.88721,1.88745,1.8871,1.88745,7000000.0
2007-12-10 21:05:00,1.88725,1.88742,1.88725,1.88736,7000000.0
2007-12-10 21:06:00,1.88732,1.88785,1.88732,1.88785,8000000.0
2007-12-10 21:07:00,1.88798,1.88798,1.88757,1.88761,8000000.0
2007-12-10 21:08:00,1.8875,1.88789,1.8875,1.88789,10000000.0
2007-12-10 21:09:00,1.88779,1.88782,1.88772,1.88773,10000000.0
2007-12-10 21:10:00,1.88773,1.88773,1.88715,1.8873,8000000.0
2007-12-10 21:11:00,1.88762,1.88762,1.88706,1.88706,7000000.0
2007-12-10 21:12:00,1.88707,1.88719,1.88707,1.88713,8000000.0
2007-12-10 21:13:00,1.88718,1.88724,1.88698,1.88723,10000000.0
2007-12-10 21:14:00,1.88725,1.88733,1.8871,1.88733,8000000.0
2007-12-10 21:15:00,1.8874,1.88791,1.88731,1.88791,8000000.0
2007-12-10 21:16:00,1.88778,1.88779,1.88738,1.88772,7000000.0
2007-12-10 21:17:00,1.88785,1.88785,1.88722,1.88743,11000000.0
2007-12-10 21:18:00,1.88764,1.88772,1.88719,1.88772,7000000.0
2007-12-10 21:19:00,1.88734,1.88795,1.88734,1.88795,9000000.0
2007-12-10 21:20:00,1.88781,1.88781,1.88738,1.88748,11000000.0
2007-12-10 21:21:00,1.88786,1.88786,1.88735,1.88735,10000000.0
2007-12-10 21:22:00,1.88722,1.88722,1.88696,1.88703,10000000.0
2007-12-10 21:23:00,1.88709,1.88719,1.88699,1.88708,7000000.0
2007-12-10 21:24:00,1.88755,1.88788,1.88755,1.88788,11000000.0
2007-12-10 21:25:00,1.88802,1.88803,1.8879,1.88795,7000000.0
2007-12-10 21:26:00,1.88801,1.88801,1.88777,1.88779,7000000.0
2007-12-10 21:27:00,1.88799,1.8882,1.88799,1.8882,7000000.0
2007-12-10 21:28:00,1.88782,1.88782,1.88762,1.88778,7000000.0
2007-12-10 21:29:00,1.88827,1.8883,1.88823,1.88827,8000000.0
2007-12-10 21:30:00,1.88785,1.88831,1.88785,1.88822,8000000.0
2007-12-10 21:31:00,1.88823,1.88844,1.88821,1.88844,8000000.0
2007-12-10 21:32:00,1.88833,1.88833,1.88761,1.88761,7000000.0
2007-12-10 21:33:00,1.88746,1.88761,1.88719,1.88761,11000000.0
2007-12-10 21:34:00,1.88805,1.88808,1.88737,1.88737,11000000.0
2007-12-10 21:35:00,1.88727,1.88742,1.88723,1.88735,11000000.0
2007-12-10 21:36:00,1.88735,1.88735,1.88711,1.88728,8000000.0
2007-12-10 21:37:00,1.88709,1.88709,1.88651,1.8867,8000000.0
2007-12-10 21:38:00,1.88627,1.88635,1.88617,1.88625,8000000.0
2007-12-10 21:39:00,1.8864,1.88659,1.88633,1.88641,9000000.0
2007-12-10 21:40:00,1.88614,1.88664,1.88614,1.88638,7000000.0
2007-12-10 21:41:00,1.88642,1.88658,1.8864,1.88654,9000000.0
2007-12-10 21:42:00,1.88664,1.88671,1.88661,1.88669,7000000.0
2007-12-10 21:43:00,1.88678,1.88684,1.88666,1.88666,9000000.0
2007-12-10 21:44:00,1.88645,1.88667,1.88607,1.88607,8000000.0
2007-12-10 21:45:00,1.88612,1.88629,1.8861,1.88617,10000000.0
2007-12-10 21:46:00,1.88636,1.88642,1.88636,1.88641,8000000.0
2007-12-10 21:47:00,1.88651,1.88669,1.8865,1.88669,8000000.0
2007-12-10 21:48:00,1.88658,1.88658,1.88621,1.88627,8000000.0
2007-12-10 21:49:00,1.88619,1.88624,1.88607,1.8862,8000000.0
2007-12-10 21:50:00,1.88643,1.88643,1.88601,1.88601,8000000.0
2007-12-10 21:51:00,1.88637,1.88637,1.88621,1.88632,7000000.0
2007-12-10 21:52:00,1.88629,1.88632,1.88599,1.88599,7000000.0
2007-12-10 21:53:00,1.8859,1.88607,1.88589,1.88595,7000000.0
2007-12-10 21:54:00,1.88593,1.88593,1.88515,1.88584,7000000.0
2007-12-10 21:55:00,1.8861,1.8861,1.88582,1.88607,7000000.0
2007-12-10 21:56:00,1.88633,1.88646,1.88624,1.88625,8000000.0
2007-12-10 21:57:00,1.88619,1.88619,1.88599,1.88608,7000000.0
2007-12-10 21:58:00,1.88573,1.88597,1.88573,1.88576,7000000.0
2007-12-10 21:59:00,1.88593,1.88609,1.88584,1.88584,8000000.0
2007-12-10 22:00:00,1.88619,1.88651,1.8859,1.8859,10000000.0
2007-12-10 22:01:00,1.88592,1.88639,1.88592,1.88593,9000000.0
2007-12-10 22:02:00,1.8861,1.88632,1.8861,1.88632,8000000.0
2007-12-10 22:03:00,1.88632,1.88632,1.88583,1.88583,7000000.0
2007-12-10 22:04:00,1.88645,1.88654,1.88627,1.88654,8000000.0
2007-12-10 22:05:00,1.88653,1.88653,1.8862,1.88625,10000000.0
2007-12-10 22:06:00,1.8864,1.88708,1.8864,1.88708,7000000.0
2007-12-10 22:07:00,1.88715,1.88715,1.88644,1.88644,8000000.0
2007-12-10 22:08:00,1.88662,1.88671,1.88641,1.88641,8000000.0
2007-12-10 22:09:00,1.88613,1.88613,1.88582,1.88582,9000000.0
2007-12-10 22:10:00,1.88573,1.88597,1.88573,1.88586,8000000.0
2007-12-10 22:11:00,1.88597,1.88614,1.88591,1.88611,7000000.0
2007-12-10 22:12:00,1.8858,1.8858,1.88512,1.88552,8000000.0
2007-12-10 22:13:00,1.88543,1.88547,1.88519,1.8854,8000000.0
2007-12-10 22:14:00,1.88545,1.88545,1.88499,1.88499,11000000.0
2007-12-10 22:15:00,1.88525,1.88539,1.88517,1.88538,8000000.0
2007-12-10 22:16:00,1.88491,1.8854,1.88473,1.8854,9000000.0
2007-12-10 22:17:00,1.88537,1.88537,1.88517,1.88527,7000000.0
2007-12-10 22:18:00,1.88535,1.88554,1.88531,1.88554,8000000.0
2007-12-10 22:19:00,1.88514,1.88514,1.88498,1.88498,2000000.0
2007-12-10 22:20:00,1.88521,1.88574,1.88521,1.88574,7000000.0
2007-12-10 22:21:00,1.88544,1.88549,1.88501,1.88501,9000000.0
2007-12-10 22:22:00,1.88506,1.88506,1.88482,1.88487,7000000.0
2007-12-10 22:23:00,1.885,1.88547,1.885,1.88547,9000000.0
2007-12-10 22:24:00,1.88516,1.88576,1.88516,1.88576,7000000.0
2007-12-10 22:25:00,1.88602,1.88602,1.88553,1.88573,8000000.0
2007-12-10 22:26:00,1.88547,1.8858,1.88546,1.8858,9000000.0
2007-12-10 22:27:00,1.88548,1.88562,1.88548,1.88552,6000000.0
2007-12-10 22:28:00,1.88566,1.88578,1.88552,1.88563,8000000.0
2007-12-10 22:29:00,1.88555,1.88578,1.88555,1.88578,6000000.0
2007-12-10 22:30:00,1.88583,1.88603,1.88575,1.88603,7000000.0
2007-12-10 22:31:00,1.8859,1.88598,1.88558,1.88558,9000000.0
2007-12-10 22:32:00,1.88579,1.88601,1.8855,1.8855,8000000.0
2007-12-10 22:33:00,1.88548,1.88577,1.88541,1.88577,7000000.0
2007-12-10 22:34:00,1.88573,1.88573,1.88556,1.88556,7000000.0
2007-12-10 22:35:00,1.88549,1.88549,1.88549,1.88549,2000000.0
2007-12-10 22:36:00,1.88525,1.88538,1.88525,1.88528,10000000.0
2007-12-10 22:37:00,1.88489,1.88498,1.88485,1.88485,7000000.0
2007-12-10 22:38:00,1.88506,1.8854,1.88506,1.88538,8000000.0
2007-12-10 22:39:00,1.88525,1.88539,1.88514,1.88539,10000000.0
2007-12-10 22:40:00,1.88484,1.88484,1.88425,1.88439,7000000.0
2007-12-10 22:41:00,1.8845,1.88498,1.8845,1.88495,8000000.0
2007-12-10 22:42:00,1.88505,1.88506,1.88484,1.88506,8000000.0
2007-12-10 22:43:00,1.88503,1.88515,1.88502,1.88502,6000000.0
2007-12-10 22:44:00,1.88472,1.88484,1.88469,1.88484,11000000.0
2007-12-10 22:45:00,1.88449,1.88449,1.88419,1.88419,11000000.0
2007-12-10 22:46:00,1.88336,1.88393,1.88336,1.88393,8000000.0
2007-12-10 22:47:00,1.884,1.88463,1.884,1.88463,11000000.0
2007-12-10 22:48:00,1.88413,1.88413,1.88353,1.88389,8000000.0
2007-12-10 22:49:00,1.88364,1.88364,1.88337,1.8836,7000000.0
2007-12-10 22:50:00,1.88393,1.88422,1.88391,1.8842,7000000.0
2007-12-10 22:51:00,1.88396,1.88417,1.88394,1.88399,10000000.0
2007-12-10 22:52:00,1.88377,1.88377,1.88328,1.88328,8000000.0
2007-12-10 22:53:00,1.88347,1.88356,1.88326,1.88326,7000000.0
2007-12-10 22:54:00,1.88345,1.88345,1.88293,1.88293,8000000.0
2007-12-10 22:55:00,1.88275,1.88275,1.88207,1.88207,7000000.0
2007-12-10 22:56:00,1.88204,1.88214,1.88201,1.88214,7000000.0
2007-12-10 22:57:00,1.88221,1.88234,1.88207,1.88234,7000000.0
2007-12-10 22:58:00,1.8823,1.88249,1.8823,1.88249,7000000.0
2007-12-10 22:59:00,1.88234,1.88275,1.88234,1.88275,7000000.0
2007-12-10 23:00:00,1.88305,1.88305,1.88281,1.88283,8000000.0
2007-12-10 23:01:00,1.88261,1.88261,1.88226,1.88226,8000000.0
2007-12-10 23:02:00,1.88245,1.88279,1.88245,1.88266,8000000.0
2007-12-10 23:03:00,1.88299,1.88328,1.88282,1.88282,7000000.0
2007-12-10 23:04:00,1.8827,1.88278,1.8825,1.88278,8000000.0
2007-12-10 23:05:00,1.88269,1.88269,1.88235,1.88249,7000000.0
2007-12-10 23:06:00,1.88223,1.88263,1.88223,1.88249,9000000.0
2007-12-10 23:07:00,1.88271,1.88278,1.88255,1.88261,10000000.0
2007-12-10 23:08:00,1.8826,1.88293,1.8826,1.88283,7000000.0
2007-12-10 23:09:00,1.88264,1.88294,1.88263,1.88291,9000000.0
2007-12-10 23:10:00,1.88308,1.88308,1.88276,1.88294,11000000.0
2007-12-10 23:11:00,1.88284,1.88365,1.88284,1.88365,7000000.0
2007-12-10 23:12:00,1.88371,1.88388,1.88362,1.88388,7000000.0
2007-12-10 23:13:00,1.88377,1.88381,1.88368,1.88374,7000000.0
2007-12-10 23:14:00,1.88383,1.88383,1.88325,1.88325,11000000.0
2007-12-10 23:15:00,1.88307,1.88313,1.88298,1.88302,9000000.0
2007-12-10 23:16:00,1.88294,1.88333,1.88283,1.88329,11000000.0
2007-12-10 23:17:00,1.88341,1.88348,1.88321,1.88333,7000000.0
2007-12-10 23:18:00,1.8834,1.8834,1.88314,1.88314,8000000.0
2007-12-10 23:19:00,1.88339,1.88339,1.88321,1.88321,6000000.0
2007-12-10 23:20:00,1.88306,1.88311,1.88301,1.88301,9000000.0
2007-12-10 23:21:00,1.88296,1.88323,1.88296,1.88321,9000000.0
2007-12-10 23:22:00,1.88322,1.88345,1.88281,1.88281,11000000.0
2007-12-10 23:23:00,1.88244,1.88244,1.88215,1.88215,8000000.0
2007-12-10 23:24:00,1.88188,1.8821,1.88188,1.8821,7000000.0
2007-12-10 23:25:00,1.88208,1.88208,1.88159,1.88162,7000000.0
2007-12-10 23:26:00,1.88148,1.88175,1.88126,1.88126,8000000.0
2007-12-10 23:27:00,1.88174,1.88226,1.88168,1.88226,9000000.0
2007-12-10 23:28:00,1.88222,1.88222,1.88195,1.88202,10000000.0
2007-12-10 23:29:00,1.88215,1.88251,1.88212,1.88251,9000000.0
2007-12-10 23:30:00,1.88156,1.88156,1.88118,1.88118,8000000.0
2007-12-10 23:31:00,1.88119,1.88125,1.88099,1.88105,7000000.0
2007-12-10 23:32:00,1.88096,1.881,1.88083,1.88083,8000000.0
2007-12-10 23:33:00,1.88077,1.88102,1.88077,1.88088,7000000.0
2007-12-10 23:34:00,1.8812,1.88156,1.8812,1.88156,11000000.0
2007-12-10 23:35:00,1.88188,1.88191,1.88169,1.88187,9000000.0
2007-12-10 23:36:00,1.88187,1.88189,1.88163,1.88189,7000000.0
2007-12-10 23:37:00,1.88159,1.8817,1.8814,1.8817,9000000.0
2007-12-10 23:38:00,1.88148,1.88167,1.88148,1.8815,8000000.0
2007-12-10 23:39:00,1.88161,1.88171,1.88141,1.88153,10000000.0
2007-12-10 23:40:00,1.88158,1.88163,1.8814,1.88163,7000000.0
2007-12-10 23:41:00,1.88166,1.88178,1.88143,1.88143,6000000.0
2007-12-10 23:42:00,1.8816,1.8816,1.88141,1.88157,7000000.0
2007-12-10 23:43:00,1.88153,1.88154,1.88127,1.88152,7000000.0
2007-12-10 23:44:00,1.8811,1.88115,1.88104,1.88104,7000000.0
2007-12-10 23:45:00,1.88116,1.88177,1.88116,1.88177,7000000.0
2007-12-10 23:46:00,1.88175,1.88209,1.88175,1.882,8000000.0
2007-12-10 23:47:00,1.88213,1.88235,1.88178,1.88235,8000000.0
2007-12-10 23:48:00,1.8821,1.8821,1.88115,1.88115,7000000.0
2007-12-10 23:49:00,1.88123,1.88176,1.88123,1.88176,10000000.0
2007-12-10 23:50:00,1.88183,1.88183,1.88169,1.88169,8000000.0
2007-12-10 23:51:00,1.88159,1.88163,1.88151,1.88151,7000000.0
2007-12-10 23:52:00,1.88145,1.88155,1.88127,1.88138,11000000.0
2007-12-10 23:53:00,1.88176,1.88176,1.88132,1.88132,6000000.0
2007-12-10 23:54:00,1.87955,1.88178,1.87955,1.88178,9000000.0
2007-12-10 23:55:00,1.88176,1.88199,1.88176,1.88197,8000000.0
2007-12-10 23:56:00,1.88177,1.88185,1.88163,1.88169,8000000.0
2007-12-10 23:57:00,1.88184,1.88184,1.88154,1.88164,8000000.0
2007-12-10 23:58:00,1.88167,1.88246,1.88167,1.88246,7000000.0
2007-12-10 23:59:00,1.88238,1.88238,1.88147,1.88147,10000000.0
2007-12-11 00:00:00,1.88128,1.88165,1.88125,1.88165,7000000.0
2007-12-11 00:01:00,1.88175,1.88175,1.88148,1.88154,8000000.0
2007-12-11 00:02:00,1.88166,1.88166,1.88141,1.88146,8000000.0
2007-12-11 00:03:00,1.88154,1.88154,1.88131,1.88147,7000000.0
2007-12-11 00:04:00,1.88155,1.8816,1.88124,1.8816,7000000.0
2007-12-11 00:05:00,1.88126,1.88132,1.88085,1.88095,9000000.0
2007-12-11 00:06:00,1.88109,1.88146,1.88105,1.88143,10000000.0
2007-12-11 00:07:00,1.88141,1.88141,1.88081,1.88081,5000000.0
2007-12-11 00:08:00,1.88089,1.8809,1.88069,1.88069,9000000.0
2007-12-11 00:09:00,1.88069,1.88217,1.88069,1.88217,8000000.0
2007-12-11 00:10:00,1.88227,1.88237,1.88187,1.88187,8000000.0
2007-12-11 00:11:00,1.88154,1.88154,1.8812,1.8812,4000000.0
2007-12-11 00:12:00,1.88092,1.88117,1.88092,1.88117,7000000.0
2007-12-11 00:13:00,1.88133,1.88134,1.88122,1.88124,7000000.0
2007-12-11 00:14:00,1.88106,1.88106,1.88045,1.88099,8000000.0
2007-12-11 00:15:00,1.87994,1.87994,1.87818,1.87828,8000000.0
2007-12-11 00:16:00,1.87828,1.87905,1.87828,1.87905,7000000.0
2007-12-11 00:17:00,1.87893,1.87893,1.87756,1.87756,10000000.0
2007-12-11 00:18:00,1.87755,1.87755,1.87715,1.87715,10000000.0
2007-12-11 00:19:00,1.87711,1.87711,1.87682,1.87708,7000000.0
2007-12-11 00:20:00,1.87694,1.87732,1.87694,1.87732,8000000.0
2007-12-11 00:21:00,1.87804,1.87834,1.87804,1.87834,2000000.0
2007-12-11 00:22:00,1.87849,1.87861,1.87846,1.87857,9000000.0
2007-12-11 00:23:00,1.87829,1.87845,1.8782,1.87845,11000000.0
2007-12-11 00:24:00,1.8784,1.8784,1.87817,1.8782,10000000.0
2007-12-11 00:25:00,1.87821,1.87838,1.87821,1.87831,10000000.0
2007-12-11 00:26:00,1.87817,1.87817,1.87767,1.87767,7000000.0
2007-12-11 00:27:00,1.87766,1.87772,1.87757,1.87772,5000000.0
2007-12-11 00:28:00,1.87797,1.87874,1.87797,1.87874,9000000.0
2007-12-11 00:29:00,1.87924,1.87935,1.87924,1.87935,2000000.0
2007-12-11 00:30:00,1.8793,1.87962,1.87928,1.87944,11000000.0
2007-12-11 00:31:00,1.87888,1.87888,1.8788,1.8788,3000000.0
2007-12-11 00:32:00,1.87943,1.87953,1.87936,1.87951,8000000.0
2007-12-11 00:33:00,1.87981,1.87981,1.87932,1.87963,6000000.0
2007-12-11 00:34:00,1.87969,1.87998,1.87964,1.87998,8000000.0
2007-12-11 00:35:00,1.87997,1.87997,1.87782,1.87965,8000000.0
2007-12-11 00:36:00,1.87958,1.87958,1.87937,1.87957,7000000.0
2007-12-11 00:37:00,1.87954,1.87981,1.87948,1.87981,7000000.0
2007-12-11 00:38:00,1.87985,1.88001,1.87958,1.88001,7000000.0
2007-12-11 00:39:00,1.87988,1.87988,1.87914,1.87914,7000000.0
2007-12-11 00:40:00,1.87897,1.8794,1.87897,1.8794,7000000.0
2007-12-11 00:41:00,1.87935,1.87935,1.87863,1.87911,10000000.0
2007-12-11 00:42:00,1.87934,1.87934,1.87879,1.8792,11000000.0
2007-12-11 00:43:00,1.87915,1.87915,1.87855,1.87855,5000000.0
2007-12-11 00:44:00,1.87892,1.87941,1.87892,1.87941,7000000.0
2007-12-11 00:45:00,1.87942,1.87942,1.87921,1.87927,5000000.0
2007-12-11 00:46:00,1.87944,1.87944,1.87865,1.87865,11000000.0
2007-12-11 00:47:00,1.87859,1.8788,1.87859,1.8788,7000000.0
2007-12-11 00:48:00,1.87896,1.8791,1.8789,1.8791,10000000.0
2007-12-11 00:49:00,1.87905,1.87938,1.87903,1.87938,5000000.0
2007-12-11 00:50:00,1.87946,1.87946,1.87924,1.87924,8000000.0
2007-12-11 00:51:00,1.87925,1.87986,1.87925,1.87986,6000000.0
2007-12-11 00:52:00,1.88008,1.8806,1.87996,1.8806,8000000.0
2007-12-11 00:53:00,1.88041,1.88075,1.88041,1.88068,6000000.0
2007-12-11 00:54:00,1.88069,1.88069,1.87982,1.87982,8000000.0
2007-12-11 00:55:00,1.87983,1.88,1.87971,1.87999,7000000.0
2007-12-11 00:56:00,1.88028,1.88045,1.88028,1.88045,7000000.0
2007-12-11 00:57:00,1.87988,1.88003,1.87968,1.88003,6000000.0
2007-12-11 00:58:00,1.88,1.88,1.87969,1.8798,8000000.0
2007-12-11 00:59:00,1.87971,1.87992,1.87971,1.87978,8000000.0
2007-12-11 01:00:00,1.88011,1.88011,1.87981,1.88006,9000000.0
2007-12-11 01:01:00,1.88,1.88002,1.87977,1.88001,9000000.0
2007-12-11 01:02:00,1.88019,1.8806,1.88019,1.8806,8000000.0
2007-12-11 01:03:00,1.88091,1.88103,1.88087,1.88087,7000000.0
2007-12-11 01:04:00,1.88073,1.88077,1.88062,1.88073,8000000.0
2007-12-11 01:05:00,1.88071,1.88094,1.88071,1.88094,8000000.0
2007-12-11 01:06:00,1.88092,1.88092,1.88058,1.88058,8000000.0
2007-12-11 01:07:00,1.88096,1.88096,1.88084,1.88092,10000000.0
2007-12-11 01:08:00,1.88076,1.88104,1.88032,1.88104,8000000.0
2007-12-11 01:09:00,1.88109,1.88109,1.88063,1.88063,7000000.0
2007-12-11 01:10:00,1.88025,1.88025,1.88005,1.88011,11000000.0
2007-12-11 01:11:00,1.88006,1.88006,1.8798,1.8798,8000000.0
2007-12-11 01:12:00,1.87966,1.87971,1.87952,1.87962,11000000.0
2007-12-11 01:13:00,1.87963,1.87971,1.87955,1.87956,7000000.0
2007-12-11 01:14:00,1.87998,1.88012,1.87987,1.87996,8000000.0
2007-12-11 01:15:00,1.87999,1.87999,1.87978,1.87985,6000000.0
2007-12-11 01:16:00,1.88015,1.88015,1.87986,1.8799,9000000.0
2007-12-11 01:17:00,1.88,1.88025,1.88,1.88025,2000000.0
2007-12-11 01:18:00,1.88039,1.88039,1.87992,1.87992,8000000.0
2007-12-11 01:19:00,1.88028,1.88033,1.88018,1.88018,7000000.0
2007-12-11 01:20:00,1.88005,1.88031,1.88005,1.8801,8000000.0
2007-12-11 01:21:00,1.88021,1.88059,1.88021,1.88049,5000000.0
2007-12-11 01:22:00,1.88068,1.881,1.88055,1.881,7000000.0
2007-12-11 01:23:00,1.88096,1.88105,1.88081,1.88081,5000000.0
2007-12-11 01:24:00,1.88132,1.88139,1.88125,1.88128,11000000.0
2007-12-11 01:25:00,1.88135,1.88165,1.88123,1.88162,7000000.0
2007-12-11 01:26:00,1.88165,1.88165,1.8813,1.8813,8000000.0
2007-12-11 01:27:00,1.88173,1.88173,1.88154,1.88154,8000000.0
2007-12-11 01:28:00,1.88177,1.8818,1.88164,1.88164,8000000.0
2007-12-11 01:29:00,1.88157,1.88166,1.88157,1.88161,5000000.0
2007-12-11 01:30:00,1.88161,1.88164,1.8814,1.8814,7000000.0
2007-12-11 01:31:00,1.88143,1.88161,1.88143,1.88161,5000000.0
2007-12-11 01:32:00,1.88147,1.88158,1.88128,1.88135,9000000.0
2007-12-11 01:33:00,1.88142,1.88156,1.88141,1.88156,8000000.0
2007-12-11 01:34:00,1.8814,1.88154,1.88134,1.88136,11000000.0
2007-12-11 01:35:00,1.88145,1.8815,1.8809,1.8809,6000000.0
2007-12-11 01:36:00,1.88104,1.88126,1.881,1.88114,10000000.0
2007-12-11 01:37:00,1.88156,1.88171,1.88152,1.88164,8000000.0
2007-12-11 01:38:00,1.88161,1.88164,1.8815,1.88163,7000000.0
2007-12-11 01:39:00,1.88133,1.88151,1.88122,1.88151,6000000.0
2007-12-11 01:40:00,1.88166,1.88184,1.88142,1.88172,11000000.0
2007-12-11 01:41:00,1.88177,1.88179,1.88159,1.88159,5000000.0
2007-12-11 01:42:00,1.88202,1.8822,1.88202,1.88218,9000000.0
2007-12-11 01:43:00,1.88221,1.88236,1.88221,1.88236,3000000.0
2007-12-11 01:44:00,1.88244,1.88244,1.88226,1.88228,8000000.0
2007-12-11 01:45:00,1.88221,1.88221,1.88185,1.88185,9000000.0
2007-12-11 01:46:00,1.882,1.88215,1.882,1.88205,7000000.0
2007-12-11 01:47:00,1.88172,1.88172,1.88135,1.88142,8000000.0
2007-12-11 01:48:00,1.88117,1.88165,1.88104,1.88165,8000000.0
2007-12-11 01:49:00,1.88147,1.88151,1.8813,1.8813,5000000.0
2007-12-11 01:50:00,1.88111,1.88111,1.8806,1.8806,7000000.0
2007-12-11 01:51:00,1.88094,1.8813,1.88093,1.8813,8000000.0
2007-12-11 01:52:00,1.88116,1.88125,1.88104,1.88115,8000000.0
2007-12-11 01:53:00,1.88137,1.88147,1.88122,1.88134,10000000.0
2007-12-11 01:54:00,1.88124,1.88124,1.88077,1.88077,10000000.0
2007-12-11 01:55:00,1.88007,1.88053,1.88007,1.88024,8000000.0
2007-12-11 01:56:00,1.88055,1.88102,1.87902,1.88058,10000000.0
2007-12-11 01:57:00,1.88047,1.88054,1.88029,1.88031,5000000.0
2007-12-11 01:58:00,1.88018,1.88036,1.88018,1.88026,8000000.0
2007-12-11 01:59:00,1.88059,1.88063,1.88033,1.88033,5000000.0
2007-12-11 02:00:00,1.88059,1.88072,1.88059,1.88067,7000000.0
2007-12-11 02:01:00,1.88061,1.88074,1.88061,1.88069,10000000.0
2007-12-11 02:02:00,1.88035,1.88038,1.88009,1.88009,13000000.0
2007-12-11 02:03:00,1.88004,1.88012,1.8799,1.88012,17000000.0
2007-12-11 02:04:00,1.88038,1.88044,1.88032,1.88032,12000000.0
2007-12-11 02:05:00,1.88009,1.88047,1.88008,1.88047,9000000.0
2007-12-11 02:06:00,1.88046,1.88046,1.88032,1.88032,7000000.0
2007-12-11 02:07:00,1.8802,1.88036,1.88018,1.88031,13000000.0
2007-12-11 02:08:00,1.88037,1.88055,1.88037,1.88044,16000000.0
2007-12-11 02:09:00,1.88019,1.88022,1.88007,1.88022,10000000.0
2007-12-11 02:10:00,1.88019,1.88019,1.87958,1.88002,8000000.0
2007-12-11 02:11:00,1.87997,1.87997,1.87938,1.87938,7000000.0
2007-12-11 02:12:00,1.87939,1.8798,1.87939,1.8798,14000000.0
2007-12-11 02:13:00,1.87991,1.87993,1.87979,1.87989,7000000.0
2007-12-11 02:14:00,1.87983,1.88002,1.87977,1.88002,7000000.0
2007-12-11 02:15:00,1.8802,1.88039,1.8802,1.88039,7000000.0
2007-12-11 02:16:00,1.8804,1.8804,1.87969,1.88028,8000000.0
2007-12-11 02:17:00,1.88044,1.88085,1.88044,1.88085,7000000.0
2007-12-11 02:18:00,1.88089,1.88089,1.8803,1.8803,11000000.0
2007-12-11 02:19:00,1.88045,1.88107,1.88045,1.88107,7000000.0
2007-12-11 02:20:00,1.88108,1.88108,1.8809,1.8809,12000000.0
2007-12-11 02:21:00,1.88081,1.88081,1.88047,1.88056,12000000.0
2007-12-11 02:22:00,1.88062,1.88066,1.88025,1.88025,7000000.0
2007-12-11 02:23:00,1.88018,1.8805,1.88018,1.8805,9000000.0
2007-12-11 02:24:00,1.88075,1.88075,1.88058,1.88071,8000000.0
2007-12-11 02:25:00,1.88029,1.88065,1.88016,1.88051,16000000.0
2007-12-11 02:26:00,1.88069,1.88163,1.88069,1.88163,20000000.0
2007-12-11 02:27:00,1.88173,1.88178,1.88157,1.88178,18000000.0
2007-12-11 02:28:00,1.88169,1.88169,1.88141,1.88164,7000000.0
2007-12-11 02:29:00,1.88146,1.88146,1.88065,1.88096,10000000.0
2007-12-11 02:30:00,1.88114,1.88114,1.88094,1.8811,10000000.0
2007-12-11 02:31:00,1.88112,1.88113,1.88064,1.88064,9000000.0
2007-12-11 02:32:00,1.88113,1.88118,1.88111,1.88113,15000000.0
2007-12-11 02:33:00,1.88114,1.88131,1.88114,1.8813,14000000.0
2007-12-11 02:34:00,1.8813,1.88161,1.8813,1.8816,9000000.0
2007-12-11 02:35:00,1.88138,1.88138,1.88107,1.88115,7000000.0
2007-12-11 02:36:00,1.88115,1.88115,1.88069,1.88069,8000000.0
2007-12-11 02:37:00,1.88082,1.88099,1.88041,1.88041,7000000.0
2007-12-11 02:38:00,1.88058,1.88058,1.88036,1.88057,7000000.0
2007-12-11 02:39:00,1.8806,1.88091,1.8806,1.88091,13000000.0
2007-12-11 02:40:00,1.88079,1.881,1.88079,1.881,11000000.0
2007-12-11 02:41:00,1.88071,1.88071,1.88029,1.88029,6000000.0
2007-12-11 02:42:00,1.88029,1.8806,1.88029,1.8803,11000000.0
2007-12-11 02:43:00,1.88054,1.88074,1.88037,1.88074,8000000.0
2007-12-11 02:44:00,1.88096,1.88104,1.88088,1.88099,10000000.0
2007-12-11 02:45:00,1.88096,1.88105,1.8809,1.88105,10000000.0
2007-12-11 02:46:00,1.88097,1.88116,1.88097,1.88116,8000000.0
2007-12-11 02:47:00,1.88112,1.88124,1.88112,1.88123,8000000.0
2007-12-11 02:48:00,1.88113,1.88142,1.88113,1.88121,11000000.0
2007-12-11 02:49:00,1.88104,1.88104,1.8807,1.8807,10000000.0
2007-12-11 02:50:00,1.88069,1.88076,1.88039,1.88075,8000000.0
2007-12-11 02:51:00,1.88115,1.88125,1.88093,1.8812,10000000.0
2007-12-11 02:52:00,1.88105,1.88105,1.88046,1.88088,10000000.0
2007-12-11 02:53:00,1.88062,1.88062,1.88029,1.88055,8000000.0
2007-12-11 02:54:00,1.88053,1.88056,1.88046,1.88056,7000000.0
2007-12-11 02:55:00,1.88049,1.88052,1.88033,1.88033,8000000.0
2007-12-11 02:56:00,1.88003,1.88051,1.88003,1.88051,7000000.0
2007-12-11 02:57:00,1.88046,1.88055,1.88023,1.88024,8000000.0
2007-12-11 02:58:00,1.88024,1.88051,1.88018,1.88047,12000000.0
2007-12-11 02:59:00,1.88043,1.88092,1.88036,1.88092,19000000.0
2007-12-11 03:00:00,1.88094,1.88094,1.88072,1.88072,7000000.0
2007-12-11 03:01:00,1.87994,1.88023,1.87989,1.88014,10000000.0
2007-12-11 03:02:00,1.87997,1.88041,1.87997,1.88041,8000000.0
2007-12-11 03:03:00,1.88031,1.88048,1.8803,1.88041,11000000.0
2007-12-11 03:04:00,1.88034,1.88068,1.88031,1.88068,7000000.0
2007-12-11 03:05:00,1.88064,1.88064,1.87997,1.87998,10000000.0
2007-12-11 03:06:00,1.87974,1.87991,1.87959,1.87959,11000000.0
2007-12-11 03:07:00,1.87929,1.87963,1.87929,1.8795,7000000.0
2007-12-11 03:08:00,1.87985,1.87995,1.87971,1.87971,8000000.0
2007-12-11 03:09:00,1.87941,1.87941,1.87884,1.87897,10000000.0
2007-12-11 03:10:00,1.87866,1.87902,1.87845,1.87902,10000000.0
2007-12-11 03:11:00,1.87899,1.87927,1.87884,1.87927,8000000.0
2007-12-11 03:12:00,1.87931,1.87931,1.87912,1.87912,7000000.0
2007-12-11 03:13:00,1.87906,1.87913,1.879,1.87906,10000000.0
2007-12-11 03:14:00,1.87894,1.87905,1.8788,1.87888,16000000.0
2007-12-11 03:15:00,1.87881,1.87894,1.87832,1.87875,11000000.0
2007-12-11 03:16:00,1.87895,1.87905,1.87872,1.879,11000000.0
2007-12-11 03:17:00,1.87912,1.87914,1.87897,1.87914,8000000.0
2007-12-11 03:18:00,1.8791,1.87915,1.87902,1.87902,8000000.0
2007-12-11 03:19:00,1.87907,1.87915,1.87864,1.87864,7000000.0
2007-12-11 03:20:00,1.87866,1.87866,1.87845,1.87845,7000000.0
2007-12-11 03:21:00,1.87844,1.87878,1.87844,1.87878,7000000.0
2007-12-11 03:22:00,1.87885,1.87906,1.87719,1.87719,8000000.0
2007-12-11 03:23:00,1.87897,1.87897,1.87872,1.87872,9000000.0
2007-12-11 03:24:00,1.87876,1.87893,1.87876,1.87893,7000000.0
2007-12-11 03:25:00,1.87899,1.87899,1.87839,1.87845,23000000.0
2007-12-11 03:26:00,1.87885,1.87885,1.8784,1.87858,9000000.0
2007-12-11 03:27:00,1.87857,1.87865,1.87847,1.87852,7000000.0
2007-12-11 03:28:00,1.87839,1.87841,1.87816,1.87832,7000000.0
2007-12-11 03:29:00,1.87805,1.87805,1.87754,1.87772,7000000.0
2007-12-11 03:30:00,1.87746,1.87792,1.87746,1.87768,10000000.0
2007-12-11 03:31:00,1.87771,1.87803,1.87771,1.87781,8000000.0
2007-12-11 03:32:00,1.87762,1.87768,1.87756,1.87756,10000000.0
2007-12-11 03:33:00,1.87762,1.87762,1.87715,1.87744,7000000.0
2007-12-11 03:34:00,1.87716,1.87716,1.87703,1.87704,11000000.0
2007-12-11 03:35:00,1.87716,1.87728,1.87696,1.87696,8000000.0
2007-12-11 03:36:00,1.87726,1.87745,1.87715,1.87734,7000000.0
2007-12-11 03:37:00,1.87753,1.87764,1.87723,1.87723,8000000.0
2007-12-11 03:38:00,1.87725,1.87725,1.87692,1.87692,8000000.0
2007-12-11 03:39:00,1.87701,1.87816,1.87701,1.87816,5000000.0
2007-12-11 03:40:00,1.87886,1.87904,1.87858,1.87858,11000000.0
2007-12-11 03:41:00,1.87812,1.87812,1.87775,1.87775,8000000.0
2007-12-11 03:42:00,1.87787,1.87796,1.87772,1.87772,7000000.0
2007-12-11 03:43:00,1.8768,1.877,1.8768,1.877,7000000.0
2007-12-11 03:44:00,1.8775,1.87763,1.87733,1.87763,7000000.0
2007-12-11 03:45:00,1.87798,1.87804,1.8777,1.8777,7000000.0
2007-12-11 03:46:00,1.87791,1.87805,1.87791,1.87805,8000000.0
2007-12-11 03:47:00,1.87806,1.87825,1.87797,1.87805,9000000.0
2007-12-11 03:48:00,1.87799,1.87819,1.87794,1.87818,11000000.0
2007-12-11 03:49:00,1.87806,1.8786,1.87804,1.87841,23000000.0
2007-12-11 03:50:00,1.8785,1.8785,1.8782,1.87821,9000000.0
2007-12-11 03:51:00,1.87813,1.87833,1.87801,1.87833,8000000.0
2007-12-11 03:52:00,1.87884,1.8789,1.87864,1.8788,9000000.0
2007-12-11 03:53:00,1.87867,1.879,1.87867,1.879,8000000.0
2007-12-11 03:54:00,1.87925,1.87928,1.87889,1.87915,9000000.0
2007-12-11 03:55:00,1.8786,1.8786,1.87831,1.87848,10000000.0
2007-12-11 03:56:00,1.87827,1.87834,1.87827,1.87832,12000000.0
2007-12-11 03:57:00,1.87771,1.8788,1.87771,1.8788,9000000.0
2007-12-11 03:58:00,1.87913,1.87913,1.87889,1.87889,8000000.0
2007-12-11 03:59:00,1.87868,1.87898,1.87868,1.87877,7000000.0
2007-12-11 04:00:00,1.87872,1.87872,1.87843,1.87872,18000000.0
2007-12-11 04:01:00,1.87846,1.87874,1.87846,1.87874,8000000.0
2007-12-11 04:02:00,1.87895,1.87919,1.87892,1.87908,25000000.0
2007-12-11 04:03:00,1.87902,1.8792,1.87894,1.87896,12000000.0
2007-12-11 04:04:00,1.87901,1.87912,1.87882,1.87912,9000000.0
2007-12-11 04:05:00,1.87886,1.87936,1.87886,1.87907,7000000.0
2007-12-11 04:06:00,1.88005,1.88005,1.87969,1.8799,10000000.0
2007-12-11 04:07:00,1.88006,1.88025,1.88005,1.88025,7000000.0
2007-12-11 04:08:00,1.88025,1.88025,1.88012,1.88014,10000000.0
2007-12-11 04:09:00,1.88043,1.8807,1.88039,1.88046,8000000.0
2007-12-11 04:10:00,1.88035,1.88054,1.88035,1.88043,9000000.0
2007-12-11 04:11:00,1.88051,1.88055,1.88037,1.88054,8000000.0
2007-12-11 04:12:00,1.88078,1.88092,1.88061,1.88092,11000000.0
2007-12-11 04:13:00,1.88125,1.8813,1.8812,1.8813,8000000.0
2007-12-11 04:14:00,1.88122,1.88122,1.88058,1.88058,7000000.0
2007-12-11 04:15:00,1.88045,1.88066,1.88045,1.88051,8000000.0
2007-12-11 04:16:00,1.88052,1.8807,1.88052,1.88069,8000000.0
2007-12-11 04:17:00,1.88038,1.88052,1.88023,1.88052,19000000.0
2007-12-11 04:18:00,1.8805,1.88054,1.88037,1.88048,8000000.0
2007-12-11 04:19:00,1.88017,1.88059,1.88017,1.88059,21000000.0
2007-12-11 04:20:00,1.88058,1.88067,1.88033,1.88041,11000000.0
2007-12-11 04:21:00,1.88039,1.88039,1.88017,1.88017,8000000.0
2007-12-11 04:22:00,1.87987,1.87987,1.87902,1.87902,8000000.0
2007-12-11 04:23:00,1.8793,1.87936,1.87913,1.87928,9000000.0
2007-12-11 04:24:00,1.87914,1.8792,1.87912,1.8792,12000000.0
2007-12-11 04:25:00,1.87897,1.87899,1.8789,1.87899,9000000.0
2007-12-11 04:26:00,1.87899,1.87903,1.87891,1.87903,8000000.0
2007-12-11 04:27:00,1.87895,1.8791,1.87885,1.87885,9000000.0
2007-12-11 04:28:00,1.87882,1.87898,1.87882,1.87889,14000000.0
2007-12-11 04:29:00,1.87894,1.87901,1.87894,1.87901,16000000.0
2007-12-11 04:30:00,1.87901,1.87917,1.87901,1.87917,25000000.0
2007-12-11 04:31:00,1.87925,1.87947,1.87925,1.87926,8000000.0
2007-12-11 04:32:00,1.87916,1.87916,1.87877,1.87893,8000000.0
2007-12-11 04:33:00,1.87906,1.87925,1.87906,1.87918,5000000.0
2007-12-11 04:34:00,1.87909,1.87909,1.87849,1.87849,10000000.0
2007-12-11 04:35:00,1.87836,1.87849,1.87824,1.87825,9000000.0
2007-12-11 04:36:00,1.8783,1.8783,1.87821,1.87822,7000000.0
2007-12-11 04:37:00,1.87822,1.87857,1.87822,1.87848,7000000.0
2007-12-11 04:38:00,1.87883,1.87884,1.87854,1.87857,7000000.0
2007-12-11 04:39:00,1.87824,1.87829,1.87789,1.87789,8000000.0
2007-12-11 04:40:00,1.87772,1.87775,1.87727,1.87749,9000000.0
2007-12-11 04:41:00,1.87747,1.87768,1.87653,1.87653,9000000.0
2007-12-11 04:42:00,1.87633,1.87655,1.87633,1.8765,11000000.0
2007-12-11 04:43:00,1.87677,1.8768,1.8767,1.8768,9000000.0
2007-12-11 04:44:00,1.87699,1.87708,1.87699,1.87702,8000000.0
2007-12-11 04:45:00,1.87735,1.87758,1.87732,1.87757,9000000.0
2007-12-11 04:46:00,1.8772,1.87747,1.87716,1.87716,7000000.0
2007-12-11 04:47:00,1.87756,1.87772,1.87745,1.87771,8000000.0
2007-12-11 04:48:00,1.87774,1.87818,1.87774,1.87818,8000000.0
2007-12-11 04:49:00,1.87806,1.87812,1.87798,1.87812,8000000.0
2007-12-11 04:50:00,1.87799,1.87818,1.87795,1.87818,7000000.0
2007-12-11 04:51:00,1.87821,1.87821,1.87807,1.87807,15000000.0
2007-12-11 04:52:00,1.8782,1.8782,1.87806,1.87818,8000000.0
2007-12-11 04:53:00,1.87804,1.87804,1.87773,1.87796,8000000.0
2007-12-11 04:54:00,1.87817,1.87838,1.87817,1.87838,11000000.0
2007-12-11 04:55:00,1.87842,1.87859,1.87811,1.87811,9000000.0
2007-12-11 04:56:00,1.87802,1.87807,1.87802,1.87802,12000000.0
2007-12-11 04:57:00,1.87803,1.87803,1.87787,1.87794,7000000.0
2007-12-11 04:58:00,1.87771,1.87821,1.87771,1.87815,9000000.0
2007-12-11 04:59:00,1.87808,1.87808,1.87789,1.87789,12000000.0
2007-12-11 05:00:00,1.87787,1.87789,1.87775,1.87775,9000000.0
2007-12-11 05:01:00,1.87779,1.87799,1.87779,1.87799,7000000.0
2007-12-11 05:02:00,1.87788,1.87788,1.87771,1.87771,7000000.0
2007-12-11 05:03:00,1.87779,1.87784,1.87779,1.87784,8000000.0
2007-12-11 05:04:00,1.87778,1.87781,1.87774,1.87774,9000000.0
2007-12-11 05:05:00,1.87793,1.87848,1.8779,1.87848,7000000.0
2007-12-11 05:06:00,1.87831,1.8785,1.87818,1.87818,8000000.0
2007-12-11 05:07:00,1.87806,1.8781,1.87802,1.87806,10000000.0
2007-12-11 05:08:00,1.87834,1.87862,1.87834,1.87852,10000000.0
2007-12-11 05:09:00,1.87834,1.87872,1.87834,1.87869,16000000.0
2007-12-11 05:10:00,1.87866,1.87887,1.87866,1.87881,12000000.0
2007-12-11 05:11:00,1.87895,1.87911,1.87895,1.87908,11000000.0
2007-12-11 05:12:00,1.87907,1.87907,1.8787,1.8787,16000000.0
2007-12-11 05:13:00,1.87881,1.87894,1.87877,1.87883,9000000.0
2007-12-11 05:14:00,1.87879,1.87879,1.87844,1.87844,12000000.0
2007-12-11 05:15:00,1.87833,1.8784,1.87823,1.8784,8000000.0
2007-12-11 05:16:00,1.87849,1.87862,1.87849,1.87862,11000000.0
2007-12-11 05:17:00,1.87866,1.87878,1.87866,1.87866,9000000.0
2007-12-11 05:18:00,1.87862,1.87862,1.87852,1.87852,16000000.0
2007-12-11 05:19:00,1.87848,1.87848,1.87814,1.87814,9000000.0
2007-12-11 05:20:00,1.87834,1.87851,1.87833,1.8785,11000000.0
2007-12-11 05:21:00,1.8785,1.87853,1.87847,1.87851,15000000.0
2007-12-11 05:22:00,1.87833,1.87851,1.87827,1.87848,28000000.0
2007-12-11 05:23:00,1.87867,1.8788,1.87867,1.87875,7000000.0
2007-12-11 05:24:00,1.87857,1.8786,1.8784,1.8786,27000000.0
2007-12-11 05:25:00,1.8787,1.87889,1.87857,1.87868,47000000.0
2007-12-11 05:26:00,1.87865,1.87892,1.87865,1.87886,38000000.0
2007-12-11 05:27:00,1.87895,1.87895,1.87873,1.87873,7000000.0
2007-12-11 05:28:00,1.87877,1.87879,1.87874,1.87879,22000000.0
2007-12-11 05:29:00,1.8787,1.8789,1.8787,1.8787,11000000.0
2007-12-11 05:30:00,1.87852,1.87859,1.87837,1.87837,7000000.0
2007-12-11 05:31:00,1.87862,1.87874,1.87862,1.87874,8000000.0
2007-12-11 05:32:00,1.87876,1.87887,1.87876,1.87887,10000000.0
2007-12-11 05:33:00,1.87889,1.87891,1.87856,1.87856,10000000.0
2007-12-11 05:34:00,1.8784,1.87845,1.87838,1.87843,8000000.0
2007-12-11 05:35:00,1.87853,1.87879,1.87853,1.87857,10000000.0
2007-12-11 05:36:00,1.87865,1.87885,1.87865,1.87865,15000000.0
2007-12-11 05:37:00,1.87859,1.87863,1.87857,1.87863,11000000.0
2007-12-11 05:38:00,1.87867,1.87903,1.87857,1.87903,11000000.0
2007-12-11 05:39:00,1.87898,1.87898,1.87839,1.87873,7000000.0
2007-12-11 05:40:00,1.87877,1.87911,1.87877,1.87911,9000000.0
2007-12-11 05:41:00,1.87882,1.87882,1.8787,1.87875,9000000.0
2007-12-11 05:42:00,1.87884,1.87901,1.87884,1.87901,16000000.0
2007-12-11 05:43:00,1.87903,1.87917,1.87898,1.87917,8000000.0
2007-12-11 05:44:00,1.87908,1.87908,1.87889,1.87889,9000000.0
2007-12-11 05:45:00,1.87882,1.87897,1.87866,1.87876,13000000.0
2007-12-11 05:46:00,1.87875,1.87875,1.87866,1.87869,10000000.0
2007-12-11 05:47:00,1.87844,1.87845,1.87831,1.87831,15000000.0
2007-12-11 05:48:00,1.87826,1.87826,1.87809,1.87809,11000000.0
2007-12-11 05:49:00,1.87827,1.8783,1.87799,1.87818,8000000.0
2007-12-11 05:50:00,1.87817,1.87835,1.87794,1.87835,13000000.0
2007-12-11 05:51:00,1.87849,1.87867,1.87837,1.87863,30000000.0
2007-12-11 05:52:00,1.87836,1.87848,1.87833,1.87833,15000000.0
2007-12-11 05:53:00,1.87812,1.87885,1.87812,1.87885,8000000.0
2007-12-11 05:54:00,1.87897,1.87912,1.87865,1.87912,16000000.0
2007-12-11 05:55:00,1.87878,1.8789,1.8786,1.8788,11000000.0
2007-12-11 05:56:00,1.87897,1.87905,1.87866,1.87866,33000000.0
2007-12-11 05:57:00,1.87833,1.87858,1.87833,1.87858,11000000.0
2007-12-11 05:58:00,1.87839,1.87858,1.87839,1.87858,19000000.0
2007-12-11 05:59:00,1.87845,1.87902,1.87845,1.87902,12000000.0
2007-12-11 06:00:00,1.87884,1.87911,1.87884,1.87903,25000000.0
2007-12-11 06:01:00,1.87884,1.879,1.87884,1.87899,16000000.0
2007-12-11 06:02:00,1.87901,1.87901,1.8788,1.87886,13000000.0
2007-12-11 06:03:00,1.87898,1.87916,1.87884,1.87916,7000000.0
2007-12-11 06:04:00,1.87928,1.87937,1.87927,1.87937,11000000.0
2007-12-11 06:05:00,1.87935,1.87946,1.87932,1.87932,9000000.0
2007-12-11 06:06:00,1.87918,1.87976,1.87918,1.87972,8000000.0
2007-12-11 06:07:00,1.8798,1.8798,1.87942,1.8796,10000000.0
2007-12-11 06:08:00,1.87926,1.87926,1.8787,1.87897,8000000.0
2007-12-11 06:09:00,1.87913,1.87913,1.87875,1.87881,10000000.0
2007-12-11 06:10:00,1.87898,1.87898,1.87862,1.87862,8000000.0
2007-12-11 06:11:00,1.8786,1.87896,1.8786,1.87886,7000000.0
2007-12-11 06:12:00,1.87895,1.87898,1.87871,1.87898,10000000.0
2007-12-11 06:13:00,1.87895,1.87895,1.87849,1.87885,15000000.0
2007-12-11 06:14:00,1.87888,1.87905,1.87888,1.87893,7000000.0
2007-12-11 06:15:00,1.87892,1.87898,1.87873,1.87898,18000000.0
2007-12-11 06:16:00,1.87878,1.87881,1.87867,1.8787,11000000.0
2007-12-11 06:17:00,1.8782,1.87862,1.8782,1.87862,7000000.0
2007-12-11 06:18:00,1.87887,1.87889,1.87868,1.87889,13000000.0
2007-12-11 06:19:00,1.87883,1.87883,1.87857,1.8786,12000000.0
2007-12-11 06:20:00,1.8785,1.87854,1.87834,1.87846,18000000.0
2007-12-11 06:21:00,1.87849,1.87891,1.87842,1.87891,26000000.0
2007-12-11 06:22:00,1.87894,1.87906,1.8789,1.8789,11000000.0
2007-12-11 06:23:00,1.87867,1.87889,1.87866,1.87889,11000000.0
2007-12-11 06:24:00,1.87895,1.879,1.87888,1.879,11000000.0
2007-12-11 06:25:00,1.87898,1.87899,1.8784,1.8784,10000000.0
2007-12-11 06:26:00,1.8785,1.87893,1.8785,1.87893,7000000.0
2007-12-11 06:27:00,1.87902,1.87902,1.87884,1.87899,8000000.0
2007-12-11 06:28:00,1.87901,1.87914,1.87901,1.87903,7000000.0
2007-12-11 06:29:00,1.87919,1.87948,1.87919,1.87948,9000000.0
2007-12-11 06:30:00,1.87955,1.87955,1.87933,1.87933,11000000.0
2007-12-11 06:31:00,1.87929,1.87947,1.87911,1.87911,20000000.0
2007-12-11 06:32:00,1.879,1.879,1.87866,1.87868,31000000.0
2007-12-11 06:33:00,1.87869,1.87903,1.87869,1.87903,17000000.0
2007-12-11 06:34:00,1.87908,1.87909,1.87899,1.87908,9000000.0
2007-12-11 06:35:00,1.87907,1.87913,1.87905,1.87913,8000000.0
2007-12-11 06:36:00,1.87918,1.87932,1.87911,1.87927,10000000.0
2007-12-11 06:37:00,1.87932,1.87932,1.87915,1.87923,7000000.0
2007-12-11 06:38:00,1.87919,1.87919,1.87901,1.87919,8000000.0
2007-12-11 06:39:00,1.87901,1.87909,1.87881,1.87909,12000000.0
2007-12-11 06:40:00,1.87896,1.87905,1.8789,1.8789,8000000.0
2007-12-11 06:41:00,1.87882,1.879,1.87865,1.879,7000000.0
2007-12-11 06:42:00,1.8792,1.8792,1.87903,1.87918,7000000.0
2007-12-11 06:43:00,1.87913,1.87927,1.87909,1.87927,9000000.0
2007-12-11 06:44:00,1.87904,1.87904,1.87863,1.87863,11000000.0
2007-12-11 06:45:00,1.87863,1.87905,1.87863,1.87905,8000000.0
2007-12-11 06:46:00,1.87907,1.87907,1.87889,1.879,8000000.0
2007-12-11 06:47:00,1.87689,1.87919,1.87689,1.87908,6000000.0
2007-12-11 06:48:00,1.87875,1.87875,1.87839,1.87839,8000000.0
2007-12-11 06:49:00,1.87836,1.87837,1.87832,1.87836,5000000.0
2007-12-11 06:50:00,1.87894,1.87894,1.87837,1.87878,9000000.0
2007-12-11 06:51:00,1.87863,1.87905,1.87863,1.87895,11000000.0
2007-12-11 06:52:00,1.87885,1.87885,1.87842,1.87842,7000000.0
2007-12-11 06:53:00,1.8814,1.8814,1.8814,1.8814,11000000.0
2007-12-11 06:54:00,1.87837,1.87846,1.87835,1.8784,11000000.0
2007-12-11 06:55:00,1.87849,1.87907,1.87849,1.8788,8000000.0
2007-12-11 06:56:00,1.87842,1.8791,1.87842,1.87886,13000000.0
2007-12-11 06:57:00,1.87915,1.87915,1.87864,1.87864,7000000.0
2007-12-11 06:58:00,1.87869,1.87878,1.87864,1.87865,16000000.0
2007-12-11 06:59:00,1.87879,1.87945,1.87879,1.879,11000000.0
2007-12-11 07:00:00,1.87907,1.87923,1.87907,1.87913,8000000.0
2007-12-11 07:01:00,1.87889,1.87904,1.87889,1.87904,14000000.0
2007-12-11 07:02:00,1.87921,1.87948,1.87921,1.87948,18000000.0
2007-12-11 07:03:00,1.87943,1.87943,1.87927,1.87927,8000000.0
2007-12-11 07:04:00,1.87924,1.87931,1.87919,1.8792,8000000.0
2007-12-11 07:05:00,1.87924,1.87929,1.87916,1.87916,10000000.0
2007-12-11 07:06:00,1.87951,1.87957,1.87949,1.87957,8000000.0
2007-12-11 07:07:00,1.87956,1.87956,1.87948,1.87951,15000000.0
2007-12-11 07:08:00,1.87954,1.87954,1.87948,1.87948,18000000.0
2007-12-11 07:09:00,1.87957,1.87999,1.87957,1.87999,7000000.0
2007-12-11 07:10:00,1.88039,1.88068,1.88039,1.88068,18000000.0
2007-12-11 07:11:00,1.88054,1.88054,1.88001,1.88001,11000000.0
2007-12-11 07:12:00,1.88003,1.88055,1.88003,1.88055,11000000.0
2007-12-11 07:13:00,1.88061,1.88065,1.88048,1.88061,9000000.0
2007-12-11 07:14:00,1.88055,1.88055,1.88021,1.88035,12000000.0
2007-12-11 07:15:00,1.88039,1.88039,1.88007,1.88007,7000000.0
2007-12-11 07:16:00,1.87995,1.88003,1.87989,1.88003,12000000.0
2007-12-11 07:17:00,1.87986,1.88007,1.87986,1.87996,15000000.0
2007-12-11 07:18:00,1.88001,1.88013,1.87996,1.88012,8000000.0
2007-12-11 07:19:00,1.88012,1.88065,1.88012,1.88065,7000000.0
2007-12-11 07:20:00,1.88046,1.88046,1.88011,1.88011,9000000.0
2007-12-11 07:21:00,1.8802,1.88034,1.88009,1.88034,10000000.0
2007-12-11 07:22:00,1.88034,1.88034,1.88017,1.88024,7000000.0
2007-12-11 07:23:00,1.88057,1.8808,1.88057,1.8808,11000000.0
2007-12-11 07:24:00,1.88083,1.88098,1.88081,1.88098,23000000.0
2007-12-11 07:25:00,1.88094,1.88096,1.88076,1.88092,28000000.0
2007-12-11 07:26:00,1.88088,1.88088,1.88053,1.88074,14000000.0
2007-12-11 07:27:00,1.88063,1.88076,1.88058,1.88076,20000000.0
2007-12-11 07:28:00,1.88079,1.88096,1.88079,1.88083,17000000.0
2007-12-11 07:29:00,1.88057,1.88071,1.88051,1.88067,27000000.0
2007-12-11 07:30:00,1.88023,1.88038,1.88008,1.88008,20000000.0
2007-12-11 07:31:00,1.88013,1.88013,1.87999,1.87999,7000000.0
2007-12-11 07:32:00,1.88011,1.8804,1.88011,1.88037,11000000.0
2007-12-11 07:33:00,1.88043,1.88051,1.88015,1.88015,22000000.0
2007-12-11 07:34:00,1.87999,1.88015,1.87989,1.87999,16000000.0
2007-12-11 07:35:00,1.88017,1.88083,1.88017,1.8808,15000000.0
2007-12-11 07:36:00,1.88108,1.88123,1.88108,1.88123,8000000.0
2007-12-11 07:37:00,1.88126,1.88126,1.88097,1.88097,12000000.0
2007-12-11 07:38:00,1.88079,1.8809,1.88068,1.8809,7000000.0
2007-12-11 07:39:00,1.88078,1.88078,1.88051,1.88053,14000000.0
2007-12-11 07:40:00,1.88024,1.88054,1.88024,1.8805,9000000.0
2007-12-11 07:41:00,1.87996,1.8806,1.87996,1.8806,24000000.0
2007-12-11 07:42:00,1.88027,1.88071,1.88027,1.88071,2000000.0
2007-12-11 07:43:00,1.88052,1.88062,1.88046,1.88054,22000000.0
2007-12-11 07:44:00,1.88071,1.88082,1.8806,1.88081,10000000.0
2007-12-11 07:45:00,1.88083,1.88087,1.8807,1.88071,15000000.0
2007-12-11 07:46:00,1.88072,1.8808,1.88057,1.88072,17000000.0
2007-12-11 07:47:00,1.88078,1.88086,1.88077,1.88083,15000000.0
2007-12-11 07:48:00,1.88062,1.88069,1.88046,1.88055,10000000.0
2007-12-11 07:49:00,1.88065,1.88069,1.88045,1.8806,8000000.0
2007-12-11 07:50:00,1.88084,1.88112,1.88084,1.88112,17000000.0
2007-12-11 07:51:00,1.88067,1.88093,1.88063,1.88063,15000000.0
2007-12-11 07:52:00,1.88043,1.88102,1.88043,1.88102,29000000.0
2007-12-11 07:53:00,1.88107,1.88115,1.88091,1.88091,13000000.0
2007-12-11 07:54:00,1.88065,1.88065,1.88037,1.88042,23000000.0
2007-12-11 07:55:00,1.88053,1.88062,1.88045,1.88047,27000000.0
2007-12-11 07:56:00,1.8811,1.88132,1.8811,1.88126,18000000.0
2007-12-11 07:57:00,1.88142,1.88142,1.88096,1.88096,20000000.0
2007-12-11 07:58:00,1.88098,1.8813,1.88098,1.8813,13000000.0
2007-12-11 07:59:00,1.88141,1.88147,1.8813,1.88133,23000000.0
2007-12-11 08:00:00,1.88171,1.88179,1.88155,1.88155,31000000.0
2007-12-11 08:01:00,1.8817,1.88214,1.8817,1.88214,13000000.0
2007-12-11 08:02:00,1.88249,1.88249,1.88213,1.88213,12000000.0
2007-12-11 08:03:00,1.88225,1.88225,1.88211,1.88212,20000000.0
2007-12-11 08:04:00,1.88238,1.88245,1.88219,1.88241,30000000.0
2007-12-11 08:05:00,1.88233,1.88235,1.88217,1.88217,9000000.0
2007-12-11 08:06:00,1.88241,1.88257,1.88238,1.88251,21000000.0
2007-12-11 08:07:00,1.88261,1.88261,1.88209,1.88239,15000000.0
2007-12-11 08:08:00,1.882,1.88216,1.88192,1.88216,25000000.0
2007-12-11 08:09:00,1.88164,1.88166,1.88154,1.88154,23000000.0
2007-12-11 08:10:00,1.88153,1.882,1.88153,1.88182,27000000.0
2007-12-11 08:11:00,1.88152,1.88152,1.88133,1.88141,18000000.0
2007-12-11 08:12:00,1.88119,1.88153,1.88111,1.88153,22000000.0
2007-12-11 08:13:00,1.88144,1.8815,1.88122,1.88138,18000000.0
2007-12-11 08:14:00,1.88148,1.88165,1.88129,1.88143,33000000.0
2007-12-11 08:15:00,1.88159,1.88173,1.88137,1.88137,21000000.0
2007-12-11 08:16:00,1.88093,1.88161,1.88093,1.88161,21000000.0
2007-12-11 08:17:00,1.88186,1.88186,1.88151,1.88154,19000000.0
2007-12-11 08:18:00,1.88151,1.88169,1.88149,1.88165,17000000.0
2007-12-11 08:19:00,1.8813,1.88145,1.88118,1.88118,16000000.0
2007-12-11 08:20:00,1.88118,1.88118,1.88097,1.88097,13000000.0
2007-12-11 08:21:00,1.88083,1.88155,1.88083,1.88155,8000000.0
2007-12-11 08:22:00,1.8813,1.88133,1.88113,1.88129,26000000.0
2007-12-11 08:23:00,1.88134,1.88134,1.88115,1.88115,16000000.0
2007-12-11 08:24:00,1.88121,1.88169,1.88121,1.88168,28000000.0
2007-12-11 08:25:00,1.88184,1.8819,1.88159,1.88177,49000000.0
2007-12-11 08:26:00,1.88165,1.88165,1.88149,1.88152,14000000.0
2007-12-11 08:27:00,1.88141,1.88141,1.8811,1.88111,31000000.0
2007-12-11 08:28:00,1.88107,1.88115,1.88085,1.88085,28000000.0
2007-12-11 08:29:00,1.88087,1.88129,1.88084,1.88129,32000000.0
2007-12-11 08:30:00,1.88136,1.88193,1.88136,1.88193,28000000.0
2007-12-11 08:31:00,1.88201,1.88201,1.88157,1.88157,40000000.0
2007-12-11 08:32:00,1.88153,1.88183,1.88153,1.88181,51000000.0
2007-12-11 08:33:00,1.8818,1.88189,1.88177,1.88189,48000000.0
2007-12-11 08:34:00,1.88136,1.88136,1.88105,1.88112,49000000.0
2007-12-11 08:35:00,1.88116,1.88132,1.88105,1.88132,39000000.0
2007-12-11 08:36:00,1.88134,1.88141,1.88134,1.8814,12000000.0
2007-12-11 08:37:00,1.88112,1.88141,1.8811,1.88141,25000000.0
2007-12-11 08:38:00,1.88146,1.88183,1.88146,1.88183,21000000.0
2007-12-11 08:39:00,1.88206,1.88206,1.8817,1.8817,23000000.0
2007-12-11 08:40:00,1.88161,1.88175,1.88152,1.88152,36000000.0
2007-12-11 08:41:00,1.88158,1.88173,1.88147,1.88173,30000000.0
2007-12-11 08:42:00,1.88173,1.88173,1.88147,1.88158,17000000.0
2007-12-11 08:43:00,1.88147,1.88148,1.88119,1.88119,23000000.0
2007-12-11 08:44:00,1.88116,1.88117,1.88104,1.8811,17000000.0
2007-12-11 08:45:00,1.88108,1.88111,1.88096,1.88104,37000000.0
2007-12-11 08:46:00,1.88111,1.8812,1.88111,1.8812,23000000.0
2007-12-11 08:47:00,1.88114,1.88115,1.88103,1.88103,25000000.0
2007-12-11 08:48:00,1.88112,1.8816,1.88112,1.8816,36000000.0
2007-12-11 08:49:00,1.88179,1.882,1.88154,1.88154,27000000.0
2007-12-11 08:50:00,1.88145,1.88179,1.88138,1.88171,56000000.0
2007-12-11 08:51:00,1.88167,1.88176,1.88153,1.88153,32000000.0
2007-12-11 08:52:00,1.88164,1.88193,1.88164,1.88185,39000000.0
2007-12-11 08:53:00,1.88196,1.8823,1.88189,1.88224,63000000.0
2007-12-11 08:54:00,1.8823,1.8823,1.88181,1.88198,42000000.0
2007-12-11 08:55:00,1.88195,1.88195,1.8815,1.8815,55000000.0
2007-12-11 08:56:00,1.88132,1.88136,1.88117,1.88117,21000000.0
2007-12-11 08:57:00,1.88097,1.88097,1.88063,1.88077,23000000.0
2007-12-11 08:58:00,1.88067,1.88083,1.88062,1.88062,18000000.0
2007-12-11 08:59:00,1.88055,1.881,1.88055,1.881,12000000.0
2007-12-11 09:00:00,1.88056,1.88092,1.88056,1.88092,26000000.0
2007-12-11 09:01:00,1.88099,1.88113,1.88091,1.88113,19000000.0
2007-12-11 09:02:00,1.88104,1.88107,1.88082,1.88082,15000000.0
2007-12-11 09:03:00,1.88069,1.8807,1.88042,1.88066,16000000.0
2007-12-11 09:04:00,1.88107,1.88165,1.88107,1.88141,22000000.0
2007-12-11 09:05:00,1.88162,1.88196,1.88162,1.88189,11000000.0
2007-12-11 09:06:00,1.88222,1.88263,1.88178,1.88178,31000000.0
2007-12-11 09:07:00,1.88233,1.88233,1.88181,1.88208,33000000.0
2007-12-11 09:08:00,1.88114,1.88135,1.88107,1.88122,17000000.0
2007-12-11 09:09:00,1.88113,1.88113,1.88095,1.88109,37000000.0
2007-12-11 09:10:00,1.88108,1.88117,1.88094,1.88117,31000000.0
2007-12-11 09:11:00,1.88115,1.88136,1.88115,1.88132,26000000.0
2007-12-11 09:12:00,1.88163,1.88266,1.88163,1.88266,41000000.0
2007-12-11 09:13:00,1.88277,1.88299,1.88271,1.88292,61000000.0
2007-12-11 09:14:00,1.88224,1.88224,1.88186,1.88195,57000000.0
2007-12-11 09:15:00,1.88171,1.88175,1.88151,1.88175,33000000.0
2007-12-11 09:16:00,1.88176,1.88176,1.88151,1.88174,39000000.0
2007-12-11 09:17:00,1.8816,1.8816,1.88082,1.88082,40000000.0
2007-12-11 09:18:00,1.88137,1.88187,1.88137,1.88185,68000000.0
2007-12-11 09:19:00,1.88209,1.88216,1.8819,1.88199,52000000.0
2007-12-11 09:20:00,1.88173,1.8819,1.88159,1.88173,37000000.0
2007-12-11 09:21:00,1.88162,1.88173,1.88151,1.88173,61000000.0
2007-12-11 09:22:00,1.88179,1.88207,1.88178,1.88193,63000000.0
2007-12-11 09:23:00,1.88199,1.88228,1.88199,1.88212,65000000.0
2007-12-11 09:24:00,1.88192,1.8824,1.88175,1.8824,47000000.0
2007-12-11 09:25:00,1.88239,1.88239,1.88211,1.88211,32000000.0
2007-12-11 09:26:00,1.88194,1.88194,1.88154,1.88154,29000000.0
2007-12-11 09:27:00,1.88159,1.88178,1.88156,1.88169,55000000.0
2007-12-11 09:28:00,1.88178,1.88221,1.8814,1.88221,46000000.0
2007-12-11 09:29:00,1.88232,1.88232,1.88176,1.88176,32000000.0
2007-12-11 09:30:00,1.88158,1.8818,1.88158,1.88178,24000000.0
2007-12-11 09:31:00,1.88178,1.88178,1.88154,1.88154,18000000.0
2007-12-11 09:32:00,1.88147,1.88149,1.88119,1.88149,35000000.0
2007-12-11 09:33:00,1.88146,1.88172,1.88146,1.88172,43000000.0
2007-12-11 09:34:00,1.88177,1.88177,1.88149,1.88157,31000000.0
2007-12-11 09:35:00,1.8814,1.8814,1.88063,1.88063,47000000.0
2007-12-11 09:36:00,1.88085,1.88114,1.88077,1.881,34000000.0
2007-12-11 09:37:00,1.88062,1.88064,1.8804,1.8804,49000000.0
2007-12-11 09:38:00,1.88069,1.88069,1.88042,1.88042,37000000.0
2007-12-11 09:39:00,1.8805,1.88089,1.8805,1.88088,61000000.0
2007-12-11 09:40:00,1.88087,1.88115,1.88087,1.88105,46000000.0
2007-12-11 09:41:00,1.88115,1.8812,1.88101,1.88107,33000000.0
2007-12-11 09:42:00,1.88085,1.88085,1.88015,1.88042,60000000.0
2007-12-11 09:43:00,1.88074,1.88111,1.88073,1.8811,66000000.0
2007-12-11 09:44:00,1.88128,1.88144,1.88121,1.88135,21000000.0
2007-12-11 09:45:00,1.88179,1.88251,1.88179,1.88251,22000000.0
2007-12-11 09:46:00,1.88229,1.88229,1.88135,1.88135,30000000.0
2007-12-11 09:47:00,1.88105,1.88131,1.88105,1.88124,24000000.0
2007-12-11 09:48:00,1.88131,1.88136,1.88127,1.88131,34000000.0
2007-12-11 09:49:00,1.88143,1.8816,1.88138,1.8816,26000000.0
2007-12-11 09:50:00,1.88151,1.88151,1.88124,1.88128,34000000.0
2007-12-11 09:51:00,1.88137,1.88151,1.88131,1.88141,56000000.0
2007-12-11 09:52:00,1.88122,1.88157,1.88106,1.88157,38000000.0
2007-12-11 09:53:00,1.88149,1.88176,1.88149,1.88176,32000000.0
2007-12-11 09:54:00,1.88166,1.88216,1.88166,1.88216,36000000.0
2007-12-11 09:55:00,1.88225,1.88225,1.88148,1.88148,38000000.0
2007-12-11 09:56:00,1.88147,1.88162,1.88113,1.88115,38000000.0
2007-12-11 09:57:00,1.88101,1.88102,1.88066,1.881,30000000.0
2007-12-11 09:58:00,1.88061,1.88061,1.88007,1.88023,52000000.0
2007-12-11 09:59:00,1.88034,1.88043,1.88019,1.88043,32000000.0
2007-12-11 10:00:00,1.88045,1.88045,1.8798,1.8798,39000000.0
2007-12-11 10:01:00,1.87949,1.87949,1.87926,1.87932,44000000.0
2007-12-11 10:02:00,1.87936,1.87947,1.87933,1.87947,34000000.0
2007-12-11 10:03:00,1.87943,1.87943,1.87934,1.87934,47000000.0
2007-12-11 10:04:00,1.87929,1.87929,1.87878,1.87878,32000000.0
2007-12-11 10:05:00,1.87837,1.87839,1.87799,1.87799,32000000.0
2007-12-11 10:06:00,1.87835,1.87901,1.87831,1.87901,42000000.0
2007-12-11 10:07:00,1.8792,1.87947,1.8791,1.87932,51000000.0
2007-12-11 10:08:00,1.87938,1.87943,1.87922,1.87927,54000000.0
2007-12-11 10:09:00,1.87914,1.87922,1.87894,1.87909,53000000.0
2007-12-11 10:10:00,1.87898,1.87916,1.87882,1.87907,72000000.0
2007-12-11 10:11:00,1.87918,1.87925,1.87867,1.87867,61000000.0
2007-12-11 10:12:00,1.8782,1.87821,1.87792,1.87792,65000000.0
2007-12-11 10:13:00,1.87763,1.87889,1.87763,1.87889,56000000.0
2007-12-11 10:14:00,1.87906,1.87906,1.87885,1.87893,49000000.0
2007-12-11 10:15:00,1.87875,1.87896,1.87869,1.87884,46000000.0
2007-12-11 10:16:00,1.87881,1.87886,1.87881,1.87884,33000000.0
2007-12-11 10:17:00,1.87885,1.8789,1.87881,1.8789,37000000.0
2007-12-11 10:18:00,1.879,1.87904,1.87894,1.87903,50000000.0
2007-12-11 10:19:00,1.87903,1.87903,1.87867,1.87867,59000000.0
2007-12-11 10:20:00,1.87916,1.8793,1.87891,1.87894,41000000.0
2007-12-11 10:21:00,1.87904,1.87937,1.87904,1.87937,44000000.0
2007-12-11 10:22:00,1.87952,1.87952,1.87922,1.87922,47000000.0
2007-12-11 10:23:00,1.87931,1.87949,1.87931,1.87949,58000000.0
2007-12-11 10:24:00,1.8796,1.87961,1.87954,1.87957,43000000.0
2007-12-11 10:25:00,1.87964,1.87974,1.87959,1.87968,60000000.0
2007-12-11 10:26:00,1.87977,1.87977,1.87946,1.87954,64000000.0
2007-12-11 10:27:00,1.87951,1.87983,1.87951,1.87953,54000000.0
2007-12-11 10:28:00,1.87945,1.8798,1.87931,1.87966,62000000.0
2007-12-11 10:29:00,1.87979,1.88015,1.87979,1.88002,61000000.0
2007-12-11 10:30:00,1.88001,1.88005,1.87988,1.87988,36000000.0
2007-12-11 10:31:00,1.87999,1.88003,1.87983,1.88003,39000000.0
2007-12-11 10:32:00,1.88047,1.88061,1.8804,1.88057,44000000.0
2007-12-11 10:33:00,1.88044,1.88051,1.88027,1.88043,18000000.0
2007-12-11 10:34:00,1.8802,1.8802,1.87986,1.87986,20000000.0
2007-12-11 10:35:00,1.87967,1.87998,1.8796,1.87966,23000000.0
2007-12-11 10:36:00,1.8794,1.87952,1.87932,1.87933,32000000.0
2007-12-11 10:37:00,1.8791,1.8791,1.87867,1.8787,30000000.0
2007-12-11 10:38:00,1.87863,1.8788,1.8785,1.8785,26000000.0
2007-12-11 10:39:00,1.87844,1.87873,1.87839,1.87868,29000000.0
2007-12-11 10:40:00,1.87889,1.87889,1.87853,1.87853,19000000.0
2007-12-11 10:41:00,1.8784,1.87919,1.8784,1.87917,29000000.0
2007-12-11 10:42:00,1.87924,1.87946,1.8792,1.8792,38000000.0
2007-12-11 10:43:00,1.87941,1.87941,1.87929,1.8793,27000000.0
2007-12-11 10:44:00,1.87919,1.87942,1.87917,1.87941,26000000.0
2007-12-11 10:45:00,1.87948,1.87949,1.87919,1.87919,27000000.0
2007-12-11 10:46:00,1.87903,1.8791,1.87888,1.87893,35000000.0
2007-12-11 10:47:00,1.87876,1.87934,1.87876,1.87934,23000000.0
2007-12-11 10:48:00,1.87946,1.87955,1.87924,1.87924,44000000.0
2007-12-11 10:49:00,1.87947,1.87955,1.87946,1.8795,36000000.0
2007-12-11 10:50:00,1.87942,1.87942,1.87887,1.87888,47000000.0
2007-12-11 10:51:00,1.87865,1.87884,1.87861,1.87884,45000000.0
2007-12-11 10:52:00,1.87881,1.87904,1.87871,1.87874,33000000.0
2007-12-11 10:53:00,1.87818,1.87818,1.87729,1.87729,46000000.0
2007-12-11 10:54:00,1.8769,1.8769,1.87658,1.87672,35000000.0
2007-12-11 10:55:00,1.87667,1.87694,1.87658,1.8769,37000000.0
2007-12-11 10:56:00,1.87701,1.87757,1.87701,1.87754,33000000.0
2007-12-11 10:57:00,1.87795,1.87809,1.87772,1.87788,33000000.0
2007-12-11 10:58:00,1.8782,1.87839,1.8782,1.87831,26000000.0
2007-12-11 10:59:00,1.87836,1.8788,1.87836,1.87878,47000000.0
2007-12-11 11:00:00,1.87902,1.87902,1.87882,1.87882,39000000.0
2007-12-11 11:01:00,1.87896,1.87898,1.87872,1.87872,45000000.0
2007-12-11 11:02:00,1.87865,1.87898,1.87865,1.87885,17000000.0
2007-12-11 11:03:00,1.87891,1.8791,1.87891,1.87902,37000000.0
2007-12-11 11:04:00,1.879,1.8792,1.879,1.8792,40000000.0
2007-12-11 11:05:00,1.87919,1.87919,1.87887,1.87887,18000000.0
2007-12-11 11:06:00,1.87896,1.87931,1.87896,1.87931,19000000.0
2007-12-11 11:07:00,1.87957,1.87977,1.87943,1.87977,30000000.0
2007-12-11 11:08:00,1.87968,1.87985,1.87962,1.87962,30000000.0
2007-12-11 11:09:00,1.87933,1.87957,1.87922,1.87932,45000000.0
2007-12-11 11:10:00,1.87915,1.87915,1.87902,1.87915,35000000.0
2007-12-11 11:11:00,1.87918,1.87974,1.87906,1.87974,46000000.0
2007-12-11 11:12:00,1.8802,1.88047,1.88011,1.88026,55000000.0
2007-12-11 11:13:00,1.88045,1.88049,1.88031,1.88049,59000000.0
2007-12-11 11:14:00,1.88042,1.88042,1.88002,1.88002,41000000.0
2007-12-11 11:15:00,1.87976,1.87981,1.87963,1.8798,34000000.0
2007-12-11 11:16:00,1.8796,1.87961,1.87908,1.87908,20000000.0
2007-12-11 11:17:00,1.87908,1.87909,1.87879,1.87909,57000000.0
2007-12-11 11:18:00,1.87903,1.87912,1.87874,1.87891,44000000.0
2007-12-11 11:19:00,1.87894,1.87909,1.87876,1.8788,63000000.0
2007-12-11 11:20:00,1.87893,1.87903,1.87884,1.87888,43000000.0
2007-12-11 11:21:00,1.87881,1.87881,1.87868,1.87878,34000000.0
2007-12-11 11:22:00,1.87876,1.87907,1.87866,1.87907,56000000.0
2007-12-11 11:23:00,1.87914,1.87922,1.87904,1.87922,43000000.0
2007-12-11 11:24:00,1.87919,1.87935,1.87896,1.87896,53000000.0
2007-12-11 11:25:00,1.87869,1.87892,1.87869,1.87892,29000000.0
2007-12-11 11:26:00,1.87892,1.87916,1.87796,1.87903,41000000.0
2007-12-11 11:27:00,1.87918,1.87933,1.8791,1.8791,34000000.0
2007-12-11 11:28:00,1.87929,1.87965,1.8792,1.87948,36000000.0
2007-12-11 11:29:00,1.87948,1.87957,1.87932,1.87934,43000000.0
2007-12-11 11:30:00,1.8794,1.87963,1.8794,1.87962,24000000.0
2007-12-11 11:31:00,1.87971,1.87971,1.8795,1.87962,34000000.0
2007-12-11 11:32:00,1.87961,1.87967,1.87929,1.8793,46000000.0
2007-12-11 11:33:00,1.87915,1.87915,1.87889,1.87898,41000000.0
2007-12-11 11:34:00,1.87932,1.87948,1.87922,1.87941,28000000.0
2007-12-11 11:35:00,1.87955,1.87955,1.87945,1.87945,44000000.0
2007-12-11 11:36:00,1.87957,1.87975,1.87952,1.87954,48000000.0
2007-12-11 11:37:00,1.87944,1.87944,1.87894,1.87894,50000000.0
2007-12-11 11:38:00,1.8788,1.87883,1.87861,1.87861,37000000.0
2007-12-11 11:39:00,1.87858,1.87865,1.87846,1.87865,52000000.0
2007-12-11 11:40:00,1.8785,1.8785,1.87804,1.87804,27000000.0
2007-12-11 11:41:00,1.87797,1.87797,1.87781,1.87781,49000000.0
2007-12-11 11:42:00,1.87777,1.87815,1.87777,1.87815,22000000.0
2007-12-11 11:43:00,1.87827,1.87878,1.87827,1.87878,45000000.0
2007-12-11 11:44:00,1.87914,1.87991,1.87914,1.87988,42000000.0
2007-12-11 11:45:00,1.8799,1.87994,1.87972,1.87994,41000000.0
2007-12-11 11:46:00,1.87982,1.87982,1.87938,1.87938,38000000.0
2007-12-11 11:47:00,1.87929,1.87929,1.87876,1.87876,22000000.0
2007-12-11 11:48:00,1.87863,1.87886,1.87863,1.87884,27000000.0
2007-12-11 11:49:00,1.8789,1.87899,1.8789,1.87899,41000000.0
2007-12-11 11:50:00,1.87881,1.87881,1.87771,1.87784,44000000.0
2007-12-11 11:51:00,1.87912,1.87928,1.87912,1.87923,37000000.0
2007-12-11 11:52:00,1.87922,1.87932,1.87921,1.87927,37000000.0
2007-12-11 11:53:00,1.87926,1.87964,1.87926,1.87964,33000000.0
2007-12-11 11:54:00,1.87966,1.87978,1.87963,1.87973,37000000.0
2007-12-11 11:55:00,1.87924,1.87924,1.87812,1.87812,38000000.0
2007-12-11 11:56:00,1.87798,1.87812,1.87786,1.87812,51000000.0
2007-12-11 11:57:00,1.87764,1.87764,1.87704,1.87704,29000000.0
2007-12-11 11:58:00,1.8773,1.87751,1.87723,1.87751,31000000.0
2007-12-11 11:59:00,1.87736,1.87736,1.87535,1.87535,51000000.0
2007-12-11 12:00:00,1.87538,1.87556,1.87516,1.87551,23000000.0
2007-12-11 12:01:00,1.87558,1.87661,1.87558,1.87661,24000000.0
2007-12-11 12:02:00,1.87633,1.87654,1.8763,1.87649,34000000.0
2007-12-11 12:03:00,1.8768,1.87689,1.87663,1.87663,36000000.0
2007-12-11 12:04:00,1.87627,1.87627,1.87616,1.87618,33000000.0
2007-12-11 12:05:00,1.87679,1.87707,1.87643,1.87643,26000000.0
2007-12-11 12:06:00,1.87646,1.87646,1.87629,1.87629,15000000.0
2007-12-11 12:07:00,1.87612,1.87637,1.87608,1.87622,23000000.0
2007-12-11 12:08:00,1.87605,1.8761,1.87564,1.87596,37000000.0
2007-12-11 12:09:00,1.87584,1.87584,1.87543,1.87543,11000000.0
2007-12-11 12:10:00,1.8755,1.87563,1.8755,1.87563,25000000.0
2007-12-11 12:11:00,1.87582,1.87595,1.87563,1.87563,33000000.0
2007-12-11 12:12:00,1.87577,1.87652,1.87577,1.87652,31000000.0
2007-12-11 12:13:00,1.87649,1.87654,1.87639,1.87641,24000000.0
2007-12-11 12:14:00,1.87666,1.87693,1.87662,1.87693,36000000.0
2007-12-11 12:15:00,1.87684,1.87703,1.87684,1.87687,29000000.0
2007-12-11 12:16:00,1.87704,1.87704,1.87678,1.87678,30000000.0
2007-12-11 12:17:00,1.87673,1.87676,1.87664,1.87666,41000000.0
2007-12-11 12:18:00,1.87651,1.87664,1.87641,1.8765,43000000.0
2007-12-11 12:19:00,1.87614,1.8762,1.87604,1.87617,37000000.0
2007-12-11 12:20:00,1.87582,1.87588,1.87562,1.87571,40000000.0
2007-12-11 12:21:00,1.8757,1.8757,1.87519,1.87532,61000000.0
2007-12-11 12:22:00,1.87544,1.87544,1.875,1.87539,24000000.0
2007-12-11 12:23:00,1.87545,1.87545,1.87509,1.87509,23000000.0
2007-12-11 12:24:00,1.87479,1.87479,1.8741,1.8743,30000000.0
2007-12-11 12:25:00,1.87436,1.87457,1.87436,1.87457,22000000.0
2007-12-11 12:26:00,1.87458,1.87458,1.87448,1.87456,32000000.0
2007-12-11 12:27:00,1.87415,1.87415,1.87361,1.87361,25000000.0
2007-12-11 12:28:00,1.87393,1.8742,1.87393,1.8742,58000000.0
2007-12-11 12:29:00,1.87444,1.87444,1.87249,1.8726,71000000.0
2007-12-11 12:30:00,1.87213,1.87384,1.87147,1.87384,47000000.0
2007-12-11 12:31:00,1.87447,1.87458,1.87443,1.87454,55000000.0
2007-12-11 12:32:00,1.87473,1.87473,1.8742,1.8742,32000000.0
2007-12-11 12:33:00,1.87413,1.87416,1.87403,1.87405,40000000.0
2007-12-11 12:34:00,1.87411,1.87437,1.87409,1.87409,14000000.0
2007-12-11 12:35:00,1.87383,1.87383,1.87358,1.87365,20000000.0
2007-12-11 12:36:00,1.87354,1.87354,1.87329,1.87329,36000000.0
2007-12-11 12:37:00,1.87317,1.87332,1.87316,1.87316,22000000.0
2007-12-11 12:38:00,1.87329,1.87334,1.87315,1.87315,12000000.0
2007-12-11 12:39:00,1.87316,1.87323,1.87298,1.87306,20000000.0
2007-12-11 12:40:00,1.873,1.873,1.87279,1.87279,16000000.0
2007-12-11 12:41:00,1.8727,1.87286,1.8727,1.87286,10000000.0
2007-12-11 12:42:00,1.87332,1.87385,1.87325,1.87325,26000000.0
2007-12-11 12:43:00,1.8732,1.8734,1.8732,1.8734,9000000.0
2007-12-11 12:44:00,1.87352,1.87352,1.87343,1.87348,21000000.0
2007-12-11 12:45:00,1.87344,1.87359,1.87344,1.87351,30000000.0
2007-12-11 12:46:00,1.87344,1.87358,1.87339,1.87344,41000000.0
2007-12-11 12:47:00,1.87311,1.87311,1.87294,1.87308,26000000.0
2007-12-11 12:48:00,1.87319,1.87334,1.87317,1.87332,27000000.0
2007-12-11 12:49:00,1.87347,1.8738,1.87341,1.87358,36000000.0
2007-12-11 12:50:00,1.87369,1.87371,1.87344,1.87351,34000000.0
2007-12-11 12:51:00,1.87324,1.87335,1.8732,1.87331,25000000.0
2007-12-11 12:52:00,1.87338,1.87338,1.87313,1.87313,26000000.0
2007-12-11 12:53:00,1.87296,1.87299,1.87286,1.87297,16000000.0
2007-12-11 12:54:00,1.87317,1.87317,1.87301,1.87304,28000000.0
2007-12-11 12:55:00,1.87316,1.87343,1.87314,1.87343,29000000.0
2007-12-11 12:56:00,1.87323,1.87323,1.87297,1.87298,30000000.0
2007-12-11 12:57:00,1.87306,1.87347,1.87306,1.8732,26000000.0
2007-12-11 12:58:00,1.87324,1.87363,1.87319,1.87363,14000000.0
2007-12-11 12:59:00,1.87371,1.87371,1.87345,1.87345,32000000.0
2007-12-11 13:00:00,1.87333,1.87355,1.87333,1.87355,20000000.0
2007-12-11 13:01:00,1.87355,1.87355,1.87307,1.87314,31000000.0
2007-12-11 13:02:00,1.87334,1.87342,1.87329,1.87334,12000000.0
2007-12-11 13:03:00,1.87353,1.87353,1.87328,1.87328,21000000.0
2007-12-11 13:04:00,1.87344,1.87352,1.8733,1.8733,7000000.0
2007-12-11 13:05:00,1.87328,1.87348,1.87328,1.87333,17000000.0
2007-12-11 13:06:00,1.87337,1.87337,1.8733,1.87334,22000000.0
2007-12-11 13:07:00,1.87335,1.87342,1.87332,1.87332,17000000.0
2007-12-11 13:08:00,1.87331,1.87336,1.87321,1.87336,37000000.0
2007-12-11 13:09:00,1.87329,1.87338,1.87309,1.87329,33000000.0
2007-12-11 13:10:00,1.87316,1.87343,1.87316,1.87329,32000000.0
2007-12-11 13:11:00,1.87344,1.87357,1.87343,1.87357,21000000.0
2007-12-11 13:12:00,1.87348,1.87348,1.87192,1.87192,7000000.0
2007-12-11 13:13:00,1.87231,1.87303,1.87231,1.87288,11000000.0
2007-12-11 13:14:00,1.87264,1.87264,1.87124,1.87169,33000000.0
2007-12-11 13:15:00,1.87183,1.87217,1.87173,1.87217,25000000.0
2007-12-11 13:16:00,1.8724,1.87264,1.8724,1.87264,20000000.0
2007-12-11 13:17:00,1.87303,1.87311,1.87297,1.87297,19000000.0
2007-12-11 13:18:00,1.87298,1.8733,1.87298,1.8733,41000000.0
2007-12-11 13:19:00,1.87302,1.87303,1.87288,1.87295,36000000.0
2007-12-11 13:20:00,1.87302,1.87302,1.87265,1.87279,36000000.0
2007-12-11 13:21:00,1.87303,1.87304,1.87293,1.87293,54000000.0
2007-12-11 13:22:00,1.87261,1.87275,1.87257,1.87258,41000000.0
2007-12-11 13:23:00,1.87274,1.87282,1.87245,1.87282,11000000.0
2007-12-11 13:24:00,1.87281,1.87291,1.87242,1.87242,23000000.0
2007-12-11 13:25:00,1.87208,1.87252,1.87208,1.87248,25000000.0
2007-12-11 13:26:00,1.87293,1.87332,1.87288,1.87295,20000000.0
2007-12-11 13:27:00,1.87306,1.87306,1.87291,1.87291,32000000.0
2007-12-11 13:28:00,1.87292,1.87292,1.87261,1.87261,26000000.0
2007-12-11 13:29:00,1.87219,1.87242,1.87219,1.87221,25000000.0
2007-12-11 13:30:00,1.87219,1.87284,1.87219,1.87284,16000000.0
2007-12-11 13:31:00,1.87297,1.87329,1.87287,1.87329,21000000.0
2007-12-11 13:32:00,1.87333,1.8737,1.87333,1.87356,28000000.0
2007-12-11 13:33:00,1.87363,1.87363,1.87342,1.87342,18000000.0
2007-12-11 13:34:00,1.87335,1.87343,1.8732,1.87343,35000000.0
2007-12-11 13:35:00,1.87335,1.87358,1.87324,1.87358,10000000.0
2007-12-11 13:36:00,1.87369,1.87403,1.87369,1.87378,40000000.0
2007-12-11 13:37:00,1.87374,1.87405,1.87356,1.87405,22000000.0
2007-12-11 13:38:00,1.87407,1.87407,1.87384,1.87392,39000000.0
2007-12-11 13:39:00,1.87398,1.87418,1.87394,1.87399,32000000.0
2007-12-11 13:40:00,1.87379,1.87397,1.87379,1.87397,35000000.0
2007-12-11 13:41:00,1.87398,1.87399,1.87392,1.87399,27000000.0
2007-12-11 13:42:00,1.87388,1.8739,1.87378,1.87378,32000000.0
2007-12-11 13:43:00,1.87365,1.87365,1.87329,1.8733,26000000.0
2007-12-11 13:44:00,1.87289,1.87388,1.87289,1.87388,25000000.0
2007-12-11 13:45:00,1.87369,1.87404,1.87368,1.87404,21000000.0
2007-12-11 13:46:00,1.87432,1.87449,1.87432,1.87449,13000000.0
2007-12-11 13:47:00,1.87478,1.87495,1.87464,1.87464,22000000.0
2007-12-11 13:48:00,1.87477,1.87477,1.87454,1.87454,21000000.0
2007-12-11 13:49:00,1.87427,1.87427,1.87406,1.87408,24000000.0
2007-12-11 13:50:00,1.87405,1.87422,1.87403,1.87416,27000000.0
2007-12-11 13:51:00,1.87414,1.87414,1.87378,1.87387,27000000.0
2007-12-11 13:52:00,1.87404,1.87406,1.8737,1.87392,31000000.0
2007-12-11 13:53:00,1.87446,1.87446,1.87405,1.87411,31000000.0
2007-12-11 13:54:00,1.87409,1.87412,1.87405,1.87405,28000000.0
2007-12-11 13:55:00,1.87409,1.87433,1.87409,1.87427,33000000.0
2007-12-11 13:56:00,1.87378,1.87378,1.87366,1.87372,23000000.0
2007-12-11 13:57:00,1.87396,1.87445,1.87396,1.87424,19000000.0
2007-12-11 13:58:00,1.87458,1.87472,1.87458,1.87466,30000000.0
2007-12-11 13:59:00,1.87468,1.87484,1.87452,1.87463,39000000.0
2007-12-11 14:00:00,1.87447,1.87449,1.87425,1.87425,30000000.0
2007-12-11 14:01:00,1.87407,1.87433,1.87407,1.87433,16000000.0
2007-12-11 14:02:00,1.87428,1.87428,1.87407,1.87413,34000000.0
2007-12-11 14:03:00,1.87386,1.87395,1.87373,1.87373,24000000.0
2007-12-11 14:04:00,1.8741,1.8741,1.87369,1.87404,20000000.0
2007-12-11 14:05:00,1.87384,1.87384,1.8734,1.87353,31000000.0
2007-12-11 14:06:00,1.87363,1.8741,1.87363,1.87403,28000000.0
2007-12-11 14:07:00,1.87387,1.87451,1.87387,1.87438,32000000.0
2007-12-11 14:08:00,1.87454,1.87556,1.87454,1.87556,22000000.0
2007-12-11 14:09:00,1.87568,1.87609,1.87544,1.87609,15000000.0
2007-12-11 14:10:00,1.87621,1.87627,1.87621,1.87624,24000000.0
2007-12-11 14:11:00,1.87631,1.87648,1.87631,1.87648,22000000.0
2007-12-11 14:12:00,1.87658,1.87663,1.87652,1.87659,17000000.0
2007-12-11 14:13:00,1.8769,1.87714,1.87665,1.87678,19000000.0
2007-12-11 14:14:00,1.87649,1.8767,1.87647,1.87654,22000000.0
2007-12-11 14:15:00,1.87678,1.87678,1.87645,1.87674,26000000.0
2007-12-11 14:16:00,1.8765,1.87669,1.8765,1.87662,10000000.0
2007-12-11 14:17:00,1.87664,1.8767,1.87649,1.87656,8000000.0
2007-12-11 14:18:00,1.87672,1.87687,1.87668,1.87687,13000000.0
2007-12-11 14:19:00,1.87701,1.87707,1.87694,1.87706,29000000.0
2007-12-11 14:20:00,1.87701,1.87705,1.87696,1.87704,15000000.0
2007-12-11 14:21:00,1.87696,1.8771,1.87689,1.87701,18000000.0
2007-12-11 14:22:00,1.87685,1.87693,1.87675,1.87675,10000000.0
2007-12-11 14:23:00,1.87664,1.87664,1.8762,1.8762,24000000.0
2007-12-11 14:24:00,1.87617,1.87622,1.876,1.87608,17000000.0
2007-12-11 14:25:00,1.87622,1.87657,1.87622,1.87657,31000000.0
2007-12-11 14:26:00,1.87645,1.87693,1.87645,1.87693,14000000.0
2007-12-11 14:27:00,1.87742,1.87742,1.87706,1.87706,14000000.0
2007-12-11 14:28:00,1.87693,1.87705,1.87693,1.87705,9000000.0
2007-12-11 14:29:00,1.87692,1.87696,1.87669,1.87669,7000000.0
2007-12-11 14:30:00,1.87639,1.87657,1.87639,1.87644,17000000.0
2007-12-11 14:31:00,1.87653,1.87653,1.8763,1.87639,21000000.0
2007-12-11 14:32:00,1.87633,1.87691,1.87633,1.8769,8000000.0
2007-12-11 14:33:00,1.87686,1.87691,1.87674,1.87691,10000000.0
2007-12-11 14:34:00,1.87684,1.87686,1.87646,1.87646,11000000.0
2007-12-11 14:35:00,1.87653,1.87653,1.87616,1.87616,7000000.0
2007-12-11 14:36:00,1.87601,1.87601,1.87581,1.87593,8000000.0
2007-12-11 14:37:00,1.87617,1.87617,1.87584,1.87601,11000000.0
2007-12-11 14:38:00,1.87629,1.8763,1.87623,1.87627,7000000.0
2007-12-11 14:39:00,1.876,1.876,1.87569,1.8759,8000000.0
2007-12-11 14:40:00,1.87577,1.87577,1.87343,1.87343,8000000.0
2007-12-11 14:41:00,1.87299,1.87313,1.87292,1.87313,10000000.0
2007-12-11 14:42:00,1.87314,1.87314,1.87288,1.87288,9000000.0
2007-12-11 14:43:00,1.87219,1.87219,1.87188,1.87211,8000000.0
2007-12-11 14:44:00,1.87172,1.87172,1.87116,1.87116,8000000.0
2007-12-11 14:45:00,1.8707,1.8707,1.8699,1.8699,7000000.0
2007-12-11 14:46:00,1.87027,1.87056,1.87027,1.87056,9000000.0
2007-12-11 14:47:00,1.8707,1.87116,1.8707,1.87104,8000000.0
2007-12-11 14:48:00,1.87116,1.87136,1.87095,1.87136,8000000.0
2007-12-11 14:49:00,1.87136,1.87187,1.87136,1.87176,9000000.0
2007-12-11 14:50:00,1.87234,1.87256,1.87233,1.8725,7000000.0
2007-12-11 14:51:00,1.87184,1.87184,1.87127,1.87127,10000000.0
2007-12-11 14:52:00,1.8711,1.8711,1.87036,1.87036,7000000.0
2007-12-11 14:53:00,1.87014,1.87032,1.87002,1.87031,7000000.0
2007-12-11 14:54:00,1.87021,1.8704,1.8702,1.87027,8000000.0
2007-12-11 14:55:00,1.87027,1.87045,1.87025,1.87039,7000000.0
2007-12-11 14:56:00,1.87059,1.87089,1.87055,1.87078,8000000.0
2007-12-11 14:57:00,1.87078,1.87088,1.87069,1.87088,7000000.0
2007-12-11 14:58:00,1.87051,1.87054,1.87023,1.8703,8000000.0
2007-12-11 14:59:00,1.87003,1.87019,1.87003,1.87019,8000000.0
2007-12-11 15:00:00,1.8705,1.87082,1.87046,1.87082,7000000.0
2007-12-11 15:01:00,1.87081,1.87118,1.87081,1.87087,8000000.0
2007-12-11 15:02:00,1.87091,1.8712,1.87087,1.8712,7000000.0
2007-12-11 15:03:00,1.87131,1.87207,1.87131,1.87207,7000000.0
2007-12-11 15:04:00,1.87224,1.87243,1.87216,1.87243,8000000.0
2007-12-11 15:05:00,1.8724,1.87261,1.87236,1.87256,7000000.0
2007-12-11 15:06:00,1.87287,1.87309,1.87281,1.87309,8000000.0
2007-12-11 15:07:00,1.87314,1.87314,1.87263,1.87282,11000000.0
2007-12-11 15:08:00,1.87251,1.87251,1.87187,1.87187,8000000.0
2007-12-11 15:09:00,1.87188,1.87188,1.87168,1.87171,7000000.0
2007-12-11 15:10:00,1.87175,1.87202,1.87165,1.87165,7000000.0
2007-12-11 15:11:00,1.87156,1.87156,1.87124,1.87124,11000000.0
2007-12-11 15:12:00,1.87129,1.87129,1.87086,1.87086,10000000.0
2007-12-11 15:13:00,1.87075,1.87075,1.87015,1.87015,9000000.0
2007-12-11 15:14:00,1.86986,1.87002,1.86951,1.87002,10000000.0
2007-12-11 15:15:00,1.86986,1.86986,1.86925,1.86932,8000000.0
2007-12-11 15:16:00,1.86918,1.8694,1.86918,1.86921,9000000.0
2007-12-11 15:17:00,1.86933,1.86962,1.86932,1.86962,9000000.0
2007-12-11 15:18:00,1.86969,1.86997,1.86965,1.86965,8000000.0
2007-12-11 15:19:00,1.86969,1.86981,1.86956,1.86977,7000000.0
2007-12-11 15:20:00,1.86998,1.87009,1.86994,1.87009,9000000.0
2007-12-11 15:21:00,1.86978,1.86978,1.86942,1.86974,8000000.0
2007-12-11 15:22:00,1.86973,1.86978,1.8695,1.8695,9000000.0
2007-12-11 15:23:00,1.86951,1.86965,1.86949,1.86949,8000000.0
2007-12-11 15:24:00,1.86954,1.87011,1.86954,1.87011,8000000.0
2007-12-11 15:25:00,1.87005,1.87005,1.8696,1.8696,7000000.0
2007-12-11 15:26:00,1.86983,1.87034,1.86983,1.87013,7000000.0
2007-12-11 15:27:00,1.87008,1.87027,1.87008,1.87011,7000000.0
2007-12-11 15:28:00,1.87011,1.8702,1.86994,1.87009,11000000.0
2007-12-11 15:29:00,1.87004,1.87027,1.87002,1.87027,7000000.0
2007-12-11 15:30:00,1.8702,1.87023,1.87002,1.87018,9000000.0
2007-12-11 15:31:00,1.87006,1.87009,1.86978,1.86997,9000000.0
2007-12-11 15:32:00,1.86967,1.8699,1.86966,1.86983,10000000.0
2007-12-11 15:33:00,1.86985,1.86991,1.86985,1.86989,8000000.0
2007-12-11 15:34:00,1.8701,1.8701,1.86993,1.87003,9000000.0
2007-12-11 15:35:00,1.8703,1.87051,1.87028,1.87051,7000000.0
2007-12-11 15:36:00,1.87035,1.87063,1.87035,1.87054,7000000.0
2007-12-11 15:37:00,1.87061,1.87067,1.87035,1.87054,8000000.0
2007-12-11 15:38:00,1.86872,1.87072,1.86872,1.87063,7000000.0
2007-12-11 15:39:00,1.8707,1.8707,1.87012,1.87024,10000000.0
2007-12-11 15:40:00,1.87017,1.87018,1.86982,1.86982,9000000.0
2007-12-11 15:41:00,1.87023,1.87026,1.87015,1.87025,11000000.0
2007-12-11 15:42:00,1.87043,1.87051,1.87021,1.87031,8000000.0
2007-12-11 15:43:00,1.87033,1.87033,1.86987,1.87006,8000000.0
2007-12-11 15:44:00,1.87002,1.87029,1.86995,1.8701,8000000.0
2007-12-11 15:45:00,1.87044,1.8705,1.87032,1.87036,8000000.0
2007-12-11 15:46:00,1.87038,1.8707,1.87035,1.87043,10000000.0
2007-12-11 15:47:00,1.87045,1.87073,1.87045,1.8707,7000000.0
2007-12-11 15:48:00,1.8705,1.8706,1.8704,1.87049,7000000.0
2007-12-11 15:49:00,1.8706,1.87067,1.87048,1.87048,8000000.0
2007-12-11 15:50:00,1.87035,1.87069,1.87017,1.87069,8000000.0
2007-12-11 15:51:00,1.87054,1.87054,1.86968,1.86968,9000000.0
2007-12-11 15:52:00,1.86984,1.87004,1.86983,1.86999,7000000.0
2007-12-11 15:53:00,1.86971,1.86995,1.86971,1.86986,7000000.0
2007-12-11 15:54:00,1.86996,1.87002,1.86986,1.87002,11000000.0
2007-12-11 15:55:00,1.86987,1.86994,1.86981,1.86991,9000000.0
2007-12-11 15:56:00,1.86983,1.86983,1.86966,1.86972,7000000.0
2007-12-11 15:57:00,1.86984,1.87022,1.86984,1.87022,10000000.0
2007-12-11 15:58:00,1.87027,1.87039,1.87022,1.87031,10000000.0
2007-12-11 15:59:00,1.87017,1.87017,1.86992,1.87002,7000000.0
2007-12-11 16:00:00,1.87011,1.87022,1.87011,1.87017,7000000.0
2007-12-11 16:01:00,1.87015,1.87031,1.87005,1.87027,9000000.0
2007-12-11 16:02:00,1.87027,1.87031,1.87013,1.87013,8000000.0
2007-12-11 16:03:00,1.86972,1.86992,1.86951,1.86984,11000000.0
2007-12-11 16:04:00,1.8703,1.87038,1.87011,1.87011,8000000.0
2007-12-11 16:05:00,1.87024,1.87044,1.87024,1.87044,9000000.0
2007-12-11 16:06:00,1.87029,1.87029,1.87012,1.87012,10000000.0
2007-12-11 16:07:00,1.87014,1.87026,1.87007,1.87007,10000000.0
2007-12-11 16:08:00,1.8702,1.8704,1.86999,1.87038,8000000.0
2007-12-11 16:09:00,1.8701,1.87031,1.8701,1.87029,7000000.0
2007-12-11 16:10:00,1.87046,1.87046,1.87007,1.87011,7000000.0
2007-12-11 16:11:00,1.87012,1.87012,1.86984,1.86992,10000000.0
2007-12-11 16:12:00,1.86995,1.87023,1.86995,1.87015,9000000.0
2007-12-11 16:13:00,1.87021,1.87024,1.86996,1.87014,7000000.0
2007-12-11 16:14:00,1.87023,1.87024,1.86988,1.86988,11000000.0
2007-12-11 16:15:00,1.87014,1.87044,1.87014,1.87044,7000000.0
2007-12-11 16:16:00,1.87049,1.87049,1.87037,1.87037,7000000.0
2007-12-11 16:17:00,1.8704,1.8704,1.87008,1.87009,11000000.0
2007-12-11 16:18:00,1.8699,1.86997,1.86971,1.86997,11000000.0
2007-12-11 16:19:00,1.87007,1.87015,1.86996,1.87015,11000000.0
2007-12-11 16:20:00,1.8701,1.8701,1.86985,1.86985,9000000.0
2007-12-11 16:21:00,1.87008,1.87009,1.86991,1.87009,9000000.0
2007-12-11 16:22:00,1.8701,1.87016,1.86975,1.87007,8000000.0
2007-12-11 16:23:00,1.86984,1.87007,1.86984,1.87007,8000000.0
2007-12-11 16:24:00,1.87052,1.87062,1.87026,1.87062,10000000.0
2007-12-11 16:25:00,1.87047,1.87054,1.87034,1.87036,7000000.0
2007-12-11 16:26:00,1.87036,1.87047,1.87032,1.87047,7000000.0
2007-12-11 16:27:00,1.87026,1.87056,1.87026,1.87044,11000000.0
2007-12-11 16:28:00,1.87032,1.87045,1.87029,1.8704,11000000.0
2007-12-11 16:29:00,1.8703,1.87042,1.87029,1.8704,7000000.0
2007-12-11 16:30:00,1.87048,1.87055,1.87022,1.87055,8000000.0
2007-12-11 16:31:00,1.87071,1.87095,1.87058,1.87084,7000000.0
2007-12-11 16:32:00,1.87066,1.87066,1.87046,1.87055,8000000.0
2007-12-11 16:33:00,1.87035,1.87084,1.87035,1.87084,11000000.0
2007-12-11 16:34:00,1.87121,1.87143,1.87121,1.87138,8000000.0
2007-12-11 16:35:00,1.87135,1.87149,1.87135,1.87141,7000000.0
2007-12-11 16:36:00,1.87148,1.87148,1.87117,1.87117,8000000.0
2007-12-11 16:37:00,1.87131,1.87132,1.87104,1.87132,8000000.0
2007-12-11 16:38:00,1.87166,1.87187,1.87162,1.87187,7000000.0
2007-12-11 16:39:00,1.87202,1.87235,1.87194,1.87235,8000000.0
2007-12-11 16:40:00,1.87286,1.87286,1.87254,1.87254,11000000.0
2007-12-11 16:41:00,1.87237,1.8724,1.8721,1.87238,10000000.0
2007-12-11 16:42:00,1.87229,1.87255,1.87225,1.87255,7000000.0
2007-12-11 16:43:00,1.87241,1.87255,1.87241,1.8725,7000000.0
2007-12-11 16:44:00,1.8725,1.87272,1.8725,1.87262,7000000.0
2007-12-11 16:45:00,1.87241,1.87266,1.87241,1.87257,11000000.0
2007-12-11 16:46:00,1.87262,1.87311,1.8726,1.87295,11000000.0
2007-12-11 16:47:00,1.87292,1.87292,1.87261,1.87261,7000000.0
2007-12-11 16:48:00,1.87229,1.87257,1.87229,1.87254,10000000.0
2007-12-11 16:49:00,1.87258,1.8729,1.87255,1.8729,8000000.0
2007-12-11 16:50:00,1.87293,1.87293,1.8728,1.87287,8000000.0
2007-12-11 16:51:00,1.87288,1.87299,1.87282,1.87285,9000000.0
2007-12-11 16:52:00,1.87282,1.87282,1.8725,1.8725,7000000.0
2007-12-11 16:53:00,1.87203,1.87203,1.87106,1.87106,8000000.0
2007-12-11 16:54:00,1.8712,1.87143,1.8712,1.87143,7000000.0
2007-12-11 16:55:00,1.87168,1.87194,1.87165,1.87177,11000000.0
2007-12-11 16:56:00,1.87156,1.87171,1.87156,1.8716,11000000.0
2007-12-11 16:57:00,1.87161,1.87173,1.87154,1.87173,7000000.0
2007-12-11 16:58:00,1.8718,1.87238,1.87179,1.87238,8000000.0
2007-12-11 16:59:00,1.8713,1.87268,1.8713,1.87251,7000000.0
2007-12-11 17:00:00,1.87286,1.87309,1.87264,1.87275,11000000.0
2007-12-11 17:01:00,1.87287,1.87299,1.87266,1.87266,7000000.0
2007-12-11 17:02:00,1.87263,1.87296,1.87263,1.8728,8000000.0
2007-12-11 17:03:00,1.87299,1.87315,1.87123,1.87296,7000000.0
2007-12-11 17:04:00,1.87298,1.87312,1.87292,1.87312,7000000.0
2007-12-11 17:05:00,1.87303,1.87309,1.87293,1.87307,10000000.0
2007-12-11 17:06:00,1.87303,1.87306,1.8728,1.8728,9000000.0
2007-12-11 17:07:00,1.87276,1.87312,1.87276,1.87312,8000000.0
2007-12-11 17:08:00,1.87317,1.87343,1.87307,1.87343,9000000.0
2007-12-11 17:09:00,1.87357,1.87357,1.87326,1.87341,8000000.0
2007-12-11 17:10:00,1.87324,1.87326,1.87309,1.87309,9000000.0
2007-12-11 17:11:00,1.87307,1.87319,1.87296,1.87319,8000000.0
2007-12-11 17:12:00,1.87303,1.87324,1.87273,1.87305,7000000.0
2007-12-11 17:13:00,1.87326,1.87356,1.87326,1.87346,8000000.0
2007-12-11 17:14:00,1.87364,1.87378,1.87364,1.87378,8000000.0
2007-12-11 17:15:00,1.8738,1.87417,1.8738,1.87417,7000000.0
2007-12-11 17:16:00,1.87447,1.87447,1.87421,1.87441,10000000.0
2007-12-11 17:17:00,1.87457,1.87465,1.8741,1.87411,7000000.0
2007-12-11 17:18:00,1.87414,1.8743,1.87411,1.87419,9000000.0
2007-12-11 17:19:00,1.8741,1.87414,1.87399,1.87406,7000000.0
2007-12-11 17:20:00,1.87409,1.87432,1.87407,1.87426,8000000.0
2007-12-11 17:21:00,1.87418,1.87445,1.87418,1.87445,10000000.0
2007-12-11 17:22:00,1.87438,1.87449,1.87436,1.87439,8000000.0
2007-12-11 17:23:00,1.87455,1.87456,1.87423,1.87423,8000000.0
2007-12-11 17:24:00,1.87392,1.87404,1.87377,1.87404,7000000.0
2007-12-11 17:25:00,1.87407,1.87407,1.87389,1.87389,7000000.0
2007-12-11 17:26:00,1.87374,1.87377,1.87357,1.87357,7000000.0
2007-12-11 17:27:00,1.87367,1.87383,1.87353,1.87383,9000000.0
2007-12-11 17:28:00,1.87389,1.87392,1.87366,1.87375,7000000.0
2007-12-11 17:29:00,1.874,1.8742,1.87391,1.87412,8000000.0
2007-12-11 17:30:00,1.87409,1.87444,1.8739,1.87444,8000000.0
2007-12-11 17:31:00,1.8748,1.8748,1.87442,1.87442,9000000.0
2007-12-11 17:32:00,1.87439,1.87502,1.87412,1.87502,8000000.0
2007-12-11 17:33:00,1.87507,1.87535,1.87506,1.87535,11000000.0
2007-12-11 17:34:00,1.8757,1.87575,1.87534,1.87565,9000000.0
2007-12-11 17:35:00,1.87562,1.87562,1.87511,1.87511,7000000.0
2007-12-11 17:36:00,1.87532,1.87557,1.87525,1.87537,7000000.0
2007-12-11 17:37:00,1.87559,1.87559,1.87531,1.87551,7000000.0
2007-12-11 17:38:00,1.87525,1.87535,1.87516,1.87516,8000000.0
2007-12-11 17:39:00,1.87514,1.87525,1.87499,1.87524,7000000.0
2007-12-11 17:40:00,1.8752,1.8752,1.87485,1.87492,9000000.0
2007-12-11 17:41:00,1.87456,1.87503,1.87456,1.875,8000000.0
2007-12-11 17:42:00,1.87493,1.87521,1.87485,1.87518,11000000.0
2007-12-11 17:43:00,1.87511,1.87511,1.87488,1.87506,7000000.0
2007-12-11 17:44:00,1.87545,1.87547,1.87507,1.87523,10000000.0
2007-12-11 17:45:00,1.8755,1.8755,1.8753,1.87544,7000000.0
2007-12-11 17:46:00,1.8753,1.87547,1.8753,1.87544,8000000.0
2007-12-11 17:47:00,1.87559,1.87627,1.8754,1.87627,8000000.0
2007-12-11 17:48:00,1.87645,1.87647,1.87622,1.87636,7000000.0
2007-12-11 17:49:00,1.87574,1.87605,1.87574,1.87605,7000000.0
2007-12-11 17:50:00,1.87635,1.87685,1.87635,1.87678,7000000.0
2007-12-11 17:51:00,1.87666,1.87672,1.87625,1.8763,7000000.0
2007-12-11 17:52:00,1.87625,1.87631,1.87611,1.87623,7000000.0
2007-12-11 17:53:00,1.87549,1.8759,1.87518,1.87585,7000000.0
2007-12-11 17:54:00,1.87589,1.87611,1.87588,1.87599,11000000.0
2007-12-11 17:55:00,1.87591,1.87598,1.87564,1.87565,7000000.0
2007-12-11 17:56:00,1.87574,1.87574,1.87516,1.87516,7000000.0
2007-12-11 17:57:00,1.87504,1.87519,1.87489,1.87511,10000000.0
2007-12-11 17:58:00,1.8758,1.87622,1.87571,1.87622,10000000.0
2007-12-11 17:59:00,1.8757,1.87586,1.87552,1.87577,10000000.0
2007-12-11 18:00:00,1.87593,1.87597,1.87564,1.87582,10000000.0
2007-12-11 18:01:00,1.87619,1.87634,1.87593,1.87634,8000000.0
2007-12-11 18:02:00,1.8759,1.87593,1.87569,1.87573,8000000.0
2007-12-11 18:03:00,1.87557,1.87557,1.87541,1.87542,10000000.0
2007-12-11 18:04:00,1.8756,1.87581,1.87553,1.87581,8000000.0
2007-12-11 18:05:00,1.87584,1.87669,1.87584,1.87669,10000000.0
2007-12-11 18:06:00,1.87694,1.87719,1.87694,1.87707,10000000.0
2007-12-11 18:07:00,1.87702,1.87711,1.877,1.87706,8000000.0
2007-12-11 18:08:00,1.87681,1.87681,1.87656,1.87659,8000000.0
2007-12-11 18:09:00,1.87706,1.87707,1.87674,1.8768,8000000.0
2007-12-11 18:10:00,1.87617,1.87646,1.87614,1.8764,11000000.0
2007-12-11 18:11:00,1.87628,1.87628,1.87551,1.87551,7000000.0
2007-12-11 18:12:00,1.87562,1.87621,1.87562,1.87614,9000000.0
2007-12-11 18:13:00,1.87666,1.87683,1.87615,1.87615,11000000.0
2007-12-11 18:14:00,1.87583,1.87583,1.87543,1.87543,7000000.0
2007-12-11 18:15:00,1.87545,1.87608,1.87545,1.87608,8000000.0
2007-12-11 18:16:00,1.87596,1.87609,1.87581,1.87587,11000000.0
2007-12-11 18:17:00,1.8761,1.87616,1.87583,1.87616,10000000.0
2007-12-11 18:18:00,1.87613,1.87615,1.87596,1.87615,8000000.0
2007-12-11 18:19:00,1.87611,1.87635,1.87606,1.8762,9000000.0
2007-12-11 18:20:00,1.87629,1.87637,1.8761,1.87637,7000000.0
2007-12-11 18:21:00,1.87666,1.87703,1.87518,1.87703,11000000.0
2007-12-11 18:22:00,1.87724,1.87768,1.87715,1.87757,11000000.0
2007-12-11 18:23:00,1.87765,1.8778,1.87756,1.87772,8000000.0
2007-12-11 18:24:00,1.8779,1.87825,1.8779,1.87825,10000000.0
2007-12-11 18:25:00,1.87824,1.87834,1.87814,1.87814,7000000.0
2007-12-11 18:26:00,1.87793,1.87793,1.87761,1.87761,8000000.0
2007-12-11 18:27:00,1.87759,1.87784,1.87759,1.87783,7000000.0
2007-12-11 18:28:00,1.87805,1.87825,1.87805,1.8781,7000000.0
2007-12-11 18:29:00,1.87847,1.87847,1.87826,1.87826,7000000.0
2007-12-11 18:30:00,1.8779,1.87791,1.8777,1.87791,8000000.0
2007-12-11 18:31:00,1.87791,1.87791,1.87775,1.87775,9000000.0
2007-12-11 18:32:00,1.87784,1.87787,1.87769,1.87776,11000000.0
2007-12-11 18:33:00,1.87788,1.878,1.8778,1.8778,11000000.0
2007-12-11 18:34:00,1.87781,1.87802,1.87781,1.87802,7000000.0
2007-12-11 18:35:00,1.87815,1.87827,1.8781,1.8781,8000000.0
2007-12-11 18:36:00,1.87817,1.87824,1.87813,1.87822,7000000.0
2007-12-11 18:37:00,1.87833,1.87833,1.87809,1.8781,8000000.0
2007-12-11 18:38:00,1.8782,1.8783,1.87798,1.87818,8000000.0
2007-12-11 18:39:00,1.87805,1.8782,1.87803,1.87806,7000000.0
2007-12-11 18:40:00,1.87806,1.87814,1.87793,1.87804,7000000.0
2007-12-11 18:41:00,1.87814,1.87814,1.87794,1.87804,8000000.0
2007-12-11 18:42:00,1.87767,1.87791,1.87766,1.87791,11000000.0
2007-12-11 18:43:00,1.87807,1.87816,1.87782,1.87796,8000000.0
2007-12-11 18:44:00,1.87783,1.87793,1.87783,1.87793,7000000.0
2007-12-11 18:45:00,1.8779,1.8779,1.87756,1.87758,11000000.0
2007-12-11 18:46:00,1.87767,1.87767,1.8773,1.87765,9000000.0
2007-12-11 18:47:00,1.87783,1.87795,1.87763,1.87763,8000000.0
2007-12-11 18:48:00,1.87792,1.87792,1.8777,1.87789,9000000.0
2007-12-11 18:49:00,1.8778,1.87783,1.87753,1.8778,7000000.0
2007-12-11 18:50:00,1.87771,1.87771,1.87733,1.87733,11000000.0
2007-12-11 18:51:00,1.87752,1.87778,1.87746,1.87778,7000000.0
2007-12-11 18:52:00,1.87777,1.87787,1.8776,1.87787,8000000.0
2007-12-11 18:53:00,1.87769,1.87808,1.87769,1.87785,11000000.0
2007-12-11 18:54:00,1.8775,1.87773,1.8775,1.87761,7000000.0
2007-12-11 18:55:00,1.87759,1.8776,1.87754,1.87756,7000000.0
2007-12-11 18:56:00,1.87739,1.87752,1.87698,1.87698,7000000.0
2007-12-11 18:57:00,1.87761,1.87767,1.87756,1.87756,10000000.0
2007-12-11 18:58:00,1.87771,1.87771,1.87713,1.87713,9000000.0
2007-12-11 18:59:00,1.87754,1.87756,1.87743,1.87755,8000000.0
2007-12-11 19:00:00,1.87737,1.87737,1.87719,1.87727,7000000.0
2007-12-11 19:01:00,1.87733,1.87746,1.87731,1.87742,7000000.0
2007-12-11 19:02:00,1.87761,1.87767,1.87759,1.87766,8000000.0
2007-12-11 19:03:00,1.87777,1.87778,1.87765,1.87765,7000000.0
2007-12-11 19:04:00,1.87782,1.87782,1.87757,1.87759,8000000.0
2007-12-11 19:05:00,1.87748,1.87767,1.87745,1.87767,8000000.0
2007-12-11 19:06:00,1.87777,1.87783,1.87731,1.87776,8000000.0
2007-12-11 19:07:00,1.87773,1.87773,1.8776,1.8776,9000000.0
2007-12-11 19:08:00,1.87706,1.87706,1.87651,1.87658,8000000.0
2007-12-11 19:09:00,1.87663,1.87672,1.87661,1.87661,7000000.0
2007-12-11 19:10:00,1.87633,1.8765,1.87632,1.8764,11000000.0
2007-12-11 19:11:00,1.87656,1.87693,1.87656,1.8769,10000000.0
2007-12-11 19:12:00,1.87705,1.87706,1.87693,1.87693,7000000.0
2007-12-11 19:13:00,1.87712,1.87713,1.87564,1.87677,8000000.0
2007-12-11 19:14:00,1.87683,1.87697,1.87677,1.87677,8000000.0
2007-12-11 19:15:00,1.87691,1.87691,1.87676,1.87681,10000000.0
2007-12-11 19:16:00,1.87686,1.87703,1.87686,1.87697,8000000.0
2007-12-11 19:17:00,1.87687,1.87699,1.87685,1.87698,10000000.0
2007-12-11 19:18:00,1.87695,1.87701,1.87669,1.87692,11000000.0
2007-12-11 19:19:00,1.87707,1.87707,1.87692,1.87703,8000000.0
2007-12-11 19:20:00,1.87711,1.87734,1.87711,1.87734,11000000.0
2007-12-11 19:21:00,1.87743,1.87743,1.87718,1.87721,10000000.0
2007-12-11 19:22:00,1.87756,1.87774,1.87753,1.87774,9000000.0
2007-12-11 19:23:00,1.87748,1.87764,1.87742,1.87764,8000000.0
2007-12-11 19:24:00,1.87774,1.878,1.87757,1.878,9000000.0
2007-12-11 19:25:00,1.87804,1.87804,1.87781,1.87787,9000000.0
2007-12-11 19:26:00,1.87791,1.87803,1.87791,1.87803,7000000.0
2007-12-11 19:27:00,1.87793,1.87794,1.87783,1.87785,8000000.0
2007-12-11 19:28:00,1.87798,1.87798,1.87771,1.87771,10000000.0
2007-12-11 19:29:00,1.87775,1.87797,1.87775,1.87791,7000000.0
2007-12-11 19:30:00,1.8775,1.8775,1.87714,1.87719,10000000.0
2007-12-11 19:31:00,1.87726,1.87793,1.87726,1.87793,7000000.0
2007-12-11 19:32:00,1.87781,1.87803,1.87779,1.878,10000000.0
2007-12-11 19:33:00,1.87768,1.87808,1.87768,1.87808,7000000.0
2007-12-11 19:34:00,1.87811,1.87811,1.87794,1.87804,8000000.0
2007-12-11 19:35:00,1.87817,1.87837,1.87817,1.87837,7000000.0
2007-12-11 19:36:00,1.87867,1.87909,1.87867,1.87909,7000000.0
2007-12-11 19:37:00,1.87911,1.87914,1.87896,1.87902,8000000.0
2007-12-11 19:38:00,1.87881,1.87901,1.87879,1.87879,8000000.0
2007-12-11 19:39:00,1.87867,1.8788,1.87778,1.87778,8000000.0
2007-12-11 19:40:00,1.87778,1.87807,1.8777,1.8777,7000000.0
2007-12-11 19:41:00,1.87803,1.87827,1.87795,1.87809,9000000.0
2007-12-11 19:42:00,1.87801,1.8782,1.87789,1.87795,7000000.0
2007-12-11 19:43:00,1.87793,1.87793,1.87767,1.87768,11000000.0
2007-12-11 19:44:00,1.87769,1.87769,1.87752,1.8776,8000000.0
2007-12-11 19:45:00,1.87735,1.87735,1.87641,1.87711,9000000.0
2007-12-11 19:46:00,1.87728,1.87728,1.87694,1.87694,7000000.0
2007-12-11 19:47:00,1.87743,1.87758,1.87691,1.87724,9000000.0
2007-12-11 19:48:00,1.87768,1.8778,1.87764,1.87769,8000000.0
2007-12-11 19:49:00,1.87764,1.87781,1.87756,1.87781,7000000.0
2007-12-11 19:50:00,1.87784,1.8781,1.87783,1.8781,7000000.0
2007-12-11 19:51:00,1.87799,1.87799,1.87776,1.8779,7000000.0
2007-12-11 19:52:00,1.87778,1.87781,1.87766,1.87781,7000000.0
2007-12-11 19:53:00,1.87774,1.87803,1.87771,1.87801,7000000.0
2007-12-11 19:54:00,1.87782,1.87791,1.8777,1.8778,8000000.0
2007-12-11 19:55:00,1.87745,1.87758,1.87732,1.87753,8000000.0
2007-12-11 19:56:00,1.8777,1.8779,1.87753,1.87776,8000000.0
2007-12-11 19:57:00,1.87794,1.87794,1.87791,1.87791,7000000.0
2007-12-11 19:58:00,1.87778,1.87778,1.87737,1.87737,10000000.0
2007-12-11 19:59:00,1.87711,1.87727,1.87711,1.87716,8000000.0
2007-12-11 20:00:00,1.87719,1.87722,1.87689,1.8771,7000000.0
2007-12-11 20:01:00,1.87722,1.87732,1.87718,1.87724,7000000.0
2007-12-11 20:02:00,1.8771,1.87726,1.87709,1.87709,7000000.0
2007-12-11 20:03:00,1.87734,1.87757,1.87734,1.8775,9000000.0
2007-12-11 20:04:00,1.87741,1.87752,1.87726,1.87752,9000000.0
2007-12-11 20:05:00,1.87737,1.87746,1.87713,1.87746,9000000.0
2007-12-11 20:06:00,1.87735,1.87735,1.87535,1.87535,11000000.0
2007-12-11 20:07:00,1.87643,1.87651,1.87599,1.87599,10000000.0
2007-12-11 20:08:00,1.87619,1.87687,1.87619,1.87687,8000000.0
2007-12-11 20:09:00,1.87707,1.8772,1.87704,1.87709,7000000.0
2007-12-11 20:10:00,1.87714,1.87744,1.87714,1.87724,8000000.0
2007-12-11 20:11:00,1.87737,1.87776,1.87737,1.87772,8000000.0
2007-12-11 20:12:00,1.87759,1.87759,1.87744,1.87754,7000000.0
2007-12-11 20:13:00,1.87759,1.87762,1.87744,1.87748,10000000.0
2007-12-11 20:14:00,1.87762,1.87766,1.87754,1.87754,7000000.0
2007-12-11 20:15:00,1.87771,1.87791,1.87766,1.87791,7000000.0
2007-12-11 20:16:00,1.87758,1.87835,1.87758,1.87835,7000000.0
2007-12-11 20:17:00,1.87847,1.87848,1.8779,1.8779,11000000.0
2007-12-11 20:18:00,1.87785,1.87804,1.8778,1.87796,9000000.0
2007-12-11 20:19:00,1.87756,1.87783,1.87756,1.87765,8000000.0
2007-12-11 20:20:00,1.87749,1.87761,1.87749,1.87761,7000000.0
2007-12-11 20:21:00,1.87759,1.87759,1.87733,1.87752,11000000.0
2007-12-11 20:22:00,1.87719,1.87744,1.87705,1.87742,7000000.0
2007-12-11 20:23:00,1.87744,1.87744,1.87715,1.87718,7000000.0
2007-12-11 20:24:00,1.87719,1.87721,1.87715,1.87719,8000000.0
2007-12-11 20:25:00,1.87705,1.8772,1.87693,1.87706,11000000.0
2007-12-11 20:26:00,1.87701,1.87717,1.87701,1.87715,8000000.0
2007-12-11 20:27:00,1.87708,1.87708,1.87676,1.87698,9000000.0
2007-12-11 20:28:00,1.87697,1.87729,1.87697,1.87726,7000000.0
2007-12-11 20:29:00,1.87717,1.87736,1.87714,1.87714,8000000.0
2007-12-11 20:30:00,1.87734,1.87734,1.87715,1.87715,8000000.0
2007-12-11 20:31:00,1.87746,1.8775,1.87737,1.87739,7000000.0
2007-12-11 20:32:00,1.8777,1.87789,1.87766,1.87789,7000000.0
2007-12-11 20:33:00,1.87769,1.87769,1.87742,1.8775,7000000.0
2007-12-11 20:34:00,1.87723,1.87731,1.877,1.87731,8000000.0
2007-12-11 20:35:00,1.87725,1.87745,1.87725,1.87743,9000000.0
2007-12-11 20:36:00,1.87728,1.87756,1.87728,1.87754,7000000.0
2007-12-11 20:37:00,1.87745,1.87747,1.87723,1.87727,11000000.0
2007-12-11 20:38:00,1.87701,1.87701,1.8768,1.8768,10000000.0
2007-12-11 20:39:00,1.87649,1.87649,1.87547,1.87564,9000000.0
2007-12-11 20:40:00,1.87563,1.8762,1.87563,1.8762,8000000.0
2007-12-11 20:41:00,1.87619,1.87619,1.87577,1.87577,8000000.0
2007-12-11 20:42:00,1.8755,1.8755,1.87468,1.87468,11000000.0
2007-12-11 20:43:00,1.87515,1.87605,1.87515,1.87605,8000000.0
2007-12-11 20:44:00,1.87621,1.87695,1.87614,1.87695,10000000.0
2007-12-11 20:45:00,1.8772,1.87723,1.87715,1.87719,7000000.0
2007-12-11 20:46:00,1.8772,1.8772,1.87676,1.87676,8000000.0
2007-12-11 20:47:00,1.87666,1.877,1.87664,1.877,7000000.0
2007-12-11 20:48:00,1.87703,1.87703,1.87666,1.87698,10000000.0
2007-12-11 20:49:00,1.87703,1.87711,1.87695,1.87695,7000000.0
2007-12-11 20:50:00,1.87715,1.87724,1.87708,1.87715,8000000.0
2007-12-11 20:51:00,1.87725,1.87762,1.87725,1.87762,9000000.0
2007-12-11 20:52:00,1.87767,1.87776,1.87764,1.87765,11000000.0
2007-12-11 20:53:00,1.87755,1.87755,1.87712,1.87712,11000000.0
2007-12-11 20:54:00,1.87747,1.87747,1.87729,1.87742,11000000.0
2007-12-11 20:55:00,1.87759,1.87759,1.87735,1.87735,8000000.0
2007-12-11 20:56:00,1.87729,1.87747,1.87715,1.87743,7000000.0
2007-12-11 20:57:00,1.87731,1.8774,1.87704,1.87709,9000000.0
2007-12-11 20:58:00,1.87727,1.87758,1.8771,1.87758,7000000.0
2007-12-11 20:59:00,1.87784,1.8779,1.87742,1.87742,7000000.0
2007-12-11 21:00:00,1.87744,1.87744,1.8771,1.87744,7000000.0
2007-12-11 21:01:00,1.87741,1.87741,1.87647,1.87647,7000000.0
2007-12-11 21:02:00,1.87586,1.87586,1.87559,1.87559,7000000.0
2007-12-11 21:03:00,1.87521,1.87583,1.87521,1.87583,8000000.0
2007-12-11 21:04:00,1.87571,1.87571,1.87514,1.87541,7000000.0
2007-12-11 21:05:00,1.87491,1.87492,1.87457,1.87492,7000000.0
2007-12-11 21:06:00,1.87485,1.875,1.87483,1.875,8000000.0
2007-12-11 21:07:00,1.8752,1.8752,1.87447,1.8745,8000000.0
2007-12-11 21:08:00,1.87441,1.87461,1.87441,1.87461,10000000.0
2007-12-11 21:09:00,1.87487,1.87535,1.87487,1.87526,10000000.0
2007-12-11 21:10:00,1.87523,1.87531,1.87507,1.87508,8000000.0
2007-12-11 21:11:00,1.87503,1.87517,1.87496,1.87496,7000000.0
2007-12-11 21:12:00,1.87513,1.87542,1.8751,1.87542,8000000.0
2007-12-11 21:13:00,1.87541,1.87541,1.87364,1.87364,10000000.0
2007-12-11 21:14:00,1.87378,1.87498,1.87376,1.87498,8000000.0
2007-12-11 21:15:00,1.87526,1.87606,1.87526,1.87557,8000000.0
2007-12-11 21:16:00,1.87466,1.87828,1.87464,1.87828,7000000.0
2007-12-11 21:17:00,1.88034,1.88063,1.8797,1.88063,11000000.0
2007-12-11 21:18:00,1.88046,1.88131,1.88024,1.88024,7000000.0
2007-12-11 21:19:00,1.87996,1.8803,1.8787,1.87884,9000000.0
2007-12-11 21:20:00,1.8782,1.87901,1.87782,1.87901,11000000.0
2007-12-11 21:21:00,1.8796,1.88054,1.8796,1.8805,10000000.0
2007-12-11 21:22:00,1.88116,1.88184,1.88104,1.88184,10000000.0
2007-12-11 21:23:00,1.88462,1.89366,1.88462,1.89366,7000000.0
2007-12-11 21:24:00,1.89491,1.89491,1.89081,1.89081,11000000.0
2007-12-11 21:25:00,1.89118,1.89161,1.88864,1.88864,7000000.0
2007-12-11 21:26:00,1.88759,1.88823,1.88759,1.88823,7000000.0
2007-12-11 21:27:00,1.8883,1.8883,1.88787,1.88787,7000000.0
2007-12-11 21:28:00,1.88796,1.88888,1.88796,1.88888,7000000.0
2007-12-11 21:29:00,1.88893,1.88896,1.8882,1.8882,8000000.0
2007-12-11 21:30:00,1.88812,1.88918,1.88812,1.88918,8000000.0
2007-12-11 21:31:00,1.8887,1.88886,1.88812,1.88812,8000000.0
2007-12-11 21:32:00,1.88789,1.88884,1.88789,1.88884,7000000.0
2007-12-11 21:33:00,1.88889,1.88918,1.88834,1.88836,11000000.0
2007-12-11 21:34:00,1.88788,1.88811,1.88738,1.88743,11000000.0
2007-12-11 21:35:00,1.88726,1.88735,1.88701,1.8872,11000000.0
2007-12-11 21:36:00,1.88787,1.88902,1.88787,1.88902,8000000.0
2007-12-11 21:37:00,1.89018,1.89115,1.89018,1.89115,8000000.0
2007-12-11 21:38:00,1.89198,1.89271,1.89198,1.89249,8000000.0
2007-12-11 21:39:00,1.8925,1.89326,1.8925,1.8926,9000000.0
2007-12-11 21:40:00,1.89175,1.89175,1.89129,1.89142,7000000.0
2007-12-11 21:41:00,1.89174,1.89339,1.89174,1.89339,9000000.0
2007-12-11 21:42:00,1.89427,1.89511,1.89424,1.89511,7000000.0
2007-12-11 21:43:00,1.89527,1.89548,1.89523,1.89523,9000000.0
2007-12-11 21:44:00,1.89476,1.89502,1.89474,1.89502,8000000.0
2007-12-11 21:45:00,1.89472,1.89474,1.89438,1.89438,10000000.0
2007-12-11 21:46:00,1.89291,1.89322,1.89278,1.89322,8000000.0
2007-12-11 21:47:00,1.89354,1.89371,1.89209,1.89209,8000000.0
2007-12-11 21:48:00,1.89254,1.89304,1.89231,1.89231,8000000.0
2007-12-11 21:49:00,1.89152,1.89164,1.89142,1.89159,8000000.0
2007-12-11 21:50:00,1.89133,1.89159,1.89124,1.89159,8000000.0
2007-12-11 21:51:00,1.89132,1.89132,1.89049,1.89049,7000000.0
2007-12-11 21:52:00,1.89026,1.89026,1.88918,1.88918,7000000.0
2007-12-11 21:53:00,1.88875,1.88894,1.88854,1.88894,7000000.0
2007-12-11 21:54:00,1.88847,1.88853,1.88806,1.88806,7000000.0
2007-12-11 21:55:00,1.88821,1.88842,1.8871,1.8871,7000000.0
2007-12-11 21:56:00,1.88667,1.88667,1.88593,1.88607,8000000.0
2007-12-11 21:57:00,1.88706,1.88877,1.88706,1.88877,7000000.0
2007-12-11 21:58:00,1.88854,1.88872,1.88835,1.88835,7000000.0
2007-12-11 21:59:00,1.8884,1.8884,1.88807,1.88815,8000000.0
2007-12-11 22:00:00,1.88862,1.88944,1.88862,1.88944,10000000.0
2007-12-11 22:01:00,1.89029,1.89186,1.89029,1.89186,9000000.0
2007-12-11 22:02:00,1.89156,1.89234,1.89156,1.89158,8000000.0
2007-12-11 22:03:00,1.89131,1.89225,1.89131,1.89216,7000000.0
2007-12-11 22:04:00,1.8918,1.8918,1.89022,1.89022,8000000.0
2007-12-11 22:05:00,1.89093,1.89111,1.89093,1.89111,10000000.0
2007-12-11 22:06:00,1.89101,1.89101,1.8906,1.89101,7000000.0
2007-12-11 22:07:00,1.89113,1.89113,1.8906,1.89072,8000000.0
2007-12-11 22:08:00,1.89085,1.89085,1.8907,1.8907,8000000.0
2007-12-11 22:09:00,1.89147,1.89172,1.89139,1.89172,9000000.0
2007-12-11 22:10:00,1.89174,1.89209,1.89174,1.892,8000000.0
2007-12-11 22:11:00,1.89204,1.89222,1.89201,1.89215,7000000.0
2007-12-11 22:12:00,1.89216,1.89224,1.8921,1.8921,8000000.0
2007-12-11 22:13:00,1.892,1.89276,1.892,1.8926,8000000.0
2007-12-11 22:14:00,1.89235,1.89258,1.89183,1.8925,11000000.0
2007-12-11 22:15:00,1.89278,1.89302,1.89241,1.89302,8000000.0
2007-12-11 22:16:00,1.89209,1.89326,1.89206,1.89326,9000000.0
2007-12-11 22:17:00,1.89274,1.89274,1.89234,1.89263,7000000.0
2007-12-11 22:18:00,1.89294,1.89337,1.89294,1.89337,8000000.0
2007-12-11 22:19:00,1.89351,1.89351,1.89324,1.89335,7000000.0
2007-12-11 22:20:00,1.89365,1.89452,1.89365,1.89452,7000000.0
2007-12-11 22:21:00,1.89483,1.89577,1.89483,1.89577,9000000.0
2007-12-11 22:22:00,1.8954,1.8954,1.8951,1.89539,7000000.0
2007-12-11 22:23:00,1.89587,1.898,1.89587,1.898,9000000.0
2007-12-11 22:24:00,1.89772,1.89775,1.89746,1.89765,7000000.0
2007-12-11 22:25:00,1.8971,1.8971,1.8963,1.89647,8000000.0
2007-12-11 22:26:00,1.89623,1.89665,1.89573,1.89582,9000000.0
2007-12-11 22:27:00,1.89624,1.89637,1.89588,1.89588,6000000.0
2007-12-11 22:28:00,1.89533,1.89533,1.89471,1.89499,8000000.0
2007-12-11 22:29:00,1.89507,1.89557,1.89507,1.89557,6000000.0
2007-12-11 22:30:00,1.89491,1.89491,1.89341,1.89343,7000000.0
2007-12-11 22:31:00,1.89351,1.89361,1.89322,1.89325,9000000.0
2007-12-11 22:32:00,1.89341,1.89355,1.89305,1.89305,8000000.0
2007-12-11 22:33:00,1.89275,1.89327,1.89275,1.89316,7000000.0
2007-12-11 22:34:00,1.89382,1.89387,1.89285,1.89285,7000000.0
2007-12-11 22:35:00,1.89272,1.893,1.89259,1.89259,5000000.0
2007-12-11 22:36:00,1.89162,1.89165,1.89147,1.89147,10000000.0
2007-12-11 22:37:00,1.89121,1.8913,1.89106,1.89106,7000000.0
2007-12-11 22:38:00,1.89123,1.8913,1.89057,1.8913,8000000.0
2007-12-11 22:39:00,1.8916,1.89181,1.89097,1.89181,10000000.0
2007-12-11 22:40:00,1.89241,1.89268,1.89223,1.89228,7000000.0
2007-12-11 22:41:00,1.89232,1.89241,1.89178,1.8919,8000000.0
2007-12-11 22:42:00,1.89161,1.89161,1.89119,1.89156,8000000.0
2007-12-11 22:43:00,1.8918,1.8918,1.89154,1.89161,7000000.0
2007-12-11 22:44:00,1.89145,1.8915,1.89126,1.89145,11000000.0
2007-12-11 22:45:00,1.89161,1.89208,1.89161,1.89181,11000000.0
2007-12-11 22:46:00,1.89168,1.89222,1.89168,1.89222,8000000.0
2007-12-11 22:47:00,1.89271,1.89278,1.89267,1.89268,11000000.0
2007-12-11 22:48:00,1.89276,1.89343,1.8927,1.89343,8000000.0
2007-12-11 22:49:00,1.89379,1.89523,1.89379,1.89523,7000000.0
2007-12-11 22:50:00,1.89511,1.89567,1.89511,1.89567,7000000.0
2007-12-11 22:51:00,1.89494,1.89517,1.89486,1.89517,10000000.0
2007-12-11 22:52:00,1.8952,1.8952,1.89488,1.8952,8000000.0
2007-12-11 22:53:00,1.89524,1.89524,1.89471,1.89471,7000000.0
2007-12-11 22:54:00,1.89486,1.89492,1.89468,1.89487,8000000.0
2007-12-11 22:55:00,1.8951,1.89517,1.89482,1.89482,7000000.0
2007-12-11 22:56:00,1.89511,1.89542,1.89509,1.89542,7000000.0
2007-12-11 22:57:00,1.89542,1.89542,1.89505,1.89532,7000000.0
2007-12-11 22:58:00,1.89523,1.89624,1.89523,1.89624,7000000.0
2007-12-11 22:59:00,1.89694,1.89694,1.89504,1.89504,7000000.0
2007-12-11 23:00:00,1.89521,1.89531,1.8951,1.89531,8000000.0
2007-12-11 23:01:00,1.89514,1.89579,1.89501,1.89579,8000000.0
2007-12-11 23:02:00,1.89594,1.89596,1.89574,1.89574,8000000.0
2007-12-11 23:03:00,1.89589,1.89589,1.89489,1.89489,7000000.0
2007-12-11 23:04:00,1.89478,1.89506,1.89468,1.89506,8000000.0
2007-12-11 23:05:00,1.89487,1.89493,1.89479,1.89484,7000000.0
2007-12-11 23:06:00,1.89409,1.89476,1.89409,1.89448,9000000.0
2007-12-11 23:07:00,1.89482,1.89542,1.89482,1.89542,10000000.0
2007-12-11 23:08:00,1.8961,1.8961,1.89561,1.89608,7000000.0
2007-12-11 23:09:00,1.89613,1.89661,1.89613,1.89621,9000000.0
2007-12-11 23:10:00,1.89684,1.89684,1.89597,1.89597,11000000.0
2007-12-11 23:11:00,1.89501,1.89566,1.89501,1.89566,7000000.0
2007-12-11 23:12:00,1.89538,1.8954,1.89526,1.89539,7000000.0
2007-12-11 23:13:00,1.8953,1.8953,1.89484,1.89491,7000000.0
2007-12-11 23:14:00,1.89438,1.89458,1.89421,1.89458,11000000.0
2007-12-11 23:15:00,1.8952,1.8952,1.89489,1.89489,9000000.0
2007-12-11 23:16:00,1.89476,1.89504,1.89445,1.89504,11000000.0
2007-12-11 23:17:00,1.89452,1.89455,1.89439,1.89445,7000000.0
2007-12-11 23:18:00,1.89447,1.89474,1.89443,1.89472,8000000.0
2007-12-11 23:19:00,1.89509,1.89514,1.89507,1.89507,6000000.0
2007-12-11 23:20:00,1.89518,1.89551,1.89518,1.89549,9000000.0
2007-12-11 23:21:00,1.89552,1.89557,1.89546,1.89555,9000000.0
2007-12-11 23:22:00,1.89555,1.89573,1.89555,1.89573,11000000.0
2007-12-11 23:23:00,1.8958,1.89593,1.89514,1.89514,8000000.0
2007-12-11 23:24:00,1.89476,1.89512,1.89476,1.89512,7000000.0
2007-12-11 23:25:00,1.89505,1.89505,1.89461,1.89463,7000000.0
2007-12-11 23:26:00,1.89447,1.89489,1.89447,1.89489,8000000.0
2007-12-11 23:27:00,1.89512,1.89513,1.89462,1.89465,9000000.0
2007-12-11 23:28:00,1.89436,1.89464,1.89414,1.89416,10000000.0
2007-12-11 23:29:00,1.89382,1.89392,1.89344,1.89392,9000000.0
2007-12-11 23:30:00,1.89394,1.89394,1.89377,1.89385,8000000.0
2007-12-11 23:31:00,1.89375,1.89392,1.89337,1.89368,7000000.0
2007-12-11 23:32:00,1.89378,1.89381,1.89368,1.89369,8000000.0
2007-12-11 23:33:00,1.89365,1.89378,1.89364,1.89364,7000000.0
2007-12-11 23:34:00,1.89371,1.89407,1.89361,1.89396,11000000.0
2007-12-11 23:35:00,1.89387,1.89415,1.89387,1.89415,9000000.0
2007-12-11 23:36:00,1.89457,1.89457,1.89438,1.89438,7000000.0
2007-12-11 23:37:00,1.8944,1.89458,1.8944,1.89442,9000000.0
2007-12-11 23:38:00,1.89415,1.89434,1.89415,1.89433,8000000.0
2007-12-11 23:39:00,1.8943,1.8943,1.89395,1.89405,10000000.0
2007-12-11 23:40:00,1.89439,1.89439,1.89421,1.89423,7000000.0
2007-12-11 23:41:00,1.89455,1.89487,1.89455,1.8948,6000000.0
2007-12-11 23:42:00,1.89487,1.89513,1.89471,1.89513,7000000.0
2007-12-11 23:43:00,1.89529,1.89547,1.89521,1.89547,7000000.0
2007-12-11 23:44:00,1.89533,1.89553,1.89533,1.8955,7000000.0
2007-12-11 23:45:00,1.89542,1.89635,1.89542,1.89635,7000000.0
2007-12-11 23:46:00,1.89639,1.89658,1.8963,1.8963,8000000.0
2007-12-11 23:47:00,1.89643,1.89658,1.89613,1.89636,8000000.0
2007-12-11 23:48:00,1.89652,1.89652,1.89622,1.89622,7000000.0
2007-12-11 23:49:00,1.89623,1.89638,1.89611,1.89617,10000000.0
2007-12-11 23:50:00,1.89625,1.89625,1.89553,1.89553,8000000.0
2007-12-11 23:51:00,1.89567,1.89574,1.89563,1.89567,7000000.0
2007-12-11 23:52:00,1.89555,1.89555,1.89442,1.89442,11000000.0
2007-12-11 23:53:00,1.89453,1.89464,1.89441,1.89441,6000000.0
2007-12-11 23:54:00,1.89236,1.8943,1.89236,1.8943,9000000.0
2007-12-11 23:55:00,1.89439,1.89471,1.89439,1.89469,8000000.0
2007-12-11 23:56:00,1.89478,1.89523,1.89478,1.89523,8000000.0
2007-12-11 23:57:00,1.89535,1.89535,1.8947,1.89499,8000000.0
2007-12-11 23:58:00,1.89478,1.89481,1.89468,1.8948,7000000.0
2007-12-11 23:59:00,1.89467,1.89467,1.89428,1.89428,10000000.0
2007-12-12 00:00:00,1.89371,1.894,1.89371,1.894,7000000.0
2007-12-12 00:01:00,1.89413,1.89462,1.89413,1.89462,8000000.0
2007-12-12 00:02:00,1.89482,1.89482,1.89462,1.89465,8000000.0
2007-12-12 00:03:00,1.89455,1.89455,1.89381,1.89389,7000000.0
2007-12-12 00:04:00,1.89445,1.89457,1.89419,1.89444,7000000.0
2007-12-12 00:05:00,1.89472,1.89495,1.89472,1.89495,3000000.0
2007-12-12 00:06:00,1.89503,1.89506,1.89482,1.89492,10000000.0
2007-12-12 00:07:00,1.89476,1.89494,1.89444,1.89444,5000000.0
2007-12-12 00:08:00,1.89448,1.89448,1.89398,1.89447,9000000.0
2007-12-12 00:09:00,1.89456,1.89527,1.89456,1.89527,8000000.0
2007-12-12 00:10:00,1.89482,1.89488,1.89418,1.89418,8000000.0
2007-12-12 00:11:00,1.89396,1.89468,1.89377,1.89468,8000000.0
2007-12-12 00:12:00,1.89442,1.89442,1.8941,1.8941,7000000.0
2007-12-12 00:13:00,1.89373,1.89373,1.89354,1.89363,7000000.0
2007-12-12 00:14:00,1.89369,1.89405,1.89369,1.89389,8000000.0
2007-12-12 00:15:00,1.89315,1.89347,1.89314,1.89314,8000000.0
2007-12-12 00:16:00,1.89259,1.89259,1.89212,1.89212,7000000.0
2007-12-12 00:17:00,1.89211,1.89261,1.89211,1.89261,10000000.0
2007-12-12 00:18:00,1.89311,1.89311,1.89293,1.89294,10000000.0
2007-12-12 00:19:00,1.89269,1.89273,1.89249,1.89269,7000000.0
2007-12-12 00:20:00,1.89235,1.89262,1.89235,1.8925,8000000.0
2007-12-12 00:21:00,1.89286,1.89292,1.89259,1.89279,11000000.0
2007-12-12 00:22:00,1.89255,1.89256,1.89248,1.89248,9000000.0
2007-12-12 00:23:00,1.89262,1.89289,1.89259,1.89288,11000000.0
2007-12-12 00:24:00,1.89285,1.89295,1.8927,1.89283,10000000.0
2007-12-12 00:25:00,1.89221,1.89267,1.89208,1.89209,10000000.0
2007-12-12 00:26:00,1.89202,1.89205,1.8919,1.89203,7000000.0
2007-12-12 00:27:00,1.89206,1.8921,1.89206,1.8921,2000000.0
2007-12-12 00:28:00,1.89197,1.89202,1.89195,1.89195,9000000.0
2007-12-12 00:29:00,1.89183,1.89183,1.89163,1.89175,5000000.0
2007-12-12 00:30:00,1.89187,1.89202,1.89134,1.89134,11000000.0
2007-12-12 00:31:00,1.89141,1.89171,1.89141,1.89171,3000000.0
2007-12-12 00:32:00,1.89191,1.89213,1.89183,1.89212,8000000.0
2007-12-12 00:33:00,1.89187,1.89188,1.89147,1.89188,6000000.0
2007-12-12 00:34:00,1.89187,1.89193,1.89173,1.89173,8000000.0
2007-12-12 00:35:00,1.89148,1.8915,1.88961,1.8915,8000000.0
2007-12-12 00:36:00,1.89126,1.89126,1.89079,1.89084,7000000.0
2007-12-12 00:37:00,1.89095,1.89095,1.8907,1.89078,7000000.0
2007-12-12 00:38:00,1.89097,1.89157,1.89096,1.89157,7000000.0
2007-12-12 00:39:00,1.89111,1.89121,1.89072,1.89072,7000000.0
2007-12-12 00:40:00,1.89071,1.89074,1.89051,1.89073,7000000.0
2007-12-12 00:41:00,1.89074,1.89078,1.89042,1.89042,10000000.0
2007-12-12 00:42:00,1.89078,1.89078,1.89024,1.89071,11000000.0
2007-12-12 00:43:00,1.89083,1.89143,1.89083,1.89128,8000000.0
2007-12-12 00:44:00,1.89144,1.89144,1.89107,1.89112,7000000.0
2007-12-12 00:45:00,1.89103,1.89103,1.89081,1.89081,5000000.0
2007-12-12 00:46:00,1.89037,1.89047,1.89029,1.89031,11000000.0
2007-12-12 00:47:00,1.89037,1.89078,1.89037,1.89078,7000000.0
2007-12-12 00:48:00,1.89068,1.89117,1.89068,1.89117,10000000.0
2007-12-12 00:49:00,1.89118,1.89127,1.89116,1.89127,5000000.0
2007-12-12 00:50:00,1.89126,1.89126,1.89108,1.8912,8000000.0
2007-12-12 00:51:00,1.89106,1.89134,1.89081,1.89134,6000000.0
2007-12-12 00:52:00,1.89168,1.89175,1.89155,1.8916,8000000.0
2007-12-12 00:53:00,1.89119,1.89184,1.89119,1.89184,5000000.0
2007-12-12 00:54:00,1.89217,1.89243,1.89214,1.89243,8000000.0
2007-12-12 00:55:00,1.89291,1.89291,1.89206,1.89229,7000000.0
2007-12-12 00:56:00,1.89236,1.89247,1.89236,1.89247,7000000.0
2007-12-12 00:57:00,1.8922,1.8922,1.89164,1.89164,6000000.0
2007-12-12 00:58:00,1.89164,1.89185,1.89157,1.89185,8000000.0
2007-12-12 00:59:00,1.89168,1.89184,1.89159,1.89159,8000000.0
2007-12-12 01:00:00,1.89188,1.89197,1.89186,1.8919,9000000.0
2007-12-12 01:01:00,1.89164,1.89188,1.89159,1.89188,6000000.0
2007-12-12 01:02:00,1.89183,1.89183,1.89092,1.89105,8000000.0
2007-12-12 01:03:00,1.89104,1.89112,1.89079,1.89112,7000000.0
2007-12-12 01:04:00,1.89068,1.89087,1.89054,1.89079,8000000.0
2007-12-12 01:05:00,1.89025,1.89092,1.89025,1.89045,8000000.0
2007-12-12 01:06:00,1.89057,1.89084,1.89057,1.8907,8000000.0
2007-12-12 01:07:00,1.89055,1.89064,1.89052,1.89057,11000000.0
2007-12-12 01:08:00,1.89064,1.89073,1.89049,1.8907,8000000.0
2007-12-12 01:09:00,1.89057,1.89057,1.89035,1.89045,7000000.0
2007-12-12 01:10:00,1.89037,1.89037,1.88971,1.88971,11000000.0
2007-12-12 01:11:00,1.88924,1.88924,1.88872,1.88879,8000000.0
2007-12-12 01:12:00,1.88874,1.88874,1.88749,1.88749,11000000.0
2007-12-12 01:13:00,1.88727,1.8874,1.8872,1.88737,7000000.0
2007-12-12 01:14:00,1.88738,1.88738,1.88686,1.88694,8000000.0
2007-12-12 01:15:00,1.88758,1.88795,1.88758,1.88792,6000000.0
2007-12-12 01:16:00,1.8886,1.88899,1.8886,1.88871,9000000.0
2007-12-12 01:17:00,1.88857,1.88882,1.88852,1.88852,7000000.0
2007-12-12 01:18:00,1.88835,1.88883,1.88835,1.88883,8000000.0
2007-12-12 01:19:00,1.88907,1.88971,1.88907,1.88971,7000000.0
2007-12-12 01:20:00,1.88953,1.88977,1.88953,1.88973,8000000.0
2007-12-12 01:21:00,1.89001,1.8902,1.88984,1.88984,5000000.0
2007-12-12 01:22:00,1.88926,1.88926,1.88853,1.88884,7000000.0
2007-12-12 01:23:00,1.88872,1.88903,1.88862,1.88896,8000000.0
2007-12-12 01:24:00,1.889,1.88905,1.88888,1.88894,11000000.0
2007-12-12 01:25:00,1.88881,1.88886,1.88862,1.88883,7000000.0
2007-12-12 01:26:00,1.88915,1.88915,1.88871,1.88871,8000000.0
2007-12-12 01:27:00,1.88876,1.88876,1.88834,1.88859,8000000.0
2007-12-12 01:28:00,1.88814,1.88814,1.88799,1.88806,8000000.0
2007-12-12 01:29:00,1.88761,1.88775,1.88737,1.88739,11000000.0
2007-12-12 01:30:00,1.88817,1.88817,1.88786,1.88812,7000000.0
2007-12-12 01:31:00,1.88826,1.88828,1.88826,1.88826,5000000.0
2007-12-12 01:32:00,1.88816,1.88897,1.88816,1.88897,9000000.0
2007-12-12 01:33:00,1.8891,1.88926,1.8891,1.8891,8000000.0
2007-12-12 01:34:00,1.88889,1.88889,1.88849,1.88849,11000000.0
2007-12-12 01:35:00,1.88838,1.8887,1.88838,1.88855,10000000.0
2007-12-12 01:36:00,1.8883,1.8883,1.88807,1.88823,10000000.0
2007-12-12 01:37:00,1.88799,1.88806,1.88783,1.88784,8000000.0
2007-12-12 01:38:00,1.88706,1.88706,1.88676,1.8869,7000000.0
2007-12-12 01:39:00,1.88683,1.88683,1.88671,1.88671,3000000.0
2007-12-12 01:40:00,1.88673,1.8868,1.88645,1.88668,11000000.0
2007-12-12 01:41:00,1.88657,1.88667,1.88655,1.88659,6000000.0
2007-12-12 01:42:00,1.88634,1.88634,1.88535,1.88572,9000000.0
2007-12-12 01:43:00,1.8856,1.88563,1.88503,1.88503,8000000.0
2007-12-12 01:44:00,1.88464,1.88542,1.88464,1.88502,8000000.0
2007-12-12 01:45:00,1.88471,1.88485,1.88363,1.88363,9000000.0
2007-12-12 01:46:00,1.88393,1.88463,1.88393,1.88463,7000000.0
2007-12-12 01:47:00,1.8844,1.88458,1.88426,1.88457,8000000.0
2007-12-12 01:48:00,1.88499,1.88529,1.88499,1.88529,8000000.0
2007-12-12 01:49:00,1.88581,1.88628,1.88581,1.88623,5000000.0
2007-12-12 01:50:00,1.88643,1.88664,1.88641,1.88641,7000000.0
2007-12-12 01:51:00,1.88674,1.88694,1.88665,1.88665,8000000.0
2007-12-12 01:52:00,1.88644,1.88675,1.88644,1.88669,8000000.0
2007-12-12 01:53:00,1.88703,1.88734,1.88703,1.8872,10000000.0
2007-12-12 01:54:00,1.88713,1.88723,1.88657,1.88657,10000000.0
2007-12-12 01:55:00,1.88639,1.88666,1.88576,1.88576,6000000.0
2007-12-12 01:56:00,1.88622,1.88677,1.88458,1.88598,10000000.0
2007-12-12 01:57:00,1.8859,1.8859,1.88483,1.88483,5000000.0
2007-12-12 01:58:00,1.88505,1.8854,1.88505,1.88539,8000000.0
2007-12-12 01:59:00,1.8852,1.88523,1.88498,1.88498,5000000.0
2007-12-12 02:00:00,1.88457,1.88517,1.88457,1.88517,7000000.0
2007-12-12 02:01:00,1.88544,1.88558,1.88521,1.88558,10000000.0
2007-12-12 02:02:00,1.8854,1.8854,1.88472,1.8849,13000000.0
2007-12-12 02:03:00,1.88508,1.88538,1.88505,1.88505,17000000.0
2007-12-12 02:04:00,1.88496,1.88513,1.88479,1.88513,12000000.0
2007-12-12 02:05:00,1.88535,1.88588,1.88535,1.88588,9000000.0
2007-12-12 02:06:00,1.88589,1.88589,1.8858,1.8858,7000000.0
2007-12-12 02:07:00,1.8858,1.88636,1.88577,1.88636,13000000.0
2007-12-12 02:08:00,1.88644,1.88644,1.88601,1.88627,16000000.0
2007-12-12 02:09:00,1.88642,1.88695,1.88642,1.88695,10000000.0
2007-12-12 02:10:00,1.88693,1.88704,1.88689,1.88696,8000000.0
2007-12-12 02:11:00,1.88707,1.88712,1.88681,1.88681,7000000.0
2007-12-12 02:12:00,1.88662,1.88662,1.88584,1.88608,14000000.0
2007-12-12 02:13:00,1.88605,1.88605,1.88559,1.88562,7000000.0
2007-12-12 02:14:00,1.88553,1.88556,1.88544,1.88546,7000000.0
2007-12-12 02:15:00,1.88547,1.88555,1.88547,1.88553,7000000.0
2007-12-12 02:16:00,1.88545,1.88545,1.88507,1.88507,8000000.0
2007-12-12 02:17:00,1.88485,1.88488,1.88477,1.88484,7000000.0
2007-12-12 02:18:00,1.88403,1.88489,1.88403,1.88489,11000000.0
2007-12-12 02:19:00,1.885,1.88506,1.8849,1.88495,7000000.0
2007-12-12 02:20:00,1.88464,1.88478,1.88455,1.88455,12000000.0
2007-12-12 02:21:00,1.88464,1.88487,1.88464,1.88487,12000000.0
2007-12-12 02:22:00,1.8846,1.88463,1.88419,1.88463,7000000.0
2007-12-12 02:23:00,1.88495,1.88495,1.8848,1.88493,9000000.0
2007-12-12 02:24:00,1.88498,1.88498,1.88412,1.88412,8000000.0
2007-12-12 02:25:00,1.88263,1.88263,1.88209,1.88228,16000000.0
2007-12-12 02:26:00,1.88237,1.88237,1.88221,1.88234,20000000.0
2007-12-12 02:27:00,1.8824,1.8824,1.88041,1.88041,18000000.0
2007-12-12 02:28:00,1.8804,1.88047,1.88033,1.88045,7000000.0
2007-12-12 02:29:00,1.88025,1.88026,1.88011,1.88017,10000000.0
2007-12-12 02:30:00,1.88025,1.88075,1.88025,1.88075,10000000.0
2007-12-12 02:31:00,1.88054,1.88054,1.8802,1.88035,9000000.0
2007-12-12 02:32:00,1.8806,1.8814,1.88048,1.8814,15000000.0
2007-12-12 02:33:00,1.88147,1.88152,1.88137,1.88139,14000000.0
2007-12-12 02:34:00,1.88151,1.88164,1.88125,1.88164,9000000.0
2007-12-12 02:35:00,1.88168,1.88168,1.88148,1.88149,7000000.0
2007-12-12 02:36:00,1.88127,1.88141,1.88119,1.88141,8000000.0
2007-12-12 02:37:00,1.88149,1.88149,1.88134,1.88134,7000000.0
2007-12-12 02:38:00,1.88145,1.88145,1.8812,1.8812,7000000.0
2007-12-12 02:39:00,1.88128,1.88136,1.88123,1.88135,13000000.0
2007-12-12 02:40:00,1.88156,1.88169,1.88156,1.88169,11000000.0
2007-12-12 02:41:00,1.88141,1.88153,1.88129,1.88129,6000000.0
2007-12-12 02:42:00,1.88093,1.8813,1.88093,1.88127,11000000.0
2007-12-12 02:43:00,1.88142,1.88142,1.88116,1.88132,8000000.0
2007-12-12 02:44:00,1.88114,1.8816,1.88114,1.8816,10000000.0
2007-12-12 02:45:00,1.88167,1.88167,1.88146,1.88155,10000000.0
2007-12-12 02:46:00,1.88152,1.88192,1.88152,1.88188,8000000.0
2007-12-12 02:47:00,1.88198,1.88198,1.88181,1.88181,8000000.0
2007-12-12 02:48:00,1.88168,1.88182,1.8816,1.88182,11000000.0
2007-12-12 02:49:00,1.88185,1.88185,1.88136,1.88176,10000000.0
2007-12-12 02:50:00,1.88183,1.88228,1.8817,1.88228,8000000.0
2007-12-12 02:51:00,1.88259,1.883,1.88252,1.88298,10000000.0
2007-12-12 02:52:00,1.88312,1.88312,1.88262,1.88293,10000000.0
2007-12-12 02:53:00,1.88315,1.88315,1.8829,1.88291,8000000.0
2007-12-12 02:54:00,1.88278,1.88279,1.88273,1.88273,7000000.0
2007-12-12 02:55:00,1.88273,1.88325,1.88273,1.88309,8000000.0
2007-12-12 02:56:00,1.88311,1.8833,1.88299,1.88309,7000000.0
2007-12-12 02:57:00,1.8829,1.88323,1.8829,1.88303,8000000.0
2007-12-12 02:58:00,1.88314,1.88361,1.88314,1.8833,12000000.0
2007-12-12 02:59:00,1.88317,1.88331,1.88301,1.88301,19000000.0
2007-12-12 03:00:00,1.88299,1.88335,1.88299,1.88335,7000000.0
2007-12-12 03:01:00,1.88391,1.8843,1.88391,1.88402,10000000.0
2007-12-12 03:02:00,1.88447,1.88451,1.88421,1.8845,8000000.0
2007-12-12 03:03:00,1.88445,1.88445,1.88374,1.88374,11000000.0
2007-12-12 03:04:00,1.88379,1.88393,1.88363,1.88363,7000000.0
2007-12-12 03:05:00,1.88364,1.88369,1.88349,1.88367,10000000.0
2007-12-12 03:06:00,1.88366,1.88374,1.88354,1.88356,11000000.0
2007-12-12 03:07:00,1.88332,1.88345,1.88316,1.88316,7000000.0
2007-12-12 03:08:00,1.88312,1.88333,1.88309,1.88333,8000000.0
2007-12-12 03:09:00,1.88341,1.88351,1.88336,1.88337,10000000.0
2007-12-12 03:10:00,1.88373,1.88399,1.88373,1.8838,10000000.0
2007-12-12 03:11:00,1.88356,1.88357,1.8834,1.8834,8000000.0
2007-12-12 03:12:00,1.88344,1.88344,1.88316,1.88334,7000000.0
2007-12-12 03:13:00,1.88325,1.88335,1.88273,1.88273,10000000.0
2007-12-12 03:14:00,1.88253,1.88292,1.88253,1.88292,16000000.0
2007-12-12 03:15:00,1.88306,1.88338,1.8827,1.88315,11000000.0
2007-12-12 03:16:00,1.88335,1.88335,1.88291,1.88291,5000000.0
2007-12-12 03:17:00,1.88298,1.88337,1.88298,1.88337,8000000.0
2007-12-12 03:18:00,1.88341,1.88353,1.88341,1.88347,8000000.0
2007-12-12 03:19:00,1.88339,1.88342,1.88317,1.88317,7000000.0
2007-12-12 03:20:00,1.8833,1.8833,1.88318,1.88319,7000000.0
2007-12-12 03:21:00,1.88293,1.88332,1.88293,1.88332,7000000.0
2007-12-12 03:22:00,1.88359,1.88446,1.88187,1.88187,8000000.0
2007-12-12 03:23:00,1.88325,1.8833,1.8832,1.88326,9000000.0
2007-12-12 03:24:00,1.88352,1.8836,1.88352,1.88357,7000000.0
2007-12-12 03:25:00,1.88323,1.88334,1.88265,1.88265,23000000.0
2007-12-12 03:26:00,1.88287,1.88313,1.88286,1.88313,9000000.0
2007-12-12 03:27:00,1.8828,1.8828,1.88242,1.88276,7000000.0
2007-12-12 03:28:00,1.88276,1.88277,1.88264,1.88264,7000000.0
2007-12-12 03:29:00,1.88258,1.88284,1.88256,1.88284,7000000.0
2007-12-12 03:30:00,1.88264,1.88274,1.88224,1.88224,10000000.0
2007-12-12 03:31:00,1.88218,1.8825,1.88218,1.88225,8000000.0
2007-12-12 03:32:00,1.88234,1.88266,1.88234,1.88253,10000000.0
2007-12-12 03:33:00,1.88267,1.88267,1.8822,1.88236,7000000.0
2007-12-12 03:34:00,1.88209,1.88214,1.88209,1.88214,11000000.0
2007-12-12 03:35:00,1.88197,1.88261,1.88197,1.88261,8000000.0
2007-12-12 03:36:00,1.88279,1.88305,1.88271,1.88305,7000000.0
2007-12-12 03:37:00,1.88292,1.8831,1.88292,1.88302,8000000.0
2007-12-12 03:38:00,1.88312,1.88318,1.88306,1.88318,8000000.0
2007-12-12 03:39:00,1.88299,1.88316,1.88299,1.883,5000000.0
2007-12-12 03:40:00,1.88308,1.88308,1.88224,1.88248,11000000.0
2007-12-12 03:41:00,1.88266,1.88266,1.88239,1.88239,8000000.0
2007-12-12 03:42:00,1.88252,1.88267,1.8824,1.8824,7000000.0
2007-12-12 03:43:00,1.88257,1.88278,1.88257,1.88278,9000000.0
2007-12-12 03:44:00,1.88305,1.88317,1.88304,1.88308,7000000.0
2007-12-12 03:45:00,1.8832,1.88322,1.88305,1.88305,7000000.0
2007-12-12 03:46:00,1.88336,1.88337,1.88318,1.88326,8000000.0
2007-12-12 03:47:00,1.88262,1.88284,1.88253,1.88284,9000000.0
2007-12-12 03:48:00,1.8828,1.8828,1.88242,1.88242,11000000.0
2007-12-12 03:49:00,1.88221,1.88232,1.88218,1.88232,23000000.0
2007-12-12 03:50:00,1.88268,1.8827,1.88255,1.88255,9000000.0
2007-12-12 03:51:00,1.88235,1.88251,1.88228,1.88239,8000000.0
2007-12-12 03:52:00,1.88268,1.8827,1.88245,1.8826,9000000.0
2007-12-12 03:53:00,1.88237,1.88249,1.88233,1.88249,8000000.0
2007-12-12 03:54:00,1.88276,1.88313,1.88273,1.88295,9000000.0
2007-12-12 03:55:00,1.88296,1.88326,1.88296,1.88325,10000000.0
2007-12-12 03:56:00,1.88319,1.88321,1.88288,1.88288,12000000.0
2007-12-12 03:57:00,1.88297,1.88344,1.88297,1.88344,9000000.0
2007-12-12 03:58:00,1.88366,1.88366,1.88318,1.88318,8000000.0
2007-12-12 03:59:00,1.88286,1.88313,1.88286,1.88289,7000000.0
2007-12-12 04:00:00,1.88287,1.8831,1.88271,1.88287,18000000.0
2007-12-12 04:01:00,1.88285,1.88315,1.88285,1.8829,8000000.0
2007-12-12 04:02:00,1.88281,1.88304,1.88271,1.88304,25000000.0
2007-12-12 04:03:00,1.88297,1.88312,1.88272,1.88274,12000000.0
2007-12-12 04:04:00,1.88294,1.88312,1.88292,1.88312,9000000.0
2007-12-12 04:05:00,1.8831,1.8834,1.88289,1.88289,7000000.0
2007-12-12 04:06:00,1.88311,1.88311,1.88289,1.88289,10000000.0
2007-12-12 04:07:00,1.8829,1.8829,1.88278,1.88278,7000000.0
2007-12-12 04:08:00,1.88281,1.88297,1.88281,1.88292,10000000.0
2007-12-12 04:09:00,1.88292,1.88309,1.88292,1.88293,8000000.0
2007-12-12 04:10:00,1.88303,1.88305,1.88286,1.88286,9000000.0
2007-12-12 04:11:00,1.8831,1.88322,1.88283,1.88283,8000000.0
2007-12-12 04:12:00,1.88293,1.88307,1.88289,1.88292,11000000.0
2007-12-12 04:13:00,1.88292,1.88297,1.88291,1.88297,8000000.0
2007-12-12 04:14:00,1.88296,1.88296,1.88271,1.88271,7000000.0
2007-12-12 04:15:00,1.88273,1.88298,1.88273,1.88294,8000000.0
2007-12-12 04:16:00,1.88286,1.88301,1.88286,1.88299,8000000.0
2007-12-12 04:17:00,1.8831,1.88323,1.8831,1.88323,19000000.0
2007-12-12 04:18:00,1.88294,1.88295,1.88283,1.88293,8000000.0
2007-12-12 04:19:00,1.88267,1.88289,1.88247,1.88256,21000000.0
2007-12-12 04:20:00,1.88257,1.88358,1.88257,1.88358,11000000.0
2007-12-12 04:21:00,1.88366,1.88366,1.88288,1.88298,8000000.0
2007-12-12 04:22:00,1.88298,1.88298,1.88267,1.88267,8000000.0
2007-12-12 04:23:00,1.88253,1.88253,1.88218,1.88246,9000000.0
2007-12-12 04:24:00,1.88248,1.88257,1.88241,1.88241,12000000.0
2007-12-12 04:25:00,1.88243,1.88243,1.88236,1.88241,9000000.0
2007-12-12 04:26:00,1.88239,1.88239,1.88209,1.88209,8000000.0
2007-12-12 04:27:00,1.88206,1.88226,1.88205,1.8822,9000000.0
2007-12-12 04:28:00,1.88221,1.88252,1.88221,1.88242,14000000.0
2007-12-12 04:29:00,1.88244,1.88244,1.88222,1.88222,16000000.0
2007-12-12 04:30:00,1.88214,1.8822,1.88212,1.8822,25000000.0
2007-12-12 04:31:00,1.88222,1.88258,1.88222,1.88258,8000000.0
2007-12-12 04:32:00,1.88277,1.88277,1.8824,1.8824,8000000.0
2007-12-12 04:33:00,1.88222,1.88222,1.88169,1.88169,5000000.0
2007-12-12 04:34:00,1.88147,1.88164,1.88147,1.88164,10000000.0
2007-12-12 04:35:00,1.88149,1.88149,1.88114,1.88135,9000000.0
2007-12-12 04:36:00,1.88127,1.88131,1.88126,1.88128,7000000.0
2007-12-12 04:37:00,1.88115,1.88122,1.88098,1.88098,7000000.0
2007-12-12 04:38:00,1.88073,1.8812,1.88073,1.8812,7000000.0
2007-12-12 04:39:00,1.88118,1.88148,1.88118,1.88145,8000000.0
2007-12-12 04:40:00,1.88152,1.88152,1.88068,1.88078,9000000.0
2007-12-12 04:41:00,1.88115,1.88132,1.88114,1.88125,9000000.0
2007-12-12 04:42:00,1.88109,1.88114,1.88107,1.88114,11000000.0
2007-12-12 04:43:00,1.881,1.881,1.8807,1.88077,9000000.0
2007-12-12 04:44:00,1.88063,1.88063,1.88025,1.8803,8000000.0
2007-12-12 04:45:00,1.88039,1.88058,1.88025,1.88028,9000000.0
2007-12-12 04:46:00,1.88011,1.88031,1.8801,1.88031,7000000.0
2007-12-12 04:47:00,1.88032,1.88032,1.87994,1.88028,8000000.0
2007-12-12 04:48:00,1.88034,1.88091,1.88034,1.88089,8000000.0
2007-12-12 04:49:00,1.88073,1.88085,1.88073,1.88085,8000000.0
2007-12-12 04:50:00,1.88041,1.88041,1.88005,1.88005,7000000.0
2007-12-12 04:51:00,1.88061,1.88116,1.88061,1.88116,15000000.0
2007-12-12 04:52:00,1.8811,1.88123,1.88108,1.88122,8000000.0
2007-12-12 04:53:00,1.881,1.88114,1.88074,1.88087,8000000.0
2007-12-12 04:54:00,1.88095,1.88117,1.88095,1.88117,11000000.0
2007-12-12 04:55:00,1.88125,1.8813,1.88117,1.88117,9000000.0
2007-12-12 04:56:00,1.88131,1.88144,1.88124,1.88124,12000000.0
2007-12-12 04:57:00,1.88142,1.88153,1.88142,1.8815,7000000.0
2007-12-12 04:58:00,1.88148,1.88175,1.88139,1.88139,9000000.0
2007-12-12 04:59:00,1.88145,1.88183,1.88145,1.88183,12000000.0
2007-12-12 05:00:00,1.88205,1.8821,1.88192,1.88192,9000000.0
2007-12-12 05:01:00,1.88197,1.8821,1.88195,1.88205,7000000.0
2007-12-12 05:02:00,1.88183,1.88208,1.88183,1.88203,7000000.0
2007-12-12 05:03:00,1.88203,1.88212,1.88203,1.88212,8000000.0
2007-12-12 05:04:00,1.88207,1.88219,1.8819,1.88219,9000000.0
2007-12-12 05:05:00,1.88213,1.88221,1.88209,1.88218,7000000.0
2007-12-12 05:06:00,1.88195,1.88205,1.88189,1.88205,8000000.0
2007-12-12 05:07:00,1.8819,1.88224,1.8819,1.88224,10000000.0
2007-12-12 05:08:00,1.88208,1.88224,1.8816,1.8816,10000000.0
2007-12-12 05:09:00,1.88199,1.88214,1.88197,1.88212,16000000.0
2007-12-12 05:10:00,1.88208,1.88208,1.88196,1.88208,12000000.0
2007-12-12 05:11:00,1.88209,1.88217,1.882,1.882,11000000.0
2007-12-12 05:12:00,1.88203,1.88225,1.88203,1.88225,16000000.0
2007-12-12 05:13:00,1.88207,1.88207,1.88144,1.88147,9000000.0
2007-12-12 05:14:00,1.8821,1.8821,1.88182,1.88182,12000000.0
2007-12-12 05:15:00,1.88157,1.88157,1.88135,1.8814,8000000.0
2007-12-12 05:16:00,1.8811,1.8811,1.88103,1.88104,11000000.0
2007-12-12 05:17:00,1.88104,1.88163,1.88104,1.88163,9000000.0
2007-12-12 05:18:00,1.88137,1.88137,1.88097,1.8813,16000000.0
2007-12-12 05:19:00,1.88134,1.88134,1.881,1.881,9000000.0
2007-12-12 05:20:00,1.88104,1.88111,1.88073,1.88111,11000000.0
2007-12-12 05:21:00,1.88105,1.88111,1.88078,1.88078,15000000.0
2007-12-12 05:22:00,1.88076,1.8808,1.88071,1.8808,28000000.0
2007-12-12 05:23:00,1.88057,1.88078,1.88057,1.88078,7000000.0
2007-12-12 05:24:00,1.8807,1.88113,1.8807,1.88105,27000000.0
2007-12-12 05:25:00,1.88107,1.88107,1.88073,1.881,47000000.0
2007-12-12 05:26:00,1.88084,1.88084,1.8796,1.8796,38000000.0
2007-12-12 05:27:00,1.87961,1.87972,1.87953,1.8796,7000000.0
2007-12-12 05:28:00,1.87981,1.88005,1.87969,1.87969,22000000.0
2007-12-12 05:29:00,1.8794,1.87965,1.8794,1.87943,11000000.0
2007-12-12 05:30:00,1.87815,1.87894,1.87804,1.87894,7000000.0
2007-12-12 05:31:00,1.87939,1.87988,1.87939,1.87988,8000000.0
2007-12-12 05:32:00,1.87994,1.87994,1.87975,1.87975,10000000.0
2007-12-12 05:33:00,1.88024,1.88029,1.88006,1.88029,10000000.0
2007-12-12 05:34:00,1.88019,1.88037,1.88012,1.88037,8000000.0
2007-12-12 05:35:00,1.88011,1.8803,1.88004,1.88004,10000000.0
2007-12-12 05:36:00,1.88053,1.88066,1.88053,1.88057,15000000.0
2007-12-12 05:37:00,1.88051,1.88051,1.88029,1.8804,11000000.0
2007-12-12 05:38:00,1.88093,1.88133,1.88093,1.88099,11000000.0
2007-12-12 05:39:00,1.88112,1.88121,1.88059,1.88087,7000000.0
2007-12-12 05:40:00,1.88107,1.88118,1.88038,1.88056,9000000.0
2007-12-12 05:41:00,1.88126,1.88136,1.88124,1.88134,9000000.0
2007-12-12 05:42:00,1.88155,1.88163,1.88129,1.88163,16000000.0
2007-12-12 05:43:00,1.88179,1.8818,1.88166,1.88173,8000000.0
2007-12-12 05:44:00,1.8814,1.88142,1.88138,1.88142,9000000.0
2007-12-12 05:45:00,1.88141,1.88144,1.88129,1.88144,13000000.0
2007-12-12 05:46:00,1.88161,1.88161,1.88124,1.88124,10000000.0
2007-12-12 05:47:00,1.88103,1.88103,1.88072,1.88073,15000000.0
2007-12-12 05:48:00,1.88106,1.88123,1.88106,1.88114,11000000.0
2007-12-12 05:49:00,1.88106,1.88118,1.88099,1.88103,8000000.0
2007-12-12 05:50:00,1.88094,1.88109,1.88094,1.88104,13000000.0
2007-12-12 05:51:00,1.88105,1.88113,1.88093,1.88097,30000000.0
2007-12-12 05:52:00,1.88102,1.88117,1.88102,1.88116,15000000.0
2007-12-12 05:53:00,1.88119,1.88127,1.88102,1.88126,8000000.0
2007-12-12 05:54:00,1.88119,1.88135,1.88108,1.88108,16000000.0
2007-12-12 05:55:00,1.88096,1.88104,1.88079,1.88087,11000000.0
2007-12-12 05:56:00,1.88069,1.88083,1.88064,1.88083,33000000.0
2007-12-12 05:57:00,1.88081,1.88081,1.8806,1.88076,11000000.0
2007-12-12 05:58:00,1.8809,1.88114,1.88074,1.88093,19000000.0
2007-12-12 05:59:00,1.88121,1.88151,1.88121,1.88148,12000000.0
2007-12-12 06:00:00,1.8814,1.88166,1.8814,1.8815,25000000.0
2007-12-12 06:01:00,1.8814,1.88157,1.88097,1.88097,16000000.0
2007-12-12 06:02:00,1.88089,1.88105,1.88088,1.8809,13000000.0
2007-12-12 06:03:00,1.88101,1.88101,1.88076,1.88079,7000000.0
2007-12-12 06:04:00,1.88118,1.88141,1.88118,1.88136,11000000.0
2007-12-12 06:05:00,1.88129,1.88132,1.88119,1.88119,9000000.0
2007-12-12 06:06:00,1.88071,1.88087,1.88071,1.8808,8000000.0
2007-12-12 06:07:00,1.88091,1.88097,1.88085,1.88092,10000000.0
2007-12-12 06:08:00,1.8809,1.8809,1.88067,1.88067,8000000.0
2007-12-12 06:09:00,1.88052,1.88057,1.88048,1.8805,10000000.0
2007-12-12 06:10:00,1.88059,1.88071,1.88052,1.88071,8000000.0
2007-12-12 06:11:00,1.88079,1.88101,1.88079,1.88099,7000000.0
2007-12-12 06:12:00,1.88043,1.88043,1.88014,1.88031,10000000.0
2007-12-12 06:13:00,1.88031,1.88042,1.88029,1.88038,15000000.0
2007-12-12 06:14:00,1.88021,1.88041,1.88013,1.88013,7000000.0
2007-12-12 06:15:00,1.8799,1.8799,1.8794,1.87963,18000000.0
2007-12-12 06:16:00,1.87972,1.87979,1.87953,1.87973,11000000.0
2007-12-12 06:17:00,1.8798,1.88018,1.8798,1.88018,7000000.0
2007-12-12 06:18:00,1.87981,1.87981,1.87972,1.87975,13000000.0
2007-12-12 06:19:00,1.87948,1.87963,1.87945,1.87957,12000000.0
2007-12-12 06:20:00,1.87959,1.87969,1.87942,1.87954,18000000.0
2007-12-12 06:21:00,1.8797,1.88022,1.87969,1.88022,26000000.0
2007-12-12 06:22:00,1.88065,1.8812,1.88065,1.88093,11000000.0
2007-12-12 06:23:00,1.88105,1.8812,1.88102,1.88111,11000000.0
2007-12-12 06:24:00,1.88149,1.88149,1.88129,1.88149,11000000.0
2007-12-12 06:25:00,1.88126,1.88144,1.88103,1.88103,10000000.0
2007-12-12 06:26:00,1.88114,1.88114,1.88091,1.88091,7000000.0
2007-12-12 06:27:00,1.88088,1.88129,1.88088,1.88128,8000000.0
2007-12-12 06:28:00,1.88139,1.88139,1.88131,1.88133,7000000.0
2007-12-12 06:29:00,1.88115,1.88142,1.88115,1.88142,9000000.0
2007-12-12 06:30:00,1.88153,1.88166,1.88153,1.88164,11000000.0
2007-12-12 06:31:00,1.88195,1.88195,1.88179,1.88192,20000000.0
2007-12-12 06:32:00,1.882,1.88215,1.88191,1.88215,31000000.0
2007-12-12 06:33:00,1.88181,1.8823,1.88181,1.8823,17000000.0
2007-12-12 06:34:00,1.88244,1.88245,1.88236,1.88236,9000000.0
2007-12-12 06:35:00,1.88219,1.88231,1.88219,1.8822,8000000.0
2007-12-12 06:36:00,1.88219,1.88222,1.88204,1.88209,10000000.0
2007-12-12 06:37:00,1.88193,1.8821,1.88192,1.8821,7000000.0
2007-12-12 06:38:00,1.88216,1.88216,1.8819,1.88202,8000000.0
2007-12-12 06:39:00,1.88215,1.88231,1.8821,1.8821,12000000.0
2007-12-12 06:40:00,1.88173,1.88207,1.88167,1.88207,8000000.0
2007-12-12 06:41:00,1.8821,1.88216,1.88199,1.88213,7000000.0
2007-12-12 06:42:00,1.88225,1.88225,1.8819,1.88206,7000000.0
2007-12-12 06:43:00,1.88193,1.88201,1.88193,1.882,9000000.0
2007-12-12 06:44:00,1.88211,1.88211,1.88161,1.88161,11000000.0
2007-12-12 06:45:00,1.88055,1.88055,1.88038,1.88038,8000000.0
2007-12-12 06:46:00,1.88036,1.88038,1.88018,1.88037,8000000.0
2007-12-12 06:47:00,1.87911,1.88107,1.87911,1.88101,6000000.0
2007-12-12 06:48:00,1.88098,1.88098,1.88048,1.88069,8000000.0
2007-12-12 06:49:00,1.88053,1.88053,1.88034,1.88034,5000000.0
2007-12-12 06:50:00,1.8803,1.8808,1.8803,1.8808,9000000.0
2007-12-12 06:51:00,1.88075,1.88075,1.88058,1.88058,11000000.0
2007-12-12 06:52:00,1.88022,1.88022,1.87943,1.87943,7000000.0
2007-12-12 06:53:00,1.87928,1.87928,1.87872,1.87872,8000000.0
2007-12-12 06:54:00,1.87881,1.88009,1.87881,1.88009,11000000.0
2007-12-12 06:55:00,1.8799,1.8799,1.87863,1.87866,8000000.0
2007-12-12 06:56:00,1.87921,1.87969,1.87921,1.87961,13000000.0
2007-12-12 06:57:00,1.87962,1.87978,1.87956,1.87967,7000000.0
2007-12-12 06:58:00,1.87883,1.87885,1.87794,1.87794,16000000.0
2007-12-12 06:59:00,1.87784,1.87784,1.87718,1.87718,11000000.0
2007-12-12 07:00:00,1.87714,1.87743,1.87714,1.87734,8000000.0
2007-12-12 07:01:00,1.87741,1.8776,1.87741,1.87752,14000000.0
2007-12-12 07:02:00,1.87771,1.87787,1.87764,1.87787,18000000.0
2007-12-12 07:03:00,1.87769,1.87769,1.8775,1.8775,8000000.0
2007-12-12 07:04:00,1.87721,1.87729,1.87687,1.87697,8000000.0
2007-12-12 07:05:00,1.87662,1.87662,1.8764,1.87648,10000000.0
2007-12-12 07:06:00,1.87639,1.87639,1.87495,1.87495,8000000.0
2007-12-12 07:07:00,1.87472,1.87476,1.87455,1.87455,15000000.0
2007-12-12 07:08:00,1.87458,1.87507,1.87456,1.87507,18000000.0
2007-12-12 07:09:00,1.87568,1.87592,1.87568,1.87592,7000000.0
2007-12-12 07:10:00,1.87576,1.87584,1.87558,1.8756,18000000.0
2007-12-12 07:11:00,1.87541,1.87551,1.8753,1.8753,11000000.0
2007-12-12 07:12:00,1.87529,1.87529,1.87504,1.87506,11000000.0
2007-12-12 07:13:00,1.87476,1.87476,1.87411,1.87411,9000000.0
2007-12-12 07:14:00,1.87368,1.87412,1.87354,1.87412,12000000.0
2007-12-12 07:15:00,1.87443,1.87444,1.87419,1.87419,7000000.0
2007-12-12 07:16:00,1.87402,1.87402,1.87367,1.87367,12000000.0
2007-12-12 07:17:00,1.87347,1.87363,1.87347,1.87354,15000000.0
2007-12-12 07:18:00,1.87326,1.87326,1.87291,1.87308,8000000.0
2007-12-12 07:19:00,1.87301,1.87331,1.87269,1.87269,7000000.0
2007-12-12 07:20:00,1.87268,1.87277,1.87236,1.87236,9000000.0
2007-12-12 07:21:00,1.87277,1.87277,1.87233,1.87233,10000000.0
2007-12-12 07:22:00,1.87249,1.87283,1.87233,1.87283,7000000.0
2007-12-12 07:23:00,1.87297,1.87297,1.87277,1.87284,11000000.0
2007-12-12 07:24:00,1.8728,1.87308,1.8728,1.873,23000000.0
2007-12-12 07:25:00,1.8731,1.87315,1.87291,1.87315,28000000.0
2007-12-12 07:26:00,1.8732,1.8732,1.87287,1.87301,14000000.0
2007-12-12 07:27:00,1.87285,1.87285,1.87065,1.87065,20000000.0
2007-12-12 07:28:00,1.87102,1.87119,1.87021,1.87021,17000000.0
2007-12-12 07:29:00,1.87014,1.87036,1.87004,1.87004,27000000.0
2007-12-12 07:30:00,1.86974,1.86974,1.86912,1.86912,20000000.0
2007-12-12 07:31:00,1.86885,1.86885,1.86864,1.86866,7000000.0
2007-12-12 07:32:00,1.86881,1.87002,1.86881,1.87002,11000000.0
2007-12-12 07:33:00,1.8706,1.87112,1.87052,1.87088,22000000.0
2007-12-12 07:34:00,1.87111,1.87172,1.87111,1.87144,16000000.0
2007-12-12 07:35:00,1.87177,1.87201,1.87174,1.87191,15000000.0
2007-12-12 07:36:00,1.87147,1.87182,1.8713,1.87178,8000000.0
2007-12-12 07:37:00,1.87207,1.87207,1.87166,1.87166,12000000.0
2007-12-12 07:38:00,1.87103,1.87158,1.87074,1.87074,7000000.0
2007-12-12 07:39:00,1.87018,1.87049,1.86999,1.86999,14000000.0
2007-12-12 07:40:00,1.87058,1.8709,1.87058,1.8709,9000000.0
2007-12-12 07:41:00,1.87089,1.87194,1.87089,1.8715,24000000.0
2007-12-12 07:42:00,1.87104,1.87108,1.87037,1.87037,8000000.0
2007-12-12 07:43:00,1.87004,1.87004,1.86921,1.86921,22000000.0
2007-12-12 07:44:00,1.8685,1.86933,1.8685,1.86933,10000000.0
2007-12-12 07:45:00,1.87011,1.87021,1.86997,1.86997,15000000.0
2007-12-12 07:46:00,1.87004,1.87042,1.87004,1.87006,17000000.0
2007-12-12 07:47:00,1.86992,1.86992,1.86963,1.86965,15000000.0
2007-12-12 07:48:00,1.8699,1.87003,1.86978,1.86992,10000000.0
2007-12-12 07:49:00,1.8704,1.87079,1.8704,1.87079,8000000.0
2007-12-12 07:50:00,1.87084,1.87084,1.87045,1.87045,17000000.0
2007-12-12 07:51:00,1.87021,1.87027,1.86993,1.86996,15000000.0
2007-12-12 07:52:00,1.86985,1.87015,1.86977,1.86983,29000000.0
2007-12-12 07:53:00,1.86979,1.86997,1.8694,1.86966,13000000.0
2007-12-12 07:54:00,1.86985,1.86999,1.8697,1.8697,23000000.0
2007-12-12 07:55:00,1.86973,1.86997,1.86971,1.86982,27000000.0
2007-12-12 07:56:00,1.86996,1.86996,1.86968,1.86968,18000000.0
2007-12-12 07:57:00,1.86953,1.86953,1.86933,1.86939,20000000.0
2007-12-12 07:58:00,1.86968,1.87013,1.86967,1.86986,13000000.0
2007-12-12 07:59:00,1.86986,1.86994,1.86968,1.86989,23000000.0
2007-12-12 08:00:00,1.87003,1.8705,1.86996,1.8705,31000000.0
2007-12-12 08:01:00,1.87055,1.87082,1.87055,1.87062,13000000.0
2007-12-12 08:02:00,1.87049,1.87065,1.87029,1.87065,12000000.0
2007-12-12 08:03:00,1.87043,1.87053,1.87031,1.87039,20000000.0
2007-12-12 08:04:00,1.87043,1.87053,1.87024,1.87049,30000000.0
2007-12-12 08:05:00,1.8701,1.8701,1.86978,1.86978,9000000.0
2007-12-12 08:06:00,1.86977,1.86995,1.86977,1.86982,21000000.0
2007-12-12 08:07:00,1.87007,1.87009,1.86983,1.86983,15000000.0
2007-12-12 08:08:00,1.87003,1.8702,1.86998,1.86998,25000000.0
2007-12-12 08:09:00,1.8698,1.8698,1.86927,1.86927,23000000.0
2007-12-12 08:10:00,1.86899,1.86899,1.86818,1.86819,27000000.0
2007-12-12 08:11:00,1.86805,1.86858,1.86805,1.86858,18000000.0
2007-12-12 08:12:00,1.86869,1.86929,1.86869,1.86929,22000000.0
2007-12-12 08:13:00,1.86962,1.86971,1.86937,1.86937,18000000.0
2007-12-12 08:14:00,1.86944,1.86989,1.86944,1.86989,33000000.0
2007-12-12 08:15:00,1.86997,1.86997,1.86946,1.86985,21000000.0
2007-12-12 08:16:00,1.86966,1.8697,1.86952,1.86954,21000000.0
2007-12-12 08:17:00,1.86954,1.86974,1.86947,1.86958,19000000.0
2007-12-12 08:18:00,1.86972,1.86989,1.86949,1.86988,17000000.0
2007-12-12 08:19:00,1.87063,1.8712,1.87063,1.87118,16000000.0
2007-12-12 08:20:00,1.8716,1.87172,1.8715,1.87172,13000000.0
2007-12-12 08:21:00,1.87179,1.872,1.87175,1.872,8000000.0
2007-12-12 08:22:00,1.87197,1.87197,1.87175,1.87175,26000000.0
2007-12-12 08:23:00,1.87173,1.87173,1.87153,1.87153,16000000.0
2007-12-12 08:24:00,1.87139,1.87139,1.8709,1.87091,28000000.0
2007-12-12 08:25:00,1.87144,1.87157,1.87129,1.87141,49000000.0
2007-12-12 08:26:00,1.87077,1.87171,1.87077,1.87171,14000000.0
2007-12-12 08:27:00,1.87177,1.872,1.87177,1.87184,31000000.0
2007-12-12 08:28:00,1.87195,1.87227,1.87191,1.87195,28000000.0
2007-12-12 08:29:00,1.8719,1.87206,1.8711,1.8711,32000000.0
2007-12-12 08:30:00,1.87088,1.8711,1.87081,1.87105,28000000.0
2007-12-12 08:31:00,1.87114,1.87114,1.87078,1.87109,40000000.0
2007-12-12 08:32:00,1.87118,1.87134,1.87117,1.8713,51000000.0
2007-12-12 08:33:00,1.87156,1.87188,1.87156,1.87168,48000000.0
2007-12-12 08:34:00,1.87183,1.87224,1.87183,1.87206,49000000.0
2007-12-12 08:35:00,1.87207,1.87241,1.87203,1.87241,39000000.0
2007-12-12 08:36:00,1.87243,1.87257,1.87243,1.87255,12000000.0
2007-12-12 08:37:00,1.87228,1.87228,1.87198,1.87214,25000000.0
2007-12-12 08:38:00,1.87219,1.8724,1.87218,1.8724,21000000.0
2007-12-12 08:39:00,1.8726,1.87264,1.87249,1.8725,23000000.0
2007-12-12 08:40:00,1.87249,1.8726,1.87244,1.87249,36000000.0
2007-12-12 08:41:00,1.87269,1.87283,1.87268,1.87283,30000000.0
2007-12-12 08:42:00,1.87309,1.8731,1.87281,1.87307,17000000.0
2007-12-12 08:43:00,1.87297,1.87301,1.87284,1.87284,23000000.0
2007-12-12 08:44:00,1.8729,1.87326,1.8729,1.87326,17000000.0
2007-12-12 08:45:00,1.87301,1.87301,1.87166,1.87166,37000000.0
2007-12-12 08:46:00,1.87135,1.87184,1.87135,1.8718,23000000.0
2007-12-12 08:47:00,1.87243,1.87259,1.87243,1.87252,25000000.0
2007-12-12 08:48:00,1.87259,1.87276,1.87237,1.87275,36000000.0
2007-12-12 08:49:00,1.87295,1.87313,1.87293,1.87299,27000000.0
2007-12-12 08:50:00,1.87301,1.8731,1.87275,1.87307,56000000.0
2007-12-12 08:51:00,1.87305,1.87324,1.87303,1.87311,32000000.0
2007-12-12 08:52:00,1.87351,1.87401,1.87351,1.87401,39000000.0
2007-12-12 08:53:00,1.87409,1.87414,1.87385,1.87385,63000000.0
2007-12-12 08:54:00,1.87392,1.87392,1.87355,1.87355,42000000.0
2007-12-12 08:55:00,1.8735,1.8735,1.8733,1.8733,55000000.0
2007-12-12 08:56:00,1.87336,1.87363,1.87336,1.87361,21000000.0
2007-12-12 08:57:00,1.87348,1.87379,1.87346,1.87366,23000000.0
2007-12-12 08:58:00,1.87368,1.87381,1.87335,1.87335,18000000.0
2007-12-12 08:59:00,1.87314,1.87338,1.87314,1.87333,12000000.0
2007-12-12 09:00:00,1.87343,1.87362,1.87331,1.87362,26000000.0
2007-12-12 09:01:00,1.8737,1.8737,1.87331,1.87331,19000000.0
2007-12-12 09:02:00,1.87319,1.87347,1.87319,1.87326,15000000.0
2007-12-12 09:03:00,1.87314,1.87349,1.87297,1.87322,16000000.0
2007-12-12 09:04:00,1.87331,1.87355,1.87331,1.87348,22000000.0
2007-12-12 09:05:00,1.87364,1.87373,1.87354,1.87354,11000000.0
2007-12-12 09:06:00,1.87354,1.87368,1.87341,1.87362,31000000.0
2007-12-12 09:07:00,1.87365,1.87365,1.87335,1.8736,33000000.0
2007-12-12 09:08:00,1.87357,1.87357,1.87307,1.87307,17000000.0
2007-12-12 09:09:00,1.87279,1.87279,1.87254,1.87254,37000000.0
2007-12-12 09:10:00,1.8727,1.87284,1.8725,1.87251,31000000.0
2007-12-12 09:11:00,1.87176,1.87202,1.87176,1.872,26000000.0
2007-12-12 09:12:00,1.8725,1.8725,1.8722,1.87234,41000000.0
2007-12-12 09:13:00,1.87234,1.87248,1.8722,1.8723,61000000.0
2007-12-12 09:14:00,1.8726,1.8726,1.87233,1.87233,57000000.0
2007-12-12 09:15:00,1.87241,1.87264,1.87223,1.87223,33000000.0
2007-12-12 09:16:00,1.87296,1.87338,1.87267,1.87338,39000000.0
2007-12-12 09:17:00,1.87335,1.87335,1.87248,1.8727,40000000.0
2007-12-12 09:18:00,1.87313,1.87339,1.87296,1.87339,68000000.0
2007-12-12 09:19:00,1.87377,1.8744,1.87361,1.87424,52000000.0
2007-12-12 09:20:00,1.87401,1.87442,1.87397,1.87397,37000000.0
2007-12-12 09:21:00,1.87395,1.87401,1.87388,1.87388,61000000.0
2007-12-12 09:22:00,1.87374,1.87374,1.87309,1.87311,63000000.0
2007-12-12 09:23:00,1.87311,1.87316,1.87294,1.87316,65000000.0
2007-12-12 09:24:00,1.87337,1.87352,1.87305,1.87329,47000000.0
2007-12-12 09:25:00,1.87341,1.87383,1.87341,1.87356,32000000.0
2007-12-12 09:26:00,1.87325,1.87326,1.87313,1.87318,29000000.0
2007-12-12 09:27:00,1.87349,1.87386,1.87347,1.87386,55000000.0
2007-12-12 09:28:00,1.87415,1.87439,1.8739,1.8739,46000000.0
2007-12-12 09:29:00,1.87416,1.87458,1.87403,1.87458,32000000.0
2007-12-12 09:30:00,1.87472,1.87509,1.87472,1.87509,24000000.0
2007-12-12 09:31:00,1.87529,1.87529,1.87511,1.87511,18000000.0
2007-12-12 09:32:00,1.87528,1.8757,1.87528,1.87551,35000000.0
2007-12-12 09:33:00,1.87551,1.87572,1.87543,1.87572,43000000.0
2007-12-12 09:34:00,1.87602,1.87602,1.87524,1.87524,31000000.0
2007-12-12 09:35:00,1.87493,1.87505,1.87472,1.87472,47000000.0
2007-12-12 09:36:00,1.87489,1.87502,1.87473,1.87477,34000000.0
2007-12-12 09:37:00,1.8746,1.87472,1.87454,1.87468,49000000.0
2007-12-12 09:38:00,1.87486,1.87486,1.87461,1.87462,37000000.0
2007-12-12 09:39:00,1.87466,1.87483,1.87463,1.87478,61000000.0
2007-12-12 09:40:00,1.87489,1.87504,1.8748,1.87491,46000000.0
2007-12-12 09:41:00,1.87474,1.87492,1.87474,1.87481,33000000.0
2007-12-12 09:42:00,1.87458,1.87461,1.87443,1.8746,60000000.0
2007-12-12 09:43:00,1.87454,1.87454,1.87418,1.87436,66000000.0
2007-12-12 09:44:00,1.87456,1.87476,1.87456,1.87469,21000000.0
2007-12-12 09:45:00,1.87472,1.87472,1.87438,1.87466,22000000.0
2007-12-12 09:46:00,1.87466,1.87487,1.87466,1.87471,30000000.0
2007-12-12 09:47:00,1.87475,1.87475,1.87433,1.87451,24000000.0
2007-12-12 09:48:00,1.87467,1.87467,1.87449,1.87454,34000000.0
2007-12-12 09:49:00,1.87451,1.87477,1.87417,1.87427,26000000.0
2007-12-12 09:50:00,1.87394,1.87434,1.87377,1.87399,34000000.0
2007-12-12 09:51:00,1.87415,1.87415,1.8738,1.8738,56000000.0
2007-12-12 09:52:00,1.87379,1.87384,1.87358,1.87384,38000000.0
2007-12-12 09:53:00,1.87367,1.87377,1.87349,1.87349,32000000.0
2007-12-12 09:54:00,1.87315,1.87325,1.8725,1.8725,36000000.0
2007-12-12 09:55:00,1.8725,1.87277,1.87242,1.87277,38000000.0
2007-12-12 09:56:00,1.87288,1.87299,1.87276,1.87291,38000000.0
2007-12-12 09:57:00,1.87276,1.87276,1.87228,1.87248,30000000.0
2007-12-12 09:58:00,1.8725,1.8726,1.87244,1.87244,52000000.0
2007-12-12 09:59:00,1.87252,1.87266,1.87231,1.87231,32000000.0
2007-12-12 10:00:00,1.87223,1.87251,1.87223,1.87228,39000000.0
2007-12-12 10:01:00,1.87238,1.87268,1.87196,1.87196,44000000.0
2007-12-12 10:02:00,1.87163,1.87163,1.8711,1.87144,34000000.0
2007-12-12 10:03:00,1.87163,1.87198,1.87163,1.87192,47000000.0
2007-12-12 10:04:00,1.87176,1.87186,1.87131,1.87186,32000000.0
2007-12-12 10:05:00,1.87172,1.87188,1.87118,1.87118,32000000.0
2007-12-12 10:06:00,1.87109,1.87161,1.87109,1.87132,42000000.0
2007-12-12 10:07:00,1.87111,1.87162,1.87111,1.87162,51000000.0
2007-12-12 10:08:00,1.8716,1.87173,1.87136,1.87167,54000000.0
2007-12-12 10:09:00,1.87173,1.87214,1.87162,1.87206,53000000.0
2007-12-12 10:10:00,1.87228,1.87271,1.87226,1.87256,72000000.0
2007-12-12 10:11:00,1.87192,1.87198,1.87178,1.8719,61000000.0
2007-12-12 10:12:00,1.87193,1.87198,1.87179,1.87191,65000000.0
2007-12-12 10:13:00,1.87166,1.87184,1.87144,1.87155,56000000.0
2007-12-12 10:14:00,1.87167,1.87243,1.87167,1.87243,49000000.0
2007-12-12 10:15:00,1.87257,1.87267,1.8724,1.87241,46000000.0
2007-12-12 10:16:00,1.87252,1.87287,1.87252,1.87287,33000000.0
2007-12-12 10:17:00,1.87265,1.87265,1.87205,1.87215,37000000.0
2007-12-12 10:18:00,1.87211,1.87212,1.87197,1.87197,50000000.0
2007-12-12 10:19:00,1.87178,1.87178,1.87148,1.87148,59000000.0
2007-12-12 10:20:00,1.87124,1.87124,1.87079,1.87079,41000000.0
2007-12-12 10:21:00,1.87115,1.87116,1.87103,1.87114,44000000.0
2007-12-12 10:22:00,1.87115,1.87115,1.87092,1.87096,47000000.0
2007-12-12 10:23:00,1.871,1.87168,1.871,1.87168,58000000.0
2007-12-12 10:24:00,1.87193,1.87218,1.87193,1.87204,43000000.0
2007-12-12 10:25:00,1.87181,1.87181,1.87165,1.87168,60000000.0
2007-12-12 10:26:00,1.87165,1.8717,1.87162,1.8717,64000000.0
2007-12-12 10:27:00,1.8716,1.87162,1.87134,1.87143,54000000.0
2007-12-12 10:28:00,1.87139,1.87159,1.87131,1.87151,62000000.0
2007-12-12 10:29:00,1.87156,1.87156,1.87137,1.8714,61000000.0
2007-12-12 10:30:00,1.87144,1.87163,1.87132,1.87148,36000000.0
2007-12-12 10:31:00,1.87159,1.87177,1.87151,1.87177,39000000.0
2007-12-12 10:32:00,1.8718,1.8718,1.87147,1.87158,44000000.0
2007-12-12 10:33:00,1.87129,1.8713,1.87067,1.87067,18000000.0
2007-12-12 10:34:00,1.87092,1.87178,1.87092,1.87177,20000000.0
2007-12-12 10:35:00,1.8717,1.8718,1.87157,1.87164,23000000.0
2007-12-12 10:36:00,1.87188,1.87191,1.87171,1.87183,32000000.0
2007-12-12 10:37:00,1.87191,1.87196,1.87184,1.87196,30000000.0
2007-12-12 10:38:00,1.87197,1.87197,1.87163,1.87163,26000000.0
2007-12-12 10:39:00,1.87171,1.87183,1.87171,1.87183,29000000.0
2007-12-12 10:40:00,1.87192,1.87201,1.87191,1.87195,19000000.0
2007-12-12 10:41:00,1.87203,1.87203,1.87163,1.87169,29000000.0
2007-12-12 10:42:00,1.87132,1.87132,1.8709,1.8709,38000000.0
2007-12-12 10:43:00,1.87098,1.87111,1.87093,1.87093,27000000.0
2007-12-12 10:44:00,1.87098,1.87122,1.87083,1.87106,26000000.0
2007-12-12 10:45:00,1.87116,1.87118,1.87108,1.87108,27000000.0
2007-12-12 10:46:00,1.87106,1.87108,1.87074,1.87086,35000000.0
2007-12-12 10:47:00,1.87076,1.87114,1.87076,1.87114,23000000.0
2007-12-12 10:48:00,1.87141,1.87154,1.87138,1.87148,44000000.0
2007-12-12 10:49:00,1.87148,1.87155,1.87146,1.87155,36000000.0
2007-12-12 10:50:00,1.87184,1.87184,1.87158,1.87159,47000000.0
2007-12-12 10:51:00,1.87157,1.87165,1.87149,1.87158,45000000.0
2007-12-12 10:52:00,1.87149,1.87155,1.87142,1.87145,33000000.0
2007-12-12 10:53:00,1.87123,1.87145,1.87122,1.87134,46000000.0
2007-12-12 10:54:00,1.87139,1.87168,1.87139,1.87168,35000000.0
2007-12-12 10:55:00,1.87193,1.87198,1.8719,1.87195,37000000.0
2007-12-12 10:56:00,1.87193,1.87195,1.87164,1.87186,33000000.0
2007-12-12 10:57:00,1.87178,1.87198,1.87164,1.87198,33000000.0
2007-12-12 10:58:00,1.87147,1.87151,1.87123,1.87124,26000000.0
2007-12-12 10:59:00,1.87123,1.87145,1.87109,1.87145,47000000.0
2007-12-12 11:00:00,1.87174,1.87175,1.87147,1.87161,39000000.0
2007-12-12 11:01:00,1.87156,1.87163,1.87149,1.87149,45000000.0
2007-12-12 11:02:00,1.87118,1.87127,1.87108,1.87121,17000000.0
2007-12-12 11:03:00,1.87127,1.87131,1.87123,1.87127,37000000.0
2007-12-12 11:04:00,1.87121,1.87127,1.87106,1.87127,40000000.0
2007-12-12 11:05:00,1.87115,1.87149,1.87115,1.87149,18000000.0
2007-12-12 11:06:00,1.87145,1.87147,1.87127,1.87147,19000000.0
2007-12-12 11:07:00,1.87155,1.87155,1.8711,1.8711,30000000.0
2007-12-12 11:08:00,1.87115,1.87125,1.87091,1.8711,30000000.0
2007-12-12 11:09:00,1.87105,1.87105,1.87048,1.87082,45000000.0
2007-12-12 11:10:00,1.87073,1.8709,1.87065,1.87071,35000000.0
2007-12-12 11:11:00,1.87066,1.87066,1.87037,1.87061,46000000.0
2007-12-12 11:12:00,1.87036,1.8705,1.87026,1.87035,55000000.0
2007-12-12 11:13:00,1.87021,1.87021,1.87004,1.87015,59000000.0
2007-12-12 11:14:00,1.87016,1.87039,1.87012,1.87038,41000000.0
2007-12-12 11:15:00,1.87046,1.87048,1.86993,1.86993,34000000.0
2007-12-12 11:16:00,1.86978,1.87028,1.86978,1.87021,20000000.0
2007-12-12 11:17:00,1.87059,1.87059,1.86999,1.87033,57000000.0
2007-12-12 11:18:00,1.87024,1.87042,1.87012,1.87025,44000000.0
2007-12-12 11:19:00,1.87025,1.87044,1.87013,1.8704,63000000.0
2007-12-12 11:20:00,1.87041,1.87065,1.87029,1.87029,43000000.0
2007-12-12 11:21:00,1.87025,1.87082,1.87025,1.87082,34000000.0
2007-12-12 11:22:00,1.871,1.87151,1.871,1.87151,56000000.0
2007-12-12 11:23:00,1.87192,1.87209,1.87188,1.87209,43000000.0
2007-12-12 11:24:00,1.87227,1.87248,1.87217,1.87237,53000000.0
2007-12-12 11:25:00,1.87242,1.87254,1.87219,1.87223,29000000.0
2007-12-12 11:26:00,1.87206,1.87256,1.87206,1.87256,41000000.0
2007-12-12 11:27:00,1.87244,1.87256,1.8723,1.8723,34000000.0
2007-12-12 11:28:00,1.87224,1.87248,1.87155,1.8719,36000000.0
2007-12-12 11:29:00,1.8725,1.87319,1.8725,1.87319,43000000.0
2007-12-12 11:30:00,1.87308,1.87322,1.873,1.87322,24000000.0
2007-12-12 11:31:00,1.8732,1.87329,1.87265,1.873,34000000.0
2007-12-12 11:32:00,1.87288,1.87321,1.87288,1.87321,46000000.0
2007-12-12 11:33:00,1.87314,1.87344,1.8731,1.8731,41000000.0
2007-12-12 11:34:00,1.87317,1.87385,1.87317,1.87385,28000000.0
2007-12-12 11:35:00,1.87366,1.87366,1.87333,1.87364,44000000.0
2007-12-12 11:36:00,1.87357,1.87357,1.87333,1.8734,48000000.0
2007-12-12 11:37:00,1.87316,1.87392,1.87316,1.87392,50000000.0
2007-12-12 11:38:00,1.87409,1.87438,1.87409,1.87438,37000000.0
2007-12-12 11:39:00,1.87452,1.87452,1.87412,1.87414,52000000.0
2007-12-12 11:40:00,1.8741,1.8741,1.87379,1.87379,27000000.0
2007-12-12 11:41:00,1.87414,1.8743,1.87404,1.87407,49000000.0
2007-12-12 11:42:00,1.87367,1.87371,1.87335,1.87335,22000000.0
2007-12-12 11:43:00,1.87346,1.87376,1.87344,1.87376,45000000.0
2007-12-12 11:44:00,1.87367,1.87377,1.87362,1.87362,42000000.0
2007-12-12 11:45:00,1.87391,1.87454,1.87383,1.87454,41000000.0
2007-12-12 11:46:00,1.87471,1.87478,1.87433,1.87433,38000000.0
2007-12-12 11:47:00,1.87396,1.87426,1.87388,1.87426,22000000.0
2007-12-12 11:48:00,1.8742,1.87425,1.87412,1.87422,27000000.0
2007-12-12 11:49:00,1.87431,1.8747,1.8743,1.8747,41000000.0
2007-12-12 11:50:00,1.87465,1.87483,1.87426,1.87426,44000000.0
2007-12-12 11:51:00,1.87443,1.87548,1.87443,1.87548,37000000.0
2007-12-12 11:52:00,1.87522,1.87522,1.87513,1.87517,37000000.0
2007-12-12 11:53:00,1.87524,1.87548,1.87524,1.87548,33000000.0
2007-12-12 11:54:00,1.87535,1.8754,1.87516,1.87516,37000000.0
2007-12-12 11:55:00,1.87511,1.87513,1.87504,1.87513,38000000.0
2007-12-12 11:56:00,1.87508,1.87514,1.87495,1.87513,51000000.0
2007-12-12 11:57:00,1.87492,1.87497,1.87469,1.87474,29000000.0
2007-12-12 11:58:00,1.8746,1.8746,1.87436,1.87436,31000000.0
2007-12-12 11:59:00,1.87409,1.87411,1.87395,1.87404,51000000.0
2007-12-12 12:00:00,1.87403,1.87417,1.87398,1.87416,23000000.0
2007-12-12 12:01:00,1.87422,1.87451,1.87422,1.87433,24000000.0
2007-12-12 12:02:00,1.87452,1.87465,1.87447,1.87447,34000000.0
2007-12-12 12:03:00,1.87469,1.87477,1.87458,1.87477,36000000.0
2007-12-12 12:04:00,1.87475,1.87475,1.87403,1.87403,33000000.0
2007-12-12 12:05:00,1.87331,1.87384,1.87331,1.87384,26000000.0
2007-12-12 12:06:00,1.87399,1.8741,1.87394,1.87406,15000000.0
2007-12-12 12:07:00,1.87419,1.87419,1.87389,1.8741,23000000.0
2007-12-12 12:08:00,1.87426,1.87426,1.87401,1.87401,37000000.0
2007-12-12 12:09:00,1.87401,1.87447,1.87401,1.87447,11000000.0
2007-12-12 12:10:00,1.87453,1.87453,1.8744,1.8744,25000000.0
2007-12-12 12:11:00,1.87428,1.87428,1.87411,1.87412,33000000.0
2007-12-12 12:12:00,1.8742,1.87428,1.8742,1.87427,31000000.0
2007-12-12 12:13:00,1.87419,1.8743,1.87412,1.87424,24000000.0
2007-12-12 12:14:00,1.8739,1.87405,1.8739,1.87397,36000000.0
2007-12-12 12:15:00,1.87389,1.87389,1.87382,1.87385,29000000.0
2007-12-12 12:16:00,1.87401,1.87423,1.87398,1.87423,30000000.0
2007-12-12 12:17:00,1.87427,1.87443,1.87419,1.87419,41000000.0
2007-12-12 12:18:00,1.87399,1.87428,1.87399,1.87428,43000000.0
2007-12-12 12:19:00,1.87429,1.87434,1.87412,1.87412,37000000.0
2007-12-12 12:20:00,1.87385,1.87405,1.87383,1.87389,40000000.0
2007-12-12 12:21:00,1.87364,1.87364,1.87347,1.87359,61000000.0
2007-12-12 12:22:00,1.8735,1.87396,1.87349,1.87394,24000000.0
2007-12-12 12:23:00,1.87392,1.87392,1.87384,1.87392,23000000.0
2007-12-12 12:24:00,1.87391,1.87404,1.87377,1.87378,30000000.0
2007-12-12 12:25:00,1.87388,1.87405,1.87388,1.87398,22000000.0
2007-12-12 12:26:00,1.874,1.87407,1.874,1.87404,32000000.0
2007-12-12 12:27:00,1.87398,1.87401,1.87391,1.87394,25000000.0
2007-12-12 12:28:00,1.87361,1.87361,1.87323,1.87334,58000000.0
2007-12-12 12:29:00,1.87363,1.87484,1.87192,1.87192,71000000.0
2007-12-12 12:30:00,1.87164,1.87355,1.87164,1.87349,47000000.0
2007-12-12 12:31:00,1.87332,1.87332,1.87255,1.87255,55000000.0
2007-12-12 12:32:00,1.8723,1.8725,1.87212,1.87225,32000000.0
2007-12-12 12:33:00,1.87252,1.87254,1.87239,1.87246,40000000.0
2007-12-12 12:34:00,1.87268,1.87288,1.87268,1.87278,14000000.0
2007-12-12 12:35:00,1.8727,1.87276,1.87268,1.87269,20000000.0
2007-12-12 12:36:00,1.87265,1.87267,1.87245,1.87263,36000000.0
2007-12-12 12:37:00,1.87235,1.87235,1.87219,1.87219,22000000.0
2007-12-12 12:38:00,1.8721,1.8721,1.8719,1.8719,12000000.0
2007-12-12 12:39:00,1.87172,1.87173,1.87152,1.87153,20000000.0
2007-12-12 12:40:00,1.87174,1.87185,1.87148,1.87148,16000000.0
2007-12-12 12:41:00,1.87118,1.87118,1.87068,1.87069,10000000.0
2007-12-12 12:42:00,1.8706,1.8706,1.87026,1.87026,26000000.0
2007-12-12 12:43:00,1.87024,1.87051,1.87013,1.87051,9000000.0
2007-12-12 12:44:00,1.87134,1.8714,1.87102,1.87102,21000000.0
2007-12-12 12:45:00,1.87095,1.8711,1.87089,1.87089,30000000.0
2007-12-12 12:46:00,1.87088,1.87112,1.87083,1.87083,41000000.0
2007-12-12 12:47:00,1.87078,1.87095,1.87025,1.87025,26000000.0
2007-12-12 12:48:00,1.86943,1.86943,1.86925,1.86925,27000000.0
2007-12-12 12:49:00,1.86951,1.86953,1.86885,1.86885,36000000.0
2007-12-12 12:50:00,1.86807,1.86807,1.86739,1.86747,34000000.0
2007-12-12 12:51:00,1.86751,1.8685,1.86751,1.86818,25000000.0
2007-12-12 12:52:00,1.86836,1.86836,1.86772,1.86784,26000000.0
2007-12-12 12:53:00,1.86781,1.86802,1.86775,1.86792,16000000.0
2007-12-12 12:54:00,1.86838,1.86863,1.86822,1.86822,28000000.0
2007-12-12 12:55:00,1.86887,1.8695,1.86887,1.86942,29000000.0
2007-12-12 12:56:00,1.86951,1.86951,1.86917,1.86933,30000000.0
2007-12-12 12:57:00,1.86893,1.86954,1.86893,1.86943,26000000.0
2007-12-12 12:58:00,1.8696,1.8696,1.86941,1.86953,14000000.0
2007-12-12 12:59:00,1.86937,1.86953,1.86937,1.8695,32000000.0
2007-12-12 13:00:00,1.86969,1.86969,1.86932,1.86932,20000000.0
2007-12-12 13:01:00,1.86929,1.86936,1.86899,1.86904,31000000.0
2007-12-12 13:02:00,1.86889,1.86938,1.86889,1.86938,12000000.0
2007-12-12 13:03:00,1.86946,1.86956,1.86929,1.86929,21000000.0
2007-12-12 13:04:00,1.86935,1.86935,1.86914,1.86922,7000000.0
2007-12-12 13:05:00,1.86925,1.86925,1.86916,1.86923,17000000.0
2007-12-12 13:06:00,1.86928,1.86931,1.86911,1.86911,22000000.0
2007-12-12 13:07:00,1.86914,1.86922,1.86914,1.86922,17000000.0
2007-12-12 13:08:00,1.86944,1.86945,1.86931,1.86945,37000000.0
2007-12-12 13:09:00,1.86954,1.87,1.86954,1.86987,33000000.0
2007-12-12 13:10:00,1.86973,1.87004,1.86973,1.86999,32000000.0
2007-12-12 13:11:00,1.87005,1.8702,1.87001,1.8702,21000000.0
2007-12-12 13:12:00,1.87057,1.87089,1.87057,1.87089,7000000.0
2007-12-12 13:13:00,1.87077,1.87091,1.87074,1.87077,11000000.0
2007-12-12 13:14:00,1.87058,1.87058,1.87009,1.87009,33000000.0
2007-12-12 13:15:00,1.87014,1.87024,1.87006,1.87018,25000000.0
2007-12-12 13:16:00,1.87046,1.87057,1.8703,1.8703,20000000.0
2007-12-12 13:17:00,1.87057,1.87057,1.87039,1.87039,19000000.0
2007-12-12 13:18:00,1.8703,1.87057,1.8703,1.87057,41000000.0
2007-12-12 13:19:00,1.87022,1.87022,1.87001,1.87001,36000000.0
2007-12-12 13:20:00,1.86962,1.86962,1.86921,1.86921,36000000.0
2007-12-12 13:21:00,1.86914,1.86951,1.86914,1.8692,54000000.0
2007-12-12 13:22:00,1.86916,1.86945,1.86916,1.86945,41000000.0
2007-12-12 13:23:00,1.8694,1.86941,1.86934,1.86934,11000000.0
2007-12-12 13:24:00,1.86934,1.86939,1.86922,1.86939,23000000.0
2007-12-12 13:25:00,1.8694,1.86951,1.86936,1.86948,25000000.0
2007-12-12 13:26:00,1.86947,1.86953,1.86945,1.86945,20000000.0
2007-12-12 13:27:00,1.86943,1.86943,1.86907,1.86907,32000000.0
2007-12-12 13:28:00,1.86904,1.86904,1.86889,1.86889,26000000.0
2007-12-12 13:29:00,1.86919,1.86926,1.86895,1.86926,25000000.0
2007-12-12 13:30:00,1.86918,1.86919,1.86893,1.86909,16000000.0
2007-12-12 13:31:00,1.86878,1.86878,1.86854,1.86863,21000000.0
2007-12-12 13:32:00,1.86846,1.86873,1.86846,1.8685,28000000.0
2007-12-12 13:33:00,1.86854,1.86872,1.86845,1.86845,18000000.0
2007-12-12 13:34:00,1.86847,1.8686,1.86834,1.8684,35000000.0
2007-12-12 13:35:00,1.86778,1.86778,1.86742,1.86746,10000000.0
2007-12-12 13:36:00,1.86733,1.86747,1.8672,1.8672,40000000.0
2007-12-12 13:37:00,1.86752,1.86775,1.8675,1.86766,22000000.0
2007-12-12 13:38:00,1.86755,1.86755,1.86728,1.86742,39000000.0
2007-12-12 13:39:00,1.86741,1.86751,1.86732,1.86732,32000000.0
2007-12-12 13:40:00,1.86732,1.86753,1.86732,1.86741,35000000.0
2007-12-12 13:41:00,1.86733,1.86733,1.86721,1.86722,27000000.0
2007-12-12 13:42:00,1.86692,1.86705,1.86683,1.86697,32000000.0
2007-12-12 13:43:00,1.86683,1.86701,1.86636,1.86636,26000000.0
2007-12-12 13:44:00,1.86648,1.86673,1.86643,1.86673,25000000.0
2007-12-12 13:45:00,1.86667,1.86667,1.86613,1.86631,21000000.0
2007-12-12 13:46:00,1.86611,1.86667,1.86611,1.86667,13000000.0
2007-12-12 13:47:00,1.86661,1.86661,1.866,1.866,22000000.0
2007-12-12 13:48:00,1.86602,1.86616,1.86601,1.8661,21000000.0
2007-12-12 13:49:00,1.86621,1.86631,1.86602,1.86602,24000000.0
2007-12-12 13:50:00,1.86614,1.86635,1.86604,1.86604,27000000.0
2007-12-12 13:51:00,1.86609,1.86627,1.86606,1.86606,27000000.0
2007-12-12 13:52:00,1.86603,1.86611,1.86564,1.86564,31000000.0
2007-12-12 13:53:00,1.86553,1.8657,1.86547,1.8657,31000000.0
2007-12-12 13:54:00,1.86567,1.86582,1.86565,1.86582,28000000.0
2007-12-12 13:55:00,1.86589,1.86594,1.86589,1.86592,33000000.0
2007-12-12 13:56:00,1.86591,1.86592,1.86576,1.86587,23000000.0
2007-12-12 13:57:00,1.86582,1.86584,1.8658,1.8658,19000000.0
2007-12-12 13:58:00,1.86579,1.86584,1.86578,1.8658,30000000.0
2007-12-12 13:59:00,1.8657,1.86614,1.8657,1.86614,39000000.0
2007-12-12 14:00:00,1.86631,1.86668,1.86631,1.86668,30000000.0
2007-12-12 14:01:00,1.86676,1.86694,1.86667,1.86667,16000000.0
2007-12-12 14:02:00,1.86616,1.86654,1.86616,1.86654,34000000.0
2007-12-12 14:03:00,1.86658,1.86664,1.86642,1.86664,24000000.0
2007-12-12 14:04:00,1.86684,1.86687,1.86659,1.86659,20000000.0
2007-12-12 14:05:00,1.86678,1.86691,1.86678,1.86691,31000000.0
2007-12-12 14:06:00,1.8671,1.86721,1.86702,1.86705,28000000.0
2007-12-12 14:07:00,1.86734,1.86741,1.86722,1.86728,32000000.0
2007-12-12 14:08:00,1.86732,1.86755,1.86732,1.86752,22000000.0
2007-12-12 14:09:00,1.86752,1.86755,1.86751,1.86751,15000000.0
2007-12-12 14:10:00,1.86749,1.8676,1.86742,1.8676,24000000.0
2007-12-12 14:11:00,1.86749,1.86757,1.86745,1.86757,22000000.0
2007-12-12 14:12:00,1.86726,1.86726,1.86693,1.86696,17000000.0
2007-12-12 14:13:00,1.86704,1.86719,1.86685,1.86714,19000000.0
2007-12-12 14:14:00,1.86753,1.86807,1.86753,1.86807,22000000.0
2007-12-12 14:15:00,1.86809,1.86821,1.86797,1.86809,26000000.0
2007-12-12 14:16:00,1.86792,1.86796,1.8676,1.86761,10000000.0
2007-12-12 14:17:00,1.86732,1.86771,1.86707,1.86771,8000000.0
2007-12-12 14:18:00,1.86773,1.86787,1.86753,1.86787,13000000.0
2007-12-12 14:19:00,1.86746,1.86763,1.86665,1.86732,29000000.0
2007-12-12 14:20:00,1.86788,1.86816,1.86783,1.86816,15000000.0
2007-12-12 14:21:00,1.86818,1.86822,1.86789,1.86789,18000000.0
2007-12-12 14:22:00,1.86778,1.86808,1.86778,1.86803,10000000.0
2007-12-12 14:23:00,1.86821,1.86821,1.86792,1.86792,24000000.0
2007-12-12 14:24:00,1.86765,1.86765,1.86737,1.86737,17000000.0
2007-12-12 14:25:00,1.86739,1.86774,1.86739,1.86774,31000000.0
2007-12-12 14:26:00,1.86836,1.86853,1.86836,1.8684,14000000.0
2007-12-12 14:27:00,1.86859,1.86859,1.86818,1.86818,14000000.0
2007-12-12 14:28:00,1.86827,1.86827,1.86807,1.86807,9000000.0
2007-12-12 14:29:00,1.86824,1.86827,1.86807,1.86807,7000000.0
2007-12-12 14:30:00,1.86828,1.86828,1.86812,1.86812,17000000.0
2007-12-12 14:31:00,1.8683,1.8683,1.86811,1.86812,21000000.0
2007-12-12 14:32:00,1.86802,1.86821,1.86794,1.86794,8000000.0
2007-12-12 14:33:00,1.86799,1.86804,1.86788,1.86798,10000000.0
2007-12-12 14:34:00,1.86831,1.86831,1.86816,1.86816,11000000.0
2007-12-12 14:35:00,1.86821,1.86826,1.86821,1.86826,7000000.0
2007-12-12 14:36:00,1.86793,1.86796,1.86782,1.86796,8000000.0
2007-12-12 14:37:00,1.86809,1.86809,1.86774,1.86802,11000000.0
2007-12-12 14:38:00,1.8678,1.86781,1.86765,1.86766,7000000.0
2007-12-12 14:39:00,1.86682,1.86682,1.86649,1.86681,8000000.0
2007-12-12 14:40:00,1.86691,1.86732,1.86691,1.86732,8000000.0
2007-12-12 14:41:00,1.86736,1.86748,1.8672,1.86748,10000000.0
2007-12-12 14:42:00,1.86717,1.86727,1.86709,1.86725,9000000.0
2007-12-12 14:43:00,1.86709,1.86709,1.86674,1.86687,8000000.0
2007-12-12 14:44:00,1.86688,1.86716,1.86678,1.86716,8000000.0
2007-12-12 14:45:00,1.86706,1.86719,1.86692,1.86694,7000000.0
2007-12-12 14:46:00,1.86701,1.86707,1.86692,1.86695,9000000.0
2007-12-12 14:47:00,1.86716,1.86724,1.86683,1.86718,8000000.0
2007-12-12 14:48:00,1.86732,1.86751,1.86712,1.86751,8000000.0
2007-12-12 14:49:00,1.86745,1.86747,1.86718,1.86718,9000000.0
2007-12-12 14:50:00,1.86725,1.86733,1.86708,1.86731,7000000.0
2007-12-12 14:51:00,1.86739,1.86763,1.86732,1.86747,10000000.0
2007-12-12 14:52:00,1.86744,1.86746,1.86735,1.86741,7000000.0
2007-12-12 14:53:00,1.86747,1.86751,1.86714,1.86728,7000000.0
2007-12-12 14:54:00,1.8671,1.8671,1.86681,1.86683,8000000.0
2007-12-12 14:55:00,1.86666,1.86666,1.86635,1.86635,7000000.0
2007-12-12 14:56:00,1.86631,1.86631,1.86601,1.86601,8000000.0
2007-12-12 14:57:00,1.86599,1.86607,1.86586,1.86607,7000000.0
2007-12-12 14:58:00,1.8656,1.86595,1.8656,1.86586,8000000.0
2007-12-12 14:59:00,1.86577,1.86577,1.86528,1.86543,8000000.0
2007-12-12 15:00:00,1.86537,1.86537,1.86512,1.86525,7000000.0
2007-12-12 15:01:00,1.86501,1.86542,1.8648,1.8648,8000000.0
2007-12-12 15:02:00,1.8658,1.86613,1.8658,1.86613,7000000.0
2007-12-12 15:03:00,1.86667,1.86732,1.86667,1.86732,7000000.0
2007-12-12 15:04:00,1.86746,1.86756,1.86728,1.86728,8000000.0
2007-12-12 15:05:00,1.86733,1.86738,1.86721,1.86737,7000000.0
2007-12-12 15:06:00,1.86732,1.86732,1.86718,1.86732,8000000.0
2007-12-12 15:07:00,1.86722,1.86722,1.86669,1.86721,11000000.0
2007-12-12 15:08:00,1.86722,1.86754,1.86722,1.86754,8000000.0
2007-12-12 15:09:00,1.86752,1.86783,1.86743,1.86783,7000000.0
2007-12-12 15:10:00,1.8673,1.86731,1.86717,1.86717,7000000.0
2007-12-12 15:11:00,1.86684,1.86684,1.86667,1.8667,11000000.0
2007-12-12 15:12:00,1.86686,1.86689,1.86665,1.86665,10000000.0
2007-12-12 15:13:00,1.86647,1.86647,1.86579,1.86579,9000000.0
2007-12-12 15:14:00,1.86565,1.86579,1.86512,1.86527,10000000.0
2007-12-12 15:15:00,1.86587,1.86623,1.86587,1.86623,8000000.0
2007-12-12 15:16:00,1.866,1.86616,1.86533,1.86533,9000000.0
2007-12-12 15:17:00,1.86554,1.86557,1.86539,1.86539,9000000.0
2007-12-12 15:18:00,1.86561,1.86561,1.86543,1.86549,8000000.0
2007-12-12 15:19:00,1.86556,1.86616,1.86556,1.86616,7000000.0
2007-12-12 15:20:00,1.86607,1.86617,1.86562,1.86562,9000000.0
2007-12-12 15:21:00,1.86557,1.86608,1.86541,1.86576,8000000.0
2007-12-12 15:22:00,1.86574,1.86621,1.86552,1.86552,9000000.0
2007-12-12 15:23:00,1.86577,1.86599,1.8656,1.8656,8000000.0
2007-12-12 15:24:00,1.86534,1.86588,1.86534,1.86588,8000000.0
2007-12-12 15:25:00,1.8663,1.86632,1.86598,1.86598,7000000.0
2007-12-12 15:26:00,1.86561,1.86561,1.86544,1.86555,7000000.0
2007-12-12 15:27:00,1.86559,1.86602,1.86559,1.86594,7000000.0
2007-12-12 15:28:00,1.8658,1.8658,1.86517,1.86517,11000000.0
2007-12-12 15:29:00,1.86476,1.86498,1.86448,1.86498,7000000.0
2007-12-12 15:30:00,1.86515,1.86516,1.86496,1.865,9000000.0
2007-12-12 15:31:00,1.86543,1.86608,1.86543,1.86608,9000000.0
2007-12-12 15:32:00,1.86614,1.86663,1.86613,1.86613,10000000.0
2007-12-12 15:33:00,1.86604,1.86612,1.86596,1.86596,8000000.0
2007-12-12 15:34:00,1.86608,1.86608,1.86583,1.86589,9000000.0
2007-12-12 15:35:00,1.86573,1.86573,1.86547,1.86547,7000000.0
2007-12-12 15:36:00,1.86557,1.86606,1.86557,1.866,7000000.0
2007-12-12 15:37:00,1.86597,1.86613,1.86591,1.86597,8000000.0
2007-12-12 15:38:00,1.86404,1.8664,1.86404,1.86637,7000000.0
2007-12-12 15:39:00,1.86654,1.86654,1.86628,1.86647,10000000.0
2007-12-12 15:40:00,1.86666,1.86666,1.86579,1.86579,9000000.0
2007-12-12 15:41:00,1.86465,1.86465,1.86392,1.86435,11000000.0
2007-12-12 15:42:00,1.86461,1.86461,1.86418,1.86418,8000000.0
2007-12-12 15:43:00,1.86366,1.86392,1.86344,1.86359,8000000.0
2007-12-12 15:44:00,1.86336,1.86366,1.86319,1.86333,8000000.0
2007-12-12 15:45:00,1.863,1.8632,1.86255,1.86255,8000000.0
2007-12-12 15:46:00,1.86222,1.86222,1.85966,1.85966,10000000.0
2007-12-12 15:47:00,1.86003,1.86105,1.86003,1.86105,7000000.0
2007-12-12 15:48:00,1.8608,1.8608,1.86043,1.86052,7000000.0
2007-12-12 15:49:00,1.86058,1.8613,1.86058,1.8613,8000000.0
2007-12-12 15:50:00,1.86134,1.86189,1.86103,1.86189,8000000.0
2007-12-12 15:51:00,1.8621,1.8624,1.86197,1.86197,9000000.0
2007-12-12 15:52:00,1.86211,1.86237,1.86211,1.86237,7000000.0
2007-12-12 15:53:00,1.86236,1.86304,1.86236,1.86304,7000000.0
2007-12-12 15:54:00,1.86304,1.86319,1.863,1.86304,11000000.0
2007-12-12 15:55:00,1.86299,1.86299,1.86269,1.86277,9000000.0
2007-12-12 15:56:00,1.86301,1.86306,1.86291,1.86291,7000000.0
2007-12-12 15:57:00,1.86309,1.8634,1.86309,1.8634,10000000.0
2007-12-12 15:58:00,1.86345,1.8635,1.86329,1.86329,10000000.0
2007-12-12 15:59:00,1.86352,1.86373,1.86352,1.86373,7000000.0
2007-12-12 16:00:00,1.86267,1.86267,1.85886,1.85886,7000000.0
2007-12-12 16:01:00,1.85914,1.86057,1.85914,1.86056,9000000.0
2007-12-12 16:02:00,1.8608,1.86178,1.8608,1.86178,8000000.0
2007-12-12 16:03:00,1.86209,1.86243,1.86125,1.86243,11000000.0
2007-12-12 16:04:00,1.86327,1.86435,1.86327,1.86435,8000000.0
2007-12-12 16:05:00,1.86395,1.86402,1.86387,1.86397,9000000.0
2007-12-12 16:06:00,1.86431,1.8648,1.86431,1.86456,10000000.0
2007-12-12 16:07:00,1.86524,1.86556,1.86518,1.86548,10000000.0
2007-12-12 16:08:00,1.86577,1.86577,1.86231,1.86231,8000000.0
2007-12-12 16:09:00,1.86229,1.86253,1.86193,1.86253,7000000.0
2007-12-12 16:10:00,1.86221,1.86221,1.86167,1.86192,7000000.0
2007-12-12 16:11:00,1.86277,1.86277,1.86064,1.86064,10000000.0
2007-12-12 16:12:00,1.85799,1.85801,1.85602,1.85602,9000000.0
2007-12-12 16:13:00,1.85531,1.85641,1.85531,1.85636,7000000.0
2007-12-12 16:14:00,1.85615,1.85623,1.85557,1.85623,11000000.0
2007-12-12 16:15:00,1.85652,1.8569,1.85641,1.8569,7000000.0
2007-12-12 16:16:00,1.8573,1.85776,1.8573,1.8574,7000000.0
2007-12-12 16:17:00,1.85732,1.85732,1.85591,1.85591,11000000.0
2007-12-12 16:18:00,1.85507,1.85528,1.85449,1.85528,11000000.0
2007-12-12 16:19:00,1.85491,1.85491,1.8544,1.85486,11000000.0
2007-12-12 16:20:00,1.85485,1.85494,1.85479,1.85485,9000000.0
2007-12-12 16:21:00,1.85422,1.85422,1.85321,1.85325,9000000.0
2007-12-12 16:22:00,1.85329,1.8535,1.85253,1.85266,8000000.0
2007-12-12 16:23:00,1.85281,1.85355,1.85281,1.85351,8000000.0
2007-12-12 16:24:00,1.85326,1.85326,1.85268,1.85286,10000000.0
2007-12-12 16:25:00,1.85234,1.85277,1.85234,1.85277,7000000.0
2007-12-12 16:26:00,1.85287,1.85307,1.85268,1.85277,7000000.0
2007-12-12 16:27:00,1.8523,1.85237,1.85218,1.85218,11000000.0
2007-12-12 16:28:00,1.85171,1.852,1.85171,1.852,11000000.0
2007-12-12 16:29:00,1.85189,1.85189,1.85095,1.85095,7000000.0
2007-12-12 16:30:00,1.85125,1.85183,1.85125,1.85183,8000000.0
2007-12-12 16:31:00,1.85207,1.85223,1.85187,1.85187,7000000.0
2007-12-12 16:32:00,1.85198,1.85216,1.85187,1.85187,8000000.0
2007-12-12 16:33:00,1.85152,1.85184,1.85152,1.85182,11000000.0
2007-12-12 16:34:00,1.85202,1.85221,1.85183,1.85212,8000000.0
2007-12-12 16:35:00,1.85199,1.85228,1.85199,1.85228,7000000.0
2007-12-12 16:36:00,1.85236,1.85244,1.85208,1.85244,8000000.0
2007-12-12 16:37:00,1.85253,1.8528,1.85232,1.8528,8000000.0
2007-12-12 16:38:00,1.85368,1.85396,1.85362,1.85366,7000000.0
2007-12-12 16:39:00,1.8536,1.85387,1.8536,1.85379,8000000.0
2007-12-12 16:40:00,1.85421,1.85429,1.85372,1.85372,11000000.0
2007-12-12 16:41:00,1.85375,1.85403,1.85359,1.85364,10000000.0
2007-12-12 16:42:00,1.8529,1.8529,1.85261,1.85282,7000000.0
2007-12-12 16:43:00,1.85283,1.85298,1.85271,1.85298,7000000.0
2007-12-12 16:44:00,1.85302,1.85372,1.85302,1.85303,7000000.0
2007-12-12 16:45:00,1.85271,1.85337,1.85271,1.85307,11000000.0
2007-12-12 16:46:00,1.85312,1.85348,1.85311,1.85348,11000000.0
2007-12-12 16:47:00,1.85351,1.85396,1.85351,1.85396,7000000.0
2007-12-12 16:48:00,1.85419,1.85501,1.85419,1.85501,10000000.0
2007-12-12 16:49:00,1.85507,1.85507,1.85482,1.85492,8000000.0
2007-12-12 16:50:00,1.85494,1.85532,1.85475,1.85475,8000000.0
2007-12-12 16:51:00,1.85416,1.8545,1.85414,1.8545,9000000.0
2007-12-12 16:52:00,1.85442,1.85455,1.85437,1.85455,7000000.0
2007-12-12 16:53:00,1.85449,1.8545,1.85419,1.85436,8000000.0
2007-12-12 16:54:00,1.85442,1.85445,1.85437,1.8544,7000000.0
2007-12-12 16:55:00,1.85435,1.85435,1.85386,1.85386,11000000.0
2007-12-12 16:56:00,1.85368,1.85419,1.85354,1.85418,11000000.0
2007-12-12 16:57:00,1.85413,1.85413,1.85385,1.85387,7000000.0
2007-12-12 16:58:00,1.85336,1.85336,1.85309,1.85315,8000000.0
2007-12-12 16:59:00,1.85177,1.85352,1.85177,1.85346,7000000.0
2007-12-12 17:00:00,1.85351,1.85351,1.8531,1.8531,11000000.0
2007-12-12 17:01:00,1.85335,1.8534,1.8532,1.8534,7000000.0
2007-12-12 17:02:00,1.85345,1.8537,1.85345,1.85362,8000000.0
2007-12-12 17:03:00,1.85378,1.85411,1.85213,1.8539,7000000.0
2007-12-12 17:04:00,1.85422,1.85422,1.8541,1.8541,7000000.0
2007-12-12 17:05:00,1.85485,1.8567,1.85472,1.8567,10000000.0
2007-12-12 17:06:00,1.85635,1.85635,1.85613,1.85616,9000000.0
2007-12-12 17:07:00,1.85631,1.85643,1.85623,1.85635,8000000.0
2007-12-12 17:08:00,1.85631,1.85655,1.85631,1.85644,9000000.0
2007-12-12 17:09:00,1.85615,1.85621,1.85602,1.85621,8000000.0
2007-12-12 17:10:00,1.85642,1.85671,1.85642,1.85671,9000000.0
2007-12-12 17:11:00,1.85679,1.85832,1.85679,1.85832,8000000.0
2007-12-12 17:12:00,1.85844,1.85921,1.85844,1.85917,7000000.0
2007-12-12 17:13:00,1.85859,1.85859,1.85748,1.85748,8000000.0
2007-12-12 17:14:00,1.85721,1.85734,1.85698,1.85703,8000000.0
2007-12-12 17:15:00,1.85727,1.8574,1.85725,1.85725,7000000.0
2007-12-12 17:16:00,1.85722,1.85784,1.85696,1.85784,10000000.0
2007-12-12 17:17:00,1.85769,1.858,1.85765,1.85766,7000000.0
2007-12-12 17:18:00,1.85728,1.85728,1.85618,1.85618,9000000.0
2007-12-12 17:19:00,1.85589,1.85637,1.85589,1.85637,7000000.0
2007-12-12 17:20:00,1.85658,1.85658,1.85634,1.85634,8000000.0
2007-12-12 17:21:00,1.85653,1.85675,1.85653,1.85672,10000000.0
2007-12-12 17:22:00,1.85676,1.85686,1.85644,1.85646,8000000.0
2007-12-12 17:23:00,1.85661,1.85661,1.85633,1.85633,8000000.0
2007-12-12 17:24:00,1.85636,1.85658,1.85629,1.85658,7000000.0
2007-12-12 17:25:00,1.85682,1.85682,1.85632,1.85632,7000000.0
2007-12-12 17:26:00,1.85623,1.85633,1.85607,1.85622,7000000.0
2007-12-12 17:27:00,1.85627,1.85662,1.85627,1.85662,9000000.0
2007-12-12 17:28:00,1.85649,1.85656,1.85627,1.85637,7000000.0
2007-12-12 17:29:00,1.85651,1.85753,1.85651,1.85753,8000000.0
2007-12-12 17:30:00,1.85838,1.85838,1.85802,1.85825,8000000.0
2007-12-12 17:31:00,1.85817,1.85869,1.85817,1.85863,9000000.0
2007-12-12 17:32:00,1.85876,1.85876,1.85801,1.85802,8000000.0
2007-12-12 17:33:00,1.8585,1.85867,1.8585,1.85862,11000000.0
2007-12-12 17:34:00,1.8587,1.85925,1.8587,1.85893,9000000.0
2007-12-12 17:35:00,1.85889,1.85889,1.8586,1.85868,7000000.0
2007-12-12 17:36:00,1.85906,1.85916,1.85887,1.85887,7000000.0
2007-12-12 17:37:00,1.85907,1.85907,1.85888,1.85895,7000000.0
2007-12-12 17:38:00,1.85901,1.85901,1.85891,1.85891,8000000.0
2007-12-12 17:39:00,1.859,1.85973,1.859,1.85973,7000000.0
2007-12-12 17:40:00,1.85985,1.86025,1.85985,1.86025,9000000.0
2007-12-12 17:41:00,1.86019,1.86043,1.86016,1.86043,8000000.0
2007-12-12 17:42:00,1.86062,1.86074,1.86049,1.86074,11000000.0
2007-12-12 17:43:00,1.86064,1.86115,1.86064,1.86115,7000000.0
2007-12-12 17:44:00,1.86095,1.86095,1.86048,1.86071,10000000.0
2007-12-12 17:45:00,1.86101,1.86101,1.8603,1.86036,7000000.0
2007-12-12 17:46:00,1.86014,1.86014,1.85992,1.8601,8000000.0
2007-12-12 17:47:00,1.86037,1.86055,1.86017,1.86045,8000000.0
2007-12-12 17:48:00,1.86055,1.86061,1.86046,1.86059,7000000.0
2007-12-12 17:49:00,1.86078,1.86155,1.86078,1.86155,7000000.0
2007-12-12 17:50:00,1.86173,1.86194,1.86154,1.86154,7000000.0
2007-12-12 17:51:00,1.86214,1.86262,1.86214,1.86261,7000000.0
2007-12-12 17:52:00,1.86236,1.86284,1.86236,1.86271,7000000.0
2007-12-12 17:53:00,1.86288,1.86298,1.86268,1.86268,7000000.0
2007-12-12 17:54:00,1.86177,1.86181,1.86167,1.86174,11000000.0
2007-12-12 17:55:00,1.86162,1.86176,1.86162,1.86176,7000000.0
2007-12-12 17:56:00,1.86144,1.86144,1.86065,1.86065,7000000.0
2007-12-12 17:57:00,1.86107,1.86107,1.86064,1.86083,10000000.0
2007-12-12 17:58:00,1.86072,1.86099,1.86072,1.86082,10000000.0
2007-12-12 17:59:00,1.86013,1.86026,1.85956,1.85956,10000000.0
2007-12-12 18:00:00,1.85922,1.85987,1.85916,1.85987,10000000.0
2007-12-12 18:01:00,1.85978,1.85983,1.85971,1.85982,8000000.0
2007-12-12 18:02:00,1.85975,1.85975,1.85842,1.85842,8000000.0
2007-12-12 18:03:00,1.85878,1.85932,1.85878,1.8592,10000000.0
2007-12-12 18:04:00,1.8593,1.8593,1.85918,1.85918,8000000.0
2007-12-12 18:05:00,1.85895,1.85901,1.85876,1.85876,10000000.0
2007-12-12 18:06:00,1.85917,1.85928,1.85906,1.85906,10000000.0
2007-12-12 18:07:00,1.85919,1.85922,1.85893,1.85893,8000000.0
2007-12-12 18:08:00,1.85839,1.85858,1.85817,1.85837,8000000.0
2007-12-12 18:09:00,1.85869,1.85886,1.8586,1.85886,8000000.0
2007-12-12 18:10:00,1.85892,1.85892,1.85795,1.85795,11000000.0
2007-12-12 18:11:00,1.85825,1.85834,1.85825,1.85828,7000000.0
2007-12-12 18:12:00,1.85852,1.85873,1.85838,1.85841,9000000.0
2007-12-12 18:13:00,1.85879,1.85922,1.85848,1.85922,11000000.0
2007-12-12 18:14:00,1.8593,1.85982,1.8593,1.85977,7000000.0
2007-12-12 18:15:00,1.85956,1.85973,1.85955,1.85968,8000000.0
2007-12-12 18:16:00,1.85977,1.86033,1.85977,1.86033,11000000.0
2007-12-12 18:17:00,1.86071,1.86083,1.86053,1.86083,10000000.0
2007-12-12 18:18:00,1.86098,1.86153,1.86098,1.86153,8000000.0
2007-12-12 18:19:00,1.86141,1.86141,1.86044,1.86044,9000000.0
2007-12-12 18:20:00,1.85989,1.86146,1.85989,1.86146,7000000.0
2007-12-12 18:21:00,1.86182,1.86185,1.85995,1.86174,11000000.0
2007-12-12 18:22:00,1.86187,1.86228,1.86181,1.86228,11000000.0
2007-12-12 18:23:00,1.8622,1.86234,1.86208,1.86223,8000000.0
2007-12-12 18:24:00,1.86257,1.86257,1.86232,1.86252,10000000.0
2007-12-12 18:25:00,1.86265,1.86279,1.8621,1.8621,7000000.0
2007-12-12 18:26:00,1.86119,1.86119,1.86092,1.86109,8000000.0
2007-12-12 18:27:00,1.86104,1.86181,1.86104,1.86181,7000000.0
2007-12-12 18:28:00,1.86229,1.86233,1.86183,1.86183,7000000.0
2007-12-12 18:29:00,1.86209,1.86209,1.86117,1.86117,7000000.0
2007-12-12 18:30:00,1.86095,1.86101,1.86071,1.86101,8000000.0
2007-12-12 18:31:00,1.86092,1.86099,1.86074,1.86093,9000000.0
2007-12-12 18:32:00,1.86101,1.86114,1.861,1.86112,11000000.0
2007-12-12 18:33:00,1.86124,1.86142,1.86124,1.8613,11000000.0
2007-12-12 18:34:00,1.86101,1.86101,1.86082,1.86092,7000000.0
2007-12-12 18:35:00,1.86074,1.86074,1.85938,1.85938,8000000.0
2007-12-12 18:36:00,1.8592,1.8592,1.85877,1.85877,7000000.0
2007-12-12 18:37:00,1.85848,1.85883,1.85846,1.85861,8000000.0
2007-12-12 18:38:00,1.85865,1.86027,1.85865,1.86027,8000000.0
2007-12-12 18:39:00,1.86043,1.86075,1.86043,1.86075,7000000.0
2007-12-12 18:40:00,1.86062,1.86064,1.86049,1.86057,7000000.0
2007-12-12 18:41:00,1.86054,1.86058,1.86029,1.86044,8000000.0
2007-12-12 18:42:00,1.8604,1.86066,1.8604,1.86054,11000000.0
2007-12-12 18:43:00,1.8605,1.8606,1.86046,1.86055,8000000.0
2007-12-12 18:44:00,1.86046,1.86054,1.86024,1.86054,7000000.0
2007-12-12 18:45:00,1.8606,1.8606,1.86037,1.86059,11000000.0
2007-12-12 18:46:00,1.86061,1.86061,1.86014,1.86041,9000000.0
2007-12-12 18:47:00,1.86053,1.86082,1.86053,1.86057,8000000.0
2007-12-12 18:48:00,1.86096,1.86148,1.86096,1.86142,9000000.0
2007-12-12 18:49:00,1.8612,1.8612,1.86091,1.86096,7000000.0
2007-12-12 18:50:00,1.86096,1.86103,1.86087,1.86103,11000000.0
2007-12-12 18:51:00,1.86113,1.86121,1.86094,1.86107,7000000.0
2007-12-12 18:52:00,1.86095,1.86107,1.8608,1.86107,8000000.0
2007-12-12 18:53:00,1.86089,1.86089,1.8605,1.8606,11000000.0
2007-12-12 18:54:00,1.86047,1.86062,1.8604,1.8604,7000000.0
2007-12-12 18:55:00,1.86044,1.86074,1.86044,1.86074,7000000.0
2007-12-12 18:56:00,1.8607,1.86104,1.8607,1.86091,7000000.0
2007-12-12 18:57:00,1.86109,1.86119,1.86105,1.86115,10000000.0
2007-12-12 18:58:00,1.86085,1.86098,1.86072,1.86092,9000000.0
2007-12-12 18:59:00,1.86102,1.86124,1.86095,1.86124,8000000.0
2007-12-12 19:00:00,1.86131,1.86185,1.86131,1.86185,7000000.0
2007-12-12 19:01:00,1.86169,1.86169,1.86146,1.86147,7000000.0
2007-12-12 19:02:00,1.86164,1.86181,1.86154,1.86154,8000000.0
2007-12-12 19:03:00,1.86116,1.86116,1.86072,1.86072,7000000.0
2007-12-12 19:04:00,1.86089,1.86118,1.86084,1.86118,8000000.0
2007-12-12 19:05:00,1.86123,1.86123,1.86072,1.86072,8000000.0
2007-12-12 19:06:00,1.86119,1.86179,1.86116,1.86179,8000000.0
2007-12-12 19:07:00,1.86211,1.86211,1.86188,1.86193,9000000.0
2007-12-12 19:08:00,1.86201,1.86201,1.86181,1.8619,8000000.0
2007-12-12 19:09:00,1.8616,1.86184,1.86157,1.86184,7000000.0
2007-12-12 19:10:00,1.8619,1.86235,1.86184,1.86235,11000000.0
2007-12-12 19:11:00,1.86245,1.86245,1.86202,1.86202,10000000.0
2007-12-12 19:12:00,1.86228,1.86242,1.86228,1.86231,7000000.0
2007-12-12 19:13:00,1.86258,1.86305,1.86121,1.86242,8000000.0
2007-12-12 19:14:00,1.86225,1.8623,1.8619,1.8619,8000000.0
2007-12-12 19:15:00,1.86208,1.86245,1.86208,1.86238,10000000.0
2007-12-12 19:16:00,1.86247,1.86275,1.86247,1.86272,8000000.0
2007-12-12 19:17:00,1.86308,1.86322,1.86268,1.86322,10000000.0
2007-12-12 19:18:00,1.86328,1.86333,1.86309,1.86332,11000000.0
2007-12-12 19:19:00,1.86294,1.86294,1.8626,1.86281,8000000.0
2007-12-12 19:20:00,1.86275,1.86312,1.86275,1.8631,11000000.0
2007-12-12 19:21:00,1.86302,1.86302,1.86244,1.86264,10000000.0
2007-12-12 19:22:00,1.86214,1.86224,1.86204,1.86224,9000000.0
2007-12-12 19:23:00,1.86239,1.86239,1.86196,1.86232,8000000.0
2007-12-12 19:24:00,1.86245,1.86245,1.86201,1.86201,9000000.0
2007-12-12 19:25:00,1.86191,1.86195,1.86184,1.86188,9000000.0
2007-12-12 19:26:00,1.86194,1.86212,1.86194,1.86198,7000000.0
2007-12-12 19:27:00,1.86185,1.86185,1.86149,1.86149,8000000.0
2007-12-12 19:28:00,1.86145,1.86145,1.86118,1.86118,10000000.0
2007-12-12 19:29:00,1.86128,1.86174,1.86128,1.86174,7000000.0
2007-12-12 19:30:00,1.86221,1.86325,1.86221,1.86325,10000000.0
2007-12-12 19:31:00,1.86304,1.8639,1.86298,1.8639,7000000.0
2007-12-12 19:32:00,1.86409,1.86409,1.86362,1.86399,10000000.0
2007-12-12 19:33:00,1.86329,1.86461,1.86329,1.86461,7000000.0
2007-12-12 19:34:00,1.86475,1.86504,1.86471,1.86504,8000000.0
2007-12-12 19:35:00,1.86551,1.86553,1.8643,1.8643,7000000.0
2007-12-12 19:36:00,1.8639,1.86423,1.86385,1.86423,7000000.0
2007-12-12 19:37:00,1.86401,1.86401,1.86382,1.86386,8000000.0
2007-12-12 19:38:00,1.86293,1.86307,1.86279,1.86279,8000000.0
2007-12-12 19:39:00,1.8628,1.86333,1.86273,1.86324,8000000.0
2007-12-12 19:40:00,1.8632,1.8632,1.86229,1.86229,7000000.0
2007-12-12 19:41:00,1.86314,1.86335,1.86301,1.86316,9000000.0
2007-12-12 19:42:00,1.86331,1.86331,1.86305,1.8633,7000000.0
2007-12-12 19:43:00,1.86262,1.86269,1.86235,1.86269,11000000.0
2007-12-12 19:44:00,1.8628,1.86292,1.86266,1.86292,8000000.0
2007-12-12 19:45:00,1.86293,1.86293,1.86251,1.86268,9000000.0
2007-12-12 19:46:00,1.86232,1.86239,1.86212,1.86239,7000000.0
2007-12-12 19:47:00,1.86268,1.86284,1.86226,1.86243,9000000.0
2007-12-12 19:48:00,1.86215,1.86249,1.86197,1.86208,8000000.0
2007-12-12 19:49:00,1.86169,1.86195,1.86153,1.86195,7000000.0
2007-12-12 19:50:00,1.86254,1.86258,1.86224,1.86224,7000000.0
2007-12-12 19:51:00,1.86216,1.86274,1.86216,1.86274,7000000.0
2007-12-12 19:52:00,1.86294,1.86311,1.86294,1.86303,7000000.0
2007-12-12 19:53:00,1.86229,1.86229,1.86175,1.86196,7000000.0
2007-12-12 19:54:00,1.86205,1.86208,1.86185,1.86194,8000000.0
2007-12-12 19:55:00,1.8622,1.86282,1.8622,1.8628,8000000.0
2007-12-12 19:56:00,1.86301,1.86336,1.86288,1.86328,8000000.0
2007-12-12 19:57:00,1.86339,1.86355,1.86324,1.86355,7000000.0
2007-12-12 19:58:00,1.86362,1.86368,1.8633,1.8633,10000000.0
2007-12-12 19:59:00,1.86309,1.86335,1.86305,1.86332,8000000.0
2007-12-12 20:00:00,1.86336,1.86369,1.86313,1.86362,7000000.0
2007-12-12 20:01:00,1.86371,1.86406,1.86371,1.86406,7000000.0
2007-12-12 20:02:00,1.86404,1.86445,1.86373,1.86373,7000000.0
2007-12-12 20:03:00,1.86383,1.86399,1.86377,1.86385,9000000.0
2007-12-12 20:04:00,1.86406,1.86417,1.86389,1.86417,9000000.0
2007-12-12 20:05:00,1.86405,1.8643,1.86345,1.86345,9000000.0
2007-12-12 20:06:00,1.86321,1.86374,1.86321,1.86365,11000000.0
2007-12-12 20:07:00,1.86354,1.86403,1.86352,1.86389,10000000.0
2007-12-12 20:08:00,1.86361,1.86368,1.86338,1.86368,8000000.0
2007-12-12 20:09:00,1.8637,1.8639,1.8637,1.86381,7000000.0
2007-12-12 20:10:00,1.86375,1.86417,1.8634,1.8634,8000000.0
2007-12-12 20:11:00,1.86353,1.86425,1.86353,1.86423,8000000.0
2007-12-12 20:12:00,1.86445,1.8649,1.86445,1.8649,7000000.0
2007-12-12 20:13:00,1.86466,1.86468,1.86377,1.86377,10000000.0
2007-12-12 20:14:00,1.8635,1.86365,1.86289,1.86293,7000000.0
2007-12-12 20:15:00,1.86298,1.86345,1.86298,1.86345,7000000.0
2007-12-12 20:16:00,1.86362,1.86389,1.86362,1.86372,7000000.0
2007-12-12 20:17:00,1.86377,1.86391,1.86375,1.86383,11000000.0
2007-12-12 20:18:00,1.86341,1.86391,1.86341,1.86381,9000000.0
2007-12-12 20:19:00,1.86376,1.86443,1.86376,1.86397,8000000.0
2007-12-12 20:20:00,1.86389,1.86399,1.86355,1.86355,7000000.0
2007-12-12 20:21:00,1.86272,1.86272,1.86247,1.86267,11000000.0
2007-12-12 20:22:00,1.86251,1.86286,1.86227,1.86246,7000000.0
2007-12-12 20:23:00,1.86272,1.86272,1.86238,1.86242,7000000.0
2007-12-12 20:24:00,1.8629,1.8629,1.86243,1.8626,8000000.0
2007-12-12 20:25:00,1.86224,1.86241,1.86208,1.86208,11000000.0
2007-12-12 20:26:00,1.86196,1.86196,1.86142,1.86174,8000000.0
2007-12-12 20:27:00,1.86182,1.86182,1.86144,1.86166,9000000.0
2007-12-12 20:28:00,1.86171,1.86179,1.86158,1.86158,7000000.0
2007-12-12 20:29:00,1.86174,1.86209,1.8617,1.86207,8000000.0
2007-12-12 20:30:00,1.86258,1.86262,1.86233,1.86233,8000000.0
2007-12-12 20:31:00,1.86242,1.86353,1.86229,1.86353,7000000.0
2007-12-12 20:32:00,1.86329,1.86329,1.86291,1.86325,7000000.0
2007-12-12 20:33:00,1.86321,1.8642,1.86305,1.8642,7000000.0
2007-12-12 20:34:00,1.86498,1.86513,1.86487,1.86513,8000000.0
2007-12-12 20:35:00,1.86532,1.86563,1.86532,1.86536,9000000.0
2007-12-12 20:36:00,1.86479,1.86496,1.86479,1.86495,7000000.0
2007-12-12 20:37:00,1.86448,1.86468,1.86419,1.86419,11000000.0
2007-12-12 20:38:00,1.86429,1.86455,1.86429,1.86451,10000000.0
2007-12-12 20:39:00,1.86417,1.86417,1.86344,1.86364,9000000.0
2007-12-12 20:40:00,1.86349,1.86355,1.86331,1.86343,8000000.0
2007-12-12 20:41:00,1.86329,1.86329,1.86301,1.86301,8000000.0
2007-12-12 20:42:00,1.86304,1.86311,1.86289,1.86292,11000000.0
2007-12-12 20:43:00,1.86274,1.86274,1.86257,1.86257,8000000.0
2007-12-12 20:44:00,1.86252,1.86262,1.86227,1.86262,10000000.0
2007-12-12 20:45:00,1.86275,1.86302,1.86275,1.86302,7000000.0
2007-12-12 20:46:00,1.86343,1.86416,1.86343,1.86413,8000000.0
2007-12-12 20:47:00,1.86425,1.86425,1.8635,1.8635,7000000.0
2007-12-12 20:48:00,1.86428,1.86441,1.86411,1.86418,10000000.0
2007-12-12 20:49:00,1.86417,1.86455,1.86417,1.86453,7000000.0
2007-12-12 20:50:00,1.86454,1.86454,1.86392,1.86392,8000000.0
2007-12-12 20:51:00,1.86403,1.86417,1.86399,1.86406,9000000.0
2007-12-12 20:52:00,1.86371,1.86383,1.86369,1.86374,11000000.0
2007-12-12 20:53:00,1.86369,1.86369,1.86328,1.86328,11000000.0
2007-12-12 20:54:00,1.86355,1.86355,1.86313,1.86313,11000000.0
2007-12-12 20:55:00,1.8632,1.8632,1.86301,1.86307,8000000.0
2007-12-12 20:56:00,1.86325,1.86325,1.86306,1.86309,7000000.0
2007-12-12 20:57:00,1.86311,1.86342,1.86301,1.86301,9000000.0
2007-12-12 20:58:00,1.86273,1.86296,1.86273,1.86287,7000000.0
2007-12-12 20:59:00,1.86272,1.86287,1.86271,1.86284,7000000.0
2007-12-12 21:00:00,1.86301,1.86358,1.86301,1.86358,7000000.0
2007-12-12 21:01:00,1.86344,1.86347,1.86331,1.86347,7000000.0
2007-12-12 21:02:00,1.86376,1.86384,1.86376,1.86376,7000000.0
2007-12-12 21:03:00,1.86395,1.86435,1.86395,1.86433,8000000.0
2007-12-12 21:04:00,1.86359,1.8638,1.86345,1.8638,7000000.0
2007-12-12 21:05:00,1.86377,1.86392,1.86359,1.86359,7000000.0
2007-12-12 21:06:00,1.86303,1.86313,1.86287,1.86309,8000000.0
2007-12-12 21:07:00,1.86281,1.86301,1.8628,1.86301,8000000.0
2007-12-12 21:08:00,1.86295,1.86303,1.86282,1.86282,10000000.0
2007-12-12 21:09:00,1.86279,1.86289,1.86279,1.86279,10000000.0
2007-12-12 21:10:00,1.86288,1.86288,1.86275,1.86279,8000000.0
2007-12-12 21:11:00,1.86284,1.8631,1.86284,1.863,7000000.0
2007-12-12 21:12:00,1.86314,1.86325,1.86314,1.86317,8000000.0
2007-12-12 21:13:00,1.86329,1.86356,1.86317,1.86356,10000000.0
2007-12-12 21:14:00,1.86354,1.86354,1.86268,1.86293,8000000.0
2007-12-12 21:15:00,1.8625,1.8625,1.86158,1.86189,8000000.0
2007-12-12 21:16:00,1.86159,1.86191,1.86159,1.86184,7000000.0
2007-12-12 21:17:00,1.86228,1.86228,1.86185,1.86212,11000000.0
2007-12-12 21:18:00,1.86213,1.86218,1.8618,1.8618,7000000.0
2007-12-12 21:19:00,1.86062,1.86069,1.86034,1.86069,9000000.0
2007-12-12 21:20:00,1.86065,1.86089,1.86051,1.86089,11000000.0
2007-12-12 21:21:00,1.86065,1.86139,1.86065,1.86139,10000000.0
2007-12-12 21:22:00,1.86149,1.86149,1.8612,1.86136,10000000.0
2007-12-12 21:23:00,1.86119,1.86143,1.86115,1.86143,7000000.0
2007-12-12 21:24:00,1.86128,1.86128,1.86021,1.86021,11000000.0
2007-12-12 21:25:00,1.86025,1.86025,1.86014,1.86014,7000000.0
2007-12-12 21:26:00,1.86013,1.86062,1.86006,1.86062,7000000.0
2007-12-12 21:27:00,1.8608,1.86087,1.86064,1.86074,7000000.0
2007-12-12 21:28:00,1.86089,1.86089,1.86008,1.86009,7000000.0
2007-12-12 21:29:00,1.8605,1.86084,1.8605,1.86081,8000000.0
2007-12-12 21:30:00,1.86091,1.86091,1.86036,1.86036,8000000.0
2007-12-12 21:31:00,1.86024,1.86057,1.86023,1.86057,8000000.0
2007-12-12 21:32:00,1.86052,1.86052,1.8596,1.8596,7000000.0
2007-12-12 21:33:00,1.85981,1.86019,1.85981,1.85994,11000000.0
2007-12-12 21:34:00,1.86001,1.86031,1.86001,1.86031,11000000.0
2007-12-12 21:35:00,1.86028,1.86028,1.85976,1.85976,11000000.0
2007-12-12 21:36:00,1.85999,1.86009,1.85986,1.85998,8000000.0
2007-12-12 21:37:00,1.86012,1.86027,1.86009,1.86016,8000000.0
2007-12-12 21:38:00,1.85994,1.86047,1.85994,1.86047,8000000.0
2007-12-12 21:39:00,1.86073,1.86091,1.86073,1.86085,9000000.0
2007-12-12 21:40:00,1.86082,1.86097,1.86077,1.86077,7000000.0
2007-12-12 21:41:00,1.86063,1.86066,1.86049,1.86057,9000000.0
2007-12-12 21:42:00,1.86049,1.86074,1.86049,1.86073,7000000.0
2007-12-12 21:43:00,1.86102,1.86128,1.86102,1.86128,9000000.0
2007-12-12 21:44:00,1.86125,1.86149,1.86108,1.86149,8000000.0
2007-12-12 21:45:00,1.86157,1.86187,1.86157,1.86178,10000000.0
2007-12-12 21:46:00,1.86175,1.86184,1.86149,1.86149,8000000.0
2007-12-12 21:47:00,1.86159,1.86211,1.86159,1.86211,8000000.0
2007-12-12 21:48:00,1.86272,1.86275,1.86269,1.8627,8000000.0
2007-12-12 21:49:00,1.8626,1.8626,1.86243,1.8625,8000000.0
2007-12-12 21:50:00,1.86245,1.86245,1.86227,1.86229,8000000.0
2007-12-12 21:51:00,1.86214,1.86214,1.86175,1.86175,7000000.0
2007-12-12 21:52:00,1.86161,1.86178,1.86152,1.86178,7000000.0
2007-12-12 21:53:00,1.86174,1.86182,1.86168,1.86182,7000000.0
2007-12-12 21:54:00,1.86192,1.86234,1.86185,1.86234,7000000.0
2007-12-12 21:55:00,1.86239,1.86239,1.86222,1.86223,7000000.0
2007-12-12 21:56:00,1.86245,1.86263,1.86243,1.8625,8000000.0
2007-12-12 21:57:00,1.86244,1.86244,1.86215,1.86232,7000000.0
2007-12-12 21:58:00,1.8625,1.86252,1.86238,1.86238,7000000.0
2007-12-12 21:59:00,1.86253,1.86265,1.86232,1.86232,8000000.0
2007-12-12 22:00:00,1.86238,1.86276,1.86228,1.86276,10000000.0
2007-12-12 22:01:00,1.86367,1.86388,1.86363,1.86363,9000000.0
2007-12-12 22:02:00,1.86344,1.86376,1.86344,1.86376,8000000.0
2007-12-12 22:03:00,1.86405,1.86414,1.86377,1.86377,7000000.0
2007-12-12 22:04:00,1.86393,1.86472,1.86393,1.8645,8000000.0
2007-12-12 22:05:00,1.8639,1.86449,1.8639,1.86449,10000000.0
2007-12-12 22:06:00,1.86525,1.8653,1.86506,1.86506,7000000.0
2007-12-12 22:07:00,1.86453,1.86453,1.86438,1.8644,8000000.0
2007-12-12 22:08:00,1.86463,1.86524,1.86463,1.86463,8000000.0
2007-12-12 22:09:00,1.86447,1.86478,1.86431,1.86431,9000000.0
2007-12-12 22:10:00,1.86445,1.86466,1.86445,1.86455,8000000.0
2007-12-12 22:11:00,1.86481,1.86513,1.86481,1.86496,7000000.0
2007-12-12 22:12:00,1.86543,1.86547,1.86526,1.8653,8000000.0
2007-12-12 22:13:00,1.86507,1.86521,1.86499,1.86511,8000000.0
2007-12-12 22:14:00,1.86546,1.86586,1.86526,1.86586,11000000.0
2007-12-12 22:15:00,1.86563,1.86614,1.86563,1.86614,8000000.0
2007-12-12 22:16:00,1.86615,1.86645,1.86571,1.86645,9000000.0
2007-12-12 22:17:00,1.86653,1.86695,1.86652,1.86695,7000000.0
2007-12-12 22:18:00,1.86688,1.86688,1.86548,1.86548,8000000.0
2007-12-12 22:19:00,1.86574,1.86574,1.86548,1.86548,2000000.0
2007-12-12 22:20:00,1.8654,1.86556,1.86507,1.86511,7000000.0
2007-12-12 22:21:00,1.86456,1.86456,1.86415,1.86415,9000000.0
2007-12-12 22:22:00,1.86428,1.86428,1.86376,1.86376,7000000.0
2007-12-12 22:23:00,1.86409,1.86473,1.86409,1.86456,9000000.0
2007-12-12 22:24:00,1.86464,1.86538,1.86464,1.86538,7000000.0
2007-12-12 22:25:00,1.86584,1.86622,1.86571,1.86583,8000000.0
2007-12-12 22:26:00,1.86537,1.86583,1.86537,1.86583,9000000.0
2007-12-12 22:27:00,1.86611,1.86636,1.86611,1.86633,10000000.0
2007-12-12 22:28:00,1.86624,1.86624,1.86538,1.86538,8000000.0
2007-12-12 22:29:00,1.86496,1.86498,1.86483,1.86496,6000000.0
2007-12-12 22:30:00,1.86496,1.86496,1.86479,1.86489,7000000.0
2007-12-12 22:31:00,1.86452,1.8648,1.86452,1.8648,9000000.0
2007-12-12 22:32:00,1.86465,1.86478,1.86465,1.86471,8000000.0
2007-12-12 22:33:00,1.86476,1.86484,1.86456,1.8647,7000000.0
2007-12-12 22:34:00,1.86422,1.86441,1.86422,1.86441,7000000.0
2007-12-12 22:35:00,1.86473,1.86504,1.86473,1.86487,6000000.0
2007-12-12 22:36:00,1.8649,1.86533,1.8649,1.86533,10000000.0
2007-12-12 22:37:00,1.86553,1.86601,1.86553,1.86575,7000000.0
2007-12-12 22:38:00,1.86643,1.86698,1.86643,1.86698,8000000.0
2007-12-12 22:39:00,1.86632,1.86632,1.86597,1.86624,10000000.0
2007-12-12 22:40:00,1.86639,1.86651,1.86629,1.86644,7000000.0
2007-12-12 22:41:00,1.86635,1.86635,1.86584,1.86593,8000000.0
2007-12-12 22:42:00,1.86574,1.86595,1.86564,1.86595,8000000.0
2007-12-12 22:43:00,1.86632,1.86636,1.86585,1.86585,6000000.0
2007-12-12 22:44:00,1.86608,1.86629,1.86606,1.86612,11000000.0
2007-12-12 22:45:00,1.86614,1.86629,1.86609,1.86614,11000000.0
2007-12-12 22:46:00,1.86568,1.86572,1.86537,1.86547,8000000.0
2007-12-12 22:47:00,1.86554,1.86604,1.86554,1.86603,11000000.0
2007-12-12 22:48:00,1.86549,1.86549,1.86474,1.86484,8000000.0
2007-12-12 22:49:00,1.86467,1.86471,1.86437,1.86438,7000000.0
2007-12-12 22:50:00,1.86443,1.86523,1.86443,1.86523,7000000.0
2007-12-12 22:51:00,1.86529,1.86537,1.86494,1.86494,10000000.0
2007-12-12 22:52:00,1.86488,1.86495,1.8647,1.86495,8000000.0
2007-12-12 22:53:00,1.86472,1.86522,1.86472,1.86503,7000000.0
2007-12-12 22:54:00,1.86545,1.86548,1.86508,1.86508,8000000.0
2007-12-12 22:55:00,1.86535,1.86535,1.86468,1.86468,7000000.0
2007-12-12 22:56:00,1.86491,1.86491,1.86452,1.86452,7000000.0
2007-12-12 22:57:00,1.86411,1.86411,1.86389,1.86402,7000000.0
2007-12-12 22:58:00,1.86393,1.86405,1.8639,1.86393,7000000.0
2007-12-12 22:59:00,1.86371,1.86384,1.86357,1.86357,7000000.0
2007-12-12 23:00:00,1.86374,1.86376,1.86267,1.86267,8000000.0
2007-12-12 23:01:00,1.86277,1.8628,1.86264,1.86277,8000000.0
2007-12-12 23:02:00,1.86279,1.86306,1.86271,1.86295,8000000.0
2007-12-12 23:03:00,1.86305,1.86305,1.86255,1.86255,7000000.0
2007-12-12 23:04:00,1.86189,1.86215,1.86174,1.86215,8000000.0
2007-12-12 23:05:00,1.86235,1.86235,1.86204,1.86211,7000000.0
2007-12-12 23:06:00,1.86173,1.8626,1.86173,1.86216,9000000.0
2007-12-12 23:07:00,1.86243,1.86243,1.86191,1.86191,10000000.0
2007-12-12 23:08:00,1.86179,1.86205,1.86179,1.86203,7000000.0
2007-12-12 23:09:00,1.86226,1.86254,1.86216,1.86216,9000000.0
2007-12-12 23:10:00,1.86213,1.8625,1.86203,1.86206,11000000.0
2007-12-12 23:11:00,1.86183,1.86243,1.86183,1.86243,7000000.0
2007-12-12 23:12:00,1.86239,1.86239,1.86206,1.86206,7000000.0
2007-12-12 23:13:00,1.86189,1.86212,1.86164,1.86166,7000000.0
2007-12-12 23:14:00,1.86163,1.86193,1.86163,1.86179,11000000.0
2007-12-12 23:15:00,1.86204,1.86231,1.86204,1.86224,9000000.0
2007-12-12 23:16:00,1.86187,1.86217,1.86173,1.86205,11000000.0
2007-12-12 23:17:00,1.86219,1.86259,1.86219,1.86259,7000000.0
2007-12-12 23:18:00,1.86264,1.86264,1.86238,1.86246,8000000.0
2007-12-12 23:19:00,1.86274,1.86274,1.86257,1.86257,6000000.0
2007-12-12 23:20:00,1.86248,1.86272,1.86248,1.86272,9000000.0
2007-12-12 23:21:00,1.86312,1.86381,1.86307,1.86307,9000000.0
2007-12-12 23:22:00,1.86286,1.863,1.86286,1.86297,11000000.0
2007-12-12 23:23:00,1.86247,1.86247,1.86054,1.86054,8000000.0
2007-12-12 23:24:00,1.86105,1.86135,1.86105,1.86135,7000000.0
2007-12-12 23:25:00,1.86071,1.86122,1.86071,1.86122,7000000.0
2007-12-12 23:26:00,1.86112,1.86152,1.86112,1.86152,8000000.0
2007-12-12 23:27:00,1.86127,1.86127,1.86082,1.86111,9000000.0
2007-12-12 23:28:00,1.86107,1.8611,1.86093,1.86102,10000000.0
2007-12-12 23:29:00,1.86092,1.86092,1.8606,1.86078,9000000.0
2007-12-12 23:30:00,1.86087,1.86128,1.86082,1.86126,8000000.0
2007-12-12 23:31:00,1.86121,1.86142,1.86113,1.86142,7000000.0
2007-12-12 23:32:00,1.86165,1.86165,1.86123,1.86123,8000000.0
2007-12-12 23:33:00,1.8617,1.86212,1.8617,1.86207,7000000.0
2007-12-12 23:34:00,1.86214,1.86219,1.86189,1.86189,11000000.0
2007-12-12 23:35:00,1.86203,1.86203,1.8618,1.8618,9000000.0
2007-12-12 23:36:00,1.86172,1.86192,1.86158,1.86192,7000000.0
2007-12-12 23:37:00,1.86188,1.86188,1.86085,1.86185,9000000.0
2007-12-12 23:38:00,1.8618,1.86218,1.86179,1.8621,8000000.0
2007-12-12 23:39:00,1.86216,1.86229,1.8618,1.86187,10000000.0
2007-12-12 23:40:00,1.86245,1.86278,1.86245,1.86276,7000000.0
2007-12-12 23:41:00,1.86283,1.86286,1.86259,1.86259,6000000.0
2007-12-12 23:42:00,1.86282,1.86288,1.86261,1.86288,7000000.0
2007-12-12 23:43:00,1.86302,1.86305,1.86287,1.863,7000000.0
2007-12-12 23:44:00,1.86311,1.86318,1.86122,1.86122,7000000.0
2007-12-12 23:45:00,1.86504,1.86861,1.86504,1.86861,7000000.0
2007-12-12 23:46:00,1.8681,1.8683,1.8681,1.8683,8000000.0
2007-12-12 23:47:00,1.86828,1.86834,1.86753,1.86834,8000000.0
2007-12-12 23:48:00,1.86903,1.87044,1.86897,1.87044,7000000.0
2007-12-12 23:49:00,1.87102,1.87107,1.87053,1.87053,10000000.0
2007-12-12 23:50:00,1.87009,1.87009,1.86964,1.86964,8000000.0
2007-12-12 23:51:00,1.86905,1.86973,1.86891,1.86973,7000000.0
2007-12-12 23:52:00,1.86932,1.86945,1.86922,1.86943,11000000.0
2007-12-12 23:53:00,1.86954,1.86958,1.86935,1.86935,6000000.0
2007-12-12 23:54:00,1.86733,1.86935,1.86733,1.86935,9000000.0
2007-12-12 23:55:00,1.8697,1.87014,1.8697,1.87007,8000000.0
2007-12-12 23:56:00,1.86979,1.86994,1.86977,1.86987,8000000.0
2007-12-12 23:57:00,1.87023,1.87053,1.87018,1.87053,8000000.0
2007-12-12 23:58:00,1.87027,1.87027,1.86999,1.87026,7000000.0
2007-12-12 23:59:00,1.8701,1.87037,1.86978,1.86978,10000000.0
2007-12-13 00:00:00,1.86934,1.8699,1.86934,1.8699,7000000.0
2007-12-13 00:01:00,1.86984,1.8699,1.86965,1.86976,8000000.0
2007-12-13 00:02:00,1.86973,1.86983,1.86963,1.86977,8000000.0
2007-12-13 00:03:00,1.86989,1.87015,1.86966,1.87015,7000000.0
2007-12-13 00:04:00,1.86982,1.86982,1.86911,1.86969,7000000.0
2007-12-13 00:05:00,1.8699,1.8699,1.86958,1.86987,6000000.0
2007-12-13 00:06:00,1.86982,1.86982,1.86914,1.86925,10000000.0
2007-12-13 00:07:00,1.86953,1.86969,1.86934,1.86969,5000000.0
2007-12-13 00:08:00,1.86975,1.86975,1.86928,1.86964,9000000.0
2007-12-13 00:09:00,1.86959,1.86959,1.86865,1.86865,8000000.0
2007-12-13 00:10:00,1.86803,1.86851,1.86803,1.86827,8000000.0
2007-12-13 00:11:00,1.8681,1.86849,1.86785,1.86785,10000000.0
2007-12-13 00:12:00,1.86812,1.86833,1.86792,1.86792,7000000.0
2007-12-13 00:13:00,1.86775,1.86785,1.86773,1.86785,7000000.0
2007-12-13 00:14:00,1.86797,1.86837,1.86788,1.86837,8000000.0
2007-12-13 00:15:00,1.86845,1.86845,1.86844,1.86844,2000000.0
2007-12-13 00:16:00,1.8684,1.8685,1.86835,1.8685,7000000.0
2007-12-13 00:17:00,1.86896,1.86908,1.86889,1.86896,10000000.0
2007-12-13 00:18:00,1.8694,1.8694,1.86868,1.86876,10000000.0
2007-12-13 00:19:00,1.86874,1.86874,1.8684,1.86864,7000000.0
2007-12-13 00:20:00,1.86867,1.86878,1.86867,1.86875,8000000.0
2007-12-13 00:21:00,1.86873,1.86893,1.86873,1.86893,2000000.0
2007-12-13 00:22:00,1.86924,1.86928,1.86918,1.86922,9000000.0
2007-12-13 00:23:00,1.8696,1.87023,1.8696,1.87017,11000000.0
2007-12-13 00:24:00,1.87018,1.87023,1.86998,1.86998,10000000.0
2007-12-13 00:25:00,1.86988,1.86988,1.86889,1.86903,10000000.0
2007-12-13 00:26:00,1.86929,1.86996,1.86929,1.86996,7000000.0
2007-12-13 00:27:00,1.87039,1.8704,1.87,1.8703,8000000.0
2007-12-13 00:28:00,1.87063,1.87063,1.8704,1.8704,9000000.0
2007-12-13 00:29:00,1.87016,1.87016,1.86996,1.86996,2000000.0
2007-12-13 00:30:00,1.86952,1.86971,1.86942,1.86964,11000000.0
2007-12-13 00:31:00,1.86938,1.86938,1.86908,1.86908,3000000.0
2007-12-13 00:32:00,1.86928,1.86987,1.86928,1.86987,8000000.0
2007-12-13 00:33:00,1.86992,1.86992,1.86954,1.86975,6000000.0
2007-12-13 00:34:00,1.86966,1.86972,1.86955,1.8697,8000000.0
2007-12-13 00:35:00,1.86963,1.86963,1.86695,1.86879,8000000.0
2007-12-13 00:36:00,1.86958,1.86958,1.86898,1.86898,7000000.0
2007-12-13 00:37:00,1.86891,1.86945,1.86891,1.86945,4000000.0
2007-12-13 00:38:00,1.86939,1.86946,1.869,1.86946,7000000.0
2007-12-13 00:39:00,1.86922,1.86946,1.86922,1.86946,7000000.0
2007-12-13 00:40:00,1.86903,1.86903,1.86795,1.86795,7000000.0
2007-12-13 00:41:00,1.86676,1.86695,1.86629,1.86629,10000000.0
2007-12-13 00:42:00,1.86637,1.86677,1.86591,1.86673,11000000.0
2007-12-13 00:43:00,1.86667,1.86667,1.86638,1.86638,2000000.0
2007-12-13 00:44:00,1.86671,1.86671,1.86651,1.86658,7000000.0
2007-12-13 00:45:00,1.86661,1.86684,1.86661,1.86684,5000000.0
2007-12-13 00:46:00,1.86664,1.86725,1.86664,1.86725,11000000.0
2007-12-13 00:47:00,1.86751,1.86751,1.86727,1.86749,7000000.0
2007-12-13 00:48:00,1.8674,1.86765,1.86737,1.86762,10000000.0
2007-12-13 00:49:00,1.86736,1.86753,1.86726,1.86729,10000000.0
2007-12-13 00:50:00,1.86746,1.8676,1.86685,1.86685,8000000.0
2007-12-13 00:51:00,1.867,1.867,1.8668,1.86691,6000000.0
2007-12-13 00:52:00,1.86679,1.86749,1.86679,1.86749,8000000.0
2007-12-13 00:53:00,1.86785,1.86823,1.86785,1.86823,5000000.0
2007-12-13 00:54:00,1.86821,1.86858,1.86821,1.86851,8000000.0
2007-12-13 00:55:00,1.86826,1.86859,1.86821,1.86846,7000000.0
2007-12-13 00:56:00,1.86846,1.86846,1.86831,1.86831,7000000.0
2007-12-13 00:57:00,1.86831,1.86884,1.86826,1.86884,6000000.0
2007-12-13 00:58:00,1.86874,1.86923,1.86873,1.86923,8000000.0
2007-12-13 00:59:00,1.86941,1.86988,1.86941,1.86963,8000000.0
2007-12-13 01:00:00,1.87004,1.87004,1.8697,1.86976,9000000.0
2007-12-13 01:01:00,1.86954,1.86961,1.86937,1.86948,9000000.0
2007-12-13 01:02:00,1.86919,1.86926,1.86863,1.86871,8000000.0
2007-12-13 01:03:00,1.86933,1.86933,1.86848,1.86853,7000000.0
2007-12-13 01:04:00,1.86848,1.86848,1.86748,1.86794,8000000.0
2007-12-13 01:05:00,1.86785,1.86799,1.86763,1.86763,7000000.0
2007-12-13 01:06:00,1.86792,1.86843,1.86792,1.86843,8000000.0
2007-12-13 01:07:00,1.86839,1.86841,1.86837,1.86837,3000000.0
2007-12-13 01:08:00,1.86849,1.86867,1.86846,1.86856,8000000.0
2007-12-13 01:09:00,1.8687,1.86895,1.86865,1.86895,7000000.0
2007-12-13 01:10:00,1.869,1.869,1.86882,1.8689,11000000.0
2007-12-13 01:11:00,1.86878,1.86878,1.86748,1.86748,8000000.0
2007-12-13 01:12:00,1.86717,1.8684,1.86717,1.8684,11000000.0
2007-12-13 01:13:00,1.86841,1.86841,1.86778,1.86778,7000000.0
2007-12-13 01:14:00,1.8678,1.8678,1.86759,1.86771,8000000.0
2007-12-13 01:15:00,1.86786,1.86817,1.86786,1.8681,6000000.0
2007-12-13 01:16:00,1.86853,1.86924,1.86853,1.86924,9000000.0
2007-12-13 01:17:00,1.86948,1.86958,1.86941,1.86946,5000000.0
2007-12-13 01:18:00,1.869,1.869,1.86811,1.86811,8000000.0
2007-12-13 01:19:00,1.86809,1.86891,1.86809,1.86889,7000000.0
2007-12-13 01:20:00,1.86902,1.86911,1.86899,1.86899,8000000.0
2007-12-13 01:21:00,1.86893,1.86893,1.86793,1.86793,5000000.0
2007-12-13 01:22:00,1.86779,1.86784,1.86765,1.86784,7000000.0
2007-12-13 01:23:00,1.86763,1.86802,1.86763,1.86773,8000000.0
2007-12-13 01:24:00,1.86771,1.86771,1.86746,1.86753,11000000.0
2007-12-13 01:25:00,1.86757,1.86757,1.86741,1.86747,7000000.0
2007-12-13 01:26:00,1.86766,1.86772,1.86747,1.86747,8000000.0
2007-12-13 01:27:00,1.86784,1.86895,1.86784,1.86895,8000000.0
2007-12-13 01:28:00,1.86896,1.86896,1.86811,1.86811,8000000.0
2007-12-13 01:29:00,1.86802,1.8681,1.86798,1.8681,5000000.0
2007-12-13 01:30:00,1.86842,1.86872,1.86823,1.86872,7000000.0
2007-12-13 01:31:00,1.86902,1.86936,1.86902,1.86936,5000000.0
2007-12-13 01:32:00,1.86884,1.86893,1.86846,1.86862,9000000.0
2007-12-13 01:33:00,1.86868,1.86888,1.86868,1.86877,8000000.0
2007-12-13 01:34:00,1.86856,1.86878,1.86856,1.86861,11000000.0
2007-12-13 01:35:00,1.86867,1.86868,1.86831,1.86831,8000000.0
2007-12-13 01:36:00,1.86815,1.86821,1.86784,1.8679,10000000.0
2007-12-13 01:37:00,1.86784,1.86846,1.86784,1.86846,8000000.0
2007-12-13 01:38:00,1.86854,1.86869,1.86841,1.86869,7000000.0
2007-12-13 01:39:00,1.86868,1.86868,1.86836,1.86836,7000000.0
2007-12-13 01:40:00,1.8684,1.86848,1.86813,1.86844,11000000.0
2007-12-13 01:41:00,1.8724,1.8725,1.8724,1.8725,9000000.0
2007-12-13 01:42:00,1.86875,1.86882,1.8687,1.8687,9000000.0
2007-12-13 01:43:00,1.86873,1.86901,1.86853,1.86901,5000000.0
2007-12-13 01:44:00,1.86874,1.86874,1.86843,1.86851,8000000.0
2007-12-13 01:45:00,1.86863,1.86865,1.86845,1.86854,9000000.0
2007-12-13 01:46:00,1.86857,1.86871,1.86845,1.86845,7000000.0
2007-12-13 01:47:00,1.86832,1.8684,1.86803,1.8682,8000000.0
2007-12-13 01:48:00,1.86832,1.86879,1.86822,1.86879,8000000.0
2007-12-13 01:49:00,1.86839,1.86862,1.86839,1.86861,5000000.0
2007-12-13 01:50:00,1.86869,1.86875,1.86824,1.86824,7000000.0
2007-12-13 01:51:00,1.86869,1.86889,1.86862,1.86876,8000000.0
2007-12-13 01:52:00,1.86852,1.86852,1.86823,1.86823,8000000.0
2007-12-13 01:53:00,1.86848,1.86897,1.86848,1.86897,10000000.0
2007-12-13 01:54:00,1.86898,1.86898,1.86878,1.86888,10000000.0
2007-12-13 01:55:00,1.86881,1.869,1.86876,1.86876,6000000.0
2007-12-13 01:56:00,1.86881,1.8689,1.86703,1.86882,10000000.0
2007-12-13 01:57:00,1.86911,1.86937,1.86911,1.86937,5000000.0
2007-12-13 01:58:00,1.86917,1.86925,1.869,1.86908,8000000.0
2007-12-13 01:59:00,1.86912,1.86935,1.86908,1.86935,5000000.0
2007-12-13 02:00:00,1.86967,1.8697,1.86959,1.86968,7000000.0
2007-12-13 02:01:00,1.86946,1.86986,1.86915,1.86915,10000000.0
2007-12-13 02:02:00,1.86884,1.86915,1.86812,1.86879,13000000.0
2007-12-13 02:03:00,1.86888,1.86968,1.86871,1.86968,17000000.0
2007-12-13 02:04:00,1.86984,1.86999,1.86974,1.86974,12000000.0
2007-12-13 02:05:00,1.86974,1.87015,1.86974,1.86992,9000000.0
2007-12-13 02:06:00,1.86991,1.87055,1.86991,1.87055,7000000.0
2007-12-13 02:07:00,1.87067,1.87083,1.87061,1.87083,13000000.0
2007-12-13 02:08:00,1.87083,1.87083,1.87066,1.8708,16000000.0
2007-12-13 02:09:00,1.87076,1.87076,1.87042,1.87042,10000000.0
2007-12-13 02:10:00,1.87034,1.87075,1.87034,1.87075,8000000.0
2007-12-13 02:11:00,1.87076,1.87076,1.87029,1.87029,7000000.0
2007-12-13 02:12:00,1.87016,1.87016,1.8696,1.86973,14000000.0
2007-12-13 02:13:00,1.87009,1.87035,1.87,1.87035,7000000.0
2007-12-13 02:14:00,1.87061,1.87067,1.87024,1.87024,7000000.0
2007-12-13 02:15:00,1.86988,1.86994,1.86957,1.86957,7000000.0
2007-12-13 02:16:00,1.86946,1.86965,1.86928,1.86965,8000000.0
2007-12-13 02:17:00,1.87004,1.87035,1.87004,1.87035,7000000.0
2007-12-13 02:18:00,1.86995,1.8702,1.86973,1.86986,11000000.0
2007-12-13 02:19:00,1.87005,1.87014,1.87005,1.87014,7000000.0
2007-12-13 02:20:00,1.86978,1.86984,1.86884,1.86895,12000000.0
2007-12-13 02:21:00,1.86941,1.86952,1.86932,1.86934,12000000.0
2007-12-13 02:22:00,1.8693,1.86946,1.86907,1.86946,7000000.0
2007-12-13 02:23:00,1.86948,1.86948,1.86925,1.86925,9000000.0
2007-12-13 02:24:00,1.86924,1.86924,1.86907,1.86914,8000000.0
2007-12-13 02:25:00,1.86925,1.86974,1.86925,1.86966,16000000.0
2007-12-13 02:26:00,1.86992,1.87028,1.86992,1.87028,20000000.0
2007-12-13 02:27:00,1.87023,1.87025,1.86989,1.87025,18000000.0
2007-12-13 02:28:00,1.87018,1.87018,1.86968,1.86968,7000000.0
2007-12-13 02:29:00,1.86912,1.86912,1.8683,1.8683,10000000.0
2007-12-13 02:30:00,1.86807,1.86932,1.86762,1.86932,10000000.0
2007-12-13 02:31:00,1.86968,1.86968,1.86937,1.86958,9000000.0
2007-12-13 02:32:00,1.87003,1.87026,1.86987,1.87014,15000000.0
2007-12-13 02:33:00,1.86985,1.86992,1.86956,1.86992,14000000.0
2007-12-13 02:34:00,1.86988,1.86988,1.86975,1.86984,9000000.0
2007-12-13 02:35:00,1.87014,1.87192,1.87014,1.87192,7000000.0
2007-12-13 02:36:00,1.87225,1.87225,1.87132,1.87132,8000000.0
2007-12-13 02:37:00,1.87116,1.87137,1.87111,1.87127,7000000.0
2007-12-13 02:38:00,1.8713,1.8713,1.87088,1.8712,7000000.0
2007-12-13 02:39:00,1.87147,1.87151,1.87135,1.87147,13000000.0
2007-12-13 02:40:00,1.87122,1.87161,1.87122,1.87147,11000000.0
2007-12-13 02:41:00,1.87159,1.87246,1.87159,1.87246,6000000.0
2007-12-13 02:42:00,1.87205,1.87237,1.87204,1.87229,11000000.0
2007-12-13 02:43:00,1.87229,1.87254,1.87229,1.87254,8000000.0
2007-12-13 02:44:00,1.87229,1.87237,1.87218,1.87228,10000000.0
2007-12-13 02:45:00,1.87228,1.87235,1.8722,1.87233,10000000.0
2007-12-13 02:46:00,1.87227,1.8725,1.87227,1.87234,8000000.0
2007-12-13 02:47:00,1.87216,1.87216,1.87187,1.87187,8000000.0
2007-12-13 02:48:00,1.87172,1.87198,1.87172,1.87189,11000000.0
2007-12-13 02:49:00,1.8719,1.8726,1.8719,1.87258,10000000.0
2007-12-13 02:50:00,1.87284,1.87323,1.87275,1.87277,8000000.0
2007-12-13 02:51:00,1.87252,1.87327,1.87252,1.87327,10000000.0
2007-12-13 02:52:00,1.87343,1.87431,1.87343,1.87431,10000000.0
2007-12-13 02:53:00,1.87442,1.87442,1.87406,1.87428,8000000.0
2007-12-13 02:54:00,1.87475,1.87549,1.87475,1.87549,7000000.0
2007-12-13 02:55:00,1.87548,1.87548,1.87461,1.87477,8000000.0
2007-12-13 02:56:00,1.8747,1.87491,1.87457,1.87491,7000000.0
2007-12-13 02:57:00,1.87486,1.87486,1.87446,1.87456,8000000.0
2007-12-13 02:58:00,1.87466,1.87509,1.87466,1.87499,12000000.0
2007-12-13 02:59:00,1.87498,1.87528,1.87498,1.8752,19000000.0
2007-12-13 03:00:00,1.87571,1.87571,1.8754,1.87548,7000000.0
2007-12-13 03:01:00,1.87547,1.87547,1.87528,1.87529,10000000.0
2007-12-13 03:02:00,1.87493,1.87521,1.87488,1.87521,8000000.0
2007-12-13 03:03:00,1.87514,1.87514,1.87443,1.87443,11000000.0
2007-12-13 03:04:00,1.8743,1.8743,1.8741,1.8743,7000000.0
2007-12-13 03:05:00,1.87467,1.8748,1.87463,1.8748,10000000.0
2007-12-13 03:06:00,1.87424,1.87432,1.87379,1.8743,11000000.0
2007-12-13 03:07:00,1.87419,1.87436,1.87419,1.87427,7000000.0
2007-12-13 03:08:00,1.87429,1.8744,1.87417,1.87421,8000000.0
2007-12-13 03:09:00,1.87399,1.87399,1.87355,1.87355,10000000.0
2007-12-13 03:10:00,1.87365,1.87392,1.87365,1.87377,10000000.0
2007-12-13 03:11:00,1.87367,1.87405,1.87366,1.87405,8000000.0
2007-12-13 03:12:00,1.87376,1.87376,1.87344,1.87373,7000000.0
2007-12-13 03:13:00,1.87403,1.87416,1.87403,1.87413,10000000.0
2007-12-13 03:14:00,1.87414,1.87424,1.87402,1.87423,16000000.0
2007-12-13 03:15:00,1.87452,1.87528,1.87425,1.87528,11000000.0
2007-12-13 03:16:00,1.87489,1.87489,1.87451,1.87452,5000000.0
2007-12-13 03:17:00,1.87459,1.87459,1.87422,1.87422,8000000.0
2007-12-13 03:18:00,1.87429,1.87476,1.87429,1.87476,8000000.0
2007-12-13 03:19:00,1.87505,1.87514,1.87493,1.87495,7000000.0
2007-12-13 03:20:00,1.87507,1.8751,1.87505,1.87509,7000000.0
2007-12-13 03:21:00,1.87544,1.8761,1.87544,1.8761,7000000.0
2007-12-13 03:22:00,1.87599,1.87599,1.87313,1.87313,8000000.0
2007-12-13 03:23:00,1.87564,1.87564,1.87548,1.87548,9000000.0
2007-12-13 03:24:00,1.87521,1.87571,1.87521,1.87571,7000000.0
2007-12-13 03:25:00,1.87602,1.87602,1.87575,1.87591,23000000.0
2007-12-13 03:26:00,1.87623,1.87634,1.87609,1.87623,9000000.0
2007-12-13 03:27:00,1.87629,1.87671,1.87622,1.87671,7000000.0
2007-12-13 03:28:00,1.87686,1.87686,1.87659,1.87659,7000000.0
2007-12-13 03:29:00,1.87645,1.87645,1.87573,1.87578,7000000.0
2007-12-13 03:30:00,1.87559,1.87594,1.87551,1.87551,10000000.0
2007-12-13 03:31:00,1.87558,1.87576,1.8755,1.8755,8000000.0
2007-12-13 03:32:00,1.87558,1.87595,1.87558,1.87595,10000000.0
2007-12-13 03:33:00,1.87601,1.87601,1.87575,1.87592,7000000.0
2007-12-13 03:34:00,1.87557,1.87565,1.87546,1.87565,11000000.0
2007-12-13 03:35:00,1.87592,1.87615,1.87586,1.87586,8000000.0
2007-12-13 03:36:00,1.87597,1.87597,1.87582,1.87587,7000000.0
2007-12-13 03:37:00,1.87575,1.87592,1.87575,1.87583,8000000.0
2007-12-13 03:38:00,1.8759,1.8759,1.87561,1.87561,8000000.0
2007-12-13 03:39:00,1.87545,1.87555,1.87544,1.87554,5000000.0
2007-12-13 03:40:00,1.87565,1.87594,1.87565,1.87594,11000000.0
2007-12-13 03:41:00,1.87572,1.87608,1.87572,1.87608,8000000.0
2007-12-13 03:42:00,1.87627,1.87675,1.87627,1.87669,7000000.0
2007-12-13 03:43:00,1.87641,1.87677,1.87641,1.87677,9000000.0
2007-12-13 03:44:00,1.87692,1.87699,1.87679,1.87688,7000000.0
2007-12-13 03:45:00,1.8768,1.8768,1.8766,1.8766,7000000.0
2007-12-13 03:46:00,1.87691,1.87712,1.87685,1.87685,8000000.0
2007-12-13 03:47:00,1.8768,1.87696,1.87656,1.87678,9000000.0
2007-12-13 03:48:00,1.87678,1.87693,1.87654,1.87654,11000000.0
2007-12-13 03:49:00,1.87654,1.8767,1.87652,1.87653,23000000.0
2007-12-13 03:50:00,1.87646,1.87665,1.87646,1.87651,9000000.0
2007-12-13 03:51:00,1.8764,1.8764,1.87615,1.87615,8000000.0
2007-12-13 03:52:00,1.87629,1.87664,1.87616,1.8766,9000000.0
2007-12-13 03:53:00,1.87622,1.87635,1.87612,1.87612,8000000.0
2007-12-13 03:54:00,1.87621,1.87631,1.87596,1.87631,9000000.0
2007-12-13 03:55:00,1.8761,1.87629,1.8761,1.87629,10000000.0
2007-12-13 03:56:00,1.87596,1.87618,1.87596,1.87618,12000000.0
2007-12-13 03:57:00,1.87594,1.87644,1.87576,1.87644,9000000.0
2007-12-13 03:58:00,1.87681,1.87705,1.87673,1.87685,8000000.0
2007-12-13 03:59:00,1.87637,1.87699,1.87637,1.87699,7000000.0
2007-12-13 04:00:00,1.8769,1.8769,1.87657,1.87669,18000000.0
2007-12-13 04:01:00,1.8763,1.87691,1.8763,1.87691,8000000.0
2007-12-13 04:02:00,1.87699,1.87712,1.87681,1.87704,25000000.0
2007-12-13 04:03:00,1.87707,1.87739,1.87707,1.87715,12000000.0
2007-12-13 04:04:00,1.8772,1.87729,1.87702,1.87702,9000000.0
2007-12-13 04:05:00,1.87699,1.87742,1.87696,1.87696,7000000.0
2007-12-13 04:06:00,1.87735,1.87737,1.87705,1.87705,10000000.0
2007-12-13 04:07:00,1.87716,1.87738,1.87716,1.87738,7000000.0
2007-12-13 04:08:00,1.87713,1.87717,1.87705,1.87705,10000000.0
2007-12-13 04:09:00,1.87728,1.87759,1.87724,1.87724,8000000.0
2007-12-13 04:10:00,1.8771,1.87772,1.8771,1.8775,9000000.0
2007-12-13 04:11:00,1.87755,1.87755,1.87727,1.87727,8000000.0
2007-12-13 04:12:00,1.87738,1.87751,1.8773,1.8773,11000000.0
2007-12-13 04:13:00,1.87714,1.87714,1.87706,1.87706,8000000.0
2007-12-13 04:14:00,1.8771,1.87723,1.8771,1.87723,7000000.0
2007-12-13 04:15:00,1.87724,1.87735,1.87711,1.87717,8000000.0
2007-12-13 04:16:00,1.877,1.87724,1.877,1.87716,8000000.0
2007-12-13 04:17:00,1.8771,1.8771,1.87671,1.87676,19000000.0
2007-12-13 04:18:00,1.87677,1.87686,1.87673,1.87674,8000000.0
2007-12-13 04:19:00,1.87643,1.87674,1.87639,1.87658,21000000.0
2007-12-13 04:20:00,1.87648,1.87666,1.8764,1.87653,11000000.0
2007-12-13 04:21:00,1.87661,1.87661,1.87623,1.87623,8000000.0
2007-12-13 04:22:00,1.87607,1.87612,1.87577,1.87591,8000000.0
2007-12-13 04:23:00,1.87619,1.87622,1.87598,1.87598,9000000.0
2007-12-13 04:24:00,1.87574,1.87582,1.87556,1.87582,12000000.0
2007-12-13 04:25:00,1.87571,1.87582,1.87565,1.87582,9000000.0
2007-12-13 04:26:00,1.87606,1.87606,1.87586,1.87604,8000000.0
2007-12-13 04:27:00,1.87597,1.87613,1.87589,1.87589,9000000.0
2007-12-13 04:28:00,1.87573,1.87573,1.87525,1.87525,14000000.0
2007-12-13 04:29:00,1.87566,1.87599,1.87566,1.87595,16000000.0
2007-12-13 04:30:00,1.87626,1.87626,1.87611,1.87623,25000000.0
2007-12-13 04:31:00,1.87619,1.87635,1.87619,1.8763,8000000.0
2007-12-13 04:32:00,1.87633,1.87636,1.87625,1.87625,8000000.0
2007-12-13 04:33:00,1.87601,1.87632,1.87601,1.87632,5000000.0
2007-12-13 04:34:00,1.87647,1.87666,1.87647,1.87651,10000000.0
2007-12-13 04:35:00,1.87606,1.87623,1.8757,1.8757,9000000.0
2007-12-13 04:36:00,1.87537,1.8755,1.87535,1.87544,7000000.0
2007-12-13 04:37:00,1.87556,1.87588,1.87556,1.87575,7000000.0
2007-12-13 04:38:00,1.87581,1.87617,1.87581,1.87617,7000000.0
2007-12-13 04:39:00,1.876,1.876,1.87585,1.87589,8000000.0
2007-12-13 04:40:00,1.87598,1.87598,1.87557,1.87595,9000000.0
2007-12-13 04:41:00,1.87582,1.87582,1.87561,1.8758,9000000.0
2007-12-13 04:42:00,1.8757,1.87598,1.8757,1.87598,11000000.0
2007-12-13 04:43:00,1.8759,1.87597,1.8755,1.87592,9000000.0
2007-12-13 04:44:00,1.87595,1.87596,1.87577,1.87577,8000000.0
2007-12-13 04:45:00,1.87591,1.87603,1.87583,1.87583,9000000.0
2007-12-13 04:46:00,1.87583,1.87601,1.87583,1.87594,7000000.0
2007-12-13 04:47:00,1.87586,1.87586,1.87561,1.87569,8000000.0
2007-12-13 04:48:00,1.8734,1.8734,1.8729,1.873,8000000.0
2007-12-13 04:49:00,1.87557,1.87567,1.87554,1.87567,8000000.0
2007-12-13 04:50:00,1.87567,1.87578,1.87548,1.87548,7000000.0
2007-12-13 04:51:00,1.8756,1.8756,1.87546,1.87546,15000000.0
2007-12-13 04:52:00,1.87545,1.87545,1.87513,1.87513,8000000.0
2007-12-13 04:53:00,1.87504,1.87548,1.87504,1.87548,8000000.0
2007-12-13 04:54:00,1.8755,1.8755,1.87535,1.87548,11000000.0
2007-12-13 04:55:00,1.87555,1.87563,1.87541,1.87541,9000000.0
2007-12-13 04:56:00,1.87537,1.87553,1.87537,1.87539,12000000.0
2007-12-13 04:57:00,1.8756,1.87574,1.8756,1.87574,7000000.0
2007-12-13 04:58:00,1.87565,1.87578,1.87553,1.87578,9000000.0
2007-12-13 04:59:00,1.8755,1.8755,1.87513,1.87513,12000000.0
2007-12-13 05:00:00,1.87529,1.87529,1.8751,1.87511,9000000.0
2007-12-13 05:01:00,1.87508,1.87524,1.87505,1.87524,7000000.0
2007-12-13 05:02:00,1.8753,1.8755,1.8753,1.87543,7000000.0
2007-12-13 05:03:00,1.87545,1.87553,1.87542,1.87553,8000000.0
2007-12-13 05:04:00,1.87559,1.87571,1.87553,1.87571,9000000.0
2007-12-13 05:05:00,1.87583,1.87583,1.87566,1.87575,7000000.0
2007-12-13 05:06:00,1.87559,1.87562,1.87544,1.87553,8000000.0
2007-12-13 05:07:00,1.87551,1.87556,1.87548,1.87556,10000000.0
2007-12-13 05:08:00,1.87564,1.87591,1.87564,1.87578,10000000.0
2007-12-13 05:09:00,1.87564,1.87574,1.87564,1.87565,16000000.0
2007-12-13 05:10:00,1.87561,1.87566,1.87561,1.87566,12000000.0
2007-12-13 05:11:00,1.87566,1.8757,1.8755,1.8756,11000000.0
2007-12-13 05:12:00,1.87565,1.87565,1.87559,1.87559,16000000.0
2007-12-13 05:13:00,1.87574,1.87594,1.87574,1.87575,9000000.0
2007-12-13 05:14:00,1.87553,1.87553,1.87537,1.87537,12000000.0
2007-12-13 05:15:00,1.87523,1.8753,1.87499,1.87499,8000000.0
2007-12-13 05:16:00,1.87491,1.87491,1.8741,1.87422,11000000.0
2007-12-13 05:17:00,1.87424,1.87461,1.87424,1.87461,9000000.0
2007-12-13 05:18:00,1.87486,1.87533,1.87486,1.87509,16000000.0
2007-12-13 05:19:00,1.87521,1.87537,1.87521,1.87535,9000000.0
2007-12-13 05:20:00,1.87536,1.87548,1.87536,1.87546,11000000.0
2007-12-13 05:21:00,1.87528,1.87529,1.87524,1.87524,15000000.0
2007-12-13 05:22:00,1.87523,1.87535,1.87521,1.87535,28000000.0
2007-12-13 05:23:00,1.876,1.87613,1.87555,1.87556,7000000.0
2007-12-13 05:24:00,1.87588,1.87598,1.87549,1.87549,27000000.0
2007-12-13 05:25:00,1.87543,1.87562,1.87502,1.87502,47000000.0
2007-12-13 05:26:00,1.87529,1.87559,1.87519,1.87519,38000000.0
2007-12-13 05:27:00,1.87529,1.87538,1.87498,1.87498,7000000.0
2007-12-13 05:28:00,1.87461,1.87463,1.87437,1.87456,22000000.0
2007-12-13 05:29:00,1.8747,1.87507,1.8747,1.87503,11000000.0
2007-12-13 05:30:00,1.87504,1.87505,1.87495,1.87495,7000000.0
2007-12-13 05:31:00,1.87507,1.87507,1.87481,1.87481,8000000.0
2007-12-13 05:32:00,1.87478,1.87503,1.87478,1.87503,10000000.0
2007-12-13 05:33:00,1.87537,1.87589,1.87532,1.87589,10000000.0
2007-12-13 05:34:00,1.87577,1.87577,1.87551,1.87551,8000000.0
2007-12-13 05:35:00,1.87517,1.87547,1.87517,1.87523,10000000.0
2007-12-13 05:36:00,1.87509,1.87509,1.87445,1.87507,15000000.0
2007-12-13 05:37:00,1.87518,1.87518,1.87473,1.87473,11000000.0
2007-12-13 05:38:00,1.87472,1.87496,1.87472,1.87489,11000000.0
2007-12-13 05:39:00,1.87493,1.87503,1.87461,1.87493,7000000.0
2007-12-13 05:40:00,1.87468,1.87507,1.87458,1.87507,9000000.0
2007-12-13 05:41:00,1.87464,1.87464,1.87349,1.87349,9000000.0
2007-12-13 05:42:00,1.87294,1.87298,1.87285,1.87298,16000000.0
2007-12-13 05:43:00,1.87319,1.87346,1.87319,1.87346,8000000.0
2007-12-13 05:44:00,1.87338,1.87338,1.87183,1.87183,9000000.0
2007-12-13 05:45:00,1.87185,1.87262,1.87185,1.87262,13000000.0
2007-12-13 05:46:00,1.87251,1.87292,1.87251,1.87292,10000000.0
2007-12-13 05:47:00,1.87288,1.87288,1.87238,1.87238,15000000.0
2007-12-13 05:48:00,1.87228,1.87261,1.87224,1.87255,11000000.0
2007-12-13 05:49:00,1.87258,1.87264,1.87231,1.87257,8000000.0
2007-12-13 05:50:00,1.87266,1.87284,1.87253,1.87273,13000000.0
2007-12-13 05:51:00,1.87244,1.87244,1.87209,1.87209,30000000.0
2007-12-13 05:52:00,1.87206,1.87219,1.87204,1.87204,15000000.0
2007-12-13 05:53:00,1.87204,1.87236,1.87204,1.87236,8000000.0
2007-12-13 05:54:00,1.87136,1.87136,1.87101,1.87112,16000000.0
2007-12-13 05:55:00,1.87123,1.87146,1.87118,1.87128,11000000.0
2007-12-13 05:56:00,1.87118,1.87137,1.87118,1.87136,33000000.0
2007-12-13 05:57:00,1.87132,1.87136,1.87103,1.87103,11000000.0
2007-12-13 05:58:00,1.87113,1.87153,1.87083,1.87083,19000000.0
2007-12-13 05:59:00,1.87107,1.8714,1.87107,1.87131,12000000.0
2007-12-13 06:00:00,1.87068,1.87122,1.87068,1.87122,25000000.0
2007-12-13 06:01:00,1.87131,1.87149,1.87126,1.87143,16000000.0
2007-12-13 06:02:00,1.87195,1.87205,1.87187,1.87195,13000000.0
2007-12-13 06:03:00,1.87212,1.87212,1.87194,1.87196,7000000.0
2007-12-13 06:04:00,1.87194,1.87211,1.87173,1.87211,11000000.0
2007-12-13 06:05:00,1.87209,1.87209,1.87132,1.87132,9000000.0
2007-12-13 06:06:00,1.87131,1.87157,1.87131,1.87151,8000000.0
2007-12-13 06:07:00,1.87166,1.8718,1.8715,1.8715,10000000.0
2007-12-13 06:08:00,1.87166,1.87184,1.87146,1.87184,8000000.0
2007-12-13 06:09:00,1.87174,1.87174,1.87131,1.87168,10000000.0
2007-12-13 06:10:00,1.87203,1.87227,1.87198,1.87227,8000000.0
2007-12-13 06:11:00,1.8723,1.87243,1.8723,1.87234,7000000.0
2007-12-13 06:12:00,1.87235,1.87239,1.8722,1.87224,10000000.0
2007-12-13 06:13:00,1.87216,1.87216,1.87195,1.87198,15000000.0
2007-12-13 06:14:00,1.87193,1.87193,1.87173,1.87173,7000000.0
2007-12-13 06:15:00,1.87187,1.87203,1.87169,1.87203,18000000.0
2007-12-13 06:16:00,1.87207,1.87207,1.87164,1.87164,11000000.0
2007-12-13 06:17:00,1.87165,1.87206,1.87165,1.87206,7000000.0
2007-12-13 06:18:00,1.8721,1.8721,1.87201,1.87209,13000000.0
2007-12-13 06:19:00,1.87203,1.87203,1.87156,1.87157,12000000.0
2007-12-13 06:20:00,1.87203,1.87255,1.87203,1.87255,18000000.0
2007-12-13 06:21:00,1.87204,1.8722,1.87178,1.87208,26000000.0
2007-12-13 06:22:00,1.87209,1.87212,1.87199,1.87206,11000000.0
2007-12-13 06:23:00,1.87215,1.87235,1.87215,1.87235,11000000.0
2007-12-13 06:24:00,1.87236,1.87236,1.87189,1.87189,11000000.0
2007-12-13 06:25:00,1.87233,1.87237,1.8723,1.87232,10000000.0
2007-12-13 06:26:00,1.8724,1.87266,1.87236,1.87254,7000000.0
2007-12-13 06:27:00,1.87239,1.87278,1.87239,1.87278,8000000.0
2007-12-13 06:28:00,1.87285,1.87288,1.87274,1.87274,7000000.0
2007-12-13 06:29:00,1.87264,1.87264,1.87233,1.87233,9000000.0
2007-12-13 06:30:00,1.87203,1.87213,1.87189,1.87211,11000000.0
2007-12-13 06:31:00,1.87215,1.87226,1.87204,1.87226,20000000.0
2007-12-13 06:32:00,1.87196,1.87217,1.87185,1.87217,31000000.0
2007-12-13 06:33:00,1.87256,1.87258,1.87239,1.87258,17000000.0
2007-12-13 06:34:00,1.87258,1.87265,1.87247,1.87263,9000000.0
2007-12-13 06:35:00,1.87257,1.87257,1.87231,1.87231,8000000.0
2007-12-13 06:36:00,1.87224,1.87224,1.87195,1.87202,10000000.0
2007-12-13 06:37:00,1.87214,1.87215,1.87203,1.87213,7000000.0
2007-12-13 06:38:00,1.87218,1.87224,1.87199,1.87206,8000000.0
2007-12-13 06:39:00,1.87211,1.87211,1.87177,1.87193,12000000.0
2007-12-13 06:40:00,1.87194,1.87211,1.87179,1.87211,8000000.0
2007-12-13 06:41:00,1.87214,1.87214,1.87172,1.87172,7000000.0
2007-12-13 06:42:00,1.8719,1.87201,1.87179,1.87185,7000000.0
2007-12-13 06:43:00,1.87187,1.8719,1.87186,1.87188,9000000.0
2007-12-13 06:44:00,1.8714,1.8718,1.8714,1.87169,11000000.0
2007-12-13 06:45:00,1.87174,1.87216,1.87174,1.87216,8000000.0
2007-12-13 06:46:00,1.8722,1.8722,1.87201,1.87201,8000000.0
2007-12-13 06:47:00,1.87004,1.87196,1.87004,1.87181,6000000.0
2007-12-13 06:48:00,1.8716,1.87162,1.87154,1.87154,8000000.0
2007-12-13 06:49:00,1.8716,1.8716,1.87153,1.8716,5000000.0
2007-12-13 06:50:00,1.87169,1.87243,1.87169,1.87243,9000000.0
2007-12-13 06:51:00,1.87273,1.87279,1.87273,1.87275,11000000.0
2007-12-13 06:52:00,1.8728,1.87325,1.87259,1.87325,7000000.0
2007-12-13 06:53:00,1.87306,1.87333,1.87287,1.87333,8000000.0
2007-12-13 06:54:00,1.87363,1.87426,1.87363,1.87426,11000000.0
2007-12-13 06:55:00,1.87439,1.87457,1.87439,1.87456,8000000.0
2007-12-13 06:56:00,1.87441,1.87441,1.87278,1.87278,13000000.0
2007-12-13 06:57:00,1.87324,1.8737,1.87324,1.8737,7000000.0
2007-12-13 06:58:00,1.87381,1.87381,1.87356,1.87372,16000000.0
2007-12-13 06:59:00,1.87386,1.87392,1.8738,1.8738,11000000.0
2007-12-13 07:00:00,1.87371,1.87371,1.87303,1.87303,8000000.0
2007-12-13 07:01:00,1.87331,1.87346,1.87293,1.87293,14000000.0
2007-12-13 07:02:00,1.87282,1.87286,1.87277,1.87286,18000000.0
2007-12-13 07:03:00,1.87226,1.87226,1.87169,1.87169,8000000.0
2007-12-13 07:04:00,1.87191,1.87199,1.87191,1.87192,8000000.0
2007-12-13 07:05:00,1.87217,1.87269,1.87217,1.87266,10000000.0
2007-12-13 07:06:00,1.87275,1.87275,1.87239,1.8724,8000000.0
2007-12-13 07:07:00,1.87221,1.87221,1.87126,1.87147,15000000.0
2007-12-13 07:08:00,1.87173,1.87206,1.87139,1.87139,18000000.0
2007-12-13 07:09:00,1.87151,1.87152,1.87144,1.8715,7000000.0
2007-12-13 07:10:00,1.8716,1.87196,1.8716,1.87196,18000000.0
2007-12-13 07:11:00,1.8717,1.87217,1.8717,1.87217,11000000.0
2007-12-13 07:12:00,1.87252,1.87252,1.87205,1.87205,11000000.0
2007-12-13 07:13:00,1.87225,1.87238,1.87222,1.87236,9000000.0
2007-12-13 07:14:00,1.87232,1.87232,1.87197,1.87197,12000000.0
2007-12-13 07:15:00,1.87193,1.87197,1.87188,1.87192,7000000.0
2007-12-13 07:16:00,1.87224,1.87327,1.87223,1.87327,12000000.0
2007-12-13 07:17:00,1.87359,1.87406,1.87359,1.87406,15000000.0
2007-12-13 07:18:00,1.87385,1.87399,1.87385,1.87398,8000000.0
2007-12-13 07:19:00,1.87382,1.87388,1.87359,1.87371,7000000.0
2007-12-13 07:20:00,1.87373,1.87384,1.87366,1.87376,9000000.0
2007-12-13 07:21:00,1.87381,1.87415,1.87374,1.87402,10000000.0
2007-12-13 07:22:00,1.87417,1.87429,1.87402,1.87429,7000000.0
2007-12-13 07:23:00,1.8744,1.87443,1.87435,1.87443,11000000.0
2007-12-13 07:24:00,1.87422,1.87445,1.87422,1.87436,23000000.0
2007-12-13 07:25:00,1.87434,1.87434,1.87403,1.87403,28000000.0
2007-12-13 07:26:00,1.87423,1.8744,1.87411,1.8744,14000000.0
2007-12-13 07:27:00,1.8744,1.8744,1.87422,1.87422,20000000.0
2007-12-13 07:28:00,1.87406,1.87406,1.87372,1.87372,17000000.0
2007-12-13 07:29:00,1.87393,1.87417,1.87393,1.87415,27000000.0
2007-12-13 07:30:00,1.87408,1.87424,1.87403,1.87404,20000000.0
2007-12-13 07:31:00,1.87464,1.8751,1.87464,1.87498,7000000.0
2007-12-13 07:32:00,1.87498,1.87498,1.87478,1.87493,11000000.0
2007-12-13 07:33:00,1.87495,1.87509,1.87495,1.87503,22000000.0
2007-12-13 07:34:00,1.87508,1.87527,1.87508,1.87515,16000000.0
2007-12-13 07:35:00,1.875,1.87518,1.87495,1.87502,15000000.0
2007-12-13 07:36:00,1.8749,1.8749,1.87467,1.87476,8000000.0
2007-12-13 07:37:00,1.87515,1.87536,1.87515,1.87531,12000000.0
2007-12-13 07:38:00,1.87528,1.87545,1.87528,1.87545,7000000.0
2007-12-13 07:39:00,1.87529,1.87529,1.87502,1.87517,14000000.0
2007-12-13 07:40:00,1.87533,1.87546,1.87527,1.87527,9000000.0
2007-12-13 07:41:00,1.87501,1.87521,1.87499,1.87521,24000000.0
2007-12-13 07:42:00,1.87466,1.87504,1.87466,1.87504,2000000.0
2007-12-13 07:43:00,1.87475,1.87492,1.87471,1.87482,22000000.0
2007-12-13 07:44:00,1.87498,1.87498,1.87472,1.87481,10000000.0
2007-12-13 07:45:00,1.87474,1.87474,1.87433,1.87437,15000000.0
2007-12-13 07:46:00,1.87466,1.87471,1.87439,1.87444,17000000.0
2007-12-13 07:47:00,1.87428,1.87434,1.87401,1.87401,15000000.0
2007-12-13 07:48:00,1.87393,1.87393,1.8727,1.8727,10000000.0
2007-12-13 07:49:00,1.87274,1.87307,1.87274,1.87307,8000000.0
2007-12-13 07:50:00,1.87327,1.87327,1.87296,1.87296,17000000.0
2007-12-13 07:51:00,1.87265,1.87271,1.87245,1.87245,15000000.0
2007-12-13 07:52:00,1.87237,1.87263,1.87237,1.87254,29000000.0
2007-12-13 07:53:00,1.87254,1.87254,1.87237,1.87237,13000000.0
2007-12-13 07:54:00,1.87243,1.87323,1.87243,1.87316,23000000.0
2007-12-13 07:55:00,1.87298,1.87304,1.8727,1.87285,27000000.0
2007-12-13 07:56:00,1.87336,1.87376,1.87336,1.87357,18000000.0
2007-12-13 07:57:00,1.87336,1.87343,1.87321,1.87339,20000000.0
2007-12-13 07:58:00,1.87319,1.8734,1.87319,1.8734,13000000.0
2007-12-13 07:59:00,1.87341,1.87341,1.87315,1.87315,23000000.0
2007-12-13 08:00:00,1.87323,1.87343,1.8732,1.87343,31000000.0
2007-12-13 08:01:00,1.87341,1.87341,1.87328,1.87332,13000000.0
2007-12-13 08:02:00,1.87338,1.87347,1.87305,1.87305,12000000.0
2007-12-13 08:03:00,1.87349,1.8738,1.87349,1.8738,20000000.0
2007-12-13 08:04:00,1.87383,1.87387,1.87321,1.87387,30000000.0
2007-12-13 08:05:00,1.874,1.87408,1.874,1.87408,9000000.0
2007-12-13 08:06:00,1.87419,1.87439,1.87419,1.87439,21000000.0
2007-12-13 08:07:00,1.87491,1.87491,1.87471,1.87471,15000000.0
2007-12-13 08:08:00,1.8747,1.87476,1.87468,1.87471,25000000.0
2007-12-13 08:09:00,1.87446,1.87458,1.87433,1.87433,23000000.0
2007-12-13 08:10:00,1.87429,1.87451,1.87429,1.87434,27000000.0
2007-12-13 08:11:00,1.87414,1.87428,1.87387,1.87428,18000000.0
2007-12-13 08:12:00,1.87408,1.87408,1.8738,1.87391,22000000.0
2007-12-13 08:13:00,1.87344,1.87344,1.87299,1.87307,18000000.0
2007-12-13 08:14:00,1.87307,1.87325,1.87295,1.87299,33000000.0
2007-12-13 08:15:00,1.87306,1.87341,1.87291,1.87291,21000000.0
2007-12-13 08:16:00,1.87276,1.87334,1.87276,1.87334,21000000.0
2007-12-13 08:17:00,1.87343,1.8735,1.87332,1.87336,19000000.0
2007-12-13 08:18:00,1.87329,1.87338,1.87318,1.87337,17000000.0
2007-12-13 08:19:00,1.87354,1.87354,1.87321,1.87331,16000000.0
2007-12-13 08:20:00,1.87337,1.87339,1.87311,1.87311,13000000.0
2007-12-13 08:21:00,1.87261,1.87261,1.87226,1.87253,8000000.0
2007-12-13 08:22:00,1.87281,1.87282,1.87264,1.87274,26000000.0
2007-12-13 08:23:00,1.87268,1.87288,1.87268,1.87288,16000000.0
2007-12-13 08:24:00,1.87288,1.87296,1.87268,1.87268,28000000.0
2007-12-13 08:25:00,1.87271,1.87277,1.87245,1.87277,49000000.0
2007-12-13 08:26:00,1.87285,1.87307,1.87273,1.87307,14000000.0
2007-12-13 08:27:00,1.87302,1.87303,1.87284,1.87286,31000000.0
2007-12-13 08:28:00,1.87278,1.87278,1.87241,1.87256,28000000.0
2007-12-13 08:29:00,1.87259,1.87291,1.8725,1.87291,32000000.0
2007-12-13 08:30:00,1.87285,1.87322,1.87281,1.87322,28000000.0
2007-12-13 08:31:00,1.87335,1.87335,1.87303,1.87303,40000000.0
2007-12-13 08:32:00,1.87288,1.87314,1.87288,1.87314,51000000.0
2007-12-13 08:33:00,1.87327,1.87353,1.87326,1.87326,48000000.0
2007-12-13 08:34:00,1.87347,1.87392,1.87347,1.87392,49000000.0
2007-12-13 08:35:00,1.87397,1.87425,1.87389,1.87416,39000000.0
2007-12-13 08:36:00,1.87399,1.87404,1.87333,1.87375,12000000.0
2007-12-13 08:37:00,1.87329,1.87373,1.87329,1.87373,25000000.0
2007-12-13 08:38:00,1.87377,1.87377,1.87325,1.87325,21000000.0
2007-12-13 08:39:00,1.87268,1.87268,1.8725,1.87251,23000000.0
2007-12-13 08:40:00,1.87284,1.87298,1.8728,1.87289,36000000.0
2007-12-13 08:41:00,1.87329,1.87329,1.87313,1.87325,30000000.0
2007-12-13 08:42:00,1.87332,1.87356,1.87332,1.87356,17000000.0
2007-12-13 08:43:00,1.87374,1.87374,1.87358,1.87358,23000000.0
2007-12-13 08:44:00,1.87366,1.87367,1.87351,1.87353,17000000.0
2007-12-13 08:45:00,1.87342,1.87351,1.87336,1.87351,37000000.0
2007-12-13 08:46:00,1.87359,1.87383,1.87359,1.87383,23000000.0
2007-12-13 08:47:00,1.87421,1.87421,1.87351,1.87351,25000000.0
2007-12-13 08:48:00,1.87347,1.87347,1.87287,1.87287,36000000.0
2007-12-13 08:49:00,1.87324,1.87324,1.87287,1.87295,27000000.0
2007-12-13 08:50:00,1.87305,1.87355,1.873,1.873,56000000.0
2007-12-13 08:51:00,1.87293,1.87301,1.87292,1.87292,32000000.0
2007-12-13 08:52:00,1.87272,1.87309,1.87272,1.87309,39000000.0
2007-12-13 08:53:00,1.87319,1.87319,1.87259,1.87259,63000000.0
2007-12-13 08:54:00,1.87267,1.87268,1.87262,1.87263,42000000.0
2007-12-13 08:55:00,1.87234,1.87285,1.87234,1.87283,55000000.0
2007-12-13 08:56:00,1.87277,1.87277,1.87221,1.87221,21000000.0
2007-12-13 08:57:00,1.87251,1.87262,1.87244,1.87248,23000000.0
2007-12-13 08:58:00,1.87231,1.87289,1.87231,1.87289,18000000.0
2007-12-13 08:59:00,1.8728,1.87301,1.87238,1.87283,12000000.0
2007-12-13 09:00:00,1.87261,1.87294,1.87245,1.87262,26000000.0
2007-12-13 09:01:00,1.87237,1.87237,1.87152,1.87179,19000000.0
2007-12-13 09:02:00,1.87174,1.87215,1.87174,1.87215,15000000.0
2007-12-13 09:03:00,1.87233,1.87284,1.87217,1.87217,16000000.0
2007-12-13 09:04:00,1.87211,1.87226,1.87196,1.87198,22000000.0
2007-12-13 09:05:00,1.87234,1.87249,1.87232,1.87232,11000000.0
2007-12-13 09:06:00,1.87213,1.87325,1.87213,1.87318,31000000.0
2007-12-13 09:07:00,1.87256,1.87283,1.87245,1.87283,33000000.0
2007-12-13 09:08:00,1.87321,1.87332,1.87292,1.87292,17000000.0
2007-12-13 09:09:00,1.87281,1.87281,1.87252,1.87263,37000000.0
2007-12-13 09:10:00,1.87282,1.87329,1.87282,1.87329,31000000.0
2007-12-13 09:11:00,1.87358,1.87366,1.87355,1.87358,26000000.0
2007-12-13 09:12:00,1.87393,1.874,1.8738,1.87394,41000000.0
2007-12-13 09:13:00,1.87389,1.87389,1.87353,1.87353,61000000.0
2007-12-13 09:14:00,1.87352,1.87352,1.87313,1.87316,57000000.0
2007-12-13 09:15:00,1.87316,1.87316,1.87285,1.87285,33000000.0
2007-12-13 09:16:00,1.87303,1.87303,1.8726,1.873,39000000.0
2007-12-13 09:17:00,1.87306,1.87317,1.873,1.87306,40000000.0
2007-12-13 09:18:00,1.87357,1.87386,1.87348,1.8736,68000000.0
2007-12-13 09:19:00,1.87388,1.87396,1.87367,1.87396,52000000.0
2007-12-13 09:20:00,1.87398,1.87424,1.87396,1.87424,37000000.0
2007-12-13 09:21:00,1.87431,1.87441,1.87425,1.8743,61000000.0
2007-12-13 09:22:00,1.87505,1.87531,1.87498,1.87531,63000000.0
2007-12-13 09:23:00,1.87559,1.87559,1.87539,1.87539,65000000.0
2007-12-13 09:24:00,1.87537,1.87559,1.87529,1.8754,47000000.0
2007-12-13 09:25:00,1.87537,1.8754,1.87533,1.87533,32000000.0
2007-12-13 09:26:00,1.87546,1.87615,1.87546,1.87596,29000000.0
2007-12-13 09:27:00,1.87599,1.87599,1.87575,1.87595,55000000.0
2007-12-13 09:28:00,1.87599,1.87637,1.87599,1.87628,46000000.0
2007-12-13 09:29:00,1.87625,1.87625,1.87616,1.87618,32000000.0
2007-12-13 09:30:00,1.87574,1.87586,1.87573,1.87581,24000000.0
2007-12-13 09:31:00,1.87582,1.87582,1.87562,1.87562,18000000.0
2007-12-13 09:32:00,1.8756,1.87565,1.87547,1.87547,35000000.0
2007-12-13 09:33:00,1.87546,1.87562,1.87546,1.87562,43000000.0
2007-12-13 09:34:00,1.87543,1.87556,1.87515,1.87556,31000000.0
2007-12-13 09:35:00,1.87579,1.87687,1.87579,1.8768,47000000.0
2007-12-13 09:36:00,1.87731,1.87736,1.87704,1.87731,34000000.0
2007-12-13 09:37:00,1.87751,1.87804,1.87751,1.87804,49000000.0
2007-12-13 09:38:00,1.87815,1.8782,1.87769,1.8782,37000000.0
2007-12-13 09:39:00,1.87802,1.87821,1.87796,1.87818,61000000.0
2007-12-13 09:40:00,1.87799,1.87812,1.87758,1.87758,46000000.0
2007-12-13 09:41:00,1.87736,1.87775,1.87736,1.87758,33000000.0
2007-12-13 09:42:00,1.87789,1.8781,1.87776,1.8781,60000000.0
2007-12-13 09:43:00,1.87812,1.87812,1.87792,1.87802,66000000.0
2007-12-13 09:44:00,1.87805,1.87827,1.87802,1.87802,21000000.0
2007-12-13 09:45:00,1.87821,1.87821,1.87763,1.87763,22000000.0
2007-12-13 09:46:00,1.87745,1.87745,1.87702,1.87702,30000000.0
2007-12-13 09:47:00,1.87768,1.87789,1.87768,1.87789,24000000.0
2007-12-13 09:48:00,1.87797,1.878,1.87776,1.8779,34000000.0
2007-12-13 09:49:00,1.87779,1.87815,1.87778,1.87808,26000000.0
2007-12-13 09:50:00,1.8785,1.8785,1.8783,1.8784,34000000.0
2007-12-13 09:51:00,1.87844,1.8786,1.87842,1.8786,56000000.0
2007-12-13 09:52:00,1.8785,1.8785,1.87826,1.8784,38000000.0
2007-12-13 09:53:00,1.87859,1.87872,1.87846,1.87862,32000000.0
2007-12-13 09:54:00,1.87895,1.87909,1.87881,1.87881,36000000.0
2007-12-13 09:55:00,1.87892,1.87941,1.8788,1.87941,38000000.0
2007-12-13 09:56:00,1.87965,1.87965,1.87938,1.87939,38000000.0
2007-12-13 09:57:00,1.87912,1.87912,1.87878,1.87891,30000000.0
2007-12-13 09:58:00,1.87857,1.87864,1.87841,1.87861,52000000.0
2007-12-13 09:59:00,1.8787,1.87883,1.8787,1.87871,32000000.0
2007-12-13 10:00:00,1.87853,1.87853,1.87749,1.87749,39000000.0
2007-12-13 10:01:00,1.87757,1.87757,1.87699,1.87706,44000000.0
2007-12-13 10:02:00,1.87691,1.87739,1.87662,1.87739,34000000.0
2007-12-13 10:03:00,1.87746,1.8775,1.87735,1.87739,47000000.0
2007-12-13 10:04:00,1.87737,1.87739,1.8767,1.8769,32000000.0
2007-12-13 10:05:00,1.87651,1.87668,1.87625,1.87668,32000000.0
2007-12-13 10:06:00,1.87663,1.87663,1.87616,1.87616,42000000.0
2007-12-13 10:07:00,1.8759,1.87605,1.8754,1.8754,51000000.0
2007-12-13 10:08:00,1.87575,1.87583,1.87566,1.87568,54000000.0
2007-12-13 10:09:00,1.87551,1.87572,1.87548,1.87558,53000000.0
2007-12-13 10:10:00,1.87574,1.876,1.87544,1.87567,72000000.0
2007-12-13 10:11:00,1.87518,1.87518,1.87465,1.8748,61000000.0
2007-12-13 10:12:00,1.87523,1.87545,1.87498,1.87498,65000000.0
2007-12-13 10:13:00,1.875,1.87544,1.875,1.87528,56000000.0
2007-12-13 10:14:00,1.87574,1.87583,1.87572,1.87572,49000000.0
2007-12-13 10:15:00,1.87566,1.87581,1.87531,1.87547,46000000.0
2007-12-13 10:16:00,1.87535,1.87565,1.87535,1.87565,33000000.0
2007-12-13 10:17:00,1.87542,1.87567,1.87542,1.87565,37000000.0
2007-12-13 10:18:00,1.8754,1.87552,1.87534,1.87546,50000000.0
2007-12-13 10:19:00,1.87529,1.87529,1.87415,1.87415,59000000.0
2007-12-13 10:20:00,1.8746,1.87477,1.8746,1.87472,41000000.0
2007-12-13 10:21:00,1.87468,1.87488,1.87456,1.87488,44000000.0
2007-12-13 10:22:00,1.87495,1.87506,1.87483,1.87506,47000000.0
2007-12-13 10:23:00,1.87509,1.87509,1.87448,1.87448,58000000.0
2007-12-13 10:24:00,1.87358,1.87358,1.87245,1.87245,43000000.0
2007-12-13 10:25:00,1.87273,1.87273,1.87223,1.87223,60000000.0
2007-12-13 10:26:00,1.87232,1.87298,1.87232,1.87298,64000000.0
2007-12-13 10:27:00,1.87357,1.8739,1.87357,1.8739,54000000.0
2007-12-13 10:28:00,1.87388,1.87406,1.87371,1.87371,62000000.0
2007-12-13 10:29:00,1.8736,1.8736,1.87303,1.87316,61000000.0
2007-12-13 10:30:00,1.87308,1.87317,1.87303,1.87303,36000000.0
2007-12-13 10:31:00,1.87328,1.87357,1.87324,1.87356,39000000.0
2007-12-13 10:32:00,1.8736,1.87363,1.87346,1.87363,44000000.0
2007-12-13 10:33:00,1.87315,1.87351,1.87315,1.87351,18000000.0
2007-12-13 10:34:00,1.87359,1.87366,1.87327,1.87366,20000000.0
2007-12-13 10:35:00,1.87344,1.87355,1.87288,1.8729,23000000.0
2007-12-13 10:36:00,1.8727,1.87277,1.87251,1.87277,32000000.0
2007-12-13 10:37:00,1.87282,1.87296,1.87269,1.87294,30000000.0
2007-12-13 10:38:00,1.87266,1.87268,1.87243,1.87243,26000000.0
2007-12-13 10:39:00,1.87221,1.87235,1.87221,1.8723,29000000.0
2007-12-13 10:40:00,1.87242,1.87288,1.87242,1.87288,19000000.0
2007-12-13 10:41:00,1.87287,1.87287,1.87262,1.87271,29000000.0
2007-12-13 10:42:00,1.87268,1.87299,1.87268,1.87287,38000000.0
2007-12-13 10:43:00,1.87268,1.87281,1.87262,1.87268,27000000.0
2007-12-13 10:44:00,1.87273,1.87275,1.87245,1.87245,26000000.0
2007-12-13 10:45:00,1.87229,1.87229,1.87178,1.87198,27000000.0
2007-12-13 10:46:00,1.87227,1.8727,1.87227,1.8727,35000000.0
2007-12-13 10:47:00,1.87278,1.87325,1.87278,1.87325,23000000.0
2007-12-13 10:48:00,1.87328,1.87328,1.87312,1.87316,44000000.0
2007-12-13 10:49:00,1.87293,1.87293,1.87267,1.87267,36000000.0
2007-12-13 10:50:00,1.87282,1.87282,1.8725,1.8725,47000000.0
2007-12-13 10:51:00,1.87231,1.87268,1.8723,1.87253,45000000.0
2007-12-13 10:52:00,1.87212,1.87212,1.87181,1.87181,33000000.0
2007-12-13 10:53:00,1.87168,1.87171,1.87136,1.87171,46000000.0
2007-12-13 10:54:00,1.87234,1.87296,1.87234,1.87254,35000000.0
2007-12-13 10:55:00,1.87252,1.87286,1.87252,1.87286,37000000.0
2007-12-13 10:56:00,1.87279,1.87279,1.87252,1.87264,33000000.0
2007-12-13 10:57:00,1.87211,1.87231,1.87209,1.87215,33000000.0
2007-12-13 10:58:00,1.87219,1.87228,1.87177,1.87177,26000000.0
2007-12-13 10:59:00,1.8718,1.87244,1.8718,1.87244,47000000.0
2007-12-13 11:00:00,1.87269,1.87301,1.87269,1.87301,39000000.0
2007-12-13 11:01:00,1.87314,1.87323,1.87288,1.87308,45000000.0
2007-12-13 11:02:00,1.87285,1.87285,1.8723,1.87241,17000000.0
2007-12-13 11:03:00,1.87257,1.8728,1.87234,1.87271,37000000.0
2007-12-13 11:04:00,1.87282,1.87321,1.87282,1.87321,40000000.0
2007-12-13 11:05:00,1.87281,1.87291,1.87256,1.8729,18000000.0
2007-12-13 11:06:00,1.87279,1.87301,1.87279,1.87301,19000000.0
2007-12-13 11:07:00,1.87331,1.87331,1.87237,1.87256,30000000.0
2007-12-13 11:08:00,1.87221,1.87221,1.87192,1.87192,30000000.0
2007-12-13 11:09:00,1.87214,1.87214,1.87169,1.87186,45000000.0
2007-12-13 11:10:00,1.87219,1.87219,1.87154,1.87188,35000000.0
2007-12-13 11:11:00,1.87222,1.87256,1.87222,1.87256,46000000.0
2007-12-13 11:12:00,1.8725,1.87271,1.87226,1.87256,55000000.0
2007-12-13 11:13:00,1.87283,1.87299,1.87264,1.87291,59000000.0
2007-12-13 11:14:00,1.87298,1.87322,1.87298,1.87322,41000000.0
2007-12-13 11:15:00,1.87329,1.87334,1.87288,1.87314,34000000.0
2007-12-13 11:16:00,1.87293,1.87339,1.87293,1.87321,20000000.0
2007-12-13 11:17:00,1.87324,1.87324,1.87289,1.87293,57000000.0
2007-12-13 11:18:00,1.87283,1.87321,1.87281,1.8731,44000000.0
2007-12-13 11:19:00,1.87286,1.87311,1.87277,1.87311,63000000.0
2007-12-13 11:20:00,1.87312,1.87313,1.87298,1.87313,43000000.0
2007-12-13 11:21:00,1.87305,1.87305,1.87266,1.87285,34000000.0
2007-12-13 11:22:00,1.87277,1.87277,1.87226,1.87254,56000000.0
2007-12-13 11:23:00,1.8726,1.8726,1.87242,1.87257,43000000.0
2007-12-13 11:24:00,1.8726,1.87279,1.87247,1.87247,53000000.0
2007-12-13 11:25:00,1.87276,1.87354,1.87276,1.87354,29000000.0
2007-12-13 11:26:00,1.87351,1.8738,1.87343,1.87375,41000000.0
2007-12-13 11:27:00,1.8738,1.87391,1.87363,1.87378,34000000.0
2007-12-13 11:28:00,1.87386,1.87415,1.87378,1.87415,36000000.0
2007-12-13 11:29:00,1.87411,1.87413,1.87393,1.874,43000000.0
2007-12-13 11:30:00,1.87397,1.87406,1.87396,1.874,24000000.0
2007-12-13 11:31:00,1.87416,1.87464,1.87416,1.87464,34000000.0
2007-12-13 11:32:00,1.87466,1.87466,1.87378,1.87378,46000000.0
2007-12-13 11:33:00,1.87394,1.8744,1.87394,1.8744,41000000.0
2007-12-13 11:34:00,1.87414,1.87427,1.87373,1.87373,28000000.0
2007-12-13 11:35:00,1.87419,1.8745,1.87419,1.87429,44000000.0
2007-12-13 11:36:00,1.87406,1.87424,1.87399,1.87419,48000000.0
2007-12-13 11:37:00,1.87403,1.87407,1.87346,1.87346,50000000.0
2007-12-13 11:38:00,1.87362,1.87411,1.87336,1.87411,37000000.0
2007-12-13 11:39:00,1.87416,1.87417,1.87399,1.87417,52000000.0
2007-12-13 11:40:00,1.87411,1.87421,1.8739,1.87421,27000000.0
2007-12-13 11:41:00,1.87456,1.87456,1.87402,1.87402,49000000.0
2007-12-13 11:42:00,1.8737,1.8739,1.87332,1.8739,22000000.0
2007-12-13 11:43:00,1.8731,1.87341,1.87266,1.87341,45000000.0
2007-12-13 11:44:00,1.87325,1.87355,1.87315,1.87317,42000000.0
2007-12-13 11:45:00,1.87297,1.87311,1.87296,1.87311,41000000.0
2007-12-13 11:46:00,1.87362,1.87388,1.87356,1.87388,38000000.0
2007-12-13 11:47:00,1.87358,1.87362,1.87347,1.87347,22000000.0
2007-12-13 11:48:00,1.87347,1.87385,1.87339,1.87385,27000000.0
2007-12-13 11:49:00,1.87402,1.87445,1.87385,1.87445,41000000.0
2007-12-13 11:50:00,1.87454,1.87454,1.87432,1.87441,44000000.0
2007-12-13 11:51:00,1.87459,1.87473,1.87452,1.87458,37000000.0
2007-12-13 11:52:00,1.87422,1.87459,1.87418,1.87459,37000000.0
2007-12-13 11:53:00,1.87463,1.87494,1.87463,1.87494,33000000.0
2007-12-13 11:54:00,1.87555,1.87617,1.87555,1.87595,37000000.0
2007-12-13 11:55:00,1.87617,1.87666,1.87617,1.87666,38000000.0
2007-12-13 11:56:00,1.87648,1.87648,1.87591,1.87591,51000000.0
2007-12-13 11:57:00,1.87578,1.87585,1.87529,1.87529,29000000.0
2007-12-13 11:58:00,1.87472,1.87576,1.87472,1.87558,31000000.0
2007-12-13 11:59:00,1.87556,1.87556,1.87449,1.87449,51000000.0
2007-12-13 12:00:00,1.87369,1.87369,1.87314,1.87314,23000000.0
2007-12-13 12:01:00,1.87281,1.87319,1.87281,1.87319,24000000.0
2007-12-13 12:02:00,1.87312,1.8734,1.87312,1.87329,34000000.0
2007-12-13 12:03:00,1.87349,1.87363,1.87349,1.87363,36000000.0
2007-12-13 12:04:00,1.87365,1.87379,1.8736,1.87378,33000000.0
2007-12-13 12:05:00,1.87377,1.87379,1.87368,1.87368,26000000.0
2007-12-13 12:06:00,1.87365,1.87365,1.87335,1.87338,15000000.0
2007-12-13 12:07:00,1.87343,1.87343,1.87324,1.87324,23000000.0
2007-12-13 12:08:00,1.87318,1.87331,1.873,1.87331,37000000.0
2007-12-13 12:09:00,1.8734,1.8734,1.87296,1.87304,11000000.0
2007-12-13 12:10:00,1.87271,1.87283,1.87269,1.87269,25000000.0
2007-12-13 12:11:00,1.87284,1.87316,1.87284,1.87302,33000000.0
2007-12-13 12:12:00,1.87346,1.87407,1.87346,1.87407,31000000.0
2007-12-13 12:13:00,1.87433,1.87478,1.87415,1.87478,24000000.0
2007-12-13 12:14:00,1.87497,1.87502,1.87492,1.87502,36000000.0
2007-12-13 12:15:00,1.87533,1.87533,1.8751,1.87531,29000000.0
2007-12-13 12:16:00,1.87542,1.87586,1.87542,1.87586,30000000.0
2007-12-13 12:17:00,1.87568,1.87568,1.87517,1.87517,41000000.0
2007-12-13 12:18:00,1.87544,1.87561,1.87541,1.87547,43000000.0
2007-12-13 12:19:00,1.87523,1.87541,1.87523,1.87541,37000000.0
2007-12-13 12:20:00,1.87541,1.87593,1.87541,1.87593,40000000.0
2007-12-13 12:21:00,1.87647,1.87668,1.87627,1.87657,61000000.0
2007-12-13 12:22:00,1.87657,1.8766,1.87646,1.8766,24000000.0
2007-12-13 12:23:00,1.87661,1.87661,1.87648,1.87652,23000000.0
2007-12-13 12:24:00,1.87641,1.87641,1.87608,1.87626,30000000.0
2007-12-13 12:25:00,1.87619,1.87619,1.87547,1.87565,22000000.0
2007-12-13 12:26:00,1.87579,1.87579,1.87562,1.87567,32000000.0
2007-12-13 12:27:00,1.87548,1.87548,1.87509,1.87509,25000000.0
2007-12-13 12:28:00,1.87536,1.87537,1.87525,1.87525,58000000.0
2007-12-13 12:29:00,1.87523,1.87544,1.87357,1.87357,71000000.0
2007-12-13 12:30:00,1.87368,1.87601,1.87368,1.87537,47000000.0
2007-12-13 12:31:00,1.87506,1.87513,1.87494,1.87513,55000000.0
2007-12-13 12:32:00,1.87476,1.87476,1.87437,1.87437,32000000.0
2007-12-13 12:33:00,1.87413,1.87451,1.87413,1.87451,40000000.0
2007-12-13 12:34:00,1.8745,1.8745,1.87412,1.87412,14000000.0
2007-12-13 12:35:00,1.87451,1.87555,1.87451,1.87549,20000000.0
2007-12-13 12:36:00,1.8755,1.87552,1.87534,1.87534,36000000.0
2007-12-13 12:37:00,1.87532,1.87536,1.87528,1.87528,22000000.0
2007-12-13 12:38:00,1.87544,1.87544,1.87516,1.87528,12000000.0
2007-12-13 12:39:00,1.87522,1.87625,1.87522,1.87625,20000000.0
2007-12-13 12:40:00,1.87611,1.87635,1.87611,1.87626,16000000.0
2007-12-13 12:41:00,1.87649,1.87681,1.87649,1.87681,10000000.0
2007-12-13 12:42:00,1.87687,1.87688,1.87634,1.87634,26000000.0
2007-12-13 12:43:00,1.87634,1.87654,1.87629,1.87629,9000000.0
2007-12-13 12:44:00,1.87573,1.87632,1.87573,1.87611,21000000.0
2007-12-13 12:45:00,1.87612,1.87612,1.87606,1.87606,30000000.0
2007-12-13 12:46:00,1.87584,1.87592,1.87582,1.87584,41000000.0
2007-12-13 12:47:00,1.87507,1.87507,1.87493,1.87498,26000000.0
2007-12-13 12:48:00,1.87491,1.87496,1.87474,1.87474,27000000.0
2007-12-13 12:49:00,1.87478,1.87516,1.87471,1.87495,36000000.0
2007-12-13 12:50:00,1.87434,1.87443,1.87418,1.87426,34000000.0
2007-12-13 12:51:00,1.87428,1.87428,1.87399,1.87404,25000000.0
2007-12-13 12:52:00,1.87398,1.87406,1.8739,1.8739,26000000.0
2007-12-13 12:53:00,1.87342,1.87348,1.87337,1.87348,16000000.0
2007-12-13 12:54:00,1.87305,1.87305,1.87259,1.87259,28000000.0
2007-12-13 12:55:00,1.87292,1.87312,1.87285,1.87289,29000000.0
2007-12-13 12:56:00,1.87305,1.87313,1.87303,1.87312,30000000.0
2007-12-13 12:57:00,1.8729,1.8731,1.87282,1.87283,26000000.0
2007-12-13 12:58:00,1.87282,1.87295,1.87261,1.87295,14000000.0
2007-12-13 12:59:00,1.87304,1.87311,1.87298,1.87308,32000000.0
2007-12-13 13:00:00,1.87311,1.87318,1.8731,1.87316,20000000.0
2007-12-13 13:01:00,1.87299,1.87299,1.87259,1.87264,31000000.0
2007-12-13 13:02:00,1.87283,1.87293,1.87281,1.87281,12000000.0
2007-12-13 13:03:00,1.87288,1.87288,1.87238,1.87238,21000000.0
2007-12-13 13:04:00,1.87246,1.87246,1.87211,1.87211,7000000.0
2007-12-13 13:05:00,1.87193,1.87193,1.87126,1.87126,17000000.0
2007-12-13 13:06:00,1.87102,1.87102,1.87059,1.87059,22000000.0
2007-12-13 13:07:00,1.87087,1.87156,1.87087,1.87156,17000000.0
2007-12-13 13:08:00,1.87172,1.87172,1.87142,1.87142,37000000.0
2007-12-13 13:09:00,1.8718,1.8719,1.8718,1.8719,33000000.0
2007-12-13 13:10:00,1.87217,1.87273,1.87217,1.87257,32000000.0
2007-12-13 13:11:00,1.87267,1.87267,1.87237,1.87237,21000000.0
2007-12-13 13:12:00,1.87252,1.87268,1.87252,1.8726,7000000.0
2007-12-13 13:13:00,1.87242,1.87247,1.87229,1.87229,11000000.0
2007-12-13 13:14:00,1.87234,1.8724,1.87228,1.87228,33000000.0
2007-12-13 13:15:00,1.87245,1.87265,1.87245,1.87265,25000000.0
2007-12-13 13:16:00,1.87265,1.87265,1.87232,1.87232,20000000.0
2007-12-13 13:17:00,1.87223,1.87237,1.87216,1.87218,19000000.0
2007-12-13 13:18:00,1.87205,1.87207,1.87189,1.87189,41000000.0
2007-12-13 13:19:00,1.87192,1.87236,1.87192,1.87232,36000000.0
2007-12-13 13:20:00,1.87234,1.87234,1.87222,1.87222,36000000.0
2007-12-13 13:21:00,1.87224,1.87236,1.872,1.87236,54000000.0
2007-12-13 13:22:00,1.87224,1.87228,1.87207,1.87208,41000000.0
2007-12-13 13:23:00,1.872,1.87223,1.872,1.87223,11000000.0
2007-12-13 13:24:00,1.87245,1.87245,1.87229,1.87229,23000000.0
2007-12-13 13:25:00,1.87228,1.87244,1.87222,1.87244,25000000.0
2007-12-13 13:26:00,1.87239,1.87239,1.87124,1.87129,20000000.0
2007-12-13 13:27:00,1.87143,1.87161,1.87133,1.87139,32000000.0
2007-12-13 13:28:00,1.87143,1.87147,1.87139,1.87142,26000000.0
2007-12-13 13:29:00,1.87153,1.87157,1.87133,1.87133,25000000.0
2007-12-13 13:30:00,1.87126,1.87145,1.87112,1.8714,16000000.0
2007-12-13 13:31:00,1.87158,1.87222,1.8715,1.87222,21000000.0
2007-12-13 13:32:00,1.87224,1.8725,1.87224,1.87241,28000000.0
2007-12-13 13:33:00,1.87253,1.87265,1.87228,1.87265,18000000.0
2007-12-13 13:34:00,1.87255,1.87262,1.87238,1.87243,35000000.0
2007-12-13 13:35:00,1.87252,1.87298,1.87252,1.87292,10000000.0
2007-12-13 13:36:00,1.87293,1.87316,1.87288,1.87308,40000000.0
2007-12-13 13:37:00,1.8729,1.87344,1.8729,1.87344,22000000.0
2007-12-13 13:38:00,1.87385,1.87385,1.87357,1.87378,39000000.0
2007-12-13 13:39:00,1.87382,1.87394,1.87376,1.87381,32000000.0
2007-12-13 13:40:00,1.87382,1.87399,1.87376,1.87387,35000000.0
2007-12-13 13:41:00,1.87379,1.87379,1.87344,1.87354,27000000.0
2007-12-13 13:42:00,1.87322,1.87322,1.87287,1.87301,32000000.0
2007-12-13 13:43:00,1.87298,1.87298,1.87266,1.87273,26000000.0
2007-12-13 13:44:00,1.87296,1.87311,1.8728,1.8731,25000000.0
2007-12-13 13:45:00,1.87312,1.87348,1.87312,1.87348,21000000.0
2007-12-13 13:46:00,1.87332,1.87357,1.87328,1.87328,13000000.0
2007-12-13 13:47:00,1.87327,1.87333,1.87307,1.87307,22000000.0
2007-12-13 13:48:00,1.87317,1.87339,1.87305,1.87339,21000000.0
2007-12-13 13:49:00,1.87353,1.87353,1.87289,1.87289,24000000.0
2007-12-13 13:50:00,1.8731,1.8731,1.87294,1.87309,27000000.0
2007-12-13 13:51:00,1.87315,1.87322,1.87303,1.87304,27000000.0
2007-12-13 13:52:00,1.87299,1.87334,1.87299,1.87334,31000000.0
2007-12-13 13:53:00,1.87326,1.87361,1.87326,1.87345,31000000.0
2007-12-13 13:54:00,1.87335,1.87337,1.87327,1.87327,28000000.0
2007-12-13 13:55:00,1.87327,1.87337,1.87327,1.87335,33000000.0
2007-12-13 13:56:00,1.87339,1.87339,1.87299,1.87299,23000000.0
2007-12-13 13:57:00,1.87301,1.87356,1.87301,1.87326,19000000.0
2007-12-13 13:58:00,1.87344,1.87393,1.87344,1.87377,30000000.0
2007-12-13 13:59:00,1.87389,1.87408,1.87389,1.87395,39000000.0
2007-12-13 14:00:00,1.87359,1.87366,1.87345,1.87346,30000000.0
2007-12-13 14:01:00,1.8736,1.8736,1.87349,1.87356,16000000.0
2007-12-13 14:02:00,1.87333,1.87347,1.87322,1.87347,34000000.0
2007-12-13 14:03:00,1.87362,1.87436,1.87362,1.87436,24000000.0
2007-12-13 14:04:00,1.87437,1.87437,1.87407,1.87407,20000000.0
2007-12-13 14:05:00,1.87377,1.87427,1.87377,1.87418,31000000.0
2007-12-13 14:06:00,1.87412,1.87438,1.87412,1.87414,28000000.0
2007-12-13 14:07:00,1.87405,1.87405,1.87378,1.87389,32000000.0
2007-12-13 14:08:00,1.87377,1.8741,1.87377,1.8741,22000000.0
2007-12-13 14:09:00,1.87408,1.87408,1.87397,1.87397,15000000.0
2007-12-13 14:10:00,1.87391,1.87403,1.87385,1.87388,24000000.0
2007-12-13 14:11:00,1.87382,1.874,1.8738,1.874,22000000.0
2007-12-13 14:12:00,1.8741,1.87421,1.8741,1.87421,17000000.0
2007-12-13 14:13:00,1.87415,1.87431,1.87414,1.87431,19000000.0
2007-12-13 14:14:00,1.87432,1.87432,1.87376,1.87399,22000000.0
2007-12-13 14:15:00,1.87405,1.87405,1.87374,1.87391,26000000.0
2007-12-13 14:16:00,1.8738,1.87386,1.87365,1.87377,10000000.0
2007-12-13 14:17:00,1.87379,1.87398,1.87376,1.87398,8000000.0
2007-12-13 14:18:00,1.87377,1.87393,1.87372,1.87393,13000000.0
2007-12-13 14:19:00,1.87384,1.87408,1.87384,1.87392,29000000.0
2007-12-13 14:20:00,1.87364,1.87364,1.87311,1.87312,15000000.0
2007-12-13 14:21:00,1.87313,1.87347,1.87313,1.87347,18000000.0
2007-12-13 14:22:00,1.87367,1.87385,1.87363,1.87385,10000000.0
2007-12-13 14:23:00,1.87373,1.8739,1.87347,1.8739,24000000.0
2007-12-13 14:24:00,1.87405,1.87413,1.87405,1.87406,17000000.0
2007-12-13 14:25:00,1.87439,1.87442,1.87423,1.87441,31000000.0
2007-12-13 14:26:00,1.8745,1.8745,1.87441,1.87445,14000000.0
2007-12-13 14:27:00,1.87434,1.87434,1.87415,1.87415,14000000.0
2007-12-13 14:28:00,1.87413,1.87432,1.87413,1.8742,9000000.0
2007-12-13 14:29:00,1.87429,1.87429,1.87405,1.87405,7000000.0
2007-12-13 14:30:00,1.87395,1.87422,1.87395,1.87405,17000000.0
2007-12-13 14:31:00,1.87391,1.87406,1.87369,1.87406,21000000.0
2007-12-13 14:32:00,1.87414,1.87469,1.87414,1.87469,8000000.0
2007-12-13 14:33:00,1.87574,1.87575,1.87561,1.87567,10000000.0
2007-12-13 14:34:00,1.87554,1.87561,1.87542,1.87552,11000000.0
2007-12-13 14:35:00,1.87561,1.87572,1.87561,1.87572,7000000.0
2007-12-13 14:36:00,1.87593,1.87606,1.87568,1.87568,8000000.0
2007-12-13 14:37:00,1.87574,1.87574,1.8755,1.87559,11000000.0
2007-12-13 14:38:00,1.87563,1.8757,1.87557,1.87564,7000000.0
2007-12-13 14:39:00,1.87562,1.87567,1.87548,1.87548,8000000.0
2007-12-13 14:40:00,1.87535,1.8755,1.87507,1.8755,8000000.0
2007-12-13 14:41:00,1.87567,1.87567,1.87537,1.87542,10000000.0
2007-12-13 14:42:00,1.87536,1.87545,1.87516,1.87541,9000000.0
2007-12-13 14:43:00,1.87543,1.87554,1.87518,1.87554,8000000.0
2007-12-13 14:44:00,1.87558,1.87661,1.87557,1.87661,8000000.0
2007-12-13 14:45:00,1.87727,1.87727,1.87684,1.87684,7000000.0
2007-12-13 14:46:00,1.8768,1.8768,1.87591,1.87614,9000000.0
2007-12-13 14:47:00,1.87643,1.87643,1.87609,1.87623,8000000.0
2007-12-13 14:48:00,1.87636,1.87651,1.87618,1.87651,8000000.0
2007-12-13 14:49:00,1.87661,1.87703,1.87661,1.87692,9000000.0
2007-12-13 14:50:00,1.87711,1.87758,1.87711,1.87757,7000000.0
2007-12-13 14:51:00,1.87741,1.87741,1.87723,1.87739,10000000.0
2007-12-13 14:52:00,1.87693,1.87703,1.87673,1.87703,7000000.0
2007-12-13 14:53:00,1.87659,1.87659,1.87588,1.87599,7000000.0
2007-12-13 14:54:00,1.87586,1.87586,1.87563,1.87567,8000000.0
2007-12-13 14:55:00,1.87575,1.87585,1.8757,1.87572,7000000.0
2007-12-13 14:56:00,1.87578,1.87587,1.87567,1.87567,8000000.0
2007-12-13 14:57:00,1.8757,1.8757,1.8755,1.87561,7000000.0
2007-12-13 14:58:00,1.8753,1.87546,1.87521,1.87532,8000000.0
2007-12-13 14:59:00,1.87562,1.87574,1.87562,1.87569,8000000.0
2007-12-13 15:00:00,1.87613,1.87644,1.87613,1.87623,7000000.0
2007-12-13 15:01:00,1.87647,1.87664,1.87646,1.87664,8000000.0
2007-12-13 15:02:00,1.87679,1.87686,1.87657,1.87662,7000000.0
2007-12-13 15:03:00,1.87653,1.87653,1.87637,1.87638,7000000.0
2007-12-13 15:04:00,1.87615,1.8763,1.87615,1.8763,8000000.0
2007-12-13 15:05:00,1.87631,1.87685,1.87631,1.87685,7000000.0
2007-12-13 15:06:00,1.87717,1.87765,1.87717,1.87765,8000000.0
2007-12-13 15:07:00,1.87754,1.87754,1.87718,1.87742,11000000.0
2007-12-13 15:08:00,1.87684,1.87684,1.87619,1.87619,8000000.0
2007-12-13 15:09:00,1.87567,1.87567,1.87546,1.87546,7000000.0
2007-12-13 15:10:00,1.87528,1.87541,1.87512,1.87524,7000000.0
2007-12-13 15:11:00,1.87485,1.87515,1.87468,1.87468,11000000.0
2007-12-13 15:12:00,1.87562,1.8761,1.87562,1.87592,10000000.0
2007-12-13 15:13:00,1.87557,1.87557,1.87524,1.87524,9000000.0
2007-12-13 15:14:00,1.87549,1.8757,1.87524,1.8757,10000000.0
2007-12-13 15:15:00,1.87581,1.87581,1.87557,1.87577,8000000.0
2007-12-13 15:16:00,1.87539,1.87555,1.87534,1.87534,9000000.0
2007-12-13 15:17:00,1.87532,1.87533,1.87505,1.87505,9000000.0
2007-12-13 15:18:00,1.87509,1.87548,1.87509,1.87548,8000000.0
2007-12-13 15:19:00,1.876,1.87681,1.876,1.87681,7000000.0
2007-12-13 15:20:00,1.87648,1.87648,1.87567,1.87567,9000000.0
2007-12-13 15:21:00,1.8753,1.8753,1.87501,1.8751,8000000.0
2007-12-13 15:22:00,1.87528,1.87664,1.87528,1.87664,9000000.0
2007-12-13 15:23:00,1.87729,1.87742,1.87705,1.87705,8000000.0
2007-12-13 15:24:00,1.87684,1.87715,1.87682,1.87715,8000000.0
2007-12-13 15:25:00,1.87705,1.87733,1.87705,1.87727,7000000.0
2007-12-13 15:26:00,1.87729,1.87748,1.87707,1.87707,7000000.0
2007-12-13 15:27:00,1.87648,1.87648,1.87618,1.87618,7000000.0
2007-12-13 15:28:00,1.87638,1.87638,1.87604,1.87626,11000000.0
2007-12-13 15:29:00,1.8764,1.87646,1.8763,1.87646,7000000.0
2007-12-13 15:30:00,1.87539,1.87539,1.87341,1.87341,9000000.0
2007-12-13 15:31:00,1.8735,1.87382,1.87345,1.87345,9000000.0
2007-12-13 15:32:00,1.87357,1.87357,1.87316,1.87339,10000000.0
2007-12-13 15:33:00,1.87374,1.87383,1.8733,1.8733,8000000.0
2007-12-13 15:34:00,1.87362,1.87368,1.87348,1.87368,9000000.0
2007-12-13 15:35:00,1.87377,1.87387,1.8736,1.8737,7000000.0
2007-12-13 15:36:00,1.87367,1.87391,1.87328,1.87328,7000000.0
2007-12-13 15:37:00,1.87316,1.87318,1.8728,1.87314,8000000.0
2007-12-13 15:38:00,1.87055,1.87253,1.87055,1.87206,7000000.0
2007-12-13 15:39:00,1.87198,1.87198,1.87158,1.87174,10000000.0
2007-12-13 15:40:00,1.87125,1.87127,1.87085,1.87085,9000000.0
2007-12-13 15:41:00,1.87079,1.87079,1.87017,1.87017,11000000.0
2007-12-13 15:42:00,1.87035,1.87043,1.87,1.87021,8000000.0
2007-12-13 15:43:00,1.86985,1.87063,1.86978,1.87063,8000000.0
2007-12-13 15:44:00,1.87081,1.87081,1.87044,1.87044,8000000.0
2007-12-13 15:45:00,1.8705,1.87051,1.87021,1.87048,8000000.0
2007-12-13 15:46:00,1.87057,1.87057,1.87013,1.87036,10000000.0
2007-12-13 15:47:00,1.87047,1.87062,1.87038,1.87046,7000000.0
2007-12-13 15:48:00,1.87047,1.87047,1.86992,1.86994,7000000.0
2007-12-13 15:49:00,1.86929,1.86992,1.86929,1.86992,8000000.0
2007-12-13 15:50:00,1.86997,1.8707,1.8697,1.8707,8000000.0
2007-12-13 15:51:00,1.87119,1.87128,1.87106,1.87106,9000000.0
2007-12-13 15:52:00,1.87092,1.87123,1.87092,1.87118,7000000.0
2007-12-13 15:53:00,1.87136,1.87167,1.87067,1.87067,7000000.0
2007-12-13 15:54:00,1.87099,1.87099,1.87063,1.87066,11000000.0
2007-12-13 15:55:00,1.87061,1.87061,1.87034,1.87043,9000000.0
2007-12-13 15:56:00,1.87068,1.87101,1.87068,1.87095,7000000.0
2007-12-13 15:57:00,1.87104,1.8715,1.87104,1.8715,10000000.0
2007-12-13 15:58:00,1.87147,1.87161,1.87133,1.87161,10000000.0
2007-12-13 15:59:00,1.87168,1.87168,1.87144,1.87158,7000000.0
2007-12-13 16:00:00,1.87155,1.87169,1.87153,1.87169,7000000.0
2007-12-13 16:01:00,1.87159,1.87159,1.87128,1.87135,9000000.0
2007-12-13 16:02:00,1.87122,1.87122,1.871,1.87121,8000000.0
2007-12-13 16:03:00,1.87094,1.87155,1.87094,1.87155,11000000.0
2007-12-13 16:04:00,1.87181,1.87193,1.87164,1.87164,8000000.0
2007-12-13 16:05:00,1.87162,1.87162,1.87139,1.87151,9000000.0
2007-12-13 16:06:00,1.87157,1.87179,1.87133,1.87179,10000000.0
2007-12-13 16:07:00,1.87193,1.87193,1.87129,1.87129,10000000.0
2007-12-13 16:08:00,1.87111,1.87111,1.87069,1.87109,8000000.0
2007-12-13 16:09:00,1.87105,1.8712,1.87081,1.87081,7000000.0
2007-12-13 16:10:00,1.87089,1.87123,1.87089,1.87102,7000000.0
2007-12-13 16:11:00,1.87115,1.87115,1.87068,1.8707,10000000.0
2007-12-13 16:12:00,1.87069,1.87152,1.87069,1.87149,9000000.0
2007-12-13 16:13:00,1.87116,1.87178,1.87106,1.87178,7000000.0
2007-12-13 16:14:00,1.87173,1.87173,1.87078,1.87078,11000000.0
2007-12-13 16:15:00,1.87095,1.87114,1.87095,1.87107,7000000.0
2007-12-13 16:16:00,1.87081,1.87109,1.8708,1.87109,7000000.0
2007-12-13 16:17:00,1.87146,1.87163,1.87114,1.87163,11000000.0
2007-12-13 16:18:00,1.87135,1.87135,1.87071,1.87071,11000000.0
2007-12-13 16:19:00,1.87043,1.87069,1.87024,1.87069,11000000.0
2007-12-13 16:20:00,1.871,1.87102,1.87088,1.87098,9000000.0
2007-12-13 16:21:00,1.87112,1.87112,1.87099,1.87099,9000000.0
2007-12-13 16:22:00,1.87122,1.87122,1.87064,1.87104,8000000.0
2007-12-13 16:23:00,1.87053,1.87057,1.87037,1.8704,8000000.0
2007-12-13 16:24:00,1.87034,1.87059,1.87034,1.87042,10000000.0
2007-12-13 16:25:00,1.87034,1.87039,1.87021,1.87025,7000000.0
2007-12-13 16:26:00,1.87038,1.87044,1.87025,1.87044,7000000.0
2007-12-13 16:27:00,1.8706,1.87104,1.8706,1.87104,11000000.0
2007-12-13 16:28:00,1.87111,1.87114,1.87096,1.87105,11000000.0
2007-12-13 16:29:00,1.8709,1.8709,1.8705,1.8705,7000000.0
2007-12-13 16:30:00,1.87059,1.87073,1.87024,1.87073,8000000.0
2007-12-13 16:31:00,1.87095,1.87096,1.87088,1.87088,7000000.0
2007-12-13 16:32:00,1.87029,1.87029,1.8693,1.8693,8000000.0
2007-12-13 16:33:00,1.86888,1.8693,1.86888,1.86912,11000000.0
2007-12-13 16:34:00,1.86865,1.86868,1.86837,1.86837,8000000.0
2007-12-13 16:35:00,1.86807,1.86814,1.86805,1.86813,7000000.0
2007-12-13 16:36:00,1.86774,1.86774,1.86678,1.86678,8000000.0
2007-12-13 16:37:00,1.86667,1.86688,1.86667,1.86688,8000000.0
2007-12-13 16:38:00,1.86682,1.86725,1.86682,1.86717,7000000.0
2007-12-13 16:39:00,1.8671,1.86731,1.86698,1.86731,8000000.0
2007-12-13 16:40:00,1.86726,1.86737,1.86719,1.86725,11000000.0
2007-12-13 16:41:00,1.86759,1.86817,1.86759,1.86817,10000000.0
2007-12-13 16:42:00,1.86796,1.86796,1.86747,1.86747,7000000.0
2007-12-13 16:43:00,1.86739,1.86742,1.86727,1.8673,7000000.0
2007-12-13 16:44:00,1.86755,1.86782,1.86755,1.86765,7000000.0
2007-12-13 16:45:00,1.86774,1.86791,1.86761,1.86791,11000000.0
2007-12-13 16:46:00,1.86789,1.86826,1.86771,1.86826,11000000.0
2007-12-13 16:47:00,1.8684,1.86862,1.86832,1.86862,7000000.0
2007-12-13 16:48:00,1.86876,1.86886,1.86851,1.86873,10000000.0
2007-12-13 16:49:00,1.86924,1.86924,1.86854,1.86854,8000000.0
2007-12-13 16:50:00,1.86844,1.86879,1.86844,1.86875,8000000.0
2007-12-13 16:51:00,1.86886,1.86889,1.86861,1.86882,9000000.0
2007-12-13 16:52:00,1.86835,1.86835,1.86821,1.86821,7000000.0
2007-12-13 16:53:00,1.86821,1.8683,1.86814,1.86814,8000000.0
2007-12-13 16:54:00,1.86833,1.86846,1.86826,1.86826,7000000.0
2007-12-13 16:55:00,1.8681,1.86851,1.8681,1.8684,11000000.0
2007-12-13 16:56:00,1.86838,1.86838,1.86805,1.86819,11000000.0
2007-12-13 16:57:00,1.86823,1.86855,1.86823,1.86855,7000000.0
2007-12-13 16:58:00,1.86886,1.86981,1.86886,1.86976,8000000.0
2007-12-13 16:59:00,1.86819,1.86971,1.86819,1.86962,7000000.0
2007-12-13 17:00:00,1.86975,1.86981,1.86943,1.86943,11000000.0
2007-12-13 17:01:00,1.86961,1.86987,1.86961,1.86987,7000000.0
2007-12-13 17:02:00,1.86974,1.87107,1.86974,1.87105,8000000.0
2007-12-13 17:03:00,1.87039,1.87065,1.86805,1.87025,7000000.0
2007-12-13 17:04:00,1.87099,1.87105,1.87085,1.87091,7000000.0
2007-12-13 17:05:00,1.87115,1.87152,1.87115,1.87137,10000000.0
2007-12-13 17:06:00,1.87146,1.87156,1.8713,1.8713,9000000.0
2007-12-13 17:07:00,1.87136,1.8715,1.87132,1.8715,8000000.0
2007-12-13 17:08:00,1.87172,1.87189,1.87171,1.87173,9000000.0
2007-12-13 17:09:00,1.87162,1.87191,1.87162,1.87191,8000000.0
2007-12-13 17:10:00,1.87169,1.87169,1.87075,1.87075,9000000.0
2007-12-13 17:11:00,1.87052,1.8706,1.87048,1.87058,8000000.0
2007-12-13 17:12:00,1.87031,1.87031,1.86987,1.86987,7000000.0
2007-12-13 17:13:00,1.87013,1.87039,1.87013,1.87021,8000000.0
2007-12-13 17:14:00,1.87044,1.87067,1.87044,1.87063,8000000.0
2007-12-13 17:15:00,1.87065,1.87099,1.87064,1.87099,7000000.0
2007-12-13 17:16:00,1.87108,1.87108,1.87046,1.87062,10000000.0
2007-12-13 17:17:00,1.87035,1.87035,1.86947,1.86947,7000000.0
2007-12-13 17:18:00,1.86943,1.86958,1.86934,1.86957,9000000.0
2007-12-13 17:19:00,1.86941,1.86954,1.86918,1.86954,7000000.0
2007-12-13 17:20:00,1.86992,1.86992,1.86873,1.86873,8000000.0
2007-12-13 17:21:00,1.86863,1.86896,1.86863,1.8688,10000000.0
2007-12-13 17:22:00,1.86889,1.86958,1.86889,1.86958,8000000.0
2007-12-13 17:23:00,1.86983,1.86983,1.86944,1.86944,8000000.0
2007-12-13 17:24:00,1.86954,1.87036,1.86954,1.87036,7000000.0
2007-12-13 17:25:00,1.87017,1.87017,1.86981,1.86981,7000000.0
2007-12-13 17:26:00,1.8692,1.8692,1.86747,1.86747,7000000.0
2007-12-13 17:27:00,1.86662,1.86705,1.86662,1.86705,9000000.0
2007-12-13 17:28:00,1.86717,1.86744,1.86717,1.8673,7000000.0
2007-12-13 17:29:00,1.86738,1.86742,1.8671,1.8671,8000000.0
2007-12-13 17:30:00,1.86769,1.86769,1.86733,1.86761,8000000.0
2007-12-13 17:31:00,1.86807,1.86824,1.86709,1.86709,9000000.0
2007-12-13 17:32:00,1.86672,1.86675,1.86633,1.86675,8000000.0
2007-12-13 17:33:00,1.86708,1.86713,1.86693,1.86713,11000000.0
2007-12-13 17:34:00,1.86763,1.8678,1.8675,1.8675,9000000.0
2007-12-13 17:35:00,1.86737,1.86737,1.86655,1.86655,7000000.0
2007-12-13 17:36:00,1.86645,1.86656,1.86614,1.86614,7000000.0
2007-12-13 17:37:00,1.86625,1.86625,1.86534,1.86534,7000000.0
2007-12-13 17:38:00,1.86485,1.86511,1.86475,1.86475,8000000.0
2007-12-13 17:39:00,1.86418,1.86423,1.86398,1.86409,7000000.0
2007-12-13 17:40:00,1.86475,1.86493,1.86411,1.86411,9000000.0
2007-12-13 17:41:00,1.86398,1.86406,1.86385,1.86406,8000000.0
2007-12-13 17:42:00,1.86451,1.86475,1.86442,1.86475,11000000.0
2007-12-13 17:43:00,1.86414,1.86414,1.86378,1.86411,7000000.0
2007-12-13 17:44:00,1.86425,1.86425,1.86396,1.864,10000000.0
2007-12-13 17:45:00,1.86398,1.86419,1.86387,1.86393,7000000.0
2007-12-13 17:46:00,1.8636,1.86367,1.86353,1.86358,8000000.0
2007-12-13 17:47:00,1.86387,1.86397,1.86357,1.8639,8000000.0
2007-12-13 17:48:00,1.86411,1.86434,1.86392,1.8642,7000000.0
2007-12-13 17:49:00,1.86414,1.86439,1.86409,1.86439,7000000.0
2007-12-13 17:50:00,1.86421,1.86424,1.86398,1.86398,7000000.0
2007-12-13 17:51:00,1.86384,1.86384,1.86297,1.863,7000000.0
2007-12-13 17:52:00,1.86319,1.86369,1.86319,1.86369,7000000.0
2007-12-13 17:53:00,1.86352,1.86353,1.86307,1.86353,7000000.0
2007-12-13 17:54:00,1.86358,1.86382,1.86353,1.86369,11000000.0
2007-12-13 17:55:00,1.86366,1.86369,1.86357,1.86364,7000000.0
2007-12-13 17:56:00,1.86437,1.86437,1.86378,1.86378,7000000.0
2007-12-13 17:57:00,1.86397,1.8641,1.86397,1.86407,10000000.0
2007-12-13 17:58:00,1.86439,1.86453,1.86428,1.86453,10000000.0
2007-12-13 17:59:00,1.86517,1.86612,1.86517,1.86612,10000000.0
2007-12-13 18:00:00,1.86597,1.8661,1.86591,1.86597,10000000.0
2007-12-13 18:01:00,1.8658,1.86648,1.8658,1.86648,8000000.0
2007-12-13 18:02:00,1.86674,1.86674,1.86597,1.86597,8000000.0
2007-12-13 18:03:00,1.86589,1.86589,1.86557,1.86557,10000000.0
2007-12-13 18:04:00,1.8663,1.8663,1.8644,1.8644,8000000.0
2007-12-13 18:05:00,1.86433,1.86609,1.86433,1.86609,10000000.0
2007-12-13 18:06:00,1.86619,1.86631,1.8656,1.8656,10000000.0
2007-12-13 18:07:00,1.86501,1.86501,1.8645,1.86453,8000000.0
2007-12-13 18:08:00,1.86458,1.86458,1.86433,1.86444,8000000.0
2007-12-13 18:09:00,1.86451,1.86451,1.86439,1.86449,8000000.0
2007-12-13 18:10:00,1.86446,1.86449,1.86409,1.86409,11000000.0
2007-12-13 18:11:00,1.86413,1.86413,1.86327,1.86327,7000000.0
2007-12-13 18:12:00,1.86368,1.86383,1.86361,1.8638,9000000.0
2007-12-13 18:13:00,1.8634,1.86349,1.86311,1.86344,11000000.0
2007-12-13 18:14:00,1.86331,1.86337,1.86322,1.86325,7000000.0
2007-12-13 18:15:00,1.86342,1.86414,1.86342,1.86414,8000000.0
2007-12-13 18:16:00,1.86431,1.86453,1.86418,1.86418,11000000.0
2007-12-13 18:17:00,1.86423,1.86425,1.86396,1.86425,10000000.0
2007-12-13 18:18:00,1.86405,1.86409,1.86392,1.86402,8000000.0
2007-12-13 18:19:00,1.86327,1.86373,1.86327,1.86373,9000000.0
2007-12-13 18:20:00,1.86393,1.86393,1.86348,1.86348,7000000.0
2007-12-13 18:21:00,1.86377,1.86404,1.86217,1.86404,11000000.0
2007-12-13 18:22:00,1.8637,1.86418,1.86365,1.86418,11000000.0
2007-12-13 18:23:00,1.8644,1.8644,1.86404,1.86416,8000000.0
2007-12-13 18:24:00,1.86481,1.8658,1.86481,1.8658,10000000.0
2007-12-13 18:25:00,1.86631,1.86654,1.86631,1.86652,7000000.0
2007-12-13 18:26:00,1.86648,1.86656,1.866,1.866,8000000.0
2007-12-13 18:27:00,1.86589,1.86603,1.86588,1.86592,7000000.0
2007-12-13 18:28:00,1.86514,1.8652,1.865,1.86501,7000000.0
2007-12-13 18:29:00,1.86533,1.86574,1.86514,1.86574,7000000.0
2007-12-13 18:30:00,1.86557,1.86645,1.8655,1.86645,8000000.0
2007-12-13 18:31:00,1.86643,1.86643,1.86604,1.86606,9000000.0
2007-12-13 18:32:00,1.86603,1.86604,1.86572,1.86604,11000000.0
2007-12-13 18:33:00,1.86609,1.86617,1.86593,1.86593,11000000.0
2007-12-13 18:34:00,1.86571,1.8664,1.86571,1.8664,7000000.0
2007-12-13 18:35:00,1.86646,1.86707,1.86646,1.86707,8000000.0
2007-12-13 18:36:00,1.86713,1.86713,1.86677,1.86685,7000000.0
2007-12-13 18:37:00,1.86618,1.86618,1.86437,1.86437,8000000.0
2007-12-13 18:38:00,1.86455,1.86487,1.86441,1.86441,8000000.0
2007-12-13 18:39:00,1.86432,1.86492,1.86432,1.86492,7000000.0
2007-12-13 18:40:00,1.86514,1.86514,1.86444,1.86444,7000000.0
2007-12-13 18:41:00,1.86483,1.86483,1.86393,1.864,8000000.0
2007-12-13 18:42:00,1.86407,1.86416,1.86396,1.86416,11000000.0
2007-12-13 18:43:00,1.86413,1.86413,1.86393,1.86403,8000000.0
2007-12-13 18:44:00,1.86389,1.86404,1.86389,1.86404,7000000.0
2007-12-13 18:45:00,1.86392,1.8643,1.86387,1.86417,11000000.0
2007-12-13 18:46:00,1.86429,1.86429,1.86383,1.86418,9000000.0
2007-12-13 18:47:00,1.86403,1.86403,1.86362,1.86362,8000000.0
2007-12-13 18:48:00,1.86464,1.86488,1.86464,1.86471,9000000.0
2007-12-13 18:49:00,1.86404,1.86404,1.86313,1.86325,7000000.0
2007-12-13 18:50:00,1.8631,1.8631,1.86284,1.86292,11000000.0
2007-12-13 18:51:00,1.86306,1.86312,1.86279,1.86312,7000000.0
2007-12-13 18:52:00,1.86314,1.86333,1.86301,1.86333,8000000.0
2007-12-13 18:53:00,1.86319,1.86344,1.86318,1.86336,11000000.0
2007-12-13 18:54:00,1.86352,1.86364,1.86343,1.86356,7000000.0
2007-12-13 18:55:00,1.86378,1.8645,1.86378,1.8645,7000000.0
2007-12-13 18:56:00,1.86474,1.86537,1.86474,1.86521,7000000.0
2007-12-13 18:57:00,1.8652,1.86536,1.86503,1.86503,10000000.0
2007-12-13 18:58:00,1.86511,1.86547,1.86511,1.86533,9000000.0
2007-12-13 18:59:00,1.86529,1.86545,1.86509,1.86531,8000000.0
2007-12-13 19:00:00,1.86527,1.86542,1.86525,1.86542,7000000.0
2007-12-13 19:01:00,1.8658,1.86655,1.8658,1.86649,7000000.0
2007-12-13 19:02:00,1.8662,1.86632,1.86607,1.86607,8000000.0
2007-12-13 19:03:00,1.86543,1.86543,1.86439,1.86439,7000000.0
2007-12-13 19:04:00,1.86423,1.86447,1.86417,1.86441,8000000.0
2007-12-13 19:05:00,1.86438,1.86438,1.86399,1.86399,8000000.0
2007-12-13 19:06:00,1.86423,1.86478,1.8639,1.86478,8000000.0
2007-12-13 19:07:00,1.86495,1.86495,1.86472,1.86472,9000000.0
2007-12-13 19:08:00,1.86484,1.86484,1.86427,1.86427,8000000.0
2007-12-13 19:09:00,1.86426,1.86455,1.86426,1.86451,7000000.0
2007-12-13 19:10:00,1.86445,1.86466,1.86441,1.86456,11000000.0
2007-12-13 19:11:00,1.86466,1.8652,1.86456,1.8652,10000000.0
2007-12-13 19:12:00,1.8661,1.86615,1.86572,1.86572,7000000.0
2007-12-13 19:13:00,1.86577,1.86629,1.86478,1.86613,8000000.0
2007-12-13 19:14:00,1.8661,1.86631,1.86599,1.86627,8000000.0
2007-12-13 19:15:00,1.86649,1.86667,1.86649,1.86658,10000000.0
2007-12-13 19:16:00,1.86679,1.86679,1.8664,1.86654,8000000.0
2007-12-13 19:17:00,1.86646,1.86653,1.86632,1.86653,10000000.0
2007-12-13 19:18:00,1.86661,1.86787,1.86661,1.86787,11000000.0
2007-12-13 19:19:00,1.86801,1.86867,1.86801,1.86867,8000000.0
2007-12-13 19:20:00,1.86878,1.8691,1.86873,1.86873,11000000.0
2007-12-13 19:21:00,1.86868,1.869,1.86868,1.86899,10000000.0
2007-12-13 19:22:00,1.86894,1.8691,1.86863,1.86897,9000000.0
2007-12-13 19:23:00,1.86877,1.86879,1.86856,1.86879,8000000.0
2007-12-13 19:24:00,1.86852,1.86881,1.86852,1.8688,9000000.0
2007-12-13 19:25:00,1.86857,1.86857,1.86762,1.86762,9000000.0
2007-12-13 19:26:00,1.86811,1.86864,1.86811,1.86863,7000000.0
2007-12-13 19:27:00,1.86869,1.86898,1.86869,1.86893,8000000.0
2007-12-13 19:28:00,1.86909,1.8692,1.86901,1.86911,10000000.0
2007-12-13 19:29:00,1.86927,1.86928,1.86884,1.86884,7000000.0
2007-12-13 19:30:00,1.86856,1.86885,1.86856,1.86885,10000000.0
2007-12-13 19:31:00,1.86905,1.86924,1.86905,1.86918,7000000.0
2007-12-13 19:32:00,1.86919,1.86929,1.86879,1.86879,10000000.0
2007-12-13 19:33:00,1.86844,1.86884,1.86844,1.86867,7000000.0
2007-12-13 19:34:00,1.8688,1.86928,1.8688,1.86928,8000000.0
2007-12-13 19:35:00,1.86954,1.87005,1.86954,1.87005,7000000.0
2007-12-13 19:36:00,1.86998,1.87004,1.86977,1.87004,7000000.0
2007-12-13 19:37:00,1.86975,1.86981,1.86963,1.86964,8000000.0
2007-12-13 19:38:00,1.86922,1.86922,1.86894,1.86906,8000000.0
2007-12-13 19:39:00,1.86882,1.86882,1.86857,1.86863,8000000.0
2007-12-13 19:40:00,1.86886,1.86913,1.86872,1.86872,7000000.0
2007-12-13 19:41:00,1.8692,1.86957,1.8692,1.86949,9000000.0
2007-12-13 19:42:00,1.86947,1.86949,1.86925,1.86925,7000000.0
2007-12-13 19:43:00,1.86942,1.87,1.86937,1.87,11000000.0
2007-12-13 19:44:00,1.86997,1.86997,1.86936,1.86936,8000000.0
2007-12-13 19:45:00,1.87,1.87052,1.87,1.87046,9000000.0
2007-12-13 19:46:00,1.87046,1.87059,1.87036,1.87036,7000000.0
2007-12-13 19:47:00,1.87048,1.87048,1.87026,1.87035,9000000.0
2007-12-13 19:48:00,1.87006,1.87021,1.86981,1.87021,8000000.0
2007-12-13 19:49:00,1.87023,1.87028,1.86985,1.86998,7000000.0
2007-12-13 19:50:00,1.86986,1.87004,1.86977,1.87004,7000000.0
2007-12-13 19:51:00,1.87001,1.87012,1.86997,1.87012,7000000.0
2007-12-13 19:52:00,1.87012,1.87012,1.86996,1.87008,7000000.0
2007-12-13 19:53:00,1.87016,1.87033,1.87001,1.87027,7000000.0
2007-12-13 19:54:00,1.87027,1.87032,1.87015,1.87027,8000000.0
2007-12-13 19:55:00,1.87026,1.87041,1.87026,1.87027,8000000.0
2007-12-13 19:56:00,1.87012,1.87028,1.86994,1.87021,8000000.0
2007-12-13 19:57:00,1.87031,1.87031,1.87018,1.87024,7000000.0
2007-12-13 19:58:00,1.87017,1.87024,1.86996,1.87024,10000000.0
2007-12-13 19:59:00,1.87013,1.87067,1.87013,1.87065,8000000.0
2007-12-13 20:00:00,1.87089,1.87089,1.87048,1.87077,7000000.0
2007-12-13 20:01:00,1.87063,1.87078,1.87055,1.87078,7000000.0
2007-12-13 20:02:00,1.87028,1.87042,1.87022,1.87022,7000000.0
2007-12-13 20:03:00,1.87051,1.87077,1.87051,1.8706,9000000.0
2007-12-13 20:04:00,1.87045,1.87065,1.87039,1.87039,9000000.0
2007-12-13 20:05:00,1.87004,1.87014,1.86989,1.87005,9000000.0
2007-12-13 20:06:00,1.87013,1.87013,1.86979,1.86979,11000000.0
2007-12-13 20:07:00,1.86996,1.87,1.86977,1.8699,10000000.0
2007-12-13 20:08:00,1.87015,1.87015,1.86995,1.87006,8000000.0
2007-12-13 20:09:00,1.86962,1.86971,1.86955,1.8696,7000000.0
2007-12-13 20:10:00,1.86942,1.86952,1.86916,1.86917,8000000.0
2007-12-13 20:11:00,1.86923,1.8695,1.86923,1.86943,8000000.0
2007-12-13 20:12:00,1.86943,1.86943,1.86908,1.86908,7000000.0
2007-12-13 20:13:00,1.86904,1.8692,1.8689,1.86918,10000000.0
2007-12-13 20:14:00,1.86906,1.86933,1.86906,1.86931,7000000.0
2007-12-13 20:15:00,1.86941,1.86984,1.86941,1.86984,7000000.0
2007-12-13 20:16:00,1.8697,1.86974,1.86964,1.86965,7000000.0
2007-12-13 20:17:00,1.86984,1.86996,1.8698,1.86984,11000000.0
2007-12-13 20:18:00,1.86982,1.87029,1.86948,1.87029,9000000.0
2007-12-13 20:19:00,1.8696,1.87009,1.8696,1.87009,8000000.0
2007-12-13 20:20:00,1.87019,1.8702,1.87008,1.87012,7000000.0
2007-12-13 20:21:00,1.87014,1.87026,1.87002,1.87026,11000000.0
2007-12-13 20:22:00,1.87024,1.87035,1.87023,1.87028,7000000.0
2007-12-13 20:23:00,1.87056,1.87056,1.87034,1.87034,7000000.0
2007-12-13 20:24:00,1.87042,1.87042,1.87025,1.87025,8000000.0
2007-12-13 20:25:00,1.86994,1.87005,1.86967,1.86967,11000000.0
2007-12-13 20:26:00,1.86956,1.86979,1.86956,1.86975,8000000.0
2007-12-13 20:27:00,1.86953,1.86969,1.86944,1.86964,9000000.0
2007-12-13 20:28:00,1.86955,1.86969,1.86945,1.86967,7000000.0
2007-12-13 20:29:00,1.86955,1.86968,1.8695,1.8695,8000000.0
2007-12-13 20:30:00,1.86982,1.86994,1.86958,1.86958,8000000.0
2007-12-13 20:31:00,1.87023,1.87024,1.86986,1.87024,7000000.0
2007-12-13 20:32:00,1.87053,1.87055,1.87006,1.87006,7000000.0
2007-12-13 20:33:00,1.86989,1.86997,1.86976,1.8699,7000000.0
2007-12-13 20:34:00,1.86984,1.86984,1.86964,1.86976,8000000.0
2007-12-13 20:35:00,1.86957,1.86989,1.86952,1.86989,9000000.0
2007-12-13 20:36:00,1.86949,1.86973,1.86949,1.86954,7000000.0
2007-12-13 20:37:00,1.86925,1.8693,1.86909,1.86909,11000000.0
2007-12-13 20:38:00,1.86898,1.86924,1.86886,1.86924,10000000.0
2007-12-13 20:39:00,1.86927,1.86956,1.86927,1.86956,9000000.0
2007-12-13 20:40:00,1.86957,1.86992,1.86957,1.86988,8000000.0
2007-12-13 20:41:00,1.86997,1.86997,1.86962,1.86978,8000000.0
2007-12-13 20:42:00,1.86981,1.87001,1.86969,1.86969,11000000.0
2007-12-13 20:43:00,1.87021,1.87045,1.87021,1.87028,8000000.0
2007-12-13 20:44:00,1.87018,1.87048,1.87001,1.87048,10000000.0
2007-12-13 20:45:00,1.8705,1.8705,1.87012,1.87012,7000000.0
2007-12-13 20:46:00,1.87038,1.87048,1.87017,1.87017,8000000.0
2007-12-13 20:47:00,1.87079,1.87079,1.87036,1.87036,7000000.0
2007-12-13 20:48:00,1.87025,1.87025,1.86943,1.86945,10000000.0
2007-12-13 20:49:00,1.86958,1.86975,1.86952,1.86969,7000000.0
2007-12-13 20:50:00,1.87007,1.87007,1.86965,1.87002,8000000.0
2007-12-13 20:51:00,1.87027,1.87027,1.8698,1.86995,9000000.0
2007-12-13 20:52:00,1.86994,1.86994,1.86977,1.86994,11000000.0
2007-12-13 20:53:00,1.87015,1.87015,1.86976,1.86976,11000000.0
2007-12-13 20:54:00,1.87007,1.87021,1.86985,1.87021,11000000.0
2007-12-13 20:55:00,1.8701,1.87066,1.8701,1.87066,8000000.0
2007-12-13 20:56:00,1.87067,1.87067,1.8703,1.87031,7000000.0
2007-12-13 20:57:00,1.87033,1.8706,1.87022,1.87041,9000000.0
2007-12-13 20:58:00,1.87047,1.87064,1.87034,1.87064,7000000.0
2007-12-13 20:59:00,1.87069,1.87079,1.87054,1.87054,7000000.0
2007-12-13 21:00:00,1.87061,1.87061,1.86973,1.86973,7000000.0
2007-12-13 21:01:00,1.86926,1.86961,1.86919,1.86961,7000000.0
2007-12-13 21:02:00,1.86958,1.86958,1.86926,1.86926,7000000.0
2007-12-13 21:03:00,1.86884,1.86913,1.86807,1.86807,8000000.0
2007-12-13 21:04:00,1.86733,1.86747,1.86623,1.86655,7000000.0
2007-12-13 21:05:00,1.86582,1.86582,1.86498,1.86498,7000000.0
2007-12-13 21:06:00,1.86425,1.86511,1.86425,1.86502,8000000.0
2007-12-13 21:07:00,1.86554,1.86755,1.86554,1.86745,8000000.0
2007-12-13 21:08:00,1.86679,1.8679,1.86679,1.8679,10000000.0
2007-12-13 21:09:00,1.86822,1.86828,1.86814,1.86814,10000000.0
2007-12-13 21:10:00,1.8684,1.86869,1.86839,1.86855,8000000.0
2007-12-13 21:11:00,1.8681,1.8681,1.86787,1.86787,7000000.0
2007-12-13 21:12:00,1.86842,1.86921,1.86842,1.86921,8000000.0
2007-12-13 21:13:00,1.86969,1.87073,1.86969,1.87073,10000000.0
2007-12-13 21:14:00,1.87058,1.87058,1.86999,1.86999,8000000.0
2007-12-13 21:15:00,1.86965,1.86974,1.86944,1.86961,8000000.0
2007-12-13 21:16:00,1.86959,1.8696,1.86943,1.86954,7000000.0
2007-12-13 21:17:00,1.86963,1.86963,1.86906,1.86906,11000000.0
2007-12-13 21:18:00,1.86863,1.8688,1.86863,1.8688,7000000.0
2007-12-13 21:19:00,1.86873,1.86888,1.86859,1.86882,9000000.0
2007-12-13 21:20:00,1.86865,1.86878,1.86861,1.8687,11000000.0
2007-12-13 21:21:00,1.86842,1.86842,1.86775,1.86775,10000000.0
2007-12-13 21:22:00,1.86834,1.86848,1.86791,1.86791,10000000.0
2007-12-13 21:23:00,1.86797,1.86822,1.86785,1.86822,7000000.0
2007-12-13 21:24:00,1.86773,1.86798,1.86675,1.86675,11000000.0
2007-12-13 21:25:00,1.86624,1.86724,1.86624,1.86724,7000000.0
2007-12-13 21:26:00,1.8676,1.86761,1.8674,1.86761,7000000.0
2007-12-13 21:27:00,1.8679,1.8679,1.86748,1.86759,7000000.0
2007-12-13 21:28:00,1.86745,1.86745,1.86703,1.86726,7000000.0
2007-12-13 21:29:00,1.86717,1.86717,1.86668,1.86678,8000000.0
2007-12-13 21:30:00,1.86745,1.86782,1.86745,1.86763,8000000.0
2007-12-13 21:31:00,1.86781,1.86827,1.86779,1.86827,8000000.0
2007-12-13 21:32:00,1.86833,1.86896,1.86833,1.86896,7000000.0
2007-12-13 21:33:00,1.86893,1.86908,1.86833,1.86899,11000000.0
2007-12-13 21:34:00,1.86893,1.869,1.86851,1.869,11000000.0
2007-12-13 21:35:00,1.86903,1.86903,1.86878,1.86878,11000000.0
2007-12-13 21:36:00,1.86881,1.86888,1.86874,1.86885,8000000.0
2007-12-13 21:37:00,1.86965,1.87008,1.86965,1.87,8000000.0
2007-12-13 21:38:00,1.86985,1.87028,1.86957,1.87028,8000000.0
2007-12-13 21:39:00,1.87067,1.87092,1.87061,1.87092,9000000.0
2007-12-13 21:40:00,1.87073,1.87126,1.87073,1.87117,7000000.0
2007-12-13 21:41:00,1.87142,1.87143,1.87119,1.87135,9000000.0
2007-12-13 21:42:00,1.87137,1.87139,1.87127,1.87133,7000000.0
2007-12-13 21:43:00,1.87137,1.87166,1.87137,1.8715,9000000.0
2007-12-13 21:44:00,1.87105,1.87126,1.87105,1.87118,8000000.0
2007-12-13 21:45:00,1.87133,1.87133,1.87103,1.87104,10000000.0
2007-12-13 21:46:00,1.87133,1.87143,1.87123,1.87124,8000000.0
2007-12-13 21:47:00,1.87143,1.87151,1.87139,1.87144,8000000.0
2007-12-13 21:48:00,1.87136,1.87136,1.87112,1.87135,8000000.0
2007-12-13 21:49:00,1.87138,1.87166,1.87138,1.87166,8000000.0
2007-12-13 21:50:00,1.8722,1.87247,1.87219,1.87232,8000000.0
2007-12-13 21:51:00,1.87236,1.87245,1.87231,1.87242,7000000.0
2007-12-13 21:52:00,1.8722,1.87229,1.87205,1.87229,7000000.0
2007-12-13 21:53:00,1.8723,1.87246,1.87229,1.87242,7000000.0
2007-12-13 21:54:00,1.87255,1.87255,1.87231,1.87234,7000000.0
2007-12-13 21:55:00,1.87259,1.87311,1.87259,1.87311,7000000.0
2007-12-13 21:56:00,1.87301,1.87314,1.87298,1.87313,8000000.0
2007-12-13 21:57:00,1.87318,1.87374,1.87318,1.87374,7000000.0
2007-12-13 21:58:00,1.87398,1.87416,1.87391,1.87391,7000000.0
2007-12-13 21:59:00,1.87392,1.87407,1.8738,1.87381,8000000.0
2007-12-13 22:00:00,1.87377,1.87396,1.87357,1.87395,10000000.0
2007-12-13 22:01:00,1.87392,1.87392,1.87361,1.87379,9000000.0
2007-12-13 22:02:00,1.8739,1.87409,1.87385,1.87385,8000000.0
2007-12-13 22:03:00,1.87402,1.87417,1.874,1.87402,7000000.0
2007-12-13 22:04:00,1.87447,1.87454,1.87365,1.87365,8000000.0
2007-12-13 22:05:00,1.87288,1.87288,1.87202,1.87202,10000000.0
2007-12-13 22:06:00,1.87217,1.87228,1.87217,1.87225,7000000.0
2007-12-13 22:07:00,1.87262,1.87287,1.87262,1.87278,8000000.0
2007-12-13 22:08:00,1.87302,1.87318,1.87298,1.87302,8000000.0
2007-12-13 22:09:00,1.87309,1.87328,1.87309,1.87326,9000000.0
2007-12-13 22:10:00,1.87339,1.87389,1.87339,1.8738,8000000.0
2007-12-13 22:11:00,1.87432,1.87464,1.87432,1.87446,7000000.0
2007-12-13 22:12:00,1.87455,1.87462,1.87443,1.87443,8000000.0
2007-12-13 22:13:00,1.87424,1.87466,1.87424,1.87461,8000000.0
2007-12-13 22:14:00,1.87552,1.87704,1.87552,1.87704,11000000.0
2007-12-13 22:15:00,1.8777,1.8777,1.87746,1.87769,8000000.0
2007-12-13 22:16:00,1.87691,1.8774,1.87691,1.87734,9000000.0
2007-12-13 22:17:00,1.87634,1.87634,1.87567,1.87567,7000000.0
2007-12-13 22:18:00,1.87563,1.87575,1.87563,1.87571,8000000.0
2007-12-13 22:19:00,1.87544,1.87544,1.87517,1.87517,6000000.0
2007-12-13 22:20:00,1.87546,1.87566,1.87546,1.87566,7000000.0
2007-12-13 22:21:00,1.87563,1.87571,1.87551,1.87552,9000000.0
2007-12-13 22:22:00,1.87561,1.87561,1.87535,1.8754,7000000.0
2007-12-13 22:23:00,1.87539,1.87539,1.87487,1.87487,9000000.0
2007-12-13 22:24:00,1.87427,1.87532,1.87427,1.87532,7000000.0
2007-12-13 22:25:00,1.87545,1.87545,1.87513,1.87538,8000000.0
2007-12-13 22:26:00,1.87515,1.87534,1.87507,1.87518,9000000.0
2007-12-13 22:27:00,1.87467,1.87467,1.87259,1.87259,6000000.0
2007-12-13 22:28:00,1.87247,1.87267,1.8724,1.87257,8000000.0
2007-12-13 22:29:00,1.87283,1.87305,1.87241,1.87241,6000000.0
2007-12-13 22:30:00,1.87211,1.87238,1.87192,1.87238,7000000.0
2007-12-13 22:31:00,1.87227,1.87267,1.87227,1.8726,9000000.0
2007-12-13 22:32:00,1.87173,1.87207,1.87145,1.87145,8000000.0
2007-12-13 22:33:00,1.8717,1.87291,1.8717,1.87291,7000000.0
2007-12-13 22:34:00,1.87225,1.8727,1.87225,1.87269,7000000.0
2007-12-13 22:35:00,1.87304,1.87341,1.87304,1.87318,5000000.0
2007-12-13 22:36:00,1.87278,1.87278,1.87252,1.87263,10000000.0
2007-12-13 22:37:00,1.87192,1.87192,1.87175,1.87175,7000000.0
2007-12-13 22:38:00,1.87174,1.87185,1.87167,1.87167,8000000.0
2007-12-13 22:39:00,1.87217,1.87314,1.87217,1.87314,10000000.0
2007-12-13 22:40:00,1.87346,1.87381,1.87346,1.87381,7000000.0
2007-12-13 22:41:00,1.87403,1.87405,1.87382,1.87391,8000000.0
2007-12-13 22:42:00,1.87388,1.87388,1.87364,1.87376,8000000.0
2007-12-13 22:43:00,1.87342,1.87392,1.87337,1.87392,7000000.0
2007-12-13 22:44:00,1.8738,1.87393,1.8738,1.8738,11000000.0
2007-12-13 22:45:00,1.87341,1.87341,1.87239,1.87239,11000000.0
2007-12-13 22:46:00,1.87219,1.87229,1.87198,1.87204,8000000.0
2007-12-13 22:47:00,1.87161,1.87161,1.87059,1.87059,11000000.0
2007-12-13 22:48:00,1.87043,1.87074,1.87019,1.87074,8000000.0
2007-12-13 22:49:00,1.87093,1.87104,1.87054,1.87085,7000000.0
2007-12-13 22:50:00,1.87127,1.87127,1.87075,1.87117,7000000.0
2007-12-13 22:51:00,1.87098,1.87128,1.87086,1.87128,10000000.0
2007-12-13 22:52:00,1.87187,1.87187,1.8716,1.87173,8000000.0
2007-12-13 22:53:00,1.87188,1.87194,1.87093,1.87093,7000000.0
2007-12-13 22:54:00,1.87105,1.87113,1.8709,1.8709,8000000.0
2007-12-13 22:55:00,1.87121,1.87135,1.87113,1.87113,7000000.0
2007-12-13 22:56:00,1.87131,1.87132,1.87111,1.87116,7000000.0
2007-12-13 22:57:00,1.87118,1.87123,1.87097,1.87123,7000000.0
2007-12-13 22:58:00,1.87143,1.87156,1.87136,1.87137,7000000.0
2007-12-13 22:59:00,1.87143,1.87152,1.87108,1.87108,7000000.0
2007-12-13 23:00:00,1.87045,1.87073,1.87031,1.87073,8000000.0
2007-12-13 23:01:00,1.87107,1.87147,1.87107,1.87147,8000000.0
2007-12-13 23:02:00,1.87165,1.87172,1.87155,1.87155,8000000.0
2007-12-13 23:03:00,1.87191,1.87232,1.87191,1.87232,7000000.0
2007-12-13 23:04:00,1.87238,1.87238,1.87216,1.87223,8000000.0
2007-12-13 23:05:00,1.87208,1.87208,1.87183,1.87186,7000000.0
2007-12-13 23:06:00,1.87129,1.87199,1.87129,1.87178,9000000.0
2007-12-13 23:07:00,1.87236,1.87251,1.87218,1.87218,10000000.0
2007-12-13 23:08:00,1.87192,1.87209,1.87187,1.87187,7000000.0
2007-12-13 23:09:00,1.87179,1.87179,1.87146,1.87146,9000000.0
2007-12-13 23:10:00,1.87154,1.87175,1.87133,1.87175,11000000.0
2007-12-13 23:11:00,1.87145,1.87163,1.87145,1.87163,7000000.0
2007-12-13 23:12:00,1.8717,1.87206,1.8717,1.87206,7000000.0
2007-12-13 23:13:00,1.87182,1.87186,1.87173,1.87182,7000000.0
2007-12-13 23:14:00,1.87171,1.87175,1.87159,1.87169,11000000.0
2007-12-13 23:15:00,1.87157,1.87161,1.87146,1.87146,9000000.0
2007-12-13 23:16:00,1.87066,1.87169,1.87048,1.87169,11000000.0
2007-12-13 23:17:00,1.87128,1.87154,1.87128,1.87154,7000000.0
2007-12-13 23:18:00,1.87151,1.872,1.87151,1.872,8000000.0
2007-12-13 23:19:00,1.8721,1.87232,1.87193,1.87232,6000000.0
2007-12-13 23:20:00,1.87229,1.87261,1.87226,1.87238,9000000.0
2007-12-13 23:21:00,1.87228,1.8724,1.87223,1.87229,9000000.0
2007-12-13 23:22:00,1.87223,1.87238,1.87223,1.87229,11000000.0
2007-12-13 23:23:00,1.8726,1.87348,1.8726,1.87299,8000000.0
2007-12-13 23:24:00,1.87272,1.87303,1.87272,1.87294,7000000.0
2007-12-13 23:25:00,1.87333,1.87333,1.87309,1.87316,7000000.0
2007-12-13 23:26:00,1.87301,1.87326,1.87296,1.87296,8000000.0
2007-12-13 23:27:00,1.87288,1.87308,1.87275,1.87295,9000000.0
2007-12-13 23:28:00,1.87243,1.87283,1.87243,1.87283,10000000.0
2007-12-13 23:29:00,1.87302,1.87327,1.87291,1.87327,9000000.0
2007-12-13 23:30:00,1.8734,1.8734,1.87319,1.87319,8000000.0
2007-12-13 23:31:00,1.87311,1.87314,1.87289,1.873,7000000.0
2007-12-13 23:32:00,1.87301,1.8733,1.87297,1.8733,8000000.0
2007-12-13 23:33:00,1.87334,1.8735,1.87334,1.87338,7000000.0
2007-12-13 23:34:00,1.87331,1.87332,1.87301,1.87322,11000000.0
2007-12-13 23:35:00,1.87259,1.87309,1.87259,1.87259,9000000.0
2007-12-13 23:36:00,1.87323,1.87323,1.87282,1.87282,7000000.0
2007-12-13 23:37:00,1.87261,1.87279,1.87261,1.87262,9000000.0
2007-12-13 23:38:00,1.87257,1.87315,1.87257,1.87299,8000000.0
2007-12-13 23:39:00,1.87273,1.87273,1.87188,1.87188,10000000.0
2007-12-13 23:40:00,1.87242,1.87301,1.87242,1.87301,7000000.0
2007-12-13 23:41:00,1.87302,1.87305,1.87284,1.87284,6000000.0
2007-12-13 23:42:00,1.8728,1.87302,1.8728,1.87302,7000000.0
2007-12-13 23:43:00,1.87306,1.87306,1.87258,1.87275,7000000.0
2007-12-13 23:44:00,1.87284,1.87311,1.87284,1.87301,7000000.0
2007-12-13 23:45:00,1.87296,1.87355,1.87296,1.87355,7000000.0
2007-12-13 23:46:00,1.87365,1.87415,1.87365,1.87415,8000000.0
2007-12-13 23:47:00,1.87463,1.87466,1.87402,1.87466,8000000.0
2007-12-13 23:48:00,1.87464,1.87466,1.87447,1.87447,7000000.0
2007-12-13 23:49:00,1.87487,1.87517,1.87481,1.87511,10000000.0
2007-12-13 23:50:00,1.87553,1.87611,1.87553,1.87598,8000000.0
2007-12-13 23:51:00,1.87601,1.87615,1.87579,1.87579,7000000.0
2007-12-13 23:52:00,1.87615,1.87627,1.876,1.87627,11000000.0
2007-12-13 23:53:00,1.87625,1.87625,1.87581,1.87581,6000000.0
2007-12-13 23:54:00,1.87413,1.87607,1.87413,1.87555,9000000.0
2007-12-13 23:55:00,1.87504,1.87521,1.87485,1.87485,8000000.0
2007-12-13 23:56:00,1.87482,1.87495,1.87473,1.87473,8000000.0
2007-12-13 23:57:00,1.87479,1.87484,1.87467,1.8748,8000000.0
2007-12-13 23:58:00,1.87478,1.87488,1.87468,1.87478,7000000.0
2007-12-13 23:59:00,1.8739,1.87462,1.8739,1.87462,10000000.0
2007-12-14 00:00:00,1.87323,1.87323,1.87298,1.87303,7000000.0
2007-12-14 00:01:00,1.87312,1.87327,1.87287,1.87297,8000000.0
2007-12-14 00:02:00,1.87343,1.87343,1.87304,1.87314,8000000.0
2007-12-14 00:03:00,1.87333,1.87349,1.87326,1.87349,7000000.0
2007-12-14 00:04:00,1.87331,1.87331,1.87226,1.87226,7000000.0
2007-12-14 00:05:00,1.87211,1.87211,1.87166,1.87196,5000000.0
2007-12-14 00:06:00,1.87231,1.87289,1.87231,1.87289,10000000.0
2007-12-14 00:07:00,1.87285,1.87285,1.87235,1.87235,5000000.0
2007-12-14 00:08:00,1.87235,1.87236,1.87211,1.87211,9000000.0
2007-12-14 00:09:00,1.87204,1.87216,1.87183,1.87216,8000000.0
2007-12-14 00:10:00,1.87195,1.87209,1.87184,1.87196,8000000.0
2007-12-14 00:11:00,1.87222,1.87222,1.87181,1.87181,7000000.0
2007-12-14 00:12:00,1.87163,1.8719,1.87163,1.8719,7000000.0
2007-12-14 00:13:00,1.87175,1.87187,1.87171,1.87171,7000000.0
2007-12-14 00:14:00,1.87171,1.87212,1.8716,1.87212,8000000.0
2007-12-14 00:15:00,1.87224,1.87234,1.87207,1.87226,7000000.0
2007-12-14 00:16:00,1.87237,1.87284,1.87237,1.87279,7000000.0
2007-12-14 00:17:00,1.87272,1.87282,1.87253,1.87253,10000000.0
2007-12-14 00:18:00,1.87264,1.87306,1.87249,1.87249,10000000.0
2007-12-14 00:19:00,1.87244,1.87244,1.87217,1.87237,7000000.0
2007-12-14 00:20:00,1.87228,1.87234,1.87227,1.87228,8000000.0
2007-12-14 00:21:00,1.87217,1.87242,1.87217,1.87236,7000000.0
2007-12-14 00:22:00,1.87219,1.87267,1.87207,1.87267,9000000.0
2007-12-14 00:23:00,1.87283,1.87299,1.8728,1.87285,11000000.0
2007-12-14 00:24:00,1.87282,1.87306,1.87272,1.87272,10000000.0
2007-12-14 00:25:00,1.8725,1.87281,1.87247,1.87253,10000000.0
2007-12-14 00:26:00,1.87274,1.87277,1.87223,1.87223,7000000.0
2007-12-14 00:27:00,1.87244,1.87244,1.87244,1.87244,2000000.0
2007-12-14 00:28:00,1.87213,1.87226,1.87209,1.87209,9000000.0
2007-12-14 00:29:00,1.87206,1.87206,1.87196,1.87196,2000000.0
2007-12-14 00:30:00,1.8718,1.8719,1.87155,1.87159,11000000.0
2007-12-14 00:31:00,1.87161,1.87176,1.87161,1.87164,7000000.0
2007-12-14 00:32:00,1.8714,1.87155,1.87098,1.87098,8000000.0
2007-12-14 00:33:00,1.87088,1.87088,1.87054,1.87078,6000000.0
2007-12-14 00:34:00,1.87073,1.87073,1.87059,1.87068,8000000.0
2007-12-14 00:35:00,1.87094,1.87103,1.8691,1.87095,8000000.0
2007-12-14 00:36:00,1.87106,1.87125,1.87098,1.87125,7000000.0
2007-12-14 00:37:00,1.87124,1.87124,1.87089,1.87089,4000000.0
2007-12-14 00:38:00,1.87102,1.87111,1.87064,1.87084,7000000.0
2007-12-14 00:39:00,1.8705,1.87077,1.8705,1.87077,7000000.0
2007-12-14 00:40:00,1.87067,1.87072,1.87044,1.87044,7000000.0
2007-12-14 00:41:00,1.87035,1.8705,1.8703,1.87045,10000000.0
2007-12-14 00:42:00,1.87066,1.87074,1.87024,1.87039,11000000.0
2007-12-14 00:43:00,1.87063,1.87095,1.87054,1.87054,7000000.0
2007-12-14 00:44:00,1.87091,1.87104,1.87087,1.87104,7000000.0
2007-12-14 00:45:00,1.87084,1.87087,1.87075,1.87087,5000000.0
2007-12-14 00:46:00,1.8707,1.87073,1.87018,1.87021,11000000.0
2007-12-14 00:47:00,1.87086,1.87091,1.87079,1.87083,7000000.0
2007-12-14 00:48:00,1.87068,1.87068,1.87032,1.87048,10000000.0
2007-12-14 00:49:00,1.87057,1.87108,1.87057,1.87104,5000000.0
2007-12-14 00:50:00,1.87109,1.87142,1.87109,1.87137,8000000.0
2007-12-14 00:51:00,1.87148,1.8716,1.87148,1.8716,6000000.0
2007-12-14 00:52:00,1.8717,1.87205,1.8717,1.87205,8000000.0
2007-12-14 00:53:00,1.87189,1.87202,1.87189,1.87198,8000000.0
2007-12-14 00:54:00,1.87205,1.87205,1.87186,1.87196,8000000.0
2007-12-14 00:55:00,1.87174,1.8719,1.87153,1.87178,7000000.0
2007-12-14 00:56:00,1.87224,1.87235,1.87224,1.87235,7000000.0
2007-12-14 00:57:00,1.87233,1.87233,1.87215,1.87221,6000000.0
2007-12-14 00:58:00,1.87238,1.87238,1.87215,1.87225,8000000.0
2007-12-14 00:59:00,1.87214,1.87249,1.87214,1.87228,8000000.0
2007-12-14 01:00:00,1.87261,1.87261,1.87236,1.87236,9000000.0
2007-12-14 01:01:00,1.87225,1.87238,1.87207,1.87238,7000000.0
2007-12-14 01:02:00,1.87249,1.87249,1.87176,1.87194,8000000.0
2007-12-14 01:03:00,1.87182,1.87183,1.87166,1.87183,8000000.0
2007-12-14 01:04:00,1.87168,1.87188,1.87159,1.87188,8000000.0
2007-12-14 01:05:00,1.87173,1.87173,1.87161,1.87161,3000000.0
2007-12-14 01:06:00,1.87154,1.87177,1.8714,1.87177,8000000.0
2007-12-14 01:07:00,1.8718,1.87186,1.87164,1.87186,7000000.0
2007-12-14 01:08:00,1.87169,1.87172,1.87118,1.87172,8000000.0
2007-12-14 01:09:00,1.87199,1.87218,1.87197,1.87218,7000000.0
2007-12-14 01:10:00,1.87224,1.87236,1.87204,1.8723,11000000.0
2007-12-14 01:11:00,1.8724,1.87247,1.87233,1.87237,8000000.0
2007-12-14 01:12:00,1.87236,1.8725,1.87233,1.8725,11000000.0
2007-12-14 01:13:00,1.87243,1.87258,1.87241,1.87257,7000000.0
2007-12-14 01:14:00,1.8727,1.8727,1.87232,1.87245,8000000.0
2007-12-14 01:15:00,1.8722,1.8722,1.87119,1.87119,6000000.0
2007-12-14 01:16:00,1.87108,1.87117,1.87079,1.87117,9000000.0
2007-12-14 01:17:00,1.87118,1.87118,1.87094,1.87108,7000000.0
2007-12-14 01:18:00,1.87102,1.87126,1.87092,1.87092,8000000.0
2007-12-14 01:19:00,1.87067,1.8708,1.87067,1.87068,7000000.0
2007-12-14 01:20:00,1.87066,1.87105,1.87066,1.87073,8000000.0
2007-12-14 01:21:00,1.87101,1.87123,1.87101,1.87105,5000000.0
2007-12-14 01:22:00,1.87126,1.87157,1.87126,1.87144,7000000.0
2007-12-14 01:23:00,1.87132,1.87132,1.87114,1.87121,9000000.0
2007-12-14 01:24:00,1.87135,1.87152,1.87134,1.8715,11000000.0
2007-12-14 01:25:00,1.87148,1.87148,1.871,1.871,7000000.0
2007-12-14 01:26:00,1.87077,1.87082,1.87044,1.87044,8000000.0
2007-12-14 01:27:00,1.87077,1.87085,1.87064,1.87065,8000000.0
2007-12-14 01:28:00,1.87068,1.87068,1.87057,1.87067,8000000.0
2007-12-14 01:29:00,1.87084,1.87107,1.87084,1.87085,5000000.0
2007-12-14 01:30:00,1.87077,1.871,1.87072,1.87086,7000000.0
2007-12-14 01:31:00,1.87091,1.87094,1.8708,1.8708,5000000.0
2007-12-14 01:32:00,1.87049,1.87114,1.87049,1.87114,9000000.0
2007-12-14 01:33:00,1.87098,1.87101,1.87075,1.87101,8000000.0
2007-12-14 01:34:00,1.871,1.87139,1.871,1.87127,11000000.0
2007-12-14 01:35:00,1.8715,1.87159,1.87146,1.87146,8000000.0
2007-12-14 01:36:00,1.87141,1.87165,1.87138,1.87156,10000000.0
2007-12-14 01:37:00,1.87156,1.87184,1.87156,1.87184,8000000.0
2007-12-14 01:38:00,1.87217,1.87217,1.872,1.87213,7000000.0
2007-12-14 01:39:00,1.87176,1.87176,1.87156,1.87156,3000000.0
2007-12-14 01:40:00,1.8714,1.87163,1.87109,1.87163,11000000.0
2007-12-14 01:41:00,1.87175,1.87204,1.87175,1.87199,5000000.0
2007-12-14 01:42:00,1.87212,1.87212,1.87198,1.87205,9000000.0
2007-12-14 01:43:00,1.87157,1.87157,1.87108,1.87114,6000000.0
2007-12-14 01:44:00,1.87158,1.87158,1.8705,1.87054,8000000.0
2007-12-14 01:45:00,1.87134,1.87137,1.87113,1.87127,9000000.0
2007-12-14 01:46:00,1.87147,1.87154,1.87147,1.87154,7000000.0
2007-12-14 01:47:00,1.87153,1.87174,1.87148,1.87173,8000000.0
2007-12-14 01:48:00,1.87177,1.87181,1.87143,1.87143,8000000.0
2007-12-14 01:49:00,1.87124,1.87169,1.87124,1.87164,5000000.0
2007-12-14 01:50:00,1.87152,1.87207,1.87152,1.87193,7000000.0
2007-12-14 01:51:00,1.87209,1.87224,1.87183,1.87219,8000000.0
2007-12-14 01:52:00,1.87228,1.87228,1.87143,1.87143,8000000.0
2007-12-14 01:53:00,1.87147,1.87218,1.87147,1.87218,10000000.0
2007-12-14 01:54:00,1.87218,1.8722,1.87199,1.87199,10000000.0
2007-12-14 01:55:00,1.87206,1.8723,1.87198,1.87198,6000000.0
2007-12-14 01:56:00,1.87214,1.87214,1.87018,1.87199,10000000.0
2007-12-14 01:57:00,1.87196,1.87196,1.87139,1.87139,5000000.0
2007-12-14 01:58:00,1.87082,1.87113,1.87058,1.87098,8000000.0
2007-12-14 01:59:00,1.87109,1.87111,1.87075,1.87075,5000000.0
2007-12-14 02:00:00,1.87079,1.87096,1.87077,1.87077,7000000.0
2007-12-14 02:01:00,1.87089,1.87089,1.8706,1.87074,10000000.0
2007-12-14 02:02:00,1.87057,1.87062,1.87041,1.87041,13000000.0
2007-12-14 02:03:00,1.87022,1.87081,1.87022,1.87081,17000000.0
2007-12-14 02:04:00,1.87115,1.87125,1.87115,1.87117,12000000.0
2007-12-14 02:05:00,1.8705,1.8705,1.87043,1.87047,9000000.0
2007-12-14 02:06:00,1.87102,1.87102,1.87081,1.87081,7000000.0
2007-12-14 02:07:00,1.87049,1.87049,1.87005,1.87005,13000000.0
2007-12-14 02:08:00,1.86998,1.87021,1.86985,1.87011,16000000.0
2007-12-14 02:09:00,1.86991,1.87005,1.86991,1.87005,10000000.0
2007-12-14 02:10:00,1.86989,1.8699,1.8696,1.86981,8000000.0
2007-12-14 02:11:00,1.87004,1.87013,1.87004,1.87004,7000000.0
2007-12-14 02:12:00,1.86998,1.87013,1.86996,1.87004,14000000.0
2007-12-14 02:13:00,1.87003,1.87003,1.86968,1.86968,7000000.0
2007-12-14 02:14:00,1.86968,1.87009,1.86968,1.87009,7000000.0
2007-12-14 02:15:00,1.86991,1.87026,1.8699,1.87026,7000000.0
2007-12-14 02:16:00,1.87031,1.87034,1.8701,1.8701,8000000.0
2007-12-14 02:17:00,1.87006,1.87071,1.87006,1.87071,7000000.0
2007-12-14 02:18:00,1.87056,1.87059,1.87029,1.87029,11000000.0
2007-12-14 02:19:00,1.87002,1.87002,1.86978,1.86978,7000000.0
2007-12-14 02:20:00,1.86948,1.86993,1.8694,1.8694,12000000.0
2007-12-14 02:21:00,1.86946,1.86994,1.86946,1.86994,12000000.0
2007-12-14 02:22:00,1.86998,1.87028,1.86989,1.87028,7000000.0
2007-12-14 02:23:00,1.87019,1.87019,1.86987,1.86987,9000000.0
2007-12-14 02:24:00,1.86975,1.86977,1.86962,1.86977,8000000.0
2007-12-14 02:25:00,1.86969,1.86969,1.86936,1.86936,16000000.0
2007-12-14 02:26:00,1.86939,1.86965,1.86939,1.86961,20000000.0
2007-12-14 02:27:00,1.86972,1.86986,1.86966,1.86969,18000000.0
2007-12-14 02:28:00,1.86958,1.86969,1.86953,1.86964,7000000.0
2007-12-14 02:29:00,1.86978,1.86978,1.86954,1.86957,10000000.0
2007-12-14 02:30:00,1.86942,1.86958,1.86941,1.86941,10000000.0
2007-12-14 02:31:00,1.86927,1.86927,1.86888,1.86888,9000000.0
2007-12-14 02:32:00,1.86907,1.86907,1.86855,1.86855,15000000.0
2007-12-14 02:33:00,1.86766,1.86766,1.86708,1.86708,14000000.0
2007-12-14 02:34:00,1.86756,1.86788,1.86756,1.86772,9000000.0
2007-12-14 02:35:00,1.86787,1.86789,1.86752,1.86752,7000000.0
2007-12-14 02:36:00,1.86761,1.86767,1.86733,1.86733,8000000.0
2007-12-14 02:37:00,1.86741,1.86762,1.86741,1.86754,7000000.0
2007-12-14 02:38:00,1.86727,1.86748,1.86697,1.86748,7000000.0
2007-12-14 02:39:00,1.86756,1.86801,1.86756,1.86801,13000000.0
2007-12-14 02:40:00,1.86805,1.86865,1.86805,1.86865,11000000.0
2007-12-14 02:41:00,1.86849,1.86849,1.86795,1.86795,6000000.0
2007-12-14 02:42:00,1.86739,1.86767,1.86732,1.86754,11000000.0
2007-12-14 02:43:00,1.86782,1.86797,1.8677,1.86797,8000000.0
2007-12-14 02:44:00,1.86809,1.86814,1.86786,1.86786,10000000.0
2007-12-14 02:45:00,1.86779,1.86786,1.86772,1.86785,10000000.0
2007-12-14 02:46:00,1.86775,1.8679,1.86775,1.86788,8000000.0
2007-12-14 02:47:00,1.868,1.86838,1.86793,1.86838,8000000.0
2007-12-14 02:48:00,1.86837,1.86862,1.86836,1.86836,11000000.0
2007-12-14 02:49:00,1.86829,1.86836,1.86801,1.86831,10000000.0
2007-12-14 02:50:00,1.86843,1.86857,1.86829,1.86841,8000000.0
2007-12-14 02:51:00,1.86835,1.86864,1.86834,1.86863,10000000.0
2007-12-14 02:52:00,1.86865,1.86876,1.86839,1.86839,10000000.0
2007-12-14 02:53:00,1.86844,1.86844,1.86821,1.86841,8000000.0
2007-12-14 02:54:00,1.86809,1.8683,1.86807,1.8683,7000000.0
2007-12-14 02:55:00,1.86864,1.86869,1.8684,1.8684,8000000.0
2007-12-14 02:56:00,1.86817,1.86842,1.86801,1.86842,7000000.0
2007-12-14 02:57:00,1.86835,1.86848,1.86801,1.86801,8000000.0
2007-12-14 02:58:00,1.86789,1.8683,1.86783,1.8683,12000000.0
2007-12-14 02:59:00,1.86823,1.86844,1.86816,1.8684,19000000.0
2007-12-14 03:00:00,1.86832,1.86835,1.86816,1.86833,7000000.0
2007-12-14 03:01:00,1.8681,1.86825,1.86744,1.86744,10000000.0
2007-12-14 03:02:00,1.86743,1.8679,1.86743,1.86773,8000000.0
2007-12-14 03:03:00,1.86762,1.86762,1.86745,1.86754,11000000.0
2007-12-14 03:04:00,1.86742,1.8676,1.86742,1.86759,7000000.0
2007-12-14 03:05:00,1.86759,1.86764,1.86744,1.86764,10000000.0
2007-12-14 03:06:00,1.86741,1.86741,1.86668,1.86709,11000000.0
2007-12-14 03:07:00,1.86684,1.86706,1.86684,1.86688,7000000.0
2007-12-14 03:08:00,1.86716,1.86722,1.8671,1.86722,8000000.0
2007-12-14 03:09:00,1.86714,1.86723,1.86702,1.86704,10000000.0
2007-12-14 03:10:00,1.8671,1.86717,1.86609,1.86609,10000000.0
2007-12-14 03:11:00,1.86638,1.86656,1.86633,1.86656,8000000.0
2007-12-14 03:12:00,1.86657,1.86657,1.86648,1.86656,7000000.0
2007-12-14 03:13:00,1.86653,1.86653,1.86598,1.86614,10000000.0
2007-12-14 03:14:00,1.86516,1.86516,1.86416,1.86416,16000000.0
2007-12-14 03:15:00,1.86354,1.8636,1.86298,1.86334,11000000.0
2007-12-14 03:16:00,1.86344,1.86366,1.86344,1.86348,5000000.0
2007-12-14 03:17:00,1.8636,1.86465,1.8636,1.86465,8000000.0
2007-12-14 03:18:00,1.86531,1.86552,1.86516,1.86552,8000000.0
2007-12-14 03:19:00,1.86569,1.86631,1.86569,1.86624,7000000.0
2007-12-14 03:20:00,1.86653,1.86664,1.86651,1.86651,7000000.0
2007-12-14 03:21:00,1.86632,1.86642,1.8661,1.86613,7000000.0
2007-12-14 03:22:00,1.86601,1.86601,1.86411,1.86411,8000000.0
2007-12-14 03:23:00,1.866,1.8661,1.86596,1.86606,9000000.0
2007-12-14 03:24:00,1.86577,1.86577,1.86455,1.86455,7000000.0
2007-12-14 03:25:00,1.86446,1.86449,1.86434,1.8644,23000000.0
2007-12-14 03:26:00,1.86463,1.8653,1.86454,1.8653,9000000.0
2007-12-14 03:27:00,1.86522,1.86522,1.86486,1.86508,7000000.0
2007-12-14 03:28:00,1.86511,1.86556,1.86511,1.86556,7000000.0
2007-12-14 03:29:00,1.86569,1.86569,1.86508,1.86544,7000000.0
2007-12-14 03:30:00,1.86557,1.86585,1.86536,1.86536,10000000.0
2007-12-14 03:31:00,1.86451,1.86482,1.86427,1.86438,8000000.0
2007-12-14 03:32:00,1.86426,1.8644,1.8638,1.8638,10000000.0
2007-12-14 03:33:00,1.86424,1.86431,1.86403,1.86431,7000000.0
2007-12-14 03:34:00,1.86444,1.86465,1.86444,1.86465,11000000.0
2007-12-14 03:35:00,1.8647,1.86478,1.86434,1.86434,8000000.0
2007-12-14 03:36:00,1.86434,1.86467,1.86434,1.8645,7000000.0
2007-12-14 03:37:00,1.864,1.864,1.86321,1.86321,8000000.0
2007-12-14 03:38:00,1.86307,1.86359,1.86307,1.86359,8000000.0
2007-12-14 03:39:00,1.8636,1.86385,1.86356,1.86375,11000000.0
2007-12-14 03:40:00,1.86382,1.86398,1.8638,1.86398,11000000.0
2007-12-14 03:41:00,1.86375,1.86413,1.86375,1.86413,8000000.0
2007-12-14 03:42:00,1.8644,1.86444,1.86423,1.86423,7000000.0
2007-12-14 03:43:00,1.86417,1.86417,1.86401,1.86406,9000000.0
2007-12-14 03:44:00,1.86414,1.86434,1.8639,1.86434,7000000.0
2007-12-14 03:45:00,1.8644,1.8644,1.86403,1.86427,7000000.0
2007-12-14 03:46:00,1.86469,1.8649,1.86398,1.86398,8000000.0
2007-12-14 03:47:00,1.86393,1.86427,1.86375,1.86423,9000000.0
2007-12-14 03:48:00,1.86438,1.86442,1.86422,1.86428,11000000.0
2007-12-14 03:49:00,1.86395,1.86417,1.86376,1.86376,23000000.0
2007-12-14 03:50:00,1.86382,1.86382,1.86333,1.86333,9000000.0
2007-12-14 03:51:00,1.86327,1.8635,1.86313,1.86313,8000000.0
2007-12-14 03:52:00,1.8632,1.86321,1.86295,1.86311,9000000.0
2007-12-14 03:53:00,1.86309,1.86335,1.86301,1.86335,8000000.0
2007-12-14 03:54:00,1.86347,1.86391,1.86335,1.86391,9000000.0
2007-12-14 03:55:00,1.86315,1.86357,1.86315,1.86357,10000000.0
2007-12-14 03:56:00,1.86351,1.86357,1.86327,1.86344,12000000.0
2007-12-14 03:57:00,1.86345,1.8637,1.86315,1.8637,9000000.0
2007-12-14 03:58:00,1.8639,1.86395,1.86379,1.86389,8000000.0
2007-12-14 03:59:00,1.86367,1.86388,1.86367,1.86367,7000000.0
2007-12-14 04:00:00,1.86345,1.86379,1.86334,1.86346,18000000.0
2007-12-14 04:01:00,1.86329,1.86347,1.86329,1.86329,8000000.0
2007-12-14 04:02:00,1.86331,1.86395,1.86331,1.86373,25000000.0
2007-12-14 04:03:00,1.86366,1.86401,1.86345,1.86374,12000000.0
2007-12-14 04:04:00,1.86418,1.8642,1.86403,1.86403,9000000.0
2007-12-14 04:05:00,1.86398,1.86431,1.86398,1.86398,7000000.0
2007-12-14 04:06:00,1.86433,1.86433,1.86397,1.86409,10000000.0
2007-12-14 04:07:00,1.86382,1.86383,1.86377,1.86379,7000000.0
2007-12-14 04:08:00,1.86387,1.86392,1.86371,1.86371,10000000.0
2007-12-14 04:09:00,1.86417,1.86459,1.86417,1.86434,8000000.0
2007-12-14 04:10:00,1.86429,1.86448,1.86429,1.86431,9000000.0
2007-12-14 04:11:00,1.8648,1.86539,1.8648,1.86539,8000000.0
2007-12-14 04:12:00,1.86525,1.86553,1.86525,1.86539,11000000.0
2007-12-14 04:13:00,1.86549,1.86557,1.86549,1.86557,8000000.0
2007-12-14 04:14:00,1.86559,1.86571,1.86553,1.86571,7000000.0
2007-12-14 04:15:00,1.8658,1.86589,1.86575,1.86575,8000000.0
2007-12-14 04:16:00,1.86562,1.86566,1.86558,1.86558,8000000.0
2007-12-14 04:17:00,1.86557,1.86564,1.86477,1.86477,19000000.0
2007-12-14 04:18:00,1.86486,1.86497,1.86476,1.86497,8000000.0
2007-12-14 04:19:00,1.86476,1.86487,1.86455,1.86471,21000000.0
2007-12-14 04:20:00,1.86474,1.86497,1.86473,1.86487,11000000.0
2007-12-14 04:21:00,1.86504,1.86504,1.86469,1.86476,8000000.0
2007-12-14 04:22:00,1.86514,1.86546,1.86514,1.86535,8000000.0
2007-12-14 04:23:00,1.86555,1.86556,1.86525,1.86525,9000000.0
2007-12-14 04:24:00,1.86496,1.86535,1.86496,1.86535,12000000.0
2007-12-14 04:25:00,1.86544,1.86546,1.86534,1.86546,9000000.0
2007-12-14 04:26:00,1.86497,1.86497,1.86462,1.86465,8000000.0
2007-12-14 04:27:00,1.86464,1.86483,1.86458,1.86458,9000000.0
2007-12-14 04:28:00,1.86458,1.86477,1.86458,1.86477,14000000.0
2007-12-14 04:29:00,1.86482,1.86517,1.8647,1.86517,16000000.0
2007-12-14 04:30:00,1.86461,1.86461,1.86401,1.86401,25000000.0
2007-12-14 04:31:00,1.86382,1.86398,1.86382,1.86388,8000000.0
2007-12-14 04:32:00,1.86374,1.86408,1.86374,1.86408,8000000.0
2007-12-14 04:33:00,1.86366,1.86371,1.8634,1.8634,5000000.0
2007-12-14 04:34:00,1.8631,1.8631,1.86263,1.86263,10000000.0
2007-12-14 04:35:00,1.86248,1.86262,1.86244,1.86256,9000000.0
2007-12-14 04:36:00,1.86268,1.86296,1.86265,1.86296,7000000.0
2007-12-14 04:37:00,1.86301,1.86333,1.86301,1.86315,7000000.0
2007-12-14 04:38:00,1.8636,1.86432,1.8636,1.86432,7000000.0
2007-12-14 04:39:00,1.86391,1.86391,1.86354,1.86354,8000000.0
2007-12-14 04:40:00,1.86356,1.86356,1.86308,1.86339,9000000.0
2007-12-14 04:41:00,1.86296,1.86296,1.86269,1.86273,9000000.0
2007-12-14 04:42:00,1.86271,1.86382,1.86271,1.86382,11000000.0
2007-12-14 04:43:00,1.86402,1.86417,1.86358,1.86358,9000000.0
2007-12-14 04:44:00,1.864,1.86437,1.864,1.86437,8000000.0
2007-12-14 04:45:00,1.86384,1.8641,1.86379,1.86394,9000000.0
2007-12-14 04:46:00,1.86399,1.86422,1.86399,1.86416,7000000.0
2007-12-14 04:47:00,1.86451,1.86466,1.86441,1.86466,8000000.0
2007-12-14 04:48:00,1.86477,1.86514,1.86476,1.86513,8000000.0
2007-12-14 04:49:00,1.8646,1.86524,1.8646,1.86497,8000000.0
2007-12-14 04:50:00,1.86492,1.86515,1.86492,1.86505,7000000.0
2007-12-14 04:51:00,1.86484,1.86516,1.86469,1.86478,15000000.0
2007-12-14 04:52:00,1.865,1.86527,1.86495,1.86527,8000000.0
2007-12-14 04:53:00,1.86538,1.86538,1.86479,1.86479,8000000.0
2007-12-14 04:54:00,1.86423,1.86431,1.864,1.864,11000000.0
2007-12-14 04:55:00,1.86402,1.86409,1.86392,1.86392,9000000.0
2007-12-14 04:56:00,1.86394,1.86428,1.86394,1.86428,12000000.0
2007-12-14 04:57:00,1.8644,1.86468,1.86414,1.86468,7000000.0
2007-12-14 04:58:00,1.86459,1.86473,1.86437,1.86437,9000000.0
2007-12-14 04:59:00,1.86422,1.86422,1.86419,1.8642,12000000.0
2007-12-14 05:00:00,1.86412,1.86412,1.86376,1.86387,9000000.0
2007-12-14 05:01:00,1.86358,1.86362,1.86331,1.86335,7000000.0
2007-12-14 05:02:00,1.8632,1.86336,1.86312,1.86312,7000000.0
2007-12-14 05:03:00,1.86311,1.86321,1.86293,1.86293,8000000.0
2007-12-14 05:04:00,1.86283,1.86296,1.86283,1.86284,9000000.0
2007-12-14 05:05:00,1.86333,1.86333,1.86286,1.86291,7000000.0
2007-12-14 05:06:00,1.86281,1.86315,1.8628,1.86315,8000000.0
2007-12-14 05:07:00,1.86304,1.86322,1.86304,1.86322,10000000.0
2007-12-14 05:08:00,1.86335,1.8636,1.86335,1.86354,10000000.0
2007-12-14 05:09:00,1.8634,1.8634,1.86318,1.86318,16000000.0
2007-12-14 05:10:00,1.86315,1.8633,1.86315,1.8633,12000000.0
2007-12-14 05:11:00,1.8633,1.86342,1.86326,1.86332,11000000.0
2007-12-14 05:12:00,1.86342,1.86414,1.86342,1.86414,16000000.0
2007-12-14 05:13:00,1.86412,1.86417,1.86384,1.86396,9000000.0
2007-12-14 05:14:00,1.86399,1.86399,1.86359,1.86372,12000000.0
2007-12-14 05:15:00,1.86366,1.8638,1.86333,1.86333,8000000.0
2007-12-14 05:16:00,1.86328,1.86354,1.86319,1.86354,11000000.0
2007-12-14 05:17:00,1.8636,1.86378,1.86359,1.86378,9000000.0
2007-12-14 05:18:00,1.86371,1.86371,1.86327,1.86331,16000000.0
2007-12-14 05:19:00,1.86334,1.86349,1.86334,1.86349,9000000.0
2007-12-14 05:20:00,1.86357,1.86382,1.86357,1.86382,11000000.0
2007-12-14 05:21:00,1.86374,1.86382,1.86353,1.86382,15000000.0
2007-12-14 05:22:00,1.86399,1.86413,1.86398,1.86413,28000000.0
2007-12-14 05:23:00,1.86415,1.86415,1.86357,1.86357,7000000.0
2007-12-14 05:24:00,1.86348,1.86388,1.86348,1.8637,27000000.0
2007-12-14 05:25:00,1.86353,1.86353,1.86298,1.86335,47000000.0
2007-12-14 05:26:00,1.8634,1.86346,1.86326,1.86342,38000000.0
2007-12-14 05:27:00,1.86363,1.86378,1.86358,1.86369,7000000.0
2007-12-14 05:28:00,1.86345,1.86348,1.86338,1.86348,22000000.0
2007-12-14 05:29:00,1.86346,1.86368,1.86343,1.86368,11000000.0
2007-12-14 05:30:00,1.86384,1.86398,1.86377,1.86377,7000000.0
2007-12-14 05:31:00,1.86398,1.86411,1.86398,1.86411,8000000.0
2007-12-14 05:32:00,1.86398,1.86399,1.86382,1.86382,10000000.0
2007-12-14 05:33:00,1.86387,1.86415,1.86368,1.86415,10000000.0
2007-12-14 05:34:00,1.86377,1.86377,1.86365,1.86365,8000000.0
2007-12-14 05:35:00,1.86304,1.86304,1.86242,1.86249,10000000.0
2007-12-14 05:36:00,1.86246,1.86249,1.86235,1.86249,15000000.0
2007-12-14 05:37:00,1.86293,1.86304,1.86293,1.86293,11000000.0
2007-12-14 05:38:00,1.8627,1.8627,1.86257,1.86258,11000000.0
2007-12-14 05:39:00,1.86283,1.86304,1.86263,1.86301,7000000.0
2007-12-14 05:40:00,1.86308,1.86313,1.86289,1.86298,9000000.0
2007-12-14 05:41:00,1.86303,1.86303,1.86285,1.86285,9000000.0
2007-12-14 05:42:00,1.863,1.863,1.86234,1.86234,16000000.0
2007-12-14 05:43:00,1.86254,1.86283,1.86219,1.86219,8000000.0
2007-12-14 05:44:00,1.86193,1.86215,1.86193,1.86215,9000000.0
2007-12-14 05:45:00,1.86172,1.86193,1.86172,1.86191,13000000.0
2007-12-14 05:46:00,1.86178,1.86181,1.86135,1.86181,10000000.0
2007-12-14 05:47:00,1.86171,1.86183,1.86135,1.86135,15000000.0
2007-12-14 05:48:00,1.86176,1.86221,1.86176,1.86221,11000000.0
2007-12-14 05:49:00,1.86278,1.86291,1.86277,1.86282,8000000.0
2007-12-14 05:50:00,1.86239,1.8625,1.86236,1.86236,13000000.0
2007-12-14 05:51:00,1.86205,1.86244,1.862,1.86244,30000000.0
2007-12-14 05:52:00,1.86288,1.86306,1.86288,1.86306,15000000.0
2007-12-14 05:53:00,1.86318,1.86345,1.86318,1.86329,8000000.0
2007-12-14 05:54:00,1.86297,1.86297,1.8621,1.8621,16000000.0
2007-12-14 05:55:00,1.86201,1.86343,1.86201,1.86343,11000000.0
2007-12-14 05:56:00,1.86347,1.86352,1.86342,1.86343,33000000.0
2007-12-14 05:57:00,1.86318,1.86358,1.86318,1.86358,11000000.0
2007-12-14 05:58:00,1.86361,1.8637,1.86326,1.8637,19000000.0
2007-12-14 05:59:00,1.86382,1.86426,1.86381,1.86426,12000000.0
2007-12-14 06:00:00,1.86432,1.86478,1.86432,1.86478,25000000.0
2007-12-14 06:01:00,1.86469,1.86478,1.86411,1.86411,16000000.0
2007-12-14 06:02:00,1.86384,1.86428,1.86361,1.86428,13000000.0
2007-12-14 06:03:00,1.86445,1.86445,1.86408,1.86445,7000000.0
2007-12-14 06:04:00,1.86475,1.86518,1.86475,1.86482,11000000.0
2007-12-14 06:05:00,1.86416,1.86538,1.86373,1.86538,9000000.0
2007-12-14 06:06:00,1.86514,1.86532,1.8651,1.8652,8000000.0
2007-12-14 06:07:00,1.86515,1.86529,1.86507,1.86529,10000000.0
2007-12-14 06:08:00,1.86552,1.8659,1.86552,1.8659,8000000.0
2007-12-14 06:09:00,1.86585,1.86661,1.86585,1.86661,10000000.0
2007-12-14 06:10:00,1.86704,1.86711,1.86685,1.86688,8000000.0
2007-12-14 06:11:00,1.86716,1.86716,1.86647,1.86679,7000000.0
2007-12-14 06:12:00,1.86725,1.86725,1.86682,1.86705,10000000.0
2007-12-14 06:13:00,1.86711,1.86711,1.86671,1.86671,15000000.0
2007-12-14 06:14:00,1.86629,1.86629,1.8654,1.86586,7000000.0
2007-12-14 06:15:00,1.866,1.866,1.86563,1.86563,18000000.0
2007-12-14 06:16:00,1.86556,1.86556,1.86544,1.86547,11000000.0
2007-12-14 06:17:00,1.86573,1.86573,1.86559,1.86561,7000000.0
2007-12-14 06:18:00,1.86543,1.86543,1.86482,1.86482,13000000.0
2007-12-14 06:19:00,1.86469,1.8647,1.86451,1.86461,12000000.0
2007-12-14 06:20:00,1.86484,1.86484,1.86399,1.86399,18000000.0
2007-12-14 06:21:00,1.86391,1.86443,1.86391,1.86443,26000000.0
2007-12-14 06:22:00,1.86411,1.86516,1.86411,1.86501,11000000.0
2007-12-14 06:23:00,1.86463,1.86463,1.86408,1.86439,11000000.0
2007-12-14 06:24:00,1.86549,1.86556,1.86534,1.86549,11000000.0
2007-12-14 06:25:00,1.86545,1.86545,1.86524,1.86524,10000000.0
2007-12-14 06:26:00,1.86579,1.86586,1.86558,1.86558,7000000.0
2007-12-14 06:27:00,1.86548,1.86581,1.86548,1.86581,8000000.0
2007-12-14 06:28:00,1.86595,1.866,1.86581,1.86583,7000000.0
2007-12-14 06:29:00,1.86622,1.86655,1.86605,1.86605,9000000.0
2007-12-14 06:30:00,1.86609,1.86641,1.86609,1.86627,11000000.0
2007-12-14 06:31:00,1.86612,1.86612,1.8659,1.86598,20000000.0
2007-12-14 06:32:00,1.86602,1.86614,1.86585,1.86614,31000000.0
2007-12-14 06:33:00,1.86588,1.86588,1.86572,1.86572,17000000.0
2007-12-14 06:34:00,1.86587,1.86587,1.86566,1.86566,9000000.0
2007-12-14 06:35:00,1.86567,1.86579,1.86567,1.86576,8000000.0
2007-12-14 06:36:00,1.86579,1.8659,1.8657,1.86583,10000000.0
2007-12-14 06:37:00,1.86598,1.86598,1.86583,1.86583,7000000.0
2007-12-14 06:38:00,1.86582,1.86582,1.86553,1.86559,8000000.0
2007-12-14 06:39:00,1.86575,1.86627,1.86575,1.86627,12000000.0
2007-12-14 06:40:00,1.86619,1.86622,1.86604,1.86604,8000000.0
2007-12-14 06:41:00,1.86587,1.86587,1.86578,1.86578,7000000.0
2007-12-14 06:42:00,1.86554,1.86554,1.86496,1.86496,7000000.0
2007-12-14 06:43:00,1.86515,1.86584,1.86515,1.86584,9000000.0
2007-12-14 06:44:00,1.86551,1.86628,1.86547,1.86628,11000000.0
2007-12-14 06:45:00,1.86671,1.86685,1.86671,1.86679,8000000.0
2007-12-14 06:46:00,1.86679,1.86679,1.86662,1.86679,8000000.0
2007-12-14 06:47:00,1.86491,1.86682,1.86491,1.86682,6000000.0
2007-12-14 06:48:00,1.86677,1.86705,1.86677,1.86681,8000000.0
2007-12-14 06:49:00,1.86696,1.86704,1.86696,1.86699,5000000.0
2007-12-14 06:50:00,1.86699,1.86718,1.86699,1.86703,9000000.0
2007-12-14 06:51:00,1.86707,1.86719,1.86707,1.86719,11000000.0
2007-12-14 06:52:00,1.86723,1.86756,1.8672,1.86753,7000000.0
2007-12-14 06:53:00,1.86741,1.86773,1.86732,1.86769,8000000.0
2007-12-14 06:54:00,1.86735,1.86779,1.86735,1.86779,11000000.0
2007-12-14 06:55:00,1.86765,1.8687,1.86762,1.8687,8000000.0
2007-12-14 06:56:00,1.86871,1.86871,1.86859,1.86859,13000000.0
2007-12-14 06:57:00,1.86861,1.86861,1.86832,1.86832,7000000.0
2007-12-14 06:58:00,1.86878,1.86887,1.86849,1.86887,16000000.0
2007-12-14 06:59:00,1.86877,1.86877,1.8684,1.8684,11000000.0
2007-12-14 07:00:00,1.86724,1.86733,1.86708,1.86725,8000000.0
2007-12-14 07:01:00,1.86722,1.86722,1.86705,1.86705,14000000.0
2007-12-14 07:02:00,1.86702,1.86707,1.86692,1.86707,18000000.0
2007-12-14 07:03:00,1.86726,1.86732,1.86696,1.86732,8000000.0
2007-12-14 07:04:00,1.86745,1.86757,1.86714,1.86723,8000000.0
2007-12-14 07:05:00,1.8671,1.8671,1.8667,1.86671,10000000.0
2007-12-14 07:06:00,1.86692,1.86737,1.86692,1.8673,8000000.0
2007-12-14 07:07:00,1.86721,1.86724,1.86677,1.86677,15000000.0
2007-12-14 07:08:00,1.86681,1.86727,1.86681,1.86702,18000000.0
2007-12-14 07:09:00,1.86711,1.86711,1.86662,1.86662,7000000.0
2007-12-14 07:10:00,1.86659,1.8673,1.86636,1.8673,18000000.0
2007-12-14 07:11:00,1.86696,1.86696,1.86667,1.86686,11000000.0
2007-12-14 07:12:00,1.86683,1.86683,1.86655,1.86663,11000000.0
2007-12-14 07:13:00,1.86692,1.86706,1.86686,1.86693,9000000.0
2007-12-14 07:14:00,1.86671,1.86693,1.86651,1.86693,12000000.0
2007-12-14 07:15:00,1.86708,1.86739,1.86708,1.86739,7000000.0
2007-12-14 07:16:00,1.86739,1.8676,1.86739,1.8676,12000000.0
2007-12-14 07:17:00,1.86744,1.86753,1.86728,1.86728,15000000.0
2007-12-14 07:18:00,1.86715,1.86806,1.86697,1.86806,8000000.0
2007-12-14 07:19:00,1.86833,1.86833,1.86772,1.86775,7000000.0
2007-12-14 07:20:00,1.86727,1.86745,1.86722,1.86745,9000000.0
2007-12-14 07:21:00,1.8676,1.86786,1.8675,1.86786,10000000.0
2007-12-14 07:22:00,1.86777,1.86777,1.86727,1.86754,7000000.0
2007-12-14 07:23:00,1.86775,1.86775,1.86739,1.86739,11000000.0
2007-12-14 07:24:00,1.86733,1.86762,1.86733,1.86762,23000000.0
2007-12-14 07:25:00,1.86761,1.86766,1.86747,1.86762,28000000.0
2007-12-14 07:26:00,1.86697,1.86754,1.86695,1.86754,14000000.0
2007-12-14 07:27:00,1.86748,1.86748,1.86715,1.86715,20000000.0
2007-12-14 07:28:00,1.8666,1.86665,1.86659,1.86663,17000000.0
2007-12-14 07:29:00,1.86684,1.86697,1.86673,1.86681,27000000.0
2007-12-14 07:30:00,1.86675,1.86715,1.86675,1.86694,20000000.0
2007-12-14 07:31:00,1.86725,1.86725,1.867,1.867,7000000.0
2007-12-14 07:32:00,1.867,1.867,1.86673,1.86679,11000000.0
2007-12-14 07:33:00,1.86683,1.86699,1.86673,1.86687,22000000.0
2007-12-14 07:34:00,1.86676,1.86693,1.86633,1.86633,16000000.0
2007-12-14 07:35:00,1.86589,1.86613,1.86589,1.86603,15000000.0
2007-12-14 07:36:00,1.86621,1.86648,1.86621,1.86648,8000000.0
2007-12-14 07:37:00,1.86632,1.86634,1.86621,1.86621,12000000.0
2007-12-14 07:38:00,1.86598,1.86617,1.86572,1.86617,7000000.0
2007-12-14 07:39:00,1.8661,1.8661,1.86575,1.86586,14000000.0
2007-12-14 07:40:00,1.86544,1.86572,1.86539,1.86572,9000000.0
2007-12-14 07:41:00,1.86576,1.86604,1.86576,1.86604,24000000.0
2007-12-14 07:42:00,1.86637,1.86637,1.86588,1.86632,8000000.0
2007-12-14 07:43:00,1.86681,1.86744,1.86681,1.86744,22000000.0
2007-12-14 07:44:00,1.86745,1.86745,1.86706,1.86706,10000000.0
2007-12-14 07:45:00,1.867,1.86714,1.867,1.86707,15000000.0
2007-12-14 07:46:00,1.86722,1.86746,1.86715,1.86746,17000000.0
2007-12-14 07:47:00,1.86753,1.8676,1.86752,1.86758,15000000.0
2007-12-14 07:48:00,1.86756,1.86761,1.86739,1.86747,10000000.0
2007-12-14 07:49:00,1.86759,1.86763,1.86738,1.86754,8000000.0
2007-12-14 07:50:00,1.86754,1.86761,1.86743,1.86743,17000000.0
2007-12-14 07:51:00,1.86735,1.86737,1.8671,1.86711,15000000.0
2007-12-14 07:52:00,1.86708,1.86732,1.86704,1.86728,29000000.0
2007-12-14 07:53:00,1.8673,1.8675,1.86711,1.8675,13000000.0
2007-12-14 07:54:00,1.86764,1.86772,1.86754,1.86765,23000000.0
2007-12-14 07:55:00,1.86759,1.8676,1.86724,1.86741,27000000.0
2007-12-14 07:56:00,1.86772,1.86793,1.86772,1.86792,18000000.0
2007-12-14 07:57:00,1.86803,1.86849,1.86788,1.86849,20000000.0
2007-12-14 07:58:00,1.86839,1.86839,1.86798,1.86798,13000000.0
2007-12-14 07:59:00,1.86796,1.86812,1.86753,1.8681,23000000.0
2007-12-14 08:00:00,1.86812,1.86868,1.86812,1.86868,31000000.0
2007-12-14 08:01:00,1.86873,1.86873,1.8684,1.86872,13000000.0
2007-12-14 08:02:00,1.86869,1.86869,1.86782,1.86788,12000000.0
2007-12-14 08:03:00,1.86761,1.86761,1.86689,1.86689,20000000.0
2007-12-14 08:04:00,1.86686,1.86825,1.86686,1.86825,30000000.0
2007-12-14 08:05:00,1.86804,1.86804,1.8676,1.8676,9000000.0
2007-12-14 08:06:00,1.8674,1.86754,1.86731,1.86754,21000000.0
2007-12-14 08:07:00,1.86748,1.86766,1.86735,1.86763,15000000.0
2007-12-14 08:08:00,1.86803,1.86831,1.86803,1.86826,25000000.0
2007-12-14 08:09:00,1.86825,1.86832,1.86761,1.86761,23000000.0
2007-12-14 08:10:00,1.86776,1.8681,1.86772,1.8681,27000000.0
2007-12-14 08:11:00,1.86815,1.86838,1.86792,1.86838,18000000.0
2007-12-14 08:12:00,1.86846,1.86862,1.86846,1.86853,22000000.0
2007-12-14 08:13:00,1.86863,1.86871,1.86842,1.86842,18000000.0
2007-12-14 08:14:00,1.86851,1.86885,1.86847,1.86877,33000000.0
2007-12-14 08:15:00,1.86906,1.86909,1.86878,1.86878,21000000.0
2007-12-14 08:16:00,1.86891,1.86903,1.86882,1.86903,21000000.0
2007-12-14 08:17:00,1.86899,1.86899,1.86872,1.86877,19000000.0
2007-12-14 08:18:00,1.86864,1.86866,1.86855,1.8686,17000000.0
2007-12-14 08:19:00,1.86871,1.86871,1.86826,1.8687,16000000.0
2007-12-14 08:20:00,1.86899,1.86906,1.8689,1.86903,13000000.0
2007-12-14 08:21:00,1.86898,1.86904,1.86892,1.86898,8000000.0
2007-12-14 08:22:00,1.86893,1.86893,1.86836,1.86848,26000000.0
2007-12-14 08:23:00,1.86855,1.86886,1.86855,1.86873,16000000.0
2007-12-14 08:24:00,1.86879,1.86879,1.86819,1.86819,28000000.0
2007-12-14 08:25:00,1.86779,1.86787,1.86754,1.86787,49000000.0
2007-12-14 08:26:00,1.86805,1.86828,1.86805,1.86823,14000000.0
2007-12-14 08:27:00,1.86805,1.86805,1.86771,1.86773,31000000.0
2007-12-14 08:28:00,1.86775,1.86834,1.86775,1.86811,28000000.0
2007-12-14 08:29:00,1.86804,1.86845,1.86774,1.86845,32000000.0
2007-12-14 08:30:00,1.86774,1.86865,1.86774,1.86865,28000000.0
2007-12-14 08:31:00,1.86875,1.86875,1.86854,1.86858,40000000.0
2007-12-14 08:32:00,1.86837,1.86837,1.86808,1.86808,51000000.0
2007-12-14 08:33:00,1.86816,1.8692,1.86816,1.8692,48000000.0
2007-12-14 08:34:00,1.8693,1.86931,1.86908,1.86908,49000000.0
2007-12-14 08:35:00,1.86915,1.86915,1.86853,1.86867,39000000.0
2007-12-14 08:36:00,1.86835,1.8685,1.86829,1.8685,12000000.0
2007-12-14 08:37:00,1.86868,1.86882,1.86859,1.86872,25000000.0
2007-12-14 08:38:00,1.86837,1.86837,1.86796,1.86814,21000000.0
2007-12-14 08:39:00,1.86873,1.86907,1.86873,1.86907,23000000.0
2007-12-14 08:40:00,1.86905,1.86905,1.86851,1.86852,36000000.0
2007-12-14 08:41:00,1.86821,1.86863,1.86805,1.86863,30000000.0
2007-12-14 08:42:00,1.86893,1.86908,1.86881,1.86908,17000000.0
2007-12-14 08:43:00,1.86942,1.86958,1.86942,1.8695,23000000.0
2007-12-14 08:44:00,1.86967,1.86969,1.86951,1.86965,17000000.0
2007-12-14 08:45:00,1.86966,1.86986,1.86965,1.86971,37000000.0
2007-12-14 08:46:00,1.87,1.8703,1.86967,1.86967,23000000.0
2007-12-14 08:47:00,1.86963,1.87014,1.86963,1.87014,25000000.0
2007-12-14 08:48:00,1.8701,1.8701,1.86977,1.86991,36000000.0
2007-12-14 08:49:00,1.86994,1.87022,1.86994,1.87022,27000000.0
2007-12-14 08:50:00,1.87028,1.87028,1.86984,1.87,56000000.0
2007-12-14 08:51:00,1.86994,1.86998,1.8695,1.8695,32000000.0
2007-12-14 08:52:00,1.86976,1.87037,1.86976,1.87037,39000000.0
2007-12-14 08:53:00,1.87037,1.87037,1.87009,1.87016,63000000.0
2007-12-14 08:54:00,1.87022,1.87022,1.86965,1.86965,42000000.0
2007-12-14 08:55:00,1.86999,1.87022,1.8698,1.8698,55000000.0
2007-12-14 08:56:00,1.86981,1.86993,1.86975,1.86987,21000000.0
2007-12-14 08:57:00,1.86994,1.86994,1.86958,1.86963,23000000.0
2007-12-14 08:58:00,1.86957,1.86973,1.86944,1.86944,18000000.0
2007-12-14 08:59:00,1.86974,1.87,1.86974,1.87,12000000.0
2007-12-14 09:00:00,1.8704,1.87052,1.8704,1.87051,26000000.0
2007-12-14 09:01:00,1.87025,1.87031,1.87002,1.87007,19000000.0
2007-12-14 09:02:00,1.86988,1.86988,1.86955,1.86966,15000000.0
2007-12-14 09:03:00,1.86973,1.86975,1.86959,1.86967,16000000.0
2007-12-14 09:04:00,1.86952,1.86961,1.86931,1.86935,22000000.0
2007-12-14 09:05:00,1.86931,1.86962,1.86931,1.86962,11000000.0
2007-12-14 09:06:00,1.86951,1.86951,1.86914,1.86937,31000000.0
2007-12-14 09:07:00,1.86935,1.86935,1.86905,1.86905,33000000.0
2007-12-14 09:08:00,1.86895,1.86901,1.86891,1.86901,17000000.0
2007-12-14 09:09:00,1.86889,1.869,1.86879,1.869,37000000.0
2007-12-14 09:10:00,1.86879,1.86879,1.86833,1.86835,31000000.0
2007-12-14 09:11:00,1.86833,1.8684,1.86818,1.8682,26000000.0
2007-12-14 09:12:00,1.8679,1.8679,1.86766,1.86766,41000000.0
2007-12-14 09:13:00,1.86753,1.86766,1.86725,1.86725,61000000.0
2007-12-14 09:14:00,1.86751,1.86755,1.86734,1.86754,57000000.0
2007-12-14 09:15:00,1.86779,1.86779,1.86766,1.86766,33000000.0
2007-12-14 09:16:00,1.86766,1.86767,1.86729,1.86729,39000000.0
2007-12-14 09:17:00,1.8673,1.86755,1.86724,1.86755,40000000.0
2007-12-14 09:18:00,1.86762,1.86821,1.86762,1.86821,68000000.0
2007-12-14 09:19:00,1.86801,1.86801,1.86771,1.86791,52000000.0
2007-12-14 09:20:00,1.86805,1.86844,1.86805,1.86837,37000000.0
2007-12-14 09:21:00,1.8683,1.86859,1.8683,1.86846,61000000.0
2007-12-14 09:22:00,1.86833,1.86833,1.86797,1.86804,63000000.0
2007-12-14 09:23:00,1.86754,1.86754,1.86696,1.86696,65000000.0
2007-12-14 09:24:00,1.86684,1.86691,1.86672,1.86691,47000000.0
2007-12-14 09:25:00,1.86692,1.86703,1.86687,1.86703,32000000.0
2007-12-14 09:26:00,1.86704,1.86711,1.86693,1.86711,29000000.0
2007-12-14 09:27:00,1.8673,1.86747,1.86723,1.86747,55000000.0
2007-12-14 09:28:00,1.8675,1.86751,1.86731,1.86734,46000000.0
2007-12-14 09:29:00,1.86743,1.86746,1.86717,1.86746,32000000.0
2007-12-14 09:30:00,1.86731,1.86763,1.86731,1.86763,24000000.0
2007-12-14 09:31:00,1.86751,1.86751,1.86699,1.86699,18000000.0
2007-12-14 09:32:00,1.86658,1.8668,1.86654,1.8668,35000000.0
2007-12-14 09:33:00,1.86698,1.86698,1.86676,1.86685,43000000.0
2007-12-14 09:34:00,1.867,1.86706,1.86678,1.86679,31000000.0
2007-12-14 09:35:00,1.8669,1.8669,1.86641,1.86641,47000000.0
2007-12-14 09:36:00,1.86668,1.86686,1.86657,1.86668,34000000.0
2007-12-14 09:37:00,1.86666,1.86711,1.86666,1.86711,49000000.0
2007-12-14 09:38:00,1.86705,1.86713,1.86692,1.8671,37000000.0
2007-12-14 09:39:00,1.86709,1.86716,1.86693,1.86693,61000000.0
2007-12-14 09:40:00,1.86681,1.86712,1.86681,1.86687,46000000.0
2007-12-14 09:41:00,1.86682,1.86696,1.86682,1.86683,33000000.0
2007-12-14 09:42:00,1.86683,1.86707,1.86681,1.86707,60000000.0
2007-12-14 09:43:00,1.86714,1.86724,1.86707,1.86712,66000000.0
2007-12-14 09:44:00,1.86772,1.86835,1.86772,1.86835,21000000.0
2007-12-14 09:45:00,1.86819,1.86828,1.8678,1.86786,22000000.0
2007-12-14 09:46:00,1.86763,1.86764,1.86742,1.86749,30000000.0
2007-12-14 09:47:00,1.86754,1.86847,1.86754,1.86847,24000000.0
2007-12-14 09:48:00,1.86851,1.86851,1.86811,1.86811,34000000.0
2007-12-14 09:49:00,1.86811,1.86841,1.86811,1.86841,26000000.0
2007-12-14 09:50:00,1.86873,1.86894,1.86866,1.86869,34000000.0
2007-12-14 09:51:00,1.86887,1.8689,1.86865,1.8689,56000000.0
2007-12-14 09:52:00,1.86914,1.86915,1.86894,1.86904,38000000.0
2007-12-14 09:53:00,1.86902,1.86979,1.86902,1.86979,32000000.0
2007-12-14 09:54:00,1.86981,1.87085,1.86981,1.87085,36000000.0
2007-12-14 09:55:00,1.87111,1.87143,1.87111,1.87143,38000000.0
2007-12-14 09:56:00,1.87152,1.87152,1.87129,1.8713,38000000.0
2007-12-14 09:57:00,1.87121,1.87121,1.87015,1.87038,30000000.0
2007-12-14 09:58:00,1.86995,1.87005,1.86979,1.87002,52000000.0
2007-12-14 09:59:00,1.8703,1.87053,1.87022,1.87053,32000000.0
2007-12-14 10:00:00,1.87103,1.87113,1.87099,1.8711,39000000.0
2007-12-14 10:01:00,1.87113,1.87113,1.87091,1.87091,44000000.0
2007-12-14 10:02:00,1.87025,1.87034,1.86989,1.86989,34000000.0
2007-12-14 10:03:00,1.87006,1.87034,1.86998,1.87034,47000000.0
2007-12-14 10:04:00,1.87028,1.87028,1.87016,1.87018,32000000.0
2007-12-14 10:05:00,1.87027,1.87035,1.87027,1.87035,32000000.0
2007-12-14 10:06:00,1.87053,1.8711,1.87036,1.8711,42000000.0
2007-12-14 10:07:00,1.87109,1.87162,1.87109,1.87123,51000000.0
2007-12-14 10:08:00,1.87112,1.87175,1.87112,1.87166,54000000.0
2007-12-14 10:09:00,1.87207,1.87216,1.87186,1.87186,53000000.0
2007-12-14 10:10:00,1.87178,1.87192,1.87174,1.8719,72000000.0
2007-12-14 10:11:00,1.87152,1.87152,1.871,1.871,61000000.0
2007-12-14 10:12:00,1.87039,1.87053,1.86973,1.86973,65000000.0
2007-12-14 10:13:00,1.86949,1.86977,1.86949,1.86974,56000000.0
2007-12-14 10:14:00,1.87007,1.87008,1.87,1.87004,49000000.0
2007-12-14 10:15:00,1.86994,1.86994,1.86979,1.86986,46000000.0
2007-12-14 10:16:00,1.86987,1.86991,1.8696,1.8696,33000000.0
2007-12-14 10:17:00,1.86957,1.86975,1.86957,1.86973,37000000.0
2007-12-14 10:18:00,1.86973,1.86977,1.86957,1.86957,50000000.0
2007-12-14 10:19:00,1.86947,1.86953,1.86926,1.86946,59000000.0
2007-12-14 10:20:00,1.86939,1.86947,1.86933,1.86943,41000000.0
2007-12-14 10:21:00,1.86944,1.86948,1.8692,1.8692,44000000.0
2007-12-14 10:22:00,1.86896,1.86915,1.86896,1.86906,47000000.0
2007-12-14 10:23:00,1.86886,1.86934,1.86886,1.86934,58000000.0
2007-12-14 10:24:00,1.8697,1.87,1.8697,1.86994,43000000.0
2007-12-14 10:25:00,1.86972,1.86977,1.86964,1.86974,60000000.0
2007-12-14 10:26:00,1.86968,1.86968,1.86933,1.86933,64000000.0
2007-12-14 10:27:00,1.86942,1.86942,1.86925,1.86926,54000000.0
2007-12-14 10:28:00,1.86911,1.86913,1.86893,1.869,62000000.0
2007-12-14 10:29:00,1.869,1.869,1.8686,1.8686,61000000.0
2007-12-14 10:30:00,1.86883,1.86913,1.86883,1.86886,36000000.0
2007-12-14 10:31:00,1.86911,1.86928,1.86904,1.86919,39000000.0
2007-12-14 10:32:00,1.86926,1.86944,1.8692,1.86926,44000000.0
2007-12-14 10:33:00,1.8689,1.869,1.86869,1.869,18000000.0
2007-12-14 10:34:00,1.86901,1.86903,1.86873,1.86903,20000000.0
2007-12-14 10:35:00,1.86901,1.86917,1.86867,1.86873,23000000.0
2007-12-14 10:36:00,1.86867,1.86915,1.86867,1.86915,32000000.0
2007-12-14 10:37:00,1.86909,1.86933,1.86903,1.86918,30000000.0
2007-12-14 10:38:00,1.86934,1.86959,1.86934,1.86947,26000000.0
2007-12-14 10:39:00,1.8696,1.86976,1.86953,1.86976,29000000.0
2007-12-14 10:40:00,1.86961,1.86961,1.86931,1.86931,19000000.0
2007-12-14 10:41:00,1.86914,1.86924,1.86887,1.86918,29000000.0
2007-12-14 10:42:00,1.86906,1.86912,1.86867,1.86867,38000000.0
2007-12-14 10:43:00,1.86834,1.86834,1.86783,1.86793,27000000.0
2007-12-14 10:44:00,1.86803,1.8683,1.86802,1.86827,26000000.0
2007-12-14 10:45:00,1.86798,1.86798,1.86772,1.86775,27000000.0
2007-12-14 10:46:00,1.86766,1.86777,1.86759,1.86776,35000000.0
2007-12-14 10:47:00,1.86751,1.86774,1.86746,1.86766,23000000.0
2007-12-14 10:48:00,1.86776,1.86781,1.86773,1.86781,44000000.0
2007-12-14 10:49:00,1.86786,1.86814,1.86786,1.86814,36000000.0
2007-12-14 10:50:00,1.86796,1.86806,1.8679,1.86791,47000000.0
2007-12-14 10:51:00,1.8679,1.86792,1.86769,1.8677,45000000.0
2007-12-14 10:52:00,1.86728,1.8677,1.86728,1.86756,33000000.0
2007-12-14 10:53:00,1.86762,1.86782,1.86762,1.86778,46000000.0
2007-12-14 10:54:00,1.86789,1.86806,1.86789,1.86805,35000000.0
2007-12-14 10:55:00,1.86798,1.86812,1.86798,1.86812,37000000.0
2007-12-14 10:56:00,1.86803,1.86807,1.86781,1.86786,33000000.0
2007-12-14 10:57:00,1.86782,1.86808,1.86778,1.86804,33000000.0
2007-12-14 10:58:00,1.86797,1.86799,1.86786,1.86795,26000000.0
2007-12-14 10:59:00,1.86799,1.86824,1.86799,1.86824,47000000.0
2007-12-14 11:00:00,1.86834,1.86873,1.86827,1.86873,39000000.0
2007-12-14 11:01:00,1.86861,1.86874,1.86841,1.86862,45000000.0
2007-12-14 11:02:00,1.86876,1.86888,1.86863,1.86888,17000000.0
2007-12-14 11:03:00,1.86877,1.86913,1.86877,1.86913,37000000.0
2007-12-14 11:04:00,1.86921,1.8694,1.86921,1.86935,40000000.0
2007-12-14 11:05:00,1.86935,1.86935,1.8692,1.86921,18000000.0
2007-12-14 11:06:00,1.86896,1.86896,1.86879,1.86879,19000000.0
2007-12-14 11:07:00,1.86903,1.86927,1.86903,1.86926,30000000.0
2007-12-14 11:08:00,1.86911,1.86912,1.869,1.869,30000000.0
2007-12-14 11:09:00,1.8686,1.86913,1.86859,1.86913,45000000.0
2007-12-14 11:10:00,1.86954,1.86954,1.8693,1.86939,35000000.0
2007-12-14 11:11:00,1.86898,1.86907,1.86867,1.86907,46000000.0
2007-12-14 11:12:00,1.86919,1.86933,1.86892,1.86906,55000000.0
2007-12-14 11:13:00,1.86931,1.86934,1.86905,1.86934,59000000.0
2007-12-14 11:14:00,1.86915,1.86915,1.86831,1.86831,41000000.0
2007-12-14 11:15:00,1.86797,1.86837,1.86776,1.86837,34000000.0
2007-12-14 11:16:00,1.86833,1.8685,1.86828,1.8684,20000000.0
2007-12-14 11:17:00,1.86917,1.86939,1.86886,1.86934,57000000.0
2007-12-14 11:18:00,1.86918,1.86928,1.8688,1.86888,44000000.0
2007-12-14 11:19:00,1.86861,1.86901,1.8686,1.86901,63000000.0
2007-12-14 11:20:00,1.86916,1.86916,1.86893,1.86911,43000000.0
2007-12-14 11:21:00,1.86908,1.86908,1.86873,1.86904,34000000.0
2007-12-14 11:22:00,1.86941,1.86949,1.86922,1.86929,56000000.0
2007-12-14 11:23:00,1.86943,1.86961,1.86931,1.86961,43000000.0
2007-12-14 11:24:00,1.8689,1.8689,1.86828,1.86828,53000000.0
2007-12-14 11:25:00,1.86771,1.86771,1.86715,1.86771,29000000.0
2007-12-14 11:26:00,1.86772,1.86801,1.86772,1.86801,41000000.0
2007-12-14 11:27:00,1.86784,1.86784,1.86757,1.86776,34000000.0
2007-12-14 11:28:00,1.86766,1.86777,1.86752,1.86774,36000000.0
2007-12-14 11:29:00,1.86785,1.86814,1.86785,1.86796,43000000.0
2007-12-14 11:30:00,1.86793,1.86804,1.86783,1.86791,24000000.0
2007-12-14 11:31:00,1.86767,1.86767,1.86728,1.86748,34000000.0
2007-12-14 11:32:00,1.86723,1.86733,1.86692,1.86692,46000000.0
2007-12-14 11:33:00,1.86675,1.8668,1.86652,1.86678,41000000.0
2007-12-14 11:34:00,1.86685,1.86693,1.8668,1.86693,28000000.0
2007-12-14 11:35:00,1.86712,1.86734,1.86712,1.86734,44000000.0
2007-12-14 11:36:00,1.86745,1.86771,1.86729,1.86758,48000000.0
2007-12-14 11:37:00,1.86792,1.86804,1.86782,1.86789,50000000.0
2007-12-14 11:38:00,1.86779,1.86779,1.86732,1.86745,37000000.0
2007-12-14 11:39:00,1.86742,1.86826,1.86742,1.86826,52000000.0
2007-12-14 11:40:00,1.86822,1.86826,1.86809,1.86809,27000000.0
2007-12-14 11:41:00,1.86814,1.8683,1.86802,1.8683,49000000.0
2007-12-14 11:42:00,1.86873,1.86888,1.86873,1.86874,22000000.0
2007-12-14 11:43:00,1.86838,1.8686,1.86817,1.8686,45000000.0
2007-12-14 11:44:00,1.86854,1.86854,1.86823,1.8684,42000000.0
2007-12-14 11:45:00,1.86808,1.86808,1.86733,1.86733,41000000.0
2007-12-14 11:46:00,1.86752,1.86769,1.8673,1.86769,38000000.0
2007-12-14 11:47:00,1.86757,1.86765,1.86745,1.86745,22000000.0
2007-12-14 11:48:00,1.86719,1.86719,1.86686,1.86686,27000000.0
2007-12-14 11:49:00,1.86689,1.86733,1.86682,1.86719,41000000.0
2007-12-14 11:50:00,1.86687,1.86729,1.86671,1.86671,44000000.0
2007-12-14 11:51:00,1.86662,1.86662,1.86651,1.86654,37000000.0
2007-12-14 11:52:00,1.86665,1.86667,1.86657,1.86657,37000000.0
2007-12-14 11:53:00,1.86678,1.86682,1.86668,1.86682,33000000.0
2007-12-14 11:54:00,1.86649,1.86677,1.86649,1.86663,37000000.0
2007-12-14 11:55:00,1.86666,1.86666,1.86642,1.8665,38000000.0
2007-12-14 11:56:00,1.86614,1.86657,1.86606,1.86621,51000000.0
2007-12-14 11:57:00,1.8664,1.8667,1.86639,1.86669,29000000.0
2007-12-14 11:58:00,1.86676,1.86676,1.86652,1.86652,31000000.0
2007-12-14 11:59:00,1.86642,1.86642,1.86519,1.86519,51000000.0
2007-12-14 12:00:00,1.86487,1.86529,1.86453,1.86529,23000000.0
2007-12-14 12:01:00,1.86506,1.86506,1.86441,1.86441,24000000.0
2007-12-14 12:02:00,1.86471,1.86519,1.86471,1.86491,34000000.0
2007-12-14 12:03:00,1.86456,1.86456,1.86425,1.86439,36000000.0
2007-12-14 12:04:00,1.86431,1.86431,1.864,1.86401,33000000.0
2007-12-14 12:05:00,1.86392,1.86392,1.86356,1.86392,26000000.0
2007-12-14 12:06:00,1.8643,1.86446,1.8643,1.86444,15000000.0
2007-12-14 12:07:00,1.86477,1.86484,1.86462,1.86462,23000000.0
2007-12-14 12:08:00,1.86472,1.86495,1.86472,1.86495,37000000.0
2007-12-14 12:09:00,1.86502,1.86544,1.86502,1.86544,11000000.0
2007-12-14 12:10:00,1.86555,1.86571,1.86555,1.86569,25000000.0
2007-12-14 12:11:00,1.86592,1.86592,1.86572,1.86572,33000000.0
2007-12-14 12:12:00,1.86588,1.86589,1.86583,1.86585,31000000.0
2007-12-14 12:13:00,1.86581,1.86581,1.86568,1.86572,24000000.0
2007-12-14 12:14:00,1.86611,1.86623,1.86602,1.86609,36000000.0
2007-12-14 12:15:00,1.86608,1.86615,1.86596,1.86615,29000000.0
2007-12-14 12:16:00,1.8662,1.86629,1.8662,1.86625,30000000.0
2007-12-14 12:17:00,1.86633,1.8665,1.86633,1.8665,41000000.0
2007-12-14 12:18:00,1.86643,1.86643,1.86602,1.86611,43000000.0
2007-12-14 12:19:00,1.86614,1.86684,1.86611,1.86684,37000000.0
2007-12-14 12:20:00,1.8666,1.86685,1.8666,1.86668,40000000.0
2007-12-14 12:21:00,1.86673,1.8668,1.86646,1.8668,61000000.0
2007-12-14 12:22:00,1.86687,1.86698,1.86677,1.86698,24000000.0
2007-12-14 12:23:00,1.86729,1.86733,1.86721,1.86723,23000000.0
2007-12-14 12:24:00,1.86729,1.86729,1.86693,1.86715,30000000.0
2007-12-14 12:25:00,1.86747,1.86839,1.86747,1.86834,22000000.0
2007-12-14 12:26:00,1.86843,1.86858,1.86842,1.86855,32000000.0
2007-12-14 12:27:00,1.8684,1.86861,1.8683,1.86861,25000000.0
2007-12-14 12:28:00,1.86892,1.86913,1.86882,1.86913,58000000.0
2007-12-14 12:29:00,1.86878,1.86878,1.86599,1.86683,71000000.0
2007-12-14 12:30:00,1.86701,1.86886,1.86698,1.86886,47000000.0
2007-12-14 12:31:00,1.86852,1.86852,1.86824,1.86824,55000000.0
2007-12-14 12:32:00,1.86813,1.86814,1.86786,1.86786,32000000.0
2007-12-14 12:33:00,1.8679,1.86827,1.8679,1.86827,40000000.0
2007-12-14 12:34:00,1.86905,1.86905,1.86701,1.86839,14000000.0
2007-12-14 12:35:00,1.86865,1.86893,1.86865,1.86893,20000000.0
2007-12-14 12:36:00,1.86927,1.8698,1.86927,1.8698,36000000.0
2007-12-14 12:37:00,1.87013,1.87081,1.87013,1.87081,22000000.0
2007-12-14 12:38:00,1.87105,1.87105,1.87077,1.87078,12000000.0
2007-12-14 12:39:00,1.87072,1.87092,1.87066,1.87083,20000000.0
2007-12-14 12:40:00,1.87074,1.87074,1.8706,1.8706,16000000.0
2007-12-14 12:41:00,1.87057,1.87065,1.87049,1.87049,10000000.0
2007-12-14 12:42:00,1.8701,1.8701,1.86973,1.86979,26000000.0
2007-12-14 12:43:00,1.86978,1.87002,1.86978,1.86983,9000000.0
2007-12-14 12:44:00,1.86957,1.86971,1.8693,1.86971,21000000.0
2007-12-14 12:45:00,1.8695,1.8695,1.86938,1.86945,30000000.0
2007-12-14 12:46:00,1.86942,1.8695,1.86876,1.86898,41000000.0
2007-12-14 12:47:00,1.86895,1.86939,1.86895,1.8693,26000000.0
2007-12-14 12:48:00,1.86928,1.86928,1.86877,1.86881,27000000.0
2007-12-14 12:49:00,1.86913,1.86933,1.8689,1.8689,36000000.0
2007-12-14 12:50:00,1.86877,1.86883,1.86843,1.86849,34000000.0
2007-12-14 12:51:00,1.86816,1.86851,1.86816,1.86851,25000000.0
2007-12-14 12:52:00,1.86872,1.86887,1.86855,1.86887,26000000.0
2007-12-14 12:53:00,1.86882,1.86892,1.8678,1.8678,16000000.0
2007-12-14 12:54:00,1.86773,1.86838,1.86773,1.86788,28000000.0
2007-12-14 12:55:00,1.86795,1.86805,1.86782,1.86799,29000000.0
2007-12-14 12:56:00,1.86793,1.86793,1.86742,1.86742,30000000.0
2007-12-14 12:57:00,1.86726,1.86759,1.86718,1.86728,26000000.0
2007-12-14 12:58:00,1.86755,1.86757,1.86739,1.86757,14000000.0
2007-12-14 12:59:00,1.86774,1.868,1.86752,1.868,32000000.0
2007-12-14 13:00:00,1.86784,1.86784,1.86754,1.86769,20000000.0
2007-12-14 13:01:00,1.86704,1.86709,1.86668,1.86695,31000000.0
2007-12-14 13:02:00,1.8668,1.8668,1.86624,1.86624,12000000.0
2007-12-14 13:03:00,1.86654,1.86683,1.86654,1.86668,21000000.0
2007-12-14 13:04:00,1.8665,1.86671,1.86645,1.86671,7000000.0
2007-12-14 13:05:00,1.86649,1.86649,1.86622,1.86633,17000000.0
2007-12-14 13:06:00,1.86632,1.86641,1.86622,1.86622,22000000.0
2007-12-14 13:07:00,1.86629,1.86641,1.86629,1.86641,17000000.0
2007-12-14 13:08:00,1.86652,1.8667,1.86647,1.86664,37000000.0
2007-12-14 13:09:00,1.86655,1.86669,1.86634,1.86634,33000000.0
2007-12-14 13:10:00,1.86633,1.86633,1.86599,1.86599,32000000.0
2007-12-14 13:11:00,1.86575,1.86609,1.86575,1.86583,21000000.0
2007-12-14 13:12:00,1.86566,1.86657,1.86564,1.86657,7000000.0
2007-12-14 13:13:00,1.86656,1.86682,1.86656,1.86679,11000000.0
2007-12-14 13:14:00,1.86721,1.86724,1.86668,1.86704,33000000.0
2007-12-14 13:15:00,1.86699,1.86699,1.86683,1.86699,25000000.0
2007-12-14 13:16:00,1.86676,1.86676,1.86581,1.86602,20000000.0
2007-12-14 13:17:00,1.86641,1.86666,1.8664,1.8664,19000000.0
2007-12-14 13:18:00,1.8661,1.86626,1.86604,1.8662,41000000.0
2007-12-14 13:19:00,1.86627,1.86648,1.86627,1.8664,36000000.0
2007-12-14 13:20:00,1.86653,1.86653,1.86617,1.86634,36000000.0
2007-12-14 13:21:00,1.86623,1.86623,1.86578,1.86578,54000000.0
2007-12-14 13:22:00,1.86501,1.86501,1.86407,1.86428,41000000.0
2007-12-14 13:23:00,1.86457,1.86505,1.86438,1.86505,11000000.0
2007-12-14 13:24:00,1.86524,1.86524,1.86373,1.86401,23000000.0
2007-12-14 13:25:00,1.86421,1.86436,1.86416,1.86436,25000000.0
2007-12-14 13:26:00,1.86455,1.86473,1.86412,1.86412,20000000.0
2007-12-14 13:27:00,1.86422,1.86447,1.86391,1.86392,32000000.0
2007-12-14 13:28:00,1.86361,1.86361,1.86326,1.86355,26000000.0
2007-12-14 13:29:00,1.86381,1.86391,1.86364,1.86391,25000000.0
2007-12-14 13:30:00,1.86398,1.864,1.86354,1.86354,16000000.0
2007-12-14 13:31:00,1.86319,1.86327,1.86287,1.86327,21000000.0
2007-12-14 13:32:00,1.86332,1.86365,1.86331,1.86346,28000000.0
2007-12-14 13:33:00,1.86337,1.86353,1.86328,1.86353,18000000.0
2007-12-14 13:34:00,1.86404,1.86457,1.86404,1.86457,35000000.0
2007-12-14 13:35:00,1.86431,1.86549,1.86422,1.86549,10000000.0
2007-12-14 13:36:00,1.8659,1.86592,1.86564,1.86589,40000000.0
2007-12-14 13:37:00,1.86627,1.86643,1.86622,1.86622,22000000.0
2007-12-14 13:38:00,1.86594,1.86615,1.86546,1.86615,39000000.0
2007-12-14 13:39:00,1.86628,1.86628,1.86605,1.86605,32000000.0
2007-12-14 13:40:00,1.86598,1.86609,1.86576,1.86576,35000000.0
2007-12-14 13:41:00,1.8657,1.86579,1.86556,1.86579,27000000.0
2007-12-14 13:42:00,1.86589,1.86628,1.86589,1.86606,32000000.0
2007-12-14 13:43:00,1.86609,1.86626,1.8655,1.8655,26000000.0
2007-12-14 13:44:00,1.86514,1.86589,1.86514,1.86589,25000000.0
2007-12-14 13:45:00,1.86642,1.86642,1.86588,1.86602,21000000.0
2007-12-14 13:46:00,1.86567,1.86583,1.86563,1.86565,13000000.0
2007-12-14 13:47:00,1.86565,1.86581,1.86521,1.86521,22000000.0
2007-12-14 13:48:00,1.8649,1.86513,1.86485,1.86492,21000000.0
2007-12-14 13:49:00,1.86507,1.86507,1.86489,1.86494,24000000.0
2007-12-14 13:50:00,1.86477,1.86477,1.86381,1.86381,27000000.0
2007-12-14 13:51:00,1.86386,1.86401,1.86375,1.86375,27000000.0
2007-12-14 13:52:00,1.86343,1.86372,1.86343,1.86372,31000000.0
2007-12-14 13:53:00,1.8637,1.8637,1.8629,1.8629,31000000.0
2007-12-14 13:54:00,1.86276,1.86331,1.86276,1.86331,28000000.0
2007-12-14 13:55:00,1.86322,1.86322,1.8618,1.8618,33000000.0
2007-12-14 13:56:00,1.86122,1.86122,1.86037,1.86037,23000000.0
2007-12-14 13:57:00,1.86006,1.86006,1.85969,1.85969,19000000.0
2007-12-14 13:58:00,1.85986,1.86112,1.85959,1.86112,30000000.0
2007-12-14 13:59:00,1.86125,1.86163,1.86117,1.86163,39000000.0
2007-12-14 14:00:00,1.86145,1.86176,1.86145,1.86176,30000000.0
2007-12-14 14:01:00,1.86189,1.86189,1.86175,1.86184,16000000.0
2007-12-14 14:02:00,1.86182,1.86303,1.86182,1.86303,34000000.0
2007-12-14 14:03:00,1.86282,1.86282,1.86237,1.8625,24000000.0
2007-12-14 14:04:00,1.86251,1.86251,1.86227,1.86239,20000000.0
2007-12-14 14:05:00,1.86225,1.86226,1.86211,1.86221,31000000.0
2007-12-14 14:06:00,1.86262,1.86272,1.86246,1.86262,28000000.0
2007-12-14 14:07:00,1.86331,1.86422,1.86331,1.86422,32000000.0
2007-12-14 14:08:00,1.86433,1.86433,1.86418,1.86418,22000000.0
2007-12-14 14:09:00,1.86367,1.86373,1.86359,1.86369,15000000.0
2007-12-14 14:10:00,1.86356,1.86376,1.86345,1.86352,24000000.0
2007-12-14 14:11:00,1.86393,1.86447,1.86393,1.86447,22000000.0
2007-12-14 14:12:00,1.86472,1.86487,1.86451,1.86451,17000000.0
2007-12-14 14:13:00,1.86429,1.86452,1.86429,1.86434,19000000.0
2007-12-14 14:14:00,1.86457,1.86484,1.8643,1.8643,22000000.0
2007-12-14 14:15:00,1.86425,1.86437,1.86411,1.86428,26000000.0
2007-12-14 14:16:00,1.86385,1.86418,1.86376,1.86418,10000000.0
2007-12-14 14:17:00,1.8646,1.8661,1.8646,1.8661,8000000.0
2007-12-14 14:18:00,1.86722,1.86722,1.86692,1.86694,13000000.0
2007-12-14 14:19:00,1.86698,1.86698,1.86577,1.86586,29000000.0
2007-12-14 14:20:00,1.86576,1.86618,1.86551,1.86551,15000000.0
2007-12-14 14:21:00,1.86533,1.86549,1.86515,1.8654,18000000.0
2007-12-14 14:22:00,1.86546,1.86594,1.86546,1.86594,10000000.0
2007-12-14 14:23:00,1.86546,1.86559,1.86536,1.86559,24000000.0
2007-12-14 14:24:00,1.86549,1.86549,1.86534,1.86545,17000000.0
2007-12-14 14:25:00,1.86528,1.86553,1.86528,1.86529,31000000.0
2007-12-14 14:26:00,1.86521,1.8653,1.86512,1.8653,14000000.0
2007-12-14 14:27:00,1.86528,1.86547,1.86525,1.86527,14000000.0
2007-12-14 14:28:00,1.86559,1.86597,1.86559,1.86597,9000000.0
2007-12-14 14:29:00,1.86608,1.86674,1.86608,1.86674,7000000.0
2007-12-14 14:30:00,1.86711,1.86715,1.86708,1.86708,17000000.0
2007-12-14 14:31:00,1.86729,1.86767,1.86729,1.8674,21000000.0
2007-12-14 14:32:00,1.8668,1.86699,1.8668,1.86686,8000000.0
2007-12-14 14:33:00,1.8669,1.86695,1.86678,1.86688,10000000.0
2007-12-14 14:34:00,1.86668,1.86736,1.86668,1.86728,11000000.0
2007-12-14 14:35:00,1.86727,1.86727,1.867,1.86703,7000000.0
2007-12-14 14:36:00,1.86691,1.86702,1.86684,1.8669,8000000.0
2007-12-14 14:37:00,1.86694,1.8674,1.86682,1.8674,11000000.0
2007-12-14 14:38:00,1.86728,1.86729,1.86711,1.86722,7000000.0
2007-12-14 14:39:00,1.86732,1.86774,1.86731,1.86774,8000000.0
2007-12-14 14:40:00,1.86804,1.86818,1.86793,1.86818,8000000.0
2007-12-14 14:41:00,1.86808,1.86813,1.86787,1.86813,10000000.0
2007-12-14 14:42:00,1.868,1.868,1.86746,1.86746,9000000.0
2007-12-14 14:43:00,1.86727,1.86822,1.86718,1.86822,8000000.0
2007-12-14 14:44:00,1.86842,1.86867,1.86817,1.86817,8000000.0
2007-12-14 14:45:00,1.86782,1.86782,1.86706,1.86706,7000000.0
2007-12-14 14:46:00,1.86748,1.86791,1.86748,1.86791,9000000.0
2007-12-14 14:47:00,1.86774,1.86774,1.86737,1.86743,8000000.0
2007-12-14 14:48:00,1.8675,1.86803,1.8675,1.86803,8000000.0
2007-12-14 14:49:00,1.86819,1.86845,1.86816,1.86845,9000000.0
2007-12-14 14:50:00,1.86826,1.86826,1.86788,1.86819,7000000.0
2007-12-14 14:51:00,1.8682,1.86862,1.86819,1.86862,10000000.0
2007-12-14 14:52:00,1.86855,1.86855,1.8681,1.86817,7000000.0
2007-12-14 14:53:00,1.86781,1.86802,1.86767,1.86802,7000000.0
2007-12-14 14:54:00,1.86825,1.8684,1.86816,1.86819,8000000.0
2007-12-14 14:55:00,1.86714,1.86714,1.86629,1.86669,7000000.0
2007-12-14 14:56:00,1.86682,1.86754,1.86674,1.86754,8000000.0
2007-12-14 14:57:00,1.86769,1.86802,1.86767,1.86802,7000000.0
2007-12-14 14:58:00,1.86746,1.86766,1.86746,1.86761,8000000.0
2007-12-14 14:59:00,1.86805,1.86846,1.86805,1.86842,8000000.0
2007-12-14 15:00:00,1.86857,1.8687,1.86854,1.86859,7000000.0
2007-12-14 15:01:00,1.86861,1.86901,1.86861,1.86901,8000000.0
2007-12-14 15:02:00,1.86913,1.86923,1.86896,1.86923,7000000.0
2007-12-14 15:03:00,1.86901,1.86901,1.86877,1.86901,7000000.0
2007-12-14 15:04:00,1.86906,1.8694,1.86906,1.8694,8000000.0
2007-12-14 15:05:00,1.86963,1.8697,1.86947,1.86947,7000000.0
2007-12-14 15:06:00,1.86932,1.86964,1.86932,1.86955,8000000.0
2007-12-14 15:07:00,1.86973,1.86973,1.86919,1.86936,11000000.0
2007-12-14 15:08:00,1.86882,1.86927,1.86882,1.86912,8000000.0
2007-12-14 15:09:00,1.86942,1.8695,1.86935,1.86938,7000000.0
2007-12-14 15:10:00,1.86923,1.86951,1.86923,1.86951,7000000.0
2007-12-14 15:11:00,1.8699,1.86996,1.86959,1.86959,11000000.0
2007-12-14 15:12:00,1.86983,1.86987,1.86956,1.86956,10000000.0
2007-12-14 15:13:00,1.86942,1.86955,1.86915,1.86915,9000000.0
2007-12-14 15:14:00,1.86926,1.86951,1.8691,1.86949,10000000.0
2007-12-14 15:15:00,1.86949,1.86995,1.86949,1.86976,8000000.0
2007-12-14 15:16:00,1.8689,1.8689,1.86784,1.86784,9000000.0
2007-12-14 15:17:00,1.86735,1.86887,1.86735,1.86887,9000000.0
2007-12-14 15:18:00,1.86873,1.86887,1.86873,1.86873,8000000.0
2007-12-14 15:19:00,1.86862,1.8688,1.86825,1.86825,7000000.0
2007-12-14 15:20:00,1.86772,1.86932,1.86772,1.86903,9000000.0
2007-12-14 15:21:00,1.86929,1.86972,1.86921,1.86921,8000000.0
2007-12-14 15:22:00,1.86968,1.86982,1.86966,1.86966,9000000.0
2007-12-14 15:23:00,1.86962,1.87031,1.86962,1.87,8000000.0
2007-12-14 15:24:00,1.86969,1.86969,1.86915,1.86967,8000000.0
2007-12-14 15:25:00,1.87034,1.87034,1.8698,1.8698,7000000.0
2007-12-14 15:26:00,1.86998,1.87039,1.86998,1.87039,7000000.0
2007-12-14 15:27:00,1.87058,1.8706,1.87044,1.87044,7000000.0
2007-12-14 15:28:00,1.87032,1.87032,1.86876,1.86927,11000000.0
2007-12-14 15:29:00,1.86938,1.87025,1.86938,1.87021,7000000.0
2007-12-14 15:30:00,1.86955,1.87014,1.8693,1.87014,9000000.0
2007-12-14 15:31:00,1.87084,1.87084,1.87001,1.87019,9000000.0
2007-12-14 15:32:00,1.86975,1.86991,1.86863,1.86863,10000000.0
2007-12-14 15:33:00,1.86858,1.86862,1.8679,1.86797,8000000.0
2007-12-14 15:34:00,1.8679,1.86826,1.86779,1.86826,9000000.0
2007-12-14 15:35:00,1.86844,1.86857,1.86797,1.86797,7000000.0
2007-12-14 15:36:00,1.86751,1.86798,1.86743,1.86798,7000000.0
2007-12-14 15:37:00,1.86844,1.86854,1.86805,1.86848,8000000.0
2007-12-14 15:38:00,1.86652,1.86962,1.86652,1.86962,7000000.0
2007-12-14 15:39:00,1.87006,1.87098,1.87006,1.87006,10000000.0
2007-12-14 15:40:00,1.86991,1.87051,1.86991,1.87017,9000000.0
2007-12-14 15:41:00,1.86989,1.87078,1.86989,1.87052,11000000.0
2007-12-14 15:42:00,1.87051,1.87051,1.87012,1.8702,8000000.0
2007-12-14 15:43:00,1.8703,1.87051,1.87024,1.87047,8000000.0
2007-12-14 15:44:00,1.87085,1.87085,1.87032,1.87032,8000000.0
2007-12-14 15:45:00,1.87069,1.87084,1.87003,1.87003,8000000.0
2007-12-14 15:46:00,1.86966,1.87003,1.86929,1.87003,10000000.0
2007-12-14 15:47:00,1.86962,1.87002,1.86962,1.87002,7000000.0
2007-12-14 15:48:00,1.86994,1.86994,1.86947,1.86951,7000000.0
2007-12-14 15:49:00,1.87027,1.87072,1.87027,1.87059,8000000.0
2007-12-14 15:50:00,1.8706,1.87076,1.87046,1.87065,8000000.0
2007-12-14 15:51:00,1.87081,1.87097,1.87076,1.87097,9000000.0
2007-12-14 15:52:00,1.87095,1.87109,1.87088,1.87109,7000000.0
2007-12-14 15:53:00,1.87085,1.87114,1.87085,1.87105,7000000.0
2007-12-14 15:54:00,1.87133,1.87152,1.87123,1.87152,11000000.0
2007-12-14 15:55:00,1.87161,1.87161,1.87106,1.87121,9000000.0
2007-12-14 15:56:00,1.87136,1.87136,1.87093,1.87093,7000000.0
2007-12-14 15:57:00,1.87101,1.87105,1.87071,1.871,10000000.0
2007-12-14 15:58:00,1.8708,1.8708,1.87039,1.87042,10000000.0
2007-12-14 15:59:00,1.87058,1.87102,1.87058,1.87102,7000000.0
2007-12-14 16:00:00,1.87138,1.87177,1.87138,1.87141,7000000.0
2007-12-14 16:01:00,1.87116,1.87145,1.87091,1.87142,9000000.0
2007-12-14 16:02:00,1.87153,1.87153,1.87079,1.87092,8000000.0
2007-12-14 16:03:00,1.87102,1.87134,1.87088,1.87134,11000000.0
2007-12-14 16:04:00,1.8714,1.8714,1.87112,1.87136,8000000.0
2007-12-14 16:05:00,1.87163,1.87166,1.87107,1.87107,9000000.0
2007-12-14 16:06:00,1.871,1.871,1.87058,1.87058,10000000.0
2007-12-14 16:07:00,1.87061,1.8708,1.8706,1.87077,10000000.0
2007-12-14 16:08:00,1.87108,1.8712,1.87082,1.87111,8000000.0
2007-12-14 16:09:00,1.87055,1.87077,1.87055,1.87062,7000000.0
2007-12-14 16:10:00,1.87056,1.87071,1.87042,1.87064,7000000.0
2007-12-14 16:11:00,1.87071,1.87102,1.87061,1.87102,10000000.0
2007-12-14 16:12:00,1.87144,1.87209,1.87144,1.87201,9000000.0
2007-12-14 16:13:00,1.87022,1.87134,1.86986,1.87134,7000000.0
2007-12-14 16:14:00,1.87199,1.87348,1.87199,1.87348,11000000.0
2007-12-14 16:15:00,1.87367,1.87367,1.87319,1.87319,7000000.0
2007-12-14 16:16:00,1.87307,1.87333,1.87285,1.87333,7000000.0
2007-12-14 16:17:00,1.87317,1.87317,1.87198,1.8726,11000000.0
2007-12-14 16:18:00,1.87264,1.87264,1.87214,1.87225,11000000.0
2007-12-14 16:19:00,1.87212,1.87258,1.87197,1.87258,11000000.0
2007-12-14 16:20:00,1.87243,1.8726,1.87232,1.87242,9000000.0
2007-12-14 16:21:00,1.87298,1.87303,1.87238,1.87238,9000000.0
2007-12-14 16:22:00,1.87208,1.87208,1.87137,1.8717,8000000.0
2007-12-14 16:23:00,1.87163,1.87169,1.87146,1.87156,8000000.0
2007-12-14 16:24:00,1.8716,1.8718,1.87145,1.8718,10000000.0
2007-12-14 16:25:00,1.87158,1.87176,1.87145,1.87176,7000000.0
2007-12-14 16:26:00,1.8717,1.87235,1.87166,1.87235,7000000.0
2007-12-14 16:27:00,1.87234,1.87255,1.87234,1.87235,11000000.0
2007-12-14 16:28:00,1.87226,1.87252,1.87226,1.87252,11000000.0
2007-12-14 16:29:00,1.8728,1.8728,1.87237,1.87247,7000000.0
2007-12-14 16:30:00,1.87243,1.87243,1.872,1.87232,8000000.0
2007-12-14 16:31:00,1.87292,1.87395,1.87292,1.87369,7000000.0
2007-12-14 16:32:00,1.87366,1.87366,1.87344,1.87355,8000000.0
2007-12-14 16:33:00,1.87341,1.87369,1.87321,1.87325,11000000.0
2007-12-14 16:34:00,1.87302,1.87344,1.87302,1.87343,8000000.0
2007-12-14 16:35:00,1.87291,1.87291,1.87249,1.87249,7000000.0
2007-12-14 16:36:00,1.87226,1.87226,1.87162,1.87214,8000000.0
2007-12-14 16:37:00,1.873,1.87315,1.87256,1.87308,8000000.0
2007-12-14 16:38:00,1.87324,1.87392,1.87314,1.87392,7000000.0
2007-12-14 16:39:00,1.87362,1.87373,1.87334,1.87334,8000000.0
2007-12-14 16:40:00,1.87396,1.874,1.87357,1.87366,11000000.0
2007-12-14 16:41:00,1.87353,1.87363,1.87335,1.87363,10000000.0
2007-12-14 16:42:00,1.87353,1.87388,1.87351,1.87388,7000000.0
2007-12-14 16:43:00,1.87365,1.87369,1.87355,1.87369,7000000.0
2007-12-14 16:44:00,1.87322,1.87341,1.87294,1.87294,7000000.0
2007-12-14 16:45:00,1.87276,1.87287,1.87244,1.87287,11000000.0
2007-12-14 16:46:00,1.87285,1.87312,1.87264,1.87312,11000000.0
2007-12-14 16:47:00,1.87339,1.87339,1.87281,1.87281,7000000.0
2007-12-14 16:48:00,1.87363,1.87363,1.8732,1.87351,10000000.0
2007-12-14 16:49:00,1.87338,1.87338,1.87241,1.87241,8000000.0
2007-12-14 16:50:00,1.87186,1.87186,1.87171,1.87173,8000000.0
2007-12-14 16:51:00,1.87178,1.87271,1.87171,1.87271,9000000.0
2007-12-14 16:52:00,1.87276,1.87295,1.87251,1.87251,7000000.0
2007-12-14 16:53:00,1.87332,1.874,1.87332,1.87386,8000000.0
2007-12-14 16:54:00,1.87459,1.87488,1.87459,1.87488,7000000.0
2007-12-14 16:55:00,1.87465,1.8747,1.87428,1.87428,11000000.0
2007-12-14 16:56:00,1.87383,1.87383,1.87343,1.87343,11000000.0
2007-12-14 16:57:00,1.87337,1.87353,1.87329,1.87353,7000000.0
2007-12-14 16:58:00,1.87368,1.87402,1.87368,1.87378,8000000.0
2007-12-14 16:59:00,1.87273,1.8744,1.87273,1.87438,7000000.0
2007-12-14 17:00:00,1.8744,1.8744,1.87408,1.87433,11000000.0
2007-12-14 17:01:00,1.87425,1.87524,1.87425,1.87524,7000000.0
2007-12-14 17:02:00,1.87532,1.87532,1.87453,1.87453,8000000.0
2007-12-14 17:03:00,1.87495,1.87497,1.87303,1.87465,7000000.0
2007-12-14 17:04:00,1.87493,1.87538,1.87493,1.87528,7000000.0
2007-12-14 17:05:00,1.87492,1.87553,1.87483,1.87553,10000000.0
2007-12-14 17:06:00,1.87498,1.87503,1.87455,1.87503,9000000.0
2007-12-14 17:07:00,1.87469,1.87469,1.87414,1.87429,8000000.0
2007-12-14 17:08:00,1.87385,1.8743,1.87385,1.8743,9000000.0
2007-12-14 17:09:00,1.87436,1.87436,1.87386,1.87393,8000000.0
2007-12-14 17:10:00,1.87365,1.8737,1.87325,1.87347,9000000.0
2007-12-14 17:11:00,1.87369,1.87389,1.87311,1.87311,8000000.0
2007-12-14 17:12:00,1.87242,1.87257,1.87213,1.87213,7000000.0
2007-12-14 17:13:00,1.87164,1.87164,1.87107,1.8711,8000000.0
2007-12-14 17:14:00,1.87099,1.87099,1.87063,1.87088,8000000.0
2007-12-14 17:15:00,1.87047,1.87047,1.87019,1.87037,7000000.0
2007-12-14 17:16:00,1.87042,1.87068,1.87018,1.87068,10000000.0
2007-12-14 17:17:00,1.87067,1.87071,1.87003,1.87003,7000000.0
2007-12-14 17:18:00,1.86956,1.86956,1.8689,1.8689,9000000.0
2007-12-14 17:19:00,1.86848,1.86848,1.86806,1.86817,7000000.0
2007-12-14 17:20:00,1.86839,1.8688,1.86839,1.86875,8000000.0
2007-12-14 17:21:00,1.86906,1.8695,1.86861,1.8695,10000000.0
2007-12-14 17:22:00,1.86951,1.86976,1.86951,1.86976,8000000.0
2007-12-14 17:23:00,1.86989,1.86998,1.86978,1.86988,8000000.0
2007-12-14 17:24:00,1.86983,1.86983,1.86947,1.86966,7000000.0
2007-12-14 17:25:00,1.87023,1.87071,1.87023,1.87071,7000000.0
2007-12-14 17:26:00,1.87052,1.87056,1.87035,1.87051,7000000.0
2007-12-14 17:27:00,1.87068,1.8709,1.87067,1.8709,9000000.0
2007-12-14 17:28:00,1.87104,1.87104,1.87075,1.87081,7000000.0
2007-12-14 17:29:00,1.87065,1.87065,1.87037,1.87037,8000000.0
2007-12-14 17:30:00,1.87034,1.87064,1.87027,1.87064,8000000.0
2007-12-14 17:31:00,1.87073,1.8711,1.87052,1.87108,9000000.0
2007-12-14 17:32:00,1.87133,1.87133,1.87049,1.87049,8000000.0
2007-12-14 17:33:00,1.87055,1.87082,1.87055,1.87082,11000000.0
2007-12-14 17:34:00,1.87091,1.87123,1.87091,1.87122,9000000.0
2007-12-14 17:35:00,1.87143,1.87143,1.871,1.87123,7000000.0
2007-12-14 17:36:00,1.87158,1.87191,1.87158,1.87172,7000000.0
2007-12-14 17:37:00,1.87215,1.87215,1.87183,1.87194,7000000.0
2007-12-14 17:38:00,1.87248,1.87248,1.87208,1.87224,8000000.0
2007-12-14 17:39:00,1.87224,1.87228,1.8718,1.8718,7000000.0
2007-12-14 17:40:00,1.87143,1.87162,1.87125,1.87162,9000000.0
2007-12-14 17:41:00,1.8716,1.87161,1.87137,1.87151,8000000.0
2007-12-14 17:42:00,1.87146,1.87146,1.87121,1.87124,11000000.0
2007-12-14 17:43:00,1.87116,1.87116,1.87052,1.8707,7000000.0
2007-12-14 17:44:00,1.87086,1.87107,1.87086,1.87103,10000000.0
2007-12-14 17:45:00,1.87107,1.87107,1.87089,1.87102,7000000.0
2007-12-14 17:46:00,1.87078,1.87088,1.87071,1.87071,8000000.0
2007-12-14 17:47:00,1.87066,1.871,1.87052,1.8707,8000000.0
2007-12-14 17:48:00,1.87049,1.87101,1.87044,1.87101,7000000.0
2007-12-14 17:49:00,1.87089,1.8712,1.87089,1.8712,7000000.0
2007-12-14 17:50:00,1.87128,1.87189,1.87128,1.87189,7000000.0
2007-12-14 17:51:00,1.87222,1.87233,1.87202,1.87233,7000000.0
2007-12-14 17:52:00,1.87142,1.87227,1.87128,1.87227,7000000.0
2007-12-14 17:53:00,1.87258,1.8726,1.87237,1.87254,7000000.0
2007-12-14 17:54:00,1.87207,1.87215,1.87104,1.87104,11000000.0
2007-12-14 17:55:00,1.87046,1.87076,1.87046,1.87066,7000000.0
2007-12-14 17:56:00,1.87081,1.87098,1.87081,1.87097,7000000.0
2007-12-14 17:57:00,1.87117,1.87149,1.87117,1.87149,10000000.0
2007-12-14 17:58:00,1.87164,1.8722,1.87164,1.8722,10000000.0
2007-12-14 17:59:00,1.87259,1.87347,1.87259,1.87347,10000000.0
2007-12-14 18:00:00,1.87446,1.87449,1.87361,1.87361,10000000.0
2007-12-14 18:01:00,1.87347,1.87375,1.87347,1.87352,8000000.0
2007-12-14 18:02:00,1.87331,1.87367,1.87331,1.87336,8000000.0
2007-12-14 18:03:00,1.87369,1.87373,1.87351,1.87351,10000000.0
2007-12-14 18:04:00,1.87327,1.87327,1.87212,1.87212,8000000.0
2007-12-14 18:05:00,1.87183,1.8727,1.87183,1.8727,10000000.0
2007-12-14 18:06:00,1.87301,1.87317,1.87297,1.87312,10000000.0
2007-12-14 18:07:00,1.87332,1.87334,1.87323,1.87324,8000000.0
2007-12-14 18:08:00,1.87392,1.87485,1.87392,1.87485,8000000.0
2007-12-14 18:09:00,1.87518,1.87529,1.87507,1.87521,8000000.0
2007-12-14 18:10:00,1.87531,1.87547,1.87518,1.87534,11000000.0
2007-12-14 18:11:00,1.87523,1.87523,1.87495,1.87507,7000000.0
2007-12-14 18:12:00,1.87555,1.87667,1.87555,1.87667,9000000.0
2007-12-14 18:13:00,1.8768,1.8771,1.87644,1.8771,11000000.0
2007-12-14 18:14:00,1.87679,1.87679,1.87613,1.87613,7000000.0
2007-12-14 18:15:00,1.87617,1.87744,1.87617,1.87744,8000000.0
2007-12-14 18:16:00,1.87784,1.878,1.8777,1.8777,11000000.0
2007-12-14 18:17:00,1.87781,1.87799,1.87778,1.87782,10000000.0
2007-12-14 18:18:00,1.87774,1.87774,1.87729,1.87734,8000000.0
2007-12-14 18:19:00,1.877,1.87729,1.877,1.87718,9000000.0
2007-12-14 18:20:00,1.87728,1.8774,1.87728,1.87734,7000000.0
2007-12-14 18:21:00,1.87726,1.87733,1.87546,1.87727,11000000.0
2007-12-14 18:22:00,1.87746,1.87754,1.8773,1.87754,11000000.0
2007-12-14 18:23:00,1.87767,1.87767,1.87738,1.87738,8000000.0
2007-12-14 18:24:00,1.87745,1.87751,1.87718,1.87718,10000000.0
2007-12-14 18:25:00,1.8769,1.87725,1.8769,1.87725,7000000.0
2007-12-14 18:26:00,1.87728,1.87807,1.87717,1.87807,8000000.0
2007-12-14 18:27:00,1.87821,1.87854,1.87821,1.87851,7000000.0
2007-12-14 18:28:00,1.87845,1.87845,1.8781,1.8781,7000000.0
2007-12-14 18:29:00,1.87831,1.87851,1.87816,1.87851,7000000.0
2007-12-14 18:30:00,1.87922,1.87974,1.87921,1.87962,8000000.0
2007-12-14 18:31:00,1.87949,1.87955,1.87929,1.87929,9000000.0
2007-12-14 18:32:00,1.87907,1.87919,1.87899,1.87912,11000000.0
2007-12-14 18:33:00,1.87913,1.87913,1.87879,1.87884,11000000.0
2007-12-14 18:34:00,1.8787,1.8787,1.87826,1.87826,7000000.0
2007-12-14 18:35:00,1.87825,1.87836,1.87811,1.87831,8000000.0
2007-12-14 18:36:00,1.87837,1.87865,1.87808,1.87865,7000000.0
2007-12-14 18:37:00,1.87876,1.8788,1.87819,1.87819,8000000.0
2007-12-14 18:38:00,1.87813,1.87832,1.87805,1.87827,8000000.0
2007-12-14 18:39:00,1.87819,1.87821,1.87802,1.87805,7000000.0
2007-12-14 18:40:00,1.87771,1.87775,1.87759,1.87771,7000000.0
2007-12-14 18:41:00,1.87759,1.87759,1.87714,1.87723,8000000.0
2007-12-14 18:42:00,1.87666,1.87683,1.87652,1.87655,11000000.0
2007-12-14 18:43:00,1.87642,1.87689,1.8764,1.87689,8000000.0
2007-12-14 18:44:00,1.87673,1.87684,1.87662,1.87662,7000000.0
2007-12-14 18:45:00,1.87654,1.87667,1.8764,1.87667,11000000.0
2007-12-14 18:46:00,1.87677,1.87677,1.87631,1.87631,9000000.0
2007-12-14 18:47:00,1.87637,1.87637,1.87548,1.87557,8000000.0
2007-12-14 18:48:00,1.876,1.87698,1.876,1.87698,9000000.0
2007-12-14 18:49:00,1.87723,1.87761,1.87723,1.87753,7000000.0
2007-12-14 18:50:00,1.87775,1.87792,1.87766,1.87766,11000000.0
2007-12-14 18:51:00,1.8772,1.87744,1.87715,1.87744,7000000.0
2007-12-14 18:52:00,1.87805,1.8788,1.87805,1.87867,8000000.0
2007-12-14 18:53:00,1.87883,1.8789,1.87821,1.87821,11000000.0
2007-12-14 18:54:00,1.87793,1.87793,1.87757,1.87757,7000000.0
2007-12-14 18:55:00,1.87744,1.87744,1.87735,1.87738,7000000.0
2007-12-14 18:56:00,1.87742,1.87765,1.87742,1.87746,7000000.0
2007-12-14 18:57:00,1.87783,1.87817,1.87783,1.87812,10000000.0
2007-12-14 18:58:00,1.87847,1.87866,1.87847,1.87863,9000000.0
2007-12-14 18:59:00,1.87888,1.8795,1.87888,1.87948,8000000.0
2007-12-14 19:00:00,1.87953,1.88001,1.87953,1.88001,7000000.0
2007-12-14 19:01:00,1.88006,1.8801,1.87998,1.87999,7000000.0
2007-12-14 19:02:00,1.87978,1.87997,1.87978,1.87991,8000000.0
2007-12-14 19:03:00,1.87975,1.87975,1.87922,1.87922,7000000.0
2007-12-14 19:04:00,1.87931,1.87939,1.87912,1.87939,8000000.0
2007-12-14 19:05:00,1.87921,1.87942,1.87921,1.87936,8000000.0
2007-12-14 19:06:00,1.87972,1.87981,1.87932,1.87954,8000000.0
2007-12-14 19:07:00,1.87955,1.88001,1.87941,1.88001,9000000.0
2007-12-14 19:08:00,1.88049,1.88063,1.88015,1.88063,8000000.0
2007-12-14 19:09:00,1.88074,1.88083,1.88012,1.88012,7000000.0
2007-12-14 19:10:00,1.88031,1.88091,1.88031,1.88072,11000000.0
2007-12-14 19:11:00,1.88106,1.88106,1.88077,1.88081,10000000.0
2007-12-14 19:12:00,1.88007,1.88051,1.87964,1.88051,7000000.0
2007-12-14 19:13:00,1.88065,1.88074,1.87924,1.88068,8000000.0
2007-12-14 19:14:00,1.88065,1.88073,1.88052,1.88052,8000000.0
2007-12-14 19:15:00,1.88038,1.88069,1.88038,1.88047,10000000.0
2007-12-14 19:16:00,1.88052,1.88076,1.88044,1.88075,8000000.0
2007-12-14 19:17:00,1.88085,1.88166,1.88085,1.88166,10000000.0
2007-12-14 19:18:00,1.88217,1.88227,1.88196,1.8822,11000000.0
2007-12-14 19:19:00,1.8822,1.8822,1.88179,1.88184,8000000.0
2007-12-14 19:20:00,1.88182,1.88193,1.88152,1.88152,11000000.0
2007-12-14 19:21:00,1.88162,1.88227,1.88154,1.88227,10000000.0
2007-12-14 19:22:00,1.88246,1.88246,1.88215,1.88226,9000000.0
2007-12-14 19:23:00,1.88247,1.88319,1.88247,1.88319,8000000.0
2007-12-14 19:24:00,1.88329,1.88392,1.88329,1.88387,9000000.0
2007-12-14 19:25:00,1.88389,1.88389,1.88319,1.88326,9000000.0
2007-12-14 19:26:00,1.88222,1.88222,1.88136,1.8814,7000000.0
2007-12-14 19:27:00,1.88138,1.88138,1.88099,1.88099,8000000.0
2007-12-14 19:28:00,1.88155,1.88237,1.88155,1.88237,10000000.0
2007-12-14 19:29:00,1.88234,1.88249,1.8823,1.88249,7000000.0
2007-12-14 19:30:00,1.88251,1.88269,1.88251,1.88264,10000000.0
2007-12-14 19:31:00,1.88272,1.88275,1.8825,1.8825,7000000.0
2007-12-14 19:32:00,1.88247,1.88252,1.88232,1.88246,10000000.0
2007-12-14 19:33:00,1.88214,1.88255,1.88214,1.88246,7000000.0
2007-12-14 19:34:00,1.88228,1.88228,1.88213,1.88215,8000000.0
2007-12-14 19:35:00,1.88214,1.88214,1.88199,1.88214,7000000.0
2007-12-14 19:36:00,1.88221,1.88229,1.88214,1.88214,7000000.0
2007-12-14 19:37:00,1.88187,1.88206,1.88187,1.88206,8000000.0
2007-12-14 19:38:00,1.88202,1.88209,1.88196,1.88196,8000000.0
2007-12-14 19:39:00,1.88196,1.88196,1.88155,1.88155,8000000.0
2007-12-14 19:40:00,1.88161,1.88166,1.88117,1.88117,7000000.0
2007-12-14 19:41:00,1.88167,1.88207,1.88167,1.8819,9000000.0
2007-12-14 19:42:00,1.88196,1.88196,1.88181,1.88193,7000000.0
2007-12-14 19:43:00,1.88218,1.88218,1.88197,1.88201,11000000.0
2007-12-14 19:44:00,1.88215,1.88223,1.88205,1.88206,8000000.0
2007-12-14 19:45:00,1.88206,1.88206,1.88168,1.88168,9000000.0
2007-12-14 19:46:00,1.88201,1.88213,1.8816,1.8816,7000000.0
2007-12-14 19:47:00,1.88005,1.88028,1.87947,1.88028,9000000.0
2007-12-14 19:48:00,1.88019,1.88028,1.87997,1.88026,8000000.0
2007-12-14 19:49:00,1.88035,1.88078,1.88035,1.88078,7000000.0
2007-12-14 19:50:00,1.88126,1.88172,1.88126,1.88167,7000000.0
2007-12-14 19:51:00,1.88164,1.88164,1.88146,1.88153,7000000.0
2007-12-14 19:52:00,1.8816,1.8816,1.881,1.881,7000000.0
2007-12-14 19:53:00,1.88055,1.88095,1.88055,1.88091,7000000.0
2007-12-14 19:54:00,1.88149,1.88149,1.88114,1.88122,8000000.0
2007-12-14 19:55:00,1.88098,1.88109,1.88092,1.88097,8000000.0
2007-12-14 19:56:00,1.88109,1.88122,1.88092,1.88114,8000000.0
2007-12-14 19:57:00,1.88147,1.88147,1.88123,1.88123,7000000.0
2007-12-14 19:58:00,1.88148,1.88194,1.88135,1.88194,10000000.0
2007-12-14 19:59:00,1.88192,1.88213,1.88184,1.88191,8000000.0
2007-12-14 20:00:00,1.88124,1.88124,1.88046,1.88046,7000000.0
2007-12-14 20:01:00,1.8803,1.88034,1.88025,1.88029,7000000.0
2007-12-14 20:02:00,1.88007,1.88035,1.88007,1.88033,7000000.0
2007-12-14 20:03:00,1.8804,1.88051,1.88029,1.8805,9000000.0
2007-12-14 20:04:00,1.88047,1.88058,1.88033,1.8805,9000000.0
2007-12-14 20:05:00,1.88046,1.88075,1.88044,1.88069,9000000.0
2007-12-14 20:06:00,1.88069,1.88072,1.88043,1.88043,11000000.0
2007-12-14 20:07:00,1.88053,1.88063,1.88043,1.88043,10000000.0
2007-12-14 20:08:00,1.88089,1.88109,1.88083,1.88109,8000000.0
2007-12-14 20:09:00,1.88078,1.88094,1.87991,1.87991,7000000.0
2007-12-14 20:10:00,1.87993,1.8802,1.8799,1.87998,8000000.0
2007-12-14 20:11:00,1.88019,1.88036,1.87995,1.87995,8000000.0
2007-12-14 20:12:00,1.87995,1.88016,1.87995,1.88014,7000000.0
2007-12-14 20:13:00,1.88028,1.88028,1.88005,1.88005,10000000.0
2007-12-14 20:14:00,1.87987,1.88003,1.87987,1.88003,7000000.0
2007-12-14 20:15:00,1.87979,1.87995,1.87972,1.87995,7000000.0
2007-12-14 20:16:00,1.87988,1.88003,1.87988,1.87999,7000000.0
2007-12-14 20:17:00,1.87987,1.87998,1.87965,1.87998,11000000.0
2007-12-14 20:18:00,1.87985,1.87985,1.87963,1.87964,9000000.0
2007-12-14 20:19:00,1.87966,1.88043,1.87966,1.88043,8000000.0
2007-12-14 20:20:00,1.8804,1.8804,1.88012,1.88012,7000000.0
2007-12-14 20:21:00,1.88,1.88,1.87917,1.87926,11000000.0
2007-12-14 20:22:00,1.87894,1.879,1.87876,1.87891,7000000.0
2007-12-14 20:23:00,1.87879,1.87885,1.8786,1.8786,7000000.0
2007-12-14 20:24:00,1.87892,1.87913,1.87876,1.87876,8000000.0
2007-12-14 20:25:00,1.87854,1.87891,1.87854,1.87891,11000000.0
2007-12-14 20:26:00,1.87891,1.87894,1.87882,1.87892,8000000.0
2007-12-14 20:27:00,1.87893,1.87896,1.87867,1.87867,9000000.0
2007-12-14 20:28:00,1.8786,1.87885,1.8786,1.87879,7000000.0
2007-12-14 20:29:00,1.87879,1.87884,1.8787,1.8787,8000000.0
2007-12-14 20:30:00,1.87887,1.87922,1.87887,1.87898,8000000.0
2007-12-14 20:31:00,1.87921,1.87922,1.87902,1.87902,7000000.0
2007-12-14 20:32:00,1.87862,1.87862,1.87834,1.87845,7000000.0
2007-12-14 20:33:00,1.87839,1.87843,1.8783,1.87843,7000000.0
2007-12-14 20:34:00,1.87826,1.8784,1.87809,1.8784,8000000.0
2007-12-14 20:35:00,1.87841,1.87844,1.87821,1.87842,9000000.0
2007-12-14 20:36:00,1.87829,1.8786,1.87829,1.8786,7000000.0
2007-12-14 20:37:00,1.87831,1.87833,1.87805,1.87833,11000000.0
2007-12-14 20:38:00,1.87848,1.87848,1.87826,1.8784,10000000.0
2007-12-14 20:39:00,1.87857,1.87884,1.87855,1.87884,9000000.0
2007-12-14 20:40:00,1.87866,1.87866,1.87804,1.87804,8000000.0
2007-12-14 20:41:00,1.87788,1.87794,1.87735,1.87794,8000000.0
2007-12-14 20:42:00,1.87838,1.87872,1.87838,1.87867,11000000.0
2007-12-14 20:43:00,1.87905,1.87905,1.87866,1.87882,8000000.0
2007-12-14 20:44:00,1.8788,1.87911,1.8788,1.87901,10000000.0
2007-12-14 20:45:00,1.87923,1.87927,1.87904,1.87906,7000000.0
2007-12-14 20:46:00,1.87904,1.87946,1.87898,1.87898,8000000.0
2007-12-14 20:47:00,1.87881,1.87881,1.87862,1.8787,7000000.0
2007-12-14 20:48:00,1.87888,1.87969,1.87887,1.87969,10000000.0
2007-12-14 20:49:00,1.87941,1.87941,1.87896,1.87896,7000000.0
2007-12-14 20:50:00,1.87937,1.87941,1.87925,1.87938,8000000.0
2007-12-14 20:51:00,1.87938,1.87947,1.87927,1.87947,9000000.0
2007-12-14 20:52:00,1.87909,1.87909,1.87882,1.8789,11000000.0
2007-12-14 20:53:00,1.87879,1.87879,1.87843,1.87848,11000000.0
2007-12-14 20:54:00,1.87911,1.87935,1.87911,1.87935,11000000.0
2007-12-14 20:55:00,1.87894,1.87904,1.87894,1.87904,8000000.0
2007-12-14 20:56:00,1.87916,1.87951,1.87915,1.8795,7000000.0
2007-12-14 20:57:00,1.87939,1.87952,1.87912,1.87938,9000000.0
2007-12-14 20:58:00,1.87936,1.87936,1.87921,1.87922,7000000.0
2007-12-14 20:59:00,1.87889,1.87889,1.87866,1.87869,7000000.0
2007-12-14 21:00:00,1.87846,1.87846,1.87803,1.87839,7000000.0
2007-12-14 21:01:00,1.8783,1.8783,1.87794,1.87827,7000000.0
2007-12-14 21:02:00,1.87815,1.87823,1.87786,1.87786,7000000.0
2007-12-14 21:03:00,1.87766,1.87789,1.87766,1.87786,8000000.0
2007-12-14 21:04:00,1.87791,1.87839,1.87791,1.87839,7000000.0
2007-12-14 21:05:00,1.87847,1.87889,1.87847,1.87889,7000000.0
2007-12-14 21:06:00,1.8788,1.87884,1.87842,1.87842,8000000.0
2007-12-14 21:07:00,1.87861,1.87861,1.87827,1.87835,8000000.0
2007-12-14 21:08:00,1.87825,1.87848,1.87823,1.87841,10000000.0
2007-12-14 21:09:00,1.87822,1.87829,1.8773,1.8773,10000000.0
2007-12-14 21:10:00,1.87734,1.8776,1.87731,1.87736,8000000.0
2007-12-14 21:11:00,1.87726,1.8775,1.877,1.877,7000000.0
2007-12-14 21:12:00,1.8778,1.8778,1.87748,1.87748,8000000.0
2007-12-14 21:13:00,1.87752,1.87764,1.87737,1.87762,10000000.0
2007-12-14 21:14:00,1.8776,1.8776,1.87738,1.87738,8000000.0
2007-12-14 21:15:00,1.87697,1.87709,1.8768,1.87709,8000000.0
2007-12-14 21:16:00,1.87746,1.87746,1.87665,1.8771,7000000.0
2007-12-14 21:17:00,1.87703,1.87703,1.87667,1.87693,11000000.0
2007-12-14 21:18:00,1.87682,1.87747,1.87682,1.87747,7000000.0
2007-12-14 21:19:00,1.87736,1.87738,1.87675,1.87689,9000000.0
2007-12-14 21:20:00,1.87675,1.87685,1.8766,1.8766,11000000.0
2007-12-14 21:21:00,1.87652,1.87654,1.87638,1.87653,10000000.0
2007-12-14 21:22:00,1.87701,1.87701,1.87664,1.87673,10000000.0
2007-12-14 21:23:00,1.87681,1.87685,1.87645,1.87645,7000000.0
2007-12-14 21:24:00,1.87644,1.87788,1.87644,1.87788,11000000.0
2007-12-14 21:25:00,1.87842,1.87888,1.87836,1.87888,7000000.0
2007-12-14 21:26:00,1.87949,1.87976,1.87949,1.87967,7000000.0
2007-12-14 21:27:00,1.87942,1.87971,1.87942,1.87971,7000000.0
2007-12-14 21:28:00,1.87962,1.87962,1.87933,1.87957,7000000.0
2007-12-14 21:29:00,1.87953,1.87957,1.87943,1.87949,8000000.0
2007-12-14 21:30:00,1.87928,1.87928,1.87828,1.87828,8000000.0
2007-12-14 21:31:00,1.87839,1.87851,1.87834,1.87842,8000000.0
2007-12-14 21:32:00,1.87802,1.87812,1.87774,1.87774,7000000.0
2007-12-14 21:33:00,1.87773,1.87776,1.8773,1.8774,11000000.0
2007-12-14 21:34:00,1.87748,1.87748,1.87719,1.87727,11000000.0
2007-12-14 21:35:00,1.87714,1.87714,1.87652,1.87652,11000000.0
2007-12-14 21:36:00,1.87704,1.87764,1.87704,1.87764,8000000.0
2007-12-14 21:37:00,1.87794,1.87794,1.87771,1.87783,8000000.0
2007-12-14 21:38:00,1.87766,1.87808,1.87766,1.87808,8000000.0
2007-12-14 21:39:00,1.87828,1.87859,1.87827,1.87859,9000000.0
2007-12-14 21:40:00,1.87768,1.87783,1.87766,1.8778,7000000.0
2007-12-14 21:41:00,1.87749,1.87749,1.87709,1.87709,9000000.0
2007-12-14 21:42:00,1.87716,1.87716,1.87684,1.87687,7000000.0
2007-12-14 21:43:00,1.87701,1.87708,1.87628,1.87628,9000000.0
2007-12-14 21:44:00,1.87503,1.87543,1.87503,1.87543,8000000.0
2007-12-14 21:45:00,1.87554,1.87618,1.87554,1.87614,10000000.0
2007-12-14 21:46:00,1.87627,1.87627,1.87605,1.87605,8000000.0
2007-12-14 21:47:00,1.87605,1.87613,1.876,1.87603,8000000.0
2007-12-14 21:48:00,1.87624,1.87635,1.87611,1.87635,8000000.0
2007-12-14 21:49:00,1.87679,1.87703,1.87679,1.87683,8000000.0
2007-12-14 21:50:00,1.87699,1.87734,1.87695,1.87734,8000000.0
2007-12-14 21:51:00,1.87715,1.87715,1.87669,1.87669,7000000.0
2007-12-14 21:52:00,1.87675,1.87703,1.87675,1.87703,7000000.0
2007-12-14 21:53:00,1.87686,1.87716,1.87675,1.87716,7000000.0
2007-12-14 21:54:00,1.87752,1.87812,1.87752,1.87812,7000000.0
2007-12-14 21:55:00,1.87807,1.87807,1.87785,1.87785,7000000.0
2007-12-14 21:56:00,1.87792,1.8795,1.87792,1.8795,8000000.0
2007-12-14 21:57:00,1.87945,1.87948,1.87918,1.8794,7000000.0
2007-12-14 21:58:00,1.87921,1.87926,1.87889,1.87889,7000000.0
2007-12-14 21:59:00,1.87889,1.87889,1.8785,1.8785,8000000.0
2007-12-14 22:00:00,1.8788,1.87924,1.8788,1.87907,10000000.0
2007-12-14 22:01:00,1.8793,1.87967,1.8793,1.87954,9000000.0
2007-12-14 22:02:00,1.87945,1.87945,1.8792,1.87929,8000000.0
2007-12-14 22:03:00,1.87937,1.87937,1.87917,1.87918,7000000.0
2007-12-14 22:04:00,1.87927,1.87933,1.87918,1.87923,8000000.0
2007-12-14 22:05:00,1.87922,1.87956,1.87922,1.87951,10000000.0
2007-12-14 22:06:00,1.87953,1.87956,1.87949,1.87952,7000000.0
2007-12-14 22:07:00,1.87942,1.87942,1.87905,1.87905,8000000.0
2007-12-14 22:08:00,1.8788,1.8788,1.87839,1.87839,8000000.0
2007-12-14 22:09:00,1.87824,1.87824,1.87726,1.87739,9000000.0
2007-12-14 22:10:00,1.8773,1.87753,1.8773,1.87747,8000000.0
2007-12-14 22:11:00,1.87743,1.87743,1.87729,1.87729,7000000.0
2007-12-14 22:12:00,1.87732,1.87746,1.87732,1.87746,8000000.0
2007-12-14 22:13:00,1.87742,1.87752,1.87728,1.8774,8000000.0
2007-12-14 22:14:00,1.87751,1.87751,1.87733,1.87748,11000000.0
2007-12-14 22:15:00,1.87725,1.87725,1.87653,1.87722,8000000.0
2007-12-14 22:16:00,1.87731,1.8774,1.87715,1.8774,9000000.0
2007-12-14 22:17:00,1.87751,1.87753,1.87735,1.87753,7000000.0
2007-12-14 22:18:00,1.87754,1.87802,1.87754,1.87802,8000000.0
2007-12-14 22:19:00,1.87839,1.87839,1.8781,1.8781,5000000.0
2007-12-14 22:20:00,1.87826,1.8783,1.8782,1.8783,7000000.0
2007-12-14 22:21:00,1.87829,1.87881,1.87829,1.87859,9000000.0
2007-12-14 22:22:00,1.87868,1.87881,1.87868,1.87881,7000000.0
2007-12-14 22:23:00,1.8788,1.8788,1.87829,1.8784,9000000.0
2007-12-14 22:24:00,1.87819,1.87871,1.87819,1.87871,7000000.0
2007-12-14 22:25:00,1.87862,1.87862,1.8781,1.87831,8000000.0
2007-12-14 22:26:00,1.87805,1.87829,1.87792,1.87799,9000000.0
2007-12-14 22:27:00,1.87776,1.87794,1.87776,1.87778,6000000.0
2007-12-14 22:28:00,1.8778,1.87785,1.87752,1.87785,8000000.0
2007-12-14 22:29:00,1.87786,1.87793,1.87784,1.87786,6000000.0
2007-12-14 22:30:00,1.87785,1.87804,1.87777,1.87804,7000000.0
2007-12-14 22:31:00,1.87787,1.87797,1.87781,1.87788,9000000.0
2007-12-14 22:32:00,1.8776,1.8778,1.87753,1.87753,8000000.0
2007-12-14 22:33:00,1.87784,1.87784,1.87763,1.87773,7000000.0
2007-12-14 22:34:00,1.87749,1.87749,1.87698,1.87698,7000000.0
2007-12-14 22:35:00,1.87754,1.87768,1.87754,1.87768,7000000.0
2007-12-14 22:36:00,1.87736,1.87745,1.87735,1.87739,10000000.0
2007-12-14 22:37:00,1.87736,1.87762,1.87736,1.8775,7000000.0
2007-12-14 22:38:00,1.87754,1.87759,1.87748,1.87748,8000000.0
2007-12-14 22:39:00,1.87751,1.87752,1.87739,1.87747,10000000.0
2007-12-14 22:40:00,1.87754,1.87766,1.87749,1.87766,7000000.0
2007-12-14 22:41:00,1.87751,1.87769,1.87751,1.87766,8000000.0
2007-12-14 22:42:00,1.87774,1.87792,1.87774,1.87786,8000000.0
2007-12-14 22:43:00,1.87778,1.87806,1.87778,1.87806,6000000.0
2007-12-14 22:44:00,1.87791,1.87804,1.87784,1.87784,11000000.0
2007-12-14 22:45:00,1.87787,1.87793,1.87775,1.87782,11000000.0
2007-12-14 22:46:00,1.8777,1.87784,1.87767,1.87772,8000000.0
2007-12-14 22:47:00,1.87785,1.87787,1.8776,1.8776,11000000.0
2007-12-14 22:48:00,1.87761,1.87776,1.87745,1.87776,8000000.0
2007-12-14 22:49:00,1.8777,1.8778,1.87763,1.87773,7000000.0
2007-12-14 22:50:00,1.87772,1.87772,1.87753,1.87769,7000000.0
2007-12-14 22:51:00,1.8776,1.87779,1.87757,1.8776,10000000.0
2007-12-14 22:52:00,1.87762,1.87808,1.8775,1.87808,8000000.0
2007-12-14 22:53:00,1.8781,1.87812,1.87777,1.87777,7000000.0
2007-12-14 22:54:00,1.87806,1.87806,1.87785,1.87785,8000000.0
2007-12-14 22:55:00,1.87809,1.87809,1.87754,1.87754,7000000.0
2007-12-14 22:56:00,1.87782,1.87782,1.87764,1.87769,7000000.0
2007-12-14 22:57:00,1.87773,1.87789,1.87761,1.87789,7000000.0
2007-12-14 22:58:00,1.87785,1.87796,1.87777,1.87778,7000000.0
2007-12-14 22:59:00,1.87785,1.87798,1.87785,1.87786,7000000.0
2007-12-14 23:00:00,1.8776,1.8776,1.87658,1.87658,8000000.0
2007-12-14 23:01:00,1.87662,1.87708,1.8766,1.87708,8000000.0
2007-12-14 23:02:00,1.87693,1.87697,1.87682,1.87682,8000000.0
2007-12-14 23:03:00,1.87708,1.87767,1.87699,1.87767,7000000.0
2007-12-14 23:04:00,1.87775,1.87775,1.87746,1.87748,8000000.0
2007-12-14 23:05:00,1.87788,1.878,1.87774,1.878,7000000.0
2007-12-14 23:06:00,1.87789,1.87834,1.87789,1.87806,9000000.0
2007-12-14 23:07:00,1.87842,1.87852,1.87823,1.87836,10000000.0
2007-12-14 23:08:00,1.87826,1.87964,1.87826,1.87964,7000000.0
2007-12-14 23:09:00,1.88031,1.8804,1.88016,1.88037,9000000.0
2007-12-14 23:10:00,1.88044,1.88044,1.88017,1.8804,11000000.0
2007-12-14 23:11:00,1.88004,1.88026,1.88004,1.88015,7000000.0
2007-12-14 23:12:00,1.88006,1.88016,1.88001,1.88016,7000000.0
2007-12-14 23:13:00,1.88002,1.88013,1.87995,1.88013,7000000.0
2007-12-14 23:14:00,1.87997,1.8805,1.87964,1.8805,11000000.0
2007-12-14 23:15:00,1.88035,1.88054,1.88025,1.88054,9000000.0
2007-12-14 23:16:00,1.88047,1.88047,1.88003,1.88021,11000000.0
2007-12-14 23:17:00,1.88047,1.88051,1.88036,1.88044,7000000.0
2007-12-14 23:18:00,1.88053,1.88099,1.88053,1.88081,8000000.0
2007-12-14 23:19:00,1.88087,1.88094,1.88081,1.88094,6000000.0
2007-12-14 23:20:00,1.88096,1.88102,1.88092,1.88099,9000000.0
2007-12-14 23:21:00,1.88088,1.88088,1.88065,1.8807,9000000.0
2007-12-14 23:22:00,1.88067,1.88115,1.88067,1.88115,11000000.0
2007-12-14 23:23:00,1.88132,1.8823,1.88132,1.8823,8000000.0
2007-12-14 23:24:00,1.88228,1.88242,1.8822,1.88242,7000000.0
2007-12-14 23:25:00,1.8832,1.88461,1.8832,1.88461,7000000.0
2007-12-14 23:26:00,1.88485,1.88497,1.8847,1.8848,8000000.0
2007-12-14 23:27:00,1.88428,1.88428,1.88382,1.88393,9000000.0
2007-12-14 23:28:00,1.8838,1.88425,1.8838,1.88401,10000000.0
2007-12-14 23:29:00,1.88404,1.88419,1.88368,1.88419,9000000.0
2007-12-14 23:30:00,1.88415,1.88471,1.88415,1.88432,8000000.0
2007-12-14 23:31:00,1.88427,1.88433,1.88377,1.88377,7000000.0
2007-12-14 23:32:00,1.88411,1.88414,1.88392,1.88393,8000000.0
2007-12-14 23:33:00,1.88389,1.88425,1.88389,1.88417,7000000.0
2007-12-14 23:34:00,1.8841,1.88449,1.8841,1.88449,11000000.0
2007-12-14 23:35:00,1.88449,1.88478,1.88449,1.8846,9000000.0
2007-12-14 23:36:00,1.8848,1.8848,1.88441,1.88441,7000000.0
2007-12-14 23:37:00,1.88462,1.88466,1.88452,1.88452,9000000.0
2007-12-14 23:38:00,1.88433,1.88433,1.884,1.88417,8000000.0
2007-12-14 23:39:00,1.88416,1.88429,1.88398,1.88401,10000000.0
2007-12-14 23:40:00,1.88412,1.88418,1.88405,1.88418,7000000.0
2007-12-14 23:41:00,1.88408,1.88408,1.88344,1.88344,6000000.0
2007-12-14 23:42:00,1.88378,1.88378,1.88293,1.88293,7000000.0
2007-12-14 23:43:00,1.88279,1.88353,1.88279,1.88353,7000000.0
2007-12-14 23:44:00,1.88325,1.8834,1.88321,1.88321,7000000.0
2007-12-14 23:45:00,1.88318,1.88329,1.88318,1.88319,7000000.0
2007-12-14 23:46:00,1.88323,1.88356,1.88323,1.88336,8000000.0
2007-12-14 23:47:00,1.88367,1.88385,1.88293,1.88385,8000000.0
2007-12-14 23:48:00,1.8837,1.8837,1.88337,1.88339,7000000.0
2007-12-14 23:49:00,1.88331,1.88366,1.88319,1.88366,10000000.0
2007-12-14 23:50:00,1.88379,1.88401,1.88379,1.88384,8000000.0
2007-12-14 23:51:00,1.88425,1.88426,1.88414,1.88417,7000000.0
2007-12-14 23:52:00,1.88412,1.88435,1.88401,1.88435,11000000.0
2007-12-14 23:53:00,1.88451,1.88451,1.88415,1.88415,6000000.0
2007-12-14 23:54:00,1.88218,1.88441,1.88218,1.88441,9000000.0
2007-12-14 23:55:00,1.88431,1.88431,1.88392,1.88425,8000000.0
2007-12-14 23:56:00,1.88447,1.88542,1.88447,1.88542,8000000.0
2007-12-14 23:57:00,1.88566,1.88567,1.885,1.885,8000000.0
2007-12-14 23:58:00,1.88546,1.88549,1.88515,1.88549,7000000.0
2007-12-14 23:59:00,1.88556,1.88556,1.884,1.884,10000000.0
2007-12-17 00:00:00,1.87497,1.8753,1.87493,1.8753,7000000.0
2007-12-17 00:01:00,1.8751,1.87529,1.87506,1.87516,8000000.0
2007-12-17 00:02:00,1.8744,1.87534,1.8744,1.87533,8000000.0
2007-12-17 00:03:00,1.88166,1.88166,1.87572,1.8759,7000000.0
2007-12-17 00:04:00,1.87585,1.87585,1.87478,1.87478,7000000.0
2007-12-17 00:05:00,1.87462,1.87463,1.8744,1.8746,8000000.0
2007-12-17 00:06:00,1.87463,1.87487,1.87463,1.87487,10000000.0
2007-12-17 00:07:00,1.87498,1.87507,1.87496,1.87498,5000000.0
2007-12-17 00:08:00,1.87499,1.87509,1.87493,1.87509,9000000.0
2007-12-17 00:09:00,1.87512,1.87515,1.87501,1.87515,8000000.0
2007-12-17 00:10:00,1.87498,1.87498,1.87455,1.87455,8000000.0
2007-12-17 00:11:00,1.87454,1.8747,1.87454,1.87468,8000000.0
2007-12-17 00:12:00,1.87422,1.87438,1.87416,1.87416,7000000.0
2007-12-17 00:13:00,1.87398,1.87403,1.87386,1.87403,7000000.0
2007-12-17 00:14:00,1.87415,1.87445,1.87389,1.87445,8000000.0
2007-12-17 00:15:00,1.87543,1.87543,1.87541,1.87541,2000000.0
2007-12-17 00:16:00,1.87515,1.87515,1.87361,1.87361,7000000.0
2007-12-17 00:17:00,1.8736,1.87471,1.8736,1.87415,10000000.0
2007-12-17 00:18:00,1.87451,1.87507,1.87451,1.87467,10000000.0
2007-12-17 00:19:00,1.87472,1.87477,1.87434,1.87447,7000000.0
2007-12-17 00:20:00,1.8744,1.87444,1.87433,1.87436,8000000.0
2007-12-17 00:21:00,1.87436,1.87439,1.87436,1.87439,2000000.0
2007-12-17 00:22:00,1.87419,1.87436,1.87415,1.87417,9000000.0
2007-12-17 00:23:00,1.87393,1.87393,1.87251,1.87311,11000000.0
2007-12-17 00:24:00,1.87322,1.87336,1.87314,1.87314,10000000.0
2007-12-17 00:25:00,1.87322,1.87368,1.87322,1.87327,10000000.0
2007-12-17 00:26:00,1.87323,1.87335,1.87323,1.87331,7000000.0
2007-12-17 00:27:00,1.87327,1.87327,1.87326,1.87326,2000000.0
2007-12-17 00:28:00,1.87324,1.87339,1.87276,1.87276,9000000.0
2007-12-17 00:29:00,1.87246,1.87273,1.87057,1.87273,7000000.0
2007-12-17 00:30:00,1.87265,1.8729,1.87253,1.87255,11000000.0
2007-12-17 00:31:00,1.87228,1.87244,1.87228,1.87244,3000000.0
2007-12-17 00:32:00,1.87251,1.87252,1.87214,1.87214,8000000.0
2007-12-17 00:33:00,1.87157,1.87159,1.87114,1.87159,6000000.0
2007-12-17 00:34:00,1.87173,1.87173,1.87128,1.87149,8000000.0
2007-12-17 00:35:00,1.87162,1.87178,1.86976,1.87158,8000000.0
2007-12-17 00:36:00,1.87128,1.87131,1.8711,1.87127,7000000.0
2007-12-17 00:37:00,1.87094,1.87094,1.87005,1.87012,5000000.0
2007-12-17 00:38:00,1.87002,1.87024,1.86975,1.87023,7000000.0
2007-12-17 00:39:00,1.8702,1.87051,1.8702,1.87051,7000000.0
2007-12-17 00:40:00,1.87084,1.87114,1.87084,1.87114,7000000.0
2007-12-17 00:41:00,1.87131,1.8715,1.87131,1.87143,10000000.0
2007-12-17 00:42:00,1.87216,1.87242,1.87171,1.87219,11000000.0
2007-12-17 00:43:00,1.87253,1.87253,1.87236,1.87236,2000000.0
2007-12-17 00:44:00,1.87302,1.87303,1.87293,1.87301,7000000.0
2007-12-17 00:45:00,1.87295,1.87295,1.87279,1.87294,10000000.0
2007-12-17 00:46:00,1.87285,1.87296,1.8727,1.8727,11000000.0
2007-12-17 00:47:00,1.87268,1.87272,1.87247,1.87247,7000000.0
2007-12-17 00:48:00,1.8724,1.8724,1.87163,1.87167,10000000.0
2007-12-17 00:49:00,1.87147,1.87177,1.87147,1.87177,5000000.0
2007-12-17 00:50:00,1.87164,1.87164,1.87119,1.87119,8000000.0
2007-12-17 00:51:00,1.87094,1.87094,1.87055,1.87061,6000000.0
2007-12-17 00:52:00,1.87063,1.87084,1.87063,1.87084,8000000.0
2007-12-17 00:53:00,1.87079,1.87107,1.87079,1.87088,7000000.0
2007-12-17 00:54:00,1.87093,1.8711,1.87078,1.8711,8000000.0
2007-12-17 00:55:00,1.87105,1.87176,1.87104,1.87176,7000000.0
2007-12-17 00:56:00,1.87237,1.8725,1.8723,1.8725,7000000.0
2007-12-17 00:57:00,1.87246,1.87265,1.87236,1.87265,6000000.0
2007-12-17 00:58:00,1.87263,1.87263,1.87187,1.87187,8000000.0
2007-12-17 00:59:00,1.87177,1.87206,1.87177,1.87181,8000000.0
2007-12-17 01:00:00,1.87222,1.87334,1.87222,1.87287,9000000.0
2007-12-17 01:01:00,1.87289,1.8734,1.87289,1.8734,6000000.0
2007-12-17 01:02:00,1.87329,1.87329,1.87255,1.87308,8000000.0
2007-12-17 01:03:00,1.87299,1.87299,1.87271,1.87271,3000000.0
2007-12-17 01:04:00,1.87187,1.87228,1.87187,1.87228,8000000.0
2007-12-17 01:05:00,1.87352,1.87375,1.87352,1.87362,8000000.0
2007-12-17 01:06:00,1.87364,1.87364,1.87356,1.87362,8000000.0
2007-12-17 01:07:00,1.87351,1.87386,1.87351,1.87386,3000000.0
2007-12-17 01:08:00,1.87426,1.87438,1.87401,1.87438,8000000.0
2007-12-17 01:09:00,1.87463,1.87467,1.87446,1.87446,7000000.0
2007-12-17 01:10:00,1.87456,1.87487,1.87454,1.87486,11000000.0
2007-12-17 01:11:00,1.8749,1.8749,1.8744,1.8744,8000000.0
2007-12-17 01:12:00,1.87433,1.87462,1.87433,1.87456,11000000.0
2007-12-17 01:13:00,1.87459,1.87459,1.87403,1.87403,7000000.0
2007-12-17 01:14:00,1.87391,1.87395,1.87368,1.87381,8000000.0
2007-12-17 01:15:00,1.87403,1.8741,1.87394,1.874,6000000.0
2007-12-17 01:16:00,1.87407,1.87422,1.87396,1.87422,9000000.0
2007-12-17 01:17:00,1.87442,1.87466,1.87434,1.87456,5000000.0
2007-12-17 01:18:00,1.87481,1.87501,1.87468,1.87501,8000000.0
2007-12-17 01:19:00,1.87485,1.87545,1.87485,1.87545,7000000.0
2007-12-17 01:20:00,1.87553,1.87557,1.87543,1.87543,8000000.0
2007-12-17 01:21:00,1.87563,1.87582,1.87563,1.87567,5000000.0
2007-12-17 01:22:00,1.87554,1.87554,1.8751,1.87536,7000000.0
2007-12-17 01:23:00,1.87551,1.87556,1.87539,1.87539,3000000.0
2007-12-17 01:24:00,1.87544,1.87544,1.8751,1.87536,11000000.0
2007-12-17 01:25:00,1.87563,1.87594,1.87563,1.87594,7000000.0
2007-12-17 01:26:00,1.87601,1.87626,1.87601,1.8761,8000000.0
2007-12-17 01:27:00,1.87635,1.87649,1.87629,1.87649,8000000.0
2007-12-17 01:28:00,1.87677,1.87696,1.87661,1.87661,8000000.0
2007-12-17 01:29:00,1.87627,1.87627,1.87565,1.87567,5000000.0
2007-12-17 01:30:00,1.87561,1.87567,1.87537,1.87537,7000000.0
2007-12-17 01:31:00,1.87539,1.87584,1.87539,1.87584,5000000.0
2007-12-17 01:32:00,1.8759,1.87602,1.8758,1.87589,9000000.0
2007-12-17 01:33:00,1.87585,1.87585,1.87574,1.87574,8000000.0
2007-12-17 01:34:00,1.87561,1.87582,1.87561,1.87577,11000000.0
2007-12-17 01:35:00,1.8761,1.87618,1.87587,1.87603,7000000.0
2007-12-17 01:36:00,1.87595,1.87595,1.87569,1.87581,10000000.0
2007-12-17 01:37:00,1.87585,1.8759,1.8758,1.8759,8000000.0
2007-12-17 01:38:00,1.8758,1.87591,1.87561,1.87561,7000000.0
2007-12-17 01:39:00,1.87544,1.8759,1.87544,1.87561,6000000.0
2007-12-17 01:40:00,1.87585,1.87587,1.87556,1.87571,11000000.0
2007-12-17 01:41:00,1.87561,1.87565,1.87537,1.87551,6000000.0
2007-12-17 01:42:00,1.87527,1.87544,1.87527,1.87538,9000000.0
2007-12-17 01:43:00,1.87526,1.87568,1.87526,1.87568,6000000.0
2007-12-17 01:44:00,1.87554,1.87571,1.87549,1.87561,8000000.0
2007-12-17 01:45:00,1.87574,1.87579,1.87565,1.87565,9000000.0
2007-12-17 01:46:00,1.87585,1.8759,1.87585,1.87589,7000000.0
2007-12-17 01:47:00,1.87587,1.87594,1.87564,1.87564,8000000.0
2007-12-17 01:48:00,1.87538,1.87562,1.87538,1.87556,8000000.0
2007-12-17 01:49:00,1.87536,1.87558,1.87494,1.87494,5000000.0
2007-12-17 01:50:00,1.87496,1.87497,1.87448,1.87448,7000000.0
2007-12-17 01:51:00,1.87479,1.87525,1.87474,1.87525,8000000.0
2007-12-17 01:52:00,1.87562,1.87563,1.8755,1.87553,8000000.0
2007-12-17 01:53:00,1.87475,1.87541,1.87475,1.87541,10000000.0
2007-12-17 01:54:00,1.87557,1.87565,1.87547,1.87552,10000000.0
2007-12-17 01:55:00,1.87487,1.87487,1.87456,1.87456,6000000.0
2007-12-17 01:56:00,1.87489,1.87541,1.8736,1.87477,10000000.0
2007-12-17 01:57:00,1.87465,1.87471,1.87452,1.87471,5000000.0
2007-12-17 01:58:00,1.87456,1.87465,1.87443,1.87458,8000000.0
2007-12-17 01:59:00,1.87463,1.8754,1.87463,1.8754,5000000.0
2007-12-17 02:00:00,1.87564,1.87571,1.87556,1.87563,5000000.0
2007-12-17 02:01:00,1.87551,1.87574,1.87529,1.87571,8000000.0
2007-12-17 02:02:00,1.87592,1.87592,1.87562,1.87592,5000000.0
2007-12-17 02:03:00,1.87626,1.87687,1.8747,1.87625,10000000.0
2007-12-17 02:04:00,1.87574,1.8759,1.87566,1.87572,6000000.0
2007-12-17 02:05:00,1.87621,1.87636,1.87612,1.87619,10000000.0
2007-12-17 02:06:00,1.87615,1.87641,1.87599,1.8762,10000000.0
2007-12-17 02:07:00,1.8767,1.87737,1.8767,1.87737,8000000.0
2007-12-17 02:08:00,1.87751,1.87783,1.87735,1.87783,8000000.0
2007-12-17 02:09:00,1.87791,1.87819,1.87791,1.87811,7000000.0
2007-12-17 02:10:00,1.87792,1.87792,1.87777,1.87778,5000000.0
2007-12-17 02:11:00,1.87779,1.87791,1.87765,1.87791,8000000.0
2007-12-17 02:12:00,1.87817,1.87832,1.87803,1.87824,8000000.0
2007-12-17 02:13:00,1.87795,1.87795,1.87778,1.87778,7000000.0
2007-12-17 02:14:00,1.87785,1.87805,1.87785,1.8779,9000000.0
2007-12-17 02:15:00,1.87781,1.87806,1.87777,1.87806,8000000.0
2007-12-17 02:16:00,1.87816,1.87842,1.87816,1.87842,3000000.0
2007-12-17 02:17:00,1.87862,1.87862,1.8781,1.8781,9000000.0
2007-12-17 02:18:00,1.8782,1.87861,1.8782,1.87861,4000000.0
2007-12-17 02:19:00,1.87858,1.87858,1.87795,1.87825,11000000.0
2007-12-17 02:20:00,1.87807,1.87807,1.87794,1.87794,3000000.0
2007-12-17 02:21:00,1.87759,1.87784,1.8774,1.87784,7000000.0
2007-12-17 02:22:00,1.87811,1.8783,1.87811,1.87822,8000000.0
2007-12-17 02:23:00,1.87824,1.87869,1.87824,1.87857,10000000.0
2007-12-17 02:24:00,1.87862,1.87881,1.87862,1.87881,2000000.0
2007-12-17 02:25:00,1.8778,1.87845,1.8778,1.87829,11000000.0
2007-12-17 02:26:00,1.87876,1.87876,1.87855,1.8787,8000000.0
2007-12-17 02:27:00,1.87873,1.87913,1.87868,1.87906,9000000.0
2007-12-17 02:28:00,1.87946,1.87961,1.87943,1.87961,5000000.0
2007-12-17 02:29:00,1.87986,1.87988,1.87957,1.87982,7000000.0
2007-12-17 02:30:00,1.87966,1.87966,1.87931,1.87931,5000000.0
2007-12-17 02:31:00,1.87923,1.8796,1.87923,1.8796,8000000.0
2007-12-17 02:32:00,1.87961,1.87961,1.87943,1.87955,8000000.0
2007-12-17 02:33:00,1.87928,1.87948,1.87915,1.87915,8000000.0
2007-12-17 02:34:00,1.87903,1.87908,1.8789,1.87908,7000000.0
2007-12-17 02:35:00,1.87906,1.87906,1.87874,1.87874,11000000.0
2007-12-17 02:36:00,1.87873,1.87894,1.87873,1.87888,3000000.0
2007-12-17 02:37:00,1.87899,1.87899,1.87872,1.8789,7000000.0
2007-12-17 02:38:00,1.87868,1.87886,1.87862,1.87886,5000000.0
2007-12-17 02:39:00,1.87898,1.87911,1.87898,1.87911,8000000.0
2007-12-17 02:40:00,1.87934,1.8795,1.87923,1.87923,7000000.0
2007-12-17 02:41:00,1.87938,1.87947,1.87934,1.87934,8000000.0
2007-12-17 02:42:00,1.87939,1.87939,1.8792,1.8792,2000000.0
2007-12-17 02:43:00,1.87912,1.87912,1.87887,1.87897,9000000.0
2007-12-17 02:44:00,1.87906,1.8792,1.87898,1.87902,6000000.0
2007-12-17 02:45:00,1.87876,1.87895,1.87866,1.87875,8000000.0
2007-12-17 02:46:00,1.87859,1.87875,1.87857,1.87869,7000000.0
2007-12-17 02:47:00,1.87826,1.87835,1.87813,1.87822,11000000.0
2007-12-17 02:48:00,1.87774,1.87823,1.87774,1.87801,8000000.0
2007-12-17 02:49:00,1.87725,1.87771,1.87719,1.87727,11000000.0
2007-12-17 02:50:00,1.8771,1.87718,1.8769,1.87718,7000000.0
2007-12-17 02:51:00,1.87746,1.87786,1.87738,1.87786,8000000.0
2007-12-17 02:52:00,1.87801,1.87833,1.87801,1.87833,3000000.0
2007-12-17 02:53:00,1.87865,1.87875,1.87865,1.87875,8000000.0
2007-12-17 02:54:00,1.87866,1.87866,1.87834,1.87834,3000000.0
2007-12-17 02:55:00,1.87799,1.87799,1.87762,1.87768,8000000.0
2007-12-17 02:56:00,1.87774,1.87774,1.87755,1.87755,3000000.0
2007-12-17 02:57:00,1.87757,1.87757,1.87712,1.87729,8000000.0
2007-12-17 02:58:00,1.87773,1.87773,1.87748,1.87772,6000000.0
2007-12-17 02:59:00,1.87779,1.8778,1.87754,1.87758,9000000.0
2007-12-17 03:00:00,1.87728,1.87744,1.87723,1.87723,8000000.0
2007-12-17 03:01:00,1.877,1.877,1.87649,1.87683,8000000.0
2007-12-17 03:02:00,1.87706,1.87708,1.8769,1.87708,6000000.0
2007-12-17 03:03:00,1.8772,1.87723,1.87683,1.87683,7000000.0
2007-12-17 03:04:00,1.87646,1.87671,1.8763,1.87663,7000000.0
2007-12-17 03:05:00,1.87658,1.87668,1.87648,1.87667,8000000.0
2007-12-17 03:06:00,1.87647,1.87665,1.87647,1.87665,4000000.0
2007-12-17 03:07:00,1.87706,1.87724,1.87705,1.87724,8000000.0
2007-12-17 03:08:00,1.8772,1.87735,1.87718,1.87735,6000000.0
2007-12-17 03:09:00,1.87737,1.87766,1.87737,1.87745,8000000.0
2007-12-17 03:10:00,1.87746,1.87746,1.87729,1.87746,5000000.0
2007-12-17 03:11:00,1.87765,1.87777,1.87756,1.87777,10000000.0
2007-12-17 03:12:00,1.87765,1.87831,1.87757,1.87831,7000000.0
2007-12-17 03:13:00,1.87799,1.87813,1.87783,1.87796,11000000.0
2007-12-17 03:14:00,1.8781,1.87876,1.87806,1.87876,5000000.0
2007-12-17 03:15:00,1.87897,1.87927,1.87897,1.87916,7000000.0
2007-12-17 03:16:00,1.87845,1.87874,1.87845,1.87874,2000000.0
2007-12-17 03:17:00,1.87874,1.87881,1.87826,1.87876,11000000.0
2007-12-17 03:18:00,1.87869,1.87886,1.87867,1.87879,10000000.0
2007-12-17 03:19:00,1.87877,1.87899,1.87877,1.87889,7000000.0
2007-12-17 03:20:00,1.879,1.87903,1.87889,1.87893,7000000.0
2007-12-17 03:21:00,1.87903,1.87907,1.87865,1.87883,7000000.0
2007-12-17 03:22:00,1.87873,1.87873,1.8785,1.87858,4000000.0
2007-12-17 03:23:00,1.87817,1.87857,1.87763,1.87857,7000000.0
2007-12-17 03:24:00,1.87882,1.879,1.87702,1.87885,8000000.0
2007-12-17 03:25:00,1.8788,1.87916,1.8788,1.87916,8000000.0
2007-12-17 03:26:00,1.87939,1.87966,1.87925,1.87957,6000000.0
2007-12-17 03:27:00,1.87962,1.87968,1.87953,1.87954,8000000.0
2007-12-17 03:28:00,1.87903,1.87903,1.87799,1.87799,3000000.0
2007-12-17 03:29:00,1.87705,1.87719,1.87682,1.87708,11000000.0
2007-12-17 03:30:00,1.87786,1.8783,1.87786,1.8783,2000000.0
2007-12-17 03:31:00,1.87897,1.87906,1.87891,1.87891,9000000.0
2007-12-17 03:32:00,1.87869,1.8787,1.87869,1.8787,2000000.0
2007-12-17 03:33:00,1.8788,1.87919,1.8788,1.87919,7000000.0
2007-12-17 03:34:00,1.87953,1.87953,1.8792,1.8794,10000000.0
2007-12-17 03:35:00,1.87932,1.87952,1.87927,1.87927,10000000.0
2007-12-17 03:36:00,1.87952,1.87954,1.87912,1.87912,11000000.0
2007-12-17 03:37:00,1.87907,1.87911,1.87878,1.87891,9000000.0
2007-12-17 03:38:00,1.87931,1.87944,1.87931,1.87944,2000000.0
2007-12-17 03:39:00,1.87963,1.87965,1.87939,1.87939,8000000.0
2007-12-17 03:40:00,1.87976,1.87987,1.87963,1.87984,7000000.0
2007-12-17 03:41:00,1.8799,1.88005,1.8799,1.87993,10000000.0
2007-12-17 03:42:00,1.87966,1.87975,1.87955,1.87958,10000000.0
2007-12-17 03:43:00,1.87971,1.87971,1.87869,1.87869,7000000.0
2007-12-17 03:44:00,1.87856,1.87872,1.87856,1.87872,2000000.0
2007-12-17 03:45:00,1.87891,1.87902,1.87873,1.87873,8000000.0
2007-12-17 03:46:00,1.87887,1.87897,1.87866,1.87866,7000000.0
2007-12-17 03:47:00,1.87868,1.87875,1.8782,1.8782,7000000.0
2007-12-17 03:48:00,1.87852,1.87908,1.87852,1.87908,4000000.0
2007-12-17 03:49:00,1.87919,1.87922,1.87907,1.87921,8000000.0
2007-12-17 03:50:00,1.87923,1.87942,1.8792,1.87939,8000000.0
2007-12-17 03:51:00,1.87948,1.8797,1.8793,1.8797,9000000.0
2007-12-17 03:52:00,1.87981,1.8799,1.87979,1.87979,5000000.0
2007-12-17 03:53:00,1.87978,1.87984,1.87965,1.87966,10000000.0
2007-12-17 03:54:00,1.88007,1.88039,1.88007,1.88039,3000000.0
2007-12-17 03:55:00,1.88009,1.88009,1.87983,1.87999,7000000.0
2007-12-17 03:56:00,1.88012,1.88017,1.88001,1.88017,7000000.0
2007-12-17 03:57:00,1.88038,1.88078,1.88038,1.88055,8000000.0
2007-12-17 03:58:00,1.88041,1.88064,1.88039,1.88054,8000000.0
2007-12-17 03:59:00,1.8805,1.88146,1.8805,1.88146,7000000.0
2007-12-17 04:00:00,1.88184,1.88198,1.88171,1.88198,10000000.0
2007-12-17 04:01:00,1.88182,1.88182,1.88153,1.88161,7000000.0
2007-12-17 04:02:00,1.8817,1.8817,1.88152,1.88165,8000000.0
2007-12-17 04:03:00,1.88159,1.88177,1.88158,1.8817,8000000.0
2007-12-17 04:04:00,1.88184,1.882,1.88178,1.88178,8000000.0
2007-12-17 04:05:00,1.88166,1.88166,1.87931,1.87931,9000000.0
2007-12-17 04:06:00,1.88096,1.88126,1.88096,1.88103,6000000.0
2007-12-17 04:07:00,1.88068,1.88111,1.88057,1.8811,11000000.0
2007-12-17 04:08:00,1.8813,1.88163,1.8813,1.88161,7000000.0
2007-12-17 04:09:00,1.88168,1.88203,1.88168,1.88203,8000000.0
2007-12-17 04:10:00,1.88206,1.8821,1.88188,1.88203,10000000.0
2007-12-17 04:11:00,1.88178,1.88181,1.88158,1.88181,7000000.0
2007-12-17 04:12:00,1.88207,1.88218,1.88163,1.88215,8000000.0
2007-12-17 04:13:00,1.88205,1.88223,1.88198,1.88198,8000000.0
2007-12-17 04:14:00,1.88245,1.88255,1.88245,1.88247,7000000.0
2007-12-17 04:15:00,1.8824,1.88256,1.88226,1.88255,7000000.0
2007-12-17 04:16:00,1.88264,1.88269,1.8824,1.88269,7000000.0
2007-12-17 04:17:00,1.88264,1.88265,1.88245,1.88263,7000000.0
2007-12-17 04:18:00,1.88244,1.88252,1.88242,1.88249,6000000.0
2007-12-17 04:19:00,1.88275,1.88279,1.88265,1.88272,7000000.0
2007-12-17 04:20:00,1.8824,1.88255,1.88222,1.88254,10000000.0
2007-12-17 04:21:00,1.88266,1.88281,1.88242,1.88258,8000000.0
2007-12-17 04:22:00,1.88304,1.88315,1.88262,1.88262,9000000.0
2007-12-17 04:23:00,1.88254,1.8826,1.88247,1.8826,7000000.0
2007-12-17 04:24:00,1.88254,1.88292,1.88254,1.88292,9000000.0
2007-12-17 04:25:00,1.88272,1.88297,1.88272,1.8829,11000000.0
2007-12-17 04:26:00,1.88265,1.88266,1.8824,1.88266,7000000.0
2007-12-17 04:27:00,1.88303,1.88312,1.883,1.88311,8000000.0
2007-12-17 04:28:00,1.8832,1.8833,1.88311,1.88313,7000000.0
2007-12-17 04:29:00,1.883,1.88316,1.88297,1.88316,8000000.0
2007-12-17 04:30:00,1.88302,1.88302,1.88263,1.88277,9000000.0
2007-12-17 04:31:00,1.88288,1.88288,1.88227,1.88237,10000000.0
2007-12-17 04:32:00,1.88233,1.88265,1.88191,1.88265,9000000.0
2007-12-17 04:33:00,1.88279,1.88311,1.88279,1.88284,8000000.0
2007-12-17 04:34:00,1.88255,1.88273,1.88239,1.88273,7000000.0
2007-12-17 04:35:00,1.88305,1.88305,1.88292,1.88292,7000000.0
2007-12-17 04:36:00,1.88304,1.88324,1.88304,1.88323,8000000.0
2007-12-17 04:37:00,1.88356,1.88406,1.88356,1.88394,11000000.0
2007-12-17 04:38:00,1.88407,1.88407,1.88359,1.88359,9000000.0
2007-12-17 04:39:00,1.88414,1.88479,1.88414,1.88453,9000000.0
2007-12-17 04:40:00,1.88398,1.88435,1.88398,1.88434,6000000.0
2007-12-17 04:41:00,1.88442,1.8847,1.88442,1.8847,8000000.0
2007-12-17 04:42:00,1.88459,1.88467,1.88453,1.88459,7000000.0
2007-12-17 04:43:00,1.88449,1.88453,1.88401,1.88442,11000000.0
2007-12-17 04:44:00,1.88475,1.88503,1.88475,1.88491,9000000.0
2007-12-17 04:45:00,1.88461,1.88468,1.88448,1.88468,11000000.0
2007-12-17 04:46:00,1.88488,1.8849,1.88445,1.88445,7000000.0
2007-12-17 04:47:00,1.88475,1.88486,1.88475,1.88483,7000000.0
2007-12-17 04:48:00,1.88463,1.88476,1.8845,1.8845,7000000.0
2007-12-17 04:49:00,1.88461,1.88496,1.88461,1.88496,11000000.0
2007-12-17 04:50:00,1.88526,1.88536,1.88522,1.8853,9000000.0
2007-12-17 04:51:00,1.88502,1.8856,1.88502,1.8856,7000000.0
2007-12-17 04:52:00,1.88624,1.88649,1.88624,1.8863,10000000.0
2007-12-17 04:53:00,1.8858,1.88583,1.88503,1.88503,9000000.0
2007-12-17 04:54:00,1.88587,1.88613,1.88587,1.88597,7000000.0
2007-12-17 04:55:00,1.88582,1.8863,1.88582,1.8863,8000000.0
2007-12-17 04:56:00,1.88619,1.88642,1.88619,1.88642,7000000.0
2007-12-17 04:57:00,1.88599,1.88612,1.88596,1.88596,8000000.0
2007-12-17 04:58:00,1.88586,1.88586,1.88555,1.88562,8000000.0
2007-12-17 04:59:00,1.88548,1.88562,1.88548,1.88555,8000000.0
2007-12-17 05:00:00,1.88572,1.88596,1.88572,1.88585,7000000.0
2007-12-17 05:01:00,1.8863,1.88668,1.8863,1.88664,7000000.0
2007-12-17 05:02:00,1.88674,1.88674,1.88638,1.88664,7000000.0
2007-12-17 05:03:00,1.8868,1.8868,1.88661,1.88675,7000000.0
2007-12-17 05:04:00,1.88631,1.8864,1.88611,1.88611,7000000.0
2007-12-17 05:05:00,1.88607,1.88627,1.88607,1.88627,8000000.0
2007-12-17 05:06:00,1.88595,1.88611,1.88595,1.886,7000000.0
2007-12-17 05:07:00,1.8854,1.88568,1.8849,1.88568,8000000.0
2007-12-17 05:08:00,1.88582,1.88582,1.88551,1.88551,10000000.0
2007-12-17 05:09:00,1.88553,1.88553,1.88525,1.8854,7000000.0
2007-12-17 05:10:00,1.88479,1.88479,1.8845,1.8845,7000000.0
2007-12-17 05:11:00,1.88452,1.8846,1.8841,1.8841,8000000.0
2007-12-17 05:12:00,1.88399,1.8842,1.88399,1.8842,11000000.0
2007-12-17 05:13:00,1.88431,1.88459,1.88403,1.88403,8000000.0
2007-12-17 05:14:00,1.88437,1.88457,1.88436,1.88455,11000000.0
2007-12-17 05:15:00,1.8846,1.88494,1.8846,1.88488,11000000.0
2007-12-17 05:16:00,1.88473,1.88473,1.8842,1.8842,3000000.0
2007-12-17 05:17:00,1.88383,1.88383,1.88367,1.88371,8000000.0
2007-12-17 05:18:00,1.88351,1.88389,1.88351,1.88374,8000000.0
2007-12-17 05:19:00,1.88393,1.88411,1.88385,1.88411,7000000.0
2007-12-17 05:20:00,1.8844,1.88484,1.8844,1.88475,10000000.0
2007-12-17 05:21:00,1.88477,1.88479,1.88465,1.88465,8000000.0
2007-12-17 05:22:00,1.88468,1.88486,1.88468,1.88472,7000000.0
2007-12-17 05:23:00,1.88446,1.88446,1.88428,1.8843,10000000.0
2007-12-17 05:24:00,1.88447,1.88447,1.8844,1.8844,2000000.0
2007-12-17 05:25:00,1.88468,1.88515,1.88468,1.88515,7000000.0
2007-12-17 05:26:00,1.88493,1.88493,1.88456,1.88466,7000000.0
2007-12-17 05:27:00,1.8844,1.88462,1.8844,1.88443,8000000.0
2007-12-17 05:28:00,1.88455,1.88455,1.88404,1.88438,9000000.0
2007-12-17 05:29:00,1.88417,1.88426,1.88406,1.88419,7000000.0
2007-12-17 05:30:00,1.88437,1.88441,1.8843,1.88434,6000000.0
2007-12-17 05:31:00,1.88418,1.88437,1.88406,1.88437,8000000.0
2007-12-17 05:32:00,1.8843,1.8843,1.8842,1.8842,6000000.0
2007-12-17 05:33:00,1.88439,1.8844,1.88422,1.88424,9000000.0
2007-12-17 05:34:00,1.88463,1.885,1.88432,1.885,8000000.0
2007-12-17 05:35:00,1.88421,1.88421,1.88386,1.88386,7000000.0
2007-12-17 05:36:00,1.88396,1.88403,1.88379,1.88403,9000000.0
2007-12-17 05:37:00,1.88385,1.88385,1.8835,1.88383,7000000.0
2007-12-17 05:38:00,1.88381,1.88395,1.88381,1.88386,9000000.0
2007-12-17 05:39:00,1.88422,1.88456,1.88422,1.88456,7000000.0
2007-12-17 05:40:00,1.88433,1.88433,1.88421,1.88421,2000000.0
2007-12-17 05:41:00,1.88411,1.88414,1.88384,1.88414,8000000.0
2007-12-17 05:42:00,1.88454,1.88454,1.88402,1.88423,7000000.0
2007-12-17 05:43:00,1.88423,1.88423,1.88399,1.88407,9000000.0
2007-12-17 05:44:00,1.88423,1.88423,1.88396,1.88418,8000000.0
2007-12-17 05:45:00,1.88409,1.88437,1.88404,1.88421,11000000.0
2007-12-17 05:46:00,1.88413,1.88423,1.884,1.88402,8000000.0
2007-12-17 05:47:00,1.88415,1.88427,1.88415,1.88424,8000000.0
2007-12-17 05:48:00,1.88432,1.88467,1.88432,1.8846,7000000.0
2007-12-17 05:49:00,1.88485,1.88535,1.88481,1.88535,8000000.0
2007-12-17 05:50:00,1.88571,1.88606,1.88571,1.88606,9000000.0
2007-12-17 05:51:00,1.88609,1.88659,1.88609,1.88659,8000000.0
2007-12-17 05:52:00,1.88676,1.88685,1.88646,1.88664,8000000.0
2007-12-17 05:53:00,1.88656,1.8868,1.88653,1.8868,7000000.0
2007-12-17 05:54:00,1.88693,1.88696,1.88657,1.88657,10000000.0
2007-12-17 05:55:00,1.88658,1.88674,1.88655,1.88669,8000000.0
2007-12-17 05:56:00,1.88634,1.88656,1.88634,1.88656,7000000.0
2007-12-17 05:57:00,1.88617,1.88621,1.88598,1.88613,8000000.0
2007-12-17 05:58:00,1.88632,1.88734,1.88632,1.88734,9000000.0
2007-12-17 05:59:00,1.88743,1.88759,1.88736,1.88736,10000000.0
2007-12-17 06:00:00,1.88704,1.88764,1.88704,1.88764,8000000.0
2007-12-17 06:01:00,1.88789,1.88827,1.88789,1.88806,7000000.0
2007-12-17 06:02:00,1.88811,1.8883,1.88804,1.8883,7000000.0
2007-12-17 06:03:00,1.88862,1.88886,1.88858,1.88883,8000000.0
2007-12-17 06:04:00,1.88857,1.88857,1.88794,1.88807,7000000.0
2007-12-17 06:05:00,1.88789,1.88817,1.88789,1.88817,7000000.0
2007-12-17 06:06:00,1.88813,1.88813,1.88799,1.8881,7000000.0
2007-12-17 06:07:00,1.88785,1.88818,1.88785,1.88813,7000000.0
2007-12-17 06:08:00,1.88815,1.88833,1.88815,1.88815,7000000.0
2007-12-17 06:09:00,1.88804,1.88811,1.88791,1.88796,8000000.0
2007-12-17 06:10:00,1.88821,1.88828,1.88805,1.88805,8000000.0
2007-12-17 06:11:00,1.88808,1.88824,1.88808,1.88824,8000000.0
2007-12-17 06:12:00,1.88838,1.88838,1.88783,1.8882,8000000.0
2007-12-17 06:13:00,1.88884,1.88932,1.88884,1.88932,8000000.0
2007-12-17 06:14:00,1.88932,1.88968,1.88932,1.88932,10000000.0
2007-12-17 06:15:00,1.88934,1.88934,1.8892,1.88921,8000000.0
2007-12-17 06:16:00,1.88907,1.88918,1.88902,1.88909,9000000.0
2007-12-17 06:17:00,1.88908,1.88915,1.88902,1.88911,7000000.0
2007-12-17 06:18:00,1.88884,1.88902,1.88884,1.88897,9000000.0
2007-12-17 06:19:00,1.88885,1.88885,1.88862,1.88862,7000000.0
2007-12-17 06:20:00,1.88843,1.88873,1.88813,1.88873,9000000.0
2007-12-17 06:21:00,1.88881,1.88881,1.88823,1.88872,8000000.0
2007-12-17 06:22:00,1.88906,1.88906,1.88878,1.88879,8000000.0
2007-12-17 06:23:00,1.88885,1.88917,1.88883,1.88913,8000000.0
2007-12-17 06:24:00,1.88857,1.88859,1.8881,1.88819,11000000.0
2007-12-17 06:25:00,1.88837,1.88838,1.88811,1.88838,11000000.0
2007-12-17 06:26:00,1.88839,1.88839,1.88817,1.88826,11000000.0
2007-12-17 06:27:00,1.88825,1.88837,1.88825,1.88834,7000000.0
2007-12-17 06:28:00,1.88838,1.88838,1.88823,1.88825,8000000.0
2007-12-17 06:29:00,1.88826,1.88826,1.88805,1.88805,8000000.0
2007-12-17 06:30:00,1.88839,1.88856,1.88835,1.88835,8000000.0
2007-12-17 06:31:00,1.88818,1.88818,1.88753,1.88762,7000000.0
2007-12-17 06:32:00,1.88763,1.88788,1.88763,1.88783,7000000.0
2007-12-17 06:33:00,1.88799,1.88812,1.88799,1.88806,7000000.0
2007-12-17 06:34:00,1.88818,1.88853,1.88818,1.88853,7000000.0
2007-12-17 06:35:00,1.88797,1.88854,1.88797,1.88854,11000000.0
2007-12-17 06:36:00,1.88847,1.88847,1.88783,1.88801,7000000.0
2007-12-17 06:37:00,1.88814,1.88859,1.88814,1.88844,10000000.0
2007-12-17 06:38:00,1.88845,1.88872,1.88827,1.88872,10000000.0
2007-12-17 06:39:00,1.88897,1.88909,1.88883,1.88906,11000000.0
2007-12-17 06:40:00,1.88931,1.88952,1.88914,1.88942,9000000.0
2007-12-17 06:41:00,1.88957,1.88975,1.88957,1.88963,7000000.0
2007-12-17 06:42:00,1.88911,1.8894,1.88905,1.88927,11000000.0
2007-12-17 06:43:00,1.88874,1.88898,1.88864,1.88896,7000000.0
2007-12-17 06:44:00,1.88923,1.88925,1.88909,1.88912,8000000.0
2007-12-17 06:45:00,1.88938,1.89009,1.88938,1.89004,8000000.0
2007-12-17 06:46:00,1.88997,1.8916,1.88997,1.8916,10000000.0
2007-12-17 06:47:00,1.89218,1.89328,1.89218,1.89328,8000000.0
2007-12-17 06:48:00,1.89341,1.89513,1.89341,1.89503,7000000.0
2007-12-17 06:49:00,1.8945,1.8945,1.89393,1.89398,8000000.0
2007-12-17 06:50:00,1.89397,1.89458,1.89397,1.89442,10000000.0
2007-12-17 06:51:00,1.89424,1.89432,1.8939,1.8939,10000000.0
2007-12-17 06:52:00,1.89366,1.89366,1.89333,1.89337,8000000.0
2007-12-17 06:53:00,1.89324,1.89325,1.893,1.89301,8000000.0
2007-12-17 06:54:00,1.89317,1.89335,1.89308,1.89308,7000000.0
2007-12-17 06:55:00,1.89341,1.89367,1.89322,1.89361,7000000.0
2007-12-17 06:56:00,1.89433,1.89433,1.89391,1.89391,8000000.0
2007-12-17 06:57:00,1.89406,1.89414,1.89404,1.89405,7000000.0
2007-12-17 06:58:00,1.89404,1.89404,1.89373,1.89401,7000000.0
2007-12-17 06:59:00,1.89475,1.89591,1.89475,1.89591,7000000.0
2007-12-17 07:00:00,1.89542,1.89568,1.89542,1.89548,7000000.0
2007-12-17 07:01:00,1.89533,1.89533,1.89497,1.89516,7000000.0
2007-12-17 07:02:00,1.89513,1.89513,1.89477,1.8949,9000000.0
2007-12-17 07:03:00,1.89498,1.89498,1.89441,1.89442,7000000.0
2007-12-17 07:04:00,1.89459,1.89459,1.89435,1.89452,8000000.0
2007-12-17 07:05:00,1.89455,1.895,1.89421,1.895,11000000.0
2007-12-17 07:06:00,1.89464,1.89513,1.89464,1.89513,11000000.0
2007-12-17 07:07:00,1.89523,1.89547,1.8951,1.8951,11000000.0
2007-12-17 07:08:00,1.89518,1.89553,1.89518,1.89553,9000000.0
2007-12-17 07:09:00,1.8955,1.89586,1.89527,1.89586,8000000.0
2007-12-17 07:10:00,1.89576,1.89682,1.89576,1.89682,7000000.0
2007-12-17 07:11:00,1.89736,1.89759,1.89732,1.89751,10000000.0
2007-12-17 07:12:00,1.89713,1.89713,1.89676,1.89676,7000000.0
2007-12-17 07:13:00,1.89657,1.89671,1.8956,1.8956,8000000.0
2007-12-17 07:14:00,1.89522,1.89522,1.89487,1.89487,7000000.0
2007-12-17 07:15:00,1.89495,1.89514,1.89478,1.89514,10000000.0
2007-12-17 07:16:00,1.8955,1.8955,1.89518,1.89528,8000000.0
2007-12-17 07:17:00,1.89504,1.89534,1.89504,1.89534,11000000.0
2007-12-17 07:18:00,1.89544,1.89552,1.89539,1.89539,8000000.0
2007-12-17 07:19:00,1.89521,1.89521,1.89417,1.89417,8000000.0
2007-12-17 07:20:00,1.89464,1.89464,1.89409,1.89433,9000000.0
2007-12-17 07:21:00,1.89424,1.89447,1.89424,1.89431,10000000.0
2007-12-17 07:22:00,1.89392,1.89397,1.89358,1.89359,11000000.0
2007-12-17 07:23:00,1.89375,1.89391,1.89365,1.89365,7000000.0
2007-12-17 07:24:00,1.89411,1.89411,1.89378,1.89383,9000000.0
2007-12-17 07:25:00,1.89395,1.89406,1.89391,1.89397,8000000.0
2007-12-17 07:26:00,1.89392,1.89405,1.89386,1.89399,7000000.0
2007-12-17 07:27:00,1.894,1.894,1.89383,1.8939,7000000.0
2007-12-17 07:28:00,1.89377,1.89377,1.89356,1.89365,7000000.0
2007-12-17 07:29:00,1.89363,1.89371,1.89342,1.89342,8000000.0
2007-12-17 07:30:00,1.89298,1.89303,1.89274,1.89287,8000000.0
2007-12-17 07:31:00,1.89316,1.89329,1.89295,1.89295,7000000.0
2007-12-17 07:32:00,1.89271,1.89271,1.89139,1.89146,9000000.0
2007-12-17 07:33:00,1.89086,1.89118,1.89086,1.89108,8000000.0
2007-12-17 07:34:00,1.89107,1.89143,1.89096,1.89096,11000000.0
2007-12-17 07:35:00,1.89088,1.891,1.89088,1.89094,8000000.0
2007-12-17 07:36:00,1.89089,1.89172,1.89089,1.89172,7000000.0
2007-12-17 07:37:00,1.89226,1.89232,1.89222,1.89225,7000000.0
2007-12-17 07:38:00,1.89231,1.89246,1.89215,1.89226,11000000.0
2007-12-17 07:39:00,1.89226,1.89258,1.8922,1.8922,7000000.0
2007-12-17 07:40:00,1.89213,1.89266,1.89213,1.89261,8000000.0
2007-12-17 07:41:00,1.8933,1.89361,1.8933,1.89361,9000000.0
2007-12-17 07:42:00,1.89378,1.89409,1.89375,1.89406,11000000.0
2007-12-17 07:43:00,1.89471,1.89522,1.89471,1.89502,7000000.0
2007-12-17 07:44:00,1.89501,1.89512,1.89499,1.89512,7000000.0
2007-12-17 07:45:00,1.8953,1.8953,1.8948,1.8948,7000000.0
2007-12-17 07:46:00,1.89479,1.89531,1.89479,1.89531,10000000.0
2007-12-17 07:47:00,1.89527,1.89527,1.89498,1.89513,7000000.0
2007-12-17 07:48:00,1.89437,1.89473,1.89437,1.89456,8000000.0
2007-12-17 07:49:00,1.89484,1.89527,1.89484,1.89504,8000000.0
2007-12-17 07:50:00,1.89522,1.89582,1.89522,1.89578,7000000.0
2007-12-17 07:51:00,1.89653,1.89703,1.89653,1.89697,8000000.0
2007-12-17 07:52:00,1.89685,1.89685,1.89597,1.89597,10000000.0
2007-12-17 07:53:00,1.8955,1.89583,1.8955,1.8958,11000000.0
2007-12-17 07:54:00,1.89613,1.89626,1.8957,1.89626,9000000.0
2007-12-17 07:55:00,1.89639,1.89639,1.89538,1.89538,9000000.0
2007-12-17 07:56:00,1.89531,1.89531,1.8951,1.89517,9000000.0
2007-12-17 07:57:00,1.89542,1.89542,1.89524,1.89529,7000000.0
2007-12-17 07:58:00,1.89565,1.89584,1.89565,1.89577,7000000.0
2007-12-17 07:59:00,1.89548,1.8956,1.89518,1.8956,7000000.0
2007-12-17 08:00:00,1.89547,1.89589,1.89543,1.89543,8000000.0
2007-12-17 08:01:00,1.89557,1.89604,1.89557,1.89604,10000000.0
2007-12-17 08:02:00,1.89647,1.89718,1.89647,1.89718,7000000.0
2007-12-17 08:03:00,1.89705,1.89706,1.89674,1.89689,8000000.0
2007-12-17 08:04:00,1.89707,1.89777,1.89707,1.89755,8000000.0
2007-12-17 08:05:00,1.89751,1.89751,1.89692,1.89707,8000000.0
2007-12-17 08:06:00,1.89716,1.89724,1.8971,1.89718,7000000.0
2007-12-17 08:07:00,1.89737,1.89751,1.89734,1.89751,7000000.0
2007-12-17 08:08:00,1.89751,1.89751,1.89726,1.89739,7000000.0
2007-12-17 08:09:00,1.89735,1.89773,1.89728,1.89728,7000000.0
2007-12-17 08:10:00,1.89715,1.89749,1.89698,1.89749,7000000.0
2007-12-17 08:11:00,1.89782,1.89828,1.89782,1.89819,8000000.0
2007-12-17 08:12:00,1.89821,1.89827,1.89803,1.89827,9000000.0
2007-12-17 08:13:00,1.89803,1.8981,1.89787,1.8981,7000000.0
2007-12-17 08:14:00,1.89794,1.89794,1.89732,1.89732,9000000.0
2007-12-17 08:15:00,1.89679,1.89739,1.89679,1.89732,8000000.0
2007-12-17 08:16:00,1.89773,1.89822,1.89773,1.89822,11000000.0
2007-12-17 08:17:00,1.89809,1.89809,1.89781,1.89787,7000000.0
2007-12-17 08:18:00,1.89784,1.89784,1.89747,1.89747,9000000.0
2007-12-17 08:19:00,1.89701,1.89739,1.89701,1.89732,7000000.0
2007-12-17 08:20:00,1.89711,1.89754,1.89711,1.89754,8000000.0
2007-12-17 08:21:00,1.89749,1.89755,1.89746,1.89746,8000000.0
2007-12-17 08:22:00,1.89747,1.89761,1.89716,1.89761,8000000.0
2007-12-17 08:23:00,1.89793,1.89794,1.89767,1.89772,7000000.0
2007-12-17 08:24:00,1.89738,1.89743,1.89701,1.89701,7000000.0
2007-12-17 08:25:00,1.8967,1.89692,1.8967,1.89688,8000000.0
2007-12-17 08:26:00,1.89668,1.89672,1.89625,1.89625,7000000.0
2007-12-17 08:27:00,1.8962,1.89628,1.89582,1.89628,10000000.0
2007-12-17 08:28:00,1.89649,1.89664,1.89642,1.89642,7000000.0
2007-12-17 08:29:00,1.89626,1.89626,1.89604,1.89613,10000000.0
2007-12-17 08:30:00,1.89634,1.89658,1.89634,1.89655,7000000.0
2007-12-17 08:31:00,1.89642,1.89676,1.89642,1.89676,10000000.0
2007-12-17 08:32:00,1.89677,1.89748,1.89677,1.89747,8000000.0
2007-12-17 08:33:00,1.89764,1.89764,1.89742,1.89742,7000000.0
2007-12-17 08:34:00,1.89766,1.89769,1.89761,1.89764,9000000.0
2007-12-17 08:35:00,1.89758,1.89774,1.89754,1.89771,9000000.0
2007-12-17 08:36:00,1.89776,1.89776,1.89747,1.89747,8000000.0
2007-12-17 08:37:00,1.89742,1.89742,1.89708,1.89709,9000000.0
2007-12-17 08:38:00,1.89712,1.89718,1.89689,1.89689,10000000.0
2007-12-17 08:39:00,1.89672,1.89696,1.89672,1.89673,11000000.0
2007-12-17 08:40:00,1.89674,1.89695,1.89673,1.89695,8000000.0
2007-12-17 08:41:00,1.89686,1.89691,1.89671,1.89676,11000000.0
2007-12-17 08:42:00,1.89694,1.89748,1.89694,1.8972,10000000.0
2007-12-17 08:43:00,1.89736,1.8979,1.89736,1.8979,8000000.0
2007-12-17 08:44:00,1.89775,1.8979,1.89763,1.8979,10000000.0
2007-12-17 08:45:00,1.89781,1.89788,1.89763,1.89766,8000000.0
2007-12-17 08:46:00,1.89746,1.89771,1.89626,1.89765,8000000.0
2007-12-17 08:47:00,1.89798,1.89857,1.89798,1.89857,7000000.0
2007-12-17 08:48:00,1.89864,1.89878,1.89838,1.89878,10000000.0
2007-12-17 08:49:00,1.89847,1.89847,1.89827,1.89846,11000000.0
2007-12-17 08:50:00,1.89892,1.89915,1.89892,1.89915,7000000.0
2007-12-17 08:51:00,1.89915,1.89915,1.89896,1.89902,8000000.0
2007-12-17 08:52:00,1.89894,1.89907,1.8989,1.8989,9000000.0
2007-12-17 08:53:00,1.8984,1.8984,1.89781,1.89806,8000000.0
2007-12-17 08:54:00,1.89818,1.8983,1.89811,1.89817,8000000.0
2007-12-17 08:55:00,1.89798,1.89806,1.89788,1.89806,8000000.0
2007-12-17 08:56:00,1.89803,1.89835,1.89803,1.89835,7000000.0
2007-12-17 08:57:00,1.8987,1.89874,1.89836,1.89836,8000000.0
2007-12-17 08:58:00,1.89809,1.89809,1.89794,1.89798,7000000.0
2007-12-17 08:59:00,1.89792,1.89802,1.89773,1.89802,7000000.0
2007-12-17 09:00:00,1.89801,1.89801,1.89752,1.89756,8000000.0
2007-12-17 09:01:00,1.89778,1.89806,1.89771,1.89806,9000000.0
2007-12-17 09:02:00,1.8979,1.8979,1.89733,1.89733,10000000.0
2007-12-17 09:03:00,1.89715,1.89876,1.89715,1.89876,7000000.0
2007-12-17 09:04:00,1.89875,1.89875,1.89732,1.89732,7000000.0
2007-12-17 09:05:00,1.89657,1.89657,1.89545,1.89545,7000000.0
2007-12-17 09:06:00,1.89524,1.89524,1.89501,1.89508,11000000.0
2007-12-17 09:07:00,1.89523,1.89523,1.8948,1.89492,8000000.0
2007-12-17 09:08:00,1.89512,1.89512,1.89407,1.89407,7000000.0
2007-12-17 09:09:00,1.8937,1.89452,1.89359,1.89452,11000000.0
2007-12-17 09:10:00,1.89461,1.89468,1.89415,1.89415,7000000.0
2007-12-17 09:11:00,1.89409,1.89428,1.89408,1.89408,9000000.0
2007-12-17 09:12:00,1.894,1.89534,1.894,1.89534,8000000.0
2007-12-17 09:13:00,1.89516,1.89561,1.89516,1.89534,9000000.0
2007-12-17 09:14:00,1.89572,1.89591,1.89558,1.89591,11000000.0
2007-12-17 09:15:00,1.89572,1.89586,1.89572,1.89573,7000000.0
2007-12-17 09:16:00,1.89599,1.89621,1.89599,1.89609,8000000.0
2007-12-17 09:17:00,1.89571,1.89574,1.89552,1.89556,11000000.0
2007-12-17 09:18:00,1.89561,1.89583,1.89561,1.89583,8000000.0
2007-12-17 09:19:00,1.8962,1.89629,1.89573,1.89573,7000000.0
2007-12-17 09:20:00,1.89541,1.89541,1.89471,1.89471,7000000.0
2007-12-17 09:21:00,1.89468,1.89495,1.89468,1.89479,8000000.0
2007-12-17 09:22:00,1.89491,1.89574,1.89491,1.89573,8000000.0
2007-12-17 09:23:00,1.89555,1.89555,1.89543,1.89545,7000000.0
2007-12-17 09:24:00,1.89546,1.89592,1.89546,1.89592,8000000.0
2007-12-17 09:25:00,1.89561,1.89563,1.89515,1.89563,7000000.0
2007-12-17 09:26:00,1.89595,1.89595,1.89527,1.89527,11000000.0
2007-12-17 09:27:00,1.89498,1.89507,1.89482,1.89507,11000000.0
2007-12-17 09:28:00,1.89512,1.89554,1.89504,1.89554,9000000.0
2007-12-17 09:29:00,1.89585,1.89594,1.89573,1.89594,8000000.0
2007-12-17 09:30:00,1.89592,1.89592,1.89573,1.89589,7000000.0
2007-12-17 09:31:00,1.89557,1.89567,1.89523,1.89523,7000000.0
2007-12-17 09:32:00,1.89526,1.89533,1.89499,1.89499,7000000.0
2007-12-17 09:33:00,1.89492,1.89508,1.89482,1.89508,8000000.0
2007-12-17 09:34:00,1.89506,1.89506,1.89489,1.89489,7000000.0
2007-12-17 09:35:00,1.89447,1.89461,1.89433,1.89433,10000000.0
2007-12-17 09:36:00,1.89476,1.89515,1.89476,1.89488,8000000.0
2007-12-17 09:37:00,1.89435,1.89452,1.89432,1.89445,11000000.0
2007-12-17 09:38:00,1.894,1.894,1.89212,1.89399,11000000.0
2007-12-17 09:39:00,1.89404,1.89416,1.89387,1.89387,7000000.0
2007-12-17 09:40:00,1.89364,1.89376,1.89339,1.89367,9000000.0
2007-12-17 09:41:00,1.89338,1.89363,1.89334,1.8936,8000000.0
2007-12-17 09:42:00,1.89408,1.89437,1.89398,1.89398,10000000.0
2007-12-17 09:43:00,1.89374,1.89405,1.89374,1.89398,11000000.0
2007-12-17 09:44:00,1.89406,1.89426,1.89401,1.89416,8000000.0
2007-12-17 09:45:00,1.89414,1.89422,1.89401,1.89402,7000000.0
2007-12-17 09:46:00,1.89377,1.89389,1.89322,1.89389,11000000.0
2007-12-17 09:47:00,1.89365,1.89365,1.89291,1.89291,9000000.0
2007-12-17 09:48:00,1.89317,1.89348,1.89288,1.89288,7000000.0
2007-12-17 09:49:00,1.89322,1.89386,1.89322,1.89386,11000000.0
2007-12-17 09:50:00,1.89397,1.89421,1.89374,1.89421,8000000.0
2007-12-17 09:51:00,1.89479,1.89522,1.89479,1.89494,8000000.0
2007-12-17 09:52:00,1.89454,1.89455,1.89353,1.89353,8000000.0
2007-12-17 09:53:00,1.89283,1.89336,1.89276,1.89336,10000000.0
2007-12-17 09:54:00,1.89376,1.89399,1.8933,1.8933,10000000.0
2007-12-17 09:55:00,1.89328,1.89328,1.89281,1.89296,8000000.0
2007-12-17 09:56:00,1.89305,1.89327,1.89296,1.89296,10000000.0
2007-12-17 09:57:00,1.89266,1.89319,1.89266,1.89293,8000000.0
2007-12-17 09:58:00,1.89291,1.89291,1.89277,1.89278,8000000.0
2007-12-17 09:59:00,1.89285,1.89298,1.89275,1.89275,10000000.0
2007-12-17 10:00:00,1.89318,1.89356,1.89318,1.89336,10000000.0
2007-12-17 10:01:00,1.89337,1.89348,1.89328,1.8933,10000000.0
2007-12-17 10:02:00,1.89329,1.89352,1.89326,1.89339,10000000.0
2007-12-17 10:03:00,1.89283,1.89283,1.89247,1.89262,7000000.0
2007-12-17 10:04:00,1.89241,1.89241,1.89165,1.89165,7000000.0
2007-12-17 10:05:00,1.89231,1.89246,1.89226,1.89245,11000000.0
2007-12-17 10:06:00,1.89205,1.89226,1.89158,1.89226,7000000.0
2007-12-17 10:07:00,1.89164,1.89164,1.89042,1.89044,7000000.0
2007-12-17 10:08:00,1.89005,1.89005,1.88965,1.88989,7000000.0
2007-12-17 10:09:00,1.89009,1.89009,1.88901,1.88901,7000000.0
2007-12-17 10:10:00,1.88965,1.89143,1.88965,1.89143,7000000.0
2007-12-17 10:11:00,1.89143,1.89277,1.89108,1.89277,7000000.0
2007-12-17 10:12:00,1.89273,1.89299,1.8926,1.89294,8000000.0
2007-12-17 10:13:00,1.89285,1.89313,1.89285,1.89313,8000000.0
2007-12-17 10:14:00,1.89311,1.89311,1.89234,1.89234,7000000.0
2007-12-17 10:15:00,1.89224,1.89254,1.89222,1.89253,10000000.0
2007-12-17 10:16:00,1.89272,1.89321,1.89263,1.89321,7000000.0
2007-12-17 10:17:00,1.89355,1.89355,1.89312,1.89349,11000000.0
2007-12-17 10:18:00,1.89339,1.89339,1.89268,1.89268,8000000.0
2007-12-17 10:19:00,1.892,1.892,1.89134,1.89144,9000000.0
2007-12-17 10:20:00,1.89119,1.89119,1.89086,1.89086,7000000.0
2007-12-17 10:21:00,1.89107,1.89122,1.89106,1.89122,8000000.0
2007-12-17 10:22:00,1.89103,1.89126,1.89101,1.89126,7000000.0
2007-12-17 10:23:00,1.89078,1.89099,1.8907,1.89073,7000000.0
2007-12-17 10:24:00,1.89099,1.89121,1.89094,1.89121,7000000.0
2007-12-17 10:25:00,1.89094,1.89094,1.89057,1.89067,9000000.0
2007-12-17 10:26:00,1.89058,1.89058,1.89046,1.89052,11000000.0
2007-12-17 10:27:00,1.89049,1.89053,1.88959,1.88964,8000000.0
2007-12-17 10:28:00,1.88904,1.88904,1.88859,1.88897,9000000.0
2007-12-17 10:29:00,1.8898,1.8898,1.88914,1.88934,8000000.0
2007-12-17 10:30:00,1.88874,1.89001,1.88874,1.89001,8000000.0
2007-12-17 10:31:00,1.89008,1.89027,1.88965,1.88965,7000000.0
2007-12-17 10:32:00,1.88979,1.89009,1.88962,1.89009,9000000.0
2007-12-17 10:33:00,1.89053,1.89097,1.89053,1.89097,7000000.0
2007-12-17 10:34:00,1.89076,1.89076,1.89035,1.89039,7000000.0
2007-12-17 10:35:00,1.89056,1.89074,1.89056,1.89063,7000000.0
2007-12-17 10:36:00,1.89053,1.89053,1.89023,1.89042,8000000.0
2007-12-17 10:37:00,1.89024,1.8903,1.88995,1.88995,8000000.0
2007-12-17 10:38:00,1.88983,1.88992,1.88971,1.88971,10000000.0
2007-12-17 10:39:00,1.88979,1.88996,1.88963,1.88996,8000000.0
2007-12-17 10:40:00,1.88989,1.89023,1.88989,1.89023,7000000.0
2007-12-17 10:41:00,1.89027,1.89059,1.89027,1.89059,9000000.0
2007-12-17 10:42:00,1.89059,1.89076,1.89045,1.89069,7000000.0
2007-12-17 10:43:00,1.89066,1.89084,1.89043,1.89077,10000000.0
2007-12-17 10:44:00,1.89103,1.89156,1.89103,1.8913,7000000.0
2007-12-17 10:45:00,1.89099,1.89108,1.89093,1.89097,8000000.0
2007-12-17 10:46:00,1.89096,1.89122,1.89096,1.89108,8000000.0
2007-12-17 10:47:00,1.8909,1.8909,1.89058,1.89081,7000000.0
2007-12-17 10:48:00,1.89097,1.89097,1.89032,1.89032,8000000.0
2007-12-17 10:49:00,1.89093,1.89111,1.89088,1.89111,9000000.0
2007-12-17 10:50:00,1.89078,1.89081,1.89058,1.89081,8000000.0
2007-12-17 10:51:00,1.89137,1.89137,1.89107,1.89128,9000000.0
2007-12-17 10:52:00,1.89135,1.89135,1.89107,1.89108,8000000.0
2007-12-17 10:53:00,1.89131,1.89162,1.89131,1.89162,9000000.0
2007-12-17 10:54:00,1.89174,1.89174,1.8913,1.89166,10000000.0
2007-12-17 10:55:00,1.89162,1.89167,1.89161,1.89161,7000000.0
2007-12-17 10:56:00,1.89125,1.89203,1.88978,1.89159,7000000.0
2007-12-17 10:57:00,1.89146,1.8915,1.89121,1.8915,8000000.0
2007-12-17 10:58:00,1.89137,1.89148,1.89129,1.89131,7000000.0
2007-12-17 10:59:00,1.89127,1.89218,1.89127,1.89218,11000000.0
2007-12-17 11:00:00,1.89275,1.89325,1.89172,1.89172,7000000.0
2007-12-17 11:01:00,1.89282,1.89282,1.8923,1.8923,8000000.0
2007-12-17 11:02:00,1.89209,1.89234,1.89206,1.89234,7000000.0
2007-12-17 11:03:00,1.89246,1.89285,1.89246,1.89285,11000000.0
2007-12-17 11:04:00,1.89319,1.89346,1.89316,1.89346,11000000.0
2007-12-17 11:05:00,1.89392,1.89413,1.89383,1.89389,7000000.0
2007-12-17 11:06:00,1.89356,1.89424,1.89351,1.89424,8000000.0
2007-12-17 11:07:00,1.89405,1.89479,1.89369,1.89479,7000000.0
2007-12-17 11:08:00,1.89538,1.89538,1.89484,1.89488,9000000.0
2007-12-17 11:09:00,1.89445,1.89445,1.89295,1.89295,8000000.0
2007-12-17 11:10:00,1.89318,1.89381,1.8928,1.89381,8000000.0
2007-12-17 11:11:00,1.89428,1.89428,1.89357,1.89357,10000000.0
2007-12-17 11:12:00,1.8934,1.8934,1.89325,1.89325,7000000.0
2007-12-17 11:13:00,1.89288,1.89298,1.89254,1.89292,11000000.0
2007-12-17 11:14:00,1.89299,1.89299,1.89285,1.89289,11000000.0
2007-12-17 11:15:00,1.89258,1.89264,1.89234,1.89234,7000000.0
2007-12-17 11:16:00,1.89229,1.89297,1.89229,1.89297,7000000.0
2007-12-17 11:17:00,1.89369,1.89381,1.89346,1.89346,7000000.0
2007-12-17 11:18:00,1.89334,1.89334,1.89311,1.89311,10000000.0
2007-12-17 11:19:00,1.89314,1.8936,1.89314,1.8936,11000000.0
2007-12-17 11:20:00,1.89356,1.89362,1.8934,1.89362,8000000.0
2007-12-17 11:21:00,1.89339,1.89339,1.89303,1.89303,7000000.0
2007-12-17 11:22:00,1.89305,1.89311,1.89285,1.89311,8000000.0
2007-12-17 11:23:00,1.89287,1.89296,1.89263,1.89296,8000000.0
2007-12-17 11:24:00,1.8931,1.8931,1.89284,1.89285,7000000.0
2007-12-17 11:25:00,1.893,1.89332,1.89272,1.89272,8000000.0
2007-12-17 11:26:00,1.89249,1.89249,1.89204,1.89215,11000000.0
2007-12-17 11:27:00,1.8927,1.89282,1.89265,1.89279,8000000.0
2007-12-17 11:28:00,1.89272,1.89272,1.89223,1.89226,7000000.0
2007-12-17 11:29:00,1.89216,1.8925,1.89209,1.8925,8000000.0
2007-12-17 11:30:00,1.8927,1.89329,1.8926,1.89329,7000000.0
2007-12-17 11:31:00,1.89343,1.89343,1.89304,1.89308,11000000.0
2007-12-17 11:32:00,1.89316,1.89337,1.89316,1.89332,11000000.0
2007-12-17 11:33:00,1.89323,1.89323,1.89263,1.89263,7000000.0
2007-12-17 11:34:00,1.89235,1.89271,1.89233,1.89271,7000000.0
2007-12-17 11:35:00,1.8929,1.8929,1.89266,1.89272,10000000.0
2007-12-17 11:36:00,1.89272,1.89319,1.89272,1.89312,8000000.0
2007-12-17 11:37:00,1.89341,1.89382,1.89316,1.89381,8000000.0
2007-12-17 11:38:00,1.89409,1.895,1.89409,1.895,9000000.0
2007-12-17 11:39:00,1.89469,1.89479,1.89464,1.89476,9000000.0
2007-12-17 11:40:00,1.89437,1.89437,1.89378,1.8938,11000000.0
2007-12-17 11:41:00,1.89374,1.89376,1.89349,1.89374,11000000.0
2007-12-17 11:42:00,1.89356,1.89377,1.89356,1.89369,11000000.0
2007-12-17 11:43:00,1.89323,1.8933,1.89316,1.89316,7000000.0
2007-12-17 11:44:00,1.89332,1.89347,1.89332,1.89347,7000000.0
2007-12-17 11:45:00,1.89339,1.89361,1.89327,1.89335,11000000.0
2007-12-17 11:46:00,1.89357,1.89386,1.89357,1.89375,7000000.0
2007-12-17 11:47:00,1.89362,1.89385,1.89353,1.89353,9000000.0
2007-12-17 11:48:00,1.89363,1.89387,1.89351,1.89359,10000000.0
2007-12-17 11:49:00,1.89352,1.89352,1.89334,1.89334,7000000.0
2007-12-17 11:50:00,1.89317,1.89318,1.89288,1.89315,7000000.0
2007-12-17 11:51:00,1.89329,1.89355,1.89299,1.89355,8000000.0
2007-12-17 11:52:00,1.89353,1.89408,1.89353,1.89408,10000000.0
2007-12-17 11:53:00,1.89418,1.89454,1.89418,1.8945,10000000.0
2007-12-17 11:54:00,1.89516,1.897,1.89516,1.89672,9000000.0
2007-12-17 11:55:00,1.89682,1.89687,1.89651,1.89651,8000000.0
2007-12-17 11:56:00,1.89611,1.89611,1.89588,1.8959,11000000.0
2007-12-17 11:57:00,1.89526,1.89526,1.89358,1.89358,8000000.0
2007-12-17 11:58:00,1.89382,1.89458,1.89382,1.89458,9000000.0
2007-12-17 11:59:00,1.89429,1.89429,1.89326,1.89326,7000000.0
2007-12-17 12:00:00,1.8927,1.89313,1.8927,1.89313,7000000.0
2007-12-17 12:01:00,1.89328,1.89351,1.89293,1.89293,10000000.0
2007-12-17 12:02:00,1.89346,1.89398,1.89346,1.89398,10000000.0
2007-12-17 12:03:00,1.894,1.894,1.89379,1.89381,7000000.0
2007-12-17 12:04:00,1.89382,1.89382,1.89329,1.89348,9000000.0
2007-12-17 12:05:00,1.89366,1.89366,1.89339,1.8935,11000000.0
2007-12-17 12:06:00,1.89402,1.89409,1.89356,1.89356,7000000.0
2007-12-17 12:07:00,1.89357,1.89359,1.89337,1.89344,7000000.0
2007-12-17 12:08:00,1.89355,1.89355,1.89326,1.89326,9000000.0
2007-12-17 12:09:00,1.89334,1.89334,1.89302,1.8931,8000000.0
2007-12-17 12:10:00,1.89292,1.89292,1.89264,1.89264,8000000.0
2007-12-17 12:11:00,1.89231,1.89258,1.89204,1.89258,7000000.0
2007-12-17 12:12:00,1.89245,1.89265,1.89239,1.89261,7000000.0
2007-12-17 12:13:00,1.8928,1.89284,1.8925,1.89269,10000000.0
2007-12-17 12:14:00,1.89274,1.89283,1.89272,1.89272,8000000.0
2007-12-17 12:15:00,1.89263,1.89281,1.89258,1.89277,8000000.0
2007-12-17 12:16:00,1.89276,1.89276,1.89252,1.89272,8000000.0
2007-12-17 12:17:00,1.89275,1.89275,1.89262,1.89274,8000000.0
2007-12-17 12:18:00,1.89275,1.89275,1.89264,1.89264,11000000.0
2007-12-17 12:19:00,1.89237,1.89259,1.89237,1.89255,9000000.0
2007-12-17 12:20:00,1.89258,1.893,1.89245,1.893,10000000.0
2007-12-17 12:21:00,1.89299,1.89336,1.8914,1.8914,7000000.0
2007-12-17 12:22:00,1.89208,1.89222,1.89158,1.89222,8000000.0
2007-12-17 12:23:00,1.89275,1.89275,1.89188,1.89188,7000000.0
2007-12-17 12:24:00,1.89207,1.8928,1.89207,1.8928,7000000.0
2007-12-17 12:25:00,1.893,1.893,1.8927,1.89292,9000000.0
2007-12-17 12:26:00,1.89333,1.89333,1.89293,1.89325,8000000.0
2007-12-17 12:27:00,1.89317,1.8937,1.89308,1.89359,10000000.0
2007-12-17 12:28:00,1.89375,1.89383,1.89357,1.89383,9000000.0
2007-12-17 12:29:00,1.89411,1.8943,1.8941,1.8943,9000000.0
2007-12-17 12:30:00,1.8943,1.8943,1.89401,1.89424,7000000.0
2007-12-17 12:31:00,1.89417,1.89417,1.89386,1.89391,11000000.0
2007-12-17 12:32:00,1.89391,1.89418,1.89391,1.89403,7000000.0
2007-12-17 12:33:00,1.89406,1.8941,1.89389,1.89389,7000000.0
2007-12-17 12:34:00,1.89423,1.89445,1.89423,1.8943,7000000.0
2007-12-17 12:35:00,1.89443,1.89452,1.89443,1.89445,8000000.0
2007-12-17 12:36:00,1.89449,1.8945,1.89409,1.89409,8000000.0
2007-12-17 12:37:00,1.89425,1.89445,1.89425,1.89434,9000000.0
2007-12-17 12:38:00,1.89423,1.8944,1.89394,1.89413,8000000.0
2007-12-17 12:39:00,1.89408,1.89423,1.89408,1.89414,9000000.0
2007-12-17 12:40:00,1.8942,1.8942,1.89372,1.89384,7000000.0
2007-12-17 12:41:00,1.8939,1.89394,1.89378,1.89394,8000000.0
2007-12-17 12:42:00,1.89387,1.89397,1.89381,1.89381,9000000.0
2007-12-17 12:43:00,1.89404,1.89426,1.89388,1.89388,9000000.0
2007-12-17 12:44:00,1.89413,1.89413,1.89306,1.89306,8000000.0
2007-12-17 12:45:00,1.89279,1.89296,1.89263,1.89285,10000000.0
2007-12-17 12:46:00,1.8932,1.89357,1.8932,1.89357,9000000.0
2007-12-17 12:47:00,1.89344,1.89348,1.893,1.89327,10000000.0
2007-12-17 12:48:00,1.89327,1.894,1.89327,1.894,11000000.0
2007-12-17 12:49:00,1.89394,1.89394,1.89355,1.89355,7000000.0
2007-12-17 12:50:00,1.89356,1.89436,1.89355,1.89436,7000000.0
2007-12-17 12:51:00,1.89474,1.89492,1.89469,1.89469,8000000.0
2007-12-17 12:52:00,1.89466,1.89539,1.89427,1.89539,11000000.0
2007-12-17 12:53:00,1.89562,1.89601,1.89562,1.89575,8000000.0
2007-12-17 12:54:00,1.89557,1.89557,1.89511,1.89511,7000000.0
2007-12-17 12:55:00,1.89528,1.89539,1.89522,1.89526,8000000.0
2007-12-17 12:56:00,1.89536,1.89586,1.89536,1.89586,7000000.0
2007-12-17 12:57:00,1.89558,1.89562,1.8954,1.89554,7000000.0
2007-12-17 12:58:00,1.89538,1.89538,1.89516,1.89516,8000000.0
2007-12-17 12:59:00,1.89526,1.89576,1.89526,1.89576,7000000.0
2007-12-17 13:00:00,1.89564,1.89575,1.89558,1.8957,8000000.0
2007-12-17 13:01:00,1.89582,1.89582,1.89542,1.89542,8000000.0
2007-12-17 13:02:00,1.89556,1.89556,1.89538,1.89547,7000000.0
2007-12-17 13:03:00,1.89497,1.89497,1.89456,1.89466,8000000.0
2007-12-17 13:04:00,1.89453,1.89461,1.89444,1.89448,7000000.0
2007-12-17 13:05:00,1.89451,1.89463,1.89445,1.89461,8000000.0
2007-12-17 13:06:00,1.89472,1.89472,1.89455,1.8947,7000000.0
2007-12-17 13:07:00,1.89475,1.89483,1.89472,1.89483,7000000.0
2007-12-17 13:08:00,1.89486,1.89486,1.89468,1.8948,10000000.0
2007-12-17 13:09:00,1.89489,1.89495,1.89472,1.89485,7000000.0
2007-12-17 13:10:00,1.89464,1.89479,1.89342,1.89374,9000000.0
2007-12-17 13:11:00,1.89498,1.89499,1.89474,1.89496,8000000.0
2007-12-17 13:12:00,1.89472,1.89495,1.89471,1.89473,8000000.0
2007-12-17 13:13:00,1.89468,1.89496,1.89468,1.89496,9000000.0
2007-12-17 13:14:00,1.8947,1.89479,1.89408,1.89479,7000000.0
2007-12-17 13:15:00,1.89502,1.89533,1.89495,1.89503,8000000.0
2007-12-17 13:16:00,1.89509,1.89509,1.89481,1.89484,8000000.0
2007-12-17 13:17:00,1.8948,1.8948,1.89456,1.89469,9000000.0
2007-12-17 13:18:00,1.89459,1.89459,1.89436,1.89451,10000000.0
2007-12-17 13:19:00,1.8947,1.8952,1.8947,1.8952,8000000.0
2007-12-17 13:20:00,1.89516,1.89516,1.89461,1.89461,8000000.0
2007-12-17 13:21:00,1.89444,1.8946,1.89428,1.8946,7000000.0
2007-12-17 13:22:00,1.89461,1.89465,1.8944,1.89465,11000000.0
2007-12-17 13:23:00,1.8948,1.89508,1.8948,1.89498,8000000.0
2007-12-17 13:24:00,1.89505,1.8961,1.89499,1.8961,7000000.0
2007-12-17 13:25:00,1.89517,1.89575,1.89517,1.89557,11000000.0
2007-12-17 13:26:00,1.89518,1.89518,1.89425,1.89425,10000000.0
2007-12-17 13:27:00,1.8941,1.89419,1.89405,1.89405,8000000.0
2007-12-17 13:28:00,1.89405,1.89427,1.89405,1.89427,21000000.0
2007-12-17 13:29:00,1.89431,1.89466,1.89431,1.89466,17000000.0
2007-12-17 13:30:00,1.89445,1.89462,1.89445,1.89462,7000000.0
2007-12-17 13:31:00,1.89446,1.89454,1.89443,1.89454,9000000.0
2007-12-17 13:32:00,1.8944,1.8944,1.89334,1.89334,14000000.0
2007-12-17 13:33:00,1.89311,1.89375,1.89311,1.89334,14000000.0
2007-12-17 13:34:00,1.89313,1.89359,1.89313,1.89359,31000000.0
2007-12-17 13:35:00,1.89301,1.89301,1.89261,1.89272,17000000.0
2007-12-17 13:36:00,1.8928,1.8929,1.89276,1.8929,24000000.0
2007-12-17 13:37:00,1.89318,1.89333,1.89318,1.89331,10000000.0
2007-12-17 13:38:00,1.89371,1.89398,1.89367,1.89398,18000000.0
2007-12-17 13:39:00,1.89374,1.89412,1.89366,1.89366,15000000.0
2007-12-17 13:40:00,1.89353,1.89379,1.89347,1.89379,29000000.0
2007-12-17 13:41:00,1.8936,1.8936,1.8931,1.89311,13000000.0
2007-12-17 13:42:00,1.89307,1.89307,1.89264,1.89277,8000000.0
2007-12-17 13:43:00,1.89253,1.89273,1.89249,1.89251,10000000.0
2007-12-17 13:44:00,1.89274,1.89305,1.89253,1.89305,26000000.0
2007-12-17 13:45:00,1.89295,1.89309,1.89279,1.89309,22000000.0
2007-12-17 13:46:00,1.89297,1.89301,1.89259,1.89289,19000000.0
2007-12-17 13:47:00,1.89297,1.8941,1.89297,1.8941,17000000.0
2007-12-17 13:48:00,1.89392,1.89416,1.89392,1.89393,22000000.0
2007-12-17 13:49:00,1.89402,1.89434,1.89402,1.89434,24000000.0
2007-12-17 13:50:00,1.89449,1.89511,1.89449,1.89511,15000000.0
2007-12-17 13:51:00,1.89496,1.89496,1.89393,1.89405,22000000.0
2007-12-17 13:52:00,1.89384,1.89425,1.89353,1.89412,32000000.0
2007-12-17 13:53:00,1.89436,1.89451,1.89434,1.89434,28000000.0
2007-12-17 13:54:00,1.894,1.894,1.89362,1.89383,31000000.0
2007-12-17 13:55:00,1.89411,1.89414,1.89373,1.89407,20000000.0
2007-12-17 13:56:00,1.89428,1.89445,1.89421,1.89445,24000000.0
2007-12-17 13:57:00,1.8945,1.89459,1.89444,1.89459,34000000.0
2007-12-17 13:58:00,1.89478,1.89478,1.89431,1.89442,16000000.0
2007-12-17 13:59:00,1.89469,1.89503,1.89456,1.89503,30000000.0
2007-12-17 14:00:00,1.89538,1.89545,1.89508,1.89519,39000000.0
2007-12-17 14:01:00,1.89495,1.895,1.89483,1.895,30000000.0
2007-12-17 14:02:00,1.89489,1.8953,1.89456,1.8953,19000000.0
2007-12-17 14:03:00,1.89586,1.89596,1.89582,1.89596,23000000.0
2007-12-17 14:04:00,1.89598,1.89629,1.89598,1.89605,33000000.0
2007-12-17 14:05:00,1.8955,1.8955,1.8941,1.8941,28000000.0
2007-12-17 14:06:00,1.89391,1.89423,1.89376,1.89423,31000000.0
2007-12-17 14:07:00,1.89418,1.89449,1.89402,1.89402,31000000.0
2007-12-17 14:08:00,1.89414,1.89436,1.89388,1.89388,27000000.0
2007-12-17 14:09:00,1.89375,1.89437,1.89375,1.89437,27000000.0
2007-12-17 14:10:00,1.89542,1.89568,1.89537,1.8955,24000000.0
2007-12-17 14:11:00,1.89554,1.89575,1.89554,1.89567,21000000.0
2007-12-17 14:12:00,1.89553,1.89568,1.89551,1.89551,22000000.0
2007-12-17 14:13:00,1.8955,1.8957,1.89517,1.89565,13000000.0
2007-12-17 14:14:00,1.89588,1.89588,1.89559,1.89559,21000000.0
2007-12-17 14:15:00,1.89538,1.89586,1.89538,1.89586,25000000.0
2007-12-17 14:16:00,1.89584,1.89629,1.89564,1.89629,26000000.0
2007-12-17 14:17:00,1.89636,1.89636,1.89629,1.8963,32000000.0
2007-12-17 14:18:00,1.89616,1.89616,1.89607,1.89608,27000000.0
2007-12-17 14:19:00,1.89611,1.89641,1.89611,1.89631,35000000.0
2007-12-17 14:20:00,1.89643,1.89766,1.89643,1.89766,32000000.0
2007-12-17 14:21:00,1.89766,1.89803,1.89738,1.89803,39000000.0
2007-12-17 14:22:00,1.89808,1.8983,1.89786,1.89786,22000000.0
2007-12-17 14:23:00,1.89788,1.89799,1.89766,1.89772,40000000.0
2007-12-17 14:24:00,1.89744,1.89794,1.89706,1.89794,10000000.0
2007-12-17 14:25:00,1.89773,1.89773,1.89748,1.89764,35000000.0
2007-12-17 14:26:00,1.89765,1.89777,1.89759,1.89776,18000000.0
2007-12-17 14:27:00,1.89756,1.89765,1.89725,1.89725,28000000.0
2007-12-17 14:28:00,1.89751,1.89763,1.89734,1.89747,21000000.0
2007-12-17 14:29:00,1.89729,1.89751,1.89674,1.89674,16000000.0
2007-12-17 14:30:00,1.89653,1.89655,1.89625,1.89655,25000000.0
2007-12-17 14:31:00,1.89675,1.89697,1.89674,1.89697,26000000.0
2007-12-17 14:32:00,1.89692,1.89751,1.89692,1.89751,32000000.0
2007-12-17 14:33:00,1.89844,1.89868,1.89828,1.89851,20000000.0
2007-12-17 14:34:00,1.89839,1.89902,1.89839,1.89898,25000000.0
2007-12-17 14:35:00,1.89925,1.89937,1.89908,1.89937,23000000.0
2007-12-17 14:36:00,1.89927,1.89927,1.89921,1.89924,11000000.0
2007-12-17 14:37:00,1.89904,1.8993,1.89904,1.8993,41000000.0
2007-12-17 14:38:00,1.89948,1.89957,1.89938,1.89943,54000000.0
2007-12-17 14:39:00,1.89868,1.89912,1.89855,1.89855,36000000.0
2007-12-17 14:40:00,1.89861,1.89861,1.89817,1.89817,36000000.0
2007-12-17 14:41:00,1.89818,1.89826,1.89818,1.89825,41000000.0
2007-12-17 14:42:00,1.89819,1.89857,1.89819,1.89857,19000000.0
2007-12-17 14:43:00,1.89855,1.89855,1.89838,1.89851,20000000.0
2007-12-17 14:44:00,1.89855,1.89857,1.89844,1.89853,25000000.0
2007-12-17 14:45:00,1.8985,1.89856,1.89848,1.89851,33000000.0
2007-12-17 14:46:00,1.89875,1.89943,1.89875,1.89943,11000000.0
2007-12-17 14:47:00,1.89964,1.89989,1.89964,1.89989,7000000.0
2007-12-17 14:48:00,1.90001,1.90039,1.90001,1.90039,21000000.0
2007-12-17 14:49:00,1.90037,1.90062,1.90037,1.9006,32000000.0
2007-12-17 14:50:00,1.90062,1.90067,1.90043,1.90054,33000000.0
2007-12-17 14:51:00,1.90055,1.90115,1.90049,1.90115,37000000.0
2007-12-17 14:52:00,1.9013,1.90156,1.9013,1.90156,17000000.0
2007-12-17 14:53:00,1.90154,1.90154,1.90119,1.90119,22000000.0
2007-12-17 14:54:00,1.90125,1.90125,1.89991,1.89991,17000000.0
2007-12-17 14:55:00,1.8995,1.90001,1.8995,1.90001,7000000.0
2007-12-17 14:56:00,1.90019,1.90062,1.90019,1.90058,21000000.0
2007-12-17 14:57:00,1.9003,1.9003,1.89999,1.90024,12000000.0
2007-12-17 14:58:00,1.90075,1.90242,1.90066,1.90242,31000000.0
2007-12-17 14:59:00,1.90329,1.90555,1.90329,1.90555,20000000.0
2007-12-17 15:00:00,1.90616,1.90616,1.90409,1.90445,32000000.0
2007-12-17 15:01:00,1.90398,1.90398,1.90327,1.90351,14000000.0
2007-12-17 15:02:00,1.90308,1.90398,1.90308,1.90384,26000000.0
2007-12-17 15:03:00,1.90415,1.90438,1.90403,1.90404,30000000.0
2007-12-17 15:04:00,1.90368,1.90368,1.90337,1.90337,29000000.0
2007-12-17 15:05:00,1.90364,1.90377,1.9034,1.9034,28000000.0
2007-12-17 15:06:00,1.90375,1.90375,1.90349,1.90373,16000000.0
2007-12-17 15:07:00,1.90377,1.90387,1.90343,1.90343,26000000.0
2007-12-17 15:08:00,1.90324,1.90348,1.90256,1.90256,25000000.0
2007-12-17 15:09:00,1.90211,1.90234,1.90207,1.90229,34000000.0
2007-12-17 15:10:00,1.90249,1.90303,1.90249,1.90302,36000000.0
2007-12-17 15:11:00,1.90332,1.90333,1.90316,1.90326,27000000.0
2007-12-17 15:12:00,1.90322,1.90325,1.90307,1.90325,26000000.0
2007-12-17 15:13:00,1.90325,1.90341,1.90322,1.90341,41000000.0
2007-12-17 15:14:00,1.90344,1.90344,1.90289,1.90289,30000000.0
2007-12-17 15:15:00,1.90316,1.90348,1.903,1.90304,21000000.0
2007-12-17 15:16:00,1.90342,1.90342,1.90294,1.90294,9000000.0
2007-12-17 15:17:00,1.90316,1.90316,1.90268,1.90268,26000000.0
2007-12-17 15:18:00,1.90287,1.903,1.90284,1.90284,10000000.0
2007-12-17 15:19:00,1.90261,1.90275,1.90239,1.90275,16000000.0
2007-12-17 15:20:00,1.90329,1.9041,1.90329,1.9041,20000000.0
2007-12-17 15:21:00,1.90447,1.90532,1.90447,1.90482,12000000.0
2007-12-17 15:22:00,1.90461,1.90461,1.90426,1.90428,22000000.0
2007-12-17 15:23:00,1.90447,1.90461,1.90431,1.90431,36000000.0
2007-12-17 15:24:00,1.90422,1.90422,1.90306,1.90306,20000000.0
2007-12-17 15:25:00,1.90233,1.90233,1.90208,1.90228,14000000.0
2007-12-17 15:26:00,1.90186,1.90212,1.90186,1.90193,40000000.0
2007-12-17 15:27:00,1.90209,1.90261,1.90197,1.90261,32000000.0
2007-12-17 15:28:00,1.9021,1.9021,1.90185,1.90194,55000000.0
2007-12-17 15:29:00,1.90146,1.90146,1.89842,1.89891,47000000.0
2007-12-17 15:30:00,1.89913,1.90115,1.89832,1.90115,71000000.0
2007-12-17 15:31:00,1.90142,1.90142,1.90125,1.90125,58000000.0
2007-12-17 15:32:00,1.90126,1.9015,1.90126,1.90133,25000000.0
2007-12-17 15:33:00,1.90106,1.9013,1.90106,1.90107,32000000.0
2007-12-17 15:34:00,1.90117,1.90149,1.90117,1.90146,22000000.0
2007-12-17 15:35:00,1.90165,1.90211,1.90165,1.90211,30000000.0
2007-12-17 15:36:00,1.90189,1.90204,1.90176,1.90193,23000000.0
2007-12-17 15:37:00,1.90191,1.90237,1.90191,1.90237,24000000.0
2007-12-17 15:38:00,1.9024,1.9024,1.90193,1.90193,61000000.0
2007-12-17 15:39:00,1.90185,1.90228,1.90185,1.90228,40000000.0
2007-12-17 15:40:00,1.90277,1.90307,1.90271,1.90306,37000000.0
2007-12-17 15:41:00,1.90318,1.90321,1.90287,1.90321,43000000.0
2007-12-17 15:42:00,1.90298,1.90301,1.90257,1.90257,41000000.0
2007-12-17 15:43:00,1.90241,1.90251,1.90208,1.90251,30000000.0
2007-12-17 15:44:00,1.9026,1.90262,1.90247,1.9025,29000000.0
2007-12-17 15:45:00,1.90221,1.90221,1.90205,1.9021,36000000.0
2007-12-17 15:46:00,1.90217,1.90252,1.90217,1.90252,24000000.0
2007-12-17 15:47:00,1.90244,1.90258,1.90241,1.90258,31000000.0
2007-12-17 15:48:00,1.90248,1.903,1.90247,1.903,33000000.0
2007-12-17 15:49:00,1.90275,1.90278,1.90261,1.90278,25000000.0
2007-12-17 15:50:00,1.90254,1.90257,1.90235,1.90235,11000000.0
2007-12-17 15:51:00,1.9021,1.90222,1.90201,1.90218,37000000.0
2007-12-17 15:52:00,1.90191,1.90205,1.9018,1.90205,23000000.0
2007-12-17 15:53:00,1.90212,1.90212,1.90191,1.90192,15000000.0
2007-12-17 15:54:00,1.90212,1.90212,1.90184,1.90184,26000000.0
2007-12-17 15:55:00,1.9017,1.9017,1.90119,1.90119,33000000.0
2007-12-17 15:56:00,1.90126,1.9016,1.90126,1.90145,36000000.0
2007-12-17 15:57:00,1.90209,1.90292,1.90209,1.90292,34000000.0
2007-12-17 15:58:00,1.90294,1.90299,1.90261,1.90261,24000000.0
2007-12-17 15:59:00,1.90233,1.90244,1.90227,1.90244,23000000.0
2007-12-17 16:00:00,1.90301,1.90329,1.90301,1.90318,51000000.0
2007-12-17 16:01:00,1.90269,1.9027,1.90248,1.9025,31000000.0
2007-12-17 16:02:00,1.9025,1.90274,1.90248,1.9027,29000000.0
2007-12-17 16:03:00,1.90326,1.90369,1.90326,1.90369,51000000.0
2007-12-17 16:04:00,1.90395,1.90438,1.90395,1.90438,38000000.0
2007-12-17 16:05:00,1.90455,1.90469,1.90431,1.90431,37000000.0
2007-12-17 16:06:00,1.90426,1.90437,1.90406,1.90434,33000000.0
2007-12-17 16:07:00,1.9044,1.9044,1.90423,1.90425,37000000.0
2007-12-17 16:08:00,1.90369,1.90375,1.90302,1.90302,37000000.0
2007-12-17 16:09:00,1.90363,1.90373,1.90363,1.90365,44000000.0
2007-12-17 16:10:00,1.90359,1.90364,1.90348,1.90348,41000000.0
2007-12-17 16:11:00,1.90353,1.90375,1.90351,1.90375,27000000.0
2007-12-17 16:12:00,1.90381,1.90381,1.90361,1.90364,22000000.0
2007-12-17 16:13:00,1.90395,1.90417,1.90395,1.90417,38000000.0
2007-12-17 16:14:00,1.90432,1.90432,1.90373,1.9041,41000000.0
2007-12-17 16:15:00,1.90408,1.90408,1.90392,1.90394,42000000.0
2007-12-17 16:16:00,1.90391,1.90398,1.90378,1.90386,45000000.0
2007-12-17 16:17:00,1.90389,1.90389,1.9036,1.9036,22000000.0
2007-12-17 16:18:00,1.90343,1.90355,1.90341,1.90342,49000000.0
2007-12-17 16:19:00,1.9036,1.90364,1.90352,1.90352,27000000.0
2007-12-17 16:20:00,1.90349,1.9037,1.90349,1.9037,52000000.0
2007-12-17 16:21:00,1.90358,1.90361,1.90329,1.90361,37000000.0
2007-12-17 16:22:00,1.90368,1.90376,1.90362,1.90374,50000000.0
2007-12-17 16:23:00,1.90378,1.90378,1.9035,1.90355,48000000.0
2007-12-17 16:24:00,1.90385,1.90415,1.90385,1.90415,44000000.0
2007-12-17 16:25:00,1.9041,1.9041,1.90336,1.90336,28000000.0
2007-12-17 16:26:00,1.90334,1.90334,1.90304,1.90304,41000000.0
2007-12-17 16:27:00,1.90296,1.90296,1.90263,1.90271,46000000.0
2007-12-17 16:28:00,1.90286,1.90286,1.90235,1.90251,34000000.0
2007-12-17 16:29:00,1.9025,1.90257,1.90244,1.90244,24000000.0
2007-12-17 16:30:00,1.9028,1.90333,1.9028,1.90333,43000000.0
2007-12-17 16:31:00,1.90313,1.90315,1.90274,1.90295,36000000.0
2007-12-17 16:32:00,1.9024,1.90265,1.9024,1.90253,34000000.0
2007-12-17 16:33:00,1.90252,1.90252,1.90202,1.90202,41000000.0
2007-12-17 16:34:00,1.90213,1.90243,1.90204,1.90226,29000000.0
2007-12-17 16:35:00,1.9029,1.90305,1.90256,1.90256,53000000.0
2007-12-17 16:36:00,1.90246,1.90251,1.90229,1.90235,43000000.0
2007-12-17 16:37:00,1.90242,1.90245,1.90233,1.9024,56000000.0
2007-12-17 16:38:00,1.90234,1.90234,1.90208,1.90227,34000000.0
2007-12-17 16:39:00,1.90226,1.90245,1.90188,1.90188,43000000.0
2007-12-17 16:40:00,1.90196,1.90245,1.90196,1.90217,63000000.0
2007-12-17 16:41:00,1.9022,1.90289,1.90211,1.90267,44000000.0
2007-12-17 16:42:00,1.90267,1.90283,1.90257,1.90262,57000000.0
2007-12-17 16:43:00,1.90244,1.90255,1.90226,1.90226,20000000.0
2007-12-17 16:44:00,1.90246,1.90246,1.90193,1.90235,34000000.0
2007-12-17 16:45:00,1.90232,1.9028,1.90232,1.9028,41000000.0
2007-12-17 16:46:00,1.90282,1.90282,1.90202,1.90202,59000000.0
2007-12-17 16:47:00,1.90163,1.90171,1.90144,1.9015,55000000.0
2007-12-17 16:48:00,1.90136,1.9016,1.90127,1.9016,46000000.0
2007-12-17 16:49:00,1.90189,1.90224,1.90184,1.9021,35000000.0
2007-12-17 16:50:00,1.90204,1.9022,1.90176,1.9022,45000000.0
2007-12-17 16:51:00,1.9027,1.90353,1.9027,1.90307,30000000.0
2007-12-17 16:52:00,1.90324,1.90367,1.90324,1.90367,30000000.0
2007-12-17 16:53:00,1.90391,1.90508,1.90391,1.90508,19000000.0
2007-12-17 16:54:00,1.90544,1.90574,1.90544,1.90574,18000000.0
2007-12-17 16:55:00,1.90617,1.90617,1.9058,1.90587,40000000.0
2007-12-17 16:56:00,1.90603,1.90603,1.90568,1.90585,37000000.0
2007-12-17 16:57:00,1.90581,1.90608,1.90557,1.90557,17000000.0
2007-12-17 16:58:00,1.90559,1.90621,1.90559,1.90621,45000000.0
2007-12-17 16:59:00,1.90624,1.90625,1.9057,1.90592,39000000.0
2007-12-17 17:00:00,1.9061,1.90623,1.90603,1.90621,47000000.0
2007-12-17 17:01:00,1.90666,1.90771,1.90666,1.90771,26000000.0
2007-12-17 17:02:00,1.9082,1.9082,1.90753,1.90758,33000000.0
2007-12-17 17:03:00,1.9078,1.90834,1.9078,1.90795,33000000.0
2007-12-17 17:04:00,1.90813,1.90859,1.90794,1.90794,37000000.0
2007-12-17 17:05:00,1.9078,1.90839,1.9078,1.90839,35000000.0
2007-12-17 17:06:00,1.90862,1.90901,1.90859,1.90859,46000000.0
2007-12-17 17:07:00,1.9082,1.90838,1.90781,1.90781,33000000.0
2007-12-17 17:08:00,1.90766,1.90803,1.90762,1.90803,45000000.0
2007-12-17 17:09:00,1.90806,1.90816,1.90789,1.90812,47000000.0
2007-12-17 17:10:00,1.90825,1.90892,1.90807,1.90887,36000000.0
2007-12-17 17:11:00,1.90874,1.90874,1.90851,1.9086,44000000.0
2007-12-17 17:12:00,1.90855,1.90855,1.90828,1.90835,23000000.0
2007-12-17 17:13:00,1.90889,1.90921,1.90875,1.90875,35000000.0
2007-12-17 17:14:00,1.90915,1.90931,1.90915,1.90918,27000000.0
2007-12-17 17:15:00,1.9092,1.90934,1.90914,1.90917,26000000.0
2007-12-17 17:16:00,1.90898,1.90909,1.90891,1.90899,27000000.0
2007-12-17 17:17:00,1.9089,1.90923,1.9089,1.90914,38000000.0
2007-12-17 17:18:00,1.90903,1.90903,1.90873,1.90884,29000000.0
2007-12-17 17:19:00,1.90858,1.90864,1.90837,1.9085,19000000.0
2007-12-17 17:20:00,1.90816,1.90824,1.90799,1.90799,29000000.0
2007-12-17 17:21:00,1.90793,1.90834,1.90782,1.90834,26000000.0
2007-12-17 17:22:00,1.90832,1.90832,1.90744,1.90744,30000000.0
2007-12-17 17:23:00,1.90724,1.90729,1.9072,1.90724,32000000.0
2007-12-17 17:24:00,1.90704,1.90713,1.90665,1.90665,23000000.0
2007-12-17 17:25:00,1.90633,1.90647,1.90616,1.90627,20000000.0
2007-12-17 17:26:00,1.90593,1.90593,1.90536,1.90536,18000000.0
2007-12-17 17:27:00,1.90544,1.90623,1.90544,1.90623,44000000.0
2007-12-17 17:28:00,1.90639,1.90682,1.90639,1.90679,39000000.0
2007-12-17 17:29:00,1.90657,1.90675,1.90651,1.90653,36000000.0
2007-12-17 17:30:00,1.90687,1.9069,1.90648,1.90648,61000000.0
2007-12-17 17:31:00,1.90641,1.90666,1.90641,1.90653,62000000.0
2007-12-17 17:32:00,1.90646,1.90648,1.90636,1.90643,54000000.0
2007-12-17 17:33:00,1.90645,1.90647,1.90625,1.90647,64000000.0
2007-12-17 17:34:00,1.90648,1.90648,1.90622,1.90632,60000000.0
2007-12-17 17:35:00,1.90628,1.90642,1.90626,1.90626,43000000.0
2007-12-17 17:36:00,1.9062,1.90662,1.9062,1.90659,58000000.0
2007-12-17 17:37:00,1.90664,1.90699,1.90664,1.90687,47000000.0
2007-12-17 17:38:00,1.90711,1.90742,1.90694,1.90742,44000000.0
2007-12-17 17:39:00,1.90731,1.90731,1.90701,1.90709,41000000.0
2007-12-17 17:40:00,1.90684,1.90684,1.90594,1.90596,59000000.0
2007-12-17 17:41:00,1.90587,1.906,1.90574,1.90574,50000000.0
2007-12-17 17:42:00,1.90569,1.90618,1.90569,1.90618,37000000.0
2007-12-17 17:43:00,1.90651,1.90674,1.90644,1.90674,33000000.0
2007-12-17 17:44:00,1.90688,1.90688,1.906,1.906,46000000.0
2007-12-17 17:45:00,1.90645,1.90663,1.90615,1.90615,49000000.0
2007-12-17 17:46:00,1.90588,1.90605,1.9058,1.9058,56000000.0
2007-12-17 17:47:00,1.90567,1.90567,1.90529,1.90539,65000000.0
2007-12-17 17:48:00,1.90533,1.90543,1.90525,1.90536,61000000.0
2007-12-17 17:49:00,1.9052,1.9052,1.90497,1.90511,72000000.0
2007-12-17 17:50:00,1.90496,1.90498,1.90483,1.90492,53000000.0
2007-12-17 17:51:00,1.90463,1.90474,1.90446,1.90474,54000000.0
2007-12-17 17:52:00,1.90477,1.90485,1.90477,1.90477,51000000.0
2007-12-17 17:53:00,1.9049,1.90506,1.9049,1.90505,42000000.0
2007-12-17 17:54:00,1.90494,1.90508,1.90494,1.90508,32000000.0
2007-12-17 17:55:00,1.90521,1.90528,1.90521,1.90528,32000000.0
2007-12-17 17:56:00,1.90558,1.90588,1.90558,1.90588,47000000.0
2007-12-17 17:57:00,1.90597,1.90643,1.90597,1.90618,34000000.0
2007-12-17 17:58:00,1.90646,1.9067,1.90646,1.90648,44000000.0
2007-12-17 17:59:00,1.90667,1.90667,1.90618,1.90645,39000000.0
2007-12-17 18:00:00,1.90642,1.90642,1.90633,1.90637,32000000.0
2007-12-17 18:01:00,1.90632,1.90633,1.90615,1.90632,52000000.0
2007-12-17 18:02:00,1.9063,1.90642,1.9063,1.90631,30000000.0
2007-12-17 18:03:00,1.90518,1.90589,1.90514,1.90525,38000000.0
2007-12-17 18:04:00,1.90611,1.90613,1.90599,1.90613,38000000.0
2007-12-17 18:05:00,1.90543,1.90592,1.90469,1.90506,36000000.0
2007-12-17 18:06:00,1.90622,1.90629,1.90621,1.90629,32000000.0
2007-12-17 18:07:00,1.90591,1.90591,1.90549,1.90549,38000000.0
2007-12-17 18:08:00,1.90551,1.90569,1.90551,1.90569,56000000.0
2007-12-17 18:09:00,1.90581,1.90584,1.9056,1.9056,34000000.0
2007-12-17 18:10:00,1.90571,1.90571,1.90536,1.90557,26000000.0
2007-12-17 18:11:00,1.90556,1.9056,1.90555,1.90557,34000000.0
2007-12-17 18:12:00,1.90549,1.90555,1.90544,1.90544,24000000.0
2007-12-17 18:13:00,1.90504,1.90515,1.90448,1.90448,30000000.0
2007-12-17 18:14:00,1.90458,1.90532,1.90458,1.90532,22000000.0
2007-12-17 18:15:00,1.90537,1.90537,1.90515,1.90517,21000000.0
2007-12-17 18:16:00,1.90536,1.90542,1.90507,1.90507,66000000.0
2007-12-17 18:17:00,1.90493,1.90497,1.90483,1.90494,60000000.0
2007-12-17 18:18:00,1.90493,1.90493,1.90478,1.90486,33000000.0
2007-12-17 18:19:00,1.90493,1.90506,1.90486,1.90492,46000000.0
2007-12-17 18:20:00,1.90532,1.90577,1.90532,1.90568,61000000.0
2007-12-17 18:21:00,1.90572,1.90572,1.90547,1.90547,37000000.0
2007-12-17 18:22:00,1.90544,1.90552,1.90538,1.90545,49000000.0
2007-12-17 18:23:00,1.90545,1.90556,1.90533,1.90545,34000000.0
2007-12-17 18:24:00,1.90518,1.90546,1.90505,1.90546,47000000.0
2007-12-17 18:25:00,1.90549,1.90549,1.90377,1.9052,31000000.0
2007-12-17 18:26:00,1.90533,1.90533,1.90482,1.90483,43000000.0
2007-12-17 18:27:00,1.90488,1.90488,1.90475,1.90475,35000000.0
2007-12-17 18:28:00,1.90503,1.90524,1.90503,1.90524,18000000.0
2007-12-17 18:29:00,1.90552,1.90565,1.90539,1.90539,24000000.0
2007-12-17 18:30:00,1.90568,1.90572,1.90563,1.90572,32000000.0
2007-12-17 18:31:00,1.90538,1.90566,1.90538,1.90566,46000000.0
2007-12-17 18:32:00,1.90524,1.90529,1.90505,1.90513,55000000.0
2007-12-17 18:33:00,1.90509,1.90522,1.90498,1.90498,29000000.0
2007-12-17 18:34:00,1.90485,1.90485,1.90468,1.90476,32000000.0
2007-12-17 18:35:00,1.90498,1.90515,1.90475,1.905,47000000.0
2007-12-17 18:36:00,1.90501,1.90518,1.90492,1.90515,65000000.0
2007-12-17 18:37:00,1.90556,1.90586,1.90552,1.90586,63000000.0
2007-12-17 18:38:00,1.90588,1.90637,1.90588,1.90637,61000000.0
2007-12-17 18:39:00,1.90642,1.90652,1.90606,1.90606,37000000.0
2007-12-17 18:40:00,1.90613,1.9062,1.90592,1.90604,52000000.0
2007-12-17 18:41:00,1.90605,1.90635,1.90605,1.90635,68000000.0
2007-12-17 18:42:00,1.90667,1.90674,1.9066,1.90665,40000000.0
2007-12-17 18:43:00,1.90664,1.90711,1.90664,1.90702,39000000.0
2007-12-17 18:44:00,1.90713,1.90742,1.90703,1.90726,33000000.0
2007-12-17 18:45:00,1.90676,1.90683,1.90664,1.90668,57000000.0
2007-12-17 18:46:00,1.90653,1.90668,1.90649,1.90667,61000000.0
2007-12-17 18:47:00,1.90718,1.90735,1.90705,1.90705,41000000.0
2007-12-17 18:48:00,1.90648,1.90648,1.90629,1.90648,26000000.0
2007-12-17 18:49:00,1.90692,1.9074,1.90692,1.90717,31000000.0
2007-12-17 18:50:00,1.90723,1.90787,1.90723,1.90767,37000000.0
2007-12-17 18:51:00,1.90702,1.90717,1.90702,1.9071,17000000.0
2007-12-17 18:52:00,1.90717,1.9072,1.90698,1.90706,33000000.0
2007-12-17 18:53:00,1.907,1.907,1.9065,1.90655,31000000.0
2007-12-17 18:54:00,1.90643,1.9066,1.90642,1.9066,11000000.0
2007-12-17 18:55:00,1.90647,1.90652,1.90625,1.90625,22000000.0
2007-12-17 18:56:00,1.90576,1.90619,1.90568,1.90619,16000000.0
2007-12-17 18:57:00,1.90603,1.90618,1.906,1.90602,15000000.0
2007-12-17 18:58:00,1.90571,1.90578,1.90522,1.90578,19000000.0
2007-12-17 18:59:00,1.90592,1.90614,1.90592,1.90598,26000000.0
2007-12-17 19:00:00,1.90599,1.90609,1.90595,1.90595,12000000.0
2007-12-17 19:01:00,1.90601,1.90606,1.9058,1.9058,18000000.0
2007-12-17 19:02:00,1.90607,1.90616,1.90588,1.90596,23000000.0
2007-12-17 19:03:00,1.90585,1.90585,1.90538,1.90538,21000000.0
2007-12-17 19:04:00,1.90519,1.90529,1.90511,1.90511,55000000.0
2007-12-17 19:05:00,1.90494,1.90573,1.90494,1.90573,42000000.0
2007-12-17 19:06:00,1.90591,1.90663,1.90591,1.90663,63000000.0
2007-12-17 19:07:00,1.90656,1.90656,1.90554,1.90554,39000000.0
2007-12-17 19:08:00,1.90496,1.90512,1.90487,1.90512,32000000.0
2007-12-17 19:09:00,1.90489,1.90489,1.90449,1.90475,56000000.0
2007-12-17 19:10:00,1.905,1.90538,1.90487,1.90534,27000000.0
2007-12-17 19:11:00,1.90551,1.90578,1.90541,1.90575,36000000.0
2007-12-17 19:12:00,1.90549,1.90553,1.90534,1.90534,25000000.0
2007-12-17 19:13:00,1.90549,1.90577,1.90543,1.90543,23000000.0
2007-12-17 19:14:00,1.90551,1.90553,1.90529,1.90539,37000000.0
2007-12-17 19:15:00,1.90526,1.90526,1.9048,1.9048,17000000.0
2007-12-17 19:16:00,1.90503,1.90527,1.90503,1.90515,23000000.0
2007-12-17 19:17:00,1.905,1.90501,1.90495,1.90501,17000000.0
2007-12-17 19:18:00,1.90497,1.905,1.9048,1.90498,30000000.0
2007-12-17 19:19:00,1.90478,1.9049,1.90478,1.9048,36000000.0
2007-12-17 19:20:00,1.90473,1.90474,1.90462,1.90473,23000000.0
2007-12-17 19:21:00,1.90462,1.90475,1.90462,1.90468,21000000.0
2007-12-17 19:22:00,1.90465,1.90465,1.9042,1.9042,25000000.0
2007-12-17 19:23:00,1.90419,1.90444,1.90419,1.90444,12000000.0
2007-12-17 19:24:00,1.90424,1.90424,1.90401,1.90417,39000000.0
2007-12-17 19:25:00,1.90434,1.90459,1.90434,1.90459,49000000.0
2007-12-17 19:26:00,1.90458,1.90484,1.90458,1.90481,48000000.0
2007-12-17 19:27:00,1.90478,1.905,1.90465,1.90465,51000000.0
2007-12-17 19:28:00,1.90453,1.90453,1.90445,1.90448,40000000.0
2007-12-17 19:29:00,1.90449,1.90472,1.90438,1.90458,28000000.0
2007-12-17 19:30:00,1.90497,1.90508,1.90463,1.90469,32000000.0
2007-12-17 19:31:00,1.90461,1.90512,1.90461,1.90504,28000000.0
2007-12-17 19:32:00,1.90515,1.90558,1.90515,1.90558,31000000.0
2007-12-17 19:33:00,1.90565,1.90565,1.90513,1.90513,14000000.0
2007-12-17 19:34:00,1.9052,1.90536,1.90498,1.90505,49000000.0
2007-12-17 19:35:00,1.90511,1.90524,1.90507,1.90524,28000000.0
2007-12-17 19:36:00,1.90517,1.90527,1.90492,1.90527,16000000.0
2007-12-17 19:37:00,1.90526,1.90526,1.90359,1.90359,26000000.0
2007-12-17 19:38:00,1.90407,1.90407,1.90324,1.90353,8000000.0
2007-12-17 19:39:00,1.90368,1.90376,1.90359,1.90374,13000000.0
2007-12-17 19:40:00,1.90358,1.90386,1.90354,1.90354,16000000.0
2007-12-17 19:41:00,1.90359,1.90363,1.90349,1.90359,17000000.0
2007-12-17 19:42:00,1.90396,1.90458,1.90396,1.90458,19000000.0
2007-12-17 19:43:00,1.90501,1.90518,1.90469,1.90469,21000000.0
2007-12-17 19:44:00,1.90514,1.90545,1.90486,1.90545,21000000.0
2007-12-17 19:45:00,1.90604,1.9065,1.90599,1.90627,33000000.0
2007-12-17 19:46:00,1.90594,1.90628,1.90594,1.90608,18000000.0
2007-12-17 19:47:00,1.90631,1.90631,1.90586,1.90618,22000000.0
2007-12-17 19:48:00,1.90627,1.90627,1.90584,1.90584,18000000.0
2007-12-17 19:49:00,1.90574,1.90574,1.90559,1.9056,27000000.0
2007-12-17 19:50:00,1.90568,1.90568,1.90509,1.90509,23000000.0
2007-12-17 19:51:00,1.90527,1.90559,1.90439,1.90466,25000000.0
2007-12-17 19:52:00,1.90518,1.90518,1.90407,1.90407,15000000.0
2007-12-17 19:53:00,1.90405,1.90428,1.90399,1.9041,21000000.0
2007-12-17 19:54:00,1.90447,1.90498,1.90447,1.90498,9000000.0
2007-12-17 19:55:00,1.90498,1.90498,1.90463,1.90487,30000000.0
2007-12-17 19:56:00,1.90496,1.90526,1.90496,1.90526,20000000.0
2007-12-17 19:57:00,1.90496,1.90505,1.9049,1.9049,12000000.0
2007-12-17 19:58:00,1.90494,1.90517,1.90494,1.90517,13000000.0
2007-12-17 19:59:00,1.90516,1.90516,1.90463,1.90476,31000000.0
2007-12-17 20:00:00,1.90451,1.90536,1.90451,1.90536,23000000.0
2007-12-17 20:01:00,1.9055,1.90562,1.90549,1.90549,13000000.0
2007-12-17 20:02:00,1.9054,1.90568,1.9053,1.90546,20000000.0
2007-12-17 20:03:00,1.90548,1.90575,1.90548,1.90563,18000000.0
2007-12-17 20:04:00,1.90577,1.90598,1.90531,1.90541,27000000.0
2007-12-17 20:05:00,1.90561,1.90589,1.90561,1.90589,23000000.0
2007-12-17 20:06:00,1.90588,1.90588,1.9057,1.90574,13000000.0
2007-12-17 20:07:00,1.90536,1.90536,1.90503,1.90505,29000000.0
2007-12-17 20:08:00,1.90509,1.90569,1.90509,1.90558,15000000.0
2007-12-17 20:09:00,1.90558,1.90594,1.90558,1.90594,17000000.0
2007-12-17 20:10:00,1.90601,1.9062,1.90597,1.90616,8000000.0
2007-12-17 20:11:00,1.90609,1.90644,1.90609,1.90616,10000000.0
2007-12-17 20:12:00,1.90599,1.90603,1.90583,1.90583,15000000.0
2007-12-17 20:13:00,1.90581,1.90589,1.90564,1.90572,17000000.0
2007-12-17 20:14:00,1.9056,1.90594,1.90551,1.90594,15000000.0
2007-12-17 20:15:00,1.90597,1.90664,1.90591,1.90664,10000000.0
2007-12-17 20:16:00,1.90642,1.90642,1.90594,1.90594,22000000.0
2007-12-17 20:17:00,1.90634,1.90634,1.90593,1.90593,2000000.0
2007-12-17 20:18:00,1.90638,1.90638,1.90591,1.90605,24000000.0
2007-12-17 20:19:00,1.9062,1.90639,1.9062,1.90625,9000000.0
2007-12-17 20:20:00,1.90692,1.90743,1.90692,1.90741,14000000.0
2007-12-17 20:21:00,1.90741,1.90772,1.90741,1.90772,7000000.0
2007-12-17 20:22:00,1.90796,1.90801,1.90793,1.90797,12000000.0
2007-12-17 20:23:00,1.90715,1.90727,1.907,1.90727,8000000.0
2007-12-17 20:24:00,1.90698,1.90708,1.90691,1.90691,15000000.0
2007-12-17 20:25:00,1.90676,1.90704,1.9067,1.90679,16000000.0
2007-12-17 20:26:00,1.90684,1.90705,1.90653,1.90653,22000000.0
2007-12-17 20:27:00,1.90652,1.90668,1.90648,1.90659,11000000.0
2007-12-17 20:28:00,1.90682,1.90682,1.90636,1.90636,7000000.0
2007-12-17 20:29:00,1.90645,1.90648,1.90632,1.90642,20000000.0
2007-12-17 20:30:00,1.90654,1.90659,1.90639,1.90646,27000000.0
2007-12-17 20:31:00,1.90643,1.90643,1.90628,1.90628,17000000.0
2007-12-17 20:32:00,1.9063,1.90652,1.90624,1.90652,20000000.0
2007-12-17 20:33:00,1.90656,1.90656,1.90625,1.90642,14000000.0
2007-12-17 20:34:00,1.90649,1.90667,1.90649,1.90662,28000000.0
2007-12-17 20:35:00,1.90675,1.9069,1.90674,1.90674,23000000.0
2007-12-17 20:36:00,1.90667,1.90667,1.90647,1.90647,11000000.0
2007-12-17 20:37:00,1.90648,1.9066,1.9064,1.9064,7000000.0
2007-12-17 20:38:00,1.90635,1.90643,1.90624,1.9064,10000000.0
2007-12-17 20:39:00,1.9064,1.9065,1.9064,1.9064,9000000.0
2007-12-17 20:40:00,1.90642,1.90656,1.90639,1.90647,7000000.0
2007-12-17 20:41:00,1.90642,1.90648,1.90637,1.90639,8000000.0
2007-12-17 20:42:00,1.90658,1.90666,1.90647,1.90647,15000000.0
2007-12-17 20:43:00,1.9064,1.90731,1.9064,1.90731,12000000.0
2007-12-17 20:44:00,1.9078,1.90784,1.90769,1.90769,7000000.0
2007-12-17 20:45:00,1.90773,1.90793,1.90769,1.90793,12000000.0
2007-12-17 20:46:00,1.90794,1.90834,1.90741,1.90834,9000000.0
2007-12-17 20:47:00,1.90809,1.9081,1.90782,1.90805,11000000.0
2007-12-17 20:48:00,1.90832,1.90849,1.90827,1.90845,11000000.0
2007-12-17 20:49:00,1.90857,1.90857,1.90802,1.90802,18000000.0
2007-12-17 20:50:00,1.90785,1.90785,1.90773,1.90774,7000000.0
2007-12-17 20:51:00,1.90769,1.90786,1.90748,1.9075,18000000.0
2007-12-17 20:52:00,1.90707,1.90713,1.90701,1.90701,15000000.0
2007-12-17 20:53:00,1.9071,1.90725,1.9071,1.90722,8000000.0
2007-12-17 20:54:00,1.90749,1.90765,1.90749,1.90762,10000000.0
2007-12-17 20:55:00,1.90754,1.90754,1.90632,1.90632,8000000.0
2007-12-17 20:56:00,1.90644,1.90644,1.9062,1.90626,8000000.0
2007-12-17 20:57:00,1.90633,1.9064,1.90628,1.90628,18000000.0
2007-12-17 20:58:00,1.90625,1.90629,1.90622,1.90629,14000000.0
2007-12-17 20:59:00,1.90658,1.90665,1.90648,1.90648,8000000.0
2007-12-17 21:00:00,1.90658,1.90706,1.90658,1.90675,11000000.0
2007-12-17 21:01:00,1.90697,1.9071,1.90692,1.9071,16000000.0
2007-12-17 21:02:00,1.907,1.907,1.90661,1.90662,7000000.0
2007-12-17 21:03:00,1.90635,1.90648,1.90631,1.90631,13000000.0
2007-12-17 21:04:00,1.90627,1.90647,1.90624,1.90624,8000000.0
2007-12-17 21:05:00,1.90615,1.90615,1.90572,1.9059,11000000.0
2007-12-17 21:06:00,1.90554,1.90561,1.90541,1.90541,8000000.0
2007-12-17 21:07:00,1.90529,1.90529,1.90478,1.90478,7000000.0
2007-12-17 21:08:00,1.90465,1.90466,1.90442,1.90442,11000000.0
2007-12-17 21:09:00,1.9045,1.9045,1.9041,1.9041,9000000.0
2007-12-17 21:10:00,1.904,1.9042,1.90388,1.9042,5000000.0
2007-12-17 21:11:00,1.90431,1.90432,1.90418,1.90418,8000000.0
2007-12-17 21:12:00,1.90386,1.90386,1.90199,1.90199,6000000.0
2007-12-17 21:13:00,1.90394,1.90398,1.90382,1.90389,8000000.0
2007-12-17 21:14:00,1.90421,1.90453,1.90417,1.90417,8000000.0
2007-12-17 21:15:00,1.90408,1.90408,1.90373,1.90373,11000000.0
2007-12-17 21:16:00,1.90364,1.90398,1.90355,1.90395,9000000.0
2007-12-17 21:17:00,1.90425,1.90455,1.90425,1.90455,7000000.0
2007-12-17 21:18:00,1.90369,1.90385,1.90322,1.90328,7000000.0
2007-12-17 21:19:00,1.90426,1.90432,1.90378,1.90378,8000000.0
2007-12-17 21:20:00,1.90385,1.90423,1.90385,1.90423,12000000.0
2007-12-17 21:21:00,1.90428,1.90428,1.90381,1.90381,8000000.0
2007-12-17 21:22:00,1.90377,1.90378,1.90371,1.90378,7000000.0
2007-12-17 21:23:00,1.90386,1.904,1.90374,1.90384,10000000.0
2007-12-17 21:24:00,1.90389,1.904,1.90388,1.904,8000000.0
2007-12-17 21:25:00,1.90434,1.90459,1.90434,1.90454,9000000.0
2007-12-17 21:26:00,1.90432,1.90432,1.90382,1.90382,17000000.0
2007-12-17 21:27:00,1.90398,1.90474,1.90398,1.90474,31000000.0
2007-12-17 21:28:00,1.90499,1.90526,1.90499,1.90526,20000000.0
2007-12-17 21:29:00,1.90511,1.90519,1.90511,1.90519,11000000.0
2007-12-17 21:30:00,1.90521,1.90521,1.90502,1.90511,9000000.0
2007-12-17 21:31:00,1.90516,1.90526,1.90511,1.90511,7000000.0
2007-12-17 21:32:00,1.90505,1.90512,1.90489,1.90489,8000000.0
2007-12-17 21:33:00,1.90463,1.9051,1.90463,1.9051,7000000.0
2007-12-17 21:34:00,1.90506,1.90506,1.90478,1.90478,10000000.0
2007-12-17 21:35:00,1.90477,1.90487,1.90472,1.90474,11000000.0
2007-12-17 21:36:00,1.90472,1.90475,1.90466,1.90466,11000000.0
2007-12-17 21:37:00,1.90481,1.90489,1.90475,1.90486,11000000.0
2007-12-17 21:38:00,1.90477,1.90477,1.90432,1.90441,26000000.0
2007-12-17 21:39:00,1.90476,1.90538,1.90476,1.90538,18000000.0
2007-12-17 21:40:00,1.90545,1.90545,1.90528,1.90537,12000000.0
2007-12-17 21:41:00,1.90508,1.90529,1.90481,1.90529,13000000.0
2007-12-17 21:42:00,1.90525,1.90525,1.90501,1.90505,7000000.0
2007-12-17 21:43:00,1.90511,1.90518,1.90506,1.90514,11000000.0
2007-12-17 21:44:00,1.90513,1.90513,1.90493,1.90499,18000000.0
2007-12-17 21:45:00,1.90502,1.90508,1.90486,1.90502,7000000.0
2007-12-17 21:46:00,1.90532,1.90534,1.90526,1.90526,15000000.0
2007-12-17 21:47:00,1.90511,1.90511,1.90489,1.90493,10000000.0
2007-12-17 21:48:00,1.90485,1.90498,1.90477,1.90498,7000000.0
2007-12-17 21:49:00,1.90493,1.90493,1.90466,1.90466,8000000.0
2007-12-17 21:50:00,1.90458,1.90459,1.90452,1.90452,10000000.0
2007-12-17 21:51:00,1.90459,1.90464,1.90454,1.90464,8000000.0
2007-12-17 21:52:00,1.9045,1.90451,1.90421,1.90421,10000000.0
2007-12-17 21:53:00,1.90437,1.90455,1.90434,1.90437,8000000.0
2007-12-17 21:54:00,1.90475,1.90499,1.90475,1.90495,9000000.0
2007-12-17 21:55:00,1.905,1.905,1.90478,1.90488,11000000.0
2007-12-17 21:56:00,1.90468,1.90468,1.9044,1.90448,7000000.0
2007-12-17 21:57:00,1.90456,1.90474,1.90456,1.90463,13000000.0
2007-12-17 21:58:00,1.90413,1.90435,1.90409,1.90418,16000000.0
2007-12-17 21:59:00,1.90461,1.90467,1.90434,1.90434,25000000.0
2007-12-17 22:00:00,1.90468,1.905,1.90468,1.905,12000000.0
2007-12-17 22:01:00,1.90504,1.90504,1.90497,1.90498,19000000.0
2007-12-17 22:02:00,1.90505,1.90505,1.90468,1.90468,11000000.0
2007-12-17 22:03:00,1.90445,1.90476,1.90445,1.90453,33000000.0
2007-12-17 22:04:00,1.90461,1.90461,1.90431,1.90431,11000000.0
2007-12-17 22:05:00,1.90415,1.90456,1.90415,1.90456,16000000.0
2007-12-17 22:06:00,1.90473,1.90473,1.90449,1.90457,8000000.0
2007-12-17 22:07:00,1.9047,1.90552,1.9047,1.90552,15000000.0
2007-12-17 22:08:00,1.90564,1.90564,1.90532,1.90532,30000000.0
2007-12-17 22:09:00,1.90542,1.90542,1.90527,1.90533,13000000.0
2007-12-17 22:10:00,1.90565,1.90565,1.90524,1.90551,8000000.0
2007-12-17 22:11:00,1.90554,1.90555,1.90549,1.90551,11000000.0
2007-12-17 22:12:00,1.90547,1.90581,1.90547,1.90574,15000000.0
2007-12-17 22:13:00,1.90548,1.90556,1.90536,1.90556,10000000.0
2007-12-17 22:14:00,1.90561,1.90566,1.90554,1.90554,13000000.0
2007-12-17 22:15:00,1.90553,1.90563,1.90542,1.90563,9000000.0
2007-12-17 22:16:00,1.90573,1.90577,1.90566,1.90577,8000000.0
2007-12-17 22:17:00,1.90571,1.90588,1.90571,1.90584,16000000.0
2007-12-17 22:18:00,1.90581,1.90588,1.90557,1.90557,9000000.0
2007-12-17 22:19:00,1.90593,1.90618,1.90561,1.90561,9000000.0
2007-12-17 22:20:00,1.90553,1.90572,1.90526,1.90549,7000000.0
2007-12-17 22:21:00,1.90539,1.90557,1.90539,1.90545,11000000.0
2007-12-17 22:22:00,1.90584,1.90616,1.90554,1.90616,11000000.0
2007-12-17 22:23:00,1.90622,1.90636,1.90618,1.90636,15000000.0
2007-12-17 22:24:00,1.90634,1.90649,1.90625,1.90625,10000000.0
2007-12-17 22:25:00,1.90641,1.90698,1.90641,1.90698,8000000.0
2007-12-17 22:26:00,1.90698,1.90698,1.90643,1.90643,10000000.0
2007-12-17 22:27:00,1.90601,1.90601,1.9056,1.9056,10000000.0
2007-12-17 22:28:00,1.90552,1.90557,1.90547,1.90547,8000000.0
2007-12-17 22:29:00,1.90536,1.90563,1.90536,1.90554,7000000.0
2007-12-17 22:30:00,1.90544,1.90559,1.90544,1.90553,11000000.0
2007-12-17 22:31:00,1.90559,1.9056,1.90554,1.9056,22000000.0
2007-12-17 22:32:00,1.90583,1.90583,1.90544,1.90549,7000000.0
2007-12-17 22:33:00,1.90517,1.90518,1.9049,1.9049,38000000.0
2007-12-17 22:34:00,1.90463,1.9047,1.90397,1.90446,47000000.0
2007-12-17 22:35:00,1.90465,1.90465,1.90413,1.90413,27000000.0
2007-12-17 22:36:00,1.90412,1.90413,1.90406,1.90408,7000000.0
2007-12-17 22:37:00,1.904,1.9041,1.90393,1.9041,28000000.0
2007-12-17 22:38:00,1.90421,1.90452,1.90399,1.90452,15000000.0
2007-12-17 22:39:00,1.90462,1.90467,1.90456,1.90465,11000000.0
2007-12-17 22:40:00,1.90458,1.90467,1.90458,1.90458,9000000.0
2007-12-17 22:41:00,1.90436,1.90442,1.90435,1.9044,16000000.0
2007-12-17 22:42:00,1.90448,1.90475,1.90448,1.90451,9000000.0
2007-12-17 22:43:00,1.90435,1.90489,1.90435,1.90489,11000000.0
2007-12-17 22:44:00,1.90495,1.90495,1.9048,1.90489,8000000.0
2007-12-17 22:45:00,1.90496,1.90532,1.90496,1.90496,12000000.0
2007-12-17 22:46:00,1.90461,1.90488,1.90456,1.90456,9000000.0
2007-12-17 22:47:00,1.90453,1.90474,1.90426,1.90426,16000000.0
2007-12-17 22:48:00,1.90446,1.90468,1.9041,1.90468,11000000.0
2007-12-17 22:49:00,1.90428,1.90476,1.90428,1.90476,12000000.0
2007-12-17 22:50:00,1.90482,1.90488,1.90481,1.90485,16000000.0
2007-12-17 22:51:00,1.90504,1.90549,1.90504,1.90527,10000000.0
2007-12-17 22:52:00,1.90512,1.90527,1.90512,1.90517,10000000.0
2007-12-17 22:53:00,1.90555,1.90555,1.90534,1.90545,8000000.0
2007-12-17 22:54:00,1.90562,1.90573,1.90549,1.90571,7000000.0
2007-12-17 22:55:00,1.90541,1.90572,1.90541,1.90572,9000000.0
2007-12-17 22:56:00,1.90586,1.90594,1.90582,1.9059,8000000.0
2007-12-17 22:57:00,1.90592,1.90593,1.90566,1.90566,7000000.0
2007-12-17 22:58:00,1.90598,1.9061,1.90597,1.90604,7000000.0
2007-12-17 22:59:00,1.9059,1.9059,1.90579,1.90579,9000000.0
2007-12-17 23:00:00,1.90582,1.90598,1.90582,1.90598,12000000.0
2007-12-17 23:01:00,1.90621,1.90629,1.90606,1.90606,9000000.0
2007-12-17 23:02:00,1.90613,1.90631,1.90613,1.90628,7000000.0
2007-12-17 23:03:00,1.90605,1.90642,1.90605,1.90642,12000000.0
2007-12-17 23:04:00,1.90631,1.90661,1.90631,1.90653,9000000.0
2007-12-17 23:05:00,1.9067,1.9077,1.9067,1.9077,11000000.0
2007-12-17 23:06:00,1.90812,1.90826,1.90811,1.90825,8000000.0
2007-12-17 23:07:00,1.90856,1.9089,1.90856,1.9089,8000000.0
2007-12-17 23:08:00,1.90863,1.909,1.90863,1.909,15000000.0
2007-12-17 23:09:00,1.90882,1.90901,1.90882,1.90901,7000000.0
2007-12-17 23:10:00,1.90886,1.90886,1.90872,1.90875,8000000.0
2007-12-17 23:11:00,1.9088,1.9088,1.90851,1.90865,8000000.0
2007-12-17 23:12:00,1.90885,1.90888,1.90877,1.90882,8000000.0
2007-12-17 23:13:00,1.9088,1.90915,1.90871,1.90915,7000000.0
2007-12-17 23:14:00,1.90926,1.90926,1.90864,1.90867,9000000.0
2007-12-17 23:15:00,1.90817,1.90874,1.9081,1.90874,8000000.0
2007-12-17 23:16:00,1.90927,1.90927,1.90921,1.90922,9000000.0
2007-12-17 23:17:00,1.90921,1.90921,1.90894,1.90899,11000000.0
2007-12-17 23:18:00,1.90888,1.90888,1.90836,1.90836,9000000.0
2007-12-17 23:19:00,1.90841,1.90855,1.90815,1.90837,9000000.0
2007-12-17 23:20:00,1.90824,1.90833,1.90821,1.90821,8000000.0
2007-12-17 23:21:00,1.90826,1.90826,1.90813,1.90818,7000000.0
2007-12-17 23:22:00,1.90822,1.90865,1.90822,1.9085,7000000.0
2007-12-17 23:23:00,1.90853,1.9086,1.90848,1.90857,7000000.0
2007-12-17 23:24:00,1.90861,1.90861,1.90837,1.90837,9000000.0
2007-12-17 23:25:00,1.90818,1.90821,1.90811,1.90821,10000000.0
2007-12-17 23:26:00,1.90821,1.90821,1.90815,1.9082,5000000.0
2007-12-17 23:27:00,1.908,1.908,1.90742,1.90744,8000000.0
2007-12-17 23:28:00,1.90687,1.90717,1.90687,1.90708,8000000.0
2007-12-17 23:29:00,1.90731,1.9075,1.90712,1.90712,25000000.0
2007-12-17 23:30:00,1.90686,1.90718,1.90684,1.90718,16000000.0
2007-12-17 23:31:00,1.90721,1.90725,1.90715,1.90725,14000000.0
2007-12-17 23:32:00,1.90731,1.90736,1.90718,1.90718,9000000.0
2007-12-17 23:33:00,1.90717,1.90724,1.90683,1.90683,8000000.0
2007-12-17 23:34:00,1.90669,1.90669,1.9065,1.9065,9000000.0
2007-12-17 23:35:00,1.90651,1.90682,1.90651,1.90682,12000000.0
2007-12-17 23:36:00,1.90686,1.90713,1.90686,1.90711,9000000.0
2007-12-17 23:37:00,1.90698,1.90711,1.90696,1.90711,8000000.0
2007-12-17 23:38:00,1.90717,1.90738,1.90711,1.90738,8000000.0
2007-12-17 23:39:00,1.90705,1.90724,1.90693,1.90721,11000000.0
2007-12-17 23:40:00,1.90742,1.90752,1.90714,1.90714,21000000.0
2007-12-17 23:41:00,1.90728,1.90728,1.90684,1.90691,8000000.0
2007-12-17 23:42:00,1.90703,1.9071,1.907,1.9071,19000000.0
2007-12-17 23:43:00,1.90708,1.90708,1.90691,1.90691,8000000.0
2007-12-17 23:44:00,1.90686,1.90713,1.90686,1.90701,8000000.0
2007-12-17 23:45:00,1.90704,1.90704,1.90672,1.90672,7000000.0
2007-12-17 23:46:00,1.90679,1.90679,1.90596,1.90623,8000000.0
2007-12-17 23:47:00,1.90639,1.90674,1.90639,1.90674,11000000.0
2007-12-17 23:48:00,1.90691,1.90707,1.9069,1.90707,8000000.0
2007-12-17 23:49:00,1.90699,1.90716,1.90667,1.90667,9000000.0
2007-12-17 23:50:00,1.90678,1.90691,1.90665,1.90675,8000000.0
2007-12-17 23:51:00,1.9068,1.9069,1.9068,1.9069,10000000.0
2007-12-17 23:52:00,1.90694,1.90705,1.90687,1.90705,7000000.0
2007-12-17 23:53:00,1.90673,1.90731,1.90673,1.90713,10000000.0
2007-12-17 23:54:00,1.90694,1.9074,1.90694,1.9074,7000000.0
2007-12-17 23:55:00,1.90716,1.90755,1.90716,1.90755,9000000.0
2007-12-17 23:56:00,1.90777,1.90777,1.90671,1.90671,12000000.0
2007-12-17 23:57:00,1.90695,1.90695,1.90644,1.90644,25000000.0
2007-12-17 23:58:00,1.90691,1.90691,1.90664,1.90664,8000000.0
2007-12-17 23:59:00,1.90668,1.90672,1.90638,1.90672,18000000.0
2007-12-18 00:00:00,1.90644,1.90646,1.90623,1.90624,7000000.0
2007-12-18 00:01:00,1.90656,1.90721,1.90656,1.90721,8000000.0
2007-12-18 00:02:00,1.90727,1.90727,1.90664,1.90679,9000000.0
2007-12-18 00:03:00,1.90661,1.90677,1.90661,1.90677,12000000.0
2007-12-18 00:04:00,1.90701,1.90701,1.90689,1.90701,10000000.0
2007-12-18 00:05:00,1.90737,1.90737,1.90707,1.90731,9000000.0
2007-12-18 00:06:00,1.90707,1.90707,1.90684,1.90684,8000000.0
2007-12-18 00:07:00,1.90694,1.90712,1.90684,1.90712,9000000.0
2007-12-18 00:08:00,1.90673,1.90683,1.90667,1.9067,8000000.0
2007-12-18 00:09:00,1.90734,1.90763,1.90734,1.90763,9000000.0
2007-12-18 00:10:00,1.90756,1.90774,1.90756,1.90774,23000000.0
2007-12-18 00:11:00,1.90811,1.90812,1.9078,1.90789,11000000.0
2007-12-18 00:12:00,1.90787,1.90792,1.90743,1.90746,9000000.0
2007-12-18 00:13:00,1.90753,1.90824,1.90753,1.90824,8000000.0
2007-12-18 00:14:00,1.90833,1.90836,1.90824,1.9083,7000000.0
2007-12-18 00:15:00,1.90848,1.90865,1.90848,1.90851,7000000.0
2007-12-18 00:16:00,1.90833,1.90833,1.90801,1.90801,9000000.0
2007-12-18 00:17:00,1.90802,1.90833,1.90802,1.90811,7000000.0
2007-12-18 00:18:00,1.90798,1.90807,1.90782,1.90782,8000000.0
2007-12-18 00:19:00,1.90779,1.90807,1.90779,1.90807,11000000.0
2007-12-18 00:20:00,1.90811,1.90817,1.90793,1.90793,5000000.0
2007-12-18 00:21:00,1.9081,1.9081,1.90793,1.90798,8000000.0
2007-12-18 00:22:00,1.90756,1.90775,1.90753,1.90775,8000000.0
2007-12-18 00:23:00,1.90821,1.90831,1.9079,1.90831,7000000.0
2007-12-18 00:24:00,1.90832,1.90832,1.90785,1.90802,8000000.0
2007-12-18 00:25:00,1.90824,1.90844,1.90814,1.90827,11000000.0
2007-12-18 00:26:00,1.90851,1.90867,1.90832,1.90867,7000000.0
2007-12-18 00:27:00,1.9083,1.9083,1.90792,1.90792,10000000.0
2007-12-18 00:28:00,1.9078,1.90799,1.90764,1.90764,8000000.0
2007-12-18 00:29:00,1.90745,1.90784,1.90717,1.90717,10000000.0
2007-12-18 00:30:00,1.90708,1.90718,1.90678,1.90703,7000000.0
2007-12-18 00:31:00,1.90742,1.90762,1.9073,1.90746,7000000.0
2007-12-18 00:32:00,1.90736,1.90736,1.90713,1.90725,7000000.0
2007-12-18 00:33:00,1.90705,1.90723,1.90705,1.90723,9000000.0
2007-12-18 00:34:00,1.90724,1.90736,1.90708,1.90709,23000000.0
2007-12-18 00:35:00,1.90709,1.90714,1.90692,1.90692,7000000.0
2007-12-18 00:36:00,1.90696,1.90751,1.90696,1.90742,9000000.0
2007-12-18 00:37:00,1.90552,1.90741,1.90552,1.90737,8000000.0
2007-12-18 00:38:00,1.9071,1.9072,1.90702,1.9071,7000000.0
2007-12-18 00:39:00,1.90678,1.90678,1.90667,1.90673,7000000.0
2007-12-18 00:40:00,1.90649,1.90727,1.90649,1.90727,7000000.0
2007-12-18 00:41:00,1.90751,1.90778,1.90751,1.9077,8000000.0
2007-12-18 00:42:00,1.9077,1.90774,1.90751,1.90774,8000000.0
2007-12-18 00:43:00,1.90757,1.90757,1.90719,1.9073,5000000.0
2007-12-18 00:44:00,1.9072,1.9072,1.90635,1.90715,11000000.0
2007-12-18 00:45:00,1.90739,1.9076,1.90728,1.90728,16000000.0
2007-12-18 00:46:00,1.90728,1.90746,1.90717,1.90746,10000000.0
2007-12-18 00:47:00,1.90769,1.90774,1.90754,1.90774,7000000.0
2007-12-18 00:48:00,1.90794,1.90794,1.90764,1.90779,8000000.0
2007-12-18 00:49:00,1.90814,1.90814,1.90779,1.90802,10000000.0
2007-12-18 00:50:00,1.90768,1.90774,1.90757,1.90759,10000000.0
2007-12-18 00:51:00,1.90762,1.90768,1.90749,1.90768,8000000.0
2007-12-18 00:52:00,1.90753,1.90753,1.90721,1.90742,7000000.0
2007-12-18 00:53:00,1.9076,1.90775,1.90753,1.90762,11000000.0
2007-12-18 00:54:00,1.90755,1.90762,1.90741,1.90758,10000000.0
2007-12-18 00:55:00,1.90771,1.90802,1.90771,1.90802,7000000.0
2007-12-18 00:56:00,1.90805,1.90805,1.90769,1.9077,11000000.0
2007-12-18 00:57:00,1.9076,1.90761,1.90731,1.90731,8000000.0
2007-12-18 00:58:00,1.90775,1.90838,1.90775,1.90838,10000000.0
2007-12-18 00:59:00,1.9085,1.9085,1.90833,1.90834,7000000.0
2007-12-18 01:00:00,1.90845,1.90847,1.90793,1.90793,19000000.0
2007-12-18 01:01:00,1.90769,1.90777,1.90729,1.90729,12000000.0
2007-12-18 01:02:00,1.90722,1.90777,1.90722,1.90777,8000000.0
2007-12-18 01:03:00,1.908,1.90807,1.90778,1.90779,7000000.0
2007-12-18 01:04:00,1.90769,1.90784,1.90759,1.90764,8000000.0
2007-12-18 01:05:00,1.90734,1.90782,1.90721,1.90782,7000000.0
2007-12-18 01:06:00,1.90799,1.90799,1.90752,1.90752,8000000.0
2007-12-18 01:07:00,1.90806,1.90806,1.90764,1.90765,10000000.0
2007-12-18 01:08:00,1.90751,1.90796,1.90751,1.90796,10000000.0
2007-12-18 01:09:00,1.90801,1.90807,1.90768,1.90768,8000000.0
2007-12-18 01:10:00,1.90806,1.90806,1.90759,1.90768,10000000.0
2007-12-18 01:11:00,1.90751,1.90751,1.90723,1.90741,11000000.0
2007-12-18 01:12:00,1.90764,1.90771,1.90764,1.9077,8000000.0
2007-12-18 01:13:00,1.90763,1.90768,1.9074,1.9074,8000000.0
2007-12-18 01:14:00,1.90742,1.90773,1.90742,1.9076,10000000.0
2007-12-18 01:15:00,1.90803,1.90923,1.90803,1.90923,10000000.0
2007-12-18 01:16:00,1.90956,1.90956,1.90926,1.90939,8000000.0
2007-12-18 01:17:00,1.90913,1.90923,1.9087,1.9087,11000000.0
2007-12-18 01:18:00,1.90883,1.90952,1.90883,1.90952,6000000.0
2007-12-18 01:19:00,1.90937,1.90953,1.90923,1.90923,11000000.0
2007-12-18 01:20:00,1.90962,1.90962,1.90939,1.90946,13000000.0
2007-12-18 01:21:00,1.90978,1.90978,1.90962,1.90962,7000000.0
2007-12-18 01:22:00,1.90902,1.90946,1.90902,1.90946,7000000.0
2007-12-18 01:23:00,1.91086,1.91097,1.91074,1.91074,8000000.0
2007-12-18 01:24:00,1.91077,1.91115,1.91077,1.91115,7000000.0
2007-12-18 01:25:00,1.91088,1.91094,1.91043,1.91043,9000000.0
2007-12-18 01:26:00,1.91103,1.91109,1.91095,1.91095,14000000.0
2007-12-18 01:27:00,1.91086,1.91086,1.91064,1.91064,15000000.0
2007-12-18 01:28:00,1.91048,1.91084,1.91048,1.91058,9000000.0
2007-12-18 01:29:00,1.9104,1.91145,1.9103,1.91145,10000000.0
2007-12-18 01:30:00,1.91281,1.91295,1.91243,1.91243,10000000.0
2007-12-18 01:31:00,1.91218,1.91291,1.91218,1.91291,7000000.0
2007-12-18 01:32:00,1.9133,1.91421,1.9133,1.91421,18000000.0
2007-12-18 01:33:00,1.91355,1.91368,1.91309,1.91309,20000000.0
2007-12-18 01:34:00,1.91289,1.91335,1.91289,1.91329,16000000.0
2007-12-18 01:35:00,1.91306,1.91323,1.91296,1.91316,8000000.0
2007-12-18 01:36:00,1.91307,1.91307,1.91282,1.91284,9000000.0
2007-12-18 01:37:00,1.91271,1.91271,1.91242,1.91258,7000000.0
2007-12-18 01:38:00,1.91246,1.91246,1.91211,1.91211,12000000.0
2007-12-18 01:39:00,1.91163,1.91163,1.91146,1.9116,12000000.0
2007-12-18 01:40:00,1.91171,1.91182,1.91171,1.91182,7000000.0
2007-12-18 01:41:00,1.91168,1.91168,1.91127,1.91128,11000000.0
2007-12-18 01:42:00,1.91137,1.9118,1.91137,1.9118,7000000.0
2007-12-18 01:43:00,1.91201,1.91245,1.91196,1.91245,8000000.0
2007-12-18 01:44:00,1.91275,1.91365,1.91275,1.91365,7000000.0
2007-12-18 01:45:00,1.91371,1.91423,1.91371,1.91423,7000000.0
2007-12-18 01:46:00,1.91416,1.9143,1.91342,1.91342,7000000.0
2007-12-18 01:47:00,1.91302,1.91316,1.91295,1.91295,14000000.0
2007-12-18 01:48:00,1.91276,1.91276,1.91263,1.91267,7000000.0
2007-12-18 01:49:00,1.91316,1.91346,1.91316,1.91346,8000000.0
2007-12-18 01:50:00,1.91327,1.91327,1.91214,1.91214,10000000.0
2007-12-18 01:51:00,1.91218,1.91218,1.91177,1.91186,16000000.0
2007-12-18 01:52:00,1.91165,1.91194,1.91165,1.9118,13000000.0
2007-12-18 01:53:00,1.9115,1.9115,1.91058,1.9107,7000000.0
2007-12-18 01:54:00,1.91114,1.91172,1.91114,1.91172,9000000.0
2007-12-18 01:55:00,1.91198,1.91217,1.91198,1.91217,12000000.0
2007-12-18 01:56:00,1.91223,1.91226,1.91215,1.91226,17000000.0
2007-12-18 01:57:00,1.91219,1.91219,1.912,1.912,13000000.0
2007-12-18 01:58:00,1.91194,1.91365,1.91194,1.91365,10000000.0
2007-12-18 01:59:00,1.91349,1.91351,1.9133,1.9133,7000000.0
2007-12-18 02:00:00,1.91357,1.91357,1.91343,1.91354,7000000.0
2007-12-18 02:01:00,1.91335,1.91363,1.91328,1.91357,8000000.0
2007-12-18 02:02:00,1.91334,1.91334,1.91297,1.91297,4000000.0
2007-12-18 02:03:00,1.91275,1.91301,1.91108,1.91301,10000000.0
2007-12-18 02:04:00,1.91291,1.91291,1.91274,1.91274,4000000.0
2007-12-18 02:05:00,1.91268,1.91299,1.91268,1.91299,10000000.0
2007-12-18 02:06:00,1.91232,1.91259,1.9119,1.91193,10000000.0
2007-12-18 02:07:00,1.913,1.91311,1.91294,1.91296,8000000.0
2007-12-18 02:08:00,1.91294,1.91328,1.91264,1.91264,8000000.0
2007-12-18 02:09:00,1.91246,1.91293,1.91246,1.91293,7000000.0
2007-12-18 02:10:00,1.91346,1.91387,1.91346,1.91387,3000000.0
2007-12-18 02:11:00,1.91431,1.91431,1.91351,1.91379,8000000.0
2007-12-18 02:12:00,1.91401,1.91401,1.91328,1.91328,4000000.0
2007-12-18 02:13:00,1.91313,1.9132,1.91297,1.9132,7000000.0
2007-12-18 02:14:00,1.9132,1.9132,1.91313,1.91313,3000000.0
2007-12-18 02:15:00,1.91332,1.91332,1.91277,1.91282,8000000.0
2007-12-18 02:16:00,1.91235,1.91235,1.91224,1.91231,7000000.0
2007-12-18 02:17:00,1.9124,1.9124,1.91219,1.91238,9000000.0
2007-12-18 02:18:00,1.91233,1.91233,1.91177,1.91226,7000000.0
2007-12-18 02:19:00,1.91255,1.91293,1.91253,1.91293,11000000.0
2007-12-18 02:20:00,1.9128,1.91292,1.91267,1.91267,8000000.0
2007-12-18 02:21:00,1.91271,1.91271,1.91256,1.9127,7000000.0
2007-12-18 02:22:00,1.91257,1.91273,1.91248,1.91255,7000000.0
2007-12-18 02:23:00,1.91223,1.91261,1.91205,1.91261,10000000.0
2007-12-18 02:24:00,1.91339,1.9134,1.91339,1.9134,2000000.0
2007-12-18 02:25:00,1.91462,1.91481,1.91462,1.91474,11000000.0
2007-12-18 02:26:00,1.9145,1.9145,1.9142,1.9142,2000000.0
2007-12-18 02:27:00,1.91382,1.91395,1.91367,1.91367,9000000.0
2007-12-18 02:28:00,1.91345,1.91345,1.91321,1.91321,3000000.0
2007-12-18 02:29:00,1.91265,1.91349,1.9125,1.91349,7000000.0
2007-12-18 02:30:00,1.91363,1.91408,1.91363,1.91408,5000000.0
2007-12-18 02:31:00,1.91423,1.91429,1.91391,1.91391,8000000.0
2007-12-18 02:32:00,1.91266,1.91304,1.91266,1.9129,7000000.0
2007-12-18 02:33:00,1.91269,1.91357,1.91269,1.91357,8000000.0
2007-12-18 02:34:00,1.91299,1.91424,1.91299,1.91424,7000000.0
2007-12-18 02:35:00,1.9146,1.9146,1.91421,1.91435,11000000.0
2007-12-18 02:36:00,1.91443,1.9151,1.91443,1.91493,7000000.0
2007-12-18 02:37:00,1.9149,1.9149,1.91425,1.91429,7000000.0
2007-12-18 02:38:00,1.91389,1.91389,1.91362,1.91374,7000000.0
2007-12-18 02:39:00,1.91352,1.91376,1.91352,1.91362,8000000.0
2007-12-18 02:40:00,1.91365,1.91365,1.91251,1.91251,4000000.0
2007-12-18 02:41:00,1.91221,1.91221,1.91166,1.91166,8000000.0
2007-12-18 02:42:00,1.91161,1.91161,1.91094,1.91102,6000000.0
2007-12-18 02:43:00,1.91122,1.91175,1.91099,1.91175,9000000.0
2007-12-18 02:44:00,1.91149,1.91165,1.9107,1.9107,6000000.0
2007-12-18 02:45:00,1.90991,1.91079,1.90991,1.91079,8000000.0
2007-12-18 02:46:00,1.91073,1.91073,1.90998,1.91071,7000000.0
2007-12-18 02:47:00,1.91103,1.91103,1.91074,1.91076,11000000.0
2007-12-18 02:48:00,1.91065,1.91065,1.91019,1.91034,8000000.0
2007-12-18 02:49:00,1.90959,1.91041,1.90942,1.91041,11000000.0
2007-12-18 02:50:00,1.91069,1.91069,1.91028,1.91028,6000000.0
2007-12-18 02:51:00,1.91025,1.91054,1.91025,1.91045,8000000.0
2007-12-18 02:52:00,1.91037,1.9104,1.9102,1.91035,10000000.0
2007-12-18 02:53:00,1.91079,1.91118,1.91077,1.91118,8000000.0
2007-12-18 02:54:00,1.91119,1.91196,1.91119,1.91196,7000000.0
2007-12-18 02:55:00,1.91221,1.91244,1.91221,1.91242,8000000.0
2007-12-18 02:56:00,1.91272,1.91272,1.91223,1.91223,2000000.0
2007-12-18 02:57:00,1.9122,1.9122,1.91126,1.91157,8000000.0
2007-12-18 02:58:00,1.91162,1.91162,1.91148,1.91148,2000000.0
2007-12-18 02:59:00,1.91136,1.91136,1.91111,1.91114,9000000.0
2007-12-18 03:00:00,1.91103,1.91107,1.91066,1.91066,7000000.0
2007-12-18 03:01:00,1.91071,1.91071,1.91054,1.91061,8000000.0
2007-12-18 03:02:00,1.91091,1.91115,1.91091,1.91115,3000000.0
2007-12-18 03:03:00,1.91116,1.91116,1.91098,1.91098,7000000.0
2007-12-18 03:04:00,1.91086,1.91086,1.90872,1.91056,8000000.0
2007-12-18 03:05:00,1.91059,1.91115,1.91059,1.91115,8000000.0
2007-12-18 03:06:00,1.91132,1.91157,1.91109,1.91157,6000000.0
2007-12-18 03:07:00,1.91146,1.91146,1.91089,1.91142,8000000.0
2007-12-18 03:08:00,1.91203,1.91248,1.91189,1.91248,5000000.0
2007-12-18 03:09:00,1.91275,1.91301,1.91275,1.91285,8000000.0
2007-12-18 03:10:00,1.91288,1.91288,1.91244,1.91286,8000000.0
2007-12-18 03:11:00,1.91302,1.91302,1.9127,1.91276,10000000.0
2007-12-18 03:12:00,1.91282,1.91282,1.91234,1.91234,4000000.0
2007-12-18 03:13:00,1.91259,1.9126,1.91234,1.91234,11000000.0
2007-12-18 03:14:00,1.91231,1.91294,1.91231,1.91294,6000000.0
2007-12-18 03:15:00,1.91243,1.91243,1.91226,1.91243,7000000.0
2007-12-18 03:16:00,1.9122,1.9122,1.91208,1.91208,2000000.0
2007-12-18 03:17:00,1.9118,1.91193,1.91135,1.91185,11000000.0
2007-12-18 03:18:00,1.91167,1.91172,1.91141,1.91144,6000000.0
2007-12-18 03:19:00,1.91111,1.91159,1.91111,1.91153,7000000.0
2007-12-18 03:20:00,1.91136,1.91136,1.91088,1.91088,4000000.0
2007-12-18 03:21:00,1.91047,1.91047,1.90999,1.91044,7000000.0
2007-12-18 03:22:00,1.91043,1.91048,1.91016,1.91016,6000000.0
2007-12-18 03:23:00,1.91006,1.91027,1.90995,1.91027,7000000.0
2007-12-18 03:24:00,1.91024,1.91046,1.91024,1.91037,5000000.0
2007-12-18 03:25:00,1.91032,1.91049,1.91021,1.91026,8000000.0
2007-12-18 03:26:00,1.91005,1.91005,1.90778,1.90778,7000000.0
2007-12-18 03:27:00,1.91006,1.91031,1.91005,1.91031,8000000.0
2007-12-18 03:28:00,1.91044,1.91044,1.91031,1.91042,7000000.0
2007-12-18 03:29:00,1.91041,1.91057,1.90999,1.91057,11000000.0
2007-12-18 03:30:00,1.91063,1.9107,1.9105,1.91053,7000000.0
2007-12-18 03:31:00,1.91062,1.91063,1.9105,1.9105,9000000.0
2007-12-18 03:32:00,1.91004,1.91004,1.90937,1.90937,4000000.0
2007-12-18 03:33:00,1.90911,1.90966,1.90911,1.90966,7000000.0
2007-12-18 03:34:00,1.90971,1.90982,1.90964,1.90982,5000000.0
2007-12-18 03:35:00,1.9096,1.9098,1.90945,1.90945,10000000.0
2007-12-18 03:36:00,1.90955,1.90979,1.90949,1.90979,5000000.0
2007-12-18 03:37:00,1.9098,1.91005,1.9098,1.91005,9000000.0
2007-12-18 03:38:00,1.91006,1.91006,1.90985,1.90985,3000000.0
2007-12-18 03:39:00,1.90979,1.90979,1.90931,1.90931,8000000.0
2007-12-18 03:40:00,1.9093,1.90935,1.90924,1.90931,7000000.0
2007-12-18 03:41:00,1.90953,1.90968,1.90937,1.90968,10000000.0
2007-12-18 03:42:00,1.90973,1.90973,1.90945,1.90945,4000000.0
2007-12-18 03:43:00,1.90923,1.90923,1.9091,1.90913,7000000.0
2007-12-18 03:44:00,1.90914,1.90916,1.90908,1.90908,3000000.0
2007-12-18 03:45:00,1.90928,1.90928,1.9091,1.9091,8000000.0
2007-12-18 03:46:00,1.90857,1.90862,1.90846,1.90862,6000000.0
2007-12-18 03:47:00,1.90854,1.90854,1.90774,1.90774,7000000.0
2007-12-18 03:48:00,1.90764,1.90786,1.90762,1.90786,4000000.0
2007-12-18 03:49:00,1.90784,1.90838,1.90784,1.90826,8000000.0
2007-12-18 03:50:00,1.90828,1.90828,1.90825,1.90825,2000000.0
2007-12-18 03:51:00,1.90818,1.90818,1.90789,1.90804,9000000.0
2007-12-18 03:52:00,1.90792,1.90792,1.90752,1.90752,3000000.0
2007-12-18 03:53:00,1.90721,1.90732,1.90708,1.90711,10000000.0
2007-12-18 03:54:00,1.90628,1.90641,1.90628,1.90641,6000000.0
2007-12-18 03:55:00,1.90644,1.90644,1.90616,1.90622,7000000.0
2007-12-18 03:56:00,1.90629,1.90671,1.90629,1.90667,7000000.0
2007-12-18 03:57:00,1.90659,1.90707,1.90659,1.90693,8000000.0
2007-12-18 03:58:00,1.90654,1.90677,1.90646,1.90651,8000000.0
2007-12-18 03:59:00,1.9063,1.90637,1.90617,1.90617,7000000.0
2007-12-18 04:00:00,1.90606,1.90621,1.90588,1.90594,10000000.0
2007-12-18 04:01:00,1.90622,1.90635,1.90622,1.90635,7000000.0
2007-12-18 04:02:00,1.906,1.90619,1.90586,1.90619,8000000.0
2007-12-18 04:03:00,1.90575,1.90589,1.90571,1.90579,8000000.0
2007-12-18 04:04:00,1.90581,1.90591,1.90571,1.90571,8000000.0
2007-12-18 04:05:00,1.90626,1.9071,1.90454,1.90454,9000000.0
2007-12-18 04:06:00,1.90583,1.90595,1.90583,1.90595,4000000.0
2007-12-18 04:07:00,1.90612,1.90622,1.906,1.90614,11000000.0
2007-12-18 04:08:00,1.90624,1.90631,1.9062,1.90621,7000000.0
2007-12-18 04:09:00,1.90621,1.90646,1.90621,1.90646,8000000.0
2007-12-18 04:10:00,1.90596,1.906,1.90567,1.90578,10000000.0
2007-12-18 04:11:00,1.90561,1.90577,1.90552,1.90562,7000000.0
2007-12-18 04:12:00,1.90569,1.90587,1.90538,1.90572,8000000.0
2007-12-18 04:13:00,1.90532,1.90532,1.90516,1.90516,8000000.0
2007-12-18 04:14:00,1.90577,1.9058,1.90572,1.90575,7000000.0
2007-12-18 04:15:00,1.9063,1.9068,1.9063,1.9064,7000000.0
2007-12-18 04:16:00,1.90536,1.90544,1.90526,1.90535,7000000.0
2007-12-18 04:17:00,1.90537,1.90567,1.90537,1.90552,7000000.0
2007-12-18 04:18:00,1.90561,1.90581,1.90561,1.90581,6000000.0
2007-12-18 04:19:00,1.90609,1.90661,1.90609,1.90661,7000000.0
2007-12-18 04:20:00,1.90641,1.9068,1.90641,1.90658,10000000.0
2007-12-18 04:21:00,1.90632,1.9069,1.90632,1.90676,8000000.0
2007-12-18 04:22:00,1.90737,1.90758,1.90737,1.90737,9000000.0
2007-12-18 04:23:00,1.90731,1.90731,1.90711,1.90718,7000000.0
2007-12-18 04:24:00,1.90714,1.90762,1.90714,1.90762,9000000.0
2007-12-18 04:25:00,1.9077,1.9077,1.90739,1.90739,11000000.0
2007-12-18 04:26:00,1.90732,1.90747,1.90732,1.90734,7000000.0
2007-12-18 04:27:00,1.90737,1.90756,1.90731,1.90751,8000000.0
2007-12-18 04:28:00,1.90719,1.90723,1.90692,1.9071,7000000.0
2007-12-18 04:29:00,1.90701,1.90792,1.90701,1.90792,8000000.0
2007-12-18 04:30:00,1.908,1.908,1.9075,1.9075,9000000.0
2007-12-18 04:31:00,1.90679,1.90679,1.90641,1.90649,10000000.0
2007-12-18 04:32:00,1.90647,1.90649,1.90614,1.90636,9000000.0
2007-12-18 04:33:00,1.90616,1.90616,1.90592,1.90592,8000000.0
2007-12-18 04:34:00,1.90603,1.90603,1.90583,1.90583,7000000.0
2007-12-18 04:35:00,1.90599,1.90599,1.90528,1.90528,7000000.0
2007-12-18 04:36:00,1.9051,1.90541,1.9051,1.9052,8000000.0
2007-12-18 04:37:00,1.90511,1.90534,1.90498,1.90528,11000000.0
2007-12-18 04:38:00,1.90538,1.90541,1.90527,1.90541,9000000.0
2007-12-18 04:39:00,1.90542,1.90542,1.90492,1.90492,9000000.0
2007-12-18 04:40:00,1.90483,1.90503,1.9048,1.9048,8000000.0
2007-12-18 04:41:00,1.90468,1.90492,1.90451,1.90492,8000000.0
2007-12-18 04:42:00,1.90494,1.90494,1.9047,1.90488,7000000.0
2007-12-18 04:43:00,1.90546,1.90582,1.90522,1.90582,11000000.0
2007-12-18 04:44:00,1.90614,1.90614,1.90575,1.90581,9000000.0
2007-12-18 04:45:00,1.90589,1.90602,1.90584,1.90587,11000000.0
2007-12-18 04:46:00,1.90557,1.90594,1.90557,1.90582,7000000.0
2007-12-18 04:47:00,1.90584,1.90586,1.90527,1.90543,7000000.0
2007-12-18 04:48:00,1.90581,1.90608,1.90581,1.90587,7000000.0
2007-12-18 04:49:00,1.90594,1.90668,1.90594,1.90668,11000000.0
2007-12-18 04:50:00,1.90691,1.90702,1.90662,1.90662,9000000.0
2007-12-18 04:51:00,1.90666,1.90667,1.90653,1.90653,7000000.0
2007-12-18 04:52:00,1.90646,1.90654,1.90633,1.90636,10000000.0
2007-12-18 04:53:00,1.90622,1.90657,1.90622,1.90622,9000000.0
2007-12-18 04:54:00,1.90632,1.90632,1.90619,1.90623,4000000.0
2007-12-18 04:55:00,1.90611,1.90666,1.90611,1.90666,8000000.0
2007-12-18 04:56:00,1.90693,1.90693,1.90656,1.90661,7000000.0
2007-12-18 04:57:00,1.90658,1.9067,1.90658,1.90658,8000000.0
2007-12-18 04:58:00,1.90648,1.90648,1.90634,1.90642,8000000.0
2007-12-18 04:59:00,1.90673,1.90673,1.90646,1.90648,8000000.0
2007-12-18 05:00:00,1.90626,1.90634,1.90612,1.90612,7000000.0
2007-12-18 05:01:00,1.90597,1.90611,1.90583,1.90604,7000000.0
2007-12-18 05:02:00,1.9064,1.90666,1.90619,1.90666,7000000.0
2007-12-18 05:03:00,1.90693,1.90693,1.90664,1.90674,7000000.0
2007-12-18 05:04:00,1.90615,1.90621,1.90559,1.90559,7000000.0
2007-12-18 05:05:00,1.90531,1.90548,1.90517,1.90548,8000000.0
2007-12-18 05:06:00,1.90533,1.90554,1.90533,1.90547,7000000.0
2007-12-18 05:07:00,1.90548,1.90551,1.90511,1.90511,8000000.0
2007-12-18 05:08:00,1.90497,1.90514,1.90491,1.90492,10000000.0
2007-12-18 05:09:00,1.90545,1.90545,1.90522,1.90537,7000000.0
2007-12-18 05:10:00,1.9057,1.9057,1.9053,1.90531,7000000.0
2007-12-18 05:11:00,1.90543,1.90543,1.90511,1.90535,8000000.0
2007-12-18 05:12:00,1.90534,1.9055,1.90518,1.9055,11000000.0
2007-12-18 05:13:00,1.90606,1.90642,1.90606,1.90638,8000000.0
2007-12-18 05:14:00,1.90672,1.90672,1.90627,1.90642,7000000.0
2007-12-18 05:15:00,1.90652,1.90671,1.90609,1.90609,11000000.0
2007-12-18 05:16:00,1.90603,1.90628,1.90595,1.90599,8000000.0
2007-12-18 05:17:00,1.90594,1.90594,1.90577,1.90578,8000000.0
2007-12-18 05:18:00,1.90546,1.90548,1.9053,1.90535,8000000.0
2007-12-18 05:19:00,1.90505,1.90529,1.90482,1.90529,7000000.0
2007-12-18 05:20:00,1.9049,1.9049,1.90447,1.90457,10000000.0
2007-12-18 05:21:00,1.90483,1.90483,1.90444,1.90459,8000000.0
2007-12-18 05:22:00,1.90456,1.90462,1.90451,1.90451,7000000.0
2007-12-18 05:23:00,1.90488,1.90498,1.90488,1.90491,10000000.0
2007-12-18 05:24:00,1.9052,1.9052,1.90507,1.90507,3000000.0
2007-12-18 05:25:00,1.90489,1.90507,1.90481,1.90507,7000000.0
2007-12-18 05:26:00,1.90506,1.90506,1.90462,1.90465,7000000.0
2007-12-18 05:27:00,1.90403,1.90464,1.90403,1.90451,8000000.0
2007-12-18 05:28:00,1.90504,1.90536,1.90504,1.90529,9000000.0
2007-12-18 05:29:00,1.90546,1.90548,1.90527,1.90539,7000000.0
2007-12-18 05:30:00,1.90534,1.90534,1.9051,1.9051,3000000.0
2007-12-18 05:31:00,1.90441,1.90494,1.90431,1.90494,8000000.0
2007-12-18 05:32:00,1.9048,1.90509,1.90476,1.90509,8000000.0
2007-12-18 05:33:00,1.90521,1.90549,1.90512,1.9053,9000000.0
2007-12-18 05:34:00,1.9056,1.90579,1.90538,1.90579,8000000.0
2007-12-18 05:35:00,1.90613,1.90622,1.90582,1.90582,7000000.0
2007-12-18 05:36:00,1.90599,1.90634,1.90599,1.90634,9000000.0
2007-12-18 05:37:00,1.90607,1.90607,1.90548,1.90548,7000000.0
2007-12-18 05:38:00,1.90564,1.90602,1.90564,1.90597,9000000.0
2007-12-18 05:39:00,1.90592,1.90606,1.90592,1.90606,7000000.0
2007-12-18 05:40:00,1.90575,1.90575,1.90557,1.90575,8000000.0
2007-12-18 05:41:00,1.90588,1.90588,1.90566,1.90575,8000000.0
2007-12-18 05:42:00,1.90599,1.90599,1.90556,1.90579,7000000.0
2007-12-18 05:43:00,1.90556,1.90565,1.90529,1.90532,9000000.0
2007-12-18 05:44:00,1.90527,1.90527,1.90486,1.90506,8000000.0
2007-12-18 05:45:00,1.90493,1.90498,1.90479,1.90498,11000000.0
2007-12-18 05:46:00,1.90511,1.90534,1.90511,1.90534,2000000.0
2007-12-18 05:47:00,1.90568,1.90569,1.9056,1.90565,8000000.0
2007-12-18 05:48:00,1.90576,1.90588,1.90576,1.90576,7000000.0
2007-12-18 05:49:00,1.90563,1.90569,1.9055,1.90554,8000000.0
2007-12-18 05:50:00,1.90545,1.90562,1.90537,1.90561,9000000.0
2007-12-18 05:51:00,1.90542,1.90552,1.90541,1.90542,8000000.0
2007-12-18 05:52:00,1.90506,1.90525,1.90502,1.90525,8000000.0
2007-12-18 05:53:00,1.90523,1.90523,1.90515,1.90515,7000000.0
2007-12-18 05:54:00,1.90519,1.90545,1.90519,1.90545,10000000.0
2007-12-18 05:55:00,1.9055,1.9055,1.90498,1.90498,8000000.0
2007-12-18 05:56:00,1.90506,1.90523,1.905,1.90507,7000000.0
2007-12-18 05:57:00,1.90479,1.90479,1.90446,1.90446,8000000.0
2007-12-18 05:58:00,1.90488,1.90515,1.90476,1.90515,9000000.0
2007-12-18 05:59:00,1.90509,1.90516,1.9046,1.9046,10000000.0
2007-12-18 06:00:00,1.90455,1.90538,1.90455,1.90538,8000000.0
2007-12-18 06:01:00,1.90548,1.90581,1.90548,1.90551,7000000.0
2007-12-18 06:02:00,1.90523,1.90549,1.90516,1.90549,7000000.0
2007-12-18 06:03:00,1.90576,1.90576,1.90555,1.90561,8000000.0
2007-12-18 06:04:00,1.90551,1.90597,1.90534,1.90597,7000000.0
2007-12-18 06:05:00,1.90559,1.90603,1.90556,1.90603,7000000.0
2007-12-18 06:06:00,1.90616,1.90631,1.90606,1.90607,7000000.0
2007-12-18 06:07:00,1.90593,1.90593,1.90562,1.90562,7000000.0
2007-12-18 06:08:00,1.90559,1.9056,1.90548,1.9055,7000000.0
2007-12-18 06:09:00,1.9055,1.90623,1.9055,1.90623,8000000.0
2007-12-18 06:10:00,1.90615,1.90615,1.90597,1.9061,8000000.0
2007-12-18 06:11:00,1.90598,1.90634,1.90598,1.90634,8000000.0
2007-12-18 06:12:00,1.90643,1.90658,1.90619,1.90627,8000000.0
2007-12-18 06:13:00,1.90608,1.90608,1.90592,1.90592,8000000.0
2007-12-18 06:14:00,1.90573,1.90582,1.90558,1.90571,10000000.0
2007-12-18 06:15:00,1.90591,1.90591,1.90567,1.90567,8000000.0
2007-12-18 06:16:00,1.90567,1.90588,1.90556,1.90556,9000000.0
2007-12-18 06:17:00,1.90536,1.9056,1.90533,1.9056,7000000.0
2007-12-18 06:18:00,1.90559,1.90579,1.90559,1.90579,9000000.0
2007-12-18 06:19:00,1.90622,1.90622,1.90591,1.90591,7000000.0
2007-12-18 06:20:00,1.90597,1.90597,1.90516,1.90516,9000000.0
2007-12-18 06:21:00,1.90533,1.90577,1.9053,1.90577,8000000.0
2007-12-18 06:22:00,1.90534,1.90534,1.90506,1.90525,8000000.0
2007-12-18 06:23:00,1.90543,1.90572,1.9054,1.90572,8000000.0
2007-12-18 06:24:00,1.90547,1.90554,1.90518,1.90522,11000000.0
2007-12-18 06:25:00,1.90528,1.90528,1.90501,1.90509,11000000.0
2007-12-18 06:26:00,1.90528,1.90583,1.90528,1.90558,11000000.0
2007-12-18 06:27:00,1.90545,1.90563,1.90537,1.90537,7000000.0
2007-12-18 06:28:00,1.90527,1.90531,1.90509,1.90531,8000000.0
2007-12-18 06:29:00,1.9054,1.90545,1.90531,1.90541,8000000.0
2007-12-18 06:30:00,1.9054,1.9054,1.90534,1.90534,8000000.0
2007-12-18 06:31:00,1.90537,1.90595,1.90531,1.90595,7000000.0
2007-12-18 06:32:00,1.90605,1.90605,1.90586,1.906,7000000.0
2007-12-18 06:33:00,1.90612,1.90624,1.90608,1.90623,7000000.0
2007-12-18 06:34:00,1.90637,1.90646,1.90637,1.90644,7000000.0
2007-12-18 06:35:00,1.9063,1.9063,1.90576,1.90576,11000000.0
2007-12-18 06:36:00,1.90552,1.90555,1.90542,1.90545,7000000.0
2007-12-18 06:37:00,1.90544,1.90567,1.90537,1.90567,10000000.0
2007-12-18 06:38:00,1.90566,1.90566,1.90522,1.90523,10000000.0
2007-12-18 06:39:00,1.90499,1.90499,1.9048,1.9048,11000000.0
2007-12-18 06:40:00,1.90491,1.90498,1.90469,1.90481,9000000.0
2007-12-18 06:41:00,1.90496,1.90508,1.90496,1.90498,7000000.0
2007-12-18 06:42:00,1.90524,1.90534,1.90494,1.90494,11000000.0
2007-12-18 06:43:00,1.9049,1.90515,1.90464,1.90515,7000000.0
2007-12-18 06:44:00,1.9052,1.90526,1.9051,1.90518,8000000.0
2007-12-18 06:45:00,1.90492,1.90492,1.90451,1.90451,8000000.0
2007-12-18 06:46:00,1.90448,1.90516,1.90434,1.90516,10000000.0
2007-12-18 06:47:00,1.90509,1.90509,1.90493,1.90493,8000000.0
2007-12-18 06:48:00,1.90458,1.90464,1.90442,1.90442,7000000.0
2007-12-18 06:49:00,1.90416,1.90432,1.90413,1.90418,8000000.0
2007-12-18 06:50:00,1.90392,1.90456,1.90392,1.90456,10000000.0
2007-12-18 06:51:00,1.90487,1.9052,1.90487,1.90489,10000000.0
2007-12-18 06:52:00,1.90506,1.90506,1.90469,1.90469,8000000.0
2007-12-18 06:53:00,1.90464,1.90478,1.90428,1.90428,8000000.0
2007-12-18 06:54:00,1.90457,1.90487,1.90457,1.90484,7000000.0
2007-12-18 06:55:00,1.9051,1.90521,1.90485,1.90504,7000000.0
2007-12-18 06:56:00,1.90513,1.90521,1.90501,1.90512,8000000.0
2007-12-18 06:57:00,1.90495,1.90523,1.9049,1.90523,7000000.0
2007-12-18 06:58:00,1.90505,1.90505,1.90488,1.90499,7000000.0
2007-12-18 06:59:00,1.90492,1.90492,1.90468,1.90481,7000000.0
2007-12-18 07:00:00,1.90475,1.90481,1.90466,1.90477,7000000.0
2007-12-18 07:01:00,1.90473,1.90473,1.90441,1.90448,7000000.0
2007-12-18 07:02:00,1.9045,1.90499,1.9045,1.90454,9000000.0
2007-12-18 07:03:00,1.90454,1.90468,1.90454,1.90467,7000000.0
2007-12-18 07:04:00,1.90471,1.9049,1.90471,1.90487,8000000.0
2007-12-18 07:05:00,1.90487,1.90487,1.90472,1.90485,11000000.0
2007-12-18 07:06:00,1.90451,1.90503,1.90451,1.90484,11000000.0
2007-12-18 07:07:00,1.9047,1.90477,1.90463,1.90477,11000000.0
2007-12-18 07:08:00,1.9047,1.9047,1.90442,1.90456,9000000.0
2007-12-18 07:09:00,1.90463,1.90466,1.90452,1.90463,8000000.0
2007-12-18 07:10:00,1.90508,1.90508,1.90437,1.90437,7000000.0
2007-12-18 07:11:00,1.90462,1.90479,1.90446,1.90449,10000000.0
2007-12-18 07:12:00,1.90448,1.90448,1.90378,1.90378,7000000.0
2007-12-18 07:13:00,1.90425,1.90453,1.90425,1.90443,8000000.0
2007-12-18 07:14:00,1.90461,1.90461,1.90451,1.9046,7000000.0
2007-12-18 07:15:00,1.90468,1.90477,1.90458,1.90471,10000000.0
2007-12-18 07:16:00,1.90471,1.90471,1.90446,1.90469,8000000.0
2007-12-18 07:17:00,1.90475,1.90503,1.90475,1.90478,11000000.0
2007-12-18 07:18:00,1.90472,1.90495,1.90472,1.90495,8000000.0
2007-12-18 07:19:00,1.90498,1.90511,1.90472,1.90472,8000000.0
2007-12-18 07:20:00,1.90457,1.90465,1.90431,1.90454,9000000.0
2007-12-18 07:21:00,1.90446,1.90461,1.90422,1.90422,10000000.0
2007-12-18 07:22:00,1.90382,1.90415,1.90382,1.90415,11000000.0
2007-12-18 07:23:00,1.90424,1.90446,1.90422,1.90428,7000000.0
2007-12-18 07:24:00,1.90465,1.90471,1.90454,1.90455,9000000.0
2007-12-18 07:25:00,1.90463,1.9047,1.90436,1.9047,8000000.0
2007-12-18 07:26:00,1.90476,1.90479,1.90443,1.90451,7000000.0
2007-12-18 07:27:00,1.90481,1.90484,1.90469,1.90471,7000000.0
2007-12-18 07:28:00,1.90431,1.90465,1.90426,1.90465,7000000.0
2007-12-18 07:29:00,1.90467,1.90523,1.90467,1.90506,8000000.0
2007-12-18 07:30:00,1.90482,1.90518,1.90482,1.90484,8000000.0
2007-12-18 07:31:00,1.90496,1.90507,1.90483,1.90507,7000000.0
2007-12-18 07:32:00,1.905,1.90514,1.90495,1.90507,9000000.0
2007-12-18 07:33:00,1.90483,1.90508,1.90473,1.90508,8000000.0
2007-12-18 07:34:00,1.90518,1.90523,1.90505,1.90513,11000000.0
2007-12-18 07:35:00,1.90513,1.90513,1.90489,1.90489,8000000.0
2007-12-18 07:36:00,1.9048,1.90514,1.9048,1.90514,7000000.0
2007-12-18 07:37:00,1.90521,1.90524,1.90513,1.90513,7000000.0
2007-12-18 07:38:00,1.90504,1.90508,1.90464,1.90464,11000000.0
2007-12-18 07:39:00,1.90484,1.90493,1.90483,1.90493,7000000.0
2007-12-18 07:40:00,1.90498,1.90498,1.90469,1.9049,8000000.0
2007-12-18 07:41:00,1.9051,1.90523,1.9051,1.90523,9000000.0
2007-12-18 07:42:00,1.90524,1.90558,1.90482,1.90482,11000000.0
2007-12-18 07:43:00,1.90537,1.90557,1.90537,1.90549,7000000.0
2007-12-18 07:44:00,1.9057,1.9058,1.90561,1.9058,7000000.0
2007-12-18 07:45:00,1.90589,1.90589,1.90574,1.9058,7000000.0
2007-12-18 07:46:00,1.90549,1.90562,1.90538,1.9056,10000000.0
2007-12-18 07:47:00,1.90538,1.90542,1.90527,1.90535,7000000.0
2007-12-18 07:48:00,1.9053,1.90568,1.9053,1.9055,8000000.0
2007-12-18 07:49:00,1.90554,1.90569,1.90552,1.90552,8000000.0
2007-12-18 07:50:00,1.90553,1.90564,1.90533,1.90559,7000000.0
2007-12-18 07:51:00,1.90557,1.90565,1.90541,1.90565,8000000.0
2007-12-18 07:52:00,1.90525,1.9055,1.90525,1.90527,10000000.0
2007-12-18 07:53:00,1.9047,1.90495,1.90463,1.90495,11000000.0
2007-12-18 07:54:00,1.90496,1.90543,1.90469,1.90537,9000000.0
2007-12-18 07:55:00,1.90558,1.90558,1.90519,1.90534,9000000.0
2007-12-18 07:56:00,1.90562,1.90562,1.90519,1.90524,9000000.0
2007-12-18 07:57:00,1.90537,1.90577,1.90529,1.90577,7000000.0
2007-12-18 07:58:00,1.90591,1.90591,1.90549,1.90556,7000000.0
2007-12-18 07:59:00,1.90518,1.90532,1.90479,1.90517,7000000.0
2007-12-18 08:00:00,1.90492,1.90504,1.90481,1.90481,8000000.0
2007-12-18 08:01:00,1.90483,1.90483,1.90451,1.90471,10000000.0
2007-12-18 08:02:00,1.90471,1.90471,1.90435,1.90435,7000000.0
2007-12-18 08:03:00,1.90468,1.90501,1.90468,1.90501,8000000.0
2007-12-18 08:04:00,1.90521,1.90521,1.90485,1.90485,8000000.0
2007-12-18 08:05:00,1.90466,1.90477,1.90456,1.90468,8000000.0
2007-12-18 08:06:00,1.90461,1.90461,1.90436,1.90442,7000000.0
2007-12-18 08:07:00,1.90483,1.90519,1.90472,1.90519,7000000.0
2007-12-18 08:08:00,1.90523,1.90531,1.90496,1.90531,7000000.0
2007-12-18 08:09:00,1.90538,1.90538,1.90509,1.90509,7000000.0
2007-12-18 08:10:00,1.90537,1.90558,1.90537,1.90552,7000000.0
2007-12-18 08:11:00,1.90537,1.90557,1.90534,1.90544,8000000.0
2007-12-18 08:12:00,1.9055,1.90563,1.90538,1.90563,9000000.0
2007-12-18 08:13:00,1.90547,1.90561,1.90539,1.90561,7000000.0
2007-12-18 08:14:00,1.90559,1.9058,1.90559,1.90578,9000000.0
2007-12-18 08:15:00,1.90574,1.90597,1.90574,1.90597,8000000.0
2007-12-18 08:16:00,1.90604,1.90607,1.90592,1.90607,11000000.0
2007-12-18 08:17:00,1.90626,1.90637,1.9061,1.90621,7000000.0
2007-12-18 08:18:00,1.90604,1.90621,1.90593,1.90593,9000000.0
2007-12-18 08:19:00,1.90534,1.90577,1.90534,1.90577,7000000.0
2007-12-18 08:20:00,1.90573,1.9059,1.90573,1.90585,8000000.0
2007-12-18 08:21:00,1.90581,1.90585,1.90569,1.90581,8000000.0
2007-12-18 08:22:00,1.90574,1.90574,1.90547,1.90562,8000000.0
2007-12-18 08:23:00,1.90567,1.90569,1.90549,1.90549,7000000.0
2007-12-18 08:24:00,1.90561,1.90578,1.90561,1.90566,7000000.0
2007-12-18 08:25:00,1.90553,1.90553,1.90534,1.90535,8000000.0
2007-12-18 08:26:00,1.90556,1.9056,1.90503,1.90503,7000000.0
2007-12-18 08:27:00,1.90485,1.9052,1.90476,1.9052,10000000.0
2007-12-18 08:28:00,1.90504,1.90504,1.90477,1.90478,7000000.0
2007-12-18 08:29:00,1.90469,1.90489,1.90464,1.90479,10000000.0
2007-12-18 08:30:00,1.90496,1.90496,1.90476,1.90496,7000000.0
2007-12-18 08:31:00,1.90515,1.90526,1.9051,1.90521,10000000.0
2007-12-18 08:32:00,1.90511,1.90534,1.90511,1.90534,8000000.0
2007-12-18 08:33:00,1.90537,1.9054,1.90504,1.90504,7000000.0
2007-12-18 08:34:00,1.90513,1.9053,1.90513,1.9053,9000000.0
2007-12-18 08:35:00,1.9052,1.9053,1.90511,1.9053,9000000.0
2007-12-18 08:36:00,1.90522,1.90573,1.90512,1.90573,8000000.0
2007-12-18 08:37:00,1.90588,1.90611,1.90576,1.90611,9000000.0
2007-12-18 08:38:00,1.90612,1.90621,1.90605,1.90617,10000000.0
2007-12-18 08:39:00,1.90607,1.90616,1.90601,1.90605,11000000.0
2007-12-18 08:40:00,1.90592,1.90593,1.90579,1.90585,8000000.0
2007-12-18 08:41:00,1.90592,1.90603,1.90585,1.90585,11000000.0
2007-12-18 08:42:00,1.90589,1.90589,1.9057,1.9058,10000000.0
2007-12-18 08:43:00,1.90597,1.9061,1.90562,1.90562,8000000.0
2007-12-18 08:44:00,1.9052,1.90524,1.90452,1.90452,10000000.0
2007-12-18 08:45:00,1.90458,1.90488,1.90458,1.90484,8000000.0
2007-12-18 08:46:00,1.90431,1.90514,1.90331,1.90514,8000000.0
2007-12-18 08:47:00,1.90581,1.90581,1.90498,1.90498,7000000.0
2007-12-18 08:48:00,1.90504,1.90538,1.90504,1.90526,10000000.0
2007-12-18 08:49:00,1.9051,1.9052,1.90442,1.90442,11000000.0
2007-12-18 08:50:00,1.90453,1.90476,1.90375,1.90375,7000000.0
2007-12-18 08:51:00,1.90331,1.90409,1.90309,1.90409,8000000.0
2007-12-18 08:52:00,1.90381,1.90381,1.90367,1.90367,9000000.0
2007-12-18 08:53:00,1.90349,1.90349,1.90281,1.90314,8000000.0
2007-12-18 08:54:00,1.9032,1.90405,1.9032,1.90392,8000000.0
2007-12-18 08:55:00,1.90402,1.90424,1.90402,1.90424,8000000.0
2007-12-18 08:56:00,1.90438,1.90461,1.90438,1.90453,7000000.0
2007-12-18 08:57:00,1.90443,1.90443,1.90416,1.90422,8000000.0
2007-12-18 08:58:00,1.90419,1.90419,1.9037,1.9037,7000000.0
2007-12-18 08:59:00,1.90439,1.90462,1.90439,1.90456,7000000.0
2007-12-18 09:00:00,1.9041,1.90417,1.90368,1.90369,8000000.0
2007-12-18 09:01:00,1.90367,1.90367,1.90284,1.90284,9000000.0
2007-12-18 09:02:00,1.90247,1.90247,1.90205,1.90236,10000000.0
2007-12-18 09:03:00,1.90237,1.90271,1.90237,1.90263,7000000.0
2007-12-18 09:04:00,1.90298,1.90352,1.90286,1.90286,7000000.0
2007-12-18 09:05:00,1.90252,1.90266,1.90247,1.90247,7000000.0
2007-12-18 09:06:00,1.90256,1.90266,1.90237,1.90237,11000000.0
2007-12-18 09:07:00,1.90233,1.90233,1.90205,1.90219,8000000.0
2007-12-18 09:08:00,1.90249,1.90257,1.90236,1.90253,7000000.0
2007-12-18 09:09:00,1.9023,1.9024,1.9021,1.90219,11000000.0
2007-12-18 09:10:00,1.90246,1.90316,1.90246,1.90307,7000000.0
2007-12-18 09:11:00,1.90308,1.90323,1.90301,1.90301,9000000.0
2007-12-18 09:12:00,1.90266,1.90291,1.90262,1.90264,8000000.0
2007-12-18 09:13:00,1.9029,1.90331,1.90285,1.90331,9000000.0
2007-12-18 09:14:00,1.90409,1.90409,1.90386,1.90393,11000000.0
2007-12-18 09:15:00,1.90354,1.90354,1.90343,1.90353,7000000.0
2007-12-18 09:16:00,1.90351,1.90366,1.90345,1.90363,8000000.0
2007-12-18 09:17:00,1.90347,1.90347,1.90313,1.90332,11000000.0
2007-12-18 09:18:00,1.90321,1.90334,1.90313,1.90313,8000000.0
2007-12-18 09:19:00,1.90303,1.90305,1.90282,1.90305,7000000.0
2007-12-18 09:20:00,1.90306,1.90306,1.90283,1.90283,7000000.0
2007-12-18 09:21:00,1.90293,1.90317,1.90283,1.90283,8000000.0
2007-12-18 09:22:00,1.90253,1.90269,1.90243,1.90269,8000000.0
2007-12-18 09:23:00,1.90256,1.90269,1.90249,1.90269,7000000.0
2007-12-18 09:24:00,1.90218,1.90218,1.90121,1.90184,8000000.0
2007-12-18 09:25:00,1.90216,1.90228,1.90204,1.90228,7000000.0
2007-12-18 09:26:00,1.90239,1.90246,1.90234,1.90238,11000000.0
2007-12-18 09:27:00,1.9024,1.90242,1.90219,1.90219,11000000.0
2007-12-18 09:28:00,1.90212,1.90215,1.90197,1.90207,9000000.0
2007-12-18 09:29:00,1.90236,1.90252,1.90232,1.90252,8000000.0
2007-12-18 09:30:00,1.90245,1.9026,1.90243,1.90254,7000000.0
2007-12-18 09:31:00,1.90205,1.90205,1.90172,1.90172,7000000.0
2007-12-18 09:32:00,1.90168,1.90197,1.90168,1.90182,7000000.0
2007-12-18 09:33:00,1.90203,1.90203,1.90168,1.90171,8000000.0
2007-12-18 09:34:00,1.90124,1.90124,1.90083,1.90109,7000000.0
2007-12-18 09:35:00,1.90122,1.90122,1.90101,1.90111,10000000.0
2007-12-18 09:36:00,1.90065,1.90102,1.90051,1.90102,8000000.0
2007-12-18 09:37:00,1.90103,1.90103,1.90034,1.90042,11000000.0
2007-12-18 09:38:00,1.89991,1.90008,1.89814,1.90008,11000000.0
2007-12-18 09:39:00,1.90021,1.90102,1.90021,1.90102,7000000.0
2007-12-18 09:40:00,1.90137,1.90137,1.90092,1.90092,9000000.0
2007-12-18 09:41:00,1.90082,1.90112,1.90067,1.90112,8000000.0
2007-12-18 09:42:00,1.90115,1.90118,1.90076,1.90076,10000000.0
2007-12-18 09:43:00,1.90055,1.90131,1.90055,1.90131,11000000.0
2007-12-18 09:44:00,1.90078,1.90087,1.90062,1.90081,8000000.0
2007-12-18 09:45:00,1.90148,1.90233,1.90148,1.90222,7000000.0
2007-12-18 09:46:00,1.90217,1.90217,1.90169,1.90169,11000000.0
2007-12-18 09:47:00,1.90124,1.90135,1.90114,1.90117,9000000.0
2007-12-18 09:48:00,1.901,1.90167,1.901,1.90167,7000000.0
2007-12-18 09:49:00,1.90178,1.90178,1.90153,1.90174,11000000.0
2007-12-18 09:50:00,1.9016,1.9016,1.90133,1.90137,8000000.0
2007-12-18 09:51:00,1.90099,1.90122,1.90093,1.90122,8000000.0
2007-12-18 09:52:00,1.90101,1.90105,1.90093,1.90105,8000000.0
2007-12-18 09:53:00,1.9011,1.90149,1.9011,1.90148,10000000.0
2007-12-18 09:54:00,1.90159,1.90164,1.90144,1.90144,10000000.0
2007-12-18 09:55:00,1.90168,1.90181,1.90153,1.90181,8000000.0
2007-12-18 09:56:00,1.90187,1.9021,1.90187,1.90196,10000000.0
2007-12-18 09:57:00,1.90185,1.90213,1.90184,1.90184,8000000.0
2007-12-18 09:58:00,1.90199,1.9025,1.90199,1.90237,8000000.0
2007-12-18 09:59:00,1.90109,1.90109,1.90043,1.90053,10000000.0
2007-12-18 10:00:00,1.89955,1.89985,1.89933,1.89985,10000000.0
2007-12-18 10:01:00,1.89955,1.89974,1.89929,1.89964,10000000.0
2007-12-18 10:02:00,1.89923,1.89923,1.8988,1.89905,10000000.0
2007-12-18 10:03:00,1.8991,1.8991,1.89865,1.89877,7000000.0
2007-12-18 10:04:00,1.89901,1.89905,1.89879,1.89882,7000000.0
2007-12-18 10:05:00,1.89891,1.89917,1.89869,1.89869,11000000.0
2007-12-18 10:06:00,1.89908,1.89957,1.89908,1.89957,7000000.0
2007-12-18 10:07:00,1.89931,1.89966,1.89928,1.89966,7000000.0
2007-12-18 10:08:00,1.89936,1.89993,1.89925,1.89993,7000000.0
2007-12-18 10:09:00,1.90012,1.90012,1.89996,1.89996,7000000.0
2007-12-18 10:10:00,1.9001,1.90039,1.90003,1.90037,7000000.0
2007-12-18 10:11:00,1.90027,1.90091,1.90009,1.90091,7000000.0
2007-12-18 10:12:00,1.9012,1.90146,1.90109,1.90119,8000000.0
2007-12-18 10:13:00,1.90109,1.90109,1.9008,1.90085,8000000.0
2007-12-18 10:14:00,1.90089,1.90098,1.90058,1.90076,7000000.0
2007-12-18 10:15:00,1.90064,1.90084,1.9004,1.90084,10000000.0
2007-12-18 10:16:00,1.90086,1.90086,1.90064,1.90076,7000000.0
2007-12-18 10:17:00,1.90084,1.90111,1.90078,1.90111,11000000.0
2007-12-18 10:18:00,1.901,1.9012,1.90096,1.90103,8000000.0
2007-12-18 10:19:00,1.90111,1.90111,1.90079,1.9008,9000000.0
2007-12-18 10:20:00,1.90093,1.90093,1.90055,1.90055,7000000.0
2007-12-18 10:21:00,1.90045,1.90053,1.90045,1.90052,8000000.0
2007-12-18 10:22:00,1.90009,1.90009,1.89985,1.8999,7000000.0
2007-12-18 10:23:00,1.89959,1.89982,1.89954,1.89963,7000000.0
2007-12-18 10:24:00,1.8998,1.90006,1.89977,1.90006,7000000.0
2007-12-18 10:25:00,1.90012,1.90032,1.9,1.9003,9000000.0
2007-12-18 10:26:00,1.90055,1.90082,1.90055,1.90082,11000000.0
2007-12-18 10:27:00,1.90058,1.90065,1.90028,1.90049,8000000.0
2007-12-18 10:28:00,1.9001,1.90045,1.90003,1.90045,9000000.0
2007-12-18 10:29:00,1.90047,1.90047,1.90001,1.90022,8000000.0
2007-12-18 10:30:00,1.90012,1.90016,1.89989,1.89992,8000000.0
2007-12-18 10:31:00,1.90001,1.90048,1.90001,1.90048,7000000.0
2007-12-18 10:32:00,1.90067,1.90084,1.90043,1.90084,9000000.0
2007-12-18 10:33:00,1.90055,1.90087,1.90055,1.90087,7000000.0
2007-12-18 10:34:00,1.90074,1.90078,1.90069,1.90077,7000000.0
2007-12-18 10:35:00,1.90056,1.90056,1.90035,1.90042,7000000.0
2007-12-18 10:36:00,1.90093,1.90121,1.90062,1.90113,8000000.0
2007-12-18 10:37:00,1.90108,1.90146,1.90108,1.90146,8000000.0
2007-12-18 10:38:00,1.90191,1.90235,1.9018,1.90214,10000000.0
2007-12-18 10:39:00,1.90189,1.9021,1.90168,1.90168,8000000.0
2007-12-18 10:40:00,1.90226,1.90314,1.90226,1.90314,7000000.0
2007-12-18 10:41:00,1.9029,1.90308,1.90281,1.90308,9000000.0
2007-12-18 10:42:00,1.90287,1.90287,1.90208,1.9021,7000000.0
2007-12-18 10:43:00,1.90231,1.90243,1.90153,1.90153,10000000.0
2007-12-18 10:44:00,1.90113,1.90144,1.90113,1.9013,7000000.0
2007-12-18 10:45:00,1.90105,1.90133,1.90098,1.90112,8000000.0
2007-12-18 10:46:00,1.90095,1.90134,1.90095,1.90123,8000000.0
2007-12-18 10:47:00,1.90129,1.90137,1.90111,1.90131,7000000.0
2007-12-18 10:48:00,1.90128,1.90167,1.90122,1.90167,8000000.0
2007-12-18 10:49:00,1.90178,1.90194,1.90164,1.9017,9000000.0
2007-12-18 10:50:00,1.9018,1.9021,1.90174,1.90208,8000000.0
2007-12-18 10:51:00,1.9021,1.90222,1.90203,1.90218,9000000.0
2007-12-18 10:52:00,1.90236,1.90278,1.90235,1.90276,8000000.0
2007-12-18 10:53:00,1.90297,1.90326,1.90297,1.90309,9000000.0
2007-12-18 10:54:00,1.90341,1.90376,1.90341,1.90355,10000000.0
2007-12-18 10:55:00,1.90349,1.90357,1.90305,1.90305,7000000.0
2007-12-18 10:56:00,1.90284,1.90312,1.90134,1.90291,7000000.0
2007-12-18 10:57:00,1.90269,1.90269,1.9013,1.9013,8000000.0
2007-12-18 10:58:00,1.90166,1.90196,1.90166,1.90196,7000000.0
2007-12-18 10:59:00,1.90215,1.90242,1.90211,1.90228,11000000.0
2007-12-18 11:00:00,1.90203,1.90242,1.90088,1.90088,7000000.0
2007-12-18 11:01:00,1.90213,1.90213,1.90195,1.90209,8000000.0
2007-12-18 11:02:00,1.90212,1.90212,1.90167,1.90167,7000000.0
2007-12-18 11:03:00,1.90205,1.90236,1.90174,1.90174,11000000.0
2007-12-18 11:04:00,1.90172,1.90204,1.90172,1.90194,11000000.0
2007-12-18 11:05:00,1.902,1.90208,1.90196,1.90196,7000000.0
2007-12-18 11:06:00,1.90198,1.90219,1.90198,1.90214,8000000.0
2007-12-18 11:07:00,1.90223,1.9026,1.90223,1.9025,7000000.0
2007-12-18 11:08:00,1.90242,1.90262,1.9023,1.90262,9000000.0
2007-12-18 11:09:00,1.90282,1.9032,1.90275,1.9032,8000000.0
2007-12-18 11:10:00,1.90334,1.90335,1.90315,1.90335,8000000.0
2007-12-18 11:11:00,1.9036,1.9036,1.9031,1.9031,10000000.0
2007-12-18 11:12:00,1.90327,1.90394,1.90327,1.90394,7000000.0
2007-12-18 11:13:00,1.90391,1.90398,1.9036,1.9036,11000000.0
2007-12-18 11:14:00,1.90353,1.90353,1.90333,1.90336,11000000.0
2007-12-18 11:15:00,1.90373,1.90409,1.90373,1.90377,7000000.0
2007-12-18 11:16:00,1.904,1.904,1.9037,1.9037,7000000.0
2007-12-18 11:17:00,1.90338,1.90338,1.9025,1.9025,7000000.0
2007-12-18 11:18:00,1.90266,1.90336,1.90266,1.90321,10000000.0
2007-12-18 11:19:00,1.90337,1.90348,1.90329,1.90336,11000000.0
2007-12-18 11:20:00,1.90308,1.90357,1.90287,1.90357,8000000.0
2007-12-18 11:21:00,1.90352,1.90359,1.90328,1.90347,7000000.0
2007-12-18 11:22:00,1.90361,1.9043,1.90361,1.9043,8000000.0
2007-12-18 11:23:00,1.904,1.904,1.90139,1.90139,8000000.0
2007-12-18 11:24:00,1.90125,1.90127,1.90102,1.90127,7000000.0
2007-12-18 11:25:00,1.90136,1.90219,1.90136,1.90219,8000000.0
2007-12-18 11:26:00,1.90172,1.90172,1.90146,1.90151,11000000.0
2007-12-18 11:27:00,1.90165,1.90169,1.9015,1.90169,8000000.0
2007-12-18 11:28:00,1.90171,1.90171,1.90147,1.90151,7000000.0
2007-12-18 11:29:00,1.90208,1.90228,1.90203,1.90224,8000000.0
2007-12-18 11:30:00,1.9018,1.9018,1.90132,1.90155,7000000.0
2007-12-18 11:31:00,1.90154,1.90284,1.90154,1.90284,11000000.0
2007-12-18 11:32:00,1.90358,1.90362,1.9034,1.90351,11000000.0
2007-12-18 11:33:00,1.9032,1.90324,1.90311,1.90315,7000000.0
2007-12-18 11:34:00,1.9028,1.90314,1.9025,1.90314,7000000.0
2007-12-18 11:35:00,1.90283,1.90305,1.90277,1.90305,10000000.0
2007-12-18 11:36:00,1.90305,1.90305,1.90281,1.90281,8000000.0
2007-12-18 11:37:00,1.90262,1.90288,1.9023,1.90257,8000000.0
2007-12-18 11:38:00,1.9027,1.9027,1.90223,1.90241,9000000.0
2007-12-18 11:39:00,1.90265,1.90265,1.9019,1.9019,9000000.0
2007-12-18 11:40:00,1.90248,1.90283,1.90248,1.90283,11000000.0
2007-12-18 11:41:00,1.90372,1.90459,1.90372,1.90459,11000000.0
2007-12-18 11:42:00,1.90465,1.90493,1.90462,1.90493,11000000.0
2007-12-18 11:43:00,1.90526,1.90538,1.90492,1.90492,7000000.0
2007-12-18 11:44:00,1.90505,1.90525,1.90505,1.90525,7000000.0
2007-12-18 11:45:00,1.90501,1.90521,1.90495,1.90504,11000000.0
2007-12-18 11:46:00,1.90509,1.90528,1.90509,1.90513,7000000.0
2007-12-18 11:47:00,1.90509,1.90559,1.90449,1.90449,9000000.0
2007-12-18 11:48:00,1.90427,1.9045,1.9042,1.90428,10000000.0
2007-12-18 11:49:00,1.90478,1.90546,1.90478,1.90545,7000000.0
2007-12-18 11:50:00,1.90559,1.9056,1.90548,1.90548,7000000.0
2007-12-18 11:51:00,1.90542,1.90542,1.90465,1.90477,8000000.0
2007-12-18 11:52:00,1.90479,1.90503,1.90478,1.90503,10000000.0
2007-12-18 11:53:00,1.90511,1.90513,1.90496,1.90504,10000000.0
2007-12-18 11:54:00,1.9046,1.9046,1.90424,1.90434,9000000.0
2007-12-18 11:55:00,1.90421,1.90428,1.9041,1.90414,8000000.0
2007-12-18 11:56:00,1.9042,1.9046,1.9042,1.9046,11000000.0
2007-12-18 11:57:00,1.9049,1.90522,1.90475,1.90521,8000000.0
2007-12-18 11:58:00,1.90512,1.90605,1.90503,1.90605,9000000.0
2007-12-18 11:59:00,1.90585,1.90627,1.90583,1.90601,7000000.0
2007-12-18 12:00:00,1.90631,1.90631,1.90565,1.90577,7000000.0
2007-12-18 12:01:00,1.90539,1.90539,1.90491,1.90491,10000000.0
2007-12-18 12:02:00,1.9044,1.90453,1.90438,1.90453,10000000.0
2007-12-18 12:03:00,1.90447,1.90449,1.90422,1.90422,7000000.0
2007-12-18 12:04:00,1.90426,1.90468,1.90405,1.90468,9000000.0
2007-12-18 12:05:00,1.9044,1.90515,1.9044,1.90515,11000000.0
2007-12-18 12:06:00,1.90557,1.90573,1.9053,1.9053,7000000.0
2007-12-18 12:07:00,1.9056,1.90598,1.90551,1.90598,7000000.0
2007-12-18 12:08:00,1.90594,1.90594,1.90551,1.90551,9000000.0
2007-12-18 12:09:00,1.90549,1.90549,1.90519,1.90533,8000000.0
2007-12-18 12:10:00,1.90509,1.90511,1.90445,1.90445,8000000.0
2007-12-18 12:11:00,1.90438,1.90505,1.90437,1.90505,7000000.0
2007-12-18 12:12:00,1.90469,1.90472,1.90449,1.90449,7000000.0
2007-12-18 12:13:00,1.90463,1.9048,1.90441,1.90463,10000000.0
2007-12-18 12:14:00,1.90538,1.90585,1.90538,1.90585,8000000.0
2007-12-18 12:15:00,1.90564,1.90564,1.90507,1.90511,8000000.0
2007-12-18 12:16:00,1.90479,1.90486,1.90456,1.90468,8000000.0
2007-12-18 12:17:00,1.90438,1.90468,1.90438,1.90468,8000000.0
2007-12-18 12:18:00,1.90474,1.90516,1.90474,1.90516,11000000.0
2007-12-18 12:19:00,1.90509,1.90517,1.90502,1.90517,9000000.0
2007-12-18 12:20:00,1.90515,1.90515,1.90458,1.90471,10000000.0
2007-12-18 12:21:00,1.90477,1.90578,1.90403,1.90403,7000000.0
2007-12-18 12:22:00,1.90585,1.90629,1.90585,1.90629,8000000.0
2007-12-18 12:23:00,1.90627,1.90757,1.90627,1.90742,7000000.0
2007-12-18 12:24:00,1.90747,1.90816,1.90747,1.90814,7000000.0
2007-12-18 12:25:00,1.90791,1.90843,1.90791,1.90833,9000000.0
2007-12-18 12:26:00,1.90837,1.90856,1.90837,1.90838,8000000.0
2007-12-18 12:27:00,1.90823,1.90834,1.90808,1.90812,10000000.0
2007-12-18 12:28:00,1.90843,1.90847,1.90805,1.90813,9000000.0
2007-12-18 12:29:00,1.90795,1.90795,1.90772,1.90783,9000000.0
2007-12-18 12:30:00,1.90767,1.90767,1.90723,1.90723,7000000.0
2007-12-18 12:31:00,1.90703,1.90717,1.90692,1.907,11000000.0
2007-12-18 12:32:00,1.90676,1.90683,1.9065,1.9065,7000000.0
2007-12-18 12:33:00,1.90669,1.90701,1.90669,1.90687,7000000.0
2007-12-18 12:34:00,1.90708,1.90734,1.90708,1.90716,7000000.0
2007-12-18 12:35:00,1.90726,1.90749,1.90726,1.90749,8000000.0
2007-12-18 12:36:00,1.90749,1.90749,1.90728,1.90728,8000000.0
2007-12-18 12:37:00,1.90693,1.90738,1.90693,1.90738,9000000.0
2007-12-18 12:38:00,1.90769,1.90836,1.90769,1.90836,8000000.0
2007-12-18 12:39:00,1.90858,1.90858,1.90819,1.90819,9000000.0
2007-12-18 12:40:00,1.90814,1.90852,1.90809,1.90849,7000000.0
2007-12-18 12:41:00,1.90827,1.90835,1.90817,1.90827,8000000.0
2007-12-18 12:42:00,1.9082,1.90826,1.90815,1.90821,9000000.0
2007-12-18 12:43:00,1.90817,1.90817,1.90781,1.90781,9000000.0
2007-12-18 12:44:00,1.90802,1.90802,1.90787,1.90802,8000000.0
2007-12-18 12:45:00,1.90788,1.90796,1.90764,1.90783,10000000.0
2007-12-18 12:46:00,1.90783,1.9079,1.90764,1.90777,9000000.0
2007-12-18 12:47:00,1.90773,1.908,1.90773,1.90789,10000000.0
2007-12-18 12:48:00,1.90763,1.90819,1.90763,1.90819,11000000.0
2007-12-18 12:49:00,1.90816,1.90818,1.90792,1.90792,7000000.0
2007-12-18 12:50:00,1.90805,1.90805,1.90777,1.90787,7000000.0
2007-12-18 12:51:00,1.90748,1.90748,1.90586,1.90586,8000000.0
2007-12-18 12:52:00,1.90619,1.90631,1.90594,1.90623,11000000.0
2007-12-18 12:53:00,1.90614,1.90646,1.90614,1.90646,8000000.0
2007-12-18 12:54:00,1.90655,1.90655,1.90625,1.90625,7000000.0
2007-12-18 12:55:00,1.9062,1.90624,1.90612,1.90624,8000000.0
2007-12-18 12:56:00,1.90626,1.90626,1.90607,1.90624,7000000.0
2007-12-18 12:57:00,1.90627,1.90627,1.90601,1.90601,7000000.0
2007-12-18 12:58:00,1.90579,1.90579,1.90513,1.90513,8000000.0
2007-12-18 12:59:00,1.90523,1.90523,1.9044,1.9044,7000000.0
2007-12-18 13:00:00,1.90411,1.90421,1.90351,1.90351,8000000.0
2007-12-18 13:01:00,1.90353,1.90374,1.90299,1.90299,8000000.0
2007-12-18 13:02:00,1.90381,1.90402,1.90377,1.90384,7000000.0
2007-12-18 13:03:00,1.90397,1.90445,1.90397,1.90445,8000000.0
2007-12-18 13:04:00,1.90463,1.90479,1.90453,1.90478,7000000.0
2007-12-18 13:05:00,1.90458,1.90468,1.90452,1.90455,8000000.0
2007-12-18 13:06:00,1.90432,1.90432,1.90391,1.90395,7000000.0
2007-12-18 13:07:00,1.90379,1.90408,1.90379,1.90398,7000000.0
2007-12-18 13:08:00,1.90327,1.90327,1.90224,1.90312,10000000.0
2007-12-18 13:09:00,1.90328,1.90371,1.90328,1.9036,7000000.0
2007-12-18 13:10:00,1.90386,1.90395,1.90314,1.90314,9000000.0
2007-12-18 13:11:00,1.903,1.90302,1.90273,1.90298,8000000.0
2007-12-18 13:12:00,1.9029,1.9029,1.9025,1.90283,8000000.0
2007-12-18 13:13:00,1.90284,1.903,1.9028,1.9028,9000000.0
2007-12-18 13:14:00,1.90249,1.90295,1.90249,1.90295,7000000.0
2007-12-18 13:15:00,1.9031,1.90334,1.9031,1.90333,8000000.0
2007-12-18 13:16:00,1.90345,1.90395,1.90345,1.90345,8000000.0
2007-12-18 13:17:00,1.90372,1.90389,1.90356,1.90356,9000000.0
2007-12-18 13:18:00,1.90367,1.90367,1.90318,1.9032,10000000.0
2007-12-18 13:19:00,1.90308,1.90335,1.90308,1.90335,8000000.0
2007-12-18 13:20:00,1.90351,1.90374,1.90328,1.90328,8000000.0
2007-12-18 13:21:00,1.90328,1.9035,1.90328,1.90345,7000000.0
2007-12-18 13:22:00,1.90344,1.90348,1.90323,1.90345,11000000.0
2007-12-18 13:23:00,1.90395,1.90437,1.90395,1.90437,8000000.0
2007-12-18 13:24:00,1.90447,1.90449,1.90436,1.90444,7000000.0
2007-12-18 13:25:00,1.90465,1.90493,1.90465,1.90493,11000000.0
2007-12-18 13:26:00,1.905,1.905,1.90483,1.90491,10000000.0
2007-12-18 13:27:00,1.90489,1.90496,1.90475,1.90475,8000000.0
2007-12-18 13:28:00,1.90477,1.90477,1.90466,1.90472,21000000.0
2007-12-18 13:29:00,1.90462,1.90464,1.90459,1.9046,17000000.0
2007-12-18 13:30:00,1.90423,1.90423,1.90397,1.9042,7000000.0
2007-12-18 13:31:00,1.90426,1.90426,1.90418,1.90418,9000000.0
2007-12-18 13:32:00,1.90433,1.9046,1.90433,1.90446,14000000.0
2007-12-18 13:33:00,1.90439,1.90439,1.9037,1.9037,14000000.0
2007-12-18 13:34:00,1.9029,1.90307,1.90276,1.90307,31000000.0
2007-12-18 13:35:00,1.90363,1.90378,1.90363,1.90378,17000000.0
2007-12-18 13:36:00,1.90374,1.90374,1.90322,1.90328,24000000.0
2007-12-18 13:37:00,1.9033,1.90333,1.90325,1.90333,10000000.0
2007-12-18 13:38:00,1.90344,1.90373,1.9034,1.90351,18000000.0
2007-12-18 13:39:00,1.90387,1.90387,1.90374,1.90376,15000000.0
2007-12-18 13:40:00,1.90376,1.90426,1.90376,1.904,29000000.0
2007-12-18 13:41:00,1.90397,1.90414,1.90391,1.90414,13000000.0
2007-12-18 13:42:00,1.90406,1.90415,1.90395,1.90405,8000000.0
2007-12-18 13:43:00,1.90391,1.90392,1.90379,1.90385,10000000.0
2007-12-18 13:44:00,1.90399,1.90404,1.90381,1.90404,26000000.0
2007-12-18 13:45:00,1.90398,1.90424,1.90398,1.90408,22000000.0
2007-12-18 13:46:00,1.90405,1.90405,1.90374,1.90374,19000000.0
2007-12-18 13:47:00,1.90377,1.90393,1.90368,1.90393,17000000.0
2007-12-18 13:48:00,1.90397,1.90397,1.90377,1.90393,22000000.0
2007-12-18 13:49:00,1.90401,1.90401,1.90378,1.90378,24000000.0
2007-12-18 13:50:00,1.90395,1.90395,1.90362,1.90379,15000000.0
2007-12-18 13:51:00,1.90377,1.90377,1.90333,1.90333,22000000.0
2007-12-18 13:52:00,1.90354,1.90354,1.90308,1.90308,32000000.0
2007-12-18 13:53:00,1.90303,1.90321,1.90275,1.90275,28000000.0
2007-12-18 13:54:00,1.90333,1.90348,1.90327,1.90327,31000000.0
2007-12-18 13:55:00,1.90316,1.90316,1.90287,1.90287,20000000.0
2007-12-18 13:56:00,1.90294,1.90323,1.9029,1.90323,24000000.0
2007-12-18 13:57:00,1.90334,1.90348,1.90325,1.90344,34000000.0
2007-12-18 13:58:00,1.90344,1.90346,1.90321,1.90321,16000000.0
2007-12-18 13:59:00,1.90304,1.90308,1.90272,1.90272,30000000.0
2007-12-18 14:00:00,1.90256,1.90272,1.90256,1.9026,39000000.0
2007-12-18 14:01:00,1.90291,1.90314,1.90291,1.90308,30000000.0
2007-12-18 14:02:00,1.90303,1.90326,1.90296,1.90296,19000000.0
2007-12-18 14:03:00,1.90297,1.90299,1.90282,1.90295,23000000.0
2007-12-18 14:04:00,1.9028,1.90288,1.90257,1.90258,33000000.0
2007-12-18 14:05:00,1.90244,1.90244,1.90231,1.90231,28000000.0
2007-12-18 14:06:00,1.90231,1.90253,1.90231,1.90253,31000000.0
2007-12-18 14:07:00,1.90264,1.90264,1.90251,1.90255,31000000.0
2007-12-18 14:08:00,1.90269,1.90272,1.90256,1.90266,27000000.0
2007-12-18 14:09:00,1.90266,1.90268,1.90246,1.90268,27000000.0
2007-12-18 14:10:00,1.90269,1.90283,1.90265,1.90269,24000000.0
2007-12-18 14:11:00,1.90278,1.90292,1.90261,1.90292,21000000.0
2007-12-18 14:12:00,1.90253,1.90304,1.90253,1.90304,22000000.0
2007-12-18 14:13:00,1.90314,1.90315,1.90263,1.90267,13000000.0
2007-12-18 14:14:00,1.90275,1.90275,1.9023,1.90237,21000000.0
2007-12-18 14:15:00,1.90233,1.90237,1.90173,1.90173,25000000.0
2007-12-18 14:16:00,1.90171,1.90246,1.90171,1.90246,26000000.0
2007-12-18 14:17:00,1.90226,1.90245,1.90221,1.90245,32000000.0
2007-12-18 14:18:00,1.90257,1.90288,1.90179,1.90179,27000000.0
2007-12-18 14:19:00,1.90158,1.90195,1.90158,1.90175,35000000.0
2007-12-18 14:20:00,1.90184,1.90224,1.90184,1.90212,32000000.0
2007-12-18 14:21:00,1.90208,1.90208,1.90173,1.90205,39000000.0
2007-12-18 14:22:00,1.90206,1.90216,1.90193,1.90202,22000000.0
2007-12-18 14:23:00,1.90198,1.90205,1.90172,1.90177,40000000.0
2007-12-18 14:24:00,1.90159,1.90159,1.90117,1.90124,10000000.0
2007-12-18 14:25:00,1.90116,1.90128,1.90109,1.90128,35000000.0
2007-12-18 14:26:00,1.90139,1.90153,1.90135,1.90152,18000000.0
2007-12-18 14:27:00,1.90145,1.9023,1.90126,1.9023,28000000.0
2007-12-18 14:28:00,1.90252,1.90252,1.90171,1.90176,21000000.0
2007-12-18 14:29:00,1.90192,1.90197,1.90175,1.90188,16000000.0
2007-12-18 14:30:00,1.9017,1.90207,1.90158,1.90207,25000000.0
2007-12-18 14:31:00,1.9021,1.90211,1.90195,1.90196,26000000.0
2007-12-18 14:32:00,1.90199,1.90231,1.90199,1.90231,32000000.0
2007-12-18 14:33:00,1.90197,1.90208,1.90192,1.90203,20000000.0
2007-12-18 14:34:00,1.902,1.902,1.9018,1.9018,25000000.0
2007-12-18 14:35:00,1.9019,1.9019,1.90171,1.9018,23000000.0
2007-12-18 14:36:00,1.90182,1.90196,1.90182,1.90196,11000000.0
2007-12-18 14:37:00,1.90209,1.9021,1.90194,1.90195,41000000.0
2007-12-18 14:38:00,1.90165,1.90173,1.90161,1.90173,54000000.0
2007-12-18 14:39:00,1.90179,1.90179,1.90165,1.90177,36000000.0
2007-12-18 14:40:00,1.90177,1.9019,1.90129,1.90129,36000000.0
2007-12-18 14:41:00,1.90146,1.90163,1.90144,1.90153,41000000.0
2007-12-18 14:42:00,1.90148,1.90148,1.90128,1.90131,19000000.0
2007-12-18 14:43:00,1.90129,1.9015,1.90129,1.90133,20000000.0
2007-12-18 14:44:00,1.90139,1.90154,1.90139,1.90139,25000000.0
2007-12-18 14:45:00,1.9014,1.90148,1.90135,1.90135,33000000.0
2007-12-18 14:46:00,1.90097,1.90161,1.90097,1.90112,11000000.0
2007-12-18 14:47:00,1.90116,1.90138,1.90116,1.90138,7000000.0
2007-12-18 14:48:00,1.90159,1.90167,1.90155,1.90159,21000000.0
2007-12-18 14:49:00,1.90153,1.90161,1.90131,1.90131,32000000.0
2007-12-18 14:50:00,1.9013,1.9014,1.90128,1.90128,33000000.0
2007-12-18 14:51:00,1.90116,1.9013,1.90102,1.90116,37000000.0
2007-12-18 14:52:00,1.90115,1.90124,1.90104,1.90124,17000000.0
2007-12-18 14:53:00,1.90116,1.90134,1.90085,1.90134,22000000.0
2007-12-18 14:54:00,1.90141,1.90146,1.90133,1.90133,17000000.0
2007-12-18 14:55:00,1.90112,1.90112,1.90091,1.90101,7000000.0
2007-12-18 14:56:00,1.9011,1.90114,1.90089,1.90112,21000000.0
2007-12-18 14:57:00,1.90098,1.90098,1.9005,1.90074,12000000.0
2007-12-18 14:58:00,1.90066,1.90089,1.90055,1.90089,31000000.0
2007-12-18 14:59:00,1.9013,1.90144,1.90099,1.90099,20000000.0
2007-12-18 15:00:00,1.90117,1.90149,1.90117,1.90137,32000000.0
2007-12-18 15:01:00,1.9013,1.90152,1.90124,1.90152,14000000.0
2007-12-18 15:02:00,1.90139,1.90169,1.90123,1.90125,26000000.0
2007-12-18 15:03:00,1.90169,1.90173,1.90141,1.90142,30000000.0
2007-12-18 15:04:00,1.90097,1.90105,1.9008,1.90091,29000000.0
2007-12-18 15:05:00,1.9008,1.90095,1.9008,1.90094,28000000.0
2007-12-18 15:06:00,1.90127,1.90127,1.90056,1.90056,16000000.0
2007-12-18 15:07:00,1.90071,1.90102,1.90071,1.90102,26000000.0
2007-12-18 15:08:00,1.90094,1.9015,1.90094,1.9015,25000000.0
2007-12-18 15:09:00,1.90206,1.90206,1.90152,1.90184,34000000.0
2007-12-18 15:10:00,1.90172,1.90186,1.90164,1.90177,36000000.0
2007-12-18 15:11:00,1.90182,1.90225,1.90122,1.90122,27000000.0
2007-12-18 15:12:00,1.9011,1.90194,1.9011,1.90186,26000000.0
2007-12-18 15:13:00,1.90185,1.90185,1.9016,1.90171,41000000.0
2007-12-18 15:14:00,1.90179,1.90228,1.90178,1.90226,30000000.0
2007-12-18 15:15:00,1.90249,1.90302,1.90229,1.90302,21000000.0
2007-12-18 15:16:00,1.90289,1.90312,1.90282,1.90312,9000000.0
2007-12-18 15:17:00,1.90299,1.90299,1.90232,1.90235,26000000.0
2007-12-18 15:18:00,1.90224,1.90236,1.90218,1.90218,10000000.0
2007-12-18 15:19:00,1.90197,1.90197,1.90183,1.9019,16000000.0
2007-12-18 15:20:00,1.9017,1.90184,1.90155,1.90173,20000000.0
2007-12-18 15:21:00,1.90186,1.90215,1.90186,1.90215,12000000.0
2007-12-18 15:22:00,1.90196,1.90196,1.90167,1.90182,22000000.0
2007-12-18 15:23:00,1.90187,1.90192,1.9017,1.90183,36000000.0
2007-12-18 15:24:00,1.90178,1.90178,1.90162,1.90162,20000000.0
2007-12-18 15:25:00,1.90152,1.90167,1.90152,1.90153,14000000.0
2007-12-18 15:26:00,1.90195,1.90218,1.90195,1.90218,40000000.0
2007-12-18 15:27:00,1.90225,1.90255,1.90225,1.90255,32000000.0
2007-12-18 15:28:00,1.90294,1.90392,1.90294,1.90313,55000000.0
2007-12-18 15:29:00,1.90318,1.90335,1.90148,1.90155,47000000.0
2007-12-18 15:30:00,1.90136,1.90315,1.9011,1.90275,71000000.0
2007-12-18 15:31:00,1.90213,1.90213,1.90175,1.90192,58000000.0
2007-12-18 15:32:00,1.90159,1.90165,1.90139,1.90161,25000000.0
2007-12-18 15:33:00,1.9021,1.90273,1.90197,1.90273,32000000.0
2007-12-18 15:34:00,1.90297,1.90304,1.90288,1.90288,22000000.0
2007-12-18 15:35:00,1.90302,1.90326,1.90292,1.90315,30000000.0
2007-12-18 15:36:00,1.90278,1.90299,1.90278,1.90299,23000000.0
2007-12-18 15:37:00,1.90299,1.90327,1.90299,1.90327,24000000.0
2007-12-18 15:38:00,1.90324,1.90324,1.903,1.90302,61000000.0
2007-12-18 15:39:00,1.9031,1.90314,1.90291,1.90296,40000000.0
2007-12-18 15:40:00,1.90304,1.90304,1.90281,1.90281,37000000.0
2007-12-18 15:41:00,1.9027,1.9027,1.90213,1.90213,43000000.0
2007-12-18 15:42:00,1.90209,1.90241,1.90209,1.90234,41000000.0
2007-12-18 15:43:00,1.90242,1.90242,1.90221,1.90222,30000000.0
2007-12-18 15:44:00,1.90203,1.90203,1.90153,1.90175,29000000.0
2007-12-18 15:45:00,1.90202,1.90223,1.90202,1.9022,36000000.0
2007-12-18 15:46:00,1.90214,1.90214,1.90169,1.90193,24000000.0
2007-12-18 15:47:00,1.90233,1.90245,1.90193,1.90193,31000000.0
2007-12-18 15:48:00,1.90162,1.90162,1.90057,1.90057,33000000.0
2007-12-18 15:49:00,1.90021,1.90071,1.90021,1.90071,25000000.0
2007-12-18 15:50:00,1.90038,1.90038,1.89923,1.89928,11000000.0
2007-12-18 15:51:00,1.89955,1.89969,1.89946,1.89968,37000000.0
2007-12-18 15:52:00,1.89973,1.90013,1.89973,1.90013,23000000.0
2007-12-18 15:53:00,1.90025,1.90058,1.90025,1.90032,15000000.0
2007-12-18 15:54:00,1.90038,1.90058,1.90038,1.90058,26000000.0
2007-12-18 15:55:00,1.90086,1.90097,1.90071,1.90097,33000000.0
2007-12-18 15:56:00,1.90116,1.90122,1.90092,1.90115,36000000.0
2007-12-18 15:57:00,1.90122,1.90188,1.90122,1.90188,34000000.0
2007-12-18 15:58:00,1.90193,1.90212,1.90193,1.90212,24000000.0
2007-12-18 15:59:00,1.90242,1.90242,1.90224,1.90228,23000000.0
2007-12-18 16:00:00,1.90218,1.90255,1.90218,1.90237,51000000.0
2007-12-18 16:01:00,1.90259,1.90259,1.9024,1.90251,31000000.0
2007-12-18 16:02:00,1.90255,1.90255,1.90237,1.90255,29000000.0
2007-12-18 16:03:00,1.90247,1.90279,1.9022,1.9022,51000000.0
2007-12-18 16:04:00,1.90217,1.90217,1.90184,1.90192,38000000.0
2007-12-18 16:05:00,1.90182,1.90197,1.90172,1.90172,37000000.0
2007-12-18 16:06:00,1.90188,1.90188,1.90162,1.90162,33000000.0
2007-12-18 16:07:00,1.90153,1.90153,1.90138,1.90139,37000000.0
2007-12-18 16:08:00,1.90133,1.90146,1.90131,1.90141,37000000.0
2007-12-18 16:09:00,1.90121,1.90143,1.90121,1.90143,44000000.0
2007-12-18 16:10:00,1.9011,1.90124,1.901,1.901,41000000.0
2007-12-18 16:11:00,1.90077,1.90087,1.90068,1.90086,27000000.0
2007-12-18 16:12:00,1.90116,1.90116,1.90102,1.90102,22000000.0
2007-12-18 16:13:00,1.90089,1.90173,1.90089,1.90173,38000000.0
2007-12-18 16:14:00,1.90187,1.90206,1.90179,1.90196,41000000.0
2007-12-18 16:15:00,1.90215,1.90255,1.90215,1.90255,42000000.0
2007-12-18 16:16:00,1.90274,1.90295,1.90265,1.90295,45000000.0
2007-12-18 16:17:00,1.90281,1.90286,1.90273,1.90276,22000000.0
2007-12-18 16:18:00,1.90278,1.90283,1.90262,1.90262,49000000.0
2007-12-18 16:19:00,1.90255,1.90272,1.90255,1.90261,27000000.0
2007-12-18 16:20:00,1.9029,1.90295,1.9028,1.90294,52000000.0
2007-12-18 16:21:00,1.90283,1.90283,1.90255,1.90264,37000000.0
2007-12-18 16:22:00,1.90266,1.90277,1.90236,1.90262,50000000.0
2007-12-18 16:23:00,1.90245,1.90268,1.90245,1.90257,48000000.0
2007-12-18 16:24:00,1.90251,1.90275,1.90251,1.90275,44000000.0
2007-12-18 16:25:00,1.90278,1.90298,1.90278,1.90298,28000000.0
2007-12-18 16:26:00,1.90269,1.90269,1.90247,1.90247,41000000.0
2007-12-18 16:27:00,1.90227,1.90227,1.90195,1.90221,46000000.0
2007-12-18 16:28:00,1.90208,1.90263,1.90208,1.90263,34000000.0
2007-12-18 16:29:00,1.9029,1.9029,1.9026,1.9026,24000000.0
2007-12-18 16:30:00,1.90264,1.90264,1.90223,1.90255,43000000.0
2007-12-18 16:31:00,1.90258,1.90279,1.90258,1.90279,36000000.0
2007-12-18 16:32:00,1.90296,1.90367,1.90296,1.90346,34000000.0
2007-12-18 16:33:00,1.90342,1.90342,1.90267,1.9032,41000000.0
2007-12-18 16:34:00,1.90346,1.90346,1.90244,1.90257,29000000.0
2007-12-18 16:35:00,1.90233,1.90241,1.90197,1.90241,53000000.0
2007-12-18 16:36:00,1.90294,1.90294,1.90225,1.90277,43000000.0
2007-12-18 16:37:00,1.90272,1.90272,1.90249,1.90252,56000000.0
2007-12-18 16:38:00,1.90255,1.90259,1.90229,1.90259,34000000.0
2007-12-18 16:39:00,1.90247,1.90319,1.90235,1.90294,43000000.0
2007-12-18 16:40:00,1.903,1.9034,1.903,1.90318,63000000.0
2007-12-18 16:41:00,1.90335,1.90336,1.90277,1.90277,44000000.0
2007-12-18 16:42:00,1.90291,1.90291,1.90253,1.9026,57000000.0
2007-12-18 16:43:00,1.90248,1.90267,1.90238,1.90243,20000000.0
2007-12-18 16:44:00,1.90229,1.90269,1.90229,1.90269,34000000.0
2007-12-18 16:45:00,1.90295,1.90303,1.90284,1.90286,41000000.0
2007-12-18 16:46:00,1.90283,1.90289,1.90273,1.90286,59000000.0
2007-12-18 16:47:00,1.90285,1.903,1.90264,1.90271,55000000.0
2007-12-18 16:48:00,1.90249,1.90249,1.90224,1.90231,46000000.0
2007-12-18 16:49:00,1.90223,1.90223,1.9019,1.9019,35000000.0
2007-12-18 16:50:00,1.9021,1.90229,1.90192,1.90208,45000000.0
2007-12-18 16:51:00,1.9025,1.90324,1.9025,1.90294,30000000.0
2007-12-18 16:52:00,1.90293,1.90303,1.90269,1.90269,30000000.0
2007-12-18 16:53:00,1.90276,1.90317,1.90276,1.90297,19000000.0
2007-12-18 16:54:00,1.90281,1.90298,1.90259,1.90298,18000000.0
2007-12-18 16:55:00,1.90304,1.90311,1.90276,1.90311,40000000.0
2007-12-18 16:56:00,1.90359,1.90429,1.90359,1.90417,37000000.0
2007-12-18 16:57:00,1.90439,1.90448,1.90428,1.90448,17000000.0
2007-12-18 16:58:00,1.90466,1.90492,1.90464,1.90492,45000000.0
2007-12-18 16:59:00,1.90524,1.90524,1.90485,1.90492,39000000.0
2007-12-18 17:00:00,1.90535,1.90575,1.90535,1.90564,47000000.0
2007-12-18 17:01:00,1.90596,1.90619,1.90588,1.90588,26000000.0
2007-12-18 17:02:00,1.90559,1.90584,1.90533,1.90562,33000000.0
2007-12-18 17:03:00,1.90586,1.90602,1.9056,1.90577,33000000.0
2007-12-18 17:04:00,1.90609,1.90609,1.90588,1.90588,37000000.0
2007-12-18 17:05:00,1.90587,1.90603,1.90587,1.90589,35000000.0
2007-12-18 17:06:00,1.90583,1.90596,1.90575,1.90575,46000000.0
2007-12-18 17:07:00,1.90546,1.90551,1.90534,1.90548,33000000.0
2007-12-18 17:08:00,1.90577,1.9059,1.90569,1.90577,45000000.0
2007-12-18 17:09:00,1.9058,1.90606,1.9058,1.90602,47000000.0
2007-12-18 17:10:00,1.90597,1.90597,1.9057,1.90572,36000000.0
2007-12-18 17:11:00,1.9055,1.9055,1.9051,1.90547,44000000.0
2007-12-18 17:12:00,1.90605,1.90645,1.90594,1.90594,23000000.0
2007-12-18 17:13:00,1.90616,1.90646,1.90616,1.90639,35000000.0
2007-12-18 17:14:00,1.90641,1.90672,1.90638,1.90672,27000000.0
2007-12-18 17:15:00,1.90669,1.90698,1.90668,1.90686,26000000.0
2007-12-18 17:16:00,1.90691,1.9079,1.90691,1.90782,27000000.0
2007-12-18 17:17:00,1.90729,1.90729,1.90695,1.90695,38000000.0
2007-12-18 17:18:00,1.90676,1.90676,1.90659,1.9066,29000000.0
2007-12-18 17:19:00,1.90661,1.90701,1.90661,1.90701,19000000.0
2007-12-18 17:20:00,1.90742,1.90747,1.90711,1.90711,29000000.0
2007-12-18 17:21:00,1.90654,1.90662,1.90636,1.90662,26000000.0
2007-12-18 17:22:00,1.90695,1.90737,1.90695,1.90737,30000000.0
2007-12-18 17:23:00,1.9069,1.9069,1.90658,1.90667,32000000.0
2007-12-18 17:24:00,1.90654,1.90693,1.90602,1.90605,23000000.0
2007-12-18 17:25:00,1.90593,1.90603,1.90551,1.90603,20000000.0
2007-12-18 17:26:00,1.9063,1.9063,1.90601,1.90604,18000000.0
2007-12-18 17:27:00,1.90575,1.90578,1.90564,1.90578,44000000.0
2007-12-18 17:28:00,1.9058,1.9059,1.90568,1.90582,39000000.0
2007-12-18 17:29:00,1.90586,1.90618,1.90586,1.90596,36000000.0
2007-12-18 17:30:00,1.90595,1.90626,1.90574,1.90574,61000000.0
2007-12-18 17:31:00,1.90567,1.90593,1.90567,1.90593,62000000.0
2007-12-18 17:32:00,1.90592,1.90592,1.90557,1.90559,54000000.0
2007-12-18 17:33:00,1.90503,1.9051,1.90471,1.9051,64000000.0
2007-12-18 17:34:00,1.90529,1.90532,1.90511,1.90532,60000000.0
2007-12-18 17:35:00,1.90552,1.90561,1.90532,1.90561,43000000.0
2007-12-18 17:36:00,1.90572,1.90577,1.90566,1.90567,58000000.0
2007-12-18 17:37:00,1.90534,1.90534,1.90466,1.90466,47000000.0
2007-12-18 17:38:00,1.9049,1.9049,1.90448,1.90476,44000000.0
2007-12-18 17:39:00,1.90506,1.90574,1.90506,1.90569,41000000.0
2007-12-18 17:40:00,1.90588,1.90598,1.90564,1.90564,59000000.0
2007-12-18 17:41:00,1.90569,1.90583,1.90559,1.90583,50000000.0
2007-12-18 17:42:00,1.90584,1.90584,1.90564,1.90564,37000000.0
2007-12-18 17:43:00,1.90586,1.90598,1.90581,1.90598,33000000.0
2007-12-18 17:44:00,1.90612,1.90662,1.90612,1.90662,46000000.0
2007-12-18 17:45:00,1.90665,1.90723,1.90665,1.90723,49000000.0
2007-12-18 17:46:00,1.90721,1.90779,1.90721,1.90779,56000000.0
2007-12-18 17:47:00,1.90795,1.908,1.90741,1.90741,65000000.0
2007-12-18 17:48:00,1.90688,1.90701,1.90678,1.90701,61000000.0
2007-12-18 17:49:00,1.90751,1.90751,1.90702,1.90721,72000000.0
2007-12-18 17:50:00,1.90698,1.90704,1.90668,1.90668,53000000.0
2007-12-18 17:51:00,1.90688,1.90734,1.90688,1.90734,54000000.0
2007-12-18 17:52:00,1.90746,1.90746,1.90721,1.90721,51000000.0
2007-12-18 17:53:00,1.90721,1.90761,1.90721,1.90757,42000000.0
2007-12-18 17:54:00,1.90754,1.90754,1.9072,1.9072,32000000.0
2007-12-18 17:55:00,1.90659,1.90692,1.90636,1.90692,32000000.0
2007-12-18 17:56:00,1.9072,1.90759,1.9072,1.90738,47000000.0
2007-12-18 17:57:00,1.90772,1.90786,1.90768,1.90771,34000000.0
2007-12-18 17:58:00,1.90789,1.90802,1.90763,1.90763,44000000.0
2007-12-18 17:59:00,1.90776,1.90908,1.90776,1.90908,39000000.0
2007-12-18 18:00:00,1.90876,1.90876,1.90832,1.90848,32000000.0
2007-12-18 18:01:00,1.90828,1.90828,1.90803,1.90806,52000000.0
2007-12-18 18:02:00,1.90841,1.90856,1.90826,1.90826,30000000.0
2007-12-18 18:03:00,1.90862,1.90905,1.90862,1.90904,38000000.0
2007-12-18 18:04:00,1.90912,1.90932,1.90912,1.90932,38000000.0
2007-12-18 18:05:00,1.90935,1.90935,1.90911,1.90911,36000000.0
2007-12-18 18:06:00,1.90909,1.90909,1.90899,1.90905,32000000.0
2007-12-18 18:07:00,1.90929,1.90929,1.90862,1.9088,38000000.0
2007-12-18 18:08:00,1.90866,1.90874,1.90855,1.90874,56000000.0
2007-12-18 18:09:00,1.90877,1.90912,1.90877,1.909,34000000.0
2007-12-18 18:10:00,1.90882,1.90882,1.90835,1.90849,26000000.0
2007-12-18 18:11:00,1.90853,1.90859,1.9083,1.9083,34000000.0
2007-12-18 18:12:00,1.90819,1.90835,1.90818,1.90823,24000000.0
2007-12-18 18:13:00,1.90858,1.90895,1.90832,1.90832,30000000.0
2007-12-18 18:14:00,1.90809,1.90845,1.90809,1.90845,22000000.0
2007-12-18 18:15:00,1.90839,1.90839,1.90806,1.90833,21000000.0
2007-12-18 18:16:00,1.90836,1.90913,1.90836,1.90913,66000000.0
2007-12-18 18:17:00,1.90989,1.90989,1.90971,1.90986,60000000.0
2007-12-18 18:18:00,1.90992,1.91008,1.90992,1.90995,33000000.0
2007-12-18 18:19:00,1.91035,1.9107,1.91013,1.9107,46000000.0
2007-12-18 18:20:00,1.9117,1.9117,1.91115,1.91136,61000000.0
2007-12-18 18:21:00,1.91134,1.91137,1.91127,1.91137,37000000.0
2007-12-18 18:22:00,1.91118,1.91118,1.91061,1.91061,49000000.0
2007-12-18 18:23:00,1.9106,1.91081,1.91055,1.91076,34000000.0
2007-12-18 18:24:00,1.9106,1.91119,1.9106,1.91119,47000000.0
2007-12-18 18:25:00,1.91126,1.91126,1.9111,1.91115,31000000.0
2007-12-18 18:26:00,1.91106,1.91116,1.91025,1.91025,43000000.0
2007-12-18 18:27:00,1.91053,1.91053,1.91023,1.91035,35000000.0
2007-12-18 18:28:00,1.91097,1.91149,1.91096,1.91149,18000000.0
2007-12-18 18:29:00,1.91208,1.91235,1.91208,1.91215,24000000.0
2007-12-18 18:30:00,1.91246,1.91326,1.91246,1.91326,32000000.0
2007-12-18 18:31:00,1.91388,1.91388,1.91335,1.91343,46000000.0
2007-12-18 18:32:00,1.91332,1.91332,1.9129,1.91328,55000000.0
2007-12-18 18:33:00,1.91352,1.91383,1.91347,1.9138,29000000.0
2007-12-18 18:34:00,1.91368,1.91388,1.91349,1.91388,32000000.0
2007-12-18 18:35:00,1.9139,1.91414,1.91386,1.91412,47000000.0
2007-12-18 18:36:00,1.91378,1.91378,1.91318,1.91333,65000000.0
2007-12-18 18:37:00,1.91316,1.91426,1.91316,1.91426,63000000.0
2007-12-18 18:38:00,1.91446,1.91446,1.91402,1.91402,61000000.0
2007-12-18 18:39:00,1.91416,1.91424,1.91397,1.91397,37000000.0
2007-12-18 18:40:00,1.91428,1.91428,1.91388,1.91404,52000000.0
2007-12-18 18:41:00,1.91416,1.91426,1.91387,1.91387,68000000.0
2007-12-18 18:42:00,1.91388,1.91411,1.91376,1.91411,40000000.0
2007-12-18 18:43:00,1.91438,1.91438,1.91381,1.91393,39000000.0
2007-12-18 18:44:00,1.9137,1.9137,1.91356,1.91356,33000000.0
2007-12-18 18:45:00,1.91355,1.9136,1.91337,1.91358,57000000.0
2007-12-18 18:46:00,1.91345,1.91357,1.91336,1.91338,61000000.0
2007-12-18 18:47:00,1.91355,1.91462,1.91355,1.91462,41000000.0
2007-12-18 18:48:00,1.9148,1.9148,1.91444,1.91444,26000000.0
2007-12-18 18:49:00,1.91426,1.91486,1.91411,1.91486,31000000.0
2007-12-18 18:50:00,1.91552,1.91573,1.91529,1.91558,37000000.0
2007-12-18 18:51:00,1.91521,1.91521,1.91455,1.91465,17000000.0
2007-12-18 18:52:00,1.91458,1.91458,1.91365,1.91365,33000000.0
2007-12-18 18:53:00,1.91357,1.91368,1.91339,1.91356,31000000.0
2007-12-18 18:54:00,1.91361,1.91421,1.91361,1.91414,11000000.0
2007-12-18 18:55:00,1.91398,1.91452,1.91371,1.91371,22000000.0
2007-12-18 18:56:00,1.91351,1.91359,1.91339,1.91339,16000000.0
2007-12-18 18:57:00,1.9134,1.91374,1.9134,1.91374,15000000.0
2007-12-18 18:58:00,1.91432,1.91465,1.91432,1.91465,19000000.0
2007-12-18 18:59:00,1.91469,1.91488,1.91469,1.91488,26000000.0
2007-12-18 19:00:00,1.91444,1.91479,1.9143,1.91479,12000000.0
2007-12-18 19:01:00,1.91514,1.91551,1.91514,1.91545,18000000.0
2007-12-18 19:02:00,1.91563,1.91614,1.91549,1.91614,23000000.0
2007-12-18 19:03:00,1.91602,1.91602,1.91508,1.91508,21000000.0
2007-12-18 19:04:00,1.91455,1.91489,1.91452,1.91489,55000000.0
2007-12-18 19:05:00,1.91494,1.91511,1.91494,1.91506,42000000.0
2007-12-18 19:06:00,1.91505,1.91554,1.91485,1.91524,63000000.0
2007-12-18 19:07:00,1.91526,1.91531,1.91511,1.91529,39000000.0
2007-12-18 19:08:00,1.91471,1.91497,1.91467,1.91496,32000000.0
2007-12-18 19:09:00,1.91476,1.91476,1.91447,1.91473,56000000.0
2007-12-18 19:10:00,1.9146,1.91488,1.9146,1.91466,27000000.0
2007-12-18 19:11:00,1.91454,1.91477,1.9145,1.91477,36000000.0
2007-12-18 19:12:00,1.91475,1.91476,1.91457,1.91457,25000000.0
2007-12-18 19:13:00,1.91449,1.91449,1.9137,1.9137,23000000.0
2007-12-18 19:14:00,1.91341,1.91358,1.9134,1.91354,37000000.0
2007-12-18 19:15:00,1.91336,1.91369,1.91336,1.91369,17000000.0
2007-12-18 19:16:00,1.91408,1.91446,1.91408,1.91446,23000000.0
2007-12-18 19:17:00,1.91395,1.91395,1.91332,1.91332,17000000.0
2007-12-18 19:18:00,1.91341,1.91395,1.91337,1.91395,30000000.0
2007-12-18 19:19:00,1.91387,1.9141,1.91359,1.91372,36000000.0
2007-12-18 19:20:00,1.91339,1.91339,1.91313,1.91313,23000000.0
2007-12-18 19:21:00,1.91323,1.91353,1.91315,1.91353,21000000.0
2007-12-18 19:22:00,1.91364,1.91395,1.91349,1.91395,25000000.0
2007-12-18 19:23:00,1.91387,1.91387,1.91374,1.91381,12000000.0
2007-12-18 19:24:00,1.91357,1.91357,1.91317,1.91343,39000000.0
2007-12-18 19:25:00,1.9135,1.91363,1.91344,1.91359,49000000.0
2007-12-18 19:26:00,1.9139,1.9142,1.9139,1.91417,48000000.0
2007-12-18 19:27:00,1.91439,1.91517,1.91439,1.9151,51000000.0
2007-12-18 19:28:00,1.915,1.915,1.91456,1.9146,40000000.0
2007-12-18 19:29:00,1.91442,1.9146,1.91432,1.91451,28000000.0
2007-12-18 19:30:00,1.91495,1.91496,1.91446,1.91446,32000000.0
2007-12-18 19:31:00,1.91423,1.91483,1.91423,1.91467,28000000.0
2007-12-18 19:32:00,1.9148,1.91494,1.9147,1.91487,31000000.0
2007-12-18 19:33:00,1.91485,1.91485,1.91459,1.91459,14000000.0
2007-12-18 19:34:00,1.91454,1.91486,1.91446,1.91486,49000000.0
2007-12-18 19:35:00,1.91487,1.91487,1.91462,1.91478,28000000.0
2007-12-18 19:36:00,1.91461,1.9151,1.91461,1.91508,16000000.0
2007-12-18 19:37:00,1.91504,1.91509,1.91482,1.91509,26000000.0
2007-12-18 19:38:00,1.91479,1.91479,1.91362,1.91362,8000000.0
2007-12-18 19:39:00,1.91336,1.91336,1.91311,1.91317,13000000.0
2007-12-18 19:40:00,1.91282,1.91313,1.91282,1.91287,16000000.0
2007-12-18 19:41:00,1.91278,1.91284,1.91271,1.91275,17000000.0
2007-12-18 19:42:00,1.91271,1.91293,1.91271,1.91281,19000000.0
2007-12-18 19:43:00,1.91263,1.91274,1.91263,1.91271,21000000.0
2007-12-18 19:44:00,1.91288,1.91323,1.91288,1.91323,21000000.0
2007-12-18 19:45:00,1.91325,1.91335,1.91306,1.91311,33000000.0
2007-12-18 19:46:00,1.91304,1.91338,1.91293,1.91337,18000000.0
2007-12-18 19:47:00,1.91329,1.91329,1.91188,1.91188,22000000.0
2007-12-18 19:48:00,1.91072,1.9108,1.91064,1.9108,18000000.0
2007-12-18 19:49:00,1.91088,1.91095,1.91086,1.9109,27000000.0
2007-12-18 19:50:00,1.91083,1.91083,1.91052,1.91052,23000000.0
2007-12-18 19:51:00,1.91104,1.91156,1.91104,1.91156,25000000.0
2007-12-18 19:52:00,1.91176,1.91227,1.91176,1.91214,15000000.0
2007-12-18 19:53:00,1.91232,1.91232,1.91207,1.91207,21000000.0
2007-12-18 19:54:00,1.91287,1.91319,1.91287,1.91319,9000000.0
2007-12-18 19:55:00,1.91384,1.91394,1.91369,1.91391,30000000.0
2007-12-18 19:56:00,1.91378,1.914,1.91344,1.91344,20000000.0
2007-12-18 19:57:00,1.9133,1.9133,1.91288,1.91325,12000000.0
2007-12-18 19:58:00,1.9132,1.91334,1.9131,1.91317,13000000.0
2007-12-18 19:59:00,1.91291,1.91291,1.91262,1.9128,31000000.0
2007-12-18 20:00:00,1.91313,1.9132,1.91307,1.91312,23000000.0
2007-12-18 20:01:00,1.91283,1.91308,1.91269,1.91269,13000000.0
2007-12-18 20:02:00,1.91262,1.91298,1.91262,1.91298,20000000.0
2007-12-18 20:03:00,1.91288,1.91294,1.91249,1.91249,18000000.0
2007-12-18 20:04:00,1.91233,1.91284,1.91233,1.91281,27000000.0
2007-12-18 20:05:00,1.91276,1.91284,1.91247,1.91284,23000000.0
2007-12-18 20:06:00,1.91298,1.91298,1.91249,1.91249,13000000.0
2007-12-18 20:07:00,1.91234,1.91261,1.91226,1.91228,29000000.0
2007-12-18 20:08:00,1.91175,1.91203,1.91168,1.91197,15000000.0
2007-12-18 20:09:00,1.91206,1.91209,1.912,1.91201,17000000.0
2007-12-18 20:10:00,1.91173,1.91208,1.91173,1.91206,8000000.0
2007-12-18 20:11:00,1.91163,1.91188,1.91163,1.91187,10000000.0
2007-12-18 20:12:00,1.9117,1.9117,1.91089,1.91089,15000000.0
2007-12-18 20:13:00,1.91087,1.91087,1.91036,1.91059,17000000.0
2007-12-18 20:14:00,1.91058,1.91146,1.91058,1.91146,15000000.0
2007-12-18 20:15:00,1.91157,1.91207,1.91157,1.91207,10000000.0
2007-12-18 20:16:00,1.91197,1.91197,1.91153,1.91153,22000000.0
2007-12-18 20:17:00,1.91129,1.91129,1.91067,1.91126,7000000.0
2007-12-18 20:18:00,1.91146,1.91146,1.9109,1.91129,24000000.0
2007-12-18 20:19:00,1.91118,1.91118,1.91086,1.91093,9000000.0
2007-12-18 20:20:00,1.91074,1.91077,1.91042,1.91042,14000000.0
2007-12-18 20:21:00,1.91043,1.91043,1.90989,1.90989,7000000.0
2007-12-18 20:22:00,1.90986,1.90999,1.9097,1.9097,12000000.0
2007-12-18 20:23:00,1.90956,1.90974,1.90951,1.90969,8000000.0
2007-12-18 20:24:00,1.90969,1.90969,1.90947,1.90947,15000000.0
2007-12-18 20:25:00,1.90945,1.90966,1.90928,1.90964,16000000.0
2007-12-18 20:26:00,1.90964,1.90977,1.90936,1.90953,22000000.0
2007-12-18 20:27:00,1.90963,1.90963,1.90942,1.90942,11000000.0
2007-12-18 20:28:00,1.9098,1.90991,1.90961,1.90961,7000000.0
2007-12-18 20:29:00,1.90944,1.9095,1.90905,1.90947,20000000.0
2007-12-18 20:30:00,1.90979,1.91007,1.90975,1.90983,27000000.0
2007-12-18 20:31:00,1.90986,1.90987,1.90971,1.90986,17000000.0
2007-12-18 20:32:00,1.91016,1.91028,1.90992,1.90992,20000000.0
2007-12-18 20:33:00,1.90998,1.91052,1.90998,1.91052,14000000.0
2007-12-18 20:34:00,1.91041,1.91041,1.91018,1.91038,28000000.0
2007-12-18 20:35:00,1.91031,1.91031,1.90918,1.90918,23000000.0
2007-12-18 20:36:00,1.90911,1.90971,1.90903,1.90971,11000000.0
2007-12-18 20:37:00,1.90992,1.91006,1.90974,1.91006,7000000.0
2007-12-18 20:38:00,1.90995,1.90995,1.90919,1.90919,10000000.0
2007-12-18 20:39:00,1.90901,1.90968,1.90898,1.90968,9000000.0
2007-12-18 20:40:00,1.90975,1.90975,1.90945,1.90945,7000000.0
2007-12-18 20:41:00,1.90922,1.90963,1.90915,1.90963,8000000.0
2007-12-18 20:42:00,1.90915,1.90915,1.90883,1.90883,15000000.0
2007-12-18 20:43:00,1.90895,1.90915,1.90895,1.90915,12000000.0
2007-12-18 20:44:00,1.90964,1.91008,1.90964,1.91008,7000000.0
2007-12-18 20:45:00,1.91027,1.91027,1.90947,1.91025,12000000.0
2007-12-18 20:46:00,1.9104,1.91085,1.90994,1.90994,9000000.0
2007-12-18 20:47:00,1.91041,1.91109,1.91041,1.91109,11000000.0
2007-12-18 20:48:00,1.91093,1.91093,1.90987,1.90987,11000000.0
2007-12-18 20:49:00,1.91027,1.91052,1.91025,1.91025,18000000.0
2007-12-18 20:50:00,1.90984,1.90994,1.90979,1.90994,7000000.0
2007-12-18 20:51:00,1.90999,1.91002,1.90994,1.91001,18000000.0
2007-12-18 20:52:00,1.90991,1.90991,1.9096,1.90971,15000000.0
2007-12-18 20:53:00,1.90952,1.90964,1.90942,1.90951,8000000.0
2007-12-18 20:54:00,1.9094,1.90959,1.90936,1.90959,10000000.0
2007-12-18 20:55:00,1.90971,1.91005,1.90971,1.91005,8000000.0
2007-12-18 20:56:00,1.91007,1.91066,1.91007,1.91066,8000000.0
2007-12-18 20:57:00,1.91054,1.91061,1.91032,1.91061,18000000.0
2007-12-18 20:58:00,1.9104,1.9104,1.90991,1.91018,14000000.0
2007-12-18 20:59:00,1.91025,1.91049,1.91025,1.91049,8000000.0
2007-12-18 21:00:00,1.91045,1.91045,1.9102,1.9103,11000000.0
2007-12-18 21:01:00,1.91019,1.91037,1.91019,1.91029,16000000.0
2007-12-18 21:02:00,1.9102,1.9103,1.91013,1.91015,7000000.0
2007-12-18 21:03:00,1.91017,1.91056,1.91017,1.91056,13000000.0
2007-12-18 21:04:00,1.9107,1.91074,1.91062,1.91062,8000000.0
2007-12-18 21:05:00,1.91063,1.91063,1.91042,1.91045,11000000.0
2007-12-18 21:06:00,1.91052,1.91065,1.91048,1.91048,8000000.0
2007-12-18 21:07:00,1.91072,1.91086,1.91072,1.91086,7000000.0
2007-12-18 21:08:00,1.91082,1.91087,1.91069,1.91069,11000000.0
2007-12-18 21:09:00,1.90996,1.90998,1.90923,1.90923,9000000.0
2007-12-18 21:10:00,1.90922,1.90943,1.90913,1.90943,8000000.0
2007-12-18 21:11:00,1.90928,1.90928,1.9089,1.9089,8000000.0
2007-12-18 21:12:00,1.90894,1.90945,1.90758,1.90758,6000000.0
2007-12-18 21:13:00,1.9095,1.9097,1.90933,1.9097,8000000.0
2007-12-18 21:14:00,1.91024,1.91025,1.91,1.91,8000000.0
2007-12-18 21:15:00,1.91016,1.91038,1.91016,1.91037,11000000.0
2007-12-18 21:16:00,1.91004,1.91065,1.91004,1.91065,9000000.0
2007-12-18 21:17:00,1.91061,1.91061,1.9102,1.9104,7000000.0
2007-12-18 21:18:00,1.91005,1.91009,1.91002,1.91004,7000000.0
2007-12-18 21:19:00,1.90982,1.90982,1.90925,1.90925,8000000.0
2007-12-18 21:20:00,1.90948,1.90948,1.90927,1.90927,12000000.0
2007-12-18 21:21:00,1.90935,1.90947,1.90934,1.90941,8000000.0
2007-12-18 21:22:00,1.90929,1.90939,1.90929,1.90937,7000000.0
2007-12-18 21:23:00,1.90913,1.9092,1.90903,1.9091,10000000.0
2007-12-18 21:24:00,1.90905,1.90905,1.90881,1.90881,8000000.0
2007-12-18 21:25:00,1.90876,1.90907,1.90876,1.90907,9000000.0
2007-12-18 21:26:00,1.9092,1.9092,1.90899,1.90906,17000000.0
2007-12-18 21:27:00,1.90904,1.90904,1.90882,1.909,31000000.0
2007-12-18 21:28:00,1.90911,1.90911,1.90833,1.90833,20000000.0
2007-12-18 21:29:00,1.90807,1.90824,1.90807,1.90824,11000000.0
2007-12-18 21:30:00,1.90801,1.90823,1.90801,1.90808,9000000.0
2007-12-18 21:31:00,1.90792,1.90796,1.90789,1.90792,7000000.0
2007-12-18 21:32:00,1.90813,1.90817,1.90802,1.90814,8000000.0
2007-12-18 21:33:00,1.90803,1.90822,1.90803,1.90811,7000000.0
2007-12-18 21:34:00,1.90768,1.90814,1.90768,1.90814,10000000.0
2007-12-18 21:35:00,1.90831,1.90858,1.90809,1.90809,11000000.0
2007-12-18 21:36:00,1.90798,1.90827,1.90783,1.90827,11000000.0
2007-12-18 21:37:00,1.9084,1.9088,1.9084,1.9088,11000000.0
2007-12-18 21:38:00,1.90886,1.90886,1.90844,1.90854,26000000.0
2007-12-18 21:39:00,1.90855,1.90858,1.90838,1.90858,18000000.0
2007-12-18 21:40:00,1.90859,1.90877,1.90859,1.90868,12000000.0
2007-12-18 21:41:00,1.90862,1.90862,1.90839,1.90839,13000000.0
2007-12-18 21:42:00,1.90853,1.90853,1.90835,1.90835,7000000.0
2007-12-18 21:43:00,1.90844,1.9087,1.90844,1.9087,11000000.0
2007-12-18 21:44:00,1.90868,1.9088,1.90823,1.9088,18000000.0
2007-12-18 21:45:00,1.90873,1.90886,1.90858,1.90886,7000000.0
2007-12-18 21:46:00,1.90876,1.90876,1.9086,1.90869,15000000.0
2007-12-18 21:47:00,1.9093,1.9093,1.90903,1.9091,10000000.0
2007-12-18 21:48:00,1.9091,1.90928,1.9091,1.90921,7000000.0
2007-12-18 21:49:00,1.90919,1.90966,1.90919,1.90961,8000000.0
2007-12-18 21:50:00,1.90962,1.90973,1.90962,1.90968,10000000.0
2007-12-18 21:51:00,1.90965,1.90965,1.90875,1.90875,8000000.0
2007-12-18 21:52:00,1.90871,1.90933,1.90871,1.90933,10000000.0
2007-12-18 21:53:00,1.90935,1.90958,1.90919,1.90948,8000000.0
2007-12-18 21:54:00,1.90957,1.90957,1.90896,1.90903,9000000.0
2007-12-18 21:55:00,1.90961,1.90994,1.90961,1.90994,11000000.0
2007-12-18 21:56:00,1.90969,1.90969,1.9088,1.90954,7000000.0
2007-12-18 21:57:00,1.90966,1.90989,1.90962,1.90989,13000000.0
2007-12-18 21:58:00,1.90997,1.91009,1.90979,1.90999,16000000.0
2007-12-18 21:59:00,1.91025,1.91054,1.91025,1.91041,25000000.0
2007-12-18 22:00:00,1.91041,1.91063,1.91041,1.91063,12000000.0
2007-12-18 22:01:00,1.91022,1.91034,1.90996,1.9101,19000000.0
2007-12-18 22:02:00,1.91,1.91,1.90982,1.90993,11000000.0
2007-12-18 22:03:00,1.90963,1.91005,1.90963,1.90994,33000000.0
2007-12-18 22:04:00,1.91029,1.91033,1.90998,1.90998,11000000.0
2007-12-18 22:05:00,1.9101,1.91024,1.9101,1.91016,16000000.0
2007-12-18 22:06:00,1.91023,1.91023,1.90972,1.90987,8000000.0
2007-12-18 22:07:00,1.90991,1.91001,1.90991,1.90995,15000000.0
2007-12-18 22:08:00,1.90991,1.91012,1.90991,1.90999,30000000.0
2007-12-18 22:09:00,1.90994,1.91002,1.90954,1.91002,13000000.0
2007-12-18 22:10:00,1.91001,1.91001,1.9098,1.90993,8000000.0
2007-12-18 22:11:00,1.9098,1.90984,1.90951,1.90951,11000000.0
2007-12-18 22:12:00,1.90952,1.90958,1.90952,1.90957,15000000.0
2007-12-18 22:13:00,1.90969,1.90984,1.90969,1.90984,10000000.0
2007-12-18 22:14:00,1.90993,1.91015,1.90993,1.91013,13000000.0
2007-12-18 22:15:00,1.91014,1.91014,1.90995,1.90995,9000000.0
2007-12-18 22:16:00,1.9099,1.9099,1.90976,1.90989,8000000.0
2007-12-18 22:17:00,1.9101,1.9101,1.91006,1.91006,16000000.0
2007-12-18 22:18:00,1.90989,1.90989,1.90957,1.90957,9000000.0
2007-12-18 22:19:00,1.90961,1.90972,1.90949,1.90949,9000000.0
2007-12-18 22:20:00,1.90939,1.9097,1.90905,1.9097,7000000.0
2007-12-18 22:21:00,1.9097,1.90976,1.90966,1.90975,11000000.0
2007-12-18 22:22:00,1.90974,1.90978,1.90971,1.90978,11000000.0
2007-12-18 22:23:00,1.9071,1.9071,1.9067,1.9067,10000000.0
2007-12-18 22:24:00,1.90966,1.90966,1.90906,1.90906,10000000.0
2007-12-18 22:25:00,1.90883,1.90902,1.90883,1.90902,8000000.0
2007-12-18 22:26:00,1.9089,1.9089,1.90844,1.90853,10000000.0
2007-12-18 22:27:00,1.90821,1.90827,1.90821,1.90825,10000000.0
2007-12-18 22:28:00,1.90828,1.90847,1.90828,1.90847,8000000.0
2007-12-18 22:29:00,1.90785,1.90802,1.90785,1.90797,7000000.0
2007-12-18 22:30:00,1.90791,1.90799,1.90785,1.90786,11000000.0
2007-12-18 22:31:00,1.90829,1.90829,1.90814,1.90814,22000000.0
2007-12-18 22:32:00,1.90775,1.90775,1.90582,1.90582,7000000.0
2007-12-18 22:33:00,1.90609,1.90611,1.90585,1.90602,38000000.0
2007-12-18 22:34:00,1.90609,1.90639,1.906,1.90615,47000000.0
2007-12-18 22:35:00,1.90587,1.90601,1.90584,1.90601,27000000.0
2007-12-18 22:36:00,1.90611,1.9064,1.90611,1.90625,7000000.0
2007-12-18 22:37:00,1.90626,1.90634,1.90572,1.90572,28000000.0
2007-12-18 22:38:00,1.90652,1.90652,1.90491,1.90491,15000000.0
2007-12-18 22:39:00,1.90451,1.90453,1.904,1.9045,11000000.0
2007-12-18 22:40:00,1.9046,1.90517,1.9046,1.90517,9000000.0
2007-12-18 22:41:00,1.90538,1.90594,1.90538,1.90594,16000000.0
2007-12-18 22:42:00,1.90598,1.90607,1.90582,1.90582,9000000.0
2007-12-18 22:43:00,1.90569,1.90569,1.90551,1.90553,11000000.0
2007-12-18 22:44:00,1.90557,1.90613,1.90557,1.90613,8000000.0
2007-12-18 22:45:00,1.90613,1.90613,1.90524,1.90524,12000000.0
2007-12-18 22:46:00,1.90592,1.90594,1.90542,1.90542,9000000.0
2007-12-18 22:47:00,1.90562,1.90574,1.90472,1.90574,16000000.0
2007-12-18 22:48:00,1.90579,1.90633,1.90579,1.90607,11000000.0
2007-12-18 22:49:00,1.90623,1.90637,1.90623,1.9063,12000000.0
2007-12-18 22:50:00,1.90611,1.90616,1.90608,1.90611,16000000.0
2007-12-18 22:51:00,1.90642,1.90703,1.90642,1.90689,10000000.0
2007-12-18 22:52:00,1.90674,1.90716,1.90674,1.90716,10000000.0
2007-12-18 22:53:00,1.90722,1.90722,1.90681,1.90684,8000000.0
2007-12-18 22:54:00,1.90683,1.90743,1.90665,1.90743,7000000.0
2007-12-18 22:55:00,1.90732,1.90732,1.90694,1.90694,9000000.0
2007-12-18 22:56:00,1.90682,1.90685,1.90678,1.90678,8000000.0
2007-12-18 22:57:00,1.90702,1.90729,1.90702,1.90729,7000000.0
2007-12-18 22:58:00,1.90735,1.90741,1.9072,1.90733,7000000.0
2007-12-18 22:59:00,1.90732,1.90732,1.90704,1.90704,9000000.0
2007-12-18 23:00:00,1.90691,1.90691,1.90682,1.90685,12000000.0
2007-12-18 23:01:00,1.90702,1.90711,1.90696,1.90696,9000000.0
2007-12-18 23:02:00,1.90708,1.90733,1.90707,1.90733,7000000.0
2007-12-18 23:03:00,1.90712,1.90712,1.90672,1.90684,12000000.0
2007-12-18 23:04:00,1.90696,1.90714,1.90696,1.90708,9000000.0
2007-12-18 23:05:00,1.90727,1.90739,1.90713,1.90739,11000000.0
2007-12-18 23:06:00,1.90675,1.90692,1.90674,1.90674,8000000.0
2007-12-18 23:07:00,1.90687,1.90706,1.90687,1.90706,8000000.0
2007-12-18 23:08:00,1.907,1.9075,1.907,1.9075,15000000.0
2007-12-18 23:09:00,1.90748,1.90748,1.90723,1.90723,7000000.0
2007-12-18 23:10:00,1.90721,1.90721,1.9067,1.9067,8000000.0
2007-12-18 23:11:00,1.90694,1.90701,1.90686,1.90692,8000000.0
2007-12-18 23:12:00,1.90698,1.90698,1.90661,1.90694,8000000.0
2007-12-18 23:13:00,1.90698,1.90698,1.90664,1.90672,7000000.0
2007-12-18 23:14:00,1.9067,1.907,1.9067,1.907,9000000.0
2007-12-18 23:15:00,1.90688,1.90688,1.9064,1.9064,8000000.0
2007-12-18 23:16:00,1.90641,1.90641,1.90629,1.90637,9000000.0
2007-12-18 23:17:00,1.90653,1.90657,1.9065,1.90653,11000000.0
2007-12-18 23:18:00,1.90678,1.90742,1.90678,1.90734,9000000.0
2007-12-18 23:19:00,1.90712,1.90733,1.90693,1.90731,9000000.0
2007-12-18 23:20:00,1.90621,1.90664,1.90594,1.90664,8000000.0
2007-12-18 23:21:00,1.90688,1.90695,1.90668,1.90686,7000000.0
2007-12-18 23:22:00,1.90674,1.90677,1.90638,1.90638,7000000.0
2007-12-18 23:23:00,1.90666,1.90684,1.9066,1.90665,7000000.0
2007-12-18 23:24:00,1.90653,1.90674,1.90637,1.90637,9000000.0
2007-12-18 23:25:00,1.90635,1.90646,1.90621,1.90646,10000000.0
2007-12-18 23:26:00,1.90677,1.90678,1.90653,1.90653,5000000.0
2007-12-18 23:27:00,1.90642,1.90642,1.90598,1.90598,8000000.0
2007-12-18 23:28:00,1.90582,1.90596,1.9058,1.90592,8000000.0
2007-12-18 23:29:00,1.90621,1.90687,1.90621,1.90687,25000000.0
2007-12-18 23:30:00,1.90741,1.90758,1.90741,1.90745,16000000.0
2007-12-18 23:31:00,1.90727,1.9076,1.90727,1.90748,14000000.0
2007-12-18 23:32:00,1.90751,1.90794,1.90751,1.90776,9000000.0
2007-12-18 23:33:00,1.90819,1.90833,1.90803,1.90803,8000000.0
2007-12-18 23:34:00,1.90813,1.90813,1.90801,1.90809,9000000.0
2007-12-18 23:35:00,1.90776,1.90776,1.90752,1.90752,12000000.0
2007-12-18 23:36:00,1.90749,1.90772,1.90734,1.90772,9000000.0
2007-12-18 23:37:00,1.90783,1.90786,1.90704,1.90704,8000000.0
2007-12-18 23:38:00,1.90705,1.90731,1.907,1.90711,8000000.0
2007-12-18 23:39:00,1.90639,1.90655,1.9063,1.90655,11000000.0
2007-12-18 23:40:00,1.90664,1.90664,1.9062,1.90635,21000000.0
2007-12-18 23:41:00,1.90691,1.90699,1.90679,1.90699,8000000.0
2007-12-18 23:42:00,1.90733,1.90782,1.90726,1.90782,19000000.0
2007-12-18 23:43:00,1.90775,1.90775,1.90742,1.90742,8000000.0
2007-12-18 23:44:00,1.9075,1.90771,1.90738,1.90771,8000000.0
2007-12-18 23:45:00,1.9077,1.90798,1.90762,1.90792,7000000.0
2007-12-18 23:46:00,1.90784,1.90784,1.90755,1.90771,8000000.0
2007-12-18 23:47:00,1.90773,1.90778,1.90743,1.90743,11000000.0
2007-12-18 23:48:00,1.90773,1.90793,1.90773,1.90781,8000000.0
2007-12-18 23:49:00,1.90786,1.9079,1.90752,1.90752,9000000.0
2007-12-18 23:50:00,1.90703,1.90704,1.9067,1.9067,8000000.0
2007-12-18 23:51:00,1.90685,1.90782,1.90685,1.90735,10000000.0
2007-12-18 23:52:00,1.90721,1.90766,1.90721,1.90766,7000000.0
2007-12-18 23:53:00,1.90769,1.90794,1.90763,1.90763,10000000.0
2007-12-18 23:54:00,1.90679,1.90733,1.90679,1.90713,7000000.0
2007-12-18 23:55:00,1.90719,1.90732,1.90715,1.9072,9000000.0
2007-12-18 23:56:00,1.90675,1.90701,1.90663,1.90675,12000000.0
2007-12-18 23:57:00,1.90676,1.907,1.90653,1.90685,25000000.0
2007-12-18 23:58:00,1.90692,1.90694,1.9064,1.9064,8000000.0
2007-12-18 23:59:00,1.90711,1.90717,1.90689,1.90711,18000000.0
2007-12-19 00:00:00,1.90714,1.90723,1.90703,1.90703,7000000.0
2007-12-19 00:01:00,1.90753,1.90788,1.90753,1.90787,8000000.0
2007-12-19 00:02:00,1.90726,1.90726,1.90698,1.90698,9000000.0
2007-12-19 00:03:00,1.90707,1.90727,1.90707,1.90725,12000000.0
2007-12-19 00:04:00,1.90743,1.90743,1.90676,1.9068,10000000.0
2007-12-19 00:05:00,1.90713,1.90715,1.90687,1.90707,9000000.0
2007-12-19 00:06:00,1.90676,1.9068,1.90669,1.90673,8000000.0
2007-12-19 00:07:00,1.90701,1.90749,1.90701,1.90749,9000000.0
2007-12-19 00:08:00,1.90713,1.90722,1.90712,1.90712,8000000.0
2007-12-19 00:09:00,1.90721,1.90744,1.90721,1.90735,9000000.0
2007-12-19 00:10:00,1.90724,1.90738,1.90724,1.90731,23000000.0
2007-12-19 00:11:00,1.90754,1.90779,1.90754,1.90775,11000000.0
2007-12-19 00:12:00,1.90766,1.90766,1.90702,1.90702,9000000.0
2007-12-19 00:13:00,1.90722,1.9073,1.90699,1.90699,8000000.0
2007-12-19 00:14:00,1.90645,1.90654,1.90612,1.90612,7000000.0
2007-12-19 00:15:00,1.9056,1.90573,1.90551,1.90573,7000000.0
2007-12-19 00:16:00,1.90558,1.906,1.90557,1.906,9000000.0
2007-12-19 00:17:00,1.9059,1.90633,1.9059,1.90633,7000000.0
2007-12-19 00:18:00,1.90603,1.90606,1.90593,1.90593,8000000.0
2007-12-19 00:19:00,1.90608,1.90612,1.90592,1.90612,11000000.0
2007-12-19 00:20:00,1.90653,1.90658,1.90625,1.90625,5000000.0
2007-12-19 00:21:00,1.90611,1.90654,1.90611,1.90646,8000000.0
2007-12-19 00:22:00,1.9058,1.90606,1.9058,1.90601,8000000.0
2007-12-19 00:23:00,1.90621,1.9064,1.90619,1.90639,7000000.0
2007-12-19 00:24:00,1.9062,1.90623,1.90605,1.90605,8000000.0
2007-12-19 00:25:00,1.90619,1.90688,1.90619,1.90686,11000000.0
2007-12-19 00:26:00,1.90657,1.90682,1.90647,1.90682,7000000.0
2007-12-19 00:27:00,1.90666,1.90673,1.90658,1.90673,10000000.0
2007-12-19 00:28:00,1.90692,1.90718,1.90666,1.90666,8000000.0
2007-12-19 00:29:00,1.90624,1.90641,1.90607,1.90628,10000000.0
2007-12-19 00:30:00,1.90642,1.90642,1.90607,1.90634,7000000.0
2007-12-19 00:31:00,1.90638,1.90647,1.90617,1.90617,7000000.0
2007-12-19 00:32:00,1.90614,1.90631,1.90607,1.90611,7000000.0
2007-12-19 00:33:00,1.90608,1.90608,1.90578,1.90584,9000000.0
2007-12-19 00:34:00,1.90557,1.90563,1.90534,1.90539,23000000.0
2007-12-19 00:35:00,1.9058,1.90595,1.90573,1.90585,7000000.0
2007-12-19 00:36:00,1.90575,1.90575,1.9056,1.9056,9000000.0
2007-12-19 00:37:00,1.90403,1.90626,1.90403,1.90575,8000000.0
2007-12-19 00:38:00,1.90551,1.90552,1.9053,1.90542,7000000.0
2007-12-19 00:39:00,1.90551,1.9057,1.90546,1.9057,7000000.0
2007-12-19 00:40:00,1.90559,1.90609,1.90559,1.90609,7000000.0
2007-12-19 00:41:00,1.90599,1.90601,1.90573,1.90573,8000000.0
2007-12-19 00:42:00,1.90578,1.90579,1.90563,1.90563,8000000.0
2007-12-19 00:43:00,1.90556,1.90579,1.90556,1.90579,5000000.0
2007-12-19 00:44:00,1.9057,1.9057,1.90481,1.90506,11000000.0
2007-12-19 00:45:00,1.90527,1.90533,1.90512,1.90521,16000000.0
2007-12-19 00:46:00,1.9053,1.9053,1.90515,1.90525,10000000.0
2007-12-19 00:47:00,1.90534,1.90534,1.90503,1.90505,7000000.0
2007-12-19 00:48:00,1.90507,1.90557,1.90507,1.90557,8000000.0
2007-12-19 00:49:00,1.90593,1.90659,1.90593,1.9065,10000000.0
2007-12-19 00:50:00,1.90652,1.90665,1.90649,1.90654,10000000.0
2007-12-19 00:51:00,1.90656,1.90656,1.90606,1.90608,8000000.0
2007-12-19 00:52:00,1.90607,1.90613,1.90591,1.90591,7000000.0
2007-12-19 00:53:00,1.9059,1.90611,1.90586,1.90611,11000000.0
2007-12-19 00:54:00,1.90649,1.90658,1.90642,1.90642,10000000.0
2007-12-19 00:55:00,1.9064,1.90645,1.90629,1.90645,7000000.0
2007-12-19 00:56:00,1.90642,1.90663,1.90637,1.90663,11000000.0
2007-12-19 00:57:00,1.90667,1.90668,1.9065,1.90652,8000000.0
2007-12-19 00:58:00,1.90675,1.90691,1.90664,1.90664,10000000.0
2007-12-19 00:59:00,1.90638,1.90638,1.90626,1.90631,7000000.0
2007-12-19 01:00:00,1.90655,1.90667,1.90634,1.90667,19000000.0
2007-12-19 01:01:00,1.90665,1.90696,1.90653,1.90656,12000000.0
2007-12-19 01:02:00,1.90629,1.90637,1.90571,1.90571,8000000.0
2007-12-19 01:03:00,1.90664,1.90671,1.90631,1.90671,7000000.0
2007-12-19 01:04:00,1.90672,1.90672,1.90637,1.90654,8000000.0
2007-12-19 01:05:00,1.90664,1.90708,1.90664,1.90708,7000000.0
2007-12-19 01:06:00,1.90726,1.90726,1.90714,1.90724,8000000.0
2007-12-19 01:07:00,1.90713,1.90713,1.90659,1.90709,10000000.0
2007-12-19 01:08:00,1.90689,1.90705,1.90658,1.90705,10000000.0
2007-12-19 01:09:00,1.90709,1.90725,1.90692,1.90692,8000000.0
2007-12-19 01:10:00,1.90687,1.90705,1.90667,1.90705,10000000.0
2007-12-19 01:11:00,1.90704,1.90704,1.90656,1.90656,11000000.0
2007-12-19 01:12:00,1.90674,1.90677,1.90644,1.90677,8000000.0
2007-12-19 01:13:00,1.90701,1.90724,1.90701,1.90722,8000000.0
2007-12-19 01:14:00,1.90767,1.90804,1.90764,1.90764,8000000.0
2007-12-19 01:15:00,1.90717,1.90717,1.90676,1.90712,10000000.0
2007-12-19 01:16:00,1.90696,1.90696,1.90627,1.90638,8000000.0
2007-12-19 01:17:00,1.90652,1.90716,1.90652,1.90693,11000000.0
2007-12-19 01:18:00,1.90688,1.90756,1.90688,1.90756,6000000.0
2007-12-19 01:19:00,1.90778,1.9079,1.90759,1.90786,11000000.0
2007-12-19 01:20:00,1.9079,1.9079,1.90756,1.90756,13000000.0
2007-12-19 01:21:00,1.90763,1.90764,1.90755,1.90764,7000000.0
2007-12-19 01:22:00,1.90749,1.9076,1.90727,1.90732,7000000.0
2007-12-19 01:23:00,1.90699,1.90713,1.9068,1.9068,8000000.0
2007-12-19 01:24:00,1.90654,1.90687,1.90654,1.90687,7000000.0
2007-12-19 01:25:00,1.90712,1.90712,1.90666,1.90686,9000000.0
2007-12-19 01:26:00,1.90714,1.90726,1.9071,1.90726,14000000.0
2007-12-19 01:27:00,1.90713,1.90727,1.90713,1.90727,15000000.0
2007-12-19 01:28:00,1.90698,1.90702,1.90681,1.90681,9000000.0
2007-12-19 01:29:00,1.90657,1.90657,1.90638,1.90646,10000000.0
2007-12-19 01:30:00,1.90652,1.90652,1.90632,1.9065,10000000.0
2007-12-19 01:31:00,1.90671,1.90692,1.90671,1.90686,7000000.0
2007-12-19 01:32:00,1.90694,1.90707,1.90687,1.90687,18000000.0
2007-12-19 01:33:00,1.90677,1.90703,1.90677,1.90703,20000000.0
2007-12-19 01:34:00,1.90718,1.90726,1.90712,1.90726,16000000.0
2007-12-19 01:35:00,1.90736,1.90743,1.9073,1.90743,8000000.0
2007-12-19 01:36:00,1.90733,1.90738,1.9072,1.90738,9000000.0
2007-12-19 01:37:00,1.9071,1.90719,1.90695,1.90714,7000000.0
2007-12-19 01:38:00,1.90703,1.90703,1.90676,1.90698,12000000.0
2007-12-19 01:39:00,1.90708,1.90718,1.90681,1.90718,12000000.0
2007-12-19 01:40:00,1.90725,1.90725,1.90692,1.90692,7000000.0
2007-12-19 01:41:00,1.90703,1.90719,1.90703,1.90719,11000000.0
2007-12-19 01:42:00,1.90699,1.90703,1.9067,1.907,7000000.0
2007-12-19 01:43:00,1.9069,1.90748,1.9069,1.90748,8000000.0
2007-12-19 01:44:00,1.9076,1.9076,1.90719,1.90719,7000000.0
2007-12-19 01:45:00,1.90704,1.90704,1.90644,1.90644,7000000.0
2007-12-19 01:46:00,1.90659,1.90725,1.90659,1.90725,7000000.0
2007-12-19 01:47:00,1.90743,1.90772,1.90743,1.90748,14000000.0
2007-12-19 01:48:00,1.90752,1.90777,1.90752,1.90777,7000000.0
2007-12-19 01:49:00,1.90775,1.90775,1.90745,1.90745,8000000.0
2007-12-19 01:50:00,1.9075,1.90768,1.90747,1.90768,10000000.0
2007-12-19 01:51:00,1.90767,1.90781,1.90761,1.90761,16000000.0
2007-12-19 01:52:00,1.90751,1.90798,1.90751,1.90798,13000000.0
2007-12-19 01:53:00,1.9081,1.9081,1.90774,1.90774,7000000.0
2007-12-19 01:54:00,1.90774,1.90781,1.90773,1.90781,9000000.0
2007-12-19 01:55:00,1.90784,1.90807,1.90784,1.90807,12000000.0
2007-12-19 01:56:00,1.90815,1.90833,1.90807,1.90833,17000000.0
2007-12-19 01:57:00,1.90827,1.90827,1.90748,1.90748,13000000.0
2007-12-19 01:58:00,1.90734,1.90742,1.90669,1.90669,10000000.0
2007-12-19 01:59:00,1.90726,1.90759,1.90726,1.90756,7000000.0
2007-12-19 02:00:00,1.90719,1.90739,1.90694,1.90694,8000000.0
2007-12-19 02:01:00,1.90646,1.90668,1.90646,1.90646,8000000.0
2007-12-19 02:02:00,1.90659,1.90722,1.90654,1.90722,6000000.0
2007-12-19 02:03:00,1.9073,1.90745,1.90549,1.90745,10000000.0
2007-12-19 02:04:00,1.90732,1.90732,1.90684,1.90684,4000000.0
2007-12-19 02:05:00,1.90685,1.90708,1.90684,1.90697,10000000.0
2007-12-19 02:06:00,1.90742,1.90745,1.90731,1.90742,10000000.0
2007-12-19 02:07:00,1.90719,1.90744,1.90719,1.90741,8000000.0
2007-12-19 02:08:00,1.90746,1.90746,1.90735,1.90741,5000000.0
2007-12-19 02:09:00,1.90712,1.90732,1.9068,1.9068,7000000.0
2007-12-19 02:10:00,1.90683,1.90714,1.90683,1.90714,4000000.0
2007-12-19 02:11:00,1.90748,1.90748,1.90728,1.90728,8000000.0
2007-12-19 02:12:00,1.90728,1.90729,1.90694,1.90729,7000000.0
2007-12-19 02:13:00,1.90745,1.90745,1.90734,1.90737,7000000.0
2007-12-19 02:14:00,1.90743,1.90756,1.90736,1.90739,7000000.0
2007-12-19 02:15:00,1.90736,1.90761,1.90735,1.90761,8000000.0
2007-12-19 02:16:00,1.90763,1.90769,1.9076,1.9076,6000000.0
2007-12-19 02:17:00,1.90766,1.90817,1.90736,1.90817,9000000.0
2007-12-19 02:18:00,1.9084,1.90873,1.9083,1.90873,5000000.0
2007-12-19 02:19:00,1.90892,1.90912,1.90877,1.90912,11000000.0
2007-12-19 02:20:00,1.90896,1.90896,1.90847,1.90847,5000000.0
2007-12-19 02:21:00,1.90807,1.90807,1.90789,1.90803,7000000.0
2007-12-19 02:22:00,1.90806,1.90829,1.90806,1.90829,3000000.0
2007-12-19 02:23:00,1.90896,1.90896,1.90866,1.90883,10000000.0
2007-12-19 02:24:00,1.90854,1.90867,1.90797,1.90797,8000000.0
2007-12-19 02:25:00,1.90852,1.90888,1.90852,1.90854,11000000.0
2007-12-19 02:26:00,1.90828,1.90828,1.90818,1.90826,5000000.0
2007-12-19 02:27:00,1.90825,1.90833,1.9081,1.9081,9000000.0
2007-12-19 02:28:00,1.90824,1.90824,1.90812,1.90812,2000000.0
2007-12-19 02:29:00,1.9078,1.90791,1.90757,1.90791,7000000.0
2007-12-19 02:30:00,1.90782,1.90782,1.90726,1.90731,7000000.0
2007-12-19 02:31:00,1.90725,1.9073,1.90719,1.90721,8000000.0
2007-12-19 02:32:00,1.90713,1.90771,1.90711,1.90771,9000000.0
2007-12-19 02:33:00,1.90722,1.90761,1.90711,1.90761,8000000.0
2007-12-19 02:34:00,1.90796,1.90822,1.90796,1.90822,2000000.0
2007-12-19 02:35:00,1.90835,1.90841,1.90816,1.90841,11000000.0
2007-12-19 02:36:00,1.90827,1.9085,1.90827,1.9085,6000000.0
2007-12-19 02:37:00,1.9084,1.9084,1.90794,1.90795,7000000.0
2007-12-19 02:38:00,1.90784,1.90796,1.90778,1.90796,5000000.0
2007-12-19 02:39:00,1.90787,1.90787,1.90763,1.90763,8000000.0
2007-12-19 02:40:00,1.90741,1.90769,1.90741,1.90769,2000000.0
2007-12-19 02:41:00,1.90768,1.90768,1.90744,1.90744,8000000.0
2007-12-19 02:42:00,1.90742,1.90752,1.90734,1.90743,5000000.0
2007-12-19 02:43:00,1.90747,1.90765,1.90741,1.90759,9000000.0
2007-12-19 02:44:00,1.9076,1.9076,1.90703,1.90703,8000000.0
2007-12-19 02:45:00,1.90689,1.90703,1.90683,1.90702,8000000.0
2007-12-19 02:46:00,1.90702,1.90723,1.90694,1.90723,6000000.0
2007-12-19 02:47:00,1.90725,1.90725,1.90702,1.90707,11000000.0
2007-12-19 02:48:00,1.90692,1.90707,1.90671,1.90691,11000000.0
2007-12-19 02:49:00,1.90703,1.90708,1.9069,1.90697,11000000.0
2007-12-19 02:50:00,1.90719,1.90724,1.90719,1.90724,2000000.0
2007-12-19 02:51:00,1.90721,1.90721,1.90648,1.90712,8000000.0
2007-12-19 02:52:00,1.90692,1.90692,1.9064,1.90679,7000000.0
2007-12-19 02:53:00,1.90686,1.90689,1.90682,1.90689,8000000.0
2007-12-19 02:54:00,1.90687,1.90707,1.90686,1.90707,5000000.0
2007-12-19 02:55:00,1.90736,1.90778,1.90736,1.90767,8000000.0
2007-12-19 02:56:00,1.90756,1.90788,1.90744,1.90788,6000000.0
2007-12-19 02:57:00,1.90797,1.90802,1.9077,1.90802,8000000.0
2007-12-19 02:58:00,1.90764,1.90785,1.90757,1.90785,6000000.0
2007-12-19 02:59:00,1.90778,1.90778,1.90743,1.90762,9000000.0
2007-12-19 03:00:00,1.9073,1.9075,1.90602,1.90602,8000000.0
2007-12-19 03:01:00,1.90748,1.90761,1.907,1.90761,8000000.0
2007-12-19 03:02:00,1.90792,1.90802,1.90792,1.90802,2000000.0
2007-12-19 03:03:00,1.90793,1.90794,1.90758,1.90758,7000000.0
2007-12-19 03:04:00,1.90742,1.90789,1.90742,1.90784,5000000.0
2007-12-19 03:05:00,1.90785,1.90785,1.90728,1.90776,8000000.0
2007-12-19 03:06:00,1.90813,1.9082,1.90813,1.9082,2000000.0
2007-12-19 03:07:00,1.9086,1.90878,1.90859,1.90878,8000000.0
2007-12-19 03:08:00,1.90925,1.90995,1.90925,1.90995,7000000.0
2007-12-19 03:09:00,1.90979,1.90979,1.90902,1.90902,8000000.0
2007-12-19 03:10:00,1.9087,1.90883,1.90865,1.90865,6000000.0
2007-12-19 03:11:00,1.90861,1.90886,1.90861,1.90886,10000000.0
2007-12-19 03:12:00,1.9089,1.90898,1.90879,1.90879,5000000.0
2007-12-19 03:13:00,1.90848,1.90851,1.90806,1.90806,11000000.0
2007-12-19 03:14:00,1.90838,1.90904,1.90838,1.90904,4000000.0
2007-12-19 03:15:00,1.90921,1.90921,1.90883,1.90894,7000000.0
2007-12-19 03:16:00,1.90909,1.90926,1.90889,1.90902,5000000.0
2007-12-19 03:17:00,1.90897,1.90908,1.90844,1.9089,11000000.0
2007-12-19 03:18:00,1.90893,1.90903,1.90866,1.90866,6000000.0
2007-12-19 03:19:00,1.90861,1.90873,1.90859,1.90865,7000000.0
2007-12-19 03:20:00,1.90885,1.90885,1.90873,1.90873,2000000.0
2007-12-19 03:21:00,1.90853,1.90861,1.90823,1.90856,7000000.0
2007-12-19 03:22:00,1.90842,1.90852,1.9084,1.90841,8000000.0
2007-12-19 03:23:00,1.9086,1.90877,1.90856,1.90877,7000000.0
2007-12-19 03:24:00,1.90868,1.90868,1.90856,1.90862,8000000.0
2007-12-19 03:25:00,1.90886,1.90927,1.90886,1.90927,8000000.0
2007-12-19 03:26:00,1.90961,1.90978,1.90956,1.90969,11000000.0
2007-12-19 03:27:00,1.9104,1.9105,1.91022,1.91022,8000000.0
2007-12-19 03:28:00,1.90959,1.90959,1.90923,1.90939,6000000.0
2007-12-19 03:29:00,1.90984,1.91045,1.90984,1.91045,11000000.0
2007-12-19 03:30:00,1.91079,1.91098,1.91079,1.91098,7000000.0
2007-12-19 03:31:00,1.91057,1.91083,1.91044,1.91054,9000000.0
2007-12-19 03:32:00,1.91078,1.91083,1.91052,1.91052,6000000.0
2007-12-19 03:33:00,1.91062,1.91062,1.90973,1.90973,7000000.0
2007-12-19 03:34:00,1.90974,1.9098,1.90959,1.90962,4000000.0
2007-12-19 03:35:00,1.90972,1.91032,1.90972,1.91015,10000000.0
2007-12-19 03:36:00,1.91048,1.91064,1.91044,1.91044,7000000.0
2007-12-19 03:37:00,1.91028,1.9103,1.91014,1.9103,9000000.0
2007-12-19 03:38:00,1.91032,1.91063,1.91028,1.91063,5000000.0
2007-12-19 03:39:00,1.91062,1.91062,1.91012,1.91012,8000000.0
2007-12-19 03:40:00,1.9102,1.91025,1.9101,1.91012,6000000.0
2007-12-19 03:41:00,1.90997,1.91072,1.90997,1.91072,10000000.0
2007-12-19 03:42:00,1.91105,1.91107,1.91105,1.91107,2000000.0
2007-12-19 03:43:00,1.91199,1.91199,1.91104,1.91105,7000000.0
2007-12-19 03:44:00,1.91082,1.91082,1.91064,1.91064,4000000.0
2007-12-19 03:45:00,1.91097,1.91097,1.91068,1.91078,8000000.0
2007-12-19 03:46:00,1.91077,1.91104,1.91077,1.91085,7000000.0
2007-12-19 03:47:00,1.91055,1.91064,1.91016,1.91016,7000000.0
2007-12-19 03:48:00,1.9102,1.9102,1.90968,1.90968,4000000.0
2007-12-19 03:49:00,1.90938,1.90974,1.90933,1.90974,8000000.0
2007-12-19 03:50:00,1.90956,1.90991,1.90955,1.90955,8000000.0
2007-12-19 03:51:00,1.91007,1.91026,1.91006,1.91022,9000000.0
2007-12-19 03:52:00,1.90998,1.90998,1.90959,1.90959,7000000.0
2007-12-19 03:53:00,1.90981,1.91,1.90975,1.90991,10000000.0
2007-12-19 03:54:00,1.90983,1.90983,1.90978,1.90978,2000000.0
2007-12-19 03:55:00,1.90998,1.91002,1.90981,1.90996,7000000.0
2007-12-19 03:56:00,1.91002,1.91004,1.90988,1.90988,8000000.0
2007-12-19 03:57:00,1.90972,1.9099,1.90969,1.90985,8000000.0
2007-12-19 03:58:00,1.90978,1.90992,1.90971,1.90978,8000000.0
2007-12-19 03:59:00,1.9095,1.9095,1.90915,1.90915,7000000.0
2007-12-19 04:00:00,1.90878,1.90883,1.90865,1.90878,10000000.0
2007-12-19 04:01:00,1.90938,1.90948,1.90915,1.90915,7000000.0
2007-12-19 04:02:00,1.90884,1.90904,1.90855,1.90904,8000000.0
2007-12-19 04:03:00,1.90855,1.90893,1.90836,1.90836,8000000.0
2007-12-19 04:04:00,1.90892,1.90892,1.90826,1.90826,8000000.0
2007-12-19 04:05:00,1.90781,1.90806,1.90621,1.90621,9000000.0
2007-12-19 04:06:00,1.90804,1.90804,1.90755,1.90755,4000000.0
2007-12-19 04:07:00,1.90737,1.90754,1.90726,1.90731,11000000.0
2007-12-19 04:08:00,1.9073,1.90737,1.90723,1.90723,7000000.0
2007-12-19 04:09:00,1.90732,1.90744,1.90712,1.90744,8000000.0
2007-12-19 04:10:00,1.90792,1.90794,1.90717,1.90794,10000000.0
2007-12-19 04:11:00,1.9079,1.90814,1.9079,1.90814,7000000.0
2007-12-19 04:12:00,1.90807,1.90807,1.90703,1.90743,8000000.0
2007-12-19 04:13:00,1.90727,1.90732,1.90714,1.90714,8000000.0
2007-12-19 04:14:00,1.90731,1.90747,1.9073,1.90746,7000000.0
2007-12-19 04:15:00,1.90745,1.90752,1.90737,1.90739,7000000.0
2007-12-19 04:16:00,1.90743,1.9075,1.90719,1.9075,7000000.0
2007-12-19 04:17:00,1.9078,1.90788,1.90756,1.90756,7000000.0
2007-12-19 04:18:00,1.90752,1.90752,1.90702,1.90702,6000000.0
2007-12-19 04:19:00,1.90713,1.90714,1.90698,1.90698,7000000.0
2007-12-19 04:20:00,1.90648,1.90684,1.90616,1.90684,10000000.0
2007-12-19 04:21:00,1.90689,1.90689,1.90632,1.90653,8000000.0
2007-12-19 04:22:00,1.90676,1.90707,1.90676,1.90705,9000000.0
2007-12-19 04:23:00,1.90703,1.90703,1.90667,1.90668,7000000.0
2007-12-19 04:24:00,1.90662,1.90732,1.90662,1.90732,9000000.0
2007-12-19 04:25:00,1.90731,1.90731,1.90691,1.90691,11000000.0
2007-12-19 04:26:00,1.90679,1.90696,1.90634,1.90634,7000000.0
2007-12-19 04:27:00,1.90636,1.90652,1.90632,1.90644,8000000.0
2007-12-19 04:28:00,1.90655,1.90675,1.90628,1.90644,7000000.0
2007-12-19 04:29:00,1.90631,1.90667,1.90631,1.90645,8000000.0
2007-12-19 04:30:00,1.90642,1.90673,1.90638,1.90673,9000000.0
2007-12-19 04:31:00,1.90671,1.90671,1.9063,1.90649,10000000.0
2007-12-19 04:32:00,1.90659,1.90666,1.90628,1.90665,9000000.0
2007-12-19 04:33:00,1.90674,1.90682,1.90647,1.90647,8000000.0
2007-12-19 04:34:00,1.90678,1.90682,1.90638,1.90638,7000000.0
2007-12-19 04:35:00,1.90678,1.90697,1.90678,1.90692,7000000.0
2007-12-19 04:36:00,1.90739,1.90745,1.90735,1.90735,8000000.0
2007-12-19 04:37:00,1.90736,1.90763,1.90736,1.90753,11000000.0
2007-12-19 04:38:00,1.90734,1.90734,1.90702,1.90713,9000000.0
2007-12-19 04:39:00,1.9073,1.90773,1.9073,1.90745,9000000.0
2007-12-19 04:40:00,1.90732,1.90747,1.9073,1.90743,7000000.0
2007-12-19 04:41:00,1.90733,1.90741,1.90724,1.90729,8000000.0
2007-12-19 04:42:00,1.9073,1.90733,1.90711,1.90711,7000000.0
2007-12-19 04:43:00,1.90704,1.90721,1.9065,1.90668,11000000.0
2007-12-19 04:44:00,1.90681,1.90687,1.90674,1.90679,9000000.0
2007-12-19 04:45:00,1.90669,1.9067,1.90647,1.90647,11000000.0
2007-12-19 04:46:00,1.90662,1.90721,1.90662,1.90694,7000000.0
2007-12-19 04:47:00,1.9069,1.9069,1.9065,1.9065,7000000.0
2007-12-19 04:48:00,1.90595,1.90595,1.90572,1.90572,7000000.0
2007-12-19 04:49:00,1.90569,1.90578,1.90534,1.90562,11000000.0
2007-12-19 04:50:00,1.90551,1.90575,1.90551,1.90567,9000000.0
2007-12-19 04:51:00,1.90565,1.90586,1.90565,1.90586,7000000.0
2007-12-19 04:52:00,1.90604,1.90609,1.90586,1.90594,10000000.0
2007-12-19 04:53:00,1.90553,1.90593,1.90553,1.9056,9000000.0
2007-12-19 04:54:00,1.90652,1.90708,1.90652,1.90705,8000000.0
2007-12-19 04:55:00,1.90682,1.90682,1.90655,1.90669,8000000.0
2007-12-19 04:56:00,1.9064,1.90675,1.9064,1.90668,7000000.0
2007-12-19 04:57:00,1.90646,1.9065,1.90594,1.90594,8000000.0
2007-12-19 04:58:00,1.90588,1.90588,1.9055,1.9055,8000000.0
2007-12-19 04:59:00,1.90565,1.90565,1.90556,1.90561,8000000.0
2007-12-19 05:00:00,1.90543,1.90548,1.90531,1.90547,7000000.0
2007-12-19 05:01:00,1.90557,1.90557,1.90519,1.90519,7000000.0
2007-12-19 05:02:00,1.90526,1.90526,1.90505,1.90507,7000000.0
2007-12-19 05:03:00,1.90506,1.9052,1.90506,1.90518,7000000.0
2007-12-19 05:04:00,1.90487,1.90497,1.90479,1.90487,7000000.0
2007-12-19 05:05:00,1.90454,1.90467,1.90441,1.90441,8000000.0
2007-12-19 05:06:00,1.90401,1.90424,1.904,1.90424,7000000.0
2007-12-19 05:07:00,1.90454,1.90454,1.9041,1.90437,8000000.0
2007-12-19 05:08:00,1.90434,1.90434,1.90382,1.90382,10000000.0
2007-12-19 05:09:00,1.90405,1.90458,1.90399,1.90458,7000000.0
2007-12-19 05:10:00,1.90437,1.90437,1.904,1.904,7000000.0
2007-12-19 05:11:00,1.90413,1.90428,1.90401,1.90424,8000000.0
2007-12-19 05:12:00,1.90423,1.90442,1.90421,1.90442,11000000.0
2007-12-19 05:13:00,1.904,1.9041,1.90386,1.90407,8000000.0
2007-12-19 05:14:00,1.90428,1.90436,1.9041,1.90412,7000000.0
2007-12-19 05:15:00,1.90395,1.90431,1.90395,1.90431,11000000.0
2007-12-19 05:16:00,1.9042,1.9042,1.90394,1.90394,2000000.0
2007-12-19 05:17:00,1.90347,1.90347,1.90331,1.90334,8000000.0
2007-12-19 05:18:00,1.90309,1.90397,1.90304,1.90397,8000000.0
2007-12-19 05:19:00,1.9042,1.9042,1.90395,1.90418,7000000.0
2007-12-19 05:20:00,1.90419,1.90422,1.90396,1.90422,10000000.0
2007-12-19 05:21:00,1.90443,1.90454,1.90443,1.90443,8000000.0
2007-12-19 05:22:00,1.90436,1.9045,1.90425,1.90425,7000000.0
2007-12-19 05:23:00,1.90411,1.90411,1.90354,1.90381,10000000.0
2007-12-19 05:24:00,1.90352,1.90352,1.9034,1.9034,2000000.0
2007-12-19 05:25:00,1.9031,1.90339,1.9031,1.90339,7000000.0
2007-12-19 05:26:00,1.90358,1.90368,1.90341,1.9035,7000000.0
2007-12-19 05:27:00,1.90367,1.90388,1.90355,1.90355,8000000.0
2007-12-19 05:28:00,1.90374,1.90385,1.90361,1.90372,9000000.0
2007-12-19 05:29:00,1.90379,1.90379,1.9036,1.90379,7000000.0
2007-12-19 05:30:00,1.90369,1.90383,1.90364,1.90364,7000000.0
2007-12-19 05:31:00,1.90365,1.90365,1.90341,1.90358,8000000.0
2007-12-19 05:32:00,1.90365,1.90365,1.90355,1.90356,3000000.0
2007-12-19 05:33:00,1.90367,1.90425,1.90367,1.90408,9000000.0
2007-12-19 05:34:00,1.90399,1.90407,1.90381,1.90406,8000000.0
2007-12-19 05:35:00,1.90396,1.90396,1.90356,1.90356,7000000.0
2007-12-19 05:36:00,1.90387,1.90406,1.90375,1.90406,9000000.0
2007-12-19 05:37:00,1.9041,1.9041,1.90391,1.90391,7000000.0
2007-12-19 05:38:00,1.90388,1.90411,1.90388,1.90404,9000000.0
2007-12-19 05:39:00,1.90443,1.90443,1.90425,1.90425,7000000.0
2007-12-19 05:40:00,1.90416,1.90416,1.90406,1.90406,6000000.0
2007-12-19 05:41:00,1.90419,1.90419,1.90405,1.90419,8000000.0
2007-12-19 05:42:00,1.90404,1.90404,1.90341,1.90346,7000000.0
2007-12-19 05:43:00,1.90408,1.90408,1.90354,1.90361,9000000.0
2007-12-19 05:44:00,1.90366,1.90366,1.90328,1.90359,8000000.0
2007-12-19 05:45:00,1.9036,1.90368,1.90349,1.90368,11000000.0
2007-12-19 05:46:00,1.90362,1.90362,1.90319,1.90319,8000000.0
2007-12-19 05:47:00,1.9035,1.904,1.9028,1.9033,7000000.0
2007-12-19 05:48:00,1.90329,1.90345,1.90329,1.90334,7000000.0
2007-12-19 05:49:00,1.90342,1.9035,1.90337,1.90337,8000000.0
2007-12-19 05:50:00,1.90327,1.90355,1.90315,1.90355,9000000.0
2007-12-19 05:51:00,1.90333,1.90381,1.90333,1.90381,8000000.0
2007-12-19 05:52:00,1.90358,1.90362,1.90335,1.90352,8000000.0
2007-12-19 05:53:00,1.90349,1.90363,1.90349,1.90354,7000000.0
2007-12-19 05:54:00,1.90328,1.90355,1.90328,1.90338,10000000.0
2007-12-19 05:55:00,1.90349,1.9037,1.90349,1.90363,8000000.0
2007-12-19 05:56:00,1.90355,1.9038,1.90355,1.9038,7000000.0
2007-12-19 05:57:00,1.90374,1.90398,1.90374,1.90398,8000000.0
2007-12-19 05:58:00,1.90373,1.90373,1.90338,1.90345,9000000.0
2007-12-19 05:59:00,1.90349,1.90349,1.9032,1.90321,10000000.0
2007-12-19 06:00:00,1.90321,1.90352,1.90321,1.90341,8000000.0
2007-12-19 06:01:00,1.90317,1.90342,1.90317,1.90319,7000000.0
2007-12-19 06:02:00,1.90321,1.90328,1.90308,1.90328,7000000.0
2007-12-19 06:03:00,1.90317,1.90317,1.90279,1.90299,8000000.0
2007-12-19 06:04:00,1.90313,1.90316,1.903,1.90311,7000000.0
2007-12-19 06:05:00,1.90278,1.90278,1.90207,1.90228,7000000.0
2007-12-19 06:06:00,1.90267,1.90293,1.90261,1.90262,7000000.0
2007-12-19 06:07:00,1.90237,1.90245,1.90226,1.90245,7000000.0
2007-12-19 06:08:00,1.90245,1.90251,1.90239,1.9024,7000000.0
2007-12-19 06:09:00,1.9024,1.90259,1.9024,1.90254,8000000.0
2007-12-19 06:10:00,1.90244,1.90244,1.90215,1.90215,8000000.0
2007-12-19 06:11:00,1.9021,1.9023,1.90181,1.9023,8000000.0
2007-12-19 06:12:00,1.90223,1.90239,1.9021,1.9021,8000000.0
2007-12-19 06:13:00,1.90191,1.90191,1.90169,1.90169,8000000.0
2007-12-19 06:14:00,1.90199,1.90199,1.9012,1.9012,10000000.0
2007-12-19 06:15:00,1.90112,1.9012,1.90102,1.90102,8000000.0
2007-12-19 06:16:00,1.90111,1.90117,1.90106,1.90112,9000000.0
2007-12-19 06:17:00,1.90099,1.90115,1.90099,1.90106,7000000.0
2007-12-19 06:18:00,1.90142,1.90161,1.90142,1.90146,9000000.0
2007-12-19 06:19:00,1.90153,1.90162,1.90149,1.90149,7000000.0
2007-12-19 06:20:00,1.90188,1.90211,1.90188,1.90211,9000000.0
2007-12-19 06:21:00,1.90239,1.90239,1.90216,1.90224,8000000.0
2007-12-19 06:22:00,1.90226,1.90239,1.90221,1.90221,8000000.0
2007-12-19 06:23:00,1.90224,1.90237,1.90218,1.90234,8000000.0
2007-12-19 06:24:00,1.90236,1.90242,1.90217,1.90232,11000000.0
2007-12-19 06:25:00,1.90235,1.90237,1.90207,1.90207,11000000.0
2007-12-19 06:26:00,1.90206,1.90221,1.90181,1.90181,11000000.0
2007-12-19 06:27:00,1.90198,1.90213,1.90198,1.90209,7000000.0
2007-12-19 06:28:00,1.90218,1.90218,1.90198,1.90204,8000000.0
2007-12-19 06:29:00,1.90198,1.90198,1.90149,1.90149,8000000.0
2007-12-19 06:30:00,1.90151,1.90172,1.90151,1.90172,8000000.0
2007-12-19 06:31:00,1.90177,1.90198,1.90165,1.90198,7000000.0
2007-12-19 06:32:00,1.90199,1.90199,1.90179,1.90179,7000000.0
2007-12-19 06:33:00,1.90184,1.90213,1.90184,1.90213,7000000.0
2007-12-19 06:34:00,1.90212,1.90212,1.90201,1.90201,7000000.0
2007-12-19 06:35:00,1.90201,1.90203,1.90184,1.90193,11000000.0
2007-12-19 06:36:00,1.90186,1.90202,1.90159,1.90202,7000000.0
2007-12-19 06:37:00,1.90207,1.90207,1.90172,1.90174,10000000.0
2007-12-19 06:38:00,1.9015,1.9015,1.90113,1.90147,10000000.0
2007-12-19 06:39:00,1.9014,1.90183,1.90126,1.90183,11000000.0
2007-12-19 06:40:00,1.90208,1.90208,1.90173,1.90173,9000000.0
2007-12-19 06:41:00,1.90175,1.90175,1.90126,1.90126,7000000.0
2007-12-19 06:42:00,1.90128,1.90138,1.90103,1.90112,11000000.0
2007-12-19 06:43:00,1.90105,1.902,1.90105,1.902,7000000.0
2007-12-19 06:44:00,1.90209,1.90237,1.90186,1.90237,8000000.0
2007-12-19 06:45:00,1.90304,1.90328,1.90302,1.90328,8000000.0
2007-12-19 06:46:00,1.90299,1.90299,1.90268,1.90277,10000000.0
2007-12-19 06:47:00,1.90283,1.90316,1.90283,1.90316,8000000.0
2007-12-19 06:48:00,1.90226,1.90238,1.90216,1.90238,7000000.0
2007-12-19 06:49:00,1.90255,1.90279,1.90255,1.90279,8000000.0
2007-12-19 06:50:00,1.90276,1.90302,1.90276,1.90302,10000000.0
2007-12-19 06:51:00,1.90339,1.90339,1.9031,1.90314,10000000.0
2007-12-19 06:52:00,1.90334,1.90378,1.90334,1.90353,8000000.0
2007-12-19 06:53:00,1.90373,1.90394,1.90371,1.90384,8000000.0
2007-12-19 06:54:00,1.904,1.90414,1.90371,1.90371,7000000.0
2007-12-19 06:55:00,1.9037,1.90384,1.9033,1.90381,7000000.0
2007-12-19 06:56:00,1.90377,1.90379,1.90333,1.90333,8000000.0
2007-12-19 06:57:00,1.90365,1.90365,1.90357,1.90359,7000000.0
2007-12-19 06:58:00,1.90369,1.9041,1.90365,1.9041,7000000.0
2007-12-19 06:59:00,1.90386,1.90393,1.90375,1.90393,7000000.0
2007-12-19 07:00:00,1.90393,1.90402,1.90391,1.90397,7000000.0
2007-12-19 07:01:00,1.90464,1.90569,1.90464,1.90569,7000000.0
2007-12-19 07:02:00,1.90563,1.90563,1.90508,1.90508,9000000.0
2007-12-19 07:03:00,1.90509,1.90513,1.90496,1.90502,7000000.0
2007-12-19 07:04:00,1.90498,1.9055,1.90498,1.9055,8000000.0
2007-12-19 07:05:00,1.90564,1.90569,1.90529,1.90529,11000000.0
2007-12-19 07:06:00,1.90465,1.90501,1.90465,1.90492,11000000.0
2007-12-19 07:07:00,1.905,1.90533,1.905,1.90512,11000000.0
2007-12-19 07:08:00,1.90502,1.90503,1.90473,1.90503,9000000.0
2007-12-19 07:09:00,1.9049,1.90491,1.90467,1.90471,8000000.0
2007-12-19 07:10:00,1.90448,1.9046,1.90438,1.9044,7000000.0
2007-12-19 07:11:00,1.90453,1.90491,1.90444,1.90491,10000000.0
2007-12-19 07:12:00,1.90491,1.90496,1.90481,1.90485,7000000.0
2007-12-19 07:13:00,1.90414,1.90474,1.90414,1.90474,8000000.0
2007-12-19 07:14:00,1.90491,1.90491,1.90471,1.90476,7000000.0
2007-12-19 07:15:00,1.9049,1.9049,1.90465,1.90468,10000000.0
2007-12-19 07:16:00,1.90457,1.90466,1.90448,1.90466,8000000.0
2007-12-19 07:17:00,1.90451,1.90469,1.90448,1.90457,11000000.0
2007-12-19 07:18:00,1.9044,1.90467,1.90436,1.90467,8000000.0
2007-12-19 07:19:00,1.90463,1.90469,1.90435,1.90466,8000000.0
2007-12-19 07:20:00,1.90463,1.90486,1.9045,1.90486,9000000.0
2007-12-19 07:21:00,1.90502,1.90506,1.90489,1.90505,10000000.0
2007-12-19 07:22:00,1.90503,1.90504,1.90486,1.905,11000000.0
2007-12-19 07:23:00,1.90497,1.90498,1.90449,1.90449,7000000.0
2007-12-19 07:24:00,1.90468,1.90494,1.90468,1.90486,9000000.0
2007-12-19 07:25:00,1.90494,1.90494,1.90473,1.90473,8000000.0
2007-12-19 07:26:00,1.90472,1.90481,1.90465,1.90481,7000000.0
2007-12-19 07:27:00,1.90487,1.90487,1.90448,1.90448,7000000.0
2007-12-19 07:28:00,1.90426,1.90439,1.90416,1.90439,7000000.0
2007-12-19 07:29:00,1.90453,1.90488,1.90453,1.90488,8000000.0
2007-12-19 07:30:00,1.90472,1.9048,1.90453,1.90453,8000000.0
2007-12-19 07:31:00,1.90451,1.90466,1.90449,1.90464,7000000.0
2007-12-19 07:32:00,1.9047,1.9047,1.90426,1.90433,9000000.0
2007-12-19 07:33:00,1.90433,1.90464,1.90433,1.90464,8000000.0
2007-12-19 07:34:00,1.90493,1.90526,1.90477,1.90477,11000000.0
2007-12-19 07:35:00,1.90519,1.90525,1.905,1.905,8000000.0
2007-12-19 07:36:00,1.90485,1.90513,1.90483,1.90513,7000000.0
2007-12-19 07:37:00,1.905,1.90501,1.90479,1.90479,7000000.0
2007-12-19 07:38:00,1.90476,1.90489,1.90461,1.90475,11000000.0
2007-12-19 07:39:00,1.90447,1.90463,1.90436,1.90436,7000000.0
2007-12-19 07:40:00,1.90424,1.9046,1.90419,1.90425,8000000.0
2007-12-19 07:41:00,1.90409,1.90415,1.904,1.904,9000000.0
2007-12-19 07:42:00,1.90423,1.90423,1.90392,1.90404,11000000.0
2007-12-19 07:43:00,1.9041,1.9041,1.90392,1.90392,7000000.0
2007-12-19 07:44:00,1.90427,1.90431,1.9042,1.90431,7000000.0
2007-12-19 07:45:00,1.90401,1.90412,1.90394,1.90409,7000000.0
2007-12-19 07:46:00,1.90411,1.90434,1.90408,1.90434,10000000.0
2007-12-19 07:47:00,1.90447,1.90461,1.90445,1.90461,7000000.0
2007-12-19 07:48:00,1.90463,1.90502,1.90462,1.90497,8000000.0
2007-12-19 07:49:00,1.90498,1.90498,1.90447,1.90447,8000000.0
2007-12-19 07:50:00,1.90419,1.9045,1.90417,1.90446,7000000.0
2007-12-19 07:51:00,1.90464,1.90464,1.90439,1.90449,8000000.0
2007-12-19 07:52:00,1.90431,1.90467,1.90431,1.90459,10000000.0
2007-12-19 07:53:00,1.90444,1.90476,1.90444,1.90476,11000000.0
2007-12-19 07:54:00,1.90478,1.90481,1.9043,1.9043,9000000.0
2007-12-19 07:55:00,1.90457,1.90486,1.90457,1.90482,9000000.0
2007-12-19 07:56:00,1.90473,1.90513,1.90473,1.90508,9000000.0
2007-12-19 07:57:00,1.90481,1.90591,1.90481,1.90591,7000000.0
2007-12-19 07:58:00,1.90517,1.90525,1.90489,1.90513,7000000.0
2007-12-19 07:59:00,1.90519,1.90546,1.90495,1.90546,7000000.0
2007-12-19 08:00:00,1.90522,1.90546,1.90522,1.90532,8000000.0
2007-12-19 08:01:00,1.90546,1.90546,1.90515,1.90546,10000000.0
2007-12-19 08:02:00,1.90546,1.90546,1.90525,1.90545,7000000.0
2007-12-19 08:03:00,1.90488,1.9055,1.90488,1.90547,8000000.0
2007-12-19 08:04:00,1.90522,1.90561,1.90522,1.90539,8000000.0
2007-12-19 08:05:00,1.90563,1.9058,1.90558,1.9058,8000000.0
2007-12-19 08:06:00,1.90591,1.90601,1.90534,1.90534,7000000.0
2007-12-19 08:07:00,1.90543,1.90571,1.90543,1.90571,7000000.0
2007-12-19 08:08:00,1.90576,1.90576,1.90543,1.90563,7000000.0
2007-12-19 08:09:00,1.90577,1.90591,1.9056,1.90591,7000000.0
2007-12-19 08:10:00,1.90609,1.9063,1.90607,1.90627,7000000.0
2007-12-19 08:11:00,1.90656,1.90656,1.90608,1.90634,8000000.0
2007-12-19 08:12:00,1.90601,1.90646,1.90589,1.90646,9000000.0
2007-12-19 08:13:00,1.90635,1.90635,1.90577,1.90577,7000000.0
2007-12-19 08:14:00,1.90605,1.90605,1.90578,1.90604,9000000.0
2007-12-19 08:15:00,1.90588,1.90595,1.90588,1.90595,8000000.0
2007-12-19 08:16:00,1.90591,1.90591,1.90573,1.90585,11000000.0
2007-12-19 08:17:00,1.90545,1.90564,1.90545,1.90558,7000000.0
2007-12-19 08:18:00,1.90546,1.90546,1.90504,1.90504,9000000.0
2007-12-19 08:19:00,1.90448,1.90482,1.90423,1.90423,7000000.0
2007-12-19 08:20:00,1.90438,1.90482,1.90438,1.90479,8000000.0
2007-12-19 08:21:00,1.90483,1.90504,1.90483,1.90485,8000000.0
2007-12-19 08:22:00,1.90512,1.90512,1.90486,1.90497,8000000.0
2007-12-19 08:23:00,1.90498,1.90498,1.90481,1.90488,7000000.0
2007-12-19 08:24:00,1.90491,1.90512,1.9049,1.90512,7000000.0
2007-12-19 08:25:00,1.90485,1.90485,1.9047,1.9047,8000000.0
2007-12-19 08:26:00,1.9049,1.90508,1.90478,1.90478,7000000.0
2007-12-19 08:27:00,1.90515,1.9053,1.90512,1.9052,10000000.0
2007-12-19 08:28:00,1.90512,1.90548,1.90512,1.90542,7000000.0
2007-12-19 08:29:00,1.90534,1.90547,1.90467,1.90467,10000000.0
2007-12-19 08:30:00,1.90503,1.90503,1.90482,1.90482,7000000.0
2007-12-19 08:31:00,1.90486,1.90505,1.90486,1.90505,10000000.0
2007-12-19 08:32:00,1.90496,1.905,1.90481,1.90481,8000000.0
2007-12-19 08:33:00,1.90475,1.90524,1.90457,1.90524,7000000.0
2007-12-19 08:34:00,1.90466,1.90518,1.90458,1.90518,9000000.0
2007-12-19 08:35:00,1.90524,1.90529,1.90489,1.90489,9000000.0
2007-12-19 08:36:00,1.90441,1.90484,1.90441,1.90472,8000000.0
2007-12-19 08:37:00,1.90485,1.9051,1.9048,1.90509,9000000.0
2007-12-19 08:38:00,1.90495,1.90502,1.90472,1.90502,10000000.0
2007-12-19 08:39:00,1.9046,1.90463,1.90418,1.90418,11000000.0
2007-12-19 08:40:00,1.90435,1.90435,1.9042,1.9043,8000000.0
2007-12-19 08:41:00,1.90431,1.90462,1.90417,1.90417,11000000.0
2007-12-19 08:42:00,1.9042,1.90421,1.904,1.90415,10000000.0
2007-12-19 08:43:00,1.90402,1.90423,1.904,1.90423,8000000.0
2007-12-19 08:44:00,1.90415,1.90429,1.90412,1.90429,10000000.0
2007-12-19 08:45:00,1.90423,1.90443,1.90423,1.9044,8000000.0
2007-12-19 08:46:00,1.90426,1.90435,1.90288,1.90428,8000000.0
2007-12-19 08:47:00,1.90422,1.90442,1.90416,1.90442,7000000.0
2007-12-19 08:48:00,1.9043,1.90455,1.90421,1.90455,10000000.0
2007-12-19 08:49:00,1.90427,1.90427,1.904,1.90421,11000000.0
2007-12-19 08:50:00,1.90418,1.90418,1.90339,1.90339,7000000.0
2007-12-19 08:51:00,1.90368,1.90499,1.90368,1.90499,8000000.0
2007-12-19 08:52:00,1.9047,1.90475,1.9045,1.90454,9000000.0
2007-12-19 08:53:00,1.90428,1.90436,1.90348,1.90355,8000000.0
2007-12-19 08:54:00,1.90267,1.90436,1.90267,1.90436,8000000.0
2007-12-19 08:55:00,1.90525,1.90526,1.90465,1.90476,8000000.0
2007-12-19 08:56:00,1.9047,1.90481,1.9047,1.9047,7000000.0
2007-12-19 08:57:00,1.90467,1.90472,1.90437,1.90437,8000000.0
2007-12-19 08:58:00,1.90409,1.90409,1.90388,1.90395,7000000.0
2007-12-19 08:59:00,1.90407,1.90428,1.90392,1.90392,7000000.0
2007-12-19 09:00:00,1.90345,1.90368,1.90331,1.90367,8000000.0
2007-12-19 09:01:00,1.90377,1.90409,1.90377,1.90388,9000000.0
2007-12-19 09:02:00,1.90349,1.90393,1.90323,1.90393,10000000.0
2007-12-19 09:03:00,1.9043,1.90455,1.90429,1.90429,7000000.0
2007-12-19 09:04:00,1.90427,1.90451,1.90422,1.90449,7000000.0
2007-12-19 09:05:00,1.90427,1.90431,1.90418,1.90418,7000000.0
2007-12-19 09:06:00,1.90434,1.90452,1.90419,1.90419,11000000.0
2007-12-19 09:07:00,1.90387,1.90387,1.90329,1.90343,8000000.0
2007-12-19 09:08:00,1.90329,1.90333,1.9026,1.9026,7000000.0
2007-12-19 09:09:00,1.9026,1.90322,1.9026,1.90311,11000000.0
2007-12-19 09:10:00,1.90303,1.90333,1.90303,1.90312,7000000.0
2007-12-19 09:11:00,1.90272,1.90336,1.90272,1.90336,9000000.0
2007-12-19 09:12:00,1.90332,1.9036,1.90321,1.9036,8000000.0
2007-12-19 09:13:00,1.90342,1.90351,1.90303,1.90351,9000000.0
2007-12-19 09:14:00,1.90339,1.90349,1.90326,1.90347,11000000.0
2007-12-19 09:15:00,1.90324,1.90324,1.90248,1.90248,7000000.0
2007-12-19 09:16:00,1.90259,1.90397,1.90259,1.90393,8000000.0
2007-12-19 09:17:00,1.90353,1.90353,1.90315,1.90346,11000000.0
2007-12-19 09:18:00,1.90381,1.90388,1.90369,1.90379,8000000.0
2007-12-19 09:19:00,1.90325,1.90358,1.90325,1.90358,7000000.0
2007-12-19 09:20:00,1.90398,1.90407,1.90369,1.90375,7000000.0
2007-12-19 09:21:00,1.90362,1.90393,1.90362,1.90371,8000000.0
2007-12-19 09:22:00,1.90367,1.90383,1.90367,1.90381,8000000.0
2007-12-19 09:23:00,1.9035,1.90397,1.9035,1.90397,7000000.0
2007-12-19 09:24:00,1.90408,1.90413,1.90403,1.90413,8000000.0
2007-12-19 09:25:00,1.90384,1.90393,1.90381,1.90381,7000000.0
2007-12-19 09:26:00,1.90355,1.9038,1.90352,1.9038,11000000.0
2007-12-19 09:27:00,1.90404,1.90411,1.904,1.904,11000000.0
2007-12-19 09:28:00,1.90398,1.90421,1.90398,1.90421,9000000.0
2007-12-19 09:29:00,1.90425,1.90425,1.90388,1.90402,8000000.0
2007-12-19 09:30:00,1.904,1.90411,1.90395,1.90406,7000000.0
2007-12-19 09:31:00,1.90384,1.90454,1.90384,1.90454,7000000.0
2007-12-19 09:32:00,1.9047,1.9047,1.90427,1.90427,7000000.0
2007-12-19 09:33:00,1.90416,1.90418,1.90387,1.90392,8000000.0
2007-12-19 09:34:00,1.90355,1.90355,1.90292,1.90292,7000000.0
2007-12-19 09:35:00,1.90289,1.90292,1.90282,1.90288,10000000.0
2007-12-19 09:36:00,1.90291,1.90313,1.90291,1.90313,8000000.0
2007-12-19 09:37:00,1.90324,1.90329,1.90299,1.90309,11000000.0
2007-12-19 09:38:00,1.90291,1.90296,1.90109,1.90264,11000000.0
2007-12-19 09:39:00,1.90242,1.90308,1.90242,1.90308,7000000.0
2007-12-19 09:40:00,1.90296,1.90299,1.90282,1.90287,9000000.0
2007-12-19 09:41:00,1.90289,1.90289,1.90257,1.90257,8000000.0
2007-12-19 09:42:00,1.90259,1.90262,1.90202,1.90233,10000000.0
2007-12-19 09:43:00,1.90257,1.90272,1.90257,1.90268,11000000.0
2007-12-19 09:44:00,1.90265,1.90317,1.90259,1.90317,8000000.0
2007-12-19 09:45:00,1.90327,1.90377,1.90319,1.90377,7000000.0
2007-12-19 09:46:00,1.90369,1.90374,1.9034,1.90348,11000000.0
2007-12-19 09:47:00,1.9028,1.9028,1.9024,1.90269,9000000.0
2007-12-19 09:48:00,1.9023,1.90248,1.9023,1.90248,7000000.0
2007-12-19 09:49:00,1.90234,1.90234,1.90221,1.90234,11000000.0
2007-12-19 09:50:00,1.90229,1.90254,1.90225,1.90254,8000000.0
2007-12-19 09:51:00,1.90242,1.9025,1.90237,1.90245,8000000.0
2007-12-19 09:52:00,1.90233,1.90272,1.90233,1.9026,8000000.0
2007-12-19 09:53:00,1.90243,1.90262,1.90236,1.90236,10000000.0
2007-12-19 09:54:00,1.90217,1.9023,1.902,1.902,10000000.0
2007-12-19 09:55:00,1.90209,1.90217,1.90197,1.90208,8000000.0
2007-12-19 09:56:00,1.90175,1.90228,1.90175,1.90228,10000000.0
2007-12-19 09:57:00,1.90212,1.90241,1.90212,1.90237,8000000.0
2007-12-19 09:58:00,1.90254,1.90275,1.90254,1.90267,8000000.0
2007-12-19 09:59:00,1.90254,1.90254,1.90213,1.90213,10000000.0
2007-12-19 10:00:00,1.90237,1.90249,1.90234,1.90249,10000000.0
2007-12-19 10:01:00,1.9024,1.90349,1.9024,1.90349,10000000.0
2007-12-19 10:02:00,1.90404,1.90425,1.90402,1.90402,10000000.0
2007-12-19 10:03:00,1.90406,1.90413,1.90396,1.90396,7000000.0
2007-12-19 10:04:00,1.90394,1.90394,1.90358,1.90358,7000000.0
2007-12-19 10:05:00,1.9037,1.9037,1.9032,1.9032,11000000.0
2007-12-19 10:06:00,1.90355,1.90355,1.90284,1.90284,7000000.0
2007-12-19 10:07:00,1.90323,1.90336,1.90314,1.90315,7000000.0
2007-12-19 10:08:00,1.90302,1.90352,1.90302,1.90352,7000000.0
2007-12-19 10:09:00,1.90316,1.90316,1.90302,1.90302,7000000.0
2007-12-19 10:10:00,1.90304,1.90313,1.90273,1.90273,7000000.0
2007-12-19 10:11:00,1.90288,1.90288,1.90254,1.90254,7000000.0
2007-12-19 10:12:00,1.9024,1.90245,1.90204,1.90245,8000000.0
2007-12-19 10:13:00,1.9025,1.90261,1.90231,1.9025,8000000.0
2007-12-19 10:14:00,1.9026,1.9026,1.90085,1.90085,7000000.0
2007-12-19 10:15:00,1.89948,1.89948,1.89851,1.89851,10000000.0
2007-12-19 10:16:00,1.89813,1.8985,1.89813,1.89841,7000000.0
2007-12-19 10:17:00,1.89855,1.89933,1.89855,1.89933,11000000.0
2007-12-19 10:18:00,1.89901,1.89901,1.89857,1.89858,8000000.0
2007-12-19 10:19:00,1.89829,1.89829,1.898,1.89806,9000000.0
2007-12-19 10:20:00,1.89845,1.89845,1.89768,1.89768,7000000.0
2007-12-19 10:21:00,1.89774,1.89803,1.89763,1.89803,8000000.0
2007-12-19 10:22:00,1.89797,1.89801,1.89787,1.89801,7000000.0
2007-12-19 10:23:00,1.89698,1.89712,1.89676,1.89676,7000000.0
2007-12-19 10:24:00,1.89648,1.8965,1.89586,1.89608,7000000.0
2007-12-19 10:25:00,1.89646,1.89699,1.89646,1.89699,9000000.0
2007-12-19 10:26:00,1.89726,1.89849,1.89726,1.89849,11000000.0
2007-12-19 10:27:00,1.89902,1.8994,1.89882,1.89895,8000000.0
2007-12-19 10:28:00,1.89941,1.89941,1.89901,1.89913,9000000.0
2007-12-19 10:29:00,1.89889,1.89912,1.89882,1.89912,8000000.0
2007-12-19 10:30:00,1.89897,1.89953,1.89897,1.89953,8000000.0
2007-12-19 10:31:00,1.89957,1.89957,1.89922,1.89933,7000000.0
2007-12-19 10:32:00,1.89975,1.89975,1.89915,1.89931,9000000.0
2007-12-19 10:33:00,1.8993,1.89979,1.8993,1.89979,7000000.0
2007-12-19 10:34:00,1.89993,1.89994,1.89978,1.89994,7000000.0
2007-12-19 10:35:00,1.90002,1.90002,1.8996,1.89975,7000000.0
2007-12-19 10:36:00,1.89947,1.89966,1.89937,1.89941,8000000.0
2007-12-19 10:37:00,1.89941,1.89949,1.89935,1.89949,8000000.0
2007-12-19 10:38:00,1.90007,1.90029,1.90007,1.90013,10000000.0
2007-12-19 10:39:00,1.90019,1.90021,1.89967,1.89967,8000000.0
2007-12-19 10:40:00,1.89928,1.89932,1.8989,1.8989,7000000.0
2007-12-19 10:41:00,1.89901,1.89901,1.89881,1.89895,9000000.0
2007-12-19 10:42:00,1.89958,1.89996,1.89958,1.89993,7000000.0
2007-12-19 10:43:00,1.90009,1.90024,1.89983,1.89983,10000000.0
2007-12-19 10:44:00,1.90011,1.90038,1.90011,1.90038,7000000.0
2007-12-19 10:45:00,1.90041,1.90041,1.89928,1.89944,8000000.0
2007-12-19 10:46:00,1.89944,1.89996,1.89944,1.89996,8000000.0
2007-12-19 10:47:00,1.89994,1.89994,1.89957,1.89962,7000000.0
2007-12-19 10:48:00,1.89959,1.89977,1.89959,1.89967,8000000.0
2007-12-19 10:49:00,1.89977,1.90016,1.89977,1.89995,9000000.0
2007-12-19 10:50:00,1.89979,1.90023,1.89976,1.89976,8000000.0
2007-12-19 10:51:00,1.90008,1.90048,1.90008,1.90044,9000000.0
2007-12-19 10:52:00,1.90049,1.90056,1.90016,1.90016,8000000.0
2007-12-19 10:53:00,1.90018,1.90018,1.89995,1.89995,9000000.0
2007-12-19 10:54:00,1.90036,1.90096,1.9003,1.90096,10000000.0
2007-12-19 10:55:00,1.90042,1.90054,1.90036,1.90054,7000000.0
2007-12-19 10:56:00,1.90028,1.90104,1.89888,1.90031,7000000.0
2007-12-19 10:57:00,1.89975,1.90018,1.89963,1.90018,8000000.0
2007-12-19 10:58:00,1.90065,1.90065,1.90036,1.90039,7000000.0
2007-12-19 10:59:00,1.90027,1.90054,1.90027,1.90054,11000000.0
2007-12-19 11:00:00,1.90003,1.90016,1.89808,1.89808,7000000.0
2007-12-19 11:01:00,1.89953,1.89992,1.89953,1.89992,8000000.0
2007-12-19 11:02:00,1.90024,1.90058,1.90024,1.90058,7000000.0
2007-12-19 11:03:00,1.90032,1.90065,1.90032,1.90033,11000000.0
2007-12-19 11:04:00,1.90024,1.90024,1.89976,1.90007,11000000.0
2007-12-19 11:05:00,1.90089,1.90099,1.90058,1.90058,7000000.0
2007-12-19 11:06:00,1.90044,1.90116,1.90044,1.90116,8000000.0
2007-12-19 11:07:00,1.90113,1.90113,1.9008,1.90097,7000000.0
2007-12-19 11:08:00,1.90102,1.90131,1.90102,1.90131,9000000.0
2007-12-19 11:09:00,1.90149,1.90171,1.90149,1.9017,8000000.0
2007-12-19 11:10:00,1.90186,1.90186,1.90119,1.90142,8000000.0
2007-12-19 11:11:00,1.90158,1.90175,1.90144,1.9016,10000000.0
2007-12-19 11:12:00,1.9014,1.9014,1.90111,1.90116,7000000.0
2007-12-19 11:13:00,1.90082,1.90098,1.90053,1.90098,11000000.0
2007-12-19 11:14:00,1.90083,1.90083,1.90059,1.90059,11000000.0
2007-12-19 11:15:00,1.90074,1.90082,1.90065,1.90065,7000000.0
2007-12-19 11:16:00,1.9009,1.90104,1.90087,1.90087,7000000.0
2007-12-19 11:17:00,1.90084,1.90088,1.90066,1.90074,7000000.0
2007-12-19 11:18:00,1.90084,1.90105,1.90082,1.90086,10000000.0
2007-12-19 11:19:00,1.90092,1.9018,1.90092,1.9018,11000000.0
2007-12-19 11:20:00,1.90179,1.90208,1.90179,1.90179,8000000.0
2007-12-19 11:21:00,1.90233,1.90282,1.90233,1.9024,7000000.0
2007-12-19 11:22:00,1.90176,1.90176,1.90109,1.90151,8000000.0
2007-12-19 11:23:00,1.9017,1.90197,1.90152,1.90197,8000000.0
2007-12-19 11:24:00,1.90214,1.90246,1.90194,1.90246,7000000.0
2007-12-19 11:25:00,1.90279,1.90279,1.90215,1.90215,8000000.0
2007-12-19 11:26:00,1.90233,1.90251,1.90179,1.90179,11000000.0
2007-12-19 11:27:00,1.90191,1.90191,1.90168,1.9018,8000000.0
2007-12-19 11:28:00,1.90145,1.90145,1.90038,1.90043,7000000.0
2007-12-19 11:29:00,1.90066,1.90077,1.9005,1.90072,8000000.0
2007-12-19 11:30:00,1.90101,1.90201,1.9009,1.90201,7000000.0
2007-12-19 11:31:00,1.90271,1.90271,1.90141,1.90141,11000000.0
2007-12-19 11:32:00,1.9011,1.90125,1.89938,1.89938,11000000.0
2007-12-19 11:33:00,1.89864,1.89864,1.8984,1.89857,7000000.0
2007-12-19 11:34:00,1.89862,1.89874,1.89859,1.89859,7000000.0
2007-12-19 11:35:00,1.89885,1.89899,1.89868,1.89868,10000000.0
2007-12-19 11:36:00,1.89875,1.89892,1.89858,1.8987,8000000.0
2007-12-19 11:37:00,1.89852,1.89869,1.89823,1.89857,8000000.0
2007-12-19 11:38:00,1.89857,1.89857,1.89793,1.89793,9000000.0
2007-12-19 11:39:00,1.89734,1.8976,1.89701,1.8976,9000000.0
2007-12-19 11:40:00,1.89792,1.89871,1.89792,1.89819,11000000.0
2007-12-19 11:41:00,1.89796,1.89813,1.89781,1.89781,11000000.0
2007-12-19 11:42:00,1.89792,1.89843,1.89792,1.89843,11000000.0
2007-12-19 11:43:00,1.89835,1.89848,1.89827,1.89848,7000000.0
2007-12-19 11:44:00,1.89862,1.89862,1.8981,1.8981,7000000.0
2007-12-19 11:45:00,1.89812,1.89866,1.89812,1.89848,11000000.0
2007-12-19 11:46:00,1.89889,1.89974,1.89889,1.89966,7000000.0
2007-12-19 11:47:00,1.89994,1.90025,1.89994,1.89995,9000000.0
2007-12-19 11:48:00,1.89973,1.90038,1.89971,1.90038,10000000.0
2007-12-19 11:49:00,1.90039,1.90039,1.89956,1.89956,7000000.0
2007-12-19 11:50:00,1.89924,1.89954,1.89924,1.89948,7000000.0
2007-12-19 11:51:00,1.89939,1.89947,1.8992,1.89941,8000000.0
2007-12-19 11:52:00,1.89897,1.89936,1.89897,1.89911,10000000.0
2007-12-19 11:53:00,1.89911,1.89911,1.89882,1.89895,10000000.0
2007-12-19 11:54:00,1.89842,1.89889,1.89842,1.89889,9000000.0
2007-12-19 11:55:00,1.89915,1.89936,1.89907,1.89934,8000000.0
2007-12-19 11:56:00,1.89945,1.89953,1.89943,1.89947,11000000.0
2007-12-19 11:57:00,1.89958,1.89964,1.89947,1.89961,8000000.0
2007-12-19 11:58:00,1.89934,1.89934,1.89901,1.89901,9000000.0
2007-12-19 11:59:00,1.89898,1.89898,1.8988,1.8988,7000000.0
2007-12-19 12:00:00,1.8988,1.89904,1.8988,1.89904,7000000.0
2007-12-19 12:01:00,1.89917,1.89918,1.89899,1.89903,10000000.0
2007-12-19 12:02:00,1.89906,1.89916,1.89888,1.89916,10000000.0
2007-12-19 12:03:00,1.89906,1.89914,1.89896,1.89914,7000000.0
2007-12-19 12:04:00,1.89958,1.90032,1.89933,1.90032,9000000.0
2007-12-19 12:05:00,1.90029,1.90029,1.89954,1.89954,11000000.0
2007-12-19 12:06:00,1.89906,1.89906,1.89863,1.89866,7000000.0
2007-12-19 12:07:00,1.89903,1.89929,1.89895,1.89929,7000000.0
2007-12-19 12:08:00,1.89936,1.89937,1.89911,1.89911,9000000.0
2007-12-19 12:09:00,1.89991,1.90025,1.89988,1.90025,8000000.0
2007-12-19 12:10:00,1.90037,1.90055,1.90029,1.90029,8000000.0
2007-12-19 12:11:00,1.89991,1.90033,1.89981,1.90033,7000000.0
2007-12-19 12:12:00,1.90074,1.90088,1.90071,1.90081,7000000.0
2007-12-19 12:13:00,1.9009,1.90112,1.90078,1.90093,10000000.0
2007-12-19 12:14:00,1.90109,1.90133,1.90106,1.90133,8000000.0
2007-12-19 12:15:00,1.90075,1.90075,1.90012,1.90037,8000000.0
2007-12-19 12:16:00,1.90065,1.90065,1.90041,1.90064,8000000.0
2007-12-19 12:17:00,1.90063,1.90093,1.90049,1.90093,8000000.0
2007-12-19 12:18:00,1.90104,1.90144,1.90104,1.90144,11000000.0
2007-12-19 12:19:00,1.90081,1.90081,1.9006,1.9006,9000000.0
2007-12-19 12:20:00,1.9004,1.90045,1.90024,1.9004,10000000.0
2007-12-19 12:21:00,1.90017,1.90023,1.89787,1.89787,7000000.0
2007-12-19 12:22:00,1.89984,1.90009,1.89973,1.90009,8000000.0
2007-12-19 12:23:00,1.9001,1.90018,1.89936,1.89936,7000000.0
2007-12-19 12:24:00,1.89968,1.89988,1.89961,1.89968,7000000.0
2007-12-19 12:25:00,1.89971,1.90004,1.89968,1.90004,9000000.0
2007-12-19 12:26:00,1.90024,1.90073,1.90024,1.90073,8000000.0
2007-12-19 12:27:00,1.90063,1.90063,1.90039,1.90056,10000000.0
2007-12-19 12:28:00,1.90059,1.90068,1.90048,1.90068,9000000.0
2007-12-19 12:29:00,1.90089,1.902,1.90089,1.902,9000000.0
2007-12-19 12:30:00,1.90178,1.90178,1.9015,1.9016,7000000.0
2007-12-19 12:31:00,1.90179,1.90179,1.90139,1.90172,11000000.0
2007-12-19 12:32:00,1.90137,1.90187,1.90137,1.90183,7000000.0
2007-12-19 12:33:00,1.90184,1.90184,1.90157,1.90157,7000000.0
2007-12-19 12:34:00,1.90146,1.90166,1.90146,1.90162,7000000.0
2007-12-19 12:35:00,1.90173,1.90183,1.90173,1.90183,8000000.0
2007-12-19 12:36:00,1.90187,1.90187,1.90166,1.90166,8000000.0
2007-12-19 12:37:00,1.90165,1.90201,1.90165,1.90201,9000000.0
2007-12-19 12:38:00,1.90206,1.90214,1.9018,1.90198,8000000.0
2007-12-19 12:39:00,1.90162,1.90168,1.90152,1.90164,9000000.0
2007-12-19 12:40:00,1.90178,1.90185,1.90153,1.90182,7000000.0
2007-12-19 12:41:00,1.90194,1.90207,1.90192,1.90203,8000000.0
2007-12-19 12:42:00,1.90209,1.90213,1.902,1.90209,9000000.0
2007-12-19 12:43:00,1.90209,1.90229,1.902,1.902,9000000.0
2007-12-19 12:44:00,1.90197,1.90197,1.90184,1.90192,8000000.0
2007-12-19 12:45:00,1.90218,1.90223,1.90187,1.90217,10000000.0
2007-12-19 12:46:00,1.90217,1.90225,1.90159,1.90159,9000000.0
2007-12-19 12:47:00,1.90158,1.90195,1.90158,1.90193,10000000.0
2007-12-19 12:48:00,1.90182,1.90205,1.90182,1.90205,11000000.0
2007-12-19 12:49:00,1.90192,1.90192,1.90138,1.90138,7000000.0
2007-12-19 12:50:00,1.90175,1.90184,1.90161,1.90174,7000000.0
2007-12-19 12:51:00,1.90142,1.90143,1.90122,1.90122,8000000.0
2007-12-19 12:52:00,1.90159,1.90168,1.90134,1.9015,11000000.0
2007-12-19 12:53:00,1.9011,1.90111,1.90104,1.90111,8000000.0
2007-12-19 12:54:00,1.90113,1.9013,1.90113,1.90123,7000000.0
2007-12-19 12:55:00,1.9016,1.90173,1.90159,1.90159,8000000.0
2007-12-19 12:56:00,1.90159,1.90202,1.90159,1.90202,7000000.0
2007-12-19 12:57:00,1.90196,1.90196,1.90168,1.90181,7000000.0
2007-12-19 12:58:00,1.902,1.90205,1.90186,1.90199,8000000.0
2007-12-19 12:59:00,1.90213,1.9022,1.90183,1.90192,7000000.0
2007-12-19 13:00:00,1.90188,1.90255,1.90188,1.90213,8000000.0
2007-12-19 13:01:00,1.9023,1.90233,1.90179,1.90179,8000000.0
2007-12-19 13:02:00,1.90235,1.90235,1.90205,1.90229,7000000.0
2007-12-19 13:03:00,1.90323,1.90386,1.90323,1.90386,8000000.0
2007-12-19 13:04:00,1.90369,1.90397,1.90368,1.90397,7000000.0
2007-12-19 13:05:00,1.90399,1.90399,1.90338,1.90338,8000000.0
2007-12-19 13:06:00,1.90282,1.90303,1.90258,1.90275,7000000.0
2007-12-19 13:07:00,1.90251,1.90263,1.90238,1.90252,7000000.0
2007-12-19 13:08:00,1.90321,1.90377,1.90321,1.90377,10000000.0
2007-12-19 13:09:00,1.90386,1.90429,1.90382,1.90425,7000000.0
2007-12-19 13:10:00,1.90424,1.90424,1.90355,1.90355,9000000.0
2007-12-19 13:11:00,1.90319,1.90378,1.90316,1.9037,8000000.0
2007-12-19 13:12:00,1.90362,1.90423,1.9036,1.90423,8000000.0
2007-12-19 13:13:00,1.90389,1.90389,1.90348,1.90372,9000000.0
2007-12-19 13:14:00,1.90372,1.904,1.90372,1.90399,7000000.0
2007-12-19 13:15:00,1.90395,1.90395,1.90369,1.90388,8000000.0
2007-12-19 13:16:00,1.90358,1.90358,1.90318,1.90333,8000000.0
2007-12-19 13:17:00,1.90372,1.90446,1.90361,1.90446,9000000.0
2007-12-19 13:18:00,1.90421,1.90421,1.90395,1.90396,10000000.0
2007-12-19 13:19:00,1.90425,1.90435,1.90421,1.90435,8000000.0
2007-12-19 13:20:00,1.90407,1.90407,1.9037,1.90373,8000000.0
2007-12-19 13:21:00,1.90329,1.90329,1.90298,1.9032,7000000.0
2007-12-19 13:22:00,1.90351,1.90412,1.90351,1.90412,11000000.0
2007-12-19 13:23:00,1.90418,1.90432,1.90416,1.90427,8000000.0
2007-12-19 13:24:00,1.90424,1.90424,1.90416,1.90423,7000000.0
2007-12-19 13:25:00,1.90403,1.90416,1.90394,1.9041,11000000.0
2007-12-19 13:26:00,1.90446,1.90493,1.90446,1.90493,10000000.0
2007-12-19 13:27:00,1.90508,1.90514,1.90488,1.90488,8000000.0
2007-12-19 13:28:00,1.90494,1.90513,1.90494,1.90513,21000000.0
2007-12-19 13:29:00,1.90535,1.90549,1.90535,1.90549,17000000.0
2007-12-19 13:30:00,1.90616,1.9068,1.90616,1.9068,7000000.0
2007-12-19 13:31:00,1.90712,1.90755,1.90708,1.90755,9000000.0
2007-12-19 13:32:00,1.90755,1.9081,1.90755,1.9081,14000000.0
2007-12-19 13:33:00,1.90809,1.90829,1.908,1.90828,14000000.0
2007-12-19 13:34:00,1.90839,1.90863,1.90821,1.90863,31000000.0
2007-12-19 13:35:00,1.90871,1.90874,1.90841,1.90841,17000000.0
2007-12-19 13:36:00,1.9075,1.90785,1.90743,1.90785,24000000.0
2007-12-19 13:37:00,1.90826,1.9088,1.90826,1.90875,10000000.0
2007-12-19 13:38:00,1.90941,1.91039,1.90941,1.91039,18000000.0
2007-12-19 13:39:00,1.91083,1.9109,1.91044,1.91044,15000000.0
2007-12-19 13:40:00,1.91019,1.91029,1.90947,1.90947,29000000.0
2007-12-19 13:41:00,1.9095,1.9095,1.9088,1.90917,13000000.0
2007-12-19 13:42:00,1.90889,1.90889,1.90872,1.9088,8000000.0
2007-12-19 13:43:00,1.90938,1.90981,1.90938,1.90966,10000000.0
2007-12-19 13:44:00,1.9098,1.9098,1.90959,1.90965,26000000.0
2007-12-19 13:45:00,1.90902,1.9099,1.90902,1.9099,22000000.0
2007-12-19 13:46:00,1.90993,1.90993,1.90947,1.90947,19000000.0
2007-12-19 13:47:00,1.90981,1.91092,1.90981,1.91092,17000000.0
2007-12-19 13:48:00,1.91091,1.91091,1.90966,1.90966,22000000.0
2007-12-19 13:49:00,1.90988,1.91065,1.90988,1.91057,24000000.0
2007-12-19 13:50:00,1.91029,1.91029,1.91011,1.91011,15000000.0
2007-12-19 13:51:00,1.91037,1.91041,1.91029,1.9104,22000000.0
2007-12-19 13:52:00,1.91021,1.91051,1.9101,1.91051,32000000.0
2007-12-19 13:53:00,1.91037,1.91037,1.90935,1.90935,28000000.0
2007-12-19 13:54:00,1.90912,1.90946,1.90912,1.90927,31000000.0
2007-12-19 13:55:00,1.9097,1.90986,1.9097,1.90979,20000000.0
2007-12-19 13:56:00,1.90956,1.90962,1.90942,1.90942,24000000.0
2007-12-19 13:57:00,1.90959,1.90963,1.90951,1.90963,34000000.0
2007-12-19 13:58:00,1.90969,1.90988,1.90969,1.90988,16000000.0
2007-12-19 13:59:00,1.90973,1.90978,1.90909,1.90909,30000000.0
2007-12-19 14:00:00,1.90904,1.90932,1.909,1.909,39000000.0
2007-12-19 14:01:00,1.90894,1.90899,1.90884,1.90884,30000000.0
2007-12-19 14:02:00,1.90894,1.90923,1.90894,1.90923,19000000.0
2007-12-19 14:03:00,1.90869,1.90869,1.90832,1.90837,23000000.0
2007-12-19 14:04:00,1.90846,1.90861,1.9084,1.90842,33000000.0
2007-12-19 14:05:00,1.90856,1.90856,1.90786,1.90801,28000000.0
2007-12-19 14:06:00,1.90791,1.90791,1.90768,1.9078,31000000.0
2007-12-19 14:07:00,1.90774,1.90779,1.90745,1.90769,31000000.0
2007-12-19 14:08:00,1.90826,1.90826,1.90746,1.90808,27000000.0
2007-12-19 14:09:00,1.90809,1.90825,1.90805,1.90825,27000000.0
2007-12-19 14:10:00,1.90819,1.90833,1.90817,1.90831,24000000.0
2007-12-19 14:11:00,1.90815,1.90829,1.90784,1.90812,21000000.0
2007-12-19 14:12:00,1.90806,1.9081,1.90792,1.90799,22000000.0
2007-12-19 14:13:00,1.90823,1.90823,1.90804,1.90804,13000000.0
2007-12-19 14:14:00,1.90803,1.90804,1.90787,1.90787,21000000.0
2007-12-19 14:15:00,1.90794,1.90808,1.90779,1.90783,25000000.0
2007-12-19 14:16:00,1.90777,1.90811,1.90761,1.90811,26000000.0
2007-12-19 14:17:00,1.90802,1.90802,1.90736,1.90736,32000000.0
2007-12-19 14:18:00,1.90782,1.90782,1.90761,1.90782,27000000.0
2007-12-19 14:19:00,1.90763,1.90763,1.90697,1.90697,35000000.0
2007-12-19 14:20:00,1.90687,1.90719,1.90687,1.90696,32000000.0
2007-12-19 14:21:00,1.90702,1.90736,1.90701,1.90736,39000000.0
2007-12-19 14:22:00,1.90742,1.90781,1.90709,1.90737,22000000.0
2007-12-19 14:23:00,1.90741,1.90784,1.90741,1.90784,40000000.0
2007-12-19 14:24:00,1.90798,1.90798,1.90764,1.90769,10000000.0
2007-12-19 14:25:00,1.9078,1.90787,1.90753,1.90787,35000000.0
2007-12-19 14:26:00,1.90742,1.90753,1.90731,1.90737,18000000.0
2007-12-19 14:27:00,1.9071,1.90738,1.90701,1.90725,28000000.0
2007-12-19 14:28:00,1.90744,1.90747,1.90723,1.90742,21000000.0
2007-12-19 14:29:00,1.90787,1.90838,1.90787,1.9083,16000000.0
2007-12-19 14:30:00,1.90857,1.90889,1.90857,1.90889,25000000.0
2007-12-19 14:31:00,1.9091,1.9091,1.90876,1.90895,26000000.0
2007-12-19 14:32:00,1.90902,1.90902,1.9086,1.9086,32000000.0
2007-12-19 14:33:00,1.90805,1.90805,1.90747,1.90747,20000000.0
2007-12-19 14:34:00,1.90723,1.90736,1.90717,1.90717,25000000.0
2007-12-19 14:35:00,1.90671,1.90693,1.9064,1.90693,23000000.0
2007-12-19 14:36:00,1.90663,1.90694,1.90639,1.90694,11000000.0
2007-12-19 14:37:00,1.90708,1.9073,1.90682,1.9073,41000000.0
2007-12-19 14:38:00,1.90727,1.90727,1.90664,1.90664,54000000.0
2007-12-19 14:39:00,1.90686,1.90686,1.90653,1.90653,36000000.0
2007-12-19 14:40:00,1.90668,1.90697,1.90668,1.9069,36000000.0
2007-12-19 14:41:00,1.90693,1.90693,1.90654,1.90659,41000000.0
2007-12-19 14:42:00,1.90679,1.90688,1.90677,1.90688,19000000.0
2007-12-19 14:43:00,1.90675,1.90686,1.90675,1.90682,20000000.0
2007-12-19 14:44:00,1.90657,1.90688,1.9065,1.9065,25000000.0
2007-12-19 14:45:00,1.90604,1.90604,1.90476,1.90476,33000000.0
2007-12-19 14:46:00,1.90414,1.90414,1.90214,1.90214,11000000.0
2007-12-19 14:47:00,1.90135,1.90135,1.90041,1.90041,7000000.0
2007-12-19 14:48:00,1.90061,1.90144,1.90061,1.90143,21000000.0
2007-12-19 14:49:00,1.90156,1.90174,1.9015,1.9015,32000000.0
2007-12-19 14:50:00,1.90147,1.90148,1.90121,1.90121,33000000.0
2007-12-19 14:51:00,1.90122,1.90134,1.90122,1.90134,37000000.0
2007-12-19 14:52:00,1.90143,1.90187,1.90143,1.90187,17000000.0
2007-12-19 14:53:00,1.90216,1.90218,1.902,1.90217,22000000.0
2007-12-19 14:54:00,1.90227,1.90257,1.90205,1.90257,17000000.0
2007-12-19 14:55:00,1.903,1.90364,1.903,1.90364,7000000.0
2007-12-19 14:56:00,1.90374,1.90438,1.90374,1.90438,21000000.0
2007-12-19 14:57:00,1.90434,1.90434,1.90274,1.90274,12000000.0
2007-12-19 14:58:00,1.90154,1.90163,1.90108,1.90153,31000000.0
2007-12-19 14:59:00,1.90141,1.90141,1.90121,1.90121,20000000.0
2007-12-19 15:00:00,1.90096,1.90106,1.90054,1.90057,32000000.0
2007-12-19 15:01:00,1.90059,1.90094,1.90056,1.90094,14000000.0
2007-12-19 15:02:00,1.90116,1.90143,1.90114,1.90115,26000000.0
2007-12-19 15:03:00,1.90138,1.90262,1.90138,1.90262,30000000.0
2007-12-19 15:04:00,1.90314,1.90341,1.90298,1.90303,29000000.0
2007-12-19 15:05:00,1.90286,1.90299,1.90286,1.90295,28000000.0
2007-12-19 15:06:00,1.90287,1.90287,1.90265,1.90265,16000000.0
2007-12-19 15:07:00,1.90264,1.90269,1.90254,1.90254,26000000.0
2007-12-19 15:08:00,1.90278,1.90344,1.90278,1.90344,25000000.0
2007-12-19 15:09:00,1.90305,1.90305,1.90203,1.90228,34000000.0
2007-12-19 15:10:00,1.9021,1.9021,1.9017,1.9017,36000000.0
2007-12-19 15:11:00,1.90158,1.90192,1.90149,1.90192,27000000.0
2007-12-19 15:12:00,1.90206,1.90206,1.90171,1.9018,26000000.0
2007-12-19 15:13:00,1.90165,1.90165,1.90139,1.90163,41000000.0
2007-12-19 15:14:00,1.90156,1.90156,1.90058,1.90058,30000000.0
2007-12-19 15:15:00,1.90099,1.90173,1.90099,1.90126,21000000.0
2007-12-19 15:16:00,1.90116,1.90139,1.90099,1.90139,9000000.0
2007-12-19 15:17:00,1.90123,1.90135,1.90104,1.9013,26000000.0
2007-12-19 15:18:00,1.90127,1.90138,1.90118,1.90138,10000000.0
2007-12-19 15:19:00,1.90122,1.9014,1.90122,1.9013,16000000.0
2007-12-19 15:20:00,1.90128,1.90148,1.90128,1.90136,20000000.0
2007-12-19 15:21:00,1.90117,1.90175,1.90017,1.90017,12000000.0
2007-12-19 15:22:00,1.90164,1.90185,1.90164,1.90182,22000000.0
2007-12-19 15:23:00,1.90151,1.90151,1.9013,1.90144,36000000.0
2007-12-19 15:24:00,1.90139,1.90144,1.90119,1.9012,20000000.0
2007-12-19 15:25:00,1.90078,1.90092,1.90062,1.90062,14000000.0
2007-12-19 15:26:00,1.90074,1.90075,1.90035,1.90075,40000000.0
2007-12-19 15:27:00,1.90083,1.90108,1.90083,1.90108,32000000.0
2007-12-19 15:28:00,1.90136,1.90165,1.90118,1.90165,55000000.0
2007-12-19 15:29:00,1.90162,1.90284,1.90019,1.90019,47000000.0
2007-12-19 15:30:00,1.89988,1.90191,1.89934,1.90174,71000000.0
2007-12-19 15:31:00,1.90143,1.90169,1.90129,1.90154,58000000.0
2007-12-19 15:32:00,1.90156,1.90169,1.90136,1.90169,25000000.0
2007-12-19 15:33:00,1.90175,1.90175,1.90168,1.90175,32000000.0
2007-12-19 15:34:00,1.90177,1.90182,1.90167,1.90175,22000000.0
2007-12-19 15:35:00,1.90177,1.90193,1.90162,1.90193,30000000.0
2007-12-19 15:36:00,1.90206,1.90206,1.90182,1.90194,23000000.0
2007-12-19 15:37:00,1.90171,1.90178,1.90166,1.90171,24000000.0
2007-12-19 15:38:00,1.90182,1.90182,1.90113,1.90113,61000000.0
2007-12-19 15:39:00,1.90087,1.90136,1.90087,1.90134,40000000.0
2007-12-19 15:40:00,1.90127,1.90127,1.90096,1.90103,37000000.0
2007-12-19 15:41:00,1.90091,1.90117,1.90057,1.90104,43000000.0
2007-12-19 15:42:00,1.90093,1.90096,1.90078,1.90078,41000000.0
2007-12-19 15:43:00,1.90087,1.90087,1.90063,1.90063,30000000.0
2007-12-19 15:44:00,1.90036,1.90036,1.89961,1.89961,29000000.0
2007-12-19 15:45:00,1.8996,1.8996,1.89929,1.8993,36000000.0
2007-12-19 15:46:00,1.89955,1.89961,1.89937,1.89937,24000000.0
2007-12-19 15:47:00,1.89937,1.89952,1.89895,1.89895,31000000.0
2007-12-19 15:48:00,1.89903,1.89982,1.89903,1.89982,33000000.0
2007-12-19 15:49:00,1.89992,1.90008,1.89992,1.89993,25000000.0
2007-12-19 15:50:00,1.90023,1.90031,1.9002,1.9003,11000000.0
2007-12-19 15:51:00,1.90028,1.90028,1.89983,1.90028,37000000.0
2007-12-19 15:52:00,1.90077,1.90077,1.90054,1.90058,23000000.0
2007-12-19 15:53:00,1.90038,1.90038,1.90021,1.90032,15000000.0
2007-12-19 15:54:00,1.90068,1.9012,1.90068,1.9012,26000000.0
2007-12-19 15:55:00,1.90123,1.90124,1.90078,1.90124,33000000.0
2007-12-19 15:56:00,1.90134,1.90145,1.90132,1.90145,36000000.0
2007-12-19 15:57:00,1.9014,1.90147,1.9012,1.9012,34000000.0
2007-12-19 15:58:00,1.9011,1.90118,1.90108,1.90108,24000000.0
2007-12-19 15:59:00,1.90104,1.90105,1.90094,1.90095,23000000.0
2007-12-19 16:00:00,1.90089,1.90089,1.90075,1.90081,51000000.0
2007-12-19 16:01:00,1.90076,1.90079,1.90068,1.90068,31000000.0
2007-12-19 16:02:00,1.90047,1.90073,1.90045,1.90073,29000000.0
2007-12-19 16:03:00,1.90074,1.90081,1.90063,1.90063,51000000.0
2007-12-19 16:04:00,1.9007,1.90089,1.9007,1.90089,38000000.0
2007-12-19 16:05:00,1.90074,1.90075,1.90045,1.90045,37000000.0
2007-12-19 16:06:00,1.90041,1.90041,1.90013,1.90041,33000000.0
2007-12-19 16:07:00,1.90049,1.90055,1.90035,1.90035,37000000.0
2007-12-19 16:08:00,1.90041,1.90041,1.90026,1.90026,37000000.0
2007-12-19 16:09:00,1.90006,1.90012,1.8998,1.89996,44000000.0
2007-12-19 16:10:00,1.90007,1.90028,1.89996,1.90006,41000000.0
2007-12-19 16:11:00,1.89994,1.9,1.89992,1.89992,27000000.0
2007-12-19 16:12:00,1.89997,1.89997,1.89978,1.89978,22000000.0
2007-12-19 16:13:00,1.89972,1.89972,1.89948,1.89972,38000000.0
2007-12-19 16:14:00,1.89977,1.89977,1.8996,1.89974,41000000.0
2007-12-19 16:15:00,1.89954,1.89974,1.8995,1.8995,42000000.0
2007-12-19 16:16:00,1.89956,1.89956,1.89912,1.89915,45000000.0
2007-12-19 16:17:00,1.89906,1.89962,1.89906,1.89962,22000000.0
2007-12-19 16:18:00,1.90033,1.90045,1.9,1.9,49000000.0
2007-12-19 16:19:00,1.90006,1.9006,1.90006,1.9006,27000000.0
2007-12-19 16:20:00,1.9007,1.9009,1.90035,1.90035,52000000.0
2007-12-19 16:21:00,1.90077,1.90099,1.90075,1.90098,37000000.0
2007-12-19 16:22:00,1.90088,1.90099,1.90049,1.90064,50000000.0
2007-12-19 16:23:00,1.90049,1.90049,1.90019,1.90026,48000000.0
2007-12-19 16:24:00,1.89991,1.90014,1.89976,1.89976,44000000.0
2007-12-19 16:25:00,1.89963,1.89971,1.89953,1.89953,28000000.0
2007-12-19 16:26:00,1.89951,1.89961,1.89951,1.89961,41000000.0
2007-12-19 16:27:00,1.89946,1.8995,1.89938,1.8995,46000000.0
2007-12-19 16:28:00,1.89952,1.89996,1.89951,1.89996,34000000.0
2007-12-19 16:29:00,1.89972,1.89995,1.89972,1.89981,24000000.0
2007-12-19 16:30:00,1.8998,1.90001,1.89962,1.9,43000000.0
2007-12-19 16:31:00,1.89993,1.89993,1.89958,1.89977,36000000.0
2007-12-19 16:32:00,1.8995,1.8995,1.89924,1.89927,34000000.0
2007-12-19 16:33:00,1.8989,1.8989,1.89872,1.89872,41000000.0
2007-12-19 16:34:00,1.89866,1.89904,1.89866,1.89899,29000000.0
2007-12-19 16:35:00,1.89942,1.9003,1.89942,1.9003,53000000.0
2007-12-19 16:36:00,1.90014,1.90044,1.90005,1.90044,43000000.0
2007-12-19 16:37:00,1.90032,1.90036,1.89985,1.89996,56000000.0
2007-12-19 16:38:00,1.9,1.90004,1.8997,1.8997,34000000.0
2007-12-19 16:39:00,1.89957,1.89957,1.89924,1.89924,43000000.0
2007-12-19 16:40:00,1.89956,1.89974,1.89902,1.89902,63000000.0
2007-12-19 16:41:00,1.89907,1.89957,1.899,1.89948,44000000.0
2007-12-19 16:42:00,1.89977,1.89977,1.89947,1.89949,57000000.0
2007-12-19 16:43:00,1.89913,1.89913,1.89875,1.89875,20000000.0
2007-12-19 16:44:00,1.89818,1.8982,1.89797,1.89815,34000000.0
2007-12-19 16:45:00,1.89825,1.89828,1.89811,1.8982,41000000.0
2007-12-19 16:46:00,1.89821,1.89821,1.89803,1.89814,59000000.0
2007-12-19 16:47:00,1.89841,1.89869,1.89838,1.89855,55000000.0
2007-12-19 16:48:00,1.89874,1.89937,1.89874,1.89937,46000000.0
2007-12-19 16:49:00,1.89913,1.89913,1.89866,1.89866,35000000.0
2007-12-19 16:50:00,1.89864,1.89921,1.89864,1.89921,45000000.0
2007-12-19 16:51:00,1.89939,1.89981,1.89939,1.89974,30000000.0
2007-12-19 16:52:00,1.90003,1.90046,1.89995,1.90021,30000000.0
2007-12-19 16:53:00,1.90013,1.90015,1.90009,1.90009,19000000.0
2007-12-19 16:54:00,1.90042,1.90082,1.90042,1.90082,18000000.0
2007-12-19 16:55:00,1.9011,1.9011,1.90076,1.90078,40000000.0
2007-12-19 16:56:00,1.89987,1.90034,1.89971,1.90034,37000000.0
2007-12-19 16:57:00,1.90032,1.90032,1.89995,1.90017,17000000.0
2007-12-19 16:58:00,1.90011,1.90011,1.89961,1.89961,45000000.0
2007-12-19 16:59:00,1.89878,1.89889,1.89808,1.89808,39000000.0
2007-12-19 17:00:00,1.89747,1.89783,1.89747,1.8978,47000000.0
2007-12-19 17:01:00,1.89771,1.8979,1.89771,1.8979,26000000.0
2007-12-19 17:02:00,1.89805,1.89856,1.89805,1.89826,33000000.0
2007-12-19 17:03:00,1.89827,1.89884,1.89827,1.89884,33000000.0
2007-12-19 17:04:00,1.89939,1.89939,1.89919,1.89931,37000000.0
2007-12-19 17:05:00,1.89905,1.89906,1.89898,1.89899,35000000.0
2007-12-19 17:06:00,1.89883,1.89883,1.89801,1.89801,46000000.0
2007-12-19 17:07:00,1.89787,1.9,1.89787,1.9,33000000.0
2007-12-19 17:08:00,1.90016,1.90021,1.89996,1.89998,45000000.0
2007-12-19 17:09:00,1.89984,1.89984,1.89898,1.89933,47000000.0
2007-12-19 17:10:00,1.89963,1.90034,1.89963,1.90034,36000000.0
2007-12-19 17:11:00,1.90049,1.90072,1.90047,1.90047,44000000.0
2007-12-19 17:12:00,1.90054,1.90054,1.90017,1.90026,23000000.0
2007-12-19 17:13:00,1.90028,1.90073,1.90028,1.90073,35000000.0
2007-12-19 17:14:00,1.90075,1.90079,1.90063,1.90071,27000000.0
2007-12-19 17:15:00,1.90004,1.90004,1.89975,1.90001,26000000.0
2007-12-19 17:16:00,1.89997,1.89997,1.89975,1.89993,27000000.0
2007-12-19 17:17:00,1.89995,1.89995,1.89978,1.8999,38000000.0
2007-12-19 17:18:00,1.90004,1.90004,1.89959,1.89981,29000000.0
2007-12-19 17:19:00,1.89996,1.90029,1.89996,1.90029,19000000.0
2007-12-19 17:20:00,1.90037,1.90052,1.90035,1.90036,29000000.0
2007-12-19 17:21:00,1.90042,1.9008,1.90042,1.9008,26000000.0
2007-12-19 17:22:00,1.90111,1.90121,1.90108,1.90121,30000000.0
2007-12-19 17:23:00,1.90117,1.90128,1.90117,1.90127,32000000.0
2007-12-19 17:24:00,1.90107,1.90138,1.90105,1.90128,23000000.0
2007-12-19 17:25:00,1.90126,1.90126,1.90095,1.90101,20000000.0
2007-12-19 17:26:00,1.90129,1.90148,1.90125,1.90129,18000000.0
2007-12-19 17:27:00,1.90136,1.90153,1.90131,1.90153,44000000.0
2007-12-19 17:28:00,1.90135,1.90159,1.90116,1.90121,39000000.0
2007-12-19 17:29:00,1.90095,1.90107,1.90079,1.90079,36000000.0
2007-12-19 17:30:00,1.90087,1.90166,1.90087,1.90166,61000000.0
2007-12-19 17:31:00,1.90197,1.902,1.90176,1.90177,62000000.0
2007-12-19 17:32:00,1.9017,1.90204,1.9017,1.90204,54000000.0
2007-12-19 17:33:00,1.90203,1.90203,1.90169,1.90169,64000000.0
2007-12-19 17:34:00,1.90157,1.90158,1.90141,1.90143,60000000.0
2007-12-19 17:35:00,1.90136,1.90138,1.90115,1.90115,43000000.0
2007-12-19 17:36:00,1.90077,1.90078,1.90066,1.90072,58000000.0
2007-12-19 17:37:00,1.9007,1.9009,1.9007,1.9009,47000000.0
2007-12-19 17:38:00,1.90097,1.90119,1.90075,1.90075,44000000.0
2007-12-19 17:39:00,1.90003,1.90019,1.89991,1.90019,41000000.0
2007-12-19 17:40:00,1.90036,1.90051,1.90029,1.90029,59000000.0
2007-12-19 17:41:00,1.90048,1.90049,1.90013,1.90013,50000000.0
2007-12-19 17:42:00,1.89998,1.90001,1.89995,1.89999,37000000.0
2007-12-19 17:43:00,1.90023,1.90029,1.90011,1.90011,33000000.0
2007-12-19 17:44:00,1.90001,1.90032,1.90001,1.90014,46000000.0
2007-12-19 17:45:00,1.90015,1.90018,1.90008,1.90008,49000000.0
2007-12-19 17:46:00,1.89961,1.89987,1.89961,1.89986,56000000.0
2007-12-19 17:47:00,1.90001,1.90005,1.89985,1.90002,65000000.0
2007-12-19 17:48:00,1.90007,1.90022,1.90002,1.90022,61000000.0
2007-12-19 17:49:00,1.90016,1.90039,1.90001,1.90032,72000000.0
2007-12-19 17:50:00,1.90052,1.90053,1.9003,1.90043,53000000.0
2007-12-19 17:51:00,1.90044,1.90044,1.90011,1.90019,54000000.0
2007-12-19 17:52:00,1.90015,1.90037,1.90015,1.90015,51000000.0
2007-12-19 17:53:00,1.90024,1.90038,1.90024,1.90038,42000000.0
2007-12-19 17:54:00,1.90023,1.90023,1.8991,1.89922,32000000.0
2007-12-19 17:55:00,1.89912,1.89956,1.89912,1.89956,32000000.0
2007-12-19 17:56:00,1.89968,1.9002,1.89968,1.9002,47000000.0
2007-12-19 17:57:00,1.90021,1.90021,1.89975,1.89975,34000000.0
2007-12-19 17:58:00,1.89961,1.89981,1.89944,1.89976,44000000.0
2007-12-19 17:59:00,1.90018,1.90104,1.90018,1.90104,39000000.0
2007-12-19 18:00:00,1.90024,1.90024,1.89923,1.89962,32000000.0
2007-12-19 18:01:00,1.89946,1.90075,1.89938,1.90075,52000000.0
2007-12-19 18:02:00,1.90078,1.90119,1.90069,1.90069,30000000.0
2007-12-19 18:03:00,1.90029,1.90097,1.90029,1.90068,38000000.0
2007-12-19 18:04:00,1.90099,1.90099,1.90054,1.90056,38000000.0
2007-12-19 18:05:00,1.90099,1.90141,1.90083,1.90083,36000000.0
2007-12-19 18:06:00,1.90093,1.90109,1.90035,1.90035,32000000.0
2007-12-19 18:07:00,1.90077,1.90077,1.90051,1.90077,38000000.0
2007-12-19 18:08:00,1.90092,1.90127,1.90092,1.90094,56000000.0
2007-12-19 18:09:00,1.90065,1.90122,1.90065,1.90091,34000000.0
2007-12-19 18:10:00,1.90084,1.90093,1.9001,1.9001,26000000.0
2007-12-19 18:11:00,1.90019,1.90076,1.90019,1.90057,34000000.0
2007-12-19 18:12:00,1.90024,1.90121,1.90024,1.90121,24000000.0
2007-12-19 18:13:00,1.90203,1.90203,1.90148,1.90162,30000000.0
2007-12-19 18:14:00,1.90175,1.9019,1.90157,1.9019,22000000.0
2007-12-19 18:15:00,1.90225,1.90264,1.90225,1.90257,21000000.0
2007-12-19 18:16:00,1.90249,1.90259,1.90241,1.90258,66000000.0
2007-12-19 18:17:00,1.90279,1.90293,1.90261,1.90261,60000000.0
2007-12-19 18:18:00,1.9026,1.90279,1.9026,1.90273,33000000.0
2007-12-19 18:19:00,1.90269,1.90385,1.90269,1.90365,46000000.0
2007-12-19 18:20:00,1.90386,1.90395,1.90361,1.90361,61000000.0
2007-12-19 18:21:00,1.90303,1.90303,1.90255,1.9027,37000000.0
2007-12-19 18:22:00,1.90316,1.90419,1.90316,1.90419,49000000.0
2007-12-19 18:23:00,1.90472,1.90472,1.90418,1.90435,34000000.0
2007-12-19 18:24:00,1.90393,1.90412,1.90362,1.90362,47000000.0
2007-12-19 18:25:00,1.90338,1.90338,1.90266,1.90308,31000000.0
2007-12-19 18:26:00,1.90309,1.90377,1.90309,1.90377,43000000.0
2007-12-19 18:27:00,1.9038,1.9038,1.90365,1.9037,35000000.0
2007-12-19 18:28:00,1.90367,1.90371,1.90364,1.90365,18000000.0
2007-12-19 18:29:00,1.90439,1.90545,1.90439,1.90545,24000000.0
2007-12-19 18:30:00,1.90521,1.90521,1.9042,1.90434,32000000.0
2007-12-19 18:31:00,1.90363,1.90404,1.90339,1.90398,46000000.0
2007-12-19 18:32:00,1.90358,1.90358,1.9022,1.90245,55000000.0
2007-12-19 18:33:00,1.90259,1.90264,1.90168,1.90168,29000000.0
2007-12-19 18:34:00,1.90145,1.90199,1.90145,1.90199,32000000.0
2007-12-19 18:35:00,1.9018,1.90182,1.90159,1.90167,47000000.0
2007-12-19 18:36:00,1.90044,1.90069,1.90027,1.90037,65000000.0
2007-12-19 18:37:00,1.9,1.90026,1.8999,1.90026,63000000.0
2007-12-19 18:38:00,1.90012,1.90012,1.89867,1.89871,61000000.0
2007-12-19 18:39:00,1.89881,1.89913,1.89861,1.89913,37000000.0
2007-12-19 18:40:00,1.89947,1.90007,1.89947,1.90007,52000000.0
2007-12-19 18:41:00,1.9,1.90023,1.89991,1.90023,68000000.0
2007-12-19 18:42:00,1.90027,1.90027,1.90009,1.90011,40000000.0
2007-12-19 18:43:00,1.89962,1.89989,1.8996,1.89981,39000000.0
2007-12-19 18:44:00,1.89974,1.89996,1.8997,1.89983,33000000.0
2007-12-19 18:45:00,1.89984,1.90003,1.89981,1.90003,57000000.0
2007-12-19 18:46:00,1.89977,1.89978,1.89903,1.8992,61000000.0
2007-12-19 18:47:00,1.89915,1.89927,1.89915,1.89917,41000000.0
2007-12-19 18:48:00,1.89926,1.89968,1.89919,1.89966,26000000.0
2007-12-19 18:49:00,1.89911,1.89911,1.89847,1.89847,31000000.0
2007-12-19 18:50:00,1.89919,1.89919,1.89847,1.89864,37000000.0
2007-12-19 18:51:00,1.89883,1.89911,1.89878,1.89911,17000000.0
2007-12-19 18:52:00,1.89947,1.89947,1.89919,1.89942,33000000.0
2007-12-19 18:53:00,1.89942,1.89942,1.89908,1.89924,31000000.0
2007-12-19 18:54:00,1.89925,1.89949,1.89925,1.89947,11000000.0
2007-12-19 18:55:00,1.89927,1.89927,1.89896,1.8992,22000000.0
2007-12-19 18:56:00,1.8988,1.89915,1.8988,1.89908,16000000.0
2007-12-19 18:57:00,1.89925,1.89958,1.89925,1.89952,15000000.0
2007-12-19 18:58:00,1.89953,1.89953,1.89916,1.89937,19000000.0
2007-12-19 18:59:00,1.89937,1.89937,1.89851,1.89851,26000000.0
2007-12-19 19:00:00,1.89782,1.899,1.89782,1.89815,12000000.0
2007-12-19 19:01:00,1.89807,1.89854,1.89807,1.89854,18000000.0
2007-12-19 19:02:00,1.89851,1.89851,1.89774,1.89774,23000000.0
2007-12-19 19:03:00,1.89768,1.89787,1.89768,1.89781,21000000.0
2007-12-19 19:04:00,1.89767,1.89785,1.89767,1.89781,55000000.0
2007-12-19 19:05:00,1.89767,1.89831,1.89767,1.89798,42000000.0
2007-12-19 19:06:00,1.89812,1.89822,1.89795,1.8982,63000000.0
2007-12-19 19:07:00,1.89828,1.89913,1.89828,1.89913,39000000.0
2007-12-19 19:08:00,1.89911,1.89949,1.89911,1.89945,32000000.0
2007-12-19 19:09:00,1.89953,1.89964,1.89934,1.89953,56000000.0
2007-12-19 19:10:00,1.8995,1.89964,1.89945,1.89959,27000000.0
2007-12-19 19:11:00,1.89939,1.8995,1.89925,1.8995,36000000.0
2007-12-19 19:12:00,1.89951,1.89953,1.89934,1.8995,25000000.0
2007-12-19 19:13:00,1.89951,1.89951,1.8994,1.89942,23000000.0
2007-12-19 19:14:00,1.89949,1.8999,1.89949,1.89951,37000000.0
2007-12-19 19:15:00,1.89948,1.89948,1.89879,1.89917,17000000.0
2007-12-19 19:16:00,1.89928,1.90004,1.89928,1.90004,23000000.0
2007-12-19 19:17:00,1.90009,1.90022,1.89997,1.89998,17000000.0
2007-12-19 19:18:00,1.89968,1.89974,1.89962,1.89963,30000000.0
2007-12-19 19:19:00,1.89937,1.89963,1.89937,1.89951,36000000.0
2007-12-19 19:20:00,1.89963,1.89991,1.89963,1.89991,23000000.0
2007-12-19 19:21:00,1.89947,1.89947,1.89907,1.89914,21000000.0
2007-12-19 19:22:00,1.899,1.89917,1.89865,1.89917,25000000.0
2007-12-19 19:23:00,1.89929,1.89971,1.89929,1.89971,12000000.0
2007-12-19 19:24:00,1.89968,1.8998,1.89955,1.89973,39000000.0
2007-12-19 19:25:00,1.89954,1.89954,1.89883,1.89883,49000000.0
2007-12-19 19:26:00,1.89848,1.89877,1.89848,1.89876,48000000.0
2007-12-19 19:27:00,1.8992,1.89977,1.8992,1.89977,51000000.0
2007-12-19 19:28:00,1.89954,1.8996,1.89908,1.89918,40000000.0
2007-12-19 19:29:00,1.899,1.899,1.89869,1.89877,28000000.0
2007-12-19 19:30:00,1.89881,1.89881,1.89841,1.89848,32000000.0
2007-12-19 19:31:00,1.89822,1.8985,1.89822,1.89831,28000000.0
2007-12-19 19:32:00,1.89806,1.89857,1.89805,1.89857,31000000.0
2007-12-19 19:33:00,1.8992,1.89928,1.89919,1.8992,14000000.0
2007-12-19 19:34:00,1.89925,1.89929,1.89896,1.89913,49000000.0
2007-12-19 19:35:00,1.89899,1.89908,1.89893,1.89903,28000000.0
2007-12-19 19:36:00,1.89871,1.89871,1.89857,1.89857,16000000.0
2007-12-19 19:37:00,1.8986,1.89907,1.8986,1.89907,26000000.0
2007-12-19 19:38:00,1.89924,1.89984,1.89924,1.89975,8000000.0
2007-12-19 19:39:00,1.89965,1.89965,1.89914,1.89914,13000000.0
2007-12-19 19:40:00,1.89883,1.89904,1.89869,1.89904,16000000.0
2007-12-19 19:41:00,1.89916,1.89916,1.89876,1.89876,17000000.0
2007-12-19 19:42:00,1.89827,1.89862,1.89827,1.89862,19000000.0
2007-12-19 19:43:00,1.89898,1.8993,1.89898,1.89928,21000000.0
2007-12-19 19:44:00,1.89936,1.89961,1.89936,1.89956,21000000.0
2007-12-19 19:45:00,1.89948,1.89948,1.89907,1.89907,33000000.0
2007-12-19 19:46:00,1.89923,1.89949,1.89912,1.89949,18000000.0
2007-12-19 19:47:00,1.89951,1.89959,1.89943,1.89959,22000000.0
2007-12-19 19:48:00,1.89934,1.89953,1.89918,1.89953,18000000.0
2007-12-19 19:49:00,1.89955,1.89955,1.8993,1.89943,27000000.0
2007-12-19 19:50:00,1.89941,1.89946,1.8993,1.89933,23000000.0
2007-12-19 19:51:00,1.89941,1.89941,1.8992,1.8992,25000000.0
2007-12-19 19:52:00,1.89937,1.89937,1.89922,1.89922,15000000.0
2007-12-19 19:53:00,1.89915,1.89925,1.89915,1.89915,21000000.0
2007-12-19 19:54:00,1.89894,1.89907,1.89894,1.89907,9000000.0
2007-12-19 19:55:00,1.89908,1.89908,1.8985,1.89858,30000000.0
2007-12-19 19:56:00,1.8988,1.89911,1.89874,1.89911,20000000.0
2007-12-19 19:57:00,1.89882,1.89882,1.89838,1.89838,12000000.0
2007-12-19 19:58:00,1.89829,1.89833,1.89825,1.89829,13000000.0
2007-12-19 19:59:00,1.89835,1.89848,1.89831,1.89843,31000000.0
2007-12-19 20:00:00,1.89934,1.89937,1.89923,1.89926,23000000.0
2007-12-19 20:01:00,1.89902,1.89929,1.89881,1.89929,13000000.0
2007-12-19 20:02:00,1.8994,1.8994,1.89913,1.89937,20000000.0
2007-12-19 20:03:00,1.89943,1.89943,1.89927,1.89942,18000000.0
2007-12-19 20:04:00,1.89931,1.89933,1.89894,1.89894,27000000.0
2007-12-19 20:05:00,1.89859,1.8987,1.89846,1.89853,23000000.0
2007-12-19 20:06:00,1.89857,1.89865,1.89849,1.89853,13000000.0
2007-12-19 20:07:00,1.89856,1.89889,1.89851,1.89852,29000000.0
2007-12-19 20:08:00,1.89865,1.89914,1.89865,1.89914,15000000.0
2007-12-19 20:09:00,1.89895,1.89901,1.89872,1.89901,17000000.0
2007-12-19 20:10:00,1.89878,1.89891,1.89871,1.89882,8000000.0
2007-12-19 20:11:00,1.89842,1.89867,1.89816,1.89867,10000000.0
2007-12-19 20:12:00,1.89899,1.89899,1.89872,1.89872,15000000.0
2007-12-19 20:13:00,1.89862,1.89893,1.89853,1.89893,17000000.0
2007-12-19 20:14:00,1.8988,1.89886,1.89871,1.89876,15000000.0
2007-12-19 20:15:00,1.8986,1.8986,1.89832,1.89832,10000000.0
2007-12-19 20:16:00,1.8981,1.8982,1.89804,1.89815,22000000.0
2007-12-19 20:17:00,1.89762,1.89762,1.89672,1.89672,2000000.0
2007-12-19 20:18:00,1.89771,1.89827,1.89771,1.89821,24000000.0
2007-12-19 20:19:00,1.89855,1.89855,1.89825,1.89825,9000000.0
2007-12-19 20:20:00,1.8979,1.8979,1.89656,1.89656,14000000.0
2007-12-19 20:21:00,1.89775,1.89797,1.89775,1.89795,7000000.0
2007-12-19 20:22:00,1.89814,1.89874,1.89814,1.89874,12000000.0
2007-12-19 20:23:00,1.89866,1.89866,1.89852,1.89859,8000000.0
2007-12-19 20:24:00,1.89834,1.89845,1.89825,1.89832,15000000.0
2007-12-19 20:25:00,1.89832,1.89888,1.89832,1.89881,16000000.0
2007-12-19 20:26:00,1.89887,1.89904,1.89875,1.89875,22000000.0
2007-12-19 20:27:00,1.89868,1.89874,1.89855,1.89856,11000000.0
2007-12-19 20:28:00,1.89876,1.89928,1.89876,1.89926,7000000.0
2007-12-19 20:29:00,1.89903,1.8991,1.89881,1.89883,20000000.0
2007-12-19 20:30:00,1.89888,1.89902,1.89874,1.89891,27000000.0
2007-12-19 20:31:00,1.8989,1.8989,1.89857,1.89857,17000000.0
2007-12-19 20:32:00,1.8984,1.89852,1.8984,1.89844,20000000.0
2007-12-19 20:33:00,1.89857,1.89892,1.89857,1.89892,14000000.0
2007-12-19 20:34:00,1.89854,1.89912,1.89854,1.89912,28000000.0
2007-12-19 20:35:00,1.89907,1.89907,1.89871,1.89871,23000000.0
2007-12-19 20:36:00,1.89884,1.8996,1.89884,1.8996,11000000.0
2007-12-19 20:37:00,1.89986,1.89999,1.8998,1.8998,7000000.0
2007-12-19 20:38:00,1.89964,1.89964,1.8995,1.89962,10000000.0
2007-12-19 20:39:00,1.89985,1.89985,1.89918,1.89918,9000000.0
2007-12-19 20:40:00,1.89963,1.89971,1.89944,1.89971,7000000.0
2007-12-19 20:41:00,1.89928,1.90007,1.89921,1.90007,8000000.0
2007-12-19 20:42:00,1.89999,1.90015,1.89995,1.90002,15000000.0
2007-12-19 20:43:00,1.89931,1.89931,1.89843,1.89843,12000000.0
2007-12-19 20:44:00,1.89823,1.89838,1.89813,1.89838,7000000.0
2007-12-19 20:45:00,1.89826,1.89843,1.89821,1.89843,12000000.0
2007-12-19 20:46:00,1.89935,1.90006,1.89935,1.89987,9000000.0
2007-12-19 20:47:00,1.8999,1.90004,1.8999,1.90003,11000000.0
2007-12-19 20:48:00,1.90028,1.90058,1.90026,1.90026,11000000.0
2007-12-19 20:49:00,1.90031,1.90031,1.90005,1.90005,18000000.0
2007-12-19 20:50:00,1.89965,1.89965,1.89918,1.89918,7000000.0
2007-12-19 20:51:00,1.89932,1.89938,1.89918,1.89921,18000000.0
2007-12-19 20:52:00,1.89925,1.89986,1.89925,1.89986,15000000.0
2007-12-19 20:53:00,1.89999,1.90047,1.89999,1.90022,8000000.0
2007-12-19 20:54:00,1.89996,1.90008,1.89993,1.89998,10000000.0
2007-12-19 20:55:00,1.8999,1.8999,1.89973,1.89974,8000000.0
2007-12-19 20:56:00,1.89968,1.89984,1.89966,1.89972,8000000.0
2007-12-19 20:57:00,1.89921,1.89921,1.89888,1.8992,18000000.0
2007-12-19 20:58:00,1.89922,1.89922,1.89879,1.89887,14000000.0
2007-12-19 20:59:00,1.89881,1.89884,1.89851,1.89864,8000000.0
2007-12-19 21:00:00,1.89965,1.90081,1.89965,1.90081,11000000.0
2007-12-19 21:01:00,1.90064,1.90087,1.89994,1.90055,16000000.0
2007-12-19 21:02:00,1.90053,1.90053,1.90033,1.90042,7000000.0
2007-12-19 21:03:00,1.90034,1.90045,1.90023,1.90023,13000000.0
2007-12-19 21:04:00,1.90038,1.90045,1.9003,1.90041,8000000.0
2007-12-19 21:05:00,1.90041,1.90041,1.89994,1.89994,11000000.0
2007-12-19 21:06:00,1.89987,1.90029,1.89987,1.90029,8000000.0
2007-12-19 21:07:00,1.90008,1.90013,1.89988,1.89988,7000000.0
2007-12-19 21:08:00,1.89979,1.89996,1.89979,1.89995,11000000.0
2007-12-19 21:09:00,1.9,1.90014,1.89986,1.90014,9000000.0
2007-12-19 21:10:00,1.90035,1.90104,1.90035,1.90104,4000000.0
2007-12-19 21:11:00,1.9012,1.9012,1.90104,1.9011,8000000.0
2007-12-19 21:12:00,1.90149,1.90149,1.89913,1.89913,6000000.0
2007-12-19 21:13:00,1.90097,1.90174,1.90097,1.90153,8000000.0
2007-12-19 21:14:00,1.90138,1.90142,1.90137,1.90137,8000000.0
2007-12-19 21:15:00,1.90143,1.90152,1.90139,1.90141,11000000.0
2007-12-19 21:16:00,1.90143,1.9015,1.90132,1.90132,9000000.0
2007-12-19 21:17:00,1.90165,1.90197,1.90162,1.90197,7000000.0
2007-12-19 21:18:00,1.90195,1.90231,1.90194,1.90231,7000000.0
2007-12-19 21:19:00,1.90236,1.90236,1.90177,1.90177,8000000.0
2007-12-19 21:20:00,1.90187,1.90268,1.90187,1.90268,12000000.0
2007-12-19 21:21:00,1.90247,1.90275,1.90238,1.90269,8000000.0
2007-12-19 21:22:00,1.90269,1.9027,1.90241,1.90241,7000000.0
2007-12-19 21:23:00,1.90263,1.90306,1.90263,1.903,10000000.0
2007-12-19 21:24:00,1.9032,1.90324,1.90306,1.90306,8000000.0
2007-12-19 21:25:00,1.90296,1.90296,1.90276,1.90282,9000000.0
2007-12-19 21:26:00,1.90253,1.90253,1.90144,1.90168,17000000.0
2007-12-19 21:27:00,1.90189,1.90229,1.90185,1.90229,31000000.0
2007-12-19 21:28:00,1.90202,1.90202,1.90185,1.90185,20000000.0
2007-12-19 21:29:00,1.90184,1.90224,1.90184,1.90221,11000000.0
2007-12-19 21:30:00,1.90211,1.90253,1.90211,1.90247,9000000.0
2007-12-19 21:31:00,1.90239,1.90239,1.90189,1.90189,7000000.0
2007-12-19 21:32:00,1.90187,1.90197,1.9018,1.90197,8000000.0
2007-12-19 21:33:00,1.90214,1.90222,1.90201,1.90201,7000000.0
2007-12-19 21:34:00,1.902,1.90202,1.90185,1.90185,10000000.0
2007-12-19 21:35:00,1.90173,1.90181,1.90167,1.90172,11000000.0
2007-12-19 21:36:00,1.90198,1.90198,1.90187,1.90193,11000000.0
2007-12-19 21:37:00,1.9018,1.90194,1.90176,1.90177,11000000.0
2007-12-19 21:38:00,1.90164,1.90164,1.9011,1.90124,26000000.0
2007-12-19 21:39:00,1.90134,1.90145,1.90126,1.9013,18000000.0
2007-12-19 21:40:00,1.90132,1.90136,1.90112,1.90113,12000000.0
2007-12-19 21:41:00,1.90073,1.90086,1.90062,1.9007,13000000.0
2007-12-19 21:42:00,1.90082,1.90097,1.90075,1.90075,7000000.0
2007-12-19 21:43:00,1.90088,1.90124,1.90088,1.90124,11000000.0
2007-12-19 21:44:00,1.90118,1.90118,1.90096,1.90106,18000000.0
2007-12-19 21:45:00,1.90105,1.90134,1.90105,1.90134,7000000.0
2007-12-19 21:46:00,1.90132,1.90146,1.90119,1.90146,15000000.0
2007-12-19 21:47:00,1.90136,1.9014,1.90111,1.9014,10000000.0
2007-12-19 21:48:00,1.90149,1.90159,1.90122,1.90122,7000000.0
2007-12-19 21:49:00,1.90112,1.90136,1.90112,1.90136,8000000.0
2007-12-19 21:50:00,1.90108,1.90115,1.90101,1.9011,10000000.0
2007-12-19 21:51:00,1.90126,1.90127,1.90092,1.90127,8000000.0
2007-12-19 21:52:00,1.90126,1.90126,1.90071,1.90071,10000000.0
2007-12-19 21:53:00,1.90083,1.90127,1.90083,1.90114,8000000.0
2007-12-19 21:54:00,1.90131,1.90131,1.90101,1.90101,9000000.0
2007-12-19 21:55:00,1.90084,1.90123,1.90083,1.90123,11000000.0
2007-12-19 21:56:00,1.90097,1.90114,1.90094,1.90113,7000000.0
2007-12-19 21:57:00,1.90107,1.90208,1.90107,1.90208,13000000.0
2007-12-19 21:58:00,1.90214,1.90246,1.90214,1.90229,16000000.0
2007-12-19 21:59:00,1.9025,1.90304,1.9025,1.90288,25000000.0
2007-12-19 22:00:00,1.9029,1.90294,1.9025,1.9025,12000000.0
2007-12-19 22:01:00,1.90203,1.90237,1.90194,1.90237,19000000.0
2007-12-19 22:02:00,1.90279,1.90279,1.90234,1.90234,11000000.0
2007-12-19 22:03:00,1.90236,1.90248,1.90236,1.90238,33000000.0
2007-12-19 22:04:00,1.90264,1.90305,1.90263,1.90291,11000000.0
2007-12-19 22:05:00,1.90323,1.90323,1.90315,1.90322,16000000.0
2007-12-19 22:06:00,1.90307,1.90307,1.90267,1.90267,8000000.0
2007-12-19 22:07:00,1.90244,1.90274,1.90244,1.90259,15000000.0
2007-12-19 22:08:00,1.90286,1.90286,1.90262,1.90262,30000000.0
2007-12-19 22:09:00,1.90236,1.9025,1.90183,1.90216,13000000.0
2007-12-19 22:10:00,1.90216,1.90216,1.90178,1.90183,8000000.0
2007-12-19 22:11:00,1.90206,1.90213,1.90184,1.90184,11000000.0
2007-12-19 22:12:00,1.90183,1.90207,1.90183,1.90205,15000000.0
2007-12-19 22:13:00,1.90213,1.90226,1.90213,1.90226,10000000.0
2007-12-19 22:14:00,1.90257,1.90307,1.90257,1.90269,13000000.0
2007-12-19 22:15:00,1.90273,1.90273,1.90267,1.90273,9000000.0
2007-12-19 22:16:00,1.90298,1.9038,1.90298,1.9038,8000000.0
2007-12-19 22:17:00,1.9038,1.90402,1.9038,1.90382,16000000.0
2007-12-19 22:18:00,1.90366,1.90366,1.90316,1.90316,9000000.0
2007-12-19 22:19:00,1.90333,1.9034,1.90304,1.90307,9000000.0
2007-12-19 22:20:00,1.90303,1.9033,1.9027,1.9033,7000000.0
2007-12-19 22:21:00,1.90317,1.90317,1.90304,1.90304,11000000.0
2007-12-19 22:22:00,1.90304,1.90304,1.90284,1.90284,11000000.0
2007-12-19 22:23:00,1.90277,1.90279,1.90275,1.90276,15000000.0
2007-12-19 22:24:00,1.90305,1.90318,1.903,1.903,10000000.0
2007-12-19 22:25:00,1.90273,1.90281,1.90272,1.90281,8000000.0
2007-12-19 22:26:00,1.90302,1.90314,1.90292,1.903,10000000.0
2007-12-19 22:27:00,1.90278,1.90282,1.90268,1.9027,10000000.0
2007-12-19 22:28:00,1.90268,1.90269,1.90265,1.90268,8000000.0
2007-12-19 22:29:00,1.90247,1.90273,1.90237,1.90273,7000000.0
2007-12-19 22:30:00,1.90277,1.90277,1.90259,1.90265,11000000.0
2007-12-19 22:31:00,1.9026,1.9026,1.90234,1.90238,22000000.0
2007-12-19 22:32:00,1.90258,1.90268,1.90252,1.90268,7000000.0
2007-12-19 22:33:00,1.90252,1.90276,1.90251,1.90263,38000000.0
2007-12-19 22:34:00,1.90263,1.90269,1.90241,1.90266,47000000.0
2007-12-19 22:35:00,1.90268,1.90271,1.90249,1.90263,27000000.0
2007-12-19 22:36:00,1.90268,1.90271,1.90256,1.90256,7000000.0
2007-12-19 22:37:00,1.90272,1.90272,1.90254,1.90254,28000000.0
2007-12-19 22:38:00,1.90239,1.90239,1.90222,1.90238,15000000.0
2007-12-19 22:39:00,1.90238,1.90238,1.90217,1.90217,11000000.0
2007-12-19 22:40:00,1.90213,1.90223,1.90213,1.90223,9000000.0
2007-12-19 22:41:00,1.90221,1.90229,1.90221,1.90229,16000000.0
2007-12-19 22:42:00,1.9023,1.90235,1.90218,1.90218,9000000.0
2007-12-19 22:43:00,1.9017,1.9017,1.9014,1.9016,8000000.0
2007-12-19 22:44:00,1.90215,1.90215,1.90199,1.90212,8000000.0
2007-12-19 22:45:00,1.90219,1.90226,1.90219,1.90222,12000000.0
2007-12-19 22:46:00,1.90216,1.90228,1.90213,1.9022,9000000.0
2007-12-19 22:47:00,1.9022,1.9022,1.90213,1.90215,16000000.0
2007-12-19 22:48:00,1.90205,1.90217,1.90175,1.90175,11000000.0
2007-12-19 22:49:00,1.90167,1.90167,1.90152,1.90152,12000000.0
2007-12-19 22:50:00,1.90156,1.90173,1.90152,1.90173,16000000.0
2007-12-19 22:51:00,1.90184,1.90196,1.90181,1.90181,10000000.0
2007-12-19 22:52:00,1.90187,1.90189,1.90181,1.90181,10000000.0
2007-12-19 22:53:00,1.90174,1.90181,1.90136,1.90136,8000000.0
2007-12-19 22:54:00,1.90074,1.90074,1.90033,1.90033,7000000.0
2007-12-19 22:55:00,1.90025,1.9007,1.90022,1.9007,9000000.0
2007-12-19 22:56:00,1.90091,1.90104,1.90084,1.90092,8000000.0
2007-12-19 22:57:00,1.90096,1.90104,1.90093,1.90095,7000000.0
2007-12-19 22:58:00,1.90128,1.90149,1.90127,1.90149,7000000.0
2007-12-19 22:59:00,1.90126,1.90126,1.90069,1.90069,9000000.0
2007-12-19 23:00:00,1.90057,1.90057,1.90051,1.90056,12000000.0
2007-12-19 23:01:00,1.90074,1.90081,1.90059,1.90059,9000000.0
2007-12-19 23:02:00,1.90068,1.90091,1.90068,1.90091,7000000.0
2007-12-19 23:03:00,1.90092,1.90124,1.90085,1.90124,12000000.0
2007-12-19 23:04:00,1.90142,1.90168,1.90142,1.90168,9000000.0
2007-12-19 23:05:00,1.90169,1.90185,1.90169,1.90185,11000000.0
2007-12-19 23:06:00,1.90196,1.90217,1.9014,1.9014,8000000.0
2007-12-19 23:07:00,1.90097,1.90116,1.90084,1.90116,8000000.0
2007-12-19 23:08:00,1.90116,1.90116,1.90111,1.90113,15000000.0
2007-12-19 23:09:00,1.90106,1.90106,1.90096,1.90105,7000000.0
2007-12-19 23:10:00,1.90081,1.90081,1.90031,1.90031,8000000.0
2007-12-19 23:11:00,1.89999,1.90063,1.89999,1.90036,8000000.0
2007-12-19 23:12:00,1.89988,1.89996,1.89977,1.89989,8000000.0
2007-12-19 23:13:00,1.89989,1.89989,1.89907,1.89907,7000000.0
2007-12-19 23:14:00,1.89841,1.89892,1.89841,1.89883,9000000.0
2007-12-19 23:15:00,1.89878,1.89936,1.89867,1.89936,8000000.0
2007-12-19 23:16:00,1.89883,1.89883,1.89849,1.8985,9000000.0
2007-12-19 23:17:00,1.89827,1.89869,1.89793,1.89869,11000000.0
2007-12-19 23:18:00,1.89872,1.89872,1.89839,1.89864,9000000.0
2007-12-19 23:19:00,1.89878,1.89898,1.89844,1.89898,9000000.0
2007-12-19 23:20:00,1.89894,1.89906,1.89894,1.89901,8000000.0
2007-12-19 23:21:00,1.89916,1.89924,1.89909,1.89909,7000000.0
2007-12-19 23:22:00,1.89909,1.89931,1.89909,1.8993,7000000.0
2007-12-19 23:23:00,1.89917,1.89922,1.89911,1.89922,7000000.0
2007-12-19 23:24:00,1.89932,1.90041,1.89932,1.90038,9000000.0
2007-12-19 23:25:00,1.90065,1.90085,1.90065,1.90085,10000000.0
2007-12-19 23:26:00,1.90063,1.90121,1.9006,1.90121,5000000.0
2007-12-19 23:27:00,1.90146,1.90162,1.90146,1.9016,8000000.0
2007-12-19 23:28:00,1.90163,1.90163,1.90141,1.90154,8000000.0
2007-12-19 23:29:00,1.90173,1.90173,1.90164,1.90166,25000000.0
2007-12-19 23:30:00,1.90162,1.90173,1.90155,1.90158,16000000.0
2007-12-19 23:31:00,1.9055,1.9068,1.9055,1.9064,9000000.0
2007-12-19 23:32:00,1.90166,1.90192,1.90163,1.9018,9000000.0
2007-12-19 23:33:00,1.90168,1.90186,1.90168,1.90186,8000000.0
2007-12-19 23:34:00,1.90193,1.902,1.90191,1.90192,9000000.0
2007-12-19 23:35:00,1.90166,1.90166,1.90156,1.90159,12000000.0
2007-12-19 23:36:00,1.90192,1.90194,1.9014,1.90144,9000000.0
2007-12-19 23:37:00,1.90151,1.90193,1.90151,1.90176,8000000.0
2007-12-19 23:38:00,1.90162,1.90177,1.90156,1.90177,8000000.0
2007-12-19 23:39:00,1.90163,1.90173,1.90149,1.90153,11000000.0
2007-12-19 23:40:00,1.90147,1.90147,1.901,1.90101,21000000.0
2007-12-19 23:41:00,1.90122,1.90122,1.90098,1.90104,8000000.0
2007-12-19 23:42:00,1.90113,1.90116,1.90095,1.90095,19000000.0
2007-12-19 23:43:00,1.90079,1.90079,1.90051,1.90051,8000000.0
2007-12-19 23:44:00,1.90058,1.9014,1.90058,1.9014,8000000.0
2007-12-19 23:45:00,1.90027,1.90207,1.90022,1.90207,7000000.0
2007-12-19 23:46:00,1.90357,1.90398,1.90306,1.90306,8000000.0
2007-12-19 23:47:00,1.9031,1.90331,1.9031,1.90321,11000000.0
2007-12-19 23:48:00,1.90326,1.90348,1.90313,1.90348,8000000.0
2007-12-19 23:49:00,1.90362,1.90371,1.90341,1.90371,9000000.0
2007-12-19 23:50:00,1.90295,1.90295,1.90256,1.90256,8000000.0
2007-12-19 23:51:00,1.90254,1.9027,1.9025,1.9025,10000000.0
2007-12-19 23:52:00,1.90235,1.90255,1.90219,1.90255,7000000.0
2007-12-19 23:53:00,1.90269,1.90294,1.90269,1.90286,10000000.0
2007-12-19 23:54:00,1.90258,1.90289,1.90254,1.90254,7000000.0
2007-12-19 23:55:00,1.90257,1.90276,1.90249,1.90276,9000000.0
2007-12-19 23:56:00,1.90288,1.90297,1.90252,1.90257,12000000.0
2007-12-19 23:57:00,1.90269,1.90298,1.90247,1.9028,25000000.0
2007-12-19 23:58:00,1.90304,1.90305,1.90209,1.90209,8000000.0
2007-12-19 23:59:00,1.9024,1.9024,1.90197,1.90227,18000000.0
2007-12-20 00:00:00,1.90167,1.90187,1.90152,1.90161,7000000.0
2007-12-20 00:01:00,1.90141,1.90245,1.90141,1.90245,8000000.0
2007-12-20 00:02:00,1.90272,1.90272,1.90251,1.90251,9000000.0
2007-12-20 00:03:00,1.90253,1.90268,1.90253,1.90268,12000000.0
2007-12-20 00:04:00,1.90284,1.90284,1.90267,1.90269,10000000.0
2007-12-20 00:05:00,1.90291,1.90295,1.9026,1.90291,9000000.0
2007-12-20 00:06:00,1.90277,1.90277,1.90239,1.90239,8000000.0
2007-12-20 00:07:00,1.90249,1.90278,1.90231,1.90246,9000000.0
2007-12-20 00:08:00,1.90274,1.90291,1.9027,1.90289,8000000.0
2007-12-20 00:09:00,1.9036,1.90375,1.90359,1.90375,9000000.0
2007-12-20 00:10:00,1.90335,1.90352,1.90335,1.90352,23000000.0
2007-12-20 00:11:00,1.90335,1.90356,1.90267,1.90275,11000000.0
2007-12-20 00:12:00,1.90257,1.90257,1.90212,1.90212,9000000.0
2007-12-20 00:13:00,1.90218,1.90257,1.90218,1.90246,8000000.0
2007-12-20 00:14:00,1.90296,1.90344,1.9028,1.9028,7000000.0
2007-12-20 00:15:00,1.90258,1.90288,1.90258,1.90288,7000000.0
2007-12-20 00:16:00,1.90281,1.90284,1.90277,1.90282,9000000.0
2007-12-20 00:17:00,1.90256,1.90285,1.90256,1.90284,7000000.0
2007-12-20 00:18:00,1.9029,1.90342,1.9029,1.90337,8000000.0
2007-12-20 00:19:00,1.9032,1.9032,1.90284,1.90298,11000000.0
2007-12-20 00:20:00,1.9029,1.9029,1.9027,1.9027,5000000.0
2007-12-20 00:21:00,1.90278,1.90365,1.90278,1.90365,8000000.0
2007-12-20 00:22:00,1.90368,1.90441,1.90368,1.90427,8000000.0
2007-12-20 00:23:00,1.904,1.90454,1.904,1.90454,7000000.0
2007-12-20 00:24:00,1.9046,1.9047,1.90436,1.90464,8000000.0
2007-12-20 00:25:00,1.90457,1.90467,1.9045,1.90467,11000000.0
2007-12-20 00:26:00,1.90459,1.90511,1.9043,1.90511,7000000.0
2007-12-20 00:27:00,1.90486,1.90486,1.90445,1.90445,10000000.0
2007-12-20 00:28:00,1.90434,1.90447,1.90412,1.90412,8000000.0
2007-12-20 00:29:00,1.90414,1.9052,1.90414,1.9052,10000000.0
2007-12-20 00:30:00,1.90544,1.90544,1.90503,1.90527,7000000.0
2007-12-20 00:31:00,1.90543,1.9059,1.90543,1.9059,7000000.0
2007-12-20 00:32:00,1.90566,1.90566,1.90513,1.90513,7000000.0
2007-12-20 00:33:00,1.90509,1.90509,1.90479,1.90486,9000000.0
2007-12-20 00:34:00,1.90496,1.905,1.90473,1.905,23000000.0
2007-12-20 00:35:00,1.90486,1.90495,1.90486,1.90493,7000000.0
2007-12-20 00:36:00,1.90519,1.90519,1.90484,1.90498,9000000.0
2007-12-20 00:37:00,1.90336,1.90581,1.90336,1.90501,8000000.0
2007-12-20 00:38:00,1.90467,1.90485,1.90467,1.90476,7000000.0
2007-12-20 00:39:00,1.90478,1.90483,1.90478,1.90483,7000000.0
2007-12-20 00:40:00,1.90484,1.90525,1.90484,1.90525,7000000.0
2007-12-20 00:41:00,1.90501,1.90501,1.90477,1.90487,8000000.0
2007-12-20 00:42:00,1.90496,1.90496,1.90466,1.90477,8000000.0
2007-12-20 00:43:00,1.90464,1.90497,1.90464,1.90497,5000000.0
2007-12-20 00:44:00,1.90502,1.90502,1.90426,1.90491,11000000.0
2007-12-20 00:45:00,1.90486,1.90522,1.90486,1.9051,16000000.0
2007-12-20 00:46:00,1.90488,1.9049,1.9047,1.90488,10000000.0
2007-12-20 00:47:00,1.90472,1.90515,1.90472,1.90515,7000000.0
2007-12-20 00:48:00,1.90528,1.9053,1.90508,1.90508,8000000.0
2007-12-20 00:49:00,1.90511,1.90599,1.90511,1.90599,10000000.0
2007-12-20 00:50:00,1.90594,1.90594,1.90568,1.90568,10000000.0
2007-12-20 00:51:00,1.90569,1.90588,1.90569,1.90588,8000000.0
2007-12-20 00:52:00,1.90586,1.90586,1.90566,1.90566,7000000.0
2007-12-20 00:53:00,1.90571,1.90601,1.90568,1.90601,11000000.0
2007-12-20 00:54:00,1.90619,1.9064,1.90612,1.90612,10000000.0
2007-12-20 00:55:00,1.90605,1.90635,1.90605,1.90624,7000000.0
2007-12-20 00:56:00,1.9061,1.9061,1.90587,1.90588,11000000.0
2007-12-20 00:57:00,1.90573,1.90573,1.90555,1.90555,8000000.0
2007-12-20 00:58:00,1.9057,1.9057,1.90551,1.90551,10000000.0
2007-12-20 00:59:00,1.90547,1.90547,1.90537,1.90543,7000000.0
2007-12-20 01:00:00,1.90552,1.90581,1.90532,1.90581,19000000.0
2007-12-20 01:01:00,1.9057,1.90587,1.90549,1.90549,12000000.0
2007-12-20 01:02:00,1.90536,1.90541,1.90465,1.90465,8000000.0
2007-12-20 01:03:00,1.90471,1.90491,1.90468,1.90475,7000000.0
2007-12-20 01:04:00,1.90477,1.90503,1.90458,1.90458,8000000.0
2007-12-20 01:05:00,1.90459,1.90485,1.90459,1.90485,7000000.0
2007-12-20 01:06:00,1.90517,1.90529,1.90513,1.90529,8000000.0
2007-12-20 01:07:00,1.90526,1.90526,1.90487,1.90507,10000000.0
2007-12-20 01:08:00,1.90504,1.90514,1.9049,1.90513,10000000.0
2007-12-20 01:09:00,1.90526,1.90555,1.9052,1.90528,8000000.0
2007-12-20 01:10:00,1.90494,1.90494,1.90406,1.90449,10000000.0
2007-12-20 01:11:00,1.90462,1.90539,1.90462,1.90539,11000000.0
2007-12-20 01:12:00,1.90566,1.90566,1.90537,1.90538,8000000.0
2007-12-20 01:13:00,1.90527,1.90527,1.90507,1.9051,8000000.0
2007-12-20 01:14:00,1.90518,1.90536,1.90518,1.90536,3000000.0
2007-12-20 01:15:00,1.90553,1.90585,1.90553,1.90585,10000000.0
2007-12-20 01:16:00,1.90564,1.90564,1.90543,1.90547,8000000.0
2007-12-20 01:17:00,1.90542,1.90542,1.90474,1.90474,11000000.0
2007-12-20 01:18:00,1.905,1.90506,1.90493,1.90506,6000000.0
2007-12-20 01:19:00,1.9051,1.90517,1.90489,1.90489,11000000.0
2007-12-20 01:20:00,1.90496,1.90501,1.90487,1.90498,13000000.0
2007-12-20 01:21:00,1.90529,1.90529,1.90501,1.90508,7000000.0
2007-12-20 01:22:00,1.90505,1.90522,1.905,1.90509,7000000.0
2007-12-20 01:23:00,1.90499,1.90505,1.90488,1.90505,8000000.0
2007-12-20 01:24:00,1.905,1.90554,1.90476,1.90554,7000000.0
2007-12-20 01:25:00,1.90583,1.90599,1.90582,1.90582,9000000.0
2007-12-20 01:26:00,1.90579,1.90616,1.90579,1.90616,14000000.0
2007-12-20 01:27:00,1.90617,1.90617,1.90595,1.90601,15000000.0
2007-12-20 01:28:00,1.90584,1.90585,1.90566,1.90568,9000000.0
2007-12-20 01:29:00,1.90529,1.906,1.90526,1.906,10000000.0
2007-12-20 01:30:00,1.90602,1.90602,1.90561,1.90561,10000000.0
2007-12-20 01:31:00,1.90562,1.90571,1.90534,1.90537,7000000.0
2007-12-20 01:32:00,1.90558,1.90562,1.90547,1.90559,18000000.0
2007-12-20 01:33:00,1.90563,1.90565,1.90559,1.90564,20000000.0
2007-12-20 01:34:00,1.90578,1.90578,1.90575,1.90575,16000000.0
2007-12-20 01:35:00,1.90545,1.90552,1.90537,1.90547,8000000.0
2007-12-20 01:36:00,1.90576,1.90576,1.9054,1.90551,9000000.0
2007-12-20 01:37:00,1.9055,1.9055,1.905,1.90524,7000000.0
2007-12-20 01:38:00,1.90508,1.90508,1.9047,1.9047,12000000.0
2007-12-20 01:39:00,1.90481,1.90552,1.90481,1.90552,12000000.0
2007-12-20 01:40:00,1.90554,1.90593,1.90554,1.9059,7000000.0
2007-12-20 01:41:00,1.90573,1.90617,1.90573,1.90617,11000000.0
2007-12-20 01:42:00,1.90593,1.90593,1.90578,1.9059,7000000.0
2007-12-20 01:43:00,1.90599,1.90599,1.90567,1.90583,8000000.0
2007-12-20 01:44:00,1.90583,1.90585,1.90577,1.90577,7000000.0
2007-12-20 01:45:00,1.90587,1.90592,1.90582,1.90588,7000000.0
2007-12-20 01:46:00,1.90587,1.90587,1.90566,1.90566,7000000.0
2007-12-20 01:47:00,1.90584,1.90598,1.9058,1.9058,14000000.0
2007-12-20 01:48:00,1.90574,1.90581,1.90562,1.90562,7000000.0
2007-12-20 01:49:00,1.90558,1.90613,1.90544,1.90613,8000000.0
2007-12-20 01:50:00,1.90628,1.90628,1.90612,1.90612,10000000.0
2007-12-20 01:51:00,1.90594,1.90612,1.90578,1.90612,16000000.0
2007-12-20 01:52:00,1.90627,1.90627,1.90594,1.90594,13000000.0
2007-12-20 01:53:00,1.90588,1.90611,1.90588,1.90611,7000000.0
2007-12-20 01:54:00,1.90595,1.90595,1.90501,1.90501,9000000.0
2007-12-20 01:55:00,1.90483,1.90539,1.90483,1.90492,12000000.0
2007-12-20 01:56:00,1.9051,1.90514,1.90507,1.90514,17000000.0
2007-12-20 01:57:00,1.90516,1.9052,1.90511,1.90513,13000000.0
2007-12-20 01:58:00,1.90504,1.90507,1.90492,1.90498,10000000.0
2007-12-20 01:59:00,1.9014,1.9014,1.9012,1.9012,5000000.0
2007-12-20 02:00:00,1.90545,1.90545,1.90519,1.90522,5000000.0
2007-12-20 02:01:00,1.90509,1.90517,1.90499,1.90507,8000000.0
2007-12-20 02:02:00,1.90506,1.90532,1.90506,1.9053,4000000.0
2007-12-20 02:03:00,1.9053,1.90539,1.90347,1.90523,10000000.0
2007-12-20 02:04:00,1.90506,1.90506,1.90457,1.90467,6000000.0
2007-12-20 02:05:00,1.90478,1.90503,1.90478,1.90503,10000000.0
2007-12-20 02:06:00,1.90502,1.90502,1.90489,1.90491,3000000.0
2007-12-20 02:07:00,1.90454,1.90478,1.90454,1.90478,8000000.0
2007-12-20 02:08:00,1.90463,1.90466,1.90444,1.90444,7000000.0
2007-12-20 02:09:00,1.90414,1.9047,1.90414,1.9047,7000000.0
2007-12-20 02:10:00,1.90462,1.90462,1.90446,1.90457,6000000.0
2007-12-20 02:11:00,1.90462,1.90462,1.90443,1.90446,8000000.0
2007-12-20 02:12:00,1.90437,1.90437,1.90384,1.9039,4000000.0
2007-12-20 02:13:00,1.90388,1.90394,1.90381,1.90394,7000000.0
2007-12-20 02:14:00,1.90397,1.90397,1.90385,1.90385,3000000.0
2007-12-20 02:15:00,1.90325,1.90325,1.90281,1.90314,8000000.0
2007-12-20 02:16:00,1.90288,1.90288,1.90267,1.90267,3000000.0
2007-12-20 02:17:00,1.90305,1.90314,1.90297,1.90314,9000000.0
2007-12-20 02:18:00,1.90326,1.90337,1.90281,1.90282,7000000.0
2007-12-20 02:19:00,1.90279,1.90279,1.90224,1.90256,11000000.0
2007-12-20 02:20:00,1.90269,1.903,1.90269,1.90277,5000000.0
2007-12-20 02:21:00,1.90311,1.90313,1.90283,1.90285,7000000.0
2007-12-20 02:22:00,1.90276,1.90284,1.90268,1.9028,7000000.0
2007-12-20 02:23:00,1.9029,1.90299,1.90276,1.90293,10000000.0
2007-12-20 02:24:00,1.90249,1.90308,1.90249,1.90308,8000000.0
2007-12-20 02:25:00,1.90371,1.90387,1.90371,1.90376,11000000.0
2007-12-20 02:26:00,1.90384,1.90384,1.90378,1.90378,2000000.0
2007-12-20 02:27:00,1.90364,1.90364,1.90297,1.90297,9000000.0
2007-12-20 02:28:00,1.90274,1.90274,1.9026,1.9026,3000000.0
2007-12-20 02:29:00,1.90236,1.90238,1.90216,1.90224,7000000.0
2007-12-20 02:30:00,1.90236,1.90251,1.9023,1.90251,6000000.0
2007-12-20 02:31:00,1.90211,1.90211,1.90197,1.90199,8000000.0
2007-12-20 02:32:00,1.90215,1.90226,1.90215,1.90226,3000000.0
2007-12-20 02:33:00,1.90206,1.90246,1.90206,1.90218,8000000.0
2007-12-20 02:34:00,1.90216,1.90216,1.90199,1.90199,2000000.0
2007-12-20 02:35:00,1.90179,1.90214,1.90179,1.90214,11000000.0
2007-12-20 02:36:00,1.90196,1.90196,1.90173,1.9019,5000000.0
2007-12-20 02:37:00,1.90205,1.9022,1.90195,1.9022,7000000.0
2007-12-20 02:38:00,1.90219,1.90219,1.90197,1.90218,8000000.0
2007-12-20 02:39:00,1.9021,1.90225,1.9021,1.90217,8000000.0
2007-12-20 02:40:00,1.90215,1.90215,1.90182,1.90182,3000000.0
2007-12-20 02:41:00,1.90201,1.90201,1.90176,1.90176,8000000.0
2007-12-20 02:42:00,1.90161,1.90171,1.90151,1.9016,8000000.0
2007-12-20 02:43:00,1.9015,1.9015,1.90116,1.90116,9000000.0
2007-12-20 02:44:00,1.90104,1.90104,1.90092,1.90094,10000000.0
2007-12-20 02:45:00,1.90075,1.90086,1.90015,1.90021,8000000.0
2007-12-20 02:46:00,1.90057,1.90064,1.90057,1.90064,2000000.0
2007-12-20 02:47:00,1.90118,1.9012,1.90106,1.90113,11000000.0
2007-12-20 02:48:00,1.90117,1.90121,1.90109,1.90109,7000000.0
2007-12-20 02:49:00,1.90095,1.90145,1.90082,1.90145,11000000.0
2007-12-20 02:50:00,1.90147,1.90147,1.90127,1.90127,3000000.0
2007-12-20 02:51:00,1.90103,1.90116,1.90089,1.90095,8000000.0
2007-12-20 02:52:00,1.90115,1.90115,1.901,1.901,3000000.0
2007-12-20 02:53:00,1.90152,1.90163,1.90149,1.90149,8000000.0
2007-12-20 02:54:00,1.90123,1.90134,1.90103,1.90134,7000000.0
2007-12-20 02:55:00,1.90146,1.90146,1.90107,1.90113,8000000.0
2007-12-20 02:56:00,1.90109,1.90123,1.90109,1.90121,7000000.0
2007-12-20 02:57:00,1.90098,1.90098,1.90037,1.90086,8000000.0
2007-12-20 02:58:00,1.90099,1.90107,1.90054,1.90107,4000000.0
2007-12-20 02:59:00,1.90102,1.90102,1.90072,1.90092,9000000.0
2007-12-20 03:00:00,1.901,1.90138,1.901,1.90138,6000000.0
2007-12-20 03:01:00,1.90148,1.90155,1.90126,1.90155,8000000.0
2007-12-20 03:02:00,1.90133,1.90133,1.90117,1.90117,4000000.0
2007-12-20 03:03:00,1.90116,1.90129,1.90116,1.90128,7000000.0
2007-12-20 03:04:00,1.90127,1.90127,1.90115,1.90122,5000000.0
2007-12-20 03:05:00,1.90144,1.90166,1.90126,1.90166,8000000.0
2007-12-20 03:06:00,1.90189,1.90399,1.90189,1.90399,8000000.0
2007-12-20 03:07:00,1.90372,1.90381,1.90339,1.90339,8000000.0
2007-12-20 03:08:00,1.90324,1.90376,1.90324,1.90341,6000000.0
2007-12-20 03:09:00,1.90457,1.90541,1.90457,1.90541,8000000.0
2007-12-20 03:10:00,1.90518,1.90551,1.90518,1.90544,6000000.0
2007-12-20 03:11:00,1.90511,1.90518,1.90481,1.90518,10000000.0
2007-12-20 03:12:00,1.90527,1.90527,1.90472,1.90502,4000000.0
2007-12-20 03:13:00,1.90488,1.90497,1.90469,1.90483,11000000.0
2007-12-20 03:14:00,1.90541,1.90681,1.90541,1.90681,8000000.0
2007-12-20 03:15:00,1.90608,1.90608,1.90534,1.90535,7000000.0
2007-12-20 03:16:00,1.90499,1.90499,1.90452,1.90452,5000000.0
2007-12-20 03:17:00,1.9047,1.90471,1.90414,1.90462,11000000.0
2007-12-20 03:18:00,1.90465,1.90494,1.90465,1.90483,8000000.0
2007-12-20 03:19:00,1.90468,1.90468,1.90426,1.90426,7000000.0
2007-12-20 03:20:00,1.90433,1.90437,1.90433,1.90436,4000000.0
2007-12-20 03:21:00,1.90435,1.90463,1.90412,1.90462,7000000.0
2007-12-20 03:22:00,1.90491,1.90502,1.90487,1.90487,6000000.0
2007-12-20 03:23:00,1.90501,1.90501,1.90477,1.90488,7000000.0
2007-12-20 03:24:00,1.90495,1.90501,1.90471,1.90475,6000000.0
2007-12-20 03:25:00,1.90477,1.90477,1.90449,1.90454,8000000.0
2007-12-20 03:26:00,1.90454,1.90465,1.90447,1.90462,9000000.0
2007-12-20 03:27:00,1.90443,1.90443,1.90382,1.90405,8000000.0
2007-12-20 03:28:00,1.90346,1.90348,1.90312,1.90315,6000000.0
2007-12-20 03:29:00,1.90298,1.90298,1.9026,1.90289,11000000.0
2007-12-20 03:30:00,1.90287,1.90287,1.90287,1.90287,2000000.0
2007-12-20 03:31:00,1.90267,1.90332,1.90267,1.90332,9000000.0
2007-12-20 03:32:00,1.90334,1.90362,1.90334,1.90359,9000000.0
2007-12-20 03:33:00,1.90331,1.90367,1.90331,1.90367,7000000.0
2007-12-20 03:34:00,1.90353,1.90353,1.90336,1.90336,2000000.0
2007-12-20 03:35:00,1.90313,1.90332,1.90304,1.90332,10000000.0
2007-12-20 03:36:00,1.90332,1.90332,1.9032,1.90332,6000000.0
2007-12-20 03:37:00,1.9033,1.90335,1.90327,1.90331,9000000.0
2007-12-20 03:38:00,1.90358,1.9037,1.9034,1.9034,6000000.0
2007-12-20 03:39:00,1.90335,1.90353,1.90335,1.90344,8000000.0
2007-12-20 03:40:00,1.90341,1.90341,1.90284,1.90284,4000000.0
2007-12-20 03:41:00,1.90261,1.90261,1.90235,1.9025,10000000.0
2007-12-20 03:42:00,1.90245,1.90256,1.90206,1.90206,6000000.0
2007-12-20 03:43:00,1.90126,1.90137,1.90096,1.90137,7000000.0
2007-12-20 03:44:00,1.902,1.90203,1.90194,1.90194,7000000.0
2007-12-20 03:45:00,1.90208,1.90214,1.90199,1.90203,8000000.0
2007-12-20 03:46:00,1.90183,1.90183,1.90148,1.90148,4000000.0
2007-12-20 03:47:00,1.90092,1.90141,1.90092,1.90131,7000000.0
2007-12-20 03:48:00,1.9017,1.90176,1.9017,1.90176,2000000.0
2007-12-20 03:49:00,1.90166,1.90168,1.90138,1.90138,8000000.0
2007-12-20 03:50:00,1.9012,1.90128,1.90104,1.90122,8000000.0
2007-12-20 03:51:00,1.90136,1.90145,1.90132,1.90137,9000000.0
2007-12-20 03:52:00,1.90114,1.90114,1.90066,1.90077,7000000.0
2007-12-20 03:53:00,1.90111,1.9013,1.90108,1.90123,10000000.0
2007-12-20 03:54:00,1.90129,1.90146,1.90113,1.90146,5000000.0
2007-12-20 03:55:00,1.90154,1.90207,1.90142,1.90207,7000000.0
2007-12-20 03:56:00,1.90208,1.90208,1.90158,1.90158,4000000.0
2007-12-20 03:57:00,1.90132,1.90169,1.90132,1.90164,8000000.0
2007-12-20 03:58:00,1.90147,1.90165,1.90112,1.90112,8000000.0
2007-12-20 03:59:00,1.9012,1.90135,1.9012,1.9012,7000000.0
2007-12-20 04:00:00,1.90142,1.90149,1.90128,1.90137,10000000.0
2007-12-20 04:01:00,1.90167,1.90172,1.90154,1.90169,7000000.0
2007-12-20 04:02:00,1.9015,1.90159,1.90142,1.90153,8000000.0
2007-12-20 04:03:00,1.90135,1.90141,1.90115,1.90121,8000000.0
2007-12-20 04:04:00,1.90133,1.90152,1.90131,1.90131,8000000.0
2007-12-20 04:05:00,1.90176,1.90191,1.89991,1.89991,9000000.0
2007-12-20 04:06:00,1.9019,1.90199,1.90174,1.90174,5000000.0
2007-12-20 04:07:00,1.90161,1.90161,1.90118,1.90121,11000000.0
2007-12-20 04:08:00,1.90129,1.90152,1.90129,1.90152,7000000.0
2007-12-20 04:09:00,1.90168,1.90192,1.90156,1.90156,8000000.0
2007-12-20 04:10:00,1.90151,1.90163,1.9013,1.90143,10000000.0
2007-12-20 04:11:00,1.90129,1.90184,1.90129,1.90184,7000000.0
2007-12-20 04:12:00,1.90175,1.90175,1.90111,1.90161,8000000.0
2007-12-20 04:13:00,1.90155,1.9016,1.90129,1.90129,8000000.0
2007-12-20 04:14:00,1.90127,1.90132,1.90114,1.90127,7000000.0
2007-12-20 04:15:00,1.90161,1.90172,1.90156,1.90158,7000000.0
2007-12-20 04:16:00,1.9016,1.9016,1.90133,1.90139,7000000.0
2007-12-20 04:17:00,1.90116,1.9016,1.90116,1.90149,7000000.0
2007-12-20 04:18:00,1.9012,1.9012,1.90088,1.90118,6000000.0
2007-12-20 04:19:00,1.90139,1.90139,1.90107,1.90118,7000000.0
2007-12-20 04:20:00,1.90103,1.9014,1.90103,1.90129,10000000.0
2007-12-20 04:21:00,1.90127,1.90145,1.90124,1.9013,8000000.0
2007-12-20 04:22:00,1.90125,1.9013,1.90109,1.90123,9000000.0
2007-12-20 04:23:00,1.9013,1.90135,1.90114,1.90127,7000000.0
2007-12-20 04:24:00,1.9012,1.90122,1.90084,1.90084,9000000.0
2007-12-20 04:25:00,1.90091,1.90158,1.90091,1.90138,11000000.0
2007-12-20 04:26:00,1.90127,1.90141,1.90127,1.90127,7000000.0
2007-12-20 04:27:00,1.90121,1.90143,1.90121,1.90142,8000000.0
2007-12-20 04:28:00,1.9015,1.90154,1.90138,1.90148,7000000.0
2007-12-20 04:29:00,1.90143,1.90156,1.90141,1.90154,8000000.0
2007-12-20 04:30:00,1.90153,1.90153,1.90129,1.90147,9000000.0
2007-12-20 04:31:00,1.90147,1.90151,1.90136,1.90144,10000000.0
2007-12-20 04:32:00,1.90159,1.90159,1.90102,1.90153,9000000.0
2007-12-20 04:33:00,1.90146,1.90148,1.90133,1.90133,8000000.0
2007-12-20 04:34:00,1.90144,1.90146,1.90129,1.90129,7000000.0
2007-12-20 04:35:00,1.90076,1.90076,1.90019,1.90019,7000000.0
2007-12-20 04:36:00,1.90026,1.90123,1.90026,1.90113,8000000.0
2007-12-20 04:37:00,1.90129,1.90129,1.90104,1.90104,11000000.0
2007-12-20 04:38:00,1.90119,1.90142,1.90119,1.90142,9000000.0
2007-12-20 04:39:00,1.90107,1.90113,1.90084,1.90113,9000000.0
2007-12-20 04:40:00,1.90138,1.90138,1.9012,1.9012,4000000.0
2007-12-20 04:41:00,1.90116,1.90139,1.90116,1.90139,8000000.0
2007-12-20 04:42:00,1.90134,1.90134,1.90113,1.90117,7000000.0
2007-12-20 04:43:00,1.901,1.90105,1.90059,1.90105,11000000.0
2007-12-20 04:44:00,1.90121,1.90153,1.90121,1.90152,9000000.0
2007-12-20 04:45:00,1.90146,1.90165,1.90143,1.90158,11000000.0
2007-12-20 04:46:00,1.90118,1.9012,1.90105,1.90105,7000000.0
2007-12-20 04:47:00,1.9027,1.9028,1.9025,1.9025,7000000.0
2007-12-20 04:48:00,1.90165,1.90175,1.90147,1.90147,7000000.0
2007-12-20 04:49:00,1.90164,1.90164,1.90123,1.90148,11000000.0
2007-12-20 04:50:00,1.90126,1.90126,1.90058,1.90058,9000000.0
2007-12-20 04:51:00,1.90028,1.90028,1.89976,1.89976,7000000.0
2007-12-20 04:52:00,1.89992,1.89995,1.89973,1.89977,10000000.0
2007-12-20 04:53:00,1.89979,1.90002,1.89975,1.89975,9000000.0
2007-12-20 04:54:00,1.90025,1.9003,1.90003,1.90003,8000000.0
2007-12-20 04:55:00,1.90036,1.90036,1.9,1.9002,8000000.0
2007-12-20 04:56:00,1.89991,1.89995,1.89969,1.89995,7000000.0
2007-12-20 04:57:00,1.90034,1.90045,1.90028,1.90043,8000000.0
2007-12-20 04:58:00,1.90061,1.90072,1.90047,1.90047,8000000.0
2007-12-20 04:59:00,1.90019,1.90056,1.90004,1.90056,8000000.0
2007-12-20 05:00:00,1.90049,1.90084,1.90042,1.90084,7000000.0
2007-12-20 05:01:00,1.9016,1.90172,1.90141,1.90168,7000000.0
2007-12-20 05:02:00,1.90171,1.90186,1.90165,1.90167,7000000.0
2007-12-20 05:03:00,1.90153,1.90153,1.90083,1.90083,7000000.0
2007-12-20 05:04:00,1.90045,1.90059,1.90044,1.90051,7000000.0
2007-12-20 05:05:00,1.90017,1.90017,1.89998,1.90013,8000000.0
2007-12-20 05:06:00,1.90027,1.90072,1.90027,1.90038,7000000.0
2007-12-20 05:07:00,1.90059,1.90059,1.90032,1.90055,8000000.0
2007-12-20 05:08:00,1.90077,1.90081,1.9006,1.9006,10000000.0
2007-12-20 05:09:00,1.90056,1.90069,1.90043,1.90069,7000000.0
2007-12-20 05:10:00,1.90042,1.90042,1.90013,1.90013,7000000.0
2007-12-20 05:11:00,1.9001,1.9001,1.89953,1.89961,8000000.0
2007-12-20 05:12:00,1.89955,1.89977,1.89955,1.89977,11000000.0
2007-12-20 05:13:00,1.90004,1.90053,1.90004,1.90046,8000000.0
2007-12-20 05:14:00,1.90058,1.90058,1.90048,1.90053,4000000.0
2007-12-20 05:15:00,1.90047,1.90049,1.90006,1.90006,11000000.0
2007-12-20 05:16:00,1.90007,1.90008,1.90007,1.90008,2000000.0
2007-12-20 05:17:00,1.90012,1.90046,1.90008,1.90046,8000000.0
2007-12-20 05:18:00,1.9005,1.90059,1.90039,1.90047,8000000.0
2007-12-20 05:19:00,1.90055,1.90062,1.90046,1.90054,7000000.0
2007-12-20 05:20:00,1.90057,1.90057,1.90013,1.90013,10000000.0
2007-12-20 05:21:00,1.90043,1.90052,1.90035,1.9005,8000000.0
2007-12-20 05:22:00,1.90053,1.9007,1.90053,1.90054,7000000.0
2007-12-20 05:23:00,1.9005,1.9005,1.90028,1.90033,10000000.0
2007-12-20 05:24:00,1.90041,1.90041,1.90035,1.90038,3000000.0
2007-12-20 05:25:00,1.90034,1.90059,1.90034,1.90059,7000000.0
2007-12-20 05:26:00,1.90081,1.90086,1.90062,1.90073,7000000.0
2007-12-20 05:27:00,1.9007,1.90079,1.90055,1.90055,8000000.0
2007-12-20 05:28:00,1.9006,1.90064,1.90036,1.90036,9000000.0
2007-12-20 05:29:00,1.90045,1.90045,1.90022,1.90034,7000000.0
2007-12-20 05:30:00,1.90037,1.9007,1.90037,1.90057,7000000.0
2007-12-20 05:31:00,1.90048,1.9005,1.90028,1.9005,8000000.0
2007-12-20 05:32:00,1.90066,1.90066,1.90064,1.90064,2000000.0
2007-12-20 05:33:00,1.90062,1.90062,1.90042,1.90042,9000000.0
2007-12-20 05:34:00,1.90125,1.9014,1.90106,1.90131,8000000.0
2007-12-20 05:35:00,1.90079,1.90096,1.90052,1.90052,7000000.0
2007-12-20 05:36:00,1.90102,1.90114,1.90087,1.90114,9000000.0
2007-12-20 05:37:00,1.90112,1.90117,1.90103,1.90103,7000000.0
2007-12-20 05:38:00,1.90115,1.90121,1.90113,1.90115,9000000.0
2007-12-20 05:39:00,1.90126,1.9013,1.90122,1.90129,7000000.0
2007-12-20 05:40:00,1.90155,1.90166,1.90155,1.90166,2000000.0
2007-12-20 05:41:00,1.90198,1.90226,1.90195,1.90226,8000000.0
2007-12-20 05:42:00,1.90224,1.90257,1.90224,1.90247,7000000.0
2007-12-20 05:43:00,1.90217,1.90232,1.90205,1.90225,9000000.0
2007-12-20 05:44:00,1.90232,1.90232,1.90173,1.90179,8000000.0
2007-12-20 05:45:00,1.90176,1.90194,1.9017,1.90192,11000000.0
2007-12-20 05:46:00,1.90214,1.90234,1.90213,1.90225,7000000.0
2007-12-20 05:47:00,1.90235,1.90257,1.90235,1.90239,8000000.0
2007-12-20 05:48:00,1.90231,1.90258,1.90231,1.90258,7000000.0
2007-12-20 05:49:00,1.90251,1.9026,1.90242,1.90242,8000000.0
2007-12-20 05:50:00,1.90252,1.90255,1.90239,1.90248,9000000.0
2007-12-20 05:51:00,1.9021,1.90236,1.9021,1.90236,8000000.0
2007-12-20 05:52:00,1.90234,1.90252,1.90234,1.90245,8000000.0
2007-12-20 05:53:00,1.90255,1.90264,1.90246,1.90264,7000000.0
2007-12-20 05:54:00,1.90274,1.9028,1.90266,1.90266,10000000.0
2007-12-20 05:55:00,1.90252,1.90252,1.90132,1.90132,8000000.0
2007-12-20 05:56:00,1.90175,1.90235,1.90175,1.90235,7000000.0
2007-12-20 05:57:00,1.90225,1.9024,1.90221,1.90221,8000000.0
2007-12-20 05:58:00,1.90224,1.90224,1.90193,1.90202,9000000.0
2007-12-20 05:59:00,1.90191,1.90192,1.90167,1.90174,10000000.0
2007-12-20 06:00:00,1.90164,1.90189,1.90164,1.90171,8000000.0
2007-12-20 06:01:00,1.90134,1.9015,1.90123,1.90123,7000000.0
2007-12-20 06:02:00,1.9018,1.90228,1.9018,1.90228,7000000.0
2007-12-20 06:03:00,1.90238,1.90238,1.90221,1.90221,8000000.0
2007-12-20 06:04:00,1.90227,1.90227,1.90156,1.90157,7000000.0
2007-12-20 06:05:00,1.90147,1.90153,1.90135,1.9014,7000000.0
2007-12-20 06:06:00,1.90137,1.90149,1.90127,1.90144,7000000.0
2007-12-20 06:07:00,1.90159,1.90162,1.90156,1.90159,7000000.0
2007-12-20 06:08:00,1.90146,1.90146,1.90128,1.90142,7000000.0
2007-12-20 06:09:00,1.90151,1.90184,1.90151,1.90184,8000000.0
2007-12-20 06:10:00,1.90167,1.90179,1.90146,1.90179,8000000.0
2007-12-20 06:11:00,1.9018,1.9018,1.90149,1.90163,8000000.0
2007-12-20 06:12:00,1.90165,1.90165,1.90152,1.90163,8000000.0
2007-12-20 06:13:00,1.90176,1.90176,1.90148,1.90148,8000000.0
2007-12-20 06:14:00,1.90108,1.90125,1.90108,1.90124,10000000.0
2007-12-20 06:15:00,1.90189,1.90211,1.90185,1.90203,8000000.0
2007-12-20 06:16:00,1.90198,1.9022,1.90198,1.9022,9000000.0
2007-12-20 06:17:00,1.90234,1.90267,1.90234,1.90267,7000000.0
2007-12-20 06:18:00,1.90269,1.90275,1.90247,1.90247,9000000.0
2007-12-20 06:19:00,1.90218,1.90274,1.90211,1.90274,7000000.0
2007-12-20 06:20:00,1.90268,1.90281,1.90267,1.90275,9000000.0
2007-12-20 06:21:00,1.90275,1.90286,1.90255,1.90286,8000000.0
2007-12-20 06:22:00,1.90296,1.90312,1.90286,1.90311,8000000.0
2007-12-20 06:23:00,1.90313,1.90342,1.90299,1.90342,8000000.0
2007-12-20 06:24:00,1.90327,1.90344,1.90316,1.90322,11000000.0
2007-12-20 06:25:00,1.90326,1.90334,1.90316,1.90329,11000000.0
2007-12-20 06:26:00,1.90342,1.90342,1.903,1.903,11000000.0
2007-12-20 06:27:00,1.90289,1.90302,1.90289,1.90292,7000000.0
2007-12-20 06:28:00,1.90324,1.90324,1.90301,1.90303,8000000.0
2007-12-20 06:29:00,1.90308,1.90326,1.90303,1.90303,8000000.0
2007-12-20 06:30:00,1.90301,1.90304,1.90295,1.90301,8000000.0
2007-12-20 06:31:00,1.90322,1.90358,1.90321,1.9033,7000000.0
2007-12-20 06:32:00,1.90302,1.90345,1.90296,1.90345,7000000.0
2007-12-20 06:33:00,1.90368,1.90368,1.90352,1.90352,7000000.0
2007-12-20 06:34:00,1.90352,1.90368,1.90352,1.90368,7000000.0
2007-12-20 06:35:00,1.90333,1.90344,1.90328,1.90328,11000000.0
2007-12-20 06:36:00,1.90304,1.90304,1.90285,1.90297,7000000.0
2007-12-20 06:37:00,1.90301,1.90316,1.90293,1.90316,10000000.0
2007-12-20 06:38:00,1.90307,1.9031,1.90297,1.90308,10000000.0
2007-12-20 06:39:00,1.90291,1.90298,1.9027,1.90273,11000000.0
2007-12-20 06:40:00,1.90251,1.90251,1.90223,1.90229,9000000.0
2007-12-20 06:41:00,1.90264,1.90264,1.90241,1.90241,7000000.0
2007-12-20 06:42:00,1.90254,1.90254,1.9023,1.90246,11000000.0
2007-12-20 06:43:00,1.90239,1.9026,1.90239,1.9026,7000000.0
2007-12-20 06:44:00,1.90244,1.90251,1.90236,1.90249,8000000.0
2007-12-20 06:45:00,1.9026,1.90269,1.90247,1.90267,8000000.0
2007-12-20 06:46:00,1.90272,1.90272,1.9023,1.90241,10000000.0
2007-12-20 06:47:00,1.90231,1.90243,1.90215,1.90243,8000000.0
2007-12-20 06:48:00,1.90256,1.90279,1.90256,1.90273,7000000.0
2007-12-20 06:49:00,1.90245,1.90245,1.90217,1.90224,8000000.0
2007-12-20 06:50:00,1.90212,1.90254,1.90212,1.90254,10000000.0
2007-12-20 06:51:00,1.90243,1.90243,1.90194,1.90195,10000000.0
2007-12-20 06:52:00,1.90238,1.90261,1.90236,1.90245,8000000.0
2007-12-20 06:53:00,1.9024,1.90259,1.90236,1.9025,8000000.0
2007-12-20 06:54:00,1.90265,1.90272,1.90261,1.90263,7000000.0
2007-12-20 06:55:00,1.90272,1.90274,1.90237,1.90256,7000000.0
2007-12-20 06:56:00,1.90257,1.90279,1.90256,1.90269,8000000.0
2007-12-20 06:57:00,1.90263,1.90309,1.90259,1.90295,7000000.0
2007-12-20 06:58:00,1.9028,1.90298,1.90275,1.90298,7000000.0
2007-12-20 06:59:00,1.90318,1.90364,1.90318,1.90364,7000000.0
2007-12-20 07:00:00,1.90387,1.90387,1.90363,1.90363,7000000.0
2007-12-20 07:01:00,1.9033,1.90354,1.90305,1.90354,7000000.0
2007-12-20 07:02:00,1.90327,1.90327,1.90279,1.90288,9000000.0
2007-12-20 07:03:00,1.90313,1.90321,1.90308,1.90321,7000000.0
2007-12-20 07:04:00,1.903,1.90303,1.90279,1.90303,8000000.0
2007-12-20 07:05:00,1.90282,1.90319,1.90282,1.90319,11000000.0
2007-12-20 07:06:00,1.90292,1.90334,1.90292,1.90311,11000000.0
2007-12-20 07:07:00,1.90305,1.90319,1.903,1.903,11000000.0
2007-12-20 07:08:00,1.90299,1.90303,1.90286,1.90303,9000000.0
2007-12-20 07:09:00,1.90302,1.90303,1.90285,1.90303,8000000.0
2007-12-20 07:10:00,1.90285,1.903,1.90279,1.90279,7000000.0
2007-12-20 07:11:00,1.90281,1.903,1.90271,1.903,10000000.0
2007-12-20 07:12:00,1.90292,1.90303,1.90291,1.90303,7000000.0
2007-12-20 07:13:00,1.90299,1.90327,1.90299,1.90327,8000000.0
2007-12-20 07:14:00,1.90352,1.90359,1.90342,1.90359,7000000.0
2007-12-20 07:15:00,1.90321,1.90321,1.90289,1.90298,10000000.0
2007-12-20 07:16:00,1.90318,1.9032,1.90287,1.90292,8000000.0
2007-12-20 07:17:00,1.90296,1.90318,1.90296,1.90303,11000000.0
2007-12-20 07:18:00,1.903,1.90349,1.90298,1.90349,8000000.0
2007-12-20 07:19:00,1.90363,1.90363,1.90338,1.90338,8000000.0
2007-12-20 07:20:00,1.90333,1.90333,1.90305,1.90322,9000000.0
2007-12-20 07:21:00,1.90318,1.90326,1.9031,1.90316,10000000.0
2007-12-20 07:22:00,1.90315,1.90315,1.90295,1.90304,11000000.0
2007-12-20 07:23:00,1.90294,1.90294,1.90263,1.90263,7000000.0
2007-12-20 07:24:00,1.90295,1.90303,1.90289,1.90293,9000000.0
2007-12-20 07:26:00,1.90299,1.90299,1.90257,1.90269,7000000.0
2007-12-20 07:27:00,1.90277,1.90294,1.90271,1.90294,7000000.0
2007-12-20 07:28:00,1.90283,1.90283,1.90244,1.90248,7000000.0
2007-12-20 07:29:00,1.90221,1.90268,1.90221,1.90268,8000000.0
2007-12-20 07:30:00,1.90246,1.90258,1.90234,1.90234,8000000.0
2007-12-20 07:31:00,1.90217,1.90248,1.90212,1.90243,7000000.0
2007-12-20 07:32:00,1.90263,1.90275,1.90253,1.90266,9000000.0
2007-12-20 07:33:00,1.90294,1.9032,1.90294,1.90297,8000000.0
2007-12-20 07:34:00,1.90286,1.90294,1.90264,1.90264,11000000.0
2007-12-20 07:35:00,1.9026,1.90286,1.9026,1.90281,8000000.0
2007-12-20 07:36:00,1.90248,1.90259,1.90244,1.90244,7000000.0
2007-12-20 07:37:00,1.90237,1.90253,1.9022,1.9022,7000000.0
2007-12-20 07:38:00,1.90223,1.9024,1.90209,1.9024,11000000.0
2007-12-20 07:39:00,1.90227,1.9023,1.90222,1.90227,7000000.0
2007-12-20 07:40:00,1.90257,1.90264,1.90245,1.90261,8000000.0
2007-12-20 07:41:00,1.90248,1.90248,1.90201,1.90201,9000000.0
2007-12-20 07:42:00,1.90205,1.90211,1.90194,1.90196,11000000.0
2007-12-20 07:43:00,1.90201,1.90207,1.90197,1.90198,7000000.0
2007-12-20 07:44:00,1.90209,1.90209,1.90176,1.90182,7000000.0
2007-12-20 07:45:00,1.90189,1.90198,1.90166,1.90166,7000000.0
2007-12-20 07:46:00,1.90185,1.90224,1.90185,1.90224,10000000.0
2007-12-20 07:47:00,1.90202,1.90226,1.9019,1.90226,7000000.0
2007-12-20 07:48:00,1.90223,1.90226,1.9017,1.9018,8000000.0
2007-12-20 07:49:00,1.90202,1.90218,1.90189,1.90194,8000000.0
2007-12-20 07:50:00,1.90124,1.90124,1.90059,1.90059,7000000.0
2007-12-20 07:51:00,1.90062,1.90085,1.90049,1.90085,8000000.0
2007-12-20 07:52:00,1.90084,1.90125,1.90084,1.90093,10000000.0
2007-12-20 07:53:00,1.90071,1.90085,1.90061,1.90084,11000000.0
2007-12-20 07:54:00,1.90077,1.90084,1.9006,1.90073,9000000.0
2007-12-20 07:55:00,1.90095,1.90102,1.9007,1.90089,9000000.0
2007-12-20 07:56:00,1.90102,1.90102,1.90071,1.90081,9000000.0
2007-12-20 07:57:00,1.90103,1.9012,1.90081,1.90081,7000000.0
2007-12-20 07:58:00,1.90104,1.90104,1.9008,1.90091,7000000.0
2007-12-20 07:59:00,1.90127,1.90146,1.90079,1.90146,7000000.0
2007-12-20 08:00:00,1.90087,1.90105,1.90087,1.90093,8000000.0
2007-12-20 08:01:00,1.90116,1.9012,1.90096,1.90114,10000000.0
2007-12-20 08:02:00,1.90088,1.90105,1.90088,1.90105,7000000.0
2007-12-20 08:03:00,1.90076,1.90086,1.90059,1.90079,8000000.0
2007-12-20 08:04:00,1.90064,1.90084,1.90064,1.90066,8000000.0
2007-12-20 08:05:00,1.90087,1.90091,1.90074,1.90091,8000000.0
2007-12-20 08:06:00,1.90084,1.90093,1.90072,1.90077,7000000.0
2007-12-20 08:07:00,1.90079,1.90084,1.9007,1.90084,7000000.0
2007-12-20 08:08:00,1.90084,1.90105,1.90079,1.90105,7000000.0
2007-12-20 08:09:00,1.90107,1.90107,1.90089,1.90099,7000000.0
2007-12-20 08:10:00,1.90121,1.90128,1.90116,1.90116,7000000.0
2007-12-20 08:11:00,1.90111,1.90111,1.90089,1.90095,8000000.0
2007-12-20 08:12:00,1.90105,1.90111,1.90095,1.90111,9000000.0
2007-12-20 08:13:00,1.90095,1.90102,1.90081,1.90081,7000000.0
2007-12-20 08:14:00,1.90081,1.90201,1.90081,1.90201,9000000.0
2007-12-20 08:15:00,1.90235,1.90298,1.90235,1.90298,8000000.0
2007-12-20 08:16:00,1.90299,1.90299,1.9023,1.90236,11000000.0
2007-12-20 08:17:00,1.9022,1.90223,1.90211,1.90216,7000000.0
2007-12-20 08:18:00,1.90232,1.90232,1.90185,1.90185,9000000.0
2007-12-20 08:19:00,1.90187,1.90245,1.90187,1.90245,7000000.0
2007-12-20 08:20:00,1.90226,1.90227,1.90147,1.90147,8000000.0
2007-12-20 08:21:00,1.90197,1.9027,1.90197,1.9027,8000000.0
2007-12-20 08:22:00,1.90304,1.90304,1.90286,1.90287,8000000.0
2007-12-20 08:23:00,1.90275,1.90275,1.90253,1.90253,7000000.0
2007-12-20 08:24:00,1.90248,1.9027,1.90238,1.9027,7000000.0
2007-12-20 08:25:00,1.90155,1.90276,1.90155,1.90276,8000000.0
2007-12-20 08:26:00,1.90225,1.90225,1.90151,1.90151,7000000.0
2007-12-20 08:27:00,1.90155,1.90163,1.90136,1.90163,10000000.0
2007-12-20 08:28:00,1.9014,1.9014,1.90125,1.90138,7000000.0
2007-12-20 08:29:00,1.9016,1.9016,1.90109,1.90109,10000000.0
2007-12-20 08:30:00,1.90128,1.90141,1.90123,1.90141,7000000.0
2007-12-20 08:31:00,1.90151,1.90159,1.90142,1.90151,10000000.0
2007-12-20 08:32:00,1.90141,1.9016,1.90137,1.9014,8000000.0
2007-12-20 08:33:00,1.90156,1.90172,1.90149,1.9016,7000000.0
2007-12-20 08:34:00,1.90147,1.90147,1.90091,1.90091,9000000.0
2007-12-20 08:35:00,1.90079,1.9009,1.90074,1.90085,9000000.0
2007-12-20 08:36:00,1.90096,1.90129,1.90087,1.90129,8000000.0
2007-12-20 08:37:00,1.90126,1.90126,1.90084,1.90084,9000000.0
2007-12-20 08:38:00,1.90067,1.90099,1.90067,1.90096,10000000.0
2007-12-20 08:39:00,1.90091,1.90091,1.90073,1.90083,11000000.0
2007-12-20 08:40:00,1.90101,1.90106,1.9009,1.901,8000000.0
2007-12-20 08:41:00,1.9008,1.90083,1.90055,1.90055,11000000.0
2007-12-20 08:42:00,1.90092,1.90125,1.90092,1.90108,10000000.0
2007-12-20 08:43:00,1.90078,1.90156,1.90076,1.90156,8000000.0
2007-12-20 08:44:00,1.90162,1.90163,1.90134,1.90134,10000000.0
2007-12-20 08:45:00,1.90127,1.9018,1.90127,1.9018,8000000.0
2007-12-20 08:46:00,1.90172,1.90185,1.90035,1.90139,8000000.0
2007-12-20 08:47:00,1.90142,1.90188,1.90142,1.90188,7000000.0
2007-12-20 08:48:00,1.90192,1.90195,1.90172,1.90179,10000000.0
2007-12-20 08:49:00,1.90168,1.90168,1.90146,1.90164,11000000.0
2007-12-20 08:50:00,1.90173,1.90173,1.90154,1.90155,7000000.0
2007-12-20 08:51:00,1.90168,1.90189,1.90168,1.90189,8000000.0
2007-12-20 08:52:00,1.90165,1.90194,1.90165,1.90194,9000000.0
2007-12-20 08:53:00,1.90158,1.90158,1.90071,1.90109,8000000.0
2007-12-20 08:54:00,1.90143,1.90175,1.90143,1.90175,8000000.0
2007-12-20 08:55:00,1.90191,1.90191,1.90047,1.90047,8000000.0
2007-12-20 08:56:00,1.9,1.90099,1.9,1.90099,7000000.0
2007-12-20 08:57:00,1.90112,1.90113,1.90105,1.90113,8000000.0
2007-12-20 08:58:00,1.90121,1.90129,1.90103,1.90103,7000000.0
2007-12-20 08:59:00,1.90076,1.90136,1.90076,1.90136,7000000.0
2007-12-20 09:00:00,1.90187,1.9021,1.90178,1.9021,8000000.0
2007-12-20 09:01:00,1.90169,1.90175,1.90117,1.9013,9000000.0
2007-12-20 09:02:00,1.90122,1.90151,1.90112,1.90151,10000000.0
2007-12-20 09:03:00,1.9014,1.90152,1.90129,1.90129,7000000.0
2007-12-20 09:04:00,1.90071,1.90115,1.90071,1.90115,7000000.0
2007-12-20 09:05:00,1.90112,1.90141,1.90112,1.90138,7000000.0
2007-12-20 09:06:00,1.90132,1.90132,1.90082,1.90097,11000000.0
2007-12-20 09:07:00,1.90105,1.90117,1.90082,1.90117,8000000.0
2007-12-20 09:08:00,1.90115,1.90115,1.90077,1.90077,7000000.0
2007-12-20 09:09:00,1.90079,1.90127,1.90079,1.90127,11000000.0
2007-12-20 09:10:00,1.9012,1.90128,1.90108,1.90118,7000000.0
2007-12-20 09:11:00,1.90122,1.90138,1.9011,1.90138,9000000.0
2007-12-20 09:12:00,1.90116,1.90151,1.90116,1.90121,8000000.0
2007-12-20 09:13:00,1.90119,1.90153,1.90119,1.90152,9000000.0
2007-12-20 09:14:00,1.90136,1.90142,1.90117,1.90142,11000000.0
2007-12-20 09:15:00,1.9015,1.90169,1.90147,1.90159,7000000.0
2007-12-20 09:16:00,1.90164,1.90167,1.90149,1.90162,8000000.0
2007-12-20 09:17:00,1.90167,1.90172,1.90153,1.90156,11000000.0
2007-12-20 09:18:00,1.90161,1.90167,1.90132,1.90153,8000000.0
2007-12-20 09:19:00,1.90151,1.90152,1.90127,1.90152,7000000.0
2007-12-20 09:20:00,1.90163,1.90171,1.90152,1.90155,7000000.0
2007-12-20 09:21:00,1.90167,1.90173,1.90151,1.90168,8000000.0
2007-12-20 09:22:00,1.90163,1.9017,1.90158,1.90169,8000000.0
2007-12-20 09:23:00,1.90149,1.9015,1.90125,1.90129,7000000.0
2007-12-20 09:24:00,1.90109,1.90113,1.90096,1.90105,8000000.0
2007-12-20 09:25:00,1.90126,1.90141,1.90125,1.90141,7000000.0
2007-12-20 09:26:00,1.90145,1.90183,1.90141,1.90183,11000000.0
2007-12-20 09:27:00,1.90187,1.90199,1.90158,1.90158,11000000.0
2007-12-20 09:28:00,1.90196,1.90212,1.90189,1.90207,9000000.0
2007-12-20 09:29:00,1.9018,1.9018,1.90146,1.90162,8000000.0
2007-12-20 09:30:00,1.90179,1.90227,1.90179,1.90226,7000000.0
2007-12-20 09:31:00,1.90209,1.90235,1.90166,1.90166,7000000.0
2007-12-20 09:32:00,1.90185,1.9021,1.90185,1.90208,7000000.0
2007-12-20 09:33:00,1.90224,1.90224,1.90199,1.90203,8000000.0
2007-12-20 09:34:00,1.90204,1.90215,1.90199,1.90204,7000000.0
2007-12-20 09:35:00,1.90198,1.90202,1.90194,1.90196,10000000.0
2007-12-20 09:36:00,1.90185,1.90206,1.9018,1.90206,8000000.0
2007-12-20 09:37:00,1.90209,1.90209,1.90171,1.90181,11000000.0
2007-12-20 09:38:00,1.90164,1.90177,1.89988,1.90158,11000000.0
2007-12-20 09:39:00,1.90127,1.90139,1.90122,1.90123,7000000.0
2007-12-20 09:40:00,1.90124,1.9016,1.90124,1.90127,9000000.0
2007-12-20 09:41:00,1.90131,1.90172,1.90131,1.90156,8000000.0
2007-12-20 09:42:00,1.90121,1.90183,1.90121,1.90183,10000000.0
2007-12-20 09:43:00,1.90179,1.90206,1.90179,1.90196,11000000.0
2007-12-20 09:44:00,1.90198,1.90198,1.90078,1.90078,8000000.0
2007-12-20 09:45:00,1.90177,1.90187,1.90158,1.90187,7000000.0
2007-12-20 09:46:00,1.90203,1.90215,1.90174,1.90215,11000000.0
2007-12-20 09:47:00,1.90211,1.90237,1.9021,1.90237,9000000.0
2007-12-20 09:48:00,1.90196,1.90196,1.90172,1.90172,7000000.0
2007-12-20 09:49:00,1.9016,1.90164,1.90076,1.90076,11000000.0
2007-12-20 09:50:00,1.90062,1.90064,1.9005,1.90058,8000000.0
2007-12-20 09:51:00,1.90059,1.90063,1.90044,1.90051,8000000.0
2007-12-20 09:52:00,1.90038,1.90062,1.90036,1.90062,8000000.0
2007-12-20 09:53:00,1.90051,1.90058,1.90042,1.90046,10000000.0
2007-12-20 09:54:00,1.9008,1.90084,1.90066,1.90066,10000000.0
2007-12-20 09:55:00,1.90073,1.90074,1.9005,1.90074,8000000.0
2007-12-20 09:56:00,1.90098,1.90115,1.90098,1.90112,10000000.0
2007-12-20 09:57:00,1.90103,1.90153,1.90103,1.90153,8000000.0
2007-12-20 09:58:00,1.90169,1.9021,1.90169,1.9021,8000000.0
2007-12-20 09:59:00,1.90199,1.90199,1.9015,1.9015,10000000.0
2007-12-20 10:00:00,1.90105,1.90123,1.90104,1.90123,10000000.0
2007-12-20 10:01:00,1.90142,1.90165,1.90139,1.90165,10000000.0
2007-12-20 10:02:00,1.90152,1.90152,1.90124,1.90128,10000000.0
2007-12-20 10:03:00,1.90134,1.9019,1.9003,1.9003,7000000.0
2007-12-20 10:04:00,1.90113,1.90113,1.90091,1.90091,7000000.0
2007-12-20 10:05:00,1.90085,1.90085,1.90055,1.90055,11000000.0
2007-12-20 10:06:00,1.90001,1.90006,1.89979,1.90006,7000000.0
2007-12-20 10:07:00,1.90006,1.90006,1.89972,1.89974,7000000.0
2007-12-20 10:08:00,1.89997,1.90008,1.89994,1.89998,7000000.0
2007-12-20 10:09:00,1.89979,1.89996,1.89979,1.89983,7000000.0
2007-12-20 10:10:00,1.89943,1.89954,1.89864,1.89864,7000000.0
2007-12-20 10:11:00,1.89839,1.89839,1.89794,1.89794,7000000.0
2007-12-20 10:12:00,1.898,1.89829,1.89787,1.89829,8000000.0
2007-12-20 10:13:00,1.89802,1.89802,1.89771,1.89771,8000000.0
2007-12-20 10:14:00,1.89765,1.89766,1.89747,1.89747,7000000.0
2007-12-20 10:15:00,1.89754,1.89782,1.89739,1.89782,10000000.0
2007-12-20 10:16:00,1.89765,1.89765,1.89731,1.89739,7000000.0
2007-12-20 10:17:00,1.89729,1.89751,1.89729,1.89751,11000000.0
2007-12-20 10:18:00,1.89753,1.89753,1.89716,1.89719,8000000.0
2007-12-20 10:19:00,1.89685,1.89689,1.89671,1.89675,9000000.0
2007-12-20 10:20:00,1.89681,1.89721,1.89681,1.89714,7000000.0
2007-12-20 10:21:00,1.89688,1.89731,1.89688,1.89731,8000000.0
2007-12-20 10:22:00,1.89734,1.89743,1.89701,1.89707,7000000.0
2007-12-20 10:23:00,1.89683,1.89746,1.8968,1.89746,7000000.0
2007-12-20 10:24:00,1.89753,1.89753,1.89687,1.89718,7000000.0
2007-12-20 10:25:00,1.89711,1.89711,1.8965,1.8965,9000000.0
2007-12-20 10:26:00,1.89656,1.8967,1.89654,1.89654,11000000.0
2007-12-20 10:27:00,1.89668,1.89742,1.89668,1.89742,8000000.0
2007-12-20 10:28:00,1.89775,1.89785,1.89741,1.89741,9000000.0
2007-12-20 10:29:00,1.8974,1.8975,1.89726,1.89735,8000000.0
2007-12-20 10:30:00,1.89715,1.89719,1.89688,1.89689,8000000.0
2007-12-20 10:31:00,1.89697,1.89712,1.89665,1.89712,7000000.0
2007-12-20 10:32:00,1.89733,1.89744,1.89718,1.89744,9000000.0
2007-12-20 10:33:00,1.89742,1.89747,1.89727,1.89747,7000000.0
2007-12-20 10:34:00,1.89739,1.89742,1.89729,1.89742,7000000.0
2007-12-20 10:35:00,1.8974,1.8974,1.8971,1.89737,7000000.0
2007-12-20 10:36:00,1.89729,1.89729,1.89685,1.89711,8000000.0
2007-12-20 10:37:00,1.8972,1.8972,1.8969,1.89718,8000000.0
2007-12-20 10:38:00,1.89736,1.89736,1.89718,1.89725,10000000.0
2007-12-20 10:39:00,1.89726,1.89728,1.89695,1.89695,8000000.0
2007-12-20 10:40:00,1.89744,1.89755,1.89735,1.8974,7000000.0
2007-12-20 10:41:00,1.89736,1.8975,1.89732,1.89743,9000000.0
2007-12-20 10:42:00,1.89721,1.89742,1.89721,1.89731,7000000.0
2007-12-20 10:43:00,1.89751,1.89772,1.89741,1.89772,10000000.0
2007-12-20 10:44:00,1.89787,1.89809,1.89785,1.89809,7000000.0
2007-12-20 10:45:00,1.8979,1.89798,1.89783,1.89787,8000000.0
2007-12-20 10:46:00,1.8976,1.89784,1.8976,1.8978,8000000.0
2007-12-20 10:47:00,1.8978,1.8978,1.89737,1.8974,7000000.0
2007-12-20 10:48:00,1.89737,1.89737,1.89647,1.89647,8000000.0
2007-12-20 10:49:00,1.8962,1.89679,1.8962,1.89679,9000000.0
2007-12-20 10:50:00,1.89685,1.89685,1.89671,1.8968,8000000.0
2007-12-20 10:51:00,1.89674,1.89674,1.89646,1.89653,9000000.0
2007-12-20 10:52:00,1.89652,1.89665,1.89643,1.89659,8000000.0
2007-12-20 10:53:00,1.89672,1.89701,1.89672,1.89701,9000000.0
2007-12-20 10:54:00,1.8972,1.89728,1.89707,1.8972,10000000.0
2007-12-20 10:55:00,1.89711,1.89721,1.89711,1.89721,7000000.0
2007-12-20 10:56:00,1.89682,1.89724,1.8952,1.89716,7000000.0
2007-12-20 10:57:00,1.89731,1.89742,1.89722,1.89742,8000000.0
2007-12-20 10:58:00,1.89731,1.89737,1.89697,1.89697,7000000.0
2007-12-20 10:59:00,1.89673,1.89729,1.89673,1.89729,11000000.0
2007-12-20 11:00:00,1.8973,1.8973,1.89579,1.89579,7000000.0
2007-12-20 11:01:00,1.8975,1.89765,1.89746,1.89746,8000000.0
2007-12-20 11:02:00,1.89765,1.89776,1.89764,1.89764,7000000.0
2007-12-20 11:03:00,1.89723,1.89723,1.89703,1.89707,11000000.0
2007-12-20 11:04:00,1.89689,1.89689,1.89657,1.89666,11000000.0
2007-12-20 11:05:00,1.89652,1.89654,1.89639,1.89651,7000000.0
2007-12-20 11:06:00,1.89638,1.89663,1.89638,1.89663,8000000.0
2007-12-20 11:07:00,1.89671,1.89677,1.89661,1.89661,7000000.0
2007-12-20 11:08:00,1.89663,1.89673,1.89657,1.89668,9000000.0
2007-12-20 11:09:00,1.89673,1.89729,1.89673,1.89729,8000000.0
2007-12-20 11:10:00,1.89711,1.89718,1.89704,1.8971,8000000.0
2007-12-20 11:11:00,1.89692,1.89692,1.89565,1.89565,10000000.0
2007-12-20 11:12:00,1.89722,1.89722,1.89711,1.89711,7000000.0
2007-12-20 11:13:00,1.89714,1.89732,1.89686,1.89732,11000000.0
2007-12-20 11:14:00,1.89749,1.89749,1.89727,1.89743,11000000.0
2007-12-20 11:15:00,1.89752,1.89752,1.89709,1.89709,7000000.0
2007-12-20 11:16:00,1.89714,1.89725,1.89711,1.89718,7000000.0
2007-12-20 11:17:00,1.89713,1.89721,1.89706,1.8971,7000000.0
2007-12-20 11:18:00,1.8972,1.89751,1.89704,1.89751,10000000.0
2007-12-20 11:19:00,1.89758,1.89758,1.89734,1.89738,11000000.0
2007-12-20 11:20:00,1.89699,1.89699,1.89678,1.89683,8000000.0
2007-12-20 11:21:00,1.89702,1.89732,1.89702,1.89727,7000000.0
2007-12-20 11:22:00,1.89741,1.89764,1.89731,1.89731,8000000.0
2007-12-20 11:23:00,1.89746,1.89773,1.89746,1.89773,8000000.0
2007-12-20 11:24:00,1.89785,1.8984,1.89785,1.8984,7000000.0
2007-12-20 11:25:00,1.89827,1.89871,1.89827,1.89868,8000000.0
2007-12-20 11:26:00,1.89869,1.89873,1.8985,1.8985,11000000.0
2007-12-20 11:27:00,1.89851,1.89851,1.89825,1.89838,8000000.0
2007-12-20 11:28:00,1.89868,1.89876,1.89855,1.89876,7000000.0
2007-12-20 11:29:00,1.89881,1.89881,1.89845,1.89877,8000000.0
2007-12-20 11:30:00,1.89841,1.89841,1.89764,1.89764,7000000.0
2007-12-20 11:31:00,1.89749,1.8979,1.89745,1.8979,11000000.0
2007-12-20 11:32:00,1.89772,1.89772,1.89738,1.89754,11000000.0
2007-12-20 11:33:00,1.89754,1.89774,1.89745,1.89774,7000000.0
2007-12-20 11:34:00,1.89769,1.89777,1.89736,1.89777,7000000.0
2007-12-20 11:35:00,1.89756,1.89758,1.8973,1.89758,10000000.0
2007-12-20 11:36:00,1.89793,1.89811,1.89782,1.89782,8000000.0
2007-12-20 11:37:00,1.89799,1.89799,1.89759,1.89779,8000000.0
2007-12-20 11:38:00,1.89778,1.89782,1.89762,1.89782,9000000.0
2007-12-20 11:39:00,1.89832,1.8984,1.89824,1.89824,9000000.0
2007-12-20 11:40:00,1.89812,1.89813,1.89787,1.8981,11000000.0
2007-12-20 11:41:00,1.89808,1.89808,1.89752,1.89752,11000000.0
2007-12-20 11:42:00,1.89765,1.89784,1.89765,1.8977,11000000.0
2007-12-20 11:43:00,1.89739,1.89762,1.89739,1.89742,7000000.0
2007-12-20 11:44:00,1.89776,1.89776,1.89706,1.89706,7000000.0
2007-12-20 11:45:00,1.89689,1.89726,1.89689,1.89726,11000000.0
2007-12-20 11:46:00,1.89756,1.89756,1.89739,1.89739,7000000.0
2007-12-20 11:47:00,1.89741,1.8976,1.89741,1.89757,9000000.0
2007-12-20 11:48:00,1.89768,1.89777,1.89751,1.8977,10000000.0
2007-12-20 11:49:00,1.89757,1.89785,1.89753,1.89785,7000000.0
2007-12-20 11:50:00,1.89797,1.89797,1.89782,1.89784,7000000.0
2007-12-20 11:51:00,1.89782,1.89785,1.89759,1.89777,8000000.0
2007-12-20 11:52:00,1.89769,1.89779,1.89764,1.89769,10000000.0
2007-12-20 11:53:00,1.89773,1.89799,1.8977,1.8977,10000000.0
2007-12-20 11:54:00,1.89761,1.89774,1.89759,1.89765,9000000.0
2007-12-20 11:55:00,1.89761,1.89761,1.89736,1.89736,8000000.0
2007-12-20 11:56:00,1.89733,1.89756,1.89733,1.89755,11000000.0
2007-12-20 11:57:00,1.89753,1.89753,1.89732,1.89732,8000000.0
2007-12-20 11:58:00,1.89735,1.89773,1.89735,1.89773,9000000.0
2007-12-20 11:59:00,1.89794,1.89808,1.89759,1.89759,7000000.0
2007-12-20 12:00:00,1.89756,1.89784,1.89743,1.89784,7000000.0
2007-12-20 12:01:00,1.89801,1.89801,1.89731,1.89731,10000000.0
2007-12-20 12:02:00,1.89705,1.89705,1.89675,1.8968,10000000.0
2007-12-20 12:03:00,1.89637,1.89668,1.89636,1.89668,7000000.0
2007-12-20 12:04:00,1.89682,1.89682,1.8965,1.89652,9000000.0
2007-12-20 12:05:00,1.89666,1.89703,1.89666,1.89703,11000000.0
2007-12-20 12:06:00,1.89709,1.89711,1.89678,1.89678,7000000.0
2007-12-20 12:07:00,1.89699,1.89719,1.89688,1.89719,7000000.0
2007-12-20 12:08:00,1.89732,1.89745,1.89729,1.89732,9000000.0
2007-12-20 12:09:00,1.89759,1.89771,1.89731,1.89771,8000000.0
2007-12-20 12:10:00,1.89768,1.89769,1.89754,1.89754,8000000.0
2007-12-20 12:11:00,1.89739,1.89739,1.89717,1.89732,7000000.0
2007-12-20 12:12:00,1.89724,1.89725,1.89614,1.89614,7000000.0
2007-12-20 12:13:00,1.89577,1.89577,1.89476,1.89476,10000000.0
2007-12-20 12:14:00,1.89491,1.8953,1.8949,1.89526,8000000.0
2007-12-20 12:15:00,1.8951,1.89555,1.8951,1.89551,8000000.0
2007-12-20 12:16:00,1.8956,1.89564,1.89528,1.89563,8000000.0
2007-12-20 12:17:00,1.89561,1.89561,1.89529,1.89538,8000000.0
2007-12-20 12:18:00,1.89539,1.89556,1.89539,1.89539,11000000.0
2007-12-20 12:19:00,1.89501,1.8953,1.89501,1.8952,9000000.0
2007-12-20 12:20:00,1.8952,1.8952,1.89501,1.89517,10000000.0
2007-12-20 12:21:00,1.89429,1.89429,1.89207,1.89207,7000000.0
2007-12-20 12:22:00,1.89417,1.89433,1.89389,1.89413,8000000.0
2007-12-20 12:23:00,1.89416,1.89451,1.89416,1.89439,7000000.0
2007-12-20 12:24:00,1.89459,1.89479,1.89454,1.89479,7000000.0
2007-12-20 12:25:00,1.8946,1.89471,1.89416,1.89471,9000000.0
2007-12-20 12:26:00,1.89455,1.8947,1.89455,1.89459,8000000.0
2007-12-20 12:27:00,1.89469,1.89469,1.89451,1.89456,10000000.0
2007-12-20 12:28:00,1.89459,1.89459,1.89431,1.89451,9000000.0
2007-12-20 12:29:00,1.89445,1.89449,1.89416,1.89424,9000000.0
2007-12-20 12:30:00,1.89449,1.8945,1.89432,1.89442,7000000.0
2007-12-20 12:31:00,1.89451,1.89457,1.89437,1.89446,11000000.0
2007-12-20 12:32:00,1.89429,1.89446,1.89429,1.89432,7000000.0
2007-12-20 12:33:00,1.89446,1.89461,1.89429,1.89429,7000000.0
2007-12-20 12:34:00,1.89431,1.89461,1.89426,1.89459,7000000.0
2007-12-20 12:35:00,1.89465,1.89465,1.89454,1.8946,8000000.0
2007-12-20 12:36:00,1.89478,1.89491,1.89458,1.89491,8000000.0
2007-12-20 12:37:00,1.89527,1.89551,1.89527,1.89551,9000000.0
2007-12-20 12:38:00,1.89547,1.89591,1.89547,1.89589,8000000.0
2007-12-20 12:39:00,1.89575,1.89575,1.89564,1.89565,9000000.0
2007-12-20 12:40:00,1.89564,1.89575,1.89553,1.89568,7000000.0
2007-12-20 12:41:00,1.89568,1.89568,1.8954,1.8956,8000000.0
2007-12-20 12:42:00,1.89564,1.89566,1.8955,1.89559,9000000.0
2007-12-20 12:43:00,1.89564,1.89564,1.89528,1.89528,9000000.0
2007-12-20 12:44:00,1.89545,1.89562,1.89538,1.89562,8000000.0
2007-12-20 12:45:00,1.89573,1.89595,1.89561,1.89565,10000000.0
2007-12-20 12:46:00,1.89578,1.89612,1.89558,1.89558,9000000.0
2007-12-20 12:47:00,1.89569,1.89619,1.89569,1.89619,10000000.0
2007-12-20 12:48:00,1.89619,1.89635,1.89609,1.89635,11000000.0
2007-12-20 12:49:00,1.89651,1.89663,1.89617,1.8963,7000000.0
2007-12-20 12:50:00,1.89671,1.89722,1.89671,1.89674,7000000.0
2007-12-20 12:51:00,1.89681,1.89699,1.89666,1.89666,8000000.0
2007-12-20 12:52:00,1.89651,1.89665,1.8963,1.89643,11000000.0
2007-12-20 12:53:00,1.89621,1.89659,1.89615,1.89659,8000000.0
2007-12-20 12:54:00,1.89679,1.89684,1.89645,1.89645,7000000.0
2007-12-20 12:55:00,1.8965,1.8965,1.89632,1.89632,8000000.0
2007-12-20 12:56:00,1.89624,1.89643,1.8962,1.89642,7000000.0
2007-12-20 12:57:00,1.89644,1.89673,1.89644,1.89663,7000000.0
2007-12-20 12:58:00,1.89644,1.89644,1.89626,1.89637,8000000.0
2007-12-20 12:59:00,1.89624,1.89632,1.89613,1.89632,7000000.0
2007-12-20 13:00:00,1.89616,1.89616,1.89579,1.89579,8000000.0
2007-12-20 13:01:00,1.89588,1.89591,1.89527,1.89527,8000000.0
2007-12-20 13:02:00,1.89567,1.89568,1.8955,1.89553,7000000.0
2007-12-20 13:03:00,1.89536,1.89536,1.89502,1.89512,8000000.0
2007-12-20 13:04:00,1.89499,1.89499,1.89447,1.89447,7000000.0
2007-12-20 13:05:00,1.89414,1.89414,1.89358,1.89388,8000000.0
2007-12-20 13:06:00,1.89425,1.89437,1.89416,1.89435,7000000.0
2007-12-20 13:07:00,1.89429,1.89429,1.89417,1.89429,7000000.0
2007-12-20 13:08:00,1.89468,1.89506,1.89455,1.89506,10000000.0
2007-12-20 13:09:00,1.89496,1.89534,1.89496,1.89529,7000000.0
2007-12-20 13:10:00,1.89507,1.89519,1.89484,1.89484,9000000.0
2007-12-20 13:11:00,1.89488,1.89488,1.89412,1.89423,8000000.0
2007-12-20 13:12:00,1.89411,1.89429,1.894,1.89419,8000000.0
2007-12-20 13:13:00,1.89426,1.89426,1.89416,1.89425,9000000.0
2007-12-20 13:14:00,1.89416,1.89431,1.8941,1.89423,7000000.0
2007-12-20 13:15:00,1.89454,1.89481,1.89454,1.89481,8000000.0
2007-12-20 13:16:00,1.89485,1.89509,1.89485,1.89509,8000000.0
2007-12-20 13:17:00,1.89514,1.89514,1.89469,1.89471,9000000.0
2007-12-20 13:18:00,1.89521,1.89526,1.89502,1.89526,10000000.0
2007-12-20 13:19:00,1.89519,1.8954,1.89519,1.8952,8000000.0
2007-12-20 13:20:00,1.89526,1.89526,1.89506,1.89518,8000000.0
2007-12-20 13:21:00,1.895,1.895,1.89434,1.89434,7000000.0
2007-12-20 13:22:00,1.89384,1.89427,1.89384,1.89421,11000000.0
2007-12-20 13:23:00,1.89408,1.89409,1.89391,1.89409,8000000.0
2007-12-20 13:24:00,1.89414,1.89433,1.89392,1.89392,7000000.0
2007-12-20 13:25:00,1.89416,1.89421,1.89369,1.89371,11000000.0
2007-12-20 13:26:00,1.89359,1.89359,1.8932,1.89326,10000000.0
2007-12-20 13:27:00,1.89299,1.89316,1.89292,1.89305,8000000.0
2007-12-20 13:28:00,1.89321,1.89346,1.89304,1.89319,21000000.0
2007-12-20 13:29:00,1.89328,1.89392,1.89328,1.89366,17000000.0
2007-12-20 13:30:00,1.89363,1.89363,1.89347,1.89361,7000000.0
2007-12-20 13:31:00,1.89373,1.894,1.89373,1.894,9000000.0
2007-12-20 13:32:00,1.89413,1.89413,1.8939,1.8939,14000000.0
2007-12-20 13:33:00,1.89375,1.89375,1.89365,1.89373,14000000.0
2007-12-20 13:34:00,1.89379,1.89379,1.89356,1.89376,31000000.0
2007-12-20 13:35:00,1.89354,1.89384,1.89354,1.89378,17000000.0
2007-12-20 13:36:00,1.89385,1.89389,1.89378,1.89387,24000000.0
2007-12-20 13:37:00,1.89401,1.89401,1.89381,1.89381,10000000.0
2007-12-20 13:38:00,1.89381,1.89416,1.89381,1.89416,18000000.0
2007-12-20 13:39:00,1.89408,1.89415,1.89398,1.89406,15000000.0
2007-12-20 13:40:00,1.89391,1.89391,1.89285,1.89297,29000000.0
2007-12-20 13:41:00,1.89279,1.89349,1.89249,1.89249,13000000.0
2007-12-20 13:42:00,1.89233,1.89262,1.89232,1.89232,8000000.0
2007-12-20 13:43:00,1.89216,1.89282,1.89202,1.89282,10000000.0
2007-12-20 13:44:00,1.89325,1.89461,1.89325,1.89461,26000000.0
2007-12-20 13:45:00,1.89459,1.89464,1.89434,1.89459,22000000.0
2007-12-20 13:46:00,1.89523,1.89539,1.89456,1.89456,19000000.0
2007-12-20 13:47:00,1.89468,1.89468,1.89394,1.8941,17000000.0
2007-12-20 13:48:00,1.89408,1.89411,1.89362,1.89362,22000000.0
2007-12-20 13:49:00,1.89367,1.89443,1.89367,1.89415,24000000.0
2007-12-20 13:50:00,1.89394,1.89473,1.89394,1.89401,15000000.0
2007-12-20 13:51:00,1.89448,1.89484,1.89448,1.89484,22000000.0
2007-12-20 13:52:00,1.89488,1.89492,1.89468,1.89483,32000000.0
2007-12-20 13:53:00,1.89484,1.89489,1.89463,1.89469,28000000.0
2007-12-20 13:54:00,1.89481,1.89487,1.89471,1.89476,31000000.0
2007-12-20 13:55:00,1.89482,1.8949,1.89479,1.89482,20000000.0
2007-12-20 13:56:00,1.89455,1.89481,1.89455,1.89481,24000000.0
2007-12-20 13:57:00,1.89471,1.89471,1.89374,1.89392,34000000.0
2007-12-20 13:58:00,1.89405,1.89431,1.89405,1.89415,16000000.0
2007-12-20 13:59:00,1.89434,1.89477,1.89404,1.89404,30000000.0
2007-12-20 14:00:00,1.89432,1.89555,1.89432,1.89555,39000000.0
2007-12-20 14:01:00,1.89586,1.89586,1.89565,1.89581,30000000.0
2007-12-20 14:02:00,1.89483,1.89483,1.89437,1.89437,19000000.0
2007-12-20 14:03:00,1.89457,1.89494,1.89457,1.89494,23000000.0
2007-12-20 14:04:00,1.89472,1.89489,1.8947,1.89489,33000000.0
2007-12-20 14:05:00,1.89478,1.89502,1.89476,1.89502,28000000.0
2007-12-20 14:06:00,1.8948,1.89489,1.89466,1.89489,31000000.0
2007-12-20 14:07:00,1.89485,1.89485,1.8945,1.8945,31000000.0
2007-12-20 14:08:00,1.89462,1.89476,1.8946,1.89466,27000000.0
2007-12-20 14:09:00,1.89469,1.89509,1.89469,1.89507,27000000.0
2007-12-20 14:10:00,1.89501,1.89512,1.8949,1.895,24000000.0
2007-12-20 14:11:00,1.89504,1.8951,1.89496,1.89504,21000000.0
2007-12-20 14:12:00,1.89484,1.8949,1.89468,1.8948,22000000.0
2007-12-20 14:13:00,1.89461,1.89462,1.8945,1.89452,13000000.0
2007-12-20 14:14:00,1.89447,1.89448,1.89432,1.89436,21000000.0
2007-12-20 14:15:00,1.89438,1.89438,1.8941,1.89419,25000000.0
2007-12-20 14:16:00,1.89414,1.89437,1.89407,1.89412,26000000.0
2007-12-20 14:17:00,1.89442,1.89462,1.8944,1.89462,32000000.0
2007-12-20 14:18:00,1.89507,1.89536,1.89497,1.89536,27000000.0
2007-12-20 14:19:00,1.89548,1.89589,1.89548,1.89581,35000000.0
2007-12-20 14:20:00,1.89563,1.89603,1.89551,1.89551,32000000.0
2007-12-20 14:21:00,1.89545,1.89563,1.89542,1.8955,39000000.0
2007-12-20 14:22:00,1.89559,1.89576,1.89521,1.89542,22000000.0
2007-12-20 14:23:00,1.8956,1.89744,1.8956,1.89706,40000000.0
2007-12-20 14:24:00,1.89698,1.89698,1.89652,1.89659,10000000.0
2007-12-20 14:25:00,1.89655,1.89708,1.89655,1.89708,35000000.0
2007-12-20 14:26:00,1.8975,1.89798,1.8975,1.89798,18000000.0
2007-12-20 14:27:00,1.89779,1.89803,1.8977,1.8977,28000000.0
2007-12-20 14:28:00,1.89786,1.89793,1.89767,1.8979,21000000.0
2007-12-20 14:29:00,1.8981,1.8981,1.89722,1.89744,16000000.0
2007-12-20 14:30:00,1.89754,1.89759,1.89705,1.89705,25000000.0
2007-12-20 14:31:00,1.89693,1.89725,1.89693,1.89725,26000000.0
2007-12-20 14:32:00,1.89752,1.89783,1.89738,1.89783,32000000.0
2007-12-20 14:33:00,1.898,1.8981,1.89773,1.8981,20000000.0
2007-12-20 14:34:00,1.89823,1.89838,1.8981,1.89822,25000000.0
2007-12-20 14:35:00,1.89825,1.89844,1.89807,1.89833,23000000.0
2007-12-20 14:36:00,1.89834,1.89834,1.89822,1.89822,11000000.0
2007-12-20 14:37:00,1.89824,1.89835,1.89816,1.89821,41000000.0
2007-12-20 14:38:00,1.89826,1.89841,1.89822,1.89841,54000000.0
2007-12-20 14:39:00,1.89792,1.89807,1.89687,1.89687,36000000.0
2007-12-20 14:40:00,1.89678,1.89678,1.89633,1.89633,36000000.0
2007-12-20 14:41:00,1.89634,1.89652,1.89566,1.89566,41000000.0
2007-12-20 14:42:00,1.89631,1.89631,1.89621,1.89621,19000000.0
2007-12-20 14:43:00,1.89632,1.89665,1.89632,1.89661,20000000.0
2007-12-20 14:44:00,1.89644,1.89677,1.89624,1.89677,25000000.0
2007-12-20 14:45:00,1.89693,1.89707,1.89687,1.89707,33000000.0
2007-12-20 14:46:00,1.89724,1.89738,1.89724,1.89738,11000000.0
2007-12-20 14:47:00,1.89704,1.89704,1.89683,1.89704,7000000.0
2007-12-20 14:48:00,1.89712,1.89713,1.89703,1.89712,21000000.0
2007-12-20 14:49:00,1.89749,1.89778,1.89749,1.89776,32000000.0
2007-12-20 14:50:00,1.89767,1.89768,1.89751,1.89751,33000000.0
2007-12-20 14:51:00,1.89772,1.89772,1.89751,1.89771,37000000.0
2007-12-20 14:52:00,1.89768,1.89773,1.89746,1.89746,17000000.0
2007-12-20 14:53:00,1.89766,1.89766,1.89716,1.89724,22000000.0
2007-12-20 14:54:00,1.89696,1.89712,1.89696,1.89707,17000000.0
2007-12-20 14:55:00,1.897,1.897,1.89685,1.89697,7000000.0
2007-12-20 14:56:00,1.89654,1.89678,1.89654,1.89667,21000000.0
2007-12-20 14:57:00,1.89706,1.89732,1.89706,1.89732,12000000.0
2007-12-20 14:58:00,1.89703,1.89741,1.89699,1.89723,31000000.0
2007-12-20 14:59:00,1.89706,1.89706,1.89675,1.89705,20000000.0
2007-12-20 15:00:00,1.89723,1.89745,1.89707,1.89745,32000000.0
2007-12-20 15:01:00,1.8977,1.89831,1.89754,1.89831,14000000.0
2007-12-20 15:02:00,1.89821,1.89867,1.89808,1.89808,26000000.0
2007-12-20 15:03:00,1.89853,1.89877,1.89853,1.89855,30000000.0
2007-12-20 15:04:00,1.89854,1.89863,1.8984,1.89852,29000000.0
2007-12-20 15:05:00,1.89844,1.89864,1.89841,1.89841,28000000.0
2007-12-20 15:06:00,1.89847,1.89847,1.89822,1.89837,16000000.0
2007-12-20 15:07:00,1.89852,1.89885,1.89852,1.89885,26000000.0
2007-12-20 15:08:00,1.89866,1.89875,1.89838,1.89869,25000000.0
2007-12-20 15:09:00,1.89889,1.89913,1.89883,1.89913,34000000.0
2007-12-20 15:10:00,1.89768,1.89768,1.89705,1.89744,36000000.0
2007-12-20 15:11:00,1.89742,1.89768,1.89742,1.89768,27000000.0
2007-12-20 15:12:00,1.89774,1.89791,1.89755,1.89791,26000000.0
2007-12-20 15:13:00,1.89858,1.89896,1.89858,1.89863,41000000.0
2007-12-20 15:14:00,1.89841,1.89841,1.89756,1.89756,30000000.0
2007-12-20 15:15:00,1.89689,1.89762,1.89689,1.89732,21000000.0
2007-12-20 15:16:00,1.89743,1.89743,1.89733,1.89733,9000000.0
2007-12-20 15:17:00,1.8977,1.89776,1.89729,1.89729,26000000.0
2007-12-20 15:18:00,1.8976,1.89842,1.8976,1.89782,10000000.0
2007-12-20 15:19:00,1.89763,1.8977,1.89757,1.89757,16000000.0
2007-12-20 15:20:00,1.8974,1.89765,1.89736,1.89736,20000000.0
2007-12-20 15:21:00,1.89734,1.89742,1.89733,1.89742,12000000.0
2007-12-20 15:22:00,1.89743,1.89768,1.89743,1.89763,22000000.0
2007-12-20 15:23:00,1.89749,1.89768,1.89749,1.8975,36000000.0
2007-12-20 15:24:00,1.89763,1.89805,1.89763,1.89783,20000000.0
2007-12-20 15:25:00,1.89802,1.89846,1.89802,1.89846,14000000.0
2007-12-20 15:26:00,1.89879,1.89885,1.89852,1.89853,40000000.0
2007-12-20 15:27:00,1.89796,1.89801,1.89794,1.89797,32000000.0
2007-12-20 15:28:00,1.89788,1.89788,1.89747,1.89767,55000000.0
2007-12-20 15:29:00,1.89766,1.89766,1.89454,1.89507,47000000.0
2007-12-20 15:30:00,1.89525,1.89781,1.89461,1.89781,71000000.0
2007-12-20 15:31:00,1.89825,1.89854,1.89818,1.89854,58000000.0
2007-12-20 15:32:00,1.89828,1.89852,1.89819,1.89819,25000000.0
2007-12-20 15:33:00,1.89886,1.89899,1.8981,1.89899,32000000.0
2007-12-20 15:34:00,1.89907,1.8992,1.8984,1.8984,22000000.0
2007-12-20 15:35:00,1.89861,1.89939,1.89861,1.89939,30000000.0
2007-12-20 15:36:00,1.8994,1.89991,1.89936,1.89991,23000000.0
2007-12-20 15:37:00,1.90004,1.90062,1.8999,1.90062,24000000.0
2007-12-20 15:38:00,1.90057,1.90063,1.90013,1.90063,61000000.0
2007-12-20 15:39:00,1.90052,1.90052,1.90014,1.90036,40000000.0
2007-12-20 15:40:00,1.90001,1.90019,1.89942,1.89942,37000000.0
2007-12-20 15:41:00,1.90003,1.90036,1.89992,1.90036,43000000.0
2007-12-20 15:42:00,1.90045,1.90045,1.90012,1.90012,41000000.0
2007-12-20 15:43:00,1.89974,1.90002,1.89974,1.90001,30000000.0
2007-12-20 15:44:00,1.89981,1.89981,1.89942,1.89978,29000000.0
2007-12-20 15:45:00,1.89922,1.89922,1.89814,1.89825,36000000.0
2007-12-20 15:46:00,1.89816,1.89853,1.89816,1.89838,24000000.0
2007-12-20 15:47:00,1.89838,1.8988,1.89838,1.89869,31000000.0
2007-12-20 15:48:00,1.89877,1.89877,1.89844,1.89875,33000000.0
2007-12-20 15:49:00,1.89885,1.89885,1.89809,1.89809,25000000.0
2007-12-20 15:50:00,1.89836,1.89856,1.89827,1.89853,11000000.0
2007-12-20 15:51:00,1.89845,1.89852,1.89807,1.89807,37000000.0
2007-12-20 15:52:00,1.89799,1.89799,1.89784,1.89784,23000000.0
2007-12-20 15:53:00,1.89782,1.89831,1.89782,1.89825,15000000.0
2007-12-20 15:54:00,1.89835,1.89841,1.89787,1.89787,26000000.0
2007-12-20 15:55:00,1.89753,1.89792,1.89753,1.89788,33000000.0
2007-12-20 15:56:00,1.89778,1.89816,1.89778,1.89784,36000000.0
2007-12-20 15:57:00,1.89794,1.89821,1.89794,1.898,34000000.0
2007-12-20 15:58:00,1.89789,1.89821,1.89775,1.89811,24000000.0
2007-12-20 15:59:00,1.89745,1.89766,1.8973,1.89742,23000000.0
2007-12-20 16:00:00,1.89737,1.89737,1.89707,1.89715,51000000.0
2007-12-20 16:01:00,1.89678,1.89711,1.89678,1.89711,31000000.0
2007-12-20 16:02:00,1.897,1.89708,1.89682,1.89685,29000000.0
2007-12-20 16:03:00,1.89671,1.89672,1.89663,1.89663,51000000.0
2007-12-20 16:04:00,1.89671,1.89705,1.89671,1.89705,38000000.0
2007-12-20 16:05:00,1.89705,1.89713,1.89696,1.89697,37000000.0
2007-12-20 16:06:00,1.89708,1.89716,1.89706,1.89714,33000000.0
2007-12-20 16:07:00,1.89644,1.89644,1.89612,1.89612,37000000.0
2007-12-20 16:08:00,1.89591,1.89604,1.89582,1.89582,37000000.0
2007-12-20 16:09:00,1.89602,1.89602,1.89541,1.8957,44000000.0
2007-12-20 16:10:00,1.89573,1.89622,1.89573,1.89588,41000000.0
2007-12-20 16:11:00,1.89619,1.89656,1.89619,1.89633,27000000.0
2007-12-20 16:12:00,1.89628,1.89631,1.89622,1.89622,22000000.0
2007-12-20 16:13:00,1.89606,1.89606,1.89538,1.89538,38000000.0
2007-12-20 16:14:00,1.89507,1.89521,1.89506,1.89521,41000000.0
2007-12-20 16:15:00,1.89524,1.89533,1.8951,1.8951,42000000.0
2007-12-20 16:16:00,1.89512,1.89519,1.89499,1.89507,45000000.0
2007-12-20 16:17:00,1.89516,1.8955,1.8948,1.8955,22000000.0
2007-12-20 16:18:00,1.89517,1.89517,1.89461,1.89461,49000000.0
2007-12-20 16:19:00,1.89444,1.89444,1.89389,1.89389,27000000.0
2007-12-20 16:20:00,1.89362,1.89385,1.89362,1.89385,52000000.0
2007-12-20 16:21:00,1.89382,1.89382,1.89325,1.89334,37000000.0
2007-12-20 16:22:00,1.8934,1.89359,1.8934,1.89355,50000000.0
2007-12-20 16:23:00,1.89349,1.89349,1.89319,1.89327,48000000.0
2007-12-20 16:24:00,1.89306,1.89312,1.89294,1.89304,44000000.0
2007-12-20 16:25:00,1.89306,1.89308,1.89297,1.89308,28000000.0
2007-12-20 16:26:00,1.89284,1.89287,1.89277,1.89277,41000000.0
2007-12-20 16:27:00,1.89273,1.89303,1.89261,1.89303,46000000.0
2007-12-20 16:28:00,1.89289,1.89344,1.89289,1.89344,34000000.0
2007-12-20 16:29:00,1.89364,1.89388,1.89364,1.89372,24000000.0
2007-12-20 16:30:00,1.89347,1.89364,1.89325,1.89362,43000000.0
2007-12-20 16:31:00,1.89368,1.89381,1.89363,1.89379,36000000.0
2007-12-20 16:32:00,1.89371,1.89395,1.89354,1.89383,34000000.0
2007-12-20 16:33:00,1.89373,1.89375,1.89358,1.89362,41000000.0
2007-12-20 16:34:00,1.89364,1.89364,1.89344,1.89346,29000000.0
2007-12-20 16:35:00,1.89352,1.89389,1.89352,1.89356,53000000.0
2007-12-20 16:36:00,1.89351,1.89367,1.89345,1.89356,43000000.0
2007-12-20 16:37:00,1.89358,1.89358,1.89325,1.89356,56000000.0
2007-12-20 16:38:00,1.89358,1.89358,1.89343,1.89354,34000000.0
2007-12-20 16:39:00,1.8935,1.89363,1.89348,1.89359,43000000.0
2007-12-20 16:40:00,1.89393,1.89417,1.89391,1.89396,63000000.0
2007-12-20 16:41:00,1.8939,1.89396,1.8936,1.89378,44000000.0
2007-12-20 16:42:00,1.89394,1.89394,1.89375,1.89382,57000000.0
2007-12-20 16:43:00,1.89374,1.89405,1.8937,1.89386,20000000.0
2007-12-20 16:44:00,1.89427,1.89473,1.89427,1.89446,34000000.0
2007-12-20 16:45:00,1.89456,1.89471,1.89445,1.89471,41000000.0
2007-12-20 16:46:00,1.89476,1.89476,1.8943,1.89457,59000000.0
2007-12-20 16:47:00,1.89438,1.8948,1.89438,1.89454,55000000.0
2007-12-20 16:48:00,1.89466,1.89495,1.89466,1.89488,46000000.0
2007-12-20 16:49:00,1.89481,1.89487,1.89471,1.8948,35000000.0
2007-12-20 16:50:00,1.89499,1.89502,1.89471,1.89501,45000000.0
2007-12-20 16:51:00,1.89462,1.89462,1.8943,1.89448,30000000.0
2007-12-20 16:52:00,1.89481,1.89486,1.89477,1.89477,30000000.0
2007-12-20 16:53:00,1.89444,1.89444,1.89403,1.89403,19000000.0
2007-12-20 16:54:00,1.89399,1.89421,1.89398,1.89399,18000000.0
2007-12-20 16:55:00,1.89357,1.89357,1.89275,1.89275,40000000.0
2007-12-20 16:56:00,1.89267,1.89321,1.89259,1.89321,37000000.0
2007-12-20 16:57:00,1.89291,1.89291,1.89257,1.89289,17000000.0
2007-12-20 16:58:00,1.89295,1.89295,1.89236,1.89253,45000000.0
2007-12-20 16:59:00,1.89205,1.8921,1.8917,1.8921,39000000.0
2007-12-20 17:00:00,1.89183,1.89234,1.89183,1.89229,47000000.0
2007-12-20 17:01:00,1.8927,1.89286,1.89259,1.89271,26000000.0
2007-12-20 17:02:00,1.89184,1.89184,1.89138,1.89138,33000000.0
2007-12-20 17:03:00,1.89197,1.89197,1.89129,1.89129,33000000.0
2007-12-20 17:04:00,1.89155,1.89181,1.89146,1.89181,37000000.0
2007-12-20 17:05:00,1.89196,1.89216,1.89196,1.89208,35000000.0
2007-12-20 17:06:00,1.89217,1.89261,1.89217,1.89243,46000000.0
2007-12-20 17:07:00,1.89225,1.89271,1.89225,1.89268,33000000.0
2007-12-20 17:08:00,1.89274,1.89287,1.89251,1.89287,45000000.0
2007-12-20 17:09:00,1.8931,1.89341,1.89305,1.89341,47000000.0
2007-12-20 17:10:00,1.89384,1.89415,1.89384,1.89411,36000000.0
2007-12-20 17:11:00,1.89415,1.89418,1.89392,1.89393,44000000.0
2007-12-20 17:12:00,1.89382,1.89386,1.89309,1.89309,23000000.0
2007-12-20 17:13:00,1.8928,1.89282,1.89242,1.89252,35000000.0
2007-12-20 17:14:00,1.89247,1.89271,1.89222,1.8924,27000000.0
2007-12-20 17:15:00,1.89239,1.89322,1.89239,1.89322,26000000.0
2007-12-20 17:16:00,1.89299,1.89299,1.89275,1.89275,27000000.0
2007-12-20 17:17:00,1.89313,1.89454,1.89313,1.89454,38000000.0
2007-12-20 17:18:00,1.89461,1.89461,1.89424,1.89424,29000000.0
2007-12-20 17:19:00,1.89417,1.89472,1.89397,1.89472,19000000.0
2007-12-20 17:20:00,1.89478,1.89478,1.89415,1.89426,29000000.0
2007-12-20 17:21:00,1.89418,1.89475,1.89418,1.89455,26000000.0
2007-12-20 17:22:00,1.89427,1.89535,1.89427,1.89535,30000000.0
2007-12-20 17:23:00,1.89539,1.89539,1.89459,1.89459,32000000.0
2007-12-20 17:24:00,1.89482,1.89516,1.89479,1.89516,23000000.0
2007-12-20 17:25:00,1.89488,1.89488,1.89455,1.89455,20000000.0
2007-12-20 17:26:00,1.8946,1.89463,1.89437,1.8946,18000000.0
2007-12-20 17:27:00,1.89455,1.89455,1.89419,1.89427,44000000.0
2007-12-20 17:28:00,1.89402,1.89411,1.89391,1.89404,39000000.0
2007-12-20 17:29:00,1.89398,1.89411,1.89374,1.89386,36000000.0
2007-12-20 17:30:00,1.894,1.89467,1.89398,1.89467,61000000.0
2007-12-20 17:31:00,1.89493,1.89493,1.89332,1.89332,62000000.0
2007-12-20 17:32:00,1.89348,1.89407,1.89348,1.89407,54000000.0
2007-12-20 17:33:00,1.89418,1.89422,1.89383,1.89383,64000000.0
2007-12-20 17:34:00,1.89418,1.89469,1.89417,1.89469,60000000.0
2007-12-20 17:35:00,1.89466,1.8947,1.89435,1.89435,43000000.0
2007-12-20 17:36:00,1.89395,1.89404,1.89351,1.89353,58000000.0
2007-12-20 17:37:00,1.89381,1.89384,1.89366,1.89368,47000000.0
2007-12-20 17:38:00,1.89354,1.8936,1.8933,1.89348,44000000.0
2007-12-20 17:39:00,1.89348,1.8935,1.89332,1.89335,41000000.0
2007-12-20 17:40:00,1.89315,1.89322,1.89295,1.89295,59000000.0
2007-12-20 17:41:00,1.8931,1.89331,1.89303,1.89331,50000000.0
2007-12-20 17:42:00,1.89355,1.89355,1.8934,1.89351,37000000.0
2007-12-20 17:43:00,1.89361,1.89408,1.89361,1.89408,33000000.0
2007-12-20 17:44:00,1.89421,1.89438,1.89388,1.89435,46000000.0
2007-12-20 17:45:00,1.89399,1.89399,1.89339,1.89339,49000000.0
2007-12-20 17:46:00,1.89378,1.89392,1.89346,1.89346,56000000.0
2007-12-20 17:47:00,1.89375,1.89466,1.89375,1.8939,65000000.0
2007-12-20 17:48:00,1.89401,1.89411,1.89387,1.89411,61000000.0
2007-12-20 17:49:00,1.8939,1.89415,1.8939,1.89407,72000000.0
2007-12-20 17:50:00,1.89387,1.89411,1.89386,1.89411,53000000.0
2007-12-20 17:51:00,1.89395,1.89397,1.89377,1.89384,54000000.0
2007-12-20 17:52:00,1.89377,1.89377,1.89347,1.89364,51000000.0
2007-12-20 17:53:00,1.89385,1.89419,1.89385,1.89419,42000000.0
2007-12-20 17:54:00,1.89424,1.89424,1.89384,1.89384,32000000.0
2007-12-20 17:55:00,1.89405,1.89405,1.89391,1.89401,32000000.0
2007-12-20 17:56:00,1.89399,1.89451,1.89398,1.89451,47000000.0
2007-12-20 17:57:00,1.89481,1.895,1.89469,1.89485,34000000.0
2007-12-20 17:58:00,1.89513,1.89513,1.8949,1.8951,44000000.0
2007-12-20 17:59:00,1.89525,1.89525,1.89459,1.89459,39000000.0
2007-12-20 18:00:00,1.89461,1.89577,1.89461,1.89577,32000000.0
2007-12-20 18:01:00,1.89604,1.89604,1.89529,1.89589,52000000.0
2007-12-20 18:02:00,1.89576,1.8958,1.89563,1.89563,30000000.0
2007-12-20 18:03:00,1.89559,1.8958,1.89557,1.89558,38000000.0
2007-12-20 18:04:00,1.89516,1.89519,1.89476,1.89491,38000000.0
2007-12-20 18:05:00,1.89494,1.89494,1.89427,1.89427,36000000.0
2007-12-20 18:06:00,1.89475,1.89482,1.89474,1.89481,32000000.0
2007-12-20 18:07:00,1.89473,1.89473,1.89433,1.89433,38000000.0
2007-12-20 18:08:00,1.89406,1.89451,1.89406,1.89451,56000000.0
2007-12-20 18:09:00,1.89463,1.89478,1.89463,1.89465,34000000.0
2007-12-20 18:10:00,1.89467,1.89472,1.89459,1.89466,26000000.0
2007-12-20 18:11:00,1.89459,1.89472,1.89457,1.89459,34000000.0
2007-12-20 18:12:00,1.89476,1.89481,1.89474,1.89481,24000000.0
2007-12-20 18:13:00,1.89457,1.8949,1.89457,1.8949,30000000.0
2007-12-20 18:14:00,1.895,1.89502,1.89484,1.89502,22000000.0
2007-12-20 18:15:00,1.895,1.89506,1.89488,1.89505,21000000.0
2007-12-20 18:16:00,1.89488,1.89488,1.89438,1.89439,66000000.0
2007-12-20 18:17:00,1.89436,1.89453,1.89429,1.89449,60000000.0
2007-12-20 18:18:00,1.89419,1.89424,1.89399,1.89399,33000000.0
2007-12-20 18:19:00,1.89395,1.89395,1.89362,1.89378,46000000.0
2007-12-20 18:20:00,1.89392,1.89413,1.8938,1.8938,61000000.0
2007-12-20 18:21:00,1.89333,1.89333,1.89293,1.89321,37000000.0
2007-12-20 18:22:00,1.89356,1.89369,1.89354,1.89359,49000000.0
2007-12-20 18:23:00,1.89376,1.8938,1.8934,1.89345,34000000.0
2007-12-20 18:24:00,1.89316,1.89352,1.89316,1.89341,47000000.0
2007-12-20 18:25:00,1.89297,1.89354,1.89262,1.89311,31000000.0
2007-12-20 18:26:00,1.89297,1.89321,1.89249,1.89266,43000000.0
2007-12-20 18:27:00,1.89315,1.8933,1.89315,1.89323,35000000.0
2007-12-20 18:28:00,1.89321,1.89337,1.89301,1.89337,18000000.0
2007-12-20 18:29:00,1.89355,1.8938,1.89282,1.89282,24000000.0
2007-12-20 18:30:00,1.89283,1.89301,1.89283,1.893,32000000.0
2007-12-20 18:31:00,1.89299,1.89299,1.89285,1.89292,46000000.0
2007-12-20 18:32:00,1.89303,1.89334,1.89302,1.89334,55000000.0
2007-12-20 18:33:00,1.89307,1.89307,1.89269,1.89292,29000000.0
2007-12-20 18:34:00,1.89282,1.89282,1.89201,1.89233,32000000.0
2007-12-20 18:35:00,1.89295,1.89308,1.89287,1.89308,47000000.0
2007-12-20 18:36:00,1.89305,1.89305,1.89264,1.89264,65000000.0
2007-12-20 18:37:00,1.89265,1.8932,1.8926,1.89302,63000000.0
2007-12-20 18:38:00,1.89313,1.89329,1.89311,1.89329,61000000.0
2007-12-20 18:39:00,1.89343,1.89343,1.89328,1.89332,37000000.0
2007-12-20 18:40:00,1.8933,1.89336,1.89311,1.89335,52000000.0
2007-12-20 18:41:00,1.89342,1.8938,1.89336,1.8938,68000000.0
2007-12-20 18:42:00,1.89381,1.89381,1.89334,1.89334,40000000.0
2007-12-20 18:43:00,1.89319,1.8932,1.89315,1.89315,39000000.0
2007-12-20 18:44:00,1.89315,1.89315,1.89296,1.89296,33000000.0
2007-12-20 18:45:00,1.89289,1.89301,1.89283,1.89301,57000000.0
2007-12-20 18:46:00,1.89293,1.89305,1.89284,1.89287,61000000.0
2007-12-20 18:47:00,1.89286,1.89305,1.89283,1.89291,41000000.0
2007-12-20 18:48:00,1.89309,1.89336,1.89299,1.89336,26000000.0
2007-12-20 18:49:00,1.8936,1.89472,1.8934,1.89472,31000000.0
2007-12-20 18:50:00,1.89495,1.89495,1.89466,1.89474,37000000.0
2007-12-20 18:51:00,1.89478,1.89499,1.89478,1.8949,17000000.0
2007-12-20 18:52:00,1.89503,1.89522,1.89501,1.89505,33000000.0
2007-12-20 18:53:00,1.89529,1.89542,1.89507,1.89542,31000000.0
2007-12-20 18:54:00,1.89552,1.89566,1.89547,1.89566,11000000.0
2007-12-20 18:55:00,1.89597,1.89616,1.89593,1.89612,22000000.0
2007-12-20 18:56:00,1.89623,1.89653,1.89623,1.89653,16000000.0
2007-12-20 18:57:00,1.89675,1.89676,1.89661,1.89661,15000000.0
2007-12-20 18:58:00,1.89662,1.89668,1.89643,1.89649,19000000.0
2007-12-20 18:59:00,1.89637,1.89639,1.8963,1.89631,26000000.0
2007-12-20 19:00:00,1.89677,1.8969,1.89674,1.89687,12000000.0
2007-12-20 19:01:00,1.89684,1.89703,1.89681,1.89686,18000000.0
2007-12-20 19:02:00,1.89673,1.89675,1.8964,1.89668,23000000.0
2007-12-20 19:03:00,1.8965,1.8965,1.89613,1.89613,21000000.0
2007-12-20 19:04:00,1.89584,1.89598,1.89578,1.89583,55000000.0
2007-12-20 19:05:00,1.89592,1.896,1.89589,1.8959,42000000.0
2007-12-20 19:06:00,1.896,1.89649,1.896,1.89648,63000000.0
2007-12-20 19:07:00,1.89658,1.89668,1.89655,1.8966,39000000.0
2007-12-20 19:08:00,1.89668,1.89677,1.89666,1.8967,32000000.0
2007-12-20 19:09:00,1.89649,1.89666,1.89625,1.89664,56000000.0
2007-12-20 19:10:00,1.89653,1.89657,1.89638,1.89639,27000000.0
2007-12-20 19:11:00,1.89628,1.89654,1.89622,1.89654,36000000.0
2007-12-20 19:12:00,1.8966,1.89663,1.89644,1.89644,25000000.0
2007-12-20 19:13:00,1.89641,1.89649,1.89641,1.89647,23000000.0
2007-12-20 19:14:00,1.89643,1.89653,1.89631,1.89646,37000000.0
2007-12-20 19:15:00,1.89665,1.89678,1.89663,1.89678,17000000.0
2007-12-20 19:16:00,1.8968,1.89701,1.8968,1.89685,23000000.0
2007-12-20 19:17:00,1.89654,1.89654,1.89624,1.8965,17000000.0
2007-12-20 19:18:00,1.89644,1.89644,1.8961,1.89631,30000000.0
2007-12-20 19:19:00,1.89659,1.8968,1.89646,1.89663,36000000.0
2007-12-20 19:20:00,1.89674,1.89704,1.89674,1.89704,23000000.0
2007-12-20 19:21:00,1.89693,1.89693,1.89635,1.89635,21000000.0
2007-12-20 19:22:00,1.89614,1.89614,1.89571,1.8958,25000000.0
2007-12-20 19:23:00,1.89559,1.89559,1.89535,1.89535,12000000.0
2007-12-20 19:24:00,1.89528,1.89538,1.8951,1.8951,39000000.0
2007-12-20 19:25:00,1.89509,1.89541,1.89509,1.8954,49000000.0
2007-12-20 19:26:00,1.89543,1.89543,1.89526,1.89529,48000000.0
2007-12-20 19:27:00,1.8953,1.89548,1.89525,1.89548,51000000.0
2007-12-20 19:28:00,1.89528,1.89528,1.8951,1.89519,40000000.0
2007-12-20 19:29:00,1.89516,1.89522,1.89495,1.8951,28000000.0
2007-12-20 19:30:00,1.89543,1.89575,1.89541,1.8956,32000000.0
2007-12-20 19:31:00,1.89568,1.89585,1.89552,1.89557,28000000.0
2007-12-20 19:32:00,1.8953,1.89596,1.8953,1.89596,31000000.0
2007-12-20 19:33:00,1.89582,1.89589,1.89579,1.89583,14000000.0
2007-12-20 19:34:00,1.89585,1.89585,1.89541,1.89564,49000000.0
2007-12-20 19:35:00,1.89549,1.89553,1.89538,1.89553,28000000.0
2007-12-20 19:36:00,1.89549,1.89553,1.89546,1.89548,16000000.0
2007-12-20 19:37:00,1.89542,1.89552,1.89537,1.89548,26000000.0
2007-12-20 19:38:00,1.89543,1.89545,1.89523,1.89523,8000000.0
2007-12-20 19:39:00,1.8948,1.89511,1.8948,1.89511,13000000.0
2007-12-20 19:40:00,1.89488,1.89495,1.89468,1.89468,16000000.0
2007-12-20 19:41:00,1.89497,1.89497,1.89438,1.89481,17000000.0
2007-12-20 19:42:00,1.89476,1.89497,1.89474,1.89487,19000000.0
2007-12-20 19:43:00,1.89468,1.89468,1.89446,1.89446,21000000.0
2007-12-20 19:44:00,1.89444,1.89481,1.89444,1.89481,21000000.0
2007-12-20 19:45:00,1.89474,1.89475,1.89428,1.89428,33000000.0
2007-12-20 19:46:00,1.89431,1.89522,1.89431,1.89522,18000000.0
2007-12-20 19:47:00,1.8954,1.8954,1.89531,1.89535,22000000.0
2007-12-20 19:48:00,1.89533,1.89533,1.89519,1.89529,18000000.0
2007-12-20 19:49:00,1.89531,1.89538,1.89527,1.89538,27000000.0
2007-12-20 19:50:00,1.89551,1.89551,1.8954,1.89543,23000000.0
2007-12-20 19:51:00,1.89536,1.89536,1.89504,1.89504,25000000.0
2007-12-20 19:52:00,1.89488,1.89488,1.89451,1.89451,15000000.0
2007-12-20 19:53:00,1.89431,1.89431,1.89403,1.89403,21000000.0
2007-12-20 19:54:00,1.89395,1.89395,1.89385,1.89392,9000000.0
2007-12-20 19:55:00,1.89428,1.89433,1.89384,1.89395,30000000.0
2007-12-20 19:56:00,1.894,1.89413,1.89391,1.89413,20000000.0
2007-12-20 19:57:00,1.89413,1.89413,1.89386,1.89403,12000000.0
2007-12-20 19:58:00,1.89404,1.89413,1.89401,1.89413,13000000.0
2007-12-20 19:59:00,1.89415,1.89415,1.89392,1.89414,31000000.0
2007-12-20 20:00:00,1.89413,1.89463,1.89413,1.89463,23000000.0
2007-12-20 20:01:00,1.89472,1.89476,1.89444,1.89444,13000000.0
2007-12-20 20:02:00,1.89431,1.89438,1.89419,1.89432,20000000.0
2007-12-20 20:03:00,1.8942,1.8942,1.89406,1.8942,18000000.0
2007-12-20 20:04:00,1.89404,1.89412,1.89377,1.89377,27000000.0
2007-12-20 20:05:00,1.89376,1.89408,1.89376,1.89408,23000000.0
2007-12-20 20:06:00,1.89432,1.89432,1.89379,1.89389,13000000.0
2007-12-20 20:07:00,1.89368,1.89368,1.89313,1.89313,29000000.0
2007-12-20 20:08:00,1.8931,1.89332,1.89307,1.89331,15000000.0
2007-12-20 20:09:00,1.89333,1.89333,1.89307,1.89307,17000000.0
2007-12-20 20:10:00,1.89303,1.89304,1.8928,1.89296,8000000.0
2007-12-20 20:11:00,1.89293,1.89305,1.89283,1.89299,10000000.0
2007-12-20 20:12:00,1.89323,1.89334,1.89321,1.89322,15000000.0
2007-12-20 20:13:00,1.89328,1.89329,1.89288,1.89304,17000000.0
2007-12-20 20:14:00,1.89317,1.89334,1.89303,1.89334,15000000.0
2007-12-20 20:15:00,1.89336,1.89344,1.89303,1.89344,10000000.0
2007-12-20 20:16:00,1.89333,1.89333,1.89294,1.89296,22000000.0
2007-12-20 20:17:00,1.89296,1.89296,1.8924,1.8924,2000000.0
2007-12-20 20:18:00,1.8927,1.89291,1.89252,1.89252,24000000.0
2007-12-20 20:19:00,1.89273,1.89273,1.89217,1.89217,9000000.0
2007-12-20 20:20:00,1.89208,1.89235,1.89205,1.89235,14000000.0
2007-12-20 20:21:00,1.89214,1.89214,1.8917,1.89182,7000000.0
2007-12-20 20:22:00,1.89207,1.89234,1.89206,1.89206,12000000.0
2007-12-20 20:23:00,1.89204,1.89246,1.89204,1.89246,8000000.0
2007-12-20 20:24:00,1.89228,1.89241,1.89221,1.89221,15000000.0
2007-12-20 20:25:00,1.89226,1.89272,1.89226,1.89272,16000000.0
2007-12-20 20:26:00,1.89266,1.89294,1.89265,1.89265,22000000.0
2007-12-20 20:27:00,1.89264,1.8928,1.89242,1.8928,11000000.0
2007-12-20 20:28:00,1.89288,1.89298,1.8928,1.8928,7000000.0
2007-12-20 20:29:00,1.8926,1.89274,1.89245,1.89246,20000000.0
2007-12-20 20:30:00,1.89254,1.89262,1.89244,1.89251,27000000.0
2007-12-20 20:31:00,1.89244,1.89245,1.89219,1.89219,17000000.0
2007-12-20 20:32:00,1.89214,1.89238,1.89214,1.89238,20000000.0
2007-12-20 20:33:00,1.8924,1.8924,1.89209,1.89217,14000000.0
2007-12-20 20:34:00,1.89227,1.89238,1.89213,1.89225,28000000.0
2007-12-20 20:35:00,1.89225,1.89238,1.89203,1.89203,23000000.0
2007-12-20 20:36:00,1.89183,1.89183,1.89145,1.89145,11000000.0
2007-12-20 20:37:00,1.89173,1.89199,1.89173,1.89194,7000000.0
2007-12-20 20:38:00,1.89181,1.89183,1.89166,1.89183,10000000.0
2007-12-20 20:39:00,1.89164,1.89179,1.89164,1.89177,9000000.0
2007-12-20 20:40:00,1.89181,1.89205,1.89164,1.89205,7000000.0
2007-12-20 20:41:00,1.89161,1.89161,1.89125,1.89125,8000000.0
2007-12-20 20:42:00,1.89094,1.89111,1.89078,1.89078,15000000.0
2007-12-20 20:43:00,1.89098,1.89134,1.89098,1.89134,12000000.0
2007-12-20 20:44:00,1.89153,1.89165,1.89145,1.89145,7000000.0
2007-12-20 20:45:00,1.89127,1.89153,1.89127,1.89153,12000000.0
2007-12-20 20:46:00,1.89153,1.89192,1.89153,1.89175,9000000.0
2007-12-20 20:47:00,1.89189,1.89213,1.8918,1.89213,11000000.0
2007-12-20 20:48:00,1.89198,1.8921,1.89174,1.89191,11000000.0
2007-12-20 20:49:00,1.89168,1.89212,1.89168,1.89212,18000000.0
2007-12-20 20:50:00,1.8921,1.89214,1.89162,1.89182,7000000.0
2007-12-20 20:51:00,1.89237,1.89256,1.89236,1.89238,18000000.0
2007-12-20 20:52:00,1.89191,1.89191,1.89124,1.89124,15000000.0
2007-12-20 20:53:00,1.89087,1.89099,1.89087,1.89099,8000000.0
2007-12-20 20:54:00,1.89051,1.89066,1.89051,1.89066,10000000.0
2007-12-20 20:55:00,1.89075,1.89075,1.89064,1.89067,8000000.0
2007-12-20 20:56:00,1.89071,1.89084,1.89063,1.89063,8000000.0
2007-12-20 20:57:00,1.89078,1.89078,1.8905,1.8905,18000000.0
2007-12-20 20:58:00,1.89051,1.89072,1.89051,1.8907,14000000.0
2007-12-20 20:59:00,1.89095,1.89105,1.89095,1.891,8000000.0
2007-12-20 21:00:00,1.89093,1.89123,1.89093,1.89123,11000000.0
2007-12-20 21:01:00,1.89089,1.89096,1.89082,1.89085,16000000.0
2007-12-20 21:02:00,1.89076,1.89092,1.89073,1.89073,7000000.0
2007-12-20 21:03:00,1.89083,1.89089,1.89075,1.89089,13000000.0
2007-12-20 21:04:00,1.89089,1.89107,1.89087,1.89103,8000000.0
2007-12-20 21:05:00,1.89076,1.89076,1.89034,1.89051,11000000.0
2007-12-20 21:06:00,1.89049,1.89075,1.89049,1.89075,8000000.0
2007-12-20 21:07:00,1.89071,1.89078,1.89071,1.89078,7000000.0
2007-12-20 21:08:00,1.89069,1.89069,1.89058,1.89066,11000000.0
2007-12-20 21:09:00,1.89064,1.89067,1.89042,1.89052,9000000.0
2007-12-20 21:10:00,1.89066,1.89066,1.8904,1.89054,7000000.0
2007-12-20 21:11:00,1.89039,1.89042,1.89024,1.89024,8000000.0
2007-12-20 21:12:00,1.89059,1.89108,1.8889,1.8889,6000000.0
2007-12-20 21:13:00,1.89,1.89,1.88954,1.88972,8000000.0
2007-12-20 21:14:00,1.88972,1.8898,1.88953,1.88953,8000000.0
2007-12-20 21:15:00,1.88998,1.89015,1.88998,1.89012,11000000.0
2007-12-20 21:16:00,1.89017,1.89022,1.89005,1.89005,9000000.0
2007-12-20 21:17:00,1.88998,1.89007,1.88965,1.88968,7000000.0
2007-12-20 21:18:00,1.88936,1.88964,1.88936,1.88964,7000000.0
2007-12-20 21:19:00,1.88972,1.88988,1.88969,1.88981,8000000.0
2007-12-20 21:20:00,1.88985,1.8899,1.88968,1.8899,12000000.0
2007-12-20 21:21:00,1.88957,1.88957,1.88921,1.88921,8000000.0
2007-12-20 21:22:00,1.88935,1.88943,1.88935,1.88943,7000000.0
2007-12-20 21:23:00,1.88951,1.88951,1.88932,1.88935,10000000.0
2007-12-20 21:24:00,1.88933,1.88941,1.88855,1.88855,8000000.0
2007-12-20 21:25:00,1.88877,1.88934,1.88877,1.88934,9000000.0
2007-12-20 21:26:00,1.88946,1.8895,1.88941,1.8895,17000000.0
2007-12-20 21:27:00,1.88937,1.88953,1.88926,1.88952,31000000.0
2007-12-20 21:28:00,1.88941,1.88941,1.88911,1.88914,20000000.0
2007-12-20 21:29:00,1.88884,1.88901,1.88884,1.88901,11000000.0
2007-12-20 21:30:00,1.88909,1.88925,1.88909,1.88909,9000000.0
2007-12-20 21:31:00,1.88871,1.88939,1.88871,1.8893,7000000.0
2007-12-20 21:32:00,1.88927,1.88931,1.88907,1.88931,8000000.0
2007-12-20 21:33:00,1.8894,1.8894,1.88914,1.88914,7000000.0
2007-12-20 21:34:00,1.88906,1.8892,1.88902,1.88902,10000000.0
2007-12-20 21:35:00,1.88906,1.88928,1.88906,1.88927,11000000.0
2007-12-20 21:36:00,1.88953,1.88953,1.88936,1.88936,11000000.0
2007-12-20 21:37:00,1.88911,1.8895,1.88911,1.8895,11000000.0
2007-12-20 21:38:00,1.88968,1.88986,1.88958,1.88964,26000000.0
2007-12-20 21:39:00,1.8897,1.89017,1.8897,1.89017,18000000.0
2007-12-20 21:40:00,1.89017,1.89017,1.88982,1.88982,12000000.0
2007-12-20 21:41:00,1.89003,1.89003,1.88968,1.88968,13000000.0
2007-12-20 21:42:00,1.88963,1.89,1.88963,1.89,7000000.0
2007-12-20 21:43:00,1.89011,1.89037,1.89009,1.89034,11000000.0
2007-12-20 21:44:00,1.89017,1.89017,1.88936,1.8896,18000000.0
2007-12-20 21:45:00,1.89015,1.89071,1.89015,1.89071,7000000.0
2007-12-20 21:46:00,1.89075,1.89081,1.89059,1.89059,15000000.0
2007-12-20 21:47:00,1.89056,1.89056,1.89015,1.89015,10000000.0
2007-12-20 21:48:00,1.88981,1.8899,1.88929,1.88929,7000000.0
2007-12-20 21:49:00,1.88939,1.88943,1.88932,1.88939,8000000.0
2007-12-20 21:50:00,1.88942,1.8896,1.88931,1.88957,10000000.0
2007-12-20 21:51:00,1.88949,1.88954,1.88934,1.88936,8000000.0
2007-12-20 21:52:00,1.88934,1.88934,1.8884,1.8884,10000000.0
2007-12-20 21:53:00,1.88784,1.88799,1.88769,1.8878,8000000.0
2007-12-20 21:54:00,1.88789,1.88789,1.88714,1.88714,9000000.0
2007-12-20 21:55:00,1.88748,1.8887,1.88748,1.8887,11000000.0
2007-12-20 21:56:00,1.88872,1.8889,1.88866,1.88869,7000000.0
2007-12-20 21:57:00,1.88823,1.88829,1.88799,1.88829,13000000.0
2007-12-20 21:58:00,1.88836,1.88836,1.88802,1.88802,16000000.0
2007-12-20 21:59:00,1.88803,1.88803,1.88753,1.88753,25000000.0
2007-12-20 22:00:00,1.88822,1.88826,1.88803,1.88803,12000000.0
2007-12-20 22:01:00,1.88791,1.88791,1.88782,1.88782,19000000.0
2007-12-20 22:02:00,1.88724,1.88724,1.88696,1.8871,11000000.0
2007-12-20 22:03:00,1.88728,1.88737,1.88723,1.88723,33000000.0
2007-12-20 22:04:00,1.88744,1.88779,1.88744,1.88777,11000000.0
2007-12-20 22:05:00,1.88787,1.88787,1.88743,1.88753,16000000.0
2007-12-20 22:06:00,1.88752,1.88752,1.88712,1.8872,8000000.0
2007-12-20 22:07:00,1.88714,1.88717,1.88706,1.88706,15000000.0
2007-12-20 22:08:00,1.88711,1.88746,1.88711,1.88746,30000000.0
2007-12-20 22:09:00,1.88771,1.88786,1.88771,1.88783,13000000.0
2007-12-20 22:10:00,1.88791,1.88791,1.88739,1.88739,8000000.0
2007-12-20 22:11:00,1.88672,1.887,1.88672,1.88698,11000000.0
2007-12-20 22:12:00,1.88693,1.88693,1.88666,1.88666,15000000.0
2007-12-20 22:13:00,1.88665,1.887,1.8866,1.887,10000000.0
2007-12-20 22:14:00,1.88663,1.88663,1.88641,1.88641,13000000.0
2007-12-20 22:15:00,1.88679,1.88719,1.88679,1.88718,9000000.0
2007-12-20 22:16:00,1.88737,1.88737,1.88722,1.88736,8000000.0
2007-12-20 22:17:00,1.88737,1.88777,1.88737,1.88777,16000000.0
2007-12-20 22:18:00,1.88767,1.88767,1.88729,1.88744,9000000.0
2007-12-20 22:19:00,1.88774,1.88799,1.88772,1.88788,9000000.0
2007-12-20 22:20:00,1.88784,1.88811,1.88745,1.88811,7000000.0
2007-12-20 22:21:00,1.88799,1.88816,1.88774,1.88774,11000000.0
2007-12-20 22:22:00,1.88716,1.88742,1.88699,1.88742,11000000.0
2007-12-20 22:23:00,1.88737,1.88741,1.88717,1.88741,15000000.0
2007-12-20 22:24:00,1.88726,1.88726,1.88699,1.88705,10000000.0
2007-12-20 22:25:00,1.88716,1.88759,1.88716,1.88759,8000000.0
2007-12-20 22:26:00,1.8875,1.88764,1.88738,1.88753,10000000.0
2007-12-20 22:27:00,1.88741,1.88773,1.88741,1.88773,10000000.0
2007-12-20 22:28:00,1.88813,1.88821,1.88797,1.88797,8000000.0
2007-12-20 22:29:00,1.88778,1.88789,1.88752,1.88752,7000000.0
2007-12-20 22:30:00,1.88742,1.88782,1.88742,1.88765,11000000.0
2007-12-20 22:31:00,1.88758,1.88777,1.88753,1.88777,22000000.0
2007-12-20 22:32:00,1.88776,1.88786,1.88753,1.88757,7000000.0
2007-12-20 22:33:00,1.88733,1.8875,1.8873,1.88739,38000000.0
2007-12-20 22:34:00,1.88713,1.8872,1.88655,1.88688,47000000.0
2007-12-20 22:35:00,1.88672,1.88672,1.88657,1.88672,27000000.0
2007-12-20 22:36:00,1.88662,1.88662,1.88638,1.88638,7000000.0
2007-12-20 22:37:00,1.88671,1.88675,1.88655,1.88675,28000000.0
2007-12-20 22:38:00,1.88673,1.88673,1.88659,1.88672,15000000.0
2007-12-20 22:39:00,1.88674,1.88676,1.88665,1.88665,11000000.0
2007-12-20 22:40:00,1.8865,1.88657,1.8865,1.88655,9000000.0
2007-12-20 22:41:00,1.88645,1.88666,1.88626,1.88626,16000000.0
2007-12-20 22:42:00,1.88622,1.88629,1.88615,1.88619,9000000.0
2007-12-20 22:43:00,1.88621,1.88627,1.88618,1.88627,11000000.0
2007-12-20 22:44:00,1.88633,1.88648,1.88627,1.88648,8000000.0
2007-12-20 22:45:00,1.8865,1.8865,1.88633,1.88647,12000000.0
2007-12-20 22:46:00,1.88706,1.88721,1.88698,1.887,9000000.0
2007-12-20 22:47:00,1.88648,1.88653,1.88647,1.88648,16000000.0
2007-12-20 22:48:00,1.88663,1.88702,1.88663,1.88699,11000000.0
2007-12-20 22:49:00,1.88709,1.88722,1.88705,1.88714,12000000.0
2007-12-20 22:50:00,1.88689,1.88693,1.88675,1.88675,16000000.0
2007-12-20 22:51:00,1.88685,1.88728,1.88685,1.88708,10000000.0
2007-12-20 22:52:00,1.88721,1.88721,1.88687,1.88714,10000000.0
2007-12-20 22:53:00,1.88656,1.88656,1.88519,1.88519,8000000.0
2007-12-20 22:54:00,1.88521,1.88521,1.88447,1.88452,7000000.0
2007-12-20 22:55:00,1.88476,1.88521,1.88476,1.88517,9000000.0
2007-12-20 22:56:00,1.885,1.88518,1.885,1.88518,8000000.0
2007-12-20 22:57:00,1.88518,1.88541,1.8851,1.88541,7000000.0
2007-12-20 22:58:00,1.88528,1.88528,1.88511,1.88523,7000000.0
2007-12-20 22:59:00,1.88532,1.88547,1.88528,1.88528,9000000.0
2007-12-20 23:00:00,1.88546,1.88546,1.88521,1.8853,12000000.0
2007-12-20 23:01:00,1.88539,1.88557,1.88538,1.88549,9000000.0
2007-12-20 23:02:00,1.88562,1.8857,1.88562,1.88566,7000000.0
2007-12-20 23:03:00,1.88552,1.88552,1.88534,1.88534,12000000.0
2007-12-20 23:04:00,1.88532,1.88556,1.88532,1.88539,9000000.0
2007-12-20 23:05:00,1.88531,1.88545,1.88525,1.88545,11000000.0
2007-12-20 23:06:00,1.88549,1.88549,1.88535,1.88535,8000000.0
2007-12-20 23:07:00,1.88567,1.88567,1.88547,1.88549,8000000.0
2007-12-20 23:08:00,1.88554,1.88554,1.88541,1.88544,15000000.0
2007-12-20 23:09:00,1.88542,1.88542,1.88525,1.88525,7000000.0
2007-12-20 23:10:00,1.88528,1.8853,1.88521,1.88521,8000000.0
2007-12-20 23:11:00,1.88543,1.88548,1.88526,1.88531,8000000.0
2007-12-20 23:12:00,1.88544,1.88552,1.88518,1.88536,8000000.0
2007-12-20 23:13:00,1.88509,1.8853,1.88509,1.88517,7000000.0
2007-12-20 23:14:00,1.88527,1.88539,1.88517,1.88522,9000000.0
2007-12-20 23:15:00,1.88461,1.88507,1.88453,1.88453,8000000.0
2007-12-20 23:16:00,1.88497,1.88497,1.88491,1.88491,9000000.0
2007-12-20 23:17:00,1.88494,1.88495,1.88483,1.88495,11000000.0
2007-12-20 23:18:00,1.88506,1.88506,1.88493,1.88496,9000000.0
2007-12-20 23:19:00,1.88504,1.88505,1.88467,1.88502,9000000.0
2007-12-20 23:20:00,1.88489,1.88521,1.88489,1.88518,8000000.0
2007-12-20 23:21:00,1.8853,1.8853,1.8851,1.8851,7000000.0
2007-12-20 23:22:00,1.88518,1.88536,1.88518,1.88527,7000000.0
2007-12-20 23:23:00,1.88555,1.8856,1.88543,1.88549,7000000.0
2007-12-20 23:24:00,1.88538,1.88558,1.88538,1.88547,9000000.0
2007-12-20 23:25:00,1.88553,1.88557,1.88547,1.88547,10000000.0
2007-12-20 23:26:00,1.88552,1.88569,1.88552,1.88568,5000000.0
2007-12-20 23:27:00,1.88575,1.88587,1.88575,1.88587,8000000.0
2007-12-20 23:28:00,1.88579,1.88579,1.88529,1.88529,8000000.0
2007-12-20 23:29:00,1.88581,1.88597,1.88581,1.88597,25000000.0
2007-12-20 23:30:00,1.88604,1.88609,1.88596,1.88596,16000000.0
2007-12-20 23:31:00,1.88596,1.88653,1.88596,1.88631,14000000.0
2007-12-20 23:32:00,1.88642,1.8865,1.88626,1.88634,9000000.0
2007-12-20 23:33:00,1.88611,1.88624,1.88607,1.88607,8000000.0
2007-12-20 23:34:00,1.88581,1.88603,1.88581,1.88603,9000000.0
2007-12-20 23:35:00,1.88609,1.88646,1.88609,1.88646,12000000.0
2007-12-20 23:36:00,1.88658,1.88704,1.88658,1.88704,9000000.0
2007-12-20 23:37:00,1.88703,1.88728,1.88703,1.88714,8000000.0
2007-12-20 23:38:00,1.88696,1.88727,1.88691,1.88727,8000000.0
2007-12-20 23:39:00,1.88713,1.88719,1.88692,1.88692,11000000.0
2007-12-20 23:40:00,1.88714,1.88715,1.88678,1.88684,21000000.0
2007-12-20 23:41:00,1.88677,1.88693,1.8867,1.88676,8000000.0
2007-12-20 23:42:00,1.88715,1.88718,1.88701,1.88702,19000000.0
2007-12-20 23:43:00,1.88691,1.88714,1.88691,1.88711,8000000.0
2007-12-20 23:44:00,1.88719,1.8873,1.88667,1.88667,8000000.0
2007-12-20 23:45:00,1.88285,1.88339,1.88256,1.88339,7000000.0
2007-12-20 23:46:00,1.8831,1.88456,1.8831,1.88456,8000000.0
2007-12-20 23:47:00,1.88407,1.88407,1.88381,1.884,11000000.0
2007-12-20 23:48:00,1.8841,1.88415,1.88403,1.88415,8000000.0
2007-12-20 23:49:00,1.88437,1.88473,1.88437,1.8845,9000000.0
2007-12-20 23:50:00,1.88458,1.88458,1.88431,1.88431,8000000.0
2007-12-20 23:51:00,1.88428,1.88534,1.88428,1.88534,10000000.0
2007-12-20 23:52:00,1.88572,1.88581,1.88553,1.88553,7000000.0
2007-12-20 23:53:00,1.88551,1.88586,1.88551,1.88569,10000000.0
2007-12-20 23:54:00,1.88573,1.88616,1.88497,1.88497,7000000.0
2007-12-20 23:55:00,1.88486,1.88505,1.88486,1.88505,9000000.0
2007-12-20 23:56:00,1.88502,1.8856,1.88497,1.88512,12000000.0
2007-12-20 23:57:00,1.88519,1.88537,1.88503,1.88537,25000000.0
2007-12-20 23:58:00,1.88568,1.88582,1.88527,1.88527,8000000.0
2007-12-20 23:59:00,1.88516,1.88521,1.88492,1.88521,18000000.0
2007-12-21 00:00:00,1.88512,1.88512,1.8849,1.88497,7000000.0
2007-12-21 00:01:00,1.88531,1.8854,1.88527,1.88537,8000000.0
2007-12-21 00:02:00,1.88492,1.88492,1.88384,1.88398,9000000.0
2007-12-21 00:03:00,1.8839,1.8839,1.88331,1.88333,12000000.0
2007-12-21 00:04:00,1.88366,1.88382,1.88355,1.88379,10000000.0
2007-12-21 00:05:00,1.88406,1.88406,1.88348,1.88348,9000000.0
2007-12-21 00:06:00,1.88332,1.88332,1.8832,1.88325,8000000.0
2007-12-21 00:07:00,1.88334,1.88346,1.88316,1.88334,9000000.0
2007-12-21 00:08:00,1.88213,1.88213,1.88162,1.88162,8000000.0
2007-12-21 00:09:00,1.88122,1.88122,1.88023,1.88025,9000000.0
2007-12-21 00:10:00,1.87983,1.87986,1.87935,1.87935,23000000.0
2007-12-21 00:11:00,1.8797,1.88009,1.87966,1.87978,11000000.0
2007-12-21 00:12:00,1.87987,1.87992,1.87933,1.87933,9000000.0
2007-12-21 00:13:00,1.87971,1.88076,1.87971,1.88076,8000000.0
2007-12-21 00:14:00,1.8808,1.88112,1.8808,1.88112,7000000.0
2007-12-21 00:15:00,1.88112,1.88141,1.88112,1.88123,7000000.0
2007-12-21 00:16:00,1.88112,1.88112,1.88081,1.88081,9000000.0
2007-12-21 00:17:00,1.88003,1.88022,1.87977,1.88022,7000000.0
2007-12-21 00:18:00,1.87995,1.87999,1.8799,1.87997,8000000.0
2007-12-21 00:19:00,1.88052,1.88075,1.88041,1.88041,11000000.0
2007-12-21 00:20:00,1.88005,1.88005,1.87945,1.87945,5000000.0
2007-12-21 00:21:00,1.87959,1.87959,1.87909,1.87909,8000000.0
2007-12-21 00:22:00,1.87863,1.87885,1.8785,1.8785,8000000.0
2007-12-21 00:23:00,1.87886,1.8797,1.87886,1.8797,7000000.0
2007-12-21 00:24:00,1.87938,1.87938,1.87908,1.87908,8000000.0
2007-12-21 00:25:00,1.87932,1.87969,1.87932,1.87969,11000000.0
2007-12-21 00:26:00,1.87979,1.88024,1.8795,1.88024,7000000.0
2007-12-21 00:27:00,1.87969,1.87969,1.8778,1.8778,10000000.0
2007-12-21 00:28:00,1.877,1.87721,1.87689,1.87689,8000000.0
2007-12-21 00:29:00,1.87649,1.87685,1.87644,1.87644,10000000.0
2007-12-21 00:30:00,1.87656,1.8768,1.87656,1.87678,7000000.0
2007-12-21 00:31:00,1.87683,1.87683,1.87675,1.8768,7000000.0
2007-12-21 00:32:00,1.87681,1.8769,1.87665,1.87681,7000000.0
2007-12-21 00:33:00,1.87676,1.87689,1.87633,1.87636,9000000.0
2007-12-21 00:34:00,1.87669,1.87756,1.87669,1.87756,23000000.0
2007-12-21 00:35:00,1.87768,1.87768,1.87754,1.87756,7000000.0
2007-12-21 00:36:00,1.87751,1.87754,1.87677,1.87677,9000000.0
2007-12-21 00:37:00,1.87445,1.87585,1.87445,1.87532,8000000.0
2007-12-21 00:38:00,1.87526,1.8753,1.875,1.87518,7000000.0
2007-12-21 00:39:00,1.87479,1.87528,1.87472,1.87516,7000000.0
2007-12-21 00:40:00,1.87508,1.87544,1.87508,1.87544,7000000.0
2007-12-21 00:41:00,1.8755,1.87561,1.87537,1.87561,8000000.0
2007-12-21 00:42:00,1.87592,1.87611,1.87575,1.87611,8000000.0
2007-12-21 00:43:00,1.87646,1.87709,1.87646,1.87709,5000000.0
2007-12-21 00:44:00,1.87704,1.87704,1.8764,1.8769,11000000.0
2007-12-21 00:45:00,1.87694,1.8774,1.87694,1.8774,16000000.0
2007-12-21 00:46:00,1.87734,1.87734,1.87703,1.87714,10000000.0
2007-12-21 00:47:00,1.87742,1.87767,1.87742,1.87761,7000000.0
2007-12-21 00:48:00,1.87721,1.87721,1.87686,1.87713,8000000.0
2007-12-21 00:49:00,1.87736,1.87769,1.87736,1.87769,10000000.0
2007-12-21 00:50:00,1.878,1.8788,1.87798,1.8788,10000000.0
2007-12-21 00:51:00,1.87862,1.87897,1.87862,1.87897,8000000.0
2007-12-21 00:52:00,1.8788,1.87888,1.87832,1.87832,7000000.0
2007-12-21 00:53:00,1.87844,1.87893,1.87844,1.87893,11000000.0
2007-12-21 00:54:00,1.87861,1.87879,1.87856,1.8787,10000000.0
2007-12-21 00:55:00,1.87879,1.87883,1.87867,1.87883,7000000.0
2007-12-21 00:56:00,1.87867,1.87867,1.87837,1.87847,11000000.0
2007-12-21 00:57:00,1.87863,1.87867,1.87844,1.87845,8000000.0
2007-12-21 00:58:00,1.87866,1.87871,1.87862,1.87871,10000000.0
2007-12-21 00:59:00,1.8787,1.8788,1.87867,1.8788,7000000.0
2007-12-21 01:00:00,1.87914,1.87932,1.87913,1.87923,19000000.0
2007-12-21 01:01:00,1.87923,1.87923,1.87884,1.87887,12000000.0
2007-12-21 01:02:00,1.87938,1.87977,1.87938,1.87975,8000000.0
2007-12-21 01:03:00,1.87959,1.87975,1.87933,1.87975,7000000.0
2007-12-21 01:04:00,1.88016,1.88038,1.88012,1.88018,8000000.0
2007-12-21 01:05:00,1.88032,1.88032,1.88018,1.88029,7000000.0
2007-12-21 01:06:00,1.88033,1.88033,1.87994,1.88018,8000000.0
2007-12-21 01:07:00,1.88025,1.88102,1.87999,1.88102,10000000.0
2007-12-21 01:08:00,1.88102,1.88111,1.88083,1.88111,10000000.0
2007-12-21 01:09:00,1.88111,1.88179,1.88111,1.88179,8000000.0
2007-12-21 01:10:00,1.8818,1.8818,1.88137,1.88174,10000000.0
2007-12-21 01:11:00,1.88188,1.88188,1.88134,1.88151,11000000.0
2007-12-21 01:12:00,1.8816,1.88164,1.88133,1.88133,8000000.0
2007-12-21 01:13:00,1.88135,1.88171,1.88135,1.88167,8000000.0
2007-12-21 01:14:00,1.88149,1.88149,1.88136,1.88136,2000000.0
2007-12-21 01:15:00,1.88124,1.88169,1.88124,1.88145,10000000.0
2007-12-21 01:16:00,1.8816,1.8818,1.8816,1.88177,8000000.0
2007-12-21 01:17:00,1.88193,1.88199,1.88164,1.88164,11000000.0
2007-12-21 01:18:00,1.88183,1.88189,1.88183,1.88187,6000000.0
2007-12-21 01:19:00,1.88202,1.88206,1.88177,1.88177,11000000.0
2007-12-21 01:20:00,1.88204,1.88204,1.88174,1.88174,13000000.0
2007-12-21 01:21:00,1.88182,1.88182,1.88163,1.88163,7000000.0
2007-12-21 01:22:00,1.88168,1.882,1.88152,1.882,7000000.0
2007-12-21 01:23:00,1.88187,1.88201,1.88172,1.88172,8000000.0
2007-12-21 01:24:00,1.88161,1.88244,1.88161,1.88244,7000000.0
2007-12-21 01:25:00,1.88213,1.88216,1.88192,1.88213,9000000.0
2007-12-21 01:26:00,1.88204,1.88216,1.88164,1.88164,14000000.0
2007-12-21 01:27:00,1.88148,1.88168,1.8814,1.88168,15000000.0
2007-12-21 01:28:00,1.88146,1.88161,1.88136,1.88161,9000000.0
2007-12-21 01:29:00,1.88177,1.88189,1.88168,1.8817,10000000.0
2007-12-21 01:30:00,1.88123,1.88123,1.88097,1.88123,10000000.0
2007-12-21 01:31:00,1.88141,1.88169,1.88139,1.88169,7000000.0
2007-12-21 01:32:00,1.88198,1.88213,1.88198,1.88213,18000000.0
2007-12-21 01:33:00,1.88211,1.88229,1.88174,1.88229,20000000.0
2007-12-21 01:34:00,1.88189,1.88195,1.88168,1.88181,16000000.0
2007-12-21 01:35:00,1.88207,1.88262,1.88207,1.88262,8000000.0
2007-12-21 01:36:00,1.88285,1.88285,1.88264,1.88267,9000000.0
2007-12-21 01:37:00,1.8823,1.88231,1.88198,1.88231,7000000.0
2007-12-21 01:38:00,1.88236,1.88255,1.88212,1.88255,12000000.0
2007-12-21 01:39:00,1.88286,1.8835,1.88286,1.8835,12000000.0
2007-12-21 01:40:00,1.8834,1.88366,1.8834,1.88366,7000000.0
2007-12-21 01:41:00,1.88313,1.88313,1.88281,1.88304,11000000.0
2007-12-21 01:42:00,1.88303,1.88307,1.88293,1.88306,7000000.0
2007-12-21 01:43:00,1.88317,1.88333,1.88302,1.88332,8000000.0
2007-12-21 01:44:00,1.88337,1.88342,1.88322,1.88322,7000000.0
2007-12-21 01:45:00,1.88335,1.88367,1.88335,1.88364,7000000.0
2007-12-21 01:46:00,1.88365,1.88365,1.88326,1.88326,7000000.0
2007-12-21 01:47:00,1.883,1.883,1.88266,1.88266,14000000.0
2007-12-21 01:48:00,1.88261,1.8829,1.88261,1.8829,7000000.0
2007-12-21 01:49:00,1.88267,1.88274,1.88245,1.88245,8000000.0
2007-12-21 01:50:00,1.88231,1.88231,1.8819,1.8819,10000000.0
2007-12-21 01:51:00,1.88202,1.88256,1.88202,1.88256,16000000.0
2007-12-21 01:52:00,1.88254,1.88256,1.88244,1.88252,13000000.0
2007-12-21 01:53:00,1.8826,1.8826,1.88251,1.88251,7000000.0
2007-12-21 01:54:00,1.88251,1.88251,1.88172,1.88172,9000000.0
2007-12-21 01:55:00,1.88194,1.88208,1.88194,1.88206,12000000.0
2007-12-21 01:56:00,1.88209,1.88209,1.88201,1.88208,17000000.0
2007-12-21 01:57:00,1.88201,1.88217,1.88201,1.88209,13000000.0
2007-12-21 01:58:00,1.88214,1.88242,1.88213,1.88242,10000000.0
2007-12-21 01:59:00,1.88241,1.88241,1.88213,1.88213,7000000.0
2007-12-21 02:00:00,1.88192,1.88229,1.88192,1.88207,5000000.0
2007-12-21 02:01:00,1.88183,1.88183,1.8812,1.88158,8000000.0
2007-12-21 02:02:00,1.88148,1.88167,1.88145,1.88167,8000000.0
2007-12-21 02:03:00,1.8825,1.88301,1.88081,1.88221,10000000.0
2007-12-21 02:04:00,1.88114,1.88117,1.88106,1.88107,5000000.0
2007-12-21 02:05:00,1.88133,1.8822,1.88133,1.88211,10000000.0
2007-12-21 02:06:00,1.88232,1.88245,1.88232,1.88245,8000000.0
2007-12-21 02:07:00,1.88229,1.88238,1.88203,1.88203,8000000.0
2007-12-21 02:08:00,1.88196,1.88244,1.88196,1.88236,8000000.0
2007-12-21 02:09:00,1.88195,1.88228,1.88195,1.88218,7000000.0
2007-12-21 02:10:00,1.88212,1.88213,1.88175,1.88175,8000000.0
2007-12-21 02:11:00,1.88168,1.8817,1.88157,1.88164,8000000.0
2007-12-21 02:12:00,1.88174,1.88179,1.88174,1.88175,3000000.0
2007-12-21 02:13:00,1.88183,1.88189,1.88173,1.88189,7000000.0
2007-12-21 02:14:00,1.88205,1.88207,1.88198,1.88207,6000000.0
2007-12-21 02:15:00,1.88216,1.88226,1.88196,1.88226,8000000.0
2007-12-21 02:16:00,1.8822,1.8822,1.8818,1.88201,7000000.0
2007-12-21 02:17:00,1.88228,1.88228,1.88189,1.88198,9000000.0
2007-12-21 02:18:00,1.88188,1.88195,1.88173,1.88195,8000000.0
2007-12-21 02:19:00,1.88173,1.88173,1.88131,1.88164,11000000.0
2007-12-21 02:20:00,1.88201,1.8822,1.88201,1.88216,6000000.0
2007-12-21 02:21:00,1.88199,1.88207,1.88186,1.88188,7000000.0
2007-12-21 02:22:00,1.88203,1.88203,1.88009,1.88009,7000000.0
2007-12-21 02:23:00,1.88208,1.88225,1.88201,1.88207,10000000.0
2007-12-21 02:24:00,1.88215,1.8825,1.88215,1.8825,6000000.0
2007-12-21 02:25:00,1.8823,1.88241,1.88221,1.88241,11000000.0
2007-12-21 02:26:00,1.8825,1.88262,1.88241,1.88241,5000000.0
2007-12-21 02:27:00,1.88258,1.88259,1.88234,1.88251,9000000.0
2007-12-21 02:28:00,1.88222,1.88222,1.8822,1.88222,3000000.0
2007-12-21 02:29:00,1.88215,1.88236,1.88203,1.88236,7000000.0
2007-12-21 02:30:00,1.88248,1.88255,1.88248,1.88253,3000000.0
2007-12-21 02:31:00,1.88306,1.88357,1.88306,1.88355,8000000.0
2007-12-21 02:32:00,1.88374,1.88397,1.88374,1.88397,4000000.0
2007-12-21 02:33:00,1.88355,1.88394,1.88355,1.88394,8000000.0
2007-12-21 02:34:00,1.8843,1.88438,1.88408,1.88408,6000000.0
2007-12-21 02:35:00,1.88392,1.88398,1.88377,1.88378,11000000.0
2007-12-21 02:36:00,1.88372,1.88383,1.88366,1.88366,7000000.0
2007-12-21 02:37:00,1.88367,1.8837,1.8835,1.8837,7000000.0
2007-12-21 02:38:00,1.88355,1.88355,1.88311,1.88311,4000000.0
2007-12-21 02:39:00,1.88278,1.88289,1.88273,1.88273,8000000.0
2007-12-21 02:40:00,1.8826,1.88285,1.8826,1.88285,8000000.0
2007-12-21 02:41:00,1.88301,1.8832,1.88301,1.88312,8000000.0
2007-12-21 02:42:00,1.88293,1.88299,1.88293,1.88293,5000000.0
2007-12-21 02:43:00,1.88252,1.88252,1.88123,1.88123,9000000.0
2007-12-21 02:44:00,1.88153,1.88187,1.88153,1.8816,6000000.0
2007-12-21 02:45:00,1.88123,1.88127,1.88053,1.88065,8000000.0
2007-12-21 02:46:00,1.88047,1.88047,1.88035,1.88035,3000000.0
2007-12-21 02:47:00,1.87998,1.88006,1.87994,1.88006,11000000.0
2007-12-21 02:48:00,1.88004,1.88016,1.8795,1.8795,7000000.0
2007-12-21 02:49:00,1.87855,1.87861,1.87819,1.87861,11000000.0
2007-12-21 02:50:00,1.87909,1.87971,1.87909,1.87957,8000000.0
2007-12-21 02:51:00,1.87912,1.87922,1.87897,1.87922,8000000.0
2007-12-21 02:52:00,1.8793,1.88024,1.8792,1.88024,7000000.0
2007-12-21 02:53:00,1.88046,1.88053,1.88039,1.88044,8000000.0
2007-12-21 02:54:00,1.88035,1.88041,1.87994,1.87994,6000000.0
2007-12-21 02:55:00,1.88003,1.88026,1.87998,1.88026,8000000.0
2007-12-21 02:56:00,1.88054,1.88054,1.88026,1.88026,6000000.0
2007-12-21 02:57:00,1.87999,1.88004,1.87981,1.88004,8000000.0
2007-12-21 02:58:00,1.88013,1.88045,1.88013,1.88034,8000000.0
2007-12-21 02:59:00,1.88037,1.88062,1.88022,1.88062,9000000.0
2007-12-21 03:00:00,1.88077,1.88085,1.8801,1.8801,7000000.0
2007-12-21 03:01:00,1.88005,1.88005,1.87977,1.87982,8000000.0
2007-12-21 03:02:00,1.87935,1.87961,1.87935,1.87945,10000000.0
2007-12-21 03:03:00,1.87952,1.88012,1.87948,1.88012,7000000.0
2007-12-21 03:04:00,1.88054,1.88142,1.88054,1.88142,4000000.0
2007-12-21 03:05:00,1.88142,1.88146,1.88103,1.88146,8000000.0
2007-12-21 03:06:00,1.88108,1.88108,1.88062,1.88077,5000000.0
2007-12-21 03:07:00,1.8811,1.88112,1.881,1.88102,8000000.0
2007-12-21 03:08:00,1.88113,1.88129,1.88113,1.88129,3000000.0
2007-12-21 03:09:00,1.88117,1.88117,1.88107,1.88116,8000000.0
2007-12-21 03:10:00,1.881,1.881,1.88059,1.88059,3000000.0
2007-12-21 03:11:00,1.88057,1.88061,1.88034,1.88039,10000000.0
2007-12-21 03:12:00,1.88058,1.8808,1.88055,1.88062,8000000.0
2007-12-21 03:13:00,1.88053,1.88063,1.88042,1.88052,11000000.0
2007-12-21 03:14:00,1.88074,1.8808,1.88038,1.88038,7000000.0
2007-12-21 03:15:00,1.88048,1.88048,1.88018,1.88036,7000000.0
2007-12-21 03:16:00,1.88014,1.88014,1.88,1.88008,4000000.0
2007-12-21 03:17:00,1.88006,1.88012,1.87938,1.87986,11000000.0
2007-12-21 03:18:00,1.87984,1.87999,1.87984,1.87999,3000000.0
2007-12-21 03:19:00,1.88038,1.88065,1.88038,1.88041,7000000.0
2007-12-21 03:20:00,1.88046,1.88046,1.88026,1.88026,5000000.0
2007-12-21 03:21:00,1.88007,1.8801,1.8797,1.87989,7000000.0
2007-12-21 03:22:00,1.8796,1.8796,1.87945,1.87953,5000000.0
2007-12-21 03:23:00,1.87962,1.87962,1.87935,1.87943,7000000.0
2007-12-21 03:24:00,1.87931,1.87931,1.87907,1.87924,6000000.0
2007-12-21 03:25:00,1.87928,1.87928,1.87894,1.87899,8000000.0
2007-12-21 03:26:00,1.87917,1.87943,1.87917,1.87919,6000000.0
2007-12-21 03:27:00,1.87904,1.87906,1.87886,1.87895,8000000.0
2007-12-21 03:28:00,1.8789,1.87926,1.87868,1.87923,8000000.0
2007-12-21 03:29:00,1.87951,1.88022,1.87951,1.88017,11000000.0
2007-12-21 03:30:00,1.8801,1.8801,1.87977,1.87982,6000000.0
2007-12-21 03:31:00,1.88006,1.88024,1.88006,1.88009,9000000.0
2007-12-21 03:32:00,1.88032,1.8807,1.88032,1.88057,8000000.0
2007-12-21 03:33:00,1.88045,1.88119,1.88045,1.88119,7000000.0
2007-12-21 03:34:00,1.88164,1.88169,1.88164,1.88169,2000000.0
2007-12-21 03:35:00,1.88162,1.88165,1.88134,1.88144,10000000.0
2007-12-21 03:36:00,1.88151,1.88163,1.88138,1.88163,6000000.0
2007-12-21 03:37:00,1.88172,1.88176,1.88154,1.88159,9000000.0
2007-12-21 03:38:00,1.88154,1.88154,1.88118,1.88148,8000000.0
2007-12-21 03:39:00,1.88136,1.88136,1.88127,1.88129,8000000.0
2007-12-21 03:40:00,1.88135,1.88156,1.88132,1.88156,5000000.0
2007-12-21 03:41:00,1.88105,1.88123,1.88101,1.8811,10000000.0
2007-12-21 03:42:00,1.88123,1.88142,1.88123,1.88142,2000000.0
2007-12-21 03:43:00,1.88121,1.88121,1.88081,1.88081,7000000.0
2007-12-21 03:44:00,1.8807,1.88102,1.8807,1.88095,8000000.0
2007-12-21 03:45:00,1.88091,1.88091,1.88062,1.88075,8000000.0
2007-12-21 03:46:00,1.88093,1.88141,1.88093,1.88141,7000000.0
2007-12-21 03:47:00,1.88156,1.88193,1.88156,1.88176,7000000.0
2007-12-21 03:48:00,1.88199,1.8822,1.88195,1.88217,6000000.0
2007-12-21 03:49:00,1.88201,1.88224,1.88191,1.88224,8000000.0
2007-12-21 03:50:00,1.88223,1.88239,1.88223,1.88239,3000000.0
2007-12-21 03:51:00,1.88282,1.88282,1.88239,1.88246,9000000.0
2007-12-21 03:52:00,1.88146,1.8823,1.88124,1.8823,8000000.0
2007-12-21 03:53:00,1.88216,1.88216,1.88128,1.88128,10000000.0
2007-12-21 03:54:00,1.88131,1.88131,1.88128,1.88128,2000000.0
2007-12-21 03:55:00,1.88121,1.88121,1.88091,1.88113,7000000.0
2007-12-21 03:56:00,1.88108,1.88115,1.88089,1.88089,6000000.0
2007-12-21 03:57:00,1.88078,1.88104,1.88076,1.88104,8000000.0
2007-12-21 03:58:00,1.88064,1.88085,1.88054,1.88085,8000000.0
2007-12-21 03:59:00,1.88076,1.88076,1.88052,1.88052,7000000.0
2007-12-21 04:00:00,1.88073,1.88073,1.88049,1.8806,10000000.0
2007-12-21 04:01:00,1.88087,1.88093,1.88068,1.88068,7000000.0
2007-12-21 04:02:00,1.88082,1.88089,1.88072,1.88076,8000000.0
2007-12-21 04:03:00,1.8807,1.8807,1.8802,1.8802,8000000.0
2007-12-21 04:04:00,1.8798,1.8798,1.87908,1.87908,8000000.0
2007-12-21 04:05:00,1.87924,1.87924,1.87727,1.87727,9000000.0
2007-12-21 04:06:00,1.87922,1.87981,1.87915,1.87981,8000000.0
2007-12-21 04:07:00,1.88003,1.88031,1.87987,1.87987,11000000.0
2007-12-21 04:08:00,1.87954,1.87968,1.87954,1.8796,7000000.0
2007-12-21 04:09:00,1.87974,1.88014,1.87974,1.88014,8000000.0
2007-12-21 04:10:00,1.88024,1.88057,1.88024,1.88057,10000000.0
2007-12-21 04:11:00,1.88026,1.88053,1.88026,1.88042,7000000.0
2007-12-21 04:12:00,1.88011,1.88024,1.87973,1.8801,8000000.0
2007-12-21 04:13:00,1.87975,1.87975,1.87952,1.87952,8000000.0
2007-12-21 04:14:00,1.87968,1.88008,1.87964,1.88005,7000000.0
2007-12-21 04:15:00,1.87995,1.87995,1.87932,1.87932,7000000.0
2007-12-21 04:16:00,1.87953,1.87967,1.8794,1.87967,7000000.0
2007-12-21 04:17:00,1.87982,1.88004,1.87982,1.87988,7000000.0
2007-12-21 04:18:00,1.87984,1.87984,1.87963,1.87966,6000000.0
2007-12-21 04:19:00,1.87964,1.87964,1.87929,1.8793,7000000.0
2007-12-21 04:20:00,1.87938,1.87958,1.87924,1.87958,10000000.0
2007-12-21 04:21:00,1.88,1.88002,1.87967,1.87971,8000000.0
2007-12-21 04:22:00,1.88002,1.8801,1.87993,1.88004,9000000.0
2007-12-21 04:23:00,1.87999,1.87999,1.87978,1.87992,7000000.0
2007-12-21 04:24:00,1.88005,1.88009,1.87992,1.88009,9000000.0
2007-12-21 04:25:00,1.88009,1.88009,1.87977,1.87989,11000000.0
2007-12-21 04:26:00,1.87994,1.88012,1.87994,1.88008,7000000.0
2007-12-21 04:27:00,1.87997,1.87997,1.87967,1.87989,8000000.0
2007-12-21 04:28:00,1.88017,1.88017,1.87994,1.87995,7000000.0
2007-12-21 04:29:00,1.88003,1.88005,1.87989,1.87999,8000000.0
2007-12-21 04:30:00,1.87981,1.87981,1.87936,1.87937,9000000.0
2007-12-21 04:31:00,1.87985,1.88037,1.87985,1.88027,10000000.0
2007-12-21 04:32:00,1.88032,1.88042,1.88003,1.88042,9000000.0
2007-12-21 04:33:00,1.88062,1.88062,1.88046,1.88046,8000000.0
2007-12-21 04:34:00,1.88052,1.88055,1.8803,1.88055,7000000.0
2007-12-21 04:35:00,1.88082,1.88082,1.88043,1.88065,7000000.0
2007-12-21 04:36:00,1.88053,1.88053,1.87992,1.87992,8000000.0
2007-12-21 04:37:00,1.87975,1.87975,1.8795,1.8795,11000000.0
2007-12-21 04:38:00,1.87966,1.87978,1.87961,1.87974,9000000.0
2007-12-21 04:39:00,1.87974,1.8798,1.87965,1.87965,9000000.0
2007-12-21 04:40:00,1.8796,1.8797,1.87941,1.87941,6000000.0
2007-12-21 04:41:00,1.87928,1.87968,1.87928,1.87968,8000000.0
2007-12-21 04:42:00,1.87974,1.87974,1.87951,1.87951,7000000.0
2007-12-21 04:43:00,1.87953,1.87982,1.87936,1.87961,11000000.0
2007-12-21 04:44:00,1.87961,1.87965,1.87937,1.87965,9000000.0
2007-12-21 04:45:00,1.87947,1.87947,1.87926,1.87939,11000000.0
2007-12-21 04:46:00,1.87917,1.87917,1.87885,1.87894,7000000.0
2007-12-21 04:47:00,1.87905,1.87905,1.8788,1.87882,7000000.0
2007-12-21 04:48:00,1.87879,1.87879,1.8785,1.8785,7000000.0
2007-12-21 04:49:00,1.87878,1.87878,1.87828,1.87839,11000000.0
2007-12-21 04:50:00,1.87824,1.87828,1.87803,1.8781,9000000.0
2007-12-21 04:51:00,1.878,1.87829,1.878,1.87829,7000000.0
2007-12-21 04:52:00,1.8783,1.87832,1.87816,1.87832,10000000.0
2007-12-21 04:53:00,1.87814,1.87819,1.87779,1.87779,9000000.0
2007-12-21 04:54:00,1.87792,1.87827,1.8779,1.87827,7000000.0
2007-12-21 04:55:00,1.87833,1.87833,1.87803,1.87826,8000000.0
2007-12-21 04:56:00,1.87827,1.87827,1.87811,1.87811,7000000.0
2007-12-21 04:57:00,1.87808,1.87862,1.87808,1.87862,8000000.0
2007-12-21 04:58:00,1.8787,1.87901,1.8787,1.87871,8000000.0
2007-12-21 04:59:00,1.87884,1.87897,1.8788,1.87889,8000000.0
2007-12-21 05:00:00,1.87854,1.87854,1.87837,1.87837,7000000.0
2007-12-21 05:01:00,1.87856,1.87872,1.87856,1.87866,7000000.0
2007-12-21 05:02:00,1.87903,1.87903,1.87872,1.87894,7000000.0
2007-12-21 05:03:00,1.87891,1.87913,1.87889,1.87913,7000000.0
2007-12-21 05:04:00,1.87894,1.87914,1.87894,1.87914,7000000.0
2007-12-21 05:05:00,1.879,1.87919,1.87894,1.87919,8000000.0
2007-12-21 05:06:00,1.87894,1.87918,1.87894,1.87898,7000000.0
2007-12-21 05:07:00,1.87904,1.87904,1.87875,1.87902,8000000.0
2007-12-21 05:08:00,1.87894,1.87894,1.87852,1.87852,10000000.0
2007-12-21 05:09:00,1.87873,1.87873,1.87833,1.87863,7000000.0
2007-12-21 05:10:00,1.87866,1.87875,1.87848,1.87867,7000000.0
2007-12-21 05:11:00,1.87852,1.87862,1.87842,1.87847,8000000.0
2007-12-21 05:12:00,1.87835,1.87844,1.87828,1.87834,11000000.0
2007-12-21 05:13:00,1.87829,1.87829,1.87785,1.87785,8000000.0
2007-12-21 05:14:00,1.87787,1.87798,1.87787,1.87798,4000000.0
2007-12-21 05:15:00,1.87812,1.87832,1.87812,1.87812,11000000.0
2007-12-21 05:16:00,1.8783,1.87844,1.87827,1.87827,6000000.0
2007-12-21 05:17:00,1.8785,1.87857,1.87839,1.87851,8000000.0
2007-12-21 05:18:00,1.87862,1.87867,1.87845,1.87845,8000000.0
2007-12-21 05:19:00,1.8787,1.8787,1.87853,1.87861,7000000.0
2007-12-21 05:20:00,1.87853,1.87855,1.87835,1.87855,10000000.0
2007-12-21 05:21:00,1.87873,1.87917,1.87873,1.87917,8000000.0
2007-12-21 05:22:00,1.87918,1.87929,1.87902,1.87902,7000000.0
2007-12-21 05:23:00,1.87902,1.87908,1.8789,1.87903,10000000.0
2007-12-21 05:24:00,1.87906,1.87936,1.87906,1.87926,6000000.0
2007-12-21 05:25:00,1.87915,1.87925,1.87913,1.87913,7000000.0
2007-12-21 05:26:00,1.87913,1.87913,1.87892,1.87912,7000000.0
2007-12-21 05:27:00,1.87908,1.87918,1.87894,1.87894,8000000.0
2007-12-21 05:28:00,1.87907,1.87909,1.87897,1.87897,9000000.0
2007-12-21 05:29:00,1.87923,1.87948,1.87923,1.87947,7000000.0
2007-12-21 05:30:00,1.87995,1.88019,1.87995,1.88018,5000000.0
2007-12-21 05:31:00,1.88023,1.88027,1.88005,1.88012,8000000.0
2007-12-21 05:32:00,1.88011,1.88031,1.88011,1.88031,4000000.0
2007-12-21 05:33:00,1.88054,1.88055,1.88037,1.8804,9000000.0
2007-12-21 05:34:00,1.88069,1.88071,1.88044,1.88057,8000000.0
2007-12-21 05:35:00,1.88057,1.88057,1.87984,1.87984,7000000.0
2007-12-21 05:36:00,1.88011,1.88012,1.88002,1.88007,9000000.0
2007-12-21 05:37:00,1.87998,1.8801,1.87992,1.88006,7000000.0
2007-12-21 05:38:00,1.87999,1.87999,1.87985,1.8799,9000000.0
2007-12-21 05:39:00,1.87996,1.87996,1.87985,1.87993,7000000.0
2007-12-21 05:40:00,1.87993,1.87993,1.8798,1.87983,3000000.0
2007-12-21 05:41:00,1.87972,1.88023,1.87966,1.88019,8000000.0
2007-12-21 05:42:00,1.88014,1.88014,1.87987,1.87999,7000000.0
2007-12-21 05:43:00,1.88002,1.88002,1.87972,1.87989,9000000.0
2007-12-21 05:44:00,1.88006,1.88026,1.87991,1.88026,8000000.0
2007-12-21 05:45:00,1.88036,1.88075,1.88036,1.88075,11000000.0
2007-12-21 05:46:00,1.88066,1.88106,1.88066,1.88106,7000000.0
2007-12-21 05:47:00,1.88098,1.88098,1.88044,1.88044,8000000.0
2007-12-21 05:48:00,1.88031,1.88039,1.88018,1.88018,7000000.0
2007-12-21 05:49:00,1.88015,1.88051,1.88015,1.88051,8000000.0
2007-12-21 05:50:00,1.88108,1.88109,1.88084,1.88109,9000000.0
2007-12-21 05:51:00,1.88062,1.88105,1.88062,1.88105,8000000.0
2007-12-21 05:52:00,1.88098,1.88118,1.88098,1.88118,8000000.0
2007-12-21 05:53:00,1.88106,1.88106,1.88099,1.88101,7000000.0
2007-12-21 05:54:00,1.88096,1.88132,1.88096,1.88132,10000000.0
2007-12-21 05:55:00,1.8814,1.8814,1.88115,1.88125,8000000.0
2007-12-21 05:56:00,1.88107,1.88139,1.88106,1.88139,7000000.0
2007-12-21 05:57:00,1.88124,1.88133,1.8809,1.8809,8000000.0
2007-12-21 05:58:00,1.88132,1.88132,1.88104,1.88131,9000000.0
2007-12-21 05:59:00,1.88126,1.88126,1.88096,1.88112,10000000.0
2007-12-21 06:00:00,1.88088,1.88112,1.88088,1.88102,8000000.0
2007-12-21 06:01:00,1.88068,1.88099,1.88068,1.88092,7000000.0
2007-12-21 06:02:00,1.881,1.881,1.88078,1.88088,7000000.0
2007-12-21 06:03:00,1.88116,1.8812,1.88104,1.88109,8000000.0
2007-12-21 06:04:00,1.88062,1.88104,1.88047,1.88104,7000000.0
2007-12-21 06:05:00,1.88124,1.88126,1.88108,1.88126,7000000.0
2007-12-21 06:06:00,1.88119,1.88119,1.88104,1.88111,7000000.0
2007-12-21 06:07:00,1.8813,1.8813,1.88102,1.88111,7000000.0
2007-12-21 06:08:00,1.88127,1.8814,1.88116,1.8814,7000000.0
2007-12-21 06:09:00,1.88147,1.8817,1.88138,1.8817,8000000.0
2007-12-21 06:10:00,1.8816,1.88183,1.88159,1.88177,8000000.0
2007-12-21 06:11:00,1.88191,1.88213,1.88191,1.88213,8000000.0
2007-12-21 06:12:00,1.8819,1.8819,1.88171,1.88183,8000000.0
2007-12-21 06:13:00,1.88161,1.88173,1.88159,1.8817,8000000.0
2007-12-21 06:14:00,1.88163,1.88176,1.88162,1.88169,10000000.0
2007-12-21 06:15:00,1.88168,1.88168,1.88139,1.88139,8000000.0
2007-12-21 06:16:00,1.8812,1.8812,1.88047,1.88069,9000000.0
2007-12-21 06:17:00,1.88045,1.88052,1.8804,1.88048,7000000.0
2007-12-21 06:18:00,1.88011,1.88011,1.8797,1.88008,9000000.0
2007-12-21 06:19:00,1.88017,1.88037,1.88017,1.88017,7000000.0
2007-12-21 06:20:00,1.88009,1.88027,1.88,1.88027,9000000.0
2007-12-21 06:21:00,1.88031,1.88031,1.87985,1.8799,8000000.0
2007-12-21 06:22:00,1.8798,1.8798,1.87943,1.87943,8000000.0
2007-12-21 06:23:00,1.87908,1.87987,1.87896,1.87987,8000000.0
2007-12-21 06:24:00,1.88054,1.88107,1.88054,1.881,11000000.0
2007-12-21 06:25:00,1.88115,1.88115,1.88094,1.88094,11000000.0
2007-12-21 06:26:00,1.88099,1.88114,1.88089,1.88092,11000000.0
2007-12-21 06:27:00,1.88088,1.88102,1.88088,1.88098,7000000.0
2007-12-21 06:28:00,1.88089,1.88094,1.88081,1.88088,8000000.0
2007-12-21 06:29:00,1.88115,1.88155,1.88102,1.88155,8000000.0
2007-12-21 06:30:00,1.88164,1.88164,1.88145,1.88145,8000000.0
2007-12-21 06:31:00,1.88123,1.88152,1.88123,1.88152,7000000.0
2007-12-21 06:32:00,1.88149,1.88149,1.88132,1.88132,7000000.0
2007-12-21 06:33:00,1.8813,1.88142,1.8812,1.8814,7000000.0
2007-12-21 06:34:00,1.88143,1.88145,1.88128,1.88128,7000000.0
2007-12-21 06:35:00,1.88119,1.88168,1.88119,1.88168,11000000.0
2007-12-21 06:36:00,1.88169,1.88173,1.88138,1.88173,7000000.0
2007-12-21 06:37:00,1.88173,1.88173,1.88139,1.88142,10000000.0
2007-12-21 06:38:00,1.88134,1.88164,1.88134,1.88164,10000000.0
2007-12-21 06:39:00,1.88159,1.88159,1.88136,1.8814,11000000.0
2007-12-21 06:40:00,1.88142,1.88142,1.88109,1.88115,9000000.0
2007-12-21 06:41:00,1.88148,1.88149,1.88118,1.88118,7000000.0
2007-12-21 06:42:00,1.88161,1.88175,1.88147,1.88167,11000000.0
2007-12-21 06:43:00,1.88156,1.88174,1.88156,1.88174,7000000.0
2007-12-21 06:44:00,1.88179,1.88194,1.88177,1.88193,8000000.0
2007-12-21 06:45:00,1.88199,1.88199,1.8817,1.88181,8000000.0
2007-12-21 06:46:00,1.88177,1.88177,1.88105,1.8816,10000000.0
2007-12-21 06:47:00,1.88187,1.88218,1.88187,1.88215,8000000.0
2007-12-21 06:48:00,1.88214,1.88217,1.88194,1.88194,7000000.0
2007-12-21 06:49:00,1.88179,1.88196,1.88173,1.88195,8000000.0
2007-12-21 06:50:00,1.88215,1.88228,1.88208,1.88208,10000000.0
2007-12-21 06:51:00,1.88211,1.88213,1.88199,1.88213,10000000.0
2007-12-21 06:52:00,1.88228,1.88229,1.88218,1.88227,8000000.0
2007-12-21 06:53:00,1.88197,1.88217,1.88173,1.88173,8000000.0
2007-12-21 06:54:00,1.8818,1.88197,1.88178,1.88193,7000000.0
2007-12-21 06:55:00,1.88209,1.8822,1.88176,1.88212,7000000.0
2007-12-21 06:56:00,1.88224,1.88224,1.8815,1.88186,8000000.0
2007-12-21 06:57:00,1.88222,1.88233,1.88222,1.88229,7000000.0
2007-12-21 06:58:00,1.88219,1.88219,1.88196,1.88199,7000000.0
2007-12-21 06:59:00,1.88189,1.882,1.88183,1.882,7000000.0
2007-12-21 07:00:00,1.88225,1.88239,1.88225,1.88237,7000000.0
2007-12-21 07:01:00,1.88253,1.88261,1.88239,1.88261,7000000.0
2007-12-21 07:02:00,1.8832,1.88349,1.88306,1.8834,9000000.0
2007-12-21 07:03:00,1.88372,1.88374,1.88359,1.88369,7000000.0
2007-12-21 07:04:00,1.88369,1.8839,1.88369,1.88389,8000000.0
2007-12-21 07:05:00,1.88378,1.88403,1.88378,1.8839,11000000.0
2007-12-21 07:06:00,1.88349,1.88386,1.88346,1.88355,11000000.0
2007-12-21 07:07:00,1.88336,1.88341,1.88318,1.88341,11000000.0
2007-12-21 07:08:00,1.88332,1.88346,1.88326,1.88328,9000000.0
2007-12-21 07:09:00,1.88331,1.88331,1.88248,1.88258,8000000.0
2007-12-21 07:10:00,1.8825,1.88266,1.8825,1.88263,7000000.0
2007-12-21 07:11:00,1.8827,1.88276,1.88252,1.88265,10000000.0
2007-12-21 07:12:00,1.88252,1.8827,1.88252,1.8827,7000000.0
2007-12-21 07:13:00,1.88296,1.88309,1.88277,1.88277,8000000.0
2007-12-21 07:14:00,1.8827,1.88287,1.88267,1.88287,7000000.0
2007-12-21 07:15:00,1.8827,1.8827,1.88236,1.88239,10000000.0
2007-12-21 07:16:00,1.88221,1.88229,1.88209,1.88219,8000000.0
2007-12-21 07:17:00,1.88206,1.88235,1.88206,1.88233,11000000.0
2007-12-21 07:18:00,1.88235,1.88258,1.8823,1.8823,8000000.0
2007-12-21 07:19:00,1.88213,1.88213,1.88194,1.88195,8000000.0
2007-12-21 07:20:00,1.88171,1.88207,1.88152,1.88207,9000000.0
2007-12-21 07:21:00,1.8821,1.88236,1.8821,1.88236,10000000.0
2007-12-21 07:22:00,1.88248,1.88255,1.88232,1.8824,11000000.0
2007-12-21 07:23:00,1.88234,1.88234,1.88205,1.88205,7000000.0
2007-12-21 07:24:00,1.88232,1.88232,1.88213,1.88216,9000000.0
2007-12-21 07:25:00,1.88224,1.88224,1.88206,1.88223,8000000.0
2007-12-21 07:26:00,1.88235,1.88252,1.88227,1.8824,7000000.0
2007-12-21 07:27:00,1.88242,1.8827,1.88242,1.88261,7000000.0
2007-12-21 07:28:00,1.88254,1.88275,1.88254,1.88273,7000000.0
2007-12-21 07:29:00,1.8828,1.88298,1.88272,1.88298,8000000.0
2007-12-21 07:30:00,1.88286,1.88298,1.88286,1.88295,8000000.0
2007-12-21 07:31:00,1.88297,1.88304,1.88284,1.88284,7000000.0
2007-12-21 07:32:00,1.88296,1.88308,1.88276,1.88298,9000000.0
2007-12-21 07:33:00,1.88303,1.88308,1.88287,1.88308,8000000.0
2007-12-21 07:34:00,1.88312,1.88312,1.8829,1.8829,11000000.0
2007-12-21 07:35:00,1.88307,1.88308,1.88289,1.88307,8000000.0
2007-12-21 07:36:00,1.88295,1.88314,1.88272,1.88314,7000000.0
2007-12-21 07:37:00,1.88298,1.88315,1.8827,1.88307,7000000.0
2007-12-21 07:38:00,1.88296,1.88336,1.88286,1.88334,11000000.0
2007-12-21 07:39:00,1.8832,1.88344,1.88311,1.88344,7000000.0
2007-12-21 07:40:00,1.88318,1.88318,1.88289,1.88289,8000000.0
2007-12-21 07:41:00,1.8829,1.88298,1.88285,1.88285,9000000.0
2007-12-21 07:42:00,1.88309,1.88318,1.88301,1.88301,11000000.0
2007-12-21 07:43:00,1.8832,1.88336,1.8832,1.88324,7000000.0
2007-12-21 07:44:00,1.88322,1.88322,1.88254,1.88254,7000000.0
2007-12-21 07:45:00,1.88241,1.88241,1.88185,1.88185,7000000.0
2007-12-21 07:46:00,1.88196,1.88215,1.88153,1.88153,10000000.0
2007-12-21 07:47:00,1.88149,1.88186,1.88149,1.88186,7000000.0
2007-12-21 07:48:00,1.88193,1.88193,1.88139,1.88139,8000000.0
2007-12-21 07:49:00,1.88133,1.88161,1.88133,1.88159,8000000.0
2007-12-21 07:50:00,1.88168,1.88169,1.88152,1.88152,7000000.0
2007-12-21 07:51:00,1.88168,1.88178,1.88158,1.88178,8000000.0
2007-12-21 07:52:00,1.88172,1.88226,1.88172,1.88218,10000000.0
2007-12-21 07:53:00,1.88211,1.88228,1.88201,1.88213,11000000.0
2007-12-21 07:54:00,1.88152,1.88152,1.88105,1.88105,9000000.0
2007-12-21 07:55:00,1.88112,1.88117,1.88088,1.88088,9000000.0
2007-12-21 07:56:00,1.88083,1.88083,1.88048,1.88048,9000000.0
2007-12-21 07:57:00,1.88031,1.8804,1.88002,1.88002,7000000.0
2007-12-21 07:58:00,1.87997,1.87997,1.87977,1.87994,7000000.0
2007-12-21 07:59:00,1.88005,1.88037,1.87986,1.88037,7000000.0
2007-12-21 08:00:00,1.88002,1.88014,1.87993,1.87993,8000000.0
2007-12-21 08:01:00,1.88007,1.8801,1.87985,1.8801,10000000.0
2007-12-21 08:02:00,1.88006,1.88023,1.88006,1.88023,7000000.0
2007-12-21 08:03:00,1.88041,1.88054,1.88025,1.88044,8000000.0
2007-12-21 08:04:00,1.8804,1.88063,1.8804,1.88048,8000000.0
2007-12-21 08:05:00,1.88065,1.88065,1.8805,1.88059,8000000.0
2007-12-21 08:06:00,1.88047,1.88047,1.88026,1.88027,7000000.0
2007-12-21 08:07:00,1.88048,1.8808,1.88048,1.8808,7000000.0
2007-12-21 08:08:00,1.88086,1.8812,1.88074,1.8812,7000000.0
2007-12-21 08:09:00,1.88131,1.88147,1.88131,1.88147,7000000.0
2007-12-21 08:10:00,1.88146,1.88146,1.88121,1.88139,7000000.0
2007-12-21 08:11:00,1.88141,1.88141,1.88117,1.88122,8000000.0
2007-12-21 08:12:00,1.88146,1.88213,1.88137,1.88213,9000000.0
2007-12-21 08:13:00,1.88267,1.8829,1.88267,1.8829,7000000.0
2007-12-21 08:14:00,1.88271,1.88287,1.88262,1.88287,9000000.0
2007-12-21 08:15:00,1.88265,1.88265,1.88249,1.88262,8000000.0
2007-12-21 08:16:00,1.88236,1.88243,1.88219,1.88227,11000000.0
2007-12-21 08:17:00,1.88214,1.88226,1.8821,1.8822,7000000.0
2007-12-21 08:18:00,1.88226,1.88273,1.88222,1.88273,9000000.0
2007-12-21 08:19:00,1.88235,1.8832,1.88235,1.88316,7000000.0
2007-12-21 08:20:00,1.88314,1.88326,1.88303,1.88303,8000000.0
2007-12-21 08:21:00,1.88266,1.88302,1.88266,1.88298,8000000.0
2007-12-21 08:22:00,1.88327,1.88328,1.88285,1.88328,8000000.0
2007-12-21 08:23:00,1.88352,1.88352,1.88286,1.88286,7000000.0
2007-12-21 08:24:00,1.88276,1.88276,1.88258,1.88258,7000000.0
2007-12-21 08:25:00,1.88241,1.88241,1.88105,1.88105,8000000.0
2007-12-21 08:26:00,1.88082,1.88123,1.88075,1.88099,7000000.0
2007-12-21 08:27:00,1.88131,1.88134,1.88113,1.88118,10000000.0
2007-12-21 08:28:00,1.88165,1.88222,1.88165,1.88222,7000000.0
2007-12-21 08:29:00,1.88264,1.88303,1.88256,1.88303,10000000.0
2007-12-21 08:30:00,1.88309,1.88309,1.88277,1.88282,7000000.0
2007-12-21 08:31:00,1.88273,1.88273,1.88247,1.88252,10000000.0
2007-12-21 08:32:00,1.88187,1.88209,1.88176,1.88209,8000000.0
2007-12-21 08:33:00,1.88269,1.88293,1.88269,1.88293,7000000.0
2007-12-21 08:34:00,1.88326,1.8834,1.88326,1.88327,9000000.0
2007-12-21 08:35:00,1.88355,1.88375,1.88339,1.88375,9000000.0
2007-12-21 08:36:00,1.88414,1.88454,1.88389,1.88389,8000000.0
2007-12-21 08:37:00,1.88397,1.88397,1.88381,1.8839,9000000.0
2007-12-21 08:38:00,1.88406,1.88409,1.88379,1.88409,10000000.0
2007-12-21 08:39:00,1.88437,1.88494,1.88437,1.88494,11000000.0
2007-12-21 08:40:00,1.88479,1.88508,1.88475,1.88507,8000000.0
2007-12-21 08:41:00,1.88491,1.88519,1.8849,1.8849,11000000.0
2007-12-21 08:42:00,1.88485,1.88486,1.88465,1.88479,10000000.0
2007-12-21 08:43:00,1.88469,1.88484,1.8846,1.88484,8000000.0
2007-12-21 08:44:00,1.88474,1.88513,1.88467,1.88513,10000000.0
2007-12-21 08:45:00,1.88507,1.88536,1.88507,1.88527,8000000.0
2007-12-21 08:46:00,1.88504,1.8852,1.8837,1.88518,8000000.0
2007-12-21 08:47:00,1.88556,1.88572,1.8855,1.88559,7000000.0
2007-12-21 08:48:00,1.88557,1.88561,1.88524,1.88528,10000000.0
2007-12-21 08:49:00,1.88534,1.88534,1.88482,1.88482,11000000.0
2007-12-21 08:50:00,1.88496,1.88512,1.88475,1.88475,7000000.0
2007-12-21 08:51:00,1.8848,1.8848,1.88464,1.88476,8000000.0
2007-12-21 08:52:00,1.8849,1.88494,1.88482,1.88484,9000000.0
2007-12-21 08:53:00,1.88498,1.88528,1.88461,1.88497,8000000.0
2007-12-21 08:54:00,1.88488,1.8849,1.88472,1.8849,8000000.0
2007-12-21 08:55:00,1.88508,1.88523,1.88501,1.88517,8000000.0
2007-12-21 08:56:00,1.88537,1.88556,1.88537,1.88556,7000000.0
2007-12-21 08:57:00,1.8856,1.88573,1.88542,1.88573,8000000.0
2007-12-21 08:58:00,1.88392,1.88439,1.88362,1.88439,7000000.0
2007-12-21 08:59:00,1.88438,1.88444,1.88418,1.88439,7000000.0
2007-12-21 09:00:00,1.88427,1.88427,1.88371,1.88372,8000000.0
2007-12-21 09:01:00,1.88351,1.88433,1.88351,1.88433,9000000.0
2007-12-21 09:02:00,1.8844,1.88441,1.88426,1.88426,10000000.0
2007-12-21 09:03:00,1.88456,1.88528,1.88456,1.88515,7000000.0
2007-12-21 09:04:00,1.88562,1.88564,1.88542,1.88564,7000000.0
2007-12-21 09:05:00,1.8856,1.88576,1.88523,1.88523,7000000.0
2007-12-21 09:06:00,1.88528,1.88528,1.88507,1.88507,11000000.0
2007-12-21 09:07:00,1.88532,1.88541,1.88522,1.88541,8000000.0
2007-12-21 09:08:00,1.88515,1.8852,1.88498,1.88518,7000000.0
2007-12-21 09:09:00,1.88505,1.88529,1.88465,1.88468,11000000.0
2007-12-21 09:10:00,1.88351,1.88351,1.88275,1.88277,7000000.0
2007-12-21 09:11:00,1.88294,1.88305,1.88281,1.88281,9000000.0
2007-12-21 09:12:00,1.88241,1.88308,1.88241,1.88308,8000000.0
2007-12-21 09:13:00,1.88348,1.88354,1.88294,1.88294,9000000.0
2007-12-21 09:14:00,1.8827,1.8827,1.88247,1.88261,11000000.0
2007-12-21 09:15:00,1.88249,1.88249,1.88114,1.88114,7000000.0
2007-12-21 09:16:00,1.88077,1.88077,1.87945,1.87945,8000000.0
2007-12-21 09:17:00,1.87933,1.8794,1.87917,1.87935,11000000.0
2007-12-21 09:18:00,1.87966,1.88022,1.87966,1.88004,8000000.0
2007-12-21 09:19:00,1.87994,1.8807,1.87994,1.8807,7000000.0
2007-12-21 09:20:00,1.88113,1.88149,1.88113,1.88141,7000000.0
2007-12-21 09:21:00,1.88155,1.88155,1.88119,1.88149,8000000.0
2007-12-21 09:22:00,1.88168,1.88223,1.88168,1.88198,8000000.0
2007-12-21 09:23:00,1.88337,1.88432,1.88337,1.88432,7000000.0
2007-12-21 09:24:00,1.88405,1.88419,1.88405,1.88418,8000000.0
2007-12-21 09:25:00,1.88422,1.88456,1.88417,1.88453,7000000.0
2007-12-21 09:26:00,1.88441,1.88441,1.88394,1.88394,11000000.0
2007-12-21 09:27:00,1.88366,1.88372,1.88357,1.88369,11000000.0
2007-12-21 09:28:00,1.88367,1.88372,1.88341,1.88341,9000000.0
2007-12-21 09:29:00,1.88336,1.88336,1.88303,1.88319,8000000.0
2007-12-21 09:30:00,1.88314,1.88317,1.88302,1.88317,7000000.0
2007-12-21 09:31:00,1.88295,1.88322,1.88295,1.88316,7000000.0
2007-12-21 09:32:00,1.88327,1.88336,1.88325,1.88325,7000000.0
2007-12-21 09:33:00,1.88342,1.88357,1.88341,1.88346,8000000.0
2007-12-21 09:34:00,1.88313,1.88314,1.88296,1.88312,7000000.0
2007-12-21 09:35:00,1.88334,1.88347,1.88333,1.88346,10000000.0
2007-12-21 09:36:00,1.8834,1.88357,1.88339,1.88357,8000000.0
2007-12-21 09:37:00,1.8835,1.88358,1.88162,1.88162,11000000.0
2007-12-21 09:38:00,1.88182,1.88378,1.88042,1.88364,11000000.0
2007-12-21 09:39:00,1.88311,1.8835,1.8831,1.8835,7000000.0
2007-12-21 09:40:00,1.88342,1.88363,1.88334,1.88356,9000000.0
2007-12-21 09:41:00,1.88374,1.88374,1.88353,1.88363,8000000.0
2007-12-21 09:42:00,1.8836,1.8836,1.88326,1.88336,10000000.0
2007-12-21 09:43:00,1.88317,1.88337,1.88317,1.88331,11000000.0
2007-12-21 09:44:00,1.88338,1.88346,1.8833,1.88335,8000000.0
2007-12-21 09:45:00,1.88344,1.88371,1.88344,1.88345,7000000.0
2007-12-21 09:46:00,1.88317,1.88329,1.88285,1.88325,11000000.0
2007-12-21 09:47:00,1.88308,1.88311,1.88296,1.88303,9000000.0
2007-12-21 09:48:00,1.88277,1.88281,1.88267,1.88267,7000000.0
2007-12-21 09:49:00,1.88255,1.8827,1.88241,1.88269,11000000.0
2007-12-21 09:50:00,1.8827,1.88285,1.88268,1.88282,8000000.0
2007-12-21 09:51:00,1.88266,1.88266,1.88234,1.88246,8000000.0
2007-12-21 09:52:00,1.88227,1.88237,1.88211,1.88237,8000000.0
2007-12-21 09:53:00,1.88262,1.88281,1.8826,1.8826,10000000.0
2007-12-21 09:54:00,1.8825,1.88253,1.88215,1.88215,10000000.0
2007-12-21 09:55:00,1.88233,1.88233,1.88182,1.88182,8000000.0
2007-12-21 09:56:00,1.88171,1.88228,1.88171,1.88228,10000000.0
2007-12-21 09:57:00,1.88173,1.88201,1.88173,1.88199,8000000.0
2007-12-21 09:58:00,1.88218,1.88225,1.882,1.88225,8000000.0
2007-12-21 09:59:00,1.88221,1.88221,1.88172,1.88185,10000000.0
2007-12-21 10:00:00,1.88235,1.88249,1.88223,1.88229,10000000.0
2007-12-21 10:01:00,1.88171,1.88171,1.88135,1.88139,10000000.0
2007-12-21 10:02:00,1.88166,1.88181,1.88157,1.88178,10000000.0
2007-12-21 10:03:00,1.88186,1.88212,1.88185,1.88185,7000000.0
2007-12-21 10:04:00,1.88171,1.88201,1.88163,1.88194,7000000.0
2007-12-21 10:05:00,1.88222,1.88236,1.88214,1.88216,11000000.0
2007-12-21 10:06:00,1.88216,1.88216,1.88193,1.88208,7000000.0
2007-12-21 10:07:00,1.88197,1.88204,1.88177,1.88199,7000000.0
2007-12-21 10:08:00,1.88158,1.88158,1.88064,1.88103,7000000.0
2007-12-21 10:09:00,1.88165,1.88181,1.88165,1.88169,7000000.0
2007-12-21 10:10:00,1.88174,1.88213,1.88173,1.88213,7000000.0
2007-12-21 10:11:00,1.88209,1.88209,1.88186,1.88187,7000000.0
2007-12-21 10:12:00,1.88176,1.88194,1.88154,1.88194,8000000.0
2007-12-21 10:13:00,1.88162,1.88178,1.88156,1.88166,8000000.0
2007-12-21 10:14:00,1.8815,1.8815,1.88129,1.88129,7000000.0
2007-12-21 10:15:00,1.88138,1.88168,1.88138,1.88145,10000000.0
2007-12-21 10:16:00,1.88148,1.88152,1.88136,1.88138,7000000.0
2007-12-21 10:17:00,1.88135,1.88135,1.88111,1.88123,11000000.0
2007-12-21 10:18:00,1.88114,1.88123,1.88093,1.88095,8000000.0
2007-12-21 10:19:00,1.88114,1.88144,1.88111,1.88144,9000000.0
2007-12-21 10:20:00,1.88149,1.88149,1.88131,1.88132,7000000.0
2007-12-21 10:21:00,1.88129,1.88137,1.88129,1.88133,8000000.0
2007-12-21 10:22:00,1.88129,1.88141,1.88093,1.881,7000000.0
2007-12-21 10:23:00,1.88088,1.88092,1.88069,1.88079,7000000.0
2007-12-21 10:24:00,1.88073,1.88079,1.88052,1.88071,7000000.0
2007-12-21 10:25:00,1.8806,1.8806,1.87979,1.87979,9000000.0
2007-12-21 10:26:00,1.8792,1.87951,1.87919,1.87939,11000000.0
2007-12-21 10:27:00,1.87945,1.8799,1.87945,1.8799,8000000.0
2007-12-21 10:28:00,1.87991,1.88027,1.87991,1.88016,9000000.0
2007-12-21 10:29:00,1.8802,1.88051,1.88019,1.88051,8000000.0
2007-12-21 10:30:00,1.8806,1.8811,1.8806,1.8811,8000000.0
2007-12-21 10:31:00,1.88113,1.88126,1.88095,1.88117,7000000.0
2007-12-21 10:32:00,1.88112,1.88112,1.88082,1.88099,9000000.0
2007-12-21 10:33:00,1.88091,1.88139,1.88091,1.88139,7000000.0
2007-12-21 10:34:00,1.88111,1.88111,1.88081,1.88088,7000000.0
2007-12-21 10:35:00,1.88069,1.8808,1.88037,1.8808,7000000.0
2007-12-21 10:36:00,1.88095,1.88106,1.88081,1.8809,8000000.0
2007-12-21 10:37:00,1.88091,1.88114,1.88091,1.88097,8000000.0
2007-12-21 10:38:00,1.8809,1.88121,1.88082,1.88114,10000000.0
2007-12-21 10:39:00,1.88096,1.88108,1.88078,1.88108,8000000.0
2007-12-21 10:40:00,1.8811,1.88113,1.88099,1.88113,7000000.0
2007-12-21 10:41:00,1.88112,1.88115,1.88099,1.88115,9000000.0
2007-12-21 10:42:00,1.88115,1.88115,1.88094,1.88094,7000000.0
2007-12-21 10:43:00,1.88102,1.88102,1.87959,1.87959,10000000.0
2007-12-21 10:44:00,1.87957,1.88,1.87957,1.87957,7000000.0
2007-12-21 10:45:00,1.87935,1.87945,1.87929,1.87931,8000000.0
2007-12-21 10:46:00,1.87937,1.87985,1.87937,1.87985,8000000.0
2007-12-21 10:47:00,1.87993,1.87993,1.87968,1.87986,7000000.0
2007-12-21 10:48:00,1.88004,1.88035,1.88004,1.88021,8000000.0
2007-12-21 10:49:00,1.88025,1.88025,1.88001,1.88015,9000000.0
2007-12-21 10:50:00,1.88025,1.88063,1.88025,1.88063,8000000.0
2007-12-21 10:51:00,1.88036,1.88036,1.87993,1.87993,9000000.0
2007-12-21 10:52:00,1.88008,1.88008,1.87992,1.88001,8000000.0
2007-12-21 10:53:00,1.88014,1.88045,1.88014,1.88043,9000000.0
2007-12-21 10:54:00,1.88054,1.88054,1.88018,1.88026,10000000.0
2007-12-21 10:55:00,1.87995,1.88049,1.87995,1.88049,7000000.0
2007-12-21 10:56:00,1.88029,1.8805,1.87856,1.88037,7000000.0
2007-12-21 10:57:00,1.88038,1.88051,1.88038,1.88051,8000000.0
2007-12-21 10:58:00,1.88077,1.8809,1.88069,1.88071,7000000.0
2007-12-21 10:59:00,1.88043,1.88079,1.88043,1.88072,11000000.0
2007-12-21 11:00:00,1.88059,1.88067,1.87921,1.87921,7000000.0
2007-12-21 11:01:00,1.88065,1.88078,1.88054,1.88078,8000000.0
2007-12-21 11:02:00,1.88073,1.88073,1.88039,1.88039,7000000.0
2007-12-21 11:03:00,1.88036,1.88058,1.88036,1.88058,11000000.0
2007-12-21 11:04:00,1.88055,1.88055,1.88041,1.88041,11000000.0
2007-12-21 11:05:00,1.88047,1.88049,1.88031,1.88049,7000000.0
2007-12-21 11:06:00,1.88064,1.88087,1.88064,1.88069,8000000.0
2007-12-21 11:07:00,1.8806,1.8806,1.88031,1.88031,7000000.0
2007-12-21 11:08:00,1.88067,1.88084,1.88058,1.88068,9000000.0
2007-12-21 11:09:00,1.88081,1.88081,1.88056,1.88056,8000000.0
2007-12-21 11:10:00,1.88064,1.88095,1.88062,1.88095,8000000.0
2007-12-21 11:11:00,1.88048,1.88048,1.87978,1.87978,10000000.0
2007-12-21 11:12:00,1.87982,1.87983,1.87975,1.87975,7000000.0
2007-12-21 11:13:00,1.8797,1.88021,1.87947,1.88021,11000000.0
2007-12-21 11:14:00,1.88043,1.88043,1.88024,1.88028,11000000.0
2007-12-21 11:15:00,1.88014,1.88014,1.87938,1.87938,7000000.0
2007-12-21 11:16:00,1.87847,1.87847,1.87822,1.87828,7000000.0
2007-12-21 11:17:00,1.87822,1.87822,1.87788,1.87817,7000000.0
2007-12-21 11:18:00,1.8784,1.87842,1.87823,1.87836,10000000.0
2007-12-21 11:19:00,1.87814,1.87838,1.878,1.87803,11000000.0
2007-12-21 11:20:00,1.87801,1.87817,1.87795,1.87817,8000000.0
2007-12-21 11:21:00,1.87818,1.87913,1.87818,1.87913,7000000.0
2007-12-21 11:22:00,1.87896,1.87908,1.87887,1.87908,8000000.0
2007-12-21 11:23:00,1.87956,1.87974,1.87956,1.87969,8000000.0
2007-12-21 11:24:00,1.87954,1.87954,1.8794,1.87944,7000000.0
2007-12-21 11:25:00,1.87941,1.87941,1.87912,1.87912,8000000.0
2007-12-21 11:26:00,1.87945,1.87945,1.87918,1.87929,11000000.0
2007-12-21 11:27:00,1.87928,1.8793,1.87904,1.87904,8000000.0
2007-12-21 11:28:00,1.87902,1.87902,1.87893,1.87899,7000000.0
2007-12-21 11:29:00,1.87828,1.87885,1.87806,1.87863,8000000.0
2007-12-21 11:30:00,1.87911,1.87915,1.87897,1.87899,7000000.0
2007-12-21 11:31:00,1.87884,1.87899,1.87866,1.87882,11000000.0
2007-12-21 11:32:00,1.87871,1.879,1.87841,1.87842,11000000.0
2007-12-21 11:33:00,1.87799,1.87799,1.87775,1.87782,7000000.0
2007-12-21 11:34:00,1.87753,1.87781,1.87748,1.87781,7000000.0
2007-12-21 11:35:00,1.87806,1.87836,1.87806,1.87836,10000000.0
2007-12-21 11:36:00,1.87827,1.87835,1.87816,1.87816,8000000.0
2007-12-21 11:37:00,1.87853,1.87858,1.87823,1.87846,8000000.0
2007-12-21 11:38:00,1.8784,1.87859,1.8784,1.87859,9000000.0
2007-12-21 11:39:00,1.87838,1.87866,1.87838,1.87862,9000000.0
2007-12-21 11:40:00,1.87864,1.87895,1.87864,1.87895,11000000.0
2007-12-21 11:41:00,1.87894,1.87894,1.87864,1.87885,11000000.0
2007-12-21 11:42:00,1.87871,1.87895,1.87871,1.87881,11000000.0
2007-12-21 11:43:00,1.87875,1.87889,1.87875,1.87881,7000000.0
2007-12-21 11:44:00,1.87883,1.87911,1.87878,1.87911,7000000.0
2007-12-21 11:45:00,1.8792,1.87931,1.87903,1.87903,11000000.0
2007-12-21 11:46:00,1.87891,1.87894,1.87879,1.87882,7000000.0
2007-12-21 11:47:00,1.87882,1.87896,1.87882,1.87886,9000000.0
2007-12-21 11:48:00,1.87877,1.87913,1.87877,1.8791,10000000.0
2007-12-21 11:49:00,1.87911,1.87926,1.87906,1.87926,7000000.0
2007-12-21 11:50:00,1.87915,1.87915,1.87869,1.87872,7000000.0
2007-12-21 11:51:00,1.87891,1.87899,1.87859,1.87899,8000000.0
2007-12-21 11:52:00,1.87864,1.87877,1.87861,1.87877,10000000.0
2007-12-21 11:53:00,1.87848,1.87848,1.87805,1.87808,10000000.0
2007-12-21 11:54:00,1.87799,1.87809,1.87793,1.87808,9000000.0
2007-12-21 11:55:00,1.87783,1.87796,1.87783,1.87795,8000000.0
2007-12-21 11:56:00,1.87816,1.87816,1.87786,1.878,11000000.0
2007-12-21 11:57:00,1.87788,1.87788,1.87759,1.87759,8000000.0
2007-12-21 11:58:00,1.87736,1.87738,1.87703,1.87703,9000000.0
2007-12-21 11:59:00,1.87705,1.87709,1.87644,1.87644,7000000.0
2007-12-21 12:00:00,1.87641,1.87641,1.87619,1.87636,7000000.0
2007-12-21 12:01:00,1.87638,1.8769,1.87638,1.87648,10000000.0
2007-12-21 12:02:00,1.87671,1.87676,1.87657,1.87661,10000000.0
2007-12-21 12:03:00,1.87621,1.87621,1.87567,1.87567,7000000.0
2007-12-21 12:04:00,1.8756,1.87566,1.87547,1.8755,9000000.0
2007-12-21 12:05:00,1.87557,1.87577,1.87555,1.87577,11000000.0
2007-12-21 12:06:00,1.87535,1.87535,1.87468,1.87468,7000000.0
2007-12-21 12:07:00,1.87481,1.87481,1.87458,1.87478,7000000.0
2007-12-21 12:08:00,1.87489,1.87489,1.8746,1.87483,9000000.0
2007-12-21 12:09:00,1.87472,1.87472,1.87415,1.87449,8000000.0
2007-12-21 12:10:00,1.87391,1.87391,1.87343,1.87363,8000000.0
2007-12-21 12:11:00,1.87366,1.87415,1.87364,1.87415,7000000.0
2007-12-21 12:12:00,1.87424,1.87427,1.87413,1.87413,7000000.0
2007-12-21 12:13:00,1.874,1.874,1.87343,1.87355,10000000.0
2007-12-21 12:14:00,1.8729,1.87365,1.8729,1.87365,8000000.0
2007-12-21 12:15:00,1.87359,1.87376,1.87351,1.87376,8000000.0
2007-12-21 12:16:00,1.87378,1.87378,1.87349,1.87357,8000000.0
2007-12-21 12:17:00,1.87356,1.87363,1.8735,1.87363,8000000.0
2007-12-21 12:18:00,1.87363,1.87378,1.87353,1.87378,11000000.0
2007-12-21 12:19:00,1.87356,1.87356,1.87334,1.87341,9000000.0
2007-12-21 12:20:00,1.8735,1.87375,1.87337,1.87375,10000000.0
2007-12-21 12:21:00,1.87374,1.87386,1.87192,1.87192,7000000.0
2007-12-21 12:22:00,1.8738,1.87407,1.8738,1.874,8000000.0
2007-12-21 12:23:00,1.87339,1.87368,1.87339,1.87344,7000000.0
2007-12-21 12:24:00,1.87346,1.87396,1.87346,1.87384,7000000.0
2007-12-21 12:25:00,1.87402,1.87456,1.87397,1.8745,9000000.0
2007-12-21 12:26:00,1.87459,1.87459,1.87419,1.87419,8000000.0
2007-12-21 12:27:00,1.87422,1.87441,1.87417,1.87417,10000000.0
2007-12-21 12:28:00,1.87449,1.8746,1.87429,1.8746,9000000.0
2007-12-21 12:29:00,1.8741,1.8741,1.87377,1.87405,9000000.0
2007-12-21 12:30:00,1.87462,1.87491,1.87456,1.87491,7000000.0
2007-12-21 12:31:00,1.87485,1.87485,1.87452,1.87456,11000000.0
2007-12-21 12:32:00,1.87452,1.87475,1.87446,1.87446,7000000.0
2007-12-21 12:33:00,1.8744,1.8745,1.87418,1.87418,7000000.0
2007-12-21 12:34:00,1.87452,1.87452,1.87396,1.87396,7000000.0
2007-12-21 12:35:00,1.87389,1.87389,1.87325,1.87325,8000000.0
2007-12-21 12:36:00,1.8733,1.87353,1.8733,1.87353,8000000.0
2007-12-21 12:37:00,1.87307,1.87307,1.87271,1.87291,9000000.0
2007-12-21 12:38:00,1.8727,1.87279,1.87255,1.87279,8000000.0
2007-12-21 12:39:00,1.87278,1.87299,1.87275,1.87293,9000000.0
2007-12-21 12:40:00,1.87281,1.87336,1.87281,1.87331,7000000.0
2007-12-21 12:41:00,1.87338,1.87345,1.8733,1.87332,8000000.0
2007-12-21 12:42:00,1.87348,1.87355,1.87322,1.87339,9000000.0
2007-12-21 12:43:00,1.87327,1.87327,1.87295,1.87295,9000000.0
2007-12-21 12:44:00,1.87319,1.8734,1.87314,1.8734,8000000.0
2007-12-21 12:45:00,1.8735,1.87381,1.87325,1.87378,10000000.0
2007-12-21 12:46:00,1.87456,1.87534,1.87456,1.87534,9000000.0
2007-12-21 12:47:00,1.87583,1.87583,1.87549,1.87549,10000000.0
2007-12-21 12:48:00,1.87522,1.87533,1.87508,1.8753,11000000.0
2007-12-21 12:49:00,1.87515,1.87521,1.87483,1.87483,7000000.0
2007-12-21 12:50:00,1.87511,1.87518,1.875,1.87518,7000000.0
2007-12-21 12:51:00,1.87491,1.87491,1.87424,1.87424,8000000.0
2007-12-21 12:52:00,1.87435,1.87484,1.87408,1.87484,11000000.0
2007-12-21 12:53:00,1.87563,1.87568,1.87558,1.8756,8000000.0
2007-12-21 12:54:00,1.8757,1.8759,1.87568,1.87585,7000000.0
2007-12-21 12:55:00,1.8759,1.8759,1.87565,1.87565,8000000.0
2007-12-21 12:56:00,1.87476,1.87476,1.87409,1.8744,7000000.0
2007-12-21 12:57:00,1.87521,1.87529,1.87513,1.87529,7000000.0
2007-12-21 12:58:00,1.87523,1.87542,1.87523,1.87526,8000000.0
2007-12-21 12:59:00,1.87542,1.87542,1.87432,1.87432,7000000.0
2007-12-21 13:00:00,1.87474,1.87525,1.87474,1.87525,8000000.0
2007-12-21 13:01:00,1.87532,1.87535,1.87509,1.87509,8000000.0
2007-12-21 13:02:00,1.87494,1.87508,1.87472,1.87508,7000000.0
2007-12-21 13:03:00,1.87478,1.8749,1.87476,1.8749,8000000.0
2007-12-21 13:04:00,1.8745,1.87496,1.8745,1.87496,7000000.0
2007-12-21 13:05:00,1.87495,1.87502,1.87464,1.87464,8000000.0
2007-12-21 13:06:00,1.87441,1.87443,1.87423,1.8743,7000000.0
2007-12-21 13:07:00,1.87314,1.87314,1.87249,1.87307,7000000.0
2007-12-21 13:08:00,1.8735,1.87369,1.87326,1.87369,10000000.0
2007-12-21 13:09:00,1.87424,1.87442,1.87407,1.87407,7000000.0
2007-12-21 13:10:00,1.87411,1.87411,1.87351,1.87387,9000000.0
2007-12-21 13:11:00,1.87437,1.87448,1.87416,1.87447,8000000.0
2007-12-21 13:12:00,1.87542,1.87567,1.87534,1.87563,8000000.0
2007-12-21 13:13:00,1.87558,1.87558,1.87541,1.87553,9000000.0
2007-12-21 13:14:00,1.87538,1.87594,1.87521,1.87594,7000000.0
2007-12-21 13:15:00,1.87622,1.87622,1.8755,1.87559,8000000.0
2007-12-21 13:16:00,1.8757,1.87583,1.87561,1.87583,8000000.0
2007-12-21 13:17:00,1.87623,1.87634,1.87605,1.87629,9000000.0
2007-12-21 13:18:00,1.87617,1.87671,1.87617,1.87671,10000000.0
2007-12-21 13:19:00,1.87702,1.87702,1.87637,1.87665,8000000.0
2007-12-21 13:20:00,1.87694,1.87752,1.87694,1.87752,8000000.0
2007-12-21 13:21:00,1.87699,1.87699,1.87615,1.87615,7000000.0
2007-12-21 13:22:00,1.87642,1.87658,1.87621,1.87658,11000000.0
2007-12-21 13:23:00,1.87646,1.87661,1.87639,1.87661,8000000.0
2007-12-21 13:24:00,1.87662,1.87662,1.87633,1.87633,7000000.0
2007-12-21 13:25:00,1.87633,1.87638,1.87593,1.87593,11000000.0
2007-12-21 13:26:00,1.87551,1.87551,1.87531,1.87545,10000000.0
2007-12-21 13:27:00,1.87538,1.87553,1.87537,1.87537,8000000.0
2007-12-21 13:28:00,1.87524,1.87542,1.87506,1.87542,21000000.0
2007-12-21 13:29:00,1.87546,1.87554,1.87546,1.87554,17000000.0
2007-12-21 13:30:00,1.87565,1.87569,1.87555,1.87555,7000000.0
2007-12-21 13:31:00,1.87553,1.87553,1.87543,1.87543,9000000.0
2007-12-21 13:32:00,1.87543,1.87543,1.87523,1.87523,14000000.0
2007-12-21 13:33:00,1.87521,1.87535,1.87515,1.87535,14000000.0
2007-12-21 13:34:00,1.87556,1.87565,1.87551,1.87551,31000000.0
2007-12-21 13:35:00,1.87549,1.87549,1.87517,1.87517,17000000.0
2007-12-21 13:36:00,1.87556,1.87556,1.87455,1.87477,24000000.0
2007-12-21 13:37:00,1.87536,1.87568,1.87536,1.87557,10000000.0
2007-12-21 13:38:00,1.87555,1.87584,1.87555,1.87569,18000000.0
2007-12-21 13:39:00,1.87566,1.87566,1.87538,1.87538,15000000.0
2007-12-21 13:40:00,1.87558,1.87569,1.87549,1.87569,29000000.0
2007-12-21 13:41:00,1.87551,1.87551,1.87519,1.87523,13000000.0
2007-12-21 13:42:00,1.87511,1.87546,1.87509,1.87546,8000000.0
2007-12-21 13:43:00,1.87553,1.87634,1.87553,1.87634,10000000.0
2007-12-21 13:44:00,1.87654,1.87692,1.87648,1.87692,26000000.0
2007-12-21 13:45:00,1.87667,1.87691,1.87665,1.87691,22000000.0
2007-12-21 13:46:00,1.87698,1.87699,1.87656,1.87656,19000000.0
2007-12-21 13:47:00,1.87684,1.87702,1.87684,1.87702,17000000.0
2007-12-21 13:48:00,1.87699,1.87699,1.87573,1.87573,22000000.0
2007-12-21 13:49:00,1.87564,1.87592,1.87564,1.87592,24000000.0
2007-12-21 13:50:00,1.87604,1.87608,1.8759,1.8759,15000000.0
2007-12-21 13:51:00,1.8757,1.87574,1.87547,1.87574,22000000.0
2007-12-21 13:52:00,1.87562,1.87562,1.87524,1.87527,32000000.0
2007-12-21 13:53:00,1.87544,1.87546,1.87522,1.87522,28000000.0
2007-12-21 13:54:00,1.87543,1.87594,1.87543,1.87594,31000000.0
2007-12-21 13:55:00,1.87583,1.87593,1.87579,1.87593,20000000.0
2007-12-21 13:56:00,1.87578,1.87578,1.87554,1.87559,24000000.0
2007-12-21 13:57:00,1.87547,1.876,1.87545,1.876,34000000.0
2007-12-21 13:58:00,1.87611,1.87619,1.87605,1.87614,16000000.0
2007-12-21 13:59:00,1.8764,1.8764,1.87599,1.87599,30000000.0
2007-12-21 14:00:00,1.87597,1.87597,1.87568,1.8759,39000000.0
2007-12-21 14:01:00,1.87616,1.87648,1.87616,1.87627,30000000.0
2007-12-21 14:02:00,1.87616,1.87616,1.87594,1.8761,19000000.0
2007-12-21 14:03:00,1.87619,1.87633,1.87619,1.87633,23000000.0
2007-12-21 14:04:00,1.87639,1.87658,1.87639,1.87658,33000000.0
2007-12-21 14:05:00,1.87653,1.87654,1.87639,1.87639,28000000.0
2007-12-21 14:06:00,1.87665,1.87677,1.8766,1.87674,31000000.0
2007-12-21 14:07:00,1.87671,1.87671,1.87644,1.87648,31000000.0
2007-12-21 14:08:00,1.87618,1.87627,1.87526,1.87623,27000000.0
2007-12-21 14:09:00,1.87656,1.87664,1.87615,1.87664,27000000.0
2007-12-21 14:10:00,1.87629,1.8763,1.87605,1.87609,24000000.0
2007-12-21 14:11:00,1.87611,1.87623,1.87496,1.87496,21000000.0
2007-12-21 14:12:00,1.87524,1.87592,1.87524,1.87534,22000000.0
2007-12-21 14:13:00,1.87568,1.87572,1.8755,1.87563,13000000.0
2007-12-21 14:14:00,1.87559,1.87562,1.87558,1.87562,21000000.0
2007-12-21 14:15:00,1.87565,1.87577,1.87547,1.87563,25000000.0
2007-12-21 14:16:00,1.87581,1.87658,1.87581,1.87658,26000000.0
2007-12-21 14:17:00,1.87545,1.87648,1.87379,1.87621,32000000.0
2007-12-21 14:18:00,1.87671,1.87727,1.87671,1.87727,27000000.0
2007-12-21 14:19:00,1.87746,1.87757,1.87743,1.87744,35000000.0
2007-12-21 14:20:00,1.87733,1.87733,1.87689,1.87722,32000000.0
2007-12-21 14:21:00,1.87723,1.87732,1.87713,1.87732,39000000.0
2007-12-21 14:22:00,1.87743,1.87746,1.87679,1.87679,22000000.0
2007-12-21 14:23:00,1.87616,1.8767,1.87616,1.8767,40000000.0
2007-12-21 14:24:00,1.8769,1.8771,1.87687,1.8771,10000000.0
2007-12-21 14:25:00,1.87709,1.87709,1.87636,1.87661,35000000.0
2007-12-21 14:26:00,1.8766,1.8766,1.87624,1.87624,18000000.0
2007-12-21 14:27:00,1.87587,1.87606,1.87576,1.87576,28000000.0
2007-12-21 14:28:00,1.87596,1.87607,1.87578,1.87588,21000000.0
2007-12-21 14:29:00,1.87591,1.87648,1.87591,1.87641,16000000.0
2007-12-21 14:30:00,1.87628,1.87628,1.87598,1.87598,25000000.0
2007-12-21 14:31:00,1.87574,1.87577,1.87567,1.87567,26000000.0
2007-12-21 14:32:00,1.87563,1.87619,1.87562,1.87619,32000000.0
2007-12-21 14:33:00,1.87615,1.87616,1.87587,1.87588,20000000.0
2007-12-21 14:34:00,1.87584,1.87584,1.87564,1.87574,25000000.0
2007-12-21 14:35:00,1.87593,1.87639,1.87593,1.87639,23000000.0
2007-12-21 14:36:00,1.87656,1.8768,1.87656,1.8768,11000000.0
2007-12-21 14:37:00,1.87686,1.87686,1.87652,1.87652,41000000.0
2007-12-21 14:38:00,1.87663,1.87663,1.87628,1.87658,54000000.0
2007-12-21 14:39:00,1.87684,1.87698,1.87684,1.87687,36000000.0
2007-12-21 14:40:00,1.87681,1.87686,1.87679,1.87679,36000000.0
2007-12-21 14:41:00,1.87673,1.87673,1.87647,1.87647,41000000.0
2007-12-21 14:42:00,1.87676,1.87684,1.87675,1.87677,19000000.0
2007-12-21 14:43:00,1.87673,1.87673,1.87667,1.87668,20000000.0
2007-12-21 14:44:00,1.87674,1.87678,1.87669,1.87678,25000000.0
2007-12-21 14:45:00,1.87676,1.87683,1.87634,1.87683,33000000.0
2007-12-21 14:46:00,1.87681,1.87681,1.8762,1.8762,11000000.0
2007-12-21 14:47:00,1.87613,1.87614,1.87596,1.87596,7000000.0
2007-12-21 14:48:00,1.87587,1.8762,1.87587,1.87613,21000000.0
2007-12-21 14:49:00,1.8759,1.87631,1.8759,1.87621,32000000.0
2007-12-21 14:50:00,1.87608,1.87611,1.87594,1.87607,33000000.0
2007-12-21 14:51:00,1.87612,1.87612,1.87593,1.87593,37000000.0
2007-12-21 14:52:00,1.87581,1.87589,1.87581,1.87586,17000000.0
2007-12-21 14:53:00,1.87585,1.87603,1.87585,1.87603,22000000.0
2007-12-21 14:54:00,1.87591,1.87591,1.87548,1.87555,17000000.0
2007-12-21 14:55:00,1.87532,1.87534,1.87525,1.87525,7000000.0
2007-12-21 14:56:00,1.8753,1.87561,1.8753,1.87559,21000000.0
2007-12-21 14:57:00,1.87544,1.87567,1.87544,1.87555,12000000.0
2007-12-21 14:58:00,1.87523,1.87604,1.87511,1.87604,31000000.0
2007-12-21 14:59:00,1.87604,1.87604,1.87594,1.87594,20000000.0
2007-12-21 15:00:00,1.87598,1.87603,1.87595,1.87603,32000000.0
2007-12-21 15:01:00,1.87618,1.8764,1.87612,1.8764,14000000.0
2007-12-21 15:02:00,1.87594,1.87636,1.87582,1.87614,26000000.0
2007-12-21 15:03:00,1.87639,1.87639,1.8762,1.87638,30000000.0
2007-12-21 15:04:00,1.8764,1.87642,1.87617,1.87625,29000000.0
2007-12-21 15:05:00,1.87584,1.87599,1.87581,1.8759,28000000.0
2007-12-21 15:06:00,1.87579,1.87579,1.87543,1.87563,16000000.0
2007-12-21 15:07:00,1.87608,1.87649,1.87599,1.87649,26000000.0
2007-12-21 15:08:00,1.87628,1.87675,1.87628,1.87675,25000000.0
2007-12-21 15:09:00,1.87765,1.87788,1.87757,1.87788,34000000.0
2007-12-21 15:10:00,1.87794,1.87825,1.87794,1.87823,36000000.0
2007-12-21 15:11:00,1.87778,1.87778,1.87673,1.87673,27000000.0
2007-12-21 15:12:00,1.87671,1.87682,1.87671,1.87679,26000000.0
2007-12-21 15:13:00,1.87676,1.87676,1.87637,1.87637,41000000.0
2007-12-21 15:14:00,1.87642,1.87733,1.87642,1.87733,30000000.0
2007-12-21 15:15:00,1.87744,1.87744,1.87654,1.87663,21000000.0
2007-12-21 15:16:00,1.87671,1.87671,1.87647,1.87647,9000000.0
2007-12-21 15:17:00,1.87709,1.87719,1.87702,1.87702,26000000.0
2007-12-21 15:18:00,1.87674,1.87674,1.8764,1.87651,10000000.0
2007-12-21 15:19:00,1.87683,1.87683,1.87659,1.87671,16000000.0
2007-12-21 15:20:00,1.8765,1.87668,1.87643,1.87643,20000000.0
2007-12-21 15:21:00,1.87646,1.87646,1.87614,1.87614,12000000.0
2007-12-21 15:22:00,1.87626,1.87626,1.876,1.87614,22000000.0
2007-12-21 15:23:00,1.87639,1.87669,1.87638,1.87652,36000000.0
2007-12-21 15:24:00,1.8764,1.8764,1.87602,1.8761,20000000.0
2007-12-21 15:25:00,1.87606,1.87626,1.87602,1.87603,14000000.0
2007-12-21 15:26:00,1.87611,1.8764,1.87611,1.8764,40000000.0
2007-12-21 15:27:00,1.87649,1.87686,1.87649,1.87686,32000000.0
2007-12-21 15:28:00,1.87654,1.87654,1.87614,1.87614,55000000.0
2007-12-21 15:29:00,1.87602,1.87606,1.874,1.874,47000000.0
2007-12-21 15:30:00,1.87425,1.87715,1.87425,1.87596,71000000.0
2007-12-21 15:31:00,1.87588,1.87588,1.87523,1.87523,58000000.0
2007-12-21 15:32:00,1.87502,1.87518,1.87502,1.87515,25000000.0
2007-12-21 15:33:00,1.87542,1.87554,1.87521,1.87521,32000000.0
2007-12-21 15:34:00,1.87542,1.87605,1.87542,1.87585,22000000.0
2007-12-21 15:35:00,1.87563,1.87563,1.87521,1.87536,30000000.0
2007-12-21 15:36:00,1.87522,1.87555,1.87519,1.87555,23000000.0
2007-12-21 15:37:00,1.87559,1.87633,1.87555,1.87633,24000000.0
2007-12-21 15:38:00,1.87658,1.87658,1.87607,1.87636,61000000.0
2007-12-21 15:39:00,1.87621,1.87621,1.87592,1.87602,40000000.0
2007-12-21 15:40:00,1.87598,1.87604,1.87584,1.87584,37000000.0
2007-12-21 15:41:00,1.87561,1.87561,1.87508,1.87511,43000000.0
2007-12-21 15:42:00,1.87544,1.87606,1.87544,1.87585,41000000.0
2007-12-21 15:43:00,1.87599,1.87617,1.87599,1.87617,30000000.0
2007-12-21 15:44:00,1.87597,1.87597,1.87581,1.87597,29000000.0
2007-12-21 15:45:00,1.87621,1.87707,1.87621,1.87707,36000000.0
2007-12-21 15:46:00,1.8772,1.8772,1.87704,1.87709,24000000.0
2007-12-21 15:47:00,1.8777,1.87776,1.87767,1.87767,31000000.0
2007-12-21 15:48:00,1.87787,1.8779,1.87772,1.87789,33000000.0
2007-12-21 15:49:00,1.8778,1.8778,1.87743,1.87743,25000000.0
2007-12-21 15:50:00,1.8779,1.87834,1.87695,1.87695,11000000.0
2007-12-21 15:51:00,1.87631,1.87631,1.87593,1.87593,37000000.0
2007-12-21 15:52:00,1.8761,1.87611,1.87602,1.87603,23000000.0
2007-12-21 15:53:00,1.87622,1.8764,1.87622,1.8764,15000000.0
2007-12-21 15:54:00,1.87649,1.87668,1.87645,1.87668,26000000.0
2007-12-21 15:55:00,1.87675,1.87678,1.87661,1.87663,33000000.0
2007-12-21 15:56:00,1.8765,1.8765,1.87614,1.8763,36000000.0
2007-12-21 15:57:00,1.87628,1.87639,1.87628,1.87633,34000000.0
2007-12-21 15:58:00,1.87636,1.8768,1.87636,1.8768,24000000.0
2007-12-21 15:59:00,1.8769,1.87698,1.87669,1.87669,23000000.0
2007-12-21 16:00:00,1.87651,1.87661,1.87651,1.8766,51000000.0
2007-12-21 16:01:00,1.87644,1.87695,1.87644,1.87695,31000000.0
2007-12-21 16:02:00,1.87705,1.87705,1.8768,1.8769,29000000.0
2007-12-21 16:03:00,1.87627,1.87627,1.87585,1.87595,51000000.0
2007-12-21 16:04:00,1.87574,1.87589,1.87541,1.87541,38000000.0
2007-12-21 16:05:00,1.87439,1.87473,1.87438,1.87471,37000000.0
2007-12-21 16:06:00,1.87481,1.87502,1.87481,1.87491,33000000.0
2007-12-21 16:07:00,1.87481,1.87481,1.87441,1.87441,37000000.0
2007-12-21 16:08:00,1.87445,1.87554,1.87445,1.87554,37000000.0
2007-12-21 16:09:00,1.87481,1.87486,1.87469,1.8747,44000000.0
2007-12-21 16:10:00,1.87471,1.87495,1.87464,1.87493,41000000.0
2007-12-21 16:11:00,1.87507,1.87516,1.87506,1.8751,27000000.0
2007-12-21 16:12:00,1.87508,1.87508,1.87488,1.87502,22000000.0
2007-12-21 16:13:00,1.87504,1.87516,1.87478,1.87478,38000000.0
2007-12-21 16:14:00,1.87461,1.87461,1.87438,1.87438,41000000.0
2007-12-21 16:15:00,1.87421,1.87422,1.87408,1.87422,42000000.0
2007-12-21 16:16:00,1.87413,1.87413,1.87393,1.87409,45000000.0
2007-12-21 16:17:00,1.87441,1.87465,1.87441,1.87454,22000000.0
2007-12-21 16:18:00,1.87418,1.87424,1.87396,1.87396,49000000.0
2007-12-21 16:19:00,1.87427,1.87464,1.87427,1.87462,27000000.0
2007-12-21 16:20:00,1.87464,1.87478,1.87464,1.87468,52000000.0
2007-12-21 16:21:00,1.87472,1.87498,1.87468,1.87498,37000000.0
2007-12-21 16:22:00,1.87493,1.87493,1.87478,1.87483,50000000.0
2007-12-21 16:23:00,1.87481,1.87483,1.87467,1.87476,48000000.0
2007-12-21 16:24:00,1.87486,1.87498,1.87479,1.87479,44000000.0
2007-12-21 16:25:00,1.87478,1.87489,1.87478,1.87487,28000000.0
2007-12-21 16:26:00,1.87483,1.87488,1.87477,1.87477,41000000.0
2007-12-21 16:27:00,1.87476,1.87476,1.87468,1.87471,46000000.0
2007-12-21 16:28:00,1.87467,1.87502,1.87447,1.87502,34000000.0
2007-12-21 16:29:00,1.87517,1.87538,1.87513,1.87523,24000000.0
2007-12-21 16:30:00,1.87516,1.87517,1.875,1.87516,43000000.0
2007-12-21 16:31:00,1.87501,1.87512,1.87494,1.87503,36000000.0
2007-12-21 16:32:00,1.87516,1.87529,1.87508,1.87527,34000000.0
2007-12-21 16:33:00,1.87525,1.87542,1.87516,1.87525,41000000.0
2007-12-21 16:34:00,1.8756,1.87579,1.87553,1.87553,29000000.0
2007-12-21 16:35:00,1.87535,1.87547,1.87522,1.87542,53000000.0
2007-12-21 16:36:00,1.87536,1.87543,1.87525,1.87543,43000000.0
2007-12-21 16:37:00,1.87547,1.87551,1.87538,1.87551,56000000.0
2007-12-21 16:38:00,1.87548,1.87548,1.87523,1.87535,34000000.0
2007-12-21 16:39:00,1.87542,1.87547,1.87532,1.87542,43000000.0
2007-12-21 16:40:00,1.87534,1.87534,1.87503,1.8751,63000000.0
2007-12-21 16:41:00,1.87533,1.87556,1.87524,1.87545,44000000.0
2007-12-21 16:42:00,1.87556,1.87556,1.87527,1.87532,57000000.0
2007-12-21 16:43:00,1.87533,1.87533,1.87498,1.87505,20000000.0
2007-12-21 16:44:00,1.87492,1.8751,1.87479,1.87481,34000000.0
2007-12-21 16:45:00,1.8747,1.87481,1.87452,1.87474,41000000.0
2007-12-21 16:46:00,1.87461,1.8747,1.8744,1.8747,59000000.0
2007-12-21 16:47:00,1.87453,1.87462,1.87408,1.87408,55000000.0
2007-12-21 16:48:00,1.87404,1.87404,1.87383,1.874,46000000.0
2007-12-21 16:49:00,1.87379,1.87398,1.87372,1.87372,35000000.0
2007-12-21 16:50:00,1.87375,1.87409,1.87375,1.87392,45000000.0
2007-12-21 16:51:00,1.87377,1.87377,1.87347,1.87357,30000000.0
2007-12-21 16:52:00,1.87384,1.87387,1.8735,1.87387,30000000.0
2007-12-21 16:53:00,1.87393,1.87424,1.87393,1.87423,19000000.0
2007-12-21 16:54:00,1.87433,1.87439,1.87412,1.87412,18000000.0
2007-12-21 16:55:00,1.87423,1.87505,1.87423,1.87505,40000000.0
2007-12-21 16:56:00,1.87525,1.87578,1.87525,1.87578,37000000.0
2007-12-21 16:57:00,1.87598,1.87625,1.87598,1.87625,17000000.0
2007-12-21 16:58:00,1.87658,1.87658,1.87626,1.87636,45000000.0
2007-12-21 16:59:00,1.87653,1.87663,1.87623,1.87663,39000000.0
2007-12-21 17:00:00,1.87625,1.8764,1.87615,1.87629,47000000.0
2007-12-21 17:01:00,1.87622,1.8763,1.87609,1.87611,26000000.0
2007-12-21 17:02:00,1.87603,1.87622,1.87554,1.87554,33000000.0
2007-12-21 17:03:00,1.87487,1.87551,1.87487,1.8752,33000000.0
2007-12-21 17:04:00,1.8752,1.87573,1.87508,1.87557,37000000.0
2007-12-21 17:05:00,1.87532,1.87537,1.87505,1.87505,35000000.0
2007-12-21 17:06:00,1.87517,1.87561,1.87517,1.87552,46000000.0
2007-12-21 17:07:00,1.87559,1.87606,1.87559,1.8757,33000000.0
2007-12-21 17:08:00,1.87609,1.87609,1.87562,1.87562,45000000.0
2007-12-21 17:09:00,1.87546,1.87546,1.87521,1.87541,47000000.0
2007-12-21 17:10:00,1.87556,1.87556,1.87532,1.87539,36000000.0
2007-12-21 17:11:00,1.8753,1.87541,1.8752,1.87538,44000000.0
2007-12-21 17:12:00,1.87578,1.87578,1.87533,1.87562,23000000.0
2007-12-21 17:13:00,1.87601,1.87616,1.87586,1.87587,35000000.0
2007-12-21 17:14:00,1.87553,1.87567,1.87553,1.87561,27000000.0
2007-12-21 17:15:00,1.87571,1.8759,1.87555,1.8759,26000000.0
2007-12-21 17:16:00,1.87606,1.87625,1.87585,1.87625,27000000.0
2007-12-21 17:17:00,1.87605,1.87618,1.876,1.876,38000000.0
2007-12-21 17:18:00,1.87591,1.87591,1.87573,1.87573,29000000.0
2007-12-21 17:19:00,1.87587,1.87591,1.87577,1.87577,19000000.0
2007-12-21 17:20:00,1.8756,1.8756,1.87531,1.87537,29000000.0
2007-12-21 17:21:00,1.87554,1.87554,1.87534,1.8755,26000000.0
2007-12-21 17:22:00,1.87565,1.87565,1.8754,1.8754,30000000.0
2007-12-21 17:23:00,1.87549,1.87553,1.87544,1.87548,32000000.0
2007-12-21 17:24:00,1.87521,1.87532,1.87513,1.8752,23000000.0
2007-12-21 17:25:00,1.87546,1.87571,1.87545,1.87568,20000000.0
2007-12-21 17:26:00,1.87547,1.87547,1.8753,1.87533,18000000.0
2007-12-21 17:27:00,1.87564,1.87573,1.87557,1.8757,44000000.0
2007-12-21 17:28:00,1.87559,1.87559,1.87524,1.87553,39000000.0
2007-12-21 17:29:00,1.87566,1.87584,1.87564,1.87564,36000000.0
2007-12-21 17:30:00,1.87547,1.87547,1.87509,1.87535,61000000.0
2007-12-21 17:31:00,1.87539,1.8761,1.87539,1.8761,62000000.0
2007-12-21 17:32:00,1.87617,1.87617,1.87584,1.87596,54000000.0
2007-12-21 17:33:00,1.87589,1.87589,1.8758,1.87589,64000000.0
2007-12-21 17:34:00,1.8755,1.87583,1.87541,1.87583,60000000.0
2007-12-21 17:35:00,1.8756,1.87562,1.87549,1.87549,43000000.0
2007-12-21 17:36:00,1.87515,1.87515,1.87448,1.87448,58000000.0
2007-12-21 17:37:00,1.87436,1.87436,1.87382,1.87382,47000000.0
2007-12-21 17:38:00,1.8738,1.8742,1.8738,1.87396,44000000.0
2007-12-21 17:39:00,1.874,1.874,1.87358,1.87358,41000000.0
2007-12-21 17:40:00,1.87354,1.87383,1.87348,1.87383,59000000.0
2007-12-21 17:41:00,1.87452,1.87457,1.8745,1.87451,50000000.0
2007-12-21 17:42:00,1.8745,1.87467,1.8745,1.87466,37000000.0
2007-12-21 17:43:00,1.87461,1.87468,1.87448,1.87464,33000000.0
2007-12-21 17:44:00,1.87442,1.87472,1.87442,1.87472,46000000.0
2007-12-21 17:45:00,1.87472,1.87472,1.87448,1.87448,49000000.0
2007-12-21 17:46:00,1.87446,1.87458,1.87445,1.87453,56000000.0
2007-12-21 17:47:00,1.87458,1.8746,1.87445,1.87458,65000000.0
2007-12-21 17:48:00,1.87431,1.87436,1.87414,1.87436,61000000.0
2007-12-21 17:49:00,1.87429,1.87433,1.87365,1.87365,72000000.0
2007-12-21 17:50:00,1.87337,1.87338,1.87291,1.87291,53000000.0
2007-12-21 17:51:00,1.87348,1.8741,1.87343,1.8741,54000000.0
2007-12-21 17:52:00,1.87424,1.87424,1.87402,1.87402,51000000.0
2007-12-21 17:53:00,1.87402,1.87411,1.87401,1.87401,42000000.0
2007-12-21 17:54:00,1.87385,1.87385,1.87309,1.87309,32000000.0
2007-12-21 17:55:00,1.87295,1.87295,1.87271,1.8728,32000000.0
2007-12-21 17:56:00,1.87305,1.87311,1.87298,1.87311,47000000.0
2007-12-21 17:57:00,1.87301,1.87304,1.87257,1.87257,34000000.0
2007-12-21 17:58:00,1.87231,1.87243,1.87189,1.87217,44000000.0
2007-12-21 17:59:00,1.87226,1.87226,1.87148,1.87152,39000000.0
2007-12-21 18:00:00,1.87192,1.8726,1.8718,1.8726,32000000.0
2007-12-21 18:01:00,1.87266,1.8729,1.87247,1.87247,52000000.0
2007-12-21 18:02:00,1.87207,1.87215,1.87192,1.87215,30000000.0
2007-12-21 18:03:00,1.87234,1.87317,1.87234,1.87317,38000000.0
2007-12-21 18:04:00,1.87386,1.87409,1.8738,1.87409,38000000.0
2007-12-21 18:05:00,1.87405,1.87405,1.87342,1.87342,36000000.0
2007-12-21 18:06:00,1.87339,1.87369,1.87339,1.87358,32000000.0
2007-12-21 18:07:00,1.87386,1.87442,1.87386,1.8739,38000000.0
2007-12-21 18:08:00,1.87417,1.87532,1.87417,1.87532,56000000.0
2007-12-21 18:09:00,1.87577,1.87577,1.87486,1.87486,34000000.0
2007-12-21 18:10:00,1.87514,1.87565,1.875,1.87565,26000000.0
2007-12-21 18:11:00,1.87557,1.87582,1.87539,1.87543,34000000.0
2007-12-21 18:12:00,1.87538,1.87545,1.8753,1.87545,24000000.0
2007-12-21 18:13:00,1.87538,1.87538,1.87469,1.87469,30000000.0
2007-12-21 18:14:00,1.87451,1.87472,1.87451,1.87469,22000000.0
2007-12-21 18:15:00,1.87471,1.87474,1.87433,1.87433,21000000.0
2007-12-21 18:16:00,1.87409,1.87449,1.87406,1.87442,66000000.0
2007-12-21 18:17:00,1.87436,1.87436,1.87413,1.87417,60000000.0
2007-12-21 18:18:00,1.87414,1.87449,1.87395,1.87449,33000000.0
2007-12-21 18:19:00,1.87487,1.87487,1.87434,1.8745,46000000.0
2007-12-21 18:20:00,1.87454,1.87461,1.87441,1.87442,61000000.0
2007-12-21 18:21:00,1.87455,1.87455,1.87436,1.87436,37000000.0
2007-12-21 18:22:00,1.87431,1.87469,1.87431,1.87469,49000000.0
2007-12-21 18:23:00,1.87454,1.8748,1.8745,1.87461,34000000.0
2007-12-21 18:24:00,1.87449,1.8748,1.87448,1.87469,47000000.0
2007-12-21 18:25:00,1.87462,1.87462,1.87436,1.87458,31000000.0
2007-12-21 18:26:00,1.8743,1.87446,1.8743,1.87446,43000000.0
2007-12-21 18:27:00,1.87462,1.87544,1.87462,1.87544,35000000.0
2007-12-21 18:28:00,1.87532,1.8754,1.87516,1.87517,18000000.0
2007-12-21 18:29:00,1.87515,1.87546,1.87499,1.87546,24000000.0
2007-12-21 18:30:00,1.87548,1.87548,1.87528,1.8754,32000000.0
2007-12-21 18:31:00,1.87537,1.87547,1.87522,1.87522,46000000.0
2007-12-21 18:32:00,1.87521,1.87541,1.87517,1.87524,55000000.0
2007-12-21 18:33:00,1.8751,1.8751,1.87476,1.87485,29000000.0
2007-12-21 18:34:00,1.87472,1.87472,1.87414,1.87414,32000000.0
2007-12-21 18:35:00,1.87385,1.87415,1.87383,1.87415,47000000.0
2007-12-21 18:36:00,1.8742,1.8742,1.87397,1.87402,65000000.0
2007-12-21 18:37:00,1.87392,1.8741,1.87375,1.87375,63000000.0
2007-12-21 18:38:00,1.87355,1.87411,1.87355,1.87385,61000000.0
2007-12-21 18:39:00,1.87437,1.87449,1.87431,1.87435,37000000.0
2007-12-21 18:40:00,1.87432,1.87447,1.87395,1.87401,52000000.0
2007-12-21 18:41:00,1.87387,1.87387,1.8736,1.8737,68000000.0
2007-12-21 18:42:00,1.87359,1.87362,1.87341,1.87362,40000000.0
2007-12-21 18:43:00,1.87352,1.874,1.87352,1.874,39000000.0
2007-12-21 18:44:00,1.87415,1.87415,1.87372,1.87384,33000000.0
2007-12-21 18:45:00,1.87384,1.87388,1.87366,1.87366,57000000.0
2007-12-21 18:46:00,1.87378,1.87399,1.87376,1.8739,61000000.0
2007-12-21 18:47:00,1.874,1.87419,1.874,1.87416,41000000.0
2007-12-21 18:48:00,1.87444,1.87498,1.87444,1.87494,26000000.0
2007-12-21 18:49:00,1.87496,1.87503,1.87478,1.87503,31000000.0
2007-12-21 18:50:00,1.87509,1.87513,1.87498,1.87513,37000000.0
2007-12-21 18:51:00,1.87514,1.87528,1.8751,1.87527,17000000.0
2007-12-21 18:52:00,1.87655,1.87743,1.8765,1.8765,33000000.0
2007-12-21 18:53:00,1.87656,1.87674,1.87639,1.87639,31000000.0
2007-12-21 18:54:00,1.87658,1.8768,1.87646,1.8768,11000000.0
2007-12-21 18:55:00,1.87715,1.8778,1.87715,1.8778,22000000.0
2007-12-21 18:56:00,1.87779,1.87785,1.87759,1.87762,16000000.0
2007-12-21 18:57:00,1.87744,1.87787,1.87744,1.87779,15000000.0
2007-12-21 18:58:00,1.87783,1.87783,1.87759,1.87759,19000000.0
2007-12-21 18:59:00,1.87754,1.87777,1.87754,1.87777,26000000.0
2007-12-21 19:00:00,1.87787,1.87788,1.87766,1.87766,12000000.0
2007-12-21 19:01:00,1.87758,1.87768,1.87746,1.87754,18000000.0
2007-12-21 19:02:00,1.87753,1.87767,1.87748,1.87763,23000000.0
2007-12-21 19:03:00,1.87764,1.8778,1.87764,1.87775,21000000.0
2007-12-21 19:04:00,1.87764,1.87791,1.87757,1.87791,55000000.0
2007-12-21 19:05:00,1.87785,1.87785,1.87727,1.87735,42000000.0
2007-12-21 19:06:00,1.87636,1.87649,1.8762,1.87624,63000000.0
2007-12-21 19:07:00,1.87627,1.87698,1.87627,1.87636,39000000.0
2007-12-21 19:08:00,1.87648,1.87656,1.87646,1.87653,32000000.0
2007-12-21 19:09:00,1.87653,1.87653,1.87622,1.87639,56000000.0
2007-12-21 19:10:00,1.87617,1.87626,1.87585,1.87626,27000000.0
2007-12-21 19:11:00,1.87708,1.87896,1.87708,1.87896,36000000.0
2007-12-21 19:12:00,1.87937,1.88064,1.87937,1.87958,25000000.0
2007-12-21 19:13:00,1.8794,1.88038,1.8794,1.88038,23000000.0
2007-12-21 19:14:00,1.8812,1.883,1.8812,1.883,37000000.0
2007-12-21 19:15:00,1.88407,1.88407,1.88288,1.88288,17000000.0
2007-12-21 19:16:00,1.88283,1.88283,1.88268,1.88268,23000000.0
2007-12-21 19:17:00,1.88252,1.88252,1.88199,1.88228,17000000.0
2007-12-21 19:18:00,1.88226,1.88228,1.88218,1.88226,30000000.0
2007-12-21 19:19:00,1.88203,1.88236,1.88189,1.88236,36000000.0
2007-12-21 19:20:00,1.88247,1.88247,1.88238,1.88245,23000000.0
2007-12-21 19:21:00,1.88258,1.88293,1.88235,1.88263,21000000.0
2007-12-21 19:22:00,1.88255,1.88258,1.88231,1.8825,25000000.0
2007-12-21 19:23:00,1.88259,1.88259,1.88252,1.88254,12000000.0
2007-12-21 19:24:00,1.88247,1.88247,1.88222,1.88237,39000000.0
2007-12-21 19:25:00,1.88273,1.88365,1.88273,1.88365,49000000.0
2007-12-21 19:26:00,1.88409,1.88418,1.8839,1.88418,48000000.0
2007-12-21 19:27:00,1.88416,1.88421,1.88397,1.88404,51000000.0
2007-12-21 19:28:00,1.88361,1.88361,1.88263,1.88305,40000000.0
2007-12-21 19:29:00,1.88369,1.88397,1.88369,1.88374,28000000.0
2007-12-21 19:30:00,1.88358,1.88358,1.88273,1.88273,32000000.0
2007-12-21 19:31:00,1.88281,1.88312,1.88281,1.88306,28000000.0
2007-12-21 19:32:00,1.88296,1.88313,1.88242,1.88242,31000000.0
2007-12-21 19:33:00,1.88208,1.88216,1.8811,1.8811,14000000.0
2007-12-21 19:34:00,1.88108,1.88125,1.88091,1.88102,49000000.0
2007-12-21 19:35:00,1.88088,1.88088,1.88052,1.88052,28000000.0
2007-12-21 19:36:00,1.88087,1.8812,1.88087,1.8812,16000000.0
2007-12-21 19:37:00,1.88122,1.88126,1.88107,1.88119,26000000.0
2007-12-21 19:38:00,1.88105,1.88105,1.88073,1.88073,8000000.0
2007-12-21 19:39:00,1.88075,1.88081,1.88064,1.88075,13000000.0
2007-12-21 19:40:00,1.88073,1.88103,1.88073,1.88102,16000000.0
2007-12-21 19:41:00,1.8809,1.8809,1.88073,1.8809,17000000.0
2007-12-21 19:42:00,1.88079,1.88084,1.88066,1.88066,19000000.0
2007-12-21 19:43:00,1.88057,1.8807,1.88054,1.8807,21000000.0
2007-12-21 19:44:00,1.88074,1.88102,1.88074,1.8809,21000000.0
2007-12-21 19:45:00,1.88111,1.88116,1.88038,1.88116,33000000.0
2007-12-21 19:46:00,1.88059,1.88088,1.88053,1.88062,18000000.0
2007-12-21 19:47:00,1.88051,1.88058,1.88039,1.88039,22000000.0
2007-12-21 19:48:00,1.88021,1.88021,1.87983,1.87984,18000000.0
2007-12-21 19:49:00,1.87979,1.88017,1.87979,1.88017,27000000.0
2007-12-21 19:50:00,1.88019,1.88019,1.87992,1.87992,23000000.0
2007-12-21 19:51:00,1.87971,1.88007,1.87971,1.88007,25000000.0
2007-12-21 19:52:00,1.88009,1.88012,1.87975,1.88012,15000000.0
2007-12-21 19:53:00,1.87997,1.88017,1.87997,1.88016,21000000.0
2007-12-21 19:54:00,1.87991,1.87991,1.87972,1.87991,9000000.0
2007-12-21 19:55:00,1.87968,1.87968,1.8794,1.8796,30000000.0
2007-12-21 19:56:00,1.87961,1.87971,1.87953,1.87971,20000000.0
2007-12-21 19:57:00,1.87969,1.87969,1.87949,1.87952,12000000.0
2007-12-21 19:58:00,1.8799,1.8799,1.87953,1.87953,13000000.0
2007-12-21 19:59:00,1.87945,1.87945,1.87933,1.87939,31000000.0
2007-12-21 20:00:00,1.87977,1.87989,1.87962,1.87964,23000000.0
2007-12-21 20:01:00,1.87953,1.87953,1.87931,1.87951,13000000.0
2007-12-21 20:02:00,1.8793,1.87939,1.87911,1.87917,20000000.0
2007-12-21 20:03:00,1.8789,1.87941,1.8789,1.87939,18000000.0
2007-12-21 20:04:00,1.87896,1.87908,1.87865,1.87865,27000000.0
2007-12-21 20:05:00,1.87855,1.87896,1.87855,1.87896,23000000.0
2007-12-21 20:06:00,1.87889,1.87889,1.87857,1.87857,13000000.0
2007-12-21 20:07:00,1.87887,1.87927,1.87887,1.87896,29000000.0
2007-12-21 20:08:00,1.87882,1.87914,1.87882,1.87901,15000000.0
2007-12-21 20:09:00,1.8789,1.8789,1.87867,1.87872,17000000.0
2007-12-21 20:10:00,1.87876,1.87921,1.87876,1.87921,8000000.0
2007-12-21 20:11:00,1.87908,1.87978,1.87908,1.87978,10000000.0
2007-12-21 20:12:00,1.87961,1.87961,1.87945,1.87945,15000000.0
2007-12-21 20:13:00,1.87946,1.87946,1.87907,1.87928,17000000.0
2007-12-21 20:14:00,1.87975,1.87993,1.8797,1.87992,15000000.0
2007-12-21 20:15:00,1.87945,1.87968,1.87942,1.87968,10000000.0
2007-12-21 20:16:00,1.87956,1.87959,1.87934,1.87952,22000000.0
2007-12-21 20:17:00,1.87939,1.87958,1.87908,1.87958,5000000.0
2007-12-21 20:18:00,1.87917,1.87943,1.87901,1.87915,24000000.0
2007-12-21 20:19:00,1.8793,1.87936,1.87926,1.8793,9000000.0
2007-12-21 20:20:00,1.87928,1.87933,1.87906,1.87909,14000000.0
2007-12-21 20:21:00,1.87915,1.87915,1.87896,1.87904,7000000.0
2007-12-21 20:22:00,1.87905,1.87907,1.87874,1.87874,12000000.0
2007-12-21 20:23:00,1.87869,1.87903,1.87869,1.87903,8000000.0
2007-12-21 20:24:00,1.87898,1.87933,1.87897,1.879,15000000.0
2007-12-21 20:25:00,1.87902,1.87929,1.87902,1.87927,16000000.0
2007-12-21 20:26:00,1.87921,1.87936,1.8788,1.8788,22000000.0
2007-12-21 20:27:00,1.87853,1.87941,1.87853,1.87941,11000000.0
2007-12-21 20:28:00,1.87952,1.87962,1.87948,1.87952,7000000.0
2007-12-21 20:29:00,1.87946,1.87983,1.87946,1.87973,20000000.0
2007-12-21 20:30:00,1.87993,1.88,1.87964,1.87988,27000000.0
2007-12-21 20:31:00,1.8801,1.8801,1.87988,1.87988,17000000.0
2007-12-21 20:32:00,1.8798,1.8798,1.87946,1.87946,20000000.0
2007-12-21 20:33:00,1.87963,1.87965,1.87947,1.87963,14000000.0
2007-12-21 20:34:00,1.87998,1.87999,1.87947,1.87947,28000000.0
2007-12-21 20:35:00,1.87955,1.8796,1.87947,1.87947,23000000.0
2007-12-21 20:36:00,1.87958,1.87988,1.87958,1.87988,11000000.0
2007-12-21 20:37:00,1.8799,1.87992,1.87975,1.87975,7000000.0
2007-12-21 20:38:00,1.8797,1.87976,1.87961,1.8797,10000000.0
2007-12-21 20:39:00,1.87958,1.87961,1.87952,1.87952,9000000.0
2007-12-21 20:40:00,1.87978,1.87988,1.87972,1.87988,7000000.0
2007-12-21 20:41:00,1.88003,1.88011,1.88,1.88004,8000000.0
2007-12-21 20:42:00,1.87993,1.88001,1.87982,1.87982,15000000.0
2007-12-21 20:43:00,1.87985,1.87985,1.87969,1.87969,12000000.0
2007-12-21 20:44:00,1.87984,1.88033,1.87984,1.88033,7000000.0
2007-12-21 20:45:00,1.88031,1.88031,1.87985,1.88025,12000000.0
2007-12-21 20:46:00,1.88019,1.88019,1.87967,1.87981,9000000.0
2007-12-21 20:47:00,1.87981,1.87981,1.87952,1.87967,11000000.0
2007-12-21 20:48:00,1.87984,1.87996,1.87938,1.87951,11000000.0
2007-12-21 20:49:00,1.88023,1.88071,1.88,1.88069,18000000.0
2007-12-21 20:50:00,1.88008,1.88008,1.87956,1.87956,7000000.0
2007-12-21 20:51:00,1.87937,1.87937,1.87913,1.87923,18000000.0
2007-12-21 20:52:00,1.87917,1.87924,1.879,1.87924,15000000.0
2007-12-21 20:53:00,1.87951,1.88047,1.87951,1.88047,8000000.0
2007-12-21 20:54:00,1.88049,1.88049,1.87984,1.87984,10000000.0
2007-12-21 20:55:00,1.87956,1.87956,1.87912,1.87935,8000000.0
2007-12-21 20:56:00,1.87987,1.87989,1.87981,1.87984,8000000.0
2007-12-21 20:57:00,1.88003,1.88073,1.88003,1.88056,18000000.0
2007-12-21 20:58:00,1.87983,1.87983,1.87976,1.87979,14000000.0
2007-12-21 20:59:00,1.87966,1.87969,1.87948,1.87948,8000000.0
2007-12-21 21:00:00,1.87992,1.88078,1.87992,1.88078,11000000.0
2007-12-21 21:01:00,1.88089,1.88114,1.88056,1.88114,16000000.0
2007-12-21 21:02:00,1.88162,1.88162,1.88074,1.88074,7000000.0
2007-12-21 21:03:00,1.88081,1.88083,1.88062,1.88077,13000000.0
2007-12-21 21:04:00,1.88076,1.88092,1.88065,1.88065,8000000.0
2007-12-21 21:05:00,1.88031,1.88031,1.87995,1.87995,11000000.0
2007-12-21 21:06:00,1.88017,1.8804,1.88017,1.88028,8000000.0
2007-12-21 21:07:00,1.87997,1.88023,1.87997,1.88023,7000000.0
2007-12-21 21:08:00,1.88026,1.88027,1.88004,1.88004,11000000.0
2007-12-21 21:09:00,1.87999,1.87999,1.87988,1.87992,9000000.0
2007-12-21 21:10:00,1.87988,1.8799,1.87988,1.8799,2000000.0
2007-12-21 21:11:00,1.87972,1.87985,1.87969,1.87969,8000000.0
2007-12-21 21:12:00,1.87988,1.88027,1.87795,1.87795,6000000.0
2007-12-21 21:13:00,1.87951,1.87975,1.87951,1.87975,8000000.0
2007-12-21 21:14:00,1.87968,1.88005,1.87968,1.87973,8000000.0
2007-12-21 21:15:00,1.8799,1.88003,1.8799,1.88001,11000000.0
2007-12-21 21:16:00,1.88001,1.88001,1.87983,1.87998,9000000.0
2007-12-21 21:17:00,1.8799,1.8799,1.87971,1.87971,7000000.0
2007-12-21 21:18:00,1.87966,1.88035,1.87966,1.88035,7000000.0
2007-12-21 21:19:00,1.88046,1.8805,1.88031,1.88044,8000000.0
2007-12-21 21:20:00,1.88062,1.88079,1.88062,1.88079,12000000.0
2007-12-21 21:21:00,1.8807,1.88077,1.88047,1.88077,8000000.0
2007-12-21 21:22:00,1.88099,1.88099,1.88092,1.88092,7000000.0
2007-12-21 21:23:00,1.88064,1.88098,1.88064,1.88089,10000000.0
2007-12-21 21:24:00,1.88088,1.88088,1.88051,1.88051,8000000.0
2007-12-21 21:25:00,1.88105,1.88128,1.88077,1.88128,9000000.0
2007-12-21 21:26:00,1.88131,1.88131,1.88118,1.88118,17000000.0
2007-12-21 21:27:00,1.88115,1.88115,1.88052,1.88101,31000000.0
2007-12-21 21:28:00,1.88124,1.88138,1.88079,1.88079,20000000.0
2007-12-21 21:29:00,1.88062,1.88075,1.88062,1.88075,11000000.0
2007-12-21 21:30:00,1.88051,1.88055,1.8805,1.88055,9000000.0
2007-12-21 21:31:00,1.88084,1.88142,1.88084,1.88141,7000000.0
2007-12-21 21:32:00,1.88151,1.88151,1.88118,1.88118,8000000.0
2007-12-21 21:33:00,1.88133,1.88133,1.88114,1.88122,7000000.0
2007-12-21 21:34:00,1.88132,1.88137,1.88128,1.88128,10000000.0
2007-12-21 21:35:00,1.88121,1.88121,1.88106,1.8811,11000000.0
2007-12-21 21:36:00,1.88105,1.88107,1.88096,1.88107,11000000.0
2007-12-21 21:37:00,1.88112,1.88112,1.87841,1.88086,11000000.0
2007-12-21 21:38:00,1.88115,1.88131,1.88101,1.88106,26000000.0
2007-12-21 21:39:00,1.88104,1.88115,1.88097,1.88112,18000000.0
2007-12-21 21:40:00,1.88103,1.88114,1.88089,1.88094,12000000.0
2007-12-21 21:41:00,1.88089,1.88098,1.88088,1.88098,13000000.0
2007-12-21 21:42:00,1.88087,1.88087,1.88064,1.88064,7000000.0
2007-12-21 21:43:00,1.88069,1.88079,1.88067,1.88078,11000000.0
2007-12-21 21:44:00,1.88078,1.88089,1.8807,1.88076,18000000.0
2007-12-21 21:45:00,1.88068,1.88081,1.88043,1.88043,7000000.0
2007-12-21 21:46:00,1.88072,1.88072,1.88013,1.88032,15000000.0
2007-12-21 21:47:00,1.88007,1.88007,1.8798,1.87998,10000000.0
2007-12-21 21:48:00,1.8802,1.88035,1.88012,1.88012,7000000.0
2007-12-21 21:49:00,1.88018,1.88021,1.88014,1.88014,8000000.0
2007-12-21 21:50:00,1.88,1.88,1.87984,1.87991,10000000.0
2007-12-21 21:51:00,1.88005,1.88041,1.88005,1.88041,8000000.0
2007-12-21 21:52:00,1.88046,1.88051,1.88035,1.88044,10000000.0
2007-12-21 21:53:00,1.88005,1.8805,1.88004,1.88032,8000000.0
2007-12-21 21:54:00,1.88061,1.88071,1.88061,1.88069,9000000.0
2007-12-21 21:55:00,1.8805,1.88068,1.88048,1.8805,11000000.0
2007-12-21 21:56:00,1.8804,1.88049,1.88035,1.88046,7000000.0
2007-12-21 21:57:00,1.8804,1.88117,1.8804,1.88117,13000000.0
2007-12-21 21:58:00,1.8809,1.8809,1.88058,1.88062,16000000.0
2007-12-21 21:59:00,1.8806,1.8806,1.88002,1.88002,25000000.0
2007-12-21 22:00:00,1.88021,1.88025,1.87995,1.87995,12000000.0
2007-12-21 22:01:00,1.87978,1.87978,1.87886,1.87886,19000000.0
2007-12-21 22:02:00,1.87858,1.87858,1.8779,1.87823,11000000.0
2007-12-21 22:03:00,1.87838,1.87843,1.87807,1.87821,33000000.0
2007-12-21 22:04:00,1.87813,1.87826,1.87804,1.87805,11000000.0
2007-12-21 22:05:00,1.878,1.87801,1.87786,1.87791,16000000.0
2007-12-21 22:06:00,1.87797,1.87797,1.87775,1.87785,8000000.0
2007-12-21 22:07:00,1.87739,1.87804,1.87739,1.87739,15000000.0
2007-12-21 22:08:00,1.87835,1.87838,1.8783,1.87838,30000000.0
2007-12-21 22:09:00,1.87788,1.87798,1.87788,1.87798,13000000.0
2007-12-21 22:10:00,1.87813,1.87821,1.87803,1.87813,8000000.0
2007-12-21 22:11:00,1.878,1.87815,1.878,1.87815,11000000.0
2007-12-21 22:12:00,1.87801,1.87807,1.878,1.87802,15000000.0
2007-12-21 22:13:00,1.87801,1.87801,1.87796,1.87796,10000000.0
2007-12-21 22:14:00,1.87777,1.8778,1.87773,1.87774,13000000.0
2007-12-21 22:15:00,1.87727,1.87728,1.87725,1.87727,9000000.0
2007-12-21 22:16:00,1.87796,1.87796,1.87758,1.87758,8000000.0
2007-12-21 22:17:00,1.8816,1.8818,1.8815,1.8815,9000000.0
2007-12-21 22:18:00,1.87776,1.87789,1.87776,1.87789,9000000.0
2007-12-21 22:19:00,1.87817,1.87831,1.87814,1.87815,9000000.0
2007-12-21 22:20:00,1.8781,1.87828,1.87778,1.87824,7000000.0
2007-12-21 22:21:00,1.87805,1.87805,1.87781,1.87781,11000000.0
2007-12-21 22:22:00,1.87786,1.87786,1.87764,1.87764,11000000.0
2007-12-21 22:23:00,1.87766,1.87805,1.87766,1.87805,15000000.0
2007-12-21 22:24:00,1.87788,1.87809,1.87773,1.87773,10000000.0
2007-12-21 22:25:00,1.87768,1.87777,1.87766,1.87775,8000000.0
2007-12-21 22:26:00,1.87787,1.87788,1.87767,1.87787,10000000.0
2007-12-21 22:27:00,1.87771,1.87773,1.87763,1.87763,10000000.0
2007-12-21 22:28:00,1.87744,1.87763,1.87721,1.87732,8000000.0
2007-12-21 22:29:00,1.8776,1.87775,1.8776,1.87774,7000000.0
2007-12-21 22:30:00,1.8779,1.8779,1.87775,1.87781,11000000.0
2007-12-21 22:31:00,1.87791,1.87792,1.8777,1.87771,22000000.0
2007-12-21 22:32:00,1.87808,1.87808,1.87743,1.87754,7000000.0
2007-12-21 22:33:00,1.87761,1.87773,1.87754,1.87773,38000000.0
2007-12-21 22:34:00,1.8776,1.87789,1.87756,1.87789,47000000.0
2007-12-21 22:35:00,1.87827,1.87849,1.87827,1.87841,27000000.0
2007-12-21 22:36:00,1.87847,1.87863,1.87847,1.87863,7000000.0
2007-12-21 22:37:00,1.8826,1.8827,1.8823,1.8825,15000000.0
2007-12-21 22:38:00,1.87866,1.87884,1.87866,1.87884,15000000.0
2007-12-21 22:39:00,1.87866,1.87889,1.87863,1.87867,11000000.0
2007-12-21 22:40:00,1.87879,1.87887,1.87879,1.87885,9000000.0
2007-12-21 22:41:00,1.87882,1.87894,1.87876,1.87876,16000000.0
2007-12-21 22:42:00,1.87853,1.87877,1.87849,1.87871,9000000.0
2007-12-21 22:43:00,1.87868,1.87868,1.87852,1.87852,11000000.0
2007-12-21 22:44:00,1.87863,1.87863,1.87842,1.87842,8000000.0
2007-12-21 22:45:00,1.87833,1.87833,1.87804,1.87821,12000000.0
2007-12-21 22:46:00,1.87812,1.87827,1.87801,1.87827,9000000.0
2007-12-21 22:47:00,1.87803,1.87824,1.87794,1.87824,16000000.0
2007-12-21 22:48:00,1.87841,1.87848,1.87822,1.87822,11000000.0
2007-12-21 22:49:00,1.8784,1.8784,1.87832,1.87835,12000000.0
2007-12-21 22:50:00,1.87863,1.87884,1.87863,1.87884,16000000.0
2007-12-21 22:51:00,1.87878,1.87921,1.87878,1.87912,10000000.0
2007-12-21 22:52:00,1.879,1.879,1.87881,1.87898,10000000.0
2007-12-21 22:53:00,1.87898,1.87906,1.8787,1.87872,8000000.0
2007-12-21 22:54:00,1.87853,1.87853,1.8782,1.8784,7000000.0
2007-12-21 22:55:00,1.87837,1.87841,1.87827,1.87839,9000000.0
2007-12-21 22:56:00,1.87842,1.87857,1.87842,1.87843,8000000.0
2007-12-21 22:57:00,1.87867,1.87892,1.87867,1.87892,7000000.0
2007-12-21 22:58:00,1.87892,1.87892,1.87871,1.87876,7000000.0
2007-12-21 22:59:00,1.87893,1.87893,1.87856,1.87856,9000000.0
2007-12-21 23:00:00,1.87854,1.87854,1.87832,1.87854,12000000.0
2007-12-21 23:01:00,1.87879,1.87917,1.87867,1.87917,9000000.0
2007-12-21 23:02:00,1.87948,1.88057,1.87941,1.88057,7000000.0
2007-12-21 23:03:00,1.88048,1.88048,1.87883,1.87883,12000000.0
2007-12-21 23:04:00,1.87854,1.87891,1.87854,1.87891,9000000.0
2007-12-21 23:05:00,1.8789,1.87914,1.8789,1.87914,11000000.0
2007-12-21 23:06:00,1.87925,1.8802,1.87925,1.8802,8000000.0
2007-12-21 23:07:00,1.88028,1.88028,1.87969,1.87979,8000000.0
2007-12-21 23:08:00,1.87965,1.87965,1.87959,1.87962,15000000.0
2007-12-21 23:09:00,1.87962,1.87981,1.87962,1.87981,7000000.0
2007-12-21 23:10:00,1.87984,1.87993,1.87979,1.87986,8000000.0
2007-12-21 23:11:00,1.88014,1.88014,1.87941,1.87941,8000000.0
2007-12-21 23:12:00,1.87988,1.88062,1.87988,1.88062,8000000.0
2007-12-21 23:13:00,1.8804,1.88048,1.88031,1.88031,7000000.0
2007-12-21 23:14:00,1.88047,1.88094,1.88047,1.88074,9000000.0
2007-12-21 23:15:00,1.8808,1.88095,1.8808,1.88095,8000000.0
2007-12-21 23:16:00,1.88104,1.88112,1.88082,1.88112,9000000.0
2007-12-21 23:17:00,1.88108,1.88108,1.88077,1.88096,11000000.0
2007-12-21 23:18:00,1.88099,1.88099,1.88054,1.88054,9000000.0
2007-12-21 23:19:00,1.88038,1.88048,1.88015,1.88044,9000000.0
2007-12-21 23:20:00,1.88033,1.88052,1.88033,1.88035,8000000.0
2007-12-21 23:21:00,1.88029,1.8808,1.87997,1.8808,7000000.0
2007-12-21 23:22:00,1.88101,1.8811,1.88017,1.88017,7000000.0
2007-12-21 23:23:00,1.88008,1.88011,1.87955,1.87955,7000000.0
2007-12-21 23:24:00,1.87938,1.87956,1.87937,1.87945,9000000.0
2007-12-21 23:25:00,1.87959,1.87968,1.87959,1.87962,10000000.0
2007-12-21 23:26:00,1.87963,1.87975,1.87962,1.87975,5000000.0
2007-12-21 23:27:00,1.87979,1.87984,1.87971,1.87982,8000000.0
2007-12-21 23:28:00,1.87973,1.87973,1.87956,1.87964,8000000.0
2007-12-21 23:29:00,1.87985,1.8802,1.87985,1.8802,25000000.0
2007-12-21 23:30:00,1.8807,1.88086,1.8807,1.88083,16000000.0
2007-12-21 23:31:00,1.88075,1.88075,1.88023,1.88023,14000000.0
2007-12-21 23:32:00,1.88029,1.8804,1.88016,1.88024,9000000.0
2007-12-21 23:33:00,1.88039,1.88121,1.88039,1.88121,8000000.0
2007-12-21 23:34:00,1.88217,1.88219,1.88211,1.88219,9000000.0
2007-12-21 23:35:00,1.88129,1.88129,1.88079,1.88103,12000000.0
2007-12-21 23:36:00,1.88169,1.88182,1.88161,1.88175,9000000.0
2007-12-21 23:37:00,1.88095,1.88117,1.88095,1.88116,8000000.0
2007-12-21 23:38:00,1.88133,1.88264,1.88133,1.88264,8000000.0
2007-12-21 23:39:00,1.88261,1.88266,1.88225,1.88225,11000000.0
2007-12-21 23:40:00,1.88241,1.88278,1.88241,1.88261,21000000.0
2007-12-21 23:41:00,1.88315,1.88316,1.88305,1.88316,8000000.0
2007-12-21 23:42:00,1.88314,1.88314,1.88276,1.88276,19000000.0
2007-12-21 23:43:00,1.88243,1.88306,1.88243,1.88306,8000000.0
2007-12-21 23:44:00,1.88296,1.88308,1.88295,1.88308,8000000.0
2007-12-21 23:45:00,1.88288,1.88312,1.88288,1.88312,7000000.0
2007-12-21 23:46:00,1.88312,1.88319,1.88293,1.88319,8000000.0
2007-12-21 23:47:00,1.8833,1.88359,1.88317,1.88317,11000000.0
2007-12-21 23:48:00,1.88309,1.88316,1.88298,1.88316,8000000.0
2007-12-21 23:49:00,1.88325,1.88372,1.88325,1.8834,9000000.0
2007-12-21 23:50:00,1.88323,1.88333,1.88311,1.88318,8000000.0
2007-12-21 23:51:00,1.88306,1.88307,1.88288,1.883,10000000.0
2007-12-21 23:52:00,1.88296,1.88296,1.88285,1.88291,7000000.0
2007-12-21 23:53:00,1.88309,1.8833,1.88302,1.88302,10000000.0
2007-12-21 23:54:00,1.88286,1.88336,1.88286,1.88289,7000000.0
2007-12-21 23:55:00,1.88264,1.88264,1.88254,1.8826,9000000.0
2007-12-21 23:56:00,1.88251,1.883,1.88251,1.88298,12000000.0
2007-12-21 23:57:00,1.8832,1.8832,1.88272,1.8832,25000000.0
2007-12-21 23:58:00,1.88307,1.88307,1.8818,1.8818,8000000.0
2007-12-21 23:59:00,1.88183,1.88183,1.88155,1.88174,18000000.0
2007-12-24 00:00:00,1.88205,1.88205,1.88061,1.88114,7000000.0
2007-12-24 00:01:00,1.88152,1.88152,1.8811,1.88113,8000000.0
2007-12-24 00:02:00,1.8809,1.8809,1.88057,1.88058,9000000.0
2007-12-24 00:03:00,1.88032,1.8807,1.88032,1.8807,12000000.0
2007-12-24 00:04:00,1.8809,1.8809,1.88051,1.88065,10000000.0
2007-12-24 00:05:00,1.88142,1.88151,1.88112,1.8815,9000000.0
2007-12-24 00:06:00,1.88127,1.88127,1.88076,1.88085,8000000.0
2007-12-24 00:07:00,1.8807,1.88081,1.8799,1.88007,9000000.0
2007-12-24 00:08:00,1.87989,1.87989,1.87951,1.87951,8000000.0
2007-12-24 00:09:00,1.87945,1.8796,1.87945,1.87958,9000000.0
2007-12-24 00:10:00,1.87977,1.87977,1.87914,1.8792,23000000.0
2007-12-24 00:11:00,1.87922,1.88073,1.87922,1.88032,11000000.0
2007-12-24 00:12:00,1.88005,1.88005,1.87943,1.87943,9000000.0
2007-12-24 00:13:00,1.87898,1.87921,1.87898,1.87917,8000000.0
2007-12-24 00:14:00,1.87937,1.87937,1.87887,1.87898,7000000.0
2007-12-24 00:15:00,1.87874,1.87914,1.87874,1.87914,7000000.0
2007-12-24 00:16:00,1.87973,1.87973,1.8797,1.87973,9000000.0
2007-12-24 00:17:00,1.87928,1.87974,1.87928,1.87974,7000000.0
2007-12-24 00:18:00,1.87946,1.87967,1.87946,1.87965,8000000.0
2007-12-24 00:19:00,1.8797,1.8797,1.87957,1.87967,11000000.0
2007-12-24 00:20:00,1.87951,1.87956,1.87932,1.87943,11000000.0
2007-12-24 00:21:00,1.8789,1.8796,1.8787,1.8796,8000000.0
2007-12-24 00:22:00,1.87845,1.87858,1.87842,1.87842,8000000.0
2007-12-24 00:23:00,1.8784,1.8786,1.8781,1.8784,8000000.0
2007-12-24 00:24:00,1.87843,1.87858,1.87837,1.87843,8000000.0
2007-12-24 00:25:00,1.87908,1.87908,1.87905,1.87907,11000000.0
2007-12-24 00:26:00,1.87873,1.87945,1.87865,1.87945,7000000.0
2007-12-24 00:27:00,1.8795,1.8798,1.8788,1.8789,8000000.0
2007-12-24 00:28:00,1.87945,1.8797,1.87945,1.87945,8000000.0
2007-12-24 00:29:00,1.8792,1.8797,1.8792,1.8797,7000000.0
2007-12-24 00:30:00,1.87984,1.87984,1.87901,1.87901,7000000.0
2007-12-24 00:31:00,1.88025,1.88036,1.87949,1.87993,7000000.0
2007-12-24 00:32:00,1.87923,1.87983,1.87923,1.87959,7000000.0
2007-12-24 00:33:00,1.88003,1.88051,1.88003,1.88043,9000000.0
2007-12-24 00:34:00,1.8808,1.8808,1.8807,1.88077,23000000.0
2007-12-24 00:35:00,1.8786,1.8797,1.8785,1.8785,9000000.0
2007-12-24 00:36:00,1.88087,1.88087,1.8799,1.8799,9000000.0
2007-12-24 00:37:00,1.87878,1.8807,1.87878,1.88019,8000000.0
2007-12-24 00:38:00,1.88141,1.88141,1.88045,1.88079,7000000.0
2007-12-24 00:39:00,1.8779,1.8779,1.8773,1.8773,7000000.0
2007-12-24 00:40:00,1.88127,1.88138,1.88036,1.88036,7000000.0
2007-12-24 00:41:00,1.88091,1.88091,1.88028,1.88028,8000000.0
2007-12-24 00:42:00,1.88191,1.88191,1.88075,1.88085,8000000.0
2007-12-24 00:43:00,1.88075,1.88075,1.88024,1.88024,5000000.0
2007-12-24 00:44:00,1.88227,1.8823,1.88172,1.88217,11000000.0
2007-12-24 00:45:00,1.8769,1.8773,1.8769,1.8772,10000000.0
2007-12-24 00:46:00,1.88212,1.88212,1.8802,1.8802,10000000.0
2007-12-24 00:47:00,1.88098,1.88098,1.88051,1.88051,7000000.0
2007-12-24 00:48:00,1.8804,1.8804,1.88024,1.88035,8000000.0
2007-12-24 00:49:00,1.88033,1.88034,1.88012,1.88033,10000000.0
2007-12-24 00:50:00,1.88028,1.88039,1.88025,1.88029,10000000.0
2007-12-24 00:51:00,1.88032,1.88039,1.88026,1.88039,8000000.0
2007-12-24 00:52:00,1.88026,1.88026,1.87989,1.87989,7000000.0
2007-12-24 00:53:00,1.87989,1.87996,1.87973,1.87991,11000000.0
2007-12-24 00:54:00,1.87993,1.87995,1.8798,1.8798,10000000.0
2007-12-24 00:55:00,1.87978,1.87989,1.8797,1.87989,7000000.0
2007-12-24 00:56:00,1.87993,1.87993,1.87976,1.8799,11000000.0
2007-12-24 00:57:00,1.8793,1.8797,1.8793,1.8796,10000000.0
2007-12-24 00:58:00,1.87991,1.87991,1.87985,1.87986,10000000.0
2007-12-24 00:59:00,1.8801,1.8801,1.88003,1.8801,7000000.0
2007-12-24 01:00:00,1.8824,1.8824,1.88086,1.88086,19000000.0
2007-12-24 01:01:00,1.87994,1.87994,1.87933,1.87933,12000000.0
2007-12-24 01:02:00,1.87928,1.87949,1.87907,1.87932,8000000.0
2007-12-24 01:03:00,1.87943,1.8796,1.8793,1.87933,7000000.0
2007-12-24 01:04:00,1.87921,1.87931,1.87911,1.87913,8000000.0
2007-12-24 01:05:00,1.87921,1.87927,1.87896,1.879,7000000.0
2007-12-24 01:06:00,1.87908,1.87915,1.87896,1.87901,8000000.0
2007-12-24 01:07:00,1.87903,1.87935,1.87895,1.87935,10000000.0
2007-12-24 01:08:00,1.88009,1.88012,1.87988,1.88001,10000000.0
2007-12-24 01:09:00,1.88016,1.88016,1.87978,1.88006,8000000.0
2007-12-24 01:10:00,1.88024,1.88032,1.88006,1.88026,10000000.0
2007-12-24 01:11:00,1.88026,1.88034,1.8802,1.88023,11000000.0
2007-12-24 01:12:00,1.88031,1.88031,1.88017,1.88017,8000000.0
2007-12-24 01:13:00,1.87995,1.8802,1.87995,1.88014,8000000.0
2007-12-24 01:14:00,1.88039,1.88055,1.88017,1.88017,7000000.0
2007-12-24 01:15:00,1.87965,1.87984,1.87945,1.87984,10000000.0
2007-12-24 01:16:00,1.87905,1.87905,1.87878,1.87883,8000000.0
2007-12-24 01:17:00,1.87868,1.87899,1.87868,1.87872,11000000.0
2007-12-24 01:18:00,1.87897,1.87912,1.87877,1.87912,6000000.0
2007-12-24 01:19:00,1.87925,1.87956,1.87879,1.87879,11000000.0
2007-12-24 01:20:00,1.87898,1.87955,1.87898,1.87953,13000000.0
2007-12-24 01:21:00,1.87959,1.8796,1.87885,1.87885,7000000.0
2007-12-24 01:22:00,1.87851,1.87862,1.87772,1.87773,7000000.0
2007-12-24 01:23:00,1.87697,1.8778,1.87697,1.8778,8000000.0
2007-12-24 01:24:00,1.87793,1.87798,1.87776,1.87798,7000000.0
2007-12-24 01:25:00,1.87828,1.87832,1.87815,1.87815,9000000.0
2007-12-24 01:26:00,1.87819,1.87892,1.87819,1.8784,14000000.0
2007-12-24 01:27:00,1.87865,1.87868,1.87852,1.87868,15000000.0
2007-12-24 01:28:00,1.87828,1.87836,1.87819,1.87821,9000000.0
2007-12-24 01:29:00,1.87823,1.87878,1.87823,1.87878,10000000.0
2007-12-24 01:30:00,1.87869,1.87883,1.87863,1.87863,10000000.0
2007-12-24 01:31:00,1.87832,1.87832,1.87814,1.87823,7000000.0
2007-12-24 01:32:00,1.87858,1.87885,1.87841,1.87872,18000000.0
2007-12-24 01:33:00,1.87862,1.87862,1.87835,1.87835,20000000.0
2007-12-24 01:34:00,1.87815,1.87815,1.87699,1.87792,16000000.0
2007-12-24 01:35:00,1.87843,1.87843,1.8779,1.87824,8000000.0
2007-12-24 01:36:00,1.8783,1.87833,1.87826,1.87833,9000000.0
2007-12-24 01:37:00,1.87786,1.87793,1.87758,1.87775,7000000.0
2007-12-24 01:38:00,1.87816,1.87816,1.87727,1.87727,12000000.0
2007-12-24 01:39:00,1.87727,1.87727,1.87681,1.87681,12000000.0
2007-12-24 01:40:00,1.87686,1.87686,1.87625,1.87625,7000000.0
2007-12-24 01:41:00,1.87644,1.87656,1.87635,1.87653,11000000.0
2007-12-24 01:42:00,1.87614,1.87614,1.87591,1.87591,7000000.0
2007-12-24 01:43:00,1.876,1.87614,1.87574,1.87614,8000000.0
2007-12-24 01:44:00,1.87669,1.87692,1.87667,1.87669,7000000.0
2007-12-24 01:45:00,1.87654,1.87683,1.87654,1.87683,7000000.0
2007-12-24 01:46:00,1.87696,1.87718,1.8769,1.87718,7000000.0
2007-12-24 01:47:00,1.87721,1.87727,1.87713,1.87716,14000000.0
2007-12-24 01:48:00,1.87722,1.87737,1.87722,1.87725,7000000.0
2007-12-24 01:49:00,1.87738,1.87738,1.87702,1.87708,8000000.0
2007-12-24 01:50:00,1.87712,1.87752,1.87712,1.87752,10000000.0
2007-12-24 01:51:00,1.87762,1.87786,1.87762,1.87786,16000000.0
2007-12-24 01:52:00,1.87768,1.8779,1.87768,1.8779,13000000.0
2007-12-24 01:53:00,1.87809,1.8786,1.87795,1.8786,7000000.0
2007-12-24 01:54:00,1.87867,1.87902,1.8786,1.87902,9000000.0
2007-12-24 01:55:00,1.87887,1.87893,1.8786,1.87893,12000000.0
2007-12-24 01:56:00,1.87901,1.87903,1.87887,1.87891,17000000.0
2007-12-24 01:57:00,1.87885,1.87895,1.87883,1.87895,13000000.0
2007-12-24 01:58:00,1.87902,1.87937,1.87902,1.87937,10000000.0
2007-12-24 01:59:00,1.87975,1.87987,1.87974,1.87982,7000000.0
2007-12-24 02:00:00,1.87999,1.88008,1.87987,1.87993,6000000.0
2007-12-24 02:01:00,1.88003,1.88033,1.88003,1.88019,8000000.0
2007-12-24 02:02:00,1.88019,1.88021,1.8798,1.8798,6000000.0
2007-12-24 02:03:00,1.8803,1.88099,1.87874,1.88034,10000000.0
2007-12-24 02:04:00,1.8802,1.8802,1.87998,1.87998,5000000.0
2007-12-24 02:05:00,1.87979,1.88045,1.87979,1.88045,10000000.0
2007-12-24 02:06:00,1.88035,1.88035,1.88012,1.88012,3000000.0
2007-12-24 02:07:00,1.88001,1.88007,1.8799,1.88001,8000000.0
2007-12-24 02:08:00,1.88027,1.88027,1.88002,1.88007,6000000.0
2007-12-24 02:09:00,1.8799,1.8801,1.87987,1.87987,7000000.0
2007-12-24 02:10:00,1.87969,1.87969,1.87938,1.87947,6000000.0
2007-12-24 02:11:00,1.87978,1.8798,1.87965,1.87966,8000000.0
2007-12-24 02:12:00,1.87968,1.88004,1.87968,1.88004,4000000.0
2007-12-24 02:13:00,1.88025,1.88025,1.87995,1.87995,7000000.0
2007-12-24 02:14:00,1.88006,1.88042,1.88006,1.88007,7000000.0
2007-12-24 02:15:00,1.87989,1.87989,1.87971,1.87982,8000000.0
2007-12-24 02:16:00,1.87975,1.87988,1.87965,1.87984,7000000.0
2007-12-24 02:17:00,1.87981,1.87984,1.87971,1.87984,9000000.0
2007-12-24 02:18:00,1.87977,1.87977,1.87973,1.87975,4000000.0
2007-12-24 02:19:00,1.87975,1.87975,1.87922,1.8795,11000000.0
2007-12-24 02:20:00,1.87929,1.87938,1.87923,1.87938,8000000.0
2007-12-24 02:21:00,1.87946,1.88001,1.87946,1.88001,7000000.0
2007-12-24 02:22:00,1.88003,1.88003,1.88001,1.88001,2000000.0
2007-12-24 02:23:00,1.88012,1.88019,1.87996,1.88019,10000000.0
2007-12-24 02:24:00,1.88005,1.8801,1.8799,1.8801,8000000.0
2007-12-24 02:25:00,1.88013,1.88017,1.88001,1.88001,11000000.0
2007-12-24 02:26:00,1.87982,1.87982,1.87849,1.87849,4000000.0
2007-12-24 02:27:00,1.87917,1.87921,1.87905,1.87906,9000000.0
2007-12-24 02:28:00,1.87935,1.87982,1.87935,1.87982,3000000.0
2007-12-24 02:29:00,1.88,1.88007,1.87983,1.88007,7000000.0
2007-12-24 02:30:00,1.88003,1.88003,1.87975,1.87983,5000000.0
2007-12-24 02:31:00,1.88013,1.88027,1.87998,1.87998,8000000.0
2007-12-24 02:32:00,1.88025,1.88038,1.88025,1.88038,2000000.0
2007-12-24 02:33:00,1.88045,1.8808,1.88045,1.88068,8000000.0
2007-12-24 02:34:00,1.8804,1.8804,1.88015,1.88015,4000000.0
2007-12-24 02:35:00,1.88063,1.88082,1.88063,1.88065,11000000.0
2007-12-24 02:36:00,1.88111,1.88111,1.88097,1.88097,4000000.0
2007-12-24 02:37:00,1.88135,1.88236,1.88135,1.88236,7000000.0
2007-12-24 02:38:00,1.88224,1.88224,1.882,1.882,3000000.0
2007-12-24 02:39:00,1.88222,1.88227,1.88201,1.88201,8000000.0
2007-12-24 02:40:00,1.88205,1.88217,1.882,1.88208,4000000.0
2007-12-24 02:41:00,1.88207,1.88207,1.88187,1.88191,8000000.0
2007-12-24 02:42:00,1.88174,1.88176,1.88125,1.88125,7000000.0
2007-12-24 02:43:00,1.88113,1.88113,1.88096,1.88096,9000000.0
2007-12-24 02:44:00,1.88086,1.88086,1.88075,1.88086,7000000.0
2007-12-24 02:45:00,1.88059,1.881,1.88059,1.881,8000000.0
2007-12-24 02:46:00,1.88092,1.88095,1.8808,1.8808,4000000.0
2007-12-24 02:47:00,1.88077,1.88084,1.8807,1.88078,11000000.0
2007-12-24 02:48:00,1.88076,1.8809,1.88076,1.8809,5000000.0
2007-12-24 02:49:00,1.88074,1.88087,1.88031,1.88087,11000000.0
2007-12-24 02:50:00,1.88104,1.8811,1.88099,1.8811,5000000.0
2007-12-24 02:51:00,1.88117,1.88117,1.8809,1.88108,8000000.0
2007-12-24 02:52:00,1.88106,1.88118,1.88105,1.88107,5000000.0
2007-12-24 02:53:00,1.881,1.88116,1.881,1.88116,8000000.0
2007-12-24 02:54:00,1.88109,1.88143,1.88109,1.88122,4000000.0
2007-12-24 02:55:00,1.88173,1.8819,1.88162,1.88171,8000000.0
2007-12-24 02:56:00,1.8821,1.8821,1.88198,1.88198,2000000.0
2007-12-24 02:57:00,1.88188,1.88188,1.88165,1.8818,8000000.0
2007-12-24 02:58:00,1.88179,1.88181,1.88179,1.88181,2000000.0
2007-12-24 02:59:00,1.8829,1.8832,1.88287,1.8829,9000000.0
2007-12-24 03:00:00,1.88288,1.88306,1.88282,1.88303,7000000.0
2007-12-24 03:01:00,1.88315,1.88315,1.88284,1.88289,8000000.0
2007-12-24 03:02:00,1.88273,1.88273,1.88233,1.88233,3000000.0
2007-12-24 03:03:00,1.88221,1.88244,1.88221,1.88244,7000000.0
2007-12-24 03:04:00,1.88234,1.88239,1.88217,1.88239,6000000.0
2007-12-24 03:05:00,1.88234,1.88238,1.88222,1.88223,8000000.0
2007-12-24 03:06:00,1.88201,1.88205,1.88198,1.88205,5000000.0
2007-12-24 03:07:00,1.88212,1.88242,1.88212,1.88242,8000000.0
2007-12-24 03:08:00,1.88219,1.88219,1.88216,1.88216,2000000.0
2007-12-24 03:09:00,1.88201,1.88242,1.88201,1.88242,8000000.0
2007-12-24 03:10:00,1.88236,1.88252,1.88236,1.88241,6000000.0
2007-12-24 03:11:00,1.88247,1.8828,1.88236,1.88278,10000000.0
2007-12-24 03:12:00,1.88276,1.88279,1.8826,1.88271,8000000.0
2007-12-24 03:13:00,1.88288,1.88306,1.88283,1.88289,11000000.0
2007-12-24 03:14:00,1.88289,1.88289,1.88269,1.88269,2000000.0
2007-12-24 03:15:00,1.88255,1.88316,1.88255,1.88316,7000000.0
2007-12-24 03:16:00,1.88318,1.88318,1.88307,1.88318,5000000.0
2007-12-24 03:17:00,1.88325,1.88345,1.8829,1.88345,11000000.0
2007-12-24 03:18:00,1.88325,1.88325,1.88311,1.88311,2000000.0
2007-12-24 03:19:00,1.88302,1.88314,1.88289,1.88289,7000000.0
2007-12-24 03:20:00,1.88296,1.88296,1.8829,1.8829,2000000.0
2007-12-24 03:21:00,1.88265,1.8827,1.8823,1.88265,7000000.0
2007-12-24 03:22:00,1.88275,1.88275,1.88249,1.88257,7000000.0
2007-12-24 03:23:00,1.88249,1.88249,1.88226,1.88241,7000000.0
2007-12-24 03:24:00,1.88247,1.88253,1.88247,1.88253,3000000.0
2007-12-24 03:25:00,1.88251,1.88251,1.88195,1.88195,8000000.0
2007-12-24 03:26:00,1.88238,1.88259,1.88238,1.88259,3000000.0
2007-12-24 03:27:00,1.8825,1.88286,1.88237,1.88286,8000000.0
2007-12-24 03:28:00,1.88326,1.88339,1.88318,1.88335,8000000.0
2007-12-24 03:29:00,1.88315,1.88315,1.88274,1.88274,11000000.0
2007-12-24 03:30:00,1.88278,1.88285,1.88278,1.88284,5000000.0
2007-12-24 03:31:00,1.88305,1.88323,1.88305,1.88323,9000000.0
2007-12-24 03:32:00,1.88321,1.88321,1.88308,1.88321,5000000.0
2007-12-24 03:33:00,1.88305,1.88305,1.88281,1.88305,7000000.0
2007-12-24 03:34:00,1.88303,1.88303,1.88296,1.883,7000000.0
2007-12-24 03:35:00,1.88282,1.88293,1.88266,1.88276,10000000.0
2007-12-24 03:36:00,1.88283,1.88297,1.88283,1.88295,4000000.0
2007-12-24 03:37:00,1.88294,1.88325,1.88294,1.88325,9000000.0
2007-12-24 03:38:00,1.88317,1.88319,1.88298,1.88303,11000000.0
2007-12-24 03:39:00,1.88287,1.88298,1.88284,1.88284,8000000.0
2007-12-24 03:40:00,1.88297,1.88302,1.8828,1.88294,5000000.0
2007-12-24 03:41:00,1.88292,1.88292,1.88267,1.8828,10000000.0
2007-12-24 03:42:00,1.88273,1.88286,1.88247,1.88286,6000000.0
2007-12-24 03:43:00,1.8831,1.8831,1.88249,1.8825,7000000.0
2007-12-24 03:44:00,1.88216,1.88216,1.88157,1.88157,3000000.0
2007-12-24 03:45:00,1.88143,1.88163,1.88137,1.88163,8000000.0
2007-12-24 03:46:00,1.8816,1.8816,1.88153,1.88153,2000000.0
2007-12-24 03:47:00,1.88149,1.88214,1.88149,1.88207,7000000.0
2007-12-24 03:48:00,1.88238,1.88252,1.8821,1.8821,8000000.0
2007-12-24 03:49:00,1.88192,1.88207,1.8819,1.88207,8000000.0
2007-12-24 03:50:00,1.8821,1.88228,1.88208,1.88228,4000000.0
2007-12-24 03:51:00,1.88242,1.88251,1.88238,1.88242,9000000.0
2007-12-24 03:52:00,1.88241,1.88251,1.88241,1.88251,8000000.0
2007-12-24 03:53:00,1.88266,1.88277,1.88246,1.88271,10000000.0
2007-12-24 03:54:00,1.88308,1.88313,1.88289,1.88294,11000000.0
2007-12-24 03:55:00,1.88265,1.8829,1.88247,1.8829,7000000.0
2007-12-24 03:56:00,1.88293,1.88306,1.88291,1.88306,6000000.0
2007-12-24 03:57:00,1.88289,1.88289,1.88242,1.88288,8000000.0
2007-12-24 03:58:00,1.88328,1.88376,1.88328,1.88361,8000000.0
2007-12-24 03:59:00,1.8838,1.8838,1.88363,1.88364,7000000.0
2007-12-24 04:00:00,1.88372,1.88372,1.88326,1.88336,10000000.0
2007-12-24 04:01:00,1.88325,1.88325,1.88307,1.88321,7000000.0
2007-12-24 04:02:00,1.88314,1.88314,1.8829,1.88308,8000000.0
2007-12-24 04:03:00,1.88302,1.88322,1.88298,1.88313,8000000.0
2007-12-24 04:04:00,1.88311,1.88321,1.883,1.883,8000000.0
2007-12-24 04:05:00,1.8836,1.88442,1.88174,1.88174,9000000.0
2007-12-24 04:06:00,1.88302,1.88305,1.88292,1.88294,8000000.0
2007-12-24 04:07:00,1.88296,1.88318,1.88296,1.88316,11000000.0
2007-12-24 04:08:00,1.8829,1.8829,1.8827,1.8827,7000000.0
2007-12-24 04:09:00,1.88274,1.88309,1.88274,1.88309,8000000.0
2007-12-24 04:10:00,1.88311,1.88312,1.88283,1.88293,10000000.0
2007-12-24 04:11:00,1.88313,1.88335,1.88313,1.88329,7000000.0
2007-12-24 04:12:00,1.8834,1.88353,1.88304,1.88325,8000000.0
2007-12-24 04:13:00,1.88289,1.88296,1.88278,1.88278,8000000.0
2007-12-24 04:14:00,1.88323,1.88359,1.88323,1.88354,7000000.0
2007-12-24 04:15:00,1.8836,1.8836,1.88339,1.88339,7000000.0
2007-12-24 04:16:00,1.88341,1.88341,1.88293,1.88332,7000000.0
2007-12-24 04:17:00,1.88337,1.88342,1.88327,1.88327,7000000.0
2007-12-24 04:18:00,1.88355,1.88355,1.88319,1.8832,6000000.0
2007-12-24 04:19:00,1.88324,1.88362,1.88324,1.88362,7000000.0
2007-12-24 04:20:00,1.88349,1.88353,1.8832,1.88353,10000000.0
2007-12-24 04:21:00,1.88322,1.88322,1.88274,1.88274,8000000.0
2007-12-24 04:22:00,1.88289,1.88295,1.88282,1.88285,9000000.0
2007-12-24 04:23:00,1.88289,1.88289,1.88269,1.88277,7000000.0
2007-12-24 04:24:00,1.88331,1.88373,1.88331,1.88366,9000000.0
2007-12-24 04:25:00,1.88357,1.88373,1.88313,1.88373,11000000.0
2007-12-24 04:26:00,1.88378,1.88378,1.8835,1.8837,7000000.0
2007-12-24 04:27:00,1.88335,1.8838,1.88323,1.8838,8000000.0
2007-12-24 04:28:00,1.88382,1.8839,1.88369,1.8839,7000000.0
2007-12-24 04:29:00,1.8839,1.88426,1.8839,1.88426,8000000.0
2007-12-24 04:30:00,1.8843,1.8843,1.88381,1.88393,9000000.0
2007-12-24 04:31:00,1.88402,1.88402,1.88364,1.88364,10000000.0
2007-12-24 04:32:00,1.88318,1.88371,1.88318,1.88371,9000000.0
2007-12-24 04:33:00,1.8837,1.88383,1.8837,1.88371,8000000.0
2007-12-24 04:34:00,1.88386,1.88386,1.88374,1.88381,7000000.0
2007-12-24 04:35:00,1.8837,1.88375,1.88349,1.88374,7000000.0
2007-12-24 04:36:00,1.88364,1.88378,1.88337,1.88337,8000000.0
2007-12-24 04:37:00,1.88325,1.88331,1.88303,1.88303,11000000.0
2007-12-24 04:38:00,1.88318,1.88395,1.88318,1.88395,9000000.0
2007-12-24 04:39:00,1.88404,1.88404,1.88385,1.88386,9000000.0
2007-12-24 04:40:00,1.88383,1.8841,1.88383,1.8841,4000000.0
2007-12-24 04:41:00,1.88434,1.8844,1.88428,1.88435,8000000.0
2007-12-24 04:42:00,1.88407,1.88437,1.88391,1.88437,7000000.0
2007-12-24 04:43:00,1.88434,1.8844,1.88402,1.88435,11000000.0
2007-12-24 04:44:00,1.88439,1.88446,1.88428,1.88436,9000000.0
2007-12-24 04:45:00,1.88439,1.88439,1.88378,1.88378,11000000.0
2007-12-24 04:46:00,1.88369,1.88386,1.88363,1.88363,7000000.0
2007-12-24 04:47:00,1.88365,1.88404,1.88364,1.88404,7000000.0
2007-12-24 04:48:00,1.8842,1.8842,1.88395,1.88395,7000000.0
2007-12-24 04:49:00,1.88421,1.88435,1.88408,1.8843,11000000.0
2007-12-24 04:50:00,1.88422,1.88427,1.88403,1.88408,9000000.0
2007-12-24 04:51:00,1.88413,1.88414,1.88401,1.88412,7000000.0
2007-12-24 04:52:00,1.88422,1.88428,1.88412,1.88427,10000000.0
2007-12-24 04:53:00,1.8839,1.88393,1.88345,1.88345,9000000.0
2007-12-24 04:54:00,1.88383,1.88396,1.88383,1.88396,3000000.0
2007-12-24 04:55:00,1.88414,1.88414,1.88396,1.88411,8000000.0
2007-12-24 04:56:00,1.88413,1.88413,1.88358,1.88368,7000000.0
2007-12-24 04:57:00,1.88394,1.88401,1.88367,1.88367,8000000.0
2007-12-24 04:58:00,1.88362,1.88365,1.88354,1.88358,8000000.0
2007-12-24 04:59:00,1.88355,1.88387,1.88355,1.88387,8000000.0
2007-12-24 05:00:00,1.88376,1.88384,1.88357,1.88357,7000000.0
2007-12-24 05:01:00,1.88361,1.88368,1.88354,1.88357,7000000.0
2007-12-24 05:02:00,1.88379,1.88404,1.88356,1.88404,7000000.0
2007-12-24 05:03:00,1.88383,1.88387,1.88369,1.88372,7000000.0
2007-12-24 05:04:00,1.88348,1.88374,1.88348,1.88356,7000000.0
2007-12-24 05:05:00,1.88329,1.8835,1.88329,1.8835,8000000.0
2007-12-24 05:06:00,1.8832,1.88353,1.8832,1.88353,7000000.0
2007-12-24 05:07:00,1.88372,1.88406,1.88369,1.88406,8000000.0
2007-12-24 05:08:00,1.88403,1.88403,1.88339,1.88339,10000000.0
2007-12-24 05:09:00,1.88379,1.8842,1.88379,1.8842,7000000.0
2007-12-24 05:10:00,1.88448,1.88448,1.88433,1.8844,7000000.0
2007-12-24 05:11:00,1.88435,1.88435,1.88372,1.88372,8000000.0
2007-12-24 05:12:00,1.88361,1.88383,1.88361,1.88378,11000000.0
2007-12-24 05:13:00,1.8839,1.88408,1.88385,1.88398,8000000.0
2007-12-24 05:14:00,1.88392,1.88399,1.88392,1.88399,2000000.0
2007-12-24 05:15:00,1.88384,1.88428,1.88384,1.88408,11000000.0
2007-12-24 05:16:00,1.88393,1.88393,1.88386,1.88386,2000000.0
2007-12-24 05:17:00,1.88385,1.88399,1.88374,1.88382,8000000.0
2007-12-24 05:18:00,1.88357,1.88392,1.88356,1.8836,8000000.0
2007-12-24 05:19:00,1.88317,1.88332,1.88297,1.883,7000000.0
2007-12-24 05:20:00,1.88297,1.88328,1.88297,1.88328,10000000.0
2007-12-24 05:21:00,1.88353,1.88358,1.88349,1.8835,8000000.0
2007-12-24 05:22:00,1.88334,1.88351,1.88334,1.88342,7000000.0
2007-12-24 05:23:00,1.88382,1.88382,1.88368,1.88372,10000000.0
2007-12-24 05:24:00,1.88357,1.88357,1.88355,1.88355,2000000.0
2007-12-24 05:25:00,1.88355,1.8837,1.88355,1.88366,7000000.0
2007-12-24 05:26:00,1.88376,1.88387,1.88359,1.8837,7000000.0
2007-12-24 05:27:00,1.8835,1.8835,1.8831,1.8831,8000000.0
2007-12-24 05:28:00,1.88309,1.88348,1.88309,1.88337,9000000.0
2007-12-24 05:29:00,1.88343,1.88344,1.88323,1.88344,7000000.0
2007-12-24 05:30:00,1.88329,1.88329,1.88322,1.88322,3000000.0
2007-12-24 05:31:00,1.8832,1.88322,1.88295,1.883,8000000.0
2007-12-24 05:32:00,1.88293,1.88322,1.88293,1.88322,4000000.0
2007-12-24 05:33:00,1.88332,1.88351,1.88319,1.88347,9000000.0
2007-12-24 05:34:00,1.88364,1.88443,1.88353,1.88443,8000000.0
2007-12-24 05:35:00,1.88394,1.88394,1.88298,1.88298,7000000.0
2007-12-24 05:36:00,1.88341,1.88372,1.88335,1.88372,9000000.0
2007-12-24 05:37:00,1.88367,1.88367,1.88338,1.88338,7000000.0
2007-12-24 05:38:00,1.88348,1.88348,1.88339,1.8834,9000000.0
2007-12-24 05:39:00,1.88365,1.88388,1.8836,1.8836,7000000.0
2007-12-24 05:40:00,1.88357,1.88371,1.88357,1.88371,4000000.0
2007-12-24 05:41:00,1.8837,1.88402,1.88354,1.88402,8000000.0
2007-12-24 05:42:00,1.88423,1.88423,1.88398,1.88403,7000000.0
2007-12-24 05:43:00,1.88364,1.88364,1.88329,1.88344,9000000.0
2007-12-24 05:44:00,1.88355,1.88357,1.88285,1.88357,8000000.0
2007-12-24 05:45:00,1.88369,1.88407,1.88365,1.88407,11000000.0
2007-12-24 05:46:00,1.88431,1.88435,1.88411,1.88411,4000000.0
2007-12-24 05:47:00,1.88406,1.88418,1.88397,1.88408,8000000.0
2007-12-24 05:48:00,1.88377,1.88387,1.88377,1.88387,7000000.0
2007-12-24 05:49:00,1.88284,1.88332,1.88284,1.8833,8000000.0
2007-12-24 05:50:00,1.8837,1.88406,1.8837,1.884,9000000.0
2007-12-24 05:51:00,1.88366,1.88395,1.88366,1.88387,8000000.0
2007-12-24 05:52:00,1.8838,1.884,1.8838,1.88382,8000000.0
2007-12-24 05:53:00,1.88375,1.884,1.88375,1.884,7000000.0
2007-12-24 05:54:00,1.88374,1.8838,1.88367,1.88376,10000000.0
2007-12-24 05:55:00,1.88414,1.88418,1.88403,1.88417,8000000.0
2007-12-24 05:56:00,1.88387,1.88423,1.88387,1.88423,7000000.0
2007-12-24 05:57:00,1.88438,1.88458,1.88421,1.88458,8000000.0
2007-12-24 05:58:00,1.88444,1.88444,1.88417,1.88435,9000000.0
2007-12-24 05:59:00,1.88429,1.88454,1.88429,1.88436,10000000.0
2007-12-24 06:00:00,1.8843,1.88456,1.8843,1.88439,8000000.0
2007-12-24 06:01:00,1.88393,1.88416,1.88386,1.88406,7000000.0
2007-12-24 06:02:00,1.88442,1.88444,1.88419,1.8844,7000000.0
2007-12-24 06:03:00,1.8845,1.88454,1.88436,1.88436,8000000.0
2007-12-24 06:04:00,1.88421,1.88421,1.88397,1.88406,7000000.0
2007-12-24 06:05:00,1.88413,1.88418,1.88401,1.88401,7000000.0
2007-12-24 06:06:00,1.88364,1.88364,1.88347,1.88353,7000000.0
2007-12-24 06:07:00,1.88343,1.88343,1.88307,1.88307,7000000.0
2007-12-24 06:08:00,1.88291,1.88321,1.88266,1.88321,7000000.0
2007-12-24 06:09:00,1.88314,1.88314,1.88293,1.88298,8000000.0
2007-12-24 06:10:00,1.883,1.88318,1.88295,1.88318,8000000.0
2007-12-24 06:11:00,1.88276,1.88276,1.88256,1.88257,8000000.0
2007-12-24 06:12:00,1.88247,1.88254,1.88242,1.88254,8000000.0
2007-12-24 06:13:00,1.88258,1.88275,1.88254,1.88254,8000000.0
2007-12-24 06:14:00,1.88235,1.88239,1.88167,1.88167,10000000.0
2007-12-24 06:15:00,1.88173,1.88205,1.88169,1.88202,8000000.0
2007-12-24 06:16:00,1.88228,1.8827,1.88228,1.8824,9000000.0
2007-12-24 06:17:00,1.88244,1.88251,1.88241,1.88245,7000000.0
2007-12-24 06:18:00,1.88237,1.88252,1.88221,1.88251,9000000.0
2007-12-24 06:19:00,1.88246,1.88249,1.88237,1.88239,7000000.0
2007-12-24 06:20:00,1.8825,1.88252,1.88241,1.88244,9000000.0
2007-12-24 06:21:00,1.88287,1.88336,1.88256,1.88336,8000000.0
2007-12-24 06:22:00,1.88388,1.88396,1.88334,1.88396,8000000.0
2007-12-24 06:23:00,1.88415,1.88422,1.884,1.884,8000000.0
2007-12-24 06:24:00,1.88393,1.88434,1.88393,1.88417,11000000.0
2007-12-24 06:25:00,1.88417,1.8843,1.88408,1.88413,11000000.0
2007-12-24 06:26:00,1.88393,1.88393,1.8835,1.8835,11000000.0
2007-12-24 06:27:00,1.88385,1.88427,1.88385,1.88427,7000000.0
2007-12-24 06:28:00,1.88434,1.88434,1.88411,1.88428,8000000.0
2007-12-24 06:29:00,1.88385,1.88427,1.88383,1.88427,8000000.0
2007-12-24 06:30:00,1.88444,1.88474,1.88444,1.88472,8000000.0
2007-12-24 06:31:00,1.88455,1.88529,1.88425,1.88529,7000000.0
2007-12-24 06:32:00,1.88519,1.88519,1.8846,1.8846,7000000.0
2007-12-24 06:33:00,1.88455,1.88455,1.88441,1.88451,7000000.0
2007-12-24 06:34:00,1.88436,1.8844,1.88417,1.88417,7000000.0
2007-12-24 06:35:00,1.88396,1.88396,1.88359,1.88374,11000000.0
2007-12-24 06:36:00,1.88375,1.88375,1.88352,1.88371,7000000.0
2007-12-24 06:37:00,1.88369,1.88369,1.88343,1.8835,10000000.0
2007-12-24 06:38:00,1.88319,1.88319,1.8827,1.8827,10000000.0
2007-12-24 06:39:00,1.88402,1.88522,1.88402,1.88452,11000000.0
2007-12-24 06:40:00,1.88374,1.88439,1.8835,1.88378,9000000.0
2007-12-24 06:41:00,1.88407,1.88418,1.88364,1.88364,7000000.0
2007-12-24 06:42:00,1.88356,1.88356,1.88328,1.88352,11000000.0
2007-12-24 06:43:00,1.88324,1.88335,1.88309,1.88309,7000000.0
2007-12-24 06:44:00,1.88337,1.88363,1.88321,1.88363,8000000.0
2007-12-24 06:45:00,1.88376,1.88401,1.88361,1.88401,8000000.0
2007-12-24 06:46:00,1.88344,1.88356,1.8832,1.88336,10000000.0
2007-12-24 06:47:00,1.88333,1.88333,1.88259,1.88259,8000000.0
2007-12-24 06:48:00,1.8821,1.8824,1.8821,1.88234,7000000.0
2007-12-24 06:49:00,1.88245,1.88245,1.8821,1.88226,8000000.0
2007-12-24 06:50:00,1.88218,1.88247,1.88218,1.88234,10000000.0
2007-12-24 06:51:00,1.88258,1.88258,1.88248,1.88257,10000000.0
2007-12-24 06:52:00,1.88243,1.88264,1.88233,1.88264,8000000.0
2007-12-24 06:53:00,1.88257,1.88257,1.88202,1.88221,8000000.0
2007-12-24 06:54:00,1.8824,1.88249,1.88238,1.88239,7000000.0
2007-12-24 06:55:00,1.88228,1.88248,1.88192,1.88244,7000000.0
2007-12-24 06:56:00,1.88236,1.88236,1.88197,1.88197,8000000.0
2007-12-24 06:57:00,1.88224,1.8828,1.88222,1.8828,7000000.0
2007-12-24 06:58:00,1.88228,1.88267,1.88228,1.88267,7000000.0
2007-12-24 06:59:00,1.88298,1.88299,1.88228,1.88239,7000000.0
2007-12-24 07:00:00,1.88255,1.88257,1.88246,1.88251,7000000.0
2007-12-24 07:01:00,1.88292,1.88306,1.8828,1.88306,7000000.0
2007-12-24 07:02:00,1.88295,1.88295,1.88258,1.88279,9000000.0
2007-12-24 07:03:00,1.88298,1.88298,1.88269,1.88278,7000000.0
2007-12-24 07:04:00,1.88254,1.88291,1.88254,1.88271,8000000.0
2007-12-24 07:05:00,1.88277,1.88289,1.88269,1.88289,11000000.0
2007-12-24 07:06:00,1.88252,1.88291,1.88252,1.8827,11000000.0
2007-12-24 07:07:00,1.88257,1.88257,1.88232,1.88232,11000000.0
2007-12-24 07:08:00,1.88226,1.88226,1.88202,1.8821,9000000.0
2007-12-24 07:09:00,1.88208,1.88226,1.882,1.88204,8000000.0
2007-12-24 07:10:00,1.88187,1.88236,1.88187,1.88236,7000000.0
2007-12-24 07:11:00,1.88282,1.88291,1.88257,1.88262,10000000.0
2007-12-24 07:12:00,1.88256,1.88329,1.88256,1.88329,7000000.0
2007-12-24 07:13:00,1.88335,1.88335,1.88306,1.88306,8000000.0
2007-12-24 07:14:00,1.88276,1.88349,1.88276,1.88349,7000000.0
2007-12-24 07:15:00,1.88331,1.88341,1.88323,1.88333,10000000.0
2007-12-24 07:16:00,1.88348,1.88411,1.88348,1.88411,8000000.0
2007-12-24 07:17:00,1.88399,1.88423,1.88391,1.88391,11000000.0
2007-12-24 07:18:00,1.88381,1.88399,1.88371,1.88399,8000000.0
2007-12-24 07:19:00,1.88405,1.88405,1.88373,1.88373,8000000.0
2007-12-24 07:20:00,1.88389,1.88422,1.88366,1.88422,9000000.0
2007-12-24 07:21:00,1.88424,1.88425,1.88406,1.88415,10000000.0
2007-12-24 07:22:00,1.88389,1.88417,1.88385,1.88417,11000000.0
2007-12-24 07:23:00,1.88396,1.88396,1.88349,1.88357,7000000.0
2007-12-24 07:24:00,1.88425,1.88437,1.88401,1.88401,9000000.0
2007-12-24 07:25:00,1.88403,1.88403,1.88383,1.88386,8000000.0
2007-12-24 07:26:00,1.88348,1.88365,1.88346,1.88359,7000000.0
2007-12-24 07:27:00,1.88367,1.88369,1.88352,1.88368,7000000.0
2007-12-24 07:28:00,1.88375,1.88391,1.88374,1.88391,7000000.0
2007-12-24 07:29:00,1.88375,1.88407,1.88375,1.88407,8000000.0
2007-12-24 07:30:00,1.8842,1.8844,1.8842,1.88425,8000000.0
2007-12-24 07:31:00,1.88436,1.88452,1.88436,1.88445,7000000.0
2007-12-24 07:32:00,1.88413,1.88413,1.88358,1.88368,9000000.0
2007-12-24 07:33:00,1.88397,1.88418,1.88397,1.88406,8000000.0
2007-12-24 07:34:00,1.88395,1.88412,1.88391,1.88391,11000000.0
2007-12-24 07:35:00,1.88437,1.88495,1.88437,1.88485,8000000.0
2007-12-24 07:36:00,1.88443,1.88526,1.88443,1.88526,7000000.0
2007-12-24 07:37:00,1.88532,1.88561,1.88532,1.8856,7000000.0
2007-12-24 07:38:00,1.88593,1.88593,1.88572,1.88586,11000000.0
2007-12-24 07:39:00,1.88571,1.88572,1.88562,1.88566,7000000.0
2007-12-24 07:40:00,1.8854,1.8854,1.8851,1.8851,8000000.0
2007-12-24 07:41:00,1.88463,1.88463,1.88405,1.88436,9000000.0
2007-12-24 07:42:00,1.88448,1.88448,1.88412,1.88423,11000000.0
2007-12-24 07:43:00,1.88439,1.88452,1.88439,1.88444,7000000.0
2007-12-24 07:44:00,1.8844,1.88475,1.88422,1.88466,7000000.0
2007-12-24 07:45:00,1.88469,1.88469,1.88455,1.88457,7000000.0
2007-12-24 07:46:00,1.88448,1.88463,1.88446,1.88462,10000000.0
2007-12-24 07:47:00,1.8844,1.8844,1.8839,1.8839,8000000.0
2007-12-24 07:48:00,1.88427,1.8844,1.88423,1.88423,8000000.0
2007-12-24 07:49:00,1.88446,1.88469,1.88443,1.88446,8000000.0
2007-12-24 07:50:00,1.88469,1.88489,1.88469,1.88484,7000000.0
2007-12-24 07:51:00,1.88502,1.88503,1.88484,1.88503,8000000.0
2007-12-24 07:52:00,1.88481,1.88481,1.88438,1.88438,10000000.0
2007-12-24 07:53:00,1.88447,1.88501,1.88447,1.88501,11000000.0
2007-12-24 07:54:00,1.88408,1.88485,1.88408,1.88484,9000000.0
2007-12-24 07:55:00,1.88462,1.88479,1.88458,1.88474,9000000.0
2007-12-24 07:56:00,1.88541,1.88558,1.88538,1.88554,9000000.0
2007-12-24 07:57:00,1.88518,1.88543,1.88518,1.88528,7000000.0
2007-12-24 07:58:00,1.88499,1.88499,1.88467,1.88486,7000000.0
2007-12-24 07:59:00,1.88479,1.88508,1.8846,1.88508,7000000.0
2007-12-24 08:00:00,1.88484,1.88487,1.88469,1.88469,8000000.0
2007-12-24 08:01:00,1.88471,1.88497,1.88465,1.88497,10000000.0
2007-12-24 08:02:00,1.88502,1.88502,1.8849,1.88491,7000000.0
2007-12-24 08:03:00,1.8848,1.88491,1.88459,1.88475,8000000.0
2007-12-24 08:04:00,1.88467,1.88474,1.88461,1.88461,8000000.0
2007-12-24 08:05:00,1.88476,1.88476,1.88463,1.88471,8000000.0
2007-12-24 08:06:00,1.88464,1.88464,1.8843,1.8846,7000000.0
2007-12-24 08:07:00,1.88476,1.88476,1.88448,1.88449,7000000.0
2007-12-24 08:08:00,1.88475,1.88522,1.88475,1.88522,7000000.0
2007-12-24 08:09:00,1.88521,1.88527,1.88517,1.88526,7000000.0
2007-12-24 08:10:00,1.88536,1.88536,1.88513,1.88526,7000000.0
2007-12-24 08:11:00,1.88528,1.88528,1.88485,1.88485,8000000.0
2007-12-24 08:12:00,1.88486,1.88486,1.88473,1.88485,9000000.0
2007-12-24 08:13:00,1.88478,1.88488,1.88475,1.8848,7000000.0
2007-12-24 08:14:00,1.8846,1.88476,1.88456,1.88476,9000000.0
2007-12-24 08:15:00,1.88427,1.88499,1.88427,1.88499,8000000.0
2007-12-24 08:16:00,1.88475,1.88475,1.88457,1.88469,11000000.0
2007-12-24 08:17:00,1.88449,1.88449,1.88413,1.88413,7000000.0
2007-12-24 08:18:00,1.88376,1.88391,1.88362,1.88391,9000000.0
2007-12-24 08:19:00,1.8835,1.88445,1.8835,1.88443,7000000.0
2007-12-24 08:20:00,1.88415,1.88417,1.88367,1.88367,8000000.0
2007-12-24 08:21:00,1.88365,1.8837,1.8836,1.8836,8000000.0
2007-12-24 08:22:00,1.88357,1.8836,1.88326,1.88326,8000000.0
2007-12-24 08:23:00,1.88322,1.88326,1.88313,1.88313,7000000.0
2007-12-24 08:24:00,1.88324,1.88332,1.8832,1.88332,7000000.0
2007-12-24 08:25:00,1.88329,1.88329,1.88322,1.88322,8000000.0
2007-12-24 08:26:00,1.8837,1.88376,1.88332,1.88332,7000000.0
2007-12-24 08:27:00,1.88355,1.88363,1.88341,1.88345,10000000.0
2007-12-24 08:28:00,1.88361,1.88414,1.88361,1.88382,7000000.0
2007-12-24 08:29:00,1.88381,1.88391,1.88371,1.88378,10000000.0
2007-12-24 08:30:00,1.88403,1.88427,1.88403,1.88424,7000000.0
2007-12-24 08:31:00,1.88439,1.88469,1.88439,1.88454,10000000.0
2007-12-24 08:32:00,1.88477,1.88494,1.88434,1.88434,8000000.0
2007-12-24 08:33:00,1.88405,1.88427,1.88401,1.88412,7000000.0
2007-12-24 08:34:00,1.88412,1.88447,1.88386,1.88386,9000000.0
2007-12-24 08:35:00,1.88377,1.88406,1.88377,1.88401,9000000.0
2007-12-24 08:36:00,1.88422,1.88473,1.88418,1.88473,8000000.0
2007-12-24 08:37:00,1.88401,1.88415,1.88372,1.88372,9000000.0
2007-12-24 08:38:00,1.88375,1.88391,1.88373,1.88379,10000000.0
2007-12-24 08:39:00,1.8837,1.88406,1.88352,1.88352,11000000.0
2007-12-24 08:40:00,1.88358,1.88402,1.88358,1.884,8000000.0
2007-12-24 08:41:00,1.88348,1.88392,1.88348,1.8839,11000000.0
2007-12-24 08:42:00,1.88427,1.88434,1.88413,1.88423,10000000.0
2007-12-24 08:43:00,1.88408,1.88434,1.88408,1.88429,8000000.0
2007-12-24 08:44:00,1.884,1.88408,1.88379,1.88408,10000000.0
2007-12-24 08:45:00,1.88413,1.88423,1.88382,1.88382,8000000.0
2007-12-24 08:46:00,1.88367,1.88426,1.88252,1.88426,8000000.0
2007-12-24 08:47:00,1.88434,1.88434,1.88394,1.88394,7000000.0
2007-12-24 08:48:00,1.88406,1.88414,1.88386,1.88412,10000000.0
2007-12-24 08:49:00,1.88411,1.88411,1.8838,1.88396,11000000.0
2007-12-24 08:50:00,1.88395,1.88402,1.88388,1.88402,7000000.0
2007-12-24 08:51:00,1.88405,1.88432,1.88397,1.88432,8000000.0
2007-12-24 08:52:00,1.88437,1.88451,1.88437,1.88448,9000000.0
2007-12-24 08:53:00,1.88417,1.88417,1.88342,1.88383,8000000.0
2007-12-24 08:54:00,1.88336,1.88336,1.88301,1.88302,8000000.0
2007-12-24 08:55:00,1.88304,1.88312,1.88287,1.88299,8000000.0
2007-12-24 08:56:00,1.88279,1.88362,1.88279,1.88362,7000000.0
2007-12-24 08:57:00,1.88379,1.88383,1.88374,1.88375,8000000.0
2007-12-24 08:58:00,1.88309,1.88371,1.88309,1.88371,7000000.0
2007-12-24 08:59:00,1.88349,1.88369,1.88326,1.88369,7000000.0
2007-12-24 09:00:00,1.88376,1.88379,1.88359,1.88366,8000000.0
2007-12-24 09:01:00,1.88354,1.88383,1.88328,1.88383,9000000.0
2007-12-24 09:02:00,1.88358,1.88364,1.88349,1.88349,10000000.0
2007-12-24 09:03:00,1.88318,1.88335,1.88312,1.88312,7000000.0
2007-12-24 09:04:00,1.88312,1.88312,1.88252,1.88252,7000000.0
2007-12-24 09:05:00,1.88236,1.88247,1.88229,1.88229,7000000.0
2007-12-24 09:06:00,1.88219,1.88219,1.88169,1.88169,11000000.0
2007-12-24 09:07:00,1.88177,1.88183,1.88169,1.88177,8000000.0
2007-12-24 09:08:00,1.88185,1.88202,1.88181,1.882,7000000.0
2007-12-24 09:09:00,1.88194,1.88217,1.88194,1.88217,11000000.0
2007-12-24 09:10:00,1.88213,1.88234,1.88207,1.88228,7000000.0
2007-12-24 09:11:00,1.88218,1.88228,1.88202,1.88216,9000000.0
2007-12-24 09:12:00,1.88183,1.88224,1.88183,1.88224,8000000.0
2007-12-24 09:13:00,1.88241,1.88268,1.88241,1.88268,9000000.0
2007-12-24 09:14:00,1.88242,1.88242,1.88149,1.88159,11000000.0
2007-12-24 09:15:00,1.88144,1.88144,1.8813,1.8813,7000000.0
2007-12-24 09:16:00,1.88147,1.88147,1.88125,1.88145,8000000.0
2007-12-24 09:17:00,1.88141,1.88165,1.8814,1.88157,11000000.0
2007-12-24 09:18:00,1.88191,1.88197,1.88187,1.88194,8000000.0
2007-12-24 09:19:00,1.88151,1.88166,1.88151,1.88163,7000000.0
2007-12-24 09:20:00,1.88162,1.88164,1.88147,1.88151,7000000.0
2007-12-24 09:21:00,1.88144,1.8816,1.88116,1.8816,8000000.0
2007-12-24 09:22:00,1.88205,1.8821,1.88193,1.88205,8000000.0
2007-12-24 09:23:00,1.88203,1.88203,1.88188,1.88191,7000000.0
2007-12-24 09:24:00,1.88179,1.88183,1.88167,1.88174,8000000.0
2007-12-24 09:25:00,1.8816,1.88169,1.88157,1.88168,7000000.0
2007-12-24 09:26:00,1.88167,1.88179,1.88165,1.88175,11000000.0
2007-12-24 09:27:00,1.88158,1.88164,1.88155,1.88157,11000000.0
2007-12-24 09:28:00,1.88157,1.88195,1.88157,1.88186,9000000.0
2007-12-24 09:29:00,1.88204,1.88256,1.88204,1.88256,8000000.0
2007-12-24 09:30:00,1.88228,1.88228,1.88214,1.88223,7000000.0
2007-12-24 09:31:00,1.88143,1.88143,1.88116,1.88122,7000000.0
2007-12-24 09:32:00,1.88168,1.88172,1.88112,1.88112,7000000.0
2007-12-24 09:33:00,1.88138,1.8816,1.88136,1.8816,8000000.0
2007-12-24 09:34:00,1.88098,1.88126,1.88089,1.88124,7000000.0
2007-12-24 09:35:00,1.88134,1.88137,1.88128,1.88128,10000000.0
2007-12-24 09:36:00,1.8811,1.88119,1.88087,1.88097,8000000.0
2007-12-24 09:37:00,1.88111,1.88156,1.88111,1.88133,11000000.0
2007-12-24 09:38:00,1.88092,1.88104,1.87915,1.88089,11000000.0
2007-12-24 09:39:00,1.88052,1.88053,1.8804,1.8804,7000000.0
2007-12-24 09:40:00,1.8805,1.88086,1.88037,1.88037,9000000.0
2007-12-24 09:41:00,1.88099,1.88107,1.8809,1.88103,8000000.0
2007-12-24 09:42:00,1.88072,1.88072,1.87943,1.87943,10000000.0
2007-12-24 09:43:00,1.87934,1.87983,1.87934,1.87983,11000000.0
2007-12-24 09:44:00,1.88005,1.88008,1.87997,1.87999,8000000.0
2007-12-24 09:45:00,1.88012,1.88024,1.88,1.88001,7000000.0
2007-12-24 09:46:00,1.87996,1.88026,1.87975,1.88026,11000000.0
2007-12-24 09:47:00,1.88032,1.88032,1.87982,1.87982,9000000.0
2007-12-24 09:48:00,1.87946,1.87957,1.87935,1.87957,7000000.0
2007-12-24 09:49:00,1.87981,1.8799,1.87971,1.8799,11000000.0
2007-12-24 09:50:00,1.88016,1.88016,1.87996,1.87996,8000000.0
2007-12-24 09:51:00,1.87964,1.88009,1.87956,1.88009,8000000.0
2007-12-24 09:52:00,1.88019,1.88019,1.87992,1.87992,8000000.0
2007-12-24 09:53:00,1.87968,1.88009,1.87968,1.88006,10000000.0
2007-12-24 09:54:00,1.88015,1.88039,1.88015,1.88032,10000000.0
2007-12-24 09:55:00,1.88021,1.88021,1.8799,1.8799,8000000.0
2007-12-24 09:56:00,1.88007,1.8804,1.88007,1.8804,10000000.0
2007-12-24 09:57:00,1.88037,1.88066,1.88036,1.88047,8000000.0
2007-12-24 09:58:00,1.8805,1.8805,1.88038,1.8804,8000000.0
2007-12-24 09:59:00,1.88044,1.88048,1.88025,1.88025,10000000.0
2007-12-24 10:00:00,1.88013,1.88013,1.8798,1.87984,10000000.0
2007-12-24 10:01:00,1.87983,1.87988,1.87965,1.87965,10000000.0
2007-12-24 10:02:00,1.87962,1.87976,1.87962,1.87975,10000000.0
2007-12-24 10:03:00,1.87974,1.87974,1.87948,1.87959,7000000.0
2007-12-24 10:04:00,1.87948,1.87948,1.87933,1.8794,7000000.0
2007-12-24 10:05:00,1.87977,1.87992,1.87977,1.87992,11000000.0
2007-12-24 10:06:00,1.87993,1.87996,1.87979,1.87996,7000000.0
2007-12-24 10:07:00,1.87994,1.87994,1.87969,1.87983,7000000.0
2007-12-24 10:08:00,1.87978,1.87981,1.87964,1.87981,7000000.0
2007-12-24 10:09:00,1.87972,1.87976,1.87965,1.87967,7000000.0
2007-12-24 10:10:00,1.87964,1.87964,1.87928,1.87928,7000000.0
2007-12-24 10:11:00,1.87949,1.8796,1.87935,1.8796,7000000.0
2007-12-24 10:12:00,1.87955,1.87955,1.87915,1.8794,8000000.0
2007-12-24 10:13:00,1.87931,1.87974,1.87931,1.87974,8000000.0
2007-12-24 10:14:00,1.87964,1.87967,1.8795,1.87967,7000000.0
2007-12-24 10:15:00,1.87993,1.87993,1.87947,1.87955,10000000.0
2007-12-24 10:16:00,1.87976,1.87996,1.87976,1.87987,7000000.0
2007-12-24 10:17:00,1.87952,1.8797,1.8795,1.87968,11000000.0
2007-12-24 10:18:00,1.87975,1.87988,1.87962,1.87966,8000000.0
2007-12-24 10:19:00,1.87985,1.87985,1.87962,1.87962,9000000.0
2007-12-24 10:20:00,1.87979,1.87982,1.8789,1.8789,7000000.0
2007-12-24 10:21:00,1.8785,1.87879,1.8785,1.87879,8000000.0
2007-12-24 10:22:00,1.87905,1.8795,1.87905,1.8795,7000000.0
2007-12-24 10:23:00,1.87929,1.87948,1.87929,1.87938,7000000.0
2007-12-24 10:24:00,1.87947,1.87954,1.87929,1.87944,7000000.0
2007-12-24 10:25:00,1.8796,1.87962,1.87935,1.87942,9000000.0
2007-12-24 10:26:00,1.87952,1.87956,1.8787,1.87911,11000000.0
2007-12-24 10:27:00,1.87933,1.87954,1.87925,1.87947,8000000.0
2007-12-24 10:28:00,1.87937,1.87952,1.87936,1.87942,9000000.0
2007-12-24 10:29:00,1.87945,1.87948,1.87922,1.87942,8000000.0
2007-12-24 10:30:00,1.87939,1.87951,1.87937,1.87945,8000000.0
2007-12-24 10:31:00,1.87945,1.87948,1.87923,1.87942,7000000.0
2007-12-24 10:32:00,1.87932,1.87934,1.87907,1.87934,9000000.0
2007-12-24 10:33:00,1.87923,1.87968,1.87906,1.87968,7000000.0
2007-12-24 10:34:00,1.87988,1.88007,1.87987,1.88007,7000000.0
2007-12-24 10:35:00,1.87986,1.87986,1.87957,1.87974,7000000.0
2007-12-24 10:36:00,1.8797,1.87988,1.87966,1.87983,8000000.0
2007-12-24 10:37:00,1.88041,1.8807,1.88041,1.88051,8000000.0
2007-12-24 10:38:00,1.88088,1.88125,1.88088,1.88124,10000000.0
2007-12-24 10:39:00,1.88144,1.88162,1.8811,1.8811,8000000.0
2007-12-24 10:40:00,1.88091,1.88152,1.88091,1.88152,7000000.0
2007-12-24 10:41:00,1.88168,1.8819,1.88149,1.8819,9000000.0
2007-12-24 10:42:00,1.88158,1.8819,1.88149,1.88182,7000000.0
2007-12-24 10:43:00,1.88142,1.88143,1.88124,1.88135,10000000.0
2007-12-24 10:44:00,1.88126,1.88129,1.88098,1.88098,7000000.0
2007-12-24 10:45:00,1.88105,1.88144,1.88083,1.88144,8000000.0
2007-12-24 10:46:00,1.88156,1.88156,1.88123,1.88123,8000000.0
2007-12-24 10:47:00,1.88134,1.88153,1.88111,1.88153,7000000.0
2007-12-24 10:48:00,1.88181,1.8819,1.88181,1.88188,8000000.0
2007-12-24 10:49:00,1.88196,1.88233,1.88186,1.88233,9000000.0
2007-12-24 10:50:00,1.88235,1.88235,1.88183,1.88183,8000000.0
2007-12-24 10:51:00,1.88136,1.88163,1.88107,1.88163,9000000.0
2007-12-24 10:52:00,1.88186,1.88186,1.88158,1.88158,8000000.0
2007-12-24 10:53:00,1.8814,1.8816,1.88125,1.88149,9000000.0
2007-12-24 10:54:00,1.88192,1.88192,1.88179,1.88192,10000000.0
2007-12-24 10:55:00,1.88181,1.88201,1.88175,1.88201,7000000.0
2007-12-24 10:56:00,1.88174,1.88206,1.88008,1.88202,7000000.0
2007-12-24 10:57:00,1.88229,1.88229,1.88199,1.88199,8000000.0
2007-12-24 10:58:00,1.88193,1.88197,1.88174,1.88175,7000000.0
2007-12-24 10:59:00,1.8815,1.88174,1.88118,1.88118,11000000.0
2007-12-24 11:00:00,1.88112,1.88151,1.8799,1.8799,7000000.0
2007-12-24 11:01:00,1.88109,1.88133,1.88109,1.88133,8000000.0
2007-12-24 11:02:00,1.88085,1.88137,1.88082,1.88137,7000000.0
2007-12-24 11:03:00,1.88151,1.8816,1.88117,1.88117,11000000.0
2007-12-24 11:04:00,1.88122,1.88147,1.88122,1.88143,11000000.0
2007-12-24 11:05:00,1.88131,1.88143,1.88121,1.88121,7000000.0
2007-12-24 11:06:00,1.88094,1.88109,1.88075,1.88104,8000000.0
2007-12-24 11:07:00,1.88139,1.88145,1.8813,1.88137,7000000.0
2007-12-24 11:08:00,1.88125,1.88141,1.88095,1.88141,9000000.0
2007-12-24 11:09:00,1.88163,1.88163,1.88123,1.8816,8000000.0
2007-12-24 11:10:00,1.88162,1.88162,1.88115,1.88133,8000000.0
2007-12-24 11:11:00,1.88123,1.88124,1.88101,1.88124,10000000.0
2007-12-24 11:12:00,1.88163,1.88176,1.88128,1.88128,7000000.0
2007-12-24 11:13:00,1.88119,1.88149,1.88091,1.88149,11000000.0
2007-12-24 11:14:00,1.88171,1.88179,1.88159,1.88159,11000000.0
2007-12-24 11:15:00,1.88165,1.88165,1.88129,1.88129,7000000.0
2007-12-24 11:16:00,1.88145,1.88165,1.88145,1.88165,7000000.0
2007-12-24 11:17:00,1.88161,1.88161,1.88135,1.88135,7000000.0
2007-12-24 11:18:00,1.88088,1.88088,1.88046,1.88056,10000000.0
2007-12-24 11:19:00,1.88088,1.88113,1.88087,1.88101,11000000.0
2007-12-24 11:20:00,1.88084,1.88092,1.88079,1.88088,8000000.0
2007-12-24 11:21:00,1.88091,1.88091,1.88072,1.88084,7000000.0
2007-12-24 11:22:00,1.88086,1.88088,1.88076,1.88088,8000000.0
2007-12-24 11:23:00,1.88081,1.88081,1.88042,1.8806,8000000.0
2007-12-24 11:24:00,1.88098,1.88137,1.88098,1.88137,7000000.0
2007-12-24 11:25:00,1.88145,1.88145,1.88117,1.88145,8000000.0
2007-12-24 11:26:00,1.88129,1.88129,1.88098,1.88127,11000000.0
2007-12-24 11:27:00,1.88134,1.88141,1.88124,1.88139,8000000.0
2007-12-24 11:28:00,1.88143,1.88164,1.88143,1.88164,7000000.0
2007-12-24 11:29:00,1.88128,1.8815,1.88102,1.8815,8000000.0
2007-12-24 11:30:00,1.88181,1.88191,1.88176,1.8818,7000000.0
2007-12-24 11:31:00,1.88145,1.88147,1.88134,1.88134,11000000.0
2007-12-24 11:32:00,1.8814,1.88165,1.88134,1.88165,11000000.0
2007-12-24 11:33:00,1.88132,1.88132,1.88069,1.88083,7000000.0
2007-12-24 11:34:00,1.88098,1.88111,1.88093,1.88107,7000000.0
2007-12-24 11:35:00,1.88107,1.88121,1.88091,1.88121,10000000.0
2007-12-24 11:36:00,1.88122,1.88122,1.88096,1.88102,8000000.0
2007-12-24 11:37:00,1.88081,1.88093,1.8804,1.88087,8000000.0
2007-12-24 11:38:00,1.88091,1.88091,1.88007,1.88007,9000000.0
2007-12-24 11:39:00,1.87958,1.87959,1.8791,1.8791,9000000.0
2007-12-24 11:40:00,1.87918,1.87923,1.87899,1.87908,11000000.0
2007-12-24 11:41:00,1.87882,1.87913,1.87882,1.87913,11000000.0
2007-12-24 11:42:00,1.87919,1.8793,1.87909,1.87912,11000000.0
2007-12-24 11:43:00,1.87901,1.8791,1.87827,1.87827,7000000.0
2007-12-24 11:44:00,1.87832,1.87864,1.87832,1.87862,7000000.0
2007-12-24 11:45:00,1.87895,1.879,1.87835,1.87835,11000000.0
2007-12-24 11:46:00,1.8783,1.87858,1.87806,1.87806,7000000.0
2007-12-24 11:47:00,1.87803,1.8782,1.87801,1.87801,9000000.0
2007-12-24 11:48:00,1.87799,1.87799,1.87647,1.87648,10000000.0
2007-12-24 11:49:00,1.87654,1.87677,1.87654,1.87673,7000000.0
2007-12-24 11:50:00,1.87644,1.87648,1.87617,1.87617,7000000.0
2007-12-24 11:51:00,1.87637,1.87687,1.87587,1.87687,8000000.0
2007-12-24 11:52:00,1.87691,1.87692,1.87669,1.8767,10000000.0
2007-12-24 11:53:00,1.87669,1.8769,1.87669,1.87689,10000000.0
2007-12-24 11:54:00,1.87712,1.87724,1.87708,1.87713,9000000.0
2007-12-24 11:55:00,1.87673,1.87693,1.87673,1.87692,8000000.0
2007-12-24 11:56:00,1.877,1.87746,1.877,1.87746,11000000.0
2007-12-24 11:57:00,1.87767,1.87767,1.87738,1.87738,8000000.0
2007-12-24 11:58:00,1.87721,1.87721,1.87649,1.87649,9000000.0
2007-12-24 11:59:00,1.87618,1.87721,1.87618,1.87721,7000000.0
2007-12-24 12:00:00,1.87732,1.87777,1.87724,1.87769,7000000.0
2007-12-24 12:01:00,1.87758,1.87758,1.87738,1.87749,10000000.0
2007-12-24 12:02:00,1.8778,1.8778,1.87756,1.87763,10000000.0
2007-12-24 12:03:00,1.87735,1.87735,1.87543,1.87543,7000000.0
2007-12-24 12:04:00,1.87548,1.87688,1.87548,1.87688,9000000.0
2007-12-24 12:05:00,1.87714,1.87727,1.87708,1.87725,11000000.0
2007-12-24 12:06:00,1.8773,1.87751,1.87724,1.87733,7000000.0
2007-12-24 12:07:00,1.87704,1.87704,1.8764,1.8764,7000000.0
2007-12-24 12:08:00,1.87743,1.87743,1.87704,1.87704,9000000.0
2007-12-24 12:09:00,1.87705,1.87705,1.87674,1.87701,8000000.0
2007-12-24 12:10:00,1.87726,1.87778,1.87725,1.87778,8000000.0
2007-12-24 12:11:00,1.87799,1.87826,1.87799,1.87819,7000000.0
2007-12-24 12:12:00,1.87811,1.87845,1.87811,1.87837,7000000.0
2007-12-24 12:13:00,1.8784,1.87842,1.87807,1.87824,10000000.0
2007-12-24 12:14:00,1.87812,1.87874,1.87812,1.87866,8000000.0
2007-12-24 12:15:00,1.87878,1.87896,1.87864,1.87896,8000000.0
2007-12-24 12:16:00,1.87896,1.87896,1.87869,1.87882,8000000.0
2007-12-24 12:17:00,1.87884,1.87901,1.8788,1.87901,8000000.0
2007-12-24 12:18:00,1.87904,1.87904,1.87881,1.87884,11000000.0
2007-12-24 12:19:00,1.87843,1.87843,1.87765,1.87765,9000000.0
2007-12-24 12:20:00,1.87785,1.8785,1.87777,1.8785,10000000.0
2007-12-24 12:21:00,1.87785,1.87785,1.87571,1.87571,7000000.0
2007-12-24 12:22:00,1.87757,1.87811,1.87757,1.87811,8000000.0
2007-12-24 12:23:00,1.87817,1.87839,1.87814,1.87831,7000000.0
2007-12-24 12:24:00,1.87858,1.87858,1.87848,1.87857,7000000.0
2007-12-24 12:25:00,1.87858,1.87863,1.87845,1.87861,9000000.0
2007-12-24 12:26:00,1.87853,1.87853,1.87819,1.87819,8000000.0
2007-12-24 12:27:00,1.87827,1.87839,1.87744,1.87744,10000000.0
2007-12-24 12:28:00,1.87707,1.87777,1.8766,1.8766,9000000.0
2007-12-24 12:29:00,1.87642,1.87728,1.87642,1.8771,9000000.0
2007-12-24 12:30:00,1.87678,1.87705,1.87678,1.87693,7000000.0
2007-12-24 12:31:00,1.87693,1.87761,1.87693,1.87761,11000000.0
2007-12-24 12:32:00,1.87804,1.8781,1.87773,1.87773,7000000.0
2007-12-24 12:33:00,1.87765,1.87765,1.87733,1.87733,7000000.0
2007-12-24 12:34:00,1.87747,1.87747,1.8773,1.8773,7000000.0
2007-12-24 12:35:00,1.87745,1.87759,1.8774,1.8775,8000000.0
2007-12-24 12:36:00,1.87782,1.8781,1.87774,1.87774,8000000.0
2007-12-24 12:37:00,1.87762,1.87824,1.87762,1.87824,9000000.0
2007-12-24 12:38:00,1.87792,1.87814,1.87762,1.87814,8000000.0
2007-12-24 12:39:00,1.87781,1.87785,1.87774,1.87778,9000000.0
2007-12-24 12:40:00,1.87794,1.87824,1.87794,1.87816,7000000.0
2007-12-24 12:41:00,1.87816,1.87823,1.87813,1.87813,8000000.0
2007-12-24 12:42:00,1.87814,1.87817,1.87763,1.87763,9000000.0
2007-12-24 12:43:00,1.87754,1.87776,1.87752,1.87754,9000000.0
2007-12-24 12:44:00,1.87752,1.87752,1.87734,1.87748,8000000.0
2007-12-24 12:45:00,1.87759,1.87765,1.87728,1.87755,10000000.0
2007-12-24 12:46:00,1.87754,1.87763,1.8774,1.87747,9000000.0
2007-12-24 12:47:00,1.87751,1.87782,1.8774,1.87782,10000000.0
2007-12-24 12:48:00,1.87767,1.87793,1.87763,1.87793,11000000.0
2007-12-24 12:49:00,1.87847,1.87847,1.87781,1.87781,7000000.0
2007-12-24 12:50:00,1.87771,1.87782,1.87763,1.87779,7000000.0
2007-12-24 12:51:00,1.87791,1.87805,1.87775,1.87805,8000000.0
2007-12-24 12:52:00,1.87809,1.87809,1.87738,1.87761,11000000.0
2007-12-24 12:53:00,1.87748,1.87748,1.8765,1.8765,8000000.0
2007-12-24 12:54:00,1.87608,1.87625,1.87597,1.87624,7000000.0
2007-12-24 12:55:00,1.87622,1.87649,1.87622,1.87634,8000000.0
2007-12-24 12:56:00,1.87637,1.87663,1.87636,1.87663,7000000.0
2007-12-24 12:57:00,1.87668,1.87714,1.87658,1.87714,7000000.0
2007-12-24 12:58:00,1.87772,1.87772,1.87752,1.87764,8000000.0
2007-12-24 12:59:00,1.87735,1.87735,1.87696,1.87706,7000000.0
2007-12-24 13:00:00,1.87702,1.87702,1.87678,1.87678,8000000.0
2007-12-24 13:01:00,1.87744,1.87744,1.87644,1.87644,8000000.0
2007-12-24 13:02:00,1.87683,1.87693,1.87677,1.87684,7000000.0
2007-12-24 13:03:00,1.87677,1.87754,1.87677,1.87754,8000000.0
2007-12-24 13:04:00,1.87699,1.87757,1.87699,1.87757,7000000.0
2007-12-24 13:05:00,1.87755,1.87755,1.87721,1.87744,8000000.0
2007-12-24 13:06:00,1.87769,1.87771,1.87751,1.87771,7000000.0
2007-12-24 13:07:00,1.87761,1.8777,1.87755,1.8777,7000000.0
2007-12-24 13:08:00,1.87769,1.87769,1.8775,1.87762,10000000.0
2007-12-24 13:09:00,1.87769,1.87772,1.87742,1.87743,7000000.0
2007-12-24 13:10:00,1.877,1.87724,1.877,1.87724,9000000.0
2007-12-24 13:11:00,1.87737,1.87745,1.87716,1.8774,8000000.0
2007-12-24 13:12:00,1.87731,1.87755,1.87726,1.87755,8000000.0
2007-12-24 13:13:00,1.87752,1.87766,1.87752,1.87754,9000000.0
2007-12-24 13:14:00,1.87685,1.87691,1.87668,1.87691,7000000.0
2007-12-24 13:15:00,1.87695,1.87695,1.87676,1.87695,8000000.0
2007-12-24 13:16:00,1.877,1.877,1.87683,1.87693,8000000.0
2007-12-24 13:17:00,1.87757,1.87786,1.87749,1.87749,9000000.0
2007-12-24 13:18:00,1.87754,1.87771,1.87753,1.8777,10000000.0
2007-12-24 13:19:00,1.87771,1.87775,1.87763,1.87775,8000000.0
2007-12-24 13:20:00,1.8778,1.8778,1.87762,1.87776,8000000.0
2007-12-24 13:21:00,1.87781,1.87781,1.87725,1.87725,7000000.0
2007-12-24 13:22:00,1.87702,1.87702,1.87641,1.87642,11000000.0
2007-12-24 13:23:00,1.87631,1.87677,1.87629,1.87677,8000000.0
2007-12-24 13:24:00,1.87717,1.87717,1.87709,1.87709,7000000.0
2007-12-24 13:25:00,1.87706,1.87747,1.87706,1.87747,11000000.0
2007-12-24 13:26:00,1.8782,1.8783,1.87817,1.87827,10000000.0
2007-12-24 13:27:00,1.87822,1.87835,1.87819,1.87819,8000000.0
2007-12-24 13:28:00,1.87834,1.87837,1.87826,1.87828,21000000.0
2007-12-24 13:29:00,1.87826,1.8783,1.87814,1.8783,17000000.0
2007-12-24 13:30:00,1.87835,1.8784,1.87833,1.87833,7000000.0
2007-12-24 13:31:00,1.87831,1.87831,1.87819,1.87822,9000000.0
2007-12-24 13:32:00,1.87833,1.87887,1.87833,1.87887,14000000.0
2007-12-24 13:33:00,1.87868,1.87873,1.87863,1.87863,14000000.0
2007-12-24 13:34:00,1.87858,1.87922,1.87858,1.87922,31000000.0
2007-12-24 13:35:00,1.87927,1.87928,1.87886,1.87928,17000000.0
2007-12-24 13:36:00,1.87936,1.87957,1.87936,1.87948,24000000.0
2007-12-24 13:37:00,1.87955,1.8796,1.87941,1.87955,10000000.0
2007-12-24 13:38:00,1.87939,1.87973,1.87897,1.87964,18000000.0
2007-12-24 13:39:00,1.87969,1.8801,1.87969,1.8801,15000000.0
2007-12-24 13:40:00,1.88003,1.88003,1.87987,1.87988,29000000.0
2007-12-24 13:41:00,1.87901,1.87911,1.87853,1.87897,13000000.0
2007-12-24 13:42:00,1.8793,1.8795,1.87928,1.87936,8000000.0
2007-12-24 13:43:00,1.87884,1.87891,1.87874,1.87883,10000000.0
2007-12-24 13:44:00,1.87885,1.87885,1.87861,1.87877,26000000.0
2007-12-24 13:45:00,1.87866,1.8789,1.87865,1.8789,22000000.0
2007-12-24 13:46:00,1.87898,1.87931,1.87879,1.87898,19000000.0
2007-12-24 13:47:00,1.87923,1.87932,1.87912,1.87931,17000000.0
2007-12-24 13:48:00,1.87925,1.87934,1.87925,1.87934,22000000.0
2007-12-24 13:49:00,1.87931,1.87942,1.87901,1.87933,24000000.0
2007-12-24 13:50:00,1.87942,1.87942,1.87927,1.87927,15000000.0
2007-12-24 13:51:00,1.8792,1.8792,1.87908,1.87908,22000000.0
2007-12-24 13:52:00,1.87883,1.87887,1.87857,1.87887,32000000.0
2007-12-24 13:53:00,1.8793,1.87941,1.87929,1.87929,28000000.0
2007-12-24 13:54:00,1.87894,1.87921,1.87822,1.87919,31000000.0
2007-12-24 13:55:00,1.87944,1.87949,1.87942,1.87949,20000000.0
2007-12-24 13:56:00,1.87944,1.87944,1.87925,1.8793,24000000.0
2007-12-24 13:57:00,1.87923,1.87923,1.87911,1.87918,34000000.0
2007-12-24 13:58:00,1.87918,1.87928,1.87918,1.87928,16000000.0
2007-12-24 13:59:00,1.87911,1.87911,1.87884,1.87884,30000000.0
2007-12-24 14:00:00,1.87865,1.87908,1.87865,1.87904,39000000.0
2007-12-24 14:01:00,1.87921,1.87921,1.87912,1.87913,30000000.0
2007-12-24 14:02:00,1.87914,1.87927,1.87914,1.87926,19000000.0
2007-12-24 14:03:00,1.87935,1.87946,1.87929,1.87931,23000000.0
2007-12-24 14:04:00,1.87927,1.87927,1.87826,1.87826,33000000.0
2007-12-24 14:05:00,1.87812,1.87834,1.87812,1.87834,28000000.0
2007-12-24 14:06:00,1.87814,1.87817,1.87803,1.87811,31000000.0
2007-12-24 14:07:00,1.87805,1.87812,1.87798,1.878,31000000.0
2007-12-24 14:08:00,1.87816,1.87867,1.87816,1.87867,27000000.0
2007-12-24 14:09:00,1.87814,1.87814,1.87767,1.87773,27000000.0
2007-12-24 14:10:00,1.87758,1.87779,1.87758,1.87776,24000000.0
2007-12-24 14:11:00,1.87787,1.87789,1.87775,1.87781,21000000.0
2007-12-24 14:12:00,1.87758,1.87838,1.87758,1.8782,22000000.0
2007-12-24 14:13:00,1.87834,1.87834,1.87803,1.87815,13000000.0
2007-12-24 14:14:00,1.87819,1.87823,1.8781,1.8781,21000000.0
2007-12-24 14:15:00,1.87807,1.87812,1.87776,1.87786,25000000.0
2007-12-24 14:16:00,1.87781,1.87805,1.8778,1.87802,26000000.0
2007-12-24 14:17:00,1.878,1.87838,1.878,1.87838,32000000.0
2007-12-24 14:18:00,1.87844,1.87874,1.87844,1.87874,27000000.0
2007-12-24 14:19:00,1.8785,1.87871,1.87849,1.87861,35000000.0
2007-12-24 14:20:00,1.87837,1.87854,1.87836,1.87854,32000000.0
2007-12-24 14:21:00,1.87846,1.87846,1.87816,1.8784,39000000.0
2007-12-24 14:22:00,1.8784,1.87847,1.87823,1.87831,22000000.0
2007-12-24 14:23:00,1.87831,1.87862,1.87828,1.87832,40000000.0
2007-12-24 14:24:00,1.8783,1.8783,1.8781,1.87823,10000000.0
2007-12-24 14:25:00,1.87813,1.87813,1.87763,1.87771,35000000.0
2007-12-24 14:26:00,1.87757,1.87779,1.87757,1.87775,18000000.0
2007-12-24 14:27:00,1.87743,1.87786,1.87743,1.87754,28000000.0
2007-12-24 14:28:00,1.87767,1.87773,1.87732,1.87766,21000000.0
2007-12-24 14:29:00,1.87765,1.87789,1.87753,1.87789,16000000.0
2007-12-24 14:30:00,1.87814,1.87821,1.87807,1.87816,25000000.0
2007-12-24 14:31:00,1.87766,1.87766,1.87754,1.87759,26000000.0
2007-12-24 14:32:00,1.87763,1.87819,1.87763,1.87819,32000000.0
2007-12-24 14:33:00,1.87826,1.87826,1.87802,1.87817,20000000.0
2007-12-24 14:34:00,1.87813,1.87817,1.8781,1.87814,25000000.0
2007-12-24 14:35:00,1.8782,1.87868,1.87819,1.87847,23000000.0
2007-12-24 14:36:00,1.87824,1.87849,1.87824,1.87838,11000000.0
2007-12-24 14:37:00,1.87856,1.87856,1.8784,1.87851,41000000.0
2007-12-24 14:38:00,1.87849,1.87849,1.87818,1.87819,54000000.0
2007-12-24 14:39:00,1.87847,1.87854,1.87846,1.87849,36000000.0
2007-12-24 14:40:00,1.87839,1.87839,1.87818,1.8782,36000000.0
2007-12-24 14:41:00,1.87809,1.8782,1.87808,1.8782,41000000.0
2007-12-24 14:42:00,1.87819,1.87831,1.87819,1.87829,19000000.0
2007-12-24 14:43:00,1.87837,1.87842,1.87835,1.8784,20000000.0
2007-12-24 14:44:00,1.87838,1.87838,1.87819,1.87819,25000000.0
2007-12-24 14:45:00,1.87764,1.87766,1.87757,1.87764,33000000.0
2007-12-24 14:46:00,1.87759,1.87775,1.87759,1.87775,11000000.0
2007-12-24 14:47:00,1.87774,1.87774,1.87754,1.87754,7000000.0
2007-12-24 14:48:00,1.87764,1.87823,1.87764,1.87817,21000000.0
2007-12-24 14:49:00,1.87817,1.87841,1.87816,1.87841,32000000.0
2007-12-24 14:50:00,1.87845,1.87845,1.87822,1.87822,33000000.0
2007-12-24 14:51:00,1.8782,1.87836,1.8782,1.87833,37000000.0
2007-12-24 14:52:00,1.87865,1.8789,1.87865,1.8789,17000000.0
2007-12-24 14:53:00,1.87885,1.87885,1.87845,1.87845,22000000.0
2007-12-24 14:54:00,1.87837,1.87852,1.87837,1.87839,17000000.0
2007-12-24 14:55:00,1.87798,1.87798,1.87789,1.87794,7000000.0
2007-12-24 14:56:00,1.87785,1.87868,1.87777,1.87868,21000000.0
2007-12-24 14:57:00,1.87847,1.87847,1.87822,1.87822,12000000.0
2007-12-24 14:58:00,1.87819,1.87849,1.87805,1.87831,31000000.0
2007-12-24 14:59:00,1.87822,1.87843,1.87822,1.87824,20000000.0
2007-12-24 15:00:00,1.87851,1.87858,1.8784,1.87858,32000000.0
2007-12-24 15:01:00,1.87855,1.87855,1.87795,1.87795,14000000.0
2007-12-24 15:02:00,1.87758,1.87759,1.87682,1.87682,26000000.0
2007-12-24 15:03:00,1.87776,1.87839,1.87776,1.87839,30000000.0
2007-12-24 15:04:00,1.87848,1.87848,1.87824,1.87835,29000000.0
2007-12-24 15:05:00,1.87823,1.87841,1.87823,1.87841,28000000.0
2007-12-24 15:06:00,1.87842,1.87842,1.87823,1.87825,16000000.0
2007-12-24 15:07:00,1.87836,1.8788,1.87836,1.8788,26000000.0
2007-12-24 15:08:00,1.87877,1.87881,1.87848,1.87848,25000000.0
2007-12-24 15:09:00,1.87816,1.87816,1.87772,1.87798,34000000.0
2007-12-24 15:10:00,1.87768,1.87768,1.87678,1.87678,36000000.0
2007-12-24 15:11:00,1.87677,1.87714,1.87668,1.87668,27000000.0
2007-12-24 15:12:00,1.87669,1.87672,1.87664,1.87665,26000000.0
2007-12-24 15:13:00,1.87659,1.87659,1.87635,1.87635,41000000.0
2007-12-24 15:14:00,1.87645,1.87746,1.87645,1.87737,30000000.0
2007-12-24 15:15:00,1.87734,1.87745,1.87732,1.87732,21000000.0
2007-12-24 15:16:00,1.87765,1.8779,1.87765,1.8779,9000000.0
2007-12-24 15:17:00,1.87769,1.87769,1.87738,1.87754,26000000.0
2007-12-24 15:18:00,1.87744,1.87746,1.87726,1.87746,10000000.0
2007-12-24 15:19:00,1.87753,1.87763,1.87751,1.87752,16000000.0
2007-12-24 15:20:00,1.87695,1.87724,1.87691,1.87714,20000000.0
2007-12-24 15:21:00,1.87711,1.87716,1.87704,1.87704,12000000.0
2007-12-24 15:22:00,1.87674,1.87713,1.87674,1.87712,22000000.0
2007-12-24 15:23:00,1.8771,1.8771,1.87679,1.87679,36000000.0
2007-12-24 15:24:00,1.8769,1.87695,1.87689,1.87689,20000000.0
2007-12-24 15:25:00,1.87671,1.87723,1.87658,1.87681,14000000.0
2007-12-24 15:26:00,1.87709,1.87709,1.87689,1.87689,40000000.0
2007-12-24 15:27:00,1.87696,1.87732,1.87696,1.87732,32000000.0
2007-12-24 15:28:00,1.87739,1.87739,1.8772,1.8773,55000000.0
2007-12-24 15:29:00,1.87761,1.87876,1.87586,1.87586,47000000.0
2007-12-24 15:30:00,1.87573,1.87859,1.87573,1.87732,71000000.0
2007-12-24 15:31:00,1.87648,1.87662,1.87648,1.87662,58000000.0
2007-12-24 15:32:00,1.87649,1.87655,1.87648,1.87648,25000000.0
2007-12-24 15:33:00,1.87666,1.87734,1.87666,1.87734,32000000.0
2007-12-24 15:34:00,1.87759,1.87775,1.87759,1.87765,22000000.0
2007-12-24 15:35:00,1.87771,1.87773,1.87746,1.87768,30000000.0
2007-12-24 15:36:00,1.87749,1.87801,1.87749,1.87801,23000000.0
2007-12-24 15:37:00,1.87754,1.87754,1.8772,1.87724,24000000.0
2007-12-24 15:38:00,1.87731,1.87761,1.8773,1.87748,61000000.0
2007-12-24 15:39:00,1.87728,1.87744,1.87721,1.87739,40000000.0
2007-12-24 15:40:00,1.87699,1.87699,1.87619,1.87619,37000000.0
2007-12-24 15:41:00,1.87621,1.8765,1.87618,1.87619,43000000.0
2007-12-24 15:42:00,1.8761,1.87635,1.8761,1.87624,41000000.0
2007-12-24 15:43:00,1.87671,1.87687,1.8767,1.87681,30000000.0
2007-12-24 15:44:00,1.87677,1.87697,1.87677,1.87695,29000000.0
2007-12-24 15:45:00,1.87706,1.87714,1.87704,1.87714,36000000.0
2007-12-24 15:46:00,1.87686,1.87706,1.87686,1.87705,24000000.0
2007-12-24 15:47:00,1.87695,1.87695,1.87687,1.87689,31000000.0
2007-12-24 15:48:00,1.87685,1.87692,1.87682,1.87688,33000000.0
2007-12-24 15:49:00,1.87685,1.8769,1.87683,1.87686,25000000.0
2007-12-24 15:50:00,1.87694,1.87741,1.87694,1.87719,11000000.0
2007-12-24 15:51:00,1.87705,1.87705,1.87687,1.87701,37000000.0
2007-12-24 15:52:00,1.87695,1.87703,1.87693,1.87695,23000000.0
2007-12-24 15:53:00,1.87695,1.87701,1.87693,1.87697,15000000.0
2007-12-24 15:54:00,1.8771,1.87727,1.8771,1.87718,26000000.0
2007-12-24 15:55:00,1.87718,1.87737,1.87718,1.87728,33000000.0
2007-12-24 15:56:00,1.87728,1.87735,1.87721,1.87735,36000000.0
2007-12-24 15:57:00,1.8776,1.87798,1.8776,1.8777,34000000.0
2007-12-24 15:58:00,1.87763,1.87763,1.8774,1.87759,24000000.0
2007-12-24 15:59:00,1.87786,1.87786,1.87771,1.87782,23000000.0
2007-12-24 16:00:00,1.87783,1.87783,1.8773,1.8773,51000000.0
2007-12-24 16:01:00,1.87723,1.87723,1.87699,1.87699,31000000.0
2007-12-24 16:02:00,1.877,1.87701,1.87678,1.87679,29000000.0
2007-12-24 16:03:00,1.87674,1.87721,1.87674,1.87719,51000000.0
2007-12-24 16:04:00,1.87751,1.87761,1.8765,1.8765,38000000.0
2007-12-24 16:05:00,1.87772,1.87773,1.87755,1.8777,37000000.0
2007-12-24 16:06:00,1.87775,1.87775,1.87756,1.87756,33000000.0
2007-12-24 16:07:00,1.87742,1.87742,1.87713,1.87726,37000000.0
2007-12-24 16:08:00,1.87683,1.87711,1.87674,1.87711,37000000.0
2007-12-24 16:09:00,1.87715,1.87735,1.87715,1.87735,44000000.0
2007-12-24 16:10:00,1.87736,1.87736,1.87708,1.87708,41000000.0
2007-12-24 16:11:00,1.87712,1.87747,1.87706,1.87747,27000000.0
2007-12-24 16:12:00,1.87759,1.87759,1.87736,1.87736,22000000.0
2007-12-24 16:13:00,1.87732,1.87732,1.8772,1.87727,38000000.0
2007-12-24 16:14:00,1.87698,1.87722,1.87698,1.87722,41000000.0
2007-12-24 16:15:00,1.87721,1.87727,1.87711,1.87727,42000000.0
2007-12-24 16:16:00,1.87727,1.87748,1.8771,1.87748,45000000.0
2007-12-24 16:17:00,1.87748,1.87748,1.8773,1.8773,22000000.0
2007-12-24 16:18:00,1.87726,1.87761,1.87726,1.87761,49000000.0
2007-12-24 16:19:00,1.87759,1.87759,1.87739,1.87739,27000000.0
2007-12-24 16:20:00,1.87663,1.87725,1.87663,1.87714,52000000.0
2007-12-24 16:21:00,1.8768,1.87759,1.8768,1.87751,37000000.0
2007-12-24 16:22:00,1.87754,1.87754,1.87665,1.87665,50000000.0
2007-12-24 16:23:00,1.87669,1.87732,1.87669,1.87732,48000000.0
2007-12-24 16:24:00,1.87743,1.87746,1.87738,1.87744,44000000.0
2007-12-24 16:25:00,1.87733,1.87734,1.87642,1.87642,28000000.0
2007-12-24 16:26:00,1.87628,1.87658,1.87628,1.87658,41000000.0
2007-12-24 16:27:00,1.8766,1.8766,1.87651,1.87659,46000000.0
2007-12-24 16:28:00,1.87674,1.87757,1.87674,1.87757,34000000.0
2007-12-24 16:29:00,1.87754,1.87756,1.87717,1.87756,24000000.0
2007-12-24 16:30:00,1.87774,1.87791,1.87647,1.87725,43000000.0
2007-12-24 16:31:00,1.87669,1.8767,1.8765,1.87658,36000000.0
2007-12-24 16:32:00,1.87664,1.87724,1.87664,1.87724,34000000.0
2007-12-24 16:33:00,1.87717,1.87717,1.87551,1.87551,41000000.0
2007-12-24 16:34:00,1.87552,1.87623,1.87552,1.87619,29000000.0
2007-12-24 16:35:00,1.8764,1.87663,1.87639,1.87663,53000000.0
2007-12-24 16:36:00,1.87627,1.87661,1.87627,1.87648,43000000.0
2007-12-24 16:37:00,1.87682,1.87738,1.87682,1.87738,56000000.0
2007-12-24 16:38:00,1.87746,1.87746,1.87608,1.87693,34000000.0
2007-12-24 16:39:00,1.87739,1.87739,1.87694,1.87694,43000000.0
2007-12-24 16:40:00,1.87687,1.87691,1.8767,1.87677,63000000.0
2007-12-24 16:41:00,1.8774,1.87751,1.87726,1.87734,44000000.0
2007-12-24 16:42:00,1.87726,1.87726,1.87682,1.87682,57000000.0
2007-12-24 16:43:00,1.87626,1.8771,1.87626,1.87706,20000000.0
2007-12-24 16:44:00,1.87672,1.87703,1.8764,1.87703,34000000.0
2007-12-24 16:45:00,1.87713,1.87718,1.87699,1.87701,41000000.0
2007-12-24 16:46:00,1.87699,1.87702,1.87685,1.87692,59000000.0
2007-12-24 16:47:00,1.87695,1.87731,1.87695,1.87725,55000000.0
2007-12-24 16:48:00,1.87732,1.87732,1.87694,1.877,46000000.0
2007-12-24 16:49:00,1.87727,1.87755,1.87724,1.87755,35000000.0
2007-12-24 16:50:00,1.8776,1.87769,1.87746,1.87768,45000000.0
2007-12-24 16:51:00,1.87756,1.87756,1.8769,1.87717,30000000.0
2007-12-24 16:52:00,1.87761,1.87761,1.87732,1.87732,30000000.0
2007-12-24 16:53:00,1.87669,1.8767,1.87665,1.8767,19000000.0
2007-12-24 16:54:00,1.87673,1.87682,1.8767,1.87682,18000000.0
2007-12-24 16:55:00,1.87687,1.8769,1.87681,1.87681,40000000.0
2007-12-24 16:56:00,1.8778,1.8778,1.87669,1.87741,37000000.0
2007-12-24 16:57:00,1.87683,1.87697,1.87683,1.87697,17000000.0
2007-12-24 16:58:00,1.87705,1.8771,1.87702,1.87705,45000000.0
2007-12-24 16:59:00,1.87725,1.87835,1.87725,1.87835,39000000.0
2007-12-24 17:00:00,1.87828,1.87835,1.87827,1.8783,47000000.0
2007-12-24 17:01:00,1.87835,1.87862,1.87835,1.87862,26000000.0
2007-12-24 17:02:00,1.87869,1.87875,1.87851,1.87856,33000000.0
2007-12-24 17:03:00,1.8788,1.87918,1.87879,1.87918,33000000.0
2007-12-24 17:04:00,1.87905,1.87905,1.87861,1.87866,37000000.0
2007-12-24 17:05:00,1.87863,1.87917,1.87863,1.87908,35000000.0
2007-12-24 17:06:00,1.87912,1.87912,1.87889,1.87889,46000000.0
2007-12-24 17:07:00,1.87866,1.87866,1.87803,1.87803,33000000.0
2007-12-24 17:08:00,1.87796,1.87796,1.87777,1.87782,45000000.0
2007-12-24 17:09:00,1.87797,1.87842,1.87797,1.87835,47000000.0
2007-12-24 17:10:00,1.87857,1.87857,1.87844,1.87845,36000000.0
2007-12-24 17:11:00,1.87822,1.87822,1.87785,1.87785,44000000.0
2007-12-24 17:12:00,1.878,1.87842,1.878,1.87835,23000000.0
2007-12-24 17:13:00,1.87852,1.87871,1.87822,1.87871,35000000.0
2007-12-24 17:14:00,1.87872,1.8789,1.87857,1.87857,27000000.0
2007-12-24 17:15:00,1.87834,1.87843,1.87828,1.87843,26000000.0
2007-12-24 17:16:00,1.87843,1.8785,1.87842,1.8785,27000000.0
2007-12-24 17:17:00,1.87861,1.87892,1.87861,1.87888,38000000.0
2007-12-24 17:18:00,1.87915,1.87929,1.87912,1.87929,29000000.0
2007-12-24 17:19:00,1.87927,1.87927,1.87905,1.87926,19000000.0
2007-12-24 17:20:00,1.87897,1.87899,1.87886,1.87893,29000000.0
2007-12-24 17:21:00,1.87879,1.87907,1.87879,1.87907,26000000.0
2007-12-24 17:22:00,1.87919,1.87926,1.87917,1.87926,30000000.0
2007-12-24 17:23:00,1.87927,1.87927,1.87919,1.87927,32000000.0
2007-12-24 17:24:00,1.87919,1.87923,1.87904,1.87907,23000000.0
2007-12-24 17:25:00,1.87912,1.87913,1.87881,1.87889,20000000.0
2007-12-24 17:26:00,1.87847,1.87875,1.87847,1.87847,18000000.0
2007-12-24 17:27:00,1.87861,1.8787,1.87847,1.87858,44000000.0
2007-12-24 17:28:00,1.87856,1.87856,1.87838,1.87847,39000000.0
2007-12-24 17:29:00,1.87868,1.87868,1.87753,1.87841,36000000.0
2007-12-24 17:30:00,1.87847,1.87854,1.87845,1.87848,61000000.0
2007-12-24 17:31:00,1.87841,1.87855,1.87834,1.87848,62000000.0
2007-12-24 17:32:00,1.87842,1.87848,1.87807,1.87848,54000000.0
2007-12-24 17:33:00,1.87824,1.87838,1.87768,1.87838,64000000.0
2007-12-24 17:34:00,1.87854,1.87862,1.87847,1.87857,60000000.0
2007-12-24 17:35:00,1.87842,1.87855,1.87842,1.87844,43000000.0
2007-12-24 17:36:00,1.87834,1.87834,1.87801,1.87831,58000000.0
2007-12-24 17:37:00,1.87833,1.87874,1.87817,1.87874,47000000.0
2007-12-24 17:38:00,1.87899,1.87912,1.8785,1.8785,44000000.0
2007-12-24 17:39:00,1.87859,1.87859,1.8779,1.8779,41000000.0
2007-12-24 17:40:00,1.87849,1.87858,1.87795,1.87795,59000000.0
2007-12-24 17:41:00,1.87837,1.87871,1.87837,1.87845,50000000.0
2007-12-24 17:42:00,1.87827,1.87914,1.87827,1.87914,37000000.0
2007-12-24 17:43:00,1.87935,1.87951,1.87935,1.87951,33000000.0
2007-12-24 17:44:00,1.87951,1.8796,1.87943,1.87943,46000000.0
2007-12-24 17:45:00,1.8794,1.87963,1.8794,1.87963,49000000.0
2007-12-24 17:46:00,1.87965,1.87971,1.87959,1.87971,56000000.0
2007-12-24 17:47:00,1.8797,1.87972,1.87957,1.87967,65000000.0
2007-12-24 17:48:00,1.87961,1.8797,1.87956,1.8797,61000000.0
2007-12-24 17:49:00,1.87956,1.87956,1.87879,1.87879,72000000.0
2007-12-24 17:50:00,1.87867,1.87867,1.87784,1.87784,53000000.0
2007-12-24 17:51:00,1.87783,1.87812,1.87783,1.87812,54000000.0
2007-12-24 17:52:00,1.87813,1.87815,1.87808,1.87814,51000000.0
2007-12-24 17:53:00,1.87812,1.87814,1.87802,1.87803,42000000.0
2007-12-24 17:54:00,1.87821,1.87821,1.87806,1.87814,32000000.0
2007-12-24 17:55:00,1.87819,1.87821,1.87799,1.87799,32000000.0
2007-12-24 17:56:00,1.87787,1.87791,1.87741,1.87791,47000000.0
2007-12-24 17:57:00,1.87813,1.87818,1.87797,1.878,34000000.0
2007-12-24 17:58:00,1.87801,1.8781,1.87801,1.8781,44000000.0
2007-12-24 17:59:00,1.87778,1.87778,1.87704,1.87704,39000000.0
2007-12-24 18:00:00,1.87716,1.87716,1.87678,1.87679,32000000.0
2007-12-24 18:01:00,1.87668,1.87704,1.87668,1.87704,52000000.0
2007-12-24 18:02:00,1.87669,1.87697,1.87669,1.87697,30000000.0
2007-12-24 18:03:00,1.87709,1.87716,1.87704,1.87716,38000000.0
2007-12-24 18:04:00,1.87701,1.87748,1.87679,1.87679,38000000.0
2007-12-24 18:05:00,1.87611,1.87783,1.87611,1.87783,36000000.0
2007-12-24 18:06:00,1.87804,1.87804,1.87783,1.87801,32000000.0
2007-12-24 18:07:00,1.87701,1.87701,1.87653,1.87663,38000000.0
2007-12-24 18:08:00,1.87664,1.87698,1.87664,1.87695,56000000.0
2007-12-24 18:09:00,1.87668,1.87684,1.87664,1.87684,34000000.0
2007-12-24 18:10:00,1.87685,1.87694,1.87667,1.87694,26000000.0
2007-12-24 18:11:00,1.87666,1.87666,1.87656,1.87658,34000000.0
2007-12-24 18:12:00,1.87652,1.87657,1.87644,1.87657,24000000.0
2007-12-24 18:13:00,1.87652,1.87669,1.87649,1.87669,30000000.0
2007-12-24 18:14:00,1.8766,1.8766,1.87633,1.87654,22000000.0
2007-12-24 18:15:00,1.8764,1.87712,1.8764,1.87712,21000000.0
2007-12-24 18:16:00,1.87715,1.87744,1.87714,1.87744,66000000.0
2007-12-24 18:17:00,1.87696,1.87777,1.8764,1.87777,60000000.0
2007-12-24 18:18:00,1.87787,1.87852,1.87787,1.87836,33000000.0
2007-12-24 18:19:00,1.87843,1.87968,1.87843,1.87968,46000000.0
2007-12-24 18:20:00,1.87862,1.87862,1.87815,1.87828,61000000.0
2007-12-24 18:21:00,1.87775,1.87812,1.87775,1.87779,37000000.0
2007-12-24 18:22:00,1.87789,1.87859,1.87789,1.87859,49000000.0
2007-12-24 18:23:00,1.87866,1.87866,1.87806,1.87841,34000000.0
2007-12-24 18:24:00,1.87821,1.87865,1.87821,1.8785,47000000.0
2007-12-24 18:25:00,1.87834,1.87834,1.87787,1.87787,31000000.0
2007-12-24 18:26:00,1.87874,1.87874,1.8786,1.87862,43000000.0
2007-12-24 18:27:00,1.8789,1.87902,1.8789,1.87901,35000000.0
2007-12-24 18:28:00,1.87887,1.87887,1.87774,1.87848,18000000.0
2007-12-24 18:29:00,1.87847,1.87873,1.878,1.878,24000000.0
2007-12-24 18:30:00,1.8785,1.87884,1.87849,1.87884,32000000.0
2007-12-24 18:31:00,1.87885,1.8791,1.87875,1.8791,46000000.0
2007-12-24 18:32:00,1.87901,1.87935,1.87901,1.87935,55000000.0
2007-12-24 18:33:00,1.87892,1.87922,1.87892,1.87922,29000000.0
2007-12-24 18:34:00,1.87927,1.87927,1.87824,1.87871,32000000.0
2007-12-24 18:35:00,1.87876,1.87883,1.87852,1.87883,47000000.0
2007-12-24 18:36:00,1.8789,1.87898,1.8788,1.87891,65000000.0
2007-12-24 18:37:00,1.87891,1.87894,1.87878,1.87891,63000000.0
2007-12-24 18:38:00,1.87892,1.87896,1.87878,1.87886,61000000.0
2007-12-24 18:39:00,1.87889,1.8789,1.87874,1.87879,37000000.0
2007-12-24 18:40:00,1.87891,1.87903,1.87876,1.87903,52000000.0
2007-12-24 18:41:00,1.87906,1.87906,1.87872,1.87872,68000000.0
2007-12-24 18:42:00,1.8787,1.87876,1.87861,1.87876,40000000.0
2007-12-24 18:43:00,1.87865,1.87865,1.87801,1.87838,39000000.0
2007-12-24 18:44:00,1.87843,1.87843,1.87839,1.87839,33000000.0
2007-12-24 18:45:00,1.87858,1.8786,1.87839,1.87839,57000000.0
2007-12-24 18:46:00,1.87817,1.87859,1.87817,1.87853,61000000.0
2007-12-24 18:47:00,1.8785,1.87874,1.87836,1.87836,41000000.0
2007-12-24 18:48:00,1.87793,1.87872,1.87789,1.87872,26000000.0
2007-12-24 18:49:00,1.87884,1.87892,1.87874,1.87883,31000000.0
2007-12-24 18:50:00,1.8787,1.87887,1.87863,1.87887,37000000.0
2007-12-24 18:51:00,1.87782,1.87796,1.87782,1.8779,17000000.0
2007-12-24 18:52:00,1.87789,1.87789,1.8777,1.87777,33000000.0
2007-12-24 18:53:00,1.87772,1.8778,1.87748,1.8778,31000000.0
2007-12-24 18:54:00,1.87775,1.87779,1.8777,1.87773,11000000.0
2007-12-24 18:55:00,1.87764,1.87777,1.87753,1.8776,22000000.0
2007-12-24 18:56:00,1.87756,1.87765,1.87747,1.87753,16000000.0
2007-12-24 18:57:00,1.87828,1.87851,1.87807,1.87807,15000000.0
2007-12-24 18:58:00,1.87755,1.87835,1.87735,1.878,19000000.0
2007-12-24 18:59:00,1.87752,1.87767,1.87752,1.87759,26000000.0
2007-12-24 19:00:00,1.87752,1.87752,1.87731,1.87731,12000000.0
2007-12-24 19:01:00,1.87769,1.87835,1.87727,1.87727,18000000.0
2007-12-24 19:02:00,1.87773,1.87814,1.87732,1.87745,23000000.0
2007-12-24 19:03:00,1.87722,1.87756,1.87722,1.87735,21000000.0
2007-12-24 19:04:00,1.87782,1.87801,1.87747,1.87747,55000000.0
2007-12-24 19:05:00,1.87768,1.87787,1.87733,1.87733,42000000.0
2007-12-24 19:06:00,1.87777,1.8781,1.87732,1.87732,63000000.0
2007-12-24 19:07:00,1.87753,1.87792,1.87753,1.87786,39000000.0
2007-12-24 19:08:00,1.87749,1.8775,1.87722,1.87729,32000000.0
2007-12-24 19:09:00,1.87752,1.87752,1.87709,1.87723,56000000.0
2007-12-24 19:10:00,1.87763,1.87769,1.87734,1.87769,27000000.0
2007-12-24 19:11:00,1.87753,1.87791,1.87731,1.87731,36000000.0
2007-12-24 19:12:00,1.87807,1.87838,1.87758,1.87777,25000000.0
2007-12-24 19:13:00,1.87823,1.87845,1.87767,1.87825,23000000.0
2007-12-24 19:14:00,1.87803,1.87803,1.8777,1.8779,37000000.0
2007-12-24 19:15:00,1.87826,1.87839,1.87762,1.87776,17000000.0
2007-12-24 19:16:00,1.87815,1.87817,1.87767,1.87767,23000000.0
2007-12-24 19:17:00,1.87757,1.87764,1.87753,1.87753,17000000.0
2007-12-24 19:18:00,1.87807,1.87813,1.8774,1.87805,30000000.0
2007-12-24 19:19:00,1.87771,1.87823,1.87771,1.87791,36000000.0
2007-12-24 19:20:00,1.87824,1.87824,1.87795,1.87795,23000000.0
2007-12-24 19:21:00,1.87788,1.87849,1.87788,1.87849,21000000.0
2007-12-24 19:22:00,1.87876,1.87876,1.87822,1.87822,25000000.0
2007-12-24 19:23:00,1.87838,1.87844,1.87785,1.87785,12000000.0
2007-12-24 19:24:00,1.87793,1.878,1.87743,1.87743,39000000.0
2007-12-24 19:26:00,1.87823,1.87823,1.87762,1.87797,48000000.0
2007-12-24 19:27:00,1.87741,1.87801,1.87715,1.87715,51000000.0
2007-12-24 19:28:00,1.87769,1.8782,1.87711,1.87768,40000000.0
2007-12-24 19:29:00,1.87798,1.87812,1.87777,1.87812,28000000.0
2007-12-24 19:30:00,1.87838,1.87838,1.877,1.87753,32000000.0
2007-12-24 19:31:00,1.87708,1.87775,1.87708,1.8776,28000000.0
2007-12-24 19:32:00,1.8778,1.87792,1.87757,1.87767,31000000.0
2007-12-24 19:33:00,1.8776,1.87802,1.8776,1.87775,14000000.0
2007-12-24 19:34:00,1.87799,1.87799,1.87753,1.87797,49000000.0
2007-12-24 19:35:00,1.87795,1.878,1.8779,1.878,28000000.0
2007-12-24 19:36:00,1.87815,1.87818,1.8781,1.87812,16000000.0
2007-12-24 19:37:00,1.87782,1.87838,1.87782,1.87838,26000000.0
2007-12-24 19:38:00,1.87848,1.8785,1.87838,1.87845,8000000.0
2007-12-24 19:39:00,1.87825,1.87825,1.87775,1.87811,13000000.0
2007-12-24 19:40:00,1.87804,1.87815,1.87763,1.87815,16000000.0
2007-12-24 19:41:00,1.87829,1.87829,1.87758,1.87801,17000000.0
2007-12-24 19:42:00,1.87802,1.87835,1.8775,1.87753,19000000.0
2007-12-24 19:43:00,1.8785,1.8785,1.87809,1.87809,21000000.0
2007-12-24 19:44:00,1.87813,1.87813,1.87745,1.87745,21000000.0
2007-12-24 19:45:00,1.87803,1.87803,1.87755,1.87798,33000000.0
2007-12-24 19:46:00,1.87778,1.87806,1.87778,1.87778,18000000.0
2007-12-24 19:47:00,1.87754,1.8783,1.87753,1.87757,22000000.0
2007-12-24 19:48:00,1.87805,1.87805,1.87754,1.87802,18000000.0
2007-12-24 19:49:00,1.87789,1.87789,1.87738,1.87778,27000000.0
2007-12-24 19:50:00,1.87784,1.87784,1.87728,1.87775,23000000.0
2007-12-24 19:51:00,1.87747,1.87767,1.87706,1.87767,25000000.0
2007-12-24 19:52:00,1.87759,1.87759,1.87716,1.87752,15000000.0
2007-12-24 19:54:00,1.87756,1.87756,1.87699,1.87734,9000000.0
2007-12-24 19:55:00,1.87742,1.87743,1.87696,1.87732,30000000.0
2007-12-24 19:56:00,1.87752,1.87759,1.87712,1.87759,20000000.0
2007-12-24 19:57:00,1.87742,1.87767,1.87708,1.87725,12000000.0
2007-12-24 19:58:00,1.87716,1.87785,1.87716,1.8776,13000000.0
2007-12-24 19:59:00,1.8775,1.87821,1.87726,1.87821,31000000.0
2007-12-24 20:00:00,1.87778,1.87825,1.87757,1.87814,23000000.0
2007-12-24 20:01:00,1.87819,1.87819,1.87711,1.87802,13000000.0
2007-12-24 20:02:00,1.87832,1.87849,1.87772,1.87772,20000000.0
2007-12-24 20:03:00,1.87765,1.8781,1.87758,1.87796,18000000.0
2007-12-24 20:04:00,1.87802,1.87821,1.8777,1.8777,27000000.0
2007-12-24 20:05:00,1.87801,1.87805,1.87762,1.87762,23000000.0
2007-12-24 20:06:00,1.87783,1.87791,1.87742,1.87742,13000000.0
2007-12-24 20:07:00,1.8775,1.8775,1.8771,1.87711,29000000.0
2007-12-24 20:08:00,1.87726,1.87751,1.87654,1.87661,15000000.0
2007-12-24 20:09:00,1.87732,1.87738,1.8773,1.87732,17000000.0
2007-12-24 20:10:00,1.87712,1.87712,1.87692,1.87705,8000000.0
2007-12-24 20:11:00,1.8764,1.87694,1.8764,1.87677,10000000.0
2007-12-24 20:12:00,1.87721,1.87721,1.87678,1.87703,15000000.0
2007-12-24 20:13:00,1.87665,1.8771,1.87627,1.87627,17000000.0
2007-12-24 20:14:00,1.8765,1.87695,1.87618,1.87695,15000000.0
2007-12-24 20:15:00,1.8767,1.8767,1.87608,1.87637,10000000.0
2007-12-24 20:16:00,1.8767,1.8768,1.87665,1.87675,22000000.0
2007-12-24 20:17:00,1.87669,1.87669,1.87584,1.8764,8000000.0
2007-12-24 20:18:00,1.8765,1.8765,1.87602,1.87602,24000000.0
2007-12-24 20:19:00,1.87619,1.87627,1.87604,1.87613,9000000.0
2007-12-24 20:20:00,1.87667,1.87669,1.87635,1.87646,14000000.0
2007-12-24 20:22:00,1.87742,1.87748,1.87742,1.87745,12000000.0
2007-12-24 20:23:00,1.87603,1.87608,1.87603,1.87608,8000000.0
2007-12-24 20:24:00,1.87655,1.87655,1.87622,1.87622,15000000.0
2007-12-24 20:26:00,1.87657,1.87659,1.87581,1.87581,22000000.0
2007-12-24 20:27:00,1.87613,1.87629,1.87602,1.87629,11000000.0
2007-12-24 20:28:00,1.87733,1.87733,1.87617,1.87617,7000000.0
2007-12-24 20:29:00,1.87591,1.87611,1.87589,1.87607,20000000.0
2007-12-24 20:30:00,1.87662,1.8767,1.87652,1.8766,27000000.0
2007-12-24 20:31:00,1.87632,1.87632,1.87613,1.87621,17000000.0
2007-12-24 20:32:00,1.87656,1.87667,1.87608,1.87667,20000000.0
2007-12-24 20:34:00,1.87688,1.8769,1.8768,1.87682,28000000.0
2007-12-24 20:35:00,1.876,1.876,1.87564,1.87583,23000000.0
2007-12-24 20:36:00,1.87695,1.87695,1.8769,1.87695,11000000.0
2007-12-24 20:37:00,1.87595,1.876,1.8759,1.87597,7000000.0
2007-12-24 20:38:00,1.87619,1.87619,1.87571,1.87585,10000000.0
2007-12-24 20:39:00,1.87577,1.87617,1.8756,1.87617,9000000.0
2007-12-24 20:40:00,1.87589,1.87621,1.87572,1.87621,7000000.0
2007-12-24 20:42:00,1.87622,1.8763,1.87612,1.87612,15000000.0
2007-12-24 20:43:00,1.87641,1.87641,1.87628,1.87628,12000000.0
2007-12-24 20:44:00,1.87635,1.87639,1.87605,1.87605,7000000.0
2007-12-24 20:45:00,1.87629,1.8763,1.87585,1.8763,12000000.0
2007-12-24 20:46:00,1.87636,1.87636,1.87601,1.87627,9000000.0
2007-12-24 20:47:00,1.8763,1.8763,1.87584,1.87623,11000000.0
2007-12-24 20:48:00,1.87633,1.87633,1.87593,1.87625,11000000.0
2007-12-24 20:49:00,1.87601,1.87638,1.87583,1.87628,18000000.0
2007-12-24 20:50:00,1.87665,1.8767,1.8766,1.8767,7000000.0
2007-12-24 20:52:00,1.87661,1.87661,1.87621,1.87647,15000000.0
2007-12-24 20:53:00,1.87624,1.87626,1.87601,1.87602,8000000.0
2007-12-24 20:54:00,1.87641,1.87642,1.87613,1.87624,10000000.0
2007-12-24 20:56:00,1.87637,1.87654,1.87637,1.87654,8000000.0
2007-12-24 20:57:00,1.87604,1.87644,1.87593,1.87644,18000000.0
2007-12-24 20:58:00,1.87647,1.87665,1.87623,1.87649,14000000.0
2007-12-24 21:00:00,1.87653,1.87685,1.87619,1.87619,11000000.0
2007-12-24 21:01:00,1.87663,1.87703,1.87633,1.87703,16000000.0
2007-12-24 21:02:00,1.87836,1.87836,1.87733,1.87733,7000000.0
2007-12-24 21:04:00,1.87774,1.87774,1.87728,1.8774,8000000.0
2007-12-24 21:05:00,1.8774,1.8774,1.8773,1.87732,11000000.0
2007-12-24 21:06:00,1.87734,1.87744,1.87713,1.87734,8000000.0
2007-12-24 21:07:00,1.87737,1.87748,1.87729,1.87729,7000000.0
2007-12-24 21:08:00,1.87722,1.87725,1.87722,1.87722,11000000.0
2007-12-24 21:10:00,1.87728,1.87728,1.87728,1.87728,2000000.0
2007-12-24 21:12:00,1.87692,1.87705,1.87512,1.87512,6000000.0
2007-12-24 21:13:00,1.87679,1.87715,1.87679,1.87715,8000000.0
2007-12-24 21:14:00,1.87672,1.87723,1.87662,1.87662,8000000.0
2007-12-24 21:15:00,1.87682,1.877,1.87663,1.877,11000000.0
2007-12-24 21:16:00,1.87764,1.87764,1.87699,1.87713,9000000.0
2007-12-24 21:17:00,1.87661,1.87693,1.87644,1.87693,7000000.0
2007-12-24 21:18:00,1.8775,1.8776,1.8775,1.8776,7000000.0
2007-12-24 21:20:00,1.8774,1.8774,1.87705,1.87725,12000000.0
2007-12-24 21:21:00,1.87728,1.87755,1.87682,1.87755,8000000.0
2007-12-24 21:22:00,1.87797,1.87846,1.87781,1.87839,7000000.0
2007-12-24 21:23:00,1.87744,1.87824,1.87744,1.8781,10000000.0
2007-12-24 21:24:00,1.8784,1.8784,1.87775,1.87775,8000000.0
2007-12-24 21:25:00,1.87755,1.8776,1.87755,1.87758,9000000.0
2007-12-24 21:26:00,1.87851,1.87851,1.87774,1.8778,17000000.0
2007-12-24 21:27:00,1.87793,1.87805,1.8778,1.87805,31000000.0
2007-12-24 21:28:00,1.87858,1.8786,1.8785,1.8786,20000000.0
2007-12-24 21:30:00,1.8785,1.8785,1.87798,1.87804,9000000.0
2007-12-24 21:31:00,1.87788,1.87801,1.87787,1.87787,7000000.0
2007-12-24 21:32:00,1.8775,1.8775,1.8774,1.87748,8000000.0
2007-12-24 21:34:00,1.87841,1.87841,1.87801,1.87801,10000000.0
2007-12-24 21:35:00,1.878,1.878,1.8779,1.87798,11000000.0
2007-12-24 21:36:00,1.87852,1.87852,1.87797,1.87797,11000000.0
2007-12-24 21:37:00,1.8784,1.87859,1.87802,1.87859,11000000.0
2007-12-24 21:38:00,1.87897,1.87897,1.87833,1.87834,26000000.0
2007-12-24 21:39:00,1.8786,1.87862,1.87791,1.87794,18000000.0
2007-12-24 21:40:00,1.87867,1.87867,1.87798,1.8783,12000000.0
2007-12-24 21:41:00,1.87783,1.87824,1.8773,1.87759,13000000.0
2007-12-24 21:42:00,1.87797,1.87801,1.87738,1.87752,7000000.0
2007-12-24 21:43:00,1.87794,1.87794,1.87724,1.87755,11000000.0
2007-12-24 21:44:00,1.87787,1.87794,1.87721,1.87744,18000000.0
2007-12-24 21:45:00,1.87721,1.87763,1.87714,1.8774,7000000.0
2007-12-24 21:46:00,1.87828,1.87828,1.87704,1.87741,15000000.0
2007-12-24 21:47:00,1.8771,1.87726,1.87685,1.87715,10000000.0
2007-12-24 21:48:00,1.87743,1.87743,1.87695,1.87701,7000000.0
2007-12-24 21:49:00,1.87708,1.87718,1.87674,1.87692,8000000.0
2007-12-24 21:50:00,1.8775,1.8775,1.87693,1.87693,10000000.0
2007-12-24 21:51:00,1.87688,1.8769,1.8768,1.87688,8000000.0
2007-12-24 21:52:00,1.87715,1.87715,1.87632,1.87641,10000000.0
2007-12-24 21:53:00,1.87648,1.87681,1.87643,1.87662,8000000.0
2007-12-24 21:54:00,1.87703,1.87703,1.87633,1.87664,9000000.0
2007-12-24 21:55:00,1.87708,1.87708,1.87649,1.87679,11000000.0
2007-12-24 21:56:00,1.87691,1.87691,1.8764,1.8764,7000000.0
2007-12-24 21:57:00,1.87607,1.87651,1.87607,1.87648,13000000.0
2007-12-24 21:58:00,1.87636,1.87713,1.87616,1.87616,16000000.0
2007-12-24 21:59:00,1.87653,1.87666,1.87618,1.87648,25000000.0
2007-12-24 22:00:00,1.87656,1.87724,1.87628,1.87628,12000000.0
2007-12-24 22:01:00,1.87618,1.87645,1.87615,1.87645,19000000.0
2007-12-24 22:02:00,1.87731,1.87731,1.87675,1.87675,11000000.0
2007-12-24 22:03:00,1.8766,1.87666,1.87641,1.8765,33000000.0
2007-12-24 22:04:00,1.8774,1.8774,1.87717,1.87717,11000000.0
2007-12-24 22:05:00,1.87667,1.87668,1.87665,1.87667,16000000.0
2007-12-24 22:06:00,1.87736,1.87736,1.87664,1.87678,8000000.0
2007-12-24 22:07:00,1.87684,1.87689,1.87674,1.87682,15000000.0
2007-12-24 22:08:00,1.87677,1.87683,1.87648,1.87665,30000000.0
2007-12-24 22:09:00,1.87696,1.87696,1.87624,1.87624,13000000.0
2007-12-24 22:10:00,1.87693,1.87693,1.87628,1.87628,8000000.0
2007-12-24 22:11:00,1.87658,1.87661,1.87607,1.87628,11000000.0
2007-12-24 22:12:00,1.87612,1.87626,1.87594,1.87594,15000000.0
2007-12-24 22:13:00,1.87631,1.87631,1.87618,1.87626,10000000.0
2007-12-24 22:14:00,1.87653,1.87653,1.87601,1.87605,13000000.0
2007-12-24 22:15:00,1.87609,1.87621,1.87593,1.87593,9000000.0
2007-12-24 22:16:00,1.87675,1.87675,1.87622,1.87622,8000000.0
2007-12-24 22:17:00,1.87634,1.87634,1.87603,1.87603,16000000.0
2007-12-24 22:18:00,1.8767,1.8767,1.87608,1.87611,9000000.0
2007-12-24 22:19:00,1.87648,1.87648,1.87589,1.87589,9000000.0
2007-12-24 22:20:00,1.8766,1.8768,1.87628,1.8768,7000000.0
2007-12-24 22:21:00,1.87588,1.87588,1.87582,1.87585,11000000.0
2007-12-24 22:22:00,1.87658,1.87658,1.87653,1.87658,11000000.0
2007-12-24 22:23:00,1.87597,1.87602,1.87584,1.87584,15000000.0
2007-12-24 22:24:00,1.87624,1.87624,1.87586,1.87586,10000000.0
2007-12-24 22:25:00,1.87592,1.87633,1.87592,1.87633,8000000.0
2007-12-24 22:26:00,1.87712,1.87712,1.87634,1.87634,10000000.0
2007-12-24 22:27:00,1.87642,1.87675,1.8764,1.87675,10000000.0
2007-12-24 22:28:00,1.87668,1.87705,1.87668,1.87705,8000000.0
2007-12-24 22:29:00,1.8771,1.87717,1.8771,1.87715,7000000.0
2007-12-24 22:30:00,1.87712,1.87718,1.8771,1.87712,11000000.0
2007-12-24 22:32:00,1.87647,1.87694,1.87647,1.87677,7000000.0
2007-12-24 22:33:00,1.87676,1.87732,1.87676,1.87732,38000000.0
2007-12-24 22:34:00,1.87729,1.8774,1.87703,1.8771,47000000.0
2007-12-24 22:35:00,1.87656,1.8767,1.87654,1.87663,27000000.0
2007-12-24 22:36:00,1.87693,1.87701,1.87649,1.87649,7000000.0
2007-12-24 22:37:00,1.87687,1.87688,1.8768,1.87688,28000000.0
2007-12-24 22:38:00,1.87695,1.87697,1.87695,1.87695,15000000.0
2007-12-24 22:39:00,1.87605,1.87608,1.876,1.876,11000000.0
2007-12-24 22:40:00,1.87659,1.87659,1.87619,1.87619,9000000.0
2007-12-24 22:42:00,1.87587,1.87598,1.87585,1.87585,9000000.0
2007-12-24 22:44:00,1.87588,1.87588,1.87585,1.87585,8000000.0
2007-12-24 22:46:00,1.87588,1.876,1.87585,1.87588,9000000.0
2007-12-24 22:48:00,1.87588,1.87598,1.87585,1.87588,11000000.0
2007-12-24 22:50:00,1.87674,1.87675,1.87645,1.87675,16000000.0
2007-12-24 22:51:00,1.87695,1.87755,1.87695,1.87732,10000000.0
2007-12-24 22:52:00,1.87729,1.8773,1.87701,1.87701,10000000.0
2007-12-24 22:54:00,1.87759,1.87759,1.87716,1.87716,7000000.0
2007-12-24 22:55:00,1.87699,1.87741,1.87699,1.87741,9000000.0
2007-12-24 22:56:00,1.87727,1.87728,1.87727,1.87727,8000000.0
2007-12-24 22:58:00,1.8776,1.8776,1.87745,1.87748,7000000.0
2007-12-24 23:00:00,1.87747,1.87748,1.87745,1.87745,12000000.0
2007-12-24 23:02:00,1.87765,1.8777,1.87765,1.8777,7000000.0
2007-12-24 23:04:00,1.87755,1.8777,1.87755,1.87765,9000000.0
2007-12-24 23:06:00,1.87757,1.87758,1.87755,1.87755,8000000.0
2007-12-24 23:07:00,1.87675,1.8768,1.87672,1.8768,8000000.0
2007-12-24 23:08:00,1.87757,1.87758,1.87755,1.87758,15000000.0
2007-12-24 23:10:00,1.87755,1.87755,1.87745,1.87745,8000000.0
2007-12-24 23:12:00,1.87748,1.87748,1.8769,1.8769,8000000.0
2007-12-24 23:13:00,1.87785,1.87787,1.8777,1.8777,7000000.0
2007-12-24 23:14:00,1.87771,1.87771,1.87716,1.8772,9000000.0
2007-12-24 23:15:00,1.87704,1.87739,1.87681,1.87681,8000000.0
2007-12-24 23:16:00,1.87768,1.87768,1.87765,1.87768,9000000.0
2007-12-24 23:18:00,1.87867,1.8787,1.87855,1.87857,9000000.0
2007-12-24 23:20:00,1.87855,1.87865,1.87855,1.87857,8000000.0
2007-12-24 23:21:00,1.87705,1.87767,1.87705,1.87762,7000000.0
2007-12-24 23:22:00,1.87735,1.87761,1.87701,1.87761,7000000.0
2007-12-24 23:23:00,1.8775,1.87772,1.87712,1.87772,7000000.0
2007-12-24 23:24:00,1.87777,1.87787,1.87775,1.87777,9000000.0
2007-12-24 23:26:00,1.87837,1.8784,1.87835,1.8784,5000000.0
2007-12-24 23:27:00,1.87769,1.87769,1.87681,1.87681,8000000.0
2007-12-24 23:28:00,1.87778,1.87785,1.87772,1.87772,8000000.0
2007-12-24 23:29:00,1.87668,1.87668,1.87663,1.87665,25000000.0
2007-12-24 23:30:00,1.87774,1.87774,1.87692,1.87692,16000000.0
2007-12-24 23:31:00,1.87698,1.87758,1.87676,1.87676,14000000.0
2007-12-24 23:32:00,1.8767,1.8768,1.87662,1.87662,9000000.0
2007-12-24 23:33:00,1.87703,1.87703,1.87678,1.87678,8000000.0
2007-12-24 23:34:00,1.87655,1.87744,1.87655,1.87671,9000000.0
2007-12-24 23:35:00,1.87746,1.87746,1.87657,1.87687,12000000.0
2007-12-24 23:36:00,1.87664,1.87725,1.87664,1.87667,9000000.0
2007-12-24 23:37:00,1.8771,1.87731,1.8765,1.8765,8000000.0
2007-12-24 23:38:00,1.87734,1.87745,1.87672,1.87672,8000000.0
2007-12-24 23:39:00,1.87679,1.87728,1.87647,1.87647,11000000.0
2007-12-24 23:40:00,1.87754,1.87754,1.87624,1.87624,21000000.0
2007-12-24 23:41:00,1.87715,1.87715,1.87707,1.87712,8000000.0
2007-12-24 23:42:00,1.87729,1.87729,1.87652,1.87652,19000000.0
2007-12-24 23:43:00,1.8773,1.8773,1.87664,1.87664,8000000.0
2007-12-24 23:44:00,1.87744,1.87744,1.87677,1.87677,8000000.0
2007-12-24 23:46:00,1.87729,1.87729,1.87628,1.87651,8000000.0
2007-12-24 23:47:00,1.87715,1.87715,1.87617,1.87617,11000000.0
2007-12-24 23:48:00,1.87685,1.87724,1.87618,1.87724,8000000.0
2007-12-24 23:50:00,1.87669,1.87669,1.87553,1.87573,8000000.0
2007-12-24 23:51:00,1.87551,1.87615,1.87551,1.87588,10000000.0
2007-12-24 23:52:00,1.87538,1.87557,1.87538,1.87557,7000000.0
2007-12-24 23:54:00,1.87642,1.87678,1.87642,1.87642,7000000.0
2007-12-24 23:55:00,1.87532,1.87543,1.8753,1.87543,9000000.0
2007-12-24 23:56:00,1.87618,1.87618,1.87576,1.8758,12000000.0
2007-12-24 23:58:00,1.87619,1.87619,1.87526,1.87531,8000000.0
2007-12-24 23:59:00,1.87722,1.87722,1.87538,1.87538,18000000.0
2007-12-25 00:00:00,1.87633,1.87633,1.87503,1.87503,7000000.0
2007-12-25 00:01:00,1.87577,1.87577,1.87514,1.87523,8000000.0
2007-12-25 00:02:00,1.8763,1.8763,1.87597,1.87598,9000000.0
2007-12-25 00:04:00,1.87592,1.87592,1.87501,1.87501,10000000.0
2007-12-25 00:06:00,1.87628,1.87628,1.87618,1.87625,8000000.0
2007-12-25 00:07:00,1.87553,1.87573,1.87517,1.87573,9000000.0
2007-12-25 00:08:00,1.87617,1.87623,1.87615,1.87615,8000000.0
2007-12-25 00:09:00,1.87558,1.87583,1.87558,1.87583,9000000.0
2007-12-25 00:10:00,1.87628,1.87633,1.87625,1.8763,23000000.0
2007-12-25 00:12:00,1.87477,1.8748,1.87458,1.8746,9000000.0
2007-12-25 00:14:00,1.8757,1.8759,1.8757,1.8759,7000000.0
2007-12-25 00:16:00,1.87583,1.87583,1.8758,1.87583,9000000.0
2007-12-25 00:18:00,1.87552,1.87552,1.87508,1.87515,8000000.0
2007-12-25 00:20:00,1.87585,1.8759,1.8758,1.8758,5000000.0
2007-12-25 00:22:00,1.87485,1.87498,1.87482,1.87482,8000000.0
2007-12-25 00:24:00,1.87583,1.87598,1.87577,1.87583,8000000.0
2007-12-25 00:26:00,1.876,1.876,1.87577,1.876,7000000.0
2007-12-25 00:28:00,1.87575,1.876,1.87575,1.87575,8000000.0
2007-12-25 00:30:00,1.87593,1.876,1.8758,1.876,7000000.0
2007-12-25 00:32:00,1.87511,1.87511,1.87488,1.87502,7000000.0
2007-12-25 00:33:00,1.87547,1.87547,1.87526,1.87533,9000000.0
2007-12-25 00:34:00,1.8758,1.8758,1.8757,1.87577,23000000.0
2007-12-25 00:36:00,1.87575,1.8758,1.8757,1.87578,9000000.0
2007-12-25 00:38:00,1.8757,1.8758,1.87562,1.8757,7000000.0
2007-12-25 00:40:00,1.8754,1.8756,1.8754,1.8756,7000000.0
2007-12-25 00:42:00,1.87525,1.87528,1.87517,1.87528,8000000.0
2007-12-25 00:44:00,1.87575,1.87575,1.87498,1.87539,11000000.0
2007-12-25 00:45:00,1.87543,1.87547,1.87515,1.87536,16000000.0
2007-12-25 00:46:00,1.8757,1.8757,1.8756,1.87565,10000000.0
2007-12-25 00:48:00,1.87567,1.87567,1.87533,1.87533,8000000.0
2007-12-25 00:50:00,1.87567,1.8758,1.87565,1.87572,10000000.0
2007-12-25 00:52:00,1.87525,1.87525,1.87505,1.87505,7000000.0
2007-12-25 00:54:00,1.87565,1.87565,1.87496,1.87501,10000000.0
2007-12-25 00:55:00,1.875,1.875,1.87487,1.875,7000000.0
2007-12-25 00:56:00,1.87547,1.87547,1.87508,1.87513,11000000.0
2007-12-25 00:58:00,1.87545,1.87545,1.87514,1.87514,10000000.0
2007-12-25 01:00:00,1.8756,1.8756,1.87548,1.87555,19000000.0
2007-12-25 01:02:00,1.8746,1.8748,1.87455,1.87468,8000000.0
2007-12-25 01:03:00,1.87517,1.8752,1.87495,1.875,7000000.0
2007-12-25 01:04:00,1.8751,1.87528,1.87505,1.8751,8000000.0
2007-12-25 01:06:00,1.87547,1.8755,1.8754,1.8755,8000000.0
2007-12-25 01:08:00,1.8754,1.8755,1.87525,1.87545,10000000.0
2007-12-25 01:10:00,1.87575,1.8758,1.87555,1.87577,10000000.0
2007-12-25 01:12:00,1.87547,1.8755,1.87545,1.87547,8000000.0
2007-12-25 01:14:00,1.87588,1.87597,1.87588,1.87597,2000000.0
2007-12-25 01:16:00,1.87558,1.8756,1.87547,1.87558,8000000.0
2007-12-25 01:18:00,1.87535,1.87547,1.87535,1.87545,6000000.0
2007-12-25 01:20:00,1.87548,1.8755,1.87542,1.87542,13000000.0
2007-12-25 01:22:00,1.875,1.8751,1.875,1.8751,7000000.0
2007-12-25 01:24:00,1.87545,1.87547,1.87535,1.87547,7000000.0
2007-12-25 01:26:00,1.87597,1.876,1.87593,1.87597,14000000.0
2007-12-25 01:28:00,1.8754,1.8755,1.87532,1.8755,9000000.0
2007-12-25 01:30:00,1.8754,1.8754,1.87498,1.87498,10000000.0
2007-12-25 01:31:00,1.87528,1.87544,1.87526,1.87544,7000000.0
2007-12-25 01:32:00,1.87599,1.87599,1.8751,1.8751,18000000.0
2007-12-25 01:34:00,1.87618,1.87618,1.87615,1.87615,16000000.0
2007-12-25 01:36:00,1.87605,1.87608,1.87605,1.87608,9000000.0
2007-12-25 01:37:00,1.87524,1.87524,1.87494,1.87505,7000000.0
2007-12-25 01:38:00,1.87595,1.87598,1.87592,1.87595,12000000.0
2007-12-25 01:40:00,1.87573,1.87573,1.87495,1.87496,7000000.0
2007-12-25 01:41:00,1.87579,1.87579,1.87561,1.87561,11000000.0
2007-12-25 01:42:00,1.87615,1.87618,1.87615,1.87615,7000000.0
2007-12-25 01:43:00,1.876,1.876,1.87556,1.87556,8000000.0
2007-12-25 01:44:00,1.87635,1.87638,1.87635,1.87635,7000000.0
2007-12-25 01:46:00,1.87668,1.8767,1.87655,1.87668,7000000.0
2007-12-25 01:47:00,1.87562,1.87568,1.87557,1.87558,14000000.0
2007-12-25 01:48:00,1.87637,1.8765,1.87637,1.87647,7000000.0
2007-12-25 01:50:00,1.87628,1.87628,1.87625,1.87625,10000000.0
2007-12-25 01:51:00,1.87587,1.87598,1.87587,1.87597,16000000.0
2007-12-25 01:52:00,1.87573,1.87576,1.8757,1.8757,13000000.0
2007-12-25 01:54:00,1.87577,1.8758,1.87573,1.8758,9000000.0
2007-12-25 01:55:00,1.87613,1.87639,1.87604,1.87613,12000000.0
2007-12-25 01:56:00,1.87688,1.87688,1.87682,1.87688,17000000.0
2007-12-25 01:58:00,1.87672,1.87678,1.87672,1.87675,10000000.0
2007-12-25 02:00:00,1.87596,1.87713,1.87596,1.87627,9000000.0
2007-12-25 02:01:00,1.87583,1.87593,1.87558,1.87593,8000000.0
2007-12-25 02:02:00,1.87558,1.87602,1.87558,1.8758,7000000.0
2007-12-25 02:03:00,1.87593,1.87625,1.87432,1.87582,10000000.0
2007-12-25 02:04:00,1.87555,1.87634,1.87555,1.87634,4000000.0
2007-12-25 02:05:00,1.87603,1.87641,1.87588,1.8759,10000000.0
2007-12-25 02:06:00,1.87655,1.87655,1.87655,1.87655,1000000.0
2007-12-25 02:07:00,1.8757,1.87589,1.8757,1.87589,8000000.0
2007-12-25 02:08:00,1.8767,1.8767,1.8767,1.8767,2000000.0
2007-12-25 02:09:00,1.87643,1.87669,1.87643,1.87656,7000000.0
2007-12-25 02:10:00,1.87677,1.87677,1.87529,1.87529,4000000.0
2007-12-25 02:11:00,1.87492,1.87524,1.87457,1.87457,8000000.0
2007-12-25 02:12:00,1.87523,1.87523,1.87469,1.87478,6000000.0
2007-12-25 02:13:00,1.8748,1.8748,1.87475,1.87475,7000000.0
2007-12-25 02:14:00,1.87501,1.87561,1.87492,1.87492,7000000.0
2007-12-25 02:15:00,1.87455,1.87491,1.87449,1.87473,8000000.0
2007-12-25 02:16:00,1.87473,1.87541,1.87473,1.87509,8000000.0
2007-12-25 02:18:00,1.87549,1.87549,1.8751,1.8751,2000000.0
2007-12-25 02:19:00,1.87461,1.87512,1.87447,1.87473,11000000.0
2007-12-25 02:20:00,1.87597,1.876,1.87597,1.876,2000000.0
2007-12-25 02:22:00,1.87483,1.87483,1.87474,1.87474,3000000.0
2007-12-25 02:24:00,1.87518,1.87518,1.87464,1.87465,6000000.0
2007-12-25 02:25:00,1.87473,1.8748,1.87467,1.8747,11000000.0
2007-12-25 02:26:00,1.87546,1.87546,1.87494,1.87494,4000000.0
2007-12-25 02:27:00,1.87505,1.8751,1.87493,1.87498,9000000.0
2007-12-25 02:28:00,1.8758,1.87583,1.8758,1.87583,2000000.0
2007-12-25 02:30:00,1.87587,1.87615,1.87567,1.87594,11000000.0
2007-12-25 02:31:00,1.87608,1.87631,1.87582,1.87582,8000000.0
2007-12-25 02:32:00,1.87624,1.87624,1.87593,1.87593,3000000.0
2007-12-25 02:33:00,1.87518,1.87582,1.87483,1.87582,8000000.0
2007-12-25 02:34:00,1.87599,1.87599,1.87489,1.8758,6000000.0
2007-12-25 02:35:00,1.87643,1.8765,1.87635,1.87647,11000000.0
2007-12-25 02:36:00,1.87693,1.87693,1.87655,1.87655,2000000.0
2007-12-25 02:37:00,1.87572,1.8764,1.87572,1.8764,7000000.0
2007-12-25 02:38:00,1.8772,1.8772,1.8772,1.8772,1000000.0
2007-12-25 02:40:00,1.877,1.877,1.87697,1.87697,2000000.0
2007-12-25 02:41:00,1.87617,1.87617,1.87597,1.876,8000000.0
2007-12-25 02:42:00,1.87617,1.87658,1.87617,1.87637,8000000.0
2007-12-25 02:44:00,1.87759,1.87759,1.87656,1.87656,10000000.0
2007-12-25 02:45:00,1.87661,1.87738,1.87651,1.87738,8000000.0
2007-12-25 02:46:00,1.87794,1.87854,1.87766,1.87854,5000000.0
2007-12-25 02:47:00,1.87826,1.87856,1.87826,1.87834,11000000.0
2007-12-25 02:48:00,1.87919,1.87919,1.87857,1.87857,3000000.0
2007-12-25 02:49:00,1.8783,1.8784,1.8782,1.8784,11000000.0
2007-12-25 02:50:00,1.87982,1.87982,1.87845,1.87845,4000000.0
2007-12-25 02:51:00,1.87854,1.87854,1.87828,1.87843,8000000.0
2007-12-25 02:52:00,1.87909,1.87914,1.8788,1.87886,11000000.0
2007-12-25 02:53:00,1.87888,1.87913,1.87859,1.87859,8000000.0
2007-12-25 02:54:00,1.87937,1.87937,1.87849,1.87849,5000000.0
2007-12-25 02:55:00,1.87879,1.87879,1.87829,1.8784,8000000.0
2007-12-25 02:56:00,1.87862,1.87862,1.87781,1.878,5000000.0
2007-12-25 02:57:00,1.8785,1.8785,1.87828,1.8785,8000000.0
2007-12-25 02:58:00,1.87992,1.88022,1.87862,1.87875,9000000.0
2007-12-25 02:59:00,1.87886,1.87965,1.87886,1.8796,9000000.0
2007-12-25 03:00:00,1.88005,1.88036,1.88002,1.88005,5000000.0
2007-12-25 03:01:00,1.88017,1.88037,1.88013,1.88019,8000000.0
2007-12-25 03:02:00,1.88104,1.88104,1.88062,1.88073,5000000.0
2007-12-25 03:03:00,1.88061,1.88074,1.88061,1.88072,7000000.0
2007-12-25 03:04:00,1.88125,1.88125,1.88125,1.88125,1000000.0
2007-12-25 03:06:00,1.88096,1.88096,1.88078,1.88078,2000000.0
2007-12-25 03:07:00,1.88027,1.88027,1.88018,1.88025,8000000.0
2007-12-25 03:08:00,1.8812,1.8812,1.88095,1.88095,2000000.0
2007-12-25 03:10:00,1.88108,1.88108,1.88006,1.88011,8000000.0
2007-12-25 03:11:00,1.88043,1.88043,1.88016,1.88038,10000000.0
2007-12-25 03:12:00,1.88097,1.881,1.88097,1.881,2000000.0
2007-12-25 03:14:00,1.88053,1.88053,1.88022,1.88022,2000000.0
2007-12-25 03:15:00,1.87978,1.88002,1.87974,1.87983,7000000.0
2007-12-25 03:16:00,1.88029,1.88029,1.87986,1.87986,3000000.0
2007-12-25 03:18:00,1.88043,1.88043,1.88043,1.88043,1000000.0
2007-12-25 03:19:00,1.87987,1.87988,1.87975,1.87977,7000000.0
2007-12-25 03:20:00,1.8806,1.8806,1.88058,1.88058,2000000.0
2007-12-25 03:21:00,1.87973,1.87985,1.87949,1.87973,7000000.0
2007-12-25 03:22:00,1.87997,1.87997,1.87962,1.87962,4000000.0
2007-12-25 03:23:00,1.87965,1.87965,1.87945,1.8796,7000000.0
2007-12-25 03:24:00,1.88035,1.88035,1.88035,1.88035,1000000.0
2007-12-25 03:26:00,1.88032,1.88032,1.87986,1.87986,2000000.0
2007-12-25 03:27:00,1.87957,1.8796,1.87945,1.87955,8000000.0
2007-12-25 03:28:00,1.88048,1.88048,1.87997,1.8802,8000000.0
2007-12-25 03:29:00,1.87964,1.87997,1.87957,1.87992,11000000.0
2007-12-25 03:30:00,1.88048,1.88048,1.88048,1.88048,1000000.0
2007-12-25 03:31:00,1.88018,1.88018,1.87966,1.87966,9000000.0
2007-12-25 03:32:00,1.8801,1.8801,1.87966,1.87994,6000000.0
2007-12-25 03:33:00,1.87913,1.87992,1.87913,1.87992,7000000.0
2007-12-25 03:34:00,1.88034,1.88034,1.87993,1.88009,6000000.0
2007-12-25 03:36:00,1.88061,1.88061,1.87993,1.87999,7000000.0
2007-12-25 03:38:00,1.88065,1.88065,1.88065,1.88065,1000000.0
2007-12-25 03:39:00,1.87978,1.87979,1.87973,1.87975,8000000.0
2007-12-25 03:40:00,1.88056,1.88056,1.88012,1.88012,3000000.0
2007-12-25 03:41:00,1.87982,1.88003,1.8798,1.88003,10000000.0
2007-12-25 03:42:00,1.8801,1.8801,1.88,1.88,2000000.0
2007-12-25 03:44:00,1.88,1.88,1.88,1.88,1000000.0
2007-12-25 03:46:00,1.87995,1.88022,1.87965,1.88022,7000000.0
2007-12-25 03:48:00,1.88013,1.88016,1.88013,1.88013,3000000.0
2007-12-25 03:49:00,1.87978,1.8799,1.87978,1.8799,8000000.0
2007-12-25 03:50:00,1.88017,1.88017,1.88017,1.88017,1000000.0
2007-12-25 03:52:00,1.88025,1.88027,1.88025,1.88027,2000000.0
2007-12-25 03:53:00,1.88003,1.88029,1.87999,1.88,10000000.0
2007-12-25 03:54:00,1.88009,1.88009,1.87946,1.87992,6000000.0
2007-12-25 03:55:00,1.87992,1.87992,1.87959,1.87963,7000000.0
2007-12-25 03:56:00,1.8803,1.8803,1.8803,1.8803,1000000.0
2007-12-25 03:58:00,1.88022,1.8804,1.88017,1.8804,8000000.0
2007-12-25 03:59:00,1.8799,1.88002,1.87983,1.87983,7000000.0
2007-12-25 04:00:00,1.88003,1.88003,1.87781,1.87781,10000000.0
2007-12-25 04:01:00,1.87887,1.8795,1.87887,1.8795,7000000.0
2007-12-25 04:02:00,1.87977,1.87982,1.87962,1.87977,8000000.0
2007-12-25 04:04:00,1.87989,1.88003,1.87964,1.87964,8000000.0
2007-12-25 04:05:00,1.87979,1.87979,1.87691,1.87691,9000000.0
2007-12-25 04:06:00,1.87968,1.87968,1.8792,1.8792,4000000.0
2007-12-25 04:08:00,1.87987,1.87987,1.87909,1.87909,7000000.0
2007-12-25 04:09:00,1.87874,1.87906,1.87874,1.87899,8000000.0
2007-12-25 04:10:00,1.87948,1.87948,1.87881,1.87887,10000000.0
2007-12-25 04:11:00,1.87895,1.8791,1.87895,1.8791,7000000.0
2007-12-25 04:12:00,1.87938,1.87994,1.87938,1.87994,8000000.0
2007-12-25 04:13:00,1.88018,1.88018,1.87986,1.87988,8000000.0
2007-12-25 04:14:00,1.88051,1.88051,1.87998,1.88004,7000000.0
2007-12-25 04:16:00,1.88077,1.8808,1.8806,1.8808,7000000.0
2007-12-25 04:17:00,1.88002,1.88002,1.87983,1.87983,7000000.0
2007-12-25 04:18:00,1.8806,1.88068,1.88058,1.88064,6000000.0
2007-12-25 04:20:00,1.88067,1.8808,1.88052,1.8808,10000000.0
2007-12-25 04:22:00,1.88037,1.88037,1.88018,1.88022,9000000.0
2007-12-25 04:24:00,1.8805,1.8806,1.8805,1.8806,9000000.0
2007-12-25 04:25:00,1.8799,1.88034,1.8799,1.88022,11000000.0
2007-12-25 04:26:00,1.88065,1.8808,1.88065,1.8807,7000000.0
2007-12-25 04:28:00,1.88117,1.8812,1.88102,1.8812,7000000.0
2007-12-25 04:30:00,1.88137,1.8814,1.88118,1.8814,9000000.0
2007-12-25 04:32:00,1.88042,1.8805,1.88013,1.88048,9000000.0
2007-12-25 04:34:00,1.8805,1.8805,1.88043,1.8805,7000000.0
2007-12-25 04:36:00,1.88067,1.8807,1.88065,1.88065,8000000.0
2007-12-25 04:37:00,1.88013,1.88013,1.87972,1.87972,11000000.0
2007-12-25 04:38:00,1.88086,1.88086,1.88014,1.88014,9000000.0
2007-12-25 04:39:00,1.88006,1.88006,1.87972,1.87974,9000000.0
2007-12-25 04:40:00,1.88088,1.88088,1.88088,1.88088,1000000.0
2007-12-25 04:41:00,1.87963,1.87982,1.87963,1.87979,8000000.0
2007-12-25 04:42:00,1.87995,1.88,1.87985,1.87993,7000000.0
2007-12-25 04:44:00,1.8805,1.8805,1.88033,1.88038,9000000.0
2007-12-25 04:46:00,1.88088,1.8809,1.88075,1.88075,7000000.0
2007-12-25 04:48:00,1.88045,1.88045,1.87929,1.87929,7000000.0
2007-12-25 04:50:00,1.87993,1.88,1.87988,1.87997,9000000.0
2007-12-25 04:52:00,1.87929,1.87989,1.87929,1.87989,10000000.0
2007-12-25 04:54:00,1.88013,1.88013,1.87945,1.87955,6000000.0
2007-12-25 04:56:00,1.8805,1.8805,1.87987,1.87991,7000000.0
2007-12-25 04:58:00,1.88032,1.88032,1.87978,1.87981,8000000.0
2007-12-25 04:59:00,1.87969,1.87997,1.87969,1.87997,8000000.0
2007-12-25 05:00:00,1.8805,1.8806,1.88047,1.88047,7000000.0
2007-12-25 05:01:00,1.87995,1.88,1.87965,1.87995,7000000.0
2007-12-25 05:02:00,1.8804,1.8804,1.88022,1.8804,7000000.0
2007-12-25 05:04:00,1.88027,1.8805,1.88027,1.88047,7000000.0
2007-12-25 05:06:00,1.88009,1.88009,1.87985,1.87985,7000000.0
2007-12-25 05:08:00,1.88037,1.88037,1.87975,1.87975,10000000.0
2007-12-25 05:10:00,1.88037,1.88038,1.88025,1.88028,7000000.0
2007-12-25 05:11:00,1.87981,1.87992,1.87944,1.8797,8000000.0
2007-12-25 05:12:00,1.88003,1.88003,1.87925,1.87927,11000000.0
2007-12-25 05:14:00,1.87953,1.87953,1.87922,1.87922,2000000.0
2007-12-25 05:16:00,1.88023,1.88028,1.88023,1.88028,2000000.0
2007-12-25 05:18:00,1.87998,1.87998,1.87874,1.87874,8000000.0
2007-12-25 05:19:00,1.8785,1.8785,1.87811,1.87824,7000000.0
2007-12-25 05:20:00,1.87875,1.87875,1.87798,1.87835,10000000.0
2007-12-25 05:21:00,1.87827,1.87833,1.87799,1.87817,8000000.0
2007-12-25 05:22:00,1.87965,1.8798,1.87965,1.8797,7000000.0
2007-12-25 05:23:00,1.87821,1.87832,1.87805,1.87832,10000000.0
2007-12-25 05:24:00,1.87973,1.87973,1.87837,1.87852,7000000.0
2007-12-25 05:25:00,1.87832,1.87832,1.87825,1.87825,7000000.0
2007-12-25 05:26:00,1.87977,1.87977,1.87838,1.87838,7000000.0
2007-12-25 05:27:00,1.87792,1.87823,1.87792,1.87818,8000000.0
2007-12-25 05:28:00,1.88016,1.88016,1.87849,1.87849,9000000.0
2007-12-25 05:30:00,1.88025,1.88025,1.88025,1.88025,1000000.0
2007-12-25 05:32:00,1.87798,1.87798,1.87777,1.87777,2000000.0
2007-12-25 05:33:00,1.87844,1.87871,1.8784,1.87844,9000000.0
2007-12-25 05:34:00,1.8794,1.8794,1.87915,1.87937,8000000.0
2007-12-25 05:35:00,1.8787,1.8787,1.8783,1.8783,7000000.0
2007-12-25 05:36:00,1.87905,1.87905,1.87835,1.87838,9000000.0
2007-12-25 05:37:00,1.87805,1.87835,1.87796,1.87831,7000000.0
2007-12-25 05:38:00,1.8789,1.87898,1.87888,1.8789,9000000.0
2007-12-25 05:40:00,1.87892,1.87892,1.87892,1.87892,1000000.0
2007-12-25 05:42:00,1.878,1.878,1.87785,1.87798,7000000.0
2007-12-25 05:44:00,1.8782,1.8782,1.87793,1.8782,8000000.0
2007-12-25 05:46:00,1.87792,1.87792,1.87792,1.87792,1000000.0
2007-12-25 05:48:00,1.87805,1.87814,1.87802,1.87802,7000000.0
2007-12-25 05:50:00,1.87799,1.878,1.87773,1.878,9000000.0
2007-12-25 05:52:00,1.87865,1.8788,1.87865,1.87878,8000000.0
2007-12-25 05:54:00,1.87985,1.87988,1.8798,1.87985,10000000.0
2007-12-25 05:56:00,1.87985,1.88,1.87985,1.88,7000000.0
2007-12-25 05:58:00,1.87973,1.87973,1.87637,1.87637,9000000.0
2007-12-25 06:00:00,1.87941,1.87941,1.87791,1.87803,8000000.0
2007-12-25 06:01:00,1.87748,1.87757,1.87745,1.87745,7000000.0
2007-12-25 06:02:00,1.87658,1.87761,1.87658,1.87761,7000000.0
2007-12-25 06:04:00,1.87683,1.87769,1.87683,1.87752,7000000.0
2007-12-25 06:05:00,1.87764,1.87766,1.87742,1.87761,7000000.0
2007-12-25 06:06:00,1.87835,1.87835,1.87771,1.87773,7000000.0
2007-12-25 06:07:00,1.87792,1.87793,1.87762,1.87777,7000000.0
2007-12-25 06:08:00,1.87881,1.87881,1.87777,1.87789,7000000.0
2007-12-25 06:10:00,1.87949,1.87949,1.87784,1.87784,8000000.0
2007-12-25 06:11:00,1.87775,1.87808,1.87775,1.87804,8000000.0
2007-12-25 06:12:00,1.88007,1.8801,1.88,1.8801,8000000.0
2007-12-25 06:13:00,1.87843,1.879,1.87843,1.879,8000000.0
2007-12-25 06:14:00,1.87917,1.87917,1.8782,1.87841,10000000.0
2007-12-25 06:15:00,1.87837,1.87838,1.87825,1.87827,8000000.0
2007-12-25 06:16:00,1.87924,1.87924,1.87858,1.87858,9000000.0
2007-12-25 06:18:00,1.87963,1.87963,1.87832,1.87856,9000000.0
2007-12-25 06:19:00,1.87853,1.87876,1.87853,1.87868,7000000.0
2007-12-25 06:20:00,1.87892,1.87908,1.87839,1.87839,9000000.0
2007-12-25 06:22:00,1.8794,1.8794,1.8792,1.87935,8000000.0
2007-12-25 06:24:00,1.87995,1.8801,1.87995,1.88008,11000000.0
2007-12-25 06:26:00,1.88008,1.8801,1.87992,1.88,11000000.0
2007-12-25 06:28:00,1.87998,1.87998,1.87881,1.87881,8000000.0
2007-12-25 06:29:00,1.87897,1.87912,1.87852,1.87852,8000000.0
2007-12-25 06:30:00,1.87957,1.8799,1.87844,1.87847,8000000.0
2007-12-25 06:31:00,1.87845,1.8785,1.87782,1.87788,7000000.0
2007-12-25 06:32:00,1.878,1.87814,1.87792,1.87812,7000000.0
2007-12-25 06:33:00,1.87803,1.8782,1.87803,1.8782,7000000.0
2007-12-25 06:34:00,1.87797,1.878,1.87797,1.878,7000000.0
2007-12-25 06:36:00,1.879,1.879,1.87883,1.87897,7000000.0
2007-12-25 06:38:00,1.87913,1.87913,1.87804,1.8781,10000000.0
2007-12-25 06:39:00,1.87824,1.87824,1.8779,1.8779,11000000.0
2007-12-25 06:40:00,1.87957,1.87957,1.8778,1.8778,9000000.0
2007-12-25 06:41:00,1.87812,1.87828,1.87799,1.87799,7000000.0
2007-12-25 06:42:00,1.87824,1.87835,1.8781,1.87835,11000000.0
2007-12-25 06:43:00,1.87793,1.87814,1.87793,1.87813,7000000.0
2007-12-25 06:44:00,1.87818,1.8782,1.87805,1.87815,8000000.0
2007-12-25 06:45:00,1.8781,1.8781,1.87795,1.87808,8000000.0
2007-12-25 06:46:00,1.87837,1.87837,1.87803,1.87821,10000000.0
2007-12-25 06:47:00,1.87859,1.87859,1.87832,1.87835,8000000.0
2007-12-25 06:48:00,1.8782,1.87835,1.8782,1.87823,7000000.0
2007-12-25 06:49:00,1.87898,1.87954,1.87898,1.87954,8000000.0
2007-12-25 06:50:00,1.87967,1.8798,1.87967,1.87975,10000000.0
2007-12-25 06:51:00,1.87864,1.87864,1.87837,1.8785,10000000.0
2007-12-25 06:52:00,1.8794,1.8794,1.87928,1.8794,8000000.0
2007-12-25 06:53:00,1.87835,1.87835,1.87805,1.87823,8000000.0
2007-12-25 06:54:00,1.87936,1.87936,1.87802,1.87802,7000000.0
2007-12-25 06:56:00,1.87985,1.8799,1.87975,1.87975,8000000.0
2007-12-25 06:57:00,1.87758,1.8776,1.87752,1.87755,7000000.0
2007-12-25 06:58:00,1.88127,1.8813,1.88113,1.88128,7000000.0
2007-12-25 06:59:00,1.87828,1.8783,1.87815,1.8783,7000000.0
2007-12-25 07:00:00,1.87832,1.8793,1.87832,1.87851,7000000.0
2007-12-25 07:02:00,1.87837,1.8784,1.87808,1.8782,9000000.0
2007-12-25 07:03:00,1.878,1.87808,1.87795,1.87805,7000000.0
2007-12-25 07:04:00,1.8782,1.8782,1.87807,1.87815,8000000.0
2007-12-25 07:06:00,1.87855,1.8789,1.87855,1.87888,11000000.0
2007-12-25 07:08:00,1.8799,1.8799,1.87975,1.8799,9000000.0
2007-12-25 07:09:00,1.87828,1.87844,1.87819,1.87844,8000000.0
2007-12-25 07:10:00,1.88018,1.8803,1.88018,1.88025,7000000.0
2007-12-25 07:12:00,1.87825,1.8783,1.87818,1.87825,7000000.0
2007-12-25 07:13:00,1.8779,1.87816,1.8779,1.87814,8000000.0
2007-12-25 07:14:00,1.8781,1.8782,1.87808,1.8782,7000000.0
2007-12-25 07:15:00,1.87825,1.87853,1.87825,1.87829,10000000.0
2007-12-25 07:16:00,1.87833,1.87837,1.87822,1.87837,8000000.0
2007-12-25 07:18:00,1.87859,1.87862,1.87851,1.87851,8000000.0
2007-12-25 07:19:00,1.87855,1.87855,1.87837,1.87839,8000000.0
2007-12-25 07:20:00,1.87923,1.87923,1.87881,1.87881,9000000.0
2007-12-25 07:22:00,1.87839,1.87873,1.87839,1.87852,11000000.0
2007-12-25 07:23:00,1.87869,1.87886,1.87865,1.87865,7000000.0
2007-12-25 07:24:00,1.87882,1.87883,1.87858,1.87871,9000000.0
2007-12-25 07:25:00,1.87863,1.87876,1.87858,1.87874,8000000.0
2007-12-25 07:26:00,1.87848,1.87868,1.87845,1.87868,7000000.0
2007-12-25 07:28:00,1.87875,1.87875,1.87865,1.87875,7000000.0
2007-12-25 07:29:00,1.8785,1.87877,1.8785,1.8786,8000000.0
2007-12-25 07:30:00,1.87832,1.87847,1.87832,1.87842,8000000.0
2007-12-25 07:31:00,1.87839,1.87864,1.87839,1.87852,7000000.0
2007-12-25 07:32:00,1.87833,1.87858,1.87833,1.87852,9000000.0
2007-12-25 07:34:00,1.87925,1.87925,1.87858,1.87858,11000000.0
2007-12-25 07:35:00,1.87837,1.8784,1.87833,1.87833,8000000.0
2007-12-25 07:36:00,1.87945,1.87945,1.8786,1.8786,7000000.0
2007-12-25 07:38:00,1.88007,1.88007,1.87844,1.87849,11000000.0
2007-12-25 07:39:00,1.87821,1.87851,1.87809,1.87841,7000000.0
2007-12-25 07:40:00,1.8801,1.8801,1.87808,1.87808,8000000.0
2007-12-25 07:41:00,1.87846,1.87859,1.8782,1.8782,9000000.0
2007-12-25 07:42:00,1.87833,1.87861,1.8782,1.87855,11000000.0
2007-12-25 07:43:00,1.8783,1.87847,1.8783,1.87834,7000000.0
2007-12-25 07:44:00,1.8784,1.8784,1.87825,1.87835,7000000.0
2007-12-25 07:46:00,1.8785,1.8786,1.87848,1.87858,10000000.0
2007-12-25 07:48:00,1.87822,1.8785,1.87807,1.87807,8000000.0
2007-12-25 07:49:00,1.87824,1.87856,1.87811,1.87835,8000000.0
2007-12-25 07:50:00,1.87843,1.8785,1.87835,1.87837,7000000.0
2007-12-25 07:51:00,1.87874,1.87874,1.8784,1.87867,8000000.0
2007-12-25 07:52:00,1.87815,1.8783,1.87815,1.87828,10000000.0
2007-12-25 07:53:00,1.87832,1.8785,1.87832,1.87848,11000000.0
2007-12-25 07:54:00,1.87837,1.8784,1.87812,1.87832,9000000.0
2007-12-25 07:55:00,1.8787,1.8787,1.87855,1.87858,9000000.0
2007-12-25 07:56:00,1.87825,1.87827,1.8781,1.8782,9000000.0
2007-12-25 07:57:00,1.8782,1.87849,1.87812,1.87818,7000000.0
2007-12-25 07:58:00,1.87811,1.87826,1.87811,1.87821,7000000.0
2007-12-25 07:59:00,1.87844,1.87853,1.87809,1.87852,7000000.0
2007-12-25 08:00:00,1.87806,1.87842,1.87805,1.87835,8000000.0
2007-12-25 08:01:00,1.87837,1.87854,1.87806,1.87835,10000000.0
2007-12-25 08:02:00,1.8788,1.8788,1.8783,1.87866,7000000.0
2007-12-25 08:03:00,1.87824,1.87877,1.87824,1.87857,8000000.0
2007-12-25 08:04:00,1.87901,1.87901,1.87845,1.87858,8000000.0
2007-12-25 08:05:00,1.87826,1.87858,1.87825,1.87851,8000000.0
2007-12-25 08:06:00,1.87902,1.87902,1.8783,1.87832,7000000.0
2007-12-25 08:07:00,1.8783,1.8787,1.8783,1.8787,7000000.0
2007-12-25 08:08:00,1.8793,1.8793,1.87917,1.87927,7000000.0
2007-12-25 08:10:00,1.8794,1.8794,1.87927,1.87935,7000000.0
2007-12-25 08:11:00,1.87835,1.8785,1.87803,1.87846,8000000.0
2007-12-25 08:12:00,1.87823,1.87858,1.87823,1.87843,9000000.0
2007-12-25 08:13:00,1.87827,1.87863,1.87827,1.87863,7000000.0
2007-12-25 08:14:00,1.87891,1.87891,1.8785,1.8785,9000000.0
2007-12-25 08:16:00,1.87951,1.87951,1.87868,1.8788,11000000.0
2007-12-25 08:17:00,1.87855,1.8786,1.8785,1.87853,7000000.0
2007-12-25 08:18:00,1.88058,1.88058,1.87881,1.87881,9000000.0
2007-12-25 08:19:00,1.8782,1.8787,1.8782,1.87862,7000000.0
2007-12-25 08:20:00,1.87908,1.87914,1.87874,1.87874,8000000.0
2007-12-25 08:21:00,1.87832,1.87882,1.87832,1.87878,8000000.0
2007-12-25 08:22:00,1.87905,1.87905,1.8789,1.87899,8000000.0
2007-12-25 08:23:00,1.87876,1.87889,1.87843,1.87889,7000000.0
2007-12-25 08:24:00,1.87958,1.87958,1.87847,1.87847,7000000.0
2007-12-25 08:25:00,1.87876,1.87876,1.8784,1.87873,8000000.0
2007-12-25 08:26:00,1.88004,1.88004,1.87853,1.87853,7000000.0
2007-12-25 08:27:00,1.87827,1.87871,1.87798,1.87871,10000000.0
2007-12-25 08:28:00,1.87908,1.87908,1.87866,1.87871,7000000.0
2007-12-25 08:29:00,1.87856,1.87873,1.87837,1.87837,10000000.0
2007-12-25 08:30:00,1.87959,1.87959,1.87863,1.87863,7000000.0
2007-12-25 08:31:00,1.87862,1.8787,1.87857,1.87868,10000000.0
2007-12-25 08:32:00,1.88024,1.88024,1.87866,1.87866,8000000.0
2007-12-25 08:33:00,1.87882,1.87882,1.87868,1.87869,7000000.0
2007-12-25 08:34:00,1.8802,1.8802,1.87908,1.87908,9000000.0
2007-12-25 08:36:00,1.87993,1.87993,1.87874,1.87874,8000000.0
2007-12-25 08:37:00,1.87839,1.87877,1.87832,1.87875,9000000.0
2007-12-25 08:38:00,1.88041,1.88041,1.8789,1.8789,10000000.0
2007-12-25 08:39:00,1.8787,1.8788,1.87868,1.87872,11000000.0
2007-12-25 08:40:00,1.88045,1.8805,1.88035,1.88048,8000000.0
2007-12-25 08:41:00,1.87869,1.87883,1.87853,1.87879,11000000.0
2007-12-25 08:42:00,1.87868,1.87868,1.87828,1.87832,10000000.0
2007-12-25 08:43:00,1.87872,1.87881,1.87843,1.87862,8000000.0
2007-12-25 08:44:00,1.87815,1.87862,1.87815,1.87842,10000000.0
2007-12-25 08:45:00,1.87827,1.87838,1.87827,1.87837,8000000.0
2007-12-25 08:46:00,1.87808,1.8782,1.8767,1.87818,8000000.0
2007-12-25 08:47:00,1.87855,1.87858,1.87842,1.87855,7000000.0
2007-12-25 08:48:00,1.87808,1.87864,1.87808,1.87864,10000000.0
2007-12-25 08:49:00,1.87858,1.87858,1.87845,1.87852,11000000.0
2007-12-25 08:50:00,1.87958,1.87958,1.87902,1.87902,7000000.0
2007-12-25 08:52:00,1.87837,1.8784,1.8783,1.87837,9000000.0
2007-12-25 08:54:00,1.87842,1.8786,1.87842,1.8786,8000000.0
2007-12-25 08:55:00,1.87862,1.87866,1.8784,1.87859,8000000.0
2007-12-25 08:56:00,1.87847,1.87863,1.87839,1.87839,7000000.0
2007-12-25 08:57:00,1.87755,1.87758,1.8775,1.87755,8000000.0
2007-12-25 08:58:00,1.87707,1.87847,1.87707,1.87847,7000000.0
2007-12-25 08:59:00,1.87857,1.87858,1.87847,1.87858,7000000.0
2007-12-25 09:00:00,1.87911,1.87911,1.8785,1.87853,8000000.0
2007-12-25 09:01:00,1.87816,1.8785,1.87816,1.8785,9000000.0
2007-12-25 09:02:00,1.87822,1.87822,1.87805,1.87805,10000000.0
2007-12-25 09:03:00,1.87773,1.8779,1.87773,1.87778,7000000.0
2007-12-25 09:04:00,1.87823,1.87823,1.87802,1.87802,7000000.0
2007-12-25 09:05:00,1.87775,1.87787,1.87775,1.87775,7000000.0
2007-12-25 09:06:00,1.87812,1.87812,1.87754,1.87754,11000000.0
2007-12-25 09:07:00,1.87768,1.87824,1.87768,1.87824,8000000.0
2007-12-25 09:08:00,1.87839,1.87846,1.87824,1.87846,7000000.0
2007-12-25 09:09:00,1.87745,1.8775,1.87735,1.87748,11000000.0
2007-12-25 09:10:00,1.87817,1.8783,1.87808,1.87825,7000000.0
2007-12-25 09:11:00,1.87717,1.8772,1.87702,1.8772,9000000.0
2007-12-25 09:12:00,1.87734,1.87864,1.87734,1.87864,8000000.0
2007-12-25 09:13:00,1.87773,1.87872,1.87773,1.87872,9000000.0
2007-12-25 09:14:00,1.87943,1.87943,1.87799,1.87844,11000000.0
2007-12-25 09:15:00,1.87808,1.87852,1.87808,1.87846,7000000.0
2007-12-25 09:16:00,1.87924,1.87924,1.87838,1.87857,8000000.0
2007-12-25 09:17:00,1.87857,1.87857,1.87688,1.87688,11000000.0
2007-12-25 09:18:00,1.87744,1.87809,1.87744,1.87809,8000000.0
2007-12-25 09:19:00,1.87745,1.87748,1.87735,1.87745,7000000.0
2007-12-25 09:20:00,1.87807,1.8782,1.87773,1.87789,7000000.0
2007-12-25 09:21:00,1.87725,1.8773,1.87708,1.87723,8000000.0
2007-12-25 09:22:00,1.87802,1.87809,1.87747,1.87785,8000000.0
2007-12-25 09:23:00,1.8777,1.8782,1.87745,1.8782,7000000.0
2007-12-25 09:24:00,1.87797,1.87809,1.87739,1.87739,8000000.0
2007-12-25 09:25:00,1.87692,1.87697,1.87688,1.87695,7000000.0
2007-12-25 09:26:00,1.87752,1.87795,1.87732,1.87795,11000000.0
2007-12-25 09:27:00,1.87831,1.87831,1.87754,1.87798,11000000.0
2007-12-25 09:28:00,1.87803,1.8781,1.87798,1.87807,9000000.0
2007-12-25 09:29:00,1.87795,1.87795,1.87737,1.87792,8000000.0
2007-12-25 09:30:00,1.87799,1.87801,1.87759,1.87801,7000000.0
2007-12-25 09:31:00,1.87782,1.87805,1.87749,1.87749,7000000.0
2007-12-25 09:32:00,1.87778,1.87786,1.87725,1.87786,7000000.0
2007-12-25 09:33:00,1.87811,1.87819,1.87728,1.87728,8000000.0
2007-12-25 09:34:00,1.87779,1.87824,1.87761,1.87815,7000000.0
2007-12-25 09:36:00,1.87785,1.87785,1.87732,1.87739,8000000.0
2007-12-25 09:37:00,1.87799,1.87799,1.87713,1.87722,11000000.0
2007-12-25 09:38:00,1.87787,1.878,1.8761,1.87798,11000000.0
2007-12-25 09:40:00,1.87938,1.8794,1.87927,1.87927,9000000.0
2007-12-25 09:41:00,1.87875,1.87875,1.87788,1.87788,8000000.0
2007-12-25 09:42:00,1.87907,1.87907,1.8776,1.8776,10000000.0
2007-12-25 09:44:00,1.87728,1.87822,1.87728,1.87802,8000000.0
2007-12-25 09:45:00,1.87723,1.8788,1.87723,1.8788,7000000.0
2007-12-25 09:46:00,1.87922,1.87922,1.87834,1.87834,11000000.0
2007-12-25 09:47:00,1.87848,1.87895,1.87848,1.87882,9000000.0
2007-12-25 09:48:00,1.87967,1.87967,1.8784,1.8784,7000000.0
2007-12-25 09:49:00,1.87754,1.87829,1.87754,1.87829,11000000.0
2007-12-25 09:50:00,1.87863,1.87886,1.87785,1.87808,8000000.0
2007-12-25 09:51:00,1.87712,1.8772,1.87705,1.8772,8000000.0
2007-12-25 09:52:00,1.87776,1.87776,1.87713,1.87713,8000000.0
2007-12-25 09:53:00,1.87704,1.87804,1.87704,1.87804,10000000.0
2007-12-25 09:54:00,1.87898,1.87898,1.87729,1.8779,10000000.0
2007-12-25 09:55:00,1.87805,1.87814,1.8777,1.87814,8000000.0
2007-12-25 09:56:00,1.87859,1.87859,1.87759,1.87814,10000000.0
2007-12-25 09:57:00,1.87725,1.8775,1.87725,1.87745,8000000.0
2007-12-25 09:58:00,1.87868,1.87868,1.87713,1.87786,8000000.0
2007-12-25 09:59:00,1.87759,1.87766,1.87715,1.87766,10000000.0
2007-12-25 10:00:00,1.87822,1.87822,1.8775,1.87751,10000000.0
2007-12-25 10:01:00,1.87736,1.87777,1.87713,1.87757,10000000.0
2007-12-25 10:02:00,1.87808,1.87808,1.87768,1.87768,10000000.0
2007-12-25 10:03:00,1.8777,1.8778,1.87768,1.8778,7000000.0
2007-12-25 10:04:00,1.87899,1.87899,1.87854,1.87854,7000000.0
2007-12-25 10:05:00,1.87855,1.8787,1.87817,1.8787,11000000.0
2007-12-25 10:06:00,1.8797,1.8797,1.87848,1.87848,7000000.0
2007-12-25 10:07:00,1.87878,1.87878,1.87737,1.87836,7000000.0
2007-12-25 10:08:00,1.87909,1.87909,1.87838,1.87838,7000000.0
2007-12-25 10:09:00,1.87692,1.87695,1.8768,1.8768,7000000.0
2007-12-25 10:10:00,1.87766,1.87766,1.87662,1.87662,7000000.0
2007-12-25 10:12:00,1.87825,1.8783,1.87795,1.87827,8000000.0
2007-12-25 10:13:00,1.87668,1.87668,1.8762,1.8762,8000000.0
2007-12-25 10:14:00,1.87765,1.87765,1.8768,1.87684,7000000.0
2007-12-25 10:15:00,1.87625,1.8763,1.87612,1.87625,10000000.0
2007-12-25 10:16:00,1.87752,1.87752,1.87624,1.87624,7000000.0
2007-12-25 10:17:00,1.87743,1.87743,1.87617,1.87617,11000000.0
2007-12-25 10:18:00,1.87735,1.87735,1.87596,1.87596,8000000.0
2007-12-25 10:19:00,1.87725,1.87725,1.87674,1.87674,9000000.0
2007-12-25 10:20:00,1.87739,1.87739,1.87664,1.87716,7000000.0
2007-12-25 10:21:00,1.87698,1.87802,1.87669,1.87669,8000000.0
2007-12-25 10:22:00,1.87702,1.8782,1.87651,1.87651,7000000.0
2007-12-25 10:23:00,1.87862,1.87862,1.87696,1.87696,7000000.0
2007-12-25 10:24:00,1.87787,1.87792,1.87731,1.8774,7000000.0
2007-12-25 10:25:00,1.87709,1.87714,1.8769,1.87713,9000000.0
2007-12-25 10:26:00,1.87729,1.87729,1.87653,1.87653,11000000.0
2007-12-25 10:27:00,1.87662,1.8767,1.87645,1.8767,8000000.0
2007-12-25 10:28:00,1.87757,1.8777,1.87755,1.87768,9000000.0
2007-12-25 10:29:00,1.87697,1.87788,1.87697,1.87788,8000000.0
2007-12-25 10:30:00,1.87899,1.87899,1.87783,1.87783,8000000.0
2007-12-25 10:31:00,1.87713,1.87769,1.87713,1.87769,7000000.0
2007-12-25 10:32:00,1.87761,1.87761,1.87654,1.87753,9000000.0
2007-12-25 10:33:00,1.87577,1.87753,1.87577,1.87753,7000000.0
2007-12-25 10:34:00,1.8775,1.87776,1.87666,1.87776,7000000.0
2007-12-25 10:35:00,1.87648,1.8765,1.87633,1.8765,7000000.0
2007-12-25 10:36:00,1.87807,1.87807,1.87774,1.87783,8000000.0
2007-12-25 10:37:00,1.87625,1.8763,1.87613,1.87613,8000000.0
2007-12-25 10:38:00,1.87783,1.87783,1.87638,1.87638,10000000.0
2007-12-25 10:39:00,1.87643,1.8765,1.87632,1.8765,8000000.0
2007-12-25 10:40:00,1.87827,1.8783,1.87813,1.8782,7000000.0
2007-12-25 10:42:00,1.87675,1.87677,1.87665,1.87665,7000000.0
2007-12-25 10:44:00,1.87691,1.87783,1.87691,1.87783,7000000.0
2007-12-25 10:45:00,1.87772,1.87775,1.87659,1.87659,8000000.0
2007-12-25 10:46:00,1.87669,1.87747,1.87654,1.87654,8000000.0
2007-12-25 10:47:00,1.87608,1.8761,1.87585,1.876,7000000.0
2007-12-25 10:48:00,1.87622,1.87622,1.87599,1.87599,8000000.0
2007-12-25 10:49:00,1.87725,1.87725,1.87605,1.87605,9000000.0
2007-12-25 10:50:00,1.87608,1.8761,1.87595,1.87608,8000000.0
2007-12-25 10:52:00,1.87701,1.88074,1.87701,1.88074,8000000.0
2007-12-25 10:53:00,1.878,1.87845,1.878,1.87845,9000000.0
2007-12-25 10:54:00,1.87732,1.88163,1.87714,1.88163,10000000.0
2007-12-25 10:55:00,1.88358,1.88358,1.87791,1.87791,7000000.0
2007-12-25 10:56:00,1.87785,1.87849,1.8766,1.87733,7000000.0
2007-12-25 10:57:00,1.87848,1.87848,1.87714,1.87714,8000000.0
2007-12-25 10:58:00,1.87746,1.87752,1.87722,1.87722,7000000.0
2007-12-25 10:59:00,1.87829,1.87829,1.87717,1.87717,11000000.0
2007-12-25 11:00:00,1.87738,1.87747,1.8756,1.8756,7000000.0
2007-12-25 11:01:00,1.87755,1.87755,1.87656,1.87656,8000000.0
2007-12-25 11:02:00,1.87665,1.87665,1.8764,1.8764,7000000.0
2007-12-25 11:04:00,1.87695,1.87769,1.87648,1.87648,11000000.0
2007-12-25 11:05:00,1.87647,1.8765,1.87637,1.87637,7000000.0
2007-12-25 11:06:00,1.87668,1.8768,1.87668,1.87677,8000000.0
2007-12-25 11:08:00,1.87677,1.8768,1.87665,1.87665,9000000.0
2007-12-25 11:10:00,1.87701,1.87767,1.87701,1.87767,8000000.0
2007-12-25 11:11:00,1.8764,1.8764,1.87625,1.87635,10000000.0
2007-12-25 11:12:00,1.87668,1.87828,1.87664,1.87828,7000000.0
2007-12-25 11:14:00,1.8767,1.8767,1.87655,1.87655,11000000.0
2007-12-25 11:16:00,1.87847,1.8785,1.8784,1.8785,7000000.0
2007-12-25 11:18:00,1.8785,1.8785,1.87827,1.87845,10000000.0
2007-12-25 11:19:00,1.87892,1.879,1.8789,1.879,11000000.0
2007-12-25 11:20:00,1.87939,1.87939,1.87704,1.87704,8000000.0
2007-12-25 11:21:00,1.8781,1.8781,1.87793,1.87808,7000000.0
2007-12-25 11:22:00,1.87985,1.87985,1.87849,1.8797,8000000.0
2007-12-25 11:23:00,1.87859,1.87944,1.87859,1.87918,8000000.0
2007-12-25 11:24:00,1.87926,1.87926,1.87723,1.87723,7000000.0
2007-12-25 11:25:00,1.878,1.878,1.8779,1.8779,8000000.0
2007-12-25 11:26:00,1.87961,1.87961,1.87789,1.87789,11000000.0
2007-12-25 11:28:00,1.87977,1.8798,1.87973,1.8798,7000000.0
2007-12-25 11:30:00,1.87912,1.87912,1.87765,1.87878,7000000.0
2007-12-25 11:31:00,1.87745,1.8775,1.87735,1.87737,11000000.0
2007-12-25 11:32:00,1.87775,1.8778,1.87773,1.8778,11000000.0
2007-12-25 11:34:00,1.87737,1.8775,1.87732,1.8775,7000000.0
2007-12-25 11:36:00,1.8775,1.8775,1.87735,1.87735,8000000.0
2007-12-25 11:38:00,1.87777,1.87778,1.8777,1.87778,9000000.0
2007-12-25 11:40:00,1.8778,1.8778,1.87765,1.87777,11000000.0
2007-12-25 11:42:00,1.87785,1.8786,1.87754,1.87754,11000000.0
2007-12-25 11:43:00,1.87737,1.87745,1.87733,1.87735,7000000.0
2007-12-25 11:44:00,1.87787,1.87828,1.87787,1.87828,7000000.0
2007-12-25 11:45:00,1.87872,1.87872,1.87787,1.87787,11000000.0
2007-12-25 11:46:00,1.87842,1.87952,1.87842,1.87849,7000000.0
2007-12-25 11:48:00,1.87877,1.87978,1.87877,1.87978,10000000.0
2007-12-25 11:49:00,1.87843,1.8785,1.87838,1.87845,7000000.0
2007-12-25 11:50:00,1.87875,1.8788,1.8787,1.8787,7000000.0
2007-12-25 11:52:00,1.87883,1.87982,1.87883,1.87982,10000000.0
2007-12-25 11:53:00,1.87838,1.8784,1.87825,1.87835,10000000.0
2007-12-25 11:54:00,1.87865,1.87865,1.87851,1.87852,9000000.0
2007-12-25 11:56:00,1.87875,1.8788,1.8787,1.87878,11000000.0
2007-12-25 11:57:00,1.87997,1.88,1.87988,1.87988,8000000.0
2007-12-25 11:58:00,1.87878,1.87951,1.87878,1.87951,9000000.0
2007-12-25 11:59:00,1.87997,1.87997,1.87988,1.87993,7000000.0
2007-12-25 12:00:00,1.8788,1.8788,1.87867,1.87878,7000000.0
2007-12-25 12:02:00,1.87882,1.87972,1.87882,1.87972,10000000.0
2007-12-25 12:04:00,1.8788,1.8788,1.87867,1.87878,9000000.0
2007-12-25 12:06:00,1.87867,1.8787,1.87847,1.87847,7000000.0
2007-12-25 12:08:00,1.87876,1.87938,1.87831,1.87831,9000000.0
2007-12-25 12:09:00,1.87728,1.87728,1.87705,1.87722,8000000.0
2007-12-25 12:10:00,1.87784,1.87944,1.87784,1.87944,8000000.0
2007-12-25 12:11:00,1.87822,1.8784,1.87815,1.87837,7000000.0
2007-12-25 12:12:00,1.87865,1.8787,1.87853,1.8786,7000000.0
2007-12-25 12:14:00,1.8785,1.8786,1.87847,1.87858,8000000.0
2007-12-25 12:16:00,1.87894,1.87894,1.87854,1.87854,8000000.0
2007-12-25 12:18:00,1.87878,1.8788,1.8787,1.8788,11000000.0
2007-12-25 12:20:00,1.87838,1.8784,1.8782,1.8784,10000000.0
2007-12-25 12:21:00,1.87807,1.8782,1.8763,1.8763,7000000.0
2007-12-25 12:22:00,1.87835,1.8785,1.87827,1.87845,8000000.0
2007-12-25 12:23:00,1.87977,1.87977,1.87861,1.87861,7000000.0
2007-12-25 12:24:00,1.8789,1.8789,1.8788,1.87887,7000000.0
2007-12-25 12:25:00,1.87878,1.87968,1.87878,1.87968,9000000.0
2007-12-25 12:26:00,1.88025,1.8803,1.88025,1.8803,8000000.0
2007-12-25 12:28:00,1.88005,1.8801,1.87995,1.8801,9000000.0
2007-12-25 12:30:00,1.88005,1.88008,1.87992,1.88007,7000000.0
2007-12-25 12:32:00,1.88017,1.8803,1.88017,1.88018,7000000.0
2007-12-25 12:33:00,1.87859,1.8797,1.87859,1.87959,7000000.0
2007-12-25 12:34:00,1.87949,1.87955,1.87888,1.87955,7000000.0
2007-12-25 12:35:00,1.87836,1.87962,1.87836,1.87962,8000000.0
2007-12-25 12:36:00,1.87994,1.87994,1.87867,1.87912,8000000.0
2007-12-25 12:37:00,1.87763,1.87778,1.87763,1.87778,9000000.0
2007-12-25 12:38:00,1.87941,1.87941,1.87855,1.87866,8000000.0
2007-12-25 12:39:00,1.87799,1.87833,1.87799,1.87817,9000000.0
2007-12-25 12:40:00,1.87843,1.87843,1.87684,1.87684,7000000.0
2007-12-25 12:42:00,1.8769,1.87698,1.87684,1.87686,9000000.0
2007-12-25 12:43:00,1.87698,1.8771,1.87685,1.87685,9000000.0
2007-12-25 12:44:00,1.87734,1.87734,1.87719,1.8772,8000000.0
2007-12-25 12:46:00,1.877,1.8771,1.8769,1.87698,9000000.0
2007-12-25 12:47:00,1.87823,1.87838,1.87814,1.87838,10000000.0
2007-12-25 12:48:00,1.87765,1.87776,1.87697,1.87697,11000000.0
2007-12-25 12:50:00,1.87725,1.8773,1.87708,1.8772,7000000.0
2007-12-25 12:52:00,1.87709,1.8771,1.87675,1.87708,11000000.0
2007-12-25 12:54:00,1.87745,1.8775,1.87737,1.87745,7000000.0
2007-12-25 12:56:00,1.87748,1.8775,1.87738,1.8775,7000000.0
2007-12-25 12:58:00,1.87747,1.87748,1.87735,1.87738,8000000.0
2007-12-25 12:59:00,1.87755,1.8776,1.87745,1.87757,7000000.0
2007-12-25 13:00:00,1.87766,1.87815,1.87766,1.87815,8000000.0
2007-12-25 13:02:00,1.8772,1.8772,1.87705,1.8772,7000000.0
2007-12-25 13:04:00,1.8772,1.8773,1.8772,1.8773,7000000.0
2007-12-25 13:06:00,1.87728,1.87728,1.87712,1.87725,7000000.0
2007-12-25 13:08:00,1.8773,1.8773,1.87713,1.87723,10000000.0
2007-12-25 13:10:00,1.87697,1.877,1.8768,1.87692,9000000.0
2007-12-25 13:12:00,1.87658,1.8767,1.87642,1.8767,8000000.0
2007-12-25 13:14:00,1.8769,1.877,1.8768,1.87698,7000000.0
2007-12-25 13:16:00,1.87708,1.87708,1.87693,1.87705,8000000.0
2007-12-25 13:18:00,1.8773,1.8773,1.87715,1.87727,10000000.0
2007-12-25 13:20:00,1.8769,1.8769,1.87675,1.87688,8000000.0
2007-12-25 13:22:00,1.87667,1.8767,1.87645,1.8767,11000000.0
2007-12-25 13:24:00,1.8773,1.8773,1.87728,1.87728,7000000.0
2007-12-25 13:26:00,1.87697,1.87812,1.87697,1.87812,10000000.0
2007-12-25 13:28:00,1.87722,1.87725,1.87717,1.87722,21000000.0
2007-12-25 13:30:00,1.87662,1.87665,1.87662,1.87662,7000000.0
2007-12-25 13:32:00,1.87725,1.87725,1.87722,1.87722,14000000.0
2007-12-25 13:33:00,1.87757,1.87757,1.8766,1.8766,14000000.0
2007-12-25 13:34:00,1.87662,1.87665,1.87658,1.87662,31000000.0
2007-12-25 13:36:00,1.8769,1.87803,1.87687,1.87687,24000000.0
2007-12-25 13:38:00,1.87709,1.87777,1.8767,1.8767,18000000.0
2007-12-25 13:40:00,1.87653,1.87656,1.87641,1.8765,29000000.0
2007-12-25 13:42:00,1.87672,1.8768,1.87665,1.8768,8000000.0
2007-12-25 13:44:00,1.87648,1.87648,1.87627,1.87648,26000000.0
2007-12-25 13:45:00,1.87608,1.87618,1.87605,1.87617,22000000.0
2007-12-25 13:46:00,1.87648,1.87648,1.87637,1.87637,19000000.0
2007-12-25 13:48:00,1.87697,1.87698,1.87695,1.87697,22000000.0
2007-12-25 13:50:00,1.87648,1.87648,1.87645,1.87645,15000000.0
2007-12-25 13:52:00,1.87617,1.87617,1.87598,1.87617,32000000.0
2007-12-25 13:54:00,1.87671,1.87671,1.87649,1.87649,31000000.0
2007-12-25 13:55:00,1.87797,1.87798,1.87795,1.87798,20000000.0
2007-12-25 13:56:00,1.87684,1.87748,1.87645,1.87645,24000000.0
2007-12-25 13:57:00,1.87648,1.87648,1.87638,1.87648,34000000.0
2007-12-25 13:58:00,1.87677,1.87678,1.87675,1.87677,16000000.0
2007-12-25 14:00:00,1.87668,1.87668,1.87658,1.87658,39000000.0
2007-12-25 14:02:00,1.87655,1.87655,1.87613,1.87613,19000000.0
2007-12-25 14:04:00,1.87645,1.87648,1.87645,1.87647,33000000.0
2007-12-25 14:06:00,1.87648,1.87782,1.87648,1.8767,31000000.0
2007-12-25 14:07:00,1.87798,1.87798,1.87666,1.87666,31000000.0
2007-12-25 14:08:00,1.87685,1.87688,1.87675,1.87688,27000000.0
2007-12-25 14:10:00,1.87685,1.87686,1.87655,1.87655,24000000.0
2007-12-25 14:12:00,1.87655,1.87668,1.87655,1.87657,22000000.0
2007-12-25 14:13:00,1.87665,1.87668,1.87657,1.87657,13000000.0
2007-12-25 14:14:00,1.87683,1.87684,1.87663,1.87663,21000000.0
2007-12-25 14:16:00,1.87707,1.87728,1.87705,1.87728,26000000.0
2007-12-25 14:17:00,1.87668,1.87668,1.87665,1.87665,32000000.0
2007-12-25 14:18:00,1.87711,1.87711,1.87691,1.87691,27000000.0
2007-12-25 14:20:00,1.87708,1.87718,1.87705,1.87717,32000000.0
2007-12-25 14:22:00,1.87738,1.87785,1.87738,1.87785,22000000.0
2007-12-25 14:23:00,1.87658,1.87668,1.87655,1.87665,40000000.0
2007-12-25 14:24:00,1.87704,1.87704,1.87679,1.87688,10000000.0
2007-12-25 14:26:00,1.87874,1.87874,1.87694,1.87694,18000000.0
2007-12-25 14:27:00,1.87675,1.8769,1.87675,1.87677,28000000.0
2007-12-25 14:28:00,1.8786,1.8786,1.87655,1.87655,21000000.0
2007-12-25 14:29:00,1.87638,1.8765,1.87627,1.8765,16000000.0
2007-12-25 14:30:00,1.8785,1.8785,1.87837,1.87847,25000000.0
2007-12-25 14:32:00,1.87825,1.87825,1.87785,1.87785,32000000.0
2007-12-25 14:34:00,1.87843,1.87843,1.87838,1.8784,25000000.0
2007-12-25 14:36:00,1.8781,1.8781,1.87807,1.87807,11000000.0
2007-12-25 14:37:00,1.87662,1.87662,1.87657,1.8766,41000000.0
2007-12-25 14:38:00,1.87814,1.87814,1.87698,1.87698,54000000.0
2007-12-25 14:40:00,1.87853,1.87853,1.87674,1.87674,36000000.0
2007-12-25 14:41:00,1.8764,1.87643,1.87638,1.8764,41000000.0
2007-12-25 14:42:00,1.8767,1.87672,1.87668,1.87668,19000000.0
2007-12-25 14:44:00,1.8769,1.87692,1.87685,1.8769,25000000.0
2007-12-25 14:46:00,1.87688,1.877,1.87688,1.877,11000000.0
2007-12-25 14:48:00,1.87697,1.877,1.87697,1.87697,21000000.0
2007-12-25 14:50:00,1.87648,1.8765,1.87645,1.87645,33000000.0
2007-12-25 14:52:00,1.87608,1.8761,1.87607,1.8761,17000000.0
2007-12-25 14:54:00,1.87607,1.8761,1.87603,1.87608,17000000.0
2007-12-25 14:56:00,1.87677,1.8769,1.87677,1.87687,21000000.0
2007-12-25 14:58:00,1.87677,1.8769,1.87668,1.8769,31000000.0
2007-12-25 14:59:00,1.87757,1.8776,1.87755,1.8776,20000000.0
2007-12-25 15:00:00,1.8775,1.8775,1.87745,1.8775,32000000.0
2007-12-25 15:01:00,1.8774,1.8774,1.87715,1.8773,14000000.0
2007-12-25 15:02:00,1.87903,1.87903,1.87772,1.87772,26000000.0
2007-12-25 15:04:00,1.87985,1.87985,1.87794,1.87794,29000000.0
2007-12-25 15:06:00,1.88008,1.88008,1.87812,1.87812,16000000.0
2007-12-25 15:08:00,1.8786,1.87865,1.87858,1.8786,25000000.0
2007-12-25 15:10:00,1.87848,1.87862,1.87848,1.87858,36000000.0
2007-12-25 15:12:00,1.8771,1.87712,1.8771,1.87712,26000000.0
2007-12-25 15:14:00,1.87732,1.87732,1.8773,1.87732,30000000.0
2007-12-25 15:15:00,1.87742,1.87743,1.8774,1.87743,21000000.0
2007-12-25 15:16:00,1.87823,1.87823,1.8782,1.87823,9000000.0
2007-12-25 15:18:00,1.87823,1.87823,1.8782,1.87823,10000000.0
2007-12-25 15:20:00,1.87783,1.87783,1.8778,1.8778,20000000.0
2007-12-25 15:22:00,1.8781,1.87813,1.8781,1.8781,22000000.0
2007-12-25 15:24:00,1.87813,1.87813,1.8781,1.87813,20000000.0
2007-12-25 15:25:00,1.8776,1.8776,1.87724,1.87724,14000000.0
2007-12-25 15:26:00,1.87793,1.87793,1.8774,1.8774,40000000.0
2007-12-25 15:27:00,1.8777,1.87787,1.87755,1.87787,32000000.0
2007-12-25 15:28:00,1.87807,1.87807,1.87739,1.87739,55000000.0
2007-12-25 15:30:00,1.8763,1.8781,1.8763,1.87808,71000000.0
2007-12-25 15:31:00,1.8774,1.87742,1.87737,1.8774,58000000.0
2007-12-25 15:32:00,1.87768,1.87775,1.87768,1.87773,25000000.0
2007-12-25 15:34:00,1.8782,1.88078,1.8782,1.88078,22000000.0
2007-12-25 15:35:00,1.87729,1.87837,1.87729,1.87837,30000000.0
2007-12-25 15:36:00,1.87874,1.87874,1.87772,1.87845,23000000.0
2007-12-25 15:37:00,1.8778,1.8778,1.87775,1.8778,24000000.0
2007-12-25 15:38:00,1.87847,1.87847,1.87761,1.87761,61000000.0
2007-12-25 15:40:00,1.87818,1.8782,1.87815,1.87815,37000000.0
2007-12-25 15:42:00,1.87804,1.8784,1.87804,1.87838,41000000.0
2007-12-25 15:44:00,1.8783,1.8783,1.87825,1.8783,29000000.0
2007-12-25 15:46:00,1.8783,1.8783,1.87825,1.8783,24000000.0
2007-12-25 15:48:00,1.87813,1.87813,1.87752,1.87752,33000000.0
2007-12-25 15:50:00,1.87813,1.87813,1.87753,1.87753,11000000.0
2007-12-25 15:52:00,1.87828,1.8783,1.87825,1.87827,23000000.0
2007-12-25 15:54:00,1.87832,1.87872,1.87832,1.87872,26000000.0
2007-12-25 15:55:00,1.87818,1.8782,1.87815,1.87818,33000000.0
2007-12-25 15:56:00,1.8781,1.87824,1.8781,1.87824,36000000.0
2007-12-25 15:58:00,1.87896,1.87896,1.87854,1.87854,24000000.0
2007-12-25 15:59:00,1.87861,1.87861,1.87816,1.87816,23000000.0
2007-12-25 16:00:00,1.87851,1.87861,1.87826,1.87826,51000000.0
2007-12-25 16:01:00,1.87831,1.87831,1.87769,1.87769,31000000.0
2007-12-25 16:02:00,1.87832,1.87832,1.87779,1.87779,29000000.0
2007-12-25 16:03:00,1.87778,1.8778,1.87773,1.87775,51000000.0
2007-12-25 16:04:00,1.87859,1.87859,1.87769,1.87769,38000000.0
2007-12-25 16:05:00,1.87765,1.8777,1.8776,1.87765,37000000.0
2007-12-25 16:06:00,1.87846,1.87862,1.8783,1.8783,33000000.0
2007-12-25 16:07:00,1.8783,1.8783,1.87825,1.8783,37000000.0
2007-12-25 16:08:00,1.8791,1.8791,1.87905,1.8791,37000000.0
2007-12-25 16:10:00,1.87894,1.87894,1.87855,1.87855,41000000.0
2007-12-25 16:11:00,1.87788,1.8779,1.87785,1.87785,27000000.0
2007-12-25 16:12:00,1.87837,1.87837,1.87798,1.87798,22000000.0
2007-12-25 16:13:00,1.87788,1.8784,1.87788,1.8784,38000000.0
2007-12-25 16:14:00,1.87861,1.87868,1.87858,1.87868,41000000.0
2007-12-25 16:15:00,1.8781,1.8781,1.878,1.8781,42000000.0
2007-12-25 16:16:00,1.8784,1.8784,1.8777,1.87822,45000000.0
2007-12-25 16:17:00,1.87784,1.87812,1.87784,1.87799,22000000.0
2007-12-25 16:18:00,1.87847,1.87847,1.87753,1.87814,49000000.0
2007-12-25 16:19:00,1.8777,1.87787,1.8777,1.87786,27000000.0
2007-12-25 16:20:00,1.8783,1.8783,1.87751,1.87751,52000000.0
2007-12-25 16:21:00,1.8775,1.8775,1.87735,1.8775,37000000.0
2007-12-25 16:22:00,1.8782,1.8782,1.87808,1.87818,50000000.0
2007-12-25 16:24:00,1.87818,1.8782,1.87815,1.87818,44000000.0
2007-12-25 16:26:00,1.87805,1.87806,1.8778,1.8778,41000000.0
2007-12-25 16:27:00,1.8774,1.8774,1.87735,1.8774,46000000.0
2007-12-25 16:28:00,1.87794,1.87794,1.87761,1.87761,34000000.0
2007-12-25 16:30:00,1.87827,1.87837,1.8779,1.8779,43000000.0
2007-12-25 16:31:00,1.87811,1.87831,1.87775,1.87806,36000000.0
2007-12-25 16:32:00,1.87798,1.87798,1.8773,1.8773,34000000.0
2007-12-25 16:33:00,1.877,1.877,1.87688,1.87688,41000000.0
2007-12-25 16:34:00,1.87782,1.87783,1.87726,1.87726,29000000.0
2007-12-25 16:35:00,1.87766,1.87775,1.87734,1.8774,53000000.0
2007-12-25 16:36:00,1.87784,1.87784,1.87728,1.87771,43000000.0
2007-12-25 16:37:00,1.8778,1.8778,1.8777,1.8778,56000000.0
2007-12-25 16:38:00,1.8781,1.8781,1.87798,1.8781,34000000.0
2007-12-25 16:40:00,1.8781,1.8781,1.8779,1.878,63000000.0
2007-12-25 16:42:00,1.8777,1.8777,1.87755,1.8777,57000000.0
2007-12-25 16:44:00,1.87776,1.87776,1.87737,1.87737,34000000.0
2007-12-25 16:45:00,1.87735,1.8774,1.87725,1.8774,41000000.0
2007-12-25 16:46:00,1.87815,1.87815,1.87735,1.87735,59000000.0
2007-12-25 16:48:00,1.87789,1.87789,1.8777,1.87782,46000000.0
2007-12-25 16:49:00,1.8773,1.8773,1.8772,1.87728,35000000.0
2007-12-25 16:50:00,1.87797,1.87797,1.87725,1.87725,45000000.0
2007-12-25 16:52:00,1.87753,1.87768,1.87752,1.87768,30000000.0
2007-12-25 16:53:00,1.87708,1.8771,1.87707,1.8771,19000000.0
2007-12-25 16:54:00,1.87782,1.87782,1.87709,1.87709,18000000.0
2007-12-25 16:55:00,1.8778,1.8778,1.87775,1.87775,40000000.0
2007-12-25 16:56:00,1.87802,1.87802,1.87741,1.87741,37000000.0
2007-12-25 16:57:00,1.87737,1.8774,1.87735,1.8774,17000000.0
2007-12-25 16:58:00,1.87824,1.87824,1.87762,1.87762,45000000.0
2007-12-25 17:00:00,1.87823,1.87823,1.87762,1.87762,47000000.0
2007-12-25 17:02:00,1.8777,1.8777,1.87755,1.87757,33000000.0
2007-12-25 17:04:00,1.87767,1.8777,1.87765,1.8777,37000000.0
2007-12-25 17:06:00,1.8777,1.8777,1.87758,1.87767,46000000.0
2007-12-25 17:08:00,1.8777,1.8777,1.87758,1.87765,45000000.0
2007-12-25 17:10:00,1.8777,1.8777,1.87765,1.87767,36000000.0
2007-12-25 17:12:00,1.8771,1.8771,1.8769,1.87695,23000000.0
2007-12-25 17:14:00,1.87705,1.8771,1.87705,1.87708,27000000.0
2007-12-25 17:16:00,1.87708,1.8771,1.87705,1.8771,27000000.0
2007-12-25 17:18:00,1.8771,1.8771,1.877,1.8771,29000000.0
2007-12-25 17:20:00,1.87708,1.8771,1.87705,1.87705,29000000.0
2007-12-25 17:22:00,1.87708,1.8771,1.87705,1.8771,30000000.0
2007-12-25 17:24:00,1.87705,1.8771,1.87695,1.877,23000000.0
2007-12-25 17:26:00,1.87708,1.87708,1.87683,1.87683,18000000.0
2007-12-25 17:28:00,1.8771,1.8771,1.87695,1.87705,39000000.0
2007-12-25 17:30:00,1.87711,1.87767,1.87711,1.87767,61000000.0
2007-12-25 17:32:00,1.87705,1.87708,1.87705,1.87705,54000000.0
2007-12-25 17:34:00,1.87705,1.87708,1.87695,1.87708,60000000.0
2007-12-25 17:36:00,1.87705,1.87708,1.87698,1.877,58000000.0
2007-12-25 17:38:00,1.87697,1.87703,1.87697,1.877,44000000.0
2007-12-25 17:40:00,1.877,1.87702,1.87697,1.877,59000000.0
2007-12-25 17:42:00,1.877,1.877,1.87697,1.87697,37000000.0
2007-12-25 17:44:00,1.877,1.8771,1.87697,1.87708,46000000.0
2007-12-25 17:46:00,1.87715,1.8772,1.8771,1.87717,56000000.0
2007-12-25 17:48:00,1.87717,1.8772,1.87708,1.87717,61000000.0
2007-12-25 17:50:00,1.87715,1.87718,1.87705,1.87715,53000000.0
2007-12-25 17:52:00,1.87705,1.87708,1.87705,1.87705,51000000.0
2007-12-25 17:54:00,1.87713,1.87778,1.87713,1.87739,32000000.0
2007-12-25 17:55:00,1.87748,1.8775,1.87745,1.87748,32000000.0
2007-12-25 17:56:00,1.87768,1.87768,1.87709,1.87709,47000000.0
2007-12-25 17:58:00,1.87717,1.8772,1.87715,1.87718,44000000.0
2007-12-25 18:00:00,1.87708,1.8771,1.87705,1.87708,32000000.0
2007-12-25 18:02:00,1.87705,1.8771,1.87705,1.87708,30000000.0
2007-12-25 18:04:00,1.87705,1.8771,1.87705,1.87708,38000000.0
2007-12-25 18:06:00,1.8771,1.8771,1.87705,1.87708,32000000.0
2007-12-25 18:08:00,1.87708,1.8771,1.87705,1.87705,56000000.0
2007-12-25 18:10:00,1.87708,1.8771,1.87698,1.87708,26000000.0
2007-12-25 18:12:00,1.87735,1.8774,1.87735,1.8774,24000000.0
2007-12-25 18:14:00,1.87737,1.8774,1.87735,1.8774,22000000.0
2007-12-25 18:16:00,1.8773,1.8774,1.87725,1.87738,66000000.0
2007-12-25 18:18:00,1.87735,1.8774,1.87735,1.87735,33000000.0
2007-12-25 18:20:00,1.87737,1.8774,1.87728,1.87737,61000000.0
2007-12-25 18:22:00,1.87737,1.8774,1.87728,1.87737,49000000.0
2007-12-25 18:24:00,1.87717,1.8774,1.87717,1.8774,47000000.0
2007-12-25 18:26:00,1.87737,1.8774,1.87735,1.87737,43000000.0
2007-12-25 18:28:00,1.87735,1.8774,1.87735,1.87738,18000000.0
2007-12-25 18:30:00,1.8774,1.8774,1.87735,1.8774,32000000.0
2007-12-25 18:31:00,1.8767,1.8767,1.8766,1.8767,46000000.0
2007-12-25 18:32:00,1.87697,1.877,1.87685,1.877,55000000.0
2007-12-25 18:34:00,1.87688,1.8769,1.87685,1.8769,32000000.0
2007-12-25 18:36:00,1.87687,1.8769,1.87675,1.87685,65000000.0
2007-12-25 18:38:00,1.87687,1.8769,1.87685,1.87685,61000000.0
2007-12-25 18:40:00,1.87687,1.8769,1.87667,1.87688,52000000.0
2007-12-25 18:42:00,1.87685,1.87688,1.87675,1.87685,40000000.0
2007-12-25 18:44:00,1.87685,1.87685,1.87683,1.87685,33000000.0
2007-12-25 18:46:00,1.87675,1.87688,1.87675,1.87685,61000000.0
2007-12-25 18:48:00,1.87758,1.8776,1.87755,1.87758,26000000.0
2007-12-25 18:50:00,1.87758,1.8776,1.87745,1.87758,37000000.0
2007-12-25 18:52:00,1.87688,1.8769,1.87677,1.87687,33000000.0
2007-12-25 18:54:00,1.87687,1.8769,1.8768,1.8769,11000000.0
2007-12-25 18:56:00,1.87757,1.8777,1.8775,1.87758,16000000.0
2007-12-25 18:58:00,1.8777,1.8777,1.87768,1.8777,19000000.0
2007-12-25 19:00:00,1.8777,1.8777,1.87765,1.8777,12000000.0
2007-12-25 19:01:00,1.87755,1.8776,1.87747,1.87748,18000000.0
2007-12-25 19:02:00,1.876,1.8761,1.87598,1.8761,23000000.0
2007-12-25 19:04:00,1.87595,1.8761,1.87595,1.8761,55000000.0
2007-12-25 19:06:00,1.87597,1.8761,1.87588,1.87608,63000000.0
2007-12-25 19:08:00,1.87665,1.8767,1.87665,1.87665,32000000.0
2007-12-25 19:10:00,1.87658,1.8767,1.87655,1.87668,27000000.0
2007-12-25 19:12:00,1.87757,1.8776,1.87755,1.87757,25000000.0
2007-12-25 19:14:00,1.87757,1.8776,1.87747,1.87757,37000000.0
2007-12-25 19:16:00,1.87757,1.87758,1.87755,1.87757,23000000.0
2007-12-25 19:18:00,1.87757,1.8776,1.87755,1.8776,30000000.0
2007-12-25 19:20:00,1.87757,1.8776,1.87755,1.8776,23000000.0
2007-12-25 19:22:00,1.8776,1.8776,1.8774,1.87755,25000000.0
2007-12-25 19:24:00,1.8776,1.8776,1.8774,1.87757,39000000.0
2007-12-25 19:26:00,1.8776,1.8776,1.87755,1.87755,48000000.0
2007-12-25 19:28:00,1.8776,1.8776,1.87755,1.8776,40000000.0
2007-12-25 19:30:00,1.8776,1.8776,1.8773,1.87735,32000000.0
2007-12-25 19:32:00,1.87745,1.8776,1.87743,1.87755,31000000.0
2007-12-25 19:34:00,1.8776,1.8776,1.87735,1.87755,49000000.0
2007-12-25 19:36:00,1.87757,1.8776,1.87757,1.8776,16000000.0
2007-12-25 19:38:00,1.87757,1.8776,1.87748,1.87755,8000000.0
2007-12-25 19:40:00,1.8774,1.8776,1.8774,1.87755,16000000.0
2007-12-25 19:42:00,1.87745,1.8776,1.8774,1.87757,19000000.0
2007-12-25 19:44:00,1.87755,1.8776,1.8775,1.87752,21000000.0
2007-12-25 19:46:00,1.87737,1.8776,1.87732,1.8776,18000000.0
2007-12-25 19:48:00,1.8776,1.8776,1.8775,1.87757,18000000.0
2007-12-25 19:50:00,1.8776,1.8776,1.87755,1.8776,23000000.0
2007-12-25 19:52:00,1.8776,1.8776,1.87755,1.87758,15000000.0
2007-12-25 19:54:00,1.87758,1.8776,1.87757,1.8776,9000000.0
2007-12-25 19:56:00,1.8776,1.8776,1.87755,1.8776,20000000.0
2007-12-25 19:58:00,1.8776,1.8776,1.87755,1.8776,13000000.0
2007-12-25 20:00:00,1.87755,1.8776,1.8775,1.87757,23000000.0
2007-12-25 20:02:00,1.87757,1.8776,1.8774,1.87752,20000000.0
2007-12-25 20:04:00,1.87742,1.87757,1.8774,1.87752,27000000.0
2007-12-25 20:06:00,1.87757,1.87757,1.87745,1.87752,13000000.0
2007-12-25 20:08:00,1.87732,1.87757,1.87732,1.8775,15000000.0
2007-12-25 20:10:00,1.87755,1.8776,1.87737,1.87755,8000000.0
2007-12-25 20:12:00,1.87755,1.8776,1.87752,1.87755,15000000.0
2007-12-25 20:14:00,1.87735,1.87752,1.8773,1.87752,15000000.0
2007-12-25 20:16:00,1.8775,1.8776,1.87745,1.87752,22000000.0
2007-12-25 20:18:00,1.87752,1.87757,1.8774,1.8774,24000000.0
2007-12-25 20:20:00,1.87742,1.87752,1.87732,1.87745,14000000.0
2007-12-25 20:22:00,1.87752,1.87757,1.87752,1.87755,12000000.0
2007-12-25 20:24:00,1.87745,1.8776,1.8774,1.87743,15000000.0
2007-12-25 20:26:00,1.87743,1.8776,1.8774,1.87742,22000000.0
2007-12-25 20:28:00,1.87742,1.87755,1.87742,1.87753,7000000.0
2007-12-25 20:30:00,1.87752,1.8776,1.87742,1.8775,27000000.0
2007-12-25 20:32:00,1.87752,1.8776,1.8775,1.87753,20000000.0
2007-12-25 20:34:00,1.87757,1.8776,1.8775,1.87752,28000000.0
2007-12-25 20:36:00,1.87755,1.87755,1.8775,1.87755,11000000.0
2007-12-25 20:38:00,1.87755,1.87758,1.87745,1.87755,10000000.0
2007-12-25 20:40:00,1.87755,1.87757,1.87745,1.87757,7000000.0
2007-12-25 20:42:00,1.87752,1.8776,1.87742,1.87742,15000000.0
2007-12-25 20:44:00,1.87755,1.87758,1.87748,1.87755,7000000.0
2007-12-25 20:46:00,1.87755,1.8776,1.87752,1.87755,9000000.0
2007-12-25 20:48:00,1.87755,1.87758,1.87742,1.87747,11000000.0
2007-12-25 20:50:00,1.87755,1.8776,1.8775,1.8776,7000000.0
2007-12-25 20:52:00,1.87755,1.8776,1.87755,1.8776,15000000.0
2007-12-25 20:54:00,1.87748,1.8776,1.87748,1.8776,10000000.0
2007-12-25 20:56:00,1.8776,1.8776,1.87755,1.87758,8000000.0
2007-12-25 20:58:00,1.8776,1.8776,1.87755,1.8776,14000000.0
2007-12-25 21:00:00,1.87751,1.87775,1.87751,1.87775,11000000.0
2007-12-25 21:01:00,1.87755,1.8776,1.87752,1.87758,16000000.0
2007-12-25 21:02:00,1.87745,1.87748,1.8774,1.87745,7000000.0
2007-12-25 21:04:00,1.87747,1.8775,1.8774,1.87745,8000000.0
2007-12-25 21:06:00,1.8774,1.87745,1.8774,1.87745,8000000.0
2007-12-25 21:08:00,1.87742,1.87745,1.87742,1.87742,11000000.0
2007-12-25 21:10:00,1.87745,1.87748,1.87745,1.87748,2000000.0
2007-12-25 21:12:00,1.8776,1.8776,1.8757,1.8757,6000000.0
2007-12-25 21:14:00,1.87755,1.8776,1.87755,1.87755,8000000.0
2007-12-25 21:16:00,1.8776,1.8776,1.87755,1.87755,9000000.0
2007-12-25 21:18:00,1.8775,1.8776,1.8775,1.8776,7000000.0
2007-12-25 21:20:00,1.87758,1.8776,1.87755,1.8776,12000000.0
2007-12-25 21:22:00,1.87755,1.8776,1.87755,1.8776,7000000.0
2007-12-25 21:24:00,1.8776,1.8776,1.87755,1.87758,8000000.0
2007-12-25 21:26:00,1.8776,1.8776,1.87757,1.8776,17000000.0
2007-12-25 21:28:00,1.87758,1.8776,1.8775,1.8776,20000000.0
2007-12-25 21:30:00,1.87757,1.8776,1.87757,1.8776,9000000.0
2007-12-25 21:32:00,1.8776,1.8776,1.8775,1.87757,8000000.0
2007-12-25 21:34:00,1.87755,1.8776,1.87755,1.8776,10000000.0
2007-12-25 21:36:00,1.8776,1.8776,1.87748,1.87757,11000000.0
2007-12-25 21:38:00,1.8776,1.8776,1.8773,1.87737,26000000.0
2007-12-25 21:40:00,1.87745,1.87755,1.8774,1.87752,12000000.0
2007-12-25 21:42:00,1.87752,1.87755,1.8775,1.8775,7000000.0
2007-12-25 21:44:00,1.87755,1.87755,1.87742,1.87755,18000000.0
2007-12-25 21:46:00,1.87752,1.8776,1.87752,1.8776,15000000.0
2007-12-25 21:48:00,1.87747,1.87755,1.87747,1.87748,7000000.0
2007-12-25 21:50:00,1.87752,1.87755,1.8775,1.8775,10000000.0
2007-12-25 21:52:00,1.87755,1.8776,1.87748,1.87757,10000000.0
2007-12-25 21:54:00,1.8776,1.8776,1.87757,1.8776,9000000.0
2007-12-25 21:56:00,1.87748,1.87755,1.87743,1.87748,7000000.0
2007-12-25 21:58:00,1.87752,1.8776,1.87743,1.87743,16000000.0
2007-12-25 22:00:00,1.87755,1.8776,1.87745,1.87748,12000000.0
2007-12-25 22:02:00,1.87748,1.87748,1.87745,1.87745,11000000.0
2007-12-25 22:04:00,1.8776,1.8776,1.87737,1.87737,11000000.0
2007-12-25 22:06:00,1.87757,1.8776,1.8774,1.87747,8000000.0
2007-12-25 22:08:00,1.87745,1.87748,1.8774,1.87748,30000000.0
2007-12-25 22:10:00,1.87757,1.87757,1.8774,1.87755,8000000.0
2007-12-25 22:12:00,1.87742,1.87748,1.87742,1.87747,15000000.0
2007-12-25 22:14:00,1.87745,1.87748,1.87745,1.87745,13000000.0
2007-12-25 22:16:00,1.87778,1.87959,1.87778,1.87959,8000000.0
2007-12-25 22:18:00,1.87762,1.87933,1.87762,1.87933,9000000.0
2007-12-25 22:20:00,1.8781,1.8783,1.87778,1.8783,7000000.0
2007-12-25 22:22:00,1.87918,1.87918,1.87913,1.87918,11000000.0
2007-12-25 22:24:00,1.87915,1.87928,1.8791,1.8791,10000000.0
2007-12-25 22:26:00,1.87927,1.87928,1.87907,1.87927,10000000.0
2007-12-25 22:28:00,1.87925,1.8793,1.87925,1.87925,8000000.0
2007-12-25 22:30:00,1.87912,1.87918,1.8791,1.87912,11000000.0
2007-12-25 22:32:00,1.87917,1.87928,1.8791,1.87922,7000000.0
2007-12-25 22:34:00,1.8791,1.87918,1.87892,1.87915,47000000.0
2007-12-25 22:36:00,1.8792,1.87928,1.8792,1.87922,7000000.0
2007-12-25 22:38:00,1.87915,1.87918,1.87915,1.87915,15000000.0
2007-12-25 22:39:00,1.87965,1.87968,1.8796,1.8796,11000000.0
2007-12-25 22:40:00,1.8803,1.88037,1.8803,1.88035,9000000.0
2007-12-25 22:42:00,1.87917,1.87928,1.87915,1.87915,9000000.0
2007-12-25 22:44:00,1.87918,1.87918,1.87915,1.87915,8000000.0
2007-12-25 22:46:00,1.87918,1.8793,1.87915,1.87918,9000000.0
2007-12-25 22:48:00,1.87918,1.87928,1.87915,1.87918,11000000.0
2007-12-25 22:50:00,1.8791,1.87918,1.8791,1.87912,16000000.0
2007-12-25 22:52:00,1.87927,1.87928,1.87925,1.87925,10000000.0
2007-12-25 22:54:00,1.87938,1.8794,1.87928,1.87935,7000000.0
2007-12-25 22:56:00,1.87927,1.87927,1.87927,1.87927,8000000.0
2007-12-25 22:58:00,1.87936,1.87936,1.87916,1.87918,7000000.0
2007-12-25 23:00:00,1.87877,1.87878,1.87875,1.87875,12000000.0
2007-12-25 23:02:00,1.87867,1.87867,1.8778,1.8778,7000000.0
2007-12-25 23:04:00,1.87735,1.8775,1.87735,1.87745,9000000.0
2007-12-25 23:06:00,1.87787,1.87788,1.87785,1.87785,8000000.0
2007-12-25 23:08:00,1.87787,1.87788,1.87785,1.87788,15000000.0
2007-12-25 23:10:00,1.87795,1.87795,1.87785,1.87785,8000000.0
2007-12-25 23:12:00,1.87875,1.8788,1.87858,1.87875,8000000.0
2007-12-25 23:14:00,1.87865,1.8788,1.87865,1.87878,9000000.0
2007-12-25 23:16:00,1.87868,1.87868,1.87865,1.87868,9000000.0
2007-12-25 23:18:00,1.87877,1.8788,1.87865,1.87867,9000000.0
2007-12-25 23:20:00,1.87865,1.87875,1.87865,1.87867,8000000.0
2007-12-25 23:22:00,1.87865,1.87878,1.87865,1.87868,7000000.0
2007-12-25 23:24:00,1.87867,1.87878,1.87865,1.87867,9000000.0
2007-12-25 23:26:00,1.87877,1.8788,1.87875,1.8788,5000000.0
2007-12-25 23:28:00,1.87868,1.87875,1.87862,1.87862,8000000.0
2007-12-25 23:30:00,1.87865,1.87868,1.87865,1.87868,16000000.0
2007-12-25 23:32:00,1.8787,1.8788,1.87862,1.87862,9000000.0
2007-12-25 23:34:00,1.87865,1.87867,1.87862,1.87867,9000000.0
2007-12-25 23:36:00,1.87868,1.8788,1.87857,1.8788,9000000.0
2007-12-25 23:38:00,1.8787,1.8788,1.87867,1.8788,8000000.0
2007-12-25 23:40:00,1.87867,1.87867,1.8784,1.8784,21000000.0
2007-12-25 23:42:00,1.87865,1.87868,1.87862,1.87868,19000000.0
2007-12-25 23:44:00,1.87867,1.87878,1.87865,1.87865,8000000.0
2007-12-25 23:46:00,1.87868,1.87868,1.87865,1.87867,8000000.0
2007-12-25 23:48:00,1.87872,1.8788,1.8787,1.8788,8000000.0
2007-12-25 23:50:00,1.87862,1.8788,1.8786,1.8786,8000000.0
2007-12-25 23:52:00,1.87862,1.87862,1.87862,1.87862,7000000.0
2007-12-25 23:54:00,1.87842,1.87878,1.87842,1.87842,7000000.0
2007-12-25 23:56:00,1.87843,1.87866,1.87838,1.8786,12000000.0
2007-12-25 23:58:00,1.8785,1.87853,1.87833,1.87833,8000000.0
2007-12-26 00:00:00,1.87874,1.87901,1.87778,1.87778,7000000.0
2007-12-26 00:02:00,1.8771,1.8771,1.87677,1.87678,9000000.0
2007-12-26 00:04:00,1.87697,1.87697,1.87695,1.87695,10000000.0
2007-12-26 00:06:00,1.87728,1.87728,1.87718,1.87725,8000000.0
2007-12-26 00:08:00,1.87727,1.87733,1.87725,1.87725,8000000.0
2007-12-26 00:10:00,1.87728,1.87733,1.87725,1.8773,23000000.0
2007-12-26 00:12:00,1.87737,1.8774,1.87718,1.8772,9000000.0
2007-12-26 00:14:00,1.87824,1.87837,1.87793,1.87793,7000000.0
2007-12-26 00:16:00,1.87823,1.87823,1.8782,1.87823,9000000.0
2007-12-26 00:17:00,1.87765,1.8778,1.87765,1.87778,7000000.0
2007-12-26 00:18:00,1.87862,1.87863,1.87858,1.87858,8000000.0
2007-12-26 00:19:00,1.87543,1.87776,1.87543,1.87776,11000000.0
2007-12-26 00:20:00,1.87878,1.87878,1.87831,1.87831,5000000.0
2007-12-26 00:21:00,1.87792,1.87792,1.87763,1.87763,8000000.0
2007-12-26 00:22:00,1.87835,1.87848,1.87832,1.87832,8000000.0
2007-12-26 00:23:00,1.87815,1.87858,1.87777,1.87777,7000000.0
2007-12-26 00:24:00,1.87768,1.87852,1.87768,1.87849,8000000.0
2007-12-26 00:25:00,1.87788,1.87788,1.87785,1.87787,11000000.0
2007-12-26 00:26:00,1.8789,1.8789,1.87867,1.8789,7000000.0
2007-12-26 00:27:00,1.87797,1.87798,1.87795,1.87795,10000000.0
2007-12-26 00:28:00,1.87905,1.8793,1.87905,1.87905,8000000.0
2007-12-26 00:30:00,1.87922,1.8793,1.8791,1.8793,7000000.0
2007-12-26 00:31:00,1.879,1.879,1.87898,1.879,7000000.0
2007-12-26 00:32:00,1.87945,1.87945,1.87821,1.87821,7000000.0
2007-12-26 00:33:00,1.87827,1.87827,1.87809,1.8782,9000000.0
2007-12-26 00:34:00,1.87875,1.87882,1.87816,1.87817,23000000.0
2007-12-26 00:36:00,1.87935,1.8794,1.8793,1.87938,9000000.0
2007-12-26 00:38:00,1.8793,1.8794,1.87922,1.8793,7000000.0
2007-12-26 00:40:00,1.8791,1.8793,1.8791,1.8793,7000000.0
2007-12-26 00:42:00,1.87765,1.87768,1.87757,1.87768,8000000.0
2007-12-26 00:44:00,1.8797,1.8797,1.878,1.87807,11000000.0
2007-12-26 00:45:00,1.8782,1.8783,1.87808,1.87823,16000000.0
2007-12-26 00:46:00,1.8799,1.8799,1.8798,1.87985,10000000.0
2007-12-26 00:48:00,1.8799,1.8799,1.87977,1.8799,8000000.0
2007-12-26 00:50:00,1.87911,1.87911,1.87863,1.87869,10000000.0
2007-12-26 00:52:00,1.87902,1.87902,1.87858,1.87858,7000000.0
2007-12-26 00:54:00,1.8797,1.8797,1.87955,1.87967,10000000.0
2007-12-26 00:56:00,1.87967,1.8797,1.87955,1.87968,11000000.0
2007-12-26 00:58:00,1.8795,1.8795,1.87945,1.8795,10000000.0
2007-12-26 01:00:00,1.8796,1.8796,1.87948,1.87955,19000000.0
2007-12-26 01:01:00,1.87882,1.87884,1.87849,1.87855,12000000.0
2007-12-26 01:02:00,1.8796,1.8798,1.87955,1.87968,8000000.0
2007-12-26 01:03:00,1.87757,1.8776,1.87735,1.8774,7000000.0
2007-12-26 01:04:00,1.87963,1.87963,1.87771,1.87771,8000000.0
2007-12-26 01:06:00,1.87878,1.8788,1.8787,1.8788,8000000.0
2007-12-26 01:08:00,1.87868,1.87868,1.87788,1.87788,10000000.0
2007-12-26 01:09:00,1.87786,1.87807,1.87778,1.87781,8000000.0
2007-12-26 01:10:00,1.87875,1.8788,1.87855,1.87877,10000000.0
2007-12-26 01:12:00,1.87871,1.87871,1.87784,1.87784,8000000.0
2007-12-26 01:14:00,1.87837,1.87837,1.87837,1.87837,1000000.0
2007-12-26 01:16:00,1.87848,1.8785,1.87837,1.87848,8000000.0
2007-12-26 01:17:00,1.87755,1.87755,1.87721,1.87721,11000000.0
2007-12-26 01:18:00,1.87835,1.87847,1.87835,1.87845,6000000.0
2007-12-26 01:20:00,1.87837,1.87837,1.87756,1.87756,13000000.0
2007-12-26 01:21:00,1.8773,1.8773,1.87722,1.8773,7000000.0
2007-12-26 01:22:00,1.87838,1.87846,1.87827,1.87834,7000000.0
2007-12-26 01:23:00,1.87818,1.87818,1.8776,1.87803,8000000.0
2007-12-26 01:24:00,1.87872,1.87872,1.87857,1.87862,7000000.0
2007-12-26 01:25:00,1.87829,1.87834,1.87829,1.87834,9000000.0
2007-12-26 01:26:00,1.87926,1.87926,1.8787,1.8787,14000000.0
2007-12-26 01:28:00,1.8793,1.8794,1.87922,1.8794,9000000.0
2007-12-26 01:29:00,1.87887,1.8789,1.8787,1.87888,10000000.0
2007-12-26 01:30:00,1.87948,1.87948,1.87893,1.87898,10000000.0
2007-12-26 01:32:00,1.8798,1.8798,1.87967,1.87977,18000000.0
2007-12-26 01:33:00,1.87925,1.87928,1.87925,1.87927,20000000.0
2007-12-26 01:34:00,1.87998,1.87998,1.87995,1.87995,16000000.0
2007-12-26 01:36:00,1.88025,1.88028,1.88025,1.88028,9000000.0
2007-12-26 01:37:00,1.87932,1.87938,1.87915,1.87937,7000000.0
2007-12-26 01:38:00,1.88025,1.88028,1.88022,1.88025,12000000.0
2007-12-26 01:40:00,1.88028,1.88028,1.87943,1.87943,7000000.0
2007-12-26 01:42:00,1.87908,1.87921,1.87908,1.87921,7000000.0
2007-12-26 01:43:00,1.87934,1.87934,1.87902,1.87917,8000000.0
2007-12-26 01:44:00,1.8789,1.87909,1.87889,1.87889,7000000.0
2007-12-26 01:46:00,1.8787,1.87876,1.8786,1.87876,7000000.0
2007-12-26 01:47:00,1.87876,1.87876,1.87859,1.8786,14000000.0
2007-12-26 01:48:00,1.87957,1.8797,1.87957,1.87967,7000000.0
2007-12-26 01:49:00,1.87892,1.87902,1.8789,1.87895,8000000.0
2007-12-26 01:50:00,1.88048,1.88048,1.88045,1.88045,10000000.0
2007-12-26 01:52:00,1.88072,1.88078,1.88072,1.88077,13000000.0
2007-12-26 01:54:00,1.87995,1.87995,1.87911,1.87911,9000000.0
2007-12-26 01:55:00,1.87885,1.87887,1.87885,1.87887,12000000.0
2007-12-26 01:56:00,1.87998,1.87998,1.87992,1.87998,17000000.0
2007-12-26 01:58:00,1.87993,1.87998,1.87993,1.87995,10000000.0
2007-12-26 02:00:00,1.8801,1.8801,1.8801,1.8801,1000000.0
2007-12-26 02:01:00,1.87881,1.87896,1.87876,1.87882,8000000.0
2007-12-26 02:02:00,1.87952,1.87952,1.8791,1.8791,3000000.0
2007-12-26 02:03:00,1.87896,1.87926,1.87733,1.87896,10000000.0
2007-12-26 02:04:00,1.87946,1.87946,1.87896,1.87896,3000000.0
2007-12-26 02:05:00,1.87937,1.8795,1.87935,1.87948,10000000.0
2007-12-26 02:06:00,1.87973,1.87973,1.87929,1.87929,6000000.0
2007-12-26 02:07:00,1.8794,1.8795,1.87938,1.87945,8000000.0
2007-12-26 02:08:00,1.87995,1.87995,1.87995,1.87995,1000000.0
2007-12-26 02:09:00,1.8788,1.87947,1.8788,1.87922,7000000.0
2007-12-26 02:10:00,1.88002,1.88002,1.87913,1.87913,4000000.0
2007-12-26 02:11:00,1.87907,1.87917,1.87886,1.87911,8000000.0
2007-12-26 02:12:00,1.87947,1.87983,1.87882,1.87983,8000000.0
2007-12-26 02:13:00,1.88007,1.88007,1.8795,1.87984,7000000.0
2007-12-26 02:14:00,1.8802,1.88025,1.8802,1.88025,2000000.0
2007-12-26 02:15:00,1.8796,1.88021,1.8796,1.88021,8000000.0
2007-12-26 02:16:00,1.88039,1.88039,1.87965,1.88022,7000000.0
2007-12-26 02:17:00,1.8799,1.8799,1.87977,1.87988,9000000.0
2007-12-26 02:18:00,1.88105,1.88105,1.88105,1.88105,1000000.0
2007-12-26 02:19:00,1.8797,1.8797,1.87937,1.87967,11000000.0
2007-12-26 02:20:00,1.88048,1.88048,1.87972,1.87989,4000000.0
2007-12-26 02:21:00,1.88035,1.88063,1.87997,1.88063,7000000.0
2007-12-26 02:22:00,1.88006,1.88006,1.88,1.88,3000000.0
2007-12-26 02:23:00,1.88052,1.88067,1.8803,1.88033,10000000.0
2007-12-26 02:24:00,1.88081,1.88081,1.8787,1.88056,6000000.0
2007-12-26 02:25:00,1.88029,1.88067,1.88029,1.88042,11000000.0
2007-12-26 02:26:00,1.88125,1.88125,1.88125,1.88125,1000000.0
2007-12-26 02:27:00,1.88013,1.88049,1.87982,1.88007,9000000.0
2007-12-26 02:28:00,1.8804,1.8804,1.87902,1.87902,5000000.0
2007-12-26 02:29:00,1.8794,1.87967,1.8794,1.87945,7000000.0
2007-12-26 02:30:00,1.87985,1.87985,1.8792,1.87981,7000000.0
2007-12-26 02:31:00,1.87968,1.87995,1.87957,1.87975,8000000.0
2007-12-26 02:32:00,1.88051,1.88051,1.88013,1.88025,6000000.0
2007-12-26 02:33:00,1.87977,1.88004,1.87977,1.87984,8000000.0
2007-12-26 02:34:00,1.8804,1.8804,1.87963,1.87963,2000000.0
2007-12-26 02:35:00,1.88002,1.88002,1.87967,1.87967,11000000.0
2007-12-26 02:36:00,1.88058,1.88058,1.88055,1.88055,2000000.0
2007-12-26 02:37:00,1.87983,1.87983,1.87944,1.87948,7000000.0
2007-12-26 02:38:00,1.88005,1.88005,1.87954,1.87972,7000000.0
2007-12-26 02:39:00,1.87999,1.88025,1.87987,1.88003,8000000.0
2007-12-26 02:40:00,1.88023,1.88023,1.87974,1.88001,8000000.0
2007-12-26 02:41:00,1.88009,1.88009,1.87968,1.87977,8000000.0
2007-12-26 02:42:00,1.88039,1.88039,1.88006,1.88006,2000000.0
2007-12-26 02:43:00,1.88012,1.88029,1.8798,1.8798,9000000.0
2007-12-26 02:44:00,1.88033,1.88033,1.8799,1.8799,7000000.0
2007-12-26 02:45:00,1.88007,1.88035,1.87976,1.88005,8000000.0
2007-12-26 02:46:00,1.88078,1.88078,1.88021,1.88021,7000000.0
2007-12-26 02:47:00,1.88074,1.88074,1.88035,1.88057,11000000.0
2007-12-26 02:48:00,1.88092,1.88092,1.88052,1.88063,5000000.0
2007-12-26 02:50:00,1.88119,1.88119,1.8806,1.8806,3000000.0
2007-12-26 02:51:00,1.8807,1.8807,1.88005,1.88049,8000000.0
2007-12-26 02:52:00,1.88016,1.88016,1.87999,1.8801,3000000.0
2007-12-26 02:53:00,1.88043,1.88052,1.88021,1.88021,8000000.0
2007-12-26 02:54:00,1.88018,1.88057,1.88008,1.88008,7000000.0
2007-12-26 02:55:00,1.88028,1.8803,1.87975,1.87979,8000000.0
2007-12-26 02:56:00,1.88046,1.88046,1.87977,1.88007,6000000.0
2007-12-26 02:57:00,1.87974,1.88009,1.8796,1.87962,8000000.0
2007-12-26 02:58:00,1.8801,1.8801,1.87943,1.87957,7000000.0
2007-12-26 02:59:00,1.88019,1.88025,1.87962,1.87962,9000000.0
2007-12-26 03:00:00,1.88048,1.88048,1.88048,1.88048,1000000.0
2007-12-26 03:01:00,1.8795,1.8795,1.87937,1.87945,8000000.0
2007-12-26 03:02:00,1.88009,1.88033,1.87978,1.88033,6000000.0
2007-12-26 03:03:00,1.88013,1.88026,1.878,1.878,7000000.0
2007-12-26 03:04:00,1.88014,1.88027,1.87974,1.88027,7000000.0
2007-12-26 03:05:00,1.88045,1.88049,1.88001,1.88032,8000000.0
2007-12-26 03:06:00,1.88069,1.88076,1.8803,1.88059,8000000.0
2007-12-26 03:07:00,1.8804,1.88043,1.88016,1.88043,8000000.0
2007-12-26 03:08:00,1.88074,1.88074,1.8801,1.88046,8000000.0
2007-12-26 03:09:00,1.88047,1.8805,1.8801,1.8801,8000000.0
2007-12-26 03:10:00,1.87967,1.8801,1.87948,1.8801,8000000.0
2007-12-26 03:11:00,1.88057,1.88063,1.8803,1.88048,10000000.0
2007-12-26 03:12:00,1.88087,1.88087,1.88032,1.88077,7000000.0
2007-12-26 03:13:00,1.88033,1.88092,1.88033,1.88078,11000000.0
2007-12-26 03:14:00,1.88104,1.88104,1.88043,1.88047,6000000.0
2007-12-26 03:15:00,1.88041,1.88099,1.88041,1.88063,7000000.0
2007-12-26 03:16:00,1.88057,1.881,1.88057,1.88078,9000000.0
2007-12-26 03:17:00,1.88096,1.88129,1.88071,1.88129,11000000.0
2007-12-26 03:18:00,1.88152,1.88152,1.88118,1.88118,3000000.0
2007-12-26 03:19:00,1.88076,1.88104,1.88064,1.88087,7000000.0
2007-12-26 03:20:00,1.88176,1.88176,1.88152,1.88152,4000000.0
2007-12-26 03:22:00,1.88087,1.88118,1.88087,1.88118,3000000.0
2007-12-26 03:23:00,1.88129,1.8813,1.88072,1.88072,7000000.0
2007-12-26 03:24:00,1.88097,1.88118,1.88071,1.88116,10000000.0
2007-12-26 03:25:00,1.88097,1.88097,1.88028,1.88055,8000000.0
2007-12-26 03:26:00,1.88092,1.88092,1.88022,1.88055,6000000.0
2007-12-26 03:27:00,1.88067,1.8807,1.88055,1.88065,8000000.0
2007-12-26 03:28:00,1.88085,1.88085,1.88065,1.88065,2000000.0
2007-12-26 03:30:00,1.88081,1.88081,1.88003,1.8801,6000000.0
2007-12-26 03:31:00,1.88049,1.88049,1.87999,1.88017,9000000.0
2007-12-26 03:32:00,1.88078,1.88087,1.88026,1.88026,6000000.0
2007-12-26 03:33:00,1.88028,1.88051,1.8802,1.8802,7000000.0
2007-12-26 03:34:00,1.8808,1.8808,1.8807,1.8807,2000000.0
2007-12-26 03:36:00,1.88058,1.88058,1.88023,1.88023,2000000.0
2007-12-26 03:37:00,1.8803,1.88047,1.8802,1.88047,9000000.0
2007-12-26 03:38:00,1.88072,1.88094,1.88027,1.88094,7000000.0
2007-12-26 03:39:00,1.88139,1.88139,1.88076,1.8808,8000000.0
2007-12-26 03:40:00,1.88145,1.88145,1.88143,1.88143,2000000.0
2007-12-26 03:41:00,1.88059,1.8806,1.88021,1.88039,10000000.0
2007-12-26 03:42:00,1.88101,1.88101,1.88066,1.88087,7000000.0
2007-12-26 03:43:00,1.88121,1.88121,1.88041,1.88041,7000000.0
2007-12-26 03:44:00,1.88104,1.88104,1.88035,1.88078,8000000.0
2007-12-26 03:45:00,1.88085,1.88085,1.8803,1.8803,8000000.0
2007-12-26 03:46:00,1.881,1.881,1.88077,1.88077,2000000.0
2007-12-26 03:47:00,1.88009,1.88035,1.88009,1.88024,7000000.0
2007-12-26 03:48:00,1.88083,1.88083,1.88012,1.88036,8000000.0
2007-12-26 03:49:00,1.88028,1.8804,1.88028,1.8804,8000000.0
2007-12-26 03:50:00,1.88069,1.88069,1.88044,1.88044,3000000.0
2007-12-26 03:51:00,1.88087,1.88087,1.88024,1.88024,9000000.0
2007-12-26 03:52:00,1.88094,1.88094,1.88033,1.88033,3000000.0
2007-12-26 03:53:00,1.88056,1.88106,1.88056,1.88095,10000000.0
2007-12-26 03:54:00,1.88136,1.88136,1.88078,1.88105,8000000.0
2007-12-26 03:55:00,1.8809,1.881,1.88067,1.88097,7000000.0
2007-12-26 03:56:00,1.88128,1.88128,1.88067,1.88084,7000000.0
2007-12-26 03:57:00,1.88085,1.88085,1.88004,1.88004,8000000.0
2007-12-26 03:58:00,1.88078,1.88078,1.87986,1.87987,8000000.0
2007-12-26 03:59:00,1.88026,1.88027,1.87979,1.87999,7000000.0
2007-12-26 04:00:00,1.88053,1.88053,1.8803,1.88043,10000000.0
2007-12-26 04:01:00,1.87997,1.8805,1.87997,1.8805,7000000.0
2007-12-26 04:02:00,1.88084,1.88108,1.88041,1.88108,8000000.0
2007-12-26 04:03:00,1.88045,1.88101,1.88045,1.88095,8000000.0
2007-12-26 04:04:00,1.88119,1.88124,1.88093,1.88093,8000000.0
2007-12-26 04:05:00,1.88147,1.88196,1.87951,1.87951,9000000.0
2007-12-26 04:06:00,1.88081,1.88116,1.88063,1.8811,7000000.0
2007-12-26 04:07:00,1.88069,1.88096,1.88051,1.88085,11000000.0
2007-12-26 04:08:00,1.88102,1.88102,1.88065,1.88089,7000000.0
2007-12-26 04:10:00,1.88137,1.8814,1.8812,1.88135,10000000.0
2007-12-26 04:11:00,1.88023,1.88059,1.88013,1.88059,7000000.0
2007-12-26 04:12:00,1.88067,1.88074,1.87988,1.88074,8000000.0
2007-12-26 04:13:00,1.88042,1.88123,1.88042,1.88109,8000000.0
2007-12-26 04:14:00,1.88154,1.88154,1.88082,1.88122,7000000.0
2007-12-26 04:15:00,1.88078,1.88119,1.88078,1.88109,7000000.0
2007-12-26 04:16:00,1.88197,1.882,1.8818,1.882,7000000.0
2007-12-26 04:17:00,1.88089,1.88112,1.88068,1.88096,7000000.0
2007-12-26 04:18:00,1.88129,1.88129,1.88068,1.88087,6000000.0
2007-12-26 04:20:00,1.88147,1.8816,1.88132,1.8816,10000000.0
2007-12-26 04:21:00,1.88039,1.88047,1.88004,1.88047,8000000.0
2007-12-26 04:22:00,1.88076,1.88076,1.88006,1.88006,9000000.0
2007-12-26 04:24:00,1.88069,1.88086,1.88043,1.88086,9000000.0
2007-12-26 04:25:00,1.87993,1.8804,1.87993,1.88038,11000000.0
2007-12-26 04:26:00,1.88052,1.88091,1.88035,1.88064,7000000.0
2007-12-26 04:27:00,1.88123,1.88123,1.88025,1.88091,8000000.0
2007-12-26 04:28:00,1.88093,1.88093,1.88011,1.88079,7000000.0
2007-12-26 04:29:00,1.88092,1.88092,1.88035,1.88088,8000000.0
2007-12-26 04:30:00,1.88099,1.88099,1.88013,1.88062,9000000.0
2007-12-26 04:31:00,1.8806,1.8806,1.88047,1.88053,10000000.0
2007-12-26 04:32:00,1.88074,1.88074,1.88006,1.88006,9000000.0
2007-12-26 04:33:00,1.88055,1.88061,1.88023,1.8806,8000000.0
2007-12-26 04:34:00,1.88089,1.881,1.88039,1.881,7000000.0
2007-12-26 04:35:00,1.88048,1.88108,1.88044,1.881,7000000.0
2007-12-26 04:36:00,1.8815,1.8815,1.88062,1.88102,8000000.0
2007-12-26 04:37:00,1.88085,1.8809,1.88078,1.88078,11000000.0
2007-12-26 04:38:00,1.88111,1.88111,1.88063,1.88109,9000000.0
2007-12-26 04:39:00,1.88086,1.88101,1.88055,1.88055,9000000.0
2007-12-26 04:40:00,1.8814,1.8814,1.88051,1.88055,8000000.0
2007-12-26 04:41:00,1.8811,1.8812,1.88107,1.8812,8000000.0
2007-12-26 04:42:00,1.88225,1.88225,1.88098,1.88123,7000000.0
2007-12-26 04:43:00,1.88128,1.88128,1.88058,1.88123,11000000.0
2007-12-26 04:44:00,1.88174,1.88174,1.88043,1.88043,9000000.0
2007-12-26 04:45:00,1.88127,1.8813,1.88115,1.8813,11000000.0
2007-12-26 04:46:00,1.88211,1.88211,1.88085,1.88097,7000000.0
2007-12-26 04:47:00,1.88122,1.88125,1.88115,1.88124,7000000.0
2007-12-26 04:48:00,1.88158,1.88158,1.88093,1.88111,7000000.0
2007-12-26 04:50:00,1.88232,1.88232,1.88081,1.88103,9000000.0
2007-12-26 04:52:00,1.88142,1.8815,1.88135,1.88147,10000000.0
2007-12-26 04:53:00,1.8803,1.8805,1.88012,1.88012,9000000.0
2007-12-26 04:54:00,1.88112,1.88112,1.88073,1.88102,5000000.0
2007-12-26 04:55:00,1.88053,1.88107,1.88053,1.88107,8000000.0
2007-12-26 04:56:00,1.8817,1.8817,1.8805,1.8805,7000000.0
2007-12-26 04:57:00,1.88085,1.881,1.88085,1.88097,8000000.0
2007-12-26 04:58:00,1.88195,1.88195,1.88101,1.88101,8000000.0
2007-12-26 04:59:00,1.88024,1.8809,1.88024,1.8809,8000000.0
2007-12-26 05:00:00,1.88194,1.88194,1.88078,1.88088,7000000.0
2007-12-26 05:01:00,1.881,1.881,1.88088,1.8809,7000000.0
2007-12-26 05:02:00,1.88036,1.88087,1.88036,1.88087,7000000.0
2007-12-26 05:04:00,1.8798,1.8798,1.8779,1.8779,7000000.0
2007-12-26 05:05:00,1.88078,1.88107,1.88078,1.88107,8000000.0
2007-12-26 05:06:00,1.87885,1.87907,1.87885,1.87902,7000000.0
2007-12-26 05:07:00,1.88063,1.88101,1.88063,1.88101,8000000.0
2007-12-26 05:08:00,1.87927,1.88061,1.87927,1.88016,10000000.0
2007-12-26 05:09:00,1.88091,1.88091,1.88037,1.88084,7000000.0
2007-12-26 05:10:00,1.87887,1.87888,1.87875,1.87878,7000000.0
2007-12-26 05:12:00,1.88008,1.88018,1.88008,1.88013,11000000.0
2007-12-26 05:14:00,1.88044,1.88084,1.88044,1.88084,3000000.0
2007-12-26 05:16:00,1.8811,1.8811,1.8805,1.8805,4000000.0
2007-12-26 05:17:00,1.881,1.88106,1.88088,1.88106,8000000.0
2007-12-26 05:18:00,1.88195,1.882,1.88183,1.88197,8000000.0
2007-12-26 05:20:00,1.88248,1.8825,1.88237,1.88248,10000000.0
2007-12-26 05:22:00,1.88037,1.88092,1.88037,1.88092,7000000.0
2007-12-26 05:23:00,1.8812,1.8812,1.8811,1.88113,10000000.0
2007-12-26 05:24:00,1.88051,1.8809,1.88051,1.8809,3000000.0
2007-12-26 05:25:00,1.88115,1.8812,1.88115,1.88115,7000000.0
2007-12-26 05:26:00,1.88041,1.88088,1.8804,1.88088,7000000.0
2007-12-26 05:27:00,1.88024,1.88085,1.88024,1.8806,8000000.0
2007-12-26 05:28:00,1.88135,1.88135,1.88059,1.88085,9000000.0
2007-12-26 05:29:00,1.88063,1.88082,1.88035,1.88082,7000000.0
2007-12-26 05:30:00,1.8822,1.8822,1.8822,1.8822,2000000.0
2007-12-26 05:32:00,1.8802,1.8802,1.8802,1.8802,1000000.0
2007-12-26 05:33:00,1.88053,1.88101,1.88053,1.88089,9000000.0
2007-12-26 05:34:00,1.8813,1.8813,1.88105,1.88127,8000000.0
2007-12-26 05:35:00,1.88078,1.88204,1.88078,1.88184,7000000.0
2007-12-26 05:36:00,1.88216,1.88227,1.88119,1.88227,9000000.0
2007-12-26 05:37:00,1.88178,1.88275,1.88178,1.88275,7000000.0
2007-12-26 05:38:00,1.88318,1.88318,1.88244,1.88279,9000000.0
2007-12-26 05:39:00,1.88271,1.88304,1.88271,1.88304,7000000.0
2007-12-26 05:40:00,1.8833,1.8833,1.88266,1.88288,7000000.0
2007-12-26 05:42:00,1.88254,1.88257,1.88191,1.88248,7000000.0
2007-12-26 05:43:00,1.88302,1.88302,1.88259,1.88297,9000000.0
2007-12-26 05:44:00,1.88293,1.88333,1.88254,1.88333,8000000.0
2007-12-26 05:45:00,1.88332,1.8834,1.88224,1.8834,11000000.0
2007-12-26 05:46:00,1.8834,1.88405,1.8829,1.88405,6000000.0
2007-12-26 05:47:00,1.8843,1.8843,1.8842,1.8842,8000000.0
2007-12-26 05:48:00,1.88437,1.8845,1.88437,1.88448,7000000.0
2007-12-26 05:49:00,1.88353,1.88385,1.8835,1.8835,8000000.0
2007-12-26 05:50:00,1.88423,1.88423,1.88347,1.88347,9000000.0
2007-12-26 05:51:00,1.88247,1.88398,1.88247,1.88398,8000000.0
2007-12-26 05:52:00,1.88343,1.88343,1.88239,1.88278,8000000.0
2007-12-26 05:53:00,1.88212,1.88334,1.88212,1.88334,7000000.0
2007-12-26 05:54:00,1.88351,1.88369,1.88315,1.88369,10000000.0
2007-12-26 05:55:00,1.88285,1.88419,1.88244,1.88419,8000000.0
2007-12-26 05:56:00,1.88422,1.88425,1.88378,1.88425,7000000.0
2007-12-26 05:57:00,1.88278,1.88429,1.88278,1.88412,8000000.0
2007-12-26 05:58:00,1.88372,1.88381,1.88303,1.88363,9000000.0
2007-12-26 05:59:00,1.88347,1.88391,1.88322,1.88322,10000000.0
2007-12-26 06:00:00,1.88445,1.88458,1.88405,1.88416,8000000.0
2007-12-26 06:02:00,1.88326,1.88407,1.88326,1.88407,7000000.0
2007-12-26 06:04:00,1.88422,1.88422,1.8835,1.88382,7000000.0
2007-12-26 06:05:00,1.88398,1.884,1.88375,1.884,7000000.0
2007-12-26 06:06:00,1.8837,1.8837,1.88308,1.8834,7000000.0
2007-12-26 06:07:00,1.88343,1.88354,1.88312,1.88354,7000000.0
2007-12-26 06:08:00,1.88385,1.8839,1.88378,1.8839,7000000.0
2007-12-26 06:09:00,1.88304,1.88357,1.88304,1.88356,8000000.0
2007-12-26 06:10:00,1.88395,1.88395,1.88335,1.88388,8000000.0
2007-12-26 06:11:00,1.8833,1.88397,1.8833,1.88397,8000000.0
2007-12-26 06:12:00,1.88411,1.88442,1.88409,1.88409,8000000.0
2007-12-26 06:13:00,1.88407,1.8841,1.88402,1.88407,8000000.0
2007-12-26 06:14:00,1.88431,1.88431,1.88376,1.8841,10000000.0
2007-12-26 06:15:00,1.88348,1.88427,1.88348,1.88383,8000000.0
2007-12-26 06:16:00,1.88445,1.88483,1.88417,1.88482,9000000.0
2007-12-26 06:17:00,1.88431,1.88431,1.88379,1.88422,7000000.0
2007-12-26 06:18:00,1.88418,1.8844,1.88387,1.88387,9000000.0
2007-12-26 06:19:00,1.8844,1.88443,1.88373,1.88415,7000000.0
2007-12-26 06:20:00,1.88478,1.88478,1.88392,1.88442,9000000.0
2007-12-26 06:21:00,1.88384,1.88443,1.88365,1.88443,8000000.0
2007-12-26 06:22:00,1.885,1.885,1.8843,1.88448,8000000.0
2007-12-26 06:23:00,1.88436,1.88444,1.88404,1.88441,8000000.0
2007-12-26 06:24:00,1.88388,1.88447,1.88388,1.88438,11000000.0
2007-12-26 06:26:00,1.88423,1.88445,1.884,1.88403,11000000.0
2007-12-26 06:27:00,1.8844,1.8844,1.88387,1.88413,7000000.0
2007-12-26 06:28:00,1.88447,1.88447,1.88401,1.88401,8000000.0
2007-12-26 06:29:00,1.88387,1.88397,1.88355,1.88397,8000000.0
2007-12-26 06:30:00,1.88421,1.88421,1.8836,1.8836,8000000.0
2007-12-26 06:32:00,1.88464,1.88464,1.88392,1.88428,7000000.0
2007-12-26 06:34:00,1.8845,1.8845,1.88417,1.88429,7000000.0
2007-12-26 06:36:00,1.88439,1.88439,1.8838,1.88427,7000000.0
2007-12-26 06:38:00,1.88485,1.8849,1.88475,1.8849,10000000.0
2007-12-26 06:40:00,1.8855,1.8855,1.88525,1.88537,9000000.0
2007-12-26 06:42:00,1.88396,1.88406,1.88369,1.88377,11000000.0
2007-12-26 06:43:00,1.88415,1.88428,1.88378,1.88413,7000000.0
2007-12-26 06:44:00,1.88376,1.88396,1.88307,1.88344,8000000.0
2007-12-26 06:45:00,1.8837,1.8837,1.88355,1.88368,8000000.0
2007-12-26 06:46:00,1.88398,1.88428,1.88337,1.88428,10000000.0
2007-12-26 06:47:00,1.88437,1.8844,1.8843,1.8843,8000000.0
2007-12-26 06:48:00,1.88417,1.88417,1.88357,1.88357,7000000.0
2007-12-26 06:49:00,1.88392,1.88413,1.88367,1.88407,8000000.0
2007-12-26 06:50:00,1.8842,1.88427,1.88372,1.88425,10000000.0
2007-12-26 06:51:00,1.88412,1.88412,1.8836,1.8836,10000000.0
2007-12-26 06:52:00,1.88443,1.88443,1.88406,1.88442,8000000.0
2007-12-26 06:53:00,1.88355,1.88418,1.88343,1.88418,8000000.0
2007-12-26 06:54:00,1.88451,1.88451,1.88413,1.88446,7000000.0
2007-12-26 06:55:00,1.88317,1.88364,1.88312,1.88357,7000000.0
2007-12-26 06:56:00,1.88435,1.8844,1.88397,1.88437,8000000.0
2007-12-26 06:57:00,1.88448,1.8845,1.88442,1.88445,7000000.0
2007-12-26 06:58:00,1.88467,1.88467,1.88398,1.88442,7000000.0
2007-12-26 07:00:00,1.88468,1.88468,1.88412,1.88448,7000000.0
2007-12-26 07:02:00,1.88449,1.88449,1.8841,1.88422,9000000.0
2007-12-26 07:03:00,1.87763,1.87778,1.87763,1.87778,7000000.0
2007-12-26 07:04:00,1.87775,1.87789,1.87773,1.87773,8000000.0
2007-12-26 07:05:00,1.87769,1.87792,1.87769,1.87792,11000000.0
2007-12-26 07:06:00,1.88116,1.88412,1.88116,1.88411,11000000.0
2007-12-26 07:07:00,1.88424,1.88445,1.88424,1.88426,11000000.0
2007-12-26 07:08:00,1.88418,1.88419,1.88399,1.88419,9000000.0
2007-12-26 07:09:00,1.88428,1.88443,1.88418,1.88443,8000000.0
2007-12-26 07:10:00,1.88428,1.8844,1.88428,1.88435,7000000.0
2007-12-26 07:12:00,1.88345,1.8835,1.88338,1.88345,7000000.0
2007-12-26 07:13:00,1.88435,1.88446,1.88435,1.88436,8000000.0
2007-12-26 07:14:00,1.88431,1.88446,1.88428,1.88446,7000000.0
2007-12-26 07:16:00,1.88353,1.88357,1.88342,1.88357,8000000.0
2007-12-26 07:18:00,1.8837,1.88378,1.88365,1.88378,8000000.0
2007-12-26 07:20:00,1.88443,1.88449,1.88417,1.88444,9000000.0
2007-12-26 07:21:00,1.88441,1.88446,1.88429,1.88445,10000000.0
2007-12-26 07:22:00,1.88426,1.88426,1.88334,1.8837,11000000.0
2007-12-26 07:23:00,1.88389,1.88389,1.8837,1.8837,7000000.0
2007-12-26 07:24:00,1.88388,1.88388,1.8837,1.88375,9000000.0
2007-12-26 07:25:00,1.88393,1.88396,1.88385,1.8839,8000000.0
2007-12-26 07:26:00,1.88368,1.88368,1.88267,1.88267,7000000.0
2007-12-26 07:27:00,1.88286,1.88291,1.88275,1.8829,7000000.0
2007-12-26 07:28:00,1.88288,1.8829,1.88276,1.88284,7000000.0
2007-12-26 07:29:00,1.88272,1.88328,1.88272,1.88328,8000000.0
2007-12-26 07:30:00,1.88342,1.88357,1.88342,1.88352,8000000.0
2007-12-26 07:31:00,1.88324,1.88324,1.88274,1.88274,7000000.0
2007-12-26 07:32:00,1.88292,1.88296,1.88277,1.8829,9000000.0
2007-12-26 07:33:00,1.88284,1.8829,1.8828,1.88286,8000000.0
2007-12-26 07:34:00,1.88292,1.88304,1.88283,1.88283,11000000.0
2007-12-26 07:35:00,1.88295,1.88296,1.88289,1.8829,8000000.0
2007-12-26 07:36:00,1.88269,1.88269,1.88246,1.88269,7000000.0
2007-12-26 07:37:00,1.8833,1.88359,1.88272,1.88272,7000000.0
2007-12-26 07:38:00,1.88276,1.88277,1.88258,1.88271,11000000.0
2007-12-26 07:39:00,1.88271,1.88273,1.88265,1.88272,7000000.0
2007-12-26 07:40:00,1.88321,1.88334,1.88314,1.88314,8000000.0
2007-12-26 07:41:00,1.88272,1.88279,1.88264,1.88266,9000000.0
2007-12-26 07:42:00,1.88281,1.88287,1.88269,1.88276,11000000.0
2007-12-26 07:43:00,1.883,1.88307,1.88293,1.88293,7000000.0
2007-12-26 07:44:00,1.88281,1.88301,1.88268,1.88301,7000000.0
2007-12-26 07:46:00,1.88305,1.88317,1.88305,1.88311,10000000.0
2007-12-26 07:47:00,1.88312,1.88317,1.88302,1.88308,7000000.0
2007-12-26 07:48:00,1.88296,1.88303,1.88266,1.88274,8000000.0
2007-12-26 07:49:00,1.88276,1.88294,1.88271,1.88276,8000000.0
2007-12-26 07:50:00,1.88309,1.88314,1.88293,1.88293,7000000.0
2007-12-26 07:51:00,1.88298,1.88298,1.88266,1.88279,8000000.0
2007-12-26 07:52:00,1.88244,1.88258,1.88228,1.88258,10000000.0
2007-12-26 07:53:00,1.88247,1.88268,1.88247,1.88257,11000000.0
2007-12-26 07:54:00,1.88258,1.88269,1.88241,1.8826,9000000.0
2007-12-26 07:55:00,1.88279,1.88279,1.88258,1.88262,9000000.0
2007-12-26 07:56:00,1.88272,1.88282,1.88263,1.88279,9000000.0
2007-12-26 07:57:00,1.88282,1.88287,1.88273,1.88273,7000000.0
2007-12-26 07:58:00,1.88309,1.88327,1.88306,1.88327,7000000.0
2007-12-26 07:59:00,1.88323,1.88336,1.88302,1.88332,7000000.0
2007-12-26 08:00:00,1.88314,1.88322,1.883,1.883,8000000.0
2007-12-26 08:01:00,1.88286,1.88301,1.88271,1.88301,10000000.0
2007-12-26 08:02:00,1.88274,1.88274,1.88245,1.88251,7000000.0
2007-12-26 08:03:00,1.88293,1.88304,1.88278,1.88297,8000000.0
2007-12-26 08:04:00,1.8828,1.8829,1.88272,1.88272,8000000.0
2007-12-26 08:05:00,1.88295,1.88295,1.88276,1.88278,8000000.0
2007-12-26 08:06:00,1.88291,1.88291,1.88272,1.88289,7000000.0
2007-12-26 08:07:00,1.88305,1.88305,1.88289,1.88297,7000000.0
2007-12-26 08:08:00,1.88298,1.88298,1.88282,1.88296,7000000.0
2007-12-26 08:09:00,1.88297,1.88297,1.88274,1.88276,7000000.0
2007-12-26 08:10:00,1.88275,1.88275,1.88251,1.88262,7000000.0
2007-12-26 08:11:00,1.8827,1.88286,1.88246,1.88246,8000000.0
2007-12-26 08:12:00,1.88251,1.88267,1.88245,1.88259,9000000.0
2007-12-26 08:13:00,1.88252,1.88273,1.88252,1.88273,7000000.0
2007-12-26 08:14:00,1.88263,1.88276,1.88263,1.88272,9000000.0
2007-12-26 08:15:00,1.88261,1.88272,1.88261,1.88272,8000000.0
2007-12-26 08:16:00,1.88274,1.8828,1.88263,1.8828,11000000.0
2007-12-26 08:17:00,1.88286,1.88293,1.8828,1.88281,7000000.0
2007-12-26 08:18:00,1.88276,1.883,1.88268,1.883,9000000.0
2007-12-26 08:19:00,1.88262,1.88311,1.88262,1.88311,7000000.0
2007-12-26 08:20:00,1.88309,1.8832,1.88298,1.88298,8000000.0
2007-12-26 08:21:00,1.8827,1.88294,1.8827,1.88289,8000000.0
2007-12-26 08:22:00,1.88296,1.88296,1.88278,1.88294,8000000.0
2007-12-26 08:23:00,1.88299,1.88322,1.88299,1.88318,7000000.0
2007-12-26 08:24:00,1.88289,1.88289,1.8826,1.88262,7000000.0
2007-12-26 08:25:00,1.88257,1.88264,1.88253,1.88259,8000000.0
2007-12-26 08:26:00,1.88252,1.88252,1.88207,1.88207,7000000.0
2007-12-26 08:27:00,1.88311,1.88312,1.88281,1.88297,10000000.0
2007-12-26 08:28:00,1.88249,1.88255,1.88222,1.88222,7000000.0
2007-12-26 08:29:00,1.88222,1.88242,1.88219,1.88234,10000000.0
2007-12-26 08:30:00,1.88245,1.88245,1.88235,1.88236,7000000.0
2007-12-26 08:31:00,1.88244,1.88251,1.88236,1.88246,10000000.0
2007-12-26 08:32:00,1.88228,1.88236,1.88219,1.88219,8000000.0
2007-12-26 08:33:00,1.88239,1.88239,1.88225,1.88233,7000000.0
2007-12-26 08:34:00,1.88244,1.88252,1.88244,1.88252,9000000.0
2007-12-26 08:35:00,1.88243,1.88243,1.88224,1.88234,9000000.0
2007-12-26 08:36:00,1.88239,1.88257,1.88226,1.88248,8000000.0
2007-12-26 08:37:00,1.88253,1.88253,1.88205,1.88205,9000000.0
2007-12-26 08:38:00,1.88158,1.88162,1.88146,1.88146,10000000.0
2007-12-26 08:39:00,1.88132,1.88141,1.88128,1.88133,11000000.0
2007-12-26 08:40:00,1.88142,1.88144,1.88131,1.8814,8000000.0
2007-12-26 08:41:00,1.88103,1.88103,1.88077,1.88077,11000000.0
2007-12-26 08:42:00,1.88114,1.88137,1.88111,1.88137,10000000.0
2007-12-26 08:43:00,1.88136,1.88157,1.88133,1.88157,8000000.0
2007-12-26 08:44:00,1.8816,1.88192,1.8816,1.88192,10000000.0
2007-12-26 08:45:00,1.88183,1.88242,1.88183,1.88242,8000000.0
2007-12-26 08:46:00,1.88225,1.88228,1.88056,1.88226,8000000.0
2007-12-26 08:47:00,1.88234,1.88234,1.8821,1.88218,7000000.0
2007-12-26 08:48:00,1.88225,1.88236,1.88217,1.88234,10000000.0
2007-12-26 08:49:00,1.88254,1.88254,1.88233,1.88233,11000000.0
2007-12-26 08:50:00,1.88243,1.88244,1.88219,1.88219,7000000.0
2007-12-26 08:51:00,1.88193,1.88193,1.8816,1.88171,8000000.0
2007-12-26 08:52:00,1.88162,1.88167,1.88152,1.88166,9000000.0
2007-12-26 08:53:00,1.88158,1.88168,1.88115,1.88158,8000000.0
2007-12-26 08:54:00,1.88164,1.88178,1.88164,1.88178,8000000.0
2007-12-26 08:55:00,1.88165,1.88165,1.88144,1.88152,8000000.0
2007-12-26 08:56:00,1.88171,1.88185,1.88171,1.88178,7000000.0
2007-12-26 08:57:00,1.88173,1.88174,1.88167,1.88172,8000000.0
2007-12-26 08:58:00,1.88167,1.88173,1.88147,1.88173,7000000.0
2007-12-26 08:59:00,1.88176,1.88182,1.88167,1.88182,7000000.0
2007-12-26 09:00:00,1.88243,1.88243,1.88084,1.88084,8000000.0
2007-12-26 09:01:00,1.88176,1.88183,1.88165,1.88179,9000000.0
2007-12-26 09:02:00,1.8818,1.88184,1.88176,1.8818,10000000.0
2007-12-26 09:03:00,1.88162,1.88181,1.88126,1.88126,7000000.0
2007-12-26 09:04:00,1.88176,1.88185,1.88174,1.88184,7000000.0
2007-12-26 09:05:00,1.88155,1.88179,1.88155,1.88172,7000000.0
2007-12-26 09:06:00,1.88178,1.8818,1.88149,1.88149,11000000.0
2007-12-26 09:07:00,1.88174,1.88187,1.8817,1.88172,8000000.0
2007-12-26 09:08:00,1.88162,1.88166,1.88138,1.88166,7000000.0
2007-12-26 09:09:00,1.88167,1.88175,1.88161,1.88175,11000000.0
2007-12-26 09:10:00,1.88159,1.8817,1.88138,1.88149,7000000.0
2007-12-26 09:11:00,1.8816,1.88211,1.88144,1.88211,9000000.0
2007-12-26 09:12:00,1.88199,1.88231,1.88199,1.88214,8000000.0
2007-12-26 09:13:00,1.88207,1.88215,1.88183,1.88215,9000000.0
2007-12-26 09:14:00,1.88219,1.88225,1.88205,1.88225,11000000.0
2007-12-26 09:15:00,1.88222,1.88226,1.88218,1.88218,7000000.0
2007-12-26 09:16:00,1.88204,1.88227,1.88204,1.88221,8000000.0
2007-12-26 09:17:00,1.88217,1.88227,1.88207,1.88218,11000000.0
2007-12-26 09:18:00,1.88216,1.88216,1.88187,1.88199,8000000.0
2007-12-26 09:19:00,1.88203,1.88206,1.88192,1.882,7000000.0
2007-12-26 09:20:00,1.88194,1.88194,1.88165,1.88166,7000000.0
2007-12-26 09:21:00,1.8818,1.88207,1.88172,1.88207,8000000.0
2007-12-26 09:22:00,1.882,1.882,1.88136,1.88137,8000000.0
2007-12-26 09:23:00,1.88224,1.88245,1.88224,1.88245,7000000.0
2007-12-26 09:24:00,1.88247,1.88265,1.88247,1.88265,8000000.0
2007-12-26 09:25:00,1.88265,1.88278,1.88264,1.88265,7000000.0
2007-12-26 09:26:00,1.88258,1.88275,1.88256,1.88275,11000000.0
2007-12-26 09:27:00,1.88278,1.88286,1.88276,1.88276,11000000.0
2007-12-26 09:28:00,1.8827,1.88277,1.88266,1.88276,9000000.0
2007-12-26 09:29:00,1.88178,1.88207,1.88158,1.88207,8000000.0
2007-12-26 09:30:00,1.88133,1.88198,1.88133,1.88161,7000000.0
2007-12-26 09:31:00,1.8825,1.88277,1.8825,1.88273,7000000.0
2007-12-26 09:32:00,1.88276,1.88277,1.88178,1.88178,7000000.0
2007-12-26 09:33:00,1.88171,1.88181,1.88167,1.88174,8000000.0
2007-12-26 09:34:00,1.88181,1.88184,1.88174,1.88177,7000000.0
2007-12-26 09:35:00,1.88192,1.88249,1.88191,1.88249,10000000.0
2007-12-26 09:36:00,1.88245,1.88261,1.88244,1.88261,8000000.0
2007-12-26 09:37:00,1.88265,1.88265,1.88247,1.88262,11000000.0
2007-12-26 09:38:00,1.88238,1.8825,1.8806,1.88247,11000000.0
2007-12-26 09:39:00,1.88033,1.8804,1.88028,1.88037,7000000.0
2007-12-26 09:40:00,1.88277,1.88277,1.8816,1.88174,9000000.0
2007-12-26 09:41:00,1.8826,1.88266,1.88248,1.88259,8000000.0
2007-12-26 09:42:00,1.88177,1.88177,1.88114,1.88118,10000000.0
2007-12-26 09:43:00,1.8802,1.8804,1.8802,1.88035,11000000.0
2007-12-26 09:44:00,1.88111,1.88125,1.88107,1.88113,8000000.0
2007-12-26 09:45:00,1.88108,1.88111,1.8807,1.88071,7000000.0
2007-12-26 09:46:00,1.88032,1.88036,1.87978,1.88036,11000000.0
2007-12-26 09:47:00,1.88061,1.88061,1.88044,1.88049,9000000.0
2007-12-26 09:48:00,1.88029,1.88042,1.88028,1.88042,7000000.0
2007-12-26 09:49:00,1.8804,1.88055,1.88037,1.88049,11000000.0
2007-12-26 09:50:00,1.88047,1.88052,1.88035,1.88052,8000000.0
2007-12-26 09:51:00,1.88048,1.88051,1.88036,1.88044,8000000.0
2007-12-26 09:52:00,1.88038,1.88041,1.88026,1.88041,8000000.0
2007-12-26 09:54:00,1.88021,1.88031,1.87977,1.87977,10000000.0
2007-12-26 09:55:00,1.88047,1.88047,1.88025,1.88038,8000000.0
2007-12-26 09:56:00,1.88034,1.88055,1.88034,1.88048,10000000.0
2007-12-26 09:57:00,1.88016,1.88031,1.87913,1.87913,8000000.0
2007-12-26 09:58:00,1.87882,1.87882,1.87865,1.87865,8000000.0
2007-12-26 09:59:00,1.87864,1.879,1.8785,1.87888,10000000.0
2007-12-26 10:00:00,1.87917,1.87936,1.87909,1.87914,10000000.0
2007-12-26 10:01:00,1.87912,1.87938,1.8787,1.8787,10000000.0
2007-12-26 10:02:00,1.87863,1.87893,1.8786,1.87893,10000000.0
2007-12-26 10:03:00,1.87895,1.87921,1.87891,1.87921,7000000.0
2007-12-26 10:04:00,1.87919,1.87951,1.87907,1.87951,7000000.0
2007-12-26 10:05:00,1.87971,1.87971,1.87931,1.87953,11000000.0
2007-12-26 10:06:00,1.87966,1.87975,1.8796,1.87963,7000000.0
2007-12-26 10:07:00,1.87962,1.87972,1.87948,1.87969,7000000.0
2007-12-26 10:08:00,1.87958,1.87958,1.87903,1.87903,7000000.0
2007-12-26 10:09:00,1.87974,1.87978,1.87959,1.87959,7000000.0
2007-12-26 10:10:00,1.87964,1.87964,1.87925,1.87932,7000000.0
2007-12-26 10:11:00,1.87955,1.87955,1.87944,1.87948,7000000.0
2007-12-26 10:12:00,1.87944,1.87955,1.8792,1.87955,8000000.0
2007-12-26 10:13:00,1.87945,1.87953,1.87942,1.87942,8000000.0
2007-12-26 10:14:00,1.87957,1.87957,1.87944,1.87956,7000000.0
2007-12-26 10:15:00,1.8796,1.8796,1.87943,1.87951,10000000.0
2007-12-26 10:16:00,1.8796,1.87979,1.87959,1.87979,7000000.0
2007-12-26 10:17:00,1.87858,1.87988,1.87858,1.87988,11000000.0
2007-12-26 10:18:00,1.87969,1.87982,1.87963,1.87969,8000000.0
2007-12-26 10:19:00,1.87988,1.8799,1.87975,1.87978,9000000.0
2007-12-26 10:20:00,1.87988,1.87994,1.8798,1.87994,7000000.0
2007-12-26 10:21:00,1.8799,1.8799,1.87982,1.87987,8000000.0
2007-12-26 10:22:00,1.87983,1.8799,1.87962,1.87972,7000000.0
2007-12-26 10:23:00,1.87954,1.87954,1.87906,1.87906,7000000.0
2007-12-26 10:24:00,1.87896,1.87896,1.87857,1.87869,7000000.0
2007-12-26 10:25:00,1.87867,1.87871,1.8785,1.8787,9000000.0
2007-12-26 10:26:00,1.87868,1.87868,1.87844,1.87862,11000000.0
2007-12-26 10:27:00,1.87858,1.87858,1.87821,1.8784,8000000.0
2007-12-26 10:28:00,1.87824,1.8785,1.87824,1.87841,9000000.0
2007-12-26 10:29:00,1.87856,1.8786,1.87834,1.87853,8000000.0
2007-12-26 10:30:00,1.87847,1.87874,1.87844,1.87861,8000000.0
2007-12-26 10:31:00,1.87832,1.87852,1.87818,1.87852,7000000.0
2007-12-26 10:32:00,1.87836,1.8788,1.87828,1.8788,9000000.0
2007-12-26 10:33:00,1.87877,1.87883,1.87869,1.87879,7000000.0
2007-12-26 10:34:00,1.87871,1.87871,1.87858,1.8787,7000000.0
2007-12-26 10:35:00,1.87869,1.87882,1.87858,1.87882,7000000.0
2007-12-26 10:36:00,1.87889,1.87926,1.87889,1.87926,8000000.0
2007-12-26 10:37:00,1.87891,1.87898,1.87849,1.87849,8000000.0
2007-12-26 10:38:00,1.8786,1.87879,1.87855,1.87865,10000000.0
2007-12-26 10:39:00,1.87876,1.87892,1.87867,1.87892,8000000.0
2007-12-26 10:40:00,1.87892,1.87895,1.87884,1.87893,7000000.0
2007-12-26 10:41:00,1.87891,1.87905,1.87891,1.87905,9000000.0
2007-12-26 10:42:00,1.87911,1.8793,1.87909,1.87923,7000000.0
2007-12-26 10:43:00,1.87939,1.87939,1.87923,1.87936,10000000.0
2007-12-26 10:44:00,1.87925,1.87935,1.87907,1.87935,7000000.0
2007-12-26 10:45:00,1.87954,1.87962,1.87948,1.87951,8000000.0
2007-12-26 10:46:00,1.87946,1.8796,1.87946,1.87954,8000000.0
2007-12-26 10:47:00,1.87807,1.8781,1.87785,1.878,7000000.0
2007-12-26 10:48:00,1.8794,1.8794,1.87926,1.87939,8000000.0
2007-12-26 10:49:00,1.87945,1.87951,1.87937,1.87948,9000000.0
2007-12-26 10:50:00,1.87943,1.87943,1.87929,1.87934,8000000.0
2007-12-26 10:51:00,1.87928,1.87928,1.87906,1.87926,9000000.0
2007-12-26 10:52:00,1.87933,1.87933,1.87917,1.87926,8000000.0
2007-12-26 10:53:00,1.87926,1.87934,1.87923,1.87926,9000000.0
2007-12-26 10:54:00,1.87933,1.87949,1.87929,1.87949,10000000.0
2007-12-26 10:55:00,1.87947,1.87957,1.87947,1.87954,7000000.0
2007-12-26 10:56:00,1.87952,1.87994,1.87789,1.87974,7000000.0
2007-12-26 10:57:00,1.87959,1.87974,1.87959,1.87968,8000000.0
2007-12-26 10:58:00,1.87979,1.87985,1.87979,1.87985,7000000.0
2007-12-26 10:59:00,1.87978,1.87999,1.87975,1.87975,11000000.0
2007-12-26 11:00:00,1.87991,1.88062,1.8787,1.8787,7000000.0
2007-12-26 11:01:00,1.87986,1.87989,1.87976,1.87976,8000000.0
2007-12-26 11:02:00,1.87998,1.88001,1.87992,1.87995,7000000.0
2007-12-26 11:03:00,1.87998,1.8801,1.87998,1.88005,11000000.0
2007-12-26 11:04:00,1.88024,1.88024,1.87909,1.8797,11000000.0
2007-12-26 11:05:00,1.88006,1.88015,1.88,1.88,7000000.0
2007-12-26 11:06:00,1.88012,1.88012,1.87898,1.87898,8000000.0
2007-12-26 11:07:00,1.88003,1.88008,1.87992,1.87992,7000000.0
2007-12-26 11:08:00,1.88,1.88,1.8798,1.87992,9000000.0
2007-12-26 11:09:00,1.87981,1.87988,1.87973,1.87988,8000000.0
2007-12-26 11:10:00,1.87982,1.87982,1.87922,1.87925,8000000.0
2007-12-26 11:11:00,1.8792,1.87925,1.87911,1.8792,10000000.0
2007-12-26 11:12:00,1.87916,1.8792,1.87904,1.8792,7000000.0
2007-12-26 11:13:00,1.87926,1.87946,1.87899,1.87946,11000000.0
2007-12-26 11:14:00,1.87954,1.87954,1.87939,1.87939,11000000.0
2007-12-26 11:15:00,1.87956,1.87963,1.87946,1.87946,7000000.0
2007-12-26 11:16:00,1.87942,1.87958,1.87939,1.87958,7000000.0
2007-12-26 11:17:00,1.87961,1.87976,1.87956,1.87956,7000000.0
2007-12-26 11:18:00,1.8797,1.88019,1.87966,1.88018,10000000.0
2007-12-26 11:19:00,1.88071,1.88083,1.88068,1.88083,11000000.0
2007-12-26 11:20:00,1.88084,1.88094,1.88075,1.88094,8000000.0
2007-12-26 11:21:00,1.88096,1.8813,1.88085,1.8813,7000000.0
2007-12-26 11:22:00,1.88124,1.88127,1.88086,1.88127,8000000.0
2007-12-26 11:23:00,1.8813,1.8813,1.88104,1.88122,8000000.0
2007-12-26 11:24:00,1.88122,1.88124,1.88114,1.88118,7000000.0
2007-12-26 11:25:00,1.88122,1.88132,1.88121,1.88121,8000000.0
2007-12-26 11:26:00,1.88122,1.88122,1.88098,1.88104,11000000.0
2007-12-26 11:27:00,1.88124,1.88124,1.88094,1.88111,8000000.0
2007-12-26 11:28:00,1.88109,1.88109,1.88094,1.881,7000000.0
2007-12-26 11:29:00,1.8809,1.8809,1.88063,1.88073,8000000.0
2007-12-26 11:30:00,1.88066,1.88067,1.88044,1.88067,7000000.0
2007-12-26 11:31:00,1.8808,1.88094,1.88075,1.88081,11000000.0
2007-12-26 11:32:00,1.8809,1.88103,1.8809,1.88103,11000000.0
2007-12-26 11:33:00,1.88102,1.88102,1.88084,1.88095,7000000.0
2007-12-26 11:34:00,1.88077,1.88082,1.88058,1.88082,7000000.0
2007-12-26 11:35:00,1.88096,1.88096,1.88063,1.88088,10000000.0
2007-12-26 11:36:00,1.8808,1.8808,1.88056,1.88056,8000000.0
2007-12-26 11:37:00,1.88071,1.88088,1.88042,1.88082,8000000.0
2007-12-26 11:38:00,1.88084,1.88092,1.8808,1.88092,9000000.0
2007-12-26 11:39:00,1.88082,1.88098,1.88082,1.88097,9000000.0
2007-12-26 11:40:00,1.88097,1.88098,1.8808,1.88098,11000000.0
2007-12-26 11:41:00,1.881,1.881,1.88084,1.88095,11000000.0
2007-12-26 11:42:00,1.8808,1.8809,1.88072,1.8809,11000000.0
2007-12-26 11:43:00,1.88091,1.88098,1.88085,1.88089,7000000.0
2007-12-26 11:44:00,1.881,1.881,1.88089,1.8809,7000000.0
2007-12-26 11:45:00,1.88079,1.88099,1.88079,1.88099,11000000.0
2007-12-26 11:46:00,1.88095,1.88095,1.88071,1.88071,7000000.0
2007-12-26 11:47:00,1.88051,1.88051,1.87926,1.87926,9000000.0
2007-12-26 11:48:00,1.87907,1.87929,1.87907,1.87929,10000000.0
2007-12-26 11:49:00,1.87932,1.87944,1.87932,1.8794,7000000.0
2007-12-26 11:50:00,1.87907,1.87907,1.87886,1.879,7000000.0
2007-12-26 11:51:00,1.87922,1.87922,1.87866,1.87913,8000000.0
2007-12-26 11:52:00,1.87917,1.8798,1.87917,1.8798,10000000.0
2007-12-26 11:53:00,1.87979,1.87984,1.8797,1.87981,10000000.0
2007-12-26 11:54:00,1.87981,1.87993,1.87978,1.87987,9000000.0
2007-12-26 11:55:00,1.87983,1.87995,1.87983,1.8799,8000000.0
2007-12-26 11:56:00,1.87972,1.87975,1.87965,1.87967,11000000.0
2007-12-26 11:57:00,1.87954,1.8796,1.8791,1.8796,8000000.0
2007-12-26 11:58:00,1.87995,1.88012,1.87994,1.87994,9000000.0
2007-12-26 11:59:00,1.87997,1.88024,1.87997,1.88022,7000000.0
2007-12-26 12:00:00,1.88033,1.88036,1.88022,1.88034,7000000.0
2007-12-26 12:01:00,1.88026,1.88026,1.88005,1.88009,10000000.0
2007-12-26 12:02:00,1.88012,1.88025,1.88007,1.88025,10000000.0
2007-12-26 12:03:00,1.8801,1.88024,1.88005,1.88024,7000000.0
2007-12-26 12:04:00,1.88034,1.88037,1.88024,1.88036,9000000.0
2007-12-26 12:05:00,1.88018,1.88018,1.87986,1.87992,11000000.0
2007-12-26 12:06:00,1.87987,1.87992,1.87967,1.87967,7000000.0
2007-12-26 12:07:00,1.87981,1.87991,1.87965,1.87991,7000000.0
2007-12-26 12:08:00,1.87993,1.87993,1.87971,1.87982,9000000.0
2007-12-26 12:09:00,1.87997,1.88042,1.87997,1.88027,8000000.0
2007-12-26 12:10:00,1.88053,1.88053,1.88041,1.88041,8000000.0
2007-12-26 12:11:00,1.88034,1.8804,1.88022,1.8803,7000000.0
2007-12-26 12:12:00,1.88029,1.88042,1.88021,1.88035,7000000.0
2007-12-26 12:13:00,1.88043,1.88064,1.88031,1.88043,10000000.0
2007-12-26 12:14:00,1.88027,1.88064,1.88027,1.88059,8000000.0
2007-12-26 12:15:00,1.88037,1.88051,1.88015,1.88051,8000000.0
2007-12-26 12:16:00,1.88037,1.88053,1.88016,1.88021,8000000.0
2007-12-26 12:17:00,1.88008,1.88034,1.88005,1.88034,8000000.0
2007-12-26 12:18:00,1.88028,1.88028,1.88018,1.88021,11000000.0
2007-12-26 12:19:00,1.87996,1.88031,1.87996,1.88031,9000000.0
2007-12-26 12:20:00,1.88039,1.88054,1.88025,1.88054,10000000.0
2007-12-26 12:21:00,1.88118,1.88175,1.87952,1.87952,7000000.0
2007-12-26 12:22:00,1.88086,1.8811,1.88082,1.88097,8000000.0
2007-12-26 12:23:00,1.88097,1.88126,1.88097,1.8811,7000000.0
2007-12-26 12:24:00,1.88139,1.88149,1.88139,1.88149,7000000.0
2007-12-26 12:25:00,1.88143,1.88143,1.88123,1.88142,9000000.0
2007-12-26 12:26:00,1.88141,1.88158,1.88135,1.88158,8000000.0
2007-12-26 12:27:00,1.88187,1.88195,1.88176,1.88189,10000000.0
2007-12-26 12:28:00,1.88219,1.88219,1.88193,1.88215,9000000.0
2007-12-26 12:29:00,1.88233,1.88233,1.88206,1.88213,9000000.0
2007-12-26 12:30:00,1.88226,1.88253,1.88211,1.88236,7000000.0
2007-12-26 12:31:00,1.88287,1.88396,1.88287,1.88345,11000000.0
2007-12-26 12:32:00,1.88314,1.88333,1.88314,1.88321,7000000.0
2007-12-26 12:33:00,1.88341,1.884,1.88341,1.8839,7000000.0
2007-12-26 12:34:00,1.88396,1.88396,1.88345,1.88345,7000000.0
2007-12-26 12:35:00,1.88319,1.88337,1.88319,1.88337,8000000.0
2007-12-26 12:36:00,1.88336,1.88336,1.88289,1.88328,8000000.0
2007-12-26 12:37:00,1.88319,1.88321,1.88291,1.88291,9000000.0
2007-12-26 12:38:00,1.88307,1.88343,1.88307,1.88343,8000000.0
2007-12-26 12:39:00,1.88342,1.88342,1.88268,1.88268,9000000.0
2007-12-26 12:40:00,1.88259,1.88272,1.88253,1.88262,7000000.0
2007-12-26 12:41:00,1.88257,1.8826,1.88247,1.88253,8000000.0
2007-12-26 12:42:00,1.88275,1.88306,1.88275,1.88304,9000000.0
2007-12-26 12:43:00,1.88314,1.88327,1.88301,1.88301,9000000.0
2007-12-26 12:44:00,1.88322,1.88368,1.88322,1.88368,8000000.0
2007-12-26 12:45:00,1.88368,1.88385,1.88341,1.8838,10000000.0
2007-12-26 12:46:00,1.88364,1.8837,1.88348,1.88348,9000000.0
2007-12-26 12:47:00,1.88352,1.88379,1.88352,1.88353,10000000.0
2007-12-26 12:48:00,1.88357,1.88362,1.88312,1.88333,11000000.0
2007-12-26 12:49:00,1.88328,1.88334,1.88312,1.88312,7000000.0
2007-12-26 12:50:00,1.88327,1.88327,1.88282,1.88282,7000000.0
2007-12-26 12:51:00,1.88281,1.88281,1.88249,1.88249,8000000.0
2007-12-26 12:52:00,1.88254,1.88254,1.88217,1.88254,11000000.0
2007-12-26 12:53:00,1.88287,1.88289,1.8828,1.88287,8000000.0
2007-12-26 12:54:00,1.883,1.88336,1.883,1.88336,7000000.0
2007-12-26 12:55:00,1.88389,1.88408,1.88388,1.88388,8000000.0
2007-12-26 12:56:00,1.88392,1.88397,1.88377,1.88397,7000000.0
2007-12-26 12:57:00,1.88395,1.88395,1.88387,1.88395,7000000.0
2007-12-26 12:58:00,1.88382,1.88382,1.88365,1.88368,8000000.0
2007-12-26 12:59:00,1.88381,1.88383,1.88366,1.88378,7000000.0
2007-12-26 13:00:00,1.88369,1.88369,1.88315,1.88315,8000000.0
2007-12-26 13:01:00,1.88311,1.88311,1.8829,1.8829,8000000.0
2007-12-26 13:02:00,1.88318,1.88326,1.88312,1.88326,7000000.0
2007-12-26 13:03:00,1.88324,1.88337,1.88324,1.88337,8000000.0
2007-12-26 13:04:00,1.8833,1.88338,1.8833,1.88336,7000000.0
2007-12-26 13:05:00,1.88336,1.88336,1.88295,1.8831,8000000.0
2007-12-26 13:06:00,1.88305,1.88305,1.88281,1.88291,7000000.0
2007-12-26 13:07:00,1.8829,1.88297,1.88285,1.88297,7000000.0
2007-12-26 13:08:00,1.88285,1.88285,1.88242,1.88245,10000000.0
2007-12-26 13:09:00,1.88238,1.88238,1.88204,1.88212,7000000.0
2007-12-26 13:10:00,1.88195,1.88226,1.88195,1.88215,9000000.0
2007-12-26 13:11:00,1.88227,1.88227,1.88197,1.88209,8000000.0
2007-12-26 13:12:00,1.88214,1.8825,1.88214,1.88235,8000000.0
2007-12-26 13:13:00,1.88234,1.88236,1.88219,1.88222,9000000.0
2007-12-26 13:14:00,1.88207,1.88216,1.88196,1.8821,7000000.0
2007-12-26 13:15:00,1.88204,1.88209,1.8819,1.88209,8000000.0
2007-12-26 13:16:00,1.88205,1.88222,1.88205,1.88212,8000000.0
2007-12-26 13:17:00,1.88205,1.88205,1.88178,1.88187,9000000.0
2007-12-26 13:18:00,1.88199,1.88199,1.8817,1.88174,10000000.0
2007-12-26 13:19:00,1.88158,1.88168,1.88152,1.88168,8000000.0
2007-12-26 13:20:00,1.88173,1.88173,1.88148,1.88166,8000000.0
2007-12-26 13:21:00,1.88184,1.88189,1.88179,1.88185,7000000.0
2007-12-26 13:22:00,1.88183,1.88189,1.88164,1.88187,11000000.0
2007-12-26 13:23:00,1.88135,1.88135,1.88122,1.88123,8000000.0
2007-12-26 13:24:00,1.88132,1.8817,1.88132,1.8817,7000000.0
2007-12-26 13:25:00,1.8817,1.88189,1.88168,1.88168,11000000.0
2007-12-26 13:26:00,1.88232,1.8825,1.88232,1.8825,10000000.0
2007-12-26 13:27:00,1.8817,1.88186,1.88169,1.88169,8000000.0
2007-12-26 13:28:00,1.88178,1.8819,1.88178,1.88181,21000000.0
2007-12-26 13:29:00,1.88172,1.88189,1.88172,1.88189,17000000.0
2007-12-26 13:30:00,1.88192,1.88199,1.88192,1.88193,7000000.0
2007-12-26 13:31:00,1.88194,1.88202,1.88194,1.88201,9000000.0
2007-12-26 13:32:00,1.88207,1.88211,1.88199,1.88199,14000000.0
2007-12-26 13:33:00,1.88198,1.88215,1.88198,1.88214,14000000.0
2007-12-26 13:34:00,1.88218,1.88229,1.88218,1.88227,31000000.0
2007-12-26 13:35:00,1.88229,1.88237,1.88222,1.88237,17000000.0
2007-12-26 13:36:00,1.88253,1.88288,1.88253,1.88288,24000000.0
2007-12-26 13:37:00,1.88303,1.88306,1.88293,1.88293,10000000.0
2007-12-26 13:38:00,1.88287,1.88303,1.88282,1.88298,18000000.0
2007-12-26 13:39:00,1.88299,1.883,1.88291,1.88297,15000000.0
2007-12-26 13:40:00,1.88283,1.88283,1.88207,1.88207,29000000.0
2007-12-26 13:41:00,1.88188,1.88208,1.88188,1.88208,13000000.0
2007-12-26 13:42:00,1.88211,1.88218,1.88202,1.8821,8000000.0
2007-12-26 13:43:00,1.88197,1.882,1.88185,1.88193,10000000.0
2007-12-26 13:44:00,1.882,1.882,1.88167,1.88199,26000000.0
2007-12-26 13:45:00,1.88196,1.88248,1.88196,1.88248,22000000.0
2007-12-26 13:46:00,1.88273,1.8828,1.88265,1.88265,19000000.0
2007-12-26 13:47:00,1.88282,1.88282,1.88274,1.88279,17000000.0
2007-12-26 13:48:00,1.8827,1.8827,1.88234,1.88234,22000000.0
2007-12-26 13:49:00,1.8824,1.8824,1.88229,1.88229,24000000.0
2007-12-26 13:50:00,1.88225,1.88229,1.88222,1.88228,15000000.0
2007-12-26 13:51:00,1.88236,1.88238,1.88226,1.88238,22000000.0
2007-12-26 13:52:00,1.8824,1.8824,1.88217,1.88232,32000000.0
2007-12-26 13:53:00,1.88216,1.88216,1.88064,1.88064,28000000.0
2007-12-26 13:54:00,1.88089,1.88219,1.88089,1.88218,31000000.0
2007-12-26 13:55:00,1.88228,1.88229,1.88224,1.88225,20000000.0
2007-12-26 13:56:00,1.88208,1.88215,1.88199,1.88211,24000000.0
2007-12-26 13:57:00,1.88171,1.88278,1.88171,1.88273,34000000.0
2007-12-26 13:58:00,1.88232,1.8824,1.88231,1.88232,16000000.0
2007-12-26 13:59:00,1.88219,1.88232,1.88219,1.88228,30000000.0
2007-12-26 14:00:00,1.88242,1.88242,1.88208,1.88208,39000000.0
2007-12-26 14:01:00,1.88218,1.88223,1.88217,1.88223,30000000.0
2007-12-26 14:02:00,1.88222,1.88222,1.88211,1.88214,19000000.0
2007-12-26 14:03:00,1.88207,1.88208,1.88205,1.88208,23000000.0
2007-12-26 14:04:00,1.88219,1.88227,1.88218,1.88227,33000000.0
2007-12-26 14:05:00,1.88238,1.88239,1.8822,1.8822,28000000.0
2007-12-26 14:06:00,1.88227,1.88236,1.88219,1.88236,31000000.0
2007-12-26 14:07:00,1.88235,1.88235,1.88196,1.88196,31000000.0
2007-12-26 14:08:00,1.8819,1.88197,1.8818,1.88197,27000000.0
2007-12-26 14:09:00,1.88213,1.88214,1.88196,1.882,27000000.0
2007-12-26 14:10:00,1.8817,1.88185,1.88165,1.88185,24000000.0
2007-12-26 14:11:00,1.88206,1.88278,1.88206,1.88265,21000000.0
2007-12-26 14:12:00,1.88255,1.88309,1.88255,1.88309,22000000.0
2007-12-26 14:13:00,1.88313,1.88313,1.88231,1.88231,13000000.0
2007-12-26 14:14:00,1.88229,1.88232,1.8821,1.8821,21000000.0
2007-12-26 14:15:00,1.8821,1.88265,1.8821,1.88265,25000000.0
2007-12-26 14:16:00,1.88297,1.88331,1.88291,1.88331,26000000.0
2007-12-26 14:17:00,1.88347,1.88347,1.88316,1.88338,32000000.0
2007-12-26 14:18:00,1.88325,1.88325,1.88239,1.88239,27000000.0
2007-12-26 14:19:00,1.88247,1.88375,1.88247,1.88375,35000000.0
2007-12-26 14:20:00,1.88392,1.88404,1.88388,1.884,32000000.0
2007-12-26 14:21:00,1.88411,1.88427,1.88406,1.88425,39000000.0
2007-12-26 14:22:00,1.88416,1.88416,1.88369,1.88385,22000000.0
2007-12-26 14:23:00,1.88386,1.88397,1.88381,1.88388,40000000.0
2007-12-26 14:24:00,1.88379,1.88379,1.88278,1.88281,10000000.0
2007-12-26 14:25:00,1.88281,1.88287,1.88267,1.88278,35000000.0
2007-12-26 14:26:00,1.88291,1.88308,1.88286,1.88286,18000000.0
2007-12-26 14:27:00,1.88256,1.88284,1.88256,1.88265,28000000.0
2007-12-26 14:28:00,1.88309,1.88428,1.8829,1.88428,21000000.0
2007-12-26 14:29:00,1.88427,1.88433,1.88375,1.88375,16000000.0
2007-12-26 14:30:00,1.8838,1.88402,1.88378,1.88402,25000000.0
2007-12-26 14:31:00,1.88355,1.88371,1.88322,1.88371,26000000.0
2007-12-26 14:32:00,1.88327,1.88327,1.88256,1.88256,32000000.0
2007-12-26 14:33:00,1.88237,1.88237,1.88221,1.88231,20000000.0
2007-12-26 14:34:00,1.88232,1.88232,1.88209,1.88218,25000000.0
2007-12-26 14:35:00,1.88237,1.88241,1.88233,1.88234,23000000.0
2007-12-26 14:36:00,1.88194,1.88194,1.8796,1.8796,11000000.0
2007-12-26 14:37:00,1.87947,1.87968,1.87933,1.87933,41000000.0
2007-12-26 14:38:00,1.87985,1.8799,1.87982,1.87987,54000000.0
2007-12-26 14:39:00,1.88069,1.88119,1.88069,1.88119,36000000.0
2007-12-26 14:40:00,1.88167,1.88258,1.88167,1.88258,36000000.0
2007-12-26 14:41:00,1.8822,1.88268,1.88202,1.88268,41000000.0
2007-12-26 14:42:00,1.88278,1.88279,1.88262,1.88268,19000000.0
2007-12-26 14:43:00,1.88266,1.88278,1.88266,1.88278,20000000.0
2007-12-26 14:44:00,1.88291,1.88309,1.88289,1.88309,25000000.0
2007-12-26 14:45:00,1.8831,1.88318,1.88299,1.88318,33000000.0
2007-12-26 14:46:00,1.88303,1.88306,1.8828,1.88284,11000000.0
2007-12-26 14:47:00,1.88272,1.88272,1.88263,1.88263,7000000.0
2007-12-26 14:48:00,1.88267,1.88272,1.88262,1.88267,21000000.0
2007-12-26 14:49:00,1.88261,1.88276,1.88239,1.8827,32000000.0
2007-12-26 14:50:00,1.88274,1.88276,1.88271,1.88271,33000000.0
2007-12-26 14:51:00,1.88262,1.88272,1.88256,1.88257,37000000.0
2007-12-26 14:52:00,1.88247,1.88265,1.88247,1.88265,17000000.0
2007-12-26 14:53:00,1.88263,1.88265,1.88246,1.88253,22000000.0
2007-12-26 14:54:00,1.88257,1.88262,1.88246,1.88262,17000000.0
2007-12-26 14:55:00,1.8827,1.88271,1.88264,1.88264,7000000.0
2007-12-26 14:56:00,1.88256,1.8828,1.88256,1.88279,21000000.0
2007-12-26 14:57:00,1.88282,1.88292,1.88279,1.88292,12000000.0
2007-12-26 14:58:00,1.88279,1.88296,1.88264,1.88296,31000000.0
2007-12-26 14:59:00,1.88299,1.88341,1.88299,1.88341,20000000.0
2007-12-26 15:00:00,1.88331,1.88383,1.88331,1.88369,32000000.0
2007-12-26 15:01:00,1.884,1.88409,1.88389,1.88402,14000000.0
2007-12-26 15:02:00,1.88399,1.88436,1.88397,1.88405,26000000.0
2007-12-26 15:03:00,1.88425,1.88436,1.88423,1.88436,30000000.0
2007-12-26 15:04:00,1.88457,1.88547,1.88408,1.88547,29000000.0
2007-12-26 15:05:00,1.88538,1.886,1.88538,1.886,28000000.0
2007-12-26 15:06:00,1.88667,1.88717,1.88667,1.88717,16000000.0
2007-12-26 15:07:00,1.88734,1.88741,1.88727,1.88741,26000000.0
2007-12-26 15:08:00,1.88739,1.88741,1.88728,1.88735,25000000.0
2007-12-26 15:09:00,1.88724,1.88724,1.88671,1.88674,34000000.0
2007-12-26 15:10:00,1.88632,1.88632,1.88554,1.88608,36000000.0
2007-12-26 15:11:00,1.88595,1.88603,1.88559,1.88603,27000000.0
2007-12-26 15:12:00,1.88626,1.88629,1.88616,1.88616,26000000.0
2007-12-26 15:13:00,1.88575,1.886,1.88538,1.88538,41000000.0
2007-12-26 15:14:00,1.88572,1.88599,1.88558,1.88558,30000000.0
2007-12-26 15:15:00,1.88529,1.88529,1.88489,1.88489,21000000.0
2007-12-26 15:16:00,1.88469,1.88541,1.88469,1.88518,9000000.0
2007-12-26 15:17:00,1.88456,1.88474,1.88451,1.88456,26000000.0
2007-12-26 15:18:00,1.8845,1.88459,1.88449,1.88459,10000000.0
2007-12-26 15:19:00,1.88458,1.88462,1.88443,1.88455,16000000.0
2007-12-26 15:20:00,1.88462,1.88462,1.88329,1.88329,20000000.0
2007-12-26 15:21:00,1.88371,1.88491,1.88371,1.88491,12000000.0
2007-12-26 15:22:00,1.88485,1.88501,1.88443,1.88501,22000000.0
2007-12-26 15:23:00,1.88512,1.88529,1.88511,1.88526,36000000.0
2007-12-26 15:24:00,1.88521,1.88521,1.88444,1.8845,20000000.0
2007-12-26 15:25:00,1.88447,1.88453,1.88444,1.88453,14000000.0
2007-12-26 15:26:00,1.88453,1.88462,1.88451,1.88461,40000000.0
2007-12-26 15:27:00,1.88486,1.88505,1.88486,1.88505,32000000.0
2007-12-26 15:28:00,1.88515,1.88531,1.8851,1.88531,55000000.0
2007-12-26 15:29:00,1.8854,1.8854,1.88307,1.88355,47000000.0
2007-12-26 15:30:00,1.88371,1.88571,1.883,1.88571,71000000.0
2007-12-26 15:31:00,1.88562,1.88566,1.88552,1.88558,58000000.0
2007-12-26 15:32:00,1.88537,1.88539,1.88511,1.88514,25000000.0
2007-12-26 15:33:00,1.8851,1.88519,1.88508,1.88515,32000000.0
2007-12-26 15:34:00,1.88509,1.88533,1.8849,1.88533,22000000.0
2007-12-26 15:35:00,1.88555,1.88557,1.88527,1.88547,30000000.0
2007-12-26 15:36:00,1.88552,1.88561,1.8855,1.88556,23000000.0
2007-12-26 15:37:00,1.88558,1.88565,1.88521,1.88558,24000000.0
2007-12-26 15:38:00,1.8858,1.88582,1.88565,1.88577,61000000.0
2007-12-26 15:39:00,1.88584,1.886,1.88579,1.88596,40000000.0
2007-12-26 15:40:00,1.88598,1.88608,1.88553,1.88553,37000000.0
2007-12-26 15:41:00,1.88572,1.88572,1.88554,1.88567,43000000.0
2007-12-26 15:42:00,1.88562,1.88562,1.88544,1.88552,41000000.0
2007-12-26 15:43:00,1.88558,1.88558,1.88551,1.88555,30000000.0
2007-12-26 15:44:00,1.88536,1.88536,1.88524,1.88527,29000000.0
2007-12-26 15:45:00,1.88534,1.88537,1.88523,1.88526,36000000.0
2007-12-26 15:46:00,1.88518,1.88531,1.88501,1.88511,24000000.0
2007-12-26 15:47:00,1.88494,1.88494,1.88487,1.88488,31000000.0
2007-12-26 15:48:00,1.88485,1.88499,1.88485,1.88497,33000000.0
2007-12-26 15:49:00,1.88515,1.88609,1.88515,1.88609,25000000.0
2007-12-26 15:50:00,1.88626,1.88631,1.8861,1.88628,11000000.0
2007-12-26 15:51:00,1.88632,1.88634,1.88605,1.88613,37000000.0
2007-12-26 15:52:00,1.88621,1.88625,1.8862,1.88624,23000000.0
2007-12-26 15:53:00,1.88646,1.88647,1.88626,1.88645,15000000.0
2007-12-26 15:54:00,1.88635,1.88635,1.8855,1.8855,26000000.0
2007-12-26 15:55:00,1.88538,1.88623,1.88538,1.88623,33000000.0
2007-12-26 15:56:00,1.88629,1.88695,1.88625,1.88695,36000000.0
2007-12-26 15:57:00,1.88703,1.88708,1.8869,1.88704,34000000.0
2007-12-26 15:58:00,1.88696,1.88696,1.8868,1.88681,24000000.0
2007-12-26 15:59:00,1.88619,1.88619,1.88606,1.88612,23000000.0
2007-12-26 16:00:00,1.88621,1.88689,1.88567,1.88689,51000000.0
2007-12-26 16:01:00,1.88672,1.88676,1.88659,1.88676,31000000.0
2007-12-26 16:02:00,1.88678,1.8868,1.88612,1.88659,29000000.0
2007-12-26 16:03:00,1.8871,1.88733,1.88683,1.88733,51000000.0
2007-12-26 16:04:00,1.8874,1.8874,1.88732,1.88735,38000000.0
2007-12-26 16:05:00,1.88728,1.88729,1.887,1.88713,37000000.0
2007-12-26 16:06:00,1.88716,1.88734,1.88651,1.88651,33000000.0
2007-12-26 16:07:00,1.88694,1.88772,1.88694,1.88772,37000000.0
2007-12-26 16:08:00,1.88773,1.88792,1.88771,1.88792,37000000.0
2007-12-26 16:09:00,1.88783,1.8879,1.88774,1.8879,44000000.0
2007-12-26 16:10:00,1.8879,1.8879,1.88738,1.8878,41000000.0
2007-12-26 16:11:00,1.88785,1.88793,1.88785,1.88788,27000000.0
2007-12-26 16:12:00,1.88786,1.88786,1.88755,1.88755,22000000.0
2007-12-26 16:13:00,1.88767,1.88767,1.88681,1.88753,38000000.0
2007-12-26 16:14:00,1.88769,1.88769,1.88593,1.88593,41000000.0
2007-12-26 16:15:00,1.88592,1.88592,1.88572,1.88592,42000000.0
2007-12-26 16:16:00,1.88616,1.88665,1.88616,1.88665,45000000.0
2007-12-26 16:17:00,1.88724,1.88731,1.88724,1.8873,22000000.0
2007-12-26 16:18:00,1.88741,1.88741,1.88709,1.88709,49000000.0
2007-12-26 16:19:00,1.88745,1.88749,1.88726,1.88726,27000000.0
2007-12-26 16:20:00,1.88746,1.88746,1.8873,1.88731,52000000.0
2007-12-26 16:21:00,1.88713,1.88714,1.88685,1.88687,37000000.0
2007-12-26 16:22:00,1.88686,1.88686,1.88624,1.88624,50000000.0
2007-12-26 16:23:00,1.88699,1.88704,1.8869,1.88704,48000000.0
2007-12-26 16:24:00,1.88714,1.88721,1.88597,1.88676,44000000.0
2007-12-26 16:25:00,1.88719,1.88719,1.88658,1.88658,28000000.0
2007-12-26 16:26:00,1.88675,1.88722,1.88675,1.88722,41000000.0
2007-12-26 16:27:00,1.88728,1.88728,1.88718,1.88728,46000000.0
2007-12-26 16:28:00,1.88723,1.88723,1.88696,1.88708,34000000.0
2007-12-26 16:29:00,1.88702,1.88704,1.88684,1.88698,24000000.0
2007-12-26 16:30:00,1.88706,1.88708,1.88686,1.88691,43000000.0
2007-12-26 16:31:00,1.88686,1.88696,1.8868,1.8869,36000000.0
2007-12-26 16:32:00,1.88691,1.88707,1.8869,1.88697,34000000.0
2007-12-26 16:33:00,1.88713,1.88741,1.8871,1.88731,41000000.0
2007-12-26 16:34:00,1.8874,1.8874,1.88697,1.8871,29000000.0
2007-12-26 16:35:00,1.88713,1.88728,1.887,1.88713,53000000.0
2007-12-26 16:36:00,1.88704,1.88704,1.88669,1.88691,43000000.0
2007-12-26 16:37:00,1.88693,1.88707,1.88687,1.88707,56000000.0
2007-12-26 16:38:00,1.88679,1.88714,1.88678,1.88714,34000000.0
2007-12-26 16:39:00,1.88715,1.88715,1.88678,1.8868,43000000.0
2007-12-26 16:40:00,1.88624,1.88693,1.88624,1.88656,63000000.0
2007-12-26 16:41:00,1.88661,1.88693,1.88654,1.88688,44000000.0
2007-12-26 16:42:00,1.88709,1.88725,1.88702,1.88715,57000000.0
2007-12-26 16:43:00,1.88713,1.88736,1.88711,1.88727,20000000.0
2007-12-26 16:44:00,1.88755,1.88772,1.88742,1.88762,34000000.0
2007-12-26 16:45:00,1.88773,1.8882,1.88589,1.88589,41000000.0
2007-12-26 16:46:00,1.88578,1.88674,1.88578,1.8865,59000000.0
2007-12-26 16:47:00,1.88637,1.88681,1.88637,1.88681,55000000.0
2007-12-26 16:48:00,1.88688,1.88699,1.88678,1.8869,46000000.0
2007-12-26 16:49:00,1.88686,1.88686,1.8859,1.8859,35000000.0
2007-12-26 16:50:00,1.88581,1.88633,1.88572,1.88633,45000000.0
2007-12-26 16:51:00,1.88631,1.88631,1.886,1.886,30000000.0
2007-12-26 16:52:00,1.88594,1.88594,1.88538,1.88552,30000000.0
2007-12-26 16:53:00,1.88515,1.88515,1.88494,1.88511,19000000.0
2007-12-26 16:54:00,1.88507,1.88528,1.88482,1.88528,18000000.0
2007-12-26 16:55:00,1.88527,1.88539,1.8852,1.8853,40000000.0
2007-12-26 16:56:00,1.88529,1.88529,1.88507,1.88507,37000000.0
2007-12-26 16:57:00,1.88491,1.885,1.88446,1.88446,17000000.0
2007-12-26 16:58:00,1.8842,1.8842,1.88349,1.88349,45000000.0
2007-12-26 16:59:00,1.88338,1.88355,1.88338,1.88354,39000000.0
2007-12-26 17:00:00,1.88403,1.8846,1.88403,1.8846,47000000.0
2007-12-26 17:01:00,1.8848,1.88504,1.88476,1.88504,26000000.0
2007-12-26 17:02:00,1.88521,1.88521,1.88482,1.88504,33000000.0
2007-12-26 17:03:00,1.88474,1.88477,1.88443,1.88466,33000000.0
2007-12-26 17:04:00,1.88465,1.88487,1.88461,1.88487,37000000.0
2007-12-26 17:05:00,1.88503,1.88518,1.88495,1.88518,35000000.0
2007-12-26 17:06:00,1.88513,1.88513,1.88387,1.88387,46000000.0
2007-12-26 17:07:00,1.88488,1.88538,1.88488,1.88538,33000000.0
2007-12-26 17:08:00,1.88551,1.88551,1.88524,1.88539,45000000.0
2007-12-26 17:09:00,1.88552,1.88561,1.88551,1.88561,47000000.0
2007-12-26 17:10:00,1.88548,1.88548,1.88496,1.88496,36000000.0
2007-12-26 17:11:00,1.88498,1.88499,1.8847,1.88499,44000000.0
2007-12-26 17:12:00,1.88541,1.88569,1.88537,1.88537,23000000.0
2007-12-26 17:13:00,1.88537,1.88602,1.88537,1.88602,35000000.0
2007-12-26 17:14:00,1.88596,1.88598,1.88581,1.88581,27000000.0
2007-12-26 17:15:00,1.88564,1.88564,1.88532,1.88549,26000000.0
2007-12-26 17:16:00,1.88538,1.88542,1.88501,1.88501,27000000.0
2007-12-26 17:17:00,1.88502,1.88519,1.88498,1.88514,38000000.0
2007-12-26 17:18:00,1.88521,1.88521,1.88486,1.88487,29000000.0
2007-12-26 17:19:00,1.88477,1.88486,1.88477,1.88486,19000000.0
2007-12-26 17:20:00,1.88498,1.88539,1.88485,1.88539,29000000.0
2007-12-26 17:21:00,1.88535,1.88535,1.88473,1.88473,26000000.0
2007-12-26 17:22:00,1.88458,1.88567,1.88448,1.88567,30000000.0
2007-12-26 17:23:00,1.88568,1.88571,1.88552,1.8856,32000000.0
2007-12-26 17:24:00,1.88538,1.88538,1.88457,1.88457,23000000.0
2007-12-26 17:25:00,1.88451,1.88454,1.88426,1.88439,20000000.0
2007-12-26 17:26:00,1.88434,1.88469,1.8842,1.88462,18000000.0
2007-12-26 17:27:00,1.88459,1.88497,1.88365,1.88497,44000000.0
2007-12-26 17:28:00,1.88605,1.88627,1.88592,1.88627,39000000.0
2007-12-26 17:29:00,1.88606,1.88671,1.88606,1.88671,36000000.0
2007-12-26 17:30:00,1.88713,1.88713,1.88692,1.88692,61000000.0
2007-12-26 17:31:00,1.88672,1.88675,1.88652,1.8866,62000000.0
2007-12-26 17:32:00,1.88646,1.88646,1.8862,1.88633,54000000.0
2007-12-26 17:33:00,1.88664,1.88665,1.88656,1.88665,64000000.0
2007-12-26 17:34:00,1.88674,1.88696,1.8865,1.88696,60000000.0
2007-12-26 17:35:00,1.88697,1.88738,1.88697,1.88737,43000000.0
2007-12-26 17:36:00,1.88732,1.88732,1.88722,1.88728,58000000.0
2007-12-26 17:37:00,1.88727,1.88745,1.88721,1.88745,47000000.0
2007-12-26 17:38:00,1.88716,1.88728,1.88714,1.88728,44000000.0
2007-12-26 17:39:00,1.88731,1.88737,1.88729,1.88734,41000000.0
2007-12-26 17:40:00,1.88724,1.88728,1.88713,1.88713,59000000.0
2007-12-26 17:41:00,1.887,1.88701,1.88683,1.88701,50000000.0
2007-12-26 17:42:00,1.8871,1.88728,1.8871,1.88721,37000000.0
2007-12-26 17:43:00,1.88729,1.88732,1.88722,1.88722,33000000.0
2007-12-26 17:44:00,1.88729,1.8874,1.88724,1.88727,46000000.0
2007-12-26 17:45:00,1.88696,1.88696,1.88656,1.88658,49000000.0
2007-12-26 17:46:00,1.8866,1.88663,1.88631,1.88658,56000000.0
2007-12-26 17:47:00,1.88635,1.88664,1.88632,1.88664,65000000.0
2007-12-26 17:48:00,1.88691,1.88691,1.88674,1.88676,61000000.0
2007-12-26 17:49:00,1.88675,1.88691,1.8867,1.88674,72000000.0
2007-12-26 17:50:00,1.88675,1.88685,1.88667,1.88684,53000000.0
2007-12-26 17:51:00,1.8869,1.88702,1.88687,1.88701,54000000.0
2007-12-26 17:52:00,1.88706,1.88707,1.88701,1.88701,51000000.0
2007-12-26 17:53:00,1.88693,1.88696,1.88609,1.88609,42000000.0
2007-12-26 17:54:00,1.88604,1.88632,1.88604,1.88611,32000000.0
2007-12-26 17:55:00,1.88631,1.88635,1.88566,1.88635,32000000.0
2007-12-26 17:56:00,1.88638,1.88641,1.88608,1.88627,47000000.0
2007-12-26 17:57:00,1.8859,1.8859,1.88537,1.88551,34000000.0
2007-12-26 17:58:00,1.88531,1.88531,1.88504,1.88508,44000000.0
2007-12-26 17:59:00,1.88469,1.88469,1.88336,1.88336,39000000.0
2007-12-26 18:00:00,1.88314,1.88363,1.88314,1.88363,32000000.0
2007-12-26 18:01:00,1.88377,1.88377,1.88354,1.88354,52000000.0
2007-12-26 18:02:00,1.88385,1.88415,1.88385,1.88397,30000000.0
2007-12-26 18:03:00,1.88392,1.88392,1.88358,1.8836,38000000.0
2007-12-26 18:04:00,1.88365,1.88421,1.8835,1.88421,38000000.0
2007-12-26 18:05:00,1.88524,1.88545,1.88475,1.88513,36000000.0
2007-12-26 18:06:00,1.88519,1.88541,1.88519,1.88541,32000000.0
2007-12-26 18:07:00,1.88537,1.88541,1.88523,1.88526,38000000.0
2007-12-26 18:08:00,1.88523,1.88528,1.8852,1.88527,56000000.0
2007-12-26 18:09:00,1.88443,1.88556,1.88385,1.88542,34000000.0
2007-12-26 18:10:00,1.88544,1.88544,1.88419,1.88419,26000000.0
2007-12-26 18:11:00,1.88401,1.88401,1.88395,1.88401,34000000.0
2007-12-26 18:12:00,1.88382,1.88459,1.88382,1.88419,24000000.0
2007-12-26 18:13:00,1.88416,1.8844,1.8833,1.88372,30000000.0
2007-12-26 18:14:00,1.88419,1.88493,1.88419,1.88493,22000000.0
2007-12-26 18:15:00,1.88509,1.88575,1.88487,1.88575,21000000.0
2007-12-26 18:16:00,1.88632,1.88811,1.88632,1.88811,66000000.0
2007-12-26 18:17:00,1.8879,1.88803,1.8874,1.8874,60000000.0
2007-12-26 18:18:00,1.88729,1.88753,1.8871,1.8871,33000000.0
2007-12-26 18:19:00,1.88687,1.88704,1.88667,1.88689,46000000.0
2007-12-26 18:20:00,1.88708,1.8871,1.88697,1.88703,61000000.0
2007-12-26 18:21:00,1.88657,1.88669,1.88643,1.88643,37000000.0
2007-12-26 18:22:00,1.88643,1.88643,1.88611,1.88611,49000000.0
2007-12-26 18:23:00,1.88628,1.88654,1.88625,1.88654,34000000.0
2007-12-26 18:24:00,1.88606,1.88699,1.88583,1.88629,47000000.0
2007-12-26 18:25:00,1.88655,1.88655,1.8864,1.88648,31000000.0
2007-12-26 18:26:00,1.88646,1.88658,1.88646,1.88658,43000000.0
2007-12-26 18:27:00,1.88662,1.88671,1.88659,1.88659,35000000.0
2007-12-26 18:28:00,1.88635,1.88635,1.88612,1.88612,18000000.0
2007-12-26 18:29:00,1.88593,1.88599,1.8853,1.8853,24000000.0
2007-12-26 18:30:00,1.8858,1.88638,1.8858,1.88638,32000000.0
2007-12-26 18:31:00,1.88654,1.88691,1.88654,1.88689,46000000.0
2007-12-26 18:32:00,1.88684,1.88684,1.88644,1.88676,55000000.0
2007-12-26 18:33:00,1.88684,1.88688,1.88678,1.88687,29000000.0
2007-12-26 18:34:00,1.8869,1.8874,1.8869,1.88738,32000000.0
2007-12-26 18:35:00,1.88732,1.88732,1.88573,1.88692,47000000.0
2007-12-26 18:36:00,1.8879,1.8879,1.8868,1.8868,65000000.0
2007-12-26 18:37:00,1.88664,1.88664,1.88633,1.88661,63000000.0
2007-12-26 18:38:00,1.88713,1.88725,1.88707,1.88707,61000000.0
2007-12-26 18:39:00,1.88737,1.88757,1.88734,1.88737,37000000.0
2007-12-26 18:40:00,1.88699,1.88699,1.88584,1.88617,52000000.0
2007-12-26 18:41:00,1.88678,1.88709,1.88617,1.88626,68000000.0
2007-12-26 18:42:00,1.88617,1.88625,1.8861,1.88624,40000000.0
2007-12-26 18:43:00,1.88641,1.88685,1.88641,1.88685,39000000.0
2007-12-26 18:44:00,1.88654,1.88691,1.88654,1.88654,33000000.0
2007-12-26 18:45:00,1.88659,1.88695,1.88657,1.8866,57000000.0
2007-12-26 18:46:00,1.887,1.88774,1.887,1.88774,61000000.0
2007-12-26 18:47:00,1.88722,1.88746,1.88645,1.88712,41000000.0
2007-12-26 18:48:00,1.88728,1.88795,1.88682,1.88682,26000000.0
2007-12-26 18:49:00,1.88684,1.88787,1.88666,1.88666,31000000.0
2007-12-26 18:50:00,1.88652,1.88652,1.88637,1.88647,37000000.0
2007-12-26 18:51:00,1.88663,1.88722,1.88649,1.88722,17000000.0
2007-12-26 18:52:00,1.88797,1.88797,1.88659,1.88701,33000000.0
2007-12-26 18:53:00,1.88695,1.88696,1.8867,1.88691,31000000.0
2007-12-26 18:54:00,1.88663,1.88663,1.88614,1.88614,11000000.0
2007-12-26 18:55:00,1.88596,1.88682,1.88596,1.88682,22000000.0
2007-12-26 18:56:00,1.88688,1.88688,1.88638,1.88638,16000000.0
2007-12-26 18:57:00,1.88634,1.88748,1.88634,1.88748,15000000.0
2007-12-26 18:58:00,1.88758,1.88758,1.88706,1.88706,19000000.0
2007-12-26 18:59:00,1.88615,1.88643,1.88601,1.88636,26000000.0
2007-12-26 19:00:00,1.88669,1.88669,1.88652,1.88652,12000000.0
2007-12-26 19:01:00,1.88669,1.88695,1.88664,1.88664,18000000.0
2007-12-26 19:02:00,1.8868,1.88691,1.88675,1.88682,23000000.0
2007-12-26 19:03:00,1.8869,1.88736,1.8869,1.88736,21000000.0
2007-12-26 19:04:00,1.88731,1.88731,1.88596,1.88596,55000000.0
2007-12-26 19:05:00,1.88573,1.88627,1.8857,1.88627,42000000.0
2007-12-26 19:06:00,1.88656,1.88672,1.88614,1.88664,63000000.0
2007-12-26 19:07:00,1.88654,1.88701,1.88654,1.88701,39000000.0
2007-12-26 19:08:00,1.88711,1.88711,1.88684,1.88695,32000000.0
2007-12-26 19:09:00,1.8871,1.88738,1.88673,1.88738,56000000.0
2007-12-26 19:10:00,1.88809,1.88844,1.88802,1.88837,27000000.0
2007-12-26 19:11:00,1.8882,1.8883,1.88807,1.88827,36000000.0
2007-12-26 19:12:00,1.88795,1.88878,1.88795,1.88874,25000000.0
2007-12-26 19:13:00,1.88888,1.88888,1.88869,1.88878,23000000.0
2007-12-26 19:14:00,1.88866,1.88866,1.88814,1.88819,37000000.0
2007-12-26 19:15:00,1.88851,1.88859,1.88824,1.88859,17000000.0
2007-12-26 19:16:00,1.88854,1.88854,1.88766,1.88791,23000000.0
2007-12-26 19:17:00,1.88819,1.88819,1.88754,1.88754,17000000.0
2007-12-26 19:18:00,1.88742,1.88744,1.88736,1.88739,30000000.0
2007-12-26 19:19:00,1.88726,1.88742,1.88726,1.88732,36000000.0
2007-12-26 19:20:00,1.88739,1.88805,1.88739,1.88803,23000000.0
2007-12-26 19:21:00,1.88791,1.88813,1.88791,1.88813,21000000.0
2007-12-26 19:22:00,1.88748,1.8876,1.88695,1.88727,25000000.0
2007-12-26 19:23:00,1.88757,1.88774,1.88757,1.88757,12000000.0
2007-12-26 19:24:00,1.88739,1.88769,1.88721,1.88756,39000000.0
2007-12-26 19:25:00,1.88756,1.888,1.88754,1.888,49000000.0
2007-12-26 19:26:00,1.8883,1.88865,1.8883,1.88859,48000000.0
2007-12-26 19:27:00,1.8883,1.8883,1.88741,1.88787,51000000.0
2007-12-26 19:28:00,1.88857,1.88857,1.88781,1.88781,40000000.0
2007-12-26 19:29:00,1.8875,1.88759,1.8872,1.88728,28000000.0
2007-12-26 19:30:00,1.8872,1.88753,1.88691,1.8873,32000000.0
2007-12-26 19:31:00,1.88734,1.88784,1.88734,1.88752,28000000.0
2007-12-26 19:32:00,1.8875,1.88769,1.88748,1.88761,31000000.0
2007-12-26 19:33:00,1.88823,1.88823,1.88788,1.88788,14000000.0
2007-12-26 19:34:00,1.88782,1.8879,1.88764,1.88787,49000000.0
2007-12-26 19:35:00,1.88801,1.88801,1.88671,1.88671,28000000.0
2007-12-26 19:36:00,1.88727,1.88737,1.88721,1.88721,16000000.0
2007-12-26 19:37:00,1.88744,1.88781,1.88744,1.88781,26000000.0
2007-12-26 19:38:00,1.88738,1.88747,1.88731,1.88742,8000000.0
2007-12-26 19:39:00,1.88762,1.88803,1.88762,1.88803,13000000.0
2007-12-26 19:40:00,1.888,1.88821,1.888,1.88805,16000000.0
2007-12-26 19:41:00,1.88787,1.88787,1.88759,1.88774,17000000.0
2007-12-26 19:42:00,1.88809,1.88818,1.8878,1.8878,19000000.0
2007-12-26 19:43:00,1.88799,1.88835,1.88799,1.88829,21000000.0
2007-12-26 19:44:00,1.88828,1.88831,1.88819,1.8882,21000000.0
2007-12-26 19:45:00,1.88809,1.88809,1.88669,1.88673,33000000.0
2007-12-26 19:46:00,1.88588,1.88601,1.88552,1.88587,18000000.0
2007-12-26 19:47:00,1.88598,1.88707,1.88598,1.88693,22000000.0
2007-12-26 19:48:00,1.88703,1.88762,1.88693,1.88693,18000000.0
2007-12-26 19:49:00,1.8869,1.88749,1.8869,1.88749,27000000.0
2007-12-26 19:50:00,1.88792,1.88813,1.88792,1.88813,23000000.0
2007-12-26 19:51:00,1.88808,1.88808,1.8867,1.8867,25000000.0
2007-12-26 19:52:00,1.88646,1.88652,1.88644,1.88644,15000000.0
2007-12-26 19:53:00,1.88643,1.88649,1.88641,1.88647,21000000.0
2007-12-26 19:54:00,1.8865,1.88653,1.8861,1.8861,9000000.0
2007-12-26 19:55:00,1.88589,1.88621,1.88588,1.8862,30000000.0
2007-12-26 19:56:00,1.88617,1.88617,1.88582,1.88608,20000000.0
2007-12-26 19:57:00,1.88611,1.88647,1.88611,1.88647,12000000.0
2007-12-26 19:58:00,1.88675,1.88678,1.88666,1.88666,13000000.0
2007-12-26 19:59:00,1.88613,1.88613,1.88598,1.88601,31000000.0
2007-12-26 20:00:00,1.88591,1.88597,1.88578,1.88578,23000000.0
2007-12-26 20:01:00,1.88577,1.88594,1.88577,1.88594,13000000.0
2007-12-26 20:02:00,1.88602,1.88602,1.88562,1.88567,20000000.0
2007-12-26 20:03:00,1.88584,1.88585,1.88553,1.88585,18000000.0
2007-12-26 20:04:00,1.88605,1.88629,1.88605,1.8862,27000000.0
2007-12-26 20:05:00,1.88624,1.88636,1.88619,1.8863,23000000.0
2007-12-26 20:06:00,1.88624,1.88631,1.88603,1.88604,13000000.0
2007-12-26 20:07:00,1.88599,1.886,1.88579,1.88579,29000000.0
2007-12-26 20:08:00,1.88582,1.88622,1.8857,1.88614,15000000.0
2007-12-26 20:09:00,1.88621,1.88633,1.88618,1.88632,17000000.0
2007-12-26 20:10:00,1.88627,1.88627,1.88598,1.88609,8000000.0
2007-12-26 20:11:00,1.8856,1.88572,1.88549,1.88562,10000000.0
2007-12-26 20:12:00,1.88571,1.88572,1.88562,1.88567,15000000.0
2007-12-26 20:13:00,1.88565,1.88567,1.88535,1.8856,17000000.0
2007-12-26 20:14:00,1.88557,1.88583,1.88557,1.88574,15000000.0
2007-12-26 20:15:00,1.88524,1.88524,1.88425,1.88513,10000000.0
2007-12-26 20:16:00,1.88502,1.88548,1.88502,1.88542,22000000.0
2007-12-26 20:17:00,1.88532,1.88539,1.88489,1.88518,8000000.0
2007-12-26 20:18:00,1.88535,1.8854,1.88506,1.88529,24000000.0
2007-12-26 20:19:00,1.88549,1.8856,1.88549,1.88556,9000000.0
2007-12-26 20:20:00,1.88534,1.88576,1.88522,1.88576,14000000.0
2007-12-26 20:21:00,1.88559,1.8858,1.88559,1.8858,7000000.0
2007-12-26 20:22:00,1.88582,1.88639,1.88582,1.88639,12000000.0
2007-12-26 20:23:00,1.88619,1.88644,1.88619,1.88644,8000000.0
2007-12-26 20:24:00,1.88616,1.88641,1.88611,1.88611,15000000.0
2007-12-26 20:25:00,1.88616,1.8869,1.88616,1.8869,16000000.0
2007-12-26 20:26:00,1.88691,1.88691,1.88611,1.88611,22000000.0
2007-12-26 20:27:00,1.88596,1.88606,1.88588,1.88593,11000000.0
2007-12-26 20:28:00,1.88589,1.88613,1.88589,1.88613,7000000.0
2007-12-26 20:29:00,1.88662,1.8869,1.88662,1.88678,20000000.0
2007-12-26 20:30:00,1.88687,1.88699,1.88679,1.88688,27000000.0
2007-12-26 20:31:00,1.88687,1.8869,1.88685,1.88686,17000000.0
2007-12-26 20:32:00,1.88645,1.88745,1.88614,1.88745,20000000.0
2007-12-26 20:33:00,1.88751,1.88751,1.88648,1.8865,14000000.0
2007-12-26 20:34:00,1.88742,1.8876,1.88726,1.88735,28000000.0
2007-12-26 20:35:00,1.88743,1.88758,1.88743,1.88758,23000000.0
2007-12-26 20:36:00,1.88756,1.88756,1.88739,1.8874,11000000.0
2007-12-26 20:37:00,1.88721,1.88737,1.88721,1.88737,7000000.0
2007-12-26 20:38:00,1.88686,1.88686,1.88669,1.88679,10000000.0
2007-12-26 20:39:00,1.88666,1.88674,1.88666,1.88666,9000000.0
2007-12-26 20:40:00,1.88679,1.88714,1.88679,1.88714,7000000.0
2007-12-26 20:41:00,1.88691,1.88691,1.88648,1.88648,8000000.0
2007-12-26 20:42:00,1.88632,1.88646,1.88621,1.88621,15000000.0
2007-12-26 20:43:00,1.88628,1.88631,1.88626,1.88627,12000000.0
2007-12-26 20:44:00,1.88631,1.88639,1.88626,1.88638,7000000.0
2007-12-26 20:45:00,1.88637,1.88639,1.88624,1.88634,12000000.0
2007-12-26 20:46:00,1.88645,1.88711,1.88645,1.88711,9000000.0
2007-12-26 20:47:00,1.88715,1.88722,1.88709,1.88722,11000000.0
2007-12-26 20:48:00,1.88662,1.88662,1.88631,1.88631,11000000.0
2007-12-26 20:49:00,1.88645,1.88715,1.88645,1.88704,18000000.0
2007-12-26 20:50:00,1.88713,1.88722,1.88709,1.88722,7000000.0
2007-12-26 20:51:00,1.88769,1.88774,1.88765,1.88771,18000000.0
2007-12-26 20:52:00,1.88759,1.88768,1.88734,1.88768,15000000.0
2007-12-26 20:53:00,1.88764,1.88764,1.88684,1.88684,8000000.0
2007-12-26 20:54:00,1.8866,1.8874,1.8866,1.88678,10000000.0
2007-12-26 20:55:00,1.88664,1.8867,1.8866,1.88669,8000000.0
2007-12-26 20:56:00,1.88671,1.88671,1.88661,1.88662,8000000.0
2007-12-26 20:57:00,1.88749,1.88749,1.88695,1.88695,18000000.0
2007-12-26 20:58:00,1.88708,1.88837,1.88708,1.88837,14000000.0
2007-12-26 20:59:00,1.88815,1.88851,1.8879,1.88851,8000000.0
2007-12-26 21:00:00,1.88869,1.8888,1.8881,1.8881,11000000.0
2007-12-26 21:01:00,1.88823,1.88857,1.88823,1.88823,16000000.0
2007-12-26 21:02:00,1.8878,1.88857,1.8878,1.88857,7000000.0
2007-12-26 21:03:00,1.8885,1.8885,1.88732,1.88732,13000000.0
2007-12-26 21:04:00,1.88719,1.88719,1.8871,1.88714,8000000.0
2007-12-26 21:05:00,1.8875,1.8875,1.887,1.8871,8000000.0
2007-12-26 21:06:00,1.88736,1.88827,1.88736,1.88795,8000000.0
2007-12-26 21:07:00,1.88775,1.88775,1.88753,1.88753,7000000.0
2007-12-26 21:08:00,1.88741,1.88741,1.88718,1.88718,11000000.0
2007-12-26 21:09:00,1.88823,1.88825,1.88823,1.88825,9000000.0
2007-12-26 21:10:00,1.88733,1.88764,1.88733,1.88757,7000000.0
2007-12-26 21:11:00,1.88739,1.88756,1.88723,1.88756,8000000.0
2007-12-26 21:12:00,1.88774,1.88801,1.88604,1.88604,6000000.0
2007-12-26 21:13:00,1.88746,1.88791,1.88746,1.88791,8000000.0
2007-12-26 21:14:00,1.88791,1.888,1.88791,1.88798,8000000.0
2007-12-26 21:15:00,1.888,1.88806,1.88797,1.888,11000000.0
2007-12-26 21:16:00,1.88751,1.88762,1.88721,1.88762,9000000.0
2007-12-26 21:17:00,1.88783,1.88783,1.88755,1.88775,7000000.0
2007-12-26 21:18:00,1.88756,1.88756,1.88722,1.88722,7000000.0
2007-12-26 21:19:00,1.8873,1.88746,1.88728,1.88737,8000000.0
2007-12-26 21:20:00,1.88858,1.8886,1.88855,1.8886,12000000.0
2007-12-26 21:21:00,1.88793,1.88801,1.88771,1.88771,8000000.0
2007-12-26 21:22:00,1.88765,1.88818,1.88765,1.88818,7000000.0
2007-12-26 21:23:00,1.88796,1.88811,1.8879,1.88811,10000000.0
2007-12-26 21:24:00,1.88801,1.88801,1.88775,1.88776,8000000.0
2007-12-26 21:25:00,1.88771,1.88779,1.88771,1.88774,9000000.0
2007-12-26 21:26:00,1.88773,1.88773,1.88754,1.88766,17000000.0
2007-12-26 21:27:00,1.88761,1.88761,1.88735,1.88752,31000000.0
2007-12-26 21:28:00,1.88752,1.88769,1.88752,1.88769,20000000.0
2007-12-26 21:29:00,1.88755,1.88799,1.88741,1.88799,11000000.0
2007-12-26 21:30:00,1.88808,1.88811,1.88805,1.88811,9000000.0
2007-12-26 21:31:00,1.88802,1.88809,1.88793,1.88793,7000000.0
2007-12-26 21:32:00,1.88816,1.88872,1.88808,1.88808,8000000.0
2007-12-26 21:33:00,1.88805,1.88818,1.88786,1.88789,7000000.0
2007-12-26 21:34:00,1.88789,1.88807,1.88789,1.88807,10000000.0
2007-12-26 21:35:00,1.88814,1.88822,1.88811,1.88812,11000000.0
2007-12-26 21:36:00,1.88793,1.88793,1.88706,1.88706,11000000.0
2007-12-26 21:37:00,1.88673,1.8875,1.88673,1.88691,11000000.0
2007-12-26 21:38:00,1.88713,1.88721,1.88677,1.88695,26000000.0
2007-12-26 21:39:00,1.88746,1.88747,1.88713,1.88713,18000000.0
2007-12-26 21:40:00,1.88682,1.88762,1.88682,1.88733,12000000.0
2007-12-26 21:41:00,1.88669,1.88707,1.88667,1.88707,13000000.0
2007-12-26 21:42:00,1.88735,1.88735,1.88657,1.88657,7000000.0
2007-12-26 21:43:00,1.88711,1.88743,1.88711,1.88743,11000000.0
2007-12-26 21:44:00,1.88748,1.88762,1.88717,1.88762,18000000.0
2007-12-26 21:45:00,1.88812,1.88839,1.88812,1.88839,7000000.0
2007-12-26 21:46:00,1.88824,1.88837,1.88783,1.88837,15000000.0
2007-12-26 21:47:00,1.88835,1.88842,1.88828,1.88842,10000000.0
2007-12-26 21:48:00,1.88827,1.88855,1.88806,1.88855,7000000.0
2007-12-26 21:49:00,1.88874,1.88874,1.88852,1.88853,8000000.0
2007-12-26 21:50:00,1.88841,1.88841,1.88788,1.88788,10000000.0
2007-12-26 21:51:00,1.88771,1.88771,1.88732,1.88735,8000000.0
2007-12-26 21:52:00,1.88718,1.88755,1.88692,1.88755,10000000.0
2007-12-26 21:53:00,1.88755,1.88755,1.88712,1.88712,8000000.0
2007-12-26 21:54:00,1.88724,1.88728,1.88712,1.88712,9000000.0
2007-12-26 21:55:00,1.88703,1.88703,1.88679,1.88679,11000000.0
2007-12-26 21:56:00,1.88692,1.88735,1.88692,1.88735,7000000.0
2007-12-26 21:57:00,1.88722,1.88746,1.88707,1.88746,13000000.0
2007-12-26 21:58:00,1.88755,1.88836,1.88755,1.88831,16000000.0
2007-12-26 21:59:00,1.88817,1.88904,1.88817,1.88878,25000000.0
2007-12-26 22:00:00,1.88858,1.88858,1.88822,1.88822,12000000.0
2007-12-26 22:01:00,1.88839,1.88839,1.88796,1.88834,19000000.0
2007-12-26 22:02:00,1.88817,1.88821,1.88804,1.88804,11000000.0
2007-12-26 22:03:00,1.88794,1.888,1.88793,1.88794,33000000.0
2007-12-26 22:04:00,1.888,1.888,1.88765,1.88765,11000000.0
2007-12-26 22:05:00,1.88814,1.88814,1.88788,1.88788,16000000.0
2007-12-26 22:06:00,1.88822,1.88873,1.88822,1.88869,8000000.0
2007-12-26 22:07:00,1.8884,1.8884,1.88785,1.88786,15000000.0
2007-12-26 22:08:00,1.88772,1.88773,1.88763,1.88764,30000000.0
2007-12-26 22:09:00,1.88761,1.88761,1.88722,1.88722,13000000.0
2007-12-26 22:10:00,1.88744,1.88788,1.88744,1.8878,8000000.0
2007-12-26 22:11:00,1.88778,1.88801,1.88766,1.88766,11000000.0
2007-12-26 22:12:00,1.88752,1.88763,1.88752,1.88763,15000000.0
2007-12-26 22:13:00,1.88774,1.88787,1.88774,1.88783,10000000.0
2007-12-26 22:14:00,1.88784,1.88787,1.88765,1.88787,13000000.0
2007-12-26 22:15:00,1.88771,1.88798,1.88771,1.88798,9000000.0
2007-12-26 22:16:00,1.8881,1.88815,1.88803,1.88815,8000000.0
2007-12-26 22:17:00,1.88822,1.88822,1.88792,1.88792,16000000.0
2007-12-26 22:18:00,1.88791,1.88797,1.88786,1.88795,9000000.0
2007-12-26 22:19:00,1.8882,1.8882,1.88802,1.88802,9000000.0
2007-12-26 22:20:00,1.88796,1.88817,1.88745,1.88817,7000000.0
2007-12-26 22:21:00,1.88804,1.88804,1.88797,1.88797,11000000.0
2007-12-26 22:22:00,1.88794,1.88794,1.88774,1.88784,11000000.0
2007-12-26 22:23:00,1.8878,1.88791,1.8878,1.88791,15000000.0
2007-12-26 22:24:00,1.8878,1.88784,1.88754,1.88754,10000000.0
2007-12-26 22:25:00,1.88769,1.88783,1.88768,1.88783,8000000.0
2007-12-26 22:26:00,1.8881,1.88817,1.88795,1.88809,10000000.0
2007-12-26 22:27:00,1.88793,1.88797,1.88787,1.88797,10000000.0
2007-12-26 22:28:00,1.88802,1.8881,1.88794,1.88794,8000000.0
2007-12-26 22:29:00,1.88758,1.88778,1.88744,1.88778,7000000.0
2007-12-26 22:30:00,1.88799,1.88806,1.88795,1.88795,11000000.0
2007-12-26 22:31:00,1.88795,1.88813,1.8879,1.88813,22000000.0
2007-12-26 22:32:00,1.88847,1.88865,1.88812,1.88816,7000000.0
2007-12-26 22:33:00,1.88838,1.88855,1.88817,1.88817,38000000.0
2007-12-26 22:34:00,1.88687,1.88695,1.88656,1.88669,47000000.0
2007-12-26 22:35:00,1.88692,1.88793,1.88692,1.88793,27000000.0
2007-12-26 22:36:00,1.88806,1.88822,1.88799,1.88814,7000000.0
2007-12-26 22:37:00,1.88842,1.88845,1.88832,1.88832,28000000.0
2007-12-26 22:38:00,1.88825,1.88828,1.88825,1.88825,15000000.0
2007-12-26 22:39:00,1.88841,1.88845,1.88822,1.88822,11000000.0
2007-12-26 22:40:00,1.88833,1.88841,1.88832,1.88839,9000000.0
2007-12-26 22:41:00,1.88837,1.88844,1.88831,1.88831,16000000.0
2007-12-26 22:42:00,1.88825,1.8885,1.88822,1.88822,9000000.0
2007-12-26 22:43:00,1.88758,1.88801,1.88758,1.88794,11000000.0
2007-12-26 22:44:00,1.88751,1.88751,1.88621,1.88621,8000000.0
2007-12-26 22:45:00,1.88771,1.8882,1.88771,1.88797,12000000.0
2007-12-26 22:46:00,1.88797,1.88838,1.88789,1.88838,9000000.0
2007-12-26 22:47:00,1.88832,1.88848,1.88832,1.88835,16000000.0
2007-12-26 22:48:00,1.88833,1.88841,1.8881,1.88824,11000000.0
2007-12-26 22:49:00,1.88828,1.88828,1.88818,1.88818,12000000.0
2007-12-26 22:50:00,1.88817,1.88823,1.88761,1.88761,16000000.0
2007-12-26 22:51:00,1.88738,1.88743,1.88717,1.88731,10000000.0
2007-12-26 22:52:00,1.8874,1.8874,1.88734,1.88734,10000000.0
2007-12-26 22:53:00,1.88716,1.88716,1.88691,1.88694,8000000.0
2007-12-26 22:54:00,1.8874,1.88763,1.88718,1.88718,7000000.0
2007-12-26 22:55:00,1.88705,1.88723,1.88699,1.88723,9000000.0
2007-12-26 22:56:00,1.88699,1.88719,1.88699,1.88704,8000000.0
2007-12-26 22:57:00,1.88723,1.88869,1.88723,1.88869,7000000.0
2007-12-26 22:58:00,1.88896,1.88936,1.88888,1.88936,7000000.0
2007-12-26 22:59:00,1.88914,1.88914,1.88794,1.88879,9000000.0
2007-12-26 23:00:00,1.88901,1.8896,1.88901,1.8896,12000000.0
2007-12-26 23:01:00,1.8896,1.88972,1.88948,1.88958,9000000.0
2007-12-26 23:02:00,1.89006,1.89019,1.88984,1.89019,7000000.0
2007-12-26 23:03:00,1.89063,1.89094,1.89048,1.89094,12000000.0
2007-12-26 23:04:00,1.89125,1.89144,1.89118,1.89144,9000000.0
2007-12-26 23:05:00,1.89076,1.89076,1.88968,1.88983,11000000.0
2007-12-26 23:06:00,1.88963,1.88963,1.88927,1.88927,8000000.0
2007-12-26 23:07:00,1.88867,1.8893,1.88867,1.8893,8000000.0
2007-12-26 23:08:00,1.88924,1.8895,1.88924,1.8895,15000000.0
2007-12-26 23:09:00,1.88959,1.8899,1.88959,1.8899,7000000.0
2007-12-26 23:10:00,1.89002,1.89007,1.88992,1.88998,8000000.0
2007-12-26 23:11:00,1.89011,1.89011,1.88993,1.88994,8000000.0
2007-12-26 23:12:00,1.89007,1.89024,1.88997,1.8902,8000000.0
2007-12-26 23:13:00,1.89018,1.89037,1.88998,1.89037,7000000.0
2007-12-26 23:14:00,1.89058,1.89103,1.89058,1.89072,9000000.0
2007-12-26 23:15:00,1.89086,1.89086,1.8899,1.8899,8000000.0
2007-12-26 23:16:00,1.88995,1.89042,1.88995,1.89042,9000000.0
2007-12-26 23:17:00,1.89059,1.89077,1.89059,1.89077,11000000.0
2007-12-26 23:18:00,1.89015,1.89015,1.88949,1.8897,9000000.0
2007-12-26 23:19:00,1.88968,1.88984,1.88883,1.88984,9000000.0
2007-12-26 23:20:00,1.89003,1.89032,1.89003,1.89032,8000000.0
2007-12-26 23:21:00,1.89055,1.89055,1.89033,1.89033,7000000.0
2007-12-26 23:22:00,1.88984,1.88999,1.8898,1.88999,7000000.0
2007-12-26 23:23:00,1.89007,1.89007,1.88984,1.88986,7000000.0
2007-12-26 23:24:00,1.88976,1.88989,1.88975,1.88981,9000000.0
2007-12-26 23:25:00,1.88994,1.89001,1.88989,1.89001,10000000.0
2007-12-26 23:26:00,1.89017,1.89033,1.89017,1.89033,5000000.0
2007-12-26 23:27:00,1.8903,1.89035,1.89007,1.89007,8000000.0
2007-12-26 23:28:00,1.88963,1.88975,1.88943,1.88962,8000000.0
2007-12-26 23:29:00,1.88976,1.89054,1.88976,1.89006,25000000.0
2007-12-26 23:30:00,1.8901,1.8901,1.88971,1.88971,16000000.0
2007-12-26 23:31:00,1.88971,1.89012,1.88971,1.88988,14000000.0
2007-12-26 23:32:00,1.88988,1.89018,1.88988,1.89,9000000.0
2007-12-26 23:33:00,1.89014,1.89014,1.88995,1.88995,8000000.0
2007-12-26 23:34:00,1.89003,1.89018,1.89003,1.89013,9000000.0
2007-12-26 23:35:00,1.89007,1.8908,1.89007,1.89036,12000000.0
2007-12-26 23:36:00,1.89002,1.8902,1.88995,1.89012,9000000.0
2007-12-26 23:37:00,1.88965,1.88981,1.8896,1.8896,8000000.0
2007-12-26 23:38:00,1.88952,1.88954,1.88931,1.88952,8000000.0
2007-12-26 23:39:00,1.88938,1.88997,1.88929,1.88997,11000000.0
2007-12-26 23:40:00,1.89017,1.89017,1.8896,1.8896,21000000.0
2007-12-26 23:41:00,1.88969,1.89018,1.88969,1.89018,8000000.0
2007-12-26 23:42:00,1.8902,1.8902,1.88932,1.88997,19000000.0
2007-12-26 23:43:00,1.89006,1.8902,1.89005,1.8902,8000000.0
2007-12-26 23:44:00,1.89002,1.89002,1.88933,1.88933,8000000.0
2007-12-26 23:45:00,1.88921,1.88921,1.88897,1.88897,7000000.0
2007-12-26 23:46:00,1.88899,1.88922,1.88899,1.88922,8000000.0
2007-12-26 23:47:00,1.88952,1.88964,1.88943,1.88947,11000000.0
2007-12-26 23:48:00,1.8897,1.8898,1.88955,1.88955,8000000.0
2007-12-26 23:49:00,1.88968,1.8898,1.88966,1.88966,9000000.0
2007-12-26 23:50:00,1.88955,1.88959,1.88919,1.88919,8000000.0
2007-12-26 23:51:00,1.88951,1.88959,1.88914,1.88914,10000000.0
2007-12-26 23:52:00,1.88912,1.88936,1.88912,1.88915,7000000.0
2007-12-26 23:53:00,1.88878,1.88906,1.88878,1.88906,10000000.0
2007-12-26 23:54:00,1.8887,1.88889,1.88838,1.88838,7000000.0
2007-12-26 23:55:00,1.88829,1.88853,1.88812,1.88853,9000000.0
2007-12-26 23:56:00,1.88906,1.88926,1.88865,1.88865,12000000.0
2007-12-26 23:57:00,1.88927,1.88927,1.88763,1.88763,25000000.0
2007-12-26 23:58:00,1.88747,1.88788,1.88716,1.88716,8000000.0
2007-12-26 23:59:00,1.88791,1.88793,1.88764,1.88786,18000000.0
2007-12-27 00:00:00,1.88772,1.88784,1.88751,1.88751,7000000.0
2007-12-27 00:01:00,1.88757,1.88757,1.88692,1.88757,8000000.0
2007-12-27 00:02:00,1.88834,1.88846,1.88771,1.88771,9000000.0
2007-12-27 00:03:00,1.88764,1.88776,1.88745,1.88745,12000000.0
2007-12-27 00:04:00,1.88783,1.88783,1.88724,1.88748,10000000.0
2007-12-27 00:05:00,1.88804,1.88804,1.88756,1.88762,9000000.0
2007-12-27 00:06:00,1.88779,1.88851,1.88779,1.88851,8000000.0
2007-12-27 00:07:00,1.88874,1.88884,1.88859,1.88884,9000000.0
2007-12-27 00:08:00,1.88867,1.88881,1.88866,1.88881,8000000.0
2007-12-27 00:09:00,1.88878,1.88888,1.88873,1.88886,9000000.0
2007-12-27 00:10:00,1.88861,1.88867,1.88855,1.88856,23000000.0
2007-12-27 00:11:00,1.88874,1.88874,1.88848,1.88857,11000000.0
2007-12-27 00:12:00,1.88887,1.88916,1.8888,1.8888,9000000.0
2007-12-27 00:13:00,1.88884,1.88884,1.8879,1.8879,8000000.0
2007-12-27 00:14:00,1.88748,1.88774,1.88742,1.88774,7000000.0
2007-12-27 00:15:00,1.88726,1.88726,1.88669,1.88669,7000000.0
2007-12-27 00:16:00,1.887,1.88726,1.887,1.88724,9000000.0
2007-12-27 00:17:00,1.88732,1.88753,1.88732,1.88753,7000000.0
2007-12-27 00:18:00,1.88739,1.88739,1.88726,1.88726,8000000.0
2007-12-27 00:19:00,1.88749,1.88757,1.88742,1.88751,11000000.0
2007-12-27 00:20:00,1.88747,1.88748,1.88737,1.88737,5000000.0
2007-12-27 00:21:00,1.88759,1.88766,1.88755,1.88766,8000000.0
2007-12-27 00:22:00,1.88775,1.88795,1.88775,1.88777,8000000.0
2007-12-27 00:23:00,1.88799,1.88826,1.88799,1.88826,7000000.0
2007-12-27 00:24:00,1.88814,1.88814,1.88793,1.88795,8000000.0
2007-12-27 00:25:00,1.88778,1.88786,1.88778,1.88786,11000000.0
2007-12-27 00:26:00,1.88802,1.88802,1.88771,1.88794,7000000.0
2007-12-27 00:27:00,1.88774,1.88774,1.8877,1.88772,10000000.0
2007-12-27 00:28:00,1.8872,1.88735,1.88695,1.88695,8000000.0
2007-12-27 00:29:00,1.8855,1.8856,1.8855,1.8856,7000000.0
2007-12-27 00:30:00,1.88799,1.88813,1.88793,1.88813,7000000.0
2007-12-27 00:31:00,1.88788,1.88788,1.88768,1.88768,7000000.0
2007-12-27 00:32:00,1.88775,1.8878,1.88743,1.88775,7000000.0
2007-12-27 00:33:00,1.88784,1.88785,1.88751,1.88785,9000000.0
2007-12-27 00:34:00,1.88795,1.88795,1.88783,1.88792,23000000.0
2007-12-27 00:35:00,1.88792,1.88792,1.88782,1.88782,7000000.0
2007-12-27 00:36:00,1.88789,1.88792,1.88754,1.88754,9000000.0
2007-12-27 00:37:00,1.88536,1.88731,1.88536,1.88731,8000000.0
2007-12-27 00:38:00,1.88756,1.88756,1.88725,1.88725,7000000.0
2007-12-27 00:39:00,1.88729,1.88757,1.88722,1.88757,7000000.0
2007-12-27 00:40:00,1.88725,1.88737,1.88718,1.88737,7000000.0
2007-12-27 00:41:00,1.88765,1.88772,1.88759,1.88759,8000000.0
2007-12-27 00:42:00,1.88762,1.88762,1.88726,1.88726,8000000.0
2007-12-27 00:43:00,1.88717,1.88718,1.88705,1.88709,5000000.0
2007-12-27 00:44:00,1.88706,1.88712,1.88648,1.88686,11000000.0
2007-12-27 00:45:00,1.88672,1.88672,1.88543,1.88543,16000000.0
2007-12-27 00:46:00,1.88596,1.88631,1.88596,1.88631,10000000.0
2007-12-27 00:47:00,1.88623,1.88641,1.88596,1.88641,7000000.0
2007-12-27 00:48:00,1.88632,1.88638,1.88622,1.88638,8000000.0
2007-12-27 00:49:00,1.8866,1.8866,1.88636,1.88644,10000000.0
2007-12-27 00:50:00,1.88638,1.88658,1.88638,1.88657,10000000.0
2007-12-27 00:51:00,1.88667,1.88667,1.88648,1.88656,8000000.0
2007-12-27 00:52:00,1.88678,1.88706,1.88678,1.88688,7000000.0
2007-12-27 00:53:00,1.88704,1.88721,1.88704,1.88719,11000000.0
2007-12-27 00:54:00,1.88706,1.88711,1.88694,1.8871,10000000.0
2007-12-27 00:55:00,1.88714,1.88714,1.88697,1.88705,7000000.0
2007-12-27 00:56:00,1.88661,1.88685,1.88653,1.8868,11000000.0
2007-12-27 00:57:00,1.88676,1.88676,1.88637,1.88637,8000000.0
2007-12-27 00:58:00,1.88629,1.88632,1.88616,1.88632,10000000.0
2007-12-27 00:59:00,1.8849,1.8851,1.8849,1.8849,19000000.0
2007-12-27 01:00:00,1.88616,1.88627,1.88608,1.88627,19000000.0
2007-12-27 01:01:00,1.88589,1.88602,1.88557,1.88557,12000000.0
2007-12-27 01:02:00,1.88615,1.88615,1.88505,1.88505,8000000.0
2007-12-27 01:03:00,1.88527,1.88527,1.885,1.88508,7000000.0
2007-12-27 01:04:00,1.88546,1.88564,1.8854,1.88545,8000000.0
2007-12-27 01:05:00,1.88523,1.88534,1.88521,1.88528,7000000.0
2007-12-27 01:06:00,1.88535,1.88535,1.88495,1.88508,8000000.0
2007-12-27 01:07:00,1.88516,1.88629,1.88516,1.88629,10000000.0
2007-12-27 01:08:00,1.88623,1.88623,1.88537,1.88547,10000000.0
2007-12-27 01:09:00,1.88537,1.88564,1.88491,1.88564,8000000.0
2007-12-27 01:10:00,1.88589,1.88627,1.88589,1.88627,10000000.0
2007-12-27 01:11:00,1.88634,1.88675,1.88633,1.88674,11000000.0
2007-12-27 01:12:00,1.88649,1.88649,1.88611,1.88611,8000000.0
2007-12-27 01:13:00,1.88659,1.88678,1.88659,1.88659,8000000.0
2007-12-27 01:14:00,1.88668,1.88668,1.88664,1.88664,2000000.0
2007-12-27 01:15:00,1.88664,1.88664,1.88597,1.88597,10000000.0
2007-12-27 01:16:00,1.88583,1.88583,1.88568,1.88574,8000000.0
2007-12-27 01:17:00,1.88565,1.88566,1.8854,1.8854,11000000.0
2007-12-27 01:18:00,1.88564,1.88578,1.88564,1.88578,6000000.0
2007-12-27 01:19:00,1.88586,1.88589,1.88576,1.88576,11000000.0
2007-12-27 01:20:00,1.88585,1.88592,1.88579,1.88587,13000000.0
2007-12-27 01:21:00,1.88595,1.88599,1.8859,1.88599,7000000.0
2007-12-27 01:22:00,1.88588,1.88593,1.88577,1.88587,7000000.0
2007-12-27 01:23:00,1.88604,1.88607,1.88592,1.886,8000000.0
2007-12-27 01:24:00,1.88588,1.88595,1.88581,1.88595,7000000.0
2007-12-27 01:25:00,1.88596,1.886,1.88592,1.88597,9000000.0
2007-12-27 01:26:00,1.886,1.88617,1.886,1.88617,14000000.0
2007-12-27 01:27:00,1.88636,1.88656,1.88635,1.88656,15000000.0
2007-12-27 01:28:00,1.88672,1.88688,1.88668,1.8868,9000000.0
2007-12-27 01:29:00,1.88673,1.88687,1.88663,1.88687,10000000.0
2007-12-27 01:30:00,1.88631,1.88631,1.88578,1.88578,10000000.0
2007-12-27 01:31:00,1.88569,1.88578,1.88565,1.88574,7000000.0
2007-12-27 01:32:00,1.88635,1.88665,1.88635,1.88657,18000000.0
2007-12-27 01:33:00,1.88654,1.88694,1.88643,1.88694,20000000.0
2007-12-27 01:34:00,1.88694,1.88694,1.88677,1.88677,16000000.0
2007-12-27 01:35:00,1.88677,1.88677,1.88626,1.88626,8000000.0
2007-12-27 01:36:00,1.88633,1.88643,1.88633,1.88639,9000000.0
2007-12-27 01:37:00,1.88645,1.88651,1.88624,1.88628,7000000.0
2007-12-27 01:38:00,1.88624,1.88624,1.8862,1.8862,12000000.0
2007-12-27 01:39:00,1.886,1.88615,1.886,1.88605,12000000.0
2007-12-27 01:40:00,1.88614,1.88616,1.88605,1.88616,7000000.0
2007-12-27 01:41:00,1.88617,1.88622,1.8855,1.8855,11000000.0
2007-12-27 01:42:00,1.8853,1.88544,1.8853,1.88544,7000000.0
2007-12-27 01:43:00,1.88549,1.88549,1.88519,1.88537,8000000.0
2007-12-27 01:44:00,1.88533,1.88536,1.8853,1.88534,7000000.0
2007-12-27 01:45:00,1.88534,1.88534,1.88524,1.88528,7000000.0
2007-12-27 01:46:00,1.88532,1.88607,1.88527,1.88607,7000000.0
2007-12-27 01:47:00,1.88621,1.88632,1.88617,1.88623,14000000.0
2007-12-27 01:48:00,1.88603,1.88603,1.88541,1.88541,7000000.0
2007-12-27 01:49:00,1.88545,1.8857,1.88545,1.88569,8000000.0
2007-12-27 01:50:00,1.88649,1.88657,1.88628,1.88628,10000000.0
2007-12-27 01:51:00,1.88636,1.88651,1.88636,1.88639,16000000.0
2007-12-27 01:52:00,1.88637,1.88648,1.88637,1.88646,13000000.0
2007-12-27 01:53:00,1.88652,1.88652,1.8861,1.88611,7000000.0
2007-12-27 01:54:00,1.88597,1.88627,1.88597,1.88623,9000000.0
2007-12-27 01:55:00,1.88619,1.88619,1.88586,1.88608,12000000.0
2007-12-27 01:56:00,1.88614,1.88628,1.88614,1.88628,17000000.0
2007-12-27 01:57:00,1.88621,1.88624,1.88603,1.88603,13000000.0
2007-12-27 01:58:00,1.88548,1.88626,1.88548,1.88626,10000000.0
2007-12-27 01:59:00,1.88587,1.88601,1.88582,1.88601,7000000.0
2007-12-27 02:00:00,1.88624,1.88624,1.88603,1.88611,4000000.0
2007-12-27 02:01:00,1.88594,1.88614,1.88588,1.88604,8000000.0
2007-12-27 02:02:00,1.88598,1.88598,1.88597,1.88597,2000000.0
2007-12-27 02:03:00,1.88541,1.88551,1.88355,1.88529,10000000.0
2007-12-27 02:04:00,1.88528,1.88565,1.88528,1.88556,8000000.0
2007-12-27 02:05:00,1.88548,1.88576,1.88548,1.88567,10000000.0
2007-12-27 02:06:00,1.88559,1.88577,1.88538,1.88538,6000000.0
2007-12-27 02:07:00,1.8856,1.8856,1.885,1.885,8000000.0
2007-12-27 02:08:00,1.88484,1.88493,1.88474,1.88475,4000000.0
2007-12-27 02:09:00,1.88458,1.88471,1.88445,1.88445,7000000.0
2007-12-27 02:10:00,1.88447,1.88447,1.88432,1.88438,5000000.0
2007-12-27 02:11:00,1.88434,1.88434,1.88408,1.88416,8000000.0
2007-12-27 02:12:00,1.88405,1.88405,1.88363,1.88369,5000000.0
2007-12-27 02:13:00,1.88372,1.88395,1.88363,1.88395,7000000.0
2007-12-27 02:14:00,1.88387,1.88427,1.88387,1.88421,8000000.0
2007-12-27 02:15:00,1.88423,1.8844,1.88417,1.88432,8000000.0
2007-12-27 02:16:00,1.88411,1.88441,1.88411,1.88441,4000000.0
2007-12-27 02:17:00,1.88452,1.88463,1.88443,1.88463,9000000.0
2007-12-27 02:18:00,1.8845,1.8845,1.88415,1.8842,5000000.0
2007-12-27 02:19:00,1.88434,1.88434,1.88359,1.88382,11000000.0
2007-12-27 02:20:00,1.88372,1.88405,1.88372,1.88382,7000000.0
2007-12-27 02:21:00,1.88413,1.88425,1.88408,1.88415,7000000.0
2007-12-27 02:22:00,1.88412,1.88412,1.88381,1.88392,7000000.0
2007-12-27 02:23:00,1.88405,1.88405,1.88369,1.88395,10000000.0
2007-12-27 02:24:00,1.88403,1.88403,1.88389,1.88389,4000000.0
2007-12-27 02:25:00,1.88369,1.88391,1.88358,1.88358,11000000.0
2007-12-27 02:26:00,1.88371,1.88377,1.88366,1.88377,7000000.0
2007-12-27 02:27:00,1.8837,1.88371,1.88353,1.88353,9000000.0
2007-12-27 02:28:00,1.88332,1.88332,1.8826,1.8826,5000000.0
2007-12-27 02:29:00,1.88304,1.88325,1.88299,1.88325,7000000.0
2007-12-27 02:30:00,1.88346,1.88353,1.88323,1.88323,5000000.0
2007-12-27 02:31:00,1.88321,1.88321,1.88255,1.88255,8000000.0
2007-12-27 02:32:00,1.88269,1.88313,1.88261,1.88313,7000000.0
2007-12-27 02:33:00,1.88303,1.88331,1.88303,1.88319,8000000.0
2007-12-27 02:34:00,1.88311,1.88311,1.88306,1.88309,6000000.0
2007-12-27 02:35:00,1.88322,1.88384,1.88322,1.88337,11000000.0
2007-12-27 02:36:00,1.88318,1.88334,1.883,1.883,5000000.0
2007-12-27 02:37:00,1.88315,1.88323,1.88309,1.88314,7000000.0
2007-12-27 02:38:00,1.88308,1.88321,1.88303,1.88303,5000000.0
2007-12-27 02:39:00,1.88298,1.88312,1.88297,1.88297,8000000.0
2007-12-27 02:40:00,1.88304,1.88311,1.88304,1.88311,4000000.0
2007-12-27 02:41:00,1.88324,1.88357,1.88322,1.88353,8000000.0
2007-12-27 02:42:00,1.88342,1.88342,1.88294,1.883,7000000.0
2007-12-27 02:43:00,1.88298,1.88298,1.88168,1.88213,9000000.0
2007-12-27 02:44:00,1.88224,1.88282,1.88224,1.88282,8000000.0
2007-12-27 02:45:00,1.88297,1.88331,1.88297,1.88331,8000000.0
2007-12-27 02:46:00,1.8834,1.88344,1.88338,1.88338,4000000.0
2007-12-27 02:47:00,1.88345,1.88348,1.88334,1.88343,11000000.0
2007-12-27 02:48:00,1.88333,1.88341,1.88315,1.88334,11000000.0
2007-12-27 02:49:00,1.88307,1.88307,1.88203,1.88203,11000000.0
2007-12-27 02:50:00,1.8809,1.88093,1.88081,1.88088,8000000.0
2007-12-27 02:51:00,1.88113,1.88344,1.88113,1.88344,8000000.0
2007-12-27 02:52:00,1.88338,1.88338,1.88284,1.88297,7000000.0
2007-12-27 02:53:00,1.8828,1.88351,1.8828,1.88351,8000000.0
2007-12-27 02:54:00,1.88359,1.88373,1.88359,1.88373,3000000.0
2007-12-27 02:55:00,1.88368,1.88368,1.88316,1.88319,8000000.0
2007-12-27 02:56:00,1.88357,1.88361,1.88336,1.88336,7000000.0
2007-12-27 02:57:00,1.88344,1.88349,1.88323,1.88349,8000000.0
2007-12-27 02:58:00,1.88352,1.88367,1.88352,1.88367,4000000.0
2007-12-27 02:59:00,1.88368,1.88368,1.88333,1.88338,9000000.0
2007-12-27 03:00:00,1.8831,1.8831,1.88273,1.88281,5000000.0
2007-12-27 03:01:00,1.8828,1.88293,1.88273,1.88293,8000000.0
2007-12-27 03:02:00,1.88284,1.88295,1.88276,1.88283,8000000.0
2007-12-27 03:03:00,1.88279,1.88279,1.88206,1.88206,7000000.0
2007-12-27 03:04:00,1.88193,1.88255,1.88193,1.88255,4000000.0
2007-12-27 03:05:00,1.88277,1.88277,1.88261,1.88261,8000000.0
2007-12-27 03:06:00,1.88252,1.88254,1.88199,1.88244,6000000.0
2007-12-27 03:07:00,1.88246,1.88261,1.88238,1.88261,8000000.0
2007-12-27 03:08:00,1.88263,1.88269,1.88263,1.88269,3000000.0
2007-12-27 03:09:00,1.88266,1.8827,1.88258,1.88261,8000000.0
2007-12-27 03:10:00,1.88264,1.88266,1.88241,1.88241,7000000.0
2007-12-27 03:11:00,1.88241,1.88261,1.88241,1.88261,10000000.0
2007-12-27 03:12:00,1.88266,1.88266,1.88254,1.88266,8000000.0
2007-12-27 03:13:00,1.8827,1.88285,1.88261,1.88261,11000000.0
2007-12-27 03:14:00,1.88257,1.88257,1.8824,1.8824,2000000.0
2007-12-27 03:15:00,1.88185,1.88209,1.88173,1.88209,7000000.0
2007-12-27 03:16:00,1.88234,1.88234,1.88163,1.88165,8000000.0
2007-12-27 03:17:00,1.88215,1.88233,1.8814,1.88182,11000000.0
2007-12-27 03:18:00,1.88182,1.88224,1.88182,1.88197,8000000.0
2007-12-27 03:19:00,1.88208,1.88208,1.88132,1.88132,7000000.0
2007-12-27 03:20:00,1.88123,1.8813,1.88094,1.88107,10000000.0
2007-12-27 03:21:00,1.88075,1.88123,1.8804,1.88123,7000000.0
2007-12-27 03:22:00,1.88091,1.8812,1.88091,1.88093,7000000.0
2007-12-27 03:23:00,1.88098,1.8812,1.88098,1.88109,7000000.0
2007-12-27 03:24:00,1.88096,1.88096,1.88094,1.88094,2000000.0
2007-12-27 03:25:00,1.88107,1.88136,1.88107,1.88125,8000000.0
2007-12-27 03:26:00,1.88127,1.88133,1.88111,1.88116,8000000.0
2007-12-27 03:27:00,1.88116,1.88119,1.88097,1.88097,8000000.0
2007-12-27 03:28:00,1.88115,1.88148,1.88097,1.88148,5000000.0
2007-12-27 03:29:00,1.88147,1.88162,1.88134,1.88156,11000000.0
2007-12-27 03:30:00,1.88161,1.88161,1.88157,1.88157,2000000.0
2007-12-27 03:31:00,1.88168,1.88174,1.88167,1.88174,9000000.0
2007-12-27 03:32:00,1.88163,1.88174,1.88163,1.88168,7000000.0
2007-12-27 03:33:00,1.88151,1.88171,1.88151,1.88171,7000000.0
2007-12-27 03:34:00,1.88182,1.88215,1.88182,1.88215,3000000.0
2007-12-27 03:35:00,1.8822,1.88235,1.8822,1.88226,10000000.0
2007-12-27 03:36:00,1.88217,1.8822,1.88217,1.8822,2000000.0
2007-12-27 03:37:00,1.8819,1.88206,1.8819,1.88193,9000000.0
2007-12-27 03:38:00,1.88208,1.88243,1.88208,1.88243,2000000.0
2007-12-27 03:39:00,1.88246,1.88254,1.88233,1.88233,8000000.0
2007-12-27 03:40:00,1.88248,1.88249,1.88225,1.88225,7000000.0
2007-12-27 03:41:00,1.88263,1.88281,1.88263,1.88271,10000000.0
2007-12-27 03:42:00,1.88285,1.88324,1.88285,1.88324,3000000.0
2007-12-27 03:43:00,1.8833,1.8833,1.88281,1.88281,7000000.0
2007-12-27 03:44:00,1.88263,1.88263,1.88214,1.88214,3000000.0
2007-12-27 03:45:00,1.88277,1.88341,1.88277,1.88332,8000000.0
2007-12-27 03:46:00,1.88335,1.88345,1.88334,1.88338,8000000.0
2007-12-27 03:47:00,1.88345,1.88345,1.8832,1.8832,7000000.0
2007-12-27 03:48:00,1.88331,1.88331,1.88322,1.88322,2000000.0
2007-12-27 03:49:00,1.88301,1.88316,1.88301,1.88309,8000000.0
2007-12-27 03:50:00,1.88302,1.88314,1.88272,1.88307,8000000.0
2007-12-27 03:51:00,1.88309,1.88309,1.88287,1.88289,9000000.0
2007-12-27 03:52:00,1.88292,1.88292,1.88235,1.88274,6000000.0
2007-12-27 03:53:00,1.88279,1.88283,1.8827,1.88272,10000000.0
2007-12-27 03:54:00,1.88267,1.88342,1.88267,1.88325,11000000.0
2007-12-27 03:55:00,1.88333,1.88336,1.88306,1.88326,7000000.0
2007-12-27 03:56:00,1.88319,1.88319,1.88264,1.88265,5000000.0
2007-12-27 03:57:00,1.88313,1.88313,1.88266,1.8831,8000000.0
2007-12-27 03:58:00,1.88292,1.88312,1.88284,1.88299,8000000.0
2007-12-27 03:59:00,1.88296,1.88298,1.88267,1.88274,7000000.0
2007-12-27 04:00:00,1.88212,1.88303,1.88212,1.88301,10000000.0
2007-12-27 04:01:00,1.88309,1.88309,1.88288,1.88292,7000000.0
2007-12-27 04:02:00,1.88253,1.88312,1.88251,1.88312,8000000.0
2007-12-27 04:03:00,1.88314,1.88329,1.88314,1.88315,8000000.0
2007-12-27 04:04:00,1.8831,1.88326,1.88304,1.88304,8000000.0
2007-12-27 04:05:00,1.88321,1.88325,1.88132,1.88132,9000000.0
2007-12-27 04:06:00,1.88316,1.88322,1.88315,1.8832,4000000.0
2007-12-27 04:07:00,1.88302,1.88309,1.88242,1.88242,11000000.0
2007-12-27 04:08:00,1.88233,1.88246,1.88232,1.88245,7000000.0
2007-12-27 04:09:00,1.88251,1.8826,1.88247,1.8826,8000000.0
2007-12-27 04:10:00,1.88262,1.88263,1.88244,1.8826,10000000.0
2007-12-27 04:11:00,1.8825,1.88268,1.8825,1.88268,7000000.0
2007-12-27 04:12:00,1.88272,1.88287,1.88229,1.88287,8000000.0
2007-12-27 04:13:00,1.88269,1.88282,1.88263,1.88271,8000000.0
2007-12-27 04:14:00,1.883,1.883,1.88269,1.88287,7000000.0
2007-12-27 04:15:00,1.88306,1.88306,1.88276,1.88276,7000000.0
2007-12-27 04:16:00,1.88286,1.88286,1.88269,1.88281,7000000.0
2007-12-27 04:17:00,1.88262,1.88262,1.88234,1.88234,7000000.0
2007-12-27 04:18:00,1.88233,1.88252,1.88232,1.88252,6000000.0
2007-12-27 04:19:00,1.88253,1.88253,1.88237,1.88242,7000000.0
2007-12-27 04:20:00,1.88201,1.88222,1.88187,1.88222,10000000.0
2007-12-27 04:21:00,1.8822,1.88224,1.88207,1.88208,8000000.0
2007-12-27 04:22:00,1.8823,1.88234,1.88221,1.88221,9000000.0
2007-12-27 04:23:00,1.88227,1.8828,1.88227,1.8828,7000000.0
2007-12-27 04:24:00,1.88282,1.88291,1.88282,1.88289,9000000.0
2007-12-27 04:25:00,1.883,1.88316,1.883,1.88307,11000000.0
2007-12-27 04:26:00,1.883,1.88313,1.883,1.883,7000000.0
2007-12-27 04:27:00,1.88298,1.88303,1.88294,1.883,8000000.0
2007-12-27 04:28:00,1.88308,1.88308,1.8829,1.88302,7000000.0
2007-12-27 04:29:00,1.88297,1.88316,1.88297,1.88316,8000000.0
2007-12-27 04:30:00,1.88341,1.8836,1.88326,1.8836,9000000.0
2007-12-27 04:31:00,1.88359,1.88359,1.88317,1.88331,10000000.0
2007-12-27 04:32:00,1.88319,1.88342,1.88282,1.88342,9000000.0
2007-12-27 04:33:00,1.88345,1.88348,1.88331,1.88331,8000000.0
2007-12-27 04:34:00,1.88359,1.8836,1.88353,1.8836,7000000.0
2007-12-27 04:35:00,1.88348,1.88348,1.88326,1.88326,7000000.0
2007-12-27 04:36:00,1.88338,1.88367,1.88319,1.88367,8000000.0
2007-12-27 04:37:00,1.88366,1.88368,1.88359,1.88359,11000000.0
2007-12-27 04:38:00,1.88376,1.8838,1.88367,1.88374,9000000.0
2007-12-27 04:39:00,1.88356,1.88356,1.88339,1.88343,9000000.0
2007-12-27 04:40:00,1.88348,1.88351,1.88348,1.88351,2000000.0
2007-12-27 04:41:00,1.88341,1.88341,1.8831,1.88313,8000000.0
2007-12-27 04:42:00,1.88313,1.88363,1.88313,1.88363,7000000.0
2007-12-27 04:43:00,1.88366,1.88366,1.88298,1.88318,11000000.0
2007-12-27 04:44:00,1.88269,1.88354,1.88269,1.88344,9000000.0
2007-12-27 04:45:00,1.88356,1.88392,1.88356,1.88392,11000000.0
2007-12-27 04:46:00,1.8838,1.8838,1.88361,1.88371,7000000.0
2007-12-27 04:47:00,1.88401,1.88401,1.88382,1.88387,7000000.0
2007-12-27 04:48:00,1.88393,1.88398,1.88369,1.88369,7000000.0
2007-12-27 04:49:00,1.88398,1.88403,1.88374,1.88395,11000000.0
2007-12-27 04:50:00,1.88392,1.88403,1.88389,1.88396,9000000.0
2007-12-27 04:51:00,1.88382,1.88395,1.88381,1.88384,7000000.0
2007-12-27 04:52:00,1.88389,1.88395,1.88378,1.88383,10000000.0
2007-12-27 04:53:00,1.88368,1.884,1.88357,1.88357,9000000.0
2007-12-27 04:54:00,1.88387,1.88387,1.88379,1.88379,3000000.0
2007-12-27 04:55:00,1.88391,1.88391,1.88375,1.88385,8000000.0
2007-12-27 04:56:00,1.88374,1.88391,1.88374,1.88391,7000000.0
2007-12-27 04:57:00,1.88378,1.88393,1.88378,1.88389,8000000.0
2007-12-27 04:58:00,1.88364,1.88364,1.8835,1.88354,8000000.0
2007-12-27 04:59:00,1.88354,1.88354,1.88326,1.88328,8000000.0
2007-12-27 05:00:00,1.88317,1.88321,1.88273,1.88273,7000000.0
2007-12-27 05:01:00,1.88283,1.88283,1.88267,1.8827,7000000.0
2007-12-27 05:02:00,1.88288,1.88303,1.88275,1.88303,7000000.0
2007-12-27 05:03:00,1.88301,1.88324,1.88296,1.88324,7000000.0
2007-12-27 05:04:00,1.88308,1.88332,1.88308,1.88323,7000000.0
2007-12-27 05:05:00,1.8828,1.88321,1.8828,1.88321,8000000.0
2007-12-27 05:06:00,1.88304,1.88328,1.88293,1.88293,7000000.0
2007-12-27 05:07:00,1.88315,1.88315,1.88281,1.88307,8000000.0
2007-12-27 05:08:00,1.88307,1.88308,1.88279,1.88279,10000000.0
2007-12-27 05:09:00,1.88321,1.88323,1.88304,1.88323,7000000.0
2007-12-27 05:10:00,1.8833,1.88358,1.8833,1.88336,7000000.0
2007-12-27 05:11:00,1.88318,1.88355,1.88305,1.88355,8000000.0
2007-12-27 05:12:00,1.88349,1.88365,1.88334,1.88334,11000000.0
2007-12-27 05:13:00,1.88328,1.88328,1.88304,1.88304,8000000.0
2007-12-27 05:14:00,1.8831,1.88339,1.88303,1.88337,8000000.0
2007-12-27 05:15:00,1.88334,1.88358,1.88314,1.8833,11000000.0
2007-12-27 05:16:00,1.88371,1.88371,1.88333,1.88358,8000000.0
2007-12-27 05:17:00,1.88351,1.88351,1.88329,1.88351,8000000.0
2007-12-27 05:18:00,1.8834,1.88357,1.88334,1.88338,8000000.0
2007-12-27 05:19:00,1.88323,1.88336,1.88308,1.88336,7000000.0
2007-12-27 05:20:00,1.88334,1.88334,1.88298,1.88307,10000000.0
2007-12-27 05:21:00,1.8831,1.88322,1.88298,1.88301,8000000.0
2007-12-27 05:22:00,1.88317,1.88348,1.88317,1.88348,7000000.0
2007-12-27 05:23:00,1.88361,1.88361,1.88316,1.88328,10000000.0
2007-12-27 05:24:00,1.88382,1.88382,1.88363,1.88375,5000000.0
2007-12-27 05:25:00,1.88377,1.88377,1.88345,1.88345,7000000.0
2007-12-27 05:26:00,1.88368,1.88368,1.88331,1.88337,7000000.0
2007-12-27 05:27:00,1.8833,1.88346,1.88328,1.88328,8000000.0
2007-12-27 05:28:00,1.88337,1.88338,1.88322,1.88322,9000000.0
2007-12-27 05:29:00,1.88336,1.88341,1.88313,1.88323,7000000.0
2007-12-27 05:30:00,1.88322,1.88322,1.88315,1.88315,6000000.0
2007-12-27 05:31:00,1.88323,1.88346,1.88298,1.88346,8000000.0
2007-12-27 05:32:00,1.88378,1.88385,1.88362,1.88362,7000000.0
2007-12-27 05:33:00,1.88372,1.88398,1.88369,1.8839,9000000.0
2007-12-27 05:34:00,1.88413,1.88423,1.8839,1.88423,8000000.0
2007-12-27 05:35:00,1.88413,1.88413,1.88297,1.88297,7000000.0
2007-12-27 05:36:00,1.88325,1.88357,1.88296,1.88296,9000000.0
2007-12-27 05:37:00,1.88255,1.88292,1.88254,1.88292,7000000.0
2007-12-27 05:38:00,1.88299,1.88317,1.88299,1.88311,9000000.0
2007-12-27 05:39:00,1.88304,1.88318,1.88304,1.88318,7000000.0
2007-12-27 05:40:00,1.8832,1.88334,1.8832,1.88334,4000000.0
2007-12-27 05:41:00,1.88353,1.88353,1.88306,1.88325,8000000.0
2007-12-27 05:42:00,1.88366,1.88379,1.88361,1.88379,7000000.0
2007-12-27 05:43:00,1.88372,1.88394,1.88353,1.88361,9000000.0
2007-12-27 05:44:00,1.8838,1.88409,1.88367,1.88409,8000000.0
2007-12-27 05:45:00,1.88404,1.88414,1.88355,1.88414,11000000.0
2007-12-27 05:46:00,1.88387,1.88387,1.8836,1.8836,2000000.0
2007-12-27 05:47:00,1.88325,1.88327,1.88315,1.88315,8000000.0
2007-12-27 05:48:00,1.88323,1.88405,1.88323,1.88405,7000000.0
2007-12-27 05:49:00,1.884,1.88408,1.88398,1.88403,8000000.0
2007-12-27 05:50:00,1.88408,1.88408,1.88364,1.88364,9000000.0
2007-12-27 05:51:00,1.88361,1.8843,1.88361,1.8843,8000000.0
2007-12-27 05:52:00,1.88468,1.88518,1.88468,1.88518,8000000.0
2007-12-27 05:53:00,1.8852,1.88531,1.88497,1.88497,7000000.0
2007-12-27 05:54:00,1.88473,1.88532,1.88473,1.88532,10000000.0
2007-12-27 05:55:00,1.88517,1.88522,1.88496,1.88496,8000000.0
2007-12-27 05:56:00,1.88468,1.88498,1.88468,1.88487,7000000.0
2007-12-27 05:57:00,1.88483,1.88503,1.88483,1.88499,8000000.0
2007-12-27 05:58:00,1.88502,1.88523,1.88502,1.88515,9000000.0
2007-12-27 05:59:00,1.88512,1.88513,1.88489,1.88496,10000000.0
2007-12-27 06:00:00,1.88476,1.88482,1.88435,1.88444,8000000.0
2007-12-27 06:01:00,1.8844,1.88448,1.88421,1.88421,7000000.0
2007-12-27 06:02:00,1.88432,1.88434,1.88424,1.88434,7000000.0
2007-12-27 06:03:00,1.88482,1.88513,1.88482,1.88512,8000000.0
2007-12-27 06:04:00,1.88516,1.88516,1.88469,1.88471,7000000.0
2007-12-27 06:05:00,1.88457,1.88457,1.88393,1.88393,7000000.0
2007-12-27 06:06:00,1.88373,1.88376,1.88363,1.88367,7000000.0
2007-12-27 06:07:00,1.88413,1.88435,1.88413,1.88432,7000000.0
2007-12-27 06:08:00,1.88435,1.88441,1.8843,1.88433,7000000.0
2007-12-27 06:09:00,1.88457,1.88473,1.88454,1.88457,8000000.0
2007-12-27 06:10:00,1.88439,1.88439,1.88337,1.88337,8000000.0
2007-12-27 06:11:00,1.88397,1.88444,1.88397,1.88432,8000000.0
2007-12-27 06:12:00,1.88425,1.88452,1.88419,1.88439,8000000.0
2007-12-27 06:13:00,1.88477,1.88477,1.88419,1.88419,8000000.0
2007-12-27 06:14:00,1.88414,1.88446,1.88414,1.88446,10000000.0
2007-12-27 06:15:00,1.88462,1.88462,1.88447,1.88452,8000000.0
2007-12-27 06:16:00,1.8847,1.8847,1.88454,1.88454,9000000.0
2007-12-27 06:17:00,1.88439,1.88439,1.88392,1.88392,7000000.0
2007-12-27 06:18:00,1.88432,1.88474,1.88432,1.88448,9000000.0
2007-12-27 06:19:00,1.88425,1.88425,1.88334,1.88334,7000000.0
2007-12-27 06:20:00,1.88341,1.88392,1.88332,1.88392,9000000.0
2007-12-27 06:21:00,1.8835,1.8835,1.88293,1.88316,8000000.0
2007-12-27 06:22:00,1.8832,1.88322,1.88302,1.88318,8000000.0
2007-12-27 06:23:00,1.88337,1.8834,1.88326,1.88335,8000000.0
2007-12-27 06:24:00,1.88328,1.88328,1.88253,1.8826,11000000.0
2007-12-27 06:25:00,1.88257,1.88262,1.88246,1.88261,11000000.0
2007-12-27 06:26:00,1.88258,1.88269,1.88247,1.8826,11000000.0
2007-12-27 06:27:00,1.88264,1.88395,1.88264,1.88395,7000000.0
2007-12-27 06:28:00,1.88423,1.8843,1.88418,1.88426,8000000.0
2007-12-27 06:29:00,1.88424,1.88424,1.88337,1.88337,8000000.0
2007-12-27 06:30:00,1.88318,1.88329,1.88318,1.88329,8000000.0
2007-12-27 06:31:00,1.88333,1.88333,1.88309,1.88323,7000000.0
2007-12-27 06:32:00,1.88314,1.88323,1.88309,1.8831,7000000.0
2007-12-27 06:33:00,1.8839,1.88411,1.8839,1.88411,7000000.0
2007-12-27 06:34:00,1.8842,1.88431,1.8842,1.88431,7000000.0
2007-12-27 06:35:00,1.88429,1.88434,1.88411,1.88431,11000000.0
2007-12-27 06:36:00,1.88423,1.88427,1.88418,1.8842,7000000.0
2007-12-27 06:37:00,1.8843,1.88439,1.88421,1.88439,10000000.0
2007-12-27 06:38:00,1.88433,1.88434,1.88421,1.88425,10000000.0
2007-12-27 06:39:00,1.88406,1.88406,1.88368,1.88368,11000000.0
2007-12-27 06:40:00,1.88353,1.88362,1.88331,1.88348,9000000.0
2007-12-27 06:41:00,1.88361,1.88369,1.88353,1.88353,7000000.0
2007-12-27 06:42:00,1.88385,1.88385,1.88356,1.8837,11000000.0
2007-12-27 06:43:00,1.8842,1.8842,1.8839,1.8841,8000000.0
2007-12-27 06:44:00,1.8837,1.88382,1.88363,1.88382,8000000.0
2007-12-27 06:45:00,1.88395,1.8841,1.88388,1.8841,8000000.0
2007-12-27 06:46:00,1.88414,1.88421,1.88393,1.88421,10000000.0
2007-12-27 06:47:00,1.8842,1.8842,1.88393,1.88393,8000000.0
2007-12-27 06:48:00,1.88384,1.88398,1.88377,1.88377,7000000.0
2007-12-27 06:49:00,1.88374,1.88374,1.88358,1.88373,8000000.0
2007-12-27 06:50:00,1.88364,1.88393,1.88364,1.88393,10000000.0
2007-12-27 06:51:00,1.88425,1.88425,1.88397,1.88407,10000000.0
2007-12-27 06:52:00,1.88411,1.88415,1.88399,1.88415,8000000.0
2007-12-27 06:53:00,1.88434,1.88443,1.88422,1.8843,8000000.0
2007-12-27 06:54:00,1.88433,1.88433,1.88405,1.88405,7000000.0
2007-12-27 06:55:00,1.88435,1.88435,1.88401,1.88414,7000000.0
2007-12-27 06:56:00,1.88431,1.88496,1.88431,1.88493,8000000.0
2007-12-27 06:57:00,1.88508,1.88508,1.88486,1.88486,7000000.0
2007-12-27 06:58:00,1.88486,1.88509,1.88482,1.88509,7000000.0
2007-12-27 06:59:00,1.88513,1.88514,1.88497,1.88512,7000000.0
2007-12-27 07:00:00,1.88505,1.88509,1.88504,1.88504,7000000.0
2007-12-27 07:01:00,1.88507,1.88507,1.88485,1.88506,7000000.0
2007-12-27 07:02:00,1.885,1.885,1.88457,1.88473,9000000.0
2007-12-27 07:03:00,1.88497,1.88505,1.8849,1.88503,7000000.0
2007-12-27 07:04:00,1.88484,1.88484,1.88456,1.88466,8000000.0
2007-12-27 07:05:00,1.88469,1.88485,1.8846,1.8846,11000000.0
2007-12-27 07:06:00,1.88395,1.88435,1.88395,1.88416,11000000.0
2007-12-27 07:07:00,1.88412,1.88438,1.88411,1.88438,11000000.0
2007-12-27 07:08:00,1.88438,1.8844,1.88418,1.8844,9000000.0
2007-12-27 07:09:00,1.88426,1.88426,1.88402,1.88418,8000000.0
2007-12-27 07:10:00,1.88398,1.88429,1.8839,1.88425,7000000.0
2007-12-27 07:11:00,1.88419,1.88422,1.88347,1.88351,10000000.0
2007-12-27 07:12:00,1.88435,1.8844,1.88428,1.88435,7000000.0
2007-12-27 07:13:00,1.88414,1.88453,1.88414,1.88441,8000000.0
2007-12-27 07:14:00,1.8844,1.88491,1.8844,1.88491,7000000.0
2007-12-27 07:15:00,1.88494,1.88494,1.8847,1.88479,10000000.0
2007-12-27 07:16:00,1.88475,1.88476,1.88424,1.88424,8000000.0
2007-12-27 07:17:00,1.88403,1.88425,1.88403,1.88413,11000000.0
2007-12-27 07:18:00,1.88407,1.88416,1.88399,1.88416,8000000.0
2007-12-27 07:19:00,1.88413,1.88413,1.88393,1.88397,8000000.0
2007-12-27 07:20:00,1.88404,1.88433,1.88385,1.88433,9000000.0
2007-12-27 07:21:00,1.88435,1.88439,1.88423,1.88438,10000000.0
2007-12-27 07:22:00,1.8843,1.88437,1.88419,1.88437,11000000.0
2007-12-27 07:23:00,1.88424,1.88424,1.88388,1.88388,7000000.0
2007-12-27 07:24:00,1.88391,1.88391,1.88373,1.88376,9000000.0
2007-12-27 07:25:00,1.8838,1.88384,1.88366,1.88384,8000000.0
2007-12-27 07:26:00,1.88394,1.88435,1.88394,1.88435,7000000.0
2007-12-27 07:27:00,1.88447,1.88447,1.88432,1.88445,7000000.0
2007-12-27 07:28:00,1.88414,1.88414,1.88388,1.88398,7000000.0
2007-12-27 07:29:00,1.8838,1.88403,1.8838,1.88403,8000000.0
2007-12-27 07:30:00,1.88383,1.88393,1.88383,1.88387,8000000.0
2007-12-27 07:31:00,1.8837,1.88435,1.8837,1.88434,7000000.0
2007-12-27 07:32:00,1.88449,1.88455,1.88433,1.88455,9000000.0
2007-12-27 07:33:00,1.8847,1.88477,1.8846,1.8846,8000000.0
2007-12-27 07:34:00,1.88472,1.8849,1.88467,1.88467,11000000.0
2007-12-27 07:35:00,1.88471,1.88471,1.88427,1.88431,8000000.0
2007-12-27 07:36:00,1.88442,1.88442,1.88424,1.88426,7000000.0
2007-12-27 07:37:00,1.88418,1.88443,1.88418,1.88441,7000000.0
2007-12-27 07:38:00,1.88456,1.88461,1.88437,1.88461,11000000.0
2007-12-27 07:39:00,1.88436,1.88443,1.88434,1.8844,7000000.0
2007-12-27 07:40:00,1.88441,1.88473,1.88441,1.88456,8000000.0
2007-12-27 07:41:00,1.88467,1.88475,1.88465,1.88466,9000000.0
2007-12-27 07:42:00,1.88486,1.88507,1.8848,1.88501,11000000.0
2007-12-27 07:43:00,1.88509,1.88509,1.88464,1.88464,7000000.0
2007-12-27 07:44:00,1.88514,1.88525,1.88512,1.88525,7000000.0
2007-12-27 07:45:00,1.88543,1.88549,1.88511,1.88542,7000000.0
2007-12-27 07:46:00,1.88576,1.8858,1.88554,1.8858,10000000.0
2007-12-27 07:47:00,1.88591,1.88659,1.88591,1.88659,7000000.0
2007-12-27 07:48:00,1.88683,1.88706,1.88655,1.88706,8000000.0
2007-12-27 07:49:00,1.88704,1.88704,1.88671,1.88678,8000000.0
2007-12-27 07:50:00,1.88693,1.88756,1.88693,1.88756,7000000.0
2007-12-27 07:51:00,1.88755,1.88755,1.88735,1.88747,8000000.0
2007-12-27 07:52:00,1.88733,1.88762,1.88727,1.88762,10000000.0
2007-12-27 07:53:00,1.88684,1.88692,1.88626,1.88626,11000000.0
2007-12-27 07:54:00,1.88622,1.88663,1.88616,1.88662,9000000.0
2007-12-27 07:55:00,1.8869,1.88702,1.88671,1.88671,9000000.0
2007-12-27 07:56:00,1.88675,1.88698,1.88675,1.88695,9000000.0
2007-12-27 07:57:00,1.88692,1.88696,1.88679,1.88687,7000000.0
2007-12-27 07:58:00,1.88719,1.88749,1.88719,1.88749,7000000.0
2007-12-27 07:59:00,1.88719,1.88719,1.88683,1.88686,7000000.0
2007-12-27 08:00:00,1.88763,1.88806,1.88763,1.88792,8000000.0
2007-12-27 08:01:00,1.88777,1.88777,1.88742,1.88771,10000000.0
2007-12-27 08:02:00,1.88778,1.88794,1.88778,1.88794,7000000.0
2007-12-27 08:03:00,1.88779,1.88779,1.88722,1.88741,8000000.0
2007-12-27 08:04:00,1.88731,1.88753,1.88731,1.88733,8000000.0
2007-12-27 08:05:00,1.88755,1.88764,1.88739,1.88739,8000000.0
2007-12-27 08:06:00,1.8871,1.88724,1.88694,1.88706,7000000.0
2007-12-27 08:07:00,1.887,1.887,1.88681,1.88694,7000000.0
2007-12-27 08:08:00,1.88688,1.88688,1.88669,1.88674,7000000.0
2007-12-27 08:09:00,1.88667,1.88692,1.88667,1.88673,7000000.0
2007-12-27 08:10:00,1.88676,1.88676,1.8866,1.88664,7000000.0
2007-12-27 08:11:00,1.88647,1.88669,1.88591,1.88611,8000000.0
2007-12-27 08:12:00,1.8865,1.88712,1.88646,1.88712,9000000.0
2007-12-27 08:13:00,1.88705,1.88718,1.88705,1.88711,7000000.0
2007-12-27 08:14:00,1.88671,1.88686,1.88635,1.88636,9000000.0
2007-12-27 08:15:00,1.88621,1.88662,1.88621,1.88662,8000000.0
2007-12-27 08:16:00,1.88664,1.88664,1.88646,1.88657,11000000.0
2007-12-27 08:17:00,1.88652,1.8867,1.88652,1.88665,7000000.0
2007-12-27 08:18:00,1.88665,1.88686,1.88651,1.88686,9000000.0
2007-12-27 08:19:00,1.88629,1.88633,1.88607,1.88607,7000000.0
2007-12-27 08:20:00,1.88608,1.88695,1.88608,1.88695,8000000.0
2007-12-27 08:21:00,1.88636,1.88665,1.88623,1.88663,8000000.0
2007-12-27 08:22:00,1.887,1.887,1.88653,1.88699,8000000.0
2007-12-27 08:23:00,1.88708,1.88708,1.88684,1.88684,7000000.0
2007-12-27 08:24:00,1.88694,1.88729,1.88694,1.88729,7000000.0
2007-12-27 08:25:00,1.88707,1.88707,1.887,1.887,8000000.0
2007-12-27 08:26:00,1.88692,1.88692,1.88657,1.88657,7000000.0
2007-12-27 08:27:00,1.88652,1.88652,1.88598,1.88619,10000000.0
2007-12-27 08:28:00,1.88636,1.88678,1.88636,1.88673,7000000.0
2007-12-27 08:29:00,1.8871,1.88729,1.88705,1.8872,10000000.0
2007-12-27 08:30:00,1.88733,1.88733,1.88715,1.88715,7000000.0
2007-12-27 08:31:00,1.88693,1.88723,1.88655,1.88655,10000000.0
2007-12-27 08:32:00,1.88679,1.88746,1.88679,1.88746,8000000.0
2007-12-27 08:33:00,1.8875,1.8875,1.88724,1.8875,7000000.0
2007-12-27 08:34:00,1.88785,1.88788,1.88722,1.88741,9000000.0
2007-12-27 08:35:00,1.88722,1.88722,1.88691,1.88721,9000000.0
2007-12-27 08:36:00,1.88727,1.88727,1.88703,1.88715,8000000.0
2007-12-27 08:37:00,1.88718,1.88722,1.88702,1.88715,9000000.0
2007-12-27 08:38:00,1.88696,1.88696,1.88643,1.88647,10000000.0
2007-12-27 08:39:00,1.8864,1.88651,1.88637,1.88638,11000000.0
2007-12-27 08:40:00,1.88652,1.88683,1.88648,1.88683,8000000.0
2007-12-27 08:41:00,1.88697,1.8871,1.88664,1.88664,11000000.0
2007-12-27 08:42:00,1.88674,1.88721,1.88674,1.88706,10000000.0
2007-12-27 08:43:00,1.88693,1.887,1.88666,1.887,8000000.0
2007-12-27 08:44:00,1.887,1.88708,1.88696,1.88701,10000000.0
2007-12-27 08:45:00,1.88692,1.88703,1.88676,1.88679,8000000.0
2007-12-27 08:46:00,1.88691,1.88734,1.8858,1.88698,8000000.0
2007-12-27 08:47:00,1.88669,1.88673,1.88659,1.88673,7000000.0
2007-12-27 08:48:00,1.88672,1.88673,1.88649,1.88671,10000000.0
2007-12-27 08:49:00,1.8867,1.8867,1.88654,1.88664,11000000.0
2007-12-27 08:50:00,1.88675,1.8868,1.88623,1.88634,7000000.0
2007-12-27 08:51:00,1.88671,1.88685,1.88665,1.88672,8000000.0
2007-12-27 08:52:00,1.88653,1.88653,1.88606,1.88606,9000000.0
2007-12-27 08:53:00,1.886,1.88622,1.88566,1.88622,8000000.0
2007-12-27 08:54:00,1.88624,1.88624,1.886,1.88605,8000000.0
2007-12-27 08:55:00,1.88622,1.88635,1.88614,1.88633,8000000.0
2007-12-27 08:56:00,1.88624,1.8865,1.88624,1.8865,7000000.0
2007-12-27 08:57:00,1.88655,1.88659,1.88642,1.88642,8000000.0
2007-12-27 08:58:00,1.88623,1.8863,1.8861,1.8863,7000000.0
2007-12-27 08:59:00,1.88646,1.88672,1.88646,1.88663,7000000.0
2007-12-27 09:00:00,1.88635,1.88635,1.88594,1.88601,8000000.0
2007-12-27 09:01:00,1.88625,1.88627,1.8859,1.88609,9000000.0
2007-12-27 09:02:00,1.88588,1.886,1.88553,1.88553,10000000.0
2007-12-27 09:03:00,1.88534,1.88553,1.88534,1.88543,7000000.0
2007-12-27 09:04:00,1.88554,1.8857,1.88542,1.8857,7000000.0
2007-12-27 09:05:00,1.88568,1.88583,1.88568,1.88571,7000000.0
2007-12-27 09:06:00,1.88583,1.8859,1.88553,1.88582,11000000.0
2007-12-27 09:07:00,1.88576,1.88576,1.88543,1.88553,8000000.0
2007-12-27 09:08:00,1.88552,1.88573,1.88547,1.88573,7000000.0
2007-12-27 09:09:00,1.88567,1.88575,1.8855,1.88559,11000000.0
2007-12-27 09:10:00,1.88535,1.88577,1.88535,1.88577,7000000.0
2007-12-27 09:11:00,1.88576,1.88577,1.88556,1.88565,9000000.0
2007-12-27 09:12:00,1.88532,1.88572,1.88532,1.88556,8000000.0
2007-12-27 09:13:00,1.8853,1.88546,1.88509,1.88546,9000000.0
2007-12-27 09:14:00,1.8854,1.8854,1.88496,1.88508,11000000.0
2007-12-27 09:15:00,1.88483,1.88483,1.88438,1.88438,7000000.0
2007-12-27 09:16:00,1.88414,1.88425,1.88404,1.88417,8000000.0
2007-12-27 09:17:00,1.88354,1.88366,1.88316,1.88316,11000000.0
2007-12-27 09:18:00,1.88328,1.88332,1.88318,1.88324,8000000.0
2007-12-27 09:19:00,1.88287,1.88319,1.88273,1.88314,7000000.0
2007-12-27 09:20:00,1.88393,1.88429,1.88393,1.88403,7000000.0
2007-12-27 09:21:00,1.88354,1.88354,1.88252,1.88273,8000000.0
2007-12-27 09:22:00,1.88268,1.88314,1.88268,1.88311,8000000.0
2007-12-27 09:23:00,1.883,1.88322,1.8829,1.88322,7000000.0
2007-12-27 09:24:00,1.88323,1.88328,1.88316,1.88324,8000000.0
2007-12-27 09:25:00,1.88332,1.88332,1.88315,1.88315,7000000.0
2007-12-27 09:26:00,1.88299,1.88305,1.88276,1.8828,11000000.0
2007-12-27 09:27:00,1.88287,1.88313,1.88284,1.88284,11000000.0
2007-12-27 09:28:00,1.88281,1.8832,1.88281,1.8832,9000000.0
2007-12-27 09:29:00,1.88326,1.88333,1.88303,1.88333,8000000.0
2007-12-27 09:30:00,1.88333,1.88333,1.88316,1.88327,7000000.0
2007-12-27 09:31:00,1.88361,1.88387,1.88361,1.88387,7000000.0
2007-12-27 09:32:00,1.88374,1.88374,1.88336,1.88336,7000000.0
2007-12-27 09:33:00,1.88346,1.88389,1.88346,1.88389,8000000.0
2007-12-27 09:34:00,1.88397,1.88406,1.88388,1.88401,7000000.0
2007-12-27 09:35:00,1.88425,1.88438,1.88408,1.88419,10000000.0
2007-12-27 09:36:00,1.88418,1.88439,1.88412,1.88426,8000000.0
2007-12-27 09:37:00,1.88431,1.88464,1.88431,1.88464,11000000.0
2007-12-27 09:38:00,1.88452,1.88453,1.88268,1.88435,11000000.0
2007-12-27 09:39:00,1.88449,1.88493,1.88447,1.88447,7000000.0
2007-12-27 09:40:00,1.88414,1.88427,1.88409,1.88409,9000000.0
2007-12-27 09:41:00,1.88414,1.88414,1.88388,1.88408,8000000.0
2007-12-27 09:42:00,1.88417,1.88453,1.88417,1.88453,10000000.0
2007-12-27 09:43:00,1.88447,1.88461,1.88438,1.8845,11000000.0
2007-12-27 09:44:00,1.88437,1.88446,1.88431,1.88431,8000000.0
2007-12-27 09:45:00,1.88423,1.88445,1.88416,1.88417,7000000.0
2007-12-27 09:46:00,1.88428,1.88436,1.88402,1.88428,11000000.0
2007-12-27 09:47:00,1.88427,1.88448,1.88425,1.88448,9000000.0
2007-12-27 09:48:00,1.8845,1.88463,1.88448,1.88448,7000000.0
2007-12-27 09:49:00,1.88404,1.88451,1.88404,1.88451,11000000.0
2007-12-27 09:50:00,1.88464,1.88483,1.88452,1.88483,8000000.0
2007-12-27 09:51:00,1.88472,1.88478,1.88444,1.88478,8000000.0
2007-12-27 09:52:00,1.88501,1.88501,1.88476,1.88476,8000000.0
2007-12-27 09:53:00,1.88478,1.88487,1.88451,1.88487,10000000.0
2007-12-27 09:54:00,1.88495,1.88508,1.88493,1.88493,10000000.0
2007-12-27 09:55:00,1.88487,1.88487,1.88421,1.88458,8000000.0
2007-12-27 09:56:00,1.8846,1.8848,1.8846,1.88475,10000000.0
2007-12-27 09:57:00,1.88451,1.88478,1.88451,1.88478,8000000.0
2007-12-27 09:58:00,1.88487,1.88487,1.88463,1.88463,8000000.0
2007-12-27 09:59:00,1.88434,1.88434,1.88408,1.88408,10000000.0
2007-12-27 10:00:00,1.88405,1.88405,1.88382,1.88396,10000000.0
2007-12-27 10:01:00,1.88381,1.88381,1.88314,1.88314,10000000.0
2007-12-27 10:02:00,1.88288,1.88325,1.88282,1.88325,10000000.0
2007-12-27 10:03:00,1.88321,1.88353,1.88321,1.88353,7000000.0
2007-12-27 10:04:00,1.88344,1.88344,1.88328,1.88332,7000000.0
2007-12-27 10:05:00,1.88342,1.8835,1.88342,1.88347,11000000.0
2007-12-27 10:06:00,1.88349,1.88349,1.88331,1.88342,7000000.0
2007-12-27 10:07:00,1.88335,1.88351,1.88325,1.88342,7000000.0
2007-12-27 10:08:00,1.88353,1.88371,1.88348,1.88371,7000000.0
2007-12-27 10:09:00,1.88361,1.88361,1.88293,1.88293,7000000.0
2007-12-27 10:10:00,1.88303,1.88369,1.88303,1.88369,7000000.0
2007-12-27 10:11:00,1.88374,1.88378,1.88358,1.88369,7000000.0
2007-12-27 10:12:00,1.8838,1.88393,1.88357,1.88393,8000000.0
2007-12-27 10:13:00,1.88377,1.88379,1.88318,1.88318,8000000.0
2007-12-27 10:14:00,1.88349,1.88362,1.8834,1.88362,7000000.0
2007-12-27 10:15:00,1.88345,1.88381,1.88345,1.88381,10000000.0
2007-12-27 10:16:00,1.88367,1.88367,1.88345,1.88345,7000000.0
2007-12-27 10:17:00,1.88348,1.88407,1.88348,1.88407,11000000.0
2007-12-27 10:18:00,1.88418,1.88437,1.88417,1.88428,8000000.0
2007-12-27 10:19:00,1.88426,1.88443,1.88426,1.88442,9000000.0
2007-12-27 10:20:00,1.88467,1.88467,1.88445,1.88445,7000000.0
2007-12-27 10:21:00,1.88421,1.88434,1.88412,1.88434,8000000.0
2007-12-27 10:22:00,1.88425,1.88425,1.88371,1.88374,7000000.0
2007-12-27 10:23:00,1.88341,1.88368,1.88341,1.88359,7000000.0
2007-12-27 10:24:00,1.88345,1.88365,1.88337,1.88365,7000000.0
2007-12-27 10:25:00,1.88404,1.88432,1.88386,1.88432,9000000.0
2007-12-27 10:26:00,1.88446,1.88452,1.88433,1.88448,11000000.0
2007-12-27 10:27:00,1.88454,1.88466,1.8844,1.88466,8000000.0
2007-12-27 10:28:00,1.88434,1.88438,1.88394,1.88407,9000000.0
2007-12-27 10:29:00,1.88371,1.8839,1.88334,1.88374,8000000.0
2007-12-27 10:30:00,1.88305,1.88305,1.88257,1.88285,8000000.0
2007-12-27 10:31:00,1.88318,1.88342,1.88312,1.88312,7000000.0
2007-12-27 10:32:00,1.88312,1.88312,1.88283,1.88296,9000000.0
2007-12-27 10:33:00,1.88292,1.88316,1.88292,1.88316,7000000.0
2007-12-27 10:34:00,1.88308,1.88308,1.88286,1.88296,7000000.0
2007-12-27 10:35:00,1.88298,1.88326,1.8828,1.88326,7000000.0
2007-12-27 10:36:00,1.88329,1.88329,1.8823,1.88238,8000000.0
2007-12-27 10:37:00,1.88192,1.88199,1.88171,1.88171,8000000.0
2007-12-27 10:38:00,1.88186,1.88188,1.88174,1.88182,10000000.0
2007-12-27 10:39:00,1.88197,1.88213,1.88195,1.88203,8000000.0
2007-12-27 10:40:00,1.88209,1.88209,1.88187,1.88198,7000000.0
2007-12-27 10:41:00,1.88177,1.88222,1.88177,1.88222,9000000.0
2007-12-27 10:42:00,1.88257,1.88286,1.88257,1.88283,7000000.0
2007-12-27 10:43:00,1.88319,1.88319,1.88269,1.88295,10000000.0
2007-12-27 10:44:00,1.88308,1.88315,1.88308,1.88314,7000000.0
2007-12-27 10:45:00,1.88315,1.88315,1.88272,1.88293,8000000.0
2007-12-27 10:46:00,1.88309,1.88345,1.88309,1.88338,8000000.0
2007-12-27 10:47:00,1.88322,1.88323,1.88265,1.88288,7000000.0
2007-12-27 10:48:00,1.88284,1.88284,1.88228,1.88228,8000000.0
2007-12-27 10:49:00,1.88238,1.88238,1.88218,1.88225,9000000.0
2007-12-27 10:50:00,1.88217,1.88217,1.88201,1.88209,8000000.0
2007-12-27 10:51:00,1.88195,1.88228,1.88195,1.88228,9000000.0
2007-12-27 10:52:00,1.88235,1.88235,1.88211,1.88211,8000000.0
2007-12-27 10:53:00,1.88183,1.88183,1.88138,1.88138,9000000.0
2007-12-27 10:54:00,1.88158,1.88172,1.88149,1.88172,10000000.0
2007-12-27 10:55:00,1.88155,1.88217,1.88155,1.88217,7000000.0
2007-12-27 10:56:00,1.88176,1.88176,1.87951,1.88136,7000000.0
2007-12-27 10:57:00,1.88127,1.88127,1.88085,1.88085,8000000.0
2007-12-27 10:58:00,1.88083,1.88083,1.87974,1.87974,7000000.0
2007-12-27 10:59:00,1.88,1.88009,1.87928,1.87928,11000000.0
2007-12-27 11:00:00,1.8796,1.88007,1.87868,1.87868,7000000.0
2007-12-27 11:01:00,1.88015,1.88065,1.88015,1.88065,8000000.0
2007-12-27 11:02:00,1.88059,1.88063,1.88055,1.88056,7000000.0
2007-12-27 11:03:00,1.8805,1.88056,1.88042,1.88045,11000000.0
2007-12-27 11:04:00,1.88012,1.8804,1.88012,1.88021,11000000.0
2007-12-27 11:05:00,1.88023,1.88046,1.88023,1.88034,7000000.0
2007-12-27 11:06:00,1.88022,1.88064,1.88022,1.88064,8000000.0
2007-12-27 11:07:00,1.88096,1.8814,1.88096,1.88128,7000000.0
2007-12-27 11:08:00,1.88183,1.88214,1.88183,1.88187,9000000.0
2007-12-27 11:09:00,1.88223,1.8827,1.88223,1.8827,8000000.0
2007-12-27 11:10:00,1.88254,1.88254,1.88221,1.88234,8000000.0
2007-12-27 11:11:00,1.88227,1.88227,1.88203,1.88212,10000000.0
2007-12-27 11:12:00,1.88205,1.88208,1.88176,1.88203,7000000.0
2007-12-27 11:13:00,1.88212,1.88229,1.88184,1.88213,11000000.0
2007-12-27 11:14:00,1.88237,1.88243,1.88191,1.88227,11000000.0
2007-12-27 11:15:00,1.88229,1.8825,1.88229,1.88244,7000000.0
2007-12-27 11:16:00,1.88214,1.88246,1.88214,1.88246,7000000.0
2007-12-27 11:17:00,1.88275,1.88279,1.88206,1.88206,7000000.0
2007-12-27 11:18:00,1.88224,1.88267,1.88224,1.88253,10000000.0
2007-12-27 11:19:00,1.88272,1.88272,1.88256,1.88267,11000000.0
2007-12-27 11:20:00,1.88255,1.88255,1.88202,1.88202,8000000.0
2007-12-27 11:21:00,1.88207,1.88207,1.88179,1.88179,7000000.0
2007-12-27 11:22:00,1.88186,1.88186,1.88133,1.88152,8000000.0
2007-12-27 11:23:00,1.88148,1.88148,1.88131,1.88147,8000000.0
2007-12-27 11:24:00,1.88095,1.88119,1.88095,1.88115,7000000.0
2007-12-27 11:25:00,1.88132,1.88132,1.88111,1.88115,8000000.0
2007-12-27 11:26:00,1.88125,1.88128,1.88109,1.88118,11000000.0
2007-12-27 11:27:00,1.88147,1.88151,1.88125,1.88151,8000000.0
2007-12-27 11:28:00,1.88162,1.88162,1.8812,1.88123,7000000.0
2007-12-27 11:29:00,1.88151,1.88151,1.88119,1.8813,8000000.0
2007-12-27 11:30:00,1.8812,1.8813,1.88117,1.88123,7000000.0
2007-12-27 11:31:00,1.88116,1.88155,1.88111,1.88155,11000000.0
2007-12-27 11:32:00,1.88164,1.88164,1.88121,1.88121,11000000.0
2007-12-27 11:33:00,1.88153,1.88159,1.88138,1.88156,7000000.0
2007-12-27 11:34:00,1.88143,1.88168,1.88121,1.88142,7000000.0
2007-12-27 11:35:00,1.88136,1.88139,1.88101,1.88132,10000000.0
2007-12-27 11:36:00,1.88114,1.88118,1.88104,1.88114,8000000.0
2007-12-27 11:37:00,1.88175,1.88175,1.88134,1.88137,8000000.0
2007-12-27 11:38:00,1.8813,1.88135,1.8813,1.88133,9000000.0
2007-12-27 11:39:00,1.88151,1.88167,1.88151,1.88162,9000000.0
2007-12-27 11:40:00,1.88182,1.88182,1.88141,1.88161,11000000.0
2007-12-27 11:41:00,1.88138,1.88176,1.88129,1.88176,11000000.0
2007-12-27 11:42:00,1.88193,1.88204,1.88187,1.88204,11000000.0
2007-12-27 11:43:00,1.88176,1.88187,1.88168,1.88179,7000000.0
2007-12-27 11:44:00,1.8818,1.88182,1.8817,1.88173,7000000.0
2007-12-27 11:45:00,1.8815,1.88175,1.88138,1.88138,11000000.0
2007-12-27 11:46:00,1.88137,1.8817,1.88137,1.88152,7000000.0
2007-12-27 11:47:00,1.8814,1.88163,1.8814,1.88157,9000000.0
2007-12-27 11:48:00,1.88211,1.88211,1.88167,1.8818,10000000.0
2007-12-27 11:49:00,1.88185,1.88205,1.88179,1.882,7000000.0
2007-12-27 11:50:00,1.88181,1.88183,1.88164,1.88179,7000000.0
2007-12-27 11:51:00,1.88138,1.88138,1.88091,1.88135,8000000.0
2007-12-27 11:52:00,1.88118,1.88141,1.88116,1.88141,10000000.0
2007-12-27 11:53:00,1.88145,1.88154,1.88138,1.88147,10000000.0
2007-12-27 11:54:00,1.88165,1.88196,1.88162,1.88173,9000000.0
2007-12-27 11:55:00,1.88171,1.88199,1.88171,1.88192,8000000.0
2007-12-27 11:56:00,1.882,1.88211,1.88171,1.88209,11000000.0
2007-12-27 11:57:00,1.88208,1.88212,1.88189,1.88212,8000000.0
2007-12-27 11:58:00,1.88236,1.88352,1.88236,1.88352,9000000.0
2007-12-27 11:59:00,1.8841,1.88494,1.8841,1.88492,7000000.0
2007-12-27 12:00:00,1.8849,1.88652,1.8849,1.88652,7000000.0
2007-12-27 12:01:00,1.88658,1.88658,1.88608,1.88622,10000000.0
2007-12-27 12:02:00,1.88615,1.88615,1.88519,1.88519,10000000.0
2007-12-27 12:03:00,1.885,1.88511,1.88482,1.88487,7000000.0
2007-12-27 12:04:00,1.88502,1.88526,1.88486,1.88526,9000000.0
2007-12-27 12:05:00,1.88521,1.88528,1.88507,1.88528,11000000.0
2007-12-27 12:06:00,1.88522,1.88538,1.88498,1.88498,7000000.0
2007-12-27 12:07:00,1.88504,1.88504,1.88435,1.88435,7000000.0
2007-12-27 12:08:00,1.88508,1.88661,1.88501,1.88661,9000000.0
2007-12-27 12:09:00,1.889,1.88907,1.8876,1.8876,8000000.0
2007-12-27 12:10:00,1.88756,1.88765,1.88749,1.88749,8000000.0
2007-12-27 12:11:00,1.88763,1.8879,1.88757,1.8879,7000000.0
2007-12-27 12:12:00,1.88822,1.88937,1.88822,1.88937,7000000.0
2007-12-27 12:13:00,1.88937,1.89,1.88909,1.88909,10000000.0
2007-12-27 12:14:00,1.88868,1.88868,1.88817,1.88835,8000000.0
2007-12-27 12:15:00,1.88853,1.88867,1.88833,1.88847,8000000.0
2007-12-27 12:16:00,1.88859,1.889,1.88825,1.889,8000000.0
2007-12-27 12:17:00,1.88921,1.88924,1.88914,1.88919,8000000.0
2007-12-27 12:18:00,1.88905,1.88905,1.88874,1.8888,11000000.0
2007-12-27 12:19:00,1.88837,1.88859,1.88816,1.88859,9000000.0
2007-12-27 12:20:00,1.88842,1.88855,1.88828,1.88847,10000000.0
2007-12-27 12:21:00,1.88805,1.88808,1.88617,1.88617,7000000.0
2007-12-27 12:22:00,1.88795,1.88795,1.88698,1.88787,8000000.0
2007-12-27 12:23:00,1.8879,1.88801,1.8877,1.8877,7000000.0
2007-12-27 12:24:00,1.88802,1.88802,1.88785,1.88792,7000000.0
2007-12-27 12:25:00,1.8879,1.88802,1.88775,1.88802,9000000.0
2007-12-27 12:26:00,1.88801,1.88816,1.888,1.888,8000000.0
2007-12-27 12:27:00,1.88782,1.88787,1.88767,1.88776,10000000.0
2007-12-27 12:28:00,1.88781,1.88801,1.88775,1.88793,9000000.0
2007-12-27 12:29:00,1.88758,1.88796,1.88715,1.88796,9000000.0
2007-12-27 12:30:00,1.88783,1.88783,1.88755,1.88761,7000000.0
2007-12-27 12:31:00,1.88777,1.88783,1.88762,1.88783,11000000.0
2007-12-27 12:32:00,1.88792,1.888,1.8877,1.8877,7000000.0
2007-12-27 12:33:00,1.88793,1.88796,1.88745,1.88745,7000000.0
2007-12-27 12:34:00,1.88741,1.88788,1.88741,1.88788,7000000.0
2007-12-27 12:35:00,1.88801,1.88813,1.88796,1.88813,8000000.0
2007-12-27 12:36:00,1.88847,1.88881,1.88847,1.88865,8000000.0
2007-12-27 12:37:00,1.88851,1.8888,1.88851,1.8888,9000000.0
2007-12-27 12:38:00,1.88823,1.88835,1.88806,1.88835,8000000.0
2007-12-27 12:39:00,1.88857,1.88878,1.88857,1.88858,9000000.0
2007-12-27 12:40:00,1.88872,1.88902,1.88872,1.88902,7000000.0
2007-12-27 12:41:00,1.88896,1.88896,1.8885,1.8885,8000000.0
2007-12-27 12:42:00,1.88853,1.88867,1.88844,1.88867,9000000.0
2007-12-27 12:43:00,1.88864,1.88878,1.88859,1.88859,9000000.0
2007-12-27 12:44:00,1.88886,1.88886,1.8887,1.88876,8000000.0
2007-12-27 12:45:00,1.88873,1.88873,1.88828,1.88871,10000000.0
2007-12-27 12:46:00,1.88895,1.88913,1.88885,1.88889,9000000.0
2007-12-27 12:47:00,1.88873,1.88873,1.88854,1.8886,10000000.0
2007-12-27 12:48:00,1.88868,1.88895,1.88868,1.88881,11000000.0
2007-12-27 12:49:00,1.88878,1.88878,1.88861,1.88861,7000000.0
2007-12-27 12:50:00,1.88875,1.88935,1.88875,1.88935,7000000.0
2007-12-27 12:51:00,1.88957,1.88957,1.88921,1.88925,8000000.0
2007-12-27 12:52:00,1.88899,1.88899,1.88833,1.88883,11000000.0
2007-12-27 12:53:00,1.88925,1.88934,1.88918,1.88918,8000000.0
2007-12-27 12:54:00,1.8886,1.8886,1.88843,1.88848,7000000.0
2007-12-27 12:55:00,1.88844,1.88853,1.88834,1.88853,8000000.0
2007-12-27 12:56:00,1.88876,1.88876,1.88836,1.88836,7000000.0
2007-12-27 12:57:00,1.88866,1.88884,1.8886,1.8888,7000000.0
2007-12-27 12:58:00,1.88868,1.8888,1.88856,1.88875,8000000.0
2007-12-27 12:59:00,1.88901,1.88904,1.88862,1.88869,7000000.0
2007-12-27 13:00:00,1.88852,1.8886,1.8885,1.88856,8000000.0
2007-12-27 13:01:00,1.88858,1.88858,1.88829,1.88829,8000000.0
2007-12-27 13:02:00,1.88802,1.88818,1.88793,1.88818,7000000.0
2007-12-27 13:03:00,1.88764,1.88789,1.88764,1.88789,8000000.0
2007-12-27 13:04:00,1.88796,1.88805,1.88777,1.88785,7000000.0
2007-12-27 13:05:00,1.8878,1.8878,1.88755,1.88765,8000000.0
2007-12-27 13:06:00,1.8876,1.8876,1.88741,1.8875,7000000.0
2007-12-27 13:07:00,1.88752,1.88769,1.88752,1.88769,7000000.0
2007-12-27 13:08:00,1.88781,1.88781,1.88732,1.88738,10000000.0
2007-12-27 13:09:00,1.88758,1.8878,1.88745,1.88772,7000000.0
2007-12-27 13:10:00,1.88761,1.88779,1.88747,1.88747,9000000.0
2007-12-27 13:11:00,1.88758,1.88767,1.88735,1.88767,8000000.0
2007-12-27 13:12:00,1.8877,1.88774,1.88727,1.88755,8000000.0
2007-12-27 13:13:00,1.88747,1.88757,1.88742,1.88742,9000000.0
2007-12-27 13:14:00,1.88694,1.88713,1.88678,1.88694,7000000.0
2007-12-27 13:15:00,1.88676,1.88676,1.88624,1.8864,8000000.0
2007-12-27 13:16:00,1.88657,1.88657,1.8863,1.88644,8000000.0
2007-12-27 13:17:00,1.88608,1.88608,1.88438,1.88438,9000000.0
2007-12-27 13:18:00,1.88412,1.88412,1.88392,1.88398,10000000.0
2007-12-27 13:19:00,1.88402,1.88427,1.88402,1.88427,8000000.0
2007-12-27 13:20:00,1.88426,1.88426,1.88402,1.88408,8000000.0
2007-12-27 13:21:00,1.88458,1.88472,1.88457,1.88472,7000000.0
2007-12-27 13:22:00,1.88471,1.88471,1.88438,1.88458,11000000.0
2007-12-27 13:23:00,1.88428,1.88437,1.88423,1.88437,8000000.0
2007-12-27 13:24:00,1.8844,1.88473,1.88367,1.88473,7000000.0
2007-12-27 13:25:00,1.88471,1.88495,1.88471,1.88495,11000000.0
2007-12-27 13:26:00,1.88461,1.88461,1.88333,1.88422,10000000.0
2007-12-27 13:27:00,1.88484,1.88493,1.88478,1.88478,8000000.0
2007-12-27 13:28:00,1.88499,1.88516,1.88499,1.88516,21000000.0
2007-12-27 13:29:00,1.88508,1.88516,1.88419,1.88419,17000000.0
2007-12-27 13:30:00,1.88404,1.88404,1.8838,1.8838,7000000.0
2007-12-27 13:31:00,1.8835,1.8835,1.8829,1.8829,9000000.0
2007-12-27 13:32:00,1.88292,1.8831,1.88281,1.88281,14000000.0
2007-12-27 13:33:00,1.88307,1.88324,1.88307,1.88323,14000000.0
2007-12-27 13:34:00,1.88325,1.88325,1.88279,1.88279,31000000.0
2007-12-27 13:35:00,1.88308,1.88318,1.88308,1.88309,17000000.0
2007-12-27 13:36:00,1.88303,1.88325,1.88303,1.88322,24000000.0
2007-12-27 13:37:00,1.88319,1.88319,1.88311,1.88313,10000000.0
2007-12-27 13:38:00,1.88357,1.88363,1.88335,1.88339,18000000.0
2007-12-27 13:39:00,1.88339,1.8835,1.88334,1.88343,15000000.0
2007-12-27 13:40:00,1.88337,1.88337,1.8832,1.88335,29000000.0
2007-12-27 13:41:00,1.88326,1.88326,1.88308,1.88308,13000000.0
2007-12-27 13:42:00,1.88319,1.88343,1.88319,1.88335,8000000.0
2007-12-27 13:43:00,1.88305,1.88316,1.88285,1.88314,10000000.0
2007-12-27 13:44:00,1.88296,1.88296,1.88271,1.88293,26000000.0
2007-12-27 13:45:00,1.88279,1.88282,1.88241,1.88245,22000000.0
2007-12-27 13:46:00,1.88255,1.88272,1.8824,1.88248,19000000.0
2007-12-27 13:47:00,1.88259,1.88281,1.88259,1.88281,17000000.0
2007-12-27 13:48:00,1.88284,1.8829,1.88276,1.8829,22000000.0
2007-12-27 13:49:00,1.88284,1.88284,1.88209,1.8822,24000000.0
2007-12-27 13:50:00,1.88212,1.88265,1.88212,1.88265,15000000.0
2007-12-27 13:51:00,1.88243,1.88243,1.88214,1.88214,22000000.0
2007-12-27 13:52:00,1.88212,1.88241,1.88212,1.88241,32000000.0
2007-12-27 13:53:00,1.88274,1.88274,1.8824,1.8824,28000000.0
2007-12-27 13:54:00,1.88247,1.88269,1.88247,1.88269,31000000.0
2007-12-27 13:55:00,1.88247,1.88294,1.88247,1.88285,20000000.0
2007-12-27 13:56:00,1.88315,1.88329,1.88306,1.88327,24000000.0
2007-12-27 13:57:00,1.88295,1.88295,1.88272,1.8828,34000000.0
2007-12-27 13:58:00,1.88277,1.88313,1.88263,1.88313,16000000.0
2007-12-27 13:59:00,1.88314,1.88321,1.88266,1.88303,30000000.0
2007-12-27 14:00:00,1.8826,1.8826,1.88221,1.88221,39000000.0
2007-12-27 14:01:00,1.88228,1.88234,1.88228,1.88231,30000000.0
2007-12-27 14:02:00,1.88231,1.88231,1.88225,1.88228,19000000.0
2007-12-27 14:03:00,1.88241,1.88241,1.88221,1.88221,23000000.0
2007-12-27 14:04:00,1.88222,1.88233,1.88217,1.88229,33000000.0
2007-12-27 14:05:00,1.88201,1.88202,1.88194,1.88194,28000000.0
2007-12-27 14:06:00,1.88196,1.88196,1.88183,1.88187,31000000.0
2007-12-27 14:07:00,1.88181,1.88206,1.88181,1.88201,31000000.0
2007-12-27 14:08:00,1.88195,1.88218,1.8819,1.88214,27000000.0
2007-12-27 14:09:00,1.88197,1.88213,1.88196,1.88198,27000000.0
2007-12-27 14:10:00,1.88193,1.88206,1.88192,1.88199,24000000.0
2007-12-27 14:11:00,1.88217,1.88217,1.88202,1.88215,21000000.0
2007-12-27 14:12:00,1.88208,1.88243,1.88208,1.8823,22000000.0
2007-12-27 14:13:00,1.88251,1.88266,1.88221,1.88221,13000000.0
2007-12-27 14:14:00,1.88271,1.8837,1.88271,1.8837,21000000.0
2007-12-27 14:15:00,1.88394,1.88394,1.88341,1.88341,25000000.0
2007-12-27 14:16:00,1.88323,1.88355,1.88319,1.88355,26000000.0
2007-12-27 14:17:00,1.88359,1.88369,1.88354,1.88364,32000000.0
2007-12-27 14:18:00,1.88371,1.8838,1.88367,1.8838,27000000.0
2007-12-27 14:19:00,1.88387,1.88403,1.88386,1.88392,35000000.0
2007-12-27 14:20:00,1.88369,1.88407,1.88369,1.88389,32000000.0
2007-12-27 14:21:00,1.88376,1.88384,1.88353,1.8837,39000000.0
2007-12-27 14:22:00,1.88375,1.88393,1.88369,1.88375,22000000.0
2007-12-27 14:23:00,1.88365,1.88377,1.88332,1.88336,40000000.0
2007-12-27 14:24:00,1.88327,1.88352,1.88324,1.88331,10000000.0
2007-12-27 14:25:00,1.88343,1.88414,1.88343,1.88414,35000000.0
2007-12-27 14:26:00,1.88424,1.8844,1.88418,1.8844,18000000.0
2007-12-27 14:27:00,1.88434,1.88449,1.88423,1.88423,28000000.0
2007-12-27 14:28:00,1.88447,1.88461,1.88435,1.88457,21000000.0
2007-12-27 14:29:00,1.88442,1.88455,1.88424,1.88455,16000000.0
2007-12-27 14:30:00,1.88421,1.88453,1.88417,1.88453,25000000.0
2007-12-27 14:31:00,1.88501,1.88527,1.88501,1.88527,26000000.0
2007-12-27 14:32:00,1.88549,1.88572,1.88535,1.88572,32000000.0
2007-12-27 14:33:00,1.88572,1.88572,1.88538,1.88538,20000000.0
2007-12-27 14:34:00,1.88525,1.88525,1.88512,1.88522,25000000.0
2007-12-27 14:35:00,1.88547,1.88548,1.88538,1.88548,23000000.0
2007-12-27 14:36:00,1.88551,1.88557,1.88536,1.88537,11000000.0
2007-12-27 14:37:00,1.88542,1.88547,1.88538,1.88539,41000000.0
2007-12-27 14:38:00,1.88536,1.88536,1.88518,1.88519,54000000.0
2007-12-27 14:39:00,1.88504,1.88504,1.8848,1.8848,36000000.0
2007-12-27 14:40:00,1.88463,1.88477,1.88457,1.88475,36000000.0
2007-12-27 14:41:00,1.88381,1.88473,1.88372,1.88372,41000000.0
2007-12-27 14:42:00,1.88496,1.88496,1.88486,1.88486,19000000.0
2007-12-27 14:43:00,1.88503,1.88527,1.88487,1.88487,20000000.0
2007-12-27 14:44:00,1.88386,1.88386,1.88351,1.88351,25000000.0
2007-12-27 14:45:00,1.88325,1.88325,1.88291,1.8832,33000000.0
2007-12-27 14:46:00,1.88328,1.8834,1.88328,1.8834,11000000.0
2007-12-27 14:47:00,1.88393,1.88402,1.88393,1.88399,7000000.0
2007-12-27 14:48:00,1.88391,1.88404,1.88317,1.88389,21000000.0
2007-12-27 14:49:00,1.88377,1.884,1.88375,1.88391,32000000.0
2007-12-27 14:50:00,1.88393,1.88412,1.88393,1.88412,33000000.0
2007-12-27 14:51:00,1.88397,1.88397,1.88374,1.88374,37000000.0
2007-12-27 14:52:00,1.8836,1.88366,1.8836,1.88362,17000000.0
2007-12-27 14:53:00,1.8836,1.88374,1.88354,1.88363,22000000.0
2007-12-27 14:54:00,1.88359,1.88399,1.88359,1.88382,17000000.0
2007-12-27 14:55:00,1.88384,1.88389,1.88269,1.88269,7000000.0
2007-12-27 14:56:00,1.88237,1.88255,1.88237,1.88253,21000000.0
2007-12-27 14:57:00,1.88275,1.88384,1.88275,1.88384,12000000.0
2007-12-27 14:58:00,1.88388,1.88419,1.88382,1.88419,31000000.0
2007-12-27 14:59:00,1.88421,1.88426,1.88388,1.88388,20000000.0
2007-12-27 15:00:00,1.8838,1.88392,1.88369,1.88369,32000000.0
2007-12-27 15:01:00,1.88396,1.88402,1.88385,1.88392,14000000.0
2007-12-27 15:02:00,1.88403,1.88407,1.88354,1.88354,26000000.0
2007-12-27 15:03:00,1.88368,1.8842,1.88368,1.88405,30000000.0
2007-12-27 15:04:00,1.88408,1.88408,1.88374,1.88382,29000000.0
2007-12-27 15:05:00,1.8837,1.88404,1.88321,1.8835,28000000.0
2007-12-27 15:06:00,1.88393,1.88422,1.88393,1.88412,16000000.0
2007-12-27 15:07:00,1.8843,1.88451,1.8843,1.88451,26000000.0
2007-12-27 15:08:00,1.88456,1.88476,1.88456,1.88457,25000000.0
2007-12-27 15:09:00,1.88458,1.88459,1.88439,1.88449,34000000.0
2007-12-27 15:10:00,1.88464,1.885,1.88464,1.88495,36000000.0
2007-12-27 15:11:00,1.8849,1.88518,1.88482,1.88518,27000000.0
2007-12-27 15:12:00,1.88521,1.88532,1.88507,1.88518,26000000.0
2007-12-27 15:13:00,1.88518,1.88531,1.88517,1.88531,41000000.0
2007-12-27 15:14:00,1.8854,1.88547,1.88525,1.88547,30000000.0
2007-12-27 15:15:00,1.88551,1.88564,1.88537,1.88537,21000000.0
2007-12-27 15:16:00,1.88558,1.88603,1.88557,1.88603,9000000.0
2007-12-27 15:17:00,1.88605,1.88605,1.88585,1.88588,26000000.0
2007-12-27 15:18:00,1.88555,1.8856,1.88533,1.88546,10000000.0
2007-12-27 15:19:00,1.88572,1.88572,1.88552,1.88572,16000000.0
2007-12-27 15:20:00,1.88563,1.88563,1.88533,1.88533,20000000.0
2007-12-27 15:21:00,1.88567,1.88611,1.88567,1.88608,12000000.0
2007-12-27 15:22:00,1.88636,1.88637,1.88625,1.88625,22000000.0
2007-12-27 15:23:00,1.88623,1.88623,1.88608,1.88612,36000000.0
2007-12-27 15:24:00,1.88621,1.88621,1.88564,1.88564,20000000.0
2007-12-27 15:25:00,1.88532,1.88537,1.88523,1.88523,14000000.0
2007-12-27 15:26:00,1.88523,1.88529,1.88518,1.88519,40000000.0
2007-12-27 15:27:00,1.88491,1.88493,1.88487,1.88489,32000000.0
2007-12-27 15:28:00,1.88478,1.88478,1.88442,1.88447,55000000.0
2007-12-27 15:29:00,1.88373,1.88373,1.88018,1.8805,47000000.0
2007-12-27 15:30:00,1.88107,1.88449,1.88107,1.88438,71000000.0
2007-12-27 15:31:00,1.88366,1.88372,1.88348,1.88363,58000000.0
2007-12-27 15:32:00,1.88372,1.88377,1.88362,1.88368,25000000.0
2007-12-27 15:33:00,1.88382,1.88483,1.88382,1.88451,32000000.0
2007-12-27 15:34:00,1.88492,1.88495,1.88447,1.88447,22000000.0
2007-12-27 15:35:00,1.8847,1.8853,1.88467,1.8853,30000000.0
2007-12-27 15:36:00,1.88525,1.88665,1.88525,1.88636,23000000.0
2007-12-27 15:37:00,1.88626,1.88677,1.88626,1.88677,24000000.0
2007-12-27 15:38:00,1.88736,1.88754,1.88717,1.88743,61000000.0
2007-12-27 15:39:00,1.88728,1.88744,1.88722,1.88736,40000000.0
2007-12-27 15:40:00,1.88751,1.88773,1.88748,1.88773,37000000.0
2007-12-27 15:41:00,1.88794,1.88818,1.88773,1.88818,43000000.0
2007-12-27 15:42:00,1.88826,1.88866,1.88826,1.88866,41000000.0
2007-12-27 15:43:00,1.88851,1.88851,1.88766,1.88766,30000000.0
2007-12-27 15:44:00,1.88764,1.88823,1.88764,1.88823,29000000.0
2007-12-27 15:45:00,1.88768,1.88774,1.88763,1.88767,36000000.0
2007-12-27 15:46:00,1.88798,1.88882,1.88798,1.88882,24000000.0
2007-12-27 15:47:00,1.88871,1.88871,1.88835,1.88835,31000000.0
2007-12-27 15:48:00,1.88831,1.88864,1.88831,1.88862,33000000.0
2007-12-27 15:49:00,1.8885,1.8885,1.8882,1.8882,25000000.0
2007-12-27 15:50:00,1.88821,1.88834,1.88797,1.88834,11000000.0
2007-12-27 15:51:00,1.88837,1.88837,1.88797,1.88824,37000000.0
2007-12-27 15:52:00,1.88848,1.88848,1.88821,1.88821,23000000.0
2007-12-27 15:53:00,1.88839,1.88867,1.88839,1.88855,15000000.0
2007-12-27 15:54:00,1.88805,1.88834,1.88798,1.88827,26000000.0
2007-12-27 15:55:00,1.88886,1.88947,1.88858,1.88947,33000000.0
2007-12-27 15:56:00,1.89028,1.89041,1.89023,1.89028,36000000.0
2007-12-27 15:57:00,1.89012,1.89012,1.88978,1.89009,34000000.0
2007-12-27 15:58:00,1.89011,1.89018,1.8901,1.8901,24000000.0
2007-12-27 15:59:00,1.89004,1.89004,1.88974,1.88993,23000000.0
2007-12-27 16:00:00,1.88995,1.89085,1.88995,1.89084,51000000.0
2007-12-27 16:01:00,1.89088,1.89124,1.89055,1.89116,31000000.0
2007-12-27 16:02:00,1.89046,1.89092,1.89035,1.89092,29000000.0
2007-12-27 16:03:00,1.89121,1.89151,1.89106,1.89149,51000000.0
2007-12-27 16:04:00,1.89166,1.89171,1.8915,1.89171,38000000.0
2007-12-27 16:05:00,1.89216,1.8922,1.892,1.892,37000000.0
2007-12-27 16:06:00,1.89252,1.89287,1.89241,1.89261,33000000.0
2007-12-27 16:07:00,1.89289,1.89411,1.89289,1.89411,37000000.0
2007-12-27 16:08:00,1.89413,1.89413,1.89379,1.89379,37000000.0
2007-12-27 16:09:00,1.89353,1.89353,1.89301,1.89329,44000000.0
2007-12-27 16:10:00,1.89358,1.89377,1.89347,1.89347,41000000.0
2007-12-27 16:11:00,1.89349,1.89349,1.89295,1.89296,27000000.0
2007-12-27 16:12:00,1.893,1.89382,1.8929,1.89382,22000000.0
2007-12-27 16:13:00,1.89418,1.8952,1.89418,1.89514,38000000.0
2007-12-27 16:14:00,1.89553,1.89571,1.89553,1.89567,41000000.0
2007-12-27 16:15:00,1.89542,1.89543,1.89515,1.89531,42000000.0
2007-12-27 16:16:00,1.89539,1.89689,1.89539,1.89689,45000000.0
2007-12-27 16:17:00,1.89798,1.89922,1.89793,1.89922,22000000.0
2007-12-27 16:18:00,1.89975,1.89982,1.89908,1.89908,49000000.0
2007-12-27 16:19:00,1.89905,1.89917,1.89877,1.89877,27000000.0
2007-12-27 16:20:00,1.89911,1.89957,1.89911,1.89957,52000000.0
2007-12-27 16:21:00,1.90012,1.90012,1.89982,1.90003,37000000.0
2007-12-27 16:22:00,1.90009,1.90019,1.9,1.90002,50000000.0
2007-12-27 16:23:00,1.90004,1.90064,1.90004,1.9001,48000000.0
2007-12-27 16:24:00,1.89958,1.89958,1.89892,1.89892,44000000.0
2007-12-27 16:25:00,1.89896,1.89912,1.89877,1.89907,28000000.0
2007-12-27 16:26:00,1.89888,1.89938,1.89888,1.89938,41000000.0
2007-12-27 16:27:00,1.89949,1.89949,1.89932,1.89941,46000000.0
2007-12-27 16:28:00,1.89957,1.89957,1.89909,1.89915,34000000.0
2007-12-27 16:29:00,1.89901,1.89918,1.89901,1.89918,24000000.0
2007-12-27 16:30:00,1.8992,1.89923,1.899,1.89912,43000000.0
2007-12-27 16:31:00,1.89912,1.89912,1.89807,1.89807,36000000.0
2007-12-27 16:32:00,1.89721,1.89853,1.89721,1.89853,34000000.0
2007-12-27 16:33:00,1.89839,1.89839,1.89804,1.89804,41000000.0
2007-12-27 16:34:00,1.89831,1.89874,1.89824,1.89867,29000000.0
2007-12-27 16:35:00,1.89863,1.89863,1.89817,1.89817,53000000.0
2007-12-27 16:36:00,1.89807,1.89823,1.89779,1.89823,43000000.0
2007-12-27 16:37:00,1.89814,1.89814,1.89773,1.89773,56000000.0
2007-12-27 16:38:00,1.89778,1.89785,1.89769,1.89781,34000000.0
2007-12-27 16:39:00,1.89793,1.89839,1.89793,1.89839,43000000.0
2007-12-27 16:40:00,1.89835,1.89835,1.8976,1.8976,63000000.0
2007-12-27 16:41:00,1.89732,1.8975,1.89648,1.8975,44000000.0
2007-12-27 16:42:00,1.89763,1.89765,1.89728,1.89728,57000000.0
2007-12-27 16:43:00,1.89695,1.89695,1.89573,1.89573,20000000.0
2007-12-27 16:44:00,1.89697,1.89722,1.89626,1.89626,34000000.0
2007-12-27 16:45:00,1.89659,1.89667,1.8964,1.89667,41000000.0
2007-12-27 16:46:00,1.8971,1.89759,1.8971,1.8975,59000000.0
2007-12-27 16:47:00,1.8974,1.89745,1.8972,1.89726,55000000.0
2007-12-27 16:48:00,1.89702,1.89728,1.89688,1.89725,46000000.0
2007-12-27 16:49:00,1.89695,1.89696,1.89652,1.89652,35000000.0
2007-12-27 16:50:00,1.89623,1.89623,1.89571,1.89571,45000000.0
2007-12-27 16:51:00,1.89575,1.89575,1.89547,1.89547,30000000.0
2007-12-27 16:52:00,1.89541,1.8955,1.89539,1.8955,30000000.0
2007-12-27 16:53:00,1.89544,1.89559,1.89539,1.89559,19000000.0
2007-12-27 16:54:00,1.89574,1.89582,1.89574,1.89579,18000000.0
2007-12-27 16:55:00,1.89574,1.89574,1.89559,1.89563,40000000.0
2007-12-27 16:56:00,1.89567,1.89567,1.8955,1.89551,37000000.0
2007-12-27 16:57:00,1.89507,1.89507,1.89399,1.89418,17000000.0
2007-12-27 16:58:00,1.89405,1.89414,1.89396,1.89396,45000000.0
2007-12-27 16:59:00,1.89311,1.89311,1.89218,1.89218,39000000.0
2007-12-27 17:00:00,1.89257,1.89257,1.89196,1.89236,47000000.0
2007-12-27 17:01:00,1.89247,1.89252,1.89211,1.89211,26000000.0
2007-12-27 17:02:00,1.89232,1.89261,1.89223,1.89223,33000000.0
2007-12-27 17:03:00,1.892,1.89205,1.8915,1.89205,33000000.0
2007-12-27 17:04:00,1.89202,1.89204,1.89171,1.89204,37000000.0
2007-12-27 17:05:00,1.89167,1.89167,1.89134,1.8914,35000000.0
2007-12-27 17:06:00,1.89137,1.89187,1.89125,1.89187,46000000.0
2007-12-27 17:07:00,1.89191,1.89218,1.8918,1.8918,33000000.0
2007-12-27 17:08:00,1.892,1.89207,1.89187,1.892,45000000.0
2007-12-27 17:09:00,1.89233,1.89242,1.89232,1.89232,47000000.0
2007-12-27 17:10:00,1.89226,1.89226,1.89214,1.89215,36000000.0
2007-12-27 17:11:00,1.89233,1.89269,1.89233,1.8926,44000000.0
2007-12-27 17:12:00,1.89266,1.89266,1.89199,1.89216,23000000.0
2007-12-27 17:13:00,1.89206,1.89206,1.89177,1.892,35000000.0
2007-12-27 17:14:00,1.89235,1.89241,1.89235,1.89238,27000000.0
2007-12-27 17:15:00,1.89265,1.89265,1.89239,1.89239,26000000.0
2007-12-27 17:16:00,1.89229,1.89263,1.89229,1.89263,27000000.0
2007-12-27 17:17:00,1.89263,1.8928,1.89256,1.89263,38000000.0
2007-12-27 17:18:00,1.89262,1.89292,1.8925,1.89291,29000000.0
2007-12-27 17:19:00,1.89291,1.89291,1.89236,1.89236,19000000.0
2007-12-27 17:20:00,1.89199,1.89269,1.89199,1.89259,29000000.0
2007-12-27 17:21:00,1.89284,1.89284,1.89177,1.89177,26000000.0
2007-12-27 17:22:00,1.8915,1.89177,1.8915,1.89177,30000000.0
2007-12-27 17:23:00,1.89159,1.89172,1.89152,1.89172,32000000.0
2007-12-27 17:24:00,1.89175,1.89213,1.89171,1.89189,23000000.0
2007-12-27 17:25:00,1.89173,1.89175,1.89137,1.89137,20000000.0
2007-12-27 17:26:00,1.89121,1.89121,1.89096,1.89096,18000000.0
2007-12-27 17:27:00,1.89132,1.89211,1.89132,1.89172,44000000.0
2007-12-27 17:28:00,1.89184,1.89256,1.89184,1.89256,39000000.0
2007-12-27 17:29:00,1.89262,1.89278,1.89262,1.89273,36000000.0
2007-12-27 17:30:00,1.89258,1.89258,1.8919,1.8919,61000000.0
2007-12-27 17:31:00,1.89196,1.89228,1.89196,1.89215,62000000.0
2007-12-27 17:32:00,1.89223,1.89237,1.89191,1.89219,54000000.0
2007-12-27 17:33:00,1.89221,1.89266,1.89195,1.89195,64000000.0
2007-12-27 17:34:00,1.89193,1.89259,1.89193,1.89259,60000000.0
2007-12-27 17:35:00,1.89241,1.89259,1.89233,1.89259,43000000.0
2007-12-27 17:36:00,1.89256,1.89257,1.8924,1.89241,58000000.0
2007-12-27 17:37:00,1.89252,1.89281,1.89205,1.89281,47000000.0
2007-12-27 17:38:00,1.89272,1.89298,1.89272,1.89278,44000000.0
2007-12-27 17:39:00,1.89289,1.89385,1.89289,1.89385,41000000.0
2007-12-27 17:40:00,1.89377,1.89377,1.89329,1.8937,59000000.0
2007-12-27 17:41:00,1.89378,1.89473,1.89378,1.89473,50000000.0
2007-12-27 17:42:00,1.89449,1.89449,1.89335,1.89335,37000000.0
2007-12-27 17:43:00,1.89329,1.89426,1.89329,1.89426,33000000.0
2007-12-27 17:44:00,1.89438,1.89453,1.89437,1.89446,46000000.0
2007-12-27 17:45:00,1.89421,1.89436,1.89398,1.89398,49000000.0
2007-12-27 17:46:00,1.8936,1.8937,1.89358,1.89369,56000000.0
2007-12-27 17:47:00,1.89365,1.89365,1.89343,1.8935,65000000.0
2007-12-27 17:48:00,1.8935,1.89363,1.89346,1.89363,61000000.0
2007-12-27 17:49:00,1.89375,1.89375,1.89318,1.89318,72000000.0
2007-12-27 17:50:00,1.89329,1.89343,1.89321,1.89326,53000000.0
2007-12-27 17:51:00,1.89337,1.89392,1.89337,1.89378,54000000.0
2007-12-27 17:52:00,1.89363,1.89372,1.89344,1.89372,51000000.0
2007-12-27 17:53:00,1.89329,1.89361,1.89329,1.89361,42000000.0
2007-12-27 17:54:00,1.89339,1.89345,1.89319,1.89319,32000000.0
2007-12-27 17:55:00,1.89333,1.89387,1.89333,1.89387,32000000.0
2007-12-27 17:56:00,1.89403,1.89411,1.89391,1.89391,47000000.0
2007-12-27 17:57:00,1.89314,1.89314,1.89184,1.89184,34000000.0
2007-12-27 17:58:00,1.89121,1.89121,1.89095,1.89095,44000000.0
2007-12-27 17:59:00,1.89041,1.89041,1.88955,1.88955,39000000.0
2007-12-27 18:00:00,1.8895,1.89023,1.8895,1.89023,32000000.0
2007-12-27 18:01:00,1.89051,1.89051,1.8899,1.89009,52000000.0
2007-12-27 18:02:00,1.8904,1.89055,1.89023,1.89023,30000000.0
2007-12-27 18:03:00,1.88976,1.88996,1.88976,1.88986,38000000.0
2007-12-27 18:04:00,1.89036,1.89093,1.89036,1.89093,38000000.0
2007-12-27 18:05:00,1.89118,1.89159,1.89118,1.89159,36000000.0
2007-12-27 18:06:00,1.8918,1.89208,1.8918,1.89208,32000000.0
2007-12-27 18:07:00,1.89262,1.89302,1.89241,1.89302,38000000.0
2007-12-27 18:08:00,1.89324,1.89327,1.893,1.893,56000000.0
2007-12-27 18:09:00,1.89309,1.89319,1.89304,1.89319,34000000.0
2007-12-27 18:10:00,1.89379,1.89429,1.89379,1.89414,26000000.0
2007-12-27 18:11:00,1.89384,1.89384,1.89365,1.89365,34000000.0
2007-12-27 18:12:00,1.89401,1.89412,1.89397,1.89399,24000000.0
2007-12-27 18:13:00,1.89387,1.89387,1.89322,1.8934,30000000.0
2007-12-27 18:14:00,1.89315,1.89354,1.893,1.89354,22000000.0
2007-12-27 18:15:00,1.89394,1.89517,1.89394,1.89517,21000000.0
2007-12-27 18:16:00,1.89559,1.89591,1.89559,1.89584,66000000.0
2007-12-27 18:17:00,1.89586,1.89612,1.89581,1.89612,60000000.0
2007-12-27 18:18:00,1.89654,1.89678,1.89624,1.89678,33000000.0
2007-12-27 18:19:00,1.89691,1.89697,1.89643,1.89643,46000000.0
2007-12-27 18:20:00,1.89581,1.89581,1.89531,1.89568,61000000.0
2007-12-27 18:21:00,1.89563,1.89563,1.8952,1.8952,37000000.0
2007-12-27 18:22:00,1.89586,1.89586,1.89558,1.89583,49000000.0
2007-12-27 18:23:00,1.89559,1.89559,1.89485,1.89485,34000000.0
2007-12-27 18:24:00,1.89462,1.89488,1.89462,1.89481,47000000.0
2007-12-27 18:25:00,1.8949,1.89504,1.89477,1.89491,31000000.0
2007-12-27 18:26:00,1.89497,1.89572,1.89497,1.89572,43000000.0
2007-12-27 18:27:00,1.89566,1.89566,1.89547,1.89564,35000000.0
2007-12-27 18:28:00,1.89558,1.89558,1.89538,1.89538,18000000.0
2007-12-27 18:29:00,1.89534,1.89534,1.89516,1.89516,24000000.0
2007-12-27 18:30:00,1.89509,1.89509,1.89498,1.89509,32000000.0
2007-12-27 18:31:00,1.89503,1.89503,1.89492,1.895,46000000.0
2007-12-27 18:32:00,1.89488,1.89488,1.8941,1.89465,55000000.0
2007-12-27 18:33:00,1.89474,1.89498,1.89473,1.89498,29000000.0
2007-12-27 18:34:00,1.89532,1.89537,1.89504,1.89537,32000000.0
2007-12-27 18:35:00,1.89587,1.89598,1.8955,1.89598,47000000.0
2007-12-27 18:36:00,1.89609,1.8963,1.89607,1.89628,65000000.0
2007-12-27 18:37:00,1.89606,1.89606,1.89448,1.89542,63000000.0
2007-12-27 18:38:00,1.89601,1.89604,1.89596,1.89599,61000000.0
2007-12-27 18:39:00,1.89609,1.89609,1.89494,1.89494,37000000.0
2007-12-27 18:40:00,1.89459,1.89459,1.8942,1.89439,52000000.0
2007-12-27 18:41:00,1.89432,1.89432,1.89358,1.89358,68000000.0
2007-12-27 18:42:00,1.89351,1.89368,1.89348,1.89348,40000000.0
2007-12-27 18:43:00,1.89347,1.89372,1.89347,1.89359,39000000.0
2007-12-27 18:44:00,1.89367,1.89421,1.89367,1.89421,33000000.0
2007-12-27 18:45:00,1.89387,1.89414,1.89381,1.89414,57000000.0
2007-12-27 18:46:00,1.89403,1.89417,1.89393,1.89404,61000000.0
2007-12-27 18:47:00,1.89407,1.89423,1.89407,1.89423,41000000.0
2007-12-27 18:48:00,1.89418,1.89418,1.8938,1.8938,26000000.0
2007-12-27 18:49:00,1.89376,1.89394,1.89371,1.89394,31000000.0
2007-12-27 18:50:00,1.89397,1.89411,1.89392,1.89411,37000000.0
2007-12-27 18:51:00,1.89409,1.89413,1.89388,1.89388,17000000.0
2007-12-27 18:52:00,1.89398,1.89407,1.89389,1.89398,33000000.0
2007-12-27 18:53:00,1.89434,1.89521,1.89434,1.89521,31000000.0
2007-12-27 18:54:00,1.89569,1.89602,1.89569,1.89602,11000000.0
2007-12-27 18:55:00,1.89579,1.89607,1.89568,1.89607,22000000.0
2007-12-27 18:56:00,1.89571,1.89606,1.89571,1.89597,16000000.0
2007-12-27 18:57:00,1.89598,1.89601,1.89577,1.89587,15000000.0
2007-12-27 18:58:00,1.89602,1.89618,1.89595,1.89618,19000000.0
2007-12-27 18:59:00,1.89616,1.89616,1.89585,1.89591,26000000.0
2007-12-27 19:00:00,1.89611,1.8964,1.89611,1.89637,12000000.0
2007-12-27 19:01:00,1.89648,1.89678,1.89648,1.89664,18000000.0
2007-12-27 19:02:00,1.8966,1.89694,1.89657,1.89694,23000000.0
2007-12-27 19:03:00,1.89728,1.89738,1.89703,1.89716,21000000.0
2007-12-27 19:04:00,1.89754,1.89799,1.89753,1.89753,55000000.0
2007-12-27 19:05:00,1.89724,1.89811,1.89724,1.89785,42000000.0
2007-12-27 19:06:00,1.89763,1.89782,1.89751,1.89782,63000000.0
2007-12-27 19:07:00,1.89765,1.89765,1.89677,1.89677,39000000.0
2007-12-27 19:08:00,1.89604,1.89727,1.89604,1.89708,32000000.0
2007-12-27 19:09:00,1.89724,1.89748,1.89702,1.89737,56000000.0
2007-12-27 19:10:00,1.89747,1.89758,1.89737,1.8974,27000000.0
2007-12-27 19:11:00,1.89733,1.89774,1.89728,1.89728,36000000.0
2007-12-27 19:12:00,1.89726,1.89731,1.89674,1.89674,25000000.0
2007-12-27 19:13:00,1.89704,1.89749,1.89704,1.89747,23000000.0
2007-12-27 19:14:00,1.8976,1.89832,1.8976,1.89832,37000000.0
2007-12-27 19:15:00,1.89759,1.89821,1.89759,1.89821,17000000.0
2007-12-27 19:16:00,1.89824,1.89824,1.898,1.89815,23000000.0
2007-12-27 19:17:00,1.89789,1.89789,1.89776,1.89788,17000000.0
2007-12-27 19:18:00,1.89773,1.89785,1.89762,1.89782,30000000.0
2007-12-27 19:19:00,1.8977,1.89826,1.89765,1.89826,36000000.0
2007-12-27 19:20:00,1.8983,1.89858,1.89826,1.89858,23000000.0
2007-12-27 19:21:00,1.8986,1.8986,1.89789,1.89856,21000000.0
2007-12-27 19:22:00,1.89858,1.89858,1.89751,1.89837,25000000.0
2007-12-27 19:23:00,1.89834,1.89834,1.89814,1.89814,12000000.0
2007-12-27 19:24:00,1.89812,1.8982,1.89796,1.89814,39000000.0
2007-12-27 19:25:00,1.89812,1.89812,1.89796,1.89811,49000000.0
2007-12-27 19:26:00,1.89839,1.89839,1.89807,1.89837,48000000.0
2007-12-27 19:27:00,1.89852,1.89856,1.89826,1.89831,51000000.0
2007-12-27 19:28:00,1.89824,1.89844,1.89824,1.89844,40000000.0
2007-12-27 19:29:00,1.89824,1.89829,1.89745,1.89745,28000000.0
2007-12-27 19:30:00,1.89724,1.89736,1.89636,1.89636,32000000.0
2007-12-27 19:31:00,1.89612,1.89645,1.89612,1.89626,28000000.0
2007-12-27 19:32:00,1.89617,1.89631,1.89612,1.89631,31000000.0
2007-12-27 19:33:00,1.89648,1.89714,1.89633,1.89714,14000000.0
2007-12-27 19:34:00,1.89785,1.89837,1.89785,1.89828,49000000.0
2007-12-27 19:35:00,1.89833,1.89837,1.89811,1.89829,28000000.0
2007-12-27 19:36:00,1.89822,1.89841,1.89822,1.89826,16000000.0
2007-12-27 19:37:00,1.89806,1.89806,1.89736,1.89757,26000000.0
2007-12-27 19:38:00,1.89754,1.89791,1.89753,1.89791,8000000.0
2007-12-27 19:39:00,1.89819,1.89854,1.89819,1.89854,13000000.0
2007-12-27 19:40:00,1.89843,1.89862,1.89843,1.89856,16000000.0
2007-12-27 19:41:00,1.89852,1.89879,1.89847,1.89879,17000000.0
2007-12-27 19:42:00,1.899,1.89918,1.89896,1.89897,19000000.0
2007-12-27 19:43:00,1.89892,1.89893,1.89885,1.89887,21000000.0
2007-12-27 19:44:00,1.89899,1.89952,1.89899,1.89952,21000000.0
2007-12-27 19:45:00,1.89904,1.89952,1.89873,1.89952,33000000.0
2007-12-27 19:46:00,1.89902,1.89902,1.89772,1.89772,18000000.0
2007-12-27 19:47:00,1.8982,1.89894,1.8982,1.89894,22000000.0
2007-12-27 19:48:00,1.89959,1.89959,1.89871,1.89908,18000000.0
2007-12-27 19:49:00,1.89963,1.89963,1.89931,1.89931,27000000.0
2007-12-27 19:50:00,1.89881,1.89881,1.89855,1.89857,23000000.0
2007-12-27 19:51:00,1.89859,1.89959,1.89859,1.89959,25000000.0
2007-12-27 19:52:00,1.89923,1.89923,1.89876,1.8988,15000000.0
2007-12-27 19:53:00,1.89889,1.89962,1.89889,1.89962,21000000.0
2007-12-27 19:54:00,1.89978,1.89988,1.89895,1.89895,9000000.0
2007-12-27 19:55:00,1.89857,1.89857,1.89796,1.89796,30000000.0
2007-12-27 19:56:00,1.89818,1.89818,1.89807,1.89808,20000000.0
2007-12-27 19:57:00,1.89856,1.90051,1.89856,1.90051,12000000.0
2007-12-27 19:58:00,1.90068,1.9008,1.90061,1.90061,13000000.0
2007-12-27 19:59:00,1.90019,1.90038,1.89993,1.89993,31000000.0
2007-12-27 20:00:00,1.89989,1.90011,1.89985,1.90011,23000000.0
2007-12-27 20:01:00,1.90011,1.90011,1.89991,1.89991,13000000.0
2007-12-27 20:02:00,1.8998,1.8998,1.89955,1.89968,20000000.0
2007-12-27 20:03:00,1.89945,1.8996,1.89945,1.89956,18000000.0
2007-12-27 20:04:00,1.89942,1.89981,1.89942,1.89976,27000000.0
2007-12-27 20:05:00,1.89938,1.89945,1.89911,1.89911,23000000.0
2007-12-27 20:06:00,1.89916,1.89934,1.89908,1.89908,13000000.0
2007-12-27 20:07:00,1.89954,1.89954,1.8991,1.8991,29000000.0
2007-12-27 20:08:00,1.89944,1.89984,1.89944,1.89959,15000000.0
2007-12-27 20:09:00,1.89948,1.89954,1.89943,1.89943,17000000.0
2007-12-27 20:10:00,1.89938,1.8994,1.89918,1.89935,8000000.0
2007-12-27 20:11:00,1.89929,1.89973,1.89929,1.89973,10000000.0
2007-12-27 20:12:00,1.8996,1.8996,1.89896,1.89896,15000000.0
2007-12-27 20:13:00,1.89891,1.89911,1.89886,1.89911,17000000.0
2007-12-27 20:14:00,1.89899,1.89899,1.89868,1.89895,15000000.0
2007-12-27 20:15:00,1.89906,1.89922,1.89906,1.89915,10000000.0
2007-12-27 20:16:00,1.89901,1.89907,1.89891,1.89903,22000000.0
2007-12-27 20:17:00,1.89918,1.89918,1.89878,1.89878,2000000.0
2007-12-27 20:18:00,1.89927,1.89927,1.89806,1.89806,24000000.0
2007-12-27 20:19:00,1.8981,1.89832,1.89806,1.89806,9000000.0
2007-12-27 20:20:00,1.89778,1.89793,1.89773,1.89793,14000000.0
2007-12-27 20:21:00,1.89793,1.8981,1.89748,1.8981,7000000.0
2007-12-27 20:22:00,1.89798,1.89802,1.89789,1.89789,12000000.0
2007-12-27 20:23:00,1.89787,1.89826,1.89787,1.89826,8000000.0
2007-12-27 20:24:00,1.89819,1.89819,1.89785,1.89785,15000000.0
2007-12-27 20:25:00,1.89848,1.89868,1.89832,1.89832,16000000.0
2007-12-27 20:26:00,1.89788,1.89797,1.89746,1.89797,22000000.0
2007-12-27 20:27:00,1.89819,1.89867,1.89819,1.89867,11000000.0
2007-12-27 20:28:00,1.89864,1.89882,1.89864,1.8988,7000000.0
2007-12-27 20:29:00,1.89828,1.89863,1.89822,1.89863,20000000.0
2007-12-27 20:30:00,1.89892,1.89896,1.89875,1.89879,27000000.0
2007-12-27 20:31:00,1.89887,1.89891,1.89881,1.89891,17000000.0
2007-12-27 20:32:00,1.89864,1.89864,1.89763,1.89763,20000000.0
2007-12-27 20:33:00,1.8976,1.8976,1.89687,1.89687,14000000.0
2007-12-27 20:34:00,1.89846,1.89846,1.89785,1.89787,28000000.0
2007-12-27 20:35:00,1.89776,1.89798,1.89776,1.89792,23000000.0
2007-12-27 20:36:00,1.89816,1.89816,1.89803,1.89803,11000000.0
2007-12-27 20:37:00,1.898,1.89822,1.898,1.89822,7000000.0
2007-12-27 20:38:00,1.89812,1.89819,1.89802,1.89817,10000000.0
2007-12-27 20:39:00,1.89817,1.89825,1.89816,1.89822,9000000.0
2007-12-27 20:40:00,1.89812,1.89812,1.89761,1.89761,7000000.0
2007-12-27 20:41:00,1.89736,1.89736,1.89702,1.89702,8000000.0
2007-12-27 20:42:00,1.89676,1.89678,1.89642,1.89642,15000000.0
2007-12-27 20:43:00,1.89643,1.89643,1.89611,1.89614,12000000.0
2007-12-27 20:44:00,1.89602,1.89602,1.89583,1.89599,7000000.0
2007-12-27 20:45:00,1.89589,1.89592,1.89577,1.89592,12000000.0
2007-12-27 20:46:00,1.89585,1.89592,1.89559,1.89559,9000000.0
2007-12-27 20:47:00,1.89535,1.89535,1.89451,1.89451,11000000.0
2007-12-27 20:48:00,1.89541,1.89541,1.89508,1.89535,11000000.0
2007-12-27 20:49:00,1.89443,1.89538,1.89443,1.89538,18000000.0
2007-12-27 20:50:00,1.89532,1.89532,1.89504,1.8953,7000000.0
2007-12-27 20:51:00,1.89539,1.89546,1.8953,1.89546,18000000.0
2007-12-27 20:52:00,1.89523,1.89555,1.89494,1.89513,15000000.0
2007-12-27 20:53:00,1.8952,1.89595,1.8952,1.89595,8000000.0
2007-12-27 20:54:00,1.89587,1.89632,1.89587,1.8961,10000000.0
2007-12-27 20:55:00,1.89644,1.89661,1.89644,1.89659,8000000.0
2007-12-27 20:56:00,1.89692,1.89706,1.89691,1.89691,8000000.0
2007-12-27 20:57:00,1.897,1.897,1.89666,1.89666,18000000.0
2007-12-27 20:58:00,1.89642,1.89642,1.89608,1.89608,14000000.0
2007-12-27 20:59:00,1.89597,1.89601,1.89591,1.89596,8000000.0
2007-12-27 21:00:00,1.89611,1.8963,1.89566,1.89566,11000000.0
2007-12-27 21:01:00,1.89601,1.89611,1.89594,1.89594,16000000.0
2007-12-27 21:02:00,1.89581,1.89581,1.89566,1.89569,7000000.0
2007-12-27 21:03:00,1.89549,1.89557,1.89549,1.89554,13000000.0
2007-12-27 21:04:00,1.89553,1.89576,1.89553,1.89559,8000000.0
2007-12-27 21:05:00,1.89543,1.89569,1.89539,1.89559,11000000.0
2007-12-27 21:06:00,1.89508,1.89508,1.89478,1.89487,8000000.0
2007-12-27 21:07:00,1.89489,1.89501,1.89489,1.89494,7000000.0
2007-12-27 21:08:00,1.89499,1.89516,1.89495,1.89516,11000000.0
2007-12-27 21:09:00,1.89503,1.89503,1.89447,1.89459,9000000.0
2007-12-27 21:10:00,1.8946,1.89464,1.89458,1.89458,8000000.0
2007-12-27 21:11:00,1.89459,1.89459,1.89448,1.89448,8000000.0
2007-12-27 21:12:00,1.89422,1.89423,1.89242,1.89242,6000000.0
2007-12-27 21:13:00,1.89435,1.89439,1.89423,1.89423,8000000.0
2007-12-27 21:14:00,1.894,1.894,1.8934,1.8934,8000000.0
2007-12-27 21:15:00,1.89255,1.89259,1.89244,1.89258,11000000.0
2007-12-27 21:16:00,1.89279,1.8942,1.89279,1.8942,9000000.0
2007-12-27 21:17:00,1.89437,1.89457,1.89416,1.89457,7000000.0
2007-12-27 21:18:00,1.89446,1.89451,1.89443,1.89444,7000000.0
2007-12-27 21:19:00,1.89431,1.89431,1.89363,1.89363,8000000.0
2007-12-27 21:20:00,1.89367,1.89374,1.89367,1.89374,12000000.0
2007-12-27 21:21:00,1.8936,1.8936,1.89339,1.89358,8000000.0
2007-12-27 21:22:00,1.89344,1.89344,1.89284,1.89284,7000000.0
2007-12-27 21:23:00,1.89271,1.89305,1.89271,1.8929,10000000.0
2007-12-27 21:24:00,1.89344,1.89376,1.89344,1.89376,8000000.0
2007-12-27 21:25:00,1.89375,1.89375,1.8935,1.8935,9000000.0
2007-12-27 21:26:00,1.89449,1.89507,1.89449,1.89507,17000000.0
2007-12-27 21:27:00,1.89504,1.89504,1.89428,1.89428,31000000.0
2007-12-27 21:28:00,1.89439,1.89446,1.8943,1.89446,20000000.0
2007-12-27 21:29:00,1.8945,1.89453,1.89445,1.89453,11000000.0
2007-12-27 21:30:00,1.89476,1.89479,1.89473,1.89479,9000000.0
2007-12-27 21:31:00,1.89454,1.89468,1.89454,1.89465,7000000.0
2007-12-27 21:32:00,1.89512,1.89512,1.89494,1.89502,8000000.0
2007-12-27 21:33:00,1.89526,1.89526,1.89504,1.89524,7000000.0
2007-12-27 21:34:00,1.89533,1.89604,1.89533,1.89604,10000000.0
2007-12-27 21:35:00,1.89572,1.89572,1.89525,1.89525,11000000.0
2007-12-27 21:36:00,1.89506,1.89506,1.89424,1.89433,11000000.0
2007-12-27 21:37:00,1.89507,1.89507,1.89452,1.89458,11000000.0
2007-12-27 21:38:00,1.89462,1.89462,1.89419,1.89428,26000000.0
2007-12-27 21:39:00,1.89412,1.89412,1.89317,1.89317,18000000.0
2007-12-27 21:40:00,1.89319,1.89329,1.89313,1.89329,12000000.0
2007-12-27 21:41:00,1.89425,1.89439,1.89397,1.89409,13000000.0
2007-12-27 21:42:00,1.8934,1.89353,1.89337,1.89337,7000000.0
2007-12-27 21:43:00,1.89391,1.89423,1.89363,1.89363,11000000.0
2007-12-27 21:44:00,1.89354,1.89354,1.89337,1.89352,18000000.0
2007-12-27 21:45:00,1.89373,1.89414,1.89368,1.8941,7000000.0
2007-12-27 21:46:00,1.89347,1.89354,1.89347,1.89354,15000000.0
2007-12-27 21:47:00,1.89366,1.89434,1.89366,1.89434,10000000.0
2007-12-27 21:48:00,1.89425,1.89432,1.8937,1.8937,7000000.0
2007-12-27 21:49:00,1.89376,1.8944,1.89348,1.8944,8000000.0
2007-12-27 21:50:00,1.89458,1.89458,1.89443,1.89443,10000000.0
2007-12-27 21:51:00,1.89442,1.89444,1.89404,1.89404,8000000.0
2007-12-27 21:52:00,1.89412,1.89426,1.89403,1.89423,10000000.0
2007-12-27 21:53:00,1.89398,1.89398,1.89243,1.89243,8000000.0
2007-12-27 21:54:00,1.89263,1.89379,1.89263,1.89379,9000000.0
2007-12-27 21:55:00,1.89395,1.89429,1.89394,1.89429,11000000.0
2007-12-27 21:56:00,1.89401,1.89427,1.89398,1.89427,7000000.0
2007-12-27 21:57:00,1.89411,1.89432,1.89411,1.89431,13000000.0
2007-12-27 21:58:00,1.89427,1.89427,1.89377,1.89377,16000000.0
2007-12-27 21:59:00,1.89382,1.894,1.89293,1.894,25000000.0
2007-12-27 22:00:00,1.89456,1.89469,1.89455,1.89461,12000000.0
2007-12-27 22:01:00,1.89466,1.89466,1.89421,1.89421,19000000.0
2007-12-27 22:02:00,1.89408,1.89408,1.894,1.894,11000000.0
2007-12-27 22:03:00,1.89391,1.89408,1.89391,1.89394,33000000.0
2007-12-27 22:04:00,1.89391,1.89391,1.89348,1.89348,11000000.0
2007-12-27 22:05:00,1.89391,1.89393,1.89373,1.89373,16000000.0
2007-12-27 22:06:00,1.89405,1.89405,1.89357,1.89369,8000000.0
2007-12-27 22:07:00,1.89368,1.89377,1.89359,1.89359,15000000.0
2007-12-27 22:08:00,1.89359,1.89374,1.89357,1.89374,30000000.0
2007-12-27 22:09:00,1.89377,1.89392,1.89377,1.89387,13000000.0
2007-12-27 22:10:00,1.89391,1.89391,1.89367,1.89376,8000000.0
2007-12-27 22:11:00,1.89359,1.89359,1.89341,1.89342,11000000.0
2007-12-27 22:12:00,1.89344,1.8935,1.89339,1.89339,15000000.0
2007-12-27 22:13:00,1.89337,1.89337,1.89333,1.89333,10000000.0
2007-12-27 22:14:00,1.89327,1.89327,1.89291,1.89308,13000000.0
2007-12-27 22:15:00,1.89328,1.89336,1.89328,1.89332,9000000.0
2007-12-27 22:16:00,1.89346,1.89346,1.89336,1.89337,8000000.0
2007-12-27 22:17:00,1.89337,1.89362,1.89337,1.89362,16000000.0
2007-12-27 22:18:00,1.89356,1.89356,1.89342,1.89342,9000000.0
2007-12-27 22:19:00,1.89359,1.89359,1.89343,1.89346,9000000.0
2007-12-27 22:20:00,1.89335,1.89354,1.89303,1.89341,7000000.0
2007-12-27 22:21:00,1.89325,1.89375,1.89325,1.89375,11000000.0
2007-12-27 22:22:00,1.89433,1.89433,1.89422,1.89428,11000000.0
2007-12-27 22:23:00,1.89427,1.89434,1.89427,1.89434,15000000.0
2007-12-27 22:24:00,1.89439,1.89464,1.89439,1.89442,10000000.0
2007-12-27 22:25:00,1.89357,1.89381,1.89357,1.89377,8000000.0
2007-12-27 22:26:00,1.89433,1.89547,1.89433,1.89547,10000000.0
2007-12-27 22:27:00,1.8956,1.8956,1.895,1.89508,10000000.0
2007-12-27 22:28:00,1.89514,1.89523,1.89514,1.89523,8000000.0
2007-12-27 22:29:00,1.89503,1.89521,1.89503,1.89517,7000000.0
2007-12-27 22:30:00,1.89524,1.89524,1.89499,1.89499,11000000.0
2007-12-27 22:31:00,1.89497,1.89519,1.89459,1.89459,22000000.0
2007-12-27 22:32:00,1.89428,1.89441,1.89419,1.8943,7000000.0
2007-12-27 22:33:00,1.89427,1.89454,1.89427,1.89447,38000000.0
2007-12-27 22:34:00,1.89448,1.89453,1.89421,1.89429,47000000.0
2007-12-27 22:35:00,1.89447,1.89489,1.89447,1.89489,27000000.0
2007-12-27 22:36:00,1.89524,1.89524,1.89501,1.89511,7000000.0
2007-12-27 22:37:00,1.89491,1.89497,1.89462,1.89462,28000000.0
2007-12-27 22:38:00,1.89434,1.89453,1.89434,1.89453,15000000.0
2007-12-27 22:39:00,1.89474,1.89541,1.89474,1.89517,11000000.0
2007-12-27 22:40:00,1.89519,1.89527,1.89516,1.89527,9000000.0
2007-12-27 22:41:00,1.89523,1.89532,1.89522,1.89522,16000000.0
2007-12-27 22:42:00,1.89527,1.89552,1.89527,1.89537,9000000.0
2007-12-27 22:43:00,1.89532,1.89546,1.89517,1.89546,11000000.0
2007-12-27 22:44:00,1.8954,1.8954,1.8952,1.8952,8000000.0
2007-12-27 22:45:00,1.89502,1.89502,1.89488,1.895,12000000.0
2007-12-27 22:46:00,1.89502,1.89535,1.89502,1.89535,9000000.0
2007-12-27 22:47:00,1.89535,1.89558,1.89535,1.89558,16000000.0
2007-12-27 22:48:00,1.89599,1.897,1.89599,1.89661,11000000.0
2007-12-27 22:49:00,1.89645,1.89645,1.89625,1.89625,12000000.0
2007-12-27 22:50:00,1.89623,1.8966,1.89623,1.8966,16000000.0
2007-12-27 22:51:00,1.89621,1.89623,1.89589,1.89589,10000000.0
2007-12-27 22:52:00,1.89579,1.89581,1.89558,1.89558,10000000.0
2007-12-27 22:53:00,1.89555,1.89593,1.89555,1.89577,8000000.0
2007-12-27 22:54:00,1.89621,1.8964,1.89592,1.89626,7000000.0
2007-12-27 22:55:00,1.89583,1.89594,1.89583,1.89594,9000000.0
2007-12-27 22:56:00,1.89598,1.89615,1.89598,1.89615,8000000.0
2007-12-27 22:57:00,1.89655,1.89675,1.89655,1.89675,7000000.0
2007-12-27 22:58:00,1.89682,1.89682,1.89624,1.89624,7000000.0
2007-12-27 22:59:00,1.89623,1.89684,1.89623,1.89675,9000000.0
2007-12-27 23:00:00,1.89674,1.89674,1.89658,1.89658,12000000.0
2007-12-27 23:01:00,1.89655,1.89662,1.89625,1.89635,9000000.0
2007-12-27 23:02:00,1.89628,1.89628,1.89586,1.89617,7000000.0
2007-12-27 23:03:00,1.89596,1.89614,1.89596,1.89614,12000000.0
2007-12-27 23:04:00,1.8961,1.89642,1.8956,1.8956,9000000.0
2007-12-27 23:05:00,1.89538,1.89553,1.89538,1.89553,11000000.0
2007-12-27 23:06:00,1.89645,1.8969,1.89645,1.8969,8000000.0
2007-12-27 23:07:00,1.89648,1.89697,1.89648,1.89682,8000000.0
2007-12-27 23:08:00,1.8958,1.89591,1.89579,1.89591,15000000.0
2007-12-27 23:09:00,1.89588,1.89594,1.89582,1.89594,7000000.0
2007-12-27 23:10:00,1.89595,1.89595,1.89576,1.89582,8000000.0
2007-12-27 23:11:00,1.89596,1.89609,1.8959,1.89598,8000000.0
2007-12-27 23:12:00,1.89611,1.89617,1.89589,1.89612,8000000.0
2007-12-27 23:13:00,1.89595,1.89682,1.89595,1.89682,7000000.0
2007-12-27 23:14:00,1.89697,1.89728,1.89697,1.89728,9000000.0
2007-12-27 23:15:00,1.89704,1.89704,1.89641,1.89641,8000000.0
2007-12-27 23:16:00,1.89599,1.89599,1.89502,1.89502,9000000.0
2007-12-27 23:17:00,1.89511,1.89515,1.89509,1.89511,11000000.0
2007-12-27 23:18:00,1.89513,1.89513,1.89492,1.89495,9000000.0
2007-12-27 23:19:00,1.89511,1.89542,1.89487,1.89542,9000000.0
2007-12-27 23:20:00,1.89524,1.89529,1.89504,1.89504,8000000.0
2007-12-27 23:21:00,1.89528,1.89597,1.89528,1.89597,7000000.0
2007-12-27 23:22:00,1.89588,1.89644,1.89567,1.89644,7000000.0
2007-12-27 23:23:00,1.89653,1.89653,1.89596,1.89596,7000000.0
2007-12-27 23:24:00,1.89585,1.896,1.89581,1.89589,9000000.0
2007-12-27 23:25:00,1.89608,1.89642,1.89608,1.89642,10000000.0
2007-12-27 23:26:00,1.89656,1.89656,1.89603,1.89603,5000000.0
2007-12-27 23:27:00,1.89592,1.89621,1.89592,1.89621,8000000.0
2007-12-27 23:28:00,1.896,1.896,1.89555,1.89585,8000000.0
2007-12-27 23:29:00,1.89591,1.89596,1.89577,1.8958,25000000.0
2007-12-27 23:30:00,1.89581,1.89582,1.89573,1.89575,16000000.0
2007-12-27 23:31:00,1.89566,1.89566,1.89552,1.89552,14000000.0
2007-12-27 23:32:00,1.8956,1.89581,1.89557,1.89557,9000000.0
2007-12-27 23:33:00,1.89569,1.89569,1.89556,1.89556,8000000.0
2007-12-27 23:34:00,1.8954,1.89577,1.8954,1.89577,9000000.0
2007-12-27 23:35:00,1.89592,1.89599,1.89573,1.89598,12000000.0
2007-12-27 23:36:00,1.89605,1.89616,1.89594,1.89604,9000000.0
2007-12-27 23:37:00,1.89584,1.89598,1.89581,1.89593,8000000.0
2007-12-27 23:38:00,1.89589,1.89603,1.89589,1.89602,8000000.0
2007-12-27 23:39:00,1.89582,1.89605,1.8957,1.89584,11000000.0
2007-12-27 23:40:00,1.89571,1.89571,1.89527,1.8953,21000000.0
2007-12-27 23:41:00,1.8935,1.8936,1.8935,1.8936,19000000.0
2007-12-27 23:42:00,1.8955,1.89569,1.8955,1.89569,19000000.0
2007-12-27 23:43:00,1.89552,1.89589,1.89552,1.89589,8000000.0
2007-12-27 23:44:00,1.89613,1.89618,1.89602,1.89607,8000000.0
2007-12-27 23:45:00,1.89617,1.89619,1.89608,1.89608,7000000.0
2007-12-27 23:46:00,1.89598,1.89601,1.89595,1.89597,8000000.0
2007-12-27 23:47:00,1.89598,1.89657,1.89598,1.89636,11000000.0
2007-12-27 23:48:00,1.89674,1.8971,1.89674,1.89693,8000000.0
2007-12-27 23:49:00,1.89677,1.89691,1.89669,1.89691,9000000.0
2007-12-27 23:50:00,1.89653,1.89653,1.89613,1.89625,8000000.0
2007-12-27 23:51:00,1.89623,1.89623,1.89583,1.89583,10000000.0
2007-12-27 23:52:00,1.89585,1.89585,1.89551,1.89573,7000000.0
2007-12-27 23:53:00,1.89599,1.8963,1.89599,1.89613,10000000.0
2007-12-27 23:54:00,1.89583,1.8963,1.89583,1.89598,7000000.0
2007-12-27 23:55:00,1.896,1.89606,1.89593,1.89599,9000000.0
2007-12-27 23:56:00,1.89602,1.8964,1.89591,1.89628,12000000.0
2007-12-27 23:57:00,1.89635,1.89635,1.896,1.89626,25000000.0
2007-12-27 23:58:00,1.89593,1.896,1.89579,1.89579,8000000.0
2007-12-27 23:59:00,1.89564,1.89572,1.89536,1.8956,18000000.0
2007-12-28 00:00:00,1.89587,1.89604,1.8958,1.8958,7000000.0
2007-12-28 00:01:00,1.89601,1.89601,1.8957,1.89577,8000000.0
2007-12-28 00:02:00,1.89571,1.89571,1.89547,1.89555,9000000.0
2007-12-28 00:03:00,1.89558,1.89566,1.89558,1.89565,12000000.0
2007-12-28 00:04:00,1.8959,1.89591,1.89583,1.89586,10000000.0
2007-12-28 00:05:00,1.89604,1.89604,1.89546,1.89584,9000000.0
2007-12-28 00:06:00,1.89573,1.89584,1.89573,1.89576,8000000.0
2007-12-28 00:07:00,1.8959,1.89604,1.89577,1.89604,9000000.0
2007-12-28 00:08:00,1.89578,1.89578,1.89543,1.89543,8000000.0
2007-12-28 00:09:00,1.89531,1.89541,1.89514,1.89514,9000000.0
2007-12-28 00:10:00,1.89424,1.89424,1.89396,1.89398,23000000.0
2007-12-28 00:11:00,1.89453,1.89467,1.8945,1.89467,11000000.0
2007-12-28 00:12:00,1.89465,1.89465,1.89439,1.89444,9000000.0
2007-12-28 00:13:00,1.89438,1.89454,1.89418,1.89418,8000000.0
2007-12-28 00:14:00,1.89398,1.89419,1.89388,1.89388,7000000.0
2007-12-28 00:15:00,1.89408,1.89428,1.89408,1.89428,7000000.0
2007-12-28 00:16:00,1.89417,1.89417,1.89379,1.89396,9000000.0
2007-12-28 00:17:00,1.89358,1.89358,1.8929,1.8929,7000000.0
2007-12-28 00:18:00,1.8926,1.89273,1.8926,1.89271,8000000.0
2007-12-28 00:19:00,1.8929,1.89319,1.89282,1.89319,11000000.0
2007-12-28 00:20:00,1.89329,1.89329,1.89314,1.89314,5000000.0
2007-12-28 00:21:00,1.89319,1.89319,1.89305,1.89309,8000000.0
2007-12-28 00:22:00,1.89296,1.89335,1.89296,1.89333,8000000.0
2007-12-28 00:23:00,1.89345,1.89345,1.89315,1.89319,7000000.0
2007-12-28 00:24:00,1.8929,1.89302,1.89277,1.89286,8000000.0
2007-12-28 00:25:00,1.89283,1.89286,1.89263,1.89263,11000000.0
2007-12-28 00:26:00,1.89401,1.89446,1.89401,1.89446,7000000.0
2007-12-28 00:27:00,1.8943,1.8943,1.89387,1.89387,10000000.0
2007-12-28 00:28:00,1.89359,1.8943,1.89359,1.89408,8000000.0
2007-12-28 00:29:00,1.89401,1.8943,1.89394,1.89394,10000000.0
2007-12-28 00:30:00,1.894,1.89407,1.8939,1.89395,7000000.0
2007-12-28 00:31:00,1.89368,1.89415,1.89361,1.89361,7000000.0
2007-12-28 00:32:00,1.89389,1.89389,1.89364,1.89381,7000000.0
2007-12-28 00:33:00,1.89382,1.89382,1.89351,1.8937,9000000.0
2007-12-28 00:34:00,1.89366,1.89366,1.89272,1.89272,23000000.0
2007-12-28 00:35:00,1.89261,1.89261,1.89252,1.89252,7000000.0
2007-12-28 00:36:00,1.89268,1.89352,1.89268,1.89352,9000000.0
2007-12-28 00:37:00,1.89186,1.89406,1.89186,1.89356,8000000.0
2007-12-28 00:38:00,1.89342,1.89374,1.89342,1.89362,7000000.0
2007-12-28 00:39:00,1.89363,1.89363,1.89356,1.89357,7000000.0
2007-12-28 00:40:00,1.89332,1.89342,1.89332,1.89337,7000000.0
2007-12-28 00:41:00,1.89339,1.8935,1.89335,1.89335,8000000.0
2007-12-28 00:42:00,1.89338,1.89338,1.89323,1.89326,8000000.0
2007-12-28 00:43:00,1.89324,1.8934,1.89324,1.8934,5000000.0
2007-12-28 00:44:00,1.89372,1.89389,1.89329,1.89381,11000000.0
2007-12-28 00:45:00,1.89384,1.89384,1.89349,1.89349,16000000.0
2007-12-28 00:46:00,1.89366,1.89417,1.89366,1.89417,10000000.0
2007-12-28 00:47:00,1.89405,1.89422,1.89401,1.89422,7000000.0
2007-12-28 00:48:00,1.8942,1.8942,1.89389,1.89416,8000000.0
2007-12-28 00:49:00,1.89423,1.89423,1.89384,1.89387,10000000.0
2007-12-28 00:50:00,1.89374,1.89374,1.89282,1.89282,10000000.0
2007-12-28 00:51:00,1.89272,1.89294,1.89272,1.89294,8000000.0
2007-12-28 00:52:00,1.89336,1.89363,1.89312,1.89312,7000000.0
2007-12-28 00:53:00,1.89289,1.89304,1.89264,1.89276,11000000.0
2007-12-28 00:54:00,1.89282,1.89331,1.89282,1.89331,10000000.0
2007-12-28 00:55:00,1.89339,1.89339,1.89315,1.89322,7000000.0
2007-12-28 00:56:00,1.89318,1.89323,1.89307,1.89321,11000000.0
2007-12-28 00:57:00,1.89297,1.89324,1.89269,1.89269,8000000.0
2007-12-28 00:58:00,1.89274,1.89299,1.89261,1.89299,10000000.0
2007-12-28 00:59:00,1.8932,1.89336,1.8932,1.89336,7000000.0
2007-12-28 01:00:00,1.89331,1.89331,1.89256,1.89326,19000000.0
2007-12-28 01:01:00,1.89333,1.89333,1.89295,1.89305,12000000.0
2007-12-28 01:02:00,1.89297,1.89303,1.89218,1.89218,8000000.0
2007-12-28 01:03:00,1.89202,1.89279,1.89193,1.89272,7000000.0
2007-12-28 01:04:00,1.89297,1.89304,1.89274,1.89297,8000000.0
2007-12-28 01:05:00,1.89314,1.89321,1.89307,1.89321,7000000.0
2007-12-28 01:06:00,1.89337,1.89338,1.89322,1.89327,8000000.0
2007-12-28 01:07:00,1.89296,1.89296,1.89222,1.89226,10000000.0
2007-12-28 01:08:00,1.89244,1.89251,1.89225,1.8924,10000000.0
2007-12-28 01:09:00,1.89241,1.89259,1.89233,1.89257,8000000.0
2007-12-28 01:10:00,1.89269,1.89304,1.8926,1.89304,10000000.0
2007-12-28 01:11:00,1.89305,1.89309,1.89279,1.89309,11000000.0
2007-12-28 01:12:00,1.89308,1.89308,1.89263,1.89263,8000000.0
2007-12-28 01:13:00,1.89213,1.89217,1.89203,1.89207,8000000.0
2007-12-28 01:14:00,1.892,1.8921,1.89187,1.89209,6000000.0
2007-12-28 01:15:00,1.89208,1.89215,1.89186,1.89215,10000000.0
2007-12-28 01:16:00,1.89232,1.89233,1.89215,1.89233,8000000.0
2007-12-28 01:17:00,1.8922,1.89246,1.89214,1.89214,11000000.0
2007-12-28 01:18:00,1.89226,1.89231,1.89151,1.89151,6000000.0
2007-12-28 01:19:00,1.8917,1.89197,1.8917,1.89184,11000000.0
2007-12-28 01:20:00,1.89183,1.89183,1.89123,1.89123,13000000.0
2007-12-28 01:21:00,1.89125,1.89131,1.89069,1.89069,7000000.0
2007-12-28 01:22:00,1.89036,1.8904,1.8903,1.89038,7000000.0
2007-12-28 01:23:00,1.8903,1.89031,1.88995,1.88995,8000000.0
2007-12-28 01:24:00,1.88987,1.89029,1.88987,1.89029,7000000.0
2007-12-28 01:25:00,1.8904,1.89073,1.8904,1.89073,9000000.0
2007-12-28 01:26:00,1.89079,1.8908,1.89047,1.89047,14000000.0
2007-12-28 01:27:00,1.89061,1.89103,1.89061,1.89103,15000000.0
2007-12-28 01:28:00,1.89118,1.89199,1.89118,1.89199,9000000.0
2007-12-28 01:29:00,1.89195,1.89195,1.89132,1.89132,10000000.0
2007-12-28 01:30:00,1.89119,1.89133,1.89089,1.89089,10000000.0
2007-12-28 01:31:00,1.89111,1.89113,1.89095,1.891,7000000.0
2007-12-28 01:32:00,1.89129,1.89175,1.89129,1.89175,18000000.0
2007-12-28 01:33:00,1.89189,1.89203,1.89186,1.892,20000000.0
2007-12-28 01:34:00,1.89214,1.89247,1.89214,1.8924,16000000.0
2007-12-28 01:35:00,1.89242,1.89247,1.89229,1.89229,8000000.0
2007-12-28 01:36:00,1.89213,1.89225,1.8921,1.89225,9000000.0
2007-12-28 01:37:00,1.8924,1.89263,1.89234,1.89263,7000000.0
2007-12-28 01:38:00,1.89285,1.89288,1.89282,1.89285,12000000.0
2007-12-28 01:39:00,1.89261,1.89261,1.89243,1.89243,12000000.0
2007-12-28 01:40:00,1.89196,1.89196,1.89164,1.89187,7000000.0
2007-12-28 01:41:00,1.89191,1.89197,1.89179,1.89179,11000000.0
2007-12-28 01:42:00,1.89135,1.89167,1.89135,1.89167,7000000.0
2007-12-28 01:43:00,1.89215,1.89237,1.89204,1.89237,8000000.0
2007-12-28 01:44:00,1.89238,1.89238,1.89215,1.89224,7000000.0
2007-12-28 01:45:00,1.89265,1.89265,1.89194,1.89194,7000000.0
2007-12-28 01:46:00,1.89189,1.89225,1.89189,1.89225,7000000.0
2007-12-28 01:47:00,1.89263,1.89268,1.89257,1.89258,14000000.0
2007-12-28 01:48:00,1.89225,1.89239,1.89225,1.89233,7000000.0
2007-12-28 01:49:00,1.89226,1.89226,1.89207,1.8921,8000000.0
2007-12-28 01:50:00,1.89209,1.89209,1.89196,1.89196,10000000.0
2007-12-28 01:51:00,1.89194,1.89214,1.89192,1.89214,16000000.0
2007-12-28 01:52:00,1.89207,1.89215,1.89185,1.89193,13000000.0
2007-12-28 01:53:00,1.89212,1.89222,1.89198,1.89222,7000000.0
2007-12-28 01:54:00,1.89236,1.89237,1.89203,1.89237,9000000.0
2007-12-28 01:55:00,1.89242,1.89266,1.89242,1.89243,12000000.0
2007-12-28 01:56:00,1.89158,1.89158,1.89081,1.89127,17000000.0
2007-12-28 01:57:00,1.89127,1.89127,1.89121,1.89122,13000000.0
2007-12-28 01:58:00,1.89127,1.89144,1.89127,1.89141,10000000.0
2007-12-28 01:59:00,1.89143,1.89143,1.89126,1.89128,7000000.0
2007-12-28 02:00:00,1.89117,1.89135,1.8911,1.89117,7000000.0
2007-12-28 02:01:00,1.89105,1.89119,1.89098,1.89098,8000000.0
2007-12-28 02:02:00,1.89045,1.89045,1.89017,1.89028,7000000.0
2007-12-28 02:03:00,1.8904,1.8904,1.88824,1.89017,10000000.0
2007-12-28 02:04:00,1.89059,1.89059,1.89046,1.89046,6000000.0
2007-12-28 02:05:00,1.89032,1.89054,1.89032,1.89054,10000000.0
2007-12-28 02:06:00,1.89061,1.89068,1.89043,1.89043,8000000.0
2007-12-28 02:07:00,1.89055,1.89112,1.89055,1.89112,8000000.0
2007-12-28 02:08:00,1.89159,1.89175,1.89159,1.89175,6000000.0
2007-12-28 02:09:00,1.8915,1.89168,1.89142,1.89142,7000000.0
2007-12-28 02:10:00,1.89131,1.89147,1.89131,1.89137,5000000.0
2007-12-28 02:11:00,1.8913,1.89136,1.89124,1.89125,8000000.0
2007-12-28 02:12:00,1.89135,1.89141,1.89134,1.89134,5000000.0
2007-12-28 02:13:00,1.8913,1.8913,1.89109,1.89109,7000000.0
2007-12-28 02:14:00,1.89138,1.89148,1.89115,1.89144,8000000.0
2007-12-28 02:15:00,1.89131,1.89141,1.89121,1.89125,8000000.0
2007-12-28 02:16:00,1.89115,1.8912,1.89104,1.8912,6000000.0
2007-12-28 02:17:00,1.89119,1.89119,1.89103,1.89113,9000000.0
2007-12-28 02:18:00,1.89089,1.89095,1.89089,1.89095,2000000.0
2007-12-28 02:19:00,1.89099,1.89108,1.89077,1.89108,11000000.0
2007-12-28 02:20:00,1.89109,1.89109,1.89095,1.89105,3000000.0
2007-12-28 02:21:00,1.89111,1.89117,1.89104,1.89109,7000000.0
2007-12-28 02:22:00,1.89091,1.89113,1.89091,1.89098,10000000.0
2007-12-28 02:23:00,1.89096,1.891,1.89079,1.89094,10000000.0
2007-12-28 02:24:00,1.89091,1.89093,1.89076,1.89089,11000000.0
2007-12-28 02:25:00,1.89037,1.8907,1.89037,1.89067,11000000.0
2007-12-28 02:26:00,1.89108,1.89109,1.89108,1.89109,2000000.0
2007-12-28 02:27:00,1.8914,1.8916,1.89131,1.89151,9000000.0
2007-12-28 02:28:00,1.89155,1.89163,1.89155,1.89163,3000000.0
2007-12-28 02:29:00,1.89143,1.89155,1.89129,1.89155,7000000.0
2007-12-28 02:30:00,1.89153,1.89161,1.89128,1.89155,8000000.0
2007-12-28 02:31:00,1.89169,1.89169,1.89157,1.89161,8000000.0
2007-12-28 02:32:00,1.89162,1.89162,1.89133,1.89137,6000000.0
2007-12-28 02:33:00,1.89119,1.89147,1.89119,1.89135,8000000.0
2007-12-28 02:34:00,1.89137,1.89151,1.89123,1.89123,8000000.0
2007-12-28 02:35:00,1.89102,1.89102,1.89003,1.89003,11000000.0
2007-12-28 02:36:00,1.89047,1.89105,1.89047,1.89099,5000000.0
2007-12-28 02:37:00,1.89149,1.89153,1.89143,1.8915,7000000.0
2007-12-28 02:38:00,1.89124,1.89162,1.89124,1.89162,8000000.0
2007-12-28 02:39:00,1.89153,1.89194,1.89153,1.89191,8000000.0
2007-12-28 02:40:00,1.89185,1.89185,1.89143,1.89143,3000000.0
2007-12-28 02:41:00,1.89126,1.89126,1.89106,1.89117,8000000.0
2007-12-28 02:42:00,1.89131,1.89131,1.89112,1.89116,6000000.0
2007-12-28 02:43:00,1.89122,1.89122,1.89105,1.89118,9000000.0
2007-12-28 02:44:00,1.89115,1.89115,1.89092,1.89092,4000000.0
2007-12-28 02:45:00,1.8909,1.89103,1.89059,1.89068,8000000.0
2007-12-28 02:46:00,1.89037,1.89066,1.89037,1.89044,8000000.0
2007-12-28 02:47:00,1.89025,1.89055,1.89025,1.89055,11000000.0
2007-12-28 02:48:00,1.8903,1.8903,1.89012,1.89012,3000000.0
2007-12-28 02:49:00,1.88973,1.89043,1.88973,1.89043,11000000.0
2007-12-28 02:50:00,1.89038,1.89042,1.89011,1.89011,7000000.0
2007-12-28 02:51:00,1.89047,1.89052,1.89025,1.89042,8000000.0
2007-12-28 02:52:00,1.89086,1.891,1.89086,1.891,2000000.0
2007-12-28 02:53:00,1.89068,1.89084,1.89068,1.89084,8000000.0
2007-12-28 02:54:00,1.89058,1.89058,1.8903,1.8903,4000000.0
2007-12-28 02:55:00,1.89064,1.89072,1.8906,1.8907,8000000.0
2007-12-28 02:56:00,1.89085,1.8909,1.89075,1.89082,5000000.0
2007-12-28 02:57:00,1.89078,1.89083,1.89053,1.89083,8000000.0
2007-12-28 02:58:00,1.89073,1.89076,1.89039,1.89076,6000000.0
2007-12-28 02:59:00,1.89056,1.8912,1.89056,1.89096,9000000.0
2007-12-28 03:00:00,1.89091,1.89091,1.89074,1.89078,6000000.0
2007-12-28 03:01:00,1.89059,1.8907,1.89053,1.8907,8000000.0
2007-12-28 03:02:00,1.89076,1.89076,1.89057,1.89057,2000000.0
2007-12-28 03:03:00,1.89083,1.89097,1.89083,1.89089,7000000.0
2007-12-28 03:04:00,1.89117,1.89117,1.89106,1.89112,6000000.0
2007-12-28 03:05:00,1.8922,1.8924,1.8922,1.8924,7000000.0
2007-12-28 03:06:00,1.89125,1.89125,1.89083,1.89083,7000000.0
2007-12-28 03:07:00,1.89111,1.89124,1.89107,1.89124,8000000.0
2007-12-28 03:08:00,1.89134,1.89146,1.89134,1.89138,5000000.0
2007-12-28 03:09:00,1.89121,1.89121,1.891,1.89109,8000000.0
2007-12-28 03:10:00,1.89087,1.89087,1.89075,1.89075,2000000.0
2007-12-28 03:11:00,1.88977,1.88991,1.88963,1.8897,10000000.0
2007-12-28 03:12:00,1.88947,1.88947,1.88917,1.88941,5000000.0
2007-12-28 03:13:00,1.88939,1.88946,1.88927,1.88929,11000000.0
2007-12-28 03:14:00,1.88937,1.88945,1.88926,1.88926,5000000.0
2007-12-28 03:15:00,1.88936,1.88991,1.88925,1.88991,7000000.0
2007-12-28 03:16:00,1.88983,1.89011,1.88983,1.89011,10000000.0
2007-12-28 03:17:00,1.89015,1.8902,1.88962,1.89012,11000000.0
2007-12-28 03:18:00,1.89011,1.89011,1.88966,1.88974,8000000.0
2007-12-28 03:19:00,1.88968,1.88974,1.88958,1.88958,7000000.0
2007-12-28 03:20:00,1.88915,1.88915,1.88841,1.88845,7000000.0
2007-12-28 03:21:00,1.88856,1.88971,1.88856,1.88971,7000000.0
2007-12-28 03:22:00,1.88894,1.88935,1.88888,1.88935,6000000.0
2007-12-28 03:23:00,1.88939,1.88956,1.88936,1.88951,7000000.0
2007-12-28 03:24:00,1.88955,1.88967,1.88955,1.88967,3000000.0
2007-12-28 03:25:00,1.88972,1.89012,1.88965,1.89012,8000000.0
2007-12-28 03:26:00,1.89014,1.89014,1.89009,1.89009,2000000.0
2007-12-28 03:27:00,1.89,1.89007,1.88993,1.89004,8000000.0
2007-12-28 03:28:00,1.89003,1.89018,1.88991,1.89018,7000000.0
2007-12-28 03:29:00,1.89017,1.89041,1.88996,1.89033,11000000.0
2007-12-28 03:30:00,1.8903,1.8903,1.89015,1.89015,2000000.0
2007-12-28 03:31:00,1.88998,1.89002,1.88985,1.88985,9000000.0
2007-12-28 03:32:00,1.8897,1.88983,1.8895,1.88978,6000000.0
2007-12-28 03:33:00,1.88983,1.89015,1.88973,1.89015,7000000.0
2007-12-28 03:34:00,1.89038,1.89038,1.89012,1.89012,3000000.0
2007-12-28 03:35:00,1.89002,1.8903,1.89002,1.8903,10000000.0
2007-12-28 03:36:00,1.8902,1.89023,1.88994,1.89017,7000000.0
2007-12-28 03:37:00,1.89025,1.89029,1.89004,1.89004,9000000.0
2007-12-28 03:38:00,1.89012,1.89023,1.89012,1.89023,3000000.0
2007-12-28 03:39:00,1.89011,1.89011,1.88975,1.89001,8000000.0
2007-12-28 03:40:00,1.88997,1.88997,1.88979,1.8898,7000000.0
2007-12-28 03:41:00,1.88962,1.88996,1.88962,1.88996,10000000.0
2007-12-28 03:42:00,1.88994,1.88994,1.88975,1.88981,4000000.0
2007-12-28 03:43:00,1.8896,1.88991,1.8896,1.88991,7000000.0
2007-12-28 03:44:00,1.88979,1.88995,1.88979,1.8899,8000000.0
2007-12-28 03:45:00,1.88989,1.89005,1.88962,1.89005,8000000.0
2007-12-28 03:46:00,1.88966,1.8899,1.88966,1.8899,2000000.0
2007-12-28 03:47:00,1.89013,1.89025,1.89,1.89,7000000.0
2007-12-28 03:48:00,1.88989,1.89002,1.88989,1.88993,4000000.0
2007-12-28 03:49:00,1.88983,1.88985,1.88969,1.88969,8000000.0
2007-12-28 03:50:00,1.88946,1.88953,1.88938,1.88938,4000000.0
2007-12-28 03:51:00,1.88953,1.88962,1.88913,1.88962,9000000.0
2007-12-28 03:52:00,1.88972,1.88972,1.8894,1.8894,3000000.0
2007-12-28 03:53:00,1.88947,1.88947,1.88928,1.8894,10000000.0
2007-12-28 03:54:00,1.88966,1.88994,1.88966,1.88981,7000000.0
2007-12-28 03:55:00,1.89005,1.89008,1.88989,1.88991,7000000.0
2007-12-28 03:56:00,1.88984,1.89016,1.88984,1.89016,6000000.0
2007-12-28 03:57:00,1.89023,1.8912,1.89023,1.8912,8000000.0
2007-12-28 03:58:00,1.89105,1.89202,1.89105,1.89202,8000000.0
2007-12-28 03:59:00,1.89243,1.89251,1.89175,1.89175,7000000.0
2007-12-28 04:00:00,1.89248,1.89255,1.89155,1.89155,10000000.0
2007-12-28 04:01:00,1.89208,1.89289,1.89208,1.89289,7000000.0
2007-12-28 04:02:00,1.8931,1.89331,1.89295,1.89325,8000000.0
2007-12-28 04:03:00,1.8932,1.89341,1.89312,1.89336,8000000.0
2007-12-28 04:04:00,1.89348,1.89369,1.89347,1.89347,8000000.0
2007-12-28 04:05:00,1.89404,1.89466,1.89214,1.89214,9000000.0
2007-12-28 04:06:00,1.89335,1.89345,1.89334,1.89338,6000000.0
2007-12-28 04:07:00,1.89339,1.89368,1.89338,1.89356,11000000.0
2007-12-28 04:08:00,1.8935,1.89366,1.89331,1.89366,7000000.0
2007-12-28 04:09:00,1.89373,1.8938,1.89347,1.89347,8000000.0
2007-12-28 04:10:00,1.89324,1.8935,1.89324,1.8935,10000000.0
2007-12-28 04:11:00,1.89387,1.89425,1.89387,1.89417,7000000.0
2007-12-28 04:12:00,1.89416,1.89441,1.89391,1.89435,8000000.0
2007-12-28 04:13:00,1.89434,1.89463,1.89434,1.89446,8000000.0
2007-12-28 04:14:00,1.89453,1.89592,1.89453,1.89592,7000000.0
2007-12-28 04:15:00,1.89615,1.89635,1.89615,1.8963,7000000.0
2007-12-28 04:16:00,1.89629,1.89659,1.89622,1.89659,7000000.0
2007-12-28 04:17:00,1.89643,1.89643,1.89571,1.89571,7000000.0
2007-12-28 04:18:00,1.8957,1.89573,1.89561,1.89573,6000000.0
2007-12-28 04:19:00,1.89568,1.89584,1.89568,1.89584,7000000.0
2007-12-28 04:20:00,1.89575,1.89613,1.89575,1.89613,10000000.0
2007-12-28 04:21:00,1.89616,1.89626,1.89609,1.89614,8000000.0
2007-12-28 04:22:00,1.8965,1.8965,1.8962,1.8962,9000000.0
2007-12-28 04:23:00,1.89632,1.89647,1.89628,1.89628,7000000.0
2007-12-28 04:24:00,1.89578,1.8958,1.8956,1.8956,9000000.0
2007-12-28 04:25:00,1.89602,1.89635,1.89594,1.89631,11000000.0
2007-12-28 04:26:00,1.89687,1.89704,1.89658,1.89658,7000000.0
2007-12-28 04:27:00,1.89681,1.89681,1.89672,1.89678,8000000.0
2007-12-28 04:28:00,1.89665,1.89665,1.89619,1.89649,7000000.0
2007-12-28 04:29:00,1.89638,1.89642,1.89623,1.89629,8000000.0
2007-12-28 04:30:00,1.89615,1.89615,1.89583,1.89593,9000000.0
2007-12-28 04:31:00,1.89608,1.89608,1.89592,1.89597,10000000.0
2007-12-28 04:32:00,1.89619,1.8964,1.89599,1.89638,9000000.0
2007-12-28 04:33:00,1.89644,1.8965,1.89629,1.89638,8000000.0
2007-12-28 04:34:00,1.8965,1.89656,1.89642,1.89656,7000000.0
2007-12-28 04:35:00,1.89682,1.89707,1.89669,1.89669,7000000.0
2007-12-28 04:36:00,1.89685,1.89685,1.89668,1.89668,8000000.0
2007-12-28 04:37:00,1.89595,1.896,1.89588,1.89588,11000000.0
2007-12-28 04:38:00,1.89637,1.89652,1.89634,1.89652,9000000.0
2007-12-28 04:39:00,1.89643,1.89643,1.89498,1.89498,9000000.0
2007-12-28 04:40:00,1.89486,1.89515,1.89486,1.89515,3000000.0
2007-12-28 04:41:00,1.89529,1.89534,1.89506,1.89532,8000000.0
2007-12-28 04:42:00,1.89516,1.89516,1.89499,1.89499,7000000.0
2007-12-28 04:43:00,1.89524,1.89558,1.89508,1.89558,11000000.0
2007-12-28 04:44:00,1.8958,1.89607,1.8958,1.89601,9000000.0
2007-12-28 04:45:00,1.89609,1.89628,1.89608,1.89627,11000000.0
2007-12-28 04:46:00,1.89626,1.89626,1.89596,1.89596,7000000.0
2007-12-28 04:47:00,1.89616,1.89624,1.89605,1.89605,7000000.0
2007-12-28 04:48:00,1.89595,1.89595,1.89479,1.89479,7000000.0
2007-12-28 04:49:00,1.89527,1.89549,1.8951,1.89534,11000000.0
2007-12-28 04:50:00,1.89547,1.89619,1.89547,1.89619,9000000.0
2007-12-28 04:51:00,1.89561,1.89561,1.89523,1.89528,7000000.0
2007-12-28 04:52:00,1.89521,1.89529,1.89513,1.89521,10000000.0
2007-12-28 04:53:00,1.895,1.89518,1.89478,1.89478,9000000.0
2007-12-28 04:54:00,1.89474,1.89479,1.89466,1.89473,8000000.0
2007-12-28 04:55:00,1.89467,1.89467,1.89449,1.89467,8000000.0
2007-12-28 04:56:00,1.89477,1.89496,1.89477,1.89496,7000000.0
2007-12-28 04:57:00,1.89499,1.89535,1.89499,1.89527,8000000.0
2007-12-28 04:58:00,1.8953,1.89534,1.89522,1.89526,8000000.0
2007-12-28 04:59:00,1.89521,1.89521,1.895,1.89511,8000000.0
2007-12-28 05:00:00,1.89499,1.89516,1.89499,1.89505,7000000.0
2007-12-28 05:01:00,1.89527,1.89528,1.89496,1.89496,7000000.0
2007-12-28 05:02:00,1.89497,1.89497,1.89478,1.89493,7000000.0
2007-12-28 05:03:00,1.8949,1.8949,1.8947,1.89475,7000000.0
2007-12-28 05:04:00,1.89445,1.89462,1.89432,1.89436,7000000.0
2007-12-28 05:05:00,1.89417,1.89473,1.89417,1.89473,8000000.0
2007-12-28 05:06:00,1.89434,1.89457,1.89434,1.89436,7000000.0
2007-12-28 05:07:00,1.89472,1.89482,1.89457,1.89482,8000000.0
2007-12-28 05:08:00,1.89484,1.89484,1.89465,1.89466,10000000.0
2007-12-28 05:09:00,1.8948,1.8948,1.89462,1.89462,7000000.0
2007-12-28 05:10:00,1.89456,1.89456,1.89442,1.89447,7000000.0
2007-12-28 05:11:00,1.89471,1.89471,1.89433,1.89459,8000000.0
2007-12-28 05:12:00,1.89475,1.89485,1.89462,1.8947,11000000.0
2007-12-28 05:13:00,1.89473,1.89474,1.89458,1.89463,8000000.0
2007-12-28 05:14:00,1.8942,1.89432,1.8942,1.89432,2000000.0
2007-12-28 05:15:00,1.89412,1.89427,1.89412,1.89418,11000000.0
2007-12-28 05:16:00,1.89429,1.89429,1.89419,1.89419,2000000.0
2007-12-28 05:17:00,1.8956,1.8956,1.8953,1.8953,8000000.0
2007-12-28 05:18:00,1.89427,1.89434,1.89416,1.89432,8000000.0
2007-12-28 05:19:00,1.8945,1.89476,1.89448,1.89476,7000000.0
2007-12-28 05:20:00,1.89479,1.89484,1.8947,1.89484,10000000.0
2007-12-28 05:21:00,1.89467,1.89467,1.89414,1.89414,8000000.0
2007-12-28 05:22:00,1.89403,1.89483,1.89403,1.89483,7000000.0
2007-12-28 05:23:00,1.89509,1.89509,1.89486,1.89492,10000000.0
2007-12-28 05:24:00,1.8949,1.89501,1.8948,1.89482,8000000.0
2007-12-28 05:25:00,1.89487,1.89518,1.89487,1.89518,7000000.0
2007-12-28 05:26:00,1.89544,1.89558,1.89532,1.89547,7000000.0
2007-12-28 05:27:00,1.89539,1.89547,1.89529,1.89529,8000000.0
2007-12-28 05:28:00,1.89571,1.89674,1.89571,1.89672,9000000.0
2007-12-28 05:29:00,1.89674,1.89677,1.89616,1.89618,7000000.0
2007-12-28 05:30:00,1.89625,1.89665,1.89625,1.89665,3000000.0
2007-12-28 05:31:00,1.89706,1.89706,1.89684,1.89703,8000000.0
2007-12-28 05:32:00,1.8969,1.89699,1.8969,1.89699,2000000.0
2007-12-28 05:33:00,1.89612,1.89618,1.89584,1.89584,9000000.0
2007-12-28 05:34:00,1.89646,1.89646,1.89616,1.89621,8000000.0
2007-12-28 05:35:00,1.89612,1.89612,1.89569,1.89569,7000000.0
2007-12-28 05:36:00,1.89612,1.89619,1.89608,1.89619,9000000.0
2007-12-28 05:37:00,1.89614,1.89617,1.89602,1.89617,7000000.0
2007-12-28 05:38:00,1.89613,1.89632,1.89613,1.89615,9000000.0
2007-12-28 05:39:00,1.89636,1.89638,1.89632,1.89634,7000000.0
2007-12-28 05:40:00,1.89683,1.89683,1.89636,1.89669,7000000.0
2007-12-28 05:41:00,1.8963,1.89634,1.89623,1.89626,8000000.0
2007-12-28 05:42:00,1.89629,1.89632,1.89616,1.89632,7000000.0
2007-12-28 05:43:00,1.89637,1.89668,1.89637,1.8966,9000000.0
2007-12-28 05:44:00,1.89677,1.89682,1.89651,1.89682,8000000.0
2007-12-28 05:45:00,1.89625,1.8963,1.8961,1.89628,11000000.0
2007-12-28 05:46:00,1.897,1.897,1.89622,1.89622,5000000.0
2007-12-28 05:47:00,1.89662,1.89684,1.89662,1.89682,8000000.0
2007-12-28 05:48:00,1.89682,1.89694,1.89682,1.89689,7000000.0
2007-12-28 05:49:00,1.89651,1.89671,1.89651,1.89656,8000000.0
2007-12-28 05:50:00,1.89665,1.89668,1.89654,1.8966,9000000.0
2007-12-28 05:51:00,1.89653,1.89676,1.89653,1.8967,8000000.0
2007-12-28 05:52:00,1.89649,1.89657,1.89625,1.89625,8000000.0
2007-12-28 05:53:00,1.89615,1.89617,1.89589,1.89589,7000000.0
2007-12-28 05:54:00,1.89601,1.89601,1.8959,1.89601,10000000.0
2007-12-28 05:55:00,1.89593,1.89593,1.89571,1.89579,8000000.0
2007-12-28 05:56:00,1.89572,1.89593,1.89572,1.89586,7000000.0
2007-12-28 05:57:00,1.89599,1.89662,1.89599,1.89662,8000000.0
2007-12-28 05:58:00,1.89677,1.8968,1.89657,1.89678,9000000.0
2007-12-28 05:59:00,1.89687,1.89703,1.89678,1.89681,10000000.0
2007-12-28 06:00:00,1.89676,1.89706,1.89675,1.89689,8000000.0
2007-12-28 06:01:00,1.89663,1.89683,1.89663,1.89664,7000000.0
2007-12-28 06:02:00,1.8964,1.89653,1.89595,1.89595,7000000.0
2007-12-28 06:03:00,1.89665,1.89669,1.89647,1.89656,8000000.0
2007-12-28 06:04:00,1.89666,1.89675,1.89659,1.89675,7000000.0
2007-12-28 06:05:00,1.89676,1.89676,1.89643,1.89657,7000000.0
2007-12-28 06:06:00,1.89615,1.89615,1.89529,1.89529,7000000.0
2007-12-28 06:07:00,1.89517,1.89517,1.8949,1.8949,7000000.0
2007-12-28 06:08:00,1.89491,1.89495,1.89482,1.89495,7000000.0
2007-12-28 06:09:00,1.89486,1.89495,1.89479,1.89486,8000000.0
2007-12-28 06:10:00,1.89487,1.89487,1.89451,1.89451,8000000.0
2007-12-28 06:11:00,1.89509,1.89558,1.89509,1.89558,8000000.0
2007-12-28 06:12:00,1.89571,1.89588,1.89571,1.89588,8000000.0
2007-12-28 06:13:00,1.89589,1.89594,1.89584,1.89592,8000000.0
2007-12-28 06:14:00,1.89586,1.89596,1.89569,1.89581,10000000.0
2007-12-28 06:15:00,1.89542,1.8959,1.89542,1.89578,8000000.0
2007-12-28 06:16:00,1.89602,1.89639,1.89602,1.89639,9000000.0
2007-12-28 06:17:00,1.89649,1.89654,1.89632,1.89632,7000000.0
2007-12-28 06:18:00,1.89621,1.89633,1.89606,1.89633,9000000.0
2007-12-28 06:19:00,1.89626,1.89626,1.89613,1.89613,7000000.0
2007-12-28 06:20:00,1.89624,1.89624,1.89586,1.89586,9000000.0
2007-12-28 06:21:00,1.89582,1.89582,1.8956,1.89571,8000000.0
2007-12-28 06:22:00,1.89578,1.89588,1.89567,1.89588,8000000.0
2007-12-28 06:23:00,1.89589,1.89589,1.89574,1.89575,8000000.0
2007-12-28 06:24:00,1.89555,1.89577,1.89555,1.89577,11000000.0
2007-12-28 06:25:00,1.89581,1.89592,1.8957,1.89592,11000000.0
2007-12-28 06:26:00,1.89592,1.89592,1.89573,1.8958,11000000.0
2007-12-28 06:27:00,1.89584,1.89594,1.89584,1.89584,7000000.0
2007-12-28 06:28:00,1.89589,1.89589,1.89569,1.89572,8000000.0
2007-12-28 06:29:00,1.89557,1.89559,1.89547,1.89547,8000000.0
2007-12-28 06:30:00,1.89556,1.89562,1.89555,1.8956,8000000.0
2007-12-28 06:31:00,1.89536,1.89536,1.89514,1.89527,7000000.0
2007-12-28 06:32:00,1.89535,1.89535,1.89502,1.89502,7000000.0
2007-12-28 06:33:00,1.89495,1.89495,1.89457,1.89464,7000000.0
2007-12-28 06:34:00,1.89493,1.89504,1.89493,1.89504,7000000.0
2007-12-28 06:35:00,1.895,1.8951,1.89493,1.89497,11000000.0
2007-12-28 06:36:00,1.89509,1.89518,1.89496,1.89516,7000000.0
2007-12-28 06:37:00,1.89509,1.89509,1.89466,1.89488,10000000.0
2007-12-28 06:38:00,1.89492,1.89537,1.89492,1.89537,10000000.0
2007-12-28 06:39:00,1.89511,1.89511,1.89474,1.89474,11000000.0
2007-12-28 06:40:00,1.895,1.895,1.89444,1.89456,9000000.0
2007-12-28 06:41:00,1.89477,1.89509,1.89477,1.89503,7000000.0
2007-12-28 06:42:00,1.89514,1.89514,1.89469,1.89503,11000000.0
2007-12-28 06:43:00,1.89501,1.89526,1.89501,1.89523,7000000.0
2007-12-28 06:44:00,1.89517,1.89517,1.89494,1.89515,8000000.0
2007-12-28 06:45:00,1.89553,1.8956,1.89542,1.8956,8000000.0
2007-12-28 06:46:00,1.89549,1.89559,1.8952,1.89559,10000000.0
2007-12-28 06:47:00,1.89558,1.89558,1.89545,1.89555,8000000.0
2007-12-28 06:48:00,1.89542,1.89562,1.89542,1.89558,7000000.0
2007-12-28 06:49:00,1.89569,1.89577,1.89566,1.89577,8000000.0
2007-12-28 06:50:00,1.89556,1.89559,1.89504,1.89504,10000000.0
2007-12-28 06:51:00,1.89507,1.8958,1.89507,1.8955,10000000.0
2007-12-28 06:52:00,1.89537,1.89581,1.8953,1.89581,8000000.0
2007-12-28 06:53:00,1.89588,1.89588,1.89555,1.89555,8000000.0
2007-12-28 06:54:00,1.896,1.89621,1.89576,1.89576,7000000.0
2007-12-28 06:55:00,1.89571,1.89575,1.89531,1.8957,7000000.0
2007-12-28 06:56:00,1.89576,1.8958,1.89555,1.89571,8000000.0
2007-12-28 06:57:00,1.8963,1.89643,1.89549,1.89549,7000000.0
2007-12-28 06:58:00,1.8953,1.89533,1.89493,1.89493,7000000.0
2007-12-28 06:59:00,1.8944,1.89474,1.8944,1.89474,7000000.0
2007-12-28 07:00:00,1.89454,1.89454,1.8941,1.8941,7000000.0
2007-12-28 07:01:00,1.89415,1.89415,1.89375,1.89379,7000000.0
2007-12-28 07:02:00,1.89349,1.89379,1.89345,1.89359,9000000.0
2007-12-28 07:03:00,1.89392,1.89422,1.89388,1.89422,7000000.0
2007-12-28 07:04:00,1.89428,1.8943,1.89414,1.89416,8000000.0
2007-12-28 07:05:00,1.89423,1.89456,1.894,1.89456,11000000.0
2007-12-28 07:06:00,1.89429,1.89514,1.89429,1.89514,11000000.0
2007-12-28 07:07:00,1.89522,1.89529,1.89516,1.89529,11000000.0
2007-12-28 07:08:00,1.89534,1.89543,1.89524,1.89543,9000000.0
2007-12-28 07:09:00,1.89547,1.89574,1.89547,1.89564,8000000.0
2007-12-28 07:10:00,1.89537,1.89539,1.89513,1.89513,7000000.0
2007-12-28 07:11:00,1.89512,1.89525,1.89492,1.89525,10000000.0
2007-12-28 07:12:00,1.89545,1.89577,1.89545,1.89576,7000000.0
2007-12-28 07:13:00,1.89569,1.89582,1.8956,1.8956,8000000.0
2007-12-28 07:14:00,1.89557,1.89576,1.89557,1.89576,7000000.0
2007-12-28 07:15:00,1.89584,1.8961,1.89583,1.8961,10000000.0
2007-12-28 07:16:00,1.89627,1.89627,1.89612,1.89622,8000000.0
2007-12-28 07:17:00,1.89587,1.89608,1.89581,1.89592,11000000.0
2007-12-28 07:18:00,1.89593,1.89636,1.89593,1.89636,8000000.0
2007-12-28 07:19:00,1.89648,1.89654,1.89588,1.89588,8000000.0
2007-12-28 07:20:00,1.89595,1.89607,1.89574,1.896,9000000.0
2007-12-28 07:21:00,1.89598,1.89615,1.89596,1.89596,10000000.0
2007-12-28 07:22:00,1.89589,1.8963,1.89589,1.8963,11000000.0
2007-12-28 07:23:00,1.89629,1.89629,1.89559,1.89559,7000000.0
2007-12-28 07:24:00,1.89571,1.89575,1.8952,1.8952,9000000.0
2007-12-28 07:25:00,1.8956,1.89612,1.8956,1.8961,8000000.0
2007-12-28 07:26:00,1.89668,1.89693,1.89661,1.89687,7000000.0
2007-12-28 07:27:00,1.89707,1.89719,1.89706,1.89717,7000000.0
2007-12-28 07:28:00,1.89709,1.89719,1.897,1.89705,7000000.0
2007-12-28 07:29:00,1.89674,1.89713,1.89674,1.8971,8000000.0
2007-12-28 07:30:00,1.89698,1.89738,1.89698,1.89699,8000000.0
2007-12-28 07:31:00,1.89701,1.89719,1.89701,1.89705,7000000.0
2007-12-28 07:32:00,1.89709,1.89734,1.897,1.89734,9000000.0
2007-12-28 07:33:00,1.89754,1.89754,1.89711,1.89711,8000000.0
2007-12-28 07:34:00,1.89719,1.89735,1.89707,1.89707,11000000.0
2007-12-28 07:35:00,1.89718,1.89733,1.89718,1.89731,8000000.0
2007-12-28 07:36:00,1.8975,1.89759,1.89743,1.89759,7000000.0
2007-12-28 07:37:00,1.89749,1.89765,1.89749,1.89754,7000000.0
2007-12-28 07:38:00,1.89768,1.8977,1.8975,1.89767,11000000.0
2007-12-28 07:39:00,1.89769,1.89778,1.89767,1.89772,7000000.0
2007-12-28 07:40:00,1.8978,1.89812,1.8978,1.89796,8000000.0
2007-12-28 07:41:00,1.89822,1.89905,1.89822,1.89905,9000000.0
2007-12-28 07:42:00,1.89938,1.89994,1.89938,1.89992,11000000.0
2007-12-28 07:43:00,1.90021,1.90022,1.89998,1.89998,7000000.0
2007-12-28 07:44:00,1.90087,1.90096,1.89986,1.89986,7000000.0
2007-12-28 07:45:00,1.8998,1.89999,1.89978,1.89978,7000000.0
2007-12-28 07:46:00,1.89977,1.90012,1.89964,1.90012,10000000.0
2007-12-28 07:47:00,1.90041,1.9006,1.90041,1.9006,7000000.0
2007-12-28 07:48:00,1.90056,1.90063,1.90037,1.90044,8000000.0
2007-12-28 07:49:00,1.90044,1.90048,1.89998,1.89998,8000000.0
2007-12-28 07:50:00,1.90018,1.90035,1.90009,1.90009,7000000.0
2007-12-28 07:51:00,1.90024,1.90046,1.9002,1.90046,8000000.0
2007-12-28 07:52:00,1.90036,1.90052,1.90036,1.90045,10000000.0
2007-12-28 07:53:00,1.90012,1.90019,1.89977,1.89977,11000000.0
2007-12-28 07:54:00,1.89966,1.89977,1.89952,1.89966,9000000.0
2007-12-28 07:55:00,1.89985,1.89985,1.89953,1.89953,9000000.0
2007-12-28 07:56:00,1.89934,1.89934,1.89867,1.89916,9000000.0
2007-12-28 07:57:00,1.8993,1.89944,1.89929,1.89933,7000000.0
2007-12-28 07:58:00,1.89918,1.89918,1.89897,1.89901,7000000.0
2007-12-28 07:59:00,1.89903,1.89927,1.89889,1.89911,7000000.0
2007-12-28 08:00:00,1.89877,1.89893,1.8987,1.8987,8000000.0
2007-12-28 08:01:00,1.8987,1.89876,1.8985,1.89876,10000000.0
2007-12-28 08:02:00,1.89885,1.8991,1.89885,1.8991,7000000.0
2007-12-28 08:03:00,1.89951,1.89985,1.89945,1.89962,8000000.0
2007-12-28 08:04:00,1.89921,1.89991,1.89921,1.89984,8000000.0
2007-12-28 08:05:00,1.90004,1.90004,1.89984,1.89984,8000000.0
2007-12-28 08:06:00,1.89936,1.89979,1.89936,1.89979,7000000.0
2007-12-28 08:07:00,1.89988,1.89988,1.89928,1.89928,7000000.0
2007-12-28 08:08:00,1.89937,1.8998,1.89926,1.8998,7000000.0
2007-12-28 08:09:00,1.89951,1.89951,1.89931,1.89943,7000000.0
2007-12-28 08:10:00,1.89935,1.89935,1.89889,1.8991,7000000.0
2007-12-28 08:11:00,1.89923,1.89923,1.89865,1.89865,8000000.0
2007-12-28 08:12:00,1.89851,1.89899,1.89851,1.89884,9000000.0
2007-12-28 08:13:00,1.89834,1.89891,1.89834,1.89891,7000000.0
2007-12-28 08:14:00,1.89891,1.89901,1.89887,1.89895,9000000.0
2007-12-28 08:15:00,1.8987,1.8987,1.89804,1.89804,8000000.0
2007-12-28 08:16:00,1.89803,1.8987,1.89803,1.89845,11000000.0
2007-12-28 08:17:00,1.89885,1.89919,1.89885,1.89913,7000000.0
2007-12-28 08:18:00,1.89912,1.89928,1.89901,1.89903,9000000.0
2007-12-28 08:19:00,1.8987,1.89916,1.8987,1.89899,7000000.0
2007-12-28 08:20:00,1.89883,1.89912,1.89883,1.89912,8000000.0
2007-12-28 08:21:00,1.89921,1.8993,1.89917,1.89925,8000000.0
2007-12-28 08:22:00,1.89932,1.89941,1.89907,1.89907,8000000.0
2007-12-28 08:23:00,1.89876,1.89876,1.89859,1.89869,7000000.0
2007-12-28 08:24:00,1.89871,1.89884,1.89869,1.89884,7000000.0
2007-12-28 08:25:00,1.89888,1.89929,1.89888,1.89929,8000000.0
2007-12-28 08:26:00,1.89929,1.89929,1.89877,1.89877,7000000.0
2007-12-28 08:27:00,1.89899,1.89899,1.89847,1.89875,10000000.0
2007-12-28 08:28:00,1.89863,1.89878,1.89856,1.89868,7000000.0
2007-12-28 08:29:00,1.8986,1.89944,1.89857,1.89944,10000000.0
2007-12-28 08:30:00,1.89958,1.89965,1.89953,1.89953,7000000.0
2007-12-28 08:31:00,1.89959,1.89964,1.89947,1.89955,10000000.0
2007-12-28 08:32:00,1.89948,1.89959,1.89947,1.89948,8000000.0
2007-12-28 08:33:00,1.89908,1.89919,1.89867,1.89867,7000000.0
2007-12-28 08:34:00,1.89868,1.89896,1.89867,1.89896,9000000.0
2007-12-28 08:35:00,1.89897,1.89907,1.89879,1.89907,9000000.0
2007-12-28 08:36:00,1.89911,1.89913,1.89889,1.89905,8000000.0
2007-12-28 08:37:00,1.8993,1.8993,1.89892,1.89905,9000000.0
2007-12-28 08:38:00,1.89867,1.89888,1.89858,1.89858,10000000.0
2007-12-28 08:39:00,1.89874,1.89909,1.89874,1.89903,11000000.0
2007-12-28 08:40:00,1.89838,1.89839,1.89825,1.89828,8000000.0
2007-12-28 08:41:00,1.8982,1.89829,1.89813,1.89821,11000000.0
2007-12-28 08:42:00,1.89808,1.89819,1.89796,1.89819,10000000.0
2007-12-28 08:43:00,1.89819,1.89826,1.89804,1.89806,8000000.0
2007-12-28 08:44:00,1.89795,1.89864,1.89795,1.89864,10000000.0
2007-12-28 08:45:00,1.89854,1.89858,1.89839,1.89842,8000000.0
2007-12-28 08:46:00,1.89836,1.89872,1.89723,1.89849,8000000.0
2007-12-28 08:47:00,1.89843,1.89854,1.89814,1.89814,7000000.0
2007-12-28 08:48:00,1.89792,1.89792,1.89772,1.89779,10000000.0
2007-12-28 08:49:00,1.89784,1.89794,1.89777,1.89788,11000000.0
2007-12-28 08:50:00,1.89801,1.89823,1.89801,1.89823,7000000.0
2007-12-28 08:51:00,1.89832,1.89832,1.89815,1.89823,8000000.0
2007-12-28 08:52:00,1.8984,1.8984,1.89825,1.89825,9000000.0
2007-12-28 08:53:00,1.89805,1.89841,1.89763,1.89775,8000000.0
2007-12-28 08:54:00,1.89745,1.89773,1.89745,1.89773,8000000.0
2007-12-28 08:55:00,1.89765,1.89783,1.89763,1.89769,8000000.0
2007-12-28 08:56:00,1.89582,1.89658,1.89582,1.89658,7000000.0
2007-12-28 08:57:00,1.89668,1.89672,1.89662,1.89664,8000000.0
2007-12-28 08:58:00,1.89632,1.89632,1.89606,1.89606,7000000.0
2007-12-28 08:59:00,1.89618,1.89648,1.89604,1.89605,7000000.0
2007-12-28 09:00:00,1.89642,1.89654,1.89603,1.8961,8000000.0
2007-12-28 09:01:00,1.8951,1.89594,1.8951,1.89594,9000000.0
2007-12-28 09:02:00,1.89603,1.89676,1.89603,1.89676,10000000.0
2007-12-28 09:03:00,1.89683,1.89714,1.89683,1.89705,7000000.0
2007-12-28 09:04:00,1.8973,1.89735,1.89654,1.89654,7000000.0
2007-12-28 09:05:00,1.896,1.89687,1.896,1.89684,7000000.0
2007-12-28 09:06:00,1.89717,1.89738,1.89713,1.89721,11000000.0
2007-12-28 09:07:00,1.89675,1.89675,1.89468,1.89468,8000000.0
2007-12-28 09:08:00,1.89487,1.89534,1.89459,1.89484,7000000.0
2007-12-28 09:09:00,1.89413,1.89452,1.89412,1.89452,11000000.0
2007-12-28 09:10:00,1.89499,1.89547,1.89499,1.89547,7000000.0
2007-12-28 09:11:00,1.89546,1.89546,1.89505,1.89534,9000000.0
2007-12-28 09:12:00,1.89529,1.89558,1.89529,1.89543,8000000.0
2007-12-28 09:13:00,1.89537,1.89559,1.89537,1.89538,9000000.0
2007-12-28 09:14:00,1.89535,1.89542,1.89521,1.89535,11000000.0
2007-12-28 09:15:00,1.8953,1.89535,1.89522,1.89522,7000000.0
2007-12-28 09:16:00,1.89528,1.89528,1.89504,1.89525,8000000.0
2007-12-28 09:17:00,1.89534,1.89547,1.89522,1.89536,11000000.0
2007-12-28 09:18:00,1.89551,1.89625,1.89551,1.89566,8000000.0
2007-12-28 09:19:00,1.89547,1.89547,1.89513,1.89513,7000000.0
2007-12-28 09:20:00,1.8952,1.8952,1.895,1.89503,7000000.0
2007-12-28 09:21:00,1.89526,1.89635,1.89526,1.89635,8000000.0
2007-12-28 09:22:00,1.89642,1.89648,1.896,1.89607,8000000.0
2007-12-28 09:23:00,1.89596,1.89596,1.89537,1.89544,7000000.0
2007-12-28 09:24:00,1.89566,1.89581,1.89556,1.89558,8000000.0
2007-12-28 09:25:00,1.89572,1.89573,1.89562,1.89573,7000000.0
2007-12-28 09:26:00,1.89573,1.89573,1.89537,1.89537,11000000.0
2007-12-28 09:27:00,1.89486,1.89511,1.89486,1.89491,11000000.0
2007-12-28 09:28:00,1.89502,1.89555,1.89502,1.89555,9000000.0
2007-12-28 09:29:00,1.89536,1.89542,1.89488,1.89489,8000000.0
2007-12-28 09:30:00,1.89501,1.89514,1.89493,1.89501,7000000.0
2007-12-28 09:31:00,1.89465,1.89483,1.89465,1.89469,7000000.0
2007-12-28 09:32:00,1.8944,1.89474,1.8944,1.89469,7000000.0
2007-12-28 09:33:00,1.89508,1.89516,1.89502,1.89512,8000000.0
2007-12-28 09:34:00,1.89541,1.89546,1.89538,1.89538,7000000.0
2007-12-28 09:35:00,1.89546,1.89554,1.89536,1.89553,10000000.0
2007-12-28 09:36:00,1.89543,1.89612,1.89543,1.89612,8000000.0
2007-12-28 09:37:00,1.89614,1.89614,1.89575,1.89585,11000000.0
2007-12-28 09:38:00,1.89551,1.89551,1.89359,1.89433,11000000.0
2007-12-28 09:39:00,1.89363,1.89363,1.89318,1.89335,7000000.0
2007-12-28 09:40:00,1.89338,1.89374,1.89298,1.89298,9000000.0
2007-12-28 09:41:00,1.89254,1.89295,1.89254,1.89274,8000000.0
2007-12-28 09:42:00,1.89251,1.89292,1.89248,1.8929,10000000.0
2007-12-28 09:43:00,1.89295,1.89326,1.89295,1.89326,11000000.0
2007-12-28 09:44:00,1.89328,1.89328,1.89312,1.89312,8000000.0
2007-12-28 09:45:00,1.89311,1.89332,1.89311,1.89332,7000000.0
2007-12-28 09:46:00,1.89345,1.89371,1.89333,1.89361,11000000.0
2007-12-28 09:47:00,1.89315,1.89315,1.89277,1.89302,9000000.0
2007-12-28 09:48:00,1.89277,1.89296,1.89276,1.89295,7000000.0
2007-12-28 09:49:00,1.89282,1.89298,1.89274,1.89298,11000000.0
2007-12-28 09:50:00,1.89304,1.89328,1.89285,1.89328,8000000.0
2007-12-28 09:51:00,1.89226,1.89232,1.89196,1.89205,8000000.0
2007-12-28 09:52:00,1.89155,1.89166,1.89127,1.89131,8000000.0
2007-12-28 09:53:00,1.89119,1.89131,1.89109,1.89109,10000000.0
2007-12-28 09:54:00,1.89017,1.89056,1.89017,1.89037,10000000.0
2007-12-28 09:55:00,1.89046,1.89115,1.8904,1.89115,8000000.0
2007-12-28 09:56:00,1.89171,1.89222,1.89171,1.8919,10000000.0
2007-12-28 09:57:00,1.89153,1.89166,1.8912,1.8912,8000000.0
2007-12-28 09:58:00,1.89122,1.89122,1.89107,1.89107,8000000.0
2007-12-28 09:59:00,1.89065,1.89065,1.89038,1.89038,10000000.0
2007-12-28 10:00:00,1.89039,1.89054,1.89039,1.89054,10000000.0
2007-12-28 10:01:00,1.8906,1.89071,1.89054,1.89071,10000000.0
2007-12-28 10:02:00,1.89067,1.89067,1.89024,1.89066,10000000.0
2007-12-28 10:03:00,1.89083,1.89146,1.89083,1.89146,7000000.0
2007-12-28 10:04:00,1.89148,1.89148,1.89072,1.89072,7000000.0
2007-12-28 10:05:00,1.89062,1.89068,1.89047,1.89068,11000000.0
2007-12-28 10:06:00,1.89078,1.89078,1.89064,1.89065,7000000.0
2007-12-28 10:07:00,1.89063,1.89082,1.89063,1.89067,7000000.0
2007-12-28 10:08:00,1.89094,1.89107,1.89081,1.89081,7000000.0
2007-12-28 10:09:00,1.89067,1.89085,1.89067,1.89079,7000000.0
2007-12-28 10:10:00,1.89135,1.89167,1.89135,1.89165,7000000.0
2007-12-28 10:11:00,1.8916,1.8916,1.89144,1.89154,7000000.0
2007-12-28 10:12:00,1.89137,1.89137,1.89079,1.89098,8000000.0
2007-12-28 10:13:00,1.89082,1.89082,1.89047,1.89047,8000000.0
2007-12-28 10:14:00,1.89053,1.89087,1.8904,1.89087,7000000.0
2007-12-28 10:15:00,1.89076,1.89076,1.89052,1.89066,10000000.0
2007-12-28 10:16:00,1.89092,1.89101,1.89085,1.89101,7000000.0
2007-12-28 10:17:00,1.89106,1.89115,1.89099,1.89115,11000000.0
2007-12-28 10:18:00,1.89099,1.89133,1.89099,1.89117,8000000.0
2007-12-28 10:19:00,1.89117,1.89121,1.89105,1.89121,9000000.0
2007-12-28 10:20:00,1.89127,1.89135,1.89126,1.89126,7000000.0
2007-12-28 10:21:00,1.89119,1.89119,1.89101,1.89118,8000000.0
2007-12-28 10:22:00,1.89097,1.89125,1.89094,1.89125,7000000.0
2007-12-28 10:23:00,1.89129,1.89209,1.89129,1.89209,7000000.0
2007-12-28 10:24:00,1.89218,1.89218,1.89178,1.8919,7000000.0
2007-12-28 10:25:00,1.89199,1.89204,1.89179,1.89195,9000000.0
2007-12-28 10:26:00,1.89213,1.89249,1.89213,1.89246,11000000.0
2007-12-28 10:27:00,1.89234,1.89234,1.89177,1.89197,8000000.0
2007-12-28 10:28:00,1.89146,1.89158,1.89142,1.89155,9000000.0
2007-12-28 10:29:00,1.89156,1.89156,1.89122,1.89144,8000000.0
2007-12-28 10:30:00,1.89134,1.89151,1.89134,1.89151,8000000.0
2007-12-28 10:31:00,1.89153,1.89154,1.89128,1.89145,7000000.0
2007-12-28 10:32:00,1.89142,1.89162,1.89111,1.89162,9000000.0
2007-12-28 10:33:00,1.89153,1.89172,1.89151,1.89157,7000000.0
2007-12-28 10:34:00,1.89144,1.89156,1.89144,1.89153,7000000.0
2007-12-28 10:35:00,1.89146,1.89177,1.89141,1.89177,7000000.0
2007-12-28 10:36:00,1.89177,1.89183,1.8916,1.89177,8000000.0
2007-12-28 10:37:00,1.89149,1.89155,1.89143,1.89154,8000000.0
2007-12-28 10:38:00,1.89145,1.89145,1.8909,1.8909,10000000.0
2007-12-28 10:39:00,1.89105,1.89133,1.891,1.89133,8000000.0
2007-12-28 10:40:00,1.89128,1.89128,1.89101,1.89114,7000000.0
2007-12-28 10:41:00,1.89116,1.89116,1.89079,1.89086,9000000.0
2007-12-28 10:42:00,1.89109,1.89109,1.89095,1.89095,7000000.0
2007-12-28 10:43:00,1.89146,1.89164,1.89139,1.89164,10000000.0
2007-12-28 10:44:00,1.89158,1.89158,1.89127,1.89127,7000000.0
2007-12-28 10:45:00,1.89154,1.89158,1.89111,1.89111,8000000.0
2007-12-28 10:46:00,1.89118,1.89142,1.89118,1.89142,8000000.0
2007-12-28 10:47:00,1.89144,1.89149,1.89122,1.89145,7000000.0
2007-12-28 10:48:00,1.89142,1.89177,1.89142,1.89162,8000000.0
2007-12-28 10:49:00,1.89159,1.89159,1.89127,1.8914,9000000.0
2007-12-28 10:50:00,1.89163,1.89182,1.89154,1.89182,8000000.0
2007-12-28 10:51:00,1.89191,1.89203,1.89186,1.89196,9000000.0
2007-12-28 10:52:00,1.89218,1.89218,1.89199,1.89205,8000000.0
2007-12-28 10:53:00,1.89224,1.89224,1.89204,1.89222,9000000.0
2007-12-28 10:54:00,1.89246,1.89246,1.89189,1.89195,10000000.0
2007-12-28 10:55:00,1.89171,1.8918,1.89171,1.89177,7000000.0
2007-12-28 10:56:00,1.89168,1.89173,1.88953,1.89173,7000000.0
2007-12-28 10:57:00,1.89229,1.89229,1.89195,1.89202,8000000.0
2007-12-28 10:58:00,1.8919,1.89217,1.8919,1.89217,7000000.0
2007-12-28 10:59:00,1.89192,1.89207,1.8916,1.89172,11000000.0
2007-12-28 11:00:00,1.89163,1.89175,1.89005,1.89005,7000000.0
2007-12-28 11:01:00,1.89147,1.89147,1.89132,1.89141,8000000.0
2007-12-28 11:02:00,1.89152,1.89161,1.8915,1.8915,7000000.0
2007-12-28 11:03:00,1.89152,1.89164,1.89147,1.89162,11000000.0
2007-12-28 11:04:00,1.89191,1.89223,1.89191,1.89219,11000000.0
2007-12-28 11:05:00,1.89217,1.89217,1.89197,1.89197,7000000.0
2007-12-28 11:06:00,1.89181,1.89222,1.89181,1.89222,8000000.0
2007-12-28 11:07:00,1.89243,1.89243,1.89183,1.89183,7000000.0
2007-12-28 11:08:00,1.89224,1.89327,1.89224,1.89327,9000000.0
2007-12-28 11:09:00,1.89345,1.89345,1.89278,1.89344,8000000.0
2007-12-28 11:10:00,1.89349,1.89373,1.89346,1.89363,8000000.0
2007-12-28 11:11:00,1.89395,1.89444,1.89395,1.89438,10000000.0
2007-12-28 11:12:00,1.89469,1.89499,1.89469,1.89499,7000000.0
2007-12-28 11:13:00,1.89464,1.89476,1.89439,1.89464,11000000.0
2007-12-28 11:14:00,1.89468,1.89497,1.89456,1.89496,11000000.0
2007-12-28 11:15:00,1.89538,1.8955,1.89526,1.89532,7000000.0
2007-12-28 11:16:00,1.89557,1.89567,1.89556,1.89567,7000000.0
2007-12-28 11:17:00,1.89558,1.89558,1.89526,1.89526,7000000.0
2007-12-28 11:18:00,1.89524,1.89524,1.89481,1.89515,10000000.0
2007-12-28 11:19:00,1.89481,1.89497,1.8947,1.89497,11000000.0
2007-12-28 11:20:00,1.89494,1.89494,1.8945,1.8945,8000000.0
2007-12-28 11:21:00,1.89432,1.89455,1.89432,1.89446,7000000.0
2007-12-28 11:22:00,1.89479,1.89512,1.89477,1.89512,8000000.0
2007-12-28 11:23:00,1.89527,1.89527,1.89491,1.89491,8000000.0
2007-12-28 11:24:00,1.89465,1.89475,1.89458,1.89461,7000000.0
2007-12-28 11:25:00,1.89435,1.89439,1.89418,1.89439,8000000.0
2007-12-28 11:26:00,1.8945,1.8945,1.89418,1.89418,11000000.0
2007-12-28 11:27:00,1.89377,1.89377,1.89358,1.89377,8000000.0
2007-12-28 11:28:00,1.89378,1.89397,1.89378,1.89394,7000000.0
2007-12-28 11:29:00,1.89397,1.89404,1.89382,1.89404,8000000.0
2007-12-28 11:30:00,1.89392,1.894,1.89381,1.89381,7000000.0
2007-12-28 11:31:00,1.89377,1.89393,1.89371,1.89385,11000000.0
2007-12-28 11:32:00,1.89398,1.89414,1.89398,1.89414,11000000.0
2007-12-28 11:33:00,1.89415,1.89451,1.89409,1.89451,7000000.0
2007-12-28 11:34:00,1.89442,1.8946,1.89436,1.8946,7000000.0
2007-12-28 11:35:00,1.89457,1.89457,1.89435,1.89443,10000000.0
2007-12-28 11:36:00,1.89442,1.89455,1.89427,1.89427,8000000.0
2007-12-28 11:37:00,1.89469,1.89497,1.89446,1.89491,8000000.0
2007-12-28 11:38:00,1.8951,1.8951,1.89477,1.89498,9000000.0
2007-12-28 11:39:00,1.89484,1.89504,1.89482,1.89504,9000000.0
2007-12-28 11:40:00,1.89536,1.89645,1.89536,1.89607,11000000.0
2007-12-28 11:41:00,1.89628,1.89655,1.89627,1.89655,11000000.0
2007-12-28 11:42:00,1.89641,1.89685,1.89641,1.89685,11000000.0
2007-12-28 11:43:00,1.89675,1.89691,1.89675,1.89687,7000000.0
2007-12-28 11:44:00,1.89708,1.89721,1.89703,1.89703,7000000.0
2007-12-28 11:45:00,1.89709,1.89745,1.89709,1.89745,11000000.0
2007-12-28 11:46:00,1.8974,1.8974,1.89667,1.89667,7000000.0
2007-12-28 11:47:00,1.8966,1.89706,1.8966,1.89706,9000000.0
2007-12-28 11:48:00,1.89726,1.89756,1.89725,1.89756,10000000.0
2007-12-28 11:49:00,1.89764,1.89784,1.89764,1.8978,7000000.0
2007-12-28 11:50:00,1.89784,1.89801,1.89767,1.89767,7000000.0
2007-12-28 11:51:00,1.89768,1.89833,1.89761,1.89833,8000000.0
2007-12-28 11:52:00,1.89862,1.89868,1.89846,1.89868,10000000.0
2007-12-28 11:53:00,1.89853,1.89853,1.89805,1.89805,10000000.0
2007-12-28 11:54:00,1.89805,1.89821,1.898,1.89821,9000000.0
2007-12-28 11:55:00,1.89817,1.89843,1.89817,1.89839,8000000.0
2007-12-28 11:56:00,1.89815,1.89841,1.89815,1.8984,11000000.0
2007-12-28 11:57:00,1.8984,1.89849,1.8984,1.89841,8000000.0
2007-12-28 11:58:00,1.89847,1.89866,1.89842,1.89866,9000000.0
2007-12-28 11:59:00,1.89834,1.89834,1.89805,1.89805,7000000.0
2007-12-28 12:00:00,1.8998,1.90149,1.8998,1.90149,7000000.0
2007-12-28 12:01:00,1.90225,1.90337,1.90225,1.90334,10000000.0
2007-12-28 12:02:00,1.90343,1.90346,1.90324,1.90324,10000000.0
2007-12-28 12:03:00,1.90263,1.90263,1.90227,1.90227,7000000.0
2007-12-28 12:04:00,1.90181,1.90181,1.90098,1.90145,9000000.0
2007-12-28 12:05:00,1.90205,1.9021,1.90192,1.90207,11000000.0
2007-12-28 12:06:00,1.90193,1.90193,1.90136,1.90136,7000000.0
2007-12-28 12:07:00,1.90176,1.90176,1.9012,1.90126,7000000.0
2007-12-28 12:08:00,1.90109,1.90109,1.90069,1.90079,9000000.0
2007-12-28 12:09:00,1.901,1.90131,1.90085,1.90085,8000000.0
2007-12-28 12:10:00,1.9007,1.90095,1.9007,1.90074,8000000.0
2007-12-28 12:11:00,1.90058,1.90151,1.90045,1.90151,7000000.0
2007-12-28 12:12:00,1.90154,1.90154,1.90071,1.90077,7000000.0
2007-12-28 12:13:00,1.9009,1.901,1.90065,1.90081,10000000.0
2007-12-28 12:14:00,1.90086,1.90106,1.90086,1.90106,8000000.0
2007-12-28 12:15:00,1.90086,1.9011,1.90073,1.90096,8000000.0
2007-12-28 12:16:00,1.90111,1.90125,1.9009,1.90109,8000000.0
2007-12-28 12:17:00,1.90101,1.90119,1.90097,1.90118,8000000.0
2007-12-28 12:18:00,1.90118,1.90171,1.90118,1.90171,11000000.0
2007-12-28 12:19:00,1.90167,1.90213,1.90167,1.90213,9000000.0
2007-12-28 12:20:00,1.90251,1.90254,1.90232,1.90249,10000000.0
2007-12-28 12:21:00,1.90266,1.9028,1.90001,1.90001,7000000.0
2007-12-28 12:22:00,1.90164,1.90222,1.90164,1.90222,8000000.0
2007-12-28 12:23:00,1.90208,1.90213,1.90177,1.90177,7000000.0
2007-12-28 12:24:00,1.90186,1.90186,1.9017,1.90181,7000000.0
2007-12-28 12:25:00,1.90189,1.90201,1.90184,1.90191,9000000.0
2007-12-28 12:26:00,1.90175,1.90175,1.90141,1.90142,8000000.0
2007-12-28 12:27:00,1.90137,1.90161,1.90134,1.9015,10000000.0
2007-12-28 12:28:00,1.90157,1.9016,1.90139,1.9016,9000000.0
2007-12-28 12:29:00,1.90177,1.90185,1.90151,1.90158,9000000.0
2007-12-28 12:30:00,1.90168,1.9019,1.90166,1.9019,7000000.0
2007-12-28 12:31:00,1.90197,1.90234,1.9018,1.90234,11000000.0
2007-12-28 12:32:00,1.9023,1.90268,1.9023,1.90262,7000000.0
2007-12-28 12:33:00,1.90303,1.90325,1.90303,1.90314,7000000.0
2007-12-28 12:34:00,1.9031,1.9031,1.90243,1.90243,7000000.0
2007-12-28 12:35:00,1.90206,1.90244,1.90206,1.90244,8000000.0
2007-12-28 12:36:00,1.90252,1.90252,1.90235,1.90237,8000000.0
2007-12-28 12:37:00,1.90223,1.90242,1.90223,1.90242,9000000.0
2007-12-28 12:38:00,1.90247,1.90293,1.90247,1.90293,8000000.0
2007-12-28 12:39:00,1.90258,1.90288,1.90246,1.90246,9000000.0
2007-12-28 12:40:00,1.90253,1.90274,1.90253,1.90262,7000000.0
2007-12-28 12:41:00,1.90279,1.90325,1.90279,1.90296,8000000.0
2007-12-28 12:42:00,1.90297,1.90313,1.90295,1.90313,9000000.0
2007-12-28 12:43:00,1.90304,1.90304,1.9023,1.9023,9000000.0
2007-12-28 12:44:00,1.90258,1.9029,1.90252,1.9029,8000000.0
2007-12-28 12:45:00,1.90306,1.90306,1.90265,1.90295,10000000.0
2007-12-28 12:46:00,1.90293,1.903,1.90284,1.9029,9000000.0
2007-12-28 12:47:00,1.90273,1.90276,1.90242,1.90274,10000000.0
2007-12-28 12:48:00,1.90256,1.90277,1.90253,1.90254,11000000.0
2007-12-28 12:49:00,1.90245,1.90246,1.90179,1.90179,7000000.0
2007-12-28 12:50:00,1.90041,1.90041,1.89762,1.89762,7000000.0
2007-12-28 12:51:00,1.89813,1.89937,1.89813,1.89937,8000000.0
2007-12-28 12:52:00,1.90014,1.90018,1.89944,1.90018,11000000.0
2007-12-28 12:53:00,1.90055,1.90055,1.90025,1.90052,8000000.0
2007-12-28 12:54:00,1.90016,1.90016,1.89962,1.89962,7000000.0
2007-12-28 12:55:00,1.89984,1.89984,1.89951,1.89951,8000000.0
2007-12-28 12:56:00,1.89912,1.89912,1.8988,1.8988,7000000.0
2007-12-28 12:57:00,1.89822,1.89886,1.89772,1.89886,7000000.0
2007-12-28 12:58:00,1.89906,1.89927,1.89906,1.89919,8000000.0
2007-12-28 12:59:00,1.89928,1.90048,1.89928,1.90048,7000000.0
2007-12-28 13:00:00,1.90066,1.90069,1.90057,1.90069,8000000.0
2007-12-28 13:01:00,1.90085,1.90121,1.90085,1.90095,8000000.0
2007-12-28 13:02:00,1.90105,1.90105,1.90063,1.90071,7000000.0
2007-12-28 13:03:00,1.90066,1.90097,1.90066,1.90097,8000000.0
2007-12-28 13:04:00,1.90094,1.90109,1.90094,1.90109,7000000.0
2007-12-28 13:05:00,1.9011,1.9011,1.90071,1.90107,8000000.0
2007-12-28 13:06:00,1.90104,1.90104,1.90038,1.90039,7000000.0
2007-12-28 13:07:00,1.89994,1.90002,1.8999,1.90001,7000000.0
2007-12-28 13:08:00,1.90012,1.90042,1.90012,1.90042,10000000.0
2007-12-28 13:09:00,1.90065,1.90089,1.90049,1.90084,7000000.0
2007-12-28 13:10:00,1.90081,1.90104,1.90081,1.90091,9000000.0
2007-12-28 13:11:00,1.90131,1.90209,1.90118,1.90209,8000000.0
2007-12-28 13:12:00,1.90216,1.90241,1.90208,1.90217,8000000.0
2007-12-28 13:13:00,1.90186,1.90216,1.90186,1.90216,9000000.0
2007-12-28 13:14:00,1.90217,1.90231,1.9021,1.90225,7000000.0
2007-12-28 13:15:00,1.90224,1.90224,1.9019,1.90204,8000000.0
2007-12-28 13:16:00,1.90203,1.90221,1.90203,1.90206,8000000.0
2007-12-28 13:17:00,1.90179,1.90203,1.90179,1.90196,9000000.0
2007-12-28 13:18:00,1.90198,1.90206,1.90163,1.90206,10000000.0
2007-12-28 13:19:00,1.90237,1.90237,1.90219,1.90224,8000000.0
2007-12-28 13:20:00,1.90217,1.90217,1.90202,1.90208,8000000.0
2007-12-28 13:21:00,1.90223,1.90223,1.902,1.90209,7000000.0
2007-12-28 13:22:00,1.90198,1.90206,1.90177,1.90194,11000000.0
2007-12-28 13:23:00,1.90145,1.90145,1.90063,1.90113,8000000.0
2007-12-28 13:24:00,1.90127,1.90127,1.90119,1.90119,7000000.0
2007-12-28 13:25:00,1.90109,1.90126,1.90109,1.90115,11000000.0
2007-12-28 13:26:00,1.90124,1.90125,1.90114,1.90116,10000000.0
2007-12-28 13:27:00,1.90115,1.90178,1.90115,1.90143,8000000.0
2007-12-28 13:28:00,1.90127,1.90186,1.90127,1.90181,21000000.0
2007-12-28 13:29:00,1.90197,1.90208,1.90197,1.90208,17000000.0
2007-12-28 13:30:00,1.90218,1.90227,1.90218,1.90225,7000000.0
2007-12-28 13:31:00,1.90221,1.90231,1.90221,1.90225,9000000.0
2007-12-28 13:32:00,1.90235,1.90235,1.90205,1.90205,14000000.0
2007-12-28 13:33:00,1.90172,1.90172,1.90148,1.90149,14000000.0
2007-12-28 13:34:00,1.90152,1.90152,1.90128,1.90134,31000000.0
2007-12-28 13:35:00,1.90155,1.90167,1.90141,1.90144,17000000.0
2007-12-28 13:36:00,1.90113,1.90129,1.90066,1.90129,24000000.0
2007-12-28 13:37:00,1.90104,1.90104,1.90053,1.90053,10000000.0
2007-12-28 13:38:00,1.90073,1.90084,1.90056,1.90079,18000000.0
2007-12-28 13:39:00,1.90086,1.90086,1.90062,1.90083,15000000.0
2007-12-28 13:40:00,1.90084,1.90084,1.90021,1.90021,29000000.0
2007-12-28 13:41:00,1.90057,1.90076,1.90053,1.90076,13000000.0
2007-12-28 13:42:00,1.90078,1.90109,1.90076,1.90109,8000000.0
2007-12-28 13:43:00,1.90148,1.90158,1.90145,1.90149,10000000.0
2007-12-28 13:44:00,1.90154,1.90154,1.9008,1.90129,26000000.0
2007-12-28 13:45:00,1.90118,1.90134,1.90053,1.90053,22000000.0
2007-12-28 13:46:00,1.90103,1.90204,1.90103,1.90204,19000000.0
2007-12-28 13:47:00,1.90192,1.90205,1.90188,1.90205,17000000.0
2007-12-28 13:48:00,1.90204,1.90218,1.90148,1.90153,22000000.0
2007-12-28 13:49:00,1.90127,1.90175,1.90127,1.90174,24000000.0
2007-12-28 13:50:00,1.90169,1.90169,1.90073,1.90073,15000000.0
2007-12-28 13:51:00,1.90062,1.90081,1.90062,1.90076,22000000.0
2007-12-28 13:52:00,1.90098,1.90164,1.90098,1.90164,32000000.0
2007-12-28 13:53:00,1.90154,1.90154,1.90059,1.90059,28000000.0
2007-12-28 13:54:00,1.90127,1.90127,1.90075,1.90075,31000000.0
2007-12-28 13:55:00,1.89994,1.90013,1.89994,1.90012,20000000.0
2007-12-28 13:56:00,1.90016,1.90097,1.90016,1.90097,24000000.0
2007-12-28 13:57:00,1.90073,1.90087,1.89996,1.89996,34000000.0
2007-12-28 13:58:00,1.89979,1.9001,1.89977,1.89977,16000000.0
2007-12-28 13:59:00,1.89954,1.89954,1.89919,1.8993,30000000.0
2007-12-28 14:00:00,1.89932,1.89932,1.89913,1.89914,39000000.0
2007-12-28 14:01:00,1.89936,1.8995,1.89917,1.89939,30000000.0
2007-12-28 14:02:00,1.8993,1.8993,1.899,1.899,19000000.0
2007-12-28 14:03:00,1.89866,1.89867,1.89837,1.89837,23000000.0
2007-12-28 14:04:00,1.898,1.89819,1.89799,1.89799,33000000.0
2007-12-28 14:05:00,1.89808,1.89851,1.89808,1.89851,28000000.0
2007-12-28 14:06:00,1.8987,1.8987,1.89844,1.89856,31000000.0
2007-12-28 14:07:00,1.89887,1.89946,1.89887,1.89936,31000000.0
2007-12-28 14:08:00,1.89999,1.9,1.89976,1.89995,27000000.0
2007-12-28 14:09:00,1.90017,1.90065,1.90001,1.90065,27000000.0
2007-12-28 14:10:00,1.90062,1.90071,1.90043,1.90046,24000000.0
2007-12-28 14:11:00,1.90057,1.90058,1.90018,1.90018,21000000.0
2007-12-28 14:12:00,1.90004,1.90004,1.89947,1.89947,22000000.0
2007-12-28 14:13:00,1.89888,1.89893,1.89864,1.89864,13000000.0
2007-12-28 14:14:00,1.89863,1.89863,1.89807,1.89825,21000000.0
2007-12-28 14:15:00,1.89905,1.89957,1.89905,1.89918,25000000.0
2007-12-28 14:16:00,1.89928,1.89952,1.89921,1.89952,26000000.0
2007-12-28 14:17:00,1.89959,1.89975,1.89959,1.8997,32000000.0
2007-12-28 14:18:00,1.89969,1.89969,1.89922,1.89928,27000000.0
2007-12-28 14:19:00,1.89941,1.89946,1.89919,1.89919,35000000.0
2007-12-28 14:20:00,1.89937,1.90008,1.89937,1.89972,32000000.0
2007-12-28 14:21:00,1.89967,1.89973,1.89951,1.8996,39000000.0
2007-12-28 14:22:00,1.89946,1.89946,1.89921,1.89928,22000000.0
2007-12-28 14:23:00,1.89921,1.89932,1.89913,1.89923,40000000.0
2007-12-28 14:24:00,1.8994,1.8994,1.89905,1.8991,10000000.0
2007-12-28 14:25:00,1.89932,1.89955,1.89925,1.89932,35000000.0
2007-12-28 14:26:00,1.89943,1.89943,1.89923,1.89934,18000000.0
2007-12-28 14:27:00,1.89914,1.89944,1.89914,1.89924,28000000.0
2007-12-28 14:28:00,1.89952,1.89957,1.89914,1.89917,21000000.0
2007-12-28 14:29:00,1.89925,1.89955,1.89925,1.89953,16000000.0
2007-12-28 14:30:00,1.89949,1.89979,1.89949,1.89977,25000000.0
2007-12-28 14:31:00,1.89968,1.89987,1.89966,1.89986,26000000.0
2007-12-28 14:32:00,1.89976,1.89983,1.89952,1.89983,32000000.0
2007-12-28 14:33:00,1.89965,1.89965,1.89832,1.89867,20000000.0
2007-12-28 14:34:00,1.89858,1.89871,1.89858,1.89862,25000000.0
2007-12-28 14:35:00,1.89825,1.89826,1.89816,1.89824,23000000.0
2007-12-28 14:36:00,1.89818,1.89818,1.89807,1.89807,11000000.0
2007-12-28 14:37:00,1.89811,1.89818,1.89809,1.89818,41000000.0
2007-12-28 14:38:00,1.89813,1.89814,1.89803,1.89803,54000000.0
2007-12-28 14:39:00,1.89781,1.89781,1.89739,1.89739,36000000.0
2007-12-28 14:40:00,1.89746,1.89762,1.89739,1.89755,36000000.0
2007-12-28 14:41:00,1.8977,1.8977,1.89724,1.89747,41000000.0
2007-12-28 14:42:00,1.89747,1.8978,1.89747,1.8978,19000000.0
2007-12-28 14:43:00,1.89792,1.89801,1.89786,1.89786,20000000.0
2007-12-28 14:44:00,1.89783,1.89804,1.89783,1.89804,25000000.0
2007-12-28 14:45:00,1.89777,1.89784,1.89776,1.89778,33000000.0
2007-12-28 14:46:00,1.89768,1.89794,1.89768,1.89794,11000000.0
2007-12-28 14:47:00,1.89799,1.8981,1.89798,1.8981,7000000.0
2007-12-28 14:48:00,1.89842,1.89851,1.89824,1.89851,21000000.0
2007-12-28 14:49:00,1.89836,1.89846,1.89819,1.89841,32000000.0
2007-12-28 14:50:00,1.89847,1.89847,1.89836,1.89836,33000000.0
2007-12-28 14:51:00,1.8984,1.89859,1.8984,1.89859,37000000.0
2007-12-28 14:52:00,1.89859,1.89899,1.89845,1.89899,17000000.0
2007-12-28 14:53:00,1.89888,1.89888,1.89871,1.89883,22000000.0
2007-12-28 14:54:00,1.89891,1.89894,1.89867,1.89867,17000000.0
2007-12-28 14:55:00,1.89867,1.8989,1.89867,1.8988,7000000.0
2007-12-28 14:56:00,1.89806,1.89827,1.89789,1.89816,21000000.0
2007-12-28 14:57:00,1.89824,1.89829,1.89821,1.89825,12000000.0
2007-12-28 14:58:00,1.89781,1.89803,1.89774,1.89796,31000000.0
2007-12-28 14:59:00,1.89785,1.89785,1.89758,1.89758,20000000.0
2007-12-28 15:00:00,1.89736,1.89771,1.89736,1.89771,32000000.0
2007-12-28 15:01:00,1.89787,1.89787,1.89762,1.89785,14000000.0
2007-12-28 15:02:00,1.89776,1.89792,1.89752,1.89758,26000000.0
2007-12-28 15:03:00,1.89783,1.89807,1.89783,1.89807,30000000.0
2007-12-28 15:04:00,1.89819,1.89834,1.89806,1.89826,29000000.0
2007-12-28 15:05:00,1.89816,1.89834,1.89816,1.89819,28000000.0
2007-12-28 15:06:00,1.89828,1.89828,1.89697,1.89813,16000000.0
2007-12-28 15:07:00,1.89813,1.89853,1.89813,1.89853,26000000.0
2007-12-28 15:08:00,1.89862,1.89878,1.89862,1.89878,25000000.0
2007-12-28 15:09:00,1.8987,1.8987,1.89844,1.89867,34000000.0
2007-12-28 15:10:00,1.89851,1.89862,1.89842,1.89847,36000000.0
2007-12-28 15:11:00,1.89861,1.89877,1.89858,1.89858,27000000.0
2007-12-28 15:12:00,1.89853,1.89858,1.89852,1.89858,26000000.0
2007-12-28 15:13:00,1.89851,1.89852,1.89838,1.89838,41000000.0
2007-12-28 15:14:00,1.89829,1.8984,1.89829,1.89837,30000000.0
2007-12-28 15:15:00,1.8982,1.8982,1.89756,1.89756,21000000.0
2007-12-28 15:16:00,1.89751,1.89766,1.89751,1.89766,9000000.0
2007-12-28 15:17:00,1.89764,1.89764,1.89719,1.89723,26000000.0
2007-12-28 15:18:00,1.89715,1.89747,1.89715,1.89747,10000000.0
2007-12-28 15:19:00,1.89758,1.89758,1.89708,1.89708,16000000.0
2007-12-28 15:20:00,1.89696,1.89708,1.89684,1.89685,20000000.0
2007-12-28 15:21:00,1.8965,1.89686,1.8965,1.89664,12000000.0
2007-12-28 15:22:00,1.89653,1.89754,1.89653,1.89754,22000000.0
2007-12-28 15:23:00,1.89773,1.89791,1.89767,1.89791,36000000.0
2007-12-28 15:24:00,1.89781,1.89781,1.89747,1.89747,20000000.0
2007-12-28 15:25:00,1.8974,1.89746,1.89732,1.89732,14000000.0
2007-12-28 15:26:00,1.89719,1.89719,1.89676,1.89676,40000000.0
2007-12-28 15:27:00,1.89677,1.89699,1.89677,1.89699,32000000.0
2007-12-28 15:28:00,1.89723,1.89752,1.8972,1.89752,55000000.0
2007-12-28 15:29:00,1.89781,1.89888,1.89616,1.89616,47000000.0
2007-12-28 15:30:00,1.89565,1.89753,1.89473,1.89753,71000000.0
2007-12-28 15:31:00,1.898,1.89814,1.89794,1.89794,58000000.0
2007-12-28 15:32:00,1.89776,1.89776,1.89728,1.89729,25000000.0
2007-12-28 15:33:00,1.89699,1.89723,1.89664,1.89723,32000000.0
2007-12-28 15:34:00,1.89798,1.89836,1.89798,1.89801,22000000.0
2007-12-28 15:35:00,1.8981,1.89834,1.89807,1.89829,30000000.0
2007-12-28 15:36:00,1.89823,1.89823,1.89765,1.89789,23000000.0
2007-12-28 15:37:00,1.89816,1.89951,1.89816,1.89951,24000000.0
2007-12-28 15:38:00,1.89969,1.89971,1.89924,1.89964,61000000.0
2007-12-28 15:39:00,1.89968,1.89984,1.89932,1.89953,40000000.0
2007-12-28 15:40:00,1.89987,1.9,1.89963,1.89963,37000000.0
2007-12-28 15:41:00,1.89985,1.89985,1.89813,1.89813,43000000.0
2007-12-28 15:42:00,1.89792,1.89848,1.89792,1.89811,41000000.0
2007-12-28 15:43:00,1.89819,1.89849,1.89819,1.89849,30000000.0
2007-12-28 15:44:00,1.89864,1.89884,1.89864,1.89884,29000000.0
2007-12-28 15:45:00,1.89887,1.89887,1.89864,1.89865,36000000.0
2007-12-28 15:46:00,1.89853,1.89853,1.89818,1.89822,24000000.0
2007-12-28 15:47:00,1.89827,1.89843,1.89815,1.89815,31000000.0
2007-12-28 15:48:00,1.89815,1.89815,1.89736,1.89736,33000000.0
2007-12-28 15:49:00,1.89723,1.89742,1.89722,1.89742,25000000.0
2007-12-28 15:50:00,1.89756,1.89777,1.89752,1.89777,11000000.0
2007-12-28 15:51:00,1.89792,1.89807,1.89787,1.89799,37000000.0
2007-12-28 15:52:00,1.89806,1.89813,1.898,1.89804,23000000.0
2007-12-28 15:53:00,1.89812,1.89813,1.89801,1.89801,15000000.0
2007-12-28 15:54:00,1.89796,1.89818,1.89796,1.89806,26000000.0
2007-12-28 15:55:00,1.89799,1.89806,1.89798,1.89799,33000000.0
2007-12-28 15:56:00,1.898,1.89813,1.89797,1.8981,36000000.0
2007-12-28 15:57:00,1.89811,1.89812,1.89789,1.89791,34000000.0
2007-12-28 15:58:00,1.89784,1.89786,1.89777,1.89777,24000000.0
2007-12-28 15:59:00,1.89781,1.8979,1.89765,1.89765,23000000.0
2007-12-28 16:00:00,1.89763,1.89763,1.89741,1.89756,51000000.0
2007-12-28 16:01:00,1.89758,1.89778,1.89758,1.89773,31000000.0
2007-12-28 16:02:00,1.89774,1.89774,1.89751,1.89761,29000000.0
2007-12-28 16:03:00,1.89734,1.89734,1.89666,1.89671,51000000.0
2007-12-28 16:04:00,1.89673,1.89695,1.89664,1.89695,38000000.0
2007-12-28 16:05:00,1.89699,1.89707,1.89693,1.89698,37000000.0
2007-12-28 16:06:00,1.89702,1.89708,1.897,1.89701,33000000.0
2007-12-28 16:07:00,1.89717,1.89803,1.89717,1.89803,37000000.0
2007-12-28 16:08:00,1.89817,1.89826,1.89815,1.89826,37000000.0
2007-12-28 16:09:00,1.89833,1.89843,1.89832,1.89832,44000000.0
2007-12-28 16:10:00,1.89787,1.89814,1.89756,1.89809,41000000.0
2007-12-28 16:11:00,1.89843,1.89852,1.89794,1.89794,27000000.0
2007-12-28 16:12:00,1.89789,1.89815,1.89789,1.89803,22000000.0
2007-12-28 16:13:00,1.89809,1.89821,1.89785,1.89821,38000000.0
2007-12-28 16:14:00,1.89799,1.89845,1.89783,1.89845,41000000.0
2007-12-28 16:15:00,1.89852,1.89852,1.8982,1.89832,42000000.0
2007-12-28 16:16:00,1.8985,1.89863,1.89842,1.89863,45000000.0
2007-12-28 16:17:00,1.89858,1.89861,1.89846,1.89854,22000000.0
2007-12-28 16:18:00,1.89882,1.89897,1.89882,1.89886,49000000.0
2007-12-28 16:19:00,1.89869,1.89892,1.89869,1.8989,27000000.0
2007-12-28 16:20:00,1.89871,1.89872,1.89852,1.89867,52000000.0
2007-12-28 16:21:00,1.89879,1.89891,1.89871,1.89891,37000000.0
2007-12-28 16:22:00,1.89897,1.89915,1.89893,1.89909,50000000.0
2007-12-28 16:23:00,1.8991,1.8991,1.89858,1.89862,48000000.0
2007-12-28 16:24:00,1.89896,1.89941,1.89896,1.89939,44000000.0
2007-12-28 16:25:00,1.89943,1.89953,1.89937,1.89942,28000000.0
2007-12-28 16:26:00,1.89954,1.89971,1.89954,1.8996,41000000.0
2007-12-28 16:27:00,1.89966,1.89999,1.8996,1.89999,46000000.0
2007-12-28 16:28:00,1.90004,1.9003,1.89995,1.90019,34000000.0
2007-12-28 16:29:00,1.90017,1.90017,1.89924,1.89924,24000000.0
2007-12-28 16:30:00,1.89984,1.90009,1.89984,1.90009,43000000.0
2007-12-28 16:31:00,1.9002,1.90032,1.90016,1.90031,36000000.0
2007-12-28 16:32:00,1.90049,1.90049,1.89975,1.89975,34000000.0
2007-12-28 16:33:00,1.89983,1.89983,1.89957,1.89957,41000000.0
2007-12-28 16:34:00,1.89978,1.89984,1.89952,1.89952,29000000.0
2007-12-28 16:35:00,1.89904,1.89924,1.89894,1.89924,53000000.0
2007-12-28 16:36:00,1.89906,1.89939,1.89906,1.89938,43000000.0
2007-12-28 16:37:00,1.89955,1.89985,1.89955,1.89971,56000000.0
2007-12-28 16:38:00,1.89966,1.89966,1.89933,1.89951,34000000.0
2007-12-28 16:39:00,1.89932,1.89932,1.89888,1.89901,43000000.0
2007-12-28 16:40:00,1.89887,1.89887,1.89846,1.89847,63000000.0
2007-12-28 16:41:00,1.8983,1.89847,1.89817,1.89838,44000000.0
2007-12-28 16:42:00,1.89844,1.8986,1.89825,1.89853,57000000.0
2007-12-28 16:43:00,1.89816,1.89837,1.89805,1.89805,20000000.0
2007-12-28 16:44:00,1.89816,1.89841,1.89812,1.89826,34000000.0
2007-12-28 16:45:00,1.89809,1.89848,1.89804,1.89848,41000000.0
2007-12-28 16:46:00,1.89876,1.89906,1.89876,1.8989,59000000.0
2007-12-28 16:47:00,1.89841,1.89842,1.89812,1.89812,55000000.0
2007-12-28 16:48:00,1.89797,1.89813,1.89795,1.89805,46000000.0
2007-12-28 16:49:00,1.89805,1.89808,1.89796,1.89802,35000000.0
2007-12-28 16:50:00,1.89796,1.89811,1.89787,1.89799,45000000.0
2007-12-28 16:51:00,1.89793,1.89793,1.89726,1.89726,30000000.0
2007-12-28 16:52:00,1.89705,1.89705,1.89692,1.89701,30000000.0
2007-12-28 16:53:00,1.897,1.89718,1.897,1.89718,19000000.0
2007-12-28 16:54:00,1.89698,1.89698,1.89637,1.89638,18000000.0
2007-12-28 16:55:00,1.8966,1.8969,1.8966,1.89664,40000000.0
2007-12-28 16:56:00,1.89669,1.89725,1.89669,1.89725,37000000.0
2007-12-28 16:57:00,1.89744,1.89761,1.89731,1.89731,17000000.0
2007-12-28 16:58:00,1.89728,1.89766,1.89728,1.89748,45000000.0
2007-12-28 16:59:00,1.89743,1.89765,1.89743,1.89746,39000000.0
2007-12-28 17:00:00,1.89765,1.89826,1.89765,1.89826,47000000.0
2007-12-28 17:01:00,1.8987,1.89885,1.89831,1.89831,26000000.0
2007-12-28 17:02:00,1.89816,1.8983,1.89804,1.8982,33000000.0
2007-12-28 17:03:00,1.89854,1.89868,1.8984,1.89856,33000000.0
2007-12-28 17:04:00,1.89909,1.89936,1.89909,1.8993,37000000.0
2007-12-28 17:05:00,1.89965,1.90073,1.89965,1.90043,35000000.0
2007-12-28 17:06:00,1.9015,1.90173,1.90149,1.90151,46000000.0
2007-12-28 17:07:00,1.90156,1.90156,1.90123,1.90123,33000000.0
2007-12-28 17:08:00,1.90074,1.90074,1.8992,1.8992,45000000.0
2007-12-28 17:09:00,1.89984,1.9003,1.89984,1.90018,47000000.0
2007-12-28 17:10:00,1.90014,1.90014,1.89978,1.89987,36000000.0
2007-12-28 17:11:00,1.8998,1.89985,1.89928,1.89962,44000000.0
2007-12-28 17:12:00,1.89956,1.89962,1.89931,1.89943,23000000.0
2007-12-28 17:13:00,1.8997,1.90046,1.8997,1.90046,35000000.0
2007-12-28 17:14:00,1.90029,1.90034,1.89922,1.89931,27000000.0
2007-12-28 17:15:00,1.8996,1.90152,1.8996,1.90132,26000000.0
2007-12-28 17:16:00,1.9013,1.90137,1.90128,1.90137,27000000.0
2007-12-28 17:17:00,1.90123,1.90137,1.90118,1.90137,38000000.0
2007-12-28 17:18:00,1.90151,1.9017,1.90128,1.9015,29000000.0
2007-12-28 17:19:00,1.90137,1.90159,1.90137,1.90148,19000000.0
2007-12-28 17:20:00,1.90131,1.90131,1.90104,1.90112,29000000.0
2007-12-28 17:21:00,1.90132,1.90161,1.90132,1.90161,26000000.0
2007-12-28 17:22:00,1.90162,1.90162,1.9013,1.90144,30000000.0
2007-12-28 17:23:00,1.90115,1.90115,1.90089,1.90094,32000000.0
2007-12-28 17:24:00,1.90088,1.90113,1.90081,1.90101,23000000.0
2007-12-28 17:25:00,1.90137,1.90163,1.90137,1.90156,20000000.0
2007-12-28 17:26:00,1.90152,1.90154,1.9014,1.90147,18000000.0
2007-12-28 17:27:00,1.90167,1.90184,1.90167,1.90184,44000000.0
2007-12-28 17:28:00,1.9019,1.9019,1.90156,1.90163,39000000.0
2007-12-28 17:29:00,1.90144,1.90165,1.90144,1.90165,36000000.0
2007-12-28 17:30:00,1.90168,1.90205,1.90168,1.90205,61000000.0
2007-12-28 17:31:00,1.90204,1.90213,1.90195,1.90212,62000000.0
2007-12-28 17:32:00,1.90114,1.90118,1.90048,1.90048,54000000.0
2007-12-28 17:33:00,1.90144,1.90197,1.90144,1.90191,64000000.0
2007-12-28 17:34:00,1.90185,1.90199,1.90167,1.90199,60000000.0
2007-12-28 17:35:00,1.902,1.902,1.90152,1.90152,43000000.0
2007-12-28 17:36:00,1.90129,1.90129,1.90083,1.90116,58000000.0
2007-12-28 17:37:00,1.9012,1.9012,1.90102,1.90106,47000000.0
2007-12-28 17:38:00,1.90122,1.90131,1.90107,1.90107,44000000.0
2007-12-28 17:39:00,1.90089,1.90098,1.90081,1.90096,41000000.0
2007-12-28 17:40:00,1.901,1.901,1.90074,1.90084,59000000.0
2007-12-28 17:41:00,1.90076,1.90087,1.90059,1.90087,50000000.0
2007-12-28 17:42:00,1.90113,1.90113,1.90107,1.9011,37000000.0
2007-12-28 17:43:00,1.90115,1.9013,1.90115,1.90127,33000000.0
2007-12-28 17:44:00,1.90126,1.90133,1.90106,1.90115,46000000.0
2007-12-28 17:45:00,1.90114,1.90114,1.90076,1.90076,49000000.0
2007-12-28 17:46:00,1.90067,1.90073,1.90056,1.90062,56000000.0
2007-12-28 17:47:00,1.90057,1.90068,1.90052,1.90053,65000000.0
2007-12-28 17:48:00,1.90045,1.90045,1.90022,1.90025,61000000.0
2007-12-28 17:49:00,1.90056,1.9006,1.90023,1.90025,72000000.0
2007-12-28 17:50:00,1.9002,1.9002,1.9,1.90006,53000000.0
2007-12-28 17:51:00,1.90012,1.9003,1.9001,1.90029,54000000.0
2007-12-28 17:52:00,1.90024,1.90025,1.90019,1.90022,51000000.0
2007-12-28 17:53:00,1.90033,1.90034,1.90021,1.90027,42000000.0
2007-12-28 17:54:00,1.90033,1.90055,1.90033,1.90051,32000000.0
2007-12-28 17:55:00,1.90033,1.90039,1.90013,1.90013,32000000.0
2007-12-28 17:56:00,1.90006,1.90008,1.90001,1.90002,47000000.0
2007-12-28 17:57:00,1.89996,1.89996,1.89956,1.89987,34000000.0
2007-12-28 17:58:00,1.90011,1.90026,1.89999,1.90002,44000000.0
2007-12-28 17:59:00,1.8999,1.89992,1.89866,1.89866,39000000.0
2007-12-28 18:00:00,1.89905,1.89962,1.89905,1.8994,32000000.0
2007-12-28 18:01:00,1.89945,1.90021,1.89945,1.9,52000000.0
2007-12-28 18:02:00,1.89992,1.90067,1.89992,1.90067,30000000.0
2007-12-28 18:03:00,1.90076,1.90078,1.90065,1.90077,38000000.0
2007-12-28 18:04:00,1.90049,1.90049,1.89995,1.90008,38000000.0
2007-12-28 18:05:00,1.90002,1.90002,1.89914,1.89996,36000000.0
2007-12-28 18:06:00,1.9001,1.90072,1.9001,1.90072,32000000.0
2007-12-28 18:07:00,1.90075,1.90075,1.90057,1.90057,38000000.0
2007-12-28 18:08:00,1.90053,1.9009,1.90053,1.9009,56000000.0
2007-12-28 18:09:00,1.90088,1.90088,1.90073,1.90074,34000000.0
2007-12-28 18:10:00,1.90069,1.90069,1.90048,1.90051,26000000.0
2007-12-28 18:11:00,1.9002,1.90022,1.90003,1.90022,34000000.0
2007-12-28 18:12:00,1.90021,1.90048,1.90021,1.90048,24000000.0
2007-12-28 18:13:00,1.90053,1.90053,1.90039,1.90043,30000000.0
2007-12-28 18:14:00,1.90025,1.90025,1.8999,1.90016,22000000.0
2007-12-28 18:15:00,1.89999,1.90017,1.89994,1.90017,21000000.0
2007-12-28 18:16:00,1.89988,1.90013,1.89983,1.90013,66000000.0
2007-12-28 18:17:00,1.90018,1.9012,1.90018,1.9012,60000000.0
2007-12-28 18:18:00,1.90139,1.90269,1.90139,1.90165,33000000.0
2007-12-28 18:19:00,1.90195,1.90215,1.90184,1.9021,46000000.0
2007-12-28 18:20:00,1.90227,1.90245,1.90226,1.90245,61000000.0
2007-12-28 18:21:00,1.90249,1.90286,1.90239,1.90262,37000000.0
2007-12-28 18:22:00,1.90283,1.90283,1.90265,1.90267,49000000.0
2007-12-28 18:23:00,1.90264,1.9029,1.90261,1.9027,34000000.0
2007-12-28 18:24:00,1.90234,1.90324,1.90234,1.90306,47000000.0
2007-12-28 18:25:00,1.90264,1.9028,1.90234,1.9028,31000000.0
2007-12-28 18:26:00,1.90271,1.90304,1.90271,1.90289,43000000.0
2007-12-28 18:27:00,1.90288,1.90296,1.90261,1.90261,35000000.0
2007-12-28 18:28:00,1.90296,1.90363,1.90296,1.90363,18000000.0
2007-12-28 18:29:00,1.90383,1.90407,1.90382,1.90407,24000000.0
2007-12-28 18:30:00,1.90416,1.90428,1.90414,1.90428,32000000.0
2007-12-28 18:31:00,1.90432,1.90434,1.90385,1.90385,46000000.0
2007-12-28 18:32:00,1.90385,1.90387,1.90365,1.90384,55000000.0
2007-12-28 18:33:00,1.90387,1.90416,1.90387,1.90398,29000000.0
2007-12-28 18:34:00,1.90361,1.90367,1.90321,1.90359,32000000.0
2007-12-28 18:35:00,1.90379,1.90497,1.90379,1.90422,47000000.0
2007-12-28 18:36:00,1.90375,1.90375,1.90343,1.90357,65000000.0
2007-12-28 18:37:00,1.90344,1.90344,1.90325,1.90332,63000000.0
2007-12-28 18:38:00,1.90307,1.90307,1.90289,1.90305,61000000.0
2007-12-28 18:39:00,1.90318,1.9033,1.90314,1.90319,37000000.0
2007-12-28 18:40:00,1.90323,1.90323,1.90289,1.90303,52000000.0
2007-12-28 18:41:00,1.90303,1.90309,1.90286,1.903,68000000.0
2007-12-28 18:42:00,1.90342,1.9038,1.90342,1.90369,40000000.0
2007-12-28 18:43:00,1.90339,1.90344,1.90335,1.90344,39000000.0
2007-12-28 18:44:00,1.90365,1.90367,1.90352,1.90357,33000000.0
2007-12-28 18:45:00,1.90352,1.90364,1.90345,1.90347,57000000.0
2007-12-28 18:46:00,1.9029,1.90315,1.90287,1.90291,61000000.0
2007-12-28 18:47:00,1.90317,1.90326,1.90316,1.90326,41000000.0
2007-12-28 18:48:00,1.90305,1.9031,1.90277,1.90277,26000000.0
2007-12-28 18:49:00,1.90261,1.90274,1.9025,1.90263,31000000.0
2007-12-28 18:50:00,1.90249,1.90254,1.90237,1.90239,37000000.0
2007-12-28 18:51:00,1.90232,1.90237,1.9023,1.90234,17000000.0
2007-12-28 18:52:00,1.90248,1.90343,1.90248,1.90311,33000000.0
2007-12-28 18:53:00,1.90323,1.9033,1.90302,1.90326,31000000.0
2007-12-28 18:54:00,1.90327,1.90366,1.90327,1.90338,11000000.0
2007-12-28 18:55:00,1.9033,1.9033,1.90282,1.90282,22000000.0
2007-12-28 18:56:00,1.90285,1.9029,1.9025,1.9029,16000000.0
2007-12-28 18:57:00,1.90281,1.90317,1.90281,1.90317,15000000.0
2007-12-28 18:58:00,1.90333,1.90334,1.90321,1.90334,19000000.0
2007-12-28 18:59:00,1.90302,1.90356,1.90302,1.90356,26000000.0
2007-12-28 19:00:00,1.90409,1.90409,1.90359,1.9037,12000000.0
2007-12-28 19:01:00,1.90336,1.90336,1.90273,1.90273,18000000.0
2007-12-28 19:02:00,1.90265,1.90302,1.90265,1.90302,23000000.0
2007-12-28 19:03:00,1.90317,1.90425,1.90317,1.90397,21000000.0
2007-12-28 19:04:00,1.90412,1.90435,1.90411,1.90423,55000000.0
2007-12-28 19:05:00,1.90427,1.90433,1.90361,1.90433,42000000.0
2007-12-28 19:06:00,1.90433,1.90458,1.90431,1.90454,63000000.0
2007-12-28 19:07:00,1.90477,1.90477,1.90438,1.90438,39000000.0
2007-12-28 19:08:00,1.904,1.90415,1.90376,1.90415,32000000.0
2007-12-28 19:09:00,1.90395,1.90395,1.90344,1.9037,56000000.0
2007-12-28 19:10:00,1.90335,1.90345,1.90326,1.90345,27000000.0
2007-12-28 19:11:00,1.90323,1.90336,1.90315,1.90335,36000000.0
2007-12-28 19:12:00,1.90339,1.90429,1.90339,1.90388,25000000.0
2007-12-28 19:13:00,1.90375,1.90375,1.90357,1.90369,23000000.0
2007-12-28 19:14:00,1.90379,1.90379,1.90343,1.90343,37000000.0
2007-12-28 19:15:00,1.90292,1.90301,1.90289,1.90296,17000000.0
2007-12-28 19:16:00,1.90296,1.90353,1.90296,1.90353,23000000.0
2007-12-28 19:17:00,1.90367,1.90367,1.90359,1.9036,17000000.0
2007-12-28 19:18:00,1.90354,1.90356,1.90341,1.90356,30000000.0
2007-12-28 19:19:00,1.90343,1.90343,1.90308,1.90323,36000000.0
2007-12-28 19:20:00,1.90328,1.90356,1.90328,1.90356,23000000.0
2007-12-28 19:21:00,1.90364,1.90364,1.90353,1.90354,21000000.0
2007-12-28 19:22:00,1.90349,1.9036,1.90337,1.9035,25000000.0
2007-12-28 19:23:00,1.90341,1.90341,1.90314,1.90314,12000000.0
2007-12-28 19:24:00,1.90277,1.90382,1.90277,1.90382,39000000.0
2007-12-28 19:25:00,1.90345,1.90388,1.90345,1.90376,49000000.0
2007-12-28 19:26:00,1.90386,1.90386,1.90356,1.90356,48000000.0
2007-12-28 19:27:00,1.90351,1.90352,1.90331,1.90345,51000000.0
2007-12-28 19:28:00,1.90347,1.90347,1.90321,1.90321,40000000.0
2007-12-28 19:29:00,1.90309,1.90316,1.90259,1.90295,28000000.0
2007-12-28 19:30:00,1.90295,1.90295,1.90245,1.90247,32000000.0
2007-12-28 19:31:00,1.90229,1.90229,1.89997,1.90074,28000000.0
2007-12-28 19:32:00,1.9009,1.90111,1.90089,1.901,31000000.0
2007-12-28 19:33:00,1.90093,1.90108,1.90065,1.90108,14000000.0
2007-12-28 19:34:00,1.90127,1.90134,1.90105,1.90126,49000000.0
2007-12-28 19:35:00,1.90129,1.90237,1.90129,1.90237,28000000.0
2007-12-28 19:36:00,1.90236,1.90236,1.90165,1.90165,16000000.0
2007-12-28 19:37:00,1.90154,1.90177,1.90152,1.90177,26000000.0
2007-12-28 19:38:00,1.90188,1.90205,1.90188,1.90204,8000000.0
2007-12-28 19:39:00,1.90235,1.90235,1.90215,1.90216,13000000.0
2007-12-28 19:40:00,1.90222,1.90247,1.90222,1.90245,16000000.0
2007-12-28 19:41:00,1.90241,1.90249,1.90236,1.90249,17000000.0
2007-12-28 19:42:00,1.90254,1.90266,1.90249,1.90256,19000000.0
2007-12-28 19:43:00,1.90255,1.90275,1.90243,1.90256,21000000.0
2007-12-28 19:44:00,1.90253,1.90264,1.9025,1.90255,21000000.0
2007-12-28 19:45:00,1.90263,1.9027,1.90245,1.90255,33000000.0
2007-12-28 19:46:00,1.90244,1.90277,1.90234,1.90277,18000000.0
2007-12-28 19:47:00,1.90284,1.90289,1.90279,1.90284,22000000.0
2007-12-28 19:48:00,1.90288,1.903,1.90281,1.90281,18000000.0
2007-12-28 19:49:00,1.90253,1.90253,1.90236,1.90238,27000000.0
2007-12-28 19:50:00,1.90249,1.90249,1.90234,1.90237,23000000.0
2007-12-28 19:51:00,1.90222,1.90222,1.90202,1.90218,25000000.0
2007-12-28 19:52:00,1.90213,1.90218,1.90207,1.90207,15000000.0
2007-12-28 19:53:00,1.90235,1.90238,1.90224,1.90238,21000000.0
2007-12-28 19:54:00,1.90242,1.90244,1.90239,1.9024,9000000.0
2007-12-28 19:55:00,1.9023,1.9023,1.90205,1.90227,30000000.0
2007-12-28 19:56:00,1.90289,1.90304,1.90287,1.90304,20000000.0
2007-12-28 19:57:00,1.90302,1.90302,1.90285,1.90285,12000000.0
2007-12-28 19:58:00,1.903,1.90361,1.903,1.90352,13000000.0
2007-12-28 19:59:00,1.90382,1.90382,1.9034,1.9034,31000000.0
2007-12-28 20:00:00,1.90354,1.90372,1.90354,1.90371,23000000.0
2007-12-28 20:01:00,1.90376,1.90378,1.90368,1.9037,13000000.0
2007-12-28 20:02:00,1.90365,1.90373,1.90352,1.90365,20000000.0
2007-12-28 20:03:00,1.90361,1.90371,1.9036,1.9037,18000000.0
2007-12-28 20:04:00,1.90361,1.90379,1.90359,1.90368,27000000.0
2007-12-28 20:05:00,1.90364,1.90383,1.90358,1.90383,23000000.0
2007-12-28 20:06:00,1.90378,1.90378,1.90357,1.90357,13000000.0
2007-12-28 20:07:00,1.90366,1.90384,1.90353,1.90353,29000000.0
2007-12-28 20:08:00,1.90352,1.90377,1.9035,1.9035,15000000.0
2007-12-28 20:09:00,1.90347,1.90353,1.90343,1.90351,17000000.0
2007-12-28 20:10:00,1.90337,1.90337,1.90268,1.90268,8000000.0
2007-12-28 20:11:00,1.9025,1.90269,1.9024,1.90269,10000000.0
2007-12-28 20:12:00,1.90294,1.90294,1.90263,1.90263,15000000.0
2007-12-28 20:13:00,1.90261,1.90262,1.90215,1.90219,17000000.0
2007-12-28 20:14:00,1.90205,1.90235,1.90199,1.90235,15000000.0
2007-12-28 20:15:00,1.90159,1.90204,1.90159,1.90204,10000000.0
2007-12-28 20:16:00,1.90217,1.90246,1.90217,1.90246,22000000.0
2007-12-28 20:17:00,1.90263,1.90272,1.90225,1.90225,5000000.0
2007-12-28 20:18:00,1.90298,1.90298,1.90253,1.90253,24000000.0
2007-12-28 20:19:00,1.90271,1.90277,1.90252,1.90252,9000000.0
2007-12-28 20:20:00,1.90232,1.9027,1.90232,1.90252,14000000.0
2007-12-28 20:21:00,1.90258,1.90285,1.90258,1.90285,7000000.0
2007-12-28 20:22:00,1.90305,1.90306,1.90278,1.90278,12000000.0
2007-12-28 20:23:00,1.9029,1.90295,1.90286,1.90295,8000000.0
2007-12-28 20:24:00,1.90274,1.90291,1.90263,1.90267,15000000.0
2007-12-28 20:25:00,1.90253,1.90279,1.90253,1.90255,16000000.0
2007-12-28 20:26:00,1.90251,1.90288,1.90251,1.90268,22000000.0
2007-12-28 20:27:00,1.90279,1.90309,1.90261,1.90309,11000000.0
2007-12-28 20:28:00,1.9032,1.9033,1.9032,1.90323,7000000.0
2007-12-28 20:29:00,1.90324,1.9036,1.90324,1.9036,20000000.0
2007-12-28 20:30:00,1.90365,1.90365,1.90344,1.90354,27000000.0
2007-12-28 20:31:00,1.90354,1.90354,1.90328,1.90333,17000000.0
2007-12-28 20:32:00,1.90331,1.90354,1.90331,1.9035,20000000.0
2007-12-28 20:33:00,1.9035,1.9035,1.90323,1.90337,14000000.0
2007-12-28 20:34:00,1.90336,1.90336,1.90322,1.90331,28000000.0
2007-12-28 20:35:00,1.9033,1.9033,1.9033,1.9033,11000000.0
2007-12-28 20:36:00,1.90369,1.90369,1.90267,1.90267,11000000.0
2007-12-28 20:37:00,1.90363,1.90374,1.90344,1.90344,7000000.0
2007-12-28 20:38:00,1.90342,1.90366,1.90342,1.90363,10000000.0
2007-12-28 20:39:00,1.9036,1.90372,1.9036,1.90368,9000000.0
2007-12-28 20:40:00,1.90381,1.90386,1.90372,1.90382,7000000.0
2007-12-28 20:41:00,1.90374,1.90385,1.90364,1.90364,8000000.0
2007-12-28 20:42:00,1.90352,1.90352,1.90325,1.90325,15000000.0
2007-12-28 20:43:00,1.90369,1.90419,1.90332,1.90332,12000000.0
2007-12-28 20:44:00,1.90311,1.90311,1.90292,1.90292,7000000.0
2007-12-28 20:45:00,1.90297,1.90304,1.90288,1.90299,12000000.0
2007-12-28 20:46:00,1.90299,1.90309,1.90296,1.90309,9000000.0
2007-12-28 20:47:00,1.90337,1.90374,1.90337,1.90349,11000000.0
2007-12-28 20:48:00,1.90314,1.90321,1.90305,1.90307,11000000.0
2007-12-28 20:49:00,1.90308,1.90308,1.90297,1.90297,18000000.0
2007-12-28 20:50:00,1.90294,1.90298,1.90289,1.90298,7000000.0
2007-12-28 20:51:00,1.90299,1.90301,1.90277,1.90281,18000000.0
2007-12-28 20:52:00,1.90271,1.90288,1.90271,1.90288,15000000.0
2007-12-28 20:53:00,1.90292,1.90294,1.90289,1.90294,8000000.0
2007-12-28 20:54:00,1.90285,1.90293,1.90285,1.90289,10000000.0
2007-12-28 20:55:00,1.9028,1.90303,1.9028,1.90299,8000000.0
2007-12-28 20:56:00,1.90285,1.90285,1.90266,1.90266,8000000.0
2007-12-28 20:57:00,1.90312,1.90318,1.90307,1.90312,18000000.0
2007-12-28 20:58:00,1.90268,1.90279,1.90268,1.9027,14000000.0
2007-12-28 20:59:00,1.90265,1.90281,1.90265,1.90281,8000000.0
2007-12-28 21:00:00,1.90332,1.9036,1.90332,1.90349,11000000.0
2007-12-28 21:01:00,1.90342,1.9035,1.90338,1.90347,16000000.0
2007-12-28 21:02:00,1.90351,1.90351,1.90346,1.90351,7000000.0
2007-12-28 21:03:00,1.90352,1.90396,1.90352,1.90379,13000000.0
2007-12-28 21:04:00,1.90344,1.90348,1.9026,1.90328,8000000.0
2007-12-28 21:05:00,1.90369,1.90369,1.90343,1.90343,11000000.0
2007-12-28 21:06:00,1.90337,1.90368,1.90337,1.90368,8000000.0
2007-12-28 21:07:00,1.90362,1.90363,1.90338,1.90338,7000000.0
2007-12-28 21:08:00,1.90356,1.904,1.90356,1.904,11000000.0
2007-12-28 21:09:00,1.90391,1.90411,1.90378,1.90378,9000000.0
2007-12-28 21:10:00,1.90455,1.90473,1.90455,1.90473,2000000.0
2007-12-28 21:11:00,1.90501,1.90511,1.90492,1.90507,8000000.0
2007-12-28 21:12:00,1.90508,1.90508,1.90305,1.90305,6000000.0
2007-12-28 21:13:00,1.90468,1.90508,1.90468,1.90508,8000000.0
2007-12-28 21:14:00,1.90514,1.90543,1.90506,1.90543,8000000.0
2007-12-28 21:15:00,1.90542,1.90542,1.90476,1.90476,11000000.0
2007-12-28 21:16:00,1.90431,1.90441,1.90431,1.90435,9000000.0
2007-12-28 21:17:00,1.90429,1.90429,1.90384,1.90424,7000000.0
2007-12-28 21:18:00,1.90434,1.90434,1.90388,1.9042,7000000.0
2007-12-28 21:19:00,1.90432,1.90432,1.90384,1.90384,8000000.0
2007-12-28 21:20:00,1.90386,1.90387,1.9038,1.90381,12000000.0
2007-12-28 21:21:00,1.90373,1.90395,1.90362,1.90395,8000000.0
2007-12-28 21:22:00,1.90402,1.90413,1.90402,1.90413,7000000.0
2007-12-28 21:23:00,1.90413,1.90431,1.90406,1.90431,10000000.0
2007-12-28 21:24:00,1.90375,1.904,1.90368,1.90395,8000000.0
2007-12-28 21:25:00,1.90415,1.9042,1.90415,1.90418,9000000.0
2007-12-28 21:26:00,1.90408,1.90408,1.9036,1.90396,17000000.0
2007-12-28 21:27:00,1.90424,1.90427,1.90405,1.90419,31000000.0
2007-12-28 21:28:00,1.90403,1.90403,1.9035,1.90388,20000000.0
2007-12-28 21:29:00,1.90411,1.90414,1.90407,1.90407,11000000.0
2007-12-28 21:30:00,1.90399,1.90399,1.90394,1.90394,9000000.0
2007-12-28 21:31:00,1.90376,1.90376,1.90339,1.9036,7000000.0
2007-12-28 21:32:00,1.90393,1.90397,1.90386,1.90395,8000000.0
2007-12-28 21:33:00,1.90393,1.90402,1.9039,1.90402,7000000.0
2007-12-28 21:34:00,1.90404,1.90413,1.90401,1.90401,10000000.0
2007-12-28 21:35:00,1.90393,1.90395,1.90386,1.90391,11000000.0
2007-12-28 21:36:00,1.90386,1.9039,1.90376,1.90388,11000000.0
2007-12-28 21:37:00,1.90392,1.904,1.90385,1.904,11000000.0
2007-12-28 21:38:00,1.90405,1.90405,1.90295,1.90338,26000000.0
2007-12-28 21:39:00,1.90398,1.90403,1.90389,1.90392,18000000.0
2007-12-28 21:40:00,1.90397,1.90421,1.90395,1.9042,12000000.0
2007-12-28 21:41:00,1.90434,1.90434,1.90418,1.90418,13000000.0
2007-12-28 21:42:00,1.90428,1.90443,1.90428,1.90436,7000000.0
2007-12-28 21:43:00,1.90458,1.90458,1.90433,1.90433,11000000.0
2007-12-28 21:44:00,1.90401,1.90401,1.90287,1.90336,18000000.0
2007-12-28 21:45:00,1.90387,1.90401,1.90387,1.90401,7000000.0
2007-12-28 21:46:00,1.90385,1.90405,1.90365,1.90405,15000000.0
2007-12-28 21:47:00,1.90365,1.90395,1.90365,1.90395,10000000.0
2007-12-28 21:48:00,1.904,1.90405,1.90396,1.90396,7000000.0
2007-12-28 21:49:00,1.90385,1.90388,1.90346,1.90346,8000000.0
2007-12-28 21:50:00,1.90334,1.9034,1.90332,1.90336,10000000.0
2007-12-28 21:51:00,1.90353,1.9036,1.90348,1.90352,8000000.0
2007-12-28 21:52:00,1.90349,1.90349,1.9032,1.90327,10000000.0
2007-12-28 21:53:00,1.90323,1.90331,1.90309,1.90309,8000000.0
2007-12-28 21:54:00,1.90318,1.90318,1.9031,1.9031,9000000.0
2007-12-28 21:55:00,1.90299,1.90299,1.90289,1.90293,11000000.0
2007-12-28 21:56:00,1.90296,1.90312,1.90293,1.9031,7000000.0
2007-12-28 21:57:00,1.90301,1.90314,1.90301,1.90305,13000000.0
2007-12-28 21:58:00,1.90292,1.90304,1.90233,1.90255,16000000.0
2007-12-28 21:59:00,1.90309,1.90341,1.90309,1.90313,25000000.0
2007-12-28 22:00:00,1.90388,1.90388,1.90345,1.90375,12000000.0
2007-12-28 22:01:00,1.90348,1.90363,1.90308,1.90328,19000000.0
2007-12-28 22:02:00,1.90384,1.90425,1.90384,1.90425,11000000.0
2007-12-28 22:03:00,1.90442,1.90514,1.90442,1.90478,33000000.0
2007-12-28 22:04:00,1.90497,1.90497,1.90443,1.90443,11000000.0
2007-12-28 22:05:00,1.90427,1.90448,1.90424,1.90429,16000000.0
2007-12-28 22:06:00,1.90436,1.90449,1.90415,1.90415,8000000.0
2007-12-28 22:07:00,1.90217,1.90267,1.90217,1.90267,15000000.0
2007-12-28 22:08:00,1.90277,1.90277,1.90253,1.90253,30000000.0
2007-12-28 22:09:00,1.90248,1.90266,1.90248,1.90264,13000000.0
2007-12-28 22:10:00,1.90279,1.90291,1.90271,1.90284,8000000.0
2007-12-28 22:11:00,1.90281,1.90281,1.90273,1.90274,11000000.0
2007-12-28 22:12:00,1.90212,1.90215,1.90202,1.90202,15000000.0
2007-12-28 22:13:00,1.90197,1.90197,1.90194,1.90197,10000000.0
2007-12-28 22:14:00,1.90197,1.90241,1.90196,1.90241,13000000.0
2007-12-28 22:15:00,1.90351,1.90378,1.90351,1.90353,9000000.0
2007-12-28 22:16:00,1.90364,1.90376,1.90361,1.9037,8000000.0
2007-12-28 22:17:00,1.90362,1.90362,1.90356,1.90359,16000000.0
2007-12-28 22:18:00,1.90358,1.90358,1.90341,1.90341,9000000.0
2007-12-28 22:19:00,1.90338,1.90338,1.90317,1.90317,9000000.0
2007-12-28 22:20:00,1.90253,1.90255,1.90214,1.90231,7000000.0
2007-12-28 22:21:00,1.90319,1.90319,1.9031,1.90311,11000000.0
2007-12-28 22:22:00,1.90282,1.90282,1.90103,1.90103,11000000.0
2007-12-28 22:23:00,1.8984,1.899,1.8984,1.8984,10000000.0
2007-12-28 22:24:00,1.90065,1.90083,1.90062,1.90062,10000000.0
2007-12-28 22:25:00,1.90062,1.90064,1.90053,1.9006,8000000.0
2007-12-28 22:26:00,1.90116,1.90116,1.90046,1.90046,10000000.0
2007-12-28 22:27:00,1.90058,1.90071,1.90058,1.90071,10000000.0
2007-12-28 22:28:00,1.90079,1.90079,1.90071,1.90079,8000000.0
2007-12-28 22:29:00,1.90058,1.90058,1.9005,1.90055,7000000.0
2007-12-28 22:30:00,1.90055,1.90057,1.90049,1.90051,11000000.0
2007-12-28 22:31:00,1.90056,1.90062,1.90054,1.90057,22000000.0
2007-12-28 22:32:00,1.90054,1.9007,1.90052,1.90065,7000000.0
2007-12-28 22:33:00,1.90046,1.90056,1.90037,1.90047,38000000.0
2007-12-28 22:34:00,1.90051,1.90058,1.90028,1.90043,47000000.0
2007-12-28 22:35:00,1.90032,1.90032,1.89982,1.89982,27000000.0
2007-12-28 22:36:00,1.8998,1.89992,1.8998,1.89988,7000000.0
2007-12-28 22:37:00,1.89986,1.89986,1.89977,1.89982,28000000.0
2007-12-28 22:38:00,1.90039,1.90055,1.9001,1.9001,15000000.0
2007-12-28 22:39:00,1.89978,1.89985,1.89978,1.89978,11000000.0
2007-12-28 22:40:00,1.8998,1.89988,1.8998,1.89985,9000000.0
2007-12-28 22:41:00,1.89982,1.89992,1.89982,1.89985,16000000.0
2007-12-28 22:42:00,1.90037,1.90048,1.90035,1.90035,9000000.0
2007-12-28 22:43:00,1.89986,1.89991,1.89986,1.89989,11000000.0
2007-12-28 22:44:00,1.89986,1.89986,1.89979,1.89979,8000000.0
2007-12-28 22:45:00,1.89983,1.89987,1.89982,1.89982,12000000.0
2007-12-28 22:46:00,1.89981,1.89996,1.89981,1.89987,9000000.0
2007-12-28 22:47:00,1.89987,1.90006,1.89986,1.90006,16000000.0
2007-12-28 22:48:00,1.90011,1.90021,1.90006,1.90006,11000000.0
2007-12-28 22:49:00,1.9003,1.9003,1.8988,1.8988,16000000.0
2007-12-28 22:50:00,1.89897,1.89902,1.89881,1.89881,16000000.0
2007-12-28 22:51:00,1.89883,1.89892,1.89877,1.8988,10000000.0
2007-12-28 22:52:00,1.89888,1.89888,1.89881,1.89881,10000000.0
2007-12-28 22:53:00,1.89881,1.89889,1.8988,1.89889,8000000.0
2007-12-28 22:54:00,1.89898,1.89898,1.89884,1.89884,7000000.0
2007-12-28 22:55:00,1.89882,1.89897,1.89882,1.89897,9000000.0
2007-12-28 22:56:00,1.89912,1.89912,1.89901,1.89901,8000000.0
2007-12-28 22:57:00,1.89904,1.89921,1.89904,1.89921,7000000.0
2007-12-28 22:58:00,1.8993,1.8993,1.89915,1.89918,7000000.0
2007-12-28 22:59:00,1.89911,1.89911,1.89899,1.89899,9000000.0
2007-12-28 23:00:00,1.89955,1.89996,1.89955,1.89996,12000000.0
2007-12-28 23:01:00,1.90011,1.90018,1.89999,1.9,9000000.0
2007-12-28 23:02:00,1.9001,1.90011,1.89978,1.89978,7000000.0
2007-12-28 23:03:00,1.8999,1.90154,1.89927,1.90079,12000000.0
2007-12-28 23:04:00,1.89898,1.89921,1.89898,1.89918,9000000.0
2007-12-28 23:05:00,1.89929,1.89973,1.89924,1.89973,11000000.0
2007-12-28 23:06:00,1.89959,1.89968,1.89959,1.89961,8000000.0
2007-12-28 23:07:00,1.89981,1.89981,1.89968,1.89981,8000000.0
2007-12-28 23:08:00,1.89969,1.89969,1.89964,1.89965,15000000.0
2007-12-28 23:09:00,1.89958,1.89962,1.89952,1.89962,7000000.0
2007-12-28 23:10:00,1.89968,1.89968,1.89954,1.89955,8000000.0
2007-12-28 23:11:00,1.89972,1.89974,1.8996,1.89961,8000000.0
2007-12-28 23:12:00,1.89969,1.89972,1.89951,1.89966,8000000.0
2007-12-28 23:13:00,1.89962,1.89972,1.89957,1.89957,7000000.0
2007-12-28 23:14:00,1.89927,1.89927,1.89893,1.89901,9000000.0
2007-12-28 23:15:00,1.899,1.89908,1.89896,1.89908,8000000.0
2007-12-28 23:16:00,1.8991,1.89913,1.8991,1.89911,9000000.0
2007-12-28 23:17:00,1.8991,1.89911,1.89903,1.89904,11000000.0
2007-12-28 23:18:00,1.89905,1.89905,1.89875,1.89875,9000000.0
2007-12-28 23:19:00,1.8989,1.89896,1.89852,1.89896,9000000.0
2007-12-28 23:20:00,1.89885,1.89893,1.89877,1.89877,8000000.0
2007-12-28 23:21:00,1.8988,1.89897,1.8988,1.89897,7000000.0
2007-12-28 23:22:00,1.90014,1.90031,1.8996,1.8996,7000000.0
2007-12-28 23:23:00,1.89946,1.89955,1.89914,1.89916,7000000.0
2007-12-28 23:24:00,1.89899,1.89918,1.89898,1.89898,9000000.0
2007-12-28 23:25:00,1.89894,1.89916,1.89894,1.89916,10000000.0
2007-12-28 23:26:00,1.89906,1.89906,1.89892,1.89894,5000000.0
2007-12-28 23:27:00,1.89895,1.89896,1.89882,1.89885,8000000.0
2007-12-28 23:28:00,1.89873,1.89882,1.89869,1.89871,8000000.0
2007-12-28 23:29:00,1.89876,1.89876,1.8987,1.89873,25000000.0
2007-12-28 23:30:00,1.8987,1.8987,1.89846,1.89862,16000000.0
2007-12-28 23:31:00,1.89864,1.89901,1.89864,1.89893,14000000.0
2007-12-28 23:32:00,1.89899,1.89924,1.89899,1.89908,9000000.0
2007-12-28 23:33:00,1.8992,1.89921,1.8991,1.8991,8000000.0
2007-12-28 23:34:00,1.89903,1.89912,1.89903,1.89909,9000000.0
2007-12-28 23:35:00,1.89917,1.8995,1.89917,1.89932,12000000.0
2007-12-28 23:36:00,1.89968,1.90005,1.89963,1.90005,9000000.0
2007-12-28 23:37:00,1.90001,1.90017,1.90001,1.90009,8000000.0
2007-12-28 23:38:00,1.89993,1.89994,1.89967,1.89967,8000000.0
2007-12-28 23:39:00,1.89953,1.89953,1.89927,1.89929,11000000.0
2007-12-28 23:40:00,1.89921,1.89921,1.89882,1.89887,21000000.0
2007-12-28 23:41:00,1.89921,1.89955,1.89921,1.89949,8000000.0
2007-12-28 23:42:00,1.89959,1.89988,1.89959,1.89988,19000000.0
2007-12-28 23:43:00,1.89994,1.90002,1.89988,1.90002,8000000.0
2007-12-28 23:44:00,1.89971,1.89982,1.89958,1.89958,8000000.0
2007-12-28 23:45:00,1.89989,1.9003,1.89967,1.89967,7000000.0
2007-12-28 23:46:00,1.89961,1.89972,1.89957,1.89972,8000000.0
2007-12-28 23:47:00,1.89967,1.89978,1.89961,1.89962,11000000.0
2007-12-28 23:48:00,1.89986,1.89989,1.89976,1.89987,8000000.0
2007-12-28 23:49:00,1.89957,1.89957,1.89735,1.89735,9000000.0
2007-12-28 23:50:00,1.89722,1.89747,1.89722,1.89736,8000000.0
2007-12-28 23:51:00,1.89757,1.89759,1.89741,1.89741,10000000.0
2007-12-28 23:52:00,1.89756,1.89756,1.89719,1.89719,7000000.0
2007-12-28 23:53:00,1.89724,1.89752,1.89724,1.89747,10000000.0
2007-12-28 23:54:00,1.8971,1.89748,1.8971,1.8971,7000000.0
2007-12-28 23:55:00,1.89718,1.89734,1.89718,1.89734,9000000.0
2007-12-28 23:56:00,1.89732,1.89758,1.89722,1.89731,12000000.0
2007-12-28 23:57:00,1.89743,1.89743,1.89715,1.8973,25000000.0
2007-12-28 23:58:00,1.89734,1.89745,1.89716,1.89716,8000000.0
2007-12-28 23:59:00,1.89725,1.89725,1.8969,1.89701,18000000.0
2007-12-31 00:00:00,1.90129,1.90169,1.90129,1.90138,7000000.0
2007-12-31 00:01:00,1.90133,1.90144,1.90075,1.90075,8000000.0
2007-12-31 00:02:00,1.90048,1.90048,1.89969,1.89976,9000000.0
2007-12-31 00:03:00,1.8998,1.90054,1.8998,1.90015,12000000.0
2007-12-31 00:04:00,1.90091,1.90094,1.9006,1.9009,10000000.0
2007-12-31 00:05:00,1.90105,1.9011,1.90077,1.90105,9000000.0
2007-12-31 00:06:00,1.90043,1.90072,1.9,1.9,8000000.0
2007-12-31 00:07:00,1.90022,1.90053,1.89994,1.90004,9000000.0
2007-12-31 00:08:00,1.90004,1.90004,1.89986,1.89995,8000000.0
2007-12-31 00:09:00,1.89955,1.8997,1.89955,1.89968,9000000.0
2007-12-31 00:10:00,1.89989,1.8999,1.89951,1.89951,23000000.0
2007-12-31 00:11:00,1.90029,1.90037,1.90001,1.90013,11000000.0
2007-12-31 00:12:00,1.89999,1.90005,1.89962,1.89979,9000000.0
2007-12-31 00:13:00,1.90002,1.90006,1.89959,1.89983,8000000.0
2007-12-31 00:14:00,1.89982,1.90003,1.89961,1.89962,7000000.0
2007-12-31 00:15:00,1.89948,1.89948,1.89893,1.89923,7000000.0
2007-12-31 00:16:00,1.89896,1.90007,1.89887,1.90007,9000000.0
2007-12-31 00:17:00,1.90002,1.90037,1.89997,1.90016,7000000.0
2007-12-31 00:18:00,1.90054,1.90054,1.89965,1.89965,8000000.0
2007-12-31 00:19:00,1.8974,1.8974,1.8974,1.8974,5000000.0
2007-12-31 00:20:00,1.90175,1.9018,1.9017,1.9017,5000000.0
2007-12-31 00:21:00,1.8976,1.8976,1.8976,1.8976,8000000.0
2007-12-31 00:22:00,1.90074,1.9009,1.90013,1.9004,8000000.0
2007-12-31 00:23:00,1.9006,1.9006,1.90007,1.90033,7000000.0
2007-12-31 00:24:00,1.90061,1.90061,1.89965,1.89965,8000000.0
2007-12-31 00:25:00,1.89938,1.89987,1.89938,1.89987,11000000.0
2007-12-31 00:26:00,1.90068,1.90122,1.90003,1.90122,7000000.0
2007-12-31 00:27:00,1.90104,1.90104,1.90025,1.9009,10000000.0
2007-12-31 00:28:00,1.9009,1.9009,1.90003,1.90005,8000000.0
2007-12-31 00:29:00,1.90079,1.90085,1.90022,1.90026,10000000.0
2007-12-31 00:30:00,1.90054,1.90088,1.9001,1.90088,7000000.0
2007-12-31 00:31:00,1.90065,1.90065,1.90021,1.90054,7000000.0
2007-12-31 00:32:00,1.89682,1.8994,1.89662,1.8994,7000000.0
2007-12-31 00:33:00,1.89993,1.89993,1.89973,1.89993,9000000.0
2007-12-31 00:34:00,1.89998,1.90014,1.89965,1.89972,23000000.0
2007-12-31 00:35:00,1.89989,1.90004,1.89986,1.90001,7000000.0
2007-12-31 00:36:00,1.90014,1.90017,1.90006,1.9001,9000000.0
2007-12-31 00:37:00,1.89793,1.89992,1.89793,1.89992,8000000.0
2007-12-31 00:38:00,1.9,1.9,1.89961,1.89961,7000000.0
2007-12-31 00:39:00,1.8995,1.89997,1.89945,1.89997,7000000.0
2007-12-31 00:40:00,1.90002,1.90026,1.90002,1.90023,7000000.0
2007-12-31 00:41:00,1.90023,1.90023,1.89987,1.89987,8000000.0
2007-12-31 00:42:00,1.89992,1.89992,1.89983,1.89989,8000000.0
2007-12-31 00:43:00,1.8998,1.8999,1.89828,1.89908,11000000.0
2007-12-31 00:44:00,1.89976,1.89976,1.89904,1.89951,11000000.0
2007-12-31 00:45:00,1.89969,1.8998,1.89959,1.89966,16000000.0
2007-12-31 00:46:00,1.89951,1.89963,1.89892,1.89892,10000000.0
2007-12-31 00:47:00,1.89819,1.89819,1.89777,1.89778,7000000.0
2007-12-31 00:48:00,1.89791,1.898,1.89783,1.898,8000000.0
2007-12-31 00:49:00,1.89794,1.89794,1.8977,1.89784,10000000.0
2007-12-31 00:50:00,1.89777,1.89801,1.89775,1.89793,10000000.0
2007-12-31 00:51:00,1.89799,1.89799,1.89791,1.89798,8000000.0
2007-12-31 00:52:00,1.89793,1.89797,1.8977,1.8977,7000000.0
2007-12-31 00:53:00,1.89761,1.89803,1.89743,1.89751,11000000.0
2007-12-31 00:54:00,1.89752,1.89752,1.8968,1.89714,10000000.0
2007-12-31 00:55:00,1.8972,1.89754,1.89719,1.89754,7000000.0
2007-12-31 00:56:00,1.89765,1.89781,1.89753,1.89773,11000000.0
2007-12-31 00:57:00,1.89791,1.89799,1.89755,1.89755,8000000.0
2007-12-31 00:58:00,1.89773,1.89791,1.89772,1.89791,10000000.0
2007-12-31 00:59:00,1.89792,1.89792,1.89773,1.89773,7000000.0
2007-12-31 01:00:00,1.89764,1.8977,1.89689,1.89696,19000000.0
2007-12-31 01:01:00,1.89705,1.89767,1.897,1.89761,12000000.0
2007-12-31 01:02:00,1.8978,1.89799,1.89769,1.89791,8000000.0
2007-12-31 01:03:00,1.89802,1.89802,1.89769,1.89775,7000000.0
2007-12-31 01:04:00,1.89767,1.89791,1.89757,1.89759,8000000.0
2007-12-31 01:05:00,1.8971,1.89715,1.89705,1.89715,7000000.0
2007-12-31 01:06:00,1.89765,1.89765,1.89738,1.89763,8000000.0
2007-12-31 01:07:00,1.89764,1.89764,1.89735,1.89764,10000000.0
2007-12-31 01:08:00,1.8975,1.8976,1.89734,1.89757,10000000.0
2007-12-31 01:09:00,1.89759,1.89759,1.89665,1.89665,8000000.0
2007-12-31 01:10:00,1.89655,1.89662,1.8963,1.89651,10000000.0
2007-12-31 01:11:00,1.89672,1.89782,1.89672,1.89782,11000000.0
2007-12-31 01:12:00,1.89814,1.89814,1.89807,1.89807,8000000.0
2007-12-31 01:13:00,1.89792,1.89796,1.89785,1.89788,8000000.0
2007-12-31 01:14:00,1.89794,1.89808,1.89779,1.89779,5000000.0
2007-12-31 01:15:00,1.89808,1.89812,1.89786,1.89801,10000000.0
2007-12-31 01:16:00,1.89799,1.89828,1.89788,1.89828,8000000.0
2007-12-31 01:17:00,1.89837,1.89837,1.8978,1.8978,11000000.0
2007-12-31 01:18:00,1.89801,1.89805,1.89788,1.89788,6000000.0
2007-12-31 01:19:00,1.89819,1.89819,1.89791,1.89791,11000000.0
2007-12-31 01:20:00,1.8979,1.89826,1.89778,1.89826,13000000.0
2007-12-31 01:21:00,1.89771,1.89771,1.89603,1.89603,7000000.0
2007-12-31 01:22:00,1.89564,1.89579,1.89564,1.89579,7000000.0
2007-12-31 01:23:00,1.89812,1.89845,1.89805,1.89817,8000000.0
2007-12-31 01:24:00,1.89578,1.89758,1.89577,1.89758,7000000.0
2007-12-31 01:25:00,1.89796,1.89841,1.89792,1.89841,9000000.0
2007-12-31 01:26:00,1.89881,1.89881,1.89811,1.89811,14000000.0
2007-12-31 01:27:00,1.89801,1.89832,1.89783,1.89832,15000000.0
2007-12-31 01:28:00,1.89815,1.89816,1.89776,1.89816,9000000.0
2007-12-31 01:29:00,1.89824,1.89824,1.89791,1.89806,10000000.0
2007-12-31 01:30:00,1.89774,1.89805,1.89741,1.89805,10000000.0
2007-12-31 01:31:00,1.89846,1.89864,1.89846,1.89855,7000000.0
2007-12-31 01:32:00,1.89862,1.89881,1.89862,1.89879,18000000.0
2007-12-31 01:33:00,1.89866,1.89866,1.89775,1.89801,20000000.0
2007-12-31 01:34:00,1.89793,1.89806,1.89728,1.89728,16000000.0
2007-12-31 01:35:00,1.89825,1.8983,1.89783,1.89783,8000000.0
2007-12-31 01:36:00,1.89735,1.89739,1.89728,1.89729,9000000.0
2007-12-31 01:37:00,1.89724,1.89793,1.89724,1.89793,7000000.0
2007-12-31 01:38:00,1.89778,1.89779,1.89771,1.89778,12000000.0
2007-12-31 01:39:00,1.89767,1.89808,1.89767,1.89808,12000000.0
2007-12-31 01:40:00,1.8982,1.89822,1.89817,1.89819,7000000.0
2007-12-31 01:41:00,1.89824,1.89828,1.89801,1.89828,11000000.0
2007-12-31 01:42:00,1.89841,1.89888,1.89837,1.89888,7000000.0
2007-12-31 01:43:00,1.8989,1.89893,1.89862,1.89881,8000000.0
2007-12-31 01:44:00,1.89876,1.8988,1.89873,1.89873,7000000.0
2007-12-31 01:45:00,1.89859,1.89873,1.89843,1.89873,7000000.0
2007-12-31 01:46:00,1.89882,1.89887,1.89856,1.89887,7000000.0
2007-12-31 01:47:00,1.89909,1.89929,1.89907,1.89925,14000000.0
2007-12-31 01:48:00,1.89929,1.89942,1.89929,1.89938,7000000.0
2007-12-31 01:49:00,1.8992,1.8992,1.89896,1.89905,8000000.0
2007-12-31 01:50:00,1.89866,1.89866,1.89844,1.89855,10000000.0
2007-12-31 01:51:00,1.89877,1.89899,1.89863,1.89899,16000000.0
2007-12-31 01:52:00,1.8988,1.8988,1.89852,1.89867,13000000.0
2007-12-31 01:53:00,1.89867,1.89867,1.89829,1.89829,7000000.0
2007-12-31 01:54:00,1.89836,1.89887,1.89836,1.89887,9000000.0
2007-12-31 01:55:00,1.89895,1.89895,1.89863,1.89865,12000000.0
2007-12-31 01:56:00,1.89862,1.89866,1.89856,1.89864,17000000.0
2007-12-31 01:57:00,1.89865,1.8988,1.89865,1.8988,13000000.0
2007-12-31 01:58:00,1.89868,1.89868,1.89802,1.89802,10000000.0
2007-12-31 01:59:00,1.89857,1.89894,1.89857,1.89875,7000000.0
2007-12-31 02:00:00,1.8987,1.8987,1.89858,1.89868,7000000.0
2007-12-31 02:01:00,1.8987,1.8987,1.89849,1.89849,10000000.0
2007-12-31 02:02:00,1.89854,1.89889,1.89854,1.89889,13000000.0
2007-12-31 02:03:00,1.89894,1.89894,1.89862,1.89862,17000000.0
2007-12-31 02:04:00,1.89889,1.89889,1.89878,1.89889,12000000.0
2007-12-31 02:05:00,1.89893,1.89896,1.89887,1.89895,9000000.0
2007-12-31 02:06:00,1.89897,1.89901,1.89893,1.89893,7000000.0
2007-12-31 02:07:00,1.89863,1.89863,1.89849,1.89849,13000000.0
2007-12-31 02:08:00,1.89877,1.89913,1.89877,1.899,16000000.0
2007-12-31 02:09:00,1.89898,1.89902,1.89846,1.89846,10000000.0
2007-12-31 02:10:00,1.8986,1.89901,1.8986,1.89901,8000000.0
2007-12-31 02:11:00,1.89891,1.89891,1.89863,1.89863,7000000.0
2007-12-31 02:12:00,1.89867,1.89887,1.89865,1.89881,14000000.0
2007-12-31 02:13:00,1.89857,1.89882,1.89857,1.89882,7000000.0
2007-12-31 02:14:00,1.89882,1.89906,1.89879,1.89906,7000000.0
2007-12-31 02:15:00,1.89898,1.89909,1.89898,1.89908,7000000.0
2007-12-31 02:16:00,1.89905,1.89905,1.89869,1.89897,8000000.0
2007-12-31 02:17:00,1.89887,1.89887,1.89835,1.89835,7000000.0
2007-12-31 02:18:00,1.8983,1.89897,1.89827,1.89897,11000000.0
2007-12-31 02:19:00,1.899,1.899,1.89868,1.89868,7000000.0
2007-12-31 02:20:00,1.89862,1.89882,1.89862,1.89882,12000000.0
2007-12-31 02:21:00,1.89875,1.89875,1.89834,1.89834,12000000.0
2007-12-31 02:22:00,1.89836,1.89863,1.89826,1.89863,7000000.0
2007-12-31 02:23:00,1.89868,1.89871,1.89862,1.89862,9000000.0
2007-12-31 02:24:00,1.89852,1.89855,1.89843,1.89852,8000000.0
2007-12-31 02:25:00,1.89851,1.89855,1.89838,1.89838,16000000.0
2007-12-31 02:26:00,1.89856,1.89869,1.89856,1.89869,20000000.0
2007-12-31 02:27:00,1.89844,1.89844,1.89822,1.89825,18000000.0
2007-12-31 02:28:00,1.8984,1.89845,1.89826,1.89845,7000000.0
2007-12-31 02:29:00,1.89846,1.89861,1.8983,1.89847,10000000.0
2007-12-31 02:30:00,1.89836,1.89836,1.89795,1.89804,10000000.0
2007-12-31 02:31:00,1.8984,1.89846,1.89816,1.89846,9000000.0
2007-12-31 02:32:00,1.89866,1.89866,1.89859,1.8986,15000000.0
2007-12-31 02:33:00,1.89858,1.89865,1.89857,1.89863,14000000.0
2007-12-31 02:34:00,1.89859,1.89859,1.89825,1.89825,9000000.0
2007-12-31 02:35:00,1.89816,1.89819,1.89793,1.89799,7000000.0
2007-12-31 02:36:00,1.89809,1.8982,1.8979,1.8982,8000000.0
2007-12-31 02:37:00,1.898,1.89816,1.89796,1.89808,7000000.0
2007-12-31 02:38:00,1.89806,1.89821,1.898,1.8982,7000000.0
2007-12-31 02:39:00,1.89805,1.89805,1.89786,1.89787,13000000.0
2007-12-31 02:40:00,1.89784,1.89795,1.89778,1.89778,11000000.0
2007-12-31 02:41:00,1.89766,1.89797,1.89766,1.89794,6000000.0
2007-12-31 02:42:00,1.89785,1.8982,1.89785,1.8981,11000000.0
2007-12-31 02:43:00,1.89801,1.89801,1.89763,1.89783,8000000.0
2007-12-31 02:44:00,1.89786,1.89786,1.89759,1.89784,10000000.0
2007-12-31 02:45:00,1.8977,1.8978,1.8973,1.8974,8000000.0
2007-12-31 02:46:00,1.8977,1.89784,1.89769,1.89769,8000000.0
2007-12-31 02:47:00,1.89743,1.89756,1.89734,1.89734,8000000.0
2007-12-31 02:48:00,1.89724,1.89748,1.89724,1.8974,11000000.0
2007-12-31 02:49:00,1.89725,1.89747,1.89721,1.89742,10000000.0
2007-12-31 02:50:00,1.89739,1.8975,1.89734,1.89747,8000000.0
2007-12-31 02:51:00,1.89739,1.89774,1.89739,1.89758,10000000.0
2007-12-31 02:52:00,1.89761,1.89761,1.89719,1.89725,10000000.0
2007-12-31 02:53:00,1.8971,1.89755,1.89695,1.89755,8000000.0
2007-12-31 02:54:00,1.89743,1.89755,1.89725,1.89727,7000000.0
2007-12-31 02:55:00,1.89729,1.89737,1.89711,1.89711,8000000.0
2007-12-31 02:56:00,1.89748,1.8978,1.89735,1.8978,7000000.0
2007-12-31 02:57:00,1.89811,1.89848,1.89781,1.89781,8000000.0
2007-12-31 02:58:00,1.89757,1.89788,1.89738,1.89762,12000000.0
2007-12-31 02:59:00,1.8975,1.89751,1.89734,1.89735,19000000.0
2007-12-31 03:00:00,1.89754,1.89827,1.89754,1.89827,7000000.0
2007-12-31 03:01:00,1.89833,1.8984,1.89832,1.89837,10000000.0
2007-12-31 03:02:00,1.89819,1.89855,1.89819,1.89855,8000000.0
2007-12-31 03:03:00,1.8984,1.89849,1.8983,1.89843,11000000.0
2007-12-31 03:04:00,1.89852,1.89863,1.89848,1.89858,7000000.0
2007-12-31 03:05:00,1.89852,1.89889,1.89852,1.89872,10000000.0
2007-12-31 03:06:00,1.89885,1.89893,1.89868,1.89868,11000000.0
2007-12-31 03:07:00,1.8983,1.89869,1.8983,1.89869,7000000.0
2007-12-31 03:08:00,1.89872,1.89872,1.89837,1.89851,8000000.0
2007-12-31 03:09:00,1.89843,1.8985,1.8981,1.8981,10000000.0
2007-12-31 03:10:00,1.89811,1.89825,1.89789,1.89825,10000000.0
2007-12-31 03:11:00,1.89835,1.89835,1.89808,1.8981,8000000.0
2007-12-31 03:12:00,1.89842,1.89858,1.89842,1.89845,7000000.0
2007-12-31 03:13:00,1.89861,1.89861,1.89831,1.8985,10000000.0
2007-12-31 03:14:00,1.89818,1.89852,1.89818,1.89835,16000000.0
2007-12-31 03:15:00,1.89828,1.89828,1.89755,1.89786,11000000.0
2007-12-31 03:16:00,1.89794,1.8981,1.89794,1.8981,5000000.0
2007-12-31 03:17:00,1.89839,1.89843,1.89802,1.89806,8000000.0
2007-12-31 03:18:00,1.89787,1.89829,1.89747,1.89829,8000000.0
2007-12-31 03:19:00,1.89821,1.89821,1.8974,1.8974,7000000.0
2007-12-31 03:20:00,1.8976,1.8977,1.89731,1.89731,7000000.0
2007-12-31 03:21:00,1.89727,1.89737,1.89726,1.89737,7000000.0
2007-12-31 03:22:00,1.897,1.897,1.89515,1.89515,8000000.0
2007-12-31 03:23:00,1.89746,1.89792,1.89671,1.89671,9000000.0
2007-12-31 03:24:00,1.89649,1.89652,1.89629,1.89629,7000000.0
2007-12-31 03:25:00,1.8963,1.8975,1.89627,1.8975,23000000.0
2007-12-31 03:26:00,1.89798,1.89827,1.89786,1.89827,9000000.0
2007-12-31 03:27:00,1.89765,1.89775,1.89742,1.89742,7000000.0
2007-12-31 03:28:00,1.89721,1.89721,1.89706,1.89707,7000000.0
2007-12-31 03:29:00,1.89711,1.89731,1.89706,1.89731,7000000.0
2007-12-31 03:30:00,1.89752,1.89794,1.89742,1.89742,10000000.0
2007-12-31 03:31:00,1.89775,1.89812,1.89775,1.89786,8000000.0
2007-12-31 03:32:00,1.89773,1.89773,1.89758,1.89758,10000000.0
2007-12-31 03:33:00,1.8976,1.8976,1.89726,1.89744,7000000.0
2007-12-31 03:34:00,1.89744,1.89811,1.89744,1.89811,11000000.0
2007-12-31 03:35:00,1.8982,1.89824,1.89788,1.89794,8000000.0
2007-12-31 03:36:00,1.89821,1.89825,1.89741,1.89741,7000000.0
2007-12-31 03:37:00,1.89718,1.89748,1.89718,1.89743,8000000.0
2007-12-31 03:38:00,1.89832,1.89847,1.8979,1.8979,8000000.0
2007-12-31 03:39:00,1.89758,1.89761,1.89733,1.89733,5000000.0
2007-12-31 03:40:00,1.89723,1.89725,1.89709,1.89725,11000000.0
2007-12-31 03:41:00,1.89694,1.89733,1.89658,1.89733,8000000.0
2007-12-31 03:42:00,1.89763,1.89772,1.89756,1.89756,7000000.0
2007-12-31 03:43:00,1.89756,1.89788,1.89756,1.89784,9000000.0
2007-12-31 03:44:00,1.89817,1.89838,1.89817,1.89834,7000000.0
2007-12-31 03:45:00,1.89839,1.89839,1.89791,1.89791,7000000.0
2007-12-31 03:46:00,1.898,1.89843,1.898,1.8984,8000000.0
2007-12-31 03:47:00,1.89875,1.89885,1.89852,1.89881,9000000.0
2007-12-31 03:48:00,1.89894,1.89903,1.89884,1.89901,11000000.0
2007-12-31 03:49:00,1.89889,1.89907,1.89889,1.89902,23000000.0
2007-12-31 03:50:00,1.89912,1.89912,1.8985,1.8985,9000000.0
2007-12-31 03:51:00,1.89806,1.89841,1.89805,1.89805,8000000.0
2007-12-31 03:52:00,1.89797,1.89809,1.8978,1.89798,9000000.0
2007-12-31 03:53:00,1.8978,1.89788,1.89775,1.89788,8000000.0
2007-12-31 03:54:00,1.89869,1.89918,1.89863,1.89871,9000000.0
2007-12-31 03:55:00,1.8982,1.8982,1.89786,1.89786,10000000.0
2007-12-31 03:56:00,1.89752,1.89761,1.89752,1.89753,12000000.0
2007-12-31 03:57:00,1.89755,1.89792,1.89746,1.89792,9000000.0
2007-12-31 03:58:00,1.89786,1.89849,1.89775,1.89849,8000000.0
2007-12-31 03:59:00,1.89802,1.89802,1.89783,1.89789,7000000.0
2007-12-31 04:00:00,1.89795,1.89873,1.89795,1.89873,18000000.0
2007-12-31 04:01:00,1.8986,1.89881,1.8986,1.89881,8000000.0
2007-12-31 04:02:00,1.89867,1.89872,1.89836,1.89849,25000000.0
2007-12-31 04:03:00,1.89845,1.89912,1.89844,1.89887,12000000.0
2007-12-31 04:04:00,1.89883,1.89898,1.89874,1.89898,9000000.0
2007-12-31 04:05:00,1.89845,1.89903,1.89818,1.89883,7000000.0
2007-12-31 04:06:00,1.89913,1.89913,1.89855,1.89874,10000000.0
2007-12-31 04:07:00,1.89884,1.89887,1.89811,1.89811,7000000.0
2007-12-31 04:08:00,1.89847,1.89949,1.89847,1.89949,10000000.0
2007-12-31 04:09:00,1.89945,1.89965,1.89945,1.89965,8000000.0
2007-12-31 04:10:00,1.89965,1.89965,1.89929,1.89941,9000000.0
2007-12-31 04:11:00,1.89982,1.89989,1.89979,1.89982,8000000.0
2007-12-31 04:12:00,1.89952,1.89959,1.89927,1.89959,11000000.0
2007-12-31 04:13:00,1.89968,1.89982,1.89964,1.89982,8000000.0
2007-12-31 04:14:00,1.8997,1.8997,1.89952,1.89965,7000000.0
2007-12-31 04:15:00,1.89958,1.89969,1.89943,1.89943,8000000.0
2007-12-31 04:16:00,1.89978,1.89978,1.89955,1.89955,8000000.0
2007-12-31 04:17:00,1.8993,1.89971,1.8993,1.89971,19000000.0
2007-12-31 04:18:00,1.89942,1.89987,1.89942,1.89987,8000000.0
2007-12-31 04:19:00,1.8999,1.90006,1.89964,1.89999,21000000.0
2007-12-31 04:20:00,1.89993,1.90021,1.89977,1.90021,11000000.0
2007-12-31 04:21:00,1.90019,1.90019,1.89955,1.89955,8000000.0
2007-12-31 04:22:00,1.89988,1.90065,1.89988,1.90057,8000000.0
2007-12-31 04:23:00,1.90129,1.9015,1.90103,1.90146,9000000.0
2007-12-31 04:24:00,1.90132,1.90132,1.9005,1.9005,12000000.0
2007-12-31 04:25:00,1.9004,1.90051,1.90037,1.90051,9000000.0
2007-12-31 04:26:00,1.90073,1.90105,1.90073,1.90091,8000000.0
2007-12-31 04:27:00,1.90054,1.90155,1.90054,1.90155,9000000.0
2007-12-31 04:28:00,1.90171,1.90182,1.90169,1.90182,14000000.0
2007-12-31 04:29:00,1.90222,1.90234,1.90206,1.90206,16000000.0
2007-12-31 04:30:00,1.90202,1.90219,1.90202,1.90219,25000000.0
2007-12-31 04:31:00,1.90216,1.90216,1.90178,1.90189,8000000.0
2007-12-31 04:32:00,1.90275,1.90275,1.90241,1.9027,8000000.0
2007-12-31 04:33:00,1.90328,1.90362,1.90328,1.90356,5000000.0
2007-12-31 04:34:00,1.90346,1.90379,1.90333,1.90333,10000000.0
2007-12-31 04:35:00,1.90317,1.90372,1.90317,1.90372,9000000.0
2007-12-31 04:36:00,1.9038,1.9039,1.90365,1.9039,7000000.0
2007-12-31 04:37:00,1.90385,1.90413,1.90385,1.90404,7000000.0
2007-12-31 04:38:00,1.9041,1.90417,1.90396,1.90397,7000000.0
2007-12-31 04:39:00,1.90401,1.90401,1.90345,1.90352,8000000.0
2007-12-31 04:40:00,1.90376,1.90386,1.90343,1.90386,9000000.0
2007-12-31 04:41:00,1.90378,1.90378,1.90351,1.90372,9000000.0
2007-12-31 04:42:00,1.9036,1.90361,1.90354,1.90361,11000000.0
2007-12-31 04:43:00,1.90347,1.90347,1.90338,1.90338,9000000.0
2007-12-31 04:44:00,1.90338,1.9035,1.90285,1.90285,8000000.0
2007-12-31 04:45:00,1.90222,1.90256,1.90222,1.90234,9000000.0
2007-12-31 04:46:00,1.9024,1.90303,1.9024,1.90303,7000000.0
2007-12-31 04:47:00,1.90302,1.90321,1.90268,1.90321,8000000.0
2007-12-31 04:48:00,1.90313,1.90315,1.90225,1.90225,8000000.0
2007-12-31 04:49:00,1.90197,1.90288,1.90197,1.90288,8000000.0
2007-12-31 04:50:00,1.90296,1.90309,1.90227,1.90227,7000000.0
2007-12-31 04:51:00,1.90199,1.90199,1.9019,1.9019,15000000.0
2007-12-31 04:52:00,1.90202,1.90202,1.90189,1.90189,8000000.0
2007-12-31 04:53:00,1.90275,1.90295,1.90263,1.90273,8000000.0
2007-12-31 04:54:00,1.90207,1.90207,1.90118,1.90118,11000000.0
2007-12-31 04:55:00,1.90105,1.90113,1.90089,1.90089,9000000.0
2007-12-31 04:56:00,1.90099,1.90121,1.90099,1.9011,12000000.0
2007-12-31 04:57:00,1.90103,1.90117,1.90103,1.90103,7000000.0
2007-12-31 04:58:00,1.90063,1.90177,1.90063,1.90177,9000000.0
2007-12-31 04:59:00,1.90131,1.90131,1.9011,1.90127,12000000.0
2007-12-31 05:00:00,1.90104,1.9013,1.90104,1.9011,9000000.0
2007-12-31 05:01:00,1.90101,1.90103,1.90091,1.901,7000000.0
2007-12-31 05:02:00,1.90084,1.90084,1.9006,1.9007,7000000.0
2007-12-31 05:03:00,1.90062,1.9008,1.90062,1.9008,8000000.0
2007-12-31 05:04:00,1.90079,1.90079,1.90022,1.90022,9000000.0
2007-12-31 05:05:00,1.90008,1.90008,1.89991,1.9,7000000.0
2007-12-31 05:06:00,1.89997,1.90092,1.89997,1.90092,8000000.0
2007-12-31 05:07:00,1.90102,1.90136,1.90054,1.90136,10000000.0
2007-12-31 05:08:00,1.9014,1.90162,1.90138,1.90153,10000000.0
2007-12-31 05:09:00,1.90145,1.90146,1.90135,1.90135,16000000.0
2007-12-31 05:10:00,1.90121,1.90121,1.89947,1.89947,12000000.0
2007-12-31 05:11:00,1.89929,1.90121,1.89929,1.90121,11000000.0
2007-12-31 05:12:00,1.90123,1.90123,1.90058,1.90062,16000000.0
2007-12-31 05:13:00,1.90079,1.90101,1.90075,1.90097,9000000.0
2007-12-31 05:14:00,1.90127,1.90159,1.90127,1.90144,12000000.0
2007-12-31 05:15:00,1.90147,1.90152,1.90119,1.9013,8000000.0
2007-12-31 05:16:00,1.90137,1.9015,1.90137,1.90145,11000000.0
2007-12-31 05:17:00,1.90075,1.90166,1.90075,1.90166,9000000.0
2007-12-31 05:18:00,1.90119,1.90119,1.90084,1.90084,16000000.0
2007-12-31 05:19:00,1.90098,1.90108,1.90098,1.90106,9000000.0
2007-12-31 05:20:00,1.9011,1.90163,1.9011,1.90163,11000000.0
2007-12-31 05:21:00,1.90165,1.90165,1.90131,1.90138,15000000.0
2007-12-31 05:22:00,1.90137,1.90156,1.90137,1.90156,28000000.0
2007-12-31 05:23:00,1.90178,1.90208,1.90178,1.90205,7000000.0
2007-12-31 05:24:00,1.90209,1.90209,1.90202,1.90209,27000000.0
2007-12-31 05:25:00,1.90203,1.90203,1.90169,1.90182,47000000.0
2007-12-31 05:26:00,1.90154,1.90156,1.90116,1.90116,38000000.0
2007-12-31 05:27:00,1.90187,1.90191,1.90174,1.90176,7000000.0
2007-12-31 05:28:00,1.90186,1.9019,1.90184,1.90185,22000000.0
2007-12-31 05:29:00,1.90184,1.90191,1.90175,1.90175,11000000.0
2007-12-31 05:30:00,1.90183,1.90201,1.90176,1.90201,7000000.0
2007-12-31 05:31:00,1.90214,1.90214,1.90165,1.90186,8000000.0
2007-12-31 05:32:00,1.90194,1.90217,1.90187,1.90217,10000000.0
2007-12-31 05:33:00,1.90234,1.90234,1.90203,1.90232,10000000.0
2007-12-31 05:34:00,1.9023,1.9023,1.9021,1.9021,8000000.0
2007-12-31 05:35:00,1.90193,1.90213,1.90183,1.90183,10000000.0
2007-12-31 05:36:00,1.90128,1.90128,1.90113,1.90121,15000000.0
2007-12-31 05:37:00,1.90151,1.90151,1.9014,1.90149,11000000.0
2007-12-31 05:38:00,1.90147,1.90149,1.90139,1.90142,11000000.0
2007-12-31 05:39:00,1.90158,1.90162,1.9012,1.90152,7000000.0
2007-12-31 05:40:00,1.90165,1.90185,1.90164,1.90185,9000000.0
2007-12-31 05:41:00,1.90176,1.90178,1.90171,1.90176,9000000.0
2007-12-31 05:42:00,1.90171,1.90171,1.90151,1.90151,16000000.0
2007-12-31 05:43:00,1.90154,1.90154,1.90044,1.90044,8000000.0
2007-12-31 05:44:00,1.89958,1.90045,1.89958,1.90045,9000000.0
2007-12-31 05:45:00,1.90151,1.90151,1.90062,1.90062,13000000.0
2007-12-31 05:46:00,1.90071,1.90088,1.90071,1.90088,10000000.0
2007-12-31 05:47:00,1.901,1.90119,1.9008,1.90119,15000000.0
2007-12-31 05:48:00,1.90145,1.9016,1.90144,1.90144,11000000.0
2007-12-31 05:49:00,1.90139,1.90139,1.90021,1.90021,8000000.0
2007-12-31 05:50:00,1.89966,1.89987,1.89949,1.89949,13000000.0
2007-12-31 05:51:00,1.8995,1.89959,1.89947,1.89956,30000000.0
2007-12-31 05:52:00,1.8995,1.8995,1.89912,1.89912,15000000.0
2007-12-31 05:53:00,1.89915,1.89961,1.89915,1.89961,8000000.0
2007-12-31 05:54:00,1.89957,1.89959,1.89951,1.89953,16000000.0
2007-12-31 05:55:00,1.89938,1.89972,1.89937,1.89944,11000000.0
2007-12-31 05:56:00,1.89921,1.89921,1.89906,1.89906,33000000.0
2007-12-31 05:57:00,1.89887,1.89887,1.89854,1.89854,11000000.0
2007-12-31 05:58:00,1.89863,1.89888,1.89824,1.89824,19000000.0
2007-12-31 05:59:00,1.89779,1.89825,1.89779,1.89823,12000000.0
2007-12-31 06:00:00,1.89798,1.89807,1.89755,1.89762,25000000.0
2007-12-31 06:01:00,1.89748,1.89764,1.89731,1.89731,16000000.0
2007-12-31 06:02:00,1.8973,1.89736,1.89722,1.89722,13000000.0
2007-12-31 06:03:00,1.89736,1.89742,1.89671,1.89671,7000000.0
2007-12-31 06:04:00,1.89738,1.89797,1.89738,1.89797,11000000.0
2007-12-31 06:05:00,1.89891,1.89891,1.89814,1.89868,9000000.0
2007-12-31 06:06:00,1.89795,1.89818,1.89795,1.89812,8000000.0
2007-12-31 06:07:00,1.89828,1.89831,1.89816,1.8982,10000000.0
2007-12-31 06:08:00,1.89818,1.89818,1.89752,1.89752,8000000.0
2007-12-31 06:09:00,1.89722,1.89741,1.89722,1.89724,10000000.0
2007-12-31 06:10:00,1.89666,1.89668,1.89657,1.89665,8000000.0
2007-12-31 06:11:00,1.89664,1.8968,1.89664,1.89675,7000000.0
2007-12-31 06:12:00,1.89676,1.89687,1.8965,1.8965,10000000.0
2007-12-31 06:13:00,1.89674,1.89674,1.8967,1.8967,15000000.0
2007-12-31 06:14:00,1.8968,1.89681,1.89658,1.89658,7000000.0
2007-12-31 06:15:00,1.89658,1.89658,1.89644,1.89654,18000000.0
2007-12-31 06:16:00,1.89662,1.89675,1.89662,1.89671,11000000.0
2007-12-31 06:17:00,1.89662,1.89668,1.8966,1.8966,7000000.0
2007-12-31 06:18:00,1.89667,1.89672,1.89664,1.89672,13000000.0
2007-12-31 06:19:00,1.89667,1.89667,1.89643,1.89655,12000000.0
2007-12-31 06:20:00,1.89657,1.89666,1.89652,1.89655,18000000.0
2007-12-31 06:21:00,1.89658,1.89694,1.89647,1.89671,26000000.0
2007-12-31 06:22:00,1.8967,1.8967,1.8965,1.89663,11000000.0
2007-12-31 06:23:00,1.89735,1.89818,1.89717,1.89818,11000000.0
2007-12-31 06:24:00,1.89837,1.89837,1.89771,1.89775,11000000.0
2007-12-31 06:25:00,1.89817,1.8985,1.89817,1.89845,10000000.0
2007-12-31 06:26:00,1.89859,1.89859,1.89847,1.89847,7000000.0
2007-12-31 06:27:00,1.89842,1.89858,1.89842,1.89858,8000000.0
2007-12-31 06:28:00,1.89849,1.89855,1.89837,1.89853,7000000.0
2007-12-31 06:29:00,1.89854,1.89854,1.89788,1.89788,9000000.0
2007-12-31 06:30:00,1.89775,1.89779,1.89774,1.89776,11000000.0
2007-12-31 06:31:00,1.89794,1.89847,1.89794,1.89847,20000000.0
2007-12-31 06:32:00,1.89908,1.89908,1.89847,1.89881,31000000.0
2007-12-31 06:33:00,1.89858,1.89858,1.89848,1.89854,17000000.0
2007-12-31 06:34:00,1.89839,1.89839,1.8971,1.8971,9000000.0
2007-12-31 06:35:00,1.89748,1.89751,1.89737,1.89751,8000000.0
2007-12-31 06:36:00,1.89819,1.89869,1.89804,1.89804,10000000.0
2007-12-31 06:37:00,1.89803,1.89803,1.89771,1.89771,7000000.0
2007-12-31 06:38:00,1.89777,1.89822,1.89765,1.89765,8000000.0
2007-12-31 06:39:00,1.89754,1.89754,1.89725,1.89751,12000000.0
2007-12-31 06:40:00,1.89749,1.8977,1.89749,1.8977,8000000.0
2007-12-31 06:41:00,1.89759,1.89794,1.89734,1.8977,7000000.0
2007-12-31 06:42:00,1.89801,1.89809,1.89793,1.89807,7000000.0
2007-12-31 06:43:00,1.89807,1.8981,1.89805,1.89806,9000000.0
2007-12-31 06:44:00,1.89792,1.89849,1.89792,1.89849,11000000.0
2007-12-31 06:45:00,1.89856,1.89861,1.89849,1.89849,8000000.0
2007-12-31 06:46:00,1.8981,1.8981,1.89805,1.89805,8000000.0
2007-12-31 06:47:00,1.89654,1.89867,1.89654,1.89867,6000000.0
2007-12-31 06:48:00,1.89815,1.8982,1.89813,1.89813,8000000.0
2007-12-31 06:50:00,1.89898,1.89898,1.8989,1.8989,9000000.0
2007-12-31 06:51:00,1.89894,1.89897,1.89889,1.89889,11000000.0
2007-12-31 06:52:00,1.8989,1.8989,1.89876,1.89876,7000000.0
2007-12-31 06:53:00,1.89867,1.89867,1.89781,1.89781,8000000.0
2007-12-31 06:54:00,1.89826,1.89835,1.89823,1.89827,11000000.0
2007-12-31 06:55:00,1.89792,1.89814,1.89763,1.89814,8000000.0
2007-12-31 06:56:00,1.89834,1.89834,1.89775,1.89775,13000000.0
2007-12-31 06:57:00,1.89684,1.89684,1.89667,1.89667,7000000.0
2007-12-31 06:58:00,1.89672,1.89702,1.89672,1.89678,16000000.0
2007-12-31 06:59:00,1.89694,1.89743,1.89694,1.89731,11000000.0
2007-12-31 07:00:00,1.89758,1.8977,1.89758,1.89767,8000000.0
2007-12-31 07:01:00,1.89768,1.89772,1.89764,1.89772,14000000.0
2007-12-31 07:02:00,1.89776,1.89782,1.89775,1.89779,18000000.0
2007-12-31 07:03:00,1.89771,1.89772,1.89766,1.89769,8000000.0
2007-12-31 07:04:00,1.89739,1.89739,1.89696,1.89696,8000000.0
2007-12-31 07:05:00,1.89755,1.89755,1.89729,1.89729,10000000.0
2007-12-31 07:06:00,1.89739,1.89747,1.89728,1.89728,8000000.0
2007-12-31 07:07:00,1.89729,1.89744,1.89729,1.89731,15000000.0
2007-12-31 07:08:00,1.89742,1.89762,1.89739,1.89762,18000000.0
2007-12-31 07:09:00,1.89741,1.89741,1.89662,1.897,7000000.0
2007-12-31 07:10:00,1.89754,1.898,1.89754,1.89759,18000000.0
2007-12-31 07:11:00,1.89794,1.89803,1.89783,1.89792,11000000.0
2007-12-31 07:12:00,1.8979,1.8979,1.89735,1.89735,11000000.0
2007-12-31 07:13:00,1.89728,1.89741,1.89726,1.89726,9000000.0
2007-12-31 07:14:00,1.89725,1.8974,1.89711,1.89711,12000000.0
2007-12-31 07:15:00,1.89712,1.89721,1.89708,1.89721,7000000.0
2007-12-31 07:16:00,1.89731,1.8974,1.89725,1.8974,12000000.0
2007-12-31 07:17:00,1.89728,1.89752,1.89718,1.89731,15000000.0
2007-12-31 07:18:00,1.89768,1.89781,1.89767,1.89779,8000000.0
2007-12-31 07:19:00,1.89764,1.89768,1.89725,1.89768,7000000.0
2007-12-31 07:20:00,1.89779,1.89785,1.89777,1.89779,9000000.0
2007-12-31 07:21:00,1.89784,1.89792,1.89776,1.89791,10000000.0
2007-12-31 07:22:00,1.8979,1.89791,1.89782,1.89787,7000000.0
2007-12-31 07:23:00,1.89772,1.89772,1.89704,1.89741,11000000.0
2007-12-31 07:24:00,1.89756,1.89768,1.89753,1.89758,23000000.0
2007-12-31 07:25:00,1.89749,1.89749,1.89725,1.89741,28000000.0
2007-12-31 07:26:00,1.89743,1.89743,1.89727,1.89739,14000000.0
2007-12-31 07:27:00,1.89733,1.89734,1.89701,1.89731,20000000.0
2007-12-31 07:28:00,1.89737,1.89741,1.89735,1.89736,17000000.0
2007-12-31 07:29:00,1.89732,1.89745,1.89723,1.89731,27000000.0
2007-12-31 07:30:00,1.8971,1.8971,1.89566,1.89566,20000000.0
2007-12-31 07:31:00,1.89583,1.8973,1.89583,1.8973,7000000.0
2007-12-31 07:32:00,1.89707,1.89731,1.89706,1.89727,11000000.0
2007-12-31 07:33:00,1.89772,1.89772,1.89692,1.89692,22000000.0
2007-12-31 07:34:00,1.89605,1.8962,1.89593,1.89593,16000000.0
2007-12-31 07:35:00,1.89627,1.89672,1.89627,1.89672,15000000.0
2007-12-31 07:36:00,1.89759,1.89759,1.89708,1.89708,8000000.0
2007-12-31 07:37:00,1.89707,1.89709,1.89703,1.89705,12000000.0
2007-12-31 07:38:00,1.89721,1.898,1.89721,1.898,7000000.0
2007-12-31 07:39:00,1.89794,1.89795,1.89776,1.89783,14000000.0
2007-12-31 07:40:00,1.89791,1.89812,1.89791,1.89802,9000000.0
2007-12-31 07:41:00,1.89781,1.8979,1.89752,1.89752,24000000.0
2007-12-31 07:42:00,1.897,1.89739,1.897,1.89739,2000000.0
2007-12-31 07:43:00,1.89774,1.89784,1.89767,1.89771,22000000.0
2007-12-31 07:44:00,1.89779,1.89779,1.89764,1.89769,10000000.0
2007-12-31 07:45:00,1.89753,1.89753,1.89691,1.89691,15000000.0
2007-12-31 07:46:00,1.8971,1.89719,1.89625,1.89625,17000000.0
2007-12-31 07:47:00,1.89619,1.89716,1.89611,1.89716,15000000.0
2007-12-31 07:48:00,1.89747,1.89801,1.89747,1.89787,10000000.0
2007-12-31 07:49:00,1.89772,1.89823,1.89772,1.89823,8000000.0
2007-12-31 07:50:00,1.89827,1.89827,1.89758,1.89758,17000000.0
2007-12-31 07:51:00,1.89728,1.89733,1.89689,1.89692,15000000.0
2007-12-31 07:52:00,1.89692,1.89717,1.89692,1.89717,29000000.0
2007-12-31 07:53:00,1.89719,1.89726,1.89705,1.89723,13000000.0
2007-12-31 07:54:00,1.89727,1.89727,1.89704,1.89714,23000000.0
2007-12-31 07:55:00,1.89716,1.89717,1.89664,1.89664,27000000.0
2007-12-31 07:56:00,1.89614,1.89614,1.89583,1.89598,18000000.0
2007-12-31 07:57:00,1.89593,1.89624,1.89593,1.89624,20000000.0
2007-12-31 07:58:00,1.89644,1.89668,1.89644,1.89668,13000000.0
2007-12-31 07:59:00,1.8966,1.8966,1.89633,1.89659,23000000.0
2007-12-31 08:00:00,1.89663,1.89673,1.89661,1.89666,31000000.0
2007-12-31 08:01:00,1.89678,1.89708,1.89678,1.89708,13000000.0
2007-12-31 08:02:00,1.89645,1.89662,1.89645,1.89662,12000000.0
2007-12-31 08:03:00,1.89692,1.89701,1.89689,1.89691,20000000.0
2007-12-31 08:04:00,1.89685,1.89697,1.89665,1.89681,30000000.0
2007-12-31 08:05:00,1.89667,1.89667,1.89658,1.89658,9000000.0
2007-12-31 08:06:00,1.89661,1.89671,1.89655,1.89655,21000000.0
2007-12-31 08:07:00,1.89654,1.89671,1.89654,1.89669,15000000.0
2007-12-31 08:08:00,1.89663,1.89663,1.89644,1.89644,25000000.0
2007-12-31 08:09:00,1.89655,1.89689,1.89655,1.89678,23000000.0
2007-12-31 08:10:00,1.8969,1.8969,1.89651,1.89651,27000000.0
2007-12-31 08:11:00,1.89653,1.89682,1.89653,1.89682,18000000.0
2007-12-31 08:12:00,1.89684,1.89694,1.89679,1.89681,22000000.0
2007-12-31 08:13:00,1.89663,1.89663,1.89603,1.89619,18000000.0
2007-12-31 08:14:00,1.89671,1.89684,1.89605,1.89645,33000000.0
2007-12-31 08:15:00,1.89664,1.89673,1.89628,1.89646,21000000.0
2007-12-31 08:16:00,1.89641,1.8965,1.8964,1.89644,21000000.0
2007-12-31 08:17:00,1.89629,1.89632,1.89577,1.89577,19000000.0
2007-12-31 08:18:00,1.89565,1.89612,1.89475,1.89475,17000000.0
2007-12-31 08:19:00,1.89417,1.8951,1.89417,1.8951,16000000.0
2007-12-31 08:20:00,1.89641,1.89641,1.89514,1.89514,13000000.0
2007-12-31 08:21:00,1.8944,1.89691,1.8944,1.89691,8000000.0
2007-12-31 08:22:00,1.89701,1.89707,1.89677,1.89701,26000000.0
2007-12-31 08:23:00,1.89692,1.89696,1.89691,1.89692,16000000.0
2007-12-31 08:24:00,1.89707,1.89741,1.89707,1.89741,28000000.0
2007-12-31 08:25:00,1.8974,1.89749,1.89719,1.89749,49000000.0
2007-12-31 08:26:00,1.89752,1.89762,1.8975,1.8976,14000000.0
2007-12-31 08:27:00,1.89787,1.89801,1.89777,1.89783,31000000.0
2007-12-31 08:28:00,1.89763,1.89788,1.89752,1.89752,28000000.0
2007-12-31 08:29:00,1.89751,1.89785,1.89744,1.8976,32000000.0
2007-12-31 08:30:00,1.89739,1.89745,1.89715,1.89733,28000000.0
2007-12-31 08:31:00,1.89715,1.89733,1.89634,1.897,40000000.0
2007-12-31 08:32:00,1.89707,1.89707,1.89685,1.89697,51000000.0
2007-12-31 08:33:00,1.89692,1.89692,1.89645,1.89645,48000000.0
2007-12-31 08:34:00,1.89656,1.89674,1.89631,1.89638,49000000.0
2007-12-31 08:35:00,1.89644,1.89672,1.89635,1.89672,39000000.0
2007-12-31 08:36:00,1.89667,1.89667,1.89643,1.89643,12000000.0
2007-12-31 08:37:00,1.89639,1.8966,1.89635,1.8966,25000000.0
2007-12-31 08:38:00,1.89657,1.89663,1.89651,1.89663,21000000.0
2007-12-31 08:39:00,1.89662,1.89662,1.89638,1.8964,23000000.0
2007-12-31 08:40:00,1.89635,1.89635,1.89617,1.89617,36000000.0
2007-12-31 08:41:00,1.89625,1.89635,1.89622,1.89635,30000000.0
2007-12-31 08:42:00,1.89633,1.89633,1.89592,1.89592,17000000.0
2007-12-31 08:43:00,1.89536,1.89613,1.89536,1.89607,23000000.0
2007-12-31 08:44:00,1.89652,1.8966,1.89646,1.8966,17000000.0
2007-12-31 08:45:00,1.89656,1.89664,1.89646,1.89652,37000000.0
2007-12-31 08:46:00,1.89664,1.89664,1.8962,1.8962,23000000.0
2007-12-31 08:47:00,1.89625,1.89681,1.89625,1.89681,25000000.0
2007-12-31 08:48:00,1.8964,1.8964,1.89597,1.89627,36000000.0
2007-12-31 08:49:00,1.89667,1.89688,1.89662,1.89671,27000000.0
2007-12-31 08:50:00,1.89676,1.89676,1.89634,1.89647,56000000.0
2007-12-31 08:51:00,1.8961,1.89618,1.8961,1.89615,32000000.0
2007-12-31 08:52:00,1.89625,1.89683,1.89609,1.89683,39000000.0
2007-12-31 08:53:00,1.89703,1.89727,1.89695,1.89704,63000000.0
2007-12-31 08:54:00,1.897,1.897,1.89633,1.89633,42000000.0
2007-12-31 08:55:00,1.89613,1.89613,1.89568,1.89568,55000000.0
2007-12-31 08:56:00,1.89685,1.8969,1.89685,1.89688,21000000.0
2007-12-31 08:57:00,1.89583,1.89629,1.89583,1.89626,23000000.0
2007-12-31 08:58:00,1.89635,1.89652,1.89634,1.89648,18000000.0
2007-12-31 08:59:00,1.89663,1.89705,1.89663,1.89705,12000000.0
2007-12-31 09:00:00,1.89729,1.89732,1.89711,1.89731,26000000.0
2007-12-31 09:01:00,1.89702,1.89733,1.8962,1.8962,19000000.0
2007-12-31 09:02:00,1.89602,1.89608,1.89586,1.89586,15000000.0
2007-12-31 09:03:00,1.89589,1.89618,1.89589,1.89618,16000000.0
2007-12-31 09:04:00,1.89604,1.89625,1.89599,1.89616,22000000.0
2007-12-31 09:05:00,1.89627,1.89627,1.89615,1.89624,11000000.0
2007-12-31 09:06:00,1.89623,1.89629,1.89602,1.89622,31000000.0
2007-12-31 09:07:00,1.89615,1.89629,1.89609,1.8962,33000000.0
2007-12-31 09:08:00,1.89615,1.89617,1.89611,1.89613,17000000.0
2007-12-31 09:09:00,1.89611,1.89644,1.89597,1.89644,37000000.0
2007-12-31 09:10:00,1.89657,1.89665,1.89646,1.89654,31000000.0
2007-12-31 09:11:00,1.89655,1.89655,1.89618,1.89618,26000000.0
2007-12-31 09:12:00,1.89576,1.89576,1.89547,1.89547,41000000.0
2007-12-31 09:13:00,1.89556,1.89594,1.89547,1.89579,61000000.0
2007-12-31 09:14:00,1.89598,1.89598,1.89569,1.89575,57000000.0
2007-12-31 09:15:00,1.89581,1.89581,1.89559,1.89559,33000000.0
2007-12-31 09:16:00,1.89566,1.89582,1.89566,1.89582,39000000.0
2007-12-31 09:17:00,1.89583,1.8959,1.89546,1.89571,40000000.0
2007-12-31 09:18:00,1.89586,1.89612,1.89575,1.89612,68000000.0
2007-12-31 09:19:00,1.89596,1.89596,1.8957,1.89593,52000000.0
2007-12-31 09:20:00,1.89565,1.89575,1.89548,1.89567,37000000.0
2007-12-31 09:21:00,1.89559,1.89562,1.89551,1.89553,61000000.0
2007-12-31 09:22:00,1.89542,1.89542,1.89497,1.89501,63000000.0
2007-12-31 09:23:00,1.89501,1.89512,1.89495,1.89507,65000000.0
2007-12-31 09:24:00,1.895,1.89503,1.89481,1.89503,47000000.0
2007-12-31 09:25:00,1.89515,1.89586,1.89515,1.89578,32000000.0
2007-12-31 09:26:00,1.89579,1.89579,1.89542,1.89543,29000000.0
2007-12-31 09:27:00,1.89531,1.89531,1.89495,1.89522,55000000.0
2007-12-31 09:28:00,1.89517,1.89529,1.89509,1.89529,46000000.0
2007-12-31 09:29:00,1.89526,1.89526,1.89509,1.89526,32000000.0
2007-12-31 09:30:00,1.89525,1.89526,1.89517,1.89519,24000000.0
2007-12-31 09:31:00,1.89527,1.89548,1.89521,1.89521,18000000.0
2007-12-31 09:32:00,1.89512,1.8952,1.89488,1.89488,35000000.0
2007-12-31 09:33:00,1.89446,1.8945,1.89439,1.89445,43000000.0
2007-12-31 09:34:00,1.89445,1.89446,1.89429,1.89446,31000000.0
2007-12-31 09:35:00,1.89466,1.89538,1.89466,1.89518,47000000.0
2007-12-31 09:36:00,1.89535,1.89541,1.89519,1.89534,34000000.0
2007-12-31 09:37:00,1.89533,1.89536,1.89521,1.89534,49000000.0
2007-12-31 09:38:00,1.89533,1.89538,1.89451,1.89538,37000000.0
2007-12-31 09:39:00,1.89531,1.89531,1.89506,1.89506,61000000.0
2007-12-31 09:40:00,1.89509,1.89536,1.89509,1.89533,46000000.0
2007-12-31 09:41:00,1.89516,1.89516,1.89481,1.89481,33000000.0
2007-12-31 09:42:00,1.89471,1.89487,1.89448,1.89448,60000000.0
2007-12-31 09:43:00,1.89403,1.89524,1.89403,1.89524,66000000.0
2007-12-31 09:44:00,1.8954,1.8954,1.8951,1.8951,21000000.0
2007-12-31 09:45:00,1.89508,1.89533,1.8949,1.89533,22000000.0
2007-12-31 09:46:00,1.89566,1.89566,1.89536,1.89536,30000000.0
2007-12-31 09:47:00,1.89499,1.89506,1.89489,1.89506,24000000.0
2007-12-31 09:48:00,1.89503,1.89503,1.89452,1.89455,34000000.0
2007-12-31 09:49:00,1.89476,1.89508,1.89476,1.89503,26000000.0
2007-12-31 09:50:00,1.89497,1.89497,1.89455,1.89483,34000000.0
2007-12-31 09:51:00,1.89536,1.89574,1.89536,1.89562,56000000.0
2007-12-31 09:52:00,1.89539,1.89547,1.89536,1.89536,38000000.0
2007-12-31 09:53:00,1.89457,1.89528,1.89457,1.89528,32000000.0
2007-12-31 09:54:00,1.89531,1.89542,1.8953,1.89542,36000000.0
2007-12-31 09:55:00,1.89521,1.89535,1.89521,1.89533,38000000.0
2007-12-31 09:56:00,1.89526,1.89531,1.8951,1.89531,38000000.0
2007-12-31 09:57:00,1.89496,1.89496,1.8931,1.8931,30000000.0
2007-12-31 09:58:00,1.89151,1.89151,1.89037,1.89072,52000000.0
2007-12-31 09:59:00,1.89085,1.89107,1.89085,1.89099,32000000.0
2007-12-31 10:00:00,1.89183,1.8925,1.89183,1.89216,39000000.0
2007-12-31 10:01:00,1.89203,1.89203,1.89188,1.89191,44000000.0
2007-12-31 10:02:00,1.89208,1.89231,1.89198,1.89231,34000000.0
2007-12-31 10:03:00,1.89211,1.89215,1.89198,1.8921,47000000.0
2007-12-31 10:04:00,1.89218,1.89227,1.89218,1.89227,32000000.0
2007-12-31 10:05:00,1.89223,1.89223,1.89199,1.89213,32000000.0
2007-12-31 10:06:00,1.89222,1.89222,1.89121,1.89121,42000000.0
2007-12-31 10:07:00,1.89129,1.89129,1.89098,1.89098,51000000.0
2007-12-31 10:08:00,1.89106,1.89128,1.89106,1.89117,54000000.0
2007-12-31 10:09:00,1.89142,1.89169,1.89139,1.89169,53000000.0
2007-12-31 10:10:00,1.89199,1.89211,1.89136,1.89136,72000000.0
2007-12-31 10:11:00,1.89085,1.89085,1.89028,1.89077,61000000.0
2007-12-31 10:12:00,1.89102,1.89357,1.89102,1.89357,65000000.0
2007-12-31 10:13:00,1.89367,1.89413,1.89367,1.89413,56000000.0
2007-12-31 10:14:00,1.89441,1.8948,1.8944,1.8944,49000000.0
2007-12-31 10:15:00,1.89403,1.89403,1.89318,1.89331,46000000.0
2007-12-31 10:16:00,1.89297,1.89354,1.89295,1.89354,33000000.0
2007-12-31 10:17:00,1.89327,1.89337,1.8932,1.89321,37000000.0
2007-12-31 10:18:00,1.89273,1.89274,1.8926,1.89263,50000000.0
2007-12-31 10:19:00,1.89289,1.89333,1.89289,1.89302,59000000.0
2007-12-31 10:20:00,1.89395,1.89413,1.89395,1.89408,41000000.0
2007-12-31 10:21:00,1.89435,1.89552,1.89435,1.89541,44000000.0
2007-12-31 10:22:00,1.89562,1.89616,1.89562,1.89569,47000000.0
2007-12-31 10:23:00,1.89555,1.89567,1.89549,1.89567,58000000.0
2007-12-31 10:24:00,1.89618,1.89618,1.8959,1.8959,43000000.0
2007-12-31 10:25:00,1.89596,1.89596,1.89531,1.89531,60000000.0
2007-12-31 10:26:00,1.89512,1.89517,1.89511,1.89511,64000000.0
2007-12-31 10:27:00,1.89502,1.89511,1.8947,1.8947,54000000.0
2007-12-31 10:28:00,1.89389,1.89389,1.89294,1.89294,62000000.0
2007-12-31 10:29:00,1.89303,1.89435,1.89303,1.89435,61000000.0
2007-12-31 10:30:00,1.89454,1.89458,1.89432,1.89432,36000000.0
2007-12-31 10:31:00,1.8941,1.8941,1.89362,1.89376,39000000.0
2007-12-31 10:32:00,1.89399,1.89439,1.89389,1.89439,44000000.0
2007-12-31 10:33:00,1.89429,1.89466,1.89411,1.89466,18000000.0
2007-12-31 10:34:00,1.89471,1.89476,1.89441,1.89467,20000000.0
2007-12-31 10:35:00,1.89471,1.89503,1.89471,1.89503,23000000.0
2007-12-31 10:36:00,1.89498,1.89503,1.89478,1.89503,32000000.0
2007-12-31 10:37:00,1.89524,1.89524,1.89469,1.89473,30000000.0
2007-12-31 10:38:00,1.89477,1.8948,1.89436,1.89437,26000000.0
2007-12-31 10:39:00,1.89439,1.89475,1.89439,1.89475,29000000.0
2007-12-31 10:40:00,1.89465,1.89506,1.89465,1.89494,19000000.0
2007-12-31 10:41:00,1.89516,1.89516,1.89482,1.8949,29000000.0
2007-12-31 10:42:00,1.89547,1.89564,1.89522,1.89535,38000000.0
2007-12-31 10:43:00,1.89534,1.89559,1.89531,1.89531,27000000.0
2007-12-31 10:44:00,1.89521,1.89534,1.89505,1.89534,26000000.0
2007-12-31 10:45:00,1.89528,1.89534,1.89502,1.89502,27000000.0
2007-12-31 10:46:00,1.89491,1.895,1.8948,1.89489,35000000.0
2007-12-31 10:47:00,1.89464,1.89491,1.8946,1.89491,23000000.0
2007-12-31 10:48:00,1.89486,1.89486,1.8945,1.89473,44000000.0
2007-12-31 10:49:00,1.89497,1.89509,1.89466,1.89466,36000000.0
2007-12-31 10:50:00,1.89464,1.89466,1.89458,1.89459,47000000.0
2007-12-31 10:51:00,1.89452,1.89461,1.89445,1.89461,45000000.0
2007-12-31 10:52:00,1.8946,1.89467,1.89454,1.8946,33000000.0
2007-12-31 10:53:00,1.89454,1.89485,1.89434,1.89485,46000000.0
2007-12-31 10:54:00,1.89514,1.89519,1.89465,1.89465,35000000.0
2007-12-31 10:55:00,1.89467,1.89467,1.89438,1.89438,37000000.0
2007-12-31 10:56:00,1.89435,1.89457,1.89425,1.89448,33000000.0
2007-12-31 10:57:00,1.89429,1.89507,1.89429,1.89507,33000000.0
2007-12-31 10:58:00,1.89515,1.89553,1.89515,1.89553,26000000.0
2007-12-31 10:59:00,1.89543,1.89573,1.89543,1.89564,47000000.0
2007-12-31 11:00:00,1.89514,1.8953,1.89474,1.8953,39000000.0
2007-12-31 11:01:00,1.89535,1.89552,1.89535,1.89552,45000000.0
2007-12-31 11:02:00,1.89529,1.89529,1.89509,1.89509,17000000.0
2007-12-31 11:03:00,1.89506,1.8951,1.89492,1.89494,37000000.0
2007-12-31 11:04:00,1.89483,1.89483,1.89463,1.89473,40000000.0
2007-12-31 11:05:00,1.89497,1.89567,1.89497,1.89567,18000000.0
2007-12-31 11:06:00,1.8959,1.8959,1.89541,1.89541,19000000.0
2007-12-31 11:07:00,1.89582,1.89582,1.8956,1.8956,30000000.0
2007-12-31 11:08:00,1.89547,1.89547,1.89468,1.89468,30000000.0
2007-12-31 11:09:00,1.8955,1.89553,1.89529,1.89545,45000000.0
2007-12-31 11:10:00,1.89545,1.89545,1.895,1.89505,35000000.0
2007-12-31 11:11:00,1.89522,1.89544,1.89505,1.89544,46000000.0
2007-12-31 11:12:00,1.89542,1.89542,1.89502,1.89502,55000000.0
2007-12-31 11:13:00,1.89468,1.89524,1.89468,1.89524,59000000.0
2007-12-31 11:14:00,1.8958,1.8958,1.89517,1.89517,41000000.0
2007-12-31 11:15:00,1.89505,1.89549,1.89492,1.89549,34000000.0
2007-12-31 11:16:00,1.8949,1.89498,1.89399,1.8942,20000000.0
2007-12-31 11:17:00,1.89498,1.89535,1.89474,1.89535,57000000.0
2007-12-31 11:18:00,1.89516,1.89538,1.89485,1.89491,44000000.0
2007-12-31 11:19:00,1.89567,1.89578,1.89555,1.89566,63000000.0
2007-12-31 11:20:00,1.89553,1.89582,1.8955,1.8955,43000000.0
2007-12-31 11:21:00,1.8958,1.89598,1.89578,1.89583,34000000.0
2007-12-31 11:22:00,1.896,1.8963,1.896,1.8961,56000000.0
2007-12-31 11:23:00,1.89615,1.89615,1.8958,1.89596,43000000.0
2007-12-31 11:24:00,1.89605,1.89605,1.89585,1.89589,53000000.0
2007-12-31 11:25:00,1.8959,1.89591,1.89509,1.89528,29000000.0
2007-12-31 11:26:00,1.89604,1.89648,1.89604,1.89648,41000000.0
2007-12-31 11:27:00,1.89677,1.89681,1.89657,1.89657,34000000.0
2007-12-31 11:28:00,1.89669,1.8968,1.89657,1.89678,36000000.0
2007-12-31 11:29:00,1.89744,1.89848,1.89744,1.89848,43000000.0
2007-12-31 11:30:00,1.89805,1.89842,1.89739,1.8977,24000000.0
2007-12-31 11:31:00,1.89791,1.8981,1.89779,1.89802,34000000.0
2007-12-31 11:32:00,1.89792,1.89793,1.89759,1.89788,46000000.0
2007-12-31 11:33:00,1.89811,1.89897,1.89811,1.89897,41000000.0
2007-12-31 11:34:00,1.89942,1.89987,1.89942,1.89968,28000000.0
2007-12-31 11:35:00,1.89981,1.89995,1.89969,1.89988,44000000.0
2007-12-31 11:36:00,1.89975,1.89975,1.8996,1.89973,48000000.0
2007-12-31 11:37:00,1.89974,1.89984,1.89962,1.89984,50000000.0
2007-12-31 11:38:00,1.89998,1.90001,1.89966,1.89966,37000000.0
2007-12-31 11:39:00,1.89948,1.89994,1.89948,1.89988,52000000.0
2007-12-31 11:40:00,1.89905,1.89925,1.89905,1.89925,27000000.0
2007-12-31 11:41:00,1.89935,1.89937,1.89926,1.8993,49000000.0
2007-12-31 11:42:00,1.89936,1.89946,1.89926,1.89926,22000000.0
2007-12-31 11:43:00,1.89923,1.89945,1.89915,1.89945,45000000.0
2007-12-31 11:44:00,1.89945,1.89949,1.89937,1.89945,42000000.0
2007-12-31 11:45:00,1.89939,1.89939,1.899,1.899,41000000.0
2007-12-31 11:46:00,1.89941,1.89949,1.8994,1.89942,38000000.0
2007-12-31 11:47:00,1.89943,1.90011,1.89943,1.90011,22000000.0
2007-12-31 11:48:00,1.90021,1.9004,1.90021,1.9004,27000000.0
2007-12-31 11:49:00,1.90054,1.90115,1.90054,1.90078,41000000.0
2007-12-31 11:50:00,1.90081,1.9013,1.90063,1.9013,44000000.0
2007-12-31 11:51:00,1.90144,1.90189,1.90122,1.90189,37000000.0
2007-12-31 11:52:00,1.90233,1.90254,1.90232,1.90254,37000000.0
2007-12-31 11:53:00,1.90251,1.90251,1.90236,1.90236,33000000.0
2007-12-31 11:54:00,1.90237,1.9024,1.90222,1.90235,37000000.0
2007-12-31 11:55:00,1.90227,1.90292,1.90227,1.90292,38000000.0
2007-12-31 11:56:00,1.90282,1.90315,1.90269,1.90311,51000000.0
2007-12-31 11:57:00,1.90312,1.90362,1.90312,1.90333,29000000.0
2007-12-31 11:58:00,1.90327,1.90335,1.90315,1.90326,31000000.0
2007-12-31 11:59:00,1.90357,1.90367,1.90354,1.90361,51000000.0
2007-12-31 12:00:00,1.90351,1.90351,1.90336,1.90338,23000000.0
2007-12-31 12:01:00,1.90345,1.90415,1.90345,1.90407,24000000.0
2007-12-31 12:02:00,1.90436,1.90436,1.90402,1.90412,34000000.0
2007-12-31 12:03:00,1.90433,1.90439,1.90407,1.90407,36000000.0
2007-12-31 12:04:00,1.90419,1.90419,1.90384,1.90384,33000000.0
2007-12-31 12:05:00,1.90381,1.90404,1.90348,1.90404,26000000.0
2007-12-31 12:06:00,1.9043,1.90433,1.90406,1.90406,15000000.0
2007-12-31 12:07:00,1.90414,1.90414,1.90355,1.90355,23000000.0
2007-12-31 12:08:00,1.90356,1.90386,1.90354,1.90386,37000000.0
2007-12-31 12:09:00,1.90378,1.90378,1.90302,1.90302,11000000.0
2007-12-31 12:10:00,1.90204,1.90319,1.90204,1.90262,25000000.0
2007-12-31 12:11:00,1.90249,1.90249,1.90221,1.90221,33000000.0
2007-12-31 12:12:00,1.90229,1.90245,1.90222,1.9024,31000000.0
2007-12-31 12:13:00,1.90225,1.90227,1.90206,1.90221,24000000.0
2007-12-31 12:14:00,1.90232,1.90258,1.90225,1.90225,36000000.0
2007-12-31 12:15:00,1.90243,1.90248,1.90239,1.90248,29000000.0
2007-12-31 12:16:00,1.90255,1.90272,1.90242,1.90268,30000000.0
2007-12-31 12:17:00,1.9027,1.90289,1.90264,1.90268,41000000.0
2007-12-31 12:18:00,1.90276,1.90311,1.90274,1.90311,43000000.0
2007-12-31 12:19:00,1.90295,1.90303,1.90294,1.90302,37000000.0
2007-12-31 12:20:00,1.90303,1.9031,1.90289,1.90296,40000000.0
2007-12-31 12:21:00,1.90306,1.90315,1.90282,1.90315,61000000.0
2007-12-31 12:22:00,1.90319,1.90338,1.90299,1.90338,24000000.0
2007-12-31 12:23:00,1.90355,1.9041,1.90355,1.9041,23000000.0
2007-12-31 12:24:00,1.90387,1.90387,1.90346,1.90362,30000000.0
2007-12-31 12:25:00,1.90375,1.90375,1.90321,1.90333,22000000.0
2007-12-31 12:26:00,1.90328,1.90329,1.90309,1.90309,32000000.0
2007-12-31 12:27:00,1.90286,1.90286,1.90243,1.90243,25000000.0
2007-12-31 12:28:00,1.9029,1.90301,1.9029,1.90301,58000000.0
2007-12-31 12:29:00,1.90297,1.90297,1.90107,1.9011,71000000.0
2007-12-31 12:30:00,1.90113,1.90392,1.90113,1.90299,47000000.0
2007-12-31 12:31:00,1.90242,1.90242,1.90186,1.90186,55000000.0
2007-12-31 12:32:00,1.90211,1.90233,1.90211,1.90232,32000000.0
2007-12-31 12:33:00,1.90255,1.90255,1.90243,1.90255,40000000.0
2007-12-31 12:34:00,1.90266,1.90266,1.90255,1.90256,14000000.0
2007-12-31 12:35:00,1.90246,1.90246,1.90081,1.90154,20000000.0
2007-12-31 12:36:00,1.90157,1.9019,1.90154,1.9019,36000000.0
2007-12-31 12:37:00,1.90205,1.90228,1.90198,1.90228,22000000.0
2007-12-31 12:38:00,1.90298,1.90298,1.90285,1.90285,12000000.0
2007-12-31 12:39:00,1.90298,1.90307,1.90298,1.90307,20000000.0
2007-12-31 12:40:00,1.90295,1.90295,1.90253,1.90253,16000000.0
2007-12-31 12:41:00,1.90257,1.90261,1.90251,1.90261,10000000.0
2007-12-31 12:42:00,1.90271,1.90283,1.90266,1.90283,26000000.0
2007-12-31 12:43:00,1.90292,1.90295,1.90285,1.90295,9000000.0
2007-12-31 12:44:00,1.90291,1.90291,1.90286,1.90287,21000000.0
2007-12-31 12:45:00,1.90282,1.90282,1.90272,1.90272,30000000.0
2007-12-31 12:46:00,1.90261,1.90266,1.90243,1.90253,41000000.0
2007-12-31 12:47:00,1.90256,1.90291,1.90256,1.90291,26000000.0
2007-12-31 12:48:00,1.90312,1.90346,1.90312,1.90346,27000000.0
2007-12-31 12:49:00,1.90328,1.90335,1.90316,1.90316,36000000.0
2007-12-31 12:50:00,1.90331,1.90344,1.90316,1.90344,34000000.0
2007-12-31 12:51:00,1.90327,1.90335,1.90325,1.90325,25000000.0
2007-12-31 12:52:00,1.90325,1.9033,1.90313,1.90329,26000000.0
2007-12-31 12:53:00,1.90319,1.90328,1.90312,1.90312,16000000.0
2007-12-31 12:54:00,1.90279,1.90279,1.90173,1.90173,28000000.0
2007-12-31 12:55:00,1.90169,1.9021,1.90169,1.90198,29000000.0
2007-12-31 12:56:00,1.90196,1.90199,1.90175,1.90179,30000000.0
2007-12-31 12:57:00,1.90161,1.90197,1.90161,1.90178,26000000.0
2007-12-31 12:58:00,1.90181,1.902,1.90168,1.902,14000000.0
2007-12-31 12:59:00,1.90202,1.90208,1.90182,1.90208,32000000.0
2007-12-31 13:00:00,1.90205,1.90205,1.90161,1.90161,20000000.0
2007-12-31 13:01:00,1.90193,1.90199,1.90155,1.90191,31000000.0
2007-12-31 13:02:00,1.90206,1.90213,1.90196,1.90196,12000000.0
2007-12-31 13:03:00,1.90204,1.90211,1.90196,1.90196,21000000.0
2007-12-31 13:04:00,1.90201,1.90209,1.90197,1.90205,7000000.0
2007-12-31 13:05:00,1.90183,1.90206,1.90183,1.90185,17000000.0
2007-12-31 13:06:00,1.90201,1.90201,1.90175,1.90186,22000000.0
2007-12-31 13:07:00,1.90152,1.90152,1.90124,1.90141,17000000.0
2007-12-31 13:08:00,1.90144,1.90144,1.90136,1.90143,37000000.0
2007-12-31 13:09:00,1.90106,1.90123,1.9009,1.90123,33000000.0
2007-12-31 13:10:00,1.90099,1.90099,1.8999,1.8999,32000000.0
2007-12-31 13:11:00,1.89988,1.89997,1.89988,1.89995,21000000.0
2007-12-31 13:12:00,1.9002,1.9008,1.9002,1.9008,7000000.0
2007-12-31 13:13:00,1.90085,1.90088,1.90067,1.90067,11000000.0
2007-12-31 13:14:00,1.90074,1.90131,1.90074,1.90131,33000000.0
2007-12-31 13:15:00,1.90121,1.90121,1.90108,1.90113,25000000.0
2007-12-31 13:16:00,1.90113,1.90136,1.90113,1.90126,20000000.0
2007-12-31 13:17:00,1.90102,1.90102,1.90045,1.90052,19000000.0
2007-12-31 13:18:00,1.90047,1.90049,1.90034,1.90049,41000000.0
2007-12-31 13:19:00,1.90043,1.90051,1.90011,1.90051,36000000.0
2007-12-31 13:20:00,1.90085,1.90085,1.90066,1.90067,36000000.0
2007-12-31 13:21:00,1.90036,1.90052,1.90028,1.90052,54000000.0
2007-12-31 13:22:00,1.90056,1.90079,1.90056,1.90079,41000000.0
2007-12-31 13:23:00,1.90099,1.90108,1.90066,1.90108,11000000.0
2007-12-31 13:24:00,1.90129,1.90129,1.90121,1.90122,23000000.0
2007-12-31 13:25:00,1.90114,1.90114,1.90079,1.90088,25000000.0
2007-12-31 13:26:00,1.90118,1.90121,1.90113,1.90117,20000000.0
2007-12-31 13:27:00,1.90107,1.90107,1.90078,1.90078,32000000.0
2007-12-31 13:28:00,1.90099,1.90099,1.90083,1.90092,26000000.0
2007-12-31 13:29:00,1.90105,1.90113,1.90093,1.90113,25000000.0
2007-12-31 13:30:00,1.90144,1.90144,1.90103,1.90104,16000000.0
2007-12-31 13:31:00,1.9012,1.9012,1.90084,1.90113,21000000.0
2007-12-31 13:32:00,1.9011,1.9011,1.90075,1.90075,28000000.0
2007-12-31 13:33:00,1.9011,1.90194,1.9011,1.90194,18000000.0
2007-12-31 13:34:00,1.90211,1.90211,1.90184,1.90202,35000000.0
2007-12-31 13:35:00,1.90175,1.90183,1.90159,1.90166,10000000.0
2007-12-31 13:36:00,1.90157,1.90173,1.90105,1.90105,40000000.0
2007-12-31 13:37:00,1.90125,1.90149,1.90124,1.90135,22000000.0
2007-12-31 13:38:00,1.90137,1.90137,1.90104,1.90112,39000000.0
2007-12-31 13:39:00,1.90125,1.9018,1.90125,1.90169,32000000.0
2007-12-31 13:40:00,1.90173,1.90185,1.90173,1.90178,35000000.0
2007-12-31 13:41:00,1.90177,1.90182,1.90175,1.90182,27000000.0
2007-12-31 13:42:00,1.90184,1.90185,1.90172,1.90181,32000000.0
2007-12-31 13:43:00,1.90194,1.90214,1.90186,1.90187,26000000.0
2007-12-31 13:44:00,1.90181,1.90192,1.90158,1.90158,25000000.0
2007-12-31 13:45:00,1.90125,1.90125,1.90108,1.90108,21000000.0
2007-12-31 13:46:00,1.90098,1.90132,1.90098,1.90124,13000000.0
2007-12-31 13:47:00,1.90114,1.90126,1.90108,1.90108,22000000.0
2007-12-31 13:48:00,1.90111,1.90111,1.90091,1.90092,21000000.0
2007-12-31 13:49:00,1.90092,1.90094,1.90076,1.90082,24000000.0
2007-12-31 13:50:00,1.901,1.90106,1.90091,1.90101,27000000.0
2007-12-31 13:51:00,1.90132,1.90143,1.90121,1.90131,27000000.0
2007-12-31 13:52:00,1.90119,1.90131,1.90108,1.90131,31000000.0
2007-12-31 13:53:00,1.90114,1.90136,1.90093,1.90136,31000000.0
2007-12-31 13:54:00,1.90137,1.90137,1.89972,1.90037,28000000.0
2007-12-31 13:55:00,1.89967,1.89968,1.89965,1.89965,33000000.0
2007-12-31 13:56:00,1.90091,1.90091,1.90058,1.90058,23000000.0
2007-12-31 13:57:00,1.90041,1.90041,1.89989,1.89989,19000000.0
2007-12-31 13:58:00,1.90018,1.90055,1.90018,1.90055,30000000.0
2007-12-31 13:59:00,1.90026,1.90039,1.90014,1.90039,39000000.0
2007-12-31 14:00:00,1.90072,1.90073,1.90052,1.90052,30000000.0
2007-12-31 14:01:00,1.90044,1.90046,1.90028,1.90046,16000000.0
2007-12-31 14:02:00,1.9006,1.90088,1.90059,1.90079,34000000.0
2007-12-31 14:03:00,1.901,1.901,1.9,1.9,24000000.0
2007-12-31 14:04:00,1.89999,1.9002,1.89999,1.90018,20000000.0
2007-12-31 14:05:00,1.90035,1.9006,1.90035,1.9006,31000000.0
2007-12-31 14:06:00,1.90046,1.90062,1.90046,1.90054,28000000.0
2007-12-31 14:07:00,1.90059,1.90063,1.90041,1.90063,32000000.0
2007-12-31 14:08:00,1.90063,1.90069,1.90063,1.90069,22000000.0
2007-12-31 14:09:00,1.90067,1.90071,1.90048,1.90048,15000000.0
2007-12-31 14:10:00,1.90068,1.90068,1.90035,1.90047,24000000.0
2007-12-31 14:11:00,1.90019,1.90034,1.90001,1.90001,22000000.0
2007-12-31 14:12:00,1.90025,1.90039,1.90023,1.90039,17000000.0
2007-12-31 14:13:00,1.90042,1.90055,1.90042,1.90051,19000000.0
2007-12-31 14:14:00,1.90041,1.90041,1.89958,1.89958,22000000.0
2007-12-31 14:15:00,1.89953,1.89953,1.89931,1.89948,26000000.0
2007-12-31 14:16:00,1.89947,1.89953,1.89939,1.89945,10000000.0
2007-12-31 14:17:00,1.89942,1.89947,1.89935,1.89947,8000000.0
2007-12-31 14:18:00,1.89957,1.89957,1.89941,1.89948,13000000.0
2007-12-31 14:19:00,1.89955,1.89967,1.89883,1.89949,29000000.0
2007-12-31 14:20:00,1.89975,1.8999,1.89957,1.89989,15000000.0
2007-12-31 14:21:00,1.89996,1.90004,1.89983,1.89999,18000000.0
2007-12-31 14:22:00,1.9002,1.90082,1.9002,1.90068,10000000.0
2007-12-31 14:23:00,1.90072,1.90088,1.90069,1.90069,24000000.0
2007-12-31 14:24:00,1.90045,1.90045,1.89995,1.89995,17000000.0
2007-12-31 14:25:00,1.89983,1.8999,1.89982,1.89987,31000000.0
2007-12-31 14:26:00,1.89988,1.9004,1.89988,1.9004,14000000.0
2007-12-31 14:27:00,1.90022,1.90037,1.90007,1.90037,14000000.0
2007-12-31 14:28:00,1.90024,1.90024,1.89996,1.90003,9000000.0
2007-12-31 14:29:00,1.89998,1.90008,1.89998,1.90008,7000000.0
2007-12-31 14:30:00,1.89989,1.89989,1.89897,1.89897,17000000.0
2007-12-31 14:31:00,1.89883,1.89886,1.89873,1.89879,21000000.0
2007-12-31 14:32:00,1.89864,1.89892,1.89864,1.89872,8000000.0
2007-12-31 14:33:00,1.89876,1.89882,1.89871,1.8988,10000000.0
2007-12-31 14:34:00,1.89875,1.89896,1.89867,1.89887,11000000.0
2007-12-31 14:35:00,1.89854,1.89854,1.89815,1.8984,7000000.0
2007-12-31 14:36:00,1.89828,1.89834,1.89787,1.89787,8000000.0
2007-12-31 14:37:00,1.89777,1.89777,1.89745,1.8976,11000000.0
2007-12-31 14:38:00,1.89767,1.89907,1.89767,1.89907,7000000.0
2007-12-31 14:39:00,1.89938,1.89992,1.89938,1.89992,8000000.0
2007-12-31 14:40:00,1.89978,1.90073,1.89978,1.90073,8000000.0
2007-12-31 14:41:00,1.9006,1.9006,1.9002,1.90036,10000000.0
2007-12-31 14:42:00,1.9004,1.90084,1.90034,1.90084,9000000.0
2007-12-31 14:43:00,1.90086,1.90112,1.90061,1.90112,8000000.0
2007-12-31 14:44:00,1.90112,1.90112,1.9007,1.90081,8000000.0
2007-12-31 14:45:00,1.90091,1.90121,1.90082,1.90118,7000000.0
2007-12-31 14:46:00,1.90132,1.90139,1.9009,1.9009,9000000.0
2007-12-31 14:47:00,1.901,1.90134,1.90097,1.90124,8000000.0
2007-12-31 14:48:00,1.90155,1.90195,1.90147,1.90195,8000000.0
2007-12-31 14:49:00,1.90176,1.90176,1.90067,1.90067,9000000.0
2007-12-31 14:50:00,1.90132,1.90138,1.90115,1.90123,7000000.0
2007-12-31 14:51:00,1.90102,1.90102,1.90044,1.90044,10000000.0
2007-12-31 14:52:00,1.90027,1.90027,1.89992,1.89992,7000000.0
2007-12-31 14:53:00,1.89996,1.90013,1.89992,1.90008,7000000.0
2007-12-31 14:54:00,1.89988,1.90013,1.89988,1.90011,8000000.0
2007-12-31 14:55:00,1.89983,1.89983,1.89872,1.89872,7000000.0
2007-12-31 14:56:00,1.89911,1.89911,1.89876,1.89882,8000000.0
2007-12-31 14:57:00,1.89865,1.8989,1.89865,1.89881,7000000.0
2007-12-31 14:58:00,1.89812,1.89836,1.89812,1.89836,8000000.0
2007-12-31 14:59:00,1.89925,1.89925,1.89845,1.89845,8000000.0
2007-12-31 15:00:00,1.8989,1.8995,1.8989,1.8995,7000000.0
2007-12-31 15:01:00,1.89985,1.90206,1.89985,1.90206,8000000.0
2007-12-31 15:02:00,1.90195,1.90195,1.90118,1.90135,7000000.0
2007-12-31 15:03:00,1.90175,1.90191,1.9015,1.9015,7000000.0
2007-12-31 15:04:00,1.90117,1.90151,1.90117,1.90151,8000000.0
2007-12-31 15:05:00,1.90149,1.90156,1.90132,1.90132,7000000.0
2007-12-31 15:06:00,1.90148,1.90192,1.90148,1.90187,8000000.0
2007-12-31 15:07:00,1.90174,1.90243,1.90174,1.90243,11000000.0
2007-12-31 15:08:00,1.9023,1.9023,1.90198,1.90228,8000000.0
2007-12-31 15:09:00,1.90216,1.90231,1.90202,1.90231,7000000.0
2007-12-31 15:10:00,1.90225,1.90244,1.90225,1.90244,7000000.0
2007-12-31 15:11:00,1.90246,1.90246,1.90223,1.90224,11000000.0
2007-12-31 15:12:00,1.90216,1.90222,1.90193,1.90193,10000000.0
2007-12-31 15:13:00,1.90181,1.90185,1.90159,1.90173,9000000.0
2007-12-31 15:14:00,1.90144,1.90166,1.90129,1.90165,10000000.0
2007-12-31 15:15:00,1.90149,1.90154,1.90113,1.90113,8000000.0
2007-12-31 15:16:00,1.90123,1.90132,1.90112,1.90125,9000000.0
2007-12-31 15:17:00,1.90117,1.9012,1.90072,1.90072,9000000.0
2007-12-31 15:18:00,1.90003,1.90181,1.90003,1.90181,8000000.0
2007-12-31 15:19:00,1.90213,1.90249,1.90213,1.90244,7000000.0
2007-12-31 15:20:00,1.90273,1.90339,1.90273,1.90329,9000000.0
2007-12-31 15:21:00,1.90341,1.90341,1.90302,1.90302,8000000.0
2007-12-31 15:22:00,1.90305,1.9031,1.90273,1.90273,9000000.0
2007-12-31 15:23:00,1.90253,1.90296,1.90253,1.90271,8000000.0
2007-12-31 15:24:00,1.90265,1.90279,1.90265,1.90279,8000000.0
2007-12-31 15:25:00,1.90259,1.90259,1.90232,1.90233,7000000.0
2007-12-31 15:26:00,1.90233,1.9025,1.90233,1.90242,7000000.0
2007-12-31 15:27:00,1.90235,1.90244,1.90224,1.90224,7000000.0
2007-12-31 15:28:00,1.90237,1.90237,1.90192,1.90222,11000000.0
2007-12-31 15:29:00,1.90225,1.90228,1.90202,1.90211,7000000.0
2007-12-31 15:30:00,1.90233,1.90244,1.90224,1.90238,9000000.0
2007-12-31 15:31:00,1.9026,1.90264,1.90244,1.90264,9000000.0
2007-12-31 15:32:00,1.90246,1.90271,1.90243,1.90266,10000000.0
2007-12-31 15:33:00,1.90231,1.90231,1.90188,1.90188,8000000.0
2007-12-31 15:34:00,1.90191,1.90191,1.90164,1.90184,9000000.0
2007-12-31 15:35:00,1.90211,1.90253,1.90211,1.90244,7000000.0
2007-12-31 15:36:00,1.90255,1.9028,1.90255,1.90265,7000000.0
2007-12-31 15:37:00,1.90289,1.90332,1.90289,1.90326,8000000.0
2007-12-31 15:38:00,1.90178,1.90381,1.90178,1.90341,7000000.0
2007-12-31 15:39:00,1.90392,1.9044,1.90392,1.90424,10000000.0
2007-12-31 15:40:00,1.90419,1.90452,1.90419,1.90451,9000000.0
2007-12-31 15:41:00,1.90454,1.90468,1.90441,1.90452,11000000.0
2007-12-31 15:42:00,1.90457,1.90528,1.90457,1.90524,8000000.0
2007-12-31 15:43:00,1.90554,1.90663,1.90554,1.90659,8000000.0
2007-12-31 15:44:00,1.90657,1.90665,1.90641,1.90644,8000000.0
2007-12-31 15:45:00,1.90711,1.90784,1.90711,1.90732,8000000.0
2007-12-31 15:46:00,1.90734,1.90755,1.90715,1.90755,10000000.0
2007-12-31 15:47:00,1.9077,1.90772,1.90755,1.90765,7000000.0
2007-12-31 15:48:00,1.90754,1.90754,1.90721,1.90731,7000000.0
2007-12-31 15:49:00,1.90714,1.90719,1.9071,1.90719,8000000.0
2007-12-31 15:50:00,1.90706,1.90706,1.90658,1.90702,8000000.0
2007-12-31 15:51:00,1.90644,1.90644,1.9044,1.90538,9000000.0
2007-12-31 15:52:00,1.90626,1.90626,1.90585,1.90595,7000000.0
2007-12-31 15:53:00,1.90574,1.90574,1.90418,1.90418,7000000.0
2007-12-31 15:54:00,1.90365,1.90375,1.90331,1.90331,11000000.0
2007-12-31 15:55:00,1.9037,1.90431,1.90355,1.90431,9000000.0
2007-12-31 15:56:00,1.90428,1.90434,1.90416,1.90416,7000000.0
2007-12-31 15:57:00,1.90399,1.90414,1.90382,1.90414,10000000.0
2007-12-31 15:58:00,1.90412,1.90421,1.90392,1.90392,10000000.0
2007-12-31 15:59:00,1.90397,1.90439,1.90397,1.90439,7000000.0
2007-12-31 16:00:00,1.90441,1.90441,1.90419,1.90419,7000000.0
2007-12-31 16:01:00,1.9042,1.9042,1.90403,1.90411,9000000.0
2007-12-31 16:02:00,1.90472,1.90518,1.90472,1.90503,8000000.0
2007-12-31 16:03:00,1.90513,1.90548,1.9049,1.90548,11000000.0
2007-12-31 16:04:00,1.90535,1.90537,1.90506,1.90506,8000000.0
2007-12-31 16:05:00,1.90471,1.90575,1.90471,1.90527,9000000.0
2007-12-31 16:06:00,1.9057,1.9057,1.90531,1.90531,10000000.0
2007-12-31 16:07:00,1.90547,1.90605,1.90542,1.90605,10000000.0
2007-12-31 16:08:00,1.90622,1.90622,1.9057,1.90614,8000000.0
2007-12-31 16:09:00,1.90557,1.90557,1.90492,1.90492,7000000.0
2007-12-31 16:10:00,1.90472,1.90503,1.90472,1.90482,7000000.0
2007-12-31 16:11:00,1.90417,1.90458,1.90362,1.90458,10000000.0
2007-12-31 16:12:00,1.90474,1.90501,1.90474,1.9048,9000000.0
2007-12-31 16:13:00,1.9045,1.90468,1.90421,1.90468,7000000.0
2007-12-31 16:14:00,1.90504,1.90504,1.90477,1.90501,11000000.0
2007-12-31 16:15:00,1.9046,1.9046,1.90431,1.90434,7000000.0
2007-12-31 16:16:00,1.90409,1.90425,1.90409,1.90412,7000000.0
2007-12-31 16:17:00,1.90427,1.90454,1.90427,1.90442,11000000.0
2007-12-31 16:18:00,1.90468,1.90484,1.90463,1.90484,11000000.0
2007-12-31 16:19:00,1.90481,1.90481,1.90425,1.90425,11000000.0
2007-12-31 16:20:00,1.90484,1.90484,1.90465,1.90465,9000000.0
2007-12-31 16:21:00,1.90506,1.90519,1.90506,1.90507,9000000.0
2007-12-31 16:22:00,1.90501,1.90501,1.90457,1.90497,8000000.0
2007-12-31 16:23:00,1.90473,1.90531,1.90473,1.90531,8000000.0
2007-12-31 16:24:00,1.90521,1.90521,1.90413,1.90413,10000000.0
2007-12-31 16:25:00,1.90484,1.90484,1.90446,1.90452,7000000.0
2007-12-31 16:26:00,1.90496,1.90496,1.90455,1.90485,7000000.0
2007-12-31 16:27:00,1.90555,1.90569,1.90549,1.90549,11000000.0
2007-12-31 16:28:00,1.90509,1.90509,1.90445,1.90486,11000000.0
2007-12-31 16:29:00,1.90533,1.90533,1.90486,1.90527,7000000.0
2007-12-31 16:30:00,1.90541,1.90582,1.90525,1.90582,8000000.0
2007-12-31 16:31:00,1.90559,1.90585,1.90495,1.90585,7000000.0
2007-12-31 16:32:00,1.90608,1.9062,1.90601,1.90601,8000000.0
2007-12-31 16:33:00,1.90574,1.90694,1.90574,1.90694,11000000.0
2007-12-31 16:34:00,1.90646,1.90647,1.90621,1.90647,8000000.0
2007-12-31 16:35:00,1.90577,1.90604,1.90577,1.90594,7000000.0
2007-12-31 16:36:00,1.90598,1.90598,1.90583,1.90593,8000000.0
2007-12-31 16:37:00,1.90594,1.90596,1.90584,1.90589,8000000.0
2007-12-31 16:38:00,1.90525,1.90525,1.90381,1.90427,7000000.0
2007-12-31 16:39:00,1.90377,1.90377,1.90155,1.90155,8000000.0
2007-12-31 16:40:00,1.9026,1.90281,1.90252,1.90252,11000000.0
2007-12-31 16:41:00,1.90239,1.90289,1.90239,1.90275,10000000.0
2007-12-31 16:42:00,1.90216,1.90216,1.90144,1.90151,7000000.0
2007-12-31 16:43:00,1.90143,1.90205,1.90132,1.90205,7000000.0
2007-12-31 16:44:00,1.9019,1.9019,1.90145,1.90151,7000000.0
2007-12-31 16:45:00,1.90204,1.90256,1.90204,1.90256,11000000.0
2007-12-31 16:46:00,1.90212,1.90214,1.9018,1.90214,11000000.0
2007-12-31 16:47:00,1.90242,1.90242,1.90162,1.90162,7000000.0
2007-12-31 16:48:00,1.90153,1.90157,1.90142,1.9015,10000000.0
2007-12-31 16:49:00,1.90164,1.90164,1.9014,1.90159,8000000.0
2007-12-31 16:50:00,1.9016,1.9016,1.90104,1.90104,8000000.0
2007-12-31 16:51:00,1.90072,1.90106,1.90046,1.90106,9000000.0
2007-12-31 16:52:00,1.90046,1.90104,1.90046,1.90104,7000000.0
2007-12-31 16:53:00,1.9007,1.90126,1.9007,1.90111,8000000.0
2007-12-31 16:54:00,1.90158,1.90208,1.90158,1.90197,7000000.0
2007-12-31 16:55:00,1.90176,1.90192,1.90162,1.90192,11000000.0
2007-12-31 16:56:00,1.90214,1.90224,1.90196,1.90196,11000000.0
2007-12-31 16:57:00,1.90172,1.90178,1.9016,1.90178,7000000.0
2007-12-31 16:58:00,1.90219,1.9022,1.90207,1.90207,8000000.0
2007-12-31 16:59:00,1.90082,1.90241,1.90082,1.90168,7000000.0
2007-12-31 17:00:00,1.90231,1.90259,1.90218,1.90246,11000000.0
2007-12-31 17:01:00,1.90234,1.90234,1.90201,1.90212,7000000.0
2007-12-31 17:02:00,1.90205,1.90206,1.90153,1.90153,8000000.0
2007-12-31 17:03:00,1.90156,1.90156,1.89968,1.90148,7000000.0
2007-12-31 17:04:00,1.90123,1.9013,1.90111,1.90124,7000000.0
2007-12-31 17:05:00,1.90195,1.90268,1.90195,1.90242,10000000.0
2007-12-31 17:06:00,1.90232,1.90232,1.89986,1.89986,9000000.0
2007-12-31 17:07:00,1.89999,1.901,1.89999,1.90081,8000000.0
2007-12-31 17:08:00,1.90064,1.9009,1.90064,1.9007,9000000.0
2007-12-31 17:09:00,1.90051,1.90064,1.90011,1.90015,8000000.0
2007-12-31 17:10:00,1.89962,1.89962,1.89883,1.89883,9000000.0
2007-12-31 17:11:00,1.89856,1.89856,1.8981,1.89845,8000000.0
2007-12-31 17:12:00,1.89782,1.89782,1.89753,1.89776,7000000.0
2007-12-31 17:13:00,1.89767,1.89783,1.8975,1.8975,8000000.0
2007-12-31 17:14:00,1.89773,1.89812,1.89773,1.89779,8000000.0
2007-12-31 17:15:00,1.89829,1.89847,1.89768,1.89768,7000000.0
2007-12-31 17:16:00,1.89763,1.89842,1.89763,1.89842,10000000.0
2007-12-31 17:17:00,1.89871,1.89909,1.89871,1.89909,7000000.0
2007-12-31 17:18:00,1.89881,1.89924,1.89823,1.89863,9000000.0
2007-12-31 17:19:00,1.89827,1.90037,1.89827,1.90037,7000000.0
2007-12-31 17:20:00,1.90049,1.90076,1.90039,1.90039,8000000.0
2007-12-31 17:21:00,1.90034,1.9007,1.90034,1.90062,10000000.0
2007-12-31 17:22:00,1.89932,1.8994,1.89904,1.8994,8000000.0
2007-12-31 17:23:00,1.89922,1.89964,1.89921,1.89956,8000000.0
2007-12-31 17:24:00,1.89955,1.8996,1.89936,1.8996,7000000.0
2007-12-31 17:25:00,1.89924,1.89924,1.89889,1.89897,7000000.0
2007-12-31 17:26:00,1.89878,1.89921,1.89867,1.89921,7000000.0
2007-12-31 17:27:00,1.89946,1.89946,1.89901,1.89901,9000000.0
2007-12-31 17:28:00,1.89886,1.90009,1.89886,1.90009,7000000.0
2007-12-31 17:29:00,1.90031,1.90045,1.90025,1.90039,8000000.0
2007-12-31 17:30:00,1.90049,1.90087,1.90017,1.90087,8000000.0
2007-12-31 17:31:00,1.90156,1.90197,1.90156,1.90165,9000000.0
2007-12-31 17:32:00,1.90231,1.90263,1.90214,1.90263,8000000.0
2007-12-31 17:33:00,1.90277,1.90334,1.90277,1.90334,11000000.0
2007-12-31 17:34:00,1.90258,1.90277,1.90236,1.90277,9000000.0
2007-12-31 17:35:00,1.90287,1.90287,1.90263,1.90263,7000000.0
2007-12-31 17:36:00,1.9026,1.90276,1.90251,1.90274,7000000.0
2007-12-31 17:37:00,1.90277,1.90277,1.90236,1.90242,7000000.0
2007-12-31 17:38:00,1.90211,1.90257,1.90211,1.90257,8000000.0
2007-12-31 17:39:00,1.90264,1.90266,1.90247,1.90264,7000000.0
2007-12-31 17:40:00,1.90262,1.90268,1.90214,1.90214,9000000.0
2007-12-31 17:41:00,1.90218,1.90289,1.90218,1.90289,8000000.0
2007-12-31 17:42:00,1.90302,1.90302,1.90253,1.90253,11000000.0
2007-12-31 17:43:00,1.90265,1.90265,1.90222,1.90222,7000000.0
2007-12-31 17:44:00,1.90189,1.90189,1.90116,1.90132,10000000.0
2007-12-31 17:45:00,1.90124,1.9013,1.90093,1.9012,7000000.0
2007-12-31 17:46:00,1.90124,1.90146,1.9008,1.90146,8000000.0
2007-12-31 17:47:00,1.90116,1.90116,1.90039,1.90039,8000000.0
2007-12-31 17:48:00,1.90009,1.90031,1.9,1.90031,7000000.0
2007-12-31 17:49:00,1.90066,1.90066,1.89967,1.89967,7000000.0
2007-12-31 17:50:00,1.8998,1.90056,1.8998,1.90056,7000000.0
2007-12-31 17:51:00,1.90057,1.90089,1.90057,1.90089,7000000.0
2007-12-31 17:52:00,1.90092,1.90096,1.90069,1.90074,7000000.0
2007-12-31 17:53:00,1.90069,1.90076,1.90055,1.90076,7000000.0
2007-12-31 17:54:00,1.90142,1.90161,1.90135,1.90151,11000000.0
2007-12-31 17:55:00,1.90136,1.90147,1.90104,1.9011,7000000.0
2007-12-31 17:56:00,1.90055,1.9008,1.9003,1.9008,7000000.0
2007-12-31 17:57:00,1.9016,1.90209,1.90155,1.90155,10000000.0
2007-12-31 17:58:00,1.90122,1.9019,1.90019,1.90019,10000000.0
2007-12-31 17:59:00,1.89982,1.89982,1.89857,1.89857,10000000.0
2007-12-31 18:00:00,1.8981,1.89858,1.8981,1.89848,10000000.0
2007-12-31 18:01:00,1.89714,1.89714,1.89545,1.8957,8000000.0
2007-12-31 18:02:00,1.89631,1.89662,1.89615,1.89615,8000000.0
2007-12-31 18:03:00,1.89647,1.89715,1.89647,1.89714,10000000.0
2007-12-31 18:04:00,1.89692,1.89692,1.89609,1.89619,8000000.0
2007-12-31 18:05:00,1.89548,1.89657,1.89548,1.89657,10000000.0
2007-12-31 18:06:00,1.8975,1.89758,1.89691,1.89705,10000000.0
2007-12-31 18:07:00,1.89693,1.89693,1.89613,1.89631,8000000.0
2007-12-31 18:08:00,1.89655,1.89664,1.89648,1.89664,8000000.0
2007-12-31 18:09:00,1.89657,1.89681,1.89655,1.89672,8000000.0
2007-12-31 18:10:00,1.89715,1.89715,1.89672,1.89672,11000000.0
2007-12-31 18:11:00,1.89783,1.89824,1.89783,1.89824,7000000.0
2007-12-31 18:12:00,1.89876,1.89887,1.8983,1.8983,9000000.0
2007-12-31 18:13:00,1.8979,1.89824,1.89776,1.89824,11000000.0
2007-12-31 18:14:00,1.89806,1.89806,1.89755,1.89788,7000000.0
2007-12-31 18:15:00,1.89813,1.8995,1.89813,1.8995,8000000.0
2007-12-31 18:16:00,1.89941,1.89941,1.89881,1.89881,11000000.0
2007-12-31 18:17:00,1.89853,1.89887,1.89853,1.89866,10000000.0
2007-12-31 18:18:00,1.89861,1.89877,1.89845,1.89846,8000000.0
2007-12-31 18:19:00,1.89802,1.89851,1.898,1.89851,9000000.0
2007-12-31 18:20:00,1.89879,1.90074,1.89879,1.90074,7000000.0
2007-12-31 18:21:00,1.90076,1.90076,1.89868,1.90043,11000000.0
2007-12-31 18:22:00,1.90048,1.90049,1.90017,1.90049,11000000.0
2007-12-31 18:23:00,1.90056,1.90056,1.89976,1.89976,8000000.0
2007-12-31 18:24:00,1.89983,1.90019,1.89983,1.9,10000000.0
2007-12-31 18:25:00,1.90034,1.90034,1.90019,1.9003,7000000.0
2007-12-31 18:26:00,1.89985,1.89985,1.8987,1.8987,8000000.0
2007-12-31 18:27:00,1.89866,1.89905,1.89866,1.89897,7000000.0
2007-12-31 18:28:00,1.89883,1.89883,1.89826,1.89826,7000000.0
2007-12-31 18:29:00,1.89828,1.89836,1.89798,1.89836,7000000.0
2007-12-31 18:30:00,1.89853,1.89874,1.89839,1.89874,8000000.0
2007-12-31 18:31:00,1.89895,1.8999,1.89895,1.89913,9000000.0
2007-12-31 18:32:00,1.8987,1.89951,1.8987,1.89951,11000000.0
2007-12-31 18:33:00,1.89957,1.89972,1.89929,1.89929,11000000.0
2007-12-31 18:34:00,1.89914,1.89923,1.89898,1.89906,7000000.0
2007-12-31 18:35:00,1.89907,1.89907,1.89886,1.89886,8000000.0
2007-12-31 18:36:00,1.89894,1.89894,1.8984,1.8984,7000000.0
2007-12-31 18:37:00,1.89839,1.89849,1.89829,1.89838,8000000.0
2007-12-31 18:38:00,1.89847,1.89851,1.89822,1.8983,8000000.0
2007-12-31 18:39:00,1.89826,1.89857,1.89813,1.89857,7000000.0
2007-12-31 18:40:00,1.89891,1.89891,1.89866,1.89886,7000000.0
2007-12-31 18:41:00,1.89917,1.90088,1.89917,1.90088,8000000.0
2007-12-31 18:42:00,1.90086,1.90125,1.90086,1.90125,11000000.0
2007-12-31 18:43:00,1.90086,1.9011,1.90063,1.9011,8000000.0
2007-12-31 18:44:00,1.90089,1.90109,1.90069,1.90069,7000000.0
2007-12-31 18:45:00,1.90049,1.90063,1.90041,1.90044,11000000.0
2007-12-31 18:46:00,1.90057,1.90087,1.90057,1.90058,9000000.0
2007-12-31 18:47:00,1.90009,1.90009,1.89946,1.89946,8000000.0
2007-12-31 18:48:00,1.89985,1.9002,1.89985,1.90002,9000000.0
2007-12-31 18:49:00,1.90007,1.90023,1.89996,1.90021,7000000.0
2007-12-31 18:50:00,1.90048,1.90076,1.90042,1.90074,11000000.0
2007-12-31 18:51:00,1.90084,1.90095,1.90061,1.90084,7000000.0
2007-12-31 18:52:00,1.90087,1.90088,1.90072,1.90081,8000000.0
2007-12-31 18:53:00,1.90063,1.90082,1.90025,1.90025,11000000.0
2007-12-31 18:54:00,1.90012,1.90029,1.90011,1.90019,7000000.0
2007-12-31 18:55:00,1.90059,1.90074,1.90059,1.90071,7000000.0
2007-12-31 18:56:00,1.90068,1.90086,1.90067,1.90067,7000000.0
2007-12-31 18:57:00,1.9009,1.901,1.90084,1.90087,10000000.0
2007-12-31 18:58:00,1.90086,1.90087,1.90035,1.90035,9000000.0
2007-12-31 18:59:00,1.90077,1.90099,1.90071,1.90099,8000000.0
2007-12-31 19:00:00,1.90088,1.90088,1.90071,1.90078,7000000.0
2007-12-31 19:01:00,1.90039,1.90039,1.89969,1.89969,7000000.0
2007-12-31 19:02:00,1.89985,1.9002,1.89952,1.89957,8000000.0
2007-12-31 19:03:00,1.89982,1.90003,1.89971,1.89983,7000000.0
2007-12-31 19:04:00,1.90065,1.90065,1.89948,1.8998,8000000.0
2007-12-31 19:05:00,1.90027,1.90028,1.89919,1.89919,8000000.0
2007-12-31 19:06:00,1.89919,1.89951,1.89846,1.89908,8000000.0
2007-12-31 19:07:00,1.89917,1.89953,1.89861,1.89861,9000000.0
2007-12-31 19:08:00,1.89926,1.90043,1.89909,1.90043,8000000.0
2007-12-31 19:09:00,1.89965,1.90046,1.89955,1.90046,7000000.0
2007-12-31 19:10:00,1.9007,1.90157,1.90051,1.90084,11000000.0
2007-12-31 19:11:00,1.90132,1.90176,1.90102,1.90173,10000000.0
2007-12-31 19:12:00,1.90117,1.90117,1.90017,1.90017,7000000.0
2007-12-31 19:13:00,1.90013,1.9018,1.90013,1.90172,8000000.0
2007-12-31 19:14:00,1.90253,1.90314,1.90217,1.90306,8000000.0
2007-12-31 19:15:00,1.90289,1.90313,1.90278,1.90296,10000000.0
2007-12-31 19:16:00,1.90313,1.90313,1.90142,1.90187,8000000.0
2007-12-31 19:17:00,1.90163,1.90241,1.90139,1.90241,10000000.0
2007-12-31 19:18:00,1.90221,1.90295,1.90202,1.90202,11000000.0
2007-12-31 19:19:00,1.90267,1.903,1.90236,1.90241,8000000.0
2007-12-31 19:20:00,1.90239,1.90314,1.90222,1.90222,11000000.0
2007-12-31 19:21:00,1.90311,1.90311,1.90166,1.90251,10000000.0
2007-12-31 19:22:00,1.9029,1.90313,1.90262,1.90278,9000000.0
2007-12-31 19:23:00,1.90306,1.90314,1.90242,1.90262,8000000.0
2007-12-31 19:24:00,1.90278,1.90294,1.90238,1.90242,9000000.0
2007-12-31 19:25:00,1.90285,1.90304,1.90192,1.90266,9000000.0
2007-12-31 19:26:00,1.90275,1.90317,1.90245,1.90251,7000000.0
2007-12-31 19:27:00,1.90271,1.90294,1.90199,1.90273,8000000.0
2007-12-31 19:28:00,1.90274,1.90346,1.9026,1.90294,10000000.0
2007-12-31 19:29:00,1.90264,1.90306,1.90264,1.90301,7000000.0
2007-12-31 19:30:00,1.90287,1.90329,1.90276,1.90305,10000000.0
2007-12-31 19:31:00,1.90284,1.90284,1.90238,1.90255,7000000.0
2007-12-31 19:32:00,1.9028,1.90297,1.90235,1.90235,10000000.0
2007-12-31 19:33:00,1.90177,1.90265,1.90177,1.90264,7000000.0
2007-12-31 19:34:00,1.9028,1.90301,1.90223,1.90223,8000000.0
2007-12-31 19:35:00,1.90241,1.90259,1.90209,1.90221,7000000.0
2007-12-31 19:36:00,1.90252,1.90253,1.9021,1.90253,7000000.0
2007-12-31 19:37:00,1.90215,1.90221,1.90197,1.90202,8000000.0
2007-12-31 19:38:00,1.90193,1.90228,1.90056,1.90056,8000000.0
2007-12-31 19:39:00,1.90173,1.90185,1.90096,1.90111,8000000.0
2007-12-31 19:40:00,1.90155,1.90167,1.90087,1.90087,7000000.0
2007-12-31 19:41:00,1.90094,1.90152,1.90087,1.90141,9000000.0
2007-12-31 19:42:00,1.90096,1.90125,1.90076,1.901,7000000.0
2007-12-31 19:43:00,1.90035,1.90058,1.8994,1.8994,11000000.0
2007-12-31 19:44:00,1.89987,1.90031,1.89961,1.89986,8000000.0
2007-12-31 19:45:00,1.89948,1.89967,1.89903,1.89932,9000000.0
2007-12-31 19:46:00,1.89914,1.90054,1.89914,1.90048,7000000.0
2007-12-31 19:47:00,1.89969,1.90102,1.89945,1.90102,9000000.0
2007-12-31 19:48:00,1.90078,1.90112,1.90046,1.90112,8000000.0
2007-12-31 19:49:00,1.90126,1.90151,1.90114,1.90133,7000000.0
2007-12-31 19:50:00,1.9015,1.90157,1.90049,1.90053,7000000.0
2007-12-31 19:51:00,1.90109,1.90109,1.90039,1.90058,7000000.0
2007-12-31 19:52:00,1.90069,1.90148,1.90058,1.9011,7000000.0
2007-12-31 19:53:00,1.90136,1.90136,1.90049,1.90049,7000000.0
2007-12-31 19:54:00,1.90051,1.90098,1.90005,1.90046,8000000.0
2007-12-31 19:55:00,1.90049,1.9008,1.89967,1.89986,8000000.0
2007-12-31 19:56:00,1.90041,1.90063,1.9003,1.90056,8000000.0
2007-12-31 19:57:00,1.90101,1.90111,1.90018,1.90018,7000000.0
2007-12-31 19:58:00,1.90092,1.90092,1.90008,1.9001,10000000.0
2007-12-31 19:59:00,1.90067,1.90223,1.90067,1.90223,8000000.0
2007-12-31 20:00:00,1.90378,1.90453,1.90325,1.90365,7000000.0
2007-12-31 20:01:00,1.90422,1.90422,1.90279,1.90324,7000000.0
2007-12-31 20:02:00,1.90312,1.904,1.90312,1.9035,7000000.0
2007-12-31 20:03:00,1.90285,1.90406,1.90278,1.90406,9000000.0
2007-12-31 20:04:00,1.90283,1.90407,1.90268,1.90407,9000000.0
2007-12-31 20:05:00,1.90389,1.90394,1.90234,1.90234,9000000.0
2007-12-31 20:06:00,1.90274,1.90333,1.90234,1.90333,11000000.0
2007-12-31 20:07:00,1.90356,1.9038,1.90298,1.90298,10000000.0
2007-12-31 20:08:00,1.90328,1.9038,1.90296,1.90368,8000000.0
2007-12-31 20:09:00,1.90383,1.90383,1.90346,1.90373,7000000.0
2007-12-31 20:10:00,1.90397,1.90397,1.90333,1.90333,8000000.0
2007-12-31 20:11:00,1.90357,1.90376,1.90334,1.90335,8000000.0
2007-12-31 20:12:00,1.90335,1.90402,1.90335,1.90402,7000000.0
2007-12-31 20:13:00,1.90371,1.90398,1.90344,1.90344,10000000.0
2007-12-31 20:14:00,1.90398,1.90398,1.90332,1.90339,7000000.0
2007-12-31 20:15:00,1.90325,1.90325,1.90288,1.90322,7000000.0
2007-12-31 20:16:00,1.90328,1.90349,1.90314,1.90347,7000000.0
2007-12-31 20:17:00,1.90299,1.90351,1.90287,1.90287,11000000.0
2007-12-31 20:18:00,1.90273,1.90293,1.90251,1.90287,9000000.0
2007-12-31 20:19:00,1.90296,1.90317,1.90268,1.90317,8000000.0
2007-12-31 20:20:00,1.90332,1.90332,1.90267,1.90274,7000000.0
2007-12-31 20:21:00,1.90284,1.9031,1.90263,1.90307,11000000.0
2007-12-31 20:22:00,1.90279,1.90282,1.90254,1.90274,7000000.0
2007-12-31 20:23:00,1.9028,1.9028,1.90254,1.90262,7000000.0
2007-12-31 20:24:00,1.90316,1.90339,1.90298,1.90298,8000000.0
2007-12-31 20:25:00,1.90316,1.90344,1.90282,1.90282,11000000.0
2007-12-31 20:26:00,1.90312,1.90323,1.90293,1.90297,8000000.0
2007-12-31 20:27:00,1.90343,1.90343,1.90273,1.90285,9000000.0
2007-12-31 20:28:00,1.90303,1.90318,1.90296,1.90296,7000000.0
2007-12-31 20:29:00,1.9029,1.9029,1.90272,1.90272,8000000.0
2007-12-31 20:30:00,1.90349,1.90354,1.9027,1.9027,8000000.0
2007-12-31 20:31:00,1.90316,1.90354,1.90302,1.90302,7000000.0
2007-12-31 20:32:00,1.9031,1.90333,1.90289,1.90289,7000000.0
2007-12-31 20:33:00,1.9032,1.90334,1.90295,1.90307,7000000.0
2007-12-31 20:34:00,1.9032,1.90365,1.90317,1.90341,8000000.0
2007-12-31 20:35:00,1.90368,1.90378,1.90334,1.90369,9000000.0
2007-12-31 20:36:00,1.90342,1.90381,1.90318,1.90349,7000000.0
2007-12-31 20:37:00,1.90387,1.90387,1.90345,1.90345,11000000.0
2007-12-31 20:38:00,1.90368,1.90397,1.90344,1.90344,10000000.0
2007-12-31 20:39:00,1.90358,1.90375,1.90327,1.90345,9000000.0
2007-12-31 20:40:00,1.90343,1.9038,1.90343,1.90364,8000000.0
2007-12-31 20:41:00,1.90359,1.90387,1.90338,1.90361,8000000.0
2007-12-31 20:42:00,1.90397,1.90416,1.90378,1.90378,11000000.0
2007-12-31 20:43:00,1.90455,1.90455,1.90384,1.90397,8000000.0
2007-12-31 20:44:00,1.90491,1.90491,1.90324,1.90324,10000000.0
2007-12-31 20:45:00,1.90327,1.90327,1.90194,1.90194,7000000.0
2007-12-31 20:46:00,1.90196,1.90281,1.90196,1.90252,8000000.0
2007-12-31 20:47:00,1.90297,1.90297,1.90223,1.90229,7000000.0
2007-12-31 20:48:00,1.90233,1.90321,1.90206,1.90321,10000000.0
2007-12-31 20:49:00,1.90332,1.90352,1.90324,1.90324,7000000.0
2007-12-31 20:50:00,1.90398,1.90398,1.90304,1.90304,8000000.0
2007-12-31 20:51:00,1.90304,1.90321,1.90287,1.90321,9000000.0
2007-12-31 20:52:00,1.90355,1.90355,1.90306,1.90307,11000000.0
2007-12-31 20:53:00,1.90325,1.90325,1.90285,1.90285,11000000.0
2007-12-31 20:54:00,1.90402,1.90402,1.90285,1.90285,11000000.0
2007-12-31 20:55:00,1.90299,1.90327,1.90293,1.90293,8000000.0
2007-12-31 20:56:00,1.90317,1.90317,1.90281,1.90303,7000000.0
2007-12-31 20:57:00,1.90258,1.90258,1.90199,1.90238,9000000.0
2007-12-31 20:58:00,1.90195,1.90234,1.90179,1.90226,7000000.0
2007-12-31 20:59:00,1.90237,1.90259,1.90218,1.90224,7000000.0
2007-12-31 21:00:00,1.9028,1.9028,1.90176,1.90176,7000000.0
2007-12-31 21:01:00,1.90188,1.90203,1.90177,1.90197,7000000.0
2007-12-31 21:02:00,1.90234,1.90234,1.902,1.90226,7000000.0
2007-12-31 21:03:00,1.90255,1.90265,1.90209,1.90209,8000000.0
2007-12-31 21:04:00,1.90213,1.90237,1.90162,1.90186,7000000.0
2007-12-31 21:05:00,1.90175,1.90213,1.90164,1.90164,7000000.0
2007-12-31 21:06:00,1.90212,1.9023,1.90178,1.90178,8000000.0
2007-12-31 21:07:00,1.90208,1.90241,1.90208,1.90216,8000000.0
2007-12-31 21:08:00,1.90138,1.90204,1.90138,1.90204,10000000.0
2007-12-31 21:09:00,1.90163,1.9021,1.90163,1.90192,10000000.0
2007-12-31 21:10:00,1.90314,1.90314,1.9022,1.9023,8000000.0
2007-12-31 21:11:00,1.90284,1.9029,1.90199,1.90199,7000000.0
2007-12-31 21:12:00,1.90293,1.90293,1.90153,1.90153,8000000.0
2007-12-31 21:13:00,1.9022,1.90249,1.90177,1.90249,10000000.0
2007-12-31 21:14:00,1.90226,1.90265,1.90209,1.90228,8000000.0
2007-12-31 21:15:00,1.90305,1.90316,1.90239,1.90239,8000000.0
2007-12-31 21:16:00,1.90298,1.90306,1.90221,1.90221,7000000.0
2007-12-31 21:17:00,1.90264,1.90264,1.90208,1.90223,11000000.0
2007-12-31 21:18:00,1.90286,1.90286,1.90224,1.90224,7000000.0
2007-12-31 21:19:00,1.90193,1.90247,1.90193,1.90219,9000000.0
2007-12-31 21:20:00,1.90252,1.90337,1.90246,1.90305,11000000.0
2007-12-31 21:21:00,1.90394,1.90447,1.90366,1.90447,10000000.0
2007-12-31 21:22:00,1.90519,1.90519,1.90433,1.90457,10000000.0
2007-12-31 21:23:00,1.90486,1.9053,1.90459,1.9053,7000000.0
2007-12-31 21:24:00,1.90483,1.9049,1.90427,1.90427,11000000.0
2007-12-31 21:25:00,1.9043,1.90464,1.9042,1.90435,7000000.0
2007-12-31 21:26:00,1.9053,1.9053,1.90444,1.90479,7000000.0
2007-12-31 21:27:00,1.90514,1.90514,1.90479,1.9049,7000000.0
2007-12-31 21:28:00,1.90526,1.90526,1.90486,1.90509,7000000.0
2007-12-31 21:29:00,1.90517,1.9052,1.90512,1.90517,8000000.0
2007-12-31 21:30:00,1.90518,1.90518,1.9048,1.90487,8000000.0
2007-12-31 21:31:00,1.90444,1.90459,1.90415,1.90415,8000000.0
2007-12-31 21:32:00,1.9048,1.9048,1.90418,1.90449,7000000.0
2007-12-31 21:33:00,1.90405,1.90475,1.90405,1.90475,11000000.0
2007-12-31 21:34:00,1.90513,1.90513,1.90474,1.90481,11000000.0
2007-12-31 21:35:00,1.90454,1.90481,1.90451,1.90452,11000000.0
2007-12-31 21:36:00,1.90475,1.90478,1.90439,1.90445,8000000.0
2007-12-31 21:37:00,1.905,1.90509,1.90461,1.90482,8000000.0
2007-12-31 21:38:00,1.9047,1.90497,1.90455,1.90497,8000000.0
2007-12-31 21:39:00,1.90428,1.90476,1.90428,1.90476,9000000.0
2007-12-31 21:40:00,1.90491,1.90491,1.9044,1.9044,7000000.0
2007-12-31 21:41:00,1.90435,1.90464,1.90435,1.90463,9000000.0
2007-12-31 21:42:00,1.90396,1.90492,1.90396,1.90492,7000000.0
2007-12-31 21:43:00,1.9048,1.90481,1.9046,1.90468,9000000.0
2007-12-31 21:44:00,1.90511,1.90516,1.9042,1.90448,8000000.0
2007-12-31 21:45:00,1.90453,1.90463,1.90384,1.90384,10000000.0
2007-12-31 21:46:00,1.90491,1.90497,1.90419,1.90422,8000000.0
2007-12-31 21:47:00,1.90501,1.90503,1.90485,1.90503,8000000.0
2007-12-31 21:48:00,1.90487,1.90495,1.90481,1.90484,8000000.0
2007-12-31 21:49:00,1.90461,1.90461,1.90374,1.90376,8000000.0
2007-12-31 21:50:00,1.90383,1.9042,1.90339,1.9042,8000000.0
2007-12-31 21:51:00,1.9038,1.9038,1.9028,1.9028,7000000.0
2007-12-31 21:52:00,1.9033,1.90366,1.90299,1.90299,7000000.0
2007-12-31 21:53:00,1.90315,1.90315,1.90277,1.90277,7000000.0
2007-12-31 21:54:00,1.9033,1.9033,1.90306,1.90307,7000000.0
2007-12-31 21:55:00,1.90323,1.90323,1.90304,1.90315,7000000.0
2007-12-31 21:56:00,1.90364,1.90368,1.90325,1.90344,8000000.0
2007-12-31 21:57:00,1.90346,1.90346,1.90328,1.90328,7000000.0
2007-12-31 21:58:00,1.90366,1.90374,1.90362,1.90362,7000000.0
2007-12-31 21:59:00,1.9036,1.90374,1.90345,1.90345,8000000.0
2007-12-31 22:00:00,1.90368,1.90416,1.90368,1.90375,10000000.0
2007-12-31 22:01:00,1.90375,1.90375,1.90342,1.90356,9000000.0
2007-12-31 22:02:00,1.9039,1.9039,1.90347,1.90361,8000000.0
2007-12-31 22:03:00,1.90346,1.90346,1.90306,1.90306,7000000.0
2007-12-31 22:04:00,1.90361,1.90361,1.90307,1.90308,8000000.0
2007-12-31 22:05:00,1.90312,1.90312,1.90299,1.90311,10000000.0
2007-12-31 22:06:00,1.90358,1.9036,1.90355,1.90355,7000000.0
2007-12-31 22:07:00,1.9033,1.90335,1.90313,1.90313,8000000.0
2007-12-31 22:08:00,1.90349,1.90349,1.9032,1.9032,8000000.0
2007-12-31 22:09:00,1.90335,1.90341,1.90314,1.90328,9000000.0
2007-12-31 22:10:00,1.90345,1.90358,1.90345,1.90347,8000000.0
2007-12-31 22:11:00,1.90338,1.9034,1.90327,1.90327,7000000.0
2007-12-31 22:12:00,1.9024,1.9025,1.9024,1.9025,8000000.0
2007-12-31 22:14:00,1.90265,1.90327,1.90256,1.90302,11000000.0
2007-12-31 22:15:00,1.90322,1.90336,1.90302,1.90336,8000000.0
2007-12-31 22:16:00,1.90244,1.90312,1.90244,1.90299,9000000.0
2007-12-31 22:17:00,1.90316,1.90316,1.90289,1.90295,7000000.0
2007-12-31 22:18:00,1.90229,1.90297,1.90229,1.90289,8000000.0
2007-12-31 22:20:00,1.90243,1.90297,1.90243,1.90297,7000000.0
2007-12-31 22:21:00,1.90281,1.90289,1.90263,1.90268,9000000.0
2007-12-31 22:22:00,1.90157,1.90158,1.90148,1.90155,7000000.0
2007-12-31 22:23:00,1.90261,1.90266,1.90244,1.90244,9000000.0
2007-12-31 22:24:00,1.90147,1.90257,1.90147,1.90257,7000000.0
2007-12-31 22:25:00,1.90276,1.90276,1.90227,1.90246,8000000.0
2007-12-31 22:26:00,1.90222,1.90251,1.9021,1.90251,9000000.0
2007-12-31 22:28:00,1.9017,1.9017,1.90148,1.90168,8000000.0
2007-12-31 22:30:00,1.90153,1.90272,1.90153,1.90272,7000000.0
2007-12-31 22:31:00,1.90265,1.9028,1.90265,1.90275,9000000.0
2007-12-31 22:32:00,1.90235,1.90251,1.90229,1.90229,8000000.0
2007-12-31 22:33:00,1.90256,1.90322,1.90256,1.90322,7000000.0
2007-12-31 22:34:00,1.90324,1.90324,1.90261,1.90271,7000000.0
2007-12-31 22:36:00,1.90313,1.9032,1.9031,1.9032,10000000.0
2007-12-31 22:37:00,1.90272,1.90286,1.90256,1.90284,7000000.0
2007-12-31 22:38:00,1.90295,1.903,1.90292,1.90293,8000000.0
2007-12-31 22:39:00,1.9029,1.90296,1.90278,1.90281,10000000.0
2007-12-31 22:40:00,1.90281,1.90283,1.90259,1.90283,7000000.0
2007-12-31 22:41:00,1.90301,1.90317,1.90295,1.90306,8000000.0
2007-12-31 22:42:00,1.90304,1.90332,1.90304,1.90332,8000000.0
2007-12-31 22:44:00,1.903,1.9031,1.903,1.90303,11000000.0
2007-12-31 22:46:00,1.90317,1.90339,1.90317,1.90319,8000000.0
2007-12-31 22:47:00,1.90324,1.90348,1.90313,1.90313,11000000.0
2007-12-31 22:48:00,1.90323,1.90357,1.90323,1.90329,8000000.0
2007-12-31 22:49:00,1.90298,1.90308,1.90295,1.90307,7000000.0
2007-12-31 22:50:00,1.90271,1.90316,1.90271,1.90297,7000000.0
2007-12-31 22:51:00,1.90344,1.90345,1.90291,1.90291,10000000.0
2007-12-31 22:52:00,1.90325,1.90327,1.90294,1.90294,8000000.0
2007-12-31 22:53:00,1.90283,1.90324,1.90272,1.90272,7000000.0
2007-12-31 22:54:00,1.90318,1.90321,1.90251,1.90263,8000000.0
2007-12-31 22:55:00,1.90333,1.90346,1.90325,1.90328,7000000.0
2007-12-31 22:56:00,1.9024,1.9024,1.9023,1.90238,7000000.0
2007-12-31 22:57:00,1.90299,1.90338,1.90291,1.90338,7000000.0
2007-12-31 22:58:00,1.90333,1.90351,1.90319,1.90319,7000000.0
2007-12-31 22:59:00,1.90313,1.90357,1.90312,1.90357,7000000.0
2007-12-31 23:00:00,1.90323,1.9035,1.90289,1.90289,8000000.0
2007-12-31 23:01:00,1.90282,1.90282,1.90273,1.90281,8000000.0
2007-12-31 23:02:00,1.90338,1.90341,1.90297,1.90306,8000000.0
2007-12-31 23:03:00,1.90296,1.90314,1.90265,1.90265,7000000.0
2007-12-31 23:04:00,1.90327,1.9033,1.90313,1.9033,8000000.0
2007-12-31 23:06:00,1.90158,1.90296,1.90158,1.9029,9000000.0
2007-12-31 23:07:00,1.9013,1.903,1.9011,1.903,10000000.0
2007-12-31 23:08:00,1.90101,1.90223,1.90079,1.90153,7000000.0
2007-12-31 23:09:00,1.902,1.902,1.90161,1.90161,9000000.0
2007-12-31 23:10:00,1.90077,1.90134,1.90077,1.90122,11000000.0
2007-12-31 23:11:00,1.90119,1.90135,1.90118,1.90135,7000000.0
2007-12-31 23:12:00,1.90109,1.90109,1.90059,1.90074,7000000.0
2007-12-31 23:13:00,1.9008,1.90097,1.90075,1.90083,7000000.0
2007-12-31 23:14:00,1.90106,1.90129,1.90088,1.90127,11000000.0
2007-12-31 23:15:00,1.90115,1.90133,1.90092,1.90118,9000000.0
2007-12-31 23:16:00,1.90155,1.90155,1.90086,1.90142,11000000.0
2007-12-31 23:17:00,1.90127,1.90152,1.90108,1.90152,7000000.0
2007-12-31 23:18:00,1.90183,1.90183,1.90146,1.90172,8000000.0
2007-12-31 23:20:00,1.90227,1.90227,1.90152,1.90152,9000000.0
2007-12-31 23:21:00,1.90227,1.90227,1.90158,1.90179,9000000.0
2007-12-31 23:22:00,1.90203,1.90212,1.90189,1.90211,11000000.0
2007-12-31 23:23:00,1.90182,1.90223,1.90182,1.90194,8000000.0
2007-12-31 23:24:00,1.9024,1.90248,1.9024,1.90248,7000000.0
2007-12-31 23:25:00,1.90163,1.90223,1.90153,1.90223,7000000.0
2007-12-31 23:26:00,1.90156,1.90205,1.90156,1.90159,8000000.0
2007-12-31 23:27:00,1.90196,1.90202,1.90155,1.90168,9000000.0
2007-12-31 23:28:00,1.90219,1.90219,1.90177,1.90182,10000000.0
2007-12-31 23:29:00,1.90158,1.90196,1.90158,1.90173,9000000.0
2007-12-31 23:30:00,1.90202,1.90202,1.90153,1.9016,8000000.0
2007-12-31 23:31:00,1.90157,1.90201,1.90157,1.90201,7000000.0
2007-12-31 23:32:00,1.90204,1.90213,1.90201,1.90213,8000000.0
2007-12-31 23:33:00,1.9019,1.90197,1.90135,1.90151,7000000.0
2007-12-31 23:34:00,1.90208,1.90282,1.90206,1.90282,11000000.0
2007-12-31 23:35:00,1.90196,1.90196,1.90171,1.90171,9000000.0
2007-12-31 23:36:00,1.90264,1.90264,1.90091,1.902,7000000.0
2007-12-31 23:37:00,1.90255,1.90313,1.90255,1.90313,9000000.0
2007-12-31 23:38:00,1.90286,1.90349,1.90205,1.90349,8000000.0
2007-12-31 23:39:00,1.90239,1.90382,1.90239,1.90382,10000000.0
2007-12-31 23:40:00,1.90438,1.90438,1.9024,1.9024,7000000.0
2007-12-31 23:41:00,1.90228,1.90362,1.90217,1.90362,6000000.0
2007-12-31 23:42:00,1.9041,1.90435,1.9041,1.90435,7000000.0
2007-12-31 23:43:00,1.90423,1.90459,1.90423,1.90434,7000000.0
2007-12-31 23:44:00,1.90424,1.90523,1.90405,1.90523,7000000.0
2007-12-31 23:45:00,1.90529,1.90536,1.90513,1.90513,7000000.0
2007-12-31 23:46:00,1.90528,1.9055,1.90528,1.9053,8000000.0
2007-12-31 23:47:00,1.90539,1.90548,1.90476,1.90548,8000000.0
2007-12-31 23:48:00,1.90584,1.90584,1.90539,1.90561,7000000.0
2007-12-31 23:49:00,1.90541,1.90548,1.90514,1.90514,10000000.0
2007-12-31 23:50:00,1.90563,1.90563,1.90493,1.90493,8000000.0
2007-12-31 23:51:00,1.90442,1.90442,1.90341,1.90432,7000000.0
2007-12-31 23:52:00,1.90457,1.90457,1.90335,1.90456,11000000.0
2007-12-31 23:54:00,1.90121,1.90351,1.90121,1.90351,9000000.0
2007-12-31 23:55:00,1.9029,1.9031,1.9029,1.903,8000000.0
2007-12-31 23:56:00,1.9037,1.9038,1.90365,1.9037,8000000.0
2007-12-31 23:57:00,1.90374,1.90403,1.90374,1.90397,8000000.0
2007-12-31 23:58:00,1.90478,1.90508,1.90402,1.90402,7000000.0
2007-12-31 23:59:00,1.90369,1.90382,1.90356,1.90371,10000000.0
2008-01-01 00:00:00,1.90383,1.90398,1.9038,1.9038,7000000.0
2008-01-01 00:01:00,1.9043,1.9043,1.90407,1.90412,8000000.0
2008-01-01 00:02:00,1.90537,1.9054,1.90522,1.90525,8000000.0
2008-01-01 00:04:00,1.90585,1.9059,1.90567,1.9059,7000000.0
2008-01-01 00:06:00,1.9063,1.9064,1.90625,1.90635,10000000.0
2008-01-01 00:08:00,1.9062,1.9063,1.90615,1.9063,9000000.0
2008-01-01 00:10:00,1.9058,1.9058,1.90568,1.90568,8000000.0
2008-01-01 00:12:00,1.9039,1.9041,1.9039,1.90407,7000000.0
2008-01-01 00:14:00,1.9049,1.9049,1.90478,1.9049,8000000.0
2008-01-01 00:16:00,1.90482,1.9049,1.90478,1.90488,7000000.0
2008-01-01 00:18:00,1.9049,1.9049,1.90475,1.90487,10000000.0
2008-01-01 00:20:00,1.90477,1.9049,1.90477,1.90485,8000000.0
2008-01-01 00:22:00,1.90487,1.9049,1.90485,1.90485,9000000.0
2008-01-01 00:24:00,1.90487,1.9049,1.90473,1.90473,10000000.0
2008-01-01 00:26:00,1.9047,1.9047,1.90455,1.9046,7000000.0
2008-01-01 00:28:00,1.9047,1.9047,1.90463,1.90463,9000000.0
2008-01-01 00:30:00,1.90455,1.9047,1.90442,1.90465,11000000.0
2008-01-01 00:32:00,1.90465,1.9047,1.90455,1.90467,8000000.0
2008-01-01 00:34:00,1.90467,1.9047,1.90455,1.90468,8000000.0
2008-01-01 00:36:00,1.90468,1.90468,1.90448,1.90467,7000000.0
2008-01-01 00:38:00,1.90465,1.9047,1.9043,1.90465,7000000.0
2008-01-01 00:40:00,1.90457,1.90468,1.90455,1.90467,7000000.0
2008-01-01 00:42:00,1.90358,1.9036,1.90307,1.90355,11000000.0
2008-01-01 00:44:00,1.9036,1.9036,1.9035,1.9036,7000000.0
2008-01-01 00:46:00,1.90347,1.9036,1.90345,1.90352,11000000.0
2008-01-01 00:48:00,1.9036,1.9036,1.90345,1.90357,10000000.0
2008-01-01 00:50:00,1.90359,1.9036,1.90355,1.90357,8000000.0
2008-01-01 00:52:00,1.90355,1.90357,1.90348,1.90357,8000000.0
2008-01-01 00:54:00,1.9036,1.9036,1.90345,1.9035,8000000.0
2008-01-01 00:56:00,1.90355,1.9036,1.90355,1.90358,7000000.0
2008-01-01 00:58:00,1.90355,1.9036,1.90347,1.9036,8000000.0
2008-01-01 01:00:00,1.90357,1.90357,1.90345,1.90357,9000000.0
2008-01-01 01:02:00,1.9036,1.9036,1.90338,1.9036,8000000.0
2008-01-01 01:04:00,1.90342,1.9036,1.90335,1.90358,8000000.0
2008-01-01 01:06:00,1.9036,1.9036,1.90355,1.90357,8000000.0
2008-01-01 01:08:00,1.90357,1.9036,1.90337,1.9036,8000000.0
2008-01-01 01:10:00,1.9036,1.9036,1.90345,1.9035,11000000.0
2008-01-01 01:12:00,1.90357,1.9036,1.90348,1.90357,11000000.0
2008-01-01 01:14:00,1.90357,1.9036,1.90337,1.90345,8000000.0
2008-01-01 01:16:00,1.9036,1.9036,1.9035,1.9036,9000000.0
2008-01-01 01:18:00,1.9035,1.9036,1.90347,1.9036,8000000.0
2008-01-01 01:20:00,1.9035,1.9036,1.90347,1.90347,8000000.0
2008-01-01 01:22:00,1.9036,1.9036,1.9035,1.9036,7000000.0
2008-01-01 01:24:00,1.90357,1.9036,1.90345,1.90352,11000000.0
2008-01-01 01:26:00,1.90358,1.90358,1.90333,1.90333,8000000.0
2008-01-01 01:28:00,1.9035,1.90358,1.90348,1.90358,8000000.0
2008-01-01 01:30:00,1.90357,1.90357,1.90335,1.9035,7000000.0
2008-01-01 01:32:00,1.90348,1.9036,1.90343,1.90355,9000000.0
2008-01-01 01:34:00,1.9035,1.9036,1.90347,1.90353,11000000.0
2008-01-01 01:36:00,1.90358,1.9036,1.9034,1.9036,10000000.0
2008-01-01 01:38:00,1.90358,1.9036,1.90347,1.90358,7000000.0
2008-01-01 01:40:00,1.90357,1.9036,1.90327,1.9036,11000000.0
2008-01-01 01:42:00,1.90358,1.9036,1.90347,1.9036,9000000.0
2008-01-01 01:44:00,1.9036,1.9036,1.90345,1.90347,8000000.0
2008-01-01 01:46:00,1.90355,1.9036,1.90355,1.9036,7000000.0
2008-01-01 01:48:00,1.9035,1.90358,1.90347,1.90358,8000000.0
2008-01-01 01:50:00,1.90355,1.9036,1.90332,1.90332,7000000.0
2008-01-01 01:52:00,1.90355,1.9036,1.90348,1.9035,8000000.0
2008-01-01 01:54:00,1.90358,1.9036,1.90345,1.90347,10000000.0
2008-01-01 01:56:00,1.9036,1.9036,1.9017,1.9035,10000000.0
2008-01-01 01:58:00,1.9035,1.9036,1.90339,1.90348,8000000.0
2008-01-01 02:00:00,1.90355,1.9036,1.9035,1.90358,7000000.0
2008-01-01 02:02:00,1.90364,1.90413,1.90364,1.90413,13000000.0
2008-01-01 02:04:00,1.90487,1.90488,1.90485,1.90485,12000000.0
2008-01-01 02:06:00,1.90508,1.9051,1.90507,1.9051,7000000.0
2008-01-01 02:08:00,1.90508,1.90508,1.90497,1.90497,16000000.0
2008-01-01 02:10:00,1.90695,1.90707,1.90693,1.90707,8000000.0
2008-01-01 02:12:00,1.90478,1.90488,1.90477,1.90482,14000000.0
2008-01-01 02:14:00,1.90525,1.9053,1.9052,1.90527,7000000.0
2008-01-01 02:16:00,1.90525,1.9053,1.90505,1.9053,8000000.0
2008-01-01 02:18:00,1.90525,1.90528,1.90523,1.90525,11000000.0
2008-01-01 02:20:00,1.90525,1.90528,1.90525,1.90527,12000000.0
2008-01-01 02:22:00,1.90517,1.90517,1.90495,1.90512,7000000.0
2008-01-01 02:24:00,1.9049,1.9049,1.90477,1.90485,8000000.0
2008-01-01 02:26:00,1.90517,1.90518,1.90515,1.90515,20000000.0
2008-01-01 02:28:00,1.90517,1.9052,1.90507,1.90515,7000000.0
2008-01-01 02:30:00,1.90488,1.9049,1.9047,1.90487,10000000.0
2008-01-01 02:32:00,1.9049,1.9049,1.90488,1.9049,15000000.0
2008-01-01 02:34:00,1.90487,1.9049,1.90485,1.90487,9000000.0
2008-01-01 02:36:00,1.90517,1.9052,1.90505,1.9052,8000000.0
2008-01-01 02:38:00,1.9052,1.9052,1.90512,1.9052,7000000.0
2008-01-01 02:40:00,1.9051,1.9052,1.9051,1.9052,11000000.0
2008-01-01 02:42:00,1.9049,1.9052,1.9049,1.90517,11000000.0
2008-01-01 02:44:00,1.9052,1.9052,1.90505,1.90515,10000000.0
2008-01-01 02:46:00,1.90298,1.9031,1.90298,1.90305,8000000.0
2008-01-01 02:48:00,1.90298,1.9031,1.90295,1.90305,11000000.0
2008-01-01 02:50:00,1.90305,1.9031,1.90295,1.9031,8000000.0
2008-01-01 02:52:00,1.9027,1.9027,1.90247,1.90268,10000000.0
2008-01-01 02:54:00,1.90255,1.90255,1.90245,1.9025,7000000.0
2008-01-01 02:56:00,1.9025,1.9027,1.90245,1.90267,7000000.0
2008-01-01 02:58:00,1.90247,1.9027,1.9024,1.90265,12000000.0
2008-01-01 03:00:00,1.9027,1.9027,1.90263,1.9027,7000000.0
2008-01-01 03:02:00,1.90255,1.9027,1.90255,1.90267,8000000.0
2008-01-01 03:04:00,1.9027,1.9027,1.90257,1.9027,7000000.0
2008-01-01 03:06:00,1.9027,1.9027,1.90253,1.90255,11000000.0
2008-01-01 03:08:00,1.9027,1.9027,1.9026,1.90267,8000000.0
2008-01-01 03:10:00,1.90263,1.90265,1.90245,1.90263,10000000.0
2008-01-01 03:12:00,1.9027,1.9027,1.90262,1.90267,7000000.0
2008-01-01 03:14:00,1.90263,1.9027,1.90248,1.9026,16000000.0
2008-01-01 03:16:00,1.9027,1.9027,1.90262,1.90265,5000000.0
2008-01-01 03:18:00,1.90257,1.9027,1.90257,1.9027,8000000.0
2008-01-01 03:20:00,1.90265,1.90265,1.9026,1.90263,7000000.0
2008-01-01 03:22:00,1.90267,1.9027,1.9008,1.9008,8000000.0
2008-01-01 03:24:00,1.90262,1.9027,1.90262,1.90267,7000000.0
2008-01-01 03:26:00,1.90271,1.90271,1.9026,1.9027,9000000.0
2008-01-01 03:28:00,1.9027,1.9027,1.90267,1.9027,7000000.0
2008-01-01 03:30:00,1.90248,1.9027,1.90238,1.90238,10000000.0
2008-01-01 03:32:00,1.90245,1.90248,1.90245,1.90247,10000000.0
2008-01-01 03:34:00,1.90247,1.90248,1.90245,1.90248,11000000.0
2008-01-01 03:36:00,1.9027,1.9027,1.90258,1.90267,7000000.0
2008-01-01 03:38:00,1.90267,1.9027,1.9026,1.9027,8000000.0
2008-01-01 03:40:00,1.90267,1.9027,1.90257,1.9027,11000000.0
2008-01-01 03:42:00,1.90267,1.9027,1.90255,1.90255,7000000.0
2008-01-01 03:44:00,1.90267,1.90267,1.90255,1.90258,7000000.0
2008-01-01 03:46:00,1.90252,1.9027,1.9025,1.90253,8000000.0
2008-01-01 03:48:00,1.90267,1.9027,1.90253,1.90263,11000000.0
2008-01-01 03:50:00,1.90268,1.9027,1.90255,1.90255,9000000.0
2008-01-01 03:52:00,1.90268,1.9027,1.90245,1.9026,9000000.0
2008-01-01 03:54:00,1.90265,1.9027,1.90237,1.90265,9000000.0
2008-01-01 03:56:00,1.90217,1.9022,1.90217,1.90217,12000000.0
2008-01-01 03:58:00,1.9027,1.9027,1.90258,1.90265,8000000.0
2008-01-01 04:00:00,1.90255,1.90258,1.90232,1.90255,18000000.0
2008-01-01 04:02:00,1.9027,1.90396,1.90267,1.90396,25000000.0
2008-01-01 04:04:00,1.90423,1.90423,1.9041,1.90412,9000000.0
2008-01-01 04:06:00,1.90443,1.9045,1.90427,1.90427,10000000.0
2008-01-01 04:08:00,1.90433,1.90433,1.9043,1.9043,10000000.0
2008-01-01 04:10:00,1.90432,1.90447,1.90432,1.90438,9000000.0
2008-01-01 04:12:00,1.90287,1.903,1.90283,1.90288,11000000.0
2008-01-01 04:14:00,1.90288,1.90288,1.90285,1.90287,7000000.0
2008-01-01 04:16:00,1.90288,1.90288,1.90282,1.90285,8000000.0
2008-01-01 04:18:00,1.90282,1.90285,1.90277,1.90285,8000000.0
2008-01-01 04:20:00,1.90285,1.90298,1.90272,1.90285,11000000.0
2008-01-01 04:22:00,1.90298,1.903,1.90287,1.90287,8000000.0
2008-01-01 04:24:00,1.90285,1.90288,1.90282,1.90287,12000000.0
2008-01-01 04:26:00,1.90285,1.90288,1.90285,1.90285,8000000.0
2008-01-01 04:28:00,1.90285,1.90288,1.9028,1.90285,14000000.0
2008-01-01 04:30:00,1.90285,1.90288,1.90283,1.90288,25000000.0
2008-01-01 04:32:00,1.90298,1.903,1.9029,1.903,8000000.0
2008-01-01 04:42:00,1.90428,1.90428,1.90425,1.90428,11000000.0
2008-01-01 04:44:00,1.90425,1.90428,1.90422,1.90425,8000000.0
2008-01-01 04:46:00,1.9042,1.90437,1.9042,1.90425,7000000.0
2008-01-01 04:48:00,1.90428,1.9044,1.90425,1.9044,8000000.0
2008-01-01 04:50:00,1.90427,1.90428,1.90425,1.90425,7000000.0
2008-01-01 04:52:00,1.9044,1.9044,1.90432,1.90435,8000000.0
2008-01-01 04:54:00,1.90425,1.90428,1.90425,1.90427,11000000.0
2008-01-01 04:56:00,1.90425,1.90428,1.90425,1.90425,12000000.0
2008-01-01 04:58:00,1.90445,1.9046,1.90445,1.90453,9000000.0
2008-01-01 05:00:00,1.90445,1.90448,1.90445,1.90447,9000000.0
2008-01-01 05:02:00,1.90437,1.9044,1.90428,1.90428,7000000.0
2008-01-01 05:04:00,1.90448,1.90448,1.90445,1.90445,9000000.0
2008-01-01 05:06:00,1.90458,1.90458,1.9045,1.90455,8000000.0
2008-01-01 05:08:00,1.90455,1.90468,1.90455,1.90457,10000000.0
2008-01-01 05:10:00,1.90453,1.90458,1.90453,1.90458,12000000.0
2008-01-01 05:12:00,1.90428,1.90428,1.90425,1.90428,16000000.0
2008-01-01 05:14:00,1.90427,1.90428,1.90425,1.90425,12000000.0
2008-01-01 05:16:00,1.90428,1.90428,1.90425,1.90425,11000000.0
2008-01-01 05:18:00,1.90425,1.90428,1.9042,1.9042,16000000.0
2008-01-01 05:20:00,1.9042,1.90428,1.9042,1.90425,11000000.0
2008-01-01 05:22:00,1.90428,1.90428,1.9042,1.90427,28000000.0
2008-01-01 05:24:00,1.90425,1.90428,1.90425,1.90425,27000000.0
2008-01-01 05:26:00,1.9042,1.90427,1.9041,1.9042,38000000.0
2008-01-01 05:28:00,1.90428,1.90428,1.90425,1.90427,22000000.0
2008-01-01 05:30:00,1.90425,1.90428,1.9042,1.9042,7000000.0
2008-01-01 05:32:00,1.90428,1.90428,1.90425,1.90425,10000000.0
2008-01-01 05:34:00,1.90425,1.90428,1.90422,1.90425,8000000.0
2008-01-01 05:36:00,1.90428,1.90428,1.90425,1.90425,15000000.0
2008-01-01 05:38:00,1.90425,1.90428,1.90422,1.90428,11000000.0
2008-01-01 05:40:00,1.90425,1.90438,1.90425,1.90438,9000000.0
2008-01-01 05:42:00,1.90428,1.90428,1.90425,1.90427,16000000.0
2008-01-01 05:44:00,1.90427,1.90428,1.90425,1.90427,9000000.0
2008-01-01 05:46:00,1.90428,1.90428,1.90428,1.90428,10000000.0
2008-01-01 05:48:00,1.90448,1.90448,1.90445,1.90445,11000000.0
2008-01-01 05:50:00,1.90447,1.90448,1.90445,1.90445,13000000.0
2008-01-01 05:52:00,1.90428,1.90428,1.90425,1.90425,15000000.0
2008-01-01 05:54:00,1.90427,1.90428,1.90425,1.90427,16000000.0
2008-01-01 05:56:00,1.90428,1.90428,1.90425,1.90425,33000000.0
2008-01-01 05:58:00,1.90379,1.90379,1.89969,1.89969,19000000.0
2008-01-01 06:00:00,1.90583,1.906,1.90583,1.90595,25000000.0
2008-01-01 06:02:00,1.90435,1.90435,1.90422,1.90422,13000000.0
2008-01-01 06:03:00,1.90425,1.90425,1.90413,1.90418,7000000.0
2008-01-01 06:04:00,1.90575,1.9058,1.90572,1.9058,11000000.0
2008-01-01 06:06:00,1.90562,1.9058,1.90562,1.90572,8000000.0
2008-01-01 06:08:00,1.90577,1.9058,1.9057,1.90577,8000000.0
2008-01-01 06:10:00,1.90575,1.90575,1.9057,1.90575,8000000.0
2008-01-01 06:12:00,1.90433,1.90435,1.9042,1.90435,10000000.0
2008-01-01 06:14:00,1.9044,1.9044,1.90428,1.90428,7000000.0
2008-01-01 06:16:00,1.90435,1.9044,1.90428,1.90435,11000000.0
2008-01-01 06:18:00,1.90435,1.90435,1.9043,1.90435,13000000.0
2008-01-01 06:20:00,1.90423,1.90425,1.90413,1.90415,18000000.0
2008-01-01 06:22:00,1.90438,1.9044,1.90425,1.90435,11000000.0
2008-01-01 06:24:00,1.90438,1.9044,1.9043,1.9044,11000000.0
2008-01-01 06:26:00,1.9044,1.9044,1.90435,1.90437,7000000.0
2008-01-01 06:28:00,1.90435,1.9044,1.90435,1.90435,7000000.0
2008-01-01 06:30:00,1.9044,1.9044,1.90437,1.90437,11000000.0
2008-01-01 06:32:00,1.9044,1.9044,1.9042,1.9044,31000000.0
2008-01-01 06:34:00,1.90438,1.9044,1.90435,1.90435,9000000.0
2008-01-01 06:36:00,1.9044,1.9044,1.90425,1.9043,10000000.0
2008-01-01 06:38:00,1.90437,1.90438,1.90418,1.90433,8000000.0
2008-01-01 06:40:00,1.9043,1.9044,1.9043,1.9044,8000000.0
2008-01-01 06:42:00,1.9044,1.9044,1.90425,1.90437,7000000.0
2008-01-01 06:44:00,1.90455,1.9046,1.90455,1.90455,11000000.0
2008-01-01 06:46:00,1.9047,1.9047,1.90465,1.90465,8000000.0
2008-01-01 06:48:00,1.90465,1.9047,1.90463,1.90463,8000000.0
2008-01-01 06:50:00,1.90455,1.90455,1.90453,1.90453,9000000.0
2008-01-01 06:52:00,1.90445,1.9045,1.9044,1.9044,7000000.0
2008-01-01 06:54:00,1.90473,1.9048,1.9047,1.9048,11000000.0
2008-01-01 06:56:00,1.90477,1.9048,1.9047,1.9047,13000000.0
2008-01-01 06:57:00,1.90425,1.90428,1.9042,1.90425,7000000.0
2008-01-01 06:58:00,1.90628,1.9063,1.90623,1.90625,16000000.0
2008-01-01 07:00:00,1.90625,1.9063,1.90623,1.90625,8000000.0
2008-01-01 07:02:00,1.9047,1.9047,1.90463,1.9047,18000000.0
2008-01-01 07:04:00,1.90487,1.9049,1.90482,1.9049,8000000.0
2008-01-01 07:05:00,1.9053,1.9053,1.90518,1.90518,10000000.0
2008-01-01 07:06:00,1.90608,1.9061,1.90605,1.9061,8000000.0
2008-01-01 07:08:00,1.90608,1.9061,1.90602,1.9061,18000000.0
2008-01-01 07:09:00,1.90515,1.9052,1.9051,1.90515,7000000.0
2008-01-01 07:10:00,1.90588,1.9059,1.90585,1.9059,18000000.0
2008-01-01 07:12:00,1.9047,1.9047,1.9046,1.90463,11000000.0
2008-01-01 07:14:00,1.90465,1.90465,1.90452,1.90463,12000000.0
2008-01-01 07:16:00,1.90465,1.90465,1.90463,1.90465,12000000.0
2008-01-01 07:18:00,1.90465,1.9047,1.9046,1.90465,8000000.0
2008-01-01 07:20:00,1.9046,1.90465,1.9046,1.9046,9000000.0
2008-01-01 07:22:00,1.90467,1.9047,1.9046,1.90465,7000000.0
2008-01-01 07:24:00,1.90463,1.9047,1.9046,1.90465,23000000.0
2008-01-01 07:26:00,1.90465,1.9047,1.9045,1.9047,14000000.0
2008-01-01 07:28:00,1.90463,1.90463,1.9046,1.90463,17000000.0
2008-01-01 07:30:00,1.90452,1.90468,1.9045,1.90453,20000000.0
2008-01-01 07:32:00,1.90455,1.90463,1.90445,1.90453,11000000.0
2008-01-01 07:34:00,1.90452,1.90467,1.90445,1.90445,16000000.0
2008-01-01 07:36:00,1.90468,1.90468,1.90463,1.90463,8000000.0
2008-01-01 07:38:00,1.90453,1.90468,1.90452,1.90468,7000000.0
2008-01-01 07:40:00,1.90455,1.9047,1.90455,1.9046,9000000.0
2008-01-01 07:42:00,1.90468,1.90468,1.90468,1.90468,1000000.0
2008-01-01 07:44:00,1.9047,1.9047,1.90458,1.90465,10000000.0
2008-01-01 07:46:00,1.90455,1.90468,1.90443,1.90465,17000000.0
2008-01-01 07:48:00,1.90465,1.90465,1.90443,1.90453,10000000.0
2008-01-01 07:50:00,1.90463,1.90468,1.9046,1.90463,17000000.0
2008-01-01 07:52:00,1.90443,1.90465,1.90443,1.90463,29000000.0
2008-01-01 07:54:00,1.90468,1.90468,1.90452,1.9046,23000000.0
2008-01-01 07:56:00,1.90463,1.90468,1.9046,1.90463,18000000.0
2008-01-01 07:58:00,1.90467,1.9047,1.90463,1.90467,13000000.0
2008-01-01 07:59:00,1.90448,1.9045,1.9044,1.90443,23000000.0
2008-01-01 08:00:00,1.90393,1.904,1.9039,1.904,31000000.0
2008-01-01 08:02:00,1.904,1.904,1.90395,1.904,12000000.0
2008-01-01 08:04:00,1.90397,1.904,1.90375,1.904,30000000.0
2008-01-01 08:06:00,1.90397,1.904,1.90395,1.90397,21000000.0
2008-01-01 08:08:00,1.9047,1.9047,1.90465,1.9047,25000000.0
2008-01-01 08:10:00,1.9047,1.9047,1.90465,1.90468,27000000.0
2008-01-01 08:12:00,1.904,1.904,1.90395,1.904,22000000.0
2008-01-01 08:14:00,1.90455,1.9047,1.90445,1.90463,33000000.0
2008-01-01 08:16:00,1.90465,1.9047,1.90463,1.90468,21000000.0
2008-01-01 08:18:00,1.90457,1.90457,1.90445,1.90453,17000000.0
2008-01-01 08:20:00,1.90463,1.9047,1.90453,1.9047,13000000.0
2008-01-01 08:22:00,1.904,1.904,1.90385,1.90395,26000000.0
2008-01-01 08:24:00,1.904,1.904,1.9039,1.90395,28000000.0
2008-01-01 08:26:00,1.90398,1.904,1.90392,1.90397,14000000.0
2008-01-01 08:28:00,1.90385,1.904,1.9037,1.9037,28000000.0
2008-01-01 08:30:00,1.9046,1.9047,1.90447,1.90465,28000000.0
2008-01-01 08:32:00,1.90397,1.904,1.90388,1.90395,51000000.0
2008-01-01 08:34:00,1.90397,1.904,1.90385,1.90398,49000000.0
2008-01-01 08:36:00,1.90397,1.904,1.90395,1.90397,12000000.0
2008-01-01 08:38:00,1.90398,1.904,1.90395,1.904,21000000.0
2008-01-01 08:40:00,1.90468,1.9047,1.90458,1.90458,36000000.0
2008-01-01 08:42:00,1.90397,1.904,1.90395,1.90397,17000000.0
2008-01-01 08:44:00,1.90397,1.904,1.90388,1.90397,17000000.0
2008-01-01 08:45:00,1.90877,1.9088,1.90867,1.90878,37000000.0
2008-01-01 08:46:00,1.91247,1.9125,1.91245,1.91248,23000000.0
2008-01-01 08:48:00,1.91248,1.9125,1.9123,1.91245,36000000.0
2008-01-01 08:50:00,1.9125,1.9125,1.91225,1.9125,56000000.0
2008-01-01 08:52:00,1.91117,1.9112,1.91108,1.91115,39000000.0
2008-01-01 08:54:00,1.91118,1.9112,1.91115,1.91117,42000000.0
2008-01-01 08:56:00,1.91115,1.9112,1.91115,1.91118,21000000.0
2008-01-01 08:57:00,1.9043,1.9043,1.90418,1.9042,23000000.0
2008-01-01 08:58:00,1.91107,1.9112,1.91107,1.91115,18000000.0
2008-01-01 09:00:00,1.91099,1.91099,1.9077,1.9077,26000000.0
2008-01-01 09:02:00,1.9077,1.9077,1.90758,1.90758,15000000.0
2008-01-01 09:04:00,1.9076,1.9077,1.9075,1.9076,22000000.0
2008-01-01 09:06:00,1.9077,1.9077,1.90745,1.90768,31000000.0
2008-01-01 09:08:00,1.90765,1.90768,1.90765,1.90767,17000000.0
2008-01-01 09:10:00,1.90767,1.90768,1.90755,1.90765,31000000.0
2008-01-01 09:12:00,1.90765,1.90768,1.90765,1.90767,41000000.0
2008-01-01 09:14:00,1.90837,1.90838,1.90825,1.90835,57000000.0
2008-01-01 09:16:00,1.90835,1.90835,1.90833,1.90835,39000000.0
2008-01-01 09:18:00,1.90765,1.9077,1.90747,1.90767,68000000.0
2008-01-01 09:20:00,1.90758,1.9077,1.90755,1.90767,37000000.0
2008-01-01 09:22:00,1.90835,1.90837,1.90825,1.90835,63000000.0
2008-01-01 09:24:00,1.90837,1.9084,1.90825,1.9084,47000000.0
2008-01-01 09:26:00,1.9084,1.9084,1.90835,1.90838,29000000.0
2008-01-01 09:28:00,1.9084,1.9084,1.9083,1.9084,46000000.0
2008-01-01 09:30:00,1.90835,1.9084,1.90835,1.90835,24000000.0
2008-01-01 09:32:00,1.90835,1.9084,1.90835,1.90837,35000000.0
2008-01-01 09:34:00,1.90837,1.9084,1.90827,1.90837,31000000.0
2008-01-01 09:36:00,1.90837,1.9084,1.9082,1.90835,34000000.0
2008-01-01 09:38:00,1.90835,1.90838,1.90835,1.90838,37000000.0
2008-01-01 09:40:00,1.90828,1.9084,1.90825,1.90835,46000000.0
2008-01-01 09:42:00,1.90835,1.9084,1.90825,1.90838,60000000.0
2008-01-01 09:44:00,1.9084,1.9084,1.90835,1.90837,21000000.0
2008-01-01 09:46:00,1.90837,1.9084,1.90835,1.9084,30000000.0
2008-01-01 09:48:00,1.90838,1.90838,1.90835,1.90837,34000000.0
2008-01-01 09:50:00,1.90838,1.9084,1.90828,1.90838,34000000.0
2008-01-01 09:52:00,1.90837,1.9084,1.90835,1.90837,38000000.0
2008-01-01 09:54:00,1.90838,1.90838,1.90835,1.90837,36000000.0
2008-01-01 09:56:00,1.90837,1.9084,1.90828,1.90837,38000000.0
2008-01-01 09:58:00,1.90677,1.9068,1.90675,1.90677,52000000.0
2008-01-01 10:00:00,1.90678,1.9068,1.90675,1.90675,39000000.0
2008-01-01 10:02:00,1.9084,1.90848,1.90829,1.90843,34000000.0
2008-01-01 10:03:00,1.90828,1.9083,1.90825,1.90828,47000000.0
2008-01-01 10:04:00,1.90968,1.9097,1.90965,1.90968,32000000.0
2008-01-01 10:05:00,1.90798,1.908,1.90795,1.90797,32000000.0
2008-01-01 10:06:00,1.90968,1.9097,1.90965,1.90968,42000000.0
2008-01-01 10:08:00,1.90965,1.90968,1.90957,1.90965,54000000.0
2008-01-01 10:10:00,1.90957,1.9097,1.90955,1.90965,72000000.0
2008-01-01 10:12:00,1.90738,1.9074,1.90727,1.90738,65000000.0
2008-01-01 10:14:00,1.90738,1.9074,1.90735,1.90735,49000000.0
2008-01-01 10:16:00,1.9073,1.9073,1.90727,1.90727,33000000.0
2008-01-01 10:18:00,1.90732,1.90732,1.90727,1.9073,50000000.0
2008-01-01 10:20:00,1.9073,1.90733,1.90727,1.9073,41000000.0
2008-01-01 10:22:00,1.90752,1.90753,1.90747,1.9075,47000000.0
2008-01-01 10:24:00,1.90758,1.9076,1.90755,1.90755,43000000.0
2008-01-01 10:26:00,1.90755,1.90755,1.9075,1.90755,64000000.0
2008-01-01 10:28:00,1.90758,1.9076,1.90745,1.90755,62000000.0
2008-01-01 10:30:00,1.9076,1.9076,1.90747,1.90747,36000000.0
2008-01-01 10:32:00,1.9076,1.9076,1.90745,1.9076,44000000.0
2008-01-01 10:34:00,1.90758,1.9076,1.9074,1.90758,20000000.0
2008-01-01 10:36:00,1.9076,1.9076,1.90755,1.9076,32000000.0
2008-01-01 10:38:00,1.9076,1.9076,1.90755,1.9076,26000000.0
2008-01-01 10:40:00,1.9076,1.9076,1.90755,1.90755,19000000.0
2008-01-01 10:42:00,1.90725,1.9073,1.90725,1.9073,38000000.0
2008-01-01 10:44:00,1.90731,1.90731,1.90718,1.90725,26000000.0
2008-01-01 10:46:00,1.90725,1.9073,1.90715,1.9073,35000000.0
2008-01-01 10:48:00,1.9073,1.9073,1.90725,1.9073,44000000.0
2008-01-01 10:50:00,1.9073,1.9073,1.90725,1.9073,47000000.0
2008-01-01 10:52:00,1.90735,1.9074,1.9073,1.90735,33000000.0
2008-01-01 10:54:00,1.90738,1.9074,1.90735,1.90738,35000000.0
2008-01-01 10:56:00,1.90735,1.9074,1.90718,1.9073,33000000.0
2008-01-01 10:58:00,1.90721,1.90721,1.9045,1.9045,26000000.0
2008-01-01 11:00:00,1.90668,1.9067,1.90665,1.9067,39000000.0
2008-01-01 11:02:00,1.908,1.908,1.90795,1.90797,17000000.0
2008-01-01 11:04:00,1.90795,1.908,1.90795,1.908,40000000.0
2008-01-01 11:06:00,1.908,1.908,1.90797,1.90798,19000000.0
2008-01-01 11:08:00,1.90795,1.908,1.90795,1.908,30000000.0
2008-01-01 11:10:00,1.908,1.908,1.9079,1.908,35000000.0
2008-01-01 11:12:00,1.90735,1.9074,1.9072,1.9073,55000000.0
2008-01-01 11:14:00,1.9074,1.9074,1.90725,1.90735,41000000.0
2008-01-01 11:16:00,1.90725,1.9074,1.90725,1.90725,20000000.0
2008-01-01 11:18:00,1.9073,1.9074,1.90715,1.90728,44000000.0
2008-01-01 11:20:00,1.9074,1.9074,1.9073,1.9074,43000000.0
2008-01-01 11:22:00,1.9074,1.9074,1.9073,1.9074,56000000.0
2008-01-01 11:24:00,1.9074,1.9074,1.90725,1.90727,53000000.0
2008-01-01 11:26:00,1.90728,1.9074,1.90728,1.9074,41000000.0
2008-01-01 11:28:00,1.90735,1.9074,1.90725,1.90735,36000000.0
2008-01-01 11:30:00,1.90738,1.9074,1.90735,1.90735,24000000.0
2008-01-01 11:32:00,1.9081,1.9081,1.90805,1.9081,46000000.0
2008-01-01 11:34:00,1.90807,1.9081,1.90805,1.90808,28000000.0
2008-01-01 11:36:00,1.90808,1.9081,1.90797,1.90808,48000000.0
2008-01-01 11:38:00,1.9081,1.9081,1.90795,1.9081,37000000.0
2008-01-01 11:40:00,1.90805,1.9081,1.90805,1.90808,27000000.0
2008-01-01 11:42:00,1.90767,1.9077,1.90765,1.90767,22000000.0
2008-01-01 11:44:00,1.9077,1.9077,1.9076,1.9077,42000000.0
2008-01-01 11:46:00,1.9077,1.9077,1.90765,1.90768,38000000.0
2008-01-01 11:48:00,1.90765,1.9077,1.90765,1.90767,27000000.0
2008-01-01 11:50:00,1.9077,1.9077,1.90762,1.90762,44000000.0
2008-01-01 11:52:00,1.9074,1.9074,1.90735,1.9074,37000000.0
2008-01-01 11:54:00,1.90735,1.9074,1.9073,1.90735,37000000.0
2008-01-01 11:56:00,1.90738,1.9074,1.90732,1.9074,51000000.0
2008-01-01 11:58:00,1.9074,1.9074,1.90735,1.90735,31000000.0
2008-01-01 12:00:00,1.90738,1.9074,1.9073,1.90738,23000000.0
2008-01-01 12:02:00,1.90805,1.9081,1.90805,1.90805,34000000.0
2008-01-01 12:04:00,1.90808,1.9081,1.90805,1.90808,33000000.0
2008-01-01 12:06:00,1.9081,1.9081,1.90805,1.90807,15000000.0
2008-01-01 12:08:00,1.90808,1.9081,1.90795,1.90808,37000000.0
2008-01-01 12:10:00,1.9081,1.9081,1.90805,1.90808,25000000.0
2008-01-01 12:12:00,1.90738,1.9074,1.90735,1.9074,31000000.0
2008-01-01 12:14:00,1.9074,1.9074,1.90735,1.9074,36000000.0
2008-01-01 12:16:00,1.9074,1.9074,1.90735,1.9074,30000000.0
2008-01-01 12:18:00,1.9074,1.9074,1.90725,1.9074,43000000.0
2008-01-01 12:20:00,1.90735,1.9074,1.90725,1.90738,40000000.0
2008-01-01 12:22:00,1.9073,1.9073,1.90725,1.9073,24000000.0
2008-01-01 12:24:00,1.9073,1.9073,1.90705,1.90727,30000000.0
2008-01-01 12:26:00,1.90722,1.90725,1.90722,1.90722,32000000.0
2008-01-01 12:28:00,1.9072,1.90722,1.90717,1.9072,58000000.0
2008-01-01 12:30:00,1.9054,1.90722,1.9054,1.90722,47000000.0
2008-01-01 12:32:00,1.90752,1.90753,1.9075,1.9075,32000000.0
2008-01-01 12:34:00,1.90752,1.90755,1.9075,1.9075,14000000.0
2008-01-01 12:36:00,1.90752,1.90755,1.90748,1.90752,36000000.0
2008-01-01 12:38:00,1.90755,1.90755,1.9075,1.90752,12000000.0
2008-01-01 12:40:00,1.90752,1.90753,1.9075,1.90752,16000000.0
2008-01-01 12:42:00,1.90762,1.90762,1.9076,1.9076,26000000.0
2008-01-01 12:44:00,1.90762,1.90762,1.9076,1.90762,21000000.0
2008-01-01 12:46:00,1.90762,1.90765,1.9076,1.90762,41000000.0
2008-01-01 12:48:00,1.9076,1.90762,1.90755,1.90758,27000000.0
2008-01-01 12:50:00,1.9076,1.90765,1.90747,1.90762,34000000.0
2008-01-01 12:52:00,1.90765,1.90765,1.9076,1.90765,26000000.0
2008-01-01 12:54:00,1.90765,1.9077,1.9075,1.9075,28000000.0
2008-01-01 12:56:00,1.9077,1.9077,1.90765,1.90767,30000000.0
2008-01-01 12:58:00,1.9076,1.9077,1.90745,1.9077,14000000.0
2008-01-01 12:59:00,1.9043,1.9043,1.90425,1.9043,32000000.0
2008-01-01 13:00:00,1.9077,1.9077,1.90765,1.90767,20000000.0
2008-01-01 13:02:00,1.9078,1.9078,1.90775,1.90777,12000000.0
2008-01-01 13:04:00,1.9078,1.9078,1.90775,1.90777,7000000.0
2008-01-01 13:06:00,1.9078,1.9078,1.90775,1.90777,22000000.0
2008-01-01 13:08:00,1.9078,1.9078,1.90775,1.90778,37000000.0
2008-01-01 13:10:00,1.90777,1.9078,1.90765,1.90767,32000000.0
2008-01-01 13:12:00,1.90762,1.90776,1.90747,1.90747,7000000.0
2008-01-01 13:14:00,1.90755,1.90776,1.90755,1.90775,33000000.0
2008-01-01 13:16:00,1.9075,1.90752,1.90747,1.9075,20000000.0
2008-01-01 13:18:00,1.9075,1.90752,1.90748,1.9075,41000000.0
2008-01-01 13:20:00,1.90752,1.90752,1.90747,1.9075,36000000.0
2008-01-01 13:22:00,1.9076,1.90762,1.90757,1.90762,41000000.0
2008-01-01 13:24:00,1.9076,1.90762,1.90758,1.90762,23000000.0
2008-01-01 13:26:00,1.9076,1.90762,1.90758,1.90762,20000000.0
2008-01-01 13:28:00,1.90762,1.90762,1.90758,1.90758,26000000.0
2008-01-01 13:30:00,1.9077,1.9077,1.90747,1.90758,16000000.0
2008-01-01 13:32:00,1.90717,1.9073,1.90715,1.90715,28000000.0
2008-01-01 13:34:00,1.9073,1.9073,1.90715,1.90728,35000000.0
2008-01-01 13:36:00,1.90725,1.90728,1.90715,1.90718,40000000.0
2008-01-01 13:38:00,1.90727,1.90728,1.90712,1.90727,39000000.0
2008-01-01 13:40:00,1.90718,1.90728,1.90718,1.90727,35000000.0
2008-01-01 13:42:00,1.90805,1.90808,1.90805,1.90805,32000000.0
2008-01-01 13:44:00,1.90788,1.90808,1.90783,1.90805,25000000.0
2008-01-01 13:46:00,1.90808,1.90808,1.90797,1.90805,13000000.0
2008-01-01 13:48:00,1.90808,1.90808,1.90797,1.90808,21000000.0
2008-01-01 13:50:00,1.90808,1.90808,1.90795,1.90805,27000000.0
2008-01-01 13:52:00,1.90768,1.90778,1.90767,1.90777,31000000.0
2008-01-01 13:54:00,1.90777,1.90777,1.90775,1.90775,28000000.0
2008-01-01 13:56:00,1.90777,1.90778,1.90775,1.90777,23000000.0
2008-01-01 13:58:00,1.90777,1.90777,1.90775,1.90777,30000000.0
2008-01-01 14:00:00,1.90775,1.90777,1.90775,1.90777,30000000.0
2008-01-01 14:02:00,1.90777,1.90777,1.90768,1.90777,34000000.0
2008-01-01 14:04:00,1.90777,1.90777,1.90775,1.90777,20000000.0
2008-01-01 14:08:00,1.90777,1.90778,1.90775,1.90777,22000000.0
2008-01-01 14:10:00,1.90775,1.90778,1.90775,1.90777,24000000.0
2008-01-01 14:12:00,1.90758,1.90758,1.90755,1.90755,17000000.0
2008-01-01 14:14:00,1.90758,1.90758,1.90745,1.90747,22000000.0
2008-01-01 14:16:00,1.90752,1.9076,1.90748,1.90758,10000000.0
2008-01-01 14:18:00,1.90758,1.90758,1.90745,1.90755,13000000.0
2008-01-01 14:20:00,1.90755,1.90755,1.90747,1.90752,15000000.0
2008-01-01 14:22:00,1.90732,1.90735,1.90732,1.90735,10000000.0
2008-01-01 14:24:00,1.90735,1.90735,1.90732,1.90732,17000000.0
2008-01-01 14:26:00,1.90732,1.90735,1.90732,1.90735,14000000.0
2008-01-01 14:28:00,1.90732,1.90735,1.90732,1.90732,9000000.0
2008-01-01 14:30:00,1.90735,1.90735,1.90732,1.90732,17000000.0
2008-01-01 14:32:00,1.90742,1.9076,1.90742,1.90745,8000000.0
2008-01-01 14:34:00,1.90755,1.9076,1.90747,1.90747,11000000.0
2008-01-01 14:36:00,1.90758,1.90758,1.90743,1.90747,8000000.0
2008-01-01 14:38:00,1.90758,1.90758,1.90748,1.90758,7000000.0
2008-01-01 14:40:00,1.90758,1.9076,1.90748,1.90757,8000000.0
2008-01-01 14:42:00,1.90795,1.908,1.90782,1.908,9000000.0
2008-01-01 14:44:00,1.908,1.908,1.90782,1.908,8000000.0
2008-01-01 14:46:00,1.90798,1.90798,1.90785,1.90793,9000000.0
2008-01-01 14:48:00,1.90795,1.908,1.90775,1.908,8000000.0
2008-01-01 14:50:00,1.90788,1.908,1.90775,1.90798,7000000.0
2008-01-01 14:52:00,1.9077,1.9077,1.90758,1.90762,7000000.0
2008-01-01 14:54:00,1.90765,1.9077,1.90752,1.9077,8000000.0
2008-01-01 14:56:00,1.9077,1.9077,1.90758,1.90762,8000000.0
2008-01-01 14:58:00,1.9075,1.9077,1.9075,1.90767,8000000.0
2008-01-01 14:59:00,1.90428,1.9043,1.9042,1.90425,8000000.0
2008-01-01 15:00:00,1.90768,1.9077,1.90755,1.90765,7000000.0
2008-01-01 15:02:00,1.908,1.908,1.9079,1.908,7000000.0
2008-01-01 15:04:00,1.908,1.908,1.9079,1.908,8000000.0
2008-01-01 15:06:00,1.90793,1.90797,1.9079,1.90797,8000000.0
2008-01-01 15:08:00,1.90792,1.908,1.90785,1.90795,8000000.0
2008-01-01 15:10:00,1.90785,1.908,1.90785,1.90797,7000000.0
2008-01-01 15:12:00,1.90728,1.9073,1.9071,1.90722,10000000.0
2008-01-01 15:14:00,1.9072,1.90727,1.90692,1.90727,10000000.0
2008-01-01 15:16:00,1.90705,1.9073,1.90705,1.90718,9000000.0
2008-01-01 15:18:00,1.90728,1.90781,1.90728,1.90752,8000000.0
2008-01-01 15:20:00,1.9077,1.9078,1.9077,1.90775,9000000.0
2008-01-01 15:22:00,1.90767,1.90767,1.90752,1.90752,9000000.0
2008-01-01 15:24:00,1.90765,1.90768,1.90765,1.90767,8000000.0
2008-01-01 15:26:00,1.90752,1.9077,1.90752,1.90765,7000000.0
2008-01-01 15:28:00,1.9077,1.9077,1.90755,1.90767,11000000.0
2008-01-01 15:30:00,1.90767,1.9077,1.90755,1.90768,9000000.0
2008-01-01 15:32:00,1.90758,1.9077,1.90752,1.90765,10000000.0
2008-01-01 15:34:00,1.9077,1.9077,1.90753,1.9076,9000000.0
2008-01-01 15:36:00,1.90753,1.9077,1.90753,1.90758,7000000.0
2008-01-01 15:38:00,1.9058,1.9077,1.9058,1.90758,7000000.0
2008-01-01 15:40:00,1.90767,1.9077,1.90753,1.90753,9000000.0
2008-01-01 15:42:00,1.9077,1.9077,1.9076,1.90768,8000000.0
2008-01-01 15:44:00,1.90765,1.90767,1.90745,1.90758,8000000.0
2008-01-01 15:46:00,1.90755,1.9077,1.90735,1.90765,10000000.0
2008-01-01 15:48:00,1.90767,1.9077,1.90745,1.90752,7000000.0
2008-01-01 15:50:00,1.90762,1.90767,1.90745,1.90767,8000000.0
2008-01-01 15:52:00,1.90769,1.9077,1.9075,1.90765,7000000.0
2008-01-01 15:54:00,1.90767,1.9077,1.90755,1.90765,11000000.0
2008-01-01 15:56:00,1.90767,1.90768,1.90755,1.90758,7000000.0
2008-01-01 15:58:00,1.9076,1.9077,1.90755,1.9077,10000000.0
2008-01-01 16:00:00,1.90762,1.90768,1.90758,1.90767,7000000.0
2008-01-01 16:02:00,1.90767,1.9078,1.90767,1.90777,8000000.0
2008-01-01 16:04:00,1.90775,1.9078,1.90772,1.90775,8000000.0
2008-01-01 16:06:00,1.90775,1.9078,1.90765,1.90777,10000000.0
2008-01-01 16:08:00,1.90777,1.90777,1.90742,1.90777,8000000.0
2008-01-01 16:10:00,1.90775,1.9078,1.90768,1.90772,7000000.0
2008-01-01 16:12:00,1.90797,1.9081,1.90797,1.90797,9000000.0
2008-01-01 16:14:00,1.90808,1.9081,1.90793,1.90793,11000000.0
2008-01-01 16:16:00,1.90795,1.90805,1.90793,1.90797,7000000.0
2008-01-01 16:18:00,1.90808,1.9081,1.90798,1.90808,11000000.0
2008-01-01 16:20:00,1.9081,1.9081,1.90795,1.90795,9000000.0
2008-01-01 16:22:00,1.90758,1.9076,1.90722,1.90755,8000000.0
2008-01-01 16:24:00,1.9076,1.9076,1.90745,1.9076,10000000.0
2008-01-01 16:26:00,1.90757,1.9076,1.90745,1.9076,7000000.0
2008-01-01 16:28:00,1.90747,1.9076,1.90745,1.90755,11000000.0
2008-01-01 16:30:00,1.9076,1.9076,1.90737,1.90758,8000000.0
2008-01-01 16:32:00,1.90737,1.9074,1.90728,1.9074,8000000.0
2008-01-01 16:34:00,1.9073,1.9074,1.9073,1.9074,8000000.0
2008-01-01 16:36:00,1.9074,1.9074,1.90727,1.9074,8000000.0
2008-01-01 16:38:00,1.90738,1.9074,1.90723,1.9074,7000000.0
2008-01-01 16:40:00,1.9074,1.9074,1.9073,1.90733,11000000.0
2008-01-01 16:42:00,1.9074,1.9074,1.90725,1.90737,7000000.0
2008-01-01 16:44:00,1.90727,1.9074,1.90725,1.90738,7000000.0
2008-01-01 16:46:00,1.90735,1.90738,1.90705,1.90738,11000000.0
2008-01-01 16:48:00,1.90735,1.9074,1.90725,1.9074,10000000.0
2008-01-01 16:50:00,1.9074,1.9074,1.90732,1.90738,8000000.0
2008-01-01 16:52:00,1.90785,1.908,1.90785,1.908,7000000.0
2008-01-01 16:54:00,1.90787,1.908,1.90787,1.90797,7000000.0
2008-01-01 16:56:00,1.90797,1.908,1.90787,1.90787,11000000.0
2008-01-01 16:58:00,1.90797,1.908,1.90793,1.90793,8000000.0
2008-01-01 17:00:00,1.90759,1.90759,1.90436,1.90436,11000000.0
2008-01-01 17:02:00,1.90767,1.9078,1.90767,1.90775,8000000.0
2008-01-01 17:04:00,1.90775,1.9078,1.90772,1.90772,7000000.0
2008-01-01 17:06:00,1.90772,1.9078,1.9077,1.90775,9000000.0
2008-01-01 17:08:00,1.90775,1.90777,1.9076,1.90777,9000000.0
2008-01-01 17:10:00,1.9078,1.9078,1.90767,1.90777,9000000.0
2008-01-01 17:12:00,1.908,1.9081,1.90785,1.90808,7000000.0
2008-01-01 17:14:00,1.908,1.9081,1.90798,1.90808,8000000.0
2008-01-01 17:16:00,1.9081,1.9081,1.90793,1.90808,10000000.0
2008-01-01 17:18:00,1.90808,1.9081,1.90795,1.90797,9000000.0
2008-01-01 17:20:00,1.9081,1.9081,1.90792,1.90803,8000000.0
2008-01-01 17:22:00,1.90783,1.908,1.90783,1.90795,8000000.0
2008-01-01 17:24:00,1.908,1.908,1.90783,1.90798,7000000.0
2008-01-01 17:26:00,1.908,1.908,1.90787,1.9079,7000000.0
2008-01-01 17:28:00,1.90795,1.908,1.90775,1.90795,7000000.0
2008-01-01 17:30:00,1.9079,1.90797,1.9077,1.90797,8000000.0
2008-01-01 17:32:00,1.9074,1.9074,1.90715,1.90732,8000000.0
2008-01-01 17:34:00,1.90735,1.9074,1.90718,1.9074,9000000.0
2008-01-01 17:36:00,1.90727,1.90738,1.90715,1.90735,7000000.0
2008-01-01 17:38:00,1.9074,1.9074,1.90732,1.90738,8000000.0
2008-01-01 17:40:00,1.90738,1.9074,1.9073,1.9074,9000000.0
2008-01-01 17:42:00,1.90727,1.9073,1.90713,1.90727,11000000.0
2008-01-01 17:44:00,1.90725,1.9073,1.90712,1.90725,10000000.0
2008-01-01 17:46:00,1.90718,1.9073,1.90718,1.90725,8000000.0
2008-01-01 17:48:00,1.90728,1.9073,1.90717,1.9073,7000000.0
2008-01-01 17:50:00,1.90718,1.9073,1.90718,1.90725,7000000.0
2008-01-01 17:52:00,1.9073,1.9074,1.90718,1.90738,7000000.0
2008-01-01 17:54:00,1.90735,1.9074,1.9073,1.90735,11000000.0
2008-01-01 17:56:00,1.9074,1.9074,1.90728,1.9073,7000000.0
2008-01-01 17:58:00,1.90735,1.9074,1.90725,1.90737,10000000.0
2008-01-01 18:00:00,1.90728,1.9074,1.90728,1.9074,10000000.0
2008-01-01 18:02:00,1.90765,1.9077,1.90745,1.90745,8000000.0
2008-01-01 18:04:00,1.9076,1.90767,1.90755,1.90767,8000000.0
2008-01-01 18:06:00,1.9076,1.9077,1.90755,1.90755,10000000.0
2008-01-01 18:08:00,1.9077,1.9077,1.90755,1.90762,8000000.0
2008-01-01 18:10:00,1.9077,1.9077,1.90752,1.90758,11000000.0
2008-01-01 18:12:00,1.90808,1.9081,1.90795,1.90805,9000000.0
2008-01-01 18:14:00,1.90805,1.90808,1.90795,1.90795,7000000.0
2008-01-01 18:16:00,1.90805,1.9081,1.9079,1.9079,11000000.0
2008-01-01 18:18:00,1.90803,1.9081,1.90793,1.90808,8000000.0
2008-01-01 18:20:00,1.90808,1.9081,1.90798,1.90803,7000000.0
2008-01-01 18:22:00,1.90808,1.9081,1.90793,1.9081,11000000.0
2008-01-01 18:24:00,1.90805,1.9081,1.90803,1.90808,10000000.0
2008-01-01 18:26:00,1.90808,1.9081,1.90797,1.90805,8000000.0
2008-01-01 18:28:00,1.90808,1.9081,1.90785,1.90785,7000000.0
2008-01-01 18:30:00,1.90808,1.9081,1.9079,1.9081,8000000.0
2008-01-01 18:32:00,1.90805,1.9081,1.90803,1.90807,11000000.0
2008-01-01 18:34:00,1.90805,1.90808,1.90797,1.90803,7000000.0
2008-01-01 18:36:00,1.9081,1.9081,1.908,1.90803,7000000.0
2008-01-01 18:38:00,1.90803,1.9081,1.90788,1.90805,8000000.0
2008-01-01 18:40:00,1.90805,1.90808,1.90795,1.90805,7000000.0
2008-01-01 18:42:00,1.908,1.9081,1.9079,1.90805,11000000.0
2008-01-01 18:44:00,1.908,1.9081,1.908,1.90805,7000000.0
2008-01-01 18:46:00,1.90808,1.9081,1.90787,1.90805,9000000.0
2008-01-01 18:48:00,1.9081,1.9081,1.90792,1.90808,9000000.0
2008-01-01 18:50:00,1.90808,1.9081,1.90795,1.90805,11000000.0
2008-01-01 18:52:00,1.90805,1.90808,1.90793,1.90808,8000000.0
2008-01-01 18:54:00,1.90835,1.90848,1.90835,1.90835,7000000.0
2008-01-01 18:56:00,1.90837,1.9085,1.90833,1.90833,7000000.0
2008-01-01 18:58:00,1.90848,1.9085,1.90835,1.9084,9000000.0
2008-01-01 19:00:00,1.90848,1.90848,1.90837,1.90847,7000000.0
2008-01-01 19:01:00,1.9043,1.9043,1.90415,1.90423,7000000.0
2008-01-01 19:02:00,1.90575,1.90578,1.9057,1.90575,8000000.0
2008-01-01 19:04:00,1.9058,1.9058,1.90568,1.9058,8000000.0
2008-01-01 19:06:00,1.90572,1.9058,1.90527,1.90572,8000000.0
2008-01-01 19:08:00,1.9058,1.9058,1.9057,1.9058,8000000.0
2008-01-01 19:10:00,1.90572,1.90578,1.90565,1.90578,11000000.0
2008-01-01 19:12:00,1.90575,1.90577,1.90562,1.90575,7000000.0
2008-01-01 19:14:00,1.90577,1.90577,1.90568,1.90568,8000000.0
2008-01-01 19:16:00,1.90578,1.90578,1.90568,1.9057,8000000.0
2008-01-01 19:18:00,1.9061,1.9062,1.90603,1.90615,11000000.0
2008-01-01 19:20:00,1.90613,1.9062,1.90608,1.9061,11000000.0
2008-01-01 19:22:00,1.90577,1.9058,1.90563,1.9058,9000000.0
2008-01-01 19:24:00,1.90617,1.9062,1.90602,1.90615,9000000.0
2008-01-01 19:26:00,1.90613,1.90618,1.90613,1.90618,7000000.0
2008-01-01 19:28:00,1.90768,1.9077,1.90757,1.90762,10000000.0
2008-01-01 19:30:00,1.90544,1.90544,1.9046,1.9046,10000000.0
2008-01-01 19:31:00,1.90425,1.9043,1.90415,1.90428,7000000.0
2008-01-01 19:32:00,1.90557,1.9056,1.9054,1.90552,10000000.0
2008-01-01 19:34:00,1.90557,1.90558,1.9055,1.90555,8000000.0
2008-01-01 19:36:00,1.9056,1.9056,1.90547,1.9056,7000000.0
2008-01-01 19:38:00,1.90552,1.9056,1.9055,1.9055,8000000.0
2008-01-01 19:40:00,1.90482,1.90482,1.90373,1.90373,7000000.0
2008-01-01 19:42:00,1.90593,1.906,1.9059,1.90595,7000000.0
2008-01-01 19:44:00,1.906,1.906,1.90593,1.90593,8000000.0
2008-01-01 19:45:00,1.9051,1.9051,1.90495,1.90498,9000000.0
2008-01-01 19:46:00,1.90607,1.90607,1.90598,1.90598,7000000.0
2008-01-01 19:48:00,1.90777,1.9079,1.90772,1.9079,8000000.0
2008-01-01 19:50:00,1.90782,1.9079,1.90775,1.90788,7000000.0
2008-01-01 19:52:00,1.90667,1.9067,1.90658,1.9067,7000000.0
2008-01-01 19:54:00,1.90738,1.90738,1.90725,1.90738,8000000.0
2008-01-01 19:56:00,1.90715,1.90715,1.90495,1.90495,8000000.0
2008-01-01 19:58:00,1.90758,1.9076,1.90735,1.9076,10000000.0
2008-01-01 20:00:00,1.90468,1.90468,1.90432,1.90455,7000000.0
2008-01-01 20:02:00,1.90568,1.9058,1.90565,1.9057,7000000.0
2008-01-01 20:03:00,1.9005,1.90058,1.9004,1.90055,9000000.0
2008-01-01 20:04:00,1.9057,1.9057,1.90057,1.90057,9000000.0
2008-01-01 20:05:00,1.90045,1.90058,1.90032,1.90055,9000000.0
2008-01-01 20:06:00,1.90548,1.9055,1.90532,1.90532,11000000.0
2008-01-01 20:08:00,1.90551,1.90551,1.90535,1.9055,8000000.0
2008-01-01 20:10:00,1.90505,1.90505,1.9009,1.9009,8000000.0
2008-01-01 20:12:00,1.90605,1.9061,1.90597,1.90607,7000000.0
2008-01-01 20:14:00,1.90603,1.9061,1.906,1.9061,7000000.0
2008-01-01 20:15:00,1.901,1.90185,1.9009,1.9009,7000000.0
2008-01-01 20:16:00,1.90548,1.90548,1.90052,1.90052,7000000.0
2008-01-01 20:17:00,1.90068,1.9008,1.90065,1.9008,11000000.0
2008-01-01 20:18:00,1.9063,1.9064,1.90627,1.90632,9000000.0
2008-01-01 20:19:00,1.90072,1.90164,1.90072,1.90164,8000000.0
2008-01-01 20:20:00,1.90445,1.90445,1.90103,1.90103,7000000.0
2008-01-01 20:22:00,1.90405,1.90417,1.90211,1.90211,7000000.0
2008-01-01 20:23:00,1.90482,1.90612,1.90274,1.90612,7000000.0
2008-01-01 20:24:00,1.90698,1.907,1.90692,1.90697,8000000.0
2008-01-01 20:25:00,1.90672,1.9069,1.90672,1.90687,11000000.0
2008-01-01 20:26:00,1.90688,1.9069,1.9068,1.90687,8000000.0
2008-01-01 20:27:00,1.90155,1.90615,1.90155,1.90615,9000000.0
2008-01-01 20:28:00,1.9065,1.9066,1.90648,1.90653,7000000.0
2008-01-01 20:29:00,1.90116,1.90117,1.90095,1.90095,8000000.0
2008-01-01 20:30:00,1.90633,1.90633,1.90114,1.90114,8000000.0
2008-01-01 20:32:00,1.90416,1.90576,1.90203,1.90576,7000000.0
2008-01-01 20:33:00,1.90074,1.90074,1.9004,1.9004,7000000.0
2008-01-01 20:34:00,1.90555,1.90561,1.90021,1.90028,8000000.0
2008-01-01 20:35:00,1.90015,1.90036,1.90009,1.90036,9000000.0
2008-01-01 20:36:00,1.90353,1.90545,1.90163,1.90545,7000000.0
2008-01-01 20:37:00,1.90063,1.90544,1.90063,1.90544,11000000.0
2008-01-01 20:38:00,1.90488,1.90598,1.90488,1.90598,10000000.0
2008-01-01 20:39:00,1.9002,1.9002,1.8999,1.90015,9000000.0
2008-01-01 20:40:00,1.9045,1.9046,1.90445,1.90458,8000000.0
2008-01-01 20:41:00,1.90598,1.90598,1.90585,1.9059,8000000.0
2008-01-01 20:42:00,1.90475,1.90478,1.90457,1.90457,11000000.0
2008-01-01 20:43:00,1.89984,1.90356,1.8997,1.90056,8000000.0
2008-01-01 20:44:00,1.9046,1.90476,1.89964,1.89964,10000000.0
2008-01-01 20:45:00,1.90001,1.90498,1.90001,1.90498,7000000.0
2008-01-01 20:46:00,1.90453,1.9046,1.90447,1.90447,8000000.0
2008-01-01 20:47:00,1.90535,1.90535,1.90018,1.90018,7000000.0
2008-01-01 20:48:00,1.9043,1.9043,1.90407,1.9043,10000000.0
2008-01-01 20:49:00,1.89955,1.8996,1.89948,1.89948,7000000.0
2008-01-01 20:50:00,1.90353,1.90426,1.90053,1.90426,8000000.0
2008-01-01 20:51:00,1.89837,1.90436,1.89837,1.90436,9000000.0
2008-01-01 20:52:00,1.90381,1.90397,1.89906,1.89906,11000000.0
2008-01-01 20:53:00,1.90269,1.90306,1.8989,1.8989,11000000.0
2008-01-01 20:54:00,1.90383,1.90394,1.8995,1.90388,11000000.0
2008-01-01 20:55:00,1.89874,1.89966,1.89874,1.89879,8000000.0
2008-01-01 20:56:00,1.90205,1.90205,1.89867,1.89868,7000000.0
2008-01-01 20:57:00,1.89884,1.90342,1.89884,1.90236,9000000.0
2008-01-01 20:58:00,1.90175,1.90193,1.90121,1.90179,7000000.0
2008-01-01 20:59:00,1.90151,1.90151,1.90085,1.90135,7000000.0
2008-01-01 21:00:00,1.90227,1.90227,1.90155,1.9016,7000000.0
2008-01-01 21:01:00,1.90175,1.90398,1.90175,1.90398,7000000.0
2008-01-01 21:02:00,1.90055,1.90115,1.89906,1.90106,7000000.0
2008-01-01 21:03:00,1.89964,1.90065,1.89964,1.90062,8000000.0
2008-01-01 21:04:00,1.90082,1.90082,1.90032,1.90065,7000000.0
2008-01-01 21:05:00,1.90059,1.9009,1.90059,1.90088,7000000.0
2008-01-01 21:06:00,1.90104,1.90112,1.90071,1.90071,8000000.0
2008-01-01 21:07:00,1.90081,1.90081,1.90051,1.90068,8000000.0
2008-01-01 21:08:00,1.90082,1.90082,1.90054,1.90064,10000000.0
2008-01-01 21:09:00,1.90052,1.90078,1.90051,1.90051,10000000.0
2008-01-01 21:10:00,1.9008,1.9008,1.90055,1.90055,8000000.0
2008-01-01 21:11:00,1.9003,1.9004,1.90025,1.90025,7000000.0
2008-01-01 21:12:00,1.8997,1.90009,1.8997,1.90009,8000000.0
2008-01-01 21:14:00,1.89981,1.90048,1.89981,1.90048,8000000.0
2008-01-01 21:15:00,1.90075,1.90085,1.90066,1.90085,8000000.0
2008-01-01 21:16:00,1.89992,1.90048,1.89992,1.90048,7000000.0
2008-01-01 21:17:00,1.90007,1.9001,1.89987,1.9001,11000000.0
2008-01-01 21:18:00,1.89966,1.90075,1.89966,1.90075,7000000.0
2008-01-01 21:19:00,1.90038,1.90065,1.90033,1.90065,9000000.0
2008-01-01 21:20:00,1.8996,1.8997,1.89955,1.89962,11000000.0
2008-01-01 21:21:00,1.90074,1.90074,1.90034,1.90036,10000000.0
2008-01-01 21:22:00,1.89997,1.90057,1.89997,1.90057,10000000.0
2008-01-01 21:23:00,1.90014,1.90054,1.90014,1.90054,7000000.0
2008-01-01 21:24:00,1.8996,1.90047,1.8996,1.90047,11000000.0
2008-01-01 21:25:00,1.9001,1.9001,1.90007,1.90007,7000000.0
2008-01-01 21:26:00,1.89969,1.90005,1.89969,1.90005,7000000.0
2008-01-01 21:27:00,1.90052,1.90054,1.90038,1.90049,7000000.0
2008-01-01 21:28:00,1.89979,1.90038,1.89979,1.90007,7000000.0
2008-01-01 21:29:00,1.90008,1.9001,1.90003,1.90007,8000000.0
2008-01-01 21:30:00,1.89945,1.8995,1.89937,1.89945,8000000.0
2008-01-01 21:32:00,1.89952,1.8996,1.89948,1.89948,7000000.0
2008-01-01 21:34:00,1.89958,1.8996,1.89947,1.89958,11000000.0
2008-01-01 21:36:00,1.8995,1.8996,1.89945,1.89958,8000000.0
2008-01-01 21:38:00,1.89958,1.8996,1.89942,1.8996,8000000.0
2008-01-01 21:40:00,1.89952,1.89957,1.89942,1.89942,7000000.0
2008-01-01 21:41:00,1.9008,1.9008,1.9006,1.9007,9000000.0
2008-01-01 21:42:00,1.90105,1.90105,1.90046,1.90064,7000000.0
2008-01-01 21:43:00,1.90002,1.90006,1.89995,1.9,9000000.0
2008-01-01 21:44:00,1.90157,1.90168,1.90155,1.90167,8000000.0
2008-01-01 21:46:00,1.90156,1.90156,1.90095,1.9011,8000000.0
2008-01-01 21:47:00,1.90122,1.90131,1.90062,1.90062,8000000.0
2008-01-01 21:48:00,1.90251,1.90251,1.90122,1.90122,8000000.0
2008-01-01 21:49:00,1.90085,1.90122,1.90085,1.90122,8000000.0
2008-01-01 21:50:00,1.90245,1.9025,1.90237,1.90245,8000000.0
2008-01-01 21:52:00,1.90025,1.9003,1.90025,1.9003,7000000.0
2008-01-01 21:54:00,1.90048,1.9013,1.90048,1.9013,7000000.0
2008-01-01 21:55:00,1.90128,1.9013,1.90115,1.90125,7000000.0
2008-01-01 21:56:00,1.90011,1.90107,1.90011,1.90107,8000000.0
2008-01-01 21:58:00,1.90024,1.90146,1.90024,1.90144,7000000.0
2008-01-01 21:59:00,1.90191,1.90246,1.90187,1.90187,8000000.0
2008-01-01 22:00:00,1.90203,1.9022,1.90197,1.90215,10000000.0
2008-01-01 22:02:00,1.90197,1.902,1.90185,1.90188,8000000.0
2008-01-01 22:04:00,1.90195,1.902,1.9019,1.90198,8000000.0
2008-01-01 22:06:00,1.90198,1.902,1.90195,1.90195,7000000.0
2008-01-01 22:08:00,1.9019,1.9019,1.90175,1.90175,8000000.0
2008-01-01 22:10:00,1.90205,1.90218,1.90205,1.90207,8000000.0
2008-01-01 22:12:00,1.8997,1.8998,1.8997,1.8998,8000000.0
2008-01-01 22:14:00,1.90148,1.9015,1.9013,1.90145,11000000.0
2008-01-01 22:16:00,1.90138,1.9015,1.90125,1.90145,9000000.0
2008-01-01 22:18:00,1.90147,1.9015,1.9014,1.90147,8000000.0
2008-01-01 22:20:00,1.90248,1.9025,1.90243,1.9025,7000000.0
2008-01-01 22:22:00,1.90297,1.90298,1.90288,1.90295,7000000.0
2008-01-01 22:24:00,1.9021,1.9025,1.9021,1.9025,7000000.0
2008-01-01 22:26:00,1.90222,1.9024,1.90222,1.90237,9000000.0
2008-01-01 22:28:00,1.9024,1.9024,1.90218,1.90238,8000000.0
2008-01-01 22:30:00,1.90245,1.9025,1.90232,1.90247,7000000.0
2008-01-01 22:32:00,1.89967,1.89987,1.89967,1.89975,8000000.0
2008-01-01 22:34:00,1.89985,1.8999,1.89985,1.89985,7000000.0
2008-01-01 22:36:00,1.89982,1.8999,1.8998,1.8999,10000000.0
2008-01-01 22:38:00,1.89985,1.8999,1.89982,1.89983,8000000.0
2008-01-01 22:40:00,1.8999,1.8999,1.89973,1.8999,7000000.0
2008-01-01 22:42:00,1.89987,1.89988,1.89975,1.89987,8000000.0
2008-01-01 22:44:00,1.89972,1.8999,1.89972,1.89982,11000000.0
2008-01-01 22:46:00,1.89975,1.89988,1.89973,1.89985,8000000.0
2008-01-01 22:48:00,1.89978,1.8999,1.89962,1.89988,8000000.0
2008-01-01 22:50:00,1.89988,1.8999,1.89973,1.8999,7000000.0
2008-01-01 22:52:00,1.89988,1.8999,1.89967,1.8999,8000000.0
2008-01-01 22:54:00,1.9029,1.9029,1.9027,1.9027,8000000.0
2008-01-01 22:56:00,1.9035,1.9035,1.9034,1.90348,7000000.0
2008-01-01 22:58:00,1.9014,1.9015,1.90138,1.9015,7000000.0
2008-01-01 23:00:00,1.9012,1.9012,1.9011,1.9012,8000000.0
2008-01-01 23:02:00,1.90044,1.90385,1.90044,1.90385,8000000.0
2008-01-01 23:04:00,1.90008,1.9001,1.89993,1.9001,8000000.0
2008-01-01 23:06:00,1.89972,1.9001,1.89972,1.8999,9000000.0
2008-01-01 23:08:00,1.89908,1.8992,1.89905,1.8991,7000000.0
2008-01-01 23:10:00,1.89947,1.8995,1.89923,1.8995,11000000.0
2008-01-01 23:12:00,1.90015,1.9002,1.90008,1.9002,7000000.0
2008-01-01 23:14:00,1.9002,1.9002,1.90005,1.90017,11000000.0
2008-01-01 23:16:00,1.89998,1.9,1.89962,1.89993,11000000.0
2008-01-01 23:18:00,1.90038,1.9004,1.90028,1.90033,8000000.0
2008-01-01 23:20:00,1.90053,1.9006,1.9005,1.9006,9000000.0
2008-01-01 23:22:00,1.89948,1.8996,1.89948,1.89955,11000000.0
2008-01-01 23:24:00,1.8989,1.89898,1.8989,1.89898,7000000.0
2008-01-01 23:26:00,1.89882,1.899,1.89882,1.89895,8000000.0
2008-01-01 23:28:00,1.89903,1.8991,1.89897,1.8991,10000000.0
2008-01-01 23:30:00,1.8992,1.8992,1.89908,1.89912,8000000.0
2008-01-01 23:32:00,1.89915,1.8992,1.89912,1.89917,8000000.0
2008-01-01 23:34:00,1.8985,1.8986,1.89848,1.8986,11000000.0
2008-01-01 23:36:00,1.89925,1.8993,1.89915,1.89928,7000000.0
2008-01-01 23:38:00,1.90032,1.9005,1.90032,1.90045,8000000.0
2008-01-01 23:40:00,1.9005,1.9005,1.90037,1.90048,7000000.0
2008-01-01 23:42:00,1.89875,1.8989,1.89875,1.89887,7000000.0
2008-01-01 23:44:00,1.89875,1.8989,1.89875,1.89887,7000000.0
2008-01-01 23:46:00,1.90023,1.9004,1.90023,1.90033,8000000.0
2008-01-01 23:48:00,1.9002,1.9002,1.90005,1.90005,7000000.0
2008-01-01 23:50:00,1.90018,1.9002,1.9001,1.90012,8000000.0
2008-01-01 23:52:00,1.89855,1.89868,1.89845,1.89863,11000000.0
2008-01-01 23:54:00,1.8988,1.9007,1.8988,1.9007,9000000.0
2008-01-01 23:56:00,1.9004,1.9005,1.90035,1.9004,8000000.0
2008-01-01 23:58:00,1.9004,1.9004,1.90028,1.90037,7000000.0
2008-01-02 00:00:00,1.90002,1.90052,1.90002,1.90009,7000000.0
2008-01-02 00:01:00,1.90008,1.90032,1.90003,1.9001,8000000.0
2008-01-02 00:02:00,1.90023,1.9003,1.89992,1.89992,8000000.0
2008-01-02 00:04:00,1.90033,1.90033,1.90006,1.90017,7000000.0
2008-01-02 00:05:00,1.9003,1.90065,1.9003,1.90062,11000000.0
2008-01-02 00:06:00,1.90082,1.90099,1.90081,1.90085,10000000.0
2008-01-02 00:07:00,1.90118,1.90118,1.90104,1.90105,8000000.0
2008-01-02 00:08:00,1.90078,1.90127,1.90078,1.90102,9000000.0
2008-01-02 00:09:00,1.90079,1.90079,1.90031,1.90031,7000000.0
2008-01-02 00:10:00,1.90033,1.90033,1.90013,1.90015,8000000.0
2008-01-02 00:11:00,1.90035,1.90099,1.90035,1.90099,11000000.0
2008-01-02 00:12:00,1.90091,1.9011,1.90091,1.9011,7000000.0
2008-01-02 00:13:00,1.90111,1.90111,1.90091,1.90098,8000000.0
2008-01-02 00:14:00,1.90101,1.90101,1.90084,1.90093,8000000.0
2008-01-02 00:15:00,1.90025,1.90053,1.90007,1.90053,6000000.0
2008-01-02 00:16:00,1.90072,1.90092,1.9007,1.90092,7000000.0
2008-01-02 00:17:00,1.90084,1.90094,1.90081,1.90081,9000000.0
2008-01-02 00:18:00,1.90078,1.90078,1.89972,1.89972,10000000.0
2008-01-02 00:19:00,1.89942,1.89986,1.89942,1.89986,11000000.0
2008-01-02 00:20:00,1.89988,1.89997,1.89986,1.89997,8000000.0
2008-01-02 00:21:00,1.90016,1.9002,1.89989,1.89989,7000000.0
2008-01-02 00:22:00,1.89986,1.90007,1.89986,1.9,9000000.0
2008-01-02 00:24:00,1.90087,1.9009,1.90073,1.90073,10000000.0
2008-01-02 00:26:00,1.9001,1.90018,1.90007,1.90014,7000000.0
2008-01-02 00:27:00,1.9004,1.90077,1.90034,1.90077,6000000.0
2008-01-02 00:28:00,1.90119,1.9014,1.90119,1.90127,9000000.0
2008-01-02 00:29:00,1.90101,1.90121,1.90101,1.90103,8000000.0
2008-01-02 00:30:00,1.90106,1.90123,1.90092,1.90123,11000000.0
2008-01-02 00:31:00,1.90118,1.90118,1.90061,1.90061,8000000.0
2008-01-02 00:32:00,1.90116,1.90123,1.90105,1.90105,8000000.0
2008-01-02 00:33:00,1.90025,1.90089,1.90025,1.90089,7000000.0
2008-01-02 00:34:00,1.90083,1.90084,1.90061,1.90081,8000000.0
2008-01-02 00:35:00,1.90065,1.901,1.90065,1.90088,10000000.0
2008-01-02 00:36:00,1.9008,1.90094,1.90072,1.90094,7000000.0
2008-01-02 00:37:00,1.90101,1.90104,1.90093,1.90099,8000000.0
2008-01-02 00:38:00,1.90046,1.90088,1.90031,1.90088,7000000.0
2008-01-02 00:39:00,1.90101,1.90117,1.90091,1.901,10000000.0
2008-01-02 00:40:00,1.90049,1.90049,1.9,1.90027,7000000.0
2008-01-02 00:41:00,1.90041,1.90041,1.89912,1.89912,10000000.0
2008-01-02 00:42:00,1.89879,1.89879,1.89811,1.89853,11000000.0
2008-01-02 00:43:00,1.89887,1.89899,1.89881,1.89888,8000000.0
2008-01-02 00:44:00,1.89937,1.8994,1.89929,1.89939,7000000.0
2008-01-02 00:45:00,1.89922,1.89924,1.89899,1.89899,8000000.0
2008-01-02 00:46:00,1.89886,1.89924,1.89886,1.89921,11000000.0
2008-01-02 00:47:00,1.89937,1.8995,1.89925,1.89949,7000000.0
2008-01-02 00:48:00,1.89952,1.9,1.89952,1.9,10000000.0
2008-01-02 00:49:00,1.9005,1.90064,1.90031,1.90031,10000000.0
2008-01-02 00:50:00,1.90056,1.90064,1.90048,1.90064,8000000.0
2008-01-02 00:51:00,1.90074,1.901,1.90074,1.901,7000000.0
2008-01-02 00:52:00,1.90142,1.90157,1.9014,1.90157,8000000.0
2008-01-02 00:53:00,1.90141,1.90148,1.90137,1.90142,10000000.0
2008-01-02 00:54:00,1.90193,1.90207,1.9016,1.9016,8000000.0
2008-01-02 00:55:00,1.90176,1.90179,1.90147,1.90151,7000000.0
2008-01-02 00:56:00,1.9016,1.9016,1.90073,1.90073,7000000.0
2008-01-02 00:57:00,1.90044,1.90067,1.90026,1.90026,8000000.0
2008-01-02 00:58:00,1.9003,1.9003,1.89997,1.90003,8000000.0
2008-01-02 00:59:00,1.90009,1.90016,1.89999,1.89999,7000000.0
2008-01-02 01:00:00,1.90025,1.90032,1.9,1.9,9000000.0
2008-01-02 01:01:00,1.90039,1.90039,1.9002,1.90036,7000000.0
2008-01-02 01:02:00,1.90063,1.90066,1.90022,1.90039,8000000.0
2008-01-02 01:03:00,1.9008,1.9008,1.90048,1.90053,10000000.0
2008-01-02 01:04:00,1.9006,1.90078,1.90049,1.90062,8000000.0
2008-01-02 01:05:00,1.9008,1.90092,1.90078,1.90082,7000000.0
2008-01-02 01:06:00,1.90064,1.90068,1.90055,1.90063,8000000.0
2008-01-02 01:07:00,1.90053,1.90053,1.90016,1.90016,7000000.0
2008-01-02 01:08:00,1.90081,1.90099,1.90079,1.90095,8000000.0
2008-01-02 01:09:00,1.90113,1.9014,1.90113,1.90122,7000000.0
2008-01-02 01:10:00,1.90119,1.90125,1.90107,1.90116,11000000.0
2008-01-02 01:11:00,1.90132,1.90172,1.90132,1.90165,11000000.0
2008-01-02 01:12:00,1.90205,1.90242,1.90205,1.90242,11000000.0
2008-01-02 01:13:00,1.90285,1.90292,1.90271,1.90292,7000000.0
2008-01-02 01:14:00,1.90302,1.90302,1.90279,1.9029,8000000.0
2008-01-02 01:15:00,1.90303,1.90306,1.90284,1.90287,7000000.0
2008-01-02 01:16:00,1.90301,1.90337,1.90301,1.90313,9000000.0
2008-01-02 01:17:00,1.90312,1.90319,1.90277,1.90277,7000000.0
2008-01-02 01:18:00,1.90265,1.90287,1.9025,1.90287,8000000.0
2008-01-02 01:19:00,1.90297,1.903,1.90284,1.90296,7000000.0
2008-01-02 01:20:00,1.90299,1.90304,1.90287,1.90301,8000000.0
2008-01-02 01:21:00,1.90299,1.90309,1.90299,1.90309,5000000.0
2008-01-02 01:22:00,1.90273,1.90309,1.9026,1.9026,7000000.0
2008-01-02 01:23:00,1.90212,1.90236,1.90198,1.90233,7000000.0
2008-01-02 01:24:00,1.90266,1.90266,1.90227,1.90249,11000000.0
2008-01-02 01:25:00,1.90246,1.90246,1.90216,1.90216,7000000.0
2008-01-02 01:26:00,1.90207,1.9022,1.90168,1.90168,8000000.0
2008-01-02 01:27:00,1.90189,1.90189,1.90181,1.90182,7000000.0
2008-01-02 01:28:00,1.90153,1.90167,1.90147,1.90167,8000000.0
2008-01-02 01:29:00,1.90162,1.90162,1.90125,1.90144,10000000.0
2008-01-02 01:30:00,1.90133,1.90148,1.90102,1.90148,7000000.0
2008-01-02 01:31:00,1.90123,1.90123,1.9007,1.90095,7000000.0
2008-01-02 01:32:00,1.90097,1.9012,1.90097,1.90115,9000000.0
2008-01-02 01:33:00,1.90097,1.90097,1.90075,1.90082,7000000.0
2008-01-02 01:34:00,1.90087,1.90111,1.90087,1.901,11000000.0
2008-01-02 01:35:00,1.90076,1.90101,1.90076,1.90101,8000000.0
2008-01-02 01:36:00,1.90101,1.90101,1.90071,1.90081,10000000.0
2008-01-02 01:37:00,1.90065,1.90083,1.90065,1.90083,8000000.0
2008-01-02 01:38:00,1.90126,1.90126,1.90054,1.90054,7000000.0
2008-01-02 01:39:00,1.90061,1.90093,1.90061,1.90093,9000000.0
2008-01-02 01:40:00,1.90091,1.90099,1.90062,1.90099,11000000.0
2008-01-02 01:41:00,1.90094,1.90099,1.90011,1.90011,11000000.0
2008-01-02 01:42:00,1.90006,1.90023,1.90005,1.90023,9000000.0
2008-01-02 01:43:00,1.90035,1.90036,1.90021,1.90032,9000000.0
2008-01-02 01:44:00,1.9002,1.90045,1.90018,1.90045,8000000.0
2008-01-02 01:45:00,1.90048,1.90048,1.90023,1.90023,7000000.0
2008-01-02 01:46:00,1.90046,1.9006,1.90046,1.90046,7000000.0
2008-01-02 01:47:00,1.90039,1.90042,1.90002,1.90042,7000000.0
2008-01-02 01:48:00,1.90018,1.90032,1.90008,1.90032,8000000.0
2008-01-02 01:49:00,1.90012,1.90055,1.90012,1.90055,8000000.0
2008-01-02 01:50:00,1.9005,1.90059,1.90034,1.90041,7000000.0
2008-01-02 01:51:00,1.90069,1.90069,1.9005,1.9005,10000000.0
2008-01-02 01:52:00,1.9003,1.90035,1.90015,1.90018,8000000.0
2008-01-02 01:53:00,1.90067,1.9012,1.90067,1.90119,8000000.0
2008-01-02 01:54:00,1.9011,1.9011,1.90073,1.90103,10000000.0
2008-01-02 01:55:00,1.90123,1.90151,1.90123,1.90136,9000000.0
2008-01-02 01:56:00,1.90144,1.90144,1.89928,1.90133,10000000.0
2008-01-02 01:57:00,1.90131,1.90131,1.90095,1.90097,9000000.0
2008-01-02 01:58:00,1.90079,1.90126,1.90079,1.90123,8000000.0
2008-01-02 01:59:00,1.90188,1.90203,1.9017,1.9018,7000000.0
2008-01-02 02:00:00,1.90131,1.90169,1.90098,1.90169,7000000.0
2008-01-02 02:01:00,1.9018,1.902,1.9018,1.90193,10000000.0
2008-01-02 02:02:00,1.9019,1.90249,1.9019,1.90239,13000000.0
2008-01-02 02:03:00,1.90241,1.90241,1.90221,1.90228,17000000.0
2008-01-02 02:04:00,1.90217,1.90217,1.9021,1.9021,12000000.0
2008-01-02 02:05:00,1.90205,1.90217,1.90202,1.90212,9000000.0
2008-01-02 02:06:00,1.90207,1.90207,1.90172,1.90172,7000000.0
2008-01-02 02:07:00,1.90151,1.90184,1.90151,1.90184,13000000.0
2008-01-02 02:08:00,1.90227,1.90257,1.90225,1.90225,16000000.0
2008-01-02 02:09:00,1.90238,1.90257,1.9023,1.9023,10000000.0
2008-01-02 02:10:00,1.90215,1.9022,1.90202,1.90206,8000000.0
2008-01-02 02:11:00,1.90168,1.90168,1.90077,1.90077,7000000.0
2008-01-02 02:12:00,1.9008,1.90118,1.9008,1.90118,14000000.0
2008-01-02 02:13:00,1.90128,1.9015,1.90113,1.9015,7000000.0
2008-01-02 02:14:00,1.90103,1.90122,1.90103,1.90117,7000000.0
2008-01-02 02:15:00,1.90102,1.90102,1.90078,1.90081,7000000.0
2008-01-02 02:16:00,1.90111,1.90128,1.90103,1.90115,8000000.0
2008-01-02 02:17:00,1.90098,1.90102,1.90093,1.90102,7000000.0
2008-01-02 02:18:00,1.90074,1.90083,1.90064,1.90082,11000000.0
2008-01-02 02:19:00,1.90126,1.90149,1.90076,1.90076,7000000.0
2008-01-02 02:20:00,1.90071,1.90071,1.90032,1.90032,12000000.0
2008-01-02 02:21:00,1.90078,1.90083,1.90065,1.90065,12000000.0
2008-01-02 02:22:00,1.90047,1.90051,1.90026,1.90028,7000000.0
2008-01-02 02:23:00,1.90058,1.90058,1.90008,1.90015,9000000.0
2008-01-02 02:24:00,1.90022,1.90031,1.90007,1.9001,8000000.0
2008-01-02 02:25:00,1.90026,1.90058,1.90026,1.90045,16000000.0
2008-01-02 02:26:00,1.90069,1.90075,1.90067,1.90067,20000000.0
2008-01-02 02:27:00,1.90063,1.90063,1.90033,1.90033,18000000.0
2008-01-02 02:28:00,1.90049,1.90059,1.89984,1.89984,7000000.0
2008-01-02 02:29:00,1.89972,1.89995,1.89972,1.89984,10000000.0
2008-01-02 02:30:00,1.89973,1.90013,1.89944,1.90013,10000000.0
2008-01-02 02:31:00,1.90025,1.90025,1.89984,1.90005,9000000.0
2008-01-02 02:32:00,1.90008,1.90008,1.89962,1.89962,15000000.0
2008-01-02 02:33:00,1.89986,1.90008,1.89975,1.90002,14000000.0
2008-01-02 02:34:00,1.90004,1.90005,1.89995,1.89998,9000000.0
2008-01-02 02:35:00,1.90004,1.90004,1.89935,1.89935,7000000.0
2008-01-02 02:36:00,1.89903,1.89903,1.89883,1.8989,8000000.0
2008-01-02 02:37:00,1.89903,1.89945,1.89902,1.89945,7000000.0
2008-01-02 02:38:00,1.89934,1.89988,1.89934,1.89988,7000000.0
2008-01-02 02:39:00,1.89974,1.89981,1.89931,1.89931,13000000.0
2008-01-02 02:40:00,1.89904,1.89919,1.89904,1.89908,11000000.0
2008-01-02 02:41:00,1.89916,1.89989,1.89916,1.89989,6000000.0
2008-01-02 02:42:00,1.89989,1.90024,1.89989,1.90005,11000000.0
2008-01-02 02:43:00,1.90001,1.90023,1.89975,1.90023,8000000.0
2008-01-02 02:44:00,1.90033,1.90033,1.90014,1.90024,10000000.0
2008-01-02 02:45:00,1.89982,1.89982,1.89944,1.89951,10000000.0
2008-01-02 02:46:00,1.89955,1.89972,1.89955,1.8996,8000000.0
2008-01-02 02:47:00,1.89954,1.89954,1.8992,1.8992,8000000.0
2008-01-02 02:48:00,1.89837,1.89854,1.8983,1.89832,11000000.0
2008-01-02 02:49:00,1.8989,1.89897,1.89869,1.89884,10000000.0
2008-01-02 02:50:00,1.89877,1.89926,1.89877,1.89926,8000000.0
2008-01-02 02:51:00,1.89918,1.89925,1.89882,1.89925,10000000.0
2008-01-02 02:52:00,1.8994,1.89942,1.89909,1.89942,10000000.0
2008-01-02 02:53:00,1.89913,1.89932,1.89878,1.89878,8000000.0
2008-01-02 02:54:00,1.89853,1.89853,1.89845,1.89852,7000000.0
2008-01-02 02:55:00,1.89903,1.90032,1.89903,1.90029,8000000.0
2008-01-02 02:56:00,1.90016,1.9005,1.90015,1.9005,7000000.0
2008-01-02 02:57:00,1.90033,1.9005,1.9001,1.9003,8000000.0
2008-01-02 02:58:00,1.90015,1.90048,1.9001,1.90047,12000000.0
2008-01-02 02:59:00,1.90038,1.90038,1.89954,1.89965,19000000.0
2008-01-02 03:00:00,1.8998,1.8999,1.89979,1.89982,7000000.0
2008-01-02 03:01:00,1.89983,1.90001,1.89983,1.89984,10000000.0
2008-01-02 03:02:00,1.89957,1.89986,1.89957,1.89972,8000000.0
2008-01-02 03:03:00,1.89983,1.89996,1.89974,1.8999,11000000.0
2008-01-02 03:04:00,1.89973,1.89995,1.89968,1.89995,7000000.0
2008-01-02 03:05:00,1.89994,1.89994,1.89959,1.89964,10000000.0
2008-01-02 03:06:00,1.9,1.9,1.89965,1.8997,11000000.0
2008-01-02 03:07:00,1.89956,1.89976,1.89956,1.89956,7000000.0
2008-01-02 03:08:00,1.89966,1.89988,1.89966,1.89988,8000000.0
2008-01-02 03:09:00,1.89987,1.89995,1.89979,1.8998,10000000.0
2008-01-02 03:10:00,1.89902,1.89905,1.89885,1.89902,10000000.0
2008-01-02 03:11:00,1.89989,1.89989,1.89967,1.89971,8000000.0
2008-01-02 03:12:00,1.89927,1.89958,1.89888,1.89958,7000000.0
2008-01-02 03:13:00,1.89958,1.89958,1.8991,1.89911,10000000.0
2008-01-02 03:14:00,1.89816,1.89823,1.89798,1.89815,16000000.0
2008-01-02 03:15:00,1.89786,1.89787,1.89704,1.89787,11000000.0
2008-01-02 03:16:00,1.89844,1.89905,1.89844,1.89863,5000000.0
2008-01-02 03:17:00,1.89862,1.89937,1.89862,1.89937,8000000.0
2008-01-02 03:18:00,1.89934,1.89959,1.89934,1.89959,8000000.0
2008-01-02 03:19:00,1.89966,1.89966,1.89941,1.89941,7000000.0
2008-01-02 03:20:00,1.89934,1.89954,1.89934,1.89954,7000000.0
2008-01-02 03:21:00,1.89951,1.8996,1.89949,1.89958,7000000.0
2008-01-02 03:22:00,1.89955,1.89955,1.89767,1.89767,8000000.0
2008-01-02 03:23:00,1.89943,1.89943,1.89875,1.89896,9000000.0
2008-01-02 03:24:00,1.89904,1.89946,1.89904,1.89936,7000000.0
2008-01-02 03:25:00,1.8993,1.89969,1.89927,1.89969,23000000.0
2008-01-02 03:26:00,1.89968,1.89968,1.89899,1.89899,9000000.0
2008-01-02 03:27:00,1.89829,1.89928,1.89829,1.89928,7000000.0
2008-01-02 03:28:00,1.89938,1.89959,1.89925,1.89925,7000000.0
2008-01-02 03:29:00,1.899,1.89909,1.89888,1.8989,7000000.0
2008-01-02 03:30:00,1.89838,1.8986,1.89828,1.89828,10000000.0
2008-01-02 03:31:00,1.89874,1.89906,1.89857,1.89857,8000000.0
2008-01-02 03:32:00,1.8985,1.8985,1.89791,1.89791,10000000.0
2008-01-02 03:33:00,1.89779,1.89779,1.8973,1.89749,7000000.0
2008-01-02 03:34:00,1.89764,1.89788,1.89764,1.89785,11000000.0
2008-01-02 03:35:00,1.89805,1.89822,1.89802,1.89805,8000000.0
2008-01-02 03:36:00,1.89813,1.89813,1.89789,1.89804,7000000.0
2008-01-02 03:37:00,1.89817,1.8984,1.89817,1.89835,8000000.0
2008-01-02 03:38:00,1.89845,1.89856,1.8984,1.89856,8000000.0
2008-01-02 03:39:00,1.89857,1.89857,1.8978,1.89785,8000000.0
2008-01-02 03:40:00,1.89787,1.89855,1.89787,1.89855,11000000.0
2008-01-02 03:41:00,1.89842,1.89857,1.89842,1.89849,8000000.0
2008-01-02 03:42:00,1.89857,1.89857,1.89775,1.89775,7000000.0
2008-01-02 03:43:00,1.89811,1.89839,1.89811,1.89839,9000000.0
2008-01-02 03:44:00,1.89852,1.89861,1.8984,1.89852,7000000.0
2008-01-02 03:45:00,1.8987,1.89881,1.89852,1.89852,7000000.0
2008-01-02 03:46:00,1.89843,1.8988,1.89843,1.89864,8000000.0
2008-01-02 03:48:00,1.89883,1.89888,1.89871,1.89881,11000000.0
2008-01-02 03:49:00,1.89866,1.89876,1.89863,1.89868,23000000.0
2008-01-02 03:50:00,1.89918,1.8992,1.89905,1.89905,9000000.0
2008-01-02 03:51:00,1.89848,1.8986,1.89848,1.89858,8000000.0
2008-01-02 03:52:00,1.89892,1.89903,1.89874,1.8988,9000000.0
2008-01-02 03:53:00,1.8986,1.8986,1.89832,1.89832,8000000.0
2008-01-02 03:54:00,1.89872,1.89877,1.89846,1.89877,9000000.0
2008-01-02 03:55:00,1.89845,1.89845,1.89832,1.89832,10000000.0
2008-01-02 03:56:00,1.89822,1.89823,1.89799,1.89799,12000000.0
2008-01-02 03:57:00,1.8977,1.89826,1.8977,1.89826,9000000.0
2008-01-02 03:58:00,1.89862,1.89862,1.89845,1.89845,8000000.0
2008-01-02 03:59:00,1.89716,1.89834,1.89716,1.89834,7000000.0
2008-01-02 04:00:00,1.89835,1.89835,1.89799,1.89818,18000000.0
2008-01-02 04:01:00,1.89795,1.89819,1.89795,1.89798,8000000.0
2008-01-02 04:02:00,1.89822,1.89822,1.89787,1.89789,25000000.0
2008-01-02 04:03:00,1.89823,1.89839,1.89805,1.89815,12000000.0
2008-01-02 04:04:00,1.89822,1.89822,1.89786,1.89789,9000000.0
2008-01-02 04:05:00,1.89783,1.89821,1.89764,1.89787,7000000.0
2008-01-02 04:06:00,1.89834,1.89838,1.89815,1.89815,10000000.0
2008-01-02 04:07:00,1.89814,1.89814,1.89749,1.89749,7000000.0
2008-01-02 04:08:00,1.89775,1.89806,1.89775,1.89783,10000000.0
2008-01-02 04:09:00,1.89794,1.89823,1.89778,1.89778,8000000.0
2008-01-02 04:10:00,1.89791,1.89841,1.89791,1.89815,9000000.0
2008-01-02 04:11:00,1.89835,1.89843,1.8981,1.89843,8000000.0
2008-01-02 04:12:00,1.8986,1.89862,1.89832,1.89845,11000000.0
2008-01-02 04:13:00,1.8985,1.8985,1.89819,1.89819,8000000.0
2008-01-02 04:14:00,1.89831,1.89831,1.89814,1.89814,7000000.0
2008-01-02 04:15:00,1.898,1.8982,1.898,1.89813,8000000.0
2008-01-02 04:16:00,1.89754,1.89809,1.89741,1.89809,8000000.0
2008-01-02 04:17:00,1.89839,1.89869,1.89839,1.89869,19000000.0
2008-01-02 04:18:00,1.89902,1.89919,1.89889,1.89919,8000000.0
2008-01-02 04:19:00,1.89854,1.89889,1.89854,1.8987,21000000.0
2008-01-02 04:20:00,1.89925,1.89954,1.89925,1.89954,11000000.0
2008-01-02 04:21:00,1.89978,1.8998,1.89967,1.89972,8000000.0
2008-01-02 04:22:00,1.89994,1.89994,1.89937,1.89937,8000000.0
2008-01-02 04:23:00,1.89931,1.89931,1.89842,1.89892,9000000.0
2008-01-02 04:24:00,1.89957,1.89973,1.8994,1.8994,12000000.0
2008-01-02 04:25:00,1.89937,1.89942,1.89917,1.89917,9000000.0
2008-01-02 04:26:00,1.89911,1.89926,1.89911,1.89918,8000000.0
2008-01-02 04:27:00,1.8992,1.89962,1.8992,1.89945,9000000.0
2008-01-02 04:28:00,1.8991,1.8991,1.89818,1.89818,14000000.0
2008-01-02 04:29:00,1.89895,1.89942,1.89895,1.89917,16000000.0
2008-01-02 04:30:00,1.89914,1.89926,1.89905,1.89905,25000000.0
2008-01-02 04:31:00,1.89889,1.89906,1.89874,1.89874,8000000.0
2008-01-02 04:32:00,1.89911,1.8992,1.89903,1.89904,8000000.0
2008-01-02 04:33:00,1.89929,1.89987,1.89929,1.89978,5000000.0
2008-01-02 04:34:00,1.89957,1.89957,1.89931,1.8994,10000000.0
2008-01-02 04:35:00,1.89924,1.89929,1.89888,1.89888,9000000.0
2008-01-02 04:36:00,1.89908,1.89908,1.89895,1.89907,7000000.0
2008-01-02 04:37:00,1.89909,1.8993,1.89909,1.89918,7000000.0
2008-01-02 04:38:00,1.89937,1.89953,1.8993,1.89933,7000000.0
2008-01-02 04:39:00,1.89886,1.89928,1.89886,1.89924,8000000.0
2008-01-02 04:40:00,1.89938,1.89938,1.89882,1.89916,9000000.0
2008-01-02 04:41:00,1.8992,1.89972,1.89916,1.89972,9000000.0
2008-01-02 04:42:00,1.89964,1.89964,1.89903,1.89903,11000000.0
2008-01-02 04:43:00,1.89913,1.89924,1.89907,1.89924,9000000.0
2008-01-02 04:44:00,1.89916,1.8992,1.89912,1.89916,8000000.0
2008-01-02 04:45:00,1.89924,1.89924,1.89903,1.89906,9000000.0
2008-01-02 04:46:00,1.89901,1.89926,1.89898,1.89909,7000000.0
2008-01-02 04:47:00,1.89931,1.89941,1.89921,1.89936,8000000.0
2008-01-02 04:48:00,1.89923,1.89932,1.89913,1.89919,8000000.0
2008-01-02 04:49:00,1.89905,1.89924,1.89905,1.89924,8000000.0
2008-01-02 04:50:00,1.89913,1.89913,1.89839,1.89839,7000000.0
2008-01-02 04:51:00,1.89824,1.89856,1.89824,1.89856,15000000.0
2008-01-02 04:52:00,1.89868,1.89868,1.89842,1.89842,8000000.0
2008-01-02 04:53:00,1.89835,1.89858,1.89827,1.89827,8000000.0
2008-01-02 04:54:00,1.89807,1.89807,1.89763,1.89781,11000000.0
2008-01-02 04:55:00,1.89797,1.89851,1.89797,1.89851,6000000.0
2008-01-02 04:56:00,1.8984,1.89842,1.89832,1.8984,12000000.0
2008-01-02 04:57:00,1.89826,1.89858,1.89826,1.89826,7000000.0
2008-01-02 04:58:00,1.89804,1.89828,1.89804,1.89823,9000000.0
2008-01-02 04:59:00,1.89791,1.89836,1.89783,1.89836,12000000.0
2008-01-02 05:00:00,1.89882,1.89882,1.89827,1.89827,9000000.0
2008-01-02 05:01:00,1.89876,1.89894,1.89844,1.89844,7000000.0
2008-01-02 05:02:00,1.8989,1.89916,1.8989,1.89913,7000000.0
2008-01-02 05:03:00,1.89885,1.89885,1.89866,1.89884,8000000.0
2008-01-02 05:04:00,1.89911,1.89911,1.89888,1.89888,9000000.0
2008-01-02 05:05:00,1.89861,1.89889,1.89861,1.89886,7000000.0
2008-01-02 05:06:00,1.89868,1.89886,1.89855,1.89886,8000000.0
2008-01-02 05:07:00,1.89861,1.8988,1.89861,1.8988,10000000.0
2008-01-02 05:08:00,1.899,1.89911,1.89837,1.89837,10000000.0
2008-01-02 05:09:00,1.89818,1.89818,1.89793,1.8981,16000000.0
2008-01-02 05:10:00,1.89853,1.89889,1.89853,1.89889,12000000.0
2008-01-02 05:11:00,1.89878,1.89883,1.89873,1.89873,11000000.0
2008-01-02 05:12:00,1.8988,1.89913,1.8988,1.89913,16000000.0
2008-01-02 05:13:00,1.89913,1.89929,1.89904,1.89917,9000000.0
2008-01-02 05:14:00,1.89911,1.89912,1.89879,1.89879,12000000.0
2008-01-02 05:15:00,1.89871,1.8988,1.89871,1.89874,8000000.0
2008-01-02 05:16:00,1.89838,1.89838,1.89783,1.89783,11000000.0
2008-01-02 05:17:00,1.898,1.89829,1.898,1.89812,9000000.0
2008-01-02 05:18:00,1.8981,1.8982,1.89805,1.89805,16000000.0
2008-01-02 05:19:00,1.89812,1.89814,1.89799,1.89799,9000000.0
2008-01-02 05:20:00,1.89792,1.89792,1.89748,1.89756,11000000.0
2008-01-02 05:21:00,1.89765,1.89805,1.89765,1.89805,15000000.0
2008-01-02 05:22:00,1.89814,1.89814,1.89802,1.8981,28000000.0
2008-01-02 05:23:00,1.89796,1.89816,1.89796,1.89814,7000000.0
2008-01-02 05:24:00,1.89824,1.89846,1.89824,1.89839,27000000.0
2008-01-02 05:25:00,1.89827,1.89833,1.89783,1.89818,47000000.0
2008-01-02 05:26:00,1.89829,1.89836,1.89818,1.89827,38000000.0
2008-01-02 05:27:00,1.89834,1.89834,1.8981,1.89817,7000000.0
2008-01-02 05:28:00,1.89807,1.89818,1.89793,1.89809,22000000.0
2008-01-02 05:29:00,1.89825,1.89825,1.89786,1.89786,11000000.0
2008-01-02 05:30:00,1.8978,1.8979,1.8978,1.89784,7000000.0
2008-01-02 05:31:00,1.898,1.89801,1.8979,1.89799,8000000.0
2008-01-02 05:32:00,1.89778,1.89778,1.89731,1.89731,10000000.0
2008-01-02 05:33:00,1.89785,1.89811,1.8978,1.89811,10000000.0
2008-01-02 05:34:00,1.89801,1.89804,1.89795,1.89804,8000000.0
2008-01-02 05:35:00,1.89784,1.89804,1.89777,1.89804,10000000.0
2008-01-02 05:36:00,1.89824,1.89859,1.89824,1.89859,15000000.0
2008-01-02 05:37:00,1.89835,1.89835,1.89799,1.89799,11000000.0
2008-01-02 05:38:00,1.89831,1.89831,1.89728,1.89728,11000000.0
2008-01-02 05:39:00,1.89728,1.89742,1.89696,1.89729,7000000.0
2008-01-02 05:40:00,1.89749,1.89829,1.89749,1.89829,9000000.0
2008-01-02 05:41:00,1.89814,1.89814,1.89757,1.89801,9000000.0
2008-01-02 05:42:00,1.89816,1.89817,1.89802,1.89817,16000000.0
2008-01-02 05:43:00,1.8983,1.89836,1.89826,1.89834,8000000.0
2008-01-02 05:44:00,1.89807,1.89807,1.89749,1.8975,9000000.0
2008-01-02 05:45:00,1.89753,1.89756,1.89749,1.89749,13000000.0
2008-01-02 05:46:00,1.8975,1.89766,1.8975,1.89762,10000000.0
2008-01-02 05:47:00,1.89769,1.89783,1.89769,1.89778,15000000.0
2008-01-02 05:48:00,1.89795,1.89799,1.89793,1.89798,11000000.0
2008-01-02 05:49:00,1.89816,1.89878,1.89816,1.89878,8000000.0
2008-01-02 05:50:00,1.8987,1.89871,1.89841,1.89841,13000000.0
2008-01-02 05:51:00,1.89828,1.89847,1.89828,1.89843,30000000.0
2008-01-02 05:52:00,1.89844,1.89844,1.89807,1.89807,15000000.0
2008-01-02 05:53:00,1.89807,1.89807,1.89759,1.89786,8000000.0
2008-01-02 05:54:00,1.89784,1.89789,1.89784,1.89785,16000000.0
2008-01-02 05:55:00,1.89775,1.89814,1.89775,1.89814,11000000.0
2008-01-02 05:56:00,1.89806,1.89806,1.89782,1.89782,33000000.0
2008-01-02 05:57:00,1.89783,1.89811,1.89777,1.89811,11000000.0
2008-01-02 05:58:00,1.8987,1.8987,1.89808,1.89811,19000000.0
2008-01-02 05:59:00,1.89807,1.89827,1.89807,1.89825,12000000.0
2008-01-02 06:00:00,1.89904,1.89904,1.89819,1.89862,25000000.0
2008-01-02 06:01:00,1.89826,1.89851,1.89826,1.89846,16000000.0
2008-01-02 06:02:00,1.89844,1.89844,1.8982,1.8982,13000000.0
2008-01-02 06:03:00,1.89829,1.89829,1.89744,1.89744,7000000.0
2008-01-02 06:04:00,1.8973,1.89812,1.8973,1.89812,11000000.0
2008-01-02 06:05:00,1.89839,1.89847,1.89828,1.89847,9000000.0
2008-01-02 06:06:00,1.89831,1.89845,1.89826,1.89845,8000000.0
2008-01-02 06:07:00,1.89848,1.89855,1.89834,1.89847,10000000.0
2008-01-02 06:08:00,1.89815,1.89836,1.89791,1.89836,8000000.0
2008-01-02 06:09:00,1.89838,1.89851,1.89838,1.89846,10000000.0
2008-01-02 06:10:00,1.89847,1.89864,1.89847,1.89864,8000000.0
2008-01-02 06:11:00,1.8986,1.8986,1.89852,1.89852,7000000.0
2008-01-02 06:12:00,1.89859,1.89864,1.89839,1.89864,10000000.0
2008-01-02 06:13:00,1.89863,1.89863,1.898,1.89801,15000000.0
2008-01-02 06:14:00,1.89809,1.89859,1.89809,1.89853,7000000.0
2008-01-02 06:15:00,1.89861,1.89873,1.89852,1.89873,18000000.0
2008-01-02 06:16:00,1.89873,1.89873,1.89854,1.8987,11000000.0
2008-01-02 06:17:00,1.89853,1.89853,1.89776,1.89776,7000000.0
2008-01-02 06:18:00,1.89749,1.89813,1.89749,1.89813,13000000.0
2008-01-02 06:19:00,1.89811,1.89817,1.89778,1.89778,12000000.0
2008-01-02 06:20:00,1.89744,1.89744,1.89648,1.89648,18000000.0
2008-01-02 06:21:00,1.89606,1.89654,1.89604,1.89642,26000000.0
2008-01-02 06:22:00,1.89665,1.89673,1.89657,1.89661,11000000.0
2008-01-02 06:23:00,1.89685,1.89822,1.89685,1.89809,11000000.0
2008-01-02 06:24:00,1.89811,1.89818,1.89805,1.89818,11000000.0
2008-01-02 06:25:00,1.89816,1.89834,1.89816,1.89834,10000000.0
2008-01-02 06:26:00,1.89854,1.89869,1.89849,1.89869,7000000.0
2008-01-02 06:27:00,1.8986,1.89867,1.89855,1.89867,8000000.0
2008-01-02 06:28:00,1.89864,1.89868,1.89857,1.89857,7000000.0
2008-01-02 06:29:00,1.89863,1.89865,1.89859,1.89859,9000000.0
2008-01-02 06:30:00,1.89832,1.89848,1.89824,1.89848,11000000.0
2008-01-02 06:31:00,1.8987,1.89874,1.89863,1.89872,20000000.0
2008-01-02 06:32:00,1.89871,1.89871,1.89837,1.89858,31000000.0
2008-01-02 06:33:00,1.89858,1.89871,1.89858,1.89864,17000000.0
2008-01-02 06:34:00,1.89858,1.89858,1.89842,1.89842,9000000.0
2008-01-02 06:35:00,1.89862,1.89863,1.89857,1.89857,8000000.0
2008-01-02 06:36:00,1.8988,1.8988,1.89851,1.89857,10000000.0
2008-01-02 06:37:00,1.8987,1.89871,1.89852,1.89852,7000000.0
2008-01-02 06:38:00,1.8988,1.89885,1.89862,1.89874,8000000.0
2008-01-02 06:39:00,1.89869,1.89869,1.89768,1.89779,12000000.0
2008-01-02 06:40:00,1.89837,1.8986,1.89837,1.89857,8000000.0
2008-01-02 06:41:00,1.89837,1.89851,1.89837,1.8984,7000000.0
2008-01-02 06:42:00,1.89847,1.89852,1.89831,1.89847,7000000.0
2008-01-02 06:43:00,1.89833,1.89833,1.89755,1.89755,9000000.0
2008-01-02 06:44:00,1.89761,1.89842,1.89761,1.89842,11000000.0
2008-01-02 06:45:00,1.89849,1.89849,1.89807,1.89835,8000000.0
2008-01-02 06:46:00,1.89855,1.89894,1.89855,1.89894,8000000.0
2008-01-02 06:47:00,1.89672,1.89888,1.89672,1.89888,6000000.0
2008-01-02 06:48:00,1.89907,1.89941,1.89907,1.89941,8000000.0
2008-01-02 06:49:00,1.8985,1.89918,1.89828,1.89918,9000000.0
2008-01-02 06:50:00,1.89909,1.89928,1.89909,1.89927,9000000.0
2008-01-02 06:51:00,1.89928,1.89928,1.89884,1.89884,11000000.0
2008-01-02 06:52:00,1.89944,1.89984,1.89944,1.89984,7000000.0
2008-01-02 06:53:00,1.90005,1.90005,1.89992,1.89992,8000000.0
2008-01-02 06:54:00,1.89985,1.89985,1.89965,1.89965,11000000.0
2008-01-02 06:55:00,1.89915,1.89919,1.89908,1.89908,8000000.0
2008-01-02 06:56:00,1.89908,1.89917,1.89908,1.89909,13000000.0
2008-01-02 06:57:00,1.89897,1.89911,1.89895,1.89895,7000000.0
2008-01-02 06:58:00,1.89916,1.89972,1.89916,1.89972,16000000.0
2008-01-02 06:59:00,1.90044,1.90054,1.90026,1.90026,11000000.0
2008-01-02 07:00:00,1.90084,1.90084,1.90053,1.90053,8000000.0
2008-01-02 07:01:00,1.90055,1.90104,1.90039,1.90104,14000000.0
2008-01-02 07:02:00,1.90097,1.90097,1.90066,1.90088,18000000.0
2008-01-02 07:03:00,1.90086,1.90091,1.90081,1.9009,8000000.0
2008-01-02 07:04:00,1.90085,1.90085,1.90067,1.90079,8000000.0
2008-01-02 07:05:00,1.90066,1.90075,1.9003,1.90068,10000000.0
2008-01-02 07:06:00,1.90098,1.90113,1.90098,1.90113,8000000.0
2008-01-02 07:07:00,1.90149,1.90154,1.90145,1.90146,15000000.0
2008-01-02 07:08:00,1.90142,1.90142,1.90124,1.90124,18000000.0
2008-01-02 07:09:00,1.90108,1.90108,1.90097,1.90097,7000000.0
2008-01-02 07:10:00,1.90106,1.90119,1.90106,1.90119,18000000.0
2008-01-02 07:11:00,1.9011,1.90122,1.90106,1.90113,11000000.0
2008-01-02 07:12:00,1.90114,1.90114,1.90033,1.901,11000000.0
2008-01-02 07:13:00,1.90058,1.90063,1.90052,1.90052,9000000.0
2008-01-02 07:14:00,1.90054,1.90056,1.90039,1.90044,12000000.0
2008-01-02 07:15:00,1.90036,1.90081,1.90033,1.90081,7000000.0
2008-01-02 07:16:00,1.90102,1.90102,1.90048,1.90048,12000000.0
2008-01-02 07:17:00,1.90033,1.90095,1.90033,1.90044,15000000.0
2008-01-02 07:18:00,1.90035,1.90038,1.90024,1.90026,8000000.0
2008-01-02 07:19:00,1.90027,1.90037,1.90024,1.90037,7000000.0
2008-01-02 07:20:00,1.90001,1.90029,1.89997,1.89997,9000000.0
2008-01-02 07:21:00,1.89982,1.89982,1.89948,1.89954,10000000.0
2008-01-02 07:22:00,1.89973,1.89983,1.89971,1.89981,7000000.0
2008-01-02 07:23:00,1.90029,1.90049,1.90029,1.90047,11000000.0
2008-01-02 07:24:00,1.90053,1.90061,1.90048,1.90051,23000000.0
2008-01-02 07:25:00,1.90076,1.90125,1.90062,1.90125,28000000.0
2008-01-02 07:26:00,1.90131,1.90141,1.90115,1.90141,14000000.0
2008-01-02 07:27:00,1.90132,1.90161,1.90132,1.90161,20000000.0
2008-01-02 07:28:00,1.90176,1.90176,1.90147,1.90147,17000000.0
2008-01-02 07:29:00,1.9014,1.90144,1.90123,1.9013,27000000.0
2008-01-02 07:30:00,1.90114,1.90128,1.90106,1.90115,20000000.0
2008-01-02 07:31:00,1.90135,1.90141,1.90128,1.90128,7000000.0
2008-01-02 07:32:00,1.9012,1.90138,1.90119,1.90132,11000000.0
2008-01-02 07:33:00,1.90141,1.90159,1.90132,1.90153,22000000.0
2008-01-02 07:34:00,1.90183,1.90221,1.90183,1.90213,16000000.0
2008-01-02 07:35:00,1.90221,1.90258,1.90216,1.90258,15000000.0
2008-01-02 07:36:00,1.90285,1.90286,1.90269,1.90269,8000000.0
2008-01-02 07:37:00,1.90286,1.90287,1.90262,1.90284,12000000.0
2008-01-02 07:38:00,1.90238,1.90247,1.90211,1.90247,7000000.0
2008-01-02 07:39:00,1.9025,1.90252,1.90231,1.90238,14000000.0
2008-01-02 07:40:00,1.90226,1.90226,1.90188,1.90188,9000000.0
2008-01-02 07:41:00,1.90132,1.90152,1.90123,1.90129,24000000.0
2008-01-02 07:42:00,1.90142,1.90162,1.90142,1.90156,8000000.0
2008-01-02 07:43:00,1.90188,1.90197,1.90175,1.9019,22000000.0
2008-01-02 07:44:00,1.90191,1.90193,1.90182,1.90185,10000000.0
2008-01-02 07:45:00,1.90156,1.90156,1.90116,1.90116,15000000.0
2008-01-02 07:46:00,1.90129,1.9018,1.90129,1.9018,17000000.0
2008-01-02 07:47:00,1.90199,1.90202,1.90189,1.90189,15000000.0
2008-01-02 07:48:00,1.90187,1.902,1.90172,1.90182,10000000.0
2008-01-02 07:49:00,1.90255,1.90256,1.90222,1.90222,8000000.0
2008-01-02 07:50:00,1.90273,1.90294,1.90273,1.90294,17000000.0
2008-01-02 07:51:00,1.90264,1.90309,1.90235,1.90235,15000000.0
2008-01-02 07:52:00,1.90281,1.9032,1.90281,1.9032,29000000.0
2008-01-02 07:53:00,1.90299,1.9032,1.90299,1.9032,13000000.0
2008-01-02 07:54:00,1.90308,1.90324,1.90274,1.90274,23000000.0
2008-01-02 07:55:00,1.90296,1.90315,1.90296,1.90299,27000000.0
2008-01-02 07:56:00,1.9031,1.9031,1.90286,1.90286,18000000.0
2008-01-02 07:57:00,1.90266,1.90311,1.90256,1.90311,20000000.0
2008-01-02 07:58:00,1.90331,1.90331,1.90308,1.90308,13000000.0
2008-01-02 07:59:00,1.90306,1.90311,1.90296,1.9031,23000000.0
2008-01-02 08:00:00,1.90323,1.90334,1.90316,1.90316,31000000.0
2008-01-02 08:01:00,1.90247,1.90247,1.90213,1.90224,13000000.0
2008-01-02 08:02:00,1.90213,1.90233,1.90205,1.90231,12000000.0
2008-01-02 08:03:00,1.90222,1.90222,1.90162,1.90162,20000000.0
2008-01-02 08:04:00,1.90153,1.90155,1.90129,1.90151,30000000.0
2008-01-02 08:05:00,1.9014,1.9014,1.90106,1.90106,9000000.0
2008-01-02 08:06:00,1.90093,1.90095,1.90088,1.90091,21000000.0
2008-01-02 08:07:00,1.90086,1.90091,1.90086,1.90087,15000000.0
2008-01-02 08:08:00,1.90082,1.90082,1.90069,1.90069,25000000.0
2008-01-02 08:09:00,1.90067,1.90067,1.90035,1.90041,23000000.0
2008-01-02 08:10:00,1.90064,1.90075,1.90062,1.90062,27000000.0
2008-01-02 08:11:00,1.90062,1.90085,1.90061,1.90061,18000000.0
2008-01-02 08:12:00,1.90044,1.90044,1.90031,1.90034,22000000.0
2008-01-02 08:13:00,1.90018,1.90018,1.89977,1.89982,18000000.0
2008-01-02 08:14:00,1.89963,1.89983,1.89948,1.89958,33000000.0
2008-01-02 08:15:00,1.89952,1.89965,1.89948,1.89951,21000000.0
2008-01-02 08:16:00,1.89945,1.89979,1.89945,1.89979,21000000.0
2008-01-02 08:17:00,1.90026,1.90066,1.90026,1.90052,19000000.0
2008-01-02 08:18:00,1.90057,1.90061,1.90047,1.90057,17000000.0
2008-01-02 08:19:00,1.9006,1.90088,1.9006,1.90072,16000000.0
2008-01-02 08:20:00,1.90089,1.90089,1.90066,1.90066,13000000.0
2008-01-02 08:21:00,1.90059,1.90089,1.90056,1.90089,8000000.0
2008-01-02 08:22:00,1.9006,1.9006,1.90032,1.9004,26000000.0
2008-01-02 08:23:00,1.90041,1.90057,1.9004,1.90056,16000000.0
2008-01-02 08:24:00,1.90056,1.90056,1.90034,1.90034,28000000.0
2008-01-02 08:25:00,1.90049,1.90058,1.90024,1.90058,49000000.0
2008-01-02 08:26:00,1.90055,1.90055,1.90028,1.90035,14000000.0
2008-01-02 08:27:00,1.90033,1.90033,1.89992,1.89992,31000000.0
2008-01-02 08:28:00,1.89997,1.90025,1.89997,1.9,28000000.0
2008-01-02 08:29:00,1.90006,1.90034,1.89988,1.8999,32000000.0
2008-01-02 08:30:00,1.9,1.9004,1.89995,1.90034,28000000.0
2008-01-02 08:31:00,1.90047,1.90047,1.90024,1.90024,40000000.0
2008-01-02 08:32:00,1.90038,1.90046,1.90033,1.90038,51000000.0
2008-01-02 08:33:00,1.9004,1.90105,1.9004,1.90088,48000000.0
2008-01-02 08:34:00,1.90094,1.90102,1.90084,1.90099,49000000.0
2008-01-02 08:35:00,1.9011,1.9011,1.90071,1.90074,39000000.0
2008-01-02 08:36:00,1.90098,1.90102,1.90088,1.90099,12000000.0
2008-01-02 08:37:00,1.90117,1.9018,1.90117,1.90169,25000000.0
2008-01-02 08:38:00,1.90136,1.90136,1.90122,1.90123,21000000.0
2008-01-02 08:39:00,1.90106,1.90111,1.90103,1.90108,23000000.0
2008-01-02 08:40:00,1.90112,1.90112,1.90096,1.90098,36000000.0
2008-01-02 08:41:00,1.90105,1.90105,1.90071,1.90071,30000000.0
2008-01-02 08:42:00,1.90067,1.9009,1.90067,1.9009,17000000.0
2008-01-02 08:43:00,1.90099,1.90115,1.90099,1.90115,23000000.0
2008-01-02 08:44:00,1.90127,1.90131,1.9012,1.90127,17000000.0
2008-01-02 08:45:00,1.90121,1.90127,1.90114,1.90126,37000000.0
2008-01-02 08:46:00,1.90127,1.90134,1.90127,1.90129,23000000.0
2008-01-02 08:47:00,1.90139,1.9018,1.90139,1.9018,25000000.0
2008-01-02 08:48:00,1.90187,1.90191,1.90164,1.90178,36000000.0
2008-01-02 08:49:00,1.90189,1.90207,1.90189,1.902,27000000.0
2008-01-02 08:50:00,1.90224,1.90271,1.9022,1.90271,56000000.0
2008-01-02 08:51:00,1.90248,1.90258,1.90223,1.90223,32000000.0
2008-01-02 08:52:00,1.90272,1.90272,1.90238,1.90238,39000000.0
2008-01-02 08:53:00,1.90241,1.90255,1.90215,1.90221,63000000.0
2008-01-02 08:54:00,1.90238,1.90265,1.90238,1.90243,42000000.0
2008-01-02 08:55:00,1.90224,1.90252,1.90224,1.90241,55000000.0
2008-01-02 08:56:00,1.90233,1.90233,1.90211,1.90211,21000000.0
2008-01-02 08:57:00,1.90179,1.90179,1.90095,1.90095,23000000.0
2008-01-02 08:58:00,1.90081,1.90092,1.90072,1.90072,18000000.0
2008-01-02 08:59:00,1.90095,1.90095,1.90055,1.9009,12000000.0
2008-01-02 09:00:00,1.90098,1.90098,1.89989,1.89989,26000000.0
2008-01-02 09:01:00,1.89917,1.8997,1.89917,1.8997,19000000.0
2008-01-02 09:02:00,1.89989,1.90059,1.89989,1.90059,15000000.0
2008-01-02 09:03:00,1.9012,1.90133,1.90114,1.90118,16000000.0
2008-01-02 09:04:00,1.90124,1.90162,1.90124,1.90156,22000000.0
2008-01-02 09:05:00,1.90147,1.90163,1.90147,1.90163,11000000.0
2008-01-02 09:06:00,1.90171,1.90171,1.90143,1.90166,31000000.0
2008-01-02 09:07:00,1.90173,1.90182,1.90152,1.90181,33000000.0
2008-01-02 09:08:00,1.90162,1.90178,1.90162,1.90178,17000000.0
2008-01-02 09:09:00,1.90163,1.90174,1.90152,1.90174,37000000.0
2008-01-02 09:10:00,1.90165,1.90173,1.90147,1.90163,31000000.0
2008-01-02 09:11:00,1.90152,1.90152,1.90142,1.90142,26000000.0
2008-01-02 09:12:00,1.90138,1.90143,1.90134,1.90134,41000000.0
2008-01-02 09:13:00,1.90116,1.90116,1.90063,1.90064,61000000.0
2008-01-02 09:14:00,1.90098,1.9012,1.90094,1.90094,57000000.0
2008-01-02 09:15:00,1.90092,1.90105,1.90084,1.90089,33000000.0
2008-01-02 09:16:00,1.9007,1.9007,1.90052,1.90055,39000000.0
2008-01-02 09:17:00,1.90014,1.90014,1.89977,1.89984,40000000.0
2008-01-02 09:18:00,1.89959,1.89959,1.89913,1.89944,68000000.0
2008-01-02 09:19:00,1.89947,1.89985,1.89924,1.89985,52000000.0
2008-01-02 09:20:00,1.89982,1.9001,1.89982,1.9001,37000000.0
2008-01-02 09:21:00,1.89988,1.89988,1.89943,1.89947,61000000.0
2008-01-02 09:22:00,1.89958,1.9,1.89958,1.9,63000000.0
2008-01-02 09:23:00,1.90039,1.90053,1.90028,1.90028,65000000.0
2008-01-02 09:24:00,1.90022,1.90022,1.89987,1.90003,47000000.0
2008-01-02 09:25:00,1.9,1.9,1.89971,1.89971,32000000.0
2008-01-02 09:26:00,1.89963,1.89964,1.89945,1.8996,29000000.0
2008-01-02 09:27:00,1.89966,1.89973,1.89955,1.89971,55000000.0
2008-01-02 09:28:00,1.89967,1.89967,1.89919,1.89927,46000000.0
2008-01-02 09:29:00,1.89922,1.89975,1.89922,1.89975,32000000.0
2008-01-02 09:30:00,1.90012,1.90039,1.89976,1.89976,24000000.0
2008-01-02 09:31:00,1.89954,1.89955,1.89924,1.89924,18000000.0
2008-01-02 09:32:00,1.89925,1.89975,1.89925,1.89975,35000000.0
2008-01-02 09:33:00,1.89957,1.8999,1.89957,1.89976,43000000.0
2008-01-02 09:34:00,1.89965,1.89965,1.89932,1.8996,31000000.0
2008-01-02 09:35:00,1.8997,1.8997,1.89918,1.89934,47000000.0
2008-01-02 09:36:00,1.89957,1.89957,1.89899,1.89921,34000000.0
2008-01-02 09:37:00,1.8995,1.89968,1.89945,1.89968,49000000.0
2008-01-02 09:38:00,1.89966,1.89983,1.89966,1.89983,37000000.0
2008-01-02 09:39:00,1.89987,1.9,1.89949,1.89949,61000000.0
2008-01-02 09:40:00,1.89973,1.89996,1.89971,1.89972,46000000.0
2008-01-02 09:41:00,1.89977,1.89996,1.89977,1.89984,33000000.0
2008-01-02 09:42:00,1.89946,1.89986,1.89946,1.89979,60000000.0
2008-01-02 09:43:00,1.89994,1.90022,1.89988,1.90017,66000000.0
2008-01-02 09:44:00,1.90035,1.90035,1.90027,1.90028,21000000.0
2008-01-02 09:45:00,1.90018,1.90018,1.89977,1.89977,22000000.0
2008-01-02 09:46:00,1.89999,1.9002,1.89999,1.9002,30000000.0
2008-01-02 09:47:00,1.90016,1.90016,1.89991,1.89999,24000000.0
2008-01-02 09:48:00,1.89969,1.89969,1.89917,1.89917,34000000.0
2008-01-02 09:49:00,1.89927,1.89938,1.89921,1.89923,26000000.0
2008-01-02 09:50:00,1.8986,1.8988,1.89854,1.8988,34000000.0
2008-01-02 09:51:00,1.89894,1.89924,1.89894,1.89906,56000000.0
2008-01-02 09:52:00,1.89912,1.89912,1.89889,1.89902,38000000.0
2008-01-02 09:53:00,1.89913,1.89915,1.89896,1.89896,32000000.0
2008-01-02 09:54:00,1.89886,1.89913,1.89869,1.8991,36000000.0
2008-01-02 09:55:00,1.89869,1.89902,1.89869,1.89902,38000000.0
2008-01-02 09:56:00,1.89923,1.89936,1.89921,1.89936,38000000.0
2008-01-02 09:57:00,1.89955,1.89955,1.89909,1.89909,30000000.0
2008-01-02 09:58:00,1.89945,1.89961,1.8993,1.89961,52000000.0
2008-01-02 09:59:00,1.8995,1.8995,1.89932,1.89932,32000000.0
2008-01-02 10:00:00,1.89907,1.89908,1.89898,1.89899,39000000.0
2008-01-02 10:01:00,1.89871,1.89871,1.89708,1.89708,44000000.0
2008-01-02 10:02:00,1.89676,1.89689,1.89665,1.89683,34000000.0
2008-01-02 10:03:00,1.89709,1.89747,1.89709,1.89721,47000000.0
2008-01-02 10:04:00,1.89719,1.89719,1.89699,1.89706,32000000.0
2008-01-02 10:05:00,1.89736,1.89766,1.89736,1.89749,32000000.0
2008-01-02 10:06:00,1.8974,1.89756,1.8973,1.8973,42000000.0
2008-01-02 10:07:00,1.89728,1.89751,1.89728,1.89746,51000000.0
2008-01-02 10:08:00,1.89754,1.89754,1.89713,1.89713,54000000.0
2008-01-02 10:09:00,1.89664,1.8968,1.89643,1.89643,53000000.0
2008-01-02 10:10:00,1.89597,1.89613,1.89542,1.89542,72000000.0
2008-01-02 10:11:00,1.89531,1.89547,1.89529,1.89547,61000000.0
2008-01-02 10:12:00,1.89531,1.89531,1.89498,1.89517,65000000.0
2008-01-02 10:13:00,1.89572,1.89722,1.89572,1.89691,56000000.0
2008-01-02 10:14:00,1.89718,1.89764,1.89698,1.89727,49000000.0
2008-01-02 10:15:00,1.89743,1.89745,1.8972,1.89726,46000000.0
2008-01-02 10:16:00,1.89722,1.89733,1.89719,1.89727,33000000.0
2008-01-02 10:17:00,1.8972,1.8972,1.89699,1.89699,37000000.0
2008-01-02 10:18:00,1.89696,1.89696,1.89686,1.89693,50000000.0
2008-01-02 10:19:00,1.89666,1.89666,1.8965,1.89666,59000000.0
2008-01-02 10:20:00,1.89703,1.89716,1.89677,1.89696,41000000.0
2008-01-02 10:21:00,1.89752,1.89769,1.89752,1.89765,44000000.0
2008-01-02 10:22:00,1.89755,1.89793,1.89741,1.89741,47000000.0
2008-01-02 10:23:00,1.89747,1.89747,1.89719,1.89731,58000000.0
2008-01-02 10:24:00,1.89731,1.89731,1.89703,1.89726,43000000.0
2008-01-02 10:25:00,1.8975,1.89771,1.89748,1.89771,60000000.0
2008-01-02 10:26:00,1.89791,1.89795,1.89764,1.89782,64000000.0
2008-01-02 10:27:00,1.89778,1.89778,1.89759,1.89759,54000000.0
2008-01-02 10:28:00,1.8974,1.89773,1.8974,1.89761,62000000.0
2008-01-02 10:29:00,1.89767,1.89793,1.89767,1.89774,61000000.0
2008-01-02 10:30:00,1.89779,1.89792,1.89773,1.89773,36000000.0
2008-01-02 10:31:00,1.89861,1.89909,1.89859,1.89904,39000000.0
2008-01-02 10:32:00,1.89922,1.89933,1.89904,1.89932,44000000.0
2008-01-02 10:33:00,1.89874,1.89874,1.89828,1.89861,18000000.0
2008-01-02 10:34:00,1.89863,1.89881,1.89855,1.89881,20000000.0
2008-01-02 10:35:00,1.89884,1.89947,1.89884,1.89947,23000000.0
2008-01-02 10:36:00,1.89937,1.89937,1.89922,1.89929,32000000.0
2008-01-02 10:37:00,1.89932,1.89974,1.89932,1.89974,30000000.0
2008-01-02 10:38:00,1.89967,1.89997,1.89967,1.89976,26000000.0
2008-01-02 10:39:00,1.89972,1.89978,1.89958,1.89978,29000000.0
2008-01-02 10:40:00,1.89984,1.8999,1.8998,1.8998,19000000.0
2008-01-02 10:41:00,1.89983,1.90001,1.89976,1.89976,29000000.0
2008-01-02 10:42:00,1.89937,1.89959,1.89937,1.89959,38000000.0
2008-01-02 10:43:00,1.89931,1.89931,1.8991,1.8991,27000000.0
2008-01-02 10:44:00,1.89895,1.89946,1.89895,1.89938,26000000.0
2008-01-02 10:45:00,1.89915,1.89931,1.89889,1.89889,27000000.0
2008-01-02 10:46:00,1.89854,1.89861,1.89843,1.89855,35000000.0
2008-01-02 10:47:00,1.89861,1.89872,1.89837,1.89872,23000000.0
2008-01-02 10:48:00,1.89873,1.89873,1.89855,1.89857,44000000.0
2008-01-02 10:49:00,1.89792,1.89802,1.89761,1.89802,36000000.0
2008-01-02 10:50:00,1.89804,1.89804,1.89761,1.89776,47000000.0
2008-01-02 10:51:00,1.89803,1.89869,1.89803,1.89869,45000000.0
2008-01-02 10:52:00,1.89866,1.89878,1.8986,1.89865,33000000.0
2008-01-02 10:53:00,1.89868,1.89888,1.89855,1.89882,46000000.0
2008-01-02 10:54:00,1.89879,1.8991,1.89879,1.89904,35000000.0
2008-01-02 10:55:00,1.899,1.89917,1.89885,1.89908,37000000.0
2008-01-02 10:56:00,1.89916,1.8993,1.89902,1.89918,33000000.0
2008-01-02 10:57:00,1.89913,1.89924,1.89893,1.89893,33000000.0
2008-01-02 10:58:00,1.89768,1.89768,1.89703,1.89717,26000000.0
2008-01-02 10:59:00,1.89684,1.89696,1.8967,1.89684,47000000.0
2008-01-02 11:00:00,1.89668,1.89715,1.89666,1.89694,39000000.0
2008-01-02 11:01:00,1.8971,1.89741,1.8971,1.89741,45000000.0
2008-01-02 11:02:00,1.89726,1.89759,1.89726,1.89759,17000000.0
2008-01-02 11:03:00,1.89753,1.89753,1.8972,1.8972,37000000.0
2008-01-02 11:04:00,1.89707,1.89752,1.89707,1.89752,40000000.0
2008-01-02 11:05:00,1.89772,1.89787,1.89766,1.89771,18000000.0
2008-01-02 11:06:00,1.89807,1.89808,1.89801,1.89808,19000000.0
2008-01-02 11:07:00,1.89872,1.89906,1.89871,1.89906,30000000.0
2008-01-02 11:08:00,1.89823,1.89856,1.89811,1.89815,30000000.0
2008-01-02 11:09:00,1.89804,1.89811,1.89788,1.89804,45000000.0
2008-01-02 11:10:00,1.89785,1.89799,1.89777,1.89795,35000000.0
2008-01-02 11:11:00,1.89772,1.89788,1.89767,1.89772,46000000.0
2008-01-02 11:12:00,1.89756,1.89756,1.89711,1.89711,55000000.0
2008-01-02 11:13:00,1.89718,1.89718,1.89637,1.89637,59000000.0
2008-01-02 11:14:00,1.89608,1.89608,1.89528,1.89528,41000000.0
2008-01-02 11:15:00,1.89522,1.89545,1.89492,1.89545,34000000.0
2008-01-02 11:16:00,1.89559,1.89584,1.8953,1.8953,20000000.0
2008-01-02 11:17:00,1.89506,1.89525,1.89495,1.89525,57000000.0
2008-01-02 11:18:00,1.89518,1.89534,1.89495,1.89504,44000000.0
2008-01-02 11:19:00,1.89523,1.89534,1.89511,1.89514,63000000.0
2008-01-02 11:20:00,1.89479,1.89492,1.89467,1.89492,43000000.0
2008-01-02 11:21:00,1.89553,1.89603,1.89553,1.89603,34000000.0
2008-01-02 11:22:00,1.89607,1.89613,1.89588,1.89588,56000000.0
2008-01-02 11:23:00,1.89593,1.89593,1.89553,1.89578,43000000.0
2008-01-02 11:24:00,1.896,1.896,1.89562,1.89562,53000000.0
2008-01-02 11:25:00,1.89586,1.89625,1.89586,1.89608,29000000.0
2008-01-02 11:26:00,1.89583,1.89597,1.89569,1.89597,41000000.0
2008-01-02 11:27:00,1.89586,1.89586,1.89548,1.89548,34000000.0
2008-01-02 11:28:00,1.8957,1.89586,1.8953,1.89567,36000000.0
2008-01-02 11:29:00,1.89591,1.896,1.89582,1.89599,43000000.0
2008-01-02 11:30:00,1.89595,1.89595,1.89578,1.89595,24000000.0
2008-01-02 11:31:00,1.8958,1.89581,1.89557,1.8957,34000000.0
2008-01-02 11:32:00,1.89561,1.89598,1.89558,1.89598,46000000.0
2008-01-02 11:33:00,1.89602,1.89607,1.89584,1.89584,41000000.0
2008-01-02 11:34:00,1.89589,1.89617,1.89589,1.89595,28000000.0
2008-01-02 11:35:00,1.89603,1.89603,1.89549,1.89549,44000000.0
2008-01-02 11:36:00,1.89552,1.89574,1.89548,1.89574,48000000.0
2008-01-02 11:37:00,1.89584,1.89665,1.89584,1.89665,50000000.0
2008-01-02 11:38:00,1.89682,1.89694,1.89665,1.89687,37000000.0
2008-01-02 11:39:00,1.89684,1.89684,1.89676,1.89676,52000000.0
2008-01-02 11:40:00,1.89672,1.89676,1.89658,1.89673,27000000.0
2008-01-02 11:41:00,1.89699,1.89703,1.89689,1.89694,49000000.0
2008-01-02 11:42:00,1.89678,1.89678,1.89648,1.89655,22000000.0
2008-01-02 11:43:00,1.89623,1.89649,1.89598,1.89649,45000000.0
2008-01-02 11:44:00,1.89633,1.89662,1.89633,1.89662,42000000.0
2008-01-02 11:45:00,1.89657,1.8966,1.89638,1.89647,41000000.0
2008-01-02 11:46:00,1.8965,1.89663,1.8965,1.89654,38000000.0
2008-01-02 11:47:00,1.89649,1.89652,1.89628,1.89642,22000000.0
2008-01-02 11:48:00,1.89635,1.89639,1.89617,1.89617,27000000.0
2008-01-02 11:49:00,1.89598,1.89601,1.89583,1.89584,41000000.0
2008-01-02 11:50:00,1.89584,1.89592,1.89582,1.89584,44000000.0
2008-01-02 11:51:00,1.89591,1.89595,1.89564,1.89566,37000000.0
2008-01-02 11:52:00,1.89563,1.89586,1.89563,1.8957,37000000.0
2008-01-02 11:53:00,1.89565,1.89574,1.89565,1.89566,33000000.0
2008-01-02 11:54:00,1.8955,1.89553,1.89533,1.89536,37000000.0
2008-01-02 11:55:00,1.8954,1.8954,1.89516,1.89516,38000000.0
2008-01-02 11:56:00,1.89543,1.89543,1.89462,1.89462,51000000.0
2008-01-02 11:57:00,1.89437,1.89452,1.89428,1.89442,29000000.0
2008-01-02 11:58:00,1.89443,1.89451,1.8944,1.89442,31000000.0
2008-01-02 11:59:00,1.89436,1.89436,1.89412,1.89414,51000000.0
2008-01-02 12:00:00,1.89417,1.89448,1.89417,1.89443,23000000.0
2008-01-02 12:01:00,1.89455,1.895,1.89455,1.89486,24000000.0
2008-01-02 12:02:00,1.89471,1.89471,1.89427,1.89429,34000000.0
2008-01-02 12:03:00,1.89463,1.89463,1.89442,1.89444,36000000.0
2008-01-02 12:04:00,1.89451,1.89488,1.89451,1.89488,33000000.0
2008-01-02 12:05:00,1.89498,1.89519,1.89476,1.89519,26000000.0
2008-01-02 12:06:00,1.89539,1.89545,1.89536,1.89544,15000000.0
2008-01-02 12:07:00,1.89525,1.89543,1.89525,1.89543,23000000.0
2008-01-02 12:08:00,1.89526,1.8954,1.89519,1.8954,37000000.0
2008-01-02 12:09:00,1.89496,1.89498,1.89486,1.89498,11000000.0
2008-01-02 12:10:00,1.89493,1.89493,1.89469,1.89475,25000000.0
2008-01-02 12:11:00,1.89481,1.89501,1.89466,1.89466,33000000.0
2008-01-02 12:12:00,1.89461,1.8949,1.89461,1.89473,31000000.0
2008-01-02 12:13:00,1.89472,1.89513,1.89468,1.89513,24000000.0
2008-01-02 12:14:00,1.89566,1.89574,1.89563,1.89571,36000000.0
2008-01-02 12:15:00,1.8955,1.89569,1.8955,1.8956,29000000.0
2008-01-02 12:16:00,1.89557,1.89569,1.89544,1.89564,30000000.0
2008-01-02 12:17:00,1.89567,1.89569,1.89548,1.89548,41000000.0
2008-01-02 12:18:00,1.89548,1.89563,1.89535,1.89538,43000000.0
2008-01-02 12:19:00,1.89518,1.89556,1.89491,1.89491,37000000.0
2008-01-02 12:20:00,1.89474,1.89508,1.89474,1.89508,40000000.0
2008-01-02 12:21:00,1.89537,1.89562,1.89524,1.8956,61000000.0
2008-01-02 12:22:00,1.89569,1.89596,1.89569,1.89596,24000000.0
2008-01-02 12:23:00,1.89597,1.89616,1.89584,1.89585,23000000.0
2008-01-02 12:24:00,1.89581,1.89596,1.89542,1.89564,30000000.0
2008-01-02 12:25:00,1.89555,1.8959,1.89555,1.89562,22000000.0
2008-01-02 12:26:00,1.89574,1.89574,1.89544,1.89561,32000000.0
2008-01-02 12:27:00,1.89578,1.89589,1.8957,1.8957,25000000.0
2008-01-02 12:28:00,1.89554,1.89554,1.89489,1.89489,58000000.0
2008-01-02 12:29:00,1.89414,1.89414,1.89128,1.89197,71000000.0
2008-01-02 12:30:00,1.89194,1.89383,1.89187,1.89352,47000000.0
2008-01-02 12:31:00,1.89377,1.8939,1.89374,1.89376,55000000.0
2008-01-02 12:32:00,1.89369,1.89369,1.89358,1.89358,32000000.0
2008-01-02 12:33:00,1.89359,1.89375,1.89359,1.89375,40000000.0
2008-01-02 12:34:00,1.89367,1.89393,1.89367,1.89388,14000000.0
2008-01-02 12:35:00,1.89378,1.89378,1.89333,1.89333,20000000.0
2008-01-02 12:36:00,1.89341,1.89385,1.89341,1.89385,36000000.0
2008-01-02 12:37:00,1.89381,1.89382,1.89356,1.89373,22000000.0
2008-01-02 12:38:00,1.89379,1.89391,1.89379,1.89391,12000000.0
2008-01-02 12:39:00,1.89373,1.89373,1.89346,1.89346,20000000.0
2008-01-02 12:40:00,1.89377,1.89377,1.89347,1.89355,16000000.0
2008-01-02 12:41:00,1.8935,1.89351,1.89322,1.89322,10000000.0
2008-01-02 12:42:00,1.89307,1.89316,1.89299,1.893,26000000.0
2008-01-02 12:43:00,1.89284,1.89343,1.89284,1.8931,9000000.0
2008-01-02 12:44:00,1.89306,1.89308,1.89292,1.89298,21000000.0
2008-01-02 12:45:00,1.89291,1.8931,1.89291,1.89308,30000000.0
2008-01-02 12:46:00,1.89319,1.89335,1.89319,1.8933,41000000.0
2008-01-02 12:47:00,1.89335,1.89335,1.89298,1.89316,26000000.0
2008-01-02 12:48:00,1.89317,1.89331,1.89316,1.89318,27000000.0
2008-01-02 12:49:00,1.89307,1.89316,1.89289,1.89289,36000000.0
2008-01-02 12:50:00,1.89256,1.89265,1.89245,1.89265,34000000.0
2008-01-02 12:51:00,1.8932,1.89363,1.89319,1.89363,25000000.0
2008-01-02 12:52:00,1.89373,1.89373,1.89349,1.89361,26000000.0
2008-01-02 12:53:00,1.89363,1.8938,1.89363,1.8938,16000000.0
2008-01-02 12:54:00,1.89392,1.89415,1.89392,1.89395,28000000.0
2008-01-02 12:55:00,1.89413,1.89431,1.89406,1.89423,29000000.0
2008-01-02 12:56:00,1.89431,1.89471,1.89431,1.89471,30000000.0
2008-01-02 12:57:00,1.8945,1.89492,1.8945,1.89456,26000000.0
2008-01-02 12:58:00,1.89451,1.89485,1.89443,1.89485,14000000.0
2008-01-02 12:59:00,1.8946,1.8946,1.89408,1.89434,32000000.0
2008-01-02 13:00:00,1.89452,1.89458,1.89452,1.89455,20000000.0
2008-01-02 13:01:00,1.89446,1.89446,1.89399,1.89404,31000000.0
2008-01-02 13:02:00,1.89424,1.89444,1.89424,1.89444,12000000.0
2008-01-02 13:03:00,1.8943,1.8943,1.89369,1.89369,21000000.0
2008-01-02 13:04:00,1.89392,1.89403,1.89388,1.89403,7000000.0
2008-01-02 13:05:00,1.89419,1.89427,1.89419,1.89427,17000000.0
2008-01-02 13:06:00,1.8944,1.89471,1.8944,1.89455,22000000.0
2008-01-02 13:07:00,1.89466,1.89469,1.89446,1.89469,17000000.0
2008-01-02 13:08:00,1.89506,1.8952,1.89501,1.89501,37000000.0
2008-01-02 13:09:00,1.89534,1.89566,1.89534,1.89566,33000000.0
2008-01-02 13:10:00,1.89552,1.8956,1.8953,1.8953,32000000.0
2008-01-02 13:11:00,1.89505,1.89521,1.89505,1.89521,21000000.0
2008-01-02 13:12:00,1.8952,1.89577,1.8952,1.89577,7000000.0
2008-01-02 13:13:00,1.89569,1.8959,1.89569,1.89576,11000000.0
2008-01-02 13:14:00,1.89586,1.89594,1.89572,1.89594,33000000.0
2008-01-02 13:15:00,1.89634,1.89678,1.89634,1.89671,25000000.0
2008-01-02 13:16:00,1.89667,1.89667,1.89605,1.8964,20000000.0
2008-01-02 13:17:00,1.89646,1.89671,1.89621,1.89644,19000000.0
2008-01-02 13:18:00,1.89636,1.89657,1.89618,1.89654,41000000.0
2008-01-02 13:19:00,1.89661,1.89684,1.89661,1.89662,36000000.0
2008-01-02 13:20:00,1.89658,1.89671,1.89643,1.89654,36000000.0
2008-01-02 13:21:00,1.89699,1.89699,1.89676,1.89678,54000000.0
2008-01-02 13:22:00,1.89675,1.89689,1.89668,1.89668,41000000.0
2008-01-02 13:23:00,1.89671,1.89719,1.89669,1.89719,11000000.0
2008-01-02 13:24:00,1.89726,1.8973,1.89689,1.89689,23000000.0
2008-01-02 13:25:00,1.89689,1.89774,1.89689,1.89774,25000000.0
2008-01-02 13:26:00,1.89797,1.89818,1.89796,1.89796,20000000.0
2008-01-02 13:27:00,1.89802,1.89802,1.89794,1.89796,32000000.0
2008-01-02 13:28:00,1.89797,1.89806,1.89793,1.89805,26000000.0
2008-01-02 13:29:00,1.89826,1.89844,1.89824,1.89839,25000000.0
2008-01-02 13:30:00,1.89854,1.89862,1.89836,1.89856,16000000.0
2008-01-02 13:31:00,1.8994,1.90002,1.89936,1.89956,21000000.0
2008-01-02 13:32:00,1.89935,1.8994,1.89902,1.89902,28000000.0
2008-01-02 13:33:00,1.89914,1.89927,1.89896,1.89911,18000000.0
2008-01-02 13:34:00,1.89919,1.89967,1.89919,1.89945,35000000.0
2008-01-02 13:35:00,1.89913,1.89924,1.89904,1.89924,10000000.0
2008-01-02 13:36:00,1.89928,1.89949,1.89923,1.89935,40000000.0
2008-01-02 13:37:00,1.89917,1.89929,1.89907,1.89919,22000000.0
2008-01-02 13:38:00,1.89916,1.89916,1.89889,1.89889,39000000.0
2008-01-02 13:39:00,1.89845,1.89845,1.89802,1.89803,32000000.0
2008-01-02 13:40:00,1.89776,1.89812,1.89776,1.89792,35000000.0
2008-01-02 13:41:00,1.89756,1.89766,1.89751,1.89751,27000000.0
2008-01-02 13:42:00,1.89745,1.89776,1.89745,1.89776,32000000.0
2008-01-02 13:43:00,1.89787,1.89794,1.89775,1.89775,26000000.0
2008-01-02 13:44:00,1.89776,1.89794,1.89766,1.89771,25000000.0
2008-01-02 13:45:00,1.89775,1.89802,1.89756,1.89756,21000000.0
2008-01-02 13:46:00,1.89767,1.89767,1.89747,1.89752,13000000.0
2008-01-02 13:47:00,1.89745,1.89768,1.89744,1.89744,22000000.0
2008-01-02 13:48:00,1.89744,1.89761,1.89743,1.89761,21000000.0
2008-01-02 13:49:00,1.89777,1.89778,1.89761,1.89762,24000000.0
2008-01-02 13:50:00,1.89748,1.89754,1.8974,1.89751,27000000.0
2008-01-02 13:51:00,1.8975,1.89754,1.89737,1.89742,27000000.0
2008-01-02 13:52:00,1.89758,1.8978,1.89758,1.8976,31000000.0
2008-01-02 13:53:00,1.89793,1.89829,1.89763,1.89763,31000000.0
2008-01-02 13:54:00,1.89754,1.89754,1.89706,1.89706,28000000.0
2008-01-02 13:55:00,1.89704,1.89704,1.89687,1.89696,33000000.0
2008-01-02 13:56:00,1.89665,1.89685,1.89634,1.89685,23000000.0
2008-01-02 13:57:00,1.89686,1.89686,1.89666,1.89682,19000000.0
2008-01-02 13:58:00,1.897,1.89768,1.89694,1.89763,30000000.0
2008-01-02 13:59:00,1.89785,1.89822,1.89781,1.89822,39000000.0
2008-01-02 14:00:00,1.89842,1.89878,1.89842,1.89873,30000000.0
2008-01-02 14:01:00,1.89846,1.89848,1.89829,1.89848,16000000.0
2008-01-02 14:02:00,1.89844,1.89844,1.8981,1.89844,34000000.0
2008-01-02 14:03:00,1.89856,1.89879,1.89855,1.89877,24000000.0
2008-01-02 14:04:00,1.89881,1.89884,1.89868,1.89882,20000000.0
2008-01-02 14:05:00,1.89884,1.89937,1.89884,1.89937,31000000.0
2008-01-02 14:06:00,1.89921,1.89922,1.89891,1.89901,28000000.0
2008-01-02 14:07:00,1.89861,1.89861,1.89836,1.89851,32000000.0
2008-01-02 14:08:00,1.89865,1.8992,1.89865,1.89911,22000000.0
2008-01-02 14:09:00,1.89918,1.89937,1.89918,1.89935,15000000.0
2008-01-02 14:10:00,1.89942,1.89945,1.89939,1.89939,24000000.0
2008-01-02 14:11:00,1.89946,1.89954,1.89924,1.89941,22000000.0
2008-01-02 14:12:00,1.89946,1.89946,1.89815,1.89848,17000000.0
2008-01-02 14:13:00,1.89923,1.89962,1.89923,1.89952,19000000.0
2008-01-02 14:14:00,1.89933,1.89959,1.89906,1.89959,22000000.0
2008-01-02 14:15:00,1.89987,1.89987,1.89931,1.89931,26000000.0
2008-01-02 14:16:00,1.89876,1.89876,1.89839,1.89839,10000000.0
2008-01-02 14:17:00,1.89824,1.8983,1.89814,1.89826,8000000.0
2008-01-02 14:18:00,1.89848,1.89848,1.89821,1.89839,13000000.0
2008-01-02 14:19:00,1.89818,1.89827,1.89809,1.89827,29000000.0
2008-01-02 14:20:00,1.89829,1.89829,1.89814,1.89814,15000000.0
2008-01-02 14:21:00,1.89806,1.89829,1.89795,1.89818,18000000.0
2008-01-02 14:22:00,1.89816,1.89891,1.89816,1.89891,10000000.0
2008-01-02 14:23:00,1.89905,1.89922,1.89898,1.89922,24000000.0
2008-01-02 14:24:00,1.89919,1.89919,1.89899,1.89899,17000000.0
2008-01-02 14:25:00,1.89879,1.89933,1.89879,1.89933,31000000.0
2008-01-02 14:26:00,1.89948,1.89962,1.89935,1.89955,14000000.0
2008-01-02 14:27:00,1.89952,1.89988,1.89952,1.89988,14000000.0
2008-01-02 14:28:00,1.89989,1.89989,1.89958,1.89958,9000000.0
2008-01-02 14:29:00,1.89954,1.8996,1.89953,1.89953,7000000.0
2008-01-02 14:30:00,1.89954,1.89972,1.89952,1.89972,17000000.0
2008-01-02 14:31:00,1.90002,1.90003,1.89994,1.89998,21000000.0
2008-01-02 14:32:00,1.89992,1.90007,1.89988,1.89988,8000000.0
2008-01-02 14:33:00,1.89997,1.89997,1.8998,1.89985,10000000.0
2008-01-02 14:34:00,1.89977,1.89995,1.89977,1.89982,11000000.0
2008-01-02 14:35:00,1.89981,1.8999,1.89978,1.8999,7000000.0
2008-01-02 14:36:00,1.8998,1.89982,1.89966,1.89974,8000000.0
2008-01-02 14:37:00,1.89994,1.90003,1.89972,1.90003,11000000.0
2008-01-02 14:38:00,1.90008,1.90025,1.90005,1.90025,7000000.0
2008-01-02 14:39:00,1.90011,1.90031,1.90005,1.90031,8000000.0
2008-01-02 14:40:00,1.90023,1.90023,1.89974,1.89974,8000000.0
2008-01-02 14:41:00,1.89964,1.89964,1.89934,1.89939,10000000.0
2008-01-02 14:42:00,1.8993,1.89938,1.89919,1.89922,9000000.0
2008-01-02 14:43:00,1.899,1.89927,1.89896,1.89927,8000000.0
2008-01-02 14:44:00,1.8993,1.89958,1.89923,1.89939,8000000.0
2008-01-02 14:45:00,1.89938,1.89943,1.89922,1.89929,7000000.0
2008-01-02 14:46:00,1.89934,1.8994,1.89925,1.8993,9000000.0
2008-01-02 14:47:00,1.89934,1.89934,1.89895,1.89902,8000000.0
2008-01-02 14:48:00,1.89913,1.89938,1.89895,1.89915,8000000.0
2008-01-02 14:49:00,1.89905,1.89939,1.8989,1.89939,9000000.0
2008-01-02 14:50:00,1.89922,1.89922,1.89898,1.89918,7000000.0
2008-01-02 14:51:00,1.89935,1.89946,1.8992,1.89946,10000000.0
2008-01-02 14:52:00,1.89962,1.89962,1.89941,1.89942,7000000.0
2008-01-02 14:53:00,1.8993,1.8993,1.89904,1.89917,7000000.0
2008-01-02 14:54:00,1.89937,1.89946,1.89918,1.89922,8000000.0
2008-01-02 14:55:00,1.89923,1.89923,1.89912,1.89912,7000000.0
2008-01-02 14:56:00,1.89939,1.89952,1.89933,1.89939,8000000.0
2008-01-02 14:57:00,1.89946,1.89947,1.89928,1.89937,7000000.0
2008-01-02 14:58:00,1.89912,1.89948,1.89912,1.89948,8000000.0
2008-01-02 14:59:00,1.89939,1.89943,1.89921,1.89943,8000000.0
2008-01-02 15:00:00,1.89972,1.89972,1.89921,1.89921,7000000.0
2008-01-02 15:01:00,1.8989,1.89899,1.8988,1.89887,8000000.0
2008-01-02 15:02:00,1.89852,1.89852,1.89793,1.89796,7000000.0
2008-01-02 15:03:00,1.89749,1.8976,1.89721,1.8976,7000000.0
2008-01-02 15:04:00,1.89806,1.89806,1.8978,1.89799,8000000.0
2008-01-02 15:05:00,1.89718,1.89718,1.89589,1.89589,7000000.0
2008-01-02 15:06:00,1.89595,1.89595,1.89581,1.89581,8000000.0
2008-01-02 15:07:00,1.89533,1.8954,1.89495,1.89495,11000000.0
2008-01-02 15:08:00,1.89456,1.89467,1.89437,1.89467,8000000.0
2008-01-02 15:09:00,1.89475,1.89491,1.89472,1.89472,7000000.0
2008-01-02 15:10:00,1.89461,1.89481,1.89461,1.89467,7000000.0
2008-01-02 15:11:00,1.8947,1.89499,1.89459,1.89459,11000000.0
2008-01-02 15:12:00,1.895,1.895,1.89465,1.89486,10000000.0
2008-01-02 15:13:00,1.89533,1.89535,1.89512,1.8952,9000000.0
2008-01-02 15:14:00,1.89503,1.89503,1.8939,1.89411,10000000.0
2008-01-02 15:15:00,1.89413,1.89413,1.89373,1.89387,8000000.0
2008-01-02 15:16:00,1.89387,1.89416,1.89385,1.89394,9000000.0
2008-01-02 15:17:00,1.89387,1.89403,1.89331,1.89331,9000000.0
2008-01-02 15:18:00,1.89337,1.89402,1.89337,1.89402,8000000.0
2008-01-02 15:19:00,1.89339,1.89339,1.89279,1.89297,7000000.0
2008-01-02 15:20:00,1.89295,1.89313,1.8929,1.89306,9000000.0
2008-01-02 15:21:00,1.89363,1.89363,1.89336,1.89352,8000000.0
2008-01-02 15:22:00,1.89397,1.89432,1.89397,1.89423,9000000.0
2008-01-02 15:23:00,1.89403,1.89407,1.89396,1.89399,8000000.0
2008-01-02 15:24:00,1.89377,1.89382,1.89342,1.89342,8000000.0
2008-01-02 15:25:00,1.89328,1.89341,1.89319,1.89341,7000000.0
2008-01-02 15:26:00,1.89363,1.89414,1.89363,1.89414,7000000.0
2008-01-02 15:27:00,1.89429,1.89453,1.89429,1.89444,7000000.0
2008-01-02 15:28:00,1.89459,1.8947,1.8945,1.8947,11000000.0
2008-01-02 15:29:00,1.89474,1.89474,1.89438,1.89448,7000000.0
2008-01-02 15:30:00,1.8945,1.89469,1.89443,1.89457,9000000.0
2008-01-02 15:31:00,1.89456,1.89459,1.8944,1.89452,9000000.0
2008-01-02 15:32:00,1.89439,1.89457,1.89437,1.89456,10000000.0
2008-01-02 15:33:00,1.89461,1.89461,1.89447,1.89447,8000000.0
2008-01-02 15:34:00,1.89462,1.89474,1.89458,1.89458,9000000.0
2008-01-02 15:35:00,1.89453,1.89453,1.89444,1.89448,7000000.0
2008-01-02 15:36:00,1.89425,1.89442,1.89404,1.89404,7000000.0
2008-01-02 15:37:00,1.89414,1.89421,1.89395,1.89395,8000000.0
2008-01-02 15:38:00,1.89237,1.89466,1.89237,1.89388,7000000.0
2008-01-02 15:39:00,1.89358,1.89364,1.89339,1.89356,10000000.0
2008-01-02 15:40:00,1.89381,1.89414,1.89381,1.89413,9000000.0
2008-01-02 15:41:00,1.89469,1.89511,1.89454,1.89511,11000000.0
2008-01-02 15:42:00,1.89542,1.89542,1.89515,1.8952,8000000.0
2008-01-02 15:43:00,1.89521,1.89521,1.89437,1.89451,8000000.0
2008-01-02 15:44:00,1.89485,1.89518,1.89482,1.89506,8000000.0
2008-01-02 15:45:00,1.89516,1.89516,1.89495,1.89499,8000000.0
2008-01-02 15:46:00,1.89502,1.89529,1.89487,1.89499,10000000.0
2008-01-02 15:47:00,1.89514,1.89527,1.89499,1.89509,7000000.0
2008-01-02 15:48:00,1.89515,1.89515,1.89488,1.89496,7000000.0
2008-01-02 15:49:00,1.89494,1.89511,1.89481,1.89481,8000000.0
2008-01-02 15:50:00,1.89481,1.89481,1.89453,1.89464,8000000.0
2008-01-02 15:51:00,1.89485,1.89507,1.89485,1.89493,9000000.0
2008-01-02 15:52:00,1.89545,1.89583,1.89545,1.89583,7000000.0
2008-01-02 15:53:00,1.89543,1.89567,1.89543,1.89565,7000000.0
2008-01-02 15:54:00,1.8956,1.8956,1.89536,1.8954,11000000.0
2008-01-02 15:55:00,1.89482,1.89482,1.89447,1.89458,9000000.0
2008-01-02 15:56:00,1.8947,1.89508,1.8947,1.89479,7000000.0
2008-01-02 15:57:00,1.89509,1.89556,1.89509,1.89556,10000000.0
2008-01-02 15:58:00,1.89551,1.89558,1.89534,1.89534,10000000.0
2008-01-02 15:59:00,1.89506,1.89513,1.89483,1.89483,7000000.0
2008-01-02 16:00:00,1.89457,1.89459,1.89418,1.89418,7000000.0
2008-01-02 16:01:00,1.89431,1.89437,1.89397,1.89397,9000000.0
2008-01-02 16:02:00,1.8938,1.89432,1.8938,1.89432,8000000.0
2008-01-02 16:03:00,1.89443,1.89443,1.89408,1.89431,11000000.0
2008-01-02 16:04:00,1.89432,1.89455,1.89429,1.89429,8000000.0
2008-01-02 16:05:00,1.89429,1.89477,1.89429,1.89473,9000000.0
2008-01-02 16:06:00,1.89456,1.89517,1.89456,1.89517,10000000.0
2008-01-02 16:07:00,1.8955,1.8955,1.89533,1.89533,10000000.0
2008-01-02 16:08:00,1.8952,1.89522,1.89486,1.89508,8000000.0
2008-01-02 16:09:00,1.89501,1.89518,1.89444,1.89444,7000000.0
2008-01-02 16:10:00,1.89431,1.89482,1.89431,1.89482,7000000.0
2008-01-02 16:11:00,1.89546,1.89585,1.89546,1.89559,10000000.0
2008-01-02 16:12:00,1.8959,1.89603,1.89589,1.89589,9000000.0
2008-01-02 16:13:00,1.89594,1.89615,1.89594,1.8961,7000000.0
2008-01-02 16:14:00,1.89615,1.89616,1.89594,1.89594,11000000.0
2008-01-02 16:15:00,1.89613,1.89622,1.89604,1.89622,7000000.0
2008-01-02 16:16:00,1.89588,1.89606,1.89587,1.896,7000000.0
2008-01-02 16:17:00,1.89667,1.89673,1.89655,1.89667,11000000.0
2008-01-02 16:18:00,1.89665,1.89665,1.89643,1.89648,11000000.0
2008-01-02 16:19:00,1.8965,1.89692,1.89634,1.89692,11000000.0
2008-01-02 16:20:00,1.89687,1.89688,1.89663,1.89663,9000000.0
2008-01-02 16:21:00,1.89652,1.89667,1.89652,1.89664,9000000.0
2008-01-02 16:22:00,1.89676,1.89676,1.89613,1.8964,8000000.0
2008-01-02 16:23:00,1.89623,1.89657,1.89623,1.89654,8000000.0
2008-01-02 16:24:00,1.89667,1.89707,1.89667,1.89707,10000000.0
2008-01-02 16:25:00,1.89728,1.89728,1.89603,1.89603,7000000.0
2008-01-02 16:26:00,1.89572,1.89572,1.89524,1.8953,7000000.0
2008-01-02 16:27:00,1.89537,1.89586,1.89537,1.89573,11000000.0
2008-01-02 16:28:00,1.89562,1.89564,1.89534,1.8954,11000000.0
2008-01-02 16:29:00,1.89558,1.89617,1.89558,1.89617,7000000.0
2008-01-02 16:30:00,1.89618,1.89618,1.89555,1.8956,8000000.0
2008-01-02 16:31:00,1.8956,1.8956,1.89538,1.89539,7000000.0
2008-01-02 16:32:00,1.89538,1.89538,1.89526,1.89532,8000000.0
2008-01-02 16:33:00,1.89496,1.89534,1.89482,1.89534,11000000.0
2008-01-02 16:34:00,1.89527,1.89527,1.89499,1.89503,8000000.0
2008-01-02 16:35:00,1.8951,1.89527,1.89505,1.89527,7000000.0
2008-01-02 16:36:00,1.89504,1.89512,1.89464,1.89494,8000000.0
2008-01-02 16:37:00,1.89488,1.89491,1.89453,1.89491,8000000.0
2008-01-02 16:38:00,1.89506,1.89513,1.89489,1.89499,7000000.0
2008-01-02 16:39:00,1.89499,1.89526,1.89496,1.89526,8000000.0
2008-01-02 16:40:00,1.89492,1.89504,1.89486,1.89499,11000000.0
2008-01-02 16:41:00,1.89517,1.89535,1.89508,1.89526,10000000.0
2008-01-02 16:42:00,1.89532,1.89532,1.89513,1.8953,7000000.0
2008-01-02 16:43:00,1.89523,1.89531,1.89475,1.89475,7000000.0
2008-01-02 16:44:00,1.89413,1.89444,1.89413,1.89428,7000000.0
2008-01-02 16:45:00,1.89443,1.89467,1.89439,1.89467,11000000.0
2008-01-02 16:46:00,1.89423,1.89471,1.89411,1.89471,11000000.0
2008-01-02 16:47:00,1.8945,1.89496,1.8945,1.8946,7000000.0
2008-01-02 16:48:00,1.89443,1.89443,1.89407,1.8941,10000000.0
2008-01-02 16:49:00,1.89405,1.89424,1.89399,1.89414,8000000.0
2008-01-02 16:50:00,1.89417,1.8943,1.89417,1.89417,8000000.0
2008-01-02 16:51:00,1.89408,1.89414,1.89382,1.89382,9000000.0
2008-01-02 16:52:00,1.8939,1.89423,1.8939,1.89413,7000000.0
2008-01-02 16:53:00,1.89398,1.89398,1.89315,1.89315,8000000.0
2008-01-02 16:54:00,1.89304,1.89366,1.89304,1.89366,7000000.0
2008-01-02 16:55:00,1.89366,1.89376,1.89358,1.89368,11000000.0
2008-01-02 16:56:00,1.89368,1.89368,1.89305,1.89335,11000000.0
2008-01-02 16:57:00,1.89387,1.8942,1.89387,1.89414,7000000.0
2008-01-02 16:58:00,1.89444,1.89444,1.89424,1.89424,8000000.0
2008-01-02 16:59:00,1.89274,1.89444,1.89274,1.89444,7000000.0
2008-01-02 17:00:00,1.89615,1.89749,1.89615,1.89749,11000000.0
2008-01-02 17:01:00,1.89833,1.89897,1.89833,1.89873,7000000.0
2008-01-02 17:02:00,1.89819,1.89852,1.89819,1.89847,8000000.0
2008-01-02 17:03:00,1.89827,1.89869,1.89665,1.89869,7000000.0
2008-01-02 17:04:00,1.8998,1.90072,1.8998,1.90072,7000000.0
2008-01-02 17:05:00,1.90098,1.90098,1.89945,1.89945,10000000.0
2008-01-02 17:06:00,1.89973,1.90036,1.89973,1.90036,9000000.0
2008-01-02 17:07:00,1.90041,1.90053,1.90012,1.9002,8000000.0
2008-01-02 17:08:00,1.90029,1.90106,1.90004,1.90106,9000000.0
2008-01-02 17:09:00,1.90119,1.90119,1.90088,1.90098,8000000.0
2008-01-02 17:10:00,1.90102,1.90128,1.90068,1.90128,9000000.0
2008-01-02 17:11:00,1.90172,1.90175,1.90151,1.90157,8000000.0
2008-01-02 17:12:00,1.90184,1.90199,1.90167,1.90167,7000000.0
2008-01-02 17:13:00,1.90162,1.90162,1.90116,1.90125,8000000.0
2008-01-02 17:14:00,1.90158,1.90181,1.90133,1.90181,8000000.0
2008-01-02 17:15:00,1.90224,1.90224,1.90186,1.90186,7000000.0
2008-01-02 17:16:00,1.90172,1.90172,1.90104,1.90107,10000000.0
2008-01-02 17:17:00,1.90105,1.90146,1.90088,1.90146,7000000.0
2008-01-02 17:18:00,1.90155,1.90155,1.90119,1.90119,9000000.0
2008-01-02 17:19:00,1.90181,1.90196,1.90149,1.90195,7000000.0
2008-01-02 17:20:00,1.90192,1.90213,1.90176,1.90176,8000000.0
2008-01-02 17:21:00,1.90172,1.90191,1.90172,1.90176,10000000.0
2008-01-02 17:22:00,1.90122,1.90146,1.90099,1.90099,8000000.0
2008-01-02 17:23:00,1.90101,1.90101,1.90065,1.90065,8000000.0
2008-01-02 17:24:00,1.90084,1.90084,1.90056,1.90058,7000000.0
2008-01-02 17:25:00,1.90084,1.90094,1.90078,1.9009,7000000.0
2008-01-02 17:26:00,1.90078,1.90078,1.90024,1.90024,7000000.0
2008-01-02 17:27:00,1.90019,1.90019,1.89965,1.89965,9000000.0
2008-01-02 17:28:00,1.89941,1.89941,1.89905,1.89935,7000000.0
2008-01-02 17:29:00,1.89943,1.89951,1.89912,1.89912,8000000.0
2008-01-02 17:30:00,1.89944,1.89972,1.8994,1.89951,8000000.0
2008-01-02 17:31:00,1.89974,1.90012,1.89974,1.90006,9000000.0
2008-01-02 17:32:00,1.90027,1.90032,1.90001,1.90001,8000000.0
2008-01-02 17:33:00,1.90022,1.9007,1.90022,1.9007,11000000.0
2008-01-02 17:34:00,1.9008,1.90097,1.90073,1.90077,9000000.0
2008-01-02 17:35:00,1.90108,1.90108,1.90059,1.90075,7000000.0
2008-01-02 17:36:00,1.90114,1.90141,1.90112,1.90134,7000000.0
2008-01-02 17:37:00,1.90135,1.90159,1.9012,1.90149,7000000.0
2008-01-02 17:38:00,1.90156,1.90246,1.90156,1.90246,8000000.0
2008-01-02 17:39:00,1.90236,1.90239,1.90212,1.90239,7000000.0
2008-01-02 17:40:00,1.90214,1.90214,1.90118,1.90129,9000000.0
2008-01-02 17:41:00,1.90121,1.90144,1.90119,1.90135,8000000.0
2008-01-02 17:42:00,1.90126,1.90126,1.90059,1.90107,11000000.0
2008-01-02 17:43:00,1.90098,1.90124,1.90092,1.90124,7000000.0
2008-01-02 17:44:00,1.90129,1.90172,1.90129,1.90159,10000000.0
2008-01-02 17:45:00,1.90168,1.90174,1.90159,1.90172,7000000.0
2008-01-02 17:46:00,1.90169,1.90207,1.90169,1.90207,8000000.0
2008-01-02 17:47:00,1.90231,1.90231,1.90185,1.90187,8000000.0
2008-01-02 17:48:00,1.90169,1.90215,1.90161,1.90215,7000000.0
2008-01-02 17:49:00,1.90237,1.90262,1.90235,1.90235,7000000.0
2008-01-02 17:50:00,1.90284,1.90432,1.90284,1.90432,7000000.0
2008-01-02 17:51:00,1.90501,1.90508,1.90372,1.90372,7000000.0
2008-01-02 17:52:00,1.90351,1.90364,1.90325,1.9036,7000000.0
2008-01-02 17:53:00,1.90391,1.90397,1.90362,1.90382,7000000.0
2008-01-02 17:54:00,1.90341,1.90341,1.90308,1.9033,11000000.0
2008-01-02 17:55:00,1.90368,1.90403,1.90368,1.90403,7000000.0
2008-01-02 17:56:00,1.9052,1.90662,1.9052,1.90641,7000000.0
2008-01-02 17:57:00,1.90603,1.90612,1.90549,1.90549,10000000.0
2008-01-02 17:58:00,1.90537,1.90605,1.90537,1.90605,10000000.0
2008-01-02 17:59:00,1.90668,1.90749,1.90665,1.90749,10000000.0
2008-01-02 18:00:00,1.90693,1.90693,1.90613,1.90664,10000000.0
2008-01-02 18:01:00,1.90565,1.90565,1.90467,1.90482,8000000.0
2008-01-02 18:02:00,1.90498,1.90551,1.90498,1.90516,8000000.0
2008-01-02 18:03:00,1.90553,1.90603,1.90553,1.90592,10000000.0
2008-01-02 18:04:00,1.90603,1.90664,1.90603,1.90664,8000000.0
2008-01-02 18:05:00,1.90737,1.90739,1.90703,1.90736,10000000.0
2008-01-02 18:06:00,1.90747,1.90766,1.90747,1.90749,10000000.0
2008-01-02 18:07:00,1.90742,1.90782,1.90742,1.90782,8000000.0
2008-01-02 18:08:00,1.90765,1.90765,1.90746,1.90764,8000000.0
2008-01-02 18:09:00,1.90748,1.90764,1.90748,1.90755,8000000.0
2008-01-02 18:10:00,1.90741,1.9077,1.90739,1.90739,11000000.0
2008-01-02 18:11:00,1.90738,1.90748,1.90701,1.90701,7000000.0
2008-01-02 18:12:00,1.90704,1.90706,1.90672,1.90691,9000000.0
2008-01-02 18:13:00,1.9069,1.9069,1.90627,1.90667,11000000.0
2008-01-02 18:14:00,1.90666,1.90681,1.90657,1.90661,7000000.0
2008-01-02 18:15:00,1.90659,1.90692,1.90658,1.90692,8000000.0
2008-01-02 18:16:00,1.90695,1.90695,1.9066,1.9066,11000000.0
2008-01-02 18:17:00,1.90654,1.90715,1.90654,1.90715,10000000.0
2008-01-02 18:18:00,1.90694,1.90694,1.90649,1.90653,8000000.0
2008-01-02 18:19:00,1.90624,1.90668,1.90611,1.90668,9000000.0
2008-01-02 18:20:00,1.90681,1.90703,1.90681,1.90698,7000000.0
2008-01-02 18:21:00,1.90705,1.90716,1.90522,1.90705,11000000.0
2008-01-02 18:22:00,1.90744,1.90828,1.90744,1.90828,11000000.0
2008-01-02 18:23:00,1.90919,1.90926,1.90906,1.90906,8000000.0
2008-01-02 18:24:00,1.90903,1.90903,1.90837,1.90837,10000000.0
2008-01-02 18:25:00,1.90843,1.90843,1.90751,1.90751,7000000.0
2008-01-02 18:26:00,1.9074,1.90791,1.9074,1.90791,8000000.0
2008-01-02 18:27:00,1.90773,1.90775,1.90733,1.90741,7000000.0
2008-01-02 18:28:00,1.90738,1.90752,1.90723,1.90723,7000000.0
2008-01-02 18:29:00,1.90761,1.9078,1.90761,1.90778,7000000.0
2008-01-02 18:30:00,1.90758,1.90758,1.90722,1.90753,8000000.0
2008-01-02 18:31:00,1.90758,1.90765,1.90743,1.90745,9000000.0
2008-01-02 18:32:00,1.90777,1.90778,1.90758,1.90758,11000000.0
2008-01-02 18:33:00,1.9075,1.90772,1.90722,1.90772,11000000.0
2008-01-02 18:34:00,1.90744,1.90744,1.90706,1.90706,7000000.0
2008-01-02 18:35:00,1.90726,1.90726,1.90677,1.90691,8000000.0
2008-01-02 18:36:00,1.90691,1.90701,1.90682,1.90685,7000000.0
2008-01-02 18:37:00,1.90698,1.90711,1.9069,1.9071,8000000.0
2008-01-02 18:38:00,1.90741,1.90755,1.90719,1.90751,8000000.0
2008-01-02 18:39:00,1.9073,1.90745,1.90714,1.90744,7000000.0
2008-01-02 18:40:00,1.90758,1.90776,1.90756,1.90774,7000000.0
2008-01-02 18:41:00,1.90781,1.90815,1.90767,1.90767,8000000.0
2008-01-02 18:42:00,1.90721,1.90759,1.90721,1.90734,11000000.0
2008-01-02 18:43:00,1.90726,1.90777,1.90726,1.90777,8000000.0
2008-01-02 18:44:00,1.90782,1.90799,1.90782,1.90799,7000000.0
2008-01-02 18:45:00,1.9081,1.90828,1.90802,1.90813,11000000.0
2008-01-02 18:46:00,1.9085,1.90869,1.90847,1.90867,9000000.0
2008-01-02 18:47:00,1.9086,1.9086,1.90794,1.90794,8000000.0
2008-01-02 18:48:00,1.9081,1.90823,1.90763,1.90823,9000000.0
2008-01-02 18:49:00,1.90844,1.9085,1.90825,1.90836,7000000.0
2008-01-02 18:50:00,1.90875,1.91013,1.90875,1.91013,11000000.0
2008-01-02 18:51:00,1.91039,1.91068,1.91029,1.91064,7000000.0
2008-01-02 18:52:00,1.91032,1.91032,1.90927,1.90927,8000000.0
2008-01-02 18:53:00,1.90939,1.91008,1.90909,1.90909,11000000.0
2008-01-02 18:54:00,1.90868,1.90882,1.90787,1.90787,7000000.0
2008-01-02 18:55:00,1.9074,1.9074,1.9072,1.9072,7000000.0
2008-01-02 18:56:00,1.90708,1.9074,1.90708,1.90729,7000000.0
2008-01-02 18:57:00,1.9072,1.9072,1.90624,1.90624,10000000.0
2008-01-02 18:58:00,1.90634,1.90634,1.90596,1.90596,9000000.0
2008-01-02 18:59:00,1.90601,1.90612,1.90583,1.90612,8000000.0
2008-01-02 19:00:00,1.90606,1.90685,1.90605,1.90685,7000000.0
2008-01-02 19:01:00,1.90718,1.90719,1.90703,1.90709,7000000.0
2008-01-02 19:02:00,1.90706,1.90706,1.90696,1.90703,8000000.0
2008-01-02 19:03:00,1.90706,1.90725,1.90706,1.90716,7000000.0
2008-01-02 19:04:00,1.90708,1.90708,1.90692,1.90699,8000000.0
2008-01-02 19:05:00,1.90684,1.90712,1.90684,1.90703,8000000.0
2008-01-02 19:06:00,1.90726,1.90786,1.907,1.90786,8000000.0
2008-01-02 19:07:00,1.90776,1.90793,1.90764,1.90793,9000000.0
2008-01-02 19:08:00,1.90818,1.90818,1.90704,1.90704,8000000.0
2008-01-02 19:09:00,1.90684,1.90684,1.9066,1.9067,7000000.0
2008-01-02 19:10:00,1.90646,1.90655,1.90642,1.90655,11000000.0
2008-01-02 19:11:00,1.90646,1.90653,1.90625,1.90653,10000000.0
2008-01-02 19:12:00,1.90667,1.90686,1.90649,1.90686,7000000.0
2008-01-02 19:13:00,1.90665,1.90665,1.90496,1.90625,8000000.0
2008-01-02 19:14:00,1.90631,1.90631,1.90601,1.90601,8000000.0
2008-01-02 19:15:00,1.90642,1.90652,1.90603,1.90603,10000000.0
2008-01-02 19:16:00,1.90616,1.90617,1.90603,1.90603,8000000.0
2008-01-02 19:17:00,1.90646,1.90683,1.90646,1.90659,10000000.0
2008-01-02 19:18:00,1.90651,1.9072,1.90651,1.9072,11000000.0
2008-01-02 19:19:00,1.9073,1.90893,1.9073,1.90893,8000000.0
2008-01-02 19:20:00,1.90982,1.90996,1.90948,1.90948,11000000.0
2008-01-02 19:21:00,1.90971,1.90974,1.90956,1.90968,10000000.0
2008-01-02 19:22:00,1.90947,1.90947,1.90918,1.90936,9000000.0
2008-01-02 19:23:00,1.90922,1.90927,1.90885,1.90898,8000000.0
2008-01-02 19:24:00,1.90882,1.90882,1.90835,1.90835,9000000.0
2008-01-02 19:25:00,1.90836,1.90877,1.90836,1.90859,9000000.0
2008-01-02 19:26:00,1.90842,1.90842,1.90818,1.90829,7000000.0
2008-01-02 19:27:00,1.90842,1.90845,1.90785,1.90787,8000000.0
2008-01-02 19:28:00,1.90782,1.90795,1.90776,1.90776,10000000.0
2008-01-02 19:29:00,1.90762,1.90764,1.90751,1.90758,7000000.0
2008-01-02 19:30:00,1.9082,1.90861,1.9082,1.9083,10000000.0
2008-01-02 19:31:00,1.90819,1.90849,1.90819,1.90849,7000000.0
2008-01-02 19:32:00,1.90821,1.90821,1.90784,1.90784,10000000.0
2008-01-02 19:33:00,1.90755,1.90798,1.90755,1.90781,7000000.0
2008-01-02 19:34:00,1.90764,1.90766,1.90756,1.90763,8000000.0
2008-01-02 19:35:00,1.90743,1.90743,1.90701,1.90701,7000000.0
2008-01-02 19:36:00,1.90727,1.90742,1.90723,1.90742,7000000.0
2008-01-02 19:37:00,1.90735,1.90735,1.90641,1.90641,8000000.0
2008-01-02 19:38:00,1.9068,1.90718,1.9068,1.907,8000000.0
2008-01-02 19:39:00,1.907,1.9072,1.90688,1.90688,8000000.0
2008-01-02 19:40:00,1.90677,1.90698,1.90663,1.90668,7000000.0
2008-01-02 19:41:00,1.90648,1.90667,1.90635,1.90645,9000000.0
2008-01-02 19:42:00,1.90659,1.90665,1.90653,1.90663,7000000.0
2008-01-02 19:43:00,1.90646,1.90678,1.90641,1.90678,11000000.0
2008-01-02 19:44:00,1.90669,1.90669,1.90597,1.90597,8000000.0
2008-01-02 19:45:00,1.9057,1.90577,1.90561,1.90561,9000000.0
2008-01-02 19:46:00,1.90564,1.90571,1.90521,1.90521,7000000.0
2008-01-02 19:47:00,1.90563,1.90594,1.90553,1.90555,9000000.0
2008-01-02 19:48:00,1.90564,1.90629,1.90564,1.90629,8000000.0
2008-01-02 19:49:00,1.90629,1.90665,1.90618,1.90665,7000000.0
2008-01-02 19:50:00,1.90723,1.90745,1.90714,1.90733,7000000.0
2008-01-02 19:51:00,1.90726,1.90798,1.90725,1.90798,7000000.0
2008-01-02 19:52:00,1.90832,1.90832,1.90797,1.90819,7000000.0
2008-01-02 19:53:00,1.90812,1.90812,1.90732,1.90732,7000000.0
2008-01-02 19:54:00,1.90725,1.90725,1.90708,1.90725,8000000.0
2008-01-02 19:55:00,1.907,1.90728,1.907,1.90722,8000000.0
2008-01-02 19:56:00,1.90738,1.90763,1.90724,1.90756,8000000.0
2008-01-02 19:57:00,1.90765,1.90809,1.90765,1.90809,7000000.0
2008-01-02 19:58:00,1.90809,1.90809,1.90753,1.90753,10000000.0
2008-01-02 19:59:00,1.90723,1.90744,1.90707,1.90707,8000000.0
2008-01-02 20:00:00,1.90724,1.90728,1.9069,1.9069,7000000.0
2008-01-02 20:01:00,1.90741,1.90746,1.90705,1.90705,7000000.0
2008-01-02 20:02:00,1.90707,1.90722,1.90704,1.9071,7000000.0
2008-01-02 20:03:00,1.90701,1.9071,1.90685,1.9071,9000000.0
2008-01-02 20:04:00,1.90723,1.90731,1.90714,1.90719,9000000.0
2008-01-02 20:05:00,1.90677,1.90699,1.90663,1.90699,9000000.0
2008-01-02 20:06:00,1.90715,1.90724,1.90704,1.90704,11000000.0
2008-01-02 20:07:00,1.90722,1.90722,1.90705,1.90706,10000000.0
2008-01-02 20:08:00,1.90697,1.90703,1.90691,1.90702,8000000.0
2008-01-02 20:09:00,1.90674,1.90674,1.90644,1.90644,7000000.0
2008-01-02 20:10:00,1.90628,1.90744,1.90628,1.90735,8000000.0
2008-01-02 20:11:00,1.90768,1.9092,1.90768,1.90919,8000000.0
2008-01-02 20:12:00,1.90939,1.90939,1.90924,1.90933,7000000.0
2008-01-02 20:13:00,1.90913,1.90933,1.90891,1.90891,10000000.0
2008-01-02 20:14:00,1.90945,1.9095,1.90808,1.90808,7000000.0
2008-01-02 20:15:00,1.90776,1.90776,1.9076,1.90771,7000000.0
2008-01-02 20:16:00,1.90752,1.90756,1.90728,1.90728,7000000.0
2008-01-02 20:17:00,1.90729,1.90757,1.90728,1.90757,11000000.0
2008-01-02 20:18:00,1.90752,1.90752,1.90737,1.90737,9000000.0
2008-01-02 20:19:00,1.90701,1.90733,1.90701,1.90733,8000000.0
2008-01-02 20:20:00,1.90735,1.90736,1.90712,1.90736,7000000.0
2008-01-02 20:21:00,1.90742,1.90742,1.90714,1.9073,11000000.0
2008-01-02 20:22:00,1.90728,1.90739,1.90721,1.90721,7000000.0
2008-01-02 20:23:00,1.90709,1.90709,1.90679,1.90679,7000000.0
2008-01-02 20:24:00,1.90656,1.90658,1.90643,1.90648,8000000.0
2008-01-02 20:25:00,1.90632,1.90653,1.90632,1.90635,11000000.0
2008-01-02 20:26:00,1.90654,1.90654,1.90633,1.90635,8000000.0
2008-01-02 20:27:00,1.9066,1.90673,1.90631,1.90639,9000000.0
2008-01-02 20:28:00,1.90594,1.90595,1.90578,1.90585,7000000.0
2008-01-02 20:29:00,1.90581,1.90583,1.90562,1.90562,8000000.0
2008-01-02 20:30:00,1.90586,1.90591,1.90569,1.90569,8000000.0
2008-01-02 20:31:00,1.9052,1.9052,1.90302,1.90345,7000000.0
2008-01-02 20:32:00,1.90396,1.90481,1.90396,1.90481,7000000.0
2008-01-02 20:33:00,1.90437,1.90437,1.90354,1.90354,7000000.0
2008-01-02 20:34:00,1.9029,1.9029,1.90216,1.90216,8000000.0
2008-01-02 20:35:00,1.90197,1.90251,1.90197,1.90226,9000000.0
2008-01-02 20:36:00,1.90183,1.90201,1.90183,1.90197,7000000.0
2008-01-02 20:37:00,1.90204,1.90252,1.90204,1.90252,11000000.0
2008-01-02 20:38:00,1.90295,1.90316,1.90295,1.90298,10000000.0
2008-01-02 20:39:00,1.90288,1.90288,1.90196,1.9025,9000000.0
2008-01-02 20:40:00,1.90201,1.90238,1.90178,1.90238,8000000.0
2008-01-02 20:41:00,1.9025,1.90306,1.9025,1.90306,8000000.0
2008-01-02 20:42:00,1.90319,1.90319,1.90281,1.90281,11000000.0
2008-01-02 20:43:00,1.90307,1.9033,1.90304,1.9033,8000000.0
2008-01-02 20:44:00,1.9033,1.90333,1.90314,1.90318,10000000.0
2008-01-02 20:45:00,1.90306,1.90306,1.90268,1.90268,7000000.0
2008-01-02 20:46:00,1.90261,1.90261,1.90176,1.90176,8000000.0
2008-01-02 20:47:00,1.90173,1.90173,1.90132,1.9014,7000000.0
2008-01-02 20:48:00,1.90154,1.90185,1.90154,1.90169,10000000.0
2008-01-02 20:49:00,1.90193,1.90243,1.90193,1.90238,7000000.0
2008-01-02 20:50:00,1.90228,1.90228,1.902,1.902,8000000.0
2008-01-02 20:51:00,1.90156,1.90163,1.90079,1.90163,9000000.0
2008-01-02 20:52:00,1.90184,1.90288,1.90184,1.90288,11000000.0
2008-01-02 20:53:00,1.90331,1.90331,1.90289,1.90289,11000000.0
2008-01-02 20:54:00,1.90323,1.90323,1.90307,1.90314,11000000.0
2008-01-02 20:55:00,1.90316,1.90316,1.90282,1.90293,8000000.0
2008-01-02 20:56:00,1.90268,1.90268,1.90233,1.90263,7000000.0
2008-01-02 20:57:00,1.90204,1.90259,1.90204,1.90259,9000000.0
2008-01-02 20:58:00,1.90283,1.90283,1.90245,1.90263,7000000.0
2008-01-02 20:59:00,1.90229,1.90229,1.90174,1.90174,7000000.0
2008-01-02 21:00:00,1.90071,1.90112,1.90021,1.90112,7000000.0
2008-01-02 21:01:00,1.90139,1.90177,1.90139,1.90147,7000000.0
2008-01-02 21:02:00,1.90124,1.90135,1.90118,1.90131,7000000.0
2008-01-02 21:03:00,1.90096,1.90097,1.90064,1.90091,8000000.0
2008-01-02 21:04:00,1.90072,1.90123,1.90071,1.90123,7000000.0
2008-01-02 21:05:00,1.90205,1.90304,1.90205,1.90292,7000000.0
2008-01-02 21:06:00,1.9037,1.90484,1.9037,1.90484,8000000.0
2008-01-02 21:07:00,1.90555,1.90565,1.90467,1.90467,8000000.0
2008-01-02 21:08:00,1.90403,1.90403,1.90345,1.90393,10000000.0
2008-01-02 21:09:00,1.90307,1.90307,1.90262,1.90263,10000000.0
2008-01-02 21:10:00,1.90286,1.90306,1.90255,1.90255,8000000.0
2008-01-02 21:11:00,1.90213,1.90213,1.90185,1.90185,7000000.0
2008-01-02 21:12:00,1.90211,1.90223,1.90191,1.90201,8000000.0
2008-01-02 21:13:00,1.90233,1.90268,1.90233,1.9024,10000000.0
2008-01-02 21:14:00,1.90245,1.90245,1.90185,1.90194,8000000.0
2008-01-02 21:15:00,1.90204,1.90204,1.90171,1.90173,8000000.0
2008-01-02 21:16:00,1.90197,1.90197,1.9016,1.9016,7000000.0
2008-01-02 21:17:00,1.90161,1.90161,1.90092,1.9015,11000000.0
2008-01-02 21:18:00,1.90146,1.90151,1.90121,1.90121,7000000.0
2008-01-02 21:19:00,1.90078,1.90078,1.90023,1.90037,9000000.0
2008-01-02 21:20:00,1.89992,1.90073,1.89992,1.90055,11000000.0
2008-01-02 21:21:00,1.90081,1.90081,1.90057,1.90075,10000000.0
2008-01-02 21:22:00,1.90092,1.90149,1.90092,1.90149,10000000.0
2008-01-02 21:23:00,1.90145,1.90145,1.9005,1.9005,7000000.0
2008-01-02 21:24:00,1.89979,1.90045,1.89979,1.89999,11000000.0
2008-01-02 21:25:00,1.90031,1.90031,1.90023,1.90023,7000000.0
2008-01-02 21:26:00,1.90023,1.90061,1.90023,1.90052,7000000.0
2008-01-02 21:27:00,1.90012,1.90018,1.89961,1.89972,7000000.0
2008-01-02 21:28:00,1.8996,1.90024,1.89957,1.90024,7000000.0
2008-01-02 21:29:00,1.90026,1.90036,1.90024,1.90036,8000000.0
2008-01-02 21:30:00,1.90017,1.90023,1.90012,1.90021,8000000.0
2008-01-02 21:31:00,1.90006,1.9001,1.89996,1.9001,8000000.0
2008-01-02 21:32:00,1.90019,1.90019,1.8998,1.8998,7000000.0
2008-01-02 21:33:00,1.89999,1.90029,1.89999,1.90029,11000000.0
2008-01-02 21:34:00,1.90021,1.90038,1.90015,1.90028,11000000.0
2008-01-02 21:35:00,1.90021,1.90021,1.89991,1.89991,11000000.0
2008-01-02 21:36:00,1.89997,1.90015,1.89997,1.90015,8000000.0
2008-01-02 21:37:00,1.90015,1.90016,1.89998,1.90012,8000000.0
2008-01-02 21:38:00,1.9,1.90016,1.89998,1.90016,8000000.0
2008-01-02 21:39:00,1.90064,1.90088,1.90064,1.90072,9000000.0
2008-01-02 21:40:00,1.9007,1.90113,1.9007,1.90105,7000000.0
2008-01-02 21:41:00,1.90149,1.90149,1.90115,1.90124,9000000.0
2008-01-02 21:42:00,1.90112,1.9013,1.90097,1.9013,7000000.0
2008-01-02 21:43:00,1.90131,1.90138,1.90127,1.90138,9000000.0
2008-01-02 21:44:00,1.90126,1.90244,1.90121,1.90244,8000000.0
2008-01-02 21:45:00,1.90246,1.90246,1.90176,1.90176,10000000.0
2008-01-02 21:46:00,1.90207,1.90257,1.90207,1.90225,8000000.0
2008-01-02 21:47:00,1.90184,1.90184,1.90158,1.90166,8000000.0
2008-01-02 21:48:00,1.90196,1.90212,1.90172,1.90212,8000000.0
2008-01-02 21:49:00,1.9027,1.90272,1.90254,1.90262,8000000.0
2008-01-02 21:50:00,1.90263,1.9028,1.90262,1.90264,8000000.0
2008-01-02 21:51:00,1.90214,1.90217,1.90192,1.90192,7000000.0
2008-01-02 21:52:00,1.90172,1.90174,1.90156,1.90174,7000000.0
2008-01-02 21:53:00,1.9016,1.90175,1.90158,1.90173,7000000.0
2008-01-02 21:54:00,1.90168,1.90168,1.90133,1.90147,7000000.0
2008-01-02 21:55:00,1.90154,1.90159,1.90138,1.90151,7000000.0
2008-01-02 21:56:00,1.90146,1.90167,1.90145,1.90165,8000000.0
2008-01-02 21:57:00,1.90177,1.90177,1.90129,1.90155,7000000.0
2008-01-02 21:58:00,1.90151,1.90165,1.90145,1.90145,7000000.0
2008-01-02 21:59:00,1.90069,1.90069,1.9002,1.9002,8000000.0
2008-01-02 22:00:00,1.90066,1.90082,1.90013,1.90013,10000000.0
2008-01-02 22:01:00,1.90036,1.90042,1.90008,1.90042,9000000.0
2008-01-02 22:02:00,1.90057,1.90107,1.90057,1.90091,8000000.0
2008-01-02 22:03:00,1.90104,1.90111,1.90091,1.90096,7000000.0
2008-01-02 22:04:00,1.90072,1.90079,1.90048,1.90048,8000000.0
2008-01-02 22:05:00,1.90008,1.90017,1.89994,1.89994,10000000.0
2008-01-02 22:06:00,1.90028,1.90039,1.90022,1.90022,7000000.0
2008-01-02 22:07:00,1.90071,1.90071,1.90044,1.90044,8000000.0
2008-01-02 22:08:00,1.90104,1.90104,1.90053,1.90053,8000000.0
2008-01-02 22:09:00,1.90046,1.9005,1.90032,1.90034,9000000.0
2008-01-02 22:10:00,1.90015,1.90035,1.90011,1.90021,8000000.0
2008-01-02 22:11:00,1.90031,1.90052,1.90031,1.90042,7000000.0
2008-01-02 22:12:00,1.90024,1.90024,1.89983,1.90012,8000000.0
2008-01-02 22:13:00,1.90021,1.90021,1.89998,1.89998,7000000.0
2008-01-02 22:14:00,1.90009,1.90024,1.89991,1.90009,11000000.0
2008-01-02 22:15:00,1.90023,1.90031,1.90008,1.90031,8000000.0
2008-01-02 22:16:00,1.90017,1.90026,1.90003,1.90008,9000000.0
2008-01-02 22:17:00,1.90004,1.9001,1.89994,1.90001,7000000.0
2008-01-02 22:18:00,1.90023,1.90035,1.90023,1.90035,8000000.0
2008-01-02 22:19:00,1.90044,1.90048,1.90033,1.90038,7000000.0
2008-01-02 22:20:00,1.90038,1.90038,1.90022,1.90022,7000000.0
2008-01-02 22:21:00,1.9005,1.9005,1.90031,1.90047,9000000.0
2008-01-02 22:22:00,1.90042,1.90051,1.90032,1.90035,7000000.0
2008-01-02 22:23:00,1.90041,1.9005,1.90034,1.90034,9000000.0
2008-01-02 22:24:00,1.89994,1.90036,1.89994,1.90026,7000000.0
2008-01-02 22:25:00,1.90026,1.90066,1.90026,1.90066,8000000.0
2008-01-02 22:26:00,1.90089,1.90139,1.90089,1.90135,9000000.0
2008-01-02 22:27:00,1.90119,1.90147,1.90119,1.90147,8000000.0
2008-01-02 22:28:00,1.90126,1.90142,1.90095,1.90142,8000000.0
2008-01-02 22:29:00,1.9012,1.90145,1.9012,1.90145,10000000.0
2008-01-02 22:30:00,1.90151,1.90151,1.9011,1.90114,7000000.0
2008-01-02 22:31:00,1.90137,1.90171,1.90137,1.90171,9000000.0
2008-01-02 22:32:00,1.90093,1.90094,1.90071,1.90071,8000000.0
2008-01-02 22:33:00,1.90079,1.90089,1.90068,1.90084,7000000.0
2008-01-02 22:34:00,1.90074,1.90076,1.90071,1.90071,7000000.0
2008-01-02 22:35:00,1.90066,1.90069,1.90045,1.90045,8000000.0
2008-01-02 22:36:00,1.90009,1.90018,1.89906,1.89906,10000000.0
2008-01-02 22:37:00,1.89891,1.89904,1.89891,1.89897,7000000.0
2008-01-02 22:38:00,1.89903,1.89906,1.89887,1.89887,8000000.0
2008-01-02 22:39:00,1.89891,1.89916,1.89884,1.8991,10000000.0
2008-01-02 22:40:00,1.89913,1.89913,1.89885,1.899,7000000.0
2008-01-02 22:41:00,1.89873,1.89873,1.89754,1.89756,8000000.0
2008-01-02 22:42:00,1.89778,1.89832,1.89778,1.89832,8000000.0
2008-01-02 22:43:00,1.89828,1.89842,1.898,1.898,7000000.0
2008-01-02 22:44:00,1.89781,1.89842,1.89781,1.89842,11000000.0
2008-01-02 22:45:00,1.89849,1.89871,1.89838,1.89871,7000000.0
2008-01-02 22:46:00,1.89898,1.89954,1.89876,1.89954,8000000.0
2008-01-02 22:47:00,1.89989,1.90005,1.89944,1.89944,11000000.0
2008-01-02 22:48:00,1.89891,1.8993,1.89891,1.8993,8000000.0
2008-01-02 22:49:00,1.89947,1.89955,1.89941,1.89952,7000000.0
2008-01-02 22:50:00,1.89965,1.89965,1.89894,1.89911,7000000.0
2008-01-02 22:51:00,1.89846,1.89933,1.89846,1.89875,10000000.0
2008-01-02 22:52:00,1.89947,1.89959,1.8994,1.89946,8000000.0
2008-01-02 22:53:00,1.89919,1.89921,1.89896,1.89903,7000000.0
2008-01-02 22:54:00,1.89892,1.89917,1.89892,1.89911,8000000.0
2008-01-02 22:55:00,1.89918,1.89937,1.89916,1.89916,7000000.0
2008-01-02 22:56:00,1.8994,1.8994,1.89886,1.89886,7000000.0
2008-01-02 22:57:00,1.8987,1.89879,1.89856,1.89879,7000000.0
2008-01-02 22:58:00,1.89906,1.89923,1.89882,1.89923,7000000.0
2008-01-02 22:59:00,1.89902,1.89902,1.89875,1.89876,7000000.0
2008-01-02 23:00:00,1.89915,1.89915,1.89821,1.89821,8000000.0
2008-01-02 23:01:00,1.89808,1.89891,1.89808,1.89891,8000000.0
2008-01-02 23:02:00,1.89922,1.89926,1.89905,1.89905,8000000.0
2008-01-02 23:03:00,1.89891,1.89937,1.89891,1.89937,7000000.0
2008-01-02 23:04:00,1.89914,1.89916,1.89896,1.89916,8000000.0
2008-01-02 23:05:00,1.8989,1.89902,1.89882,1.89885,8000000.0
2008-01-02 23:06:00,1.89846,1.89884,1.89846,1.89862,9000000.0
2008-01-02 23:07:00,1.89879,1.89879,1.89858,1.89874,10000000.0
2008-01-02 23:08:00,1.89873,1.89883,1.8987,1.8987,7000000.0
2008-01-02 23:09:00,1.8986,1.89866,1.89848,1.89866,9000000.0
2008-01-02 23:10:00,1.89868,1.89904,1.89868,1.89904,11000000.0
2008-01-02 23:11:00,1.89835,1.89848,1.89835,1.89846,7000000.0
2008-01-02 23:12:00,1.89852,1.89852,1.89807,1.89807,7000000.0
2008-01-02 23:13:00,1.89779,1.89795,1.89776,1.89784,7000000.0
2008-01-02 23:14:00,1.89779,1.89779,1.8976,1.89776,11000000.0
2008-01-02 23:15:00,1.89771,1.89799,1.8977,1.89799,9000000.0
2008-01-02 23:16:00,1.89782,1.89783,1.89744,1.89773,11000000.0
2008-01-02 23:17:00,1.8978,1.89789,1.89773,1.89782,7000000.0
2008-01-02 23:18:00,1.89801,1.89801,1.89764,1.89764,8000000.0
2008-01-02 23:19:00,1.89758,1.89782,1.89758,1.89782,7000000.0
2008-01-02 23:20:00,1.89774,1.89774,1.89754,1.89754,9000000.0
2008-01-02 23:21:00,1.89762,1.89777,1.89762,1.89777,9000000.0
2008-01-02 23:22:00,1.89774,1.8978,1.89768,1.89768,11000000.0
2008-01-02 23:23:00,1.89791,1.89791,1.89774,1.89778,8000000.0
2008-01-02 23:24:00,1.89756,1.89759,1.89736,1.89736,7000000.0
2008-01-02 23:25:00,1.89762,1.89796,1.89762,1.89796,7000000.0
2008-01-02 23:26:00,1.89787,1.89808,1.8978,1.8978,8000000.0
2008-01-02 23:27:00,1.89772,1.89772,1.89734,1.89766,9000000.0
2008-01-02 23:28:00,1.89772,1.89782,1.89761,1.89768,10000000.0
2008-01-02 23:29:00,1.89766,1.89783,1.89759,1.89777,9000000.0
2008-01-02 23:30:00,1.89776,1.8978,1.89766,1.89775,8000000.0
2008-01-02 23:31:00,1.89779,1.89779,1.89758,1.89772,7000000.0
2008-01-02 23:32:00,1.89765,1.89778,1.89764,1.89764,8000000.0
2008-01-02 23:33:00,1.89755,1.89763,1.89747,1.89747,7000000.0
2008-01-02 23:34:00,1.89757,1.89773,1.89757,1.89767,11000000.0
2008-01-02 23:35:00,1.89768,1.89772,1.89752,1.89752,9000000.0
2008-01-02 23:36:00,1.89764,1.89782,1.89764,1.89776,7000000.0
2008-01-02 23:37:00,1.89771,1.89771,1.89741,1.89741,9000000.0
2008-01-02 23:38:00,1.89716,1.89756,1.89716,1.89739,8000000.0
2008-01-02 23:39:00,1.8974,1.89763,1.89729,1.89762,10000000.0
2008-01-02 23:40:00,1.89771,1.89771,1.89752,1.89759,7000000.0
2008-01-02 23:41:00,1.89757,1.89772,1.89753,1.89753,6000000.0
2008-01-02 23:42:00,1.89751,1.89781,1.89751,1.89781,7000000.0
2008-01-02 23:43:00,1.89784,1.89785,1.8975,1.8975,7000000.0
2008-01-02 23:44:00,1.89759,1.89783,1.89759,1.89768,7000000.0
2008-01-02 23:45:00,1.89772,1.89793,1.89772,1.89793,7000000.0
2008-01-02 23:46:00,1.89759,1.8979,1.89759,1.89775,8000000.0
2008-01-02 23:47:00,1.89777,1.89781,1.89723,1.89775,8000000.0
2008-01-02 23:48:00,1.89776,1.89798,1.89762,1.89783,7000000.0
2008-01-02 23:49:00,1.89771,1.89771,1.89748,1.89757,10000000.0
2008-01-02 23:50:00,1.89757,1.89769,1.89754,1.89763,8000000.0
2008-01-02 23:51:00,1.89764,1.89768,1.89754,1.89762,7000000.0
2008-01-02 23:52:00,1.89758,1.89758,1.89724,1.89724,11000000.0
2008-01-02 23:53:00,1.89725,1.89765,1.89725,1.89765,8000000.0
2008-01-02 23:54:00,1.89581,1.89778,1.89581,1.89761,9000000.0
2008-01-02 23:55:00,1.89714,1.89742,1.89714,1.89735,8000000.0
2008-01-02 23:56:00,1.8975,1.89775,1.8975,1.89754,8000000.0
2008-01-02 23:57:00,1.89783,1.89793,1.89777,1.89791,8000000.0
2008-01-02 23:58:00,1.89757,1.89757,1.8974,1.89743,7000000.0
2008-01-02 23:59:00,1.89738,1.89738,1.89663,1.89663,10000000.0
2008-01-03 00:00:00,1.8968,1.89756,1.8968,1.89756,7000000.0
2008-01-03 00:01:00,1.89782,1.89815,1.89775,1.89808,8000000.0
2008-01-03 00:02:00,1.89798,1.89798,1.89779,1.89787,8000000.0
2008-01-03 00:03:00,1.89818,1.89854,1.89818,1.89824,10000000.0
2008-01-03 00:04:00,1.89828,1.89853,1.89818,1.89853,7000000.0
2008-01-03 00:05:00,1.89864,1.89864,1.8985,1.89851,11000000.0
2008-01-03 00:06:00,1.89834,1.89834,1.89813,1.89815,10000000.0
2008-01-03 00:07:00,1.89836,1.89846,1.89836,1.89841,8000000.0
2008-01-03 00:08:00,1.8983,1.89834,1.89811,1.89828,9000000.0
2008-01-03 00:09:00,1.8983,1.89855,1.8983,1.8985,7000000.0
2008-01-03 00:10:00,1.89835,1.89881,1.89835,1.89881,8000000.0
2008-01-03 00:11:00,1.89881,1.89881,1.89858,1.89858,11000000.0
2008-01-03 00:12:00,1.89861,1.89881,1.89861,1.89872,7000000.0
2008-01-03 00:13:00,1.89858,1.89858,1.89807,1.89836,8000000.0
2008-01-03 00:14:00,1.89866,1.89866,1.89833,1.8984,8000000.0
2008-01-03 00:15:00,1.89834,1.89834,1.89819,1.89819,6000000.0
2008-01-03 00:16:00,1.89806,1.89813,1.898,1.898,7000000.0
2008-01-03 00:17:00,1.8978,1.89828,1.8978,1.89828,9000000.0
2008-01-03 00:18:00,1.89856,1.89856,1.89817,1.89835,10000000.0
2008-01-03 00:19:00,1.89843,1.89858,1.89826,1.89858,11000000.0
2008-01-03 00:20:00,1.89832,1.89868,1.89832,1.89854,8000000.0
2008-01-03 00:21:00,1.89844,1.89869,1.89844,1.8985,7000000.0
2008-01-03 00:22:00,1.89855,1.89858,1.89837,1.89847,9000000.0
2008-01-03 00:23:00,1.89875,1.8989,1.89845,1.8989,7000000.0
2008-01-03 00:24:00,1.8989,1.8989,1.89798,1.89798,10000000.0
2008-01-03 00:25:00,1.89861,1.89922,1.89861,1.89902,9000000.0
2008-01-03 00:26:00,1.89905,1.89905,1.89879,1.89879,7000000.0
2008-01-03 00:27:00,1.89857,1.89857,1.89844,1.89844,6000000.0
2008-01-03 00:28:00,1.89818,1.89822,1.89797,1.89822,9000000.0
2008-01-03 00:29:00,1.89825,1.8985,1.89787,1.89787,8000000.0
2008-01-03 00:30:00,1.89804,1.89845,1.89804,1.89843,11000000.0
2008-01-03 00:31:00,1.89848,1.89848,1.89821,1.89843,8000000.0
2008-01-03 00:32:00,1.8989,1.89942,1.8989,1.89942,8000000.0
2008-01-03 00:33:00,1.89911,1.89923,1.899,1.89918,7000000.0
2008-01-03 00:34:00,1.89977,1.89992,1.89961,1.89961,8000000.0
2008-01-03 00:35:00,1.8996,1.89973,1.8996,1.89973,10000000.0
2008-01-03 00:36:00,1.89985,1.8999,1.89967,1.8998,7000000.0
2008-01-03 00:37:00,1.89946,1.89951,1.8993,1.8993,8000000.0
2008-01-03 00:38:00,1.89947,1.89956,1.89902,1.89944,7000000.0
2008-01-03 00:39:00,1.89936,1.89936,1.89841,1.89848,10000000.0
2008-01-03 00:40:00,1.89886,1.8993,1.89886,1.8993,7000000.0
2008-01-03 00:41:00,1.89966,1.89966,1.89935,1.89941,10000000.0
2008-01-03 00:42:00,1.89945,1.89945,1.89879,1.89938,11000000.0
2008-01-03 00:43:00,1.89948,1.89948,1.89922,1.89922,8000000.0
2008-01-03 00:44:00,1.89936,1.89959,1.89936,1.89949,7000000.0
2008-01-03 00:45:00,1.89942,1.89969,1.89942,1.89968,8000000.0
2008-01-03 00:46:00,1.89984,1.9,1.89972,1.89994,11000000.0
2008-01-03 00:47:00,1.90007,1.90046,1.90007,1.90044,7000000.0
2008-01-03 00:48:00,1.90058,1.90094,1.90058,1.90094,10000000.0
2008-01-03 00:49:00,1.90087,1.90087,1.90026,1.90026,10000000.0
2008-01-03 00:50:00,1.90055,1.90106,1.90047,1.90106,8000000.0
2008-01-03 00:51:00,1.90104,1.90104,1.90082,1.90087,7000000.0
2008-01-03 00:52:00,1.90087,1.90087,1.90068,1.90087,8000000.0
2008-01-03 00:53:00,1.90069,1.90089,1.90062,1.90089,10000000.0
2008-01-03 00:54:00,1.90073,1.90073,1.90054,1.90072,8000000.0
2008-01-03 00:55:00,1.90071,1.90106,1.90071,1.90077,7000000.0
2008-01-03 00:56:00,1.90099,1.90107,1.90058,1.90058,7000000.0
2008-01-03 00:57:00,1.90077,1.90096,1.90077,1.90081,8000000.0
2008-01-03 00:58:00,1.90081,1.90102,1.90054,1.90102,8000000.0
2008-01-03 00:59:00,1.90092,1.90092,1.90047,1.90047,7000000.0
2008-01-03 01:00:00,1.90073,1.90111,1.90071,1.90111,9000000.0
2008-01-03 01:01:00,1.90072,1.90072,1.90051,1.90051,7000000.0
2008-01-03 01:02:00,1.90065,1.90077,1.90045,1.90062,8000000.0
2008-01-03 01:03:00,1.90061,1.90066,1.9005,1.90062,10000000.0
2008-01-03 01:04:00,1.90006,1.90019,1.89967,1.89967,8000000.0
2008-01-03 01:05:00,1.90012,1.90028,1.90007,1.90028,7000000.0
2008-01-03 01:06:00,1.90045,1.90045,1.89966,1.89966,8000000.0
2008-01-03 01:07:00,1.89958,1.9,1.89958,1.89988,7000000.0
2008-01-03 01:08:00,1.90011,1.90024,1.89987,1.90024,8000000.0
2008-01-03 01:09:00,1.90024,1.90024,1.90004,1.90006,7000000.0
2008-01-03 01:10:00,1.90008,1.90008,1.89986,1.89986,11000000.0
2008-01-03 01:11:00,1.89995,1.90013,1.8999,1.90001,11000000.0
2008-01-03 01:12:00,1.90012,1.90015,1.90003,1.90012,11000000.0
2008-01-03 01:13:00,1.90016,1.90039,1.90012,1.90039,7000000.0
2008-01-03 01:14:00,1.90035,1.90035,1.8995,1.8995,8000000.0
2008-01-03 01:15:00,1.8994,1.8995,1.899,1.8993,9000000.0
2008-01-03 01:16:00,1.89976,1.89985,1.89974,1.89985,9000000.0
2008-01-03 01:17:00,1.89992,1.90034,1.89992,1.90034,7000000.0
2008-01-03 01:18:00,1.9006,1.90069,1.90059,1.90065,8000000.0
2008-01-03 01:19:00,1.90042,1.90042,1.90008,1.90008,7000000.0
2008-01-03 01:20:00,1.89991,1.90003,1.8997,1.8997,8000000.0
2008-01-03 01:21:00,1.89958,1.89958,1.89898,1.89898,5000000.0
2008-01-03 01:22:00,1.89898,1.89898,1.89785,1.89785,7000000.0
2008-01-03 01:23:00,1.89745,1.89745,1.89707,1.89708,7000000.0
2008-01-03 01:24:00,1.89726,1.89735,1.89712,1.89712,11000000.0
2008-01-03 01:25:00,1.8968,1.8968,1.89649,1.89649,7000000.0
2008-01-03 01:26:00,1.89656,1.89669,1.89613,1.89613,8000000.0
2008-01-03 01:27:00,1.89641,1.8965,1.89638,1.89638,7000000.0
2008-01-03 01:28:00,1.8964,1.89724,1.8964,1.89724,8000000.0
2008-01-03 01:29:00,1.89727,1.8973,1.89711,1.89714,10000000.0
2008-01-03 01:30:00,1.8972,1.89746,1.89716,1.89746,7000000.0
2008-01-03 01:31:00,1.89751,1.89751,1.89698,1.89698,7000000.0
2008-01-03 01:32:00,1.89689,1.89754,1.89689,1.89754,9000000.0
2008-01-03 01:33:00,1.89739,1.89739,1.89723,1.89723,7000000.0
2008-01-03 01:34:00,1.89716,1.89729,1.89683,1.89683,11000000.0
2008-01-03 01:35:00,1.89689,1.89712,1.8967,1.89671,8000000.0
2008-01-03 01:36:00,1.89712,1.89729,1.89703,1.89729,10000000.0
2008-01-03 01:37:00,1.89718,1.89738,1.89717,1.89736,8000000.0
2008-01-03 01:38:00,1.89725,1.89725,1.89672,1.89672,7000000.0
2008-01-03 01:39:00,1.89648,1.89668,1.89646,1.89668,9000000.0
2008-01-03 01:40:00,1.89767,1.89788,1.89744,1.8977,11000000.0
2008-01-03 01:41:00,1.89767,1.89767,1.89744,1.89748,11000000.0
2008-01-03 01:42:00,1.89745,1.89745,1.89718,1.89718,9000000.0
2008-01-03 01:43:00,1.89688,1.89705,1.89688,1.89705,9000000.0
2008-01-03 01:44:00,1.8971,1.8971,1.89656,1.89656,8000000.0
2008-01-03 01:45:00,1.8966,1.89674,1.89655,1.89655,7000000.0
2008-01-03 01:46:00,1.89679,1.89679,1.8965,1.8965,7000000.0
2008-01-03 01:47:00,1.89639,1.89712,1.89633,1.89712,7000000.0
2008-01-03 01:48:00,1.89772,1.89781,1.89767,1.8978,8000000.0
2008-01-03 01:49:00,1.89802,1.89843,1.89802,1.8981,8000000.0
2008-01-03 01:50:00,1.89773,1.89773,1.89747,1.89753,7000000.0
2008-01-03 01:51:00,1.89823,1.89866,1.89823,1.89859,10000000.0
2008-01-03 01:52:00,1.89844,1.89844,1.89814,1.89815,8000000.0
2008-01-03 01:53:00,1.89859,1.89894,1.89846,1.89846,8000000.0
2008-01-03 01:54:00,1.89899,1.89901,1.89888,1.89892,10000000.0
2008-01-03 01:55:00,1.89915,1.89921,1.89893,1.89915,9000000.0
2008-01-03 01:56:00,1.89927,1.89927,1.8969,1.8987,10000000.0
2008-01-03 01:57:00,1.89847,1.89847,1.89819,1.89846,9000000.0
2008-01-03 01:58:00,1.89793,1.89793,1.89715,1.89756,8000000.0
2008-01-03 01:59:00,1.89827,1.89827,1.89738,1.89742,7000000.0
2008-01-03 02:00:00,1.89762,1.89826,1.89742,1.89826,7000000.0
2008-01-03 02:01:00,1.8984,1.89842,1.89833,1.89833,10000000.0
2008-01-03 02:02:00,1.89834,1.89834,1.89816,1.89832,13000000.0
2008-01-03 02:03:00,1.89833,1.89833,1.89801,1.89814,17000000.0
2008-01-03 02:04:00,1.89825,1.89843,1.89825,1.89836,12000000.0
2008-01-03 02:05:00,1.89854,1.89856,1.89845,1.89856,9000000.0
2008-01-03 02:06:00,1.89858,1.89866,1.89858,1.89866,7000000.0
2008-01-03 02:07:00,1.89855,1.89855,1.89835,1.89835,13000000.0
2008-01-03 02:08:00,1.89861,1.89873,1.89847,1.89865,16000000.0
2008-01-03 02:09:00,1.89868,1.89876,1.89852,1.89876,10000000.0
2008-01-03 02:10:00,1.89894,1.89907,1.89888,1.89907,8000000.0
2008-01-03 02:11:00,1.89918,1.89941,1.89918,1.89926,7000000.0
2008-01-03 02:12:00,1.89905,1.89943,1.89905,1.89931,14000000.0
2008-01-03 02:13:00,1.89926,1.89958,1.89926,1.89958,7000000.0
2008-01-03 02:14:00,1.89942,1.89942,1.89917,1.89935,7000000.0
2008-01-03 02:15:00,1.8991,1.8991,1.89901,1.89901,7000000.0
2008-01-03 02:16:00,1.89887,1.89908,1.89884,1.89908,8000000.0
2008-01-03 02:17:00,1.89858,1.89858,1.89844,1.89855,7000000.0
2008-01-03 02:18:00,1.89852,1.89871,1.89852,1.89871,11000000.0
2008-01-03 02:19:00,1.89857,1.8987,1.89856,1.89856,7000000.0
2008-01-03 02:20:00,1.89843,1.89886,1.89843,1.89886,12000000.0
2008-01-03 02:21:00,1.89888,1.89892,1.89877,1.89887,12000000.0
2008-01-03 02:22:00,1.89877,1.89877,1.89835,1.89877,7000000.0
2008-01-03 02:23:00,1.89901,1.89964,1.89901,1.89964,9000000.0
2008-01-03 02:24:00,1.8996,1.8996,1.89872,1.89872,8000000.0
2008-01-03 02:25:00,1.89881,1.89881,1.89821,1.89821,16000000.0
2008-01-03 02:26:00,1.89811,1.89814,1.89809,1.89812,20000000.0
2008-01-03 02:27:00,1.89824,1.89875,1.8981,1.89875,18000000.0
2008-01-03 02:28:00,1.89866,1.89895,1.89865,1.89895,7000000.0
2008-01-03 02:29:00,1.8989,1.8989,1.89864,1.89868,10000000.0
2008-01-03 02:30:00,1.89884,1.89924,1.89884,1.89909,10000000.0
2008-01-03 02:31:00,1.89879,1.89884,1.89865,1.89872,9000000.0
2008-01-03 02:32:00,1.899,1.89977,1.899,1.89972,15000000.0
2008-01-03 02:33:00,1.89962,1.89962,1.89933,1.89933,14000000.0
2008-01-03 02:34:00,1.89924,1.89924,1.89883,1.89883,9000000.0
2008-01-03 02:35:00,1.89877,1.89915,1.89877,1.89907,7000000.0
2008-01-03 02:36:00,1.89901,1.89933,1.89887,1.89933,8000000.0
2008-01-03 02:37:00,1.8993,1.89966,1.8993,1.8996,7000000.0
2008-01-03 02:38:00,1.89959,1.89959,1.89931,1.89931,7000000.0
2008-01-03 02:39:00,1.89906,1.89911,1.89899,1.89899,13000000.0
2008-01-03 02:40:00,1.89912,1.89925,1.89912,1.89919,11000000.0
2008-01-03 02:41:00,1.89931,1.89931,1.89909,1.8991,6000000.0
2008-01-03 02:42:00,1.89872,1.89934,1.89872,1.89934,11000000.0
2008-01-03 02:43:00,1.89955,1.89955,1.8992,1.8993,8000000.0
2008-01-03 02:44:00,1.89907,1.89911,1.8989,1.89911,10000000.0
2008-01-03 02:45:00,1.89861,1.89875,1.89854,1.89855,10000000.0
2008-01-03 02:46:00,1.89885,1.89941,1.89885,1.89917,8000000.0
2008-01-03 02:47:00,1.89914,1.89914,1.89898,1.89899,8000000.0
2008-01-03 02:48:00,1.89882,1.89912,1.89879,1.89887,11000000.0
2008-01-03 02:49:00,1.89895,1.89936,1.89895,1.89935,10000000.0
2008-01-03 02:50:00,1.89939,1.89939,1.89908,1.8992,8000000.0
2008-01-03 02:51:00,1.89908,1.89908,1.89883,1.89895,10000000.0
2008-01-03 02:52:00,1.89916,1.89928,1.89908,1.89913,10000000.0
2008-01-03 02:53:00,1.89914,1.89928,1.89908,1.89928,8000000.0
2008-01-03 02:54:00,1.89897,1.899,1.89891,1.899,7000000.0
2008-01-03 02:55:00,1.89935,1.89986,1.89935,1.89959,8000000.0
2008-01-03 02:56:00,1.8996,1.89963,1.89942,1.89963,7000000.0
2008-01-03 02:57:00,1.89934,1.89953,1.89922,1.89937,8000000.0
2008-01-03 02:58:00,1.89956,1.89977,1.89948,1.89969,12000000.0
2008-01-03 02:59:00,1.89944,1.89962,1.89913,1.89913,19000000.0
2008-01-03 03:00:00,1.899,1.89983,1.899,1.89983,7000000.0
2008-01-03 03:01:00,1.90006,1.90023,1.90006,1.90019,10000000.0
2008-01-03 03:02:00,1.89991,1.90038,1.89991,1.90038,8000000.0
2008-01-03 03:03:00,1.90047,1.90059,1.90041,1.90058,11000000.0
2008-01-03 03:04:00,1.90046,1.9005,1.90035,1.9005,7000000.0
2008-01-03 03:05:00,1.90067,1.90098,1.90067,1.90098,10000000.0
2008-01-03 03:06:00,1.90069,1.90081,1.90035,1.90035,11000000.0
2008-01-03 03:07:00,1.89989,1.89989,1.89937,1.89942,7000000.0
2008-01-03 03:08:00,1.89966,1.8997,1.89948,1.89948,8000000.0
2008-01-03 03:09:00,1.89922,1.89922,1.89901,1.8992,10000000.0
2008-01-03 03:10:00,1.89963,1.89967,1.89909,1.89909,10000000.0
2008-01-03 03:11:00,1.89912,1.89963,1.89912,1.89963,8000000.0
2008-01-03 03:12:00,1.89945,1.89961,1.89924,1.89961,7000000.0
2008-01-03 03:13:00,1.89979,1.90008,1.89979,1.90008,10000000.0
2008-01-03 03:14:00,1.90016,1.90025,1.90001,1.90019,16000000.0
2008-01-03 03:15:00,1.90004,1.90004,1.89942,1.89987,11000000.0
2008-01-03 03:16:00,1.89977,1.89987,1.89975,1.89981,5000000.0
2008-01-03 03:17:00,1.89971,1.89971,1.8993,1.89932,8000000.0
2008-01-03 03:18:00,1.89945,1.8998,1.89945,1.89978,8000000.0
2008-01-03 03:19:00,1.89989,1.89997,1.89983,1.89983,7000000.0
2008-01-03 03:20:00,1.90002,1.90002,1.89996,1.90001,7000000.0
2008-01-03 03:21:00,1.89992,1.89999,1.89952,1.89955,7000000.0
2008-01-03 03:22:00,1.89975,1.90049,1.89823,1.89823,8000000.0
2008-01-03 03:23:00,1.89979,1.89979,1.89962,1.89966,9000000.0
2008-01-03 03:24:00,1.89928,1.89928,1.89907,1.89907,7000000.0
2008-01-03 03:25:00,1.89891,1.89951,1.89891,1.89945,23000000.0
2008-01-03 03:26:00,1.8995,1.89967,1.89944,1.89967,9000000.0
2008-01-03 03:27:00,1.8997,1.90002,1.89961,1.90002,7000000.0
2008-01-03 03:28:00,1.9003,1.9003,1.89948,1.89948,7000000.0
2008-01-03 03:29:00,1.89913,1.89913,1.89886,1.89898,7000000.0
2008-01-03 03:30:00,1.89873,1.89896,1.89844,1.89844,10000000.0
2008-01-03 03:31:00,1.89889,1.89922,1.89876,1.89922,8000000.0
2008-01-03 03:32:00,1.89928,1.89956,1.89928,1.89946,10000000.0
2008-01-03 03:33:00,1.89967,1.89982,1.89955,1.89974,7000000.0
2008-01-03 03:34:00,1.89933,1.89933,1.89901,1.89906,11000000.0
2008-01-03 03:35:00,1.89904,1.89909,1.89864,1.89864,8000000.0
2008-01-03 03:36:00,1.89885,1.89897,1.89876,1.89896,7000000.0
2008-01-03 03:37:00,1.89863,1.89894,1.89863,1.89889,8000000.0
2008-01-03 03:38:00,1.89912,1.89922,1.89904,1.89922,8000000.0
2008-01-03 03:39:00,1.898,1.89805,1.89768,1.89805,5000000.0
2008-01-03 03:40:00,1.89815,1.89815,1.89794,1.89797,11000000.0
2008-01-03 03:41:00,1.89763,1.89763,1.89742,1.89758,8000000.0
2008-01-03 03:42:00,1.89829,1.89895,1.89829,1.89895,7000000.0
2008-01-03 03:43:00,1.89886,1.89886,1.89875,1.8988,9000000.0
2008-01-03 03:44:00,1.89871,1.89871,1.89822,1.89822,7000000.0
2008-01-03 03:45:00,1.89841,1.89867,1.8984,1.8984,7000000.0
2008-01-03 03:46:00,1.89817,1.89821,1.89791,1.89797,8000000.0
2008-01-03 03:47:00,1.89819,1.89873,1.89819,1.89858,9000000.0
2008-01-03 03:48:00,1.89865,1.89886,1.89855,1.89886,11000000.0
2008-01-03 03:49:00,1.89894,1.89929,1.89894,1.89929,23000000.0
2008-01-03 03:50:00,1.89911,1.89911,1.89875,1.89875,9000000.0
2008-01-03 03:51:00,1.89882,1.89924,1.89882,1.89924,8000000.0
2008-01-03 03:52:00,1.89956,1.89958,1.89931,1.89949,9000000.0
2008-01-03 03:53:00,1.8992,1.8992,1.89882,1.89882,8000000.0
2008-01-03 03:54:00,1.89892,1.89899,1.89866,1.89897,9000000.0
2008-01-03 03:55:00,1.89886,1.8994,1.89886,1.8994,10000000.0
2008-01-03 03:56:00,1.89923,1.89928,1.89907,1.89907,12000000.0
2008-01-03 03:57:00,1.89878,1.8991,1.89877,1.8991,9000000.0
2008-01-03 03:58:00,1.89943,1.89943,1.89926,1.89926,8000000.0
2008-01-03 03:59:00,1.89895,1.8991,1.89891,1.89891,7000000.0
2008-01-03 04:00:00,1.89888,1.89917,1.89879,1.89914,18000000.0
2008-01-03 04:01:00,1.89901,1.89922,1.89901,1.89912,8000000.0
2008-01-03 04:02:00,1.89929,1.89931,1.89895,1.89929,25000000.0
2008-01-03 04:03:00,1.89926,1.89936,1.89889,1.89889,12000000.0
2008-01-03 04:04:00,1.89869,1.89872,1.89857,1.89857,9000000.0
2008-01-03 04:05:00,1.89849,1.8987,1.89835,1.89835,7000000.0
2008-01-03 04:06:00,1.89859,1.89859,1.89825,1.89825,10000000.0
2008-01-03 04:07:00,1.89829,1.89839,1.89801,1.89801,7000000.0
2008-01-03 04:08:00,1.89809,1.89814,1.89781,1.89788,10000000.0
2008-01-03 04:09:00,1.89779,1.8981,1.89779,1.89796,8000000.0
2008-01-03 04:10:00,1.89793,1.89824,1.89789,1.8982,9000000.0
2008-01-03 04:11:00,1.89859,1.89859,1.89834,1.89834,8000000.0
2008-01-03 04:12:00,1.8983,1.8988,1.8983,1.89858,11000000.0
2008-01-03 04:13:00,1.89845,1.89862,1.89828,1.89828,8000000.0
2008-01-03 04:14:00,1.89848,1.89848,1.89809,1.89809,7000000.0
2008-01-03 04:15:00,1.89777,1.89788,1.89762,1.89786,8000000.0
2008-01-03 04:16:00,1.89792,1.89792,1.8977,1.8977,8000000.0
2008-01-03 04:17:00,1.89754,1.8976,1.89728,1.89741,19000000.0
2008-01-03 04:18:00,1.89729,1.89729,1.89717,1.89717,8000000.0
2008-01-03 04:19:00,1.89693,1.89729,1.89693,1.89717,21000000.0
2008-01-03 04:20:00,1.89735,1.89742,1.89713,1.89722,11000000.0
2008-01-03 04:21:00,1.89731,1.89742,1.89718,1.89718,8000000.0
2008-01-03 04:22:00,1.89721,1.89721,1.897,1.897,8000000.0
2008-01-03 04:23:00,1.89742,1.8975,1.89728,1.89737,9000000.0
2008-01-03 04:24:00,1.89698,1.89698,1.8968,1.8968,12000000.0
2008-01-03 04:25:00,1.89681,1.89712,1.89681,1.89701,9000000.0
2008-01-03 04:26:00,1.89738,1.89751,1.89738,1.89748,8000000.0
2008-01-03 04:27:00,1.89755,1.89767,1.89733,1.89733,9000000.0
2008-01-03 04:28:00,1.89679,1.89679,1.89625,1.89628,14000000.0
2008-01-03 04:29:00,1.8963,1.89649,1.89629,1.89649,16000000.0
2008-01-03 04:30:00,1.89628,1.89635,1.89628,1.89632,25000000.0
2008-01-03 04:31:00,1.89621,1.89639,1.89621,1.89631,8000000.0
2008-01-03 04:32:00,1.89634,1.89634,1.8961,1.89623,8000000.0
2008-01-03 04:33:00,1.89603,1.89603,1.89589,1.89597,5000000.0
2008-01-03 04:34:00,1.89615,1.89615,1.8955,1.8955,10000000.0
2008-01-03 04:35:00,1.8953,1.89548,1.89527,1.89548,9000000.0
2008-01-03 04:36:00,1.89554,1.89554,1.89528,1.8955,7000000.0
2008-01-03 04:37:00,1.89527,1.89527,1.89503,1.89503,7000000.0
2008-01-03 04:38:00,1.89554,1.89593,1.89554,1.89582,7000000.0
2008-01-03 04:39:00,1.89538,1.89538,1.89511,1.89511,8000000.0
2008-01-03 04:40:00,1.89512,1.89537,1.89492,1.89537,9000000.0
2008-01-03 04:41:00,1.89535,1.8957,1.89534,1.8957,9000000.0
2008-01-03 04:42:00,1.89559,1.89559,1.89503,1.89503,11000000.0
2008-01-03 04:43:00,1.89507,1.89521,1.89507,1.89507,9000000.0
2008-01-03 04:44:00,1.89493,1.89493,1.89477,1.8949,8000000.0
2008-01-03 04:45:00,1.895,1.895,1.89471,1.89471,9000000.0
2008-01-03 04:46:00,1.89463,1.89463,1.8944,1.89444,7000000.0
2008-01-03 04:47:00,1.89442,1.89442,1.89398,1.89398,8000000.0
2008-01-03 04:48:00,1.89385,1.89422,1.89385,1.89422,8000000.0
2008-01-03 04:49:00,1.89411,1.8945,1.89411,1.8945,8000000.0
2008-01-03 04:50:00,1.8947,1.8947,1.89432,1.89432,7000000.0
2008-01-03 04:51:00,1.8947,1.89517,1.8947,1.89517,15000000.0
2008-01-03 04:52:00,1.89537,1.89548,1.89522,1.89548,8000000.0
2008-01-03 04:53:00,1.89539,1.89576,1.89539,1.89576,8000000.0
2008-01-03 04:54:00,1.89559,1.89561,1.89542,1.89561,11000000.0
2008-01-03 04:55:00,1.89583,1.896,1.89577,1.896,6000000.0
2008-01-03 04:56:00,1.89591,1.89598,1.8959,1.89596,12000000.0
2008-01-03 04:57:00,1.89614,1.89643,1.89609,1.89643,7000000.0
2008-01-03 04:58:00,1.89632,1.89645,1.89615,1.89641,9000000.0
2008-01-03 04:59:00,1.89627,1.89627,1.89588,1.89588,12000000.0
2008-01-03 05:00:00,1.89566,1.89566,1.89522,1.89522,9000000.0
2008-01-03 05:01:00,1.8954,1.89544,1.89526,1.89532,7000000.0
2008-01-03 05:02:00,1.89515,1.89576,1.89514,1.89576,7000000.0
2008-01-03 05:03:00,1.89584,1.89584,1.8954,1.8954,8000000.0
2008-01-03 05:04:00,1.89562,1.89568,1.89551,1.89568,9000000.0
2008-01-03 05:05:00,1.89584,1.89588,1.89551,1.89552,7000000.0
2008-01-03 05:06:00,1.89532,1.89575,1.89526,1.89575,8000000.0
2008-01-03 05:07:00,1.89561,1.89562,1.89554,1.89554,10000000.0
2008-01-03 05:08:00,1.8953,1.8955,1.89521,1.89542,10000000.0
2008-01-03 05:09:00,1.89507,1.89507,1.89493,1.89502,16000000.0
2008-01-03 05:10:00,1.89506,1.89553,1.89506,1.89549,12000000.0
2008-01-03 05:11:00,1.89507,1.89507,1.89411,1.89505,11000000.0
2008-01-03 05:12:00,1.89512,1.89512,1.89497,1.89509,16000000.0
2008-01-03 05:13:00,1.89537,1.89559,1.89521,1.89521,9000000.0
2008-01-03 05:14:00,1.89506,1.89513,1.89506,1.89512,12000000.0
2008-01-03 05:15:00,1.89514,1.8953,1.89512,1.8953,8000000.0
2008-01-03 05:16:00,1.89502,1.89502,1.89453,1.89461,11000000.0
2008-01-03 05:17:00,1.89467,1.89479,1.89456,1.89468,9000000.0
2008-01-03 05:18:00,1.89436,1.89436,1.89391,1.89391,16000000.0
2008-01-03 05:19:00,1.89458,1.89458,1.89429,1.89442,9000000.0
2008-01-03 05:20:00,1.89452,1.89469,1.89452,1.89469,11000000.0
2008-01-03 05:21:00,1.89489,1.89497,1.89475,1.89475,15000000.0
2008-01-03 05:22:00,1.89478,1.89497,1.89478,1.89497,28000000.0
2008-01-03 05:23:00,1.89482,1.89488,1.8948,1.8948,7000000.0
2008-01-03 05:24:00,1.89496,1.89501,1.89496,1.895,27000000.0
2008-01-03 05:25:00,1.89497,1.89547,1.89492,1.89547,47000000.0
2008-01-03 05:26:00,1.89596,1.89632,1.89596,1.89632,38000000.0
2008-01-03 05:27:00,1.89647,1.89647,1.89624,1.89628,7000000.0
2008-01-03 05:28:00,1.89631,1.89668,1.89631,1.89668,22000000.0
2008-01-03 05:29:00,1.89638,1.8966,1.89594,1.89594,11000000.0
2008-01-03 05:30:00,1.89609,1.89622,1.89601,1.89622,7000000.0
2008-01-03 05:31:00,1.89604,1.89642,1.89584,1.89642,8000000.0
2008-01-03 05:32:00,1.89629,1.89629,1.89594,1.8961,10000000.0
2008-01-03 05:33:00,1.89616,1.89616,1.89585,1.8961,10000000.0
2008-01-03 05:34:00,1.89599,1.89601,1.89593,1.89599,8000000.0
2008-01-03 05:35:00,1.89583,1.89599,1.89583,1.89589,10000000.0
2008-01-03 05:36:00,1.89623,1.89623,1.89594,1.89594,15000000.0
2008-01-03 05:37:00,1.89618,1.89652,1.89618,1.89641,11000000.0
2008-01-03 05:38:00,1.89609,1.89632,1.89596,1.89632,11000000.0
2008-01-03 05:39:00,1.89681,1.89682,1.89609,1.89638,7000000.0
2008-01-03 05:40:00,1.89636,1.8966,1.89636,1.89656,9000000.0
2008-01-03 05:41:00,1.89634,1.89643,1.89619,1.89619,9000000.0
2008-01-03 05:42:00,1.89612,1.89612,1.89592,1.89592,16000000.0
2008-01-03 05:43:00,1.89602,1.89611,1.89601,1.8961,8000000.0
2008-01-03 05:44:00,1.896,1.896,1.89591,1.89591,9000000.0
2008-01-03 05:45:00,1.89579,1.89579,1.89544,1.89544,13000000.0
2008-01-03 05:46:00,1.89546,1.89558,1.89542,1.89542,10000000.0
2008-01-03 05:47:00,1.89547,1.8956,1.89543,1.89543,15000000.0
2008-01-03 05:48:00,1.89549,1.89563,1.89549,1.89561,11000000.0
2008-01-03 05:49:00,1.89582,1.8961,1.89575,1.8961,8000000.0
2008-01-03 05:50:00,1.8962,1.8963,1.8962,1.89628,13000000.0
2008-01-03 05:51:00,1.8963,1.8964,1.89628,1.89633,30000000.0
2008-01-03 05:52:00,1.89675,1.89691,1.89674,1.89691,15000000.0
2008-01-03 05:53:00,1.89696,1.897,1.89674,1.89699,8000000.0
2008-01-03 05:54:00,1.89681,1.89682,1.89638,1.89638,16000000.0
2008-01-03 05:55:00,1.89608,1.89636,1.89608,1.89636,11000000.0
2008-01-03 05:56:00,1.89629,1.89636,1.8962,1.8962,33000000.0
2008-01-03 05:57:00,1.89621,1.89629,1.89621,1.89627,11000000.0
2008-01-03 05:58:00,1.89659,1.89687,1.89659,1.89674,19000000.0
2008-01-03 05:59:00,1.89702,1.89702,1.89678,1.89678,12000000.0
2008-01-03 06:00:00,1.89659,1.89685,1.89659,1.89681,25000000.0
2008-01-03 06:01:00,1.89659,1.89676,1.89654,1.89657,16000000.0
2008-01-03 06:02:00,1.89647,1.89647,1.89612,1.89612,13000000.0
2008-01-03 06:03:00,1.89617,1.89629,1.89617,1.89626,7000000.0
2008-01-03 06:04:00,1.89621,1.89634,1.89611,1.89629,11000000.0
2008-01-03 06:05:00,1.89659,1.89659,1.89644,1.8965,9000000.0
2008-01-03 06:06:00,1.89608,1.8965,1.89608,1.8965,8000000.0
2008-01-03 06:07:00,1.89664,1.89681,1.89653,1.89681,10000000.0
2008-01-03 06:08:00,1.89709,1.89731,1.89709,1.89721,8000000.0
2008-01-03 06:09:00,1.89712,1.89712,1.89679,1.89679,10000000.0
2008-01-03 06:10:00,1.89678,1.89694,1.8967,1.8967,8000000.0
2008-01-03 06:11:00,1.89655,1.8968,1.89655,1.89674,7000000.0
2008-01-03 06:12:00,1.8968,1.89682,1.89663,1.89663,10000000.0
2008-01-03 06:13:00,1.89655,1.89655,1.89621,1.89621,15000000.0
2008-01-03 06:14:00,1.89614,1.89614,1.89599,1.89599,7000000.0
2008-01-03 06:15:00,1.89613,1.89617,1.89602,1.89613,18000000.0
2008-01-03 06:16:00,1.89618,1.89628,1.89613,1.89625,11000000.0
2008-01-03 06:17:00,1.89616,1.89625,1.89611,1.89611,7000000.0
2008-01-03 06:18:00,1.89638,1.89651,1.89616,1.89616,13000000.0
2008-01-03 06:19:00,1.89643,1.89651,1.89638,1.89645,12000000.0
2008-01-03 06:20:00,1.89643,1.89646,1.8962,1.89633,18000000.0
2008-01-03 06:21:00,1.89628,1.89688,1.89628,1.89688,26000000.0
2008-01-03 06:22:00,1.89707,1.89767,1.89704,1.89767,11000000.0
2008-01-03 06:23:00,1.89727,1.89746,1.89727,1.89746,11000000.0
2008-01-03 06:24:00,1.89762,1.89798,1.89762,1.89798,11000000.0
2008-01-03 06:25:00,1.89804,1.89804,1.89788,1.89798,10000000.0
2008-01-03 06:26:00,1.89799,1.89799,1.89779,1.89795,7000000.0
2008-01-03 06:27:00,1.89792,1.89792,1.89751,1.89762,8000000.0
2008-01-03 06:28:00,1.89766,1.89786,1.89757,1.89786,7000000.0
2008-01-03 06:29:00,1.89791,1.89791,1.89773,1.89773,9000000.0
2008-01-03 06:30:00,1.8977,1.89788,1.8977,1.89783,11000000.0
2008-01-03 06:31:00,1.89787,1.89798,1.89773,1.89781,20000000.0
2008-01-03 06:32:00,1.89777,1.89777,1.89754,1.89769,31000000.0
2008-01-03 06:33:00,1.89763,1.89769,1.89745,1.89769,17000000.0
2008-01-03 06:34:00,1.89775,1.89775,1.89769,1.89769,9000000.0
2008-01-03 06:35:00,1.897,1.897,1.8968,1.8968,10000000.0
2008-01-03 06:36:00,1.89783,1.89799,1.8978,1.8978,10000000.0
2008-01-03 06:37:00,1.89789,1.89791,1.89784,1.89784,7000000.0
2008-01-03 06:38:00,1.89796,1.89813,1.89788,1.89804,8000000.0
2008-01-03 06:39:00,1.89801,1.89801,1.89765,1.89769,12000000.0
2008-01-03 06:40:00,1.89748,1.89752,1.89721,1.89722,8000000.0
2008-01-03 06:41:00,1.8971,1.89721,1.89706,1.89706,7000000.0
2008-01-03 06:42:00,1.89711,1.89712,1.89692,1.89712,7000000.0
2008-01-03 06:43:00,1.8971,1.89712,1.89685,1.89685,9000000.0
2008-01-03 06:44:00,1.8968,1.89701,1.8968,1.89682,11000000.0
2008-01-03 06:45:00,1.89684,1.89712,1.89684,1.89712,8000000.0
2008-01-03 06:46:00,1.89712,1.89712,1.89691,1.89709,8000000.0
2008-01-03 06:47:00,1.89532,1.89722,1.89532,1.89722,6000000.0
2008-01-03 06:48:00,1.89732,1.89738,1.8972,1.8972,8000000.0
2008-01-03 06:49:00,1.897,1.89743,1.897,1.89743,9000000.0
2008-01-03 06:50:00,1.89714,1.89714,1.89692,1.89692,9000000.0
2008-01-03 06:51:00,1.89671,1.89721,1.89671,1.89718,11000000.0
2008-01-03 06:52:00,1.89712,1.89712,1.89694,1.89694,7000000.0
2008-01-03 06:53:00,1.8968,1.89721,1.8968,1.8972,8000000.0
2008-01-03 06:54:00,1.89721,1.89721,1.89696,1.89698,11000000.0
2008-01-03 06:55:00,1.8973,1.89756,1.8973,1.8975,8000000.0
2008-01-03 06:56:00,1.89731,1.89736,1.89729,1.89729,13000000.0
2008-01-03 06:57:00,1.89733,1.89734,1.89728,1.89729,7000000.0
2008-01-03 06:58:00,1.89708,1.89713,1.89691,1.89713,16000000.0
2008-01-03 06:59:00,1.89724,1.89776,1.89724,1.89776,11000000.0
2008-01-03 07:00:00,1.8978,1.8978,1.8975,1.8975,8000000.0
2008-01-03 07:01:00,1.89757,1.89767,1.8975,1.89754,14000000.0
2008-01-03 07:02:00,1.89749,1.89753,1.89736,1.89739,18000000.0
2008-01-03 07:03:00,1.89735,1.89775,1.89735,1.89775,8000000.0
2008-01-03 07:04:00,1.89773,1.89773,1.89745,1.89753,8000000.0
2008-01-03 07:05:00,1.89751,1.89771,1.89745,1.89763,10000000.0
2008-01-03 07:06:00,1.89738,1.89738,1.89705,1.89705,8000000.0
2008-01-03 07:07:00,1.89705,1.8972,1.89705,1.89707,15000000.0
2008-01-03 07:08:00,1.89685,1.89685,1.89671,1.89671,18000000.0
2008-01-03 07:09:00,1.89635,1.89655,1.89629,1.89655,7000000.0
2008-01-03 07:10:00,1.89675,1.89677,1.89668,1.89672,18000000.0
2008-01-03 07:11:00,1.89665,1.89693,1.89665,1.89693,11000000.0
2008-01-03 07:12:00,1.89709,1.89709,1.89673,1.89673,11000000.0
2008-01-03 07:13:00,1.89675,1.89697,1.89675,1.89688,9000000.0
2008-01-03 07:14:00,1.89681,1.89686,1.89664,1.89664,12000000.0
2008-01-03 07:15:00,1.8968,1.89686,1.89669,1.89686,7000000.0
2008-01-03 07:16:00,1.89684,1.89695,1.89684,1.89695,12000000.0
2008-01-03 07:17:00,1.89685,1.89712,1.89685,1.89689,15000000.0
2008-01-03 07:18:00,1.89689,1.89689,1.89676,1.89681,8000000.0
2008-01-03 07:19:00,1.89711,1.89722,1.89701,1.89708,7000000.0
2008-01-03 07:20:00,1.89699,1.89704,1.89693,1.89693,9000000.0
2008-01-03 07:21:00,1.89697,1.89699,1.89686,1.89693,10000000.0
2008-01-03 07:22:00,1.89692,1.89692,1.89682,1.89685,7000000.0
2008-01-03 07:23:00,1.89678,1.89678,1.89659,1.89659,11000000.0
2008-01-03 07:24:00,1.89652,1.89667,1.89652,1.89664,23000000.0
2008-01-03 07:25:00,1.89665,1.89674,1.89661,1.89665,28000000.0
2008-01-03 07:26:00,1.89667,1.89671,1.89652,1.89668,14000000.0
2008-01-03 07:27:00,1.8965,1.8965,1.8957,1.8957,20000000.0
2008-01-03 07:28:00,1.89579,1.89643,1.89579,1.89643,17000000.0
2008-01-03 07:29:00,1.89665,1.89668,1.8965,1.89656,27000000.0
2008-01-03 07:30:00,1.89637,1.89637,1.89555,1.89555,20000000.0
2008-01-03 07:31:00,1.89571,1.89633,1.89571,1.89633,7000000.0
2008-01-03 07:32:00,1.89642,1.89647,1.89629,1.89636,11000000.0
2008-01-03 07:33:00,1.89634,1.8966,1.89634,1.89657,22000000.0
2008-01-03 07:34:00,1.8965,1.8967,1.89632,1.89632,16000000.0
2008-01-03 07:35:00,1.89634,1.89646,1.89615,1.89615,15000000.0
2008-01-03 07:36:00,1.89629,1.89673,1.89629,1.89673,8000000.0
2008-01-03 07:37:00,1.8968,1.8968,1.89653,1.89653,12000000.0
2008-01-03 07:38:00,1.89642,1.89657,1.89642,1.89656,7000000.0
2008-01-03 07:39:00,1.89636,1.89649,1.89623,1.8964,14000000.0
2008-01-03 07:40:00,1.89642,1.89649,1.89635,1.89646,9000000.0
2008-01-03 07:41:00,1.89651,1.89665,1.89648,1.89661,24000000.0
2008-01-03 07:42:00,1.89659,1.89667,1.89655,1.89655,4000000.0
2008-01-03 07:43:00,1.89651,1.8968,1.89651,1.89673,22000000.0
2008-01-03 07:44:00,1.89685,1.89685,1.89659,1.89676,10000000.0
2008-01-03 07:45:00,1.89672,1.89672,1.89637,1.89657,15000000.0
2008-01-03 07:46:00,1.89667,1.8968,1.89653,1.8968,17000000.0
2008-01-03 07:47:00,1.8969,1.89704,1.8969,1.897,15000000.0
2008-01-03 07:48:00,1.89675,1.89675,1.89653,1.89663,10000000.0
2008-01-03 07:49:00,1.89699,1.89709,1.89669,1.89709,8000000.0
2008-01-03 07:50:00,1.89712,1.89734,1.89712,1.89734,17000000.0
2008-01-03 07:51:00,1.89736,1.89751,1.89724,1.89728,15000000.0
2008-01-03 07:52:00,1.89724,1.89745,1.89724,1.89745,29000000.0
2008-01-03 07:53:00,1.89744,1.89748,1.89736,1.89745,13000000.0
2008-01-03 07:54:00,1.89737,1.89737,1.897,1.89708,23000000.0
2008-01-03 07:55:00,1.89727,1.89748,1.89725,1.89732,27000000.0
2008-01-03 07:56:00,1.89741,1.89741,1.89717,1.89717,18000000.0
2008-01-03 07:57:00,1.89712,1.89719,1.89698,1.89711,20000000.0
2008-01-03 07:58:00,1.89711,1.89718,1.89708,1.89717,13000000.0
2008-01-03 07:59:00,1.89734,1.89747,1.89734,1.89742,23000000.0
2008-01-03 08:00:00,1.89732,1.89742,1.89724,1.89725,31000000.0
2008-01-03 08:01:00,1.89734,1.89735,1.89722,1.89724,13000000.0
2008-01-03 08:02:00,1.89721,1.89725,1.89718,1.89725,12000000.0
2008-01-03 08:03:00,1.89728,1.89737,1.89726,1.89737,20000000.0
2008-01-03 08:04:00,1.89744,1.89764,1.89726,1.89764,30000000.0
2008-01-03 08:05:00,1.89772,1.89799,1.89772,1.89799,9000000.0
2008-01-03 08:06:00,1.8979,1.89824,1.8979,1.89824,21000000.0
2008-01-03 08:07:00,1.89824,1.89824,1.89812,1.89813,15000000.0
2008-01-03 08:08:00,1.89791,1.89809,1.89787,1.89809,25000000.0
2008-01-03 08:09:00,1.89819,1.89856,1.89819,1.89827,23000000.0
2008-01-03 08:10:00,1.89816,1.89824,1.89799,1.89799,27000000.0
2008-01-03 08:11:00,1.89799,1.8981,1.89794,1.8981,18000000.0
2008-01-03 08:12:00,1.89815,1.89823,1.89813,1.89823,22000000.0
2008-01-03 08:13:00,1.89806,1.89825,1.89796,1.8981,18000000.0
2008-01-03 08:14:00,1.89831,1.8985,1.89822,1.89833,33000000.0
2008-01-03 08:15:00,1.89833,1.89868,1.89833,1.89868,21000000.0
2008-01-03 08:16:00,1.89875,1.89881,1.89864,1.89881,21000000.0
2008-01-03 08:17:00,1.8988,1.8988,1.89823,1.89823,19000000.0
2008-01-03 08:18:00,1.89845,1.89845,1.89831,1.89841,17000000.0
2008-01-03 08:19:00,1.89799,1.89836,1.89799,1.89833,16000000.0
2008-01-03 08:20:00,1.8983,1.89845,1.89812,1.89845,13000000.0
2008-01-03 08:21:00,1.89852,1.89856,1.89843,1.89851,8000000.0
2008-01-03 08:22:00,1.89853,1.89859,1.89842,1.89854,26000000.0
2008-01-03 08:23:00,1.8985,1.8985,1.89842,1.89842,16000000.0
2008-01-03 08:24:00,1.89854,1.89865,1.89844,1.89855,28000000.0
2008-01-03 08:25:00,1.89872,1.89875,1.89844,1.89858,49000000.0
2008-01-03 08:26:00,1.89867,1.89881,1.89867,1.89868,14000000.0
2008-01-03 08:27:00,1.89856,1.89856,1.89825,1.89825,31000000.0
2008-01-03 08:28:00,1.89831,1.89882,1.89831,1.89859,28000000.0
2008-01-03 08:29:00,1.89863,1.89894,1.89859,1.89878,32000000.0
2008-01-03 08:30:00,1.89855,1.89876,1.89849,1.89871,28000000.0
2008-01-03 08:31:00,1.89887,1.89925,1.89887,1.89925,40000000.0
2008-01-03 08:32:00,1.8993,1.8994,1.89925,1.89934,51000000.0
2008-01-03 08:33:00,1.8995,1.8998,1.89936,1.89936,48000000.0
2008-01-03 08:34:00,1.89922,1.89928,1.89901,1.89911,49000000.0
2008-01-03 08:35:00,1.89903,1.89903,1.89878,1.89887,39000000.0
2008-01-03 08:36:00,1.89852,1.89852,1.8983,1.89846,12000000.0
2008-01-03 08:37:00,1.8984,1.89857,1.89831,1.89857,25000000.0
2008-01-03 08:38:00,1.899,1.89941,1.899,1.89923,21000000.0
2008-01-03 08:39:00,1.89937,1.89937,1.89925,1.89925,23000000.0
2008-01-03 08:40:00,1.89934,1.89964,1.89934,1.89959,36000000.0
2008-01-03 08:41:00,1.89971,1.89971,1.89926,1.89926,30000000.0
2008-01-03 08:42:00,1.89935,1.89942,1.89917,1.89942,17000000.0
2008-01-03 08:43:00,1.89962,1.89967,1.89956,1.89956,23000000.0
2008-01-03 08:44:00,1.89931,1.89941,1.89922,1.89937,17000000.0
2008-01-03 08:45:00,1.89937,1.89937,1.89913,1.89913,37000000.0
2008-01-03 08:46:00,1.89919,1.89945,1.89919,1.89931,23000000.0
2008-01-03 08:47:00,1.89932,1.89979,1.89932,1.89972,25000000.0
2008-01-03 08:48:00,1.89978,1.89978,1.89945,1.89966,36000000.0
2008-01-03 08:49:00,1.89969,1.89984,1.89966,1.89978,27000000.0
2008-01-03 08:50:00,1.89987,1.89987,1.89952,1.89987,56000000.0
2008-01-03 08:51:00,1.89982,1.89989,1.89973,1.89989,32000000.0
2008-01-03 08:52:00,1.89991,1.9,1.89989,1.89998,39000000.0
2008-01-03 08:53:00,1.90008,1.90025,1.89998,1.9001,63000000.0
2008-01-03 08:54:00,1.90027,1.90036,1.90013,1.90036,42000000.0
2008-01-03 08:55:00,1.90025,1.9004,1.90004,1.90025,55000000.0
2008-01-03 08:56:00,1.90013,1.90016,1.89994,1.89994,21000000.0
2008-01-03 08:57:00,1.90002,1.90011,1.89973,1.89973,23000000.0
2008-01-03 08:58:00,1.8996,1.89994,1.8996,1.89983,18000000.0
2008-01-03 08:59:00,1.89972,1.90037,1.89972,1.90037,12000000.0
2008-01-03 09:00:00,1.90013,1.90013,1.89994,1.89996,26000000.0
2008-01-03 09:01:00,1.89964,1.89988,1.89954,1.89971,19000000.0
2008-01-03 09:02:00,1.89947,1.89952,1.89929,1.89929,15000000.0
2008-01-03 09:03:00,1.89918,1.89922,1.89904,1.8991,16000000.0
2008-01-03 09:04:00,1.89887,1.89911,1.89882,1.89908,22000000.0
2008-01-03 09:05:00,1.89913,1.89913,1.8986,1.8986,11000000.0
2008-01-03 09:06:00,1.89821,1.89821,1.89791,1.89817,31000000.0
2008-01-03 09:07:00,1.89758,1.89758,1.89668,1.89705,33000000.0
2008-01-03 09:08:00,1.89708,1.89725,1.89708,1.89725,17000000.0
2008-01-03 09:09:00,1.89721,1.89721,1.8967,1.89689,37000000.0
2008-01-03 09:10:00,1.89731,1.89731,1.89693,1.89698,31000000.0
2008-01-03 09:11:00,1.89696,1.89719,1.89696,1.8971,26000000.0
2008-01-03 09:12:00,1.89718,1.8977,1.89709,1.8977,41000000.0
2008-01-03 09:13:00,1.89789,1.8983,1.89787,1.89798,61000000.0
2008-01-03 09:14:00,1.8983,1.8984,1.8982,1.8982,57000000.0
2008-01-03 09:15:00,1.89814,1.89831,1.8981,1.8983,33000000.0
2008-01-03 09:16:00,1.89822,1.89825,1.89791,1.89791,39000000.0
2008-01-03 09:17:00,1.89764,1.89787,1.89753,1.89787,40000000.0
2008-01-03 09:18:00,1.89754,1.89757,1.89729,1.89749,68000000.0
2008-01-03 09:19:00,1.89694,1.89698,1.89662,1.89689,52000000.0
2008-01-03 09:20:00,1.89676,1.89676,1.89626,1.89626,37000000.0
2008-01-03 09:21:00,1.89642,1.89678,1.89642,1.89659,61000000.0
2008-01-03 09:22:00,1.89664,1.89676,1.89656,1.89664,63000000.0
2008-01-03 09:23:00,1.8965,1.89673,1.89649,1.89672,65000000.0
2008-01-03 09:24:00,1.89694,1.89723,1.89691,1.89721,47000000.0
2008-01-03 09:25:00,1.89753,1.89753,1.89714,1.89714,32000000.0
2008-01-03 09:26:00,1.89713,1.89713,1.89688,1.89703,29000000.0
2008-01-03 09:27:00,1.89693,1.89694,1.8967,1.89675,55000000.0
2008-01-03 09:28:00,1.89692,1.89694,1.89677,1.89689,46000000.0
2008-01-03 09:29:00,1.89679,1.89685,1.89663,1.89685,32000000.0
2008-01-03 09:30:00,1.89683,1.89683,1.89648,1.8965,24000000.0
2008-01-03 09:31:00,1.89683,1.89686,1.89671,1.89671,18000000.0
2008-01-03 09:32:00,1.89636,1.89655,1.89636,1.89648,35000000.0
2008-01-03 09:33:00,1.89643,1.89659,1.89523,1.89523,43000000.0
2008-01-03 09:34:00,1.89582,1.89656,1.89565,1.89656,31000000.0
2008-01-03 09:35:00,1.89671,1.89671,1.89648,1.89648,47000000.0
2008-01-03 09:36:00,1.89668,1.89669,1.89643,1.89666,34000000.0
2008-01-03 09:37:00,1.89666,1.89668,1.89644,1.89656,49000000.0
2008-01-03 09:38:00,1.89663,1.89688,1.89663,1.89688,37000000.0
2008-01-03 09:39:00,1.89701,1.89723,1.89701,1.89708,61000000.0
2008-01-03 09:40:00,1.89691,1.89705,1.8968,1.89688,46000000.0
2008-01-03 09:41:00,1.89678,1.89684,1.89668,1.89683,33000000.0
2008-01-03 09:42:00,1.89682,1.89682,1.89654,1.89654,60000000.0
2008-01-03 09:43:00,1.89658,1.89658,1.89635,1.89642,66000000.0
2008-01-03 09:44:00,1.89626,1.89672,1.89615,1.89672,21000000.0
2008-01-03 09:45:00,1.89676,1.89687,1.89657,1.89687,22000000.0
2008-01-03 09:46:00,1.897,1.89708,1.89694,1.89708,30000000.0
2008-01-03 09:47:00,1.89687,1.89688,1.89671,1.89673,24000000.0
2008-01-03 09:48:00,1.89715,1.89726,1.89701,1.89701,34000000.0
2008-01-03 09:49:00,1.8969,1.89692,1.89673,1.89691,26000000.0
2008-01-03 09:50:00,1.89684,1.89684,1.89642,1.89643,34000000.0
2008-01-03 09:51:00,1.89633,1.89651,1.89631,1.89647,56000000.0
2008-01-03 09:52:00,1.8964,1.89646,1.89636,1.89636,38000000.0
2008-01-03 09:53:00,1.89638,1.89643,1.89619,1.89643,32000000.0
2008-01-03 09:54:00,1.89626,1.89655,1.89626,1.89655,36000000.0
2008-01-03 09:55:00,1.89668,1.89684,1.89651,1.89653,38000000.0
2008-01-03 09:56:00,1.89661,1.89661,1.89617,1.89617,38000000.0
2008-01-03 09:57:00,1.89636,1.89645,1.89633,1.89639,30000000.0
2008-01-03 09:58:00,1.89664,1.89664,1.8965,1.8965,52000000.0
2008-01-03 09:59:00,1.89629,1.89648,1.896,1.89648,32000000.0
2008-01-03 10:00:00,1.89649,1.89679,1.89622,1.89679,39000000.0
2008-01-03 10:01:00,1.89685,1.89685,1.89593,1.89593,44000000.0
2008-01-03 10:02:00,1.89568,1.89568,1.89536,1.89537,34000000.0
2008-01-03 10:03:00,1.89541,1.89541,1.89504,1.89504,47000000.0
2008-01-03 10:04:00,1.89479,1.89489,1.89459,1.89489,32000000.0
2008-01-03 10:05:00,1.89507,1.89526,1.89499,1.89521,32000000.0
2008-01-03 10:06:00,1.89503,1.89505,1.89481,1.89481,42000000.0
2008-01-03 10:07:00,1.89478,1.89526,1.8946,1.89526,51000000.0
2008-01-03 10:08:00,1.89583,1.89645,1.89583,1.89642,54000000.0
2008-01-03 10:09:00,1.89646,1.89646,1.89623,1.89639,53000000.0
2008-01-03 10:10:00,1.89659,1.89702,1.89657,1.89702,72000000.0
2008-01-03 10:11:00,1.89709,1.89719,1.89695,1.89718,61000000.0
2008-01-03 10:12:00,1.89733,1.89745,1.89723,1.89745,65000000.0
2008-01-03 10:13:00,1.89764,1.89768,1.89745,1.89746,56000000.0
2008-01-03 10:14:00,1.89724,1.89724,1.89695,1.89711,49000000.0
2008-01-03 10:15:00,1.89718,1.89718,1.89692,1.89693,46000000.0
2008-01-03 10:16:00,1.89706,1.89737,1.89706,1.89722,33000000.0
2008-01-03 10:17:00,1.8973,1.89732,1.89716,1.89717,37000000.0
2008-01-03 10:18:00,1.89731,1.89746,1.89726,1.89746,50000000.0
2008-01-03 10:19:00,1.89779,1.89785,1.89777,1.89779,59000000.0
2008-01-03 10:20:00,1.89766,1.89766,1.8971,1.89711,41000000.0
2008-01-03 10:21:00,1.89713,1.89737,1.89713,1.89719,44000000.0
2008-01-03 10:22:00,1.89664,1.89705,1.89623,1.89705,47000000.0
2008-01-03 10:23:00,1.89762,1.89783,1.89762,1.89783,58000000.0
2008-01-03 10:24:00,1.89793,1.89804,1.89776,1.89776,43000000.0
2008-01-03 10:25:00,1.89831,1.89835,1.89809,1.89815,60000000.0
2008-01-03 10:26:00,1.89782,1.89782,1.89755,1.8978,64000000.0
2008-01-03 10:27:00,1.89791,1.89791,1.89693,1.89693,54000000.0
2008-01-03 10:28:00,1.89682,1.89698,1.89647,1.89647,62000000.0
2008-01-03 10:29:00,1.89636,1.89653,1.89636,1.89646,61000000.0
2008-01-03 10:30:00,1.8965,1.8965,1.89623,1.89623,36000000.0
2008-01-03 10:31:00,1.89666,1.89701,1.89663,1.89701,39000000.0
2008-01-03 10:32:00,1.89709,1.89744,1.89705,1.89744,44000000.0
2008-01-03 10:33:00,1.89716,1.89726,1.89647,1.89647,18000000.0
2008-01-03 10:34:00,1.89601,1.89606,1.8957,1.89584,20000000.0
2008-01-03 10:35:00,1.89573,1.8962,1.89571,1.89589,23000000.0
2008-01-03 10:36:00,1.89617,1.89617,1.89608,1.89612,32000000.0
2008-01-03 10:37:00,1.89599,1.89611,1.89575,1.89611,30000000.0
2008-01-03 10:38:00,1.89609,1.89641,1.89609,1.89641,26000000.0
2008-01-03 10:39:00,1.89651,1.89653,1.89633,1.8964,29000000.0
2008-01-03 10:40:00,1.8965,1.89672,1.89635,1.89635,19000000.0
2008-01-03 10:41:00,1.89619,1.89619,1.89605,1.89617,29000000.0
2008-01-03 10:42:00,1.89609,1.89649,1.89609,1.89625,38000000.0
2008-01-03 10:43:00,1.8963,1.89664,1.8963,1.89664,27000000.0
2008-01-03 10:44:00,1.89651,1.89651,1.89617,1.89617,26000000.0
2008-01-03 10:45:00,1.8965,1.89652,1.89639,1.89639,27000000.0
2008-01-03 10:46:00,1.89626,1.89648,1.89621,1.89621,35000000.0
2008-01-03 10:47:00,1.89601,1.89676,1.89595,1.89676,23000000.0
2008-01-03 10:48:00,1.8967,1.8967,1.89631,1.89639,44000000.0
2008-01-03 10:49:00,1.89634,1.89652,1.89632,1.89638,36000000.0
2008-01-03 10:50:00,1.89642,1.89653,1.89639,1.89653,47000000.0
2008-01-03 10:51:00,1.89618,1.89628,1.89586,1.89628,45000000.0
2008-01-03 10:52:00,1.89658,1.89663,1.89649,1.89659,33000000.0
2008-01-03 10:53:00,1.8964,1.89657,1.89636,1.89657,46000000.0
2008-01-03 10:54:00,1.89677,1.89678,1.89668,1.89669,35000000.0
2008-01-03 10:55:00,1.89656,1.8967,1.89652,1.8967,37000000.0
2008-01-03 10:56:00,1.8963,1.8963,1.89526,1.89526,33000000.0
2008-01-03 10:57:00,1.89479,1.89507,1.89466,1.89466,33000000.0
2008-01-03 10:58:00,1.8944,1.8944,1.8942,1.89425,26000000.0
2008-01-03 10:59:00,1.89412,1.89418,1.89406,1.89406,47000000.0
2008-01-03 11:00:00,1.89409,1.89438,1.89409,1.89438,39000000.0
2008-01-03 11:01:00,1.89472,1.8949,1.89472,1.89477,45000000.0
2008-01-03 11:02:00,1.89473,1.89488,1.89422,1.89422,17000000.0
2008-01-03 11:03:00,1.89473,1.89504,1.89473,1.89504,37000000.0
2008-01-03 11:04:00,1.89517,1.89552,1.89517,1.89552,40000000.0
2008-01-03 11:05:00,1.89573,1.89662,1.89573,1.89662,18000000.0
2008-01-03 11:06:00,1.89653,1.89653,1.89623,1.89638,19000000.0
2008-01-03 11:07:00,1.89663,1.89727,1.89653,1.89653,30000000.0
2008-01-03 11:08:00,1.89657,1.89666,1.89626,1.89664,30000000.0
2008-01-03 11:09:00,1.89681,1.89681,1.89647,1.8968,45000000.0
2008-01-03 11:10:00,1.89729,1.89792,1.89717,1.89792,35000000.0
2008-01-03 11:11:00,1.89775,1.89815,1.89775,1.89812,46000000.0
2008-01-03 11:12:00,1.8983,1.89831,1.89797,1.8982,55000000.0
2008-01-03 11:13:00,1.89849,1.89869,1.89837,1.89864,59000000.0
2008-01-03 11:14:00,1.89861,1.89874,1.89831,1.89831,41000000.0
2008-01-03 11:15:00,1.89835,1.89867,1.89817,1.89867,34000000.0
2008-01-03 11:16:00,1.89838,1.89855,1.8983,1.8983,20000000.0
2008-01-03 11:17:00,1.89859,1.89861,1.89838,1.89861,57000000.0
2008-01-03 11:18:00,1.89854,1.89868,1.8984,1.89855,44000000.0
2008-01-03 11:19:00,1.89868,1.89872,1.89832,1.89832,63000000.0
2008-01-03 11:20:00,1.89849,1.8985,1.89818,1.8983,43000000.0
2008-01-03 11:21:00,1.8984,1.8984,1.89795,1.89818,34000000.0
2008-01-03 11:22:00,1.89813,1.89838,1.89809,1.89838,56000000.0
2008-01-03 11:23:00,1.89821,1.8987,1.89821,1.8987,43000000.0
2008-01-03 11:24:00,1.89856,1.89856,1.89806,1.89806,53000000.0
2008-01-03 11:25:00,1.89792,1.89825,1.89792,1.89808,29000000.0
2008-01-03 11:26:00,1.89798,1.89806,1.89777,1.89789,41000000.0
2008-01-03 11:27:00,1.89788,1.89788,1.89744,1.8977,34000000.0
2008-01-03 11:28:00,1.89775,1.89802,1.89769,1.89779,36000000.0
2008-01-03 11:29:00,1.89759,1.89768,1.89751,1.8976,43000000.0
2008-01-03 11:30:00,1.89798,1.89825,1.89787,1.89787,24000000.0
2008-01-03 11:31:00,1.89733,1.89736,1.89711,1.89718,34000000.0
2008-01-03 11:32:00,1.89709,1.89753,1.89701,1.89753,46000000.0
2008-01-03 11:33:00,1.89794,1.89796,1.89778,1.89778,41000000.0
2008-01-03 11:34:00,1.89757,1.89757,1.89705,1.89705,28000000.0
2008-01-03 11:35:00,1.89676,1.89732,1.89676,1.89713,44000000.0
2008-01-03 11:36:00,1.89754,1.89773,1.89748,1.89771,48000000.0
2008-01-03 11:37:00,1.89763,1.89768,1.89747,1.89754,50000000.0
2008-01-03 11:38:00,1.89748,1.89752,1.89734,1.89739,37000000.0
2008-01-03 11:39:00,1.89732,1.89765,1.89732,1.89752,52000000.0
2008-01-03 11:40:00,1.89743,1.89771,1.89737,1.89749,27000000.0
2008-01-03 11:41:00,1.89716,1.89716,1.89665,1.89665,49000000.0
2008-01-03 11:42:00,1.89667,1.89684,1.89667,1.89681,22000000.0
2008-01-03 11:43:00,1.89686,1.89686,1.8966,1.89677,45000000.0
2008-01-03 11:44:00,1.89692,1.89721,1.8969,1.89721,42000000.0
2008-01-03 11:45:00,1.89711,1.89711,1.89696,1.89698,41000000.0
2008-01-03 11:46:00,1.89728,1.89779,1.89728,1.89779,38000000.0
2008-01-03 11:47:00,1.8979,1.89845,1.8979,1.89845,22000000.0
2008-01-03 11:48:00,1.89844,1.89844,1.8981,1.8981,27000000.0
2008-01-03 11:49:00,1.8983,1.89879,1.8983,1.89879,41000000.0
2008-01-03 11:50:00,1.89894,1.89922,1.89864,1.89864,44000000.0
2008-01-03 11:51:00,1.89867,1.89898,1.89867,1.89898,37000000.0
2008-01-03 11:52:00,1.89944,1.89944,1.89923,1.89929,37000000.0
2008-01-03 11:53:00,1.89931,1.89943,1.89924,1.89943,33000000.0
2008-01-03 11:54:00,1.89916,1.89943,1.89916,1.89932,37000000.0
2008-01-03 11:55:00,1.89955,1.89955,1.89855,1.89855,38000000.0
2008-01-03 11:56:00,1.89832,1.89832,1.8978,1.8978,51000000.0
2008-01-03 11:57:00,1.89747,1.89747,1.8965,1.8965,29000000.0
2008-01-03 11:58:00,1.89656,1.89676,1.89637,1.89637,31000000.0
2008-01-03 11:59:00,1.89632,1.89657,1.89632,1.89651,51000000.0
2008-01-03 12:00:00,1.89635,1.8968,1.89635,1.8968,23000000.0
2008-01-03 12:01:00,1.89678,1.89684,1.89652,1.89652,24000000.0
2008-01-03 12:02:00,1.89665,1.89665,1.89613,1.89613,34000000.0
2008-01-03 12:03:00,1.89588,1.89588,1.89494,1.89551,36000000.0
2008-01-03 12:04:00,1.89564,1.89573,1.89562,1.89572,33000000.0
2008-01-03 12:05:00,1.8954,1.8954,1.8952,1.8952,26000000.0
2008-01-03 12:06:00,1.8952,1.8952,1.89503,1.89503,15000000.0
2008-01-03 12:07:00,1.89517,1.89569,1.89517,1.89569,23000000.0
2008-01-03 12:08:00,1.89615,1.8962,1.89597,1.8962,37000000.0
2008-01-03 12:09:00,1.89632,1.89657,1.89632,1.89657,11000000.0
2008-01-03 12:10:00,1.89659,1.89659,1.89643,1.89652,25000000.0
2008-01-03 12:11:00,1.89675,1.89675,1.89648,1.89655,33000000.0
2008-01-03 12:12:00,1.89649,1.89684,1.89645,1.89684,31000000.0
2008-01-03 12:13:00,1.89684,1.89745,1.89684,1.89731,24000000.0
2008-01-03 12:14:00,1.89751,1.89751,1.89731,1.89751,36000000.0
2008-01-03 12:15:00,1.89767,1.89768,1.89722,1.89722,29000000.0
2008-01-03 12:16:00,1.89713,1.89713,1.89694,1.897,30000000.0
2008-01-03 12:17:00,1.89681,1.89688,1.89673,1.89673,41000000.0
2008-01-03 12:18:00,1.89671,1.89671,1.89649,1.89666,43000000.0
2008-01-03 12:19:00,1.89654,1.89665,1.89635,1.89635,37000000.0
2008-01-03 12:20:00,1.89627,1.89637,1.89606,1.89632,40000000.0
2008-01-03 12:21:00,1.89661,1.89677,1.89642,1.89677,61000000.0
2008-01-03 12:22:00,1.89681,1.89684,1.8967,1.89679,24000000.0
2008-01-03 12:23:00,1.89676,1.89698,1.89676,1.89698,23000000.0
2008-01-03 12:24:00,1.89715,1.89731,1.89695,1.89695,30000000.0
2008-01-03 12:25:00,1.89689,1.89691,1.89656,1.89691,22000000.0
2008-01-03 12:26:00,1.89689,1.89689,1.89655,1.89659,32000000.0
2008-01-03 12:27:00,1.89702,1.89799,1.89701,1.89799,25000000.0
2008-01-03 12:28:00,1.89818,1.89941,1.89818,1.89941,58000000.0
2008-01-03 12:29:00,1.90009,1.90135,1.89883,1.89883,71000000.0
2008-01-03 12:30:00,1.89873,1.90057,1.8987,1.90041,47000000.0
2008-01-03 12:31:00,1.90034,1.90076,1.90034,1.90074,55000000.0
2008-01-03 12:32:00,1.90084,1.90097,1.90084,1.90091,32000000.0
2008-01-03 12:33:00,1.90089,1.9009,1.90067,1.90067,40000000.0
2008-01-03 12:34:00,1.90052,1.90109,1.90052,1.90097,14000000.0
2008-01-03 12:35:00,1.90091,1.90091,1.89987,1.89987,20000000.0
2008-01-03 12:36:00,1.90073,1.90195,1.90073,1.90195,36000000.0
2008-01-03 12:37:00,1.90225,1.90302,1.902,1.90218,22000000.0
2008-01-03 12:38:00,1.90246,1.90358,1.90246,1.90358,12000000.0
2008-01-03 12:39:00,1.90374,1.90398,1.90374,1.90398,20000000.0
2008-01-03 12:40:00,1.90369,1.90369,1.9034,1.9034,16000000.0
2008-01-03 12:41:00,1.90329,1.90359,1.90329,1.90346,10000000.0
2008-01-03 12:42:00,1.90354,1.90383,1.90354,1.90354,26000000.0
2008-01-03 12:43:00,1.90357,1.90384,1.90357,1.90382,9000000.0
2008-01-03 12:44:00,1.9034,1.90455,1.9034,1.90455,21000000.0
2008-01-03 12:45:00,1.90478,1.90567,1.90478,1.90566,30000000.0
2008-01-03 12:46:00,1.90627,1.90631,1.90613,1.90624,41000000.0
2008-01-03 12:47:00,1.90635,1.90664,1.90635,1.90663,26000000.0
2008-01-03 12:48:00,1.90646,1.90646,1.90617,1.90617,27000000.0
2008-01-03 12:49:00,1.90565,1.90565,1.90463,1.90463,36000000.0
2008-01-03 12:50:00,1.90474,1.90536,1.90474,1.90536,34000000.0
2008-01-03 12:51:00,1.90546,1.90568,1.90535,1.90568,25000000.0
2008-01-03 12:52:00,1.90589,1.90601,1.90583,1.90583,26000000.0
2008-01-03 12:53:00,1.90579,1.9063,1.90579,1.9063,16000000.0
2008-01-03 12:54:00,1.9064,1.90697,1.9064,1.90688,28000000.0
2008-01-03 12:55:00,1.90652,1.90658,1.90631,1.90658,29000000.0
2008-01-03 12:56:00,1.90655,1.90662,1.90616,1.90616,30000000.0
2008-01-03 12:57:00,1.90589,1.90615,1.90586,1.90597,26000000.0
2008-01-03 12:58:00,1.90601,1.9062,1.90583,1.9062,14000000.0
2008-01-03 12:59:00,1.90581,1.90631,1.90567,1.90631,32000000.0
2008-01-03 13:00:00,1.90633,1.90633,1.90614,1.90614,20000000.0
2008-01-03 13:01:00,1.90578,1.90606,1.90574,1.9058,31000000.0
2008-01-03 13:02:00,1.90557,1.90599,1.90557,1.90599,12000000.0
2008-01-03 13:03:00,1.90602,1.90606,1.90591,1.90591,21000000.0
2008-01-03 13:04:00,1.90592,1.90592,1.90564,1.90582,7000000.0
2008-01-03 13:05:00,1.90587,1.90605,1.90586,1.90586,17000000.0
2008-01-03 13:06:00,1.90572,1.90613,1.90572,1.90595,22000000.0
2008-01-03 13:07:00,1.90605,1.90611,1.90604,1.90604,17000000.0
2008-01-03 13:08:00,1.90637,1.90713,1.90637,1.90713,37000000.0
2008-01-03 13:09:00,1.9073,1.9075,1.90715,1.90715,33000000.0
2008-01-03 13:10:00,1.90697,1.90717,1.9069,1.90701,32000000.0
2008-01-03 13:11:00,1.90695,1.9073,1.90695,1.9073,21000000.0
2008-01-03 13:12:00,1.90728,1.90728,1.90662,1.90662,7000000.0
2008-01-03 13:13:00,1.90678,1.90693,1.90678,1.9068,11000000.0
2008-01-03 13:14:00,1.90729,1.90729,1.90691,1.90696,33000000.0
2008-01-03 13:15:00,1.90727,1.90799,1.90727,1.90774,25000000.0
2008-01-03 13:16:00,1.90788,1.9082,1.90788,1.9082,20000000.0
2008-01-03 13:17:00,1.9086,1.90927,1.9086,1.90916,19000000.0
2008-01-03 13:18:00,1.90927,1.90935,1.90918,1.90918,41000000.0
2008-01-03 13:19:00,1.90915,1.90941,1.90906,1.90935,36000000.0
2008-01-03 13:20:00,1.9092,1.90928,1.9092,1.90923,36000000.0
2008-01-03 13:21:00,1.90906,1.90906,1.90884,1.90884,54000000.0
2008-01-03 13:22:00,1.90866,1.90874,1.90864,1.90868,41000000.0
2008-01-03 13:23:00,1.90836,1.90846,1.9083,1.90845,11000000.0
2008-01-03 13:24:00,1.90845,1.90845,1.90812,1.90812,23000000.0
2008-01-03 13:25:00,1.90827,1.90837,1.90819,1.90819,25000000.0
2008-01-03 13:26:00,1.90824,1.90854,1.90824,1.90849,20000000.0
2008-01-03 13:27:00,1.90839,1.90847,1.90815,1.90847,32000000.0
2008-01-03 13:28:00,1.90883,1.9091,1.90883,1.90908,26000000.0
2008-01-03 13:29:00,1.90936,1.90952,1.90931,1.90952,25000000.0
2008-01-03 13:30:00,1.90916,1.90929,1.90903,1.9092,16000000.0
2008-01-03 13:31:00,1.90919,1.90956,1.90894,1.90956,21000000.0
2008-01-03 13:32:00,1.90929,1.90941,1.90908,1.90908,28000000.0
2008-01-03 13:33:00,1.90947,1.90958,1.9094,1.90943,18000000.0
2008-01-03 13:34:00,1.90947,1.90979,1.90942,1.9096,35000000.0
2008-01-03 13:35:00,1.90919,1.90919,1.90849,1.90849,10000000.0
2008-01-03 13:36:00,1.90853,1.90853,1.90812,1.90812,40000000.0
2008-01-03 13:37:00,1.90825,1.90841,1.90812,1.90825,22000000.0
2008-01-03 13:38:00,1.90818,1.9084,1.90808,1.9084,39000000.0
2008-01-03 13:39:00,1.90868,1.90884,1.90866,1.90872,32000000.0
2008-01-03 13:40:00,1.90871,1.90881,1.90858,1.90858,35000000.0
2008-01-03 13:41:00,1.90882,1.90882,1.9087,1.90871,27000000.0
2008-01-03 13:42:00,1.90855,1.90863,1.90846,1.90846,32000000.0
2008-01-03 13:43:00,1.90838,1.90838,1.90794,1.90804,26000000.0
2008-01-03 13:44:00,1.90818,1.90839,1.90808,1.90815,25000000.0
2008-01-03 13:45:00,1.90821,1.90878,1.9081,1.90878,21000000.0
2008-01-03 13:46:00,1.90903,1.90903,1.90869,1.90869,13000000.0
2008-01-03 13:47:00,1.90868,1.90886,1.90867,1.90867,22000000.0
2008-01-03 13:48:00,1.90875,1.90875,1.90852,1.90852,21000000.0
2008-01-03 13:49:00,1.90834,1.90834,1.90804,1.90804,24000000.0
2008-01-03 13:50:00,1.90805,1.90807,1.90779,1.90806,27000000.0
2008-01-03 13:51:00,1.90818,1.9083,1.90797,1.9083,27000000.0
2008-01-03 13:52:00,1.90848,1.90884,1.90838,1.90884,31000000.0
2008-01-03 13:53:00,1.90897,1.90922,1.90882,1.90922,31000000.0
2008-01-03 13:54:00,1.90909,1.90909,1.9089,1.90897,28000000.0
2008-01-03 13:55:00,1.90896,1.90922,1.90895,1.90922,33000000.0
2008-01-03 13:56:00,1.90941,1.90942,1.90933,1.90942,23000000.0
2008-01-03 13:57:00,1.90935,1.90935,1.9087,1.9087,19000000.0
2008-01-03 13:58:00,1.90877,1.90905,1.90877,1.90883,30000000.0
2008-01-03 13:59:00,1.90871,1.90871,1.9082,1.9083,39000000.0
2008-01-03 14:00:00,1.90805,1.90938,1.90805,1.90924,30000000.0
2008-01-03 14:01:00,1.90917,1.90917,1.908,1.908,16000000.0
2008-01-03 14:02:00,1.90826,1.90845,1.90826,1.90831,34000000.0
2008-01-03 14:03:00,1.90747,1.90747,1.90697,1.9073,24000000.0
2008-01-03 14:04:00,1.90701,1.90701,1.90677,1.90685,20000000.0
2008-01-03 14:05:00,1.9067,1.90701,1.9067,1.90701,31000000.0
2008-01-03 14:06:00,1.9066,1.90671,1.90628,1.90628,28000000.0
2008-01-03 14:07:00,1.90627,1.9064,1.90597,1.90612,32000000.0
2008-01-03 14:08:00,1.906,1.90605,1.9058,1.90605,22000000.0
2008-01-03 14:09:00,1.90627,1.9066,1.90627,1.9066,15000000.0
2008-01-03 14:10:00,1.9063,1.9063,1.90579,1.90592,24000000.0
2008-01-03 14:11:00,1.90632,1.90658,1.90632,1.90649,22000000.0
2008-01-03 14:12:00,1.90636,1.90636,1.90577,1.906,17000000.0
2008-01-03 14:13:00,1.90586,1.90586,1.90565,1.90584,19000000.0
2008-01-03 14:14:00,1.90582,1.90591,1.90576,1.9058,22000000.0
2008-01-03 14:15:00,1.90582,1.90585,1.90553,1.90578,26000000.0
2008-01-03 14:16:00,1.9058,1.90598,1.9058,1.90598,10000000.0
2008-01-03 14:17:00,1.90599,1.90613,1.90582,1.90603,8000000.0
2008-01-03 14:18:00,1.90569,1.90569,1.9052,1.90521,13000000.0
2008-01-03 14:19:00,1.90517,1.90517,1.905,1.90516,29000000.0
2008-01-03 14:20:00,1.9053,1.9053,1.90514,1.90519,15000000.0
2008-01-03 14:21:00,1.90518,1.90547,1.90518,1.9054,18000000.0
2008-01-03 14:22:00,1.90488,1.90488,1.90431,1.90439,10000000.0
2008-01-03 14:23:00,1.90449,1.90521,1.90449,1.90521,24000000.0
2008-01-03 14:24:00,1.90523,1.90523,1.90486,1.90486,17000000.0
2008-01-03 14:25:00,1.90456,1.90456,1.90431,1.90448,31000000.0
2008-01-03 14:26:00,1.90478,1.90511,1.90463,1.90463,14000000.0
2008-01-03 14:27:00,1.90448,1.90463,1.90448,1.90449,14000000.0
2008-01-03 14:28:00,1.90418,1.90426,1.9039,1.9039,9000000.0
2008-01-03 14:29:00,1.90421,1.9045,1.90421,1.90433,7000000.0
2008-01-03 14:30:00,1.9042,1.9042,1.90351,1.90405,17000000.0
2008-01-03 14:31:00,1.90401,1.90401,1.90349,1.90349,21000000.0
2008-01-03 14:32:00,1.90366,1.90412,1.90366,1.90412,8000000.0
2008-01-03 14:33:00,1.90477,1.90527,1.90477,1.90527,10000000.0
2008-01-03 14:34:00,1.90563,1.90563,1.90542,1.90542,11000000.0
2008-01-03 14:35:00,1.90539,1.90555,1.90538,1.90555,7000000.0
2008-01-03 14:36:00,1.90572,1.90607,1.90553,1.90607,8000000.0
2008-01-03 14:37:00,1.90586,1.90589,1.90554,1.90589,11000000.0
2008-01-03 14:38:00,1.90594,1.90638,1.90594,1.90638,7000000.0
2008-01-03 14:39:00,1.90645,1.90645,1.90548,1.90548,8000000.0
2008-01-03 14:40:00,1.90574,1.90607,1.90574,1.90579,8000000.0
2008-01-03 14:41:00,1.90536,1.90709,1.90536,1.90709,10000000.0
2008-01-03 14:42:00,1.90708,1.90708,1.90684,1.90686,9000000.0
2008-01-03 14:43:00,1.90651,1.90659,1.90632,1.90659,8000000.0
2008-01-03 14:44:00,1.90681,1.90681,1.90653,1.90653,8000000.0
2008-01-03 14:45:00,1.90647,1.90685,1.90645,1.90682,7000000.0
2008-01-03 14:46:00,1.90686,1.90705,1.90686,1.90699,9000000.0
2008-01-03 14:47:00,1.9067,1.907,1.90662,1.9069,8000000.0
2008-01-03 14:48:00,1.90656,1.907,1.90639,1.90671,8000000.0
2008-01-03 14:49:00,1.9065,1.9065,1.90625,1.90625,9000000.0
2008-01-03 14:50:00,1.90637,1.90656,1.90633,1.90641,7000000.0
2008-01-03 14:51:00,1.90634,1.90654,1.90631,1.90652,10000000.0
2008-01-03 14:52:00,1.90646,1.90659,1.90611,1.90611,7000000.0
2008-01-03 14:53:00,1.90597,1.90597,1.90566,1.90582,7000000.0
2008-01-03 14:54:00,1.90604,1.90654,1.90578,1.90654,8000000.0
2008-01-03 14:55:00,1.90657,1.90657,1.90617,1.90617,7000000.0
2008-01-03 14:56:00,1.90618,1.90618,1.90604,1.90606,8000000.0
2008-01-03 14:57:00,1.90606,1.90638,1.90606,1.90635,7000000.0
2008-01-03 14:58:00,1.9057,1.90573,1.90497,1.90497,8000000.0
2008-01-03 14:59:00,1.90498,1.90536,1.90498,1.90536,8000000.0
2008-01-03 15:00:00,1.9055,1.90558,1.90536,1.90558,7000000.0
2008-01-03 15:01:00,1.90573,1.90593,1.90573,1.90593,8000000.0
2008-01-03 15:02:00,1.90638,1.90669,1.90638,1.90646,7000000.0
2008-01-03 15:03:00,1.90648,1.90684,1.90648,1.90684,7000000.0
2008-01-03 15:04:00,1.90703,1.90707,1.90628,1.90628,8000000.0
2008-01-03 15:05:00,1.90597,1.90623,1.90587,1.90623,7000000.0
2008-01-03 15:06:00,1.90655,1.90655,1.90622,1.90622,8000000.0
2008-01-03 15:07:00,1.90604,1.90639,1.90598,1.90613,11000000.0
2008-01-03 15:08:00,1.90582,1.90591,1.90558,1.90579,8000000.0
2008-01-03 15:09:00,1.90607,1.90638,1.90607,1.90612,7000000.0
2008-01-03 15:10:00,1.90579,1.90622,1.90579,1.90622,7000000.0
2008-01-03 15:11:00,1.90609,1.90628,1.90584,1.90605,11000000.0
2008-01-03 15:12:00,1.90661,1.90671,1.90625,1.9064,10000000.0
2008-01-03 15:13:00,1.90667,1.90667,1.906,1.906,9000000.0
2008-01-03 15:14:00,1.90601,1.90601,1.90517,1.90547,10000000.0
2008-01-03 15:15:00,1.90492,1.90492,1.90405,1.90435,8000000.0
2008-01-03 15:16:00,1.90313,1.90416,1.90313,1.90416,9000000.0
2008-01-03 15:17:00,1.90408,1.90428,1.90384,1.90428,9000000.0
2008-01-03 15:18:00,1.90438,1.90438,1.90367,1.90367,8000000.0
2008-01-03 15:19:00,1.9032,1.90345,1.902,1.902,7000000.0
2008-01-03 15:20:00,1.90157,1.90176,1.90056,1.90056,9000000.0
2008-01-03 15:21:00,1.90017,1.90039,1.89987,1.90039,8000000.0
2008-01-03 15:22:00,1.90033,1.90033,1.89962,1.89962,9000000.0
2008-01-03 15:23:00,1.89922,1.89971,1.89918,1.89971,8000000.0
2008-01-03 15:24:00,1.89958,1.89961,1.89931,1.89931,8000000.0
2008-01-03 15:25:00,1.89902,1.89932,1.89902,1.89932,7000000.0
2008-01-03 15:26:00,1.89953,1.89986,1.89938,1.89986,7000000.0
2008-01-03 15:27:00,1.90015,1.9002,1.90006,1.9001,7000000.0
2008-01-03 15:28:00,1.90038,1.90068,1.90038,1.90056,11000000.0
2008-01-03 15:29:00,1.90056,1.90056,1.90025,1.90034,7000000.0
2008-01-03 15:30:00,1.90027,1.90059,1.90023,1.90059,9000000.0
2008-01-03 15:31:00,1.89947,1.89947,1.89901,1.89923,9000000.0
2008-01-03 15:32:00,1.89867,1.8988,1.89842,1.8988,10000000.0
2008-01-03 15:33:00,1.89811,1.89811,1.8969,1.8969,8000000.0
2008-01-03 15:34:00,1.89649,1.8973,1.89649,1.8973,9000000.0
2008-01-03 15:35:00,1.89716,1.89727,1.89674,1.89727,7000000.0
2008-01-03 15:36:00,1.89714,1.89714,1.89643,1.89643,7000000.0
2008-01-03 15:37:00,1.89653,1.89687,1.89638,1.89677,8000000.0
2008-01-03 15:38:00,1.89448,1.89657,1.89448,1.89657,7000000.0
2008-01-03 15:39:00,1.89663,1.8969,1.89656,1.8969,10000000.0
2008-01-03 15:40:00,1.89665,1.89665,1.89598,1.89598,9000000.0
2008-01-03 15:41:00,1.89608,1.89648,1.89608,1.89648,11000000.0
2008-01-03 15:42:00,1.8967,1.89694,1.8967,1.89682,8000000.0
2008-01-03 15:43:00,1.89688,1.89702,1.89653,1.89668,8000000.0
2008-01-03 15:44:00,1.89631,1.89644,1.8961,1.89644,8000000.0
2008-01-03 15:45:00,1.89676,1.89697,1.89675,1.89675,8000000.0
2008-01-03 15:46:00,1.8968,1.89738,1.89672,1.89738,10000000.0
2008-01-03 15:47:00,1.89758,1.89775,1.89744,1.89754,7000000.0
2008-01-03 15:48:00,1.89712,1.89717,1.89687,1.89717,7000000.0
2008-01-03 15:49:00,1.89714,1.89763,1.89714,1.89763,8000000.0
2008-01-03 15:50:00,1.8972,1.89737,1.89682,1.89682,8000000.0
2008-01-03 15:51:00,1.89687,1.89723,1.89687,1.89723,9000000.0
2008-01-03 15:52:00,1.89728,1.89728,1.8969,1.89701,7000000.0
2008-01-03 15:53:00,1.89725,1.89805,1.89725,1.89796,7000000.0
2008-01-03 15:54:00,1.89778,1.89778,1.89735,1.89738,11000000.0
2008-01-03 15:55:00,1.89732,1.89741,1.89704,1.89741,9000000.0
2008-01-03 15:56:00,1.89791,1.89791,1.89758,1.89758,7000000.0
2008-01-03 15:57:00,1.89763,1.8977,1.89756,1.89763,10000000.0
2008-01-03 15:58:00,1.89773,1.89777,1.89754,1.89771,10000000.0
2008-01-03 15:59:00,1.89775,1.8978,1.89763,1.89765,7000000.0
2008-01-03 16:00:00,1.89728,1.89761,1.89728,1.89759,7000000.0
2008-01-03 16:01:00,1.89744,1.89776,1.89726,1.89726,9000000.0
2008-01-03 16:02:00,1.89724,1.89745,1.89724,1.89745,8000000.0
2008-01-03 16:03:00,1.89703,1.89721,1.89684,1.89684,11000000.0
2008-01-03 16:04:00,1.8967,1.89703,1.8967,1.89686,8000000.0
2008-01-03 16:05:00,1.89683,1.89685,1.89656,1.89657,9000000.0
2008-01-03 16:06:00,1.89671,1.89671,1.89622,1.89641,10000000.0
2008-01-03 16:07:00,1.89652,1.89669,1.89652,1.89656,10000000.0
2008-01-03 16:08:00,1.89684,1.89699,1.89662,1.89662,8000000.0
2008-01-03 16:09:00,1.89656,1.89702,1.89656,1.89697,7000000.0
2008-01-03 16:10:00,1.89685,1.89685,1.89653,1.89653,7000000.0
2008-01-03 16:11:00,1.89659,1.89679,1.89654,1.89662,10000000.0
2008-01-03 16:12:00,1.89632,1.89654,1.89632,1.89639,9000000.0
2008-01-03 16:13:00,1.89624,1.89641,1.89611,1.89633,7000000.0
2008-01-03 16:14:00,1.89661,1.89686,1.89631,1.89631,11000000.0
2008-01-03 16:15:00,1.89642,1.89642,1.89614,1.8962,7000000.0
2008-01-03 16:16:00,1.89597,1.8962,1.89597,1.89606,7000000.0
2008-01-03 16:17:00,1.89646,1.89664,1.89619,1.89659,11000000.0
2008-01-03 16:18:00,1.89654,1.89654,1.89634,1.89639,11000000.0
2008-01-03 16:19:00,1.89627,1.89627,1.89597,1.89616,11000000.0
2008-01-03 16:20:00,1.89623,1.89623,1.89571,1.89571,9000000.0
2008-01-03 16:21:00,1.89575,1.89575,1.89498,1.89498,9000000.0
2008-01-03 16:22:00,1.89351,1.89433,1.89351,1.89433,8000000.0
2008-01-03 16:23:00,1.89455,1.89491,1.89455,1.89491,8000000.0
2008-01-03 16:24:00,1.89465,1.89494,1.8946,1.89494,10000000.0
2008-01-03 16:25:00,1.89498,1.895,1.8947,1.89477,7000000.0
2008-01-03 16:26:00,1.89474,1.89474,1.89437,1.89447,7000000.0
2008-01-03 16:27:00,1.89448,1.89448,1.89407,1.89432,11000000.0
2008-01-03 16:28:00,1.89426,1.89458,1.89426,1.89452,11000000.0
2008-01-03 16:29:00,1.89471,1.89481,1.89434,1.89434,7000000.0
2008-01-03 16:30:00,1.89347,1.89347,1.89282,1.89293,8000000.0
2008-01-03 16:31:00,1.89292,1.89316,1.89292,1.89305,7000000.0
2008-01-03 16:32:00,1.89323,1.89323,1.89313,1.89322,8000000.0
2008-01-03 16:33:00,1.89307,1.89396,1.89307,1.89396,11000000.0
2008-01-03 16:34:00,1.89374,1.89374,1.89271,1.89271,8000000.0
2008-01-03 16:35:00,1.89244,1.89271,1.89221,1.89221,7000000.0
2008-01-03 16:36:00,1.89232,1.89263,1.89219,1.89263,8000000.0
2008-01-03 16:37:00,1.89251,1.89259,1.89221,1.89259,8000000.0
2008-01-03 16:38:00,1.89247,1.89247,1.89147,1.89149,7000000.0
2008-01-03 16:39:00,1.89152,1.89162,1.89087,1.89087,8000000.0
2008-01-03 16:40:00,1.89113,1.89161,1.89113,1.89161,11000000.0
2008-01-03 16:41:00,1.8919,1.89198,1.8915,1.89151,10000000.0
2008-01-03 16:42:00,1.89166,1.89199,1.89166,1.89174,7000000.0
2008-01-03 16:43:00,1.89187,1.8923,1.89186,1.8923,7000000.0
2008-01-03 16:44:00,1.89195,1.89254,1.89195,1.89254,7000000.0
2008-01-03 16:45:00,1.89277,1.89277,1.89232,1.89232,11000000.0
2008-01-03 16:46:00,1.89195,1.89218,1.89171,1.89218,11000000.0
2008-01-03 16:47:00,1.89253,1.89281,1.89253,1.89277,7000000.0
2008-01-03 16:48:00,1.89285,1.89304,1.89285,1.89303,10000000.0
2008-01-03 16:49:00,1.89279,1.89279,1.89265,1.89272,8000000.0
2008-01-03 16:50:00,1.89273,1.8928,1.89216,1.89216,8000000.0
2008-01-03 16:51:00,1.89202,1.89247,1.89199,1.89239,9000000.0
2008-01-03 16:52:00,1.89175,1.89183,1.89167,1.89183,7000000.0
2008-01-03 16:53:00,1.8916,1.89169,1.89155,1.89155,8000000.0
2008-01-03 16:54:00,1.89121,1.89156,1.89121,1.89156,7000000.0
2008-01-03 16:55:00,1.8916,1.89169,1.89152,1.89169,11000000.0
2008-01-03 16:56:00,1.89169,1.89171,1.8915,1.89168,11000000.0
2008-01-03 16:57:00,1.89126,1.89166,1.89087,1.89166,7000000.0
2008-01-03 16:58:00,1.89127,1.8915,1.89103,1.8915,8000000.0
2008-01-03 16:59:00,1.88984,1.89144,1.88984,1.89125,7000000.0
2008-01-03 17:00:00,1.89149,1.89158,1.89102,1.89112,11000000.0
2008-01-03 17:01:00,1.89122,1.89122,1.89006,1.89009,7000000.0
2008-01-03 17:02:00,1.89008,1.89029,1.89008,1.89025,8000000.0
2008-01-03 17:03:00,1.89049,1.89053,1.88865,1.89042,7000000.0
2008-01-03 17:04:00,1.88984,1.88984,1.8894,1.8894,7000000.0
2008-01-03 17:05:00,1.88976,1.88976,1.88926,1.88946,10000000.0
2008-01-03 17:06:00,1.88941,1.88967,1.88905,1.88905,9000000.0
2008-01-03 17:07:00,1.88883,1.88902,1.88883,1.88902,8000000.0
2008-01-03 17:08:00,1.88922,1.88982,1.88922,1.88982,9000000.0
2008-01-03 17:09:00,1.88982,1.88982,1.88902,1.88903,8000000.0
2008-01-03 17:10:00,1.88871,1.88934,1.88843,1.88934,9000000.0
2008-01-03 17:11:00,1.8894,1.8894,1.88885,1.88885,8000000.0
2008-01-03 17:12:00,1.88856,1.88872,1.88848,1.88851,7000000.0
2008-01-03 17:13:00,1.88856,1.88886,1.88854,1.88854,8000000.0
2008-01-03 17:14:00,1.88899,1.88962,1.88899,1.88962,8000000.0
2008-01-03 17:15:00,1.88966,1.88984,1.88961,1.88984,7000000.0
2008-01-03 17:16:00,1.88967,1.88967,1.88841,1.88848,10000000.0
2008-01-03 17:17:00,1.8885,1.88937,1.8885,1.88937,7000000.0
2008-01-03 17:18:00,1.8898,1.8898,1.88948,1.8896,9000000.0
2008-01-03 17:19:00,1.88979,1.88985,1.88979,1.8898,7000000.0
2008-01-03 17:20:00,1.88965,1.89013,1.8896,1.8901,8000000.0
2008-01-03 17:21:00,1.89032,1.89061,1.89032,1.89043,10000000.0
2008-01-03 17:22:00,1.88963,1.89015,1.88963,1.89015,8000000.0
2008-01-03 17:23:00,1.89063,1.89063,1.89033,1.89052,8000000.0
2008-01-03 17:24:00,1.89069,1.89073,1.8905,1.89066,7000000.0
2008-01-03 17:25:00,1.8908,1.89135,1.8908,1.89135,7000000.0
2008-01-03 17:26:00,1.89092,1.89092,1.89061,1.89062,7000000.0
2008-01-03 17:27:00,1.89072,1.89072,1.89033,1.89056,9000000.0
2008-01-03 17:28:00,1.89053,1.8906,1.8903,1.89059,7000000.0
2008-01-03 17:29:00,1.89005,1.89005,1.88968,1.88968,8000000.0
2008-01-03 17:30:00,1.88996,1.89077,1.88996,1.89077,8000000.0
2008-01-03 17:31:00,1.8908,1.89089,1.89036,1.89036,9000000.0
2008-01-03 17:32:00,1.89012,1.89012,1.88942,1.88942,8000000.0
2008-01-03 17:33:00,1.88918,1.88918,1.88884,1.88884,11000000.0
2008-01-03 17:34:00,1.88869,1.88878,1.88843,1.88878,9000000.0
2008-01-03 17:35:00,1.88909,1.88911,1.88897,1.88909,7000000.0
2008-01-03 17:36:00,1.88872,1.88904,1.88864,1.88904,7000000.0
2008-01-03 17:37:00,1.88938,1.88962,1.8893,1.8896,7000000.0
2008-01-03 17:38:00,1.88968,1.89047,1.88968,1.89047,8000000.0
2008-01-03 17:39:00,1.89072,1.89106,1.89072,1.89106,7000000.0
2008-01-03 17:40:00,1.89143,1.8916,1.89127,1.89127,9000000.0
2008-01-03 17:41:00,1.89119,1.89221,1.89119,1.89182,8000000.0
2008-01-03 17:42:00,1.89266,1.89268,1.89243,1.89264,11000000.0
2008-01-03 17:43:00,1.89281,1.8936,1.89281,1.8936,7000000.0
2008-01-03 17:44:00,1.8943,1.8946,1.89426,1.8946,10000000.0
2008-01-03 17:45:00,1.89454,1.89465,1.8944,1.89465,7000000.0
2008-01-03 17:46:00,1.89418,1.89427,1.89406,1.89406,8000000.0
2008-01-03 17:47:00,1.8943,1.8943,1.89391,1.89403,8000000.0
2008-01-03 17:48:00,1.89361,1.89441,1.89351,1.89441,7000000.0
2008-01-03 17:49:00,1.89447,1.89461,1.89445,1.8946,7000000.0
2008-01-03 17:50:00,1.89515,1.89527,1.89513,1.89513,7000000.0
2008-01-03 17:51:00,1.89507,1.89507,1.89481,1.89502,7000000.0
2008-01-03 17:52:00,1.8951,1.89525,1.89509,1.89517,7000000.0
2008-01-03 17:53:00,1.89517,1.89545,1.89493,1.89545,7000000.0
2008-01-03 17:54:00,1.89559,1.89659,1.89559,1.89587,11000000.0
2008-01-03 17:55:00,1.89608,1.89651,1.89608,1.89651,7000000.0
2008-01-03 17:56:00,1.89675,1.89675,1.89637,1.89637,7000000.0
2008-01-03 17:57:00,1.89638,1.89661,1.89638,1.8965,10000000.0
2008-01-03 17:58:00,1.89663,1.89676,1.89596,1.89596,10000000.0
2008-01-03 17:59:00,1.89574,1.89691,1.89574,1.89691,10000000.0
2008-01-03 18:00:00,1.89668,1.89699,1.89645,1.89699,10000000.0
2008-01-03 18:01:00,1.89662,1.89662,1.89626,1.89653,8000000.0
2008-01-03 18:02:00,1.89681,1.89689,1.89651,1.89651,8000000.0
2008-01-03 18:03:00,1.8966,1.8966,1.89637,1.89637,10000000.0
2008-01-03 18:04:00,1.89642,1.89643,1.89635,1.8964,8000000.0
2008-01-03 18:05:00,1.89634,1.89654,1.89612,1.89612,10000000.0
2008-01-03 18:06:00,1.89661,1.89738,1.89661,1.89737,10000000.0
2008-01-03 18:07:00,1.89776,1.89786,1.89773,1.89775,8000000.0
2008-01-03 18:08:00,1.89764,1.89764,1.8973,1.8973,8000000.0
2008-01-03 18:09:00,1.89735,1.89759,1.89735,1.89759,8000000.0
2008-01-03 18:10:00,1.89753,1.89753,1.89697,1.8972,11000000.0
2008-01-03 18:11:00,1.89701,1.89701,1.8968,1.8968,7000000.0
2008-01-03 18:12:00,1.89689,1.89695,1.89659,1.89659,9000000.0
2008-01-03 18:13:00,1.89676,1.89766,1.89676,1.89766,11000000.0
2008-01-03 18:14:00,1.89831,1.89831,1.89751,1.89751,7000000.0
2008-01-03 18:15:00,1.89717,1.89735,1.89717,1.89735,8000000.0
2008-01-03 18:16:00,1.89782,1.89997,1.89782,1.89997,11000000.0
2008-01-03 18:17:00,1.90031,1.90031,1.89964,1.89985,10000000.0
2008-01-03 18:18:00,1.8996,1.89964,1.89939,1.89964,8000000.0
2008-01-03 18:19:00,1.89972,1.89989,1.89972,1.89975,9000000.0
2008-01-03 18:20:00,1.8997,1.8997,1.89923,1.89923,7000000.0
2008-01-03 18:21:00,1.89885,1.89901,1.89699,1.89871,11000000.0
2008-01-03 18:22:00,1.89886,1.89925,1.89876,1.89925,11000000.0
2008-01-03 18:23:00,1.89937,1.89971,1.89933,1.89968,8000000.0
2008-01-03 18:24:00,1.90001,1.90041,1.90001,1.90041,10000000.0
2008-01-03 18:25:00,1.90065,1.90065,1.90022,1.90022,7000000.0
2008-01-03 18:26:00,1.89986,1.89996,1.89968,1.89968,8000000.0
2008-01-03 18:27:00,1.89926,1.89942,1.89919,1.89921,7000000.0
2008-01-03 18:28:00,1.89919,1.89925,1.89881,1.89881,7000000.0
2008-01-03 18:29:00,1.89937,1.89967,1.89935,1.89967,7000000.0
2008-01-03 18:30:00,1.89967,1.89967,1.89902,1.8991,8000000.0
2008-01-03 18:31:00,1.89867,1.89867,1.8982,1.8982,9000000.0
2008-01-03 18:32:00,1.89849,1.89893,1.89849,1.8988,11000000.0
2008-01-03 18:33:00,1.8992,1.90002,1.8992,1.89993,11000000.0
2008-01-03 18:34:00,1.89981,1.89981,1.89947,1.89947,7000000.0
2008-01-03 18:35:00,1.89944,1.89944,1.89931,1.89936,8000000.0
2008-01-03 18:36:00,1.89936,1.89966,1.89916,1.89966,7000000.0
2008-01-03 18:37:00,1.8997,1.89974,1.89949,1.89949,8000000.0
2008-01-03 18:38:00,1.89936,1.89944,1.89912,1.89944,8000000.0
2008-01-03 18:39:00,1.89929,1.89929,1.89901,1.89902,7000000.0
2008-01-03 18:40:00,1.89889,1.8989,1.89871,1.89874,7000000.0
2008-01-03 18:41:00,1.89865,1.89877,1.89845,1.89877,8000000.0
2008-01-03 18:42:00,1.89884,1.89936,1.89884,1.89928,11000000.0
2008-01-03 18:43:00,1.89898,1.89905,1.8987,1.89905,8000000.0
2008-01-03 18:44:00,1.89941,1.89968,1.89941,1.89954,7000000.0
2008-01-03 18:45:00,1.89965,1.89988,1.89961,1.89986,11000000.0
2008-01-03 18:46:00,1.90002,1.90002,1.89942,1.90001,9000000.0
2008-01-03 18:47:00,1.90015,1.90049,1.9001,1.90023,8000000.0
2008-01-03 18:48:00,1.90038,1.90038,1.8999,1.89999,9000000.0
2008-01-03 18:49:00,1.8998,1.89991,1.89964,1.89981,7000000.0
2008-01-03 18:50:00,1.90001,1.90058,1.90001,1.90048,11000000.0
2008-01-03 18:51:00,1.90043,1.90043,1.90017,1.90024,7000000.0
2008-01-03 18:52:00,1.90001,1.90001,1.89959,1.89978,8000000.0
2008-01-03 18:53:00,1.89955,1.89979,1.89953,1.89957,11000000.0
2008-01-03 18:54:00,1.89941,1.89981,1.89941,1.89971,7000000.0
2008-01-03 18:55:00,1.8998,1.8998,1.89916,1.89916,7000000.0
2008-01-03 18:56:00,1.89928,1.89958,1.89928,1.89947,7000000.0
2008-01-03 18:57:00,1.89973,1.89977,1.8997,1.89975,10000000.0
2008-01-03 18:58:00,1.89999,1.89999,1.89979,1.89997,9000000.0
2008-01-03 18:59:00,1.90038,1.901,1.90038,1.90068,8000000.0
2008-01-03 19:00:00,1.9007,1.90105,1.90068,1.90105,7000000.0
2008-01-03 19:01:00,1.90138,1.90194,1.90138,1.90194,7000000.0
2008-01-03 19:02:00,1.90188,1.90193,1.90124,1.90193,8000000.0
2008-01-03 19:03:00,1.90185,1.90198,1.90185,1.90189,7000000.0
2008-01-03 19:04:00,1.90242,1.90315,1.90242,1.90315,8000000.0
2008-01-03 19:05:00,1.90337,1.90358,1.90332,1.90358,8000000.0
2008-01-03 19:06:00,1.90401,1.9041,1.90352,1.90384,8000000.0
2008-01-03 19:07:00,1.9041,1.90446,1.9041,1.90443,9000000.0
2008-01-03 19:08:00,1.90369,1.90369,1.90293,1.90297,8000000.0
2008-01-03 19:09:00,1.90277,1.9031,1.90268,1.9031,7000000.0
2008-01-03 19:10:00,1.90317,1.90353,1.90317,1.90353,11000000.0
2008-01-03 19:11:00,1.90393,1.90448,1.90393,1.90448,10000000.0
2008-01-03 19:12:00,1.90455,1.90485,1.90438,1.90485,7000000.0
2008-01-03 19:13:00,1.9048,1.9048,1.90333,1.90476,8000000.0
2008-01-03 19:14:00,1.90459,1.90459,1.90407,1.90407,8000000.0
2008-01-03 19:15:00,1.90401,1.90401,1.90326,1.90326,10000000.0
2008-01-03 19:16:00,1.90366,1.90434,1.9034,1.90434,8000000.0
2008-01-03 19:17:00,1.90469,1.90469,1.90434,1.90447,10000000.0
2008-01-03 19:18:00,1.90434,1.90436,1.90408,1.90417,11000000.0
2008-01-03 19:19:00,1.9039,1.9039,1.90344,1.9035,8000000.0
2008-01-03 19:20:00,1.90333,1.90345,1.90324,1.90336,11000000.0
2008-01-03 19:21:00,1.90331,1.90341,1.90297,1.90297,10000000.0
2008-01-03 19:22:00,1.90344,1.90344,1.90321,1.90338,9000000.0
2008-01-03 19:23:00,1.90328,1.90335,1.90307,1.90325,8000000.0
2008-01-03 19:24:00,1.90325,1.90333,1.90315,1.90326,9000000.0
2008-01-03 19:25:00,1.90324,1.90325,1.90287,1.90287,9000000.0
2008-01-03 19:26:00,1.90278,1.9031,1.90278,1.9031,7000000.0
2008-01-03 19:27:00,1.90331,1.90346,1.90321,1.90321,8000000.0
2008-01-03 19:28:00,1.90316,1.90316,1.90285,1.90294,10000000.0
2008-01-03 19:29:00,1.90307,1.90334,1.90307,1.90331,7000000.0
2008-01-03 19:30:00,1.90326,1.9034,1.90319,1.90328,10000000.0
2008-01-03 19:31:00,1.90342,1.90364,1.90339,1.90364,7000000.0
2008-01-03 19:32:00,1.90359,1.90359,1.90335,1.90357,10000000.0
2008-01-03 19:33:00,1.90329,1.90367,1.90329,1.90353,7000000.0
2008-01-03 19:34:00,1.9033,1.90355,1.9033,1.90355,8000000.0
2008-01-03 19:35:00,1.9034,1.90354,1.90328,1.90354,7000000.0
2008-01-03 19:36:00,1.90353,1.90361,1.90344,1.90349,7000000.0
2008-01-03 19:37:00,1.90304,1.90304,1.90282,1.90283,8000000.0
2008-01-03 19:38:00,1.90275,1.90284,1.90271,1.90271,8000000.0
2008-01-03 19:39:00,1.9027,1.90271,1.90252,1.90252,8000000.0
2008-01-03 19:40:00,1.90266,1.90269,1.90224,1.90224,7000000.0
2008-01-03 19:41:00,1.90275,1.90279,1.90256,1.90269,9000000.0
2008-01-03 19:42:00,1.9028,1.90295,1.90279,1.90293,7000000.0
2008-01-03 19:43:00,1.90299,1.90299,1.90281,1.90297,11000000.0
2008-01-03 19:44:00,1.90305,1.90305,1.90293,1.90293,8000000.0
2008-01-03 19:45:00,1.90298,1.90314,1.90298,1.90304,9000000.0
2008-01-03 19:46:00,1.90303,1.90321,1.90301,1.90316,7000000.0
2008-01-03 19:47:00,1.90324,1.90324,1.90189,1.90189,9000000.0
2008-01-03 19:48:00,1.90197,1.9025,1.90197,1.9025,8000000.0
2008-01-03 19:49:00,1.90265,1.90349,1.90254,1.90349,7000000.0
2008-01-03 19:50:00,1.90349,1.90349,1.90305,1.90305,7000000.0
2008-01-03 19:51:00,1.90282,1.90291,1.90274,1.90291,7000000.0
2008-01-03 19:52:00,1.90235,1.90235,1.90216,1.90216,7000000.0
2008-01-03 19:53:00,1.90185,1.90203,1.90163,1.90203,7000000.0
2008-01-03 19:54:00,1.90253,1.90259,1.90243,1.90255,8000000.0
2008-01-03 19:55:00,1.90236,1.90246,1.90211,1.90211,8000000.0
2008-01-03 19:56:00,1.90208,1.90218,1.9019,1.90195,8000000.0
2008-01-03 19:57:00,1.90219,1.90232,1.90203,1.90232,7000000.0
2008-01-03 19:58:00,1.90232,1.90232,1.90208,1.9022,10000000.0
2008-01-03 19:59:00,1.90214,1.90261,1.90214,1.90251,8000000.0
2008-01-03 20:00:00,1.90256,1.90257,1.90188,1.90188,7000000.0
2008-01-03 20:01:00,1.90195,1.90211,1.90186,1.90211,7000000.0
2008-01-03 20:02:00,1.90203,1.90212,1.90195,1.90195,7000000.0
2008-01-03 20:03:00,1.90203,1.90203,1.90149,1.90197,9000000.0
2008-01-03 20:04:00,1.90198,1.90245,1.90198,1.90245,9000000.0
2008-01-03 20:05:00,1.90252,1.90293,1.90252,1.90293,9000000.0
2008-01-03 20:06:00,1.90306,1.90341,1.90306,1.90336,11000000.0
2008-01-03 20:07:00,1.90377,1.904,1.90377,1.90391,10000000.0
2008-01-03 20:08:00,1.904,1.904,1.90373,1.90391,8000000.0
2008-01-03 20:09:00,1.90383,1.90407,1.90383,1.90402,7000000.0
2008-01-03 20:10:00,1.90369,1.9039,1.90356,1.90362,8000000.0
2008-01-03 20:11:00,1.90383,1.90405,1.90371,1.90371,8000000.0
2008-01-03 20:12:00,1.90397,1.9042,1.90394,1.9042,7000000.0
2008-01-03 20:13:00,1.90403,1.90403,1.90384,1.90386,10000000.0
2008-01-03 20:14:00,1.90401,1.90459,1.90401,1.90459,7000000.0
2008-01-03 20:15:00,1.9046,1.90462,1.90446,1.90453,7000000.0
2008-01-03 20:16:00,1.90453,1.90473,1.90451,1.90464,7000000.0
2008-01-03 20:17:00,1.90459,1.90472,1.90447,1.90447,11000000.0
2008-01-03 20:18:00,1.90422,1.90543,1.90422,1.90543,9000000.0
2008-01-03 20:19:00,1.9052,1.90535,1.90518,1.90535,8000000.0
2008-01-03 20:20:00,1.90515,1.90515,1.90493,1.90506,7000000.0
2008-01-03 20:21:00,1.90516,1.90541,1.9051,1.90527,11000000.0
2008-01-03 20:22:00,1.90527,1.90552,1.90527,1.90551,7000000.0
2008-01-03 20:23:00,1.90564,1.90608,1.90561,1.90608,7000000.0
2008-01-03 20:24:00,1.9064,1.90646,1.90637,1.90639,8000000.0
2008-01-03 20:25:00,1.90615,1.90631,1.90615,1.90631,11000000.0
2008-01-03 20:26:00,1.90631,1.90632,1.90611,1.90632,8000000.0
2008-01-03 20:27:00,1.90618,1.90623,1.90605,1.90617,9000000.0
2008-01-03 20:28:00,1.90625,1.90649,1.90625,1.90644,7000000.0
2008-01-03 20:29:00,1.90666,1.90676,1.90553,1.90553,8000000.0
2008-01-03 20:30:00,1.90541,1.90541,1.90488,1.90488,8000000.0
2008-01-03 20:31:00,1.90505,1.90505,1.90486,1.90489,7000000.0
2008-01-03 20:32:00,1.90489,1.90501,1.90486,1.90501,7000000.0
2008-01-03 20:33:00,1.90492,1.90494,1.90476,1.90492,7000000.0
2008-01-03 20:34:00,1.90493,1.905,1.90486,1.90494,8000000.0
2008-01-03 20:35:00,1.90477,1.90505,1.90477,1.90494,9000000.0
2008-01-03 20:36:00,1.90456,1.90482,1.90456,1.90482,7000000.0
2008-01-03 20:37:00,1.90489,1.90494,1.90476,1.90487,11000000.0
2008-01-03 20:38:00,1.90507,1.90523,1.905,1.90523,10000000.0
2008-01-03 20:39:00,1.90527,1.90527,1.90493,1.90525,9000000.0
2008-01-03 20:40:00,1.90521,1.90526,1.90505,1.90525,8000000.0
2008-01-03 20:41:00,1.90523,1.90545,1.90498,1.90545,8000000.0
2008-01-03 20:42:00,1.90565,1.90569,1.9054,1.9054,11000000.0
2008-01-03 20:43:00,1.90556,1.90556,1.90521,1.90533,8000000.0
2008-01-03 20:44:00,1.90534,1.90574,1.90534,1.90574,10000000.0
2008-01-03 20:45:00,1.90574,1.90574,1.9055,1.90553,7000000.0
2008-01-03 20:46:00,1.90549,1.90558,1.90549,1.90549,8000000.0
2008-01-03 20:47:00,1.90555,1.90569,1.90547,1.90558,7000000.0
2008-01-03 20:48:00,1.90538,1.90556,1.90517,1.90523,10000000.0
2008-01-03 20:49:00,1.90509,1.90551,1.90509,1.90547,7000000.0
2008-01-03 20:50:00,1.90573,1.90573,1.90519,1.90531,8000000.0
2008-01-03 20:51:00,1.9057,1.9057,1.90537,1.90568,9000000.0
2008-01-03 20:52:00,1.90545,1.90545,1.90505,1.90524,11000000.0
2008-01-03 20:53:00,1.90535,1.90547,1.90509,1.90509,11000000.0
2008-01-03 20:54:00,1.90549,1.90555,1.90544,1.90544,11000000.0
2008-01-03 20:55:00,1.9052,1.90526,1.9051,1.90516,8000000.0
2008-01-03 20:56:00,1.90508,1.90508,1.90491,1.90506,7000000.0
2008-01-03 20:57:00,1.90494,1.90533,1.90487,1.90533,9000000.0
2008-01-03 20:58:00,1.90536,1.90536,1.90504,1.90504,7000000.0
2008-01-03 20:59:00,1.90499,1.90518,1.90499,1.90518,7000000.0
2008-01-03 21:00:00,1.90534,1.90587,1.90529,1.90587,7000000.0
2008-01-03 21:01:00,1.90595,1.90595,1.90572,1.90576,7000000.0
2008-01-03 21:02:00,1.90567,1.90572,1.90563,1.90567,7000000.0
2008-01-03 21:03:00,1.90528,1.90546,1.90526,1.90546,8000000.0
2008-01-03 21:04:00,1.90536,1.90538,1.90471,1.90496,7000000.0
2008-01-03 21:05:00,1.90504,1.90511,1.90483,1.90483,7000000.0
2008-01-03 21:06:00,1.90462,1.90473,1.90449,1.90455,8000000.0
2008-01-03 21:07:00,1.90499,1.9057,1.90499,1.9057,8000000.0
2008-01-03 21:08:00,1.90571,1.90571,1.90554,1.90554,10000000.0
2008-01-03 21:09:00,1.90568,1.90574,1.90542,1.90542,10000000.0
2008-01-03 21:10:00,1.90567,1.90573,1.90544,1.90544,8000000.0
2008-01-03 21:11:00,1.90602,1.90602,1.90563,1.90563,7000000.0
2008-01-03 21:12:00,1.90556,1.90647,1.90556,1.90647,8000000.0
2008-01-03 21:13:00,1.90668,1.90683,1.90652,1.90656,10000000.0
2008-01-03 21:14:00,1.90637,1.90637,1.90622,1.90628,8000000.0
2008-01-03 21:15:00,1.90596,1.90631,1.90596,1.90631,8000000.0
2008-01-03 21:16:00,1.90649,1.90694,1.90649,1.90689,7000000.0
2008-01-03 21:17:00,1.90724,1.90725,1.90695,1.90707,11000000.0
2008-01-03 21:18:00,1.90708,1.90769,1.90708,1.90769,7000000.0
2008-01-03 21:19:00,1.90751,1.90751,1.90653,1.90677,9000000.0
2008-01-03 21:20:00,1.90709,1.90727,1.90671,1.90671,11000000.0
2008-01-03 21:21:00,1.90682,1.90682,1.90638,1.9065,10000000.0
2008-01-03 21:22:00,1.90653,1.90653,1.90574,1.90648,10000000.0
2008-01-03 21:23:00,1.90659,1.90659,1.90642,1.90642,7000000.0
2008-01-03 21:24:00,1.90637,1.90672,1.90637,1.90669,11000000.0
2008-01-03 21:25:00,1.90695,1.90695,1.90689,1.90691,7000000.0
2008-01-03 21:26:00,1.90688,1.90688,1.90672,1.90672,7000000.0
2008-01-03 21:27:00,1.90663,1.90663,1.90647,1.90655,7000000.0
2008-01-03 21:28:00,1.90658,1.90683,1.90651,1.90683,7000000.0
2008-01-03 21:29:00,1.9069,1.9071,1.9069,1.90697,8000000.0
2008-01-03 21:30:00,1.90713,1.90715,1.90695,1.90704,8000000.0
2008-01-03 21:31:00,1.90693,1.90716,1.90686,1.90716,8000000.0
2008-01-03 21:32:00,1.90712,1.90735,1.90712,1.90728,7000000.0
2008-01-03 21:33:00,1.90755,1.90777,1.9073,1.90777,11000000.0
2008-01-03 21:34:00,1.90751,1.90751,1.90728,1.90736,11000000.0
2008-01-03 21:35:00,1.90749,1.90765,1.90722,1.90722,11000000.0
2008-01-03 21:36:00,1.90693,1.90717,1.90693,1.90717,8000000.0
2008-01-03 21:37:00,1.90724,1.90735,1.90717,1.90735,8000000.0
2008-01-03 21:38:00,1.90728,1.9073,1.90707,1.9073,8000000.0
2008-01-03 21:39:00,1.90728,1.9073,1.90719,1.90726,9000000.0
2008-01-03 21:40:00,1.90708,1.90708,1.90671,1.90671,7000000.0
2008-01-03 21:41:00,1.90737,1.90754,1.90732,1.90747,9000000.0
2008-01-03 21:42:00,1.90731,1.90814,1.90731,1.90814,7000000.0
2008-01-03 21:43:00,1.90839,1.90884,1.90839,1.9087,9000000.0
2008-01-03 21:44:00,1.90853,1.90853,1.90817,1.90829,8000000.0
2008-01-03 21:45:00,1.90802,1.90802,1.90762,1.90772,10000000.0
2008-01-03 21:46:00,1.90778,1.90797,1.90778,1.90794,8000000.0
2008-01-03 21:47:00,1.90782,1.90816,1.90781,1.90816,8000000.0
2008-01-03 21:48:00,1.90789,1.90794,1.90773,1.90787,8000000.0
2008-01-03 21:49:00,1.90779,1.90779,1.90749,1.90756,8000000.0
2008-01-03 21:50:00,1.90758,1.90783,1.90749,1.90783,8000000.0
2008-01-03 21:51:00,1.90786,1.90791,1.90774,1.90791,7000000.0
2008-01-03 21:52:00,1.90783,1.90785,1.90771,1.90785,7000000.0
2008-01-03 21:53:00,1.90894,1.91187,1.90894,1.91187,7000000.0
2008-01-03 21:54:00,1.91212,1.91212,1.91184,1.91205,7000000.0
2008-01-03 21:55:00,1.91217,1.91217,1.91144,1.91144,7000000.0
2008-01-03 21:56:00,1.91061,1.91145,1.91061,1.91145,8000000.0
2008-01-03 21:57:00,1.91106,1.91106,1.9104,1.91053,7000000.0
2008-01-03 21:58:00,1.91041,1.91072,1.91041,1.91071,7000000.0
2008-01-03 21:59:00,1.91116,1.91123,1.91083,1.91104,8000000.0
2008-01-03 22:00:00,1.91105,1.91152,1.91105,1.91136,10000000.0
2008-01-03 22:01:00,1.91152,1.91152,1.91117,1.91125,9000000.0
2008-01-03 22:02:00,1.91126,1.91131,1.91111,1.91111,8000000.0
2008-01-03 22:03:00,1.9115,1.9115,1.91132,1.91132,7000000.0
2008-01-03 22:04:00,1.91168,1.91171,1.91154,1.91163,8000000.0
2008-01-03 22:05:00,1.91155,1.91183,1.91153,1.91183,10000000.0
2008-01-03 22:06:00,1.91197,1.91197,1.91159,1.91159,7000000.0
2008-01-03 22:07:00,1.91144,1.91167,1.91136,1.91136,8000000.0
2008-01-03 22:08:00,1.91135,1.91135,1.91114,1.91114,8000000.0
2008-01-03 22:09:00,1.91133,1.91153,1.91133,1.91138,9000000.0
2008-01-03 22:10:00,1.91104,1.91139,1.91104,1.91126,8000000.0
2008-01-03 22:11:00,1.91132,1.91141,1.91113,1.91115,7000000.0
2008-01-03 22:12:00,1.91126,1.91175,1.91126,1.91175,8000000.0
2008-01-03 22:13:00,1.91189,1.91231,1.91187,1.91231,7000000.0
2008-01-03 22:14:00,1.91266,1.91266,1.91206,1.91244,11000000.0
2008-01-03 22:15:00,1.91236,1.91256,1.91234,1.9125,8000000.0
2008-01-03 22:16:00,1.91255,1.91282,1.9125,1.91282,9000000.0
2008-01-03 22:17:00,1.91261,1.91265,1.91222,1.91235,7000000.0
2008-01-03 22:18:00,1.91253,1.91253,1.91223,1.91225,8000000.0
2008-01-03 22:19:00,1.91265,1.91301,1.91265,1.91269,7000000.0
2008-01-03 22:20:00,1.91333,1.91373,1.91333,1.91354,7000000.0
2008-01-03 22:21:00,1.9133,1.91334,1.91323,1.91325,9000000.0
2008-01-03 22:22:00,1.91353,1.91429,1.91353,1.91429,7000000.0
2008-01-03 22:23:00,1.91455,1.91578,1.91455,1.91578,9000000.0
2008-01-03 22:24:00,1.91578,1.91612,1.91554,1.91554,7000000.0
2008-01-03 22:25:00,1.91535,1.91567,1.91493,1.91506,8000000.0
2008-01-03 22:26:00,1.91424,1.91434,1.91401,1.91409,9000000.0
2008-01-03 22:27:00,1.91387,1.91412,1.91387,1.91412,8000000.0
2008-01-03 22:28:00,1.91405,1.91436,1.91401,1.91429,8000000.0
2008-01-03 22:29:00,1.91432,1.91467,1.91432,1.91467,10000000.0
2008-01-03 22:30:00,1.91494,1.91504,1.91491,1.91504,7000000.0
2008-01-03 22:31:00,1.91488,1.91497,1.91462,1.91462,9000000.0
2008-01-03 22:32:00,1.91412,1.91436,1.91412,1.9142,8000000.0
2008-01-03 22:33:00,1.91431,1.91447,1.91431,1.91436,7000000.0
2008-01-03 22:34:00,1.91421,1.91457,1.91421,1.91457,7000000.0
2008-01-03 22:35:00,1.91446,1.91455,1.91427,1.91452,8000000.0
2008-01-03 22:36:00,1.91444,1.91457,1.91442,1.91457,10000000.0
2008-01-03 22:37:00,1.91439,1.91439,1.91409,1.91409,7000000.0
2008-01-03 22:38:00,1.91373,1.91375,1.91352,1.91357,8000000.0
2008-01-03 22:39:00,1.91363,1.91363,1.91338,1.91338,10000000.0
2008-01-03 22:40:00,1.91342,1.91342,1.91303,1.91313,7000000.0
2008-01-03 22:41:00,1.9132,1.91329,1.91309,1.91319,8000000.0
2008-01-03 22:42:00,1.9132,1.9132,1.913,1.91311,8000000.0
2008-01-03 22:43:00,1.91324,1.91337,1.91323,1.91335,7000000.0
2008-01-03 22:44:00,1.91304,1.91345,1.91304,1.91345,11000000.0
2008-01-03 22:45:00,1.91334,1.91334,1.91304,1.91332,7000000.0
2008-01-03 22:46:00,1.91306,1.91318,1.91302,1.91306,8000000.0
2008-01-03 22:47:00,1.91269,1.91272,1.91256,1.91262,11000000.0
2008-01-03 22:48:00,1.91273,1.91322,1.91273,1.91322,8000000.0
2008-01-03 22:49:00,1.91325,1.91342,1.91325,1.91339,7000000.0
2008-01-03 22:50:00,1.91326,1.91341,1.91324,1.91341,7000000.0
2008-01-03 22:51:00,1.9132,1.91323,1.91298,1.91298,10000000.0
2008-01-03 22:52:00,1.91335,1.91429,1.91303,1.91429,8000000.0
2008-01-03 22:53:00,1.91367,1.91367,1.9133,1.9133,7000000.0
2008-01-03 22:54:00,1.91345,1.91352,1.91334,1.91334,8000000.0
2008-01-03 22:55:00,1.91338,1.91338,1.91313,1.91313,7000000.0
2008-01-03 22:56:00,1.91338,1.91341,1.91329,1.91336,7000000.0
2008-01-03 22:57:00,1.91342,1.91342,1.91322,1.91337,7000000.0
2008-01-03 22:58:00,1.91335,1.91363,1.91335,1.91363,7000000.0
2008-01-03 22:59:00,1.91327,1.91365,1.91327,1.91365,7000000.0
2008-01-03 23:00:00,1.91383,1.91383,1.91363,1.91366,8000000.0
2008-01-03 23:01:00,1.91358,1.91383,1.91355,1.91383,8000000.0
2008-01-03 23:02:00,1.91376,1.91377,1.91352,1.91352,8000000.0
2008-01-03 23:03:00,1.91398,1.91437,1.91398,1.91437,7000000.0
2008-01-03 23:04:00,1.91412,1.91415,1.91397,1.91404,8000000.0
2008-01-03 23:05:00,1.91376,1.91399,1.91376,1.91399,8000000.0
2008-01-03 23:06:00,1.91338,1.91367,1.91338,1.91354,9000000.0
2008-01-03 23:07:00,1.91361,1.91361,1.91341,1.91351,10000000.0
2008-01-03 23:08:00,1.91343,1.91359,1.91342,1.91357,7000000.0
2008-01-03 23:09:00,1.91347,1.91362,1.91334,1.91334,9000000.0
2008-01-03 23:10:00,1.91333,1.91347,1.91318,1.91347,11000000.0
2008-01-03 23:11:00,1.91296,1.91309,1.91285,1.91309,7000000.0
2008-01-03 23:12:00,1.91294,1.91317,1.9127,1.91317,7000000.0
2008-01-03 23:13:00,1.91304,1.91311,1.91292,1.91311,7000000.0
2008-01-03 23:14:00,1.91293,1.91306,1.91276,1.91276,11000000.0
2008-01-03 23:15:00,1.913,1.913,1.91254,1.91291,9000000.0
2008-01-03 23:16:00,1.91313,1.91322,1.91278,1.91322,11000000.0
2008-01-03 23:17:00,1.91317,1.91317,1.9129,1.91311,7000000.0
2008-01-03 23:18:00,1.91315,1.91315,1.91289,1.91308,8000000.0
2008-01-03 23:19:00,1.91304,1.91317,1.91297,1.91303,7000000.0
2008-01-03 23:20:00,1.91288,1.91308,1.91288,1.91299,9000000.0
2008-01-03 23:21:00,1.91301,1.91331,1.91301,1.91331,9000000.0
2008-01-03 23:22:00,1.91335,1.91359,1.91335,1.91352,11000000.0
2008-01-03 23:23:00,1.91347,1.91347,1.91317,1.9133,8000000.0
2008-01-03 23:24:00,1.91321,1.91343,1.91321,1.91334,7000000.0
2008-01-03 23:25:00,1.91348,1.91348,1.91323,1.91341,7000000.0
2008-01-03 23:26:00,1.9132,1.91347,1.9132,1.91321,8000000.0
2008-01-03 23:27:00,1.91338,1.91338,1.9128,1.91323,9000000.0
2008-01-03 23:28:00,1.91317,1.91321,1.91295,1.91313,10000000.0
2008-01-03 23:29:00,1.91336,1.91336,1.91299,1.91314,9000000.0
2008-01-03 23:30:00,1.91335,1.91335,1.91315,1.91315,8000000.0
2008-01-03 23:31:00,1.91325,1.91325,1.91258,1.91258,7000000.0
2008-01-03 23:32:00,1.91267,1.91312,1.91267,1.91308,8000000.0
2008-01-03 23:33:00,1.91294,1.91321,1.91294,1.91299,7000000.0
2008-01-03 23:34:00,1.91283,1.91332,1.91283,1.91297,11000000.0
2008-01-03 23:35:00,1.9127,1.91294,1.9127,1.91278,9000000.0
2008-01-03 23:36:00,1.91272,1.91277,1.91247,1.91277,7000000.0
2008-01-03 23:37:00,1.91292,1.91314,1.91292,1.91299,9000000.0
2008-01-03 23:38:00,1.91262,1.91293,1.91256,1.91269,8000000.0
2008-01-03 23:39:00,1.91274,1.91301,1.91268,1.91301,10000000.0
2008-01-03 23:40:00,1.9134,1.9134,1.91294,1.91294,7000000.0
2008-01-03 23:41:00,1.9131,1.9131,1.91284,1.91284,6000000.0
2008-01-03 23:42:00,1.91273,1.91289,1.91271,1.91271,7000000.0
2008-01-03 23:43:00,1.91293,1.91294,1.91273,1.91276,7000000.0
2008-01-03 23:44:00,1.9127,1.91274,1.91265,1.91271,7000000.0
2008-01-03 23:45:00,1.91265,1.91265,1.91247,1.91264,7000000.0
2008-01-03 23:46:00,1.91248,1.91261,1.91248,1.91261,8000000.0
2008-01-03 23:47:00,1.91274,1.91322,1.91251,1.91322,8000000.0
2008-01-03 23:48:00,1.91334,1.9134,1.91324,1.91325,7000000.0
2008-01-03 23:49:00,1.91328,1.91328,1.91303,1.91322,10000000.0
2008-01-03 23:50:00,1.91319,1.91319,1.91289,1.91289,8000000.0
2008-01-03 23:51:00,1.9129,1.9129,1.91275,1.91279,7000000.0
2008-01-03 23:52:00,1.91279,1.91298,1.91271,1.91275,11000000.0
2008-01-03 23:53:00,1.91263,1.91279,1.91252,1.91279,8000000.0
2008-01-03 23:54:00,1.91111,1.9131,1.91111,1.9131,9000000.0
2008-01-03 23:55:00,1.91301,1.91319,1.91301,1.9131,8000000.0
2008-01-03 23:56:00,1.9132,1.91326,1.913,1.91322,8000000.0
2008-01-03 23:57:00,1.91322,1.91328,1.91303,1.91303,8000000.0
2008-01-03 23:58:00,1.91302,1.91304,1.91297,1.91298,7000000.0
2008-01-03 23:59:00,1.91292,1.91324,1.91289,1.91324,10000000.0
2008-01-04 00:00:00,1.91286,1.91338,1.91286,1.91338,7000000.0
2008-01-04 00:01:00,1.9136,1.91385,1.9136,1.91371,8000000.0
2008-01-04 00:02:00,1.9136,1.91366,1.91331,1.91331,8000000.0
2008-01-04 00:03:00,1.91397,1.91428,1.91397,1.91402,10000000.0
2008-01-04 00:04:00,1.91443,1.91471,1.91442,1.91456,7000000.0
2008-01-04 00:05:00,1.91444,1.91444,1.91402,1.91402,11000000.0
2008-01-04 00:06:00,1.91378,1.91394,1.91374,1.91394,10000000.0
2008-01-04 00:07:00,1.91409,1.91409,1.91384,1.91391,8000000.0
2008-01-04 00:08:00,1.91385,1.91392,1.91367,1.91392,9000000.0
2008-01-04 00:09:00,1.91406,1.91411,1.9138,1.91381,7000000.0
2008-01-04 00:10:00,1.91398,1.91398,1.91347,1.91347,8000000.0
2008-01-04 00:11:00,1.91322,1.91322,1.91299,1.91299,11000000.0
2008-01-04 00:12:00,1.9128,1.91301,1.9128,1.91284,7000000.0
2008-01-04 00:13:00,1.91297,1.91334,1.91297,1.91321,8000000.0
2008-01-04 00:14:00,1.91338,1.91338,1.91322,1.91338,8000000.0
2008-01-04 00:15:00,1.91343,1.91343,1.91322,1.91322,6000000.0
2008-01-04 00:16:00,1.91311,1.91333,1.9131,1.91333,7000000.0
2008-01-04 00:17:00,1.91306,1.91334,1.91275,1.91275,9000000.0
2008-01-04 00:18:00,1.91295,1.91299,1.91281,1.91289,10000000.0
2008-01-04 00:19:00,1.91276,1.913,1.91276,1.91282,11000000.0
2008-01-04 00:20:00,1.91286,1.91339,1.91286,1.91318,8000000.0
2008-01-04 00:21:00,1.9133,1.91333,1.91298,1.91298,7000000.0
2008-01-04 00:22:00,1.91299,1.91303,1.91295,1.91295,9000000.0
2008-01-04 00:23:00,1.9132,1.91321,1.91297,1.91312,7000000.0
2008-01-04 00:24:00,1.9133,1.91362,1.91319,1.91357,10000000.0
2008-01-04 00:25:00,1.91369,1.91374,1.9135,1.9137,9000000.0
2008-01-04 00:26:00,1.91397,1.91404,1.91378,1.91384,7000000.0
2008-01-04 00:27:00,1.9145,1.91455,1.91398,1.91398,6000000.0
2008-01-04 00:28:00,1.91445,1.91445,1.91358,1.91358,9000000.0
2008-01-04 00:29:00,1.91377,1.91393,1.91369,1.91369,8000000.0
2008-01-04 00:30:00,1.91382,1.91462,1.91382,1.91462,11000000.0
2008-01-04 00:31:00,1.91482,1.91494,1.91471,1.91473,8000000.0
2008-01-04 00:32:00,1.91484,1.91488,1.91471,1.91482,8000000.0
2008-01-04 00:33:00,1.91445,1.91449,1.91434,1.91434,7000000.0
2008-01-04 00:34:00,1.91434,1.91457,1.9143,1.91457,8000000.0
2008-01-04 00:35:00,1.91465,1.91469,1.91456,1.9146,10000000.0
2008-01-04 00:36:00,1.91456,1.91456,1.91418,1.91424,7000000.0
2008-01-04 00:37:00,1.91415,1.91425,1.91406,1.91424,8000000.0
2008-01-04 00:38:00,1.91438,1.91444,1.914,1.91424,7000000.0
2008-01-04 00:39:00,1.91389,1.914,1.91376,1.91396,10000000.0
2008-01-04 00:40:00,1.91376,1.91379,1.91363,1.9137,7000000.0
2008-01-04 00:41:00,1.91363,1.91366,1.91346,1.91349,10000000.0
2008-01-04 00:42:00,1.91327,1.91327,1.91268,1.91289,11000000.0
2008-01-04 00:43:00,1.91292,1.91347,1.91288,1.91338,8000000.0
2008-01-04 00:44:00,1.9136,1.9136,1.9134,1.91342,7000000.0
2008-01-04 00:45:00,1.91326,1.91332,1.91298,1.91298,8000000.0
2008-01-04 00:46:00,1.91296,1.91323,1.91285,1.91285,11000000.0
2008-01-04 00:47:00,1.91294,1.91294,1.91262,1.9128,7000000.0
2008-01-04 00:48:00,1.91282,1.91327,1.91264,1.91327,10000000.0
2008-01-04 00:49:00,1.91306,1.91346,1.91305,1.91309,10000000.0
2008-01-04 00:50:00,1.9132,1.91331,1.91314,1.91314,8000000.0
2008-01-04 00:51:00,1.9131,1.91365,1.9131,1.91365,7000000.0
2008-01-04 00:52:00,1.91382,1.91387,1.91363,1.91364,8000000.0
2008-01-04 00:53:00,1.91377,1.91389,1.91374,1.91385,10000000.0
2008-01-04 00:54:00,1.91395,1.91398,1.91369,1.91369,8000000.0
2008-01-04 00:55:00,1.91337,1.91346,1.91329,1.91335,7000000.0
2008-01-04 00:56:00,1.9136,1.91375,1.9136,1.91363,7000000.0
2008-01-04 00:57:00,1.91326,1.91355,1.91326,1.91354,8000000.0
2008-01-04 00:58:00,1.91353,1.91364,1.91339,1.91364,8000000.0
2008-01-04 00:59:00,1.91356,1.91356,1.91321,1.91321,7000000.0
2008-01-04 01:00:00,1.91302,1.91305,1.91256,1.91256,9000000.0
2008-01-04 01:01:00,1.91246,1.91246,1.91184,1.91184,7000000.0
2008-01-04 01:02:00,1.91185,1.91185,1.9114,1.91156,8000000.0
2008-01-04 01:03:00,1.9118,1.91183,1.91161,1.91168,10000000.0
2008-01-04 01:04:00,1.91137,1.91156,1.91126,1.91138,8000000.0
2008-01-04 01:05:00,1.91126,1.91126,1.9108,1.9108,7000000.0
2008-01-04 01:06:00,1.91091,1.91092,1.91087,1.91088,8000000.0
2008-01-04 01:07:00,1.91067,1.91067,1.91015,1.91015,7000000.0
2008-01-04 01:08:00,1.91042,1.91072,1.91042,1.91071,8000000.0
2008-01-04 01:09:00,1.91077,1.91105,1.91077,1.91094,7000000.0
2008-01-04 01:10:00,1.91096,1.91107,1.9108,1.91086,11000000.0
2008-01-04 01:11:00,1.911,1.91136,1.911,1.91114,11000000.0
2008-01-04 01:12:00,1.91128,1.91128,1.91022,1.91041,11000000.0
2008-01-04 01:13:00,1.91076,1.91101,1.91065,1.91065,7000000.0
2008-01-04 01:14:00,1.91066,1.91098,1.91054,1.91088,8000000.0
2008-01-04 01:15:00,1.91124,1.91145,1.91112,1.91145,7000000.0
2008-01-04 01:16:00,1.91152,1.91152,1.91128,1.91135,9000000.0
2008-01-04 01:17:00,1.91147,1.9115,1.91112,1.91112,7000000.0
2008-01-04 01:18:00,1.91103,1.91131,1.91103,1.91131,8000000.0
2008-01-04 01:19:00,1.91134,1.91146,1.91128,1.91146,7000000.0
2008-01-04 01:20:00,1.91106,1.91129,1.91092,1.91092,8000000.0
2008-01-04 01:21:00,1.91113,1.91118,1.91094,1.91095,5000000.0
2008-01-04 01:22:00,1.91091,1.9111,1.91091,1.91096,7000000.0
2008-01-04 01:23:00,1.9109,1.9109,1.91039,1.91039,7000000.0
2008-01-04 01:24:00,1.91056,1.91064,1.9105,1.91051,11000000.0
2008-01-04 01:25:00,1.91011,1.91038,1.91008,1.91035,7000000.0
2008-01-04 01:26:00,1.91053,1.91053,1.91012,1.91012,8000000.0
2008-01-04 01:27:00,1.91046,1.91064,1.91046,1.91064,7000000.0
2008-01-04 01:28:00,1.91032,1.91044,1.91029,1.9103,8000000.0
2008-01-04 01:29:00,1.91014,1.91014,1.90981,1.91005,10000000.0
2008-01-04 01:30:00,1.9098,1.90987,1.90954,1.90987,7000000.0
2008-01-04 01:31:00,1.91,1.91,1.90977,1.90979,7000000.0
2008-01-04 01:32:00,1.90965,1.90976,1.90946,1.90956,9000000.0
2008-01-04 01:33:00,1.90959,1.90959,1.90948,1.90948,7000000.0
2008-01-04 01:34:00,1.90932,1.90932,1.90902,1.90902,11000000.0
2008-01-04 01:35:00,1.90897,1.90906,1.90893,1.90906,8000000.0
2008-01-04 01:36:00,1.90906,1.90915,1.9089,1.909,10000000.0
2008-01-04 01:37:00,1.90906,1.90926,1.90906,1.90926,8000000.0
2008-01-04 01:38:00,1.90929,1.90929,1.90889,1.90889,7000000.0
2008-01-04 01:39:00,1.9087,1.9091,1.9087,1.90899,9000000.0
2008-01-04 01:40:00,1.90862,1.90874,1.90826,1.90874,11000000.0
2008-01-04 01:41:00,1.90834,1.90834,1.90808,1.9081,11000000.0
2008-01-04 01:42:00,1.90794,1.90821,1.90794,1.90806,9000000.0
2008-01-04 01:43:00,1.90767,1.90767,1.90719,1.90725,9000000.0
2008-01-04 01:44:00,1.90732,1.90744,1.90721,1.90734,8000000.0
2008-01-04 01:45:00,1.90818,1.90829,1.90774,1.90774,7000000.0
2008-01-04 01:46:00,1.90791,1.90801,1.90744,1.90744,7000000.0
2008-01-04 01:47:00,1.90712,1.90851,1.90712,1.90851,7000000.0
2008-01-04 01:48:00,1.9089,1.90912,1.9089,1.90891,8000000.0
2008-01-04 01:49:00,1.90888,1.90922,1.90888,1.90891,8000000.0
2008-01-04 01:50:00,1.90889,1.90931,1.90888,1.9091,7000000.0
2008-01-04 01:51:00,1.90916,1.90927,1.90907,1.90922,10000000.0
2008-01-04 01:52:00,1.90938,1.90951,1.90929,1.90932,8000000.0
2008-01-04 01:53:00,1.90901,1.9093,1.90893,1.90898,8000000.0
2008-01-04 01:54:00,1.90896,1.909,1.90876,1.90876,10000000.0
2008-01-04 01:55:00,1.90873,1.90917,1.90873,1.90905,9000000.0
2008-01-04 01:56:00,1.90921,1.90923,1.9069,1.90923,10000000.0
2008-01-04 01:57:00,1.90856,1.90862,1.90821,1.90857,9000000.0
2008-01-04 01:58:00,1.90864,1.90872,1.90841,1.90847,8000000.0
2008-01-04 01:59:00,1.90813,1.90813,1.90708,1.90715,7000000.0
2008-01-04 02:00:00,1.90687,1.90687,1.90634,1.90634,7000000.0
2008-01-04 02:01:00,1.90603,1.90603,1.90519,1.90519,10000000.0
2008-01-04 02:02:00,1.90502,1.90507,1.90493,1.90502,13000000.0
2008-01-04 02:03:00,1.90535,1.90546,1.90517,1.90546,17000000.0
2008-01-04 02:04:00,1.90542,1.90547,1.90535,1.90537,12000000.0
2008-01-04 02:05:00,1.90516,1.90535,1.90516,1.90523,9000000.0
2008-01-04 02:06:00,1.90513,1.90513,1.90496,1.90496,7000000.0
2008-01-04 02:07:00,1.90491,1.90506,1.9049,1.90501,13000000.0
2008-01-04 02:08:00,1.90495,1.90563,1.90495,1.90552,16000000.0
2008-01-04 02:09:00,1.90619,1.90769,1.90619,1.90769,10000000.0
2008-01-04 02:10:00,1.90775,1.90778,1.9076,1.90778,8000000.0
2008-01-04 02:11:00,1.90756,1.90759,1.90729,1.90729,7000000.0
2008-01-04 02:12:00,1.90742,1.9078,1.90742,1.90749,14000000.0
2008-01-04 02:13:00,1.90793,1.90816,1.90793,1.90807,7000000.0
2008-01-04 02:14:00,1.90795,1.90795,1.90774,1.90774,7000000.0
2008-01-04 02:15:00,1.90703,1.90863,1.90695,1.90863,7000000.0
2008-01-04 02:16:00,1.90868,1.90893,1.90867,1.90893,8000000.0
2008-01-04 02:17:00,1.90953,1.90999,1.90953,1.90999,7000000.0
2008-01-04 02:18:00,1.90974,1.90974,1.90955,1.90955,11000000.0
2008-01-04 02:19:00,1.90945,1.90958,1.90938,1.90958,7000000.0
2008-01-04 02:20:00,1.90997,1.91052,1.90997,1.91052,12000000.0
2008-01-04 02:21:00,1.91062,1.91062,1.91024,1.91024,12000000.0
2008-01-04 02:22:00,1.91002,1.91002,1.90888,1.90888,7000000.0
2008-01-04 02:23:00,1.90864,1.90864,1.90783,1.90783,9000000.0
2008-01-04 02:24:00,1.90909,1.90942,1.90909,1.90942,8000000.0
2008-01-04 02:25:00,1.9094,1.9096,1.90921,1.90921,16000000.0
2008-01-04 02:26:00,1.90896,1.909,1.90874,1.90889,20000000.0
2008-01-04 02:27:00,1.9093,1.90955,1.9092,1.90926,18000000.0
2008-01-04 02:28:00,1.90919,1.90919,1.909,1.90904,7000000.0
2008-01-04 02:29:00,1.90901,1.90902,1.9089,1.90896,10000000.0
2008-01-04 02:30:00,1.90872,1.90872,1.90802,1.90845,10000000.0
2008-01-04 02:31:00,1.90807,1.90818,1.90802,1.9081,9000000.0
2008-01-04 02:32:00,1.90825,1.90837,1.90817,1.90837,15000000.0
2008-01-04 02:33:00,1.90801,1.90801,1.90786,1.90786,14000000.0
2008-01-04 02:34:00,1.90783,1.90805,1.90783,1.90804,9000000.0
2008-01-04 02:35:00,1.90713,1.90728,1.90681,1.90728,7000000.0
2008-01-04 02:36:00,1.90798,1.90798,1.90705,1.90705,8000000.0
2008-01-04 02:37:00,1.9075,1.90823,1.9075,1.90823,7000000.0
2008-01-04 02:38:00,1.90851,1.90863,1.90851,1.90863,7000000.0
2008-01-04 02:39:00,1.90842,1.90842,1.90808,1.90808,13000000.0
2008-01-04 02:40:00,1.9082,1.90875,1.9082,1.9087,11000000.0
2008-01-04 02:41:00,1.90903,1.90906,1.90885,1.90892,11000000.0
2008-01-04 02:42:00,1.90894,1.90954,1.90894,1.90954,11000000.0
2008-01-04 02:43:00,1.90988,1.90989,1.90976,1.90985,8000000.0
2008-01-04 02:44:00,1.91029,1.91029,1.90908,1.9094,10000000.0
2008-01-04 02:45:00,1.90996,1.90996,1.90941,1.90964,10000000.0
2008-01-04 02:46:00,1.90982,1.91025,1.90982,1.91011,8000000.0
2008-01-04 02:47:00,1.91017,1.91018,1.91008,1.91012,8000000.0
2008-01-04 02:48:00,1.91003,1.91019,1.91001,1.91008,11000000.0
2008-01-04 02:49:00,1.91007,1.91009,1.90981,1.91005,10000000.0
2008-01-04 02:50:00,1.91002,1.91005,1.90971,1.9098,8000000.0
2008-01-04 02:51:00,1.90965,1.9099,1.90954,1.90954,10000000.0
2008-01-04 02:52:00,1.91005,1.91058,1.91005,1.91049,10000000.0
2008-01-04 02:53:00,1.91088,1.91088,1.91075,1.91086,8000000.0
2008-01-04 02:54:00,1.91128,1.91247,1.91128,1.91247,7000000.0
2008-01-04 02:55:00,1.9122,1.9122,1.91108,1.91199,8000000.0
2008-01-04 02:56:00,1.91212,1.91216,1.91199,1.91213,7000000.0
2008-01-04 02:57:00,1.91199,1.91209,1.91183,1.91188,8000000.0
2008-01-04 02:58:00,1.91155,1.91175,1.91131,1.91131,12000000.0
2008-01-04 02:59:00,1.91095,1.91121,1.91095,1.91118,19000000.0
2008-01-04 03:00:00,1.91114,1.91129,1.91114,1.91129,7000000.0
2008-01-04 03:01:00,1.91234,1.91387,1.91234,1.91387,10000000.0
2008-01-04 03:02:00,1.91365,1.91437,1.9135,1.91437,8000000.0
2008-01-04 03:03:00,1.91505,1.91517,1.91433,1.91433,11000000.0
2008-01-04 03:04:00,1.91464,1.91472,1.91423,1.91423,7000000.0
2008-01-04 03:05:00,1.91415,1.91436,1.91406,1.9141,10000000.0
2008-01-04 03:06:00,1.914,1.91409,1.9138,1.9138,11000000.0
2008-01-04 03:07:00,1.91334,1.91358,1.91334,1.91358,7000000.0
2008-01-04 03:08:00,1.91394,1.91394,1.91367,1.91367,8000000.0
2008-01-04 03:09:00,1.91337,1.91358,1.91333,1.91333,10000000.0
2008-01-04 03:10:00,1.9134,1.91398,1.9134,1.91398,10000000.0
2008-01-04 03:11:00,1.91483,1.91558,1.91483,1.91558,8000000.0
2008-01-04 03:12:00,1.91563,1.91563,1.91482,1.91492,7000000.0
2008-01-04 03:13:00,1.91596,1.9165,1.91584,1.9165,10000000.0
2008-01-04 03:14:00,1.91627,1.91655,1.91623,1.91626,16000000.0
2008-01-04 03:15:00,1.91618,1.91646,1.91583,1.91632,11000000.0
2008-01-04 03:16:00,1.91624,1.91624,1.91608,1.91619,5000000.0
2008-01-04 03:17:00,1.91629,1.91671,1.91622,1.91658,8000000.0
2008-01-04 03:18:00,1.91592,1.91598,1.91586,1.91598,8000000.0
2008-01-04 03:19:00,1.91601,1.91601,1.91569,1.91569,7000000.0
2008-01-04 03:20:00,1.91572,1.91572,1.91547,1.91553,7000000.0
2008-01-04 03:21:00,1.91543,1.91543,1.91524,1.91529,7000000.0
2008-01-04 03:22:00,1.9159,1.91688,1.91438,1.91438,8000000.0
2008-01-04 03:23:00,1.91575,1.91595,1.91571,1.91571,9000000.0
2008-01-04 03:24:00,1.91543,1.91543,1.91521,1.91539,7000000.0
2008-01-04 03:25:00,1.91491,1.91503,1.91482,1.91486,23000000.0
2008-01-04 03:26:00,1.91519,1.91519,1.91457,1.91457,9000000.0
2008-01-04 03:27:00,1.91446,1.91471,1.91438,1.91471,7000000.0
2008-01-04 03:28:00,1.91512,1.91539,1.91512,1.91512,7000000.0
2008-01-04 03:29:00,1.91505,1.91531,1.91505,1.91531,7000000.0
2008-01-04 03:30:00,1.91492,1.91516,1.91489,1.91503,10000000.0
2008-01-04 03:31:00,1.91504,1.91538,1.91495,1.91525,8000000.0
2008-01-04 03:32:00,1.91516,1.91522,1.91503,1.91505,10000000.0
2008-01-04 03:33:00,1.91534,1.91567,1.91512,1.91567,7000000.0
2008-01-04 03:34:00,1.91576,1.91578,1.9157,1.91578,11000000.0
2008-01-04 03:35:00,1.91584,1.91596,1.9156,1.9156,8000000.0
2008-01-04 03:36:00,1.91545,1.91545,1.91519,1.91533,7000000.0
2008-01-04 03:37:00,1.91516,1.91521,1.91499,1.91499,8000000.0
2008-01-04 03:38:00,1.91511,1.91514,1.91503,1.91509,8000000.0
2008-01-04 03:39:00,1.91506,1.91525,1.91506,1.91513,5000000.0
2008-01-04 03:40:00,1.9154,1.91552,1.91532,1.91537,11000000.0
2008-01-04 03:41:00,1.91507,1.91507,1.91493,1.91493,8000000.0
2008-01-04 03:42:00,1.91496,1.915,1.91481,1.91495,7000000.0
2008-01-04 03:43:00,1.91519,1.91519,1.915,1.915,9000000.0
2008-01-04 03:44:00,1.91547,1.91547,1.91535,1.91538,7000000.0
2008-01-04 03:45:00,1.91458,1.91499,1.91444,1.91444,7000000.0
2008-01-04 03:46:00,1.91501,1.9152,1.91497,1.91503,8000000.0
2008-01-04 03:47:00,1.91491,1.91506,1.91465,1.91469,9000000.0
2008-01-04 03:48:00,1.91476,1.91526,1.91476,1.91511,11000000.0
2008-01-04 03:49:00,1.91505,1.91529,1.91503,1.91528,23000000.0
2008-01-04 03:50:00,1.91575,1.91575,1.9155,1.91564,9000000.0
2008-01-04 03:51:00,1.91551,1.91556,1.91543,1.91556,8000000.0
2008-01-04 03:52:00,1.91587,1.91602,1.9157,1.91593,9000000.0
2008-01-04 03:53:00,1.91575,1.9167,1.9157,1.9167,8000000.0
2008-01-04 03:54:00,1.91702,1.91708,1.91676,1.91708,9000000.0
2008-01-04 03:55:00,1.9175,1.9175,1.91718,1.91718,10000000.0
2008-01-04 03:56:00,1.91698,1.91709,1.91693,1.91693,12000000.0
2008-01-04 03:57:00,1.9173,1.91749,1.91703,1.91749,9000000.0
2008-01-04 03:58:00,1.91754,1.91754,1.91656,1.91656,8000000.0
2008-01-04 03:59:00,1.9162,1.91632,1.91591,1.91591,7000000.0
2008-01-04 04:00:00,1.91577,1.91586,1.91558,1.91586,18000000.0
2008-01-04 04:01:00,1.91566,1.91588,1.91566,1.91587,8000000.0
2008-01-04 04:02:00,1.9158,1.9158,1.91539,1.91577,25000000.0
2008-01-04 04:03:00,1.91569,1.91575,1.91544,1.91561,12000000.0
2008-01-04 04:04:00,1.91572,1.91572,1.9155,1.91557,9000000.0
2008-01-04 04:05:00,1.9155,1.91576,1.91523,1.91523,7000000.0
2008-01-04 04:06:00,1.91555,1.91598,1.91542,1.91542,10000000.0
2008-01-04 04:07:00,1.9149,1.91521,1.9149,1.9149,7000000.0
2008-01-04 04:08:00,1.91518,1.91518,1.91465,1.91465,10000000.0
2008-01-04 04:09:00,1.91446,1.9146,1.91391,1.91391,8000000.0
2008-01-04 04:10:00,1.91393,1.91431,1.91393,1.91427,9000000.0
2008-01-04 04:11:00,1.91439,1.91439,1.91412,1.91426,8000000.0
2008-01-04 04:12:00,1.91419,1.91488,1.91419,1.91434,11000000.0
2008-01-04 04:13:00,1.91451,1.91515,1.9145,1.91515,8000000.0
2008-01-04 04:14:00,1.91536,1.91538,1.91524,1.91524,7000000.0
2008-01-04 04:15:00,1.91518,1.91553,1.91518,1.91553,8000000.0
2008-01-04 04:16:00,1.91556,1.91574,1.91545,1.91574,8000000.0
2008-01-04 04:17:00,1.91569,1.91569,1.9154,1.91554,19000000.0
2008-01-04 04:18:00,1.91532,1.91534,1.91521,1.91534,8000000.0
2008-01-04 04:19:00,1.91502,1.9153,1.91499,1.91523,21000000.0
2008-01-04 04:20:00,1.9153,1.91568,1.9153,1.91546,11000000.0
2008-01-04 04:21:00,1.91563,1.91563,1.91546,1.91552,8000000.0
2008-01-04 04:22:00,1.91585,1.91585,1.9151,1.91523,8000000.0
2008-01-04 04:23:00,1.91503,1.91529,1.91502,1.91505,9000000.0
2008-01-04 04:24:00,1.9152,1.9152,1.91473,1.91494,12000000.0
2008-01-04 04:25:00,1.91493,1.91493,1.91475,1.91486,9000000.0
2008-01-04 04:26:00,1.91489,1.91489,1.91484,1.91484,8000000.0
2008-01-04 04:27:00,1.91475,1.91486,1.91433,1.91463,9000000.0
2008-01-04 04:28:00,1.91442,1.91442,1.91419,1.91423,14000000.0
2008-01-04 04:29:00,1.9143,1.91439,1.91424,1.91439,16000000.0
2008-01-04 04:30:00,1.91441,1.91441,1.9143,1.9143,25000000.0
2008-01-04 04:31:00,1.91422,1.91433,1.9142,1.91424,8000000.0
2008-01-04 04:32:00,1.91439,1.91448,1.91434,1.91437,8000000.0
2008-01-04 04:33:00,1.91437,1.91437,1.91426,1.9143,5000000.0
2008-01-04 04:34:00,1.91423,1.91423,1.91398,1.91406,10000000.0
2008-01-04 04:35:00,1.91398,1.91417,1.91398,1.91417,9000000.0
2008-01-04 04:36:00,1.91432,1.91432,1.9142,1.91423,7000000.0
2008-01-04 04:37:00,1.91405,1.91412,1.914,1.914,7000000.0
2008-01-04 04:38:00,1.91407,1.91423,1.91389,1.91402,7000000.0
2008-01-04 04:39:00,1.91365,1.91375,1.91341,1.91341,8000000.0
2008-01-04 04:40:00,1.91366,1.91426,1.91364,1.91426,9000000.0
2008-01-04 04:41:00,1.91423,1.91427,1.914,1.91421,9000000.0
2008-01-04 04:42:00,1.91449,1.9153,1.91425,1.9153,11000000.0
2008-01-04 04:43:00,1.91595,1.91612,1.91589,1.91601,9000000.0
2008-01-04 04:44:00,1.91596,1.91596,1.91574,1.91574,8000000.0
2008-01-04 04:45:00,1.91555,1.91555,1.91481,1.91481,9000000.0
2008-01-04 04:46:00,1.9147,1.91483,1.9147,1.91477,7000000.0
2008-01-04 04:47:00,1.91488,1.91496,1.91472,1.91472,8000000.0
2008-01-04 04:48:00,1.9151,1.91524,1.91507,1.91521,8000000.0
2008-01-04 04:49:00,1.91509,1.91522,1.91507,1.91522,8000000.0
2008-01-04 04:50:00,1.91509,1.91509,1.91471,1.91471,7000000.0
2008-01-04 04:51:00,1.91472,1.91472,1.91451,1.91468,15000000.0
2008-01-04 04:52:00,1.91469,1.91469,1.91426,1.9144,8000000.0
2008-01-04 04:53:00,1.91437,1.91438,1.91435,1.91438,8000000.0
2008-01-04 04:54:00,1.91433,1.91442,1.9143,1.9143,11000000.0
2008-01-04 04:55:00,1.91444,1.91451,1.9142,1.91451,6000000.0
2008-01-04 04:56:00,1.91445,1.91445,1.91395,1.91419,12000000.0
2008-01-04 04:57:00,1.91406,1.91406,1.91387,1.91387,7000000.0
2008-01-04 04:58:00,1.91419,1.91451,1.91419,1.9145,9000000.0
2008-01-04 04:59:00,1.91443,1.91443,1.91397,1.91397,12000000.0
2008-01-04 05:00:00,1.9141,1.9141,1.91392,1.91394,9000000.0
2008-01-04 05:01:00,1.9137,1.91386,1.91354,1.9136,7000000.0
2008-01-04 05:02:00,1.91379,1.9139,1.91378,1.91379,7000000.0
2008-01-04 05:03:00,1.91358,1.9137,1.91358,1.9137,8000000.0
2008-01-04 05:04:00,1.91359,1.91359,1.9128,1.91303,9000000.0
2008-01-04 05:05:00,1.91337,1.91438,1.91337,1.91438,7000000.0
2008-01-04 05:06:00,1.91485,1.91485,1.91441,1.91441,8000000.0
2008-01-04 05:07:00,1.91478,1.91557,1.91478,1.91557,10000000.0
2008-01-04 05:08:00,1.9153,1.91536,1.91515,1.91521,10000000.0
2008-01-04 05:09:00,1.91533,1.91534,1.91516,1.91516,16000000.0
2008-01-04 05:10:00,1.91511,1.91527,1.91509,1.91509,12000000.0
2008-01-04 05:11:00,1.91502,1.91525,1.91502,1.91509,11000000.0
2008-01-04 05:12:00,1.91492,1.91492,1.91483,1.91483,16000000.0
2008-01-04 05:13:00,1.91474,1.9148,1.91456,1.91466,9000000.0
2008-01-04 05:14:00,1.91478,1.91478,1.91461,1.91461,12000000.0
2008-01-04 05:15:00,1.91447,1.9145,1.91414,1.91421,8000000.0
2008-01-04 05:16:00,1.91444,1.91444,1.91411,1.91428,11000000.0
2008-01-04 05:17:00,1.91427,1.91427,1.91407,1.91407,9000000.0
2008-01-04 05:18:00,1.91398,1.914,1.91392,1.91394,16000000.0
2008-01-04 05:19:00,1.91387,1.91387,1.91377,1.91377,9000000.0
2008-01-04 05:20:00,1.91374,1.91413,1.91374,1.91404,11000000.0
2008-01-04 05:21:00,1.91416,1.91431,1.91415,1.91431,15000000.0
2008-01-04 05:22:00,1.91428,1.91428,1.91409,1.91409,28000000.0
2008-01-04 05:23:00,1.91405,1.91413,1.91405,1.91406,7000000.0
2008-01-04 05:24:00,1.91413,1.9144,1.91408,1.9144,27000000.0
2008-01-04 05:25:00,1.91462,1.91481,1.91416,1.91416,47000000.0
2008-01-04 05:26:00,1.91425,1.91444,1.91418,1.91439,38000000.0
2008-01-04 05:27:00,1.91471,1.9148,1.91446,1.9148,7000000.0
2008-01-04 05:28:00,1.91474,1.91474,1.91421,1.91421,22000000.0
2008-01-04 05:29:00,1.91383,1.91385,1.91375,1.91375,11000000.0
2008-01-04 05:30:00,1.91371,1.91371,1.91361,1.91361,7000000.0
2008-01-04 05:31:00,1.91404,1.91406,1.91394,1.91406,8000000.0
2008-01-04 05:32:00,1.91358,1.91392,1.91358,1.91375,10000000.0
2008-01-04 05:33:00,1.91378,1.91389,1.91365,1.91377,10000000.0
2008-01-04 05:34:00,1.91344,1.91376,1.91344,1.91376,8000000.0
2008-01-04 05:35:00,1.9128,1.9129,1.9128,1.9129,15000000.0
2008-01-04 05:36:00,1.91366,1.91382,1.91366,1.91382,15000000.0
2008-01-04 05:37:00,1.91391,1.914,1.91389,1.914,11000000.0
2008-01-04 05:38:00,1.91392,1.91394,1.91387,1.91394,11000000.0
2008-01-04 05:39:00,1.91398,1.91422,1.91379,1.91415,7000000.0
2008-01-04 05:40:00,1.914,1.91434,1.914,1.91431,9000000.0
2008-01-04 05:41:00,1.91413,1.91413,1.91385,1.91389,9000000.0
2008-01-04 05:42:00,1.91393,1.91404,1.91391,1.91404,16000000.0
2008-01-04 05:43:00,1.91399,1.91407,1.91393,1.91407,8000000.0
2008-01-04 05:44:00,1.91396,1.91396,1.91381,1.91393,9000000.0
2008-01-04 05:45:00,1.91365,1.91365,1.91313,1.91313,13000000.0
2008-01-04 05:46:00,1.91328,1.91353,1.91314,1.91353,10000000.0
2008-01-04 05:47:00,1.91359,1.91359,1.9135,1.9135,15000000.0
2008-01-04 05:48:00,1.91335,1.9135,1.91325,1.9135,11000000.0
2008-01-04 05:49:00,1.91353,1.91353,1.91307,1.91352,8000000.0
2008-01-04 05:50:00,1.91348,1.91348,1.91325,1.91332,13000000.0
2008-01-04 05:51:00,1.91294,1.91331,1.91283,1.91283,30000000.0
2008-01-04 05:52:00,1.91336,1.91336,1.91327,1.91327,15000000.0
2008-01-04 05:53:00,1.91335,1.91347,1.91327,1.91339,8000000.0
2008-01-04 05:54:00,1.91312,1.91317,1.91312,1.91317,16000000.0
2008-01-04 05:55:00,1.91347,1.9137,1.91347,1.9137,11000000.0
2008-01-04 05:56:00,1.91322,1.91322,1.91311,1.91311,33000000.0
2008-01-04 05:57:00,1.91306,1.91308,1.91302,1.91302,11000000.0
2008-01-04 05:58:00,1.91299,1.91306,1.91298,1.913,19000000.0
2008-01-04 05:59:00,1.91295,1.91306,1.91285,1.91285,12000000.0
2008-01-04 06:00:00,1.91269,1.91301,1.91254,1.91301,25000000.0
2008-01-04 06:01:00,1.91265,1.91279,1.91256,1.91256,16000000.0
2008-01-04 06:02:00,1.91262,1.91275,1.91247,1.91247,13000000.0
2008-01-04 06:03:00,1.91264,1.91284,1.91264,1.91279,7000000.0
2008-01-04 06:04:00,1.91283,1.91292,1.91283,1.91292,11000000.0
2008-01-04 06:05:00,1.91275,1.91276,1.9126,1.9126,9000000.0
2008-01-04 06:06:00,1.91248,1.91269,1.91248,1.91269,8000000.0
2008-01-04 06:07:00,1.9125,1.91264,1.9125,1.91263,10000000.0
2008-01-04 06:08:00,1.91278,1.91311,1.91278,1.91311,8000000.0
2008-01-04 06:09:00,1.91308,1.91308,1.91283,1.91283,10000000.0
2008-01-04 06:10:00,1.91281,1.91284,1.91276,1.91284,8000000.0
2008-01-04 06:11:00,1.91273,1.91283,1.91273,1.91276,7000000.0
2008-01-04 06:12:00,1.91279,1.91282,1.91249,1.91282,10000000.0
2008-01-04 06:13:00,1.91293,1.91293,1.91271,1.91288,15000000.0
2008-01-04 06:14:00,1.91302,1.91308,1.91293,1.91293,7000000.0
2008-01-04 06:15:00,1.913,1.913,1.91273,1.91283,18000000.0
2008-01-04 06:16:00,1.91333,1.9137,1.91323,1.9137,11000000.0
2008-01-04 06:17:00,1.91341,1.91341,1.91316,1.91329,7000000.0
2008-01-04 06:18:00,1.91299,1.91299,1.91275,1.91287,13000000.0
2008-01-04 06:19:00,1.91269,1.91288,1.91269,1.91278,12000000.0
2008-01-04 06:20:00,1.91271,1.91283,1.91269,1.91273,18000000.0
2008-01-04 06:21:00,1.91279,1.91307,1.91278,1.91298,26000000.0
2008-01-04 06:22:00,1.91271,1.91299,1.91271,1.91299,11000000.0
2008-01-04 06:23:00,1.91293,1.9132,1.91293,1.9132,11000000.0
2008-01-04 06:24:00,1.91323,1.91325,1.91312,1.91325,11000000.0
2008-01-04 06:25:00,1.9132,1.9132,1.91299,1.91304,10000000.0
2008-01-04 06:26:00,1.91344,1.91352,1.91344,1.9135,7000000.0
2008-01-04 06:27:00,1.91361,1.91361,1.91318,1.91327,8000000.0
2008-01-04 06:28:00,1.91342,1.91365,1.91342,1.91365,7000000.0
2008-01-04 06:29:00,1.91389,1.91389,1.9134,1.9134,9000000.0
2008-01-04 06:30:00,1.91308,1.91308,1.91283,1.91305,11000000.0
2008-01-04 06:31:00,1.91311,1.91311,1.91298,1.91306,20000000.0
2008-01-04 06:32:00,1.91308,1.91308,1.91265,1.91268,31000000.0
2008-01-04 06:33:00,1.91274,1.91283,1.91268,1.91278,17000000.0
2008-01-04 06:34:00,1.91267,1.91267,1.91248,1.91248,9000000.0
2008-01-04 06:35:00,1.91245,1.91245,1.9123,1.91245,8000000.0
2008-01-04 06:36:00,1.91222,1.91222,1.91181,1.91181,10000000.0
2008-01-04 06:37:00,1.91209,1.91209,1.91197,1.91197,7000000.0
2008-01-04 06:38:00,1.91192,1.91192,1.91167,1.91188,8000000.0
2008-01-04 06:39:00,1.91188,1.91188,1.91141,1.91155,12000000.0
2008-01-04 06:40:00,1.91169,1.9119,1.91161,1.91161,8000000.0
2008-01-04 06:41:00,1.9088,1.9088,1.9087,1.9087,7000000.0
2008-01-04 06:42:00,1.9121,1.9121,1.91195,1.91207,7000000.0
2008-01-04 06:43:00,1.91142,1.91143,1.9113,1.9113,9000000.0
2008-01-04 06:44:00,1.91148,1.91156,1.91136,1.91153,11000000.0
2008-01-04 06:45:00,1.91129,1.91144,1.91124,1.91142,8000000.0
2008-01-04 06:46:00,1.9118,1.9118,1.91175,1.91175,8000000.0
2008-01-04 06:47:00,1.90972,1.91168,1.90972,1.91156,6000000.0
2008-01-04 06:48:00,1.91129,1.91139,1.91121,1.91121,8000000.0
2008-01-04 06:49:00,1.91135,1.91169,1.91135,1.91169,9000000.0
2008-01-04 06:50:00,1.91177,1.91177,1.9115,1.9115,9000000.0
2008-01-04 06:51:00,1.91155,1.91173,1.91155,1.9116,11000000.0
2008-01-04 06:52:00,1.91166,1.91176,1.9116,1.9116,7000000.0
2008-01-04 06:53:00,1.91147,1.91147,1.91092,1.91092,8000000.0
2008-01-04 06:54:00,1.91107,1.91119,1.91107,1.91111,11000000.0
2008-01-04 06:55:00,1.91103,1.91142,1.91103,1.91134,8000000.0
2008-01-04 06:56:00,1.91143,1.91176,1.91143,1.9115,13000000.0
2008-01-04 06:57:00,1.91106,1.91106,1.91093,1.91105,7000000.0
2008-01-04 06:58:00,1.91115,1.91127,1.91115,1.91126,16000000.0
2008-01-04 06:59:00,1.91045,1.91045,1.90986,1.90988,11000000.0
2008-01-04 07:00:00,1.91016,1.91046,1.91016,1.91041,8000000.0
2008-01-04 07:01:00,1.91049,1.9106,1.91038,1.91042,14000000.0
2008-01-04 07:02:00,1.91022,1.9103,1.91011,1.9103,18000000.0
2008-01-04 07:03:00,1.91024,1.91024,1.90993,1.90993,8000000.0
2008-01-04 07:04:00,1.90977,1.91018,1.90977,1.91018,8000000.0
2008-01-04 07:05:00,1.91008,1.9102,1.90996,1.90996,10000000.0
2008-01-04 07:06:00,1.90992,1.90998,1.90981,1.90981,8000000.0
2008-01-04 07:07:00,1.90991,1.90997,1.90982,1.90989,15000000.0
2008-01-04 07:08:00,1.90958,1.9098,1.90955,1.90977,18000000.0
2008-01-04 07:09:00,1.90991,1.90991,1.90964,1.90964,7000000.0
2008-01-04 07:10:00,1.90936,1.90947,1.90927,1.90947,18000000.0
2008-01-04 07:11:00,1.90934,1.90946,1.90926,1.9093,11000000.0
2008-01-04 07:12:00,1.90919,1.90919,1.90889,1.90907,11000000.0
2008-01-04 07:13:00,1.90924,1.9094,1.90916,1.90916,9000000.0
2008-01-04 07:14:00,1.90929,1.9096,1.90927,1.90933,12000000.0
2008-01-04 07:15:00,1.90935,1.90945,1.90933,1.90943,7000000.0
2008-01-04 07:16:00,1.90945,1.90953,1.90934,1.90953,12000000.0
2008-01-04 07:17:00,1.90951,1.90969,1.90951,1.90966,15000000.0
2008-01-04 07:18:00,1.90975,1.90993,1.90975,1.90993,8000000.0
2008-01-04 07:19:00,1.91006,1.91009,1.90985,1.90993,7000000.0
2008-01-04 07:20:00,1.90977,1.90991,1.90968,1.90968,9000000.0
2008-01-04 07:21:00,1.90966,1.90983,1.90964,1.90983,10000000.0
2008-01-04 07:22:00,1.90973,1.90982,1.90963,1.90979,7000000.0
2008-01-04 07:23:00,1.90977,1.90979,1.90958,1.90979,11000000.0
2008-01-04 07:24:00,1.90974,1.90976,1.90956,1.90956,23000000.0
2008-01-04 07:25:00,1.90955,1.90983,1.90952,1.90983,28000000.0
2008-01-04 07:26:00,1.90983,1.90983,1.90959,1.90966,14000000.0
2008-01-04 07:27:00,1.90952,1.9097,1.90952,1.90968,20000000.0
2008-01-04 07:28:00,1.90974,1.90974,1.90948,1.90957,17000000.0
2008-01-04 07:29:00,1.90961,1.90984,1.90954,1.90967,27000000.0
2008-01-04 07:30:00,1.90953,1.90985,1.9095,1.9095,20000000.0
2008-01-04 07:31:00,1.90953,1.90953,1.90892,1.90892,7000000.0
2008-01-04 07:32:00,1.90935,1.90951,1.90913,1.90913,11000000.0
2008-01-04 07:33:00,1.90873,1.9089,1.90858,1.90858,22000000.0
2008-01-04 07:34:00,1.90837,1.90871,1.90837,1.9085,16000000.0
2008-01-04 07:35:00,1.90832,1.90863,1.90832,1.90843,15000000.0
2008-01-04 07:36:00,1.90867,1.90899,1.90867,1.90899,8000000.0
2008-01-04 07:37:00,1.90904,1.90904,1.90878,1.90878,12000000.0
2008-01-04 07:38:00,1.90862,1.90869,1.90852,1.90852,7000000.0
2008-01-04 07:39:00,1.90831,1.90844,1.90812,1.90833,14000000.0
2008-01-04 07:40:00,1.90803,1.90826,1.90803,1.90805,9000000.0
2008-01-04 07:41:00,1.90802,1.90818,1.90788,1.90806,24000000.0
2008-01-04 07:42:00,1.9083,1.90848,1.9083,1.90848,2000000.0
2008-01-04 07:43:00,1.9091,1.90923,1.90889,1.90912,22000000.0
2008-01-04 07:44:00,1.90916,1.90916,1.90899,1.90903,10000000.0
2008-01-04 07:45:00,1.90901,1.90902,1.9087,1.9087,15000000.0
2008-01-04 07:46:00,1.90882,1.90924,1.90882,1.90924,17000000.0
2008-01-04 07:47:00,1.90941,1.90954,1.90927,1.90954,15000000.0
2008-01-04 07:48:00,1.90952,1.90952,1.90913,1.90925,10000000.0
2008-01-04 07:49:00,1.90933,1.90947,1.90922,1.90945,8000000.0
2008-01-04 07:50:00,1.90925,1.90955,1.90918,1.90955,17000000.0
2008-01-04 07:51:00,1.90957,1.90957,1.9086,1.9086,15000000.0
2008-01-04 07:52:00,1.9086,1.90922,1.9086,1.90922,29000000.0
2008-01-04 07:53:00,1.90941,1.90982,1.90941,1.90977,13000000.0
2008-01-04 07:54:00,1.90979,1.90992,1.90971,1.90987,23000000.0
2008-01-04 07:55:00,1.90986,1.90986,1.90962,1.90963,27000000.0
2008-01-04 07:56:00,1.90992,1.90992,1.90965,1.90965,18000000.0
2008-01-04 07:57:00,1.90874,1.90944,1.9087,1.9087,20000000.0
2008-01-04 07:58:00,1.90873,1.90953,1.90873,1.90945,13000000.0
2008-01-04 07:59:00,1.90964,1.90979,1.90964,1.90977,23000000.0
2008-01-04 08:00:00,1.90955,1.90967,1.90953,1.90958,31000000.0
2008-01-04 08:01:00,1.90946,1.90954,1.90931,1.90933,13000000.0
2008-01-04 08:02:00,1.90928,1.90934,1.90921,1.90934,12000000.0
2008-01-04 08:03:00,1.9091,1.90911,1.90902,1.90907,20000000.0
2008-01-04 08:04:00,1.90906,1.90959,1.90906,1.90939,30000000.0
2008-01-04 08:05:00,1.90957,1.90957,1.90912,1.90926,9000000.0
2008-01-04 08:06:00,1.90944,1.90945,1.90927,1.90938,21000000.0
2008-01-04 08:07:00,1.90924,1.90943,1.90921,1.90943,15000000.0
2008-01-04 08:08:00,1.90938,1.90938,1.90891,1.90891,25000000.0
2008-01-04 08:09:00,1.90882,1.90888,1.90876,1.90885,23000000.0
2008-01-04 08:10:00,1.90884,1.90884,1.90876,1.90883,27000000.0
2008-01-04 08:11:00,1.90889,1.90904,1.90835,1.90835,18000000.0
2008-01-04 08:12:00,1.90889,1.9093,1.90889,1.90914,22000000.0
2008-01-04 08:13:00,1.90913,1.90913,1.90851,1.90851,18000000.0
2008-01-04 08:14:00,1.90857,1.90893,1.90857,1.90887,33000000.0
2008-01-04 08:15:00,1.90888,1.90888,1.90854,1.90861,21000000.0
2008-01-04 08:16:00,1.90875,1.90875,1.90847,1.90858,21000000.0
2008-01-04 08:17:00,1.90823,1.90859,1.90823,1.90846,19000000.0
2008-01-04 08:18:00,1.90807,1.90807,1.90783,1.90798,17000000.0
2008-01-04 08:19:00,1.90774,1.90807,1.90774,1.90786,16000000.0
2008-01-04 08:20:00,1.90809,1.90823,1.9079,1.90823,13000000.0
2008-01-04 08:21:00,1.90792,1.90801,1.90766,1.90766,8000000.0
2008-01-04 08:22:00,1.90761,1.90776,1.90741,1.90741,26000000.0
2008-01-04 08:23:00,1.90747,1.9081,1.90747,1.9081,16000000.0
2008-01-04 08:24:00,1.90816,1.90816,1.90795,1.90798,28000000.0
2008-01-04 08:25:00,1.90843,1.90843,1.90811,1.90828,49000000.0
2008-01-04 08:26:00,1.90779,1.90838,1.90779,1.90792,14000000.0
2008-01-04 08:27:00,1.90774,1.90786,1.90762,1.90762,31000000.0
2008-01-04 08:28:00,1.90766,1.90772,1.90709,1.90709,28000000.0
2008-01-04 08:29:00,1.90722,1.90761,1.90717,1.90761,32000000.0
2008-01-04 08:30:00,1.90753,1.90771,1.90703,1.90768,28000000.0
2008-01-04 08:31:00,1.90801,1.90812,1.90797,1.90811,40000000.0
2008-01-04 08:32:00,1.90809,1.90835,1.90796,1.90831,51000000.0
2008-01-04 08:33:00,1.9082,1.9082,1.90793,1.90819,48000000.0
2008-01-04 08:34:00,1.90809,1.90809,1.90774,1.90775,49000000.0
2008-01-04 08:35:00,1.90795,1.90817,1.90788,1.9081,39000000.0
2008-01-04 08:36:00,1.90793,1.90795,1.90769,1.90779,12000000.0
2008-01-04 08:37:00,1.90781,1.90809,1.90772,1.90809,25000000.0
2008-01-04 08:38:00,1.90795,1.908,1.90784,1.90791,21000000.0
2008-01-04 08:39:00,1.90815,1.90822,1.90788,1.90806,23000000.0
2008-01-04 08:40:00,1.90825,1.90825,1.90792,1.90792,36000000.0
2008-01-04 08:41:00,1.90795,1.90795,1.9078,1.90795,30000000.0
2008-01-04 08:42:00,1.90796,1.90796,1.90777,1.90777,17000000.0
2008-01-04 08:43:00,1.90763,1.90763,1.90758,1.90759,23000000.0
2008-01-04 08:44:00,1.90766,1.90769,1.90755,1.90761,17000000.0
2008-01-04 08:45:00,1.90769,1.90795,1.90768,1.90795,37000000.0
2008-01-04 08:46:00,1.90798,1.90798,1.90763,1.90763,23000000.0
2008-01-04 08:47:00,1.90783,1.90793,1.90778,1.90783,25000000.0
2008-01-04 08:48:00,1.90783,1.90791,1.90764,1.90764,36000000.0
2008-01-04 08:49:00,1.90761,1.90802,1.90761,1.90792,27000000.0
2008-01-04 08:50:00,1.90805,1.90808,1.90768,1.90808,56000000.0
2008-01-04 08:51:00,1.90816,1.90857,1.90816,1.90857,32000000.0
2008-01-04 08:52:00,1.90868,1.90869,1.90855,1.90859,39000000.0
2008-01-04 08:53:00,1.90855,1.90855,1.90805,1.90805,63000000.0
2008-01-04 08:54:00,1.90781,1.90811,1.90781,1.9081,42000000.0
2008-01-04 08:55:00,1.90803,1.90816,1.90792,1.90796,55000000.0
2008-01-04 08:56:00,1.90803,1.90803,1.9078,1.90782,21000000.0
2008-01-04 08:57:00,1.90767,1.90774,1.90699,1.90699,23000000.0
2008-01-04 08:58:00,1.90708,1.9075,1.90708,1.90745,18000000.0
2008-01-04 08:59:00,1.90752,1.9078,1.90752,1.9078,12000000.0
2008-01-04 09:00:00,1.90762,1.90787,1.90762,1.90774,26000000.0
2008-01-04 09:01:00,1.90778,1.90784,1.90765,1.90784,19000000.0
2008-01-04 09:02:00,1.90779,1.90784,1.9076,1.9076,15000000.0
2008-01-04 09:03:00,1.9077,1.90846,1.9077,1.90844,16000000.0
2008-01-04 09:04:00,1.90848,1.90858,1.90827,1.90837,22000000.0
2008-01-04 09:05:00,1.90844,1.90858,1.90836,1.90849,11000000.0
2008-01-04 09:06:00,1.90843,1.90843,1.90817,1.9083,31000000.0
2008-01-04 09:07:00,1.90828,1.90829,1.90812,1.9082,33000000.0
2008-01-04 09:08:00,1.90813,1.90813,1.90742,1.90754,17000000.0
2008-01-04 09:09:00,1.90746,1.90755,1.90736,1.90755,37000000.0
2008-01-04 09:10:00,1.90753,1.90753,1.90738,1.90747,31000000.0
2008-01-04 09:11:00,1.9076,1.90779,1.9076,1.90779,26000000.0
2008-01-04 09:12:00,1.90768,1.90768,1.90719,1.9072,41000000.0
2008-01-04 09:13:00,1.90705,1.90705,1.90664,1.90664,61000000.0
2008-01-04 09:14:00,1.90662,1.90666,1.90648,1.90655,57000000.0
2008-01-04 09:15:00,1.90692,1.90692,1.90675,1.90677,33000000.0
2008-01-04 09:16:00,1.90697,1.90697,1.90684,1.90686,39000000.0
2008-01-04 09:17:00,1.90697,1.90717,1.90697,1.90717,40000000.0
2008-01-04 09:18:00,1.90724,1.9074,1.90711,1.9074,68000000.0
2008-01-04 09:19:00,1.90746,1.90812,1.90746,1.90812,52000000.0
2008-01-04 09:20:00,1.90798,1.90824,1.9078,1.9078,37000000.0
2008-01-04 09:21:00,1.90798,1.90835,1.90796,1.90796,61000000.0
2008-01-04 09:22:00,1.90768,1.90768,1.90752,1.9076,63000000.0
2008-01-04 09:23:00,1.90764,1.90787,1.90752,1.90771,65000000.0
2008-01-04 09:24:00,1.90752,1.90752,1.90711,1.90728,47000000.0
2008-01-04 09:25:00,1.90732,1.90748,1.90731,1.90748,32000000.0
2008-01-04 09:26:00,1.90766,1.9079,1.90764,1.9079,29000000.0
2008-01-04 09:27:00,1.90795,1.90801,1.90773,1.90801,55000000.0
2008-01-04 09:28:00,1.90802,1.90808,1.90795,1.90808,46000000.0
2008-01-04 09:29:00,1.90811,1.90828,1.90811,1.90828,32000000.0
2008-01-04 09:30:00,1.90815,1.9084,1.90785,1.9084,24000000.0
2008-01-04 09:31:00,1.90858,1.90858,1.90827,1.90827,18000000.0
2008-01-04 09:32:00,1.90786,1.90859,1.90786,1.90859,35000000.0
2008-01-04 09:33:00,1.90829,1.90837,1.90812,1.90825,43000000.0
2008-01-04 09:34:00,1.90809,1.90826,1.90807,1.90822,31000000.0
2008-01-04 09:35:00,1.90807,1.90829,1.90796,1.908,47000000.0
2008-01-04 09:36:00,1.90804,1.90825,1.90795,1.90812,34000000.0
2008-01-04 09:37:00,1.90815,1.90826,1.90806,1.90811,49000000.0
2008-01-04 09:38:00,1.90808,1.9081,1.90802,1.90802,37000000.0
2008-01-04 09:39:00,1.90827,1.90827,1.90775,1.90775,61000000.0
2008-01-04 09:40:00,1.90764,1.90811,1.90764,1.90797,46000000.0
2008-01-04 09:41:00,1.90793,1.90793,1.90778,1.90779,33000000.0
2008-01-04 09:42:00,1.90776,1.90805,1.90775,1.90805,60000000.0
2008-01-04 09:43:00,1.90805,1.90808,1.90776,1.90777,66000000.0
2008-01-04 09:44:00,1.90777,1.90777,1.9072,1.9072,21000000.0
2008-01-04 09:45:00,1.90703,1.90719,1.90693,1.90719,22000000.0
2008-01-04 09:46:00,1.90707,1.90707,1.90695,1.90696,30000000.0
2008-01-04 09:47:00,1.90691,1.907,1.9069,1.90693,24000000.0
2008-01-04 09:48:00,1.90695,1.90734,1.90695,1.90734,34000000.0
2008-01-04 09:49:00,1.90743,1.90752,1.90726,1.90752,26000000.0
2008-01-04 09:50:00,1.90755,1.90765,1.9072,1.9072,34000000.0
2008-01-04 09:51:00,1.90686,1.90686,1.90628,1.90628,56000000.0
2008-01-04 09:52:00,1.90631,1.90642,1.90627,1.90627,38000000.0
2008-01-04 09:53:00,1.90634,1.90651,1.90628,1.90651,32000000.0
2008-01-04 09:54:00,1.90649,1.90683,1.90649,1.90676,36000000.0
2008-01-04 09:55:00,1.90694,1.90694,1.90659,1.90659,38000000.0
2008-01-04 09:56:00,1.90649,1.90656,1.90642,1.90652,38000000.0
2008-01-04 09:57:00,1.90641,1.9065,1.90624,1.90624,30000000.0
2008-01-04 09:58:00,1.9064,1.9064,1.90584,1.90585,52000000.0
2008-01-04 09:59:00,1.90584,1.90588,1.9058,1.90581,32000000.0
2008-01-04 10:00:00,1.90603,1.90603,1.90582,1.90589,39000000.0
2008-01-04 10:01:00,1.9058,1.90585,1.90551,1.90559,44000000.0
2008-01-04 10:02:00,1.90526,1.90537,1.90516,1.90532,34000000.0
2008-01-04 10:03:00,1.90552,1.90552,1.90527,1.9054,47000000.0
2008-01-04 10:04:00,1.90536,1.90572,1.90536,1.90572,32000000.0
2008-01-04 10:05:00,1.90559,1.90595,1.90559,1.90595,32000000.0
2008-01-04 10:06:00,1.90616,1.90616,1.90588,1.906,42000000.0
2008-01-04 10:07:00,1.90584,1.90598,1.90584,1.90596,51000000.0
2008-01-04 10:08:00,1.90603,1.90604,1.9059,1.90603,54000000.0
2008-01-04 10:09:00,1.90607,1.90619,1.90605,1.90617,53000000.0
2008-01-04 10:10:00,1.90634,1.90662,1.90604,1.90606,72000000.0
2008-01-04 10:11:00,1.90581,1.90581,1.90553,1.90553,61000000.0
2008-01-04 10:12:00,1.90533,1.90559,1.9053,1.90559,65000000.0
2008-01-04 10:13:00,1.90565,1.90566,1.90536,1.90562,56000000.0
2008-01-04 10:14:00,1.90529,1.90529,1.90472,1.90472,49000000.0
2008-01-04 10:15:00,1.90467,1.90467,1.90428,1.90428,46000000.0
2008-01-04 10:16:00,1.90402,1.90402,1.90395,1.90399,33000000.0
2008-01-04 10:17:00,1.9038,1.90445,1.9038,1.9041,37000000.0
2008-01-04 10:18:00,1.90404,1.90404,1.9039,1.9039,50000000.0
2008-01-04 10:19:00,1.90366,1.90369,1.90294,1.90294,59000000.0
2008-01-04 10:20:00,1.90315,1.90354,1.90305,1.90341,41000000.0
2008-01-04 10:21:00,1.90359,1.90359,1.90342,1.90342,44000000.0
2008-01-04 10:22:00,1.9036,1.9036,1.90334,1.90334,47000000.0
2008-01-04 10:23:00,1.90356,1.90365,1.90335,1.90365,58000000.0
2008-01-04 10:24:00,1.90366,1.90366,1.90353,1.90353,43000000.0
2008-01-04 10:25:00,1.90337,1.90337,1.90306,1.90334,60000000.0
2008-01-04 10:26:00,1.90331,1.9034,1.90311,1.90311,64000000.0
2008-01-04 10:27:00,1.90294,1.90328,1.90294,1.90328,54000000.0
2008-01-04 10:28:00,1.90333,1.90333,1.90314,1.90331,62000000.0
2008-01-04 10:29:00,1.90352,1.90352,1.90321,1.90335,61000000.0
2008-01-04 10:30:00,1.90362,1.90369,1.90323,1.90336,36000000.0
2008-01-04 10:31:00,1.9035,1.90368,1.90341,1.90368,39000000.0
2008-01-04 10:32:00,1.90382,1.90385,1.90368,1.90384,44000000.0
2008-01-04 10:33:00,1.90374,1.90385,1.90371,1.90376,18000000.0
2008-01-04 10:34:00,1.9037,1.90398,1.90368,1.90387,20000000.0
2008-01-04 10:35:00,1.90389,1.90401,1.90378,1.90388,23000000.0
2008-01-04 10:36:00,1.90403,1.90403,1.90378,1.90391,32000000.0
2008-01-04 10:37:00,1.90362,1.90372,1.90358,1.90362,30000000.0
2008-01-04 10:38:00,1.90369,1.90369,1.9036,1.9036,26000000.0
2008-01-04 10:39:00,1.90358,1.90362,1.90348,1.90353,29000000.0
2008-01-04 10:40:00,1.90382,1.90396,1.90382,1.90386,19000000.0
2008-01-04 10:41:00,1.90384,1.90389,1.90376,1.90389,29000000.0
2008-01-04 10:42:00,1.90387,1.90412,1.90387,1.90412,38000000.0
2008-01-04 10:43:00,1.90421,1.90469,1.90421,1.90469,27000000.0
2008-01-04 10:44:00,1.90497,1.90497,1.90461,1.90461,26000000.0
2008-01-04 10:45:00,1.90407,1.90434,1.90382,1.90382,27000000.0
2008-01-04 10:46:00,1.90354,1.90399,1.90354,1.90399,35000000.0
2008-01-04 10:47:00,1.90363,1.90377,1.90337,1.90375,23000000.0
2008-01-04 10:48:00,1.90385,1.90387,1.90378,1.90387,44000000.0
2008-01-04 10:49:00,1.90378,1.90378,1.90352,1.90365,36000000.0
2008-01-04 10:50:00,1.90371,1.90378,1.90366,1.90366,47000000.0
2008-01-04 10:51:00,1.90368,1.90376,1.90362,1.9037,45000000.0
2008-01-04 10:52:00,1.90356,1.90365,1.90351,1.90356,33000000.0
2008-01-04 10:53:00,1.90355,1.90363,1.90337,1.90363,46000000.0
2008-01-04 10:54:00,1.90373,1.90382,1.90363,1.90375,35000000.0
2008-01-04 10:55:00,1.90384,1.90384,1.90368,1.9037,37000000.0
2008-01-04 10:56:00,1.90375,1.90398,1.90362,1.90391,33000000.0
2008-01-04 10:57:00,1.90417,1.90421,1.90392,1.90392,33000000.0
2008-01-04 10:58:00,1.90384,1.90384,1.90364,1.90367,26000000.0
2008-01-04 10:59:00,1.90359,1.90387,1.90359,1.90387,47000000.0
2008-01-04 11:00:00,1.90371,1.90378,1.90369,1.90378,39000000.0
2008-01-04 11:01:00,1.90381,1.90387,1.90378,1.90382,45000000.0
2008-01-04 11:02:00,1.90389,1.90394,1.90376,1.90394,17000000.0
2008-01-04 11:03:00,1.90368,1.90373,1.90365,1.90373,37000000.0
2008-01-04 11:04:00,1.90328,1.90358,1.90231,1.90231,40000000.0
2008-01-04 11:05:00,1.90369,1.90369,1.90331,1.90331,18000000.0
2008-01-04 11:06:00,1.90375,1.90377,1.90351,1.90351,19000000.0
2008-01-04 11:07:00,1.90372,1.90381,1.90364,1.90381,30000000.0
2008-01-04 11:08:00,1.90378,1.90378,1.90359,1.90377,30000000.0
2008-01-04 11:09:00,1.90398,1.90433,1.90397,1.90433,45000000.0
2008-01-04 11:10:00,1.9043,1.90448,1.9043,1.90448,35000000.0
2008-01-04 11:11:00,1.90471,1.90471,1.90441,1.90443,46000000.0
2008-01-04 11:12:00,1.90447,1.9045,1.90423,1.90437,55000000.0
2008-01-04 11:13:00,1.90436,1.90439,1.90424,1.90438,59000000.0
2008-01-04 11:14:00,1.90434,1.90439,1.90423,1.90428,41000000.0
2008-01-04 11:15:00,1.90422,1.90431,1.90403,1.90431,34000000.0
2008-01-04 11:16:00,1.90428,1.90466,1.90428,1.90456,20000000.0
2008-01-04 11:17:00,1.90457,1.90457,1.90424,1.90431,57000000.0
2008-01-04 11:18:00,1.90432,1.9045,1.90416,1.90425,44000000.0
2008-01-04 11:19:00,1.90418,1.90445,1.90409,1.90442,63000000.0
2008-01-04 11:20:00,1.90447,1.90447,1.90411,1.90413,43000000.0
2008-01-04 11:21:00,1.90386,1.90386,1.9036,1.90379,34000000.0
2008-01-04 11:22:00,1.90393,1.90416,1.90391,1.90416,56000000.0
2008-01-04 11:23:00,1.90427,1.90427,1.90403,1.90424,43000000.0
2008-01-04 11:24:00,1.90434,1.90439,1.90421,1.90421,53000000.0
2008-01-04 11:25:00,1.90414,1.90429,1.90405,1.90408,29000000.0
2008-01-04 11:26:00,1.90395,1.9043,1.90395,1.9043,41000000.0
2008-01-04 11:27:00,1.90429,1.90429,1.90394,1.90394,34000000.0
2008-01-04 11:28:00,1.90357,1.90357,1.90326,1.90327,36000000.0
2008-01-04 11:29:00,1.90359,1.90387,1.90359,1.90373,43000000.0
2008-01-04 11:30:00,1.90382,1.90382,1.90344,1.90344,24000000.0
2008-01-04 11:31:00,1.9034,1.90357,1.90329,1.90342,34000000.0
2008-01-04 11:32:00,1.90342,1.90342,1.90331,1.90333,46000000.0
2008-01-04 11:33:00,1.90298,1.90298,1.90263,1.90263,41000000.0
2008-01-04 11:34:00,1.90263,1.90263,1.90246,1.90253,28000000.0
2008-01-04 11:35:00,1.90257,1.90265,1.90249,1.90265,44000000.0
2008-01-04 11:36:00,1.90278,1.90288,1.90266,1.90288,48000000.0
2008-01-04 11:37:00,1.90268,1.90276,1.9024,1.90276,50000000.0
2008-01-04 11:38:00,1.90295,1.90295,1.90262,1.90287,37000000.0
2008-01-04 11:39:00,1.90275,1.90275,1.90259,1.90274,52000000.0
2008-01-04 11:40:00,1.90265,1.90265,1.90235,1.90235,27000000.0
2008-01-04 11:41:00,1.90236,1.90259,1.90236,1.90252,49000000.0
2008-01-04 11:42:00,1.90215,1.90234,1.90206,1.90206,22000000.0
2008-01-04 11:43:00,1.90198,1.90202,1.90183,1.90191,45000000.0
2008-01-04 11:44:00,1.90183,1.90209,1.90181,1.90209,42000000.0
2008-01-04 11:45:00,1.90233,1.90233,1.90215,1.9022,41000000.0
2008-01-04 11:46:00,1.90206,1.9021,1.90201,1.90203,38000000.0
2008-01-04 11:47:00,1.90196,1.90197,1.90185,1.90185,22000000.0
2008-01-04 11:48:00,1.90175,1.90186,1.90175,1.90182,27000000.0
2008-01-04 11:49:00,1.90174,1.90191,1.90174,1.90182,41000000.0
2008-01-04 11:50:00,1.90188,1.90195,1.90186,1.90186,44000000.0
2008-01-04 11:51:00,1.90197,1.90204,1.90194,1.90199,37000000.0
2008-01-04 11:52:00,1.90204,1.90204,1.90196,1.902,37000000.0
2008-01-04 11:53:00,1.90198,1.90204,1.90183,1.90204,33000000.0
2008-01-04 11:54:00,1.90214,1.90236,1.9021,1.90211,37000000.0
2008-01-04 11:55:00,1.90214,1.90267,1.90214,1.90267,38000000.0
2008-01-04 11:56:00,1.90237,1.90246,1.90223,1.90223,51000000.0
2008-01-04 11:57:00,1.90212,1.90213,1.90189,1.90213,29000000.0
2008-01-04 11:58:00,1.90195,1.90234,1.90195,1.90234,31000000.0
2008-01-04 11:59:00,1.90241,1.90254,1.90226,1.90226,51000000.0
2008-01-04 12:00:00,1.90234,1.90239,1.90229,1.90233,23000000.0
2008-01-04 12:01:00,1.9022,1.9023,1.90219,1.90221,24000000.0
2008-01-04 12:02:00,1.90218,1.90226,1.90209,1.90209,34000000.0
2008-01-04 12:03:00,1.90214,1.90215,1.90192,1.90196,36000000.0
2008-01-04 12:04:00,1.90218,1.9022,1.90193,1.90193,33000000.0
2008-01-04 12:05:00,1.90214,1.90214,1.90194,1.90209,26000000.0
2008-01-04 12:06:00,1.90211,1.90229,1.90211,1.90228,15000000.0
2008-01-04 12:07:00,1.90255,1.90285,1.90255,1.90285,23000000.0
2008-01-04 12:08:00,1.90277,1.90277,1.90247,1.9025,37000000.0
2008-01-04 12:09:00,1.90233,1.90262,1.90233,1.90262,11000000.0
2008-01-04 12:10:00,1.90248,1.90248,1.90237,1.90238,25000000.0
2008-01-04 12:11:00,1.90221,1.90236,1.90211,1.90211,33000000.0
2008-01-04 12:12:00,1.90206,1.90206,1.90174,1.90179,31000000.0
2008-01-04 12:13:00,1.90167,1.90168,1.9016,1.90168,24000000.0
2008-01-04 12:14:00,1.90165,1.90165,1.90154,1.90154,36000000.0
2008-01-04 12:15:00,1.90138,1.90162,1.90138,1.90162,29000000.0
2008-01-04 12:16:00,1.90167,1.90173,1.90159,1.90171,30000000.0
2008-01-04 12:17:00,1.90163,1.9019,1.90152,1.90179,41000000.0
2008-01-04 12:18:00,1.90184,1.90192,1.9017,1.90189,43000000.0
2008-01-04 12:19:00,1.90184,1.90193,1.90173,1.90174,37000000.0
2008-01-04 12:20:00,1.90168,1.90172,1.90155,1.90171,40000000.0
2008-01-04 12:21:00,1.90149,1.90153,1.90137,1.90153,61000000.0
2008-01-04 12:22:00,1.90152,1.90154,1.90126,1.90154,24000000.0
2008-01-04 12:23:00,1.90159,1.90159,1.90131,1.90131,23000000.0
2008-01-04 12:24:00,1.90116,1.90116,1.90085,1.90112,30000000.0
2008-01-04 12:25:00,1.90115,1.9012,1.90111,1.90119,22000000.0
2008-01-04 12:26:00,1.90124,1.90127,1.90119,1.9012,32000000.0
2008-01-04 12:27:00,1.90122,1.90129,1.90117,1.90126,25000000.0
2008-01-04 12:28:00,1.90142,1.90145,1.90132,1.90132,58000000.0
2008-01-04 12:29:00,1.90081,1.90081,1.89824,1.89901,71000000.0
2008-01-04 12:30:00,1.89915,1.9012,1.89915,1.90118,47000000.0
2008-01-04 12:31:00,1.90133,1.9015,1.90127,1.90128,55000000.0
2008-01-04 12:32:00,1.90125,1.90164,1.90118,1.90118,32000000.0
2008-01-04 12:33:00,1.90101,1.90103,1.90081,1.90081,40000000.0
2008-01-04 12:34:00,1.90085,1.9009,1.90082,1.90082,14000000.0
2008-01-04 12:35:00,1.90124,1.90124,1.90088,1.90088,20000000.0
2008-01-04 12:36:00,1.9008,1.90084,1.90076,1.90078,36000000.0
2008-01-04 12:37:00,1.90084,1.90099,1.90055,1.90055,22000000.0
2008-01-04 12:38:00,1.90085,1.90085,1.90078,1.90083,12000000.0
2008-01-04 12:39:00,1.90079,1.90111,1.90079,1.90079,20000000.0
2008-01-04 12:40:00,1.90089,1.90089,1.90048,1.90048,16000000.0
2008-01-04 12:41:00,1.90035,1.90036,1.90024,1.90024,10000000.0
2008-01-04 12:42:00,1.90008,1.90008,1.89988,1.8999,26000000.0
2008-01-04 12:43:00,1.89986,1.89986,1.89967,1.89972,9000000.0
2008-01-04 12:44:00,1.89971,1.89981,1.89967,1.89967,21000000.0
2008-01-04 12:45:00,1.8996,1.8996,1.89953,1.89959,30000000.0
2008-01-04 12:46:00,1.89948,1.89954,1.89947,1.89953,41000000.0
2008-01-04 12:47:00,1.89954,1.89959,1.89953,1.89957,26000000.0
2008-01-04 12:48:00,1.89958,1.89982,1.89955,1.89982,27000000.0
2008-01-04 12:49:00,1.89979,1.89983,1.89954,1.89954,36000000.0
2008-01-04 12:50:00,1.8997,1.89971,1.89934,1.89965,34000000.0
2008-01-04 12:51:00,1.89948,1.89988,1.89948,1.89988,25000000.0
2008-01-04 12:52:00,1.89982,1.89982,1.89949,1.89949,26000000.0
2008-01-04 12:53:00,1.8994,1.8994,1.89917,1.89928,16000000.0
2008-01-04 12:54:00,1.89931,1.89931,1.89902,1.89911,28000000.0
2008-01-04 12:55:00,1.89923,1.89985,1.89923,1.89985,29000000.0
2008-01-04 12:56:00,1.89984,1.90002,1.89981,1.89991,30000000.0
2008-01-04 12:57:00,1.89989,1.90029,1.89989,1.90004,26000000.0
2008-01-04 12:58:00,1.9002,1.9005,1.90016,1.9005,14000000.0
2008-01-04 12:59:00,1.90066,1.90089,1.90063,1.9007,32000000.0
2008-01-04 13:00:00,1.90064,1.90095,1.90063,1.90095,20000000.0
2008-01-04 13:01:00,1.90114,1.90114,1.90066,1.90073,31000000.0
2008-01-04 13:02:00,1.90098,1.90099,1.90059,1.90059,12000000.0
2008-01-04 13:03:00,1.90082,1.90096,1.9008,1.9008,21000000.0
2008-01-04 13:04:00,1.90081,1.90081,1.90051,1.90051,7000000.0
2008-01-04 13:05:00,1.90044,1.90044,1.90014,1.90014,17000000.0
2008-01-04 13:06:00,1.90016,1.90032,1.90016,1.90027,22000000.0
2008-01-04 13:07:00,1.90042,1.90066,1.90042,1.90066,17000000.0
2008-01-04 13:08:00,1.90077,1.90077,1.90064,1.90064,37000000.0
2008-01-04 13:09:00,1.90067,1.90067,1.90041,1.90041,33000000.0
2008-01-04 13:10:00,1.90044,1.90076,1.90044,1.90055,32000000.0
2008-01-04 13:11:00,1.90033,1.90033,1.9002,1.9002,21000000.0
2008-01-04 13:12:00,1.90016,1.90018,1.9001,1.90018,7000000.0
2008-01-04 13:13:00,1.90038,1.90078,1.90022,1.90075,11000000.0
2008-01-04 13:14:00,1.90085,1.90085,1.90071,1.90073,33000000.0
2008-01-04 13:15:00,1.90055,1.90055,1.90038,1.90042,25000000.0
2008-01-04 13:16:00,1.90039,1.90058,1.90039,1.9005,20000000.0
2008-01-04 13:17:00,1.90062,1.90062,1.90045,1.90045,19000000.0
2008-01-04 13:18:00,1.9004,1.90104,1.9004,1.90092,41000000.0
2008-01-04 13:19:00,1.90099,1.90099,1.9006,1.9006,36000000.0
2008-01-04 13:20:00,1.90059,1.90079,1.90059,1.90077,36000000.0
2008-01-04 13:21:00,1.90081,1.90081,1.90049,1.90049,54000000.0
2008-01-04 13:22:00,1.90045,1.90047,1.90038,1.90047,41000000.0
2008-01-04 13:23:00,1.90031,1.90031,1.90013,1.9003,11000000.0
2008-01-04 13:24:00,1.89994,1.89994,1.89969,1.89979,23000000.0
2008-01-04 13:25:00,1.89987,1.90011,1.89964,1.90011,25000000.0
2008-01-04 13:26:00,1.89984,1.89984,1.89936,1.8995,20000000.0
2008-01-04 13:27:00,1.89939,1.89939,1.89921,1.89931,32000000.0
2008-01-04 13:28:00,1.89891,1.89908,1.89891,1.89906,26000000.0
2008-01-04 13:29:00,1.89906,1.8997,1.89904,1.8997,25000000.0
2008-01-04 13:30:00,1.89972,1.89972,1.89807,1.89918,16000000.0
2008-01-04 13:31:00,1.89963,1.89979,1.89953,1.89968,21000000.0
2008-01-04 13:32:00,1.8994,1.89945,1.89895,1.89895,28000000.0
2008-01-04 13:33:00,1.89913,1.89923,1.89904,1.89912,18000000.0
2008-01-04 13:34:00,1.8991,1.89924,1.89897,1.89903,35000000.0
2008-01-04 13:35:00,1.89887,1.89894,1.89874,1.89894,10000000.0
2008-01-04 13:36:00,1.89908,1.89927,1.89903,1.89922,40000000.0
2008-01-04 13:37:00,1.89927,1.8994,1.89918,1.8993,22000000.0
2008-01-04 13:38:00,1.89929,1.89947,1.89924,1.89947,39000000.0
2008-01-04 13:39:00,1.89943,1.89943,1.89923,1.89923,32000000.0
2008-01-04 13:40:00,1.8994,1.89956,1.89934,1.89937,35000000.0
2008-01-04 13:41:00,1.89967,1.89969,1.89953,1.89953,27000000.0
2008-01-04 13:42:00,1.89949,1.89963,1.89949,1.89954,32000000.0
2008-01-04 13:43:00,1.89959,1.89979,1.8995,1.8995,26000000.0
2008-01-04 13:44:00,1.89942,1.89965,1.89938,1.89945,25000000.0
2008-01-04 13:45:00,1.89943,1.89985,1.89943,1.89977,21000000.0
2008-01-04 13:46:00,1.89992,1.89992,1.89974,1.89974,13000000.0
2008-01-04 13:47:00,1.89983,1.89998,1.89976,1.89979,22000000.0
2008-01-04 13:48:00,1.9,1.9001,1.89989,1.9001,21000000.0
2008-01-04 13:49:00,1.90028,1.90044,1.90025,1.90033,24000000.0
2008-01-04 13:50:00,1.90054,1.9006,1.90046,1.90059,27000000.0
2008-01-04 13:51:00,1.9006,1.90065,1.90049,1.90062,27000000.0
2008-01-04 13:52:00,1.90059,1.90064,1.90038,1.90056,31000000.0
2008-01-04 13:53:00,1.90034,1.90043,1.90022,1.90043,31000000.0
2008-01-04 13:54:00,1.90034,1.90052,1.90026,1.90029,28000000.0
2008-01-04 13:55:00,1.90055,1.90062,1.90051,1.9006,33000000.0
2008-01-04 13:56:00,1.90059,1.90059,1.90019,1.90036,23000000.0
2008-01-04 13:57:00,1.90031,1.90038,1.90031,1.90038,19000000.0
2008-01-04 13:58:00,1.90036,1.90049,1.90036,1.90049,30000000.0
2008-01-04 13:59:00,1.90058,1.9007,1.90051,1.9007,39000000.0
2008-01-04 14:00:00,1.90101,1.90102,1.90097,1.90099,30000000.0
2008-01-04 14:01:00,1.90091,1.90091,1.90068,1.90068,16000000.0
2008-01-04 14:02:00,1.90069,1.90076,1.90061,1.90068,34000000.0
2008-01-04 14:03:00,1.90054,1.90054,1.90033,1.90046,24000000.0
2008-01-04 14:04:00,1.90064,1.90092,1.90064,1.90092,20000000.0
2008-01-04 14:05:00,1.90089,1.90097,1.90088,1.90096,31000000.0
2008-01-04 14:06:00,1.90089,1.90111,1.90089,1.90098,28000000.0
2008-01-04 14:07:00,1.90104,1.90144,1.90104,1.90119,32000000.0
2008-01-04 14:08:00,1.9012,1.90126,1.9012,1.90124,22000000.0
2008-01-04 14:09:00,1.90117,1.90117,1.90102,1.90102,15000000.0
2008-01-04 14:10:00,1.90116,1.90121,1.90114,1.90115,24000000.0
2008-01-04 14:11:00,1.90121,1.90125,1.90119,1.90125,22000000.0
2008-01-04 14:12:00,1.90121,1.90121,1.90095,1.90109,17000000.0
2008-01-04 14:13:00,1.90098,1.9011,1.90094,1.90094,19000000.0
2008-01-04 14:14:00,1.90101,1.90101,1.90049,1.90049,22000000.0
2008-01-04 14:15:00,1.90057,1.90057,1.90034,1.90052,26000000.0
2008-01-04 14:16:00,1.90064,1.90068,1.89978,1.90068,10000000.0
2008-01-04 14:17:00,1.90064,1.90093,1.90064,1.9007,8000000.0
2008-01-04 14:18:00,1.90076,1.90092,1.90073,1.90076,13000000.0
2008-01-04 14:19:00,1.90075,1.90076,1.90053,1.90056,29000000.0
2008-01-04 14:20:00,1.90062,1.90062,1.90039,1.90039,15000000.0
2008-01-04 14:21:00,1.90039,1.90058,1.90036,1.90054,18000000.0
2008-01-04 14:22:00,1.90103,1.90142,1.90103,1.90142,10000000.0
2008-01-04 14:23:00,1.90122,1.90134,1.90122,1.90134,24000000.0
2008-01-04 14:24:00,1.90164,1.90173,1.90164,1.90173,17000000.0
2008-01-04 14:25:00,1.90176,1.90179,1.90171,1.90172,31000000.0
2008-01-04 14:26:00,1.9018,1.9018,1.90146,1.9016,14000000.0
2008-01-04 14:27:00,1.90171,1.90177,1.90169,1.90169,14000000.0
2008-01-04 14:28:00,1.90132,1.90138,1.9013,1.90138,9000000.0
2008-01-04 14:29:00,1.90138,1.90144,1.90121,1.90121,7000000.0
2008-01-04 14:30:00,1.90106,1.90108,1.90096,1.90096,17000000.0
2008-01-04 14:31:00,1.9009,1.90106,1.9009,1.90106,21000000.0
2008-01-04 14:32:00,1.90124,1.90154,1.90124,1.9014,8000000.0
2008-01-04 14:33:00,1.90143,1.90143,1.90123,1.90138,10000000.0
2008-01-04 14:34:00,1.90113,1.90113,1.90091,1.90091,11000000.0
2008-01-04 14:35:00,1.90098,1.90114,1.90093,1.90114,7000000.0
2008-01-04 14:36:00,1.9012,1.9012,1.90108,1.9012,8000000.0
2008-01-04 14:37:00,1.9016,1.9016,1.90128,1.90156,11000000.0
2008-01-04 14:38:00,1.90188,1.9024,1.90188,1.90197,7000000.0
2008-01-04 14:39:00,1.90199,1.90224,1.90191,1.90224,8000000.0
2008-01-04 14:40:00,1.90214,1.90214,1.9017,1.9017,8000000.0
2008-01-04 14:41:00,1.90142,1.90142,1.90127,1.90142,10000000.0
2008-01-04 14:42:00,1.90122,1.90139,1.90101,1.90139,9000000.0
2008-01-04 14:43:00,1.90128,1.90128,1.90067,1.90067,8000000.0
2008-01-04 14:44:00,1.90129,1.90184,1.90127,1.90184,8000000.0
2008-01-04 14:45:00,1.90154,1.90154,1.90129,1.90148,7000000.0
2008-01-04 14:46:00,1.90108,1.90108,1.90073,1.90073,9000000.0
2008-01-04 14:47:00,1.9009,1.90111,1.90083,1.90095,8000000.0
2008-01-04 14:48:00,1.90109,1.90125,1.90092,1.90115,8000000.0
2008-01-04 14:49:00,1.90086,1.90094,1.90079,1.9008,9000000.0
2008-01-04 14:50:00,1.90091,1.90103,1.90076,1.90096,7000000.0
2008-01-04 14:51:00,1.90088,1.90102,1.90081,1.90088,10000000.0
2008-01-04 14:52:00,1.90088,1.90104,1.90087,1.90101,7000000.0
2008-01-04 14:53:00,1.90107,1.90117,1.90098,1.90117,7000000.0
2008-01-04 14:54:00,1.90118,1.90136,1.90109,1.90136,8000000.0
2008-01-04 14:55:00,1.90153,1.90169,1.9015,1.90162,7000000.0
2008-01-04 14:56:00,1.90214,1.90232,1.9021,1.90229,8000000.0
2008-01-04 14:57:00,1.90226,1.90226,1.90195,1.90201,7000000.0
2008-01-04 14:58:00,1.90196,1.90214,1.90196,1.90208,8000000.0
2008-01-04 14:59:00,1.90215,1.90237,1.90215,1.9022,8000000.0
2008-01-04 15:00:00,1.9022,1.9023,1.90211,1.90227,7000000.0
2008-01-04 15:01:00,1.90216,1.90218,1.90205,1.90208,8000000.0
2008-01-04 15:02:00,1.9021,1.90251,1.90201,1.90251,7000000.0
2008-01-04 15:03:00,1.90255,1.90256,1.90233,1.90233,7000000.0
2008-01-04 15:04:00,1.90236,1.90254,1.90232,1.90254,8000000.0
2008-01-04 15:05:00,1.90251,1.90258,1.90244,1.90249,7000000.0
2008-01-04 15:06:00,1.90247,1.90262,1.90243,1.90262,8000000.0
2008-01-04 15:07:00,1.90274,1.9034,1.90273,1.90337,11000000.0
2008-01-04 15:08:00,1.90267,1.90298,1.90252,1.90298,8000000.0
2008-01-04 15:09:00,1.90287,1.90287,1.9025,1.90278,7000000.0
2008-01-04 15:10:00,1.9025,1.90278,1.9025,1.90267,7000000.0
2008-01-04 15:11:00,1.90276,1.90283,1.90263,1.9027,11000000.0
2008-01-04 15:12:00,1.9034,1.90397,1.9034,1.90372,10000000.0
2008-01-04 15:13:00,1.90377,1.90395,1.90353,1.9038,9000000.0
2008-01-04 15:14:00,1.9034,1.90345,1.90308,1.90344,10000000.0
2008-01-04 15:15:00,1.90315,1.90315,1.90283,1.90298,8000000.0
2008-01-04 15:16:00,1.90274,1.90286,1.90262,1.9027,9000000.0
2008-01-04 15:17:00,1.90272,1.90303,1.90272,1.90284,9000000.0
2008-01-04 15:18:00,1.90278,1.9028,1.90233,1.90233,8000000.0
2008-01-04 15:19:00,1.90234,1.90254,1.90228,1.9025,7000000.0
2008-01-04 15:20:00,1.9025,1.90277,1.9025,1.90272,9000000.0
2008-01-04 15:21:00,1.90267,1.90267,1.90162,1.90162,8000000.0
2008-01-04 15:22:00,1.90156,1.90167,1.90118,1.90118,9000000.0
2008-01-04 15:23:00,1.90138,1.90219,1.90138,1.90188,8000000.0
2008-01-04 15:24:00,1.90175,1.90175,1.90118,1.90118,8000000.0
2008-01-04 15:25:00,1.90108,1.90129,1.90098,1.90098,7000000.0
2008-01-04 15:26:00,1.90111,1.90177,1.90111,1.90177,7000000.0
2008-01-04 15:27:00,1.90239,1.90239,1.90203,1.90203,7000000.0
2008-01-04 15:28:00,1.90253,1.90259,1.90198,1.90201,11000000.0
2008-01-04 15:29:00,1.90157,1.90157,1.90107,1.90108,7000000.0
2008-01-04 15:30:00,1.90356,1.90731,1.90356,1.90731,9000000.0
2008-01-04 15:31:00,1.90719,1.90745,1.90682,1.90745,9000000.0
2008-01-04 15:32:00,1.9088,1.90962,1.9088,1.90962,10000000.0
2008-01-04 15:33:00,1.90958,1.91318,1.90958,1.91318,8000000.0
2008-01-04 15:34:00,1.91449,1.91467,1.91434,1.91439,9000000.0
2008-01-04 15:35:00,1.91478,1.91546,1.91478,1.91508,7000000.0
2008-01-04 15:36:00,1.91443,1.91471,1.9144,1.91445,7000000.0
2008-01-04 15:37:00,1.91474,1.91523,1.91457,1.91457,8000000.0
2008-01-04 15:38:00,1.91309,1.91499,1.91309,1.91463,7000000.0
2008-01-04 15:39:00,1.9147,1.9147,1.91277,1.91277,10000000.0
2008-01-04 15:40:00,1.91192,1.91233,1.91192,1.91208,9000000.0
2008-01-04 15:41:00,1.91204,1.9128,1.91204,1.9128,11000000.0
2008-01-04 15:42:00,1.91248,1.91248,1.9117,1.9117,8000000.0
2008-01-04 15:43:00,1.91113,1.9113,1.91104,1.9113,8000000.0
2008-01-04 15:44:00,1.91095,1.91118,1.91068,1.91118,8000000.0
2008-01-04 15:45:00,1.91107,1.91119,1.91101,1.91115,8000000.0
2008-01-04 15:46:00,1.91107,1.91208,1.91107,1.91159,10000000.0
2008-01-04 15:47:00,1.91082,1.91112,1.9106,1.91064,7000000.0
2008-01-04 15:48:00,1.91086,1.91142,1.91086,1.91141,7000000.0
2008-01-04 15:49:00,1.91214,1.91253,1.91214,1.91223,8000000.0
2008-01-04 15:50:00,1.91184,1.91217,1.91177,1.91215,8000000.0
2008-01-04 15:51:00,1.91243,1.91287,1.91243,1.91278,9000000.0
2008-01-04 15:52:00,1.91281,1.91309,1.91251,1.91285,7000000.0
2008-01-04 15:53:00,1.91231,1.91298,1.91231,1.91293,7000000.0
2008-01-04 15:54:00,1.91244,1.91292,1.91239,1.91292,11000000.0
2008-01-04 15:55:00,1.9131,1.91375,1.9131,1.91375,9000000.0
2008-01-04 15:56:00,1.91352,1.91352,1.91286,1.91288,7000000.0
2008-01-04 15:57:00,1.91286,1.91383,1.91286,1.91366,10000000.0
2008-01-04 15:58:00,1.91415,1.91424,1.91399,1.91421,10000000.0
2008-01-04 15:59:00,1.91414,1.91437,1.91414,1.91437,7000000.0
2008-01-04 16:00:00,1.91474,1.91498,1.91474,1.91494,7000000.0
2008-01-04 16:01:00,1.91495,1.91495,1.91475,1.91481,9000000.0
2008-01-04 16:02:00,1.91474,1.91498,1.91399,1.91399,8000000.0
2008-01-04 16:03:00,1.91375,1.91375,1.91332,1.91367,11000000.0
2008-01-04 16:04:00,1.91395,1.91446,1.91381,1.91446,8000000.0
2008-01-04 16:05:00,1.91458,1.91484,1.914,1.91484,9000000.0
2008-01-04 16:06:00,1.91529,1.91653,1.91529,1.91653,10000000.0
2008-01-04 16:07:00,1.91634,1.91706,1.91634,1.91652,10000000.0
2008-01-04 16:08:00,1.91666,1.91666,1.91562,1.91621,8000000.0
2008-01-04 16:09:00,1.91621,1.91651,1.91611,1.91651,7000000.0
2008-01-04 16:10:00,1.91686,1.9171,1.91633,1.91633,7000000.0
2008-01-04 16:11:00,1.91595,1.91595,1.91506,1.91506,10000000.0
2008-01-04 16:12:00,1.91477,1.91537,1.91477,1.91521,9000000.0
2008-01-04 16:13:00,1.91502,1.91505,1.91449,1.91449,7000000.0
2008-01-04 16:14:00,1.91446,1.91476,1.91446,1.91471,11000000.0
2008-01-04 16:15:00,1.91486,1.91486,1.91428,1.91428,7000000.0
2008-01-04 16:16:00,1.91455,1.9147,1.91418,1.91418,7000000.0
2008-01-04 16:17:00,1.91433,1.91433,1.91334,1.91334,11000000.0
2008-01-04 16:18:00,1.91326,1.91353,1.91326,1.91339,11000000.0
2008-01-04 16:19:00,1.91347,1.91376,1.91346,1.91376,11000000.0
2008-01-04 16:20:00,1.91424,1.91462,1.91424,1.91434,9000000.0
2008-01-04 16:21:00,1.91419,1.91419,1.914,1.914,9000000.0
2008-01-04 16:22:00,1.91383,1.91401,1.91349,1.91377,8000000.0
2008-01-04 16:23:00,1.91374,1.91399,1.91369,1.91399,8000000.0
2008-01-04 16:24:00,1.91429,1.91429,1.91409,1.9142,10000000.0
2008-01-04 16:25:00,1.91424,1.91443,1.91424,1.91435,7000000.0
2008-01-04 16:26:00,1.91489,1.91505,1.91474,1.91482,7000000.0
2008-01-04 16:27:00,1.91459,1.91459,1.91428,1.91456,11000000.0
2008-01-04 16:28:00,1.91479,1.91502,1.91472,1.91478,11000000.0
2008-01-04 16:29:00,1.91501,1.91517,1.91501,1.91511,7000000.0
2008-01-04 16:30:00,1.91527,1.91527,1.91474,1.91519,8000000.0
2008-01-04 16:31:00,1.91514,1.91519,1.91496,1.91507,7000000.0
2008-01-04 16:32:00,1.91536,1.9156,1.91535,1.9156,8000000.0
2008-01-04 16:33:00,1.91551,1.91569,1.91507,1.91515,11000000.0
2008-01-04 16:34:00,1.91535,1.91617,1.91535,1.91617,8000000.0
2008-01-04 16:35:00,1.91647,1.91678,1.91647,1.91678,7000000.0
2008-01-04 16:36:00,1.91696,1.91696,1.91639,1.91646,8000000.0
2008-01-04 16:37:00,1.91623,1.91654,1.91619,1.91624,8000000.0
2008-01-04 16:38:00,1.91621,1.91656,1.91621,1.91649,7000000.0
2008-01-04 16:39:00,1.91622,1.91677,1.91622,1.91677,8000000.0
2008-01-04 16:40:00,1.91701,1.91701,1.91636,1.91636,11000000.0
2008-01-04 16:41:00,1.91692,1.9178,1.91671,1.9178,10000000.0
2008-01-04 16:42:00,1.91765,1.91765,1.91727,1.91758,7000000.0
2008-01-04 16:43:00,1.91801,1.91857,1.91801,1.91857,7000000.0
2008-01-04 16:44:00,1.91875,1.91955,1.91875,1.91955,7000000.0
2008-01-04 16:45:00,1.91944,1.92037,1.91944,1.9203,11000000.0
2008-01-04 16:46:00,1.92069,1.92076,1.92014,1.9204,11000000.0
2008-01-04 16:47:00,1.91992,1.92006,1.91968,1.91968,7000000.0
2008-01-04 16:48:00,1.91978,1.91978,1.91895,1.91916,10000000.0
2008-01-04 16:49:00,1.9188,1.91899,1.91877,1.9188,8000000.0
2008-01-04 16:50:00,1.91869,1.91932,1.91869,1.91902,8000000.0
2008-01-04 16:51:00,1.91838,1.91897,1.9179,1.91897,9000000.0
2008-01-04 16:52:00,1.91946,1.91962,1.91935,1.91942,7000000.0
2008-01-04 16:53:00,1.91863,1.91899,1.91843,1.91843,8000000.0
2008-01-04 16:54:00,1.91814,1.91814,1.9179,1.9179,7000000.0
2008-01-04 16:55:00,1.918,1.91834,1.91796,1.91834,11000000.0
2008-01-04 16:56:00,1.91855,1.91869,1.91845,1.91845,11000000.0
2008-01-04 16:57:00,1.91882,1.91925,1.91882,1.91925,7000000.0
2008-01-04 16:58:00,1.91935,1.92025,1.91935,1.92025,8000000.0
2008-01-04 16:59:00,1.91908,1.9203,1.91908,1.91983,7000000.0
2008-01-04 17:00:00,1.91826,1.91865,1.91786,1.91786,11000000.0
2008-01-04 17:01:00,1.91764,1.91768,1.91752,1.91763,7000000.0
2008-01-04 17:02:00,1.91688,1.9177,1.91688,1.9177,8000000.0
2008-01-04 17:03:00,1.91777,1.91812,1.91625,1.91811,7000000.0
2008-01-04 17:04:00,1.91827,1.91832,1.91817,1.91826,7000000.0
2008-01-04 17:05:00,1.91885,1.91951,1.91885,1.91951,10000000.0
2008-01-04 17:06:00,1.91991,1.91999,1.91904,1.91904,9000000.0
2008-01-04 17:07:00,1.91813,1.91821,1.9175,1.91762,8000000.0
2008-01-04 17:08:00,1.9174,1.91778,1.91714,1.91778,9000000.0
2008-01-04 17:09:00,1.91801,1.91826,1.91763,1.91826,8000000.0
2008-01-04 17:10:00,1.91841,1.91859,1.91827,1.91845,9000000.0
2008-01-04 17:11:00,1.91841,1.91977,1.91841,1.91977,8000000.0
2008-01-04 17:12:00,1.92032,1.92046,1.92021,1.92033,7000000.0
2008-01-04 17:13:00,1.92053,1.92111,1.92053,1.92105,8000000.0
2008-01-04 17:14:00,1.92154,1.92339,1.92154,1.92339,8000000.0
2008-01-04 17:15:00,1.92373,1.92397,1.92373,1.92379,7000000.0
2008-01-04 17:16:00,1.92398,1.92448,1.92398,1.92448,10000000.0
2008-01-04 17:17:00,1.92454,1.92473,1.92454,1.92469,7000000.0
2008-01-04 17:18:00,1.92485,1.92521,1.92475,1.9249,9000000.0
2008-01-04 17:19:00,1.92461,1.92461,1.92407,1.92418,7000000.0
2008-01-04 17:20:00,1.92379,1.92379,1.923,1.92337,8000000.0
2008-01-04 17:21:00,1.92381,1.92381,1.92265,1.92265,10000000.0
2008-01-04 17:22:00,1.9223,1.92263,1.9223,1.92263,8000000.0
2008-01-04 17:23:00,1.92223,1.92223,1.92135,1.92142,8000000.0
2008-01-04 17:24:00,1.9212,1.9212,1.92094,1.92105,7000000.0
2008-01-04 17:25:00,1.92082,1.92118,1.92065,1.92118,7000000.0
2008-01-04 17:26:00,1.92095,1.92095,1.92055,1.92064,7000000.0
2008-01-04 17:27:00,1.92119,1.92132,1.92096,1.92132,9000000.0
2008-01-04 17:28:00,1.92144,1.92211,1.92141,1.92211,7000000.0
2008-01-04 17:29:00,1.92226,1.92276,1.92226,1.9227,8000000.0
2008-01-04 17:30:00,1.92292,1.92292,1.92213,1.92222,8000000.0
2008-01-04 17:31:00,1.92173,1.92173,1.921,1.921,9000000.0
2008-01-04 17:32:00,1.9211,1.92124,1.92094,1.92122,8000000.0
2008-01-04 17:33:00,1.92131,1.92142,1.92108,1.92142,11000000.0
2008-01-04 17:34:00,1.92135,1.92135,1.9207,1.92109,9000000.0
2008-01-04 17:35:00,1.92103,1.92124,1.92099,1.92123,7000000.0
2008-01-04 17:36:00,1.92127,1.9213,1.92078,1.92091,7000000.0
2008-01-04 17:37:00,1.92053,1.92053,1.92013,1.92013,7000000.0
2008-01-04 17:38:00,1.9202,1.92045,1.9202,1.92045,8000000.0
2008-01-04 17:39:00,1.9206,1.92097,1.9205,1.9205,7000000.0
2008-01-04 17:40:00,1.91979,1.9201,1.91979,1.91994,9000000.0
2008-01-04 17:41:00,1.91929,1.91944,1.91922,1.91929,8000000.0
2008-01-04 17:42:00,1.91963,1.91977,1.91945,1.91959,11000000.0
2008-01-04 17:43:00,1.91924,1.91987,1.91911,1.91987,7000000.0
2008-01-04 17:44:00,1.91984,1.9199,1.91972,1.91989,10000000.0
2008-01-04 17:45:00,1.92002,1.92035,1.91988,1.92035,7000000.0
2008-01-04 17:46:00,1.92059,1.92091,1.92057,1.92091,8000000.0
2008-01-04 17:47:00,1.92083,1.92087,1.92049,1.92049,8000000.0
2008-01-04 17:48:00,1.9202,1.9202,1.91978,1.91981,7000000.0
2008-01-04 17:49:00,1.92014,1.92036,1.92014,1.92014,7000000.0
2008-01-04 17:50:00,1.91981,1.9199,1.91981,1.91986,7000000.0
2008-01-04 17:51:00,1.91989,1.92045,1.91989,1.92031,7000000.0
2008-01-04 17:52:00,1.92028,1.92035,1.92016,1.92033,7000000.0
2008-01-04 17:53:00,1.92054,1.92122,1.92054,1.92122,7000000.0
2008-01-04 17:54:00,1.92116,1.92136,1.92114,1.92131,11000000.0
2008-01-04 17:55:00,1.92104,1.92124,1.92064,1.92064,7000000.0
2008-01-04 17:56:00,1.91983,1.91988,1.91977,1.91985,7000000.0
2008-01-04 17:57:00,1.92006,1.92006,1.91975,1.91997,10000000.0
2008-01-04 17:58:00,1.92013,1.92074,1.92013,1.92066,10000000.0
2008-01-04 17:59:00,1.92084,1.92118,1.92003,1.92003,10000000.0
2008-01-04 18:00:00,1.92007,1.92075,1.92007,1.92064,10000000.0
2008-01-04 18:01:00,1.92112,1.92112,1.92095,1.92098,8000000.0
2008-01-04 18:02:00,1.92058,1.92061,1.92031,1.92031,8000000.0
2008-01-04 18:03:00,1.92019,1.92032,1.92015,1.92015,10000000.0
2008-01-04 18:04:00,1.92025,1.92028,1.92022,1.92023,8000000.0
2008-01-04 18:05:00,1.91981,1.92,1.91981,1.91981,10000000.0
2008-01-04 18:06:00,1.91979,1.92,1.9197,1.9197,10000000.0
2008-01-04 18:07:00,1.91984,1.91984,1.91962,1.91964,8000000.0
2008-01-04 18:08:00,1.9196,1.91973,1.91957,1.91973,8000000.0
2008-01-04 18:09:00,1.91984,1.92011,1.91944,1.91944,8000000.0
2008-01-04 18:10:00,1.91964,1.91978,1.91936,1.91936,11000000.0
2008-01-04 18:11:00,1.91992,1.92044,1.91992,1.92044,7000000.0
2008-01-04 18:12:00,1.91995,1.91995,1.91917,1.91917,9000000.0
2008-01-04 18:13:00,1.91951,1.91951,1.91887,1.91932,11000000.0
2008-01-04 18:14:00,1.91946,1.91953,1.91898,1.91898,7000000.0
2008-01-04 18:15:00,1.91892,1.91923,1.91892,1.91898,8000000.0
2008-01-04 18:16:00,1.91911,1.91946,1.91911,1.9192,11000000.0
2008-01-04 18:17:00,1.91941,1.91944,1.91902,1.91902,10000000.0
2008-01-04 18:18:00,1.91905,1.91921,1.91892,1.91893,8000000.0
2008-01-04 18:19:00,1.91865,1.91906,1.91865,1.91906,9000000.0
2008-01-04 18:20:00,1.9188,1.919,1.9188,1.91886,7000000.0
2008-01-04 18:21:00,1.91935,1.91939,1.91738,1.9192,11000000.0
2008-01-04 18:22:00,1.91926,1.91926,1.91907,1.9192,11000000.0
2008-01-04 18:23:00,1.91878,1.91878,1.91801,1.91801,8000000.0
2008-01-04 18:24:00,1.91764,1.91764,1.9172,1.91757,10000000.0
2008-01-04 18:25:00,1.91784,1.91784,1.91725,1.91725,7000000.0
2008-01-04 18:26:00,1.91686,1.91686,1.91657,1.91664,8000000.0
2008-01-04 18:27:00,1.91676,1.91764,1.91676,1.91764,7000000.0
2008-01-04 18:28:00,1.91681,1.91681,1.91633,1.91633,7000000.0
2008-01-04 18:29:00,1.91645,1.91645,1.91557,1.91557,7000000.0
2008-01-04 18:30:00,1.91536,1.91562,1.91513,1.91513,8000000.0
2008-01-04 18:31:00,1.91527,1.91603,1.91527,1.916,9000000.0
2008-01-04 18:32:00,1.9163,1.9163,1.9157,1.91595,11000000.0
2008-01-04 18:33:00,1.91589,1.91589,1.91566,1.91566,11000000.0
2008-01-04 18:34:00,1.91581,1.91659,1.91581,1.91659,7000000.0
2008-01-04 18:35:00,1.91774,1.91779,1.9172,1.9172,8000000.0
2008-01-04 18:36:00,1.91726,1.91726,1.91709,1.91709,7000000.0
2008-01-04 18:37:00,1.91716,1.91745,1.91715,1.91737,8000000.0
2008-01-04 18:38:00,1.91684,1.91684,1.91646,1.91649,8000000.0
2008-01-04 18:39:00,1.91675,1.91716,1.91675,1.91678,7000000.0
2008-01-04 18:40:00,1.91662,1.91685,1.91642,1.91685,7000000.0
2008-01-04 18:41:00,1.91704,1.91711,1.91692,1.91711,8000000.0
2008-01-04 18:42:00,1.91709,1.9172,1.91699,1.91718,11000000.0
2008-01-04 18:43:00,1.91749,1.91757,1.91738,1.91739,8000000.0
2008-01-04 18:44:00,1.91701,1.91701,1.91683,1.91691,7000000.0
2008-01-04 18:45:00,1.91714,1.91714,1.91679,1.91679,11000000.0
2008-01-04 18:46:00,1.91707,1.91716,1.91687,1.91687,9000000.0
2008-01-04 18:47:00,1.9166,1.91678,1.91649,1.91649,8000000.0
2008-01-04 18:48:00,1.91678,1.91687,1.91671,1.91685,9000000.0
2008-01-04 18:49:00,1.91681,1.91711,1.91681,1.91701,7000000.0
2008-01-04 18:50:00,1.91721,1.9173,1.91712,1.9173,11000000.0
2008-01-04 18:51:00,1.91712,1.91712,1.91678,1.91684,7000000.0
2008-01-04 18:52:00,1.91648,1.91648,1.91602,1.91634,8000000.0
2008-01-04 18:53:00,1.91605,1.91617,1.91585,1.91604,11000000.0
2008-01-04 18:54:00,1.91602,1.91634,1.91602,1.91616,7000000.0
2008-01-04 18:55:00,1.91644,1.91656,1.91633,1.91656,7000000.0
2008-01-04 18:56:00,1.91643,1.91672,1.91643,1.91661,7000000.0
2008-01-04 18:57:00,1.91732,1.91749,1.91693,1.91749,10000000.0
2008-01-04 18:58:00,1.9176,1.9176,1.91745,1.91754,9000000.0
2008-01-04 18:59:00,1.91747,1.91747,1.91723,1.91731,8000000.0
2008-01-04 19:00:00,1.91728,1.9174,1.91686,1.91717,7000000.0
2008-01-04 19:01:00,1.91721,1.91721,1.91692,1.91692,7000000.0
2008-01-04 19:02:00,1.91755,1.91755,1.91663,1.91663,8000000.0
2008-01-04 19:03:00,1.91713,1.91724,1.91661,1.91661,7000000.0
2008-01-04 19:04:00,1.91687,1.91709,1.91674,1.91709,8000000.0
2008-01-04 19:05:00,1.91723,1.9182,1.91723,1.91811,8000000.0
2008-01-04 19:06:00,1.9183,1.9183,1.91747,1.91797,8000000.0
2008-01-04 19:07:00,1.91809,1.91811,1.91756,1.91756,9000000.0
2008-01-04 19:08:00,1.91752,1.91752,1.91717,1.91717,8000000.0
2008-01-04 19:09:00,1.91635,1.91635,1.91596,1.91596,7000000.0
2008-01-04 19:10:00,1.91576,1.91707,1.91576,1.91707,11000000.0
2008-01-04 19:11:00,1.9179,1.9179,1.91756,1.91789,10000000.0
2008-01-04 19:12:00,1.9183,1.91844,1.91819,1.91819,7000000.0
2008-01-04 19:13:00,1.91788,1.91788,1.91613,1.91779,8000000.0
2008-01-04 19:14:00,1.91789,1.91789,1.91765,1.91765,8000000.0
2008-01-04 19:15:00,1.9178,1.9178,1.9174,1.9174,10000000.0
2008-01-04 19:16:00,1.91754,1.91754,1.91708,1.91713,8000000.0
2008-01-04 19:17:00,1.91765,1.91765,1.91693,1.91708,10000000.0
2008-01-04 19:18:00,1.91743,1.91807,1.91743,1.91779,11000000.0
2008-01-04 19:19:00,1.91762,1.91801,1.91762,1.91801,8000000.0
2008-01-04 19:20:00,1.9182,1.9182,1.91794,1.91801,11000000.0
2008-01-04 19:21:00,1.9182,1.91844,1.9182,1.91824,10000000.0
2008-01-04 19:22:00,1.91834,1.91868,1.91833,1.91868,9000000.0
2008-01-04 19:23:00,1.91825,1.91843,1.9182,1.91843,8000000.0
2008-01-04 19:24:00,1.91836,1.91839,1.91822,1.91834,9000000.0
2008-01-04 19:25:00,1.91854,1.91956,1.91854,1.91944,9000000.0
2008-01-04 19:26:00,1.91929,1.91948,1.91929,1.91934,7000000.0
2008-01-04 19:27:00,1.91932,1.91955,1.91932,1.91946,8000000.0
2008-01-04 19:28:00,1.91965,1.91977,1.91952,1.91965,10000000.0
2008-01-04 19:29:00,1.91985,1.9199,1.91978,1.91982,7000000.0
2008-01-04 19:30:00,1.91987,1.91987,1.91952,1.91954,10000000.0
2008-01-04 19:31:00,1.9192,1.9192,1.91884,1.91913,7000000.0
2008-01-04 19:32:00,1.91935,1.91965,1.9193,1.91965,10000000.0
2008-01-04 19:33:00,1.91956,1.91997,1.91956,1.91969,7000000.0
2008-01-04 19:34:00,1.91953,1.91953,1.91943,1.91947,8000000.0
2008-01-04 19:35:00,1.91938,1.91979,1.91926,1.91979,7000000.0
2008-01-04 19:36:00,1.91992,1.91992,1.91965,1.91984,7000000.0
2008-01-04 19:37:00,1.91957,1.91961,1.91945,1.9196,8000000.0
2008-01-04 19:38:00,1.91955,1.91966,1.91955,1.91966,8000000.0
2008-01-04 19:39:00,1.91986,1.91994,1.91977,1.91977,8000000.0
2008-01-04 19:40:00,1.92004,1.92016,1.91971,1.91971,7000000.0
2008-01-04 19:41:00,1.92038,1.92149,1.92038,1.92139,9000000.0
2008-01-04 19:42:00,1.92089,1.92121,1.92087,1.92115,7000000.0
2008-01-04 19:43:00,1.92098,1.92098,1.9203,1.9203,11000000.0
2008-01-04 19:44:00,1.92022,1.92022,1.91937,1.91937,8000000.0
2008-01-04 19:45:00,1.91938,1.91956,1.91904,1.91909,9000000.0
2008-01-04 19:46:00,1.91964,1.91968,1.9195,1.91953,7000000.0
2008-01-04 19:47:00,1.91945,1.91945,1.91878,1.91878,9000000.0
2008-01-04 19:48:00,1.91891,1.91904,1.9188,1.91892,8000000.0
2008-01-04 19:49:00,1.919,1.91919,1.919,1.91917,7000000.0
2008-01-04 19:50:00,1.91918,1.91929,1.91876,1.91876,7000000.0
2008-01-04 19:51:00,1.91878,1.91897,1.91876,1.91884,7000000.0
2008-01-04 19:52:00,1.9188,1.91885,1.91859,1.91885,7000000.0
2008-01-04 19:53:00,1.91851,1.91859,1.91836,1.91857,7000000.0
2008-01-04 19:54:00,1.91881,1.91975,1.91881,1.91975,8000000.0
2008-01-04 19:55:00,1.91995,1.92041,1.91995,1.92017,8000000.0
2008-01-04 19:56:00,1.92041,1.92068,1.92029,1.92038,8000000.0
2008-01-04 19:57:00,1.92044,1.92052,1.92043,1.92052,7000000.0
2008-01-04 19:58:00,1.92046,1.92058,1.92019,1.92058,10000000.0
2008-01-04 19:59:00,1.92061,1.92143,1.92061,1.92132,8000000.0
2008-01-04 20:00:00,1.92169,1.92255,1.92169,1.92252,7000000.0
2008-01-04 20:01:00,1.92337,1.92391,1.92337,1.92374,7000000.0
2008-01-04 20:02:00,1.92378,1.92382,1.92303,1.92303,7000000.0
2008-01-04 20:03:00,1.92281,1.92301,1.92273,1.92298,9000000.0
2008-01-04 20:04:00,1.92277,1.92332,1.92277,1.92322,9000000.0
2008-01-04 20:05:00,1.92317,1.92342,1.92305,1.92342,9000000.0
2008-01-04 20:06:00,1.92362,1.92413,1.92362,1.9238,11000000.0
2008-01-04 20:07:00,1.92395,1.92395,1.92355,1.92364,10000000.0
2008-01-04 20:08:00,1.92383,1.92397,1.92368,1.92397,8000000.0
2008-01-04 20:09:00,1.92423,1.92438,1.92421,1.92433,7000000.0
2008-01-04 20:10:00,1.92403,1.9241,1.92365,1.92369,8000000.0
2008-01-04 20:11:00,1.92362,1.92393,1.9236,1.9236,8000000.0
2008-01-04 20:12:00,1.92372,1.92372,1.92362,1.92362,7000000.0
2008-01-04 20:13:00,1.92357,1.92361,1.92346,1.92357,10000000.0
2008-01-04 20:14:00,1.92344,1.92344,1.92226,1.92226,7000000.0
2008-01-04 20:15:00,1.92208,1.92273,1.92208,1.92273,7000000.0
2008-01-04 20:16:00,1.92236,1.9225,1.92235,1.9225,7000000.0
2008-01-04 20:17:00,1.92231,1.92258,1.92229,1.92258,11000000.0
2008-01-04 20:18:00,1.92257,1.92312,1.92243,1.92312,9000000.0
2008-01-04 20:19:00,1.92324,1.92349,1.92324,1.92342,8000000.0
2008-01-04 20:20:00,1.92379,1.92388,1.92353,1.92353,7000000.0
2008-01-04 20:21:00,1.92363,1.92363,1.92289,1.92295,11000000.0
2008-01-04 20:22:00,1.92268,1.9227,1.92243,1.92265,7000000.0
2008-01-04 20:23:00,1.92287,1.92322,1.92287,1.92312,7000000.0
2008-01-04 20:24:00,1.9236,1.9236,1.9233,1.9233,8000000.0
2008-01-04 20:25:00,1.92344,1.92358,1.92344,1.92349,11000000.0
2008-01-04 20:26:00,1.9235,1.92381,1.9235,1.92368,8000000.0
2008-01-04 20:27:00,1.92355,1.92383,1.92353,1.92366,9000000.0
2008-01-04 20:28:00,1.92329,1.92341,1.92327,1.92334,7000000.0
2008-01-04 20:29:00,1.92338,1.92352,1.92321,1.92321,8000000.0
2008-01-04 20:30:00,1.92326,1.92326,1.923,1.923,8000000.0
2008-01-04 20:31:00,1.92321,1.92321,1.92286,1.92286,7000000.0
2008-01-04 20:32:00,1.9229,1.92307,1.92287,1.92307,7000000.0
2008-01-04 20:33:00,1.92298,1.92312,1.92289,1.92308,7000000.0
2008-01-04 20:34:00,1.92313,1.92314,1.92302,1.92311,8000000.0
2008-01-04 20:35:00,1.92291,1.92326,1.92285,1.92326,9000000.0
2008-01-04 20:36:00,1.92303,1.92342,1.92303,1.92342,7000000.0
2008-01-04 20:37:00,1.92344,1.92344,1.92324,1.92333,11000000.0
2008-01-04 20:38:00,1.92345,1.92422,1.92345,1.92422,10000000.0
2008-01-04 20:39:00,1.92406,1.92406,1.92339,1.92358,9000000.0
2008-01-04 20:40:00,1.92348,1.92375,1.9234,1.92375,8000000.0
2008-01-04 20:41:00,1.92401,1.92401,1.92363,1.92363,8000000.0
2008-01-04 20:42:00,1.92362,1.92362,1.92318,1.92318,11000000.0
2008-01-04 20:43:00,1.92378,1.92407,1.92378,1.92404,8000000.0
2008-01-04 20:44:00,1.92365,1.92384,1.92365,1.92375,10000000.0
2008-01-04 20:45:00,1.92366,1.92366,1.9235,1.92353,7000000.0
2008-01-04 20:46:00,1.92356,1.92368,1.92352,1.92352,8000000.0
2008-01-04 20:47:00,1.92357,1.92358,1.92348,1.92352,7000000.0
2008-01-04 20:48:00,1.92358,1.92366,1.92342,1.92363,10000000.0
2008-01-04 20:49:00,1.92373,1.92402,1.92373,1.92395,7000000.0
2008-01-04 20:50:00,1.92405,1.92405,1.92363,1.92363,8000000.0
2008-01-04 20:51:00,1.92362,1.92362,1.92344,1.92358,9000000.0
2008-01-04 20:52:00,1.92356,1.92362,1.92349,1.92357,11000000.0
2008-01-04 20:53:00,1.92358,1.92358,1.92319,1.92319,11000000.0
2008-01-04 20:54:00,1.92325,1.92325,1.92305,1.92309,11000000.0
2008-01-04 20:55:00,1.92299,1.92299,1.92245,1.92245,8000000.0
2008-01-04 20:56:00,1.92234,1.92269,1.92233,1.92269,7000000.0
2008-01-04 20:57:00,1.92251,1.92272,1.92226,1.92272,9000000.0
2008-01-04 20:58:00,1.92281,1.92281,1.92262,1.92279,7000000.0
2008-01-04 20:59:00,1.92261,1.923,1.92261,1.923,7000000.0
2008-01-04 21:00:00,1.92328,1.92366,1.92322,1.92366,7000000.0
2008-01-04 21:01:00,1.92338,1.92338,1.92303,1.92307,7000000.0
2008-01-04 21:02:00,1.92271,1.92311,1.92268,1.92311,7000000.0
2008-01-04 21:03:00,1.92301,1.92314,1.92297,1.92307,8000000.0
2008-01-04 21:04:00,1.92313,1.92328,1.92281,1.92311,7000000.0
2008-01-04 21:05:00,1.92305,1.92313,1.92305,1.92309,7000000.0
2008-01-04 21:06:00,1.92306,1.92331,1.92306,1.92311,8000000.0
2008-01-04 21:07:00,1.92308,1.92308,1.92285,1.92294,8000000.0
2008-01-04 21:08:00,1.9229,1.92318,1.92285,1.92318,10000000.0
2008-01-04 21:09:00,1.92286,1.92303,1.92286,1.92292,10000000.0
2008-01-04 21:10:00,1.92294,1.92294,1.92273,1.92279,8000000.0
2008-01-04 21:11:00,1.92292,1.92301,1.92289,1.92289,7000000.0
2008-01-04 21:12:00,1.92328,1.92364,1.92328,1.92364,8000000.0
2008-01-04 21:13:00,1.9237,1.9237,1.9233,1.92361,10000000.0
2008-01-04 21:14:00,1.92348,1.92373,1.92348,1.92362,8000000.0
2008-01-04 21:15:00,1.92356,1.92405,1.92356,1.92385,8000000.0
2008-01-04 21:16:00,1.92494,1.9254,1.92494,1.92533,7000000.0
2008-01-04 21:17:00,1.92535,1.92535,1.92488,1.92518,11000000.0
2008-01-04 21:18:00,1.92503,1.92515,1.92484,1.92484,7000000.0
2008-01-04 21:19:00,1.92421,1.92431,1.92398,1.9242,9000000.0
2008-01-04 21:20:00,1.924,1.92416,1.92399,1.92411,11000000.0
2008-01-04 21:21:00,1.92421,1.92421,1.92396,1.92407,10000000.0
2008-01-04 21:22:00,1.92412,1.92421,1.92406,1.92421,10000000.0
2008-01-04 21:23:00,1.92423,1.92431,1.92408,1.92431,7000000.0
2008-01-04 21:24:00,1.92435,1.92513,1.92435,1.92513,11000000.0
2008-01-04 21:25:00,1.92528,1.92528,1.92492,1.92492,7000000.0
2008-01-04 21:26:00,1.92472,1.92472,1.9245,1.92465,7000000.0
2008-01-04 21:27:00,1.92463,1.92465,1.92446,1.92456,7000000.0
2008-01-04 21:28:00,1.9245,1.92458,1.92434,1.92458,7000000.0
2008-01-04 21:29:00,1.92463,1.92469,1.9246,1.92467,8000000.0
2008-01-04 21:30:00,1.9247,1.92515,1.9247,1.92515,8000000.0
2008-01-04 21:31:00,1.92562,1.92605,1.92562,1.92605,8000000.0
2008-01-04 21:32:00,1.92583,1.92583,1.92493,1.92559,7000000.0
2008-01-04 21:33:00,1.92516,1.92519,1.92441,1.92449,11000000.0
2008-01-04 21:34:00,1.92443,1.92444,1.92421,1.92444,11000000.0
2008-01-04 21:35:00,1.92456,1.92498,1.92456,1.9248,11000000.0
2008-01-04 21:36:00,1.9249,1.92504,1.92486,1.92497,8000000.0
2008-01-04 21:37:00,1.9249,1.92495,1.92469,1.92492,8000000.0
2008-01-04 21:38:00,1.9249,1.9249,1.92471,1.92479,8000000.0
2008-01-04 21:39:00,1.92471,1.92504,1.92471,1.92502,9000000.0
2008-01-04 21:40:00,1.92496,1.92496,1.92475,1.92475,7000000.0
2008-01-04 21:41:00,1.92508,1.92509,1.92491,1.92498,9000000.0
2008-01-04 21:42:00,1.92507,1.92527,1.92507,1.92527,7000000.0
2008-01-04 21:43:00,1.92533,1.9255,1.92524,1.92524,9000000.0
2008-01-04 21:44:00,1.92506,1.92517,1.92503,1.92512,8000000.0
2008-01-04 21:45:00,1.92505,1.92527,1.92505,1.92519,10000000.0
2008-01-04 21:46:00,1.92538,1.92538,1.92524,1.92532,8000000.0
2008-01-04 21:47:00,1.92539,1.92539,1.92518,1.9252,8000000.0
2008-01-04 21:48:00,1.92514,1.9252,1.92498,1.9252,8000000.0
2008-01-04 21:49:00,1.92522,1.9254,1.9252,1.92526,8000000.0
2008-01-04 21:50:00,1.92506,1.92539,1.92506,1.9253,8000000.0
2008-01-04 21:51:00,1.92533,1.92536,1.92524,1.92533,7000000.0
2008-01-04 21:52:00,1.92509,1.92543,1.92509,1.92543,7000000.0
2008-01-04 21:53:00,1.92549,1.92558,1.92545,1.92556,7000000.0
2008-01-04 21:54:00,1.92545,1.92574,1.92524,1.92574,7000000.0
2008-01-04 21:55:00,1.92574,1.92574,1.92552,1.92558,7000000.0
2008-01-04 21:56:00,1.92565,1.92591,1.92565,1.92591,8000000.0
2008-01-04 21:57:00,1.926,1.92623,1.92592,1.92623,7000000.0
2008-01-04 21:58:00,1.92611,1.92627,1.92611,1.92623,7000000.0
2008-01-04 21:59:00,1.92633,1.92633,1.92585,1.92585,8000000.0
2008-01-04 22:00:00,1.92624,1.92687,1.92624,1.92687,10000000.0
2008-01-04 22:01:00,1.92688,1.92688,1.926,1.92641,9000000.0
2008-01-04 22:02:00,1.92682,1.92702,1.92682,1.92688,8000000.0
2008-01-04 22:03:00,1.92749,1.92774,1.92734,1.92734,7000000.0
2008-01-04 22:04:00,1.92717,1.92717,1.92629,1.92629,8000000.0
2008-01-04 22:05:00,1.92625,1.92628,1.92613,1.92617,10000000.0
2008-01-04 22:06:00,1.92623,1.92654,1.92623,1.92654,7000000.0
2008-01-04 22:07:00,1.92639,1.92656,1.92577,1.92577,8000000.0
2008-01-04 22:08:00,1.92548,1.92553,1.92546,1.92547,8000000.0
2008-01-04 22:09:00,1.92553,1.92563,1.92548,1.92558,9000000.0
2008-01-04 22:10:00,1.92547,1.92556,1.92534,1.92534,8000000.0
2008-01-04 22:11:00,1.92544,1.9255,1.9254,1.9254,7000000.0
2008-01-04 22:12:00,1.92535,1.92548,1.92535,1.92545,8000000.0
2008-01-04 22:13:00,1.92547,1.92559,1.92543,1.92544,7000000.0
2008-01-04 22:14:00,1.92562,1.92569,1.92551,1.92569,11000000.0
2008-01-04 22:15:00,1.92582,1.92582,1.92552,1.92578,8000000.0
2008-01-04 22:16:00,1.92564,1.92574,1.9255,1.92567,9000000.0
2008-01-04 22:17:00,1.92583,1.92639,1.92583,1.92639,7000000.0
2008-01-04 22:18:00,1.92597,1.92614,1.92597,1.92614,8000000.0
2008-01-04 22:19:00,1.92598,1.92607,1.92589,1.92607,7000000.0
2008-01-04 22:20:00,1.92618,1.92622,1.92606,1.92622,7000000.0
2008-01-04 22:21:00,1.92614,1.92619,1.92609,1.92611,9000000.0
2008-01-04 22:22:00,1.92613,1.92613,1.92595,1.92599,7000000.0
2008-01-04 22:23:00,1.926,1.926,1.92587,1.92592,9000000.0
2008-01-04 22:24:00,1.92559,1.92604,1.92559,1.92594,7000000.0
2008-01-04 22:25:00,1.92578,1.92611,1.92577,1.92611,8000000.0
2008-01-04 22:26:00,1.92609,1.9263,1.92608,1.92619,9000000.0
2008-01-04 22:27:00,1.92606,1.9261,1.9259,1.9259,8000000.0
2008-01-04 22:28:00,1.92582,1.92582,1.92542,1.92545,8000000.0
2008-01-04 22:29:00,1.92565,1.92612,1.92565,1.92612,10000000.0
2008-01-04 22:30:00,1.9257,1.9257,1.92536,1.92551,7000000.0
2008-01-04 22:31:00,1.92544,1.92588,1.92544,1.92569,9000000.0
2008-01-04 22:32:00,1.92536,1.92563,1.92536,1.92536,8000000.0
2008-01-04 22:33:00,1.92552,1.9257,1.92551,1.92558,7000000.0
2008-01-04 22:34:00,1.92516,1.92521,1.92512,1.92521,7000000.0
2008-01-04 22:35:00,1.92542,1.92604,1.92542,1.92604,8000000.0
2008-01-04 22:36:00,1.92607,1.92619,1.92607,1.92609,10000000.0
2008-01-04 22:37:00,1.92581,1.92581,1.92535,1.92535,7000000.0
2008-01-04 22:38:00,1.92553,1.92572,1.92553,1.92572,8000000.0
2008-01-04 22:39:00,1.92551,1.92551,1.92525,1.92543,10000000.0
2008-01-04 22:40:00,1.92549,1.92565,1.92548,1.92565,7000000.0
2008-01-04 22:41:00,1.92561,1.92586,1.92551,1.92556,8000000.0
2008-01-04 22:42:00,1.92546,1.92551,1.92537,1.92551,8000000.0
2008-01-04 22:43:00,1.9251,1.92536,1.92508,1.92536,7000000.0
2008-01-04 22:44:00,1.92503,1.92525,1.92503,1.92504,11000000.0
2008-01-04 22:45:00,1.92482,1.92491,1.92467,1.92487,7000000.0
2008-01-04 22:46:00,1.92469,1.92474,1.92444,1.9245,8000000.0
2008-01-04 22:47:00,1.92455,1.92528,1.92455,1.92528,11000000.0
2008-01-04 22:48:00,1.92516,1.92532,1.92489,1.92532,8000000.0
2008-01-04 22:49:00,1.92531,1.92564,1.92522,1.92564,7000000.0
2008-01-04 22:50:00,1.92665,1.92711,1.92665,1.92708,7000000.0
2008-01-04 22:51:00,1.9271,1.9271,1.92652,1.92696,10000000.0
2008-01-04 22:52:00,1.92677,1.92677,1.92641,1.92671,8000000.0
2008-01-04 22:53:00,1.92667,1.92693,1.92667,1.92675,7000000.0
2008-01-04 22:54:00,1.92696,1.92696,1.92659,1.92659,8000000.0
2008-01-04 22:55:00,1.92644,1.92644,1.92584,1.92584,7000000.0
2008-01-04 22:56:00,1.92607,1.92646,1.92607,1.92646,7000000.0
2008-01-04 22:57:00,1.92647,1.92663,1.92626,1.92663,7000000.0
2008-01-04 22:58:00,1.92673,1.92688,1.92661,1.92688,7000000.0
2008-01-04 22:59:00,1.92674,1.92682,1.92633,1.92633,7000000.0
2008-01-04 23:00:00,1.92633,1.92661,1.92633,1.92646,8000000.0
2008-01-04 23:01:00,1.92632,1.92632,1.92609,1.92612,8000000.0
2008-01-04 23:02:00,1.92614,1.92624,1.92609,1.92609,8000000.0
2008-01-04 23:03:00,1.92621,1.92646,1.9262,1.92646,7000000.0
2008-01-04 23:04:00,1.92665,1.92668,1.92644,1.92668,8000000.0
2008-01-04 23:05:00,1.92657,1.9268,1.92657,1.9268,8000000.0
2008-01-04 23:06:00,1.92619,1.92651,1.92619,1.92619,9000000.0
2008-01-04 23:07:00,1.92645,1.92661,1.92621,1.92623,10000000.0
2008-01-04 23:08:00,1.9262,1.92624,1.92587,1.92587,7000000.0
2008-01-04 23:09:00,1.92581,1.92581,1.92558,1.92558,9000000.0
2008-01-04 23:10:00,1.92578,1.92578,1.9255,1.92573,11000000.0
2008-01-04 23:11:00,1.92536,1.92554,1.92536,1.92554,7000000.0
2008-01-04 23:12:00,1.92555,1.92573,1.92551,1.92573,7000000.0
2008-01-04 23:13:00,1.92569,1.92595,1.92569,1.92595,7000000.0
2008-01-04 23:14:00,1.92605,1.92605,1.92584,1.92596,11000000.0
2008-01-04 23:15:00,1.92572,1.92594,1.9255,1.92594,9000000.0
2008-01-04 23:16:00,1.92592,1.92592,1.92545,1.92566,11000000.0
2008-01-04 23:17:00,1.92552,1.92552,1.92528,1.9254,7000000.0
2008-01-04 23:18:00,1.92535,1.92535,1.9251,1.92533,8000000.0
2008-01-04 23:19:00,1.92533,1.92544,1.9253,1.9254,7000000.0
2008-01-04 23:20:00,1.92541,1.92541,1.92469,1.92469,9000000.0
2008-01-04 23:21:00,1.92516,1.92547,1.92516,1.92547,9000000.0
2008-01-04 23:22:00,1.92556,1.92561,1.92544,1.92561,11000000.0
2008-01-04 23:23:00,1.92562,1.92565,1.92546,1.92546,8000000.0
2008-01-04 23:24:00,1.92541,1.92556,1.92529,1.92529,7000000.0
2008-01-04 23:25:00,1.92521,1.92535,1.92521,1.92535,7000000.0
2008-01-04 23:26:00,1.92497,1.92517,1.92497,1.92505,8000000.0
2008-01-04 23:27:00,1.92498,1.92498,1.92452,1.92485,9000000.0
2008-01-04 23:28:00,1.92466,1.92487,1.92466,1.92485,10000000.0
2008-01-04 23:29:00,1.92488,1.92489,1.92464,1.92489,9000000.0
2008-01-04 23:30:00,1.92495,1.92497,1.92484,1.9249,8000000.0
2008-01-04 23:31:00,1.92502,1.92503,1.92482,1.92494,7000000.0
2008-01-04 23:32:00,1.9247,1.92486,1.9247,1.92486,8000000.0
2008-01-04 23:33:00,1.92487,1.92508,1.92487,1.92492,7000000.0
2008-01-04 23:34:00,1.92491,1.92518,1.92491,1.925,11000000.0
2008-01-04 23:35:00,1.92496,1.925,1.92488,1.92496,9000000.0
2008-01-04 23:36:00,1.92475,1.92501,1.92475,1.92501,7000000.0
2008-01-04 23:37:00,1.9249,1.92505,1.92467,1.92505,9000000.0
2008-01-04 23:38:00,1.92486,1.92501,1.92458,1.92458,8000000.0
2008-01-04 23:39:00,1.92448,1.92448,1.92377,1.92377,10000000.0
2008-01-04 23:40:00,1.92375,1.92375,1.92286,1.92286,7000000.0
2008-01-04 23:41:00,1.92274,1.92286,1.92248,1.92248,6000000.0
2008-01-04 23:42:00,1.92254,1.92284,1.92254,1.92284,7000000.0
2008-01-04 23:43:00,1.92299,1.92307,1.92285,1.92307,7000000.0
2008-01-04 23:44:00,1.92316,1.9233,1.92316,1.92327,7000000.0
2008-01-04 23:45:00,1.92288,1.92288,1.92268,1.92277,7000000.0
2008-01-04 23:46:00,1.92261,1.92276,1.92258,1.92258,8000000.0
2008-01-04 23:47:00,1.92238,1.92238,1.92148,1.92237,8000000.0
2008-01-04 23:48:00,1.92106,1.92106,1.92043,1.92043,7000000.0
2008-01-04 23:49:00,1.9199,1.92014,1.91958,1.92014,10000000.0
2008-01-04 23:50:00,1.92012,1.92012,1.91977,1.91977,8000000.0
2008-01-04 23:51:00,1.92005,1.9202,1.92002,1.92002,7000000.0
2008-01-04 23:52:00,1.92007,1.92219,1.92007,1.92219,11000000.0
2008-01-04 23:53:00,1.92251,1.92251,1.922,1.92202,8000000.0
2008-01-04 23:54:00,1.91839,1.92144,1.91839,1.92144,9000000.0
2008-01-04 23:55:00,1.92137,1.9216,1.92137,1.92154,8000000.0
2008-01-04 23:56:00,1.92161,1.9218,1.92159,1.92178,8000000.0
2008-01-04 23:57:00,1.92201,1.92218,1.92198,1.92215,8000000.0
2008-01-04 23:58:00,1.92234,1.92261,1.92217,1.92261,7000000.0
2008-01-04 23:59:00,1.92268,1.92275,1.92256,1.92264,10000000.0
2008-01-07 00:00:00,1.92338,1.92381,1.92338,1.92381,7000000.0
2008-01-07 00:01:00,1.92264,1.92346,1.92264,1.92346,8000000.0
2008-01-07 00:02:00,1.9234,1.9234,1.92303,1.92303,8000000.0
2008-01-07 00:03:00,1.92296,1.92296,1.92209,1.92209,10000000.0
2008-01-07 00:04:00,1.92316,1.92316,1.92282,1.92309,7000000.0
2008-01-07 00:05:00,1.92239,1.92267,1.92239,1.92241,11000000.0
2008-01-07 00:06:00,1.92227,1.92233,1.92215,1.92216,10000000.0
2008-01-07 00:07:00,1.92235,1.92235,1.9222,1.92222,8000000.0
2008-01-07 00:08:00,1.92193,1.92241,1.92193,1.92241,9000000.0
2008-01-07 00:09:00,1.92252,1.92252,1.92158,1.92158,7000000.0
2008-01-07 00:10:00,1.92181,1.92199,1.92181,1.92183,8000000.0
2008-01-07 00:11:00,1.92187,1.92187,1.92167,1.92167,11000000.0
2008-01-07 00:12:00,1.92184,1.92211,1.92184,1.92207,7000000.0
2008-01-07 00:13:00,1.92205,1.92223,1.92188,1.92223,8000000.0
2008-01-07 00:14:00,1.92245,1.92247,1.92221,1.92224,8000000.0
2008-01-07 00:15:00,1.92226,1.9224,1.92226,1.9224,6000000.0
2008-01-07 00:16:00,1.92233,1.92257,1.92231,1.92257,7000000.0
2008-01-07 00:17:00,1.92252,1.92252,1.92203,1.92207,9000000.0
2008-01-07 00:18:00,1.92216,1.92246,1.92202,1.92246,10000000.0
2008-01-07 00:19:00,1.92262,1.92267,1.922,1.92205,11000000.0
2008-01-07 00:20:00,1.92197,1.92198,1.92183,1.92185,8000000.0
2008-01-07 00:21:00,1.92172,1.92193,1.92169,1.92169,7000000.0
2008-01-07 00:22:00,1.92165,1.92177,1.92161,1.92162,9000000.0
2008-01-07 00:23:00,1.92157,1.92192,1.92154,1.92192,7000000.0
2008-01-07 00:24:00,1.92211,1.92226,1.92208,1.92209,10000000.0
2008-01-07 00:25:00,1.92206,1.92217,1.92195,1.92195,9000000.0
2008-01-07 00:26:00,1.922,1.92211,1.92195,1.92211,7000000.0
2008-01-07 00:27:00,1.92248,1.92254,1.9222,1.9224,11000000.0
2008-01-07 00:28:00,1.9229,1.9229,1.92283,1.92283,9000000.0
2008-01-07 00:29:00,1.92215,1.92234,1.92215,1.92233,8000000.0
2008-01-07 00:30:00,1.92254,1.92261,1.92218,1.92223,11000000.0
2008-01-07 00:31:00,1.92231,1.92231,1.92187,1.92187,8000000.0
2008-01-07 00:32:00,1.92214,1.92232,1.92214,1.92227,8000000.0
2008-01-07 00:33:00,1.92216,1.92249,1.92216,1.92242,7000000.0
2008-01-07 00:34:00,1.92276,1.92276,1.92242,1.9227,8000000.0
2008-01-07 00:35:00,1.92288,1.92301,1.92288,1.92301,10000000.0
2008-01-07 00:36:00,1.92273,1.92273,1.92252,1.92269,7000000.0
2008-01-07 00:37:00,1.92282,1.923,1.92282,1.92285,8000000.0
2008-01-07 00:38:00,1.92298,1.92298,1.92258,1.9228,7000000.0
2008-01-07 00:39:00,1.92285,1.923,1.92275,1.92284,10000000.0
2008-01-07 00:40:00,1.9227,1.92302,1.9227,1.92302,7000000.0
2008-01-07 00:41:00,1.92307,1.92318,1.92284,1.92306,10000000.0
2008-01-07 00:42:00,1.92322,1.92322,1.92259,1.92287,11000000.0
2008-01-07 00:43:00,1.92286,1.92286,1.92268,1.92269,8000000.0
2008-01-07 00:44:00,1.92284,1.9236,1.92282,1.9236,7000000.0
2008-01-07 00:45:00,1.92422,1.92441,1.92422,1.92441,8000000.0
2008-01-07 00:46:00,1.92433,1.92454,1.92432,1.92452,11000000.0
2008-01-07 00:47:00,1.92431,1.92431,1.92306,1.92306,7000000.0
2008-01-07 00:48:00,1.92299,1.92362,1.92293,1.92362,10000000.0
2008-01-07 00:49:00,1.924,1.92413,1.92397,1.92413,10000000.0
2008-01-07 00:50:00,1.92422,1.92422,1.92404,1.92404,8000000.0
2008-01-07 00:51:00,1.92363,1.92363,1.92286,1.92286,7000000.0
2008-01-07 00:52:00,1.92289,1.92289,1.92276,1.92287,8000000.0
2008-01-07 00:53:00,1.92279,1.92285,1.92252,1.92252,10000000.0
2008-01-07 00:54:00,1.92224,1.92255,1.9221,1.92255,8000000.0
2008-01-07 00:55:00,1.92261,1.92271,1.92256,1.92261,7000000.0
2008-01-07 00:56:00,1.92254,1.92254,1.9223,1.92252,7000000.0
2008-01-07 00:57:00,1.92262,1.9229,1.9224,1.9224,8000000.0
2008-01-07 00:58:00,1.92299,1.92368,1.92299,1.92368,8000000.0
2008-01-07 00:59:00,1.92369,1.92375,1.92367,1.92369,7000000.0
2008-01-07 01:00:00,1.92372,1.92372,1.92344,1.92367,9000000.0
2008-01-07 01:01:00,1.92379,1.92387,1.92375,1.92383,7000000.0
2008-01-07 01:02:00,1.92373,1.92373,1.92292,1.92314,8000000.0
2008-01-07 01:03:00,1.92362,1.92407,1.92362,1.92407,10000000.0
2008-01-07 01:04:00,1.92255,1.92295,1.92244,1.92295,8000000.0
2008-01-07 01:05:00,1.9229,1.92292,1.92251,1.92292,7000000.0
2008-01-07 01:06:00,1.92352,1.92364,1.92332,1.92332,8000000.0
2008-01-07 01:07:00,1.92301,1.92324,1.92265,1.92324,7000000.0
2008-01-07 01:08:00,1.92371,1.92371,1.92291,1.9236,8000000.0
2008-01-07 01:09:00,1.92352,1.92352,1.92308,1.92308,7000000.0
2008-01-07 01:10:00,1.92314,1.92314,1.92291,1.92299,11000000.0
2008-01-07 01:11:00,1.92321,1.92367,1.92311,1.92363,11000000.0
2008-01-07 01:12:00,1.92334,1.92334,1.92313,1.9233,11000000.0
2008-01-07 01:13:00,1.92374,1.92374,1.92299,1.92299,7000000.0
2008-01-07 01:14:00,1.923,1.92351,1.923,1.92345,8000000.0
2008-01-07 01:15:00,1.92364,1.92364,1.92323,1.92326,7000000.0
2008-01-07 01:16:00,1.9232,1.9232,1.92307,1.92316,9000000.0
2008-01-07 01:17:00,1.9234,1.92343,1.92328,1.92332,7000000.0
2008-01-07 01:18:00,1.92309,1.92324,1.92304,1.92324,8000000.0
2008-01-07 01:19:00,1.92356,1.92372,1.92355,1.92372,7000000.0
2008-01-07 01:20:00,1.92367,1.92367,1.92311,1.92311,8000000.0
2008-01-07 01:21:00,1.92309,1.92322,1.92309,1.92318,5000000.0
2008-01-07 01:22:00,1.92332,1.92337,1.92295,1.92295,7000000.0
2008-01-07 01:23:00,1.92232,1.92282,1.92225,1.92282,7000000.0
2008-01-07 01:24:00,1.92247,1.92247,1.92179,1.92179,11000000.0
2008-01-07 01:25:00,1.92177,1.9226,1.92177,1.9226,7000000.0
2008-01-07 01:26:00,1.9227,1.9227,1.92245,1.92245,8000000.0
2008-01-07 01:27:00,1.92272,1.92274,1.92269,1.92274,7000000.0
2008-01-07 01:28:00,1.9226,1.9226,1.9222,1.92228,8000000.0
2008-01-07 01:29:00,1.92194,1.92194,1.9217,1.92174,10000000.0
2008-01-07 01:30:00,1.92226,1.92246,1.92202,1.92246,7000000.0
2008-01-07 01:31:00,1.92284,1.92284,1.92244,1.92244,7000000.0
2008-01-07 01:32:00,1.92223,1.92231,1.92194,1.92198,9000000.0
2008-01-07 01:33:00,1.92205,1.9225,1.92205,1.9225,7000000.0
2008-01-07 01:34:00,1.92254,1.92267,1.92254,1.92267,11000000.0
2008-01-07 01:35:00,1.92271,1.92275,1.92249,1.92256,8000000.0
2008-01-07 01:36:00,1.92246,1.92253,1.92224,1.92253,10000000.0
2008-01-07 01:37:00,1.92223,1.92223,1.92126,1.92126,8000000.0
2008-01-07 01:38:00,1.92109,1.92147,1.92099,1.92147,7000000.0
2008-01-07 01:39:00,1.92183,1.92187,1.92118,1.92118,9000000.0
2008-01-07 01:40:00,1.92096,1.92098,1.92067,1.92088,11000000.0
2008-01-07 01:41:00,1.92097,1.92126,1.92091,1.9212,11000000.0
2008-01-07 01:42:00,1.92052,1.92052,1.92005,1.92016,9000000.0
2008-01-07 01:43:00,1.92,1.92,1.91982,1.91982,9000000.0
2008-01-07 01:44:00,1.91987,1.91987,1.91971,1.91973,8000000.0
2008-01-07 01:45:00,1.91999,1.92024,1.91999,1.92016,7000000.0
2008-01-07 01:46:00,1.9202,1.92034,1.92016,1.92034,7000000.0
2008-01-07 01:47:00,1.92015,1.92027,1.92015,1.9202,7000000.0
2008-01-07 01:48:00,1.92007,1.92039,1.92007,1.92027,8000000.0
2008-01-07 01:49:00,1.92017,1.92034,1.92017,1.92033,8000000.0
2008-01-07 01:50:00,1.92031,1.92031,1.91999,1.91999,7000000.0
2008-01-07 01:51:00,1.92021,1.92021,1.92005,1.92007,10000000.0
2008-01-07 01:52:00,1.92027,1.92045,1.92027,1.92033,8000000.0
2008-01-07 01:53:00,1.92028,1.92045,1.92023,1.92023,8000000.0
2008-01-07 01:54:00,1.92028,1.92028,1.92014,1.92018,10000000.0
2008-01-07 01:55:00,1.92012,1.92023,1.9199,1.92016,9000000.0
2008-01-07 01:56:00,1.92028,1.92028,1.91814,1.9197,10000000.0
2008-01-07 01:57:00,1.91964,1.91969,1.9195,1.91959,9000000.0
2008-01-07 01:58:00,1.91949,1.91986,1.91949,1.91985,8000000.0
2008-01-07 01:59:00,1.91985,1.91987,1.9197,1.91987,7000000.0
2008-01-07 02:00:00,1.91984,1.92003,1.91979,1.92003,7000000.0
2008-01-07 02:01:00,1.92005,1.92005,1.91984,1.91984,10000000.0
2008-01-07 02:02:00,1.91949,1.91991,1.91949,1.91961,13000000.0
2008-01-07 02:03:00,1.9196,1.9196,1.91954,1.91956,17000000.0
2008-01-07 02:04:00,1.91953,1.91959,1.91951,1.91958,12000000.0
2008-01-07 02:05:00,1.91962,1.91962,1.91953,1.91954,9000000.0
2008-01-07 02:06:00,1.91929,1.91972,1.91928,1.91972,7000000.0
2008-01-07 02:07:00,1.9198,1.91982,1.91968,1.91979,13000000.0
2008-01-07 02:08:00,1.91948,1.9195,1.91908,1.91908,16000000.0
2008-01-07 02:09:00,1.91905,1.91941,1.919,1.91941,10000000.0
2008-01-07 02:10:00,1.91942,1.91942,1.91915,1.91915,8000000.0
2008-01-07 02:11:00,1.91908,1.9194,1.91908,1.91935,7000000.0
2008-01-07 02:12:00,1.91937,1.91939,1.91906,1.91934,14000000.0
2008-01-07 02:13:00,1.91946,1.91946,1.9193,1.91946,7000000.0
2008-01-07 02:14:00,1.91925,1.91925,1.91881,1.91881,7000000.0
2008-01-07 02:15:00,1.91852,1.91865,1.91841,1.91841,7000000.0
2008-01-07 02:16:00,1.91855,1.9186,1.91834,1.91852,8000000.0
2008-01-07 02:17:00,1.91844,1.91851,1.91844,1.9185,7000000.0
2008-01-07 02:18:00,1.9185,1.9185,1.9183,1.9183,11000000.0
2008-01-07 02:19:00,1.91839,1.91841,1.91829,1.91829,7000000.0
2008-01-07 02:20:00,1.91838,1.91871,1.91838,1.91871,12000000.0
2008-01-07 02:21:00,1.91867,1.91877,1.91857,1.91877,12000000.0
2008-01-07 02:22:00,1.91889,1.91897,1.91879,1.91885,7000000.0
2008-01-07 02:23:00,1.91895,1.9192,1.91895,1.9192,9000000.0
2008-01-07 02:24:00,1.91906,1.91906,1.91882,1.91886,8000000.0
2008-01-07 02:25:00,1.91912,1.9193,1.91912,1.9193,16000000.0
2008-01-07 02:26:00,1.91946,1.91946,1.91863,1.91863,20000000.0
2008-01-07 02:27:00,1.91927,1.91933,1.91894,1.91933,18000000.0
2008-01-07 02:28:00,1.91933,1.91933,1.9192,1.91926,7000000.0
2008-01-07 02:29:00,1.91927,1.91933,1.9192,1.91933,10000000.0
2008-01-07 02:30:00,1.91937,1.91942,1.91921,1.91939,10000000.0
2008-01-07 02:31:00,1.91927,1.91941,1.91924,1.91933,9000000.0
2008-01-07 02:32:00,1.91948,1.91948,1.91938,1.91939,15000000.0
2008-01-07 02:33:00,1.91904,1.91911,1.91894,1.91903,14000000.0
2008-01-07 02:34:00,1.91906,1.91906,1.91886,1.91897,9000000.0
2008-01-07 02:35:00,1.91923,1.91926,1.91913,1.91925,7000000.0
2008-01-07 02:36:00,1.91928,1.91944,1.91916,1.91944,8000000.0
2008-01-07 02:37:00,1.91946,1.91946,1.91927,1.91927,7000000.0
2008-01-07 02:38:00,1.91934,1.91934,1.91915,1.91915,7000000.0
2008-01-07 02:39:00,1.91927,1.91939,1.91907,1.91907,13000000.0
2008-01-07 02:40:00,1.91918,1.91967,1.91918,1.91967,11000000.0
2008-01-07 02:41:00,1.91966,1.91966,1.9193,1.9193,6000000.0
2008-01-07 02:42:00,1.91921,1.91955,1.91921,1.91951,11000000.0
2008-01-07 02:43:00,1.91943,1.91943,1.91919,1.9192,8000000.0
2008-01-07 02:44:00,1.91924,1.9194,1.91878,1.91878,10000000.0
2008-01-07 02:45:00,1.91864,1.91864,1.91827,1.91827,10000000.0
2008-01-07 02:46:00,1.91826,1.91892,1.91826,1.91892,8000000.0
2008-01-07 02:47:00,1.91888,1.91888,1.91849,1.91849,8000000.0
2008-01-07 02:48:00,1.91834,1.9184,1.91827,1.91827,11000000.0
2008-01-07 02:49:00,1.91863,1.91863,1.91828,1.91841,10000000.0
2008-01-07 02:50:00,1.91847,1.9186,1.91842,1.9186,8000000.0
2008-01-07 02:51:00,1.91851,1.91855,1.91825,1.91831,10000000.0
2008-01-07 02:52:00,1.91864,1.91867,1.91849,1.91867,10000000.0
2008-01-07 02:53:00,1.91866,1.91866,1.91832,1.9184,8000000.0
2008-01-07 02:54:00,1.91804,1.91804,1.9177,1.9177,7000000.0
2008-01-07 02:55:00,1.91781,1.9182,1.91781,1.91812,8000000.0
2008-01-07 02:56:00,1.91844,1.91866,1.91831,1.91863,7000000.0
2008-01-07 02:57:00,1.91845,1.91854,1.91821,1.91821,8000000.0
2008-01-07 02:58:00,1.91843,1.91872,1.91834,1.91867,12000000.0
2008-01-07 02:59:00,1.9186,1.9186,1.91819,1.91819,19000000.0
2008-01-07 03:00:00,1.91822,1.91855,1.91822,1.91855,7000000.0
2008-01-07 03:01:00,1.91858,1.9187,1.91853,1.91854,10000000.0
2008-01-07 03:02:00,1.91846,1.91947,1.91846,1.91947,8000000.0
2008-01-07 03:03:00,1.9195,1.9195,1.91926,1.91931,11000000.0
2008-01-07 03:04:00,1.91931,1.9196,1.9192,1.9196,7000000.0
2008-01-07 03:05:00,1.91996,1.91998,1.91982,1.91998,10000000.0
2008-01-07 03:06:00,1.91986,1.91986,1.91954,1.91957,11000000.0
2008-01-07 03:07:00,1.91951,1.91974,1.91951,1.91967,7000000.0
2008-01-07 03:08:00,1.9197,1.91974,1.91966,1.91971,8000000.0
2008-01-07 03:09:00,1.91965,1.92005,1.91965,1.92005,10000000.0
2008-01-07 03:10:00,1.92042,1.92063,1.92035,1.92063,10000000.0
2008-01-07 03:11:00,1.92045,1.92052,1.92025,1.92052,8000000.0
2008-01-07 03:12:00,1.92069,1.92076,1.92069,1.92076,7000000.0
2008-01-07 03:13:00,1.92074,1.92074,1.92031,1.92052,10000000.0
2008-01-07 03:14:00,1.92077,1.92166,1.92077,1.92166,16000000.0
2008-01-07 03:15:00,1.92116,1.92132,1.92066,1.92094,11000000.0
2008-01-07 03:16:00,1.92071,1.92079,1.92068,1.92079,5000000.0
2008-01-07 03:17:00,1.92075,1.92075,1.91979,1.91979,8000000.0
2008-01-07 03:18:00,1.91937,1.9195,1.91927,1.91927,8000000.0
2008-01-07 03:19:00,1.91933,1.91942,1.91912,1.91912,7000000.0
2008-01-07 03:20:00,1.91921,1.91921,1.91908,1.91919,7000000.0
2008-01-07 03:21:00,1.9191,1.9191,1.91889,1.91907,7000000.0
2008-01-07 03:22:00,1.91914,1.91914,1.91729,1.91729,8000000.0
2008-01-07 03:23:00,1.91915,1.91915,1.91893,1.91894,9000000.0
2008-01-07 03:24:00,1.91886,1.91902,1.91886,1.91902,7000000.0
2008-01-07 03:25:00,1.91925,1.91938,1.91889,1.91912,23000000.0
2008-01-07 03:26:00,1.91917,1.91917,1.91879,1.91882,9000000.0
2008-01-07 03:27:00,1.91896,1.91916,1.91883,1.91916,7000000.0
2008-01-07 03:28:00,1.91913,1.91913,1.91898,1.91898,7000000.0
2008-01-07 03:29:00,1.91904,1.91906,1.91869,1.91869,7000000.0
2008-01-07 03:30:00,1.91827,1.91864,1.91824,1.91832,10000000.0
2008-01-07 03:31:00,1.91844,1.91868,1.91837,1.91853,8000000.0
2008-01-07 03:32:00,1.91828,1.91848,1.91828,1.91848,10000000.0
2008-01-07 03:33:00,1.9187,1.91875,1.91849,1.91875,7000000.0
2008-01-07 03:34:00,1.91846,1.91846,1.91833,1.91833,11000000.0
2008-01-07 03:35:00,1.91831,1.91846,1.91811,1.91811,8000000.0
2008-01-07 03:36:00,1.91841,1.91841,1.91818,1.9184,7000000.0
2008-01-07 03:37:00,1.91838,1.91867,1.91835,1.91862,8000000.0
2008-01-07 03:38:00,1.91869,1.91873,1.91832,1.91873,8000000.0
2008-01-07 03:39:00,1.91877,1.91893,1.91847,1.91847,5000000.0
2008-01-07 03:40:00,1.91835,1.91874,1.91835,1.91874,11000000.0
2008-01-07 03:41:00,1.91887,1.91887,1.91867,1.91867,8000000.0
2008-01-07 03:42:00,1.91911,1.91921,1.91885,1.91885,7000000.0
2008-01-07 03:43:00,1.91905,1.9191,1.91898,1.9191,9000000.0
2008-01-07 03:44:00,1.91965,1.91981,1.91914,1.91914,7000000.0
2008-01-07 03:45:00,1.91909,1.91975,1.91903,1.91935,7000000.0
2008-01-07 03:46:00,1.91886,1.91923,1.91886,1.91901,8000000.0
2008-01-07 03:47:00,1.91887,1.91892,1.91842,1.91872,9000000.0
2008-01-07 03:48:00,1.91849,1.91866,1.91828,1.91858,11000000.0
2008-01-07 03:49:00,1.91848,1.91848,1.9184,1.91841,23000000.0
2008-01-07 03:50:00,1.91866,1.91866,1.91849,1.91849,9000000.0
2008-01-07 03:51:00,1.91863,1.91876,1.91863,1.91871,8000000.0
2008-01-07 03:52:00,1.91868,1.9187,1.91838,1.91867,9000000.0
2008-01-07 03:53:00,1.91894,1.91928,1.91894,1.91928,8000000.0
2008-01-07 03:54:00,1.91898,1.91953,1.91879,1.91953,9000000.0
2008-01-07 03:55:00,1.91941,1.91962,1.91941,1.91945,10000000.0
2008-01-07 03:56:00,1.91917,1.91922,1.91908,1.91908,12000000.0
2008-01-07 03:57:00,1.91909,1.91949,1.91909,1.91949,9000000.0
2008-01-07 03:58:00,1.91965,1.91965,1.91942,1.91942,8000000.0
2008-01-07 03:59:00,1.91933,1.91943,1.91918,1.91938,7000000.0
2008-01-07 04:00:00,1.9193,1.91965,1.91926,1.91965,18000000.0
2008-01-07 04:01:00,1.91905,1.91922,1.91905,1.91908,8000000.0
2008-01-07 04:02:00,1.91989,1.91989,1.91905,1.91905,25000000.0
2008-01-07 04:03:00,1.91877,1.9189,1.91841,1.91841,12000000.0
2008-01-07 04:04:00,1.91851,1.91881,1.91848,1.91881,9000000.0
2008-01-07 04:05:00,1.91882,1.9193,1.91882,1.91894,7000000.0
2008-01-07 04:06:00,1.91912,1.91916,1.91856,1.91856,10000000.0
2008-01-07 04:07:00,1.91866,1.91971,1.91866,1.91971,7000000.0
2008-01-07 04:08:00,1.91981,1.91981,1.91921,1.91938,10000000.0
2008-01-07 04:09:00,1.91985,1.92,1.91984,1.91984,8000000.0
2008-01-07 04:10:00,1.91963,1.91988,1.91911,1.91988,9000000.0
2008-01-07 04:11:00,1.92016,1.92016,1.91991,1.91991,8000000.0
2008-01-07 04:12:00,1.91981,1.91987,1.91958,1.91958,11000000.0
2008-01-07 04:13:00,1.91964,1.91969,1.91921,1.9193,8000000.0
2008-01-07 04:14:00,1.91906,1.91926,1.91897,1.91917,7000000.0
2008-01-07 04:15:00,1.91978,1.91994,1.91974,1.91974,8000000.0
2008-01-07 04:16:00,1.91962,1.91962,1.91936,1.91952,8000000.0
2008-01-07 04:17:00,1.91967,1.91988,1.91967,1.91985,19000000.0
2008-01-07 04:18:00,1.91968,1.91969,1.91937,1.91969,8000000.0
2008-01-07 04:19:00,1.91952,1.91992,1.91949,1.91963,21000000.0
2008-01-07 04:20:00,1.91936,1.91984,1.91936,1.91984,11000000.0
2008-01-07 04:21:00,1.91983,1.91992,1.919,1.919,8000000.0
2008-01-07 04:22:00,1.91886,1.91886,1.91867,1.91868,8000000.0
2008-01-07 04:23:00,1.91888,1.91919,1.91879,1.91915,9000000.0
2008-01-07 04:24:00,1.91946,1.91963,1.91946,1.91963,12000000.0
2008-01-07 04:25:00,1.91976,1.92304,1.91976,1.92304,9000000.0
2008-01-07 04:26:00,1.92362,1.92362,1.92315,1.92315,8000000.0
2008-01-07 04:27:00,1.92282,1.92294,1.9224,1.9224,9000000.0
2008-01-07 04:28:00,1.92232,1.92251,1.92232,1.92251,14000000.0
2008-01-07 04:29:00,1.92253,1.92273,1.92241,1.92273,16000000.0
2008-01-07 04:30:00,1.92309,1.92559,1.92309,1.92559,25000000.0
2008-01-07 04:31:00,1.92523,1.92523,1.9246,1.92485,8000000.0
2008-01-07 04:32:00,1.92525,1.92584,1.92503,1.92584,8000000.0
2008-01-07 04:33:00,1.92573,1.92573,1.92536,1.92536,5000000.0
2008-01-07 04:34:00,1.92524,1.92524,1.92468,1.92477,10000000.0
2008-01-07 04:35:00,1.92488,1.92539,1.92488,1.92533,9000000.0
2008-01-07 04:36:00,1.92506,1.92506,1.9244,1.92469,7000000.0
2008-01-07 04:37:00,1.92493,1.92515,1.92465,1.92465,7000000.0
2008-01-07 04:38:00,1.92504,1.92598,1.92504,1.92598,7000000.0
2008-01-07 04:39:00,1.9252,1.9252,1.92461,1.92491,8000000.0
2008-01-07 04:40:00,1.92508,1.92509,1.92458,1.92509,9000000.0
2008-01-07 04:41:00,1.92533,1.92585,1.92524,1.92585,9000000.0
2008-01-07 04:42:00,1.92593,1.92622,1.92581,1.92581,11000000.0
2008-01-07 04:43:00,1.92602,1.92614,1.92592,1.92614,9000000.0
2008-01-07 04:44:00,1.9261,1.9261,1.92538,1.92563,8000000.0
2008-01-07 04:45:00,1.92564,1.92581,1.92557,1.92575,9000000.0
2008-01-07 04:46:00,1.92572,1.92609,1.92572,1.92605,7000000.0
2008-01-07 04:47:00,1.92613,1.92725,1.92613,1.92725,8000000.0
2008-01-07 04:48:00,1.92731,1.92753,1.92731,1.92753,8000000.0
2008-01-07 04:49:00,1.92758,1.92773,1.92744,1.92762,8000000.0
2008-01-07 04:50:00,1.92718,1.92766,1.9269,1.92766,7000000.0
2008-01-07 04:51:00,1.9278,1.9278,1.92719,1.92719,15000000.0
2008-01-07 04:52:00,1.92766,1.92792,1.92766,1.92792,8000000.0
2008-01-07 04:53:00,1.92747,1.92762,1.92741,1.92762,8000000.0
2008-01-07 04:54:00,1.92742,1.92745,1.92732,1.92732,11000000.0
2008-01-07 04:55:00,1.9277,1.92785,1.92766,1.92785,6000000.0
2008-01-07 04:56:00,1.92768,1.92768,1.92734,1.92734,12000000.0
2008-01-07 04:57:00,1.92778,1.92792,1.92778,1.9279,7000000.0
2008-01-07 04:58:00,1.92768,1.92768,1.92736,1.92739,9000000.0
2008-01-07 04:59:00,1.92746,1.92763,1.92729,1.92749,12000000.0
2008-01-07 05:00:00,1.92738,1.92751,1.92721,1.92749,9000000.0
2008-01-07 05:01:00,1.92819,1.92826,1.92813,1.92822,7000000.0
2008-01-07 05:02:00,1.92838,1.92891,1.92838,1.92871,7000000.0
2008-01-07 05:03:00,1.92855,1.92859,1.92833,1.92833,8000000.0
2008-01-07 05:04:00,1.92824,1.92827,1.92819,1.9282,9000000.0
2008-01-07 05:05:00,1.92926,1.93005,1.92926,1.93005,7000000.0
2008-01-07 05:06:00,1.93008,1.93008,1.92944,1.92944,8000000.0
2008-01-07 05:07:00,1.92909,1.92977,1.92909,1.92977,10000000.0
2008-01-07 05:08:00,1.92942,1.92942,1.9287,1.9287,10000000.0
2008-01-07 05:09:00,1.92835,1.9285,1.92822,1.9285,16000000.0
2008-01-07 05:10:00,1.92868,1.92909,1.92866,1.92909,12000000.0
2008-01-07 05:11:00,1.92919,1.92921,1.929,1.92913,11000000.0
2008-01-07 05:12:00,1.92931,1.92936,1.92899,1.92936,16000000.0
2008-01-07 05:13:00,1.92926,1.92938,1.9292,1.92929,9000000.0
2008-01-07 05:14:00,1.92904,1.92904,1.9281,1.9281,12000000.0
2008-01-07 05:15:00,1.92794,1.92816,1.92787,1.92816,8000000.0
2008-01-07 05:16:00,1.92836,1.92878,1.92823,1.92878,11000000.0
2008-01-07 05:17:00,1.92914,1.92936,1.92857,1.92857,9000000.0
2008-01-07 05:18:00,1.92866,1.92926,1.92866,1.92895,16000000.0
2008-01-07 05:19:00,1.92926,1.92946,1.9291,1.9291,9000000.0
2008-01-07 05:20:00,1.92944,1.92961,1.92944,1.92958,11000000.0
2008-01-07 05:21:00,1.92939,1.9294,1.92908,1.9294,15000000.0
2008-01-07 05:22:00,1.92913,1.92913,1.92858,1.92858,28000000.0
2008-01-07 05:23:00,1.92853,1.92899,1.92853,1.92899,7000000.0
2008-01-07 05:24:00,1.92882,1.92896,1.92866,1.92866,27000000.0
2008-01-07 05:25:00,1.92832,1.92832,1.92797,1.92814,47000000.0
2008-01-07 05:26:00,1.92821,1.92821,1.92793,1.92798,38000000.0
2008-01-07 05:27:00,1.92792,1.92797,1.92777,1.92793,7000000.0
2008-01-07 05:28:00,1.92801,1.92801,1.92767,1.92782,22000000.0
2008-01-07 05:29:00,1.92778,1.92837,1.92778,1.92837,11000000.0
2008-01-07 05:30:00,1.92848,1.92848,1.92827,1.92827,7000000.0
2008-01-07 05:31:00,1.92819,1.92819,1.92784,1.92784,8000000.0
2008-01-07 05:32:00,1.92781,1.92861,1.92781,1.92861,10000000.0
2008-01-07 05:33:00,1.92843,1.92844,1.92817,1.9284,10000000.0
2008-01-07 05:34:00,1.92815,1.92816,1.92801,1.92801,8000000.0
2008-01-07 05:35:00,1.92785,1.92807,1.92772,1.92772,10000000.0
2008-01-07 05:36:00,1.92782,1.928,1.92782,1.928,15000000.0
2008-01-07 05:37:00,1.92809,1.92865,1.92809,1.92863,11000000.0
2008-01-07 05:38:00,1.92858,1.92864,1.9284,1.92854,11000000.0
2008-01-07 05:39:00,1.92883,1.92883,1.92811,1.92844,7000000.0
2008-01-07 05:40:00,1.92855,1.92866,1.92851,1.92866,9000000.0
2008-01-07 05:41:00,1.92819,1.92836,1.92809,1.92834,9000000.0
2008-01-07 05:42:00,1.92848,1.92856,1.92848,1.92856,16000000.0
2008-01-07 05:43:00,1.92867,1.92872,1.92844,1.92872,8000000.0
2008-01-07 05:44:00,1.92876,1.92876,1.92871,1.92871,9000000.0
2008-01-07 05:45:00,1.9287,1.9287,1.92851,1.92858,13000000.0
2008-01-07 05:46:00,1.92886,1.92886,1.92872,1.92884,10000000.0
2008-01-07 05:47:00,1.92913,1.92934,1.92905,1.92915,15000000.0
2008-01-07 05:48:00,1.92876,1.92876,1.92848,1.92848,11000000.0
2008-01-07 05:49:00,1.92848,1.92853,1.9283,1.92853,8000000.0
2008-01-07 05:50:00,1.92829,1.92872,1.92782,1.92782,13000000.0
2008-01-07 05:51:00,1.92827,1.92855,1.92827,1.9284,30000000.0
2008-01-07 05:52:00,1.92846,1.9286,1.92837,1.92846,15000000.0
2008-01-07 05:53:00,1.92839,1.92848,1.92821,1.92848,8000000.0
2008-01-07 05:54:00,1.92847,1.92863,1.92847,1.92853,16000000.0
2008-01-07 05:55:00,1.92813,1.92834,1.92793,1.92802,11000000.0
2008-01-07 05:56:00,1.9277,1.9277,1.92755,1.92756,33000000.0
2008-01-07 05:57:00,1.92752,1.92797,1.92752,1.92797,11000000.0
2008-01-07 05:58:00,1.92809,1.92809,1.92771,1.92771,19000000.0
2008-01-07 05:59:00,1.92766,1.92782,1.92763,1.92778,12000000.0
2008-01-07 06:00:00,1.92744,1.92775,1.9273,1.92775,25000000.0
2008-01-07 06:01:00,1.92782,1.92806,1.92782,1.92805,16000000.0
2008-01-07 06:02:00,1.92796,1.92806,1.92795,1.92803,13000000.0
2008-01-07 06:03:00,1.9283,1.9283,1.92804,1.92804,7000000.0
2008-01-07 06:04:00,1.92793,1.92801,1.92778,1.92801,11000000.0
2008-01-07 06:05:00,1.92793,1.92793,1.92775,1.92775,9000000.0
2008-01-07 06:06:00,1.92751,1.92754,1.92687,1.92691,8000000.0
2008-01-07 06:07:00,1.92704,1.92711,1.92699,1.92711,10000000.0
2008-01-07 06:08:00,1.92672,1.92682,1.92671,1.92681,8000000.0
2008-01-07 06:09:00,1.92675,1.9268,1.92668,1.92669,10000000.0
2008-01-07 06:10:00,1.92719,1.92736,1.9267,1.9267,8000000.0
2008-01-07 06:11:00,1.92642,1.92673,1.92642,1.92656,7000000.0
2008-01-07 06:12:00,1.92653,1.92658,1.92642,1.92647,10000000.0
2008-01-07 06:13:00,1.92628,1.92649,1.92628,1.92649,15000000.0
2008-01-07 06:14:00,1.92692,1.92768,1.92692,1.92753,7000000.0
2008-01-07 06:15:00,1.9275,1.9275,1.9273,1.92741,18000000.0
2008-01-07 06:16:00,1.92773,1.92791,1.92773,1.92777,11000000.0
2008-01-07 06:17:00,1.92762,1.92771,1.92757,1.92761,7000000.0
2008-01-07 06:18:00,1.92759,1.92763,1.92714,1.92714,13000000.0
2008-01-07 06:19:00,1.92706,1.92709,1.92688,1.92688,12000000.0
2008-01-07 06:20:00,1.92694,1.92694,1.92673,1.92673,18000000.0
2008-01-07 06:21:00,1.92697,1.92741,1.92693,1.92741,26000000.0
2008-01-07 06:22:00,1.9277,1.9277,1.92741,1.92747,11000000.0
2008-01-07 06:23:00,1.92749,1.92749,1.92733,1.92744,11000000.0
2008-01-07 06:24:00,1.92746,1.92761,1.92741,1.92761,11000000.0
2008-01-07 06:25:00,1.92756,1.92774,1.92755,1.92759,10000000.0
2008-01-07 06:26:00,1.92727,1.92727,1.92654,1.92654,7000000.0
2008-01-07 06:27:00,1.92648,1.92649,1.92628,1.92646,8000000.0
2008-01-07 06:28:00,1.92648,1.92697,1.92647,1.92697,7000000.0
2008-01-07 06:29:00,1.92714,1.92714,1.92693,1.92693,9000000.0
2008-01-07 06:30:00,1.92692,1.92692,1.92684,1.92684,11000000.0
2008-01-07 06:31:00,1.92652,1.92652,1.92623,1.92639,20000000.0
2008-01-07 06:32:00,1.92633,1.9264,1.92602,1.9264,31000000.0
2008-01-07 06:33:00,1.92638,1.92638,1.92631,1.92638,17000000.0
2008-01-07 06:34:00,1.92628,1.92658,1.92628,1.92654,9000000.0
2008-01-07 06:35:00,1.92631,1.92631,1.92592,1.92592,8000000.0
2008-01-07 06:36:00,1.92585,1.92592,1.92577,1.92584,10000000.0
2008-01-07 06:37:00,1.9262,1.9266,1.9262,1.92657,7000000.0
2008-01-07 06:38:00,1.92672,1.92716,1.92672,1.92699,8000000.0
2008-01-07 06:39:00,1.92709,1.92737,1.92705,1.92737,12000000.0
2008-01-07 06:40:00,1.92738,1.9276,1.92738,1.9276,8000000.0
2008-01-07 06:41:00,1.92765,1.92765,1.92752,1.92752,7000000.0
2008-01-07 06:42:00,1.92762,1.92774,1.92754,1.92774,7000000.0
2008-01-07 06:43:00,1.92765,1.92765,1.92754,1.92754,9000000.0
2008-01-07 06:44:00,1.92743,1.92744,1.92739,1.92739,11000000.0
2008-01-07 06:45:00,1.9272,1.92734,1.9272,1.92729,8000000.0
2008-01-07 06:46:00,1.92728,1.92728,1.92714,1.92726,8000000.0
2008-01-07 06:47:00,1.92523,1.92729,1.92523,1.92729,6000000.0
2008-01-07 06:48:00,1.9275,1.92758,1.92748,1.92748,8000000.0
2008-01-07 06:49:00,1.92746,1.92764,1.92744,1.92764,9000000.0
2008-01-07 06:50:00,1.92735,1.92749,1.92729,1.92748,9000000.0
2008-01-07 06:51:00,1.92744,1.92744,1.92725,1.92725,11000000.0
2008-01-07 06:52:00,1.92699,1.92729,1.92699,1.92725,7000000.0
2008-01-07 06:53:00,1.92715,1.9273,1.92688,1.92688,8000000.0
2008-01-07 06:54:00,1.92678,1.92688,1.92677,1.9268,11000000.0
2008-01-07 06:55:00,1.92673,1.92682,1.92672,1.92682,8000000.0
2008-01-07 06:56:00,1.9267,1.9267,1.92655,1.92656,13000000.0
2008-01-07 06:57:00,1.92675,1.92678,1.92669,1.92669,7000000.0
2008-01-07 06:58:00,1.9267,1.92687,1.92653,1.92687,16000000.0
2008-01-07 06:59:00,1.92682,1.92716,1.92682,1.92698,11000000.0
2008-01-07 07:00:00,1.9268,1.92696,1.9268,1.92696,8000000.0
2008-01-07 07:01:00,1.92713,1.92716,1.92709,1.92716,14000000.0
2008-01-07 07:02:00,1.92723,1.9274,1.92723,1.9274,18000000.0
2008-01-07 07:03:00,1.9275,1.92758,1.92746,1.92746,8000000.0
2008-01-07 07:04:00,1.92748,1.92812,1.92748,1.92812,8000000.0
2008-01-07 07:05:00,1.9283,1.92844,1.92828,1.9283,10000000.0
2008-01-07 07:06:00,1.9285,1.9285,1.9282,1.9282,8000000.0
2008-01-07 07:07:00,1.92815,1.92815,1.92777,1.92777,15000000.0
2008-01-07 07:08:00,1.92812,1.92863,1.92812,1.92847,18000000.0
2008-01-07 07:09:00,1.92846,1.92846,1.92812,1.92812,7000000.0
2008-01-07 07:10:00,1.92797,1.92822,1.92794,1.92818,18000000.0
2008-01-07 07:11:00,1.92776,1.9278,1.9276,1.92774,11000000.0
2008-01-07 07:12:00,1.92762,1.92785,1.92762,1.92763,11000000.0
2008-01-07 07:13:00,1.92754,1.92754,1.9273,1.9273,9000000.0
2008-01-07 07:14:00,1.92707,1.92732,1.92701,1.92732,12000000.0
2008-01-07 07:15:00,1.92732,1.92735,1.92692,1.92692,7000000.0
2008-01-07 07:16:00,1.92684,1.92684,1.92663,1.92663,12000000.0
2008-01-07 07:17:00,1.92646,1.92679,1.92646,1.92675,15000000.0
2008-01-07 07:18:00,1.92684,1.92702,1.92684,1.92702,8000000.0
2008-01-07 07:19:00,1.92703,1.92703,1.92663,1.92669,7000000.0
2008-01-07 07:20:00,1.9266,1.9266,1.92606,1.92606,9000000.0
2008-01-07 07:21:00,1.92594,1.92603,1.9257,1.9257,10000000.0
2008-01-07 07:22:00,1.92592,1.92592,1.9258,1.9258,7000000.0
2008-01-07 07:23:00,1.92583,1.92621,1.92583,1.92621,11000000.0
2008-01-07 07:24:00,1.92591,1.92596,1.92571,1.92571,23000000.0
2008-01-07 07:25:00,1.92584,1.92593,1.92578,1.92593,28000000.0
2008-01-07 07:26:00,1.9262,1.9264,1.92589,1.92589,14000000.0
2008-01-07 07:27:00,1.92592,1.92613,1.92592,1.92611,20000000.0
2008-01-07 07:28:00,1.92607,1.92607,1.92585,1.92585,17000000.0
2008-01-07 07:29:00,1.92586,1.92609,1.92582,1.92589,27000000.0
2008-01-07 07:30:00,1.92585,1.92618,1.92585,1.92618,20000000.0
2008-01-07 07:31:00,1.92615,1.92633,1.92615,1.92621,7000000.0
2008-01-07 07:32:00,1.92621,1.92621,1.9252,1.9252,11000000.0
2008-01-07 07:33:00,1.92545,1.92606,1.92545,1.92576,22000000.0
2008-01-07 07:34:00,1.92571,1.92589,1.9257,1.9257,16000000.0
2008-01-07 07:35:00,1.92599,1.92605,1.92584,1.92586,15000000.0
2008-01-07 07:36:00,1.92623,1.92685,1.92623,1.92685,8000000.0
2008-01-07 07:37:00,1.9269,1.9269,1.92655,1.92655,12000000.0
2008-01-07 07:38:00,1.92635,1.92691,1.92635,1.92691,7000000.0
2008-01-07 07:39:00,1.92632,1.92632,1.92575,1.92575,14000000.0
2008-01-07 07:40:00,1.92554,1.92595,1.92554,1.92595,9000000.0
2008-01-07 07:41:00,1.92599,1.92633,1.92599,1.92633,24000000.0
2008-01-07 07:42:00,1.9265,1.92657,1.9265,1.92657,5000000.0
2008-01-07 07:43:00,1.92652,1.9267,1.92648,1.92655,22000000.0
2008-01-07 07:44:00,1.92664,1.92664,1.92627,1.92627,10000000.0
2008-01-07 07:45:00,1.92611,1.92611,1.92566,1.92566,15000000.0
2008-01-07 07:46:00,1.92595,1.92617,1.92594,1.92596,17000000.0
2008-01-07 07:47:00,1.92572,1.92585,1.92557,1.92557,15000000.0
2008-01-07 07:48:00,1.92558,1.92574,1.92548,1.92564,10000000.0
2008-01-07 07:49:00,1.92568,1.92571,1.92534,1.92571,8000000.0
2008-01-07 07:50:00,1.92578,1.92584,1.9256,1.92581,17000000.0
2008-01-07 07:51:00,1.92572,1.92573,1.92544,1.92551,15000000.0
2008-01-07 07:52:00,1.92564,1.92601,1.92564,1.92601,29000000.0
2008-01-07 07:53:00,1.9261,1.9261,1.92593,1.92605,13000000.0
2008-01-07 07:54:00,1.92615,1.9263,1.92583,1.92608,23000000.0
2008-01-07 07:55:00,1.92579,1.92584,1.92566,1.92569,27000000.0
2008-01-07 07:56:00,1.92603,1.92603,1.92585,1.92587,18000000.0
2008-01-07 07:57:00,1.92586,1.92599,1.92579,1.92588,20000000.0
2008-01-07 07:58:00,1.92595,1.9262,1.92595,1.9262,13000000.0
2008-01-07 07:59:00,1.9266,1.92696,1.9266,1.92696,23000000.0
2008-01-07 08:00:00,1.92721,1.92721,1.92651,1.92651,31000000.0
2008-01-07 08:01:00,1.92654,1.92666,1.92654,1.92666,13000000.0
2008-01-07 08:02:00,1.92646,1.92732,1.92603,1.92732,12000000.0
2008-01-07 08:03:00,1.92741,1.92741,1.92676,1.92698,20000000.0
2008-01-07 08:04:00,1.92724,1.92725,1.92695,1.92725,30000000.0
2008-01-07 08:05:00,1.92707,1.92709,1.92701,1.92704,9000000.0
2008-01-07 08:06:00,1.92707,1.9272,1.92701,1.92701,21000000.0
2008-01-07 08:07:00,1.92732,1.92756,1.92694,1.92756,15000000.0
2008-01-07 08:08:00,1.92766,1.92771,1.92763,1.92771,25000000.0
2008-01-07 08:09:00,1.92759,1.92759,1.92736,1.92736,23000000.0
2008-01-07 08:10:00,1.92733,1.9275,1.92727,1.92734,27000000.0
2008-01-07 08:11:00,1.92727,1.92747,1.92713,1.92747,18000000.0
2008-01-07 08:12:00,1.92753,1.92753,1.92733,1.92736,22000000.0
2008-01-07 08:13:00,1.92722,1.92736,1.92709,1.92715,18000000.0
2008-01-07 08:14:00,1.92721,1.92752,1.92702,1.92752,33000000.0
2008-01-07 08:15:00,1.92778,1.92778,1.92756,1.92767,21000000.0
2008-01-07 08:16:00,1.92787,1.92787,1.9273,1.9273,21000000.0
2008-01-07 08:17:00,1.92692,1.92692,1.92649,1.92688,19000000.0
2008-01-07 08:18:00,1.92695,1.92698,1.92686,1.92695,17000000.0
2008-01-07 08:19:00,1.92692,1.9272,1.92684,1.92684,16000000.0
2008-01-07 08:20:00,1.92702,1.92729,1.92702,1.92729,13000000.0
2008-01-07 08:21:00,1.92724,1.92725,1.92693,1.92693,8000000.0
2008-01-07 08:22:00,1.92682,1.92693,1.92676,1.92678,26000000.0
2008-01-07 08:23:00,1.92663,1.92673,1.92663,1.92672,16000000.0
2008-01-07 08:24:00,1.92693,1.92693,1.92636,1.92636,28000000.0
2008-01-07 08:25:00,1.92637,1.9267,1.9263,1.92663,49000000.0
2008-01-07 08:26:00,1.92647,1.92647,1.92606,1.92625,14000000.0
2008-01-07 08:27:00,1.926,1.92676,1.926,1.92676,31000000.0
2008-01-07 08:28:00,1.92685,1.92692,1.92659,1.92659,28000000.0
2008-01-07 08:29:00,1.92686,1.9271,1.92672,1.92672,32000000.0
2008-01-07 08:30:00,1.92648,1.92662,1.92637,1.92657,28000000.0
2008-01-07 08:31:00,1.9267,1.92698,1.9267,1.92689,40000000.0
2008-01-07 08:32:00,1.92688,1.92709,1.92683,1.92706,51000000.0
2008-01-07 08:33:00,1.9272,1.92746,1.9272,1.92746,48000000.0
2008-01-07 08:34:00,1.92761,1.92782,1.92713,1.92713,49000000.0
2008-01-07 08:35:00,1.92676,1.92679,1.92656,1.92674,39000000.0
2008-01-07 08:36:00,1.92671,1.92693,1.92671,1.92693,12000000.0
2008-01-07 08:37:00,1.92681,1.92687,1.92652,1.92677,25000000.0
2008-01-07 08:38:00,1.92663,1.92665,1.92641,1.92641,21000000.0
2008-01-07 08:39:00,1.9263,1.92635,1.92624,1.92635,23000000.0
2008-01-07 08:40:00,1.92643,1.92679,1.92634,1.92679,36000000.0
2008-01-07 08:41:00,1.92753,1.92753,1.92714,1.92714,30000000.0
2008-01-07 08:42:00,1.92691,1.92691,1.92662,1.92681,17000000.0
2008-01-07 08:43:00,1.92678,1.92678,1.92657,1.92658,23000000.0
2008-01-07 08:44:00,1.92658,1.92686,1.92655,1.92686,17000000.0
2008-01-07 08:45:00,1.92675,1.92687,1.92659,1.92687,37000000.0
2008-01-07 08:46:00,1.92671,1.9268,1.9259,1.92625,23000000.0
2008-01-07 08:47:00,1.92595,1.92667,1.92595,1.92667,25000000.0
2008-01-07 08:48:00,1.92661,1.92661,1.92607,1.9261,36000000.0
2008-01-07 08:49:00,1.92594,1.92594,1.92566,1.92568,27000000.0
2008-01-07 08:50:00,1.92599,1.92641,1.92593,1.92641,56000000.0
2008-01-07 08:51:00,1.92644,1.92697,1.92634,1.92697,32000000.0
2008-01-07 08:52:00,1.92725,1.92725,1.92693,1.92696,39000000.0
2008-01-07 08:53:00,1.92699,1.92713,1.92686,1.92695,63000000.0
2008-01-07 08:54:00,1.92706,1.92717,1.92686,1.92686,42000000.0
2008-01-07 08:55:00,1.92687,1.92707,1.92678,1.9269,55000000.0
2008-01-07 08:56:00,1.92716,1.92791,1.92716,1.92791,21000000.0
2008-01-07 08:57:00,1.9281,1.9281,1.92782,1.92792,23000000.0
2008-01-07 08:58:00,1.92766,1.92789,1.92765,1.92786,18000000.0
2008-01-07 08:59:00,1.92788,1.92788,1.92776,1.9278,12000000.0
2008-01-07 09:00:00,1.92764,1.92764,1.92732,1.92758,26000000.0
2008-01-07 09:01:00,1.92782,1.92787,1.92769,1.92777,19000000.0
2008-01-07 09:02:00,1.92787,1.92804,1.92765,1.92765,15000000.0
2008-01-07 09:03:00,1.92792,1.92802,1.9278,1.92791,16000000.0
2008-01-07 09:04:00,1.9279,1.92791,1.92763,1.92763,22000000.0
2008-01-07 09:05:00,1.92764,1.92775,1.92757,1.92772,11000000.0
2008-01-07 09:06:00,1.92769,1.92777,1.9274,1.92755,31000000.0
2008-01-07 09:07:00,1.92742,1.92787,1.92737,1.92773,33000000.0
2008-01-07 09:08:00,1.92753,1.9278,1.92751,1.92758,17000000.0
2008-01-07 09:09:00,1.92754,1.92754,1.92725,1.92725,37000000.0
2008-01-07 09:10:00,1.92693,1.92693,1.92662,1.92687,31000000.0
2008-01-07 09:11:00,1.92688,1.92688,1.92679,1.92685,26000000.0
2008-01-07 09:12:00,1.9268,1.9269,1.92677,1.92679,41000000.0
2008-01-07 09:13:00,1.92697,1.92742,1.92697,1.92728,61000000.0
2008-01-07 09:14:00,1.92725,1.92728,1.92706,1.92712,57000000.0
2008-01-07 09:15:00,1.92701,1.92737,1.92701,1.92736,33000000.0
2008-01-07 09:16:00,1.92727,1.92728,1.92712,1.92724,39000000.0
2008-01-07 09:17:00,1.92745,1.92745,1.9269,1.9269,40000000.0
2008-01-07 09:18:00,1.92654,1.92693,1.92654,1.92681,68000000.0
2008-01-07 09:19:00,1.92592,1.92593,1.92491,1.92565,52000000.0
2008-01-07 09:20:00,1.9264,1.9264,1.92601,1.92621,37000000.0
2008-01-07 09:21:00,1.92619,1.92648,1.92619,1.92647,61000000.0
2008-01-07 09:22:00,1.92629,1.92629,1.92518,1.92519,63000000.0
2008-01-07 09:23:00,1.92575,1.92633,1.92575,1.92618,65000000.0
2008-01-07 09:24:00,1.92628,1.92642,1.92615,1.92642,47000000.0
2008-01-07 09:25:00,1.92674,1.92694,1.9266,1.92694,32000000.0
2008-01-07 09:26:00,1.92706,1.92722,1.92706,1.92715,29000000.0
2008-01-07 09:27:00,1.92697,1.92697,1.92638,1.92693,55000000.0
2008-01-07 09:28:00,1.92689,1.92689,1.92601,1.92616,46000000.0
2008-01-07 09:29:00,1.92653,1.92653,1.92613,1.92615,32000000.0
2008-01-07 09:30:00,1.92596,1.92596,1.92571,1.92571,24000000.0
2008-01-07 09:31:00,1.92579,1.92608,1.92579,1.92608,18000000.0
2008-01-07 09:32:00,1.92653,1.92676,1.92646,1.92646,35000000.0
2008-01-07 09:33:00,1.92662,1.92668,1.92661,1.92661,43000000.0
2008-01-07 09:34:00,1.9268,1.9268,1.92632,1.92632,31000000.0
2008-01-07 09:35:00,1.92633,1.92661,1.92628,1.92638,47000000.0
2008-01-07 09:36:00,1.92657,1.92658,1.92637,1.92652,34000000.0
2008-01-07 09:37:00,1.92617,1.92617,1.92503,1.92503,49000000.0
2008-01-07 09:38:00,1.92476,1.92481,1.92459,1.92459,37000000.0
2008-01-07 09:39:00,1.92461,1.92507,1.9246,1.92507,61000000.0
2008-01-07 09:40:00,1.92519,1.92562,1.92518,1.92533,46000000.0
2008-01-07 09:41:00,1.92476,1.92476,1.92445,1.92445,33000000.0
2008-01-07 09:42:00,1.92468,1.92485,1.92456,1.92457,60000000.0
2008-01-07 09:43:00,1.92467,1.92494,1.92464,1.9248,66000000.0
2008-01-07 09:44:00,1.92498,1.92504,1.92492,1.92499,21000000.0
2008-01-07 09:45:00,1.925,1.92521,1.92491,1.92511,22000000.0
2008-01-07 09:46:00,1.92492,1.92492,1.92451,1.92453,30000000.0
2008-01-07 09:47:00,1.92427,1.9245,1.92426,1.92426,24000000.0
2008-01-07 09:48:00,1.92396,1.9247,1.92396,1.9247,34000000.0
2008-01-07 09:49:00,1.92441,1.92441,1.92401,1.92401,26000000.0
2008-01-07 09:50:00,1.92385,1.92385,1.92325,1.92339,34000000.0
2008-01-07 09:51:00,1.9235,1.9236,1.92349,1.92356,56000000.0
2008-01-07 09:52:00,1.92394,1.92426,1.92388,1.92388,38000000.0
2008-01-07 09:53:00,1.92346,1.92373,1.92297,1.92373,32000000.0
2008-01-07 09:54:00,1.92333,1.92333,1.92262,1.92281,36000000.0
2008-01-07 09:55:00,1.92282,1.92282,1.92217,1.92217,38000000.0
2008-01-07 09:56:00,1.9217,1.92176,1.92145,1.92145,38000000.0
2008-01-07 09:57:00,1.92131,1.92163,1.92131,1.92156,30000000.0
2008-01-07 09:58:00,1.92145,1.92181,1.92135,1.92181,52000000.0
2008-01-07 09:59:00,1.92151,1.92151,1.92083,1.92107,32000000.0
2008-01-07 10:00:00,1.92114,1.92123,1.92095,1.92095,39000000.0
2008-01-07 10:01:00,1.9211,1.92133,1.92092,1.92092,44000000.0
2008-01-07 10:02:00,1.92055,1.92092,1.92055,1.92092,34000000.0
2008-01-07 10:03:00,1.92127,1.92176,1.92127,1.92148,47000000.0
2008-01-07 10:04:00,1.92197,1.92203,1.92179,1.92203,32000000.0
2008-01-07 10:05:00,1.92175,1.92193,1.92143,1.92143,32000000.0
2008-01-07 10:06:00,1.92127,1.92141,1.92126,1.92139,42000000.0
2008-01-07 10:07:00,1.92142,1.92142,1.92115,1.92125,51000000.0
2008-01-07 10:08:00,1.92095,1.92095,1.92052,1.92052,54000000.0
2008-01-07 10:09:00,1.92003,1.92026,1.92003,1.92026,53000000.0
2008-01-07 10:10:00,1.92025,1.92071,1.91996,1.91996,72000000.0
2008-01-07 10:11:00,1.91983,1.91983,1.91885,1.91959,61000000.0
2008-01-07 10:12:00,1.91976,1.91976,1.91946,1.91971,65000000.0
2008-01-07 10:13:00,1.91951,1.91951,1.91907,1.91907,56000000.0
2008-01-07 10:14:00,1.91911,1.91939,1.91911,1.91939,49000000.0
2008-01-07 10:15:00,1.91972,1.91974,1.91904,1.91904,46000000.0
2008-01-07 10:16:00,1.91884,1.91884,1.91837,1.91837,33000000.0
2008-01-07 10:17:00,1.91858,1.91878,1.91844,1.91844,37000000.0
2008-01-07 10:18:00,1.91772,1.91772,1.91727,1.91727,50000000.0
2008-01-07 10:19:00,1.91672,1.91678,1.91634,1.91634,59000000.0
2008-01-07 10:20:00,1.91623,1.9164,1.91623,1.9164,41000000.0
2008-01-07 10:21:00,1.91648,1.91663,1.91648,1.91658,44000000.0
2008-01-07 10:22:00,1.91646,1.91658,1.91537,1.91623,47000000.0
2008-01-07 10:23:00,1.91696,1.91711,1.91685,1.91711,58000000.0
2008-01-07 10:24:00,1.91711,1.91711,1.91482,1.91482,43000000.0
2008-01-07 10:25:00,1.91422,1.91422,1.91382,1.91382,60000000.0
2008-01-07 10:26:00,1.91373,1.91412,1.91373,1.91412,64000000.0
2008-01-07 10:27:00,1.91438,1.91438,1.91415,1.91417,54000000.0
2008-01-07 10:28:00,1.91435,1.9145,1.91383,1.91398,62000000.0
2008-01-07 10:29:00,1.91389,1.91439,1.91389,1.91416,61000000.0
2008-01-07 10:30:00,1.91436,1.91538,1.91436,1.91537,36000000.0
2008-01-07 10:31:00,1.91528,1.91528,1.91465,1.91465,39000000.0
2008-01-07 10:32:00,1.91463,1.91512,1.91463,1.91512,44000000.0
2008-01-07 10:33:00,1.91513,1.9153,1.91508,1.91511,18000000.0
2008-01-07 10:34:00,1.91528,1.91612,1.91528,1.91612,20000000.0
2008-01-07 10:35:00,1.91606,1.91617,1.91579,1.916,23000000.0
2008-01-07 10:36:00,1.91649,1.91666,1.91639,1.91666,32000000.0
2008-01-07 10:37:00,1.91699,1.91706,1.91692,1.91706,30000000.0
2008-01-07 10:38:00,1.91713,1.91715,1.91701,1.91711,26000000.0
2008-01-07 10:39:00,1.91682,1.91687,1.91668,1.91684,29000000.0
2008-01-07 10:40:00,1.91719,1.91719,1.91684,1.9169,19000000.0
2008-01-07 10:41:00,1.9169,1.91723,1.91678,1.91723,29000000.0
2008-01-07 10:42:00,1.9169,1.9169,1.91669,1.91682,38000000.0
2008-01-07 10:43:00,1.91662,1.91671,1.91648,1.91648,27000000.0
2008-01-07 10:44:00,1.91668,1.91755,1.91668,1.91755,26000000.0
2008-01-07 10:45:00,1.91773,1.91789,1.91729,1.91789,27000000.0
2008-01-07 10:46:00,1.91777,1.91793,1.91767,1.91771,35000000.0
2008-01-07 10:47:00,1.91748,1.91773,1.91743,1.91773,23000000.0
2008-01-07 10:48:00,1.91777,1.91817,1.91771,1.91817,44000000.0
2008-01-07 10:49:00,1.91842,1.91842,1.91806,1.91806,36000000.0
2008-01-07 10:50:00,1.91829,1.9183,1.91797,1.91797,47000000.0
2008-01-07 10:51:00,1.91774,1.91774,1.91746,1.91768,45000000.0
2008-01-07 10:52:00,1.91752,1.9176,1.91736,1.91759,33000000.0
2008-01-07 10:53:00,1.91758,1.9176,1.91747,1.91756,46000000.0
2008-01-07 10:54:00,1.91804,1.91835,1.91804,1.91835,35000000.0
2008-01-07 10:55:00,1.91795,1.91795,1.9177,1.91795,37000000.0
2008-01-07 10:56:00,1.91792,1.91807,1.91768,1.9178,33000000.0
2008-01-07 10:57:00,1.91756,1.91784,1.9174,1.91784,33000000.0
2008-01-07 10:58:00,1.91801,1.9188,1.91801,1.9188,26000000.0
2008-01-07 10:59:00,1.91872,1.91872,1.91822,1.91822,47000000.0
2008-01-07 11:00:00,1.91818,1.91877,1.91818,1.91852,39000000.0
2008-01-07 11:01:00,1.91861,1.91861,1.91821,1.91821,45000000.0
2008-01-07 11:02:00,1.91807,1.91809,1.91788,1.91788,17000000.0
2008-01-07 11:03:00,1.91793,1.91817,1.91784,1.91817,37000000.0
2008-01-07 11:04:00,1.91863,1.91872,1.91827,1.91827,40000000.0
2008-01-07 11:05:00,1.91817,1.91817,1.91795,1.91802,18000000.0
2008-01-07 11:06:00,1.91798,1.91824,1.91798,1.91811,19000000.0
2008-01-07 11:07:00,1.918,1.918,1.9177,1.91798,30000000.0
2008-01-07 11:08:00,1.91801,1.91852,1.91776,1.91828,30000000.0
2008-01-07 11:09:00,1.91846,1.91865,1.9184,1.91841,45000000.0
2008-01-07 11:10:00,1.9188,1.91895,1.91861,1.91895,35000000.0
2008-01-07 11:11:00,1.91898,1.91898,1.91872,1.91882,46000000.0
2008-01-07 11:12:00,1.91902,1.91913,1.91871,1.91871,55000000.0
2008-01-07 11:13:00,1.91877,1.91877,1.91841,1.9185,59000000.0
2008-01-07 11:14:00,1.91852,1.91861,1.9182,1.9182,41000000.0
2008-01-07 11:15:00,1.91786,1.91795,1.91777,1.91789,34000000.0
2008-01-07 11:16:00,1.91771,1.91784,1.91764,1.91764,20000000.0
2008-01-07 11:17:00,1.91791,1.91796,1.91779,1.91796,57000000.0
2008-01-07 11:18:00,1.91789,1.91813,1.91782,1.91804,44000000.0
2008-01-07 11:19:00,1.91809,1.91819,1.91778,1.91792,63000000.0
2008-01-07 11:20:00,1.91787,1.91787,1.9177,1.91773,43000000.0
2008-01-07 11:21:00,1.91769,1.91791,1.91769,1.91791,34000000.0
2008-01-07 11:22:00,1.91793,1.91793,1.91773,1.9179,56000000.0
2008-01-07 11:23:00,1.91774,1.91798,1.91772,1.91797,43000000.0
2008-01-07 11:24:00,1.91811,1.91812,1.91791,1.91799,53000000.0
2008-01-07 11:25:00,1.9179,1.91808,1.9179,1.91808,29000000.0
2008-01-07 11:26:00,1.91779,1.91794,1.91779,1.9179,41000000.0
2008-01-07 11:27:00,1.91774,1.91774,1.91736,1.91736,34000000.0
2008-01-07 11:28:00,1.91752,1.91785,1.91748,1.91776,36000000.0
2008-01-07 11:29:00,1.91781,1.91793,1.91772,1.91778,43000000.0
2008-01-07 11:30:00,1.91783,1.91815,1.91783,1.91815,24000000.0
2008-01-07 11:31:00,1.91826,1.91834,1.91806,1.91817,34000000.0
2008-01-07 11:32:00,1.9182,1.9182,1.91782,1.91806,46000000.0
2008-01-07 11:33:00,1.91803,1.91803,1.91788,1.91788,41000000.0
2008-01-07 11:34:00,1.91821,1.91863,1.91821,1.91863,28000000.0
2008-01-07 11:35:00,1.91864,1.91868,1.91843,1.91843,44000000.0
2008-01-07 11:36:00,1.91833,1.91833,1.91764,1.91764,48000000.0
2008-01-07 11:37:00,1.91763,1.91763,1.91747,1.91757,50000000.0
2008-01-07 11:38:00,1.91737,1.91737,1.91619,1.91619,37000000.0
2008-01-07 11:39:00,1.91614,1.9164,1.91614,1.9164,52000000.0
2008-01-07 11:40:00,1.91636,1.91653,1.91636,1.91652,27000000.0
2008-01-07 11:41:00,1.91633,1.9165,1.91633,1.91645,49000000.0
2008-01-07 11:42:00,1.91626,1.91642,1.91626,1.91642,22000000.0
2008-01-07 11:43:00,1.9164,1.91643,1.91623,1.91632,45000000.0
2008-01-07 11:44:00,1.91614,1.91614,1.91577,1.91577,42000000.0
2008-01-07 11:45:00,1.91548,1.91548,1.91521,1.91533,41000000.0
2008-01-07 11:46:00,1.91524,1.91524,1.91378,1.91378,38000000.0
2008-01-07 11:47:00,1.91472,1.91506,1.91472,1.91488,22000000.0
2008-01-07 11:48:00,1.91507,1.91523,1.9149,1.91513,27000000.0
2008-01-07 11:49:00,1.91528,1.91535,1.9152,1.91535,41000000.0
2008-01-07 11:50:00,1.91548,1.91548,1.91505,1.91527,44000000.0
2008-01-07 11:51:00,1.91545,1.91571,1.91545,1.91571,37000000.0
2008-01-07 11:52:00,1.91564,1.91564,1.91535,1.91537,37000000.0
2008-01-07 11:53:00,1.91535,1.91536,1.9152,1.9152,33000000.0
2008-01-07 11:54:00,1.91527,1.91544,1.91525,1.91536,37000000.0
2008-01-07 11:55:00,1.9154,1.9154,1.91525,1.91525,38000000.0
2008-01-07 11:56:00,1.91515,1.91533,1.91494,1.91533,51000000.0
2008-01-07 11:57:00,1.91543,1.91551,1.91531,1.91551,29000000.0
2008-01-07 11:58:00,1.9158,1.9158,1.91539,1.91542,31000000.0
2008-01-07 11:59:00,1.91559,1.91601,1.91559,1.91601,51000000.0
2008-01-07 12:00:00,1.9162,1.91646,1.9162,1.91646,23000000.0
2008-01-07 12:01:00,1.91673,1.91673,1.91661,1.91661,24000000.0
2008-01-07 12:02:00,1.91644,1.91649,1.91606,1.91644,34000000.0
2008-01-07 12:03:00,1.9165,1.9165,1.91548,1.91548,36000000.0
2008-01-07 12:04:00,1.9155,1.91563,1.91549,1.91555,33000000.0
2008-01-07 12:05:00,1.91567,1.91567,1.9151,1.91525,26000000.0
2008-01-07 12:06:00,1.91513,1.91513,1.91472,1.91472,15000000.0
2008-01-07 12:07:00,1.91509,1.91524,1.91508,1.9152,23000000.0
2008-01-07 12:08:00,1.9149,1.91496,1.9148,1.91486,37000000.0
2008-01-07 12:09:00,1.9146,1.9146,1.91428,1.91457,11000000.0
2008-01-07 12:10:00,1.91476,1.915,1.91462,1.91462,25000000.0
2008-01-07 12:11:00,1.91457,1.91457,1.9141,1.9141,33000000.0
2008-01-07 12:12:00,1.91401,1.91438,1.91401,1.91417,31000000.0
2008-01-07 12:13:00,1.91401,1.91402,1.91372,1.91372,24000000.0
2008-01-07 12:14:00,1.91358,1.91358,1.91166,1.91166,36000000.0
2008-01-07 12:15:00,1.91166,1.91187,1.91151,1.91151,29000000.0
2008-01-07 12:16:00,1.9111,1.9111,1.91093,1.91093,30000000.0
2008-01-07 12:17:00,1.91066,1.91114,1.91066,1.91114,41000000.0
2008-01-07 12:18:00,1.91109,1.91113,1.91094,1.91105,43000000.0
2008-01-07 12:19:00,1.91109,1.91153,1.91109,1.91153,37000000.0
2008-01-07 12:20:00,1.91158,1.9117,1.9115,1.91164,40000000.0
2008-01-07 12:21:00,1.91178,1.91226,1.91178,1.9122,61000000.0
2008-01-07 12:22:00,1.91194,1.91194,1.91159,1.91179,24000000.0
2008-01-07 12:23:00,1.91171,1.91177,1.91157,1.9117,23000000.0
2008-01-07 12:24:00,1.91169,1.91186,1.91147,1.91186,30000000.0
2008-01-07 12:25:00,1.91183,1.91183,1.91165,1.9118,22000000.0
2008-01-07 12:26:00,1.91187,1.91201,1.91185,1.912,32000000.0
2008-01-07 12:27:00,1.91204,1.91223,1.91202,1.91202,25000000.0
2008-01-07 12:28:00,1.91199,1.9126,1.91199,1.9126,58000000.0
2008-01-07 12:29:00,1.91222,1.91224,1.90982,1.9105,71000000.0
2008-01-07 12:30:00,1.91097,1.91289,1.91089,1.91289,47000000.0
2008-01-07 12:31:00,1.91268,1.91306,1.91268,1.91283,55000000.0
2008-01-07 12:32:00,1.91275,1.91275,1.91266,1.91268,32000000.0
2008-01-07 12:33:00,1.91256,1.91266,1.91236,1.91266,40000000.0
2008-01-07 12:34:00,1.91293,1.91307,1.91284,1.91307,14000000.0
2008-01-07 12:35:00,1.91308,1.91315,1.91307,1.9131,20000000.0
2008-01-07 12:36:00,1.91301,1.91301,1.9128,1.9128,36000000.0
2008-01-07 12:37:00,1.91279,1.91288,1.91269,1.91269,22000000.0
2008-01-07 12:38:00,1.91266,1.91266,1.91258,1.91259,12000000.0
2008-01-07 12:39:00,1.91289,1.91298,1.9128,1.91298,20000000.0
2008-01-07 12:40:00,1.91324,1.91332,1.9132,1.9132,16000000.0
2008-01-07 12:41:00,1.91174,1.91335,1.91174,1.91335,10000000.0
2008-01-07 12:42:00,1.91307,1.91308,1.91282,1.91282,26000000.0
2008-01-07 12:43:00,1.91291,1.91311,1.91287,1.91287,9000000.0
2008-01-07 12:44:00,1.91289,1.91289,1.91284,1.91289,21000000.0
2008-01-07 12:45:00,1.91277,1.91326,1.91193,1.91259,30000000.0
2008-01-07 12:46:00,1.91309,1.91309,1.91289,1.91289,41000000.0
2008-01-07 12:47:00,1.91293,1.913,1.9128,1.9128,26000000.0
2008-01-07 12:48:00,1.9128,1.91289,1.91274,1.91274,27000000.0
2008-01-07 12:49:00,1.91252,1.91261,1.91177,1.91177,36000000.0
2008-01-07 12:50:00,1.91192,1.91238,1.91192,1.91238,34000000.0
2008-01-07 12:51:00,1.91232,1.91232,1.91147,1.91147,25000000.0
2008-01-07 12:52:00,1.91162,1.91199,1.91162,1.91178,26000000.0
2008-01-07 12:53:00,1.91179,1.91189,1.91179,1.91182,16000000.0
2008-01-07 12:54:00,1.91166,1.91166,1.91122,1.91122,28000000.0
2008-01-07 12:55:00,1.91127,1.91153,1.91124,1.91153,29000000.0
2008-01-07 12:56:00,1.91164,1.91164,1.91151,1.91161,30000000.0
2008-01-07 12:57:00,1.91159,1.91194,1.91157,1.91173,26000000.0
2008-01-07 12:58:00,1.91173,1.91173,1.91135,1.9115,14000000.0
2008-01-07 12:59:00,1.91131,1.91131,1.91111,1.91118,32000000.0
2008-01-07 13:00:00,1.91129,1.91145,1.91121,1.91138,20000000.0
2008-01-07 13:01:00,1.9115,1.9115,1.91121,1.91132,31000000.0
2008-01-07 13:02:00,1.91145,1.91154,1.91138,1.91154,12000000.0
2008-01-07 13:03:00,1.91148,1.91181,1.91132,1.91132,21000000.0
2008-01-07 13:04:00,1.91139,1.91145,1.91131,1.9114,7000000.0
2008-01-07 13:05:00,1.91144,1.91144,1.91093,1.91097,17000000.0
2008-01-07 13:06:00,1.91097,1.91116,1.91097,1.91116,22000000.0
2008-01-07 13:07:00,1.91134,1.91162,1.91134,1.91162,17000000.0
2008-01-07 13:08:00,1.91176,1.91208,1.91176,1.91208,37000000.0
2008-01-07 13:09:00,1.91218,1.91218,1.91175,1.91175,33000000.0
2008-01-07 13:10:00,1.9116,1.91167,1.91141,1.91152,32000000.0
2008-01-07 13:11:00,1.91175,1.91261,1.91175,1.91261,21000000.0
2008-01-07 13:12:00,1.91325,1.91343,1.91325,1.91343,7000000.0
2008-01-07 13:13:00,1.91325,1.91325,1.91302,1.91302,11000000.0
2008-01-07 13:14:00,1.91271,1.91271,1.91249,1.91252,33000000.0
2008-01-07 13:15:00,1.91277,1.91348,1.91277,1.91348,25000000.0
2008-01-07 13:16:00,1.91346,1.91346,1.91288,1.91305,20000000.0
2008-01-07 13:17:00,1.91305,1.91307,1.91298,1.91305,19000000.0
2008-01-07 13:18:00,1.91263,1.91263,1.91232,1.91232,41000000.0
2008-01-07 13:19:00,1.91255,1.91258,1.91243,1.91249,36000000.0
2008-01-07 13:20:00,1.91248,1.91249,1.91236,1.91248,36000000.0
2008-01-07 13:21:00,1.9127,1.91292,1.9127,1.91283,54000000.0
2008-01-07 13:22:00,1.91264,1.9131,1.91264,1.9131,41000000.0
2008-01-07 13:23:00,1.91318,1.91321,1.91294,1.91294,11000000.0
2008-01-07 13:24:00,1.91302,1.91393,1.91302,1.91393,23000000.0
2008-01-07 13:25:00,1.91437,1.91509,1.91437,1.91509,25000000.0
2008-01-07 13:26:00,1.91536,1.91568,1.91536,1.91568,20000000.0
2008-01-07 13:27:00,1.91574,1.91583,1.91574,1.91577,32000000.0
2008-01-07 13:28:00,1.91579,1.91579,1.91536,1.91556,26000000.0
2008-01-07 13:29:00,1.91573,1.91631,1.91572,1.91583,25000000.0
2008-01-07 13:30:00,1.91564,1.91569,1.91539,1.91561,16000000.0
2008-01-07 13:31:00,1.91568,1.91582,1.91545,1.91582,21000000.0
2008-01-07 13:32:00,1.91553,1.91553,1.91421,1.91421,28000000.0
2008-01-07 13:33:00,1.91398,1.91398,1.91348,1.91348,18000000.0
2008-01-07 13:34:00,1.91316,1.91316,1.9129,1.91296,35000000.0
2008-01-07 13:35:00,1.91287,1.91287,1.91266,1.91273,10000000.0
2008-01-07 13:36:00,1.91261,1.91261,1.91236,1.91236,40000000.0
2008-01-07 13:37:00,1.91238,1.91279,1.91238,1.91279,22000000.0
2008-01-07 13:38:00,1.9128,1.91343,1.9128,1.91343,39000000.0
2008-01-07 13:39:00,1.91345,1.91345,1.91325,1.91331,32000000.0
2008-01-07 13:40:00,1.91335,1.91439,1.91335,1.91439,35000000.0
2008-01-07 13:41:00,1.91488,1.91559,1.91488,1.91559,27000000.0
2008-01-07 13:42:00,1.91587,1.91587,1.91569,1.91569,32000000.0
2008-01-07 13:43:00,1.91569,1.91593,1.91558,1.91558,26000000.0
2008-01-07 13:44:00,1.91586,1.91644,1.91586,1.91644,25000000.0
2008-01-07 13:45:00,1.91717,1.91763,1.91692,1.91763,21000000.0
2008-01-07 13:46:00,1.91817,1.91888,1.91817,1.91869,13000000.0
2008-01-07 13:47:00,1.91848,1.91865,1.91841,1.91841,22000000.0
2008-01-07 13:48:00,1.91852,1.91889,1.91852,1.91889,21000000.0
2008-01-07 13:49:00,1.919,1.91901,1.91869,1.9187,24000000.0
2008-01-07 13:50:00,1.9188,1.91898,1.9187,1.91872,27000000.0
2008-01-07 13:51:00,1.91878,1.91883,1.91867,1.9188,27000000.0
2008-01-07 13:52:00,1.91873,1.91881,1.91859,1.9187,31000000.0
2008-01-07 13:53:00,1.91866,1.91879,1.91836,1.91866,31000000.0
2008-01-07 13:54:00,1.91861,1.91878,1.91861,1.91878,28000000.0
2008-01-07 13:55:00,1.91882,1.91888,1.9188,1.9188,33000000.0
2008-01-07 13:56:00,1.91885,1.91902,1.9188,1.9188,23000000.0
2008-01-07 13:57:00,1.91843,1.91847,1.91836,1.91836,19000000.0
2008-01-07 13:58:00,1.91842,1.91855,1.91842,1.91855,30000000.0
2008-01-07 13:59:00,1.91865,1.91879,1.91864,1.91868,39000000.0
2008-01-07 14:00:00,1.91858,1.91862,1.91842,1.91845,30000000.0
2008-01-07 14:01:00,1.91834,1.91834,1.91809,1.91823,16000000.0
2008-01-07 14:02:00,1.91823,1.91823,1.918,1.91805,34000000.0
2008-01-07 14:03:00,1.91792,1.91794,1.91765,1.91765,24000000.0
2008-01-07 14:04:00,1.91742,1.91768,1.91737,1.91739,20000000.0
2008-01-07 14:05:00,1.91738,1.91738,1.91722,1.91736,31000000.0
2008-01-07 14:06:00,1.91643,1.91643,1.91531,1.91531,28000000.0
2008-01-07 14:07:00,1.91489,1.91489,1.91376,1.91398,32000000.0
2008-01-07 14:08:00,1.91388,1.91452,1.91388,1.91452,22000000.0
2008-01-07 14:09:00,1.91475,1.91487,1.9147,1.9147,15000000.0
2008-01-07 14:10:00,1.91415,1.91416,1.91385,1.91416,24000000.0
2008-01-07 14:11:00,1.91441,1.91441,1.91427,1.91428,22000000.0
2008-01-07 14:12:00,1.91457,1.91506,1.91457,1.9147,17000000.0
2008-01-07 14:13:00,1.91478,1.91567,1.91478,1.91567,19000000.0
2008-01-07 14:14:00,1.91519,1.91519,1.91488,1.91488,22000000.0
2008-01-07 14:15:00,1.91503,1.91533,1.91483,1.91483,26000000.0
2008-01-07 14:16:00,1.91489,1.91504,1.9148,1.91486,10000000.0
2008-01-07 14:17:00,1.91488,1.91509,1.91486,1.915,8000000.0
2008-01-07 14:18:00,1.91473,1.91491,1.9147,1.91491,13000000.0
2008-01-07 14:19:00,1.91495,1.9151,1.91465,1.91478,29000000.0
2008-01-07 14:20:00,1.91486,1.91521,1.91485,1.91521,15000000.0
2008-01-07 14:21:00,1.91547,1.91547,1.91515,1.91535,18000000.0
2008-01-07 14:22:00,1.91529,1.91549,1.91519,1.91549,10000000.0
2008-01-07 14:23:00,1.91547,1.91548,1.91535,1.91535,24000000.0
2008-01-07 14:24:00,1.91538,1.9155,1.91538,1.91549,17000000.0
2008-01-07 14:25:00,1.91558,1.91575,1.91558,1.91569,31000000.0
2008-01-07 14:26:00,1.91584,1.91635,1.91584,1.91617,14000000.0
2008-01-07 14:27:00,1.91551,1.91601,1.91549,1.91599,14000000.0
2008-01-07 14:28:00,1.91635,1.91648,1.91608,1.91608,9000000.0
2008-01-07 14:29:00,1.91592,1.91592,1.91554,1.91554,7000000.0
2008-01-07 14:30:00,1.91522,1.91529,1.91508,1.91529,17000000.0
2008-01-07 14:31:00,1.91557,1.91614,1.91557,1.91614,21000000.0
2008-01-07 14:32:00,1.91615,1.91625,1.91561,1.91561,8000000.0
2008-01-07 14:33:00,1.91548,1.91586,1.91548,1.91586,10000000.0
2008-01-07 14:34:00,1.91613,1.91634,1.9161,1.91628,11000000.0
2008-01-07 14:35:00,1.91655,1.91655,1.91626,1.91626,7000000.0
2008-01-07 14:36:00,1.91617,1.91617,1.91592,1.9161,8000000.0
2008-01-07 14:37:00,1.91612,1.91612,1.91568,1.91571,11000000.0
2008-01-07 14:38:00,1.91568,1.91646,1.91566,1.91646,7000000.0
2008-01-07 14:39:00,1.91676,1.91676,1.91655,1.91671,8000000.0
2008-01-07 14:40:00,1.91604,1.91604,1.91511,1.91511,8000000.0
2008-01-07 14:41:00,1.91516,1.91526,1.91497,1.91525,10000000.0
2008-01-07 14:42:00,1.91537,1.91641,1.91537,1.91641,9000000.0
2008-01-07 14:43:00,1.91638,1.91638,1.91569,1.91569,8000000.0
2008-01-07 14:44:00,1.91548,1.9161,1.91531,1.91599,8000000.0
2008-01-07 14:45:00,1.91587,1.91627,1.91587,1.91623,7000000.0
2008-01-07 14:46:00,1.91643,1.91668,1.91616,1.91668,9000000.0
2008-01-07 14:47:00,1.91649,1.91656,1.91587,1.91656,8000000.0
2008-01-07 14:48:00,1.91692,1.91727,1.91667,1.91727,8000000.0
2008-01-07 14:49:00,1.91728,1.91729,1.91707,1.91707,9000000.0
2008-01-07 14:50:00,1.91718,1.91746,1.91712,1.91746,7000000.0
2008-01-07 14:51:00,1.91746,1.91752,1.9168,1.9168,10000000.0
2008-01-07 14:52:00,1.91707,1.91714,1.91696,1.9171,7000000.0
2008-01-07 14:53:00,1.91703,1.91724,1.91696,1.91724,7000000.0
2008-01-07 14:54:00,1.91738,1.91774,1.91738,1.91755,8000000.0
2008-01-07 14:55:00,1.91682,1.91682,1.91662,1.91662,7000000.0
2008-01-07 14:56:00,1.91652,1.91652,1.91636,1.91636,8000000.0
2008-01-07 14:57:00,1.9166,1.91679,1.9166,1.91679,7000000.0
2008-01-07 14:58:00,1.91656,1.91677,1.91652,1.91652,8000000.0
2008-01-07 14:59:00,1.91667,1.91727,1.91667,1.91723,8000000.0
2008-01-07 15:00:00,1.91739,1.9176,1.91734,1.9176,7000000.0
2008-01-07 15:01:00,1.91735,1.91735,1.9165,1.91671,8000000.0
2008-01-07 15:02:00,1.91654,1.91814,1.91654,1.91814,7000000.0
2008-01-07 15:03:00,1.9184,1.9186,1.91826,1.9186,7000000.0
2008-01-07 15:04:00,1.91872,1.91872,1.91844,1.91853,8000000.0
2008-01-07 15:05:00,1.91886,1.91901,1.91883,1.91885,7000000.0
2008-01-07 15:06:00,1.91863,1.91863,1.91802,1.91802,8000000.0
2008-01-07 15:07:00,1.91804,1.91846,1.91783,1.91846,11000000.0
2008-01-07 15:08:00,1.91849,1.91863,1.91833,1.91863,8000000.0
2008-01-07 15:09:00,1.91861,1.91861,1.91838,1.91851,7000000.0
2008-01-07 15:10:00,1.91822,1.91933,1.91822,1.91933,7000000.0
2008-01-07 15:11:00,1.9203,1.92299,1.9203,1.92245,11000000.0
2008-01-07 15:12:00,1.92257,1.92257,1.92215,1.92215,10000000.0
2008-01-07 15:13:00,1.9221,1.92251,1.92204,1.92251,9000000.0
2008-01-07 15:14:00,1.9226,1.9226,1.92186,1.92209,10000000.0
2008-01-07 15:15:00,1.92254,1.92301,1.92238,1.92301,8000000.0
2008-01-07 15:16:00,1.92261,1.92274,1.92244,1.92245,9000000.0
2008-01-07 15:17:00,1.92277,1.92277,1.92237,1.92237,9000000.0
2008-01-07 15:18:00,1.92233,1.92254,1.92233,1.92241,8000000.0
2008-01-07 15:19:00,1.92273,1.92355,1.92273,1.92354,7000000.0
2008-01-07 15:20:00,1.92383,1.92465,1.92383,1.92465,9000000.0
2008-01-07 15:21:00,1.92511,1.92511,1.92471,1.92485,8000000.0
2008-01-07 15:22:00,1.92498,1.92498,1.92416,1.92416,9000000.0
2008-01-07 15:23:00,1.92428,1.92448,1.92417,1.92417,8000000.0
2008-01-07 15:24:00,1.92389,1.92397,1.92376,1.92385,8000000.0
2008-01-07 15:25:00,1.92388,1.92431,1.9238,1.92431,7000000.0
2008-01-07 15:26:00,1.92444,1.92463,1.92444,1.92449,7000000.0
2008-01-07 15:27:00,1.92401,1.92401,1.92338,1.92338,7000000.0
2008-01-07 15:28:00,1.9235,1.92353,1.92332,1.92352,11000000.0
2008-01-07 15:29:00,1.92302,1.92302,1.92253,1.92284,7000000.0
2008-01-07 15:30:00,1.9229,1.92296,1.92275,1.92285,9000000.0
2008-01-07 15:31:00,1.92293,1.92301,1.92281,1.92288,9000000.0
2008-01-07 15:32:00,1.92282,1.9229,1.92269,1.92289,10000000.0
2008-01-07 15:33:00,1.92328,1.92375,1.92328,1.92375,8000000.0
2008-01-07 15:34:00,1.92375,1.92375,1.92351,1.92369,9000000.0
2008-01-07 15:35:00,1.92398,1.92399,1.92379,1.92379,7000000.0
2008-01-07 15:36:00,1.92369,1.9242,1.92369,1.92379,7000000.0
2008-01-07 15:37:00,1.92376,1.92376,1.92358,1.92358,8000000.0
2008-01-07 15:38:00,1.92187,1.92375,1.92187,1.92348,7000000.0
2008-01-07 15:39:00,1.9232,1.9232,1.92289,1.92304,10000000.0
2008-01-07 15:40:00,1.92312,1.92326,1.92288,1.92288,9000000.0
2008-01-07 15:41:00,1.92301,1.9232,1.92294,1.92295,11000000.0
2008-01-07 15:42:00,1.92299,1.92305,1.9229,1.92305,8000000.0
2008-01-07 15:43:00,1.92324,1.92324,1.92256,1.92268,8000000.0
2008-01-07 15:44:00,1.92267,1.92267,1.92232,1.92247,8000000.0
2008-01-07 15:45:00,1.92261,1.92268,1.92258,1.92261,8000000.0
2008-01-07 15:46:00,1.9225,1.92259,1.92219,1.92226,10000000.0
2008-01-07 15:47:00,1.92216,1.92226,1.92213,1.92226,7000000.0
2008-01-07 15:48:00,1.92246,1.9226,1.92239,1.92249,7000000.0
2008-01-07 15:49:00,1.92235,1.92284,1.92235,1.92269,8000000.0
2008-01-07 15:50:00,1.92222,1.92267,1.92207,1.92267,8000000.0
2008-01-07 15:51:00,1.92258,1.92279,1.92258,1.92277,9000000.0
2008-01-07 15:52:00,1.92268,1.92272,1.92254,1.92272,7000000.0
2008-01-07 15:53:00,1.92248,1.9227,1.92248,1.92256,7000000.0
2008-01-07 15:54:00,1.92238,1.92238,1.92218,1.92223,11000000.0
2008-01-07 15:55:00,1.9222,1.92265,1.92217,1.92265,9000000.0
2008-01-07 15:56:00,1.92256,1.9226,1.92243,1.92249,7000000.0
2008-01-07 15:57:00,1.92258,1.92258,1.92238,1.92242,10000000.0
2008-01-07 15:58:00,1.92216,1.92237,1.92212,1.92237,10000000.0
2008-01-07 15:59:00,1.92246,1.92261,1.92239,1.9226,7000000.0
2008-01-07 16:00:00,1.92276,1.92292,1.92276,1.92292,7000000.0
2008-01-07 16:01:00,1.92288,1.92288,1.92267,1.92267,9000000.0
2008-01-07 16:02:00,1.92263,1.92304,1.92263,1.92304,8000000.0
2008-01-07 16:03:00,1.9229,1.92314,1.9229,1.92294,11000000.0
2008-01-07 16:04:00,1.92283,1.92295,1.92276,1.92295,8000000.0
2008-01-07 16:05:00,1.92301,1.92301,1.92265,1.92265,9000000.0
2008-01-07 16:06:00,1.92272,1.92272,1.92247,1.92269,10000000.0
2008-01-07 16:07:00,1.92269,1.92269,1.92253,1.92253,10000000.0
2008-01-07 16:08:00,1.92239,1.92273,1.9223,1.92267,8000000.0
2008-01-07 16:09:00,1.92244,1.9225,1.92243,1.92245,7000000.0
2008-01-07 16:10:00,1.92242,1.92259,1.92238,1.92259,7000000.0
2008-01-07 16:11:00,1.92277,1.92282,1.92245,1.92245,10000000.0
2008-01-07 16:12:00,1.92265,1.92281,1.92265,1.92268,9000000.0
2008-01-07 16:13:00,1.92256,1.92266,1.92221,1.92221,7000000.0
2008-01-07 16:14:00,1.92193,1.92227,1.92193,1.92223,11000000.0
2008-01-07 16:15:00,1.92243,1.92276,1.92243,1.92276,7000000.0
2008-01-07 16:16:00,1.92263,1.92267,1.92209,1.92209,7000000.0
2008-01-07 16:17:00,1.92182,1.92187,1.92155,1.92184,11000000.0
2008-01-07 16:18:00,1.92227,1.92234,1.92212,1.92234,11000000.0
2008-01-07 16:19:00,1.9229,1.92358,1.92224,1.92224,11000000.0
2008-01-07 16:20:00,1.92184,1.92184,1.92107,1.92107,9000000.0
2008-01-07 16:21:00,1.9212,1.92201,1.9212,1.92201,9000000.0
2008-01-07 16:22:00,1.92214,1.92217,1.92175,1.92212,8000000.0
2008-01-07 16:23:00,1.92222,1.92228,1.92212,1.92219,8000000.0
2008-01-07 16:24:00,1.92225,1.92269,1.92225,1.92269,10000000.0
2008-01-07 16:25:00,1.92287,1.92287,1.9225,1.92253,7000000.0
2008-01-07 16:26:00,1.92288,1.92292,1.92242,1.92244,7000000.0
2008-01-07 16:27:00,1.9225,1.92291,1.9225,1.92281,11000000.0
2008-01-07 16:28:00,1.92276,1.92295,1.92274,1.92295,11000000.0
2008-01-07 16:29:00,1.92301,1.92301,1.92269,1.92278,7000000.0
2008-01-07 16:30:00,1.92278,1.92292,1.92265,1.92292,8000000.0
2008-01-07 16:31:00,1.92295,1.92295,1.9228,1.9228,7000000.0
2008-01-07 16:32:00,1.92281,1.92311,1.92281,1.92311,8000000.0
2008-01-07 16:33:00,1.92291,1.92303,1.92282,1.92293,11000000.0
2008-01-07 16:34:00,1.9227,1.92313,1.9227,1.92313,8000000.0
2008-01-07 16:35:00,1.92299,1.92338,1.92293,1.92338,7000000.0
2008-01-07 16:36:00,1.92418,1.92424,1.92395,1.92395,8000000.0
2008-01-07 16:37:00,1.92389,1.92402,1.92389,1.92401,8000000.0
2008-01-07 16:38:00,1.92396,1.92404,1.9238,1.92404,7000000.0
2008-01-07 16:39:00,1.92443,1.92469,1.92443,1.92469,8000000.0
2008-01-07 16:40:00,1.92466,1.92466,1.92439,1.92451,11000000.0
2008-01-07 16:41:00,1.92432,1.92432,1.92394,1.92404,10000000.0
2008-01-07 16:42:00,1.92427,1.92438,1.92421,1.92427,7000000.0
2008-01-07 16:43:00,1.92415,1.92415,1.92388,1.92395,7000000.0
2008-01-07 16:44:00,1.92384,1.92404,1.92384,1.924,7000000.0
2008-01-07 16:45:00,1.92365,1.92365,1.9234,1.92353,11000000.0
2008-01-07 16:46:00,1.92324,1.92326,1.92277,1.92303,11000000.0
2008-01-07 16:47:00,1.92319,1.92323,1.9229,1.92291,7000000.0
2008-01-07 16:48:00,1.92285,1.92285,1.92249,1.9225,10000000.0
2008-01-07 16:49:00,1.92251,1.92275,1.92244,1.92275,8000000.0
2008-01-07 16:50:00,1.92292,1.92292,1.92266,1.92273,8000000.0
2008-01-07 16:51:00,1.92286,1.92305,1.92283,1.9229,9000000.0
2008-01-07 16:52:00,1.92301,1.92323,1.92301,1.9232,7000000.0
2008-01-07 16:53:00,1.92326,1.92338,1.92319,1.92324,8000000.0
2008-01-07 16:54:00,1.92328,1.92345,1.92328,1.92345,7000000.0
2008-01-07 16:55:00,1.92337,1.92346,1.92329,1.92339,11000000.0
2008-01-07 16:56:00,1.92341,1.92341,1.923,1.923,11000000.0
2008-01-07 16:57:00,1.92326,1.92379,1.92326,1.92379,7000000.0
2008-01-07 16:58:00,1.92381,1.92381,1.92307,1.92307,8000000.0
2008-01-07 16:59:00,1.92165,1.92351,1.92165,1.92347,7000000.0
2008-01-07 17:00:00,1.92354,1.92367,1.923,1.923,11000000.0
2008-01-07 17:01:00,1.92317,1.92338,1.92317,1.92334,7000000.0
2008-01-07 17:02:00,1.9235,1.92363,1.92343,1.92362,8000000.0
2008-01-07 17:03:00,1.92382,1.92387,1.9215,1.92335,7000000.0
2008-01-07 17:04:00,1.92382,1.92382,1.92373,1.92376,7000000.0
2008-01-07 17:05:00,1.92368,1.92368,1.9231,1.9231,10000000.0
2008-01-07 17:06:00,1.92295,1.92324,1.92295,1.92306,9000000.0
2008-01-07 17:07:00,1.92311,1.92336,1.92299,1.92309,8000000.0
2008-01-07 17:08:00,1.92286,1.92292,1.92255,1.92292,9000000.0
2008-01-07 17:09:00,1.92307,1.92337,1.92307,1.92337,8000000.0
2008-01-07 17:10:00,1.92349,1.9236,1.92343,1.92352,9000000.0
2008-01-07 17:11:00,1.92339,1.92376,1.92324,1.92376,8000000.0
2008-01-07 17:12:00,1.9238,1.92437,1.92374,1.92434,7000000.0
2008-01-07 17:13:00,1.92402,1.9243,1.92381,1.92381,8000000.0
2008-01-07 17:14:00,1.92397,1.92397,1.92334,1.92337,8000000.0
2008-01-07 17:15:00,1.92368,1.92402,1.92365,1.92401,7000000.0
2008-01-07 17:16:00,1.92445,1.9246,1.92413,1.9242,10000000.0
2008-01-07 17:17:00,1.9241,1.92445,1.9241,1.92445,7000000.0
2008-01-07 17:18:00,1.92511,1.92552,1.92511,1.9253,9000000.0
2008-01-07 17:19:00,1.92565,1.92608,1.92561,1.92608,7000000.0
2008-01-07 17:20:00,1.92626,1.92649,1.92625,1.9264,8000000.0
2008-01-07 17:21:00,1.92629,1.92629,1.92601,1.92604,10000000.0
2008-01-07 17:22:00,1.92559,1.92586,1.92559,1.92583,8000000.0
2008-01-07 17:23:00,1.92551,1.92551,1.92394,1.92401,8000000.0
2008-01-07 17:24:00,1.92443,1.92491,1.92443,1.92491,7000000.0
2008-01-07 17:25:00,1.92477,1.92477,1.92443,1.92458,7000000.0
2008-01-07 17:26:00,1.92451,1.92464,1.92443,1.92463,7000000.0
2008-01-07 17:27:00,1.92451,1.92451,1.92413,1.92427,9000000.0
2008-01-07 17:28:00,1.92454,1.92482,1.92448,1.92448,7000000.0
2008-01-07 17:29:00,1.92463,1.92556,1.92463,1.92556,8000000.0
2008-01-07 17:30:00,1.92529,1.92537,1.92476,1.92476,8000000.0
2008-01-07 17:31:00,1.92459,1.92517,1.92455,1.92511,9000000.0
2008-01-07 17:32:00,1.92553,1.92587,1.92542,1.92542,8000000.0
2008-01-07 17:33:00,1.92583,1.92626,1.92569,1.92626,11000000.0
2008-01-07 17:34:00,1.92661,1.92668,1.92642,1.92642,9000000.0
2008-01-07 17:35:00,1.92646,1.92654,1.92624,1.92648,7000000.0
2008-01-07 17:36:00,1.92644,1.92739,1.92644,1.92739,7000000.0
2008-01-07 17:37:00,1.92708,1.92708,1.9267,1.92676,7000000.0
2008-01-07 17:38:00,1.92671,1.92671,1.9264,1.9264,8000000.0
2008-01-07 17:39:00,1.92625,1.92625,1.92614,1.92622,7000000.0
2008-01-07 17:40:00,1.92624,1.92632,1.9261,1.92613,9000000.0
2008-01-07 17:41:00,1.92624,1.92624,1.92606,1.92607,8000000.0
2008-01-07 17:42:00,1.92621,1.92621,1.92583,1.92597,11000000.0
2008-01-07 17:43:00,1.92601,1.92608,1.92593,1.92593,7000000.0
2008-01-07 17:44:00,1.92584,1.92584,1.92555,1.92568,10000000.0
2008-01-07 17:45:00,1.92554,1.92556,1.9254,1.92551,7000000.0
2008-01-07 17:46:00,1.92565,1.9258,1.92565,1.92573,8000000.0
2008-01-07 17:47:00,1.92587,1.9259,1.92561,1.92586,8000000.0
2008-01-07 17:48:00,1.92634,1.92659,1.92603,1.92608,7000000.0
2008-01-07 17:49:00,1.92593,1.92593,1.92567,1.92568,7000000.0
2008-01-07 17:50:00,1.92573,1.92608,1.92573,1.92579,7000000.0
2008-01-07 17:51:00,1.92565,1.92605,1.92558,1.92593,7000000.0
2008-01-07 17:52:00,1.92565,1.92574,1.92544,1.92574,7000000.0
2008-01-07 17:53:00,1.92574,1.92574,1.92543,1.92569,7000000.0
2008-01-07 17:54:00,1.92569,1.92569,1.92553,1.92553,11000000.0
2008-01-07 17:55:00,1.92539,1.92551,1.92539,1.92549,7000000.0
2008-01-07 17:56:00,1.92552,1.92552,1.92526,1.92526,7000000.0
2008-01-07 17:57:00,1.92527,1.92527,1.92493,1.92509,10000000.0
2008-01-07 17:58:00,1.92503,1.9252,1.92497,1.9252,10000000.0
2008-01-07 17:59:00,1.92518,1.92539,1.92501,1.92501,10000000.0
2008-01-07 18:00:00,1.92458,1.92483,1.92458,1.92471,10000000.0
2008-01-07 18:01:00,1.92423,1.92444,1.92379,1.92379,8000000.0
2008-01-07 18:02:00,1.92352,1.92352,1.92321,1.92321,8000000.0
2008-01-07 18:03:00,1.9233,1.9235,1.9233,1.92331,10000000.0
2008-01-07 18:04:00,1.92324,1.92324,1.92273,1.92286,8000000.0
2008-01-07 18:05:00,1.92217,1.92313,1.92217,1.92294,10000000.0
2008-01-07 18:06:00,1.92233,1.92233,1.92151,1.92151,10000000.0
2008-01-07 18:07:00,1.92154,1.92175,1.92139,1.92139,8000000.0
2008-01-07 18:08:00,1.92126,1.92132,1.92089,1.92119,8000000.0
2008-01-07 18:09:00,1.9212,1.92136,1.92052,1.92052,8000000.0
2008-01-07 18:10:00,1.91995,1.92002,1.91977,1.91983,11000000.0
2008-01-07 18:11:00,1.92004,1.9201,1.91996,1.9201,7000000.0
2008-01-07 18:12:00,1.9195,1.91965,1.91921,1.91965,9000000.0
2008-01-07 18:13:00,1.91967,1.92019,1.91967,1.91981,11000000.0
2008-01-07 18:14:00,1.9197,1.91976,1.91936,1.91936,7000000.0
2008-01-07 18:15:00,1.91905,1.91957,1.91905,1.91957,8000000.0
2008-01-07 18:16:00,1.91953,1.91953,1.91871,1.91871,11000000.0
2008-01-07 18:17:00,1.91866,1.91869,1.91815,1.91852,10000000.0
2008-01-07 18:18:00,1.91898,1.91899,1.91861,1.91882,8000000.0
2008-01-07 18:19:00,1.9188,1.91921,1.9188,1.91901,9000000.0
2008-01-07 18:20:00,1.91913,1.91918,1.91894,1.91894,7000000.0
2008-01-07 18:21:00,1.91886,1.91967,1.91778,1.91967,11000000.0
2008-01-07 18:22:00,1.91967,1.91967,1.91908,1.91924,11000000.0
2008-01-07 18:23:00,1.91933,1.91945,1.91914,1.91933,8000000.0
2008-01-07 18:24:00,1.91958,1.91958,1.91913,1.91948,10000000.0
2008-01-07 18:25:00,1.91971,1.91986,1.91958,1.91976,7000000.0
2008-01-07 18:26:00,1.91994,1.92003,1.9198,1.92003,8000000.0
2008-01-07 18:27:00,1.91977,1.91981,1.91968,1.91979,7000000.0
2008-01-07 18:28:00,1.91979,1.91979,1.91939,1.91939,7000000.0
2008-01-07 18:29:00,1.91956,1.91956,1.9189,1.9189,7000000.0
2008-01-07 18:30:00,1.91863,1.91863,1.91797,1.91797,8000000.0
2008-01-07 18:31:00,1.91758,1.91794,1.91758,1.91785,9000000.0
2008-01-07 18:32:00,1.91807,1.91807,1.91739,1.91739,11000000.0
2008-01-07 18:33:00,1.91749,1.91796,1.91733,1.91733,11000000.0
2008-01-07 18:34:00,1.91698,1.91698,1.91481,1.91481,7000000.0
2008-01-07 18:35:00,1.91455,1.9152,1.91425,1.9152,8000000.0
2008-01-07 18:36:00,1.91509,1.91509,1.91433,1.9148,7000000.0
2008-01-07 18:37:00,1.91501,1.91577,1.91501,1.91576,8000000.0
2008-01-07 18:38:00,1.91586,1.91598,1.91561,1.91561,8000000.0
2008-01-07 18:39:00,1.91559,1.91595,1.91559,1.91593,7000000.0
2008-01-07 18:40:00,1.91589,1.91599,1.9158,1.91585,7000000.0
2008-01-07 18:41:00,1.91595,1.91616,1.91595,1.91615,8000000.0
2008-01-07 18:42:00,1.91585,1.91594,1.91573,1.91589,11000000.0
2008-01-07 18:43:00,1.91616,1.9163,1.91603,1.9163,8000000.0
2008-01-07 18:44:00,1.9161,1.91616,1.91552,1.91552,7000000.0
2008-01-07 18:45:00,1.91535,1.91535,1.91504,1.91504,11000000.0
2008-01-07 18:46:00,1.91491,1.91491,1.91438,1.9148,9000000.0
2008-01-07 18:47:00,1.91506,1.91527,1.91496,1.91496,8000000.0
2008-01-07 18:48:00,1.91527,1.91527,1.91471,1.91486,9000000.0
2008-01-07 18:49:00,1.91472,1.91472,1.91442,1.91458,7000000.0
2008-01-07 18:50:00,1.91481,1.91496,1.91473,1.91484,11000000.0
2008-01-07 18:51:00,1.9148,1.9148,1.91452,1.91477,7000000.0
2008-01-07 18:52:00,1.91491,1.9154,1.91491,1.9154,8000000.0
2008-01-07 18:53:00,1.91527,1.91554,1.91527,1.91532,11000000.0
2008-01-07 18:54:00,1.9153,1.91536,1.91518,1.91518,7000000.0
2008-01-07 18:55:00,1.91534,1.91554,1.9152,1.9152,7000000.0
2008-01-07 18:56:00,1.91507,1.91549,1.91507,1.91529,7000000.0
2008-01-07 18:57:00,1.91523,1.91523,1.91459,1.91459,10000000.0
2008-01-07 18:58:00,1.91473,1.91489,1.91473,1.91478,9000000.0
2008-01-07 18:59:00,1.91505,1.91592,1.91505,1.91592,8000000.0
2008-01-07 19:00:00,1.91529,1.91529,1.91511,1.91515,7000000.0
2008-01-07 19:01:00,1.91509,1.91533,1.91499,1.91533,7000000.0
2008-01-07 19:02:00,1.91507,1.9151,1.91504,1.9151,8000000.0
2008-01-07 19:03:00,1.91541,1.91576,1.91519,1.91519,7000000.0
2008-01-07 19:04:00,1.9153,1.91543,1.91528,1.9154,8000000.0
2008-01-07 19:05:00,1.91532,1.91626,1.91525,1.91623,8000000.0
2008-01-07 19:06:00,1.91635,1.91642,1.9159,1.9163,8000000.0
2008-01-07 19:07:00,1.91639,1.91647,1.91628,1.91647,9000000.0
2008-01-07 19:08:00,1.91658,1.91658,1.91641,1.91657,8000000.0
2008-01-07 19:09:00,1.91667,1.91686,1.91656,1.91686,7000000.0
2008-01-07 19:10:00,1.91695,1.91725,1.91695,1.91724,11000000.0
2008-01-07 19:11:00,1.91742,1.9176,1.91735,1.91759,10000000.0
2008-01-07 19:12:00,1.91766,1.91772,1.91749,1.91749,7000000.0
2008-01-07 19:13:00,1.91747,1.91748,1.91604,1.91708,8000000.0
2008-01-07 19:14:00,1.91702,1.91736,1.91675,1.91675,8000000.0
2008-01-07 19:15:00,1.91659,1.91672,1.91657,1.91664,10000000.0
2008-01-07 19:16:00,1.91707,1.91794,1.91707,1.91788,8000000.0
2008-01-07 19:17:00,1.91816,1.91816,1.91795,1.9181,10000000.0
2008-01-07 19:18:00,1.91795,1.91795,1.91743,1.91743,11000000.0
2008-01-07 19:19:00,1.91739,1.91756,1.91737,1.91745,8000000.0
2008-01-07 19:20:00,1.91761,1.91761,1.91739,1.91739,11000000.0
2008-01-07 19:21:00,1.91735,1.91737,1.91713,1.91713,10000000.0
2008-01-07 19:22:00,1.91718,1.91718,1.91684,1.917,9000000.0
2008-01-07 19:23:00,1.91694,1.91716,1.91677,1.91689,8000000.0
2008-01-07 19:24:00,1.91657,1.91673,1.91648,1.91673,9000000.0
2008-01-07 19:25:00,1.91676,1.91676,1.91644,1.91644,9000000.0
2008-01-07 19:26:00,1.91643,1.91676,1.91643,1.91676,7000000.0
2008-01-07 19:27:00,1.91641,1.91644,1.91588,1.91588,8000000.0
2008-01-07 19:28:00,1.91623,1.91623,1.91601,1.91601,10000000.0
2008-01-07 19:29:00,1.91634,1.9165,1.9162,1.9163,7000000.0
2008-01-07 19:30:00,1.91636,1.91665,1.91623,1.91665,10000000.0
2008-01-07 19:31:00,1.91693,1.91696,1.91553,1.91553,7000000.0
2008-01-07 19:32:00,1.91517,1.91517,1.91477,1.91479,10000000.0
2008-01-07 19:33:00,1.91476,1.91516,1.91476,1.91499,7000000.0
2008-01-07 19:34:00,1.91492,1.91492,1.91475,1.91491,8000000.0
2008-01-07 19:35:00,1.91474,1.91474,1.9143,1.91431,7000000.0
2008-01-07 19:36:00,1.91418,1.91474,1.91418,1.91474,7000000.0
2008-01-07 19:37:00,1.91501,1.91501,1.91481,1.915,8000000.0
2008-01-07 19:38:00,1.91502,1.91515,1.91502,1.91506,8000000.0
2008-01-07 19:39:00,1.91511,1.91515,1.91443,1.91443,8000000.0
2008-01-07 19:40:00,1.91459,1.91464,1.91392,1.91392,7000000.0
2008-01-07 19:41:00,1.91402,1.91418,1.91368,1.91376,9000000.0
2008-01-07 19:42:00,1.91398,1.91404,1.91317,1.91317,7000000.0
2008-01-07 19:43:00,1.91331,1.9137,1.91326,1.9137,11000000.0
2008-01-07 19:44:00,1.91388,1.91392,1.91368,1.91372,8000000.0
2008-01-07 19:45:00,1.91383,1.91425,1.91383,1.91421,9000000.0
2008-01-07 19:46:00,1.91423,1.91423,1.91356,1.91356,7000000.0
2008-01-07 19:47:00,1.91355,1.91355,1.91338,1.9135,9000000.0
2008-01-07 19:48:00,1.91338,1.91352,1.91334,1.91341,8000000.0
2008-01-07 19:49:00,1.91329,1.91338,1.91326,1.91336,7000000.0
2008-01-07 19:50:00,1.91354,1.91359,1.91313,1.91313,7000000.0
2008-01-07 19:51:00,1.91339,1.91359,1.91338,1.91359,7000000.0
2008-01-07 19:52:00,1.91356,1.91359,1.91336,1.91359,7000000.0
2008-01-07 19:53:00,1.91346,1.91352,1.9134,1.9134,7000000.0
2008-01-07 19:54:00,1.91366,1.91396,1.91366,1.9139,8000000.0
2008-01-07 19:55:00,1.9138,1.91425,1.9138,1.91425,8000000.0
2008-01-07 19:56:00,1.91451,1.9147,1.91444,1.91455,8000000.0
2008-01-07 19:57:00,1.91449,1.91449,1.91418,1.91443,7000000.0
2008-01-07 19:58:00,1.91451,1.91463,1.91432,1.91463,10000000.0
2008-01-07 19:59:00,1.91445,1.91455,1.9144,1.9144,8000000.0
2008-01-07 20:00:00,1.91412,1.91484,1.91412,1.91479,7000000.0
2008-01-07 20:01:00,1.91487,1.91487,1.91465,1.91475,7000000.0
2008-01-07 20:02:00,1.91458,1.91484,1.91458,1.91484,7000000.0
2008-01-07 20:03:00,1.91479,1.91496,1.91471,1.91495,9000000.0
2008-01-07 20:04:00,1.91491,1.91498,1.91472,1.91475,9000000.0
2008-01-07 20:05:00,1.91452,1.91472,1.91448,1.91466,9000000.0
2008-01-07 20:06:00,1.91469,1.91471,1.91444,1.91444,11000000.0
2008-01-07 20:07:00,1.91482,1.91482,1.91418,1.91418,10000000.0
2008-01-07 20:08:00,1.91432,1.9144,1.91423,1.91431,8000000.0
2008-01-07 20:09:00,1.91452,1.91466,1.91452,1.91458,7000000.0
2008-01-07 20:10:00,1.91441,1.91441,1.91407,1.91411,8000000.0
2008-01-07 20:11:00,1.91409,1.9143,1.91409,1.91413,8000000.0
2008-01-07 20:12:00,1.91385,1.91435,1.91385,1.91435,7000000.0
2008-01-07 20:13:00,1.91449,1.91455,1.91441,1.91441,10000000.0
2008-01-07 20:14:00,1.91443,1.91466,1.91435,1.91466,7000000.0
2008-01-07 20:15:00,1.91457,1.91464,1.9144,1.91456,7000000.0
2008-01-07 20:16:00,1.91448,1.91462,1.91448,1.91454,7000000.0
2008-01-07 20:17:00,1.91483,1.91526,1.91467,1.91526,11000000.0
2008-01-07 20:18:00,1.91531,1.91561,1.91529,1.91553,9000000.0
2008-01-07 20:19:00,1.91541,1.9155,1.91533,1.91533,8000000.0
2008-01-07 20:20:00,1.91496,1.91499,1.91485,1.91499,7000000.0
2008-01-07 20:21:00,1.91478,1.91502,1.91478,1.91502,11000000.0
2008-01-07 20:22:00,1.91489,1.91508,1.91478,1.91505,7000000.0
2008-01-07 20:23:00,1.91553,1.91553,1.91507,1.91507,7000000.0
2008-01-07 20:24:00,1.91501,1.91509,1.91499,1.91499,8000000.0
2008-01-07 20:25:00,1.91475,1.91488,1.9147,1.9147,11000000.0
2008-01-07 20:26:00,1.91478,1.9151,1.91478,1.9151,8000000.0
2008-01-07 20:27:00,1.91518,1.91518,1.91485,1.91491,9000000.0
2008-01-07 20:28:00,1.9149,1.91509,1.9149,1.91491,7000000.0
2008-01-07 20:29:00,1.91483,1.91483,1.91449,1.91449,8000000.0
2008-01-07 20:30:00,1.91483,1.91509,1.91482,1.91482,8000000.0
2008-01-07 20:31:00,1.91518,1.91518,1.91504,1.91509,7000000.0
2008-01-07 20:32:00,1.91536,1.91536,1.91495,1.91523,7000000.0
2008-01-07 20:33:00,1.91509,1.91537,1.91507,1.9152,7000000.0
2008-01-07 20:34:00,1.9151,1.9152,1.91507,1.9152,8000000.0
2008-01-07 20:35:00,1.91499,1.91519,1.91499,1.91509,9000000.0
2008-01-07 20:36:00,1.91489,1.91513,1.91489,1.9151,7000000.0
2008-01-07 20:37:00,1.91514,1.91514,1.91496,1.91508,11000000.0
2008-01-07 20:38:00,1.91511,1.91521,1.91504,1.91512,10000000.0
2008-01-07 20:39:00,1.91516,1.91516,1.91483,1.91507,9000000.0
2008-01-07 20:40:00,1.91535,1.91552,1.91504,1.91522,8000000.0
2008-01-07 20:41:00,1.91523,1.91527,1.91512,1.91512,8000000.0
2008-01-07 20:42:00,1.91525,1.91554,1.91525,1.91541,11000000.0
2008-01-07 20:43:00,1.91586,1.91601,1.91571,1.91601,8000000.0
2008-01-07 20:44:00,1.9161,1.91645,1.91609,1.91645,10000000.0
2008-01-07 20:45:00,1.91648,1.91648,1.91638,1.91646,7000000.0
2008-01-07 20:46:00,1.91657,1.91666,1.91652,1.91652,8000000.0
2008-01-07 20:47:00,1.91667,1.91685,1.91662,1.9168,7000000.0
2008-01-07 20:48:00,1.91682,1.91707,1.91654,1.91707,10000000.0
2008-01-07 20:49:00,1.91736,1.91752,1.91736,1.91744,7000000.0
2008-01-07 20:50:00,1.91745,1.91745,1.91666,1.91723,8000000.0
2008-01-07 20:51:00,1.91731,1.91731,1.91699,1.91713,9000000.0
2008-01-07 20:52:00,1.91719,1.91719,1.91646,1.91696,11000000.0
2008-01-07 20:53:00,1.917,1.917,1.91651,1.91651,11000000.0
2008-01-07 20:54:00,1.91677,1.91688,1.9166,1.91688,11000000.0
2008-01-07 20:55:00,1.91692,1.91698,1.91672,1.91696,8000000.0
2008-01-07 20:56:00,1.91673,1.91673,1.91654,1.91661,7000000.0
2008-01-07 20:57:00,1.9164,1.91667,1.91638,1.91649,9000000.0
2008-01-07 20:58:00,1.91642,1.91642,1.9162,1.91632,7000000.0
2008-01-07 20:59:00,1.91628,1.91635,1.91619,1.91631,7000000.0
2008-01-07 21:00:00,1.91613,1.91627,1.91603,1.91627,7000000.0
2008-01-07 21:01:00,1.91636,1.91636,1.91616,1.91635,7000000.0
2008-01-07 21:02:00,1.91618,1.91618,1.91583,1.91583,7000000.0
2008-01-07 21:03:00,1.91591,1.9162,1.91591,1.91612,8000000.0
2008-01-07 21:04:00,1.91608,1.91629,1.91592,1.91629,7000000.0
2008-01-07 21:05:00,1.91628,1.91638,1.91621,1.91622,7000000.0
2008-01-07 21:06:00,1.91604,1.91619,1.91594,1.91619,8000000.0
2008-01-07 21:07:00,1.91606,1.91606,1.91554,1.9156,8000000.0
2008-01-07 21:08:00,1.91551,1.91586,1.91551,1.91586,10000000.0
2008-01-07 21:09:00,1.91598,1.91631,1.91598,1.91631,10000000.0
2008-01-07 21:10:00,1.91642,1.91667,1.9164,1.91652,8000000.0
2008-01-07 21:11:00,1.91641,1.91651,1.91637,1.91637,7000000.0
2008-01-07 21:12:00,1.91664,1.91664,1.91585,1.91618,8000000.0
2008-01-07 21:13:00,1.91641,1.91641,1.91599,1.91606,10000000.0
2008-01-07 21:14:00,1.91609,1.91651,1.91596,1.91651,8000000.0
2008-01-07 21:15:00,1.91655,1.91661,1.91634,1.91661,8000000.0
2008-01-07 21:16:00,1.91688,1.91688,1.9166,1.9166,7000000.0
2008-01-07 21:17:00,1.9164,1.91653,1.91587,1.91653,11000000.0
2008-01-07 21:18:00,1.91652,1.91667,1.91652,1.9166,7000000.0
2008-01-07 21:19:00,1.91624,1.91635,1.91608,1.91631,9000000.0
2008-01-07 21:20:00,1.91616,1.91623,1.91607,1.9161,11000000.0
2008-01-07 21:21:00,1.91617,1.91621,1.91606,1.91616,10000000.0
2008-01-07 21:22:00,1.9162,1.91621,1.91584,1.91584,10000000.0
2008-01-07 21:23:00,1.91568,1.91576,1.91556,1.91576,7000000.0
2008-01-07 21:24:00,1.91572,1.91578,1.91563,1.9157,11000000.0
2008-01-07 21:25:00,1.91602,1.91603,1.91585,1.91585,7000000.0
2008-01-07 21:26:00,1.9159,1.91623,1.9159,1.91623,7000000.0
2008-01-07 21:27:00,1.91629,1.91641,1.91628,1.91641,7000000.0
2008-01-07 21:28:00,1.91645,1.9165,1.9163,1.9165,7000000.0
2008-01-07 21:29:00,1.91655,1.91657,1.91644,1.91655,8000000.0
2008-01-07 21:30:00,1.91654,1.91657,1.91644,1.91653,8000000.0
2008-01-07 21:31:00,1.91649,1.91649,1.91626,1.91638,8000000.0
2008-01-07 21:32:00,1.91643,1.91658,1.91643,1.9165,7000000.0
2008-01-07 21:33:00,1.91657,1.91668,1.91647,1.91664,11000000.0
2008-01-07 21:34:00,1.91627,1.91645,1.91598,1.91617,11000000.0
2008-01-07 21:35:00,1.91664,1.91677,1.91658,1.91668,11000000.0
2008-01-07 21:36:00,1.91674,1.91719,1.9167,1.91719,8000000.0
2008-01-07 21:37:00,1.91723,1.91724,1.917,1.91708,8000000.0
2008-01-07 21:38:00,1.91691,1.91702,1.91683,1.91702,8000000.0
2008-01-07 21:39:00,1.91636,1.91636,1.91591,1.91596,9000000.0
2008-01-07 21:40:00,1.91595,1.91595,1.91567,1.91567,7000000.0
2008-01-07 21:41:00,1.91592,1.91609,1.91579,1.91606,9000000.0
2008-01-07 21:42:00,1.91617,1.9162,1.91605,1.91609,7000000.0
2008-01-07 21:43:00,1.91608,1.91636,1.91603,1.91636,9000000.0
2008-01-07 21:44:00,1.91632,1.91646,1.91623,1.91646,8000000.0
2008-01-07 21:45:00,1.91638,1.91652,1.91626,1.91629,10000000.0
2008-01-07 21:46:00,1.91634,1.91642,1.91634,1.91642,8000000.0
2008-01-07 21:47:00,1.91637,1.91637,1.91617,1.91626,8000000.0
2008-01-07 21:48:00,1.91652,1.91652,1.9163,1.91645,8000000.0
2008-01-07 21:49:00,1.91645,1.91665,1.91645,1.91665,8000000.0
2008-01-07 21:50:00,1.9166,1.91667,1.91652,1.91656,8000000.0
2008-01-07 21:51:00,1.91639,1.91652,1.91637,1.91652,7000000.0
2008-01-07 21:52:00,1.91654,1.91664,1.91654,1.91664,7000000.0
2008-01-07 21:53:00,1.91655,1.91674,1.9164,1.91674,7000000.0
2008-01-07 21:54:00,1.91666,1.91689,1.91652,1.91689,7000000.0
2008-01-07 21:55:00,1.9172,1.91721,1.91705,1.91719,7000000.0
2008-01-07 21:56:00,1.91703,1.91728,1.91702,1.91727,8000000.0
2008-01-07 21:57:00,1.91708,1.91717,1.91684,1.91684,7000000.0
2008-01-07 21:58:00,1.91669,1.9171,1.91669,1.9171,7000000.0
2008-01-07 21:59:00,1.91762,1.91774,1.91724,1.91724,8000000.0
2008-01-07 22:00:00,1.91748,1.9177,1.91739,1.91767,10000000.0
2008-01-07 22:01:00,1.9176,1.91783,1.9176,1.91773,9000000.0
2008-01-07 22:02:00,1.91777,1.91777,1.91732,1.91732,8000000.0
2008-01-07 22:03:00,1.91742,1.9175,1.91731,1.91731,7000000.0
2008-01-07 22:04:00,1.91751,1.91784,1.91751,1.91771,8000000.0
2008-01-07 22:05:00,1.91791,1.9184,1.91791,1.91826,10000000.0
2008-01-07 22:06:00,1.91825,1.91832,1.91825,1.91826,7000000.0
2008-01-07 22:07:00,1.91823,1.9183,1.9178,1.9178,8000000.0
2008-01-07 22:08:00,1.91786,1.91794,1.91786,1.91789,8000000.0
2008-01-07 22:09:00,1.91824,1.91845,1.91824,1.91845,9000000.0
2008-01-07 22:10:00,1.9183,1.91842,1.9183,1.91834,8000000.0
2008-01-07 22:11:00,1.91855,1.91855,1.91767,1.91767,7000000.0
2008-01-07 22:12:00,1.918,1.91816,1.91794,1.91816,8000000.0
2008-01-07 22:13:00,1.91819,1.91825,1.91809,1.91822,7000000.0
2008-01-07 22:14:00,1.91794,1.91794,1.91757,1.91779,11000000.0
2008-01-07 22:15:00,1.91761,1.91811,1.91761,1.91811,8000000.0
2008-01-07 22:16:00,1.91806,1.91818,1.9179,1.9181,9000000.0
2008-01-07 22:17:00,1.91762,1.9181,1.91762,1.9181,7000000.0
2008-01-07 22:18:00,1.91813,1.91813,1.91801,1.91809,8000000.0
2008-01-07 22:19:00,1.91814,1.91814,1.91804,1.91813,7000000.0
2008-01-07 22:20:00,1.9181,1.91815,1.91805,1.91808,7000000.0
2008-01-07 22:21:00,1.91791,1.91797,1.91784,1.91784,9000000.0
2008-01-07 22:22:00,1.91798,1.91799,1.91769,1.91772,7000000.0
2008-01-07 22:23:00,1.91766,1.91766,1.91753,1.9176,9000000.0
2008-01-07 22:24:00,1.91723,1.91765,1.91723,1.91765,7000000.0
2008-01-07 22:25:00,1.91762,1.91793,1.91754,1.91793,8000000.0
2008-01-07 22:26:00,1.91776,1.91792,1.91766,1.91777,9000000.0
2008-01-07 22:27:00,1.91781,1.91795,1.91781,1.91795,8000000.0
2008-01-07 22:28:00,1.91775,1.91775,1.91747,1.9176,8000000.0
2008-01-07 22:29:00,1.91755,1.91764,1.91755,1.91762,10000000.0
2008-01-07 22:30:00,1.9177,1.91782,1.91759,1.91782,7000000.0
2008-01-07 22:31:00,1.9176,1.91785,1.91749,1.91749,9000000.0
2008-01-07 22:32:00,1.91736,1.91803,1.91736,1.9178,8000000.0
2008-01-07 22:33:00,1.91811,1.91839,1.91799,1.91839,7000000.0
2008-01-07 22:34:00,1.91847,1.91853,1.91836,1.91836,7000000.0
2008-01-07 22:35:00,1.91825,1.91841,1.91817,1.91841,8000000.0
2008-01-07 22:36:00,1.91836,1.91846,1.91836,1.9184,10000000.0
2008-01-07 22:37:00,1.91827,1.91827,1.91797,1.91797,7000000.0
2008-01-07 22:38:00,1.91808,1.91816,1.91808,1.91811,8000000.0
2008-01-07 22:39:00,1.91836,1.91839,1.91808,1.91808,10000000.0
2008-01-07 22:40:00,1.918,1.91895,1.918,1.91895,7000000.0
2008-01-07 22:41:00,1.91989,1.91997,1.91934,1.91942,8000000.0
2008-01-07 22:42:00,1.91937,1.91937,1.91925,1.91936,8000000.0
2008-01-07 22:43:00,1.9195,1.91966,1.91945,1.91958,7000000.0
2008-01-07 22:44:00,1.91936,1.91956,1.9193,1.9193,11000000.0
2008-01-07 22:45:00,1.91892,1.91892,1.91857,1.91857,7000000.0
2008-01-07 22:46:00,1.91841,1.91849,1.91828,1.91832,8000000.0
2008-01-07 22:47:00,1.91799,1.91806,1.91731,1.91731,11000000.0
2008-01-07 22:48:00,1.91715,1.91721,1.91681,1.91681,8000000.0
2008-01-07 22:49:00,1.91664,1.91664,1.9152,1.9152,7000000.0
2008-01-07 22:50:00,1.91584,1.9159,1.91507,1.91508,7000000.0
2008-01-07 22:51:00,1.91531,1.91594,1.91531,1.91582,10000000.0
2008-01-07 22:52:00,1.91588,1.91609,1.91572,1.91609,8000000.0
2008-01-07 22:53:00,1.91553,1.91554,1.91494,1.91494,7000000.0
2008-01-07 22:54:00,1.91507,1.9151,1.91491,1.915,8000000.0
2008-01-07 22:55:00,1.91525,1.91529,1.91504,1.91504,7000000.0
2008-01-07 22:56:00,1.91528,1.91602,1.91517,1.91602,7000000.0
2008-01-07 22:57:00,1.91629,1.91629,1.91567,1.91579,7000000.0
2008-01-07 22:58:00,1.91577,1.91577,1.91546,1.91549,7000000.0
2008-01-07 22:59:00,1.91531,1.91537,1.91508,1.91508,7000000.0
2008-01-07 23:00:00,1.91516,1.91516,1.91504,1.91516,8000000.0
2008-01-07 23:01:00,1.91541,1.91566,1.9154,1.91566,8000000.0
2008-01-07 23:02:00,1.91563,1.91563,1.91504,1.91504,8000000.0
2008-01-07 23:03:00,1.91517,1.91541,1.91517,1.91541,7000000.0
2008-01-07 23:04:00,1.91543,1.91543,1.91521,1.91537,8000000.0
2008-01-07 23:05:00,1.91514,1.91548,1.91514,1.91548,8000000.0
2008-01-07 23:06:00,1.91518,1.9155,1.91501,1.91501,9000000.0
2008-01-07 23:07:00,1.91489,1.91515,1.91484,1.91515,10000000.0
2008-01-07 23:08:00,1.91533,1.91533,1.91506,1.91517,7000000.0
2008-01-07 23:09:00,1.9152,1.9152,1.91494,1.91494,9000000.0
2008-01-07 23:10:00,1.9149,1.9149,1.91456,1.91486,11000000.0
2008-01-07 23:11:00,1.91447,1.91468,1.91447,1.91467,7000000.0
2008-01-07 23:12:00,1.91411,1.91445,1.91411,1.91445,7000000.0
2008-01-07 23:13:00,1.91437,1.91475,1.91437,1.91475,7000000.0
2008-01-07 23:14:00,1.91472,1.91472,1.91434,1.91434,11000000.0
2008-01-07 23:15:00,1.91405,1.91432,1.91405,1.91432,9000000.0
2008-01-07 23:16:00,1.91417,1.91439,1.9139,1.91439,11000000.0
2008-01-07 23:17:00,1.91424,1.91428,1.91413,1.91423,7000000.0
2008-01-07 23:18:00,1.91408,1.91408,1.91372,1.91372,8000000.0
2008-01-07 23:19:00,1.91364,1.91415,1.91364,1.91407,7000000.0
2008-01-07 23:20:00,1.91386,1.91395,1.91357,1.91395,9000000.0
2008-01-07 23:21:00,1.91454,1.91455,1.91415,1.91419,9000000.0
2008-01-07 23:22:00,1.9141,1.91447,1.9141,1.91438,11000000.0
2008-01-07 23:23:00,1.91444,1.91445,1.91429,1.91429,8000000.0
2008-01-07 23:24:00,1.91413,1.91416,1.91411,1.91413,7000000.0
2008-01-07 23:25:00,1.91419,1.91423,1.9141,1.91412,7000000.0
2008-01-07 23:26:00,1.91388,1.91407,1.91388,1.91392,8000000.0
2008-01-07 23:27:00,1.91375,1.91389,1.91345,1.91366,9000000.0
2008-01-07 23:28:00,1.91389,1.914,1.91376,1.91388,10000000.0
2008-01-07 23:29:00,1.91383,1.91383,1.91352,1.91365,9000000.0
2008-01-07 23:30:00,1.91377,1.9144,1.91377,1.91407,8000000.0
2008-01-07 23:31:00,1.91447,1.91459,1.91432,1.91443,7000000.0
2008-01-07 23:32:00,1.91384,1.914,1.91368,1.914,8000000.0
2008-01-07 23:33:00,1.91408,1.91421,1.91406,1.91406,7000000.0
2008-01-07 23:34:00,1.91413,1.91439,1.91413,1.91439,11000000.0
2008-01-07 23:35:00,1.9145,1.9145,1.91427,1.91427,9000000.0
2008-01-07 23:36:00,1.91435,1.9144,1.91425,1.91438,7000000.0
2008-01-07 23:37:00,1.91423,1.91428,1.91412,1.91413,9000000.0
2008-01-07 23:38:00,1.91313,1.91327,1.91307,1.91307,8000000.0
2008-01-07 23:39:00,1.91318,1.91353,1.91315,1.91353,10000000.0
2008-01-07 23:40:00,1.91366,1.91368,1.9135,1.91368,7000000.0
2008-01-07 23:41:00,1.91355,1.91355,1.91332,1.91332,6000000.0
2008-01-07 23:42:00,1.9135,1.91372,1.9135,1.9136,7000000.0
2008-01-07 23:43:00,1.9135,1.9135,1.91321,1.91336,7000000.0
2008-01-07 23:44:00,1.91376,1.91395,1.91315,1.91315,7000000.0
2008-01-07 23:45:00,1.91317,1.91334,1.91311,1.91311,7000000.0
2008-01-07 23:46:00,1.91305,1.91344,1.91305,1.91323,8000000.0
2008-01-07 23:47:00,1.9129,1.9129,1.91216,1.91272,8000000.0
2008-01-07 23:48:00,1.91264,1.91287,1.91264,1.91271,7000000.0
2008-01-07 23:49:00,1.91183,1.91183,1.90911,1.90911,10000000.0
2008-01-07 23:50:00,1.90896,1.90896,1.9072,1.9072,8000000.0
2008-01-07 23:51:00,1.9075,1.9075,1.90711,1.90734,7000000.0
2008-01-07 23:52:00,1.90787,1.90865,1.90787,1.90865,11000000.0
2008-01-07 23:53:00,1.90866,1.9087,1.90826,1.9087,8000000.0
2008-01-07 23:54:00,1.90689,1.90895,1.90689,1.90895,9000000.0
2008-01-07 23:55:00,1.90894,1.90918,1.90894,1.90897,8000000.0
2008-01-07 23:56:00,1.9092,1.90929,1.90905,1.90919,8000000.0
2008-01-07 23:57:00,1.90968,1.90968,1.90911,1.90938,8000000.0
2008-01-07 23:58:00,1.90978,1.91016,1.90969,1.91013,7000000.0
2008-01-07 23:59:00,1.91031,1.91051,1.91024,1.91046,10000000.0
2008-01-08 00:00:00,1.91044,1.91056,1.91039,1.91054,7000000.0
2008-01-08 00:01:00,1.91096,1.91139,1.91095,1.9112,8000000.0
2008-01-08 00:02:00,1.9111,1.91112,1.91032,1.91032,8000000.0
2008-01-08 00:03:00,1.91003,1.91012,1.90978,1.9099,10000000.0
2008-01-08 00:04:00,1.91006,1.91006,1.90976,1.90984,7000000.0
2008-01-08 00:05:00,1.90975,1.9101,1.90975,1.9101,11000000.0
2008-01-08 00:06:00,1.90994,1.91042,1.90988,1.91042,10000000.0
2008-01-08 00:07:00,1.91085,1.911,1.91081,1.91081,8000000.0
2008-01-08 00:08:00,1.91065,1.91089,1.91062,1.91062,9000000.0
2008-01-08 00:09:00,1.91018,1.91019,1.90995,1.90995,7000000.0
2008-01-08 00:10:00,1.90998,1.90998,1.90968,1.90981,8000000.0
2008-01-08 00:11:00,1.90987,1.90995,1.90982,1.90984,11000000.0
2008-01-08 00:12:00,1.90965,1.90974,1.90951,1.90951,7000000.0
2008-01-08 00:13:00,1.90955,1.90986,1.90938,1.90986,8000000.0
2008-01-08 00:14:00,1.91009,1.91025,1.91009,1.91023,8000000.0
2008-01-08 00:15:00,1.91053,1.91064,1.91052,1.91052,6000000.0
2008-01-08 00:16:00,1.9102,1.91026,1.91011,1.91011,7000000.0
2008-01-08 00:17:00,1.90991,1.90997,1.90971,1.90971,9000000.0
2008-01-08 00:18:00,1.90988,1.90988,1.90954,1.90985,10000000.0
2008-01-08 00:19:00,1.9097,1.9099,1.90957,1.9099,11000000.0
2008-01-08 00:20:00,1.90962,1.9101,1.90962,1.9101,8000000.0
2008-01-08 00:21:00,1.91009,1.91028,1.91001,1.91001,7000000.0
2008-01-08 00:22:00,1.9101,1.91027,1.9101,1.91017,9000000.0
2008-01-08 00:23:00,1.9101,1.9101,1.90981,1.91006,7000000.0
2008-01-08 00:24:00,1.91024,1.91066,1.91024,1.91053,10000000.0
2008-01-08 00:25:00,1.91069,1.91074,1.91044,1.91074,9000000.0
2008-01-08 00:26:00,1.91072,1.91079,1.91066,1.91073,7000000.0
2008-01-08 00:27:00,1.9112,1.91198,1.91112,1.91198,11000000.0
2008-01-08 00:28:00,1.91202,1.91208,1.91169,1.9118,9000000.0
2008-01-08 00:29:00,1.91146,1.91146,1.91124,1.91129,8000000.0
2008-01-08 00:30:00,1.91114,1.91136,1.91106,1.91127,11000000.0
2008-01-08 00:31:00,1.91136,1.91173,1.91131,1.91141,8000000.0
2008-01-08 00:32:00,1.91185,1.91199,1.91174,1.91174,8000000.0
2008-01-08 00:33:00,1.91153,1.91163,1.91144,1.91158,7000000.0
2008-01-08 00:34:00,1.91188,1.91188,1.91128,1.91128,8000000.0
2008-01-08 00:35:00,1.91122,1.91143,1.9112,1.91143,10000000.0
2008-01-08 00:36:00,1.91117,1.91117,1.91095,1.91116,7000000.0
2008-01-08 00:37:00,1.91117,1.91117,1.91099,1.91106,8000000.0
2008-01-08 00:38:00,1.91105,1.91113,1.91068,1.91083,7000000.0
2008-01-08 00:39:00,1.91089,1.911,1.91077,1.91093,10000000.0
2008-01-08 00:40:00,1.9109,1.91107,1.9109,1.91107,7000000.0
2008-01-08 00:41:00,1.91075,1.91075,1.91038,1.91038,10000000.0
2008-01-08 00:42:00,1.91033,1.91033,1.90978,1.91013,11000000.0
2008-01-08 00:43:00,1.91012,1.91026,1.90997,1.90997,8000000.0
2008-01-08 00:44:00,1.91014,1.91022,1.91003,1.91022,7000000.0
2008-01-08 00:45:00,1.91019,1.91044,1.91019,1.9104,8000000.0
2008-01-08 00:46:00,1.91023,1.91029,1.90985,1.90985,11000000.0
2008-01-08 00:47:00,1.9097,1.9097,1.90944,1.90954,7000000.0
2008-01-08 00:48:00,1.90956,1.90956,1.90934,1.9094,10000000.0
2008-01-08 00:49:00,1.90943,1.90998,1.90943,1.90998,10000000.0
2008-01-08 00:50:00,1.91031,1.91031,1.91018,1.9102,8000000.0
2008-01-08 00:51:00,1.91013,1.91022,1.90993,1.90993,7000000.0
2008-01-08 00:52:00,1.90992,1.90992,1.90964,1.90975,8000000.0
2008-01-08 00:53:00,1.90972,1.90987,1.9097,1.90971,10000000.0
2008-01-08 00:54:00,1.90953,1.90953,1.90903,1.90903,8000000.0
2008-01-08 00:55:00,1.90919,1.90921,1.90902,1.90904,7000000.0
2008-01-08 00:56:00,1.90896,1.90922,1.90896,1.90922,7000000.0
2008-01-08 00:57:00,1.90928,1.90934,1.90917,1.90921,8000000.0
2008-01-08 00:58:00,1.909,1.90911,1.90894,1.90911,8000000.0
2008-01-08 00:59:00,1.90876,1.90903,1.90865,1.90903,7000000.0
2008-01-08 01:00:00,1.90864,1.90877,1.90823,1.90877,9000000.0
2008-01-08 01:01:00,1.9085,1.90872,1.90819,1.90863,7000000.0
2008-01-08 01:02:00,1.90869,1.90885,1.9086,1.90885,8000000.0
2008-01-08 01:03:00,1.90893,1.90893,1.9087,1.90888,10000000.0
2008-01-08 01:04:00,1.90868,1.9089,1.90863,1.90879,8000000.0
2008-01-08 01:05:00,1.90881,1.90885,1.90871,1.90871,7000000.0
2008-01-08 01:06:00,1.90905,1.90905,1.90877,1.90877,8000000.0
2008-01-08 01:07:00,1.90879,1.90894,1.90869,1.90869,7000000.0
2008-01-08 01:08:00,1.90876,1.90882,1.90859,1.90879,8000000.0
2008-01-08 01:09:00,1.90854,1.90873,1.90854,1.90866,7000000.0
2008-01-08 01:10:00,1.90865,1.9088,1.90861,1.90869,11000000.0
2008-01-08 01:11:00,1.90867,1.90867,1.9085,1.9085,11000000.0
2008-01-08 01:12:00,1.90863,1.90874,1.90858,1.90874,11000000.0
2008-01-08 01:13:00,1.90882,1.90886,1.90878,1.90879,7000000.0
2008-01-08 01:14:00,1.90888,1.90908,1.90877,1.90895,8000000.0
2008-01-08 01:15:00,1.90928,1.90935,1.90911,1.90935,7000000.0
2008-01-08 01:16:00,1.90977,1.91006,1.90973,1.90977,9000000.0
2008-01-08 01:17:00,1.90965,1.90965,1.90948,1.90954,7000000.0
2008-01-08 01:18:00,1.90961,1.90989,1.90961,1.90989,8000000.0
2008-01-08 01:19:00,1.90995,1.91017,1.90995,1.91016,7000000.0
2008-01-08 01:20:00,1.91012,1.91053,1.91012,1.91047,8000000.0
2008-01-08 01:21:00,1.91053,1.91059,1.91024,1.91056,11000000.0
2008-01-08 01:22:00,1.91041,1.91044,1.91032,1.91043,7000000.0
2008-01-08 01:23:00,1.91021,1.91028,1.9101,1.91013,7000000.0
2008-01-08 01:24:00,1.91023,1.9103,1.91009,1.9103,11000000.0
2008-01-08 01:25:00,1.91032,1.91045,1.91028,1.91045,7000000.0
2008-01-08 01:26:00,1.91029,1.91029,1.90985,1.90985,8000000.0
2008-01-08 01:27:00,1.91017,1.91017,1.91006,1.91006,7000000.0
2008-01-08 01:28:00,1.90996,1.91015,1.90996,1.91011,8000000.0
2008-01-08 01:29:00,1.91012,1.91029,1.90995,1.91029,10000000.0
2008-01-08 01:30:00,1.91039,1.91045,1.91022,1.91027,7000000.0
2008-01-08 01:31:00,1.91067,1.91067,1.91045,1.9106,7000000.0
2008-01-08 01:32:00,1.9108,1.91143,1.9108,1.91143,9000000.0
2008-01-08 01:33:00,1.91143,1.91156,1.91129,1.91143,7000000.0
2008-01-08 01:34:00,1.91147,1.91147,1.91133,1.91141,11000000.0
2008-01-08 01:35:00,1.91138,1.91141,1.91105,1.91106,8000000.0
2008-01-08 01:36:00,1.91033,1.91051,1.91014,1.9104,10000000.0
2008-01-08 01:37:00,1.91053,1.91061,1.91051,1.91061,8000000.0
2008-01-08 01:38:00,1.91064,1.91067,1.91051,1.91066,7000000.0
2008-01-08 01:39:00,1.9105,1.9105,1.91023,1.91026,9000000.0
2008-01-08 01:40:00,1.91011,1.91011,1.90975,1.91011,11000000.0
2008-01-08 01:41:00,1.9103,1.9103,1.91012,1.9102,11000000.0
2008-01-08 01:42:00,1.91009,1.91014,1.90996,1.90996,9000000.0
2008-01-08 01:43:00,1.90989,1.91003,1.90988,1.90998,9000000.0
2008-01-08 01:44:00,1.91021,1.91028,1.91012,1.91022,8000000.0
2008-01-08 01:45:00,1.91024,1.91024,1.90994,1.90994,7000000.0
2008-01-08 01:46:00,1.91008,1.91018,1.91008,1.91018,7000000.0
2008-01-08 01:47:00,1.91007,1.9101,1.90995,1.91003,7000000.0
2008-01-08 01:48:00,1.90991,1.91021,1.90988,1.90988,8000000.0
2008-01-08 01:49:00,1.90973,1.90984,1.90967,1.90973,8000000.0
2008-01-08 01:50:00,1.90973,1.90989,1.90957,1.90957,7000000.0
2008-01-08 01:51:00,1.90976,1.90976,1.9096,1.9096,10000000.0
2008-01-08 01:52:00,1.90966,1.90966,1.90952,1.90952,8000000.0
2008-01-08 01:53:00,1.90948,1.90954,1.90933,1.90933,8000000.0
2008-01-08 01:54:00,1.90937,1.90937,1.90922,1.90923,10000000.0
2008-01-08 01:55:00,1.911,1.911,1.9105,1.9108,10000000.0
2008-01-08 01:56:00,1.90939,1.90946,1.90754,1.90935,10000000.0
2008-01-08 01:57:00,1.90947,1.90983,1.90947,1.90983,9000000.0
2008-01-08 01:58:00,1.91044,1.91083,1.91044,1.91068,8000000.0
2008-01-08 01:59:00,1.91064,1.9107,1.91051,1.9107,7000000.0
2008-01-08 02:00:00,1.91056,1.91096,1.91047,1.91096,7000000.0
2008-01-08 02:01:00,1.91089,1.91089,1.91063,1.9107,10000000.0
2008-01-08 02:02:00,1.9108,1.91113,1.9108,1.91113,13000000.0
2008-01-08 02:03:00,1.91116,1.91149,1.91113,1.91113,17000000.0
2008-01-08 02:04:00,1.91107,1.91116,1.91107,1.91116,12000000.0
2008-01-08 02:05:00,1.91115,1.91117,1.91109,1.91117,9000000.0
2008-01-08 02:06:00,1.91114,1.91125,1.91114,1.91125,7000000.0
2008-01-08 02:07:00,1.91126,1.91144,1.91126,1.91143,13000000.0
2008-01-08 02:08:00,1.91175,1.91206,1.91175,1.91198,16000000.0
2008-01-08 02:09:00,1.91203,1.91203,1.91185,1.91189,10000000.0
2008-01-08 02:10:00,1.91195,1.91221,1.91195,1.91221,8000000.0
2008-01-08 02:11:00,1.91223,1.91227,1.91201,1.91201,7000000.0
2008-01-08 02:12:00,1.91197,1.9121,1.91179,1.91179,14000000.0
2008-01-08 02:13:00,1.91222,1.91259,1.91222,1.91248,7000000.0
2008-01-08 02:14:00,1.91275,1.91287,1.91275,1.91279,7000000.0
2008-01-08 02:15:00,1.91288,1.91294,1.91283,1.91293,7000000.0
2008-01-08 02:16:00,1.91261,1.91261,1.91224,1.91261,8000000.0
2008-01-08 02:17:00,1.91256,1.91258,1.91252,1.91252,7000000.0
2008-01-08 02:18:00,1.91269,1.91288,1.9124,1.9124,11000000.0
2008-01-08 02:19:00,1.91267,1.91276,1.91261,1.91261,7000000.0
2008-01-08 02:20:00,1.91232,1.91238,1.9123,1.91238,12000000.0
2008-01-08 02:21:00,1.91249,1.91259,1.9124,1.91259,12000000.0
2008-01-08 02:22:00,1.91257,1.91257,1.91204,1.91204,7000000.0
2008-01-08 02:23:00,1.91197,1.91197,1.91189,1.91189,9000000.0
2008-01-08 02:24:00,1.91169,1.9118,1.91154,1.91174,8000000.0
2008-01-08 02:25:00,1.91196,1.91204,1.91196,1.91204,16000000.0
2008-01-08 02:26:00,1.91201,1.91201,1.91185,1.91199,20000000.0
2008-01-08 02:27:00,1.91194,1.91194,1.91136,1.91136,18000000.0
2008-01-08 02:28:00,1.91118,1.91118,1.911,1.91103,7000000.0
2008-01-08 02:29:00,1.9109,1.91092,1.91081,1.91086,10000000.0
2008-01-08 02:30:00,1.91073,1.91073,1.91018,1.91039,10000000.0
2008-01-08 02:31:00,1.90992,1.91038,1.90992,1.91038,9000000.0
2008-01-08 02:32:00,1.91037,1.91068,1.91037,1.91068,15000000.0
2008-01-08 02:33:00,1.91049,1.91069,1.91044,1.91066,14000000.0
2008-01-08 02:34:00,1.91066,1.91066,1.91043,1.91043,9000000.0
2008-01-08 02:35:00,1.91048,1.91103,1.91048,1.91103,7000000.0
2008-01-08 02:36:00,1.91121,1.91132,1.91121,1.91122,8000000.0
2008-01-08 02:37:00,1.91175,1.91185,1.91172,1.91176,7000000.0
2008-01-08 02:38:00,1.91183,1.91183,1.91159,1.91159,7000000.0
2008-01-08 02:39:00,1.91139,1.91144,1.91122,1.91122,13000000.0
2008-01-08 02:40:00,1.91103,1.91109,1.91092,1.91102,11000000.0
2008-01-08 02:41:00,1.91059,1.9109,1.91059,1.91082,6000000.0
2008-01-08 02:42:00,1.91095,1.91126,1.91095,1.91111,11000000.0
2008-01-08 02:43:00,1.91113,1.91121,1.91111,1.91119,8000000.0
2008-01-08 02:44:00,1.91113,1.91113,1.91095,1.91104,10000000.0
2008-01-08 02:45:00,1.91106,1.91173,1.91092,1.91173,10000000.0
2008-01-08 02:46:00,1.91171,1.91171,1.91118,1.9112,8000000.0
2008-01-08 02:47:00,1.91118,1.91123,1.91118,1.91123,8000000.0
2008-01-08 02:48:00,1.9113,1.91139,1.91121,1.91125,11000000.0
2008-01-08 02:49:00,1.91095,1.91096,1.91054,1.91096,10000000.0
2008-01-08 02:50:00,1.9111,1.91126,1.91104,1.91117,8000000.0
2008-01-08 02:51:00,1.91129,1.91129,1.91094,1.91094,10000000.0
2008-01-08 02:52:00,1.91085,1.9109,1.91076,1.91087,10000000.0
2008-01-08 02:53:00,1.9108,1.9109,1.91069,1.9109,8000000.0
2008-01-08 02:54:00,1.91076,1.91076,1.91038,1.91038,7000000.0
2008-01-08 02:55:00,1.91036,1.91052,1.91031,1.91031,8000000.0
2008-01-08 02:56:00,1.91021,1.9103,1.90986,1.90986,7000000.0
2008-01-08 02:57:00,1.90962,1.91006,1.90962,1.90978,8000000.0
2008-01-08 02:58:00,1.90962,1.90991,1.90929,1.90991,12000000.0
2008-01-08 02:59:00,1.90965,1.9097,1.90958,1.9097,19000000.0
2008-01-08 03:00:00,1.90979,1.90997,1.90978,1.90997,7000000.0
2008-01-08 03:01:00,1.91004,1.91026,1.91004,1.91024,10000000.0
2008-01-08 03:02:00,1.91004,1.9102,1.91004,1.9102,8000000.0
2008-01-08 03:03:00,1.91031,1.91082,1.91031,1.91078,11000000.0
2008-01-08 03:04:00,1.91091,1.91091,1.91046,1.91081,7000000.0
2008-01-08 03:05:00,1.91165,1.91211,1.91165,1.91211,10000000.0
2008-01-08 03:06:00,1.9118,1.91194,1.91129,1.91129,11000000.0
2008-01-08 03:07:00,1.91097,1.91106,1.9106,1.9106,7000000.0
2008-01-08 03:08:00,1.91074,1.91077,1.91056,1.91077,8000000.0
2008-01-08 03:09:00,1.91092,1.91119,1.91092,1.91117,10000000.0
2008-01-08 03:10:00,1.9112,1.9112,1.91094,1.9112,10000000.0
2008-01-08 03:11:00,1.9109,1.91103,1.91062,1.91103,8000000.0
2008-01-08 03:12:00,1.91095,1.91104,1.91095,1.91096,7000000.0
2008-01-08 03:13:00,1.91026,1.91026,1.90918,1.9094,10000000.0
2008-01-08 03:14:00,1.90936,1.90943,1.90914,1.90915,16000000.0
2008-01-08 03:15:00,1.90935,1.90958,1.90893,1.90953,11000000.0
2008-01-08 03:16:00,1.9097,1.90996,1.9097,1.90996,5000000.0
2008-01-08 03:17:00,1.91005,1.91112,1.91005,1.91112,8000000.0
2008-01-08 03:18:00,1.91086,1.91092,1.91081,1.91081,8000000.0
2008-01-08 03:19:00,1.91074,1.91088,1.91055,1.91055,7000000.0
2008-01-08 03:20:00,1.91077,1.91092,1.91077,1.91089,7000000.0
2008-01-08 03:21:00,1.91055,1.9106,1.91027,1.91032,7000000.0
2008-01-08 03:22:00,1.91039,1.91039,1.90851,1.90851,8000000.0
2008-01-08 03:23:00,1.91031,1.91036,1.91016,1.91034,9000000.0
2008-01-08 03:24:00,1.91033,1.91042,1.91021,1.91028,7000000.0
2008-01-08 03:25:00,1.90976,1.9099,1.90934,1.90948,23000000.0
2008-01-08 03:26:00,1.91026,1.91026,1.91011,1.91023,9000000.0
2008-01-08 03:27:00,1.91012,1.91024,1.9099,1.91024,7000000.0
2008-01-08 03:28:00,1.91031,1.91035,1.91029,1.91035,7000000.0
2008-01-08 03:29:00,1.9104,1.9104,1.91015,1.91028,7000000.0
2008-01-08 03:30:00,1.91017,1.91039,1.91013,1.91013,10000000.0
2008-01-08 03:31:00,1.91013,1.91029,1.90981,1.90981,8000000.0
2008-01-08 03:32:00,1.90968,1.90981,1.90962,1.90981,10000000.0
2008-01-08 03:33:00,1.90998,1.90998,1.90959,1.9099,7000000.0
2008-01-08 03:34:00,1.90963,1.90967,1.9096,1.9096,11000000.0
2008-01-08 03:35:00,1.90998,1.9102,1.90996,1.91016,8000000.0
2008-01-08 03:36:00,1.91024,1.91024,1.90963,1.90963,7000000.0
2008-01-08 03:37:00,1.90942,1.90972,1.90942,1.90962,8000000.0
2008-01-08 03:38:00,1.9099,1.91001,1.90977,1.91001,8000000.0
2008-01-08 03:39:00,1.90971,1.90981,1.90956,1.90964,9000000.0
2008-01-08 03:40:00,1.90971,1.90975,1.90953,1.90975,11000000.0
2008-01-08 03:41:00,1.9091,1.9091,1.9084,1.9084,7000000.0
2008-01-08 03:42:00,1.90972,1.90979,1.90964,1.90964,7000000.0
2008-01-08 03:43:00,1.90957,1.9096,1.90941,1.9096,9000000.0
2008-01-08 03:44:00,1.90973,1.90978,1.90954,1.90954,7000000.0
2008-01-08 03:45:00,1.90964,1.90973,1.90918,1.90918,7000000.0
2008-01-08 03:46:00,1.90906,1.90935,1.90906,1.90931,8000000.0
2008-01-08 03:47:00,1.90919,1.90948,1.9091,1.90948,9000000.0
2008-01-08 03:48:00,1.90968,1.9099,1.90958,1.90982,11000000.0
2008-01-08 03:49:00,1.90958,1.90959,1.90914,1.90914,23000000.0
2008-01-08 03:50:00,1.9096,1.90984,1.9096,1.90969,9000000.0
2008-01-08 03:51:00,1.90954,1.9096,1.9095,1.90953,8000000.0
2008-01-08 03:52:00,1.90966,1.90966,1.90919,1.90921,9000000.0
2008-01-08 03:53:00,1.90905,1.90922,1.90901,1.90922,8000000.0
2008-01-08 03:54:00,1.90945,1.9095,1.90909,1.90935,9000000.0
2008-01-08 03:55:00,1.90907,1.90916,1.90907,1.90916,10000000.0
2008-01-08 03:56:00,1.90896,1.90923,1.90894,1.90914,12000000.0
2008-01-08 03:57:00,1.90921,1.90948,1.90921,1.90948,9000000.0
2008-01-08 03:58:00,1.90962,1.90965,1.90949,1.90965,8000000.0
2008-01-08 03:59:00,1.90948,1.90975,1.90948,1.90961,7000000.0
2008-01-08 04:00:00,1.90962,1.90968,1.90941,1.90966,18000000.0
2008-01-08 04:01:00,1.90937,1.90944,1.90932,1.90942,8000000.0
2008-01-08 04:02:00,1.90935,1.90935,1.90901,1.90926,25000000.0
2008-01-08 04:03:00,1.9091,1.90919,1.90875,1.90899,12000000.0
2008-01-08 04:04:00,1.90947,1.90947,1.9094,1.90945,9000000.0
2008-01-08 04:05:00,1.90946,1.90988,1.90946,1.90949,7000000.0
2008-01-08 04:06:00,1.90982,1.90988,1.90967,1.90967,10000000.0
2008-01-08 04:07:00,1.90981,1.90983,1.90979,1.90979,7000000.0
2008-01-08 04:08:00,1.9097,1.9097,1.9094,1.90949,10000000.0
2008-01-08 04:09:00,1.90977,1.90986,1.90944,1.90944,8000000.0
2008-01-08 04:10:00,1.90918,1.90919,1.90885,1.90885,9000000.0
2008-01-08 04:11:00,1.90883,1.90883,1.90869,1.90874,8000000.0
2008-01-08 04:12:00,1.90863,1.90876,1.9086,1.90862,11000000.0
2008-01-08 04:13:00,1.90872,1.90872,1.90866,1.90867,8000000.0
2008-01-08 04:14:00,1.90858,1.90868,1.90846,1.90867,7000000.0
2008-01-08 04:15:00,1.90861,1.90864,1.90844,1.90844,8000000.0
2008-01-08 04:16:00,1.90844,1.90848,1.90834,1.90839,8000000.0
2008-01-08 04:17:00,1.90842,1.90845,1.90828,1.90828,19000000.0
2008-01-08 04:18:00,1.90823,1.90839,1.90809,1.90839,8000000.0
2008-01-08 04:19:00,1.90824,1.90859,1.90824,1.9085,21000000.0
2008-01-08 04:20:00,1.90849,1.90864,1.90836,1.90848,11000000.0
2008-01-08 04:21:00,1.90876,1.90926,1.90876,1.90922,8000000.0
2008-01-08 04:22:00,1.90939,1.90939,1.90919,1.90919,8000000.0
2008-01-08 04:23:00,1.90939,1.90962,1.90929,1.90962,9000000.0
2008-01-08 04:24:00,1.90955,1.90957,1.90949,1.90957,12000000.0
2008-01-08 04:25:00,1.90962,1.90963,1.90959,1.90962,9000000.0
2008-01-08 04:26:00,1.90963,1.9097,1.90963,1.90964,8000000.0
2008-01-08 04:27:00,1.90969,1.90986,1.90961,1.90961,9000000.0
2008-01-08 04:28:00,1.9095,1.90958,1.9095,1.90955,14000000.0
2008-01-08 04:29:00,1.90952,1.90955,1.90944,1.90944,16000000.0
2008-01-08 04:30:00,1.90943,1.90963,1.90943,1.90963,25000000.0
2008-01-08 04:31:00,1.90967,1.9098,1.90967,1.90976,8000000.0
2008-01-08 04:32:00,1.90984,1.90989,1.90962,1.90962,8000000.0
2008-01-08 04:33:00,1.90973,1.90973,1.90955,1.90955,5000000.0
2008-01-08 04:34:00,1.9095,1.90959,1.90943,1.90959,10000000.0
2008-01-08 04:35:00,1.90937,1.90937,1.90917,1.90918,9000000.0
2008-01-08 04:36:00,1.90916,1.9092,1.90904,1.9092,7000000.0
2008-01-08 04:37:00,1.90933,1.9094,1.90925,1.90925,7000000.0
2008-01-08 04:38:00,1.90926,1.90932,1.90916,1.90932,7000000.0
2008-01-08 04:39:00,1.90919,1.90919,1.9089,1.90893,8000000.0
2008-01-08 04:40:00,1.90898,1.909,1.90855,1.90867,9000000.0
2008-01-08 04:41:00,1.9085,1.90867,1.90806,1.90808,9000000.0
2008-01-08 04:42:00,1.90842,1.90861,1.9078,1.90812,11000000.0
2008-01-08 04:43:00,1.90805,1.90809,1.90804,1.90804,9000000.0
2008-01-08 04:44:00,1.90801,1.90807,1.908,1.90801,8000000.0
2008-01-08 04:45:00,1.90829,1.90846,1.90826,1.90841,9000000.0
2008-01-08 04:46:00,1.90827,1.90845,1.90827,1.90839,7000000.0
2008-01-08 04:47:00,1.90856,1.90866,1.9084,1.90841,8000000.0
2008-01-08 04:48:00,1.90835,1.90854,1.90827,1.90843,8000000.0
2008-01-08 04:49:00,1.90831,1.90852,1.90831,1.90852,8000000.0
2008-01-08 04:50:00,1.90875,1.90879,1.90874,1.90878,7000000.0
2008-01-08 04:51:00,1.90889,1.90892,1.9088,1.9088,15000000.0
2008-01-08 04:52:00,1.90875,1.90908,1.90872,1.90908,8000000.0
2008-01-08 04:53:00,1.90881,1.90887,1.90879,1.90879,8000000.0
2008-01-08 04:54:00,1.90883,1.90893,1.90883,1.90889,11000000.0
2008-01-08 04:55:00,1.90905,1.90918,1.90896,1.90918,6000000.0
2008-01-08 04:56:00,1.90899,1.90899,1.90879,1.90888,12000000.0
2008-01-08 04:57:00,1.9091,1.9091,1.90884,1.90884,7000000.0
2008-01-08 04:58:00,1.90871,1.90894,1.90871,1.90888,9000000.0
2008-01-08 04:59:00,1.90871,1.9088,1.90871,1.90878,12000000.0
2008-01-08 05:00:00,1.90865,1.90869,1.90647,1.90647,9000000.0
2008-01-08 05:01:00,1.90549,1.90556,1.90543,1.90556,7000000.0
2008-01-08 05:02:00,1.90563,1.90566,1.90494,1.90494,7000000.0
2008-01-08 05:03:00,1.90459,1.9049,1.90459,1.90488,8000000.0
2008-01-08 05:04:00,1.90484,1.90484,1.90469,1.90482,9000000.0
2008-01-08 05:05:00,1.90494,1.90496,1.90479,1.90487,7000000.0
2008-01-08 05:06:00,1.90496,1.90514,1.90481,1.90514,8000000.0
2008-01-08 05:07:00,1.9052,1.9052,1.90505,1.90512,10000000.0
2008-01-08 05:08:00,1.90506,1.90512,1.90479,1.90479,10000000.0
2008-01-08 05:09:00,1.90447,1.90447,1.90406,1.90422,16000000.0
2008-01-08 05:10:00,1.90402,1.90402,1.9038,1.90382,12000000.0
2008-01-08 05:11:00,1.90392,1.90412,1.90392,1.90403,11000000.0
2008-01-08 05:12:00,1.90483,1.90524,1.90456,1.90524,16000000.0
2008-01-08 05:13:00,1.90458,1.90475,1.90438,1.90475,9000000.0
2008-01-08 05:14:00,1.90508,1.90508,1.90498,1.90498,12000000.0
2008-01-08 05:15:00,1.90473,1.90493,1.90473,1.90493,8000000.0
2008-01-08 05:16:00,1.90485,1.90485,1.90417,1.90431,11000000.0
2008-01-08 05:17:00,1.90415,1.90463,1.90415,1.90453,9000000.0
2008-01-08 05:18:00,1.90449,1.90477,1.90441,1.90472,16000000.0
2008-01-08 05:19:00,1.90512,1.90512,1.90459,1.90459,9000000.0
2008-01-08 05:20:00,1.90472,1.90485,1.90462,1.90485,11000000.0
2008-01-08 05:21:00,1.9051,1.9051,1.90477,1.90482,15000000.0
2008-01-08 05:22:00,1.90494,1.905,1.90491,1.90498,28000000.0
2008-01-08 05:23:00,1.90536,1.90552,1.90516,1.90516,7000000.0
2008-01-08 05:24:00,1.90526,1.90542,1.90502,1.90542,27000000.0
2008-01-08 05:25:00,1.90563,1.9061,1.90563,1.90588,47000000.0
2008-01-08 05:26:00,1.90592,1.90621,1.90573,1.90619,38000000.0
2008-01-08 05:27:00,1.90656,1.90688,1.90639,1.90639,7000000.0
2008-01-08 05:28:00,1.9066,1.90672,1.90656,1.90668,22000000.0
2008-01-08 05:29:00,1.90662,1.90662,1.90625,1.90627,11000000.0
2008-01-08 05:30:00,1.90635,1.90637,1.90618,1.90619,7000000.0
2008-01-08 05:31:00,1.90638,1.90638,1.90628,1.90628,8000000.0
2008-01-08 05:32:00,1.90626,1.90626,1.90614,1.90614,10000000.0
2008-01-08 05:33:00,1.90632,1.90665,1.90632,1.90647,10000000.0
2008-01-08 05:34:00,1.90652,1.90714,1.90652,1.90714,8000000.0
2008-01-08 05:35:00,1.90646,1.9067,1.90641,1.90641,10000000.0
2008-01-08 05:36:00,1.90642,1.90655,1.90635,1.90654,15000000.0
2008-01-08 05:37:00,1.90671,1.90671,1.90653,1.90661,11000000.0
2008-01-08 05:38:00,1.90646,1.90657,1.90644,1.90644,11000000.0
2008-01-08 05:39:00,1.90644,1.9066,1.90619,1.90653,7000000.0
2008-01-08 05:40:00,1.9066,1.90728,1.9066,1.90728,9000000.0
2008-01-08 05:41:00,1.90717,1.90717,1.90694,1.90703,9000000.0
2008-01-08 05:42:00,1.90717,1.90722,1.90699,1.90701,16000000.0
2008-01-08 05:43:00,1.90707,1.90708,1.90694,1.90698,8000000.0
2008-01-08 05:44:00,1.90707,1.90711,1.90699,1.90711,9000000.0
2008-01-08 05:45:00,1.90714,1.90725,1.90706,1.90706,13000000.0
2008-01-08 05:46:00,1.90694,1.90696,1.9069,1.90693,10000000.0
2008-01-08 05:47:00,1.90679,1.90679,1.90632,1.90632,15000000.0
2008-01-08 05:48:00,1.90633,1.90689,1.90601,1.90653,11000000.0
2008-01-08 05:49:00,1.90611,1.90657,1.90609,1.90657,8000000.0
2008-01-08 05:50:00,1.90649,1.90654,1.90649,1.90651,13000000.0
2008-01-08 05:51:00,1.9065,1.9065,1.90619,1.90619,30000000.0
2008-01-08 05:52:00,1.90625,1.90629,1.90621,1.90621,15000000.0
2008-01-08 05:53:00,1.90636,1.90661,1.90628,1.90661,8000000.0
2008-01-08 05:54:00,1.90655,1.90655,1.90636,1.90649,16000000.0
2008-01-08 05:55:00,1.9061,1.9062,1.90596,1.90602,11000000.0
2008-01-08 05:56:00,1.90572,1.90572,1.90548,1.90548,33000000.0
2008-01-08 05:57:00,1.90568,1.90717,1.90568,1.90717,11000000.0
2008-01-08 05:58:00,1.90714,1.90714,1.90653,1.90653,19000000.0
2008-01-08 05:59:00,1.9061,1.9065,1.9061,1.90638,12000000.0
2008-01-08 06:00:00,1.90631,1.90674,1.90631,1.90648,25000000.0
2008-01-08 06:01:00,1.90637,1.90661,1.90637,1.90661,16000000.0
2008-01-08 06:02:00,1.90667,1.90667,1.90649,1.90651,13000000.0
2008-01-08 06:03:00,1.90672,1.90672,1.90636,1.90636,7000000.0
2008-01-08 06:04:00,1.90627,1.90627,1.90582,1.90599,11000000.0
2008-01-08 06:05:00,1.90591,1.90591,1.90537,1.90537,9000000.0
2008-01-08 06:06:00,1.90523,1.90548,1.90523,1.90546,8000000.0
2008-01-08 06:07:00,1.90577,1.90594,1.90577,1.90591,10000000.0
2008-01-08 06:08:00,1.90612,1.90628,1.90606,1.90609,8000000.0
2008-01-08 06:09:00,1.90577,1.90589,1.90577,1.90589,10000000.0
2008-01-08 06:10:00,1.90587,1.90587,1.90568,1.90571,8000000.0
2008-01-08 06:11:00,1.90555,1.90555,1.90527,1.90527,7000000.0
2008-01-08 06:12:00,1.90597,1.90609,1.90594,1.90603,10000000.0
2008-01-08 06:13:00,1.90603,1.90607,1.90591,1.90592,15000000.0
2008-01-08 06:14:00,1.90615,1.90638,1.90596,1.90596,7000000.0
2008-01-08 06:15:00,1.90611,1.90656,1.90611,1.90656,18000000.0
2008-01-08 06:16:00,1.90665,1.90693,1.90665,1.90676,11000000.0
2008-01-08 06:17:00,1.9064,1.9067,1.90619,1.9067,7000000.0
2008-01-08 06:18:00,1.90651,1.90677,1.90638,1.90677,13000000.0
2008-01-08 06:19:00,1.90676,1.90676,1.90593,1.9062,12000000.0
2008-01-08 06:20:00,1.90647,1.90657,1.90634,1.90634,18000000.0
2008-01-08 06:21:00,1.90646,1.90691,1.90645,1.90663,26000000.0
2008-01-08 06:22:00,1.90666,1.90666,1.90647,1.90656,11000000.0
2008-01-08 06:23:00,1.9065,1.9065,1.90639,1.90649,11000000.0
2008-01-08 06:24:00,1.90647,1.90653,1.90636,1.90648,11000000.0
2008-01-08 06:25:00,1.9065,1.90689,1.9065,1.90689,10000000.0
2008-01-08 06:26:00,1.90693,1.90693,1.9068,1.90687,7000000.0
2008-01-08 06:27:00,1.90657,1.90657,1.90644,1.90656,8000000.0
2008-01-08 06:28:00,1.90654,1.90669,1.90644,1.90669,7000000.0
2008-01-08 06:29:00,1.90688,1.90688,1.90676,1.90676,9000000.0
2008-01-08 06:30:00,1.9068,1.9068,1.90671,1.90672,11000000.0
2008-01-08 06:31:00,1.90677,1.90677,1.90649,1.90661,20000000.0
2008-01-08 06:32:00,1.90726,1.90745,1.90691,1.90707,31000000.0
2008-01-08 06:33:00,1.90699,1.90699,1.90687,1.90687,17000000.0
2008-01-08 06:34:00,1.90668,1.90669,1.90657,1.90657,9000000.0
2008-01-08 06:35:00,1.9068,1.90691,1.9067,1.9067,8000000.0
2008-01-08 06:36:00,1.90628,1.90654,1.90628,1.90647,10000000.0
2008-01-08 06:37:00,1.90655,1.90658,1.90653,1.90653,7000000.0
2008-01-08 06:38:00,1.9066,1.9066,1.90635,1.90647,8000000.0
2008-01-08 06:39:00,1.90652,1.90667,1.90652,1.90667,12000000.0
2008-01-08 06:40:00,1.90659,1.90662,1.90639,1.90641,8000000.0
2008-01-08 06:41:00,1.90637,1.90637,1.906,1.906,7000000.0
2008-01-08 06:42:00,1.90598,1.90598,1.90575,1.90585,7000000.0
2008-01-08 06:43:00,1.90583,1.9059,1.90583,1.90587,9000000.0
2008-01-08 06:44:00,1.90585,1.90603,1.90585,1.90602,11000000.0
2008-01-08 06:45:00,1.90633,1.90638,1.90632,1.90632,8000000.0
2008-01-08 06:46:00,1.90653,1.90653,1.90623,1.90623,8000000.0
2008-01-08 06:47:00,1.90467,1.90664,1.90467,1.90626,6000000.0
2008-01-08 06:48:00,1.90651,1.90693,1.9063,1.9063,8000000.0
2008-01-08 06:49:00,1.90619,1.90627,1.90604,1.90611,9000000.0
2008-01-08 06:50:00,1.90605,1.90612,1.90605,1.90608,9000000.0
2008-01-08 06:51:00,1.90613,1.90646,1.90613,1.90646,11000000.0
2008-01-08 06:52:00,1.90657,1.90665,1.90652,1.90652,7000000.0
2008-01-08 06:53:00,1.90657,1.9066,1.90654,1.90656,8000000.0
2008-01-08 06:54:00,1.90658,1.90665,1.90649,1.90652,11000000.0
2008-01-08 06:55:00,1.90616,1.90621,1.90609,1.90611,8000000.0
2008-01-08 06:56:00,1.90631,1.90642,1.9063,1.90631,13000000.0
2008-01-08 06:57:00,1.90635,1.90635,1.90618,1.90618,7000000.0
2008-01-08 06:58:00,1.90622,1.90629,1.90618,1.90618,16000000.0
2008-01-08 06:59:00,1.90641,1.90654,1.90641,1.90647,11000000.0
2008-01-08 07:00:00,1.90658,1.90682,1.90658,1.90678,8000000.0
2008-01-08 07:01:00,1.90681,1.9069,1.90679,1.9069,14000000.0
2008-01-08 07:02:00,1.90688,1.90693,1.90685,1.90692,18000000.0
2008-01-08 07:03:00,1.90635,1.90646,1.90629,1.90646,8000000.0
2008-01-08 07:04:00,1.9066,1.9066,1.906,1.906,8000000.0
2008-01-08 07:05:00,1.90596,1.90624,1.90596,1.90615,10000000.0
2008-01-08 07:06:00,1.90615,1.90615,1.90572,1.90572,8000000.0
2008-01-08 07:07:00,1.90571,1.90598,1.90571,1.90572,15000000.0
2008-01-08 07:08:00,1.9057,1.90594,1.9057,1.90594,18000000.0
2008-01-08 07:09:00,1.90601,1.90601,1.90585,1.906,7000000.0
2008-01-08 07:10:00,1.90644,1.90644,1.90625,1.90625,18000000.0
2008-01-08 07:11:00,1.90634,1.90688,1.90634,1.90674,11000000.0
2008-01-08 07:12:00,1.90659,1.90659,1.90641,1.90643,11000000.0
2008-01-08 07:13:00,1.90648,1.90669,1.90648,1.90665,9000000.0
2008-01-08 07:14:00,1.90679,1.90715,1.90679,1.90712,12000000.0
2008-01-08 07:15:00,1.90723,1.90737,1.90722,1.90737,7000000.0
2008-01-08 07:16:00,1.90742,1.90749,1.90738,1.90749,12000000.0
2008-01-08 07:17:00,1.90753,1.90774,1.9075,1.9075,15000000.0
2008-01-08 07:18:00,1.90743,1.90743,1.90727,1.90733,8000000.0
2008-01-08 07:19:00,1.90741,1.90741,1.9073,1.9074,7000000.0
2008-01-08 07:20:00,1.90737,1.90763,1.90737,1.90762,9000000.0
2008-01-08 07:21:00,1.90773,1.90792,1.90773,1.90776,10000000.0
2008-01-08 07:22:00,1.9077,1.90777,1.90766,1.90773,7000000.0
2008-01-08 07:23:00,1.90779,1.90827,1.90779,1.90827,11000000.0
2008-01-08 07:24:00,1.90844,1.90857,1.9083,1.9083,23000000.0
2008-01-08 07:25:00,1.90827,1.90878,1.90827,1.90878,28000000.0
2008-01-08 07:26:00,1.90827,1.90827,1.90799,1.90801,14000000.0
2008-01-08 07:27:00,1.90786,1.90809,1.90786,1.90792,20000000.0
2008-01-08 07:28:00,1.90783,1.90783,1.90769,1.90769,17000000.0
2008-01-08 07:29:00,1.90762,1.90777,1.90751,1.9076,27000000.0
2008-01-08 07:30:00,1.90747,1.90768,1.90738,1.9074,20000000.0
2008-01-08 07:31:00,1.90745,1.90745,1.90726,1.90726,7000000.0
2008-01-08 07:32:00,1.90725,1.90725,1.90706,1.90723,11000000.0
2008-01-08 07:33:00,1.90735,1.90776,1.90731,1.90771,22000000.0
2008-01-08 07:34:00,1.90769,1.90769,1.90719,1.90719,16000000.0
2008-01-08 07:35:00,1.90728,1.90749,1.90723,1.90725,15000000.0
2008-01-08 07:36:00,1.90742,1.90755,1.90742,1.90752,8000000.0
2008-01-08 07:37:00,1.90749,1.90749,1.9074,1.90744,12000000.0
2008-01-08 07:38:00,1.9073,1.90748,1.90725,1.90748,7000000.0
2008-01-08 07:39:00,1.90743,1.90753,1.90732,1.90743,14000000.0
2008-01-08 07:40:00,1.90747,1.90756,1.90746,1.90746,9000000.0
2008-01-08 07:41:00,1.90778,1.9078,1.90754,1.90754,24000000.0
2008-01-08 07:42:00,1.90739,1.90739,1.90721,1.90721,2000000.0
2008-01-08 07:43:00,1.90694,1.90717,1.90694,1.90697,22000000.0
2008-01-08 07:44:00,1.90711,1.90711,1.90695,1.90695,10000000.0
2008-01-08 07:45:00,1.90683,1.90683,1.90627,1.90627,15000000.0
2008-01-08 07:46:00,1.90683,1.90711,1.90675,1.90711,17000000.0
2008-01-08 07:47:00,1.90716,1.90718,1.90708,1.90715,15000000.0
2008-01-08 07:48:00,1.90705,1.90705,1.90677,1.90688,10000000.0
2008-01-08 07:49:00,1.90702,1.90706,1.90681,1.90695,8000000.0
2008-01-08 07:50:00,1.90639,1.90674,1.90639,1.90664,17000000.0
2008-01-08 07:51:00,1.90689,1.90695,1.90631,1.90653,15000000.0
2008-01-08 07:52:00,1.90651,1.90689,1.90649,1.90663,29000000.0
2008-01-08 07:53:00,1.90687,1.90698,1.90679,1.90679,13000000.0
2008-01-08 07:54:00,1.90677,1.90729,1.90677,1.90702,23000000.0
2008-01-08 07:55:00,1.90712,1.90717,1.90693,1.90698,27000000.0
2008-01-08 07:56:00,1.90705,1.90712,1.90705,1.90712,18000000.0
2008-01-08 07:57:00,1.90721,1.90763,1.9072,1.90763,20000000.0
2008-01-08 07:58:00,1.90749,1.90768,1.90747,1.90747,13000000.0
2008-01-08 07:59:00,1.90738,1.90738,1.90723,1.90724,23000000.0
2008-01-08 08:00:00,1.90719,1.90727,1.90712,1.90718,31000000.0
2008-01-08 08:01:00,1.90723,1.90762,1.90723,1.90762,13000000.0
2008-01-08 08:02:00,1.90761,1.90761,1.90753,1.90756,12000000.0
2008-01-08 08:03:00,1.90758,1.90781,1.90758,1.90781,20000000.0
2008-01-08 08:04:00,1.90783,1.90787,1.90759,1.90782,30000000.0
2008-01-08 08:05:00,1.90773,1.90779,1.9076,1.90779,9000000.0
2008-01-08 08:06:00,1.90783,1.90783,1.90756,1.90779,21000000.0
2008-01-08 08:07:00,1.90766,1.90766,1.90707,1.90707,15000000.0
2008-01-08 08:08:00,1.90681,1.90702,1.90681,1.90693,25000000.0
2008-01-08 08:09:00,1.90708,1.9073,1.90708,1.9073,23000000.0
2008-01-08 08:10:00,1.90749,1.90753,1.90744,1.90747,27000000.0
2008-01-08 08:11:00,1.90745,1.90752,1.90739,1.90752,18000000.0
2008-01-08 08:12:00,1.90752,1.90752,1.90744,1.90748,22000000.0
2008-01-08 08:13:00,1.90742,1.90742,1.90706,1.90715,18000000.0
2008-01-08 08:14:00,1.90745,1.90765,1.90722,1.90727,33000000.0
2008-01-08 08:15:00,1.90725,1.90733,1.90717,1.90723,21000000.0
2008-01-08 08:16:00,1.90723,1.90729,1.90719,1.90719,21000000.0
2008-01-08 08:17:00,1.90707,1.90707,1.90603,1.90638,19000000.0
2008-01-08 08:18:00,1.90638,1.90646,1.90632,1.90642,17000000.0
2008-01-08 08:19:00,1.90654,1.90655,1.90619,1.90619,16000000.0
2008-01-08 08:20:00,1.90634,1.90677,1.90634,1.90677,13000000.0
2008-01-08 08:21:00,1.90669,1.90669,1.90578,1.90578,8000000.0
2008-01-08 08:22:00,1.90531,1.90563,1.90501,1.90563,26000000.0
2008-01-08 08:23:00,1.90572,1.90572,1.90554,1.90554,16000000.0
2008-01-08 08:24:00,1.90586,1.90604,1.90586,1.90602,28000000.0
2008-01-08 08:25:00,1.90613,1.90622,1.90593,1.90622,49000000.0
2008-01-08 08:26:00,1.90612,1.90622,1.90611,1.9062,14000000.0
2008-01-08 08:27:00,1.90631,1.90657,1.90627,1.90639,31000000.0
2008-01-08 08:28:00,1.90652,1.90654,1.90604,1.90604,28000000.0
2008-01-08 08:29:00,1.90604,1.90641,1.90597,1.90641,32000000.0
2008-01-08 08:30:00,1.90645,1.90681,1.90638,1.90681,28000000.0
2008-01-08 08:31:00,1.90694,1.90694,1.90679,1.90679,40000000.0
2008-01-08 08:32:00,1.90632,1.90649,1.9063,1.90644,51000000.0
2008-01-08 08:33:00,1.90578,1.90624,1.90574,1.90574,48000000.0
2008-01-08 08:34:00,1.90658,1.90688,1.90657,1.90681,49000000.0
2008-01-08 08:35:00,1.90683,1.90699,1.90668,1.90699,39000000.0
2008-01-08 08:36:00,1.90695,1.90695,1.90672,1.90672,12000000.0
2008-01-08 08:37:00,1.90681,1.90681,1.90617,1.90634,25000000.0
2008-01-08 08:38:00,1.90622,1.90622,1.90579,1.90599,21000000.0
2008-01-08 08:39:00,1.90606,1.90606,1.90497,1.90497,23000000.0
2008-01-08 08:40:00,1.90512,1.90512,1.90452,1.90452,36000000.0
2008-01-08 08:41:00,1.90458,1.90458,1.90434,1.90453,30000000.0
2008-01-08 08:42:00,1.90462,1.90462,1.90437,1.90445,17000000.0
2008-01-08 08:43:00,1.90442,1.90447,1.90436,1.90447,23000000.0
2008-01-08 08:44:00,1.90481,1.90481,1.90444,1.90454,17000000.0
2008-01-08 08:45:00,1.90459,1.90476,1.90445,1.90456,37000000.0
2008-01-08 08:46:00,1.90455,1.90468,1.90455,1.90468,23000000.0
2008-01-08 08:47:00,1.90485,1.90529,1.90485,1.90529,25000000.0
2008-01-08 08:48:00,1.90562,1.90643,1.90562,1.90643,36000000.0
2008-01-08 08:49:00,1.90615,1.90615,1.90567,1.90567,27000000.0
2008-01-08 08:50:00,1.90568,1.906,1.90563,1.90591,56000000.0
2008-01-08 08:51:00,1.90603,1.90611,1.90601,1.9061,32000000.0
2008-01-08 08:52:00,1.9062,1.9063,1.90605,1.90628,39000000.0
2008-01-08 08:53:00,1.90676,1.90722,1.90675,1.90713,63000000.0
2008-01-08 08:54:00,1.90736,1.90736,1.90674,1.90674,42000000.0
2008-01-08 08:55:00,1.90664,1.90677,1.90657,1.9066,55000000.0
2008-01-08 08:56:00,1.90692,1.90692,1.90663,1.9067,21000000.0
2008-01-08 08:57:00,1.90673,1.90704,1.90673,1.90685,23000000.0
2008-01-08 08:58:00,1.90688,1.90724,1.90688,1.90696,18000000.0
2008-01-08 08:59:00,1.90677,1.90677,1.90668,1.90672,12000000.0
2008-01-08 09:00:00,1.90657,1.90681,1.90657,1.90675,26000000.0
2008-01-08 09:01:00,1.90665,1.90665,1.90646,1.90647,19000000.0
2008-01-08 09:02:00,1.90635,1.90652,1.90635,1.90638,15000000.0
2008-01-08 09:03:00,1.90636,1.9071,1.90636,1.9071,16000000.0
2008-01-08 09:04:00,1.90696,1.90696,1.90672,1.90673,22000000.0
2008-01-08 09:05:00,1.90701,1.90753,1.90701,1.90753,11000000.0
2008-01-08 09:06:00,1.90799,1.90806,1.90753,1.90755,31000000.0
2008-01-08 09:07:00,1.90749,1.9077,1.90742,1.90753,33000000.0
2008-01-08 09:08:00,1.90763,1.9078,1.90756,1.90756,17000000.0
2008-01-08 09:09:00,1.90768,1.90779,1.90762,1.90776,37000000.0
2008-01-08 09:10:00,1.90781,1.90781,1.90739,1.90746,31000000.0
2008-01-08 09:11:00,1.90736,1.90756,1.90724,1.90754,26000000.0
2008-01-08 09:12:00,1.90744,1.90766,1.90737,1.90764,41000000.0
2008-01-08 09:13:00,1.90805,1.90837,1.90801,1.90829,61000000.0
2008-01-08 09:14:00,1.90838,1.90905,1.90837,1.90905,57000000.0
2008-01-08 09:15:00,1.90907,1.90907,1.90845,1.90845,33000000.0
2008-01-08 09:16:00,1.90889,1.90922,1.90889,1.90893,39000000.0
2008-01-08 09:17:00,1.90874,1.90888,1.90858,1.90884,40000000.0
2008-01-08 09:18:00,1.9091,1.9091,1.90849,1.90849,68000000.0
2008-01-08 09:19:00,1.90872,1.90902,1.90866,1.90902,52000000.0
2008-01-08 09:20:00,1.90899,1.90904,1.9088,1.90904,37000000.0
2008-01-08 09:21:00,1.90929,1.90933,1.90923,1.90927,61000000.0
2008-01-08 09:22:00,1.90923,1.90955,1.90923,1.90951,63000000.0
2008-01-08 09:23:00,1.90932,1.90932,1.90888,1.9089,65000000.0
2008-01-08 09:24:00,1.90886,1.90914,1.90881,1.90914,47000000.0
2008-01-08 09:25:00,1.90934,1.90934,1.909,1.909,32000000.0
2008-01-08 09:26:00,1.90905,1.90939,1.90905,1.90926,29000000.0
2008-01-08 09:27:00,1.90928,1.90928,1.90874,1.90874,55000000.0
2008-01-08 09:28:00,1.90864,1.90926,1.9086,1.90911,46000000.0
2008-01-08 09:29:00,1.90915,1.90915,1.90862,1.90862,32000000.0
2008-01-08 09:30:00,1.90813,1.90816,1.90803,1.90803,24000000.0
2008-01-08 09:31:00,1.90839,1.90853,1.90839,1.90841,18000000.0
2008-01-08 09:32:00,1.90849,1.90882,1.90849,1.90882,35000000.0
2008-01-08 09:33:00,1.90899,1.90927,1.90891,1.90927,43000000.0
2008-01-08 09:34:00,1.90939,1.90994,1.90939,1.90994,31000000.0
2008-01-08 09:35:00,1.91018,1.91018,1.90955,1.90955,47000000.0
2008-01-08 09:36:00,1.90956,1.90956,1.90925,1.90926,34000000.0
2008-01-08 09:37:00,1.90916,1.90923,1.90905,1.90906,49000000.0
2008-01-08 09:38:00,1.90903,1.90933,1.90881,1.9091,37000000.0
2008-01-08 09:39:00,1.90922,1.90924,1.90909,1.90921,61000000.0
2008-01-08 09:40:00,1.90888,1.90902,1.90885,1.90887,46000000.0
2008-01-08 09:41:00,1.90889,1.90915,1.90873,1.90873,33000000.0
2008-01-08 09:42:00,1.90856,1.90867,1.90848,1.90859,60000000.0
2008-01-08 09:43:00,1.90861,1.90873,1.90855,1.90857,66000000.0
2008-01-08 09:44:00,1.90834,1.90834,1.90799,1.90799,21000000.0
2008-01-08 09:45:00,1.90777,1.90777,1.90742,1.90742,22000000.0
2008-01-08 09:46:00,1.90726,1.90726,1.90674,1.90674,30000000.0
2008-01-08 09:47:00,1.90669,1.9067,1.90642,1.90642,24000000.0
2008-01-08 09:48:00,1.90614,1.90614,1.90597,1.90607,34000000.0
2008-01-08 09:49:00,1.90626,1.90644,1.90613,1.90644,26000000.0
2008-01-08 09:50:00,1.90643,1.90675,1.90637,1.90675,34000000.0
2008-01-08 09:51:00,1.90687,1.90715,1.90687,1.90706,56000000.0
2008-01-08 09:52:00,1.90729,1.90754,1.90729,1.9075,38000000.0
2008-01-08 09:53:00,1.90741,1.90808,1.90741,1.90808,32000000.0
2008-01-08 09:54:00,1.90821,1.90821,1.90803,1.90808,36000000.0
2008-01-08 09:55:00,1.90833,1.90853,1.90833,1.90834,38000000.0
2008-01-08 09:56:00,1.90822,1.90822,1.90798,1.90815,38000000.0
2008-01-08 09:57:00,1.9082,1.9082,1.90784,1.90784,30000000.0
2008-01-08 09:58:00,1.90767,1.90785,1.90762,1.90785,52000000.0
2008-01-08 09:59:00,1.9076,1.90763,1.90754,1.90754,32000000.0
2008-01-08 10:00:00,1.90748,1.90748,1.90722,1.90738,39000000.0
2008-01-08 10:01:00,1.90767,1.90767,1.90685,1.90685,44000000.0
2008-01-08 10:02:00,1.90655,1.90655,1.90623,1.90639,34000000.0
2008-01-08 10:03:00,1.90615,1.90621,1.90548,1.90548,47000000.0
2008-01-08 10:04:00,1.90506,1.9051,1.90496,1.9051,32000000.0
2008-01-08 10:05:00,1.90538,1.90563,1.90509,1.90523,32000000.0
2008-01-08 10:06:00,1.90538,1.90552,1.90538,1.90547,42000000.0
2008-01-08 10:07:00,1.90531,1.90542,1.90521,1.9054,51000000.0
2008-01-08 10:08:00,1.90526,1.90612,1.90526,1.90612,54000000.0
2008-01-08 10:09:00,1.90654,1.90654,1.90615,1.90615,53000000.0
2008-01-08 10:10:00,1.90593,1.90644,1.90593,1.90644,72000000.0
2008-01-08 10:11:00,1.90647,1.90647,1.90571,1.90571,61000000.0
2008-01-08 10:12:00,1.90539,1.90551,1.9053,1.90551,65000000.0
2008-01-08 10:13:00,1.90504,1.90529,1.90504,1.90523,56000000.0
2008-01-08 10:14:00,1.90511,1.90511,1.90413,1.90413,49000000.0
2008-01-08 10:15:00,1.90419,1.90431,1.90408,1.90431,46000000.0
2008-01-08 10:16:00,1.90492,1.90527,1.90489,1.90519,33000000.0
2008-01-08 10:17:00,1.90517,1.90526,1.9051,1.90526,37000000.0
2008-01-08 10:18:00,1.90502,1.90502,1.90456,1.90456,50000000.0
2008-01-08 10:19:00,1.90387,1.90387,1.90227,1.90227,59000000.0
2008-01-08 10:20:00,1.90167,1.90231,1.90167,1.90231,41000000.0
2008-01-08 10:21:00,1.90229,1.90278,1.90229,1.90271,44000000.0
2008-01-08 10:22:00,1.90322,1.90332,1.90321,1.90331,47000000.0
2008-01-08 10:23:00,1.90322,1.90322,1.9031,1.9032,58000000.0
2008-01-08 10:24:00,1.90311,1.90311,1.90286,1.90286,43000000.0
2008-01-08 10:25:00,1.90283,1.90305,1.90283,1.90305,60000000.0
2008-01-08 10:26:00,1.90329,1.90356,1.90329,1.90356,64000000.0
2008-01-08 10:27:00,1.90389,1.90418,1.90389,1.90418,54000000.0
2008-01-08 10:28:00,1.9042,1.90434,1.90414,1.9042,62000000.0
2008-01-08 10:29:00,1.9043,1.90457,1.9043,1.90457,61000000.0
2008-01-08 10:30:00,1.90485,1.90531,1.90482,1.90519,36000000.0
2008-01-08 10:31:00,1.90536,1.90564,1.9053,1.90564,39000000.0
2008-01-08 10:32:00,1.90562,1.90565,1.90543,1.9056,44000000.0
2008-01-08 10:33:00,1.90537,1.90539,1.90516,1.90539,18000000.0
2008-01-08 10:34:00,1.90547,1.90565,1.9054,1.90551,20000000.0
2008-01-08 10:35:00,1.9053,1.90532,1.90507,1.90515,23000000.0
2008-01-08 10:36:00,1.90512,1.90533,1.90502,1.90512,32000000.0
2008-01-08 10:37:00,1.9052,1.90523,1.90512,1.90512,30000000.0
2008-01-08 10:38:00,1.90505,1.90505,1.9049,1.90491,26000000.0
2008-01-08 10:39:00,1.9047,1.90475,1.90456,1.90456,29000000.0
2008-01-08 10:40:00,1.9048,1.90556,1.9048,1.90556,19000000.0
2008-01-08 10:41:00,1.90572,1.90632,1.90572,1.90632,29000000.0
2008-01-08 10:42:00,1.90622,1.9063,1.90616,1.90624,38000000.0
2008-01-08 10:43:00,1.90646,1.90656,1.90646,1.90652,27000000.0
2008-01-08 10:44:00,1.90652,1.90652,1.90632,1.90632,26000000.0
2008-01-08 10:45:00,1.90627,1.90627,1.90604,1.90604,27000000.0
2008-01-08 10:46:00,1.90603,1.90642,1.90601,1.90642,35000000.0
2008-01-08 10:47:00,1.90661,1.90662,1.90635,1.90635,23000000.0
2008-01-08 10:48:00,1.90642,1.90671,1.90634,1.90671,44000000.0
2008-01-08 10:49:00,1.90691,1.90713,1.90691,1.90707,36000000.0
2008-01-08 10:50:00,1.90707,1.90707,1.90696,1.90699,47000000.0
2008-01-08 10:51:00,1.9069,1.90697,1.90683,1.90691,45000000.0
2008-01-08 10:52:00,1.90684,1.9069,1.90679,1.90684,33000000.0
2008-01-08 10:53:00,1.90679,1.90679,1.90657,1.90679,46000000.0
2008-01-08 10:54:00,1.9068,1.90696,1.90676,1.90676,35000000.0
2008-01-08 10:55:00,1.90685,1.90689,1.90682,1.90687,37000000.0
2008-01-08 10:56:00,1.90679,1.90693,1.90665,1.90679,33000000.0
2008-01-08 10:57:00,1.9068,1.90715,1.90678,1.90715,33000000.0
2008-01-08 10:58:00,1.90721,1.90738,1.90716,1.90738,26000000.0
2008-01-08 10:59:00,1.90732,1.90737,1.90711,1.90711,47000000.0
2008-01-08 11:00:00,1.90704,1.90711,1.907,1.907,39000000.0
2008-01-08 11:01:00,1.90658,1.90658,1.90613,1.90613,45000000.0
2008-01-08 11:02:00,1.90606,1.90611,1.906,1.90605,17000000.0
2008-01-08 11:03:00,1.90616,1.90633,1.90616,1.90621,37000000.0
2008-01-08 11:04:00,1.90619,1.90686,1.90619,1.90686,40000000.0
2008-01-08 11:05:00,1.90691,1.90694,1.90668,1.90683,18000000.0
2008-01-08 11:06:00,1.90688,1.90719,1.90688,1.9071,19000000.0
2008-01-08 11:07:00,1.90725,1.90747,1.90721,1.90747,30000000.0
2008-01-08 11:08:00,1.90751,1.90762,1.90746,1.90762,30000000.0
2008-01-08 11:09:00,1.90773,1.90823,1.90764,1.90823,45000000.0
2008-01-08 11:10:00,1.90867,1.90895,1.90867,1.90895,35000000.0
2008-01-08 11:11:00,1.9092,1.91009,1.90917,1.91009,46000000.0
2008-01-08 11:12:00,1.91043,1.91085,1.91043,1.91071,55000000.0
2008-01-08 11:13:00,1.91139,1.91157,1.91128,1.9115,59000000.0
2008-01-08 11:14:00,1.91148,1.9117,1.91143,1.91143,41000000.0
2008-01-08 11:15:00,1.91143,1.91153,1.91133,1.91145,34000000.0
2008-01-08 11:16:00,1.91124,1.91135,1.91086,1.91086,20000000.0
2008-01-08 11:17:00,1.91124,1.91149,1.9112,1.91149,57000000.0
2008-01-08 11:18:00,1.91133,1.91142,1.91097,1.91105,44000000.0
2008-01-08 11:19:00,1.91098,1.91111,1.91082,1.91096,63000000.0
2008-01-08 11:20:00,1.91086,1.91086,1.91066,1.91075,43000000.0
2008-01-08 11:21:00,1.91037,1.91037,1.90971,1.90992,34000000.0
2008-01-08 11:22:00,1.90994,1.91033,1.90992,1.91033,56000000.0
2008-01-08 11:23:00,1.91081,1.91081,1.91036,1.91057,43000000.0
2008-01-08 11:24:00,1.91052,1.91076,1.91049,1.91067,53000000.0
2008-01-08 11:25:00,1.91063,1.91095,1.91062,1.91062,29000000.0
2008-01-08 11:26:00,1.91084,1.91165,1.91084,1.91165,41000000.0
2008-01-08 11:27:00,1.91147,1.91147,1.91117,1.91117,34000000.0
2008-01-08 11:28:00,1.91134,1.91193,1.91133,1.91193,36000000.0
2008-01-08 11:29:00,1.91229,1.91239,1.91216,1.9123,43000000.0
2008-01-08 11:30:00,1.91242,1.91269,1.91229,1.91229,24000000.0
2008-01-08 11:31:00,1.9122,1.91236,1.9121,1.91236,34000000.0
2008-01-08 11:32:00,1.91245,1.91249,1.91237,1.91249,46000000.0
2008-01-08 11:33:00,1.91262,1.91288,1.91262,1.91264,41000000.0
2008-01-08 11:34:00,1.91261,1.91289,1.91243,1.91258,28000000.0
2008-01-08 11:35:00,1.91247,1.91247,1.91181,1.91202,44000000.0
2008-01-08 11:36:00,1.91197,1.91212,1.91189,1.91199,48000000.0
2008-01-08 11:37:00,1.91179,1.91204,1.91175,1.91192,50000000.0
2008-01-08 11:38:00,1.91233,1.91255,1.91216,1.91228,37000000.0
2008-01-08 11:39:00,1.91194,1.91209,1.91163,1.91163,52000000.0
2008-01-08 11:40:00,1.91162,1.91176,1.91152,1.91175,27000000.0
2008-01-08 11:41:00,1.91159,1.91159,1.91127,1.91127,49000000.0
2008-01-08 11:42:00,1.91149,1.9116,1.91148,1.9116,22000000.0
2008-01-08 11:43:00,1.91135,1.91142,1.91122,1.91142,45000000.0
2008-01-08 11:44:00,1.91146,1.91154,1.9114,1.91154,42000000.0
2008-01-08 11:45:00,1.91165,1.91174,1.91164,1.91174,41000000.0
2008-01-08 11:46:00,1.9116,1.9116,1.91142,1.91159,38000000.0
2008-01-08 11:47:00,1.91197,1.91261,1.91191,1.91261,22000000.0
2008-01-08 11:48:00,1.91224,1.91224,1.91154,1.91154,27000000.0
2008-01-08 11:49:00,1.9109,1.91091,1.90975,1.90975,41000000.0
2008-01-08 11:50:00,1.90979,1.90999,1.90961,1.90961,44000000.0
2008-01-08 11:51:00,1.90989,1.91002,1.90979,1.91002,37000000.0
2008-01-08 11:52:00,1.91021,1.91029,1.9102,1.91022,37000000.0
2008-01-08 11:53:00,1.91008,1.91009,1.91,1.91,33000000.0
2008-01-08 11:54:00,1.90981,1.90989,1.90976,1.90982,37000000.0
2008-01-08 11:55:00,1.91021,1.91027,1.91008,1.91027,38000000.0
2008-01-08 11:56:00,1.91025,1.91102,1.91025,1.91102,51000000.0
2008-01-08 11:57:00,1.9108,1.9108,1.91051,1.91058,29000000.0
2008-01-08 11:58:00,1.91077,1.91111,1.91077,1.91082,31000000.0
2008-01-08 11:59:00,1.91086,1.91092,1.91081,1.91086,51000000.0
2008-01-08 12:00:00,1.91077,1.91083,1.91064,1.9107,23000000.0
2008-01-08 12:01:00,1.91067,1.91067,1.91052,1.91066,24000000.0
2008-01-08 12:02:00,1.91054,1.91054,1.91031,1.91031,34000000.0
2008-01-08 12:03:00,1.91042,1.91063,1.91042,1.91063,36000000.0
2008-01-08 12:04:00,1.91074,1.91097,1.91074,1.91096,33000000.0
2008-01-08 12:05:00,1.91125,1.91148,1.91125,1.91148,26000000.0
2008-01-08 12:06:00,1.91153,1.91176,1.91099,1.91099,15000000.0
2008-01-08 12:07:00,1.91105,1.91118,1.91105,1.91116,23000000.0
2008-01-08 12:08:00,1.91075,1.91075,1.91029,1.91029,37000000.0
2008-01-08 12:09:00,1.91051,1.91082,1.91051,1.91082,11000000.0
2008-01-08 12:10:00,1.91119,1.91119,1.91021,1.91021,25000000.0
2008-01-08 12:11:00,1.91034,1.91095,1.91034,1.91075,33000000.0
2008-01-08 12:12:00,1.91057,1.91061,1.9104,1.91061,31000000.0
2008-01-08 12:13:00,1.91054,1.91075,1.91054,1.91067,24000000.0
2008-01-08 12:14:00,1.91047,1.91049,1.90995,1.91002,36000000.0
2008-01-08 12:15:00,1.91036,1.91036,1.91019,1.9102,29000000.0
2008-01-08 12:16:00,1.91022,1.91032,1.91008,1.91008,30000000.0
2008-01-08 12:17:00,1.91005,1.91008,1.90991,1.90991,41000000.0
2008-01-08 12:18:00,1.90896,1.90896,1.90799,1.90828,43000000.0
2008-01-08 12:19:00,1.90812,1.90827,1.90808,1.90808,37000000.0
2008-01-08 12:20:00,1.908,1.9083,1.90796,1.9083,40000000.0
2008-01-08 12:21:00,1.90856,1.90887,1.9085,1.90864,61000000.0
2008-01-08 12:22:00,1.90858,1.90868,1.90809,1.90809,24000000.0
2008-01-08 12:23:00,1.90792,1.90798,1.90789,1.90795,23000000.0
2008-01-08 12:24:00,1.908,1.908,1.90772,1.90793,30000000.0
2008-01-08 12:25:00,1.90803,1.90822,1.90803,1.90822,22000000.0
2008-01-08 12:26:00,1.90824,1.90834,1.90792,1.90792,32000000.0
2008-01-08 12:27:00,1.90821,1.90834,1.90821,1.90832,25000000.0
2008-01-08 12:28:00,1.90847,1.9087,1.90847,1.9087,58000000.0
2008-01-08 12:29:00,1.90862,1.90862,1.90666,1.90666,71000000.0
2008-01-08 12:30:00,1.90657,1.90839,1.90656,1.9083,47000000.0
2008-01-08 12:31:00,1.90746,1.9075,1.90726,1.9073,55000000.0
2008-01-08 12:32:00,1.90753,1.90753,1.90732,1.90732,32000000.0
2008-01-08 12:33:00,1.90708,1.90751,1.90688,1.90751,40000000.0
2008-01-08 12:34:00,1.90757,1.90776,1.90757,1.90761,14000000.0
2008-01-08 12:35:00,1.90745,1.90801,1.90745,1.90801,20000000.0
2008-01-08 12:36:00,1.90811,1.90811,1.90801,1.90807,36000000.0
2008-01-08 12:37:00,1.9081,1.90824,1.90809,1.90809,22000000.0
2008-01-08 12:38:00,1.90868,1.90897,1.90868,1.90877,12000000.0
2008-01-08 12:39:00,1.90903,1.90945,1.90903,1.90926,20000000.0
2008-01-08 12:40:00,1.90926,1.90932,1.90921,1.9093,16000000.0
2008-01-08 12:41:00,1.90931,1.90935,1.90926,1.90935,10000000.0
2008-01-08 12:42:00,1.90939,1.90952,1.90937,1.90952,26000000.0
2008-01-08 12:43:00,1.90975,1.90987,1.90971,1.9098,9000000.0
2008-01-08 12:44:00,1.90983,1.90993,1.90983,1.90993,21000000.0
2008-01-08 12:45:00,1.90999,1.90999,1.9095,1.9095,30000000.0
2008-01-08 12:46:00,1.90962,1.91005,1.90962,1.91005,41000000.0
2008-01-08 12:47:00,1.91009,1.91009,1.90994,1.90994,26000000.0
2008-01-08 12:48:00,1.91,1.91012,1.90998,1.9101,27000000.0
2008-01-08 12:49:00,1.91018,1.9102,1.90984,1.90984,36000000.0
2008-01-08 12:50:00,1.9099,1.91003,1.90981,1.91,34000000.0
2008-01-08 12:51:00,1.91004,1.91004,1.9095,1.9095,25000000.0
2008-01-08 12:52:00,1.9096,1.9096,1.90934,1.90934,26000000.0
2008-01-08 12:53:00,1.90953,1.90993,1.90953,1.90974,16000000.0
2008-01-08 12:54:00,1.91,1.91025,1.90983,1.91014,28000000.0
2008-01-08 12:55:00,1.90973,1.90973,1.90891,1.90891,29000000.0
2008-01-08 12:56:00,1.90838,1.90838,1.90815,1.90834,30000000.0
2008-01-08 12:57:00,1.90816,1.90853,1.90809,1.90832,26000000.0
2008-01-08 12:58:00,1.90823,1.90823,1.90792,1.90796,14000000.0
2008-01-08 12:59:00,1.90772,1.90772,1.90697,1.90721,32000000.0
2008-01-08 13:00:00,1.90733,1.90756,1.90733,1.90756,20000000.0
2008-01-08 13:01:00,1.90743,1.90743,1.90707,1.90737,31000000.0
2008-01-08 13:02:00,1.9076,1.9076,1.9074,1.9074,12000000.0
2008-01-08 13:03:00,1.90729,1.90771,1.90729,1.90752,21000000.0
2008-01-08 13:04:00,1.90767,1.90767,1.9076,1.90761,7000000.0
2008-01-08 13:05:00,1.90628,1.9063,1.90623,1.90627,17000000.0
2008-01-08 13:06:00,1.9076,1.9076,1.90706,1.90706,22000000.0
2008-01-08 13:07:00,1.90696,1.90699,1.90692,1.90692,17000000.0
2008-01-08 13:08:00,1.90698,1.90698,1.90682,1.90682,37000000.0
2008-01-08 13:09:00,1.90704,1.90723,1.90704,1.90712,33000000.0
2008-01-08 13:10:00,1.90699,1.90699,1.90676,1.90683,32000000.0
2008-01-08 13:11:00,1.9076,1.9076,1.90686,1.90686,21000000.0
2008-01-08 13:12:00,1.90676,1.90684,1.90664,1.90684,7000000.0
2008-01-08 13:13:00,1.90694,1.90715,1.90694,1.9071,11000000.0
2008-01-08 13:14:00,1.90737,1.90765,1.90737,1.90746,33000000.0
2008-01-08 13:15:00,1.9077,1.90786,1.9077,1.90784,25000000.0
2008-01-08 13:16:00,1.90776,1.90776,1.90763,1.90776,20000000.0
2008-01-08 13:17:00,1.90763,1.90763,1.90735,1.90735,19000000.0
2008-01-08 13:18:00,1.907,1.90717,1.90682,1.90682,41000000.0
2008-01-08 13:19:00,1.90696,1.90714,1.90696,1.907,36000000.0
2008-01-08 13:20:00,1.90708,1.90716,1.90702,1.90702,36000000.0
2008-01-08 13:21:00,1.90708,1.90735,1.90707,1.90735,54000000.0
2008-01-08 13:22:00,1.90786,1.90794,1.90776,1.90791,41000000.0
2008-01-08 13:23:00,1.90786,1.90787,1.9078,1.90782,11000000.0
2008-01-08 13:24:00,1.90808,1.9081,1.90804,1.90805,23000000.0
2008-01-08 13:25:00,1.9082,1.90914,1.90805,1.90914,25000000.0
2008-01-08 13:26:00,1.90908,1.90931,1.90907,1.90916,20000000.0
2008-01-08 13:27:00,1.90911,1.90925,1.90894,1.90925,32000000.0
2008-01-08 13:28:00,1.9091,1.90918,1.90908,1.90916,26000000.0
2008-01-08 13:29:00,1.90962,1.90982,1.90953,1.90982,25000000.0
2008-01-08 13:30:00,1.90976,1.90976,1.90929,1.90949,16000000.0
2008-01-08 13:31:00,1.90944,1.90963,1.90931,1.90963,21000000.0
2008-01-08 13:32:00,1.90955,1.90978,1.90955,1.90965,28000000.0
2008-01-08 13:33:00,1.90962,1.90965,1.90951,1.90962,18000000.0
2008-01-08 13:34:00,1.90959,1.9098,1.90953,1.90972,35000000.0
2008-01-08 13:35:00,1.90977,1.90978,1.90956,1.90978,10000000.0
2008-01-08 13:36:00,1.90984,1.91002,1.90965,1.90965,40000000.0
2008-01-08 13:37:00,1.9099,1.90997,1.9097,1.90987,22000000.0
2008-01-08 13:38:00,1.90991,1.90994,1.90975,1.90994,39000000.0
2008-01-08 13:39:00,1.91001,1.91016,1.90998,1.91008,32000000.0
2008-01-08 13:40:00,1.91007,1.91007,1.90963,1.90963,35000000.0
2008-01-08 13:41:00,1.90963,1.90963,1.90956,1.90956,27000000.0
2008-01-08 13:42:00,1.90959,1.90972,1.90952,1.90972,32000000.0
2008-01-08 13:43:00,1.90971,1.90971,1.90939,1.9094,26000000.0
2008-01-08 13:44:00,1.90911,1.9094,1.90908,1.90924,25000000.0
2008-01-08 13:45:00,1.90921,1.90921,1.90898,1.90898,21000000.0
2008-01-08 13:46:00,1.90895,1.90895,1.90878,1.90878,13000000.0
2008-01-08 13:47:00,1.90859,1.90872,1.90833,1.90833,22000000.0
2008-01-08 13:48:00,1.90837,1.90837,1.90807,1.90807,21000000.0
2008-01-08 13:49:00,1.90793,1.90793,1.90753,1.90753,24000000.0
2008-01-08 13:50:00,1.90767,1.90802,1.90766,1.90802,27000000.0
2008-01-08 13:51:00,1.90855,1.90875,1.9085,1.9085,27000000.0
2008-01-08 13:52:00,1.90847,1.9087,1.90839,1.90843,31000000.0
2008-01-08 13:53:00,1.90836,1.90837,1.90823,1.90826,31000000.0
2008-01-08 13:54:00,1.90821,1.90821,1.90805,1.90819,28000000.0
2008-01-08 13:55:00,1.90831,1.90831,1.90802,1.90804,33000000.0
2008-01-08 13:56:00,1.90814,1.9083,1.90814,1.90828,23000000.0
2008-01-08 13:57:00,1.90829,1.90843,1.9082,1.9082,19000000.0
2008-01-08 13:58:00,1.90822,1.90843,1.90822,1.90829,30000000.0
2008-01-08 13:59:00,1.90824,1.9087,1.90824,1.9087,39000000.0
2008-01-08 14:00:00,1.90879,1.90881,1.90869,1.9087,30000000.0
2008-01-08 14:01:00,1.9087,1.90879,1.90864,1.90879,16000000.0
2008-01-08 14:02:00,1.90864,1.90882,1.90861,1.90877,34000000.0
2008-01-08 14:03:00,1.90892,1.90941,1.90892,1.90941,24000000.0
2008-01-08 14:04:00,1.90919,1.90919,1.90873,1.90873,20000000.0
2008-01-08 14:05:00,1.90885,1.90885,1.90862,1.90879,31000000.0
2008-01-08 14:06:00,1.90866,1.9087,1.90829,1.90829,28000000.0
2008-01-08 14:07:00,1.90845,1.90857,1.90826,1.90857,32000000.0
2008-01-08 14:08:00,1.90865,1.90872,1.90862,1.90862,22000000.0
2008-01-08 14:09:00,1.90858,1.90861,1.90855,1.90855,15000000.0
2008-01-08 14:10:00,1.90842,1.90906,1.90842,1.90906,24000000.0
2008-01-08 14:11:00,1.90948,1.90962,1.90948,1.90959,22000000.0
2008-01-08 14:12:00,1.90952,1.90952,1.90923,1.90923,17000000.0
2008-01-08 14:13:00,1.90848,1.90857,1.90825,1.90844,19000000.0
2008-01-08 14:14:00,1.90837,1.90837,1.90813,1.90815,22000000.0
2008-01-08 14:15:00,1.90831,1.90841,1.90816,1.90841,26000000.0
2008-01-08 14:16:00,1.90829,1.90829,1.90801,1.90825,10000000.0
2008-01-08 14:17:00,1.90826,1.90838,1.90803,1.90838,8000000.0
2008-01-08 14:18:00,1.90857,1.90868,1.90847,1.90868,13000000.0
2008-01-08 14:19:00,1.90914,1.90946,1.90909,1.90922,29000000.0
2008-01-08 14:20:00,1.90919,1.90939,1.90897,1.90939,15000000.0
2008-01-08 14:21:00,1.90948,1.90948,1.90924,1.90938,18000000.0
2008-01-08 14:22:00,1.90955,1.90964,1.90951,1.90954,10000000.0
2008-01-08 14:23:00,1.90905,1.90922,1.90905,1.90922,24000000.0
2008-01-08 14:24:00,1.90944,1.9095,1.90943,1.90945,17000000.0
2008-01-08 14:25:00,1.90953,1.90957,1.90943,1.90948,31000000.0
2008-01-08 14:26:00,1.90942,1.90963,1.90942,1.90951,14000000.0
2008-01-08 14:27:00,1.90911,1.90911,1.90893,1.90911,14000000.0
2008-01-08 14:28:00,1.90937,1.90948,1.90932,1.90941,9000000.0
2008-01-08 14:29:00,1.90924,1.90929,1.90897,1.90897,7000000.0
2008-01-08 14:30:00,1.90865,1.90874,1.90833,1.90858,17000000.0
2008-01-08 14:31:00,1.90882,1.90934,1.90882,1.90916,21000000.0
2008-01-08 14:32:00,1.90909,1.9092,1.90875,1.90875,8000000.0
2008-01-08 14:33:00,1.90885,1.90885,1.90868,1.9087,10000000.0
2008-01-08 14:34:00,1.90889,1.90898,1.9088,1.90885,11000000.0
2008-01-08 14:35:00,1.90911,1.90911,1.90903,1.90906,7000000.0
2008-01-08 14:36:00,1.90888,1.90888,1.90824,1.90825,8000000.0
2008-01-08 14:37:00,1.90832,1.90833,1.90815,1.9083,11000000.0
2008-01-08 14:38:00,1.90846,1.90846,1.90831,1.90836,7000000.0
2008-01-08 14:39:00,1.90842,1.90846,1.90832,1.9084,8000000.0
2008-01-08 14:40:00,1.90827,1.90827,1.90813,1.90817,8000000.0
2008-01-08 14:41:00,1.90831,1.90843,1.90826,1.90832,10000000.0
2008-01-08 14:42:00,1.90811,1.9086,1.90811,1.9086,9000000.0
2008-01-08 14:43:00,1.90776,1.90804,1.90776,1.90795,8000000.0
2008-01-08 14:44:00,1.90811,1.90814,1.90785,1.90797,8000000.0
2008-01-08 14:45:00,1.90824,1.90844,1.90779,1.90779,7000000.0
2008-01-08 14:46:00,1.90763,1.90765,1.90695,1.90716,9000000.0
2008-01-08 14:47:00,1.90743,1.90769,1.90741,1.90741,8000000.0
2008-01-08 14:48:00,1.90736,1.90751,1.907,1.90717,8000000.0
2008-01-08 14:49:00,1.90693,1.90693,1.90586,1.90586,9000000.0
2008-01-08 14:50:00,1.90601,1.90637,1.90596,1.90637,7000000.0
2008-01-08 14:51:00,1.90624,1.90635,1.90611,1.90635,10000000.0
2008-01-08 14:52:00,1.9064,1.90674,1.90636,1.90636,7000000.0
2008-01-08 14:53:00,1.9061,1.90656,1.90604,1.90656,7000000.0
2008-01-08 14:54:00,1.90674,1.90676,1.90656,1.90666,8000000.0
2008-01-08 14:55:00,1.90643,1.90657,1.90628,1.9065,7000000.0
2008-01-08 14:56:00,1.90678,1.90678,1.90663,1.90674,8000000.0
2008-01-08 14:57:00,1.90704,1.90737,1.90704,1.90737,7000000.0
2008-01-08 14:58:00,1.90724,1.90739,1.90724,1.90734,8000000.0
2008-01-08 14:59:00,1.90741,1.90741,1.90699,1.90721,8000000.0
2008-01-08 15:00:00,1.90682,1.907,1.90663,1.90696,7000000.0
2008-01-08 15:01:00,1.90727,1.90778,1.90725,1.90778,8000000.0
2008-01-08 15:02:00,1.90798,1.90803,1.90793,1.90802,7000000.0
2008-01-08 15:03:00,1.90775,1.90775,1.90761,1.90768,7000000.0
2008-01-08 15:04:00,1.90759,1.90759,1.9073,1.90759,8000000.0
2008-01-08 15:05:00,1.90742,1.90751,1.90739,1.90743,7000000.0
2008-01-08 15:06:00,1.9074,1.90754,1.9074,1.90754,8000000.0
2008-01-08 15:07:00,1.90751,1.90758,1.90706,1.90758,11000000.0
2008-01-08 15:08:00,1.90752,1.90752,1.907,1.907,8000000.0
2008-01-08 15:09:00,1.90697,1.90713,1.90689,1.90696,7000000.0
2008-01-08 15:10:00,1.9067,1.9069,1.9067,1.90679,7000000.0
2008-01-08 15:11:00,1.90709,1.90728,1.90695,1.90695,11000000.0
2008-01-08 15:12:00,1.90703,1.9076,1.90703,1.9076,10000000.0
2008-01-08 15:13:00,1.90772,1.90784,1.90761,1.90777,9000000.0
2008-01-08 15:14:00,1.90783,1.90806,1.90762,1.90806,10000000.0
2008-01-08 15:15:00,1.90777,1.90777,1.90754,1.90768,8000000.0
2008-01-08 15:16:00,1.90755,1.90804,1.9074,1.9074,9000000.0
2008-01-08 15:17:00,1.90735,1.9076,1.90735,1.9076,9000000.0
2008-01-08 15:18:00,1.90777,1.90797,1.90777,1.90791,8000000.0
2008-01-08 15:19:00,1.90782,1.90793,1.90769,1.90781,7000000.0
2008-01-08 15:20:00,1.90756,1.90758,1.90745,1.90745,9000000.0
2008-01-08 15:21:00,1.90755,1.90766,1.90738,1.90758,8000000.0
2008-01-08 15:22:00,1.9076,1.90782,1.90753,1.90753,9000000.0
2008-01-08 15:23:00,1.90723,1.90723,1.90677,1.90677,8000000.0
2008-01-08 15:24:00,1.90661,1.90663,1.90658,1.90659,8000000.0
2008-01-08 15:25:00,1.90656,1.90666,1.90646,1.90646,7000000.0
2008-01-08 15:26:00,1.90666,1.90694,1.90666,1.90688,7000000.0
2008-01-08 15:27:00,1.9069,1.90703,1.90688,1.90691,7000000.0
2008-01-08 15:28:00,1.90706,1.90711,1.90687,1.907,11000000.0
2008-01-08 15:29:00,1.90704,1.90704,1.90687,1.90699,7000000.0
2008-01-08 15:30:00,1.90683,1.90684,1.90667,1.90667,9000000.0
2008-01-08 15:31:00,1.90697,1.90725,1.90693,1.90701,9000000.0
2008-01-08 15:32:00,1.90704,1.90727,1.90692,1.90693,10000000.0
2008-01-08 15:33:00,1.90663,1.9068,1.90663,1.90669,8000000.0
2008-01-08 15:34:00,1.90686,1.90698,1.90682,1.9069,9000000.0
2008-01-08 15:35:00,1.90686,1.90701,1.90678,1.90701,7000000.0
2008-01-08 15:36:00,1.9069,1.90711,1.90681,1.90701,7000000.0
2008-01-08 15:37:00,1.9072,1.90726,1.907,1.907,8000000.0
2008-01-08 15:38:00,1.90524,1.90714,1.90524,1.90704,7000000.0
2008-01-08 15:39:00,1.90699,1.90699,1.90669,1.90687,10000000.0
2008-01-08 15:40:00,1.90664,1.90664,1.9064,1.9064,9000000.0
2008-01-08 15:41:00,1.90663,1.90663,1.90622,1.90634,11000000.0
2008-01-08 15:42:00,1.90636,1.9069,1.90635,1.9069,8000000.0
2008-01-08 15:43:00,1.9075,1.90756,1.90654,1.90657,8000000.0
2008-01-08 15:44:00,1.90639,1.90645,1.9061,1.90645,8000000.0
2008-01-08 15:45:00,1.90679,1.90745,1.90679,1.90732,8000000.0
2008-01-08 15:46:00,1.90724,1.90736,1.90698,1.9072,10000000.0
2008-01-08 15:47:00,1.90723,1.90736,1.90684,1.90684,7000000.0
2008-01-08 15:48:00,1.90661,1.90669,1.90632,1.90638,7000000.0
2008-01-08 15:49:00,1.90646,1.90659,1.90631,1.90659,8000000.0
2008-01-08 15:50:00,1.90671,1.90671,1.90645,1.90671,8000000.0
2008-01-08 15:51:00,1.9066,1.90701,1.90647,1.90701,9000000.0
2008-01-08 15:52:00,1.90717,1.90717,1.90686,1.90699,7000000.0
2008-01-08 15:53:00,1.90708,1.90735,1.90708,1.90713,7000000.0
2008-01-08 15:54:00,1.90726,1.9075,1.90726,1.90738,11000000.0
2008-01-08 15:55:00,1.90761,1.90888,1.90761,1.90888,9000000.0
2008-01-08 15:56:00,1.90931,1.90931,1.90903,1.90912,7000000.0
2008-01-08 15:57:00,1.90937,1.90951,1.9093,1.90951,10000000.0
2008-01-08 15:58:00,1.90999,1.91014,1.90999,1.91008,10000000.0
2008-01-08 15:59:00,1.90996,1.91002,1.90973,1.91002,7000000.0
2008-01-08 16:00:00,1.91011,1.91011,1.90975,1.90984,7000000.0
2008-01-08 16:01:00,1.90972,1.90976,1.9094,1.9094,9000000.0
2008-01-08 16:02:00,1.90937,1.9097,1.90932,1.9097,8000000.0
2008-01-08 16:03:00,1.9094,1.91032,1.9094,1.90992,11000000.0
2008-01-08 16:04:00,1.9101,1.9101,1.90927,1.90927,8000000.0
2008-01-08 16:05:00,1.90919,1.90926,1.90899,1.90899,9000000.0
2008-01-08 16:06:00,1.90901,1.90904,1.90892,1.90901,10000000.0
2008-01-08 16:07:00,1.90888,1.90888,1.90843,1.90843,10000000.0
2008-01-08 16:08:00,1.90827,1.90864,1.90824,1.90858,8000000.0
2008-01-08 16:09:00,1.90849,1.90872,1.90849,1.90865,7000000.0
2008-01-08 16:10:00,1.90868,1.90922,1.90865,1.90922,7000000.0
2008-01-08 16:11:00,1.90925,1.90934,1.90895,1.90931,10000000.0
2008-01-08 16:12:00,1.90934,1.90949,1.90919,1.90941,9000000.0
2008-01-08 16:13:00,1.90906,1.90906,1.90878,1.90898,7000000.0
2008-01-08 16:14:00,1.90883,1.90919,1.90883,1.90907,11000000.0
2008-01-08 16:15:00,1.90935,1.90942,1.90926,1.90939,7000000.0
2008-01-08 16:16:00,1.90932,1.90932,1.9092,1.90922,7000000.0
2008-01-08 16:17:00,1.90927,1.90927,1.90882,1.90882,11000000.0
2008-01-08 16:18:00,1.90848,1.90848,1.9081,1.90836,11000000.0
2008-01-08 16:19:00,1.90847,1.90855,1.90837,1.90855,11000000.0
2008-01-08 16:20:00,1.90868,1.90875,1.90862,1.90862,9000000.0
2008-01-08 16:21:00,1.9087,1.9087,1.90857,1.90858,9000000.0
2008-01-08 16:22:00,1.90865,1.90879,1.90842,1.90879,8000000.0
2008-01-08 16:23:00,1.90887,1.90917,1.90887,1.90911,8000000.0
2008-01-08 16:24:00,1.90899,1.90899,1.90852,1.9087,10000000.0
2008-01-08 16:25:00,1.9087,1.90893,1.9087,1.90893,7000000.0
2008-01-08 16:26:00,1.90927,1.90957,1.90927,1.90957,7000000.0
2008-01-08 16:27:00,1.90949,1.90967,1.90943,1.90943,11000000.0
2008-01-08 16:28:00,1.90921,1.90921,1.9087,1.90871,11000000.0
2008-01-08 16:29:00,1.90902,1.90964,1.90902,1.90964,7000000.0
2008-01-08 16:30:00,1.90944,1.90944,1.9091,1.90944,8000000.0
2008-01-08 16:31:00,1.90931,1.90931,1.90879,1.90879,7000000.0
2008-01-08 16:32:00,1.90889,1.90889,1.90871,1.90878,8000000.0
2008-01-08 16:33:00,1.90932,1.90996,1.90932,1.90996,11000000.0
2008-01-08 16:34:00,1.90984,1.90998,1.90984,1.90998,8000000.0
2008-01-08 16:35:00,1.90997,1.91009,1.90997,1.91007,7000000.0
2008-01-08 16:36:00,1.91026,1.91033,1.91018,1.91021,8000000.0
2008-01-08 16:37:00,1.90982,1.90982,1.90961,1.9098,8000000.0
2008-01-08 16:38:00,1.90981,1.90981,1.90964,1.90979,7000000.0
2008-01-08 16:39:00,1.90977,1.91001,1.90974,1.90984,8000000.0
2008-01-08 16:40:00,1.90988,1.91018,1.90985,1.90985,11000000.0
2008-01-08 16:41:00,1.90956,1.90964,1.90942,1.90962,10000000.0
2008-01-08 16:42:00,1.90889,1.90917,1.90863,1.90917,7000000.0
2008-01-08 16:43:00,1.90922,1.90922,1.9089,1.9089,7000000.0
2008-01-08 16:44:00,1.90849,1.90865,1.90847,1.90854,7000000.0
2008-01-08 16:45:00,1.90825,1.9094,1.90825,1.9094,11000000.0
2008-01-08 16:46:00,1.90948,1.90952,1.90888,1.90911,11000000.0
2008-01-08 16:47:00,1.90885,1.90885,1.90853,1.90864,7000000.0
2008-01-08 16:48:00,1.90857,1.90875,1.90857,1.90875,10000000.0
2008-01-08 16:49:00,1.90877,1.90893,1.90869,1.90893,8000000.0
2008-01-08 16:50:00,1.90928,1.90933,1.90902,1.90933,8000000.0
2008-01-08 16:51:00,1.90964,1.91004,1.90952,1.91004,9000000.0
2008-01-08 16:52:00,1.90989,1.90993,1.90975,1.90993,7000000.0
2008-01-08 16:53:00,1.90963,1.90963,1.9091,1.9091,8000000.0
2008-01-08 16:54:00,1.90913,1.9094,1.90913,1.9094,7000000.0
2008-01-08 16:55:00,1.90948,1.90975,1.90945,1.90975,11000000.0
2008-01-08 16:56:00,1.91013,1.91031,1.91001,1.91001,11000000.0
2008-01-08 16:57:00,1.90996,1.90998,1.90987,1.90987,7000000.0
2008-01-08 16:58:00,1.90988,1.91047,1.90985,1.91047,8000000.0
2008-01-08 16:59:00,1.90925,1.91092,1.90925,1.91088,7000000.0
2008-01-08 17:00:00,1.9117,1.91178,1.91136,1.91161,11000000.0
2008-01-08 17:01:00,1.91119,1.91119,1.91073,1.91083,7000000.0
2008-01-08 17:02:00,1.91035,1.91035,1.90991,1.90996,8000000.0
2008-01-08 17:03:00,1.90953,1.90953,1.90739,1.90895,7000000.0
2008-01-08 17:04:00,1.90918,1.90925,1.90858,1.90858,7000000.0
2008-01-08 17:05:00,1.90856,1.90856,1.9083,1.90846,10000000.0
2008-01-08 17:06:00,1.90803,1.90825,1.90801,1.90801,9000000.0
2008-01-08 17:07:00,1.90779,1.90792,1.9077,1.90784,8000000.0
2008-01-08 17:08:00,1.90773,1.90798,1.90744,1.90798,9000000.0
2008-01-08 17:09:00,1.90802,1.90802,1.90749,1.90761,8000000.0
2008-01-08 17:10:00,1.90768,1.90808,1.90765,1.90808,9000000.0
2008-01-08 17:11:00,1.90811,1.90811,1.90773,1.90773,8000000.0
2008-01-08 17:12:00,1.90728,1.90748,1.90717,1.90748,7000000.0
2008-01-08 17:13:00,1.90718,1.90729,1.90703,1.90703,8000000.0
2008-01-08 17:14:00,1.90738,1.90739,1.90726,1.90733,8000000.0
2008-01-08 17:15:00,1.90723,1.90729,1.9072,1.90723,7000000.0
2008-01-08 17:16:00,1.90699,1.90706,1.90677,1.90688,10000000.0
2008-01-08 17:17:00,1.90641,1.90652,1.90625,1.90637,7000000.0
2008-01-08 17:18:00,1.90646,1.90659,1.90637,1.90654,9000000.0
2008-01-08 17:19:00,1.90642,1.90642,1.90608,1.90636,7000000.0
2008-01-08 17:20:00,1.9062,1.90624,1.90602,1.90607,8000000.0
2008-01-08 17:21:00,1.90582,1.90604,1.9058,1.90604,10000000.0
2008-01-08 17:22:00,1.90603,1.90647,1.90603,1.90647,8000000.0
2008-01-08 17:23:00,1.90638,1.90662,1.90594,1.90652,8000000.0
2008-01-08 17:24:00,1.9061,1.9061,1.90568,1.90599,7000000.0
2008-01-08 17:25:00,1.90625,1.90651,1.90625,1.90651,7000000.0
2008-01-08 17:26:00,1.90685,1.9069,1.90661,1.90677,7000000.0
2008-01-08 17:27:00,1.907,1.90731,1.90696,1.90697,9000000.0
2008-01-08 17:28:00,1.90731,1.90741,1.90702,1.90741,7000000.0
2008-01-08 17:29:00,1.90737,1.90737,1.90671,1.90681,8000000.0
2008-01-08 17:30:00,1.90683,1.90683,1.90621,1.90668,8000000.0
2008-01-08 17:31:00,1.90665,1.90665,1.90608,1.90608,9000000.0
2008-01-08 17:32:00,1.90602,1.90602,1.9057,1.90585,8000000.0
2008-01-08 17:33:00,1.90621,1.90628,1.90595,1.90595,11000000.0
2008-01-08 17:34:00,1.90567,1.90567,1.9047,1.90516,9000000.0
2008-01-08 17:35:00,1.90563,1.90594,1.90563,1.90594,7000000.0
2008-01-08 17:36:00,1.90609,1.90654,1.90607,1.90621,7000000.0
2008-01-08 17:37:00,1.90613,1.90613,1.90578,1.90578,7000000.0
2008-01-08 17:38:00,1.90599,1.90599,1.90569,1.90569,8000000.0
2008-01-08 17:39:00,1.90568,1.90568,1.90519,1.90519,7000000.0
2008-01-08 17:40:00,1.90515,1.90546,1.90515,1.90546,9000000.0
2008-01-08 17:41:00,1.90531,1.90531,1.90475,1.90508,8000000.0
2008-01-08 17:42:00,1.90484,1.90489,1.9046,1.90489,11000000.0
2008-01-08 17:43:00,1.90446,1.90448,1.90434,1.90439,7000000.0
2008-01-08 17:44:00,1.90399,1.90399,1.90358,1.90358,10000000.0
2008-01-08 17:45:00,1.90372,1.90394,1.90372,1.90394,7000000.0
2008-01-08 17:46:00,1.90344,1.90377,1.90339,1.90369,8000000.0
2008-01-08 17:47:00,1.90382,1.90427,1.90367,1.90427,8000000.0
2008-01-08 17:48:00,1.90449,1.90453,1.9043,1.90453,7000000.0
2008-01-08 17:49:00,1.90427,1.90442,1.90404,1.9041,7000000.0
2008-01-08 17:50:00,1.90405,1.90406,1.90397,1.90397,7000000.0
2008-01-08 17:51:00,1.90367,1.90367,1.90287,1.90287,7000000.0
2008-01-08 17:52:00,1.90315,1.9035,1.90304,1.90346,7000000.0
2008-01-08 17:53:00,1.90344,1.90383,1.90344,1.90383,7000000.0
2008-01-08 17:54:00,1.90335,1.90335,1.90308,1.90308,11000000.0
2008-01-08 17:55:00,1.90322,1.90341,1.9032,1.90322,7000000.0
2008-01-08 17:56:00,1.90321,1.90362,1.90321,1.90362,7000000.0
2008-01-08 17:57:00,1.90338,1.90338,1.90313,1.90313,10000000.0
2008-01-08 17:58:00,1.90301,1.90301,1.90264,1.90291,10000000.0
2008-01-08 17:59:00,1.90338,1.90434,1.90338,1.90432,10000000.0
2008-01-08 18:00:00,1.90433,1.90465,1.90433,1.90463,10000000.0
2008-01-08 18:01:00,1.90466,1.90498,1.90444,1.90498,8000000.0
2008-01-08 18:02:00,1.90547,1.90547,1.90497,1.90497,8000000.0
2008-01-08 18:03:00,1.90524,1.90548,1.90514,1.90514,10000000.0
2008-01-08 18:04:00,1.90531,1.9058,1.90531,1.9058,8000000.0
2008-01-08 18:05:00,1.90608,1.90652,1.90608,1.90634,10000000.0
2008-01-08 18:06:00,1.90639,1.90649,1.90566,1.90566,10000000.0
2008-01-08 18:07:00,1.90572,1.90635,1.90572,1.90635,8000000.0
2008-01-08 18:08:00,1.90609,1.90618,1.90592,1.90597,8000000.0
2008-01-08 18:09:00,1.90594,1.90665,1.90594,1.90665,8000000.0
2008-01-08 18:10:00,1.90684,1.90693,1.9067,1.90677,11000000.0
2008-01-08 18:11:00,1.90673,1.90683,1.90662,1.90662,7000000.0
2008-01-08 18:12:00,1.90672,1.90733,1.90672,1.90697,9000000.0
2008-01-08 18:13:00,1.90691,1.90775,1.90691,1.90773,11000000.0
2008-01-08 18:14:00,1.90741,1.9075,1.90722,1.90737,7000000.0
2008-01-08 18:15:00,1.90744,1.90783,1.90744,1.90773,8000000.0
2008-01-08 18:16:00,1.90791,1.90797,1.90764,1.90764,11000000.0
2008-01-08 18:17:00,1.90784,1.908,1.90732,1.90774,10000000.0
2008-01-08 18:18:00,1.90801,1.90823,1.90635,1.90635,8000000.0
2008-01-08 18:19:00,1.90584,1.90612,1.9056,1.90612,9000000.0
2008-01-08 18:20:00,1.90616,1.90662,1.90616,1.90659,7000000.0
2008-01-08 18:21:00,1.90664,1.90672,1.90459,1.90634,11000000.0
2008-01-08 18:22:00,1.90641,1.90686,1.90636,1.90686,11000000.0
2008-01-08 18:23:00,1.90728,1.9073,1.90715,1.90721,8000000.0
2008-01-08 18:24:00,1.90747,1.90775,1.90741,1.90741,10000000.0
2008-01-08 18:25:00,1.90724,1.90726,1.90702,1.90703,7000000.0
2008-01-08 18:26:00,1.9066,1.9066,1.90632,1.90643,8000000.0
2008-01-08 18:27:00,1.90608,1.90622,1.90601,1.90609,7000000.0
2008-01-08 18:28:00,1.90599,1.90609,1.90568,1.90568,7000000.0
2008-01-08 18:29:00,1.9058,1.90633,1.90553,1.90633,7000000.0
2008-01-08 18:30:00,1.90616,1.90661,1.90598,1.90658,8000000.0
2008-01-08 18:31:00,1.90676,1.9068,1.90656,1.90677,9000000.0
2008-01-08 18:32:00,1.90704,1.90733,1.90704,1.90726,11000000.0
2008-01-08 18:33:00,1.90718,1.90718,1.90697,1.90699,11000000.0
2008-01-08 18:34:00,1.90684,1.90684,1.9065,1.9065,7000000.0
2008-01-08 18:35:00,1.90653,1.90708,1.9065,1.90708,8000000.0
2008-01-08 18:36:00,1.90734,1.90738,1.90654,1.90654,7000000.0
2008-01-08 18:37:00,1.90662,1.90665,1.90646,1.90665,8000000.0
2008-01-08 18:38:00,1.90669,1.90669,1.90635,1.90635,8000000.0
2008-01-08 18:39:00,1.9061,1.90642,1.906,1.90642,7000000.0
2008-01-08 18:40:00,1.90648,1.90656,1.90636,1.9064,7000000.0
2008-01-08 18:41:00,1.90616,1.90623,1.90607,1.90623,8000000.0
2008-01-08 18:42:00,1.90627,1.90642,1.90615,1.90629,11000000.0
2008-01-08 18:43:00,1.90638,1.9069,1.90638,1.9069,8000000.0
2008-01-08 18:44:00,1.90679,1.90684,1.90666,1.90666,7000000.0
2008-01-08 18:45:00,1.90663,1.90671,1.90648,1.90671,11000000.0
2008-01-08 18:46:00,1.90706,1.90721,1.90659,1.90687,9000000.0
2008-01-08 18:47:00,1.90701,1.90709,1.90651,1.90651,8000000.0
2008-01-08 18:48:00,1.90668,1.90702,1.90668,1.90702,9000000.0
2008-01-08 18:49:00,1.90696,1.90696,1.90647,1.90647,7000000.0
2008-01-08 18:50:00,1.9067,1.9067,1.90654,1.90668,11000000.0
2008-01-08 18:51:00,1.90657,1.90657,1.90591,1.90591,7000000.0
2008-01-08 18:52:00,1.90587,1.90587,1.90554,1.90554,8000000.0
2008-01-08 18:53:00,1.90507,1.90539,1.90505,1.90505,11000000.0
2008-01-08 18:54:00,1.9049,1.90558,1.9049,1.90551,7000000.0
2008-01-08 18:55:00,1.90601,1.90611,1.90601,1.90608,7000000.0
2008-01-08 18:56:00,1.90586,1.90608,1.90586,1.90595,7000000.0
2008-01-08 18:57:00,1.90626,1.90637,1.90611,1.90611,10000000.0
2008-01-08 18:58:00,1.90619,1.90628,1.90614,1.90619,9000000.0
2008-01-08 18:59:00,1.90631,1.90664,1.9063,1.90652,8000000.0
2008-01-08 19:00:00,1.90631,1.90631,1.90461,1.90461,7000000.0
2008-01-08 19:01:00,1.90637,1.90637,1.90611,1.90611,7000000.0
2008-01-08 19:02:00,1.9062,1.90674,1.9062,1.90673,8000000.0
2008-01-08 19:03:00,1.9067,1.90673,1.90654,1.90654,7000000.0
2008-01-08 19:04:00,1.90673,1.90693,1.90673,1.90675,8000000.0
2008-01-08 19:05:00,1.90657,1.90659,1.90649,1.90655,8000000.0
2008-01-08 19:06:00,1.90659,1.90665,1.90614,1.90654,8000000.0
2008-01-08 19:07:00,1.9064,1.90647,1.90629,1.90647,9000000.0
2008-01-08 19:08:00,1.90659,1.9068,1.90609,1.90609,8000000.0
2008-01-08 19:09:00,1.90597,1.90642,1.90597,1.90642,7000000.0
2008-01-08 19:10:00,1.90678,1.90686,1.9067,1.90679,11000000.0
2008-01-08 19:11:00,1.90642,1.90642,1.90605,1.90607,10000000.0
2008-01-08 19:12:00,1.90604,1.90604,1.90509,1.90509,7000000.0
2008-01-08 19:13:00,1.90545,1.90567,1.90428,1.90488,8000000.0
2008-01-08 19:14:00,1.90503,1.90522,1.90493,1.90493,8000000.0
2008-01-08 19:15:00,1.90539,1.9056,1.9053,1.90548,10000000.0
2008-01-08 19:16:00,1.90568,1.90596,1.90537,1.90537,8000000.0
2008-01-08 19:17:00,1.90531,1.90531,1.90505,1.90518,10000000.0
2008-01-08 19:18:00,1.9054,1.90568,1.90529,1.90568,11000000.0
2008-01-08 19:19:00,1.9058,1.9059,1.90556,1.90558,8000000.0
2008-01-08 19:20:00,1.90563,1.90598,1.90545,1.90545,11000000.0
2008-01-08 19:21:00,1.90524,1.90526,1.90507,1.90513,10000000.0
2008-01-08 19:22:00,1.90526,1.90548,1.90516,1.90531,9000000.0
2008-01-08 19:23:00,1.90528,1.90547,1.90519,1.90537,8000000.0
2008-01-08 19:24:00,1.90532,1.90534,1.90494,1.90521,9000000.0
2008-01-08 19:25:00,1.90534,1.90537,1.90516,1.90522,9000000.0
2008-01-08 19:26:00,1.90508,1.90546,1.90505,1.90546,7000000.0
2008-01-08 19:27:00,1.90538,1.90538,1.90496,1.90496,8000000.0
2008-01-08 19:28:00,1.90497,1.90506,1.90488,1.90496,10000000.0
2008-01-08 19:29:00,1.9049,1.90493,1.90458,1.90458,7000000.0
2008-01-08 19:30:00,1.90429,1.90429,1.90327,1.90329,10000000.0
2008-01-08 19:31:00,1.90402,1.90439,1.90402,1.90438,7000000.0
2008-01-08 19:32:00,1.90427,1.90454,1.90423,1.90454,10000000.0
2008-01-08 19:33:00,1.90468,1.90511,1.90468,1.90487,7000000.0
2008-01-08 19:34:00,1.90486,1.90497,1.90474,1.90489,8000000.0
2008-01-08 19:35:00,1.90495,1.905,1.90478,1.905,7000000.0
2008-01-08 19:36:00,1.90488,1.90488,1.90441,1.90448,7000000.0
2008-01-08 19:37:00,1.90431,1.90436,1.90405,1.90436,8000000.0
2008-01-08 19:38:00,1.90444,1.90447,1.90421,1.90433,8000000.0
2008-01-08 19:39:00,1.90442,1.90442,1.90413,1.90414,8000000.0
2008-01-08 19:40:00,1.90437,1.90447,1.90405,1.90405,7000000.0
2008-01-08 19:41:00,1.90447,1.90475,1.90447,1.90475,9000000.0
2008-01-08 19:42:00,1.90489,1.90489,1.90447,1.90447,7000000.0
2008-01-08 19:43:00,1.90465,1.90565,1.90465,1.90565,11000000.0
2008-01-08 19:44:00,1.90559,1.90561,1.90547,1.90547,8000000.0
2008-01-08 19:45:00,1.90549,1.90549,1.90521,1.9054,9000000.0
2008-01-08 19:46:00,1.90534,1.90548,1.90534,1.90543,7000000.0
2008-01-08 19:47:00,1.90576,1.90576,1.90536,1.90543,9000000.0
2008-01-08 19:48:00,1.90518,1.90537,1.90505,1.90537,8000000.0
2008-01-08 19:49:00,1.90536,1.90538,1.90508,1.90538,7000000.0
2008-01-08 19:50:00,1.90535,1.90535,1.90513,1.90533,7000000.0
2008-01-08 19:51:00,1.90529,1.90544,1.90517,1.90544,7000000.0
2008-01-08 19:52:00,1.90534,1.90534,1.90512,1.90534,7000000.0
2008-01-08 19:53:00,1.90513,1.90525,1.90509,1.90519,7000000.0
2008-01-08 19:54:00,1.90519,1.90519,1.90483,1.90494,8000000.0
2008-01-08 19:55:00,1.90471,1.90498,1.90471,1.90491,8000000.0
2008-01-08 19:56:00,1.90495,1.90495,1.90471,1.90477,8000000.0
2008-01-08 19:57:00,1.90482,1.9049,1.90469,1.9049,7000000.0
2008-01-08 19:58:00,1.90485,1.90489,1.90456,1.90489,10000000.0
2008-01-08 19:59:00,1.90468,1.90483,1.90454,1.90454,8000000.0
2008-01-08 20:00:00,1.90472,1.90483,1.90453,1.90466,7000000.0
2008-01-08 20:01:00,1.90487,1.90493,1.90474,1.90493,7000000.0
2008-01-08 20:02:00,1.90478,1.90499,1.90465,1.90499,7000000.0
2008-01-08 20:03:00,1.90507,1.90537,1.90507,1.90533,9000000.0
2008-01-08 20:04:00,1.90514,1.90527,1.90498,1.90527,9000000.0
2008-01-08 20:05:00,1.9051,1.90517,1.90477,1.90491,9000000.0
2008-01-08 20:06:00,1.905,1.90512,1.90486,1.90498,11000000.0
2008-01-08 20:07:00,1.90505,1.90505,1.9048,1.9048,10000000.0
2008-01-08 20:08:00,1.90498,1.90514,1.90492,1.90499,8000000.0
2008-01-08 20:09:00,1.90478,1.90489,1.90473,1.90482,7000000.0
2008-01-08 20:10:00,1.90473,1.90473,1.90442,1.90442,8000000.0
2008-01-08 20:11:00,1.90404,1.90411,1.9039,1.9039,8000000.0
2008-01-08 20:12:00,1.90394,1.90428,1.90394,1.90428,7000000.0
2008-01-08 20:13:00,1.90355,1.90355,1.90303,1.90322,10000000.0
2008-01-08 20:14:00,1.9034,1.90375,1.9034,1.90375,7000000.0
2008-01-08 20:15:00,1.9036,1.9036,1.9033,1.9033,7000000.0
2008-01-08 20:16:00,1.90326,1.9035,1.90326,1.90347,7000000.0
2008-01-08 20:17:00,1.90349,1.90363,1.90347,1.90361,11000000.0
2008-01-08 20:18:00,1.90352,1.90371,1.90352,1.90354,9000000.0
2008-01-08 20:19:00,1.90317,1.90332,1.90317,1.90332,8000000.0
2008-01-08 20:20:00,1.90365,1.90423,1.90365,1.90423,7000000.0
2008-01-08 20:21:00,1.90359,1.9036,1.90333,1.9036,11000000.0
2008-01-08 20:22:00,1.90351,1.90352,1.90335,1.90335,7000000.0
2008-01-08 20:23:00,1.90363,1.90404,1.9034,1.9034,7000000.0
2008-01-08 20:24:00,1.90382,1.90382,1.90348,1.90369,8000000.0
2008-01-08 20:25:00,1.90331,1.90397,1.90331,1.90397,11000000.0
2008-01-08 20:26:00,1.90398,1.90398,1.90368,1.90368,8000000.0
2008-01-08 20:27:00,1.90352,1.90352,1.90316,1.90321,9000000.0
2008-01-08 20:28:00,1.90311,1.90335,1.90308,1.90313,7000000.0
2008-01-08 20:29:00,1.9031,1.90336,1.9031,1.90311,8000000.0
2008-01-08 20:30:00,1.90317,1.90326,1.903,1.903,8000000.0
2008-01-08 20:31:00,1.90318,1.90318,1.90305,1.90305,7000000.0
2008-01-08 20:32:00,1.90319,1.90328,1.90313,1.90321,7000000.0
2008-01-08 20:33:00,1.90277,1.90284,1.90252,1.90276,7000000.0
2008-01-08 20:34:00,1.90297,1.90318,1.90297,1.90318,8000000.0
2008-01-08 20:35:00,1.90322,1.90355,1.90322,1.90328,9000000.0
2008-01-08 20:36:00,1.90295,1.90325,1.90295,1.90325,7000000.0
2008-01-08 20:37:00,1.90321,1.90321,1.90302,1.90319,11000000.0
2008-01-08 20:38:00,1.9032,1.90337,1.90315,1.90325,10000000.0
2008-01-08 20:39:00,1.90327,1.9035,1.90304,1.90326,9000000.0
2008-01-08 20:40:00,1.90319,1.90355,1.90314,1.90355,8000000.0
2008-01-08 20:41:00,1.90335,1.90336,1.90321,1.90326,8000000.0
2008-01-08 20:42:00,1.90329,1.90339,1.90317,1.90317,11000000.0
2008-01-08 20:43:00,1.90336,1.90337,1.90321,1.90323,8000000.0
2008-01-08 20:44:00,1.90318,1.90322,1.90299,1.90322,10000000.0
2008-01-08 20:45:00,1.90317,1.90317,1.90293,1.90293,7000000.0
2008-01-08 20:46:00,1.90299,1.90309,1.90299,1.90301,8000000.0
2008-01-08 20:47:00,1.90294,1.90307,1.90294,1.90297,7000000.0
2008-01-08 20:48:00,1.90292,1.90305,1.90265,1.90305,10000000.0
2008-01-08 20:49:00,1.90305,1.90305,1.90273,1.90273,7000000.0
2008-01-08 20:50:00,1.90303,1.90304,1.9027,1.9027,8000000.0
2008-01-08 20:51:00,1.90265,1.90273,1.90236,1.90273,9000000.0
2008-01-08 20:52:00,1.90257,1.90267,1.90249,1.90249,11000000.0
2008-01-08 20:53:00,1.90261,1.90283,1.90249,1.90249,11000000.0
2008-01-08 20:54:00,1.9028,1.9028,1.9026,1.90264,11000000.0
2008-01-08 20:55:00,1.9027,1.90292,1.9027,1.90289,8000000.0
2008-01-08 20:56:00,1.90277,1.90277,1.90217,1.90217,7000000.0
2008-01-08 20:57:00,1.90182,1.9023,1.90182,1.9023,9000000.0
2008-01-08 20:58:00,1.90257,1.90257,1.90229,1.90232,7000000.0
2008-01-08 20:59:00,1.9022,1.90224,1.90209,1.90209,7000000.0
2008-01-08 21:00:00,1.90205,1.90205,1.9017,1.9017,7000000.0
2008-01-08 21:01:00,1.90172,1.90172,1.90153,1.90163,7000000.0
2008-01-08 21:02:00,1.90156,1.90206,1.90155,1.90206,7000000.0
2008-01-08 21:03:00,1.90158,1.90176,1.90158,1.90167,8000000.0
2008-01-08 21:04:00,1.9016,1.90174,1.9014,1.90174,7000000.0
2008-01-08 21:05:00,1.90185,1.90197,1.90183,1.90183,7000000.0
2008-01-08 21:06:00,1.90166,1.90182,1.90158,1.90162,8000000.0
2008-01-08 21:07:00,1.90185,1.90185,1.90101,1.90114,8000000.0
2008-01-08 21:08:00,1.90093,1.90093,1.90078,1.90079,10000000.0
2008-01-08 21:09:00,1.90068,1.90107,1.90068,1.90099,10000000.0
2008-01-08 21:10:00,1.90092,1.90092,1.90061,1.90092,8000000.0
2008-01-08 21:11:00,1.90112,1.9019,1.90112,1.90188,7000000.0
2008-01-08 21:12:00,1.90209,1.90255,1.90209,1.90216,8000000.0
2008-01-08 21:13:00,1.90185,1.90185,1.90138,1.90175,10000000.0
2008-01-08 21:14:00,1.90189,1.90192,1.90179,1.9018,8000000.0
2008-01-08 21:15:00,1.9018,1.9021,1.9018,1.9021,8000000.0
2008-01-08 21:16:00,1.90192,1.90192,1.90166,1.9018,7000000.0
2008-01-08 21:17:00,1.90266,1.90266,1.90205,1.90205,11000000.0
2008-01-08 21:18:00,1.90194,1.9024,1.90194,1.9024,7000000.0
2008-01-08 21:19:00,1.90282,1.90342,1.90282,1.90342,9000000.0
2008-01-08 21:20:00,1.90339,1.90346,1.90321,1.90346,11000000.0
2008-01-08 21:21:00,1.90331,1.90331,1.90307,1.90313,10000000.0
2008-01-08 21:22:00,1.9037,1.90372,1.9035,1.90355,10000000.0
2008-01-08 21:23:00,1.90308,1.90308,1.90237,1.90241,7000000.0
2008-01-08 21:24:00,1.90288,1.9038,1.90288,1.9038,11000000.0
2008-01-08 21:25:00,1.90364,1.90364,1.90338,1.90344,7000000.0
2008-01-08 21:26:00,1.90338,1.90338,1.90323,1.90324,7000000.0
2008-01-08 21:27:00,1.90314,1.90338,1.90314,1.90338,7000000.0
2008-01-08 21:28:00,1.90348,1.90349,1.90321,1.90333,7000000.0
2008-01-08 21:29:00,1.9032,1.9032,1.90304,1.90315,8000000.0
2008-01-08 21:30:00,1.90307,1.90327,1.90307,1.90327,8000000.0
2008-01-08 21:31:00,1.90327,1.90337,1.90322,1.90337,8000000.0
2008-01-08 21:32:00,1.90333,1.90357,1.90333,1.90349,7000000.0
2008-01-08 21:33:00,1.9035,1.90357,1.90321,1.9033,11000000.0
2008-01-08 21:34:00,1.90334,1.9034,1.90325,1.90338,11000000.0
2008-01-08 21:35:00,1.90365,1.90365,1.9034,1.90344,11000000.0
2008-01-08 21:36:00,1.90347,1.90359,1.90337,1.90359,8000000.0
2008-01-08 21:37:00,1.90361,1.90362,1.90338,1.90349,8000000.0
2008-01-08 21:38:00,1.90342,1.90366,1.90333,1.90366,8000000.0
2008-01-08 21:39:00,1.90376,1.9041,1.90375,1.90375,9000000.0
2008-01-08 21:40:00,1.90323,1.9037,1.90323,1.90358,7000000.0
2008-01-08 21:41:00,1.90381,1.90395,1.90375,1.90389,9000000.0
2008-01-08 21:42:00,1.90394,1.90394,1.90382,1.90388,7000000.0
2008-01-08 21:43:00,1.90395,1.90417,1.90395,1.90417,9000000.0
2008-01-08 21:44:00,1.90414,1.90438,1.90414,1.90429,8000000.0
2008-01-08 21:45:00,1.90407,1.90407,1.90368,1.90368,10000000.0
2008-01-08 21:46:00,1.90395,1.90503,1.90395,1.90503,8000000.0
2008-01-08 21:47:00,1.90525,1.90614,1.90525,1.90614,8000000.0
2008-01-08 21:48:00,1.90628,1.90628,1.90579,1.90591,8000000.0
2008-01-08 21:49:00,1.90586,1.90586,1.90548,1.90553,8000000.0
2008-01-08 21:50:00,1.90535,1.90535,1.90447,1.90447,8000000.0
2008-01-08 21:51:00,1.90376,1.90445,1.90359,1.90445,7000000.0
2008-01-08 21:52:00,1.90569,1.90588,1.90543,1.90543,7000000.0
2008-01-08 21:53:00,1.90543,1.90543,1.90526,1.90526,7000000.0
2008-01-08 21:54:00,1.90554,1.90599,1.90554,1.90586,7000000.0
2008-01-08 21:55:00,1.90592,1.90601,1.90566,1.90578,7000000.0
2008-01-08 21:56:00,1.90551,1.90559,1.90523,1.90524,8000000.0
2008-01-08 21:57:00,1.90547,1.90578,1.90547,1.90564,7000000.0
2008-01-08 21:58:00,1.90554,1.90555,1.90537,1.90537,7000000.0
2008-01-08 21:59:00,1.90552,1.90582,1.90552,1.90564,8000000.0
2008-01-08 22:00:00,1.90579,1.90617,1.9056,1.90617,10000000.0
2008-01-08 22:01:00,1.90631,1.90653,1.90618,1.90646,9000000.0
2008-01-08 22:02:00,1.90632,1.90636,1.90595,1.90595,8000000.0
2008-01-08 22:03:00,1.90574,1.90679,1.90565,1.90668,7000000.0
2008-01-08 22:04:00,1.90672,1.90677,1.90661,1.9067,8000000.0
2008-01-08 22:05:00,1.90614,1.90634,1.90596,1.90634,10000000.0
2008-01-08 22:06:00,1.90608,1.90608,1.90511,1.90511,7000000.0
2008-01-08 22:07:00,1.90511,1.90628,1.90511,1.90628,8000000.0
2008-01-08 22:08:00,1.9068,1.90715,1.90656,1.90715,8000000.0
2008-01-08 22:09:00,1.90675,1.90703,1.90643,1.90703,9000000.0
2008-01-08 22:10:00,1.90669,1.90674,1.90649,1.90649,8000000.0
2008-01-08 22:11:00,1.90658,1.90658,1.90649,1.90649,7000000.0
2008-01-08 22:12:00,1.90627,1.90657,1.90624,1.90644,8000000.0
2008-01-08 22:13:00,1.90576,1.90665,1.90552,1.90665,7000000.0
2008-01-08 22:14:00,1.90635,1.90679,1.906,1.906,11000000.0
2008-01-08 22:15:00,1.90674,1.90674,1.90628,1.9063,8000000.0
2008-01-08 22:16:00,1.90574,1.90606,1.90563,1.90588,9000000.0
2008-01-08 22:17:00,1.90597,1.90603,1.90586,1.90599,7000000.0
2008-01-08 22:18:00,1.90625,1.90686,1.90625,1.90686,8000000.0
2008-01-08 22:19:00,1.90683,1.90683,1.90626,1.90626,7000000.0
2008-01-08 22:20:00,1.90616,1.90622,1.90609,1.90622,7000000.0
2008-01-08 22:21:00,1.90621,1.90636,1.90601,1.90615,9000000.0
2008-01-08 22:22:00,1.90627,1.90627,1.90604,1.9061,7000000.0
2008-01-08 22:23:00,1.90612,1.90612,1.90591,1.90591,9000000.0
2008-01-08 22:24:00,1.90548,1.90618,1.90548,1.90618,7000000.0
2008-01-08 22:25:00,1.90669,1.90772,1.90669,1.90772,8000000.0
2008-01-08 22:26:00,1.90794,1.90795,1.90683,1.90686,9000000.0
2008-01-08 22:27:00,1.90691,1.90718,1.90691,1.90718,8000000.0
2008-01-08 22:28:00,1.90801,1.90834,1.90782,1.90782,8000000.0
2008-01-08 22:29:00,1.9075,1.90786,1.9075,1.90786,10000000.0
2008-01-08 22:30:00,1.90752,1.90752,1.90731,1.90745,7000000.0
2008-01-08 22:31:00,1.90708,1.90708,1.90661,1.90661,9000000.0
2008-01-08 22:32:00,1.90543,1.90561,1.90527,1.90557,8000000.0
2008-01-08 22:33:00,1.90518,1.90518,1.90416,1.90425,7000000.0
2008-01-08 22:34:00,1.90425,1.90493,1.90417,1.90493,7000000.0
2008-01-08 22:35:00,1.90537,1.90553,1.90502,1.90545,8000000.0
2008-01-08 22:36:00,1.90511,1.90521,1.90501,1.90517,10000000.0
2008-01-08 22:37:00,1.90561,1.90574,1.90553,1.90566,7000000.0
2008-01-08 22:38:00,1.90616,1.9068,1.90616,1.9068,8000000.0
2008-01-08 22:39:00,1.90722,1.90726,1.90688,1.90724,10000000.0
2008-01-08 22:40:00,1.90722,1.90765,1.90717,1.90765,7000000.0
2008-01-08 22:41:00,1.90766,1.90766,1.9074,1.90754,8000000.0
2008-01-08 22:42:00,1.90769,1.9079,1.90752,1.90762,8000000.0
2008-01-08 22:43:00,1.90769,1.90802,1.90769,1.90774,7000000.0
2008-01-08 22:44:00,1.90778,1.90875,1.90778,1.90807,11000000.0
2008-01-08 22:45:00,1.90788,1.90841,1.90782,1.90841,7000000.0
2008-01-08 22:46:00,1.90818,1.90823,1.90778,1.90778,8000000.0
2008-01-08 22:47:00,1.90781,1.90781,1.90761,1.90761,11000000.0
2008-01-08 22:48:00,1.90768,1.90781,1.90754,1.9078,8000000.0
2008-01-08 22:49:00,1.90756,1.9084,1.90756,1.9084,7000000.0
2008-01-08 22:50:00,1.90836,1.90965,1.90836,1.90965,7000000.0
2008-01-08 22:51:00,1.90967,1.91015,1.90963,1.91015,10000000.0
2008-01-08 22:52:00,1.91219,1.91279,1.91219,1.9124,8000000.0
2008-01-08 22:53:00,1.9124,1.9127,1.91237,1.91253,7000000.0
2008-01-08 22:54:00,1.9127,1.9127,1.9124,1.91242,8000000.0
2008-01-08 22:55:00,1.91246,1.91246,1.91213,1.91213,7000000.0
2008-01-08 22:56:00,1.91251,1.91268,1.91237,1.91268,7000000.0
2008-01-08 22:57:00,1.913,1.91342,1.91271,1.91342,7000000.0
2008-01-08 22:58:00,1.91346,1.91397,1.91346,1.91397,7000000.0
2008-01-08 22:59:00,1.91385,1.91396,1.91353,1.91353,7000000.0
2008-01-08 23:00:00,1.9137,1.91386,1.91353,1.91353,8000000.0
2008-01-08 23:01:00,1.91358,1.91358,1.91326,1.91326,8000000.0
2008-01-08 23:02:00,1.91302,1.91322,1.91302,1.91306,8000000.0
2008-01-08 23:03:00,1.91312,1.91312,1.91294,1.91296,7000000.0
2008-01-08 23:04:00,1.91292,1.91355,1.91292,1.9133,8000000.0
2008-01-08 23:05:00,1.91363,1.91472,1.91363,1.91472,8000000.0
2008-01-08 23:06:00,1.91493,1.91511,1.91426,1.91426,9000000.0
2008-01-08 23:07:00,1.91396,1.91396,1.91363,1.91363,10000000.0
2008-01-08 23:08:00,1.91335,1.91376,1.91325,1.91369,7000000.0
2008-01-08 23:09:00,1.91415,1.91443,1.91398,1.91441,9000000.0
2008-01-08 23:10:00,1.91413,1.91445,1.91404,1.91436,11000000.0
2008-01-08 23:11:00,1.91433,1.91451,1.91413,1.91413,7000000.0
2008-01-08 23:12:00,1.91371,1.91371,1.91356,1.91368,7000000.0
2008-01-08 23:13:00,1.91344,1.91354,1.91321,1.91334,7000000.0
2008-01-08 23:14:00,1.91388,1.91421,1.91388,1.9142,11000000.0
2008-01-08 23:15:00,1.91445,1.91494,1.91445,1.91494,9000000.0
2008-01-08 23:16:00,1.9148,1.91493,1.91448,1.91474,11000000.0
2008-01-08 23:17:00,1.9147,1.91494,1.9147,1.91494,7000000.0
2008-01-08 23:18:00,1.91512,1.91512,1.91414,1.91414,8000000.0
2008-01-08 23:19:00,1.91396,1.91428,1.91396,1.91428,7000000.0
2008-01-08 23:20:00,1.91432,1.91446,1.91432,1.91446,9000000.0
2008-01-08 23:21:00,1.91449,1.91453,1.9143,1.91435,9000000.0
2008-01-08 23:22:00,1.91473,1.91487,1.9145,1.9145,11000000.0
2008-01-08 23:23:00,1.9146,1.91466,1.91452,1.91466,8000000.0
2008-01-08 23:24:00,1.91434,1.91479,1.91434,1.91479,7000000.0
2008-01-08 23:25:00,1.91503,1.91503,1.91455,1.91455,7000000.0
2008-01-08 23:26:00,1.91427,1.91467,1.91427,1.91465,8000000.0
2008-01-08 23:27:00,1.91467,1.91476,1.91437,1.91469,9000000.0
2008-01-08 23:28:00,1.91464,1.91476,1.91422,1.91428,10000000.0
2008-01-08 23:29:00,1.91353,1.91353,1.91317,1.91345,9000000.0
2008-01-08 23:30:00,1.91364,1.91417,1.91355,1.91417,8000000.0
2008-01-08 23:31:00,1.91417,1.91417,1.9134,1.9134,7000000.0
2008-01-08 23:32:00,1.91284,1.91284,1.91245,1.91254,8000000.0
2008-01-08 23:33:00,1.91254,1.91372,1.91254,1.91372,7000000.0
2008-01-08 23:34:00,1.91404,1.91405,1.91372,1.91385,11000000.0
2008-01-08 23:35:00,1.91357,1.91357,1.91329,1.91334,9000000.0
2008-01-08 23:36:00,1.91325,1.91331,1.91308,1.91331,7000000.0
2008-01-08 23:37:00,1.91337,1.91339,1.91322,1.91322,9000000.0
2008-01-08 23:38:00,1.91284,1.91308,1.91281,1.91287,8000000.0
2008-01-08 23:39:00,1.91266,1.91275,1.91247,1.91266,10000000.0
2008-01-08 23:40:00,1.91259,1.91259,1.91225,1.91235,7000000.0
2008-01-08 23:41:00,1.91261,1.91313,1.91261,1.91313,6000000.0
2008-01-08 23:42:00,1.91306,1.91306,1.91278,1.91303,7000000.0
2008-01-08 23:43:00,1.91301,1.91301,1.91257,1.91265,7000000.0
2008-01-08 23:44:00,1.91251,1.91288,1.91251,1.91271,7000000.0
2008-01-08 23:45:00,1.9127,1.91302,1.9127,1.91292,7000000.0
2008-01-08 23:46:00,1.91199,1.91287,1.91199,1.91283,8000000.0
2008-01-08 23:47:00,1.91254,1.91272,1.91195,1.91272,8000000.0
2008-01-08 23:48:00,1.91263,1.91294,1.91249,1.91281,7000000.0
2008-01-08 23:49:00,1.91288,1.91293,1.91274,1.91289,10000000.0
2008-01-08 23:50:00,1.91264,1.91264,1.91219,1.91219,8000000.0
2008-01-08 23:51:00,1.9121,1.91231,1.91201,1.91224,7000000.0
2008-01-08 23:52:00,1.91197,1.91198,1.9117,1.91198,11000000.0
2008-01-08 23:53:00,1.91197,1.91203,1.91185,1.91203,8000000.0
2008-01-08 23:54:00,1.91002,1.91197,1.91002,1.91197,9000000.0
2008-01-08 23:55:00,1.91184,1.91205,1.91184,1.91189,8000000.0
2008-01-08 23:56:00,1.91185,1.9119,1.91154,1.91154,8000000.0
2008-01-08 23:57:00,1.91146,1.91191,1.91144,1.91191,8000000.0
2008-01-08 23:58:00,1.91212,1.91212,1.91118,1.91118,7000000.0
2008-01-08 23:59:00,1.91113,1.91174,1.91103,1.91174,10000000.0
2008-01-09 00:00:00,1.91157,1.91177,1.9111,1.9111,7000000.0
2008-01-09 00:01:00,1.91111,1.91124,1.9109,1.91092,8000000.0
2008-01-09 00:02:00,1.91107,1.91107,1.91086,1.91091,8000000.0
2008-01-09 00:03:00,1.91096,1.91096,1.91042,1.91042,10000000.0
2008-01-09 00:04:00,1.91122,1.91149,1.91122,1.91139,7000000.0
2008-01-09 00:05:00,1.91119,1.91119,1.9105,1.91059,11000000.0
2008-01-09 00:06:00,1.91057,1.91112,1.91057,1.9106,10000000.0
2008-01-09 00:07:00,1.91096,1.91096,1.91076,1.91078,8000000.0
2008-01-09 00:08:00,1.91068,1.91088,1.91068,1.91079,9000000.0
2008-01-09 00:09:00,1.91083,1.91083,1.91063,1.9107,7000000.0
2008-01-09 00:10:00,1.91111,1.9113,1.91111,1.91118,8000000.0
2008-01-09 00:11:00,1.91129,1.91129,1.91102,1.91102,11000000.0
2008-01-09 00:12:00,1.91086,1.91098,1.91065,1.91065,7000000.0
2008-01-09 00:13:00,1.91051,1.91053,1.9103,1.9103,8000000.0
2008-01-09 00:14:00,1.91061,1.91061,1.91045,1.91052,8000000.0
2008-01-09 00:15:00,1.91029,1.91037,1.90999,1.91037,6000000.0
2008-01-09 00:16:00,1.91039,1.91042,1.91028,1.91042,7000000.0
2008-01-09 00:17:00,1.91033,1.91066,1.91033,1.91061,9000000.0
2008-01-09 00:18:00,1.91125,1.91185,1.91095,1.91185,10000000.0
2008-01-09 00:19:00,1.91197,1.91197,1.91183,1.91189,11000000.0
2008-01-09 00:20:00,1.9114,1.9114,1.91064,1.91068,8000000.0
2008-01-09 00:21:00,1.91076,1.91098,1.91076,1.91098,7000000.0
2008-01-09 00:22:00,1.91092,1.91096,1.91073,1.91073,9000000.0
2008-01-09 00:23:00,1.91076,1.91099,1.9107,1.91099,7000000.0
2008-01-09 00:24:00,1.91099,1.91099,1.91064,1.91064,10000000.0
2008-01-09 00:25:00,1.91085,1.91098,1.91085,1.91095,9000000.0
2008-01-09 00:26:00,1.91101,1.91101,1.91073,1.91093,7000000.0
2008-01-09 00:27:00,1.91094,1.91102,1.91091,1.91102,6000000.0
2008-01-09 00:28:00,1.91088,1.91088,1.91005,1.91005,9000000.0
2008-01-09 00:29:00,1.90989,1.91001,1.90989,1.90989,8000000.0
2008-01-09 00:30:00,1.90979,1.91018,1.9097,1.91018,11000000.0
2008-01-09 00:31:00,1.91044,1.91062,1.91036,1.91057,8000000.0
2008-01-09 00:32:00,1.91074,1.91089,1.91059,1.91059,8000000.0
2008-01-09 00:33:00,1.91039,1.91066,1.91039,1.91044,7000000.0
2008-01-09 00:34:00,1.91052,1.91058,1.91036,1.91058,8000000.0
2008-01-09 00:35:00,1.91049,1.91049,1.90991,1.90991,10000000.0
2008-01-09 00:36:00,1.91,1.91029,1.91,1.91029,7000000.0
2008-01-09 00:37:00,1.91049,1.91057,1.91045,1.91051,8000000.0
2008-01-09 00:38:00,1.91066,1.91085,1.91052,1.91075,7000000.0
2008-01-09 00:39:00,1.91051,1.91051,1.91029,1.91045,10000000.0
2008-01-09 00:40:00,1.91066,1.91097,1.91066,1.91097,7000000.0
2008-01-09 00:41:00,1.91074,1.91074,1.90958,1.90974,10000000.0
2008-01-09 00:42:00,1.90936,1.9094,1.90882,1.90924,11000000.0
2008-01-09 00:43:00,1.90921,1.90929,1.90912,1.90919,8000000.0
2008-01-09 00:44:00,1.90965,1.90965,1.90952,1.90965,7000000.0
2008-01-09 00:45:00,1.90959,1.90969,1.90953,1.90967,8000000.0
2008-01-09 00:46:00,1.90955,1.90988,1.90947,1.90988,11000000.0
2008-01-09 00:47:00,1.91084,1.91091,1.91074,1.91086,7000000.0
2008-01-09 00:48:00,1.91104,1.91104,1.9108,1.91087,10000000.0
2008-01-09 00:49:00,1.91109,1.91123,1.91109,1.91109,10000000.0
2008-01-09 00:50:00,1.91114,1.91119,1.91108,1.91108,8000000.0
2008-01-09 00:51:00,1.91099,1.91119,1.91099,1.91101,7000000.0
2008-01-09 00:52:00,1.91107,1.9111,1.91095,1.9111,8000000.0
2008-01-09 00:53:00,1.911,1.91102,1.91083,1.91083,10000000.0
2008-01-09 00:54:00,1.91092,1.91092,1.91053,1.91067,8000000.0
2008-01-09 00:55:00,1.91041,1.9105,1.91036,1.91043,7000000.0
2008-01-09 00:56:00,1.91029,1.91029,1.91014,1.91024,7000000.0
2008-01-09 00:57:00,1.91016,1.91044,1.9101,1.9101,8000000.0
2008-01-09 00:58:00,1.91021,1.91046,1.91019,1.91046,8000000.0
2008-01-09 00:59:00,1.91046,1.91046,1.91018,1.91018,7000000.0
2008-01-09 01:00:00,1.91041,1.91041,1.91027,1.91032,9000000.0
2008-01-09 01:01:00,1.91036,1.91054,1.91036,1.91049,7000000.0
2008-01-09 01:02:00,1.91071,1.91085,1.91053,1.9107,8000000.0
2008-01-09 01:03:00,1.91076,1.91076,1.91041,1.91059,10000000.0
2008-01-09 01:04:00,1.91053,1.91084,1.91045,1.91084,8000000.0
2008-01-09 01:05:00,1.91111,1.91111,1.91089,1.91098,7000000.0
2008-01-09 01:06:00,1.91125,1.91125,1.91116,1.91116,8000000.0
2008-01-09 01:07:00,1.91129,1.9115,1.91118,1.91118,7000000.0
2008-01-09 01:08:00,1.91142,1.91142,1.91115,1.91121,8000000.0
2008-01-09 01:09:00,1.91101,1.91101,1.91083,1.9109,7000000.0
2008-01-09 01:10:00,1.911,1.911,1.91041,1.91041,11000000.0
2008-01-09 01:11:00,1.91046,1.91058,1.9104,1.91046,11000000.0
2008-01-09 01:12:00,1.91063,1.91075,1.91059,1.91071,11000000.0
2008-01-09 01:13:00,1.91048,1.91048,1.91033,1.91037,7000000.0
2008-01-09 01:14:00,1.91045,1.91045,1.90996,1.90996,8000000.0
2008-01-09 01:15:00,1.91014,1.91029,1.91007,1.91025,7000000.0
2008-01-09 01:16:00,1.9104,1.9109,1.9104,1.91077,9000000.0
2008-01-09 01:17:00,1.91074,1.91074,1.91054,1.91059,7000000.0
2008-01-09 01:18:00,1.91057,1.91065,1.9105,1.91065,8000000.0
2008-01-09 01:19:00,1.91059,1.91059,1.91041,1.91041,7000000.0
2008-01-09 01:20:00,1.91052,1.91073,1.91047,1.91047,8000000.0
2008-01-09 01:21:00,1.91055,1.91085,1.91055,1.91073,5000000.0
2008-01-09 01:22:00,1.91056,1.91068,1.91045,1.9106,7000000.0
2008-01-09 01:23:00,1.91076,1.91076,1.91045,1.91045,7000000.0
2008-01-09 01:24:00,1.91074,1.9109,1.91071,1.91071,11000000.0
2008-01-09 01:25:00,1.91073,1.91091,1.91073,1.91078,7000000.0
2008-01-09 01:26:00,1.91082,1.91099,1.91077,1.91077,8000000.0
2008-01-09 01:27:00,1.91084,1.91089,1.91079,1.91079,7000000.0
2008-01-09 01:28:00,1.91077,1.91132,1.91077,1.91132,8000000.0
2008-01-09 01:29:00,1.91141,1.91141,1.91104,1.91108,10000000.0
2008-01-09 01:30:00,1.91102,1.91102,1.91076,1.91091,7000000.0
2008-01-09 01:31:00,1.91086,1.91089,1.91051,1.91051,7000000.0
2008-01-09 01:32:00,1.91062,1.91067,1.91035,1.91037,9000000.0
2008-01-09 01:33:00,1.9104,1.9107,1.9104,1.9107,7000000.0
2008-01-09 01:34:00,1.91069,1.91071,1.91056,1.91056,11000000.0
2008-01-09 01:35:00,1.91082,1.91112,1.91082,1.91112,8000000.0
2008-01-09 01:36:00,1.91107,1.91107,1.91082,1.91094,10000000.0
2008-01-09 01:37:00,1.91081,1.91081,1.91057,1.91057,8000000.0
2008-01-09 01:38:00,1.91066,1.91095,1.91064,1.91095,7000000.0
2008-01-09 01:39:00,1.91117,1.91195,1.91117,1.91195,9000000.0
2008-01-09 01:40:00,1.91211,1.91211,1.91173,1.91189,11000000.0
2008-01-09 01:41:00,1.91196,1.91226,1.91185,1.91187,11000000.0
2008-01-09 01:42:00,1.91175,1.91175,1.91071,1.91071,9000000.0
2008-01-09 01:43:00,1.91128,1.91139,1.91126,1.91126,9000000.0
2008-01-09 01:44:00,1.91169,1.91195,1.91156,1.91156,8000000.0
2008-01-09 01:45:00,1.9112,1.91147,1.91107,1.91141,7000000.0
2008-01-09 01:46:00,1.91184,1.9121,1.91184,1.91209,7000000.0
2008-01-09 01:47:00,1.91209,1.9122,1.91209,1.9122,7000000.0
2008-01-09 01:48:00,1.91184,1.91202,1.91182,1.91202,8000000.0
2008-01-09 01:49:00,1.912,1.91233,1.912,1.91233,8000000.0
2008-01-09 01:50:00,1.91233,1.91233,1.91132,1.91132,7000000.0
2008-01-09 01:51:00,1.91152,1.91172,1.91146,1.91146,10000000.0
2008-01-09 01:52:00,1.91155,1.9116,1.91146,1.91151,8000000.0
2008-01-09 01:53:00,1.91128,1.91137,1.91116,1.91126,8000000.0
2008-01-09 01:54:00,1.91116,1.91116,1.91089,1.91102,10000000.0
2008-01-09 01:55:00,1.91105,1.91105,1.91044,1.91044,9000000.0
2008-01-09 01:56:00,1.91068,1.91138,1.90942,1.91079,10000000.0
2008-01-09 01:57:00,1.91089,1.91103,1.91079,1.91103,9000000.0
2008-01-09 01:58:00,1.91108,1.9118,1.91108,1.91175,8000000.0
2008-01-09 01:59:00,1.9115,1.91246,1.9115,1.91246,7000000.0
2008-01-09 02:00:00,1.91246,1.91246,1.91213,1.9124,7000000.0
2008-01-09 02:01:00,1.91258,1.91299,1.91258,1.91299,10000000.0
2008-01-09 02:02:00,1.91302,1.91302,1.91273,1.91273,13000000.0
2008-01-09 02:03:00,1.91308,1.91353,1.91308,1.91347,17000000.0
2008-01-09 02:04:00,1.91349,1.91353,1.91348,1.91352,12000000.0
2008-01-09 02:05:00,1.9135,1.9135,1.91321,1.91326,9000000.0
2008-01-09 02:06:00,1.91317,1.91334,1.91312,1.91314,7000000.0
2008-01-09 02:07:00,1.91308,1.91308,1.91297,1.91298,13000000.0
2008-01-09 02:08:00,1.91345,1.91368,1.91334,1.91363,16000000.0
2008-01-09 02:09:00,1.91351,1.91351,1.91319,1.91319,10000000.0
2008-01-09 02:10:00,1.91325,1.91334,1.91315,1.91334,8000000.0
2008-01-09 02:11:00,1.91338,1.91342,1.91305,1.91307,7000000.0
2008-01-09 02:12:00,1.91341,1.91369,1.91331,1.91331,14000000.0
2008-01-09 02:13:00,1.91357,1.91357,1.91332,1.91347,7000000.0
2008-01-09 02:14:00,1.91347,1.91366,1.91342,1.91366,7000000.0
2008-01-09 02:15:00,1.91366,1.91403,1.91366,1.91403,7000000.0
2008-01-09 02:16:00,1.91368,1.91386,1.91337,1.91379,8000000.0
2008-01-09 02:17:00,1.91368,1.91379,1.91358,1.91361,7000000.0
2008-01-09 02:18:00,1.91345,1.91345,1.91309,1.91309,11000000.0
2008-01-09 02:19:00,1.91299,1.91309,1.91287,1.91309,7000000.0
2008-01-09 02:20:00,1.91346,1.91356,1.91341,1.91341,12000000.0
2008-01-09 02:21:00,1.91321,1.91355,1.91321,1.91342,12000000.0
2008-01-09 02:22:00,1.91334,1.91334,1.91297,1.91297,7000000.0
2008-01-09 02:23:00,1.91345,1.91372,1.91335,1.91335,9000000.0
2008-01-09 02:24:00,1.91313,1.91313,1.91277,1.91282,8000000.0
2008-01-09 02:25:00,1.91282,1.91299,1.91282,1.91292,16000000.0
2008-01-09 02:26:00,1.91287,1.91287,1.91257,1.91257,20000000.0
2008-01-09 02:27:00,1.91247,1.91258,1.91234,1.91258,18000000.0
2008-01-09 02:28:00,1.91256,1.91256,1.91236,1.91239,7000000.0
2008-01-09 02:29:00,1.91172,1.91177,1.91149,1.91149,10000000.0
2008-01-09 02:30:00,1.91168,1.91168,1.91034,1.91034,10000000.0
2008-01-09 02:31:00,1.91074,1.91164,1.91074,1.91164,9000000.0
2008-01-09 02:32:00,1.9118,1.91391,1.9118,1.91391,15000000.0
2008-01-09 02:33:00,1.91397,1.91507,1.91397,1.91429,14000000.0
2008-01-09 02:34:00,1.91409,1.91417,1.91407,1.91416,9000000.0
2008-01-09 02:35:00,1.91395,1.91395,1.91344,1.91347,7000000.0
2008-01-09 02:36:00,1.913,1.91366,1.913,1.91366,8000000.0
2008-01-09 02:37:00,1.91373,1.91373,1.91343,1.91343,7000000.0
2008-01-09 02:38:00,1.91353,1.91504,1.91353,1.91504,7000000.0
2008-01-09 02:39:00,1.91464,1.91464,1.91404,1.91422,13000000.0
2008-01-09 02:40:00,1.91421,1.91505,1.91421,1.91505,11000000.0
2008-01-09 02:41:00,1.91526,1.91554,1.91494,1.91494,6000000.0
2008-01-09 02:42:00,1.91408,1.91438,1.9137,1.91395,11000000.0
2008-01-09 02:43:00,1.91429,1.91438,1.91408,1.91408,8000000.0
2008-01-09 02:44:00,1.91384,1.91412,1.91383,1.91412,10000000.0
2008-01-09 02:45:00,1.91416,1.91424,1.91395,1.91417,10000000.0
2008-01-09 02:46:00,1.91443,1.91448,1.91398,1.91398,8000000.0
2008-01-09 02:47:00,1.91402,1.91415,1.91347,1.91347,8000000.0
2008-01-09 02:48:00,1.91318,1.91365,1.91306,1.91306,11000000.0
2008-01-09 02:49:00,1.91318,1.91358,1.91318,1.9133,10000000.0
2008-01-09 02:50:00,1.91313,1.91313,1.9128,1.91302,8000000.0
2008-01-09 02:51:00,1.91298,1.91298,1.91279,1.91287,10000000.0
2008-01-09 02:52:00,1.91293,1.91293,1.91232,1.91248,10000000.0
2008-01-09 02:53:00,1.91213,1.91213,1.91137,1.91178,8000000.0
2008-01-09 02:54:00,1.91183,1.91195,1.9112,1.9112,7000000.0
2008-01-09 02:55:00,1.91124,1.91147,1.91124,1.91132,8000000.0
2008-01-09 02:56:00,1.91106,1.91168,1.91097,1.91168,7000000.0
2008-01-09 02:57:00,1.9118,1.91196,1.91052,1.91052,8000000.0
2008-01-09 02:58:00,1.91037,1.91085,1.91029,1.91085,12000000.0
2008-01-09 02:59:00,1.91087,1.91087,1.91061,1.91067,19000000.0
2008-01-09 03:00:00,1.91128,1.91153,1.91128,1.91145,7000000.0
2008-01-09 03:01:00,1.91183,1.9121,1.91183,1.9121,10000000.0
2008-01-09 03:02:00,1.91151,1.91216,1.91151,1.91214,8000000.0
2008-01-09 03:03:00,1.912,1.91213,1.91195,1.91213,11000000.0
2008-01-09 03:04:00,1.9121,1.91225,1.91177,1.91225,7000000.0
2008-01-09 03:05:00,1.91231,1.91247,1.91229,1.91247,10000000.0
2008-01-09 03:06:00,1.91237,1.91237,1.91201,1.91222,11000000.0
2008-01-09 03:07:00,1.91202,1.91204,1.91164,1.91164,7000000.0
2008-01-09 03:08:00,1.91148,1.91148,1.91085,1.91085,8000000.0
2008-01-09 03:09:00,1.91056,1.91073,1.91056,1.91073,10000000.0
2008-01-09 03:10:00,1.91082,1.91194,1.91082,1.91194,10000000.0
2008-01-09 03:11:00,1.91205,1.91247,1.91181,1.91247,8000000.0
2008-01-09 03:12:00,1.91255,1.9129,1.91247,1.9129,7000000.0
2008-01-09 03:13:00,1.91291,1.91364,1.91291,1.91364,10000000.0
2008-01-09 03:14:00,1.91347,1.91364,1.91335,1.91342,16000000.0
2008-01-09 03:15:00,1.91329,1.91329,1.91265,1.91321,11000000.0
2008-01-09 03:16:00,1.91315,1.91315,1.91286,1.91288,5000000.0
2008-01-09 03:17:00,1.91273,1.91278,1.91256,1.91264,8000000.0
2008-01-09 03:18:00,1.91258,1.91268,1.91218,1.91242,8000000.0
2008-01-09 03:19:00,1.91287,1.91287,1.91246,1.91246,7000000.0
2008-01-09 03:20:00,1.91257,1.91364,1.91257,1.91364,7000000.0
2008-01-09 03:21:00,1.91317,1.91359,1.91317,1.91359,7000000.0
2008-01-09 03:22:00,1.91389,1.91435,1.91234,1.91234,8000000.0
2008-01-09 03:23:00,1.91355,1.91402,1.91355,1.91388,9000000.0
2008-01-09 03:24:00,1.91383,1.91389,1.91383,1.91387,7000000.0
2008-01-09 03:25:00,1.91338,1.91398,1.91289,1.91398,23000000.0
2008-01-09 03:26:00,1.91423,1.91423,1.91339,1.91367,9000000.0
2008-01-09 03:27:00,1.91378,1.91386,1.91335,1.91385,7000000.0
2008-01-09 03:28:00,1.91427,1.91427,1.9142,1.91423,7000000.0
2008-01-09 03:29:00,1.91336,1.91341,1.91251,1.91341,7000000.0
2008-01-09 03:30:00,1.91365,1.91392,1.91357,1.91357,10000000.0
2008-01-09 03:31:00,1.91329,1.9135,1.9124,1.9124,8000000.0
2008-01-09 03:32:00,1.91205,1.91252,1.91201,1.91252,10000000.0
2008-01-09 03:33:00,1.9125,1.91296,1.91229,1.91296,7000000.0
2008-01-09 03:34:00,1.91283,1.91283,1.91201,1.91201,11000000.0
2008-01-09 03:35:00,1.91202,1.91233,1.91202,1.91223,8000000.0
2008-01-09 03:36:00,1.91255,1.9133,1.91255,1.9127,7000000.0
2008-01-09 03:37:00,1.91249,1.91249,1.91221,1.91221,8000000.0
2008-01-09 03:38:00,1.91222,1.91231,1.912,1.912,8000000.0
2008-01-09 03:39:00,1.91182,1.91199,1.91171,1.91171,5000000.0
2008-01-09 03:40:00,1.91175,1.91265,1.91175,1.91265,11000000.0
2008-01-09 03:41:00,1.91238,1.9124,1.91201,1.9124,8000000.0
2008-01-09 03:42:00,1.91292,1.91326,1.91292,1.91326,7000000.0
2008-01-09 03:43:00,1.91355,1.91356,1.9135,1.91356,9000000.0
2008-01-09 03:44:00,1.91362,1.91362,1.9128,1.9128,7000000.0
2008-01-09 03:45:00,1.91285,1.913,1.91265,1.91265,7000000.0
2008-01-09 03:46:00,1.91268,1.9128,1.91258,1.91258,8000000.0
2008-01-09 03:47:00,1.91218,1.91239,1.91205,1.91239,9000000.0
2008-01-09 03:48:00,1.91302,1.91302,1.91244,1.91247,11000000.0
2008-01-09 03:49:00,1.91195,1.91195,1.91175,1.91184,23000000.0
2008-01-09 03:50:00,1.91185,1.91219,1.91185,1.9121,9000000.0
2008-01-09 03:51:00,1.91207,1.91215,1.91195,1.91204,8000000.0
2008-01-09 03:52:00,1.91227,1.91227,1.91185,1.91193,9000000.0
2008-01-09 03:53:00,1.91185,1.91217,1.91185,1.91217,8000000.0
2008-01-09 03:54:00,1.91261,1.91261,1.91221,1.91246,9000000.0
2008-01-09 03:55:00,1.91193,1.91257,1.91193,1.91257,10000000.0
2008-01-09 03:56:00,1.91213,1.91213,1.91176,1.91181,12000000.0
2008-01-09 03:57:00,1.91241,1.91261,1.91241,1.91261,9000000.0
2008-01-09 03:58:00,1.91269,1.91269,1.91245,1.91245,8000000.0
2008-01-09 03:59:00,1.91246,1.91278,1.91246,1.91272,7000000.0
2008-01-09 04:00:00,1.9124,1.9124,1.91207,1.9124,18000000.0
2008-01-09 04:01:00,1.91201,1.91255,1.91201,1.91255,8000000.0
2008-01-09 04:02:00,1.91259,1.91295,1.91246,1.91295,25000000.0
2008-01-09 04:03:00,1.91285,1.91285,1.91242,1.91244,12000000.0
2008-01-09 04:04:00,1.91251,1.91253,1.91229,1.91253,9000000.0
2008-01-09 04:05:00,1.91276,1.91333,1.91276,1.9128,7000000.0
2008-01-09 04:06:00,1.9127,1.91299,1.91225,1.91225,10000000.0
2008-01-09 04:07:00,1.91273,1.91294,1.91273,1.91294,7000000.0
2008-01-09 04:08:00,1.91309,1.91345,1.91309,1.91345,10000000.0
2008-01-09 04:09:00,1.91314,1.91322,1.91287,1.91311,8000000.0
2008-01-09 04:10:00,1.91348,1.91383,1.91348,1.91374,9000000.0
2008-01-09 04:11:00,1.9138,1.9138,1.91328,1.91329,8000000.0
2008-01-09 04:12:00,1.91294,1.91321,1.91294,1.91302,11000000.0
2008-01-09 04:13:00,1.91297,1.9131,1.91297,1.9131,8000000.0
2008-01-09 04:14:00,1.9126,1.91305,1.9126,1.91305,7000000.0
2008-01-09 04:15:00,1.91323,1.91376,1.91323,1.91376,8000000.0
2008-01-09 04:16:00,1.91373,1.91407,1.91373,1.91393,8000000.0
2008-01-09 04:17:00,1.9138,1.91449,1.9138,1.91436,19000000.0
2008-01-09 04:18:00,1.91414,1.91449,1.91405,1.91405,8000000.0
2008-01-09 04:19:00,1.91307,1.91347,1.91303,1.91347,21000000.0
2008-01-09 04:20:00,1.91353,1.91367,1.91332,1.91342,11000000.0
2008-01-09 04:21:00,1.91348,1.91348,1.91274,1.91303,8000000.0
2008-01-09 04:22:00,1.91355,1.91378,1.91353,1.91353,8000000.0
2008-01-09 04:23:00,1.91355,1.91445,1.91355,1.91445,9000000.0
2008-01-09 04:24:00,1.91444,1.91459,1.91435,1.91459,12000000.0
2008-01-09 04:25:00,1.91441,1.91478,1.91441,1.91478,9000000.0
2008-01-09 04:26:00,1.91455,1.91455,1.91441,1.91447,8000000.0
2008-01-09 04:27:00,1.91439,1.91449,1.91376,1.91376,9000000.0
2008-01-09 04:28:00,1.91379,1.91413,1.91379,1.91413,14000000.0
2008-01-09 04:29:00,1.91412,1.91436,1.91412,1.91436,16000000.0
2008-01-09 04:30:00,1.91434,1.91438,1.91428,1.91438,25000000.0
2008-01-09 04:31:00,1.9144,1.91453,1.91435,1.91453,8000000.0
2008-01-09 04:32:00,1.91478,1.91492,1.91475,1.91492,8000000.0
2008-01-09 04:33:00,1.9147,1.91482,1.9147,1.91481,5000000.0
2008-01-09 04:34:00,1.91478,1.91486,1.91478,1.91484,10000000.0
2008-01-09 04:35:00,1.91497,1.91509,1.91482,1.9149,9000000.0
2008-01-09 04:36:00,1.91518,1.91518,1.91436,1.91436,7000000.0
2008-01-09 04:37:00,1.91447,1.91483,1.91447,1.91478,7000000.0
2008-01-09 04:38:00,1.91495,1.91501,1.9147,1.91473,7000000.0
2008-01-09 04:39:00,1.91466,1.91478,1.91465,1.91465,8000000.0
2008-01-09 04:40:00,1.91494,1.91494,1.91419,1.91441,9000000.0
2008-01-09 04:41:00,1.9145,1.9147,1.91443,1.91461,9000000.0
2008-01-09 04:42:00,1.91442,1.91442,1.91408,1.91408,11000000.0
2008-01-09 04:43:00,1.91404,1.91415,1.91404,1.91415,9000000.0
2008-01-09 04:44:00,1.914,1.91404,1.9139,1.91404,8000000.0
2008-01-09 04:45:00,1.91435,1.91488,1.91435,1.91488,9000000.0
2008-01-09 04:46:00,1.91497,1.91497,1.9143,1.9143,7000000.0
2008-01-09 04:47:00,1.91411,1.91417,1.91396,1.91416,8000000.0
2008-01-09 04:48:00,1.9141,1.91422,1.91402,1.91407,8000000.0
2008-01-09 04:49:00,1.91429,1.91434,1.91419,1.91426,8000000.0
2008-01-09 04:50:00,1.91395,1.91413,1.91395,1.91409,7000000.0
2008-01-09 04:51:00,1.91407,1.91523,1.91407,1.91523,15000000.0
2008-01-09 04:52:00,1.91554,1.91564,1.91536,1.91536,8000000.0
2008-01-09 04:53:00,1.91518,1.91521,1.91515,1.91516,8000000.0
2008-01-09 04:54:00,1.91516,1.91533,1.91516,1.91533,11000000.0
2008-01-09 04:55:00,1.91545,1.91568,1.91533,1.91568,6000000.0
2008-01-09 04:56:00,1.9153,1.9153,1.91493,1.91495,12000000.0
2008-01-09 04:57:00,1.91497,1.91529,1.91465,1.91465,7000000.0
2008-01-09 04:58:00,1.91442,1.91477,1.91442,1.91464,9000000.0
2008-01-09 04:59:00,1.91452,1.91452,1.91404,1.91415,12000000.0
2008-01-09 05:00:00,1.91417,1.91421,1.91417,1.91419,9000000.0
2008-01-09 05:01:00,1.91418,1.91425,1.91407,1.91416,7000000.0
2008-01-09 05:02:00,1.91428,1.91471,1.91428,1.91468,7000000.0
2008-01-09 05:03:00,1.91473,1.91508,1.91472,1.91508,8000000.0
2008-01-09 05:04:00,1.91528,1.91549,1.91518,1.91549,9000000.0
2008-01-09 05:05:00,1.91578,1.91578,1.91559,1.91574,7000000.0
2008-01-09 05:06:00,1.91579,1.91602,1.91577,1.91577,8000000.0
2008-01-09 05:07:00,1.91565,1.91565,1.91521,1.91521,10000000.0
2008-01-09 05:08:00,1.91496,1.91516,1.91496,1.91503,10000000.0
2008-01-09 05:09:00,1.91518,1.91556,1.91518,1.91523,16000000.0
2008-01-09 05:10:00,1.91535,1.91536,1.91485,1.91485,12000000.0
2008-01-09 05:11:00,1.91486,1.91489,1.91476,1.91476,11000000.0
2008-01-09 05:12:00,1.91508,1.91562,1.91508,1.91562,16000000.0
2008-01-09 05:13:00,1.91564,1.9157,1.91502,1.91502,9000000.0
2008-01-09 05:14:00,1.91504,1.91576,1.91504,1.91576,12000000.0
2008-01-09 05:15:00,1.91588,1.91604,1.91578,1.91604,8000000.0
2008-01-09 05:16:00,1.91639,1.91641,1.91618,1.91618,11000000.0
2008-01-09 05:17:00,1.91614,1.91624,1.91611,1.91619,9000000.0
2008-01-09 05:18:00,1.91601,1.91601,1.91496,1.91496,16000000.0
2008-01-09 05:19:00,1.91542,1.91574,1.91542,1.9157,9000000.0
2008-01-09 05:20:00,1.91538,1.91547,1.91511,1.91547,11000000.0
2008-01-09 05:21:00,1.91522,1.91532,1.91492,1.91492,15000000.0
2008-01-09 05:22:00,1.91481,1.915,1.91471,1.915,28000000.0
2008-01-09 05:23:00,1.91502,1.91508,1.91488,1.91508,7000000.0
2008-01-09 05:24:00,1.91482,1.915,1.91482,1.91494,27000000.0
2008-01-09 05:25:00,1.91493,1.91534,1.91488,1.91511,47000000.0
2008-01-09 05:26:00,1.9152,1.91554,1.91509,1.91554,38000000.0
2008-01-09 05:27:00,1.91575,1.91579,1.91561,1.91565,7000000.0
2008-01-09 05:28:00,1.91563,1.91569,1.9155,1.91564,22000000.0
2008-01-09 05:29:00,1.91563,1.91563,1.91539,1.91539,11000000.0
2008-01-09 05:30:00,1.91509,1.91523,1.91509,1.9151,7000000.0
2008-01-09 05:31:00,1.91531,1.91559,1.91531,1.91559,8000000.0
2008-01-09 05:32:00,1.91539,1.91539,1.91509,1.91514,10000000.0
2008-01-09 05:33:00,1.91521,1.91521,1.91473,1.91496,10000000.0
2008-01-09 05:34:00,1.91479,1.91482,1.91473,1.9148,8000000.0
2008-01-09 05:35:00,1.91485,1.91496,1.9146,1.9146,10000000.0
2008-01-09 05:36:00,1.91462,1.91469,1.91462,1.91469,15000000.0
2008-01-09 05:37:00,1.91475,1.91475,1.91452,1.91452,11000000.0
2008-01-09 05:38:00,1.91465,1.91483,1.91456,1.91457,11000000.0
2008-01-09 05:39:00,1.91467,1.91478,1.9142,1.91448,7000000.0
2008-01-09 05:40:00,1.91442,1.91483,1.91442,1.91483,9000000.0
2008-01-09 05:41:00,1.91454,1.91457,1.9145,1.91454,9000000.0
2008-01-09 05:42:00,1.91456,1.91456,1.91446,1.91456,16000000.0
2008-01-09 05:43:00,1.9145,1.91464,1.91448,1.91464,8000000.0
2008-01-09 05:44:00,1.91457,1.91457,1.91452,1.91457,9000000.0
2008-01-09 05:45:00,1.91434,1.91465,1.91434,1.91456,13000000.0
2008-01-09 05:46:00,1.91472,1.91472,1.91466,1.91471,10000000.0
2008-01-09 05:47:00,1.9147,1.91475,1.91465,1.9147,15000000.0
2008-01-09 05:48:00,1.91484,1.91496,1.91484,1.91484,11000000.0
2008-01-09 05:49:00,1.91489,1.915,1.9147,1.915,8000000.0
2008-01-09 05:50:00,1.91502,1.91515,1.91499,1.91499,13000000.0
2008-01-09 05:51:00,1.91522,1.91538,1.91518,1.91525,30000000.0
2008-01-09 05:52:00,1.91521,1.91521,1.91492,1.9151,15000000.0
2008-01-09 05:53:00,1.91509,1.91537,1.91496,1.91537,8000000.0
2008-01-09 05:54:00,1.91547,1.91554,1.91523,1.91554,16000000.0
2008-01-09 05:55:00,1.91552,1.91553,1.915,1.91521,11000000.0
2008-01-09 05:56:00,1.91508,1.91527,1.91496,1.91525,33000000.0
2008-01-09 05:57:00,1.91533,1.91533,1.91504,1.91504,11000000.0
2008-01-09 05:58:00,1.91501,1.91537,1.91501,1.91537,19000000.0
2008-01-09 05:59:00,1.91576,1.91593,1.91576,1.91584,12000000.0
2008-01-09 06:00:00,1.91606,1.91642,1.91606,1.91631,25000000.0
2008-01-09 06:01:00,1.9165,1.91691,1.9165,1.91661,16000000.0
2008-01-09 06:02:00,1.91651,1.91665,1.91597,1.91597,13000000.0
2008-01-09 06:03:00,1.91605,1.91614,1.91591,1.91614,7000000.0
2008-01-09 06:04:00,1.91614,1.91655,1.91614,1.91644,11000000.0
2008-01-09 06:05:00,1.91614,1.91622,1.91612,1.91618,9000000.0
2008-01-09 06:06:00,1.91597,1.91607,1.9159,1.9159,8000000.0
2008-01-09 06:07:00,1.91567,1.91581,1.91551,1.91551,10000000.0
2008-01-09 06:08:00,1.91543,1.91543,1.91531,1.91543,8000000.0
2008-01-09 06:09:00,1.9156,1.91574,1.91539,1.91539,10000000.0
2008-01-09 06:10:00,1.91506,1.91536,1.91506,1.91536,8000000.0
2008-01-09 06:11:00,1.91536,1.9156,1.91536,1.91556,7000000.0
2008-01-09 06:12:00,1.91568,1.9159,1.91564,1.9159,10000000.0
2008-01-09 06:13:00,1.91572,1.91572,1.91553,1.91572,15000000.0
2008-01-09 06:14:00,1.91586,1.91607,1.91586,1.91589,7000000.0
2008-01-09 06:15:00,1.9161,1.9161,1.91572,1.91572,18000000.0
2008-01-09 06:16:00,1.91536,1.91589,1.91536,1.91589,11000000.0
2008-01-09 06:17:00,1.91583,1.91584,1.91568,1.91568,7000000.0
2008-01-09 06:18:00,1.91574,1.91612,1.91574,1.91593,13000000.0
2008-01-09 06:19:00,1.916,1.9161,1.916,1.91609,12000000.0
2008-01-09 06:20:00,1.91603,1.91604,1.9158,1.9158,18000000.0
2008-01-09 06:21:00,1.91578,1.91612,1.91574,1.91582,26000000.0
2008-01-09 06:22:00,1.91577,1.91579,1.91571,1.91571,11000000.0
2008-01-09 06:23:00,1.91575,1.91575,1.91544,1.91548,11000000.0
2008-01-09 06:24:00,1.91538,1.91558,1.91538,1.91558,11000000.0
2008-01-09 06:25:00,1.91559,1.91559,1.91538,1.91538,10000000.0
2008-01-09 06:26:00,1.91556,1.91556,1.91512,1.91512,7000000.0
2008-01-09 06:27:00,1.91528,1.91545,1.91528,1.9154,8000000.0
2008-01-09 06:28:00,1.91517,1.91517,1.9146,1.9146,7000000.0
2008-01-09 06:29:00,1.91452,1.91454,1.91443,1.91454,9000000.0
2008-01-09 06:30:00,1.9147,1.91501,1.9147,1.91493,11000000.0
2008-01-09 06:31:00,1.91507,1.91519,1.91502,1.91516,20000000.0
2008-01-09 06:32:00,1.9152,1.9152,1.91493,1.9152,31000000.0
2008-01-09 06:33:00,1.9152,1.9152,1.91504,1.91504,17000000.0
2008-01-09 06:34:00,1.91495,1.91496,1.91475,1.91492,9000000.0
2008-01-09 06:35:00,1.91505,1.91505,1.9148,1.91482,8000000.0
2008-01-09 06:36:00,1.91516,1.91547,1.91516,1.91544,10000000.0
2008-01-09 06:37:00,1.91585,1.91585,1.9157,1.91582,7000000.0
2008-01-09 06:38:00,1.91592,1.91615,1.91587,1.91606,8000000.0
2008-01-09 06:39:00,1.91635,1.91635,1.91572,1.91572,12000000.0
2008-01-09 06:40:00,1.91575,1.91578,1.91549,1.91549,8000000.0
2008-01-09 06:41:00,1.91543,1.916,1.91534,1.91587,7000000.0
2008-01-09 06:42:00,1.91561,1.91566,1.91546,1.91566,7000000.0
2008-01-09 06:43:00,1.91541,1.91559,1.91541,1.9155,9000000.0
2008-01-09 06:44:00,1.91528,1.91613,1.91528,1.91613,11000000.0
2008-01-09 06:45:00,1.91596,1.91611,1.91596,1.91596,8000000.0
2008-01-09 06:46:00,1.91592,1.91592,1.91573,1.91573,8000000.0
2008-01-09 06:47:00,1.91407,1.91595,1.91407,1.91553,6000000.0
2008-01-09 06:48:00,1.91516,1.9152,1.91511,1.91513,8000000.0
2008-01-09 06:49:00,1.91513,1.91553,1.91513,1.91553,9000000.0
2008-01-09 06:50:00,1.9152,1.91523,1.91519,1.91522,9000000.0
2008-01-09 06:51:00,1.9153,1.91536,1.9153,1.91534,11000000.0
2008-01-09 06:52:00,1.91483,1.91483,1.9145,1.9145,7000000.0
2008-01-09 06:53:00,1.91451,1.91464,1.91444,1.91452,8000000.0
2008-01-09 06:54:00,1.91451,1.91459,1.91444,1.91447,11000000.0
2008-01-09 06:55:00,1.91468,1.91479,1.91447,1.91476,8000000.0
2008-01-09 06:56:00,1.91447,1.91447,1.91416,1.91416,13000000.0
2008-01-09 06:57:00,1.91431,1.9145,1.9143,1.9143,7000000.0
2008-01-09 06:58:00,1.91429,1.91459,1.91429,1.91457,16000000.0
2008-01-09 06:59:00,1.91453,1.91456,1.91431,1.91431,11000000.0
2008-01-09 07:00:00,1.91435,1.91459,1.91435,1.91441,8000000.0
2008-01-09 07:01:00,1.9142,1.91436,1.91419,1.9143,14000000.0
2008-01-09 07:02:00,1.91426,1.91426,1.91387,1.91387,18000000.0
2008-01-09 07:03:00,1.91353,1.9138,1.91349,1.9138,8000000.0
2008-01-09 07:04:00,1.914,1.914,1.91361,1.91395,8000000.0
2008-01-09 07:05:00,1.91414,1.91429,1.91414,1.91421,10000000.0
2008-01-09 07:06:00,1.91427,1.91427,1.91387,1.91387,8000000.0
2008-01-09 07:07:00,1.91334,1.91359,1.91334,1.91355,15000000.0
2008-01-09 07:08:00,1.9133,1.9133,1.91297,1.91297,18000000.0
2008-01-09 07:09:00,1.91298,1.91321,1.91295,1.91295,7000000.0
2008-01-09 07:10:00,1.91334,1.91406,1.91334,1.91406,18000000.0
2008-01-09 07:11:00,1.91397,1.91421,1.91377,1.91377,11000000.0
2008-01-09 07:12:00,1.91399,1.91427,1.91388,1.91427,11000000.0
2008-01-09 07:13:00,1.91409,1.91414,1.91391,1.91391,9000000.0
2008-01-09 07:14:00,1.91378,1.91378,1.91344,1.91344,12000000.0
2008-01-09 07:15:00,1.91358,1.91372,1.91355,1.9137,7000000.0
2008-01-09 07:16:00,1.91376,1.91377,1.91359,1.91377,12000000.0
2008-01-09 07:17:00,1.91367,1.91386,1.91363,1.91379,15000000.0
2008-01-09 07:18:00,1.91361,1.91374,1.91357,1.91374,8000000.0
2008-01-09 07:19:00,1.91399,1.91424,1.91399,1.9141,7000000.0
2008-01-09 07:20:00,1.91371,1.91388,1.91371,1.91379,9000000.0
2008-01-09 07:21:00,1.9135,1.91369,1.9134,1.91369,10000000.0
2008-01-09 07:22:00,1.91379,1.91379,1.91369,1.91369,7000000.0
2008-01-09 07:23:00,1.91374,1.91381,1.91339,1.91381,11000000.0
2008-01-09 07:24:00,1.91398,1.91398,1.91353,1.91353,23000000.0
2008-01-09 07:25:00,1.91374,1.91375,1.91327,1.91327,28000000.0
2008-01-09 07:26:00,1.91327,1.91393,1.91327,1.91393,14000000.0
2008-01-09 07:27:00,1.91338,1.91338,1.91314,1.91314,20000000.0
2008-01-09 07:28:00,1.9131,1.9131,1.91296,1.91296,17000000.0
2008-01-09 07:29:00,1.91295,1.91317,1.91289,1.91291,27000000.0
2008-01-09 07:30:00,1.91274,1.91297,1.91259,1.91259,20000000.0
2008-01-09 07:31:00,1.91271,1.91302,1.91267,1.91267,7000000.0
2008-01-09 07:32:00,1.91283,1.91291,1.91271,1.91271,11000000.0
2008-01-09 07:33:00,1.91262,1.91276,1.91259,1.9127,22000000.0
2008-01-09 07:34:00,1.91236,1.91264,1.91208,1.91208,16000000.0
2008-01-09 07:35:00,1.91217,1.91252,1.91217,1.91252,15000000.0
2008-01-09 07:36:00,1.91276,1.91289,1.91268,1.91268,8000000.0
2008-01-09 07:37:00,1.91264,1.91277,1.91246,1.91252,12000000.0
2008-01-09 07:38:00,1.91207,1.91238,1.91207,1.91237,7000000.0
2008-01-09 07:39:00,1.91207,1.91221,1.91199,1.91203,14000000.0
2008-01-09 07:40:00,1.91183,1.91219,1.91182,1.91219,9000000.0
2008-01-09 07:41:00,1.91209,1.91227,1.91198,1.91206,24000000.0
2008-01-09 07:42:00,1.91187,1.91187,1.91183,1.91183,2000000.0
2008-01-09 07:43:00,1.91188,1.91188,1.91161,1.91162,22000000.0
2008-01-09 07:44:00,1.91173,1.91241,1.91173,1.91241,10000000.0
2008-01-09 07:45:00,1.91192,1.91198,1.91162,1.91198,15000000.0
2008-01-09 07:46:00,1.91248,1.91275,1.91226,1.91275,17000000.0
2008-01-09 07:47:00,1.91274,1.91292,1.91273,1.91273,15000000.0
2008-01-09 07:48:00,1.91233,1.91284,1.91233,1.91242,10000000.0
2008-01-09 07:49:00,1.91278,1.91294,1.91277,1.91277,8000000.0
2008-01-09 07:50:00,1.91245,1.91274,1.91245,1.91274,17000000.0
2008-01-09 07:51:00,1.91211,1.91241,1.91209,1.91221,15000000.0
2008-01-09 07:52:00,1.91237,1.913,1.91237,1.91273,29000000.0
2008-01-09 07:53:00,1.91276,1.91276,1.91237,1.91258,13000000.0
2008-01-09 07:54:00,1.91254,1.91254,1.91202,1.91202,23000000.0
2008-01-09 07:55:00,1.91237,1.9125,1.91211,1.91211,27000000.0
2008-01-09 07:56:00,1.91214,1.91241,1.91214,1.9124,18000000.0
2008-01-09 07:57:00,1.91246,1.91249,1.91222,1.91225,20000000.0
2008-01-09 07:58:00,1.91216,1.91221,1.91196,1.91219,13000000.0
2008-01-09 07:59:00,1.91258,1.91258,1.91143,1.91143,23000000.0
2008-01-09 08:00:00,1.91149,1.91249,1.91149,1.91249,31000000.0
2008-01-09 08:01:00,1.91295,1.91345,1.91295,1.91305,13000000.0
2008-01-09 08:02:00,1.91293,1.91326,1.91293,1.91326,12000000.0
2008-01-09 08:03:00,1.9136,1.9136,1.9134,1.91341,20000000.0
2008-01-09 08:04:00,1.91376,1.91376,1.91348,1.91376,30000000.0
2008-01-09 08:05:00,1.91393,1.91445,1.91393,1.91445,9000000.0
2008-01-09 08:06:00,1.91399,1.91444,1.91399,1.91432,21000000.0
2008-01-09 08:07:00,1.91422,1.91472,1.91422,1.91446,15000000.0
2008-01-09 08:08:00,1.91483,1.9149,1.91457,1.91469,25000000.0
2008-01-09 08:09:00,1.91423,1.91436,1.91404,1.91436,23000000.0
2008-01-09 08:10:00,1.91419,1.91423,1.914,1.9141,27000000.0
2008-01-09 08:11:00,1.91402,1.91402,1.91357,1.91399,18000000.0
2008-01-09 08:12:00,1.91395,1.91395,1.91368,1.91371,22000000.0
2008-01-09 08:13:00,1.91327,1.91329,1.91253,1.91253,18000000.0
2008-01-09 08:14:00,1.91207,1.91238,1.91207,1.91231,33000000.0
2008-01-09 08:15:00,1.91241,1.91323,1.91241,1.91323,21000000.0
2008-01-09 08:16:00,1.91351,1.91351,1.91276,1.9135,21000000.0
2008-01-09 08:17:00,1.91352,1.91362,1.91341,1.91349,19000000.0
2008-01-09 08:18:00,1.91368,1.91417,1.91368,1.91417,17000000.0
2008-01-09 08:19:00,1.91416,1.91427,1.91399,1.91402,16000000.0
2008-01-09 08:20:00,1.914,1.91411,1.91392,1.91408,13000000.0
2008-01-09 08:21:00,1.91373,1.91408,1.91356,1.91408,8000000.0
2008-01-09 08:22:00,1.91402,1.91402,1.91371,1.91379,26000000.0
2008-01-09 08:23:00,1.91376,1.91385,1.91352,1.91352,16000000.0
2008-01-09 08:24:00,1.9135,1.9135,1.91308,1.91308,28000000.0
2008-01-09 08:25:00,1.91306,1.91325,1.91293,1.91307,49000000.0
2008-01-09 08:26:00,1.91305,1.91334,1.91305,1.91331,14000000.0
2008-01-09 08:27:00,1.91314,1.91338,1.91312,1.91321,31000000.0
2008-01-09 08:28:00,1.91315,1.91335,1.91289,1.91289,28000000.0
2008-01-09 08:29:00,1.91287,1.91301,1.91237,1.91295,32000000.0
2008-01-09 08:30:00,1.91306,1.91319,1.91295,1.91312,28000000.0
2008-01-09 08:31:00,1.91311,1.91316,1.91292,1.91295,40000000.0
2008-01-09 08:32:00,1.91292,1.9131,1.91288,1.91303,51000000.0
2008-01-09 08:33:00,1.91309,1.91327,1.91309,1.91326,48000000.0
2008-01-09 08:34:00,1.91293,1.91332,1.91293,1.91332,49000000.0
2008-01-09 08:35:00,1.91319,1.91319,1.9128,1.91286,39000000.0
2008-01-09 08:36:00,1.91278,1.913,1.91268,1.913,12000000.0
2008-01-09 08:37:00,1.91313,1.91322,1.91295,1.91322,25000000.0
2008-01-09 08:38:00,1.91324,1.91331,1.91323,1.91326,21000000.0
2008-01-09 08:39:00,1.91321,1.91332,1.91278,1.91278,23000000.0
2008-01-09 08:40:00,1.91327,1.91367,1.91327,1.91359,36000000.0
2008-01-09 08:41:00,1.91318,1.91318,1.91287,1.9129,30000000.0
2008-01-09 08:42:00,1.9128,1.91367,1.9128,1.91367,17000000.0
2008-01-09 08:43:00,1.91378,1.91381,1.91374,1.91379,23000000.0
2008-01-09 08:44:00,1.91384,1.91396,1.9138,1.91396,17000000.0
2008-01-09 08:45:00,1.91406,1.9143,1.91399,1.9143,37000000.0
2008-01-09 08:46:00,1.91423,1.91457,1.91416,1.91418,23000000.0
2008-01-09 08:47:00,1.91415,1.91415,1.91396,1.91396,25000000.0
2008-01-09 08:48:00,1.91401,1.91467,1.91401,1.91467,36000000.0
2008-01-09 08:49:00,1.91484,1.91498,1.91479,1.91487,27000000.0
2008-01-09 08:50:00,1.91499,1.91507,1.91478,1.91495,56000000.0
2008-01-09 08:51:00,1.91516,1.91536,1.91492,1.91496,32000000.0
2008-01-09 08:52:00,1.91462,1.91462,1.91431,1.91446,39000000.0
2008-01-09 08:53:00,1.91428,1.91444,1.9139,1.9139,63000000.0
2008-01-09 08:54:00,1.91399,1.91419,1.91396,1.91419,42000000.0
2008-01-09 08:55:00,1.91448,1.91449,1.91423,1.91423,55000000.0
2008-01-09 08:56:00,1.91439,1.91481,1.91439,1.91481,21000000.0
2008-01-09 08:57:00,1.91472,1.91472,1.91432,1.91432,23000000.0
2008-01-09 08:58:00,1.91418,1.91456,1.91418,1.91443,18000000.0
2008-01-09 08:59:00,1.91429,1.91429,1.91405,1.91428,12000000.0
2008-01-09 09:00:00,1.91451,1.91475,1.91438,1.91438,26000000.0
2008-01-09 09:01:00,1.91439,1.91442,1.91431,1.9144,19000000.0
2008-01-09 09:02:00,1.91417,1.9142,1.91406,1.91409,15000000.0
2008-01-09 09:03:00,1.91387,1.91387,1.91346,1.91348,16000000.0
2008-01-09 09:04:00,1.91245,1.91258,1.91209,1.91258,22000000.0
2008-01-09 09:05:00,1.91255,1.91255,1.91225,1.91253,11000000.0
2008-01-09 09:06:00,1.91247,1.91259,1.91209,1.91259,31000000.0
2008-01-09 09:07:00,1.91282,1.91286,1.9127,1.91281,33000000.0
2008-01-09 09:08:00,1.91305,1.91305,1.91271,1.91302,17000000.0
2008-01-09 09:09:00,1.91322,1.91322,1.91259,1.9126,37000000.0
2008-01-09 09:10:00,1.9124,1.91297,1.91229,1.91297,31000000.0
2008-01-09 09:11:00,1.91276,1.91276,1.91226,1.91257,26000000.0
2008-01-09 09:12:00,1.91244,1.9126,1.91198,1.91244,41000000.0
2008-01-09 09:13:00,1.91295,1.9131,1.91262,1.91262,61000000.0
2008-01-09 09:14:00,1.91272,1.91329,1.91266,1.91329,57000000.0
2008-01-09 09:15:00,1.91351,1.91377,1.91349,1.91349,33000000.0
2008-01-09 09:16:00,1.91315,1.91352,1.91315,1.91327,39000000.0
2008-01-09 09:17:00,1.91328,1.91347,1.91315,1.91347,40000000.0
2008-01-09 09:18:00,1.91379,1.91379,1.91349,1.91351,68000000.0
2008-01-09 09:19:00,1.91322,1.91322,1.91283,1.91292,52000000.0
2008-01-09 09:20:00,1.913,1.91317,1.913,1.91309,37000000.0
2008-01-09 09:21:00,1.91315,1.91353,1.91315,1.91345,61000000.0
2008-01-09 09:22:00,1.9135,1.91354,1.91325,1.91332,63000000.0
2008-01-09 09:23:00,1.91338,1.9135,1.91321,1.91333,65000000.0
2008-01-09 09:24:00,1.91301,1.91309,1.91281,1.91309,47000000.0
2008-01-09 09:25:00,1.91313,1.91313,1.91302,1.91306,32000000.0
2008-01-09 09:26:00,1.91302,1.91344,1.91288,1.91344,29000000.0
2008-01-09 09:27:00,1.91368,1.91368,1.91335,1.91353,55000000.0
2008-01-09 09:28:00,1.91368,1.91396,1.91368,1.91381,46000000.0
2008-01-09 09:29:00,1.91407,1.9147,1.91407,1.91444,32000000.0
2008-01-09 09:30:00,1.91434,1.91435,1.91389,1.91389,24000000.0
2008-01-09 09:31:00,1.91342,1.91373,1.91342,1.91373,18000000.0
2008-01-09 09:32:00,1.91343,1.91349,1.91334,1.91338,35000000.0
2008-01-09 09:33:00,1.91335,1.91374,1.91335,1.9137,43000000.0
2008-01-09 09:34:00,1.91346,1.91346,1.91311,1.91311,31000000.0
2008-01-09 09:35:00,1.9128,1.91292,1.91262,1.91264,47000000.0
2008-01-09 09:36:00,1.91297,1.91342,1.91295,1.91335,34000000.0
2008-01-09 09:37:00,1.91322,1.91351,1.91279,1.91351,49000000.0
2008-01-09 09:38:00,1.9139,1.9139,1.91317,1.91317,37000000.0
2008-01-09 09:39:00,1.91293,1.91319,1.91287,1.91319,61000000.0
2008-01-09 09:40:00,1.91318,1.91343,1.91316,1.91334,46000000.0
2008-01-09 09:41:00,1.91289,1.91289,1.91234,1.91234,33000000.0
2008-01-09 09:42:00,1.91208,1.91208,1.9117,1.9117,60000000.0
2008-01-09 09:43:00,1.91153,1.9119,1.91129,1.91186,66000000.0
2008-01-09 09:44:00,1.9125,1.9125,1.9121,1.9121,21000000.0
2008-01-09 09:45:00,1.91233,1.91263,1.9121,1.9121,22000000.0
2008-01-09 09:46:00,1.91207,1.91233,1.91198,1.91198,30000000.0
2008-01-09 09:47:00,1.91153,1.9116,1.9115,1.91159,24000000.0
2008-01-09 09:48:00,1.91185,1.91214,1.91176,1.91214,34000000.0
2008-01-09 09:49:00,1.91182,1.91182,1.91123,1.91135,26000000.0
2008-01-09 09:50:00,1.91127,1.91141,1.91127,1.91132,34000000.0
2008-01-09 09:51:00,1.91134,1.91137,1.91116,1.91118,56000000.0
2008-01-09 09:52:00,1.91083,1.91091,1.91039,1.91057,38000000.0
2008-01-09 09:53:00,1.91037,1.91037,1.9099,1.91026,32000000.0
2008-01-09 09:54:00,1.90995,1.90997,1.90964,1.90997,36000000.0
2008-01-09 09:55:00,1.90986,1.91035,1.90986,1.91033,38000000.0
2008-01-09 09:56:00,1.91041,1.91041,1.91018,1.91024,38000000.0
2008-01-09 09:57:00,1.91031,1.91055,1.91031,1.91055,30000000.0
2008-01-09 09:58:00,1.91039,1.9106,1.9103,1.9103,52000000.0
2008-01-09 09:59:00,1.91014,1.91014,1.90999,1.91006,32000000.0
2008-01-09 10:00:00,1.91005,1.91028,1.91001,1.91028,39000000.0
2008-01-09 10:01:00,1.9102,1.9102,1.9099,1.91001,44000000.0
2008-01-09 10:02:00,1.9102,1.9104,1.9101,1.9104,34000000.0
2008-01-09 10:03:00,1.9102,1.9104,1.91013,1.9104,47000000.0
2008-01-09 10:04:00,1.91021,1.91032,1.91021,1.91032,32000000.0
2008-01-09 10:05:00,1.91019,1.91019,1.90968,1.90974,32000000.0
2008-01-09 10:06:00,1.90989,1.91027,1.90989,1.91027,42000000.0
2008-01-09 10:07:00,1.91014,1.91016,1.90981,1.91013,51000000.0
2008-01-09 10:08:00,1.91041,1.91084,1.91041,1.91083,54000000.0
2008-01-09 10:09:00,1.91061,1.91061,1.91007,1.91034,53000000.0
2008-01-09 10:10:00,1.91003,1.91005,1.9095,1.90983,72000000.0
2008-01-09 10:11:00,1.90974,1.90974,1.90933,1.90933,61000000.0
2008-01-09 10:12:00,1.90977,1.91011,1.90962,1.91011,65000000.0
2008-01-09 10:13:00,1.91028,1.91034,1.90966,1.90966,56000000.0
2008-01-09 10:14:00,1.90951,1.90951,1.90938,1.90943,49000000.0
2008-01-09 10:15:00,1.90984,1.90988,1.9097,1.90971,46000000.0
2008-01-09 10:16:00,1.90956,1.90956,1.90866,1.90872,33000000.0
2008-01-09 10:17:00,1.90784,1.90817,1.90784,1.90812,37000000.0
2008-01-09 10:18:00,1.90853,1.9093,1.90853,1.90881,50000000.0
2008-01-09 10:19:00,1.90882,1.90883,1.90857,1.90874,59000000.0
2008-01-09 10:20:00,1.90877,1.90892,1.90877,1.90892,41000000.0
2008-01-09 10:21:00,1.90825,1.90836,1.90805,1.90805,44000000.0
2008-01-09 10:22:00,1.90835,1.90956,1.90835,1.90956,47000000.0
2008-01-09 10:23:00,1.9097,1.91003,1.90969,1.91003,58000000.0
2008-01-09 10:24:00,1.90965,1.90965,1.90898,1.90898,43000000.0
2008-01-09 10:25:00,1.90892,1.90914,1.9087,1.90912,60000000.0
2008-01-09 10:26:00,1.90903,1.90916,1.909,1.909,64000000.0
2008-01-09 10:27:00,1.9088,1.90896,1.90865,1.90865,54000000.0
2008-01-09 10:28:00,1.90834,1.90837,1.90818,1.90823,62000000.0
2008-01-09 10:29:00,1.90848,1.90909,1.90848,1.90909,61000000.0
2008-01-09 10:30:00,1.90948,1.90983,1.9093,1.90953,36000000.0
2008-01-09 10:31:00,1.90944,1.90946,1.90916,1.90937,39000000.0
2008-01-09 10:32:00,1.90972,1.90986,1.90959,1.9098,44000000.0
2008-01-09 10:33:00,1.90954,1.9096,1.90934,1.90947,18000000.0
2008-01-09 10:34:00,1.90943,1.90986,1.90943,1.90986,20000000.0
2008-01-09 10:35:00,1.90956,1.9099,1.90955,1.9099,23000000.0
2008-01-09 10:36:00,1.90982,1.90982,1.90923,1.90942,32000000.0
2008-01-09 10:37:00,1.90947,1.91044,1.90947,1.91031,30000000.0
2008-01-09 10:38:00,1.91031,1.91031,1.91007,1.91007,26000000.0
2008-01-09 10:39:00,1.91007,1.91031,1.91007,1.91012,29000000.0
2008-01-09 10:40:00,1.91019,1.91042,1.91018,1.91041,19000000.0
2008-01-09 10:41:00,1.91022,1.91048,1.91008,1.91048,29000000.0
2008-01-09 10:42:00,1.91067,1.91067,1.91034,1.91049,38000000.0
2008-01-09 10:43:00,1.91058,1.91058,1.91042,1.91042,27000000.0
2008-01-09 10:44:00,1.91053,1.91093,1.91053,1.91062,26000000.0
2008-01-09 10:45:00,1.91084,1.91106,1.91084,1.91094,27000000.0
2008-01-09 10:46:00,1.91038,1.91038,1.90962,1.90962,35000000.0
2008-01-09 10:47:00,1.90939,1.90973,1.90937,1.90972,23000000.0
2008-01-09 10:48:00,1.90961,1.90979,1.90957,1.90979,44000000.0
2008-01-09 10:49:00,1.90959,1.90959,1.90899,1.90949,36000000.0
2008-01-09 10:50:00,1.90959,1.90996,1.90894,1.90894,47000000.0
2008-01-09 10:51:00,1.90886,1.90886,1.9082,1.90828,45000000.0
2008-01-09 10:52:00,1.90814,1.90874,1.90814,1.90872,33000000.0
2008-01-09 10:53:00,1.90899,1.90899,1.9084,1.9084,46000000.0
2008-01-09 10:54:00,1.90835,1.90853,1.90831,1.90831,35000000.0
2008-01-09 10:55:00,1.90785,1.90816,1.90779,1.90816,37000000.0
2008-01-09 10:56:00,1.90787,1.90819,1.90785,1.90814,33000000.0
2008-01-09 10:57:00,1.90846,1.90853,1.90811,1.90811,33000000.0
2008-01-09 10:58:00,1.90762,1.90772,1.90751,1.90772,26000000.0
2008-01-09 10:59:00,1.90749,1.90784,1.90749,1.90784,47000000.0
2008-01-09 11:00:00,1.90791,1.90793,1.90776,1.90776,39000000.0
2008-01-09 11:01:00,1.90743,1.90753,1.90729,1.90745,45000000.0
2008-01-09 11:02:00,1.90709,1.90709,1.90581,1.90581,17000000.0
2008-01-09 11:03:00,1.90626,1.90643,1.90626,1.90641,37000000.0
2008-01-09 11:04:00,1.90635,1.90673,1.90626,1.90666,40000000.0
2008-01-09 11:05:00,1.90708,1.90708,1.90672,1.90672,18000000.0
2008-01-09 11:06:00,1.90683,1.90683,1.90662,1.90682,19000000.0
2008-01-09 11:07:00,1.90666,1.90666,1.90609,1.9065,30000000.0
2008-01-09 11:08:00,1.90674,1.90694,1.90667,1.90694,30000000.0
2008-01-09 11:09:00,1.9067,1.9067,1.90616,1.90616,45000000.0
2008-01-09 11:10:00,1.90617,1.90645,1.90617,1.9063,35000000.0
2008-01-09 11:11:00,1.90624,1.90624,1.90596,1.90619,46000000.0
2008-01-09 11:12:00,1.90631,1.90631,1.90591,1.90615,55000000.0
2008-01-09 11:13:00,1.90624,1.90633,1.90616,1.90628,59000000.0
2008-01-09 11:14:00,1.90613,1.90614,1.9056,1.9056,41000000.0
2008-01-09 11:15:00,1.90575,1.90609,1.90564,1.90581,34000000.0
2008-01-09 11:16:00,1.9055,1.90618,1.9055,1.90597,20000000.0
2008-01-09 11:17:00,1.90628,1.90628,1.906,1.90611,57000000.0
2008-01-09 11:18:00,1.90595,1.90644,1.90595,1.90613,44000000.0
2008-01-09 11:19:00,1.90623,1.90662,1.90623,1.90662,63000000.0
2008-01-09 11:20:00,1.90656,1.90656,1.90641,1.90644,43000000.0
2008-01-09 11:21:00,1.9065,1.90664,1.90646,1.90658,34000000.0
2008-01-09 11:22:00,1.90672,1.90672,1.90628,1.90628,56000000.0
2008-01-09 11:23:00,1.90619,1.90633,1.90584,1.90584,43000000.0
2008-01-09 11:24:00,1.90613,1.90626,1.90606,1.90608,53000000.0
2008-01-09 11:25:00,1.90615,1.90625,1.90611,1.90625,29000000.0
2008-01-09 11:26:00,1.90622,1.90648,1.90622,1.90648,41000000.0
2008-01-09 11:27:00,1.9064,1.90655,1.90635,1.90645,34000000.0
2008-01-09 11:28:00,1.90631,1.9065,1.90622,1.9065,36000000.0
2008-01-09 11:29:00,1.90657,1.90657,1.90622,1.90622,43000000.0
2008-01-09 11:30:00,1.90612,1.90634,1.90595,1.90595,24000000.0
2008-01-09 11:31:00,1.90602,1.90602,1.90567,1.90568,34000000.0
2008-01-09 11:32:00,1.90587,1.90614,1.90587,1.90601,46000000.0
2008-01-09 11:33:00,1.90586,1.90605,1.90586,1.90596,41000000.0
2008-01-09 11:34:00,1.90597,1.906,1.90588,1.90588,28000000.0
2008-01-09 11:35:00,1.90576,1.90592,1.90564,1.90592,44000000.0
2008-01-09 11:36:00,1.90566,1.90567,1.90553,1.90566,48000000.0
2008-01-09 11:37:00,1.90572,1.906,1.90572,1.90573,50000000.0
2008-01-09 11:38:00,1.90589,1.90623,1.90589,1.90623,37000000.0
2008-01-09 11:39:00,1.90611,1.90613,1.90592,1.90609,52000000.0
2008-01-09 11:40:00,1.90622,1.90641,1.90622,1.90641,27000000.0
2008-01-09 11:41:00,1.90624,1.90653,1.90624,1.90649,49000000.0
2008-01-09 11:42:00,1.9066,1.90663,1.90655,1.90656,22000000.0
2008-01-09 11:43:00,1.90647,1.90652,1.90625,1.90652,45000000.0
2008-01-09 11:44:00,1.90657,1.90673,1.90656,1.9067,42000000.0
2008-01-09 11:45:00,1.90675,1.90677,1.90667,1.90675,41000000.0
2008-01-09 11:46:00,1.90665,1.90713,1.90665,1.90713,38000000.0
2008-01-09 11:47:00,1.90724,1.90727,1.90709,1.90709,22000000.0
2008-01-09 11:48:00,1.90689,1.90698,1.90689,1.90695,27000000.0
2008-01-09 11:49:00,1.90705,1.90706,1.9069,1.9069,41000000.0
2008-01-09 11:50:00,1.90692,1.90717,1.90692,1.90715,44000000.0
2008-01-09 11:51:00,1.90728,1.90738,1.90714,1.90714,37000000.0
2008-01-09 11:52:00,1.90736,1.90769,1.90731,1.90769,37000000.0
2008-01-09 11:53:00,1.90776,1.90776,1.90748,1.90768,33000000.0
2008-01-09 11:54:00,1.90769,1.90787,1.90768,1.90771,37000000.0
2008-01-09 11:55:00,1.90784,1.90858,1.90784,1.90858,38000000.0
2008-01-09 11:56:00,1.90883,1.90931,1.90883,1.90903,51000000.0
2008-01-09 11:57:00,1.90911,1.90935,1.9091,1.90935,29000000.0
2008-01-09 11:58:00,1.90931,1.90931,1.90772,1.90772,31000000.0
2008-01-09 11:59:00,1.90754,1.90901,1.90754,1.90901,51000000.0
2008-01-09 12:00:00,1.90903,1.90903,1.90843,1.90843,23000000.0
2008-01-09 12:01:00,1.90851,1.90851,1.90816,1.90823,24000000.0
2008-01-09 12:02:00,1.90832,1.90833,1.90815,1.90816,34000000.0
2008-01-09 12:03:00,1.90817,1.90836,1.90817,1.90829,36000000.0
2008-01-09 12:04:00,1.90819,1.90833,1.90793,1.90833,33000000.0
2008-01-09 12:05:00,1.90858,1.90858,1.90834,1.90834,26000000.0
2008-01-09 12:06:00,1.9083,1.9083,1.90814,1.90816,15000000.0
2008-01-09 12:07:00,1.90856,1.9086,1.90851,1.90852,23000000.0
2008-01-09 12:08:00,1.90853,1.90894,1.90853,1.90873,37000000.0
2008-01-09 12:09:00,1.90894,1.90899,1.90883,1.90899,11000000.0
2008-01-09 12:10:00,1.90903,1.90909,1.90902,1.90902,25000000.0
2008-01-09 12:11:00,1.90901,1.90904,1.90885,1.90885,33000000.0
2008-01-09 12:12:00,1.90879,1.90883,1.90845,1.90867,31000000.0
2008-01-09 12:13:00,1.90872,1.90882,1.90872,1.90882,24000000.0
2008-01-09 12:14:00,1.90872,1.90904,1.90872,1.90904,36000000.0
2008-01-09 12:15:00,1.90912,1.90912,1.90877,1.90877,29000000.0
2008-01-09 12:16:00,1.90869,1.90887,1.90864,1.90864,30000000.0
2008-01-09 12:17:00,1.90863,1.90896,1.9086,1.90896,41000000.0
2008-01-09 12:18:00,1.90912,1.90916,1.90899,1.90916,43000000.0
2008-01-09 12:19:00,1.90858,1.90863,1.90836,1.90837,37000000.0
2008-01-09 12:20:00,1.90814,1.90814,1.9069,1.90721,40000000.0
2008-01-09 12:21:00,1.9073,1.90743,1.90721,1.90743,61000000.0
2008-01-09 12:22:00,1.90772,1.90772,1.90762,1.90764,24000000.0
2008-01-09 12:23:00,1.90787,1.90787,1.90763,1.90765,23000000.0
2008-01-09 12:24:00,1.90787,1.90787,1.90754,1.90771,30000000.0
2008-01-09 12:25:00,1.90771,1.90789,1.90771,1.90778,22000000.0
2008-01-09 12:26:00,1.90793,1.90793,1.90757,1.90757,32000000.0
2008-01-09 12:27:00,1.90742,1.90745,1.90733,1.90736,25000000.0
2008-01-09 12:28:00,1.90777,1.90802,1.90777,1.90802,58000000.0
2008-01-09 12:29:00,1.90855,1.90986,1.90704,1.90704,71000000.0
2008-01-09 12:30:00,1.90689,1.9097,1.90689,1.90848,47000000.0
2008-01-09 12:31:00,1.90793,1.90805,1.90786,1.90793,55000000.0
2008-01-09 12:32:00,1.90778,1.90783,1.90767,1.90776,32000000.0
2008-01-09 12:33:00,1.90769,1.90782,1.90765,1.90765,40000000.0
2008-01-09 12:34:00,1.90775,1.90793,1.90762,1.90762,14000000.0
2008-01-09 12:35:00,1.90651,1.90651,1.90542,1.90542,20000000.0
2008-01-09 12:36:00,1.90505,1.9051,1.90492,1.90496,36000000.0
2008-01-09 12:37:00,1.90531,1.90548,1.90531,1.90548,22000000.0
2008-01-09 12:38:00,1.90529,1.90529,1.9051,1.90515,12000000.0
2008-01-09 12:39:00,1.90498,1.90498,1.9048,1.9048,20000000.0
2008-01-09 12:40:00,1.90489,1.90492,1.90483,1.90483,16000000.0
2008-01-09 12:41:00,1.90491,1.90517,1.90491,1.90517,10000000.0
2008-01-09 12:42:00,1.90511,1.90544,1.90511,1.90544,26000000.0
2008-01-09 12:43:00,1.90562,1.90617,1.90559,1.90617,9000000.0
2008-01-09 12:44:00,1.90611,1.90659,1.90611,1.90659,21000000.0
2008-01-09 12:45:00,1.90677,1.90677,1.9061,1.9061,30000000.0
2008-01-09 12:46:00,1.90601,1.90656,1.90601,1.90656,41000000.0
2008-01-09 12:47:00,1.90657,1.90657,1.90638,1.90638,26000000.0
2008-01-09 12:48:00,1.90638,1.90662,1.90638,1.9066,27000000.0
2008-01-09 12:49:00,1.90651,1.90658,1.90641,1.90645,36000000.0
2008-01-09 12:50:00,1.90679,1.90679,1.90661,1.90661,34000000.0
2008-01-09 12:51:00,1.90654,1.9067,1.90654,1.90667,25000000.0
2008-01-09 12:52:00,1.90661,1.90661,1.9063,1.9065,26000000.0
2008-01-09 12:53:00,1.90644,1.90645,1.90617,1.90617,16000000.0
2008-01-09 12:54:00,1.90616,1.90631,1.90615,1.90617,28000000.0
2008-01-09 12:55:00,1.90586,1.90586,1.90525,1.90562,29000000.0
2008-01-09 12:56:00,1.90555,1.90555,1.90515,1.90515,30000000.0
2008-01-09 12:57:00,1.90492,1.90536,1.90492,1.90513,26000000.0
2008-01-09 12:58:00,1.90549,1.90603,1.90549,1.90603,14000000.0
2008-01-09 12:59:00,1.90613,1.90619,1.90599,1.90619,32000000.0
2008-01-09 13:00:00,1.90636,1.90642,1.90608,1.90608,20000000.0
2008-01-09 13:01:00,1.90606,1.90606,1.90579,1.90596,31000000.0
2008-01-09 13:02:00,1.90606,1.90608,1.90579,1.90583,12000000.0
2008-01-09 13:03:00,1.90598,1.90598,1.90487,1.90487,21000000.0
2008-01-09 13:04:00,1.9051,1.90535,1.90509,1.9053,7000000.0
2008-01-09 13:05:00,1.90497,1.90545,1.90497,1.90545,17000000.0
2008-01-09 13:06:00,1.90539,1.9058,1.90512,1.9058,22000000.0
2008-01-09 13:07:00,1.90545,1.90545,1.90489,1.90505,17000000.0
2008-01-09 13:08:00,1.90504,1.90504,1.90481,1.90481,37000000.0
2008-01-09 13:09:00,1.90474,1.90479,1.90456,1.90479,33000000.0
2008-01-09 13:10:00,1.90487,1.90495,1.90468,1.90477,32000000.0
2008-01-09 13:11:00,1.90478,1.90481,1.90469,1.90481,21000000.0
2008-01-09 13:12:00,1.90487,1.90489,1.90466,1.90466,7000000.0
2008-01-09 13:13:00,1.905,1.905,1.90433,1.90463,11000000.0
2008-01-09 13:14:00,1.90479,1.9048,1.90465,1.90469,33000000.0
2008-01-09 13:15:00,1.90489,1.90494,1.90463,1.90463,25000000.0
2008-01-09 13:16:00,1.90482,1.90482,1.9046,1.9046,20000000.0
2008-01-09 13:17:00,1.90493,1.90498,1.9049,1.90491,19000000.0
2008-01-09 13:18:00,1.90493,1.90504,1.90486,1.90486,41000000.0
2008-01-09 13:19:00,1.90503,1.90503,1.90446,1.90446,36000000.0
2008-01-09 13:20:00,1.90429,1.90429,1.9042,1.90421,36000000.0
2008-01-09 13:21:00,1.90417,1.90417,1.90392,1.90392,54000000.0
2008-01-09 13:22:00,1.90379,1.90379,1.90349,1.90367,41000000.0
2008-01-09 13:23:00,1.90387,1.90393,1.90387,1.90393,11000000.0
2008-01-09 13:24:00,1.90373,1.90399,1.90373,1.90399,23000000.0
2008-01-09 13:25:00,1.90401,1.90402,1.90384,1.90384,25000000.0
2008-01-09 13:26:00,1.90379,1.90382,1.90363,1.9038,20000000.0
2008-01-09 13:27:00,1.90414,1.90427,1.90414,1.90422,32000000.0
2008-01-09 13:28:00,1.90427,1.90446,1.90427,1.90442,26000000.0
2008-01-09 13:29:00,1.90446,1.90446,1.9042,1.90434,25000000.0
2008-01-09 13:30:00,1.9041,1.90421,1.90363,1.90388,16000000.0
2008-01-09 13:31:00,1.90373,1.90381,1.9036,1.90379,21000000.0
2008-01-09 13:32:00,1.90381,1.90385,1.90349,1.90361,28000000.0
2008-01-09 13:33:00,1.90372,1.90372,1.90314,1.90329,18000000.0
2008-01-09 13:34:00,1.90318,1.90318,1.90273,1.90275,35000000.0
2008-01-09 13:35:00,1.90268,1.90268,1.90227,1.90248,10000000.0
2008-01-09 13:36:00,1.90247,1.90261,1.90229,1.90231,40000000.0
2008-01-09 13:37:00,1.90231,1.90265,1.90231,1.90255,22000000.0
2008-01-09 13:38:00,1.90259,1.9026,1.90235,1.90254,39000000.0
2008-01-09 13:39:00,1.90259,1.90261,1.90239,1.90239,32000000.0
2008-01-09 13:40:00,1.90249,1.90254,1.90163,1.90163,35000000.0
2008-01-09 13:41:00,1.90146,1.90158,1.90141,1.90151,27000000.0
2008-01-09 13:42:00,1.90145,1.9016,1.90133,1.90133,32000000.0
2008-01-09 13:43:00,1.9012,1.9013,1.90096,1.9011,26000000.0
2008-01-09 13:44:00,1.90134,1.90142,1.90064,1.901,25000000.0
2008-01-09 13:45:00,1.9009,1.90097,1.90001,1.90001,21000000.0
2008-01-09 13:46:00,1.89973,1.89973,1.89915,1.89915,13000000.0
2008-01-09 13:47:00,1.89905,1.89912,1.89893,1.89904,22000000.0
2008-01-09 13:48:00,1.89904,1.89951,1.89904,1.89951,21000000.0
2008-01-09 13:49:00,1.89931,1.89997,1.89931,1.89986,24000000.0
2008-01-09 13:50:00,1.90014,1.90014,1.89987,1.89991,27000000.0
2008-01-09 13:51:00,1.89977,1.89977,1.89962,1.8997,27000000.0
2008-01-09 13:52:00,1.89961,1.89975,1.89959,1.89965,31000000.0
2008-01-09 13:53:00,1.89973,1.89995,1.89967,1.89992,31000000.0
2008-01-09 13:54:00,1.9001,1.9001,1.89988,1.89998,28000000.0
2008-01-09 13:55:00,1.90003,1.90003,1.89979,1.90002,33000000.0
2008-01-09 13:56:00,1.90051,1.90081,1.90051,1.90064,23000000.0
2008-01-09 13:57:00,1.90092,1.90106,1.90087,1.90106,19000000.0
2008-01-09 13:58:00,1.90124,1.90158,1.90124,1.90158,30000000.0
2008-01-09 13:59:00,1.90126,1.90135,1.90096,1.90135,39000000.0
2008-01-09 14:00:00,1.90118,1.90126,1.90101,1.90101,30000000.0
2008-01-09 14:01:00,1.90108,1.90132,1.90108,1.90131,16000000.0
2008-01-09 14:02:00,1.90138,1.90158,1.90137,1.90158,34000000.0
2008-01-09 14:03:00,1.90159,1.9018,1.9014,1.90162,24000000.0
2008-01-09 14:04:00,1.90142,1.90153,1.90142,1.90145,20000000.0
2008-01-09 14:05:00,1.90106,1.90115,1.90036,1.90115,31000000.0
2008-01-09 14:06:00,1.90125,1.90137,1.90122,1.90123,28000000.0
2008-01-09 14:07:00,1.90136,1.90136,1.9011,1.90123,32000000.0
2008-01-09 14:08:00,1.90132,1.90182,1.90132,1.90182,22000000.0
2008-01-09 14:09:00,1.90217,1.90256,1.90217,1.90256,15000000.0
2008-01-09 14:10:00,1.90216,1.90216,1.90189,1.90189,24000000.0
2008-01-09 14:11:00,1.90217,1.90237,1.90208,1.90236,22000000.0
2008-01-09 14:12:00,1.90214,1.90214,1.90184,1.90203,17000000.0
2008-01-09 14:13:00,1.902,1.90209,1.90179,1.90203,19000000.0
2008-01-09 14:14:00,1.90177,1.90177,1.90142,1.90142,22000000.0
2008-01-09 14:15:00,1.90168,1.90175,1.90141,1.90156,26000000.0
2008-01-09 14:16:00,1.90178,1.90189,1.90167,1.90172,10000000.0
2008-01-09 14:17:00,1.90175,1.90187,1.90169,1.90187,8000000.0
2008-01-09 14:18:00,1.90208,1.90211,1.90179,1.90179,13000000.0
2008-01-09 14:19:00,1.90161,1.90161,1.90146,1.90159,29000000.0
2008-01-09 14:20:00,1.90154,1.90154,1.90121,1.90121,15000000.0
2008-01-09 14:21:00,1.90099,1.90118,1.90083,1.90108,18000000.0
2008-01-09 14:22:00,1.9012,1.9012,1.901,1.90105,10000000.0
2008-01-09 14:23:00,1.90083,1.90152,1.90083,1.90142,24000000.0
2008-01-09 14:24:00,1.90125,1.90134,1.90123,1.90123,17000000.0
2008-01-09 14:25:00,1.90127,1.90165,1.90127,1.90146,31000000.0
2008-01-09 14:26:00,1.90136,1.90136,1.90083,1.90083,14000000.0
2008-01-09 14:27:00,1.90027,1.90027,1.89886,1.89886,14000000.0
2008-01-09 14:28:00,1.89889,1.89891,1.89791,1.89791,9000000.0
2008-01-09 14:29:00,1.89773,1.89783,1.89763,1.89783,7000000.0
2008-01-09 14:30:00,1.89815,1.89817,1.8979,1.89797,17000000.0
2008-01-09 14:31:00,1.89784,1.89784,1.89735,1.89735,21000000.0
2008-01-09 14:32:00,1.89775,1.8981,1.89775,1.89809,8000000.0
2008-01-09 14:33:00,1.8983,1.8983,1.89805,1.89823,10000000.0
2008-01-09 14:34:00,1.89856,1.89866,1.89849,1.89849,11000000.0
2008-01-09 14:35:00,1.89857,1.8991,1.89851,1.8991,7000000.0
2008-01-09 14:36:00,1.89901,1.89907,1.89883,1.89889,8000000.0
2008-01-09 14:37:00,1.89919,1.89919,1.89889,1.89906,11000000.0
2008-01-09 14:38:00,1.89907,1.89916,1.899,1.89902,7000000.0
2008-01-09 14:39:00,1.89879,1.89879,1.89846,1.89871,8000000.0
2008-01-09 14:40:00,1.8985,1.8985,1.89806,1.89831,8000000.0
2008-01-09 14:41:00,1.89845,1.89868,1.89845,1.89865,10000000.0
2008-01-09 14:42:00,1.89868,1.89901,1.89868,1.89901,9000000.0
2008-01-09 14:43:00,1.89898,1.89933,1.89895,1.89933,8000000.0
2008-01-09 14:44:00,1.89931,1.89946,1.89914,1.89946,8000000.0
2008-01-09 14:45:00,1.89954,1.89954,1.89875,1.89875,7000000.0
2008-01-09 14:46:00,1.89904,1.89925,1.89878,1.89924,9000000.0
2008-01-09 14:47:00,1.89965,1.89965,1.89891,1.89891,8000000.0
2008-01-09 14:48:00,1.89923,1.89933,1.89886,1.89914,8000000.0
2008-01-09 14:49:00,1.89919,1.89919,1.89871,1.89871,9000000.0
2008-01-09 14:50:00,1.89843,1.89858,1.8981,1.89836,7000000.0
2008-01-09 14:51:00,1.89852,1.89915,1.89852,1.89883,10000000.0
2008-01-09 14:52:00,1.89887,1.89901,1.89867,1.89899,7000000.0
2008-01-09 14:53:00,1.89909,1.89909,1.89863,1.89867,7000000.0
2008-01-09 14:54:00,1.89853,1.8986,1.89841,1.89849,8000000.0
2008-01-09 14:55:00,1.89832,1.89832,1.89805,1.89828,7000000.0
2008-01-09 14:56:00,1.89814,1.89821,1.898,1.89814,8000000.0
2008-01-09 14:57:00,1.89846,1.89875,1.89846,1.89875,7000000.0
2008-01-09 14:58:00,1.89859,1.8989,1.89859,1.8989,8000000.0
2008-01-09 14:59:00,1.89908,1.89966,1.89908,1.89966,8000000.0
2008-01-09 15:00:00,1.89977,1.89977,1.89964,1.8997,7000000.0
2008-01-09 15:01:00,1.89946,1.8997,1.89921,1.89921,8000000.0
2008-01-09 15:02:00,1.89876,1.89876,1.89807,1.89818,7000000.0
2008-01-09 15:03:00,1.89866,1.8987,1.89857,1.8987,7000000.0
2008-01-09 15:04:00,1.89879,1.89913,1.89879,1.89905,8000000.0
2008-01-09 15:05:00,1.89868,1.89868,1.89819,1.89821,7000000.0
2008-01-09 15:06:00,1.89811,1.89838,1.89811,1.89819,8000000.0
2008-01-09 15:07:00,1.89798,1.8982,1.89774,1.8982,11000000.0
2008-01-09 15:08:00,1.89834,1.89861,1.89834,1.89859,8000000.0
2008-01-09 15:09:00,1.89827,1.89872,1.89797,1.89872,7000000.0
2008-01-09 15:10:00,1.8982,1.8982,1.89737,1.89737,7000000.0
2008-01-09 15:11:00,1.89741,1.89757,1.89731,1.89742,11000000.0
2008-01-09 15:12:00,1.89749,1.89801,1.89749,1.89801,10000000.0
2008-01-09 15:13:00,1.89813,1.89822,1.89785,1.89811,9000000.0
2008-01-09 15:14:00,1.89776,1.89776,1.89721,1.8974,10000000.0
2008-01-09 15:15:00,1.89722,1.89774,1.89722,1.89774,8000000.0
2008-01-09 15:16:00,1.8975,1.89808,1.8975,1.89808,9000000.0
2008-01-09 15:17:00,1.89865,1.89874,1.89852,1.89852,9000000.0
2008-01-09 15:18:00,1.89861,1.89866,1.89842,1.89864,8000000.0
2008-01-09 15:19:00,1.89862,1.89868,1.89839,1.89839,7000000.0
2008-01-09 15:20:00,1.89823,1.8989,1.89823,1.8989,9000000.0
2008-01-09 15:21:00,1.89882,1.89882,1.89823,1.89823,8000000.0
2008-01-09 15:22:00,1.89871,1.899,1.89869,1.89889,9000000.0
2008-01-09 15:23:00,1.89944,1.89984,1.89936,1.89984,8000000.0
2008-01-09 15:24:00,1.89988,1.89996,1.89973,1.89982,8000000.0
2008-01-09 15:25:00,1.89998,1.90019,1.89992,1.89992,7000000.0
2008-01-09 15:26:00,1.90006,1.90039,1.90006,1.90039,7000000.0
2008-01-09 15:27:00,1.90023,1.9003,1.89989,1.89989,7000000.0
2008-01-09 15:28:00,1.90003,1.9001,1.89993,1.90002,11000000.0
2008-01-09 15:29:00,1.89998,1.90006,1.89972,1.90006,7000000.0
2008-01-09 15:30:00,1.90016,1.90016,1.89992,1.89992,9000000.0
2008-01-09 15:31:00,1.89967,1.89984,1.8996,1.89972,9000000.0
2008-01-09 15:32:00,1.89994,1.90014,1.89991,1.90014,10000000.0
2008-01-09 15:33:00,1.90025,1.90038,1.90025,1.90037,8000000.0
2008-01-09 15:34:00,1.9003,1.9006,1.89993,1.9006,9000000.0
2008-01-09 15:35:00,1.90038,1.90038,1.89969,1.89969,7000000.0
2008-01-09 15:36:00,1.89896,1.89922,1.89896,1.89905,7000000.0
2008-01-09 15:37:00,1.89913,1.89913,1.89879,1.89882,8000000.0
2008-01-09 15:38:00,1.89723,1.89915,1.89723,1.89915,7000000.0
2008-01-09 15:39:00,1.89918,1.89944,1.8991,1.89925,10000000.0
2008-01-09 15:40:00,1.89936,1.89942,1.89929,1.89939,9000000.0
2008-01-09 15:41:00,1.89937,1.89939,1.89916,1.89918,11000000.0
2008-01-09 15:42:00,1.89932,1.89932,1.89892,1.89894,8000000.0
2008-01-09 15:43:00,1.8991,1.89913,1.89863,1.8988,8000000.0
2008-01-09 15:44:00,1.89876,1.89911,1.89869,1.89893,8000000.0
2008-01-09 15:45:00,1.89856,1.89856,1.8982,1.89835,8000000.0
2008-01-09 15:46:00,1.89824,1.89835,1.89793,1.89793,10000000.0
2008-01-09 15:47:00,1.89811,1.89828,1.89802,1.89828,7000000.0
2008-01-09 15:48:00,1.89852,1.89877,1.89852,1.89859,7000000.0
2008-01-09 15:49:00,1.8986,1.89887,1.8986,1.89887,8000000.0
2008-01-09 15:50:00,1.89906,1.89925,1.899,1.89917,8000000.0
2008-01-09 15:51:00,1.89892,1.89934,1.89892,1.89934,9000000.0
2008-01-09 15:52:00,1.89961,1.89961,1.8991,1.89925,7000000.0
2008-01-09 15:53:00,1.89904,1.89919,1.89901,1.89906,7000000.0
2008-01-09 15:54:00,1.89915,1.89915,1.89887,1.89892,11000000.0
2008-01-09 15:55:00,1.89902,1.89961,1.89902,1.89961,9000000.0
2008-01-09 15:56:00,1.89961,1.89983,1.89961,1.89961,7000000.0
2008-01-09 15:57:00,1.89957,1.89959,1.8994,1.89955,10000000.0
2008-01-09 15:58:00,1.8996,1.90003,1.8996,1.90003,10000000.0
2008-01-09 15:59:00,1.90003,1.90033,1.89976,1.90033,7000000.0
2008-01-09 16:00:00,1.90038,1.90063,1.90027,1.90063,7000000.0
2008-01-09 16:01:00,1.90127,1.90197,1.90127,1.90191,9000000.0
2008-01-09 16:02:00,1.90194,1.90207,1.90181,1.90181,8000000.0
2008-01-09 16:03:00,1.90188,1.90188,1.90142,1.90142,11000000.0
2008-01-09 16:04:00,1.90092,1.90112,1.90086,1.90101,8000000.0
2008-01-09 16:05:00,1.90095,1.90132,1.90095,1.901,9000000.0
2008-01-09 16:06:00,1.90021,1.90035,1.90014,1.90024,10000000.0
2008-01-09 16:07:00,1.90041,1.90041,1.90023,1.90023,10000000.0
2008-01-09 16:08:00,1.90058,1.90121,1.90049,1.90121,8000000.0
2008-01-09 16:09:00,1.90116,1.9015,1.90116,1.9015,7000000.0
2008-01-09 16:10:00,1.90165,1.90176,1.90161,1.90162,7000000.0
2008-01-09 16:11:00,1.90122,1.9014,1.90104,1.9013,10000000.0
2008-01-09 16:12:00,1.90089,1.90089,1.90018,1.90018,9000000.0
2008-01-09 16:13:00,1.89967,1.89988,1.89954,1.89987,7000000.0
2008-01-09 16:14:00,1.90028,1.90028,1.89988,1.89988,11000000.0
2008-01-09 16:15:00,1.90007,1.90008,1.89956,1.89956,7000000.0
2008-01-09 16:16:00,1.89885,1.89895,1.89869,1.89894,7000000.0
2008-01-09 16:17:00,1.89901,1.89901,1.89869,1.89881,11000000.0
2008-01-09 16:18:00,1.89919,1.89936,1.89907,1.89936,11000000.0
2008-01-09 16:19:00,1.899,1.899,1.8988,1.89895,11000000.0
2008-01-09 16:20:00,1.89884,1.89884,1.89866,1.89866,9000000.0
2008-01-09 16:21:00,1.89895,1.89901,1.89894,1.89899,9000000.0
2008-01-09 16:22:00,1.89894,1.89894,1.89846,1.89881,8000000.0
2008-01-09 16:23:00,1.89869,1.8988,1.89855,1.89855,8000000.0
2008-01-09 16:24:00,1.89852,1.89852,1.89831,1.89835,10000000.0
2008-01-09 16:25:00,1.89834,1.89843,1.89819,1.89822,7000000.0
2008-01-09 16:26:00,1.89836,1.8985,1.89835,1.89847,7000000.0
2008-01-09 16:27:00,1.89837,1.89852,1.89827,1.89827,11000000.0
2008-01-09 16:28:00,1.89803,1.89832,1.8979,1.89792,11000000.0
2008-01-09 16:29:00,1.89806,1.89832,1.89799,1.89826,7000000.0
2008-01-09 16:30:00,1.89832,1.89832,1.89791,1.89818,8000000.0
2008-01-09 16:31:00,1.89818,1.89832,1.89812,1.89832,7000000.0
2008-01-09 16:32:00,1.89841,1.89862,1.89836,1.89862,8000000.0
2008-01-09 16:33:00,1.89833,1.8986,1.89829,1.8986,11000000.0
2008-01-09 16:34:00,1.89851,1.89863,1.89837,1.89837,8000000.0
2008-01-09 16:35:00,1.89831,1.89845,1.89831,1.89844,7000000.0
2008-01-09 16:36:00,1.89874,1.89874,1.89853,1.89853,8000000.0
2008-01-09 16:37:00,1.89866,1.89866,1.89839,1.8986,8000000.0
2008-01-09 16:38:00,1.89858,1.89858,1.89827,1.89834,7000000.0
2008-01-09 16:39:00,1.89829,1.89829,1.89767,1.89767,8000000.0
2008-01-09 16:40:00,1.89756,1.89756,1.89674,1.89674,11000000.0
2008-01-09 16:41:00,1.89653,1.89669,1.89638,1.89664,10000000.0
2008-01-09 16:42:00,1.89662,1.89662,1.8964,1.89659,7000000.0
2008-01-09 16:43:00,1.89673,1.89673,1.89649,1.89651,7000000.0
2008-01-09 16:44:00,1.89632,1.89672,1.89632,1.89668,7000000.0
2008-01-09 16:45:00,1.89654,1.89696,1.89647,1.89696,11000000.0
2008-01-09 16:46:00,1.89741,1.89754,1.8971,1.89742,11000000.0
2008-01-09 16:47:00,1.89763,1.89771,1.89762,1.89764,7000000.0
2008-01-09 16:48:00,1.89825,1.89864,1.89813,1.89813,10000000.0
2008-01-09 16:49:00,1.89802,1.89802,1.89697,1.89697,8000000.0
2008-01-09 16:50:00,1.89693,1.89755,1.89693,1.89755,8000000.0
2008-01-09 16:51:00,1.89743,1.8975,1.89727,1.8975,9000000.0
2008-01-09 16:52:00,1.89766,1.89793,1.89766,1.89793,7000000.0
2008-01-09 16:53:00,1.89844,1.89861,1.89785,1.89785,8000000.0
2008-01-09 16:54:00,1.89756,1.89787,1.89756,1.89787,7000000.0
2008-01-09 16:55:00,1.89822,1.899,1.89822,1.89895,11000000.0
2008-01-09 16:56:00,1.89886,1.89886,1.89848,1.89873,11000000.0
2008-01-09 16:57:00,1.89928,1.89941,1.89926,1.89932,7000000.0
2008-01-09 16:58:00,1.89912,1.89912,1.89846,1.89894,8000000.0
2008-01-09 16:59:00,1.8972,1.89867,1.8972,1.89753,7000000.0
2008-01-09 17:00:00,1.89731,1.89796,1.89731,1.89786,11000000.0
2008-01-09 17:01:00,1.8982,1.89824,1.89817,1.89817,7000000.0
2008-01-09 17:02:00,1.89839,1.89883,1.89839,1.89872,8000000.0
2008-01-09 17:03:00,1.89859,1.89866,1.89683,1.89822,7000000.0
2008-01-09 17:04:00,1.89828,1.89854,1.89828,1.89844,7000000.0
2008-01-09 17:05:00,1.89857,1.89857,1.89834,1.89835,10000000.0
2008-01-09 17:06:00,1.89852,1.89904,1.89852,1.89865,9000000.0
2008-01-09 17:07:00,1.89817,1.89836,1.89817,1.89831,8000000.0
2008-01-09 17:08:00,1.8982,1.89842,1.8979,1.89842,9000000.0
2008-01-09 17:09:00,1.89799,1.89807,1.89792,1.89807,8000000.0
2008-01-09 17:10:00,1.89798,1.89798,1.89741,1.89741,9000000.0
2008-01-09 17:11:00,1.89745,1.89745,1.89728,1.89728,8000000.0
2008-01-09 17:12:00,1.89727,1.89745,1.89724,1.89738,7000000.0
2008-01-09 17:13:00,1.89708,1.89708,1.89687,1.89687,8000000.0
2008-01-09 17:14:00,1.89677,1.89712,1.89677,1.89712,8000000.0
2008-01-09 17:15:00,1.8969,1.89695,1.89684,1.89686,7000000.0
2008-01-09 17:16:00,1.89687,1.89716,1.8967,1.89716,10000000.0
2008-01-09 17:17:00,1.89731,1.89734,1.89719,1.89726,7000000.0
2008-01-09 17:18:00,1.89727,1.89756,1.89716,1.89744,9000000.0
2008-01-09 17:19:00,1.89756,1.89756,1.89712,1.89716,7000000.0
2008-01-09 17:20:00,1.89735,1.89735,1.89713,1.89729,8000000.0
2008-01-09 17:21:00,1.89716,1.89757,1.89716,1.89757,10000000.0
2008-01-09 17:22:00,1.89751,1.89764,1.89751,1.89758,8000000.0
2008-01-09 17:23:00,1.89758,1.8979,1.89742,1.8979,8000000.0
2008-01-09 17:24:00,1.89825,1.89825,1.89783,1.89787,7000000.0
2008-01-09 17:25:00,1.89765,1.89793,1.89765,1.89791,7000000.0
2008-01-09 17:26:00,1.89783,1.8981,1.89712,1.89712,7000000.0
2008-01-09 17:27:00,1.89686,1.89697,1.89672,1.89697,9000000.0
2008-01-09 17:28:00,1.897,1.89707,1.89666,1.89666,7000000.0
2008-01-09 17:29:00,1.89692,1.89761,1.89692,1.89756,8000000.0
2008-01-09 17:30:00,1.89779,1.89802,1.89767,1.89802,8000000.0
2008-01-09 17:31:00,1.89845,1.89845,1.89795,1.89795,9000000.0
2008-01-09 17:32:00,1.89796,1.8981,1.89769,1.89771,8000000.0
2008-01-09 17:33:00,1.89778,1.8979,1.89758,1.89758,11000000.0
2008-01-09 17:34:00,1.89737,1.89747,1.8972,1.89747,9000000.0
2008-01-09 17:35:00,1.89773,1.89795,1.89767,1.8979,7000000.0
2008-01-09 17:36:00,1.89785,1.89806,1.89783,1.89805,7000000.0
2008-01-09 17:37:00,1.89821,1.89821,1.89796,1.89798,7000000.0
2008-01-09 17:38:00,1.89774,1.89775,1.89746,1.89757,8000000.0
2008-01-09 17:39:00,1.89768,1.89772,1.89759,1.89768,7000000.0
2008-01-09 17:40:00,1.89787,1.89793,1.89773,1.89773,9000000.0
2008-01-09 17:41:00,1.89746,1.8975,1.89732,1.89735,8000000.0
2008-01-09 17:42:00,1.8976,1.89779,1.89748,1.89779,11000000.0
2008-01-09 17:43:00,1.89786,1.89789,1.8974,1.89744,7000000.0
2008-01-09 17:44:00,1.89725,1.89777,1.89725,1.89767,10000000.0
2008-01-09 17:45:00,1.89776,1.89785,1.89771,1.89783,7000000.0
2008-01-09 17:46:00,1.89765,1.89765,1.89691,1.89691,8000000.0
2008-01-09 17:47:00,1.89675,1.89675,1.89633,1.89652,8000000.0
2008-01-09 17:48:00,1.89675,1.89675,1.89653,1.89674,7000000.0
2008-01-09 17:49:00,1.89693,1.89714,1.8965,1.8965,7000000.0
2008-01-09 17:50:00,1.89635,1.89707,1.89635,1.89707,7000000.0
2008-01-09 17:51:00,1.8973,1.8973,1.89678,1.89697,7000000.0
2008-01-09 17:52:00,1.89699,1.89699,1.89666,1.8968,7000000.0
2008-01-09 17:53:00,1.89674,1.89677,1.89658,1.89658,7000000.0
2008-01-09 17:54:00,1.89639,1.89699,1.89639,1.89699,11000000.0
2008-01-09 17:55:00,1.89709,1.89709,1.8969,1.89703,7000000.0
2008-01-09 17:56:00,1.89809,1.89817,1.89791,1.89791,7000000.0
2008-01-09 17:57:00,1.89782,1.89798,1.89768,1.89798,10000000.0
2008-01-09 17:58:00,1.8981,1.8982,1.89788,1.89812,10000000.0
2008-01-09 17:59:00,1.89802,1.89878,1.89799,1.89878,10000000.0
2008-01-09 18:00:00,1.89893,1.899,1.89867,1.89871,10000000.0
2008-01-09 18:01:00,1.89865,1.89891,1.89865,1.89891,8000000.0
2008-01-09 18:02:00,1.89914,1.89927,1.89884,1.8992,8000000.0
2008-01-09 18:03:00,1.89973,1.89973,1.89941,1.89941,10000000.0
2008-01-09 18:04:00,1.89927,1.89972,1.89927,1.89969,8000000.0
2008-01-09 18:05:00,1.89958,1.8997,1.89949,1.89953,10000000.0
2008-01-09 18:06:00,1.89951,1.89958,1.89941,1.89944,10000000.0
2008-01-09 18:07:00,1.89966,1.89969,1.89953,1.89969,8000000.0
2008-01-09 18:08:00,1.89969,1.89969,1.89947,1.89947,8000000.0
2008-01-09 18:09:00,1.89947,1.89996,1.89947,1.89996,8000000.0
2008-01-09 18:10:00,1.90031,1.90058,1.8994,1.8994,11000000.0
2008-01-09 18:11:00,1.89926,1.89961,1.89926,1.89961,7000000.0
2008-01-09 18:12:00,1.89966,1.89966,1.89943,1.89957,9000000.0
2008-01-09 18:13:00,1.89968,1.89968,1.89908,1.89956,11000000.0
2008-01-09 18:14:00,1.89984,1.89984,1.89933,1.89933,7000000.0
2008-01-09 18:15:00,1.89882,1.89938,1.89882,1.89938,8000000.0
2008-01-09 18:16:00,1.89946,1.89991,1.89946,1.89968,11000000.0
2008-01-09 18:17:00,1.89999,1.90016,1.89995,1.90016,10000000.0
2008-01-09 18:18:00,1.90024,1.90093,1.90013,1.90093,8000000.0
2008-01-09 18:19:00,1.90091,1.90091,1.90044,1.90087,9000000.0
2008-01-09 18:20:00,1.90116,1.90124,1.90093,1.90119,7000000.0
2008-01-09 18:21:00,1.90105,1.90107,1.8989,1.9006,11000000.0
2008-01-09 18:22:00,1.90053,1.90053,1.90015,1.90015,11000000.0
2008-01-09 18:23:00,1.89973,1.89973,1.89935,1.89955,8000000.0
2008-01-09 18:24:00,1.9001,1.9001,1.89968,1.89974,10000000.0
2008-01-09 18:25:00,1.89951,1.89951,1.89935,1.89939,7000000.0
2008-01-09 18:26:00,1.89934,1.9001,1.89934,1.9001,8000000.0
2008-01-09 18:27:00,1.90048,1.90068,1.90048,1.90068,7000000.0
2008-01-09 18:28:00,1.90033,1.90044,1.90012,1.90025,7000000.0
2008-01-09 18:29:00,1.90063,1.90063,1.90047,1.90048,7000000.0
2008-01-09 18:30:00,1.90035,1.90068,1.90026,1.90068,8000000.0
2008-01-09 18:31:00,1.90056,1.90061,1.9005,1.90054,9000000.0
2008-01-09 18:32:00,1.9007,1.90085,1.9007,1.90072,11000000.0
2008-01-09 18:33:00,1.90064,1.90064,1.9004,1.9005,11000000.0
2008-01-09 18:34:00,1.90022,1.90022,1.89992,1.90004,7000000.0
2008-01-09 18:35:00,1.90023,1.90059,1.90022,1.90037,8000000.0
2008-01-09 18:36:00,1.90006,1.9002,1.90003,1.90017,7000000.0
2008-01-09 18:37:00,1.9002,1.9002,1.9,1.90003,8000000.0
2008-01-09 18:38:00,1.90014,1.90014,1.8998,1.89994,8000000.0
2008-01-09 18:39:00,1.89987,1.90003,1.89979,1.89979,7000000.0
2008-01-09 18:40:00,1.89981,1.90006,1.89981,1.90006,7000000.0
2008-01-09 18:41:00,1.90021,1.90036,1.90021,1.90021,8000000.0
2008-01-09 18:42:00,1.90014,1.90023,1.90003,1.90011,11000000.0
2008-01-09 18:43:00,1.9,1.9,1.8997,1.9,8000000.0
2008-01-09 18:44:00,1.89988,1.90011,1.89987,1.89987,7000000.0
2008-01-09 18:45:00,1.90021,1.90021,1.8999,1.90002,11000000.0
2008-01-09 18:46:00,1.8999,1.90003,1.89977,1.89982,9000000.0
2008-01-09 18:47:00,1.89982,1.89994,1.89946,1.89946,8000000.0
2008-01-09 18:48:00,1.90013,1.90013,1.89993,1.90009,9000000.0
2008-01-09 18:49:00,1.89997,1.90058,1.8999,1.90052,7000000.0
2008-01-09 18:50:00,1.9006,1.90064,1.90049,1.90056,11000000.0
2008-01-09 18:51:00,1.90051,1.90089,1.90051,1.90077,7000000.0
2008-01-09 18:52:00,1.90067,1.90128,1.90067,1.90118,8000000.0
2008-01-09 18:53:00,1.90095,1.90111,1.90082,1.90085,11000000.0
2008-01-09 18:54:00,1.90084,1.90105,1.90084,1.90101,7000000.0
2008-01-09 18:55:00,1.90142,1.9015,1.90135,1.9015,7000000.0
2008-01-09 18:56:00,1.90146,1.90159,1.90126,1.90126,7000000.0
2008-01-09 18:57:00,1.90124,1.90124,1.90059,1.90059,10000000.0
2008-01-09 18:58:00,1.90064,1.90085,1.90058,1.90084,9000000.0
2008-01-09 18:59:00,1.90087,1.9009,1.90055,1.90055,8000000.0
2008-01-09 19:00:00,1.90012,1.90032,1.89992,1.90032,7000000.0
2008-01-09 19:01:00,1.90069,1.90076,1.90062,1.90072,7000000.0
2008-01-09 19:02:00,1.90084,1.90084,1.90049,1.90049,8000000.0
2008-01-09 19:03:00,1.90037,1.90047,1.90035,1.90036,7000000.0
2008-01-09 19:04:00,1.90073,1.90102,1.90073,1.90102,8000000.0
2008-01-09 19:05:00,1.90109,1.90109,1.90083,1.90083,8000000.0
2008-01-09 19:06:00,1.90086,1.90105,1.90047,1.90099,8000000.0
2008-01-09 19:07:00,1.90077,1.90083,1.89982,1.89982,9000000.0
2008-01-09 19:08:00,1.89984,1.90021,1.89972,1.90021,8000000.0
2008-01-09 19:09:00,1.90011,1.90013,1.89997,1.89997,7000000.0
2008-01-09 19:10:00,1.89963,1.89963,1.89906,1.8991,11000000.0
2008-01-09 19:11:00,1.8991,1.89932,1.89907,1.89932,10000000.0
2008-01-09 19:12:00,1.8992,1.89945,1.89917,1.89945,7000000.0
2008-01-09 19:13:00,1.89948,1.89948,1.89787,1.89919,8000000.0
2008-01-09 19:14:00,1.89939,1.89951,1.8993,1.8993,8000000.0
2008-01-09 19:15:00,1.89939,1.89956,1.8992,1.8992,10000000.0
2008-01-09 19:16:00,1.89928,1.89932,1.89915,1.89929,8000000.0
2008-01-09 19:17:00,1.89943,1.89993,1.89943,1.89969,10000000.0
2008-01-09 19:18:00,1.89959,1.89966,1.89944,1.89959,11000000.0
2008-01-09 19:19:00,1.89935,1.89935,1.89867,1.89912,8000000.0
2008-01-09 19:20:00,1.89923,1.89925,1.89911,1.89925,11000000.0
2008-01-09 19:21:00,1.89941,1.89961,1.89941,1.89951,10000000.0
2008-01-09 19:22:00,1.89952,1.89952,1.89923,1.89935,9000000.0
2008-01-09 19:23:00,1.899,1.89974,1.89898,1.89974,8000000.0
2008-01-09 19:24:00,1.90003,1.90003,1.89936,1.89936,9000000.0
2008-01-09 19:25:00,1.89941,1.90026,1.89941,1.90026,9000000.0
2008-01-09 19:26:00,1.9003,1.90048,1.9003,1.90042,7000000.0
2008-01-09 19:27:00,1.9004,1.90045,1.9003,1.90045,8000000.0
2008-01-09 19:28:00,1.90025,1.90025,1.89944,1.89944,10000000.0
2008-01-09 19:29:00,1.89945,1.89981,1.89945,1.89973,7000000.0
2008-01-09 19:30:00,1.89948,1.89962,1.89941,1.89948,10000000.0
2008-01-09 19:31:00,1.89947,1.89956,1.89941,1.89941,7000000.0
2008-01-09 19:32:00,1.89964,1.89966,1.8994,1.89942,10000000.0
2008-01-09 19:33:00,1.89915,1.89948,1.89915,1.89915,7000000.0
2008-01-09 19:34:00,1.89984,1.89992,1.8997,1.89971,8000000.0
2008-01-09 19:35:00,1.89946,1.89957,1.89933,1.89957,7000000.0
2008-01-09 19:36:00,1.89968,1.89978,1.89952,1.89952,7000000.0
2008-01-09 19:37:00,1.89944,1.89948,1.8992,1.8992,8000000.0
2008-01-09 19:38:00,1.89916,1.8993,1.89916,1.89927,8000000.0
2008-01-09 19:39:00,1.89939,1.8994,1.89912,1.89912,8000000.0
2008-01-09 19:40:00,1.89918,1.89952,1.89918,1.89918,7000000.0
2008-01-09 19:41:00,1.89944,1.89944,1.89901,1.89911,9000000.0
2008-01-09 19:42:00,1.89907,1.89934,1.89899,1.89934,7000000.0
2008-01-09 19:43:00,1.89936,1.89968,1.8992,1.89968,11000000.0
2008-01-09 19:44:00,1.89985,1.89995,1.89985,1.89989,8000000.0
2008-01-09 19:45:00,1.90038,1.90052,1.90028,1.90028,9000000.0
2008-01-09 19:46:00,1.90052,1.90089,1.90052,1.90077,7000000.0
2008-01-09 19:47:00,1.90068,1.9008,1.90049,1.90056,9000000.0
2008-01-09 19:48:00,1.90035,1.90048,1.90029,1.90037,8000000.0
2008-01-09 19:49:00,1.90026,1.90029,1.89997,1.90029,7000000.0
2008-01-09 19:50:00,1.90039,1.90065,1.90037,1.90065,7000000.0
2008-01-09 19:51:00,1.90027,1.90028,1.90015,1.90022,7000000.0
2008-01-09 19:52:00,1.90014,1.90017,1.90002,1.90002,7000000.0
2008-01-09 19:53:00,1.89966,1.8999,1.89949,1.89984,7000000.0
2008-01-09 19:54:00,1.89986,1.89986,1.89949,1.89962,8000000.0
2008-01-09 19:55:00,1.89946,1.8996,1.89928,1.89928,8000000.0
2008-01-09 19:56:00,1.89954,1.90022,1.89944,1.90021,8000000.0
2008-01-09 19:57:00,1.90041,1.90044,1.90028,1.90044,7000000.0
2008-01-09 19:58:00,1.90063,1.90063,1.90028,1.90029,10000000.0
2008-01-09 19:59:00,1.90001,1.90018,1.89994,1.89994,8000000.0
2008-01-09 20:00:00,1.90013,1.90013,1.89967,1.89979,7000000.0
2008-01-09 20:01:00,1.89996,1.89996,1.89983,1.89987,7000000.0
2008-01-09 20:02:00,1.89957,1.89959,1.89917,1.89917,7000000.0
2008-01-09 20:03:00,1.89909,1.89934,1.89909,1.89917,9000000.0
2008-01-09 20:04:00,1.89907,1.89917,1.89885,1.89897,9000000.0
2008-01-09 20:05:00,1.8989,1.89931,1.8989,1.89922,9000000.0
2008-01-09 20:06:00,1.89929,1.89948,1.89929,1.89931,11000000.0
2008-01-09 20:07:00,1.8997,1.89983,1.89964,1.89964,10000000.0
2008-01-09 20:08:00,1.89995,1.90001,1.89985,1.89995,8000000.0
2008-01-09 20:09:00,1.89969,1.89969,1.89945,1.89962,7000000.0
2008-01-09 20:10:00,1.89991,1.90004,1.89982,1.89986,8000000.0
2008-01-09 20:11:00,1.89983,1.90003,1.89979,1.89991,8000000.0
2008-01-09 20:12:00,1.9,1.90009,1.89993,1.90007,7000000.0
2008-01-09 20:13:00,1.90003,1.90015,1.90002,1.90005,10000000.0
2008-01-09 20:14:00,1.9001,1.90016,1.90007,1.90014,7000000.0
2008-01-09 20:15:00,1.89961,1.89998,1.89947,1.89998,7000000.0
2008-01-09 20:16:00,1.90006,1.90021,1.90006,1.90021,7000000.0
2008-01-09 20:17:00,1.90029,1.90106,1.90029,1.901,11000000.0
2008-01-09 20:18:00,1.90049,1.90103,1.90049,1.90099,9000000.0
2008-01-09 20:19:00,1.90075,1.9011,1.90054,1.9011,8000000.0
2008-01-09 20:20:00,1.90115,1.90115,1.90081,1.90091,7000000.0
2008-01-09 20:21:00,1.90116,1.90116,1.90083,1.901,11000000.0
2008-01-09 20:22:00,1.90081,1.90127,1.90081,1.90116,7000000.0
2008-01-09 20:23:00,1.90119,1.90119,1.90102,1.90102,7000000.0
2008-01-09 20:24:00,1.90099,1.90099,1.89996,1.89996,8000000.0
2008-01-09 20:25:00,1.89981,1.90037,1.89981,1.90037,11000000.0
2008-01-09 20:26:00,1.90071,1.90079,1.90037,1.90079,8000000.0
2008-01-09 20:27:00,1.90073,1.90134,1.90066,1.90134,9000000.0
2008-01-09 20:28:00,1.90138,1.90144,1.9013,1.90138,7000000.0
2008-01-09 20:29:00,1.9011,1.9011,1.90052,1.9006,8000000.0
2008-01-09 20:30:00,1.90068,1.90068,1.90044,1.90044,8000000.0
2008-01-09 20:31:00,1.9008,1.90085,1.90071,1.90085,7000000.0
2008-01-09 20:32:00,1.9009,1.90094,1.9008,1.9009,7000000.0
2008-01-09 20:33:00,1.90067,1.90079,1.90063,1.90068,7000000.0
2008-01-09 20:34:00,1.90099,1.9012,1.90099,1.90104,8000000.0
2008-01-09 20:35:00,1.90081,1.90139,1.90081,1.90139,9000000.0
2008-01-09 20:36:00,1.90091,1.90106,1.9003,1.9003,7000000.0
2008-01-09 20:37:00,1.90022,1.90025,1.90003,1.90025,11000000.0
2008-01-09 20:38:00,1.90053,1.90053,1.90008,1.90008,10000000.0
2008-01-09 20:39:00,1.90018,1.90018,1.89987,1.90013,9000000.0
2008-01-09 20:40:00,1.90008,1.9002,1.90005,1.90017,8000000.0
2008-01-09 20:41:00,1.90008,1.90008,1.89991,1.89996,8000000.0
2008-01-09 20:42:00,1.90006,1.90047,1.90006,1.90011,11000000.0
2008-01-09 20:43:00,1.9003,1.9003,1.89999,1.90023,8000000.0
2008-01-09 20:44:00,1.90054,1.90072,1.90019,1.90019,10000000.0
2008-01-09 20:45:00,1.90026,1.9006,1.90026,1.9006,7000000.0
2008-01-09 20:46:00,1.90033,1.90035,1.9,1.9,8000000.0
2008-01-09 20:47:00,1.90011,1.90015,1.89987,1.89987,7000000.0
2008-01-09 20:48:00,1.9,1.90055,1.89999,1.90055,10000000.0
2008-01-09 20:49:00,1.90086,1.9009,1.90062,1.90062,7000000.0
2008-01-09 20:50:00,1.90065,1.90123,1.90021,1.90123,8000000.0
2008-01-09 20:51:00,1.9012,1.9012,1.90073,1.90093,9000000.0
2008-01-09 20:52:00,1.90087,1.90095,1.90081,1.90086,11000000.0
2008-01-09 20:53:00,1.90072,1.90072,1.90019,1.90019,11000000.0
2008-01-09 20:54:00,1.90055,1.9008,1.90055,1.90073,11000000.0
2008-01-09 20:55:00,1.90078,1.90084,1.90068,1.90081,8000000.0
2008-01-09 20:56:00,1.90122,1.90122,1.90084,1.90086,7000000.0
2008-01-09 20:57:00,1.90067,1.90098,1.90056,1.90098,9000000.0
2008-01-09 20:58:00,1.9009,1.9009,1.90052,1.90079,7000000.0
2008-01-09 20:59:00,1.90079,1.90081,1.90058,1.90058,7000000.0
2008-01-09 21:00:00,1.90086,1.9011,1.90086,1.90098,7000000.0
2008-01-09 21:01:00,1.90074,1.90112,1.90074,1.90112,7000000.0
2008-01-09 21:02:00,1.90105,1.90175,1.90105,1.90175,7000000.0
2008-01-09 21:03:00,1.90156,1.90163,1.90136,1.90163,8000000.0
2008-01-09 21:04:00,1.90137,1.90151,1.90107,1.90137,7000000.0
2008-01-09 21:05:00,1.90128,1.90165,1.90128,1.90153,7000000.0
2008-01-09 21:06:00,1.90175,1.902,1.90175,1.90193,8000000.0
2008-01-09 21:07:00,1.9018,1.90194,1.90172,1.90194,8000000.0
2008-01-09 21:08:00,1.90186,1.90196,1.90181,1.90181,10000000.0
2008-01-09 21:09:00,1.9018,1.90228,1.9018,1.90201,10000000.0
2008-01-09 21:10:00,1.90188,1.90198,1.90135,1.90135,8000000.0
2008-01-09 21:11:00,1.90086,1.90086,1.9005,1.9005,7000000.0
2008-01-09 21:12:00,1.90041,1.90056,1.90041,1.90045,8000000.0
2008-01-09 21:13:00,1.90053,1.90078,1.90024,1.90078,10000000.0
2008-01-09 21:14:00,1.90089,1.90144,1.90079,1.90144,8000000.0
2008-01-09 21:15:00,1.90168,1.90173,1.9015,1.9015,8000000.0
2008-01-09 21:16:00,1.90139,1.90144,1.90129,1.90129,7000000.0
2008-01-09 21:17:00,1.9015,1.90153,1.9013,1.90149,11000000.0
2008-01-09 21:18:00,1.90131,1.90139,1.9013,1.9013,7000000.0
2008-01-09 21:19:00,1.90102,1.90116,1.90065,1.90081,9000000.0
2008-01-09 21:20:00,1.90096,1.90099,1.90082,1.90092,11000000.0
2008-01-09 21:21:00,1.90096,1.90096,1.90064,1.90064,10000000.0
2008-01-09 21:22:00,1.9002,1.9002,1.89912,1.89912,10000000.0
2008-01-09 21:23:00,1.89904,1.89936,1.89904,1.89936,7000000.0
2008-01-09 21:24:00,1.89934,1.89942,1.89925,1.89937,11000000.0
2008-01-09 21:25:00,1.89945,1.89945,1.89917,1.89917,7000000.0
2008-01-09 21:26:00,1.89975,1.90027,1.89975,1.90027,7000000.0
2008-01-09 21:27:00,1.90062,1.90062,1.90023,1.9003,7000000.0
2008-01-09 21:28:00,1.90032,1.90058,1.90009,1.90058,7000000.0
2008-01-09 21:29:00,1.9008,1.9008,1.90033,1.90033,8000000.0
2008-01-09 21:30:00,1.90011,1.90027,1.90009,1.90014,8000000.0
2008-01-09 21:31:00,1.90011,1.90039,1.90006,1.90039,8000000.0
2008-01-09 21:32:00,1.90001,1.90001,1.89876,1.89876,7000000.0
2008-01-09 21:33:00,1.89836,1.89921,1.89836,1.89921,11000000.0
2008-01-09 21:34:00,1.89941,1.90007,1.89941,1.90007,11000000.0
2008-01-09 21:35:00,1.89986,1.90001,1.89969,1.89988,11000000.0
2008-01-09 21:36:00,1.89963,1.90046,1.89963,1.90046,8000000.0
2008-01-09 21:37:00,1.90053,1.90059,1.90042,1.90053,8000000.0
2008-01-09 21:38:00,1.90033,1.90036,1.90011,1.90036,8000000.0
2008-01-09 21:39:00,1.90043,1.90043,1.90026,1.90026,9000000.0
2008-01-09 21:40:00,1.9003,1.90054,1.9003,1.9004,7000000.0
2008-01-09 21:41:00,1.90063,1.90083,1.90063,1.90075,9000000.0
2008-01-09 21:42:00,1.90054,1.9007,1.90039,1.9007,7000000.0
2008-01-09 21:43:00,1.90054,1.90054,1.90018,1.90018,9000000.0
2008-01-09 21:44:00,1.90038,1.90057,1.90038,1.9005,8000000.0
2008-01-09 21:45:00,1.90024,1.9004,1.90018,1.90028,10000000.0
2008-01-09 21:46:00,1.90045,1.90064,1.90045,1.90053,8000000.0
2008-01-09 21:47:00,1.90064,1.90091,1.90064,1.90091,8000000.0
2008-01-09 21:48:00,1.90088,1.90091,1.90063,1.90063,8000000.0
2008-01-09 21:49:00,1.90064,1.90085,1.90064,1.90085,8000000.0
2008-01-09 21:50:00,1.90085,1.90086,1.89986,1.89986,8000000.0
2008-01-09 21:51:00,1.89939,1.89939,1.89917,1.89929,7000000.0
2008-01-09 21:52:00,1.89924,1.89934,1.89909,1.89934,7000000.0
2008-01-09 21:53:00,1.8996,1.90029,1.8996,1.90029,7000000.0
2008-01-09 21:54:00,1.90023,1.90023,1.90002,1.90016,7000000.0
2008-01-09 21:55:00,1.90018,1.90107,1.90018,1.90107,7000000.0
2008-01-09 21:56:00,1.90098,1.90098,1.90051,1.90068,8000000.0
2008-01-09 21:57:00,1.90099,1.90101,1.90038,1.90038,7000000.0
2008-01-09 21:58:00,1.90007,1.90026,1.90005,1.90025,7000000.0
2008-01-09 21:59:00,1.90057,1.90096,1.90057,1.90077,8000000.0
2008-01-09 22:00:00,1.90073,1.9009,1.90066,1.90073,10000000.0
2008-01-09 22:01:00,1.90073,1.90073,1.90042,1.90059,9000000.0
2008-01-09 22:02:00,1.90027,1.90027,1.90004,1.90004,8000000.0
2008-01-09 22:03:00,1.9001,1.9001,1.8999,1.8999,7000000.0
2008-01-09 22:04:00,1.90008,1.90011,1.89987,1.89991,8000000.0
2008-01-09 22:05:00,1.9001,1.9001,1.89992,1.89995,10000000.0
2008-01-09 22:06:00,1.89985,1.89987,1.89961,1.89961,7000000.0
2008-01-09 22:07:00,1.89922,1.89922,1.89881,1.89881,8000000.0
2008-01-09 22:08:00,1.89923,1.89934,1.8992,1.8992,8000000.0
2008-01-09 22:09:00,1.89875,1.89875,1.89798,1.89798,9000000.0
2008-01-09 22:10:00,1.89826,1.89826,1.89815,1.89816,8000000.0
2008-01-09 22:11:00,1.89874,1.89874,1.89852,1.89852,7000000.0
2008-01-09 22:12:00,1.89809,1.8981,1.89793,1.89793,8000000.0
2008-01-09 22:13:00,1.8977,1.89776,1.89765,1.89771,7000000.0
2008-01-09 22:14:00,1.89779,1.89785,1.89763,1.89776,11000000.0
2008-01-09 22:15:00,1.89784,1.89789,1.89768,1.89785,8000000.0
2008-01-09 22:16:00,1.89744,1.89783,1.89728,1.89783,9000000.0
2008-01-09 22:17:00,1.89778,1.89778,1.89742,1.89762,7000000.0
2008-01-09 22:18:00,1.89754,1.89754,1.8972,1.89727,8000000.0
2008-01-09 22:19:00,1.89737,1.89765,1.89737,1.89765,7000000.0
2008-01-09 22:20:00,1.89716,1.89716,1.89666,1.89668,7000000.0
2008-01-09 22:21:00,1.89651,1.8966,1.89651,1.89654,9000000.0
2008-01-09 22:22:00,1.89661,1.89679,1.89661,1.89679,7000000.0
2008-01-09 22:23:00,1.89683,1.89683,1.89664,1.89669,9000000.0
2008-01-09 22:24:00,1.89632,1.89689,1.89632,1.89689,7000000.0
2008-01-09 22:25:00,1.897,1.89701,1.89675,1.89697,8000000.0
2008-01-09 22:26:00,1.89681,1.89696,1.89628,1.8964,9000000.0
2008-01-09 22:27:00,1.89692,1.89744,1.89692,1.89744,8000000.0
2008-01-09 22:28:00,1.8977,1.8977,1.89732,1.89768,8000000.0
2008-01-09 22:29:00,1.89771,1.89797,1.89771,1.89785,10000000.0
2008-01-09 22:30:00,1.89785,1.89858,1.89782,1.89858,7000000.0
2008-01-09 22:31:00,1.89879,1.89879,1.89848,1.89848,9000000.0
2008-01-09 22:32:00,1.89829,1.89866,1.89829,1.89857,8000000.0
2008-01-09 22:33:00,1.89858,1.89861,1.89843,1.89848,7000000.0
2008-01-09 22:34:00,1.89849,1.89914,1.89849,1.89914,7000000.0
2008-01-09 22:35:00,1.89911,1.89914,1.89898,1.89914,8000000.0
2008-01-09 22:36:00,1.89905,1.89931,1.89905,1.89931,10000000.0
2008-01-09 22:37:00,1.89908,1.89934,1.89908,1.8992,7000000.0
2008-01-09 22:38:00,1.8993,1.8995,1.8993,1.89938,8000000.0
2008-01-09 22:39:00,1.89884,1.89899,1.89874,1.89899,10000000.0
2008-01-09 22:40:00,1.89917,1.89928,1.89876,1.89882,7000000.0
2008-01-09 22:41:00,1.89867,1.89895,1.89867,1.89895,8000000.0
2008-01-09 22:42:00,1.8988,1.89884,1.8987,1.89884,8000000.0
2008-01-09 22:43:00,1.89868,1.89868,1.89828,1.89828,7000000.0
2008-01-09 22:44:00,1.89773,1.89789,1.89767,1.89767,11000000.0
2008-01-09 22:45:00,1.89772,1.89788,1.89761,1.89783,7000000.0
2008-01-09 22:46:00,1.89786,1.89819,1.89786,1.89819,8000000.0
2008-01-09 22:47:00,1.89835,1.89867,1.89835,1.89846,11000000.0
2008-01-09 22:48:00,1.89869,1.89873,1.89847,1.89857,8000000.0
2008-01-09 22:49:00,1.89856,1.89875,1.89845,1.89856,7000000.0
2008-01-09 22:50:00,1.89866,1.89871,1.89852,1.89864,7000000.0
2008-01-09 22:51:00,1.89849,1.89921,1.89849,1.89921,10000000.0
2008-01-09 22:52:00,1.89905,1.89925,1.89858,1.89925,8000000.0
2008-01-09 22:53:00,1.89924,1.89924,1.89891,1.89891,7000000.0
2008-01-09 22:54:00,1.89888,1.89911,1.89869,1.89901,8000000.0
2008-01-09 22:55:00,1.89926,1.89926,1.89896,1.89898,7000000.0
2008-01-09 22:56:00,1.8988,1.8988,1.89829,1.89834,7000000.0
2008-01-09 22:57:00,1.89859,1.8989,1.89859,1.8989,7000000.0
2008-01-09 22:58:00,1.89874,1.89874,1.89848,1.89857,7000000.0
2008-01-09 22:59:00,1.89821,1.89861,1.89821,1.89846,7000000.0
2008-01-09 23:00:00,1.89858,1.89873,1.89854,1.89873,8000000.0
2008-01-09 23:01:00,1.89871,1.89876,1.89859,1.89859,8000000.0
2008-01-09 23:02:00,1.89823,1.89823,1.8971,1.8971,8000000.0
2008-01-09 23:03:00,1.89696,1.89715,1.89693,1.89715,7000000.0
2008-01-09 23:04:00,1.89701,1.89744,1.89698,1.89744,8000000.0
2008-01-09 23:05:00,1.89717,1.89727,1.89696,1.89696,8000000.0
2008-01-09 23:06:00,1.89649,1.89704,1.89649,1.89681,9000000.0
2008-01-09 23:07:00,1.89687,1.89706,1.89685,1.89698,10000000.0
2008-01-09 23:08:00,1.89702,1.89723,1.89702,1.89704,7000000.0
2008-01-09 23:09:00,1.89686,1.8972,1.89685,1.89713,9000000.0
2008-01-09 23:10:00,1.89738,1.89738,1.89704,1.89715,11000000.0
2008-01-09 23:11:00,1.89687,1.89716,1.89687,1.89702,7000000.0
2008-01-09 23:12:00,1.89691,1.89707,1.89683,1.89683,7000000.0
2008-01-09 23:13:00,1.89657,1.89687,1.89657,1.89687,7000000.0
2008-01-09 23:14:00,1.89677,1.89709,1.89677,1.89709,11000000.0
2008-01-09 23:15:00,1.8971,1.89729,1.89709,1.89724,9000000.0
2008-01-09 23:16:00,1.8975,1.89768,1.89728,1.89768,11000000.0
2008-01-09 23:17:00,1.89779,1.89811,1.89779,1.89811,7000000.0
2008-01-09 23:18:00,1.8984,1.8984,1.89778,1.89778,8000000.0
2008-01-09 23:19:00,1.89744,1.89758,1.89743,1.89752,7000000.0
2008-01-09 23:20:00,1.8977,1.89789,1.89769,1.89789,9000000.0
2008-01-09 23:21:00,1.89791,1.89791,1.89766,1.89773,9000000.0
2008-01-09 23:22:00,1.89773,1.89788,1.89771,1.89771,11000000.0
2008-01-09 23:23:00,1.89757,1.89757,1.89729,1.8974,8000000.0
2008-01-09 23:24:00,1.89733,1.89742,1.89733,1.89738,7000000.0
2008-01-09 23:25:00,1.89738,1.89739,1.89728,1.89733,7000000.0
2008-01-09 23:26:00,1.89712,1.89731,1.89712,1.89729,8000000.0
2008-01-09 23:27:00,1.89734,1.89744,1.89706,1.89735,9000000.0
2008-01-09 23:28:00,1.89737,1.89771,1.89732,1.89771,10000000.0
2008-01-09 23:29:00,1.89778,1.89778,1.89714,1.89721,9000000.0
2008-01-09 23:30:00,1.89724,1.89724,1.89695,1.89709,8000000.0
2008-01-09 23:31:00,1.89684,1.89698,1.89669,1.89698,7000000.0
2008-01-09 23:32:00,1.89691,1.89697,1.89686,1.89688,8000000.0
2008-01-09 23:33:00,1.89682,1.89702,1.89674,1.89674,7000000.0
2008-01-09 23:34:00,1.89672,1.89678,1.8964,1.8964,11000000.0
2008-01-09 23:35:00,1.89621,1.89635,1.89608,1.89629,9000000.0
2008-01-09 23:36:00,1.89631,1.89675,1.89605,1.89675,7000000.0
2008-01-09 23:37:00,1.89676,1.89676,1.89653,1.89653,9000000.0
2008-01-09 23:38:00,1.89627,1.89642,1.89623,1.89642,8000000.0
2008-01-09 23:39:00,1.89648,1.89669,1.89639,1.89669,10000000.0
2008-01-09 23:40:00,1.89682,1.89712,1.89674,1.89712,7000000.0
2008-01-09 23:41:00,1.89687,1.89705,1.89686,1.89705,6000000.0
2008-01-09 23:42:00,1.89691,1.89703,1.89686,1.89703,7000000.0
2008-01-09 23:43:00,1.89707,1.89709,1.89681,1.89681,7000000.0
2008-01-09 23:44:00,1.89677,1.89718,1.89677,1.89718,7000000.0
2008-01-09 23:45:00,1.89754,1.89764,1.89729,1.89729,7000000.0
2008-01-09 23:46:00,1.89737,1.89762,1.89677,1.89677,8000000.0
2008-01-09 23:47:00,1.89695,1.89695,1.89639,1.89662,8000000.0
2008-01-09 23:48:00,1.89636,1.89636,1.89607,1.89607,7000000.0
2008-01-09 23:49:00,1.89617,1.89636,1.89608,1.89633,10000000.0
2008-01-09 23:50:00,1.89648,1.89712,1.89648,1.89712,8000000.0
2008-01-09 23:51:00,1.89755,1.89767,1.89743,1.89756,7000000.0
2008-01-09 23:52:00,1.89784,1.89809,1.89742,1.89742,11000000.0
2008-01-09 23:53:00,1.89741,1.89779,1.89741,1.89779,8000000.0
2008-01-09 23:54:00,1.89568,1.89778,1.89568,1.89704,9000000.0
2008-01-09 23:55:00,1.8967,1.89724,1.8967,1.89707,8000000.0
2008-01-09 23:56:00,1.89711,1.89711,1.89645,1.89645,8000000.0
2008-01-09 23:57:00,1.89665,1.89701,1.89651,1.89651,8000000.0
2008-01-09 23:58:00,1.89633,1.89633,1.89588,1.89588,7000000.0
2008-01-09 23:59:00,1.89563,1.89581,1.89555,1.89577,10000000.0
2008-01-10 00:00:00,1.89578,1.89594,1.89575,1.89594,7000000.0
2008-01-10 00:01:00,1.89593,1.89593,1.89556,1.89568,8000000.0
2008-01-10 00:02:00,1.89576,1.89576,1.89521,1.89521,8000000.0
2008-01-10 00:03:00,1.89515,1.89515,1.89468,1.89482,10000000.0
2008-01-10 00:04:00,1.89548,1.89562,1.89524,1.89562,7000000.0
2008-01-10 00:05:00,1.89572,1.89572,1.89547,1.89547,11000000.0
2008-01-10 00:06:00,1.89555,1.89616,1.89555,1.89587,10000000.0
2008-01-10 00:07:00,1.89585,1.89585,1.89568,1.89576,8000000.0
2008-01-10 00:08:00,1.89551,1.89551,1.89477,1.89477,9000000.0
2008-01-10 00:09:00,1.89488,1.89561,1.89488,1.89557,7000000.0
2008-01-10 00:10:00,1.89575,1.89586,1.89552,1.89552,8000000.0
2008-01-10 00:11:00,1.89551,1.89551,1.89539,1.89546,11000000.0
2008-01-10 00:12:00,1.89529,1.89542,1.895,1.895,7000000.0
2008-01-10 00:13:00,1.89417,1.89417,1.89378,1.89415,8000000.0
2008-01-10 00:14:00,1.89463,1.89472,1.89444,1.89448,8000000.0
2008-01-10 00:15:00,1.89462,1.89505,1.89462,1.89504,6000000.0
2008-01-10 00:16:00,1.89505,1.89526,1.89505,1.89512,7000000.0
2008-01-10 00:17:00,1.89423,1.89479,1.89423,1.8943,9000000.0
2008-01-10 00:18:00,1.89487,1.89501,1.89484,1.89501,10000000.0
2008-01-10 00:19:00,1.89501,1.89512,1.89477,1.89477,11000000.0
2008-01-10 00:20:00,1.89472,1.89498,1.89472,1.8948,8000000.0
2008-01-10 00:21:00,1.89466,1.89473,1.89466,1.89466,7000000.0
2008-01-10 00:22:00,1.89466,1.89466,1.89461,1.89461,9000000.0
2008-01-10 00:23:00,1.89447,1.89449,1.89424,1.89449,7000000.0
2008-01-10 00:24:00,1.89464,1.89464,1.8942,1.8942,10000000.0
2008-01-10 00:25:00,1.89452,1.89467,1.89446,1.89446,9000000.0
2008-01-10 00:26:00,1.89463,1.89482,1.89463,1.89476,7000000.0
2008-01-10 00:27:00,1.89473,1.89487,1.89472,1.89487,6000000.0
2008-01-10 00:28:00,1.8948,1.8948,1.89432,1.89432,9000000.0
2008-01-10 00:29:00,1.89439,1.8946,1.89439,1.89452,8000000.0
2008-01-10 00:30:00,1.8944,1.89462,1.89432,1.89444,11000000.0
2008-01-10 00:31:00,1.89481,1.8951,1.89477,1.89488,8000000.0
2008-01-10 00:32:00,1.89492,1.89492,1.89468,1.89488,8000000.0
2008-01-10 00:33:00,1.89459,1.89478,1.89445,1.89445,7000000.0
2008-01-10 00:34:00,1.89446,1.89446,1.89425,1.89446,8000000.0
2008-01-10 00:35:00,1.89437,1.89437,1.89418,1.89425,10000000.0
2008-01-10 00:36:00,1.89449,1.89449,1.89414,1.89426,7000000.0
2008-01-10 00:37:00,1.89427,1.89427,1.89407,1.89421,8000000.0
2008-01-10 00:38:00,1.89413,1.89423,1.89383,1.89419,7000000.0
2008-01-10 00:39:00,1.89423,1.89426,1.89406,1.89426,10000000.0
2008-01-10 00:40:00,1.89422,1.89447,1.89419,1.89447,7000000.0
2008-01-10 00:41:00,1.89458,1.89474,1.89447,1.89474,10000000.0
2008-01-10 00:42:00,1.89482,1.89498,1.89436,1.89492,11000000.0
2008-01-10 00:43:00,1.89498,1.89504,1.89461,1.89461,8000000.0
2008-01-10 00:44:00,1.89472,1.89477,1.89465,1.89465,7000000.0
2008-01-10 00:45:00,1.89446,1.89467,1.89365,1.89365,8000000.0
2008-01-10 00:46:00,1.89292,1.89351,1.89292,1.89351,11000000.0
2008-01-10 00:47:00,1.89377,1.89385,1.89365,1.89381,7000000.0
2008-01-10 00:48:00,1.89354,1.89354,1.893,1.89312,10000000.0
2008-01-10 00:49:00,1.89326,1.89335,1.89324,1.89331,10000000.0
2008-01-10 00:50:00,1.89313,1.89313,1.89283,1.89299,8000000.0
2008-01-10 00:51:00,1.8925,1.89253,1.89217,1.89253,7000000.0
2008-01-10 00:52:00,1.89295,1.89295,1.89273,1.89281,8000000.0
2008-01-10 00:53:00,1.8925,1.89252,1.89235,1.89239,10000000.0
2008-01-10 00:54:00,1.89214,1.8923,1.89203,1.8923,8000000.0
2008-01-10 00:55:00,1.8913,1.89155,1.89127,1.89155,7000000.0
2008-01-10 00:56:00,1.89186,1.89222,1.89186,1.89222,7000000.0
2008-01-10 00:57:00,1.89211,1.89211,1.89138,1.89203,8000000.0
2008-01-10 00:58:00,1.89211,1.8924,1.89209,1.8924,8000000.0
2008-01-10 00:59:00,1.8924,1.8924,1.89211,1.89211,7000000.0
2008-01-10 01:00:00,1.89231,1.89231,1.89219,1.89222,9000000.0
2008-01-10 01:01:00,1.89227,1.89228,1.89191,1.89191,7000000.0
2008-01-10 01:02:00,1.89236,1.89278,1.89236,1.89278,8000000.0
2008-01-10 01:03:00,1.89289,1.89333,1.89289,1.89333,10000000.0
2008-01-10 01:04:00,1.89299,1.89328,1.89293,1.89328,8000000.0
2008-01-10 01:05:00,1.89366,1.89375,1.89352,1.89352,7000000.0
2008-01-10 01:06:00,1.8936,1.89375,1.89355,1.89355,8000000.0
2008-01-10 01:07:00,1.89336,1.89336,1.89308,1.89308,7000000.0
2008-01-10 01:08:00,1.89403,1.89431,1.89403,1.8941,8000000.0
2008-01-10 01:09:00,1.89364,1.89364,1.89317,1.89317,7000000.0
2008-01-10 01:10:00,1.89333,1.89377,1.89329,1.89376,11000000.0
2008-01-10 01:11:00,1.89407,1.89419,1.89395,1.89401,11000000.0
2008-01-10 01:12:00,1.89411,1.89416,1.89403,1.89409,11000000.0
2008-01-10 01:13:00,1.8942,1.8942,1.89404,1.89404,7000000.0
2008-01-10 01:14:00,1.89407,1.89415,1.89394,1.89399,8000000.0
2008-01-10 01:15:00,1.89404,1.89404,1.8936,1.89362,7000000.0
2008-01-10 01:16:00,1.89362,1.89362,1.89337,1.89347,9000000.0
2008-01-10 01:17:00,1.89343,1.89402,1.89343,1.89401,7000000.0
2008-01-10 01:18:00,1.89404,1.8946,1.89404,1.8946,8000000.0
2008-01-10 01:19:00,1.89451,1.89451,1.89391,1.89391,7000000.0
2008-01-10 01:20:00,1.89416,1.89448,1.89415,1.89448,8000000.0
2008-01-10 01:21:00,1.89458,1.89458,1.89418,1.89418,5000000.0
2008-01-10 01:22:00,1.89388,1.8939,1.89371,1.89371,7000000.0
2008-01-10 01:23:00,1.89331,1.89347,1.89325,1.89343,7000000.0
2008-01-10 01:24:00,1.89359,1.89371,1.89353,1.89364,11000000.0
2008-01-10 01:25:00,1.89406,1.89465,1.89406,1.89465,7000000.0
2008-01-10 01:26:00,1.8946,1.89479,1.89438,1.89438,8000000.0
2008-01-10 01:27:00,1.89457,1.89457,1.89435,1.89435,7000000.0
2008-01-10 01:28:00,1.89402,1.89441,1.89402,1.89441,8000000.0
2008-01-10 01:29:00,1.89444,1.89444,1.89428,1.89444,10000000.0
2008-01-10 01:30:00,1.89439,1.89439,1.89414,1.89428,7000000.0
2008-01-10 01:31:00,1.89436,1.89439,1.89425,1.89439,7000000.0
2008-01-10 01:32:00,1.89429,1.89448,1.89425,1.89432,9000000.0
2008-01-10 01:33:00,1.89426,1.8943,1.89416,1.89426,7000000.0
2008-01-10 01:34:00,1.89421,1.89422,1.8938,1.8938,11000000.0
2008-01-10 01:35:00,1.89353,1.89389,1.89353,1.89389,8000000.0
2008-01-10 01:36:00,1.89395,1.8941,1.89385,1.8941,10000000.0
2008-01-10 01:37:00,1.89419,1.89475,1.89419,1.89475,8000000.0
2008-01-10 01:38:00,1.89486,1.89507,1.89482,1.89482,7000000.0
2008-01-10 01:39:00,1.8947,1.8947,1.89456,1.89465,9000000.0
2008-01-10 01:40:00,1.89473,1.89486,1.89444,1.89479,11000000.0
2008-01-10 01:41:00,1.89468,1.89468,1.89447,1.89455,11000000.0
2008-01-10 01:42:00,1.89461,1.89504,1.89461,1.89496,9000000.0
2008-01-10 01:43:00,1.89495,1.89495,1.89434,1.89434,9000000.0
2008-01-10 01:44:00,1.89432,1.89444,1.89403,1.89403,8000000.0
2008-01-10 01:45:00,1.89431,1.89445,1.89413,1.89413,7000000.0
2008-01-10 01:46:00,1.89431,1.89484,1.89431,1.89484,7000000.0
2008-01-10 01:47:00,1.89487,1.89487,1.89465,1.89465,7000000.0
2008-01-10 01:48:00,1.8948,1.8952,1.8948,1.89496,8000000.0
2008-01-10 01:49:00,1.89506,1.89508,1.89493,1.89506,8000000.0
2008-01-10 01:50:00,1.89497,1.89519,1.89485,1.89485,7000000.0
2008-01-10 01:51:00,1.89498,1.89498,1.89466,1.89466,10000000.0
2008-01-10 01:52:00,1.89462,1.89462,1.89395,1.89395,8000000.0
2008-01-10 01:53:00,1.89385,1.89432,1.89379,1.8943,8000000.0
2008-01-10 01:54:00,1.89414,1.89414,1.89345,1.89345,10000000.0
2008-01-10 01:55:00,1.8934,1.8934,1.89313,1.89313,9000000.0
2008-01-10 01:56:00,1.89363,1.89403,1.89198,1.89403,10000000.0
2008-01-10 01:57:00,1.89412,1.89412,1.89377,1.89387,9000000.0
2008-01-10 01:58:00,1.89378,1.89392,1.89371,1.89372,8000000.0
2008-01-10 01:59:00,1.89388,1.89403,1.8938,1.89392,7000000.0
2008-01-10 02:00:00,1.89387,1.89393,1.8937,1.8937,7000000.0
2008-01-10 02:01:00,1.89374,1.89391,1.89374,1.89375,10000000.0
2008-01-10 02:02:00,1.89256,1.89388,1.89256,1.89388,13000000.0
2008-01-10 02:03:00,1.89349,1.89349,1.8934,1.89341,17000000.0
2008-01-10 02:04:00,1.89346,1.89359,1.89346,1.89359,12000000.0
2008-01-10 02:05:00,1.89372,1.89378,1.8935,1.8935,9000000.0
2008-01-10 02:06:00,1.89343,1.8936,1.89342,1.8936,7000000.0
2008-01-10 02:07:00,1.89365,1.8937,1.89363,1.89363,13000000.0
2008-01-10 02:08:00,1.89368,1.8938,1.89359,1.89362,16000000.0
2008-01-10 02:09:00,1.8936,1.89366,1.89355,1.89366,10000000.0
2008-01-10 02:10:00,1.89382,1.89422,1.89382,1.89408,8000000.0
2008-01-10 02:11:00,1.8942,1.89431,1.89407,1.89419,7000000.0
2008-01-10 02:12:00,1.89423,1.89426,1.89399,1.89399,14000000.0
2008-01-10 02:13:00,1.89396,1.89396,1.89371,1.89396,7000000.0
2008-01-10 02:14:00,1.89396,1.89396,1.89358,1.89358,7000000.0
2008-01-10 02:15:00,1.89367,1.89367,1.89351,1.89351,7000000.0
2008-01-10 02:16:00,1.89373,1.89377,1.89343,1.89343,8000000.0
2008-01-10 02:17:00,1.89322,1.89342,1.89319,1.89342,7000000.0
2008-01-10 02:18:00,1.89342,1.89353,1.89342,1.89351,11000000.0
2008-01-10 02:19:00,1.89321,1.89342,1.89283,1.89342,7000000.0
2008-01-10 02:20:00,1.89339,1.89339,1.89264,1.89264,12000000.0
2008-01-10 02:21:00,1.89313,1.89347,1.89313,1.89347,12000000.0
2008-01-10 02:22:00,1.893,1.893,1.89255,1.89294,7000000.0
2008-01-10 02:23:00,1.89356,1.89417,1.89356,1.89417,9000000.0
2008-01-10 02:24:00,1.89409,1.89416,1.89397,1.89407,8000000.0
2008-01-10 02:25:00,1.89445,1.89449,1.89421,1.89449,16000000.0
2008-01-10 02:26:00,1.89415,1.89433,1.89392,1.89433,20000000.0
2008-01-10 02:27:00,1.89441,1.89443,1.89414,1.89414,18000000.0
2008-01-10 02:28:00,1.89367,1.89391,1.89367,1.89385,7000000.0
2008-01-10 02:29:00,1.89381,1.89388,1.89375,1.89388,10000000.0
2008-01-10 02:30:00,1.89387,1.89387,1.8936,1.89387,10000000.0
2008-01-10 02:31:00,1.89393,1.89406,1.89384,1.89394,9000000.0
2008-01-10 02:32:00,1.89436,1.89455,1.89434,1.89436,15000000.0
2008-01-10 02:33:00,1.89437,1.89437,1.89378,1.89378,14000000.0
2008-01-10 02:34:00,1.89359,1.8938,1.89345,1.89357,9000000.0
2008-01-10 02:35:00,1.89349,1.89376,1.89349,1.89365,7000000.0
2008-01-10 02:36:00,1.89361,1.89395,1.89352,1.89393,8000000.0
2008-01-10 02:37:00,1.8945,1.89462,1.89444,1.89444,7000000.0
2008-01-10 02:38:00,1.89424,1.89424,1.89414,1.8942,7000000.0
2008-01-10 02:39:00,1.89407,1.89424,1.89383,1.894,13000000.0
2008-01-10 02:40:00,1.89389,1.89398,1.8935,1.8935,11000000.0
2008-01-10 02:41:00,1.89327,1.89349,1.89313,1.89348,6000000.0
2008-01-10 02:42:00,1.89342,1.89374,1.89336,1.89374,11000000.0
2008-01-10 02:43:00,1.89377,1.89387,1.89377,1.89385,8000000.0
2008-01-10 02:44:00,1.89373,1.89373,1.89274,1.89274,10000000.0
2008-01-10 02:45:00,1.89257,1.89326,1.89257,1.89325,10000000.0
2008-01-10 02:46:00,1.8931,1.89342,1.8931,1.89325,8000000.0
2008-01-10 02:47:00,1.89403,1.89532,1.89403,1.89532,8000000.0
2008-01-10 02:48:00,1.89525,1.89525,1.89462,1.89462,11000000.0
2008-01-10 02:49:00,1.89437,1.89455,1.89432,1.89432,10000000.0
2008-01-10 02:50:00,1.89451,1.89474,1.8945,1.89474,8000000.0
2008-01-10 02:51:00,1.89458,1.89458,1.89408,1.89408,10000000.0
2008-01-10 02:52:00,1.89445,1.89484,1.89445,1.89484,10000000.0
2008-01-10 02:53:00,1.8949,1.8951,1.8948,1.8951,8000000.0
2008-01-10 02:54:00,1.89495,1.89495,1.89468,1.89468,7000000.0
2008-01-10 02:55:00,1.89465,1.8949,1.89457,1.89457,8000000.0
2008-01-10 02:56:00,1.89476,1.89492,1.89457,1.89472,7000000.0
2008-01-10 02:57:00,1.89488,1.89499,1.89466,1.89466,8000000.0
2008-01-10 02:58:00,1.89465,1.89488,1.89455,1.89467,12000000.0
2008-01-10 02:59:00,1.89437,1.89447,1.89416,1.89447,19000000.0
2008-01-10 03:00:00,1.89491,1.8954,1.89488,1.8954,7000000.0
2008-01-10 03:01:00,1.89536,1.89536,1.89481,1.895,10000000.0
2008-01-10 03:02:00,1.89476,1.89569,1.89476,1.89569,8000000.0
2008-01-10 03:03:00,1.89566,1.89566,1.89543,1.89548,11000000.0
2008-01-10 03:04:00,1.89569,1.89569,1.89551,1.89565,7000000.0
2008-01-10 03:05:00,1.89551,1.89551,1.89527,1.89542,10000000.0
2008-01-10 03:06:00,1.89573,1.89584,1.89553,1.89579,11000000.0
2008-01-10 03:07:00,1.89551,1.8957,1.89529,1.89531,7000000.0
2008-01-10 03:08:00,1.89564,1.89564,1.89518,1.8952,8000000.0
2008-01-10 03:09:00,1.89508,1.89511,1.89479,1.8948,10000000.0
2008-01-10 03:10:00,1.8945,1.89455,1.89429,1.89435,10000000.0
2008-01-10 03:11:00,1.89434,1.89434,1.89422,1.89433,8000000.0
2008-01-10 03:12:00,1.89429,1.89457,1.89421,1.89457,7000000.0
2008-01-10 03:13:00,1.8948,1.89508,1.8948,1.89496,10000000.0
2008-01-10 03:14:00,1.89487,1.89491,1.89463,1.89469,16000000.0
2008-01-10 03:15:00,1.8947,1.89517,1.89446,1.89517,11000000.0
2008-01-10 03:16:00,1.89523,1.8954,1.89523,1.89532,9000000.0
2008-01-10 03:17:00,1.89532,1.89532,1.89501,1.89514,8000000.0
2008-01-10 03:18:00,1.89517,1.89525,1.89506,1.89522,8000000.0
2008-01-10 03:19:00,1.89522,1.89531,1.89507,1.89507,7000000.0
2008-01-10 03:20:00,1.89515,1.89515,1.89502,1.89502,7000000.0
2008-01-10 03:21:00,1.89495,1.89513,1.89493,1.89501,7000000.0
2008-01-10 03:22:00,1.89515,1.8957,1.894,1.894,8000000.0
2008-01-10 03:23:00,1.89627,1.89628,1.89614,1.89626,9000000.0
2008-01-10 03:24:00,1.89626,1.89634,1.89613,1.89613,7000000.0
2008-01-10 03:25:00,1.89622,1.89622,1.8958,1.89582,23000000.0
2008-01-10 03:26:00,1.89564,1.8957,1.89548,1.8957,9000000.0
2008-01-10 03:27:00,1.89572,1.89589,1.89571,1.89581,7000000.0
2008-01-10 03:28:00,1.89585,1.89595,1.89577,1.89577,7000000.0
2008-01-10 03:29:00,1.89566,1.89566,1.89532,1.89541,7000000.0
2008-01-10 03:30:00,1.89481,1.89502,1.89455,1.89455,10000000.0
2008-01-10 03:31:00,1.89452,1.89476,1.89444,1.89444,8000000.0
2008-01-10 03:32:00,1.89431,1.89443,1.89422,1.89443,10000000.0
2008-01-10 03:33:00,1.89475,1.89496,1.89461,1.89496,7000000.0
2008-01-10 03:34:00,1.89486,1.89503,1.89481,1.89503,11000000.0
2008-01-10 03:35:00,1.89506,1.89506,1.89412,1.89413,8000000.0
2008-01-10 03:36:00,1.89466,1.89478,1.89463,1.89472,7000000.0
2008-01-10 03:37:00,1.89461,1.89489,1.89461,1.89472,8000000.0
2008-01-10 03:38:00,1.89514,1.89527,1.89514,1.89527,8000000.0
2008-01-10 03:39:00,1.89539,1.89549,1.89539,1.89541,5000000.0
2008-01-10 03:40:00,1.89562,1.8959,1.8956,1.89575,11000000.0
2008-01-10 03:41:00,1.8957,1.8959,1.89564,1.89578,8000000.0
2008-01-10 03:42:00,1.89603,1.89609,1.89582,1.89582,7000000.0
2008-01-10 03:43:00,1.89554,1.89568,1.89554,1.89564,9000000.0
2008-01-10 03:44:00,1.89593,1.89593,1.89578,1.89578,7000000.0
2008-01-10 03:45:00,1.89593,1.89603,1.8954,1.8954,7000000.0
2008-01-10 03:46:00,1.89556,1.89582,1.89552,1.8958,8000000.0
2008-01-10 03:47:00,1.89597,1.8963,1.89597,1.8963,9000000.0
2008-01-10 03:48:00,1.8963,1.8963,1.89571,1.89571,11000000.0
2008-01-10 03:49:00,1.89533,1.89537,1.8952,1.8952,23000000.0
2008-01-10 03:50:00,1.89539,1.89546,1.89534,1.89535,9000000.0
2008-01-10 03:51:00,1.89512,1.89535,1.89512,1.89535,8000000.0
2008-01-10 03:52:00,1.89554,1.89554,1.89521,1.89534,9000000.0
2008-01-10 03:53:00,1.89524,1.8953,1.89522,1.89523,8000000.0
2008-01-10 03:54:00,1.89507,1.89616,1.89507,1.89616,9000000.0
2008-01-10 03:55:00,1.89559,1.89559,1.89536,1.89536,10000000.0
2008-01-10 03:56:00,1.89515,1.89563,1.89515,1.89563,12000000.0
2008-01-10 03:57:00,1.8958,1.89597,1.8958,1.89597,9000000.0
2008-01-10 03:58:00,1.89607,1.89617,1.89594,1.89605,8000000.0
2008-01-10 03:59:00,1.89579,1.89618,1.89579,1.89612,7000000.0
2008-01-10 04:00:00,1.89611,1.89611,1.89581,1.89599,18000000.0
2008-01-10 04:01:00,1.89577,1.89592,1.89576,1.89576,8000000.0
2008-01-10 04:02:00,1.89578,1.89598,1.89564,1.89598,25000000.0
2008-01-10 04:03:00,1.89562,1.89562,1.89517,1.89518,12000000.0
2008-01-10 04:04:00,1.89512,1.89512,1.89487,1.89487,9000000.0
2008-01-10 04:05:00,1.89491,1.89525,1.89479,1.89479,7000000.0
2008-01-10 04:06:00,1.89477,1.89492,1.89468,1.89478,10000000.0
2008-01-10 04:07:00,1.8949,1.89509,1.8949,1.89509,7000000.0
2008-01-10 04:08:00,1.89502,1.89502,1.89493,1.89494,10000000.0
2008-01-10 04:09:00,1.89502,1.89518,1.89502,1.89515,8000000.0
2008-01-10 04:10:00,1.89519,1.89527,1.895,1.89518,9000000.0
2008-01-10 04:11:00,1.89525,1.89525,1.89497,1.89524,8000000.0
2008-01-10 04:12:00,1.8952,1.89526,1.89503,1.89506,11000000.0
2008-01-10 04:13:00,1.89495,1.89502,1.89491,1.89502,8000000.0
2008-01-10 04:14:00,1.8952,1.89557,1.8952,1.89557,7000000.0
2008-01-10 04:15:00,1.89589,1.89603,1.89584,1.89591,8000000.0
2008-01-10 04:16:00,1.89606,1.89617,1.896,1.89617,8000000.0
2008-01-10 04:17:00,1.89616,1.89616,1.89607,1.89613,19000000.0
2008-01-10 04:18:00,1.89616,1.89616,1.89609,1.89611,8000000.0
2008-01-10 04:19:00,1.89587,1.89618,1.89581,1.89617,21000000.0
2008-01-10 04:20:00,1.89633,1.89647,1.89596,1.89606,11000000.0
2008-01-10 04:21:00,1.89612,1.89612,1.89583,1.89583,8000000.0
2008-01-10 04:22:00,1.89611,1.89636,1.89611,1.89622,8000000.0
2008-01-10 04:23:00,1.89639,1.89645,1.896,1.896,9000000.0
2008-01-10 04:24:00,1.89598,1.896,1.89594,1.89596,12000000.0
2008-01-10 04:25:00,1.89596,1.896,1.89591,1.89593,9000000.0
2008-01-10 04:26:00,1.89586,1.896,1.89586,1.89592,8000000.0
2008-01-10 04:27:00,1.89577,1.89596,1.89577,1.89588,9000000.0
2008-01-10 04:28:00,1.89609,1.89609,1.89543,1.89578,14000000.0
2008-01-10 04:29:00,1.89622,1.89646,1.89622,1.89638,16000000.0
2008-01-10 04:30:00,1.89647,1.89647,1.8962,1.8962,25000000.0
2008-01-10 04:31:00,1.89624,1.89624,1.89602,1.89602,8000000.0
2008-01-10 04:32:00,1.89608,1.89623,1.89603,1.89623,8000000.0
2008-01-10 04:33:00,1.89627,1.89628,1.89622,1.89624,5000000.0
2008-01-10 04:34:00,1.8962,1.8962,1.896,1.896,10000000.0
2008-01-10 04:35:00,1.89591,1.89604,1.89584,1.89587,9000000.0
2008-01-10 04:36:00,1.89593,1.89593,1.89581,1.89584,7000000.0
2008-01-10 04:37:00,1.89589,1.89599,1.89583,1.89583,7000000.0
2008-01-10 04:38:00,1.8959,1.89602,1.89573,1.89591,7000000.0
2008-01-10 04:39:00,1.89593,1.89614,1.89593,1.89607,8000000.0
2008-01-10 04:40:00,1.89628,1.89646,1.89604,1.89644,9000000.0
2008-01-10 04:41:00,1.89635,1.89635,1.89611,1.89615,9000000.0
2008-01-10 04:42:00,1.89644,1.8966,1.89644,1.8966,11000000.0
2008-01-10 04:43:00,1.89667,1.89682,1.89667,1.89672,9000000.0
2008-01-10 04:44:00,1.89687,1.89689,1.89667,1.89689,8000000.0
2008-01-10 04:45:00,1.89677,1.89677,1.89638,1.89638,9000000.0
2008-01-10 04:46:00,1.89641,1.89652,1.89633,1.89633,7000000.0
2008-01-10 04:47:00,1.89661,1.8968,1.89653,1.8968,8000000.0
2008-01-10 04:48:00,1.89671,1.8968,1.89661,1.89665,8000000.0
2008-01-10 04:49:00,1.89635,1.89667,1.89635,1.89667,8000000.0
2008-01-10 04:50:00,1.89661,1.89661,1.89648,1.89648,7000000.0
2008-01-10 04:51:00,1.89675,1.89682,1.89663,1.89666,15000000.0
2008-01-10 04:52:00,1.89675,1.89675,1.89652,1.89667,8000000.0
2008-01-10 04:53:00,1.89653,1.89653,1.89638,1.8965,8000000.0
2008-01-10 04:54:00,1.89649,1.89653,1.89636,1.89653,11000000.0
2008-01-10 04:55:00,1.89657,1.89661,1.89648,1.89661,11000000.0
2008-01-10 04:56:00,1.89668,1.8968,1.89668,1.89668,12000000.0
2008-01-10 04:57:00,1.89672,1.89672,1.89655,1.89663,7000000.0
2008-01-10 04:58:00,1.89645,1.8965,1.896,1.8965,9000000.0
2008-01-10 04:59:00,1.89653,1.89658,1.8965,1.89658,12000000.0
2008-01-10 05:00:00,1.89654,1.89654,1.89594,1.89594,9000000.0
2008-01-10 05:01:00,1.89608,1.89608,1.89586,1.89601,7000000.0
2008-01-10 05:02:00,1.89574,1.89574,1.89555,1.89555,7000000.0
2008-01-10 05:03:00,1.89572,1.89572,1.89558,1.89558,8000000.0
2008-01-10 05:04:00,1.89585,1.89607,1.89585,1.89607,9000000.0
2008-01-10 05:05:00,1.89634,1.89654,1.89634,1.89646,7000000.0
2008-01-10 05:06:00,1.89615,1.89632,1.89613,1.89627,8000000.0
2008-01-10 05:07:00,1.89617,1.89617,1.8961,1.89615,10000000.0
2008-01-10 05:08:00,1.89623,1.89638,1.89623,1.89628,10000000.0
2008-01-10 05:09:00,1.89621,1.89621,1.89608,1.89608,16000000.0
2008-01-10 05:10:00,1.89631,1.89634,1.89624,1.89624,12000000.0
2008-01-10 05:11:00,1.89614,1.89618,1.89602,1.89612,11000000.0
2008-01-10 05:12:00,1.89618,1.89632,1.89617,1.89626,16000000.0
2008-01-10 05:13:00,1.89632,1.89632,1.896,1.89602,9000000.0
2008-01-10 05:14:00,1.8959,1.8959,1.8956,1.89562,12000000.0
2008-01-10 05:15:00,1.89573,1.89573,1.89557,1.89557,8000000.0
2008-01-10 05:16:00,1.8955,1.89582,1.8955,1.89582,11000000.0
2008-01-10 05:17:00,1.89579,1.89593,1.89577,1.89578,9000000.0
2008-01-10 05:18:00,1.89575,1.8958,1.8957,1.8957,16000000.0
2008-01-10 05:19:00,1.89595,1.89595,1.89566,1.89566,9000000.0
2008-01-10 05:20:00,1.89561,1.89571,1.89561,1.89571,11000000.0
2008-01-10 05:21:00,1.8956,1.89565,1.8956,1.89564,15000000.0
2008-01-10 05:22:00,1.89564,1.89573,1.89561,1.89573,28000000.0
2008-01-10 05:23:00,1.89581,1.89643,1.89581,1.89643,7000000.0
2008-01-10 05:24:00,1.89645,1.89664,1.89643,1.89662,27000000.0
2008-01-10 05:25:00,1.89638,1.89638,1.89601,1.89613,47000000.0
2008-01-10 05:26:00,1.89627,1.89632,1.896,1.896,38000000.0
2008-01-10 05:27:00,1.8963,1.8963,1.89595,1.89595,7000000.0
2008-01-10 05:28:00,1.89599,1.89628,1.89591,1.89614,22000000.0
2008-01-10 05:29:00,1.89635,1.89645,1.89633,1.89635,11000000.0
2008-01-10 05:30:00,1.8963,1.8963,1.89617,1.89619,7000000.0
2008-01-10 05:31:00,1.89631,1.89632,1.89628,1.8963,8000000.0
2008-01-10 05:32:00,1.89619,1.89619,1.89604,1.89604,10000000.0
2008-01-10 05:33:00,1.89595,1.89612,1.89582,1.89612,10000000.0
2008-01-10 05:34:00,1.89598,1.89632,1.89579,1.89632,8000000.0
2008-01-10 05:35:00,1.89614,1.89629,1.896,1.896,10000000.0
2008-01-10 05:36:00,1.89557,1.89591,1.89557,1.89574,15000000.0
2008-01-10 05:37:00,1.89584,1.89609,1.89584,1.89609,11000000.0
2008-01-10 05:38:00,1.89581,1.89582,1.89571,1.89571,11000000.0
2008-01-10 05:39:00,1.89568,1.89603,1.89564,1.89603,7000000.0
2008-01-10 05:40:00,1.89608,1.89623,1.89608,1.89622,9000000.0
2008-01-10 05:41:00,1.89615,1.8962,1.89609,1.89609,9000000.0
2008-01-10 05:42:00,1.89599,1.89599,1.89585,1.89586,16000000.0
2008-01-10 05:43:00,1.89592,1.8961,1.89576,1.89578,8000000.0
2008-01-10 05:44:00,1.89544,1.89547,1.8953,1.8953,9000000.0
2008-01-10 05:45:00,1.89514,1.89533,1.89514,1.89529,13000000.0
2008-01-10 05:46:00,1.89543,1.89554,1.89542,1.89554,10000000.0
2008-01-10 05:47:00,1.89568,1.89577,1.89564,1.89564,15000000.0
2008-01-10 05:48:00,1.89569,1.89569,1.8955,1.8955,11000000.0
2008-01-10 05:49:00,1.89575,1.89586,1.89548,1.89586,8000000.0
2008-01-10 05:50:00,1.89557,1.89561,1.89546,1.89546,13000000.0
2008-01-10 05:51:00,1.89543,1.89562,1.89537,1.89537,30000000.0
2008-01-10 05:52:00,1.89534,1.89569,1.89534,1.89569,15000000.0
2008-01-10 05:53:00,1.89575,1.896,1.89572,1.896,8000000.0
2008-01-10 05:54:00,1.89565,1.89581,1.89565,1.89581,16000000.0
2008-01-10 05:55:00,1.89553,1.89571,1.89549,1.89571,11000000.0
2008-01-10 05:56:00,1.8956,1.89575,1.89557,1.89575,33000000.0
2008-01-10 05:57:00,1.89538,1.89553,1.89538,1.89548,11000000.0
2008-01-10 05:58:00,1.89545,1.89547,1.89535,1.89543,19000000.0
2008-01-10 05:59:00,1.89568,1.89568,1.89557,1.89557,12000000.0
2008-01-10 06:00:00,1.89559,1.89575,1.89556,1.89563,25000000.0
2008-01-10 06:01:00,1.89546,1.89563,1.89544,1.89551,16000000.0
2008-01-10 06:02:00,1.89567,1.89583,1.89567,1.89581,13000000.0
2008-01-10 06:03:00,1.89558,1.89558,1.89527,1.89529,7000000.0
2008-01-10 06:04:00,1.89531,1.89542,1.89524,1.89542,11000000.0
2008-01-10 06:05:00,1.8951,1.89536,1.8951,1.89536,9000000.0
2008-01-10 06:06:00,1.89514,1.89539,1.89514,1.89532,8000000.0
2008-01-10 06:07:00,1.89533,1.89534,1.89515,1.89515,10000000.0
2008-01-10 06:08:00,1.89532,1.89549,1.89527,1.89549,8000000.0
2008-01-10 06:09:00,1.89548,1.89555,1.89522,1.89522,10000000.0
2008-01-10 06:10:00,1.895,1.89504,1.8944,1.89504,8000000.0
2008-01-10 06:11:00,1.89503,1.89534,1.89503,1.89527,7000000.0
2008-01-10 06:12:00,1.89569,1.89569,1.89502,1.89502,10000000.0
2008-01-10 06:13:00,1.89538,1.8954,1.89518,1.89518,15000000.0
2008-01-10 06:14:00,1.8951,1.8951,1.89492,1.89499,7000000.0
2008-01-10 06:15:00,1.89505,1.89521,1.89496,1.89521,18000000.0
2008-01-10 06:16:00,1.89508,1.89528,1.89508,1.89522,11000000.0
2008-01-10 06:17:00,1.89531,1.89545,1.89531,1.89545,7000000.0
2008-01-10 06:18:00,1.89577,1.89577,1.89534,1.89534,13000000.0
2008-01-10 06:19:00,1.8953,1.8953,1.89503,1.89516,12000000.0
2008-01-10 06:20:00,1.89523,1.89531,1.89517,1.89521,18000000.0
2008-01-10 06:21:00,1.89537,1.89559,1.89509,1.89509,26000000.0
2008-01-10 06:22:00,1.89499,1.89532,1.89499,1.89527,11000000.0
2008-01-10 06:23:00,1.8951,1.8951,1.89488,1.895,11000000.0
2008-01-10 06:24:00,1.89507,1.89548,1.89507,1.89547,11000000.0
2008-01-10 06:25:00,1.89544,1.89544,1.89535,1.89535,10000000.0
2008-01-10 06:26:00,1.89547,1.89559,1.89547,1.89559,7000000.0
2008-01-10 06:27:00,1.89562,1.89562,1.89543,1.89556,8000000.0
2008-01-10 06:28:00,1.89543,1.89545,1.89525,1.89525,7000000.0
2008-01-10 06:29:00,1.89515,1.89515,1.89498,1.89505,9000000.0
2008-01-10 06:30:00,1.89509,1.89509,1.89494,1.89494,11000000.0
2008-01-10 06:31:00,1.8949,1.89502,1.8948,1.89502,20000000.0
2008-01-10 06:32:00,1.89499,1.89499,1.89471,1.89499,31000000.0
2008-01-10 06:33:00,1.89497,1.89502,1.89496,1.89498,17000000.0
2008-01-10 06:34:00,1.89516,1.8952,1.89496,1.89496,9000000.0
2008-01-10 06:35:00,1.89492,1.89495,1.89487,1.89495,8000000.0
2008-01-10 06:36:00,1.89494,1.89494,1.89473,1.8948,10000000.0
2008-01-10 06:37:00,1.89489,1.89532,1.89486,1.89532,7000000.0
2008-01-10 06:38:00,1.89637,1.8965,1.89627,1.89641,8000000.0
2008-01-10 06:39:00,1.89646,1.89646,1.89626,1.89626,12000000.0
2008-01-10 06:40:00,1.89636,1.89643,1.89622,1.89622,8000000.0
2008-01-10 06:41:00,1.89616,1.89617,1.89591,1.89591,7000000.0
2008-01-10 06:42:00,1.89618,1.89618,1.89601,1.89617,7000000.0
2008-01-10 06:43:00,1.89615,1.89618,1.89613,1.89613,9000000.0
2008-01-10 06:44:00,1.89599,1.89599,1.89589,1.89593,11000000.0
2008-01-10 06:45:00,1.89595,1.89597,1.89568,1.89568,8000000.0
2008-01-10 06:46:00,1.89582,1.89582,1.89544,1.89544,8000000.0
2008-01-10 06:47:00,1.8932,1.89525,1.8932,1.89525,6000000.0
2008-01-10 06:48:00,1.8953,1.89534,1.89522,1.89522,8000000.0
2008-01-10 06:49:00,1.89518,1.89518,1.89496,1.89512,9000000.0
2008-01-10 06:50:00,1.89487,1.89501,1.89487,1.89501,9000000.0
2008-01-10 06:51:00,1.89508,1.89516,1.89496,1.89496,11000000.0
2008-01-10 06:52:00,1.89502,1.89515,1.89491,1.89491,7000000.0
2008-01-10 06:53:00,1.89508,1.89508,1.89485,1.89491,8000000.0
2008-01-10 06:54:00,1.89468,1.89499,1.89466,1.89499,11000000.0
2008-01-10 06:55:00,1.89513,1.89547,1.89505,1.89547,8000000.0
2008-01-10 06:56:00,1.89553,1.89553,1.89513,1.89528,13000000.0
2008-01-10 06:57:00,1.89533,1.89553,1.89528,1.89553,7000000.0
2008-01-10 06:58:00,1.89551,1.89551,1.89526,1.89526,16000000.0
2008-01-10 06:59:00,1.89498,1.89516,1.89471,1.89471,11000000.0
2008-01-10 07:00:00,1.89472,1.89511,1.89459,1.89511,8000000.0
2008-01-10 07:01:00,1.89481,1.89541,1.89481,1.89541,14000000.0
2008-01-10 07:02:00,1.89544,1.89544,1.89524,1.89535,18000000.0
2008-01-10 07:03:00,1.8956,1.89566,1.89558,1.89562,8000000.0
2008-01-10 07:04:00,1.89555,1.89555,1.89537,1.89537,8000000.0
2008-01-10 07:05:00,1.89542,1.8958,1.89542,1.89577,10000000.0
2008-01-10 07:06:00,1.89597,1.89603,1.89595,1.89603,8000000.0
2008-01-10 07:07:00,1.89497,1.89586,1.89497,1.89586,15000000.0
2008-01-10 07:08:00,1.89602,1.89616,1.89586,1.89616,18000000.0
2008-01-10 07:09:00,1.89619,1.8962,1.89613,1.89619,7000000.0
2008-01-10 07:10:00,1.89614,1.89629,1.89601,1.89629,18000000.0
2008-01-10 07:11:00,1.89619,1.89629,1.89605,1.89626,11000000.0
2008-01-10 07:12:00,1.89635,1.8965,1.89635,1.89644,11000000.0
2008-01-10 07:13:00,1.89691,1.89732,1.89691,1.89722,9000000.0
2008-01-10 07:14:00,1.89721,1.89721,1.89677,1.89677,12000000.0
2008-01-10 07:15:00,1.89704,1.89711,1.89692,1.89692,7000000.0
2008-01-10 07:16:00,1.89685,1.89685,1.89663,1.89667,12000000.0
2008-01-10 07:17:00,1.89648,1.89671,1.89648,1.8965,15000000.0
2008-01-10 07:18:00,1.89651,1.89668,1.89651,1.89668,8000000.0
2008-01-10 07:19:00,1.89675,1.89675,1.89651,1.89659,7000000.0
2008-01-10 07:20:00,1.89652,1.89669,1.89652,1.89666,9000000.0
2008-01-10 07:21:00,1.89671,1.89671,1.89654,1.89654,10000000.0
2008-01-10 07:22:00,1.89649,1.89649,1.89638,1.8964,7000000.0
2008-01-10 07:23:00,1.89647,1.89647,1.89638,1.8964,11000000.0
2008-01-10 07:24:00,1.89637,1.89674,1.89637,1.89674,23000000.0
2008-01-10 07:25:00,1.89679,1.89685,1.89669,1.8967,28000000.0
2008-01-10 07:26:00,1.89659,1.8966,1.8964,1.8966,14000000.0
2008-01-10 07:27:00,1.89658,1.89663,1.89651,1.89656,20000000.0
2008-01-10 07:28:00,1.89663,1.89704,1.89663,1.89704,17000000.0
2008-01-10 07:29:00,1.89683,1.89696,1.89672,1.89676,27000000.0
2008-01-10 07:30:00,1.89656,1.89656,1.89629,1.89629,20000000.0
2008-01-10 07:31:00,1.89632,1.89635,1.89582,1.89582,7000000.0
2008-01-10 07:32:00,1.89589,1.89604,1.89572,1.89572,11000000.0
2008-01-10 07:33:00,1.89573,1.89609,1.89573,1.89609,22000000.0
2008-01-10 07:34:00,1.8962,1.89637,1.89611,1.89621,16000000.0
2008-01-10 07:35:00,1.89634,1.89649,1.8963,1.89636,15000000.0
2008-01-10 07:36:00,1.89653,1.89666,1.89653,1.8966,8000000.0
2008-01-10 07:37:00,1.89669,1.89682,1.89662,1.89681,12000000.0
2008-01-10 07:38:00,1.89678,1.89692,1.89678,1.8969,7000000.0
2008-01-10 07:39:00,1.89663,1.89668,1.89638,1.89663,14000000.0
2008-01-10 07:40:00,1.89672,1.89684,1.89665,1.89665,9000000.0
2008-01-10 07:41:00,1.89665,1.89686,1.89665,1.89666,24000000.0
2008-01-10 07:42:00,1.8966,1.89673,1.89659,1.89671,6000000.0
2008-01-10 07:43:00,1.89666,1.89673,1.89654,1.89669,22000000.0
2008-01-10 07:44:00,1.89669,1.89669,1.8962,1.89631,10000000.0
2008-01-10 07:45:00,1.89623,1.89624,1.89598,1.89598,15000000.0
2008-01-10 07:46:00,1.89624,1.89635,1.89606,1.89609,17000000.0
2008-01-10 07:47:00,1.89627,1.89639,1.89623,1.89638,15000000.0
2008-01-10 07:48:00,1.89638,1.89638,1.89593,1.89593,10000000.0
2008-01-10 07:49:00,1.89687,1.89712,1.89687,1.89698,8000000.0
2008-01-10 07:50:00,1.897,1.89729,1.897,1.8971,17000000.0
2008-01-10 07:51:00,1.89676,1.89694,1.89644,1.89644,15000000.0
2008-01-10 07:52:00,1.89651,1.8969,1.89651,1.89688,29000000.0
2008-01-10 07:53:00,1.89693,1.89706,1.89688,1.89706,13000000.0
2008-01-10 07:54:00,1.89698,1.89698,1.89676,1.89682,23000000.0
2008-01-10 07:55:00,1.89685,1.89708,1.89685,1.89701,27000000.0
2008-01-10 07:56:00,1.89718,1.89737,1.89718,1.89736,18000000.0
2008-01-10 07:57:00,1.89734,1.89749,1.8972,1.8972,20000000.0
2008-01-10 07:58:00,1.89715,1.89732,1.89715,1.89728,13000000.0
2008-01-10 07:59:00,1.89734,1.89743,1.89726,1.89732,23000000.0
2008-01-10 08:00:00,1.8971,1.89721,1.89706,1.89709,31000000.0
2008-01-10 08:01:00,1.89721,1.89828,1.89721,1.89828,13000000.0
2008-01-10 08:02:00,1.89843,1.89843,1.89821,1.89821,12000000.0
2008-01-10 08:03:00,1.89877,1.89929,1.89877,1.89929,20000000.0
2008-01-10 08:04:00,1.89922,1.89922,1.89865,1.89865,30000000.0
2008-01-10 08:05:00,1.89769,1.89782,1.89752,1.89782,9000000.0
2008-01-10 08:06:00,1.89811,1.8985,1.89811,1.89834,21000000.0
2008-01-10 08:07:00,1.89825,1.89844,1.89811,1.89827,15000000.0
2008-01-10 08:08:00,1.89828,1.89843,1.8981,1.89837,25000000.0
2008-01-10 08:09:00,1.89803,1.89803,1.89775,1.89775,23000000.0
2008-01-10 08:10:00,1.89779,1.89794,1.89779,1.89782,27000000.0
2008-01-10 08:11:00,1.89786,1.8979,1.89777,1.89789,18000000.0
2008-01-10 08:12:00,1.89788,1.89788,1.89775,1.89778,22000000.0
2008-01-10 08:13:00,1.89784,1.89784,1.89744,1.89744,18000000.0
2008-01-10 08:14:00,1.8975,1.89777,1.89743,1.89774,33000000.0
2008-01-10 08:15:00,1.8978,1.89813,1.8978,1.89813,21000000.0
2008-01-10 08:16:00,1.89825,1.89844,1.8982,1.89844,21000000.0
2008-01-10 08:17:00,1.89842,1.89842,1.89803,1.89804,19000000.0
2008-01-10 08:18:00,1.89796,1.89796,1.89754,1.89754,17000000.0
2008-01-10 08:19:00,1.89774,1.89785,1.89768,1.89769,16000000.0
2008-01-10 08:20:00,1.8977,1.89775,1.89729,1.89775,13000000.0
2008-01-10 08:21:00,1.89767,1.8977,1.89757,1.89762,8000000.0
2008-01-10 08:22:00,1.89759,1.89771,1.89732,1.89758,26000000.0
2008-01-10 08:23:00,1.89765,1.89779,1.89765,1.89776,16000000.0
2008-01-10 08:24:00,1.89778,1.89789,1.89766,1.89772,28000000.0
2008-01-10 08:25:00,1.89777,1.89786,1.89756,1.89786,49000000.0
2008-01-10 08:26:00,1.89786,1.8982,1.89786,1.89814,14000000.0
2008-01-10 08:27:00,1.89819,1.89851,1.89787,1.89806,31000000.0
2008-01-10 08:28:00,1.89828,1.89837,1.89807,1.89807,28000000.0
2008-01-10 08:29:00,1.89816,1.89852,1.89808,1.89826,32000000.0
2008-01-10 08:30:00,1.89808,1.89808,1.89738,1.89738,28000000.0
2008-01-10 08:31:00,1.89763,1.89767,1.89745,1.89747,40000000.0
2008-01-10 08:32:00,1.89754,1.89781,1.89754,1.89779,51000000.0
2008-01-10 08:33:00,1.89773,1.89773,1.89751,1.89751,48000000.0
2008-01-10 08:34:00,1.89669,1.89702,1.89642,1.89642,49000000.0
2008-01-10 08:35:00,1.89677,1.89746,1.89677,1.89732,39000000.0
2008-01-10 08:36:00,1.8973,1.89731,1.89723,1.89723,12000000.0
2008-01-10 08:37:00,1.89752,1.89782,1.89746,1.89755,25000000.0
2008-01-10 08:38:00,1.89756,1.89764,1.89739,1.89739,21000000.0
2008-01-10 08:39:00,1.89737,1.89756,1.89725,1.89742,23000000.0
2008-01-10 08:40:00,1.8972,1.89735,1.8972,1.89721,36000000.0
2008-01-10 08:41:00,1.89737,1.89756,1.89733,1.89756,30000000.0
2008-01-10 08:42:00,1.89748,1.89748,1.8973,1.89742,17000000.0
2008-01-10 08:43:00,1.89741,1.89741,1.89702,1.89702,23000000.0
2008-01-10 08:44:00,1.89663,1.89691,1.89663,1.89671,17000000.0
2008-01-10 08:45:00,1.89677,1.89677,1.89585,1.89595,37000000.0
2008-01-10 08:46:00,1.8957,1.89588,1.89554,1.89588,23000000.0
2008-01-10 08:47:00,1.89603,1.89617,1.89603,1.89611,25000000.0
2008-01-10 08:48:00,1.896,1.89644,1.896,1.89644,36000000.0
2008-01-10 08:49:00,1.89666,1.89677,1.89662,1.89662,27000000.0
2008-01-10 08:50:00,1.89678,1.89693,1.89652,1.89669,56000000.0
2008-01-10 08:51:00,1.89655,1.89668,1.89655,1.89665,32000000.0
2008-01-10 08:52:00,1.89665,1.89665,1.89632,1.89636,39000000.0
2008-01-10 08:53:00,1.89641,1.89681,1.89635,1.89673,63000000.0
2008-01-10 08:54:00,1.89666,1.8968,1.89662,1.89675,42000000.0
2008-01-10 08:55:00,1.89654,1.89674,1.89653,1.89653,55000000.0
2008-01-10 08:56:00,1.89661,1.89661,1.89613,1.89613,21000000.0
2008-01-10 08:57:00,1.89602,1.89613,1.89586,1.89605,23000000.0
2008-01-10 08:58:00,1.89628,1.89639,1.89619,1.89619,18000000.0
2008-01-10 08:59:00,1.89619,1.89619,1.89606,1.89608,12000000.0
2008-01-10 09:00:00,1.89626,1.89637,1.89616,1.89626,26000000.0
2008-01-10 09:01:00,1.89607,1.89607,1.89588,1.89588,19000000.0
2008-01-10 09:02:00,1.89583,1.89583,1.89551,1.89551,15000000.0
2008-01-10 09:03:00,1.8954,1.8954,1.895,1.89511,16000000.0
2008-01-10 09:04:00,1.89514,1.89545,1.89514,1.89537,22000000.0
2008-01-10 09:05:00,1.89544,1.896,1.89544,1.896,11000000.0
2008-01-10 09:06:00,1.89605,1.89605,1.89561,1.89598,31000000.0
2008-01-10 09:07:00,1.89602,1.89624,1.89595,1.89622,33000000.0
2008-01-10 09:08:00,1.89624,1.89638,1.89624,1.89624,17000000.0
2008-01-10 09:09:00,1.89638,1.89682,1.89638,1.89682,37000000.0
2008-01-10 09:10:00,1.89752,1.89771,1.89746,1.89762,31000000.0
2008-01-10 09:11:00,1.8978,1.8978,1.89721,1.89721,26000000.0
2008-01-10 09:12:00,1.89729,1.89729,1.89696,1.89696,41000000.0
2008-01-10 09:13:00,1.8969,1.89723,1.8969,1.89711,61000000.0
2008-01-10 09:14:00,1.89724,1.89727,1.89702,1.89721,57000000.0
2008-01-10 09:15:00,1.89686,1.89686,1.89653,1.89682,33000000.0
2008-01-10 09:16:00,1.89694,1.89702,1.89681,1.89681,39000000.0
2008-01-10 09:17:00,1.89615,1.89615,1.8955,1.89573,40000000.0
2008-01-10 09:18:00,1.89564,1.89578,1.89549,1.89575,68000000.0
2008-01-10 09:19:00,1.89574,1.89579,1.89551,1.89564,52000000.0
2008-01-10 09:20:00,1.89576,1.89615,1.89576,1.89615,37000000.0
2008-01-10 09:21:00,1.89607,1.89652,1.89607,1.89652,61000000.0
2008-01-10 09:22:00,1.89657,1.8969,1.89651,1.89657,63000000.0
2008-01-10 09:23:00,1.89645,1.89655,1.89636,1.89652,65000000.0
2008-01-10 09:24:00,1.89654,1.89668,1.89641,1.89648,47000000.0
2008-01-10 09:25:00,1.89623,1.89632,1.89607,1.89611,32000000.0
2008-01-10 09:26:00,1.89601,1.89601,1.89575,1.89597,29000000.0
2008-01-10 09:27:00,1.89585,1.896,1.89579,1.896,55000000.0
2008-01-10 09:28:00,1.89605,1.89608,1.89593,1.89596,46000000.0
2008-01-10 09:29:00,1.89592,1.89605,1.89584,1.89605,32000000.0
2008-01-10 09:30:00,1.8961,1.89622,1.89594,1.89594,24000000.0
2008-01-10 09:31:00,1.89636,1.8969,1.89636,1.89661,18000000.0
2008-01-10 09:32:00,1.89675,1.89693,1.89675,1.89692,35000000.0
2008-01-10 09:33:00,1.89698,1.89699,1.89685,1.89685,43000000.0
2008-01-10 09:34:00,1.89671,1.89672,1.89654,1.89656,31000000.0
2008-01-10 09:35:00,1.89647,1.89666,1.89633,1.89633,47000000.0
2008-01-10 09:36:00,1.89662,1.89682,1.89652,1.89679,34000000.0
2008-01-10 09:37:00,1.89678,1.89678,1.89652,1.89656,49000000.0
2008-01-10 09:38:00,1.8964,1.89641,1.89627,1.89627,37000000.0
2008-01-10 09:39:00,1.89634,1.89675,1.89634,1.89675,61000000.0
2008-01-10 09:40:00,1.89683,1.89701,1.89673,1.89675,46000000.0
2008-01-10 09:41:00,1.89655,1.89663,1.89613,1.89613,33000000.0
2008-01-10 09:42:00,1.8961,1.89631,1.89608,1.89628,60000000.0
2008-01-10 09:43:00,1.89638,1.89641,1.89596,1.89596,66000000.0
2008-01-10 09:44:00,1.89615,1.89628,1.89614,1.89628,21000000.0
2008-01-10 09:45:00,1.89602,1.89602,1.89489,1.89495,22000000.0
2008-01-10 09:46:00,1.89533,1.89534,1.89522,1.89533,30000000.0
2008-01-10 09:47:00,1.89553,1.89553,1.89515,1.89515,24000000.0
2008-01-10 09:48:00,1.89515,1.89528,1.89509,1.89528,34000000.0
2008-01-10 09:49:00,1.89522,1.89525,1.89504,1.89505,26000000.0
2008-01-10 09:50:00,1.89498,1.89507,1.89481,1.89507,34000000.0
2008-01-10 09:51:00,1.89501,1.89544,1.89501,1.89505,56000000.0
2008-01-10 09:52:00,1.89506,1.89506,1.89456,1.89456,38000000.0
2008-01-10 09:53:00,1.89448,1.89463,1.89448,1.89462,32000000.0
2008-01-10 09:54:00,1.8943,1.89433,1.89383,1.89433,36000000.0
2008-01-10 09:55:00,1.89455,1.89477,1.89449,1.89465,38000000.0
2008-01-10 09:56:00,1.89456,1.89474,1.89453,1.89456,38000000.0
2008-01-10 09:57:00,1.89453,1.89453,1.89432,1.89435,30000000.0
2008-01-10 09:58:00,1.89443,1.89462,1.89437,1.89459,52000000.0
2008-01-10 09:59:00,1.89457,1.89459,1.89446,1.89459,32000000.0
2008-01-10 10:00:00,1.89473,1.89484,1.89473,1.89477,39000000.0
2008-01-10 10:01:00,1.89484,1.89484,1.894,1.894,44000000.0
2008-01-10 10:02:00,1.89356,1.89372,1.89356,1.8937,34000000.0
2008-01-10 10:03:00,1.89377,1.89381,1.89361,1.89361,47000000.0
2008-01-10 10:04:00,1.8936,1.89374,1.89357,1.89374,32000000.0
2008-01-10 10:05:00,1.89385,1.89394,1.89385,1.89393,32000000.0
2008-01-10 10:06:00,1.8939,1.8939,1.89362,1.89363,42000000.0
2008-01-10 10:07:00,1.89364,1.89364,1.89333,1.89333,51000000.0
2008-01-10 10:08:00,1.8932,1.89323,1.89307,1.89307,54000000.0
2008-01-10 10:09:00,1.89312,1.89312,1.89272,1.89287,53000000.0
2008-01-10 10:10:00,1.89287,1.89306,1.89274,1.89275,72000000.0
2008-01-10 10:11:00,1.89289,1.89331,1.89289,1.89305,61000000.0
2008-01-10 10:12:00,1.89325,1.89379,1.89325,1.89372,65000000.0
2008-01-10 10:13:00,1.894,1.894,1.89306,1.89306,56000000.0
2008-01-10 10:14:00,1.89307,1.89308,1.89301,1.89304,49000000.0
2008-01-10 10:15:00,1.89318,1.89369,1.89318,1.89351,46000000.0
2008-01-10 10:16:00,1.89359,1.89408,1.89359,1.89408,33000000.0
2008-01-10 10:17:00,1.89427,1.89488,1.89427,1.89488,37000000.0
2008-01-10 10:18:00,1.89516,1.89539,1.89516,1.89516,50000000.0
2008-01-10 10:19:00,1.89524,1.89531,1.89515,1.89523,59000000.0
2008-01-10 10:20:00,1.89521,1.89569,1.89521,1.89569,41000000.0
2008-01-10 10:21:00,1.89577,1.89581,1.8957,1.89572,44000000.0
2008-01-10 10:22:00,1.89535,1.89571,1.89506,1.89559,47000000.0
2008-01-10 10:23:00,1.89576,1.89581,1.89566,1.8958,58000000.0
2008-01-10 10:24:00,1.89597,1.89605,1.89589,1.89597,43000000.0
2008-01-10 10:25:00,1.89588,1.89588,1.8955,1.89553,60000000.0
2008-01-10 10:26:00,1.89565,1.89598,1.89559,1.89598,64000000.0
2008-01-10 10:27:00,1.89608,1.89613,1.89595,1.89613,54000000.0
2008-01-10 10:28:00,1.89623,1.89623,1.8958,1.8958,62000000.0
2008-01-10 10:29:00,1.89576,1.89588,1.8956,1.8956,61000000.0
2008-01-10 10:30:00,1.89562,1.89577,1.89549,1.89549,36000000.0
2008-01-10 10:31:00,1.89534,1.89558,1.89532,1.89547,39000000.0
2008-01-10 10:32:00,1.89552,1.89571,1.89541,1.89553,44000000.0
2008-01-10 10:33:00,1.89538,1.89567,1.89538,1.89567,18000000.0
2008-01-10 10:34:00,1.896,1.89659,1.896,1.89636,20000000.0
2008-01-10 10:35:00,1.89564,1.89585,1.89555,1.89575,23000000.0
2008-01-10 10:36:00,1.89573,1.89583,1.89563,1.89563,32000000.0
2008-01-10 10:37:00,1.89524,1.89534,1.89522,1.89526,30000000.0
2008-01-10 10:38:00,1.89496,1.89503,1.89462,1.89462,26000000.0
2008-01-10 10:39:00,1.89467,1.89492,1.89467,1.8949,29000000.0
2008-01-10 10:40:00,1.89496,1.89501,1.89482,1.89487,19000000.0
2008-01-10 10:41:00,1.89494,1.89543,1.89494,1.89543,29000000.0
2008-01-10 10:42:00,1.89526,1.89526,1.89503,1.89503,38000000.0
2008-01-10 10:43:00,1.895,1.89519,1.895,1.89508,27000000.0
2008-01-10 10:44:00,1.8951,1.8951,1.8949,1.89491,26000000.0
2008-01-10 10:45:00,1.89487,1.89487,1.89461,1.89461,27000000.0
2008-01-10 10:46:00,1.89481,1.89488,1.89459,1.89488,35000000.0
2008-01-10 10:47:00,1.89482,1.89504,1.89482,1.89492,23000000.0
2008-01-10 10:48:00,1.89482,1.89488,1.89465,1.89465,44000000.0
2008-01-10 10:49:00,1.89461,1.89479,1.89457,1.89457,36000000.0
2008-01-10 10:50:00,1.89483,1.89495,1.8948,1.89495,47000000.0
2008-01-10 10:51:00,1.89475,1.89483,1.89466,1.89478,45000000.0
2008-01-10 10:52:00,1.89474,1.89504,1.89474,1.89482,33000000.0
2008-01-10 10:53:00,1.89504,1.89504,1.8949,1.89491,46000000.0
2008-01-10 10:54:00,1.89482,1.89493,1.89474,1.89492,35000000.0
2008-01-10 10:55:00,1.89481,1.89492,1.89436,1.89485,37000000.0
2008-01-10 10:56:00,1.89489,1.89493,1.8947,1.8948,33000000.0
2008-01-10 10:57:00,1.89468,1.89469,1.89399,1.89399,33000000.0
2008-01-10 10:58:00,1.89331,1.89347,1.89327,1.89337,26000000.0
2008-01-10 10:59:00,1.89365,1.89371,1.89339,1.89339,47000000.0
2008-01-10 11:00:00,1.89329,1.89329,1.8928,1.89304,39000000.0
2008-01-10 11:01:00,1.89298,1.89313,1.89286,1.89312,45000000.0
2008-01-10 11:02:00,1.89318,1.8932,1.89303,1.89303,17000000.0
2008-01-10 11:03:00,1.89333,1.89351,1.89329,1.89335,37000000.0
2008-01-10 11:04:00,1.89318,1.89338,1.89303,1.89338,40000000.0
2008-01-10 11:05:00,1.89345,1.89345,1.89325,1.89337,18000000.0
2008-01-10 11:06:00,1.89338,1.89347,1.89338,1.89346,19000000.0
2008-01-10 11:07:00,1.89347,1.89352,1.8934,1.89352,30000000.0
2008-01-10 11:08:00,1.89346,1.89349,1.89329,1.89339,30000000.0
2008-01-10 11:09:00,1.8934,1.89346,1.89314,1.89341,45000000.0
2008-01-10 11:10:00,1.89323,1.89334,1.89304,1.89305,35000000.0
2008-01-10 11:11:00,1.89293,1.89309,1.89282,1.89309,46000000.0
2008-01-10 11:12:00,1.89315,1.89323,1.89276,1.89276,55000000.0
2008-01-10 11:13:00,1.89278,1.89279,1.89256,1.89262,59000000.0
2008-01-10 11:14:00,1.89273,1.89316,1.89273,1.89316,41000000.0
2008-01-10 11:15:00,1.89323,1.89338,1.89319,1.89338,34000000.0
2008-01-10 11:16:00,1.89346,1.89382,1.89346,1.8935,20000000.0
2008-01-10 11:17:00,1.89332,1.89333,1.89299,1.89301,57000000.0
2008-01-10 11:18:00,1.89262,1.89287,1.89252,1.89264,44000000.0
2008-01-10 11:19:00,1.89203,1.89203,1.89132,1.89159,63000000.0
2008-01-10 11:20:00,1.8914,1.89158,1.89134,1.89158,43000000.0
2008-01-10 11:21:00,1.89155,1.89156,1.89138,1.89143,34000000.0
2008-01-10 11:22:00,1.89113,1.89113,1.89069,1.89086,56000000.0
2008-01-10 11:23:00,1.89116,1.89143,1.89112,1.89117,43000000.0
2008-01-10 11:24:00,1.89104,1.89104,1.89067,1.89067,53000000.0
2008-01-10 11:25:00,1.8907,1.89097,1.89064,1.89066,29000000.0
2008-01-10 11:26:00,1.89085,1.89124,1.89085,1.89124,41000000.0
2008-01-10 11:27:00,1.89129,1.89153,1.89119,1.89147,34000000.0
2008-01-10 11:28:00,1.89168,1.89168,1.89139,1.89159,36000000.0
2008-01-10 11:29:00,1.89145,1.89157,1.8912,1.8912,43000000.0
2008-01-10 11:30:00,1.89122,1.89151,1.89121,1.89121,24000000.0
2008-01-10 11:31:00,1.89102,1.89105,1.8909,1.8909,34000000.0
2008-01-10 11:32:00,1.89083,1.89092,1.89036,1.89036,46000000.0
2008-01-10 11:33:00,1.88978,1.89018,1.88978,1.89007,41000000.0
2008-01-10 11:34:00,1.89057,1.89075,1.89043,1.89055,28000000.0
2008-01-10 11:35:00,1.89077,1.89077,1.89046,1.89056,44000000.0
2008-01-10 11:36:00,1.89054,1.89061,1.89037,1.89037,48000000.0
2008-01-10 11:37:00,1.89034,1.89054,1.89014,1.89054,50000000.0
2008-01-10 11:38:00,1.89057,1.89067,1.89048,1.89051,37000000.0
2008-01-10 11:39:00,1.89084,1.89117,1.89084,1.89107,52000000.0
2008-01-10 11:40:00,1.8912,1.89186,1.89113,1.89186,27000000.0
2008-01-10 11:41:00,1.89142,1.89142,1.89075,1.89137,49000000.0
2008-01-10 11:42:00,1.89158,1.89163,1.89148,1.89163,22000000.0
2008-01-10 11:43:00,1.89139,1.89139,1.89118,1.8913,45000000.0
2008-01-10 11:44:00,1.89094,1.89094,1.89051,1.89066,42000000.0
2008-01-10 11:45:00,1.89048,1.89048,1.89025,1.89036,41000000.0
2008-01-10 11:46:00,1.89027,1.89027,1.88959,1.88969,38000000.0
2008-01-10 11:47:00,1.88955,1.88955,1.88882,1.88882,22000000.0
2008-01-10 11:48:00,1.88861,1.88861,1.88822,1.88822,27000000.0
2008-01-10 11:49:00,1.88822,1.88942,1.88822,1.88942,41000000.0
2008-01-10 11:50:00,1.88971,1.88971,1.88905,1.88921,44000000.0
2008-01-10 11:51:00,1.88961,1.89019,1.88961,1.89019,37000000.0
2008-01-10 11:52:00,1.89035,1.89064,1.89035,1.89064,37000000.0
2008-01-10 11:53:00,1.89053,1.89063,1.8903,1.89063,33000000.0
2008-01-10 11:54:00,1.89071,1.8909,1.89071,1.89074,37000000.0
2008-01-10 11:55:00,1.89115,1.89131,1.89112,1.89131,38000000.0
2008-01-10 11:56:00,1.89127,1.89133,1.89122,1.89126,51000000.0
2008-01-10 11:57:00,1.89123,1.89158,1.89119,1.89119,29000000.0
2008-01-10 11:58:00,1.89078,1.89078,1.89005,1.89005,31000000.0
2008-01-10 11:59:00,1.88981,1.89053,1.88981,1.89052,51000000.0
2008-01-10 12:00:00,1.89067,1.89067,1.89031,1.89031,23000000.0
2008-01-10 12:01:00,1.88987,1.89015,1.88978,1.88981,24000000.0
2008-01-10 12:02:00,1.89003,1.89016,1.89003,1.89011,34000000.0
2008-01-10 12:03:00,1.89026,1.89062,1.89022,1.89062,36000000.0
2008-01-10 12:04:00,1.89051,1.89106,1.89051,1.89081,33000000.0
2008-01-10 12:05:00,1.89066,1.891,1.89066,1.891,26000000.0
2008-01-10 12:06:00,1.89113,1.89123,1.89105,1.89123,15000000.0
2008-01-10 12:07:00,1.89105,1.89105,1.89008,1.89023,23000000.0
2008-01-10 12:08:00,1.89014,1.89033,1.89,1.89024,37000000.0
2008-01-10 12:09:00,1.8903,1.89085,1.8903,1.89085,11000000.0
2008-01-10 12:10:00,1.89109,1.89109,1.89087,1.89107,25000000.0
2008-01-10 12:11:00,1.89089,1.89089,1.89071,1.89086,33000000.0
2008-01-10 12:12:00,1.89131,1.89131,1.89101,1.89104,31000000.0
2008-01-10 12:13:00,1.891,1.89119,1.89096,1.89096,24000000.0
2008-01-10 12:14:00,1.89104,1.89131,1.89103,1.89123,36000000.0
2008-01-10 12:15:00,1.89092,1.89112,1.89081,1.89081,29000000.0
2008-01-10 12:16:00,1.89103,1.89103,1.8908,1.89085,30000000.0
2008-01-10 12:17:00,1.89092,1.89101,1.89089,1.89089,41000000.0
2008-01-10 12:18:00,1.89094,1.89094,1.89076,1.89086,43000000.0
2008-01-10 12:19:00,1.89082,1.89083,1.89053,1.89054,37000000.0
2008-01-10 12:20:00,1.89072,1.89101,1.89072,1.89087,40000000.0
2008-01-10 12:21:00,1.8908,1.89081,1.89058,1.89081,61000000.0
2008-01-10 12:22:00,1.89083,1.89085,1.89067,1.89081,24000000.0
2008-01-10 12:23:00,1.89054,1.89069,1.89053,1.89069,23000000.0
2008-01-10 12:24:00,1.89055,1.89055,1.8901,1.8904,30000000.0
2008-01-10 12:25:00,1.89047,1.89063,1.89047,1.89063,22000000.0
2008-01-10 12:26:00,1.89061,1.89077,1.89053,1.89077,32000000.0
2008-01-10 12:27:00,1.89084,1.89084,1.89068,1.89076,25000000.0
2008-01-10 12:28:00,1.89076,1.89078,1.89039,1.89039,58000000.0
2008-01-10 12:29:00,1.89062,1.89154,1.88885,1.88885,71000000.0
2008-01-10 12:30:00,1.88853,1.8904,1.88851,1.8904,47000000.0
2008-01-10 12:31:00,1.89041,1.89052,1.8902,1.8902,55000000.0
2008-01-10 12:32:00,1.88988,1.88988,1.88916,1.88916,32000000.0
2008-01-10 12:33:00,1.8895,1.8899,1.8895,1.88982,40000000.0
2008-01-10 12:34:00,1.88999,1.89054,1.88999,1.89054,14000000.0
2008-01-10 12:35:00,1.89086,1.89109,1.89077,1.89077,20000000.0
2008-01-10 12:36:00,1.89016,1.89019,1.89001,1.89019,36000000.0
2008-01-10 12:37:00,1.89005,1.89043,1.89005,1.89043,22000000.0
2008-01-10 12:38:00,1.89022,1.89022,1.88977,1.88977,12000000.0
2008-01-10 12:39:00,1.88963,1.88984,1.88963,1.88963,20000000.0
2008-01-10 12:40:00,1.88962,1.88962,1.88957,1.88957,16000000.0
2008-01-10 12:41:00,1.88969,1.89002,1.88969,1.89002,10000000.0
2008-01-10 12:42:00,1.89008,1.89031,1.88993,1.89031,26000000.0
2008-01-10 12:43:00,1.89039,1.89039,1.89026,1.89028,9000000.0
2008-01-10 12:44:00,1.89031,1.89034,1.89021,1.89034,21000000.0
2008-01-10 12:45:00,1.89012,1.89012,1.88981,1.88981,30000000.0
2008-01-10 12:46:00,1.88995,1.88995,1.88964,1.88964,41000000.0
2008-01-10 12:47:00,1.88956,1.88956,1.88945,1.88945,26000000.0
2008-01-10 12:48:00,1.8893,1.8893,1.88897,1.88897,27000000.0
2008-01-10 12:49:00,1.88889,1.88924,1.88889,1.88903,36000000.0
2008-01-10 12:50:00,1.88909,1.88922,1.889,1.88918,34000000.0
2008-01-10 12:51:00,1.88943,1.88953,1.88934,1.88943,25000000.0
2008-01-10 12:52:00,1.88949,1.88955,1.88939,1.88939,26000000.0
2008-01-10 12:53:00,1.88898,1.88899,1.88886,1.88891,16000000.0
2008-01-10 12:54:00,1.88879,1.88879,1.88817,1.88817,28000000.0
2008-01-10 12:55:00,1.88818,1.88892,1.88802,1.88892,29000000.0
2008-01-10 12:56:00,1.88908,1.88908,1.88893,1.88901,30000000.0
2008-01-10 12:57:00,1.88906,1.88926,1.88889,1.88889,26000000.0
2008-01-10 12:58:00,1.88882,1.88998,1.88882,1.88998,14000000.0
2008-01-10 12:59:00,1.88987,1.88991,1.88979,1.88987,32000000.0
2008-01-10 13:00:00,1.88993,1.8901,1.88993,1.88996,20000000.0
2008-01-10 13:01:00,1.88987,1.88987,1.88952,1.88958,31000000.0
2008-01-10 13:02:00,1.88993,1.88993,1.88927,1.88927,12000000.0
2008-01-10 13:03:00,1.88935,1.88941,1.88923,1.88928,21000000.0
2008-01-10 13:04:00,1.88952,1.88952,1.88941,1.88948,7000000.0
2008-01-10 13:05:00,1.88954,1.88955,1.88942,1.88951,17000000.0
2008-01-10 13:06:00,1.88977,1.88987,1.88973,1.88973,22000000.0
2008-01-10 13:07:00,1.88982,1.88982,1.8893,1.8893,17000000.0
2008-01-10 13:08:00,1.88958,1.88967,1.88956,1.88964,37000000.0
2008-01-10 13:09:00,1.88938,1.8898,1.88938,1.8898,33000000.0
2008-01-10 13:10:00,1.8897,1.8897,1.8891,1.8891,32000000.0
2008-01-10 13:11:00,1.88921,1.88978,1.88921,1.88978,21000000.0
2008-01-10 13:12:00,1.88998,1.89046,1.88998,1.8904,7000000.0
2008-01-10 13:13:00,1.89033,1.89033,1.88996,1.88996,11000000.0
2008-01-10 13:14:00,1.8899,1.89028,1.8899,1.89028,33000000.0
2008-01-10 13:15:00,1.89062,1.89097,1.89062,1.89097,25000000.0
2008-01-10 13:16:00,1.89073,1.89073,1.8899,1.8899,20000000.0
2008-01-10 13:17:00,1.89009,1.89033,1.89009,1.89033,19000000.0
2008-01-10 13:18:00,1.89057,1.89094,1.89057,1.89073,41000000.0
2008-01-10 13:19:00,1.89076,1.89076,1.89008,1.89008,36000000.0
2008-01-10 13:20:00,1.89019,1.89075,1.89019,1.89073,36000000.0
2008-01-10 13:21:00,1.89076,1.89104,1.89076,1.89104,54000000.0
2008-01-10 13:22:00,1.89107,1.89117,1.89098,1.89117,41000000.0
2008-01-10 13:23:00,1.89095,1.89098,1.89094,1.89094,11000000.0
2008-01-10 13:24:00,1.89068,1.89093,1.89068,1.89093,23000000.0
2008-01-10 13:25:00,1.89079,1.89139,1.89079,1.89139,25000000.0
2008-01-10 13:26:00,1.89131,1.89182,1.89131,1.89182,20000000.0
2008-01-10 13:27:00,1.89205,1.89245,1.89205,1.89245,32000000.0
2008-01-10 13:28:00,1.89242,1.89242,1.89222,1.89233,26000000.0
2008-01-10 13:29:00,1.89245,1.89247,1.89219,1.89247,25000000.0
2008-01-10 13:30:00,1.89248,1.89248,1.89207,1.89222,16000000.0
2008-01-10 13:31:00,1.89223,1.89244,1.89212,1.89237,21000000.0
2008-01-10 13:32:00,1.8922,1.89246,1.89219,1.89226,28000000.0
2008-01-10 13:33:00,1.89241,1.89241,1.89222,1.89224,18000000.0
2008-01-10 13:34:00,1.89147,1.89167,1.89087,1.89167,35000000.0
2008-01-10 13:35:00,1.89157,1.89157,1.89141,1.89149,10000000.0
2008-01-10 13:36:00,1.89155,1.89189,1.89149,1.89168,40000000.0
2008-01-10 13:37:00,1.8918,1.89204,1.8918,1.89188,22000000.0
2008-01-10 13:38:00,1.89199,1.89199,1.89175,1.89181,39000000.0
2008-01-10 13:39:00,1.89175,1.89194,1.89169,1.89169,32000000.0
2008-01-10 13:40:00,1.8918,1.89196,1.89175,1.89196,35000000.0
2008-01-10 13:41:00,1.89188,1.89188,1.89169,1.89169,27000000.0
2008-01-10 13:42:00,1.89187,1.89213,1.89187,1.892,32000000.0
2008-01-10 13:43:00,1.89209,1.8924,1.89202,1.89204,26000000.0
2008-01-10 13:44:00,1.89234,1.89286,1.89234,1.89269,25000000.0
2008-01-10 13:45:00,1.89269,1.89286,1.89269,1.89284,21000000.0
2008-01-10 13:46:00,1.89307,1.89308,1.89279,1.89279,13000000.0
2008-01-10 13:47:00,1.89289,1.8931,1.89289,1.89298,22000000.0
2008-01-10 13:48:00,1.89319,1.89319,1.89284,1.89298,21000000.0
2008-01-10 13:49:00,1.89307,1.89307,1.89271,1.89271,24000000.0
2008-01-10 13:50:00,1.89273,1.89313,1.89273,1.89308,27000000.0
2008-01-10 13:51:00,1.89316,1.89316,1.89286,1.89288,27000000.0
2008-01-10 13:52:00,1.89275,1.89284,1.89263,1.89272,31000000.0
2008-01-10 13:53:00,1.89287,1.89307,1.89254,1.89307,31000000.0
2008-01-10 13:54:00,1.89324,1.89369,1.89324,1.89369,28000000.0
2008-01-10 13:55:00,1.8937,1.8937,1.89346,1.89346,33000000.0
2008-01-10 13:56:00,1.8935,1.89384,1.8935,1.89378,23000000.0
2008-01-10 13:57:00,1.89347,1.89347,1.89296,1.89296,19000000.0
2008-01-10 13:58:00,1.8933,1.8933,1.89304,1.89312,30000000.0
2008-01-10 13:59:00,1.89316,1.89367,1.89316,1.89367,39000000.0
2008-01-10 14:00:00,1.89362,1.89362,1.89326,1.89344,30000000.0
2008-01-10 14:01:00,1.89328,1.89328,1.89244,1.89244,16000000.0
2008-01-10 14:02:00,1.89228,1.89255,1.89221,1.89252,34000000.0
2008-01-10 14:03:00,1.89248,1.8926,1.89242,1.89243,24000000.0
2008-01-10 14:04:00,1.89255,1.8927,1.89255,1.89257,20000000.0
2008-01-10 14:05:00,1.8928,1.89287,1.89261,1.89261,31000000.0
2008-01-10 14:06:00,1.89223,1.89224,1.89202,1.89214,28000000.0
2008-01-10 14:07:00,1.89222,1.89249,1.8921,1.8921,32000000.0
2008-01-10 14:08:00,1.89181,1.89218,1.89181,1.89218,22000000.0
2008-01-10 14:09:00,1.89248,1.89327,1.89248,1.89262,15000000.0
2008-01-10 14:10:00,1.89213,1.89223,1.89197,1.89203,24000000.0
2008-01-10 14:11:00,1.89116,1.89154,1.89116,1.89154,22000000.0
2008-01-10 14:12:00,1.89114,1.89122,1.8911,1.89122,17000000.0
2008-01-10 14:13:00,1.8912,1.89123,1.89097,1.89114,19000000.0
2008-01-10 14:14:00,1.89082,1.89103,1.89071,1.89094,22000000.0
2008-01-10 14:15:00,1.891,1.891,1.8906,1.89082,26000000.0
2008-01-10 14:16:00,1.89075,1.89075,1.89052,1.89066,10000000.0
2008-01-10 14:17:00,1.8907,1.89103,1.8905,1.89103,8000000.0
2008-01-10 14:18:00,1.89141,1.89144,1.89112,1.89112,13000000.0
2008-01-10 14:19:00,1.89106,1.89127,1.89106,1.89127,29000000.0
2008-01-10 14:20:00,1.89127,1.89127,1.8911,1.89125,15000000.0
2008-01-10 14:21:00,1.89136,1.89165,1.89135,1.89156,18000000.0
2008-01-10 14:22:00,1.89168,1.89192,1.89168,1.89182,10000000.0
2008-01-10 14:23:00,1.89195,1.89202,1.89192,1.89202,24000000.0
2008-01-10 14:24:00,1.89191,1.89194,1.89167,1.89167,17000000.0
2008-01-10 14:25:00,1.89159,1.89162,1.89137,1.89137,31000000.0
2008-01-10 14:26:00,1.89159,1.89175,1.89151,1.89175,14000000.0
2008-01-10 14:27:00,1.89177,1.89196,1.8917,1.8918,14000000.0
2008-01-10 14:28:00,1.89155,1.89174,1.89155,1.89173,9000000.0
2008-01-10 14:29:00,1.89122,1.89122,1.8909,1.8909,7000000.0
2008-01-10 14:30:00,1.89069,1.89072,1.89061,1.89061,17000000.0
2008-01-10 14:31:00,1.89054,1.89062,1.89051,1.89057,21000000.0
2008-01-10 14:32:00,1.89015,1.89029,1.89009,1.89009,8000000.0
2008-01-10 14:33:00,1.89047,1.89052,1.89039,1.89048,10000000.0
2008-01-10 14:34:00,1.89044,1.89074,1.89044,1.89063,11000000.0
2008-01-10 14:35:00,1.89056,1.89056,1.89052,1.89054,7000000.0
2008-01-10 14:36:00,1.89061,1.89068,1.89057,1.89062,8000000.0
2008-01-10 14:37:00,1.89059,1.89059,1.89019,1.89021,11000000.0
2008-01-10 14:38:00,1.89031,1.89072,1.89031,1.89072,7000000.0
2008-01-10 14:39:00,1.89055,1.89062,1.89039,1.89062,8000000.0
2008-01-10 14:40:00,1.89067,1.8908,1.89067,1.89069,8000000.0
2008-01-10 14:41:00,1.89042,1.89045,1.89029,1.8904,10000000.0
2008-01-10 14:42:00,1.89044,1.89072,1.89005,1.89005,9000000.0
2008-01-10 14:43:00,1.8901,1.8901,1.88968,1.88988,8000000.0
2008-01-10 14:44:00,1.88919,1.88931,1.889,1.88917,8000000.0
2008-01-10 14:45:00,1.88915,1.88978,1.88899,1.88978,7000000.0
2008-01-10 14:46:00,1.88952,1.88952,1.8892,1.88943,9000000.0
2008-01-10 14:47:00,1.88949,1.88963,1.88925,1.88946,8000000.0
2008-01-10 14:48:00,1.88997,1.89048,1.88997,1.8904,8000000.0
2008-01-10 14:49:00,1.89062,1.8912,1.89062,1.89107,9000000.0
2008-01-10 14:50:00,1.89074,1.89074,1.89029,1.89048,7000000.0
2008-01-10 14:51:00,1.89057,1.8907,1.8905,1.8907,10000000.0
2008-01-10 14:52:00,1.89057,1.89057,1.89023,1.89034,7000000.0
2008-01-10 14:53:00,1.89059,1.89088,1.89059,1.89084,7000000.0
2008-01-10 14:54:00,1.89094,1.89094,1.89056,1.8906,8000000.0
2008-01-10 14:55:00,1.89033,1.89101,1.89019,1.89101,7000000.0
2008-01-10 14:56:00,1.89103,1.89103,1.89088,1.89088,8000000.0
2008-01-10 14:57:00,1.89083,1.89096,1.89078,1.89094,7000000.0
2008-01-10 14:58:00,1.89062,1.89088,1.89059,1.89068,8000000.0
2008-01-10 14:59:00,1.89037,1.8906,1.89037,1.8906,8000000.0
2008-01-10 15:00:00,1.89069,1.89111,1.89069,1.8911,7000000.0
2008-01-10 15:01:00,1.89111,1.89129,1.89094,1.89129,8000000.0
2008-01-10 15:02:00,1.89134,1.89148,1.89129,1.89148,7000000.0
2008-01-10 15:03:00,1.89173,1.89183,1.89152,1.89152,7000000.0
2008-01-10 15:04:00,1.89173,1.89173,1.8915,1.89158,8000000.0
2008-01-10 15:05:00,1.89136,1.89155,1.89121,1.89155,7000000.0
2008-01-10 15:06:00,1.89204,1.89256,1.89204,1.89246,8000000.0
2008-01-10 15:07:00,1.89206,1.89225,1.89172,1.89225,11000000.0
2008-01-10 15:08:00,1.89247,1.89268,1.89247,1.89258,8000000.0
2008-01-10 15:09:00,1.8922,1.8922,1.89195,1.89211,7000000.0
2008-01-10 15:10:00,1.89196,1.89212,1.89196,1.89201,7000000.0
2008-01-10 15:11:00,1.89188,1.89188,1.89165,1.89166,11000000.0
2008-01-10 15:12:00,1.8917,1.8917,1.89139,1.89139,10000000.0
2008-01-10 15:13:00,1.89116,1.89133,1.89108,1.89123,9000000.0
2008-01-10 15:14:00,1.8912,1.89157,1.89094,1.89157,10000000.0
2008-01-10 15:15:00,1.89171,1.89174,1.8916,1.89164,8000000.0
2008-01-10 15:16:00,1.8915,1.89186,1.8915,1.89184,9000000.0
2008-01-10 15:17:00,1.89214,1.89217,1.89184,1.89184,9000000.0
2008-01-10 15:18:00,1.89156,1.89156,1.89107,1.89107,8000000.0
2008-01-10 15:19:00,1.89104,1.89118,1.89096,1.89096,7000000.0
2008-01-10 15:20:00,1.89111,1.89137,1.89111,1.89125,9000000.0
2008-01-10 15:21:00,1.89135,1.89135,1.8911,1.89121,8000000.0
2008-01-10 15:22:00,1.89117,1.89117,1.89093,1.89093,9000000.0
2008-01-10 15:23:00,1.89093,1.89173,1.89093,1.89173,8000000.0
2008-01-10 15:24:00,1.89173,1.8919,1.89163,1.8919,8000000.0
2008-01-10 15:25:00,1.89196,1.89199,1.89161,1.89161,7000000.0
2008-01-10 15:26:00,1.89183,1.89201,1.89183,1.89183,7000000.0
2008-01-10 15:27:00,1.89181,1.89194,1.89181,1.89182,7000000.0
2008-01-10 15:28:00,1.8921,1.8921,1.89166,1.89169,11000000.0
2008-01-10 15:29:00,1.89146,1.89184,1.89131,1.89184,7000000.0
2008-01-10 15:30:00,1.89166,1.89166,1.89105,1.89105,9000000.0
2008-01-10 15:31:00,1.89093,1.89115,1.89086,1.89106,9000000.0
2008-01-10 15:32:00,1.89125,1.89175,1.89125,1.89175,10000000.0
2008-01-10 15:33:00,1.89182,1.89183,1.89121,1.89121,8000000.0
2008-01-10 15:34:00,1.89138,1.89186,1.89138,1.8918,9000000.0
2008-01-10 15:35:00,1.8921,1.8921,1.89186,1.89205,7000000.0
2008-01-10 15:36:00,1.89158,1.89188,1.89158,1.89172,7000000.0
2008-01-10 15:37:00,1.89211,1.89375,1.89211,1.89371,8000000.0
2008-01-10 15:38:00,1.89308,1.89532,1.89308,1.89356,7000000.0
2008-01-10 15:39:00,1.89337,1.89337,1.89257,1.89333,10000000.0
2008-01-10 15:40:00,1.89342,1.89393,1.89271,1.89271,9000000.0
2008-01-10 15:41:00,1.89298,1.89299,1.89273,1.89285,11000000.0
2008-01-10 15:42:00,1.89293,1.89303,1.89254,1.89303,8000000.0
2008-01-10 15:43:00,1.89294,1.89294,1.89189,1.89203,8000000.0
2008-01-10 15:44:00,1.89231,1.89237,1.89213,1.8923,8000000.0
2008-01-10 15:45:00,1.89271,1.89279,1.89224,1.89224,8000000.0
2008-01-10 15:46:00,1.89232,1.89255,1.89224,1.89251,10000000.0
2008-01-10 15:47:00,1.89235,1.89246,1.89197,1.89201,7000000.0
2008-01-10 15:48:00,1.89187,1.89202,1.8918,1.89188,7000000.0
2008-01-10 15:49:00,1.89218,1.89239,1.89218,1.89226,8000000.0
2008-01-10 15:50:00,1.89257,1.89276,1.89252,1.89271,8000000.0
2008-01-10 15:51:00,1.89265,1.89269,1.89213,1.89213,9000000.0
2008-01-10 15:52:00,1.89243,1.8925,1.89224,1.89236,7000000.0
2008-01-10 15:53:00,1.8919,1.89294,1.8919,1.89294,7000000.0
2008-01-10 15:54:00,1.89296,1.89296,1.89235,1.89235,11000000.0
2008-01-10 15:55:00,1.89228,1.89228,1.89198,1.89204,9000000.0
2008-01-10 15:56:00,1.89132,1.89132,1.89098,1.89108,7000000.0
2008-01-10 15:57:00,1.89085,1.89085,1.8904,1.89069,10000000.0
2008-01-10 15:58:00,1.89092,1.89106,1.89083,1.89106,10000000.0
2008-01-10 15:59:00,1.89131,1.89161,1.89131,1.89161,7000000.0
2008-01-10 16:00:00,1.89221,1.8923,1.89199,1.89214,7000000.0
2008-01-10 16:01:00,1.89238,1.8924,1.89209,1.89209,9000000.0
2008-01-10 16:02:00,1.89166,1.892,1.89166,1.892,8000000.0
2008-01-10 16:03:00,1.89205,1.89205,1.89169,1.89203,11000000.0
2008-01-10 16:04:00,1.89192,1.89238,1.89192,1.89238,8000000.0
2008-01-10 16:05:00,1.89218,1.89218,1.89112,1.89112,9000000.0
2008-01-10 16:06:00,1.89119,1.89132,1.89103,1.89132,10000000.0
2008-01-10 16:07:00,1.89135,1.89135,1.89105,1.89105,10000000.0
2008-01-10 16:08:00,1.89133,1.89214,1.89133,1.89214,8000000.0
2008-01-10 16:09:00,1.89249,1.89262,1.89249,1.89251,7000000.0
2008-01-10 16:10:00,1.89189,1.89189,1.89108,1.89132,7000000.0
2008-01-10 16:11:00,1.89123,1.89124,1.89078,1.89078,10000000.0
2008-01-10 16:12:00,1.89093,1.89136,1.89093,1.89109,9000000.0
2008-01-10 16:13:00,1.89123,1.89144,1.89123,1.89123,7000000.0
2008-01-10 16:14:00,1.8916,1.89187,1.8916,1.89172,11000000.0
2008-01-10 16:15:00,1.89208,1.89259,1.89203,1.89259,7000000.0
2008-01-10 16:16:00,1.89213,1.8923,1.89211,1.89211,7000000.0
2008-01-10 16:17:00,1.89224,1.89224,1.89181,1.89208,11000000.0
2008-01-10 16:18:00,1.89201,1.89202,1.89173,1.89202,11000000.0
2008-01-10 16:19:00,1.89216,1.89216,1.89165,1.89165,11000000.0
2008-01-10 16:20:00,1.89171,1.8919,1.89171,1.8919,9000000.0
2008-01-10 16:21:00,1.89224,1.89237,1.89222,1.8923,9000000.0
2008-01-10 16:22:00,1.89203,1.89228,1.89177,1.89206,8000000.0
2008-01-10 16:23:00,1.89194,1.89297,1.89194,1.89297,8000000.0
2008-01-10 16:24:00,1.89328,1.89476,1.8932,1.89476,10000000.0
2008-01-10 16:25:00,1.89546,1.89546,1.895,1.89503,7000000.0
2008-01-10 16:26:00,1.89492,1.89493,1.89457,1.89466,7000000.0
2008-01-10 16:27:00,1.89437,1.89457,1.89437,1.89457,11000000.0
2008-01-10 16:28:00,1.89436,1.89436,1.89388,1.89436,11000000.0
2008-01-10 16:29:00,1.89421,1.89425,1.89383,1.89425,7000000.0
2008-01-10 16:30:00,1.89439,1.89443,1.89406,1.89443,8000000.0
2008-01-10 16:31:00,1.89421,1.89422,1.89406,1.89406,7000000.0
2008-01-10 16:32:00,1.8939,1.89509,1.89382,1.89509,8000000.0
2008-01-10 16:33:00,1.89524,1.89527,1.89498,1.89507,11000000.0
2008-01-10 16:34:00,1.89479,1.8949,1.8946,1.8946,8000000.0
2008-01-10 16:35:00,1.89479,1.89486,1.89457,1.89457,7000000.0
2008-01-10 16:36:00,1.89479,1.89491,1.89459,1.89459,8000000.0
2008-01-10 16:37:00,1.89466,1.89528,1.89466,1.89521,8000000.0
2008-01-10 16:38:00,1.89551,1.89562,1.89533,1.89562,7000000.0
2008-01-10 16:39:00,1.89559,1.89559,1.89462,1.89474,8000000.0
2008-01-10 16:40:00,1.89522,1.89522,1.89498,1.89508,11000000.0
2008-01-10 16:41:00,1.89511,1.89565,1.89511,1.89565,10000000.0
2008-01-10 16:42:00,1.89553,1.8957,1.89545,1.89545,7000000.0
2008-01-10 16:43:00,1.89563,1.89602,1.89563,1.89602,7000000.0
2008-01-10 16:44:00,1.89545,1.89608,1.89537,1.89608,7000000.0
2008-01-10 16:45:00,1.89576,1.89582,1.89556,1.89582,11000000.0
2008-01-10 16:46:00,1.89648,1.89648,1.89556,1.89582,11000000.0
2008-01-10 16:47:00,1.89522,1.89522,1.89474,1.89494,7000000.0
2008-01-10 16:48:00,1.89528,1.89549,1.89527,1.89534,10000000.0
2008-01-10 16:49:00,1.89522,1.89522,1.89454,1.89454,8000000.0
2008-01-10 16:50:00,1.89392,1.89394,1.89351,1.89351,8000000.0
2008-01-10 16:51:00,1.89304,1.89309,1.89284,1.89309,9000000.0
2008-01-10 16:52:00,1.8931,1.89327,1.8914,1.89141,7000000.0
2008-01-10 16:53:00,1.89177,1.89177,1.8913,1.8913,8000000.0
2008-01-10 16:54:00,1.89083,1.89174,1.89075,1.89174,7000000.0
2008-01-10 16:55:00,1.89178,1.89207,1.89178,1.89188,11000000.0
2008-01-10 16:56:00,1.89224,1.89224,1.8904,1.8904,11000000.0
2008-01-10 16:57:00,1.89053,1.89068,1.89045,1.89068,7000000.0
2008-01-10 16:58:00,1.89069,1.89069,1.89019,1.89055,8000000.0
2008-01-10 16:59:00,1.88938,1.89092,1.88938,1.89045,7000000.0
2008-01-10 17:00:00,1.89067,1.89077,1.89043,1.89043,11000000.0
2008-01-10 17:01:00,1.89075,1.89111,1.89073,1.89111,7000000.0
2008-01-10 17:02:00,1.89146,1.89171,1.89129,1.89129,8000000.0
2008-01-10 17:03:00,1.89143,1.89183,1.88982,1.8915,7000000.0
2008-01-10 17:04:00,1.89115,1.89115,1.89011,1.89011,7000000.0
2008-01-10 17:05:00,1.89038,1.89068,1.89029,1.89068,10000000.0
2008-01-10 17:06:00,1.8907,1.8909,1.89051,1.89051,9000000.0
2008-01-10 17:07:00,1.89018,1.89103,1.89015,1.89103,8000000.0
2008-01-10 17:08:00,1.89111,1.89111,1.89032,1.89032,9000000.0
2008-01-10 17:09:00,1.89024,1.89037,1.89021,1.89037,8000000.0
2008-01-10 17:10:00,1.89008,1.89008,1.8878,1.8878,9000000.0
2008-01-10 17:11:00,1.88811,1.88872,1.88811,1.88872,8000000.0
2008-01-10 17:12:00,1.88871,1.88899,1.88871,1.88875,7000000.0
2008-01-10 17:13:00,1.88909,1.88909,1.88836,1.88836,8000000.0
2008-01-10 17:14:00,1.88821,1.88865,1.88821,1.88865,8000000.0
2008-01-10 17:15:00,1.88845,1.88845,1.88826,1.88828,7000000.0
2008-01-10 17:16:00,1.88812,1.88816,1.88797,1.88812,10000000.0
2008-01-10 17:17:00,1.88795,1.88823,1.88795,1.88807,7000000.0
2008-01-10 17:18:00,1.88824,1.88824,1.8876,1.8876,9000000.0
2008-01-10 17:19:00,1.88761,1.88761,1.88733,1.88759,7000000.0
2008-01-10 17:20:00,1.88759,1.88759,1.88721,1.8874,8000000.0
2008-01-10 17:21:00,1.88797,1.88858,1.88797,1.88858,10000000.0
2008-01-10 17:22:00,1.88853,1.88945,1.88853,1.88945,8000000.0
2008-01-10 17:23:00,1.8895,1.88962,1.88907,1.88962,8000000.0
2008-01-10 17:24:00,1.89053,1.8909,1.89053,1.89079,7000000.0
2008-01-10 17:25:00,1.89037,1.89037,1.88989,1.88989,7000000.0
2008-01-10 17:26:00,1.89047,1.89078,1.89006,1.89006,7000000.0
2008-01-10 17:27:00,1.89006,1.89055,1.89006,1.89055,9000000.0
2008-01-10 17:28:00,1.8905,1.89072,1.89045,1.8907,7000000.0
2008-01-10 17:29:00,1.89091,1.89104,1.88984,1.88984,8000000.0
2008-01-10 17:30:00,1.88957,1.88957,1.88893,1.88896,8000000.0
2008-01-10 17:31:00,1.88832,1.88832,1.88806,1.88813,9000000.0
2008-01-10 17:32:00,1.88839,1.88848,1.88812,1.88828,8000000.0
2008-01-10 17:33:00,1.88812,1.88896,1.8881,1.88878,11000000.0
2008-01-10 17:34:00,1.88885,1.88901,1.88874,1.88883,9000000.0
2008-01-10 17:35:00,1.88889,1.8892,1.88888,1.88915,7000000.0
2008-01-10 17:36:00,1.88919,1.88935,1.88905,1.88922,7000000.0
2008-01-10 17:37:00,1.88888,1.88888,1.8882,1.8882,7000000.0
2008-01-10 17:38:00,1.88837,1.88872,1.88827,1.88872,8000000.0
2008-01-10 17:39:00,1.88869,1.88869,1.8883,1.88846,7000000.0
2008-01-10 17:40:00,1.88856,1.88915,1.88856,1.88915,9000000.0
2008-01-10 17:41:00,1.88902,1.88917,1.889,1.88915,8000000.0
2008-01-10 17:42:00,1.88896,1.88898,1.88882,1.88886,11000000.0
2008-01-10 17:43:00,1.889,1.88903,1.88863,1.88863,7000000.0
2008-01-10 17:44:00,1.88826,1.88827,1.88803,1.88808,10000000.0
2008-01-10 17:45:00,1.88833,1.88863,1.8883,1.88863,7000000.0
2008-01-10 17:46:00,1.88858,1.88862,1.88829,1.88862,8000000.0
2008-01-10 17:47:00,1.88858,1.88863,1.88819,1.88846,8000000.0
2008-01-10 17:48:00,1.88851,1.88852,1.88813,1.88818,7000000.0
2008-01-10 17:49:00,1.88791,1.88791,1.88754,1.88754,7000000.0
2008-01-10 17:50:00,1.88742,1.88766,1.88732,1.88766,7000000.0
2008-01-10 17:51:00,1.88772,1.88772,1.88743,1.88743,7000000.0
2008-01-10 17:52:00,1.88737,1.88757,1.88732,1.88755,7000000.0
2008-01-10 17:53:00,1.88776,1.88776,1.88754,1.88754,7000000.0
2008-01-10 17:54:00,1.8874,1.8874,1.88694,1.88705,11000000.0
2008-01-10 17:55:00,1.88678,1.88678,1.8866,1.88665,7000000.0
2008-01-10 17:56:00,1.887,1.887,1.88659,1.88686,7000000.0
2008-01-10 17:57:00,1.88654,1.88654,1.88618,1.88619,10000000.0
2008-01-10 17:58:00,1.88573,1.88573,1.88525,1.88525,10000000.0
2008-01-10 17:59:00,1.88523,1.88574,1.88513,1.88574,10000000.0
2008-01-10 18:00:00,1.88602,1.8865,1.886,1.8865,10000000.0
2008-01-10 18:01:00,1.88634,1.88657,1.88626,1.88657,8000000.0
2008-01-10 18:02:00,1.88637,1.88669,1.88626,1.88664,8000000.0
2008-01-10 18:03:00,1.88771,1.8878,1.88733,1.88733,10000000.0
2008-01-10 18:04:00,1.88702,1.88737,1.88702,1.88734,8000000.0
2008-01-10 18:05:00,1.88717,1.88763,1.88717,1.88754,10000000.0
2008-01-10 18:06:00,1.88746,1.88766,1.88736,1.88736,10000000.0
2008-01-10 18:07:00,1.88758,1.88758,1.887,1.88717,8000000.0
2008-01-10 18:08:00,1.8872,1.88734,1.88689,1.88689,8000000.0
2008-01-10 18:09:00,1.88684,1.88697,1.8868,1.88687,8000000.0
2008-01-10 18:10:00,1.88663,1.88663,1.88583,1.88583,11000000.0
2008-01-10 18:11:00,1.88588,1.88588,1.88556,1.88556,7000000.0
2008-01-10 18:12:00,1.88514,1.88532,1.88499,1.88499,9000000.0
2008-01-10 18:13:00,1.88496,1.88523,1.88485,1.88499,11000000.0
2008-01-10 18:14:00,1.88482,1.885,1.88482,1.88486,7000000.0
2008-01-10 18:15:00,1.88495,1.88508,1.88409,1.88409,8000000.0
2008-01-10 18:16:00,1.8836,1.88398,1.88356,1.88393,11000000.0
2008-01-10 18:17:00,1.88392,1.88457,1.88392,1.88457,10000000.0
2008-01-10 18:18:00,1.88503,1.88534,1.88503,1.88508,8000000.0
2008-01-10 18:19:00,1.88481,1.88504,1.88481,1.88504,9000000.0
2008-01-10 18:20:00,1.88524,1.88524,1.88513,1.88516,7000000.0
2008-01-10 18:21:00,1.88512,1.88512,1.88312,1.88488,11000000.0
2008-01-10 18:22:00,1.88497,1.88497,1.88469,1.88496,11000000.0
2008-01-10 18:23:00,1.88486,1.88492,1.88464,1.88472,8000000.0
2008-01-10 18:24:00,1.88476,1.88488,1.88469,1.88469,10000000.0
2008-01-10 18:25:00,1.88448,1.88467,1.88448,1.88458,7000000.0
2008-01-10 18:26:00,1.88475,1.88475,1.88458,1.8846,8000000.0
2008-01-10 18:27:00,1.88481,1.88495,1.88479,1.88483,7000000.0
2008-01-10 18:28:00,1.88456,1.88465,1.88439,1.88439,7000000.0
2008-01-10 18:29:00,1.88469,1.88477,1.88454,1.88477,7000000.0
2008-01-10 18:30:00,1.88497,1.88497,1.88464,1.88464,8000000.0
2008-01-10 18:31:00,1.88485,1.88491,1.88464,1.88464,9000000.0
2008-01-10 18:32:00,1.88493,1.88535,1.88493,1.88535,11000000.0
2008-01-10 18:33:00,1.88557,1.88569,1.88551,1.88562,11000000.0
2008-01-10 18:34:00,1.88575,1.88594,1.88571,1.88594,7000000.0
2008-01-10 18:35:00,1.88585,1.88594,1.88577,1.88592,8000000.0
2008-01-10 18:36:00,1.8859,1.88604,1.88581,1.88581,7000000.0
2008-01-10 18:37:00,1.88587,1.88606,1.88584,1.88585,8000000.0
2008-01-10 18:38:00,1.88589,1.88608,1.88582,1.88587,8000000.0
2008-01-10 18:39:00,1.88563,1.88592,1.88563,1.88592,7000000.0
2008-01-10 18:40:00,1.88585,1.88611,1.88585,1.8861,7000000.0
2008-01-10 18:41:00,1.88598,1.88598,1.88577,1.88577,8000000.0
2008-01-10 18:42:00,1.8854,1.88588,1.8854,1.88588,11000000.0
2008-01-10 18:43:00,1.88587,1.88587,1.88568,1.88579,8000000.0
2008-01-10 18:44:00,1.88555,1.88555,1.88535,1.88535,7000000.0
2008-01-10 18:45:00,1.8854,1.88553,1.88528,1.88533,11000000.0
2008-01-10 18:46:00,1.88549,1.88549,1.88514,1.88522,9000000.0
2008-01-10 18:47:00,1.88515,1.88515,1.88459,1.88459,8000000.0
2008-01-10 18:48:00,1.88515,1.88515,1.88439,1.88445,9000000.0
2008-01-10 18:49:00,1.88441,1.88462,1.88436,1.88453,7000000.0
2008-01-10 18:50:00,1.88443,1.8845,1.88432,1.8844,11000000.0
2008-01-10 18:51:00,1.88438,1.88438,1.8841,1.88418,7000000.0
2008-01-10 18:52:00,1.8838,1.8838,1.88346,1.88371,8000000.0
2008-01-10 18:53:00,1.88397,1.8845,1.88397,1.88408,11000000.0
2008-01-10 18:54:00,1.88416,1.8845,1.88416,1.88444,7000000.0
2008-01-10 18:55:00,1.88468,1.88481,1.88468,1.88475,7000000.0
2008-01-10 18:56:00,1.88491,1.88524,1.88491,1.88512,7000000.0
2008-01-10 18:57:00,1.8853,1.8853,1.88518,1.88521,10000000.0
2008-01-10 18:58:00,1.88529,1.88531,1.88506,1.88524,9000000.0
2008-01-10 18:59:00,1.88533,1.88548,1.88505,1.88505,8000000.0
2008-01-10 19:00:00,1.88496,1.88509,1.88494,1.88509,7000000.0
2008-01-10 19:01:00,1.88544,1.88544,1.88515,1.88521,7000000.0
2008-01-10 19:02:00,1.88533,1.88575,1.88522,1.88575,8000000.0
2008-01-10 19:03:00,1.88562,1.8859,1.88562,1.88581,7000000.0
2008-01-10 19:04:00,1.88592,1.88592,1.88559,1.88559,8000000.0
2008-01-10 19:05:00,1.88523,1.88523,1.88457,1.88457,8000000.0
2008-01-10 19:06:00,1.88444,1.88444,1.88383,1.88423,8000000.0
2008-01-10 19:07:00,1.88382,1.88426,1.88382,1.88396,9000000.0
2008-01-10 19:08:00,1.88377,1.88406,1.88375,1.88394,8000000.0
2008-01-10 19:09:00,1.88425,1.8845,1.88414,1.88414,7000000.0
2008-01-10 19:10:00,1.88367,1.88367,1.88343,1.88353,11000000.0
2008-01-10 19:11:00,1.88379,1.88379,1.88335,1.88363,10000000.0
2008-01-10 19:12:00,1.88354,1.88354,1.88323,1.88343,7000000.0
2008-01-10 19:13:00,1.88345,1.88345,1.88199,1.88321,8000000.0
2008-01-10 19:14:00,1.88338,1.88338,1.88313,1.88313,8000000.0
2008-01-10 19:15:00,1.88323,1.88324,1.883,1.88305,10000000.0
2008-01-10 19:16:00,1.88319,1.88344,1.88319,1.88319,8000000.0
2008-01-10 19:17:00,1.88271,1.88271,1.88171,1.88194,10000000.0
2008-01-10 19:18:00,1.88231,1.88231,1.88151,1.88179,11000000.0
2008-01-10 19:19:00,1.88152,1.88152,1.88046,1.88046,8000000.0
2008-01-10 19:20:00,1.8805,1.88154,1.8805,1.88101,11000000.0
2008-01-10 19:21:00,1.87929,1.8793,1.87782,1.87782,10000000.0
2008-01-10 19:22:00,1.87715,1.87855,1.87693,1.87855,9000000.0
2008-01-10 19:23:00,1.87905,1.88224,1.87905,1.88224,8000000.0
2008-01-10 19:24:00,1.88255,1.88255,1.88214,1.88246,9000000.0
2008-01-10 19:25:00,1.88223,1.88223,1.88178,1.88195,9000000.0
2008-01-10 19:26:00,1.88184,1.88228,1.88184,1.88203,7000000.0
2008-01-10 19:27:00,1.88204,1.88286,1.88204,1.88268,8000000.0
2008-01-10 19:28:00,1.88298,1.8831,1.88253,1.88253,10000000.0
2008-01-10 19:29:00,1.88254,1.88306,1.88254,1.88306,7000000.0
2008-01-10 19:30:00,1.88294,1.88294,1.88185,1.88185,10000000.0
2008-01-10 19:31:00,1.88214,1.8839,1.88214,1.8839,7000000.0
2008-01-10 19:32:00,1.88363,1.88363,1.88229,1.88237,10000000.0
2008-01-10 19:33:00,1.88235,1.88294,1.88235,1.88287,7000000.0
2008-01-10 19:34:00,1.88327,1.88388,1.88319,1.88388,8000000.0
2008-01-10 19:35:00,1.88396,1.88417,1.88368,1.88417,7000000.0
2008-01-10 19:36:00,1.88405,1.88405,1.88385,1.88391,7000000.0
2008-01-10 19:37:00,1.88349,1.88389,1.88328,1.88389,8000000.0
2008-01-10 19:38:00,1.88414,1.88431,1.88351,1.88351,8000000.0
2008-01-10 19:39:00,1.88321,1.88427,1.88312,1.88427,8000000.0
2008-01-10 19:40:00,1.8841,1.8841,1.88291,1.88291,7000000.0
2008-01-10 19:41:00,1.88345,1.88363,1.88335,1.8835,9000000.0
2008-01-10 19:42:00,1.88365,1.88378,1.88358,1.88378,7000000.0
2008-01-10 19:43:00,1.88405,1.88436,1.88402,1.88405,11000000.0
2008-01-10 19:44:00,1.88382,1.88382,1.88334,1.88334,8000000.0
2008-01-10 19:45:00,1.88338,1.88362,1.88324,1.88334,9000000.0
2008-01-10 19:46:00,1.88374,1.88392,1.88367,1.88375,7000000.0
2008-01-10 19:47:00,1.8837,1.88402,1.8837,1.88402,9000000.0
2008-01-10 19:48:00,1.88375,1.88388,1.88348,1.88388,8000000.0
2008-01-10 19:49:00,1.88388,1.88395,1.88355,1.88382,7000000.0
2008-01-10 19:50:00,1.88429,1.88508,1.88429,1.88506,7000000.0
2008-01-10 19:51:00,1.8854,1.8857,1.8854,1.88567,7000000.0
2008-01-10 19:52:00,1.88561,1.88561,1.8852,1.88536,7000000.0
2008-01-10 19:53:00,1.88532,1.88585,1.88532,1.88585,7000000.0
2008-01-10 19:54:00,1.88578,1.88606,1.88578,1.88602,8000000.0
2008-01-10 19:55:00,1.88587,1.88604,1.8857,1.88575,8000000.0
2008-01-10 19:56:00,1.88574,1.88592,1.88553,1.88576,8000000.0
2008-01-10 19:57:00,1.88579,1.88579,1.88539,1.88556,7000000.0
2008-01-10 19:58:00,1.8853,1.8853,1.88441,1.88441,10000000.0
2008-01-10 19:59:00,1.8837,1.88407,1.88352,1.88352,8000000.0
2008-01-10 20:00:00,1.88352,1.8836,1.88324,1.88332,7000000.0
2008-01-10 20:01:00,1.88385,1.88411,1.88372,1.88372,7000000.0
2008-01-10 20:02:00,1.88342,1.88391,1.88342,1.88391,7000000.0
2008-01-10 20:03:00,1.8836,1.88371,1.8835,1.8835,9000000.0
2008-01-10 20:04:00,1.88349,1.88414,1.88337,1.88414,9000000.0
2008-01-10 20:05:00,1.88408,1.88439,1.88408,1.88434,9000000.0
2008-01-10 20:06:00,1.88399,1.88409,1.88368,1.88395,11000000.0
2008-01-10 20:07:00,1.88489,1.88489,1.88441,1.88454,10000000.0
2008-01-10 20:08:00,1.88435,1.88435,1.88377,1.88381,8000000.0
2008-01-10 20:09:00,1.88332,1.88425,1.88332,1.88422,7000000.0
2008-01-10 20:10:00,1.88445,1.88528,1.88445,1.88528,8000000.0
2008-01-10 20:11:00,1.88542,1.88555,1.88399,1.88399,8000000.0
2008-01-10 20:12:00,1.88347,1.88401,1.88347,1.88401,7000000.0
2008-01-10 20:13:00,1.88411,1.88411,1.88392,1.884,10000000.0
2008-01-10 20:14:00,1.88426,1.88434,1.88414,1.88414,7000000.0
2008-01-10 20:15:00,1.88437,1.88464,1.88436,1.88437,7000000.0
2008-01-10 20:16:00,1.88353,1.88371,1.88353,1.88371,7000000.0
2008-01-10 20:17:00,1.88362,1.88377,1.88339,1.88339,11000000.0
2008-01-10 20:18:00,1.8834,1.88372,1.8834,1.8837,9000000.0
2008-01-10 20:19:00,1.88381,1.8841,1.88381,1.8841,8000000.0
2008-01-10 20:20:00,1.8845,1.88454,1.88443,1.8845,7000000.0
2008-01-10 20:21:00,1.88452,1.88495,1.88452,1.88481,11000000.0
2008-01-10 20:22:00,1.8847,1.8847,1.88427,1.88429,7000000.0
2008-01-10 20:23:00,1.88443,1.88447,1.88429,1.88429,7000000.0
2008-01-10 20:24:00,1.88433,1.88468,1.88418,1.88418,8000000.0
2008-01-10 20:25:00,1.8841,1.88433,1.8841,1.88417,11000000.0
2008-01-10 20:26:00,1.88414,1.88414,1.88391,1.88396,8000000.0
2008-01-10 20:27:00,1.88399,1.88414,1.8839,1.88391,9000000.0
2008-01-10 20:28:00,1.88333,1.88335,1.88323,1.88323,7000000.0
2008-01-10 20:29:00,1.88326,1.8837,1.88326,1.88336,8000000.0
2008-01-10 20:30:00,1.88351,1.88383,1.88348,1.88348,8000000.0
2008-01-10 20:31:00,1.88358,1.88358,1.88342,1.88342,7000000.0
2008-01-10 20:32:00,1.88335,1.88335,1.88317,1.88318,7000000.0
2008-01-10 20:33:00,1.88361,1.88387,1.88361,1.88387,7000000.0
2008-01-10 20:34:00,1.88443,1.88468,1.88429,1.88468,8000000.0
2008-01-10 20:35:00,1.88483,1.88496,1.88477,1.88487,9000000.0
2008-01-10 20:36:00,1.88479,1.88647,1.88479,1.88647,7000000.0
2008-01-10 20:37:00,1.88651,1.88653,1.88635,1.88635,11000000.0
2008-01-10 20:38:00,1.88589,1.88599,1.8858,1.88597,10000000.0
2008-01-10 20:39:00,1.88618,1.88618,1.88577,1.88604,9000000.0
2008-01-10 20:40:00,1.88594,1.88601,1.88565,1.8858,8000000.0
2008-01-10 20:41:00,1.88587,1.88589,1.88575,1.88579,8000000.0
2008-01-10 20:42:00,1.88564,1.88564,1.8853,1.8853,11000000.0
2008-01-10 20:43:00,1.88576,1.88619,1.8857,1.88619,8000000.0
2008-01-10 20:44:00,1.88597,1.88597,1.88572,1.88572,10000000.0
2008-01-10 20:45:00,1.8858,1.88596,1.8858,1.88596,7000000.0
2008-01-10 20:46:00,1.88627,1.88655,1.88627,1.8865,8000000.0
2008-01-10 20:47:00,1.88672,1.88695,1.88664,1.88689,7000000.0
2008-01-10 20:48:00,1.88665,1.88665,1.88614,1.88628,10000000.0
2008-01-10 20:49:00,1.88631,1.88645,1.88609,1.88609,7000000.0
2008-01-10 20:50:00,1.88639,1.88649,1.88616,1.88616,8000000.0
2008-01-10 20:51:00,1.88653,1.88692,1.88651,1.88692,9000000.0
2008-01-10 20:52:00,1.8872,1.88735,1.88704,1.88704,11000000.0
2008-01-10 20:53:00,1.88714,1.88753,1.88713,1.8872,11000000.0
2008-01-10 20:54:00,1.88785,1.88797,1.88777,1.88795,11000000.0
2008-01-10 20:55:00,1.88796,1.88796,1.88765,1.88765,8000000.0
2008-01-10 20:56:00,1.88749,1.8875,1.88739,1.88749,7000000.0
2008-01-10 20:57:00,1.88715,1.88743,1.88709,1.88743,9000000.0
2008-01-10 20:58:00,1.88743,1.88776,1.88743,1.88773,7000000.0
2008-01-10 20:59:00,1.88736,1.88747,1.88729,1.88736,7000000.0
2008-01-10 21:00:00,1.88742,1.88761,1.8872,1.88761,7000000.0
2008-01-10 21:01:00,1.88752,1.88757,1.8873,1.88732,7000000.0
2008-01-10 21:02:00,1.88719,1.88725,1.88709,1.88709,7000000.0
2008-01-10 21:03:00,1.88684,1.88728,1.88684,1.88689,8000000.0
2008-01-10 21:04:00,1.88679,1.88689,1.88639,1.8867,7000000.0
2008-01-10 21:05:00,1.88658,1.88683,1.88658,1.8868,7000000.0
2008-01-10 21:06:00,1.88646,1.88687,1.88639,1.88687,8000000.0
2008-01-10 21:07:00,1.88685,1.88685,1.88656,1.88661,8000000.0
2008-01-10 21:08:00,1.88673,1.88705,1.8862,1.8862,10000000.0
2008-01-10 21:09:00,1.88605,1.88627,1.88595,1.88595,10000000.0
2008-01-10 21:10:00,1.88601,1.88601,1.8859,1.88592,8000000.0
2008-01-10 21:11:00,1.88599,1.88632,1.88599,1.88622,7000000.0
2008-01-10 21:12:00,1.88611,1.88634,1.88611,1.88634,8000000.0
2008-01-10 21:13:00,1.88652,1.88663,1.88635,1.88663,10000000.0
2008-01-10 21:14:00,1.88666,1.88699,1.88643,1.88699,8000000.0
2008-01-10 21:15:00,1.88732,1.88742,1.88714,1.88742,8000000.0
2008-01-10 21:16:00,1.88689,1.88689,1.88625,1.88625,7000000.0
2008-01-10 21:17:00,1.88606,1.88606,1.8858,1.8858,11000000.0
2008-01-10 21:18:00,1.88554,1.88562,1.88551,1.88557,7000000.0
2008-01-10 21:19:00,1.88554,1.88582,1.88549,1.8857,9000000.0
2008-01-10 21:20:00,1.88537,1.88584,1.88537,1.88584,11000000.0
2008-01-10 21:21:00,1.88585,1.88588,1.88556,1.88588,10000000.0
2008-01-10 21:22:00,1.88613,1.88618,1.88591,1.88618,10000000.0
2008-01-10 21:23:00,1.88628,1.88628,1.88605,1.88611,7000000.0
2008-01-10 21:24:00,1.88589,1.88589,1.88555,1.88555,11000000.0
2008-01-10 21:25:00,1.88578,1.88626,1.88578,1.88626,7000000.0
2008-01-10 21:26:00,1.88637,1.88642,1.88618,1.88618,7000000.0
2008-01-10 21:27:00,1.88615,1.88616,1.88597,1.88605,7000000.0
2008-01-10 21:28:00,1.88619,1.88619,1.88589,1.88617,7000000.0
2008-01-10 21:29:00,1.886,1.8862,1.886,1.8862,8000000.0
2008-01-10 21:30:00,1.88618,1.88618,1.88593,1.88597,8000000.0
2008-01-10 21:31:00,1.88592,1.88605,1.88586,1.88586,8000000.0
2008-01-10 21:32:00,1.88568,1.88576,1.88552,1.88552,7000000.0
2008-01-10 21:33:00,1.8854,1.88569,1.8854,1.88569,11000000.0
2008-01-10 21:34:00,1.88563,1.88585,1.88562,1.8857,11000000.0
2008-01-10 21:35:00,1.88566,1.88566,1.88529,1.88538,11000000.0
2008-01-10 21:36:00,1.88568,1.88574,1.8854,1.88554,8000000.0
2008-01-10 21:37:00,1.88552,1.88552,1.88495,1.88495,8000000.0
2008-01-10 21:38:00,1.88479,1.88489,1.88467,1.88489,8000000.0
2008-01-10 21:39:00,1.8846,1.8846,1.88444,1.88446,9000000.0
2008-01-10 21:40:00,1.88414,1.88414,1.88344,1.88344,7000000.0
2008-01-10 21:41:00,1.88336,1.88348,1.88297,1.88297,9000000.0
2008-01-10 21:42:00,1.88218,1.88218,1.88168,1.88186,7000000.0
2008-01-10 21:43:00,1.88191,1.8821,1.88191,1.88202,9000000.0
2008-01-10 21:44:00,1.88224,1.88299,1.88224,1.88299,8000000.0
2008-01-10 21:45:00,1.88268,1.88272,1.88224,1.88249,10000000.0
2008-01-10 21:46:00,1.88266,1.88278,1.88216,1.88219,8000000.0
2008-01-10 21:47:00,1.88229,1.88255,1.88229,1.88253,8000000.0
2008-01-10 21:48:00,1.88258,1.88262,1.88248,1.88248,8000000.0
2008-01-10 21:49:00,1.88238,1.88238,1.88207,1.88213,8000000.0
2008-01-10 21:50:00,1.88182,1.88189,1.88173,1.88175,8000000.0
2008-01-10 21:51:00,1.88183,1.88186,1.88171,1.88171,7000000.0
2008-01-10 21:52:00,1.88191,1.88191,1.88149,1.88149,7000000.0
2008-01-10 21:53:00,1.88132,1.88135,1.88121,1.88135,7000000.0
2008-01-10 21:54:00,1.8815,1.88161,1.88132,1.88161,7000000.0
2008-01-10 21:55:00,1.88161,1.88163,1.88144,1.88144,7000000.0
2008-01-10 21:56:00,1.88155,1.88178,1.88153,1.88178,8000000.0
2008-01-10 21:57:00,1.88178,1.88178,1.8815,1.88171,7000000.0
2008-01-10 21:58:00,1.88153,1.88171,1.88153,1.88158,7000000.0
2008-01-10 21:59:00,1.88171,1.88171,1.88145,1.88145,8000000.0
2008-01-10 22:00:00,1.88158,1.8818,1.88143,1.88143,10000000.0
2008-01-10 22:01:00,1.88132,1.88164,1.88102,1.88164,9000000.0
2008-01-10 22:02:00,1.8816,1.8816,1.88125,1.88131,8000000.0
2008-01-10 22:03:00,1.8814,1.88142,1.88125,1.88125,7000000.0
2008-01-10 22:04:00,1.88122,1.88129,1.88108,1.88129,8000000.0
2008-01-10 22:05:00,1.88132,1.88164,1.88131,1.88164,10000000.0
2008-01-10 22:06:00,1.88142,1.88142,1.88124,1.88139,7000000.0
2008-01-10 22:07:00,1.8816,1.88163,1.88135,1.88135,8000000.0
2008-01-10 22:08:00,1.88171,1.88171,1.88134,1.88134,8000000.0
2008-01-10 22:09:00,1.88144,1.88146,1.88111,1.88112,9000000.0
2008-01-10 22:10:00,1.88124,1.88125,1.88114,1.88114,8000000.0
2008-01-10 22:11:00,1.88153,1.88156,1.88129,1.88129,7000000.0
2008-01-10 22:12:00,1.88128,1.88137,1.88128,1.88136,8000000.0
2008-01-10 22:13:00,1.88119,1.88131,1.88103,1.88103,7000000.0
2008-01-10 22:14:00,1.88098,1.88113,1.88081,1.88094,11000000.0
2008-01-10 22:15:00,1.88095,1.88104,1.88072,1.88104,8000000.0
2008-01-10 22:16:00,1.88091,1.88115,1.88079,1.88115,9000000.0
2008-01-10 22:17:00,1.88138,1.88138,1.88112,1.88117,7000000.0
2008-01-10 22:18:00,1.88113,1.8815,1.88113,1.8815,8000000.0
2008-01-10 22:19:00,1.88137,1.88137,1.88117,1.88133,7000000.0
2008-01-10 22:20:00,1.8814,1.88145,1.88125,1.88126,7000000.0
2008-01-10 22:21:00,1.88107,1.88107,1.88062,1.88062,9000000.0
2008-01-10 22:22:00,1.88072,1.88072,1.88051,1.88069,7000000.0
2008-01-10 22:23:00,1.88091,1.88147,1.88091,1.88147,9000000.0
2008-01-10 22:24:00,1.88117,1.88142,1.88113,1.88113,7000000.0
2008-01-10 22:25:00,1.88128,1.88144,1.88113,1.88144,8000000.0
2008-01-10 22:26:00,1.8812,1.88129,1.88091,1.88103,9000000.0
2008-01-10 22:27:00,1.88088,1.88088,1.88068,1.88073,8000000.0
2008-01-10 22:28:00,1.88084,1.881,1.8807,1.881,8000000.0
2008-01-10 22:29:00,1.88123,1.88137,1.88056,1.88056,10000000.0
2008-01-10 22:30:00,1.88035,1.88035,1.87988,1.88006,7000000.0
2008-01-10 22:31:00,1.87991,1.88026,1.87991,1.88006,9000000.0
2008-01-10 22:32:00,1.88004,1.88015,1.87993,1.88011,8000000.0
2008-01-10 22:33:00,1.87996,1.88016,1.87952,1.88016,7000000.0
2008-01-10 22:34:00,1.88008,1.8802,1.88002,1.88017,7000000.0
2008-01-10 22:35:00,1.88017,1.88017,1.87986,1.88017,8000000.0
2008-01-10 22:36:00,1.88047,1.88103,1.88046,1.88103,10000000.0
2008-01-10 22:37:00,1.88099,1.88121,1.88099,1.88114,7000000.0
2008-01-10 22:38:00,1.88156,1.88166,1.88139,1.88139,8000000.0
2008-01-10 22:39:00,1.88138,1.88163,1.88138,1.88163,10000000.0
2008-01-10 22:40:00,1.88139,1.88139,1.88106,1.88119,7000000.0
2008-01-10 22:41:00,1.88069,1.88072,1.88031,1.88048,8000000.0
2008-01-10 22:42:00,1.88089,1.88089,1.88069,1.88081,8000000.0
2008-01-10 22:43:00,1.88067,1.88115,1.88064,1.88115,7000000.0
2008-01-10 22:44:00,1.88096,1.88101,1.88051,1.88101,11000000.0
2008-01-10 22:45:00,1.88144,1.8822,1.88144,1.8822,7000000.0
2008-01-10 22:46:00,1.88243,1.88254,1.88235,1.88254,8000000.0
2008-01-10 22:47:00,1.88282,1.88294,1.88279,1.88279,11000000.0
2008-01-10 22:48:00,1.88294,1.88294,1.88256,1.8827,8000000.0
2008-01-10 22:49:00,1.88244,1.88244,1.88221,1.88242,7000000.0
2008-01-10 22:50:00,1.88233,1.88233,1.88188,1.88198,7000000.0
2008-01-10 22:51:00,1.88203,1.88238,1.88203,1.88203,10000000.0
2008-01-10 22:52:00,1.88229,1.88243,1.88218,1.88243,8000000.0
2008-01-10 22:53:00,1.88242,1.88252,1.8823,1.8823,7000000.0
2008-01-10 22:54:00,1.88242,1.88242,1.88216,1.88216,8000000.0
2008-01-10 22:55:00,1.8823,1.88248,1.88223,1.88226,7000000.0
2008-01-10 22:56:00,1.88243,1.88302,1.8823,1.88302,7000000.0
2008-01-10 22:57:00,1.88316,1.88316,1.8828,1.8829,7000000.0
2008-01-10 22:58:00,1.88283,1.88299,1.88276,1.88284,7000000.0
2008-01-10 22:59:00,1.88287,1.8832,1.88287,1.8832,7000000.0
2008-01-10 23:00:00,1.88346,1.88352,1.88335,1.88352,8000000.0
2008-01-10 23:01:00,1.88352,1.88381,1.88343,1.88381,8000000.0
2008-01-10 23:02:00,1.8836,1.8836,1.88313,1.88313,8000000.0
2008-01-10 23:03:00,1.88368,1.88368,1.88351,1.88362,7000000.0
2008-01-10 23:04:00,1.8832,1.88336,1.88303,1.88307,8000000.0
2008-01-10 23:05:00,1.88366,1.88426,1.88366,1.8839,8000000.0
2008-01-10 23:06:00,1.88386,1.88455,1.88386,1.88453,9000000.0
2008-01-10 23:07:00,1.88455,1.88455,1.88393,1.88407,10000000.0
2008-01-10 23:08:00,1.88388,1.88389,1.88362,1.88384,7000000.0
2008-01-10 23:09:00,1.88406,1.88406,1.88359,1.88359,9000000.0
2008-01-10 23:10:00,1.88323,1.8833,1.88255,1.8833,11000000.0
2008-01-10 23:11:00,1.88314,1.88349,1.88314,1.88349,7000000.0
2008-01-10 23:12:00,1.88373,1.88382,1.88366,1.88366,7000000.0
2008-01-10 23:13:00,1.88339,1.88451,1.88339,1.88451,7000000.0
2008-01-10 23:14:00,1.88468,1.88504,1.88457,1.88504,11000000.0
2008-01-10 23:15:00,1.88476,1.88476,1.88438,1.88438,9000000.0
2008-01-10 23:16:00,1.88404,1.88415,1.88378,1.88414,11000000.0
2008-01-10 23:17:00,1.88449,1.88464,1.88444,1.88454,7000000.0
2008-01-10 23:18:00,1.88427,1.88433,1.88423,1.88424,8000000.0
2008-01-10 23:19:00,1.88442,1.88451,1.88404,1.88415,7000000.0
2008-01-10 23:20:00,1.88458,1.88475,1.88447,1.88447,9000000.0
2008-01-10 23:21:00,1.88453,1.88527,1.88453,1.88527,9000000.0
2008-01-10 23:22:00,1.88515,1.88573,1.88515,1.88573,11000000.0
2008-01-10 23:23:00,1.88566,1.88566,1.88475,1.88502,8000000.0
2008-01-10 23:24:00,1.88473,1.88473,1.88433,1.88433,7000000.0
2008-01-10 23:25:00,1.88447,1.8848,1.88447,1.88474,7000000.0
2008-01-10 23:26:00,1.88432,1.88444,1.88431,1.88431,8000000.0
2008-01-10 23:27:00,1.88432,1.88535,1.88432,1.88535,9000000.0
2008-01-10 23:28:00,1.88524,1.88539,1.88482,1.8849,10000000.0
2008-01-10 23:29:00,1.88507,1.88545,1.88497,1.88545,9000000.0
2008-01-10 23:30:00,1.88529,1.8854,1.88482,1.8854,8000000.0
2008-01-10 23:31:00,1.88568,1.88568,1.88491,1.8854,7000000.0
2008-01-10 23:32:00,1.88556,1.88564,1.8854,1.88564,8000000.0
2008-01-10 23:33:00,1.88543,1.88557,1.88537,1.88537,7000000.0
2008-01-10 23:34:00,1.88564,1.88566,1.88544,1.88563,11000000.0
2008-01-10 23:35:00,1.88581,1.88581,1.88543,1.88544,9000000.0
2008-01-10 23:36:00,1.88572,1.88572,1.88539,1.88539,7000000.0
2008-01-10 23:37:00,1.88552,1.88575,1.88552,1.88575,9000000.0
2008-01-10 23:38:00,1.88557,1.88564,1.88546,1.88555,8000000.0
2008-01-10 23:39:00,1.88578,1.88578,1.88537,1.88563,10000000.0
2008-01-10 23:40:00,1.88586,1.88586,1.88544,1.88573,7000000.0
2008-01-10 23:41:00,1.88571,1.88581,1.88551,1.88574,10000000.0
2008-01-10 23:42:00,1.88598,1.88598,1.88576,1.88583,7000000.0
2008-01-10 23:43:00,1.88601,1.88601,1.88564,1.8859,7000000.0
2008-01-10 23:44:00,1.88602,1.88627,1.88602,1.88612,7000000.0
2008-01-10 23:45:00,1.8859,1.88645,1.8859,1.88645,7000000.0
2008-01-10 23:46:00,1.88637,1.88654,1.88637,1.88638,8000000.0
2008-01-10 23:47:00,1.88639,1.88642,1.88587,1.88629,8000000.0
2008-01-10 23:48:00,1.88621,1.88621,1.88584,1.88584,7000000.0
2008-01-10 23:49:00,1.88586,1.88586,1.88567,1.88585,10000000.0
2008-01-10 23:50:00,1.8862,1.88643,1.88604,1.8864,8000000.0
2008-01-10 23:51:00,1.88643,1.88645,1.88627,1.88643,7000000.0
2008-01-10 23:52:00,1.88634,1.8867,1.88634,1.8867,11000000.0
2008-01-10 23:53:00,1.8867,1.8867,1.88639,1.88652,8000000.0
2008-01-10 23:54:00,1.88448,1.88647,1.88448,1.88617,9000000.0
2008-01-10 23:55:00,1.88636,1.88651,1.88616,1.88616,8000000.0
2008-01-10 23:56:00,1.88597,1.88645,1.88597,1.88645,8000000.0
2008-01-10 23:57:00,1.88607,1.88607,1.88567,1.88567,8000000.0
2008-01-10 23:58:00,1.88557,1.88557,1.88537,1.88537,7000000.0
2008-01-10 23:59:00,1.88488,1.88488,1.88452,1.88465,10000000.0
2008-01-11 00:00:00,1.88368,1.88376,1.88354,1.88369,7000000.0
2008-01-11 00:01:00,1.88335,1.88335,1.8827,1.88273,8000000.0
2008-01-11 00:02:00,1.88308,1.88326,1.88303,1.88304,8000000.0
2008-01-11 00:03:00,1.88282,1.88372,1.88282,1.88352,10000000.0
2008-01-11 00:04:00,1.8837,1.88383,1.88356,1.88383,7000000.0
2008-01-11 00:05:00,1.88376,1.88424,1.88376,1.88424,11000000.0
2008-01-11 00:06:00,1.88439,1.88448,1.88414,1.88427,10000000.0
2008-01-11 00:07:00,1.88425,1.88425,1.88406,1.88423,8000000.0
2008-01-11 00:08:00,1.8845,1.88503,1.8845,1.88503,9000000.0
2008-01-11 00:09:00,1.8849,1.8849,1.88474,1.88475,7000000.0
2008-01-11 00:10:00,1.88466,1.88466,1.88429,1.88437,8000000.0
2008-01-11 00:11:00,1.88416,1.88417,1.88405,1.88408,11000000.0
2008-01-11 00:12:00,1.88388,1.88409,1.88388,1.88408,7000000.0
2008-01-11 00:13:00,1.88379,1.88379,1.88353,1.88357,8000000.0
2008-01-11 00:14:00,1.88371,1.88383,1.88369,1.88383,8000000.0
2008-01-11 00:15:00,1.88388,1.88394,1.88386,1.88391,6000000.0
2008-01-11 00:16:00,1.88377,1.88387,1.88373,1.8838,7000000.0
2008-01-11 00:17:00,1.88349,1.88364,1.88349,1.88359,9000000.0
2008-01-11 00:18:00,1.88417,1.88459,1.88417,1.8842,10000000.0
2008-01-11 00:19:00,1.88435,1.88451,1.88435,1.88449,11000000.0
2008-01-11 00:20:00,1.88438,1.8845,1.88438,1.8845,8000000.0
2008-01-11 00:21:00,1.88434,1.88491,1.88434,1.88487,7000000.0
2008-01-11 00:22:00,1.88523,1.88535,1.88504,1.88504,9000000.0
2008-01-11 00:23:00,1.88495,1.88495,1.88419,1.88419,7000000.0
2008-01-11 00:24:00,1.88442,1.88442,1.88385,1.88385,10000000.0
2008-01-11 00:25:00,1.8835,1.8835,1.88298,1.88298,9000000.0
2008-01-11 00:26:00,1.88377,1.88457,1.88377,1.88455,7000000.0
2008-01-11 00:27:00,1.88484,1.88493,1.88484,1.88484,6000000.0
2008-01-11 00:28:00,1.88422,1.88422,1.88395,1.88422,9000000.0
2008-01-11 00:29:00,1.88408,1.88408,1.88351,1.88353,8000000.0
2008-01-11 00:30:00,1.88341,1.88376,1.88323,1.88376,11000000.0
2008-01-11 00:31:00,1.88405,1.88463,1.88405,1.88463,8000000.0
2008-01-11 00:32:00,1.88479,1.88487,1.8847,1.88485,8000000.0
2008-01-11 00:33:00,1.8845,1.88454,1.8844,1.88448,7000000.0
2008-01-11 00:34:00,1.88416,1.88444,1.88416,1.88439,8000000.0
2008-01-11 00:35:00,1.88461,1.88461,1.88392,1.88392,10000000.0
2008-01-11 00:36:00,1.88416,1.8842,1.88367,1.88367,7000000.0
2008-01-11 00:37:00,1.88391,1.88395,1.88384,1.88388,8000000.0
2008-01-11 00:38:00,1.88351,1.88351,1.88305,1.88349,7000000.0
2008-01-11 00:39:00,1.88378,1.88386,1.88343,1.88351,10000000.0
2008-01-11 00:40:00,1.8835,1.88362,1.88345,1.8835,7000000.0
2008-01-11 00:41:00,1.88374,1.88432,1.88374,1.88432,10000000.0
2008-01-11 00:42:00,1.88448,1.88475,1.88404,1.88475,11000000.0
2008-01-11 00:43:00,1.88451,1.88451,1.88417,1.88417,8000000.0
2008-01-11 00:44:00,1.88409,1.88427,1.88407,1.88427,7000000.0
2008-01-11 00:45:00,1.88433,1.88474,1.88433,1.88472,8000000.0
2008-01-11 00:46:00,1.88457,1.88511,1.88457,1.88511,11000000.0
2008-01-11 00:47:00,1.88529,1.88529,1.88473,1.88482,7000000.0
2008-01-11 00:48:00,1.88466,1.88488,1.88466,1.88476,10000000.0
2008-01-11 00:49:00,1.88474,1.8852,1.88474,1.8852,10000000.0
2008-01-11 00:50:00,1.88489,1.88489,1.88449,1.88464,8000000.0
2008-01-11 00:51:00,1.88505,1.88534,1.88505,1.88534,7000000.0
2008-01-11 00:52:00,1.88518,1.88536,1.88499,1.88536,8000000.0
2008-01-11 00:53:00,1.88558,1.88575,1.88558,1.88574,10000000.0
2008-01-11 00:54:00,1.88572,1.88572,1.8854,1.88546,8000000.0
2008-01-11 00:55:00,1.88511,1.88574,1.88506,1.88574,7000000.0
2008-01-11 00:56:00,1.8863,1.88662,1.88626,1.88626,7000000.0
2008-01-11 00:57:00,1.886,1.88622,1.8857,1.8857,8000000.0
2008-01-11 00:58:00,1.88542,1.8856,1.88538,1.8856,8000000.0
2008-01-11 00:59:00,1.8857,1.88572,1.88531,1.88531,7000000.0
2008-01-11 01:00:00,1.88535,1.88561,1.88531,1.88531,9000000.0
2008-01-11 01:01:00,1.88503,1.88503,1.88451,1.8847,7000000.0
2008-01-11 01:02:00,1.88502,1.88524,1.88498,1.88524,8000000.0
2008-01-11 01:03:00,1.88517,1.88517,1.88473,1.88515,10000000.0
2008-01-11 01:04:00,1.88485,1.88495,1.88475,1.88477,8000000.0
2008-01-11 01:05:00,1.88494,1.88533,1.88494,1.88509,7000000.0
2008-01-11 01:06:00,1.88539,1.88539,1.88502,1.88502,8000000.0
2008-01-11 01:07:00,1.88509,1.8851,1.88456,1.88456,7000000.0
2008-01-11 01:08:00,1.88494,1.88508,1.88483,1.88489,8000000.0
2008-01-11 01:09:00,1.88448,1.88472,1.88448,1.88455,7000000.0
2008-01-11 01:10:00,1.88454,1.88477,1.88452,1.88472,11000000.0
2008-01-11 01:11:00,1.88449,1.88449,1.88409,1.88432,11000000.0
2008-01-11 01:12:00,1.8844,1.8844,1.88411,1.88411,11000000.0
2008-01-11 01:13:00,1.88402,1.88441,1.88402,1.88439,7000000.0
2008-01-11 01:14:00,1.88418,1.88418,1.88348,1.8835,8000000.0
2008-01-11 01:15:00,1.88426,1.88426,1.88375,1.88375,7000000.0
2008-01-11 01:16:00,1.88345,1.88345,1.88321,1.88328,9000000.0
2008-01-11 01:17:00,1.88315,1.88315,1.88288,1.88295,7000000.0
2008-01-11 01:18:00,1.88315,1.88315,1.88272,1.88281,8000000.0
2008-01-11 01:19:00,1.88288,1.88325,1.88288,1.88325,7000000.0
2008-01-11 01:20:00,1.88252,1.88252,1.88178,1.88178,8000000.0
2008-01-11 01:21:00,1.88183,1.8824,1.88183,1.8824,5000000.0
2008-01-11 01:22:00,1.88224,1.88294,1.88208,1.88294,7000000.0
2008-01-11 01:23:00,1.88331,1.88394,1.88331,1.88394,7000000.0
2008-01-11 01:24:00,1.8838,1.88382,1.88347,1.88347,11000000.0
2008-01-11 01:25:00,1.88339,1.88352,1.88333,1.88341,7000000.0
2008-01-11 01:26:00,1.88338,1.88338,1.88312,1.88312,8000000.0
2008-01-11 01:27:00,1.88355,1.88373,1.88355,1.88373,7000000.0
2008-01-11 01:28:00,1.88349,1.88378,1.88349,1.88378,8000000.0
2008-01-11 01:29:00,1.88385,1.88404,1.88375,1.88404,10000000.0
2008-01-11 01:30:00,1.88414,1.88419,1.88398,1.88414,7000000.0
2008-01-11 01:31:00,1.88467,1.885,1.88467,1.88491,7000000.0
2008-01-11 01:32:00,1.88483,1.88493,1.8846,1.8847,9000000.0
2008-01-11 01:33:00,1.88475,1.88475,1.88467,1.88468,7000000.0
2008-01-11 01:34:00,1.88461,1.88471,1.88456,1.8846,11000000.0
2008-01-11 01:35:00,1.88462,1.88485,1.88462,1.88485,8000000.0
2008-01-11 01:36:00,1.88464,1.88467,1.88441,1.88454,10000000.0
2008-01-11 01:37:00,1.88452,1.88472,1.88451,1.88458,8000000.0
2008-01-11 01:38:00,1.8846,1.88464,1.88451,1.8846,7000000.0
2008-01-11 01:39:00,1.88446,1.88471,1.88444,1.88469,9000000.0
2008-01-11 01:40:00,1.8847,1.88477,1.88441,1.88477,11000000.0
2008-01-11 01:41:00,1.88484,1.88499,1.8847,1.88486,11000000.0
2008-01-11 01:42:00,1.88468,1.88468,1.88452,1.88456,9000000.0
2008-01-11 01:43:00,1.88435,1.88435,1.8841,1.8841,9000000.0
2008-01-11 01:44:00,1.8842,1.88435,1.88417,1.88423,8000000.0
2008-01-11 01:45:00,1.88414,1.88414,1.88391,1.88391,7000000.0
2008-01-11 01:46:00,1.884,1.8842,1.884,1.8842,7000000.0
2008-01-11 01:47:00,1.88408,1.88408,1.88379,1.88379,7000000.0
2008-01-11 01:48:00,1.88394,1.88394,1.88381,1.88383,8000000.0
2008-01-11 01:49:00,1.88369,1.88385,1.88359,1.88363,8000000.0
2008-01-11 01:50:00,1.88359,1.88375,1.88343,1.88357,7000000.0
2008-01-11 01:51:00,1.88373,1.88398,1.88347,1.88366,10000000.0
2008-01-11 01:52:00,1.88366,1.88366,1.88327,1.88327,8000000.0
2008-01-11 01:53:00,1.88283,1.88291,1.88272,1.8828,8000000.0
2008-01-11 01:54:00,1.88258,1.88258,1.88237,1.88237,10000000.0
2008-01-11 01:55:00,1.88236,1.88236,1.88196,1.88229,9000000.0
2008-01-11 01:56:00,1.88224,1.88224,1.87996,1.88224,10000000.0
2008-01-11 01:57:00,1.88232,1.88244,1.88218,1.88244,9000000.0
2008-01-11 01:58:00,1.88215,1.8824,1.88212,1.88235,8000000.0
2008-01-11 01:59:00,1.88241,1.88245,1.88221,1.88245,7000000.0
2008-01-11 02:00:00,1.88249,1.88284,1.88248,1.88284,7000000.0
2008-01-11 02:01:00,1.88263,1.88263,1.88253,1.88257,10000000.0
2008-01-11 02:02:00,1.88258,1.88261,1.88255,1.88257,13000000.0
2008-01-11 02:03:00,1.88285,1.88288,1.88273,1.88273,17000000.0
2008-01-11 02:04:00,1.88261,1.88261,1.88254,1.88254,12000000.0
2008-01-11 02:05:00,1.88262,1.88271,1.88258,1.88259,9000000.0
2008-01-11 02:06:00,1.88256,1.88275,1.88256,1.88275,7000000.0
2008-01-11 02:07:00,1.88315,1.88374,1.88315,1.88373,13000000.0
2008-01-11 02:08:00,1.88386,1.88394,1.88362,1.88362,16000000.0
2008-01-11 02:09:00,1.88336,1.88356,1.8833,1.88356,10000000.0
2008-01-11 02:10:00,1.88355,1.88359,1.8834,1.88344,8000000.0
2008-01-11 02:11:00,1.88341,1.88349,1.88331,1.88331,7000000.0
2008-01-11 02:12:00,1.88348,1.88381,1.88322,1.88381,14000000.0
2008-01-11 02:13:00,1.88402,1.88431,1.88402,1.88425,7000000.0
2008-01-11 02:14:00,1.88417,1.88419,1.88405,1.88405,7000000.0
2008-01-11 02:15:00,1.88388,1.8839,1.88384,1.88384,7000000.0
2008-01-11 02:16:00,1.88398,1.88474,1.88389,1.88474,8000000.0
2008-01-11 02:17:00,1.88515,1.88515,1.88475,1.88503,7000000.0
2008-01-11 02:18:00,1.88511,1.88517,1.88502,1.88502,11000000.0
2008-01-11 02:19:00,1.88483,1.88487,1.88437,1.88437,7000000.0
2008-01-11 02:20:00,1.88459,1.88502,1.88459,1.88502,12000000.0
2008-01-11 02:21:00,1.88529,1.88529,1.88511,1.88511,12000000.0
2008-01-11 02:22:00,1.88518,1.88518,1.88464,1.88464,7000000.0
2008-01-11 02:23:00,1.88449,1.88449,1.88418,1.88426,9000000.0
2008-01-11 02:24:00,1.88466,1.88499,1.88466,1.88479,8000000.0
2008-01-11 02:25:00,1.88485,1.88519,1.88485,1.88519,16000000.0
2008-01-11 02:26:00,1.88507,1.88512,1.88481,1.88481,20000000.0
2008-01-11 02:27:00,1.88408,1.88487,1.88408,1.88487,18000000.0
2008-01-11 02:28:00,1.88462,1.88467,1.88453,1.88465,7000000.0
2008-01-11 02:29:00,1.88448,1.88449,1.88432,1.88448,10000000.0
2008-01-11 02:30:00,1.88457,1.88467,1.88451,1.88457,10000000.0
2008-01-11 02:31:00,1.88472,1.88475,1.88453,1.88461,9000000.0
2008-01-11 02:32:00,1.88471,1.88492,1.88466,1.88486,15000000.0
2008-01-11 02:33:00,1.88481,1.88491,1.88481,1.88488,14000000.0
2008-01-11 02:34:00,1.88484,1.88484,1.88473,1.88475,9000000.0
2008-01-11 02:35:00,1.88475,1.88475,1.8845,1.88467,7000000.0
2008-01-11 02:36:00,1.88459,1.88491,1.88459,1.88491,8000000.0
2008-01-11 02:37:00,1.88475,1.88475,1.88461,1.88461,7000000.0
2008-01-11 02:38:00,1.88478,1.88494,1.88478,1.88494,7000000.0
2008-01-11 02:39:00,1.88488,1.88495,1.88488,1.88488,13000000.0
2008-01-11 02:40:00,1.88475,1.88491,1.88471,1.88491,11000000.0
2008-01-11 02:41:00,1.88489,1.88498,1.88479,1.8848,10000000.0
2008-01-11 02:42:00,1.88445,1.88515,1.88445,1.88515,11000000.0
2008-01-11 02:43:00,1.88535,1.88549,1.88528,1.88549,8000000.0
2008-01-11 02:44:00,1.8857,1.8857,1.88521,1.88521,10000000.0
2008-01-11 02:45:00,1.88513,1.88527,1.88506,1.88525,10000000.0
2008-01-11 02:46:00,1.88514,1.88515,1.88497,1.88515,8000000.0
2008-01-11 02:47:00,1.88439,1.88445,1.88439,1.88444,8000000.0
2008-01-11 02:48:00,1.88485,1.88505,1.88481,1.88485,11000000.0
2008-01-11 02:49:00,1.88482,1.88487,1.8846,1.8847,10000000.0
2008-01-11 02:50:00,1.88474,1.88536,1.88474,1.88536,8000000.0
2008-01-11 02:51:00,1.88516,1.88516,1.88494,1.88508,10000000.0
2008-01-11 02:52:00,1.88506,1.88506,1.88472,1.88487,10000000.0
2008-01-11 02:53:00,1.88503,1.88503,1.88473,1.88497,8000000.0
2008-01-11 02:54:00,1.88498,1.88509,1.88498,1.88504,7000000.0
2008-01-11 02:55:00,1.88509,1.88527,1.88505,1.8851,8000000.0
2008-01-11 02:56:00,1.88484,1.88503,1.88478,1.88503,7000000.0
2008-01-11 02:57:00,1.88475,1.88478,1.88436,1.88436,8000000.0
2008-01-11 02:58:00,1.88429,1.8843,1.88396,1.88396,12000000.0
2008-01-11 02:59:00,1.88344,1.88344,1.88289,1.88304,19000000.0
2008-01-11 03:00:00,1.88261,1.88287,1.88252,1.88287,7000000.0
2008-01-11 03:01:00,1.88307,1.88335,1.88307,1.88335,10000000.0
2008-01-11 03:02:00,1.88279,1.88279,1.88199,1.88209,8000000.0
2008-01-11 03:03:00,1.88214,1.88238,1.88208,1.88238,11000000.0
2008-01-11 03:04:00,1.88259,1.88259,1.88237,1.88257,7000000.0
2008-01-11 03:05:00,1.88245,1.88272,1.88223,1.88272,10000000.0
2008-01-11 03:06:00,1.88275,1.88275,1.88225,1.88225,11000000.0
2008-01-11 03:07:00,1.88229,1.88242,1.88219,1.88219,7000000.0
2008-01-11 03:08:00,1.88199,1.88204,1.88196,1.88196,8000000.0
2008-01-11 03:09:00,1.88179,1.88266,1.88179,1.88266,10000000.0
2008-01-11 03:10:00,1.88293,1.88295,1.88258,1.88258,10000000.0
2008-01-11 03:11:00,1.88256,1.88256,1.88228,1.88248,8000000.0
2008-01-11 03:12:00,1.88236,1.88236,1.88222,1.88222,7000000.0
2008-01-11 03:13:00,1.88168,1.88174,1.8816,1.88164,10000000.0
2008-01-11 03:14:00,1.88169,1.88174,1.88147,1.88165,16000000.0
2008-01-11 03:15:00,1.88188,1.88197,1.88139,1.88191,11000000.0
2008-01-11 03:16:00,1.88188,1.88188,1.88177,1.88183,5000000.0
2008-01-11 03:17:00,1.8819,1.88209,1.88178,1.88209,8000000.0
2008-01-11 03:18:00,1.88207,1.8826,1.88207,1.8826,8000000.0
2008-01-11 03:19:00,1.88281,1.88294,1.88273,1.88273,7000000.0
2008-01-11 03:20:00,1.88297,1.88297,1.88287,1.8829,7000000.0
2008-01-11 03:21:00,1.8826,1.88276,1.88253,1.88276,7000000.0
2008-01-11 03:22:00,1.8824,1.8824,1.88017,1.88017,8000000.0
2008-01-11 03:23:00,1.88254,1.88254,1.88232,1.88251,9000000.0
2008-01-11 03:24:00,1.8825,1.88268,1.8825,1.88268,7000000.0
2008-01-11 03:25:00,1.88265,1.88284,1.88253,1.88284,23000000.0
2008-01-11 03:26:00,1.88277,1.88279,1.88249,1.88279,9000000.0
2008-01-11 03:27:00,1.88285,1.88301,1.88249,1.88301,7000000.0
2008-01-11 03:28:00,1.88289,1.88293,1.88276,1.88279,7000000.0
2008-01-11 03:29:00,1.88322,1.88326,1.88302,1.88315,7000000.0
2008-01-11 03:30:00,1.88313,1.88326,1.88251,1.88251,10000000.0
2008-01-11 03:31:00,1.8826,1.88305,1.88255,1.88291,8000000.0
2008-01-11 03:32:00,1.88358,1.88371,1.8835,1.88363,10000000.0
2008-01-11 03:33:00,1.88367,1.88367,1.88298,1.88314,7000000.0
2008-01-11 03:34:00,1.88296,1.88315,1.88296,1.88309,11000000.0
2008-01-11 03:35:00,1.88315,1.88352,1.88315,1.88342,8000000.0
2008-01-11 03:36:00,1.88351,1.88376,1.88351,1.88376,7000000.0
2008-01-11 03:37:00,1.88363,1.88398,1.88363,1.88385,8000000.0
2008-01-11 03:38:00,1.88375,1.88392,1.88375,1.88392,8000000.0
2008-01-11 03:39:00,1.88383,1.88406,1.88383,1.88398,5000000.0
2008-01-11 03:40:00,1.88386,1.88386,1.88344,1.88344,11000000.0
2008-01-11 03:41:00,1.88312,1.88313,1.88301,1.88312,8000000.0
2008-01-11 03:42:00,1.88336,1.8835,1.88335,1.88341,7000000.0
2008-01-11 03:43:00,1.88338,1.88338,1.88321,1.88321,9000000.0
2008-01-11 03:44:00,1.88371,1.88404,1.88371,1.88404,7000000.0
2008-01-11 03:45:00,1.88395,1.88395,1.8837,1.8837,7000000.0
2008-01-11 03:46:00,1.8837,1.884,1.88343,1.88343,8000000.0
2008-01-11 03:47:00,1.88349,1.88366,1.8833,1.88364,9000000.0
2008-01-11 03:48:00,1.88372,1.8843,1.88364,1.8843,11000000.0
2008-01-11 03:49:00,1.88432,1.88455,1.88432,1.88451,23000000.0
2008-01-11 03:50:00,1.88484,1.88484,1.88446,1.88446,9000000.0
2008-01-11 03:51:00,1.88446,1.88477,1.88446,1.88451,8000000.0
2008-01-11 03:52:00,1.88454,1.88483,1.88441,1.88476,9000000.0
2008-01-11 03:53:00,1.88456,1.88456,1.88418,1.88434,8000000.0
2008-01-11 03:54:00,1.8843,1.88465,1.88423,1.88465,9000000.0
2008-01-11 03:55:00,1.88435,1.88435,1.88404,1.88404,10000000.0
2008-01-11 03:56:00,1.88399,1.8842,1.88399,1.8842,12000000.0
2008-01-11 03:57:00,1.88417,1.88469,1.88415,1.88469,9000000.0
2008-01-11 03:58:00,1.88516,1.88563,1.88516,1.8856,8000000.0
2008-01-11 03:59:00,1.88545,1.88585,1.88545,1.88577,7000000.0
2008-01-11 04:00:00,1.88566,1.88566,1.88529,1.88558,18000000.0
2008-01-11 04:01:00,1.88513,1.88548,1.88513,1.8854,8000000.0
2008-01-11 04:02:00,1.88543,1.88564,1.88535,1.88558,25000000.0
2008-01-11 04:03:00,1.88555,1.88566,1.88529,1.88529,12000000.0
2008-01-11 04:04:00,1.88525,1.88525,1.88497,1.88497,9000000.0
2008-01-11 04:05:00,1.88512,1.88512,1.88481,1.8849,7000000.0
2008-01-11 04:06:00,1.88537,1.88539,1.88506,1.88506,10000000.0
2008-01-11 04:07:00,1.8856,1.88569,1.88557,1.8856,7000000.0
2008-01-11 04:08:00,1.88552,1.88552,1.88538,1.88551,10000000.0
2008-01-11 04:09:00,1.88556,1.88563,1.88544,1.88544,8000000.0
2008-01-11 04:10:00,1.88542,1.88576,1.88542,1.8856,9000000.0
2008-01-11 04:11:00,1.88573,1.88573,1.88538,1.88551,8000000.0
2008-01-11 04:12:00,1.88555,1.88592,1.88555,1.88592,11000000.0
2008-01-11 04:13:00,1.88608,1.88627,1.88605,1.88627,8000000.0
2008-01-11 04:14:00,1.8861,1.8861,1.88593,1.88605,7000000.0
2008-01-11 04:15:00,1.88611,1.88636,1.88582,1.88582,8000000.0
2008-01-11 04:16:00,1.88555,1.88598,1.88555,1.88598,8000000.0
2008-01-11 04:17:00,1.88594,1.88594,1.88559,1.88559,19000000.0
2008-01-11 04:18:00,1.88584,1.88604,1.88574,1.88604,8000000.0
2008-01-11 04:19:00,1.88587,1.88628,1.88586,1.88597,21000000.0
2008-01-11 04:20:00,1.88608,1.88617,1.88596,1.88614,11000000.0
2008-01-11 04:21:00,1.88598,1.88632,1.88598,1.88632,8000000.0
2008-01-11 04:22:00,1.88616,1.88618,1.88595,1.88596,8000000.0
2008-01-11 04:23:00,1.88607,1.8861,1.88592,1.88596,9000000.0
2008-01-11 04:24:00,1.88581,1.8861,1.88565,1.8861,12000000.0
2008-01-11 04:25:00,1.88614,1.88641,1.88614,1.88641,9000000.0
2008-01-11 04:26:00,1.88649,1.88651,1.88627,1.88627,8000000.0
2008-01-11 04:27:00,1.88615,1.88638,1.88615,1.88636,9000000.0
2008-01-11 04:28:00,1.88634,1.8864,1.88622,1.88622,14000000.0
2008-01-11 04:29:00,1.88629,1.88646,1.88617,1.88646,16000000.0
2008-01-11 04:30:00,1.88678,1.88682,1.8865,1.8865,25000000.0
2008-01-11 04:31:00,1.88637,1.88645,1.88631,1.88633,8000000.0
2008-01-11 04:32:00,1.88649,1.88686,1.88638,1.88638,8000000.0
2008-01-11 04:33:00,1.88605,1.88624,1.88605,1.88619,5000000.0
2008-01-11 04:34:00,1.88632,1.8866,1.88632,1.8866,10000000.0
2008-01-11 04:35:00,1.88655,1.88655,1.88618,1.88631,9000000.0
2008-01-11 04:36:00,1.88619,1.88631,1.88613,1.88631,7000000.0
2008-01-11 04:37:00,1.88627,1.88627,1.88556,1.88556,7000000.0
2008-01-11 04:38:00,1.88544,1.88561,1.8853,1.88532,7000000.0
2008-01-11 04:39:00,1.88524,1.88538,1.88498,1.88498,8000000.0
2008-01-11 04:40:00,1.88495,1.88553,1.88492,1.8855,9000000.0
2008-01-11 04:41:00,1.88528,1.88541,1.88517,1.88536,9000000.0
2008-01-11 04:42:00,1.88539,1.88552,1.88538,1.88538,11000000.0
2008-01-11 04:43:00,1.8854,1.8855,1.88538,1.88538,9000000.0
2008-01-11 04:44:00,1.8852,1.8857,1.8852,1.8857,8000000.0
2008-01-11 04:45:00,1.88585,1.88585,1.88549,1.88549,9000000.0
2008-01-11 04:46:00,1.88527,1.88527,1.88507,1.88509,7000000.0
2008-01-11 04:47:00,1.88549,1.88549,1.88523,1.88528,8000000.0
2008-01-11 04:48:00,1.8852,1.8854,1.88515,1.88532,8000000.0
2008-01-11 04:49:00,1.88523,1.88534,1.88523,1.88534,8000000.0
2008-01-11 04:50:00,1.88508,1.8851,1.88498,1.88498,7000000.0
2008-01-11 04:51:00,1.88499,1.88499,1.88457,1.88457,15000000.0
2008-01-11 04:52:00,1.88438,1.88443,1.8842,1.88443,8000000.0
2008-01-11 04:53:00,1.88434,1.88447,1.88433,1.88438,8000000.0
2008-01-11 04:54:00,1.88427,1.88445,1.88425,1.88429,11000000.0
2008-01-11 04:55:00,1.88429,1.88449,1.88421,1.88449,6000000.0
2008-01-11 04:56:00,1.88468,1.88468,1.88454,1.88465,12000000.0
2008-01-11 04:57:00,1.88495,1.88496,1.8847,1.88496,7000000.0
2008-01-11 04:58:00,1.88499,1.88523,1.88498,1.88498,9000000.0
2008-01-11 04:59:00,1.88496,1.88508,1.88482,1.88508,12000000.0
2008-01-11 05:00:00,1.88508,1.88508,1.88495,1.88495,9000000.0
2008-01-11 05:01:00,1.88509,1.88548,1.88509,1.88518,7000000.0
2008-01-11 05:02:00,1.88511,1.88519,1.88481,1.88481,7000000.0
2008-01-11 05:03:00,1.88488,1.88498,1.88485,1.88493,8000000.0
2008-01-11 05:04:00,1.88496,1.88505,1.88496,1.88497,9000000.0
2008-01-11 05:05:00,1.885,1.885,1.88487,1.885,7000000.0
2008-01-11 05:06:00,1.885,1.88513,1.88494,1.88496,8000000.0
2008-01-11 05:07:00,1.88504,1.88531,1.88504,1.88518,10000000.0
2008-01-11 05:08:00,1.8849,1.88522,1.8849,1.88516,10000000.0
2008-01-11 05:09:00,1.88487,1.88487,1.88467,1.88467,16000000.0
2008-01-11 05:10:00,1.88449,1.88481,1.88449,1.88481,12000000.0
2008-01-11 05:11:00,1.88493,1.88522,1.88493,1.88499,11000000.0
2008-01-11 05:12:00,1.88474,1.88507,1.88474,1.88507,16000000.0
2008-01-11 05:13:00,1.88498,1.8851,1.88495,1.88497,9000000.0
2008-01-11 05:14:00,1.8851,1.8852,1.88504,1.88504,12000000.0
2008-01-11 05:15:00,1.88505,1.88521,1.88505,1.88521,8000000.0
2008-01-11 05:16:00,1.8853,1.88548,1.8853,1.8853,11000000.0
2008-01-11 05:17:00,1.88546,1.88555,1.8854,1.88555,9000000.0
2008-01-11 05:18:00,1.88556,1.88571,1.88556,1.88561,16000000.0
2008-01-11 05:19:00,1.88569,1.8857,1.88559,1.88559,9000000.0
2008-01-11 05:20:00,1.88572,1.88593,1.88568,1.88593,11000000.0
2008-01-11 05:21:00,1.88613,1.88619,1.88599,1.88599,15000000.0
2008-01-11 05:22:00,1.88577,1.88577,1.88555,1.88555,28000000.0
2008-01-11 05:23:00,1.88563,1.88592,1.88563,1.88592,7000000.0
2008-01-11 05:24:00,1.88619,1.88619,1.88597,1.88597,27000000.0
2008-01-11 05:25:00,1.88586,1.88654,1.88586,1.88647,47000000.0
2008-01-11 05:26:00,1.88626,1.88634,1.88603,1.8861,38000000.0
2008-01-11 05:27:00,1.88631,1.88648,1.88624,1.88624,7000000.0
2008-01-11 05:28:00,1.88604,1.88615,1.886,1.886,22000000.0
2008-01-11 05:29:00,1.88593,1.88628,1.88593,1.88628,11000000.0
2008-01-11 05:30:00,1.88642,1.88649,1.88642,1.88645,7000000.0
2008-01-11 05:31:00,1.88644,1.88644,1.88625,1.88633,8000000.0
2008-01-11 05:32:00,1.88596,1.88596,1.88578,1.88591,10000000.0
2008-01-11 05:33:00,1.88594,1.88598,1.88555,1.88598,10000000.0
2008-01-11 05:34:00,1.88574,1.88605,1.88574,1.88605,8000000.0
2008-01-11 05:35:00,1.88578,1.88628,1.88578,1.88628,10000000.0
2008-01-11 05:36:00,1.88643,1.88678,1.8864,1.88678,15000000.0
2008-01-11 05:37:00,1.88689,1.88698,1.88683,1.88683,11000000.0
2008-01-11 05:38:00,1.8867,1.8868,1.88667,1.88667,11000000.0
2008-01-11 05:39:00,1.887,1.8874,1.88698,1.8874,7000000.0
2008-01-11 05:40:00,1.88801,1.88901,1.88801,1.88901,9000000.0
2008-01-11 05:41:00,1.8887,1.8892,1.88869,1.8892,9000000.0
2008-01-11 05:42:00,1.88936,1.88966,1.88916,1.88941,16000000.0
2008-01-11 05:43:00,1.88948,1.88948,1.88882,1.88899,8000000.0
2008-01-11 05:44:00,1.88889,1.88908,1.88876,1.88876,9000000.0
2008-01-11 05:45:00,1.8889,1.88894,1.88865,1.88894,13000000.0
2008-01-11 05:46:00,1.8895,1.8895,1.8893,1.8893,10000000.0
2008-01-11 05:47:00,1.88932,1.88947,1.88929,1.88929,15000000.0
2008-01-11 05:48:00,1.88928,1.88959,1.88928,1.88959,11000000.0
2008-01-11 05:49:00,1.88968,1.88968,1.88942,1.88965,8000000.0
2008-01-11 05:50:00,1.8896,1.88975,1.88954,1.88954,13000000.0
2008-01-11 05:51:00,1.88977,1.88977,1.88948,1.88948,30000000.0
2008-01-11 05:52:00,1.88968,1.88973,1.88956,1.88973,15000000.0
2008-01-11 05:53:00,1.8901,1.89074,1.88996,1.89074,8000000.0
2008-01-11 05:54:00,1.8907,1.89112,1.8907,1.8911,16000000.0
2008-01-11 05:55:00,1.89103,1.89127,1.89103,1.89126,11000000.0
2008-01-11 05:56:00,1.89097,1.89097,1.89038,1.89038,33000000.0
2008-01-11 05:57:00,1.89029,1.89064,1.89029,1.89036,11000000.0
2008-01-11 05:58:00,1.88997,1.88997,1.88955,1.88974,19000000.0
2008-01-11 05:59:00,1.88972,1.89008,1.88968,1.89008,12000000.0
2008-01-11 06:00:00,1.89082,1.89109,1.89067,1.8909,25000000.0
2008-01-11 06:01:00,1.89052,1.8907,1.89024,1.89024,16000000.0
2008-01-11 06:02:00,1.89012,1.89042,1.89012,1.89024,13000000.0
2008-01-11 06:03:00,1.89002,1.89002,1.88977,1.88989,7000000.0
2008-01-11 06:04:00,1.88995,1.89028,1.88995,1.89028,11000000.0
2008-01-11 06:05:00,1.88967,1.88976,1.88961,1.88971,9000000.0
2008-01-11 06:06:00,1.88963,1.8899,1.88961,1.8899,8000000.0
2008-01-11 06:07:00,1.88998,1.88998,1.88955,1.88977,10000000.0
2008-01-11 06:08:00,1.88982,1.88987,1.88976,1.88978,8000000.0
2008-01-11 06:09:00,1.88947,1.88949,1.88927,1.88927,10000000.0
2008-01-11 06:10:00,1.88928,1.88928,1.88915,1.88916,8000000.0
2008-01-11 06:11:00,1.88939,1.88955,1.88939,1.88947,7000000.0
2008-01-11 06:12:00,1.88953,1.88961,1.88943,1.88961,10000000.0
2008-01-11 06:13:00,1.88964,1.88964,1.88934,1.88934,15000000.0
2008-01-11 06:14:00,1.88914,1.88929,1.8891,1.8891,7000000.0
2008-01-11 06:15:00,1.88937,1.88937,1.88922,1.88932,18000000.0
2008-01-11 06:16:00,1.88896,1.88896,1.88842,1.88869,11000000.0
2008-01-11 06:17:00,1.88861,1.8891,1.88861,1.8891,7000000.0
2008-01-11 06:18:00,1.88874,1.88874,1.88857,1.88857,13000000.0
2008-01-11 06:19:00,1.88857,1.88866,1.88851,1.88858,12000000.0
2008-01-11 06:20:00,1.88848,1.88865,1.88832,1.88865,18000000.0
2008-01-11 06:21:00,1.88863,1.88938,1.88856,1.88938,26000000.0
2008-01-11 06:22:00,1.88941,1.88941,1.88921,1.88924,11000000.0
2008-01-11 06:23:00,1.88924,1.88993,1.88924,1.88993,11000000.0
2008-01-11 06:24:00,1.88992,1.88996,1.88981,1.88981,11000000.0
2008-01-11 06:25:00,1.88939,1.88939,1.88926,1.88926,10000000.0
2008-01-11 06:26:00,1.88919,1.88938,1.88919,1.88929,7000000.0
2008-01-11 06:27:00,1.88916,1.88942,1.88914,1.88915,8000000.0
2008-01-11 06:28:00,1.88904,1.88916,1.8887,1.8887,7000000.0
2008-01-11 06:29:00,1.88844,1.88844,1.8879,1.88833,9000000.0
2008-01-11 06:30:00,1.88833,1.8891,1.88833,1.8891,11000000.0
2008-01-11 06:31:00,1.88893,1.88893,1.88859,1.8887,20000000.0
2008-01-11 06:32:00,1.8887,1.88884,1.88852,1.88852,31000000.0
2008-01-11 06:33:00,1.88874,1.88891,1.88874,1.88891,17000000.0
2008-01-11 06:34:00,1.88888,1.8891,1.88888,1.8891,9000000.0
2008-01-11 06:35:00,1.88891,1.88897,1.88881,1.88881,8000000.0
2008-01-11 06:36:00,1.88883,1.8891,1.88883,1.889,10000000.0
2008-01-11 06:37:00,1.88861,1.88865,1.88841,1.88841,7000000.0
2008-01-11 06:38:00,1.88832,1.88832,1.88801,1.88807,8000000.0
2008-01-11 06:39:00,1.88842,1.88842,1.88811,1.8882,12000000.0
2008-01-11 06:40:00,1.88828,1.88835,1.88805,1.88805,8000000.0
2008-01-11 06:41:00,1.88819,1.88819,1.88804,1.88804,7000000.0
2008-01-11 06:42:00,1.88807,1.88845,1.88802,1.88845,7000000.0
2008-01-11 06:43:00,1.88851,1.88865,1.88846,1.88865,9000000.0
2008-01-11 06:44:00,1.88856,1.88873,1.88835,1.88835,11000000.0
2008-01-11 06:45:00,1.88828,1.88835,1.88823,1.88823,8000000.0
2008-01-11 06:46:00,1.88871,1.88871,1.88843,1.88843,8000000.0
2008-01-11 06:47:00,1.88666,1.88856,1.88666,1.88834,7000000.0
2008-01-11 06:48:00,1.88835,1.88851,1.8883,1.88837,8000000.0
2008-01-11 06:49:00,1.88861,1.88891,1.88853,1.88891,9000000.0
2008-01-11 06:50:00,1.8889,1.8889,1.88862,1.88873,9000000.0
2008-01-11 06:51:00,1.88872,1.889,1.88872,1.88897,11000000.0
2008-01-11 06:52:00,1.88903,1.88903,1.88844,1.88844,7000000.0
2008-01-11 06:53:00,1.88847,1.88868,1.88846,1.88864,8000000.0
2008-01-11 06:54:00,1.88872,1.88914,1.88872,1.88884,11000000.0
2008-01-11 06:55:00,1.88817,1.88819,1.88796,1.88796,8000000.0
2008-01-11 06:56:00,1.88802,1.88877,1.88802,1.88877,13000000.0
2008-01-11 06:57:00,1.88888,1.88946,1.88876,1.88946,7000000.0
2008-01-11 06:58:00,1.88904,1.88969,1.88904,1.88969,16000000.0
2008-01-11 06:59:00,1.88971,1.88971,1.88865,1.88865,11000000.0
2008-01-11 07:00:00,1.88861,1.8887,1.88861,1.88867,8000000.0
2008-01-11 07:01:00,1.8894,1.8895,1.8893,1.8895,18000000.0
2008-01-11 07:02:00,1.88851,1.88858,1.88848,1.88858,18000000.0
2008-01-11 07:03:00,1.88875,1.88884,1.88875,1.88881,8000000.0
2008-01-11 07:04:00,1.88877,1.88879,1.8887,1.88876,8000000.0
2008-01-11 07:05:00,1.88893,1.88964,1.88893,1.88902,10000000.0
2008-01-11 07:06:00,1.8888,1.88884,1.88867,1.88867,8000000.0
2008-01-11 07:07:00,1.88831,1.88842,1.88831,1.88839,15000000.0
2008-01-11 07:08:00,1.88877,1.8892,1.88877,1.8892,18000000.0
2008-01-11 07:09:00,1.88908,1.88919,1.88899,1.88899,7000000.0
2008-01-11 07:10:00,1.8888,1.88883,1.88874,1.88883,18000000.0
2008-01-11 07:11:00,1.88868,1.88912,1.88868,1.88911,11000000.0
2008-01-11 07:12:00,1.889,1.889,1.88844,1.88844,11000000.0
2008-01-11 07:13:00,1.88849,1.88856,1.88848,1.88848,9000000.0
2008-01-11 07:14:00,1.88854,1.88875,1.88851,1.88869,12000000.0
2008-01-11 07:15:00,1.88883,1.88893,1.88861,1.88861,7000000.0
2008-01-11 07:16:00,1.8886,1.88915,1.8886,1.88915,12000000.0
2008-01-11 07:17:00,1.88927,1.88959,1.88927,1.88957,15000000.0
2008-01-11 07:18:00,1.88967,1.88988,1.88967,1.88988,8000000.0
2008-01-11 07:19:00,1.88995,1.89,1.88988,1.88999,7000000.0
2008-01-11 07:20:00,1.88973,1.88974,1.88929,1.88929,9000000.0
2008-01-11 07:21:00,1.88931,1.88954,1.88929,1.88954,10000000.0
2008-01-11 07:22:00,1.88958,1.88969,1.88944,1.88969,7000000.0
2008-01-11 07:23:00,1.88974,1.88974,1.88961,1.8897,11000000.0
2008-01-11 07:24:00,1.88963,1.88967,1.88948,1.88965,23000000.0
2008-01-11 07:25:00,1.88967,1.88979,1.88963,1.88979,28000000.0
2008-01-11 07:26:00,1.88983,1.88984,1.88961,1.88984,14000000.0
2008-01-11 07:27:00,1.88983,1.88992,1.88977,1.88977,20000000.0
2008-01-11 07:28:00,1.88968,1.88968,1.88954,1.8896,17000000.0
2008-01-11 07:29:00,1.88955,1.88977,1.88953,1.88967,27000000.0
2008-01-11 07:30:00,1.88958,1.88967,1.88938,1.88966,20000000.0
2008-01-11 07:31:00,1.88971,1.88972,1.88961,1.88966,7000000.0
2008-01-11 07:32:00,1.88967,1.88983,1.88964,1.88971,11000000.0
2008-01-11 07:33:00,1.88973,1.88988,1.88954,1.88954,22000000.0
2008-01-11 07:34:00,1.88918,1.88945,1.88896,1.88896,16000000.0
2008-01-11 07:35:00,1.88928,1.88938,1.88921,1.88922,15000000.0
2008-01-11 07:36:00,1.88905,1.88905,1.88878,1.88878,8000000.0
2008-01-11 07:37:00,1.88887,1.8892,1.88883,1.8892,12000000.0
2008-01-11 07:38:00,1.88907,1.88907,1.88895,1.88899,7000000.0
2008-01-11 07:39:00,1.88895,1.88897,1.88855,1.88893,14000000.0
2008-01-11 07:40:00,1.88895,1.88916,1.88882,1.88882,9000000.0
2008-01-11 07:41:00,1.88896,1.88931,1.88894,1.88931,24000000.0
2008-01-11 07:42:00,1.88973,1.8901,1.88973,1.8901,4000000.0
2008-01-11 07:43:00,1.89005,1.89018,1.89,1.89018,22000000.0
2008-01-11 07:44:00,1.89029,1.89029,1.89016,1.89016,10000000.0
2008-01-11 07:45:00,1.8902,1.89029,1.89009,1.89017,15000000.0
2008-01-11 07:46:00,1.89006,1.89037,1.89004,1.89019,17000000.0
2008-01-11 07:47:00,1.89026,1.89038,1.89019,1.89019,15000000.0
2008-01-11 07:48:00,1.88991,1.89006,1.88966,1.88966,10000000.0
2008-01-11 07:49:00,1.89012,1.89012,1.88981,1.88982,8000000.0
2008-01-11 07:50:00,1.88982,1.89002,1.88982,1.88999,17000000.0
2008-01-11 07:51:00,1.88984,1.88984,1.88885,1.88885,15000000.0
2008-01-11 07:52:00,1.88881,1.88933,1.88881,1.88933,29000000.0
2008-01-11 07:53:00,1.88939,1.88948,1.88933,1.88937,13000000.0
2008-01-11 07:54:00,1.88918,1.88958,1.88918,1.88934,23000000.0
2008-01-11 07:55:00,1.88871,1.88871,1.88846,1.88848,27000000.0
2008-01-11 07:56:00,1.88865,1.88934,1.88865,1.88934,18000000.0
2008-01-11 07:57:00,1.89002,1.89016,1.88992,1.89016,20000000.0
2008-01-11 07:58:00,1.89011,1.89011,1.88959,1.88959,13000000.0
2008-01-11 07:59:00,1.88978,1.88978,1.88912,1.88912,23000000.0
2008-01-11 08:00:00,1.88912,1.88955,1.88912,1.8892,31000000.0
2008-01-11 08:01:00,1.88925,1.88951,1.88914,1.88914,13000000.0
2008-01-11 08:02:00,1.88922,1.88956,1.88922,1.8893,12000000.0
2008-01-11 08:03:00,1.8892,1.88949,1.88905,1.88905,20000000.0
2008-01-11 08:04:00,1.88894,1.88934,1.88892,1.88896,30000000.0
2008-01-11 08:05:00,1.889,1.88925,1.88885,1.88885,9000000.0
2008-01-11 08:06:00,1.88869,1.88889,1.88869,1.88883,21000000.0
2008-01-11 08:07:00,1.88886,1.8889,1.88867,1.88867,15000000.0
2008-01-11 08:08:00,1.88872,1.88896,1.88872,1.88877,25000000.0
2008-01-11 08:09:00,1.88861,1.88896,1.88861,1.88896,23000000.0
2008-01-11 08:10:00,1.88903,1.88903,1.88854,1.88854,27000000.0
2008-01-11 08:11:00,1.88859,1.88917,1.88859,1.88885,18000000.0
2008-01-11 08:12:00,1.88919,1.88919,1.88873,1.88909,22000000.0
2008-01-11 08:13:00,1.88901,1.88901,1.88857,1.88864,18000000.0
2008-01-11 08:14:00,1.88899,1.88934,1.88894,1.88908,33000000.0
2008-01-11 08:15:00,1.88874,1.88934,1.88874,1.889,21000000.0
2008-01-11 08:16:00,1.88918,1.88926,1.88913,1.88913,21000000.0
2008-01-11 08:17:00,1.88914,1.88975,1.88914,1.88959,19000000.0
2008-01-11 08:18:00,1.89016,1.89016,1.8898,1.89009,17000000.0
2008-01-11 08:19:00,1.88992,1.88992,1.88956,1.88968,16000000.0
2008-01-11 08:20:00,1.88989,1.8899,1.88965,1.88965,13000000.0
2008-01-11 08:21:00,1.88989,1.89047,1.88989,1.89037,8000000.0
2008-01-11 08:22:00,1.89004,1.89004,1.8893,1.8893,26000000.0
2008-01-11 08:23:00,1.88945,1.89006,1.88945,1.89006,16000000.0
2008-01-11 08:24:00,1.89028,1.8905,1.89021,1.89046,28000000.0
2008-01-11 08:25:00,1.89051,1.89155,1.89051,1.89155,49000000.0
2008-01-11 08:26:00,1.89126,1.89147,1.8911,1.89147,14000000.0
2008-01-11 08:27:00,1.89144,1.89158,1.89136,1.89138,31000000.0
2008-01-11 08:28:00,1.89108,1.89139,1.89096,1.89096,28000000.0
2008-01-11 08:29:00,1.89102,1.8913,1.89082,1.89124,32000000.0
2008-01-11 08:30:00,1.89125,1.89138,1.89109,1.89129,28000000.0
2008-01-11 08:31:00,1.89131,1.89131,1.89119,1.89126,40000000.0
2008-01-11 08:32:00,1.89117,1.89117,1.89094,1.89094,51000000.0
2008-01-11 08:33:00,1.89108,1.89134,1.89108,1.89134,48000000.0
2008-01-11 08:34:00,1.8912,1.8912,1.89096,1.89104,49000000.0
2008-01-11 08:35:00,1.89097,1.89121,1.89081,1.89117,39000000.0
2008-01-11 08:36:00,1.89119,1.89131,1.89111,1.89111,12000000.0
2008-01-11 08:37:00,1.89066,1.89143,1.89066,1.891,25000000.0
2008-01-11 08:38:00,1.89046,1.8913,1.89046,1.89119,21000000.0
2008-01-11 08:39:00,1.8912,1.89134,1.8912,1.89134,23000000.0
2008-01-11 08:40:00,1.89123,1.89123,1.8904,1.8904,36000000.0
2008-01-11 08:41:00,1.89024,1.89024,1.88921,1.88952,30000000.0
2008-01-11 08:42:00,1.88999,1.88999,1.88957,1.88997,17000000.0
2008-01-11 08:43:00,1.88986,1.89007,1.88986,1.89007,23000000.0
2008-01-11 08:44:00,1.89021,1.89051,1.89021,1.8905,17000000.0
2008-01-11 08:45:00,1.89048,1.89049,1.89034,1.89039,37000000.0
2008-01-11 08:46:00,1.89026,1.8905,1.89026,1.8905,23000000.0
2008-01-11 08:47:00,1.89088,1.89146,1.89088,1.89146,25000000.0
2008-01-11 08:48:00,1.89169,1.89169,1.89085,1.89085,36000000.0
2008-01-11 08:49:00,1.8906,1.8906,1.89021,1.89021,27000000.0
2008-01-11 08:50:00,1.89045,1.89082,1.89045,1.89072,56000000.0
2008-01-11 08:51:00,1.89064,1.89073,1.89054,1.89054,32000000.0
2008-01-11 08:52:00,1.89039,1.89059,1.89019,1.89021,39000000.0
2008-01-11 08:53:00,1.89041,1.89086,1.89038,1.89066,63000000.0
2008-01-11 08:54:00,1.89101,1.89115,1.89099,1.89099,42000000.0
2008-01-11 08:55:00,1.89099,1.89106,1.89087,1.89087,55000000.0
2008-01-11 08:56:00,1.8911,1.8918,1.89107,1.8918,21000000.0
2008-01-11 08:57:00,1.89276,1.89276,1.8922,1.89227,23000000.0
2008-01-11 08:58:00,1.89226,1.89237,1.89209,1.89217,18000000.0
2008-01-11 08:59:00,1.89207,1.89207,1.89129,1.89129,12000000.0
2008-01-11 09:00:00,1.89122,1.89123,1.89047,1.89047,26000000.0
2008-01-11 09:01:00,1.88993,1.89002,1.8893,1.8893,19000000.0
2008-01-11 09:02:00,1.88934,1.88978,1.88934,1.88951,15000000.0
2008-01-11 09:03:00,1.88997,1.89057,1.88997,1.89057,16000000.0
2008-01-11 09:04:00,1.89051,1.89056,1.89014,1.89022,22000000.0
2008-01-11 09:05:00,1.89034,1.8907,1.89031,1.89062,11000000.0
2008-01-11 09:06:00,1.89034,1.89034,1.88992,1.89006,31000000.0
2008-01-11 09:07:00,1.89031,1.89053,1.89027,1.89032,33000000.0
2008-01-11 09:08:00,1.89034,1.8905,1.88969,1.88969,17000000.0
2008-01-11 09:09:00,1.88944,1.88944,1.88913,1.88917,37000000.0
2008-01-11 09:10:00,1.88898,1.88898,1.88824,1.88857,31000000.0
2008-01-11 09:11:00,1.88884,1.88899,1.88852,1.88852,26000000.0
2008-01-11 09:12:00,1.88873,1.88905,1.88868,1.88905,41000000.0
2008-01-11 09:13:00,1.88952,1.88972,1.8893,1.88936,61000000.0
2008-01-11 09:14:00,1.88954,1.89053,1.88951,1.89053,57000000.0
2008-01-11 09:15:00,1.89061,1.8908,1.89045,1.8908,33000000.0
2008-01-11 09:16:00,1.89069,1.8908,1.8906,1.8906,39000000.0
2008-01-11 09:17:00,1.89025,1.8903,1.89003,1.89025,40000000.0
2008-01-11 09:18:00,1.8891,1.8891,1.88827,1.88836,68000000.0
2008-01-11 09:19:00,1.88844,1.88844,1.88809,1.88816,52000000.0
2008-01-11 09:20:00,1.88787,1.88787,1.88705,1.88705,37000000.0
2008-01-11 09:21:00,1.88708,1.88724,1.88689,1.88724,61000000.0
2008-01-11 09:22:00,1.8874,1.88796,1.8874,1.88787,63000000.0
2008-01-11 09:23:00,1.88742,1.88742,1.88672,1.88672,65000000.0
2008-01-11 09:24:00,1.88673,1.88682,1.88634,1.88676,47000000.0
2008-01-11 09:25:00,1.88648,1.88648,1.8858,1.8858,32000000.0
2008-01-11 09:26:00,1.88548,1.88568,1.88548,1.88568,29000000.0
2008-01-11 09:27:00,1.88562,1.88643,1.88562,1.88629,55000000.0
2008-01-11 09:28:00,1.88655,1.88687,1.88646,1.88651,46000000.0
2008-01-11 09:29:00,1.8868,1.8868,1.88629,1.88638,32000000.0
2008-01-11 09:30:00,1.88615,1.88641,1.8861,1.88639,24000000.0
2008-01-11 09:31:00,1.88653,1.88653,1.8863,1.88652,18000000.0
2008-01-11 09:32:00,1.8869,1.88707,1.8869,1.88698,35000000.0
2008-01-11 09:33:00,1.88707,1.8874,1.88707,1.88736,43000000.0
2008-01-11 09:34:00,1.88723,1.88726,1.88703,1.88724,31000000.0
2008-01-11 09:35:00,1.88726,1.88768,1.88725,1.88735,47000000.0
2008-01-11 09:36:00,1.88717,1.88717,1.88541,1.88541,34000000.0
2008-01-11 09:37:00,1.88512,1.88512,1.88495,1.88502,49000000.0
2008-01-11 09:38:00,1.88478,1.88478,1.88423,1.88435,37000000.0
2008-01-11 09:39:00,1.88496,1.88576,1.88496,1.88576,61000000.0
2008-01-11 09:40:00,1.88587,1.88614,1.88587,1.8861,46000000.0
2008-01-11 09:41:00,1.88602,1.88602,1.88576,1.88585,33000000.0
2008-01-11 09:42:00,1.88547,1.88561,1.88521,1.88521,60000000.0
2008-01-11 09:43:00,1.88465,1.88465,1.88426,1.88435,66000000.0
2008-01-11 09:44:00,1.88477,1.8854,1.88477,1.8853,21000000.0
2008-01-11 09:45:00,1.8856,1.8856,1.88537,1.8855,22000000.0
2008-01-11 09:46:00,1.88581,1.8864,1.88581,1.8863,30000000.0
2008-01-11 09:47:00,1.88677,1.88725,1.88677,1.88725,24000000.0
2008-01-11 09:48:00,1.88683,1.88683,1.8859,1.8859,34000000.0
2008-01-11 09:49:00,1.88579,1.88581,1.88554,1.88571,26000000.0
2008-01-11 09:50:00,1.88567,1.88567,1.88541,1.88544,34000000.0
2008-01-11 09:51:00,1.8854,1.8864,1.8854,1.8864,56000000.0
2008-01-11 09:52:00,1.88636,1.88636,1.88584,1.88613,38000000.0
2008-01-11 09:53:00,1.88603,1.88606,1.88545,1.88545,32000000.0
2008-01-11 09:54:00,1.88569,1.88639,1.88569,1.88608,36000000.0
2008-01-11 09:55:00,1.8862,1.88662,1.8862,1.88661,38000000.0
2008-01-11 09:56:00,1.88665,1.88674,1.88561,1.88561,38000000.0
2008-01-11 09:57:00,1.88681,1.88716,1.88681,1.88698,30000000.0
2008-01-11 09:58:00,1.88686,1.88686,1.88597,1.88614,52000000.0
2008-01-11 09:59:00,1.88551,1.88551,1.8848,1.8848,32000000.0
2008-01-11 10:00:00,1.88478,1.88485,1.88468,1.88469,39000000.0
2008-01-11 10:01:00,1.88464,1.8851,1.8846,1.88483,44000000.0
2008-01-11 10:02:00,1.8847,1.88498,1.8847,1.88486,34000000.0
2008-01-11 10:03:00,1.88452,1.88452,1.88274,1.88274,47000000.0
2008-01-11 10:04:00,1.8825,1.88334,1.8825,1.88334,32000000.0
2008-01-11 10:05:00,1.88397,1.88522,1.88389,1.88447,32000000.0
2008-01-11 10:06:00,1.88426,1.88429,1.88339,1.88339,42000000.0
2008-01-11 10:07:00,1.88334,1.88385,1.88334,1.88385,51000000.0
2008-01-11 10:08:00,1.88398,1.88416,1.88389,1.88416,54000000.0
2008-01-11 10:09:00,1.88423,1.88423,1.88262,1.88262,53000000.0
2008-01-11 10:10:00,1.88209,1.88266,1.88209,1.88256,72000000.0
2008-01-11 10:11:00,1.88277,1.883,1.88275,1.883,61000000.0
2008-01-11 10:12:00,1.88323,1.88328,1.88311,1.88325,65000000.0
2008-01-11 10:13:00,1.88283,1.88362,1.88274,1.88362,56000000.0
2008-01-11 10:14:00,1.88377,1.88387,1.88345,1.88351,49000000.0
2008-01-11 10:15:00,1.88378,1.88381,1.88362,1.88376,46000000.0
2008-01-11 10:16:00,1.88383,1.88402,1.88381,1.88389,33000000.0
2008-01-11 10:17:00,1.88385,1.88408,1.88377,1.88408,37000000.0
2008-01-11 10:18:00,1.88409,1.88409,1.88343,1.88395,50000000.0
2008-01-11 10:19:00,1.88443,1.88509,1.88443,1.88509,59000000.0
2008-01-11 10:20:00,1.88476,1.88486,1.88442,1.88486,41000000.0
2008-01-11 10:21:00,1.88517,1.88517,1.88479,1.88495,44000000.0
2008-01-11 10:22:00,1.885,1.885,1.88491,1.88494,47000000.0
2008-01-11 10:23:00,1.88511,1.88511,1.88484,1.88492,58000000.0
2008-01-11 10:24:00,1.88485,1.88504,1.88459,1.88459,43000000.0
2008-01-11 10:25:00,1.88464,1.88499,1.88464,1.88473,60000000.0
2008-01-11 10:26:00,1.885,1.885,1.8842,1.88427,64000000.0
2008-01-11 10:27:00,1.88417,1.88417,1.8839,1.8839,54000000.0
2008-01-11 10:28:00,1.88403,1.88403,1.88383,1.88391,62000000.0
2008-01-11 10:29:00,1.88402,1.88457,1.88389,1.88457,61000000.0
2008-01-11 10:30:00,1.88514,1.88567,1.88514,1.88557,36000000.0
2008-01-11 10:31:00,1.88529,1.88529,1.88495,1.8851,39000000.0
2008-01-11 10:32:00,1.88517,1.88539,1.88512,1.88539,44000000.0
2008-01-11 10:33:00,1.88537,1.8856,1.88534,1.88539,18000000.0
2008-01-11 10:34:00,1.88521,1.88522,1.88494,1.88494,20000000.0
2008-01-11 10:35:00,1.88482,1.88545,1.88482,1.88545,23000000.0
2008-01-11 10:36:00,1.88557,1.88557,1.88525,1.88535,32000000.0
2008-01-11 10:37:00,1.88534,1.88574,1.88531,1.88574,30000000.0
2008-01-11 10:38:00,1.88588,1.88621,1.88473,1.88473,26000000.0
2008-01-11 10:39:00,1.88426,1.88458,1.88426,1.88451,29000000.0
2008-01-11 10:40:00,1.88427,1.88436,1.88426,1.88429,19000000.0
2008-01-11 10:41:00,1.88423,1.88452,1.88415,1.88452,29000000.0
2008-01-11 10:42:00,1.88429,1.88434,1.88397,1.88434,38000000.0
2008-01-11 10:43:00,1.88434,1.88434,1.88404,1.88417,27000000.0
2008-01-11 10:44:00,1.88419,1.88419,1.88394,1.88396,26000000.0
2008-01-11 10:45:00,1.88395,1.88424,1.88395,1.88413,27000000.0
2008-01-11 10:46:00,1.88407,1.88407,1.88375,1.88402,35000000.0
2008-01-11 10:47:00,1.88336,1.88402,1.88335,1.88402,23000000.0
2008-01-11 10:48:00,1.88432,1.88484,1.88432,1.88465,44000000.0
2008-01-11 10:49:00,1.88472,1.88492,1.88468,1.88492,36000000.0
2008-01-11 10:50:00,1.88474,1.88482,1.88452,1.88465,47000000.0
2008-01-11 10:51:00,1.88474,1.88503,1.88474,1.88503,45000000.0
2008-01-11 10:52:00,1.88498,1.88513,1.88478,1.88478,33000000.0
2008-01-11 10:53:00,1.8845,1.88466,1.8843,1.88466,46000000.0
2008-01-11 10:54:00,1.88499,1.88499,1.88472,1.88479,35000000.0
2008-01-11 10:55:00,1.88473,1.88538,1.88473,1.88534,37000000.0
2008-01-11 10:56:00,1.88505,1.88562,1.88505,1.88554,33000000.0
2008-01-11 10:57:00,1.88572,1.88626,1.8857,1.88579,33000000.0
2008-01-11 10:58:00,1.88549,1.88595,1.88549,1.88595,26000000.0
2008-01-11 10:59:00,1.8861,1.88665,1.8861,1.88617,47000000.0
2008-01-11 11:00:00,1.88566,1.88583,1.88558,1.88583,39000000.0
2008-01-11 11:01:00,1.88561,1.88562,1.88549,1.88552,45000000.0
2008-01-11 11:02:00,1.88535,1.88535,1.88477,1.8853,17000000.0
2008-01-11 11:03:00,1.88512,1.88512,1.885,1.88504,37000000.0
2008-01-11 11:04:00,1.88507,1.88517,1.88502,1.88502,40000000.0
2008-01-11 11:05:00,1.88493,1.88493,1.88464,1.88474,18000000.0
2008-01-11 11:06:00,1.88497,1.88497,1.88469,1.88477,19000000.0
2008-01-11 11:07:00,1.88492,1.88507,1.88469,1.88507,30000000.0
2008-01-11 11:08:00,1.88524,1.88599,1.88524,1.88599,30000000.0
2008-01-11 11:09:00,1.88566,1.88566,1.88449,1.88477,45000000.0
2008-01-11 11:10:00,1.88473,1.88511,1.88469,1.88499,35000000.0
2008-01-11 11:11:00,1.88527,1.88527,1.8849,1.88517,46000000.0
2008-01-11 11:12:00,1.88503,1.88503,1.88445,1.88445,55000000.0
2008-01-11 11:13:00,1.88464,1.88484,1.88459,1.88461,59000000.0
2008-01-11 11:14:00,1.88459,1.88461,1.88423,1.88443,41000000.0
2008-01-11 11:15:00,1.8841,1.8841,1.88374,1.88378,34000000.0
2008-01-11 11:16:00,1.8839,1.8843,1.8839,1.8843,20000000.0
2008-01-11 11:17:00,1.88475,1.88477,1.88446,1.88477,57000000.0
2008-01-11 11:18:00,1.88462,1.88462,1.88408,1.88409,44000000.0
2008-01-11 11:19:00,1.88395,1.88402,1.88376,1.88376,63000000.0
2008-01-11 11:20:00,1.88372,1.88401,1.88371,1.88401,43000000.0
2008-01-11 11:21:00,1.88428,1.88441,1.88422,1.88427,34000000.0
2008-01-11 11:22:00,1.88426,1.88431,1.88397,1.88397,56000000.0
2008-01-11 11:23:00,1.884,1.88445,1.884,1.88421,43000000.0
2008-01-11 11:24:00,1.88395,1.88407,1.88372,1.88379,53000000.0
2008-01-11 11:25:00,1.8833,1.88333,1.88288,1.88295,29000000.0
2008-01-11 11:26:00,1.8828,1.88311,1.8828,1.88301,41000000.0
2008-01-11 11:27:00,1.88291,1.88319,1.88291,1.88291,34000000.0
2008-01-11 11:28:00,1.88322,1.88359,1.88318,1.88331,36000000.0
2008-01-11 11:29:00,1.88323,1.88323,1.88295,1.88313,43000000.0
2008-01-11 11:30:00,1.88307,1.88316,1.88299,1.883,24000000.0
2008-01-11 11:31:00,1.88309,1.8831,1.88291,1.88297,34000000.0
2008-01-11 11:32:00,1.88299,1.88299,1.8828,1.88286,46000000.0
2008-01-11 11:33:00,1.8828,1.8831,1.8828,1.88303,41000000.0
2008-01-11 11:34:00,1.88348,1.88416,1.88348,1.88416,28000000.0
2008-01-11 11:35:00,1.8844,1.88446,1.88428,1.88434,44000000.0
2008-01-11 11:36:00,1.88465,1.88477,1.88458,1.88477,48000000.0
2008-01-11 11:37:00,1.88497,1.88534,1.88497,1.88528,50000000.0
2008-01-11 11:38:00,1.88519,1.88538,1.88519,1.88524,37000000.0
2008-01-11 11:39:00,1.88512,1.88563,1.88512,1.88548,52000000.0
2008-01-11 11:40:00,1.88567,1.88594,1.88567,1.88573,27000000.0
2008-01-11 11:41:00,1.88558,1.88558,1.885,1.885,49000000.0
2008-01-11 11:42:00,1.88507,1.88538,1.88507,1.88521,22000000.0
2008-01-11 11:43:00,1.88523,1.88548,1.8852,1.88539,45000000.0
2008-01-11 11:44:00,1.88524,1.88541,1.88523,1.88539,42000000.0
2008-01-11 11:45:00,1.88509,1.88543,1.88507,1.88507,41000000.0
2008-01-11 11:46:00,1.88501,1.8852,1.88496,1.8852,38000000.0
2008-01-11 11:47:00,1.8851,1.8853,1.88495,1.88495,22000000.0
2008-01-11 11:48:00,1.88471,1.88484,1.8847,1.88483,27000000.0
2008-01-11 11:49:00,1.88493,1.88507,1.88462,1.88507,41000000.0
2008-01-11 11:50:00,1.88516,1.88529,1.88515,1.88521,44000000.0
2008-01-11 11:51:00,1.88567,1.88594,1.88567,1.88588,37000000.0
2008-01-11 11:52:00,1.88583,1.88594,1.88523,1.88523,37000000.0
2008-01-11 11:53:00,1.88491,1.8852,1.88491,1.8852,33000000.0
2008-01-11 11:54:00,1.88527,1.88531,1.88517,1.88529,37000000.0
2008-01-11 11:55:00,1.88513,1.88513,1.88472,1.88472,38000000.0
2008-01-11 11:56:00,1.88403,1.88403,1.88373,1.88373,51000000.0
2008-01-11 11:57:00,1.88361,1.88382,1.88319,1.88319,29000000.0
2008-01-11 11:58:00,1.8832,1.8832,1.88296,1.88301,31000000.0
2008-01-11 11:59:00,1.88303,1.88324,1.88259,1.88324,51000000.0
2008-01-11 12:00:00,1.88341,1.88353,1.88337,1.88352,23000000.0
2008-01-11 12:01:00,1.88301,1.88311,1.88274,1.88274,24000000.0
2008-01-11 12:02:00,1.88248,1.88263,1.88245,1.88246,34000000.0
2008-01-11 12:03:00,1.88262,1.88265,1.88245,1.8825,36000000.0
2008-01-11 12:04:00,1.88264,1.88283,1.88264,1.88265,33000000.0
2008-01-11 12:05:00,1.88273,1.88286,1.88273,1.88281,26000000.0
2008-01-11 12:06:00,1.8824,1.88264,1.8824,1.88242,15000000.0
2008-01-11 12:07:00,1.88233,1.88238,1.88195,1.8821,23000000.0
2008-01-11 12:08:00,1.88238,1.88239,1.88157,1.88186,37000000.0
2008-01-11 12:09:00,1.88193,1.88202,1.88182,1.88182,11000000.0
2008-01-11 12:10:00,1.88174,1.88184,1.88085,1.88085,25000000.0
2008-01-11 12:11:00,1.88107,1.8816,1.88107,1.8815,33000000.0
2008-01-11 12:12:00,1.88125,1.8815,1.8812,1.88145,31000000.0
2008-01-11 12:13:00,1.88226,1.88291,1.88226,1.88291,24000000.0
2008-01-11 12:14:00,1.88286,1.88356,1.88286,1.88356,36000000.0
2008-01-11 12:15:00,1.88364,1.88411,1.88352,1.88352,29000000.0
2008-01-11 12:16:00,1.88371,1.88376,1.88355,1.88355,30000000.0
2008-01-11 12:17:00,1.8836,1.8836,1.8834,1.8834,41000000.0
2008-01-11 12:18:00,1.88315,1.88315,1.88268,1.88268,43000000.0
2008-01-11 12:19:00,1.88263,1.88296,1.88251,1.88279,37000000.0
2008-01-11 12:20:00,1.88288,1.88303,1.88277,1.88284,40000000.0
2008-01-11 12:21:00,1.88249,1.88284,1.88246,1.88284,61000000.0
2008-01-11 12:22:00,1.88284,1.88342,1.8827,1.88342,24000000.0
2008-01-11 12:23:00,1.88392,1.88392,1.88319,1.88319,23000000.0
2008-01-11 12:24:00,1.8828,1.88292,1.88255,1.88286,30000000.0
2008-01-11 12:25:00,1.88287,1.88287,1.88253,1.88253,22000000.0
2008-01-11 12:26:00,1.88246,1.88258,1.88245,1.88252,32000000.0
2008-01-11 12:27:00,1.8825,1.8825,1.88227,1.88229,25000000.0
2008-01-11 12:28:00,1.88246,1.88255,1.88214,1.88255,58000000.0
2008-01-11 12:29:00,1.88244,1.88244,1.8804,1.8804,71000000.0
2008-01-11 12:30:00,1.88002,1.88204,1.8792,1.88204,47000000.0
2008-01-11 12:31:00,1.88238,1.88284,1.88238,1.88268,55000000.0
2008-01-11 12:32:00,1.88264,1.88265,1.88253,1.88253,32000000.0
2008-01-11 12:33:00,1.88251,1.88251,1.88231,1.88233,40000000.0
2008-01-11 12:34:00,1.88236,1.88252,1.88221,1.88252,14000000.0
2008-01-11 12:35:00,1.88266,1.88284,1.8826,1.8826,20000000.0
2008-01-11 12:36:00,1.88264,1.88275,1.88263,1.88268,36000000.0
2008-01-11 12:37:00,1.88268,1.88268,1.88228,1.88228,22000000.0
2008-01-11 12:38:00,1.88259,1.88259,1.88241,1.88241,12000000.0
2008-01-11 12:39:00,1.88223,1.88244,1.88197,1.88244,20000000.0
2008-01-11 12:40:00,1.88225,1.88225,1.88195,1.88221,16000000.0
2008-01-11 12:41:00,1.88222,1.88231,1.88222,1.8823,10000000.0
2008-01-11 12:42:00,1.88238,1.88238,1.88218,1.88222,26000000.0
2008-01-11 12:43:00,1.88186,1.88186,1.88161,1.88161,9000000.0
2008-01-11 12:44:00,1.88154,1.88172,1.88154,1.88163,21000000.0
2008-01-11 12:45:00,1.88158,1.88158,1.88132,1.88132,30000000.0
2008-01-11 12:46:00,1.88138,1.88174,1.88138,1.88174,41000000.0
2008-01-11 12:47:00,1.88168,1.88177,1.88165,1.88176,26000000.0
2008-01-11 12:48:00,1.88182,1.88182,1.8813,1.8813,27000000.0
2008-01-11 12:49:00,1.88118,1.88129,1.88111,1.88118,36000000.0
2008-01-11 12:50:00,1.88145,1.88156,1.88135,1.88155,34000000.0
2008-01-11 12:51:00,1.88155,1.8816,1.88124,1.88131,25000000.0
2008-01-11 12:52:00,1.88094,1.88094,1.88079,1.88091,26000000.0
2008-01-11 12:53:00,1.88032,1.88032,1.87974,1.87974,16000000.0
2008-01-11 12:54:00,1.87949,1.87949,1.87856,1.87856,28000000.0
2008-01-11 12:55:00,1.87865,1.87926,1.87865,1.87926,29000000.0
2008-01-11 12:56:00,1.87937,1.87963,1.87923,1.87963,30000000.0
2008-01-11 12:57:00,1.87963,1.88004,1.87963,1.87984,26000000.0
2008-01-11 12:58:00,1.88002,1.88006,1.87982,1.87996,14000000.0
2008-01-11 12:59:00,1.87997,1.88,1.87981,1.87982,32000000.0
2008-01-11 13:00:00,1.88016,1.88023,1.87999,1.87999,20000000.0
2008-01-11 13:01:00,1.87981,1.87988,1.87965,1.87984,31000000.0
2008-01-11 13:02:00,1.88019,1.88019,1.87971,1.87971,12000000.0
2008-01-11 13:03:00,1.87964,1.87964,1.87937,1.87937,21000000.0
2008-01-11 13:04:00,1.87923,1.87969,1.87923,1.87969,7000000.0
2008-01-11 13:05:00,1.87995,1.88054,1.87991,1.87991,17000000.0
2008-01-11 13:06:00,1.88001,1.88001,1.87948,1.87986,22000000.0
2008-01-11 13:07:00,1.88022,1.88025,1.88003,1.88003,17000000.0
2008-01-11 13:08:00,1.88025,1.88054,1.88025,1.88031,37000000.0
2008-01-11 13:09:00,1.88034,1.88068,1.88034,1.88068,33000000.0
2008-01-11 13:10:00,1.8807,1.8807,1.88045,1.88045,32000000.0
2008-01-11 13:11:00,1.88045,1.8805,1.88031,1.88049,21000000.0
2008-01-11 13:12:00,1.88056,1.88125,1.88056,1.88125,7000000.0
2008-01-11 13:13:00,1.88134,1.88134,1.88112,1.88113,11000000.0
2008-01-11 13:14:00,1.88117,1.88142,1.88117,1.8813,33000000.0
2008-01-11 13:15:00,1.88113,1.88125,1.88113,1.88115,25000000.0
2008-01-11 13:16:00,1.88107,1.88107,1.88098,1.88103,20000000.0
2008-01-11 13:17:00,1.88099,1.88121,1.88099,1.88105,19000000.0
2008-01-11 13:18:00,1.88122,1.88131,1.88122,1.88131,41000000.0
2008-01-11 13:19:00,1.88098,1.88107,1.88094,1.88106,36000000.0
2008-01-11 13:20:00,1.88118,1.88156,1.88118,1.88156,36000000.0
2008-01-11 13:21:00,1.88176,1.88196,1.88158,1.88196,54000000.0
2008-01-11 13:22:00,1.88209,1.88233,1.88209,1.88233,41000000.0
2008-01-11 13:23:00,1.8821,1.8821,1.88106,1.88106,11000000.0
2008-01-11 13:24:00,1.88108,1.88125,1.88088,1.88088,23000000.0
2008-01-11 13:25:00,1.88087,1.8813,1.88087,1.88109,25000000.0
2008-01-11 13:26:00,1.88111,1.88134,1.88111,1.88114,20000000.0
2008-01-11 13:27:00,1.88148,1.88156,1.88147,1.88154,32000000.0
2008-01-11 13:28:00,1.88155,1.88157,1.88133,1.88157,26000000.0
2008-01-11 13:29:00,1.88163,1.88177,1.88148,1.88177,25000000.0
2008-01-11 13:30:00,1.88164,1.88164,1.88114,1.88124,16000000.0
2008-01-11 13:31:00,1.88107,1.88107,1.88072,1.88106,21000000.0
2008-01-11 13:32:00,1.88074,1.88092,1.88058,1.88083,28000000.0
2008-01-11 13:33:00,1.88117,1.88117,1.8809,1.8809,18000000.0
2008-01-11 13:34:00,1.88094,1.88117,1.88088,1.88115,35000000.0
2008-01-11 13:35:00,1.88105,1.88136,1.88104,1.88136,10000000.0
2008-01-11 13:36:00,1.88116,1.88124,1.88107,1.88116,40000000.0
2008-01-11 13:37:00,1.88125,1.88137,1.88117,1.88123,22000000.0
2008-01-11 13:38:00,1.88158,1.88158,1.88108,1.88121,39000000.0
2008-01-11 13:39:00,1.8814,1.88148,1.88119,1.88119,32000000.0
2008-01-11 13:40:00,1.88143,1.88156,1.88142,1.88156,35000000.0
2008-01-11 13:41:00,1.88159,1.88159,1.8813,1.8813,27000000.0
2008-01-11 13:42:00,1.88152,1.88157,1.88149,1.88149,32000000.0
2008-01-11 13:43:00,1.88158,1.88159,1.88119,1.88119,26000000.0
2008-01-11 13:44:00,1.88152,1.88215,1.88152,1.88215,25000000.0
2008-01-11 13:45:00,1.88235,1.88252,1.88222,1.88251,21000000.0
2008-01-11 13:46:00,1.88246,1.88246,1.88193,1.88193,13000000.0
2008-01-11 13:47:00,1.8817,1.88202,1.8817,1.88188,22000000.0
2008-01-11 13:48:00,1.88206,1.88214,1.8819,1.88214,21000000.0
2008-01-11 13:49:00,1.88198,1.88198,1.88179,1.88181,24000000.0
2008-01-11 13:50:00,1.88192,1.88233,1.88192,1.88199,27000000.0
2008-01-11 13:51:00,1.88195,1.88195,1.88177,1.88183,27000000.0
2008-01-11 13:52:00,1.88182,1.88189,1.88173,1.88173,31000000.0
2008-01-11 13:53:00,1.88162,1.88162,1.88139,1.88143,31000000.0
2008-01-11 13:54:00,1.88186,1.88202,1.88176,1.88176,28000000.0
2008-01-11 13:55:00,1.88155,1.88155,1.88133,1.88133,33000000.0
2008-01-11 13:56:00,1.88148,1.88148,1.88119,1.88119,23000000.0
2008-01-11 13:57:00,1.88127,1.88154,1.88127,1.88148,19000000.0
2008-01-11 13:58:00,1.88212,1.88212,1.88155,1.88174,30000000.0
2008-01-11 13:59:00,1.88158,1.88184,1.88157,1.88172,39000000.0
2008-01-11 14:00:00,1.88181,1.88187,1.88176,1.88176,30000000.0
2008-01-11 14:01:00,1.88196,1.88197,1.88185,1.88186,16000000.0
2008-01-11 14:02:00,1.88209,1.88237,1.88185,1.88237,34000000.0
2008-01-11 14:03:00,1.88243,1.88256,1.88195,1.88233,24000000.0
2008-01-11 14:04:00,1.88252,1.88293,1.88252,1.88293,20000000.0
2008-01-11 14:05:00,1.8829,1.8829,1.88256,1.88287,31000000.0
2008-01-11 14:06:00,1.88312,1.88372,1.88312,1.88367,28000000.0
2008-01-11 14:07:00,1.88364,1.88457,1.88364,1.88457,32000000.0
2008-01-11 14:08:00,1.88458,1.8852,1.88458,1.8852,22000000.0
2008-01-11 14:09:00,1.88511,1.88511,1.88352,1.88352,15000000.0
2008-01-11 14:10:00,1.8833,1.88336,1.88265,1.88265,24000000.0
2008-01-11 14:11:00,1.88261,1.88291,1.88261,1.88291,22000000.0
2008-01-11 14:12:00,1.88234,1.88234,1.88222,1.88222,17000000.0
2008-01-11 14:13:00,1.88238,1.88267,1.88216,1.88267,19000000.0
2008-01-11 14:14:00,1.88302,1.88312,1.8828,1.88302,22000000.0
2008-01-11 14:15:00,1.88317,1.88383,1.88316,1.88383,26000000.0
2008-01-11 14:16:00,1.88391,1.88412,1.88387,1.88393,10000000.0
2008-01-11 14:17:00,1.88407,1.88491,1.88407,1.88478,8000000.0
2008-01-11 14:18:00,1.88455,1.88481,1.88455,1.88481,13000000.0
2008-01-11 14:19:00,1.88494,1.88504,1.8848,1.8848,29000000.0
2008-01-11 14:20:00,1.88473,1.88476,1.88454,1.88454,15000000.0
2008-01-11 14:21:00,1.88442,1.88442,1.88395,1.88395,18000000.0
2008-01-11 14:22:00,1.88365,1.88467,1.88365,1.88467,10000000.0
2008-01-11 14:23:00,1.8847,1.88477,1.88449,1.88477,24000000.0
2008-01-11 14:24:00,1.88513,1.88513,1.88496,1.88496,17000000.0
2008-01-11 14:25:00,1.88509,1.8852,1.88493,1.88493,31000000.0
2008-01-11 14:26:00,1.88474,1.88474,1.88436,1.88436,14000000.0
2008-01-11 14:27:00,1.88428,1.88453,1.88428,1.88453,14000000.0
2008-01-11 14:28:00,1.88452,1.88452,1.88402,1.88402,9000000.0
2008-01-11 14:29:00,1.88438,1.8849,1.88438,1.88471,7000000.0
2008-01-11 14:30:00,1.88421,1.88444,1.88421,1.88444,17000000.0
2008-01-11 14:31:00,1.88437,1.88437,1.88418,1.88432,21000000.0
2008-01-11 14:32:00,1.88421,1.88444,1.88421,1.88438,8000000.0
2008-01-11 14:33:00,1.88448,1.88477,1.88448,1.88477,10000000.0
2008-01-11 14:34:00,1.88478,1.88517,1.88478,1.88509,11000000.0
2008-01-11 14:35:00,1.88542,1.88566,1.88542,1.88565,7000000.0
2008-01-11 14:36:00,1.8855,1.8855,1.88522,1.88541,8000000.0
2008-01-11 14:37:00,1.88568,1.88594,1.88547,1.88565,11000000.0
2008-01-11 14:38:00,1.88574,1.88576,1.88508,1.88508,7000000.0
2008-01-11 14:39:00,1.88523,1.88523,1.88509,1.88522,8000000.0
2008-01-11 14:40:00,1.8852,1.8852,1.88506,1.88511,8000000.0
2008-01-11 14:41:00,1.88491,1.88491,1.88464,1.88468,10000000.0
2008-01-11 14:42:00,1.88465,1.88469,1.88436,1.88447,9000000.0
2008-01-11 14:43:00,1.88453,1.88459,1.88379,1.88379,8000000.0
2008-01-11 14:44:00,1.88402,1.88444,1.88402,1.88444,8000000.0
2008-01-11 14:45:00,1.88399,1.88399,1.88366,1.88392,7000000.0
2008-01-11 14:46:00,1.88385,1.88406,1.88374,1.88406,9000000.0
2008-01-11 14:47:00,1.88424,1.88427,1.88385,1.8842,8000000.0
2008-01-11 14:48:00,1.88415,1.88422,1.88392,1.88417,8000000.0
2008-01-11 14:49:00,1.88396,1.88396,1.88362,1.88362,9000000.0
2008-01-11 14:50:00,1.88347,1.88359,1.88335,1.88353,7000000.0
2008-01-11 14:51:00,1.88341,1.88349,1.88326,1.88349,10000000.0
2008-01-11 14:52:00,1.88397,1.88418,1.8839,1.88413,7000000.0
2008-01-11 14:53:00,1.8844,1.8844,1.88423,1.88437,7000000.0
2008-01-11 14:54:00,1.88373,1.88373,1.88297,1.88297,8000000.0
2008-01-11 14:55:00,1.88262,1.88292,1.88262,1.88289,7000000.0
2008-01-11 14:56:00,1.88282,1.88284,1.88231,1.88231,8000000.0
2008-01-11 14:57:00,1.88154,1.88154,1.88119,1.88142,7000000.0
2008-01-11 14:58:00,1.88094,1.8816,1.88094,1.8816,8000000.0
2008-01-11 14:59:00,1.88146,1.88167,1.88146,1.88167,8000000.0
2008-01-11 15:00:00,1.88168,1.88168,1.88147,1.88147,7000000.0
2008-01-11 15:01:00,1.8812,1.88191,1.8812,1.88191,8000000.0
2008-01-11 15:02:00,1.88203,1.88203,1.88187,1.88197,7000000.0
2008-01-11 15:03:00,1.88166,1.88166,1.88144,1.88158,7000000.0
2008-01-11 15:04:00,1.88189,1.88189,1.8816,1.88171,8000000.0
2008-01-11 15:05:00,1.88209,1.88314,1.88209,1.88314,7000000.0
2008-01-11 15:06:00,1.88327,1.8833,1.88314,1.8833,8000000.0
2008-01-11 15:07:00,1.88337,1.88338,1.88294,1.88338,11000000.0
2008-01-11 15:08:00,1.88347,1.88357,1.88273,1.88273,8000000.0
2008-01-11 15:09:00,1.88257,1.88292,1.88257,1.8828,7000000.0
2008-01-11 15:10:00,1.88272,1.88299,1.88272,1.88278,7000000.0
2008-01-11 15:11:00,1.88294,1.88294,1.88241,1.88241,11000000.0
2008-01-11 15:12:00,1.88242,1.88253,1.88204,1.88222,10000000.0
2008-01-11 15:13:00,1.88196,1.88196,1.88158,1.88171,9000000.0
2008-01-11 15:14:00,1.88177,1.88177,1.88116,1.88159,10000000.0
2008-01-11 15:15:00,1.88151,1.88167,1.8813,1.88167,8000000.0
2008-01-11 15:16:00,1.88151,1.88177,1.88151,1.8816,9000000.0
2008-01-11 15:17:00,1.88159,1.88159,1.88139,1.88139,9000000.0
2008-01-11 15:18:00,1.88127,1.88136,1.88116,1.88133,8000000.0
2008-01-11 15:19:00,1.88129,1.88129,1.88076,1.88076,7000000.0
2008-01-11 15:20:00,1.88066,1.88135,1.88066,1.88135,9000000.0
2008-01-11 15:21:00,1.88099,1.88108,1.88082,1.88099,8000000.0
2008-01-11 15:22:00,1.881,1.881,1.88019,1.88019,9000000.0
2008-01-11 15:23:00,1.8802,1.88089,1.8802,1.88089,8000000.0
2008-01-11 15:24:00,1.8809,1.88119,1.8809,1.88096,8000000.0
2008-01-11 15:25:00,1.88118,1.88118,1.88052,1.88052,7000000.0
2008-01-11 15:26:00,1.88034,1.88041,1.88033,1.88038,7000000.0
2008-01-11 15:27:00,1.88017,1.88059,1.88017,1.88059,7000000.0
2008-01-11 15:28:00,1.88008,1.88008,1.87967,1.87967,11000000.0
2008-01-11 15:29:00,1.87974,1.87994,1.87946,1.87946,7000000.0
2008-01-11 15:30:00,1.8804,1.88093,1.8804,1.88093,9000000.0
2008-01-11 15:31:00,1.88082,1.88082,1.88005,1.88013,9000000.0
2008-01-11 15:32:00,1.87984,1.8799,1.87974,1.87985,10000000.0
2008-01-11 15:33:00,1.88005,1.88009,1.87988,1.88009,8000000.0
2008-01-11 15:34:00,1.88097,1.88097,1.88053,1.88057,9000000.0
2008-01-11 15:35:00,1.88074,1.88086,1.88062,1.88086,7000000.0
2008-01-11 15:36:00,1.88084,1.88112,1.88084,1.88093,7000000.0
2008-01-11 15:37:00,1.88069,1.88126,1.88069,1.88099,8000000.0
2008-01-11 15:38:00,1.87975,1.88164,1.87975,1.88116,7000000.0
2008-01-11 15:39:00,1.88127,1.88127,1.88064,1.88076,10000000.0
2008-01-11 15:40:00,1.88044,1.88057,1.88035,1.88035,9000000.0
2008-01-11 15:41:00,1.88087,1.88091,1.88061,1.88066,11000000.0
2008-01-11 15:42:00,1.88046,1.8805,1.88007,1.88021,8000000.0
2008-01-11 15:43:00,1.88087,1.88111,1.88034,1.88048,8000000.0
2008-01-11 15:44:00,1.88042,1.88042,1.87955,1.87955,8000000.0
2008-01-11 15:45:00,1.87971,1.87973,1.87886,1.87886,8000000.0
2008-01-11 15:46:00,1.87882,1.87883,1.87808,1.87808,10000000.0
2008-01-11 15:47:00,1.87766,1.87833,1.87766,1.87833,7000000.0
2008-01-11 15:48:00,1.87832,1.87849,1.87813,1.87816,7000000.0
2008-01-11 15:49:00,1.87823,1.87823,1.87777,1.87783,8000000.0
2008-01-11 15:50:00,1.87806,1.87874,1.8779,1.87874,8000000.0
2008-01-11 15:51:00,1.87872,1.87872,1.87839,1.87858,9000000.0
2008-01-11 15:52:00,1.87901,1.87966,1.87901,1.87966,7000000.0
2008-01-11 15:53:00,1.87851,1.87888,1.87837,1.87888,7000000.0
2008-01-11 15:54:00,1.87894,1.87917,1.87883,1.87916,11000000.0
2008-01-11 15:55:00,1.87902,1.87926,1.8788,1.87926,9000000.0
2008-01-11 15:56:00,1.8797,1.88004,1.8797,1.87995,7000000.0
2008-01-11 15:57:00,1.87971,1.87971,1.87932,1.87932,10000000.0
2008-01-11 15:58:00,1.87914,1.87929,1.87897,1.87918,10000000.0
2008-01-11 15:59:00,1.87919,1.87919,1.87891,1.87891,7000000.0
2008-01-11 16:00:00,1.87885,1.87899,1.87849,1.87849,7000000.0
2008-01-11 16:01:00,1.8787,1.8787,1.87797,1.87832,9000000.0
2008-01-11 16:02:00,1.87834,1.8784,1.87825,1.87826,8000000.0
2008-01-11 16:03:00,1.87817,1.87827,1.87813,1.87821,11000000.0
2008-01-11 16:04:00,1.87838,1.87843,1.87789,1.8779,8000000.0
2008-01-11 16:05:00,1.8782,1.87843,1.8782,1.87841,9000000.0
2008-01-11 16:06:00,1.87879,1.87906,1.87879,1.87905,10000000.0
2008-01-11 16:07:00,1.87945,1.87963,1.87944,1.87944,10000000.0
2008-01-11 16:08:00,1.87951,1.88003,1.87951,1.88002,8000000.0
2008-01-11 16:09:00,1.88008,1.88026,1.88008,1.88015,7000000.0
2008-01-11 16:10:00,1.88014,1.8803,1.88014,1.88018,7000000.0
2008-01-11 16:11:00,1.8803,1.8803,1.87986,1.87986,10000000.0
2008-01-11 16:12:00,1.87984,1.88011,1.87975,1.87975,9000000.0
2008-01-11 16:13:00,1.87978,1.88007,1.87978,1.88007,7000000.0
2008-01-11 16:14:00,1.88003,1.88003,1.8793,1.8793,11000000.0
2008-01-11 16:15:00,1.8794,1.87945,1.8794,1.87944,7000000.0
2008-01-11 16:16:00,1.87929,1.8794,1.87919,1.87931,7000000.0
2008-01-11 16:17:00,1.87924,1.87924,1.87886,1.87911,11000000.0
2008-01-11 16:18:00,1.87909,1.87909,1.87883,1.87883,11000000.0
2008-01-11 16:19:00,1.87885,1.87898,1.87874,1.87898,11000000.0
2008-01-11 16:20:00,1.87918,1.87918,1.87882,1.87887,9000000.0
2008-01-11 16:21:00,1.87888,1.87892,1.87878,1.87892,9000000.0
2008-01-11 16:22:00,1.87873,1.87908,1.87867,1.87908,8000000.0
2008-01-11 16:23:00,1.87889,1.87911,1.87889,1.87896,8000000.0
2008-01-11 16:24:00,1.87895,1.87898,1.8787,1.8787,10000000.0
2008-01-11 16:25:00,1.87886,1.87886,1.87841,1.87849,7000000.0
2008-01-11 16:26:00,1.87823,1.87823,1.87795,1.87813,7000000.0
2008-01-11 16:27:00,1.8783,1.8783,1.87759,1.87765,11000000.0
2008-01-11 16:28:00,1.87734,1.87759,1.87734,1.87757,11000000.0
2008-01-11 16:29:00,1.87767,1.87767,1.87695,1.87695,7000000.0
2008-01-11 16:30:00,1.87708,1.87715,1.8768,1.87715,8000000.0
2008-01-11 16:31:00,1.87722,1.87738,1.87713,1.87733,7000000.0
2008-01-11 16:32:00,1.87744,1.87764,1.87733,1.87764,8000000.0
2008-01-11 16:33:00,1.87814,1.87922,1.87814,1.879,11000000.0
2008-01-11 16:34:00,1.87871,1.87915,1.87859,1.87859,8000000.0
2008-01-11 16:35:00,1.87838,1.87859,1.87838,1.87859,7000000.0
2008-01-11 16:36:00,1.87877,1.87919,1.87877,1.87917,8000000.0
2008-01-11 16:37:00,1.87923,1.87933,1.87911,1.87933,8000000.0
2008-01-11 16:38:00,1.87932,1.88009,1.87932,1.88009,7000000.0
2008-01-11 16:39:00,1.88023,1.88036,1.88019,1.88021,8000000.0
2008-01-11 16:40:00,1.88072,1.88079,1.8805,1.8805,11000000.0
2008-01-11 16:41:00,1.8805,1.88058,1.8803,1.88051,10000000.0
2008-01-11 16:42:00,1.88057,1.88057,1.87974,1.87974,7000000.0
2008-01-11 16:43:00,1.87957,1.87966,1.87943,1.87954,7000000.0
2008-01-11 16:44:00,1.87957,1.87969,1.87942,1.8795,7000000.0
2008-01-11 16:45:00,1.87935,1.87962,1.87935,1.87962,11000000.0
2008-01-11 16:46:00,1.8798,1.88029,1.8798,1.88029,11000000.0
2008-01-11 16:47:00,1.88027,1.88044,1.88012,1.88042,7000000.0
2008-01-11 16:48:00,1.88028,1.88074,1.88025,1.88074,10000000.0
2008-01-11 16:49:00,1.88085,1.88085,1.88052,1.88085,8000000.0
2008-01-11 16:50:00,1.8808,1.8808,1.87997,1.88003,8000000.0
2008-01-11 16:51:00,1.88022,1.88045,1.88009,1.88045,9000000.0
2008-01-11 16:52:00,1.88012,1.88029,1.88012,1.88013,7000000.0
2008-01-11 16:53:00,1.8801,1.88017,1.87998,1.88014,8000000.0
2008-01-11 16:54:00,1.88038,1.88061,1.88025,1.88025,7000000.0
2008-01-11 16:55:00,1.88026,1.88036,1.88018,1.88025,11000000.0
2008-01-11 16:56:00,1.8804,1.8804,1.8802,1.8803,11000000.0
2008-01-11 16:57:00,1.88051,1.88053,1.88018,1.88018,7000000.0
2008-01-11 16:58:00,1.87996,1.88028,1.87996,1.88003,8000000.0
2008-01-11 16:59:00,1.87853,1.88006,1.87853,1.87991,7000000.0
2008-01-11 17:00:00,1.88028,1.88041,1.88014,1.88022,11000000.0
2008-01-11 17:01:00,1.8802,1.88043,1.8802,1.88043,7000000.0
2008-01-11 17:02:00,1.8804,1.88061,1.8804,1.88045,8000000.0
2008-01-11 17:03:00,1.87978,1.87998,1.87803,1.87973,7000000.0
2008-01-11 17:04:00,1.87961,1.87967,1.87957,1.87957,7000000.0
2008-01-11 17:05:00,1.87955,1.87955,1.87933,1.87955,10000000.0
2008-01-11 17:06:00,1.87977,1.87998,1.87972,1.87987,9000000.0
2008-01-11 17:07:00,1.88009,1.88038,1.88009,1.88036,8000000.0
2008-01-11 17:08:00,1.88046,1.88048,1.88013,1.88048,9000000.0
2008-01-11 17:09:00,1.88065,1.88065,1.88033,1.88042,8000000.0
2008-01-11 17:10:00,1.88046,1.88069,1.88046,1.88064,9000000.0
2008-01-11 17:11:00,1.88036,1.88063,1.88034,1.88063,8000000.0
2008-01-11 17:12:00,1.88046,1.88051,1.88018,1.88048,7000000.0
2008-01-11 17:13:00,1.88022,1.88031,1.88002,1.88023,8000000.0
2008-01-11 17:14:00,1.88014,1.88055,1.88014,1.88055,8000000.0
2008-01-11 17:15:00,1.88025,1.88036,1.88004,1.88036,7000000.0
2008-01-11 17:16:00,1.88014,1.88014,1.87956,1.87959,10000000.0
2008-01-11 17:17:00,1.87888,1.87914,1.87888,1.87914,7000000.0
2008-01-11 17:18:00,1.87931,1.87963,1.87929,1.87948,9000000.0
2008-01-11 17:19:00,1.87959,1.87968,1.87952,1.87952,7000000.0
2008-01-11 17:20:00,1.87949,1.87977,1.87937,1.87948,8000000.0
2008-01-11 17:21:00,1.8793,1.87943,1.87916,1.8792,10000000.0
2008-01-11 17:22:00,1.87884,1.87887,1.87871,1.87876,8000000.0
2008-01-11 17:23:00,1.87928,1.87943,1.87918,1.87927,8000000.0
2008-01-11 17:24:00,1.87929,1.87945,1.8792,1.87945,7000000.0
2008-01-11 17:25:00,1.87948,1.87965,1.87932,1.87965,7000000.0
2008-01-11 17:26:00,1.87984,1.87995,1.87952,1.87952,7000000.0
2008-01-11 17:27:00,1.87958,1.87967,1.87946,1.8796,9000000.0
2008-01-11 17:28:00,1.87954,1.87967,1.87942,1.87961,7000000.0
2008-01-11 17:29:00,1.8797,1.8798,1.87966,1.87967,8000000.0
2008-01-11 17:30:00,1.87959,1.87972,1.87926,1.87972,8000000.0
2008-01-11 17:31:00,1.88003,1.88051,1.88003,1.88014,9000000.0
2008-01-11 17:32:00,1.88003,1.88019,1.87982,1.87991,8000000.0
2008-01-11 17:33:00,1.87982,1.88009,1.87966,1.88009,11000000.0
2008-01-11 17:34:00,1.88017,1.88018,1.87995,1.88017,9000000.0
2008-01-11 17:35:00,1.87965,1.87965,1.87927,1.87939,7000000.0
2008-01-11 17:36:00,1.87934,1.8796,1.87934,1.8796,7000000.0
2008-01-11 17:37:00,1.87964,1.87964,1.87882,1.87882,7000000.0
2008-01-11 17:38:00,1.87884,1.87885,1.87849,1.87849,8000000.0
2008-01-11 17:39:00,1.87816,1.87816,1.87785,1.87787,7000000.0
2008-01-11 17:40:00,1.87804,1.87823,1.87777,1.87823,9000000.0
2008-01-11 17:41:00,1.87812,1.87835,1.87812,1.87835,8000000.0
2008-01-11 17:42:00,1.87836,1.87841,1.87823,1.87833,11000000.0
2008-01-11 17:43:00,1.87801,1.87809,1.87792,1.87809,7000000.0
2008-01-11 17:44:00,1.87819,1.87876,1.87819,1.87876,10000000.0
2008-01-11 17:45:00,1.87877,1.87877,1.87787,1.87792,7000000.0
2008-01-11 17:46:00,1.87773,1.87789,1.87773,1.87789,8000000.0
2008-01-11 17:47:00,1.87789,1.87842,1.87772,1.87807,8000000.0
2008-01-11 17:48:00,1.878,1.878,1.87782,1.87798,7000000.0
2008-01-11 17:49:00,1.87805,1.87805,1.87761,1.87761,7000000.0
2008-01-11 17:50:00,1.87726,1.87766,1.87726,1.87761,7000000.0
2008-01-11 17:51:00,1.87733,1.87751,1.87725,1.87751,7000000.0
2008-01-11 17:52:00,1.87741,1.87764,1.87727,1.87762,7000000.0
2008-01-11 17:53:00,1.87773,1.87773,1.8775,1.8775,7000000.0
2008-01-11 17:54:00,1.87747,1.87771,1.8774,1.87743,11000000.0
2008-01-11 17:55:00,1.87744,1.87765,1.87741,1.87747,7000000.0
2008-01-11 17:56:00,1.87777,1.87837,1.87777,1.87837,7000000.0
2008-01-11 17:57:00,1.87902,1.87928,1.87882,1.87928,10000000.0
2008-01-11 17:58:00,1.87967,1.88021,1.87967,1.88021,10000000.0
2008-01-11 17:59:00,1.88013,1.88072,1.88013,1.88072,10000000.0
2008-01-11 18:00:00,1.88061,1.8808,1.88054,1.88058,10000000.0
2008-01-11 18:01:00,1.88038,1.8807,1.88038,1.8807,8000000.0
2008-01-11 18:02:00,1.88073,1.88074,1.88051,1.88051,8000000.0
2008-01-11 18:03:00,1.88081,1.88099,1.88066,1.88066,10000000.0
2008-01-11 18:04:00,1.88066,1.88079,1.88049,1.88079,8000000.0
2008-01-11 18:05:00,1.88074,1.88088,1.88074,1.88075,10000000.0
2008-01-11 18:06:00,1.88048,1.88084,1.88048,1.88048,10000000.0
2008-01-11 18:07:00,1.88056,1.88068,1.88052,1.88064,8000000.0
2008-01-11 18:08:00,1.8809,1.88136,1.8809,1.88136,8000000.0
2008-01-11 18:09:00,1.88176,1.88176,1.88156,1.88166,8000000.0
2008-01-11 18:10:00,1.88159,1.88159,1.88112,1.88112,11000000.0
2008-01-11 18:11:00,1.88116,1.88129,1.88116,1.88122,7000000.0
2008-01-11 18:12:00,1.88136,1.88136,1.88115,1.88131,9000000.0
2008-01-11 18:13:00,1.88139,1.88162,1.88099,1.88162,11000000.0
2008-01-11 18:14:00,1.88153,1.88162,1.88149,1.88149,7000000.0
2008-01-11 18:15:00,1.88159,1.88197,1.88159,1.88188,8000000.0
2008-01-11 18:16:00,1.88127,1.88127,1.87971,1.87971,11000000.0
2008-01-11 18:17:00,1.87986,1.88044,1.87986,1.88044,10000000.0
2008-01-11 18:18:00,1.88058,1.88081,1.88052,1.88073,8000000.0
2008-01-11 18:19:00,1.88044,1.88091,1.88044,1.88091,9000000.0
2008-01-11 18:20:00,1.88097,1.88097,1.88077,1.88077,7000000.0
2008-01-11 18:21:00,1.88087,1.88095,1.87903,1.88081,11000000.0
2008-01-11 18:22:00,1.88114,1.88114,1.88066,1.88066,11000000.0
2008-01-11 18:23:00,1.88062,1.88066,1.88048,1.88051,8000000.0
2008-01-11 18:24:00,1.88055,1.88055,1.88045,1.88053,10000000.0
2008-01-11 18:25:00,1.88062,1.88079,1.88062,1.88068,7000000.0
2008-01-11 18:26:00,1.8809,1.88127,1.8809,1.88127,8000000.0
2008-01-11 18:27:00,1.88123,1.88131,1.88119,1.88131,7000000.0
2008-01-11 18:28:00,1.88147,1.88153,1.88134,1.88134,7000000.0
2008-01-11 18:29:00,1.88159,1.88241,1.88159,1.88241,7000000.0
2008-01-11 18:30:00,1.88246,1.88246,1.88182,1.88182,8000000.0
2008-01-11 18:31:00,1.88178,1.88209,1.88178,1.88209,9000000.0
2008-01-11 18:32:00,1.88237,1.88258,1.88237,1.88239,11000000.0
2008-01-11 18:33:00,1.88229,1.88231,1.88194,1.88194,11000000.0
2008-01-11 18:34:00,1.88216,1.88216,1.88198,1.88198,7000000.0
2008-01-11 18:35:00,1.88189,1.88203,1.88176,1.88199,8000000.0
2008-01-11 18:36:00,1.88201,1.88201,1.88184,1.88201,7000000.0
2008-01-11 18:37:00,1.88202,1.88202,1.88167,1.88167,8000000.0
2008-01-11 18:38:00,1.88167,1.88177,1.88142,1.88163,8000000.0
2008-01-11 18:39:00,1.88156,1.8819,1.88152,1.8819,7000000.0
2008-01-11 18:40:00,1.88205,1.88239,1.88205,1.88236,7000000.0
2008-01-11 18:41:00,1.88223,1.88225,1.88208,1.88208,8000000.0
2008-01-11 18:42:00,1.88229,1.8825,1.88229,1.88243,11000000.0
2008-01-11 18:43:00,1.88259,1.88259,1.88234,1.88253,8000000.0
2008-01-11 18:44:00,1.88236,1.88238,1.8823,1.88231,7000000.0
2008-01-11 18:45:00,1.88241,1.88309,1.88232,1.88309,11000000.0
2008-01-11 18:46:00,1.88294,1.88297,1.8828,1.88283,9000000.0
2008-01-11 18:47:00,1.88219,1.88249,1.88219,1.88225,8000000.0
2008-01-11 18:48:00,1.88256,1.8828,1.88255,1.88279,9000000.0
2008-01-11 18:49:00,1.88293,1.88293,1.88251,1.88251,7000000.0
2008-01-11 18:50:00,1.88277,1.88301,1.88272,1.88295,11000000.0
2008-01-11 18:51:00,1.88323,1.8833,1.88302,1.88302,7000000.0
2008-01-11 18:52:00,1.88284,1.88314,1.88284,1.88291,8000000.0
2008-01-11 18:53:00,1.88232,1.88263,1.88232,1.88262,11000000.0
2008-01-11 18:54:00,1.88246,1.88265,1.88246,1.88248,7000000.0
2008-01-11 18:55:00,1.88254,1.88259,1.88248,1.88259,7000000.0
2008-01-11 18:56:00,1.88285,1.88307,1.88285,1.88288,7000000.0
2008-01-11 18:57:00,1.88336,1.88356,1.88302,1.88356,10000000.0
2008-01-11 18:58:00,1.8839,1.88425,1.8838,1.8838,9000000.0
2008-01-11 18:59:00,1.88391,1.88446,1.88391,1.88446,8000000.0
2008-01-11 19:00:00,1.8847,1.88474,1.8845,1.88459,7000000.0
2008-01-11 19:01:00,1.88507,1.88533,1.88507,1.88521,7000000.0
2008-01-11 19:02:00,1.88545,1.88545,1.88524,1.88524,8000000.0
2008-01-11 19:03:00,1.88489,1.88538,1.88489,1.88537,7000000.0
2008-01-11 19:04:00,1.88539,1.88565,1.88527,1.88527,8000000.0
2008-01-11 19:05:00,1.88517,1.88538,1.88465,1.88465,8000000.0
2008-01-11 19:06:00,1.88465,1.88522,1.88443,1.88522,8000000.0
2008-01-11 19:07:00,1.88566,1.88574,1.88555,1.88574,9000000.0
2008-01-11 19:08:00,1.88585,1.88585,1.88561,1.88581,8000000.0
2008-01-11 19:09:00,1.88594,1.8864,1.88594,1.88636,7000000.0
2008-01-11 19:10:00,1.88651,1.88664,1.88628,1.88632,11000000.0
2008-01-11 19:11:00,1.88608,1.88629,1.88605,1.88625,10000000.0
2008-01-11 19:12:00,1.88612,1.88656,1.88571,1.88656,7000000.0
2008-01-11 19:13:00,1.88683,1.88683,1.88509,1.8865,8000000.0
2008-01-11 19:14:00,1.88658,1.88675,1.88637,1.88637,8000000.0
2008-01-11 19:15:00,1.88633,1.88633,1.88602,1.88608,10000000.0
2008-01-11 19:16:00,1.88621,1.88627,1.88614,1.88622,8000000.0
2008-01-11 19:17:00,1.88624,1.88624,1.88596,1.88605,10000000.0
2008-01-11 19:18:00,1.88596,1.88624,1.88596,1.88606,11000000.0
2008-01-11 19:19:00,1.88621,1.8864,1.88618,1.8864,8000000.0
2008-01-11 19:20:00,1.88676,1.88676,1.88644,1.88644,11000000.0
2008-01-11 19:21:00,1.88651,1.88673,1.88645,1.88649,10000000.0
2008-01-11 19:22:00,1.88637,1.88641,1.8862,1.88641,9000000.0
2008-01-11 19:23:00,1.88658,1.88659,1.88636,1.88657,8000000.0
2008-01-11 19:24:00,1.88662,1.88667,1.88641,1.88667,9000000.0
2008-01-11 19:25:00,1.8866,1.88667,1.8859,1.8859,9000000.0
2008-01-11 19:26:00,1.88539,1.88539,1.88507,1.88507,7000000.0
2008-01-11 19:27:00,1.88478,1.88509,1.88478,1.88492,8000000.0
2008-01-11 19:28:00,1.8849,1.88559,1.8849,1.88522,10000000.0
2008-01-11 19:29:00,1.88566,1.88618,1.88566,1.88586,7000000.0
2008-01-11 19:30:00,1.8856,1.8856,1.88521,1.88529,10000000.0
2008-01-11 19:31:00,1.88607,1.88627,1.88604,1.88604,7000000.0
2008-01-11 19:32:00,1.88592,1.88593,1.88576,1.88577,10000000.0
2008-01-11 19:33:00,1.8856,1.88619,1.8856,1.88619,7000000.0
2008-01-11 19:34:00,1.88637,1.88685,1.88637,1.88679,8000000.0
2008-01-11 19:35:00,1.88725,1.88733,1.88713,1.88713,7000000.0
2008-01-11 19:36:00,1.88683,1.88731,1.88672,1.88731,7000000.0
2008-01-11 19:37:00,1.88717,1.88717,1.8869,1.88705,8000000.0
2008-01-11 19:38:00,1.88683,1.88717,1.88683,1.88684,8000000.0
2008-01-11 19:39:00,1.88683,1.88708,1.8868,1.8868,8000000.0
2008-01-11 19:40:00,1.88697,1.88716,1.8869,1.8869,7000000.0
2008-01-11 19:41:00,1.88737,1.88747,1.88724,1.88736,9000000.0
2008-01-11 19:42:00,1.88713,1.8874,1.88711,1.88738,7000000.0
2008-01-11 19:43:00,1.88722,1.88729,1.88704,1.88729,11000000.0
2008-01-11 19:44:00,1.88752,1.88776,1.88752,1.88773,8000000.0
2008-01-11 19:45:00,1.88763,1.88771,1.88744,1.88764,9000000.0
2008-01-11 19:46:00,1.88773,1.88774,1.88752,1.88752,7000000.0
2008-01-11 19:47:00,1.88774,1.88805,1.88769,1.88805,9000000.0
2008-01-11 19:48:00,1.88779,1.8879,1.88771,1.88779,8000000.0
2008-01-11 19:49:00,1.88763,1.88769,1.88753,1.88759,7000000.0
2008-01-11 19:50:00,1.88759,1.88773,1.88759,1.8876,7000000.0
2008-01-11 19:51:00,1.88758,1.88803,1.88758,1.88803,7000000.0
2008-01-11 19:52:00,1.88805,1.88816,1.88787,1.88816,7000000.0
2008-01-11 19:53:00,1.888,1.888,1.88787,1.88787,7000000.0
2008-01-11 19:54:00,1.88787,1.88808,1.88787,1.88798,8000000.0
2008-01-11 19:55:00,1.88779,1.88805,1.88779,1.88794,8000000.0
2008-01-11 19:56:00,1.88808,1.88815,1.88786,1.88801,8000000.0
2008-01-11 19:57:00,1.8885,1.88857,1.88841,1.88857,7000000.0
2008-01-11 19:58:00,1.88876,1.88926,1.88862,1.88926,10000000.0
2008-01-11 19:59:00,1.88938,1.89024,1.88938,1.88993,8000000.0
2008-01-11 20:00:00,1.88966,1.88966,1.88906,1.88906,7000000.0
2008-01-11 20:01:00,1.88841,1.88841,1.88757,1.88763,7000000.0
2008-01-11 20:02:00,1.88799,1.88841,1.88799,1.88819,7000000.0
2008-01-11 20:03:00,1.88785,1.88785,1.88702,1.88711,9000000.0
2008-01-11 20:04:00,1.88754,1.88821,1.88754,1.88811,9000000.0
2008-01-11 20:05:00,1.88755,1.88793,1.88755,1.88793,9000000.0
2008-01-11 20:06:00,1.8879,1.88795,1.88778,1.88781,11000000.0
2008-01-11 20:07:00,1.88781,1.88781,1.88723,1.88723,10000000.0
2008-01-11 20:08:00,1.88768,1.88768,1.88748,1.88757,8000000.0
2008-01-11 20:09:00,1.88742,1.88769,1.88727,1.88766,7000000.0
2008-01-11 20:10:00,1.88717,1.88767,1.88717,1.88767,8000000.0
2008-01-11 20:11:00,1.88762,1.88762,1.88728,1.88728,8000000.0
2008-01-11 20:12:00,1.88745,1.88757,1.8874,1.8874,7000000.0
2008-01-11 20:13:00,1.8872,1.8872,1.88668,1.88679,10000000.0
2008-01-11 20:14:00,1.88665,1.88665,1.88638,1.88646,7000000.0
2008-01-11 20:15:00,1.88656,1.88731,1.88656,1.88731,7000000.0
2008-01-11 20:16:00,1.88665,1.88728,1.88665,1.88728,7000000.0
2008-01-11 20:17:00,1.88739,1.88743,1.88719,1.88719,11000000.0
2008-01-11 20:18:00,1.88716,1.88716,1.88693,1.88702,9000000.0
2008-01-11 20:19:00,1.88706,1.88788,1.88706,1.88788,8000000.0
2008-01-11 20:20:00,1.88724,1.88768,1.88711,1.88768,7000000.0
2008-01-11 20:21:00,1.88825,1.88869,1.88825,1.88869,11000000.0
2008-01-11 20:22:00,1.88865,1.88865,1.88811,1.88811,7000000.0
2008-01-11 20:23:00,1.88901,1.88928,1.88901,1.88921,7000000.0
2008-01-11 20:24:00,1.88857,1.88857,1.88767,1.88793,8000000.0
2008-01-11 20:25:00,1.8876,1.88763,1.8874,1.88761,11000000.0
2008-01-11 20:26:00,1.88797,1.88817,1.88797,1.88813,8000000.0
2008-01-11 20:27:00,1.88804,1.88804,1.88762,1.88768,9000000.0
2008-01-11 20:28:00,1.88754,1.88763,1.88745,1.88758,7000000.0
2008-01-11 20:29:00,1.88734,1.88766,1.88734,1.88753,8000000.0
2008-01-11 20:30:00,1.88762,1.88762,1.88692,1.88692,8000000.0
2008-01-11 20:31:00,1.88707,1.88707,1.88685,1.88685,7000000.0
2008-01-11 20:32:00,1.88694,1.88705,1.88684,1.88705,7000000.0
2008-01-11 20:33:00,1.88695,1.88695,1.88675,1.88679,7000000.0
2008-01-11 20:34:00,1.88695,1.88695,1.88678,1.88683,8000000.0
2008-01-11 20:35:00,1.88668,1.88676,1.88631,1.88676,9000000.0
2008-01-11 20:36:00,1.88647,1.8868,1.88647,1.8868,7000000.0
2008-01-11 20:37:00,1.88672,1.88682,1.88618,1.88682,11000000.0
2008-01-11 20:38:00,1.88687,1.88687,1.88669,1.88675,10000000.0
2008-01-11 20:39:00,1.88689,1.88692,1.88663,1.88688,9000000.0
2008-01-11 20:40:00,1.88675,1.88688,1.88667,1.88688,8000000.0
2008-01-11 20:41:00,1.88657,1.88657,1.88621,1.88639,8000000.0
2008-01-11 20:42:00,1.88654,1.88664,1.8864,1.8864,11000000.0
2008-01-11 20:43:00,1.88662,1.88662,1.8865,1.88662,8000000.0
2008-01-11 20:44:00,1.88683,1.88693,1.88674,1.88693,10000000.0
2008-01-11 20:45:00,1.88683,1.88683,1.88656,1.88656,7000000.0
2008-01-11 20:46:00,1.88659,1.88691,1.88659,1.88685,8000000.0
2008-01-11 20:47:00,1.88745,1.88758,1.88737,1.88756,7000000.0
2008-01-11 20:48:00,1.88782,1.88841,1.88728,1.88731,10000000.0
2008-01-11 20:49:00,1.88754,1.88823,1.8875,1.88823,7000000.0
2008-01-11 20:50:00,1.88834,1.88864,1.88833,1.88864,8000000.0
2008-01-11 20:51:00,1.88858,1.88863,1.88845,1.88863,9000000.0
2008-01-11 20:52:00,1.88819,1.88819,1.88755,1.88755,11000000.0
2008-01-11 20:53:00,1.88767,1.88781,1.8871,1.8871,11000000.0
2008-01-11 20:54:00,1.88717,1.88717,1.88699,1.88712,11000000.0
2008-01-11 20:55:00,1.8878,1.88793,1.88764,1.88783,8000000.0
2008-01-11 20:56:00,1.88796,1.88796,1.88741,1.88741,7000000.0
2008-01-11 20:57:00,1.88713,1.88737,1.88704,1.88736,9000000.0
2008-01-11 20:58:00,1.88755,1.88762,1.88741,1.88762,7000000.0
2008-01-11 20:59:00,1.88798,1.88798,1.88768,1.88772,7000000.0
2008-01-11 21:00:00,1.88745,1.88745,1.88712,1.8874,7000000.0
2008-01-11 21:01:00,1.88744,1.88744,1.8871,1.88721,7000000.0
2008-01-11 21:02:00,1.887,1.88717,1.88696,1.88717,7000000.0
2008-01-11 21:03:00,1.88718,1.88732,1.88716,1.88726,8000000.0
2008-01-11 21:04:00,1.8872,1.88722,1.88685,1.88715,7000000.0
2008-01-11 21:05:00,1.88726,1.88764,1.88726,1.88754,7000000.0
2008-01-11 21:06:00,1.88737,1.88762,1.88737,1.88749,8000000.0
2008-01-11 21:07:00,1.88764,1.88798,1.88761,1.88798,8000000.0
2008-01-11 21:08:00,1.88813,1.88813,1.88788,1.88788,10000000.0
2008-01-11 21:09:00,1.88781,1.88798,1.88778,1.88778,10000000.0
2008-01-11 21:10:00,1.88761,1.88761,1.8871,1.8871,8000000.0
2008-01-11 21:11:00,1.88728,1.88747,1.88717,1.88717,7000000.0
2008-01-11 21:12:00,1.88721,1.88733,1.88721,1.88724,8000000.0
2008-01-11 21:13:00,1.88728,1.88744,1.88711,1.88729,10000000.0
2008-01-11 21:14:00,1.88737,1.8874,1.88713,1.88713,8000000.0
2008-01-11 21:15:00,1.88721,1.88736,1.88703,1.88703,8000000.0
2008-01-11 21:16:00,1.88693,1.887,1.88687,1.88687,7000000.0
2008-01-11 21:17:00,1.88707,1.88711,1.88682,1.88683,11000000.0
2008-01-11 21:18:00,1.88665,1.88684,1.88602,1.88602,7000000.0
2008-01-11 21:19:00,1.88577,1.88616,1.88567,1.88583,9000000.0
2008-01-11 21:20:00,1.88565,1.88569,1.88548,1.88569,11000000.0
2008-01-11 21:21:00,1.88561,1.88561,1.88546,1.88554,10000000.0
2008-01-11 21:22:00,1.8858,1.88612,1.88564,1.88612,10000000.0
2008-01-11 21:23:00,1.88548,1.88593,1.88548,1.88593,7000000.0
2008-01-11 21:24:00,1.88605,1.88618,1.88542,1.88542,11000000.0
2008-01-11 21:25:00,1.88547,1.88581,1.88547,1.88581,7000000.0
2008-01-11 21:26:00,1.88666,1.88666,1.88651,1.88652,7000000.0
2008-01-11 21:27:00,1.8862,1.88654,1.8862,1.88654,7000000.0
2008-01-11 21:28:00,1.88668,1.88668,1.88626,1.88636,7000000.0
2008-01-11 21:29:00,1.8863,1.88641,1.8863,1.88639,8000000.0
2008-01-11 21:30:00,1.88659,1.88672,1.88653,1.88663,8000000.0
2008-01-11 21:31:00,1.88684,1.88688,1.88677,1.88677,8000000.0
2008-01-11 21:32:00,1.88681,1.88704,1.88675,1.88675,7000000.0
2008-01-11 21:33:00,1.88686,1.88723,1.88686,1.88723,11000000.0
2008-01-11 21:34:00,1.88721,1.88721,1.88682,1.8869,11000000.0
2008-01-11 21:35:00,1.88684,1.88684,1.88669,1.88671,11000000.0
2008-01-11 21:36:00,1.88678,1.88689,1.88673,1.88686,8000000.0
2008-01-11 21:37:00,1.88677,1.88687,1.88665,1.88687,8000000.0
2008-01-11 21:38:00,1.88685,1.88686,1.88668,1.88683,8000000.0
2008-01-11 21:39:00,1.88702,1.88723,1.88684,1.88684,9000000.0
2008-01-11 21:40:00,1.88679,1.887,1.88679,1.887,7000000.0
2008-01-11 21:41:00,1.88715,1.88744,1.88714,1.88735,9000000.0
2008-01-11 21:42:00,1.88721,1.88728,1.88719,1.88728,7000000.0
2008-01-11 21:43:00,1.88729,1.88734,1.88718,1.88734,9000000.0
2008-01-11 21:44:00,1.88735,1.88766,1.88735,1.88761,8000000.0
2008-01-11 21:45:00,1.88753,1.88768,1.88747,1.88747,10000000.0
2008-01-11 21:46:00,1.88715,1.88715,1.88686,1.88687,8000000.0
2008-01-11 21:47:00,1.88651,1.88694,1.88651,1.88664,8000000.0
2008-01-11 21:48:00,1.88686,1.88694,1.88682,1.88689,8000000.0
2008-01-11 21:49:00,1.88687,1.88726,1.88687,1.88726,8000000.0
2008-01-11 21:50:00,1.88728,1.88741,1.88692,1.88741,8000000.0
2008-01-11 21:51:00,1.88743,1.88743,1.88703,1.88704,7000000.0
2008-01-11 21:52:00,1.88745,1.8875,1.88742,1.8875,7000000.0
2008-01-11 21:53:00,1.88746,1.8875,1.88737,1.8875,7000000.0
2008-01-11 21:54:00,1.8873,1.88755,1.88701,1.88755,7000000.0
2008-01-11 21:55:00,1.88742,1.88742,1.88727,1.8874,7000000.0
2008-01-11 21:56:00,1.88733,1.88745,1.88727,1.88738,8000000.0
2008-01-11 21:57:00,1.8878,1.88825,1.8878,1.88825,7000000.0
2008-01-11 21:58:00,1.88808,1.88808,1.88789,1.888,7000000.0
2008-01-11 21:59:00,1.88863,1.88914,1.88863,1.88879,8000000.0
2008-01-11 22:00:00,1.88893,1.88893,1.88853,1.88853,10000000.0
2008-01-11 22:01:00,1.88853,1.88863,1.88831,1.88831,9000000.0
2008-01-11 22:02:00,1.88824,1.88824,1.888,1.88801,8000000.0
2008-01-11 22:03:00,1.88818,1.88839,1.88812,1.88827,7000000.0
2008-01-11 22:04:00,1.88836,1.88836,1.88808,1.88808,8000000.0
2008-01-11 22:05:00,1.88801,1.88832,1.88801,1.88832,10000000.0
2008-01-11 22:06:00,1.88808,1.88808,1.88768,1.88768,7000000.0
2008-01-11 22:07:00,1.88761,1.88823,1.88761,1.88812,8000000.0
2008-01-11 22:08:00,1.88794,1.88813,1.88794,1.8881,8000000.0
2008-01-11 22:09:00,1.88828,1.88828,1.88785,1.88785,9000000.0
2008-01-11 22:10:00,1.88772,1.88876,1.88772,1.88876,8000000.0
2008-01-11 22:11:00,1.88852,1.88852,1.88828,1.88828,7000000.0
2008-01-11 22:12:00,1.88826,1.88826,1.88795,1.88811,8000000.0
2008-01-11 22:13:00,1.88844,1.88844,1.88784,1.88784,7000000.0
2008-01-11 22:14:00,1.88789,1.88813,1.88776,1.88813,11000000.0
2008-01-11 22:15:00,1.88806,1.88806,1.88747,1.8875,8000000.0
2008-01-11 22:16:00,1.88726,1.88752,1.887,1.88752,9000000.0
2008-01-11 22:17:00,1.8872,1.8872,1.887,1.88715,7000000.0
2008-01-11 22:18:00,1.88711,1.88716,1.88702,1.88708,8000000.0
2008-01-11 22:19:00,1.88697,1.88704,1.88685,1.88699,7000000.0
2008-01-11 22:20:00,1.88674,1.88709,1.88674,1.88709,7000000.0
2008-01-11 22:21:00,1.88707,1.88723,1.887,1.887,9000000.0
2008-01-11 22:22:00,1.88697,1.88697,1.88671,1.88672,7000000.0
2008-01-11 22:23:00,1.88663,1.88663,1.88635,1.88635,9000000.0
2008-01-11 22:24:00,1.88598,1.88637,1.88598,1.88627,7000000.0
2008-01-11 22:25:00,1.88625,1.88646,1.88615,1.88646,8000000.0
2008-01-11 22:26:00,1.88643,1.88673,1.88643,1.88673,9000000.0
2008-01-11 22:27:00,1.88666,1.88701,1.88666,1.88686,8000000.0
2008-01-11 22:28:00,1.88688,1.88718,1.88663,1.88718,8000000.0
2008-01-11 22:29:00,1.88724,1.88729,1.88716,1.88721,10000000.0
2008-01-11 22:30:00,1.88676,1.88676,1.88638,1.88645,7000000.0
2008-01-11 22:31:00,1.88636,1.88637,1.88622,1.88625,9000000.0
2008-01-11 22:32:00,1.88598,1.88622,1.88598,1.88601,8000000.0
2008-01-11 22:33:00,1.886,1.8861,1.88578,1.88608,7000000.0
2008-01-11 22:34:00,1.88602,1.88617,1.88602,1.88613,7000000.0
2008-01-11 22:35:00,1.88641,1.88669,1.88641,1.88669,8000000.0
2008-01-11 22:36:00,1.88671,1.88685,1.88637,1.88643,10000000.0
2008-01-11 22:37:00,1.88633,1.88655,1.88633,1.88634,7000000.0
2008-01-11 22:38:00,1.88645,1.88664,1.88645,1.88664,8000000.0
2008-01-11 22:39:00,1.88673,1.88673,1.88651,1.88667,10000000.0
2008-01-11 22:40:00,1.88643,1.88643,1.88606,1.88623,7000000.0
2008-01-11 22:41:00,1.88615,1.88617,1.88598,1.8861,8000000.0
2008-01-11 22:42:00,1.88609,1.88628,1.88595,1.88628,8000000.0
2008-01-11 22:43:00,1.88614,1.88627,1.88599,1.88601,7000000.0
2008-01-11 22:44:00,1.88579,1.88607,1.88576,1.88607,11000000.0
2008-01-11 22:45:00,1.8861,1.8861,1.88568,1.88569,7000000.0
2008-01-11 22:46:00,1.88553,1.88566,1.88545,1.88566,8000000.0
2008-01-11 22:47:00,1.88572,1.88593,1.88556,1.88592,11000000.0
2008-01-11 22:48:00,1.88602,1.8862,1.8859,1.88615,8000000.0
2008-01-11 22:49:00,1.88613,1.88646,1.88613,1.88636,7000000.0
2008-01-11 22:50:00,1.88609,1.88611,1.88585,1.88611,7000000.0
2008-01-11 22:51:00,1.88593,1.88625,1.88589,1.88625,10000000.0
2008-01-11 22:52:00,1.88629,1.8863,1.88612,1.88629,8000000.0
2008-01-11 22:53:00,1.88614,1.88615,1.88594,1.88594,7000000.0
2008-01-11 22:54:00,1.88635,1.8865,1.88612,1.88612,8000000.0
2008-01-11 22:55:00,1.88609,1.88609,1.88577,1.88577,7000000.0
2008-01-11 22:56:00,1.88604,1.88606,1.88591,1.88597,7000000.0
2008-01-11 22:57:00,1.88588,1.88589,1.88568,1.88589,7000000.0
2008-01-11 22:58:00,1.88577,1.8859,1.88572,1.8859,7000000.0
2008-01-11 22:59:00,1.88578,1.88591,1.88576,1.8858,7000000.0
2008-01-11 23:00:00,1.88592,1.88619,1.88584,1.886,8000000.0
2008-01-11 23:01:00,1.88582,1.8865,1.88582,1.8865,8000000.0
2008-01-11 23:02:00,1.88583,1.88598,1.88582,1.88582,8000000.0
2008-01-11 23:03:00,1.88601,1.88611,1.88596,1.88596,7000000.0
2008-01-11 23:04:00,1.88558,1.88585,1.88557,1.88585,8000000.0
2008-01-11 23:05:00,1.88567,1.8857,1.88502,1.88502,8000000.0
2008-01-11 23:06:00,1.88467,1.88541,1.88467,1.88516,9000000.0
2008-01-11 23:07:00,1.88519,1.88546,1.8851,1.8851,10000000.0
2008-01-11 23:08:00,1.88513,1.88532,1.88465,1.88465,7000000.0
2008-01-11 23:09:00,1.88449,1.88462,1.88416,1.88462,9000000.0
2008-01-11 23:10:00,1.8844,1.88441,1.88398,1.88405,11000000.0
2008-01-11 23:11:00,1.884,1.88443,1.884,1.88443,7000000.0
2008-01-11 23:12:00,1.88445,1.88455,1.88435,1.88446,7000000.0
2008-01-11 23:13:00,1.88461,1.88527,1.88461,1.88527,7000000.0
2008-01-11 23:14:00,1.88537,1.88537,1.88514,1.8852,11000000.0
2008-01-11 23:15:00,1.88518,1.88563,1.88515,1.88537,9000000.0
2008-01-11 23:16:00,1.8852,1.8852,1.88482,1.88515,11000000.0
2008-01-11 23:17:00,1.88515,1.88521,1.88505,1.88513,7000000.0
2008-01-11 23:18:00,1.88515,1.88516,1.88503,1.88514,8000000.0
2008-01-11 23:19:00,1.88505,1.88515,1.88498,1.88507,7000000.0
2008-01-11 23:20:00,1.88495,1.88509,1.8848,1.88509,9000000.0
2008-01-11 23:21:00,1.88512,1.88526,1.88512,1.88526,9000000.0
2008-01-11 23:22:00,1.88523,1.88531,1.8852,1.88525,11000000.0
2008-01-11 23:23:00,1.88529,1.88532,1.8851,1.8851,8000000.0
2008-01-11 23:24:00,1.885,1.8851,1.885,1.88507,7000000.0
2008-01-11 23:25:00,1.88522,1.88522,1.88499,1.88502,7000000.0
2008-01-11 23:26:00,1.88471,1.88511,1.88471,1.88511,8000000.0
2008-01-11 23:27:00,1.88539,1.88557,1.88518,1.88545,9000000.0
2008-01-11 23:28:00,1.88542,1.88544,1.88515,1.88523,10000000.0
2008-01-11 23:29:00,1.88519,1.88519,1.88486,1.88496,9000000.0
2008-01-11 23:30:00,1.88499,1.88508,1.8849,1.88496,8000000.0
2008-01-11 23:31:00,1.88487,1.8849,1.88469,1.88481,7000000.0
2008-01-11 23:32:00,1.88506,1.88508,1.88485,1.88485,8000000.0
2008-01-11 23:33:00,1.88479,1.88515,1.88479,1.88504,7000000.0
2008-01-11 23:34:00,1.88503,1.88649,1.88503,1.88644,11000000.0
2008-01-11 23:35:00,1.88547,1.88704,1.88547,1.88704,9000000.0
2008-01-11 23:36:00,1.88743,1.88764,1.88743,1.88759,7000000.0
2008-01-11 23:37:00,1.88653,1.88743,1.88653,1.88743,9000000.0
2008-01-11 23:38:00,1.88733,1.88744,1.88726,1.88742,8000000.0
2008-01-11 23:39:00,1.88736,1.88736,1.88593,1.88593,10000000.0
2008-01-11 23:40:00,1.88592,1.88593,1.88576,1.88577,7000000.0
2008-01-11 23:41:00,1.88581,1.88592,1.88581,1.88584,6000000.0
2008-01-11 23:42:00,1.88573,1.88589,1.88573,1.88589,7000000.0
2008-01-11 23:43:00,1.88601,1.88601,1.88564,1.88572,7000000.0
2008-01-11 23:44:00,1.88586,1.8863,1.88582,1.8863,7000000.0
2008-01-11 23:45:00,1.88641,1.88696,1.88641,1.88696,7000000.0
2008-01-11 23:46:00,1.88675,1.88688,1.88675,1.88678,8000000.0
2008-01-11 23:47:00,1.88665,1.88707,1.88653,1.88654,8000000.0
2008-01-11 23:48:00,1.88657,1.88737,1.88647,1.88719,7000000.0
2008-01-11 23:49:00,1.88729,1.88738,1.88699,1.88717,10000000.0
2008-01-11 23:50:00,1.88702,1.88703,1.88688,1.88691,8000000.0
2008-01-11 23:51:00,1.88713,1.88721,1.8871,1.88713,7000000.0
2008-01-11 23:52:00,1.88744,1.88792,1.88727,1.88727,11000000.0
2008-01-11 23:53:00,1.88719,1.88757,1.88719,1.88744,8000000.0
2008-01-11 23:54:00,1.88531,1.88689,1.88531,1.88685,9000000.0
2008-01-11 23:55:00,1.88704,1.88713,1.88694,1.88705,8000000.0
2008-01-11 23:56:00,1.88699,1.88713,1.88698,1.88706,8000000.0
2008-01-11 23:57:00,1.88711,1.88727,1.88694,1.88727,8000000.0
2008-01-11 23:58:00,1.8875,1.88778,1.88733,1.88778,7000000.0
2008-01-11 23:59:00,1.88776,1.88776,1.88745,1.88774,10000000.0
2008-01-14 00:00:00,1.89501,1.89503,1.89424,1.89424,7000000.0
2008-01-14 00:01:00,1.89409,1.89439,1.89407,1.89412,8000000.0
2008-01-14 00:02:00,1.89448,1.89448,1.89428,1.89447,8000000.0
2008-01-14 00:03:00,1.8944,1.89453,1.89416,1.89416,10000000.0
2008-01-14 00:04:00,1.89411,1.89412,1.89388,1.89404,7000000.0
2008-01-14 00:05:00,1.89377,1.89423,1.89377,1.89423,11000000.0
2008-01-14 00:06:00,1.89411,1.89428,1.89394,1.89394,10000000.0
2008-01-14 00:07:00,1.89283,1.89293,1.89202,1.89243,8000000.0
2008-01-14 00:08:00,1.89222,1.89279,1.89222,1.89279,9000000.0
2008-01-14 00:09:00,1.89305,1.89331,1.89305,1.89325,7000000.0
2008-01-14 00:10:00,1.89341,1.89368,1.89341,1.89342,8000000.0
2008-01-14 00:11:00,1.89371,1.89374,1.89333,1.89346,11000000.0
2008-01-14 00:12:00,1.89338,1.89371,1.89338,1.89371,7000000.0
2008-01-14 00:13:00,1.89391,1.89396,1.89376,1.8939,8000000.0
2008-01-14 00:14:00,1.89408,1.89408,1.89385,1.89399,8000000.0
2008-01-14 00:15:00,1.89383,1.89391,1.89369,1.89391,6000000.0
2008-01-14 00:16:00,1.89376,1.89385,1.89308,1.89308,7000000.0
2008-01-14 00:17:00,1.89293,1.8932,1.89293,1.89316,9000000.0
2008-01-14 00:18:00,1.89347,1.89347,1.89308,1.89336,10000000.0
2008-01-14 00:19:00,1.89332,1.89339,1.89327,1.89327,11000000.0
2008-01-14 00:20:00,1.89341,1.89352,1.8933,1.8933,8000000.0
2008-01-14 00:21:00,1.89327,1.89341,1.89327,1.89334,7000000.0
2008-01-14 00:22:00,1.89334,1.89334,1.89301,1.89311,9000000.0
2008-01-14 00:23:00,1.89327,1.89327,1.89309,1.89323,7000000.0
2008-01-14 00:24:00,1.89332,1.89361,1.8933,1.89351,10000000.0
2008-01-14 00:25:00,1.89332,1.89335,1.8932,1.8932,9000000.0
2008-01-14 00:26:00,1.8932,1.8932,1.89305,1.8931,7000000.0
2008-01-14 00:27:00,1.88794,1.88901,1.88794,1.88901,6000000.0
2008-01-14 00:28:00,1.89061,1.89061,1.89049,1.89049,9000000.0
2008-01-14 00:29:00,1.89086,1.89291,1.89086,1.89289,8000000.0
2008-01-14 00:30:00,1.89281,1.89295,1.89265,1.89272,11000000.0
2008-01-14 00:31:00,1.89298,1.89298,1.8928,1.89289,8000000.0
2008-01-14 00:32:00,1.89305,1.89311,1.89294,1.89308,8000000.0
2008-01-14 00:33:00,1.89304,1.89319,1.89299,1.89299,7000000.0
2008-01-14 00:34:00,1.89302,1.89302,1.89252,1.89252,8000000.0
2008-01-14 00:35:00,1.89257,1.89267,1.89251,1.89255,10000000.0
2008-01-14 00:36:00,1.89266,1.89292,1.89261,1.89292,7000000.0
2008-01-14 00:37:00,1.89294,1.89294,1.89271,1.89285,8000000.0
2008-01-14 00:38:00,1.89235,1.89235,1.89132,1.89152,7000000.0
2008-01-14 00:39:00,1.89134,1.89188,1.89131,1.89188,10000000.0
2008-01-14 00:40:00,1.89217,1.89228,1.89215,1.89222,7000000.0
2008-01-14 00:41:00,1.89232,1.89282,1.89232,1.89282,10000000.0
2008-01-14 00:42:00,1.8929,1.8929,1.89235,1.89278,11000000.0
2008-01-14 00:43:00,1.89281,1.89286,1.89269,1.89269,8000000.0
2008-01-14 00:44:00,1.8929,1.8929,1.89197,1.89197,7000000.0
2008-01-14 00:45:00,1.89144,1.89144,1.89007,1.8903,8000000.0
2008-01-14 00:46:00,1.8909,1.89124,1.89088,1.89119,11000000.0
2008-01-14 00:47:00,1.89149,1.89168,1.89149,1.89156,7000000.0
2008-01-14 00:48:00,1.89146,1.89146,1.89095,1.89104,10000000.0
2008-01-14 00:49:00,1.89106,1.89106,1.89063,1.89089,10000000.0
2008-01-14 00:50:00,1.89055,1.89055,1.88973,1.88975,8000000.0
2008-01-14 00:51:00,1.88957,1.88957,1.88916,1.88916,7000000.0
2008-01-14 00:52:00,1.89021,1.89083,1.89021,1.89045,8000000.0
2008-01-14 00:53:00,1.88989,1.89012,1.88984,1.88984,10000000.0
2008-01-14 00:54:00,1.88985,1.88985,1.88945,1.88954,8000000.0
2008-01-14 00:55:00,1.88951,1.88951,1.88928,1.88934,7000000.0
2008-01-14 00:56:00,1.8894,1.88945,1.88921,1.88921,7000000.0
2008-01-14 00:57:00,1.88937,1.8895,1.8893,1.8893,8000000.0
2008-01-14 00:58:00,1.88925,1.8895,1.88925,1.8895,8000000.0
2008-01-14 00:59:00,1.88943,1.88947,1.88933,1.88947,7000000.0
2008-01-14 01:00:00,1.88942,1.88942,1.88865,1.88865,9000000.0
2008-01-14 01:01:00,1.88804,1.88959,1.88804,1.88959,7000000.0
2008-01-14 01:02:00,1.88973,1.88973,1.88934,1.88953,8000000.0
2008-01-14 01:03:00,1.88948,1.8895,1.88928,1.88948,10000000.0
2008-01-14 01:04:00,1.88924,1.88929,1.88914,1.88918,8000000.0
2008-01-14 01:05:00,1.88896,1.88956,1.88896,1.88955,7000000.0
2008-01-14 01:06:00,1.88972,1.88972,1.88945,1.8895,8000000.0
2008-01-14 01:07:00,1.89006,1.89044,1.89006,1.89044,7000000.0
2008-01-14 01:08:00,1.8903,1.89051,1.89029,1.8904,8000000.0
2008-01-14 01:09:00,1.89006,1.89006,1.88977,1.88988,7000000.0
2008-01-14 01:10:00,1.88982,1.88988,1.88921,1.88988,11000000.0
2008-01-14 01:11:00,1.8899,1.8899,1.88944,1.88975,11000000.0
2008-01-14 01:12:00,1.8903,1.89074,1.8903,1.89037,11000000.0
2008-01-14 01:13:00,1.89038,1.89042,1.89032,1.89035,7000000.0
2008-01-14 01:14:00,1.89004,1.89006,1.88981,1.88992,8000000.0
2008-01-14 01:15:00,1.89005,1.89005,1.88986,1.88988,7000000.0
2008-01-14 01:16:00,1.88993,1.88998,1.88985,1.88993,9000000.0
2008-01-14 01:17:00,1.88943,1.88998,1.88943,1.88998,7000000.0
2008-01-14 01:18:00,1.88993,1.88993,1.88963,1.88963,8000000.0
2008-01-14 01:19:00,1.88959,1.89018,1.88959,1.89018,7000000.0
2008-01-14 01:20:00,1.89029,1.89046,1.8902,1.89035,8000000.0
2008-01-14 01:21:00,1.89022,1.89036,1.89022,1.89032,5000000.0
2008-01-14 01:22:00,1.89017,1.89057,1.88992,1.89057,7000000.0
2008-01-14 01:23:00,1.89054,1.89054,1.89009,1.89009,7000000.0
2008-01-14 01:24:00,1.89035,1.89063,1.89035,1.89063,11000000.0
2008-01-14 01:25:00,1.89052,1.89073,1.89041,1.89041,7000000.0
2008-01-14 01:26:00,1.89027,1.89034,1.89009,1.8901,8000000.0
2008-01-14 01:27:00,1.89081,1.89085,1.89081,1.89081,7000000.0
2008-01-14 01:28:00,1.89074,1.89087,1.89073,1.89075,8000000.0
2008-01-14 01:29:00,1.89059,1.89059,1.89016,1.89018,10000000.0
2008-01-14 01:30:00,1.89088,1.89088,1.89018,1.89018,7000000.0
2008-01-14 01:31:00,1.8902,1.89027,1.88989,1.88989,7000000.0
2008-01-14 01:32:00,1.88973,1.88996,1.88973,1.88993,9000000.0
2008-01-14 01:33:00,1.88992,1.88992,1.88954,1.8896,7000000.0
2008-01-14 01:34:00,1.88953,1.89018,1.88953,1.88963,11000000.0
2008-01-14 01:35:00,1.88933,1.89013,1.88933,1.89011,8000000.0
2008-01-14 01:36:00,1.88969,1.88969,1.88918,1.88964,10000000.0
2008-01-14 01:37:00,1.88975,1.88975,1.88967,1.88967,8000000.0
2008-01-14 01:38:00,1.88983,1.88996,1.88982,1.8899,7000000.0
2008-01-14 01:39:00,1.88961,1.88983,1.88954,1.88983,9000000.0
2008-01-14 01:40:00,1.88981,1.8901,1.88961,1.88991,11000000.0
2008-01-14 01:41:00,1.88946,1.88998,1.88936,1.88998,11000000.0
2008-01-14 01:42:00,1.89007,1.89007,1.88993,1.88998,9000000.0
2008-01-14 01:43:00,1.88991,1.89009,1.88981,1.89009,9000000.0
2008-01-14 01:44:00,1.89039,1.89049,1.89014,1.89042,8000000.0
2008-01-14 01:45:00,1.89046,1.89062,1.8902,1.8902,7000000.0
2008-01-14 01:46:00,1.89028,1.89028,1.88976,1.88976,7000000.0
2008-01-14 01:47:00,1.88969,1.88974,1.88964,1.8897,7000000.0
2008-01-14 01:48:00,1.88944,1.8895,1.88936,1.8895,8000000.0
2008-01-14 01:49:00,1.88915,1.88922,1.8889,1.88922,8000000.0
2008-01-14 01:50:00,1.88927,1.88927,1.88844,1.88844,7000000.0
2008-01-14 01:51:00,1.88891,1.88957,1.88891,1.88953,10000000.0
2008-01-14 01:52:00,1.88922,1.88933,1.88893,1.88933,8000000.0
2008-01-14 01:53:00,1.88921,1.8893,1.88901,1.8893,8000000.0
2008-01-14 01:54:00,1.88915,1.88915,1.88876,1.88876,10000000.0
2008-01-14 01:55:00,1.88873,1.88873,1.88833,1.88855,9000000.0
2008-01-14 01:56:00,1.88843,1.88843,1.886,1.88811,10000000.0
2008-01-14 01:57:00,1.88812,1.88841,1.88812,1.88837,9000000.0
2008-01-14 01:58:00,1.88835,1.88846,1.88824,1.88828,8000000.0
2008-01-14 01:59:00,1.88822,1.88822,1.88776,1.88785,7000000.0
2008-01-14 02:00:00,1.88775,1.88828,1.8875,1.88828,7000000.0
2008-01-14 02:01:00,1.88837,1.88846,1.8882,1.88845,8000000.0
2008-01-14 02:02:00,1.88834,1.88834,1.88792,1.8881,9000000.0
2008-01-14 02:03:00,1.88784,1.88797,1.88565,1.88797,10000000.0
2008-01-14 02:04:00,1.88791,1.88827,1.88773,1.88827,9000000.0
2008-01-14 02:05:00,1.88825,1.88833,1.88803,1.88832,10000000.0
2008-01-14 02:06:00,1.88837,1.88845,1.88825,1.88828,8000000.0
2008-01-14 02:07:00,1.88815,1.88825,1.88811,1.88811,8000000.0
2008-01-14 02:08:00,1.88807,1.88811,1.88775,1.88805,10000000.0
2008-01-14 02:09:00,1.8877,1.88802,1.88748,1.88802,7000000.0
2008-01-14 02:10:00,1.8882,1.88843,1.88819,1.88833,8000000.0
2008-01-14 02:11:00,1.88836,1.88836,1.88815,1.88815,8000000.0
2008-01-14 02:12:00,1.8882,1.8882,1.88812,1.88818,7000000.0
2008-01-14 02:13:00,1.88815,1.88815,1.88792,1.88792,7000000.0
2008-01-14 02:14:00,1.88798,1.88819,1.88798,1.88805,7000000.0
2008-01-14 02:15:00,1.88784,1.88805,1.88714,1.88714,8000000.0
2008-01-14 02:16:00,1.8868,1.88697,1.88644,1.88697,9000000.0
2008-01-14 02:17:00,1.88712,1.88716,1.88702,1.8871,9000000.0
2008-01-14 02:18:00,1.88702,1.88718,1.88697,1.88716,11000000.0
2008-01-14 02:19:00,1.88723,1.8874,1.88705,1.8874,11000000.0
2008-01-14 02:20:00,1.88746,1.88803,1.88736,1.88774,9000000.0
2008-01-14 02:21:00,1.88731,1.88734,1.88704,1.88713,7000000.0
2008-01-14 02:22:00,1.88687,1.88687,1.88581,1.88581,8000000.0
2008-01-14 02:23:00,1.88528,1.88543,1.88505,1.88505,10000000.0
2008-01-14 02:24:00,1.88516,1.88584,1.88516,1.88564,8000000.0
2008-01-14 02:25:00,1.88588,1.88605,1.88587,1.88587,11000000.0
2008-01-14 02:26:00,1.88583,1.88586,1.88572,1.88572,7000000.0
2008-01-14 02:27:00,1.88559,1.88559,1.88538,1.88538,9000000.0
2008-01-14 02:28:00,1.88554,1.88574,1.88545,1.88545,7000000.0
2008-01-14 02:29:00,1.88443,1.88443,1.88285,1.88325,7000000.0
2008-01-14 02:30:00,1.88346,1.88507,1.88346,1.88507,10000000.0
2008-01-14 02:31:00,1.88499,1.88499,1.88382,1.88382,8000000.0
2008-01-14 02:32:00,1.88396,1.88407,1.88309,1.88309,7000000.0
2008-01-14 02:33:00,1.88249,1.88249,1.88226,1.88239,8000000.0
2008-01-14 02:34:00,1.88237,1.88243,1.88231,1.88239,7000000.0
2008-01-14 02:35:00,1.88273,1.88321,1.88273,1.8832,11000000.0
2008-01-14 02:36:00,1.88399,1.88429,1.88399,1.88424,7000000.0
2008-01-14 02:37:00,1.88418,1.88436,1.88418,1.88435,7000000.0
2008-01-14 02:38:00,1.88444,1.88463,1.88444,1.88455,5000000.0
2008-01-14 02:39:00,1.88381,1.88389,1.88378,1.88386,8000000.0
2008-01-14 02:40:00,1.88484,1.88491,1.88458,1.88458,7000000.0
2008-01-14 02:41:00,1.88396,1.88396,1.88363,1.88381,8000000.0
2008-01-14 02:42:00,1.88367,1.88432,1.88367,1.88432,7000000.0
2008-01-14 02:43:00,1.88446,1.88446,1.88426,1.88428,9000000.0
2008-01-14 02:44:00,1.8841,1.88428,1.88392,1.88402,7000000.0
2008-01-14 02:45:00,1.88381,1.88411,1.88381,1.88411,8000000.0
2008-01-14 02:46:00,1.884,1.88443,1.884,1.88443,7000000.0
2008-01-14 02:47:00,1.88435,1.88476,1.88435,1.88476,11000000.0
2008-01-14 02:48:00,1.88472,1.88489,1.88471,1.88489,11000000.0
2008-01-14 02:49:00,1.88483,1.88491,1.88472,1.88478,11000000.0
2008-01-14 02:50:00,1.88472,1.88493,1.88472,1.88478,7000000.0
2008-01-14 02:51:00,1.88464,1.88486,1.88456,1.88486,8000000.0
2008-01-14 02:52:00,1.88482,1.88498,1.88463,1.8847,7000000.0
2008-01-14 02:53:00,1.88497,1.88503,1.88461,1.88461,8000000.0
2008-01-14 02:54:00,1.88399,1.88481,1.88399,1.88481,7000000.0
2008-01-14 02:55:00,1.88517,1.88517,1.88434,1.88434,8000000.0
2008-01-14 02:56:00,1.88438,1.88447,1.8843,1.88447,10000000.0
2008-01-14 02:57:00,1.88459,1.88464,1.88441,1.88464,8000000.0
2008-01-14 02:58:00,1.88463,1.8847,1.88452,1.8847,7000000.0
2008-01-14 02:59:00,1.88468,1.88473,1.88457,1.88466,9000000.0
2008-01-14 03:00:00,1.88464,1.88465,1.88445,1.88446,7000000.0
2008-01-14 03:01:00,1.88456,1.88537,1.88456,1.88537,8000000.0
2008-01-14 03:02:00,1.8853,1.88562,1.8853,1.8856,8000000.0
2008-01-14 03:03:00,1.88609,1.88617,1.88582,1.88582,7000000.0
2008-01-14 03:04:00,1.8858,1.88585,1.88544,1.88544,7000000.0
2008-01-14 03:05:00,1.88527,1.88536,1.88499,1.88536,8000000.0
2008-01-14 03:06:00,1.88521,1.88538,1.88507,1.88519,10000000.0
2008-01-14 03:07:00,1.88524,1.88524,1.88505,1.88507,8000000.0
2008-01-14 03:08:00,1.88493,1.88523,1.88493,1.88522,7000000.0
2008-01-14 03:09:00,1.88515,1.88517,1.88509,1.88517,8000000.0
2008-01-14 03:10:00,1.88529,1.8854,1.88529,1.88538,10000000.0
2008-01-14 03:11:00,1.88541,1.88544,1.88528,1.88544,10000000.0
2008-01-14 03:12:00,1.88541,1.88568,1.88538,1.88568,7000000.0
2008-01-14 03:13:00,1.88558,1.88558,1.88527,1.88542,11000000.0
2008-01-14 03:14:00,1.88516,1.88528,1.88505,1.88505,8000000.0
2008-01-14 03:15:00,1.88533,1.88533,1.88518,1.88524,7000000.0
2008-01-14 03:16:00,1.88478,1.88507,1.88452,1.88453,8000000.0
2008-01-14 03:17:00,1.88429,1.88429,1.88357,1.88405,11000000.0
2008-01-14 03:18:00,1.88402,1.88412,1.88393,1.88412,10000000.0
2008-01-14 03:19:00,1.8841,1.88424,1.88401,1.88401,7000000.0
2008-01-14 03:20:00,1.88398,1.88408,1.8839,1.88408,10000000.0
2008-01-14 03:21:00,1.88406,1.8842,1.88364,1.8842,7000000.0
2008-01-14 03:22:00,1.88408,1.88411,1.88378,1.88411,8000000.0
2008-01-14 03:23:00,1.88393,1.88408,1.8838,1.88408,7000000.0
2008-01-14 03:24:00,1.8841,1.88421,1.88399,1.88399,10000000.0
2008-01-14 03:25:00,1.88393,1.88406,1.88391,1.88404,8000000.0
2008-01-14 03:26:00,1.88407,1.88423,1.88406,1.88406,7000000.0
2008-01-14 03:27:00,1.88405,1.88441,1.88405,1.8844,8000000.0
2008-01-14 03:28:00,1.8846,1.88461,1.88442,1.88459,8000000.0
2008-01-14 03:29:00,1.88444,1.88444,1.88411,1.88427,11000000.0
2008-01-14 03:30:00,1.8844,1.88452,1.8844,1.8844,8000000.0
2008-01-14 03:31:00,1.88401,1.8841,1.88393,1.88394,9000000.0
2008-01-14 03:32:00,1.88434,1.88449,1.88434,1.88449,6000000.0
2008-01-14 03:33:00,1.88437,1.88448,1.8843,1.88448,7000000.0
2008-01-14 03:34:00,1.88466,1.88498,1.88466,1.88487,9000000.0
2008-01-14 03:35:00,1.88463,1.88482,1.88461,1.88477,10000000.0
2008-01-14 03:36:00,1.88486,1.88492,1.88469,1.88476,7000000.0
2008-01-14 03:37:00,1.88445,1.88461,1.8844,1.8844,9000000.0
2008-01-14 03:38:00,1.88462,1.8848,1.88462,1.88475,7000000.0
2008-01-14 03:39:00,1.88471,1.88471,1.8844,1.8844,8000000.0
2008-01-14 03:40:00,1.88444,1.88457,1.88443,1.88456,11000000.0
2008-01-14 03:41:00,1.88452,1.88457,1.88445,1.88456,10000000.0
2008-01-14 03:42:00,1.88444,1.88458,1.88444,1.88446,9000000.0
2008-01-14 03:43:00,1.88465,1.88481,1.88463,1.88466,7000000.0
2008-01-14 03:44:00,1.8847,1.8847,1.88439,1.88439,6000000.0
2008-01-14 03:45:00,1.88436,1.88447,1.88432,1.88437,8000000.0
2008-01-14 03:46:00,1.88435,1.88435,1.88379,1.88379,8000000.0
2008-01-14 03:47:00,1.88346,1.88352,1.88331,1.88331,7000000.0
2008-01-14 03:48:00,1.88324,1.88324,1.88298,1.88298,11000000.0
2008-01-14 03:49:00,1.88288,1.88314,1.88288,1.88297,8000000.0
2008-01-14 03:50:00,1.88302,1.8831,1.88287,1.88287,7000000.0
2008-01-14 03:51:00,1.88278,1.88287,1.88271,1.88271,9000000.0
2008-01-14 03:52:00,1.88291,1.88308,1.88291,1.88308,8000000.0
2008-01-14 03:53:00,1.88306,1.88306,1.88277,1.88278,10000000.0
2008-01-14 03:54:00,1.88276,1.88284,1.88274,1.88284,11000000.0
2008-01-14 03:55:00,1.88277,1.88277,1.88251,1.88272,7000000.0
2008-01-14 03:56:00,1.8826,1.88284,1.88254,1.88256,10000000.0
2008-01-14 03:57:00,1.88264,1.88267,1.88241,1.88243,8000000.0
2008-01-14 03:58:00,1.8824,1.88333,1.8824,1.88333,8000000.0
2008-01-14 03:59:00,1.88291,1.88291,1.88251,1.88251,7000000.0
2008-01-14 04:00:00,1.8826,1.8829,1.88258,1.88271,10000000.0
2008-01-14 04:01:00,1.88297,1.88304,1.88295,1.88304,7000000.0
2008-01-14 04:02:00,1.88274,1.88304,1.88243,1.88304,8000000.0
2008-01-14 04:03:00,1.88295,1.88306,1.88272,1.88272,8000000.0
2008-01-14 04:04:00,1.88273,1.88298,1.88273,1.88276,8000000.0
2008-01-14 04:05:00,1.88274,1.88274,1.88075,1.88075,9000000.0
2008-01-14 04:06:00,1.88291,1.88291,1.8826,1.88266,8000000.0
2008-01-14 04:07:00,1.88281,1.88291,1.88268,1.8828,11000000.0
2008-01-14 04:08:00,1.88282,1.88286,1.88274,1.88284,7000000.0
2008-01-14 04:09:00,1.88285,1.88289,1.88278,1.88289,8000000.0
2008-01-14 04:10:00,1.88291,1.88291,1.88266,1.8828,10000000.0
2008-01-14 04:11:00,1.88268,1.88292,1.88268,1.88292,7000000.0
2008-01-14 04:12:00,1.88286,1.88293,1.88242,1.8825,8000000.0
2008-01-14 04:13:00,1.88231,1.88261,1.88231,1.8825,8000000.0
2008-01-14 04:14:00,1.88287,1.88287,1.88269,1.8827,7000000.0
2008-01-14 04:15:00,1.88268,1.88273,1.88257,1.88257,7000000.0
2008-01-14 04:16:00,1.88289,1.8831,1.88286,1.8831,7000000.0
2008-01-14 04:17:00,1.88322,1.88328,1.88289,1.88289,7000000.0
2008-01-14 04:18:00,1.88229,1.88269,1.88227,1.88269,6000000.0
2008-01-14 04:19:00,1.88273,1.88302,1.88273,1.88302,7000000.0
2008-01-14 04:20:00,1.88269,1.88272,1.88244,1.88251,10000000.0
2008-01-14 04:21:00,1.88219,1.88222,1.88203,1.88213,8000000.0
2008-01-14 04:22:00,1.88231,1.88231,1.88206,1.88206,9000000.0
2008-01-14 04:23:00,1.88199,1.88262,1.88199,1.88262,7000000.0
2008-01-14 04:24:00,1.88268,1.88331,1.88268,1.88331,9000000.0
2008-01-14 04:25:00,1.88343,1.88343,1.8833,1.8833,11000000.0
2008-01-14 04:26:00,1.88336,1.88356,1.88333,1.88349,7000000.0
2008-01-14 04:27:00,1.88349,1.88351,1.88336,1.88351,8000000.0
2008-01-14 04:28:00,1.88371,1.88377,1.8834,1.8834,7000000.0
2008-01-14 04:29:00,1.88318,1.88332,1.8831,1.88332,8000000.0
2008-01-14 04:30:00,1.88387,1.88402,1.88378,1.88394,9000000.0
2008-01-14 04:31:00,1.88397,1.88433,1.88392,1.88429,10000000.0
2008-01-14 04:32:00,1.88405,1.88429,1.88389,1.88422,9000000.0
2008-01-14 04:33:00,1.88411,1.88411,1.88378,1.88378,8000000.0
2008-01-14 04:34:00,1.88385,1.88385,1.88362,1.88376,7000000.0
2008-01-14 04:35:00,1.8839,1.88454,1.8839,1.88454,7000000.0
2008-01-14 04:36:00,1.88446,1.88458,1.88425,1.88425,8000000.0
2008-01-14 04:37:00,1.88469,1.88473,1.88461,1.88461,11000000.0
2008-01-14 04:38:00,1.88438,1.88438,1.88381,1.88385,9000000.0
2008-01-14 04:39:00,1.8836,1.88372,1.8836,1.88364,9000000.0
2008-01-14 04:40:00,1.88394,1.88419,1.88394,1.88399,7000000.0
2008-01-14 04:41:00,1.88393,1.884,1.88387,1.88394,8000000.0
2008-01-14 04:42:00,1.88381,1.88384,1.88369,1.88374,7000000.0
2008-01-14 04:43:00,1.88372,1.88394,1.88348,1.88377,11000000.0
2008-01-14 04:44:00,1.88387,1.88393,1.88367,1.88393,9000000.0
2008-01-14 04:45:00,1.88433,1.88433,1.88412,1.88418,11000000.0
2008-01-14 04:46:00,1.88417,1.88434,1.88413,1.88413,7000000.0
2008-01-14 04:47:00,1.88387,1.88387,1.88366,1.88382,7000000.0
2008-01-14 04:48:00,1.88384,1.88384,1.88346,1.88346,7000000.0
2008-01-14 04:49:00,1.88379,1.88389,1.88361,1.8838,11000000.0
2008-01-14 04:50:00,1.88372,1.88379,1.88366,1.88379,9000000.0
2008-01-14 04:51:00,1.88386,1.884,1.88381,1.88381,7000000.0
2008-01-14 04:52:00,1.88384,1.8842,1.88381,1.8842,10000000.0
2008-01-14 04:53:00,1.88401,1.88427,1.88394,1.88394,9000000.0
2008-01-14 04:54:00,1.88427,1.88427,1.88369,1.88369,8000000.0
2008-01-14 04:55:00,1.8836,1.88369,1.8835,1.88356,8000000.0
2008-01-14 04:56:00,1.88351,1.88351,1.88336,1.88336,7000000.0
2008-01-14 04:57:00,1.88312,1.88322,1.88276,1.88283,8000000.0
2008-01-14 04:58:00,1.88351,1.88351,1.88292,1.88293,8000000.0
2008-01-14 04:59:00,1.88295,1.88295,1.88286,1.88292,8000000.0
2008-01-14 05:00:00,1.88279,1.88282,1.88246,1.88246,7000000.0
2008-01-14 05:01:00,1.88213,1.88238,1.88211,1.88234,7000000.0
2008-01-14 05:02:00,1.88274,1.88289,1.88266,1.88277,7000000.0
2008-01-14 05:03:00,1.88273,1.8829,1.88268,1.8829,7000000.0
2008-01-14 05:04:00,1.88273,1.88295,1.88273,1.88276,7000000.0
2008-01-14 05:05:00,1.88275,1.88288,1.88263,1.88287,8000000.0
2008-01-14 05:06:00,1.88255,1.88276,1.88255,1.8827,7000000.0
2008-01-14 05:07:00,1.88287,1.88287,1.88218,1.88221,8000000.0
2008-01-14 05:08:00,1.88203,1.88213,1.88197,1.88213,10000000.0
2008-01-14 05:09:00,1.88252,1.88306,1.88247,1.88306,7000000.0
2008-01-14 05:10:00,1.88333,1.88341,1.88318,1.88335,7000000.0
2008-01-14 05:11:00,1.88331,1.88375,1.88331,1.88368,8000000.0
2008-01-14 05:12:00,1.88377,1.88387,1.88373,1.88375,11000000.0
2008-01-14 05:13:00,1.8835,1.88352,1.88315,1.88315,8000000.0
2008-01-14 05:14:00,1.88342,1.88382,1.88328,1.8838,7000000.0
2008-01-14 05:15:00,1.88342,1.88358,1.8834,1.88347,11000000.0
2008-01-14 05:16:00,1.88389,1.88389,1.88368,1.88369,7000000.0
2008-01-14 05:17:00,1.8838,1.88386,1.88364,1.88374,8000000.0
2008-01-14 05:18:00,1.88307,1.88321,1.88256,1.88321,8000000.0
2008-01-14 05:19:00,1.88302,1.88316,1.88284,1.88316,7000000.0
2008-01-14 05:20:00,1.88334,1.88369,1.88334,1.88369,10000000.0
2008-01-14 05:21:00,1.88382,1.88438,1.88374,1.88438,8000000.0
2008-01-14 05:22:00,1.88424,1.88437,1.88424,1.88428,7000000.0
2008-01-14 05:23:00,1.8841,1.8841,1.884,1.88403,10000000.0
2008-01-14 05:24:00,1.88425,1.88425,1.88387,1.88388,8000000.0
2008-01-14 05:25:00,1.88387,1.88425,1.88387,1.88425,7000000.0
2008-01-14 05:26:00,1.88416,1.88416,1.88355,1.88363,7000000.0
2008-01-14 05:27:00,1.8841,1.88454,1.88407,1.88448,8000000.0
2008-01-14 05:28:00,1.88452,1.88452,1.88435,1.88435,9000000.0
2008-01-14 05:29:00,1.88446,1.88447,1.88427,1.88439,7000000.0
2008-01-14 05:30:00,1.88436,1.88437,1.88417,1.88417,10000000.0
2008-01-14 05:31:00,1.88426,1.88446,1.88414,1.88446,8000000.0
2008-01-14 05:32:00,1.88465,1.88465,1.88449,1.88459,8000000.0
2008-01-14 05:33:00,1.88489,1.88489,1.88454,1.88454,9000000.0
2008-01-14 05:34:00,1.88477,1.88505,1.88462,1.8849,8000000.0
2008-01-14 05:35:00,1.88499,1.8851,1.8847,1.8847,7000000.0
2008-01-14 05:36:00,1.88483,1.8849,1.88479,1.8849,9000000.0
2008-01-14 05:37:00,1.88465,1.8849,1.8846,1.8849,7000000.0
2008-01-14 05:38:00,1.88463,1.8847,1.88459,1.88459,9000000.0
2008-01-14 05:39:00,1.8847,1.88472,1.88465,1.88471,7000000.0
2008-01-14 05:40:00,1.88456,1.8849,1.88453,1.8849,7000000.0
2008-01-14 05:41:00,1.88486,1.88486,1.88436,1.88447,8000000.0
2008-01-14 05:42:00,1.88455,1.88494,1.88455,1.88494,7000000.0
2008-01-14 05:43:00,1.88497,1.88497,1.88472,1.88479,9000000.0
2008-01-14 05:44:00,1.88479,1.88483,1.88448,1.88483,8000000.0
2008-01-14 05:45:00,1.8846,1.88485,1.88448,1.88485,11000000.0
2008-01-14 05:46:00,1.88493,1.88498,1.88489,1.88493,7000000.0
2008-01-14 05:47:00,1.88453,1.88453,1.88387,1.88387,8000000.0
2008-01-14 05:48:00,1.88365,1.8842,1.88364,1.8842,7000000.0
2008-01-14 05:49:00,1.88429,1.88449,1.88429,1.88444,8000000.0
2008-01-14 05:50:00,1.88497,1.88521,1.88497,1.88516,9000000.0
2008-01-14 05:51:00,1.88499,1.88507,1.88488,1.88488,8000000.0
2008-01-14 05:52:00,1.88462,1.8848,1.88444,1.8848,8000000.0
2008-01-14 05:53:00,1.88534,1.88597,1.88534,1.88597,7000000.0
2008-01-14 05:54:00,1.88596,1.88596,1.88568,1.88568,10000000.0
2008-01-14 05:55:00,1.88567,1.88589,1.88558,1.88589,8000000.0
2008-01-14 05:56:00,1.88617,1.88637,1.88617,1.88636,7000000.0
2008-01-14 05:57:00,1.88631,1.88668,1.88631,1.88668,8000000.0
2008-01-14 05:58:00,1.88704,1.88717,1.8867,1.887,9000000.0
2008-01-14 05:59:00,1.88674,1.88674,1.88645,1.88646,10000000.0
2008-01-14 06:00:00,1.88647,1.88699,1.88647,1.88696,8000000.0
2008-01-14 06:01:00,1.88712,1.88714,1.88674,1.88674,7000000.0
2008-01-14 06:02:00,1.88676,1.88697,1.88669,1.88697,7000000.0
2008-01-14 06:03:00,1.88683,1.88692,1.88673,1.88677,8000000.0
2008-01-14 06:04:00,1.88684,1.88713,1.88682,1.88713,7000000.0
2008-01-14 06:05:00,1.88704,1.88718,1.88686,1.88718,7000000.0
2008-01-14 06:06:00,1.88708,1.88762,1.88708,1.88762,7000000.0
2008-01-14 06:07:00,1.8875,1.8875,1.88729,1.88741,7000000.0
2008-01-14 06:08:00,1.88764,1.88772,1.88755,1.88755,7000000.0
2008-01-14 06:09:00,1.88744,1.88767,1.88719,1.88767,8000000.0
2008-01-14 06:10:00,1.88784,1.88797,1.88737,1.88737,8000000.0
2008-01-14 06:11:00,1.88715,1.88727,1.88709,1.88709,8000000.0
2008-01-14 06:12:00,1.88725,1.88725,1.88703,1.88703,8000000.0
2008-01-14 06:13:00,1.88697,1.88773,1.88697,1.88773,8000000.0
2008-01-14 06:14:00,1.88769,1.88779,1.88749,1.88749,10000000.0
2008-01-14 06:15:00,1.88771,1.88771,1.88743,1.88751,8000000.0
2008-01-14 06:16:00,1.88771,1.8878,1.88761,1.88761,9000000.0
2008-01-14 06:17:00,1.88749,1.88754,1.88727,1.88754,7000000.0
2008-01-14 06:18:00,1.88779,1.88795,1.88777,1.88794,9000000.0
2008-01-14 06:19:00,1.88788,1.88789,1.88764,1.88764,7000000.0
2008-01-14 06:20:00,1.88746,1.88746,1.88734,1.88736,9000000.0
2008-01-14 06:21:00,1.88728,1.88728,1.88698,1.88702,8000000.0
2008-01-14 06:22:00,1.88722,1.88722,1.88691,1.88695,8000000.0
2008-01-14 06:23:00,1.88661,1.88661,1.88643,1.88643,8000000.0
2008-01-14 06:24:00,1.88625,1.88625,1.88594,1.88617,11000000.0
2008-01-14 06:25:00,1.88647,1.88817,1.88647,1.88817,11000000.0
2008-01-14 06:26:00,1.88811,1.88829,1.88799,1.88799,11000000.0
2008-01-14 06:27:00,1.88794,1.88808,1.88794,1.88797,7000000.0
2008-01-14 06:28:00,1.88715,1.88721,1.88708,1.88713,8000000.0
2008-01-14 06:29:00,1.88709,1.88716,1.88702,1.88705,8000000.0
2008-01-14 06:30:00,1.88712,1.88748,1.88712,1.88748,8000000.0
2008-01-14 06:31:00,1.88747,1.88747,1.88705,1.88714,7000000.0
2008-01-14 06:32:00,1.88708,1.8872,1.88677,1.8871,7000000.0
2008-01-14 06:33:00,1.8872,1.8872,1.88645,1.88645,7000000.0
2008-01-14 06:34:00,1.88728,1.88732,1.88728,1.88731,7000000.0
2008-01-14 06:35:00,1.88641,1.88648,1.88625,1.88637,11000000.0
2008-01-14 06:36:00,1.88639,1.8866,1.8862,1.8866,7000000.0
2008-01-14 06:37:00,1.88664,1.8867,1.88655,1.88666,10000000.0
2008-01-14 06:38:00,1.88651,1.88671,1.88651,1.8866,10000000.0
2008-01-14 06:39:00,1.88668,1.88737,1.88668,1.887,11000000.0
2008-01-14 06:40:00,1.88706,1.88738,1.88695,1.88733,9000000.0
2008-01-14 06:41:00,1.88686,1.88686,1.88662,1.88662,7000000.0
2008-01-14 06:42:00,1.8871,1.88743,1.8871,1.88735,11000000.0
2008-01-14 06:43:00,1.88684,1.88722,1.88684,1.88722,7000000.0
2008-01-14 06:44:00,1.88703,1.88718,1.887,1.88718,8000000.0
2008-01-14 06:45:00,1.88704,1.88706,1.88692,1.88701,8000000.0
2008-01-14 06:46:00,1.88692,1.88707,1.88678,1.88702,10000000.0
2008-01-14 06:47:00,1.88698,1.88703,1.88678,1.88678,8000000.0
2008-01-14 06:48:00,1.88661,1.88789,1.88661,1.88789,7000000.0
2008-01-14 06:49:00,1.88822,1.88829,1.88818,1.88829,8000000.0
2008-01-14 06:50:00,1.88826,1.88835,1.88799,1.88799,10000000.0
2008-01-14 06:51:00,1.88845,1.88845,1.88828,1.88833,10000000.0
2008-01-14 06:52:00,1.88757,1.88788,1.88754,1.88782,8000000.0
2008-01-14 06:53:00,1.88744,1.88745,1.88725,1.88725,8000000.0
2008-01-14 06:54:00,1.88727,1.88731,1.88717,1.88717,7000000.0
2008-01-14 06:55:00,1.88723,1.88742,1.887,1.88735,7000000.0
2008-01-14 06:56:00,1.88735,1.88735,1.88693,1.88703,8000000.0
2008-01-14 06:57:00,1.88715,1.88726,1.8871,1.88712,7000000.0
2008-01-14 06:58:00,1.88722,1.88722,1.88669,1.88669,7000000.0
2008-01-14 06:59:00,1.88695,1.88705,1.8867,1.88679,7000000.0
2008-01-14 07:00:00,1.88687,1.88727,1.88687,1.88727,7000000.0
2008-01-14 07:01:00,1.88726,1.88727,1.88699,1.88704,7000000.0
2008-01-14 07:02:00,1.88701,1.88702,1.88655,1.88655,9000000.0
2008-01-14 07:03:00,1.8866,1.8866,1.88606,1.88609,7000000.0
2008-01-14 07:04:00,1.88621,1.88626,1.88588,1.88588,8000000.0
2008-01-14 07:05:00,1.88575,1.88589,1.88565,1.88565,11000000.0
2008-01-14 07:06:00,1.88527,1.88598,1.88527,1.88572,11000000.0
2008-01-14 07:07:00,1.88591,1.88591,1.88578,1.88582,11000000.0
2008-01-14 07:08:00,1.88563,1.88569,1.88549,1.88556,9000000.0
2008-01-14 07:09:00,1.88579,1.88579,1.88558,1.88566,8000000.0
2008-01-14 07:10:00,1.88523,1.88549,1.88523,1.88524,7000000.0
2008-01-14 07:11:00,1.88526,1.88534,1.88503,1.88526,10000000.0
2008-01-14 07:12:00,1.88526,1.88559,1.88526,1.88559,7000000.0
2008-01-14 07:13:00,1.88568,1.88591,1.88568,1.88583,8000000.0
2008-01-14 07:14:00,1.88551,1.88596,1.88538,1.88596,7000000.0
2008-01-14 07:15:00,1.88581,1.88636,1.88552,1.88636,10000000.0
2008-01-14 07:16:00,1.88637,1.88651,1.88628,1.8863,8000000.0
2008-01-14 07:17:00,1.88617,1.88685,1.88617,1.88685,11000000.0
2008-01-14 07:18:00,1.88672,1.88675,1.8866,1.88674,8000000.0
2008-01-14 07:19:00,1.88676,1.88694,1.88674,1.88685,8000000.0
2008-01-14 07:20:00,1.88678,1.88704,1.8866,1.88704,9000000.0
2008-01-14 07:21:00,1.88704,1.88704,1.88677,1.88703,10000000.0
2008-01-14 07:22:00,1.88701,1.88701,1.88684,1.88695,11000000.0
2008-01-14 07:23:00,1.88702,1.88702,1.88674,1.88674,7000000.0
2008-01-14 07:24:00,1.88699,1.88699,1.8866,1.8866,9000000.0
2008-01-14 07:25:00,1.88671,1.88692,1.88668,1.88692,8000000.0
2008-01-14 07:26:00,1.88682,1.88697,1.88668,1.88678,7000000.0
2008-01-14 07:27:00,1.88693,1.88693,1.88668,1.88674,7000000.0
2008-01-14 07:28:00,1.8865,1.88664,1.88642,1.88658,7000000.0
2008-01-14 07:29:00,1.88615,1.88651,1.88615,1.88651,8000000.0
2008-01-14 07:30:00,1.88621,1.88644,1.88621,1.88644,8000000.0
2008-01-14 07:31:00,1.88634,1.88634,1.88616,1.88632,7000000.0
2008-01-14 07:32:00,1.88671,1.88674,1.88648,1.88659,9000000.0
2008-01-14 07:33:00,1.88658,1.88658,1.8864,1.8864,8000000.0
2008-01-14 07:34:00,1.88643,1.88656,1.88638,1.88646,11000000.0
2008-01-14 07:35:00,1.88667,1.8867,1.88649,1.88649,8000000.0
2008-01-14 07:36:00,1.88639,1.88687,1.88639,1.88687,7000000.0
2008-01-14 07:37:00,1.88675,1.88675,1.88665,1.88665,7000000.0
2008-01-14 07:38:00,1.88663,1.88663,1.88635,1.88662,11000000.0
2008-01-14 07:39:00,1.88661,1.88663,1.88652,1.88653,7000000.0
2008-01-14 07:40:00,1.88666,1.88666,1.88639,1.88639,8000000.0
2008-01-14 07:41:00,1.88657,1.88683,1.88656,1.88683,9000000.0
2008-01-14 07:42:00,1.88705,1.88705,1.88683,1.88689,11000000.0
2008-01-14 07:43:00,1.88693,1.88693,1.88668,1.88668,7000000.0
2008-01-14 07:44:00,1.887,1.887,1.8868,1.88693,7000000.0
2008-01-14 07:45:00,1.88721,1.88722,1.88709,1.88719,7000000.0
2008-01-14 07:46:00,1.88719,1.88732,1.88707,1.88732,10000000.0
2008-01-14 07:47:00,1.88738,1.88744,1.88735,1.88744,7000000.0
2008-01-14 07:48:00,1.88702,1.88706,1.88675,1.88699,8000000.0
2008-01-14 07:49:00,1.8871,1.88739,1.88703,1.88728,8000000.0
2008-01-14 07:50:00,1.88707,1.88724,1.88692,1.88719,7000000.0
2008-01-14 07:51:00,1.88736,1.88736,1.88718,1.88721,8000000.0
2008-01-14 07:52:00,1.8871,1.88727,1.88683,1.88726,10000000.0
2008-01-14 07:53:00,1.88692,1.88704,1.8868,1.8868,11000000.0
2008-01-14 07:54:00,1.88684,1.88712,1.88684,1.88688,9000000.0
2008-01-14 07:55:00,1.88678,1.88695,1.88678,1.88682,9000000.0
2008-01-14 07:56:00,1.8869,1.88701,1.88676,1.88676,9000000.0
2008-01-14 07:57:00,1.88666,1.88666,1.88634,1.88634,7000000.0
2008-01-14 07:58:00,1.88667,1.88669,1.88659,1.88666,7000000.0
2008-01-14 07:59:00,1.88645,1.88681,1.88629,1.88681,7000000.0
2008-01-14 08:00:00,1.88644,1.88648,1.886,1.886,8000000.0
2008-01-14 08:01:00,1.88596,1.88653,1.88596,1.88653,10000000.0
2008-01-14 08:02:00,1.88711,1.88714,1.88686,1.88686,7000000.0
2008-01-14 08:03:00,1.88665,1.88697,1.88665,1.88697,8000000.0
2008-01-14 08:04:00,1.8872,1.88721,1.88679,1.88679,8000000.0
2008-01-14 08:05:00,1.88704,1.88765,1.88704,1.88764,8000000.0
2008-01-14 08:06:00,1.88794,1.888,1.88594,1.88594,7000000.0
2008-01-14 08:07:00,1.88688,1.8871,1.88688,1.88692,7000000.0
2008-01-14 08:08:00,1.88704,1.88775,1.88704,1.88775,7000000.0
2008-01-14 08:09:00,1.88886,1.88971,1.88875,1.88916,7000000.0
2008-01-14 08:10:00,1.88897,1.88897,1.88882,1.8889,7000000.0
2008-01-14 08:11:00,1.88933,1.8906,1.88933,1.89041,8000000.0
2008-01-14 08:12:00,1.89032,1.89032,1.88971,1.88971,9000000.0
2008-01-14 08:13:00,1.88968,1.88984,1.88968,1.88984,7000000.0
2008-01-14 08:14:00,1.88982,1.88982,1.8895,1.8895,9000000.0
2008-01-14 08:15:00,1.88945,1.89035,1.88945,1.89035,8000000.0
2008-01-14 08:16:00,1.89042,1.89053,1.88989,1.8899,11000000.0
2008-01-14 08:17:00,1.8891,1.88938,1.8891,1.88928,7000000.0
2008-01-14 08:18:00,1.88915,1.88915,1.88872,1.88872,9000000.0
2008-01-14 08:19:00,1.88787,1.88787,1.88765,1.88784,7000000.0
2008-01-14 08:20:00,1.88775,1.88902,1.88775,1.88902,8000000.0
2008-01-14 08:21:00,1.88924,1.88945,1.88924,1.88928,8000000.0
2008-01-14 08:22:00,1.88939,1.88964,1.88939,1.88949,8000000.0
2008-01-14 08:23:00,1.88912,1.88912,1.88814,1.88814,7000000.0
2008-01-14 08:24:00,1.8884,1.88883,1.8884,1.88879,7000000.0
2008-01-14 08:25:00,1.88865,1.88865,1.88825,1.88862,8000000.0
2008-01-14 08:26:00,1.88879,1.88893,1.88849,1.88849,7000000.0
2008-01-14 08:27:00,1.88867,1.88869,1.88849,1.88849,10000000.0
2008-01-14 08:28:00,1.8882,1.88851,1.88812,1.88851,7000000.0
2008-01-14 08:29:00,1.88862,1.88862,1.88794,1.88794,10000000.0
2008-01-14 08:30:00,1.88786,1.88786,1.8875,1.8875,7000000.0
2008-01-14 08:31:00,1.88752,1.88779,1.88752,1.88779,10000000.0
2008-01-14 08:32:00,1.88799,1.88799,1.88778,1.88794,8000000.0
2008-01-14 08:33:00,1.88811,1.88825,1.88811,1.88824,7000000.0
2008-01-14 08:34:00,1.88822,1.88826,1.88735,1.88735,9000000.0
2008-01-14 08:35:00,1.88713,1.88751,1.88696,1.88698,9000000.0
2008-01-14 08:36:00,1.887,1.88722,1.88688,1.88709,8000000.0
2008-01-14 08:37:00,1.88701,1.88715,1.88685,1.88698,9000000.0
2008-01-14 08:38:00,1.88677,1.88693,1.88671,1.88677,10000000.0
2008-01-14 08:39:00,1.8867,1.8867,1.88619,1.88619,11000000.0
2008-01-14 08:40:00,1.88625,1.88653,1.88615,1.88653,8000000.0
2008-01-14 08:41:00,1.88667,1.88667,1.88628,1.88653,11000000.0
2008-01-14 08:42:00,1.88649,1.88664,1.88641,1.88654,10000000.0
2008-01-14 08:43:00,1.88638,1.88671,1.88631,1.88671,8000000.0
2008-01-14 08:44:00,1.8868,1.88733,1.8865,1.8865,10000000.0
2008-01-14 08:45:00,1.88631,1.88639,1.88624,1.88631,8000000.0
2008-01-14 08:46:00,1.88613,1.88738,1.88536,1.88738,8000000.0
2008-01-14 08:47:00,1.88725,1.88725,1.8871,1.8872,7000000.0
2008-01-14 08:48:00,1.88726,1.88748,1.88722,1.88732,10000000.0
2008-01-14 08:49:00,1.88714,1.88733,1.88687,1.88733,11000000.0
2008-01-14 08:50:00,1.88773,1.88788,1.88752,1.88768,7000000.0
2008-01-14 08:51:00,1.8876,1.88783,1.8876,1.88776,8000000.0
2008-01-14 08:52:00,1.88766,1.88769,1.8876,1.88762,9000000.0
2008-01-14 08:53:00,1.88784,1.88818,1.88762,1.88811,8000000.0
2008-01-14 08:54:00,1.88803,1.88815,1.88788,1.88793,8000000.0
2008-01-14 08:55:00,1.88808,1.88818,1.88795,1.88795,8000000.0
2008-01-14 08:56:00,1.88778,1.88798,1.88693,1.88693,7000000.0
2008-01-14 08:57:00,1.88684,1.88698,1.88684,1.8869,8000000.0
2008-01-14 08:58:00,1.88705,1.8873,1.88705,1.8873,7000000.0
2008-01-14 08:59:00,1.8874,1.88797,1.8874,1.88797,7000000.0
2008-01-14 09:00:00,1.88787,1.88787,1.88747,1.88762,8000000.0
2008-01-14 09:01:00,1.88739,1.88752,1.88718,1.88718,9000000.0
2008-01-14 09:02:00,1.88709,1.88753,1.88709,1.88753,10000000.0
2008-01-14 09:03:00,1.88763,1.88779,1.88748,1.88748,7000000.0
2008-01-14 09:04:00,1.88719,1.88732,1.88685,1.88685,7000000.0
2008-01-14 09:05:00,1.88581,1.88581,1.88563,1.8857,7000000.0
2008-01-14 09:06:00,1.8859,1.88626,1.88583,1.88583,11000000.0
2008-01-14 09:07:00,1.88597,1.88597,1.88574,1.88594,8000000.0
2008-01-14 09:08:00,1.88608,1.88625,1.88603,1.88622,7000000.0
2008-01-14 09:09:00,1.88631,1.88684,1.88631,1.88684,11000000.0
2008-01-14 09:10:00,1.88695,1.88729,1.88695,1.88698,7000000.0
2008-01-14 09:11:00,1.88682,1.88682,1.88649,1.8865,9000000.0
2008-01-14 09:12:00,1.88585,1.88604,1.88542,1.88542,8000000.0
2008-01-14 09:13:00,1.88553,1.8857,1.88538,1.88568,9000000.0
2008-01-14 09:14:00,1.8856,1.8856,1.88534,1.88553,11000000.0
2008-01-14 09:15:00,1.88594,1.88641,1.88594,1.88637,7000000.0
2008-01-14 09:16:00,1.88653,1.88658,1.88614,1.88614,8000000.0
2008-01-14 09:17:00,1.88591,1.88591,1.88553,1.88553,11000000.0
2008-01-14 09:18:00,1.88554,1.88554,1.88518,1.88518,8000000.0
2008-01-14 09:19:00,1.88534,1.88571,1.88534,1.88571,7000000.0
2008-01-14 09:20:00,1.8858,1.8858,1.88528,1.88528,7000000.0
2008-01-14 09:21:00,1.88489,1.88519,1.88487,1.88516,8000000.0
2008-01-14 09:22:00,1.88555,1.88583,1.8855,1.88563,8000000.0
2008-01-14 09:23:00,1.88539,1.88544,1.88527,1.88544,7000000.0
2008-01-14 09:24:00,1.88554,1.88586,1.88554,1.88586,8000000.0
2008-01-14 09:25:00,1.88571,1.88571,1.88513,1.88513,7000000.0
2008-01-14 09:26:00,1.88498,1.88559,1.88498,1.88552,11000000.0
2008-01-14 09:27:00,1.88524,1.88524,1.88506,1.88515,11000000.0
2008-01-14 09:28:00,1.88514,1.8854,1.88514,1.8854,9000000.0
2008-01-14 09:29:00,1.88555,1.88588,1.88555,1.88588,8000000.0
2008-01-14 09:30:00,1.88604,1.88609,1.88581,1.88585,7000000.0
2008-01-14 09:31:00,1.88561,1.88602,1.88561,1.88602,7000000.0
2008-01-14 09:32:00,1.8858,1.8858,1.88538,1.88538,7000000.0
2008-01-14 09:33:00,1.88507,1.88507,1.8845,1.88479,8000000.0
2008-01-14 09:34:00,1.88471,1.88495,1.8847,1.88489,7000000.0
2008-01-14 09:35:00,1.88514,1.88597,1.88514,1.88597,10000000.0
2008-01-14 09:36:00,1.88598,1.886,1.88573,1.88588,8000000.0
2008-01-14 09:37:00,1.88588,1.88598,1.88569,1.88582,11000000.0
2008-01-14 09:38:00,1.88555,1.88563,1.88376,1.88558,11000000.0
2008-01-14 09:39:00,1.88542,1.88542,1.88482,1.88482,7000000.0
2008-01-14 09:40:00,1.88463,1.88536,1.88455,1.88528,9000000.0
2008-01-14 09:41:00,1.88518,1.88525,1.88503,1.88521,8000000.0
2008-01-14 09:42:00,1.88568,1.88647,1.88568,1.88647,10000000.0
2008-01-14 09:43:00,1.88654,1.88727,1.88654,1.88713,11000000.0
2008-01-14 09:44:00,1.88723,1.88759,1.88722,1.8875,8000000.0
2008-01-14 09:45:00,1.8876,1.88814,1.88756,1.88814,7000000.0
2008-01-14 09:46:00,1.88864,1.88899,1.88864,1.88888,11000000.0
2008-01-14 09:47:00,1.88876,1.88942,1.88876,1.88942,9000000.0
2008-01-14 09:48:00,1.88916,1.88916,1.88895,1.88896,7000000.0
2008-01-14 09:49:00,1.88871,1.88882,1.88852,1.8886,11000000.0
2008-01-14 09:50:00,1.88862,1.88878,1.88859,1.88873,8000000.0
2008-01-14 09:51:00,1.88873,1.88873,1.8883,1.88842,8000000.0
2008-01-14 09:52:00,1.88862,1.88921,1.88846,1.88921,8000000.0
2008-01-14 09:53:00,1.88908,1.88931,1.88896,1.88896,10000000.0
2008-01-14 09:54:00,1.88909,1.88912,1.88872,1.88872,10000000.0
2008-01-14 09:55:00,1.88866,1.88866,1.8882,1.8882,8000000.0
2008-01-14 09:56:00,1.88799,1.88821,1.88799,1.88812,10000000.0
2008-01-14 09:57:00,1.88779,1.88804,1.88779,1.88804,8000000.0
2008-01-14 09:58:00,1.88844,1.88889,1.88844,1.88874,8000000.0
2008-01-14 09:59:00,1.88898,1.88898,1.88871,1.88871,10000000.0
2008-01-14 10:00:00,1.88915,1.88951,1.88915,1.88925,10000000.0
2008-01-14 10:01:00,1.8896,1.8896,1.88933,1.88942,10000000.0
2008-01-14 10:02:00,1.88928,1.88934,1.88891,1.88891,10000000.0
2008-01-14 10:03:00,1.8888,1.88898,1.8888,1.88898,7000000.0
2008-01-14 10:04:00,1.88896,1.88921,1.88888,1.88916,7000000.0
2008-01-14 10:05:00,1.88929,1.88929,1.8887,1.8887,11000000.0
2008-01-14 10:06:00,1.88875,1.88875,1.88794,1.88794,7000000.0
2008-01-14 10:07:00,1.88766,1.88766,1.88732,1.88742,7000000.0
2008-01-14 10:08:00,1.88739,1.88741,1.88725,1.88728,7000000.0
2008-01-14 10:09:00,1.88712,1.88737,1.8871,1.88737,7000000.0
2008-01-14 10:10:00,1.88717,1.88758,1.88717,1.88758,7000000.0
2008-01-14 10:11:00,1.88762,1.88762,1.88711,1.88715,7000000.0
2008-01-14 10:12:00,1.88727,1.88742,1.88703,1.88742,8000000.0
2008-01-14 10:13:00,1.88736,1.88741,1.8869,1.8869,8000000.0
2008-01-14 10:14:00,1.88676,1.8868,1.88656,1.8868,7000000.0
2008-01-14 10:15:00,1.88657,1.8869,1.88657,1.8869,10000000.0
2008-01-14 10:16:00,1.88742,1.8879,1.88742,1.8879,7000000.0
2008-01-14 10:17:00,1.88803,1.88804,1.88783,1.88799,11000000.0
2008-01-14 10:18:00,1.88802,1.88814,1.888,1.88812,8000000.0
2008-01-14 10:19:00,1.88826,1.88848,1.88825,1.88848,9000000.0
2008-01-14 10:20:00,1.88848,1.88849,1.88831,1.88849,7000000.0
2008-01-14 10:21:00,1.88843,1.88845,1.88839,1.8884,8000000.0
2008-01-14 10:22:00,1.88846,1.88861,1.88841,1.88861,7000000.0
2008-01-14 10:23:00,1.88856,1.88856,1.88833,1.88845,7000000.0
2008-01-14 10:24:00,1.8886,1.88879,1.88854,1.88879,7000000.0
2008-01-14 10:25:00,1.88881,1.88881,1.88855,1.88876,9000000.0
2008-01-14 10:26:00,1.88873,1.88881,1.88846,1.88881,11000000.0
2008-01-14 10:27:00,1.88887,1.88901,1.88876,1.889,8000000.0
2008-01-14 10:28:00,1.88895,1.8894,1.88895,1.8894,9000000.0
2008-01-14 10:29:00,1.88944,1.88944,1.88911,1.88932,8000000.0
2008-01-14 10:30:00,1.88937,1.88948,1.88929,1.88934,8000000.0
2008-01-14 10:31:00,1.88912,1.8894,1.88872,1.8894,7000000.0
2008-01-14 10:32:00,1.88951,1.88951,1.88921,1.88944,9000000.0
2008-01-14 10:33:00,1.88943,1.88974,1.88941,1.88974,7000000.0
2008-01-14 10:34:00,1.88988,1.88992,1.88967,1.88976,7000000.0
2008-01-14 10:35:00,1.88988,1.88988,1.88971,1.88985,7000000.0
2008-01-14 10:36:00,1.88971,1.88997,1.88941,1.88941,8000000.0
2008-01-14 10:37:00,1.88924,1.88931,1.88821,1.88821,8000000.0
2008-01-14 10:38:00,1.88809,1.88809,1.88776,1.88776,10000000.0
2008-01-14 10:39:00,1.88778,1.88794,1.88776,1.88784,8000000.0
2008-01-14 10:40:00,1.88765,1.88765,1.88709,1.88709,7000000.0
2008-01-14 10:41:00,1.88699,1.88732,1.88695,1.88703,9000000.0
2008-01-14 10:42:00,1.88709,1.88732,1.88709,1.88714,7000000.0
2008-01-14 10:43:00,1.88731,1.88766,1.88728,1.88749,10000000.0
2008-01-14 10:44:00,1.8877,1.8877,1.88747,1.88754,7000000.0
2008-01-14 10:45:00,1.88751,1.88755,1.88742,1.88743,8000000.0
2008-01-14 10:46:00,1.88716,1.88745,1.88716,1.88745,8000000.0
2008-01-14 10:47:00,1.8876,1.88787,1.8876,1.8878,7000000.0
2008-01-14 10:48:00,1.88764,1.88764,1.88744,1.88751,8000000.0
2008-01-14 10:49:00,1.88734,1.88765,1.88734,1.88765,9000000.0
2008-01-14 10:50:00,1.88751,1.88751,1.88732,1.88732,8000000.0
2008-01-14 10:51:00,1.88723,1.88729,1.8871,1.88718,9000000.0
2008-01-14 10:52:00,1.88736,1.88745,1.88726,1.88739,8000000.0
2008-01-14 10:53:00,1.88737,1.88744,1.88709,1.88709,9000000.0
2008-01-14 10:54:00,1.88693,1.88707,1.88683,1.88689,10000000.0
2008-01-14 10:55:00,1.88677,1.88682,1.88657,1.88657,7000000.0
2008-01-14 10:56:00,1.88567,1.88567,1.88284,1.88464,7000000.0
2008-01-14 10:57:00,1.88524,1.88537,1.88516,1.88519,8000000.0
2008-01-14 10:58:00,1.88529,1.88529,1.88517,1.88525,7000000.0
2008-01-14 10:59:00,1.88514,1.88575,1.88514,1.88575,11000000.0
2008-01-14 11:00:00,1.88564,1.88592,1.8844,1.8844,7000000.0
2008-01-14 11:01:00,1.88571,1.8861,1.88571,1.88604,8000000.0
2008-01-14 11:02:00,1.88611,1.88612,1.886,1.88604,7000000.0
2008-01-14 11:03:00,1.88605,1.88617,1.88594,1.88604,11000000.0
2008-01-14 11:04:00,1.88594,1.88594,1.88553,1.8856,11000000.0
2008-01-14 11:05:00,1.88592,1.88626,1.88592,1.88611,7000000.0
2008-01-14 11:06:00,1.88623,1.88632,1.88618,1.88618,8000000.0
2008-01-14 11:07:00,1.88616,1.88626,1.88603,1.88615,7000000.0
2008-01-14 11:08:00,1.88645,1.88725,1.88645,1.88725,9000000.0
2008-01-14 11:09:00,1.88684,1.88684,1.8865,1.8865,8000000.0
2008-01-14 11:10:00,1.88609,1.88609,1.88577,1.88607,8000000.0
2008-01-14 11:11:00,1.88614,1.88618,1.8859,1.8859,10000000.0
2008-01-14 11:12:00,1.88575,1.88578,1.88567,1.88576,7000000.0
2008-01-14 11:13:00,1.88581,1.88596,1.88558,1.88596,11000000.0
2008-01-14 11:14:00,1.88604,1.88604,1.88584,1.88585,11000000.0
2008-01-14 11:15:00,1.88598,1.88598,1.88567,1.88567,7000000.0
2008-01-14 11:16:00,1.88552,1.88552,1.8853,1.88545,7000000.0
2008-01-14 11:17:00,1.88484,1.88535,1.88463,1.88535,7000000.0
2008-01-14 11:18:00,1.88562,1.88565,1.88524,1.88564,10000000.0
2008-01-14 11:19:00,1.88576,1.88601,1.88574,1.88583,11000000.0
2008-01-14 11:20:00,1.88566,1.88566,1.88535,1.88535,8000000.0
2008-01-14 11:21:00,1.88471,1.88575,1.88471,1.88575,7000000.0
2008-01-14 11:22:00,1.88591,1.88598,1.88561,1.88598,8000000.0
2008-01-14 11:23:00,1.88611,1.88654,1.88611,1.88654,8000000.0
2008-01-14 11:24:00,1.8869,1.88736,1.8869,1.88706,7000000.0
2008-01-14 11:25:00,1.88672,1.8868,1.88652,1.88652,8000000.0
2008-01-14 11:26:00,1.88658,1.88693,1.88642,1.88642,11000000.0
2008-01-14 11:27:00,1.8864,1.8864,1.88618,1.8864,8000000.0
2008-01-14 11:28:00,1.88675,1.88689,1.88668,1.88672,7000000.0
2008-01-14 11:29:00,1.88669,1.88681,1.88649,1.88681,8000000.0
2008-01-14 11:30:00,1.88712,1.88722,1.88695,1.88706,7000000.0
2008-01-14 11:31:00,1.88712,1.88734,1.88708,1.88731,11000000.0
2008-01-14 11:32:00,1.8876,1.8878,1.8876,1.88772,11000000.0
2008-01-14 11:33:00,1.88795,1.88829,1.88787,1.88829,7000000.0
2008-01-14 11:34:00,1.88808,1.88808,1.88783,1.88797,7000000.0
2008-01-14 11:35:00,1.88818,1.88818,1.88796,1.88799,10000000.0
2008-01-14 11:36:00,1.88785,1.888,1.88782,1.88792,8000000.0
2008-01-14 11:37:00,1.88799,1.8882,1.88761,1.88771,8000000.0
2008-01-14 11:38:00,1.8874,1.88747,1.88737,1.88747,9000000.0
2008-01-14 11:39:00,1.88707,1.88745,1.88707,1.88745,9000000.0
2008-01-14 11:40:00,1.88748,1.88748,1.88721,1.88742,11000000.0
2008-01-14 11:41:00,1.8874,1.8874,1.88723,1.88724,11000000.0
2008-01-14 11:42:00,1.88716,1.88777,1.88716,1.88777,11000000.0
2008-01-14 11:43:00,1.88727,1.88756,1.88727,1.88743,7000000.0
2008-01-14 11:44:00,1.8878,1.88831,1.8878,1.88831,7000000.0
2008-01-14 11:45:00,1.88807,1.88837,1.88807,1.88814,11000000.0
2008-01-14 11:46:00,1.88746,1.88746,1.88639,1.88639,7000000.0
2008-01-14 11:47:00,1.88662,1.88702,1.88662,1.88699,9000000.0
2008-01-14 11:48:00,1.88679,1.88679,1.88618,1.88622,10000000.0
2008-01-14 11:49:00,1.88616,1.88652,1.88616,1.88652,7000000.0
2008-01-14 11:50:00,1.8866,1.88663,1.88577,1.88577,7000000.0
2008-01-14 11:51:00,1.88522,1.88522,1.88464,1.88513,8000000.0
2008-01-14 11:52:00,1.88532,1.88535,1.88514,1.88526,10000000.0
2008-01-14 11:53:00,1.88532,1.88539,1.88522,1.88525,10000000.0
2008-01-14 11:54:00,1.88531,1.88534,1.88524,1.88531,9000000.0
2008-01-14 11:55:00,1.88491,1.88498,1.88479,1.88493,8000000.0
2008-01-14 11:56:00,1.88483,1.88483,1.88447,1.88448,11000000.0
2008-01-14 11:57:00,1.88477,1.88508,1.88477,1.88494,8000000.0
2008-01-14 11:58:00,1.88481,1.88488,1.8847,1.88483,9000000.0
2008-01-14 11:59:00,1.88478,1.88491,1.8847,1.88491,7000000.0
2008-01-14 12:00:00,1.88518,1.88556,1.88518,1.88556,7000000.0
2008-01-14 12:01:00,1.88571,1.88571,1.88541,1.88543,10000000.0
2008-01-14 12:02:00,1.88544,1.88553,1.88526,1.88527,10000000.0
2008-01-14 12:03:00,1.88534,1.88553,1.88534,1.88553,7000000.0
2008-01-14 12:04:00,1.88557,1.88574,1.88549,1.88574,9000000.0
2008-01-14 12:05:00,1.88556,1.88567,1.88545,1.88561,11000000.0
2008-01-14 12:06:00,1.88575,1.88587,1.88563,1.88563,7000000.0
2008-01-14 12:07:00,1.88588,1.88598,1.8858,1.88589,7000000.0
2008-01-14 12:08:00,1.88595,1.886,1.88584,1.88585,9000000.0
2008-01-14 12:09:00,1.88658,1.88705,1.88658,1.88667,8000000.0
2008-01-14 12:10:00,1.88615,1.88702,1.88601,1.88693,8000000.0
2008-01-14 12:11:00,1.88687,1.88702,1.88675,1.88702,7000000.0
2008-01-14 12:12:00,1.88664,1.88693,1.88642,1.8869,7000000.0
2008-01-14 12:13:00,1.88696,1.88696,1.88619,1.88619,10000000.0
2008-01-14 12:14:00,1.88591,1.88591,1.88574,1.88586,8000000.0
2008-01-14 12:15:00,1.88566,1.88566,1.88518,1.88545,8000000.0
2008-01-14 12:16:00,1.88601,1.88632,1.88587,1.88632,8000000.0
2008-01-14 12:17:00,1.88637,1.88637,1.88589,1.88589,8000000.0
2008-01-14 12:18:00,1.88572,1.88592,1.88566,1.88579,11000000.0
2008-01-14 12:19:00,1.88553,1.88572,1.88553,1.88567,9000000.0
2008-01-14 12:20:00,1.88574,1.88574,1.88555,1.88571,10000000.0
2008-01-14 12:21:00,1.88529,1.88544,1.88346,1.88346,7000000.0
2008-01-14 12:22:00,1.8856,1.88592,1.8856,1.88592,8000000.0
2008-01-14 12:23:00,1.88596,1.88613,1.88595,1.88595,7000000.0
2008-01-14 12:24:00,1.88608,1.88626,1.88607,1.88626,7000000.0
2008-01-14 12:25:00,1.88603,1.88616,1.88597,1.88602,9000000.0
2008-01-14 12:26:00,1.88609,1.88612,1.88602,1.88609,8000000.0
2008-01-14 12:27:00,1.88595,1.88595,1.88562,1.88583,10000000.0
2008-01-14 12:28:00,1.88597,1.8862,1.88575,1.8858,9000000.0
2008-01-14 12:29:00,1.88586,1.88602,1.88565,1.8857,9000000.0
2008-01-14 12:30:00,1.88561,1.88592,1.88548,1.88592,7000000.0
2008-01-14 12:31:00,1.88575,1.88575,1.88538,1.88562,11000000.0
2008-01-14 12:32:00,1.88569,1.88588,1.88569,1.88573,7000000.0
2008-01-14 12:33:00,1.88546,1.88547,1.88536,1.88536,7000000.0
2008-01-14 12:34:00,1.88537,1.88559,1.88537,1.88544,7000000.0
2008-01-14 12:35:00,1.88546,1.88546,1.8853,1.8853,8000000.0
2008-01-14 12:36:00,1.88533,1.88533,1.88475,1.88475,8000000.0
2008-01-14 12:37:00,1.88453,1.8849,1.88448,1.8849,9000000.0
2008-01-14 12:38:00,1.88492,1.885,1.8845,1.88471,8000000.0
2008-01-14 12:39:00,1.88456,1.88464,1.88456,1.88456,9000000.0
2008-01-14 12:40:00,1.88455,1.88458,1.88418,1.8842,7000000.0
2008-01-14 12:41:00,1.8842,1.88425,1.88405,1.88425,8000000.0
2008-01-14 12:42:00,1.88412,1.88437,1.88412,1.88435,9000000.0
2008-01-14 12:43:00,1.88452,1.88473,1.8845,1.8845,9000000.0
2008-01-14 12:44:00,1.88469,1.88478,1.88459,1.88477,8000000.0
2008-01-14 12:45:00,1.88482,1.8852,1.88466,1.88515,10000000.0
2008-01-14 12:46:00,1.88517,1.88534,1.88517,1.88531,9000000.0
2008-01-14 12:47:00,1.88541,1.88541,1.88393,1.88393,10000000.0
2008-01-14 12:48:00,1.88369,1.88424,1.88369,1.884,11000000.0
2008-01-14 12:49:00,1.88377,1.88379,1.88357,1.8837,7000000.0
2008-01-14 12:50:00,1.88361,1.88361,1.8831,1.88314,7000000.0
2008-01-14 12:51:00,1.88362,1.88362,1.88326,1.88358,8000000.0
2008-01-14 12:52:00,1.88392,1.88404,1.88368,1.88397,11000000.0
2008-01-14 12:53:00,1.88383,1.88383,1.88356,1.88364,8000000.0
2008-01-14 12:54:00,1.8835,1.8835,1.88327,1.88332,7000000.0
2008-01-14 12:55:00,1.88339,1.88349,1.88329,1.88349,8000000.0
2008-01-14 12:56:00,1.88321,1.88324,1.88307,1.88324,7000000.0
2008-01-14 12:57:00,1.8832,1.8832,1.88287,1.883,7000000.0
2008-01-14 12:58:00,1.88304,1.88307,1.88293,1.88293,8000000.0
2008-01-14 12:59:00,1.88297,1.88319,1.88297,1.88315,7000000.0
2008-01-14 13:00:00,1.8831,1.88313,1.883,1.883,8000000.0
2008-01-14 13:01:00,1.88283,1.88283,1.88263,1.88263,8000000.0
2008-01-14 13:02:00,1.88294,1.88305,1.88284,1.88287,7000000.0
2008-01-14 13:03:00,1.88291,1.88296,1.88277,1.88284,8000000.0
2008-01-14 13:04:00,1.88275,1.88324,1.88275,1.88324,7000000.0
2008-01-14 13:05:00,1.88372,1.88372,1.88325,1.88325,8000000.0
2008-01-14 13:06:00,1.8832,1.8832,1.88291,1.88299,7000000.0
2008-01-14 13:07:00,1.88305,1.88331,1.88305,1.88331,7000000.0
2008-01-14 13:08:00,1.8837,1.88377,1.8833,1.88331,10000000.0
2008-01-14 13:09:00,1.88315,1.88318,1.88288,1.88289,7000000.0
2008-01-14 13:10:00,1.88314,1.88347,1.88314,1.88319,9000000.0
2008-01-14 13:11:00,1.8832,1.8832,1.88282,1.88307,8000000.0
2008-01-14 13:12:00,1.88316,1.88333,1.88309,1.88328,8000000.0
2008-01-14 13:13:00,1.88308,1.88309,1.88294,1.88294,9000000.0
2008-01-14 13:14:00,1.88277,1.8829,1.88263,1.8829,7000000.0
2008-01-14 13:15:00,1.88311,1.8834,1.88311,1.8834,8000000.0
2008-01-14 13:16:00,1.88335,1.88335,1.88317,1.88333,8000000.0
2008-01-14 13:17:00,1.8834,1.8834,1.88296,1.88296,9000000.0
2008-01-14 13:18:00,1.88315,1.88329,1.88298,1.88329,10000000.0
2008-01-14 13:19:00,1.88345,1.88365,1.88345,1.88354,8000000.0
2008-01-14 13:20:00,1.88357,1.88382,1.88357,1.88368,8000000.0
2008-01-14 13:21:00,1.88363,1.88363,1.88348,1.88359,7000000.0
2008-01-14 13:22:00,1.88368,1.88368,1.88306,1.88351,11000000.0
2008-01-14 13:23:00,1.88355,1.88374,1.88352,1.88374,8000000.0
2008-01-14 13:24:00,1.8837,1.8837,1.88365,1.88365,7000000.0
2008-01-14 13:25:00,1.88363,1.88387,1.88361,1.88379,11000000.0
2008-01-14 13:26:00,1.88393,1.88407,1.88378,1.88407,10000000.0
2008-01-14 13:27:00,1.88446,1.88483,1.88446,1.88479,8000000.0
2008-01-14 13:28:00,1.88463,1.88463,1.88433,1.88433,21000000.0
2008-01-14 13:29:00,1.88424,1.88426,1.88414,1.88416,17000000.0
2008-01-14 13:30:00,1.88413,1.8843,1.88413,1.88424,7000000.0
2008-01-14 13:31:00,1.88423,1.88448,1.88423,1.88448,9000000.0
2008-01-14 13:32:00,1.88452,1.88452,1.88414,1.88414,14000000.0
2008-01-14 13:33:00,1.88413,1.88416,1.88405,1.88414,14000000.0
2008-01-14 13:34:00,1.8842,1.8842,1.88399,1.88419,31000000.0
2008-01-14 13:35:00,1.88434,1.88444,1.88425,1.88425,17000000.0
2008-01-14 13:36:00,1.88414,1.88414,1.88395,1.88403,24000000.0
2008-01-14 13:37:00,1.8842,1.88479,1.8842,1.88479,10000000.0
2008-01-14 13:38:00,1.88485,1.8851,1.88485,1.88498,18000000.0
2008-01-14 13:39:00,1.885,1.88507,1.88483,1.88507,15000000.0
2008-01-14 13:40:00,1.88524,1.88524,1.88492,1.8851,29000000.0
2008-01-14 13:41:00,1.88517,1.88521,1.88492,1.88505,13000000.0
2008-01-14 13:42:00,1.88475,1.88536,1.88475,1.88519,8000000.0
2008-01-14 13:43:00,1.88519,1.88536,1.8851,1.8851,10000000.0
2008-01-14 13:44:00,1.88524,1.88545,1.88517,1.88536,26000000.0
2008-01-14 13:45:00,1.88529,1.88555,1.88524,1.88537,22000000.0
2008-01-14 13:46:00,1.88561,1.88568,1.88539,1.88553,19000000.0
2008-01-14 13:47:00,1.8855,1.88573,1.8855,1.88573,17000000.0
2008-01-14 13:48:00,1.88565,1.88579,1.88565,1.88574,22000000.0
2008-01-14 13:49:00,1.88569,1.88571,1.88564,1.8857,24000000.0
2008-01-14 13:50:00,1.88584,1.8862,1.88584,1.8862,15000000.0
2008-01-14 13:51:00,1.88608,1.88608,1.88598,1.88603,22000000.0
2008-01-14 13:52:00,1.88584,1.8859,1.88559,1.8859,32000000.0
2008-01-14 13:53:00,1.88584,1.88587,1.88572,1.88572,28000000.0
2008-01-14 13:54:00,1.88603,1.8861,1.88577,1.88595,31000000.0
2008-01-14 13:55:00,1.88587,1.88591,1.88556,1.88556,20000000.0
2008-01-14 13:56:00,1.88541,1.88541,1.88502,1.88529,24000000.0
2008-01-14 13:57:00,1.88514,1.88552,1.88514,1.88552,34000000.0
2008-01-14 13:58:00,1.88551,1.88556,1.88542,1.88556,16000000.0
2008-01-14 13:59:00,1.88549,1.88556,1.88499,1.88499,30000000.0
2008-01-14 14:00:00,1.88496,1.88509,1.88488,1.88488,39000000.0
2008-01-14 14:01:00,1.88505,1.88517,1.885,1.88517,30000000.0
2008-01-14 14:02:00,1.88533,1.88572,1.88515,1.88515,19000000.0
2008-01-14 14:03:00,1.88485,1.88505,1.88475,1.88505,23000000.0
2008-01-14 14:04:00,1.8852,1.88543,1.88505,1.88505,33000000.0
2008-01-14 14:05:00,1.88502,1.88518,1.88502,1.88509,28000000.0
2008-01-14 14:06:00,1.88513,1.8852,1.88505,1.88517,31000000.0
2008-01-14 14:07:00,1.88532,1.88541,1.88504,1.88538,31000000.0
2008-01-14 14:08:00,1.88569,1.88658,1.88569,1.88658,27000000.0
2008-01-14 14:09:00,1.88685,1.88701,1.88682,1.88685,27000000.0
2008-01-14 14:10:00,1.88678,1.88694,1.88677,1.88688,24000000.0
2008-01-14 14:11:00,1.88666,1.88674,1.88662,1.88664,21000000.0
2008-01-14 14:12:00,1.88667,1.88672,1.8859,1.8859,22000000.0
2008-01-14 14:13:00,1.88575,1.88585,1.88569,1.8857,13000000.0
2008-01-14 14:14:00,1.88563,1.88594,1.88563,1.8859,21000000.0
2008-01-14 14:15:00,1.88557,1.88581,1.88543,1.88565,25000000.0
2008-01-14 14:16:00,1.88567,1.8859,1.88557,1.88567,26000000.0
2008-01-14 14:17:00,1.88552,1.88594,1.88552,1.88594,32000000.0
2008-01-14 14:18:00,1.88596,1.88615,1.88592,1.88615,27000000.0
2008-01-14 14:19:00,1.88614,1.88614,1.88592,1.88592,35000000.0
2008-01-14 14:20:00,1.88587,1.88602,1.88582,1.88586,32000000.0
2008-01-14 14:21:00,1.88568,1.88568,1.88508,1.88513,39000000.0
2008-01-14 14:22:00,1.88503,1.88519,1.88481,1.88484,22000000.0
2008-01-14 14:23:00,1.8846,1.88479,1.88438,1.8845,40000000.0
2008-01-14 14:24:00,1.88462,1.88462,1.88449,1.8846,10000000.0
2008-01-14 14:25:00,1.88477,1.88477,1.88452,1.8846,35000000.0
2008-01-14 14:26:00,1.88461,1.8847,1.88453,1.88468,18000000.0
2008-01-14 14:27:00,1.88454,1.88467,1.88442,1.88442,28000000.0
2008-01-14 14:28:00,1.88474,1.88474,1.88441,1.88455,21000000.0
2008-01-14 14:29:00,1.88445,1.88461,1.88431,1.88431,16000000.0
2008-01-14 14:30:00,1.88412,1.88413,1.88392,1.88413,25000000.0
2008-01-14 14:31:00,1.88397,1.88405,1.88389,1.88392,26000000.0
2008-01-14 14:32:00,1.8839,1.88393,1.88384,1.88388,32000000.0
2008-01-14 14:33:00,1.88383,1.88391,1.88377,1.88391,20000000.0
2008-01-14 14:34:00,1.88404,1.88404,1.88369,1.88369,25000000.0
2008-01-14 14:35:00,1.88379,1.88419,1.88379,1.88404,23000000.0
2008-01-14 14:36:00,1.88457,1.88457,1.88411,1.88411,11000000.0
2008-01-14 14:37:00,1.88415,1.88416,1.88406,1.88414,41000000.0
2008-01-14 14:38:00,1.88409,1.88409,1.88338,1.8835,54000000.0
2008-01-14 14:39:00,1.88349,1.88372,1.88349,1.88366,36000000.0
2008-01-14 14:40:00,1.8837,1.88387,1.88363,1.88384,36000000.0
2008-01-14 14:41:00,1.88386,1.88392,1.88386,1.88392,41000000.0
2008-01-14 14:42:00,1.88386,1.88418,1.88386,1.884,19000000.0
2008-01-14 14:43:00,1.8841,1.8841,1.88372,1.88372,20000000.0
2008-01-14 14:44:00,1.88345,1.88345,1.88289,1.88289,25000000.0
2008-01-14 14:45:00,1.88271,1.88281,1.88255,1.88255,33000000.0
2008-01-14 14:46:00,1.88275,1.88322,1.88275,1.88309,11000000.0
2008-01-14 14:47:00,1.88352,1.88352,1.883,1.883,7000000.0
2008-01-14 14:48:00,1.88328,1.88342,1.88316,1.88342,21000000.0
2008-01-14 14:49:00,1.88306,1.88308,1.8826,1.88268,32000000.0
2008-01-14 14:50:00,1.883,1.88348,1.883,1.88323,33000000.0
2008-01-14 14:51:00,1.88332,1.88332,1.88284,1.88284,37000000.0
2008-01-14 14:52:00,1.88281,1.88282,1.88275,1.88279,17000000.0
2008-01-14 14:53:00,1.88296,1.88308,1.88292,1.88308,22000000.0
2008-01-14 14:54:00,1.88297,1.88321,1.88289,1.88315,17000000.0
2008-01-14 14:55:00,1.88308,1.88335,1.88271,1.88307,7000000.0
2008-01-14 14:56:00,1.88304,1.88318,1.8829,1.88293,21000000.0
2008-01-14 14:57:00,1.88296,1.883,1.88287,1.88288,12000000.0
2008-01-14 14:58:00,1.88243,1.88274,1.88237,1.88274,31000000.0
2008-01-14 14:59:00,1.88273,1.88277,1.88264,1.88277,20000000.0
2008-01-14 15:00:00,1.8828,1.8828,1.88269,1.88273,32000000.0
2008-01-14 15:01:00,1.88287,1.88287,1.88264,1.88279,14000000.0
2008-01-14 15:02:00,1.88263,1.88279,1.88245,1.88252,26000000.0
2008-01-14 15:03:00,1.88305,1.88309,1.88293,1.88296,30000000.0
2008-01-14 15:04:00,1.88312,1.88349,1.88312,1.88344,29000000.0
2008-01-14 15:05:00,1.88333,1.88349,1.88304,1.88314,28000000.0
2008-01-14 15:06:00,1.88294,1.88321,1.88294,1.88321,16000000.0
2008-01-14 15:07:00,1.88316,1.88316,1.88297,1.88297,26000000.0
2008-01-14 15:08:00,1.88264,1.88264,1.88232,1.88232,25000000.0
2008-01-14 15:09:00,1.88242,1.88286,1.88242,1.88286,34000000.0
2008-01-14 15:10:00,1.88274,1.88318,1.88268,1.88318,36000000.0
2008-01-14 15:11:00,1.88356,1.88373,1.8835,1.88359,27000000.0
2008-01-14 15:12:00,1.88343,1.88376,1.88343,1.88368,26000000.0
2008-01-14 15:13:00,1.8838,1.88407,1.8838,1.88395,41000000.0
2008-01-14 15:14:00,1.88418,1.88451,1.88418,1.88443,30000000.0
2008-01-14 15:15:00,1.88413,1.88413,1.88365,1.88365,21000000.0
2008-01-14 15:16:00,1.88378,1.88402,1.88378,1.88402,9000000.0
2008-01-14 15:17:00,1.88407,1.88413,1.88396,1.88413,26000000.0
2008-01-14 15:18:00,1.884,1.884,1.88358,1.88358,10000000.0
2008-01-14 15:19:00,1.88375,1.88375,1.88357,1.8837,16000000.0
2008-01-14 15:20:00,1.88371,1.88371,1.88359,1.88359,20000000.0
2008-01-14 15:21:00,1.88375,1.88392,1.88375,1.8839,12000000.0
2008-01-14 15:22:00,1.88377,1.8838,1.88355,1.88355,22000000.0
2008-01-14 15:23:00,1.88336,1.88343,1.88309,1.88309,36000000.0
2008-01-14 15:24:00,1.88273,1.88292,1.88273,1.88292,20000000.0
2008-01-14 15:25:00,1.88301,1.88305,1.88293,1.88294,14000000.0
2008-01-14 15:26:00,1.88276,1.88276,1.88249,1.88251,40000000.0
2008-01-14 15:27:00,1.88238,1.88275,1.88238,1.88274,32000000.0
2008-01-14 15:28:00,1.88295,1.88344,1.88291,1.88344,55000000.0
2008-01-14 15:29:00,1.88416,1.88521,1.88253,1.88253,47000000.0
2008-01-14 15:30:00,1.88187,1.8838,1.88118,1.88374,71000000.0
2008-01-14 15:31:00,1.88453,1.88467,1.88453,1.88464,58000000.0
2008-01-14 15:32:00,1.88465,1.88507,1.8846,1.88507,25000000.0
2008-01-14 15:33:00,1.88533,1.8854,1.88527,1.88538,32000000.0
2008-01-14 15:34:00,1.88545,1.8857,1.88545,1.8855,22000000.0
2008-01-14 15:35:00,1.88581,1.88598,1.88514,1.88598,30000000.0
2008-01-14 15:36:00,1.88615,1.8862,1.8861,1.8862,23000000.0
2008-01-14 15:37:00,1.88605,1.88605,1.88566,1.88577,24000000.0
2008-01-14 15:38:00,1.88547,1.88547,1.88513,1.88513,61000000.0
2008-01-14 15:39:00,1.88544,1.8856,1.88518,1.88518,40000000.0
2008-01-14 15:40:00,1.88525,1.88535,1.88484,1.88484,37000000.0
2008-01-14 15:41:00,1.88496,1.88528,1.88495,1.88498,43000000.0
2008-01-14 15:42:00,1.88533,1.88553,1.88489,1.8849,41000000.0
2008-01-14 15:43:00,1.88496,1.88536,1.88487,1.88487,30000000.0
2008-01-14 15:44:00,1.88455,1.88455,1.88435,1.88451,29000000.0
2008-01-14 15:45:00,1.8844,1.8845,1.88436,1.88438,36000000.0
2008-01-14 15:46:00,1.88428,1.88429,1.88407,1.88425,24000000.0
2008-01-14 15:47:00,1.88446,1.88446,1.88431,1.88431,31000000.0
2008-01-14 15:48:00,1.8843,1.88449,1.88427,1.88437,33000000.0
2008-01-14 15:49:00,1.88493,1.88512,1.88489,1.88499,25000000.0
2008-01-14 15:50:00,1.88483,1.88483,1.88452,1.88458,11000000.0
2008-01-14 15:51:00,1.88439,1.88476,1.88439,1.88457,37000000.0
2008-01-14 15:52:00,1.8846,1.88491,1.8846,1.88461,23000000.0
2008-01-14 15:53:00,1.88449,1.88449,1.88436,1.88449,15000000.0
2008-01-14 15:54:00,1.88462,1.88484,1.88462,1.88482,26000000.0
2008-01-14 15:55:00,1.88482,1.88482,1.88444,1.88444,33000000.0
2008-01-14 15:56:00,1.88414,1.88416,1.88409,1.8841,36000000.0
2008-01-14 15:57:00,1.88403,1.8841,1.88394,1.88394,34000000.0
2008-01-14 15:58:00,1.88362,1.88362,1.8831,1.8831,24000000.0
2008-01-14 15:59:00,1.88321,1.8835,1.88321,1.8834,23000000.0
2008-01-14 16:00:00,1.88386,1.88386,1.88281,1.88281,51000000.0
2008-01-14 16:01:00,1.88263,1.88267,1.88247,1.88262,31000000.0
2008-01-14 16:02:00,1.88253,1.88253,1.88217,1.88224,29000000.0
2008-01-14 16:03:00,1.8821,1.8821,1.88186,1.88202,51000000.0
2008-01-14 16:04:00,1.88222,1.88261,1.88222,1.88261,38000000.0
2008-01-14 16:05:00,1.88239,1.88249,1.88217,1.88239,37000000.0
2008-01-14 16:06:00,1.88242,1.88242,1.88217,1.88217,33000000.0
2008-01-14 16:07:00,1.88193,1.88233,1.88193,1.88233,37000000.0
2008-01-14 16:08:00,1.88208,1.88209,1.88188,1.88209,37000000.0
2008-01-14 16:09:00,1.88205,1.88219,1.88205,1.88219,44000000.0
2008-01-14 16:10:00,1.88266,1.88266,1.8822,1.8822,41000000.0
2008-01-14 16:11:00,1.88175,1.8818,1.88168,1.8818,27000000.0
2008-01-14 16:12:00,1.88177,1.88177,1.88152,1.88165,22000000.0
2008-01-14 16:13:00,1.88193,1.88203,1.88183,1.88186,38000000.0
2008-01-14 16:14:00,1.88176,1.88176,1.88155,1.88156,41000000.0
2008-01-14 16:15:00,1.88157,1.88198,1.8815,1.88164,42000000.0
2008-01-14 16:16:00,1.88157,1.88226,1.88157,1.88206,45000000.0
2008-01-14 16:17:00,1.88208,1.88227,1.88208,1.88215,22000000.0
2008-01-14 16:18:00,1.882,1.88224,1.882,1.88213,49000000.0
2008-01-14 16:19:00,1.88248,1.88299,1.88248,1.88295,27000000.0
2008-01-14 16:20:00,1.88312,1.88312,1.88277,1.88277,52000000.0
2008-01-14 16:21:00,1.88278,1.88286,1.88261,1.88286,37000000.0
2008-01-14 16:22:00,1.88268,1.88273,1.88259,1.8827,50000000.0
2008-01-14 16:23:00,1.88291,1.883,1.88274,1.88295,48000000.0
2008-01-14 16:24:00,1.883,1.88381,1.883,1.88374,44000000.0
2008-01-14 16:25:00,1.88378,1.88379,1.88372,1.88373,28000000.0
2008-01-14 16:26:00,1.88364,1.88367,1.88335,1.88344,41000000.0
2008-01-14 16:27:00,1.88375,1.88376,1.88349,1.8837,46000000.0
2008-01-14 16:28:00,1.88422,1.8846,1.88422,1.88455,34000000.0
2008-01-14 16:29:00,1.88456,1.88457,1.88434,1.88434,24000000.0
2008-01-14 16:30:00,1.88427,1.88429,1.88406,1.8841,43000000.0
2008-01-14 16:31:00,1.88419,1.88419,1.88382,1.88401,36000000.0
2008-01-14 16:32:00,1.88428,1.88475,1.88428,1.88471,34000000.0
2008-01-14 16:33:00,1.88499,1.88499,1.88441,1.88441,41000000.0
2008-01-14 16:34:00,1.88459,1.88459,1.88436,1.88436,29000000.0
2008-01-14 16:35:00,1.88434,1.88487,1.88434,1.88487,53000000.0
2008-01-14 16:36:00,1.88481,1.88481,1.88445,1.88459,43000000.0
2008-01-14 16:37:00,1.88462,1.88475,1.88456,1.88474,56000000.0
2008-01-14 16:38:00,1.88477,1.88488,1.88463,1.88488,34000000.0
2008-01-14 16:39:00,1.8848,1.8848,1.88436,1.88436,43000000.0
2008-01-14 16:40:00,1.88425,1.88448,1.8842,1.88423,63000000.0
2008-01-14 16:41:00,1.8843,1.88469,1.88429,1.88456,44000000.0
2008-01-14 16:42:00,1.8843,1.8843,1.8841,1.88427,57000000.0
2008-01-14 16:43:00,1.88405,1.88423,1.88403,1.88403,20000000.0
2008-01-14 16:44:00,1.88426,1.8844,1.88419,1.88425,34000000.0
2008-01-14 16:45:00,1.88426,1.88428,1.88405,1.88426,41000000.0
2008-01-14 16:46:00,1.88408,1.88408,1.88387,1.88397,59000000.0
2008-01-14 16:47:00,1.8838,1.88389,1.88361,1.88384,55000000.0
2008-01-14 16:48:00,1.88382,1.88382,1.88343,1.88343,46000000.0
2008-01-14 16:49:00,1.8838,1.8841,1.88373,1.8841,35000000.0
2008-01-14 16:50:00,1.88426,1.8844,1.88409,1.8844,45000000.0
2008-01-14 16:51:00,1.88428,1.88446,1.88428,1.8844,30000000.0
2008-01-14 16:52:00,1.88478,1.88478,1.88438,1.88438,30000000.0
2008-01-14 16:53:00,1.88416,1.88427,1.88416,1.88424,19000000.0
2008-01-14 16:54:00,1.88444,1.88453,1.88438,1.8844,18000000.0
2008-01-14 16:55:00,1.88436,1.88436,1.88411,1.88415,40000000.0
2008-01-14 16:56:00,1.88413,1.88429,1.88408,1.88422,37000000.0
2008-01-14 16:57:00,1.88395,1.88395,1.88347,1.88347,17000000.0
2008-01-14 16:58:00,1.88377,1.88377,1.8836,1.88363,45000000.0
2008-01-14 16:59:00,1.88367,1.88447,1.88367,1.88447,39000000.0
2008-01-14 17:00:00,1.88451,1.88451,1.88402,1.88405,47000000.0
2008-01-14 17:01:00,1.88405,1.88405,1.8839,1.88398,26000000.0
2008-01-14 17:02:00,1.88369,1.88369,1.88339,1.88341,33000000.0
2008-01-14 17:03:00,1.88344,1.88346,1.88315,1.8833,33000000.0
2008-01-14 17:04:00,1.8832,1.88324,1.88284,1.88284,37000000.0
2008-01-14 17:05:00,1.88255,1.88256,1.88239,1.88253,35000000.0
2008-01-14 17:06:00,1.88217,1.88217,1.88124,1.88124,46000000.0
2008-01-14 17:07:00,1.88106,1.88114,1.88074,1.8811,33000000.0
2008-01-14 17:08:00,1.88127,1.8814,1.88114,1.88125,45000000.0
2008-01-14 17:09:00,1.88114,1.88136,1.88114,1.88114,47000000.0
2008-01-14 17:10:00,1.88096,1.88096,1.88032,1.88032,36000000.0
2008-01-14 17:11:00,1.88023,1.88055,1.88023,1.88055,44000000.0
2008-01-14 17:12:00,1.88035,1.88051,1.88027,1.88032,23000000.0
2008-01-14 17:13:00,1.88056,1.88056,1.88005,1.88005,35000000.0
2008-01-14 17:14:00,1.87996,1.88015,1.87996,1.88014,27000000.0
2008-01-14 17:15:00,1.88012,1.88012,1.87963,1.87963,26000000.0
2008-01-14 17:16:00,1.87948,1.87958,1.87903,1.87903,27000000.0
2008-01-14 17:17:00,1.87885,1.87885,1.87837,1.87884,38000000.0
2008-01-14 17:18:00,1.87912,1.87914,1.87897,1.87914,29000000.0
2008-01-14 17:19:00,1.87911,1.87922,1.87904,1.87904,19000000.0
2008-01-14 17:20:00,1.87903,1.87929,1.87903,1.87926,29000000.0
2008-01-14 17:21:00,1.87978,1.87978,1.87886,1.87939,26000000.0
2008-01-14 17:22:00,1.87945,1.87949,1.8786,1.8787,30000000.0
2008-01-14 17:23:00,1.87862,1.87917,1.87862,1.87903,32000000.0
2008-01-14 17:24:00,1.87891,1.87934,1.87885,1.87919,23000000.0
2008-01-14 17:25:00,1.87943,1.87973,1.87939,1.87973,20000000.0
2008-01-14 17:26:00,1.87986,1.87986,1.87965,1.87965,18000000.0
2008-01-14 17:27:00,1.88015,1.88148,1.88015,1.88148,44000000.0
2008-01-14 17:28:00,1.8815,1.88158,1.88133,1.8814,39000000.0
2008-01-14 17:29:00,1.88145,1.88163,1.88145,1.88162,36000000.0
2008-01-14 17:30:00,1.88146,1.88163,1.88084,1.88084,61000000.0
2008-01-14 17:31:00,1.88081,1.88082,1.88042,1.88042,62000000.0
2008-01-14 17:32:00,1.88015,1.88031,1.88009,1.88031,54000000.0
2008-01-14 17:33:00,1.8805,1.88069,1.88048,1.8805,64000000.0
2008-01-14 17:34:00,1.88059,1.88067,1.8804,1.88046,60000000.0
2008-01-14 17:35:00,1.88055,1.88066,1.88045,1.88047,43000000.0
2008-01-14 17:36:00,1.87971,1.88011,1.87955,1.88011,58000000.0
2008-01-14 17:37:00,1.88016,1.88023,1.88003,1.88023,47000000.0
2008-01-14 17:38:00,1.88007,1.88007,1.87896,1.87896,44000000.0
2008-01-14 17:39:00,1.87881,1.87881,1.87868,1.87871,41000000.0
2008-01-14 17:40:00,1.87874,1.87912,1.87874,1.87912,59000000.0
2008-01-14 17:41:00,1.87919,1.87956,1.87919,1.87956,50000000.0
2008-01-14 17:42:00,1.87942,1.8796,1.87936,1.87936,37000000.0
2008-01-14 17:43:00,1.87919,1.8796,1.87919,1.8796,33000000.0
2008-01-14 17:44:00,1.87999,1.8803,1.87999,1.88007,46000000.0
2008-01-14 17:45:00,1.8802,1.88038,1.88014,1.88037,49000000.0
2008-01-14 17:46:00,1.88043,1.88054,1.88043,1.88049,56000000.0
2008-01-14 17:47:00,1.88035,1.88065,1.88035,1.88063,65000000.0
2008-01-14 17:48:00,1.88071,1.88075,1.88062,1.88067,61000000.0
2008-01-14 17:49:00,1.88067,1.88088,1.88049,1.88087,72000000.0
2008-01-14 17:50:00,1.88108,1.88152,1.88108,1.88152,53000000.0
2008-01-14 17:51:00,1.88141,1.88146,1.88126,1.88146,54000000.0
2008-01-14 17:52:00,1.88151,1.88157,1.8814,1.8814,51000000.0
2008-01-14 17:53:00,1.88151,1.88181,1.88151,1.88181,42000000.0
2008-01-14 17:54:00,1.8819,1.88216,1.88187,1.88203,32000000.0
2008-01-14 17:55:00,1.88215,1.88283,1.88215,1.88283,32000000.0
2008-01-14 17:56:00,1.88269,1.88307,1.88269,1.88274,47000000.0
2008-01-14 17:57:00,1.88274,1.88297,1.8827,1.88279,34000000.0
2008-01-14 17:58:00,1.88292,1.88299,1.88273,1.88297,44000000.0
2008-01-14 17:59:00,1.88317,1.8835,1.88315,1.8835,39000000.0
2008-01-14 18:00:00,1.88353,1.88353,1.88292,1.8831,32000000.0
2008-01-14 18:01:00,1.88302,1.88306,1.88296,1.88296,52000000.0
2008-01-14 18:02:00,1.88317,1.88328,1.88315,1.88324,30000000.0
2008-01-14 18:03:00,1.8833,1.88341,1.88316,1.88341,38000000.0
2008-01-14 18:04:00,1.88356,1.88393,1.88356,1.88373,38000000.0
2008-01-14 18:05:00,1.88345,1.88359,1.88301,1.88301,36000000.0
2008-01-14 18:06:00,1.88294,1.88294,1.88274,1.8828,32000000.0
2008-01-14 18:07:00,1.88295,1.88325,1.88277,1.88277,38000000.0
2008-01-14 18:08:00,1.88316,1.88352,1.88316,1.88352,56000000.0
2008-01-14 18:09:00,1.88379,1.88392,1.8835,1.88351,34000000.0
2008-01-14 18:10:00,1.8835,1.88389,1.8835,1.88389,26000000.0
2008-01-14 18:11:00,1.88439,1.88465,1.88439,1.8844,34000000.0
2008-01-14 18:12:00,1.88422,1.88428,1.8839,1.8839,24000000.0
2008-01-14 18:13:00,1.88376,1.88376,1.88336,1.88336,30000000.0
2008-01-14 18:14:00,1.8835,1.88353,1.8833,1.88353,22000000.0
2008-01-14 18:15:00,1.88336,1.88357,1.88334,1.88335,21000000.0
2008-01-14 18:16:00,1.88312,1.88329,1.88304,1.88323,66000000.0
2008-01-14 18:17:00,1.88332,1.88332,1.88281,1.88314,60000000.0
2008-01-14 18:18:00,1.88291,1.88305,1.88277,1.88305,33000000.0
2008-01-14 18:19:00,1.8828,1.8831,1.8828,1.88292,46000000.0
2008-01-14 18:20:00,1.88293,1.88301,1.88283,1.88295,61000000.0
2008-01-14 18:21:00,1.88308,1.88326,1.88308,1.88317,37000000.0
2008-01-14 18:22:00,1.88341,1.88343,1.88328,1.88336,49000000.0
2008-01-14 18:23:00,1.88364,1.88379,1.8835,1.88357,34000000.0
2008-01-14 18:24:00,1.88323,1.88373,1.88323,1.88349,47000000.0
2008-01-14 18:25:00,1.88372,1.88379,1.88359,1.88365,31000000.0
2008-01-14 18:26:00,1.88363,1.88363,1.88325,1.88327,43000000.0
2008-01-14 18:27:00,1.88306,1.88306,1.88272,1.88272,35000000.0
2008-01-14 18:28:00,1.88279,1.88279,1.88258,1.8827,18000000.0
2008-01-14 18:29:00,1.88278,1.88287,1.88271,1.88275,24000000.0
2008-01-14 18:30:00,1.88283,1.88283,1.88257,1.8828,32000000.0
2008-01-14 18:31:00,1.8827,1.88302,1.8827,1.88302,46000000.0
2008-01-14 18:32:00,1.8829,1.88321,1.8829,1.88321,55000000.0
2008-01-14 18:33:00,1.88321,1.88325,1.88315,1.88315,29000000.0
2008-01-14 18:34:00,1.88299,1.88299,1.88273,1.88273,32000000.0
2008-01-14 18:35:00,1.88263,1.88263,1.88232,1.88258,47000000.0
2008-01-14 18:36:00,1.88263,1.88282,1.88263,1.88278,65000000.0
2008-01-14 18:37:00,1.88287,1.88287,1.88267,1.8827,63000000.0
2008-01-14 18:38:00,1.8825,1.88281,1.8825,1.88281,61000000.0
2008-01-14 18:39:00,1.883,1.88301,1.88256,1.88256,37000000.0
2008-01-14 18:40:00,1.88211,1.88264,1.88211,1.88212,52000000.0
2008-01-14 18:41:00,1.88221,1.88296,1.88221,1.88296,68000000.0
2008-01-14 18:42:00,1.88282,1.88287,1.88253,1.88275,40000000.0
2008-01-14 18:43:00,1.88277,1.88297,1.88263,1.88265,39000000.0
2008-01-14 18:44:00,1.88215,1.88247,1.88215,1.88223,33000000.0
2008-01-14 18:45:00,1.88271,1.88271,1.88235,1.88263,57000000.0
2008-01-14 18:46:00,1.88207,1.88276,1.88207,1.88253,61000000.0
2008-01-14 18:47:00,1.88251,1.88264,1.88231,1.88231,41000000.0
2008-01-14 18:48:00,1.88237,1.88254,1.88218,1.88254,26000000.0
2008-01-14 18:49:00,1.88263,1.88266,1.88247,1.88262,31000000.0
2008-01-14 18:50:00,1.88255,1.88255,1.88221,1.88234,37000000.0
2008-01-14 18:51:00,1.88242,1.88242,1.88221,1.88221,17000000.0
2008-01-14 18:52:00,1.88222,1.88224,1.88209,1.88217,33000000.0
2008-01-14 18:53:00,1.88217,1.88217,1.8816,1.88184,31000000.0
2008-01-14 18:54:00,1.88176,1.88183,1.88169,1.88178,11000000.0
2008-01-14 18:55:00,1.88157,1.88183,1.88157,1.88183,22000000.0
2008-01-14 18:56:00,1.88173,1.8818,1.88151,1.88153,16000000.0
2008-01-14 18:57:00,1.88178,1.88222,1.88178,1.88218,15000000.0
2008-01-14 18:58:00,1.8822,1.88228,1.88211,1.88217,19000000.0
2008-01-14 18:59:00,1.88238,1.88256,1.88234,1.88234,26000000.0
2008-01-14 19:00:00,1.88231,1.88264,1.88231,1.88245,12000000.0
2008-01-14 19:01:00,1.88214,1.88218,1.88201,1.88201,18000000.0
2008-01-14 19:02:00,1.88193,1.88195,1.88168,1.88174,23000000.0
2008-01-14 19:03:00,1.88198,1.88224,1.88198,1.88206,21000000.0
2008-01-14 19:04:00,1.8818,1.88264,1.8818,1.88264,55000000.0
2008-01-14 19:05:00,1.88259,1.88259,1.88204,1.88204,42000000.0
2008-01-14 19:06:00,1.88159,1.88191,1.88159,1.88186,63000000.0
2008-01-14 19:07:00,1.88164,1.88265,1.88164,1.88265,39000000.0
2008-01-14 19:08:00,1.88307,1.88333,1.88307,1.88331,32000000.0
2008-01-14 19:09:00,1.88344,1.88369,1.88304,1.8836,56000000.0
2008-01-14 19:10:00,1.88365,1.88421,1.88334,1.88421,27000000.0
2008-01-14 19:11:00,1.88419,1.88518,1.88419,1.88518,36000000.0
2008-01-14 19:12:00,1.8853,1.8853,1.88481,1.88481,25000000.0
2008-01-14 19:13:00,1.88479,1.8851,1.88479,1.8851,23000000.0
2008-01-14 19:14:00,1.88515,1.88523,1.88507,1.88509,37000000.0
2008-01-14 19:15:00,1.88479,1.8852,1.88479,1.8852,17000000.0
2008-01-14 19:16:00,1.88504,1.88528,1.88504,1.88511,23000000.0
2008-01-14 19:17:00,1.88509,1.8851,1.88504,1.8851,17000000.0
2008-01-14 19:18:00,1.8851,1.88526,1.88493,1.88493,30000000.0
2008-01-14 19:19:00,1.88493,1.88507,1.88493,1.88502,36000000.0
2008-01-14 19:20:00,1.88528,1.88528,1.88494,1.88494,23000000.0
2008-01-14 19:21:00,1.88508,1.88508,1.88498,1.88507,21000000.0
2008-01-14 19:22:00,1.88528,1.88535,1.88506,1.8853,25000000.0
2008-01-14 19:23:00,1.8856,1.88629,1.8856,1.88629,12000000.0
2008-01-14 19:24:00,1.8864,1.88656,1.88633,1.88655,39000000.0
2008-01-14 19:25:00,1.88691,1.88691,1.88646,1.88646,49000000.0
2008-01-14 19:26:00,1.88648,1.88685,1.88648,1.88684,48000000.0
2008-01-14 19:27:00,1.88665,1.88741,1.88657,1.88741,51000000.0
2008-01-14 19:28:00,1.88786,1.88798,1.88765,1.88768,40000000.0
2008-01-14 19:29:00,1.88728,1.8874,1.88714,1.88723,28000000.0
2008-01-14 19:30:00,1.88716,1.88726,1.88693,1.88699,32000000.0
2008-01-14 19:31:00,1.88671,1.887,1.88655,1.88678,28000000.0
2008-01-14 19:32:00,1.88651,1.8867,1.8865,1.88669,31000000.0
2008-01-14 19:33:00,1.88696,1.88696,1.8868,1.88684,14000000.0
2008-01-14 19:34:00,1.88684,1.88684,1.88655,1.88676,49000000.0
2008-01-14 19:35:00,1.8864,1.8866,1.88631,1.88643,28000000.0
2008-01-14 19:36:00,1.88611,1.88612,1.886,1.886,16000000.0
2008-01-14 19:37:00,1.88591,1.88602,1.88572,1.88602,26000000.0
2008-01-14 19:38:00,1.88595,1.88653,1.88595,1.88653,8000000.0
2008-01-14 19:39:00,1.88652,1.88652,1.88625,1.88637,13000000.0
2008-01-14 19:40:00,1.88638,1.88706,1.88638,1.88706,16000000.0
2008-01-14 19:41:00,1.88674,1.88685,1.88664,1.88668,17000000.0
2008-01-14 19:42:00,1.88645,1.88672,1.88642,1.88672,19000000.0
2008-01-14 19:43:00,1.88658,1.88678,1.88658,1.88676,21000000.0
2008-01-14 19:44:00,1.88665,1.88668,1.8863,1.8863,21000000.0
2008-01-14 19:45:00,1.88617,1.88631,1.88605,1.88619,33000000.0
2008-01-14 19:46:00,1.88613,1.88662,1.88613,1.8864,18000000.0
2008-01-14 19:47:00,1.88622,1.88646,1.88599,1.88646,22000000.0
2008-01-14 19:48:00,1.8862,1.8862,1.88605,1.88607,18000000.0
2008-01-14 19:49:00,1.88611,1.88641,1.88611,1.88641,27000000.0
2008-01-14 19:50:00,1.88646,1.88649,1.8864,1.88649,23000000.0
2008-01-14 19:51:00,1.88656,1.8869,1.8865,1.8869,25000000.0
2008-01-14 19:52:00,1.887,1.8875,1.887,1.8875,15000000.0
2008-01-14 19:53:00,1.88743,1.88785,1.88743,1.88785,21000000.0
2008-01-14 19:54:00,1.88782,1.88846,1.88782,1.88802,9000000.0
2008-01-14 19:55:00,1.88793,1.88793,1.88752,1.88767,30000000.0
2008-01-14 19:56:00,1.8876,1.8876,1.88718,1.88746,20000000.0
2008-01-14 19:57:00,1.8874,1.88743,1.88681,1.88681,12000000.0
2008-01-14 19:58:00,1.88651,1.88651,1.88608,1.88612,13000000.0
2008-01-14 19:59:00,1.88601,1.88601,1.88573,1.88576,31000000.0
2008-01-14 20:00:00,1.88618,1.88618,1.88579,1.88579,23000000.0
2008-01-14 20:01:00,1.88552,1.88552,1.88522,1.88522,13000000.0
2008-01-14 20:02:00,1.88545,1.88553,1.88509,1.88532,20000000.0
2008-01-14 20:03:00,1.88561,1.8858,1.88561,1.88566,18000000.0
2008-01-14 20:04:00,1.88553,1.88586,1.88553,1.88579,27000000.0
2008-01-14 20:05:00,1.88558,1.88589,1.88543,1.88555,23000000.0
2008-01-14 20:06:00,1.88555,1.88603,1.88555,1.88603,13000000.0
2008-01-14 20:07:00,1.88598,1.88598,1.88534,1.88534,29000000.0
2008-01-14 20:08:00,1.88521,1.88545,1.88513,1.88533,15000000.0
2008-01-14 20:09:00,1.88539,1.8854,1.88519,1.88539,17000000.0
2008-01-14 20:10:00,1.88536,1.88592,1.88524,1.88592,8000000.0
2008-01-14 20:11:00,1.88588,1.88598,1.8856,1.88598,10000000.0
2008-01-14 20:12:00,1.88602,1.88602,1.88552,1.88552,15000000.0
2008-01-14 20:13:00,1.88542,1.88542,1.88474,1.88474,17000000.0
2008-01-14 20:14:00,1.88489,1.88557,1.88489,1.88549,15000000.0
2008-01-14 20:15:00,1.88527,1.88595,1.88527,1.88595,10000000.0
2008-01-14 20:16:00,1.88585,1.88585,1.88551,1.88566,22000000.0
2008-01-14 20:18:00,1.88552,1.88581,1.88552,1.8856,24000000.0
2008-01-14 20:19:00,1.88532,1.88532,1.88521,1.88521,9000000.0
2008-01-14 20:20:00,1.88524,1.88556,1.88522,1.88547,14000000.0
2008-01-14 20:21:00,1.88557,1.88557,1.88528,1.8853,7000000.0
2008-01-14 20:22:00,1.88549,1.88577,1.88549,1.8857,12000000.0
2008-01-14 20:23:00,1.88553,1.88562,1.88536,1.88562,8000000.0
2008-01-14 20:24:00,1.88581,1.88614,1.88568,1.88614,15000000.0
2008-01-14 20:25:00,1.88608,1.88613,1.88579,1.88595,16000000.0
2008-01-14 20:26:00,1.88609,1.88618,1.88549,1.88549,22000000.0
2008-01-14 20:27:00,1.8853,1.8853,1.88478,1.88478,11000000.0
2008-01-14 20:28:00,1.88473,1.88473,1.8846,1.8847,7000000.0
2008-01-14 20:29:00,1.88476,1.88482,1.88451,1.8848,20000000.0
2008-01-14 20:30:00,1.88486,1.88493,1.8846,1.88474,27000000.0
2008-01-14 20:31:00,1.88447,1.88447,1.88426,1.88426,17000000.0
2008-01-14 20:32:00,1.88426,1.88512,1.88426,1.88512,20000000.0
2008-01-14 20:33:00,1.88526,1.88548,1.88497,1.88548,14000000.0
2008-01-14 20:34:00,1.88552,1.88552,1.8853,1.8853,28000000.0
2008-01-14 20:35:00,1.88534,1.88566,1.88534,1.8856,23000000.0
2008-01-14 20:36:00,1.88554,1.88637,1.88537,1.88637,11000000.0
2008-01-14 20:37:00,1.88628,1.88628,1.88601,1.88616,7000000.0
2008-01-14 20:38:00,1.88614,1.88622,1.88608,1.88622,10000000.0
2008-01-14 20:39:00,1.88618,1.88648,1.88618,1.88645,9000000.0
2008-01-14 20:40:00,1.88646,1.88646,1.88592,1.88592,7000000.0
2008-01-14 20:41:00,1.88578,1.88578,1.88568,1.88571,8000000.0
2008-01-14 20:42:00,1.88627,1.88657,1.88627,1.88632,15000000.0
2008-01-14 20:43:00,1.88639,1.88639,1.88598,1.88598,12000000.0
2008-01-14 20:44:00,1.88599,1.88599,1.88573,1.88585,7000000.0
2008-01-14 20:45:00,1.88585,1.88659,1.88585,1.88659,12000000.0
2008-01-14 20:46:00,1.88637,1.88637,1.88626,1.88626,9000000.0
2008-01-14 20:47:00,1.8862,1.88638,1.88618,1.8862,11000000.0
2008-01-14 20:48:00,1.88585,1.88623,1.88585,1.88611,11000000.0
2008-01-14 20:49:00,1.88605,1.88627,1.88573,1.88627,18000000.0
2008-01-14 20:50:00,1.88606,1.88606,1.88577,1.8858,7000000.0
2008-01-14 20:51:00,1.88588,1.88638,1.88588,1.88626,18000000.0
2008-01-14 20:52:00,1.88627,1.88653,1.88615,1.88653,15000000.0
2008-01-14 20:53:00,1.88673,1.88673,1.88632,1.88632,8000000.0
2008-01-14 20:54:00,1.88616,1.88634,1.88616,1.88631,10000000.0
2008-01-14 20:55:00,1.88637,1.88653,1.88632,1.88649,8000000.0
2008-01-14 20:56:00,1.88642,1.88652,1.88637,1.88648,8000000.0
2008-01-14 20:57:00,1.88646,1.88646,1.88624,1.88646,18000000.0
2008-01-14 20:58:00,1.88656,1.88677,1.88626,1.88626,14000000.0
2008-01-14 20:59:00,1.88613,1.88662,1.88599,1.88662,8000000.0
2008-01-14 21:00:00,1.88689,1.88689,1.88654,1.88675,11000000.0
2008-01-14 21:01:00,1.88673,1.88693,1.88673,1.88689,16000000.0
2008-01-14 21:02:00,1.88688,1.88691,1.8866,1.8866,7000000.0
2008-01-14 21:03:00,1.88666,1.88678,1.88655,1.88665,13000000.0
2008-01-14 21:04:00,1.88657,1.88657,1.88641,1.88646,8000000.0
2008-01-14 21:05:00,1.88671,1.88671,1.8863,1.88664,11000000.0
2008-01-14 21:06:00,1.88664,1.88674,1.88652,1.88674,8000000.0
2008-01-14 21:07:00,1.88668,1.88673,1.8864,1.88645,7000000.0
2008-01-14 21:08:00,1.88648,1.88665,1.88648,1.88661,11000000.0
2008-01-14 21:09:00,1.8866,1.88661,1.8863,1.88661,9000000.0
2008-01-14 21:10:00,1.88651,1.88651,1.88621,1.88648,9000000.0
2008-01-14 21:11:00,1.88643,1.88648,1.8862,1.88647,8000000.0
2008-01-14 21:12:00,1.88652,1.88652,1.88445,1.88445,6000000.0
2008-01-14 21:13:00,1.88648,1.88653,1.8864,1.8864,8000000.0
2008-01-14 21:14:00,1.88637,1.88646,1.88593,1.88593,8000000.0
2008-01-14 21:15:00,1.88581,1.88587,1.88563,1.88581,11000000.0
2008-01-14 21:16:00,1.88601,1.8863,1.88601,1.8863,9000000.0
2008-01-14 21:17:00,1.88604,1.88604,1.88577,1.88577,7000000.0
2008-01-14 21:18:00,1.88581,1.88594,1.88581,1.88593,7000000.0
2008-01-14 21:19:00,1.8857,1.88613,1.8857,1.8861,8000000.0
2008-01-14 21:20:00,1.88596,1.88621,1.88596,1.88601,12000000.0
2008-01-14 21:21:00,1.8858,1.88583,1.88563,1.88583,8000000.0
2008-01-14 21:22:00,1.88614,1.88614,1.88595,1.886,7000000.0
2008-01-14 21:23:00,1.8856,1.88575,1.88556,1.88569,10000000.0
2008-01-14 21:24:00,1.88571,1.88573,1.88568,1.88572,8000000.0
2008-01-14 21:25:00,1.88577,1.88609,1.88577,1.88609,9000000.0
2008-01-14 21:26:00,1.88589,1.88589,1.88574,1.88584,17000000.0
2008-01-14 21:27:00,1.8858,1.8858,1.88554,1.88564,31000000.0
2008-01-14 21:28:00,1.88572,1.88607,1.88572,1.88595,20000000.0
2008-01-14 21:29:00,1.8859,1.88635,1.8859,1.88635,11000000.0
2008-01-14 21:30:00,1.88629,1.88639,1.88606,1.88639,9000000.0
2008-01-14 21:31:00,1.88632,1.88632,1.88611,1.88621,7000000.0
2008-01-14 21:32:00,1.88623,1.88623,1.88592,1.88612,8000000.0
2008-01-14 21:33:00,1.88593,1.88601,1.8858,1.88601,7000000.0
2008-01-14 21:34:00,1.88621,1.88623,1.88601,1.88601,10000000.0
2008-01-14 21:35:00,1.88576,1.8858,1.88568,1.88574,11000000.0
2008-01-14 21:36:00,1.88578,1.88578,1.88524,1.88562,11000000.0
2008-01-14 21:37:00,1.88573,1.88594,1.88568,1.88571,11000000.0
2008-01-14 21:38:00,1.88497,1.88497,1.88432,1.88433,26000000.0
2008-01-14 21:39:00,1.88413,1.88419,1.88391,1.88391,18000000.0
2008-01-14 21:40:00,1.88354,1.88354,1.88303,1.88303,12000000.0
2008-01-14 21:41:00,1.88281,1.88281,1.88234,1.88234,13000000.0
2008-01-14 21:42:00,1.88211,1.88219,1.88211,1.88213,7000000.0
2008-01-14 21:43:00,1.88229,1.88285,1.88229,1.88285,11000000.0
2008-01-14 21:44:00,1.88297,1.88297,1.88278,1.88283,18000000.0
2008-01-14 21:45:00,1.88286,1.88317,1.88262,1.88317,7000000.0
2008-01-14 21:46:00,1.883,1.88345,1.883,1.88345,15000000.0
2008-01-14 21:47:00,1.88291,1.8832,1.88282,1.88319,10000000.0
2008-01-14 21:48:00,1.88303,1.88335,1.88303,1.88325,7000000.0
2008-01-14 21:49:00,1.88316,1.88316,1.88282,1.88282,8000000.0
2008-01-14 21:50:00,1.88273,1.88275,1.88268,1.88268,10000000.0
2008-01-14 21:51:00,1.88277,1.88277,1.8826,1.88272,8000000.0
2008-01-14 21:52:00,1.88266,1.88272,1.88255,1.8827,10000000.0
2008-01-14 21:53:00,1.88264,1.88269,1.8825,1.8825,8000000.0
2008-01-14 21:54:00,1.88281,1.88316,1.88281,1.88302,9000000.0
2008-01-14 21:55:00,1.8826,1.88266,1.88254,1.8826,11000000.0
2008-01-14 21:56:00,1.88263,1.88282,1.8826,1.8828,7000000.0
2008-01-14 21:57:00,1.88231,1.88315,1.88231,1.88315,13000000.0
2008-01-14 21:58:00,1.88303,1.88303,1.88258,1.88258,16000000.0
2008-01-14 21:59:00,1.88269,1.88288,1.88231,1.88231,25000000.0
2008-01-14 22:00:00,1.8824,1.8824,1.88122,1.88122,12000000.0
2008-01-14 22:01:00,1.88109,1.88155,1.88109,1.88155,19000000.0
2008-01-14 22:02:00,1.88154,1.88241,1.88154,1.88191,11000000.0
2008-01-14 22:03:00,1.88176,1.88226,1.88176,1.88226,33000000.0
2008-01-14 22:04:00,1.88219,1.88219,1.88161,1.88161,11000000.0
2008-01-14 22:05:00,1.88171,1.88171,1.88157,1.88157,16000000.0
2008-01-14 22:06:00,1.88164,1.88178,1.8813,1.88178,8000000.0
2008-01-14 22:07:00,1.88185,1.88185,1.88156,1.88156,15000000.0
2008-01-14 22:08:00,1.8814,1.8814,1.88114,1.8813,30000000.0
2008-01-14 22:09:00,1.88141,1.88143,1.88133,1.88137,13000000.0
2008-01-14 22:10:00,1.88152,1.88164,1.88144,1.88164,8000000.0
2008-01-14 22:11:00,1.88126,1.88126,1.88054,1.88054,11000000.0
2008-01-14 22:12:00,1.88048,1.88067,1.8804,1.88067,15000000.0
2008-01-14 22:13:00,1.88084,1.88095,1.88084,1.88095,10000000.0
2008-01-14 22:14:00,1.88125,1.88156,1.88109,1.88156,13000000.0
2008-01-14 22:15:00,1.88182,1.88236,1.88182,1.88235,9000000.0
2008-01-14 22:16:00,1.88232,1.88234,1.8822,1.88229,8000000.0
2008-01-14 22:17:00,1.88231,1.88231,1.88191,1.88203,16000000.0
2008-01-14 22:18:00,1.88182,1.88187,1.88178,1.88186,9000000.0
2008-01-14 22:19:00,1.88196,1.88196,1.88173,1.88173,9000000.0
2008-01-14 22:20:00,1.88166,1.88197,1.88134,1.88197,7000000.0
2008-01-14 22:21:00,1.88173,1.88202,1.88172,1.88172,11000000.0
2008-01-14 22:22:00,1.88131,1.88228,1.88131,1.88228,11000000.0
2008-01-14 22:23:00,1.88269,1.88302,1.8826,1.88302,15000000.0
2008-01-14 22:24:00,1.88283,1.88307,1.88271,1.88305,10000000.0
2008-01-14 22:25:00,1.88312,1.88321,1.88298,1.88308,8000000.0
2008-01-14 22:26:00,1.88309,1.88336,1.88303,1.88303,10000000.0
2008-01-14 22:27:00,1.88292,1.88292,1.88241,1.88241,10000000.0
2008-01-14 22:28:00,1.88261,1.88295,1.88261,1.88295,8000000.0
2008-01-14 22:29:00,1.88277,1.88288,1.88264,1.88288,7000000.0
2008-01-14 22:30:00,1.88262,1.88265,1.88246,1.88265,11000000.0
2008-01-14 22:31:00,1.88266,1.88266,1.88172,1.88172,22000000.0
2008-01-14 22:32:00,1.88172,1.8819,1.88156,1.88169,7000000.0
2008-01-14 22:33:00,1.88181,1.88201,1.8817,1.88185,38000000.0
2008-01-14 22:34:00,1.88197,1.88316,1.88197,1.88279,47000000.0
2008-01-14 22:35:00,1.88256,1.8827,1.88251,1.88251,27000000.0
2008-01-14 22:36:00,1.88253,1.88279,1.88253,1.88263,7000000.0
2008-01-14 22:37:00,1.88253,1.88331,1.88253,1.88315,28000000.0
2008-01-14 22:38:00,1.88331,1.88346,1.88331,1.88337,15000000.0
2008-01-14 22:39:00,1.8834,1.88343,1.88319,1.88319,11000000.0
2008-01-14 22:40:00,1.88303,1.88303,1.88264,1.88299,9000000.0
2008-01-14 22:41:00,1.88275,1.88276,1.88242,1.88242,16000000.0
2008-01-14 22:42:00,1.88248,1.88296,1.88236,1.88236,9000000.0
2008-01-14 22:43:00,1.88223,1.88318,1.88223,1.88318,11000000.0
2008-01-14 22:44:00,1.88326,1.88326,1.88308,1.88319,8000000.0
2008-01-14 22:45:00,1.8828,1.88299,1.8828,1.88297,12000000.0
2008-01-14 22:46:00,1.88277,1.88293,1.8821,1.88219,9000000.0
2008-01-14 22:47:00,1.88231,1.88256,1.88225,1.88225,16000000.0
2008-01-14 22:48:00,1.88224,1.88224,1.88097,1.88097,11000000.0
2008-01-14 22:49:00,1.88109,1.88145,1.88106,1.88119,12000000.0
2008-01-14 22:50:00,1.88122,1.88136,1.88122,1.88136,16000000.0
2008-01-14 22:51:00,1.88125,1.88136,1.8812,1.88121,10000000.0
2008-01-14 22:52:00,1.88156,1.88176,1.88156,1.88176,10000000.0
2008-01-14 22:53:00,1.88151,1.88151,1.88132,1.88135,8000000.0
2008-01-14 22:54:00,1.88129,1.88174,1.88125,1.88174,7000000.0
2008-01-14 22:55:00,1.88154,1.88176,1.88154,1.8816,9000000.0
2008-01-14 22:56:00,1.88148,1.88157,1.88115,1.88115,8000000.0
2008-01-14 22:57:00,1.88121,1.88157,1.88121,1.88155,7000000.0
2008-01-14 22:58:00,1.88179,1.88179,1.88152,1.88165,7000000.0
2008-01-14 22:59:00,1.88187,1.88191,1.88176,1.88176,9000000.0
2008-01-14 23:00:00,1.88177,1.88177,1.88161,1.88161,12000000.0
2008-01-14 23:01:00,1.88165,1.88169,1.88146,1.88146,9000000.0
2008-01-14 23:02:00,1.88157,1.88158,1.88123,1.88123,7000000.0
2008-01-14 23:03:00,1.88041,1.88041,1.87995,1.88024,12000000.0
2008-01-14 23:04:00,1.87988,1.87991,1.87949,1.8795,6000000.0
2008-01-14 23:05:00,1.87981,1.88024,1.87968,1.88024,11000000.0
2008-01-14 23:06:00,1.88034,1.88067,1.88022,1.88067,8000000.0
2008-01-14 23:07:00,1.88068,1.88102,1.88068,1.88102,8000000.0
2008-01-14 23:08:00,1.88073,1.88087,1.88061,1.88061,15000000.0
2008-01-14 23:09:00,1.8802,1.8802,1.87963,1.87963,7000000.0
2008-01-14 23:10:00,1.87974,1.87989,1.8797,1.8798,8000000.0
2008-01-14 23:11:00,1.87995,1.88,1.87982,1.87985,8000000.0
2008-01-14 23:12:00,1.87982,1.87982,1.87938,1.87967,8000000.0
2008-01-14 23:13:00,1.87956,1.87978,1.87955,1.87955,7000000.0
2008-01-14 23:14:00,1.87971,1.87977,1.87937,1.87942,9000000.0
2008-01-14 23:15:00,1.87803,1.87803,1.87798,1.87802,8000000.0
2008-01-14 23:16:00,1.87844,1.87845,1.87831,1.87845,9000000.0
2008-01-14 23:17:00,1.87837,1.87923,1.87837,1.87923,11000000.0
2008-01-14 23:18:00,1.87871,1.87926,1.87856,1.87926,9000000.0
2008-01-14 23:19:00,1.87916,1.87923,1.87886,1.87886,9000000.0
2008-01-14 23:20:00,1.87855,1.87862,1.87833,1.87836,8000000.0
2008-01-14 23:21:00,1.87836,1.87836,1.8781,1.8781,7000000.0
2008-01-14 23:22:00,1.87804,1.87824,1.87803,1.87824,7000000.0
2008-01-14 23:23:00,1.87847,1.87881,1.87847,1.87881,7000000.0
2008-01-14 23:24:00,1.87878,1.879,1.87874,1.87889,9000000.0
2008-01-14 23:25:00,1.87869,1.87869,1.87844,1.87844,10000000.0
2008-01-14 23:26:00,1.87827,1.87827,1.878,1.878,5000000.0
2008-01-14 23:27:00,1.87795,1.87821,1.87795,1.87813,8000000.0
2008-01-14 23:28:00,1.87792,1.87792,1.87771,1.87779,8000000.0
2008-01-14 23:29:00,1.8786,1.87883,1.87851,1.87851,25000000.0
2008-01-14 23:30:00,1.87854,1.87875,1.87854,1.87869,16000000.0
2008-01-14 23:31:00,1.8784,1.87857,1.87823,1.87857,14000000.0
2008-01-14 23:32:00,1.87865,1.87872,1.87836,1.87836,9000000.0
2008-01-14 23:33:00,1.87804,1.87846,1.87799,1.87846,8000000.0
2008-01-14 23:34:00,1.87885,1.8793,1.87885,1.8793,9000000.0
2008-01-14 23:35:00,1.8795,1.8797,1.87945,1.87945,12000000.0
2008-01-14 23:36:00,1.87938,1.87986,1.87938,1.87986,9000000.0
2008-01-14 23:37:00,1.87975,1.87991,1.87972,1.87973,8000000.0
2008-01-14 23:38:00,1.87934,1.87964,1.87925,1.87964,8000000.0
2008-01-14 23:39:00,1.87941,1.87941,1.87898,1.87931,11000000.0
2008-01-14 23:40:00,1.87962,1.87981,1.87927,1.87951,21000000.0
2008-01-14 23:41:00,1.87985,1.8801,1.87985,1.8801,8000000.0
2008-01-14 23:42:00,1.8802,1.8805,1.8802,1.88024,19000000.0
2008-01-14 23:43:00,1.87986,1.87997,1.87976,1.87997,8000000.0
2008-01-14 23:44:00,1.87995,1.87998,1.87966,1.87982,8000000.0
2008-01-14 23:45:00,1.87988,1.87988,1.87974,1.87974,7000000.0
2008-01-14 23:46:00,1.87963,1.87963,1.87928,1.87928,8000000.0
2008-01-14 23:47:00,1.87926,1.87947,1.87926,1.87938,11000000.0
2008-01-14 23:48:00,1.87947,1.87952,1.87944,1.87948,8000000.0
2008-01-14 23:49:00,1.87928,1.87931,1.87913,1.87919,9000000.0
2008-01-14 23:50:00,1.8793,1.87966,1.8793,1.87945,8000000.0
2008-01-14 23:51:00,1.87923,1.87923,1.87892,1.87914,10000000.0
2008-01-14 23:52:00,1.87949,1.87955,1.8793,1.8793,7000000.0
2008-01-14 23:53:00,1.87923,1.87948,1.87923,1.87938,10000000.0
2008-01-14 23:54:00,1.87912,1.8796,1.87912,1.87931,7000000.0
2008-01-14 23:55:00,1.87951,1.87951,1.87937,1.87942,9000000.0
2008-01-14 23:56:00,1.87913,1.87961,1.87913,1.8793,12000000.0
2008-01-14 23:57:00,1.87925,1.87925,1.87885,1.87925,25000000.0
2008-01-14 23:58:00,1.87925,1.87963,1.87925,1.87949,8000000.0
2008-01-14 23:59:00,1.87962,1.87962,1.8792,1.87923,18000000.0
2008-01-15 00:00:00,1.87936,1.87956,1.87934,1.87934,7000000.0
2008-01-15 00:01:00,1.87965,1.87979,1.8795,1.87952,8000000.0
2008-01-15 00:02:00,1.87912,1.87912,1.87903,1.87906,9000000.0
2008-01-15 00:03:00,1.87917,1.87937,1.87917,1.87932,12000000.0
2008-01-15 00:04:00,1.87952,1.87952,1.87943,1.87943,10000000.0
2008-01-15 00:05:00,1.87968,1.87969,1.87929,1.87965,9000000.0
2008-01-15 00:06:00,1.87943,1.87943,1.87929,1.87943,8000000.0
2008-01-15 00:07:00,1.87959,1.87977,1.87945,1.87977,9000000.0
2008-01-15 00:08:00,1.87951,1.87958,1.87946,1.87946,8000000.0
2008-01-15 00:09:00,1.8796,1.87974,1.8796,1.87966,9000000.0
2008-01-15 00:10:00,1.87915,1.87919,1.87903,1.87905,23000000.0
2008-01-15 00:11:00,1.87912,1.87934,1.87905,1.87917,11000000.0
2008-01-15 00:12:00,1.87916,1.87929,1.87901,1.87901,9000000.0
2008-01-15 00:13:00,1.87914,1.87969,1.87914,1.87966,8000000.0
2008-01-15 00:14:00,1.87977,1.8799,1.87949,1.87949,7000000.0
2008-01-15 00:15:00,1.87924,1.87949,1.8792,1.87949,7000000.0
2008-01-15 00:16:00,1.87929,1.87936,1.87928,1.87936,9000000.0
2008-01-15 00:17:00,1.87941,1.87953,1.87939,1.87946,7000000.0
2008-01-15 00:18:00,1.8793,1.8793,1.87914,1.87914,8000000.0
2008-01-15 00:19:00,1.87952,1.87952,1.87928,1.87941,11000000.0
2008-01-15 00:20:00,1.87941,1.87951,1.87898,1.87898,5000000.0
2008-01-15 00:21:00,1.87893,1.87924,1.87893,1.87924,8000000.0
2008-01-15 00:22:00,1.87936,1.87938,1.87906,1.87912,8000000.0
2008-01-15 00:23:00,1.87934,1.87937,1.87917,1.87924,7000000.0
2008-01-15 00:24:00,1.87909,1.87921,1.87904,1.87905,8000000.0
2008-01-15 00:25:00,1.87892,1.87892,1.87872,1.87882,11000000.0
2008-01-15 00:26:00,1.87897,1.87897,1.87863,1.87886,7000000.0
2008-01-15 00:27:00,1.87871,1.87908,1.87871,1.87906,10000000.0
2008-01-15 00:28:00,1.87929,1.87946,1.87906,1.87906,8000000.0
2008-01-15 00:29:00,1.879,1.87954,1.87898,1.87934,10000000.0
2008-01-15 00:30:00,1.87921,1.87956,1.87911,1.87956,7000000.0
2008-01-15 00:31:00,1.87986,1.87988,1.87982,1.87984,7000000.0
2008-01-15 00:32:00,1.87989,1.88052,1.87989,1.88052,7000000.0
2008-01-15 00:33:00,1.88049,1.88074,1.88049,1.88074,9000000.0
2008-01-15 00:34:00,1.88076,1.88076,1.88058,1.88064,23000000.0
2008-01-15 00:35:00,1.8806,1.8806,1.88018,1.88018,7000000.0
2008-01-15 00:36:00,1.88007,1.88015,1.88004,1.88015,9000000.0
2008-01-15 00:37:00,1.87866,1.88116,1.87866,1.88027,8000000.0
2008-01-15 00:38:00,1.88,1.88029,1.87997,1.8802,7000000.0
2008-01-15 00:39:00,1.88041,1.88041,1.88009,1.88009,7000000.0
2008-01-15 00:40:00,1.88008,1.88033,1.88008,1.88033,7000000.0
2008-01-15 00:41:00,1.88026,1.88034,1.88011,1.88032,8000000.0
2008-01-15 00:42:00,1.88046,1.8807,1.88042,1.88042,8000000.0
2008-01-15 00:43:00,1.88011,1.88048,1.88011,1.88048,5000000.0
2008-01-15 00:44:00,1.88022,1.88022,1.87957,1.87996,11000000.0
2008-01-15 00:45:00,1.88064,1.88089,1.88051,1.88051,16000000.0
2008-01-15 00:46:00,1.8806,1.88096,1.8806,1.88071,10000000.0
2008-01-15 00:47:00,1.88072,1.88077,1.88061,1.88066,7000000.0
2008-01-15 00:48:00,1.8806,1.8806,1.88045,1.88056,8000000.0
2008-01-15 00:49:00,1.8805,1.88076,1.88016,1.88016,10000000.0
2008-01-15 00:50:00,1.88046,1.88107,1.88046,1.88105,10000000.0
2008-01-15 00:51:00,1.88113,1.88113,1.88091,1.88104,8000000.0
2008-01-15 00:52:00,1.88097,1.88145,1.88097,1.881,7000000.0
2008-01-15 00:53:00,1.88106,1.88145,1.88098,1.88104,11000000.0
2008-01-15 00:54:00,1.8811,1.88128,1.88096,1.88126,10000000.0
2008-01-15 00:55:00,1.88099,1.88099,1.88061,1.88081,7000000.0
2008-01-15 00:56:00,1.88086,1.88135,1.88086,1.88131,11000000.0
2008-01-15 00:57:00,1.88128,1.88128,1.88077,1.88077,8000000.0
2008-01-15 00:58:00,1.88108,1.88118,1.88107,1.88114,10000000.0
2008-01-15 00:59:00,1.881,1.88102,1.88094,1.88099,7000000.0
2008-01-15 01:00:00,1.88112,1.88112,1.88087,1.88087,19000000.0
2008-01-15 01:01:00,1.88089,1.88095,1.88052,1.8806,12000000.0
2008-01-15 01:02:00,1.88061,1.88096,1.88061,1.88088,8000000.0
2008-01-15 01:03:00,1.8811,1.88123,1.88096,1.88102,7000000.0
2008-01-15 01:04:00,1.88107,1.88112,1.88089,1.88096,8000000.0
2008-01-15 01:05:00,1.88093,1.88093,1.88067,1.88073,7000000.0
2008-01-15 01:06:00,1.88083,1.88083,1.88072,1.88081,8000000.0
2008-01-15 01:07:00,1.88112,1.88134,1.88112,1.88122,10000000.0
2008-01-15 01:08:00,1.8812,1.88148,1.881,1.88148,10000000.0
2008-01-15 01:09:00,1.88187,1.88187,1.88149,1.88149,8000000.0
2008-01-15 01:10:00,1.88154,1.88154,1.88127,1.88137,10000000.0
2008-01-15 01:11:00,1.88134,1.88145,1.88127,1.88136,11000000.0
2008-01-15 01:12:00,1.88153,1.8817,1.8814,1.8814,8000000.0
2008-01-15 01:13:00,1.88144,1.8815,1.88126,1.88141,8000000.0
2008-01-15 01:14:00,1.88161,1.88175,1.88153,1.88157,10000000.0
2008-01-15 01:15:00,1.8814,1.88167,1.8814,1.88144,10000000.0
2008-01-15 01:16:00,1.88109,1.88138,1.88109,1.88136,8000000.0
2008-01-15 01:17:00,1.88129,1.88133,1.88103,1.88105,11000000.0
2008-01-15 01:18:00,1.88121,1.88151,1.88121,1.88139,6000000.0
2008-01-15 01:19:00,1.88134,1.88154,1.88131,1.88141,11000000.0
2008-01-15 01:20:00,1.88146,1.88155,1.88124,1.88154,13000000.0
2008-01-15 01:21:00,1.88144,1.88144,1.88133,1.88136,7000000.0
2008-01-15 01:22:00,1.88113,1.88113,1.88097,1.88113,7000000.0
2008-01-15 01:23:00,1.88121,1.88126,1.88096,1.88096,8000000.0
2008-01-15 01:24:00,1.88101,1.88128,1.88101,1.88128,7000000.0
2008-01-15 01:25:00,1.88131,1.88131,1.88103,1.88103,9000000.0
2008-01-15 01:26:00,1.88094,1.88097,1.88089,1.8809,14000000.0
2008-01-15 01:27:00,1.88102,1.88152,1.88102,1.88152,15000000.0
2008-01-15 01:28:00,1.88148,1.8815,1.88126,1.88126,9000000.0
2008-01-15 01:29:00,1.88107,1.88118,1.88095,1.88118,10000000.0
2008-01-15 01:30:00,1.88124,1.88153,1.88121,1.88153,10000000.0
2008-01-15 01:31:00,1.8819,1.88195,1.88174,1.88188,7000000.0
2008-01-15 01:32:00,1.88154,1.88154,1.88132,1.88137,18000000.0
2008-01-15 01:33:00,1.88134,1.88152,1.88134,1.88137,20000000.0
2008-01-15 01:34:00,1.88134,1.8814,1.88108,1.88108,16000000.0
2008-01-15 01:35:00,1.88101,1.8812,1.88094,1.8812,8000000.0
2008-01-15 01:36:00,1.88118,1.88157,1.88118,1.88157,9000000.0
2008-01-15 01:37:00,1.8815,1.88164,1.88134,1.88164,7000000.0
2008-01-15 01:38:00,1.88169,1.88179,1.88167,1.88178,12000000.0
2008-01-15 01:39:00,1.88197,1.88197,1.88188,1.88188,12000000.0
2008-01-15 01:40:00,1.88168,1.88187,1.88148,1.88157,7000000.0
2008-01-15 01:41:00,1.88189,1.88189,1.88131,1.88157,11000000.0
2008-01-15 01:42:00,1.88202,1.88228,1.88201,1.88228,7000000.0
2008-01-15 01:43:00,1.88218,1.88218,1.88187,1.88204,8000000.0
2008-01-15 01:44:00,1.88209,1.8822,1.88209,1.88219,7000000.0
2008-01-15 01:45:00,1.88229,1.88264,1.88229,1.88264,7000000.0
2008-01-15 01:46:00,1.8828,1.88344,1.88269,1.88344,7000000.0
2008-01-15 01:47:00,1.88356,1.88362,1.88336,1.8836,14000000.0
2008-01-15 01:48:00,1.88362,1.88422,1.88362,1.88422,7000000.0
2008-01-15 01:49:00,1.88424,1.88424,1.88384,1.88402,8000000.0
2008-01-15 01:50:00,1.88409,1.8846,1.88386,1.8846,10000000.0
2008-01-15 01:51:00,1.88486,1.88521,1.88472,1.88503,16000000.0
2008-01-15 01:52:00,1.88488,1.88488,1.88451,1.88451,13000000.0
2008-01-15 01:53:00,1.8842,1.8842,1.8841,1.8841,7000000.0
2008-01-15 01:54:00,1.88434,1.8845,1.88434,1.8845,9000000.0
2008-01-15 01:55:00,1.88424,1.88447,1.88424,1.88442,12000000.0
2008-01-15 01:56:00,1.88445,1.88445,1.88412,1.88438,17000000.0
2008-01-15 01:57:00,1.88436,1.8844,1.8843,1.8843,13000000.0
2008-01-15 01:58:00,1.88414,1.88414,1.88391,1.88391,10000000.0
2008-01-15 01:59:00,1.88373,1.88412,1.88373,1.88411,7000000.0
2008-01-15 02:00:00,1.88418,1.88418,1.88402,1.88412,7000000.0
2008-01-15 02:01:00,1.88402,1.88416,1.88389,1.88416,8000000.0
2008-01-15 02:02:00,1.88438,1.88438,1.88416,1.88416,9000000.0
2008-01-15 02:03:00,1.88397,1.88453,1.8826,1.88432,10000000.0
2008-01-15 02:04:00,1.88407,1.88409,1.88387,1.88392,9000000.0
2008-01-15 02:05:00,1.88355,1.88425,1.88355,1.88407,10000000.0
2008-01-15 02:06:00,1.88402,1.88419,1.88397,1.8841,8000000.0
2008-01-15 02:07:00,1.88421,1.88441,1.88411,1.88411,8000000.0
2008-01-15 02:08:00,1.88408,1.88464,1.88408,1.88464,10000000.0
2008-01-15 02:09:00,1.88437,1.88462,1.88437,1.8846,7000000.0
2008-01-15 02:10:00,1.8847,1.88482,1.88463,1.88473,8000000.0
2008-01-15 02:11:00,1.88453,1.88453,1.88412,1.8843,8000000.0
2008-01-15 02:12:00,1.88468,1.88513,1.88468,1.88485,7000000.0
2008-01-15 02:13:00,1.8852,1.88537,1.8852,1.88535,7000000.0
2008-01-15 02:14:00,1.88523,1.88529,1.885,1.885,7000000.0
2008-01-15 02:15:00,1.88505,1.88536,1.88503,1.88536,8000000.0
2008-01-15 02:16:00,1.88515,1.88621,1.88515,1.88621,9000000.0
2008-01-15 02:17:00,1.88633,1.88644,1.88613,1.88644,9000000.0
2008-01-15 02:18:00,1.88546,1.88572,1.88487,1.88494,11000000.0
2008-01-15 02:19:00,1.8849,1.88584,1.8849,1.88584,11000000.0
2008-01-15 02:20:00,1.88596,1.88596,1.88522,1.88524,9000000.0
2008-01-15 02:21:00,1.88538,1.88538,1.88498,1.88511,7000000.0
2008-01-15 02:22:00,1.8851,1.88529,1.8851,1.88527,8000000.0
2008-01-15 02:23:00,1.88509,1.88522,1.88495,1.88508,10000000.0
2008-01-15 02:24:00,1.88504,1.88511,1.88496,1.885,8000000.0
2008-01-15 02:25:00,1.88471,1.88495,1.88471,1.88481,11000000.0
2008-01-15 02:26:00,1.88496,1.88512,1.88496,1.88512,7000000.0
2008-01-15 02:27:00,1.88513,1.88515,1.88483,1.88483,9000000.0
2008-01-15 02:28:00,1.8848,1.88494,1.88463,1.88494,7000000.0
2008-01-15 02:29:00,1.88521,1.88521,1.88496,1.88506,7000000.0
2008-01-15 02:30:00,1.8848,1.8849,1.88472,1.88474,10000000.0
2008-01-15 02:31:00,1.88464,1.88464,1.88435,1.88437,8000000.0
2008-01-15 02:32:00,1.88456,1.88492,1.88456,1.88492,7000000.0
2008-01-15 02:33:00,1.88458,1.8849,1.88458,1.88485,8000000.0
2008-01-15 02:34:00,1.8849,1.88499,1.8849,1.88496,7000000.0
2008-01-15 02:35:00,1.88499,1.88523,1.88478,1.88522,11000000.0
2008-01-15 02:36:00,1.88524,1.88524,1.885,1.88509,7000000.0
2008-01-15 02:37:00,1.8849,1.88496,1.88486,1.88494,7000000.0
2008-01-15 02:38:00,1.88498,1.8851,1.88488,1.88488,5000000.0
2008-01-15 02:39:00,1.88486,1.88509,1.88476,1.88476,8000000.0
2008-01-15 02:40:00,1.88489,1.88522,1.88489,1.88522,7000000.0
2008-01-15 02:41:00,1.88535,1.88535,1.88516,1.88528,8000000.0
2008-01-15 02:42:00,1.88526,1.88526,1.88503,1.88503,7000000.0
2008-01-15 02:43:00,1.88507,1.88526,1.885,1.88526,9000000.0
2008-01-15 02:44:00,1.88546,1.88546,1.8851,1.8851,7000000.0
2008-01-15 02:45:00,1.88476,1.88495,1.88467,1.88495,8000000.0
2008-01-15 02:46:00,1.88491,1.88511,1.88491,1.88511,7000000.0
2008-01-15 02:47:00,1.8851,1.8853,1.8851,1.8853,11000000.0
2008-01-15 02:48:00,1.88476,1.88476,1.88403,1.8842,11000000.0
2008-01-15 02:49:00,1.88395,1.88415,1.88395,1.88412,11000000.0
2008-01-15 02:50:00,1.88398,1.88423,1.88398,1.88418,7000000.0
2008-01-15 02:51:00,1.88422,1.88422,1.88396,1.88413,8000000.0
2008-01-15 02:52:00,1.88397,1.88417,1.88397,1.88417,7000000.0
2008-01-15 02:53:00,1.88438,1.88438,1.88415,1.88415,8000000.0
2008-01-15 02:54:00,1.88445,1.8852,1.88445,1.88512,7000000.0
2008-01-15 02:55:00,1.8855,1.88567,1.88542,1.8855,8000000.0
2008-01-15 02:56:00,1.8857,1.8857,1.88546,1.88569,10000000.0
2008-01-15 02:57:00,1.88569,1.88569,1.88518,1.88518,8000000.0
2008-01-15 02:58:00,1.88491,1.88491,1.8847,1.8848,7000000.0
2008-01-15 02:59:00,1.88478,1.88478,1.88466,1.88477,9000000.0
2008-01-15 03:00:00,1.88486,1.88514,1.88486,1.88512,7000000.0
2008-01-15 03:01:00,1.88494,1.88494,1.8848,1.88488,8000000.0
2008-01-15 03:02:00,1.88488,1.88496,1.88469,1.88469,8000000.0
2008-01-15 03:03:00,1.88473,1.88496,1.88473,1.88494,7000000.0
2008-01-15 03:04:00,1.88445,1.88445,1.88409,1.88409,7000000.0
2008-01-15 03:05:00,1.88407,1.8844,1.88407,1.88425,8000000.0
2008-01-15 03:06:00,1.88416,1.88435,1.88415,1.8843,10000000.0
2008-01-15 03:07:00,1.88433,1.88433,1.88408,1.88408,8000000.0
2008-01-15 03:08:00,1.88369,1.88379,1.88343,1.88343,7000000.0
2008-01-15 03:09:00,1.88369,1.88393,1.88354,1.88393,8000000.0
2008-01-15 03:10:00,1.88392,1.88392,1.88374,1.88377,10000000.0
2008-01-15 03:11:00,1.88374,1.88374,1.88336,1.8834,10000000.0
2008-01-15 03:12:00,1.88266,1.88324,1.88245,1.88324,7000000.0
2008-01-15 03:13:00,1.883,1.88337,1.883,1.88321,11000000.0
2008-01-15 03:14:00,1.88352,1.88374,1.8835,1.88372,8000000.0
2008-01-15 03:15:00,1.88383,1.88383,1.88364,1.88369,7000000.0
2008-01-15 03:16:00,1.88353,1.88371,1.88353,1.88371,8000000.0
2008-01-15 03:17:00,1.88356,1.88365,1.88302,1.8835,11000000.0
2008-01-15 03:18:00,1.88345,1.88363,1.88341,1.88363,10000000.0
2008-01-15 03:19:00,1.88361,1.88378,1.88361,1.88372,7000000.0
2008-01-15 03:20:00,1.88363,1.88369,1.88349,1.88363,10000000.0
2008-01-15 03:21:00,1.88376,1.88376,1.88334,1.88354,7000000.0
2008-01-15 03:22:00,1.88343,1.88343,1.88324,1.88325,8000000.0
2008-01-15 03:23:00,1.88315,1.88325,1.88284,1.88325,7000000.0
2008-01-15 03:24:00,1.8831,1.88319,1.88305,1.88311,10000000.0
2008-01-15 03:25:00,1.88305,1.88307,1.8829,1.883,8000000.0
2008-01-15 03:26:00,1.88289,1.88302,1.88289,1.88294,7000000.0
2008-01-15 03:27:00,1.88308,1.88334,1.88293,1.88334,8000000.0
2008-01-15 03:28:00,1.88356,1.88378,1.88354,1.88378,8000000.0
2008-01-15 03:29:00,1.8838,1.88391,1.8836,1.88383,11000000.0
2008-01-15 03:30:00,1.88421,1.88421,1.88352,1.88352,8000000.0
2008-01-15 03:31:00,1.88342,1.88369,1.88342,1.88369,9000000.0
2008-01-15 03:32:00,1.88362,1.88362,1.88352,1.88357,6000000.0
2008-01-15 03:33:00,1.88336,1.88363,1.88336,1.88363,7000000.0
2008-01-15 03:34:00,1.88372,1.88372,1.88344,1.88344,9000000.0
2008-01-15 03:35:00,1.88329,1.88394,1.88329,1.88394,10000000.0
2008-01-15 03:36:00,1.88398,1.88398,1.88353,1.88357,7000000.0
2008-01-15 03:37:00,1.88348,1.88367,1.88343,1.88343,9000000.0
2008-01-15 03:38:00,1.88321,1.88327,1.88303,1.88303,7000000.0
2008-01-15 03:39:00,1.88333,1.88354,1.88311,1.88311,8000000.0
2008-01-15 03:40:00,1.88311,1.88316,1.88304,1.88316,11000000.0
2008-01-15 03:41:00,1.8833,1.88361,1.8833,1.88354,10000000.0
2008-01-15 03:42:00,1.8834,1.88349,1.88322,1.88322,9000000.0
2008-01-15 03:43:00,1.88312,1.88312,1.8829,1.88295,7000000.0
2008-01-15 03:44:00,1.88284,1.88284,1.88262,1.88262,6000000.0
2008-01-15 03:45:00,1.88254,1.88261,1.88222,1.88261,8000000.0
2008-01-15 03:46:00,1.88258,1.88262,1.88248,1.8825,8000000.0
2008-01-15 03:47:00,1.88224,1.88241,1.88193,1.88193,7000000.0
2008-01-15 03:48:00,1.88166,1.88166,1.88133,1.88133,11000000.0
2008-01-15 03:49:00,1.88119,1.8814,1.88119,1.8814,8000000.0
2008-01-15 03:50:00,1.8812,1.88151,1.88108,1.88151,7000000.0
2008-01-15 03:51:00,1.88163,1.88175,1.8816,1.8816,9000000.0
2008-01-15 03:52:00,1.88155,1.88155,1.88128,1.88136,8000000.0
2008-01-15 03:53:00,1.88129,1.88149,1.88129,1.88141,10000000.0
2008-01-15 03:54:00,1.88152,1.88154,1.88132,1.88154,11000000.0
2008-01-15 03:55:00,1.88134,1.88149,1.88116,1.88149,7000000.0
2008-01-15 03:56:00,1.88152,1.88167,1.88115,1.88115,10000000.0
2008-01-15 03:57:00,1.88178,1.88189,1.88176,1.88188,8000000.0
2008-01-15 03:58:00,1.88169,1.88191,1.88159,1.88191,8000000.0
2008-01-15 03:59:00,1.88173,1.88173,1.88113,1.88127,7000000.0
2008-01-15 04:00:00,1.88183,1.88189,1.88164,1.88173,10000000.0
2008-01-15 04:01:00,1.8817,1.88171,1.88158,1.88168,7000000.0
2008-01-15 04:02:00,1.8816,1.88163,1.88142,1.88163,8000000.0
2008-01-15 04:03:00,1.8815,1.8816,1.88145,1.8815,8000000.0
2008-01-15 04:04:00,1.88162,1.88177,1.88143,1.88143,8000000.0
2008-01-15 04:05:00,1.88144,1.88144,1.8795,1.8795,9000000.0
2008-01-15 04:06:00,1.88141,1.88141,1.88123,1.88137,8000000.0
2008-01-15 04:07:00,1.88126,1.88137,1.88114,1.88126,11000000.0
2008-01-15 04:08:00,1.88135,1.88147,1.88118,1.88126,7000000.0
2008-01-15 04:09:00,1.88136,1.88158,1.88136,1.88158,8000000.0
2008-01-15 04:10:00,1.88164,1.88164,1.88128,1.8814,10000000.0
2008-01-15 04:11:00,1.88128,1.88149,1.88128,1.88144,7000000.0
2008-01-15 04:12:00,1.88137,1.88139,1.88088,1.88137,8000000.0
2008-01-15 04:13:00,1.88132,1.88137,1.88121,1.88122,8000000.0
2008-01-15 04:14:00,1.88134,1.88134,1.88067,1.88067,7000000.0
2008-01-15 04:15:00,1.88014,1.88039,1.88014,1.88018,7000000.0
2008-01-15 04:16:00,1.88036,1.88036,1.87981,1.88,7000000.0
2008-01-15 04:17:00,1.88002,1.88002,1.87998,1.87998,2000000.0
2008-01-15 04:18:00,1.88001,1.88015,1.87989,1.88015,6000000.0
2008-01-15 04:19:00,1.8803,1.88038,1.88021,1.88038,7000000.0
2008-01-15 04:20:00,1.88029,1.88047,1.8802,1.88047,10000000.0
2008-01-15 04:21:00,1.88045,1.88066,1.88045,1.88048,8000000.0
2008-01-15 04:22:00,1.8806,1.8806,1.8803,1.88038,9000000.0
2008-01-15 04:23:00,1.88061,1.88085,1.88061,1.88085,7000000.0
2008-01-15 04:24:00,1.88037,1.88048,1.88037,1.88048,9000000.0
2008-01-15 04:25:00,1.88072,1.88086,1.88062,1.88062,11000000.0
2008-01-15 04:26:00,1.88078,1.88109,1.88078,1.88103,7000000.0
2008-01-15 04:27:00,1.88112,1.88117,1.88099,1.88117,8000000.0
2008-01-15 04:28:00,1.88103,1.88104,1.88083,1.88104,7000000.0
2008-01-15 04:29:00,1.88112,1.88114,1.88088,1.88101,8000000.0
2008-01-15 04:30:00,1.88093,1.88115,1.88085,1.88115,9000000.0
2008-01-15 04:31:00,1.88115,1.88115,1.88094,1.88103,10000000.0
2008-01-15 04:32:00,1.8808,1.88086,1.88047,1.88069,9000000.0
2008-01-15 04:33:00,1.88062,1.88068,1.88021,1.88021,8000000.0
2008-01-15 04:34:00,1.88016,1.88029,1.88016,1.88026,7000000.0
2008-01-15 04:35:00,1.88032,1.88052,1.88029,1.88048,7000000.0
2008-01-15 04:36:00,1.88081,1.88096,1.88046,1.88046,8000000.0
2008-01-15 04:37:00,1.88036,1.88084,1.88036,1.88079,11000000.0
2008-01-15 04:38:00,1.88061,1.88094,1.88037,1.88089,9000000.0
2008-01-15 04:39:00,1.88108,1.88109,1.88088,1.88107,9000000.0
2008-01-15 04:40:00,1.88146,1.88146,1.88114,1.88133,7000000.0
2008-01-15 04:41:00,1.88132,1.88156,1.8812,1.88156,8000000.0
2008-01-15 04:42:00,1.88158,1.88158,1.8814,1.88143,7000000.0
2008-01-15 04:43:00,1.88144,1.88167,1.88122,1.88146,11000000.0
2008-01-15 04:44:00,1.88144,1.88148,1.88129,1.88144,9000000.0
2008-01-15 04:45:00,1.88164,1.88206,1.88164,1.88206,11000000.0
2008-01-15 04:46:00,1.88201,1.88201,1.88122,1.88122,7000000.0
2008-01-15 04:47:00,1.88132,1.8816,1.88132,1.8816,7000000.0
2008-01-15 04:48:00,1.88138,1.88197,1.88136,1.88177,7000000.0
2008-01-15 04:49:00,1.88195,1.88195,1.8816,1.8819,11000000.0
2008-01-15 04:50:00,1.88183,1.8819,1.88175,1.88184,9000000.0
2008-01-15 04:51:00,1.88173,1.88178,1.88164,1.88167,7000000.0
2008-01-15 04:52:00,1.88174,1.88186,1.88167,1.88186,10000000.0
2008-01-15 04:53:00,1.88161,1.8818,1.88146,1.88146,9000000.0
2008-01-15 04:54:00,1.88182,1.88191,1.88158,1.88158,8000000.0
2008-01-15 04:55:00,1.88166,1.88166,1.88148,1.88159,8000000.0
2008-01-15 04:56:00,1.88197,1.88197,1.88144,1.88155,7000000.0
2008-01-15 04:57:00,1.88142,1.88155,1.88108,1.88108,8000000.0
2008-01-15 04:58:00,1.88131,1.88131,1.88104,1.8811,8000000.0
2008-01-15 04:59:00,1.88066,1.88069,1.88033,1.88038,8000000.0
2008-01-15 05:00:00,1.88067,1.88067,1.88038,1.88043,7000000.0
2008-01-15 05:01:00,1.88052,1.88074,1.88037,1.88067,7000000.0
2008-01-15 05:02:00,1.88117,1.88117,1.8808,1.88081,7000000.0
2008-01-15 05:03:00,1.88071,1.88092,1.88062,1.88092,7000000.0
2008-01-15 05:04:00,1.8807,1.8809,1.8807,1.8808,7000000.0
2008-01-15 05:05:00,1.88063,1.88111,1.88063,1.88111,8000000.0
2008-01-15 05:06:00,1.88063,1.88085,1.88063,1.88064,7000000.0
2008-01-15 05:07:00,1.88065,1.88087,1.88051,1.88087,8000000.0
2008-01-15 05:08:00,1.88062,1.88062,1.87997,1.88032,10000000.0
2008-01-15 05:09:00,1.88072,1.88072,1.88045,1.88063,7000000.0
2008-01-15 05:10:00,1.88074,1.88096,1.88072,1.88086,7000000.0
2008-01-15 05:11:00,1.88105,1.88119,1.88075,1.88075,8000000.0
2008-01-15 05:12:00,1.88075,1.88088,1.88075,1.88079,11000000.0
2008-01-15 05:13:00,1.88078,1.88089,1.88072,1.88072,8000000.0
2008-01-15 05:14:00,1.88065,1.88065,1.88019,1.8804,7000000.0
2008-01-15 05:15:00,1.88012,1.88032,1.87989,1.87989,11000000.0
2008-01-15 05:16:00,1.88001,1.88021,1.87992,1.88008,7000000.0
2008-01-15 05:17:00,1.88009,1.88009,1.87982,1.87982,8000000.0
2008-01-15 05:18:00,1.87985,1.88011,1.87977,1.88011,8000000.0
2008-01-15 05:19:00,1.88015,1.88028,1.8799,1.88028,7000000.0
2008-01-15 05:20:00,1.88018,1.88046,1.88002,1.88046,10000000.0
2008-01-15 05:21:00,1.88097,1.88103,1.88095,1.88095,8000000.0
2008-01-15 05:22:00,1.88056,1.88075,1.88056,1.88075,7000000.0
2008-01-15 05:23:00,1.88056,1.88056,1.88035,1.88041,10000000.0
2008-01-15 05:24:00,1.88017,1.88017,1.87979,1.88011,8000000.0
2008-01-15 05:25:00,1.88006,1.88019,1.88006,1.88014,7000000.0
2008-01-15 05:26:00,1.88002,1.88002,1.87946,1.8795,7000000.0
2008-01-15 05:27:00,1.87927,1.87927,1.87864,1.87865,8000000.0
2008-01-15 05:28:00,1.87894,1.87914,1.87887,1.87899,9000000.0
2008-01-15 05:29:00,1.87896,1.87907,1.87885,1.87896,7000000.0
2008-01-15 05:30:00,1.87893,1.879,1.87888,1.87888,10000000.0
2008-01-15 05:31:00,1.879,1.87906,1.87882,1.87906,8000000.0
2008-01-15 05:32:00,1.879,1.87927,1.87887,1.87887,8000000.0
2008-01-15 05:33:00,1.8789,1.87899,1.8787,1.8787,9000000.0
2008-01-15 05:34:00,1.87883,1.87896,1.87857,1.87896,8000000.0
2008-01-15 05:35:00,1.87917,1.87927,1.87887,1.87887,7000000.0
2008-01-15 05:36:00,1.87923,1.87923,1.87909,1.87916,9000000.0
2008-01-15 05:37:00,1.87891,1.87893,1.87884,1.87889,7000000.0
2008-01-15 05:38:00,1.87887,1.87905,1.87887,1.87899,9000000.0
2008-01-15 05:39:00,1.87881,1.87903,1.87868,1.87903,7000000.0
2008-01-15 05:40:00,1.87906,1.87922,1.87891,1.87922,7000000.0
2008-01-15 05:41:00,1.87908,1.87908,1.87884,1.87884,8000000.0
2008-01-15 05:42:00,1.87883,1.87911,1.87865,1.87911,7000000.0
2008-01-15 05:43:00,1.87923,1.87934,1.87894,1.87901,9000000.0
2008-01-15 05:44:00,1.87908,1.87908,1.87867,1.87903,8000000.0
2008-01-15 05:45:00,1.87859,1.87859,1.87737,1.87737,11000000.0
2008-01-15 05:46:00,1.87732,1.87811,1.87732,1.87811,7000000.0
2008-01-15 05:47:00,1.87802,1.87803,1.87781,1.87803,8000000.0
2008-01-15 05:48:00,1.87791,1.87791,1.87771,1.87791,7000000.0
2008-01-15 05:49:00,1.87729,1.87761,1.87729,1.87761,8000000.0
2008-01-15 05:50:00,1.87798,1.87809,1.87795,1.87801,9000000.0
2008-01-15 05:51:00,1.87793,1.87828,1.87793,1.87828,8000000.0
2008-01-15 05:52:00,1.87813,1.87825,1.87813,1.87821,8000000.0
2008-01-15 05:53:00,1.87818,1.87838,1.87814,1.87838,7000000.0
2008-01-15 05:54:00,1.87845,1.8786,1.87834,1.8786,10000000.0
2008-01-15 05:55:00,1.8786,1.87861,1.87841,1.87861,8000000.0
2008-01-15 05:56:00,1.87848,1.87859,1.87831,1.87836,7000000.0
2008-01-15 05:57:00,1.87819,1.87847,1.87819,1.87847,8000000.0
2008-01-15 05:58:00,1.87818,1.87855,1.87807,1.87855,9000000.0
2008-01-15 05:59:00,1.87839,1.87839,1.87809,1.87809,10000000.0
2008-01-15 06:00:00,1.87721,1.87836,1.87721,1.87836,8000000.0
2008-01-15 06:01:00,1.87858,1.87869,1.87831,1.87831,7000000.0
2008-01-15 06:02:00,1.87833,1.87835,1.87807,1.8783,7000000.0
2008-01-15 06:03:00,1.87882,1.87914,1.87882,1.87907,8000000.0
2008-01-15 06:04:00,1.87918,1.87919,1.87887,1.87892,7000000.0
2008-01-15 06:05:00,1.87915,1.87915,1.87893,1.87908,7000000.0
2008-01-15 06:06:00,1.87906,1.87953,1.87906,1.87953,7000000.0
2008-01-15 06:07:00,1.87941,1.87941,1.87894,1.87899,7000000.0
2008-01-15 06:08:00,1.87889,1.87962,1.87889,1.87962,7000000.0
2008-01-15 06:09:00,1.87962,1.87962,1.87929,1.87953,8000000.0
2008-01-15 06:10:00,1.87963,1.87963,1.87937,1.87959,8000000.0
2008-01-15 06:11:00,1.87979,1.87992,1.87979,1.87992,8000000.0
2008-01-15 06:12:00,1.87984,1.87985,1.87949,1.87949,8000000.0
2008-01-15 06:13:00,1.87964,1.87989,1.87961,1.87979,8000000.0
2008-01-15 06:14:00,1.87963,1.87992,1.87963,1.87967,10000000.0
2008-01-15 06:15:00,1.87979,1.87979,1.87932,1.87934,8000000.0
2008-01-15 06:16:00,1.87951,1.87951,1.87899,1.87907,9000000.0
2008-01-15 06:17:00,1.87894,1.87894,1.87878,1.87894,7000000.0
2008-01-15 06:18:00,1.8789,1.87907,1.87882,1.87907,9000000.0
2008-01-15 06:19:00,1.87881,1.87914,1.87881,1.87914,7000000.0
2008-01-15 06:20:00,1.87922,1.87922,1.87896,1.87896,9000000.0
2008-01-15 06:21:00,1.87872,1.87872,1.87854,1.87866,8000000.0
2008-01-15 06:22:00,1.87847,1.87891,1.87847,1.87891,8000000.0
2008-01-15 06:23:00,1.87878,1.87879,1.87858,1.8787,8000000.0
2008-01-15 06:24:00,1.87854,1.87878,1.87843,1.87848,11000000.0
2008-01-15 06:25:00,1.87859,1.87867,1.87851,1.87859,11000000.0
2008-01-15 06:26:00,1.87846,1.87848,1.87822,1.87822,11000000.0
2008-01-15 06:27:00,1.87821,1.87836,1.87821,1.8783,7000000.0
2008-01-15 06:28:00,1.87832,1.87855,1.87823,1.87855,8000000.0
2008-01-15 06:29:00,1.87877,1.87879,1.87858,1.87858,8000000.0
2008-01-15 06:30:00,1.87843,1.87879,1.87843,1.87875,8000000.0
2008-01-15 06:31:00,1.87861,1.87864,1.87845,1.87864,7000000.0
2008-01-15 06:32:00,1.87868,1.87868,1.87845,1.87845,7000000.0
2008-01-15 06:33:00,1.87847,1.87895,1.87844,1.87895,7000000.0
2008-01-15 06:34:00,1.87898,1.87898,1.87882,1.87882,7000000.0
2008-01-15 06:35:00,1.87861,1.87861,1.87839,1.87839,11000000.0
2008-01-15 06:36:00,1.87827,1.87827,1.87796,1.87796,7000000.0
2008-01-15 06:37:00,1.87794,1.87801,1.87781,1.87797,10000000.0
2008-01-15 06:38:00,1.87785,1.87785,1.87761,1.87784,10000000.0
2008-01-15 06:39:00,1.87783,1.878,1.87771,1.87793,11000000.0
2008-01-15 06:40:00,1.87804,1.87811,1.87778,1.878,9000000.0
2008-01-15 06:41:00,1.87804,1.87804,1.87785,1.87792,7000000.0
2008-01-15 06:42:00,1.87816,1.87835,1.87805,1.87833,11000000.0
2008-01-15 06:43:00,1.87883,1.87903,1.87845,1.87845,7000000.0
2008-01-15 06:44:00,1.8786,1.87882,1.8786,1.87882,8000000.0
2008-01-15 06:45:00,1.87887,1.87887,1.87851,1.87851,8000000.0
2008-01-15 06:46:00,1.87842,1.87843,1.87817,1.87836,10000000.0
2008-01-15 06:47:00,1.87828,1.87834,1.87815,1.87815,8000000.0
2008-01-15 06:48:00,1.8781,1.87833,1.8781,1.87826,7000000.0
2008-01-15 06:49:00,1.87822,1.87822,1.87798,1.87804,8000000.0
2008-01-15 06:50:00,1.87792,1.87818,1.87792,1.87804,10000000.0
2008-01-15 06:51:00,1.87785,1.87785,1.87749,1.8775,10000000.0
2008-01-15 06:52:00,1.87782,1.87782,1.87767,1.87773,8000000.0
2008-01-15 06:53:00,1.87764,1.87799,1.87764,1.87786,8000000.0
2008-01-15 06:54:00,1.87771,1.87771,1.8773,1.8773,7000000.0
2008-01-15 06:55:00,1.8776,1.87799,1.87739,1.87798,7000000.0
2008-01-15 06:56:00,1.87802,1.87802,1.87767,1.87768,8000000.0
2008-01-15 06:57:00,1.87799,1.87799,1.87773,1.87773,7000000.0
2008-01-15 06:58:00,1.87775,1.8778,1.87757,1.87771,7000000.0
2008-01-15 06:59:00,1.87795,1.87822,1.87795,1.87822,7000000.0
2008-01-15 07:00:00,1.87801,1.87801,1.87782,1.87782,7000000.0
2008-01-15 07:01:00,1.87799,1.87811,1.87783,1.87811,7000000.0
2008-01-15 07:02:00,1.87797,1.8783,1.87783,1.87783,9000000.0
2008-01-15 07:03:00,1.87776,1.87784,1.87769,1.87784,7000000.0
2008-01-15 07:04:00,1.87817,1.8782,1.87805,1.87813,8000000.0
2008-01-15 07:05:00,1.87787,1.87792,1.87779,1.87792,11000000.0
2008-01-15 07:06:00,1.87763,1.87806,1.87763,1.87781,11000000.0
2008-01-15 07:07:00,1.87777,1.87829,1.87777,1.87807,11000000.0
2008-01-15 07:08:00,1.87778,1.87802,1.87774,1.87802,9000000.0
2008-01-15 07:09:00,1.87816,1.8783,1.87798,1.8783,8000000.0
2008-01-15 07:10:00,1.87796,1.87802,1.87782,1.87789,7000000.0
2008-01-15 07:11:00,1.8779,1.8779,1.87756,1.87764,10000000.0
2008-01-15 07:12:00,1.87755,1.87758,1.87744,1.87748,7000000.0
2008-01-15 07:13:00,1.87739,1.87753,1.87739,1.87744,8000000.0
2008-01-15 07:14:00,1.8772,1.87749,1.8772,1.87749,7000000.0
2008-01-15 07:15:00,1.87701,1.87701,1.87647,1.87647,10000000.0
2008-01-15 07:16:00,1.87693,1.87724,1.87693,1.8772,8000000.0
2008-01-15 07:17:00,1.87748,1.87816,1.87748,1.87807,11000000.0
2008-01-15 07:18:00,1.87802,1.87804,1.87788,1.87788,8000000.0
2008-01-15 07:19:00,1.87744,1.8776,1.87723,1.87752,8000000.0
2008-01-15 07:20:00,1.8778,1.87793,1.87758,1.87762,9000000.0
2008-01-15 07:21:00,1.87748,1.87748,1.87722,1.87722,10000000.0
2008-01-15 07:22:00,1.87724,1.87864,1.87724,1.87864,11000000.0
2008-01-15 07:23:00,1.87901,1.87909,1.87882,1.87882,7000000.0
2008-01-15 07:24:00,1.87907,1.87907,1.87884,1.87887,9000000.0
2008-01-15 07:25:00,1.87896,1.87896,1.87856,1.87889,8000000.0
2008-01-15 07:26:00,1.87894,1.87895,1.87836,1.87857,7000000.0
2008-01-15 07:27:00,1.87873,1.87879,1.87861,1.87877,7000000.0
2008-01-15 07:28:00,1.87869,1.87885,1.87856,1.87885,7000000.0
2008-01-15 07:29:00,1.87845,1.87871,1.87845,1.8787,8000000.0
2008-01-15 07:30:00,1.8783,1.87876,1.87804,1.87876,8000000.0
2008-01-15 07:31:00,1.879,1.87921,1.879,1.87915,7000000.0
2008-01-15 07:32:00,1.87919,1.87938,1.87913,1.87925,9000000.0
2008-01-15 07:33:00,1.87919,1.8793,1.87917,1.87923,8000000.0
2008-01-15 07:34:00,1.8793,1.8795,1.87919,1.87919,11000000.0
2008-01-15 07:35:00,1.87939,1.8795,1.87902,1.87902,8000000.0
2008-01-15 07:36:00,1.87885,1.87903,1.87885,1.87903,7000000.0
2008-01-15 07:37:00,1.87906,1.87919,1.87898,1.87898,7000000.0
2008-01-15 07:38:00,1.879,1.87923,1.8789,1.8792,11000000.0
2008-01-15 07:39:00,1.87831,1.87847,1.87818,1.87847,7000000.0
2008-01-15 07:40:00,1.8783,1.8783,1.87781,1.87781,8000000.0
2008-01-15 07:41:00,1.87761,1.87784,1.87761,1.87777,9000000.0
2008-01-15 07:42:00,1.87787,1.87791,1.87776,1.87778,11000000.0
2008-01-15 07:43:00,1.87808,1.8781,1.87797,1.87797,7000000.0
2008-01-15 07:44:00,1.87812,1.87812,1.87796,1.87807,7000000.0
2008-01-15 07:45:00,1.87835,1.87854,1.87835,1.87852,7000000.0
2008-01-15 07:46:00,1.87867,1.87868,1.8784,1.87847,10000000.0
2008-01-15 07:47:00,1.87835,1.87835,1.87807,1.87809,7000000.0
2008-01-15 07:48:00,1.87805,1.87834,1.87805,1.87809,8000000.0
2008-01-15 07:49:00,1.8783,1.87833,1.87822,1.8783,8000000.0
2008-01-15 07:50:00,1.8783,1.87832,1.87811,1.87811,7000000.0
2008-01-15 07:51:00,1.87806,1.87843,1.87806,1.87843,8000000.0
2008-01-15 07:52:00,1.8785,1.87854,1.8783,1.87835,10000000.0
2008-01-15 07:53:00,1.87821,1.8787,1.87821,1.87864,11000000.0
2008-01-15 07:54:00,1.87862,1.87869,1.87845,1.87853,9000000.0
2008-01-15 07:55:00,1.87848,1.87857,1.87846,1.87849,9000000.0
2008-01-15 07:56:00,1.87891,1.87913,1.87891,1.87903,9000000.0
2008-01-15 07:57:00,1.87926,1.87938,1.87921,1.87928,7000000.0
2008-01-15 07:58:00,1.87944,1.87976,1.87932,1.87976,7000000.0
2008-01-15 07:59:00,1.87967,1.87977,1.87934,1.87944,7000000.0
2008-01-15 08:00:00,1.8796,1.88003,1.8796,1.87991,8000000.0
2008-01-15 08:01:00,1.88052,1.88052,1.88016,1.88034,10000000.0
2008-01-15 08:02:00,1.88028,1.88034,1.88008,1.88008,7000000.0
2008-01-15 08:03:00,1.87971,1.88012,1.87971,1.87997,8000000.0
2008-01-15 08:04:00,1.87989,1.88005,1.87986,1.87986,8000000.0
2008-01-15 08:05:00,1.87986,1.87986,1.87898,1.87927,8000000.0
2008-01-15 08:06:00,1.87919,1.8793,1.87911,1.8793,7000000.0
2008-01-15 08:07:00,1.87948,1.87953,1.87923,1.87953,7000000.0
2008-01-15 08:08:00,1.87962,1.88044,1.87945,1.88044,7000000.0
2008-01-15 08:09:00,1.88021,1.88021,1.87982,1.88,7000000.0
2008-01-15 08:10:00,1.88024,1.88073,1.88024,1.88072,7000000.0
2008-01-15 08:11:00,1.88149,1.88149,1.88038,1.88038,8000000.0
2008-01-15 08:12:00,1.88054,1.88103,1.88052,1.88103,9000000.0
2008-01-15 08:13:00,1.88077,1.88077,1.88041,1.88069,7000000.0
2008-01-15 08:14:00,1.88043,1.88043,1.88013,1.88013,9000000.0
2008-01-15 08:15:00,1.87991,1.88008,1.87991,1.88008,8000000.0
2008-01-15 08:16:00,1.88,1.88,1.87967,1.87974,11000000.0
2008-01-15 08:17:00,1.87988,1.88002,1.87988,1.87996,7000000.0
2008-01-15 08:18:00,1.87999,1.87999,1.87931,1.87937,9000000.0
2008-01-15 08:19:00,1.87903,1.87945,1.87903,1.87935,7000000.0
2008-01-15 08:20:00,1.87912,1.87918,1.87901,1.87907,8000000.0
2008-01-15 08:21:00,1.87904,1.87923,1.87904,1.87904,8000000.0
2008-01-15 08:22:00,1.8794,1.88017,1.8794,1.88017,8000000.0
2008-01-15 08:23:00,1.88007,1.88007,1.87933,1.87933,7000000.0
2008-01-15 08:24:00,1.87942,1.87955,1.87935,1.87955,7000000.0
2008-01-15 08:25:00,1.8795,1.87956,1.8789,1.8789,8000000.0
2008-01-15 08:26:00,1.87907,1.87918,1.87874,1.87874,7000000.0
2008-01-15 08:27:00,1.8789,1.8789,1.87859,1.87878,10000000.0
2008-01-15 08:28:00,1.8788,1.87885,1.87774,1.87774,7000000.0
2008-01-15 08:29:00,1.87752,1.87787,1.87749,1.87778,10000000.0
2008-01-15 08:30:00,1.87792,1.8784,1.87792,1.87838,7000000.0
2008-01-15 08:31:00,1.87838,1.87865,1.87838,1.87865,10000000.0
2008-01-15 08:32:00,1.87861,1.87924,1.87861,1.87924,8000000.0
2008-01-15 08:33:00,1.87933,1.87933,1.8789,1.8789,7000000.0
2008-01-15 08:34:00,1.87865,1.87883,1.87834,1.87834,9000000.0
2008-01-15 08:35:00,1.87817,1.87817,1.87797,1.87808,9000000.0
2008-01-15 08:36:00,1.87813,1.87813,1.87791,1.87802,8000000.0
2008-01-15 08:37:00,1.87811,1.87826,1.87795,1.87826,9000000.0
2008-01-15 08:38:00,1.87823,1.87847,1.87822,1.87847,10000000.0
2008-01-15 08:39:00,1.87847,1.87851,1.87841,1.87849,11000000.0
2008-01-15 08:40:00,1.87854,1.87854,1.87835,1.8785,8000000.0
2008-01-15 08:41:00,1.87858,1.87884,1.87837,1.87884,11000000.0
2008-01-15 08:42:00,1.87889,1.87889,1.87849,1.87867,10000000.0
2008-01-15 08:43:00,1.87853,1.87865,1.87849,1.87865,8000000.0
2008-01-15 08:44:00,1.87858,1.87879,1.87855,1.87879,10000000.0
2008-01-15 08:45:00,1.87857,1.87857,1.87843,1.87855,8000000.0
2008-01-15 08:46:00,1.87843,1.87867,1.8771,1.87867,8000000.0
2008-01-15 08:47:00,1.87869,1.87917,1.87869,1.87917,7000000.0
2008-01-15 08:48:00,1.87919,1.87961,1.87902,1.87961,10000000.0
2008-01-15 08:49:00,1.87931,1.8797,1.87931,1.87931,11000000.0
2008-01-15 08:50:00,1.87953,1.87969,1.87941,1.87948,7000000.0
2008-01-15 08:51:00,1.87906,1.8795,1.87906,1.8795,8000000.0
2008-01-15 08:52:00,1.87974,1.87974,1.87954,1.87954,9000000.0
2008-01-15 08:53:00,1.87957,1.87996,1.87938,1.87995,8000000.0
2008-01-15 08:54:00,1.87991,1.88012,1.87969,1.87969,8000000.0
2008-01-15 08:55:00,1.87876,1.87876,1.87825,1.8784,8000000.0
2008-01-15 08:56:00,1.87762,1.87762,1.87668,1.87735,7000000.0
2008-01-15 08:57:00,1.87782,1.87806,1.8778,1.8778,8000000.0
2008-01-15 08:58:00,1.87826,1.87834,1.87791,1.87794,7000000.0
2008-01-15 08:59:00,1.87773,1.87794,1.87761,1.87794,7000000.0
2008-01-15 09:00:00,1.87795,1.87799,1.87786,1.87797,8000000.0
2008-01-15 09:01:00,1.87789,1.87806,1.87789,1.878,9000000.0
2008-01-15 09:02:00,1.87816,1.87842,1.87816,1.87842,10000000.0
2008-01-15 09:03:00,1.87801,1.87848,1.87801,1.87844,7000000.0
2008-01-15 09:04:00,1.87878,1.87878,1.87831,1.87831,7000000.0
2008-01-15 09:05:00,1.87828,1.87839,1.87816,1.87816,7000000.0
2008-01-15 09:06:00,1.87823,1.87838,1.87818,1.87822,11000000.0
2008-01-15 09:07:00,1.87844,1.87884,1.87844,1.87884,8000000.0
2008-01-15 09:08:00,1.87898,1.87906,1.87884,1.87905,7000000.0
2008-01-15 09:09:00,1.87928,1.87931,1.87903,1.8793,11000000.0
2008-01-15 09:10:00,1.87888,1.87916,1.87881,1.87881,7000000.0
2008-01-15 09:11:00,1.87876,1.87918,1.87871,1.87918,9000000.0
2008-01-15 09:12:00,1.87937,1.88003,1.87919,1.88003,8000000.0
2008-01-15 09:13:00,1.88005,1.88005,1.8796,1.88002,9000000.0
2008-01-15 09:14:00,1.87999,1.87999,1.87975,1.87996,11000000.0
2008-01-15 09:15:00,1.87989,1.87989,1.87969,1.87969,7000000.0
2008-01-15 09:16:00,1.87976,1.87976,1.87956,1.8796,8000000.0
2008-01-15 09:17:00,1.87946,1.87963,1.87936,1.87953,11000000.0
2008-01-15 09:18:00,1.87969,1.87988,1.87959,1.87988,8000000.0
2008-01-15 09:19:00,1.87986,1.88036,1.87979,1.88031,7000000.0
2008-01-15 09:20:00,1.88037,1.88048,1.88032,1.88038,7000000.0
2008-01-15 09:21:00,1.88026,1.88047,1.87994,1.87994,8000000.0
2008-01-15 09:22:00,1.88052,1.88052,1.88004,1.88006,8000000.0
2008-01-15 09:23:00,1.8798,1.8798,1.87933,1.87933,7000000.0
2008-01-15 09:24:00,1.87978,1.88008,1.87978,1.87985,8000000.0
2008-01-15 09:25:00,1.88002,1.8801,1.87968,1.87968,7000000.0
2008-01-15 09:26:00,1.87939,1.87949,1.8792,1.8792,11000000.0
2008-01-15 09:27:00,1.87889,1.87945,1.87889,1.87945,11000000.0
2008-01-15 09:28:00,1.87924,1.87955,1.87906,1.87906,9000000.0
2008-01-15 09:29:00,1.87833,1.87885,1.87833,1.87885,8000000.0
2008-01-15 09:30:00,1.87892,1.87892,1.87864,1.87873,7000000.0
2008-01-15 09:31:00,1.87866,1.87891,1.87866,1.87885,7000000.0
2008-01-15 09:32:00,1.87896,1.87896,1.8786,1.8786,7000000.0
2008-01-15 09:33:00,1.87862,1.87868,1.87852,1.87856,8000000.0
2008-01-15 09:34:00,1.87872,1.87872,1.87827,1.87827,7000000.0
2008-01-15 09:35:00,1.87743,1.8777,1.87717,1.8777,10000000.0
2008-01-15 09:36:00,1.87783,1.87797,1.87774,1.87789,8000000.0
2008-01-15 09:37:00,1.87822,1.87841,1.87803,1.87841,11000000.0
2008-01-15 09:38:00,1.87848,1.87867,1.87677,1.87867,11000000.0
2008-01-15 09:39:00,1.87865,1.87872,1.87862,1.87868,7000000.0
2008-01-15 09:40:00,1.87829,1.87846,1.87815,1.87815,9000000.0
2008-01-15 09:41:00,1.87824,1.87824,1.87803,1.87807,8000000.0
2008-01-15 09:42:00,1.87788,1.87868,1.87788,1.87868,10000000.0
2008-01-15 09:43:00,1.87842,1.87846,1.87816,1.87838,11000000.0
2008-01-15 09:44:00,1.87837,1.87882,1.87814,1.87882,8000000.0
2008-01-15 09:45:00,1.87879,1.87879,1.8777,1.8777,7000000.0
2008-01-15 09:46:00,1.87766,1.8778,1.87722,1.87722,11000000.0
2008-01-15 09:47:00,1.87705,1.87742,1.87705,1.87731,9000000.0
2008-01-15 09:48:00,1.87665,1.87697,1.87645,1.87687,7000000.0
2008-01-15 09:49:00,1.87623,1.87645,1.87611,1.87614,11000000.0
2008-01-15 09:50:00,1.87604,1.87604,1.87586,1.876,8000000.0
2008-01-15 09:51:00,1.8759,1.8759,1.87554,1.87559,8000000.0
2008-01-15 09:52:00,1.87521,1.87522,1.87497,1.87522,8000000.0
2008-01-15 09:53:00,1.87508,1.87514,1.87491,1.87503,10000000.0
2008-01-15 09:54:00,1.87479,1.87486,1.87457,1.87457,10000000.0
2008-01-15 09:55:00,1.87474,1.87488,1.87474,1.87479,8000000.0
2008-01-15 09:56:00,1.87478,1.87498,1.87477,1.87484,10000000.0
2008-01-15 09:57:00,1.8745,1.87478,1.8745,1.87478,8000000.0
2008-01-15 09:58:00,1.87472,1.87472,1.87393,1.87405,8000000.0
2008-01-15 09:59:00,1.87404,1.87412,1.87339,1.87339,10000000.0
2008-01-15 10:00:00,1.87379,1.87386,1.87339,1.87339,10000000.0
2008-01-15 10:01:00,1.87342,1.87365,1.87325,1.87351,10000000.0
2008-01-15 10:02:00,1.87354,1.87354,1.87341,1.87348,10000000.0
2008-01-15 10:03:00,1.87341,1.87384,1.8734,1.87384,7000000.0
2008-01-15 10:04:00,1.87415,1.87482,1.87415,1.87482,7000000.0
2008-01-15 10:05:00,1.87506,1.87529,1.87506,1.87516,11000000.0
2008-01-15 10:06:00,1.87524,1.87555,1.87519,1.87555,7000000.0
2008-01-15 10:07:00,1.87524,1.87524,1.87452,1.87452,7000000.0
2008-01-15 10:08:00,1.87457,1.87491,1.87457,1.8749,7000000.0
2008-01-15 10:09:00,1.87474,1.87492,1.87454,1.87454,7000000.0
2008-01-15 10:10:00,1.87431,1.87595,1.87431,1.87595,7000000.0
2008-01-15 10:11:00,1.87605,1.87605,1.87572,1.87575,7000000.0
2008-01-15 10:12:00,1.87579,1.87614,1.87568,1.87596,8000000.0
2008-01-15 10:13:00,1.87601,1.87639,1.87601,1.87634,8000000.0
2008-01-15 10:14:00,1.87629,1.87629,1.87537,1.87537,7000000.0
2008-01-15 10:15:00,1.87555,1.87561,1.87529,1.87561,10000000.0
2008-01-15 10:16:00,1.87566,1.87601,1.87566,1.87601,7000000.0
2008-01-15 10:17:00,1.87604,1.87623,1.87604,1.87619,11000000.0
2008-01-15 10:18:00,1.87627,1.87661,1.87611,1.87648,8000000.0
2008-01-15 10:19:00,1.87693,1.87741,1.87693,1.87741,9000000.0
2008-01-15 10:20:00,1.87756,1.87764,1.87736,1.87745,7000000.0
2008-01-15 10:21:00,1.87735,1.87735,1.87693,1.87728,8000000.0
2008-01-15 10:22:00,1.87816,1.87841,1.87805,1.87829,7000000.0
2008-01-15 10:23:00,1.8776,1.87798,1.8776,1.87769,7000000.0
2008-01-15 10:24:00,1.87771,1.87777,1.87754,1.87777,7000000.0
2008-01-15 10:25:00,1.87776,1.87776,1.87745,1.87747,9000000.0
2008-01-15 10:26:00,1.87745,1.87801,1.87745,1.87801,11000000.0
2008-01-15 10:27:00,1.87809,1.87816,1.87781,1.87804,8000000.0
2008-01-15 10:28:00,1.87799,1.87802,1.87715,1.87715,9000000.0
2008-01-15 10:29:00,1.87707,1.87707,1.87663,1.87693,8000000.0
2008-01-15 10:30:00,1.87721,1.87729,1.8769,1.8769,8000000.0
2008-01-15 10:31:00,1.87658,1.87658,1.87622,1.87638,7000000.0
2008-01-15 10:32:00,1.87662,1.87669,1.87641,1.87641,9000000.0
2008-01-15 10:33:00,1.87645,1.87669,1.87645,1.87669,7000000.0
2008-01-15 10:34:00,1.87676,1.87701,1.87668,1.87701,7000000.0
2008-01-15 10:35:00,1.87676,1.87686,1.87669,1.87677,7000000.0
2008-01-15 10:36:00,1.87657,1.87671,1.87647,1.87656,8000000.0
2008-01-15 10:37:00,1.87663,1.87675,1.87641,1.87641,8000000.0
2008-01-15 10:38:00,1.87642,1.87644,1.8762,1.8762,10000000.0
2008-01-15 10:39:00,1.87638,1.87651,1.87629,1.87651,8000000.0
2008-01-15 10:40:00,1.87636,1.87636,1.87583,1.87617,7000000.0
2008-01-15 10:41:00,1.87635,1.87658,1.87631,1.87643,9000000.0
2008-01-15 10:42:00,1.87639,1.8766,1.8763,1.87651,7000000.0
2008-01-15 10:43:00,1.87678,1.87678,1.87642,1.8766,10000000.0
2008-01-15 10:44:00,1.87672,1.87672,1.87645,1.87645,7000000.0
2008-01-15 10:45:00,1.87621,1.87621,1.87577,1.87577,8000000.0
2008-01-15 10:46:00,1.87625,1.87671,1.87625,1.87643,8000000.0
2008-01-15 10:47:00,1.8762,1.87633,1.87603,1.87628,7000000.0
2008-01-15 10:48:00,1.87641,1.87641,1.87622,1.87629,8000000.0
2008-01-15 10:49:00,1.876,1.87622,1.87583,1.87622,9000000.0
2008-01-15 10:50:00,1.87621,1.87646,1.87596,1.87646,8000000.0
2008-01-15 10:51:00,1.87651,1.87651,1.87636,1.87649,9000000.0
2008-01-15 10:52:00,1.87664,1.87712,1.87664,1.87709,8000000.0
2008-01-15 10:53:00,1.87727,1.87727,1.87697,1.87715,9000000.0
2008-01-15 10:54:00,1.87729,1.87772,1.87729,1.87772,10000000.0
2008-01-15 10:55:00,1.87759,1.87759,1.87721,1.87727,7000000.0
2008-01-15 10:56:00,1.87746,1.87824,1.87612,1.8776,7000000.0
2008-01-15 10:57:00,1.87759,1.87768,1.87727,1.87727,8000000.0
2008-01-15 10:58:00,1.87726,1.87738,1.87724,1.87725,7000000.0
2008-01-15 10:59:00,1.87719,1.87767,1.87719,1.87767,11000000.0
2008-01-15 11:00:00,1.87722,1.87722,1.87537,1.87537,7000000.0
2008-01-15 11:01:00,1.87711,1.87768,1.87711,1.87758,8000000.0
2008-01-15 11:02:00,1.87743,1.87743,1.87705,1.87705,7000000.0
2008-01-15 11:03:00,1.87696,1.87712,1.87666,1.87668,11000000.0
2008-01-15 11:04:00,1.87666,1.87666,1.87596,1.87596,11000000.0
2008-01-15 11:05:00,1.87618,1.87641,1.87609,1.87609,7000000.0
2008-01-15 11:06:00,1.87651,1.87651,1.87594,1.87594,8000000.0
2008-01-15 11:07:00,1.8755,1.87581,1.8755,1.87567,7000000.0
2008-01-15 11:08:00,1.87582,1.87582,1.87557,1.87567,9000000.0
2008-01-15 11:09:00,1.87534,1.87534,1.87508,1.87508,8000000.0
2008-01-15 11:10:00,1.875,1.87513,1.87494,1.87498,8000000.0
2008-01-15 11:11:00,1.87524,1.87527,1.87506,1.87522,10000000.0
2008-01-15 11:12:00,1.87532,1.87554,1.87532,1.87539,7000000.0
2008-01-15 11:13:00,1.87555,1.87567,1.87528,1.87567,11000000.0
2008-01-15 11:14:00,1.87579,1.87579,1.87534,1.87534,11000000.0
2008-01-15 11:15:00,1.87555,1.87561,1.87512,1.87512,7000000.0
2008-01-15 11:16:00,1.87501,1.87524,1.87486,1.87524,7000000.0
2008-01-15 11:17:00,1.87475,1.87483,1.87461,1.87483,7000000.0
2008-01-15 11:18:00,1.87479,1.87479,1.87451,1.87466,10000000.0
2008-01-15 11:19:00,1.87459,1.87469,1.87453,1.87464,11000000.0
2008-01-15 11:20:00,1.8749,1.87507,1.8749,1.87507,8000000.0
2008-01-15 11:21:00,1.87539,1.87592,1.87539,1.87563,7000000.0
2008-01-15 11:22:00,1.87593,1.87596,1.87584,1.87593,8000000.0
2008-01-15 11:23:00,1.87599,1.87612,1.87588,1.87612,8000000.0
2008-01-15 11:24:00,1.87582,1.87627,1.87582,1.87627,7000000.0
2008-01-15 11:25:00,1.87622,1.87622,1.87559,1.87559,8000000.0
2008-01-15 11:26:00,1.87546,1.87546,1.87513,1.87525,11000000.0
2008-01-15 11:27:00,1.87544,1.87549,1.87534,1.87549,8000000.0
2008-01-15 11:28:00,1.87594,1.87627,1.87592,1.87627,7000000.0
2008-01-15 11:29:00,1.87615,1.87658,1.87599,1.87658,8000000.0
2008-01-15 11:30:00,1.87676,1.877,1.87652,1.877,7000000.0
2008-01-15 11:31:00,1.87702,1.87702,1.87678,1.87678,11000000.0
2008-01-15 11:32:00,1.87704,1.8771,1.877,1.87701,11000000.0
2008-01-15 11:33:00,1.8772,1.87739,1.87703,1.87739,7000000.0
2008-01-15 11:34:00,1.87737,1.8775,1.87734,1.8775,7000000.0
2008-01-15 11:35:00,1.87745,1.87745,1.87718,1.87743,10000000.0
2008-01-15 11:36:00,1.8778,1.8778,1.87747,1.87763,8000000.0
2008-01-15 11:37:00,1.87759,1.87759,1.8772,1.87755,8000000.0
2008-01-15 11:38:00,1.87775,1.87775,1.87748,1.87748,9000000.0
2008-01-15 11:39:00,1.87728,1.87771,1.87728,1.87771,9000000.0
2008-01-15 11:40:00,1.87748,1.87748,1.87707,1.87713,11000000.0
2008-01-15 11:41:00,1.87712,1.87749,1.87682,1.87749,11000000.0
2008-01-15 11:42:00,1.87739,1.87765,1.87739,1.87761,11000000.0
2008-01-15 11:43:00,1.87754,1.87765,1.87731,1.87731,7000000.0
2008-01-15 11:44:00,1.87751,1.87782,1.87751,1.87778,7000000.0
2008-01-15 11:45:00,1.87742,1.87801,1.87742,1.87798,11000000.0
2008-01-15 11:46:00,1.87789,1.87789,1.87768,1.8778,7000000.0
2008-01-15 11:47:00,1.87775,1.87785,1.8774,1.8774,9000000.0
2008-01-15 11:48:00,1.87766,1.87826,1.87766,1.87826,10000000.0
2008-01-15 11:49:00,1.87847,1.87872,1.87826,1.87832,7000000.0
2008-01-15 11:50:00,1.87839,1.87839,1.87822,1.87822,7000000.0
2008-01-15 11:51:00,1.87865,1.87988,1.87865,1.87988,8000000.0
2008-01-15 11:52:00,1.87973,1.87984,1.87969,1.87975,10000000.0
2008-01-15 11:53:00,1.87972,1.88001,1.87968,1.88001,10000000.0
2008-01-15 11:54:00,1.87956,1.87956,1.87937,1.87937,9000000.0
2008-01-15 11:55:00,1.87941,1.87953,1.87938,1.87952,8000000.0
2008-01-15 11:56:00,1.87924,1.87924,1.87899,1.87899,11000000.0
2008-01-15 11:57:00,1.87881,1.87884,1.8787,1.87876,8000000.0
2008-01-15 11:58:00,1.87894,1.87902,1.87868,1.87868,9000000.0
2008-01-15 11:59:00,1.8785,1.87886,1.87849,1.87886,7000000.0
2008-01-15 12:00:00,1.87879,1.87901,1.87839,1.87901,7000000.0
2008-01-15 12:01:00,1.87937,1.87959,1.87914,1.87914,10000000.0
2008-01-15 12:02:00,1.87932,1.88057,1.87932,1.88057,10000000.0
2008-01-15 12:03:00,1.87998,1.87998,1.87931,1.87931,7000000.0
2008-01-15 12:04:00,1.87959,1.87963,1.87943,1.87944,9000000.0
2008-01-15 12:05:00,1.87933,1.87967,1.87908,1.87967,11000000.0
2008-01-15 12:06:00,1.88008,1.88023,1.87996,1.88002,7000000.0
2008-01-15 12:07:00,1.88041,1.88085,1.88022,1.88085,7000000.0
2008-01-15 12:08:00,1.88069,1.88069,1.88045,1.8805,9000000.0
2008-01-15 12:09:00,1.88055,1.88067,1.88039,1.88045,8000000.0
2008-01-15 12:10:00,1.88055,1.8806,1.88035,1.88038,8000000.0
2008-01-15 12:11:00,1.88026,1.88082,1.88011,1.88082,7000000.0
2008-01-15 12:12:00,1.88089,1.88148,1.88085,1.88141,7000000.0
2008-01-15 12:13:00,1.88138,1.88138,1.88102,1.88122,10000000.0
2008-01-15 12:14:00,1.88123,1.88134,1.88104,1.88104,8000000.0
2008-01-15 12:15:00,1.88088,1.88102,1.88076,1.88092,8000000.0
2008-01-15 12:16:00,1.88103,1.88107,1.88074,1.88079,8000000.0
2008-01-15 12:17:00,1.88086,1.88129,1.88086,1.88129,8000000.0
2008-01-15 12:18:00,1.88132,1.88137,1.88124,1.88135,11000000.0
2008-01-15 12:19:00,1.88098,1.8812,1.88098,1.8812,9000000.0
2008-01-15 12:20:00,1.88099,1.88114,1.88086,1.88114,10000000.0
2008-01-15 12:21:00,1.88116,1.88176,1.87974,1.87974,7000000.0
2008-01-15 12:22:00,1.88124,1.8814,1.88109,1.88125,8000000.0
2008-01-15 12:23:00,1.8812,1.88147,1.8812,1.88133,7000000.0
2008-01-15 12:24:00,1.88158,1.88163,1.88153,1.88156,7000000.0
2008-01-15 12:25:00,1.88164,1.88179,1.88161,1.88177,9000000.0
2008-01-15 12:26:00,1.8818,1.8818,1.88163,1.88176,8000000.0
2008-01-15 12:27:00,1.88159,1.88165,1.88148,1.88151,10000000.0
2008-01-15 12:28:00,1.88118,1.88124,1.88095,1.88124,9000000.0
2008-01-15 12:29:00,1.8815,1.8815,1.88126,1.88142,9000000.0
2008-01-15 12:30:00,1.88124,1.88152,1.88117,1.88152,7000000.0
2008-01-15 12:31:00,1.8824,1.88248,1.88213,1.88227,11000000.0
2008-01-15 12:32:00,1.88224,1.88224,1.88175,1.88175,7000000.0
2008-01-15 12:33:00,1.88175,1.88217,1.88175,1.88205,7000000.0
2008-01-15 12:34:00,1.88206,1.88228,1.88203,1.88222,7000000.0
2008-01-15 12:35:00,1.88206,1.88206,1.88137,1.88137,8000000.0
2008-01-15 12:36:00,1.88194,1.88256,1.88194,1.88256,8000000.0
2008-01-15 12:37:00,1.88234,1.8825,1.88227,1.88242,9000000.0
2008-01-15 12:38:00,1.88196,1.88215,1.88187,1.88209,8000000.0
2008-01-15 12:39:00,1.88241,1.88287,1.88233,1.88287,9000000.0
2008-01-15 12:40:00,1.88239,1.88257,1.88228,1.88254,7000000.0
2008-01-15 12:41:00,1.88234,1.88234,1.88174,1.88174,8000000.0
2008-01-15 12:42:00,1.88178,1.88194,1.8815,1.8815,9000000.0
2008-01-15 12:43:00,1.8815,1.88188,1.88141,1.88176,9000000.0
2008-01-15 12:44:00,1.8819,1.8819,1.88119,1.88148,8000000.0
2008-01-15 12:45:00,1.8816,1.88168,1.88128,1.88139,10000000.0
2008-01-15 12:46:00,1.88152,1.88167,1.88142,1.88149,9000000.0
2008-01-15 12:47:00,1.88152,1.88187,1.88152,1.88181,10000000.0
2008-01-15 12:48:00,1.88215,1.88238,1.88215,1.88235,11000000.0
2008-01-15 12:49:00,1.88203,1.88203,1.88081,1.88081,7000000.0
2008-01-15 12:50:00,1.88063,1.88104,1.88063,1.88101,7000000.0
2008-01-15 12:51:00,1.88102,1.88127,1.88099,1.88127,8000000.0
2008-01-15 12:52:00,1.88133,1.88134,1.88096,1.8812,11000000.0
2008-01-15 12:53:00,1.88127,1.88129,1.88118,1.88121,8000000.0
2008-01-15 12:54:00,1.88134,1.8816,1.88128,1.8816,7000000.0
2008-01-15 12:55:00,1.88202,1.88229,1.88202,1.88215,8000000.0
2008-01-15 12:56:00,1.88199,1.88199,1.88136,1.88145,7000000.0
2008-01-15 12:57:00,1.8814,1.8814,1.88122,1.88127,7000000.0
2008-01-15 12:58:00,1.88135,1.88163,1.88135,1.88162,8000000.0
2008-01-15 12:59:00,1.88164,1.88169,1.88123,1.88134,7000000.0
2008-01-15 13:00:00,1.88156,1.88156,1.88129,1.88129,8000000.0
2008-01-15 13:01:00,1.88138,1.88163,1.88138,1.8815,8000000.0
2008-01-15 13:02:00,1.88166,1.88166,1.88127,1.88139,7000000.0
2008-01-15 13:03:00,1.88149,1.88187,1.88149,1.88187,8000000.0
2008-01-15 13:04:00,1.8821,1.88211,1.88175,1.88175,7000000.0
2008-01-15 13:05:00,1.882,1.882,1.88119,1.88119,8000000.0
2008-01-15 13:06:00,1.88089,1.88089,1.88058,1.88076,7000000.0
2008-01-15 13:07:00,1.88053,1.88054,1.88042,1.88054,7000000.0
2008-01-15 13:08:00,1.88073,1.88086,1.88048,1.88086,10000000.0
2008-01-15 13:09:00,1.88094,1.88094,1.88064,1.88089,7000000.0
2008-01-15 13:10:00,1.88088,1.88112,1.88088,1.88106,9000000.0
2008-01-15 13:11:00,1.88138,1.88172,1.8812,1.88171,8000000.0
2008-01-15 13:12:00,1.88167,1.88167,1.8811,1.88138,8000000.0
2008-01-15 13:13:00,1.8813,1.88131,1.88114,1.88114,9000000.0
2008-01-15 13:14:00,1.8814,1.88161,1.8813,1.88139,7000000.0
2008-01-15 13:15:00,1.88148,1.88225,1.88148,1.88225,8000000.0
2008-01-15 13:16:00,1.88257,1.88266,1.88241,1.88266,8000000.0
2008-01-15 13:17:00,1.88268,1.88268,1.88214,1.88214,9000000.0
2008-01-15 13:18:00,1.88211,1.88211,1.88187,1.88191,10000000.0
2008-01-15 13:19:00,1.88119,1.88144,1.88075,1.88139,8000000.0
2008-01-15 13:20:00,1.88235,1.88235,1.88191,1.88203,8000000.0
2008-01-15 13:21:00,1.88203,1.88253,1.88191,1.88253,7000000.0
2008-01-15 13:22:00,1.88256,1.8826,1.8823,1.88257,11000000.0
2008-01-15 13:23:00,1.88247,1.88256,1.88244,1.88254,8000000.0
2008-01-15 13:24:00,1.88257,1.88271,1.88243,1.88271,7000000.0
2008-01-15 13:25:00,1.8826,1.88274,1.8825,1.8825,11000000.0
2008-01-15 13:26:00,1.88253,1.88269,1.88253,1.88257,10000000.0
2008-01-15 13:27:00,1.88233,1.88249,1.88198,1.88198,8000000.0
2008-01-15 13:28:00,1.88221,1.88234,1.88219,1.88219,21000000.0
2008-01-15 13:29:00,1.88181,1.88222,1.88181,1.88222,17000000.0
2008-01-15 13:30:00,1.88237,1.88305,1.88237,1.88305,7000000.0
2008-01-15 13:31:00,1.8829,1.88319,1.8829,1.88319,9000000.0
2008-01-15 13:32:00,1.88345,1.88345,1.88306,1.8832,14000000.0
2008-01-15 13:33:00,1.88288,1.88288,1.8826,1.88267,14000000.0
2008-01-15 13:34:00,1.88276,1.88282,1.88253,1.88253,31000000.0
2008-01-15 13:35:00,1.88272,1.88291,1.88272,1.88291,17000000.0
2008-01-15 13:36:00,1.88298,1.88322,1.88292,1.883,24000000.0
2008-01-15 13:37:00,1.88309,1.88309,1.88275,1.88291,10000000.0
2008-01-15 13:38:00,1.88306,1.88306,1.88245,1.88245,18000000.0
2008-01-15 13:39:00,1.88182,1.88219,1.88182,1.88189,15000000.0
2008-01-15 13:40:00,1.88185,1.88227,1.88183,1.88227,29000000.0
2008-01-15 13:41:00,1.88239,1.88239,1.88216,1.88225,13000000.0
2008-01-15 13:42:00,1.88222,1.8823,1.88213,1.8823,8000000.0
2008-01-15 13:43:00,1.88219,1.88219,1.88202,1.88206,10000000.0
2008-01-15 13:44:00,1.88211,1.88231,1.88203,1.88218,26000000.0
2008-01-15 13:45:00,1.882,1.88215,1.88196,1.88203,22000000.0
2008-01-15 13:46:00,1.88201,1.88217,1.88201,1.88209,19000000.0
2008-01-15 13:47:00,1.88219,1.8822,1.88197,1.88197,17000000.0
2008-01-15 13:48:00,1.88142,1.8815,1.88135,1.88148,22000000.0
2008-01-15 13:49:00,1.88158,1.88184,1.88153,1.88163,24000000.0
2008-01-15 13:50:00,1.88176,1.8821,1.88176,1.8821,15000000.0
2008-01-15 13:51:00,1.88182,1.88199,1.88182,1.88193,22000000.0
2008-01-15 13:52:00,1.88179,1.88213,1.88179,1.88186,32000000.0
2008-01-15 13:53:00,1.88169,1.88169,1.88055,1.88055,28000000.0
2008-01-15 13:54:00,1.88015,1.88057,1.88008,1.88057,31000000.0
2008-01-15 13:55:00,1.88035,1.8804,1.88028,1.88032,20000000.0
2008-01-15 13:56:00,1.88023,1.88031,1.88013,1.88018,24000000.0
2008-01-15 13:57:00,1.87998,1.88034,1.87998,1.87999,34000000.0
2008-01-15 13:58:00,1.88019,1.88024,1.88015,1.88018,16000000.0
2008-01-15 13:59:00,1.88015,1.88015,1.87996,1.88014,30000000.0
2008-01-15 14:00:00,1.88024,1.88024,1.87969,1.87969,39000000.0
2008-01-15 14:01:00,1.87985,1.88005,1.87974,1.87994,30000000.0
2008-01-15 14:02:00,1.87986,1.88013,1.87986,1.8801,19000000.0
2008-01-15 14:03:00,1.88006,1.88006,1.87991,1.87991,23000000.0
2008-01-15 14:04:00,1.87987,1.88006,1.87984,1.88006,33000000.0
2008-01-15 14:05:00,1.87994,1.87994,1.8797,1.87985,28000000.0
2008-01-15 14:06:00,1.87999,1.88,1.87983,1.88,31000000.0
2008-01-15 14:07:00,1.87993,1.87993,1.87967,1.87967,31000000.0
2008-01-15 14:08:00,1.87964,1.87977,1.8796,1.87964,27000000.0
2008-01-15 14:09:00,1.87963,1.87974,1.87945,1.87972,27000000.0
2008-01-15 14:10:00,1.87944,1.87945,1.8792,1.8792,24000000.0
2008-01-15 14:11:00,1.87923,1.87936,1.87879,1.87879,21000000.0
2008-01-15 14:12:00,1.87814,1.87846,1.87814,1.87837,22000000.0
2008-01-15 14:13:00,1.8786,1.87871,1.8784,1.8786,13000000.0
2008-01-15 14:14:00,1.87859,1.87862,1.87857,1.87857,21000000.0
2008-01-15 14:15:00,1.87868,1.87877,1.87845,1.87858,25000000.0
2008-01-15 14:16:00,1.87859,1.87886,1.87859,1.8786,26000000.0
2008-01-15 14:17:00,1.8784,1.8784,1.87792,1.87792,32000000.0
2008-01-15 14:18:00,1.87768,1.8778,1.87765,1.87766,27000000.0
2008-01-15 14:19:00,1.87754,1.87767,1.87725,1.8776,35000000.0
2008-01-15 14:20:00,1.87753,1.87758,1.87742,1.87749,32000000.0
2008-01-15 14:21:00,1.87743,1.87743,1.8772,1.87728,39000000.0
2008-01-15 14:22:00,1.87729,1.87754,1.87729,1.87754,22000000.0
2008-01-15 14:23:00,1.87763,1.87782,1.87751,1.87757,40000000.0
2008-01-15 14:24:00,1.87746,1.87746,1.87728,1.87743,10000000.0
2008-01-15 14:25:00,1.87747,1.87787,1.87747,1.87787,35000000.0
2008-01-15 14:26:00,1.87796,1.87811,1.87781,1.87797,18000000.0
2008-01-15 14:27:00,1.87792,1.87845,1.87785,1.87802,28000000.0
2008-01-15 14:28:00,1.87817,1.87839,1.87789,1.87839,21000000.0
2008-01-15 14:29:00,1.87843,1.87843,1.87772,1.87805,16000000.0
2008-01-15 14:30:00,1.87844,1.87844,1.87787,1.87806,25000000.0
2008-01-15 14:31:00,1.878,1.87835,1.878,1.87835,26000000.0
2008-01-15 14:32:00,1.87853,1.87864,1.8785,1.87855,32000000.0
2008-01-15 14:33:00,1.87904,1.87907,1.87857,1.87857,20000000.0
2008-01-15 14:34:00,1.87885,1.87906,1.87885,1.87906,25000000.0
2008-01-15 14:35:00,1.87922,1.87952,1.87918,1.8793,23000000.0
2008-01-15 14:36:00,1.87919,1.87929,1.87906,1.87906,11000000.0
2008-01-15 14:37:00,1.87906,1.87935,1.87906,1.87926,41000000.0
2008-01-15 14:38:00,1.87917,1.87917,1.8787,1.87881,54000000.0
2008-01-15 14:39:00,1.87881,1.87888,1.8787,1.87875,36000000.0
2008-01-15 14:40:00,1.87869,1.87871,1.87858,1.87869,36000000.0
2008-01-15 14:41:00,1.87907,1.87972,1.87907,1.87972,41000000.0
2008-01-15 14:42:00,1.88009,1.8803,1.88009,1.8803,19000000.0
2008-01-15 14:43:00,1.88055,1.88103,1.88045,1.88103,20000000.0
2008-01-15 14:44:00,1.8817,1.88279,1.8817,1.88279,25000000.0
2008-01-15 14:45:00,1.8828,1.88281,1.8827,1.88277,33000000.0
2008-01-15 14:46:00,1.8827,1.883,1.8827,1.88271,11000000.0
2008-01-15 14:47:00,1.88254,1.88266,1.88242,1.88263,7000000.0
2008-01-15 14:48:00,1.88229,1.88229,1.88211,1.88211,21000000.0
2008-01-15 14:49:00,1.88202,1.88214,1.88193,1.88196,32000000.0
2008-01-15 14:50:00,1.88175,1.88202,1.88175,1.88202,33000000.0
2008-01-15 14:51:00,1.88211,1.88221,1.8821,1.88213,37000000.0
2008-01-15 14:52:00,1.88209,1.88226,1.88194,1.88194,17000000.0
2008-01-15 14:53:00,1.88146,1.88184,1.88142,1.88142,22000000.0
2008-01-15 14:54:00,1.88128,1.882,1.88128,1.88194,17000000.0
2008-01-15 14:55:00,1.88178,1.88178,1.88139,1.88139,7000000.0
2008-01-15 14:56:00,1.88138,1.88152,1.88105,1.88109,21000000.0
2008-01-15 14:57:00,1.88121,1.8814,1.88118,1.88118,12000000.0
2008-01-15 14:58:00,1.88099,1.88117,1.88091,1.88111,31000000.0
2008-01-15 14:59:00,1.88142,1.88281,1.88142,1.88281,20000000.0
2008-01-15 15:00:00,1.88352,1.88352,1.88309,1.88322,32000000.0
2008-01-15 15:01:00,1.88282,1.88282,1.88227,1.88231,14000000.0
2008-01-15 15:02:00,1.88221,1.88272,1.88221,1.88221,26000000.0
2008-01-15 15:03:00,1.88247,1.88268,1.88243,1.88268,30000000.0
2008-01-15 15:04:00,1.88251,1.88251,1.88203,1.88203,29000000.0
2008-01-15 15:05:00,1.88163,1.88196,1.88163,1.88196,28000000.0
2008-01-15 15:06:00,1.8821,1.8821,1.88186,1.88186,16000000.0
2008-01-15 15:07:00,1.88201,1.88217,1.88201,1.88205,26000000.0
2008-01-15 15:08:00,1.88203,1.88208,1.88197,1.88198,25000000.0
2008-01-15 15:09:00,1.88195,1.88211,1.88187,1.88202,34000000.0
2008-01-15 15:10:00,1.88166,1.88212,1.88166,1.88207,36000000.0
2008-01-15 15:11:00,1.88213,1.8822,1.88186,1.88186,27000000.0
2008-01-15 15:12:00,1.8818,1.88215,1.8818,1.88215,26000000.0
2008-01-15 15:13:00,1.88209,1.88214,1.88165,1.88184,41000000.0
2008-01-15 15:14:00,1.88173,1.88258,1.88173,1.88258,30000000.0
2008-01-15 15:15:00,1.88284,1.88284,1.88263,1.88269,21000000.0
2008-01-15 15:16:00,1.88263,1.88274,1.88263,1.8827,9000000.0
2008-01-15 15:17:00,1.88261,1.88287,1.88261,1.88287,26000000.0
2008-01-15 15:18:00,1.88271,1.88281,1.8826,1.88281,10000000.0
2008-01-15 15:19:00,1.88303,1.88447,1.88303,1.88431,16000000.0
2008-01-15 15:20:00,1.88416,1.88416,1.88369,1.88369,20000000.0
2008-01-15 15:21:00,1.88355,1.8837,1.88355,1.8837,12000000.0
2008-01-15 15:22:00,1.88354,1.88355,1.88337,1.88345,22000000.0
2008-01-15 15:23:00,1.88351,1.88373,1.88351,1.88373,36000000.0
2008-01-15 15:24:00,1.88364,1.88364,1.88332,1.8834,20000000.0
2008-01-15 15:25:00,1.88303,1.88331,1.88301,1.88321,14000000.0
2008-01-15 15:26:00,1.88297,1.88297,1.88274,1.88274,40000000.0
2008-01-15 15:27:00,1.88259,1.88264,1.88254,1.88255,32000000.0
2008-01-15 15:28:00,1.88259,1.88259,1.88237,1.88251,55000000.0
2008-01-15 15:29:00,1.8823,1.8823,1.87976,1.8801,47000000.0
2008-01-15 15:30:00,1.88093,1.88337,1.88041,1.88293,71000000.0
2008-01-15 15:31:00,1.88317,1.88421,1.88317,1.8842,58000000.0
2008-01-15 15:32:00,1.8841,1.8841,1.88347,1.88388,25000000.0
2008-01-15 15:33:00,1.88325,1.88325,1.88295,1.88324,32000000.0
2008-01-15 15:34:00,1.88339,1.88459,1.88339,1.88459,22000000.0
2008-01-15 15:35:00,1.88599,1.88724,1.88569,1.88724,30000000.0
2008-01-15 15:36:00,1.88711,1.88711,1.88625,1.88637,23000000.0
2008-01-15 15:37:00,1.887,1.88725,1.88682,1.88684,24000000.0
2008-01-15 15:38:00,1.88608,1.8861,1.88552,1.88552,61000000.0
2008-01-15 15:39:00,1.88554,1.88619,1.88554,1.88619,40000000.0
2008-01-15 15:40:00,1.88619,1.88619,1.88543,1.88543,37000000.0
2008-01-15 15:41:00,1.88521,1.88542,1.88492,1.88492,43000000.0
2008-01-15 15:42:00,1.88497,1.88506,1.88476,1.88504,41000000.0
2008-01-15 15:43:00,1.88515,1.88515,1.88456,1.88456,30000000.0
2008-01-15 15:44:00,1.88404,1.88467,1.88404,1.88467,29000000.0
2008-01-15 15:45:00,1.88512,1.88595,1.88512,1.88576,36000000.0
2008-01-15 15:46:00,1.88554,1.88554,1.88518,1.88518,24000000.0
2008-01-15 15:47:00,1.88518,1.88535,1.88518,1.88533,31000000.0
2008-01-15 15:48:00,1.88529,1.88546,1.8852,1.8852,33000000.0
2008-01-15 15:49:00,1.88503,1.88535,1.88495,1.88535,25000000.0
2008-01-15 15:50:00,1.88521,1.88521,1.8845,1.8845,11000000.0
2008-01-15 15:51:00,1.88494,1.88576,1.88494,1.88576,37000000.0
2008-01-15 15:52:00,1.88611,1.88646,1.88605,1.88646,23000000.0
2008-01-15 15:53:00,1.886,1.886,1.8852,1.8852,15000000.0
2008-01-15 15:54:00,1.88438,1.88481,1.88409,1.8845,26000000.0
2008-01-15 15:55:00,1.88485,1.88507,1.88478,1.88507,33000000.0
2008-01-15 15:56:00,1.88511,1.88535,1.88511,1.88518,36000000.0
2008-01-15 15:57:00,1.88469,1.88469,1.88405,1.88405,34000000.0
2008-01-15 15:58:00,1.88411,1.88411,1.8836,1.8836,24000000.0
2008-01-15 15:59:00,1.88364,1.88413,1.88364,1.88394,23000000.0
2008-01-15 16:00:00,1.88419,1.88424,1.88382,1.88382,51000000.0
2008-01-15 16:01:00,1.88384,1.88392,1.88381,1.88383,31000000.0
2008-01-15 16:02:00,1.88397,1.88448,1.88394,1.88433,29000000.0
2008-01-15 16:03:00,1.88422,1.88438,1.88336,1.88336,51000000.0
2008-01-15 16:04:00,1.88283,1.88315,1.88283,1.88313,38000000.0
2008-01-15 16:05:00,1.88303,1.88307,1.88292,1.88297,37000000.0
2008-01-15 16:06:00,1.88326,1.8834,1.88324,1.88324,33000000.0
2008-01-15 16:07:00,1.8829,1.88324,1.8829,1.88324,37000000.0
2008-01-15 16:08:00,1.88366,1.88366,1.88329,1.88335,37000000.0
2008-01-15 16:09:00,1.88321,1.88362,1.88321,1.88356,44000000.0
2008-01-15 16:10:00,1.88385,1.8845,1.88384,1.8845,41000000.0
2008-01-15 16:11:00,1.88447,1.88486,1.88447,1.88464,27000000.0
2008-01-15 16:12:00,1.88477,1.88484,1.88457,1.88458,22000000.0
2008-01-15 16:13:00,1.88502,1.88502,1.88486,1.88488,38000000.0
2008-01-15 16:14:00,1.88479,1.88522,1.88479,1.88522,41000000.0
2008-01-15 16:15:00,1.88525,1.8861,1.88461,1.88461,42000000.0
2008-01-15 16:16:00,1.88535,1.88567,1.88532,1.88567,45000000.0
2008-01-15 16:17:00,1.8854,1.88543,1.8847,1.8847,22000000.0
2008-01-15 16:18:00,1.88499,1.88514,1.88483,1.88514,49000000.0
2008-01-15 16:19:00,1.88538,1.8855,1.88522,1.88522,27000000.0
2008-01-15 16:20:00,1.88504,1.88516,1.88486,1.88498,52000000.0
2008-01-15 16:21:00,1.8848,1.88499,1.88479,1.88483,37000000.0
2008-01-15 16:22:00,1.88509,1.88521,1.88488,1.88488,50000000.0
2008-01-15 16:23:00,1.88513,1.88546,1.88503,1.88541,48000000.0
2008-01-15 16:24:00,1.88601,1.88601,1.88491,1.88491,44000000.0
2008-01-15 16:25:00,1.88479,1.88486,1.88436,1.88436,28000000.0
2008-01-15 16:26:00,1.8843,1.8844,1.88422,1.88436,41000000.0
2008-01-15 16:27:00,1.88446,1.88446,1.88412,1.88429,46000000.0
2008-01-15 16:28:00,1.88446,1.88463,1.88444,1.88456,34000000.0
2008-01-15 16:29:00,1.88473,1.88473,1.8832,1.88324,24000000.0
2008-01-15 16:30:00,1.88266,1.88291,1.88259,1.88291,43000000.0
2008-01-15 16:31:00,1.88306,1.88331,1.88292,1.88299,36000000.0
2008-01-15 16:32:00,1.88321,1.8839,1.88317,1.8839,34000000.0
2008-01-15 16:33:00,1.88436,1.88471,1.8843,1.8843,41000000.0
2008-01-15 16:34:00,1.88474,1.88555,1.88474,1.88546,29000000.0
2008-01-15 16:35:00,1.88532,1.88543,1.88509,1.8853,53000000.0
2008-01-15 16:36:00,1.88479,1.88479,1.88427,1.88427,43000000.0
2008-01-15 16:37:00,1.88428,1.88451,1.88407,1.88407,56000000.0
2008-01-15 16:38:00,1.88412,1.88412,1.88358,1.88372,34000000.0
2008-01-15 16:39:00,1.8838,1.88422,1.88368,1.88422,43000000.0
2008-01-15 16:40:00,1.88431,1.88431,1.88382,1.88431,63000000.0
2008-01-15 16:41:00,1.88433,1.88443,1.88415,1.88421,44000000.0
2008-01-15 16:42:00,1.88437,1.88442,1.88414,1.88414,57000000.0
2008-01-15 16:43:00,1.88389,1.88413,1.8836,1.8836,20000000.0
2008-01-15 16:44:00,1.88409,1.88466,1.88409,1.88466,34000000.0
2008-01-15 16:45:00,1.88423,1.88443,1.88409,1.88434,41000000.0
2008-01-15 16:46:00,1.88448,1.88448,1.8841,1.88413,59000000.0
2008-01-15 16:47:00,1.88399,1.88418,1.88382,1.88413,55000000.0
2008-01-15 16:48:00,1.8843,1.8843,1.88361,1.88361,46000000.0
2008-01-15 16:49:00,1.8838,1.88445,1.88373,1.88445,35000000.0
2008-01-15 16:50:00,1.8847,1.88495,1.88467,1.88483,45000000.0
2008-01-15 16:51:00,1.88512,1.88536,1.88512,1.88525,30000000.0
2008-01-15 16:52:00,1.88535,1.88574,1.88535,1.88574,30000000.0
2008-01-15 16:53:00,1.88578,1.88609,1.88578,1.88609,19000000.0
2008-01-15 16:54:00,1.88592,1.88639,1.88584,1.88609,18000000.0
2008-01-15 16:55:00,1.88596,1.88631,1.88596,1.88628,40000000.0
2008-01-15 16:56:00,1.88573,1.88573,1.88517,1.88517,37000000.0
2008-01-15 16:57:00,1.88515,1.88533,1.88515,1.88529,17000000.0
2008-01-15 16:58:00,1.88532,1.88561,1.88532,1.88561,45000000.0
2008-01-15 16:59:00,1.88558,1.88558,1.8855,1.88556,39000000.0
2008-01-15 17:00:00,1.88543,1.88545,1.88517,1.88517,47000000.0
2008-01-15 17:01:00,1.88538,1.88539,1.88475,1.88475,26000000.0
2008-01-15 17:02:00,1.88472,1.88494,1.88466,1.88476,33000000.0
2008-01-15 17:03:00,1.88506,1.88518,1.88494,1.88509,33000000.0
2008-01-15 17:04:00,1.88515,1.88527,1.88514,1.88527,37000000.0
2008-01-15 17:05:00,1.8856,1.88593,1.8856,1.88592,35000000.0
2008-01-15 17:06:00,1.88618,1.88682,1.88618,1.8867,46000000.0
2008-01-15 17:07:00,1.88614,1.88631,1.88591,1.88591,33000000.0
2008-01-15 17:08:00,1.88606,1.88606,1.88549,1.88549,45000000.0
2008-01-15 17:09:00,1.88543,1.8856,1.88534,1.88534,47000000.0
2008-01-15 17:10:00,1.88544,1.88564,1.88542,1.88555,36000000.0
2008-01-15 17:11:00,1.88544,1.88544,1.88459,1.88464,44000000.0
2008-01-15 17:12:00,1.88452,1.88458,1.88429,1.88436,23000000.0
2008-01-15 17:13:00,1.88463,1.88476,1.88448,1.88451,35000000.0
2008-01-15 17:14:00,1.88481,1.88545,1.88473,1.88545,27000000.0
2008-01-15 17:15:00,1.88563,1.88614,1.88563,1.88614,26000000.0
2008-01-15 17:16:00,1.88574,1.88574,1.88514,1.88534,27000000.0
2008-01-15 17:17:00,1.88576,1.88644,1.88576,1.88638,38000000.0
2008-01-15 17:18:00,1.88654,1.88731,1.88654,1.88731,29000000.0
2008-01-15 17:19:00,1.88759,1.89076,1.88759,1.89076,19000000.0
2008-01-15 17:20:00,1.89091,1.89122,1.89069,1.89115,29000000.0
2008-01-15 17:21:00,1.89106,1.89157,1.89106,1.8911,26000000.0
2008-01-15 17:22:00,1.89103,1.89121,1.89092,1.89116,30000000.0
2008-01-15 17:23:00,1.89124,1.89124,1.89107,1.89111,32000000.0
2008-01-15 17:24:00,1.89095,1.8912,1.89071,1.89113,23000000.0
2008-01-15 17:25:00,1.89058,1.89086,1.89054,1.89086,20000000.0
2008-01-15 17:26:00,1.89059,1.89063,1.89036,1.89061,18000000.0
2008-01-15 17:27:00,1.89107,1.89133,1.89104,1.89118,44000000.0
2008-01-15 17:28:00,1.89139,1.89207,1.89134,1.89207,39000000.0
2008-01-15 17:29:00,1.89177,1.89202,1.89168,1.89202,36000000.0
2008-01-15 17:30:00,1.89222,1.89297,1.89222,1.89253,61000000.0
2008-01-15 17:31:00,1.89245,1.8928,1.89245,1.89247,62000000.0
2008-01-15 17:32:00,1.89185,1.89185,1.89138,1.89179,54000000.0
2008-01-15 17:33:00,1.89196,1.89247,1.89151,1.89247,64000000.0
2008-01-15 17:34:00,1.89251,1.89251,1.89152,1.89224,60000000.0
2008-01-15 17:35:00,1.89232,1.89232,1.8916,1.8916,43000000.0
2008-01-15 17:36:00,1.89184,1.89228,1.89183,1.892,58000000.0
2008-01-15 17:37:00,1.89223,1.89255,1.89223,1.89255,47000000.0
2008-01-15 17:38:00,1.89259,1.89274,1.89259,1.89264,44000000.0
2008-01-15 17:39:00,1.89227,1.89237,1.89169,1.89212,41000000.0
2008-01-15 17:40:00,1.89291,1.89293,1.89227,1.89227,59000000.0
2008-01-15 17:41:00,1.89242,1.89352,1.89242,1.89352,50000000.0
2008-01-15 17:42:00,1.89389,1.89476,1.89389,1.89476,37000000.0
2008-01-15 17:43:00,1.89461,1.89491,1.89446,1.89463,33000000.0
2008-01-15 17:44:00,1.8944,1.8948,1.8944,1.89475,46000000.0
2008-01-15 17:45:00,1.89501,1.8958,1.89501,1.8958,49000000.0
2008-01-15 17:46:00,1.89629,1.89629,1.89524,1.89524,56000000.0
2008-01-15 17:47:00,1.89491,1.89508,1.89469,1.89469,65000000.0
2008-01-15 17:48:00,1.89443,1.89478,1.89442,1.89478,61000000.0
2008-01-15 17:49:00,1.89475,1.89475,1.89347,1.89347,72000000.0
2008-01-15 17:50:00,1.89384,1.89475,1.89384,1.89475,53000000.0
2008-01-15 17:51:00,1.89575,1.89627,1.89575,1.89577,54000000.0
2008-01-15 17:52:00,1.89552,1.89552,1.89378,1.89378,51000000.0
2008-01-15 17:53:00,1.89404,1.8948,1.89404,1.8948,42000000.0
2008-01-15 17:54:00,1.89481,1.89481,1.89408,1.89452,32000000.0
2008-01-15 17:55:00,1.89451,1.89451,1.89419,1.89419,32000000.0
2008-01-15 17:56:00,1.89433,1.89461,1.89419,1.89461,47000000.0
2008-01-15 17:57:00,1.89474,1.89474,1.89436,1.89449,34000000.0
2008-01-15 17:58:00,1.89395,1.89515,1.89395,1.89515,44000000.0
2008-01-15 17:59:00,1.89532,1.89609,1.89532,1.89609,39000000.0
2008-01-15 18:00:00,1.89557,1.89557,1.89509,1.89534,32000000.0
2008-01-15 18:01:00,1.89591,1.89601,1.89575,1.89575,52000000.0
2008-01-15 18:02:00,1.89563,1.89563,1.89534,1.89534,30000000.0
2008-01-15 18:03:00,1.89549,1.89567,1.8953,1.89567,38000000.0
2008-01-15 18:04:00,1.89614,1.89629,1.89614,1.89621,38000000.0
2008-01-15 18:05:00,1.89589,1.89607,1.89574,1.89607,36000000.0
2008-01-15 18:06:00,1.89596,1.89602,1.89595,1.89598,32000000.0
2008-01-15 18:07:00,1.89601,1.89629,1.89601,1.89629,38000000.0
2008-01-15 18:08:00,1.89641,1.89642,1.89626,1.89626,56000000.0
2008-01-15 18:09:00,1.89613,1.89662,1.89591,1.89662,34000000.0
2008-01-15 18:10:00,1.89716,1.89716,1.89629,1.89629,26000000.0
2008-01-15 18:11:00,1.89629,1.89629,1.89608,1.89608,34000000.0
2008-01-15 18:12:00,1.89608,1.89642,1.89608,1.89627,24000000.0
2008-01-15 18:13:00,1.89622,1.89622,1.89594,1.89594,30000000.0
2008-01-15 18:14:00,1.89607,1.89636,1.89607,1.8962,22000000.0
2008-01-15 18:15:00,1.8962,1.89635,1.8962,1.89623,21000000.0
2008-01-15 18:16:00,1.89603,1.89613,1.89595,1.89601,66000000.0
2008-01-15 18:17:00,1.89599,1.89615,1.89595,1.89598,60000000.0
2008-01-15 18:18:00,1.89574,1.89588,1.89574,1.89579,33000000.0
2008-01-15 18:19:00,1.89573,1.89579,1.89551,1.89551,46000000.0
2008-01-15 18:20:00,1.89565,1.89593,1.89565,1.89593,61000000.0
2008-01-15 18:21:00,1.89576,1.89585,1.89566,1.89574,37000000.0
2008-01-15 18:22:00,1.89598,1.89641,1.89591,1.89641,49000000.0
2008-01-15 18:23:00,1.89639,1.89639,1.89603,1.89635,34000000.0
2008-01-15 18:24:00,1.89655,1.89795,1.89655,1.89795,47000000.0
2008-01-15 18:25:00,1.89813,1.89837,1.898,1.89826,31000000.0
2008-01-15 18:26:00,1.89848,1.89872,1.89817,1.89872,43000000.0
2008-01-15 18:27:00,1.89871,1.89871,1.89696,1.89696,35000000.0
2008-01-15 18:28:00,1.89666,1.89697,1.89665,1.89696,18000000.0
2008-01-15 18:29:00,1.89681,1.89716,1.89681,1.89714,24000000.0
2008-01-15 18:30:00,1.89727,1.89743,1.89722,1.89722,32000000.0
2008-01-15 18:31:00,1.89699,1.89786,1.89699,1.89786,46000000.0
2008-01-15 18:32:00,1.89805,1.89805,1.89777,1.89791,55000000.0
2008-01-15 18:33:00,1.89822,1.89846,1.89816,1.89816,29000000.0
2008-01-15 18:34:00,1.89832,1.89988,1.89832,1.89988,32000000.0
2008-01-15 18:35:00,1.89959,1.89975,1.8988,1.89974,47000000.0
2008-01-15 18:36:00,1.90009,1.90086,1.90009,1.9004,65000000.0
2008-01-15 18:37:00,1.89964,1.9005,1.89948,1.90024,63000000.0
2008-01-15 18:38:00,1.9005,1.9005,1.90021,1.90021,61000000.0
2008-01-15 18:39:00,1.89996,1.90003,1.89961,1.8997,37000000.0
2008-01-15 18:40:00,1.90009,1.90039,1.90007,1.90029,52000000.0
2008-01-15 18:41:00,1.90036,1.90036,1.89964,1.8998,68000000.0
2008-01-15 18:42:00,1.89977,1.89977,1.89873,1.89873,40000000.0
2008-01-15 18:43:00,1.89847,1.89852,1.89838,1.89845,39000000.0
2008-01-15 18:44:00,1.89863,1.89937,1.89863,1.89937,33000000.0
2008-01-15 18:45:00,1.89934,1.89935,1.89902,1.89902,57000000.0
2008-01-15 18:46:00,1.89857,1.89866,1.89799,1.89813,61000000.0
2008-01-15 18:47:00,1.89809,1.89855,1.89809,1.89849,41000000.0
2008-01-15 18:48:00,1.89916,1.89974,1.89908,1.89974,26000000.0
2008-01-15 18:49:00,1.89999,1.90071,1.89995,1.90071,31000000.0
2008-01-15 18:50:00,1.90023,1.90023,1.89959,1.89959,37000000.0
2008-01-15 18:51:00,1.89969,1.89969,1.89956,1.89956,17000000.0
2008-01-15 18:52:00,1.90006,1.9011,1.90006,1.9011,33000000.0
2008-01-15 18:53:00,1.90163,1.90237,1.90163,1.90237,31000000.0
2008-01-15 18:54:00,1.90164,1.90165,1.90137,1.90165,11000000.0
2008-01-15 18:55:00,1.90154,1.90173,1.90137,1.90173,22000000.0
2008-01-15 18:56:00,1.90141,1.90141,1.90116,1.90116,16000000.0
2008-01-15 18:57:00,1.90118,1.90143,1.90117,1.90143,15000000.0
2008-01-15 18:58:00,1.90132,1.9017,1.90121,1.9017,19000000.0
2008-01-15 18:59:00,1.90137,1.90137,1.89972,1.89972,26000000.0
2008-01-15 19:00:00,1.89977,1.90025,1.89977,1.90025,12000000.0
2008-01-15 19:01:00,1.90033,1.90053,1.90033,1.90045,18000000.0
2008-01-15 19:02:00,1.90031,1.90064,1.90031,1.90056,23000000.0
2008-01-15 19:03:00,1.90077,1.90145,1.90077,1.90105,21000000.0
2008-01-15 19:04:00,1.90119,1.90163,1.90119,1.90142,55000000.0
2008-01-15 19:05:00,1.90115,1.90126,1.90115,1.90116,42000000.0
2008-01-15 19:06:00,1.90071,1.9009,1.90063,1.9009,63000000.0
2008-01-15 19:07:00,1.90078,1.90081,1.90061,1.90081,39000000.0
2008-01-15 19:08:00,1.9007,1.90071,1.90056,1.90056,32000000.0
2008-01-15 19:09:00,1.9007,1.9007,1.8998,1.89994,56000000.0
2008-01-15 19:10:00,1.89954,1.89954,1.89866,1.89866,27000000.0
2008-01-15 19:11:00,1.89831,1.89847,1.89813,1.89825,36000000.0
2008-01-15 19:12:00,1.89819,1.8983,1.89814,1.89822,25000000.0
2008-01-15 19:13:00,1.89834,1.8984,1.8983,1.89832,23000000.0
2008-01-15 19:14:00,1.89832,1.89899,1.89832,1.89899,37000000.0
2008-01-15 19:15:00,1.89889,1.89896,1.89884,1.89896,17000000.0
2008-01-15 19:16:00,1.89903,1.8991,1.89896,1.8991,23000000.0
2008-01-15 19:17:00,1.89888,1.89898,1.89886,1.89886,17000000.0
2008-01-15 19:18:00,1.89911,1.89924,1.89903,1.89924,30000000.0
2008-01-15 19:19:00,1.89923,1.89983,1.89923,1.89983,36000000.0
2008-01-15 19:20:00,1.89955,1.89955,1.89919,1.89919,23000000.0
2008-01-15 19:21:00,1.89922,1.8993,1.89921,1.89924,21000000.0
2008-01-15 19:22:00,1.89962,1.89987,1.89956,1.89978,25000000.0
2008-01-15 19:23:00,1.90019,1.90116,1.90002,1.90116,12000000.0
2008-01-15 19:24:00,1.90102,1.90119,1.90087,1.90088,39000000.0
2008-01-15 19:25:00,1.9009,1.90099,1.90079,1.90097,49000000.0
2008-01-15 19:26:00,1.90109,1.90114,1.90102,1.90107,48000000.0
2008-01-15 19:27:00,1.90091,1.90091,1.90006,1.90006,51000000.0
2008-01-15 19:28:00,1.90009,1.90013,1.90006,1.90013,40000000.0
2008-01-15 19:29:00,1.89995,1.89995,1.89964,1.89964,28000000.0
2008-01-15 19:30:00,1.89967,1.8997,1.89916,1.89941,32000000.0
2008-01-15 19:31:00,1.89932,1.89963,1.89929,1.89948,28000000.0
2008-01-15 19:32:00,1.89954,1.89971,1.89935,1.89935,31000000.0
2008-01-15 19:33:00,1.89933,1.89939,1.89928,1.89928,14000000.0
2008-01-15 19:34:00,1.89911,1.89912,1.89885,1.89911,49000000.0
2008-01-15 19:35:00,1.89936,1.8997,1.89936,1.8997,28000000.0
2008-01-15 19:36:00,1.89974,1.89984,1.89962,1.89984,16000000.0
2008-01-15 19:37:00,1.8997,1.8997,1.8994,1.89956,26000000.0
2008-01-15 19:38:00,1.89967,1.89967,1.89928,1.89928,8000000.0
2008-01-15 19:39:00,1.89926,1.89947,1.89925,1.89947,13000000.0
2008-01-15 19:40:00,1.89942,1.89955,1.89929,1.89933,16000000.0
2008-01-15 19:41:00,1.89933,1.89937,1.89924,1.89933,17000000.0
2008-01-15 19:42:00,1.89934,1.89944,1.89928,1.89931,19000000.0
2008-01-15 19:43:00,1.89924,1.89958,1.89924,1.89958,21000000.0
2008-01-15 19:44:00,1.89941,1.89942,1.89921,1.89921,21000000.0
2008-01-15 19:45:00,1.89921,1.89955,1.89919,1.89944,33000000.0
2008-01-15 19:46:00,1.89941,1.89959,1.89929,1.89952,18000000.0
2008-01-15 19:47:00,1.8996,1.8996,1.89948,1.89955,22000000.0
2008-01-15 19:48:00,1.89955,1.89974,1.89948,1.89948,18000000.0
2008-01-15 19:49:00,1.89931,1.9,1.89931,1.9,27000000.0
2008-01-15 19:50:00,1.89976,1.89976,1.89961,1.89964,23000000.0
2008-01-15 19:51:00,1.89977,1.89977,1.89948,1.89948,25000000.0
2008-01-15 19:52:00,1.899,1.8993,1.899,1.8992,15000000.0
2008-01-15 19:53:00,1.89908,1.8993,1.89905,1.89905,21000000.0
2008-01-15 19:54:00,1.89928,1.89945,1.89928,1.89945,9000000.0
2008-01-15 19:55:00,1.8995,1.8995,1.89922,1.89942,30000000.0
2008-01-15 19:56:00,1.89926,1.89933,1.89923,1.89933,20000000.0
2008-01-15 19:57:00,1.89952,1.89968,1.89952,1.89952,12000000.0
2008-01-15 19:58:00,1.8993,1.89938,1.89916,1.89921,13000000.0
2008-01-15 19:59:00,1.89909,1.89909,1.89891,1.89894,31000000.0
2008-01-15 20:00:00,1.89866,1.89868,1.89834,1.89846,23000000.0
2008-01-15 20:01:00,1.89844,1.89849,1.89833,1.89833,13000000.0
2008-01-15 20:02:00,1.89849,1.89849,1.89805,1.89805,20000000.0
2008-01-15 20:03:00,1.89803,1.89828,1.89803,1.89806,18000000.0
2008-01-15 20:04:00,1.89785,1.89791,1.8976,1.89776,27000000.0
2008-01-15 20:05:00,1.89741,1.8978,1.89741,1.8978,23000000.0
2008-01-15 20:06:00,1.89756,1.89756,1.89735,1.89748,13000000.0
2008-01-15 20:07:00,1.89753,1.89756,1.89719,1.8973,29000000.0
2008-01-15 20:08:00,1.89782,1.89833,1.89782,1.89803,15000000.0
2008-01-15 20:09:00,1.89837,1.8984,1.89807,1.89807,17000000.0
2008-01-15 20:10:00,1.89855,1.89869,1.89844,1.89844,8000000.0
2008-01-15 20:11:00,1.89811,1.89819,1.89792,1.89804,10000000.0
2008-01-15 20:12:00,1.89808,1.89808,1.89787,1.89798,15000000.0
2008-01-15 20:13:00,1.89779,1.89789,1.89732,1.89732,17000000.0
2008-01-15 20:14:00,1.89691,1.89691,1.89668,1.89668,15000000.0
2008-01-15 20:15:00,1.89631,1.89677,1.89629,1.89677,10000000.0
2008-01-15 20:16:00,1.89698,1.89718,1.89686,1.89705,22000000.0
2008-01-15 20:17:00,1.89669,1.89669,1.89622,1.89632,17000000.0
2008-01-15 20:18:00,1.89633,1.89649,1.89605,1.89635,24000000.0
2008-01-15 20:19:00,1.89662,1.89678,1.89662,1.89665,9000000.0
2008-01-15 20:20:00,1.89648,1.89651,1.89607,1.89607,14000000.0
2008-01-15 20:21:00,1.89592,1.89592,1.89555,1.89555,7000000.0
2008-01-15 20:22:00,1.89591,1.89605,1.89573,1.89573,12000000.0
2008-01-15 20:23:00,1.89561,1.89597,1.89561,1.89589,8000000.0
2008-01-15 20:24:00,1.89576,1.89604,1.89568,1.89568,15000000.0
2008-01-15 20:25:00,1.89531,1.89556,1.89531,1.89536,16000000.0
2008-01-15 20:26:00,1.89537,1.89541,1.89516,1.89527,22000000.0
2008-01-15 20:27:00,1.89556,1.89576,1.89552,1.89576,11000000.0
2008-01-15 20:28:00,1.89555,1.89561,1.89553,1.89553,7000000.0
2008-01-15 20:29:00,1.89546,1.89561,1.89534,1.89535,20000000.0
2008-01-15 20:30:00,1.89542,1.89558,1.89542,1.89556,27000000.0
2008-01-15 20:31:00,1.89585,1.89645,1.89585,1.89645,17000000.0
2008-01-15 20:32:00,1.89651,1.8968,1.89612,1.8968,20000000.0
2008-01-15 20:33:00,1.89676,1.89676,1.8961,1.89612,14000000.0
2008-01-15 20:34:00,1.89629,1.89667,1.89581,1.89667,28000000.0
2008-01-15 20:35:00,1.89651,1.89651,1.89627,1.89635,23000000.0
2008-01-15 20:36:00,1.89598,1.89602,1.89577,1.89586,11000000.0
2008-01-15 20:37:00,1.89563,1.89563,1.8955,1.89563,7000000.0
2008-01-15 20:38:00,1.89566,1.89578,1.89545,1.89545,10000000.0
2008-01-15 20:39:00,1.89528,1.89528,1.89502,1.89502,9000000.0
2008-01-15 20:40:00,1.89534,1.89552,1.89524,1.89541,7000000.0
2008-01-15 20:41:00,1.89535,1.89557,1.89535,1.89557,8000000.0
2008-01-15 20:42:00,1.89585,1.89585,1.8953,1.89547,15000000.0
2008-01-15 20:43:00,1.8955,1.89566,1.8955,1.89566,12000000.0
2008-01-15 20:44:00,1.89582,1.89582,1.89545,1.89545,7000000.0
2008-01-15 20:45:00,1.89548,1.89548,1.89505,1.89508,12000000.0
2008-01-15 20:46:00,1.8953,1.89533,1.8952,1.89529,9000000.0
2008-01-15 20:47:00,1.89525,1.89525,1.89471,1.89495,11000000.0
2008-01-15 20:48:00,1.89533,1.89547,1.89526,1.8953,11000000.0
2008-01-15 20:49:00,1.89536,1.89536,1.89512,1.89516,18000000.0
2008-01-15 20:50:00,1.89534,1.89534,1.89499,1.89505,7000000.0
2008-01-15 20:51:00,1.89472,1.89472,1.89438,1.89472,18000000.0
2008-01-15 20:52:00,1.89478,1.89549,1.89478,1.89549,15000000.0
2008-01-15 20:53:00,1.8953,1.8953,1.89495,1.89495,8000000.0
2008-01-15 20:54:00,1.89503,1.89527,1.89503,1.89525,10000000.0
2008-01-15 20:55:00,1.89523,1.89523,1.89507,1.89507,8000000.0
2008-01-15 20:56:00,1.89524,1.89548,1.89524,1.89534,8000000.0
2008-01-15 20:57:00,1.89554,1.89554,1.89522,1.89522,18000000.0
2008-01-15 20:58:00,1.89519,1.89542,1.89519,1.89527,14000000.0
2008-01-15 20:59:00,1.89528,1.89543,1.89528,1.89543,8000000.0
2008-01-15 21:00:00,1.89561,1.89561,1.89528,1.89532,11000000.0
2008-01-15 21:01:00,1.89473,1.89486,1.89438,1.8948,16000000.0
2008-01-15 21:02:00,1.89518,1.89528,1.89509,1.89509,7000000.0
2008-01-15 21:03:00,1.89476,1.89496,1.89476,1.89479,13000000.0
2008-01-15 21:04:00,1.89477,1.89495,1.89475,1.89475,8000000.0
2008-01-15 21:05:00,1.89491,1.89503,1.89491,1.89503,11000000.0
2008-01-15 21:06:00,1.89496,1.89504,1.89491,1.89491,8000000.0
2008-01-15 21:07:00,1.89487,1.89518,1.8947,1.8947,7000000.0
2008-01-15 21:08:00,1.8945,1.89491,1.89431,1.89431,11000000.0
2008-01-15 21:09:00,1.89432,1.89465,1.89432,1.8946,9000000.0
2008-01-15 21:10:00,1.89476,1.89476,1.89436,1.89436,9000000.0
2008-01-15 21:11:00,1.89438,1.89481,1.89438,1.89445,8000000.0
2008-01-15 21:12:00,1.8943,1.89432,1.89234,1.89234,6000000.0
2008-01-15 21:13:00,1.89427,1.89444,1.89415,1.89415,8000000.0
2008-01-15 21:14:00,1.89432,1.8945,1.8943,1.8943,8000000.0
2008-01-15 21:15:00,1.89438,1.89438,1.89422,1.89432,11000000.0
2008-01-15 21:16:00,1.89436,1.89436,1.894,1.894,9000000.0
2008-01-15 21:17:00,1.89416,1.89436,1.89403,1.89436,7000000.0
2008-01-15 21:18:00,1.89448,1.89473,1.89448,1.89462,7000000.0
2008-01-15 21:19:00,1.89481,1.89481,1.89437,1.89437,8000000.0
2008-01-15 21:20:00,1.89418,1.8943,1.89399,1.89399,12000000.0
2008-01-15 21:21:00,1.89385,1.89399,1.89374,1.89374,8000000.0
2008-01-15 21:22:00,1.89383,1.89426,1.89383,1.89415,7000000.0
2008-01-15 21:23:00,1.89391,1.89402,1.89379,1.89398,10000000.0
2008-01-15 21:24:00,1.89391,1.89403,1.89385,1.8939,8000000.0
2008-01-15 21:25:00,1.89385,1.89403,1.89385,1.89401,9000000.0
2008-01-15 21:26:00,1.89383,1.89404,1.89383,1.89404,17000000.0
2008-01-15 21:27:00,1.894,1.894,1.89368,1.89386,31000000.0
2008-01-15 21:28:00,1.89391,1.89407,1.89389,1.89399,20000000.0
2008-01-15 21:29:00,1.89385,1.89386,1.89367,1.89375,11000000.0
2008-01-15 21:30:00,1.89369,1.89372,1.89366,1.89368,9000000.0
2008-01-15 21:31:00,1.89365,1.89383,1.89365,1.89382,7000000.0
2008-01-15 21:32:00,1.89385,1.89388,1.89377,1.89382,8000000.0
2008-01-15 21:33:00,1.89364,1.89405,1.89361,1.89405,7000000.0
2008-01-15 21:34:00,1.89377,1.89391,1.89357,1.89357,10000000.0
2008-01-15 21:35:00,1.89346,1.89392,1.89346,1.89384,11000000.0
2008-01-15 21:36:00,1.89378,1.89429,1.89376,1.89429,11000000.0
2008-01-15 21:37:00,1.89427,1.89436,1.89409,1.89436,11000000.0
2008-01-15 21:38:00,1.89456,1.89469,1.89441,1.89452,26000000.0
2008-01-15 21:39:00,1.89451,1.89491,1.89451,1.89491,18000000.0
2008-01-15 21:40:00,1.89496,1.89496,1.89459,1.89478,12000000.0
2008-01-15 21:41:00,1.89472,1.89511,1.89465,1.89511,13000000.0
2008-01-15 21:42:00,1.89512,1.89512,1.89472,1.89472,7000000.0
2008-01-15 21:43:00,1.89484,1.89484,1.89424,1.89424,11000000.0
2008-01-15 21:44:00,1.89422,1.89466,1.89422,1.89448,18000000.0
2008-01-15 21:45:00,1.89454,1.89528,1.89454,1.89528,7000000.0
2008-01-15 21:46:00,1.89513,1.89516,1.89507,1.89516,15000000.0
2008-01-15 21:47:00,1.89529,1.89571,1.89529,1.89571,10000000.0
2008-01-15 21:48:00,1.89546,1.89549,1.89504,1.89504,7000000.0
2008-01-15 21:49:00,1.8954,1.89559,1.8954,1.89551,8000000.0
2008-01-15 21:50:00,1.89529,1.89529,1.89503,1.89503,10000000.0
2008-01-15 21:51:00,1.89535,1.89535,1.89492,1.89495,8000000.0
2008-01-15 21:52:00,1.89509,1.89547,1.89509,1.89547,10000000.0
2008-01-15 21:53:00,1.89527,1.89572,1.89527,1.89558,8000000.0
2008-01-15 21:54:00,1.89603,1.89631,1.89603,1.89631,9000000.0
2008-01-15 21:55:00,1.89668,1.89674,1.89661,1.89661,11000000.0
2008-01-15 21:56:00,1.89657,1.89708,1.89657,1.89708,7000000.0
2008-01-15 21:57:00,1.8968,1.89703,1.8968,1.897,13000000.0
2008-01-15 21:58:00,1.89696,1.89717,1.89691,1.89698,16000000.0
2008-01-15 21:59:00,1.89694,1.89719,1.89691,1.89703,25000000.0
2008-01-15 22:00:00,1.89723,1.89772,1.89686,1.89772,12000000.0
2008-01-15 22:01:00,1.89775,1.89786,1.89725,1.89786,19000000.0
2008-01-15 22:02:00,1.89858,1.89886,1.89818,1.89886,11000000.0
2008-01-15 22:03:00,1.8987,1.89885,1.89861,1.89885,33000000.0
2008-01-15 22:04:00,1.899,1.89935,1.899,1.89923,11000000.0
2008-01-15 22:05:00,1.89925,1.89973,1.89925,1.89973,16000000.0
2008-01-15 22:06:00,1.89984,1.89984,1.89924,1.89924,8000000.0
2008-01-15 22:07:00,1.89875,1.89888,1.89869,1.89888,15000000.0
2008-01-15 22:08:00,1.89887,1.89925,1.89887,1.89925,30000000.0
2008-01-15 22:09:00,1.8993,1.8997,1.8993,1.8997,13000000.0
2008-01-15 22:10:00,1.89996,1.90037,1.89989,1.90037,8000000.0
2008-01-15 22:11:00,1.90078,1.90227,1.90076,1.90227,11000000.0
2008-01-15 22:12:00,1.90175,1.90199,1.90175,1.90187,15000000.0
2008-01-15 22:13:00,1.90176,1.90179,1.90163,1.90179,10000000.0
2008-01-15 22:14:00,1.90175,1.90175,1.90154,1.90154,13000000.0
2008-01-15 22:15:00,1.90145,1.90187,1.90145,1.90187,9000000.0
2008-01-15 22:16:00,1.90156,1.90156,1.90101,1.90111,8000000.0
2008-01-15 22:17:00,1.90056,1.90056,1.89985,1.89985,16000000.0
2008-01-15 22:18:00,1.8994,1.89986,1.8994,1.8998,9000000.0
2008-01-15 22:19:00,1.89983,1.89983,1.89922,1.89922,9000000.0
2008-01-15 22:20:00,1.89871,1.90009,1.89821,1.90009,7000000.0
2008-01-15 22:21:00,1.90072,1.90101,1.90035,1.90035,11000000.0
2008-01-15 22:22:00,1.89987,1.89987,1.89955,1.89955,11000000.0
2008-01-15 22:23:00,1.89947,1.90003,1.89947,1.90003,15000000.0
2008-01-15 22:24:00,1.90022,1.90023,1.89977,1.89977,10000000.0
2008-01-15 22:25:00,1.89992,1.9001,1.89992,1.89998,8000000.0
2008-01-15 22:26:00,1.89995,1.90041,1.89995,1.90014,10000000.0
2008-01-15 22:27:00,1.89976,1.89996,1.89946,1.89983,10000000.0
2008-01-15 22:28:00,1.89944,1.89953,1.89943,1.89953,8000000.0
2008-01-15 22:29:00,1.89914,1.89918,1.89887,1.89899,7000000.0
2008-01-15 22:30:00,1.89909,1.89913,1.89864,1.89864,11000000.0
2008-01-15 22:31:00,1.89872,1.89925,1.89872,1.89925,22000000.0
2008-01-15 22:32:00,1.89941,1.89946,1.89919,1.89924,7000000.0
2008-01-15 22:33:00,1.89909,1.89956,1.89909,1.8993,38000000.0
2008-01-15 22:34:00,1.89957,1.89957,1.89919,1.89937,47000000.0
2008-01-15 22:35:00,1.8989,1.8989,1.8988,1.89882,27000000.0
2008-01-15 22:36:00,1.89859,1.89859,1.89803,1.89803,7000000.0
2008-01-15 22:37:00,1.8968,1.8968,1.89608,1.89608,28000000.0
2008-01-15 22:38:00,1.89584,1.89643,1.89584,1.89643,15000000.0
2008-01-15 22:39:00,1.8967,1.8971,1.8967,1.8971,11000000.0
2008-01-15 22:40:00,1.89725,1.89798,1.89725,1.89798,9000000.0
2008-01-15 22:41:00,1.899,1.89919,1.89876,1.89891,16000000.0
2008-01-15 22:42:00,1.89913,1.89928,1.89882,1.89882,9000000.0
2008-01-15 22:43:00,1.89854,1.89854,1.89821,1.89828,11000000.0
2008-01-15 22:44:00,1.89823,1.89854,1.89823,1.89846,8000000.0
2008-01-15 22:45:00,1.89814,1.89856,1.89814,1.89856,12000000.0
2008-01-15 22:46:00,1.89849,1.89849,1.89802,1.89839,9000000.0
2008-01-15 22:47:00,1.89826,1.89835,1.8981,1.89835,16000000.0
2008-01-15 22:48:00,1.89866,1.89873,1.89852,1.8987,11000000.0
2008-01-15 22:49:00,1.89872,1.89872,1.89831,1.89831,12000000.0
2008-01-15 22:50:00,1.89846,1.89846,1.8983,1.8983,16000000.0
2008-01-15 22:51:00,1.89811,1.89862,1.89811,1.89852,10000000.0
2008-01-15 22:52:00,1.89875,1.89885,1.89861,1.89876,10000000.0
2008-01-15 22:53:00,1.89863,1.89885,1.89863,1.89875,8000000.0
2008-01-15 22:54:00,1.89858,1.89889,1.89846,1.89889,7000000.0
2008-01-15 22:55:00,1.89894,1.89908,1.8988,1.89902,9000000.0
2008-01-15 22:56:00,1.8997,1.90083,1.8997,1.90083,8000000.0
2008-01-15 22:57:00,1.90112,1.90112,1.89969,1.89969,7000000.0
2008-01-15 22:58:00,1.89965,1.9005,1.89965,1.9005,7000000.0
2008-01-15 22:59:00,1.90074,1.90074,1.90004,1.90004,9000000.0
2008-01-15 23:00:00,1.90077,1.90118,1.90077,1.9011,12000000.0
2008-01-15 23:01:00,1.90106,1.90106,1.90082,1.90082,9000000.0
2008-01-15 23:02:00,1.9009,1.90094,1.90067,1.90067,7000000.0
2008-01-15 23:03:00,1.90188,1.90215,1.90169,1.90215,12000000.0
2008-01-15 23:04:00,1.9034,1.90469,1.9033,1.90469,6000000.0
2008-01-15 23:05:00,1.90497,1.90497,1.90379,1.90396,11000000.0
2008-01-15 23:06:00,1.90379,1.9041,1.90366,1.9039,8000000.0
2008-01-15 23:07:00,1.90356,1.90423,1.90356,1.9042,8000000.0
2008-01-15 23:08:00,1.904,1.904,1.90167,1.90167,15000000.0
2008-01-15 23:09:00,1.90116,1.90116,1.9008,1.9008,7000000.0
2008-01-15 23:10:00,1.90116,1.90168,1.90116,1.90154,8000000.0
2008-01-15 23:11:00,1.90208,1.90208,1.9013,1.90138,8000000.0
2008-01-15 23:12:00,1.90162,1.90215,1.90162,1.9021,8000000.0
2008-01-15 23:13:00,1.90225,1.90266,1.90225,1.90255,7000000.0
2008-01-15 23:14:00,1.90268,1.90288,1.90266,1.90276,9000000.0
2008-01-15 23:15:00,1.90285,1.90322,1.90275,1.90316,8000000.0
2008-01-15 23:16:00,1.90345,1.90372,1.90344,1.90372,9000000.0
2008-01-15 23:17:00,1.90399,1.90402,1.90383,1.90383,11000000.0
2008-01-15 23:18:00,1.90381,1.90381,1.90332,1.90332,9000000.0
2008-01-15 23:19:00,1.90335,1.90342,1.90302,1.90324,9000000.0
2008-01-15 23:20:00,1.90243,1.90282,1.90243,1.9025,8000000.0
2008-01-15 23:21:00,1.90229,1.90345,1.90229,1.90345,7000000.0
2008-01-15 23:22:00,1.90421,1.90474,1.90334,1.90334,7000000.0
2008-01-15 23:23:00,1.9031,1.90327,1.90309,1.90327,7000000.0
2008-01-15 23:24:00,1.90335,1.90402,1.90335,1.90395,9000000.0
2008-01-15 23:25:00,1.90394,1.90394,1.90286,1.90286,10000000.0
2008-01-15 23:26:00,1.90277,1.90282,1.90262,1.90262,5000000.0
2008-01-15 23:27:00,1.90289,1.9034,1.90289,1.9034,8000000.0
2008-01-15 23:28:00,1.90308,1.90313,1.90275,1.90277,8000000.0
2008-01-15 23:29:00,1.90299,1.90299,1.90277,1.90291,25000000.0
2008-01-15 23:30:00,1.90302,1.90302,1.9025,1.90291,16000000.0
2008-01-15 23:31:00,1.90302,1.90339,1.903,1.90339,14000000.0
2008-01-15 23:32:00,1.90312,1.90312,1.90278,1.90301,9000000.0
2008-01-15 23:33:00,1.90343,1.90348,1.90336,1.90336,8000000.0
2008-01-15 23:34:00,1.90307,1.90336,1.9029,1.9029,9000000.0
2008-01-15 23:35:00,1.90337,1.90337,1.90316,1.90325,12000000.0
2008-01-15 23:36:00,1.90319,1.90337,1.90293,1.90329,9000000.0
2008-01-15 23:37:00,1.90312,1.90322,1.903,1.90319,8000000.0
2008-01-15 23:38:00,1.90314,1.90327,1.90302,1.90327,8000000.0
2008-01-15 23:39:00,1.90326,1.90326,1.90278,1.9031,11000000.0
2008-01-15 23:40:00,1.90304,1.90304,1.90238,1.90238,21000000.0
2008-01-15 23:41:00,1.90264,1.90273,1.90254,1.90273,8000000.0
2008-01-15 23:42:00,1.90266,1.90282,1.9026,1.90267,19000000.0
2008-01-15 23:43:00,1.90263,1.90289,1.90263,1.90289,8000000.0
2008-01-15 23:44:00,1.90323,1.90325,1.90297,1.90297,8000000.0
2008-01-15 23:45:00,1.9037,1.9044,1.90362,1.90362,7000000.0
2008-01-15 23:46:00,1.90323,1.90358,1.90323,1.90335,8000000.0
2008-01-15 23:47:00,1.90342,1.90342,1.90284,1.90284,11000000.0
2008-01-15 23:48:00,1.90274,1.90274,1.90257,1.90271,8000000.0
2008-01-15 23:49:00,1.90235,1.90236,1.90211,1.90234,9000000.0
2008-01-15 23:50:00,1.90208,1.90247,1.90208,1.90231,8000000.0
2008-01-15 23:51:00,1.9022,1.90229,1.90216,1.90216,10000000.0
2008-01-15 23:52:00,1.90214,1.90219,1.90205,1.90219,7000000.0
2008-01-15 23:53:00,1.90252,1.90354,1.90252,1.90354,10000000.0
2008-01-15 23:54:00,1.90343,1.90377,1.90343,1.90371,7000000.0
2008-01-15 23:55:00,1.90373,1.90424,1.90373,1.90424,9000000.0
2008-01-15 23:56:00,1.90415,1.90415,1.90384,1.90399,12000000.0
2008-01-15 23:57:00,1.90408,1.90408,1.90323,1.90323,25000000.0
2008-01-15 23:58:00,1.90329,1.90387,1.90329,1.90386,8000000.0
2008-01-15 23:59:00,1.90457,1.90466,1.9039,1.90391,18000000.0
2008-01-16 00:00:00,1.90444,1.90542,1.90444,1.90466,7000000.0
2008-01-16 00:01:00,1.90323,1.90918,1.90323,1.90918,8000000.0
2008-01-16 00:02:00,1.91159,1.91255,1.91159,1.9118,9000000.0
2008-01-16 00:03:00,1.90973,1.90973,1.90825,1.90825,12000000.0
2008-01-16 00:04:00,1.90942,1.90954,1.90887,1.90887,10000000.0
2008-01-16 00:05:00,1.90904,1.90971,1.90898,1.90971,9000000.0
2008-01-16 00:06:00,1.90966,1.9102,1.90949,1.90949,8000000.0
2008-01-16 00:07:00,1.90894,1.91046,1.90894,1.91017,9000000.0
2008-01-16 00:08:00,1.91066,1.91066,1.90957,1.90957,8000000.0
2008-01-16 00:09:00,1.90921,1.90972,1.90855,1.90855,9000000.0
2008-01-16 00:10:00,1.90881,1.90942,1.90847,1.90847,23000000.0
2008-01-16 00:11:00,1.90845,1.90868,1.90845,1.90868,11000000.0
2008-01-16 00:12:00,1.90848,1.90887,1.90848,1.90848,9000000.0
2008-01-16 00:13:00,1.90867,1.909,1.90867,1.90874,8000000.0
2008-01-16 00:14:00,1.90872,1.9093,1.90872,1.9093,7000000.0
2008-01-16 00:15:00,1.90926,1.91018,1.90923,1.91018,7000000.0
2008-01-16 00:16:00,1.91016,1.91115,1.91016,1.91115,9000000.0
2008-01-16 00:17:00,1.91123,1.91123,1.9108,1.91083,7000000.0
2008-01-16 00:18:00,1.91061,1.91061,1.91031,1.91039,8000000.0
2008-01-16 00:19:00,1.91048,1.91048,1.90992,1.90998,11000000.0
2008-01-16 00:20:00,1.90967,1.90995,1.90939,1.90946,8000000.0
2008-01-16 00:21:00,1.90933,1.90947,1.90844,1.90844,8000000.0
2008-01-16 00:22:00,1.90791,1.90799,1.90776,1.90776,8000000.0
2008-01-16 00:23:00,1.90762,1.90762,1.90684,1.9069,7000000.0
2008-01-16 00:24:00,1.90671,1.90711,1.90669,1.90699,8000000.0
2008-01-16 00:25:00,1.90699,1.90718,1.90694,1.90694,11000000.0
2008-01-16 00:26:00,1.90716,1.90825,1.90695,1.90825,7000000.0
2008-01-16 00:27:00,1.90732,1.90753,1.90732,1.90753,10000000.0
2008-01-16 00:28:00,1.90769,1.90815,1.90769,1.90794,8000000.0
2008-01-16 00:29:00,1.90823,1.90829,1.90736,1.90736,10000000.0
2008-01-16 00:30:00,1.90751,1.90757,1.90723,1.90723,7000000.0
2008-01-16 00:31:00,1.90722,1.9075,1.90722,1.9075,7000000.0
2008-01-16 00:32:00,1.90734,1.90739,1.90705,1.90705,7000000.0
2008-01-16 00:33:00,1.90721,1.90743,1.90721,1.90739,9000000.0
2008-01-16 00:34:00,1.90723,1.90723,1.90665,1.90667,23000000.0
2008-01-16 00:35:00,1.90681,1.90681,1.90562,1.90562,7000000.0
2008-01-16 00:36:00,1.90539,1.90544,1.90437,1.90437,9000000.0
2008-01-16 00:37:00,1.90245,1.90515,1.90245,1.90515,8000000.0
2008-01-16 00:38:00,1.90531,1.90588,1.90516,1.90588,7000000.0
2008-01-16 00:39:00,1.90606,1.90616,1.90601,1.90615,7000000.0
2008-01-16 00:40:00,1.90602,1.90626,1.90602,1.90613,7000000.0
2008-01-16 00:41:00,1.90607,1.90609,1.90598,1.90607,5000000.0
2008-01-16 00:42:00,1.90609,1.90624,1.90586,1.90621,8000000.0
2008-01-16 00:43:00,1.90612,1.90629,1.9055,1.9055,11000000.0
2008-01-16 00:44:00,1.90619,1.90657,1.90587,1.90657,11000000.0
2008-01-16 00:45:00,1.90626,1.90626,1.90598,1.90598,16000000.0
2008-01-16 00:46:00,1.9044,1.9044,1.90354,1.90354,10000000.0
2008-01-16 00:47:00,1.90373,1.90415,1.90373,1.90415,7000000.0
2008-01-16 00:48:00,1.90444,1.90444,1.90413,1.90425,8000000.0
2008-01-16 00:49:00,1.90405,1.90405,1.90376,1.90382,10000000.0
2008-01-16 00:50:00,1.90366,1.90375,1.90305,1.90305,10000000.0
2008-01-16 00:51:00,1.90303,1.90305,1.90261,1.90261,8000000.0
2008-01-16 00:52:00,1.90242,1.90254,1.90237,1.90237,7000000.0
2008-01-16 00:53:00,1.90264,1.90271,1.9024,1.90248,11000000.0
2008-01-16 00:54:00,1.90254,1.90267,1.9025,1.90263,10000000.0
2008-01-16 00:55:00,1.90267,1.90282,1.90249,1.90282,7000000.0
2008-01-16 00:56:00,1.90306,1.90365,1.90306,1.90365,11000000.0
2008-01-16 00:57:00,1.90355,1.90355,1.90307,1.90307,8000000.0
2008-01-16 00:58:00,1.90318,1.90331,1.9031,1.9031,10000000.0
2008-01-16 00:59:00,1.90329,1.9033,1.90305,1.90314,7000000.0
2008-01-16 01:00:00,1.90328,1.90391,1.90297,1.90391,19000000.0
2008-01-16 01:01:00,1.90391,1.90391,1.90296,1.90315,12000000.0
2008-01-16 01:02:00,1.90327,1.90356,1.90283,1.90283,8000000.0
2008-01-16 01:03:00,1.90243,1.90248,1.90228,1.90237,7000000.0
2008-01-16 01:04:00,1.90248,1.90275,1.90243,1.90256,8000000.0
2008-01-16 01:05:00,1.90279,1.90279,1.90261,1.90279,7000000.0
2008-01-16 01:06:00,1.90285,1.90296,1.90262,1.90291,8000000.0
2008-01-16 01:07:00,1.90315,1.90331,1.90301,1.90331,10000000.0
2008-01-16 01:08:00,1.90294,1.90308,1.90281,1.90299,10000000.0
2008-01-16 01:09:00,1.90319,1.90319,1.90255,1.90255,8000000.0
2008-01-16 01:10:00,1.90278,1.90278,1.9023,1.9025,10000000.0
2008-01-16 01:11:00,1.90236,1.90236,1.902,1.90213,11000000.0
2008-01-16 01:12:00,1.90249,1.90267,1.90245,1.90245,8000000.0
2008-01-16 01:13:00,1.90292,1.90332,1.90292,1.90322,8000000.0
2008-01-16 01:14:00,1.90335,1.90368,1.90335,1.90335,10000000.0
2008-01-16 01:15:00,1.90338,1.90367,1.90337,1.90367,10000000.0
2008-01-16 01:16:00,1.90343,1.90343,1.90292,1.9034,8000000.0
2008-01-16 01:17:00,1.9039,1.90428,1.9039,1.9039,11000000.0
2008-01-16 01:18:00,1.90401,1.90431,1.90401,1.90431,6000000.0
2008-01-16 01:19:00,1.90427,1.90427,1.90359,1.90379,11000000.0
2008-01-16 01:20:00,1.90408,1.90411,1.90354,1.90354,13000000.0
2008-01-16 01:21:00,1.90356,1.90383,1.90356,1.90383,7000000.0
2008-01-16 01:22:00,1.90376,1.90389,1.90363,1.90381,7000000.0
2008-01-16 01:23:00,1.90375,1.90411,1.90375,1.90408,8000000.0
2008-01-16 01:24:00,1.904,1.90412,1.904,1.90403,7000000.0
2008-01-16 01:25:00,1.90413,1.90413,1.90388,1.90388,9000000.0
2008-01-16 01:26:00,1.90391,1.904,1.90333,1.90333,14000000.0
2008-01-16 01:27:00,1.90286,1.90312,1.90277,1.90312,15000000.0
2008-01-16 01:28:00,1.90329,1.90334,1.90306,1.90334,9000000.0
2008-01-16 01:29:00,1.90356,1.90368,1.90352,1.90362,10000000.0
2008-01-16 01:30:00,1.90357,1.90365,1.90338,1.90338,10000000.0
2008-01-16 01:31:00,1.90301,1.9033,1.90301,1.9033,7000000.0
2008-01-16 01:32:00,1.90336,1.904,1.90336,1.90367,18000000.0
2008-01-16 01:33:00,1.90383,1.90383,1.90361,1.90361,20000000.0
2008-01-16 01:34:00,1.90412,1.90426,1.9041,1.90425,16000000.0
2008-01-16 01:35:00,1.90416,1.90462,1.90416,1.90421,8000000.0
2008-01-16 01:36:00,1.9037,1.90384,1.9037,1.9037,9000000.0
2008-01-16 01:37:00,1.90428,1.90453,1.90424,1.90435,7000000.0
2008-01-16 01:38:00,1.90412,1.90484,1.90412,1.90484,12000000.0
2008-01-16 01:39:00,1.90423,1.90513,1.90423,1.90513,12000000.0
2008-01-16 01:40:00,1.90499,1.90522,1.90477,1.90477,7000000.0
2008-01-16 01:41:00,1.90507,1.90534,1.90507,1.90516,11000000.0
2008-01-16 01:42:00,1.90559,1.90559,1.90524,1.90524,7000000.0
2008-01-16 01:43:00,1.90538,1.9054,1.90511,1.90511,8000000.0
2008-01-16 01:44:00,1.90507,1.90507,1.90479,1.90482,7000000.0
2008-01-16 01:45:00,1.90516,1.90521,1.90506,1.90514,7000000.0
2008-01-16 01:46:00,1.90516,1.90535,1.90504,1.9051,7000000.0
2008-01-16 01:47:00,1.90513,1.90516,1.905,1.90513,14000000.0
2008-01-16 01:48:00,1.90503,1.90503,1.90484,1.90491,7000000.0
2008-01-16 01:49:00,1.90506,1.90579,1.90496,1.90579,8000000.0
2008-01-16 01:50:00,1.90582,1.90592,1.90576,1.90576,10000000.0
2008-01-16 01:51:00,1.90582,1.90642,1.90582,1.90597,16000000.0
2008-01-16 01:52:00,1.90571,1.90571,1.90503,1.90516,13000000.0
2008-01-16 01:53:00,1.90522,1.90535,1.90522,1.90526,7000000.0
2008-01-16 01:54:00,1.90526,1.90558,1.90526,1.90558,9000000.0
2008-01-16 01:55:00,1.90534,1.90534,1.9038,1.9038,12000000.0
2008-01-16 01:56:00,1.90345,1.90353,1.90251,1.90254,17000000.0
2008-01-16 01:57:00,1.90211,1.90211,1.90181,1.90181,13000000.0
2008-01-16 01:58:00,1.90161,1.90177,1.90161,1.90177,10000000.0
2008-01-16 01:59:00,1.90153,1.90153,1.90134,1.90137,7000000.0
2008-01-16 02:00:00,1.90129,1.90129,1.90094,1.90121,7000000.0
2008-01-16 02:01:00,1.90214,1.90241,1.90206,1.90206,8000000.0
2008-01-16 02:02:00,1.90194,1.90194,1.90135,1.90182,9000000.0
2008-01-16 02:03:00,1.90235,1.90314,1.90089,1.90314,10000000.0
2008-01-16 02:04:00,1.90291,1.90331,1.90291,1.90331,9000000.0
2008-01-16 02:05:00,1.9031,1.9036,1.9031,1.9036,10000000.0
2008-01-16 02:06:00,1.90338,1.90419,1.90338,1.90384,8000000.0
2008-01-16 02:07:00,1.90339,1.90364,1.90339,1.90364,8000000.0
2008-01-16 02:08:00,1.9036,1.90483,1.9036,1.90483,10000000.0
2008-01-16 02:09:00,1.90506,1.9053,1.90496,1.90501,7000000.0
2008-01-16 02:10:00,1.90489,1.90489,1.90453,1.90455,8000000.0
2008-01-16 02:11:00,1.90442,1.90442,1.90409,1.90409,8000000.0
2008-01-16 02:12:00,1.90357,1.90357,1.90329,1.90349,7000000.0
2008-01-16 02:13:00,1.90378,1.904,1.90365,1.904,7000000.0
2008-01-16 02:14:00,1.90353,1.90373,1.90323,1.90373,7000000.0
2008-01-16 02:15:00,1.90368,1.90391,1.9035,1.90375,8000000.0
2008-01-16 02:16:00,1.90342,1.90347,1.90228,1.90228,9000000.0
2008-01-16 02:17:00,1.90358,1.90394,1.9035,1.90394,9000000.0
2008-01-16 02:18:00,1.90357,1.90376,1.90328,1.90341,11000000.0
2008-01-16 02:19:00,1.90314,1.90455,1.90314,1.90455,11000000.0
2008-01-16 02:20:00,1.90468,1.90472,1.90394,1.90394,9000000.0
2008-01-16 02:21:00,1.90429,1.90452,1.90425,1.90452,7000000.0
2008-01-16 02:22:00,1.90449,1.90512,1.90449,1.90512,8000000.0
2008-01-16 02:23:00,1.90523,1.9055,1.90522,1.90538,10000000.0
2008-01-16 02:24:00,1.90537,1.90537,1.90509,1.90509,8000000.0
2008-01-16 02:25:00,1.90525,1.90525,1.90482,1.90482,11000000.0
2008-01-16 02:26:00,1.90477,1.90477,1.90442,1.90454,7000000.0
2008-01-16 02:27:00,1.90476,1.90491,1.90468,1.90475,9000000.0
2008-01-16 02:28:00,1.90475,1.90475,1.90423,1.90424,7000000.0
2008-01-16 02:29:00,1.90381,1.90413,1.90372,1.90413,7000000.0
2008-01-16 02:30:00,1.90424,1.90424,1.90407,1.90407,10000000.0
2008-01-16 02:31:00,1.90356,1.90356,1.90271,1.90271,8000000.0
2008-01-16 02:32:00,1.90343,1.90382,1.90343,1.90382,7000000.0
2008-01-16 02:33:00,1.9033,1.90336,1.90324,1.90334,8000000.0
2008-01-16 02:34:00,1.90339,1.90349,1.9033,1.90349,7000000.0
2008-01-16 02:35:00,1.90354,1.90366,1.90331,1.90366,11000000.0
2008-01-16 02:36:00,1.90387,1.90419,1.90387,1.90405,7000000.0
2008-01-16 02:37:00,1.90354,1.90404,1.90343,1.90404,7000000.0
2008-01-16 02:38:00,1.90373,1.90373,1.90363,1.90368,5000000.0
2008-01-16 02:39:00,1.90379,1.90436,1.90379,1.90402,8000000.0
2008-01-16 02:40:00,1.90424,1.90509,1.90424,1.90509,7000000.0
2008-01-16 02:41:00,1.90518,1.90551,1.90518,1.90536,8000000.0
2008-01-16 02:42:00,1.90505,1.90511,1.90489,1.90489,7000000.0
2008-01-16 02:43:00,1.90481,1.9051,1.90478,1.9051,9000000.0
2008-01-16 02:44:00,1.90511,1.90511,1.90405,1.90405,7000000.0
2008-01-16 02:45:00,1.90416,1.90497,1.90416,1.90497,8000000.0
2008-01-16 02:46:00,1.90497,1.90512,1.90487,1.90489,7000000.0
2008-01-16 02:47:00,1.90476,1.90482,1.90434,1.90434,11000000.0
2008-01-16 02:48:00,1.90394,1.90467,1.90394,1.90467,11000000.0
2008-01-16 02:49:00,1.90463,1.90463,1.90399,1.90399,11000000.0
2008-01-16 02:50:00,1.90418,1.90463,1.90418,1.90451,7000000.0
2008-01-16 02:51:00,1.90486,1.90486,1.90461,1.90462,8000000.0
2008-01-16 02:52:00,1.90448,1.90464,1.90423,1.90427,7000000.0
2008-01-16 02:53:00,1.90425,1.90446,1.90425,1.90446,8000000.0
2008-01-16 02:54:00,1.90432,1.90442,1.90424,1.90433,7000000.0
2008-01-16 02:55:00,1.90431,1.90446,1.90412,1.90416,8000000.0
2008-01-16 02:56:00,1.90398,1.90401,1.90381,1.90381,10000000.0
2008-01-16 02:57:00,1.90353,1.90422,1.90347,1.9042,8000000.0
2008-01-16 02:58:00,1.9043,1.90465,1.9043,1.90465,7000000.0
2008-01-16 02:59:00,1.90476,1.90482,1.90463,1.90471,9000000.0
2008-01-16 03:00:00,1.9046,1.90474,1.90448,1.90448,7000000.0
2008-01-16 03:01:00,1.90413,1.90441,1.90395,1.90441,8000000.0
2008-01-16 03:02:00,1.9047,1.9047,1.90433,1.90463,8000000.0
2008-01-16 03:03:00,1.9047,1.90471,1.90458,1.90467,7000000.0
2008-01-16 03:04:00,1.90495,1.90518,1.90495,1.90514,7000000.0
2008-01-16 03:05:00,1.90513,1.90547,1.90489,1.90547,8000000.0
2008-01-16 03:06:00,1.9055,1.90555,1.90537,1.90537,10000000.0
2008-01-16 03:07:00,1.90586,1.90606,1.90584,1.90606,8000000.0
2008-01-16 03:08:00,1.90614,1.90643,1.90614,1.90614,7000000.0
2008-01-16 03:09:00,1.9064,1.90706,1.9064,1.90706,8000000.0
2008-01-16 03:10:00,1.90707,1.90748,1.90707,1.90738,10000000.0
2008-01-16 03:11:00,1.9072,1.90729,1.90699,1.90729,10000000.0
2008-01-16 03:12:00,1.90725,1.90732,1.90693,1.90693,7000000.0
2008-01-16 03:13:00,1.90672,1.90673,1.9065,1.9065,11000000.0
2008-01-16 03:14:00,1.9066,1.907,1.9066,1.907,8000000.0
2008-01-16 03:15:00,1.90756,1.90757,1.90733,1.90757,7000000.0
2008-01-16 03:16:00,1.90731,1.90796,1.90731,1.90796,8000000.0
2008-01-16 03:17:00,1.90769,1.90779,1.90714,1.90763,11000000.0
2008-01-16 03:18:00,1.90791,1.90851,1.90791,1.90851,10000000.0
2008-01-16 03:19:00,1.90852,1.90856,1.90833,1.90843,7000000.0
2008-01-16 03:20:00,1.90816,1.90847,1.90811,1.9082,10000000.0
2008-01-16 03:21:00,1.90825,1.90886,1.90821,1.90886,7000000.0
2008-01-16 03:22:00,1.90898,1.90903,1.90891,1.90899,8000000.0
2008-01-16 03:23:00,1.90895,1.90895,1.90847,1.90847,7000000.0
2008-01-16 03:24:00,1.9082,1.9082,1.90781,1.90781,10000000.0
2008-01-16 03:25:00,1.90724,1.90739,1.90682,1.90739,8000000.0
2008-01-16 03:26:00,1.90745,1.90759,1.90745,1.90745,7000000.0
2008-01-16 03:27:00,1.90747,1.90747,1.90703,1.90703,8000000.0
2008-01-16 03:28:00,1.90676,1.90691,1.90641,1.90646,8000000.0
2008-01-16 03:29:00,1.90712,1.90712,1.90658,1.90661,11000000.0
2008-01-16 03:30:00,1.90685,1.90732,1.90685,1.90732,8000000.0
2008-01-16 03:31:00,1.90766,1.90773,1.90746,1.90746,9000000.0
2008-01-16 03:32:00,1.90766,1.90847,1.90766,1.90847,6000000.0
2008-01-16 03:33:00,1.90874,1.91059,1.90874,1.91059,7000000.0
2008-01-16 03:34:00,1.91085,1.9126,1.91085,1.9115,9000000.0
2008-01-16 03:35:00,1.91187,1.91248,1.91187,1.912,10000000.0
2008-01-16 03:36:00,1.91169,1.91169,1.91139,1.91143,7000000.0
2008-01-16 03:37:00,1.91129,1.91148,1.91129,1.91148,9000000.0
2008-01-16 03:38:00,1.91137,1.9114,1.91121,1.91121,7000000.0
2008-01-16 03:39:00,1.91131,1.91131,1.91082,1.91096,8000000.0
2008-01-16 03:40:00,1.91057,1.91064,1.91016,1.91025,11000000.0
2008-01-16 03:41:00,1.91017,1.91025,1.90982,1.90982,10000000.0
2008-01-16 03:42:00,1.90925,1.90949,1.90923,1.90923,9000000.0
2008-01-16 03:43:00,1.90923,1.90923,1.90915,1.90923,7000000.0
2008-01-16 03:44:00,1.9093,1.90937,1.90917,1.90937,6000000.0
2008-01-16 03:45:00,1.90934,1.90948,1.9093,1.90935,8000000.0
2008-01-16 03:46:00,1.90921,1.90946,1.90915,1.90946,8000000.0
2008-01-16 03:47:00,1.90954,1.90969,1.90949,1.90949,7000000.0
2008-01-16 03:48:00,1.90937,1.90954,1.9093,1.90952,11000000.0
2008-01-16 03:49:00,1.90929,1.90937,1.90918,1.9093,8000000.0
2008-01-16 03:50:00,1.90943,1.90959,1.90891,1.90891,7000000.0
2008-01-16 03:51:00,1.90942,1.90942,1.90877,1.90877,9000000.0
2008-01-16 03:52:00,1.90874,1.90906,1.9087,1.90906,8000000.0
2008-01-16 03:53:00,1.90916,1.9094,1.90916,1.90937,10000000.0
2008-01-16 03:54:00,1.90954,1.90957,1.90921,1.90921,11000000.0
2008-01-16 03:55:00,1.90876,1.90876,1.90798,1.90829,7000000.0
2008-01-16 03:56:00,1.90805,1.90816,1.9077,1.90778,10000000.0
2008-01-16 03:57:00,1.90786,1.90818,1.90781,1.90818,8000000.0
2008-01-16 03:58:00,1.90821,1.90823,1.90805,1.90814,8000000.0
2008-01-16 03:59:00,1.90767,1.90767,1.90664,1.90664,7000000.0
2008-01-16 04:00:00,1.9068,1.90709,1.9068,1.90709,10000000.0
2008-01-16 04:01:00,1.90694,1.90699,1.90678,1.90699,7000000.0
2008-01-16 04:02:00,1.90687,1.90687,1.90657,1.90678,8000000.0
2008-01-16 04:03:00,1.90652,1.90652,1.90614,1.90614,8000000.0
2008-01-16 04:04:00,1.90634,1.90634,1.90615,1.90615,8000000.0
2008-01-16 04:05:00,1.90622,1.90636,1.90454,1.90454,9000000.0
2008-01-16 04:06:00,1.90624,1.90633,1.90618,1.90633,8000000.0
2008-01-16 04:07:00,1.90588,1.90624,1.90572,1.90572,11000000.0
2008-01-16 04:08:00,1.90563,1.90596,1.90563,1.90592,7000000.0
2008-01-16 04:09:00,1.90614,1.90674,1.90606,1.90666,8000000.0
2008-01-16 04:10:00,1.9067,1.90677,1.90654,1.90668,10000000.0
2008-01-16 04:11:00,1.9066,1.9068,1.90593,1.90593,7000000.0
2008-01-16 04:12:00,1.90495,1.9058,1.90495,1.9058,8000000.0
2008-01-16 04:13:00,1.90568,1.90568,1.90463,1.90463,8000000.0
2008-01-16 04:14:00,1.90382,1.90414,1.90376,1.90399,7000000.0
2008-01-16 04:15:00,1.90379,1.90403,1.90371,1.90371,7000000.0
2008-01-16 04:16:00,1.90326,1.90331,1.90286,1.90331,7000000.0
2008-01-16 04:17:00,1.90372,1.90388,1.90363,1.90378,9000000.0
2008-01-16 04:18:00,1.90375,1.90375,1.9032,1.90322,6000000.0
2008-01-16 04:19:00,1.90287,1.90287,1.9027,1.90279,7000000.0
2008-01-16 04:20:00,1.90236,1.90242,1.90199,1.90239,10000000.0
2008-01-16 04:21:00,1.90241,1.90298,1.90241,1.90298,8000000.0
2008-01-16 04:22:00,1.90295,1.90321,1.90288,1.90288,9000000.0
2008-01-16 04:23:00,1.90263,1.90298,1.90263,1.90298,7000000.0
2008-01-16 04:24:00,1.90302,1.90316,1.90293,1.90316,9000000.0
2008-01-16 04:25:00,1.90306,1.90306,1.90283,1.90283,11000000.0
2008-01-16 04:26:00,1.90211,1.90211,1.90162,1.90172,7000000.0
2008-01-16 04:27:00,1.90177,1.90177,1.90151,1.90154,8000000.0
2008-01-16 04:28:00,1.90142,1.90142,1.90101,1.90125,7000000.0
2008-01-16 04:29:00,1.90126,1.90153,1.90126,1.90143,8000000.0
2008-01-16 04:30:00,1.90151,1.90206,1.90151,1.90176,9000000.0
2008-01-16 04:31:00,1.90171,1.90224,1.90154,1.90224,10000000.0
2008-01-16 04:32:00,1.90306,1.90322,1.90262,1.90322,9000000.0
2008-01-16 04:33:00,1.90292,1.90306,1.90254,1.90301,8000000.0
2008-01-16 04:34:00,1.90327,1.90428,1.90322,1.90428,7000000.0
2008-01-16 04:35:00,1.90355,1.90355,1.90327,1.90331,7000000.0
2008-01-16 04:36:00,1.90317,1.90351,1.90317,1.90351,8000000.0
2008-01-16 04:37:00,1.90363,1.90397,1.90363,1.90393,11000000.0
2008-01-16 04:38:00,1.90387,1.90392,1.90343,1.90343,9000000.0
2008-01-16 04:39:00,1.90348,1.90348,1.90327,1.90329,9000000.0
2008-01-16 04:40:00,1.90319,1.90319,1.90226,1.90226,7000000.0
2008-01-16 04:41:00,1.90182,1.90241,1.90182,1.90241,8000000.0
2008-01-16 04:42:00,1.90239,1.90239,1.90195,1.90195,7000000.0
2008-01-16 04:43:00,1.90199,1.90238,1.90186,1.90236,11000000.0
2008-01-16 04:44:00,1.90252,1.90266,1.90229,1.90229,9000000.0
2008-01-16 04:45:00,1.90222,1.90222,1.90126,1.90126,11000000.0
2008-01-16 04:46:00,1.90109,1.90158,1.90109,1.90158,7000000.0
2008-01-16 04:47:00,1.90167,1.90171,1.90156,1.90171,7000000.0
2008-01-16 04:48:00,1.90169,1.9017,1.90153,1.90154,7000000.0
2008-01-16 04:49:00,1.90178,1.90178,1.90138,1.90178,11000000.0
2008-01-16 04:50:00,1.90193,1.90199,1.90144,1.90144,9000000.0
2008-01-16 04:51:00,1.9013,1.90164,1.90129,1.90164,7000000.0
2008-01-16 04:52:00,1.90174,1.90183,1.9016,1.90183,10000000.0
2008-01-16 04:53:00,1.90141,1.90141,1.90106,1.90109,9000000.0
2008-01-16 04:54:00,1.90172,1.90172,1.9012,1.9012,8000000.0
2008-01-16 04:55:00,1.90151,1.9017,1.90136,1.9017,8000000.0
2008-01-16 04:56:00,1.90167,1.90215,1.90143,1.90215,7000000.0
2008-01-16 04:57:00,1.90244,1.90323,1.90244,1.90303,8000000.0
2008-01-16 04:58:00,1.90251,1.90327,1.90251,1.90327,8000000.0
2008-01-16 04:59:00,1.90333,1.90333,1.90256,1.90284,8000000.0
2008-01-16 05:00:00,1.9032,1.9032,1.90279,1.90279,7000000.0
2008-01-16 05:01:00,1.90345,1.90345,1.90263,1.90263,7000000.0
2008-01-16 05:02:00,1.90266,1.90282,1.90254,1.90282,7000000.0
2008-01-16 05:03:00,1.90263,1.90288,1.90251,1.90288,7000000.0
2008-01-16 05:04:00,1.90261,1.90322,1.90261,1.90313,7000000.0
2008-01-16 05:05:00,1.90299,1.90388,1.90299,1.90388,8000000.0
2008-01-16 05:06:00,1.90373,1.90409,1.90373,1.90409,7000000.0
2008-01-16 05:07:00,1.90406,1.90432,1.90406,1.90419,8000000.0
2008-01-16 05:08:00,1.90417,1.90417,1.90316,1.90327,10000000.0
2008-01-16 05:09:00,1.90388,1.90388,1.90338,1.90347,7000000.0
2008-01-16 05:10:00,1.90335,1.90335,1.90305,1.90333,7000000.0
2008-01-16 05:11:00,1.90285,1.90285,1.90184,1.90184,8000000.0
2008-01-16 05:12:00,1.90188,1.90218,1.90179,1.90218,11000000.0
2008-01-16 05:13:00,1.9023,1.9023,1.901,1.901,8000000.0
2008-01-16 05:14:00,1.9006,1.90102,1.90041,1.90067,7000000.0
2008-01-16 05:15:00,1.90093,1.90112,1.90061,1.90061,11000000.0
2008-01-16 05:16:00,1.90072,1.90105,1.90072,1.90105,7000000.0
2008-01-16 05:17:00,1.90134,1.90139,1.90112,1.90139,8000000.0
2008-01-16 05:18:00,1.90179,1.90179,1.90149,1.90149,8000000.0
2008-01-16 05:19:00,1.90149,1.90149,1.90088,1.90092,7000000.0
2008-01-16 05:20:00,1.9011,1.9012,1.9008,1.9008,10000000.0
2008-01-16 05:21:00,1.90041,1.90132,1.90041,1.90132,8000000.0
2008-01-16 05:22:00,1.90133,1.90133,1.90075,1.90075,7000000.0
2008-01-16 05:23:00,1.90041,1.90058,1.90041,1.90046,10000000.0
2008-01-16 05:24:00,1.9003,1.9003,1.89994,1.89994,8000000.0
2008-01-16 05:25:00,1.90078,1.90089,1.90072,1.90072,7000000.0
2008-01-16 05:26:00,1.90119,1.9013,1.90105,1.90113,7000000.0
2008-01-16 05:27:00,1.90094,1.90138,1.90094,1.90134,8000000.0
2008-01-16 05:28:00,1.90143,1.90143,1.90082,1.90082,9000000.0
2008-01-16 05:29:00,1.90115,1.90185,1.90103,1.90103,7000000.0
2008-01-16 05:30:00,1.9007,1.90163,1.9007,1.90153,10000000.0
2008-01-16 05:31:00,1.90176,1.90192,1.9015,1.90192,8000000.0
2008-01-16 05:32:00,1.90194,1.90214,1.90152,1.90214,8000000.0
2008-01-16 05:33:00,1.90254,1.90319,1.90251,1.90313,9000000.0
2008-01-16 05:34:00,1.90304,1.90304,1.90214,1.90214,8000000.0
2008-01-16 05:35:00,1.90227,1.90268,1.90216,1.90216,7000000.0
2008-01-16 05:36:00,1.90234,1.90265,1.9023,1.90265,9000000.0
2008-01-16 05:37:00,1.90281,1.90292,1.90274,1.90281,7000000.0
2008-01-16 05:38:00,1.90304,1.90304,1.90276,1.90276,9000000.0
2008-01-16 05:39:00,1.90282,1.90334,1.90282,1.90334,7000000.0
2008-01-16 05:40:00,1.90337,1.90369,1.90325,1.90369,7000000.0
2008-01-16 05:41:00,1.90391,1.90417,1.90391,1.90404,8000000.0
2008-01-16 05:42:00,1.90399,1.9042,1.90382,1.9042,7000000.0
2008-01-16 05:43:00,1.90428,1.90443,1.90415,1.9043,9000000.0
2008-01-16 05:44:00,1.9043,1.90432,1.90351,1.90432,8000000.0
2008-01-16 05:45:00,1.90472,1.90503,1.90453,1.90466,11000000.0
2008-01-16 05:46:00,1.90473,1.90526,1.90473,1.90526,7000000.0
2008-01-16 05:47:00,1.90533,1.9054,1.90504,1.90504,8000000.0
2008-01-16 05:48:00,1.90462,1.90473,1.90417,1.90417,7000000.0
2008-01-16 05:49:00,1.90374,1.9038,1.90355,1.90355,8000000.0
2008-01-16 05:50:00,1.90381,1.9041,1.90373,1.9041,9000000.0
2008-01-16 05:51:00,1.90385,1.904,1.90355,1.904,8000000.0
2008-01-16 05:52:00,1.90353,1.90353,1.90296,1.90347,8000000.0
2008-01-16 05:53:00,1.90344,1.90351,1.90334,1.90351,7000000.0
2008-01-16 05:54:00,1.90308,1.90308,1.90288,1.90294,10000000.0
2008-01-16 05:55:00,1.90297,1.90297,1.90264,1.90293,8000000.0
2008-01-16 05:56:00,1.90266,1.90266,1.90213,1.90218,7000000.0
2008-01-16 05:57:00,1.90193,1.90203,1.90175,1.90203,8000000.0
2008-01-16 05:58:00,1.90203,1.90237,1.90153,1.90237,9000000.0
2008-01-16 05:59:00,1.90247,1.90247,1.90214,1.9022,10000000.0
2008-01-16 06:00:00,1.9022,1.90269,1.90217,1.90269,8000000.0
2008-01-16 06:01:00,1.90327,1.9036,1.90313,1.90313,7000000.0
2008-01-16 06:02:00,1.90306,1.90306,1.90276,1.90287,7000000.0
2008-01-16 06:03:00,1.9032,1.90321,1.90293,1.90308,8000000.0
2008-01-16 06:04:00,1.90256,1.90256,1.90181,1.90214,7000000.0
2008-01-16 06:05:00,1.90266,1.90266,1.90239,1.90256,7000000.0
2008-01-16 06:06:00,1.90267,1.90294,1.90228,1.90294,7000000.0
2008-01-16 06:07:00,1.90282,1.903,1.90277,1.90286,7000000.0
2008-01-16 06:08:00,1.90334,1.90334,1.90292,1.90292,7000000.0
2008-01-16 06:09:00,1.90248,1.9028,1.90248,1.9028,8000000.0
2008-01-16 06:10:00,1.90304,1.90304,1.90279,1.90279,8000000.0
2008-01-16 06:11:00,1.90258,1.90258,1.90243,1.90256,8000000.0
2008-01-16 06:12:00,1.90257,1.90258,1.90235,1.90253,8000000.0
2008-01-16 06:13:00,1.90258,1.90258,1.90224,1.90224,8000000.0
2008-01-16 06:14:00,1.90211,1.9024,1.90211,1.90234,10000000.0
2008-01-16 06:15:00,1.90275,1.90344,1.90275,1.90343,8000000.0
2008-01-16 06:16:00,1.90329,1.9034,1.90313,1.90331,9000000.0
2008-01-16 06:17:00,1.90325,1.90345,1.90318,1.9034,7000000.0
2008-01-16 06:18:00,1.90315,1.90319,1.90281,1.90319,9000000.0
2008-01-16 06:19:00,1.90311,1.90311,1.90274,1.9028,7000000.0
2008-01-16 06:20:00,1.90251,1.90266,1.90241,1.90241,9000000.0
2008-01-16 06:21:00,1.90233,1.90236,1.90186,1.90186,8000000.0
2008-01-16 06:22:00,1.90184,1.9027,1.90184,1.9027,8000000.0
2008-01-16 06:23:00,1.90266,1.90267,1.90234,1.90234,8000000.0
2008-01-16 06:24:00,1.90229,1.90258,1.90229,1.90251,11000000.0
2008-01-16 06:25:00,1.90243,1.90243,1.90215,1.90215,11000000.0
2008-01-16 06:26:00,1.90193,1.90193,1.90143,1.90143,11000000.0
2008-01-16 06:27:00,1.90128,1.90138,1.90125,1.90133,7000000.0
2008-01-16 06:28:00,1.90129,1.90129,1.90054,1.90055,8000000.0
2008-01-16 06:29:00,1.90045,1.90045,1.89999,1.89999,8000000.0
2008-01-16 06:30:00,1.90026,1.90077,1.90026,1.9007,8000000.0
2008-01-16 06:31:00,1.901,1.90239,1.901,1.90239,7000000.0
2008-01-16 06:32:00,1.90235,1.90241,1.90208,1.90231,7000000.0
2008-01-16 06:33:00,1.90213,1.90213,1.90176,1.90176,7000000.0
2008-01-16 06:34:00,1.90159,1.90168,1.90129,1.90129,7000000.0
2008-01-16 06:35:00,1.90125,1.90193,1.90125,1.90193,11000000.0
2008-01-16 06:36:00,1.9025,1.90252,1.90236,1.90248,7000000.0
2008-01-16 06:37:00,1.90269,1.90269,1.90243,1.90255,10000000.0
2008-01-16 06:38:00,1.90248,1.9028,1.90248,1.9028,10000000.0
2008-01-16 06:39:00,1.9028,1.90355,1.9028,1.90344,11000000.0
2008-01-16 06:40:00,1.90348,1.90348,1.90326,1.9034,9000000.0
2008-01-16 06:41:00,1.90338,1.9034,1.90275,1.90275,7000000.0
2008-01-16 06:42:00,1.90245,1.90291,1.90245,1.90263,11000000.0
2008-01-16 06:43:00,1.90227,1.90249,1.90224,1.90249,7000000.0
2008-01-16 06:44:00,1.90259,1.90259,1.90241,1.90244,8000000.0
2008-01-16 06:45:00,1.90199,1.90238,1.90177,1.90238,8000000.0
2008-01-16 06:46:00,1.90216,1.90216,1.90159,1.9019,10000000.0
2008-01-16 06:47:00,1.90194,1.90201,1.90187,1.90187,8000000.0
2008-01-16 06:48:00,1.90178,1.90225,1.90178,1.90221,7000000.0
2008-01-16 06:49:00,1.90227,1.90227,1.9016,1.90175,8000000.0
2008-01-16 06:50:00,1.90167,1.9018,1.90156,1.90173,10000000.0
2008-01-16 06:51:00,1.90178,1.90193,1.90166,1.90193,10000000.0
2008-01-16 06:52:00,1.90204,1.90249,1.902,1.90249,8000000.0
2008-01-16 06:53:00,1.90245,1.9025,1.9016,1.9016,8000000.0
2008-01-16 06:54:00,1.90236,1.90274,1.90236,1.90257,7000000.0
2008-01-16 06:55:00,1.90217,1.90217,1.90155,1.90171,7000000.0
2008-01-16 06:56:00,1.90172,1.90189,1.90149,1.90149,8000000.0
2008-01-16 06:57:00,1.90152,1.90162,1.90117,1.90117,7000000.0
2008-01-16 06:58:00,1.90093,1.90129,1.90069,1.90129,7000000.0
2008-01-16 06:59:00,1.90169,1.90227,1.90169,1.90227,7000000.0
2008-01-16 07:00:00,1.90207,1.90207,1.90182,1.90188,7000000.0
2008-01-16 07:01:00,1.90211,1.90229,1.90184,1.90229,7000000.0
2008-01-16 07:02:00,1.90259,1.90305,1.90253,1.90292,9000000.0
2008-01-16 07:03:00,1.90325,1.90333,1.90315,1.9033,7000000.0
2008-01-16 07:04:00,1.90347,1.90383,1.90347,1.90365,8000000.0
2008-01-16 07:05:00,1.90354,1.90354,1.90283,1.90303,11000000.0
2008-01-16 07:06:00,1.90263,1.90307,1.90263,1.90304,11000000.0
2008-01-16 07:07:00,1.90314,1.9038,1.90314,1.9038,11000000.0
2008-01-16 07:08:00,1.90386,1.90392,1.90345,1.90345,9000000.0
2008-01-16 07:09:00,1.90327,1.90342,1.90284,1.90342,8000000.0
2008-01-16 07:10:00,1.90345,1.90392,1.9034,1.90392,7000000.0
2008-01-16 07:11:00,1.90407,1.90475,1.90407,1.90475,10000000.0
2008-01-16 07:12:00,1.90472,1.90507,1.90469,1.90507,7000000.0
2008-01-16 07:13:00,1.90478,1.9049,1.90472,1.90486,8000000.0
2008-01-16 07:14:00,1.90482,1.90485,1.90473,1.90473,7000000.0
2008-01-16 07:15:00,1.9051,1.90537,1.9051,1.90537,10000000.0
2008-01-16 07:16:00,1.90546,1.90567,1.9053,1.90567,8000000.0
2008-01-16 07:17:00,1.90546,1.90561,1.90523,1.90523,11000000.0
2008-01-16 07:18:00,1.90507,1.90534,1.90507,1.90534,8000000.0
2008-01-16 07:19:00,1.90551,1.90563,1.90539,1.90539,8000000.0
2008-01-16 07:20:00,1.90554,1.9057,1.90521,1.9057,9000000.0
2008-01-16 07:21:00,1.90575,1.90575,1.90544,1.90546,10000000.0
2008-01-16 07:22:00,1.9056,1.90565,1.90545,1.90547,11000000.0
2008-01-16 07:23:00,1.90538,1.90538,1.90491,1.90491,7000000.0
2008-01-16 07:24:00,1.90539,1.90618,1.90539,1.90618,9000000.0
2008-01-16 07:25:00,1.90614,1.90614,1.90585,1.90598,8000000.0
2008-01-16 07:26:00,1.90597,1.90597,1.9056,1.90568,7000000.0
2008-01-16 07:27:00,1.90639,1.90746,1.90639,1.90725,7000000.0
2008-01-16 07:28:00,1.90727,1.90757,1.90724,1.90727,7000000.0
2008-01-16 07:29:00,1.9065,1.90701,1.9065,1.90654,8000000.0
2008-01-16 07:30:00,1.90653,1.90694,1.90653,1.90694,8000000.0
2008-01-16 07:31:00,1.90699,1.90769,1.90697,1.90769,7000000.0
2008-01-16 07:32:00,1.90773,1.90774,1.90734,1.90741,9000000.0
2008-01-16 07:33:00,1.90775,1.90818,1.90775,1.90818,8000000.0
2008-01-16 07:34:00,1.90843,1.90862,1.90823,1.90823,11000000.0
2008-01-16 07:35:00,1.90812,1.90834,1.90811,1.90826,8000000.0
2008-01-16 07:36:00,1.90819,1.90848,1.90819,1.90848,7000000.0
2008-01-16 07:37:00,1.90848,1.90859,1.90792,1.90792,7000000.0
2008-01-16 07:38:00,1.90829,1.90915,1.90825,1.90915,11000000.0
2008-01-16 07:39:00,1.90946,1.90964,1.90915,1.90915,7000000.0
2008-01-16 07:40:00,1.90862,1.90864,1.90743,1.90743,8000000.0
2008-01-16 07:41:00,1.90832,1.90834,1.90794,1.90794,9000000.0
2008-01-16 07:42:00,1.90817,1.90908,1.90811,1.90908,11000000.0
2008-01-16 07:43:00,1.90916,1.90981,1.90915,1.90981,7000000.0
2008-01-16 07:44:00,1.90923,1.90923,1.908,1.908,7000000.0
2008-01-16 07:45:00,1.90736,1.9081,1.90736,1.9081,7000000.0
2008-01-16 07:46:00,1.90835,1.90862,1.90815,1.90815,10000000.0
2008-01-16 07:47:00,1.90828,1.90859,1.90828,1.90859,7000000.0
2008-01-16 07:48:00,1.90816,1.9082,1.9076,1.9076,8000000.0
2008-01-16 07:49:00,1.90772,1.90821,1.90772,1.90819,8000000.0
2008-01-16 07:50:00,1.90818,1.9082,1.90795,1.90795,7000000.0
2008-01-16 07:51:00,1.90811,1.90811,1.90788,1.90804,8000000.0
2008-01-16 07:52:00,1.90757,1.90776,1.90748,1.90776,10000000.0
2008-01-16 07:53:00,1.90751,1.9078,1.90684,1.90684,11000000.0
2008-01-16 07:54:00,1.90573,1.90573,1.90439,1.90444,9000000.0
2008-01-16 07:55:00,1.9042,1.90493,1.9042,1.90486,9000000.0
2008-01-16 07:56:00,1.90486,1.90499,1.90467,1.90499,9000000.0
2008-01-16 07:57:00,1.90507,1.90525,1.90506,1.90515,7000000.0
2008-01-16 07:58:00,1.90616,1.90704,1.90616,1.90704,7000000.0
2008-01-16 07:59:00,1.90708,1.90728,1.90684,1.90692,7000000.0
2008-01-16 08:00:00,1.90613,1.90633,1.90607,1.90607,8000000.0
2008-01-16 08:01:00,1.90647,1.90686,1.90634,1.90686,10000000.0
2008-01-16 08:02:00,1.90725,1.90725,1.90671,1.90671,7000000.0
2008-01-16 08:03:00,1.90673,1.90683,1.90656,1.90674,8000000.0
2008-01-16 08:04:00,1.90637,1.90673,1.90637,1.90645,8000000.0
2008-01-16 08:05:00,1.90561,1.90601,1.9054,1.90601,8000000.0
2008-01-16 08:06:00,1.90608,1.90617,1.90607,1.90617,7000000.0
2008-01-16 08:07:00,1.90622,1.90622,1.906,1.90605,7000000.0
2008-01-16 08:08:00,1.9054,1.90566,1.90517,1.90566,7000000.0
2008-01-16 08:09:00,1.90572,1.90595,1.90572,1.90595,7000000.0
2008-01-16 08:10:00,1.90634,1.90656,1.90634,1.90644,7000000.0
2008-01-16 08:11:00,1.90667,1.90667,1.90645,1.90654,8000000.0
2008-01-16 08:12:00,1.90659,1.90689,1.90657,1.90657,9000000.0
2008-01-16 08:13:00,1.90674,1.90692,1.90674,1.90692,7000000.0
2008-01-16 08:14:00,1.90687,1.90699,1.90679,1.90699,9000000.0
2008-01-16 08:15:00,1.90693,1.90717,1.90687,1.90717,8000000.0
2008-01-16 08:16:00,1.90729,1.90729,1.90698,1.90729,11000000.0
2008-01-16 08:17:00,1.90704,1.90704,1.9067,1.9067,7000000.0
2008-01-16 08:18:00,1.90685,1.90689,1.90661,1.90689,9000000.0
2008-01-16 08:19:00,1.90642,1.9069,1.90642,1.90682,7000000.0
2008-01-16 08:20:00,1.90679,1.90722,1.90679,1.90722,8000000.0
2008-01-16 08:21:00,1.90728,1.90742,1.90727,1.90735,8000000.0
2008-01-16 08:22:00,1.9073,1.9073,1.90695,1.90695,8000000.0
2008-01-16 08:23:00,1.90697,1.90706,1.90691,1.90691,7000000.0
2008-01-16 08:24:00,1.90705,1.90705,1.9066,1.9066,7000000.0
2008-01-16 08:25:00,1.9065,1.90667,1.90649,1.90667,8000000.0
2008-01-16 08:26:00,1.9067,1.90674,1.90646,1.90646,7000000.0
2008-01-16 08:27:00,1.90666,1.90672,1.90646,1.90646,10000000.0
2008-01-16 08:28:00,1.90653,1.90675,1.90649,1.90656,7000000.0
2008-01-16 08:29:00,1.9063,1.90634,1.90606,1.90606,10000000.0
2008-01-16 08:30:00,1.90603,1.90613,1.90587,1.90612,7000000.0
2008-01-16 08:31:00,1.90626,1.90645,1.90611,1.90645,10000000.0
2008-01-16 08:32:00,1.90642,1.90688,1.9064,1.90688,8000000.0
2008-01-16 08:33:00,1.90673,1.90676,1.90658,1.90658,7000000.0
2008-01-16 08:34:00,1.90648,1.90648,1.90601,1.90601,9000000.0
2008-01-16 08:35:00,1.90483,1.90483,1.90397,1.90397,9000000.0
2008-01-16 08:36:00,1.90435,1.90436,1.90395,1.90436,8000000.0
2008-01-16 08:37:00,1.90389,1.9039,1.90358,1.9039,9000000.0
2008-01-16 08:38:00,1.90395,1.90434,1.90395,1.90434,10000000.0
2008-01-16 08:39:00,1.9044,1.90456,1.90413,1.90413,11000000.0
2008-01-16 08:40:00,1.90417,1.90443,1.90407,1.90407,8000000.0
2008-01-16 08:41:00,1.9036,1.9036,1.90315,1.90315,11000000.0
2008-01-16 08:42:00,1.90304,1.90321,1.90276,1.90321,10000000.0
2008-01-16 08:43:00,1.90286,1.90341,1.90282,1.90341,8000000.0
2008-01-16 08:44:00,1.90319,1.90341,1.90302,1.90336,10000000.0
2008-01-16 08:45:00,1.90385,1.90439,1.90385,1.90439,8000000.0
2008-01-16 08:46:00,1.90437,1.90442,1.90284,1.90432,8000000.0
2008-01-16 08:47:00,1.90454,1.90454,1.90413,1.90413,7000000.0
2008-01-16 08:48:00,1.90427,1.90451,1.90417,1.90423,10000000.0
2008-01-16 08:49:00,1.90446,1.90479,1.90426,1.90479,11000000.0
2008-01-16 08:50:00,1.90506,1.90512,1.90494,1.90512,7000000.0
2008-01-16 08:51:00,1.90524,1.90617,1.90512,1.90617,8000000.0
2008-01-16 08:52:00,1.90615,1.90618,1.90586,1.90586,9000000.0
2008-01-16 08:53:00,1.90547,1.90547,1.90414,1.9048,8000000.0
2008-01-16 08:54:00,1.90514,1.90614,1.90514,1.90614,8000000.0
2008-01-16 08:55:00,1.90607,1.9067,1.90602,1.9067,8000000.0
2008-01-16 08:56:00,1.90579,1.906,1.90572,1.906,7000000.0
2008-01-16 08:57:00,1.90661,1.90661,1.906,1.90626,8000000.0
2008-01-16 08:58:00,1.90642,1.907,1.90642,1.907,7000000.0
2008-01-16 08:59:00,1.90702,1.90718,1.907,1.90718,7000000.0
2008-01-16 09:00:00,1.90789,1.90859,1.90789,1.90859,8000000.0
2008-01-16 09:01:00,1.90837,1.90868,1.90837,1.90855,9000000.0
2008-01-16 09:02:00,1.90853,1.90936,1.90853,1.90936,10000000.0
2008-01-16 09:03:00,1.90947,1.90994,1.90947,1.90973,7000000.0
2008-01-16 09:04:00,1.90953,1.90962,1.90928,1.90936,7000000.0
2008-01-16 09:05:00,1.90917,1.90921,1.90895,1.90895,7000000.0
2008-01-16 09:06:00,1.90875,1.90875,1.90826,1.90826,11000000.0
2008-01-16 09:07:00,1.90832,1.90903,1.90832,1.90903,8000000.0
2008-01-16 09:08:00,1.90924,1.90924,1.90856,1.90856,7000000.0
2008-01-16 09:09:00,1.90889,1.90936,1.90889,1.90936,11000000.0
2008-01-16 09:10:00,1.9094,1.91036,1.9094,1.91036,7000000.0
2008-01-16 09:11:00,1.91044,1.91067,1.91042,1.91067,9000000.0
2008-01-16 09:12:00,1.90986,1.91036,1.90986,1.91023,8000000.0
2008-01-16 09:13:00,1.90996,1.91023,1.90996,1.91017,9000000.0
2008-01-16 09:14:00,1.91027,1.91093,1.91027,1.91093,11000000.0
2008-01-16 09:15:00,1.9112,1.91132,1.91119,1.91121,7000000.0
2008-01-16 09:16:00,1.91151,1.91169,1.91149,1.91162,8000000.0
2008-01-16 09:17:00,1.91155,1.91162,1.91121,1.91121,11000000.0
2008-01-16 09:18:00,1.91143,1.91143,1.91105,1.91112,8000000.0
2008-01-16 09:19:00,1.91071,1.91071,1.90965,1.90965,7000000.0
2008-01-16 09:20:00,1.90963,1.90974,1.90947,1.90952,7000000.0
2008-01-16 09:21:00,1.90976,1.90976,1.90946,1.90946,8000000.0
2008-01-16 09:22:00,1.90927,1.9097,1.90927,1.9097,8000000.0
2008-01-16 09:23:00,1.90986,1.90997,1.90972,1.90997,7000000.0
2008-01-16 09:24:00,1.90974,1.90974,1.90893,1.90893,8000000.0
2008-01-16 09:25:00,1.90864,1.90864,1.90819,1.90838,7000000.0
2008-01-16 09:26:00,1.90842,1.90848,1.90816,1.90848,11000000.0
2008-01-16 09:27:00,1.90866,1.90866,1.90812,1.90856,11000000.0
2008-01-16 09:28:00,1.90877,1.90905,1.90877,1.90905,9000000.0
2008-01-16 09:29:00,1.90991,1.90991,1.90967,1.90989,8000000.0
2008-01-16 09:30:00,1.90962,1.90981,1.90957,1.90981,7000000.0
2008-01-16 09:31:00,1.90955,1.91,1.90954,1.90956,7000000.0
2008-01-16 09:32:00,1.90957,1.90957,1.90934,1.90934,7000000.0
2008-01-16 09:33:00,1.90941,1.90969,1.90933,1.90952,8000000.0
2008-01-16 09:34:00,1.90999,1.91038,1.90972,1.90972,7000000.0
2008-01-16 09:35:00,1.90936,1.90936,1.90868,1.90868,10000000.0
2008-01-16 09:36:00,1.90869,1.90911,1.90869,1.90908,8000000.0
2008-01-16 09:37:00,1.9094,1.91084,1.9094,1.91084,11000000.0
2008-01-16 09:38:00,1.91027,1.91092,1.9085,1.91092,11000000.0
2008-01-16 09:39:00,1.91116,1.91148,1.91116,1.91148,7000000.0
2008-01-16 09:40:00,1.91127,1.91127,1.91068,1.91068,9000000.0
2008-01-16 09:41:00,1.91078,1.91078,1.91021,1.91034,8000000.0
2008-01-16 09:42:00,1.91,1.91062,1.91,1.91062,10000000.0
2008-01-16 09:43:00,1.91053,1.91065,1.91033,1.91065,11000000.0
2008-01-16 09:44:00,1.91053,1.91053,1.91014,1.91037,8000000.0
2008-01-16 09:45:00,1.91063,1.91063,1.90966,1.90966,7000000.0
2008-01-16 09:46:00,1.90914,1.90914,1.9078,1.90809,11000000.0
2008-01-16 09:47:00,1.90784,1.90784,1.90751,1.90751,9000000.0
2008-01-16 09:48:00,1.90688,1.90688,1.90659,1.90665,7000000.0
2008-01-16 09:49:00,1.90679,1.90761,1.90679,1.90761,11000000.0
2008-01-16 09:50:00,1.90783,1.9079,1.90737,1.9079,8000000.0
2008-01-16 09:51:00,1.90794,1.90794,1.9076,1.90769,8000000.0
2008-01-16 09:52:00,1.90762,1.90762,1.90732,1.90732,8000000.0
2008-01-16 09:53:00,1.90705,1.90753,1.90705,1.90749,10000000.0
2008-01-16 09:54:00,1.90774,1.90822,1.90774,1.90806,10000000.0
2008-01-16 09:55:00,1.90807,1.90809,1.90781,1.90809,8000000.0
2008-01-16 09:56:00,1.90809,1.90833,1.90809,1.90814,10000000.0
2008-01-16 09:57:00,1.90837,1.90855,1.90835,1.9084,8000000.0
2008-01-16 09:58:00,1.90821,1.90821,1.90781,1.90799,8000000.0
2008-01-16 09:59:00,1.90816,1.90816,1.90803,1.90803,10000000.0
2008-01-16 10:00:00,1.90826,1.90886,1.90826,1.90886,10000000.0
2008-01-16 10:01:00,1.90907,1.90907,1.90889,1.90905,10000000.0
2008-01-16 10:02:00,1.90936,1.90959,1.90891,1.90891,10000000.0
2008-01-16 10:03:00,1.90942,1.90962,1.90942,1.90956,7000000.0
2008-01-16 10:04:00,1.90983,1.91014,1.90983,1.91002,7000000.0
2008-01-16 10:05:00,1.91037,1.91037,1.90985,1.90995,11000000.0
2008-01-16 10:06:00,1.9089,1.91012,1.9089,1.91012,7000000.0
2008-01-16 10:07:00,1.91066,1.91066,1.90975,1.90975,7000000.0
2008-01-16 10:08:00,1.90942,1.90953,1.90912,1.90953,7000000.0
2008-01-16 10:09:00,1.90997,1.90997,1.90967,1.90971,7000000.0
2008-01-16 10:10:00,1.90974,1.9098,1.90969,1.90969,7000000.0
2008-01-16 10:11:00,1.9101,1.91032,1.9101,1.91032,7000000.0
2008-01-16 10:12:00,1.90996,1.91004,1.90958,1.9097,8000000.0
2008-01-16 10:13:00,1.90944,1.90961,1.90941,1.90941,8000000.0
2008-01-16 10:14:00,1.90969,1.91063,1.90969,1.91063,7000000.0
2008-01-16 10:15:00,1.91026,1.91065,1.91026,1.91051,10000000.0
2008-01-16 10:16:00,1.91099,1.91115,1.90988,1.90988,7000000.0
2008-01-16 10:17:00,1.91013,1.91206,1.91013,1.91206,11000000.0
2008-01-16 10:18:00,1.9125,1.91261,1.91204,1.91205,8000000.0
2008-01-16 10:19:00,1.91209,1.91209,1.91156,1.91156,9000000.0
2008-01-16 10:20:00,1.91039,1.91072,1.91037,1.91072,7000000.0
2008-01-16 10:21:00,1.9109,1.9109,1.90982,1.90982,8000000.0
2008-01-16 10:22:00,1.90975,1.90975,1.90924,1.90937,7000000.0
2008-01-16 10:23:00,1.90965,1.91004,1.90956,1.91004,7000000.0
2008-01-16 10:24:00,1.91022,1.91028,1.91002,1.91028,7000000.0
2008-01-16 10:25:00,1.9103,1.9103,1.90905,1.90924,9000000.0
2008-01-16 10:26:00,1.90933,1.90941,1.90924,1.90924,11000000.0
2008-01-16 10:27:00,1.90889,1.90931,1.90889,1.90926,8000000.0
2008-01-16 10:28:00,1.90906,1.90916,1.90865,1.90865,9000000.0
2008-01-16 10:29:00,1.90835,1.90835,1.90767,1.90767,8000000.0
2008-01-16 10:30:00,1.90679,1.90684,1.90611,1.90615,8000000.0
2008-01-16 10:31:00,1.90654,1.90705,1.90654,1.90694,7000000.0
2008-01-16 10:32:00,1.90707,1.90787,1.90707,1.90787,9000000.0
2008-01-16 10:33:00,1.90775,1.90775,1.90724,1.90759,7000000.0
2008-01-16 10:34:00,1.90755,1.90755,1.9072,1.90729,7000000.0
2008-01-16 10:35:00,1.90748,1.90755,1.9074,1.90748,7000000.0
2008-01-16 10:36:00,1.908,1.9085,1.908,1.9085,8000000.0
2008-01-16 10:37:00,1.90898,1.90967,1.90898,1.90967,8000000.0
2008-01-16 10:38:00,1.90969,1.90969,1.90851,1.90851,10000000.0
2008-01-16 10:39:00,1.9085,1.90875,1.9085,1.90855,8000000.0
2008-01-16 10:40:00,1.9087,1.90899,1.9087,1.90889,7000000.0
2008-01-16 10:41:00,1.90911,1.9097,1.90911,1.90947,9000000.0
2008-01-16 10:42:00,1.909,1.91065,1.909,1.91065,7000000.0
2008-01-16 10:43:00,1.91093,1.91093,1.91031,1.91046,10000000.0
2008-01-16 10:44:00,1.91087,1.91185,1.91087,1.91185,7000000.0
2008-01-16 10:45:00,1.91272,1.91306,1.9123,1.9123,8000000.0
2008-01-16 10:46:00,1.91187,1.91232,1.91187,1.91232,8000000.0
2008-01-16 10:47:00,1.91177,1.91177,1.91124,1.91141,7000000.0
2008-01-16 10:48:00,1.91193,1.91197,1.91177,1.91197,8000000.0
2008-01-16 10:49:00,1.91189,1.91203,1.91176,1.9118,9000000.0
2008-01-16 10:50:00,1.91168,1.91178,1.91157,1.91161,8000000.0
2008-01-16 10:51:00,1.91161,1.91173,1.91158,1.91173,9000000.0
2008-01-16 10:52:00,1.9119,1.91196,1.91173,1.91173,8000000.0
2008-01-16 10:53:00,1.91177,1.91189,1.91177,1.91186,9000000.0
2008-01-16 10:54:00,1.91183,1.91183,1.91046,1.91046,10000000.0
2008-01-16 10:55:00,1.91068,1.91112,1.91068,1.91086,7000000.0
2008-01-16 10:56:00,1.91033,1.91033,1.90791,1.91031,7000000.0
2008-01-16 10:57:00,1.91066,1.91066,1.91048,1.91048,8000000.0
2008-01-16 10:58:00,1.91055,1.91085,1.91055,1.91085,7000000.0
2008-01-16 10:59:00,1.91134,1.91162,1.91134,1.91159,11000000.0
2008-01-16 11:00:00,1.91145,1.91145,1.90906,1.90906,7000000.0
2008-01-16 11:01:00,1.91073,1.91153,1.91073,1.91153,8000000.0
2008-01-16 11:02:00,1.91161,1.91178,1.9113,1.9113,7000000.0
2008-01-16 11:03:00,1.91148,1.91156,1.9111,1.91143,11000000.0
2008-01-16 11:04:00,1.91165,1.91213,1.91165,1.91197,11000000.0
2008-01-16 11:05:00,1.91272,1.91285,1.9125,1.9126,7000000.0
2008-01-16 11:06:00,1.91196,1.91239,1.91196,1.91196,8000000.0
2008-01-16 11:07:00,1.91142,1.91142,1.91125,1.91125,7000000.0
2008-01-16 11:08:00,1.9115,1.91157,1.91125,1.91157,9000000.0
2008-01-16 11:09:00,1.91164,1.91164,1.91147,1.9116,8000000.0
2008-01-16 11:10:00,1.91201,1.91224,1.91177,1.91224,8000000.0
2008-01-16 11:11:00,1.91277,1.91344,1.91277,1.91332,10000000.0
2008-01-16 11:12:00,1.91319,1.91411,1.91319,1.91411,7000000.0
2008-01-16 11:13:00,1.91423,1.9147,1.91402,1.91465,11000000.0
2008-01-16 11:14:00,1.91474,1.91474,1.91451,1.91463,11000000.0
2008-01-16 11:15:00,1.91627,1.91651,1.91576,1.91576,7000000.0
2008-01-16 11:16:00,1.91571,1.91666,1.91571,1.91666,7000000.0
2008-01-16 11:17:00,1.91651,1.91651,1.91594,1.91594,7000000.0
2008-01-16 11:18:00,1.91591,1.91596,1.91542,1.91542,10000000.0
2008-01-16 11:19:00,1.91535,1.91601,1.91535,1.91601,11000000.0
2008-01-16 11:20:00,1.91596,1.91596,1.91501,1.91501,8000000.0
2008-01-16 11:21:00,1.91492,1.91498,1.91457,1.91498,7000000.0
2008-01-16 11:22:00,1.91516,1.91594,1.91516,1.91594,8000000.0
2008-01-16 11:23:00,1.91621,1.91685,1.91621,1.91685,8000000.0
2008-01-16 11:24:00,1.91692,1.91723,1.91692,1.91715,7000000.0
2008-01-16 11:25:00,1.91738,1.91738,1.91567,1.91567,8000000.0
2008-01-16 11:26:00,1.91634,1.91673,1.91607,1.91673,11000000.0
2008-01-16 11:27:00,1.91706,1.91797,1.91706,1.91797,8000000.0
2008-01-16 11:28:00,1.91811,1.91867,1.91811,1.91867,7000000.0
2008-01-16 11:29:00,1.91887,1.91955,1.91859,1.91955,8000000.0
2008-01-16 11:30:00,1.9203,1.92056,1.91969,1.91969,7000000.0
2008-01-16 11:31:00,1.92014,1.92067,1.92014,1.92041,11000000.0
2008-01-16 11:32:00,1.92032,1.92032,1.91969,1.91969,11000000.0
2008-01-16 11:33:00,1.91955,1.91968,1.9194,1.91968,7000000.0
2008-01-16 11:34:00,1.91926,1.91962,1.91915,1.91962,7000000.0
2008-01-16 11:35:00,1.91964,1.91981,1.91947,1.91981,10000000.0
2008-01-16 11:36:00,1.91958,1.91976,1.91919,1.91919,8000000.0
2008-01-16 11:37:00,1.91795,1.91858,1.91757,1.91858,8000000.0
2008-01-16 11:38:00,1.919,1.9198,1.919,1.91905,9000000.0
2008-01-16 11:39:00,1.91892,1.91894,1.91882,1.91885,9000000.0
2008-01-16 11:40:00,1.91886,1.91891,1.91873,1.91881,11000000.0
2008-01-16 11:41:00,1.91922,1.91937,1.91914,1.91914,11000000.0
2008-01-16 11:42:00,1.91906,1.91935,1.91884,1.91935,11000000.0
2008-01-16 11:43:00,1.91913,1.91913,1.91835,1.91835,7000000.0
2008-01-16 11:44:00,1.91762,1.91762,1.91734,1.91734,7000000.0
2008-01-16 11:45:00,1.917,1.91803,1.917,1.91803,11000000.0
2008-01-16 11:46:00,1.9178,1.91789,1.91758,1.91768,7000000.0
2008-01-16 11:47:00,1.91771,1.91782,1.91743,1.91743,9000000.0
2008-01-16 11:48:00,1.91726,1.91741,1.9172,1.91731,10000000.0
2008-01-16 11:49:00,1.91732,1.91742,1.91726,1.91742,7000000.0
2008-01-16 11:50:00,1.91756,1.91756,1.91735,1.91735,7000000.0
2008-01-16 11:51:00,1.91758,1.91816,1.91758,1.91816,8000000.0
2008-01-16 11:52:00,1.91804,1.91807,1.91759,1.91759,10000000.0
2008-01-16 11:53:00,1.91748,1.91773,1.91743,1.91773,10000000.0
2008-01-16 11:54:00,1.91762,1.91775,1.91759,1.91771,9000000.0
2008-01-16 11:55:00,1.91809,1.91834,1.91809,1.91829,8000000.0
2008-01-16 11:56:00,1.91827,1.91941,1.91803,1.91941,11000000.0
2008-01-16 11:57:00,1.91992,1.92021,1.91954,1.91954,8000000.0
2008-01-16 11:58:00,1.91943,1.91961,1.91938,1.91951,9000000.0
2008-01-16 11:59:00,1.9197,1.92015,1.91963,1.92015,7000000.0
2008-01-16 12:00:00,1.92116,1.92196,1.92108,1.92196,7000000.0
2008-01-16 12:01:00,1.92231,1.92231,1.92115,1.92115,10000000.0
2008-01-16 12:02:00,1.92153,1.92184,1.92153,1.92163,10000000.0
2008-01-16 12:03:00,1.92151,1.92212,1.92151,1.92194,7000000.0
2008-01-16 12:04:00,1.92194,1.92227,1.92194,1.92219,9000000.0
2008-01-16 12:05:00,1.92215,1.92227,1.92207,1.92212,11000000.0
2008-01-16 12:06:00,1.92165,1.92165,1.92117,1.92117,7000000.0
2008-01-16 12:07:00,1.92159,1.92234,1.92155,1.92234,7000000.0
2008-01-16 12:08:00,1.92235,1.92246,1.92218,1.92218,9000000.0
2008-01-16 12:09:00,1.92222,1.92243,1.92217,1.92241,8000000.0
2008-01-16 12:10:00,1.92289,1.92289,1.92237,1.92237,8000000.0
2008-01-16 12:11:00,1.92229,1.9236,1.92217,1.9236,7000000.0
2008-01-16 12:12:00,1.92388,1.92434,1.92384,1.92434,7000000.0
2008-01-16 12:13:00,1.9256,1.92611,1.9256,1.92584,10000000.0
2008-01-16 12:14:00,1.92642,1.92642,1.92593,1.92593,8000000.0
2008-01-16 12:15:00,1.92585,1.92585,1.92526,1.92579,8000000.0
2008-01-16 12:16:00,1.92587,1.92646,1.92576,1.92635,8000000.0
2008-01-16 12:17:00,1.92612,1.92612,1.92529,1.92529,8000000.0
2008-01-16 12:18:00,1.92485,1.92493,1.92425,1.92425,11000000.0
2008-01-16 12:19:00,1.92404,1.92437,1.92404,1.92419,9000000.0
2008-01-16 12:20:00,1.92482,1.92487,1.92469,1.92487,10000000.0
2008-01-16 12:21:00,1.92537,1.92583,1.92397,1.92397,7000000.0
2008-01-16 12:22:00,1.92567,1.92567,1.92507,1.92522,8000000.0
2008-01-16 12:23:00,1.92527,1.92528,1.92508,1.92512,7000000.0
2008-01-16 12:24:00,1.92563,1.92584,1.92535,1.92545,7000000.0
2008-01-16 12:25:00,1.92516,1.92516,1.92421,1.9243,9000000.0
2008-01-16 12:26:00,1.9239,1.92427,1.92369,1.92369,8000000.0
2008-01-16 12:27:00,1.92356,1.92407,1.92331,1.92407,10000000.0
2008-01-16 12:28:00,1.92583,1.92734,1.92583,1.92734,9000000.0
2008-01-16 12:29:00,1.92819,1.92864,1.92816,1.92821,9000000.0
2008-01-16 12:30:00,1.9274,1.92796,1.92698,1.92796,7000000.0
2008-01-16 12:31:00,1.92875,1.92924,1.92875,1.92905,11000000.0
2008-01-16 12:32:00,1.9286,1.92874,1.92853,1.92855,7000000.0
2008-01-16 12:33:00,1.92846,1.92846,1.92816,1.92816,7000000.0
2008-01-16 12:34:00,1.92836,1.92836,1.92811,1.92811,7000000.0
2008-01-16 12:35:00,1.92819,1.92838,1.92799,1.92799,8000000.0
2008-01-16 12:36:00,1.92768,1.92773,1.92757,1.92757,8000000.0
2008-01-16 12:37:00,1.92724,1.92728,1.92675,1.92675,9000000.0
2008-01-16 12:38:00,1.9266,1.92697,1.92652,1.9267,8000000.0
2008-01-16 12:39:00,1.92806,1.92959,1.92806,1.92939,9000000.0
2008-01-16 12:40:00,1.93014,1.93014,1.92946,1.92948,7000000.0
2008-01-16 12:41:00,1.92908,1.92908,1.92847,1.92847,8000000.0
2008-01-16 12:42:00,1.92786,1.92798,1.92776,1.92788,9000000.0
2008-01-16 12:43:00,1.92782,1.92785,1.92719,1.92719,9000000.0
2008-01-16 12:44:00,1.92706,1.92762,1.92705,1.92762,8000000.0
2008-01-16 12:45:00,1.928,1.928,1.92715,1.92773,10000000.0
2008-01-16 12:46:00,1.92915,1.93023,1.92915,1.93023,9000000.0
2008-01-16 12:47:00,1.93147,1.93176,1.9303,1.9303,10000000.0
2008-01-16 12:48:00,1.92922,1.92922,1.92891,1.92922,11000000.0
2008-01-16 12:49:00,1.92914,1.92914,1.92874,1.92876,7000000.0
2008-01-16 12:50:00,1.92923,1.92975,1.92923,1.92975,7000000.0
2008-01-16 12:51:00,1.92989,1.93019,1.92978,1.93003,8000000.0
2008-01-16 12:52:00,1.93033,1.93055,1.93016,1.9303,11000000.0
2008-01-16 12:53:00,1.93017,1.93107,1.93017,1.93107,8000000.0
2008-01-16 12:54:00,1.93074,1.93074,1.93027,1.93033,7000000.0
2008-01-16 12:55:00,1.93045,1.93127,1.93045,1.93073,8000000.0
2008-01-16 12:56:00,1.93052,1.93052,1.93015,1.93023,7000000.0
2008-01-16 12:57:00,1.9305,1.9305,1.92998,1.92998,7000000.0
2008-01-16 12:58:00,1.92919,1.92919,1.92824,1.92824,8000000.0
2008-01-16 12:59:00,1.92893,1.929,1.92849,1.92871,7000000.0
2008-01-16 13:00:00,1.92818,1.92818,1.92748,1.92748,8000000.0
2008-01-16 13:01:00,1.92789,1.92789,1.92754,1.92754,8000000.0
2008-01-16 13:02:00,1.92764,1.92764,1.92716,1.92734,7000000.0
2008-01-16 13:03:00,1.92741,1.92744,1.92592,1.926,8000000.0
2008-01-16 13:04:00,1.92582,1.92582,1.92551,1.92551,7000000.0
2008-01-16 13:05:00,1.92548,1.92573,1.92546,1.92571,8000000.0
2008-01-16 13:06:00,1.92599,1.92599,1.92558,1.92568,7000000.0
2008-01-16 13:07:00,1.92578,1.9265,1.92578,1.9265,7000000.0
2008-01-16 13:08:00,1.92719,1.92755,1.92719,1.92748,10000000.0
2008-01-16 13:09:00,1.92748,1.92763,1.9274,1.92749,7000000.0
2008-01-16 13:10:00,1.9271,1.92734,1.9271,1.92734,9000000.0
2008-01-16 13:11:00,1.92738,1.92738,1.92693,1.92716,8000000.0
2008-01-16 13:12:00,1.92663,1.92684,1.9265,1.92684,8000000.0
2008-01-16 13:13:00,1.92745,1.92768,1.92736,1.92768,9000000.0
2008-01-16 13:14:00,1.92726,1.92726,1.92684,1.92718,7000000.0
2008-01-16 13:15:00,1.92708,1.92708,1.92678,1.92694,8000000.0
2008-01-16 13:16:00,1.92671,1.92671,1.92559,1.92559,8000000.0
2008-01-16 13:17:00,1.92526,1.92546,1.92526,1.9253,9000000.0
2008-01-16 13:18:00,1.92537,1.92537,1.92442,1.92442,10000000.0
2008-01-16 13:19:00,1.92455,1.92475,1.92432,1.92475,8000000.0
2008-01-16 13:20:00,1.92486,1.92487,1.92472,1.92487,8000000.0
2008-01-16 13:21:00,1.92472,1.92495,1.92469,1.92495,7000000.0
2008-01-16 13:22:00,1.9247,1.92492,1.92457,1.92492,11000000.0
2008-01-16 13:23:00,1.9248,1.92501,1.92457,1.92478,8000000.0
2008-01-16 13:24:00,1.92462,1.92463,1.92454,1.92454,7000000.0
2008-01-16 13:25:00,1.9247,1.92479,1.92451,1.92451,11000000.0
2008-01-16 13:26:00,1.92357,1.92357,1.92324,1.92347,10000000.0
2008-01-16 13:27:00,1.92363,1.92385,1.92363,1.92365,8000000.0
2008-01-16 13:28:00,1.92371,1.92371,1.92347,1.92347,21000000.0
2008-01-16 13:29:00,1.92319,1.92341,1.92291,1.92294,17000000.0
2008-01-16 13:30:00,1.92325,1.92343,1.92322,1.92322,7000000.0
2008-01-16 13:31:00,1.92297,1.92297,1.92275,1.92292,9000000.0
2008-01-16 13:32:00,1.92276,1.92297,1.92272,1.92297,14000000.0
2008-01-16 13:33:00,1.92291,1.92293,1.92222,1.92222,14000000.0
2008-01-16 13:34:00,1.9223,1.9223,1.92189,1.92205,31000000.0
2008-01-16 13:35:00,1.92215,1.92277,1.92215,1.92277,17000000.0
2008-01-16 13:36:00,1.92278,1.92292,1.92269,1.92283,24000000.0
2008-01-16 13:37:00,1.92288,1.92313,1.92286,1.92313,10000000.0
2008-01-16 13:38:00,1.92307,1.92348,1.92263,1.92263,18000000.0
2008-01-16 13:39:00,1.92267,1.92267,1.92231,1.92241,15000000.0
2008-01-16 13:40:00,1.92222,1.92249,1.92212,1.92249,29000000.0
2008-01-16 13:41:00,1.92256,1.92333,1.92256,1.92333,13000000.0
2008-01-16 13:42:00,1.92405,1.92433,1.92402,1.92433,8000000.0
2008-01-16 13:43:00,1.92441,1.92479,1.92441,1.92474,10000000.0
2008-01-16 13:44:00,1.92494,1.9253,1.92481,1.9253,26000000.0
2008-01-16 13:45:00,1.92518,1.92518,1.92469,1.92472,22000000.0
2008-01-16 13:46:00,1.92449,1.92469,1.92448,1.92456,19000000.0
2008-01-16 13:47:00,1.92479,1.92479,1.92222,1.92222,17000000.0
2008-01-16 13:48:00,1.92206,1.92245,1.92206,1.92245,22000000.0
2008-01-16 13:49:00,1.92251,1.92257,1.92242,1.92255,24000000.0
2008-01-16 13:50:00,1.92261,1.92279,1.92259,1.9226,15000000.0
2008-01-16 13:51:00,1.92256,1.92264,1.92256,1.92261,22000000.0
2008-01-16 13:52:00,1.92254,1.92294,1.92254,1.92294,32000000.0
2008-01-16 13:53:00,1.92284,1.92284,1.9222,1.92235,28000000.0
2008-01-16 13:54:00,1.92292,1.92313,1.92292,1.92308,31000000.0
2008-01-16 13:55:00,1.92344,1.92386,1.92344,1.92378,20000000.0
2008-01-16 13:56:00,1.92373,1.92373,1.92354,1.92355,24000000.0
2008-01-16 13:57:00,1.92355,1.9238,1.92355,1.9238,34000000.0
2008-01-16 13:58:00,1.92396,1.92488,1.92396,1.92478,16000000.0
2008-01-16 13:59:00,1.92481,1.92496,1.92405,1.92413,30000000.0
2008-01-16 14:00:00,1.92395,1.92395,1.92336,1.92337,39000000.0
2008-01-16 14:01:00,1.9236,1.92371,1.9233,1.9233,30000000.0
2008-01-16 14:02:00,1.92333,1.92342,1.92333,1.92338,19000000.0
2008-01-16 14:03:00,1.92336,1.92336,1.92316,1.92322,23000000.0
2008-01-16 14:04:00,1.92303,1.92303,1.92233,1.92233,33000000.0
2008-01-16 14:05:00,1.92104,1.92114,1.92009,1.92009,28000000.0
2008-01-16 14:06:00,1.92036,1.92072,1.92033,1.92057,31000000.0
2008-01-16 14:07:00,1.92064,1.92116,1.92064,1.92083,31000000.0
2008-01-16 14:08:00,1.9212,1.92152,1.92104,1.92152,27000000.0
2008-01-16 14:09:00,1.92151,1.92151,1.9213,1.92149,27000000.0
2008-01-16 14:10:00,1.92126,1.92134,1.92108,1.92108,24000000.0
2008-01-16 14:11:00,1.92088,1.92088,1.92048,1.92048,21000000.0
2008-01-16 14:12:00,1.9202,1.92139,1.9202,1.92101,22000000.0
2008-01-16 14:13:00,1.92105,1.92129,1.92065,1.92065,13000000.0
2008-01-16 14:14:00,1.92077,1.92077,1.92052,1.92054,21000000.0
2008-01-16 14:15:00,1.92052,1.92052,1.92015,1.92025,25000000.0
2008-01-16 14:16:00,1.92028,1.92084,1.92028,1.92053,26000000.0
2008-01-16 14:17:00,1.92045,1.92112,1.92045,1.92112,32000000.0
2008-01-16 14:18:00,1.92082,1.92094,1.92045,1.92054,27000000.0
2008-01-16 14:19:00,1.92021,1.92026,1.92003,1.92003,35000000.0
2008-01-16 14:20:00,1.91992,1.92046,1.91989,1.92046,32000000.0
2008-01-16 14:21:00,1.92054,1.92066,1.9203,1.9203,39000000.0
2008-01-16 14:22:00,1.91945,1.91945,1.9184,1.91881,22000000.0
2008-01-16 14:23:00,1.91893,1.91958,1.91893,1.91896,40000000.0
2008-01-16 14:24:00,1.91865,1.91877,1.91859,1.91877,10000000.0
2008-01-16 14:25:00,1.9186,1.91865,1.91835,1.91835,35000000.0
2008-01-16 14:26:00,1.91781,1.91781,1.9173,1.9173,18000000.0
2008-01-16 14:27:00,1.91713,1.91817,1.91713,1.91802,28000000.0
2008-01-16 14:28:00,1.91865,1.91865,1.91807,1.91815,21000000.0
2008-01-16 14:29:00,1.91789,1.91789,1.91736,1.9177,16000000.0
2008-01-16 14:30:00,1.91849,1.91849,1.91782,1.91847,25000000.0
2008-01-16 14:31:00,1.91888,1.91959,1.91888,1.91939,26000000.0
2008-01-16 14:32:00,1.91946,1.92024,1.91946,1.92024,32000000.0
2008-01-16 14:33:00,1.92072,1.92113,1.92072,1.92113,20000000.0
2008-01-16 14:34:00,1.92072,1.92076,1.92063,1.92075,25000000.0
2008-01-16 14:35:00,1.92071,1.92071,1.92043,1.92043,23000000.0
2008-01-16 14:36:00,1.92058,1.92062,1.92024,1.92024,11000000.0
2008-01-16 14:37:00,1.92007,1.92014,1.92004,1.92012,41000000.0
2008-01-16 14:38:00,1.92011,1.92015,1.91936,1.91942,54000000.0
2008-01-16 14:39:00,1.91953,1.91955,1.91946,1.91947,36000000.0
2008-01-16 14:40:00,1.9195,1.92017,1.9195,1.91982,36000000.0
2008-01-16 14:41:00,1.91989,1.92001,1.9198,1.92001,41000000.0
2008-01-16 14:42:00,1.92001,1.92001,1.91979,1.91979,19000000.0
2008-01-16 14:43:00,1.91985,1.92029,1.91985,1.92029,20000000.0
2008-01-16 14:44:00,1.92034,1.92034,1.92009,1.92009,25000000.0
2008-01-16 14:45:00,1.92006,1.92008,1.91983,1.91983,33000000.0
2008-01-16 14:46:00,1.9201,1.92048,1.9201,1.92014,11000000.0
2008-01-16 14:47:00,1.9201,1.92082,1.9201,1.92082,7000000.0
2008-01-16 14:48:00,1.92093,1.92122,1.92093,1.92122,21000000.0
2008-01-16 14:49:00,1.92089,1.92097,1.92041,1.92041,32000000.0
2008-01-16 14:50:00,1.92009,1.92062,1.92009,1.92062,33000000.0
2008-01-16 14:51:00,1.92075,1.92096,1.92075,1.92096,37000000.0
2008-01-16 14:52:00,1.92118,1.92118,1.92065,1.92065,17000000.0
2008-01-16 14:53:00,1.92041,1.92137,1.92041,1.92137,22000000.0
2008-01-16 14:54:00,1.92206,1.9238,1.92206,1.9238,17000000.0
2008-01-16 14:55:00,1.92431,1.92495,1.92428,1.92495,7000000.0
2008-01-16 14:56:00,1.92421,1.92426,1.92384,1.92405,21000000.0
2008-01-16 14:57:00,1.92409,1.92409,1.92384,1.924,12000000.0
2008-01-16 14:58:00,1.92373,1.92393,1.92362,1.9237,31000000.0
2008-01-16 14:59:00,1.92392,1.92485,1.92392,1.92485,20000000.0
2008-01-16 15:00:00,1.92511,1.92544,1.92511,1.9252,32000000.0
2008-01-16 15:01:00,1.92528,1.92549,1.92509,1.92549,14000000.0
2008-01-16 15:02:00,1.9254,1.92547,1.9247,1.92473,26000000.0
2008-01-16 15:03:00,1.92481,1.92481,1.92455,1.92479,30000000.0
2008-01-16 15:04:00,1.92514,1.92514,1.92487,1.92493,29000000.0
2008-01-16 15:05:00,1.92484,1.92501,1.92477,1.92477,28000000.0
2008-01-16 15:06:00,1.9243,1.92461,1.9243,1.92459,16000000.0
2008-01-16 15:07:00,1.92463,1.92492,1.92451,1.92492,26000000.0
2008-01-16 15:08:00,1.92541,1.92565,1.92509,1.92565,25000000.0
2008-01-16 15:09:00,1.92559,1.92559,1.92457,1.92481,34000000.0
2008-01-16 15:10:00,1.92467,1.92505,1.92467,1.92503,36000000.0
2008-01-16 15:11:00,1.92491,1.92492,1.92472,1.92481,27000000.0
2008-01-16 15:12:00,1.92508,1.92542,1.92508,1.92539,26000000.0
2008-01-16 15:13:00,1.92523,1.92548,1.92502,1.92502,41000000.0
2008-01-16 15:14:00,1.92485,1.92485,1.92457,1.92464,30000000.0
2008-01-16 15:15:00,1.92474,1.92519,1.92474,1.92519,21000000.0
2008-01-16 15:16:00,1.92581,1.92581,1.92563,1.92563,9000000.0
2008-01-16 15:17:00,1.92556,1.92579,1.92529,1.92579,26000000.0
2008-01-16 15:18:00,1.92564,1.92565,1.92515,1.92515,10000000.0
2008-01-16 15:19:00,1.92511,1.92526,1.92511,1.92515,16000000.0
2008-01-16 15:20:00,1.9253,1.92541,1.92525,1.92525,20000000.0
2008-01-16 15:21:00,1.92512,1.92518,1.92503,1.92503,12000000.0
2008-01-16 15:22:00,1.92495,1.92495,1.92455,1.92455,22000000.0
2008-01-16 15:23:00,1.92447,1.92448,1.9241,1.9241,36000000.0
2008-01-16 15:24:00,1.9242,1.92423,1.92394,1.92423,20000000.0
2008-01-16 15:25:00,1.92381,1.92381,1.9231,1.9231,14000000.0
2008-01-16 15:26:00,1.92319,1.92319,1.92289,1.92289,40000000.0
2008-01-16 15:27:00,1.92265,1.92265,1.92219,1.92235,32000000.0
2008-01-16 15:28:00,1.92226,1.92232,1.92208,1.92212,55000000.0
2008-01-16 15:29:00,1.92217,1.92217,1.91969,1.91969,47000000.0
2008-01-16 15:30:00,1.91918,1.92205,1.91878,1.92205,71000000.0
2008-01-16 15:31:00,1.92242,1.92382,1.92242,1.92382,58000000.0
2008-01-16 15:32:00,1.92432,1.92432,1.92333,1.92333,25000000.0
2008-01-16 15:33:00,1.92355,1.92408,1.92355,1.92408,32000000.0
2008-01-16 15:34:00,1.92401,1.92404,1.92336,1.92404,22000000.0
2008-01-16 15:35:00,1.9251,1.92688,1.9251,1.92688,30000000.0
2008-01-16 15:36:00,1.92744,1.92869,1.92709,1.92869,23000000.0
2008-01-16 15:37:00,1.92863,1.92875,1.92815,1.92815,24000000.0
2008-01-16 15:38:00,1.92798,1.92818,1.92745,1.92745,61000000.0
2008-01-16 15:39:00,1.92746,1.92757,1.92735,1.92747,40000000.0
2008-01-16 15:40:00,1.92678,1.92712,1.92678,1.92686,37000000.0
2008-01-16 15:41:00,1.92625,1.92634,1.92597,1.92634,43000000.0
2008-01-16 15:42:00,1.92619,1.92619,1.92528,1.92528,41000000.0
2008-01-16 15:43:00,1.9247,1.92509,1.92453,1.92509,30000000.0
2008-01-16 15:44:00,1.92509,1.9254,1.92509,1.92537,29000000.0
2008-01-16 15:45:00,1.92535,1.92574,1.92535,1.92547,36000000.0
2008-01-16 15:46:00,1.92544,1.92544,1.92491,1.92525,24000000.0
2008-01-16 15:47:00,1.92555,1.92586,1.92555,1.92566,31000000.0
2008-01-16 15:48:00,1.92563,1.92611,1.92563,1.92583,33000000.0
2008-01-16 15:49:00,1.92576,1.92587,1.92559,1.92559,25000000.0
2008-01-16 15:50:00,1.92576,1.92595,1.92572,1.92595,11000000.0
2008-01-16 15:51:00,1.92597,1.92607,1.92581,1.92592,37000000.0
2008-01-16 15:52:00,1.92582,1.92589,1.92561,1.92561,23000000.0
2008-01-16 15:53:00,1.92494,1.92494,1.92386,1.92451,15000000.0
2008-01-16 15:54:00,1.92428,1.92478,1.92428,1.92478,26000000.0
2008-01-16 15:55:00,1.92479,1.92486,1.92448,1.92486,33000000.0
2008-01-16 15:56:00,1.92481,1.92481,1.92367,1.92367,36000000.0
2008-01-16 15:57:00,1.92349,1.9237,1.9234,1.9237,34000000.0
2008-01-16 15:58:00,1.92386,1.92386,1.92352,1.92352,24000000.0
2008-01-16 15:59:00,1.92357,1.92357,1.92263,1.92301,23000000.0
2008-01-16 16:00:00,1.92325,1.92414,1.92325,1.92411,51000000.0
2008-01-16 16:01:00,1.92419,1.92419,1.92345,1.92395,31000000.0
2008-01-16 16:02:00,1.92342,1.92342,1.92288,1.92288,29000000.0
2008-01-16 16:03:00,1.92285,1.92291,1.92147,1.92147,51000000.0
2008-01-16 16:04:00,1.92117,1.9218,1.92108,1.9218,38000000.0
2008-01-16 16:05:00,1.92115,1.92136,1.92114,1.92117,37000000.0
2008-01-16 16:06:00,1.92097,1.92119,1.92097,1.92107,33000000.0
2008-01-16 16:07:00,1.92099,1.92124,1.92099,1.92105,37000000.0
2008-01-16 16:08:00,1.9205,1.9205,1.91931,1.91931,37000000.0
2008-01-16 16:09:00,1.91934,1.91947,1.91922,1.91923,44000000.0
2008-01-16 16:10:00,1.9193,1.9193,1.91831,1.91837,41000000.0
2008-01-16 16:11:00,1.91792,1.91792,1.91702,1.91707,27000000.0
2008-01-16 16:12:00,1.91645,1.91689,1.91574,1.91689,22000000.0
2008-01-16 16:13:00,1.91698,1.91698,1.91679,1.91684,38000000.0
2008-01-16 16:14:00,1.91648,1.91648,1.91509,1.91509,41000000.0
2008-01-16 16:15:00,1.91509,1.91563,1.91509,1.91563,42000000.0
2008-01-16 16:16:00,1.91567,1.91643,1.91567,1.91643,45000000.0
2008-01-16 16:17:00,1.91652,1.91696,1.91652,1.91684,22000000.0
2008-01-16 16:18:00,1.91686,1.91819,1.91686,1.91819,49000000.0
2008-01-16 16:19:00,1.91799,1.91799,1.91655,1.91655,27000000.0
2008-01-16 16:20:00,1.9166,1.91789,1.9166,1.91759,52000000.0
2008-01-16 16:21:00,1.9182,1.9182,1.91764,1.9178,37000000.0
2008-01-16 16:22:00,1.91763,1.91793,1.91761,1.91793,50000000.0
2008-01-16 16:23:00,1.91809,1.91812,1.91736,1.91745,48000000.0
2008-01-16 16:24:00,1.9175,1.91768,1.91729,1.91729,44000000.0
2008-01-16 16:25:00,1.91688,1.91688,1.91638,1.91638,28000000.0
2008-01-16 16:26:00,1.9155,1.91685,1.9155,1.9163,41000000.0
2008-01-16 16:27:00,1.91738,1.91809,1.91738,1.91792,46000000.0
2008-01-16 16:28:00,1.91784,1.91823,1.91766,1.91816,34000000.0
2008-01-16 16:29:00,1.91821,1.9189,1.91821,1.91875,24000000.0
2008-01-16 16:30:00,1.91889,1.9193,1.91889,1.91919,43000000.0
2008-01-16 16:31:00,1.91918,1.91955,1.91901,1.91955,36000000.0
2008-01-16 16:32:00,1.91986,1.91991,1.91828,1.91828,34000000.0
2008-01-16 16:33:00,1.91781,1.91781,1.91664,1.91664,41000000.0
2008-01-16 16:34:00,1.91641,1.91641,1.91444,1.91444,29000000.0
2008-01-16 16:35:00,1.91415,1.91431,1.91405,1.91413,53000000.0
2008-01-16 16:36:00,1.91418,1.91507,1.91405,1.91499,43000000.0
2008-01-16 16:37:00,1.91523,1.91567,1.91523,1.91567,56000000.0
2008-01-16 16:38:00,1.91616,1.91753,1.91616,1.91753,34000000.0
2008-01-16 16:39:00,1.91715,1.91715,1.91633,1.91633,43000000.0
2008-01-16 16:40:00,1.9159,1.9159,1.91543,1.91571,63000000.0
2008-01-16 16:41:00,1.91511,1.91511,1.91369,1.91369,44000000.0
2008-01-16 16:42:00,1.91379,1.91379,1.91298,1.91298,57000000.0
2008-01-16 16:43:00,1.91276,1.91313,1.91276,1.91309,20000000.0
2008-01-16 16:44:00,1.91301,1.9138,1.91271,1.9138,34000000.0
2008-01-16 16:45:00,1.91485,1.91485,1.91455,1.91482,41000000.0
2008-01-16 16:46:00,1.9155,1.91596,1.91517,1.91596,59000000.0
2008-01-16 16:47:00,1.91603,1.91629,1.91593,1.91627,55000000.0
2008-01-16 16:48:00,1.91601,1.91601,1.91557,1.91558,46000000.0
2008-01-16 16:49:00,1.91614,1.91792,1.91614,1.91792,35000000.0
2008-01-16 16:50:00,1.91795,1.91798,1.91755,1.91798,45000000.0
2008-01-16 16:51:00,1.9188,1.91942,1.91879,1.9194,30000000.0
2008-01-16 16:52:00,1.91978,1.92041,1.91978,1.92012,30000000.0
2008-01-16 16:53:00,1.92066,1.92136,1.92057,1.92136,19000000.0
2008-01-16 16:54:00,1.92173,1.92205,1.92111,1.92205,18000000.0
2008-01-16 16:55:00,1.92196,1.92196,1.92129,1.92147,40000000.0
2008-01-16 16:56:00,1.92184,1.9241,1.92184,1.92371,37000000.0
2008-01-16 16:57:00,1.92422,1.92433,1.92407,1.92419,17000000.0
2008-01-16 16:58:00,1.92435,1.92469,1.92421,1.92469,45000000.0
2008-01-16 16:59:00,1.92517,1.92639,1.92482,1.92639,39000000.0
2008-01-16 17:00:00,1.92715,1.92782,1.92589,1.92627,47000000.0
2008-01-16 17:01:00,1.9256,1.9256,1.92483,1.92483,26000000.0
2008-01-16 17:02:00,1.92469,1.92469,1.92393,1.92444,33000000.0
2008-01-16 17:03:00,1.92511,1.92538,1.9251,1.92514,33000000.0
2008-01-16 17:04:00,1.92509,1.92509,1.92479,1.92491,37000000.0
2008-01-16 17:05:00,1.92488,1.92543,1.92488,1.92543,35000000.0
2008-01-16 17:06:00,1.92549,1.92576,1.92549,1.92565,46000000.0
2008-01-16 17:07:00,1.92549,1.9255,1.92452,1.92473,33000000.0
2008-01-16 17:08:00,1.92472,1.92506,1.92469,1.92505,45000000.0
2008-01-16 17:09:00,1.92479,1.92596,1.92479,1.92554,47000000.0
2008-01-16 17:10:00,1.92627,1.9274,1.92627,1.9274,36000000.0
2008-01-16 17:11:00,1.92697,1.92709,1.92626,1.92626,44000000.0
2008-01-16 17:12:00,1.92653,1.92666,1.92627,1.92658,23000000.0
2008-01-16 17:13:00,1.92667,1.92678,1.92626,1.92639,35000000.0
2008-01-16 17:14:00,1.927,1.92702,1.92673,1.92702,27000000.0
2008-01-16 17:15:00,1.92691,1.92723,1.92691,1.92696,26000000.0
2008-01-16 17:16:00,1.92699,1.92699,1.92551,1.92584,27000000.0
2008-01-16 17:17:00,1.92504,1.92504,1.92427,1.92427,38000000.0
2008-01-16 17:18:00,1.924,1.924,1.92276,1.92276,29000000.0
2008-01-16 17:19:00,1.92265,1.92284,1.92258,1.92258,19000000.0
2008-01-16 17:20:00,1.92244,1.92325,1.92244,1.92325,29000000.0
2008-01-16 17:21:00,1.92296,1.92342,1.9226,1.92336,26000000.0
2008-01-16 17:22:00,1.92413,1.92413,1.92291,1.92307,30000000.0
2008-01-16 17:23:00,1.92282,1.92282,1.92257,1.92282,32000000.0
2008-01-16 17:24:00,1.92286,1.92295,1.92264,1.92274,23000000.0
2008-01-16 17:25:00,1.92269,1.92271,1.92187,1.92187,20000000.0
2008-01-16 17:26:00,1.92257,1.92257,1.92147,1.92147,18000000.0
2008-01-16 17:27:00,1.92154,1.9221,1.92134,1.9221,44000000.0
2008-01-16 17:28:00,1.92259,1.92259,1.92228,1.92248,39000000.0
2008-01-16 17:29:00,1.9225,1.9226,1.9219,1.9219,36000000.0
2008-01-16 17:30:00,1.92154,1.92169,1.92098,1.92109,61000000.0
2008-01-16 17:31:00,1.92088,1.92119,1.92078,1.92119,62000000.0
2008-01-16 17:32:00,1.922,1.92224,1.922,1.92222,54000000.0
2008-01-16 17:33:00,1.92219,1.9225,1.92218,1.9225,64000000.0
2008-01-16 17:34:00,1.92258,1.92258,1.92231,1.92249,60000000.0
2008-01-16 17:35:00,1.92249,1.92249,1.92208,1.92208,43000000.0
2008-01-16 17:36:00,1.92194,1.92211,1.92193,1.92208,58000000.0
2008-01-16 17:37:00,1.92222,1.92222,1.92205,1.92221,47000000.0
2008-01-16 17:38:00,1.92216,1.92246,1.92207,1.92246,44000000.0
2008-01-16 17:39:00,1.92324,1.92386,1.92324,1.92386,41000000.0
2008-01-16 17:40:00,1.92407,1.92497,1.924,1.92477,59000000.0
2008-01-16 17:41:00,1.92408,1.92429,1.92385,1.92385,50000000.0
2008-01-16 17:42:00,1.92374,1.92411,1.92347,1.9241,37000000.0
2008-01-16 17:43:00,1.92461,1.92461,1.92418,1.92453,33000000.0
2008-01-16 17:44:00,1.92425,1.9243,1.92393,1.9241,46000000.0
2008-01-16 17:45:00,1.92406,1.92445,1.924,1.92445,49000000.0
2008-01-16 17:46:00,1.92381,1.92381,1.92276,1.92276,56000000.0
2008-01-16 17:47:00,1.92266,1.92266,1.92122,1.92129,65000000.0
2008-01-16 17:48:00,1.92029,1.92045,1.91903,1.91909,61000000.0
2008-01-16 17:49:00,1.91894,1.91929,1.91859,1.91918,72000000.0
2008-01-16 17:50:00,1.91819,1.91819,1.91692,1.91748,53000000.0
2008-01-16 17:51:00,1.91776,1.91823,1.9174,1.9174,54000000.0
2008-01-16 17:52:00,1.9169,1.91736,1.91391,1.91391,51000000.0
2008-01-16 17:53:00,1.91362,1.91497,1.91362,1.91497,42000000.0
2008-01-16 17:54:00,1.91475,1.91475,1.91341,1.91409,32000000.0
2008-01-16 17:55:00,1.91368,1.91368,1.91175,1.91195,32000000.0
2008-01-16 17:56:00,1.9115,1.9115,1.91033,1.91033,47000000.0
2008-01-16 17:57:00,1.90977,1.90977,1.90917,1.90917,34000000.0
2008-01-16 17:58:00,1.9092,1.90962,1.90915,1.90962,44000000.0
2008-01-16 17:59:00,1.90993,1.90996,1.90955,1.90955,39000000.0
2008-01-16 18:00:00,1.90929,1.91028,1.90929,1.91023,32000000.0
2008-01-16 18:01:00,1.91035,1.91062,1.90997,1.90997,52000000.0
2008-01-16 18:02:00,1.91068,1.91167,1.91068,1.91088,30000000.0
2008-01-16 18:03:00,1.91102,1.91102,1.91008,1.91008,38000000.0
2008-01-16 18:04:00,1.90927,1.90927,1.90867,1.90867,38000000.0
2008-01-16 18:05:00,1.90854,1.9088,1.90675,1.90675,36000000.0
2008-01-16 18:06:00,1.90661,1.90739,1.90661,1.9069,32000000.0
2008-01-16 18:07:00,1.90719,1.90773,1.90719,1.90771,38000000.0
2008-01-16 18:08:00,1.90785,1.90785,1.90736,1.90741,56000000.0
2008-01-16 18:09:00,1.90719,1.90719,1.90558,1.90558,34000000.0
2008-01-16 18:10:00,1.90535,1.90555,1.9046,1.90496,26000000.0
2008-01-16 18:11:00,1.90471,1.90513,1.90421,1.90421,34000000.0
2008-01-16 18:12:00,1.90427,1.90448,1.90427,1.90439,24000000.0
2008-01-16 18:13:00,1.90425,1.90462,1.90311,1.90311,30000000.0
2008-01-16 18:14:00,1.90356,1.90434,1.90356,1.90434,22000000.0
2008-01-16 18:15:00,1.90391,1.90399,1.90301,1.90334,21000000.0
2008-01-16 18:16:00,1.90393,1.90461,1.90393,1.90418,66000000.0
2008-01-16 18:17:00,1.90362,1.90475,1.90361,1.90475,60000000.0
2008-01-16 18:18:00,1.90544,1.90629,1.90536,1.90625,33000000.0
2008-01-16 18:19:00,1.90654,1.9071,1.9065,1.9065,46000000.0
2008-01-16 18:20:00,1.90699,1.90784,1.90654,1.9074,61000000.0
2008-01-16 18:21:00,1.90739,1.90772,1.90631,1.90631,37000000.0
2008-01-16 18:22:00,1.90596,1.90596,1.90507,1.90526,49000000.0
2008-01-16 18:23:00,1.9053,1.9053,1.9048,1.90485,34000000.0
2008-01-16 18:24:00,1.90393,1.90459,1.90375,1.90459,47000000.0
2008-01-16 18:25:00,1.90466,1.90466,1.90349,1.90349,31000000.0
2008-01-16 18:26:00,1.90266,1.90266,1.90164,1.90213,43000000.0
2008-01-16 18:27:00,1.90222,1.90313,1.90222,1.90313,35000000.0
2008-01-16 18:28:00,1.90238,1.90262,1.90192,1.90192,18000000.0
2008-01-16 18:29:00,1.90163,1.90184,1.90163,1.90171,24000000.0
2008-01-16 18:30:00,1.90181,1.90247,1.90181,1.90247,32000000.0
2008-01-16 18:31:00,1.90159,1.90179,1.90135,1.90179,46000000.0
2008-01-16 18:32:00,1.90201,1.90242,1.90201,1.90242,55000000.0
2008-01-16 18:33:00,1.90222,1.90222,1.90142,1.90156,29000000.0
2008-01-16 18:34:00,1.90133,1.90143,1.90101,1.90101,32000000.0
2008-01-16 18:35:00,1.90143,1.90208,1.90142,1.90182,47000000.0
2008-01-16 18:36:00,1.90214,1.90252,1.90193,1.90252,65000000.0
2008-01-16 18:37:00,1.90244,1.90244,1.90163,1.90244,63000000.0
2008-01-16 18:38:00,1.90214,1.9025,1.9015,1.9025,61000000.0
2008-01-16 18:39:00,1.90306,1.90353,1.90306,1.90346,37000000.0
2008-01-16 18:40:00,1.90385,1.90446,1.90372,1.90446,52000000.0
2008-01-16 18:41:00,1.90486,1.90576,1.90486,1.90576,68000000.0
2008-01-16 18:42:00,1.90611,1.90611,1.90562,1.90593,40000000.0
2008-01-16 18:43:00,1.90601,1.90601,1.90566,1.90582,39000000.0
2008-01-16 18:44:00,1.90618,1.90632,1.90611,1.90629,33000000.0
2008-01-16 18:45:00,1.90601,1.90616,1.9059,1.9059,57000000.0
2008-01-16 18:46:00,1.9055,1.90553,1.90518,1.90535,61000000.0
2008-01-16 18:47:00,1.90507,1.90513,1.90498,1.90513,41000000.0
2008-01-16 18:48:00,1.90551,1.90607,1.90551,1.90607,26000000.0
2008-01-16 18:49:00,1.90606,1.90606,1.90539,1.90539,31000000.0
2008-01-16 18:50:00,1.9056,1.90566,1.9055,1.90564,37000000.0
2008-01-16 18:51:00,1.90558,1.90574,1.90521,1.90521,17000000.0
2008-01-16 18:52:00,1.90456,1.90456,1.90314,1.90353,33000000.0
2008-01-16 18:53:00,1.90375,1.90397,1.90342,1.90397,31000000.0
2008-01-16 18:54:00,1.90345,1.90345,1.90216,1.90229,11000000.0
2008-01-16 18:55:00,1.90223,1.90243,1.90197,1.90197,22000000.0
2008-01-16 18:56:00,1.90212,1.90228,1.90176,1.90176,16000000.0
2008-01-16 18:57:00,1.90142,1.90163,1.90142,1.9016,15000000.0
2008-01-16 18:58:00,1.90175,1.90186,1.90175,1.90177,19000000.0
2008-01-16 18:59:00,1.90172,1.90179,1.90138,1.90145,26000000.0
2008-01-16 19:00:00,1.90149,1.90149,1.90132,1.90132,12000000.0
2008-01-16 19:01:00,1.90109,1.90109,1.90042,1.90042,18000000.0
2008-01-16 19:02:00,1.90032,1.90053,1.90009,1.90009,23000000.0
2008-01-16 19:03:00,1.90012,1.90012,1.89936,1.89936,21000000.0
2008-01-16 19:04:00,1.89903,1.89961,1.89903,1.89961,55000000.0
2008-01-16 19:05:00,1.89982,1.90031,1.89982,1.90008,42000000.0
2008-01-16 19:06:00,1.90012,1.90024,1.89968,1.90007,63000000.0
2008-01-16 19:07:00,1.89988,1.89996,1.89983,1.89985,39000000.0
2008-01-16 19:08:00,1.90008,1.90008,1.8998,1.90005,32000000.0
2008-01-16 19:09:00,1.9006,1.90132,1.90049,1.90132,56000000.0
2008-01-16 19:10:00,1.90108,1.90115,1.90092,1.90113,27000000.0
2008-01-16 19:11:00,1.901,1.901,1.90077,1.90083,36000000.0
2008-01-16 19:12:00,1.90108,1.90128,1.90099,1.90099,25000000.0
2008-01-16 19:13:00,1.90071,1.90092,1.90061,1.90092,23000000.0
2008-01-16 19:14:00,1.901,1.901,1.90078,1.90092,37000000.0
2008-01-16 19:15:00,1.90107,1.90145,1.90107,1.90145,17000000.0
2008-01-16 19:16:00,1.9015,1.9015,1.90057,1.90057,23000000.0
2008-01-16 19:17:00,1.90049,1.90051,1.90021,1.90051,17000000.0
2008-01-16 19:18:00,1.90026,1.90037,1.90009,1.90031,30000000.0
2008-01-16 19:19:00,1.90001,1.90055,1.90001,1.90034,36000000.0
2008-01-16 19:20:00,1.90034,1.90099,1.90034,1.90052,23000000.0
2008-01-16 19:21:00,1.90038,1.90038,1.90006,1.90006,21000000.0
2008-01-16 19:22:00,1.90063,1.90119,1.90063,1.90111,25000000.0
2008-01-16 19:23:00,1.90126,1.90126,1.90114,1.90125,12000000.0
2008-01-16 19:24:00,1.90166,1.90166,1.90118,1.90135,39000000.0
2008-01-16 19:25:00,1.9012,1.90127,1.90086,1.90089,49000000.0
2008-01-16 19:26:00,1.90085,1.90085,1.90036,1.90055,48000000.0
2008-01-16 19:27:00,1.90027,1.90027,1.89968,1.8999,51000000.0
2008-01-16 19:28:00,1.9,1.9,1.8993,1.8993,40000000.0
2008-01-16 19:29:00,1.89912,1.89918,1.89847,1.89895,28000000.0
2008-01-16 19:30:00,1.899,1.899,1.89841,1.89843,32000000.0
2008-01-16 19:31:00,1.89863,1.89884,1.89857,1.89857,28000000.0
2008-01-16 19:32:00,1.89829,1.89863,1.89829,1.89842,31000000.0
2008-01-16 19:33:00,1.89861,1.89865,1.89842,1.89842,14000000.0
2008-01-16 19:34:00,1.89862,1.89884,1.89847,1.89884,49000000.0
2008-01-16 19:35:00,1.89891,1.89907,1.8988,1.89905,28000000.0
2008-01-16 19:36:00,1.89882,1.89909,1.89877,1.89909,16000000.0
2008-01-16 19:37:00,1.89899,1.89908,1.89891,1.89891,26000000.0
2008-01-16 19:38:00,1.89904,1.89942,1.89896,1.89896,8000000.0
2008-01-16 19:39:00,1.89875,1.89904,1.89875,1.89904,13000000.0
2008-01-16 19:40:00,1.899,1.89925,1.89899,1.899,16000000.0
2008-01-16 19:41:00,1.89906,1.89906,1.89857,1.89857,17000000.0
2008-01-16 19:42:00,1.89863,1.89866,1.89846,1.89861,19000000.0
2008-01-16 19:43:00,1.89859,1.89859,1.89834,1.89844,21000000.0
2008-01-16 19:44:00,1.89842,1.89842,1.89793,1.89793,21000000.0
2008-01-16 19:45:00,1.89742,1.89745,1.8971,1.8971,33000000.0
2008-01-16 19:46:00,1.89703,1.8976,1.897,1.8976,18000000.0
2008-01-16 19:47:00,1.89773,1.89791,1.8977,1.89791,22000000.0
2008-01-16 19:48:00,1.89812,1.89868,1.89812,1.89868,18000000.0
2008-01-16 19:49:00,1.89899,1.89909,1.89853,1.89853,27000000.0
2008-01-16 19:50:00,1.89836,1.89849,1.89816,1.89816,23000000.0
2008-01-16 19:51:00,1.89858,1.89945,1.89858,1.89945,25000000.0
2008-01-16 19:52:00,1.89965,1.90019,1.89965,1.90019,15000000.0
2008-01-16 19:53:00,1.90016,1.90016,1.89974,1.89974,21000000.0
2008-01-16 19:54:00,1.89996,1.9001,1.8999,1.8999,9000000.0
2008-01-16 19:55:00,1.89965,1.89965,1.89919,1.89962,30000000.0
2008-01-16 19:56:00,1.90022,1.90054,1.90022,1.90047,20000000.0
2008-01-16 19:57:00,1.90046,1.90067,1.90043,1.90061,12000000.0
2008-01-16 19:58:00,1.90081,1.90081,1.90051,1.90062,13000000.0
2008-01-16 19:59:00,1.90016,1.90016,1.89972,1.90016,31000000.0
2008-01-16 20:00:00,1.90002,1.9002,1.89986,1.9002,23000000.0
2008-01-16 20:01:00,1.90005,1.90045,1.90005,1.90045,13000000.0
2008-01-16 20:02:00,1.9006,1.90066,1.90045,1.90066,20000000.0
2008-01-16 20:03:00,1.9006,1.90092,1.9006,1.90071,18000000.0
2008-01-16 20:04:00,1.90069,1.90094,1.90067,1.90085,27000000.0
2008-01-16 20:05:00,1.9008,1.90095,1.90076,1.90086,23000000.0
2008-01-16 20:06:00,1.90082,1.90106,1.90082,1.90085,13000000.0
2008-01-16 20:07:00,1.9006,1.90096,1.90054,1.90054,29000000.0
2008-01-16 20:08:00,1.90079,1.90105,1.90079,1.90088,15000000.0
2008-01-16 20:09:00,1.90127,1.90149,1.90127,1.90135,17000000.0
2008-01-16 20:10:00,1.90135,1.90141,1.90118,1.90118,8000000.0
2008-01-16 20:11:00,1.90088,1.90129,1.90088,1.90115,10000000.0
2008-01-16 20:12:00,1.90086,1.90102,1.90086,1.90098,15000000.0
2008-01-16 20:13:00,1.90112,1.90143,1.90106,1.90106,17000000.0
2008-01-16 20:14:00,1.90115,1.90127,1.90097,1.90126,15000000.0
2008-01-16 20:15:00,1.90143,1.90187,1.90131,1.90187,10000000.0
2008-01-16 20:16:00,1.90159,1.90176,1.90146,1.90176,22000000.0
2008-01-16 20:17:00,1.90229,1.90229,1.90141,1.90183,17000000.0
2008-01-16 20:18:00,1.90242,1.90242,1.90203,1.90224,24000000.0
2008-01-16 20:19:00,1.90233,1.90243,1.90196,1.90196,9000000.0
2008-01-16 20:20:00,1.90193,1.90205,1.90176,1.90189,14000000.0
2008-01-16 20:21:00,1.90197,1.90198,1.90123,1.90123,7000000.0
2008-01-16 20:22:00,1.90128,1.90159,1.90128,1.90152,12000000.0
2008-01-16 20:23:00,1.90144,1.90177,1.90144,1.90174,8000000.0
2008-01-16 20:24:00,1.90155,1.90166,1.90114,1.90114,15000000.0
2008-01-16 20:25:00,1.90088,1.90096,1.90054,1.90054,16000000.0
2008-01-16 20:26:00,1.90053,1.90095,1.90053,1.90078,22000000.0
2008-01-16 20:27:00,1.90052,1.90052,1.90032,1.9005,11000000.0
2008-01-16 20:28:00,1.90051,1.90099,1.90051,1.90099,7000000.0
2008-01-16 20:29:00,1.90075,1.90098,1.90075,1.90085,20000000.0
2008-01-16 20:30:00,1.90145,1.90145,1.90061,1.90112,27000000.0
2008-01-16 20:31:00,1.90144,1.9018,1.90144,1.9018,17000000.0
2008-01-16 20:32:00,1.90191,1.90193,1.90176,1.90176,20000000.0
2008-01-16 20:33:00,1.90212,1.90414,1.90212,1.90414,14000000.0
2008-01-16 20:34:00,1.90437,1.9045,1.90409,1.90409,28000000.0
2008-01-16 20:35:00,1.90414,1.90415,1.90398,1.90398,23000000.0
2008-01-16 20:36:00,1.90422,1.9044,1.90396,1.90396,11000000.0
2008-01-16 20:37:00,1.90341,1.90364,1.90332,1.90332,7000000.0
2008-01-16 20:38:00,1.90326,1.90364,1.90326,1.9036,10000000.0
2008-01-16 20:39:00,1.90334,1.9038,1.90311,1.9038,9000000.0
2008-01-16 20:40:00,1.90431,1.9045,1.90431,1.90444,7000000.0
2008-01-16 20:41:00,1.90414,1.90455,1.90374,1.90455,8000000.0
2008-01-16 20:42:00,1.90496,1.90521,1.90491,1.90491,15000000.0
2008-01-16 20:43:00,1.90534,1.90534,1.9048,1.9048,12000000.0
2008-01-16 20:44:00,1.90472,1.90482,1.90452,1.90482,7000000.0
2008-01-16 20:45:00,1.9044,1.90452,1.90421,1.90452,12000000.0
2008-01-16 20:46:00,1.90412,1.90412,1.9036,1.90388,9000000.0
2008-01-16 20:47:00,1.90405,1.90453,1.90379,1.90379,11000000.0
2008-01-16 20:48:00,1.90389,1.90436,1.90389,1.90432,11000000.0
2008-01-16 20:49:00,1.90424,1.9053,1.90424,1.9053,18000000.0
2008-01-16 20:50:00,1.9049,1.9049,1.90442,1.90457,7000000.0
2008-01-16 20:51:00,1.90475,1.90475,1.90431,1.90438,18000000.0
2008-01-16 20:52:00,1.90443,1.9048,1.90424,1.9048,15000000.0
2008-01-16 20:53:00,1.90484,1.90484,1.90445,1.90449,8000000.0
2008-01-16 20:54:00,1.90456,1.90508,1.90443,1.90443,10000000.0
2008-01-16 20:55:00,1.90349,1.9038,1.90339,1.9038,8000000.0
2008-01-16 20:56:00,1.90353,1.90353,1.9032,1.90329,8000000.0
2008-01-16 20:57:00,1.90336,1.90371,1.90336,1.90371,18000000.0
2008-01-16 20:58:00,1.90338,1.90348,1.90328,1.90333,14000000.0
2008-01-16 20:59:00,1.90362,1.90368,1.90351,1.90351,8000000.0
2008-01-16 21:00:00,1.90285,1.90288,1.9026,1.90285,11000000.0
2008-01-16 21:01:00,1.90318,1.9041,1.90318,1.90365,16000000.0
2008-01-16 21:02:00,1.90347,1.90354,1.90321,1.90321,7000000.0
2008-01-16 21:03:00,1.9032,1.90359,1.9032,1.90359,13000000.0
2008-01-16 21:04:00,1.90303,1.9036,1.90282,1.9036,8000000.0
2008-01-16 21:05:00,1.90384,1.90384,1.90271,1.90271,11000000.0
2008-01-16 21:06:00,1.90213,1.90251,1.90213,1.90251,8000000.0
2008-01-16 21:07:00,1.90201,1.90221,1.90201,1.90221,7000000.0
2008-01-16 21:08:00,1.9017,1.9017,1.90127,1.90127,11000000.0
2008-01-16 21:09:00,1.90127,1.90129,1.90116,1.90116,9000000.0
2008-01-16 21:10:00,1.90086,1.90086,1.90038,1.90038,9000000.0
2008-01-16 21:11:00,1.90053,1.90056,1.90042,1.90056,8000000.0
2008-01-16 21:12:00,1.90047,1.90073,1.89882,1.89882,10000000.0
2008-01-16 21:13:00,1.90069,1.90123,1.90069,1.90123,8000000.0
2008-01-16 21:14:00,1.90124,1.90143,1.90044,1.90044,8000000.0
2008-01-16 21:15:00,1.90022,1.90055,1.90015,1.90015,11000000.0
2008-01-16 21:16:00,1.90049,1.90076,1.90047,1.90054,9000000.0
2008-01-16 21:17:00,1.90053,1.90071,1.90033,1.90071,7000000.0
2008-01-16 21:18:00,1.90072,1.90114,1.90069,1.90078,7000000.0
2008-01-16 21:19:00,1.90101,1.90101,1.9008,1.9008,8000000.0
2008-01-16 21:20:00,1.90112,1.90112,1.90106,1.90109,12000000.0
2008-01-16 21:21:00,1.90072,1.90072,1.90011,1.90034,8000000.0
2008-01-16 21:22:00,1.90068,1.90089,1.90068,1.90089,7000000.0
2008-01-16 21:23:00,1.90096,1.90096,1.90051,1.90051,10000000.0
2008-01-16 21:24:00,1.90008,1.90108,1.90008,1.90108,8000000.0
2008-01-16 21:25:00,1.90099,1.90187,1.90099,1.90187,9000000.0
2008-01-16 21:26:00,1.90206,1.90214,1.90206,1.90214,17000000.0
2008-01-16 21:27:00,1.90213,1.90213,1.90161,1.90161,31000000.0
2008-01-16 21:28:00,1.90146,1.90146,1.90116,1.9013,20000000.0
2008-01-16 21:29:00,1.90158,1.90174,1.90157,1.90173,11000000.0
2008-01-16 21:30:00,1.90131,1.90131,1.90007,1.90007,9000000.0
2008-01-16 21:31:00,1.8999,1.89991,1.89966,1.89966,7000000.0
2008-01-16 21:32:00,1.89961,1.90013,1.89961,1.90013,8000000.0
2008-01-16 21:33:00,1.90034,1.90047,1.89989,1.89989,7000000.0
2008-01-16 21:34:00,1.89978,1.90003,1.89978,1.90003,10000000.0
2008-01-16 21:35:00,1.90022,1.90028,1.90017,1.90028,11000000.0
2008-01-16 21:36:00,1.90016,1.90016,1.8983,1.8983,11000000.0
2008-01-16 21:37:00,1.89767,1.89767,1.89663,1.8972,11000000.0
2008-01-16 21:38:00,1.8967,1.8967,1.8953,1.89609,26000000.0
2008-01-16 21:39:00,1.89647,1.89725,1.89647,1.89678,18000000.0
2008-01-16 21:40:00,1.89696,1.89696,1.89669,1.8968,12000000.0
2008-01-16 21:41:00,1.89711,1.89757,1.89711,1.89757,13000000.0
2008-01-16 21:42:00,1.89737,1.89737,1.89503,1.89503,7000000.0
2008-01-16 21:43:00,1.89446,1.89486,1.89446,1.89486,11000000.0
2008-01-16 21:44:00,1.89473,1.8953,1.89473,1.89511,18000000.0
2008-01-16 21:45:00,1.89571,1.89588,1.89571,1.89588,7000000.0
2008-01-16 21:46:00,1.89618,1.89659,1.89618,1.89659,15000000.0
2008-01-16 21:47:00,1.8963,1.89746,1.8963,1.89746,10000000.0
2008-01-16 21:48:00,1.89731,1.89735,1.8969,1.89735,7000000.0
2008-01-16 21:49:00,1.89685,1.89719,1.89669,1.89681,8000000.0
2008-01-16 21:50:00,1.89659,1.89747,1.89659,1.89733,10000000.0
2008-01-16 21:51:00,1.89728,1.89741,1.89672,1.89741,8000000.0
2008-01-16 21:52:00,1.89761,1.89778,1.89752,1.89778,10000000.0
2008-01-16 21:53:00,1.89775,1.89793,1.89748,1.89748,8000000.0
2008-01-16 21:54:00,1.89753,1.89774,1.89753,1.89764,9000000.0
2008-01-16 21:55:00,1.89849,1.89859,1.89831,1.89842,11000000.0
2008-01-16 21:56:00,1.89797,1.8983,1.89764,1.89764,7000000.0
2008-01-16 21:57:00,1.89732,1.89776,1.89732,1.89743,13000000.0
2008-01-16 21:58:00,1.89764,1.89797,1.89764,1.89777,16000000.0
2008-01-16 21:59:00,1.89805,1.89805,1.89764,1.89772,25000000.0
2008-01-16 22:00:00,1.8986,1.90006,1.89836,1.89883,12000000.0
2008-01-16 22:01:00,1.89854,1.89861,1.89792,1.89792,19000000.0
2008-01-16 22:02:00,1.89768,1.89775,1.89756,1.89756,11000000.0
2008-01-16 22:03:00,1.8972,1.8972,1.89683,1.89719,33000000.0
2008-01-16 22:04:00,1.89667,1.89675,1.89625,1.89625,11000000.0
2008-01-16 22:05:00,1.89709,1.89774,1.89709,1.89774,16000000.0
2008-01-16 22:06:00,1.89754,1.89754,1.89648,1.89719,8000000.0
2008-01-16 22:07:00,1.89709,1.89745,1.89676,1.89677,15000000.0
2008-01-16 22:08:00,1.89655,1.89666,1.89631,1.89659,30000000.0
2008-01-16 22:09:00,1.89654,1.89661,1.89644,1.89644,13000000.0
2008-01-16 22:10:00,1.89646,1.89646,1.89557,1.89557,8000000.0
2008-01-16 22:11:00,1.89567,1.89626,1.89567,1.896,11000000.0
2008-01-16 22:12:00,1.89604,1.89657,1.896,1.89657,15000000.0
2008-01-16 22:13:00,1.89669,1.89669,1.89629,1.89646,10000000.0
2008-01-16 22:14:00,1.89669,1.89669,1.89659,1.89659,13000000.0
2008-01-16 22:15:00,1.8965,1.8965,1.89592,1.89592,9000000.0
2008-01-16 22:16:00,1.89558,1.89558,1.89521,1.89521,8000000.0
2008-01-16 22:17:00,1.89489,1.89489,1.89439,1.89439,16000000.0
2008-01-16 22:18:00,1.89413,1.89529,1.89413,1.89529,9000000.0
2008-01-16 22:19:00,1.89548,1.89573,1.89542,1.89562,9000000.0
2008-01-16 22:20:00,1.89569,1.89569,1.8947,1.8947,7000000.0
2008-01-16 22:21:00,1.89428,1.89458,1.89424,1.89458,11000000.0
2008-01-16 22:22:00,1.89482,1.89584,1.89482,1.89584,11000000.0
2008-01-16 22:23:00,1.89619,1.89638,1.89603,1.89603,15000000.0
2008-01-16 22:24:00,1.89587,1.89587,1.89512,1.89512,10000000.0
2008-01-16 22:25:00,1.89492,1.895,1.89459,1.89459,8000000.0
2008-01-16 22:26:00,1.89467,1.89487,1.89441,1.89487,10000000.0
2008-01-16 22:27:00,1.89499,1.89527,1.89499,1.89527,10000000.0
2008-01-16 22:28:00,1.89529,1.89534,1.89482,1.89482,8000000.0
2008-01-16 22:29:00,1.89468,1.89517,1.89468,1.89507,7000000.0
2008-01-16 22:30:00,1.89556,1.89573,1.89556,1.89573,11000000.0
2008-01-16 22:31:00,1.89614,1.89614,1.89589,1.8959,22000000.0
2008-01-16 22:32:00,1.89583,1.89657,1.89583,1.89657,7000000.0
2008-01-16 22:33:00,1.8962,1.89621,1.89585,1.89596,38000000.0
2008-01-16 22:34:00,1.89606,1.89623,1.89595,1.89611,47000000.0
2008-01-16 22:35:00,1.89611,1.89613,1.8958,1.8958,27000000.0
2008-01-16 22:36:00,1.89585,1.89608,1.89585,1.89592,7000000.0
2008-01-16 22:37:00,1.89602,1.89602,1.89518,1.89518,28000000.0
2008-01-16 22:38:00,1.89616,1.89683,1.89616,1.89683,15000000.0
2008-01-16 22:39:00,1.89737,1.89762,1.89737,1.89759,11000000.0
2008-01-16 22:40:00,1.89778,1.89821,1.89768,1.89821,9000000.0
2008-01-16 22:41:00,1.89779,1.89801,1.89769,1.89801,16000000.0
2008-01-16 22:42:00,1.89868,1.8995,1.89868,1.89907,9000000.0
2008-01-16 22:43:00,1.89878,1.89893,1.89847,1.89847,11000000.0
2008-01-16 22:44:00,1.89828,1.8987,1.89828,1.8987,8000000.0
2008-01-16 22:45:00,1.89869,1.89871,1.89858,1.89871,12000000.0
2008-01-16 22:46:00,1.89857,1.89875,1.8984,1.8984,9000000.0
2008-01-16 22:47:00,1.89839,1.89909,1.89839,1.89871,16000000.0
2008-01-16 22:48:00,1.8987,1.8987,1.89835,1.89842,11000000.0
2008-01-16 22:49:00,1.89861,1.8994,1.89847,1.8994,12000000.0
2008-01-16 22:50:00,1.89931,1.89998,1.8993,1.89998,16000000.0
2008-01-16 22:51:00,1.89999,1.90051,1.89999,1.90048,10000000.0
2008-01-16 22:52:00,1.90032,1.90032,1.90023,1.90023,10000000.0
2008-01-16 22:53:00,1.89913,1.8996,1.89877,1.8996,8000000.0
2008-01-16 22:54:00,1.90009,1.90009,1.89953,1.89953,7000000.0
2008-01-16 22:55:00,1.89956,1.89966,1.89917,1.89917,9000000.0
2008-01-16 22:56:00,1.89959,1.90024,1.89959,1.90024,8000000.0
2008-01-16 22:57:00,1.90075,1.90114,1.90075,1.90114,7000000.0
2008-01-16 22:58:00,1.90117,1.90117,1.90093,1.90093,7000000.0
2008-01-16 22:59:00,1.9008,1.90084,1.90054,1.90084,9000000.0
2008-01-16 23:00:00,1.90091,1.90105,1.90074,1.90078,12000000.0
2008-01-16 23:01:00,1.90027,1.90089,1.90027,1.90089,9000000.0
2008-01-16 23:02:00,1.90094,1.90119,1.90079,1.90117,7000000.0
2008-01-16 23:03:00,1.90035,1.90052,1.90035,1.90045,12000000.0
2008-01-16 23:04:00,1.90065,1.90069,1.90055,1.90064,9000000.0
2008-01-16 23:05:00,1.9007,1.90092,1.9007,1.90092,11000000.0
2008-01-16 23:06:00,1.90111,1.90118,1.90105,1.90111,8000000.0
2008-01-16 23:07:00,1.90115,1.90116,1.90106,1.90116,8000000.0
2008-01-16 23:08:00,1.90103,1.90109,1.90101,1.90109,15000000.0
2008-01-16 23:09:00,1.90101,1.90105,1.901,1.90103,7000000.0
2008-01-16 23:10:00,1.90116,1.90137,1.90101,1.90134,8000000.0
2008-01-16 23:11:00,1.90121,1.90121,1.90069,1.90069,8000000.0
2008-01-16 23:12:00,1.90068,1.90075,1.89983,1.89983,8000000.0
2008-01-16 23:13:00,1.89934,1.89937,1.89914,1.89937,7000000.0
2008-01-16 23:14:00,1.89926,1.89945,1.89882,1.89885,9000000.0
2008-01-16 23:15:00,1.8987,1.89881,1.89869,1.89879,8000000.0
2008-01-16 23:16:00,1.89868,1.89886,1.89868,1.89886,9000000.0
2008-01-16 23:17:00,1.89893,1.89958,1.89893,1.89958,11000000.0
2008-01-16 23:18:00,1.89995,1.89995,1.89969,1.8997,9000000.0
2008-01-16 23:19:00,1.8998,1.89982,1.89941,1.89963,9000000.0
2008-01-16 23:20:00,1.89941,1.89958,1.89935,1.89935,8000000.0
2008-01-16 23:21:00,1.89971,1.89981,1.89943,1.89943,7000000.0
2008-01-16 23:22:00,1.89925,1.89953,1.89925,1.89953,7000000.0
2008-01-16 23:23:00,1.89939,1.89942,1.8993,1.8994,7000000.0
2008-01-16 23:24:00,1.89933,1.89933,1.89905,1.89905,9000000.0
2008-01-16 23:25:00,1.89903,1.89911,1.89891,1.89911,10000000.0
2008-01-16 23:26:00,1.89912,1.89912,1.8989,1.8989,5000000.0
2008-01-16 23:27:00,1.89857,1.89861,1.8985,1.8986,8000000.0
2008-01-16 23:28:00,1.8984,1.89848,1.89831,1.89843,8000000.0
2008-01-16 23:29:00,1.89842,1.89856,1.89829,1.89846,25000000.0
2008-01-16 23:30:00,1.89823,1.89823,1.89809,1.89812,16000000.0
2008-01-16 23:31:00,1.89812,1.8984,1.89812,1.89813,14000000.0
2008-01-16 23:32:00,1.89782,1.89796,1.89772,1.89781,9000000.0
2008-01-16 23:33:00,1.89806,1.89806,1.89735,1.89735,8000000.0
2008-01-16 23:34:00,1.89723,1.89723,1.89703,1.89703,9000000.0
2008-01-16 23:35:00,1.89696,1.89767,1.89696,1.89756,12000000.0
2008-01-16 23:36:00,1.89741,1.89772,1.89741,1.89759,9000000.0
2008-01-16 23:37:00,1.89766,1.89796,1.89766,1.89796,8000000.0
2008-01-16 23:38:00,1.89797,1.89797,1.89758,1.89795,8000000.0
2008-01-16 23:39:00,1.89816,1.89829,1.89804,1.89814,11000000.0
2008-01-16 23:40:00,1.89807,1.89807,1.89743,1.89743,21000000.0
2008-01-16 23:41:00,1.89742,1.89743,1.8972,1.89743,8000000.0
2008-01-16 23:42:00,1.89754,1.8976,1.89741,1.89758,19000000.0
2008-01-16 23:43:00,1.89747,1.89764,1.89743,1.89764,8000000.0
2008-01-16 23:44:00,1.89779,1.89856,1.89777,1.89856,8000000.0
2008-01-16 23:45:00,1.89503,1.89503,1.8937,1.89374,7000000.0
2008-01-16 23:46:00,1.89461,1.89578,1.89461,1.89578,8000000.0
2008-01-16 23:47:00,1.89625,1.89724,1.89625,1.89724,11000000.0
2008-01-16 23:48:00,1.89749,1.89754,1.89723,1.89728,8000000.0
2008-01-16 23:49:00,1.89745,1.89781,1.89745,1.89767,9000000.0
2008-01-16 23:50:00,1.89771,1.89783,1.89756,1.89756,8000000.0
2008-01-16 23:51:00,1.89761,1.89761,1.89727,1.89744,10000000.0
2008-01-16 23:52:00,1.89683,1.89683,1.89653,1.89681,7000000.0
2008-01-16 23:53:00,1.89735,1.89764,1.89735,1.89751,10000000.0
2008-01-16 23:54:00,1.89719,1.89753,1.89664,1.89664,7000000.0
2008-01-16 23:55:00,1.89681,1.89681,1.89644,1.89668,9000000.0
2008-01-16 23:56:00,1.89733,1.89757,1.89678,1.89679,12000000.0
2008-01-16 23:57:00,1.89663,1.89704,1.89663,1.89704,25000000.0
2008-01-16 23:58:00,1.8976,1.89769,1.89753,1.89753,8000000.0
2008-01-16 23:59:00,1.89776,1.89776,1.89734,1.89742,18000000.0
2008-01-17 00:00:00,1.89684,1.89697,1.89673,1.89673,7000000.0
2008-01-17 00:01:00,1.89759,1.89791,1.89758,1.89761,8000000.0
2008-01-17 00:02:00,1.89785,1.89785,1.89749,1.89749,9000000.0
2008-01-17 00:03:00,1.89744,1.89744,1.89715,1.89715,12000000.0
2008-01-17 00:04:00,1.89725,1.89725,1.89717,1.89717,10000000.0
2008-01-17 00:05:00,1.89747,1.89747,1.89664,1.89709,9000000.0
2008-01-17 00:06:00,1.89709,1.89709,1.89682,1.89682,8000000.0
2008-01-17 00:07:00,1.89677,1.89687,1.8966,1.89683,9000000.0
2008-01-17 00:08:00,1.89716,1.89729,1.89696,1.89696,8000000.0
2008-01-17 00:09:00,1.89697,1.89745,1.89697,1.89745,9000000.0
2008-01-17 00:10:00,1.89751,1.89775,1.89751,1.89775,23000000.0
2008-01-17 00:11:00,1.89855,1.89893,1.89841,1.89845,11000000.0
2008-01-17 00:12:00,1.89861,1.8989,1.8984,1.8984,9000000.0
2008-01-17 00:13:00,1.89845,1.89887,1.89845,1.89849,8000000.0
2008-01-17 00:14:00,1.89883,1.89987,1.89883,1.89987,7000000.0
2008-01-17 00:15:00,1.89994,1.90102,1.89984,1.90102,7000000.0
2008-01-17 00:16:00,1.90097,1.90134,1.90097,1.90121,9000000.0
2008-01-17 00:17:00,1.90137,1.90175,1.90137,1.90163,7000000.0
2008-01-17 00:18:00,1.90201,1.90202,1.90188,1.90189,8000000.0
2008-01-17 00:19:00,1.90238,1.90238,1.90219,1.90227,11000000.0
2008-01-17 00:20:00,1.9026,1.90265,1.90246,1.90261,7000000.0
2008-01-17 00:21:00,1.90365,1.90411,1.90344,1.90411,8000000.0
2008-01-17 00:22:00,1.90426,1.90445,1.90426,1.90428,8000000.0
2008-01-17 00:23:00,1.9043,1.9043,1.90384,1.90415,7000000.0
2008-01-17 00:24:00,1.90447,1.90507,1.90447,1.905,8000000.0
2008-01-17 00:25:00,1.90479,1.90484,1.90472,1.90484,11000000.0
2008-01-17 00:26:00,1.90514,1.90515,1.90495,1.90506,7000000.0
2008-01-17 00:27:00,1.90459,1.9047,1.90418,1.90418,10000000.0
2008-01-17 00:28:00,1.90363,1.90375,1.903,1.903,8000000.0
2008-01-17 00:29:00,1.90295,1.90346,1.90295,1.90314,10000000.0
2008-01-17 00:30:00,1.90311,1.90371,1.90297,1.90371,7000000.0
2008-01-17 00:31:00,1.90384,1.90388,1.90369,1.90369,7000000.0
2008-01-17 00:32:00,1.90355,1.90355,1.90323,1.90341,7000000.0
2008-01-17 00:33:00,1.9036,1.90401,1.9036,1.90401,9000000.0
2008-01-17 00:34:00,1.90401,1.90415,1.90394,1.90397,23000000.0
2008-01-17 00:35:00,1.90398,1.90398,1.90358,1.90358,7000000.0
2008-01-17 00:36:00,1.90366,1.90386,1.90366,1.90386,9000000.0
2008-01-17 00:37:00,1.90251,1.90448,1.90251,1.90429,8000000.0
2008-01-17 00:38:00,1.9042,1.90465,1.90419,1.90465,7000000.0
2008-01-17 00:39:00,1.9048,1.90483,1.90468,1.90468,7000000.0
2008-01-17 00:40:00,1.90465,1.90488,1.90465,1.90477,7000000.0
2008-01-17 00:41:00,1.90484,1.90484,1.90464,1.90464,4000000.0
2008-01-17 00:42:00,1.90468,1.90468,1.90446,1.90457,8000000.0
2008-01-17 00:43:00,1.90431,1.90448,1.90431,1.90448,7000000.0
2008-01-17 00:44:00,1.90443,1.90447,1.90384,1.90421,11000000.0
2008-01-17 00:45:00,1.90426,1.90426,1.9036,1.9036,16000000.0
2008-01-17 00:46:00,1.90364,1.90364,1.90318,1.90318,10000000.0
2008-01-17 00:47:00,1.9037,1.90429,1.9037,1.90429,7000000.0
2008-01-17 00:48:00,1.9045,1.9045,1.90427,1.90431,8000000.0
2008-01-17 00:49:00,1.90428,1.90468,1.9042,1.90468,10000000.0
2008-01-17 00:50:00,1.90467,1.90473,1.9046,1.9046,10000000.0
2008-01-17 00:51:00,1.9046,1.9046,1.9044,1.90457,8000000.0
2008-01-17 00:52:00,1.90453,1.9047,1.90451,1.90451,7000000.0
2008-01-17 00:53:00,1.90463,1.90478,1.9046,1.90478,11000000.0
2008-01-17 00:54:00,1.90468,1.90468,1.90448,1.90453,10000000.0
2008-01-17 00:55:00,1.90457,1.90468,1.90446,1.90468,7000000.0
2008-01-17 00:56:00,1.90389,1.90389,1.90348,1.90373,11000000.0
2008-01-17 00:57:00,1.90369,1.90369,1.90337,1.90365,8000000.0
2008-01-17 00:58:00,1.904,1.90404,1.90396,1.90396,10000000.0
2008-01-17 00:59:00,1.90391,1.90391,1.90328,1.90328,7000000.0
2008-01-17 01:00:00,1.90286,1.90286,1.90248,1.90282,19000000.0
2008-01-17 01:01:00,1.90303,1.90303,1.90272,1.90276,12000000.0
2008-01-17 01:02:00,1.90291,1.90333,1.9029,1.9029,8000000.0
2008-01-17 01:03:00,1.90316,1.90316,1.90284,1.90313,7000000.0
2008-01-17 01:04:00,1.90322,1.9035,1.90319,1.90333,8000000.0
2008-01-17 01:05:00,1.90398,1.90425,1.90398,1.90422,7000000.0
2008-01-17 01:06:00,1.90376,1.90376,1.90334,1.90357,8000000.0
2008-01-17 01:07:00,1.90374,1.90443,1.90373,1.90443,10000000.0
2008-01-17 01:08:00,1.90456,1.90459,1.90422,1.90435,10000000.0
2008-01-17 01:09:00,1.90445,1.90459,1.90434,1.90435,8000000.0
2008-01-17 01:10:00,1.9044,1.90454,1.90428,1.90443,10000000.0
2008-01-17 01:11:00,1.90428,1.90428,1.9037,1.9037,11000000.0
2008-01-17 01:12:00,1.9035,1.9035,1.90312,1.90319,8000000.0
2008-01-17 01:13:00,1.9029,1.90313,1.9029,1.90312,8000000.0
2008-01-17 01:14:00,1.90328,1.90328,1.90256,1.90292,10000000.0
2008-01-17 01:15:00,1.90289,1.90289,1.90232,1.90232,10000000.0
2008-01-17 01:16:00,1.90176,1.90181,1.90142,1.90142,8000000.0
2008-01-17 01:17:00,1.90087,1.90087,1.90017,1.90017,11000000.0
2008-01-17 01:18:00,1.90046,1.90078,1.90046,1.90078,6000000.0
2008-01-17 01:19:00,1.90076,1.90076,1.89955,1.89955,11000000.0
2008-01-17 01:20:00,1.89924,1.89945,1.89916,1.89945,13000000.0
2008-01-17 01:21:00,1.90058,1.90108,1.90058,1.90108,7000000.0
2008-01-17 01:22:00,1.90107,1.90117,1.90107,1.90117,7000000.0
2008-01-17 01:23:00,1.90125,1.9013,1.90108,1.9013,8000000.0
2008-01-17 01:24:00,1.90121,1.90144,1.90121,1.90144,7000000.0
2008-01-17 01:25:00,1.90142,1.90147,1.9014,1.9014,9000000.0
2008-01-17 01:26:00,1.90138,1.90183,1.90138,1.90183,14000000.0
2008-01-17 01:27:00,1.90276,1.90276,1.90246,1.90255,15000000.0
2008-01-17 01:28:00,1.90214,1.90237,1.90214,1.90237,9000000.0
2008-01-17 01:29:00,1.90231,1.90231,1.90181,1.90182,10000000.0
2008-01-17 01:30:00,1.90198,1.90216,1.90198,1.90207,10000000.0
2008-01-17 01:31:00,1.9024,1.90285,1.9024,1.90285,7000000.0
2008-01-17 01:32:00,1.90306,1.90353,1.90306,1.90344,18000000.0
2008-01-17 01:33:00,1.90335,1.90345,1.90333,1.90345,20000000.0
2008-01-17 01:34:00,1.90367,1.90367,1.90347,1.90347,16000000.0
2008-01-17 01:35:00,1.90429,1.90491,1.90429,1.90484,8000000.0
2008-01-17 01:36:00,1.9048,1.90495,1.9048,1.90495,9000000.0
2008-01-17 01:37:00,1.90488,1.90511,1.90478,1.90493,7000000.0
2008-01-17 01:38:00,1.90498,1.90534,1.90498,1.90534,12000000.0
2008-01-17 01:39:00,1.90554,1.90586,1.90546,1.90546,12000000.0
2008-01-17 01:40:00,1.90571,1.90638,1.90571,1.90638,7000000.0
2008-01-17 01:41:00,1.90628,1.90628,1.90585,1.906,11000000.0
2008-01-17 01:42:00,1.90561,1.90601,1.90557,1.90599,7000000.0
2008-01-17 01:43:00,1.90606,1.90618,1.9057,1.90618,8000000.0
2008-01-17 01:44:00,1.90636,1.90641,1.90628,1.9063,7000000.0
2008-01-17 01:45:00,1.9062,1.9062,1.90604,1.90604,7000000.0
2008-01-17 01:46:00,1.90609,1.90625,1.90605,1.90625,7000000.0
2008-01-17 01:47:00,1.90624,1.90635,1.90612,1.90614,14000000.0
2008-01-17 01:48:00,1.90626,1.90647,1.90626,1.90631,7000000.0
2008-01-17 01:49:00,1.90626,1.90636,1.90623,1.90628,8000000.0
2008-01-17 01:50:00,1.90609,1.90626,1.90609,1.90626,10000000.0
2008-01-17 01:51:00,1.9064,1.90652,1.90638,1.9065,16000000.0
2008-01-17 01:52:00,1.90639,1.90639,1.90615,1.90621,13000000.0
2008-01-17 01:53:00,1.90623,1.90652,1.90623,1.90652,7000000.0
2008-01-17 01:54:00,1.90653,1.90655,1.90644,1.90651,9000000.0
2008-01-17 01:55:00,1.90649,1.90649,1.90634,1.90635,12000000.0
2008-01-17 01:56:00,1.90632,1.90635,1.90622,1.90632,17000000.0
2008-01-17 01:57:00,1.90648,1.90711,1.90648,1.90711,13000000.0
2008-01-17 01:58:00,1.9071,1.90716,1.90692,1.90692,10000000.0
2008-01-17 01:59:00,1.90677,1.90695,1.90674,1.90692,7000000.0
2008-01-17 02:00:00,1.90692,1.90692,1.90669,1.90669,7000000.0
2008-01-17 02:01:00,1.90624,1.90624,1.90552,1.90552,8000000.0
2008-01-17 02:02:00,1.90512,1.90535,1.90492,1.90519,9000000.0
2008-01-17 02:03:00,1.90525,1.90561,1.90365,1.90561,10000000.0
2008-01-17 02:04:00,1.90531,1.90531,1.90501,1.90512,9000000.0
2008-01-17 02:05:00,1.90469,1.90472,1.90427,1.90431,10000000.0
2008-01-17 02:06:00,1.90423,1.90423,1.90397,1.90421,8000000.0
2008-01-17 02:07:00,1.90415,1.90426,1.90404,1.90416,8000000.0
2008-01-17 02:08:00,1.90399,1.90415,1.90398,1.90406,10000000.0
2008-01-17 02:09:00,1.90353,1.90353,1.90328,1.9033,7000000.0
2008-01-17 02:10:00,1.90328,1.90328,1.90278,1.903,8000000.0
2008-01-17 02:11:00,1.90271,1.90271,1.90208,1.90215,8000000.0
2008-01-17 02:12:00,1.90162,1.90162,1.90088,1.901,7000000.0
2008-01-17 02:13:00,1.90122,1.90122,1.90104,1.90104,7000000.0
2008-01-17 02:14:00,1.90072,1.90072,1.90017,1.90017,7000000.0
2008-01-17 02:15:00,1.90025,1.90054,1.90025,1.90054,8000000.0
2008-01-17 02:16:00,1.90045,1.90047,1.90034,1.90035,9000000.0
2008-01-17 02:17:00,1.90037,1.90148,1.90037,1.90148,9000000.0
2008-01-17 02:18:00,1.90124,1.90155,1.90098,1.90155,11000000.0
2008-01-17 02:19:00,1.90171,1.90324,1.90158,1.90324,11000000.0
2008-01-17 02:20:00,1.90345,1.90365,1.90345,1.90365,9000000.0
2008-01-17 02:21:00,1.90402,1.90437,1.90402,1.90437,7000000.0
2008-01-17 02:22:00,1.90463,1.90489,1.90451,1.90489,8000000.0
2008-01-17 02:23:00,1.90494,1.90494,1.90438,1.90438,10000000.0
2008-01-17 02:24:00,1.90465,1.90465,1.90431,1.90438,8000000.0
2008-01-17 02:25:00,1.90473,1.90516,1.90473,1.90495,11000000.0
2008-01-17 02:26:00,1.90539,1.90546,1.90444,1.90444,7000000.0
2008-01-17 02:27:00,1.90472,1.90671,1.90472,1.90671,9000000.0
2008-01-17 02:28:00,1.90762,1.90821,1.90762,1.90821,7000000.0
2008-01-17 02:29:00,1.90815,1.90815,1.90762,1.90762,7000000.0
2008-01-17 02:30:00,1.90731,1.9078,1.90599,1.90766,10000000.0
2008-01-17 02:31:00,1.9068,1.9077,1.9068,1.90727,8000000.0
2008-01-17 02:32:00,1.90755,1.90766,1.90755,1.90766,7000000.0
2008-01-17 02:33:00,1.90746,1.90747,1.90646,1.90646,8000000.0
2008-01-17 02:34:00,1.90625,1.90625,1.90538,1.90543,7000000.0
2008-01-17 02:35:00,1.90525,1.90531,1.905,1.90531,11000000.0
2008-01-17 02:36:00,1.90559,1.90559,1.90523,1.90527,7000000.0
2008-01-17 02:37:00,1.90535,1.90582,1.90535,1.90582,7000000.0
2008-01-17 02:38:00,1.90589,1.90637,1.90589,1.90637,5000000.0
2008-01-17 02:39:00,1.90686,1.90782,1.90686,1.90782,8000000.0
2008-01-17 02:40:00,1.90808,1.90834,1.90795,1.90834,7000000.0
2008-01-17 02:41:00,1.90811,1.90811,1.90775,1.90791,8000000.0
2008-01-17 02:42:00,1.90796,1.90796,1.90785,1.90787,7000000.0
2008-01-17 02:43:00,1.90784,1.90784,1.90756,1.90756,9000000.0
2008-01-17 02:44:00,1.90721,1.90846,1.90708,1.90846,7000000.0
2008-01-17 02:45:00,1.90865,1.90877,1.90767,1.90767,8000000.0
2008-01-17 02:46:00,1.90733,1.90855,1.90733,1.90855,7000000.0
2008-01-17 02:47:00,1.90851,1.90891,1.90812,1.90812,11000000.0
2008-01-17 02:48:00,1.90763,1.90782,1.90761,1.90778,11000000.0
2008-01-17 02:49:00,1.90765,1.90771,1.90719,1.90763,11000000.0
2008-01-17 02:50:00,1.90732,1.90738,1.90708,1.90732,7000000.0
2008-01-17 02:51:00,1.90727,1.90738,1.90712,1.90738,8000000.0
2008-01-17 02:52:00,1.90771,1.90771,1.90715,1.90715,7000000.0
2008-01-17 02:53:00,1.90724,1.90749,1.90724,1.90749,8000000.0
2008-01-17 02:54:00,1.90745,1.90797,1.90745,1.90787,7000000.0
2008-01-17 02:55:00,1.90783,1.90857,1.90783,1.90831,8000000.0
2008-01-17 02:56:00,1.90842,1.90842,1.90794,1.90813,10000000.0
2008-01-17 02:57:00,1.90802,1.90802,1.90775,1.90781,8000000.0
2008-01-17 02:58:00,1.90828,1.90895,1.90828,1.90895,7000000.0
2008-01-17 02:59:00,1.90922,1.90948,1.90922,1.90934,9000000.0
2008-01-17 03:00:00,1.90915,1.90951,1.90915,1.90945,7000000.0
2008-01-17 03:01:00,1.9097,1.90977,1.9094,1.9094,8000000.0
2008-01-17 03:02:00,1.90909,1.90979,1.90909,1.90975,8000000.0
2008-01-17 03:03:00,1.90995,1.91048,1.90995,1.91048,7000000.0
2008-01-17 03:04:00,1.91082,1.91116,1.91082,1.91098,7000000.0
2008-01-17 03:05:00,1.91075,1.9108,1.91015,1.9104,8000000.0
2008-01-17 03:06:00,1.91034,1.91062,1.91024,1.9106,10000000.0
2008-01-17 03:07:00,1.91093,1.9114,1.91093,1.91113,8000000.0
2008-01-17 03:08:00,1.9103,1.91042,1.91027,1.91033,7000000.0
2008-01-17 03:09:00,1.90979,1.90988,1.90966,1.90988,8000000.0
2008-01-17 03:10:00,1.91013,1.91013,1.90967,1.9097,10000000.0
2008-01-17 03:11:00,1.90952,1.90981,1.90951,1.90981,10000000.0
2008-01-17 03:12:00,1.90978,1.9098,1.9095,1.9098,7000000.0
2008-01-17 03:13:00,1.90977,1.91019,1.90977,1.9101,11000000.0
2008-01-17 03:14:00,1.90993,1.90993,1.90942,1.90942,8000000.0
2008-01-17 03:15:00,1.90976,1.90982,1.90966,1.90972,7000000.0
2008-01-17 03:16:00,1.90955,1.90972,1.90899,1.90899,8000000.0
2008-01-17 03:17:00,1.90973,1.90993,1.90929,1.90976,11000000.0
2008-01-17 03:18:00,1.90946,1.90946,1.90877,1.90877,10000000.0
2008-01-17 03:19:00,1.90868,1.90922,1.90868,1.90915,7000000.0
2008-01-17 03:20:00,1.90916,1.9092,1.90859,1.9092,10000000.0
2008-01-17 03:21:00,1.90964,1.90966,1.9092,1.90931,7000000.0
2008-01-17 03:22:00,1.9093,1.9093,1.90917,1.90924,8000000.0
2008-01-17 03:23:00,1.90949,1.90965,1.90944,1.90947,7000000.0
2008-01-17 03:24:00,1.90929,1.90937,1.90925,1.90934,10000000.0
2008-01-17 03:25:00,1.90921,1.90921,1.90888,1.90893,8000000.0
2008-01-17 03:26:00,1.90879,1.90916,1.90879,1.90915,7000000.0
2008-01-17 03:27:00,1.90951,1.90965,1.9092,1.90965,8000000.0
2008-01-17 03:28:00,1.90958,1.90958,1.90893,1.90909,8000000.0
2008-01-17 03:29:00,1.90887,1.90887,1.90833,1.90833,11000000.0
2008-01-17 03:30:00,1.90819,1.90828,1.90758,1.90758,8000000.0
2008-01-17 03:31:00,1.90756,1.90795,1.90755,1.90795,9000000.0
2008-01-17 03:32:00,1.90804,1.90804,1.90768,1.90768,6000000.0
2008-01-17 03:33:00,1.90726,1.90731,1.90697,1.90702,7000000.0
2008-01-17 03:34:00,1.90695,1.90746,1.90695,1.90736,9000000.0
2008-01-17 03:35:00,1.90733,1.90761,1.90733,1.90761,10000000.0
2008-01-17 03:36:00,1.90737,1.90737,1.90675,1.90675,7000000.0
2008-01-17 03:37:00,1.90659,1.9066,1.90645,1.90645,9000000.0
2008-01-17 03:38:00,1.90614,1.90652,1.90614,1.90647,7000000.0
2008-01-17 03:39:00,1.90648,1.90667,1.90639,1.90639,8000000.0
2008-01-17 03:40:00,1.90653,1.90722,1.90638,1.90722,11000000.0
2008-01-17 03:41:00,1.90771,1.90805,1.90735,1.90805,10000000.0
2008-01-17 03:42:00,1.90804,1.90816,1.90789,1.90812,9000000.0
2008-01-17 03:43:00,1.90826,1.90826,1.90807,1.90808,7000000.0
2008-01-17 03:44:00,1.90844,1.90866,1.90844,1.90866,6000000.0
2008-01-17 03:45:00,1.90846,1.90901,1.90827,1.90901,8000000.0
2008-01-17 03:46:00,1.90863,1.90879,1.90844,1.90872,8000000.0
2008-01-17 03:47:00,1.90859,1.90859,1.90824,1.90824,7000000.0
2008-01-17 03:48:00,1.90855,1.90855,1.90832,1.90832,11000000.0
2008-01-17 03:49:00,1.90818,1.9083,1.90801,1.9083,8000000.0
2008-01-17 03:50:00,1.90819,1.90821,1.90802,1.90818,7000000.0
2008-01-17 03:51:00,1.90813,1.90813,1.90782,1.90805,9000000.0
2008-01-17 03:52:00,1.90825,1.90867,1.90825,1.90867,8000000.0
2008-01-17 03:53:00,1.90855,1.90855,1.90808,1.90808,10000000.0
2008-01-17 03:54:00,1.90871,1.90896,1.90865,1.90865,11000000.0
2008-01-17 03:55:00,1.9083,1.9083,1.90803,1.90821,7000000.0
2008-01-17 03:56:00,1.90813,1.90873,1.90813,1.90873,10000000.0
2008-01-17 03:57:00,1.90857,1.90877,1.90847,1.90847,8000000.0
2008-01-17 03:58:00,1.90854,1.90911,1.90849,1.90911,8000000.0
2008-01-17 03:59:00,1.9089,1.90898,1.90877,1.90878,7000000.0
2008-01-17 04:00:00,1.90858,1.90858,1.90809,1.90843,10000000.0
2008-01-17 04:01:00,1.90825,1.90825,1.90795,1.90808,7000000.0
2008-01-17 04:02:00,1.90806,1.9085,1.90801,1.9085,8000000.0
2008-01-17 04:03:00,1.90825,1.90825,1.90745,1.90745,8000000.0
2008-01-17 04:04:00,1.90755,1.90761,1.90691,1.90691,8000000.0
2008-01-17 04:05:00,1.90703,1.90757,1.90545,1.90545,9000000.0
2008-01-17 04:06:00,1.90682,1.90684,1.90662,1.90669,8000000.0
2008-01-17 04:07:00,1.90663,1.90729,1.90663,1.90685,11000000.0
2008-01-17 04:08:00,1.90705,1.90723,1.90692,1.90707,7000000.0
2008-01-17 04:09:00,1.90755,1.90767,1.90755,1.90756,8000000.0
2008-01-17 04:10:00,1.90806,1.9082,1.90801,1.9082,10000000.0
2008-01-17 04:11:00,1.90766,1.90796,1.90766,1.90788,7000000.0
2008-01-17 04:12:00,1.9078,1.90783,1.9072,1.90731,8000000.0
2008-01-17 04:13:00,1.90717,1.90732,1.90714,1.90714,8000000.0
2008-01-17 04:14:00,1.90711,1.90711,1.90689,1.90695,7000000.0
2008-01-17 04:15:00,1.90711,1.90711,1.90669,1.90669,7000000.0
2008-01-17 04:16:00,1.90704,1.90712,1.90669,1.90669,7000000.0
2008-01-17 04:17:00,1.90684,1.90684,1.90667,1.90667,2000000.0
2008-01-17 04:18:00,1.90655,1.90662,1.90648,1.90652,6000000.0
2008-01-17 04:19:00,1.90642,1.90671,1.90631,1.90671,7000000.0
2008-01-17 04:20:00,1.90664,1.90674,1.90645,1.90657,10000000.0
2008-01-17 04:21:00,1.9065,1.90672,1.90644,1.90644,8000000.0
2008-01-17 04:22:00,1.90678,1.90678,1.90651,1.90667,9000000.0
2008-01-17 04:23:00,1.90655,1.90665,1.90648,1.90651,7000000.0
2008-01-17 04:24:00,1.90655,1.90688,1.90655,1.90688,9000000.0
2008-01-17 04:25:00,1.90674,1.90719,1.90674,1.90683,11000000.0
2008-01-17 04:26:00,1.90706,1.90731,1.90706,1.90712,7000000.0
2008-01-17 04:27:00,1.90682,1.90682,1.90637,1.90641,8000000.0
2008-01-17 04:28:00,1.90664,1.90669,1.90644,1.90669,7000000.0
2008-01-17 04:29:00,1.90671,1.90704,1.90671,1.9068,8000000.0
2008-01-17 04:30:00,1.90618,1.90638,1.906,1.90609,9000000.0
2008-01-17 04:31:00,1.90594,1.90691,1.90594,1.90691,10000000.0
2008-01-17 04:32:00,1.90702,1.90702,1.90661,1.90676,9000000.0
2008-01-17 04:33:00,1.90652,1.90703,1.9063,1.9063,8000000.0
2008-01-17 04:34:00,1.9058,1.90587,1.90563,1.90563,7000000.0
2008-01-17 04:35:00,1.90556,1.9056,1.90539,1.90539,7000000.0
2008-01-17 04:36:00,1.90542,1.90542,1.905,1.905,8000000.0
2008-01-17 04:37:00,1.90466,1.90466,1.90447,1.9046,11000000.0
2008-01-17 04:38:00,1.90477,1.90509,1.90475,1.90507,9000000.0
2008-01-17 04:39:00,1.90525,1.90525,1.90494,1.90494,9000000.0
2008-01-17 04:40:00,1.90485,1.90485,1.90449,1.90449,7000000.0
2008-01-17 04:41:00,1.90454,1.90454,1.90425,1.90444,8000000.0
2008-01-17 04:42:00,1.90436,1.90436,1.90415,1.90426,7000000.0
2008-01-17 04:43:00,1.90426,1.90446,1.90376,1.90392,11000000.0
2008-01-17 04:44:00,1.90375,1.90375,1.9035,1.90354,9000000.0
2008-01-17 04:45:00,1.90404,1.90458,1.90404,1.90457,11000000.0
2008-01-17 04:46:00,1.90437,1.90437,1.90397,1.90397,7000000.0
2008-01-17 04:47:00,1.90383,1.90383,1.90368,1.90374,7000000.0
2008-01-17 04:48:00,1.90398,1.90401,1.90363,1.90363,7000000.0
2008-01-17 04:49:00,1.90393,1.90402,1.90366,1.90376,11000000.0
2008-01-17 04:50:00,1.90355,1.90359,1.90336,1.90342,9000000.0
2008-01-17 04:51:00,1.9034,1.90348,1.90322,1.90322,7000000.0
2008-01-17 04:52:00,1.90332,1.90365,1.90332,1.90355,10000000.0
2008-01-17 04:53:00,1.90339,1.90353,1.90321,1.90321,9000000.0
2008-01-17 04:54:00,1.90336,1.90336,1.90307,1.90307,8000000.0
2008-01-17 04:55:00,1.90305,1.90328,1.903,1.90328,8000000.0
2008-01-17 04:56:00,1.90313,1.90313,1.90295,1.90295,7000000.0
2008-01-17 04:57:00,1.90275,1.90289,1.90266,1.90266,8000000.0
2008-01-17 04:58:00,1.903,1.9033,1.903,1.90311,8000000.0
2008-01-17 04:59:00,1.90343,1.90343,1.90322,1.90327,8000000.0
2008-01-17 05:00:00,1.90292,1.90341,1.90292,1.90338,7000000.0
2008-01-17 05:01:00,1.90363,1.90372,1.90355,1.90355,7000000.0
2008-01-17 05:02:00,1.90363,1.90363,1.90341,1.9036,7000000.0
2008-01-17 05:03:00,1.90343,1.90411,1.90343,1.90411,7000000.0
2008-01-17 05:04:00,1.90412,1.90428,1.90371,1.90371,7000000.0
2008-01-17 05:05:00,1.90318,1.90382,1.90318,1.90382,8000000.0
2008-01-17 05:06:00,1.90443,1.90475,1.90443,1.90454,7000000.0
2008-01-17 05:07:00,1.90401,1.90401,1.90331,1.90387,8000000.0
2008-01-17 05:08:00,1.90372,1.90372,1.90319,1.90319,10000000.0
2008-01-17 05:09:00,1.90373,1.90432,1.90367,1.90432,7000000.0
2008-01-17 05:10:00,1.90415,1.90416,1.90361,1.90361,7000000.0
2008-01-17 05:11:00,1.90334,1.90334,1.90231,1.90231,8000000.0
2008-01-17 05:12:00,1.90238,1.90263,1.90238,1.90263,11000000.0
2008-01-17 05:13:00,1.90271,1.90277,1.90252,1.90256,8000000.0
2008-01-17 05:14:00,1.90238,1.90252,1.90211,1.90252,7000000.0
2008-01-17 05:15:00,1.90237,1.90246,1.90223,1.90232,11000000.0
2008-01-17 05:16:00,1.90234,1.90253,1.90234,1.90235,7000000.0
2008-01-17 05:17:00,1.90232,1.90235,1.90218,1.90218,8000000.0
2008-01-17 05:18:00,1.9018,1.90241,1.9018,1.90241,8000000.0
2008-01-17 05:19:00,1.90225,1.90276,1.90195,1.90276,7000000.0
2008-01-17 05:20:00,1.90351,1.9038,1.90351,1.9038,10000000.0
2008-01-17 05:21:00,1.9038,1.90384,1.90364,1.90364,8000000.0
2008-01-17 05:22:00,1.90326,1.90346,1.90317,1.90317,7000000.0
2008-01-17 05:23:00,1.9035,1.90358,1.90349,1.90351,10000000.0
2008-01-17 05:24:00,1.9032,1.90335,1.90305,1.90333,8000000.0
2008-01-17 05:25:00,1.90292,1.90314,1.90292,1.90302,7000000.0
2008-01-17 05:26:00,1.90318,1.90349,1.90318,1.90349,7000000.0
2008-01-17 05:27:00,1.90343,1.90353,1.9029,1.90297,8000000.0
2008-01-17 05:28:00,1.9032,1.9032,1.90287,1.90297,9000000.0
2008-01-17 05:29:00,1.9032,1.90346,1.9032,1.90345,7000000.0
2008-01-17 05:30:00,1.90363,1.90365,1.90343,1.90343,10000000.0
2008-01-17 05:31:00,1.90402,1.90454,1.90357,1.90454,8000000.0
2008-01-17 05:32:00,1.90555,1.90585,1.90555,1.90569,8000000.0
2008-01-17 05:33:00,1.9057,1.9057,1.9054,1.9054,9000000.0
2008-01-17 05:34:00,1.90544,1.90571,1.90498,1.9052,8000000.0
2008-01-17 05:35:00,1.90534,1.90534,1.90486,1.90486,7000000.0
2008-01-17 05:36:00,1.90522,1.90522,1.90498,1.90505,9000000.0
2008-01-17 05:37:00,1.90496,1.90499,1.90487,1.90499,7000000.0
2008-01-17 05:38:00,1.90483,1.90483,1.90456,1.90482,9000000.0
2008-01-17 05:39:00,1.90542,1.90542,1.9053,1.9053,7000000.0
2008-01-17 05:40:00,1.90521,1.90523,1.90511,1.90522,7000000.0
2008-01-17 05:41:00,1.9051,1.9051,1.90477,1.90477,8000000.0
2008-01-17 05:42:00,1.90446,1.9052,1.90428,1.9052,7000000.0
2008-01-17 05:43:00,1.90514,1.90514,1.90477,1.90485,9000000.0
2008-01-17 05:44:00,1.90499,1.90508,1.90462,1.90508,8000000.0
2008-01-17 05:45:00,1.90516,1.90519,1.90474,1.90489,11000000.0
2008-01-17 05:46:00,1.90441,1.90491,1.90429,1.90491,7000000.0
2008-01-17 05:47:00,1.90502,1.9051,1.90488,1.90488,8000000.0
2008-01-17 05:48:00,1.90471,1.90477,1.90461,1.90461,7000000.0
2008-01-17 05:49:00,1.90449,1.90517,1.90449,1.9051,8000000.0
2008-01-17 05:50:00,1.90533,1.90561,1.90518,1.90561,9000000.0
2008-01-17 05:51:00,1.90502,1.90545,1.90501,1.90545,8000000.0
2008-01-17 05:52:00,1.90533,1.90576,1.90533,1.90576,8000000.0
2008-01-17 05:53:00,1.90584,1.906,1.90572,1.906,7000000.0
2008-01-17 05:54:00,1.9061,1.90617,1.90609,1.90612,10000000.0
2008-01-17 05:55:00,1.90603,1.90626,1.90603,1.90622,8000000.0
2008-01-17 05:56:00,1.90583,1.90591,1.90559,1.90566,7000000.0
2008-01-17 05:57:00,1.90524,1.90568,1.90524,1.90561,8000000.0
2008-01-17 05:58:00,1.90559,1.90601,1.9055,1.90601,9000000.0
2008-01-17 05:59:00,1.90592,1.90597,1.90564,1.90568,10000000.0
2008-01-17 06:00:00,1.90552,1.90576,1.90552,1.9057,8000000.0
2008-01-17 06:01:00,1.9056,1.90586,1.9056,1.90574,7000000.0
2008-01-17 06:02:00,1.90611,1.90636,1.90611,1.90616,7000000.0
2008-01-17 06:03:00,1.9064,1.9064,1.9061,1.9061,8000000.0
2008-01-17 06:04:00,1.90631,1.90631,1.90596,1.90603,7000000.0
2008-01-17 06:05:00,1.90602,1.90602,1.90574,1.90595,7000000.0
2008-01-17 06:06:00,1.90589,1.90604,1.90569,1.90576,7000000.0
2008-01-17 06:07:00,1.90603,1.9061,1.90588,1.9061,7000000.0
2008-01-17 06:08:00,1.90598,1.90598,1.90571,1.90586,7000000.0
2008-01-17 06:09:00,1.9059,1.90641,1.9059,1.90641,8000000.0
2008-01-17 06:10:00,1.90657,1.90682,1.90623,1.90623,8000000.0
2008-01-17 06:11:00,1.90541,1.9062,1.90541,1.90588,8000000.0
2008-01-17 06:12:00,1.90645,1.90661,1.90632,1.90632,8000000.0
2008-01-17 06:13:00,1.9063,1.9063,1.90572,1.90576,8000000.0
2008-01-17 06:14:00,1.9058,1.90601,1.90563,1.90577,10000000.0
2008-01-17 06:15:00,1.90561,1.90561,1.90532,1.90535,8000000.0
2008-01-17 06:16:00,1.9055,1.90558,1.90545,1.9055,9000000.0
2008-01-17 06:17:00,1.90575,1.90575,1.90551,1.90554,7000000.0
2008-01-17 06:18:00,1.90547,1.90583,1.90535,1.90583,9000000.0
2008-01-17 06:19:00,1.90568,1.90572,1.90541,1.90541,7000000.0
2008-01-17 06:20:00,1.90593,1.90623,1.90593,1.90609,9000000.0
2008-01-17 06:21:00,1.90596,1.90596,1.90577,1.90593,8000000.0
2008-01-17 06:22:00,1.90558,1.90558,1.90512,1.90527,8000000.0
2008-01-17 06:23:00,1.90553,1.90554,1.90521,1.90538,8000000.0
2008-01-17 06:24:00,1.90513,1.90571,1.90513,1.90571,11000000.0
2008-01-17 06:25:00,1.9055,1.9055,1.90523,1.90526,11000000.0
2008-01-17 06:26:00,1.90514,1.90514,1.90444,1.9046,11000000.0
2008-01-17 06:27:00,1.90396,1.90419,1.90396,1.90419,7000000.0
2008-01-17 06:28:00,1.90435,1.90437,1.90422,1.90433,8000000.0
2008-01-17 06:29:00,1.90445,1.90495,1.90445,1.90485,8000000.0
2008-01-17 06:30:00,1.90473,1.90473,1.90449,1.90449,8000000.0
2008-01-17 06:31:00,1.90494,1.90512,1.90484,1.90496,7000000.0
2008-01-17 06:32:00,1.90489,1.90526,1.90489,1.90526,7000000.0
2008-01-17 06:33:00,1.90553,1.90567,1.90548,1.90548,7000000.0
2008-01-17 06:34:00,1.90535,1.90535,1.90529,1.90529,7000000.0
2008-01-17 06:35:00,1.90526,1.90526,1.90506,1.90513,11000000.0
2008-01-17 06:36:00,1.90486,1.90486,1.90443,1.90484,7000000.0
2008-01-17 06:37:00,1.90455,1.90455,1.90407,1.90407,10000000.0
2008-01-17 06:38:00,1.90394,1.90397,1.90376,1.90376,10000000.0
2008-01-17 06:39:00,1.90344,1.90396,1.90344,1.90396,11000000.0
2008-01-17 06:40:00,1.90415,1.90421,1.90388,1.90389,9000000.0
2008-01-17 06:41:00,1.90397,1.90397,1.90369,1.90369,7000000.0
2008-01-17 06:42:00,1.90401,1.90405,1.90359,1.90405,11000000.0
2008-01-17 06:43:00,1.90397,1.90398,1.9033,1.9033,7000000.0
2008-01-17 06:44:00,1.90295,1.90295,1.90271,1.90276,8000000.0
2008-01-17 06:45:00,1.903,1.903,1.90274,1.90292,8000000.0
2008-01-17 06:46:00,1.9029,1.9029,1.90262,1.90279,10000000.0
2008-01-17 06:47:00,1.90283,1.903,1.90281,1.90281,8000000.0
2008-01-17 06:48:00,1.90269,1.90272,1.90241,1.90241,7000000.0
2008-01-17 06:49:00,1.90237,1.90272,1.90237,1.90272,8000000.0
2008-01-17 06:50:00,1.90273,1.9031,1.90273,1.90308,10000000.0
2008-01-17 06:51:00,1.90311,1.9034,1.90311,1.90329,10000000.0
2008-01-17 06:52:00,1.90339,1.90353,1.90331,1.90353,8000000.0
2008-01-17 06:53:00,1.90346,1.90346,1.90302,1.90302,8000000.0
2008-01-17 06:54:00,1.90314,1.90345,1.90314,1.9034,7000000.0
2008-01-17 06:55:00,1.90354,1.90354,1.90315,1.9032,7000000.0
2008-01-17 06:56:00,1.90321,1.90339,1.90315,1.90315,8000000.0
2008-01-17 06:57:00,1.90313,1.90313,1.90276,1.90276,7000000.0
2008-01-17 06:58:00,1.9029,1.90298,1.90274,1.90292,7000000.0
2008-01-17 06:59:00,1.90271,1.90321,1.90271,1.90321,7000000.0
2008-01-17 07:00:00,1.90361,1.90374,1.90361,1.9037,7000000.0
2008-01-17 07:01:00,1.90364,1.90384,1.90341,1.90384,7000000.0
2008-01-17 07:02:00,1.90392,1.90414,1.90377,1.90379,9000000.0
2008-01-17 07:03:00,1.90387,1.90388,1.90372,1.90382,7000000.0
2008-01-17 07:04:00,1.90412,1.90445,1.90412,1.90445,8000000.0
2008-01-17 07:05:00,1.90433,1.90493,1.90433,1.90493,11000000.0
2008-01-17 07:06:00,1.90482,1.90592,1.90482,1.90592,11000000.0
2008-01-17 07:07:00,1.90662,1.90705,1.90662,1.90705,11000000.0
2008-01-17 07:08:00,1.907,1.90705,1.9066,1.9066,9000000.0
2008-01-17 07:09:00,1.90639,1.90639,1.90573,1.90574,8000000.0
2008-01-17 07:10:00,1.9055,1.90571,1.9055,1.90571,7000000.0
2008-01-17 07:11:00,1.90585,1.90616,1.90563,1.90616,10000000.0
2008-01-17 07:12:00,1.90614,1.90614,1.90588,1.90596,7000000.0
2008-01-17 07:13:00,1.90597,1.90646,1.90577,1.90646,8000000.0
2008-01-17 07:14:00,1.90649,1.90649,1.90615,1.90615,7000000.0
2008-01-17 07:15:00,1.90581,1.90594,1.90573,1.90584,10000000.0
2008-01-17 07:16:00,1.90532,1.90536,1.90512,1.90514,8000000.0
2008-01-17 07:17:00,1.90492,1.90535,1.90492,1.90518,11000000.0
2008-01-17 07:18:00,1.90497,1.90569,1.90488,1.90569,8000000.0
2008-01-17 07:19:00,1.90581,1.90581,1.90555,1.90555,8000000.0
2008-01-17 07:20:00,1.90535,1.90535,1.90498,1.90515,9000000.0
2008-01-17 07:21:00,1.90501,1.90507,1.90449,1.90449,10000000.0
2008-01-17 07:22:00,1.90436,1.90436,1.90412,1.90417,11000000.0
2008-01-17 07:23:00,1.90425,1.90451,1.90416,1.9043,7000000.0
2008-01-17 07:24:00,1.90414,1.90414,1.90364,1.90364,9000000.0
2008-01-17 07:25:00,1.9034,1.9034,1.90315,1.90321,8000000.0
2008-01-17 07:26:00,1.90345,1.90345,1.90296,1.90299,7000000.0
2008-01-17 07:27:00,1.90273,1.90278,1.90256,1.90278,7000000.0
2008-01-17 07:28:00,1.90295,1.90296,1.90282,1.90286,7000000.0
2008-01-17 07:29:00,1.90227,1.90242,1.90216,1.90216,8000000.0
2008-01-17 07:30:00,1.90167,1.90177,1.90141,1.90141,8000000.0
2008-01-17 07:31:00,1.9016,1.90228,1.90159,1.90228,7000000.0
2008-01-17 07:32:00,1.90273,1.90281,1.90125,1.90128,9000000.0
2008-01-17 07:33:00,1.90173,1.90213,1.90173,1.90192,8000000.0
2008-01-17 07:34:00,1.9016,1.90187,1.90152,1.9018,11000000.0
2008-01-17 07:35:00,1.90173,1.90195,1.90149,1.90149,8000000.0
2008-01-17 07:36:00,1.90127,1.90143,1.90126,1.90129,7000000.0
2008-01-17 07:37:00,1.90133,1.90164,1.90133,1.90153,7000000.0
2008-01-17 07:38:00,1.90106,1.90106,1.90045,1.90045,11000000.0
2008-01-17 07:39:00,1.90039,1.90046,1.90037,1.90042,7000000.0
2008-01-17 07:40:00,1.90077,1.9008,1.90055,1.90064,8000000.0
2008-01-17 07:41:00,1.9005,1.90062,1.90025,1.90028,9000000.0
2008-01-17 07:42:00,1.90052,1.90065,1.90045,1.90057,11000000.0
2008-01-17 07:43:00,1.9009,1.9009,1.90003,1.90004,7000000.0
2008-01-17 07:44:00,1.9005,1.90081,1.9004,1.90054,7000000.0
2008-01-17 07:45:00,1.90078,1.90082,1.90051,1.90051,7000000.0
2008-01-17 07:46:00,1.90026,1.90042,1.90022,1.90042,10000000.0
2008-01-17 07:47:00,1.90094,1.90094,1.90042,1.90042,7000000.0
2008-01-17 07:48:00,1.90041,1.90094,1.90034,1.90049,8000000.0
2008-01-17 07:49:00,1.90051,1.90104,1.90047,1.90104,8000000.0
2008-01-17 07:50:00,1.90138,1.9017,1.90138,1.90155,7000000.0
2008-01-17 07:51:00,1.90218,1.90232,1.90194,1.90194,8000000.0
2008-01-17 07:52:00,1.90224,1.90241,1.9022,1.9022,10000000.0
2008-01-17 07:53:00,1.90145,1.90155,1.90107,1.90144,11000000.0
2008-01-17 07:54:00,1.9013,1.90149,1.90101,1.90144,9000000.0
2008-01-17 07:55:00,1.90202,1.90228,1.90202,1.90207,9000000.0
2008-01-17 07:56:00,1.90238,1.90246,1.90226,1.90244,9000000.0
2008-01-17 07:57:00,1.90232,1.90232,1.90181,1.90181,7000000.0
2008-01-17 07:58:00,1.90178,1.90194,1.90143,1.90194,7000000.0
2008-01-17 07:59:00,1.90192,1.90208,1.90159,1.90208,7000000.0
2008-01-17 08:00:00,1.90195,1.90211,1.90175,1.90175,8000000.0
2008-01-17 08:01:00,1.90182,1.90225,1.90178,1.90193,10000000.0
2008-01-17 08:02:00,1.902,1.90247,1.902,1.90247,7000000.0
2008-01-17 08:03:00,1.90211,1.90212,1.9018,1.90201,8000000.0
2008-01-17 08:04:00,1.90187,1.90189,1.90102,1.90102,8000000.0
2008-01-17 08:05:00,1.90119,1.90171,1.90108,1.90168,8000000.0
2008-01-17 08:06:00,1.90153,1.90153,1.90134,1.90148,7000000.0
2008-01-17 08:07:00,1.90187,1.90187,1.90147,1.90163,7000000.0
2008-01-17 08:08:00,1.90171,1.90171,1.90142,1.90142,7000000.0
2008-01-17 08:09:00,1.90143,1.90152,1.90139,1.90152,7000000.0
2008-01-17 08:10:00,1.90184,1.90184,1.90159,1.90162,7000000.0
2008-01-17 08:11:00,1.90168,1.90168,1.90139,1.90139,8000000.0
2008-01-17 08:12:00,1.90113,1.90127,1.90085,1.90091,9000000.0
2008-01-17 08:13:00,1.90029,1.90049,1.90029,1.90049,7000000.0
2008-01-17 08:14:00,1.90044,1.90053,1.90033,1.90049,9000000.0
2008-01-17 08:15:00,1.9008,1.90141,1.9008,1.9014,8000000.0
2008-01-17 08:16:00,1.90139,1.90139,1.90106,1.90138,11000000.0
2008-01-17 08:17:00,1.90131,1.90226,1.90131,1.90226,7000000.0
2008-01-17 08:18:00,1.90204,1.90204,1.90183,1.902,9000000.0
2008-01-17 08:19:00,1.90157,1.90193,1.90157,1.90186,7000000.0
2008-01-17 08:20:00,1.90169,1.90203,1.90165,1.90203,8000000.0
2008-01-17 08:21:00,1.90186,1.90186,1.90139,1.90139,8000000.0
2008-01-17 08:22:00,1.90125,1.90143,1.90113,1.90143,8000000.0
2008-01-17 08:23:00,1.90163,1.90174,1.90157,1.90166,7000000.0
2008-01-17 08:24:00,1.90189,1.90226,1.90189,1.90226,7000000.0
2008-01-17 08:25:00,1.90207,1.90224,1.90206,1.90206,8000000.0
2008-01-17 08:26:00,1.90191,1.90191,1.90156,1.90156,7000000.0
2008-01-17 08:27:00,1.90159,1.90161,1.90139,1.90147,10000000.0
2008-01-17 08:28:00,1.90171,1.90171,1.90126,1.90131,7000000.0
2008-01-17 08:29:00,1.90143,1.90143,1.90128,1.90138,10000000.0
2008-01-17 08:30:00,1.90153,1.90153,1.90138,1.90138,7000000.0
2008-01-17 08:31:00,1.90115,1.90148,1.90115,1.90148,10000000.0
2008-01-17 08:32:00,1.90152,1.90175,1.90143,1.90175,8000000.0
2008-01-17 08:33:00,1.90173,1.90173,1.9015,1.90162,7000000.0
2008-01-17 08:34:00,1.90186,1.90207,1.90127,1.90127,9000000.0
2008-01-17 08:35:00,1.90138,1.90149,1.90123,1.90123,9000000.0
2008-01-17 08:36:00,1.90116,1.90139,1.90097,1.90115,8000000.0
2008-01-17 08:37:00,1.90114,1.90132,1.90105,1.90128,9000000.0
2008-01-17 08:38:00,1.90099,1.90124,1.90099,1.90124,10000000.0
2008-01-17 08:39:00,1.9012,1.90152,1.90119,1.90149,11000000.0
2008-01-17 08:40:00,1.90136,1.90149,1.90121,1.90149,8000000.0
2008-01-17 08:41:00,1.90183,1.90219,1.90183,1.90217,11000000.0
2008-01-17 08:42:00,1.90174,1.90204,1.90146,1.90204,10000000.0
2008-01-17 08:43:00,1.90201,1.90201,1.90124,1.90124,8000000.0
2008-01-17 08:44:00,1.90096,1.90207,1.90096,1.90192,10000000.0
2008-01-17 08:45:00,1.90157,1.90206,1.90157,1.90185,8000000.0
2008-01-17 08:46:00,1.90222,1.90227,1.90077,1.90212,8000000.0
2008-01-17 08:47:00,1.90198,1.90208,1.90191,1.90208,7000000.0
2008-01-17 08:48:00,1.90218,1.90275,1.90218,1.90259,10000000.0
2008-01-17 08:49:00,1.90328,1.90374,1.90326,1.90338,11000000.0
2008-01-17 08:50:00,1.90307,1.90307,1.90245,1.9028,7000000.0
2008-01-17 08:51:00,1.90391,1.90409,1.90391,1.90409,8000000.0
2008-01-17 08:52:00,1.90437,1.90471,1.90414,1.90414,9000000.0
2008-01-17 08:53:00,1.90397,1.90417,1.9036,1.90417,8000000.0
2008-01-17 08:54:00,1.90414,1.90429,1.90399,1.90401,8000000.0
2008-01-17 08:55:00,1.90425,1.90454,1.90402,1.90402,8000000.0
2008-01-17 08:56:00,1.90379,1.90463,1.90379,1.90463,7000000.0
2008-01-17 08:57:00,1.90521,1.90521,1.9036,1.9036,8000000.0
2008-01-17 08:58:00,1.90317,1.90317,1.90286,1.90286,7000000.0
2008-01-17 08:59:00,1.90312,1.90408,1.90312,1.90408,7000000.0
2008-01-17 09:00:00,1.90433,1.90433,1.90337,1.90344,8000000.0
2008-01-17 09:01:00,1.90345,1.90434,1.90345,1.90434,9000000.0
2008-01-17 09:02:00,1.90476,1.90488,1.90464,1.90464,10000000.0
2008-01-17 09:03:00,1.90381,1.904,1.90381,1.90389,7000000.0
2008-01-17 09:04:00,1.90402,1.90412,1.90371,1.90412,7000000.0
2008-01-17 09:05:00,1.90433,1.90433,1.90343,1.90343,7000000.0
2008-01-17 09:06:00,1.9037,1.90409,1.90283,1.90283,11000000.0
2008-01-17 09:07:00,1.9031,1.90326,1.90287,1.90291,8000000.0
2008-01-17 09:08:00,1.90314,1.90356,1.903,1.90356,7000000.0
2008-01-17 09:09:00,1.90421,1.90428,1.9039,1.90428,11000000.0
2008-01-17 09:10:00,1.90411,1.9042,1.90346,1.90346,7000000.0
2008-01-17 09:11:00,1.90336,1.90343,1.90306,1.90318,9000000.0
2008-01-17 09:12:00,1.90294,1.90321,1.90294,1.90316,8000000.0
2008-01-17 09:13:00,1.90341,1.90345,1.90323,1.90323,9000000.0
2008-01-17 09:14:00,1.90329,1.90329,1.90303,1.90328,11000000.0
2008-01-17 09:15:00,1.90318,1.90318,1.9025,1.9025,7000000.0
2008-01-17 09:16:00,1.90215,1.9022,1.90181,1.9022,8000000.0
2008-01-17 09:17:00,1.90216,1.90252,1.90216,1.90231,11000000.0
2008-01-17 09:18:00,1.90235,1.90252,1.90235,1.90244,8000000.0
2008-01-17 09:19:00,1.90228,1.90228,1.90199,1.90219,7000000.0
2008-01-17 09:20:00,1.90225,1.90225,1.90196,1.90198,7000000.0
2008-01-17 09:21:00,1.90171,1.90184,1.90124,1.90184,8000000.0
2008-01-17 09:22:00,1.90176,1.90183,1.90153,1.90177,8000000.0
2008-01-17 09:23:00,1.90201,1.90201,1.90155,1.90195,7000000.0
2008-01-17 09:24:00,1.90183,1.9024,1.90183,1.90216,8000000.0
2008-01-17 09:25:00,1.9021,1.90228,1.90204,1.90225,7000000.0
2008-01-17 09:26:00,1.90195,1.90197,1.90173,1.90197,11000000.0
2008-01-17 09:27:00,1.90196,1.90196,1.90146,1.90146,11000000.0
2008-01-17 09:28:00,1.90106,1.90106,1.90084,1.90085,9000000.0
2008-01-17 09:29:00,1.90079,1.90079,1.90051,1.90066,8000000.0
2008-01-17 09:30:00,1.90014,1.90014,1.89938,1.89945,7000000.0
2008-01-17 09:31:00,1.89912,1.89934,1.89912,1.89929,7000000.0
2008-01-17 09:32:00,1.8992,1.8992,1.89891,1.89898,7000000.0
2008-01-17 09:33:00,1.89934,1.8996,1.89934,1.89946,8000000.0
2008-01-17 09:34:00,1.89884,1.89884,1.89766,1.89766,7000000.0
2008-01-17 09:35:00,1.89698,1.897,1.89656,1.89656,10000000.0
2008-01-17 09:36:00,1.89581,1.89604,1.89558,1.89595,8000000.0
2008-01-17 09:37:00,1.89662,1.89709,1.89662,1.89685,11000000.0
2008-01-17 09:38:00,1.89689,1.89741,1.89515,1.89741,11000000.0
2008-01-17 09:39:00,1.89772,1.89796,1.89772,1.89788,7000000.0
2008-01-17 09:40:00,1.89779,1.89785,1.89767,1.89774,9000000.0
2008-01-17 09:41:00,1.89763,1.89763,1.89703,1.89718,8000000.0
2008-01-17 09:42:00,1.89743,1.89822,1.89743,1.8981,10000000.0
2008-01-17 09:43:00,1.89798,1.89798,1.89725,1.89753,11000000.0
2008-01-17 09:44:00,1.8977,1.89806,1.8977,1.89781,8000000.0
2008-01-17 09:45:00,1.89751,1.89751,1.89703,1.89742,7000000.0
2008-01-17 09:46:00,1.89744,1.89758,1.89702,1.89758,11000000.0
2008-01-17 09:47:00,1.8977,1.89805,1.8977,1.89787,9000000.0
2008-01-17 09:48:00,1.89748,1.89753,1.89734,1.89753,7000000.0
2008-01-17 09:49:00,1.89757,1.89788,1.89755,1.89778,11000000.0
2008-01-17 09:50:00,1.89732,1.89732,1.89703,1.89725,8000000.0
2008-01-17 09:51:00,1.89702,1.89703,1.89592,1.89592,8000000.0
2008-01-17 09:52:00,1.8956,1.8956,1.89423,1.89423,8000000.0
2008-01-17 09:53:00,1.89316,1.89316,1.89266,1.89266,10000000.0
2008-01-17 09:54:00,1.89237,1.89237,1.8919,1.89215,10000000.0
2008-01-17 09:55:00,1.8922,1.8922,1.89152,1.89152,8000000.0
2008-01-17 09:56:00,1.89111,1.89192,1.89111,1.8917,10000000.0
2008-01-17 09:57:00,1.89102,1.89132,1.89099,1.89132,8000000.0
2008-01-17 09:58:00,1.89178,1.89178,1.8916,1.8916,8000000.0
2008-01-17 09:59:00,1.89161,1.89195,1.89161,1.89186,10000000.0
2008-01-17 10:00:00,1.89165,1.892,1.89165,1.892,10000000.0
2008-01-17 10:01:00,1.89202,1.89202,1.89156,1.89181,10000000.0
2008-01-17 10:02:00,1.89169,1.89187,1.89159,1.89184,10000000.0
2008-01-17 10:03:00,1.89164,1.89178,1.89164,1.89177,7000000.0
2008-01-17 10:04:00,1.89167,1.89167,1.89124,1.89124,7000000.0
2008-01-17 10:05:00,1.89094,1.89094,1.8903,1.8903,11000000.0
2008-01-17 10:06:00,1.89037,1.89101,1.89037,1.89101,7000000.0
2008-01-17 10:07:00,1.891,1.891,1.89074,1.89082,7000000.0
2008-01-17 10:08:00,1.89085,1.89085,1.89038,1.89038,7000000.0
2008-01-17 10:09:00,1.89041,1.89058,1.89033,1.89055,7000000.0
2008-01-17 10:10:00,1.89028,1.89052,1.89028,1.8905,7000000.0
2008-01-17 10:11:00,1.89054,1.89069,1.89052,1.89053,7000000.0
2008-01-17 10:12:00,1.89029,1.89029,1.88922,1.88942,8000000.0
2008-01-17 10:13:00,1.88974,1.88991,1.8896,1.88978,8000000.0
2008-01-17 10:14:00,1.8899,1.89025,1.88953,1.89025,7000000.0
2008-01-17 10:15:00,1.88972,1.89029,1.88972,1.88987,10000000.0
2008-01-17 10:16:00,1.8898,1.88994,1.88933,1.88933,7000000.0
2008-01-17 10:17:00,1.88894,1.88935,1.88878,1.88935,11000000.0
2008-01-17 10:18:00,1.88987,1.89004,1.88984,1.88992,8000000.0
2008-01-17 10:19:00,1.88982,1.89009,1.88957,1.89009,9000000.0
2008-01-17 10:20:00,1.89004,1.89024,1.88985,1.89024,7000000.0
2008-01-17 10:21:00,1.89013,1.89023,1.89011,1.89023,8000000.0
2008-01-17 10:22:00,1.89053,1.89079,1.89053,1.89079,7000000.0
2008-01-17 10:23:00,1.89058,1.89058,1.89006,1.89011,7000000.0
2008-01-17 10:24:00,1.89033,1.89033,1.88998,1.89012,7000000.0
2008-01-17 10:25:00,1.89021,1.89021,1.88959,1.88988,9000000.0
2008-01-17 10:26:00,1.89076,1.89107,1.89074,1.89083,11000000.0
2008-01-17 10:27:00,1.89057,1.89057,1.88985,1.89016,8000000.0
2008-01-17 10:28:00,1.88997,1.89007,1.8896,1.8896,9000000.0
2008-01-17 10:29:00,1.88949,1.88949,1.88861,1.88918,8000000.0
2008-01-17 10:30:00,1.88896,1.88916,1.88843,1.88843,8000000.0
2008-01-17 10:31:00,1.8878,1.88822,1.88771,1.88822,7000000.0
2008-01-17 10:32:00,1.88802,1.88843,1.88772,1.88843,9000000.0
2008-01-17 10:33:00,1.88801,1.88822,1.88783,1.88822,7000000.0
2008-01-17 10:34:00,1.88809,1.88809,1.88767,1.88772,7000000.0
2008-01-17 10:35:00,1.88728,1.88787,1.88723,1.88787,7000000.0
2008-01-17 10:36:00,1.88779,1.88783,1.88749,1.88783,8000000.0
2008-01-17 10:37:00,1.88831,1.88865,1.88831,1.88865,8000000.0
2008-01-17 10:38:00,1.88868,1.88882,1.88835,1.88878,10000000.0
2008-01-17 10:39:00,1.88884,1.88884,1.88806,1.88871,8000000.0
2008-01-17 10:40:00,1.8898,1.88989,1.88955,1.88989,7000000.0
2008-01-17 10:41:00,1.88994,1.89039,1.88981,1.89039,9000000.0
2008-01-17 10:42:00,1.89032,1.89077,1.89032,1.89071,7000000.0
2008-01-17 10:43:00,1.89072,1.89072,1.89022,1.89044,10000000.0
2008-01-17 10:44:00,1.89082,1.89126,1.89082,1.89126,7000000.0
2008-01-17 10:45:00,1.89093,1.89117,1.89092,1.89115,8000000.0
2008-01-17 10:46:00,1.89106,1.89124,1.89097,1.89124,8000000.0
2008-01-17 10:47:00,1.89094,1.89159,1.89094,1.89148,7000000.0
2008-01-17 10:48:00,1.89129,1.89129,1.8911,1.8911,8000000.0
2008-01-17 10:49:00,1.89088,1.89105,1.89076,1.89105,9000000.0
2008-01-17 10:50:00,1.89128,1.89128,1.89043,1.89043,8000000.0
2008-01-17 10:51:00,1.88967,1.88976,1.88885,1.88931,9000000.0
2008-01-17 10:52:00,1.88965,1.89046,1.88965,1.89046,8000000.0
2008-01-17 10:53:00,1.88972,1.88972,1.88897,1.88897,9000000.0
2008-01-17 10:54:00,1.88893,1.88914,1.8888,1.88886,10000000.0
2008-01-17 10:55:00,1.88933,1.88958,1.88933,1.88958,7000000.0
2008-01-17 10:56:00,1.88959,1.88993,1.88801,1.88926,7000000.0
2008-01-17 10:57:00,1.88916,1.8902,1.88916,1.8902,8000000.0
2008-01-17 10:58:00,1.88972,1.88972,1.88947,1.88954,7000000.0
2008-01-17 10:59:00,1.88938,1.8896,1.88936,1.88956,11000000.0
2008-01-17 11:00:00,1.88949,1.88951,1.88795,1.88795,7000000.0
2008-01-17 11:01:00,1.88944,1.88946,1.88927,1.88927,8000000.0
2008-01-17 11:02:00,1.88915,1.88952,1.88901,1.88952,7000000.0
2008-01-17 11:03:00,1.88912,1.88925,1.88898,1.88908,11000000.0
2008-01-17 11:04:00,1.88927,1.88941,1.88913,1.8892,11000000.0
2008-01-17 11:05:00,1.88913,1.88913,1.88899,1.88899,7000000.0
2008-01-17 11:06:00,1.88905,1.88915,1.88889,1.88889,8000000.0
2008-01-17 11:07:00,1.88869,1.88869,1.88845,1.88853,7000000.0
2008-01-17 11:08:00,1.88852,1.88915,1.88844,1.88915,9000000.0
2008-01-17 11:09:00,1.88916,1.88916,1.88847,1.88847,8000000.0
2008-01-17 11:10:00,1.88849,1.88862,1.88831,1.88832,8000000.0
2008-01-17 11:11:00,1.88725,1.88733,1.88707,1.88729,10000000.0
2008-01-17 11:12:00,1.88724,1.88778,1.88724,1.88778,7000000.0
2008-01-17 11:13:00,1.8881,1.8881,1.88748,1.88798,11000000.0
2008-01-17 11:14:00,1.88803,1.88855,1.88803,1.88809,11000000.0
2008-01-17 11:15:00,1.88835,1.88837,1.88818,1.88832,7000000.0
2008-01-17 11:16:00,1.88802,1.88802,1.8875,1.88772,7000000.0
2008-01-17 11:17:00,1.88777,1.88777,1.88735,1.88737,7000000.0
2008-01-17 11:18:00,1.8875,1.88793,1.8875,1.8877,10000000.0
2008-01-17 11:19:00,1.88773,1.88802,1.88773,1.88802,11000000.0
2008-01-17 11:20:00,1.88867,1.88913,1.88867,1.88902,8000000.0
2008-01-17 11:21:00,1.88886,1.88913,1.88819,1.88913,7000000.0
2008-01-17 11:22:00,1.88958,1.89027,1.88958,1.89027,8000000.0
2008-01-17 11:23:00,1.89055,1.89089,1.89045,1.89045,8000000.0
2008-01-17 11:24:00,1.88991,1.88991,1.88948,1.88963,7000000.0
2008-01-17 11:25:00,1.88968,1.88977,1.88968,1.88968,8000000.0
2008-01-17 11:26:00,1.89006,1.89061,1.89005,1.89028,11000000.0
2008-01-17 11:27:00,1.89024,1.89024,1.88995,1.88997,8000000.0
2008-01-17 11:28:00,1.88977,1.88999,1.88932,1.88999,7000000.0
2008-01-17 11:29:00,1.89014,1.89017,1.88988,1.89017,8000000.0
2008-01-17 11:30:00,1.88976,1.88976,1.88902,1.88909,7000000.0
2008-01-17 11:31:00,1.88893,1.88922,1.88873,1.88903,11000000.0
2008-01-17 11:32:00,1.88932,1.88993,1.88932,1.88993,11000000.0
2008-01-17 11:33:00,1.88989,1.88989,1.88903,1.88926,7000000.0
2008-01-17 11:34:00,1.88936,1.88936,1.88904,1.88924,7000000.0
2008-01-17 11:35:00,1.88887,1.88893,1.88854,1.88893,10000000.0
2008-01-17 11:36:00,1.88912,1.88934,1.88903,1.88903,8000000.0
2008-01-17 11:37:00,1.8892,1.88936,1.88888,1.88936,8000000.0
2008-01-17 11:38:00,1.88939,1.88944,1.88929,1.88944,9000000.0
2008-01-17 11:39:00,1.88934,1.88934,1.88875,1.88908,9000000.0
2008-01-17 11:40:00,1.8893,1.88964,1.8893,1.88944,11000000.0
2008-01-17 11:41:00,1.88895,1.889,1.88876,1.88876,11000000.0
2008-01-17 11:42:00,1.88933,1.88979,1.88933,1.88979,11000000.0
2008-01-17 11:43:00,1.88986,1.88998,1.88982,1.88991,7000000.0
2008-01-17 11:44:00,1.88963,1.88963,1.88866,1.88866,7000000.0
2008-01-17 11:45:00,1.88888,1.88943,1.88888,1.88943,11000000.0
2008-01-17 11:46:00,1.88951,1.89019,1.88951,1.89016,7000000.0
2008-01-17 11:47:00,1.88997,1.89004,1.88965,1.88965,9000000.0
2008-01-17 11:48:00,1.88951,1.88959,1.88942,1.88955,10000000.0
2008-01-17 11:49:00,1.88977,1.89017,1.88977,1.89017,7000000.0
2008-01-17 11:50:00,1.89038,1.89039,1.89022,1.89036,7000000.0
2008-01-17 11:51:00,1.89056,1.89067,1.89029,1.8906,8000000.0
2008-01-17 11:52:00,1.88983,1.89016,1.88983,1.89016,10000000.0
2008-01-17 11:53:00,1.8901,1.89021,1.89005,1.89007,10000000.0
2008-01-17 11:54:00,1.89021,1.8905,1.89019,1.89019,9000000.0
2008-01-17 11:55:00,1.89017,1.89027,1.88993,1.89027,8000000.0
2008-01-17 11:56:00,1.88961,1.88961,1.88863,1.88863,11000000.0
2008-01-17 11:57:00,1.88929,1.88969,1.88929,1.88969,8000000.0
2008-01-17 11:58:00,1.88952,1.88998,1.88952,1.88998,9000000.0
2008-01-17 11:59:00,1.89001,1.8905,1.89,1.8905,7000000.0
2008-01-17 12:00:00,1.89072,1.89072,1.89039,1.89066,7000000.0
2008-01-17 12:01:00,1.89092,1.89092,1.89075,1.8908,10000000.0
2008-01-17 12:02:00,1.89116,1.89154,1.89116,1.89118,10000000.0
2008-01-17 12:03:00,1.89079,1.89156,1.89079,1.89156,7000000.0
2008-01-17 12:04:00,1.89131,1.89133,1.89108,1.89111,9000000.0
2008-01-17 12:05:00,1.89102,1.89118,1.89096,1.89118,11000000.0
2008-01-17 12:06:00,1.89118,1.8912,1.89096,1.89102,7000000.0
2008-01-17 12:07:00,1.89111,1.89111,1.89076,1.89076,7000000.0
2008-01-17 12:08:00,1.89075,1.89079,1.89054,1.89056,9000000.0
2008-01-17 12:09:00,1.89141,1.89189,1.8911,1.89189,8000000.0
2008-01-17 12:10:00,1.89257,1.89257,1.89224,1.89224,8000000.0
2008-01-17 12:11:00,1.89238,1.89238,1.89209,1.89234,7000000.0
2008-01-17 12:12:00,1.89212,1.89298,1.89199,1.89298,7000000.0
2008-01-17 12:13:00,1.89315,1.89332,1.89283,1.89286,10000000.0
2008-01-17 12:14:00,1.89279,1.89367,1.89279,1.89367,8000000.0
2008-01-17 12:15:00,1.8936,1.8936,1.89319,1.89332,8000000.0
2008-01-17 12:16:00,1.8929,1.8929,1.89231,1.89265,8000000.0
2008-01-17 12:17:00,1.89282,1.89309,1.89263,1.89309,8000000.0
2008-01-17 12:18:00,1.89419,1.89427,1.89416,1.89427,11000000.0
2008-01-17 12:19:00,1.8942,1.89536,1.8942,1.89536,9000000.0
2008-01-17 12:20:00,1.89502,1.89502,1.89443,1.89457,10000000.0
2008-01-17 12:21:00,1.89443,1.89445,1.89259,1.89259,7000000.0
2008-01-17 12:22:00,1.89464,1.89471,1.89429,1.89441,8000000.0
2008-01-17 12:23:00,1.89411,1.89441,1.89393,1.89437,7000000.0
2008-01-17 12:24:00,1.89479,1.89479,1.89459,1.89465,7000000.0
2008-01-17 12:25:00,1.89441,1.89441,1.89415,1.89433,9000000.0
2008-01-17 12:26:00,1.89449,1.89463,1.89438,1.89463,8000000.0
2008-01-17 12:27:00,1.89452,1.89452,1.89391,1.89422,10000000.0
2008-01-17 12:28:00,1.89423,1.89435,1.89409,1.89418,9000000.0
2008-01-17 12:29:00,1.89385,1.89387,1.89367,1.89379,9000000.0
2008-01-17 12:30:00,1.89376,1.89413,1.89376,1.89411,7000000.0
2008-01-17 12:31:00,1.89389,1.89392,1.89345,1.89365,11000000.0
2008-01-17 12:32:00,1.89353,1.89387,1.89329,1.89329,7000000.0
2008-01-17 12:33:00,1.89348,1.89363,1.89329,1.89329,7000000.0
2008-01-17 12:34:00,1.89358,1.89379,1.89354,1.89354,7000000.0
2008-01-17 12:35:00,1.89332,1.89332,1.89292,1.89292,8000000.0
2008-01-17 12:36:00,1.89299,1.893,1.89261,1.89261,8000000.0
2008-01-17 12:37:00,1.89257,1.89303,1.89257,1.89299,9000000.0
2008-01-17 12:38:00,1.89286,1.89289,1.89264,1.89289,8000000.0
2008-01-17 12:39:00,1.8929,1.89303,1.8928,1.8928,9000000.0
2008-01-17 12:40:00,1.8916,1.8916,1.89074,1.89074,7000000.0
2008-01-17 12:41:00,1.89086,1.8914,1.89086,1.8914,8000000.0
2008-01-17 12:42:00,1.89167,1.89181,1.89125,1.89125,9000000.0
2008-01-17 12:43:00,1.8908,1.89122,1.8908,1.89091,9000000.0
2008-01-17 12:44:00,1.89107,1.89107,1.89036,1.89036,8000000.0
2008-01-17 12:45:00,1.89011,1.89021,1.88976,1.8898,10000000.0
2008-01-17 12:46:00,1.89031,1.89068,1.89031,1.89047,9000000.0
2008-01-17 12:47:00,1.89126,1.89176,1.89126,1.89176,10000000.0
2008-01-17 12:48:00,1.89212,1.89269,1.89212,1.89242,11000000.0
2008-01-17 12:49:00,1.89215,1.89215,1.89059,1.89059,7000000.0
2008-01-17 12:50:00,1.89078,1.89087,1.89076,1.89077,7000000.0
2008-01-17 12:51:00,1.89069,1.89069,1.89028,1.89044,8000000.0
2008-01-17 12:52:00,1.89086,1.89153,1.89081,1.89153,11000000.0
2008-01-17 12:53:00,1.89155,1.89155,1.89052,1.89052,8000000.0
2008-01-17 12:54:00,1.89132,1.89158,1.89132,1.89158,7000000.0
2008-01-17 12:55:00,1.89188,1.89301,1.89188,1.89301,8000000.0
2008-01-17 12:56:00,1.8928,1.8928,1.89211,1.89228,7000000.0
2008-01-17 12:57:00,1.89203,1.89203,1.89167,1.89167,7000000.0
2008-01-17 12:58:00,1.89096,1.89096,1.89032,1.89052,8000000.0
2008-01-17 12:59:00,1.89055,1.89098,1.89055,1.8907,7000000.0
2008-01-17 13:00:00,1.89022,1.89031,1.89016,1.89031,8000000.0
2008-01-17 13:01:00,1.89099,1.89139,1.89099,1.89123,8000000.0
2008-01-17 13:02:00,1.8921,1.8921,1.89109,1.89111,7000000.0
2008-01-17 13:03:00,1.89122,1.8919,1.89122,1.8919,8000000.0
2008-01-17 13:04:00,1.89189,1.89301,1.89189,1.89301,7000000.0
2008-01-17 13:05:00,1.89332,1.89362,1.89324,1.89324,8000000.0
2008-01-17 13:06:00,1.89278,1.89278,1.8924,1.89268,7000000.0
2008-01-17 13:07:00,1.89284,1.89311,1.89284,1.89289,7000000.0
2008-01-17 13:08:00,1.89286,1.89286,1.8925,1.89253,10000000.0
2008-01-17 13:09:00,1.89225,1.89257,1.89225,1.89252,7000000.0
2008-01-17 13:10:00,1.89129,1.89213,1.89118,1.89118,9000000.0
2008-01-17 13:11:00,1.89096,1.89096,1.89047,1.89057,8000000.0
2008-01-17 13:12:00,1.89054,1.8914,1.89054,1.8914,8000000.0
2008-01-17 13:13:00,1.89157,1.89219,1.89152,1.89219,9000000.0
2008-01-17 13:14:00,1.89214,1.89232,1.89192,1.89232,7000000.0
2008-01-17 13:15:00,1.89247,1.89309,1.89238,1.89309,8000000.0
2008-01-17 13:16:00,1.89323,1.89363,1.89281,1.89363,8000000.0
2008-01-17 13:17:00,1.89366,1.89366,1.89255,1.89311,9000000.0
2008-01-17 13:18:00,1.89362,1.89398,1.89325,1.89398,10000000.0
2008-01-17 13:19:00,1.89346,1.89346,1.89276,1.89334,8000000.0
2008-01-17 13:20:00,1.89395,1.89395,1.89361,1.89361,8000000.0
2008-01-17 13:21:00,1.89257,1.89257,1.89077,1.89079,7000000.0
2008-01-17 13:22:00,1.8916,1.89189,1.89149,1.89189,11000000.0
2008-01-17 13:23:00,1.89156,1.89243,1.89156,1.89243,8000000.0
2008-01-17 13:24:00,1.89297,1.89336,1.89297,1.89302,7000000.0
2008-01-17 13:25:00,1.89268,1.89268,1.89225,1.89255,11000000.0
2008-01-17 13:26:00,1.89282,1.89284,1.89267,1.89284,10000000.0
2008-01-17 13:27:00,1.89252,1.89252,1.89107,1.89107,8000000.0
2008-01-17 13:28:00,1.8907,1.89074,1.89031,1.89056,21000000.0
2008-01-17 13:29:00,1.89047,1.89117,1.89019,1.89117,17000000.0
2008-01-17 13:30:00,1.89148,1.89148,1.89102,1.89102,7000000.0
2008-01-17 13:31:00,1.891,1.8913,1.891,1.89106,9000000.0
2008-01-17 13:32:00,1.89106,1.89205,1.89099,1.89198,14000000.0
2008-01-17 13:33:00,1.89216,1.89264,1.89216,1.89229,14000000.0
2008-01-17 13:34:00,1.89223,1.89271,1.8922,1.89271,31000000.0
2008-01-17 13:35:00,1.89269,1.89307,1.89269,1.89307,17000000.0
2008-01-17 13:36:00,1.89314,1.89347,1.89314,1.89324,24000000.0
2008-01-17 13:37:00,1.89283,1.8929,1.89218,1.89218,10000000.0
2008-01-17 13:38:00,1.89081,1.89131,1.89062,1.89094,18000000.0
2008-01-17 13:39:00,1.89089,1.89146,1.89089,1.8913,15000000.0
2008-01-17 13:40:00,1.89142,1.89142,1.89127,1.89127,29000000.0
2008-01-17 13:41:00,1.891,1.891,1.89044,1.89044,13000000.0
2008-01-17 13:42:00,1.89054,1.89054,1.89029,1.89035,8000000.0
2008-01-17 13:43:00,1.89023,1.89231,1.89023,1.89231,10000000.0
2008-01-17 13:44:00,1.89227,1.89227,1.89188,1.89194,26000000.0
2008-01-17 13:45:00,1.89181,1.89196,1.89159,1.89187,22000000.0
2008-01-17 13:46:00,1.89237,1.89263,1.89237,1.89247,19000000.0
2008-01-17 13:47:00,1.8925,1.8925,1.89219,1.89219,17000000.0
2008-01-17 13:48:00,1.89189,1.89284,1.89189,1.89284,22000000.0
2008-01-17 13:49:00,1.89314,1.89316,1.89296,1.89296,24000000.0
2008-01-17 13:50:00,1.8931,1.89343,1.8931,1.89343,15000000.0
2008-01-17 13:51:00,1.89359,1.89373,1.89353,1.89373,22000000.0
2008-01-17 13:52:00,1.89356,1.89392,1.89356,1.89356,32000000.0
2008-01-17 13:53:00,1.89343,1.89369,1.89343,1.89357,28000000.0
2008-01-17 13:54:00,1.89354,1.89354,1.89333,1.89352,31000000.0
2008-01-17 13:55:00,1.89417,1.89427,1.89394,1.89427,20000000.0
2008-01-17 13:56:00,1.89447,1.89462,1.89444,1.89461,24000000.0
2008-01-17 13:57:00,1.89451,1.89451,1.89415,1.89443,34000000.0
2008-01-17 13:58:00,1.8947,1.89473,1.89458,1.89458,16000000.0
2008-01-17 13:59:00,1.89427,1.89462,1.89427,1.8943,30000000.0
2008-01-17 14:00:00,1.89408,1.8944,1.89408,1.89437,39000000.0
2008-01-17 14:01:00,1.89553,1.89799,1.89547,1.89547,30000000.0
2008-01-17 14:02:00,1.89746,1.89901,1.89746,1.89901,19000000.0
2008-01-17 14:03:00,1.89968,1.90056,1.89968,1.90038,23000000.0
2008-01-17 14:04:00,1.90029,1.90069,1.90021,1.90021,33000000.0
2008-01-17 14:05:00,1.89927,1.89951,1.89876,1.89876,28000000.0
2008-01-17 14:06:00,1.89828,1.89828,1.89736,1.89762,31000000.0
2008-01-17 14:07:00,1.89747,1.89758,1.89722,1.89722,31000000.0
2008-01-17 14:08:00,1.898,1.89838,1.898,1.89812,27000000.0
2008-01-17 14:09:00,1.89804,1.89817,1.89794,1.89812,27000000.0
2008-01-17 14:10:00,1.89817,1.89828,1.89811,1.89828,24000000.0
2008-01-17 14:11:00,1.89852,1.89899,1.89852,1.89862,21000000.0
2008-01-17 14:12:00,1.89782,1.89839,1.89782,1.89835,22000000.0
2008-01-17 14:13:00,1.8983,1.89895,1.89783,1.89895,13000000.0
2008-01-17 14:14:00,1.89971,1.90157,1.89971,1.90157,21000000.0
2008-01-17 14:15:00,1.9012,1.9012,1.89992,1.90022,25000000.0
2008-01-17 14:16:00,1.90077,1.9012,1.90077,1.90108,26000000.0
2008-01-17 14:17:00,1.90108,1.9013,1.90074,1.90074,32000000.0
2008-01-17 14:18:00,1.90081,1.90092,1.90072,1.90092,27000000.0
2008-01-17 14:19:00,1.90122,1.90122,1.90081,1.90081,35000000.0
2008-01-17 14:20:00,1.90066,1.90069,1.90029,1.90051,32000000.0
2008-01-17 14:21:00,1.9008,1.90091,1.90052,1.90091,39000000.0
2008-01-17 14:22:00,1.90136,1.90188,1.90136,1.90188,22000000.0
2008-01-17 14:23:00,1.90183,1.90221,1.90183,1.90221,40000000.0
2008-01-17 14:24:00,1.90208,1.90219,1.90169,1.90219,10000000.0
2008-01-17 14:25:00,1.90205,1.90224,1.90186,1.90212,35000000.0
2008-01-17 14:26:00,1.90213,1.90274,1.90213,1.90274,18000000.0
2008-01-17 14:27:00,1.90276,1.90276,1.90244,1.90244,28000000.0
2008-01-17 14:28:00,1.90271,1.90294,1.90264,1.90273,21000000.0
2008-01-17 14:29:00,1.90236,1.90239,1.90208,1.90222,16000000.0
2008-01-17 14:30:00,1.90268,1.9036,1.90268,1.9036,25000000.0
2008-01-17 14:31:00,1.90406,1.90433,1.90391,1.90433,26000000.0
2008-01-17 14:32:00,1.90404,1.90434,1.90374,1.9039,32000000.0
2008-01-17 14:33:00,1.90372,1.90452,1.90359,1.90452,20000000.0
2008-01-17 14:34:00,1.90474,1.90474,1.90449,1.90449,25000000.0
2008-01-17 14:35:00,1.90427,1.90492,1.90383,1.90383,23000000.0
2008-01-17 14:36:00,1.90377,1.90402,1.90376,1.90376,11000000.0
2008-01-17 14:37:00,1.90396,1.90506,1.90396,1.90483,41000000.0
2008-01-17 14:38:00,1.90495,1.90495,1.90448,1.90448,54000000.0
2008-01-17 14:39:00,1.90425,1.90425,1.90378,1.90378,36000000.0
2008-01-17 14:40:00,1.90403,1.90429,1.90384,1.90384,36000000.0
2008-01-17 14:41:00,1.90341,1.90397,1.90338,1.90397,41000000.0
2008-01-17 14:42:00,1.90417,1.90541,1.90417,1.90523,19000000.0
2008-01-17 14:43:00,1.90532,1.90533,1.90502,1.90528,20000000.0
2008-01-17 14:44:00,1.90451,1.90451,1.90424,1.90448,25000000.0
2008-01-17 14:45:00,1.90477,1.90505,1.90477,1.90495,33000000.0
2008-01-17 14:46:00,1.90486,1.90497,1.90466,1.90466,11000000.0
2008-01-17 14:47:00,1.90423,1.90461,1.90419,1.90453,7000000.0
2008-01-17 14:48:00,1.90446,1.90446,1.90406,1.90427,21000000.0
2008-01-17 14:49:00,1.90469,1.90486,1.90466,1.90469,32000000.0
2008-01-17 14:50:00,1.90459,1.90459,1.90445,1.90445,33000000.0
2008-01-17 14:51:00,1.90437,1.90437,1.90422,1.90422,37000000.0
2008-01-17 14:52:00,1.90442,1.90446,1.90437,1.90437,17000000.0
2008-01-17 14:53:00,1.90402,1.90402,1.90369,1.90369,22000000.0
2008-01-17 14:54:00,1.90374,1.90438,1.90374,1.90421,17000000.0
2008-01-17 14:55:00,1.90436,1.90447,1.90436,1.90445,7000000.0
2008-01-17 14:56:00,1.90399,1.90421,1.90378,1.90378,21000000.0
2008-01-17 14:57:00,1.90395,1.90485,1.90395,1.90485,12000000.0
2008-01-17 14:58:00,1.90461,1.90473,1.90445,1.90462,31000000.0
2008-01-17 14:59:00,1.90438,1.90448,1.9043,1.90443,20000000.0
2008-01-17 15:00:00,1.90455,1.90493,1.90455,1.90491,32000000.0
2008-01-17 15:01:00,1.905,1.90593,1.905,1.90593,14000000.0
2008-01-17 15:02:00,1.90545,1.90555,1.90482,1.9049,26000000.0
2008-01-17 15:03:00,1.90541,1.90602,1.90541,1.9058,30000000.0
2008-01-17 15:04:00,1.90519,1.90519,1.90486,1.90486,29000000.0
2008-01-17 15:05:00,1.90505,1.90552,1.90505,1.90526,28000000.0
2008-01-17 15:06:00,1.90492,1.90531,1.90492,1.90518,16000000.0
2008-01-17 15:07:00,1.90532,1.90532,1.90445,1.90445,26000000.0
2008-01-17 15:08:00,1.90444,1.90514,1.90444,1.90514,25000000.0
2008-01-17 15:09:00,1.90513,1.90513,1.90476,1.90476,34000000.0
2008-01-17 15:10:00,1.90437,1.90452,1.90426,1.90426,36000000.0
2008-01-17 15:11:00,1.90437,1.90448,1.90432,1.90444,27000000.0
2008-01-17 15:12:00,1.90455,1.90521,1.90455,1.90521,26000000.0
2008-01-17 15:13:00,1.90532,1.90532,1.90484,1.90496,41000000.0
2008-01-17 15:14:00,1.90509,1.90538,1.90509,1.90538,30000000.0
2008-01-17 15:15:00,1.90548,1.90548,1.90533,1.90533,21000000.0
2008-01-17 15:16:00,1.90529,1.90529,1.90504,1.90508,9000000.0
2008-01-17 15:17:00,1.90525,1.90525,1.90503,1.90512,26000000.0
2008-01-17 15:18:00,1.9051,1.90516,1.90509,1.90516,10000000.0
2008-01-17 15:19:00,1.90523,1.90526,1.90507,1.90526,16000000.0
2008-01-17 15:20:00,1.90568,1.90656,1.90568,1.90656,20000000.0
2008-01-17 15:21:00,1.9066,1.9066,1.90642,1.90643,12000000.0
2008-01-17 15:22:00,1.90631,1.90643,1.90615,1.90617,22000000.0
2008-01-17 15:23:00,1.90637,1.90651,1.90635,1.90641,36000000.0
2008-01-17 15:24:00,1.90579,1.90594,1.90536,1.90536,20000000.0
2008-01-17 15:25:00,1.90591,1.90609,1.90591,1.90601,14000000.0
2008-01-17 15:26:00,1.90604,1.90628,1.90604,1.90626,40000000.0
2008-01-17 15:27:00,1.90661,1.90702,1.90661,1.90675,32000000.0
2008-01-17 15:28:00,1.90685,1.90685,1.90649,1.9067,55000000.0
2008-01-17 15:29:00,1.90634,1.90634,1.90365,1.90434,47000000.0
2008-01-17 15:30:00,1.90458,1.90637,1.90407,1.90557,71000000.0
2008-01-17 15:31:00,1.9054,1.90552,1.90498,1.90498,58000000.0
2008-01-17 15:32:00,1.90457,1.90459,1.90428,1.90449,25000000.0
2008-01-17 15:33:00,1.90425,1.90425,1.90317,1.9032,32000000.0
2008-01-17 15:34:00,1.90308,1.90308,1.90214,1.90232,22000000.0
2008-01-17 15:35:00,1.90217,1.90217,1.90122,1.90182,30000000.0
2008-01-17 15:36:00,1.90149,1.90149,1.89952,1.89952,23000000.0
2008-01-17 15:37:00,1.89928,1.89928,1.89779,1.89779,24000000.0
2008-01-17 15:38:00,1.89766,1.89862,1.89766,1.8983,61000000.0
2008-01-17 15:39:00,1.89794,1.89794,1.89706,1.89706,40000000.0
2008-01-17 15:40:00,1.89743,1.89779,1.89741,1.89741,37000000.0
2008-01-17 15:41:00,1.89722,1.89753,1.89716,1.89753,43000000.0
2008-01-17 15:42:00,1.89718,1.89718,1.8968,1.8968,41000000.0
2008-01-17 15:43:00,1.89546,1.89618,1.89522,1.89618,30000000.0
2008-01-17 15:44:00,1.89624,1.89653,1.89617,1.89617,29000000.0
2008-01-17 15:45:00,1.89556,1.89585,1.89553,1.89574,36000000.0
2008-01-17 15:46:00,1.89516,1.8957,1.89516,1.89557,24000000.0
2008-01-17 15:47:00,1.89542,1.89542,1.89455,1.89455,31000000.0
2008-01-17 15:48:00,1.89433,1.89434,1.89402,1.89402,33000000.0
2008-01-17 15:49:00,1.89422,1.89526,1.89422,1.89477,25000000.0
2008-01-17 15:50:00,1.89512,1.89512,1.89475,1.89475,11000000.0
2008-01-17 15:51:00,1.89486,1.89582,1.89486,1.89582,37000000.0
2008-01-17 15:52:00,1.89609,1.89627,1.89609,1.89616,23000000.0
2008-01-17 15:53:00,1.89587,1.89607,1.89575,1.89607,15000000.0
2008-01-17 15:54:00,1.89622,1.89636,1.89577,1.89597,26000000.0
2008-01-17 15:55:00,1.89558,1.89558,1.8952,1.89524,33000000.0
2008-01-17 15:56:00,1.8952,1.89537,1.89514,1.89514,36000000.0
2008-01-17 15:57:00,1.89529,1.89606,1.89529,1.89542,34000000.0
2008-01-17 15:58:00,1.89457,1.89457,1.89386,1.89413,24000000.0
2008-01-17 15:59:00,1.89355,1.89355,1.89278,1.89278,23000000.0
2008-01-17 16:00:00,1.89277,1.8928,1.8913,1.8913,51000000.0
2008-01-17 16:01:00,1.89049,1.89139,1.89008,1.89139,31000000.0
2008-01-17 16:02:00,1.89196,1.89257,1.89196,1.89253,29000000.0
2008-01-17 16:03:00,1.89215,1.89232,1.8919,1.89232,51000000.0
2008-01-17 16:04:00,1.89206,1.89275,1.89192,1.89241,38000000.0
2008-01-17 16:05:00,1.89231,1.89246,1.89206,1.89206,37000000.0
2008-01-17 16:06:00,1.89199,1.89249,1.89199,1.89212,33000000.0
2008-01-17 16:07:00,1.89204,1.89231,1.89204,1.89231,37000000.0
2008-01-17 16:08:00,1.89242,1.89309,1.89242,1.89309,37000000.0
2008-01-17 16:09:00,1.89261,1.89344,1.89261,1.8934,44000000.0
2008-01-17 16:10:00,1.8935,1.8935,1.8927,1.8927,41000000.0
2008-01-17 16:11:00,1.89255,1.89296,1.89255,1.89272,27000000.0
2008-01-17 16:12:00,1.89236,1.89236,1.89168,1.89168,22000000.0
2008-01-17 16:13:00,1.89192,1.89192,1.89148,1.89148,38000000.0
2008-01-17 16:14:00,1.89125,1.89125,1.88973,1.88973,41000000.0
2008-01-17 16:15:00,1.88974,1.89074,1.88974,1.89023,42000000.0
2008-01-17 16:16:00,1.89064,1.89064,1.89013,1.89014,45000000.0
2008-01-17 16:17:00,1.89015,1.89015,1.88984,1.88984,22000000.0
2008-01-17 16:18:00,1.89,1.89019,1.8897,1.8897,49000000.0
2008-01-17 16:19:00,1.88932,1.88947,1.88924,1.88927,27000000.0
2008-01-17 16:20:00,1.88991,1.88991,1.88922,1.88953,52000000.0
2008-01-17 16:21:00,1.88958,1.88958,1.88884,1.88884,37000000.0
2008-01-17 16:22:00,1.88903,1.88907,1.88874,1.88874,50000000.0
2008-01-17 16:23:00,1.88855,1.88855,1.88824,1.88834,48000000.0
2008-01-17 16:24:00,1.88862,1.88935,1.88862,1.88931,44000000.0
2008-01-17 16:25:00,1.88965,1.88965,1.88941,1.88941,28000000.0
2008-01-17 16:26:00,1.88963,1.88968,1.8896,1.88966,41000000.0
2008-01-17 16:27:00,1.88984,1.89036,1.8898,1.89036,46000000.0
2008-01-17 16:28:00,1.88992,1.89033,1.88992,1.89033,34000000.0
2008-01-17 16:29:00,1.89055,1.89087,1.89055,1.89086,24000000.0
2008-01-17 16:30:00,1.89109,1.89125,1.89046,1.89125,43000000.0
2008-01-17 16:31:00,1.89174,1.89174,1.89086,1.89086,36000000.0
2008-01-17 16:32:00,1.8906,1.8915,1.8906,1.8915,34000000.0
2008-01-17 16:33:00,1.89153,1.89181,1.89153,1.89161,41000000.0
2008-01-17 16:34:00,1.89169,1.89183,1.89161,1.89174,29000000.0
2008-01-17 16:35:00,1.89206,1.8922,1.89167,1.89183,53000000.0
2008-01-17 16:36:00,1.89213,1.89267,1.89209,1.89266,43000000.0
2008-01-17 16:37:00,1.89302,1.89401,1.89302,1.89401,56000000.0
2008-01-17 16:38:00,1.89388,1.89411,1.89388,1.89411,34000000.0
2008-01-17 16:39:00,1.89443,1.89483,1.89418,1.89418,43000000.0
2008-01-17 16:40:00,1.89448,1.89514,1.89448,1.89471,63000000.0
2008-01-17 16:41:00,1.89473,1.89473,1.89404,1.89404,44000000.0
2008-01-17 16:42:00,1.89397,1.89406,1.89383,1.89392,57000000.0
2008-01-17 16:43:00,1.89359,1.89373,1.89341,1.89341,20000000.0
2008-01-17 16:44:00,1.89385,1.89421,1.89385,1.89389,34000000.0
2008-01-17 16:45:00,1.89391,1.89467,1.89391,1.89467,41000000.0
2008-01-17 16:46:00,1.89448,1.89457,1.89421,1.89421,59000000.0
2008-01-17 16:47:00,1.89386,1.89408,1.89383,1.89398,55000000.0
2008-01-17 16:48:00,1.8942,1.89488,1.8942,1.89488,46000000.0
2008-01-17 16:49:00,1.89464,1.89543,1.89464,1.89543,35000000.0
2008-01-17 16:50:00,1.89568,1.89568,1.89502,1.89502,45000000.0
2008-01-17 16:51:00,1.89516,1.89541,1.89516,1.89539,30000000.0
2008-01-17 16:52:00,1.8953,1.89551,1.89483,1.89483,30000000.0
2008-01-17 16:53:00,1.89444,1.89444,1.89418,1.89432,19000000.0
2008-01-17 16:54:00,1.89458,1.8949,1.89458,1.8948,18000000.0
2008-01-17 16:55:00,1.8945,1.89497,1.8945,1.8949,40000000.0
2008-01-17 16:56:00,1.89503,1.89514,1.89484,1.89485,37000000.0
2008-01-17 16:57:00,1.89453,1.89481,1.89453,1.89481,17000000.0
2008-01-17 16:58:00,1.89455,1.89455,1.89353,1.89359,45000000.0
2008-01-17 16:59:00,1.89361,1.89392,1.89349,1.89356,39000000.0
2008-01-17 17:00:00,1.89411,1.89674,1.89411,1.89674,47000000.0
2008-01-17 17:01:00,1.89745,1.89745,1.89649,1.89649,26000000.0
2008-01-17 17:02:00,1.89594,1.8967,1.89592,1.89649,33000000.0
2008-01-17 17:03:00,1.89728,1.89903,1.89728,1.89903,33000000.0
2008-01-17 17:04:00,1.89911,1.89963,1.89845,1.89963,37000000.0
2008-01-17 17:05:00,1.89968,1.89968,1.89661,1.89661,35000000.0
2008-01-17 17:06:00,1.89624,1.89685,1.89624,1.89685,46000000.0
2008-01-17 17:07:00,1.89771,1.89781,1.89762,1.89762,33000000.0
2008-01-17 17:08:00,1.89723,1.89723,1.89568,1.89568,45000000.0
2008-01-17 17:09:00,1.89554,1.89569,1.89553,1.89568,47000000.0
2008-01-17 17:10:00,1.89596,1.89747,1.89596,1.89743,36000000.0
2008-01-17 17:11:00,1.89708,1.89852,1.89652,1.89852,44000000.0
2008-01-17 17:12:00,1.89784,1.89784,1.897,1.89739,23000000.0
2008-01-17 17:13:00,1.89767,1.89775,1.89747,1.89769,35000000.0
2008-01-17 17:14:00,1.89772,1.89774,1.89749,1.89749,27000000.0
2008-01-17 17:15:00,1.89708,1.89735,1.89707,1.89728,26000000.0
2008-01-17 17:16:00,1.89736,1.89753,1.89722,1.89753,27000000.0
2008-01-17 17:17:00,1.89745,1.89798,1.89745,1.89771,38000000.0
2008-01-17 17:18:00,1.89804,1.8993,1.89804,1.8993,29000000.0
2008-01-17 17:19:00,1.90072,1.9014,1.90072,1.9014,19000000.0
2008-01-17 17:20:00,1.90136,1.90229,1.90136,1.9021,29000000.0
2008-01-17 17:21:00,1.90242,1.90388,1.90242,1.90376,26000000.0
2008-01-17 17:22:00,1.90435,1.90435,1.90303,1.90303,30000000.0
2008-01-17 17:23:00,1.90332,1.90361,1.90225,1.90225,32000000.0
2008-01-17 17:24:00,1.90208,1.90296,1.90208,1.90255,23000000.0
2008-01-17 17:25:00,1.90131,1.90131,1.89957,1.89957,20000000.0
2008-01-17 17:26:00,1.89855,1.89888,1.89855,1.89881,18000000.0
2008-01-17 17:27:00,1.89936,1.89974,1.89927,1.8993,44000000.0
2008-01-17 17:28:00,1.8983,1.89855,1.89737,1.89744,39000000.0
2008-01-17 17:29:00,1.89686,1.89703,1.89623,1.89645,36000000.0
2008-01-17 17:30:00,1.89635,1.89728,1.89612,1.89728,61000000.0
2008-01-17 17:31:00,1.89745,1.89772,1.89705,1.89705,62000000.0
2008-01-17 17:32:00,1.89712,1.89755,1.89693,1.89746,54000000.0
2008-01-17 17:33:00,1.89749,1.89816,1.89749,1.89796,64000000.0
2008-01-17 17:34:00,1.89776,1.89811,1.8976,1.89776,60000000.0
2008-01-17 17:35:00,1.89771,1.89792,1.89771,1.89792,43000000.0
2008-01-17 17:36:00,1.89722,1.89785,1.89722,1.89751,58000000.0
2008-01-17 17:37:00,1.89764,1.89793,1.89764,1.89782,47000000.0
2008-01-17 17:38:00,1.89805,1.89896,1.89805,1.89896,44000000.0
2008-01-17 17:39:00,1.89884,1.89884,1.89817,1.89823,41000000.0
2008-01-17 17:40:00,1.89773,1.89773,1.89691,1.8974,59000000.0
2008-01-17 17:41:00,1.89753,1.89844,1.89753,1.89844,50000000.0
2008-01-17 17:42:00,1.89879,1.89879,1.8978,1.8978,37000000.0
2008-01-17 17:43:00,1.89778,1.89821,1.89778,1.89799,33000000.0
2008-01-17 17:44:00,1.89803,1.89829,1.89803,1.89829,46000000.0
2008-01-17 17:45:00,1.89811,1.89857,1.89811,1.89827,49000000.0
2008-01-17 17:46:00,1.89817,1.89824,1.89802,1.89824,56000000.0
2008-01-17 17:47:00,1.89827,1.89827,1.898,1.89804,65000000.0
2008-01-17 17:48:00,1.89718,1.89718,1.89673,1.89673,61000000.0
2008-01-17 17:49:00,1.89668,1.89668,1.89598,1.89633,72000000.0
2008-01-17 17:50:00,1.89647,1.89782,1.89647,1.89782,53000000.0
2008-01-17 17:51:00,1.89831,1.89878,1.89831,1.8985,54000000.0
2008-01-17 17:52:00,1.89873,1.89901,1.89838,1.89838,51000000.0
2008-01-17 17:53:00,1.89844,1.89877,1.89844,1.89877,42000000.0
2008-01-17 17:54:00,1.89883,1.89903,1.89866,1.89903,32000000.0
2008-01-17 17:55:00,1.89931,1.89931,1.89862,1.89862,32000000.0
2008-01-17 17:56:00,1.89847,1.89877,1.89847,1.89852,47000000.0
2008-01-17 17:57:00,1.89865,1.89935,1.89865,1.89935,34000000.0
2008-01-17 17:58:00,1.89945,1.89952,1.89928,1.89952,44000000.0
2008-01-17 17:59:00,1.89978,1.90136,1.89978,1.9013,39000000.0
2008-01-17 18:00:00,1.90142,1.90142,1.90009,1.90009,32000000.0
2008-01-17 18:01:00,1.89947,1.90051,1.89947,1.90051,52000000.0
2008-01-17 18:02:00,1.90039,1.90062,1.90034,1.90062,30000000.0
2008-01-17 18:03:00,1.90057,1.90082,1.90055,1.90073,38000000.0
2008-01-17 18:04:00,1.90055,1.90082,1.90046,1.90082,38000000.0
2008-01-17 18:05:00,1.90214,1.90349,1.90214,1.90349,36000000.0
2008-01-17 18:06:00,1.90366,1.9041,1.90336,1.90378,32000000.0
2008-01-17 18:07:00,1.90385,1.90385,1.90335,1.90335,38000000.0
2008-01-17 18:08:00,1.90308,1.90311,1.90281,1.90281,56000000.0
2008-01-17 18:09:00,1.90291,1.90425,1.90291,1.9042,34000000.0
2008-01-17 18:10:00,1.90466,1.90514,1.90463,1.90463,26000000.0
2008-01-17 18:11:00,1.90378,1.90403,1.90364,1.90364,34000000.0
2008-01-17 18:12:00,1.90372,1.90419,1.90372,1.90419,24000000.0
2008-01-17 18:13:00,1.90409,1.90449,1.90409,1.90449,30000000.0
2008-01-17 18:14:00,1.90445,1.90445,1.90417,1.90422,22000000.0
2008-01-17 18:15:00,1.90363,1.90415,1.90363,1.90415,21000000.0
2008-01-17 18:16:00,1.90398,1.9042,1.90376,1.9042,66000000.0
2008-01-17 18:17:00,1.90484,1.90649,1.90484,1.90649,60000000.0
2008-01-17 18:18:00,1.9064,1.9064,1.90625,1.90634,33000000.0
2008-01-17 18:19:00,1.90631,1.90656,1.90625,1.9065,46000000.0
2008-01-17 18:20:00,1.90646,1.90646,1.90602,1.90622,61000000.0
2008-01-17 18:21:00,1.9066,1.90679,1.90607,1.90607,37000000.0
2008-01-17 18:22:00,1.90594,1.90644,1.90594,1.90644,49000000.0
2008-01-17 18:23:00,1.90645,1.90706,1.90645,1.90706,34000000.0
2008-01-17 18:24:00,1.90685,1.90716,1.90685,1.90705,47000000.0
2008-01-17 18:25:00,1.90704,1.90732,1.90686,1.90686,31000000.0
2008-01-17 18:26:00,1.90655,1.90655,1.90607,1.90607,43000000.0
2008-01-17 18:27:00,1.90528,1.90555,1.90528,1.90545,35000000.0
2008-01-17 18:28:00,1.90566,1.90591,1.90566,1.90574,18000000.0
2008-01-17 18:29:00,1.9057,1.90629,1.9057,1.90607,24000000.0
2008-01-17 18:30:00,1.90565,1.90572,1.90464,1.90464,32000000.0
2008-01-17 18:31:00,1.90476,1.9054,1.90476,1.9053,46000000.0
2008-01-17 18:32:00,1.90557,1.90598,1.90527,1.90527,55000000.0
2008-01-17 18:33:00,1.90505,1.90576,1.90505,1.90576,29000000.0
2008-01-17 18:34:00,1.90574,1.90583,1.9057,1.90571,32000000.0
2008-01-17 18:35:00,1.90573,1.90682,1.90573,1.90682,47000000.0
2008-01-17 18:36:00,1.90733,1.90815,1.90733,1.90802,65000000.0
2008-01-17 18:37:00,1.90801,1.90829,1.90765,1.90813,63000000.0
2008-01-17 18:38:00,1.90795,1.90795,1.90759,1.90759,61000000.0
2008-01-17 18:39:00,1.90795,1.90815,1.90771,1.90778,37000000.0
2008-01-17 18:40:00,1.90779,1.90794,1.90765,1.90773,52000000.0
2008-01-17 18:41:00,1.90755,1.90763,1.90716,1.90749,68000000.0
2008-01-17 18:42:00,1.90768,1.90823,1.90768,1.90794,40000000.0
2008-01-17 18:43:00,1.90815,1.90942,1.90815,1.90909,39000000.0
2008-01-17 18:44:00,1.90959,1.90994,1.90956,1.90975,33000000.0
2008-01-17 18:45:00,1.9093,1.9093,1.90871,1.90871,57000000.0
2008-01-17 18:46:00,1.90823,1.90857,1.90813,1.90828,61000000.0
2008-01-17 18:47:00,1.90833,1.90847,1.90805,1.90847,41000000.0
2008-01-17 18:48:00,1.90865,1.90879,1.90864,1.90879,26000000.0
2008-01-17 18:49:00,1.90842,1.90842,1.90745,1.90756,31000000.0
2008-01-17 18:50:00,1.90701,1.90707,1.90683,1.9069,37000000.0
2008-01-17 18:51:00,1.90653,1.90653,1.90568,1.90619,17000000.0
2008-01-17 18:52:00,1.90636,1.9065,1.90622,1.9065,33000000.0
2008-01-17 18:53:00,1.90694,1.90725,1.90684,1.90725,31000000.0
2008-01-17 18:54:00,1.90745,1.90766,1.90726,1.90766,11000000.0
2008-01-17 18:55:00,1.90761,1.90854,1.9076,1.90854,22000000.0
2008-01-17 18:56:00,1.9083,1.9083,1.90723,1.90723,16000000.0
2008-01-17 18:57:00,1.90667,1.90667,1.90585,1.90641,15000000.0
2008-01-17 18:58:00,1.90658,1.90676,1.9064,1.90676,19000000.0
2008-01-17 18:59:00,1.90744,1.90861,1.90744,1.90861,26000000.0
2008-01-17 19:00:00,1.90941,1.91041,1.90917,1.91041,12000000.0
2008-01-17 19:01:00,1.9104,1.91046,1.91033,1.91038,18000000.0
2008-01-17 19:02:00,1.91044,1.91051,1.91004,1.91049,23000000.0
2008-01-17 19:03:00,1.91137,1.91171,1.91129,1.91163,21000000.0
2008-01-17 19:04:00,1.91131,1.91142,1.91117,1.91124,55000000.0
2008-01-17 19:05:00,1.911,1.91131,1.91004,1.91004,42000000.0
2008-01-17 19:06:00,1.90875,1.90944,1.90875,1.90944,63000000.0
2008-01-17 19:07:00,1.91008,1.91046,1.91008,1.91042,39000000.0
2008-01-17 19:08:00,1.911,1.91158,1.91085,1.91106,32000000.0
2008-01-17 19:09:00,1.91093,1.91093,1.9102,1.91021,56000000.0
2008-01-17 19:10:00,1.91076,1.91161,1.91076,1.91112,27000000.0
2008-01-17 19:11:00,1.91112,1.91179,1.91112,1.91168,36000000.0
2008-01-17 19:12:00,1.91182,1.91199,1.91182,1.91194,25000000.0
2008-01-17 19:13:00,1.91198,1.91215,1.91198,1.91215,23000000.0
2008-01-17 19:14:00,1.91215,1.91215,1.91177,1.91197,37000000.0
2008-01-17 19:15:00,1.91178,1.91178,1.91117,1.91117,17000000.0
2008-01-17 19:16:00,1.91062,1.91066,1.9098,1.91025,23000000.0
2008-01-17 19:17:00,1.91051,1.91108,1.91026,1.91108,17000000.0
2008-01-17 19:18:00,1.91059,1.91063,1.91035,1.91063,30000000.0
2008-01-17 19:19:00,1.91107,1.9114,1.91107,1.9114,36000000.0
2008-01-17 19:20:00,1.91209,1.91242,1.91209,1.91217,23000000.0
2008-01-17 19:21:00,1.91183,1.91196,1.91179,1.91193,21000000.0
2008-01-17 19:22:00,1.91203,1.9121,1.91158,1.91172,25000000.0
2008-01-17 19:23:00,1.91183,1.9119,1.91177,1.91177,12000000.0
2008-01-17 19:24:00,1.91169,1.91171,1.9113,1.9113,39000000.0
2008-01-17 19:25:00,1.91141,1.91175,1.91141,1.91158,49000000.0
2008-01-17 19:26:00,1.91171,1.91197,1.91171,1.91194,48000000.0
2008-01-17 19:27:00,1.91214,1.91289,1.91214,1.91278,51000000.0
2008-01-17 19:28:00,1.91286,1.91286,1.91264,1.91267,40000000.0
2008-01-17 19:29:00,1.91254,1.91256,1.91223,1.91223,28000000.0
2008-01-17 19:30:00,1.91218,1.91218,1.91158,1.91162,32000000.0
2008-01-17 19:31:00,1.91154,1.91184,1.91154,1.91155,28000000.0
2008-01-17 19:32:00,1.91138,1.91148,1.9111,1.9111,31000000.0
2008-01-17 19:33:00,1.91098,1.91098,1.90976,1.90993,14000000.0
2008-01-17 19:34:00,1.90971,1.90971,1.90907,1.90908,49000000.0
2008-01-17 19:35:00,1.90863,1.90872,1.90834,1.90872,28000000.0
2008-01-17 19:36:00,1.90895,1.90938,1.90895,1.90938,16000000.0
2008-01-17 19:37:00,1.90971,1.91002,1.90962,1.91002,26000000.0
2008-01-17 19:38:00,1.90999,1.90999,1.90946,1.90957,8000000.0
2008-01-17 19:39:00,1.90949,1.90949,1.90904,1.90904,13000000.0
2008-01-17 19:40:00,1.90894,1.90943,1.90894,1.90933,16000000.0
2008-01-17 19:41:00,1.90887,1.90887,1.90864,1.90883,17000000.0
2008-01-17 19:42:00,1.90879,1.90879,1.90842,1.90842,19000000.0
2008-01-17 19:43:00,1.9083,1.9083,1.90795,1.90795,21000000.0
2008-01-17 19:44:00,1.9081,1.90823,1.90797,1.90823,21000000.0
2008-01-17 19:45:00,1.90807,1.90833,1.90791,1.90798,33000000.0
2008-01-17 19:46:00,1.90792,1.90863,1.90792,1.90863,18000000.0
2008-01-17 19:47:00,1.90873,1.90873,1.90769,1.90769,22000000.0
2008-01-17 19:48:00,1.90753,1.90753,1.90708,1.90708,18000000.0
2008-01-17 19:49:00,1.90733,1.90775,1.90733,1.90775,27000000.0
2008-01-17 19:50:00,1.90747,1.90771,1.90736,1.90771,23000000.0
2008-01-17 19:51:00,1.90777,1.90777,1.90749,1.9075,25000000.0
2008-01-17 19:52:00,1.90742,1.90742,1.90659,1.9069,15000000.0
2008-01-17 19:53:00,1.90672,1.90716,1.90672,1.90711,21000000.0
2008-01-17 19:54:00,1.90734,1.90734,1.90705,1.90721,9000000.0
2008-01-17 19:55:00,1.9074,1.90852,1.90713,1.90852,30000000.0
2008-01-17 19:56:00,1.90894,1.90894,1.90855,1.90859,20000000.0
2008-01-17 19:57:00,1.90847,1.90847,1.90819,1.90819,12000000.0
2008-01-17 19:58:00,1.90799,1.90805,1.90783,1.90805,13000000.0
2008-01-17 19:59:00,1.90816,1.90818,1.90802,1.90808,31000000.0
2008-01-17 20:00:00,1.90794,1.90849,1.90791,1.90849,23000000.0
2008-01-17 20:01:00,1.90875,1.90909,1.90842,1.90909,13000000.0
2008-01-17 20:02:00,1.9093,1.90967,1.90907,1.90945,20000000.0
2008-01-17 20:03:00,1.90971,1.90991,1.90971,1.90984,18000000.0
2008-01-17 20:04:00,1.91017,1.91076,1.91017,1.91051,27000000.0
2008-01-17 20:05:00,1.91053,1.91096,1.91053,1.91074,23000000.0
2008-01-17 20:06:00,1.91071,1.91071,1.90994,1.90994,13000000.0
2008-01-17 20:07:00,1.91004,1.9102,1.90988,1.90989,29000000.0
2008-01-17 20:08:00,1.90985,1.91001,1.90975,1.90984,15000000.0
2008-01-17 20:09:00,1.90984,1.90991,1.9098,1.9098,17000000.0
2008-01-17 20:10:00,1.90975,1.90981,1.90946,1.90981,8000000.0
2008-01-17 20:11:00,1.90986,1.9101,1.90978,1.91008,10000000.0
2008-01-17 20:12:00,1.91013,1.91013,1.90904,1.90921,15000000.0
2008-01-17 20:13:00,1.90909,1.90915,1.90876,1.90885,17000000.0
2008-01-17 20:14:00,1.90864,1.9088,1.90857,1.9088,15000000.0
2008-01-17 20:15:00,1.90874,1.90874,1.9083,1.90842,10000000.0
2008-01-17 20:16:00,1.90819,1.90819,1.90731,1.90731,22000000.0
2008-01-17 20:17:00,1.90714,1.90714,1.90686,1.90686,17000000.0
2008-01-17 20:18:00,1.9065,1.90653,1.90633,1.90633,24000000.0
2008-01-17 20:19:00,1.90658,1.90708,1.90658,1.90702,9000000.0
2008-01-17 20:20:00,1.9071,1.90735,1.9071,1.90717,14000000.0
2008-01-17 20:21:00,1.90725,1.90731,1.90698,1.90702,7000000.0
2008-01-17 20:22:00,1.90701,1.90719,1.90701,1.90719,12000000.0
2008-01-17 20:23:00,1.90703,1.9072,1.90703,1.90707,8000000.0
2008-01-17 20:24:00,1.90686,1.9071,1.90686,1.90693,15000000.0
2008-01-17 20:25:00,1.90685,1.90726,1.90685,1.90722,16000000.0
2008-01-17 20:26:00,1.90727,1.90733,1.90714,1.90722,22000000.0
2008-01-17 20:27:00,1.90725,1.9074,1.90711,1.9074,11000000.0
2008-01-17 20:28:00,1.90749,1.90781,1.90749,1.90781,7000000.0
2008-01-17 20:29:00,1.90802,1.90802,1.90774,1.90774,20000000.0
2008-01-17 20:30:00,1.90767,1.90767,1.90727,1.90752,27000000.0
2008-01-17 20:31:00,1.9075,1.9075,1.90735,1.90735,17000000.0
2008-01-17 20:32:00,1.90762,1.9081,1.90762,1.9081,20000000.0
2008-01-17 20:33:00,1.90806,1.90811,1.90771,1.90776,14000000.0
2008-01-17 20:34:00,1.90773,1.90774,1.90747,1.90747,28000000.0
2008-01-17 20:35:00,1.90733,1.90767,1.90724,1.90767,23000000.0
2008-01-17 20:36:00,1.90807,1.90807,1.90793,1.90793,11000000.0
2008-01-17 20:37:00,1.90796,1.90796,1.9076,1.90766,7000000.0
2008-01-17 20:38:00,1.90749,1.90762,1.90746,1.90762,10000000.0
2008-01-17 20:39:00,1.90764,1.90781,1.90751,1.90751,9000000.0
2008-01-17 20:40:00,1.90754,1.90763,1.90749,1.90758,7000000.0
2008-01-17 20:41:00,1.90751,1.90753,1.90737,1.90753,8000000.0
2008-01-17 20:42:00,1.90789,1.90791,1.90769,1.90769,15000000.0
2008-01-17 20:43:00,1.90776,1.90776,1.90732,1.90732,12000000.0
2008-01-17 20:44:00,1.907,1.907,1.9068,1.90694,7000000.0
2008-01-17 20:45:00,1.90724,1.90732,1.90705,1.90711,12000000.0
2008-01-17 20:46:00,1.90719,1.90786,1.90689,1.90689,9000000.0
2008-01-17 20:47:00,1.90686,1.90727,1.90686,1.90723,11000000.0
2008-01-17 20:48:00,1.90713,1.90715,1.90697,1.90704,11000000.0
2008-01-17 20:49:00,1.90754,1.90768,1.90736,1.9075,18000000.0
2008-01-17 20:50:00,1.90782,1.90801,1.90769,1.90801,7000000.0
2008-01-17 20:51:00,1.90789,1.90802,1.90785,1.90798,18000000.0
2008-01-17 20:52:00,1.90793,1.90872,1.90793,1.90872,15000000.0
2008-01-17 20:53:00,1.9089,1.90946,1.9089,1.90946,8000000.0
2008-01-17 20:54:00,1.90945,1.91035,1.90945,1.91035,10000000.0
2008-01-17 20:55:00,1.9106,1.91063,1.91047,1.91049,8000000.0
2008-01-17 20:56:00,1.91035,1.91035,1.90973,1.90973,8000000.0
2008-01-17 20:57:00,1.91003,1.91075,1.91003,1.91057,18000000.0
2008-01-17 20:58:00,1.91077,1.9109,1.91077,1.91077,14000000.0
2008-01-17 20:59:00,1.91061,1.9111,1.91061,1.91096,8000000.0
2008-01-17 21:00:00,1.91084,1.91149,1.91084,1.91149,11000000.0
2008-01-17 21:01:00,1.91209,1.91228,1.91209,1.91228,16000000.0
2008-01-17 21:02:00,1.91229,1.91246,1.91229,1.91246,7000000.0
2008-01-17 21:03:00,1.91207,1.91207,1.91182,1.91182,13000000.0
2008-01-17 21:04:00,1.91209,1.91228,1.91178,1.91178,8000000.0
2008-01-17 21:05:00,1.91163,1.91198,1.91163,1.91198,11000000.0
2008-01-17 21:06:00,1.91166,1.91169,1.9115,1.9115,8000000.0
2008-01-17 21:07:00,1.91136,1.91141,1.91121,1.91121,7000000.0
2008-01-17 21:08:00,1.91089,1.91089,1.91078,1.91078,11000000.0
2008-01-17 21:09:00,1.91088,1.91088,1.91065,1.91065,9000000.0
2008-01-17 21:10:00,1.91076,1.91086,1.91056,1.91086,9000000.0
2008-01-17 21:11:00,1.91086,1.9109,1.91049,1.91049,8000000.0
2008-01-17 21:12:00,1.91068,1.91076,1.90835,1.9102,8000000.0
2008-01-17 21:13:00,1.91017,1.91035,1.91017,1.91027,8000000.0
2008-01-17 21:14:00,1.91017,1.91028,1.91017,1.91018,8000000.0
2008-01-17 21:15:00,1.91019,1.91159,1.91019,1.91159,11000000.0
2008-01-17 21:16:00,1.91186,1.91221,1.91186,1.91221,9000000.0
2008-01-17 21:17:00,1.91256,1.91281,1.91256,1.91266,7000000.0
2008-01-17 21:18:00,1.91237,1.91269,1.91237,1.91269,7000000.0
2008-01-17 21:19:00,1.91262,1.91271,1.91261,1.91261,8000000.0
2008-01-17 21:20:00,1.91273,1.91273,1.9126,1.91262,12000000.0
2008-01-17 21:21:00,1.91238,1.91257,1.91238,1.91243,8000000.0
2008-01-17 21:22:00,1.91231,1.91232,1.91228,1.91232,7000000.0
2008-01-17 21:23:00,1.91233,1.91251,1.91233,1.91251,10000000.0
2008-01-17 21:24:00,1.91274,1.91331,1.91274,1.91317,8000000.0
2008-01-17 21:25:00,1.91296,1.91296,1.9121,1.9121,9000000.0
2008-01-17 21:26:00,1.91233,1.91278,1.91233,1.9127,17000000.0
2008-01-17 21:27:00,1.91285,1.91304,1.91276,1.91292,31000000.0
2008-01-17 21:28:00,1.91285,1.91287,1.91264,1.91287,20000000.0
2008-01-17 21:29:00,1.91288,1.91303,1.91288,1.9129,11000000.0
2008-01-17 21:30:00,1.91272,1.91295,1.91272,1.91282,9000000.0
2008-01-17 21:31:00,1.91275,1.91288,1.91275,1.91283,7000000.0
2008-01-17 21:32:00,1.91277,1.91277,1.91217,1.91223,8000000.0
2008-01-17 21:33:00,1.91193,1.91215,1.91183,1.91215,7000000.0
2008-01-17 21:34:00,1.91204,1.91245,1.91204,1.91245,10000000.0
2008-01-17 21:35:00,1.9129,1.91356,1.91287,1.91356,11000000.0
2008-01-17 21:36:00,1.91345,1.91382,1.91345,1.91358,11000000.0
2008-01-17 21:37:00,1.91347,1.91364,1.91334,1.91364,11000000.0
2008-01-17 21:38:00,1.91381,1.91391,1.91364,1.91369,26000000.0
2008-01-17 21:39:00,1.91365,1.91407,1.91365,1.91404,18000000.0
2008-01-17 21:40:00,1.91404,1.91425,1.91387,1.91387,12000000.0
2008-01-17 21:41:00,1.91379,1.91444,1.91379,1.91444,13000000.0
2008-01-17 21:42:00,1.91433,1.91433,1.91299,1.91299,7000000.0
2008-01-17 21:43:00,1.91278,1.91282,1.91251,1.91251,11000000.0
2008-01-17 21:44:00,1.91248,1.91263,1.91242,1.91263,18000000.0
2008-01-17 21:45:00,1.91312,1.91312,1.91302,1.91305,7000000.0
2008-01-17 21:46:00,1.91214,1.91236,1.91202,1.91236,15000000.0
2008-01-17 21:47:00,1.91272,1.91372,1.91272,1.91372,10000000.0
2008-01-17 21:48:00,1.91362,1.91383,1.91359,1.91365,7000000.0
2008-01-17 21:49:00,1.91311,1.91322,1.91305,1.91322,8000000.0
2008-01-17 21:50:00,1.91271,1.91271,1.9124,1.9126,10000000.0
2008-01-17 21:51:00,1.91293,1.91301,1.91274,1.91274,8000000.0
2008-01-17 21:52:00,1.91275,1.9128,1.91257,1.9128,10000000.0
2008-01-17 21:53:00,1.91282,1.91282,1.91158,1.91158,8000000.0
2008-01-17 21:54:00,1.91151,1.91162,1.91151,1.91155,9000000.0
2008-01-17 21:55:00,1.91132,1.91132,1.91098,1.91125,11000000.0
2008-01-17 21:56:00,1.91146,1.91207,1.91144,1.91207,7000000.0
2008-01-17 21:57:00,1.91215,1.91264,1.91215,1.91264,13000000.0
2008-01-17 21:58:00,1.91252,1.91277,1.91252,1.91257,16000000.0
2008-01-17 21:59:00,1.91272,1.91287,1.91259,1.91259,25000000.0
2008-01-17 22:00:00,1.91277,1.91277,1.91242,1.91259,12000000.0
2008-01-17 22:01:00,1.91257,1.91257,1.91238,1.91238,19000000.0
2008-01-17 22:02:00,1.91272,1.91416,1.91272,1.91416,11000000.0
2008-01-17 22:03:00,1.91469,1.91469,1.9142,1.91423,33000000.0
2008-01-17 22:04:00,1.91428,1.91428,1.91397,1.91397,11000000.0
2008-01-17 22:05:00,1.91403,1.91408,1.91401,1.91407,16000000.0
2008-01-17 22:06:00,1.91411,1.91411,1.9128,1.9128,8000000.0
2008-01-17 22:07:00,1.91241,1.91241,1.91098,1.91098,15000000.0
2008-01-17 22:08:00,1.91037,1.91058,1.91014,1.91058,30000000.0
2008-01-17 22:09:00,1.91078,1.91165,1.91078,1.91107,13000000.0
2008-01-17 22:10:00,1.91098,1.91098,1.9106,1.9106,8000000.0
2008-01-17 22:11:00,1.91047,1.91058,1.91031,1.91058,11000000.0
2008-01-17 22:12:00,1.91052,1.91113,1.91052,1.91113,15000000.0
2008-01-17 22:13:00,1.91121,1.91144,1.91115,1.91144,10000000.0
2008-01-17 22:14:00,1.91139,1.91176,1.91139,1.91176,13000000.0
2008-01-17 22:15:00,1.91177,1.91219,1.91168,1.91219,9000000.0
2008-01-17 22:16:00,1.91277,1.91311,1.91277,1.91311,8000000.0
2008-01-17 22:17:00,1.91256,1.91266,1.91239,1.91252,16000000.0
2008-01-17 22:18:00,1.91261,1.91299,1.91261,1.91285,9000000.0
2008-01-17 22:19:00,1.91282,1.91314,1.91269,1.91312,9000000.0
2008-01-17 22:20:00,1.91315,1.91328,1.91275,1.91328,7000000.0
2008-01-17 22:21:00,1.91319,1.91342,1.91313,1.91342,11000000.0
2008-01-17 22:22:00,1.91337,1.91355,1.91332,1.91346,11000000.0
2008-01-17 22:23:00,1.91355,1.91474,1.91355,1.91474,15000000.0
2008-01-17 22:24:00,1.9152,1.91538,1.91366,1.91366,10000000.0
2008-01-17 22:25:00,1.91355,1.91396,1.91355,1.91395,8000000.0
2008-01-17 22:26:00,1.91415,1.91449,1.91379,1.91449,10000000.0
2008-01-17 22:27:00,1.91421,1.91429,1.91421,1.91429,10000000.0
2008-01-17 22:28:00,1.9142,1.9142,1.91391,1.9142,8000000.0
2008-01-17 22:29:00,1.91406,1.91406,1.91383,1.91383,7000000.0
2008-01-17 22:30:00,1.91342,1.91357,1.91325,1.91357,11000000.0
2008-01-17 22:31:00,1.9137,1.9137,1.91329,1.91329,22000000.0
2008-01-17 22:32:00,1.91289,1.91326,1.91276,1.91326,7000000.0
2008-01-17 22:33:00,1.91321,1.91331,1.91307,1.91331,38000000.0
2008-01-17 22:34:00,1.9134,1.91347,1.91311,1.91347,47000000.0
2008-01-17 22:35:00,1.91313,1.91313,1.91275,1.91275,27000000.0
2008-01-17 22:36:00,1.91271,1.91283,1.9127,1.9127,7000000.0
2008-01-17 22:37:00,1.91236,1.91251,1.91222,1.91251,28000000.0
2008-01-17 22:38:00,1.91241,1.91276,1.91241,1.91274,15000000.0
2008-01-17 22:39:00,1.91243,1.91272,1.91243,1.91269,11000000.0
2008-01-17 22:40:00,1.91262,1.91287,1.9125,1.91284,9000000.0
2008-01-17 22:41:00,1.91343,1.91418,1.91343,1.91418,16000000.0
2008-01-17 22:42:00,1.91432,1.91454,1.91418,1.91418,9000000.0
2008-01-17 22:43:00,1.91395,1.91455,1.91395,1.91455,11000000.0
2008-01-17 22:44:00,1.9151,1.9151,1.91474,1.91474,8000000.0
2008-01-17 22:45:00,1.91514,1.9155,1.91514,1.91542,12000000.0
2008-01-17 22:46:00,1.91579,1.91579,1.91501,1.91501,9000000.0
2008-01-17 22:47:00,1.91479,1.91517,1.91471,1.91515,16000000.0
2008-01-17 22:48:00,1.91515,1.91523,1.91419,1.91419,11000000.0
2008-01-17 22:49:00,1.91462,1.91494,1.91406,1.91494,12000000.0
2008-01-17 22:50:00,1.91518,1.91614,1.91518,1.91592,16000000.0
2008-01-17 22:51:00,1.9158,1.9158,1.91495,1.91507,10000000.0
2008-01-17 22:52:00,1.9148,1.91482,1.91434,1.91434,10000000.0
2008-01-17 22:53:00,1.91382,1.91467,1.91382,1.91467,8000000.0
2008-01-17 22:54:00,1.91564,1.91605,1.91562,1.91605,7000000.0
2008-01-17 22:55:00,1.91626,1.91626,1.91598,1.91607,9000000.0
2008-01-17 22:56:00,1.91601,1.91601,1.91541,1.91541,8000000.0
2008-01-17 22:57:00,1.91531,1.91539,1.91471,1.91471,7000000.0
2008-01-17 22:58:00,1.9147,1.91473,1.91421,1.91421,7000000.0
2008-01-17 22:59:00,1.91448,1.91515,1.91448,1.91515,9000000.0
2008-01-17 23:00:00,1.91523,1.91523,1.91403,1.91403,12000000.0
2008-01-17 23:01:00,1.91262,1.91262,1.91228,1.91242,9000000.0
2008-01-17 23:02:00,1.91264,1.91302,1.91264,1.91302,7000000.0
2008-01-17 23:03:00,1.91341,1.91398,1.91341,1.91381,12000000.0
2008-01-17 23:04:00,1.91369,1.91369,1.91335,1.91339,6000000.0
2008-01-17 23:05:00,1.91315,1.91324,1.91279,1.91279,11000000.0
2008-01-17 23:06:00,1.91241,1.91254,1.91218,1.91218,8000000.0
2008-01-17 23:07:00,1.91198,1.91198,1.91151,1.91169,8000000.0
2008-01-17 23:08:00,1.91163,1.91267,1.91163,1.91219,15000000.0
2008-01-17 23:09:00,1.91207,1.91213,1.91198,1.91213,7000000.0
2008-01-17 23:10:00,1.91223,1.91223,1.91171,1.91171,8000000.0
2008-01-17 23:11:00,1.91206,1.91206,1.9118,1.9118,8000000.0
2008-01-17 23:12:00,1.91187,1.91238,1.91171,1.91238,8000000.0
2008-01-17 23:13:00,1.91261,1.91312,1.91261,1.91262,7000000.0
2008-01-17 23:14:00,1.91267,1.91267,1.91236,1.91242,9000000.0
2008-01-17 23:15:00,1.91211,1.91211,1.91167,1.91167,8000000.0
2008-01-17 23:16:00,1.91163,1.91209,1.91163,1.91198,9000000.0
2008-01-17 23:17:00,1.91198,1.91211,1.91174,1.91211,11000000.0
2008-01-17 23:18:00,1.91244,1.91244,1.91221,1.91221,9000000.0
2008-01-17 23:19:00,1.91224,1.91225,1.91191,1.91208,9000000.0
2008-01-17 23:20:00,1.91177,1.91177,1.91118,1.91118,8000000.0
2008-01-17 23:21:00,1.91052,1.91052,1.90904,1.90904,7000000.0
2008-01-17 23:22:00,1.90898,1.90971,1.90898,1.90958,7000000.0
2008-01-17 23:23:00,1.90934,1.90934,1.90919,1.90932,7000000.0
2008-01-17 23:24:00,1.90977,1.9113,1.90977,1.9113,9000000.0
2008-01-17 23:25:00,1.91161,1.91161,1.91116,1.91116,10000000.0
2008-01-17 23:26:00,1.91078,1.91078,1.91056,1.91077,5000000.0
2008-01-17 23:27:00,1.91219,1.91308,1.91219,1.91308,8000000.0
2008-01-17 23:28:00,1.91299,1.91309,1.91266,1.91266,8000000.0
2008-01-17 23:29:00,1.9132,1.9132,1.91273,1.9128,25000000.0
2008-01-17 23:30:00,1.91311,1.91311,1.91266,1.91266,16000000.0
2008-01-17 23:31:00,1.91198,1.91198,1.91167,1.91167,14000000.0
2008-01-17 23:32:00,1.91124,1.91169,1.91124,1.91153,9000000.0
2008-01-17 23:33:00,1.91151,1.91151,1.91116,1.91134,8000000.0
2008-01-17 23:34:00,1.91158,1.91158,1.91129,1.91129,9000000.0
2008-01-17 23:35:00,1.91124,1.91126,1.91119,1.91121,12000000.0
2008-01-17 23:36:00,1.91139,1.91162,1.91133,1.91162,9000000.0
2008-01-17 23:37:00,1.91137,1.91165,1.91137,1.91157,8000000.0
2008-01-17 23:38:00,1.91183,1.91332,1.91183,1.91332,8000000.0
2008-01-17 23:39:00,1.9132,1.9132,1.91285,1.91294,11000000.0
2008-01-17 23:40:00,1.91311,1.91311,1.91217,1.91217,21000000.0
2008-01-17 23:41:00,1.91168,1.9122,1.91168,1.9122,8000000.0
2008-01-17 23:42:00,1.91231,1.91231,1.91189,1.91189,19000000.0
2008-01-17 23:43:00,1.91161,1.91161,1.9114,1.91152,8000000.0
2008-01-17 23:44:00,1.9117,1.91204,1.9117,1.91204,8000000.0
2008-01-17 23:45:00,1.90972,1.90972,1.90683,1.90724,7000000.0
2008-01-17 23:46:00,1.90785,1.90979,1.90785,1.90979,8000000.0
2008-01-17 23:47:00,1.91053,1.91134,1.91053,1.91072,11000000.0
2008-01-17 23:48:00,1.91028,1.91028,1.90967,1.91019,8000000.0
2008-01-17 23:49:00,1.90998,1.90998,1.90914,1.90926,9000000.0
2008-01-17 23:50:00,1.90999,1.91,1.90964,1.90964,8000000.0
2008-01-17 23:51:00,1.91003,1.91012,1.90951,1.90951,10000000.0
2008-01-17 23:52:00,1.90901,1.90901,1.90872,1.90872,7000000.0
2008-01-17 23:53:00,1.90876,1.90956,1.90876,1.90956,10000000.0
2008-01-17 23:54:00,1.90937,1.90996,1.90937,1.90966,7000000.0
2008-01-17 23:55:00,1.90977,1.91041,1.90977,1.91041,9000000.0
2008-01-17 23:56:00,1.91039,1.9107,1.90986,1.90991,12000000.0
2008-01-17 23:57:00,1.90989,1.90989,1.90947,1.90984,25000000.0
2008-01-17 23:58:00,1.90986,1.90986,1.90966,1.90966,8000000.0
2008-01-17 23:59:00,1.90987,1.91072,1.90987,1.91067,18000000.0
2008-01-18 00:00:00,1.91063,1.91107,1.91063,1.91095,7000000.0
2008-01-18 00:01:00,1.91104,1.91104,1.91011,1.91042,8000000.0
2008-01-18 00:02:00,1.91027,1.91027,1.91004,1.91026,9000000.0
2008-01-18 00:03:00,1.91006,1.91006,1.9094,1.9094,12000000.0
2008-01-18 00:04:00,1.9096,1.9096,1.90899,1.90904,10000000.0
2008-01-18 00:05:00,1.90936,1.90936,1.90856,1.90879,9000000.0
2008-01-18 00:06:00,1.90872,1.90872,1.90822,1.90822,8000000.0
2008-01-18 00:07:00,1.90863,1.90899,1.90856,1.90872,9000000.0
2008-01-18 00:08:00,1.90846,1.90862,1.90836,1.90836,8000000.0
2008-01-18 00:09:00,1.90841,1.90844,1.90827,1.90831,9000000.0
2008-01-18 00:10:00,1.90795,1.90813,1.90787,1.90798,23000000.0
2008-01-18 00:11:00,1.90838,1.90891,1.90838,1.90883,11000000.0
2008-01-18 00:12:00,1.90881,1.90881,1.9084,1.9084,9000000.0
2008-01-18 00:13:00,1.90825,1.90846,1.90825,1.90845,8000000.0
2008-01-18 00:14:00,1.90911,1.90947,1.90911,1.90947,7000000.0
2008-01-18 00:15:00,1.90956,1.90976,1.90954,1.90976,7000000.0
2008-01-18 00:16:00,1.90944,1.90949,1.90942,1.90949,9000000.0
2008-01-18 00:17:00,1.90914,1.90928,1.90903,1.90903,7000000.0
2008-01-18 00:18:00,1.90886,1.90886,1.9088,1.90882,8000000.0
2008-01-18 00:19:00,1.90897,1.90905,1.90843,1.90843,11000000.0
2008-01-18 00:20:00,1.90748,1.90748,1.90648,1.90683,5000000.0
2008-01-18 00:21:00,1.90689,1.90689,1.9066,1.90669,8000000.0
2008-01-18 00:22:00,1.90647,1.90656,1.90615,1.90621,8000000.0
2008-01-18 00:23:00,1.90636,1.90638,1.90619,1.90635,7000000.0
2008-01-18 00:24:00,1.90628,1.90727,1.90624,1.90727,8000000.0
2008-01-18 00:25:00,1.90808,1.9088,1.90795,1.9088,11000000.0
2008-01-18 00:26:00,1.90922,1.9099,1.90909,1.9099,7000000.0
2008-01-18 00:27:00,1.90951,1.90999,1.90951,1.90961,10000000.0
2008-01-18 00:28:00,1.90898,1.90924,1.90869,1.90869,8000000.0
2008-01-18 00:29:00,1.9089,1.90973,1.9089,1.90948,10000000.0
2008-01-18 00:30:00,1.90931,1.9095,1.90913,1.90947,7000000.0
2008-01-18 00:31:00,1.909,1.90901,1.90869,1.90869,7000000.0
2008-01-18 00:32:00,1.9088,1.90932,1.9088,1.9089,7000000.0
2008-01-18 00:33:00,1.90906,1.90906,1.90803,1.90806,9000000.0
2008-01-18 00:34:00,1.90782,1.90792,1.90778,1.90792,23000000.0
2008-01-18 00:35:00,1.9079,1.90797,1.90768,1.90768,7000000.0
2008-01-18 00:36:00,1.90755,1.90761,1.90749,1.90761,9000000.0
2008-01-18 00:37:00,1.9054,1.90736,1.9054,1.90736,8000000.0
2008-01-18 00:38:00,1.90762,1.90762,1.90746,1.90751,7000000.0
2008-01-18 00:39:00,1.90744,1.90744,1.90724,1.90726,7000000.0
2008-01-18 00:40:00,1.90692,1.90716,1.90683,1.90716,7000000.0
2008-01-18 00:41:00,1.90733,1.90734,1.90701,1.90725,10000000.0
2008-01-18 00:42:00,1.90714,1.90758,1.90666,1.90758,8000000.0
2008-01-18 00:43:00,1.90796,1.90796,1.90734,1.90734,5000000.0
2008-01-18 00:44:00,1.90707,1.90736,1.90667,1.90715,11000000.0
2008-01-18 00:45:00,1.90718,1.90721,1.90696,1.90698,16000000.0
2008-01-18 00:46:00,1.90701,1.90701,1.90686,1.907,10000000.0
2008-01-18 00:47:00,1.90711,1.90714,1.90594,1.90598,7000000.0
2008-01-18 00:48:00,1.90631,1.90639,1.90625,1.90639,8000000.0
2008-01-18 00:49:00,1.9066,1.90698,1.9066,1.90694,10000000.0
2008-01-18 00:50:00,1.90683,1.90683,1.9065,1.9065,10000000.0
2008-01-18 00:51:00,1.90653,1.90696,1.90653,1.90696,8000000.0
2008-01-18 00:52:00,1.90717,1.90755,1.90705,1.90741,7000000.0
2008-01-18 00:53:00,1.90783,1.90819,1.90758,1.908,11000000.0
2008-01-18 00:54:00,1.90809,1.90809,1.90752,1.90757,10000000.0
2008-01-18 00:55:00,1.90827,1.90844,1.90807,1.90844,7000000.0
2008-01-18 00:56:00,1.90831,1.90833,1.90793,1.90833,11000000.0
2008-01-18 00:57:00,1.90791,1.90795,1.90757,1.90795,8000000.0
2008-01-18 00:58:00,1.90796,1.9084,1.90781,1.9084,10000000.0
2008-01-18 00:59:00,1.90839,1.90904,1.90826,1.90904,7000000.0
2008-01-18 01:00:00,1.9087,1.9087,1.90766,1.90766,19000000.0
2008-01-18 01:01:00,1.90791,1.90914,1.90791,1.90914,12000000.0
2008-01-18 01:02:00,1.90901,1.9091,1.90863,1.90863,8000000.0
2008-01-18 01:03:00,1.90843,1.9086,1.90825,1.9086,7000000.0
2008-01-18 01:04:00,1.90861,1.90937,1.90854,1.90937,8000000.0
2008-01-18 01:05:00,1.9097,1.90973,1.90951,1.90964,7000000.0
2008-01-18 01:06:00,1.9097,1.90976,1.90957,1.90962,8000000.0
2008-01-18 01:07:00,1.90938,1.90952,1.90928,1.9094,10000000.0
2008-01-18 01:08:00,1.90957,1.91008,1.90957,1.91001,10000000.0
2008-01-18 01:09:00,1.91007,1.91007,1.90983,1.90985,8000000.0
2008-01-18 01:10:00,1.91014,1.91043,1.91002,1.91043,10000000.0
2008-01-18 01:11:00,1.91026,1.91026,1.90956,1.90974,11000000.0
2008-01-18 01:12:00,1.91009,1.91044,1.91009,1.91031,8000000.0
2008-01-18 01:13:00,1.91064,1.91075,1.91054,1.91069,8000000.0
2008-01-18 01:14:00,1.9106,1.91096,1.9106,1.91096,10000000.0
2008-01-18 01:15:00,1.91072,1.91072,1.91055,1.91069,10000000.0
2008-01-18 01:16:00,1.91075,1.91085,1.91063,1.91063,8000000.0
2008-01-18 01:17:00,1.91091,1.91136,1.91091,1.91105,11000000.0
2008-01-18 01:18:00,1.91151,1.91166,1.91145,1.91161,7000000.0
2008-01-18 01:19:00,1.91179,1.91179,1.91149,1.91158,11000000.0
2008-01-18 01:20:00,1.91174,1.91174,1.91094,1.91113,13000000.0
2008-01-18 01:21:00,1.91072,1.91072,1.91022,1.91022,7000000.0
2008-01-18 01:22:00,1.91044,1.91143,1.91044,1.91143,7000000.0
2008-01-18 01:23:00,1.9134,1.91394,1.9134,1.9135,8000000.0
2008-01-18 01:24:00,1.91369,1.91369,1.91253,1.91254,7000000.0
2008-01-18 01:25:00,1.91291,1.91307,1.91269,1.91292,9000000.0
2008-01-18 01:26:00,1.91357,1.91384,1.91339,1.91382,14000000.0
2008-01-18 01:27:00,1.91351,1.91447,1.91351,1.91447,15000000.0
2008-01-18 01:28:00,1.91531,1.9166,1.91531,1.91611,9000000.0
2008-01-18 01:29:00,1.91607,1.91653,1.91607,1.91628,10000000.0
2008-01-18 01:30:00,1.91569,1.91569,1.91474,1.91474,10000000.0
2008-01-18 01:31:00,1.91477,1.91477,1.91415,1.91415,7000000.0
2008-01-18 01:32:00,1.91417,1.91455,1.91392,1.9143,18000000.0
2008-01-18 01:33:00,1.91511,1.91527,1.91492,1.91499,20000000.0
2008-01-18 01:34:00,1.91486,1.91486,1.91448,1.91448,16000000.0
2008-01-18 01:35:00,1.91492,1.91494,1.91482,1.9149,8000000.0
2008-01-18 01:36:00,1.91477,1.91477,1.91425,1.91425,9000000.0
2008-01-18 01:37:00,1.91422,1.91422,1.91385,1.91417,7000000.0
2008-01-18 01:38:00,1.91415,1.91417,1.91394,1.91417,12000000.0
2008-01-18 01:39:00,1.91427,1.91428,1.91407,1.91428,12000000.0
2008-01-18 01:40:00,1.91474,1.9153,1.91474,1.9153,7000000.0
2008-01-18 01:41:00,1.91508,1.91518,1.915,1.91502,11000000.0
2008-01-18 01:42:00,1.91576,1.9173,1.91576,1.9173,7000000.0
2008-01-18 01:43:00,1.91662,1.91689,1.9165,1.9165,8000000.0
2008-01-18 01:44:00,1.91595,1.91714,1.91595,1.91714,7000000.0
2008-01-18 01:45:00,1.91714,1.91714,1.91651,1.91651,7000000.0
2008-01-18 01:46:00,1.91646,1.91689,1.91639,1.91689,7000000.0
2008-01-18 01:47:00,1.91692,1.91704,1.91685,1.91702,14000000.0
2008-01-18 01:48:00,1.91754,1.91762,1.91739,1.91739,7000000.0
2008-01-18 01:49:00,1.91814,1.91839,1.91814,1.91833,8000000.0
2008-01-18 01:50:00,1.91844,1.91844,1.91814,1.91814,10000000.0
2008-01-18 01:51:00,1.91825,1.91826,1.91753,1.91753,16000000.0
2008-01-18 01:52:00,1.91761,1.91815,1.91761,1.91814,13000000.0
2008-01-18 01:53:00,1.91838,1.91886,1.91838,1.91886,7000000.0
2008-01-18 01:54:00,1.91885,1.91912,1.91885,1.91912,9000000.0
2008-01-18 01:55:00,1.91904,1.91904,1.91879,1.91879,12000000.0
2008-01-18 01:56:00,1.91858,1.91858,1.91825,1.91825,17000000.0
2008-01-18 01:57:00,1.91818,1.91825,1.91791,1.91825,13000000.0
2008-01-18 01:58:00,1.91804,1.91808,1.91769,1.91769,10000000.0
2008-01-18 01:59:00,1.9179,1.9179,1.91733,1.91734,7000000.0
2008-01-18 02:00:00,1.91782,1.91782,1.91758,1.91778,7000000.0
2008-01-18 02:01:00,1.91793,1.91801,1.91765,1.91765,8000000.0
2008-01-18 02:02:00,1.91772,1.91807,1.91772,1.91807,9000000.0
2008-01-18 02:03:00,1.91804,1.91804,1.91591,1.91785,10000000.0
2008-01-18 02:04:00,1.91731,1.91736,1.91693,1.91693,9000000.0
2008-01-18 02:05:00,1.91653,1.91653,1.91582,1.91584,10000000.0
2008-01-18 02:06:00,1.91585,1.91615,1.91581,1.91611,8000000.0
2008-01-18 02:07:00,1.91606,1.91632,1.91606,1.91632,8000000.0
2008-01-18 02:08:00,1.91614,1.91685,1.91614,1.91685,10000000.0
2008-01-18 02:09:00,1.9167,1.91703,1.9167,1.91703,7000000.0
2008-01-18 02:10:00,1.91707,1.91738,1.91694,1.9173,8000000.0
2008-01-18 02:11:00,1.91713,1.91713,1.91684,1.91684,8000000.0
2008-01-18 02:12:00,1.91686,1.91698,1.91667,1.91667,7000000.0
2008-01-18 02:13:00,1.91647,1.91647,1.91551,1.91551,7000000.0
2008-01-18 02:14:00,1.91462,1.91502,1.91426,1.91426,7000000.0
2008-01-18 02:15:00,1.91412,1.91446,1.91412,1.91424,8000000.0
2008-01-18 02:16:00,1.91421,1.91451,1.91405,1.91405,9000000.0
2008-01-18 02:17:00,1.91418,1.9144,1.91402,1.9144,9000000.0
2008-01-18 02:18:00,1.91452,1.91527,1.91452,1.91527,11000000.0
2008-01-18 02:19:00,1.9153,1.9153,1.9144,1.91464,11000000.0
2008-01-18 02:20:00,1.9147,1.91492,1.9147,1.91492,9000000.0
2008-01-18 02:21:00,1.91512,1.91517,1.91492,1.91492,7000000.0
2008-01-18 02:22:00,1.91534,1.91539,1.91488,1.91492,8000000.0
2008-01-18 02:23:00,1.91502,1.91535,1.91499,1.91535,10000000.0
2008-01-18 02:24:00,1.91585,1.91585,1.91495,1.915,8000000.0
2008-01-18 02:25:00,1.91438,1.91438,1.9139,1.91409,11000000.0
2008-01-18 02:26:00,1.91416,1.91466,1.91407,1.91466,7000000.0
2008-01-18 02:27:00,1.91465,1.91475,1.91451,1.91454,9000000.0
2008-01-18 02:28:00,1.91476,1.91497,1.91461,1.91497,7000000.0
2008-01-18 02:29:00,1.91482,1.91488,1.91468,1.91482,7000000.0
2008-01-18 02:30:00,1.91479,1.91502,1.91476,1.91497,10000000.0
2008-01-18 02:31:00,1.91473,1.91514,1.91473,1.91492,8000000.0
2008-01-18 02:32:00,1.91509,1.91509,1.91492,1.91498,7000000.0
2008-01-18 02:33:00,1.91473,1.91511,1.91473,1.91486,8000000.0
2008-01-18 02:34:00,1.91477,1.91477,1.91444,1.91444,7000000.0
2008-01-18 02:35:00,1.91417,1.91436,1.91415,1.91436,11000000.0
2008-01-18 02:36:00,1.91475,1.91483,1.91464,1.91483,7000000.0
2008-01-18 02:37:00,1.91479,1.91485,1.91451,1.91485,7000000.0
2008-01-18 02:38:00,1.9148,1.9148,1.91431,1.91431,5000000.0
2008-01-18 02:39:00,1.91423,1.91441,1.91423,1.9143,8000000.0
2008-01-18 02:40:00,1.91435,1.91499,1.91431,1.91499,7000000.0
2008-01-18 02:41:00,1.91533,1.9157,1.91518,1.91518,8000000.0
2008-01-18 02:42:00,1.91583,1.91637,1.91583,1.91637,7000000.0
2008-01-18 02:43:00,1.91609,1.91654,1.91597,1.91654,9000000.0
2008-01-18 02:44:00,1.91628,1.91643,1.91621,1.9164,7000000.0
2008-01-18 02:45:00,1.91618,1.91635,1.9161,1.91625,8000000.0
2008-01-18 02:46:00,1.91682,1.91729,1.91682,1.91722,7000000.0
2008-01-18 02:47:00,1.91683,1.91683,1.91628,1.91628,11000000.0
2008-01-18 02:48:00,1.91657,1.91674,1.91654,1.91674,11000000.0
2008-01-18 02:49:00,1.91638,1.91638,1.91571,1.91596,11000000.0
2008-01-18 02:50:00,1.91542,1.91592,1.91542,1.91587,7000000.0
2008-01-18 02:51:00,1.9152,1.9155,1.91472,1.9155,8000000.0
2008-01-18 02:52:00,1.91552,1.91566,1.91448,1.91448,7000000.0
2008-01-18 02:53:00,1.91479,1.91527,1.91479,1.91487,8000000.0
2008-01-18 02:54:00,1.91481,1.91511,1.91479,1.91511,7000000.0
2008-01-18 02:55:00,1.91498,1.91498,1.91407,1.91409,8000000.0
2008-01-18 02:56:00,1.91418,1.91436,1.91394,1.91394,10000000.0
2008-01-18 02:57:00,1.91407,1.91445,1.91401,1.91439,8000000.0
2008-01-18 02:58:00,1.91436,1.91439,1.91417,1.9142,7000000.0
2008-01-18 02:59:00,1.91404,1.91404,1.91364,1.91367,9000000.0
2008-01-18 03:00:00,1.91306,1.91306,1.91291,1.91306,7000000.0
2008-01-18 03:01:00,1.91307,1.91321,1.91299,1.91303,8000000.0
2008-01-18 03:02:00,1.9129,1.91314,1.9129,1.91311,8000000.0
2008-01-18 03:03:00,1.9133,1.91338,1.91316,1.91316,7000000.0
2008-01-18 03:04:00,1.91309,1.91326,1.91307,1.9132,7000000.0
2008-01-18 03:05:00,1.91323,1.9139,1.91323,1.9139,8000000.0
2008-01-18 03:06:00,1.91334,1.91356,1.91325,1.91354,10000000.0
2008-01-18 03:07:00,1.91347,1.91347,1.91303,1.9134,8000000.0
2008-01-18 03:08:00,1.9135,1.91477,1.9135,1.91477,7000000.0
2008-01-18 03:09:00,1.9149,1.91545,1.9149,1.9154,8000000.0
2008-01-18 03:10:00,1.91558,1.91789,1.91558,1.91789,10000000.0
2008-01-18 03:11:00,1.91825,1.9203,1.91825,1.9203,10000000.0
2008-01-18 03:12:00,1.9208,1.92236,1.9208,1.92236,7000000.0
2008-01-18 03:13:00,1.92258,1.92315,1.92258,1.92263,11000000.0
2008-01-18 03:14:00,1.92208,1.92219,1.9217,1.92212,8000000.0
2008-01-18 03:15:00,1.92243,1.92252,1.92152,1.92152,7000000.0
2008-01-18 03:16:00,1.922,1.9238,1.922,1.9238,8000000.0
2008-01-18 03:17:00,1.92375,1.92375,1.92296,1.92344,11000000.0
2008-01-18 03:18:00,1.92387,1.92418,1.92375,1.92418,10000000.0
2008-01-18 03:19:00,1.92342,1.92381,1.92327,1.92381,7000000.0
2008-01-18 03:20:00,1.92431,1.92561,1.92431,1.92504,10000000.0
2008-01-18 03:21:00,1.9237,1.9237,1.92297,1.92325,7000000.0
2008-01-18 03:22:00,1.92317,1.92325,1.92281,1.92325,8000000.0
2008-01-18 03:23:00,1.92372,1.92591,1.92372,1.92591,7000000.0
2008-01-18 03:24:00,1.92658,1.92683,1.92642,1.92651,10000000.0
2008-01-18 03:25:00,1.92757,1.92788,1.92757,1.92774,8000000.0
2008-01-18 03:26:00,1.92736,1.92736,1.92679,1.92683,7000000.0
2008-01-18 03:27:00,1.92689,1.92689,1.92631,1.92658,8000000.0
2008-01-18 03:28:00,1.92702,1.92718,1.92679,1.92688,8000000.0
2008-01-18 03:29:00,1.92648,1.92687,1.92638,1.92661,11000000.0
2008-01-18 03:30:00,1.92654,1.9269,1.92654,1.92687,8000000.0
2008-01-18 03:31:00,1.92727,1.92762,1.92717,1.92762,9000000.0
2008-01-18 03:32:00,1.92793,1.92831,1.92793,1.92793,6000000.0
2008-01-18 03:33:00,1.92754,1.92765,1.92732,1.92765,7000000.0
2008-01-18 03:34:00,1.92748,1.92787,1.92701,1.92701,9000000.0
2008-01-18 03:35:00,1.92577,1.92577,1.92514,1.92514,10000000.0
2008-01-18 03:36:00,1.92503,1.92543,1.92503,1.92543,7000000.0
2008-01-18 03:37:00,1.92557,1.92566,1.92554,1.92554,9000000.0
2008-01-18 03:38:00,1.9253,1.92548,1.92494,1.92494,7000000.0
2008-01-18 03:39:00,1.92508,1.92569,1.92508,1.92569,8000000.0
2008-01-18 03:40:00,1.92582,1.92614,1.92582,1.92614,11000000.0
2008-01-18 03:41:00,1.92655,1.9276,1.92655,1.9276,10000000.0
2008-01-18 03:42:00,1.92717,1.9272,1.92642,1.92642,9000000.0
2008-01-18 03:43:00,1.92627,1.92643,1.9262,1.9263,7000000.0
2008-01-18 03:44:00,1.92653,1.92653,1.92624,1.92631,6000000.0
2008-01-18 03:45:00,1.92634,1.92634,1.92591,1.92612,8000000.0
2008-01-18 03:46:00,1.92622,1.92622,1.92552,1.92578,8000000.0
2008-01-18 03:47:00,1.9262,1.92634,1.92595,1.92625,7000000.0
2008-01-18 03:48:00,1.92652,1.92652,1.92621,1.92621,11000000.0
2008-01-18 03:49:00,1.92607,1.92674,1.92607,1.92668,8000000.0
2008-01-18 03:50:00,1.92696,1.92803,1.92696,1.92803,7000000.0
2008-01-18 03:51:00,1.9284,1.92956,1.92814,1.92956,9000000.0
2008-01-18 03:52:00,1.92937,1.92967,1.92921,1.92921,8000000.0
2008-01-18 03:53:00,1.92918,1.92929,1.92885,1.92893,10000000.0
2008-01-18 03:54:00,1.92954,1.92988,1.92954,1.92988,11000000.0
2008-01-18 03:55:00,1.93002,1.93039,1.92999,1.93039,7000000.0
2008-01-18 03:56:00,1.9305,1.93076,1.93043,1.93048,10000000.0
2008-01-18 03:57:00,1.93054,1.93078,1.9301,1.9301,8000000.0
2008-01-18 03:58:00,1.93011,1.93036,1.92998,1.93036,8000000.0
2008-01-18 03:59:00,1.93059,1.93066,1.92996,1.92996,7000000.0
2008-01-18 04:00:00,1.93023,1.93023,1.92933,1.92933,10000000.0
2008-01-18 04:01:00,1.92997,1.93069,1.92997,1.93068,7000000.0
2008-01-18 04:02:00,1.93083,1.93135,1.93062,1.93135,8000000.0
2008-01-18 04:03:00,1.93085,1.93094,1.9304,1.93049,8000000.0
2008-01-18 04:04:00,1.93031,1.93105,1.93031,1.93078,8000000.0
2008-01-18 04:05:00,1.93087,1.93087,1.92825,1.92825,9000000.0
2008-01-18 04:06:00,1.9302,1.93036,1.93,1.93036,8000000.0
2008-01-18 04:07:00,1.93062,1.93062,1.93004,1.93004,11000000.0
2008-01-18 04:08:00,1.93012,1.93012,1.92945,1.92954,7000000.0
2008-01-18 04:09:00,1.93006,1.93018,1.92988,1.92992,8000000.0
2008-01-18 04:10:00,1.92976,1.93027,1.92976,1.9299,10000000.0
2008-01-18 04:11:00,1.92985,1.93012,1.92985,1.93012,7000000.0
2008-01-18 04:12:00,1.93013,1.93046,1.92955,1.93046,8000000.0
2008-01-18 04:13:00,1.93154,1.93154,1.93097,1.93097,8000000.0
2008-01-18 04:14:00,1.93086,1.93086,1.93055,1.93055,7000000.0
2008-01-18 04:15:00,1.93007,1.93007,1.92991,1.93,7000000.0
2008-01-18 04:16:00,1.92959,1.92966,1.92922,1.92966,7000000.0
2008-01-18 04:17:00,1.92947,1.92947,1.92881,1.92891,5000000.0
2008-01-18 04:18:00,1.92935,1.92941,1.92916,1.92932,8000000.0
2008-01-18 04:19:00,1.92933,1.92933,1.92885,1.92885,7000000.0
2008-01-18 04:20:00,1.92873,1.9291,1.92863,1.9291,10000000.0
2008-01-18 04:21:00,1.92931,1.92931,1.92891,1.92891,8000000.0
2008-01-18 04:22:00,1.92889,1.92889,1.92861,1.92861,9000000.0
2008-01-18 04:23:00,1.92886,1.92889,1.92847,1.92855,7000000.0
2008-01-18 04:24:00,1.928,1.928,1.92782,1.92787,9000000.0
2008-01-18 04:25:00,1.92795,1.928,1.92782,1.92782,11000000.0
2008-01-18 04:26:00,1.92778,1.92799,1.9273,1.9273,7000000.0
2008-01-18 04:27:00,1.92758,1.92808,1.92758,1.92767,8000000.0
2008-01-18 04:28:00,1.9275,1.92754,1.9273,1.92735,7000000.0
2008-01-18 04:29:00,1.92722,1.92743,1.92694,1.92694,8000000.0
2008-01-18 04:30:00,1.92737,1.92774,1.92732,1.92732,9000000.0
2008-01-18 04:31:00,1.92723,1.92723,1.92686,1.92686,10000000.0
2008-01-18 04:32:00,1.92709,1.92723,1.92665,1.92723,9000000.0
2008-01-18 04:33:00,1.92705,1.92705,1.92668,1.92668,8000000.0
2008-01-18 04:34:00,1.92684,1.92741,1.9267,1.92741,7000000.0
2008-01-18 04:35:00,1.9276,1.9277,1.9276,1.92763,7000000.0
2008-01-18 04:36:00,1.92752,1.92761,1.9273,1.9273,8000000.0
2008-01-18 04:37:00,1.9266,1.9266,1.92624,1.92624,11000000.0
2008-01-18 04:38:00,1.92633,1.92651,1.92627,1.92651,9000000.0
2008-01-18 04:39:00,1.92592,1.92592,1.92546,1.92559,9000000.0
2008-01-18 04:40:00,1.92559,1.92572,1.92545,1.92568,7000000.0
2008-01-18 04:41:00,1.92568,1.92568,1.92543,1.92563,8000000.0
2008-01-18 04:42:00,1.92559,1.92586,1.92559,1.92586,7000000.0
2008-01-18 04:43:00,1.92551,1.92572,1.92516,1.92556,11000000.0
2008-01-18 04:44:00,1.92528,1.92533,1.92502,1.92502,9000000.0
2008-01-18 04:45:00,1.92514,1.92553,1.92514,1.92553,11000000.0
2008-01-18 04:46:00,1.92574,1.92577,1.92548,1.92563,7000000.0
2008-01-18 04:47:00,1.92574,1.92579,1.92538,1.92542,7000000.0
2008-01-18 04:48:00,1.92572,1.9258,1.92552,1.92552,7000000.0
2008-01-18 04:49:00,1.92587,1.92612,1.92571,1.92571,11000000.0
2008-01-18 04:50:00,1.92554,1.92563,1.92536,1.92563,9000000.0
2008-01-18 04:51:00,1.92555,1.92586,1.92537,1.92537,7000000.0
2008-01-18 04:52:00,1.92547,1.92549,1.92536,1.92548,10000000.0
2008-01-18 04:53:00,1.92528,1.92528,1.92482,1.92482,9000000.0
2008-01-18 04:54:00,1.92492,1.92492,1.92399,1.92399,8000000.0
2008-01-18 04:55:00,1.92421,1.92434,1.92404,1.92424,8000000.0
2008-01-18 04:56:00,1.92455,1.92473,1.92455,1.92456,7000000.0
2008-01-18 04:57:00,1.92456,1.925,1.92456,1.92491,8000000.0
2008-01-18 04:58:00,1.92475,1.92475,1.9236,1.9236,8000000.0
2008-01-18 04:59:00,1.9228,1.9231,1.92278,1.9231,8000000.0
2008-01-18 05:00:00,1.92265,1.92271,1.92235,1.92235,7000000.0
2008-01-18 05:01:00,1.92251,1.92262,1.92226,1.92258,7000000.0
2008-01-18 05:02:00,1.92318,1.92346,1.92307,1.92346,7000000.0
2008-01-18 05:03:00,1.92393,1.92398,1.92361,1.92361,7000000.0
2008-01-18 05:04:00,1.92311,1.92394,1.92311,1.92379,7000000.0
2008-01-18 05:05:00,1.92301,1.92318,1.92301,1.92306,8000000.0
2008-01-18 05:06:00,1.92268,1.92287,1.92219,1.92219,7000000.0
2008-01-18 05:07:00,1.92209,1.92275,1.92209,1.92275,8000000.0
2008-01-18 05:08:00,1.92278,1.92278,1.9224,1.92241,10000000.0
2008-01-18 05:09:00,1.92303,1.92332,1.92303,1.92326,7000000.0
2008-01-18 05:10:00,1.92319,1.92347,1.92314,1.92341,7000000.0
2008-01-18 05:11:00,1.924,1.92412,1.92381,1.92397,8000000.0
2008-01-18 05:12:00,1.92411,1.92495,1.92405,1.92495,11000000.0
2008-01-18 05:13:00,1.92519,1.92587,1.92519,1.92586,8000000.0
2008-01-18 05:14:00,1.92615,1.92628,1.92567,1.92567,7000000.0
2008-01-18 05:15:00,1.92532,1.92558,1.92532,1.92548,11000000.0
2008-01-18 05:16:00,1.9255,1.9255,1.92465,1.92465,7000000.0
2008-01-18 05:17:00,1.92435,1.92435,1.92313,1.92313,8000000.0
2008-01-18 05:18:00,1.92286,1.92338,1.92286,1.92323,8000000.0
2008-01-18 05:19:00,1.92362,1.92399,1.92362,1.92388,7000000.0
2008-01-18 05:20:00,1.92392,1.92427,1.92392,1.92418,10000000.0
2008-01-18 05:21:00,1.9246,1.92526,1.9246,1.92515,8000000.0
2008-01-18 05:22:00,1.92427,1.9245,1.92369,1.92369,7000000.0
2008-01-18 05:23:00,1.92504,1.9253,1.92495,1.92495,10000000.0
2008-01-18 05:24:00,1.92462,1.92466,1.92434,1.92452,8000000.0
2008-01-18 05:25:00,1.92473,1.92508,1.92473,1.92499,7000000.0
2008-01-18 05:26:00,1.92488,1.92499,1.92427,1.92487,7000000.0
2008-01-18 05:27:00,1.9246,1.92481,1.92404,1.92404,8000000.0
2008-01-18 05:28:00,1.92459,1.92493,1.92459,1.92483,9000000.0
2008-01-18 05:29:00,1.92473,1.92473,1.92408,1.92415,7000000.0
2008-01-18 05:30:00,1.92405,1.92432,1.92396,1.92396,10000000.0
2008-01-18 05:31:00,1.92394,1.92397,1.92369,1.92397,8000000.0
2008-01-18 05:32:00,1.92403,1.92436,1.92394,1.92436,8000000.0
2008-01-18 05:33:00,1.92437,1.92471,1.92409,1.92471,9000000.0
2008-01-18 05:34:00,1.9243,1.9243,1.92294,1.92294,8000000.0
2008-01-18 05:35:00,1.92276,1.92286,1.92258,1.92262,7000000.0
2008-01-18 05:36:00,1.92274,1.92274,1.92248,1.92248,9000000.0
2008-01-18 05:37:00,1.92223,1.92223,1.92178,1.92178,7000000.0
2008-01-18 05:38:00,1.92171,1.92275,1.92171,1.92275,9000000.0
2008-01-18 05:39:00,1.92329,1.92341,1.92311,1.92341,7000000.0
2008-01-18 05:40:00,1.9234,1.92347,1.9232,1.92333,7000000.0
2008-01-18 05:41:00,1.9233,1.92364,1.9233,1.92364,8000000.0
2008-01-18 05:42:00,1.92432,1.92434,1.92233,1.92233,7000000.0
2008-01-18 05:43:00,1.92221,1.92341,1.92221,1.92335,9000000.0
2008-01-18 05:44:00,1.9236,1.92363,1.92326,1.92326,8000000.0
2008-01-18 05:45:00,1.92325,1.92336,1.92303,1.92336,11000000.0
2008-01-18 05:46:00,1.92342,1.92365,1.92342,1.92361,7000000.0
2008-01-18 05:47:00,1.92359,1.92362,1.9235,1.92362,8000000.0
2008-01-18 05:48:00,1.92343,1.92352,1.92335,1.92352,7000000.0
2008-01-18 05:49:00,1.92321,1.92347,1.92317,1.92317,8000000.0
2008-01-18 05:50:00,1.92344,1.92359,1.92315,1.92315,9000000.0
2008-01-18 05:51:00,1.92294,1.92309,1.92294,1.92303,8000000.0
2008-01-18 05:52:00,1.9228,1.92309,1.9228,1.92295,8000000.0
2008-01-18 05:53:00,1.92297,1.92306,1.92291,1.92291,7000000.0
2008-01-18 05:54:00,1.92291,1.92299,1.92224,1.92224,10000000.0
2008-01-18 05:55:00,1.92215,1.92222,1.92181,1.92217,8000000.0
2008-01-18 05:56:00,1.92154,1.92154,1.92092,1.92099,7000000.0
2008-01-18 05:57:00,1.92099,1.92102,1.92015,1.92015,8000000.0
2008-01-18 05:58:00,1.91931,1.92013,1.91931,1.92013,9000000.0
2008-01-18 05:59:00,1.92024,1.9203,1.92005,1.92014,10000000.0
2008-01-18 06:00:00,1.9201,1.92059,1.9201,1.92037,8000000.0
2008-01-18 06:01:00,1.91981,1.92018,1.91976,1.92018,7000000.0
2008-01-18 06:02:00,1.92056,1.92106,1.92056,1.92106,7000000.0
2008-01-18 06:03:00,1.92093,1.92093,1.92015,1.92015,8000000.0
2008-01-18 06:04:00,1.91981,1.91981,1.91952,1.91965,7000000.0
2008-01-18 06:05:00,1.91947,1.91964,1.91946,1.91947,7000000.0
2008-01-18 06:06:00,1.91934,1.91956,1.91925,1.91956,7000000.0
2008-01-18 06:07:00,1.91997,1.9203,1.91997,1.9203,7000000.0
2008-01-18 06:08:00,1.9203,1.92098,1.9203,1.92098,7000000.0
2008-01-18 06:09:00,1.92138,1.92141,1.9212,1.92141,8000000.0
2008-01-18 06:10:00,1.92133,1.92133,1.92061,1.92061,8000000.0
2008-01-18 06:11:00,1.92057,1.921,1.92051,1.921,8000000.0
2008-01-18 06:12:00,1.92083,1.9209,1.92067,1.9209,8000000.0
2008-01-18 06:13:00,1.92088,1.92107,1.92079,1.92107,8000000.0
2008-01-18 06:14:00,1.92125,1.92129,1.92109,1.92111,10000000.0
2008-01-18 06:15:00,1.92096,1.92101,1.92087,1.9209,8000000.0
2008-01-18 06:16:00,1.92105,1.92132,1.92105,1.9213,9000000.0
2008-01-18 06:17:00,1.92137,1.92137,1.92109,1.92109,7000000.0
2008-01-18 06:18:00,1.92097,1.92109,1.92068,1.92068,9000000.0
2008-01-18 06:19:00,1.92056,1.92072,1.92037,1.92037,7000000.0
2008-01-18 06:20:00,1.9197,1.92007,1.91935,1.91935,9000000.0
2008-01-18 06:21:00,1.9187,1.91916,1.9185,1.9185,8000000.0
2008-01-18 06:22:00,1.91894,1.91923,1.91894,1.91913,8000000.0
2008-01-18 06:23:00,1.91853,1.91886,1.91795,1.91886,8000000.0
2008-01-18 06:24:00,1.91925,1.91934,1.91899,1.91902,11000000.0
2008-01-18 06:25:00,1.91877,1.91983,1.9187,1.91983,11000000.0
2008-01-18 06:26:00,1.91993,1.92024,1.91985,1.92016,11000000.0
2008-01-18 06:27:00,1.92013,1.92024,1.91982,1.91988,7000000.0
2008-01-18 06:28:00,1.92025,1.92025,1.91994,1.92,8000000.0
2008-01-18 06:29:00,1.91936,1.91936,1.9187,1.9187,8000000.0
2008-01-18 06:30:00,1.91865,1.9187,1.91853,1.9186,8000000.0
2008-01-18 06:31:00,1.91878,1.91883,1.9186,1.91871,7000000.0
2008-01-18 06:32:00,1.91842,1.91842,1.91749,1.91749,7000000.0
2008-01-18 06:33:00,1.91579,1.91625,1.91569,1.91625,7000000.0
2008-01-18 06:34:00,1.9162,1.9162,1.91594,1.91597,7000000.0
2008-01-18 06:35:00,1.91532,1.91532,1.91316,1.91316,11000000.0
2008-01-18 06:36:00,1.91424,1.91531,1.91424,1.91531,7000000.0
2008-01-18 06:37:00,1.91541,1.91545,1.91524,1.91544,10000000.0
2008-01-18 06:38:00,1.91539,1.91562,1.9151,1.91562,10000000.0
2008-01-18 06:39:00,1.91548,1.91548,1.91478,1.91482,11000000.0
2008-01-18 06:40:00,1.91492,1.91509,1.91471,1.91504,9000000.0
2008-01-18 06:41:00,1.91568,1.91646,1.91568,1.91581,7000000.0
2008-01-18 06:42:00,1.91594,1.91654,1.9157,1.91654,11000000.0
2008-01-18 06:43:00,1.91613,1.91677,1.91613,1.91677,7000000.0
2008-01-18 06:44:00,1.91653,1.91653,1.91546,1.91546,8000000.0
2008-01-18 06:45:00,1.91523,1.91533,1.91499,1.91507,8000000.0
2008-01-18 06:46:00,1.91503,1.91551,1.91503,1.91551,10000000.0
2008-01-18 06:47:00,1.9155,1.9155,1.9148,1.9148,8000000.0
2008-01-18 06:48:00,1.91478,1.91516,1.91478,1.9151,7000000.0
2008-01-18 06:49:00,1.91532,1.91563,1.91532,1.91563,8000000.0
2008-01-18 06:50:00,1.91526,1.91526,1.91472,1.91501,10000000.0
2008-01-18 06:51:00,1.91512,1.91514,1.91493,1.91513,10000000.0
2008-01-18 06:52:00,1.91516,1.91516,1.91485,1.91485,8000000.0
2008-01-18 06:53:00,1.91495,1.91495,1.91458,1.91466,8000000.0
2008-01-18 06:54:00,1.91482,1.91489,1.91476,1.91482,7000000.0
2008-01-18 06:55:00,1.91485,1.9153,1.91477,1.91492,7000000.0
2008-01-18 06:56:00,1.91463,1.91556,1.91463,1.91546,8000000.0
2008-01-18 06:57:00,1.91512,1.91605,1.91512,1.91601,7000000.0
2008-01-18 06:58:00,1.91673,1.91673,1.91542,1.91542,7000000.0
2008-01-18 06:59:00,1.91511,1.91623,1.91511,1.91623,7000000.0
2008-01-18 07:00:00,1.91638,1.91664,1.91634,1.91659,7000000.0
2008-01-18 07:01:00,1.91668,1.91724,1.91668,1.91724,7000000.0
2008-01-18 07:02:00,1.91737,1.91737,1.91688,1.91698,9000000.0
2008-01-18 07:03:00,1.91703,1.91703,1.91656,1.91656,7000000.0
2008-01-18 07:04:00,1.91642,1.91734,1.91633,1.91734,8000000.0
2008-01-18 07:05:00,1.91762,1.91829,1.91762,1.91801,11000000.0
2008-01-18 07:06:00,1.91783,1.91807,1.91692,1.91705,11000000.0
2008-01-18 07:07:00,1.9179,1.91791,1.9174,1.9174,11000000.0
2008-01-18 07:08:00,1.91689,1.91695,1.91672,1.91695,9000000.0
2008-01-18 07:09:00,1.9168,1.9168,1.9163,1.91666,8000000.0
2008-01-18 07:10:00,1.91655,1.91669,1.91634,1.91669,7000000.0
2008-01-18 07:11:00,1.91653,1.91653,1.91595,1.91598,10000000.0
2008-01-18 07:12:00,1.91581,1.91584,1.9153,1.9153,7000000.0
2008-01-18 07:13:00,1.91501,1.91552,1.91501,1.91551,8000000.0
2008-01-18 07:14:00,1.91549,1.91611,1.91549,1.91611,7000000.0
2008-01-18 07:15:00,1.91619,1.91619,1.91527,1.91619,10000000.0
2008-01-18 07:16:00,1.91666,1.91677,1.91664,1.91676,8000000.0
2008-01-18 07:17:00,1.91684,1.91756,1.91684,1.91756,11000000.0
2008-01-18 07:18:00,1.91714,1.91714,1.91603,1.91603,8000000.0
2008-01-18 07:19:00,1.91612,1.91612,1.91577,1.91582,8000000.0
2008-01-18 07:20:00,1.91602,1.91625,1.91594,1.91625,9000000.0
2008-01-18 07:21:00,1.91603,1.91623,1.91603,1.91623,10000000.0
2008-01-18 07:22:00,1.91622,1.91632,1.91605,1.91632,11000000.0
2008-01-18 07:23:00,1.9162,1.9162,1.91579,1.91579,7000000.0
2008-01-18 07:24:00,1.91576,1.91578,1.91554,1.91555,9000000.0
2008-01-18 07:25:00,1.91586,1.91593,1.91581,1.91586,8000000.0
2008-01-18 07:26:00,1.91598,1.91636,1.91598,1.91627,7000000.0
2008-01-18 07:27:00,1.91623,1.91623,1.91504,1.91504,7000000.0
2008-01-18 07:28:00,1.91453,1.91473,1.91453,1.91473,7000000.0
2008-01-18 07:29:00,1.91467,1.91531,1.91467,1.91531,8000000.0
2008-01-18 07:30:00,1.91531,1.91584,1.91531,1.91564,8000000.0
2008-01-18 07:31:00,1.9157,1.91698,1.9157,1.91698,7000000.0
2008-01-18 07:32:00,1.91689,1.91689,1.91602,1.91602,9000000.0
2008-01-18 07:33:00,1.91635,1.91648,1.91634,1.91641,8000000.0
2008-01-18 07:34:00,1.91678,1.91721,1.91678,1.91682,11000000.0
2008-01-18 07:35:00,1.91668,1.91671,1.91601,1.91601,8000000.0
2008-01-18 07:36:00,1.91601,1.91659,1.91601,1.91657,7000000.0
2008-01-18 07:37:00,1.91603,1.91606,1.91578,1.91578,7000000.0
2008-01-18 07:38:00,1.91632,1.91653,1.9162,1.91633,11000000.0
2008-01-18 07:39:00,1.91591,1.91606,1.91591,1.91591,7000000.0
2008-01-18 07:40:00,1.91586,1.9159,1.91549,1.91549,8000000.0
2008-01-18 07:41:00,1.91609,1.91609,1.9154,1.91568,9000000.0
2008-01-18 07:42:00,1.91611,1.91614,1.91561,1.91563,11000000.0
2008-01-18 07:43:00,1.91563,1.91563,1.91532,1.91532,7000000.0
2008-01-18 07:44:00,1.91548,1.91574,1.91541,1.91574,7000000.0
2008-01-18 07:45:00,1.91576,1.91616,1.91576,1.9161,7000000.0
2008-01-18 07:46:00,1.91623,1.91636,1.91617,1.91617,10000000.0
2008-01-18 07:47:00,1.91631,1.91645,1.91628,1.9163,7000000.0
2008-01-18 07:48:00,1.91602,1.91606,1.91582,1.91582,8000000.0
2008-01-18 07:49:00,1.91571,1.91579,1.91564,1.9157,8000000.0
2008-01-18 07:50:00,1.91584,1.916,1.91583,1.91583,7000000.0
2008-01-18 07:51:00,1.91587,1.9167,1.91587,1.9167,8000000.0
2008-01-18 07:52:00,1.91677,1.9174,1.91677,1.9174,10000000.0
2008-01-18 07:53:00,1.91728,1.91796,1.91728,1.9178,11000000.0
2008-01-18 07:54:00,1.91795,1.91886,1.91795,1.91868,9000000.0
2008-01-18 07:55:00,1.91907,1.91907,1.91883,1.91899,9000000.0
2008-01-18 07:56:00,1.91873,1.91873,1.9182,1.91854,9000000.0
2008-01-18 07:57:00,1.91865,1.91959,1.91865,1.91957,7000000.0
2008-01-18 07:58:00,1.91932,1.91964,1.91919,1.91964,7000000.0
2008-01-18 07:59:00,1.91948,1.91951,1.91884,1.91884,7000000.0
2008-01-18 08:00:00,1.91797,1.91798,1.91753,1.91753,8000000.0
2008-01-18 08:01:00,1.91782,1.91782,1.91733,1.91767,10000000.0
2008-01-18 08:02:00,1.91802,1.91802,1.9173,1.9173,7000000.0
2008-01-18 08:03:00,1.91769,1.91801,1.91766,1.91801,8000000.0
2008-01-18 08:04:00,1.91814,1.91814,1.91757,1.91757,8000000.0
2008-01-18 08:05:00,1.91755,1.91755,1.91705,1.91705,8000000.0
2008-01-18 08:06:00,1.91582,1.91699,1.91571,1.91699,7000000.0
2008-01-18 08:07:00,1.9172,1.9172,1.91654,1.91657,7000000.0
2008-01-18 08:08:00,1.917,1.91753,1.91686,1.91709,7000000.0
2008-01-18 08:09:00,1.91657,1.91657,1.91632,1.91634,7000000.0
2008-01-18 08:10:00,1.91642,1.91642,1.91626,1.91633,7000000.0
2008-01-18 08:11:00,1.91636,1.9169,1.91621,1.9169,8000000.0
2008-01-18 08:12:00,1.91717,1.91749,1.91717,1.9174,9000000.0
2008-01-18 08:13:00,1.91682,1.91682,1.91644,1.91651,7000000.0
2008-01-18 08:14:00,1.9161,1.91616,1.91595,1.91595,9000000.0
2008-01-18 08:15:00,1.91582,1.91602,1.91572,1.91602,8000000.0
2008-01-18 08:16:00,1.91673,1.91717,1.91665,1.9167,11000000.0
2008-01-18 08:17:00,1.91613,1.91619,1.91607,1.91607,7000000.0
2008-01-18 08:18:00,1.91599,1.91612,1.91588,1.91605,9000000.0
2008-01-18 08:19:00,1.91574,1.91618,1.91574,1.91607,7000000.0
2008-01-18 08:20:00,1.91588,1.91594,1.91541,1.91542,8000000.0
2008-01-18 08:21:00,1.91518,1.91518,1.91424,1.91424,8000000.0
2008-01-18 08:22:00,1.91396,1.91421,1.91396,1.91401,8000000.0
2008-01-18 08:23:00,1.9138,1.91413,1.91372,1.91413,7000000.0
2008-01-18 08:24:00,1.91432,1.9148,1.91432,1.91458,7000000.0
2008-01-18 08:25:00,1.91456,1.91464,1.91448,1.91464,8000000.0
2008-01-18 08:26:00,1.9141,1.91421,1.91382,1.91382,7000000.0
2008-01-18 08:27:00,1.91431,1.91438,1.91417,1.91437,10000000.0
2008-01-18 08:28:00,1.91455,1.91477,1.9142,1.91477,7000000.0
2008-01-18 08:29:00,1.91479,1.91479,1.91391,1.91391,10000000.0
2008-01-18 08:30:00,1.913,1.913,1.91254,1.91275,7000000.0
2008-01-18 08:31:00,1.91312,1.91328,1.9125,1.91254,10000000.0
2008-01-18 08:32:00,1.91239,1.91273,1.91222,1.91222,8000000.0
2008-01-18 08:33:00,1.91204,1.91304,1.91204,1.91304,7000000.0
2008-01-18 08:34:00,1.91266,1.91273,1.91209,1.91273,9000000.0
2008-01-18 08:35:00,1.91247,1.91269,1.91234,1.91269,9000000.0
2008-01-18 08:36:00,1.9129,1.91298,1.91257,1.91298,8000000.0
2008-01-18 08:37:00,1.91268,1.91327,1.91268,1.91327,9000000.0
2008-01-18 08:38:00,1.91304,1.91304,1.91178,1.91236,10000000.0
2008-01-18 08:39:00,1.91292,1.91335,1.91292,1.91335,11000000.0
2008-01-18 08:40:00,1.91341,1.91345,1.91326,1.91345,8000000.0
2008-01-18 08:41:00,1.91304,1.91342,1.91303,1.91303,11000000.0
2008-01-18 08:42:00,1.913,1.913,1.91274,1.91289,10000000.0
2008-01-18 08:43:00,1.91217,1.91309,1.91217,1.91309,8000000.0
2008-01-18 08:44:00,1.91305,1.91321,1.91275,1.91321,10000000.0
2008-01-18 08:45:00,1.9132,1.91336,1.9125,1.9125,8000000.0
2008-01-18 08:46:00,1.91182,1.91288,1.91135,1.91288,8000000.0
2008-01-18 08:47:00,1.91265,1.91265,1.91068,1.91068,7000000.0
2008-01-18 08:48:00,1.91056,1.91056,1.9102,1.91037,10000000.0
2008-01-18 08:49:00,1.91031,1.91046,1.91017,1.91035,11000000.0
2008-01-18 08:50:00,1.91042,1.91042,1.91013,1.91026,7000000.0
2008-01-18 08:51:00,1.9106,1.91095,1.9106,1.91095,8000000.0
2008-01-18 08:52:00,1.911,1.911,1.91076,1.91094,9000000.0
2008-01-18 08:53:00,1.91123,1.91123,1.91045,1.91069,8000000.0
2008-01-18 08:54:00,1.91002,1.91002,1.90896,1.90896,8000000.0
2008-01-18 08:55:00,1.90871,1.90871,1.90822,1.90822,8000000.0
2008-01-18 08:56:00,1.90803,1.90835,1.90803,1.90835,7000000.0
2008-01-18 08:57:00,1.90855,1.90867,1.90841,1.90841,8000000.0
2008-01-18 08:58:00,1.90853,1.90873,1.90852,1.90852,7000000.0
2008-01-18 08:59:00,1.90889,1.90953,1.90889,1.90953,7000000.0
2008-01-18 09:00:00,1.90931,1.90931,1.90834,1.90872,8000000.0
2008-01-18 09:01:00,1.90881,1.90991,1.90881,1.90991,9000000.0
2008-01-18 09:02:00,1.90962,1.91025,1.90962,1.9102,10000000.0
2008-01-18 09:03:00,1.90998,1.91048,1.90998,1.91039,7000000.0
2008-01-18 09:04:00,1.91115,1.91147,1.91115,1.91138,7000000.0
2008-01-18 09:05:00,1.91133,1.91157,1.91093,1.91093,7000000.0
2008-01-18 09:06:00,1.91087,1.91087,1.91034,1.91034,11000000.0
2008-01-18 09:07:00,1.91024,1.91049,1.90985,1.91049,8000000.0
2008-01-18 09:08:00,1.91065,1.91071,1.9105,1.91063,7000000.0
2008-01-18 09:09:00,1.91063,1.91114,1.91063,1.91095,11000000.0
2008-01-18 09:10:00,1.91034,1.91087,1.91034,1.91087,7000000.0
2008-01-18 09:11:00,1.91086,1.91101,1.9108,1.9108,9000000.0
2008-01-18 09:12:00,1.91044,1.91088,1.91044,1.91088,8000000.0
2008-01-18 09:13:00,1.91135,1.91141,1.91116,1.91116,9000000.0
2008-01-18 09:14:00,1.91132,1.91194,1.91132,1.91194,11000000.0
2008-01-18 09:15:00,1.91229,1.91252,1.91229,1.91231,7000000.0
2008-01-18 09:16:00,1.91283,1.91283,1.9126,1.91267,8000000.0
2008-01-18 09:17:00,1.91244,1.91245,1.91208,1.91208,11000000.0
2008-01-18 09:18:00,1.91209,1.91265,1.91209,1.91242,8000000.0
2008-01-18 09:19:00,1.9117,1.9117,1.91106,1.91113,7000000.0
2008-01-18 09:20:00,1.91064,1.91067,1.91044,1.91067,7000000.0
2008-01-18 09:21:00,1.91077,1.91093,1.9104,1.9104,8000000.0
2008-01-18 09:22:00,1.91054,1.91082,1.91054,1.91073,8000000.0
2008-01-18 09:23:00,1.91068,1.9111,1.91068,1.9111,7000000.0
2008-01-18 09:24:00,1.91103,1.91103,1.91054,1.91056,8000000.0
2008-01-18 09:25:00,1.91028,1.91045,1.91024,1.91045,7000000.0
2008-01-18 09:26:00,1.91055,1.91067,1.91048,1.91067,11000000.0
2008-01-18 09:27:00,1.91069,1.9109,1.91069,1.91086,11000000.0
2008-01-18 09:28:00,1.91077,1.91077,1.91012,1.91024,9000000.0
2008-01-18 09:29:00,1.91023,1.91024,1.9097,1.90981,8000000.0
2008-01-18 09:30:00,1.90956,1.90963,1.90883,1.90894,7000000.0
2008-01-18 09:31:00,1.90901,1.90929,1.90889,1.90889,7000000.0
2008-01-18 09:32:00,1.90867,1.90867,1.90824,1.90837,7000000.0
2008-01-18 09:33:00,1.90844,1.90844,1.90798,1.90804,8000000.0
2008-01-18 09:34:00,1.90796,1.90824,1.90777,1.90823,7000000.0
2008-01-18 09:35:00,1.90849,1.90861,1.90846,1.90859,10000000.0
2008-01-18 09:36:00,1.90872,1.90891,1.90863,1.90891,8000000.0
2008-01-18 09:37:00,1.90885,1.90885,1.90851,1.90864,11000000.0
2008-01-18 09:38:00,1.90846,1.90883,1.9067,1.90883,11000000.0
2008-01-18 09:39:00,1.90937,1.90964,1.90937,1.90958,7000000.0
2008-01-18 09:40:00,1.90949,1.91034,1.90949,1.91031,9000000.0
2008-01-18 09:41:00,1.91009,1.91018,1.90981,1.90981,8000000.0
2008-01-18 09:42:00,1.91032,1.91078,1.91032,1.91078,10000000.0
2008-01-18 09:43:00,1.91055,1.9107,1.91039,1.91055,11000000.0
2008-01-18 09:44:00,1.9104,1.91057,1.91029,1.91029,8000000.0
2008-01-18 09:45:00,1.91027,1.91049,1.91027,1.91049,7000000.0
2008-01-18 09:46:00,1.91044,1.91044,1.90995,1.91018,11000000.0
2008-01-18 09:47:00,1.90931,1.90946,1.90909,1.90946,9000000.0
2008-01-18 09:48:00,1.90953,1.9098,1.90949,1.90959,7000000.0
2008-01-18 09:49:00,1.9091,1.9091,1.90845,1.90845,11000000.0
2008-01-18 09:50:00,1.90848,1.90848,1.90826,1.90843,8000000.0
2008-01-18 09:51:00,1.90822,1.90822,1.90797,1.90806,8000000.0
2008-01-18 09:52:00,1.90792,1.90813,1.9077,1.90813,8000000.0
2008-01-18 09:53:00,1.90774,1.90802,1.90774,1.90781,10000000.0
2008-01-18 09:54:00,1.90755,1.90805,1.90755,1.90786,10000000.0
2008-01-18 09:55:00,1.90795,1.90798,1.90759,1.90759,8000000.0
2008-01-18 09:56:00,1.90772,1.9082,1.90772,1.90799,10000000.0
2008-01-18 09:57:00,1.90806,1.90854,1.90806,1.90854,8000000.0
2008-01-18 09:58:00,1.90863,1.90876,1.90852,1.90873,8000000.0
2008-01-18 09:59:00,1.90913,1.90926,1.90903,1.90903,10000000.0
2008-01-18 10:00:00,1.90904,1.90904,1.90874,1.90894,10000000.0
2008-01-18 10:01:00,1.90823,1.90889,1.90821,1.90889,10000000.0
2008-01-18 10:02:00,1.90935,1.90964,1.90935,1.90949,10000000.0
2008-01-18 10:03:00,1.90918,1.90965,1.90916,1.90965,7000000.0
2008-01-18 10:04:00,1.90972,1.90986,1.90962,1.90981,7000000.0
2008-01-18 10:05:00,1.9098,1.90986,1.90968,1.90978,11000000.0
2008-01-18 10:06:00,1.91017,1.91017,1.90977,1.90977,7000000.0
2008-01-18 10:07:00,1.9095,1.9095,1.90916,1.90939,7000000.0
2008-01-18 10:08:00,1.90937,1.9097,1.90931,1.90951,7000000.0
2008-01-18 10:09:00,1.90957,1.90966,1.90939,1.90939,7000000.0
2008-01-18 10:10:00,1.90942,1.91073,1.90942,1.91073,7000000.0
2008-01-18 10:11:00,1.91091,1.91091,1.91067,1.91075,7000000.0
2008-01-18 10:12:00,1.90973,1.90984,1.9094,1.90981,8000000.0
2008-01-18 10:13:00,1.90946,1.91034,1.9094,1.9103,8000000.0
2008-01-18 10:14:00,1.91036,1.91052,1.91032,1.91052,7000000.0
2008-01-18 10:15:00,1.91042,1.91042,1.90983,1.91007,10000000.0
2008-01-18 10:16:00,1.91055,1.91216,1.91055,1.91216,7000000.0
2008-01-18 10:17:00,1.91254,1.91299,1.91254,1.91283,11000000.0
2008-01-18 10:18:00,1.91241,1.91241,1.91134,1.91134,8000000.0
2008-01-18 10:19:00,1.91111,1.91115,1.91104,1.91114,9000000.0
2008-01-18 10:20:00,1.91109,1.91109,1.91055,1.91058,7000000.0
2008-01-18 10:21:00,1.91065,1.91082,1.91051,1.91082,8000000.0
2008-01-18 10:22:00,1.91077,1.91123,1.91074,1.91123,7000000.0
2008-01-18 10:23:00,1.91093,1.91106,1.9109,1.91092,7000000.0
2008-01-18 10:24:00,1.91089,1.9109,1.91067,1.91081,7000000.0
2008-01-18 10:25:00,1.91089,1.91122,1.91072,1.91072,9000000.0
2008-01-18 10:26:00,1.91062,1.91062,1.91017,1.91017,11000000.0
2008-01-18 10:27:00,1.90988,1.91005,1.90975,1.90996,8000000.0
2008-01-18 10:28:00,1.90993,1.90998,1.90948,1.90948,9000000.0
2008-01-18 10:29:00,1.90928,1.90945,1.90914,1.90925,8000000.0
2008-01-18 10:30:00,1.90906,1.90919,1.90904,1.90912,8000000.0
2008-01-18 10:31:00,1.90919,1.90929,1.90899,1.90919,7000000.0
2008-01-18 10:32:00,1.90946,1.90947,1.90898,1.909,9000000.0
2008-01-18 10:33:00,1.9091,1.90911,1.90887,1.90894,7000000.0
2008-01-18 10:34:00,1.90919,1.90955,1.90919,1.90955,7000000.0
2008-01-18 10:35:00,1.90964,1.90989,1.90941,1.90989,7000000.0
2008-01-18 10:36:00,1.90967,1.90988,1.90938,1.90988,8000000.0
2008-01-18 10:37:00,1.90969,1.90969,1.9089,1.9089,8000000.0
2008-01-18 10:38:00,1.90884,1.90899,1.90861,1.90861,10000000.0
2008-01-18 10:39:00,1.90859,1.90872,1.90844,1.9087,8000000.0
2008-01-18 10:40:00,1.90874,1.90878,1.90869,1.90869,7000000.0
2008-01-18 10:41:00,1.90893,1.90893,1.90869,1.9089,9000000.0
2008-01-18 10:42:00,1.90891,1.90905,1.9089,1.90899,7000000.0
2008-01-18 10:43:00,1.90918,1.90983,1.9091,1.90983,10000000.0
2008-01-18 10:44:00,1.90988,1.90988,1.90953,1.90955,7000000.0
2008-01-18 10:45:00,1.90942,1.90942,1.90856,1.90856,8000000.0
2008-01-18 10:46:00,1.90859,1.90868,1.90853,1.90867,8000000.0
2008-01-18 10:47:00,1.90859,1.90876,1.90848,1.90871,7000000.0
2008-01-18 10:48:00,1.90913,1.90925,1.90905,1.90925,8000000.0
2008-01-18 10:49:00,1.90944,1.90999,1.9094,1.90999,9000000.0
2008-01-18 10:50:00,1.91014,1.91015,1.9099,1.9099,8000000.0
2008-01-18 10:51:00,1.90997,1.91044,1.9099,1.91044,9000000.0
2008-01-18 10:52:00,1.91101,1.91101,1.90979,1.90979,8000000.0
2008-01-18 10:53:00,1.90958,1.90986,1.90958,1.90986,9000000.0
2008-01-18 10:54:00,1.90965,1.90966,1.90942,1.9095,10000000.0
2008-01-18 10:55:00,1.90909,1.90942,1.90897,1.90942,7000000.0
2008-01-18 10:56:00,1.90916,1.90916,1.90707,1.90913,7000000.0
2008-01-18 10:57:00,1.90929,1.90933,1.90898,1.90898,8000000.0
2008-01-18 10:58:00,1.909,1.90929,1.909,1.90929,7000000.0
2008-01-18 10:59:00,1.90964,1.9101,1.90941,1.9101,11000000.0
2008-01-18 11:00:00,1.90998,1.90998,1.90821,1.90821,7000000.0
2008-01-18 11:01:00,1.90981,1.9105,1.90981,1.9105,8000000.0
2008-01-18 11:02:00,1.91002,1.91002,1.90966,1.90987,7000000.0
2008-01-18 11:03:00,1.91013,1.91064,1.91013,1.91064,11000000.0
2008-01-18 11:04:00,1.91103,1.91158,1.91103,1.91158,11000000.0
2008-01-18 11:05:00,1.91161,1.91188,1.91136,1.91174,7000000.0
2008-01-18 11:06:00,1.91153,1.91197,1.91152,1.91197,8000000.0
2008-01-18 11:07:00,1.91172,1.9128,1.91168,1.9128,7000000.0
2008-01-18 11:08:00,1.91277,1.91333,1.91277,1.91333,9000000.0
2008-01-18 11:09:00,1.91375,1.91474,1.91365,1.91472,8000000.0
2008-01-18 11:10:00,1.91477,1.9155,1.91477,1.9155,8000000.0
2008-01-18 11:11:00,1.91543,1.91601,1.91537,1.91601,10000000.0
2008-01-18 11:12:00,1.91648,1.91692,1.91648,1.91692,7000000.0
2008-01-18 11:13:00,1.91705,1.91705,1.91563,1.91563,11000000.0
2008-01-18 11:14:00,1.91613,1.91635,1.91572,1.91572,11000000.0
2008-01-18 11:15:00,1.91589,1.91602,1.91551,1.91551,7000000.0
2008-01-18 11:16:00,1.91563,1.91576,1.91554,1.91576,7000000.0
2008-01-18 11:17:00,1.91571,1.91571,1.91526,1.91529,7000000.0
2008-01-18 11:18:00,1.91537,1.91564,1.91523,1.9156,10000000.0
2008-01-18 11:19:00,1.91586,1.91607,1.91586,1.91607,11000000.0
2008-01-18 11:20:00,1.91612,1.91612,1.91579,1.91597,8000000.0
2008-01-18 11:21:00,1.9159,1.9159,1.9156,1.91586,7000000.0
2008-01-18 11:22:00,1.9159,1.9159,1.9156,1.91584,8000000.0
2008-01-18 11:23:00,1.91586,1.91638,1.91584,1.91638,8000000.0
2008-01-18 11:24:00,1.91655,1.91666,1.91655,1.91666,7000000.0
2008-01-18 11:25:00,1.91632,1.91647,1.91621,1.91621,8000000.0
2008-01-18 11:26:00,1.91602,1.91617,1.91594,1.91609,11000000.0
2008-01-18 11:27:00,1.9165,1.91692,1.9165,1.91692,8000000.0
2008-01-18 11:28:00,1.91677,1.91677,1.91662,1.91673,7000000.0
2008-01-18 11:29:00,1.91673,1.91702,1.9166,1.91702,8000000.0
2008-01-18 11:30:00,1.91663,1.91671,1.91657,1.91657,7000000.0
2008-01-18 11:31:00,1.91629,1.91651,1.91629,1.91649,11000000.0
2008-01-18 11:32:00,1.9168,1.91699,1.9168,1.91699,11000000.0
2008-01-18 11:33:00,1.91715,1.91715,1.9168,1.91682,7000000.0
2008-01-18 11:34:00,1.91664,1.91666,1.9163,1.9163,7000000.0
2008-01-18 11:35:00,1.91621,1.91631,1.91616,1.91628,10000000.0
2008-01-18 11:36:00,1.91632,1.91632,1.91584,1.91584,8000000.0
2008-01-18 11:37:00,1.91558,1.91558,1.91494,1.91494,8000000.0
2008-01-18 11:38:00,1.91481,1.91481,1.91429,1.91429,9000000.0
2008-01-18 11:39:00,1.91374,1.91423,1.91369,1.91369,9000000.0
2008-01-18 11:40:00,1.91376,1.91418,1.91376,1.91414,11000000.0
2008-01-18 11:41:00,1.91435,1.91449,1.9142,1.91442,11000000.0
2008-01-18 11:42:00,1.91448,1.91465,1.91436,1.91465,11000000.0
2008-01-18 11:43:00,1.91489,1.91546,1.91489,1.91526,7000000.0
2008-01-18 11:44:00,1.91579,1.91616,1.91579,1.91615,7000000.0
2008-01-18 11:45:00,1.91623,1.91694,1.91623,1.91694,11000000.0
2008-01-18 11:46:00,1.91703,1.91703,1.9167,1.91685,7000000.0
2008-01-18 11:47:00,1.91649,1.91654,1.91612,1.91612,9000000.0
2008-01-18 11:48:00,1.91607,1.91607,1.9155,1.91575,10000000.0
2008-01-18 11:49:00,1.91579,1.91614,1.91579,1.91614,7000000.0
2008-01-18 11:50:00,1.91605,1.91621,1.9159,1.9159,7000000.0
2008-01-18 11:51:00,1.91575,1.91583,1.91552,1.91567,8000000.0
2008-01-18 11:52:00,1.91559,1.91577,1.91554,1.91565,10000000.0
2008-01-18 11:53:00,1.91588,1.91594,1.91561,1.91561,10000000.0
2008-01-18 11:54:00,1.91533,1.91565,1.91533,1.91564,9000000.0
2008-01-18 11:55:00,1.9154,1.9154,1.91413,1.91413,8000000.0
2008-01-18 11:56:00,1.91397,1.91407,1.91363,1.91363,11000000.0
2008-01-18 11:57:00,1.91333,1.91333,1.91301,1.91303,8000000.0
2008-01-18 11:58:00,1.91326,1.91401,1.91326,1.91401,9000000.0
2008-01-18 11:59:00,1.91407,1.91421,1.91335,1.91335,7000000.0
2008-01-18 12:00:00,1.91303,1.91305,1.91284,1.91301,7000000.0
2008-01-18 12:01:00,1.91335,1.91396,1.91335,1.91396,10000000.0
2008-01-18 12:02:00,1.91367,1.91405,1.91367,1.91377,10000000.0
2008-01-18 12:03:00,1.9138,1.91389,1.91356,1.91385,7000000.0
2008-01-18 12:04:00,1.91383,1.91383,1.91363,1.91376,9000000.0
2008-01-18 12:05:00,1.91342,1.91369,1.91329,1.91369,11000000.0
2008-01-18 12:06:00,1.91396,1.91396,1.91363,1.91363,7000000.0
2008-01-18 12:07:00,1.91386,1.91426,1.91374,1.91426,7000000.0
2008-01-18 12:08:00,1.91426,1.91426,1.91376,1.91376,9000000.0
2008-01-18 12:09:00,1.91344,1.91387,1.91344,1.91387,8000000.0
2008-01-18 12:10:00,1.91397,1.91397,1.91384,1.91384,8000000.0
2008-01-18 12:11:00,1.91412,1.91421,1.91397,1.9141,7000000.0
2008-01-18 12:12:00,1.91359,1.91359,1.91318,1.91327,7000000.0
2008-01-18 12:13:00,1.91307,1.91311,1.91273,1.91303,10000000.0
2008-01-18 12:14:00,1.91328,1.9137,1.91328,1.9137,8000000.0
2008-01-18 12:15:00,1.91359,1.91359,1.91322,1.91339,8000000.0
2008-01-18 12:16:00,1.91334,1.91334,1.91227,1.91227,8000000.0
2008-01-18 12:17:00,1.91208,1.91208,1.91107,1.91107,8000000.0
2008-01-18 12:18:00,1.91087,1.91087,1.91034,1.91034,11000000.0
2008-01-18 12:19:00,1.90983,1.91033,1.90983,1.91033,9000000.0
2008-01-18 12:20:00,1.90977,1.91006,1.90967,1.91006,10000000.0
2008-01-18 12:21:00,1.91008,1.91039,1.90855,1.90855,7000000.0
2008-01-18 12:22:00,1.91024,1.91042,1.91022,1.91027,8000000.0
2008-01-18 12:23:00,1.90996,1.91008,1.90958,1.90958,7000000.0
2008-01-18 12:24:00,1.90976,1.90977,1.90937,1.90938,7000000.0
2008-01-18 12:25:00,1.90946,1.90947,1.90897,1.90897,9000000.0
2008-01-18 12:26:00,1.90863,1.90863,1.90825,1.90825,8000000.0
2008-01-18 12:27:00,1.90836,1.90856,1.90762,1.90762,10000000.0
2008-01-18 12:28:00,1.90785,1.90814,1.90753,1.90783,9000000.0
2008-01-18 12:29:00,1.90804,1.90834,1.90782,1.90786,9000000.0
2008-01-18 12:30:00,1.90792,1.90912,1.90792,1.90912,7000000.0
2008-01-18 12:31:00,1.91036,1.91084,1.91024,1.91082,11000000.0
2008-01-18 12:32:00,1.91027,1.91027,1.90973,1.91005,7000000.0
2008-01-18 12:33:00,1.90936,1.90959,1.90931,1.90931,7000000.0
2008-01-18 12:34:00,1.90965,1.91018,1.90965,1.91008,7000000.0
2008-01-18 12:35:00,1.91026,1.91035,1.90997,1.90997,8000000.0
2008-01-18 12:36:00,1.91043,1.91043,1.91019,1.91035,8000000.0
2008-01-18 12:37:00,1.91028,1.91032,1.90983,1.90991,9000000.0
2008-01-18 12:38:00,1.90971,1.90971,1.909,1.90908,8000000.0
2008-01-18 12:39:00,1.90888,1.90916,1.90885,1.90885,9000000.0
2008-01-18 12:40:00,1.90857,1.90857,1.90816,1.90839,7000000.0
2008-01-18 12:41:00,1.90861,1.90881,1.90861,1.90881,8000000.0
2008-01-18 12:42:00,1.9089,1.9089,1.90852,1.90852,9000000.0
2008-01-18 12:43:00,1.90842,1.9085,1.90819,1.90819,9000000.0
2008-01-18 12:44:00,1.90844,1.9087,1.90844,1.90853,8000000.0
2008-01-18 12:45:00,1.90867,1.90867,1.90806,1.9083,10000000.0
2008-01-18 12:46:00,1.90833,1.90845,1.90828,1.90842,9000000.0
2008-01-18 12:47:00,1.90851,1.90864,1.90842,1.90864,10000000.0
2008-01-18 12:48:00,1.90864,1.90864,1.90821,1.90821,11000000.0
2008-01-18 12:49:00,1.90848,1.90856,1.90807,1.90807,7000000.0
2008-01-18 12:50:00,1.9082,1.90915,1.9082,1.90915,7000000.0
2008-01-18 12:51:00,1.91001,1.91153,1.91001,1.91153,8000000.0
2008-01-18 12:52:00,1.91142,1.91142,1.91046,1.91046,11000000.0
2008-01-18 12:53:00,1.91034,1.91051,1.91034,1.91051,8000000.0
2008-01-18 12:54:00,1.91043,1.91043,1.91018,1.91018,7000000.0
2008-01-18 12:55:00,1.91009,1.91079,1.91009,1.91074,8000000.0
2008-01-18 12:56:00,1.91075,1.91101,1.91071,1.91101,7000000.0
2008-01-18 12:57:00,1.91103,1.91103,1.91083,1.91086,7000000.0
2008-01-18 12:58:00,1.91065,1.91065,1.91049,1.91056,8000000.0
2008-01-18 12:59:00,1.91104,1.91159,1.91104,1.91144,7000000.0
2008-01-18 13:00:00,1.91166,1.91172,1.91159,1.91161,8000000.0
2008-01-18 13:01:00,1.91147,1.91154,1.91124,1.91132,8000000.0
2008-01-18 13:02:00,1.91143,1.91184,1.91142,1.91184,7000000.0
2008-01-18 13:03:00,1.91126,1.91134,1.91116,1.91126,8000000.0
2008-01-18 13:04:00,1.91149,1.91152,1.91122,1.91152,7000000.0
2008-01-18 13:05:00,1.91146,1.91146,1.91069,1.91105,8000000.0
2008-01-18 13:06:00,1.91161,1.91207,1.91156,1.91207,7000000.0
2008-01-18 13:07:00,1.91248,1.91286,1.91248,1.91286,7000000.0
2008-01-18 13:08:00,1.91299,1.91346,1.91299,1.91346,10000000.0
2008-01-18 13:09:00,1.91332,1.91332,1.9123,1.91261,7000000.0
2008-01-18 13:10:00,1.91281,1.91295,1.91266,1.91266,9000000.0
2008-01-18 13:11:00,1.91288,1.91288,1.91249,1.91274,8000000.0
2008-01-18 13:12:00,1.91265,1.91304,1.91265,1.91303,8000000.0
2008-01-18 13:13:00,1.91275,1.91275,1.91265,1.91271,9000000.0
2008-01-18 13:14:00,1.91261,1.91266,1.91236,1.91248,7000000.0
2008-01-18 13:15:00,1.91259,1.91361,1.91259,1.91361,8000000.0
2008-01-18 13:16:00,1.9143,1.91452,1.91426,1.91426,8000000.0
2008-01-18 13:17:00,1.91443,1.91443,1.91426,1.91434,9000000.0
2008-01-18 13:18:00,1.91425,1.91425,1.91377,1.91377,10000000.0
2008-01-18 13:19:00,1.91333,1.9134,1.91317,1.9134,8000000.0
2008-01-18 13:20:00,1.9135,1.91357,1.91342,1.91357,8000000.0
2008-01-18 13:21:00,1.91345,1.91345,1.91325,1.91337,7000000.0
2008-01-18 13:22:00,1.91326,1.91326,1.9128,1.91293,11000000.0
2008-01-18 13:23:00,1.91269,1.91296,1.91267,1.91296,8000000.0
2008-01-18 13:24:00,1.91289,1.91289,1.91271,1.91271,7000000.0
2008-01-18 13:25:00,1.91245,1.91254,1.91239,1.91239,11000000.0
2008-01-18 13:26:00,1.91262,1.91327,1.91252,1.91327,10000000.0
2008-01-18 13:27:00,1.91323,1.91324,1.91293,1.91293,8000000.0
2008-01-18 13:28:00,1.9132,1.91364,1.9132,1.91364,21000000.0
2008-01-18 13:29:00,1.9135,1.9135,1.91302,1.91302,17000000.0
2008-01-18 13:30:00,1.91317,1.91328,1.91317,1.91326,7000000.0
2008-01-18 13:31:00,1.91322,1.91322,1.91283,1.91295,9000000.0
2008-01-18 13:32:00,1.91296,1.91296,1.91269,1.91269,14000000.0
2008-01-18 13:33:00,1.9124,1.9124,1.91178,1.91178,14000000.0
2008-01-18 13:34:00,1.91145,1.91154,1.91129,1.91154,31000000.0
2008-01-18 13:35:00,1.91176,1.9118,1.91161,1.9118,17000000.0
2008-01-18 13:36:00,1.91175,1.91175,1.91137,1.91137,24000000.0
2008-01-18 13:37:00,1.91051,1.91051,1.90975,1.90998,10000000.0
2008-01-18 13:38:00,1.90997,1.91001,1.90979,1.90982,18000000.0
2008-01-18 13:39:00,1.90955,1.90968,1.90931,1.90931,15000000.0
2008-01-18 13:40:00,1.90925,1.90976,1.90925,1.90976,29000000.0
2008-01-18 13:41:00,1.90968,1.90968,1.90951,1.90951,13000000.0
2008-01-18 13:42:00,1.90924,1.90939,1.90916,1.90939,8000000.0
2008-01-18 13:43:00,1.90933,1.90933,1.90871,1.90871,10000000.0
2008-01-18 13:44:00,1.90917,1.90972,1.90917,1.90955,26000000.0
2008-01-18 13:45:00,1.91009,1.91052,1.91009,1.91052,22000000.0
2008-01-18 13:46:00,1.91042,1.91075,1.91042,1.91062,19000000.0
2008-01-18 13:47:00,1.91001,1.91001,1.90945,1.90945,17000000.0
2008-01-18 13:48:00,1.90947,1.90947,1.90817,1.90817,22000000.0
2008-01-18 13:49:00,1.90794,1.90855,1.90794,1.90855,24000000.0
2008-01-18 13:50:00,1.90863,1.90921,1.90863,1.90921,15000000.0
2008-01-18 13:51:00,1.90964,1.90977,1.90959,1.90959,22000000.0
2008-01-18 13:52:00,1.91013,1.91051,1.91005,1.91051,32000000.0
2008-01-18 13:53:00,1.91093,1.91113,1.9107,1.91077,28000000.0
2008-01-18 13:54:00,1.91161,1.91286,1.91161,1.91286,31000000.0
2008-01-18 13:55:00,1.91296,1.91296,1.91202,1.91269,20000000.0
2008-01-18 13:56:00,1.91236,1.9124,1.91219,1.9124,24000000.0
2008-01-18 13:57:00,1.91306,1.9134,1.91295,1.91295,34000000.0
2008-01-18 13:58:00,1.91333,1.91424,1.91333,1.91407,16000000.0
2008-01-18 13:59:00,1.91433,1.91481,1.91433,1.91481,30000000.0
2008-01-18 14:00:00,1.91527,1.91536,1.9148,1.9148,39000000.0
2008-01-18 14:01:00,1.91515,1.91567,1.91515,1.91567,30000000.0
2008-01-18 14:02:00,1.91553,1.91592,1.91553,1.91571,19000000.0
2008-01-18 14:03:00,1.91541,1.91541,1.91524,1.91527,23000000.0
2008-01-18 14:04:00,1.91503,1.91503,1.91469,1.91487,33000000.0
2008-01-18 14:05:00,1.91519,1.9152,1.91509,1.91509,28000000.0
2008-01-18 14:06:00,1.91556,1.91649,1.91556,1.91649,31000000.0
2008-01-18 14:07:00,1.91644,1.91644,1.91624,1.91624,31000000.0
2008-01-18 14:08:00,1.91615,1.91615,1.91559,1.91559,27000000.0
2008-01-18 14:09:00,1.91579,1.91579,1.91513,1.91526,27000000.0
2008-01-18 14:10:00,1.91521,1.91541,1.91521,1.91532,24000000.0
2008-01-18 14:11:00,1.91508,1.91519,1.91503,1.91512,21000000.0
2008-01-18 14:12:00,1.91511,1.91533,1.91478,1.91478,22000000.0
2008-01-18 14:13:00,1.91467,1.91475,1.91459,1.9146,13000000.0
2008-01-18 14:14:00,1.91484,1.91488,1.91483,1.91484,21000000.0
2008-01-18 14:15:00,1.91481,1.91494,1.91467,1.91469,25000000.0
2008-01-18 14:16:00,1.91459,1.91495,1.91451,1.91495,26000000.0
2008-01-18 14:17:00,1.91537,1.91563,1.91537,1.91562,32000000.0
2008-01-18 14:18:00,1.91509,1.91509,1.91444,1.91444,27000000.0
2008-01-18 14:19:00,1.91432,1.91455,1.91432,1.91442,35000000.0
2008-01-18 14:20:00,1.91371,1.91391,1.9137,1.91391,32000000.0
2008-01-18 14:21:00,1.91386,1.91406,1.91383,1.91404,39000000.0
2008-01-18 14:22:00,1.91381,1.91395,1.91374,1.9139,22000000.0
2008-01-18 14:23:00,1.91372,1.91383,1.91347,1.91354,40000000.0
2008-01-18 14:24:00,1.91348,1.91381,1.91346,1.91381,10000000.0
2008-01-18 14:25:00,1.91388,1.91409,1.91385,1.91394,35000000.0
2008-01-18 14:26:00,1.91379,1.91393,1.91372,1.91388,18000000.0
2008-01-18 14:27:00,1.91397,1.91398,1.9135,1.9135,28000000.0
2008-01-18 14:28:00,1.91338,1.91338,1.91266,1.91267,21000000.0
2008-01-18 14:29:00,1.91272,1.91291,1.91265,1.91266,16000000.0
2008-01-18 14:30:00,1.91257,1.91257,1.91143,1.91203,25000000.0
2008-01-18 14:31:00,1.91225,1.91253,1.91225,1.91253,26000000.0
2008-01-18 14:32:00,1.91257,1.91257,1.9118,1.91184,32000000.0
2008-01-18 14:33:00,1.91167,1.91169,1.9116,1.91169,20000000.0
2008-01-18 14:34:00,1.9119,1.91198,1.91188,1.91197,25000000.0
2008-01-18 14:35:00,1.91198,1.9121,1.91196,1.91199,23000000.0
2008-01-18 14:36:00,1.91189,1.91189,1.91185,1.91188,11000000.0
2008-01-18 14:37:00,1.91194,1.91194,1.91096,1.91096,41000000.0
2008-01-18 14:38:00,1.91066,1.91083,1.91055,1.91062,54000000.0
2008-01-18 14:39:00,1.91029,1.91068,1.91029,1.91068,36000000.0
2008-01-18 14:40:00,1.91088,1.91161,1.91088,1.91161,36000000.0
2008-01-18 14:41:00,1.91175,1.91205,1.91175,1.91205,41000000.0
2008-01-18 14:42:00,1.91224,1.91245,1.91204,1.91204,19000000.0
2008-01-18 14:43:00,1.91187,1.91187,1.91147,1.91154,20000000.0
2008-01-18 14:44:00,1.91202,1.91202,1.91121,1.91121,25000000.0
2008-01-18 14:45:00,1.91107,1.91126,1.911,1.911,33000000.0
2008-01-18 14:46:00,1.91065,1.9108,1.91065,1.91067,11000000.0
2008-01-18 14:47:00,1.91097,1.91101,1.91089,1.91101,7000000.0
2008-01-18 14:48:00,1.91107,1.91123,1.91107,1.91116,21000000.0
2008-01-18 14:49:00,1.91086,1.91118,1.91085,1.91118,32000000.0
2008-01-18 14:50:00,1.91134,1.91152,1.91134,1.91152,33000000.0
2008-01-18 14:51:00,1.91141,1.9123,1.91141,1.91196,37000000.0
2008-01-18 14:52:00,1.91204,1.91214,1.91204,1.91206,17000000.0
2008-01-18 14:53:00,1.9116,1.91183,1.9116,1.9117,22000000.0
2008-01-18 14:54:00,1.91133,1.91134,1.91084,1.91084,17000000.0
2008-01-18 14:55:00,1.91049,1.91069,1.91049,1.91054,7000000.0
2008-01-18 14:56:00,1.91018,1.91032,1.90996,1.91001,21000000.0
2008-01-18 14:57:00,1.91037,1.91155,1.91037,1.91155,12000000.0
2008-01-18 14:58:00,1.91154,1.91171,1.91114,1.91114,31000000.0
2008-01-18 14:59:00,1.91131,1.91165,1.91131,1.91165,20000000.0
2008-01-18 15:00:00,1.91184,1.9122,1.91184,1.9122,32000000.0
2008-01-18 15:01:00,1.91127,1.91127,1.91097,1.91114,14000000.0
2008-01-18 15:02:00,1.91108,1.91126,1.91083,1.91083,26000000.0
2008-01-18 15:03:00,1.91102,1.91105,1.91096,1.91105,30000000.0
2008-01-18 15:04:00,1.91111,1.91184,1.91111,1.91152,29000000.0
2008-01-18 15:05:00,1.91127,1.91141,1.91107,1.91107,28000000.0
2008-01-18 15:06:00,1.91103,1.91119,1.91091,1.91091,16000000.0
2008-01-18 15:07:00,1.91094,1.91133,1.91094,1.91118,26000000.0
2008-01-18 15:08:00,1.91117,1.91117,1.91069,1.91069,25000000.0
2008-01-18 15:09:00,1.91055,1.91055,1.90989,1.91032,34000000.0
2008-01-18 15:10:00,1.91046,1.91135,1.91046,1.91056,36000000.0
2008-01-18 15:11:00,1.91052,1.91095,1.91052,1.91085,27000000.0
2008-01-18 15:12:00,1.91127,1.91151,1.91127,1.91136,26000000.0
2008-01-18 15:13:00,1.91107,1.91124,1.91098,1.91112,41000000.0
2008-01-18 15:14:00,1.91106,1.91211,1.91106,1.91207,30000000.0
2008-01-18 15:15:00,1.91185,1.91191,1.91171,1.91186,21000000.0
2008-01-18 15:16:00,1.91189,1.912,1.91178,1.912,9000000.0
2008-01-18 15:17:00,1.91164,1.91221,1.91164,1.91194,26000000.0
2008-01-18 15:18:00,1.91202,1.91202,1.91172,1.91172,10000000.0
2008-01-18 15:19:00,1.91174,1.91178,1.91169,1.9117,16000000.0
2008-01-18 15:20:00,1.91156,1.91156,1.90908,1.90993,20000000.0
2008-01-18 15:21:00,1.90933,1.90973,1.90933,1.90961,12000000.0
2008-01-18 15:22:00,1.91067,1.91197,1.91067,1.91197,22000000.0
2008-01-18 15:23:00,1.91208,1.91208,1.91141,1.91141,36000000.0
2008-01-18 15:24:00,1.91087,1.91123,1.91087,1.91123,20000000.0
2008-01-18 15:25:00,1.91121,1.91144,1.90998,1.90999,14000000.0
2008-01-18 15:26:00,1.91124,1.91255,1.91124,1.91221,40000000.0
2008-01-18 15:27:00,1.91163,1.91179,1.91138,1.91162,32000000.0
2008-01-18 15:28:00,1.91203,1.91382,1.91203,1.91382,55000000.0
2008-01-18 15:29:00,1.91384,1.91384,1.9114,1.9114,47000000.0
2008-01-18 15:30:00,1.91144,1.91303,1.91062,1.91219,71000000.0
2008-01-18 15:31:00,1.91218,1.91224,1.912,1.91224,58000000.0
2008-01-18 15:32:00,1.91236,1.91278,1.91236,1.91236,25000000.0
2008-01-18 15:33:00,1.91198,1.9129,1.91198,1.9129,32000000.0
2008-01-18 15:34:00,1.91314,1.91404,1.91314,1.91404,22000000.0
2008-01-18 15:35:00,1.91416,1.91431,1.914,1.9142,30000000.0
2008-01-18 15:36:00,1.91429,1.91458,1.91428,1.91458,23000000.0
2008-01-18 15:37:00,1.91482,1.91574,1.91482,1.91574,24000000.0
2008-01-18 15:38:00,1.9165,1.918,1.9165,1.918,61000000.0
2008-01-18 15:39:00,1.91839,1.9187,1.91832,1.91832,40000000.0
2008-01-18 15:40:00,1.9185,1.91879,1.91826,1.91836,37000000.0
2008-01-18 15:41:00,1.91789,1.91793,1.91746,1.91746,43000000.0
2008-01-18 15:42:00,1.91701,1.91758,1.91701,1.91722,41000000.0
2008-01-18 15:43:00,1.91674,1.91779,1.91674,1.91779,30000000.0
2008-01-18 15:44:00,1.91762,1.91788,1.91744,1.91776,29000000.0
2008-01-18 15:45:00,1.91754,1.91764,1.91736,1.91736,36000000.0
2008-01-18 15:46:00,1.9178,1.91899,1.9178,1.91882,24000000.0
2008-01-18 15:47:00,1.91908,1.91945,1.91907,1.91914,31000000.0
2008-01-18 15:48:00,1.91883,1.91897,1.91881,1.91897,33000000.0
2008-01-18 15:49:00,1.91884,1.91922,1.91878,1.91907,25000000.0
2008-01-18 15:50:00,1.91859,1.91859,1.91848,1.91848,11000000.0
2008-01-18 15:51:00,1.91869,1.9188,1.91857,1.91864,37000000.0
2008-01-18 15:52:00,1.91932,1.91932,1.91904,1.91921,23000000.0
2008-01-18 15:53:00,1.91913,1.91919,1.91896,1.91919,15000000.0
2008-01-18 15:54:00,1.91877,1.91877,1.91726,1.91726,26000000.0
2008-01-18 15:55:00,1.91719,1.91743,1.91715,1.91743,33000000.0
2008-01-18 15:56:00,1.91716,1.91716,1.91661,1.91661,36000000.0
2008-01-18 15:57:00,1.91666,1.91768,1.91658,1.91768,34000000.0
2008-01-18 15:58:00,1.9177,1.91803,1.91769,1.91803,24000000.0
2008-01-18 15:59:00,1.91802,1.91866,1.91802,1.91818,23000000.0
2008-01-18 16:00:00,1.91763,1.91763,1.91711,1.91711,51000000.0
2008-01-18 16:01:00,1.9169,1.9169,1.91624,1.91624,31000000.0
2008-01-18 16:02:00,1.91677,1.91747,1.91677,1.91717,29000000.0
2008-01-18 16:03:00,1.91785,1.91841,1.91783,1.91783,51000000.0
2008-01-18 16:04:00,1.91732,1.91732,1.91607,1.91607,38000000.0
2008-01-18 16:05:00,1.91633,1.91659,1.91615,1.91657,37000000.0
2008-01-18 16:06:00,1.91698,1.91875,1.91698,1.91875,33000000.0
2008-01-18 16:07:00,1.91934,1.91934,1.91803,1.91803,37000000.0
2008-01-18 16:08:00,1.91805,1.91911,1.91804,1.91911,37000000.0
2008-01-18 16:09:00,1.91953,1.91953,1.91851,1.91855,44000000.0
2008-01-18 16:10:00,1.91833,1.91869,1.91782,1.91782,41000000.0
2008-01-18 16:11:00,1.91839,1.91918,1.91839,1.91918,27000000.0
2008-01-18 16:12:00,1.91924,1.91949,1.91924,1.91932,22000000.0
2008-01-18 16:13:00,1.91952,1.91988,1.91923,1.91988,38000000.0
2008-01-18 16:14:00,1.91965,1.91965,1.91908,1.91908,41000000.0
2008-01-18 16:15:00,1.91895,1.91895,1.9183,1.91845,42000000.0
2008-01-18 16:16:00,1.9184,1.91849,1.91824,1.91832,45000000.0
2008-01-18 16:17:00,1.91838,1.91884,1.91833,1.91853,22000000.0
2008-01-18 16:18:00,1.91856,1.91894,1.91849,1.91894,49000000.0
2008-01-18 16:19:00,1.91895,1.91938,1.91895,1.91918,27000000.0
2008-01-18 16:20:00,1.91918,1.91924,1.91893,1.91893,52000000.0
2008-01-18 16:21:00,1.91858,1.91878,1.91857,1.91875,37000000.0
2008-01-18 16:22:00,1.91877,1.91911,1.91874,1.91911,50000000.0
2008-01-18 16:23:00,1.91952,1.92073,1.9195,1.92073,48000000.0
2008-01-18 16:24:00,1.92103,1.92132,1.92095,1.92132,44000000.0
2008-01-18 16:25:00,1.92143,1.9216,1.92143,1.9216,28000000.0
2008-01-18 16:26:00,1.9216,1.92184,1.92156,1.92184,41000000.0
2008-01-18 16:27:00,1.92189,1.92191,1.92163,1.92191,46000000.0
2008-01-18 16:28:00,1.92209,1.92228,1.92156,1.92187,34000000.0
2008-01-18 16:29:00,1.92141,1.92141,1.91899,1.91899,24000000.0
2008-01-18 16:30:00,1.91946,1.91982,1.91946,1.91947,43000000.0
2008-01-18 16:31:00,1.91921,1.91927,1.91786,1.91823,36000000.0
2008-01-18 16:32:00,1.91845,1.91912,1.91822,1.91912,34000000.0
2008-01-18 16:33:00,1.91929,1.91948,1.91867,1.91867,41000000.0
2008-01-18 16:34:00,1.91835,1.91835,1.91814,1.91815,29000000.0
2008-01-18 16:35:00,1.91801,1.91831,1.91761,1.91761,53000000.0
2008-01-18 16:36:00,1.91788,1.91788,1.91755,1.91768,43000000.0
2008-01-18 16:37:00,1.9171,1.91711,1.91686,1.91711,56000000.0
2008-01-18 16:38:00,1.91741,1.91741,1.91596,1.91596,34000000.0
2008-01-18 16:39:00,1.91492,1.915,1.91454,1.91473,43000000.0
2008-01-18 16:40:00,1.91434,1.91479,1.91421,1.91436,63000000.0
2008-01-18 16:41:00,1.91395,1.91398,1.9136,1.91366,44000000.0
2008-01-18 16:42:00,1.91295,1.91304,1.91261,1.91304,57000000.0
2008-01-18 16:43:00,1.91266,1.91298,1.91266,1.91295,20000000.0
2008-01-18 16:44:00,1.91343,1.91355,1.91319,1.91355,34000000.0
2008-01-18 16:45:00,1.9138,1.91428,1.9138,1.91428,41000000.0
2008-01-18 16:46:00,1.91429,1.91457,1.91429,1.91449,59000000.0
2008-01-18 16:47:00,1.91451,1.91545,1.91451,1.91545,55000000.0
2008-01-18 16:48:00,1.9155,1.9155,1.91519,1.91542,46000000.0
2008-01-18 16:49:00,1.91588,1.91683,1.91588,1.91649,35000000.0
2008-01-18 16:50:00,1.91618,1.91641,1.91587,1.91641,45000000.0
2008-01-18 16:51:00,1.9161,1.91625,1.9161,1.91619,30000000.0
2008-01-18 16:52:00,1.91651,1.91651,1.91616,1.91616,30000000.0
2008-01-18 16:53:00,1.91608,1.91645,1.91608,1.91645,19000000.0
2008-01-18 16:54:00,1.91636,1.91863,1.91636,1.91863,18000000.0
2008-01-18 16:55:00,1.91875,1.91875,1.9184,1.91869,40000000.0
2008-01-18 16:56:00,1.91912,1.91912,1.91885,1.91885,37000000.0
2008-01-18 16:57:00,1.91891,1.91948,1.91891,1.91948,17000000.0
2008-01-18 16:58:00,1.92013,1.92041,1.92013,1.92022,45000000.0
2008-01-18 16:59:00,1.92012,1.92045,1.92012,1.92045,39000000.0
2008-01-18 17:00:00,1.91949,1.91949,1.91865,1.91865,47000000.0
2008-01-18 17:01:00,1.9183,1.91927,1.91827,1.91927,26000000.0
2008-01-18 17:02:00,1.91908,1.91918,1.91897,1.91897,33000000.0
2008-01-18 17:03:00,1.91895,1.91943,1.91895,1.91943,33000000.0
2008-01-18 17:04:00,1.91933,1.91991,1.91933,1.91944,37000000.0
2008-01-18 17:05:00,1.91951,1.91951,1.91918,1.91938,35000000.0
2008-01-18 17:06:00,1.91919,1.91939,1.91914,1.91939,46000000.0
2008-01-18 17:07:00,1.91933,1.91952,1.91922,1.91922,33000000.0
2008-01-18 17:08:00,1.91915,1.91923,1.91825,1.91825,45000000.0
2008-01-18 17:09:00,1.91889,1.91942,1.91843,1.91843,47000000.0
2008-01-18 17:10:00,1.91835,1.91848,1.91835,1.91847,36000000.0
2008-01-18 17:11:00,1.91828,1.91828,1.91755,1.9179,44000000.0
2008-01-18 17:12:00,1.91796,1.91811,1.91766,1.91766,23000000.0
2008-01-18 17:13:00,1.91733,1.91735,1.91697,1.91697,35000000.0
2008-01-18 17:14:00,1.91687,1.917,1.9168,1.91692,27000000.0
2008-01-18 17:15:00,1.91713,1.91731,1.91709,1.91731,26000000.0
2008-01-18 17:16:00,1.91726,1.91738,1.91716,1.91732,27000000.0
2008-01-18 17:17:00,1.91706,1.91754,1.91706,1.91754,38000000.0
2008-01-18 17:18:00,1.91737,1.91737,1.91716,1.91716,29000000.0
2008-01-18 17:19:00,1.91698,1.91706,1.91698,1.91702,19000000.0
2008-01-18 17:20:00,1.91678,1.91704,1.91678,1.917,29000000.0
2008-01-18 17:21:00,1.91697,1.91701,1.91694,1.91701,26000000.0
2008-01-18 17:22:00,1.91686,1.91686,1.91626,1.91626,30000000.0
2008-01-18 17:23:00,1.91621,1.9167,1.91621,1.9167,32000000.0
2008-01-18 17:24:00,1.91655,1.91681,1.91649,1.91669,23000000.0
2008-01-18 17:25:00,1.91677,1.91677,1.91638,1.91675,20000000.0
2008-01-18 17:26:00,1.91684,1.91684,1.9165,1.9165,18000000.0
2008-01-18 17:27:00,1.91658,1.91681,1.91656,1.9167,44000000.0
2008-01-18 17:28:00,1.91693,1.91699,1.91679,1.91689,39000000.0
2008-01-18 17:29:00,1.91679,1.91694,1.91676,1.91694,36000000.0
2008-01-18 17:30:00,1.91715,1.9172,1.91686,1.9172,61000000.0
2008-01-18 17:31:00,1.91711,1.91732,1.9171,1.91728,62000000.0
2008-01-18 17:32:00,1.91788,1.91886,1.91788,1.91886,54000000.0
2008-01-18 17:33:00,1.91904,1.9193,1.91904,1.91926,64000000.0
2008-01-18 17:34:00,1.91926,1.91958,1.91915,1.91915,60000000.0
2008-01-18 17:35:00,1.91896,1.91896,1.91838,1.91885,43000000.0
2008-01-18 17:36:00,1.9186,1.91919,1.91842,1.91919,58000000.0
2008-01-18 17:37:00,1.91961,1.92095,1.91961,1.92095,47000000.0
2008-01-18 17:38:00,1.92136,1.92177,1.92136,1.92177,44000000.0
2008-01-18 17:39:00,1.92197,1.92273,1.92197,1.92234,41000000.0
2008-01-18 17:40:00,1.92191,1.92191,1.9207,1.9207,59000000.0
2008-01-18 17:41:00,1.91928,1.91928,1.91856,1.91856,50000000.0
2008-01-18 17:42:00,1.91834,1.91865,1.91823,1.91858,37000000.0
2008-01-18 17:43:00,1.91888,1.91967,1.91875,1.91967,33000000.0
2008-01-18 17:44:00,1.92005,1.92028,1.91999,1.92014,46000000.0
2008-01-18 17:45:00,1.92004,1.92019,1.91971,1.91972,49000000.0
2008-01-18 17:46:00,1.91926,1.91926,1.91798,1.91856,56000000.0
2008-01-18 17:47:00,1.91855,1.91892,1.91829,1.91829,65000000.0
2008-01-18 17:48:00,1.91807,1.91807,1.91741,1.91769,61000000.0
2008-01-18 17:49:00,1.91784,1.91854,1.91784,1.91854,72000000.0
2008-01-18 17:50:00,1.91877,1.91877,1.91829,1.9187,53000000.0
2008-01-18 17:51:00,1.91921,1.91976,1.91914,1.91976,54000000.0
2008-01-18 17:52:00,1.91914,1.91944,1.91914,1.91924,51000000.0
2008-01-18 17:53:00,1.91954,1.92075,1.91954,1.92075,42000000.0
2008-01-18 17:54:00,1.92093,1.92106,1.92087,1.92101,32000000.0
2008-01-18 17:55:00,1.92064,1.92153,1.92064,1.92152,32000000.0
2008-01-18 17:56:00,1.92125,1.92164,1.92125,1.9213,47000000.0
2008-01-18 17:57:00,1.92134,1.92183,1.92112,1.92112,34000000.0
2008-01-18 17:58:00,1.92087,1.92087,1.92009,1.92009,44000000.0
2008-01-18 17:59:00,1.9205,1.92217,1.9205,1.92217,39000000.0
2008-01-18 18:00:00,1.92139,1.92139,1.91996,1.91996,32000000.0
2008-01-18 18:01:00,1.91986,1.92121,1.91986,1.92121,52000000.0
2008-01-18 18:02:00,1.92124,1.92124,1.9205,1.9205,30000000.0
2008-01-18 18:03:00,1.92037,1.92037,1.91778,1.91778,38000000.0
2008-01-18 18:04:00,1.919,1.91902,1.91888,1.91896,38000000.0
2008-01-18 18:05:00,1.91889,1.91917,1.9188,1.91917,36000000.0
2008-01-18 18:06:00,1.91941,1.92,1.91941,1.92,32000000.0
2008-01-18 18:07:00,1.92047,1.92156,1.92047,1.92136,38000000.0
2008-01-18 18:08:00,1.92191,1.92245,1.92191,1.92245,56000000.0
2008-01-18 18:09:00,1.92257,1.92292,1.92257,1.92292,34000000.0
2008-01-18 18:10:00,1.92261,1.92261,1.9205,1.92091,26000000.0
2008-01-18 18:11:00,1.92027,1.92027,1.91926,1.91926,34000000.0
2008-01-18 18:12:00,1.91852,1.91935,1.91852,1.91935,24000000.0
2008-01-18 18:13:00,1.9196,1.92001,1.91932,1.92001,30000000.0
2008-01-18 18:14:00,1.9207,1.92149,1.9207,1.92149,22000000.0
2008-01-18 18:15:00,1.92236,1.92301,1.92236,1.92301,21000000.0
2008-01-18 18:16:00,1.92314,1.92379,1.92307,1.92379,66000000.0
2008-01-18 18:17:00,1.92405,1.92439,1.92371,1.92439,60000000.0
2008-01-18 18:18:00,1.92465,1.92465,1.92352,1.92352,33000000.0
2008-01-18 18:19:00,1.92338,1.92338,1.92179,1.92179,46000000.0
2008-01-18 18:20:00,1.92083,1.92094,1.92051,1.92051,61000000.0
2008-01-18 18:21:00,1.92065,1.92103,1.9206,1.92103,37000000.0
2008-01-18 18:22:00,1.92135,1.92239,1.92135,1.92239,49000000.0
2008-01-18 18:23:00,1.92255,1.92389,1.92255,1.92389,34000000.0
2008-01-18 18:24:00,1.92347,1.92353,1.92263,1.92263,47000000.0
2008-01-18 18:25:00,1.92275,1.92298,1.92271,1.92298,31000000.0
2008-01-18 18:26:00,1.92333,1.92346,1.92318,1.92339,43000000.0
2008-01-18 18:27:00,1.92255,1.92319,1.92229,1.92319,35000000.0
2008-01-18 18:28:00,1.9227,1.92372,1.92263,1.92372,18000000.0
2008-01-18 18:29:00,1.92286,1.92311,1.92236,1.92311,24000000.0
2008-01-18 18:30:00,1.92281,1.92281,1.9221,1.9221,32000000.0
2008-01-18 18:31:00,1.92256,1.92338,1.92236,1.92338,46000000.0
2008-01-18 18:32:00,1.92307,1.92307,1.92266,1.92287,55000000.0
2008-01-18 18:33:00,1.92282,1.92355,1.92264,1.92271,29000000.0
2008-01-18 18:34:00,1.92279,1.92313,1.92279,1.923,32000000.0
2008-01-18 18:35:00,1.9231,1.92335,1.92297,1.92306,47000000.0
2008-01-18 18:36:00,1.92327,1.92342,1.92322,1.92334,65000000.0
2008-01-18 18:37:00,1.92351,1.92351,1.92258,1.92331,63000000.0
2008-01-18 18:38:00,1.9227,1.9227,1.9216,1.92204,61000000.0
2008-01-18 18:39:00,1.9217,1.92293,1.9217,1.92254,37000000.0
2008-01-18 18:40:00,1.92364,1.92448,1.92364,1.92385,52000000.0
2008-01-18 18:41:00,1.92326,1.92352,1.92319,1.92345,68000000.0
2008-01-18 18:42:00,1.92337,1.92454,1.92337,1.9245,40000000.0
2008-01-18 18:43:00,1.92446,1.9246,1.92401,1.92419,39000000.0
2008-01-18 18:44:00,1.92361,1.92361,1.92289,1.9232,33000000.0
2008-01-18 18:45:00,1.92386,1.92386,1.92191,1.92248,57000000.0
2008-01-18 18:46:00,1.9224,1.92393,1.9224,1.92393,61000000.0
2008-01-18 18:47:00,1.92411,1.92411,1.92345,1.92345,41000000.0
2008-01-18 18:48:00,1.92397,1.92508,1.92397,1.92508,26000000.0
2008-01-18 18:49:00,1.92482,1.92485,1.92428,1.92428,31000000.0
2008-01-18 18:50:00,1.9244,1.9244,1.92368,1.92368,37000000.0
2008-01-18 18:51:00,1.92435,1.9261,1.92427,1.9261,17000000.0
2008-01-18 18:52:00,1.92611,1.92611,1.92536,1.92586,33000000.0
2008-01-18 18:53:00,1.92605,1.92632,1.92587,1.92609,31000000.0
2008-01-18 18:54:00,1.92607,1.92669,1.92607,1.92669,11000000.0
2008-01-18 18:55:00,1.92712,1.92723,1.92691,1.92692,22000000.0
2008-01-18 18:56:00,1.92712,1.92825,1.92712,1.92825,16000000.0
2008-01-18 18:57:00,1.92925,1.92984,1.92916,1.92916,15000000.0
2008-01-18 18:58:00,1.92887,1.92887,1.92833,1.92845,19000000.0
2008-01-18 18:59:00,1.92858,1.92867,1.92835,1.92845,26000000.0
2008-01-18 19:00:00,1.92889,1.92989,1.92889,1.92954,12000000.0
2008-01-18 19:01:00,1.92879,1.92879,1.92806,1.92806,18000000.0
2008-01-18 19:02:00,1.92814,1.92814,1.92586,1.92586,23000000.0
2008-01-18 19:03:00,1.9244,1.9244,1.92365,1.92402,21000000.0
2008-01-18 19:04:00,1.92444,1.9249,1.92444,1.9249,55000000.0
2008-01-18 19:05:00,1.92413,1.92567,1.92413,1.92567,42000000.0
2008-01-18 19:06:00,1.92594,1.92729,1.92594,1.92699,63000000.0
2008-01-18 19:07:00,1.92646,1.92672,1.92646,1.92672,39000000.0
2008-01-18 19:08:00,1.92691,1.92757,1.92691,1.92719,32000000.0
2008-01-18 19:09:00,1.92739,1.92758,1.9272,1.92725,56000000.0
2008-01-18 19:10:00,1.92711,1.92714,1.92657,1.92657,27000000.0
2008-01-18 19:11:00,1.92588,1.92588,1.92535,1.92535,36000000.0
2008-01-18 19:12:00,1.92555,1.92589,1.92555,1.92589,25000000.0
2008-01-18 19:13:00,1.92588,1.92617,1.92588,1.92617,23000000.0
2008-01-18 19:14:00,1.92668,1.92668,1.92626,1.9264,37000000.0
2008-01-18 19:15:00,1.92638,1.92638,1.92601,1.92601,17000000.0
2008-01-18 19:16:00,1.92603,1.92603,1.92508,1.92523,23000000.0
2008-01-18 19:17:00,1.92548,1.92626,1.92548,1.92614,17000000.0
2008-01-18 19:18:00,1.92553,1.92553,1.92518,1.92538,30000000.0
2008-01-18 19:19:00,1.92499,1.92522,1.92499,1.92522,36000000.0
2008-01-18 19:20:00,1.92528,1.92564,1.92525,1.92564,23000000.0
2008-01-18 19:21:00,1.92564,1.92564,1.9255,1.92564,21000000.0
2008-01-18 19:22:00,1.9257,1.92584,1.92553,1.92555,25000000.0
2008-01-18 19:23:00,1.92555,1.92589,1.92555,1.92558,12000000.0
2008-01-18 19:24:00,1.92561,1.92577,1.92552,1.92569,39000000.0
2008-01-18 19:25:00,1.92551,1.92551,1.92475,1.92475,49000000.0
2008-01-18 19:26:00,1.92481,1.92553,1.92481,1.92543,48000000.0
2008-01-18 19:27:00,1.9255,1.92552,1.92431,1.92431,51000000.0
2008-01-18 19:28:00,1.92414,1.92414,1.92388,1.92388,40000000.0
2008-01-18 19:29:00,1.92357,1.92464,1.92357,1.92434,28000000.0
2008-01-18 19:30:00,1.92419,1.92419,1.92337,1.92339,32000000.0
2008-01-18 19:31:00,1.92308,1.92384,1.92308,1.92353,28000000.0
2008-01-18 19:32:00,1.92358,1.92363,1.92323,1.92323,31000000.0
2008-01-18 19:33:00,1.9232,1.92362,1.9232,1.92357,14000000.0
2008-01-18 19:34:00,1.92316,1.92359,1.92315,1.92352,49000000.0
2008-01-18 19:35:00,1.9234,1.92342,1.92302,1.92328,28000000.0
2008-01-18 19:36:00,1.92347,1.92613,1.92347,1.92613,16000000.0
2008-01-18 19:37:00,1.92647,1.92647,1.92603,1.92603,26000000.0
2008-01-18 19:38:00,1.92575,1.92583,1.92557,1.92557,8000000.0
2008-01-18 19:39:00,1.92595,1.92595,1.92572,1.92586,13000000.0
2008-01-18 19:40:00,1.92551,1.92573,1.92541,1.92569,16000000.0
2008-01-18 19:41:00,1.92606,1.92616,1.92572,1.92572,17000000.0
2008-01-18 19:42:00,1.92507,1.92536,1.92507,1.92536,19000000.0
2008-01-18 19:43:00,1.92546,1.9256,1.92506,1.9256,21000000.0
2008-01-18 19:44:00,1.92563,1.92563,1.92526,1.92526,21000000.0
2008-01-18 19:45:00,1.92523,1.92597,1.92523,1.92597,33000000.0
2008-01-18 19:46:00,1.92569,1.92571,1.92515,1.92554,18000000.0
2008-01-18 19:47:00,1.92553,1.92579,1.92553,1.92579,22000000.0
2008-01-18 19:48:00,1.9258,1.9258,1.92526,1.92551,18000000.0
2008-01-18 19:49:00,1.92545,1.92547,1.92532,1.92532,27000000.0
2008-01-18 19:50:00,1.92501,1.92501,1.92379,1.92438,23000000.0
2008-01-18 19:51:00,1.92402,1.92431,1.92388,1.92388,25000000.0
2008-01-18 19:52:00,1.92381,1.92421,1.92371,1.92371,15000000.0
2008-01-18 19:53:00,1.92457,1.92571,1.92457,1.92571,21000000.0
2008-01-18 19:54:00,1.92615,1.92635,1.92615,1.92635,9000000.0
2008-01-18 19:55:00,1.9263,1.9263,1.9259,1.92601,30000000.0
2008-01-18 19:56:00,1.92627,1.92629,1.92592,1.92592,20000000.0
2008-01-18 19:57:00,1.92618,1.92762,1.92618,1.92762,12000000.0
2008-01-18 19:58:00,1.92682,1.92693,1.92676,1.92676,13000000.0
2008-01-18 19:59:00,1.92671,1.92676,1.92634,1.92634,31000000.0
2008-01-18 20:00:00,1.92644,1.92655,1.92587,1.92605,23000000.0
2008-01-18 20:01:00,1.92604,1.92637,1.92604,1.92607,13000000.0
2008-01-18 20:02:00,1.92595,1.92611,1.92592,1.92611,20000000.0
2008-01-18 20:03:00,1.92608,1.92608,1.92542,1.92542,18000000.0
2008-01-18 20:04:00,1.9249,1.92515,1.9249,1.9251,27000000.0
2008-01-18 20:05:00,1.92464,1.92464,1.92403,1.92439,23000000.0
2008-01-18 20:06:00,1.92444,1.92472,1.92444,1.92455,13000000.0
2008-01-18 20:07:00,1.92456,1.92456,1.92342,1.92342,29000000.0
2008-01-18 20:08:00,1.92362,1.92434,1.92362,1.92434,15000000.0
2008-01-18 20:09:00,1.92432,1.92432,1.92398,1.92413,17000000.0
2008-01-18 20:10:00,1.92445,1.92454,1.9241,1.9241,8000000.0
2008-01-18 20:11:00,1.92388,1.92399,1.9237,1.92392,10000000.0
2008-01-18 20:12:00,1.92394,1.92506,1.92394,1.92478,15000000.0
2008-01-18 20:13:00,1.92493,1.92518,1.92493,1.92512,17000000.0
2008-01-18 20:14:00,1.92498,1.92498,1.92453,1.92453,15000000.0
2008-01-18 20:15:00,1.92445,1.92582,1.92435,1.92582,10000000.0
2008-01-18 20:16:00,1.9251,1.92528,1.9251,1.9252,22000000.0
2008-01-18 20:17:00,1.92483,1.92483,1.92449,1.9248,17000000.0
2008-01-18 20:18:00,1.9246,1.92519,1.9246,1.92515,24000000.0
2008-01-18 20:19:00,1.92501,1.92563,1.92501,1.92563,9000000.0
2008-01-18 20:20:00,1.92546,1.92594,1.92546,1.92594,14000000.0
2008-01-18 20:21:00,1.92626,1.92626,1.92578,1.92578,7000000.0
2008-01-18 20:22:00,1.92594,1.9265,1.92594,1.9265,12000000.0
2008-01-18 20:23:00,1.92672,1.92672,1.92626,1.92626,8000000.0
2008-01-18 20:24:00,1.92603,1.9262,1.92598,1.92601,15000000.0
2008-01-18 20:25:00,1.92575,1.92599,1.92565,1.92578,16000000.0
2008-01-18 20:26:00,1.92589,1.92603,1.92585,1.92588,22000000.0
2008-01-18 20:27:00,1.92605,1.92621,1.92602,1.92615,11000000.0
2008-01-18 20:28:00,1.92609,1.92625,1.92609,1.92617,7000000.0
2008-01-18 20:29:00,1.926,1.9261,1.92589,1.9259,20000000.0
2008-01-18 20:30:00,1.92612,1.92641,1.92575,1.92607,27000000.0
2008-01-18 20:31:00,1.92601,1.92608,1.92599,1.92605,17000000.0
2008-01-18 20:32:00,1.92607,1.92607,1.92576,1.92576,20000000.0
2008-01-18 20:33:00,1.92557,1.92557,1.92442,1.92466,14000000.0
2008-01-18 20:34:00,1.92415,1.92432,1.92398,1.92432,28000000.0
2008-01-18 20:35:00,1.92459,1.9247,1.92418,1.92418,23000000.0
2008-01-18 20:36:00,1.9241,1.92447,1.92402,1.92447,11000000.0
2008-01-18 20:37:00,1.92451,1.92479,1.92441,1.92479,7000000.0
2008-01-18 20:38:00,1.9249,1.9249,1.92471,1.92481,10000000.0
2008-01-18 20:39:00,1.92486,1.92523,1.92486,1.92507,9000000.0
2008-01-18 20:40:00,1.92535,1.92566,1.92535,1.92562,7000000.0
2008-01-18 20:41:00,1.92585,1.92624,1.9258,1.92624,8000000.0
2008-01-18 20:42:00,1.92703,1.92743,1.92694,1.92743,15000000.0
2008-01-18 20:43:00,1.92768,1.92773,1.9276,1.92771,12000000.0
2008-01-18 20:44:00,1.92706,1.92706,1.92652,1.92652,7000000.0
2008-01-18 20:45:00,1.92639,1.92658,1.92638,1.92658,12000000.0
2008-01-18 20:46:00,1.92689,1.92696,1.92689,1.92695,9000000.0
2008-01-18 20:47:00,1.92681,1.92681,1.92543,1.92555,11000000.0
2008-01-18 20:48:00,1.92612,1.92612,1.92591,1.92591,11000000.0
2008-01-18 20:49:00,1.9259,1.9259,1.92576,1.92576,18000000.0
2008-01-18 20:50:00,1.92567,1.92567,1.92549,1.92564,7000000.0
2008-01-18 20:51:00,1.92572,1.92593,1.92569,1.9257,18000000.0
2008-01-18 20:52:00,1.92571,1.92666,1.92571,1.92666,15000000.0
2008-01-18 20:53:00,1.92677,1.9268,1.92675,1.92679,8000000.0
2008-01-18 20:54:00,1.92696,1.92739,1.92696,1.92739,10000000.0
2008-01-18 20:55:00,1.92733,1.92733,1.92639,1.92639,8000000.0
2008-01-18 20:56:00,1.92652,1.92652,1.92616,1.92616,8000000.0
2008-01-18 20:57:00,1.92601,1.92601,1.92541,1.92569,18000000.0
2008-01-18 20:58:00,1.92516,1.92524,1.92499,1.92524,14000000.0
2008-01-18 20:59:00,1.92522,1.92536,1.92508,1.92508,8000000.0
2008-01-18 21:00:00,1.92528,1.92586,1.92524,1.92586,11000000.0
2008-01-18 21:01:00,1.92601,1.92628,1.92601,1.92621,16000000.0
2008-01-18 21:02:00,1.92632,1.92642,1.92599,1.92599,7000000.0
2008-01-18 21:03:00,1.92645,1.92645,1.92612,1.92612,13000000.0
2008-01-18 21:04:00,1.92574,1.92581,1.92571,1.92572,8000000.0
2008-01-18 21:05:00,1.92548,1.92548,1.92486,1.92486,11000000.0
2008-01-18 21:06:00,1.925,1.92515,1.92495,1.92515,8000000.0
2008-01-18 21:07:00,1.92551,1.92579,1.92548,1.9257,7000000.0
2008-01-18 21:08:00,1.9256,1.92569,1.92527,1.92527,11000000.0
2008-01-18 21:09:00,1.92498,1.92502,1.92494,1.92502,9000000.0
2008-01-18 21:10:00,1.92466,1.92466,1.92447,1.92455,9000000.0
2008-01-18 21:11:00,1.92451,1.92465,1.92444,1.92444,8000000.0
2008-01-18 21:12:00,1.92422,1.92422,1.92119,1.92119,6000000.0
2008-01-18 21:13:00,1.92275,1.92275,1.92239,1.92254,8000000.0
2008-01-18 21:14:00,1.92306,1.92342,1.92306,1.9234,8000000.0
2008-01-18 21:15:00,1.92345,1.9235,1.92335,1.92345,11000000.0
2008-01-18 21:16:00,1.92332,1.92332,1.9222,1.9222,9000000.0
2008-01-18 21:17:00,1.92219,1.92244,1.92217,1.92217,7000000.0
2008-01-18 21:18:00,1.92197,1.92231,1.92197,1.92231,7000000.0
2008-01-18 21:19:00,1.92224,1.92243,1.92209,1.92209,8000000.0
2008-01-18 21:20:00,1.92217,1.92224,1.9221,1.9221,12000000.0
2008-01-18 21:21:00,1.92187,1.92187,1.92161,1.92185,8000000.0
2008-01-18 21:22:00,1.92235,1.92271,1.92235,1.92271,7000000.0
2008-01-18 21:23:00,1.92246,1.92246,1.92204,1.92209,10000000.0
2008-01-18 21:24:00,1.92226,1.92252,1.92226,1.92252,8000000.0
2008-01-18 21:25:00,1.92274,1.92321,1.92274,1.92316,9000000.0
2008-01-18 21:26:00,1.92343,1.92343,1.92302,1.92302,17000000.0
2008-01-18 21:27:00,1.92289,1.92307,1.92279,1.92288,31000000.0
2008-01-18 21:28:00,1.92282,1.92282,1.92259,1.92282,20000000.0
2008-01-18 21:29:00,1.92343,1.92425,1.92343,1.92408,11000000.0
2008-01-18 21:30:00,1.92398,1.92398,1.92381,1.92381,9000000.0
2008-01-18 21:31:00,1.9232,1.92405,1.9232,1.92405,7000000.0
2008-01-18 21:32:00,1.92492,1.92512,1.92492,1.92511,8000000.0
2008-01-18 21:33:00,1.92518,1.92638,1.92518,1.92638,7000000.0
2008-01-18 21:34:00,1.92637,1.92663,1.92615,1.92646,10000000.0
2008-01-18 21:35:00,1.92583,1.92583,1.92389,1.92389,11000000.0
2008-01-18 21:36:00,1.92396,1.92396,1.92366,1.92366,11000000.0
2008-01-18 21:37:00,1.92371,1.9239,1.9236,1.92368,11000000.0
2008-01-18 21:38:00,1.92391,1.9241,1.92377,1.92386,26000000.0
2008-01-18 21:39:00,1.92343,1.92352,1.92325,1.92328,18000000.0
2008-01-18 21:40:00,1.92404,1.92431,1.92404,1.92431,12000000.0
2008-01-18 21:41:00,1.92427,1.92427,1.92408,1.92423,13000000.0
2008-01-18 21:42:00,1.92418,1.92419,1.92332,1.92332,7000000.0
2008-01-18 21:43:00,1.92331,1.92384,1.92331,1.92384,11000000.0
2008-01-18 21:44:00,1.9247,1.9249,1.92458,1.92487,18000000.0
2008-01-18 21:45:00,1.92493,1.92493,1.9237,1.9237,7000000.0
2008-01-18 21:46:00,1.92372,1.92497,1.9237,1.92497,15000000.0
2008-01-18 21:47:00,1.9249,1.9249,1.92407,1.92458,10000000.0
2008-01-18 21:48:00,1.92438,1.92459,1.92438,1.92448,7000000.0
2008-01-18 21:49:00,1.92466,1.92466,1.92459,1.92462,8000000.0
2008-01-18 21:50:00,1.92452,1.92452,1.92434,1.92434,10000000.0
2008-01-18 21:51:00,1.92462,1.92489,1.92446,1.92454,8000000.0
2008-01-18 21:52:00,1.9245,1.9245,1.92416,1.92433,10000000.0
2008-01-18 21:53:00,1.92441,1.92463,1.92441,1.92451,8000000.0
2008-01-18 21:54:00,1.92471,1.92477,1.9247,1.92474,9000000.0
2008-01-18 21:55:00,1.92464,1.92464,1.92429,1.92429,11000000.0
2008-01-18 21:56:00,1.92478,1.92478,1.92398,1.92452,7000000.0
2008-01-18 21:57:00,1.92436,1.92442,1.92419,1.92427,13000000.0
2008-01-18 21:58:00,1.9242,1.9242,1.92397,1.92406,16000000.0
2008-01-18 21:59:00,1.92403,1.92415,1.92387,1.92387,25000000.0
2008-01-18 22:00:00,1.92384,1.92384,1.92355,1.92355,12000000.0
2008-01-18 22:01:00,1.9235,1.92356,1.92341,1.92343,19000000.0
2008-01-18 22:02:00,1.92346,1.92365,1.92346,1.92355,11000000.0
2008-01-18 22:03:00,1.92323,1.92325,1.9232,1.92321,33000000.0
2008-01-18 22:04:00,1.92344,1.92363,1.92336,1.92339,11000000.0
2008-01-18 22:05:00,1.92272,1.92281,1.92243,1.92281,16000000.0
2008-01-18 22:06:00,1.92318,1.9238,1.92318,1.92373,8000000.0
2008-01-18 22:07:00,1.92324,1.92326,1.92299,1.92299,15000000.0
2008-01-18 22:08:00,1.92295,1.92319,1.92242,1.92313,30000000.0
2008-01-18 22:09:00,1.9234,1.9234,1.92299,1.92299,13000000.0
2008-01-18 22:10:00,1.92356,1.92356,1.92275,1.92301,8000000.0
2008-01-18 22:11:00,1.92286,1.92323,1.92286,1.92309,11000000.0
2008-01-18 22:12:00,1.9233,1.92351,1.92329,1.92333,15000000.0
2008-01-18 22:13:00,1.9234,1.92352,1.92291,1.92291,10000000.0
2008-01-18 22:14:00,1.92305,1.92337,1.92305,1.92322,13000000.0
2008-01-18 22:15:00,1.9233,1.92354,1.9233,1.92354,9000000.0
2008-01-18 22:16:00,1.9237,1.92466,1.9237,1.92466,8000000.0
2008-01-18 22:17:00,1.92467,1.92467,1.92462,1.92463,16000000.0
2008-01-18 22:18:00,1.9244,1.92458,1.9244,1.92458,9000000.0
2008-01-18 22:19:00,1.92474,1.92474,1.92451,1.92451,9000000.0
2008-01-18 22:20:00,1.92449,1.92449,1.92404,1.92446,7000000.0
2008-01-18 22:21:00,1.92466,1.92483,1.92466,1.92483,11000000.0
2008-01-18 22:22:00,1.9249,1.92506,1.92486,1.92495,11000000.0
2008-01-18 22:23:00,1.92532,1.9257,1.92532,1.9257,15000000.0
2008-01-18 22:24:00,1.92568,1.92571,1.92554,1.92554,10000000.0
2008-01-18 22:25:00,1.92563,1.92563,1.9254,1.92543,8000000.0
2008-01-18 22:26:00,1.92564,1.92573,1.92552,1.92573,10000000.0
2008-01-18 22:27:00,1.9255,1.9255,1.92486,1.92486,10000000.0
2008-01-18 22:28:00,1.92483,1.92497,1.92483,1.92497,8000000.0
2008-01-18 22:29:00,1.925,1.92509,1.92496,1.92496,7000000.0
2008-01-18 22:30:00,1.9249,1.92551,1.9249,1.92551,11000000.0
2008-01-18 22:31:00,1.92542,1.92542,1.92503,1.92503,22000000.0
2008-01-18 22:32:00,1.92505,1.92505,1.92457,1.92465,7000000.0
2008-01-18 22:33:00,1.9244,1.9245,1.92426,1.92432,38000000.0
2008-01-18 22:34:00,1.92422,1.92431,1.92397,1.92405,47000000.0
2008-01-18 22:35:00,1.92476,1.92476,1.92387,1.92387,27000000.0
2008-01-18 22:36:00,1.92378,1.92396,1.92368,1.92368,7000000.0
2008-01-18 22:37:00,1.92325,1.92329,1.9232,1.92322,28000000.0
2008-01-18 22:38:00,1.92318,1.92323,1.92318,1.92322,15000000.0
2008-01-18 22:39:00,1.92323,1.92328,1.92318,1.92319,11000000.0
2008-01-18 22:40:00,1.92307,1.92307,1.92295,1.923,9000000.0
2008-01-18 22:41:00,1.92292,1.92304,1.92292,1.92294,16000000.0
2008-01-18 22:42:00,1.92296,1.92313,1.92296,1.92306,9000000.0
2008-01-18 22:43:00,1.92314,1.92316,1.923,1.923,11000000.0
2008-01-18 22:44:00,1.92286,1.92286,1.92232,1.92232,8000000.0
2008-01-18 22:45:00,1.92297,1.92312,1.92283,1.92283,12000000.0
2008-01-18 22:46:00,1.92274,1.92276,1.92254,1.92254,9000000.0
2008-01-18 22:47:00,1.92254,1.92266,1.92254,1.92254,16000000.0
2008-01-18 22:48:00,1.92194,1.92196,1.92162,1.92188,11000000.0
2008-01-18 22:49:00,1.92167,1.92167,1.92152,1.92152,12000000.0
2008-01-18 22:50:00,1.92157,1.92191,1.92155,1.92155,16000000.0
2008-01-18 22:51:00,1.92125,1.92128,1.92084,1.92113,10000000.0
2008-01-18 22:52:00,1.92086,1.92172,1.92086,1.92172,10000000.0
2008-01-18 22:53:00,1.9218,1.92183,1.92151,1.9216,8000000.0
2008-01-18 22:54:00,1.92211,1.92211,1.92166,1.92166,7000000.0
2008-01-18 22:55:00,1.92144,1.92144,1.9208,1.9208,9000000.0
2008-01-18 22:56:00,1.92073,1.92077,1.92065,1.92065,8000000.0
2008-01-18 22:57:00,1.92042,1.92042,1.9201,1.92017,7000000.0
2008-01-18 22:58:00,1.91969,1.91991,1.9195,1.91991,7000000.0
2008-01-18 22:59:00,1.92067,1.92113,1.92067,1.92108,9000000.0
2008-01-18 23:00:00,1.92124,1.92144,1.92124,1.92143,12000000.0
2008-01-18 23:01:00,1.92129,1.92142,1.92099,1.92099,9000000.0
2008-01-18 23:02:00,1.92105,1.92115,1.92077,1.92077,7000000.0
2008-01-18 23:03:00,1.92045,1.92045,1.92029,1.92029,12000000.0
2008-01-18 23:04:00,1.92065,1.92065,1.92023,1.92032,6000000.0
2008-01-18 23:05:00,1.91981,1.91981,1.91818,1.91818,11000000.0
2008-01-18 23:06:00,1.91802,1.91811,1.9179,1.91798,8000000.0
2008-01-18 23:07:00,1.91807,1.91815,1.91782,1.91803,8000000.0
2008-01-18 23:08:00,1.9179,1.91794,1.91763,1.91763,15000000.0
2008-01-18 23:09:00,1.91826,1.91927,1.91826,1.91889,7000000.0
2008-01-18 23:10:00,1.91881,1.91881,1.91852,1.91852,8000000.0
2008-01-18 23:11:00,1.9187,1.91981,1.9187,1.91981,8000000.0
2008-01-18 23:12:00,1.92011,1.92059,1.92011,1.92059,8000000.0
2008-01-18 23:13:00,1.92054,1.92073,1.92016,1.92016,7000000.0
2008-01-18 23:14:00,1.92022,1.92038,1.92021,1.92038,9000000.0
2008-01-18 23:15:00,1.91995,1.92007,1.91963,1.91982,8000000.0
2008-01-18 23:16:00,1.92022,1.92022,1.92012,1.92019,9000000.0
2008-01-18 23:17:00,1.92024,1.92024,1.92016,1.92019,11000000.0
2008-01-18 23:18:00,1.9203,1.9204,1.92023,1.92024,9000000.0
2008-01-18 23:19:00,1.92046,1.92085,1.92046,1.92083,9000000.0
2008-01-18 23:20:00,1.92033,1.92117,1.92028,1.92028,8000000.0
2008-01-18 23:21:00,1.92001,1.92102,1.91978,1.92102,7000000.0
2008-01-18 23:22:00,1.92068,1.92088,1.92059,1.92088,7000000.0
2008-01-18 23:23:00,1.92082,1.92097,1.92055,1.92057,7000000.0
2008-01-18 23:24:00,1.92078,1.92122,1.92078,1.92114,9000000.0
2008-01-18 23:25:00,1.92089,1.92089,1.92057,1.92057,10000000.0
2008-01-18 23:26:00,1.92097,1.92135,1.9209,1.9209,5000000.0
2008-01-18 23:27:00,1.92065,1.92072,1.92039,1.92039,8000000.0
2008-01-18 23:28:00,1.92039,1.92039,1.92001,1.92001,8000000.0
2008-01-18 23:29:00,1.92032,1.92032,1.92023,1.92025,25000000.0
2008-01-18 23:30:00,1.92038,1.92038,1.92005,1.92005,16000000.0
2008-01-18 23:31:00,1.92034,1.92054,1.92034,1.92042,14000000.0
2008-01-18 23:32:00,1.91978,1.9201,1.91978,1.91983,9000000.0
2008-01-18 23:33:00,1.9198,1.91987,1.91972,1.91987,8000000.0
2008-01-18 23:34:00,1.92002,1.92097,1.92002,1.92097,9000000.0
2008-01-18 23:35:00,1.92084,1.92084,1.92073,1.92073,12000000.0
2008-01-18 23:36:00,1.92074,1.92084,1.92064,1.92082,9000000.0
2008-01-18 23:37:00,1.92063,1.92085,1.92063,1.92085,8000000.0
2008-01-18 23:38:00,1.92078,1.92088,1.92053,1.92088,8000000.0
2008-01-18 23:39:00,1.92082,1.92115,1.92072,1.92115,11000000.0
2008-01-18 23:40:00,1.9214,1.92148,1.92119,1.92127,21000000.0
2008-01-18 23:41:00,1.92126,1.92126,1.92106,1.92116,8000000.0
2008-01-18 23:42:00,1.92106,1.92127,1.92106,1.92127,19000000.0
2008-01-18 23:43:00,1.92123,1.9213,1.92123,1.92126,8000000.0
2008-01-18 23:44:00,1.92126,1.92142,1.92126,1.92133,8000000.0
2008-01-18 23:45:00,1.92161,1.92163,1.92157,1.92163,7000000.0
2008-01-18 23:46:00,1.92157,1.92193,1.92146,1.92181,8000000.0
2008-01-18 23:47:00,1.92143,1.92151,1.92108,1.92108,11000000.0
2008-01-18 23:48:00,1.92114,1.92135,1.92103,1.92109,8000000.0
2008-01-18 23:49:00,1.92146,1.92179,1.92146,1.92166,9000000.0
2008-01-18 23:50:00,1.92164,1.92222,1.92153,1.92219,8000000.0
2008-01-18 23:51:00,1.92197,1.92235,1.92197,1.92222,10000000.0
2008-01-18 23:52:00,1.9229,1.92297,1.92276,1.92297,7000000.0
2008-01-18 23:53:00,1.92283,1.92309,1.92283,1.92293,10000000.0
2008-01-18 23:54:00,1.92252,1.92293,1.92252,1.92262,7000000.0
2008-01-18 23:55:00,1.92273,1.92316,1.92273,1.92316,9000000.0
2008-01-18 23:56:00,1.92301,1.92322,1.92282,1.92283,12000000.0
2008-01-18 23:57:00,1.92285,1.92285,1.92256,1.92269,25000000.0
2008-01-18 23:58:00,1.92271,1.92278,1.9224,1.9224,8000000.0
2008-01-18 23:59:00,1.92204,1.92204,1.92143,1.92145,18000000.0
2008-01-21 00:00:00,1.92274,1.92274,1.92204,1.92204,7000000.0
2008-01-21 00:01:00,1.92244,1.92244,1.92233,1.92242,8000000.0
2008-01-21 00:02:00,1.92245,1.92245,1.92184,1.92188,9000000.0
2008-01-21 00:03:00,1.92195,1.92195,1.92181,1.92181,12000000.0
2008-01-21 00:04:00,1.92231,1.92231,1.92212,1.92216,10000000.0
2008-01-21 00:05:00,1.92247,1.9225,1.9222,1.92237,9000000.0
2008-01-21 00:06:00,1.92234,1.92249,1.92234,1.92237,8000000.0
2008-01-21 00:07:00,1.9183,1.919,1.9183,1.9185,8000000.0
2008-01-21 00:08:00,1.92256,1.92256,1.92183,1.92183,8000000.0
2008-01-21 00:09:00,1.92167,1.92197,1.92165,1.92165,9000000.0
2008-01-21 00:10:00,1.92161,1.92161,1.92135,1.92135,23000000.0
2008-01-21 00:11:00,1.92142,1.92211,1.92142,1.92208,11000000.0
2008-01-21 00:12:00,1.92155,1.92167,1.92092,1.92159,9000000.0
2008-01-21 00:13:00,1.92168,1.92169,1.9214,1.92161,8000000.0
2008-01-21 00:14:00,1.92169,1.92187,1.92169,1.92182,7000000.0
2008-01-21 00:15:00,1.92176,1.92176,1.92134,1.92134,7000000.0
2008-01-21 00:16:00,1.92109,1.92142,1.92109,1.92142,9000000.0
2008-01-21 00:17:00,1.92121,1.92134,1.92116,1.92119,7000000.0
2008-01-21 00:18:00,1.92076,1.92076,1.92032,1.92032,8000000.0
2008-01-21 00:19:00,1.92045,1.92045,1.92021,1.92042,11000000.0
2008-01-21 00:20:00,1.92037,1.92037,1.92022,1.92026,3000000.0
2008-01-21 00:21:00,1.91879,1.91968,1.91813,1.91968,8000000.0
2008-01-21 00:22:00,1.91984,1.91984,1.91924,1.91924,8000000.0
2008-01-21 00:23:00,1.91922,1.91923,1.91906,1.91922,7000000.0
2008-01-21 00:24:00,1.91927,1.91978,1.91927,1.91974,8000000.0
2008-01-21 00:25:00,1.91984,1.91988,1.91981,1.91988,11000000.0
2008-01-21 00:26:00,1.92012,1.92012,1.91991,1.92007,7000000.0
2008-01-21 00:27:00,1.91982,1.91985,1.91975,1.91984,10000000.0
2008-01-21 00:28:00,1.92005,1.92042,1.92005,1.92023,8000000.0
2008-01-21 00:29:00,1.9199,1.9205,1.9199,1.92048,10000000.0
2008-01-21 00:30:00,1.92068,1.9208,1.92062,1.92077,7000000.0
2008-01-21 00:31:00,1.92068,1.92068,1.92051,1.92065,7000000.0
2008-01-21 00:32:00,1.92081,1.92166,1.92081,1.92166,7000000.0
2008-01-21 00:33:00,1.92142,1.92159,1.92124,1.9213,9000000.0
2008-01-21 00:34:00,1.92103,1.92111,1.92096,1.92103,23000000.0
2008-01-21 00:35:00,1.92101,1.92116,1.92093,1.92115,7000000.0
2008-01-21 00:36:00,1.92096,1.92096,1.92071,1.92071,9000000.0
2008-01-21 00:37:00,1.91917,1.92169,1.91917,1.92062,8000000.0
2008-01-21 00:38:00,1.92047,1.9206,1.92045,1.92053,7000000.0
2008-01-21 00:39:00,1.92062,1.92062,1.92033,1.92034,7000000.0
2008-01-21 00:40:00,1.92035,1.92075,1.92035,1.92075,7000000.0
2008-01-21 00:41:00,1.92096,1.921,1.92093,1.92093,5000000.0
2008-01-21 00:42:00,1.92101,1.92122,1.92087,1.92122,8000000.0
2008-01-21 00:43:00,1.92129,1.92142,1.92128,1.92142,5000000.0
2008-01-21 00:44:00,1.92132,1.92132,1.92062,1.92101,11000000.0
2008-01-21 00:45:00,1.92099,1.92139,1.92088,1.92116,16000000.0
2008-01-21 00:46:00,1.92139,1.92144,1.92124,1.92124,10000000.0
2008-01-21 00:47:00,1.92116,1.92116,1.92097,1.92116,7000000.0
2008-01-21 00:48:00,1.92104,1.92104,1.92068,1.92069,8000000.0
2008-01-21 00:49:00,1.92038,1.92038,1.91941,1.91947,10000000.0
2008-01-21 00:50:00,1.91936,1.91957,1.91935,1.91951,10000000.0
2008-01-21 00:51:00,1.91944,1.91944,1.91936,1.91943,8000000.0
2008-01-21 00:52:00,1.91932,1.91932,1.91901,1.91901,7000000.0
2008-01-21 00:53:00,1.91934,1.91953,1.91924,1.91933,11000000.0
2008-01-21 00:54:00,1.91989,1.92012,1.91983,1.92012,10000000.0
2008-01-21 00:55:00,1.91989,1.91989,1.91925,1.91932,7000000.0
2008-01-21 00:56:00,1.9193,1.91963,1.91929,1.91963,11000000.0
2008-01-21 00:57:00,1.91971,1.91971,1.91928,1.91928,8000000.0
2008-01-21 00:58:00,1.91972,1.91998,1.91972,1.91991,10000000.0
2008-01-21 00:59:00,1.91998,1.92002,1.91992,1.92002,7000000.0
2008-01-21 01:00:00,1.91958,1.91958,1.91881,1.91881,19000000.0
2008-01-21 01:01:00,1.91786,1.91816,1.91786,1.91787,12000000.0
2008-01-21 01:02:00,1.91796,1.91821,1.91789,1.91813,8000000.0
2008-01-21 01:03:00,1.91811,1.91844,1.91811,1.91821,7000000.0
2008-01-21 01:04:00,1.91825,1.91847,1.9182,1.9182,8000000.0
2008-01-21 01:05:00,1.91771,1.91792,1.91771,1.91788,7000000.0
2008-01-21 01:06:00,1.91792,1.91829,1.91792,1.91809,8000000.0
2008-01-21 01:07:00,1.91807,1.91846,1.91804,1.91846,10000000.0
2008-01-21 01:08:00,1.91865,1.91867,1.91837,1.91847,10000000.0
2008-01-21 01:09:00,1.91857,1.9187,1.91842,1.91842,8000000.0
2008-01-21 01:10:00,1.91853,1.91869,1.91821,1.91825,10000000.0
2008-01-21 01:11:00,1.91821,1.91821,1.91768,1.91768,11000000.0
2008-01-21 01:12:00,1.91792,1.91882,1.91792,1.91835,8000000.0
2008-01-21 01:13:00,1.91773,1.91777,1.91737,1.91737,8000000.0
2008-01-21 01:14:00,1.917,1.91702,1.91645,1.91645,10000000.0
2008-01-21 01:15:00,1.91672,1.91677,1.91627,1.91648,10000000.0
2008-01-21 01:16:00,1.91682,1.91718,1.91682,1.91712,8000000.0
2008-01-21 01:17:00,1.91691,1.91691,1.91656,1.91656,11000000.0
2008-01-21 01:18:00,1.91667,1.91673,1.91657,1.91673,6000000.0
2008-01-21 01:19:00,1.91691,1.91704,1.91681,1.91681,11000000.0
2008-01-21 01:20:00,1.91683,1.91685,1.91655,1.91655,13000000.0
2008-01-21 01:21:00,1.91668,1.91682,1.91668,1.91672,7000000.0
2008-01-21 01:22:00,1.91688,1.91702,1.9161,1.9161,7000000.0
2008-01-21 01:23:00,1.91599,1.91599,1.91575,1.91597,8000000.0
2008-01-21 01:24:00,1.9163,1.91665,1.9163,1.91665,7000000.0
2008-01-21 01:25:00,1.91656,1.91656,1.91606,1.91614,9000000.0
2008-01-21 01:26:00,1.91644,1.91667,1.91644,1.91667,14000000.0
2008-01-21 01:27:00,1.91682,1.91691,1.91654,1.91654,15000000.0
2008-01-21 01:28:00,1.91592,1.91674,1.91592,1.91674,9000000.0
2008-01-21 01:29:00,1.91648,1.91661,1.91635,1.91635,10000000.0
2008-01-21 01:30:00,1.9165,1.9171,1.9165,1.91692,10000000.0
2008-01-21 01:31:00,1.91697,1.91697,1.91664,1.91674,7000000.0
2008-01-21 01:32:00,1.91697,1.91724,1.91697,1.91703,18000000.0
2008-01-21 01:33:00,1.91711,1.91712,1.91643,1.9167,20000000.0
2008-01-21 01:34:00,1.91675,1.91727,1.91675,1.91727,16000000.0
2008-01-21 01:35:00,1.91757,1.91767,1.91754,1.91767,8000000.0
2008-01-21 01:36:00,1.91733,1.91748,1.91725,1.91748,9000000.0
2008-01-21 01:37:00,1.91733,1.91733,1.91663,1.91663,7000000.0
2008-01-21 01:38:00,1.91653,1.91685,1.91653,1.91681,12000000.0
2008-01-21 01:39:00,1.91684,1.91703,1.91678,1.91687,12000000.0
2008-01-21 01:40:00,1.91684,1.9169,1.91681,1.91681,7000000.0
2008-01-21 01:41:00,1.91627,1.9169,1.91627,1.9169,11000000.0
2008-01-21 01:42:00,1.91667,1.91667,1.91653,1.91654,7000000.0
2008-01-21 01:43:00,1.91645,1.91645,1.91616,1.91643,8000000.0
2008-01-21 01:44:00,1.91629,1.91645,1.91597,1.91645,7000000.0
2008-01-21 01:45:00,1.91653,1.91653,1.91613,1.91613,7000000.0
2008-01-21 01:46:00,1.91605,1.91623,1.91577,1.91577,7000000.0
2008-01-21 01:47:00,1.91563,1.91591,1.91562,1.91591,14000000.0
2008-01-21 01:48:00,1.91649,1.91686,1.91649,1.91686,7000000.0
2008-01-21 01:49:00,1.91683,1.91683,1.91671,1.91671,8000000.0
2008-01-21 01:50:00,1.91645,1.91682,1.91645,1.91666,10000000.0
2008-01-21 01:51:00,1.91685,1.91716,1.91681,1.91681,16000000.0
2008-01-21 01:52:00,1.91704,1.91714,1.91704,1.91714,13000000.0
2008-01-21 01:53:00,1.91693,1.91698,1.91652,1.91652,7000000.0
2008-01-21 01:54:00,1.91636,1.91651,1.91636,1.91651,9000000.0
2008-01-21 01:55:00,1.91641,1.91678,1.91641,1.91665,12000000.0
2008-01-21 01:56:00,1.9163,1.91662,1.9163,1.91653,17000000.0
2008-01-21 01:57:00,1.91627,1.91627,1.91584,1.91584,13000000.0
2008-01-21 01:58:00,1.91595,1.91608,1.91589,1.91608,10000000.0
2008-01-21 01:59:00,1.91619,1.91659,1.91619,1.91659,7000000.0
2008-01-21 02:00:00,1.91657,1.91668,1.91643,1.91668,7000000.0
2008-01-21 02:01:00,1.91632,1.91632,1.91593,1.91614,8000000.0
2008-01-21 02:02:00,1.91637,1.91637,1.91599,1.91623,9000000.0
2008-01-21 02:03:00,1.91606,1.91636,1.91404,1.91611,10000000.0
2008-01-21 02:04:00,1.91677,1.91731,1.91677,1.91722,9000000.0
2008-01-21 02:05:00,1.91719,1.91729,1.91691,1.91725,10000000.0
2008-01-21 02:06:00,1.91707,1.91707,1.91618,1.91618,8000000.0
2008-01-21 02:07:00,1.91585,1.91586,1.91489,1.91489,8000000.0
2008-01-21 02:08:00,1.91528,1.91567,1.91528,1.91547,10000000.0
2008-01-21 02:09:00,1.9147,1.91532,1.9147,1.91532,7000000.0
2008-01-21 02:10:00,1.91576,1.91678,1.91576,1.91678,8000000.0
2008-01-21 02:11:00,1.91664,1.91701,1.91579,1.91579,8000000.0
2008-01-21 02:12:00,1.91546,1.91546,1.91533,1.91537,7000000.0
2008-01-21 02:13:00,1.91532,1.91576,1.91511,1.91576,7000000.0
2008-01-21 02:14:00,1.91578,1.91591,1.91556,1.91591,7000000.0
2008-01-21 02:15:00,1.91593,1.91638,1.9158,1.91638,8000000.0
2008-01-21 02:16:00,1.91622,1.91622,1.91541,1.91548,9000000.0
2008-01-21 02:17:00,1.91612,1.91625,1.91605,1.91625,9000000.0
2008-01-21 02:18:00,1.91652,1.91674,1.91568,1.91569,11000000.0
2008-01-21 02:19:00,1.91506,1.91572,1.91506,1.91572,11000000.0
2008-01-21 02:20:00,1.91558,1.91558,1.91528,1.91548,9000000.0
2008-01-21 02:21:00,1.91535,1.91545,1.91494,1.91494,7000000.0
2008-01-21 02:22:00,1.91487,1.91502,1.91481,1.91483,8000000.0
2008-01-21 02:23:00,1.9149,1.91493,1.91458,1.91493,10000000.0
2008-01-21 02:24:00,1.91498,1.91498,1.9148,1.9148,8000000.0
2008-01-21 02:25:00,1.91529,1.91584,1.91529,1.91584,11000000.0
2008-01-21 02:26:00,1.91612,1.91653,1.91604,1.91653,7000000.0
2008-01-21 02:27:00,1.91654,1.91674,1.91553,1.91553,9000000.0
2008-01-21 02:28:00,1.91538,1.91543,1.91506,1.91506,7000000.0
2008-01-21 02:29:00,1.9149,1.91534,1.9149,1.91534,7000000.0
2008-01-21 02:30:00,1.91552,1.91631,1.91552,1.91625,10000000.0
2008-01-21 02:31:00,1.91671,1.91788,1.91671,1.91788,8000000.0
2008-01-21 02:32:00,1.91783,1.91783,1.91674,1.91674,7000000.0
2008-01-21 02:33:00,1.91588,1.9163,1.91533,1.9163,8000000.0
2008-01-21 02:34:00,1.91668,1.91668,1.91632,1.91632,7000000.0
2008-01-21 02:35:00,1.91624,1.91685,1.91624,1.91685,11000000.0
2008-01-21 02:36:00,1.91686,1.91686,1.91592,1.91593,7000000.0
2008-01-21 02:37:00,1.91626,1.91641,1.91626,1.91641,7000000.0
2008-01-21 02:38:00,1.91714,1.91763,1.91714,1.91763,5000000.0
2008-01-21 02:39:00,1.91799,1.91846,1.91783,1.91833,8000000.0
2008-01-21 02:40:00,1.91831,1.91973,1.91831,1.91973,7000000.0
2008-01-21 02:41:00,1.9202,1.9202,1.92005,1.92012,8000000.0
2008-01-21 02:42:00,1.91998,1.92065,1.91979,1.92065,7000000.0
2008-01-21 02:43:00,1.92084,1.92095,1.92062,1.92095,9000000.0
2008-01-21 02:44:00,1.92165,1.92165,1.92012,1.92012,7000000.0
2008-01-21 02:45:00,1.91945,1.91969,1.91906,1.91909,8000000.0
2008-01-21 02:46:00,1.91862,1.91865,1.91858,1.91865,7000000.0
2008-01-21 02:47:00,1.91821,1.91821,1.91719,1.91719,11000000.0
2008-01-21 02:48:00,1.91707,1.91728,1.91707,1.91724,11000000.0
2008-01-21 02:49:00,1.91702,1.91702,1.91665,1.91675,11000000.0
2008-01-21 02:50:00,1.91612,1.91612,1.9156,1.9156,7000000.0
2008-01-21 02:51:00,1.91549,1.91549,1.9148,1.9148,8000000.0
2008-01-21 02:52:00,1.91376,1.91447,1.91376,1.91447,7000000.0
2008-01-21 02:53:00,1.91469,1.91506,1.91469,1.91506,8000000.0
2008-01-21 02:54:00,1.91517,1.91556,1.91517,1.9154,7000000.0
2008-01-21 02:55:00,1.91536,1.91536,1.91518,1.91534,8000000.0
2008-01-21 02:56:00,1.91599,1.91599,1.91565,1.91583,10000000.0
2008-01-21 02:57:00,1.91587,1.91587,1.91558,1.91582,8000000.0
2008-01-21 02:58:00,1.91604,1.91626,1.9159,1.91626,7000000.0
2008-01-21 02:59:00,1.91632,1.91632,1.91529,1.91529,9000000.0
2008-01-21 03:00:00,1.91566,1.91599,1.91566,1.91598,7000000.0
2008-01-21 03:01:00,1.91558,1.91558,1.91519,1.91523,8000000.0
2008-01-21 03:02:00,1.91564,1.91627,1.91564,1.91612,8000000.0
2008-01-21 03:03:00,1.91676,1.91676,1.91649,1.91649,7000000.0
2008-01-21 03:04:00,1.91635,1.91635,1.91599,1.91604,7000000.0
2008-01-21 03:05:00,1.91629,1.91718,1.91629,1.91704,8000000.0
2008-01-21 03:06:00,1.91681,1.91681,1.91657,1.91676,10000000.0
2008-01-21 03:07:00,1.91674,1.91692,1.91661,1.91692,8000000.0
2008-01-21 03:08:00,1.91675,1.91675,1.91654,1.91657,7000000.0
2008-01-21 03:09:00,1.91645,1.91701,1.91645,1.91686,8000000.0
2008-01-21 03:10:00,1.91667,1.91682,1.91628,1.91629,10000000.0
2008-01-21 03:11:00,1.91567,1.91567,1.91548,1.91557,10000000.0
2008-01-21 03:12:00,1.91591,1.91598,1.91577,1.91578,7000000.0
2008-01-21 03:13:00,1.9153,1.91587,1.9153,1.91579,11000000.0
2008-01-21 03:14:00,1.91562,1.91567,1.91551,1.91551,8000000.0
2008-01-21 03:15:00,1.91576,1.91688,1.91576,1.91688,7000000.0
2008-01-21 03:16:00,1.91681,1.91696,1.91653,1.91656,8000000.0
2008-01-21 03:17:00,1.91606,1.91647,1.9159,1.91647,11000000.0
2008-01-21 03:18:00,1.91658,1.91671,1.91649,1.91659,10000000.0
2008-01-21 03:19:00,1.91603,1.91603,1.91579,1.91585,7000000.0
2008-01-21 03:20:00,1.91611,1.91668,1.91611,1.91668,10000000.0
2008-01-21 03:21:00,1.91636,1.91666,1.91615,1.91666,7000000.0
2008-01-21 03:22:00,1.9169,1.91697,1.91687,1.91687,8000000.0
2008-01-21 03:23:00,1.9168,1.91682,1.91657,1.91667,7000000.0
2008-01-21 03:24:00,1.91643,1.91643,1.91606,1.91636,10000000.0
2008-01-21 03:25:00,1.91589,1.91589,1.91544,1.91558,8000000.0
2008-01-21 03:26:00,1.91529,1.91529,1.91508,1.91508,7000000.0
2008-01-21 03:27:00,1.91511,1.91511,1.91493,1.91505,8000000.0
2008-01-21 03:28:00,1.91489,1.91569,1.91489,1.91569,8000000.0
2008-01-21 03:29:00,1.9156,1.9156,1.91509,1.91546,11000000.0
2008-01-21 03:30:00,1.91572,1.91573,1.91557,1.91557,8000000.0
2008-01-21 03:31:00,1.91539,1.91602,1.91539,1.916,9000000.0
2008-01-21 03:32:00,1.91601,1.91649,1.91601,1.91649,6000000.0
2008-01-21 03:33:00,1.91622,1.91622,1.91589,1.91607,7000000.0
2008-01-21 03:34:00,1.91595,1.9162,1.91595,1.91609,9000000.0
2008-01-21 03:35:00,1.91531,1.91558,1.91531,1.91548,10000000.0
2008-01-21 03:36:00,1.91532,1.91554,1.91506,1.91554,7000000.0
2008-01-21 03:37:00,1.91563,1.91563,1.91548,1.91551,9000000.0
2008-01-21 03:38:00,1.91543,1.91543,1.91519,1.91519,7000000.0
2008-01-21 03:39:00,1.91513,1.91568,1.91513,1.91568,8000000.0
2008-01-21 03:40:00,1.91554,1.91578,1.91554,1.91562,11000000.0
2008-01-21 03:41:00,1.91613,1.91657,1.91613,1.91657,10000000.0
2008-01-21 03:42:00,1.9168,1.9168,1.91625,1.91664,9000000.0
2008-01-21 03:43:00,1.91645,1.9166,1.91645,1.91651,7000000.0
2008-01-21 03:44:00,1.9166,1.9166,1.91641,1.91645,6000000.0
2008-01-21 03:45:00,1.91642,1.91648,1.91626,1.91648,8000000.0
2008-01-21 03:46:00,1.91622,1.91655,1.91622,1.91655,8000000.0
2008-01-21 03:47:00,1.91645,1.91645,1.91569,1.91569,7000000.0
2008-01-21 03:48:00,1.91606,1.91628,1.91586,1.91586,11000000.0
2008-01-21 03:49:00,1.91577,1.91607,1.91577,1.91599,8000000.0
2008-01-21 03:50:00,1.9157,1.91591,1.9154,1.91591,7000000.0
2008-01-21 03:51:00,1.91595,1.91602,1.91583,1.91583,9000000.0
2008-01-21 03:52:00,1.91524,1.91524,1.91499,1.91516,8000000.0
2008-01-21 03:53:00,1.91528,1.9155,1.91521,1.91521,10000000.0
2008-01-21 03:54:00,1.91525,1.91525,1.91518,1.91523,11000000.0
2008-01-21 03:55:00,1.91557,1.91568,1.91545,1.91555,7000000.0
2008-01-21 03:56:00,1.91531,1.91563,1.91531,1.91543,10000000.0
2008-01-21 03:57:00,1.91514,1.9159,1.91514,1.9159,8000000.0
2008-01-21 03:58:00,1.91574,1.91574,1.91505,1.91525,8000000.0
2008-01-21 03:59:00,1.91538,1.91573,1.91538,1.91561,7000000.0
2008-01-21 04:00:00,1.91527,1.91527,1.91477,1.91487,10000000.0
2008-01-21 04:01:00,1.91543,1.91577,1.91543,1.91577,7000000.0
2008-01-21 04:02:00,1.9156,1.91564,1.91532,1.91564,8000000.0
2008-01-21 04:03:00,1.91576,1.91583,1.91549,1.91549,8000000.0
2008-01-21 04:04:00,1.91542,1.91542,1.91474,1.91474,8000000.0
2008-01-21 04:05:00,1.91536,1.91582,1.91321,1.91321,9000000.0
2008-01-21 04:06:00,1.91494,1.91495,1.91483,1.91495,8000000.0
2008-01-21 04:07:00,1.91496,1.91496,1.91435,1.91435,11000000.0
2008-01-21 04:08:00,1.91458,1.9147,1.91458,1.91465,7000000.0
2008-01-21 04:09:00,1.91469,1.91479,1.91467,1.91475,8000000.0
2008-01-21 04:10:00,1.91494,1.91533,1.91494,1.91521,10000000.0
2008-01-21 04:11:00,1.91539,1.91562,1.91539,1.91553,7000000.0
2008-01-21 04:12:00,1.91548,1.91558,1.91497,1.91558,8000000.0
2008-01-21 04:13:00,1.91565,1.91578,1.9156,1.9156,8000000.0
2008-01-21 04:14:00,1.91574,1.91603,1.91574,1.91603,7000000.0
2008-01-21 04:15:00,1.91575,1.91575,1.91523,1.91523,7000000.0
2008-01-21 04:16:00,1.91524,1.91551,1.91524,1.91551,7000000.0
2008-01-21 04:17:00,1.91525,1.91525,1.91469,1.91469,6000000.0
2008-01-21 04:18:00,1.91477,1.91477,1.91434,1.91436,6000000.0
2008-01-21 04:19:00,1.91462,1.91484,1.9145,1.91484,7000000.0
2008-01-21 04:20:00,1.91471,1.91511,1.91461,1.91511,10000000.0
2008-01-21 04:21:00,1.91484,1.91484,1.91452,1.91452,8000000.0
2008-01-21 04:22:00,1.9147,1.9148,1.91466,1.91467,9000000.0
2008-01-21 04:23:00,1.91463,1.91463,1.91369,1.91369,7000000.0
2008-01-21 04:24:00,1.9136,1.91428,1.9136,1.91428,9000000.0
2008-01-21 04:25:00,1.9143,1.9143,1.91361,1.91361,11000000.0
2008-01-21 04:26:00,1.91333,1.91344,1.91303,1.91303,7000000.0
2008-01-21 04:27:00,1.91316,1.91342,1.91311,1.91311,8000000.0
2008-01-21 04:28:00,1.91329,1.91329,1.91291,1.91307,7000000.0
2008-01-21 04:29:00,1.91279,1.91305,1.91279,1.91299,8000000.0
2008-01-21 04:30:00,1.91298,1.91354,1.91298,1.91354,9000000.0
2008-01-21 04:31:00,1.9133,1.91391,1.9133,1.91383,10000000.0
2008-01-21 04:32:00,1.91398,1.91398,1.91337,1.91395,9000000.0
2008-01-21 04:33:00,1.91407,1.91407,1.91384,1.91391,8000000.0
2008-01-21 04:34:00,1.91407,1.91407,1.91375,1.91375,7000000.0
2008-01-21 04:35:00,1.9136,1.9136,1.91353,1.91353,7000000.0
2008-01-21 04:36:00,1.91396,1.91406,1.91386,1.91386,8000000.0
2008-01-21 04:37:00,1.914,1.91417,1.914,1.91409,11000000.0
2008-01-21 04:38:00,1.91412,1.91412,1.91396,1.91398,9000000.0
2008-01-21 04:39:00,1.91392,1.91392,1.91368,1.91368,9000000.0
2008-01-21 04:40:00,1.91393,1.91411,1.91385,1.91405,7000000.0
2008-01-21 04:41:00,1.91441,1.91458,1.91437,1.91442,8000000.0
2008-01-21 04:42:00,1.91413,1.91481,1.91413,1.91481,7000000.0
2008-01-21 04:43:00,1.91483,1.91483,1.91424,1.91449,11000000.0
2008-01-21 04:44:00,1.91437,1.9145,1.91405,1.9145,9000000.0
2008-01-21 04:45:00,1.91456,1.91531,1.91456,1.91531,11000000.0
2008-01-21 04:46:00,1.9148,1.9148,1.91457,1.91466,7000000.0
2008-01-21 04:47:00,1.91496,1.91571,1.91496,1.91571,7000000.0
2008-01-21 04:48:00,1.91568,1.91575,1.91541,1.91541,7000000.0
2008-01-21 04:49:00,1.91558,1.91558,1.91509,1.91525,11000000.0
2008-01-21 04:50:00,1.91521,1.91526,1.91514,1.91523,9000000.0
2008-01-21 04:51:00,1.9153,1.91533,1.91519,1.9153,7000000.0
2008-01-21 04:52:00,1.9154,1.91586,1.9154,1.91586,10000000.0
2008-01-21 04:53:00,1.91577,1.91583,1.91547,1.91547,9000000.0
2008-01-21 04:54:00,1.91575,1.91575,1.91541,1.91541,8000000.0
2008-01-21 04:55:00,1.91534,1.91569,1.91518,1.91569,8000000.0
2008-01-21 04:56:00,1.91577,1.91608,1.91566,1.91608,7000000.0
2008-01-21 04:57:00,1.91585,1.91605,1.91585,1.91588,8000000.0
2008-01-21 04:58:00,1.91573,1.91573,1.91514,1.91514,8000000.0
2008-01-21 04:59:00,1.91507,1.9153,1.91491,1.9153,8000000.0
2008-01-21 05:00:00,1.91512,1.91541,1.91509,1.91541,7000000.0
2008-01-21 05:01:00,1.91544,1.91548,1.91497,1.91548,7000000.0
2008-01-21 05:02:00,1.91565,1.91565,1.91512,1.91527,7000000.0
2008-01-21 05:03:00,1.91511,1.91524,1.91502,1.91515,7000000.0
2008-01-21 05:04:00,1.91478,1.91494,1.91461,1.91461,7000000.0
2008-01-21 05:05:00,1.91451,1.91534,1.91451,1.91509,8000000.0
2008-01-21 05:06:00,1.91466,1.91494,1.91466,1.91468,7000000.0
2008-01-21 05:07:00,1.91473,1.91512,1.91473,1.91512,8000000.0
2008-01-21 05:08:00,1.9152,1.9152,1.91493,1.91495,10000000.0
2008-01-21 05:09:00,1.91482,1.91482,1.91455,1.91467,7000000.0
2008-01-21 05:10:00,1.91465,1.91465,1.91449,1.91453,7000000.0
2008-01-21 05:11:00,1.91459,1.91463,1.91438,1.91453,8000000.0
2008-01-21 05:12:00,1.91496,1.91508,1.91495,1.91501,11000000.0
2008-01-21 05:13:00,1.91485,1.91519,1.91485,1.9151,8000000.0
2008-01-21 05:14:00,1.91506,1.91506,1.9147,1.91484,7000000.0
2008-01-21 05:15:00,1.9149,1.91507,1.9149,1.91494,11000000.0
2008-01-21 05:16:00,1.91513,1.91513,1.91484,1.91485,7000000.0
2008-01-21 05:17:00,1.91507,1.91507,1.91475,1.91504,8000000.0
2008-01-21 05:18:00,1.91482,1.91505,1.91475,1.91505,8000000.0
2008-01-21 05:19:00,1.91513,1.91513,1.91493,1.91513,7000000.0
2008-01-21 05:20:00,1.91518,1.91526,1.91511,1.91522,10000000.0
2008-01-21 05:21:00,1.91504,1.91519,1.91504,1.91516,8000000.0
2008-01-21 05:22:00,1.91513,1.9154,1.91513,1.91536,7000000.0
2008-01-21 05:23:00,1.91555,1.91555,1.91536,1.91547,10000000.0
2008-01-21 05:24:00,1.91568,1.91584,1.91567,1.91574,8000000.0
2008-01-21 05:25:00,1.91559,1.91559,1.91526,1.91526,7000000.0
2008-01-21 05:26:00,1.91495,1.91531,1.91495,1.9152,7000000.0
2008-01-21 05:27:00,1.91512,1.91522,1.91505,1.91505,8000000.0
2008-01-21 05:28:00,1.91549,1.91549,1.91519,1.91519,9000000.0
2008-01-21 05:29:00,1.91515,1.91515,1.91477,1.91488,7000000.0
2008-01-21 05:30:00,1.91489,1.91514,1.91489,1.91491,10000000.0
2008-01-21 05:31:00,1.91463,1.91463,1.91428,1.91447,8000000.0
2008-01-21 05:32:00,1.91439,1.91451,1.91413,1.91413,8000000.0
2008-01-21 05:33:00,1.91414,1.9142,1.91392,1.91392,9000000.0
2008-01-21 05:34:00,1.91411,1.91417,1.9138,1.91417,8000000.0
2008-01-21 05:35:00,1.91423,1.91423,1.9135,1.9135,7000000.0
2008-01-21 05:36:00,1.91396,1.91412,1.91395,1.91404,9000000.0
2008-01-21 05:37:00,1.91413,1.91438,1.91413,1.91438,7000000.0
2008-01-21 05:38:00,1.91445,1.91482,1.91445,1.91477,9000000.0
2008-01-21 05:39:00,1.91413,1.91413,1.91372,1.91372,7000000.0
2008-01-21 05:40:00,1.91369,1.91369,1.91355,1.91365,7000000.0
2008-01-21 05:41:00,1.91366,1.91399,1.91366,1.91381,8000000.0
2008-01-21 05:42:00,1.91356,1.91356,1.91265,1.91265,7000000.0
2008-01-21 05:43:00,1.91261,1.91285,1.91253,1.9126,9000000.0
2008-01-21 05:44:00,1.91279,1.91312,1.91279,1.91301,8000000.0
2008-01-21 05:45:00,1.91284,1.91284,1.91239,1.91254,11000000.0
2008-01-21 05:46:00,1.91265,1.91297,1.91255,1.91297,7000000.0
2008-01-21 05:47:00,1.91301,1.91301,1.9126,1.91283,8000000.0
2008-01-21 05:48:00,1.91278,1.91305,1.91275,1.91299,7000000.0
2008-01-21 05:49:00,1.9132,1.91358,1.9132,1.91352,8000000.0
2008-01-21 05:50:00,1.91338,1.91338,1.91281,1.91281,9000000.0
2008-01-21 05:51:00,1.91287,1.91334,1.91287,1.91334,8000000.0
2008-01-21 05:52:00,1.91369,1.91373,1.91295,1.91295,8000000.0
2008-01-21 05:53:00,1.91276,1.91276,1.91227,1.91227,7000000.0
2008-01-21 05:54:00,1.91225,1.91238,1.91224,1.91224,10000000.0
2008-01-21 05:55:00,1.91212,1.91212,1.91197,1.91197,8000000.0
2008-01-21 05:56:00,1.911,1.91113,1.91072,1.91113,7000000.0
2008-01-21 05:57:00,1.91104,1.91154,1.91104,1.91154,8000000.0
2008-01-21 05:58:00,1.91161,1.9119,1.91135,1.9119,9000000.0
2008-01-21 05:59:00,1.9119,1.9119,1.91129,1.91129,10000000.0
2008-01-21 06:00:00,1.91121,1.91149,1.91121,1.91143,8000000.0
2008-01-21 06:01:00,1.9114,1.91159,1.91129,1.91129,7000000.0
2008-01-21 06:02:00,1.91135,1.91148,1.91125,1.91148,7000000.0
2008-01-21 06:03:00,1.91151,1.91166,1.91142,1.91151,8000000.0
2008-01-21 06:04:00,1.91158,1.9117,1.91153,1.91168,7000000.0
2008-01-21 06:05:00,1.9117,1.9117,1.91139,1.91162,7000000.0
2008-01-21 06:06:00,1.91158,1.91158,1.91101,1.91101,7000000.0
2008-01-21 06:07:00,1.91101,1.91103,1.9109,1.91103,7000000.0
2008-01-21 06:08:00,1.911,1.91113,1.91089,1.91089,7000000.0
2008-01-21 06:09:00,1.91081,1.91088,1.91071,1.91077,8000000.0
2008-01-21 06:10:00,1.91077,1.91103,1.91077,1.91089,8000000.0
2008-01-21 06:11:00,1.91075,1.91089,1.91063,1.91089,8000000.0
2008-01-21 06:12:00,1.91097,1.91133,1.91073,1.91133,8000000.0
2008-01-21 06:13:00,1.91136,1.91136,1.91094,1.91132,8000000.0
2008-01-21 06:14:00,1.91143,1.91151,1.91098,1.91098,10000000.0
2008-01-21 06:15:00,1.91117,1.9115,1.91117,1.91141,8000000.0
2008-01-21 06:16:00,1.91135,1.91191,1.91127,1.91191,9000000.0
2008-01-21 06:17:00,1.91194,1.91194,1.91168,1.91168,7000000.0
2008-01-21 06:18:00,1.91162,1.91178,1.91161,1.91177,9000000.0
2008-01-21 06:19:00,1.91163,1.91195,1.91163,1.91195,7000000.0
2008-01-21 06:20:00,1.91222,1.91225,1.91203,1.91225,9000000.0
2008-01-21 06:21:00,1.91206,1.91213,1.91178,1.91211,8000000.0
2008-01-21 06:22:00,1.91234,1.91295,1.91234,1.9127,8000000.0
2008-01-21 06:23:00,1.91359,1.9138,1.91354,1.91373,8000000.0
2008-01-21 06:24:00,1.91395,1.91433,1.91395,1.91412,11000000.0
2008-01-21 06:25:00,1.91408,1.91412,1.91394,1.91412,11000000.0
2008-01-21 06:26:00,1.91416,1.91424,1.91393,1.91393,11000000.0
2008-01-21 06:27:00,1.91389,1.914,1.91389,1.91399,7000000.0
2008-01-21 06:28:00,1.91409,1.91409,1.9137,1.9137,8000000.0
2008-01-21 06:29:00,1.91357,1.9136,1.91347,1.91351,8000000.0
2008-01-21 06:30:00,1.91367,1.91374,1.91363,1.91374,8000000.0
2008-01-21 06:31:00,1.91366,1.91387,1.91357,1.91387,7000000.0
2008-01-21 06:32:00,1.91412,1.91455,1.91412,1.91443,7000000.0
2008-01-21 06:33:00,1.91434,1.91434,1.91422,1.91429,7000000.0
2008-01-21 06:34:00,1.91433,1.91443,1.91433,1.91443,7000000.0
2008-01-21 06:35:00,1.91431,1.91436,1.91403,1.91403,11000000.0
2008-01-21 06:36:00,1.91386,1.91394,1.91365,1.91394,7000000.0
2008-01-21 06:37:00,1.91402,1.91402,1.91383,1.9139,10000000.0
2008-01-21 06:38:00,1.91388,1.91395,1.91382,1.91395,10000000.0
2008-01-21 06:39:00,1.91379,1.91379,1.91349,1.91359,11000000.0
2008-01-21 06:40:00,1.91386,1.91396,1.91357,1.91375,9000000.0
2008-01-21 06:41:00,1.91368,1.91386,1.91368,1.91371,7000000.0
2008-01-21 06:42:00,1.91384,1.91388,1.91359,1.91379,11000000.0
2008-01-21 06:43:00,1.91365,1.9138,1.91365,1.91377,7000000.0
2008-01-21 06:44:00,1.91381,1.91381,1.91358,1.9136,8000000.0
2008-01-21 06:45:00,1.91368,1.91379,1.9136,1.9136,8000000.0
2008-01-21 06:46:00,1.91378,1.91398,1.91365,1.91398,10000000.0
2008-01-21 06:47:00,1.91392,1.91392,1.91368,1.91368,8000000.0
2008-01-21 06:48:00,1.91365,1.91382,1.91365,1.91367,7000000.0
2008-01-21 06:49:00,1.91367,1.91367,1.91344,1.91349,8000000.0
2008-01-21 06:50:00,1.91334,1.91351,1.91334,1.91339,10000000.0
2008-01-21 06:51:00,1.91345,1.91349,1.91338,1.91341,10000000.0
2008-01-21 06:52:00,1.91347,1.91365,1.9134,1.91364,8000000.0
2008-01-21 06:53:00,1.91364,1.91375,1.91354,1.9136,8000000.0
2008-01-21 06:54:00,1.91385,1.91396,1.91381,1.91385,7000000.0
2008-01-21 06:55:00,1.914,1.9143,1.91366,1.9143,7000000.0
2008-01-21 06:56:00,1.91377,1.91399,1.91371,1.91371,8000000.0
2008-01-21 06:57:00,1.91372,1.91381,1.91367,1.91367,7000000.0
2008-01-21 06:58:00,1.91359,1.91359,1.91336,1.91342,7000000.0
2008-01-21 06:59:00,1.91344,1.91355,1.91309,1.91317,7000000.0
2008-01-21 07:00:00,1.91312,1.91313,1.91295,1.91295,7000000.0
2008-01-21 07:01:00,1.91322,1.91404,1.91322,1.91404,7000000.0
2008-01-21 07:02:00,1.91432,1.91432,1.9139,1.914,9000000.0
2008-01-21 07:03:00,1.91437,1.91518,1.91437,1.91518,7000000.0
2008-01-21 07:04:00,1.91533,1.91637,1.91533,1.91637,8000000.0
2008-01-21 07:05:00,1.91655,1.91655,1.91636,1.91636,11000000.0
2008-01-21 07:06:00,1.91577,1.9162,1.91577,1.9162,11000000.0
2008-01-21 07:07:00,1.91624,1.91639,1.91611,1.91639,11000000.0
2008-01-21 07:08:00,1.91652,1.91687,1.9164,1.91687,9000000.0
2008-01-21 07:09:00,1.91675,1.91675,1.91608,1.91622,8000000.0
2008-01-21 07:10:00,1.91512,1.91512,1.91432,1.91432,7000000.0
2008-01-21 07:11:00,1.91445,1.91445,1.91402,1.91411,10000000.0
2008-01-21 07:12:00,1.91383,1.91421,1.91383,1.91411,7000000.0
2008-01-21 07:13:00,1.91394,1.91394,1.91354,1.91367,8000000.0
2008-01-21 07:14:00,1.91409,1.91409,1.91337,1.91337,7000000.0
2008-01-21 07:15:00,1.91323,1.91354,1.91309,1.91354,10000000.0
2008-01-21 07:16:00,1.91356,1.91399,1.91342,1.91399,8000000.0
2008-01-21 07:17:00,1.91396,1.91431,1.91393,1.91399,11000000.0
2008-01-21 07:18:00,1.91367,1.9139,1.91367,1.91384,8000000.0
2008-01-21 07:19:00,1.91386,1.91394,1.91375,1.91375,8000000.0
2008-01-21 07:20:00,1.91402,1.91409,1.9138,1.91409,9000000.0
2008-01-21 07:21:00,1.914,1.914,1.91354,1.91354,10000000.0
2008-01-21 07:22:00,1.91374,1.91394,1.91368,1.91394,11000000.0
2008-01-21 07:23:00,1.91367,1.9137,1.91344,1.91344,7000000.0
2008-01-21 07:24:00,1.91335,1.91371,1.91332,1.91365,9000000.0
2008-01-21 07:25:00,1.91404,1.91404,1.91385,1.91392,8000000.0
2008-01-21 07:26:00,1.91398,1.91402,1.91371,1.91383,7000000.0
2008-01-21 07:27:00,1.91416,1.91469,1.91416,1.91469,7000000.0
2008-01-21 07:28:00,1.91503,1.91503,1.91442,1.91445,7000000.0
2008-01-21 07:29:00,1.91451,1.91519,1.91451,1.91509,8000000.0
2008-01-21 07:30:00,1.91488,1.91493,1.91459,1.91459,8000000.0
2008-01-21 07:31:00,1.9144,1.91446,1.91432,1.91432,7000000.0
2008-01-21 07:32:00,1.91501,1.91555,1.91501,1.91555,9000000.0
2008-01-21 07:33:00,1.91579,1.91579,1.91548,1.9157,8000000.0
2008-01-21 07:34:00,1.91574,1.91583,1.91571,1.91571,11000000.0
2008-01-21 07:35:00,1.91589,1.9159,1.91576,1.9159,8000000.0
2008-01-21 07:36:00,1.91587,1.916,1.91587,1.91587,7000000.0
2008-01-21 07:37:00,1.9154,1.91545,1.91534,1.91545,7000000.0
2008-01-21 07:38:00,1.91554,1.91578,1.91543,1.91566,11000000.0
2008-01-21 07:39:00,1.91512,1.91512,1.9148,1.91496,7000000.0
2008-01-21 07:40:00,1.91466,1.91487,1.91466,1.91478,8000000.0
2008-01-21 07:41:00,1.9149,1.91501,1.91489,1.91489,9000000.0
2008-01-21 07:42:00,1.91511,1.91511,1.91456,1.91456,11000000.0
2008-01-21 07:43:00,1.91458,1.91483,1.91458,1.91472,7000000.0
2008-01-21 07:44:00,1.91468,1.91468,1.9143,1.9144,7000000.0
2008-01-21 07:45:00,1.91478,1.91491,1.9147,1.91488,7000000.0
2008-01-21 07:46:00,1.91473,1.91513,1.91473,1.91513,10000000.0
2008-01-21 07:47:00,1.91521,1.91522,1.91513,1.9152,7000000.0
2008-01-21 07:48:00,1.91517,1.9153,1.91514,1.91514,8000000.0
2008-01-21 07:49:00,1.91479,1.91501,1.91467,1.91488,8000000.0
2008-01-21 07:50:00,1.91501,1.91525,1.91501,1.91515,7000000.0
2008-01-21 07:51:00,1.91532,1.91532,1.91507,1.91528,8000000.0
2008-01-21 07:52:00,1.91516,1.91545,1.91516,1.91537,10000000.0
2008-01-21 07:53:00,1.91544,1.91581,1.91544,1.91581,11000000.0
2008-01-21 07:54:00,1.91716,1.9174,1.91677,1.91736,9000000.0
2008-01-21 07:55:00,1.91774,1.91815,1.91774,1.91809,9000000.0
2008-01-21 07:56:00,1.91803,1.91806,1.91741,1.91741,9000000.0
2008-01-21 07:57:00,1.91695,1.91739,1.91695,1.91705,7000000.0
2008-01-21 07:58:00,1.91742,1.91759,1.91739,1.91759,7000000.0
2008-01-21 07:59:00,1.9176,1.9179,1.9176,1.91785,7000000.0
2008-01-21 08:00:00,1.91791,1.91813,1.91791,1.91794,8000000.0
2008-01-21 08:01:00,1.91828,1.9183,1.91805,1.9183,10000000.0
2008-01-21 08:02:00,1.91821,1.9192,1.91816,1.9192,7000000.0
2008-01-21 08:03:00,1.91898,1.91904,1.91861,1.9188,8000000.0
2008-01-21 08:04:00,1.91852,1.91855,1.91796,1.91796,8000000.0
2008-01-21 08:05:00,1.9179,1.9179,1.91764,1.91764,8000000.0
2008-01-21 08:06:00,1.91817,1.91833,1.91758,1.91763,7000000.0
2008-01-21 08:07:00,1.91797,1.91829,1.91797,1.91829,7000000.0
2008-01-21 08:08:00,1.91848,1.91856,1.9184,1.9184,7000000.0
2008-01-21 08:09:00,1.91806,1.91806,1.91798,1.91805,7000000.0
2008-01-21 08:10:00,1.91816,1.91829,1.91803,1.91813,7000000.0
2008-01-21 08:11:00,1.91811,1.91817,1.91794,1.91803,8000000.0
2008-01-21 08:12:00,1.91837,1.91837,1.9182,1.91832,9000000.0
2008-01-21 08:13:00,1.91811,1.9182,1.91784,1.9181,7000000.0
2008-01-21 08:14:00,1.91813,1.91848,1.91813,1.9184,9000000.0
2008-01-21 08:15:00,1.91794,1.91806,1.91794,1.91806,8000000.0
2008-01-21 08:16:00,1.91814,1.91869,1.91814,1.91869,11000000.0
2008-01-21 08:17:00,1.91811,1.91814,1.91794,1.91809,7000000.0
2008-01-21 08:18:00,1.91794,1.91835,1.91784,1.91829,9000000.0
2008-01-21 08:19:00,1.91818,1.91876,1.91818,1.91876,7000000.0
2008-01-21 08:20:00,1.9184,1.91862,1.9184,1.91855,8000000.0
2008-01-21 08:21:00,1.91852,1.91887,1.91852,1.9188,8000000.0
2008-01-21 08:22:00,1.91883,1.9191,1.91883,1.91906,8000000.0
2008-01-21 08:23:00,1.91963,1.91973,1.91957,1.91957,7000000.0
2008-01-21 08:24:00,1.9197,1.91977,1.91956,1.91977,7000000.0
2008-01-21 08:25:00,1.91944,1.92028,1.91944,1.92028,8000000.0
2008-01-21 08:26:00,1.9204,1.9204,1.9193,1.9193,7000000.0
2008-01-21 08:27:00,1.91965,1.92009,1.91965,1.92005,10000000.0
2008-01-21 08:28:00,1.92006,1.92041,1.92002,1.92041,7000000.0
2008-01-21 08:29:00,1.92098,1.92116,1.9209,1.9209,10000000.0
2008-01-21 08:30:00,1.9211,1.92121,1.9211,1.92112,7000000.0
2008-01-21 08:31:00,1.92094,1.92114,1.92094,1.92114,10000000.0
2008-01-21 08:32:00,1.92168,1.92208,1.92168,1.92198,8000000.0
2008-01-21 08:33:00,1.92224,1.92224,1.92095,1.92095,7000000.0
2008-01-21 08:34:00,1.92018,1.92035,1.92018,1.92021,9000000.0
2008-01-21 08:35:00,1.92001,1.92001,1.9193,1.9193,9000000.0
2008-01-21 08:36:00,1.91915,1.91948,1.91908,1.91948,8000000.0
2008-01-21 08:37:00,1.91957,1.9196,1.91941,1.91959,9000000.0
2008-01-21 08:38:00,1.91934,1.91983,1.91934,1.91963,10000000.0
2008-01-21 08:39:00,1.91939,1.91939,1.91893,1.91893,11000000.0
2008-01-21 08:40:00,1.91899,1.91946,1.91884,1.91946,8000000.0
2008-01-21 08:41:00,1.91939,1.91939,1.91869,1.91869,11000000.0
2008-01-21 08:42:00,1.91841,1.91875,1.91808,1.91808,10000000.0
2008-01-21 08:43:00,1.91763,1.91815,1.91763,1.91815,8000000.0
2008-01-21 08:44:00,1.91771,1.91817,1.91771,1.91817,10000000.0
2008-01-21 08:45:00,1.91805,1.91822,1.91805,1.9181,8000000.0
2008-01-21 08:46:00,1.91765,1.91867,1.91644,1.91867,8000000.0
2008-01-21 08:47:00,1.91828,1.91828,1.91767,1.91768,7000000.0
2008-01-21 08:48:00,1.91813,1.91859,1.91811,1.91811,10000000.0
2008-01-21 08:49:00,1.9183,1.91864,1.9183,1.91841,11000000.0
2008-01-21 08:50:00,1.91829,1.91829,1.9179,1.9179,7000000.0
2008-01-21 08:51:00,1.91827,1.91857,1.91827,1.91857,8000000.0
2008-01-21 08:52:00,1.91861,1.91874,1.91861,1.91873,9000000.0
2008-01-21 08:53:00,1.91869,1.91869,1.91784,1.91818,8000000.0
2008-01-21 08:54:00,1.91861,1.91972,1.91861,1.91972,8000000.0
2008-01-21 08:55:00,1.91996,1.9209,1.91996,1.92065,8000000.0
2008-01-21 08:56:00,1.92031,1.92031,1.91988,1.92001,7000000.0
2008-01-21 08:57:00,1.92028,1.92028,1.91947,1.91947,8000000.0
2008-01-21 08:58:00,1.91924,1.91953,1.91915,1.91953,7000000.0
2008-01-21 08:59:00,1.9194,1.9194,1.91902,1.91922,7000000.0
2008-01-21 09:00:00,1.91939,1.91939,1.91848,1.91848,8000000.0
2008-01-21 09:01:00,1.91921,1.91995,1.91921,1.91982,9000000.0
2008-01-21 09:02:00,1.92027,1.92072,1.92027,1.92072,10000000.0
2008-01-21 09:03:00,1.92079,1.92091,1.92023,1.92023,7000000.0
2008-01-21 09:04:00,1.9202,1.92048,1.9202,1.92047,7000000.0
2008-01-21 09:05:00,1.9202,1.92052,1.9202,1.92046,7000000.0
2008-01-21 09:06:00,1.92062,1.92082,1.92043,1.92043,11000000.0
2008-01-21 09:07:00,1.92045,1.92045,1.91993,1.92002,8000000.0
2008-01-21 09:08:00,1.9197,1.9197,1.91849,1.91849,7000000.0
2008-01-21 09:09:00,1.91939,1.91971,1.91937,1.91971,11000000.0
2008-01-21 09:10:00,1.92011,1.92065,1.92011,1.92065,7000000.0
2008-01-21 09:11:00,1.92064,1.92068,1.9204,1.92063,9000000.0
2008-01-21 09:12:00,1.92029,1.92078,1.92021,1.92078,8000000.0
2008-01-21 09:13:00,1.92073,1.92073,1.92031,1.9205,9000000.0
2008-01-21 09:14:00,1.92068,1.92077,1.92045,1.92045,11000000.0
2008-01-21 09:15:00,1.92029,1.92042,1.92029,1.92032,7000000.0
2008-01-21 09:16:00,1.91985,1.91985,1.91929,1.91956,8000000.0
2008-01-21 09:17:00,1.91944,1.91944,1.91917,1.91934,11000000.0
2008-01-21 09:18:00,1.91938,1.91964,1.91926,1.91954,8000000.0
2008-01-21 09:19:00,1.91914,1.91914,1.91888,1.91903,7000000.0
2008-01-21 09:20:00,1.91896,1.91934,1.91896,1.91934,7000000.0
2008-01-21 09:21:00,1.91917,1.91917,1.91886,1.91903,8000000.0
2008-01-21 09:22:00,1.91895,1.91895,1.91859,1.91889,8000000.0
2008-01-21 09:23:00,1.91906,1.9194,1.91906,1.91938,7000000.0
2008-01-21 09:24:00,1.91928,1.91935,1.9192,1.91926,8000000.0
2008-01-21 09:25:00,1.91943,1.91979,1.91943,1.91979,7000000.0
2008-01-21 09:26:00,1.91989,1.91998,1.91985,1.91992,11000000.0
2008-01-21 09:27:00,1.91975,1.91975,1.91944,1.91944,11000000.0
2008-01-21 09:28:00,1.91964,1.91973,1.91923,1.91939,9000000.0
2008-01-21 09:29:00,1.91946,1.91949,1.91903,1.91916,8000000.0
2008-01-21 09:30:00,1.92009,1.92091,1.92009,1.92091,7000000.0
2008-01-21 09:31:00,1.92099,1.9213,1.92099,1.92116,7000000.0
2008-01-21 09:32:00,1.92092,1.92092,1.92057,1.9208,7000000.0
2008-01-21 09:33:00,1.92046,1.92046,1.91935,1.91935,8000000.0
2008-01-21 09:34:00,1.91945,1.91948,1.91921,1.91921,7000000.0
2008-01-21 09:35:00,1.9192,1.91978,1.91918,1.91918,10000000.0
2008-01-21 09:36:00,1.91879,1.91887,1.91848,1.91862,8000000.0
2008-01-21 09:37:00,1.91861,1.91906,1.91846,1.91906,11000000.0
2008-01-21 09:38:00,1.91907,1.91916,1.91728,1.91894,11000000.0
2008-01-21 09:39:00,1.91906,1.91967,1.91906,1.91967,7000000.0
2008-01-21 09:40:00,1.91983,1.9199,1.91978,1.91978,9000000.0
2008-01-21 09:41:00,1.91995,1.92052,1.91972,1.92052,8000000.0
2008-01-21 09:42:00,1.92153,1.92216,1.92153,1.92216,10000000.0
2008-01-21 09:43:00,1.9217,1.92222,1.9217,1.92222,11000000.0
2008-01-21 09:44:00,1.92231,1.92235,1.92215,1.92223,8000000.0
2008-01-21 09:45:00,1.92276,1.92312,1.92276,1.92312,7000000.0
2008-01-21 09:46:00,1.92294,1.92403,1.92294,1.9239,11000000.0
2008-01-21 09:47:00,1.92402,1.92402,1.92314,1.92346,9000000.0
2008-01-21 09:48:00,1.92306,1.92306,1.92272,1.92272,7000000.0
2008-01-21 09:49:00,1.92242,1.92249,1.92209,1.92212,11000000.0
2008-01-21 09:50:00,1.92248,1.92248,1.92196,1.92204,8000000.0
2008-01-21 09:51:00,1.92223,1.92223,1.92145,1.92157,8000000.0
2008-01-21 09:52:00,1.92157,1.92183,1.92141,1.92146,8000000.0
2008-01-21 09:53:00,1.92141,1.92181,1.92135,1.92135,10000000.0
2008-01-21 09:54:00,1.92135,1.92144,1.9211,1.9211,10000000.0
2008-01-21 09:55:00,1.92175,1.92175,1.92092,1.92092,8000000.0
2008-01-21 09:56:00,1.92097,1.92146,1.92097,1.92146,10000000.0
2008-01-21 09:57:00,1.92101,1.9211,1.92041,1.92041,8000000.0
2008-01-21 09:58:00,1.92042,1.92055,1.92021,1.92043,8000000.0
2008-01-21 09:59:00,1.92053,1.92053,1.92012,1.9203,10000000.0
2008-01-21 10:00:00,1.92034,1.92034,1.91986,1.91988,10000000.0
2008-01-21 10:01:00,1.91962,1.91987,1.91952,1.91987,10000000.0
2008-01-21 10:02:00,1.9203,1.92125,1.9203,1.92059,10000000.0
2008-01-21 10:03:00,1.9209,1.92188,1.9209,1.92188,7000000.0
2008-01-21 10:04:00,1.92236,1.92236,1.92041,1.92041,7000000.0
2008-01-21 10:05:00,1.9197,1.92015,1.9197,1.91992,11000000.0
2008-01-21 10:06:00,1.92012,1.92025,1.92012,1.92017,7000000.0
2008-01-21 10:07:00,1.92078,1.92127,1.92078,1.92126,7000000.0
2008-01-21 10:08:00,1.92062,1.92062,1.91994,1.92008,7000000.0
2008-01-21 10:09:00,1.92017,1.92027,1.92009,1.92009,7000000.0
2008-01-21 10:10:00,1.9194,1.9194,1.9187,1.91873,7000000.0
2008-01-21 10:11:00,1.919,1.91901,1.91838,1.91838,7000000.0
2008-01-21 10:12:00,1.91851,1.91851,1.91806,1.91843,8000000.0
2008-01-21 10:13:00,1.91839,1.91839,1.91827,1.91827,8000000.0
2008-01-21 10:14:00,1.91823,1.9183,1.91806,1.9183,7000000.0
2008-01-21 10:15:00,1.91856,1.9198,1.91856,1.9198,10000000.0
2008-01-21 10:16:00,1.92069,1.92285,1.92069,1.92285,7000000.0
2008-01-21 10:17:00,1.92352,1.92422,1.92352,1.92392,11000000.0
2008-01-21 10:18:00,1.92385,1.92385,1.92313,1.92354,8000000.0
2008-01-21 10:19:00,1.92414,1.9246,1.92398,1.9246,9000000.0
2008-01-21 10:20:00,1.92461,1.92461,1.9238,1.9238,7000000.0
2008-01-21 10:21:00,1.92388,1.92388,1.92364,1.92368,8000000.0
2008-01-21 10:22:00,1.92324,1.92339,1.92312,1.92324,7000000.0
2008-01-21 10:23:00,1.92311,1.92335,1.92304,1.92309,7000000.0
2008-01-21 10:24:00,1.92317,1.92336,1.92311,1.92336,7000000.0
2008-01-21 10:25:00,1.92311,1.92311,1.9226,1.9226,9000000.0
2008-01-21 10:26:00,1.92234,1.92285,1.92234,1.92281,11000000.0
2008-01-21 10:27:00,1.92282,1.92285,1.92242,1.92257,8000000.0
2008-01-21 10:28:00,1.9223,1.92275,1.9223,1.92258,9000000.0
2008-01-21 10:29:00,1.92238,1.92238,1.92174,1.92198,8000000.0
2008-01-21 10:30:00,1.92198,1.92208,1.92133,1.92133,8000000.0
2008-01-21 10:31:00,1.92142,1.92267,1.92142,1.92267,7000000.0
2008-01-21 10:32:00,1.92286,1.92286,1.9225,1.92269,9000000.0
2008-01-21 10:33:00,1.92273,1.92299,1.92273,1.92289,7000000.0
2008-01-21 10:34:00,1.9228,1.92323,1.9228,1.92323,7000000.0
2008-01-21 10:35:00,1.92354,1.92376,1.92354,1.92371,7000000.0
2008-01-21 10:36:00,1.9233,1.92338,1.92293,1.92293,8000000.0
2008-01-21 10:37:00,1.92251,1.92253,1.92236,1.92236,8000000.0
2008-01-21 10:38:00,1.92242,1.92273,1.92242,1.92266,10000000.0
2008-01-21 10:39:00,1.92279,1.9228,1.92254,1.9226,8000000.0
2008-01-21 10:40:00,1.92265,1.92265,1.92242,1.92247,7000000.0
2008-01-21 10:41:00,1.92237,1.92273,1.92233,1.92256,9000000.0
2008-01-21 10:42:00,1.92218,1.9226,1.92198,1.92198,7000000.0
2008-01-21 10:43:00,1.92192,1.92239,1.92187,1.92239,10000000.0
2008-01-21 10:44:00,1.92192,1.92192,1.92056,1.92056,7000000.0
2008-01-21 10:45:00,1.92069,1.92089,1.92064,1.92089,8000000.0
2008-01-21 10:46:00,1.92052,1.92139,1.92052,1.92139,8000000.0
2008-01-21 10:47:00,1.9212,1.9212,1.9202,1.9202,7000000.0
2008-01-21 10:48:00,1.92047,1.92126,1.92047,1.92109,8000000.0
2008-01-21 10:49:00,1.9209,1.92091,1.92031,1.92052,9000000.0
2008-01-21 10:50:00,1.9204,1.9207,1.9204,1.9207,8000000.0
2008-01-21 10:51:00,1.9208,1.92132,1.92056,1.92132,9000000.0
2008-01-21 10:52:00,1.92107,1.92113,1.92084,1.92103,8000000.0
2008-01-21 10:53:00,1.92093,1.92093,1.92024,1.92024,9000000.0
2008-01-21 10:54:00,1.91992,1.91992,1.91951,1.9196,10000000.0
2008-01-21 10:55:00,1.92026,1.9203,1.91982,1.91982,7000000.0
2008-01-21 10:56:00,1.91934,1.91944,1.91754,1.91921,7000000.0
2008-01-21 10:57:00,1.91937,1.92083,1.91937,1.92083,8000000.0
2008-01-21 10:58:00,1.92157,1.92209,1.92157,1.92204,7000000.0
2008-01-21 10:59:00,1.92185,1.92208,1.92169,1.92208,11000000.0
2008-01-21 11:00:00,1.92206,1.92206,1.91997,1.91997,7000000.0
2008-01-21 11:01:00,1.92164,1.92174,1.9215,1.92174,8000000.0
2008-01-21 11:02:00,1.92178,1.92178,1.92104,1.92104,7000000.0
2008-01-21 11:03:00,1.92073,1.92078,1.92055,1.92058,11000000.0
2008-01-21 11:04:00,1.92055,1.92055,1.91971,1.91976,11000000.0
2008-01-21 11:05:00,1.91959,1.91959,1.91944,1.91944,7000000.0
2008-01-21 11:06:00,1.91909,1.91909,1.91855,1.91865,8000000.0
2008-01-21 11:07:00,1.91854,1.91854,1.91762,1.91762,7000000.0
2008-01-21 11:08:00,1.91744,1.91762,1.91726,1.91762,9000000.0
2008-01-21 11:09:00,1.91697,1.91697,1.91631,1.91654,8000000.0
2008-01-21 11:10:00,1.91642,1.91643,1.916,1.91643,8000000.0
2008-01-21 11:11:00,1.91659,1.917,1.91659,1.91696,10000000.0
2008-01-21 11:12:00,1.91676,1.91811,1.91676,1.91787,7000000.0
2008-01-21 11:13:00,1.91768,1.91768,1.91665,1.91688,11000000.0
2008-01-21 11:14:00,1.91706,1.91756,1.91694,1.91756,11000000.0
2008-01-21 11:15:00,1.91757,1.9183,1.91735,1.9183,7000000.0
2008-01-21 11:16:00,1.91884,1.91894,1.91869,1.91869,7000000.0
2008-01-21 11:17:00,1.91853,1.9188,1.91831,1.9188,7000000.0
2008-01-21 11:18:00,1.91852,1.91876,1.91852,1.91856,10000000.0
2008-01-21 11:19:00,1.91837,1.91877,1.91837,1.91877,11000000.0
2008-01-21 11:20:00,1.91949,1.92009,1.91949,1.92009,8000000.0
2008-01-21 11:21:00,1.91951,1.92029,1.91942,1.92029,7000000.0
2008-01-21 11:22:00,1.92034,1.92037,1.92008,1.92008,8000000.0
2008-01-21 11:23:00,1.92022,1.92041,1.91993,1.92041,8000000.0
2008-01-21 11:24:00,1.92023,1.9204,1.92009,1.92009,7000000.0
2008-01-21 11:25:00,1.91989,1.92022,1.91975,1.92022,8000000.0
2008-01-21 11:26:00,1.92039,1.92039,1.92002,1.92002,11000000.0
2008-01-21 11:27:00,1.92015,1.92015,1.91956,1.91956,8000000.0
2008-01-21 11:28:00,1.91948,1.91951,1.91931,1.91949,7000000.0
2008-01-21 11:29:00,1.91963,1.92079,1.91963,1.92079,8000000.0
2008-01-21 11:30:00,1.9207,1.9207,1.92012,1.92028,7000000.0
2008-01-21 11:31:00,1.92014,1.92045,1.9201,1.9202,11000000.0
2008-01-21 11:32:00,1.9199,1.9199,1.91934,1.91944,11000000.0
2008-01-21 11:33:00,1.91987,1.91993,1.91928,1.91928,7000000.0
2008-01-21 11:34:00,1.91861,1.91908,1.91854,1.91908,7000000.0
2008-01-21 11:35:00,1.91901,1.91901,1.91865,1.91874,10000000.0
2008-01-21 11:36:00,1.91864,1.91864,1.91741,1.91741,8000000.0
2008-01-21 11:37:00,1.91708,1.91711,1.91604,1.91604,8000000.0
2008-01-21 11:38:00,1.91557,1.91563,1.91481,1.91486,9000000.0
2008-01-21 11:39:00,1.91491,1.91555,1.91491,1.91552,9000000.0
2008-01-21 11:40:00,1.91597,1.91597,1.91557,1.91566,11000000.0
2008-01-21 11:41:00,1.91597,1.91597,1.91567,1.91567,11000000.0
2008-01-21 11:42:00,1.91541,1.91576,1.9154,1.91576,11000000.0
2008-01-21 11:43:00,1.91567,1.91591,1.9156,1.91591,7000000.0
2008-01-21 11:44:00,1.91619,1.91619,1.91604,1.91616,7000000.0
2008-01-21 11:45:00,1.91595,1.91632,1.91595,1.91632,11000000.0
2008-01-21 11:46:00,1.91625,1.91625,1.91589,1.91601,7000000.0
2008-01-21 11:47:00,1.91614,1.91631,1.91609,1.91625,9000000.0
2008-01-21 11:48:00,1.91634,1.91649,1.91623,1.91649,10000000.0
2008-01-21 11:49:00,1.9167,1.91684,1.91633,1.91633,7000000.0
2008-01-21 11:50:00,1.91623,1.91623,1.91571,1.91571,7000000.0
2008-01-21 11:51:00,1.9157,1.91644,1.9157,1.91644,8000000.0
2008-01-21 11:52:00,1.91631,1.91631,1.91592,1.91592,10000000.0
2008-01-21 11:53:00,1.91608,1.91645,1.91608,1.91645,10000000.0
2008-01-21 11:54:00,1.91661,1.91705,1.91661,1.91705,9000000.0
2008-01-21 11:55:00,1.91752,1.91837,1.91752,1.91837,8000000.0
2008-01-21 11:56:00,1.9184,1.9184,1.91821,1.9184,11000000.0
2008-01-21 11:57:00,1.91842,1.91842,1.91813,1.91815,8000000.0
2008-01-21 11:58:00,1.91832,1.91936,1.91832,1.91936,9000000.0
2008-01-21 11:59:00,1.91967,1.91991,1.91967,1.91971,7000000.0
2008-01-21 12:00:00,1.9199,1.9199,1.91974,1.91988,7000000.0
2008-01-21 12:01:00,1.91933,1.91933,1.91875,1.91875,10000000.0
2008-01-21 12:02:00,1.91838,1.91838,1.91821,1.91827,10000000.0
2008-01-21 12:03:00,1.91856,1.91877,1.91856,1.91877,7000000.0
2008-01-21 12:04:00,1.9185,1.9185,1.91778,1.91778,9000000.0
2008-01-21 12:05:00,1.9181,1.9184,1.91801,1.9184,11000000.0
2008-01-21 12:06:00,1.91815,1.91815,1.91722,1.91722,7000000.0
2008-01-21 12:07:00,1.9177,1.91796,1.91755,1.91755,7000000.0
2008-01-21 12:08:00,1.91735,1.91745,1.91677,1.91677,9000000.0
2008-01-21 12:09:00,1.91726,1.91743,1.91682,1.91706,8000000.0
2008-01-21 12:10:00,1.91733,1.91733,1.91699,1.91699,8000000.0
2008-01-21 12:11:00,1.91695,1.91707,1.91683,1.91683,7000000.0
2008-01-21 12:12:00,1.91663,1.91665,1.9164,1.91659,7000000.0
2008-01-21 12:13:00,1.91716,1.91777,1.91711,1.91776,10000000.0
2008-01-21 12:14:00,1.91844,1.91973,1.91844,1.91973,8000000.0
2008-01-21 12:15:00,1.92053,1.92099,1.92053,1.92099,8000000.0
2008-01-21 12:16:00,1.92103,1.92137,1.92098,1.92137,8000000.0
2008-01-21 12:17:00,1.92147,1.92185,1.92135,1.92185,8000000.0
2008-01-21 12:18:00,1.9218,1.9218,1.92133,1.92153,11000000.0
2008-01-21 12:19:00,1.9218,1.92219,1.9218,1.92219,9000000.0
2008-01-21 12:20:00,1.92224,1.92224,1.922,1.92223,10000000.0
2008-01-21 12:21:00,1.92201,1.92212,1.92031,1.92031,7000000.0
2008-01-21 12:22:00,1.92185,1.92226,1.92185,1.92208,8000000.0
2008-01-21 12:23:00,1.92166,1.92186,1.9216,1.9216,7000000.0
2008-01-21 12:24:00,1.92161,1.92161,1.92143,1.92147,7000000.0
2008-01-21 12:25:00,1.92118,1.92134,1.92118,1.92126,9000000.0
2008-01-21 12:26:00,1.92104,1.92104,1.92076,1.92076,8000000.0
2008-01-21 12:27:00,1.92064,1.92086,1.92062,1.92086,10000000.0
2008-01-21 12:28:00,1.92057,1.92057,1.92007,1.9205,9000000.0
2008-01-21 12:29:00,1.92079,1.92167,1.92079,1.92167,9000000.0
2008-01-21 12:30:00,1.92192,1.92192,1.92164,1.92179,7000000.0
2008-01-21 12:31:00,1.92196,1.92196,1.92142,1.92145,11000000.0
2008-01-21 12:32:00,1.921,1.9215,1.921,1.9215,7000000.0
2008-01-21 12:33:00,1.92154,1.92155,1.92042,1.92042,7000000.0
2008-01-21 12:34:00,1.92078,1.92115,1.92078,1.92108,7000000.0
2008-01-21 12:35:00,1.92119,1.92128,1.92106,1.92106,8000000.0
2008-01-21 12:36:00,1.92076,1.92096,1.92076,1.92095,8000000.0
2008-01-21 12:37:00,1.92096,1.92108,1.92091,1.92097,9000000.0
2008-01-21 12:38:00,1.9208,1.92081,1.9205,1.92081,8000000.0
2008-01-21 12:39:00,1.92103,1.92163,1.92103,1.92162,9000000.0
2008-01-21 12:40:00,1.92195,1.92201,1.92182,1.92193,7000000.0
2008-01-21 12:41:00,1.92194,1.92205,1.9219,1.92191,8000000.0
2008-01-21 12:42:00,1.92188,1.92188,1.92161,1.92173,9000000.0
2008-01-21 12:43:00,1.92164,1.9218,1.92154,1.92154,9000000.0
2008-01-21 12:44:00,1.92164,1.92164,1.9214,1.9214,8000000.0
2008-01-21 12:45:00,1.92152,1.92157,1.92119,1.92142,10000000.0
2008-01-21 12:46:00,1.92124,1.92131,1.92103,1.92118,9000000.0
2008-01-21 12:47:00,1.92139,1.92149,1.92126,1.92148,10000000.0
2008-01-21 12:48:00,1.92131,1.92151,1.92092,1.92092,11000000.0
2008-01-21 12:49:00,1.92098,1.92098,1.92055,1.92055,7000000.0
2008-01-21 12:50:00,1.92043,1.92089,1.92037,1.92089,7000000.0
2008-01-21 12:51:00,1.92114,1.9215,1.92114,1.92124,8000000.0
2008-01-21 12:52:00,1.92101,1.92144,1.92095,1.92137,11000000.0
2008-01-21 12:53:00,1.92186,1.92186,1.92144,1.92182,8000000.0
2008-01-21 12:54:00,1.92165,1.92169,1.92147,1.92156,7000000.0
2008-01-21 12:55:00,1.92194,1.92244,1.92181,1.92244,8000000.0
2008-01-21 12:56:00,1.92264,1.9231,1.92264,1.9231,7000000.0
2008-01-21 12:57:00,1.92278,1.924,1.92262,1.924,7000000.0
2008-01-21 12:58:00,1.92442,1.92442,1.92362,1.92362,8000000.0
2008-01-21 12:59:00,1.92363,1.92397,1.92363,1.92397,7000000.0
2008-01-21 13:00:00,1.92424,1.92432,1.92407,1.92411,8000000.0
2008-01-21 13:01:00,1.92445,1.92454,1.92438,1.92438,8000000.0
2008-01-21 13:02:00,1.92468,1.92486,1.92429,1.92486,7000000.0
2008-01-21 13:03:00,1.92537,1.92645,1.92537,1.926,8000000.0
2008-01-21 13:04:00,1.92766,1.92919,1.92766,1.92858,7000000.0
2008-01-21 13:05:00,1.92813,1.92885,1.92813,1.92882,8000000.0
2008-01-21 13:06:00,1.92859,1.92859,1.92828,1.92838,7000000.0
2008-01-21 13:07:00,1.92847,1.92892,1.92847,1.92888,7000000.0
2008-01-21 13:08:00,1.92923,1.93019,1.92923,1.92991,10000000.0
2008-01-21 13:09:00,1.92965,1.92975,1.92947,1.92971,7000000.0
2008-01-21 13:10:00,1.92946,1.92981,1.92935,1.92981,9000000.0
2008-01-21 13:11:00,1.93029,1.93096,1.93003,1.93039,8000000.0
2008-01-21 13:12:00,1.92943,1.92943,1.92836,1.92836,8000000.0
2008-01-21 13:13:00,1.9284,1.9288,1.92836,1.92836,9000000.0
2008-01-21 13:14:00,1.92787,1.92787,1.92721,1.92725,7000000.0
2008-01-21 13:15:00,1.9272,1.9272,1.92674,1.92688,8000000.0
2008-01-21 13:16:00,1.92692,1.92725,1.92679,1.92699,8000000.0
2008-01-21 13:17:00,1.92763,1.92799,1.92744,1.92744,9000000.0
2008-01-21 13:18:00,1.92776,1.92857,1.92776,1.92857,10000000.0
2008-01-21 13:19:00,1.92847,1.92849,1.92806,1.92825,8000000.0
2008-01-21 13:20:00,1.9281,1.9281,1.92589,1.92589,8000000.0
2008-01-21 13:21:00,1.92547,1.92574,1.92547,1.9256,7000000.0
2008-01-21 13:22:00,1.9259,1.9259,1.92541,1.92541,11000000.0
2008-01-21 13:23:00,1.92521,1.92565,1.9252,1.92529,8000000.0
2008-01-21 13:24:00,1.92509,1.92509,1.92476,1.92502,7000000.0
2008-01-21 13:25:00,1.92514,1.92542,1.92507,1.92507,11000000.0
2008-01-21 13:26:00,1.925,1.92509,1.92492,1.92498,10000000.0
2008-01-21 13:27:00,1.92439,1.92516,1.92439,1.92516,8000000.0
2008-01-21 13:28:00,1.92512,1.92512,1.92456,1.92496,21000000.0
2008-01-21 13:29:00,1.9245,1.9245,1.9241,1.92441,17000000.0
2008-01-21 13:30:00,1.92467,1.92525,1.92467,1.92518,7000000.0
2008-01-21 13:31:00,1.92498,1.92515,1.92465,1.92515,9000000.0
2008-01-21 13:32:00,1.92529,1.92529,1.92506,1.92523,14000000.0
2008-01-21 13:33:00,1.92519,1.92524,1.92491,1.92491,14000000.0
2008-01-21 13:34:00,1.92479,1.92479,1.92421,1.92431,31000000.0
2008-01-21 13:35:00,1.92409,1.92418,1.92405,1.92405,17000000.0
2008-01-21 13:36:00,1.92394,1.92394,1.9238,1.92383,24000000.0
2008-01-21 13:37:00,1.92414,1.92428,1.92414,1.92414,10000000.0
2008-01-21 13:38:00,1.924,1.9241,1.92394,1.92407,18000000.0
2008-01-21 13:39:00,1.92415,1.92415,1.92393,1.92405,15000000.0
2008-01-21 13:40:00,1.92395,1.9243,1.92393,1.9243,29000000.0
2008-01-21 13:41:00,1.92409,1.92443,1.92398,1.92443,13000000.0
2008-01-21 13:42:00,1.92451,1.9249,1.92451,1.92461,8000000.0
2008-01-21 13:43:00,1.92431,1.92476,1.92431,1.92437,10000000.0
2008-01-21 13:44:00,1.92388,1.92412,1.92357,1.92412,26000000.0
2008-01-21 13:45:00,1.92423,1.92426,1.924,1.92416,22000000.0
2008-01-21 13:46:00,1.9242,1.92543,1.9242,1.92543,19000000.0
2008-01-21 13:47:00,1.92572,1.92653,1.92572,1.92615,17000000.0
2008-01-21 13:48:00,1.92633,1.92747,1.92633,1.92747,22000000.0
2008-01-21 13:49:00,1.9279,1.92795,1.92772,1.92779,24000000.0
2008-01-21 13:50:00,1.92811,1.92828,1.92805,1.92828,15000000.0
2008-01-21 13:51:00,1.92812,1.9283,1.9281,1.9281,22000000.0
2008-01-21 13:52:00,1.92802,1.9283,1.928,1.92801,32000000.0
2008-01-21 13:53:00,1.92759,1.92759,1.92709,1.92715,28000000.0
2008-01-21 13:54:00,1.92775,1.92776,1.9274,1.9274,31000000.0
2008-01-21 13:55:00,1.92718,1.92718,1.92685,1.92697,20000000.0
2008-01-21 13:56:00,1.92724,1.92803,1.92724,1.92779,24000000.0
2008-01-21 13:57:00,1.92867,1.92906,1.92867,1.92906,34000000.0
2008-01-21 13:58:00,1.9283,1.9283,1.92785,1.92785,16000000.0
2008-01-21 13:59:00,1.92786,1.92794,1.92786,1.92791,30000000.0
2008-01-21 14:00:00,1.92815,1.92873,1.92815,1.92847,39000000.0
2008-01-21 14:01:00,1.92861,1.92873,1.92854,1.92869,30000000.0
2008-01-21 14:02:00,1.92885,1.92885,1.92839,1.92867,19000000.0
2008-01-21 14:03:00,1.92905,1.92911,1.9288,1.9288,23000000.0
2008-01-21 14:04:00,1.92816,1.92835,1.9281,1.92828,33000000.0
2008-01-21 14:05:00,1.92877,1.92926,1.92877,1.92926,28000000.0
2008-01-21 14:06:00,1.92926,1.92943,1.92922,1.92939,31000000.0
2008-01-21 14:07:00,1.92958,1.92958,1.92927,1.92927,31000000.0
2008-01-21 14:08:00,1.92974,1.9298,1.92959,1.92964,27000000.0
2008-01-21 14:09:00,1.92956,1.92964,1.92948,1.92964,27000000.0
2008-01-21 14:10:00,1.9295,1.9299,1.9295,1.9299,24000000.0
2008-01-21 14:11:00,1.9298,1.93029,1.92974,1.93029,21000000.0
2008-01-21 14:12:00,1.93021,1.93021,1.92992,1.92994,22000000.0
2008-01-21 14:13:00,1.92996,1.92996,1.92967,1.92968,13000000.0
2008-01-21 14:14:00,1.93001,1.9305,1.93001,1.9305,21000000.0
2008-01-21 14:15:00,1.93102,1.93219,1.93102,1.93219,25000000.0
2008-01-21 14:16:00,1.93298,1.93337,1.93291,1.93337,26000000.0
2008-01-21 14:17:00,1.93313,1.93313,1.93283,1.93287,32000000.0
2008-01-21 14:18:00,1.93322,1.93502,1.93322,1.93502,27000000.0
2008-01-21 14:19:00,1.9353,1.93565,1.93497,1.93497,35000000.0
2008-01-21 14:20:00,1.93457,1.93545,1.93457,1.93545,32000000.0
2008-01-21 14:21:00,1.93536,1.93547,1.93524,1.93538,39000000.0
2008-01-21 14:22:00,1.93477,1.93477,1.93357,1.93357,22000000.0
2008-01-21 14:23:00,1.93293,1.93327,1.93285,1.93292,40000000.0
2008-01-21 14:24:00,1.93303,1.93303,1.93257,1.93261,10000000.0
2008-01-21 14:25:00,1.93206,1.93206,1.93153,1.93197,35000000.0
2008-01-21 14:26:00,1.93187,1.93205,1.93174,1.93204,18000000.0
2008-01-21 14:27:00,1.93195,1.9321,1.93188,1.93198,28000000.0
2008-01-21 14:28:00,1.93252,1.93324,1.93238,1.93324,21000000.0
2008-01-21 14:29:00,1.93395,1.93564,1.93395,1.93564,16000000.0
2008-01-21 14:30:00,1.93621,1.93621,1.93556,1.93556,25000000.0
2008-01-21 14:31:00,1.93511,1.93511,1.93449,1.93449,26000000.0
2008-01-21 14:32:00,1.93432,1.9344,1.93431,1.93433,32000000.0
2008-01-21 14:33:00,1.93379,1.93379,1.93154,1.93181,20000000.0
2008-01-21 14:34:00,1.93204,1.93204,1.93177,1.93177,25000000.0
2008-01-21 14:35:00,1.93157,1.93167,1.93132,1.93132,23000000.0
2008-01-21 14:36:00,1.93167,1.9319,1.93167,1.9319,11000000.0
2008-01-21 14:37:00,1.93176,1.93184,1.93126,1.93131,41000000.0
2008-01-21 14:38:00,1.93133,1.93152,1.9312,1.93152,54000000.0
2008-01-21 14:39:00,1.93143,1.93143,1.93096,1.93096,36000000.0
2008-01-21 14:40:00,1.93121,1.93235,1.93121,1.93235,36000000.0
2008-01-21 14:41:00,1.93247,1.9329,1.93247,1.9329,41000000.0
2008-01-21 14:42:00,1.93264,1.93264,1.93113,1.93165,19000000.0
2008-01-21 14:43:00,1.93144,1.93144,1.93099,1.93099,20000000.0
2008-01-21 14:44:00,1.93065,1.93065,1.93017,1.93017,25000000.0
2008-01-21 14:45:00,1.93023,1.93053,1.93023,1.93053,33000000.0
2008-01-21 14:46:00,1.93049,1.93051,1.93026,1.9304,11000000.0
2008-01-21 14:47:00,1.93038,1.93058,1.93033,1.93056,7000000.0
2008-01-21 14:48:00,1.93021,1.93021,1.92915,1.92915,21000000.0
2008-01-21 14:49:00,1.92873,1.92966,1.92873,1.92966,32000000.0
2008-01-21 14:50:00,1.92951,1.92951,1.929,1.92934,33000000.0
2008-01-21 14:51:00,1.92915,1.92915,1.92885,1.92885,37000000.0
2008-01-21 14:52:00,1.92847,1.92847,1.92809,1.92809,17000000.0
2008-01-21 14:53:00,1.92796,1.92828,1.92796,1.92818,22000000.0
2008-01-21 14:54:00,1.92841,1.92841,1.92817,1.92825,17000000.0
2008-01-21 14:55:00,1.92818,1.92828,1.92818,1.92828,7000000.0
2008-01-21 14:56:00,1.92818,1.92835,1.92777,1.92777,21000000.0
2008-01-21 14:57:00,1.92761,1.92772,1.92717,1.92717,12000000.0
2008-01-21 14:58:00,1.92681,1.92692,1.92666,1.92671,31000000.0
2008-01-21 14:59:00,1.92667,1.92738,1.92667,1.92733,20000000.0
2008-01-21 15:00:00,1.92731,1.92734,1.92703,1.92726,32000000.0
2008-01-21 15:01:00,1.92742,1.92795,1.92742,1.92795,14000000.0
2008-01-21 15:02:00,1.92742,1.92863,1.92742,1.92842,26000000.0
2008-01-21 15:03:00,1.92886,1.92903,1.92814,1.92814,30000000.0
2008-01-21 15:04:00,1.92844,1.92844,1.92796,1.92796,29000000.0
2008-01-21 15:05:00,1.92745,1.928,1.92745,1.92766,28000000.0
2008-01-21 15:06:00,1.92743,1.92853,1.92743,1.92853,16000000.0
2008-01-21 15:07:00,1.92943,1.92987,1.92911,1.92987,26000000.0
2008-01-21 15:08:00,1.93029,1.93051,1.93029,1.93034,25000000.0
2008-01-21 15:09:00,1.93044,1.93044,1.92976,1.92976,34000000.0
2008-01-21 15:10:00,1.92929,1.92957,1.92929,1.92954,36000000.0
2008-01-21 15:11:00,1.92953,1.92959,1.92926,1.92926,27000000.0
2008-01-21 15:12:00,1.92913,1.92932,1.92908,1.92922,26000000.0
2008-01-21 15:13:00,1.92894,1.92894,1.92829,1.92835,41000000.0
2008-01-21 15:14:00,1.92771,1.92771,1.92719,1.92719,30000000.0
2008-01-21 15:15:00,1.92716,1.92761,1.92686,1.92761,21000000.0
2008-01-21 15:16:00,1.92817,1.92943,1.92817,1.92943,9000000.0
2008-01-21 15:17:00,1.92943,1.9296,1.92943,1.9296,26000000.0
2008-01-21 15:18:00,1.92973,1.93001,1.92973,1.93001,10000000.0
2008-01-21 15:19:00,1.93008,1.93045,1.93008,1.93045,16000000.0
2008-01-21 15:20:00,1.931,1.93149,1.931,1.93149,20000000.0
2008-01-21 15:21:00,1.93154,1.93156,1.93122,1.93145,12000000.0
2008-01-21 15:22:00,1.93111,1.93141,1.93099,1.93141,22000000.0
2008-01-21 15:23:00,1.93153,1.93179,1.93145,1.93145,36000000.0
2008-01-21 15:24:00,1.93126,1.93128,1.93105,1.93105,20000000.0
2008-01-21 15:25:00,1.93107,1.9314,1.93107,1.93134,14000000.0
2008-01-21 15:26:00,1.93122,1.93137,1.93112,1.93137,40000000.0
2008-01-21 15:27:00,1.9316,1.93161,1.93137,1.93137,32000000.0
2008-01-21 15:28:00,1.93155,1.93266,1.93155,1.9322,55000000.0
2008-01-21 15:29:00,1.93141,1.93141,1.92932,1.92932,47000000.0
2008-01-21 15:30:00,1.93005,1.93245,1.93005,1.93245,71000000.0
2008-01-21 15:31:00,1.93247,1.93249,1.93235,1.93235,58000000.0
2008-01-21 15:32:00,1.93193,1.93219,1.9319,1.9319,25000000.0
2008-01-21 15:33:00,1.93269,1.93312,1.93269,1.93312,32000000.0
2008-01-21 15:34:00,1.93321,1.93381,1.93321,1.93381,22000000.0
2008-01-21 15:35:00,1.93376,1.93376,1.93344,1.93359,30000000.0
2008-01-21 15:36:00,1.93292,1.93374,1.93292,1.93374,23000000.0
2008-01-21 15:37:00,1.93385,1.93385,1.93374,1.93385,24000000.0
2008-01-21 15:38:00,1.93387,1.93422,1.93387,1.93422,61000000.0
2008-01-21 15:39:00,1.93425,1.9343,1.93387,1.93415,40000000.0
2008-01-21 15:40:00,1.93412,1.93412,1.9335,1.9335,37000000.0
2008-01-21 15:41:00,1.93416,1.93447,1.93416,1.93447,43000000.0
2008-01-21 15:42:00,1.9346,1.93475,1.9346,1.93468,41000000.0
2008-01-21 15:43:00,1.93485,1.93525,1.93485,1.93525,30000000.0
2008-01-21 15:44:00,1.9354,1.93554,1.93531,1.93554,29000000.0
2008-01-21 15:45:00,1.9354,1.93547,1.93533,1.93541,36000000.0
2008-01-21 15:46:00,1.9355,1.9355,1.9347,1.9347,24000000.0
2008-01-21 15:47:00,1.93408,1.93411,1.93382,1.93382,31000000.0
2008-01-21 15:48:00,1.93329,1.9335,1.93305,1.93305,33000000.0
2008-01-21 15:49:00,1.93292,1.9333,1.93287,1.93298,25000000.0
2008-01-21 15:50:00,1.93306,1.93337,1.93306,1.9332,11000000.0
2008-01-21 15:51:00,1.93289,1.93289,1.93251,1.93254,37000000.0
2008-01-21 15:52:00,1.93274,1.93274,1.9324,1.9324,23000000.0
2008-01-21 15:53:00,1.93148,1.93148,1.93099,1.93118,15000000.0
2008-01-21 15:54:00,1.93114,1.93114,1.93062,1.93062,26000000.0
2008-01-21 15:55:00,1.93026,1.93048,1.92998,1.92998,33000000.0
2008-01-21 15:56:00,1.93007,1.93039,1.93007,1.93029,36000000.0
2008-01-21 15:57:00,1.93043,1.93084,1.93043,1.93084,34000000.0
2008-01-21 15:58:00,1.93095,1.93161,1.9309,1.93142,24000000.0
2008-01-21 15:59:00,1.93124,1.93124,1.93005,1.93005,23000000.0
2008-01-21 16:00:00,1.93009,1.93012,1.9298,1.93008,51000000.0
2008-01-21 16:01:00,1.93005,1.93011,1.9298,1.93011,31000000.0
2008-01-21 16:02:00,1.93015,1.93015,1.92935,1.92945,29000000.0
2008-01-21 16:03:00,1.9298,1.93026,1.92928,1.9295,51000000.0
2008-01-21 16:04:00,1.92963,1.92976,1.92939,1.92939,38000000.0
2008-01-21 16:05:00,1.92907,1.92948,1.92907,1.9294,37000000.0
2008-01-21 16:06:00,1.92961,1.92964,1.92951,1.92951,33000000.0
2008-01-21 16:07:00,1.9295,1.92971,1.92948,1.92971,37000000.0
2008-01-21 16:08:00,1.9297,1.92992,1.92951,1.92992,37000000.0
2008-01-21 16:09:00,1.9301,1.93022,1.93006,1.93007,44000000.0
2008-01-21 16:10:00,1.93006,1.9302,1.93002,1.93006,41000000.0
2008-01-21 16:11:00,1.93003,1.93026,1.93003,1.93006,27000000.0
2008-01-21 16:12:00,1.92992,1.93018,1.92975,1.93018,22000000.0
2008-01-21 16:13:00,1.93022,1.93022,1.92963,1.92996,38000000.0
2008-01-21 16:14:00,1.92992,1.93007,1.92992,1.93007,41000000.0
2008-01-21 16:15:00,1.93026,1.93111,1.93026,1.93111,42000000.0
2008-01-21 16:16:00,1.9309,1.93093,1.93065,1.93073,45000000.0
2008-01-21 16:17:00,1.93079,1.93079,1.93054,1.93067,22000000.0
2008-01-21 16:18:00,1.93047,1.93069,1.93047,1.93053,49000000.0
2008-01-21 16:19:00,1.93054,1.93065,1.93054,1.9306,27000000.0
2008-01-21 16:20:00,1.93061,1.93061,1.93046,1.93046,52000000.0
2008-01-21 16:21:00,1.93043,1.93059,1.9303,1.93034,37000000.0
2008-01-21 16:22:00,1.93037,1.93051,1.93018,1.93018,50000000.0
2008-01-21 16:23:00,1.93078,1.93085,1.9306,1.93085,48000000.0
2008-01-21 16:24:00,1.93097,1.93112,1.93097,1.93112,44000000.0
2008-01-21 16:25:00,1.9308,1.9308,1.93051,1.93052,28000000.0
2008-01-21 16:26:00,1.93039,1.9305,1.93038,1.93038,41000000.0
2008-01-21 16:27:00,1.93045,1.93104,1.93045,1.93104,46000000.0
2008-01-21 16:28:00,1.93067,1.93067,1.93033,1.93051,34000000.0
2008-01-21 16:29:00,1.9307,1.93081,1.9307,1.93077,24000000.0
2008-01-21 16:30:00,1.93081,1.93121,1.93081,1.93113,43000000.0
2008-01-21 16:31:00,1.93133,1.93166,1.93118,1.93146,36000000.0
2008-01-21 16:32:00,1.93118,1.93166,1.93118,1.9316,34000000.0
2008-01-21 16:33:00,1.93162,1.93162,1.93101,1.93101,41000000.0
2008-01-21 16:34:00,1.93151,1.93216,1.93151,1.93172,29000000.0
2008-01-21 16:35:00,1.93173,1.93179,1.93143,1.93159,53000000.0
2008-01-21 16:36:00,1.93184,1.93188,1.93152,1.93152,43000000.0
2008-01-21 16:37:00,1.9314,1.93278,1.9314,1.93278,56000000.0
2008-01-21 16:38:00,1.93333,1.93333,1.93298,1.93316,34000000.0
2008-01-21 16:39:00,1.93302,1.93365,1.933,1.93365,43000000.0
2008-01-21 16:40:00,1.93444,1.93666,1.93444,1.93548,63000000.0
2008-01-21 16:41:00,1.93566,1.93654,1.93543,1.93654,44000000.0
2008-01-21 16:42:00,1.93672,1.93674,1.93624,1.93624,57000000.0
2008-01-21 16:43:00,1.93595,1.93595,1.93518,1.93518,20000000.0
2008-01-21 16:44:00,1.93492,1.93492,1.93465,1.9348,34000000.0
2008-01-21 16:45:00,1.93384,1.93462,1.93346,1.93434,41000000.0
2008-01-21 16:46:00,1.93461,1.93479,1.93459,1.93474,59000000.0
2008-01-21 16:47:00,1.93455,1.93455,1.93364,1.93364,55000000.0
2008-01-21 16:48:00,1.93357,1.9337,1.93328,1.93328,46000000.0
2008-01-21 16:49:00,1.93374,1.93592,1.93374,1.93592,35000000.0
2008-01-21 16:50:00,1.93518,1.93541,1.93471,1.93541,45000000.0
2008-01-21 16:51:00,1.93545,1.93583,1.93522,1.93553,30000000.0
2008-01-21 16:52:00,1.93563,1.93563,1.93485,1.93485,30000000.0
2008-01-21 16:53:00,1.93491,1.93581,1.93491,1.93581,19000000.0
2008-01-21 16:54:00,1.93569,1.9359,1.93552,1.93576,18000000.0
2008-01-21 16:55:00,1.93639,1.93656,1.93618,1.93656,40000000.0
2008-01-21 16:56:00,1.93641,1.93641,1.93506,1.93506,37000000.0
2008-01-21 16:57:00,1.93499,1.93499,1.93471,1.93471,17000000.0
2008-01-21 16:58:00,1.93428,1.93428,1.9336,1.9336,45000000.0
2008-01-21 16:59:00,1.9336,1.93383,1.9336,1.93383,39000000.0
2008-01-21 17:00:00,1.93443,1.93478,1.93443,1.93477,47000000.0
2008-01-21 17:01:00,1.93461,1.93467,1.93446,1.93467,26000000.0
2008-01-21 17:02:00,1.93475,1.93481,1.93439,1.93439,33000000.0
2008-01-21 17:03:00,1.93457,1.93499,1.93453,1.93491,33000000.0
2008-01-21 17:04:00,1.9356,1.93591,1.93534,1.93534,37000000.0
2008-01-21 17:05:00,1.93531,1.93535,1.93491,1.93509,35000000.0
2008-01-21 17:06:00,1.93502,1.93502,1.93476,1.93478,46000000.0
2008-01-21 17:07:00,1.93483,1.93495,1.9348,1.93486,33000000.0
2008-01-21 17:08:00,1.93511,1.93591,1.93511,1.93591,45000000.0
2008-01-21 17:09:00,1.93632,1.93653,1.93617,1.93653,47000000.0
2008-01-21 17:10:00,1.93692,1.93721,1.93674,1.93674,36000000.0
2008-01-21 17:11:00,1.93678,1.93692,1.93675,1.93689,44000000.0
2008-01-21 17:12:00,1.93704,1.93726,1.937,1.93714,23000000.0
2008-01-21 17:13:00,1.93726,1.93726,1.93705,1.9371,35000000.0
2008-01-21 17:14:00,1.93719,1.93782,1.93719,1.93761,27000000.0
2008-01-21 17:15:00,1.93752,1.93766,1.93741,1.93766,26000000.0
2008-01-21 17:16:00,1.93765,1.93789,1.93765,1.93789,27000000.0
2008-01-21 17:17:00,1.93821,1.93821,1.93785,1.93785,38000000.0
2008-01-21 17:18:00,1.93778,1.93785,1.93754,1.93754,29000000.0
2008-01-21 17:19:00,1.93807,1.93999,1.93807,1.93999,19000000.0
2008-01-21 17:20:00,1.93987,1.94045,1.93987,1.94035,29000000.0
2008-01-21 17:21:00,1.94066,1.94076,1.94038,1.94038,26000000.0
2008-01-21 17:22:00,1.94035,1.94104,1.94035,1.94082,30000000.0
2008-01-21 17:23:00,1.94041,1.94041,1.93962,1.93962,32000000.0
2008-01-21 17:24:00,1.93984,1.93984,1.93918,1.93967,23000000.0
2008-01-21 17:25:00,1.93972,1.93972,1.939,1.9394,20000000.0
2008-01-21 17:26:00,1.93957,1.93957,1.93882,1.93882,18000000.0
2008-01-21 17:27:00,1.93855,1.93878,1.93845,1.93878,44000000.0
2008-01-21 17:28:00,1.93887,1.93918,1.93841,1.93843,39000000.0
2008-01-21 17:29:00,1.93842,1.9386,1.93825,1.93837,36000000.0
2008-01-21 17:30:00,1.93827,1.93918,1.93827,1.93918,61000000.0
2008-01-21 17:31:00,1.93894,1.93894,1.93776,1.93776,62000000.0
2008-01-21 17:32:00,1.93757,1.93767,1.93684,1.93767,54000000.0
2008-01-21 17:33:00,1.93805,1.93805,1.93784,1.93799,64000000.0
2008-01-21 17:34:00,1.93849,1.93849,1.93785,1.93785,60000000.0
2008-01-21 17:35:00,1.9378,1.93781,1.93758,1.93762,43000000.0
2008-01-21 17:36:00,1.93738,1.93738,1.93711,1.93731,58000000.0
2008-01-21 17:37:00,1.93706,1.93706,1.93663,1.93663,47000000.0
2008-01-21 17:38:00,1.93672,1.93673,1.93648,1.93648,44000000.0
2008-01-21 17:39:00,1.93617,1.93625,1.93602,1.93604,41000000.0
2008-01-21 17:40:00,1.93617,1.93659,1.93617,1.93649,59000000.0
2008-01-21 17:41:00,1.93666,1.93786,1.93666,1.93706,50000000.0
2008-01-21 17:42:00,1.93708,1.93771,1.937,1.93771,37000000.0
2008-01-21 17:43:00,1.93782,1.93791,1.93748,1.93764,33000000.0
2008-01-21 17:44:00,1.93734,1.93776,1.93734,1.93769,46000000.0
2008-01-21 17:45:00,1.9377,1.9377,1.93751,1.93751,49000000.0
2008-01-21 17:46:00,1.93756,1.9376,1.93721,1.93721,56000000.0
2008-01-21 17:47:00,1.93716,1.93728,1.93708,1.93728,65000000.0
2008-01-21 17:48:00,1.93711,1.93753,1.93702,1.93753,61000000.0
2008-01-21 17:49:00,1.9375,1.93759,1.93713,1.93714,72000000.0
2008-01-21 17:50:00,1.93716,1.93796,1.93716,1.93785,53000000.0
2008-01-21 17:51:00,1.93791,1.9382,1.93789,1.9382,54000000.0
2008-01-21 17:52:00,1.93852,1.93882,1.93846,1.93846,51000000.0
2008-01-21 17:53:00,1.93869,1.93984,1.93869,1.93984,42000000.0
2008-01-21 17:54:00,1.93988,1.93988,1.93906,1.93906,32000000.0
2008-01-21 17:55:00,1.93892,1.93902,1.93851,1.93853,32000000.0
2008-01-21 17:56:00,1.93849,1.9385,1.93813,1.93813,47000000.0
2008-01-21 17:57:00,1.93806,1.93818,1.93787,1.93818,34000000.0
2008-01-21 17:58:00,1.93836,1.93862,1.93821,1.93862,44000000.0
2008-01-21 17:59:00,1.93881,1.93937,1.93881,1.93918,39000000.0
2008-01-21 18:00:00,1.93912,1.93912,1.938,1.93865,32000000.0
2008-01-21 18:01:00,1.93798,1.93814,1.93777,1.93783,52000000.0
2008-01-21 18:02:00,1.93727,1.9374,1.93717,1.93717,30000000.0
2008-01-21 18:03:00,1.93685,1.93705,1.93681,1.93699,38000000.0
2008-01-21 18:04:00,1.93664,1.9368,1.93619,1.93619,38000000.0
2008-01-21 18:05:00,1.93685,1.93687,1.93635,1.93687,36000000.0
2008-01-21 18:06:00,1.93685,1.93687,1.93674,1.93679,32000000.0
2008-01-21 18:07:00,1.93662,1.93671,1.93662,1.9367,38000000.0
2008-01-21 18:08:00,1.93649,1.93676,1.93647,1.93647,56000000.0
2008-01-21 18:09:00,1.93614,1.93638,1.93558,1.93558,34000000.0
2008-01-21 18:10:00,1.93572,1.93643,1.93572,1.93643,26000000.0
2008-01-21 18:11:00,1.93623,1.93654,1.93623,1.93654,34000000.0
2008-01-21 18:12:00,1.93723,1.93752,1.93723,1.93742,24000000.0
2008-01-21 18:13:00,1.93732,1.93732,1.93625,1.93625,30000000.0
2008-01-21 18:14:00,1.93656,1.93688,1.93656,1.93688,22000000.0
2008-01-21 18:15:00,1.93692,1.93692,1.93662,1.93666,21000000.0
2008-01-21 18:16:00,1.93636,1.93636,1.93536,1.93536,66000000.0
2008-01-21 18:17:00,1.93445,1.93445,1.93397,1.93404,60000000.0
2008-01-21 18:18:00,1.93398,1.93461,1.93398,1.93452,33000000.0
2008-01-21 18:19:00,1.93433,1.93433,1.93321,1.93321,46000000.0
2008-01-21 18:20:00,1.93289,1.93332,1.93289,1.93316,61000000.0
2008-01-21 18:21:00,1.93304,1.93314,1.93256,1.93256,37000000.0
2008-01-21 18:22:00,1.93259,1.93259,1.93164,1.93175,49000000.0
2008-01-21 18:23:00,1.931,1.9311,1.93034,1.9311,34000000.0
2008-01-21 18:24:00,1.93115,1.93144,1.93115,1.93131,47000000.0
2008-01-21 18:25:00,1.93117,1.93151,1.93117,1.93151,31000000.0
2008-01-21 18:26:00,1.93199,1.93224,1.93199,1.93224,43000000.0
2008-01-21 18:27:00,1.93257,1.93336,1.93257,1.93336,35000000.0
2008-01-21 18:28:00,1.93332,1.93373,1.93332,1.93373,18000000.0
2008-01-21 18:29:00,1.93426,1.93462,1.93426,1.93453,24000000.0
2008-01-21 18:30:00,1.93435,1.93441,1.93411,1.93411,32000000.0
2008-01-21 18:31:00,1.93395,1.93395,1.93366,1.93366,46000000.0
2008-01-21 18:32:00,1.93361,1.93361,1.93341,1.93345,55000000.0
2008-01-21 18:33:00,1.93345,1.93362,1.93345,1.93349,29000000.0
2008-01-21 18:34:00,1.93351,1.93352,1.93342,1.93348,32000000.0
2008-01-21 18:35:00,1.93347,1.93347,1.93262,1.93266,47000000.0
2008-01-21 18:36:00,1.93301,1.93367,1.9328,1.93367,65000000.0
2008-01-21 18:37:00,1.93373,1.93373,1.93355,1.93363,63000000.0
2008-01-21 18:38:00,1.93359,1.93381,1.93349,1.93381,61000000.0
2008-01-21 18:39:00,1.93357,1.93385,1.93357,1.93362,37000000.0
2008-01-21 18:40:00,1.93395,1.93395,1.93367,1.93381,52000000.0
2008-01-21 18:41:00,1.93351,1.9336,1.93336,1.93351,68000000.0
2008-01-21 18:42:00,1.93353,1.93386,1.93352,1.93379,40000000.0
2008-01-21 18:43:00,1.9337,1.93396,1.9337,1.93376,39000000.0
2008-01-21 18:44:00,1.93377,1.93377,1.93348,1.93355,33000000.0
2008-01-21 18:45:00,1.9335,1.9335,1.9333,1.93334,57000000.0
2008-01-21 18:46:00,1.93286,1.93286,1.93189,1.93189,61000000.0
2008-01-21 18:47:00,1.93178,1.93211,1.93173,1.93211,41000000.0
2008-01-21 18:48:00,1.93228,1.93283,1.93206,1.93281,26000000.0
2008-01-21 18:49:00,1.9323,1.9323,1.93112,1.93183,31000000.0
2008-01-21 18:50:00,1.93215,1.93219,1.93196,1.93219,37000000.0
2008-01-21 18:51:00,1.93226,1.93239,1.9322,1.9322,17000000.0
2008-01-21 18:52:00,1.93238,1.93299,1.93238,1.93264,33000000.0
2008-01-21 18:53:00,1.93308,1.93319,1.93286,1.93293,31000000.0
2008-01-21 18:54:00,1.93254,1.93298,1.93254,1.93275,11000000.0
2008-01-21 18:55:00,1.93227,1.93232,1.93077,1.93077,22000000.0
2008-01-21 18:56:00,1.92978,1.93018,1.92978,1.93008,16000000.0
2008-01-21 18:57:00,1.9302,1.93089,1.9302,1.93072,15000000.0
2008-01-21 18:58:00,1.93001,1.93001,1.92909,1.92909,19000000.0
2008-01-21 18:59:00,1.92893,1.93018,1.92893,1.93018,26000000.0
2008-01-21 19:00:00,1.93033,1.93038,1.92954,1.92978,12000000.0
2008-01-21 19:01:00,1.93017,1.93022,1.92916,1.92938,18000000.0
2008-01-21 19:02:00,1.92961,1.92989,1.92805,1.92813,23000000.0
2008-01-21 19:03:00,1.92839,1.92958,1.92839,1.92848,21000000.0
2008-01-21 19:04:00,1.92807,1.92855,1.92807,1.92852,55000000.0
2008-01-21 19:05:00,1.9283,1.92888,1.92813,1.92888,42000000.0
2008-01-21 19:06:00,1.92859,1.92917,1.92859,1.92917,63000000.0
2008-01-21 19:07:00,1.92899,1.92972,1.92899,1.92972,39000000.0
2008-01-21 19:08:00,1.93014,1.93014,1.93003,1.93006,32000000.0
2008-01-21 19:09:00,1.93004,1.93022,1.92987,1.93003,56000000.0
2008-01-21 19:10:00,1.92986,1.93013,1.92986,1.93,27000000.0
2008-01-21 19:11:00,1.93027,1.93092,1.93024,1.93092,36000000.0
2008-01-21 19:12:00,1.93182,1.93284,1.93182,1.93247,25000000.0
2008-01-21 19:13:00,1.93243,1.93282,1.93243,1.93282,23000000.0
2008-01-21 19:14:00,1.93283,1.93283,1.93227,1.93279,37000000.0
2008-01-21 19:15:00,1.93309,1.93309,1.93235,1.93245,17000000.0
2008-01-21 19:16:00,1.93197,1.9323,1.93189,1.9323,23000000.0
2008-01-21 19:17:00,1.93233,1.93233,1.9321,1.93211,17000000.0
2008-01-21 19:18:00,1.93272,1.93293,1.93272,1.93293,30000000.0
2008-01-21 19:19:00,1.933,1.93386,1.933,1.93365,36000000.0
2008-01-21 19:20:00,1.93359,1.93367,1.93357,1.93367,23000000.0
2008-01-21 19:21:00,1.93375,1.93487,1.93375,1.93487,21000000.0
2008-01-21 19:22:00,1.93474,1.93492,1.93449,1.93492,25000000.0
2008-01-21 19:23:00,1.93505,1.93526,1.93505,1.93525,12000000.0
2008-01-21 19:24:00,1.93513,1.93513,1.93457,1.93475,39000000.0
2008-01-21 19:25:00,1.93474,1.93497,1.93471,1.93496,49000000.0
2008-01-21 19:26:00,1.9349,1.93493,1.93481,1.93481,48000000.0
2008-01-21 19:27:00,1.93461,1.93461,1.9341,1.9341,51000000.0
2008-01-21 19:28:00,1.93394,1.93415,1.93387,1.93415,40000000.0
2008-01-21 19:29:00,1.93399,1.93428,1.93393,1.9342,28000000.0
2008-01-21 19:30:00,1.93441,1.93441,1.93302,1.93302,32000000.0
2008-01-21 19:31:00,1.93304,1.93353,1.93304,1.9335,28000000.0
2008-01-21 19:32:00,1.93272,1.93272,1.93201,1.93242,31000000.0
2008-01-21 19:33:00,1.93232,1.93232,1.93184,1.93205,14000000.0
2008-01-21 19:34:00,1.93227,1.93354,1.9319,1.93342,49000000.0
2008-01-21 19:35:00,1.93362,1.93377,1.93362,1.93363,28000000.0
2008-01-21 19:36:00,1.93321,1.93321,1.93164,1.93184,16000000.0
2008-01-21 19:37:00,1.93222,1.93233,1.93218,1.93228,26000000.0
2008-01-21 19:38:00,1.9324,1.93259,1.9324,1.93242,8000000.0
2008-01-21 19:39:00,1.93271,1.93282,1.93251,1.93251,13000000.0
2008-01-21 19:40:00,1.93225,1.93245,1.93224,1.93229,16000000.0
2008-01-21 19:41:00,1.93237,1.9324,1.93227,1.93234,17000000.0
2008-01-21 19:42:00,1.93233,1.93261,1.93232,1.93261,19000000.0
2008-01-21 19:43:00,1.93262,1.93262,1.93233,1.93234,21000000.0
2008-01-21 19:44:00,1.93228,1.93235,1.93216,1.93219,21000000.0
2008-01-21 19:45:00,1.93238,1.93255,1.93221,1.93221,33000000.0
2008-01-21 19:46:00,1.93208,1.93249,1.93207,1.93249,18000000.0
2008-01-21 19:47:00,1.93284,1.933,1.93284,1.93284,22000000.0
2008-01-21 19:48:00,1.93285,1.93285,1.93261,1.93262,18000000.0
2008-01-21 19:49:00,1.93233,1.93235,1.93228,1.93235,27000000.0
2008-01-21 19:50:00,1.9323,1.93235,1.93227,1.93235,23000000.0
2008-01-21 19:51:00,1.93232,1.93235,1.93228,1.93235,25000000.0
2008-01-21 19:52:00,1.93248,1.93274,1.93248,1.93258,15000000.0
2008-01-21 19:53:00,1.93252,1.93255,1.93247,1.93248,21000000.0
2008-01-21 19:54:00,1.93252,1.93252,1.93245,1.93245,9000000.0
2008-01-21 19:55:00,1.9322,1.9322,1.93125,1.93125,30000000.0
2008-01-21 19:56:00,1.93107,1.9313,1.93067,1.93092,20000000.0
2008-01-21 19:57:00,1.93085,1.93085,1.93069,1.93076,12000000.0
2008-01-21 19:58:00,1.931,1.93164,1.931,1.93164,13000000.0
2008-01-21 19:59:00,1.93161,1.93161,1.9308,1.93118,31000000.0
2008-01-21 20:00:00,1.93088,1.93101,1.93043,1.93043,23000000.0
2008-01-21 20:01:00,1.93021,1.93026,1.9301,1.93016,13000000.0
2008-01-21 20:02:00,1.93007,1.93007,1.92989,1.93002,20000000.0
2008-01-21 20:03:00,1.93038,1.93058,1.93038,1.93049,18000000.0
2008-01-21 20:04:00,1.9307,1.93085,1.93026,1.93026,27000000.0
2008-01-21 20:05:00,1.93018,1.93047,1.93018,1.93047,23000000.0
2008-01-21 20:06:00,1.93051,1.93058,1.93032,1.93058,13000000.0
2008-01-21 20:07:00,1.93052,1.93052,1.92939,1.92939,29000000.0
2008-01-21 20:08:00,1.92897,1.92897,1.92845,1.92845,15000000.0
2008-01-21 20:09:00,1.92834,1.92852,1.92834,1.92848,17000000.0
2008-01-21 20:10:00,1.92873,1.92965,1.92873,1.92965,8000000.0
2008-01-21 20:11:00,1.9294,1.92961,1.92931,1.92931,10000000.0
2008-01-21 20:12:00,1.92928,1.92932,1.92918,1.92926,15000000.0
2008-01-21 20:13:00,1.92983,1.93081,1.9295,1.93081,17000000.0
2008-01-21 20:14:00,1.93141,1.9315,1.93136,1.9314,15000000.0
2008-01-21 20:15:00,1.93115,1.93115,1.93001,1.93001,10000000.0
2008-01-21 20:16:00,1.92992,1.93058,1.92992,1.93058,22000000.0
2008-01-21 20:17:00,1.93077,1.93077,1.93028,1.9303,17000000.0
2008-01-21 20:18:00,1.93048,1.93076,1.93033,1.93033,24000000.0
2008-01-21 20:19:00,1.9303,1.93031,1.93016,1.93017,9000000.0
2008-01-21 20:20:00,1.93024,1.93049,1.93024,1.93049,14000000.0
2008-01-21 20:21:00,1.93061,1.93061,1.93009,1.93009,7000000.0
2008-01-21 20:22:00,1.9301,1.93014,1.92988,1.93014,12000000.0
2008-01-21 20:23:00,1.93037,1.93044,1.93028,1.93028,8000000.0
2008-01-21 20:24:00,1.93013,1.9303,1.93011,1.93014,15000000.0
2008-01-21 20:25:00,1.93001,1.93025,1.93001,1.93004,16000000.0
2008-01-21 20:26:00,1.93004,1.93024,1.93004,1.93007,22000000.0
2008-01-21 20:27:00,1.93018,1.93029,1.93007,1.93007,11000000.0
2008-01-21 20:28:00,1.93036,1.93059,1.93036,1.93055,7000000.0
2008-01-21 20:29:00,1.93072,1.93109,1.9307,1.93109,20000000.0
2008-01-21 20:30:00,1.93217,1.93242,1.93133,1.93242,27000000.0
2008-01-21 20:31:00,1.93255,1.9326,1.93235,1.93235,17000000.0
2008-01-21 20:32:00,1.93231,1.93276,1.93231,1.93276,20000000.0
2008-01-21 20:33:00,1.93286,1.93301,1.93242,1.93301,14000000.0
2008-01-21 20:34:00,1.933,1.933,1.93135,1.93204,28000000.0
2008-01-21 20:35:00,1.93279,1.93279,1.93225,1.93225,23000000.0
2008-01-21 20:36:00,1.93256,1.93295,1.93256,1.93295,11000000.0
2008-01-21 20:37:00,1.93315,1.93349,1.93315,1.93342,7000000.0
2008-01-21 20:38:00,1.93362,1.93362,1.93313,1.93341,10000000.0
2008-01-21 20:39:00,1.9337,1.93387,1.9337,1.93382,9000000.0
2008-01-21 20:40:00,1.93372,1.93372,1.93311,1.93311,7000000.0
2008-01-21 20:41:00,1.93275,1.93275,1.93255,1.93262,8000000.0
2008-01-21 20:42:00,1.93302,1.93362,1.93299,1.93299,15000000.0
2008-01-21 20:43:00,1.93276,1.93276,1.93232,1.93257,12000000.0
2008-01-21 20:44:00,1.93261,1.93343,1.93254,1.93343,7000000.0
2008-01-21 20:45:00,1.93403,1.93403,1.93316,1.93317,12000000.0
2008-01-21 20:46:00,1.93302,1.93327,1.93302,1.93307,9000000.0
2008-01-21 20:47:00,1.9327,1.9332,1.93267,1.9332,11000000.0
2008-01-21 20:48:00,1.93314,1.93314,1.93249,1.93249,11000000.0
2008-01-21 20:49:00,1.9334,1.9334,1.93335,1.93338,18000000.0
2008-01-21 20:50:00,1.93305,1.93309,1.93258,1.93258,7000000.0
2008-01-21 20:51:00,1.93253,1.93257,1.93248,1.93255,18000000.0
2008-01-21 20:52:00,1.93253,1.9327,1.93253,1.93256,15000000.0
2008-01-21 20:53:00,1.93266,1.93266,1.93241,1.93241,8000000.0
2008-01-21 20:54:00,1.93225,1.93248,1.93215,1.93215,10000000.0
2008-01-21 20:55:00,1.93238,1.93259,1.93238,1.93258,8000000.0
2008-01-21 20:56:00,1.93307,1.93307,1.93232,1.93232,8000000.0
2008-01-21 20:57:00,1.93246,1.93246,1.93228,1.93238,18000000.0
2008-01-21 20:58:00,1.9325,1.9325,1.93231,1.9325,14000000.0
2008-01-21 20:59:00,1.9327,1.93293,1.93264,1.93285,8000000.0
2008-01-21 21:00:00,1.93271,1.93284,1.93236,1.93236,11000000.0
2008-01-21 21:01:00,1.93216,1.93217,1.93203,1.93215,16000000.0
2008-01-21 21:02:00,1.93274,1.93292,1.93237,1.93237,7000000.0
2008-01-21 21:03:00,1.93242,1.93291,1.9323,1.9323,13000000.0
2008-01-21 21:04:00,1.93221,1.93234,1.93212,1.93233,8000000.0
2008-01-21 21:05:00,1.9326,1.93272,1.93255,1.93264,11000000.0
2008-01-21 21:06:00,1.9322,1.93225,1.93217,1.93225,8000000.0
2008-01-21 21:07:00,1.93214,1.93223,1.93197,1.93197,7000000.0
2008-01-21 21:08:00,1.93212,1.93277,1.93212,1.93277,11000000.0
2008-01-21 21:09:00,1.9326,1.9326,1.93195,1.93195,9000000.0
2008-01-21 21:10:00,1.93206,1.93283,1.93206,1.93283,9000000.0
2008-01-21 21:11:00,1.93299,1.93335,1.93286,1.93286,8000000.0
2008-01-21 21:12:00,1.9334,1.9334,1.9315,1.9315,6000000.0
2008-01-21 21:13:00,1.93315,1.93335,1.93306,1.93335,8000000.0
2008-01-21 21:14:00,1.93344,1.93347,1.9326,1.9326,8000000.0
2008-01-21 21:15:00,1.93279,1.93293,1.93272,1.93272,11000000.0
2008-01-21 21:16:00,1.93276,1.93288,1.93237,1.93237,9000000.0
2008-01-21 21:17:00,1.93236,1.93248,1.93236,1.93247,7000000.0
2008-01-21 21:18:00,1.93208,1.93226,1.93208,1.93226,7000000.0
2008-01-21 21:19:00,1.93258,1.93281,1.93225,1.93225,8000000.0
2008-01-21 21:20:00,1.93194,1.93195,1.9318,1.93181,12000000.0
2008-01-21 21:21:00,1.93164,1.93205,1.93164,1.93205,8000000.0
2008-01-21 21:22:00,1.93206,1.93218,1.93203,1.93218,7000000.0
2008-01-21 21:23:00,1.93208,1.93236,1.93202,1.93202,10000000.0
2008-01-21 21:24:00,1.93197,1.93205,1.93197,1.93202,8000000.0
2008-01-21 21:25:00,1.93194,1.93197,1.93194,1.93196,9000000.0
2008-01-21 21:26:00,1.9316,1.9322,1.9316,1.9322,17000000.0
2008-01-21 21:27:00,1.93155,1.93167,1.9314,1.93167,31000000.0
2008-01-21 21:28:00,1.93165,1.93188,1.93138,1.93184,20000000.0
2008-01-21 21:29:00,1.932,1.93268,1.932,1.93268,11000000.0
2008-01-21 21:30:00,1.93288,1.93288,1.93224,1.93227,9000000.0
2008-01-21 21:31:00,1.93198,1.93213,1.93198,1.93203,7000000.0
2008-01-21 21:32:00,1.93197,1.93219,1.93197,1.9321,8000000.0
2008-01-21 21:33:00,1.93189,1.93236,1.93188,1.93236,7000000.0
2008-01-21 21:34:00,1.93209,1.93246,1.93203,1.93246,10000000.0
2008-01-21 21:35:00,1.93225,1.93236,1.93203,1.93236,11000000.0
2008-01-21 21:36:00,1.9322,1.93233,1.9318,1.93233,11000000.0
2008-01-21 21:37:00,1.93205,1.93224,1.93177,1.93224,11000000.0
2008-01-21 21:38:00,1.93195,1.93196,1.93123,1.93184,26000000.0
2008-01-21 21:39:00,1.93189,1.93225,1.9318,1.93225,18000000.0
2008-01-21 21:40:00,1.93219,1.93234,1.93212,1.93234,12000000.0
2008-01-21 21:41:00,1.93226,1.93243,1.93226,1.93243,13000000.0
2008-01-21 21:42:00,1.93291,1.93291,1.93262,1.93283,7000000.0
2008-01-21 21:43:00,1.93263,1.93294,1.93246,1.93294,11000000.0
2008-01-21 21:44:00,1.9326,1.93292,1.93248,1.93292,18000000.0
2008-01-21 21:45:00,1.93273,1.9328,1.9325,1.9328,7000000.0
2008-01-21 21:46:00,1.93284,1.9332,1.93284,1.9332,15000000.0
2008-01-21 21:47:00,1.93292,1.93302,1.93257,1.93302,10000000.0
2008-01-21 21:48:00,1.9332,1.93361,1.9332,1.93361,7000000.0
2008-01-21 21:49:00,1.93396,1.93458,1.93396,1.93458,8000000.0
2008-01-21 21:50:00,1.93521,1.9357,1.93521,1.9357,10000000.0
2008-01-21 21:51:00,1.93594,1.93627,1.93594,1.93627,8000000.0
2008-01-21 21:52:00,1.93657,1.93699,1.9362,1.93699,10000000.0
2008-01-21 21:53:00,1.93694,1.93702,1.93659,1.93659,8000000.0
2008-01-21 21:54:00,1.93679,1.9371,1.93677,1.93677,9000000.0
2008-01-21 21:55:00,1.93677,1.93725,1.93677,1.93725,11000000.0
2008-01-21 21:56:00,1.93786,1.93786,1.93703,1.93703,7000000.0
2008-01-21 21:57:00,1.93695,1.93708,1.93674,1.93708,13000000.0
2008-01-21 21:58:00,1.93743,1.93769,1.93743,1.93753,16000000.0
2008-01-21 21:59:00,1.93791,1.93882,1.93791,1.93882,25000000.0
2008-01-21 22:00:00,1.94005,1.94076,1.94,1.94,12000000.0
2008-01-21 22:01:00,1.93994,1.94007,1.93991,1.93991,19000000.0
2008-01-21 22:02:00,1.94024,1.94042,1.94024,1.9404,11000000.0
2008-01-21 22:03:00,1.94007,1.94007,1.93927,1.93927,33000000.0
2008-01-21 22:04:00,1.93912,1.93957,1.9391,1.93928,11000000.0
2008-01-21 22:05:00,1.9385,1.9385,1.93812,1.9384,16000000.0
2008-01-21 22:06:00,1.93859,1.93859,1.9383,1.93837,8000000.0
2008-01-21 22:07:00,1.93836,1.93854,1.93836,1.93837,15000000.0
2008-01-21 22:08:00,1.93923,1.93923,1.93893,1.93893,30000000.0
2008-01-21 22:09:00,1.93828,1.93855,1.93828,1.93841,13000000.0
2008-01-21 22:10:00,1.9385,1.93852,1.93826,1.93826,8000000.0
2008-01-21 22:11:00,1.938,1.938,1.93737,1.93788,11000000.0
2008-01-21 22:12:00,1.9371,1.93741,1.9371,1.93741,15000000.0
2008-01-21 22:13:00,1.93744,1.93744,1.93741,1.93741,10000000.0
2008-01-21 22:14:00,1.93734,1.93785,1.93734,1.93785,13000000.0
2008-01-21 22:15:00,1.93787,1.93787,1.93759,1.93787,9000000.0
2008-01-21 22:16:00,1.93774,1.93774,1.93685,1.93685,8000000.0
2008-01-21 22:17:00,1.93671,1.93735,1.93671,1.93703,16000000.0
2008-01-21 22:18:00,1.93718,1.93721,1.93692,1.93709,9000000.0
2008-01-21 22:19:00,1.9373,1.93754,1.93727,1.93743,9000000.0
2008-01-21 22:20:00,1.93734,1.93755,1.93693,1.93755,7000000.0
2008-01-21 22:21:00,1.93741,1.93744,1.93711,1.93744,11000000.0
2008-01-21 22:22:00,1.93756,1.93756,1.9374,1.93748,11000000.0
2008-01-21 22:23:00,1.93729,1.93729,1.93703,1.93703,15000000.0
2008-01-21 22:24:00,1.93682,1.93683,1.93669,1.93672,10000000.0
2008-01-21 22:25:00,1.93684,1.93711,1.93684,1.93704,8000000.0
2008-01-21 22:26:00,1.93761,1.93761,1.93717,1.93747,10000000.0
2008-01-21 22:27:00,1.93695,1.93715,1.93695,1.93715,10000000.0
2008-01-21 22:28:00,1.93723,1.93723,1.93709,1.93711,8000000.0
2008-01-21 22:29:00,1.93714,1.93726,1.93714,1.93726,7000000.0
2008-01-21 22:30:00,1.93728,1.93762,1.93728,1.93753,11000000.0
2008-01-21 22:31:00,1.93744,1.93744,1.93737,1.9374,22000000.0
2008-01-21 22:32:00,1.93743,1.93768,1.93743,1.93763,7000000.0
2008-01-21 22:33:00,1.93751,1.9376,1.93728,1.93752,38000000.0
2008-01-21 22:34:00,1.9373,1.9374,1.93707,1.9372,47000000.0
2008-01-21 22:35:00,1.93709,1.93711,1.93673,1.93693,27000000.0
2008-01-21 22:36:00,1.93676,1.93695,1.93676,1.93684,7000000.0
2008-01-21 22:37:00,1.9369,1.937,1.93677,1.93677,28000000.0
2008-01-21 22:38:00,1.93668,1.93684,1.93661,1.93661,15000000.0
2008-01-21 22:39:00,1.9367,1.93683,1.9367,1.93681,11000000.0
2008-01-21 22:40:00,1.93667,1.93684,1.93667,1.93684,9000000.0
2008-01-21 22:41:00,1.93669,1.93716,1.93654,1.93716,16000000.0
2008-01-21 22:42:00,1.93672,1.93672,1.93616,1.93616,9000000.0
2008-01-21 22:43:00,1.93615,1.93638,1.93615,1.93638,11000000.0
2008-01-21 22:44:00,1.9364,1.9364,1.93626,1.93628,8000000.0
2008-01-21 22:45:00,1.93603,1.93608,1.93574,1.93574,12000000.0
2008-01-21 22:46:00,1.9359,1.93616,1.93569,1.93569,9000000.0
2008-01-21 22:47:00,1.93415,1.93418,1.93368,1.93418,16000000.0
2008-01-21 22:48:00,1.93436,1.93442,1.9342,1.9342,11000000.0
2008-01-21 22:49:00,1.93401,1.93401,1.93365,1.93365,12000000.0
2008-01-21 22:50:00,1.93382,1.93387,1.93358,1.93387,16000000.0
2008-01-21 22:51:00,1.93414,1.93444,1.93409,1.93439,10000000.0
2008-01-21 22:52:00,1.93491,1.93491,1.93415,1.93415,10000000.0
2008-01-21 22:53:00,1.93412,1.93475,1.93412,1.93475,8000000.0
2008-01-21 22:54:00,1.93572,1.93615,1.93567,1.93615,7000000.0
2008-01-21 22:55:00,1.93494,1.93565,1.93478,1.93565,9000000.0
2008-01-21 22:56:00,1.9351,1.93517,1.9345,1.9345,8000000.0
2008-01-21 22:57:00,1.93463,1.93521,1.93463,1.93521,7000000.0
2008-01-21 22:58:00,1.93584,1.93584,1.93531,1.93531,7000000.0
2008-01-21 22:59:00,1.93513,1.93513,1.93487,1.93487,9000000.0
2008-01-21 23:00:00,1.93487,1.93497,1.93487,1.93496,12000000.0
2008-01-21 23:01:00,1.93535,1.93539,1.93468,1.93501,9000000.0
2008-01-21 23:02:00,1.93487,1.93502,1.93487,1.9349,7000000.0
2008-01-21 23:03:00,1.93469,1.93469,1.93462,1.93464,12000000.0
2008-01-21 23:04:00,1.93466,1.9347,1.93458,1.9347,6000000.0
2008-01-21 23:05:00,1.93437,1.93473,1.93437,1.93473,11000000.0
2008-01-21 23:06:00,1.93461,1.93465,1.9346,1.93463,8000000.0
2008-01-21 23:07:00,1.9346,1.9346,1.93442,1.93454,8000000.0
2008-01-21 23:08:00,1.93438,1.93452,1.93427,1.93427,15000000.0
2008-01-21 23:09:00,1.93449,1.93474,1.93431,1.93431,7000000.0
2008-01-21 23:10:00,1.93467,1.93489,1.93432,1.93432,8000000.0
2008-01-21 23:11:00,1.93433,1.93433,1.93397,1.93397,8000000.0
2008-01-21 23:12:00,1.93426,1.93426,1.93367,1.93367,8000000.0
2008-01-21 23:13:00,1.93336,1.93353,1.93329,1.93329,7000000.0
2008-01-21 23:14:00,1.9334,1.93419,1.9334,1.93418,9000000.0
2008-01-21 23:15:00,1.93413,1.93413,1.93363,1.93363,8000000.0
2008-01-21 23:16:00,1.93354,1.93368,1.93354,1.93368,9000000.0
2008-01-21 23:17:00,1.93362,1.93362,1.93333,1.93337,11000000.0
2008-01-21 23:18:00,1.9334,1.9334,1.93308,1.93326,9000000.0
2008-01-21 23:19:00,1.93326,1.93366,1.93292,1.93366,9000000.0
2008-01-21 23:20:00,1.93379,1.9339,1.93378,1.93383,8000000.0
2008-01-21 23:21:00,1.93389,1.93389,1.93379,1.93379,7000000.0
2008-01-21 23:22:00,1.93374,1.9339,1.93337,1.93337,7000000.0
2008-01-21 23:23:00,1.9333,1.93377,1.93324,1.93377,7000000.0
2008-01-21 23:24:00,1.93367,1.93367,1.9333,1.9333,9000000.0
2008-01-21 23:25:00,1.9332,1.93327,1.9332,1.93327,10000000.0
2008-01-21 23:26:00,1.93343,1.9337,1.93327,1.9337,11000000.0
2008-01-21 23:27:00,1.93401,1.93423,1.93401,1.93411,8000000.0
2008-01-21 23:28:00,1.93397,1.93447,1.93397,1.93433,8000000.0
2008-01-21 23:29:00,1.93418,1.93418,1.93404,1.93416,25000000.0
2008-01-21 23:30:00,1.93469,1.93526,1.9345,1.93504,16000000.0
2008-01-21 23:31:00,1.9356,1.93582,1.93559,1.93573,14000000.0
2008-01-21 23:32:00,1.93583,1.93583,1.93505,1.93505,9000000.0
2008-01-21 23:33:00,1.93512,1.93552,1.93512,1.9355,8000000.0
2008-01-21 23:34:00,1.93563,1.93571,1.93546,1.93561,9000000.0
2008-01-21 23:35:00,1.93563,1.93563,1.93551,1.93551,12000000.0
2008-01-21 23:36:00,1.93528,1.93584,1.93528,1.93584,9000000.0
2008-01-21 23:37:00,1.93585,1.93615,1.93585,1.93593,8000000.0
2008-01-21 23:38:00,1.9357,1.9357,1.93522,1.93565,8000000.0
2008-01-21 23:39:00,1.93554,1.93586,1.93535,1.93535,11000000.0
2008-01-21 23:40:00,1.935,1.93535,1.93493,1.93506,21000000.0
2008-01-21 23:41:00,1.93545,1.93546,1.93538,1.93546,8000000.0
2008-01-21 23:42:00,1.93545,1.93557,1.93544,1.93544,19000000.0
2008-01-21 23:43:00,1.93534,1.93643,1.93534,1.93643,8000000.0
2008-01-21 23:44:00,1.93688,1.93777,1.93688,1.9374,8000000.0
2008-01-21 23:45:00,1.93766,1.93812,1.93766,1.93812,7000000.0
2008-01-21 23:46:00,1.93742,1.93742,1.9372,1.93721,8000000.0
2008-01-21 23:47:00,1.93708,1.93732,1.93665,1.93732,11000000.0
2008-01-21 23:48:00,1.93751,1.9377,1.93735,1.93735,8000000.0
2008-01-21 23:49:00,1.93706,1.93712,1.93688,1.93697,9000000.0
2008-01-21 23:50:00,1.93721,1.93775,1.93721,1.93764,8000000.0
2008-01-21 23:51:00,1.9381,1.9381,1.93706,1.93706,10000000.0
2008-01-21 23:52:00,1.93692,1.93702,1.93686,1.93686,7000000.0
2008-01-21 23:53:00,1.93662,1.93706,1.93662,1.93706,10000000.0
2008-01-21 23:54:00,1.93629,1.93672,1.93629,1.93642,7000000.0
2008-01-21 23:55:00,1.93659,1.93671,1.93659,1.93671,9000000.0
2008-01-21 23:56:00,1.93654,1.93741,1.93654,1.93717,12000000.0
2008-01-21 23:57:00,1.93725,1.93748,1.93712,1.93748,25000000.0
2008-01-21 23:58:00,1.93717,1.93717,1.93659,1.93659,8000000.0
2008-01-21 23:59:00,1.93691,1.93711,1.93672,1.93677,18000000.0
2008-01-22 00:00:00,1.93678,1.93733,1.93678,1.93717,7000000.0
2008-01-22 00:01:00,1.93725,1.93754,1.93712,1.93754,8000000.0
2008-01-22 00:02:00,1.9372,1.9372,1.93669,1.93671,9000000.0
2008-01-22 00:03:00,1.9368,1.93703,1.9368,1.93703,12000000.0
2008-01-22 00:04:00,1.93725,1.93729,1.93724,1.93728,10000000.0
2008-01-22 00:05:00,1.9373,1.93764,1.9371,1.93764,9000000.0
2008-01-22 00:06:00,1.9376,1.9376,1.93745,1.93747,8000000.0
2008-01-22 00:07:00,1.93759,1.9377,1.93732,1.9377,9000000.0
2008-01-22 00:08:00,1.93741,1.93741,1.93676,1.93676,8000000.0
2008-01-22 00:09:00,1.93687,1.93733,1.93687,1.93701,9000000.0
2008-01-22 00:10:00,1.93706,1.93706,1.93669,1.93681,23000000.0
2008-01-22 00:11:00,1.93698,1.93757,1.93698,1.93757,11000000.0
2008-01-22 00:12:00,1.93758,1.93758,1.937,1.937,9000000.0
2008-01-22 00:13:00,1.93705,1.93705,1.93679,1.9369,8000000.0
2008-01-22 00:14:00,1.93692,1.93733,1.93692,1.93733,7000000.0
2008-01-22 00:15:00,1.93674,1.93705,1.93663,1.93705,7000000.0
2008-01-22 00:16:00,1.93733,1.93743,1.93726,1.93726,9000000.0
2008-01-22 00:17:00,1.93715,1.93718,1.9367,1.9367,7000000.0
2008-01-22 00:18:00,1.93636,1.93636,1.93612,1.93612,8000000.0
2008-01-22 00:19:00,1.93655,1.93674,1.93655,1.93669,11000000.0
2008-01-22 00:20:00,1.93664,1.9369,1.93652,1.9369,7000000.0
2008-01-22 00:21:00,1.9367,1.93681,1.9367,1.93672,8000000.0
2008-01-22 00:22:00,1.93654,1.93662,1.93637,1.93662,8000000.0
2008-01-22 00:23:00,1.93757,1.93787,1.93757,1.93787,7000000.0
2008-01-22 00:24:00,1.93774,1.93803,1.93774,1.93786,8000000.0
2008-01-22 00:25:00,1.93754,1.93754,1.93736,1.93736,11000000.0
2008-01-22 00:26:00,1.93804,1.93863,1.93804,1.93863,7000000.0
2008-01-22 00:27:00,1.93889,1.93975,1.93881,1.93975,10000000.0
2008-01-22 00:28:00,1.93971,1.94042,1.93971,1.94024,8000000.0
2008-01-22 00:29:00,1.94,1.94003,1.93966,1.93979,10000000.0
2008-01-22 00:30:00,1.94011,1.94026,1.93974,1.94002,7000000.0
2008-01-22 00:31:00,1.94061,1.94075,1.94049,1.94075,7000000.0
2008-01-22 00:32:00,1.9412,1.94153,1.9412,1.94151,7000000.0
2008-01-22 00:33:00,1.94268,1.94402,1.94268,1.94402,9000000.0
2008-01-22 00:34:00,1.94553,1.94581,1.94398,1.94398,23000000.0
2008-01-22 00:35:00,1.9436,1.9436,1.94266,1.94266,7000000.0
2008-01-22 00:36:00,1.94298,1.94307,1.94293,1.94293,9000000.0
2008-01-22 00:37:00,1.94109,1.94326,1.94109,1.9423,8000000.0
2008-01-22 00:38:00,1.94194,1.94231,1.94194,1.94231,7000000.0
2008-01-22 00:39:00,1.9419,1.94194,1.94177,1.9419,7000000.0
2008-01-22 00:40:00,1.94189,1.94198,1.94161,1.94161,7000000.0
2008-01-22 00:41:00,1.94189,1.94249,1.94189,1.94249,4000000.0
2008-01-22 00:42:00,1.94193,1.94193,1.94106,1.94106,8000000.0
2008-01-22 00:43:00,1.94092,1.94092,1.94065,1.94066,5000000.0
2008-01-22 00:44:00,1.94035,1.94055,1.9397,1.94034,11000000.0
2008-01-22 00:45:00,1.94037,1.94197,1.94037,1.94197,16000000.0
2008-01-22 00:46:00,1.94156,1.94156,1.94111,1.94111,10000000.0
2008-01-22 00:47:00,1.94114,1.94125,1.94107,1.9411,7000000.0
2008-01-22 00:48:00,1.9409,1.9409,1.94001,1.94001,8000000.0
2008-01-22 00:49:00,1.94065,1.94172,1.94065,1.94172,10000000.0
2008-01-22 00:50:00,1.9419,1.9419,1.94102,1.94102,10000000.0
2008-01-22 00:51:00,1.94167,1.942,1.94167,1.942,8000000.0
2008-01-22 00:52:00,1.94196,1.94242,1.94196,1.94231,7000000.0
2008-01-22 00:53:00,1.94261,1.94269,1.94226,1.94243,11000000.0
2008-01-22 00:54:00,1.94351,1.94351,1.94321,1.94339,10000000.0
2008-01-22 00:55:00,1.94262,1.94354,1.94258,1.94354,7000000.0
2008-01-22 00:56:00,1.94358,1.94376,1.94339,1.94357,11000000.0
2008-01-22 00:57:00,1.94351,1.94404,1.94351,1.94404,8000000.0
2008-01-22 00:58:00,1.94446,1.94446,1.94372,1.94396,10000000.0
2008-01-22 00:59:00,1.94417,1.94417,1.94372,1.94372,7000000.0
2008-01-22 01:00:00,1.94419,1.94469,1.94419,1.94469,19000000.0
2008-01-22 01:01:00,1.94418,1.94418,1.94348,1.94363,12000000.0
2008-01-22 01:02:00,1.94386,1.94441,1.94386,1.94441,8000000.0
2008-01-22 01:03:00,1.94459,1.94459,1.94423,1.94427,7000000.0
2008-01-22 01:04:00,1.94416,1.94465,1.94416,1.94452,8000000.0
2008-01-22 01:05:00,1.94459,1.94494,1.94459,1.94484,7000000.0
2008-01-22 01:06:00,1.94472,1.94472,1.94443,1.94449,8000000.0
2008-01-22 01:07:00,1.94452,1.9448,1.94443,1.9448,10000000.0
2008-01-22 01:08:00,1.94445,1.94589,1.94445,1.94589,10000000.0
2008-01-22 01:09:00,1.94574,1.94574,1.9454,1.94561,8000000.0
2008-01-22 01:10:00,1.94571,1.94576,1.94541,1.94568,10000000.0
2008-01-22 01:11:00,1.94558,1.94559,1.94514,1.94514,11000000.0
2008-01-22 01:12:00,1.9449,1.94507,1.94431,1.94431,8000000.0
2008-01-22 01:13:00,1.94398,1.94398,1.94355,1.94355,8000000.0
2008-01-22 01:14:00,1.94377,1.94418,1.94354,1.94418,10000000.0
2008-01-22 01:15:00,1.94387,1.94393,1.9435,1.9435,10000000.0
2008-01-22 01:16:00,1.9431,1.9431,1.94294,1.94302,8000000.0
2008-01-22 01:17:00,1.94299,1.94299,1.94263,1.94268,11000000.0
2008-01-22 01:18:00,1.943,1.94303,1.94269,1.94269,6000000.0
2008-01-22 01:19:00,1.94223,1.94223,1.94135,1.9415,11000000.0
2008-01-22 01:20:00,1.94154,1.94199,1.94154,1.94199,13000000.0
2008-01-22 01:21:00,1.94206,1.94219,1.94202,1.94202,7000000.0
2008-01-22 01:22:00,1.94206,1.94212,1.94199,1.94212,7000000.0
2008-01-22 01:23:00,1.94189,1.94198,1.94184,1.94191,8000000.0
2008-01-22 01:24:00,1.94155,1.94158,1.94132,1.94132,7000000.0
2008-01-22 01:25:00,1.94127,1.94179,1.94127,1.94179,9000000.0
2008-01-22 01:26:00,1.94158,1.94197,1.94158,1.94197,14000000.0
2008-01-22 01:27:00,1.94184,1.94208,1.94182,1.94182,15000000.0
2008-01-22 01:28:00,1.94197,1.94197,1.94166,1.94183,9000000.0
2008-01-22 01:29:00,1.9421,1.94225,1.94208,1.94217,10000000.0
2008-01-22 01:30:00,1.94183,1.94196,1.94165,1.94196,10000000.0
2008-01-22 01:31:00,1.94212,1.94219,1.94204,1.94215,7000000.0
2008-01-22 01:32:00,1.94252,1.94252,1.94235,1.94243,18000000.0
2008-01-22 01:33:00,1.94197,1.94197,1.94093,1.94093,20000000.0
2008-01-22 01:34:00,1.94109,1.94136,1.94104,1.94131,16000000.0
2008-01-22 01:35:00,1.94129,1.94129,1.94081,1.94081,8000000.0
2008-01-22 01:36:00,1.94071,1.94071,1.94035,1.94035,9000000.0
2008-01-22 01:37:00,1.94029,1.94033,1.93997,1.94,7000000.0
2008-01-22 01:38:00,1.93926,1.9397,1.93915,1.9397,12000000.0
2008-01-22 01:39:00,1.9398,1.93982,1.93969,1.93982,12000000.0
2008-01-22 01:40:00,1.93966,1.93976,1.93966,1.93969,7000000.0
2008-01-22 01:41:00,1.93974,1.94037,1.93974,1.94037,11000000.0
2008-01-22 01:42:00,1.94049,1.9405,1.94025,1.94025,7000000.0
2008-01-22 01:43:00,1.94023,1.94023,1.93993,1.94017,8000000.0
2008-01-22 01:44:00,1.94051,1.94065,1.9405,1.9405,7000000.0
2008-01-22 01:45:00,1.9404,1.9404,1.94025,1.94026,7000000.0
2008-01-22 01:46:00,1.94014,1.94109,1.94,1.94109,7000000.0
2008-01-22 01:47:00,1.94264,1.94409,1.94264,1.94409,14000000.0
2008-01-22 01:48:00,1.94448,1.94477,1.94448,1.94463,7000000.0
2008-01-22 01:49:00,1.94472,1.94483,1.94469,1.94471,8000000.0
2008-01-22 01:50:00,1.9454,1.94598,1.9454,1.94585,10000000.0
2008-01-22 01:51:00,1.94576,1.94614,1.94535,1.94571,16000000.0
2008-01-22 01:52:00,1.94573,1.94629,1.94573,1.94629,13000000.0
2008-01-22 01:53:00,1.94623,1.94638,1.94611,1.94611,7000000.0
2008-01-22 01:54:00,1.946,1.94609,1.94599,1.94605,9000000.0
2008-01-22 01:55:00,1.946,1.946,1.94571,1.94596,12000000.0
2008-01-22 01:56:00,1.94608,1.9462,1.94588,1.9462,17000000.0
2008-01-22 01:57:00,1.94638,1.94658,1.94637,1.94638,13000000.0
2008-01-22 01:58:00,1.94668,1.94702,1.94668,1.94702,10000000.0
2008-01-22 01:59:00,1.94706,1.94706,1.94601,1.94601,7000000.0
2008-01-22 02:00:00,1.94534,1.94576,1.94529,1.94575,7000000.0
2008-01-22 02:01:00,1.94583,1.94643,1.94583,1.94639,8000000.0
2008-01-22 02:02:00,1.94651,1.94656,1.94598,1.94598,9000000.0
2008-01-22 02:03:00,1.94545,1.94554,1.94318,1.94517,10000000.0
2008-01-22 02:04:00,1.94489,1.94489,1.94393,1.94403,9000000.0
2008-01-22 02:05:00,1.94408,1.94458,1.944,1.944,10000000.0
2008-01-22 02:06:00,1.94335,1.9443,1.94291,1.9443,8000000.0
2008-01-22 02:07:00,1.94469,1.94475,1.94458,1.94459,8000000.0
2008-01-22 02:08:00,1.94442,1.94442,1.94399,1.94399,10000000.0
2008-01-22 02:09:00,1.94307,1.94352,1.94307,1.94349,7000000.0
2008-01-22 02:10:00,1.94353,1.94355,1.94342,1.94351,8000000.0
2008-01-22 02:11:00,1.94363,1.94371,1.94361,1.94371,8000000.0
2008-01-22 02:12:00,1.94417,1.94425,1.94346,1.94346,7000000.0
2008-01-22 02:13:00,1.94366,1.94371,1.94353,1.94353,7000000.0
2008-01-22 02:14:00,1.94311,1.94358,1.94311,1.94358,7000000.0
2008-01-22 02:15:00,1.94285,1.9429,1.94261,1.94276,8000000.0
2008-01-22 02:16:00,1.94213,1.94222,1.94195,1.94222,9000000.0
2008-01-22 02:17:00,1.94249,1.94257,1.94233,1.94257,9000000.0
2008-01-22 02:18:00,1.94286,1.94316,1.94286,1.94316,11000000.0
2008-01-22 02:19:00,1.94363,1.94382,1.94319,1.9435,11000000.0
2008-01-22 02:20:00,1.94388,1.94403,1.94352,1.94352,9000000.0
2008-01-22 02:21:00,1.94282,1.9431,1.94254,1.94254,7000000.0
2008-01-22 02:22:00,1.94247,1.94356,1.94247,1.94356,8000000.0
2008-01-22 02:23:00,1.94352,1.94408,1.94339,1.94408,10000000.0
2008-01-22 02:24:00,1.94389,1.94426,1.94375,1.94426,8000000.0
2008-01-22 02:25:00,1.9441,1.9441,1.94293,1.94331,11000000.0
2008-01-22 02:26:00,1.9434,1.94342,1.94302,1.94302,7000000.0
2008-01-22 02:27:00,1.94295,1.94343,1.94286,1.94339,9000000.0
2008-01-22 02:28:00,1.94344,1.94344,1.94295,1.94295,7000000.0
2008-01-22 02:29:00,1.94181,1.94181,1.94063,1.94063,7000000.0
2008-01-22 02:30:00,1.93998,1.94071,1.93998,1.94071,10000000.0
2008-01-22 02:31:00,1.94087,1.94126,1.94085,1.94126,8000000.0
2008-01-22 02:32:00,1.94187,1.94204,1.94169,1.94204,7000000.0
2008-01-22 02:33:00,1.94171,1.942,1.94171,1.942,8000000.0
2008-01-22 02:34:00,1.94212,1.9425,1.94212,1.9425,7000000.0
2008-01-22 02:35:00,1.94257,1.94282,1.94257,1.94276,11000000.0
2008-01-22 02:36:00,1.94245,1.94245,1.94201,1.94205,7000000.0
2008-01-22 02:37:00,1.94186,1.94208,1.94186,1.94199,7000000.0
2008-01-22 02:38:00,1.94179,1.94179,1.9413,1.9413,5000000.0
2008-01-22 02:39:00,1.9401,1.94038,1.9401,1.94024,8000000.0
2008-01-22 02:40:00,1.94026,1.9405,1.94026,1.94027,7000000.0
2008-01-22 02:41:00,1.94077,1.94112,1.94077,1.94107,8000000.0
2008-01-22 02:42:00,1.94113,1.94124,1.94103,1.94103,7000000.0
2008-01-22 02:43:00,1.94062,1.9407,1.94042,1.94064,9000000.0
2008-01-22 02:44:00,1.94007,1.94007,1.9398,1.94004,7000000.0
2008-01-22 02:45:00,1.94016,1.94051,1.94016,1.94039,8000000.0
2008-01-22 02:46:00,1.9399,1.93998,1.93954,1.93998,7000000.0
2008-01-22 02:47:00,1.94025,1.94025,1.93987,1.94001,11000000.0
2008-01-22 02:48:00,1.94003,1.94003,1.93969,1.93984,11000000.0
2008-01-22 02:49:00,1.93975,1.9398,1.93949,1.93949,11000000.0
2008-01-22 02:50:00,1.93911,1.93925,1.93824,1.93824,7000000.0
2008-01-22 02:51:00,1.93831,1.93877,1.93821,1.93821,8000000.0
2008-01-22 02:52:00,1.93779,1.93887,1.93779,1.93887,7000000.0
2008-01-22 02:53:00,1.93906,1.93964,1.93906,1.93964,8000000.0
2008-01-22 02:54:00,1.9395,1.93971,1.93947,1.93959,7000000.0
2008-01-22 02:55:00,1.93959,1.94067,1.93959,1.94063,8000000.0
2008-01-22 02:56:00,1.94079,1.94079,1.94039,1.94039,10000000.0
2008-01-22 02:57:00,1.94019,1.94043,1.94011,1.94031,8000000.0
2008-01-22 02:58:00,1.94014,1.94014,1.9397,1.93973,7000000.0
2008-01-22 02:59:00,1.93973,1.93979,1.9393,1.9393,9000000.0
2008-01-22 03:00:00,1.93967,1.9401,1.93967,1.93999,7000000.0
2008-01-22 03:01:00,1.93992,1.94029,1.93986,1.94029,8000000.0
2008-01-22 03:02:00,1.94031,1.94042,1.94027,1.94027,8000000.0
2008-01-22 03:03:00,1.94004,1.94004,1.93969,1.93969,7000000.0
2008-01-22 03:04:00,1.93977,1.94001,1.93977,1.93986,7000000.0
2008-01-22 03:05:00,1.93978,1.93984,1.93956,1.93984,8000000.0
2008-01-22 03:06:00,1.9402,1.94061,1.9402,1.94059,10000000.0
2008-01-22 03:07:00,1.94055,1.94111,1.94055,1.94111,8000000.0
2008-01-22 03:08:00,1.94093,1.94093,1.94014,1.94014,7000000.0
2008-01-22 03:09:00,1.93979,1.94055,1.93979,1.94055,8000000.0
2008-01-22 03:10:00,1.94072,1.94105,1.94067,1.9407,10000000.0
2008-01-22 03:11:00,1.9406,1.94081,1.94045,1.94081,10000000.0
2008-01-22 03:12:00,1.94088,1.94093,1.94055,1.94055,7000000.0
2008-01-22 03:13:00,1.94007,1.94011,1.93995,1.93998,11000000.0
2008-01-22 03:14:00,1.94036,1.94041,1.93997,1.93997,8000000.0
2008-01-22 03:15:00,1.93994,1.93996,1.9397,1.9397,7000000.0
2008-01-22 03:16:00,1.93931,1.93996,1.93931,1.93989,8000000.0
2008-01-22 03:17:00,1.93972,1.93989,1.93932,1.93989,11000000.0
2008-01-22 03:18:00,1.93971,1.93992,1.93954,1.9397,10000000.0
2008-01-22 03:19:00,1.93944,1.93944,1.9387,1.93887,7000000.0
2008-01-22 03:20:00,1.93904,1.9391,1.93888,1.93904,10000000.0
2008-01-22 03:21:00,1.93946,1.93967,1.9393,1.93938,7000000.0
2008-01-22 03:22:00,1.93923,1.93923,1.9389,1.93897,8000000.0
2008-01-22 03:23:00,1.93864,1.93864,1.93802,1.93802,7000000.0
2008-01-22 03:24:00,1.93846,1.939,1.93846,1.939,10000000.0
2008-01-22 03:25:00,1.93897,1.93931,1.93897,1.93931,8000000.0
2008-01-22 03:26:00,1.93908,1.93917,1.93889,1.93889,7000000.0
2008-01-22 03:27:00,1.93918,1.93938,1.93918,1.93932,8000000.0
2008-01-22 03:28:00,1.93926,1.93961,1.93926,1.93961,8000000.0
2008-01-22 03:29:00,1.93973,1.93977,1.93941,1.93967,11000000.0
2008-01-22 03:30:00,1.94016,1.94016,1.93921,1.93921,8000000.0
2008-01-22 03:31:00,1.93837,1.9385,1.93828,1.93828,9000000.0
2008-01-22 03:32:00,1.93822,1.93829,1.93817,1.93817,6000000.0
2008-01-22 03:33:00,1.93768,1.93771,1.93753,1.93764,7000000.0
2008-01-22 03:34:00,1.93742,1.93789,1.93742,1.93788,9000000.0
2008-01-22 03:35:00,1.93776,1.93781,1.93749,1.93756,10000000.0
2008-01-22 03:36:00,1.93758,1.9378,1.93754,1.9378,7000000.0
2008-01-22 03:37:00,1.93789,1.93802,1.93789,1.93796,9000000.0
2008-01-22 03:38:00,1.93785,1.93793,1.9375,1.9375,7000000.0
2008-01-22 03:39:00,1.93758,1.93758,1.93735,1.93735,8000000.0
2008-01-22 03:40:00,1.93792,1.9383,1.93792,1.93824,11000000.0
2008-01-22 03:41:00,1.93809,1.9381,1.93751,1.93751,10000000.0
2008-01-22 03:42:00,1.93639,1.93639,1.93562,1.93565,9000000.0
2008-01-22 03:43:00,1.93493,1.93493,1.93434,1.93434,7000000.0
2008-01-22 03:44:00,1.93439,1.93476,1.93437,1.93476,6000000.0
2008-01-22 03:45:00,1.93493,1.93581,1.93493,1.93581,8000000.0
2008-01-22 03:46:00,1.93564,1.93648,1.93564,1.93604,8000000.0
2008-01-22 03:47:00,1.93593,1.93644,1.93586,1.93644,7000000.0
2008-01-22 03:48:00,1.93689,1.93689,1.93595,1.93595,11000000.0
2008-01-22 03:49:00,1.93526,1.93587,1.93526,1.93587,8000000.0
2008-01-22 03:50:00,1.93584,1.93585,1.93561,1.93561,7000000.0
2008-01-22 03:51:00,1.93549,1.93572,1.93536,1.93565,9000000.0
2008-01-22 03:52:00,1.93604,1.93657,1.93604,1.93646,8000000.0
2008-01-22 03:53:00,1.93634,1.93639,1.93617,1.93621,10000000.0
2008-01-22 03:54:00,1.93632,1.93643,1.93615,1.93615,11000000.0
2008-01-22 03:55:00,1.93603,1.93608,1.93539,1.93539,7000000.0
2008-01-22 03:56:00,1.93466,1.93489,1.93429,1.93489,10000000.0
2008-01-22 03:57:00,1.93518,1.9359,1.93518,1.93563,8000000.0
2008-01-22 03:58:00,1.93531,1.93594,1.93531,1.93579,8000000.0
2008-01-22 03:59:00,1.93597,1.93643,1.93593,1.93628,7000000.0
2008-01-22 04:00:00,1.93651,1.93651,1.93599,1.9361,10000000.0
2008-01-22 04:01:00,1.9362,1.93624,1.93594,1.93594,7000000.0
2008-01-22 04:02:00,1.93597,1.93647,1.93597,1.93639,8000000.0
2008-01-22 04:03:00,1.93636,1.93732,1.93636,1.93732,8000000.0
2008-01-22 04:04:00,1.9375,1.93779,1.93745,1.93745,8000000.0
2008-01-22 04:05:00,1.93767,1.93829,1.93582,1.93582,9000000.0
2008-01-22 04:06:00,1.93774,1.938,1.93757,1.938,8000000.0
2008-01-22 04:07:00,1.93776,1.93783,1.93741,1.93745,11000000.0
2008-01-22 04:08:00,1.93743,1.93766,1.93741,1.93763,7000000.0
2008-01-22 04:09:00,1.93775,1.93842,1.93775,1.93842,8000000.0
2008-01-22 04:10:00,1.93825,1.93825,1.93802,1.93819,10000000.0
2008-01-22 04:11:00,1.93849,1.93899,1.93848,1.93883,7000000.0
2008-01-22 04:12:00,1.93867,1.94034,1.93867,1.94034,8000000.0
2008-01-22 04:13:00,1.94079,1.94083,1.94066,1.94073,8000000.0
2008-01-22 04:14:00,1.94086,1.94091,1.94068,1.94068,7000000.0
2008-01-22 04:15:00,1.94068,1.9409,1.94068,1.94084,7000000.0
2008-01-22 04:16:00,1.94072,1.94085,1.94063,1.94079,7000000.0
2008-01-22 04:17:00,1.94095,1.94095,1.94083,1.94088,6000000.0
2008-01-22 04:18:00,1.94077,1.94077,1.94062,1.94075,6000000.0
2008-01-22 04:19:00,1.94073,1.94073,1.94028,1.9403,7000000.0
2008-01-22 04:20:00,1.94031,1.94067,1.93999,1.94067,10000000.0
2008-01-22 04:21:00,1.94066,1.94066,1.94027,1.94053,8000000.0
2008-01-22 04:22:00,1.94072,1.94072,1.93922,1.93922,9000000.0
2008-01-22 04:23:00,1.93911,1.93912,1.93895,1.93912,7000000.0
2008-01-22 04:24:00,1.93894,1.93936,1.93892,1.93918,9000000.0
2008-01-22 04:25:00,1.93925,1.93952,1.93925,1.93928,11000000.0
2008-01-22 04:26:00,1.93934,1.93946,1.93931,1.93937,7000000.0
2008-01-22 04:27:00,1.93955,1.93973,1.93953,1.9396,8000000.0
2008-01-22 04:28:00,1.93883,1.93883,1.93815,1.93821,7000000.0
2008-01-22 04:29:00,1.93822,1.93915,1.93822,1.93915,8000000.0
2008-01-22 04:30:00,1.93879,1.93879,1.93803,1.93822,9000000.0
2008-01-22 04:31:00,1.93862,1.93869,1.93852,1.93855,10000000.0
2008-01-22 04:32:00,1.93851,1.9387,1.93823,1.93845,9000000.0
2008-01-22 04:33:00,1.93874,1.93985,1.93874,1.93985,8000000.0
2008-01-22 04:34:00,1.94009,1.94009,1.93795,1.93795,7000000.0
2008-01-22 04:35:00,1.93748,1.93748,1.93721,1.93722,7000000.0
2008-01-22 04:36:00,1.93755,1.93782,1.93755,1.93763,8000000.0
2008-01-22 04:37:00,1.93763,1.93763,1.93735,1.93735,11000000.0
2008-01-22 04:38:00,1.93725,1.93725,1.93651,1.93651,9000000.0
2008-01-22 04:39:00,1.93604,1.93604,1.93584,1.93586,9000000.0
2008-01-22 04:40:00,1.93585,1.93586,1.93551,1.93551,7000000.0
2008-01-22 04:41:00,1.93555,1.93592,1.93548,1.93592,8000000.0
2008-01-22 04:42:00,1.93566,1.9361,1.93555,1.9361,7000000.0
2008-01-22 04:43:00,1.93626,1.93637,1.93591,1.93637,11000000.0
2008-01-22 04:44:00,1.937,1.93729,1.937,1.93713,9000000.0
2008-01-22 04:45:00,1.93657,1.93661,1.93617,1.93617,11000000.0
2008-01-22 04:46:00,1.93613,1.93637,1.93613,1.93615,7000000.0
2008-01-22 04:47:00,1.93619,1.93619,1.93588,1.93607,7000000.0
2008-01-22 04:48:00,1.93617,1.93617,1.93584,1.93584,7000000.0
2008-01-22 04:49:00,1.93603,1.93607,1.93572,1.93607,11000000.0
2008-01-22 04:50:00,1.93624,1.93648,1.93624,1.9364,9000000.0
2008-01-22 04:51:00,1.93644,1.93648,1.93618,1.93618,7000000.0
2008-01-22 04:52:00,1.93606,1.93606,1.93572,1.93572,10000000.0
2008-01-22 04:53:00,1.93556,1.936,1.93517,1.93517,9000000.0
2008-01-22 04:54:00,1.93552,1.93569,1.93548,1.93548,8000000.0
2008-01-22 04:55:00,1.93567,1.93567,1.93528,1.93532,8000000.0
2008-01-22 04:56:00,1.93521,1.93608,1.93516,1.93608,7000000.0
2008-01-22 04:57:00,1.93606,1.93638,1.93606,1.93625,8000000.0
2008-01-22 04:58:00,1.93662,1.93668,1.93658,1.93664,8000000.0
2008-01-22 04:59:00,1.93634,1.93634,1.93563,1.93593,8000000.0
2008-01-22 05:00:00,1.93593,1.93593,1.93542,1.93546,7000000.0
2008-01-22 05:01:00,1.93559,1.93563,1.93518,1.93518,7000000.0
2008-01-22 05:02:00,1.93485,1.93485,1.93414,1.93472,7000000.0
2008-01-22 05:03:00,1.93405,1.93405,1.93336,1.93338,7000000.0
2008-01-22 05:04:00,1.93306,1.93336,1.93306,1.93336,7000000.0
2008-01-22 05:05:00,1.9333,1.93399,1.9333,1.93399,8000000.0
2008-01-22 05:06:00,1.93379,1.93392,1.93348,1.93348,7000000.0
2008-01-22 05:07:00,1.93378,1.93404,1.93378,1.93404,8000000.0
2008-01-22 05:08:00,1.93387,1.93427,1.93387,1.93427,10000000.0
2008-01-22 05:09:00,1.93452,1.93452,1.93412,1.93412,7000000.0
2008-01-22 05:10:00,1.93411,1.93416,1.93377,1.93377,7000000.0
2008-01-22 05:11:00,1.9337,1.9337,1.93307,1.93319,8000000.0
2008-01-22 05:12:00,1.93319,1.93333,1.93303,1.93303,11000000.0
2008-01-22 05:13:00,1.93301,1.93319,1.933,1.93305,8000000.0
2008-01-22 05:14:00,1.9332,1.9333,1.93304,1.93326,7000000.0
2008-01-22 05:15:00,1.93318,1.93318,1.9323,1.9323,11000000.0
2008-01-22 05:16:00,1.93231,1.93246,1.9322,1.93242,7000000.0
2008-01-22 05:17:00,1.93249,1.93249,1.93219,1.93234,8000000.0
2008-01-22 05:18:00,1.9324,1.93284,1.9323,1.93284,8000000.0
2008-01-22 05:19:00,1.93307,1.93319,1.93277,1.93319,7000000.0
2008-01-22 05:20:00,1.9334,1.9346,1.9334,1.9346,10000000.0
2008-01-22 05:21:00,1.93439,1.93467,1.93439,1.9345,8000000.0
2008-01-22 05:22:00,1.934,1.93414,1.93353,1.93353,7000000.0
2008-01-22 05:23:00,1.93367,1.93422,1.93367,1.93419,10000000.0
2008-01-22 05:24:00,1.93406,1.93427,1.93388,1.93427,8000000.0
2008-01-22 05:25:00,1.93423,1.93444,1.93402,1.93444,7000000.0
2008-01-22 05:26:00,1.93472,1.93472,1.93422,1.93422,7000000.0
2008-01-22 05:27:00,1.93406,1.93439,1.93406,1.93418,8000000.0
2008-01-22 05:28:00,1.93435,1.93435,1.93411,1.93416,9000000.0
2008-01-22 05:29:00,1.93422,1.9343,1.93408,1.9343,7000000.0
2008-01-22 05:30:00,1.93417,1.93417,1.93373,1.93373,10000000.0
2008-01-22 05:31:00,1.93368,1.93369,1.93336,1.93338,8000000.0
2008-01-22 05:32:00,1.93318,1.93318,1.9329,1.9329,8000000.0
2008-01-22 05:33:00,1.93306,1.93342,1.93291,1.93327,9000000.0
2008-01-22 05:34:00,1.93395,1.93462,1.93383,1.93462,8000000.0
2008-01-22 05:35:00,1.93471,1.93476,1.9339,1.9339,7000000.0
2008-01-22 05:36:00,1.93387,1.93481,1.93387,1.93481,9000000.0
2008-01-22 05:37:00,1.93478,1.9349,1.93463,1.9349,7000000.0
2008-01-22 05:38:00,1.93502,1.93529,1.93502,1.93528,9000000.0
2008-01-22 05:39:00,1.93539,1.93539,1.93529,1.93531,7000000.0
2008-01-22 05:40:00,1.93522,1.93522,1.93505,1.93516,7000000.0
2008-01-22 05:41:00,1.93473,1.9348,1.93454,1.9348,8000000.0
2008-01-22 05:42:00,1.93487,1.93487,1.93457,1.93476,7000000.0
2008-01-22 05:43:00,1.93464,1.93464,1.93402,1.93414,9000000.0
2008-01-22 05:44:00,1.93423,1.93424,1.93378,1.93424,8000000.0
2008-01-22 05:45:00,1.93454,1.93478,1.93409,1.93419,11000000.0
2008-01-22 05:46:00,1.93369,1.93369,1.93289,1.9334,7000000.0
2008-01-22 05:47:00,1.93322,1.93388,1.93322,1.93388,8000000.0
2008-01-22 05:48:00,1.93408,1.93435,1.93408,1.93435,7000000.0
2008-01-22 05:49:00,1.93434,1.93442,1.93431,1.93431,8000000.0
2008-01-22 05:50:00,1.93424,1.93456,1.93415,1.93438,9000000.0
2008-01-22 05:51:00,1.93431,1.93503,1.93431,1.93491,8000000.0
2008-01-22 05:52:00,1.93447,1.93494,1.93447,1.93491,8000000.0
2008-01-22 05:53:00,1.93481,1.93483,1.93465,1.93483,7000000.0
2008-01-22 05:54:00,1.93472,1.93472,1.93417,1.93417,10000000.0
2008-01-22 05:55:00,1.93361,1.93364,1.93338,1.93364,8000000.0
2008-01-22 05:56:00,1.93356,1.93374,1.93349,1.93374,7000000.0
2008-01-22 05:57:00,1.93363,1.9339,1.9336,1.9339,8000000.0
2008-01-22 05:58:00,1.9338,1.93447,1.9338,1.93447,9000000.0
2008-01-22 05:59:00,1.93446,1.93447,1.93421,1.93428,10000000.0
2008-01-22 06:00:00,1.93423,1.93445,1.93419,1.93435,8000000.0
2008-01-22 06:01:00,1.93426,1.93437,1.9342,1.9342,7000000.0
2008-01-22 06:02:00,1.93427,1.93431,1.93408,1.93416,7000000.0
2008-01-22 06:03:00,1.93419,1.9346,1.93419,1.93458,8000000.0
2008-01-22 06:04:00,1.93509,1.93538,1.93509,1.93538,7000000.0
2008-01-22 06:05:00,1.93543,1.93556,1.93517,1.93556,7000000.0
2008-01-22 06:06:00,1.93555,1.93555,1.93514,1.93514,7000000.0
2008-01-22 06:07:00,1.93524,1.93559,1.93524,1.93559,7000000.0
2008-01-22 06:08:00,1.93568,1.93588,1.93563,1.93588,7000000.0
2008-01-22 06:09:00,1.93577,1.9358,1.93551,1.93568,8000000.0
2008-01-22 06:10:00,1.93596,1.93635,1.93591,1.93635,8000000.0
2008-01-22 06:11:00,1.93636,1.93636,1.93571,1.93571,8000000.0
2008-01-22 06:12:00,1.93566,1.93579,1.93557,1.93579,8000000.0
2008-01-22 06:13:00,1.93565,1.93605,1.93565,1.93605,8000000.0
2008-01-22 06:14:00,1.93591,1.93644,1.93591,1.93644,10000000.0
2008-01-22 06:15:00,1.93742,1.93814,1.93742,1.93785,8000000.0
2008-01-22 06:16:00,1.93848,1.93891,1.93848,1.93891,9000000.0
2008-01-22 06:17:00,1.93857,1.93944,1.93828,1.93944,7000000.0
2008-01-22 06:18:00,1.93967,1.9398,1.93943,1.93953,9000000.0
2008-01-22 06:19:00,1.93914,1.93933,1.93914,1.93933,7000000.0
2008-01-22 06:20:00,1.93983,1.93983,1.93922,1.93957,9000000.0
2008-01-22 06:21:00,1.93962,1.93962,1.93925,1.93959,8000000.0
2008-01-22 06:22:00,1.93918,1.93918,1.93864,1.93894,8000000.0
2008-01-22 06:23:00,1.93911,1.93911,1.93877,1.93877,8000000.0
2008-01-22 06:24:00,1.93873,1.93914,1.93873,1.93914,11000000.0
2008-01-22 06:25:00,1.93924,1.93967,1.9391,1.93932,11000000.0
2008-01-22 06:26:00,1.93936,1.93982,1.93919,1.9398,11000000.0
2008-01-22 06:27:00,1.9404,1.94073,1.93996,1.93996,7000000.0
2008-01-22 06:28:00,1.93966,1.93966,1.93875,1.93936,8000000.0
2008-01-22 06:29:00,1.93966,1.93978,1.93947,1.93968,8000000.0
2008-01-22 06:30:00,1.93947,1.93947,1.93907,1.93914,8000000.0
2008-01-22 06:31:00,1.93858,1.93858,1.93803,1.93814,7000000.0
2008-01-22 06:32:00,1.93821,1.93873,1.93821,1.93849,7000000.0
2008-01-22 06:33:00,1.93856,1.93872,1.93853,1.93853,7000000.0
2008-01-22 06:34:00,1.93925,1.93997,1.93925,1.93994,7000000.0
2008-01-22 06:35:00,1.94014,1.94065,1.93992,1.93992,11000000.0
2008-01-22 06:36:00,1.94019,1.94037,1.93986,1.9403,7000000.0
2008-01-22 06:37:00,1.94007,1.94007,1.93972,1.93995,10000000.0
2008-01-22 06:38:00,1.93993,1.94003,1.9399,1.93991,10000000.0
2008-01-22 06:39:00,1.93956,1.93978,1.93955,1.9397,11000000.0
2008-01-22 06:40:00,1.94016,1.94016,1.93927,1.93927,9000000.0
2008-01-22 06:41:00,1.93929,1.93979,1.93929,1.93979,7000000.0
2008-01-22 06:42:00,1.93971,1.93971,1.93895,1.93932,11000000.0
2008-01-22 06:43:00,1.93878,1.93933,1.93878,1.93933,7000000.0
2008-01-22 06:44:00,1.93943,1.93943,1.93883,1.93883,8000000.0
2008-01-22 06:45:00,1.93884,1.93884,1.93859,1.9386,8000000.0
2008-01-22 06:46:00,1.93818,1.93851,1.93807,1.93851,10000000.0
2008-01-22 06:47:00,1.93906,1.94051,1.93906,1.94051,8000000.0
2008-01-22 06:48:00,1.94031,1.94041,1.93977,1.93977,7000000.0
2008-01-22 06:49:00,1.93966,1.93966,1.93942,1.93945,8000000.0
2008-01-22 06:50:00,1.93954,1.94033,1.93954,1.93961,10000000.0
2008-01-22 06:51:00,1.93969,1.93969,1.93919,1.9392,10000000.0
2008-01-22 06:52:00,1.93889,1.93889,1.93766,1.93766,8000000.0
2008-01-22 06:53:00,1.93777,1.93783,1.93728,1.93728,8000000.0
2008-01-22 06:54:00,1.9373,1.93747,1.9372,1.93729,7000000.0
2008-01-22 06:55:00,1.93729,1.93729,1.93658,1.93658,7000000.0
2008-01-22 06:56:00,1.93633,1.93658,1.93623,1.93653,8000000.0
2008-01-22 06:57:00,1.93711,1.93724,1.93708,1.93708,7000000.0
2008-01-22 06:58:00,1.93669,1.93669,1.93644,1.93646,7000000.0
2008-01-22 06:59:00,1.93661,1.93706,1.9366,1.93706,7000000.0
2008-01-22 07:00:00,1.93736,1.93736,1.93682,1.93682,7000000.0
2008-01-22 07:01:00,1.93686,1.9369,1.9366,1.93665,7000000.0
2008-01-22 07:02:00,1.93713,1.93752,1.93713,1.93735,9000000.0
2008-01-22 07:03:00,1.93769,1.9379,1.93682,1.93682,7000000.0
2008-01-22 07:04:00,1.93679,1.93691,1.93641,1.93641,8000000.0
2008-01-22 07:05:00,1.93648,1.93755,1.93648,1.93746,11000000.0
2008-01-22 07:06:00,1.93817,1.93926,1.93817,1.93899,11000000.0
2008-01-22 07:07:00,1.93906,1.93926,1.93905,1.93926,11000000.0
2008-01-22 07:08:00,1.93995,1.94037,1.93982,1.94037,9000000.0
2008-01-22 07:09:00,1.94038,1.94038,1.93938,1.93938,8000000.0
2008-01-22 07:10:00,1.94052,1.94102,1.94052,1.94102,7000000.0
2008-01-22 07:11:00,1.94148,1.94198,1.94148,1.94182,10000000.0
2008-01-22 07:12:00,1.94126,1.94126,1.9403,1.9403,7000000.0
2008-01-22 07:13:00,1.94009,1.94022,1.94009,1.94021,8000000.0
2008-01-22 07:14:00,1.94014,1.94031,1.94009,1.94031,7000000.0
2008-01-22 07:15:00,1.94016,1.94022,1.93995,1.93998,10000000.0
2008-01-22 07:16:00,1.93954,1.93954,1.93896,1.93915,8000000.0
2008-01-22 07:17:00,1.93892,1.93902,1.93873,1.93896,11000000.0
2008-01-22 07:18:00,1.93924,1.93961,1.93924,1.93961,8000000.0
2008-01-22 07:19:00,1.93856,1.93856,1.93824,1.93824,8000000.0
2008-01-22 07:20:00,1.93782,1.93798,1.93761,1.9377,9000000.0
2008-01-22 07:21:00,1.93769,1.93769,1.93722,1.93744,10000000.0
2008-01-22 07:22:00,1.93728,1.93821,1.93728,1.93821,11000000.0
2008-01-22 07:23:00,1.93832,1.93832,1.93809,1.93809,7000000.0
2008-01-22 07:24:00,1.93817,1.93817,1.93738,1.93738,9000000.0
2008-01-22 07:25:00,1.93785,1.93899,1.93785,1.93899,8000000.0
2008-01-22 07:26:00,1.93917,1.93917,1.93864,1.93869,7000000.0
2008-01-22 07:27:00,1.93878,1.93882,1.93791,1.93791,7000000.0
2008-01-22 07:28:00,1.93731,1.93765,1.9373,1.93765,7000000.0
2008-01-22 07:29:00,1.93744,1.93762,1.93721,1.93721,8000000.0
2008-01-22 07:30:00,1.93614,1.93658,1.93592,1.93592,8000000.0
2008-01-22 07:31:00,1.93558,1.93598,1.93558,1.93597,7000000.0
2008-01-22 07:32:00,1.93625,1.93633,1.93557,1.93557,9000000.0
2008-01-22 07:33:00,1.93557,1.93557,1.93427,1.93427,8000000.0
2008-01-22 07:34:00,1.93358,1.93435,1.93358,1.93426,11000000.0
2008-01-22 07:35:00,1.93414,1.93414,1.93389,1.93392,8000000.0
2008-01-22 07:36:00,1.93404,1.93438,1.93404,1.93414,7000000.0
2008-01-22 07:37:00,1.93429,1.93431,1.93416,1.93416,7000000.0
2008-01-22 07:38:00,1.93486,1.9356,1.9348,1.9356,11000000.0
2008-01-22 07:39:00,1.93493,1.93493,1.93473,1.93485,7000000.0
2008-01-22 07:40:00,1.93418,1.93418,1.93374,1.93374,8000000.0
2008-01-22 07:41:00,1.93388,1.93393,1.9336,1.9336,9000000.0
2008-01-22 07:42:00,1.93389,1.93389,1.93321,1.93321,11000000.0
2008-01-22 07:43:00,1.93324,1.93375,1.93324,1.93375,7000000.0
2008-01-22 07:44:00,1.93406,1.93406,1.93278,1.93278,7000000.0
2008-01-22 07:45:00,1.93294,1.93294,1.93251,1.93254,7000000.0
2008-01-22 07:46:00,1.93274,1.93274,1.93237,1.93239,10000000.0
2008-01-22 07:47:00,1.93243,1.93243,1.93207,1.93214,7000000.0
2008-01-22 07:48:00,1.93215,1.9325,1.93203,1.93203,8000000.0
2008-01-22 07:49:00,1.93162,1.93249,1.93162,1.93249,8000000.0
2008-01-22 07:50:00,1.93246,1.93263,1.93246,1.93254,7000000.0
2008-01-22 07:51:00,1.93292,1.93294,1.93281,1.93285,8000000.0
2008-01-22 07:52:00,1.93267,1.9329,1.93265,1.93283,10000000.0
2008-01-22 07:53:00,1.93256,1.9334,1.93256,1.9334,11000000.0
2008-01-22 07:54:00,1.93387,1.93396,1.9332,1.93351,9000000.0
2008-01-22 07:55:00,1.93431,1.93431,1.93385,1.93389,9000000.0
2008-01-22 07:56:00,1.93381,1.93381,1.93358,1.9336,9000000.0
2008-01-22 07:57:00,1.9333,1.9337,1.93329,1.93334,7000000.0
2008-01-22 07:58:00,1.93318,1.93424,1.93306,1.93424,7000000.0
2008-01-22 07:59:00,1.93394,1.93499,1.93362,1.93499,7000000.0
2008-01-22 08:00:00,1.93515,1.93544,1.93515,1.93532,8000000.0
2008-01-22 08:01:00,1.93587,1.93617,1.93585,1.93617,10000000.0
2008-01-22 08:02:00,1.93666,1.9368,1.93661,1.93661,7000000.0
2008-01-22 08:03:00,1.93567,1.93588,1.93486,1.93495,8000000.0
2008-01-22 08:04:00,1.93476,1.93502,1.93476,1.93484,8000000.0
2008-01-22 08:05:00,1.93521,1.93683,1.93521,1.93683,8000000.0
2008-01-22 08:06:00,1.93653,1.93653,1.93557,1.93557,7000000.0
2008-01-22 08:07:00,1.93549,1.93557,1.93528,1.93528,7000000.0
2008-01-22 08:08:00,1.93464,1.93464,1.93434,1.9345,7000000.0
2008-01-22 08:09:00,1.93476,1.93493,1.93474,1.93482,7000000.0
2008-01-22 08:10:00,1.93501,1.93521,1.93501,1.93515,7000000.0
2008-01-22 08:11:00,1.93521,1.93533,1.93511,1.93511,8000000.0
2008-01-22 08:12:00,1.93498,1.93498,1.93476,1.93476,9000000.0
2008-01-22 08:13:00,1.93478,1.93503,1.93453,1.93453,7000000.0
2008-01-22 08:14:00,1.93451,1.93474,1.93449,1.93473,9000000.0
2008-01-22 08:15:00,1.93504,1.93569,1.93504,1.93552,8000000.0
2008-01-22 08:16:00,1.93561,1.93563,1.93542,1.93549,11000000.0
2008-01-22 08:17:00,1.93528,1.93622,1.93515,1.93622,7000000.0
2008-01-22 08:18:00,1.93669,1.93669,1.93629,1.93639,9000000.0
2008-01-22 08:19:00,1.93558,1.93666,1.93558,1.93666,7000000.0
2008-01-22 08:20:00,1.93669,1.93982,1.93669,1.93982,8000000.0
2008-01-22 08:21:00,1.93998,1.94042,1.93976,1.93976,8000000.0
2008-01-22 08:22:00,1.93963,1.93963,1.93938,1.93948,8000000.0
2008-01-22 08:23:00,1.93989,1.94035,1.93989,1.94035,7000000.0
2008-01-22 08:24:00,1.94024,1.94058,1.94014,1.94056,7000000.0
2008-01-22 08:25:00,1.9406,1.94073,1.94055,1.94073,8000000.0
2008-01-22 08:26:00,1.94082,1.94178,1.94082,1.94161,7000000.0
2008-01-22 08:27:00,1.94214,1.94214,1.94161,1.94187,10000000.0
2008-01-22 08:28:00,1.94146,1.94175,1.94146,1.9416,7000000.0
2008-01-22 08:29:00,1.9415,1.9415,1.94105,1.94105,10000000.0
2008-01-22 08:30:00,1.94206,1.94293,1.94206,1.94271,7000000.0
2008-01-22 08:31:00,1.94287,1.94359,1.94284,1.94359,10000000.0
2008-01-22 08:32:00,1.94326,1.94378,1.94306,1.94378,8000000.0
2008-01-22 08:33:00,1.94337,1.94337,1.94257,1.9426,7000000.0
2008-01-22 08:34:00,1.94525,1.94629,1.94472,1.94472,9000000.0
2008-01-22 08:35:00,1.94394,1.94573,1.94394,1.94573,9000000.0
2008-01-22 08:36:00,1.94557,1.94557,1.94526,1.94536,8000000.0
2008-01-22 08:37:00,1.94518,1.94518,1.94464,1.94472,9000000.0
2008-01-22 08:38:00,1.94418,1.94433,1.94392,1.94392,10000000.0
2008-01-22 08:39:00,1.94277,1.9429,1.94261,1.94261,11000000.0
2008-01-22 08:40:00,1.94212,1.943,1.94212,1.943,8000000.0
2008-01-22 08:41:00,1.94382,1.94422,1.94382,1.94393,11000000.0
2008-01-22 08:42:00,1.94394,1.94428,1.94363,1.94363,10000000.0
2008-01-22 08:43:00,1.9438,1.94384,1.94266,1.9427,8000000.0
2008-01-22 08:44:00,1.94261,1.94269,1.94251,1.94256,10000000.0
2008-01-22 08:45:00,1.94151,1.94167,1.94144,1.94167,8000000.0
2008-01-22 08:46:00,1.94172,1.94218,1.94049,1.94218,8000000.0
2008-01-22 08:47:00,1.94301,1.94304,1.94141,1.94141,7000000.0
2008-01-22 08:48:00,1.94111,1.94122,1.9409,1.94093,10000000.0
2008-01-22 08:49:00,1.93996,1.93996,1.93943,1.93981,11000000.0
2008-01-22 08:50:00,1.93954,1.93954,1.93914,1.93914,7000000.0
2008-01-22 08:51:00,1.939,1.93984,1.939,1.93965,8000000.0
2008-01-22 08:52:00,1.93949,1.94166,1.93949,1.94166,9000000.0
2008-01-22 08:53:00,1.94182,1.94425,1.94182,1.94425,8000000.0
2008-01-22 08:54:00,1.94392,1.94392,1.94301,1.94304,8000000.0
2008-01-22 08:55:00,1.94302,1.94302,1.94273,1.94296,8000000.0
2008-01-22 08:56:00,1.94323,1.94342,1.94221,1.94221,7000000.0
2008-01-22 08:57:00,1.94174,1.94174,1.94043,1.94043,8000000.0
2008-01-22 08:58:00,1.93999,1.94124,1.93999,1.94124,7000000.0
2008-01-22 08:59:00,1.94144,1.94144,1.94095,1.9411,7000000.0
2008-01-22 09:00:00,1.94132,1.94132,1.9409,1.94094,8000000.0
2008-01-22 09:01:00,1.94099,1.94144,1.94099,1.94144,9000000.0
2008-01-22 09:02:00,1.94188,1.94236,1.94178,1.94178,10000000.0
2008-01-22 09:03:00,1.94172,1.94231,1.94172,1.9423,7000000.0
2008-01-22 09:04:00,1.9423,1.9423,1.94174,1.94206,7000000.0
2008-01-22 09:05:00,1.94212,1.94252,1.94212,1.94252,7000000.0
2008-01-22 09:06:00,1.94282,1.94282,1.9422,1.9422,11000000.0
2008-01-22 09:07:00,1.94207,1.9421,1.94133,1.94133,8000000.0
2008-01-22 09:08:00,1.94114,1.94178,1.94114,1.94178,7000000.0
2008-01-22 09:09:00,1.94181,1.94181,1.94036,1.94113,11000000.0
2008-01-22 09:10:00,1.94169,1.94257,1.94169,1.94212,7000000.0
2008-01-22 09:11:00,1.94175,1.94183,1.94157,1.94183,9000000.0
2008-01-22 09:12:00,1.94257,1.94306,1.94255,1.94255,8000000.0
2008-01-22 09:13:00,1.94226,1.94247,1.94224,1.94243,9000000.0
2008-01-22 09:14:00,1.9426,1.9426,1.94225,1.94233,11000000.0
2008-01-22 09:15:00,1.9424,1.94243,1.94156,1.94156,7000000.0
2008-01-22 09:16:00,1.94152,1.94152,1.94099,1.94134,8000000.0
2008-01-22 09:17:00,1.9418,1.94194,1.94156,1.94156,11000000.0
2008-01-22 09:18:00,1.9416,1.94205,1.94151,1.94194,8000000.0
2008-01-22 09:19:00,1.94178,1.94202,1.94171,1.94202,7000000.0
2008-01-22 09:20:00,1.94145,1.94145,1.94103,1.9411,7000000.0
2008-01-22 09:21:00,1.94139,1.94195,1.94139,1.94195,8000000.0
2008-01-22 09:22:00,1.94218,1.94218,1.94144,1.94145,8000000.0
2008-01-22 09:23:00,1.94067,1.941,1.94064,1.941,7000000.0
2008-01-22 09:24:00,1.9402,1.94035,1.93992,1.93992,8000000.0
2008-01-22 09:25:00,1.93959,1.93959,1.93866,1.93866,7000000.0
2008-01-22 09:26:00,1.93882,1.93925,1.93882,1.93888,11000000.0
2008-01-22 09:27:00,1.93927,1.94016,1.93908,1.94016,11000000.0
2008-01-22 09:28:00,1.94015,1.9402,1.94,1.94,9000000.0
2008-01-22 09:29:00,1.93974,1.94038,1.93967,1.94038,8000000.0
2008-01-22 09:30:00,1.94057,1.94058,1.93957,1.93957,7000000.0
2008-01-22 09:31:00,1.93896,1.9394,1.93896,1.9394,7000000.0
2008-01-22 09:32:00,1.93946,1.93953,1.93916,1.93953,7000000.0
2008-01-22 09:33:00,1.93999,1.94054,1.93976,1.94054,8000000.0
2008-01-22 09:34:00,1.94087,1.94087,1.94068,1.94068,7000000.0
2008-01-22 09:35:00,1.94119,1.94174,1.94119,1.94174,10000000.0
2008-01-22 09:36:00,1.94188,1.94346,1.94188,1.94346,8000000.0
2008-01-22 09:37:00,1.94393,1.94399,1.94362,1.94377,11000000.0
2008-01-22 09:38:00,1.94323,1.94323,1.94126,1.94283,11000000.0
2008-01-22 09:39:00,1.9429,1.94363,1.9429,1.94363,7000000.0
2008-01-22 09:40:00,1.94306,1.94318,1.94292,1.94292,9000000.0
2008-01-22 09:41:00,1.94312,1.94363,1.94312,1.94328,8000000.0
2008-01-22 09:42:00,1.94312,1.94339,1.94312,1.94336,10000000.0
2008-01-22 09:43:00,1.94327,1.94375,1.94327,1.94375,11000000.0
2008-01-22 09:44:00,1.94402,1.94402,1.94358,1.94376,8000000.0
2008-01-22 09:45:00,1.94281,1.94281,1.94217,1.94254,7000000.0
2008-01-22 09:46:00,1.94286,1.94424,1.94286,1.94421,11000000.0
2008-01-22 09:47:00,1.94384,1.94411,1.94361,1.94411,9000000.0
2008-01-22 09:48:00,1.94358,1.94388,1.9431,1.94388,7000000.0
2008-01-22 09:49:00,1.9438,1.9438,1.94345,1.94354,11000000.0
2008-01-22 09:50:00,1.94409,1.94438,1.94406,1.94438,8000000.0
2008-01-22 09:51:00,1.94507,1.94551,1.94498,1.94551,8000000.0
2008-01-22 09:52:00,1.94529,1.94529,1.9446,1.94492,8000000.0
2008-01-22 09:53:00,1.94502,1.94502,1.94443,1.94443,10000000.0
2008-01-22 09:54:00,1.9442,1.9442,1.94244,1.94244,10000000.0
2008-01-22 09:55:00,1.94217,1.94247,1.94217,1.94231,8000000.0
2008-01-22 09:56:00,1.94197,1.94214,1.94197,1.94205,10000000.0
2008-01-22 09:57:00,1.94223,1.94258,1.94223,1.9425,8000000.0
2008-01-22 09:58:00,1.94231,1.94231,1.94199,1.94199,8000000.0
2008-01-22 09:59:00,1.94203,1.94203,1.9418,1.9418,10000000.0
2008-01-22 10:00:00,1.94156,1.94264,1.94153,1.94261,10000000.0
2008-01-22 10:01:00,1.9435,1.94435,1.9435,1.94422,10000000.0
2008-01-22 10:02:00,1.94413,1.9442,1.9439,1.9439,10000000.0
2008-01-22 10:03:00,1.94317,1.94344,1.94222,1.94344,7000000.0
2008-01-22 10:04:00,1.94366,1.94406,1.94357,1.94403,7000000.0
2008-01-22 10:05:00,1.94442,1.94442,1.94371,1.94392,11000000.0
2008-01-22 10:06:00,1.94395,1.944,1.94384,1.94384,7000000.0
2008-01-22 10:07:00,1.94411,1.94435,1.9441,1.94423,7000000.0
2008-01-22 10:08:00,1.94494,1.94527,1.94494,1.94506,7000000.0
2008-01-22 10:09:00,1.94494,1.94494,1.94317,1.94317,7000000.0
2008-01-22 10:10:00,1.94305,1.94368,1.94305,1.94368,7000000.0
2008-01-22 10:11:00,1.94371,1.94408,1.94371,1.94385,7000000.0
2008-01-22 10:12:00,1.9437,1.94371,1.94311,1.94325,8000000.0
2008-01-22 10:13:00,1.94331,1.94331,1.94119,1.94119,8000000.0
2008-01-22 10:14:00,1.93973,1.93973,1.93861,1.93861,7000000.0
2008-01-22 10:15:00,1.93925,1.9399,1.93925,1.93962,10000000.0
2008-01-22 10:16:00,1.94009,1.94091,1.94009,1.94091,7000000.0
2008-01-22 10:17:00,1.94092,1.9413,1.94092,1.9413,11000000.0
2008-01-22 10:18:00,1.94012,1.94012,1.93926,1.93941,8000000.0
2008-01-22 10:19:00,1.94013,1.94035,1.93968,1.93968,9000000.0
2008-01-22 10:20:00,1.93962,1.93968,1.93798,1.93798,7000000.0
2008-01-22 10:21:00,1.93794,1.93799,1.93763,1.93795,8000000.0
2008-01-22 10:22:00,1.93836,1.93924,1.93836,1.93924,7000000.0
2008-01-22 10:23:00,1.93865,1.93871,1.93783,1.93784,7000000.0
2008-01-22 10:24:00,1.93794,1.93794,1.93714,1.9372,7000000.0
2008-01-22 10:25:00,1.93762,1.93763,1.93638,1.93638,9000000.0
2008-01-22 10:26:00,1.93517,1.93517,1.9342,1.9342,11000000.0
2008-01-22 10:27:00,1.9344,1.9344,1.93351,1.93381,8000000.0
2008-01-22 10:28:00,1.93442,1.93459,1.93422,1.93441,9000000.0
2008-01-22 10:29:00,1.93509,1.93509,1.93462,1.93507,8000000.0
2008-01-22 10:30:00,1.9356,1.9372,1.9356,1.9372,8000000.0
2008-01-22 10:31:00,1.93708,1.93708,1.93614,1.93614,7000000.0
2008-01-22 10:32:00,1.93629,1.93682,1.93578,1.93578,9000000.0
2008-01-22 10:33:00,1.93559,1.9358,1.93535,1.93555,7000000.0
2008-01-22 10:34:00,1.93577,1.93577,1.93428,1.93428,7000000.0
2008-01-22 10:35:00,1.93322,1.93525,1.93322,1.93525,7000000.0
2008-01-22 10:36:00,1.93582,1.93586,1.93476,1.93476,8000000.0
2008-01-22 10:37:00,1.93507,1.93561,1.93507,1.93531,8000000.0
2008-01-22 10:38:00,1.93505,1.93516,1.93481,1.93507,10000000.0
2008-01-22 10:39:00,1.93527,1.9356,1.93527,1.93536,8000000.0
2008-01-22 10:40:00,1.93524,1.93549,1.93524,1.93524,7000000.0
2008-01-22 10:41:00,1.93557,1.93695,1.93557,1.93677,9000000.0
2008-01-22 10:42:00,1.93704,1.9372,1.93699,1.93699,7000000.0
2008-01-22 10:43:00,1.93729,1.93729,1.93614,1.93614,10000000.0
2008-01-22 10:44:00,1.93607,1.93607,1.93426,1.93426,7000000.0
2008-01-22 10:45:00,1.93309,1.93309,1.92729,1.92729,8000000.0
2008-01-22 10:46:00,1.92786,1.92976,1.92786,1.92976,8000000.0
2008-01-22 10:47:00,1.92991,1.93009,1.92955,1.92984,7000000.0
2008-01-22 10:48:00,1.93079,1.93146,1.93079,1.93144,8000000.0
2008-01-22 10:49:00,1.93119,1.93148,1.93114,1.93141,9000000.0
2008-01-22 10:50:00,1.93177,1.93212,1.93176,1.93188,8000000.0
2008-01-22 10:51:00,1.93177,1.93183,1.93137,1.93183,9000000.0
2008-01-22 10:52:00,1.93162,1.93181,1.93138,1.93141,8000000.0
2008-01-22 10:53:00,1.93154,1.93248,1.93154,1.93248,9000000.0
2008-01-22 10:54:00,1.93315,1.93333,1.93298,1.93333,10000000.0
2008-01-22 10:55:00,1.93361,1.93363,1.93223,1.93223,7000000.0
2008-01-22 10:56:00,1.93264,1.93364,1.93142,1.93288,7000000.0
2008-01-22 10:57:00,1.93173,1.9321,1.93069,1.93069,8000000.0
2008-01-22 10:58:00,1.9304,1.93051,1.93012,1.93043,7000000.0
2008-01-22 10:59:00,1.93034,1.93095,1.93034,1.93079,11000000.0
2008-01-22 11:00:00,1.93017,1.93032,1.92722,1.92722,7000000.0
2008-01-22 11:01:00,1.92814,1.92814,1.92768,1.92789,8000000.0
2008-01-22 11:02:00,1.92849,1.92903,1.92849,1.92879,7000000.0
2008-01-22 11:03:00,1.92866,1.92908,1.92866,1.92893,11000000.0
2008-01-22 11:04:00,1.9284,1.92883,1.92835,1.92867,11000000.0
2008-01-22 11:05:00,1.92903,1.92929,1.92887,1.92916,7000000.0
2008-01-22 11:06:00,1.92911,1.92911,1.92878,1.92885,8000000.0
2008-01-22 11:07:00,1.92957,1.93063,1.92957,1.93057,7000000.0
2008-01-22 11:08:00,1.93097,1.93192,1.93097,1.93192,9000000.0
2008-01-22 11:09:00,1.93192,1.93192,1.93026,1.93079,8000000.0
2008-01-22 11:10:00,1.93111,1.93263,1.93111,1.93243,8000000.0
2008-01-22 11:11:00,1.93311,1.93431,1.93311,1.93403,10000000.0
2008-01-22 11:12:00,1.93381,1.93381,1.9322,1.9322,7000000.0
2008-01-22 11:13:00,1.93153,1.93179,1.93107,1.93179,11000000.0
2008-01-22 11:14:00,1.93157,1.93157,1.93084,1.93086,11000000.0
2008-01-22 11:15:00,1.93148,1.93271,1.93148,1.93271,7000000.0
2008-01-22 11:16:00,1.9333,1.9333,1.93222,1.93222,7000000.0
2008-01-22 11:17:00,1.93186,1.93196,1.93161,1.93196,7000000.0
2008-01-22 11:18:00,1.93279,1.93301,1.93276,1.93281,10000000.0
2008-01-22 11:19:00,1.93303,1.93344,1.93303,1.93344,11000000.0
2008-01-22 11:20:00,1.9334,1.93341,1.93294,1.93329,8000000.0
2008-01-22 11:21:00,1.93373,1.93373,1.93354,1.93354,7000000.0
2008-01-22 11:22:00,1.93337,1.9334,1.93321,1.9334,8000000.0
2008-01-22 11:23:00,1.9332,1.9333,1.93305,1.93324,8000000.0
2008-01-22 11:24:00,1.93284,1.93329,1.93282,1.93329,7000000.0
2008-01-22 11:25:00,1.93336,1.93336,1.93306,1.9331,8000000.0
2008-01-22 11:26:00,1.93339,1.93391,1.93339,1.93391,11000000.0
2008-01-22 11:27:00,1.93497,1.93511,1.93475,1.93475,8000000.0
2008-01-22 11:28:00,1.93465,1.93465,1.93422,1.9343,7000000.0
2008-01-22 11:29:00,1.93438,1.93438,1.93415,1.93435,8000000.0
2008-01-22 11:30:00,1.9343,1.9343,1.934,1.93406,7000000.0
2008-01-22 11:31:00,1.93424,1.93441,1.93406,1.93406,11000000.0
2008-01-22 11:32:00,1.9338,1.93499,1.9338,1.93499,11000000.0
2008-01-22 11:33:00,1.93532,1.93587,1.93532,1.93587,7000000.0
2008-01-22 11:34:00,1.93563,1.93563,1.93501,1.93501,7000000.0
2008-01-22 11:35:00,1.93433,1.9355,1.93428,1.9355,10000000.0
2008-01-22 11:36:00,1.93519,1.93519,1.93498,1.93499,8000000.0
2008-01-22 11:37:00,1.93553,1.93553,1.93506,1.93516,8000000.0
2008-01-22 11:38:00,1.9356,1.93569,1.93553,1.93553,9000000.0
2008-01-22 11:39:00,1.93515,1.93587,1.93515,1.93587,9000000.0
2008-01-22 11:40:00,1.93638,1.93653,1.93619,1.93622,11000000.0
2008-01-22 11:41:00,1.93602,1.93639,1.93602,1.93621,11000000.0
2008-01-22 11:42:00,1.93604,1.93627,1.93592,1.93627,11000000.0
2008-01-22 11:43:00,1.93604,1.9363,1.93604,1.9362,7000000.0
2008-01-22 11:44:00,1.93645,1.93674,1.93645,1.93674,7000000.0
2008-01-22 11:45:00,1.93584,1.93584,1.93517,1.93517,11000000.0
2008-01-22 11:46:00,1.93491,1.93496,1.93478,1.93485,7000000.0
2008-01-22 11:47:00,1.93501,1.93519,1.93487,1.93516,9000000.0
2008-01-22 11:48:00,1.93517,1.93585,1.93517,1.93585,10000000.0
2008-01-22 11:49:00,1.93576,1.93585,1.93574,1.93584,7000000.0
2008-01-22 11:50:00,1.93597,1.93639,1.93597,1.93622,7000000.0
2008-01-22 11:51:00,1.93592,1.93592,1.93491,1.93531,8000000.0
2008-01-22 11:52:00,1.93538,1.93583,1.93538,1.93578,10000000.0
2008-01-22 11:53:00,1.93585,1.9361,1.93585,1.93588,10000000.0
2008-01-22 11:54:00,1.93576,1.93617,1.93576,1.93614,9000000.0
2008-01-22 11:55:00,1.93658,1.9371,1.93658,1.9371,8000000.0
2008-01-22 11:56:00,1.93748,1.93829,1.93716,1.93716,11000000.0
2008-01-22 11:57:00,1.93673,1.93677,1.93634,1.93634,8000000.0
2008-01-22 11:58:00,1.93637,1.93654,1.93622,1.93638,9000000.0
2008-01-22 11:59:00,1.9361,1.9361,1.93528,1.9353,7000000.0
2008-01-22 12:00:00,1.93537,1.93554,1.9353,1.93554,7000000.0
2008-01-22 12:01:00,1.93562,1.93583,1.93549,1.93576,10000000.0
2008-01-22 12:02:00,1.93564,1.93564,1.9353,1.93534,10000000.0
2008-01-22 12:03:00,1.93512,1.93523,1.93505,1.93519,7000000.0
2008-01-22 12:04:00,1.93502,1.93502,1.93463,1.93487,9000000.0
2008-01-22 12:05:00,1.93497,1.93512,1.93485,1.93495,11000000.0
2008-01-22 12:06:00,1.93469,1.93469,1.93369,1.93369,7000000.0
2008-01-22 12:07:00,1.93366,1.93478,1.93366,1.93478,7000000.0
2008-01-22 12:08:00,1.93486,1.93505,1.93472,1.93472,9000000.0
2008-01-22 12:09:00,1.93491,1.93506,1.93453,1.93453,8000000.0
2008-01-22 12:10:00,1.93444,1.93508,1.93444,1.93489,8000000.0
2008-01-22 12:11:00,1.93484,1.93547,1.93475,1.93547,7000000.0
2008-01-22 12:12:00,1.93543,1.93543,1.93509,1.93532,7000000.0
2008-01-22 12:13:00,1.93549,1.93549,1.93445,1.93445,10000000.0
2008-01-22 12:14:00,1.93433,1.93444,1.93415,1.93427,8000000.0
2008-01-22 12:15:00,1.93413,1.93416,1.93372,1.93384,8000000.0
2008-01-22 12:16:00,1.93385,1.93428,1.93376,1.93399,8000000.0
2008-01-22 12:17:00,1.93398,1.93435,1.93378,1.93435,8000000.0
2008-01-22 12:18:00,1.93448,1.93451,1.93413,1.93451,11000000.0
2008-01-22 12:19:00,1.93427,1.93427,1.93377,1.93377,9000000.0
2008-01-22 12:20:00,1.93368,1.93421,1.93365,1.93421,10000000.0
2008-01-22 12:21:00,1.93414,1.93414,1.93229,1.93229,7000000.0
2008-01-22 12:22:00,1.93398,1.93448,1.93398,1.93434,8000000.0
2008-01-22 12:23:00,1.93412,1.9347,1.93412,1.93466,7000000.0
2008-01-22 12:24:00,1.93532,1.93558,1.93528,1.93558,7000000.0
2008-01-22 12:25:00,1.93549,1.93566,1.93521,1.93566,9000000.0
2008-01-22 12:26:00,1.93551,1.93563,1.93549,1.9356,8000000.0
2008-01-22 12:27:00,1.93545,1.93575,1.93545,1.9355,10000000.0
2008-01-22 12:28:00,1.93556,1.93595,1.93556,1.93587,9000000.0
2008-01-22 12:29:00,1.93551,1.93556,1.9354,1.93551,9000000.0
2008-01-22 12:30:00,1.93589,1.93609,1.93561,1.93609,7000000.0
2008-01-22 12:31:00,1.93593,1.93625,1.93593,1.93611,11000000.0
2008-01-22 12:32:00,1.93583,1.93583,1.93483,1.93483,7000000.0
2008-01-22 12:33:00,1.93483,1.93519,1.93483,1.9351,7000000.0
2008-01-22 12:34:00,1.93568,1.93665,1.93568,1.93665,7000000.0
2008-01-22 12:35:00,1.93741,1.93792,1.93741,1.93769,8000000.0
2008-01-22 12:36:00,1.93729,1.93729,1.93708,1.93708,8000000.0
2008-01-22 12:37:00,1.93674,1.93705,1.93674,1.93698,9000000.0
2008-01-22 12:38:00,1.93697,1.93723,1.93675,1.93695,8000000.0
2008-01-22 12:39:00,1.93721,1.93749,1.93718,1.93718,9000000.0
2008-01-22 12:40:00,1.93682,1.93689,1.93646,1.93662,7000000.0
2008-01-22 12:41:00,1.93672,1.93713,1.93672,1.93713,8000000.0
2008-01-22 12:42:00,1.93777,1.93856,1.93748,1.93856,9000000.0
2008-01-22 12:43:00,1.93762,1.93796,1.93737,1.93737,9000000.0
2008-01-22 12:44:00,1.93803,1.93876,1.93803,1.93835,8000000.0
2008-01-22 12:45:00,1.93843,1.93866,1.9382,1.9386,10000000.0
2008-01-22 12:46:00,1.939,1.93906,1.93867,1.93867,9000000.0
2008-01-22 12:47:00,1.93887,1.93963,1.93887,1.93963,10000000.0
2008-01-22 12:48:00,1.93945,1.93977,1.93845,1.93845,11000000.0
2008-01-22 12:49:00,1.93882,1.93923,1.9386,1.93923,7000000.0
2008-01-22 12:50:00,1.93939,1.93991,1.93939,1.93969,7000000.0
2008-01-22 12:51:00,1.93983,1.94028,1.93983,1.94024,8000000.0
2008-01-22 12:52:00,1.94089,1.94134,1.94078,1.94134,11000000.0
2008-01-22 12:53:00,1.94144,1.94173,1.94129,1.94129,8000000.0
2008-01-22 12:54:00,1.94085,1.94085,1.94052,1.94058,7000000.0
2008-01-22 12:55:00,1.94048,1.94075,1.94043,1.94043,8000000.0
2008-01-22 12:56:00,1.94009,1.94101,1.94009,1.94101,7000000.0
2008-01-22 12:57:00,1.94072,1.94135,1.9405,1.94135,7000000.0
2008-01-22 12:58:00,1.94126,1.94127,1.94059,1.94059,8000000.0
2008-01-22 12:59:00,1.94064,1.94117,1.94064,1.94117,7000000.0
2008-01-22 13:00:00,1.94078,1.94093,1.94061,1.94061,8000000.0
2008-01-22 13:01:00,1.94058,1.9407,1.94037,1.94037,8000000.0
2008-01-22 13:02:00,1.94094,1.94123,1.94044,1.94123,7000000.0
2008-01-22 13:03:00,1.94125,1.94125,1.94012,1.94012,8000000.0
2008-01-22 13:04:00,1.93906,1.93932,1.939,1.93932,7000000.0
2008-01-22 13:05:00,1.93928,1.93928,1.93868,1.93877,8000000.0
2008-01-22 13:06:00,1.93865,1.93899,1.93858,1.93899,7000000.0
2008-01-22 13:07:00,1.93869,1.93888,1.9385,1.93888,7000000.0
2008-01-22 13:08:00,1.93893,1.93954,1.93893,1.93954,10000000.0
2008-01-22 13:09:00,1.93978,1.93978,1.93927,1.93947,7000000.0
2008-01-22 13:10:00,1.9389,1.9389,1.93827,1.93868,9000000.0
2008-01-22 13:11:00,1.93818,1.93827,1.93774,1.93774,8000000.0
2008-01-22 13:12:00,1.93694,1.93771,1.93694,1.93767,8000000.0
2008-01-22 13:13:00,1.93751,1.93751,1.9371,1.93735,9000000.0
2008-01-22 13:14:00,1.93709,1.9371,1.93673,1.9371,7000000.0
2008-01-22 13:15:00,1.9365,1.93661,1.93629,1.93661,8000000.0
2008-01-22 13:16:00,1.93691,1.93699,1.93633,1.93633,8000000.0
2008-01-22 13:17:00,1.93558,1.93558,1.93371,1.93371,9000000.0
2008-01-22 13:18:00,1.93433,1.9348,1.9343,1.9343,10000000.0
2008-01-22 13:19:00,1.93503,1.93509,1.93481,1.9349,8000000.0
2008-01-22 13:20:00,1.93458,1.93458,1.93331,1.93331,8000000.0
2008-01-22 13:21:00,1.93265,1.933,1.93227,1.933,7000000.0
2008-01-22 13:22:00,1.93346,1.93395,1.93346,1.93371,11000000.0
2008-01-22 13:23:00,1.93349,1.93383,1.93313,1.93383,8000000.0
2008-01-22 13:24:00,1.93343,1.93354,1.93332,1.9334,7000000.0
2008-01-22 13:25:00,1.93379,1.93462,1.93379,1.93462,11000000.0
2008-01-22 13:26:00,1.93485,1.93485,1.93452,1.93466,10000000.0
2008-01-22 13:27:00,1.93452,1.93505,1.93447,1.93505,8000000.0
2008-01-22 13:28:00,1.93529,1.93582,1.93481,1.93481,21000000.0
2008-01-22 13:29:00,1.93505,1.93602,1.93505,1.93602,17000000.0
2008-01-22 13:30:00,1.93652,1.93671,1.93636,1.93636,7000000.0
2008-01-22 13:31:00,1.93656,1.93656,1.93609,1.93609,9000000.0
2008-01-22 13:32:00,1.93629,1.93634,1.93603,1.93611,14000000.0
2008-01-22 13:33:00,1.9365,1.93671,1.93614,1.93614,14000000.0
2008-01-22 13:34:00,1.93624,1.93672,1.93601,1.93637,31000000.0
2008-01-22 13:35:00,1.93514,1.93534,1.93462,1.93534,17000000.0
2008-01-22 13:36:00,1.93571,1.93724,1.93571,1.93715,24000000.0
2008-01-22 13:37:00,1.93615,1.93615,1.9355,1.9355,10000000.0
2008-01-22 13:38:00,1.93519,1.93575,1.93519,1.93558,18000000.0
2008-01-22 13:39:00,1.93555,1.93579,1.93546,1.93579,15000000.0
2008-01-22 13:40:00,1.93579,1.93579,1.93516,1.93542,29000000.0
2008-01-22 13:41:00,1.9352,1.93524,1.93505,1.93518,13000000.0
2008-01-22 13:42:00,1.93557,1.93642,1.93557,1.93642,8000000.0
2008-01-22 13:43:00,1.93726,1.93743,1.93707,1.93707,10000000.0
2008-01-22 13:44:00,1.93728,1.93769,1.93728,1.93769,26000000.0
2008-01-22 13:45:00,1.93709,1.93713,1.93657,1.93666,22000000.0
2008-01-22 13:46:00,1.93618,1.93618,1.9349,1.9349,19000000.0
2008-01-22 13:47:00,1.93419,1.93476,1.93419,1.93474,17000000.0
2008-01-22 13:48:00,1.93456,1.93582,1.93456,1.93582,22000000.0
2008-01-22 13:49:00,1.93599,1.93624,1.93583,1.93624,24000000.0
2008-01-22 13:50:00,1.93624,1.93644,1.93586,1.93586,15000000.0
2008-01-22 13:51:00,1.93571,1.93577,1.93531,1.93531,22000000.0
2008-01-22 13:52:00,1.93479,1.93479,1.93366,1.93366,32000000.0
2008-01-22 13:53:00,1.93386,1.93481,1.93386,1.93391,28000000.0
2008-01-22 13:54:00,1.93347,1.93375,1.93347,1.93375,31000000.0
2008-01-22 13:55:00,1.93347,1.93354,1.93333,1.93333,20000000.0
2008-01-22 13:56:00,1.93282,1.93282,1.93222,1.93234,24000000.0
2008-01-22 13:57:00,1.93223,1.93236,1.93215,1.93218,34000000.0
2008-01-22 13:58:00,1.93268,1.93356,1.93268,1.93356,16000000.0
2008-01-22 13:59:00,1.93379,1.934,1.93362,1.93362,30000000.0
2008-01-22 14:00:00,1.93384,1.93384,1.93316,1.93316,39000000.0
2008-01-22 14:01:00,1.93373,1.93404,1.93373,1.93404,30000000.0
2008-01-22 14:02:00,1.93405,1.93405,1.93382,1.93382,19000000.0
2008-01-22 14:03:00,1.93347,1.93347,1.93313,1.93313,23000000.0
2008-01-22 14:04:00,1.93284,1.93338,1.93241,1.93338,33000000.0
2008-01-22 14:05:00,1.93346,1.93388,1.93346,1.93388,28000000.0
2008-01-22 14:06:00,1.93397,1.93498,1.93397,1.93498,31000000.0
2008-01-22 14:07:00,1.93488,1.93488,1.93381,1.93381,31000000.0
2008-01-22 14:08:00,1.93391,1.93391,1.93366,1.93375,27000000.0
2008-01-22 14:09:00,1.93374,1.93408,1.93374,1.93386,27000000.0
2008-01-22 14:10:00,1.93399,1.93399,1.93332,1.93332,24000000.0
2008-01-22 14:11:00,1.93252,1.93336,1.93252,1.93336,21000000.0
2008-01-22 14:12:00,1.9332,1.93386,1.93241,1.93386,22000000.0
2008-01-22 14:13:00,1.93402,1.93402,1.93316,1.93319,13000000.0
2008-01-22 14:14:00,1.93354,1.93505,1.93354,1.93505,21000000.0
2008-01-22 14:15:00,1.93533,1.93552,1.93525,1.93525,25000000.0
2008-01-22 14:16:00,1.9351,1.93533,1.93495,1.93495,26000000.0
2008-01-22 14:17:00,1.93517,1.93527,1.93489,1.93489,32000000.0
2008-01-22 14:18:00,1.93461,1.9352,1.93461,1.9352,27000000.0
2008-01-22 14:19:00,1.93478,1.93487,1.9347,1.93477,35000000.0
2008-01-22 14:20:00,1.93468,1.93472,1.93448,1.9345,32000000.0
2008-01-22 14:21:00,1.93439,1.93439,1.93302,1.93342,39000000.0
2008-01-22 14:22:00,1.93354,1.9338,1.93344,1.93344,22000000.0
2008-01-22 14:23:00,1.93327,1.93417,1.93323,1.93417,40000000.0
2008-01-22 14:24:00,1.93418,1.93418,1.93384,1.93389,10000000.0
2008-01-22 14:25:00,1.93384,1.93445,1.93384,1.93445,35000000.0
2008-01-22 14:26:00,1.93491,1.93539,1.93491,1.93539,18000000.0
2008-01-22 14:27:00,1.93513,1.93513,1.93465,1.93465,28000000.0
2008-01-22 14:28:00,1.93488,1.93568,1.93488,1.93568,21000000.0
2008-01-22 14:29:00,1.9356,1.9356,1.93468,1.93468,16000000.0
2008-01-22 14:30:00,1.93482,1.93503,1.93482,1.93485,25000000.0
2008-01-22 14:31:00,1.93465,1.93495,1.93459,1.93495,26000000.0
2008-01-22 14:32:00,1.93559,1.93593,1.93559,1.93581,32000000.0
2008-01-22 14:33:00,1.93619,1.93628,1.93608,1.93628,20000000.0
2008-01-22 14:34:00,1.93564,1.93564,1.93483,1.93496,25000000.0
2008-01-22 14:35:00,1.93531,1.9354,1.93512,1.93512,23000000.0
2008-01-22 14:36:00,1.93455,1.93455,1.93375,1.93375,11000000.0
2008-01-22 14:37:00,1.93425,1.93471,1.93425,1.93464,41000000.0
2008-01-22 14:38:00,1.93411,1.93471,1.93411,1.93471,54000000.0
2008-01-22 14:39:00,1.9344,1.9344,1.93403,1.93403,36000000.0
2008-01-22 14:40:00,1.93401,1.93413,1.93369,1.93369,36000000.0
2008-01-22 14:41:00,1.93289,1.93373,1.93289,1.93373,41000000.0
2008-01-22 14:42:00,1.93418,1.93441,1.93418,1.93422,19000000.0
2008-01-22 14:43:00,1.93428,1.93428,1.93336,1.93336,20000000.0
2008-01-22 14:44:00,1.9329,1.9331,1.93282,1.9331,25000000.0
2008-01-22 14:45:00,1.93264,1.93265,1.93247,1.93247,33000000.0
2008-01-22 14:46:00,1.93197,1.93215,1.93163,1.93163,11000000.0
2008-01-22 14:47:00,1.93192,1.93276,1.93186,1.93276,7000000.0
2008-01-22 14:48:00,1.93232,1.93232,1.93196,1.93196,21000000.0
2008-01-22 14:49:00,1.9318,1.9318,1.93121,1.93142,32000000.0
2008-01-22 14:50:00,1.93097,1.93181,1.93097,1.9317,33000000.0
2008-01-22 14:51:00,1.93216,1.93264,1.93155,1.93155,37000000.0
2008-01-22 14:52:00,1.93127,1.93127,1.93073,1.93117,17000000.0
2008-01-22 14:53:00,1.93175,1.93175,1.93086,1.93086,22000000.0
2008-01-22 14:54:00,1.93034,1.93096,1.9301,1.93096,17000000.0
2008-01-22 14:55:00,1.93088,1.93111,1.93088,1.93099,7000000.0
2008-01-22 14:56:00,1.93012,1.93049,1.92991,1.93036,21000000.0
2008-01-22 14:57:00,1.93026,1.93026,1.92947,1.92961,12000000.0
2008-01-22 14:58:00,1.92993,1.9302,1.92975,1.9302,31000000.0
2008-01-22 14:59:00,1.93027,1.9306,1.93026,1.9306,20000000.0
2008-01-22 15:00:00,1.93076,1.93076,1.92974,1.9302,32000000.0
2008-01-22 15:01:00,1.92961,1.92961,1.92906,1.92949,14000000.0
2008-01-22 15:02:00,1.92974,1.92996,1.92955,1.92958,26000000.0
2008-01-22 15:03:00,1.92997,1.93022,1.92997,1.93011,30000000.0
2008-01-22 15:04:00,1.92986,1.9303,1.92979,1.93028,29000000.0
2008-01-22 15:05:00,1.93066,1.93066,1.92959,1.92959,28000000.0
2008-01-22 15:06:00,1.92986,1.93276,1.92986,1.93276,16000000.0
2008-01-22 15:07:00,1.93307,1.93307,1.93186,1.93263,26000000.0
2008-01-22 15:08:00,1.93303,1.93303,1.93251,1.93251,25000000.0
2008-01-22 15:09:00,1.93271,1.93292,1.93222,1.93222,34000000.0
2008-01-22 15:10:00,1.93192,1.93221,1.93158,1.93221,36000000.0
2008-01-22 15:11:00,1.93354,1.93547,1.93354,1.93547,27000000.0
2008-01-22 15:12:00,1.93614,1.93614,1.93509,1.93536,26000000.0
2008-01-22 15:13:00,1.93539,1.93565,1.93528,1.93528,41000000.0
2008-01-22 15:14:00,1.93438,1.93438,1.93307,1.93307,30000000.0
2008-01-22 15:15:00,1.93251,1.93251,1.93177,1.93177,21000000.0
2008-01-22 15:16:00,1.9311,1.93124,1.93106,1.93124,9000000.0
2008-01-22 15:17:00,1.92988,1.92998,1.92946,1.92998,26000000.0
2008-01-22 15:18:00,1.93037,1.93126,1.93037,1.93126,10000000.0
2008-01-22 15:19:00,1.93114,1.93117,1.93105,1.93116,16000000.0
2008-01-22 15:20:00,1.93118,1.93118,1.91806,1.91806,20000000.0
2008-01-22 15:21:00,1.92026,1.93152,1.92026,1.93054,12000000.0
2008-01-22 15:22:00,1.92782,1.93031,1.9258,1.92879,22000000.0
2008-01-22 15:23:00,1.92557,1.92557,1.92131,1.92195,36000000.0
2008-01-22 15:24:00,1.9245,1.9245,1.9215,1.92377,20000000.0
2008-01-22 15:25:00,1.92382,1.92392,1.923,1.92392,14000000.0
2008-01-22 15:26:00,1.92554,1.92596,1.92487,1.92596,40000000.0
2008-01-22 15:27:00,1.92537,1.92537,1.92323,1.92338,32000000.0
2008-01-22 15:28:00,1.92364,1.92364,1.92315,1.92334,55000000.0
2008-01-22 15:29:00,1.92376,1.92472,1.92233,1.9229,47000000.0
2008-01-22 15:30:00,1.9232,1.92664,1.92309,1.92664,71000000.0
2008-01-22 15:31:00,1.92796,1.92796,1.92448,1.92448,58000000.0
2008-01-22 15:32:00,1.92381,1.9275,1.92381,1.9275,25000000.0
2008-01-22 15:33:00,1.9293,1.93063,1.92794,1.92824,32000000.0
2008-01-22 15:34:00,1.92862,1.92885,1.92833,1.92873,22000000.0
2008-01-22 15:35:00,1.9292,1.9292,1.92532,1.92637,30000000.0
2008-01-22 15:36:00,1.92553,1.92553,1.92476,1.92547,23000000.0
2008-01-22 15:37:00,1.92543,1.92594,1.92543,1.92558,24000000.0
2008-01-22 15:38:00,1.92625,1.92753,1.92625,1.92753,61000000.0
2008-01-22 15:39:00,1.92779,1.92779,1.92688,1.92735,40000000.0
2008-01-22 15:40:00,1.92882,1.92913,1.92784,1.92864,37000000.0
2008-01-22 15:41:00,1.92765,1.92765,1.92696,1.92696,43000000.0
2008-01-22 15:42:00,1.92733,1.92734,1.9272,1.92726,41000000.0
2008-01-22 15:43:00,1.92709,1.92709,1.92663,1.92681,30000000.0
2008-01-22 15:44:00,1.92668,1.92668,1.92588,1.92588,29000000.0
2008-01-22 15:45:00,1.92616,1.92616,1.92562,1.92598,36000000.0
2008-01-22 15:46:00,1.92566,1.92658,1.92566,1.92658,24000000.0
2008-01-22 15:47:00,1.92742,1.92742,1.9269,1.9269,31000000.0
2008-01-22 15:48:00,1.9269,1.92766,1.92684,1.92742,33000000.0
2008-01-22 15:49:00,1.92814,1.92911,1.92814,1.92911,25000000.0
2008-01-22 15:50:00,1.9288,1.93202,1.9288,1.93202,11000000.0
2008-01-22 15:51:00,1.933,1.933,1.93187,1.93187,37000000.0
2008-01-22 15:52:00,1.93184,1.93184,1.93007,1.93007,23000000.0
2008-01-22 15:53:00,1.92981,1.92981,1.92952,1.92957,15000000.0
2008-01-22 15:54:00,1.92884,1.92884,1.92712,1.92712,26000000.0
2008-01-22 15:55:00,1.92723,1.92822,1.92723,1.92808,33000000.0
2008-01-22 15:56:00,1.92843,1.92847,1.92751,1.92751,36000000.0
2008-01-22 15:57:00,1.92694,1.92867,1.92694,1.92867,34000000.0
2008-01-22 15:58:00,1.92937,1.92937,1.92787,1.92787,24000000.0
2008-01-22 15:59:00,1.92806,1.92896,1.9275,1.92882,23000000.0
2008-01-22 16:00:00,1.92905,1.93104,1.92905,1.931,51000000.0
2008-01-22 16:01:00,1.9309,1.93218,1.9309,1.93203,31000000.0
2008-01-22 16:02:00,1.93198,1.93198,1.93031,1.93035,29000000.0
2008-01-22 16:03:00,1.93083,1.93228,1.93083,1.93226,51000000.0
2008-01-22 16:04:00,1.93266,1.93266,1.93086,1.93086,38000000.0
2008-01-22 16:05:00,1.93022,1.9307,1.9299,1.9302,37000000.0
2008-01-22 16:06:00,1.93059,1.93059,1.92982,1.93024,33000000.0
2008-01-22 16:07:00,1.93,1.93,1.92819,1.92819,37000000.0
2008-01-22 16:08:00,1.92766,1.92766,1.92661,1.92661,37000000.0
2008-01-22 16:09:00,1.92658,1.92757,1.92649,1.92757,44000000.0
2008-01-22 16:10:00,1.92687,1.92706,1.92628,1.92706,41000000.0
2008-01-22 16:11:00,1.92626,1.92626,1.92496,1.92532,27000000.0
2008-01-22 16:12:00,1.92548,1.92548,1.92505,1.92507,22000000.0
2008-01-22 16:13:00,1.92483,1.92483,1.92404,1.92406,38000000.0
2008-01-22 16:14:00,1.92322,1.92322,1.92252,1.92289,41000000.0
2008-01-22 16:15:00,1.92324,1.92369,1.9231,1.9231,42000000.0
2008-01-22 16:16:00,1.92314,1.92314,1.9225,1.92263,45000000.0
2008-01-22 16:17:00,1.92236,1.92319,1.92236,1.92307,22000000.0
2008-01-22 16:18:00,1.92339,1.92451,1.92339,1.92451,49000000.0
2008-01-22 16:19:00,1.92469,1.92469,1.92358,1.92376,27000000.0
2008-01-22 16:20:00,1.92369,1.92402,1.92369,1.92402,52000000.0
2008-01-22 16:21:00,1.9244,1.92472,1.92431,1.92472,37000000.0
2008-01-22 16:22:00,1.92443,1.92505,1.9242,1.92505,50000000.0
2008-01-22 16:23:00,1.925,1.925,1.92476,1.92489,48000000.0
2008-01-22 16:24:00,1.92448,1.92454,1.92424,1.92424,44000000.0
2008-01-22 16:25:00,1.92405,1.92412,1.9236,1.92402,28000000.0
2008-01-22 16:26:00,1.92435,1.9251,1.92391,1.9251,41000000.0
2008-01-22 16:27:00,1.9258,1.92607,1.92575,1.92575,46000000.0
2008-01-22 16:28:00,1.92607,1.92635,1.92554,1.92554,34000000.0
2008-01-22 16:29:00,1.92531,1.92553,1.92531,1.92553,24000000.0
2008-01-22 16:30:00,1.9253,1.92548,1.92471,1.92471,43000000.0
2008-01-22 16:31:00,1.92449,1.9245,1.92423,1.92436,36000000.0
2008-01-22 16:32:00,1.92471,1.92495,1.92397,1.92426,34000000.0
2008-01-22 16:33:00,1.92471,1.92512,1.92471,1.92485,41000000.0
2008-01-22 16:34:00,1.92501,1.92501,1.9246,1.92485,29000000.0
2008-01-22 16:35:00,1.92446,1.92446,1.92326,1.92357,53000000.0
2008-01-22 16:36:00,1.92323,1.92323,1.92292,1.92302,43000000.0
2008-01-22 16:37:00,1.92262,1.92262,1.92141,1.92141,56000000.0
2008-01-22 16:38:00,1.92191,1.92285,1.92191,1.92284,34000000.0
2008-01-22 16:39:00,1.92307,1.92318,1.9229,1.9229,43000000.0
2008-01-22 16:40:00,1.92303,1.92331,1.92297,1.92318,63000000.0
2008-01-22 16:41:00,1.92311,1.92454,1.92311,1.92363,44000000.0
2008-01-22 16:42:00,1.92303,1.92349,1.92301,1.92301,57000000.0
2008-01-22 16:43:00,1.92334,1.92368,1.92334,1.92347,20000000.0
2008-01-22 16:44:00,1.9234,1.92374,1.9233,1.9236,34000000.0
2008-01-22 16:45:00,1.92367,1.9243,1.92348,1.9243,41000000.0
2008-01-22 16:46:00,1.92472,1.92493,1.92452,1.92493,59000000.0
2008-01-22 16:47:00,1.92493,1.92512,1.9225,1.9225,55000000.0
2008-01-22 16:48:00,1.92258,1.92269,1.92181,1.92253,46000000.0
2008-01-22 16:49:00,1.92193,1.92231,1.92172,1.92188,35000000.0
2008-01-22 16:50:00,1.92153,1.92178,1.92073,1.92178,45000000.0
2008-01-22 16:51:00,1.92179,1.92222,1.92009,1.92009,30000000.0
2008-01-22 16:52:00,1.91935,1.91936,1.91839,1.91846,30000000.0
2008-01-22 16:53:00,1.91797,1.91863,1.91797,1.91863,19000000.0
2008-01-22 16:54:00,1.91936,1.9199,1.91936,1.9199,18000000.0
2008-01-22 16:55:00,1.92158,1.92225,1.92158,1.92162,40000000.0
2008-01-22 16:56:00,1.92137,1.92192,1.92137,1.92168,37000000.0
2008-01-22 16:57:00,1.92159,1.92186,1.92157,1.92186,17000000.0
2008-01-22 16:58:00,1.92192,1.92202,1.92175,1.92175,45000000.0
2008-01-22 16:59:00,1.92113,1.92142,1.9207,1.9207,39000000.0
2008-01-22 17:00:00,1.92015,1.92059,1.92015,1.92041,47000000.0
2008-01-22 17:01:00,1.9201,1.9201,1.91913,1.91913,26000000.0
2008-01-22 17:02:00,1.91988,1.91988,1.91904,1.91904,33000000.0
2008-01-22 17:03:00,1.91825,1.91917,1.91825,1.91907,33000000.0
2008-01-22 17:04:00,1.91932,1.91932,1.91808,1.91808,37000000.0
2008-01-22 17:05:00,1.91823,1.9184,1.91791,1.9183,35000000.0
2008-01-22 17:06:00,1.91818,1.91818,1.91732,1.91732,46000000.0
2008-01-22 17:07:00,1.91738,1.91738,1.91691,1.91699,33000000.0
2008-01-22 17:08:00,1.91699,1.91699,1.91494,1.91494,45000000.0
2008-01-22 17:09:00,1.91533,1.91533,1.91438,1.91438,47000000.0
2008-01-22 17:10:00,1.91327,1.91331,1.91268,1.91321,36000000.0
2008-01-22 17:11:00,1.91293,1.91422,1.91289,1.91422,44000000.0
2008-01-22 17:12:00,1.91402,1.91414,1.9134,1.91413,23000000.0
2008-01-22 17:13:00,1.91421,1.91426,1.9131,1.9131,35000000.0
2008-01-22 17:14:00,1.91323,1.91424,1.91323,1.91424,27000000.0
2008-01-22 17:15:00,1.91435,1.91502,1.91435,1.91502,26000000.0
2008-01-22 17:16:00,1.91536,1.91566,1.91512,1.91512,27000000.0
2008-01-22 17:17:00,1.91458,1.9146,1.91415,1.91415,38000000.0
2008-01-22 17:18:00,1.91382,1.91388,1.91198,1.91198,29000000.0
2008-01-22 17:19:00,1.91088,1.91155,1.91088,1.91155,19000000.0
2008-01-22 17:20:00,1.91178,1.91215,1.91178,1.91214,29000000.0
2008-01-22 17:21:00,1.91342,1.91392,1.91342,1.91374,26000000.0
2008-01-22 17:22:00,1.91369,1.91369,1.91277,1.91287,30000000.0
2008-01-22 17:23:00,1.91257,1.91297,1.91257,1.91297,32000000.0
2008-01-22 17:24:00,1.9138,1.91409,1.9137,1.91384,23000000.0
2008-01-22 17:25:00,1.91366,1.91366,1.91321,1.91321,20000000.0
2008-01-22 17:26:00,1.91352,1.91429,1.91338,1.91429,18000000.0
2008-01-22 17:27:00,1.91433,1.91433,1.91358,1.91361,44000000.0
2008-01-22 17:28:00,1.91388,1.91566,1.91388,1.91564,39000000.0
2008-01-22 17:29:00,1.91654,1.91654,1.9138,1.9138,36000000.0
2008-01-22 17:30:00,1.91434,1.91613,1.91434,1.91613,61000000.0
2008-01-22 17:31:00,1.91609,1.91715,1.9158,1.91589,62000000.0
2008-01-22 17:32:00,1.91514,1.9168,1.91514,1.9168,54000000.0
2008-01-22 17:33:00,1.91657,1.91657,1.91553,1.91553,64000000.0
2008-01-22 17:34:00,1.9157,1.9157,1.91516,1.91516,60000000.0
2008-01-22 17:35:00,1.91512,1.91572,1.91512,1.91572,43000000.0
2008-01-22 17:36:00,1.91578,1.91583,1.91562,1.91575,58000000.0
2008-01-22 17:37:00,1.91649,1.91655,1.91595,1.91655,47000000.0
2008-01-22 17:38:00,1.91592,1.91592,1.91534,1.91534,44000000.0
2008-01-22 17:39:00,1.91528,1.91532,1.91448,1.91448,41000000.0
2008-01-22 17:40:00,1.91427,1.91427,1.91347,1.91347,59000000.0
2008-01-22 17:41:00,1.91326,1.91326,1.91287,1.91287,50000000.0
2008-01-22 17:42:00,1.91244,1.91276,1.91214,1.91276,37000000.0
2008-01-22 17:43:00,1.91267,1.91267,1.91235,1.91245,33000000.0
2008-01-22 17:44:00,1.91288,1.91304,1.91274,1.91303,46000000.0
2008-01-22 17:45:00,1.91418,1.91503,1.91418,1.91484,49000000.0
2008-01-22 17:46:00,1.91428,1.91447,1.91428,1.91443,56000000.0
2008-01-22 17:47:00,1.91488,1.91489,1.91463,1.91486,65000000.0
2008-01-22 17:48:00,1.91465,1.91472,1.91453,1.91462,61000000.0
2008-01-22 17:49:00,1.91418,1.91435,1.91413,1.91415,72000000.0
2008-01-22 17:50:00,1.91393,1.91396,1.9137,1.91385,53000000.0
2008-01-22 17:51:00,1.91397,1.91418,1.91389,1.91392,54000000.0
2008-01-22 17:52:00,1.91401,1.91452,1.91398,1.91434,51000000.0
2008-01-22 17:53:00,1.91443,1.91455,1.91431,1.91447,42000000.0
2008-01-22 17:54:00,1.91409,1.91409,1.91373,1.91382,32000000.0
2008-01-22 17:55:00,1.91383,1.91393,1.91381,1.91393,32000000.0
2008-01-22 17:56:00,1.91383,1.91418,1.91383,1.91418,47000000.0
2008-01-22 17:57:00,1.91405,1.91405,1.91349,1.9138,34000000.0
2008-01-22 17:58:00,1.91368,1.91376,1.91342,1.91357,44000000.0
2008-01-22 17:59:00,1.91358,1.91396,1.91326,1.91396,39000000.0
2008-01-22 18:00:00,1.9147,1.9147,1.9143,1.9143,32000000.0
2008-01-22 18:01:00,1.91405,1.91415,1.91398,1.91398,52000000.0
2008-01-22 18:02:00,1.91435,1.91474,1.91425,1.91474,30000000.0
2008-01-22 18:03:00,1.91512,1.91512,1.91439,1.91439,38000000.0
2008-01-22 18:04:00,1.91375,1.91375,1.91316,1.91316,38000000.0
2008-01-22 18:05:00,1.91308,1.91308,1.91249,1.91249,36000000.0
2008-01-22 18:06:00,1.91164,1.91164,1.91119,1.91161,32000000.0
2008-01-22 18:07:00,1.91122,1.91124,1.91095,1.91095,38000000.0
2008-01-22 18:08:00,1.9104,1.91077,1.9102,1.91022,56000000.0
2008-01-22 18:09:00,1.91016,1.91022,1.90956,1.90956,34000000.0
2008-01-22 18:10:00,1.90942,1.90959,1.90892,1.90892,26000000.0
2008-01-22 18:11:00,1.90887,1.90918,1.90887,1.90918,34000000.0
2008-01-22 18:12:00,1.90936,1.91004,1.90936,1.91004,24000000.0
2008-01-22 18:13:00,1.91056,1.91218,1.91056,1.91218,30000000.0
2008-01-22 18:14:00,1.91289,1.91403,1.91289,1.91403,22000000.0
2008-01-22 18:15:00,1.91382,1.91382,1.91341,1.91341,21000000.0
2008-01-22 18:16:00,1.91251,1.91312,1.91251,1.91312,66000000.0
2008-01-22 18:17:00,1.91248,1.91297,1.91248,1.91297,60000000.0
2008-01-22 18:18:00,1.91308,1.91349,1.91303,1.91349,33000000.0
2008-01-22 18:19:00,1.91368,1.91369,1.91352,1.91362,46000000.0
2008-01-22 18:20:00,1.91399,1.91419,1.91393,1.91397,61000000.0
2008-01-22 18:21:00,1.91398,1.91432,1.91398,1.91432,37000000.0
2008-01-22 18:22:00,1.91488,1.91518,1.91488,1.91491,49000000.0
2008-01-22 18:23:00,1.91461,1.91461,1.9136,1.91361,34000000.0
2008-01-22 18:24:00,1.91341,1.91464,1.91341,1.91464,47000000.0
2008-01-22 18:25:00,1.91412,1.91412,1.91332,1.91406,31000000.0
2008-01-22 18:26:00,1.91349,1.91349,1.91301,1.91308,43000000.0
2008-01-22 18:27:00,1.91307,1.91351,1.91307,1.91326,35000000.0
2008-01-22 18:28:00,1.91331,1.91353,1.91331,1.91344,18000000.0
2008-01-22 18:29:00,1.91362,1.91379,1.91345,1.91358,24000000.0
2008-01-22 18:30:00,1.91365,1.91365,1.91284,1.9129,32000000.0
2008-01-22 18:31:00,1.91312,1.91322,1.91293,1.91309,46000000.0
2008-01-22 18:32:00,1.91342,1.91343,1.9132,1.91343,55000000.0
2008-01-22 18:33:00,1.91356,1.91406,1.91356,1.91389,29000000.0
2008-01-22 18:34:00,1.91386,1.91444,1.91386,1.91444,32000000.0
2008-01-22 18:35:00,1.91393,1.91393,1.91347,1.91354,47000000.0
2008-01-22 18:36:00,1.91366,1.91366,1.91333,1.91351,65000000.0
2008-01-22 18:37:00,1.91352,1.91411,1.91329,1.91364,63000000.0
2008-01-22 18:38:00,1.913,1.91315,1.9128,1.9128,61000000.0
2008-01-22 18:39:00,1.91279,1.91342,1.91279,1.91319,37000000.0
2008-01-22 18:40:00,1.91377,1.91377,1.91334,1.91343,52000000.0
2008-01-22 18:41:00,1.91286,1.91286,1.91246,1.91248,68000000.0
2008-01-22 18:42:00,1.91277,1.91297,1.91268,1.91281,40000000.0
2008-01-22 18:43:00,1.91275,1.91304,1.91275,1.91304,39000000.0
2008-01-22 18:44:00,1.91279,1.91279,1.91256,1.91269,33000000.0
2008-01-22 18:45:00,1.91287,1.91309,1.91284,1.91301,57000000.0
2008-01-22 18:46:00,1.91274,1.91289,1.91268,1.91273,61000000.0
2008-01-22 18:47:00,1.91239,1.91239,1.91213,1.9122,41000000.0
2008-01-22 18:48:00,1.91227,1.91239,1.91213,1.91215,26000000.0
2008-01-22 18:49:00,1.91165,1.91222,1.91165,1.91222,31000000.0
2008-01-22 18:50:00,1.91218,1.91218,1.91196,1.91207,37000000.0
2008-01-22 18:51:00,1.91194,1.91194,1.91135,1.91135,17000000.0
2008-01-22 18:52:00,1.9122,1.91233,1.91216,1.91233,33000000.0
2008-01-22 18:53:00,1.91247,1.91256,1.91223,1.91242,31000000.0
2008-01-22 18:54:00,1.91203,1.91215,1.91201,1.91201,11000000.0
2008-01-22 18:55:00,1.912,1.91215,1.91166,1.91215,22000000.0
2008-01-22 18:56:00,1.91219,1.91225,1.91174,1.91174,16000000.0
2008-01-22 18:57:00,1.91161,1.91216,1.91149,1.91216,15000000.0
2008-01-22 18:58:00,1.91248,1.91249,1.91209,1.91209,19000000.0
2008-01-22 18:59:00,1.91218,1.91228,1.91173,1.91173,26000000.0
2008-01-22 19:00:00,1.91165,1.91206,1.91165,1.91195,12000000.0
2008-01-22 19:01:00,1.91198,1.91224,1.91198,1.91223,18000000.0
2008-01-22 19:02:00,1.91251,1.91264,1.91233,1.91264,23000000.0
2008-01-22 19:03:00,1.91249,1.91256,1.9124,1.91246,21000000.0
2008-01-22 19:04:00,1.9126,1.91284,1.9126,1.9127,55000000.0
2008-01-22 19:05:00,1.91268,1.91302,1.91268,1.91276,42000000.0
2008-01-22 19:06:00,1.91282,1.91296,1.91272,1.9128,63000000.0
2008-01-22 19:07:00,1.91261,1.91262,1.91237,1.91257,39000000.0
2008-01-22 19:08:00,1.91242,1.91278,1.91242,1.91255,32000000.0
2008-01-22 19:09:00,1.91258,1.91263,1.91224,1.91263,56000000.0
2008-01-22 19:10:00,1.91245,1.91245,1.9118,1.91235,27000000.0
2008-01-22 19:11:00,1.91277,1.91297,1.91254,1.91297,36000000.0
2008-01-22 19:12:00,1.91277,1.91278,1.91266,1.91268,25000000.0
2008-01-22 19:13:00,1.91259,1.91259,1.91226,1.91258,23000000.0
2008-01-22 19:14:00,1.9126,1.91274,1.9126,1.91272,37000000.0
2008-01-22 19:15:00,1.9127,1.91318,1.9127,1.91318,17000000.0
2008-01-22 19:16:00,1.91305,1.91311,1.91298,1.91311,23000000.0
2008-01-22 19:17:00,1.91282,1.91293,1.91251,1.91271,17000000.0
2008-01-22 19:18:00,1.91307,1.9132,1.91295,1.91295,30000000.0
2008-01-22 19:19:00,1.91272,1.91308,1.91272,1.91301,36000000.0
2008-01-22 19:20:00,1.91282,1.91282,1.91263,1.91263,23000000.0
2008-01-22 19:21:00,1.91268,1.91272,1.9125,1.9125,21000000.0
2008-01-22 19:22:00,1.91252,1.91272,1.91246,1.91265,25000000.0
2008-01-22 19:23:00,1.91289,1.91289,1.91208,1.91226,12000000.0
2008-01-22 19:24:00,1.91143,1.91165,1.91105,1.91159,39000000.0
2008-01-22 19:25:00,1.91184,1.912,1.91176,1.91197,49000000.0
2008-01-22 19:26:00,1.91116,1.91132,1.91077,1.91077,48000000.0
2008-01-22 19:27:00,1.91076,1.91082,1.91063,1.91082,51000000.0
2008-01-22 19:28:00,1.91142,1.91174,1.9114,1.9114,40000000.0
2008-01-22 19:29:00,1.91143,1.91183,1.91143,1.91148,28000000.0
2008-01-22 19:30:00,1.91152,1.91152,1.91093,1.91094,32000000.0
2008-01-22 19:31:00,1.91058,1.91094,1.91058,1.91084,28000000.0
2008-01-22 19:32:00,1.91113,1.91155,1.91113,1.91114,31000000.0
2008-01-22 19:33:00,1.91106,1.91131,1.91081,1.91081,14000000.0
2008-01-22 19:34:00,1.91064,1.91093,1.91051,1.91093,49000000.0
2008-01-22 19:35:00,1.91129,1.91134,1.91106,1.91106,28000000.0
2008-01-22 19:36:00,1.91095,1.9112,1.91095,1.91117,16000000.0
2008-01-22 19:37:00,1.91124,1.91159,1.91093,1.91093,26000000.0
2008-01-22 19:38:00,1.91088,1.9111,1.91088,1.91108,8000000.0
2008-01-22 19:39:00,1.91137,1.91145,1.91123,1.91123,13000000.0
2008-01-22 19:40:00,1.91106,1.91125,1.91101,1.91122,16000000.0
2008-01-22 19:41:00,1.91113,1.91117,1.91105,1.91113,17000000.0
2008-01-22 19:42:00,1.91101,1.91124,1.91101,1.91113,19000000.0
2008-01-22 19:43:00,1.91098,1.91112,1.91097,1.9111,21000000.0
2008-01-22 19:44:00,1.9113,1.9113,1.911,1.911,21000000.0
2008-01-22 19:45:00,1.91085,1.91085,1.91037,1.91037,33000000.0
2008-01-22 19:46:00,1.91038,1.91167,1.91038,1.91125,18000000.0
2008-01-22 19:47:00,1.9112,1.91123,1.91078,1.91123,22000000.0
2008-01-22 19:48:00,1.9116,1.91184,1.9116,1.91173,18000000.0
2008-01-22 19:49:00,1.91164,1.91174,1.91155,1.91174,27000000.0
2008-01-22 19:50:00,1.91184,1.91216,1.91184,1.91216,23000000.0
2008-01-22 19:51:00,1.91236,1.91236,1.91218,1.91218,25000000.0
2008-01-22 19:52:00,1.91251,1.91251,1.9121,1.9121,15000000.0
2008-01-22 19:53:00,1.91239,1.91239,1.91218,1.91218,21000000.0
2008-01-22 19:54:00,1.91195,1.91216,1.91182,1.91216,9000000.0
2008-01-22 19:55:00,1.91213,1.91228,1.91128,1.9117,30000000.0
2008-01-22 19:56:00,1.91148,1.91166,1.91048,1.91048,20000000.0
2008-01-22 19:57:00,1.9107,1.9108,1.9106,1.91062,12000000.0
2008-01-22 19:58:00,1.91037,1.91037,1.91001,1.91007,13000000.0
2008-01-22 19:59:00,1.91012,1.91012,1.90983,1.90985,31000000.0
2008-01-22 20:00:00,1.9096,1.90982,1.90953,1.90982,23000000.0
2008-01-22 20:01:00,1.90993,1.90993,1.90962,1.90968,13000000.0
2008-01-22 20:02:00,1.90985,1.90985,1.90955,1.90959,20000000.0
2008-01-22 20:03:00,1.90982,1.91003,1.90982,1.90992,18000000.0
2008-01-22 20:04:00,1.90842,1.9085,1.9079,1.90809,27000000.0
2008-01-22 20:05:00,1.90811,1.90841,1.90811,1.90832,23000000.0
2008-01-22 20:06:00,1.9082,1.9082,1.90675,1.90675,13000000.0
2008-01-22 20:07:00,1.90687,1.90722,1.90685,1.90713,29000000.0
2008-01-22 20:08:00,1.90717,1.90731,1.9069,1.90692,15000000.0
2008-01-22 20:09:00,1.90666,1.90697,1.90666,1.90697,17000000.0
2008-01-22 20:10:00,1.90666,1.90666,1.90622,1.90622,8000000.0
2008-01-22 20:11:00,1.90637,1.90645,1.90593,1.90593,10000000.0
2008-01-22 20:12:00,1.90566,1.90622,1.90566,1.90572,15000000.0
2008-01-22 20:13:00,1.9053,1.9054,1.90508,1.90532,17000000.0
2008-01-22 20:14:00,1.90564,1.9064,1.90562,1.9064,15000000.0
2008-01-22 20:15:00,1.9063,1.9063,1.90536,1.90595,10000000.0
2008-01-22 20:16:00,1.90564,1.90646,1.90564,1.90633,22000000.0
2008-01-22 20:17:00,1.9066,1.90695,1.9066,1.90679,17000000.0
2008-01-22 20:18:00,1.90682,1.90682,1.90628,1.90636,24000000.0
2008-01-22 20:19:00,1.90691,1.90713,1.90651,1.90651,9000000.0
2008-01-22 20:20:00,1.90593,1.90595,1.90539,1.90582,14000000.0
2008-01-22 20:21:00,1.9058,1.9058,1.90529,1.90529,7000000.0
2008-01-22 20:22:00,1.90515,1.90537,1.90515,1.90537,12000000.0
2008-01-22 20:23:00,1.90515,1.9052,1.90492,1.90492,8000000.0
2008-01-22 20:24:00,1.90474,1.90573,1.90474,1.90573,15000000.0
2008-01-22 20:25:00,1.90589,1.90625,1.90571,1.90571,16000000.0
2008-01-22 20:26:00,1.90627,1.90707,1.90627,1.90703,22000000.0
2008-01-22 20:27:00,1.9067,1.90693,1.90658,1.9068,11000000.0
2008-01-22 20:28:00,1.90686,1.90705,1.90665,1.90667,7000000.0
2008-01-22 20:29:00,1.90652,1.90652,1.90593,1.90593,20000000.0
2008-01-22 20:30:00,1.90574,1.90598,1.9057,1.90592,27000000.0
2008-01-22 20:31:00,1.90588,1.90619,1.90566,1.90566,17000000.0
2008-01-22 20:32:00,1.90554,1.90569,1.90552,1.90566,20000000.0
2008-01-22 20:33:00,1.90608,1.9061,1.90582,1.9061,14000000.0
2008-01-22 20:34:00,1.90675,1.90758,1.90675,1.90758,28000000.0
2008-01-22 20:35:00,1.90708,1.90768,1.90708,1.90768,23000000.0
2008-01-22 20:36:00,1.9074,1.9074,1.90718,1.90728,11000000.0
2008-01-22 20:37:00,1.90706,1.90717,1.9067,1.90717,7000000.0
2008-01-22 20:38:00,1.90672,1.90687,1.90648,1.90687,10000000.0
2008-01-22 20:39:00,1.9071,1.9071,1.90681,1.9071,9000000.0
2008-01-22 20:40:00,1.90727,1.9073,1.90681,1.90681,7000000.0
2008-01-22 20:41:00,1.90679,1.90702,1.90679,1.90696,8000000.0
2008-01-22 20:42:00,1.90716,1.90746,1.90716,1.9074,15000000.0
2008-01-22 20:43:00,1.90779,1.90787,1.90744,1.90787,12000000.0
2008-01-22 20:44:00,1.90821,1.90821,1.9077,1.9077,7000000.0
2008-01-22 20:45:00,1.90752,1.90763,1.90744,1.90749,12000000.0
2008-01-22 20:46:00,1.90744,1.90819,1.90744,1.90819,9000000.0
2008-01-22 20:47:00,1.90847,1.90847,1.90814,1.90831,11000000.0
2008-01-22 20:48:00,1.9083,1.90854,1.9083,1.90839,11000000.0
2008-01-22 20:49:00,1.90854,1.90858,1.90833,1.90833,18000000.0
2008-01-22 20:50:00,1.90842,1.90863,1.90842,1.90863,7000000.0
2008-01-22 20:51:00,1.90872,1.90892,1.90867,1.90892,18000000.0
2008-01-22 20:52:00,1.90893,1.90893,1.90861,1.90879,15000000.0
2008-01-22 20:53:00,1.9091,1.90934,1.90906,1.90934,8000000.0
2008-01-22 20:54:00,1.90929,1.90943,1.90927,1.90939,10000000.0
2008-01-22 20:55:00,1.90948,1.9101,1.90948,1.91005,8000000.0
2008-01-22 20:56:00,1.91013,1.9105,1.91011,1.9105,8000000.0
2008-01-22 20:57:00,1.91033,1.91045,1.90957,1.90957,18000000.0
2008-01-22 20:58:00,1.90944,1.90994,1.90919,1.90919,14000000.0
2008-01-22 20:59:00,1.909,1.9091,1.90897,1.90903,8000000.0
2008-01-22 21:00:00,1.9083,1.90908,1.9083,1.90901,11000000.0
2008-01-22 21:01:00,1.90939,1.90939,1.90927,1.90934,16000000.0
2008-01-22 21:02:00,1.9092,1.9092,1.90843,1.90843,7000000.0
2008-01-22 21:03:00,1.90821,1.90902,1.90821,1.90898,13000000.0
2008-01-22 21:04:00,1.90853,1.90859,1.90852,1.90854,8000000.0
2008-01-22 21:05:00,1.90863,1.90962,1.90863,1.90924,11000000.0
2008-01-22 21:06:00,1.90897,1.90909,1.90897,1.90906,8000000.0
2008-01-22 21:07:00,1.90883,1.90933,1.90883,1.90933,7000000.0
2008-01-22 21:08:00,1.90929,1.90937,1.90895,1.90937,11000000.0
2008-01-22 21:09:00,1.90943,1.90961,1.90943,1.90961,9000000.0
2008-01-22 21:10:00,1.9098,1.91,1.90909,1.90909,9000000.0
2008-01-22 21:11:00,1.90924,1.90929,1.90893,1.90893,8000000.0
2008-01-22 21:12:00,1.9088,1.90913,1.90717,1.90899,11000000.0
2008-01-22 21:13:00,1.90911,1.90931,1.90898,1.90931,8000000.0
2008-01-22 21:14:00,1.90967,1.90984,1.90965,1.90984,8000000.0
2008-01-22 21:15:00,1.91007,1.91046,1.91007,1.9104,11000000.0
2008-01-22 21:16:00,1.91058,1.91058,1.91005,1.91037,9000000.0
2008-01-22 21:17:00,1.91018,1.91018,1.90909,1.90909,7000000.0
2008-01-22 21:18:00,1.90931,1.90989,1.90931,1.90989,7000000.0
2008-01-22 21:19:00,1.90992,1.91039,1.90978,1.91039,8000000.0
2008-01-22 21:20:00,1.91023,1.91023,1.90956,1.90997,12000000.0
2008-01-22 21:21:00,1.9095,1.90957,1.90935,1.90957,8000000.0
2008-01-22 21:22:00,1.90953,1.90985,1.90953,1.90985,7000000.0
2008-01-22 21:23:00,1.90984,1.90988,1.90966,1.90967,10000000.0
2008-01-22 21:24:00,1.90974,1.90982,1.9095,1.9095,8000000.0
2008-01-22 21:25:00,1.90969,1.91015,1.90969,1.91015,9000000.0
2008-01-22 21:26:00,1.91018,1.91018,1.90999,1.91009,17000000.0
2008-01-22 21:27:00,1.9103,1.9103,1.90999,1.91008,31000000.0
2008-01-22 21:28:00,1.91035,1.91037,1.90953,1.90953,20000000.0
2008-01-22 21:29:00,1.90943,1.90962,1.90929,1.90962,11000000.0
2008-01-22 21:30:00,1.90991,1.91004,1.90978,1.91004,9000000.0
2008-01-22 21:31:00,1.90992,1.90992,1.90953,1.90987,7000000.0
2008-01-22 21:32:00,1.91006,1.91006,1.90977,1.91004,8000000.0
2008-01-22 21:33:00,1.90993,1.9101,1.90993,1.9101,7000000.0
2008-01-22 21:34:00,1.91024,1.91038,1.91007,1.91007,10000000.0
2008-01-22 21:35:00,1.90991,1.90994,1.90973,1.90986,11000000.0
2008-01-22 21:36:00,1.90957,1.90979,1.90954,1.90964,11000000.0
2008-01-22 21:37:00,1.90974,1.90984,1.90957,1.90974,11000000.0
2008-01-22 21:38:00,1.90986,1.90993,1.90932,1.90939,26000000.0
2008-01-22 21:39:00,1.90929,1.90933,1.90898,1.90898,18000000.0
2008-01-22 21:40:00,1.90905,1.90953,1.90905,1.90953,12000000.0
2008-01-22 21:41:00,1.90962,1.90962,1.90946,1.90954,13000000.0
2008-01-22 21:42:00,1.90979,1.90981,1.9097,1.90974,7000000.0
2008-01-22 21:43:00,1.90977,1.90977,1.90922,1.90935,11000000.0
2008-01-22 21:44:00,1.90908,1.90908,1.90807,1.90807,18000000.0
2008-01-22 21:45:00,1.90804,1.90851,1.90804,1.90848,7000000.0
2008-01-22 21:46:00,1.90864,1.90911,1.90864,1.90864,15000000.0
2008-01-22 21:47:00,1.90838,1.90838,1.9081,1.9083,10000000.0
2008-01-22 21:48:00,1.90852,1.90911,1.90852,1.90895,7000000.0
2008-01-22 21:49:00,1.90965,1.90971,1.90956,1.90971,8000000.0
2008-01-22 21:50:00,1.90968,1.90968,1.90893,1.90893,10000000.0
2008-01-22 21:51:00,1.90958,1.91025,1.90949,1.91025,8000000.0
2008-01-22 21:52:00,1.9101,1.91028,1.90992,1.90992,10000000.0
2008-01-22 21:53:00,1.90982,1.91002,1.90979,1.90988,8000000.0
2008-01-22 21:54:00,1.91002,1.91032,1.90981,1.91032,9000000.0
2008-01-22 21:55:00,1.91145,1.91145,1.91115,1.91136,11000000.0
2008-01-22 21:56:00,1.91143,1.91143,1.91112,1.91121,7000000.0
2008-01-22 21:57:00,1.91107,1.91107,1.91084,1.91084,13000000.0
2008-01-22 21:58:00,1.91072,1.91115,1.91072,1.91099,16000000.0
2008-01-22 21:59:00,1.91114,1.91148,1.91107,1.91123,25000000.0
2008-01-22 22:00:00,1.91173,1.91195,1.91173,1.91173,12000000.0
2008-01-22 22:01:00,1.91136,1.91146,1.91093,1.91093,19000000.0
2008-01-22 22:02:00,1.91074,1.91074,1.91029,1.91029,11000000.0
2008-01-22 22:03:00,1.91024,1.91024,1.90997,1.90997,33000000.0
2008-01-22 22:04:00,1.91041,1.91041,1.91026,1.91028,11000000.0
2008-01-22 22:05:00,1.91037,1.91037,1.90977,1.90977,16000000.0
2008-01-22 22:06:00,1.90973,1.91006,1.90973,1.90995,8000000.0
2008-01-22 22:07:00,1.90982,1.90982,1.90907,1.90907,15000000.0
2008-01-22 22:08:00,1.90905,1.90919,1.90901,1.90919,30000000.0
2008-01-22 22:09:00,1.90872,1.90872,1.90747,1.90747,13000000.0
2008-01-22 22:10:00,1.90766,1.90766,1.90703,1.9075,8000000.0
2008-01-22 22:11:00,1.90776,1.90789,1.9077,1.9077,11000000.0
2008-01-22 22:12:00,1.90698,1.90698,1.90593,1.90593,15000000.0
2008-01-22 22:13:00,1.90608,1.90694,1.90608,1.90679,10000000.0
2008-01-22 22:14:00,1.90681,1.90688,1.90666,1.90688,13000000.0
2008-01-22 22:15:00,1.90653,1.90653,1.90636,1.90636,9000000.0
2008-01-22 22:16:00,1.90666,1.90675,1.90628,1.90628,8000000.0
2008-01-22 22:17:00,1.90623,1.90654,1.90621,1.90654,16000000.0
2008-01-22 22:18:00,1.90651,1.90651,1.9061,1.9064,9000000.0
2008-01-22 22:19:00,1.9067,1.9067,1.90601,1.90601,9000000.0
2008-01-22 22:20:00,1.90623,1.90649,1.90595,1.90649,7000000.0
2008-01-22 22:21:00,1.90634,1.90634,1.90574,1.90574,11000000.0
2008-01-22 22:22:00,1.90527,1.90527,1.90453,1.90453,11000000.0
2008-01-22 22:23:00,1.90512,1.9052,1.90479,1.90479,15000000.0
2008-01-22 22:24:00,1.9046,1.90485,1.9046,1.90472,10000000.0
2008-01-22 22:25:00,1.90487,1.90528,1.90474,1.90528,8000000.0
2008-01-22 22:26:00,1.90523,1.90595,1.90468,1.90468,10000000.0
2008-01-22 22:27:00,1.90436,1.90485,1.90436,1.90484,10000000.0
2008-01-22 22:28:00,1.90481,1.90481,1.90437,1.90437,8000000.0
2008-01-22 22:29:00,1.90435,1.90445,1.90411,1.90445,7000000.0
2008-01-22 22:30:00,1.90444,1.90477,1.90444,1.90472,11000000.0
2008-01-22 22:31:00,1.90491,1.90533,1.90491,1.90522,22000000.0
2008-01-22 22:32:00,1.90571,1.90576,1.9054,1.90544,7000000.0
2008-01-22 22:33:00,1.90513,1.90565,1.90513,1.9052,38000000.0
2008-01-22 22:34:00,1.90551,1.90591,1.90541,1.9057,47000000.0
2008-01-22 22:35:00,1.90535,1.90541,1.90495,1.90541,27000000.0
2008-01-22 22:36:00,1.90467,1.90467,1.90433,1.90433,7000000.0
2008-01-22 22:37:00,1.90423,1.9047,1.90423,1.90465,28000000.0
2008-01-22 22:38:00,1.90457,1.90457,1.9044,1.9044,15000000.0
2008-01-22 22:39:00,1.90443,1.90478,1.90443,1.90449,11000000.0
2008-01-22 22:40:00,1.90548,1.90599,1.90548,1.90599,9000000.0
2008-01-22 22:41:00,1.90609,1.90666,1.90609,1.90666,16000000.0
2008-01-22 22:42:00,1.90672,1.9074,1.90672,1.90734,9000000.0
2008-01-22 22:43:00,1.90693,1.90756,1.90693,1.90703,11000000.0
2008-01-22 22:44:00,1.90683,1.90686,1.9066,1.90664,8000000.0
2008-01-22 22:45:00,1.90691,1.90692,1.90657,1.90685,12000000.0
2008-01-22 22:46:00,1.90676,1.90691,1.90661,1.90661,9000000.0
2008-01-22 22:47:00,1.90607,1.90607,1.90589,1.90604,16000000.0
2008-01-22 22:48:00,1.90611,1.90621,1.90598,1.90618,11000000.0
2008-01-22 22:49:00,1.90592,1.90616,1.9057,1.90601,12000000.0
2008-01-22 22:50:00,1.90612,1.9063,1.90596,1.90596,16000000.0
2008-01-22 22:51:00,1.90575,1.90581,1.90552,1.90552,10000000.0
2008-01-22 22:52:00,1.90555,1.90555,1.90507,1.90554,10000000.0
2008-01-22 22:53:00,1.90589,1.9063,1.90589,1.90622,8000000.0
2008-01-22 22:54:00,1.9068,1.90738,1.9068,1.90704,7000000.0
2008-01-22 22:55:00,1.90646,1.90704,1.90646,1.90697,9000000.0
2008-01-22 22:56:00,1.90735,1.90758,1.90735,1.90758,8000000.0
2008-01-22 22:57:00,1.90735,1.90755,1.9073,1.90755,7000000.0
2008-01-22 22:58:00,1.9074,1.9074,1.90689,1.90712,7000000.0
2008-01-22 22:59:00,1.90694,1.90694,1.90624,1.90632,9000000.0
2008-01-22 23:00:00,1.90634,1.90644,1.90629,1.90644,12000000.0
2008-01-22 23:01:00,1.90663,1.90663,1.90594,1.90631,9000000.0
2008-01-22 23:02:00,1.90664,1.90682,1.90663,1.90663,7000000.0
2008-01-22 23:03:00,1.9058,1.90587,1.90579,1.90579,12000000.0
2008-01-22 23:04:00,1.90596,1.90615,1.90596,1.90615,6000000.0
2008-01-22 23:05:00,1.9066,1.90662,1.90641,1.90641,11000000.0
2008-01-22 23:06:00,1.90677,1.90684,1.90644,1.90644,8000000.0
2008-01-22 23:07:00,1.90627,1.90673,1.90627,1.90661,8000000.0
2008-01-22 23:08:00,1.90632,1.90686,1.90625,1.90625,15000000.0
2008-01-22 23:09:00,1.90615,1.90643,1.90615,1.90643,7000000.0
2008-01-22 23:10:00,1.90653,1.90736,1.90653,1.90732,8000000.0
2008-01-22 23:11:00,1.90745,1.90745,1.90691,1.90691,8000000.0
2008-01-22 23:12:00,1.90685,1.90713,1.90668,1.90713,8000000.0
2008-01-22 23:13:00,1.90708,1.90749,1.90708,1.90732,7000000.0
2008-01-22 23:14:00,1.9075,1.90774,1.90701,1.90774,9000000.0
2008-01-22 23:15:00,1.9076,1.90768,1.90705,1.90705,8000000.0
2008-01-22 23:16:00,1.9073,1.90757,1.90728,1.90757,9000000.0
2008-01-22 23:17:00,1.90765,1.90771,1.90764,1.90765,11000000.0
2008-01-22 23:18:00,1.90791,1.90857,1.90791,1.90857,9000000.0
2008-01-22 23:19:00,1.90927,1.9093,1.90891,1.90904,9000000.0
2008-01-22 23:20:00,1.90985,1.91094,1.90985,1.91094,8000000.0
2008-01-22 23:21:00,1.91122,1.91122,1.91095,1.91095,7000000.0
2008-01-22 23:22:00,1.91125,1.91263,1.91125,1.91263,7000000.0
2008-01-22 23:23:00,1.91238,1.91257,1.9123,1.91257,7000000.0
2008-01-22 23:24:00,1.91221,1.91221,1.91183,1.91205,9000000.0
2008-01-22 23:25:00,1.91211,1.91215,1.91174,1.91174,10000000.0
2008-01-22 23:26:00,1.91173,1.91224,1.91173,1.91214,5000000.0
2008-01-22 23:27:00,1.9118,1.9118,1.91137,1.91144,8000000.0
2008-01-22 23:28:00,1.9111,1.91133,1.91088,1.91088,8000000.0
2008-01-22 23:29:00,1.91091,1.91109,1.91091,1.91109,25000000.0
2008-01-22 23:30:00,1.91108,1.91108,1.91081,1.91085,16000000.0
2008-01-22 23:31:00,1.91077,1.91147,1.91077,1.91147,14000000.0
2008-01-22 23:32:00,1.912,1.9121,1.91189,1.91189,9000000.0
2008-01-22 23:33:00,1.91189,1.91286,1.91189,1.91286,8000000.0
2008-01-22 23:34:00,1.91284,1.91297,1.91252,1.91252,9000000.0
2008-01-22 23:35:00,1.9125,1.91285,1.9125,1.91285,12000000.0
2008-01-22 23:36:00,1.91267,1.91283,1.91255,1.91262,9000000.0
2008-01-22 23:37:00,1.91212,1.91212,1.91113,1.91113,8000000.0
2008-01-22 23:38:00,1.91096,1.91153,1.91096,1.91153,8000000.0
2008-01-22 23:39:00,1.91129,1.91137,1.91101,1.91128,11000000.0
2008-01-22 23:40:00,1.91128,1.91144,1.91103,1.91111,21000000.0
2008-01-22 23:41:00,1.91133,1.91133,1.91076,1.91086,8000000.0
2008-01-22 23:42:00,1.91034,1.91089,1.91033,1.91089,19000000.0
2008-01-22 23:43:00,1.9111,1.9111,1.91075,1.91086,8000000.0
2008-01-22 23:44:00,1.91127,1.91173,1.91127,1.91173,8000000.0
2008-01-22 23:45:00,1.91158,1.91272,1.91158,1.91272,7000000.0
2008-01-22 23:46:00,1.9131,1.91323,1.91266,1.91266,8000000.0
2008-01-22 23:47:00,1.91245,1.91346,1.91245,1.91346,11000000.0
2008-01-22 23:48:00,1.91358,1.91368,1.91336,1.91368,8000000.0
2008-01-22 23:49:00,1.91317,1.91385,1.91317,1.9137,9000000.0
2008-01-22 23:50:00,1.91393,1.91394,1.91369,1.91376,8000000.0
2008-01-22 23:51:00,1.91359,1.91379,1.91348,1.91348,10000000.0
2008-01-22 23:52:00,1.91345,1.91347,1.91334,1.91334,7000000.0
2008-01-22 23:53:00,1.91335,1.91362,1.91335,1.91358,10000000.0
2008-01-22 23:54:00,1.91312,1.91377,1.91312,1.91327,7000000.0
2008-01-22 23:55:00,1.9134,1.91419,1.9134,1.91419,9000000.0
2008-01-22 23:56:00,1.91411,1.91434,1.91401,1.91405,12000000.0
2008-01-22 23:57:00,1.9143,1.91434,1.914,1.91421,25000000.0
2008-01-22 23:58:00,1.91455,1.91455,1.91376,1.91376,8000000.0
2008-01-22 23:59:00,1.91382,1.91382,1.91345,1.91372,18000000.0
2008-01-23 00:00:00,1.91413,1.91441,1.91413,1.91418,7000000.0
2008-01-23 00:01:00,1.9144,1.91455,1.91428,1.91455,8000000.0
2008-01-23 00:02:00,1.91437,1.91437,1.91384,1.91425,9000000.0
2008-01-23 00:03:00,1.91415,1.91415,1.91385,1.91385,12000000.0
2008-01-23 00:04:00,1.91404,1.91439,1.91394,1.91439,10000000.0
2008-01-23 00:05:00,1.91534,1.91561,1.91517,1.91561,9000000.0
2008-01-23 00:06:00,1.9154,1.9154,1.91497,1.91497,8000000.0
2008-01-23 00:07:00,1.91512,1.91526,1.91466,1.9149,9000000.0
2008-01-23 00:08:00,1.91504,1.91515,1.91496,1.91496,8000000.0
2008-01-23 00:09:00,1.91481,1.91498,1.91464,1.91464,9000000.0
2008-01-23 00:10:00,1.91416,1.91476,1.91416,1.9147,23000000.0
2008-01-23 00:11:00,1.91496,1.91507,1.91487,1.915,11000000.0
2008-01-23 00:12:00,1.91497,1.91497,1.91464,1.91464,9000000.0
2008-01-23 00:13:00,1.9146,1.91462,1.91404,1.91414,8000000.0
2008-01-23 00:14:00,1.91435,1.9146,1.91255,1.91255,7000000.0
2008-01-23 00:15:00,1.91288,1.91481,1.91288,1.91481,7000000.0
2008-01-23 00:16:00,1.91513,1.9169,1.91513,1.9169,9000000.0
2008-01-23 00:17:00,1.91723,1.91723,1.91693,1.91693,7000000.0
2008-01-23 00:18:00,1.91618,1.91638,1.9157,1.9157,8000000.0
2008-01-23 00:19:00,1.91639,1.91681,1.91628,1.91661,11000000.0
2008-01-23 00:20:00,1.9169,1.9169,1.91614,1.91614,5000000.0
2008-01-23 00:21:00,1.91589,1.91589,1.91541,1.91561,8000000.0
2008-01-23 00:22:00,1.91547,1.91547,1.91526,1.91527,8000000.0
2008-01-23 00:23:00,1.91542,1.91553,1.91534,1.91552,7000000.0
2008-01-23 00:24:00,1.91546,1.91546,1.91519,1.91522,8000000.0
2008-01-23 00:25:00,1.91506,1.91508,1.9149,1.9149,11000000.0
2008-01-23 00:26:00,1.91537,1.91537,1.91504,1.91535,7000000.0
2008-01-23 00:27:00,1.91486,1.91486,1.91427,1.91472,10000000.0
2008-01-23 00:28:00,1.91501,1.91644,1.91501,1.91635,8000000.0
2008-01-23 00:29:00,1.91591,1.91623,1.91583,1.91612,10000000.0
2008-01-23 00:30:00,1.91605,1.91624,1.91594,1.91594,7000000.0
2008-01-23 00:31:00,1.91512,1.91567,1.91496,1.91567,7000000.0
2008-01-23 00:32:00,1.91542,1.91542,1.91508,1.91523,7000000.0
2008-01-23 00:33:00,1.91559,1.91559,1.91534,1.91547,9000000.0
2008-01-23 00:34:00,1.91523,1.91556,1.91521,1.91542,23000000.0
2008-01-23 00:35:00,1.91537,1.91541,1.91514,1.91541,7000000.0
2008-01-23 00:36:00,1.91565,1.91565,1.9154,1.9154,9000000.0
2008-01-23 00:37:00,1.91339,1.91562,1.91339,1.91562,8000000.0
2008-01-23 00:38:00,1.91584,1.91592,1.91561,1.91568,7000000.0
2008-01-23 00:39:00,1.91581,1.91581,1.91554,1.91567,7000000.0
2008-01-23 00:40:00,1.91537,1.91572,1.91537,1.91572,7000000.0
2008-01-23 00:41:00,1.9159,1.9159,1.91569,1.91573,6000000.0
2008-01-23 00:42:00,1.91563,1.91569,1.9155,1.91566,8000000.0
2008-01-23 00:43:00,1.91557,1.91557,1.91536,1.91543,5000000.0
2008-01-23 00:44:00,1.91528,1.91528,1.91454,1.91482,11000000.0
2008-01-23 00:45:00,1.91474,1.91488,1.9146,1.9146,16000000.0
2008-01-23 00:46:00,1.91461,1.91465,1.91396,1.91396,10000000.0
2008-01-23 00:47:00,1.9138,1.91407,1.91371,1.91407,7000000.0
2008-01-23 00:48:00,1.91453,1.91458,1.91437,1.91437,8000000.0
2008-01-23 00:49:00,1.91407,1.91407,1.91376,1.91376,10000000.0
2008-01-23 00:50:00,1.91374,1.91448,1.91374,1.91446,10000000.0
2008-01-23 00:51:00,1.91462,1.91521,1.91462,1.91521,8000000.0
2008-01-23 00:52:00,1.91562,1.91575,1.91547,1.91547,7000000.0
2008-01-23 00:53:00,1.91586,1.91646,1.91586,1.91646,11000000.0
2008-01-23 00:54:00,1.91624,1.91624,1.91593,1.91621,10000000.0
2008-01-23 00:55:00,1.91612,1.91612,1.91537,1.91537,7000000.0
2008-01-23 00:56:00,1.91513,1.91513,1.9148,1.91483,11000000.0
2008-01-23 00:57:00,1.91483,1.91501,1.91468,1.91501,8000000.0
2008-01-23 00:58:00,1.91524,1.91526,1.91517,1.91526,10000000.0
2008-01-23 00:59:00,1.91541,1.91543,1.91532,1.91535,7000000.0
2008-01-23 01:00:00,1.91547,1.91573,1.91547,1.91566,19000000.0
2008-01-23 01:01:00,1.91555,1.91578,1.91542,1.9155,12000000.0
2008-01-23 01:02:00,1.9155,1.91588,1.91543,1.91588,8000000.0
2008-01-23 01:03:00,1.91634,1.91712,1.91634,1.91688,7000000.0
2008-01-23 01:04:00,1.91651,1.91695,1.91638,1.91684,8000000.0
2008-01-23 01:05:00,1.917,1.91709,1.9169,1.91691,7000000.0
2008-01-23 01:06:00,1.91685,1.91685,1.91654,1.91655,8000000.0
2008-01-23 01:07:00,1.91629,1.91629,1.91599,1.91599,10000000.0
2008-01-23 01:08:00,1.91615,1.91619,1.91591,1.91619,10000000.0
2008-01-23 01:09:00,1.91623,1.91623,1.91596,1.91596,8000000.0
2008-01-23 01:10:00,1.91616,1.91639,1.91583,1.91583,10000000.0
2008-01-23 01:11:00,1.91546,1.91589,1.91546,1.91589,11000000.0
2008-01-23 01:12:00,1.91597,1.91597,1.91586,1.91586,8000000.0
2008-01-23 01:13:00,1.91553,1.91553,1.91524,1.91524,8000000.0
2008-01-23 01:14:00,1.9152,1.91539,1.91516,1.91536,10000000.0
2008-01-23 01:15:00,1.9151,1.9151,1.91479,1.9148,10000000.0
2008-01-23 01:16:00,1.91489,1.91504,1.91482,1.91504,8000000.0
2008-01-23 01:17:00,1.91517,1.91553,1.91517,1.91527,11000000.0
2008-01-23 01:18:00,1.91494,1.91506,1.91488,1.91488,6000000.0
2008-01-23 01:19:00,1.91535,1.91545,1.91514,1.91514,11000000.0
2008-01-23 01:20:00,1.91507,1.91516,1.91507,1.9151,13000000.0
2008-01-23 01:21:00,1.9152,1.91522,1.91514,1.9152,7000000.0
2008-01-23 01:22:00,1.91514,1.9152,1.91464,1.91464,7000000.0
2008-01-23 01:23:00,1.9148,1.9148,1.91396,1.91412,8000000.0
2008-01-23 01:24:00,1.91429,1.91429,1.91397,1.91397,7000000.0
2008-01-23 01:25:00,1.91369,1.91369,1.91294,1.91307,9000000.0
2008-01-23 01:26:00,1.91317,1.91332,1.91308,1.91308,14000000.0
2008-01-23 01:27:00,1.91294,1.91294,1.91249,1.91249,15000000.0
2008-01-23 01:28:00,1.91197,1.91204,1.9118,1.912,9000000.0
2008-01-23 01:29:00,1.91156,1.912,1.91156,1.912,10000000.0
2008-01-23 01:30:00,1.91243,1.9127,1.91243,1.91259,10000000.0
2008-01-23 01:31:00,1.91248,1.91271,1.91248,1.9126,7000000.0
2008-01-23 01:32:00,1.91271,1.91291,1.91271,1.91279,18000000.0
2008-01-23 01:33:00,1.91274,1.91294,1.91273,1.91291,20000000.0
2008-01-23 01:34:00,1.91277,1.91286,1.91259,1.91259,16000000.0
2008-01-23 01:35:00,1.91242,1.91246,1.91129,1.91129,8000000.0
2008-01-23 01:36:00,1.9107,1.91144,1.9107,1.91144,9000000.0
2008-01-23 01:37:00,1.91175,1.91177,1.91138,1.91145,7000000.0
2008-01-23 01:38:00,1.91174,1.91209,1.91174,1.9119,12000000.0
2008-01-23 01:39:00,1.9119,1.9119,1.91175,1.91176,12000000.0
2008-01-23 01:40:00,1.91168,1.91195,1.91159,1.91171,7000000.0
2008-01-23 01:41:00,1.91196,1.91196,1.91159,1.91183,11000000.0
2008-01-23 01:42:00,1.91199,1.91206,1.91186,1.91202,7000000.0
2008-01-23 01:43:00,1.91193,1.91193,1.91148,1.91157,8000000.0
2008-01-23 01:44:00,1.91124,1.91124,1.91039,1.9104,7000000.0
2008-01-23 01:45:00,1.91029,1.9103,1.91013,1.9102,7000000.0
2008-01-23 01:46:00,1.9104,1.91053,1.91033,1.91053,7000000.0
2008-01-23 01:47:00,1.91032,1.91032,1.9096,1.9096,14000000.0
2008-01-23 01:48:00,1.90936,1.91027,1.90936,1.91027,7000000.0
2008-01-23 01:49:00,1.91018,1.91018,1.90955,1.90955,8000000.0
2008-01-23 01:50:00,1.90925,1.90954,1.90918,1.90939,10000000.0
2008-01-23 01:51:00,1.90968,1.91015,1.90968,1.91015,16000000.0
2008-01-23 01:52:00,1.91012,1.91028,1.91004,1.91028,13000000.0
2008-01-23 01:53:00,1.9101,1.91027,1.91003,1.91015,7000000.0
2008-01-23 01:54:00,1.90979,1.90995,1.9097,1.90981,9000000.0
2008-01-23 01:55:00,1.90972,1.90979,1.90967,1.90973,12000000.0
2008-01-23 01:56:00,1.90938,1.90991,1.90936,1.90991,17000000.0
2008-01-23 01:57:00,1.90996,1.9101,1.90996,1.9101,13000000.0
2008-01-23 01:58:00,1.90969,1.90981,1.90963,1.90981,10000000.0
2008-01-23 01:59:00,1.91009,1.911,1.91009,1.911,7000000.0
2008-01-23 02:00:00,1.91114,1.91114,1.91101,1.91106,7000000.0
2008-01-23 02:01:00,1.91071,1.91071,1.9103,1.91039,8000000.0
2008-01-23 02:02:00,1.91093,1.91127,1.91093,1.9111,9000000.0
2008-01-23 02:03:00,1.91108,1.91117,1.90924,1.91117,10000000.0
2008-01-23 02:04:00,1.91151,1.91163,1.91134,1.91161,9000000.0
2008-01-23 02:05:00,1.9116,1.91173,1.91145,1.91164,10000000.0
2008-01-23 02:06:00,1.91167,1.91202,1.91167,1.912,8000000.0
2008-01-23 02:07:00,1.91249,1.91287,1.91249,1.91274,8000000.0
2008-01-23 02:08:00,1.91251,1.91254,1.91213,1.91213,10000000.0
2008-01-23 02:09:00,1.91161,1.91169,1.91111,1.91111,7000000.0
2008-01-23 02:10:00,1.91077,1.911,1.91077,1.91096,8000000.0
2008-01-23 02:11:00,1.91082,1.91082,1.91059,1.9106,8000000.0
2008-01-23 02:12:00,1.91053,1.91053,1.90973,1.90973,7000000.0
2008-01-23 02:13:00,1.90977,1.90997,1.90977,1.90997,7000000.0
2008-01-23 02:14:00,1.91003,1.91004,1.90977,1.90998,7000000.0
2008-01-23 02:15:00,1.91019,1.91034,1.91014,1.91014,8000000.0
2008-01-23 02:16:00,1.91009,1.91009,1.90983,1.91009,9000000.0
2008-01-23 02:17:00,1.91025,1.91065,1.91008,1.91065,9000000.0
2008-01-23 02:18:00,1.91054,1.91122,1.91054,1.91121,11000000.0
2008-01-23 02:19:00,1.91125,1.91125,1.91064,1.91089,11000000.0
2008-01-23 02:20:00,1.91067,1.91069,1.91001,1.91001,9000000.0
2008-01-23 02:21:00,1.90969,1.90971,1.90949,1.90965,7000000.0
2008-01-23 02:22:00,1.9095,1.9095,1.90932,1.90934,8000000.0
2008-01-23 02:23:00,1.90939,1.90964,1.90934,1.90964,10000000.0
2008-01-23 02:24:00,1.90978,1.90978,1.90939,1.90939,8000000.0
2008-01-23 02:25:00,1.90941,1.91035,1.90941,1.91035,11000000.0
2008-01-23 02:26:00,1.91057,1.91057,1.91031,1.9105,7000000.0
2008-01-23 02:27:00,1.91065,1.91098,1.91058,1.91088,9000000.0
2008-01-23 02:28:00,1.9107,1.9107,1.91033,1.91058,7000000.0
2008-01-23 02:29:00,1.9104,1.91056,1.90976,1.91056,7000000.0
2008-01-23 02:30:00,1.90927,1.911,1.90856,1.911,10000000.0
2008-01-23 02:31:00,1.91525,1.92564,1.91525,1.91699,8000000.0
2008-01-23 02:32:00,1.9146,1.9146,1.91357,1.9139,7000000.0
2008-01-23 02:33:00,1.91322,1.91375,1.91308,1.91308,8000000.0
2008-01-23 02:34:00,1.91375,1.91407,1.91375,1.91388,7000000.0
2008-01-23 02:35:00,1.91394,1.91468,1.91394,1.91468,11000000.0
2008-01-23 02:36:00,1.9149,1.91605,1.9149,1.91605,7000000.0
2008-01-23 02:37:00,1.9169,1.91711,1.91662,1.91662,7000000.0
2008-01-23 02:38:00,1.9165,1.91681,1.9165,1.91654,5000000.0
2008-01-23 02:39:00,1.91679,1.91721,1.91679,1.91694,8000000.0
2008-01-23 02:40:00,1.91649,1.91678,1.91618,1.91678,7000000.0
2008-01-23 02:41:00,1.91665,1.91681,1.91632,1.91681,8000000.0
2008-01-23 02:42:00,1.91702,1.91742,1.91702,1.91742,7000000.0
2008-01-23 02:43:00,1.91796,1.91913,1.91796,1.91913,9000000.0
2008-01-23 02:44:00,1.92003,1.92009,1.91926,1.91926,7000000.0
2008-01-23 02:45:00,1.91855,1.91884,1.91855,1.91876,8000000.0
2008-01-23 02:46:00,1.91868,1.91876,1.91868,1.91876,7000000.0
2008-01-23 02:47:00,1.91787,1.91787,1.91675,1.91729,11000000.0
2008-01-23 02:48:00,1.91704,1.91704,1.91684,1.91685,11000000.0
2008-01-23 02:49:00,1.9168,1.9173,1.9168,1.9173,11000000.0
2008-01-23 02:50:00,1.91716,1.91717,1.91703,1.91707,7000000.0
2008-01-23 02:51:00,1.91714,1.91772,1.91714,1.91769,8000000.0
2008-01-23 02:52:00,1.9172,1.91748,1.91718,1.91718,7000000.0
2008-01-23 02:53:00,1.91723,1.91754,1.91723,1.91754,8000000.0
2008-01-23 02:54:00,1.91741,1.91755,1.91719,1.91721,7000000.0
2008-01-23 02:55:00,1.91739,1.91783,1.91739,1.91756,8000000.0
2008-01-23 02:56:00,1.91777,1.91777,1.91706,1.91706,10000000.0
2008-01-23 02:57:00,1.91707,1.91719,1.91687,1.91719,8000000.0
2008-01-23 02:58:00,1.9174,1.91774,1.9174,1.91772,7000000.0
2008-01-23 02:59:00,1.91764,1.91774,1.91747,1.91749,9000000.0
2008-01-23 03:00:00,1.91786,1.91795,1.91784,1.91786,7000000.0
2008-01-23 03:01:00,1.91799,1.91835,1.91799,1.91831,8000000.0
2008-01-23 03:02:00,1.91815,1.91815,1.91794,1.91794,8000000.0
2008-01-23 03:03:00,1.91763,1.91763,1.91713,1.91713,7000000.0
2008-01-23 03:04:00,1.91731,1.91743,1.91722,1.91736,7000000.0
2008-01-23 03:05:00,1.91687,1.91694,1.91638,1.91694,8000000.0
2008-01-23 03:06:00,1.91663,1.91664,1.91649,1.91654,10000000.0
2008-01-23 03:07:00,1.91664,1.91694,1.91664,1.91694,8000000.0
2008-01-23 03:08:00,1.91704,1.91752,1.91704,1.91718,7000000.0
2008-01-23 03:09:00,1.91741,1.91791,1.91711,1.91791,8000000.0
2008-01-23 03:10:00,1.91831,1.91863,1.91831,1.91863,10000000.0
2008-01-23 03:11:00,1.9188,1.9188,1.91787,1.91788,10000000.0
2008-01-23 03:12:00,1.91784,1.91844,1.91784,1.91825,7000000.0
2008-01-23 03:13:00,1.91864,1.91864,1.91734,1.91734,11000000.0
2008-01-23 03:14:00,1.91734,1.91763,1.91734,1.91744,8000000.0
2008-01-23 03:15:00,1.91788,1.91875,1.91788,1.91875,7000000.0
2008-01-23 03:16:00,1.91793,1.91793,1.91755,1.91756,8000000.0
2008-01-23 03:17:00,1.91689,1.91689,1.91583,1.91631,11000000.0
2008-01-23 03:18:00,1.9161,1.9161,1.9158,1.91587,10000000.0
2008-01-23 03:19:00,1.91592,1.91597,1.91575,1.91578,7000000.0
2008-01-23 03:20:00,1.91584,1.917,1.91584,1.917,10000000.0
2008-01-23 03:21:00,1.91685,1.91685,1.91646,1.91676,7000000.0
2008-01-23 03:22:00,1.91674,1.9169,1.91663,1.9169,8000000.0
2008-01-23 03:23:00,1.91643,1.91672,1.91622,1.91672,7000000.0
2008-01-23 03:24:00,1.91676,1.917,1.91673,1.917,10000000.0
2008-01-23 03:25:00,1.91714,1.91842,1.91714,1.91842,8000000.0
2008-01-23 03:26:00,1.91787,1.91787,1.91757,1.91762,7000000.0
2008-01-23 03:27:00,1.91735,1.91735,1.91698,1.91703,8000000.0
2008-01-23 03:28:00,1.91662,1.91671,1.9165,1.91661,8000000.0
2008-01-23 03:29:00,1.91639,1.91639,1.91533,1.91543,11000000.0
2008-01-23 03:30:00,1.91636,1.9166,1.91613,1.91629,8000000.0
2008-01-23 03:31:00,1.91637,1.91637,1.91616,1.91629,9000000.0
2008-01-23 03:32:00,1.91595,1.91596,1.9158,1.91596,6000000.0
2008-01-23 03:33:00,1.91594,1.91605,1.91591,1.91605,7000000.0
2008-01-23 03:34:00,1.91624,1.91664,1.91624,1.91653,9000000.0
2008-01-23 03:35:00,1.91632,1.91664,1.91632,1.91636,10000000.0
2008-01-23 03:36:00,1.91658,1.91729,1.91658,1.91729,7000000.0
2008-01-23 03:37:00,1.91741,1.91749,1.91724,1.91749,9000000.0
2008-01-23 03:38:00,1.91754,1.91754,1.91713,1.91713,7000000.0
2008-01-23 03:39:00,1.9172,1.91727,1.91705,1.91705,8000000.0
2008-01-23 03:40:00,1.91716,1.91732,1.91716,1.91732,11000000.0
2008-01-23 03:41:00,1.91743,1.91766,1.9172,1.91766,10000000.0
2008-01-23 03:42:00,1.91738,1.9176,1.91738,1.9175,9000000.0
2008-01-23 03:43:00,1.91737,1.91753,1.91736,1.91738,7000000.0
2008-01-23 03:44:00,1.91751,1.91751,1.91743,1.91746,6000000.0
2008-01-23 03:45:00,1.91747,1.91747,1.91722,1.91739,8000000.0
2008-01-23 03:46:00,1.91733,1.91733,1.91713,1.91715,8000000.0
2008-01-23 03:47:00,1.91741,1.91745,1.91681,1.91681,7000000.0
2008-01-23 03:48:00,1.91722,1.91722,1.91648,1.91648,11000000.0
2008-01-23 03:49:00,1.91654,1.91674,1.91643,1.91643,8000000.0
2008-01-23 03:50:00,1.91642,1.91645,1.9163,1.91643,7000000.0
2008-01-23 03:51:00,1.91645,1.91653,1.91634,1.91637,9000000.0
2008-01-23 03:52:00,1.91667,1.91667,1.91635,1.91663,8000000.0
2008-01-23 03:53:00,1.91669,1.9168,1.91665,1.91669,10000000.0
2008-01-23 03:54:00,1.91664,1.91664,1.91636,1.91664,11000000.0
2008-01-23 03:55:00,1.91665,1.91669,1.91636,1.91636,7000000.0
2008-01-23 03:56:00,1.91617,1.91647,1.91617,1.9164,10000000.0
2008-01-23 03:57:00,1.91615,1.91639,1.91613,1.91639,8000000.0
2008-01-23 03:58:00,1.91623,1.9165,1.91612,1.9165,8000000.0
2008-01-23 03:59:00,1.91655,1.91664,1.91648,1.91648,7000000.0
2008-01-23 04:00:00,1.91674,1.91688,1.91653,1.91688,10000000.0
2008-01-23 04:01:00,1.9167,1.9167,1.91636,1.91655,7000000.0
2008-01-23 04:02:00,1.91646,1.91662,1.91631,1.91662,8000000.0
2008-01-23 04:03:00,1.91635,1.91672,1.91635,1.91645,8000000.0
2008-01-23 04:04:00,1.9164,1.9165,1.91628,1.91635,8000000.0
2008-01-23 04:05:00,1.91676,1.91728,1.91546,1.91546,9000000.0
2008-01-23 04:06:00,1.91744,1.91744,1.91729,1.91731,8000000.0
2008-01-23 04:07:00,1.91703,1.91714,1.91692,1.91705,11000000.0
2008-01-23 04:08:00,1.917,1.9173,1.91693,1.9173,7000000.0
2008-01-23 04:09:00,1.91742,1.91752,1.91731,1.91752,8000000.0
2008-01-23 04:10:00,1.91759,1.91768,1.91749,1.91768,10000000.0
2008-01-23 04:11:00,1.91756,1.91771,1.91731,1.91742,7000000.0
2008-01-23 04:12:00,1.91753,1.91783,1.91727,1.91783,8000000.0
2008-01-23 04:13:00,1.91779,1.91782,1.91757,1.91763,8000000.0
2008-01-23 04:14:00,1.91788,1.91802,1.91782,1.91782,7000000.0
2008-01-23 04:15:00,1.91787,1.91796,1.91784,1.91785,7000000.0
2008-01-23 04:16:00,1.91816,1.91824,1.91739,1.91739,7000000.0
2008-01-23 04:17:00,1.91765,1.91796,1.91765,1.91796,5000000.0
2008-01-23 04:18:00,1.91794,1.91794,1.91743,1.91743,6000000.0
2008-01-23 04:19:00,1.91731,1.91773,1.91727,1.91773,7000000.0
2008-01-23 04:20:00,1.91766,1.91774,1.91734,1.91774,10000000.0
2008-01-23 04:21:00,1.91773,1.91773,1.91744,1.91744,8000000.0
2008-01-23 04:22:00,1.91733,1.91743,1.9173,1.9173,9000000.0
2008-01-23 04:23:00,1.91733,1.91741,1.91722,1.91741,7000000.0
2008-01-23 04:24:00,1.91741,1.91756,1.91741,1.91756,9000000.0
2008-01-23 04:25:00,1.91756,1.91756,1.91741,1.91742,11000000.0
2008-01-23 04:26:00,1.91739,1.9176,1.91739,1.91743,7000000.0
2008-01-23 04:27:00,1.91758,1.91763,1.91755,1.91755,8000000.0
2008-01-23 04:28:00,1.91759,1.91804,1.91754,1.91804,7000000.0
2008-01-23 04:29:00,1.918,1.91804,1.91785,1.91804,8000000.0
2008-01-23 04:30:00,1.91839,1.91854,1.91825,1.91842,9000000.0
2008-01-23 04:31:00,1.91845,1.91854,1.9183,1.9183,10000000.0
2008-01-23 04:32:00,1.91844,1.91875,1.91837,1.91852,9000000.0
2008-01-23 04:33:00,1.91876,1.91884,1.91849,1.91849,8000000.0
2008-01-23 04:34:00,1.91875,1.91894,1.91875,1.91881,7000000.0
2008-01-23 04:35:00,1.91856,1.9187,1.91844,1.91844,7000000.0
2008-01-23 04:36:00,1.91851,1.91855,1.91829,1.91829,8000000.0
2008-01-23 04:37:00,1.91833,1.91854,1.91833,1.91843,11000000.0
2008-01-23 04:38:00,1.91838,1.91838,1.91828,1.91832,9000000.0
2008-01-23 04:39:00,1.91847,1.91882,1.91847,1.91863,9000000.0
2008-01-23 04:40:00,1.91867,1.91882,1.91856,1.91856,7000000.0
2008-01-23 04:41:00,1.91854,1.91867,1.91854,1.91861,8000000.0
2008-01-23 04:42:00,1.9182,1.91838,1.91797,1.91838,7000000.0
2008-01-23 04:43:00,1.91823,1.91848,1.91802,1.91803,11000000.0
2008-01-23 04:44:00,1.91834,1.91843,1.91821,1.91821,9000000.0
2008-01-23 04:45:00,1.91829,1.91844,1.91823,1.91843,11000000.0
2008-01-23 04:46:00,1.91863,1.91888,1.91863,1.91876,7000000.0
2008-01-23 04:47:00,1.91899,1.91901,1.9189,1.91894,7000000.0
2008-01-23 04:48:00,1.91893,1.91893,1.91836,1.91836,7000000.0
2008-01-23 04:49:00,1.91863,1.91873,1.91836,1.91869,11000000.0
2008-01-23 04:50:00,1.91868,1.91877,1.91856,1.91877,9000000.0
2008-01-23 04:51:00,1.91886,1.91886,1.91811,1.91811,7000000.0
2008-01-23 04:52:00,1.91822,1.91842,1.91821,1.9184,10000000.0
2008-01-23 04:53:00,1.91843,1.91875,1.91834,1.91834,9000000.0
2008-01-23 04:54:00,1.9186,1.9186,1.91832,1.91832,8000000.0
2008-01-23 04:55:00,1.91836,1.91843,1.91827,1.91839,8000000.0
2008-01-23 04:56:00,1.91851,1.91851,1.91831,1.91839,7000000.0
2008-01-23 04:57:00,1.91854,1.91895,1.91854,1.91893,8000000.0
2008-01-23 04:58:00,1.91894,1.91894,1.91884,1.9189,8000000.0
2008-01-23 04:59:00,1.91907,1.91925,1.91904,1.91925,8000000.0
2008-01-23 05:00:00,1.91892,1.9192,1.91892,1.91911,7000000.0
2008-01-23 05:01:00,1.91932,1.91939,1.91918,1.91918,7000000.0
2008-01-23 05:02:00,1.91909,1.92031,1.91904,1.92031,7000000.0
2008-01-23 05:03:00,1.92038,1.92038,1.92013,1.92023,7000000.0
2008-01-23 05:04:00,1.92015,1.92037,1.92015,1.92029,7000000.0
2008-01-23 05:05:00,1.92043,1.92047,1.92028,1.92035,8000000.0
2008-01-23 05:06:00,1.91983,1.92017,1.91983,1.92017,7000000.0
2008-01-23 05:07:00,1.92019,1.92069,1.92019,1.92067,8000000.0
2008-01-23 05:08:00,1.9208,1.9213,1.9208,1.92096,10000000.0
2008-01-23 05:09:00,1.92093,1.92108,1.92088,1.92091,7000000.0
2008-01-23 05:10:00,1.92118,1.92193,1.92118,1.9219,7000000.0
2008-01-23 05:11:00,1.92225,1.92225,1.92201,1.92209,8000000.0
2008-01-23 05:12:00,1.92152,1.92156,1.92095,1.92095,11000000.0
2008-01-23 05:13:00,1.92099,1.92099,1.92047,1.92047,8000000.0
2008-01-23 05:14:00,1.92055,1.92059,1.92009,1.92059,7000000.0
2008-01-23 05:15:00,1.92061,1.92061,1.92038,1.92055,11000000.0
2008-01-23 05:16:00,1.92045,1.92056,1.92031,1.92056,7000000.0
2008-01-23 05:17:00,1.92108,1.92131,1.92104,1.92104,8000000.0
2008-01-23 05:18:00,1.9212,1.92171,1.92112,1.92112,8000000.0
2008-01-23 05:19:00,1.92132,1.92216,1.92132,1.92216,7000000.0
2008-01-23 05:20:00,1.92264,1.92298,1.92222,1.92298,10000000.0
2008-01-23 05:21:00,1.92298,1.92298,1.92236,1.92236,8000000.0
2008-01-23 05:22:00,1.92257,1.92273,1.92257,1.92267,7000000.0
2008-01-23 05:23:00,1.92255,1.92256,1.92192,1.92192,10000000.0
2008-01-23 05:24:00,1.92258,1.92291,1.92258,1.92275,8000000.0
2008-01-23 05:25:00,1.92244,1.92244,1.92228,1.92228,7000000.0
2008-01-23 05:26:00,1.92238,1.92244,1.92216,1.92223,7000000.0
2008-01-23 05:27:00,1.92197,1.9223,1.92188,1.92227,8000000.0
2008-01-23 05:28:00,1.92223,1.92283,1.92223,1.92273,9000000.0
2008-01-23 05:29:00,1.92259,1.92299,1.92241,1.92299,7000000.0
2008-01-23 05:30:00,1.92308,1.92308,1.92287,1.92287,10000000.0
2008-01-23 05:31:00,1.92345,1.92365,1.92331,1.92365,8000000.0
2008-01-23 05:32:00,1.9233,1.92337,1.92318,1.92322,8000000.0
2008-01-23 05:33:00,1.9232,1.92332,1.92308,1.92313,9000000.0
2008-01-23 05:34:00,1.92348,1.92429,1.92337,1.92429,8000000.0
2008-01-23 05:35:00,1.92437,1.92444,1.92402,1.92402,7000000.0
2008-01-23 05:36:00,1.92439,1.92453,1.9243,1.92453,9000000.0
2008-01-23 05:37:00,1.92451,1.92479,1.92448,1.92479,7000000.0
2008-01-23 05:38:00,1.92458,1.92458,1.92407,1.92424,9000000.0
2008-01-23 05:39:00,1.92434,1.92491,1.92434,1.92491,7000000.0
2008-01-23 05:40:00,1.92515,1.92515,1.92497,1.92509,7000000.0
2008-01-23 05:41:00,1.92534,1.9254,1.92521,1.92535,8000000.0
2008-01-23 05:42:00,1.92519,1.92519,1.9247,1.9247,7000000.0
2008-01-23 05:43:00,1.9244,1.9244,1.92406,1.92437,9000000.0
2008-01-23 05:44:00,1.92453,1.92467,1.92403,1.92467,8000000.0
2008-01-23 05:45:00,1.92417,1.92432,1.92406,1.92421,11000000.0
2008-01-23 05:46:00,1.92401,1.92401,1.92377,1.92398,7000000.0
2008-01-23 05:47:00,1.924,1.92426,1.92373,1.92426,8000000.0
2008-01-23 05:48:00,1.92386,1.92413,1.92386,1.92399,7000000.0
2008-01-23 05:49:00,1.92388,1.92405,1.92388,1.924,8000000.0
2008-01-23 05:50:00,1.9242,1.9242,1.92326,1.92326,9000000.0
2008-01-23 05:51:00,1.92277,1.92391,1.92277,1.92385,8000000.0
2008-01-23 05:52:00,1.92321,1.92347,1.92282,1.92347,8000000.0
2008-01-23 05:53:00,1.92343,1.92343,1.92323,1.92333,7000000.0
2008-01-23 05:54:00,1.92297,1.92316,1.92296,1.92316,10000000.0
2008-01-23 05:55:00,1.92318,1.92318,1.92273,1.92273,8000000.0
2008-01-23 05:56:00,1.92247,1.92313,1.92247,1.92313,7000000.0
2008-01-23 05:57:00,1.92339,1.92339,1.9231,1.92322,8000000.0
2008-01-23 05:58:00,1.92324,1.9233,1.92299,1.9233,9000000.0
2008-01-23 05:59:00,1.92314,1.92314,1.92269,1.92275,10000000.0
2008-01-23 06:00:00,1.92286,1.92346,1.92286,1.92346,8000000.0
2008-01-23 06:01:00,1.92383,1.92451,1.92383,1.9242,7000000.0
2008-01-23 06:02:00,1.92447,1.92447,1.92405,1.92408,7000000.0
2008-01-23 06:03:00,1.92396,1.92402,1.92364,1.92364,8000000.0
2008-01-23 06:04:00,1.9241,1.92418,1.92395,1.92418,7000000.0
2008-01-23 06:05:00,1.92445,1.92485,1.92433,1.92485,7000000.0
2008-01-23 06:06:00,1.92473,1.92486,1.92458,1.92464,7000000.0
2008-01-23 06:07:00,1.92428,1.92428,1.92337,1.92337,7000000.0
2008-01-23 06:08:00,1.923,1.92325,1.92283,1.92325,7000000.0
2008-01-23 06:09:00,1.92301,1.9232,1.92291,1.9232,8000000.0
2008-01-23 06:10:00,1.92327,1.92331,1.92314,1.92314,8000000.0
2008-01-23 06:11:00,1.92312,1.92328,1.92311,1.92311,8000000.0
2008-01-23 06:12:00,1.9235,1.92361,1.9233,1.92353,8000000.0
2008-01-23 06:13:00,1.92358,1.9236,1.92344,1.92344,8000000.0
2008-01-23 06:14:00,1.92334,1.92342,1.92309,1.92309,10000000.0
2008-01-23 06:15:00,1.9233,1.9233,1.92184,1.92184,8000000.0
2008-01-23 06:16:00,1.92165,1.9222,1.92165,1.9222,9000000.0
2008-01-23 06:17:00,1.92223,1.92223,1.92204,1.92204,7000000.0
2008-01-23 06:18:00,1.92224,1.92245,1.9216,1.9216,9000000.0
2008-01-23 06:19:00,1.92124,1.92148,1.92124,1.92148,7000000.0
2008-01-23 06:20:00,1.9215,1.9215,1.92116,1.92116,9000000.0
2008-01-23 06:21:00,1.92123,1.92156,1.92123,1.92141,8000000.0
2008-01-23 06:22:00,1.92114,1.92141,1.92112,1.92141,8000000.0
2008-01-23 06:23:00,1.92206,1.92207,1.92159,1.92159,8000000.0
2008-01-23 06:24:00,1.92136,1.92189,1.92136,1.92189,11000000.0
2008-01-23 06:25:00,1.92214,1.92225,1.92208,1.92209,11000000.0
2008-01-23 06:26:00,1.92204,1.92208,1.92176,1.92201,11000000.0
2008-01-23 06:27:00,1.92209,1.92229,1.92209,1.92227,7000000.0
2008-01-23 06:28:00,1.92216,1.92226,1.92216,1.92224,8000000.0
2008-01-23 06:29:00,1.92238,1.92291,1.92238,1.92291,8000000.0
2008-01-23 06:30:00,1.92295,1.92301,1.92279,1.92301,8000000.0
2008-01-23 06:31:00,1.92317,1.92347,1.92317,1.92347,7000000.0
2008-01-23 06:32:00,1.92353,1.92368,1.92339,1.92368,7000000.0
2008-01-23 06:33:00,1.92386,1.92403,1.92374,1.92403,7000000.0
2008-01-23 06:34:00,1.92425,1.92425,1.92415,1.92416,7000000.0
2008-01-23 06:35:00,1.92417,1.92424,1.92407,1.92419,11000000.0
2008-01-23 06:36:00,1.92434,1.92436,1.92421,1.9243,7000000.0
2008-01-23 06:37:00,1.92445,1.92445,1.92405,1.92422,10000000.0
2008-01-23 06:38:00,1.92454,1.92477,1.92445,1.92477,10000000.0
2008-01-23 06:39:00,1.92488,1.92531,1.92478,1.92478,11000000.0
2008-01-23 06:40:00,1.92494,1.92516,1.92481,1.92511,9000000.0
2008-01-23 06:41:00,1.9265,1.92699,1.92631,1.92631,7000000.0
2008-01-23 06:42:00,1.92639,1.92657,1.92607,1.92607,11000000.0
2008-01-23 06:43:00,1.92566,1.92566,1.92504,1.92526,7000000.0
2008-01-23 06:44:00,1.925,1.92504,1.92481,1.92481,8000000.0
2008-01-23 06:45:00,1.92474,1.92499,1.92467,1.92467,8000000.0
2008-01-23 06:46:00,1.92559,1.92598,1.92559,1.92562,10000000.0
2008-01-23 06:47:00,1.92541,1.92541,1.92355,1.92394,8000000.0
2008-01-23 06:48:00,1.92449,1.92463,1.92425,1.92425,7000000.0
2008-01-23 06:49:00,1.92309,1.92309,1.92249,1.92262,8000000.0
2008-01-23 06:50:00,1.92305,1.92324,1.92296,1.92296,10000000.0
2008-01-23 06:51:00,1.92313,1.92319,1.92304,1.92319,10000000.0
2008-01-23 06:52:00,1.92351,1.92374,1.92343,1.92359,8000000.0
2008-01-23 06:53:00,1.9237,1.92377,1.92353,1.92364,8000000.0
2008-01-23 06:54:00,1.92387,1.92387,1.9234,1.9234,7000000.0
2008-01-23 06:55:00,1.9232,1.92339,1.92279,1.92339,7000000.0
2008-01-23 06:56:00,1.92305,1.92305,1.92246,1.92295,8000000.0
2008-01-23 06:57:00,1.92338,1.92357,1.92338,1.92347,7000000.0
2008-01-23 06:58:00,1.92319,1.92319,1.92291,1.92311,7000000.0
2008-01-23 06:59:00,1.92443,1.92484,1.92443,1.92482,7000000.0
2008-01-23 07:00:00,1.92496,1.92502,1.92434,1.92434,7000000.0
2008-01-23 07:01:00,1.92349,1.92432,1.92346,1.92432,7000000.0
2008-01-23 07:02:00,1.92475,1.92475,1.92399,1.92408,9000000.0
2008-01-23 07:03:00,1.92567,1.92614,1.9253,1.9253,7000000.0
2008-01-23 07:04:00,1.92551,1.92587,1.92551,1.92583,8000000.0
2008-01-23 07:05:00,1.92564,1.92564,1.92509,1.92518,11000000.0
2008-01-23 07:06:00,1.92445,1.92476,1.92411,1.92416,11000000.0
2008-01-23 07:07:00,1.92385,1.92385,1.92294,1.92294,11000000.0
2008-01-23 07:08:00,1.92295,1.92319,1.92266,1.92319,9000000.0
2008-01-23 07:09:00,1.92303,1.92335,1.9229,1.92335,8000000.0
2008-01-23 07:10:00,1.92328,1.9235,1.92316,1.9235,7000000.0
2008-01-23 07:11:00,1.92357,1.92365,1.92337,1.92365,10000000.0
2008-01-23 07:12:00,1.92399,1.92404,1.92395,1.92403,7000000.0
2008-01-23 07:13:00,1.92402,1.92402,1.92315,1.92315,8000000.0
2008-01-23 07:14:00,1.92299,1.92304,1.92297,1.92299,7000000.0
2008-01-23 07:15:00,1.92294,1.92294,1.9226,1.92271,10000000.0
2008-01-23 07:16:00,1.92287,1.92287,1.92241,1.92266,8000000.0
2008-01-23 07:17:00,1.92271,1.9235,1.92271,1.92333,11000000.0
2008-01-23 07:18:00,1.92303,1.92303,1.92264,1.92266,8000000.0
2008-01-23 07:19:00,1.92235,1.92266,1.92224,1.92261,8000000.0
2008-01-23 07:20:00,1.92269,1.92269,1.92179,1.92182,9000000.0
2008-01-23 07:21:00,1.92176,1.92197,1.92176,1.92195,10000000.0
2008-01-23 07:22:00,1.92193,1.92211,1.92193,1.92202,11000000.0
2008-01-23 07:23:00,1.92208,1.92217,1.92039,1.92039,7000000.0
2008-01-23 07:24:00,1.92182,1.9221,1.92182,1.92203,9000000.0
2008-01-23 07:25:00,1.92214,1.92214,1.92153,1.92153,8000000.0
2008-01-23 07:26:00,1.92125,1.92125,1.92083,1.92091,7000000.0
2008-01-23 07:27:00,1.92091,1.92091,1.92074,1.92082,7000000.0
2008-01-23 07:28:00,1.92072,1.92073,1.9206,1.92073,7000000.0
2008-01-23 07:29:00,1.92059,1.92088,1.92059,1.92065,8000000.0
2008-01-23 07:30:00,1.92042,1.92066,1.92042,1.92045,8000000.0
2008-01-23 07:31:00,1.92004,1.92004,1.91914,1.91914,7000000.0
2008-01-23 07:32:00,1.91906,1.91906,1.91875,1.9189,9000000.0
2008-01-23 07:33:00,1.91887,1.91888,1.91812,1.91827,8000000.0
2008-01-23 07:34:00,1.9187,1.91895,1.9187,1.91876,11000000.0
2008-01-23 07:35:00,1.91895,1.91924,1.91895,1.91908,8000000.0
2008-01-23 07:36:00,1.91923,1.91971,1.91923,1.91971,7000000.0
2008-01-23 07:37:00,1.91965,1.91971,1.91963,1.91965,7000000.0
2008-01-23 07:38:00,1.91974,1.91998,1.91957,1.91998,11000000.0
2008-01-23 07:39:00,1.9203,1.92094,1.92029,1.92094,7000000.0
2008-01-23 07:40:00,1.92116,1.92123,1.92109,1.92109,8000000.0
2008-01-23 07:41:00,1.9212,1.9212,1.92097,1.92097,9000000.0
2008-01-23 07:42:00,1.92089,1.92116,1.92087,1.92113,11000000.0
2008-01-23 07:43:00,1.92131,1.92133,1.92082,1.92082,7000000.0
2008-01-23 07:44:00,1.92093,1.92117,1.92091,1.92117,7000000.0
2008-01-23 07:45:00,1.921,1.92127,1.921,1.92127,7000000.0
2008-01-23 07:46:00,1.92115,1.92132,1.92115,1.92117,10000000.0
2008-01-23 07:47:00,1.92104,1.92105,1.92089,1.92105,7000000.0
2008-01-23 07:48:00,1.9208,1.92118,1.9208,1.92095,8000000.0
2008-01-23 07:49:00,1.92077,1.92081,1.92062,1.92062,8000000.0
2008-01-23 07:50:00,1.92132,1.92166,1.9213,1.9213,7000000.0
2008-01-23 07:51:00,1.92099,1.92101,1.92085,1.92086,8000000.0
2008-01-23 07:52:00,1.92073,1.92098,1.92073,1.92093,10000000.0
2008-01-23 07:53:00,1.92079,1.92136,1.92079,1.92136,11000000.0
2008-01-23 07:54:00,1.92132,1.92139,1.92099,1.92124,9000000.0
2008-01-23 07:55:00,1.9215,1.92155,1.92141,1.92141,9000000.0
2008-01-23 07:56:00,1.92145,1.92145,1.92121,1.92141,9000000.0
2008-01-23 07:57:00,1.92132,1.92132,1.92097,1.92097,7000000.0
2008-01-23 07:58:00,1.92125,1.92138,1.92111,1.92138,7000000.0
2008-01-23 07:59:00,1.9212,1.92138,1.9209,1.92138,7000000.0
2008-01-23 08:00:00,1.9213,1.92152,1.92127,1.92127,8000000.0
2008-01-23 08:01:00,1.92126,1.92127,1.92101,1.92127,10000000.0
2008-01-23 08:02:00,1.92131,1.92133,1.92108,1.92108,7000000.0
2008-01-23 08:03:00,1.92127,1.92184,1.92127,1.92184,8000000.0
2008-01-23 08:04:00,1.92143,1.92149,1.92126,1.92126,8000000.0
2008-01-23 08:05:00,1.92158,1.9223,1.92158,1.92208,8000000.0
2008-01-23 08:06:00,1.92233,1.92233,1.92221,1.92224,7000000.0
2008-01-23 08:07:00,1.92257,1.92257,1.92234,1.92254,7000000.0
2008-01-23 08:08:00,1.92247,1.92247,1.92187,1.92187,7000000.0
2008-01-23 08:09:00,1.92172,1.92192,1.92172,1.92181,7000000.0
2008-01-23 08:10:00,1.92174,1.92174,1.92129,1.92129,7000000.0
2008-01-23 08:11:00,1.9212,1.9212,1.92078,1.92102,8000000.0
2008-01-23 08:12:00,1.92104,1.92104,1.92073,1.92073,9000000.0
2008-01-23 08:13:00,1.91995,1.92025,1.91984,1.92025,7000000.0
2008-01-23 08:14:00,1.92037,1.92097,1.92037,1.92087,9000000.0
2008-01-23 08:15:00,1.92081,1.92093,1.92048,1.9207,8000000.0
2008-01-23 08:16:00,1.92055,1.92055,1.92039,1.92053,11000000.0
2008-01-23 08:17:00,1.92048,1.92048,1.91976,1.91976,7000000.0
2008-01-23 08:18:00,1.91929,1.91964,1.91909,1.91909,9000000.0
2008-01-23 08:19:00,1.91873,1.91945,1.91873,1.91945,7000000.0
2008-01-23 08:20:00,1.91935,1.91938,1.91908,1.91908,8000000.0
2008-01-23 08:21:00,1.91959,1.92074,1.91959,1.92074,8000000.0
2008-01-23 08:22:00,1.92096,1.921,1.92077,1.921,8000000.0
2008-01-23 08:23:00,1.92114,1.92147,1.92109,1.92109,7000000.0
2008-01-23 08:24:00,1.92142,1.92142,1.92064,1.92073,7000000.0
2008-01-23 08:25:00,1.92136,1.92146,1.92133,1.92138,8000000.0
2008-01-23 08:26:00,1.92162,1.92185,1.92135,1.92135,7000000.0
2008-01-23 08:27:00,1.92239,1.92319,1.92239,1.92316,10000000.0
2008-01-23 08:28:00,1.92344,1.92394,1.92344,1.92381,7000000.0
2008-01-23 08:29:00,1.92417,1.9249,1.92388,1.92388,10000000.0
2008-01-23 08:30:00,1.92378,1.92378,1.92353,1.92353,7000000.0
2008-01-23 08:31:00,1.92371,1.92377,1.92364,1.92377,10000000.0
2008-01-23 08:32:00,1.92354,1.92354,1.92302,1.92321,8000000.0
2008-01-23 08:33:00,1.92321,1.92321,1.92302,1.92302,7000000.0
2008-01-23 08:34:00,1.92286,1.9232,1.92286,1.9232,9000000.0
2008-01-23 08:35:00,1.92308,1.92308,1.9228,1.92299,9000000.0
2008-01-23 08:36:00,1.92329,1.92379,1.9226,1.9226,8000000.0
2008-01-23 08:37:00,1.92286,1.92365,1.92286,1.92365,9000000.0
2008-01-23 08:38:00,1.92347,1.92382,1.92347,1.92382,10000000.0
2008-01-23 08:39:00,1.92381,1.92398,1.92364,1.92398,11000000.0
2008-01-23 08:40:00,1.92315,1.92345,1.9228,1.92345,8000000.0
2008-01-23 08:41:00,1.9234,1.92373,1.92319,1.92373,11000000.0
2008-01-23 08:42:00,1.92413,1.92417,1.92371,1.92371,10000000.0
2008-01-23 08:43:00,1.92375,1.92421,1.92375,1.92421,8000000.0
2008-01-23 08:44:00,1.92421,1.9245,1.92421,1.9245,10000000.0
2008-01-23 08:45:00,1.92417,1.92475,1.92417,1.92475,8000000.0
2008-01-23 08:46:00,1.92454,1.92464,1.92287,1.92454,8000000.0
2008-01-23 08:47:00,1.92454,1.92454,1.92418,1.9242,7000000.0
2008-01-23 08:48:00,1.92394,1.92408,1.92344,1.92344,10000000.0
2008-01-23 08:49:00,1.92325,1.92362,1.92315,1.92362,11000000.0
2008-01-23 08:50:00,1.92383,1.92396,1.92383,1.92391,7000000.0
2008-01-23 08:51:00,1.92378,1.92389,1.92324,1.92324,8000000.0
2008-01-23 08:52:00,1.92297,1.92299,1.92284,1.92297,9000000.0
2008-01-23 08:53:00,1.92303,1.92303,1.92242,1.92294,8000000.0
2008-01-23 08:54:00,1.92299,1.92299,1.92267,1.92269,8000000.0
2008-01-23 08:55:00,1.92256,1.92272,1.92244,1.92262,8000000.0
2008-01-23 08:56:00,1.92249,1.92258,1.92236,1.92236,7000000.0
2008-01-23 08:57:00,1.92213,1.92213,1.92165,1.9218,8000000.0
2008-01-23 08:58:00,1.92165,1.92194,1.9215,1.92194,7000000.0
2008-01-23 08:59:00,1.92166,1.9221,1.92166,1.9221,7000000.0
2008-01-23 09:00:00,1.9223,1.9223,1.92197,1.92203,8000000.0
2008-01-23 09:01:00,1.9218,1.92204,1.9218,1.92201,9000000.0
2008-01-23 09:02:00,1.92203,1.92209,1.92172,1.92188,10000000.0
2008-01-23 09:03:00,1.92194,1.92212,1.92137,1.92137,7000000.0
2008-01-23 09:04:00,1.92065,1.92065,1.92011,1.92013,7000000.0
2008-01-23 09:05:00,1.91976,1.91976,1.91943,1.91967,7000000.0
2008-01-23 09:06:00,1.91995,1.92022,1.91995,1.92009,11000000.0
2008-01-23 09:07:00,1.92053,1.92064,1.92048,1.92055,8000000.0
2008-01-23 09:08:00,1.92067,1.92067,1.91986,1.91986,7000000.0
2008-01-23 09:09:00,1.9195,1.9203,1.9195,1.92023,11000000.0
2008-01-23 09:10:00,1.9202,1.9202,1.9197,1.9197,7000000.0
2008-01-23 09:11:00,1.91975,1.91975,1.91949,1.91949,9000000.0
2008-01-23 09:12:00,1.91861,1.91907,1.91861,1.91907,8000000.0
2008-01-23 09:13:00,1.91887,1.91887,1.91841,1.91871,9000000.0
2008-01-23 09:14:00,1.91837,1.91846,1.91816,1.91846,11000000.0
2008-01-23 09:15:00,1.91785,1.91785,1.91685,1.91685,7000000.0
2008-01-23 09:16:00,1.916,1.916,1.91493,1.91493,8000000.0
2008-01-23 09:17:00,1.91504,1.91519,1.91457,1.91494,11000000.0
2008-01-23 09:18:00,1.91379,1.91379,1.91277,1.91311,8000000.0
2008-01-23 09:19:00,1.91329,1.91354,1.91313,1.91313,7000000.0
2008-01-23 09:20:00,1.91408,1.9147,1.91407,1.9147,7000000.0
2008-01-23 09:21:00,1.91455,1.91455,1.91393,1.91436,8000000.0
2008-01-23 09:22:00,1.91448,1.91462,1.91438,1.91462,8000000.0
2008-01-23 09:23:00,1.91458,1.91458,1.91444,1.91452,7000000.0
2008-01-23 09:24:00,1.91511,1.91537,1.91511,1.91537,8000000.0
2008-01-23 09:25:00,1.91548,1.91561,1.91538,1.91538,7000000.0
2008-01-23 09:26:00,1.9152,1.91528,1.9149,1.9149,11000000.0
2008-01-23 09:27:00,1.91541,1.91688,1.91541,1.91688,11000000.0
2008-01-23 09:28:00,1.91671,1.91671,1.91625,1.91627,9000000.0
2008-01-23 09:29:00,1.91587,1.91587,1.91507,1.91548,8000000.0
2008-01-23 09:30:00,1.91641,1.9165,1.91592,1.91593,7000000.0
2008-01-23 09:31:00,1.91566,1.91587,1.91487,1.91487,7000000.0
2008-01-23 09:32:00,1.91457,1.91457,1.91427,1.91427,7000000.0
2008-01-23 09:33:00,1.91434,1.91435,1.91419,1.91426,8000000.0
2008-01-23 09:34:00,1.91452,1.91465,1.91452,1.91452,7000000.0
2008-01-23 09:35:00,1.91413,1.9142,1.91368,1.9142,10000000.0
2008-01-23 09:36:00,1.91487,1.91503,1.91485,1.91499,8000000.0
2008-01-23 09:37:00,1.91483,1.91483,1.91432,1.91442,11000000.0
2008-01-23 09:38:00,1.91424,1.91453,1.91246,1.91405,11000000.0
2008-01-23 09:39:00,1.91367,1.91367,1.91238,1.91238,7000000.0
2008-01-23 09:40:00,1.91165,1.91214,1.91165,1.91212,9000000.0
2008-01-23 09:41:00,1.91204,1.91231,1.91204,1.91209,8000000.0
2008-01-23 09:42:00,1.91243,1.9126,1.91216,1.91216,10000000.0
2008-01-23 09:43:00,1.91197,1.91203,1.91172,1.91196,11000000.0
2008-01-23 09:44:00,1.91174,1.91174,1.91037,1.91037,8000000.0
2008-01-23 09:45:00,1.91036,1.91152,1.91036,1.91135,7000000.0
2008-01-23 09:46:00,1.91103,1.91107,1.91033,1.91033,11000000.0
2008-01-23 09:47:00,1.91027,1.91042,1.91027,1.91031,9000000.0
2008-01-23 09:48:00,1.91014,1.91068,1.91014,1.91068,7000000.0
2008-01-23 09:49:00,1.91063,1.91063,1.90983,1.90983,11000000.0
2008-01-23 09:50:00,1.90926,1.90927,1.90918,1.90927,8000000.0
2008-01-23 09:51:00,1.90903,1.9093,1.90887,1.9093,8000000.0
2008-01-23 09:52:00,1.9096,1.9096,1.9082,1.9082,8000000.0
2008-01-23 09:53:00,1.90764,1.9085,1.90764,1.9085,10000000.0
2008-01-23 09:54:00,1.90805,1.90818,1.90745,1.90745,10000000.0
2008-01-23 09:55:00,1.90744,1.90761,1.90724,1.90761,8000000.0
2008-01-23 09:56:00,1.90783,1.90785,1.90755,1.90775,10000000.0
2008-01-23 09:57:00,1.90757,1.90769,1.90664,1.90664,8000000.0
2008-01-23 09:58:00,1.90623,1.90623,1.9052,1.90528,8000000.0
2008-01-23 09:59:00,1.90545,1.90545,1.90444,1.90444,10000000.0
2008-01-23 10:00:00,1.90438,1.9048,1.90438,1.90472,10000000.0
2008-01-23 10:01:00,1.90482,1.90504,1.90475,1.90475,10000000.0
2008-01-23 10:02:00,1.90475,1.90496,1.90468,1.90481,10000000.0
2008-01-23 10:03:00,1.90472,1.90524,1.90472,1.90524,7000000.0
2008-01-23 10:04:00,1.90562,1.90562,1.90506,1.90515,7000000.0
2008-01-23 10:05:00,1.9049,1.90577,1.9049,1.90577,11000000.0
2008-01-23 10:06:00,1.90637,1.90677,1.90637,1.90677,7000000.0
2008-01-23 10:07:00,1.90705,1.90737,1.90705,1.90717,7000000.0
2008-01-23 10:08:00,1.90695,1.90695,1.90665,1.90682,7000000.0
2008-01-23 10:09:00,1.9069,1.9069,1.90667,1.90684,7000000.0
2008-01-23 10:10:00,1.90713,1.90717,1.90676,1.90676,7000000.0
2008-01-23 10:11:00,1.90683,1.90692,1.90656,1.90656,7000000.0
2008-01-23 10:12:00,1.90684,1.90711,1.90671,1.90701,8000000.0
2008-01-23 10:13:00,1.9069,1.90707,1.90643,1.90643,8000000.0
2008-01-23 10:14:00,1.90604,1.9069,1.90604,1.9069,7000000.0
2008-01-23 10:15:00,1.90641,1.90656,1.90579,1.90656,10000000.0
2008-01-23 10:16:00,1.90648,1.90648,1.90529,1.90529,7000000.0
2008-01-23 10:17:00,1.90493,1.90659,1.90493,1.90659,11000000.0
2008-01-23 10:18:00,1.90637,1.90637,1.90557,1.90557,8000000.0
2008-01-23 10:19:00,1.90597,1.90631,1.90597,1.9063,9000000.0
2008-01-23 10:20:00,1.90622,1.90622,1.90534,1.90534,7000000.0
2008-01-23 10:21:00,1.90533,1.90628,1.9052,1.9052,8000000.0
2008-01-23 10:22:00,1.9051,1.90629,1.9051,1.90629,7000000.0
2008-01-23 10:23:00,1.90631,1.90644,1.90606,1.90611,7000000.0
2008-01-23 10:24:00,1.90642,1.90647,1.90563,1.90581,7000000.0
2008-01-23 10:25:00,1.90541,1.90619,1.90541,1.90619,9000000.0
2008-01-23 10:26:00,1.9067,1.90704,1.90655,1.90655,11000000.0
2008-01-23 10:27:00,1.90643,1.90656,1.90607,1.90634,8000000.0
2008-01-23 10:28:00,1.90647,1.90652,1.90619,1.90619,9000000.0
2008-01-23 10:29:00,1.90564,1.90648,1.90564,1.90648,8000000.0
2008-01-23 10:30:00,1.90659,1.90708,1.90659,1.90708,8000000.0
2008-01-23 10:31:00,1.90725,1.90751,1.90706,1.90751,7000000.0
2008-01-23 10:32:00,1.90731,1.90731,1.90671,1.90708,9000000.0
2008-01-23 10:33:00,1.90698,1.90701,1.90683,1.90689,7000000.0
2008-01-23 10:34:00,1.90737,1.9079,1.90737,1.9079,7000000.0
2008-01-23 10:35:00,1.90814,1.90818,1.90719,1.90719,7000000.0
2008-01-23 10:36:00,1.90618,1.90618,1.90536,1.90536,8000000.0
2008-01-23 10:37:00,1.90473,1.90523,1.90463,1.90463,8000000.0
2008-01-23 10:38:00,1.90443,1.90527,1.90443,1.90527,10000000.0
2008-01-23 10:39:00,1.90533,1.90553,1.90515,1.90553,8000000.0
2008-01-23 10:40:00,1.9053,1.9053,1.905,1.90505,7000000.0
2008-01-23 10:41:00,1.90501,1.9054,1.90501,1.9054,9000000.0
2008-01-23 10:42:00,1.90579,1.90586,1.90561,1.90585,7000000.0
2008-01-23 10:43:00,1.90567,1.906,1.90561,1.906,10000000.0
2008-01-23 10:44:00,1.90636,1.90702,1.90636,1.90683,7000000.0
2008-01-23 10:45:00,1.90716,1.9074,1.90716,1.90738,8000000.0
2008-01-23 10:46:00,1.90741,1.90789,1.90741,1.90789,8000000.0
2008-01-23 10:47:00,1.90762,1.9083,1.90762,1.9083,7000000.0
2008-01-23 10:48:00,1.90868,1.90868,1.90827,1.90837,8000000.0
2008-01-23 10:49:00,1.90817,1.90846,1.90817,1.90824,9000000.0
2008-01-23 10:50:00,1.90851,1.90854,1.9074,1.9074,8000000.0
2008-01-23 10:51:00,1.90704,1.90704,1.90648,1.90663,9000000.0
2008-01-23 10:52:00,1.90649,1.90705,1.90649,1.90689,8000000.0
2008-01-23 10:53:00,1.90674,1.90694,1.90668,1.90668,9000000.0
2008-01-23 10:54:00,1.90675,1.90696,1.90675,1.90694,10000000.0
2008-01-23 10:55:00,1.90698,1.90742,1.90698,1.90742,7000000.0
2008-01-23 10:56:00,1.90738,1.90796,1.90597,1.9073,7000000.0
2008-01-23 10:57:00,1.90697,1.90737,1.90648,1.90737,8000000.0
2008-01-23 10:58:00,1.90806,1.9084,1.90806,1.90813,7000000.0
2008-01-23 10:59:00,1.90836,1.90934,1.90836,1.90934,11000000.0
2008-01-23 11:00:00,1.90948,1.90948,1.90779,1.90779,7000000.0
2008-01-23 11:01:00,1.90946,1.91002,1.90946,1.91002,8000000.0
2008-01-23 11:02:00,1.91004,1.91042,1.90992,1.91038,7000000.0
2008-01-23 11:03:00,1.90969,1.90993,1.90965,1.90993,11000000.0
2008-01-23 11:04:00,1.91004,1.91048,1.90977,1.90977,11000000.0
2008-01-23 11:05:00,1.91018,1.91052,1.9101,1.9101,7000000.0
2008-01-23 11:06:00,1.90964,1.90969,1.90949,1.90949,8000000.0
2008-01-23 11:07:00,1.90943,1.90973,1.9094,1.9096,7000000.0
2008-01-23 11:08:00,1.9096,1.90993,1.9096,1.90973,9000000.0
2008-01-23 11:09:00,1.90974,1.90977,1.90954,1.9096,8000000.0
2008-01-23 11:10:00,1.90923,1.90932,1.90906,1.90932,8000000.0
2008-01-23 11:11:00,1.90963,1.90976,1.90948,1.90973,10000000.0
2008-01-23 11:12:00,1.91011,1.91066,1.91011,1.91066,7000000.0
2008-01-23 11:13:00,1.91063,1.91063,1.90992,1.91032,11000000.0
2008-01-23 11:14:00,1.91038,1.91038,1.90991,1.90992,11000000.0
2008-01-23 11:15:00,1.91007,1.91023,1.91005,1.91005,7000000.0
2008-01-23 11:16:00,1.9093,1.90944,1.9093,1.90938,7000000.0
2008-01-23 11:17:00,1.90933,1.90958,1.90922,1.90958,7000000.0
2008-01-23 11:18:00,1.90963,1.9102,1.90963,1.9102,10000000.0
2008-01-23 11:19:00,1.91045,1.91065,1.91044,1.91061,11000000.0
2008-01-23 11:20:00,1.91059,1.91069,1.9104,1.91069,8000000.0
2008-01-23 11:21:00,1.91085,1.91136,1.91084,1.91136,7000000.0
2008-01-23 11:22:00,1.91183,1.91183,1.91097,1.91135,8000000.0
2008-01-23 11:23:00,1.91141,1.91141,1.91101,1.91101,8000000.0
2008-01-23 11:24:00,1.91091,1.91091,1.91061,1.91074,7000000.0
2008-01-23 11:25:00,1.91076,1.91076,1.91054,1.91073,8000000.0
2008-01-23 11:26:00,1.91137,1.91228,1.91135,1.91228,11000000.0
2008-01-23 11:27:00,1.91207,1.91207,1.91154,1.91154,8000000.0
2008-01-23 11:28:00,1.91142,1.91142,1.91119,1.91122,7000000.0
2008-01-23 11:29:00,1.91116,1.91137,1.91098,1.91126,8000000.0
2008-01-23 11:30:00,1.91155,1.91274,1.91155,1.91274,7000000.0
2008-01-23 11:31:00,1.91183,1.91183,1.91066,1.91066,11000000.0
2008-01-23 11:32:00,1.91029,1.91038,1.91016,1.91016,11000000.0
2008-01-23 11:33:00,1.91044,1.91058,1.91041,1.91053,7000000.0
2008-01-23 11:34:00,1.91043,1.91068,1.91035,1.91068,7000000.0
2008-01-23 11:35:00,1.91053,1.91053,1.90972,1.90972,10000000.0
2008-01-23 11:36:00,1.90956,1.90956,1.90852,1.90874,8000000.0
2008-01-23 11:37:00,1.90877,1.9093,1.90865,1.90915,8000000.0
2008-01-23 11:38:00,1.90939,1.90944,1.90899,1.90899,9000000.0
2008-01-23 11:39:00,1.90921,1.90975,1.90921,1.90963,9000000.0
2008-01-23 11:40:00,1.91,1.9102,1.90962,1.9102,11000000.0
2008-01-23 11:41:00,1.91016,1.91016,1.90973,1.90973,11000000.0
2008-01-23 11:42:00,1.90914,1.90918,1.90892,1.90912,11000000.0
2008-01-23 11:43:00,1.9088,1.90894,1.90834,1.90834,7000000.0
2008-01-23 11:44:00,1.9083,1.9083,1.90784,1.90795,7000000.0
2008-01-23 11:45:00,1.90806,1.90854,1.90806,1.90846,11000000.0
2008-01-23 11:46:00,1.90819,1.90862,1.90819,1.90854,7000000.0
2008-01-23 11:47:00,1.90838,1.90846,1.90805,1.9083,9000000.0
2008-01-23 11:48:00,1.9085,1.90855,1.90821,1.90831,10000000.0
2008-01-23 11:49:00,1.90771,1.90771,1.90737,1.90752,7000000.0
2008-01-23 11:50:00,1.9078,1.90783,1.90759,1.90779,7000000.0
2008-01-23 11:51:00,1.90838,1.90933,1.90799,1.90933,8000000.0
2008-01-23 11:52:00,1.91,1.91009,1.9097,1.9097,10000000.0
2008-01-23 11:53:00,1.90879,1.90883,1.90864,1.90876,10000000.0
2008-01-23 11:54:00,1.90885,1.90926,1.90855,1.90855,9000000.0
2008-01-23 11:55:00,1.90921,1.90951,1.90913,1.90951,8000000.0
2008-01-23 11:56:00,1.90976,1.90999,1.90966,1.90966,11000000.0
2008-01-23 11:57:00,1.90953,1.90993,1.90953,1.90977,8000000.0
2008-01-23 11:58:00,1.90968,1.90968,1.90933,1.90941,9000000.0
2008-01-23 11:59:00,1.90924,1.90933,1.9092,1.90922,7000000.0
2008-01-23 12:00:00,1.90936,1.90982,1.90934,1.90977,7000000.0
2008-01-23 12:01:00,1.90914,1.90914,1.90864,1.90865,10000000.0
2008-01-23 12:02:00,1.90873,1.90881,1.90858,1.90881,10000000.0
2008-01-23 12:03:00,1.9091,1.9091,1.90879,1.90884,7000000.0
2008-01-23 12:04:00,1.90877,1.9089,1.90863,1.9089,9000000.0
2008-01-23 12:05:00,1.90883,1.90883,1.90867,1.90867,11000000.0
2008-01-23 12:06:00,1.90864,1.90883,1.90859,1.90859,7000000.0
2008-01-23 12:07:00,1.90875,1.90875,1.90856,1.90862,7000000.0
2008-01-23 12:08:00,1.90855,1.90925,1.90843,1.90924,9000000.0
2008-01-23 12:09:00,1.90915,1.90923,1.9089,1.90923,8000000.0
2008-01-23 12:10:00,1.90904,1.90904,1.908,1.908,8000000.0
2008-01-23 12:11:00,1.90798,1.90844,1.90792,1.90836,7000000.0
2008-01-23 12:12:00,1.90824,1.90844,1.90812,1.90812,7000000.0
2008-01-23 12:13:00,1.90812,1.90817,1.90771,1.90808,10000000.0
2008-01-23 12:14:00,1.90804,1.90804,1.90771,1.90794,8000000.0
2008-01-23 12:15:00,1.90743,1.90769,1.90729,1.90769,8000000.0
2008-01-23 12:16:00,1.9077,1.9077,1.90726,1.90726,8000000.0
2008-01-23 12:17:00,1.90665,1.90756,1.90665,1.90756,8000000.0
2008-01-23 12:18:00,1.90742,1.90774,1.90729,1.90774,11000000.0
2008-01-23 12:19:00,1.90794,1.90841,1.90794,1.90841,9000000.0
2008-01-23 12:20:00,1.90864,1.90868,1.90851,1.90866,10000000.0
2008-01-23 12:21:00,1.90788,1.90788,1.90564,1.90564,7000000.0
2008-01-23 12:22:00,1.90761,1.90775,1.90752,1.90752,8000000.0
2008-01-23 12:23:00,1.90755,1.90844,1.90755,1.90842,7000000.0
2008-01-23 12:24:00,1.90908,1.90915,1.90891,1.90906,7000000.0
2008-01-23 12:25:00,1.90889,1.90889,1.90837,1.90877,9000000.0
2008-01-23 12:26:00,1.9088,1.90887,1.90865,1.90887,8000000.0
2008-01-23 12:27:00,1.90943,1.90943,1.90901,1.90901,10000000.0
2008-01-23 12:28:00,1.90845,1.90845,1.90724,1.90727,9000000.0
2008-01-23 12:29:00,1.90725,1.90781,1.90725,1.90781,9000000.0
2008-01-23 12:30:00,1.90784,1.90796,1.90768,1.90785,7000000.0
2008-01-23 12:31:00,1.90818,1.90918,1.90809,1.90918,11000000.0
2008-01-23 12:32:00,1.90856,1.90873,1.90848,1.90848,7000000.0
2008-01-23 12:33:00,1.90815,1.90894,1.90807,1.90875,7000000.0
2008-01-23 12:34:00,1.90856,1.90892,1.90856,1.90892,7000000.0
2008-01-23 12:35:00,1.90887,1.91014,1.90887,1.91014,8000000.0
2008-01-23 12:36:00,1.9104,1.91067,1.9104,1.9105,8000000.0
2008-01-23 12:37:00,1.91019,1.91056,1.91019,1.91049,9000000.0
2008-01-23 12:38:00,1.91107,1.91161,1.91107,1.91148,8000000.0
2008-01-23 12:39:00,1.91129,1.91129,1.91029,1.91029,9000000.0
2008-01-23 12:40:00,1.9102,1.91038,1.9102,1.91026,7000000.0
2008-01-23 12:41:00,1.9107,1.91092,1.9107,1.91072,8000000.0
2008-01-23 12:42:00,1.91085,1.91104,1.91076,1.91076,9000000.0
2008-01-23 12:43:00,1.91067,1.9115,1.91067,1.91141,9000000.0
2008-01-23 12:44:00,1.91155,1.91199,1.91142,1.91199,8000000.0
2008-01-23 12:45:00,1.91154,1.91213,1.91132,1.91203,10000000.0
2008-01-23 12:46:00,1.91267,1.91311,1.91267,1.91311,9000000.0
2008-01-23 12:47:00,1.9135,1.91376,1.9135,1.91361,10000000.0
2008-01-23 12:48:00,1.91333,1.91349,1.91318,1.91318,11000000.0
2008-01-23 12:49:00,1.91288,1.91305,1.91283,1.91293,7000000.0
2008-01-23 12:50:00,1.9131,1.91344,1.9131,1.91342,7000000.0
2008-01-23 12:51:00,1.91333,1.91352,1.91315,1.91315,8000000.0
2008-01-23 12:52:00,1.91357,1.9137,1.91332,1.91358,11000000.0
2008-01-23 12:53:00,1.91405,1.91405,1.91314,1.91314,8000000.0
2008-01-23 12:54:00,1.91278,1.91288,1.91265,1.91287,7000000.0
2008-01-23 12:55:00,1.91276,1.91286,1.91262,1.91286,8000000.0
2008-01-23 12:56:00,1.91298,1.91321,1.91298,1.91321,7000000.0
2008-01-23 12:57:00,1.91351,1.91351,1.91293,1.91304,7000000.0
2008-01-23 12:58:00,1.9129,1.91303,1.91278,1.91292,8000000.0
2008-01-23 12:59:00,1.91255,1.91255,1.91208,1.9122,7000000.0
2008-01-23 13:00:00,1.91244,1.91275,1.91244,1.9125,8000000.0
2008-01-23 13:01:00,1.91238,1.91238,1.91174,1.91181,8000000.0
2008-01-23 13:02:00,1.91219,1.91224,1.91215,1.91223,7000000.0
2008-01-23 13:03:00,1.91245,1.91288,1.91245,1.91288,8000000.0
2008-01-23 13:04:00,1.91309,1.91327,1.91284,1.91284,7000000.0
2008-01-23 13:05:00,1.91252,1.9126,1.91239,1.91252,8000000.0
2008-01-23 13:06:00,1.91279,1.91287,1.91254,1.91264,7000000.0
2008-01-23 13:07:00,1.91279,1.91314,1.91279,1.91309,7000000.0
2008-01-23 13:08:00,1.91269,1.91269,1.91208,1.91225,10000000.0
2008-01-23 13:09:00,1.91155,1.91168,1.91098,1.91098,7000000.0
2008-01-23 13:10:00,1.91081,1.91145,1.91081,1.91145,9000000.0
2008-01-23 13:11:00,1.91199,1.91218,1.91174,1.91218,8000000.0
2008-01-23 13:12:00,1.91205,1.91207,1.91145,1.91183,8000000.0
2008-01-23 13:13:00,1.91168,1.91176,1.91163,1.91171,9000000.0
2008-01-23 13:14:00,1.91155,1.91165,1.91132,1.9116,7000000.0
2008-01-23 13:15:00,1.91204,1.91231,1.91174,1.91181,8000000.0
2008-01-23 13:16:00,1.91197,1.912,1.91153,1.912,8000000.0
2008-01-23 13:17:00,1.9121,1.9121,1.91158,1.91158,9000000.0
2008-01-23 13:18:00,1.91172,1.91173,1.91148,1.91165,10000000.0
2008-01-23 13:19:00,1.91155,1.91155,1.91072,1.91072,8000000.0
2008-01-23 13:20:00,1.91063,1.91067,1.91034,1.91034,8000000.0
2008-01-23 13:21:00,1.91077,1.91158,1.91077,1.91158,7000000.0
2008-01-23 13:22:00,1.91155,1.91181,1.91146,1.91177,11000000.0
2008-01-23 13:23:00,1.91165,1.91202,1.91163,1.91202,8000000.0
2008-01-23 13:24:00,1.91202,1.91211,1.91173,1.91211,7000000.0
2008-01-23 13:25:00,1.91249,1.9125,1.91212,1.91212,11000000.0
2008-01-23 13:26:00,1.91218,1.91291,1.91208,1.91291,10000000.0
2008-01-23 13:27:00,1.91364,1.91591,1.91364,1.9158,8000000.0
2008-01-23 13:28:00,1.91554,1.91554,1.91478,1.91552,21000000.0
2008-01-23 13:29:00,1.9156,1.9156,1.91467,1.91468,17000000.0
2008-01-23 13:30:00,1.91408,1.91429,1.91387,1.91429,7000000.0
2008-01-23 13:31:00,1.91448,1.91483,1.91414,1.91414,9000000.0
2008-01-23 13:32:00,1.91325,1.91325,1.91167,1.91167,14000000.0
2008-01-23 13:33:00,1.91211,1.91347,1.91211,1.91347,14000000.0
2008-01-23 13:34:00,1.91386,1.91386,1.91338,1.91338,31000000.0
2008-01-23 13:35:00,1.91384,1.91425,1.91358,1.91425,17000000.0
2008-01-23 13:36:00,1.91395,1.91438,1.91395,1.91438,24000000.0
2008-01-23 13:37:00,1.91454,1.91454,1.91444,1.91444,10000000.0
2008-01-23 13:38:00,1.91358,1.91381,1.9132,1.91381,18000000.0
2008-01-23 13:39:00,1.91389,1.91389,1.9134,1.9134,15000000.0
2008-01-23 13:40:00,1.91377,1.914,1.91377,1.914,29000000.0
2008-01-23 13:41:00,1.9139,1.91404,1.91385,1.91399,13000000.0
2008-01-23 13:42:00,1.91402,1.91423,1.91402,1.91422,8000000.0
2008-01-23 13:43:00,1.91436,1.91477,1.91426,1.91477,10000000.0
2008-01-23 13:44:00,1.91477,1.91631,1.91477,1.91631,26000000.0
2008-01-23 13:45:00,1.91664,1.91917,1.91664,1.91917,22000000.0
2008-01-23 13:46:00,1.91974,1.91974,1.91908,1.91908,19000000.0
2008-01-23 13:47:00,1.9201,1.92164,1.9201,1.9214,17000000.0
2008-01-23 13:48:00,1.92135,1.92161,1.92135,1.92161,22000000.0
2008-01-23 13:49:00,1.92135,1.92135,1.92063,1.92063,24000000.0
2008-01-23 13:50:00,1.92051,1.92106,1.92051,1.92106,15000000.0
2008-01-23 13:51:00,1.92136,1.92189,1.92136,1.92159,22000000.0
2008-01-23 13:52:00,1.921,1.921,1.92065,1.92081,32000000.0
2008-01-23 13:53:00,1.92092,1.92159,1.92013,1.92013,28000000.0
2008-01-23 13:54:00,1.91995,1.92012,1.91969,1.9197,31000000.0
2008-01-23 13:55:00,1.9195,1.9195,1.91898,1.91933,20000000.0
2008-01-23 13:56:00,1.91962,1.91971,1.91913,1.9192,24000000.0
2008-01-23 13:57:00,1.91941,1.91941,1.91899,1.91917,34000000.0
2008-01-23 13:58:00,1.91859,1.91859,1.91798,1.91812,16000000.0
2008-01-23 13:59:00,1.91753,1.91753,1.91502,1.91502,30000000.0
2008-01-23 14:00:00,1.91488,1.91488,1.9142,1.9142,39000000.0
2008-01-23 14:01:00,1.91428,1.91447,1.91376,1.91447,30000000.0
2008-01-23 14:02:00,1.91514,1.91557,1.91514,1.91557,19000000.0
2008-01-23 14:03:00,1.91574,1.91588,1.91533,1.91588,23000000.0
2008-01-23 14:04:00,1.91636,1.91636,1.91512,1.91557,33000000.0
2008-01-23 14:05:00,1.91543,1.9174,1.91543,1.9174,28000000.0
2008-01-23 14:06:00,1.9175,1.9175,1.91708,1.91708,31000000.0
2008-01-23 14:07:00,1.91736,1.91765,1.91735,1.91735,31000000.0
2008-01-23 14:08:00,1.91714,1.91734,1.91704,1.9171,27000000.0
2008-01-23 14:09:00,1.91673,1.91673,1.9163,1.91649,27000000.0
2008-01-23 14:10:00,1.91614,1.91638,1.9161,1.91611,24000000.0
2008-01-23 14:11:00,1.91608,1.91608,1.91556,1.91556,21000000.0
2008-01-23 14:12:00,1.9149,1.9151,1.91482,1.91482,22000000.0
2008-01-23 14:13:00,1.91464,1.91472,1.9146,1.9146,13000000.0
2008-01-23 14:14:00,1.91461,1.9154,1.91461,1.9154,21000000.0
2008-01-23 14:15:00,1.91625,1.91635,1.91604,1.91606,25000000.0
2008-01-23 14:16:00,1.91595,1.91608,1.91571,1.91571,26000000.0
2008-01-23 14:17:00,1.91548,1.91548,1.91477,1.91477,32000000.0
2008-01-23 14:18:00,1.91542,1.91611,1.91542,1.91574,27000000.0
2008-01-23 14:19:00,1.91526,1.91556,1.91526,1.91547,35000000.0
2008-01-23 14:20:00,1.91546,1.91554,1.91526,1.91526,32000000.0
2008-01-23 14:21:00,1.91526,1.91533,1.91495,1.91512,39000000.0
2008-01-23 14:22:00,1.91515,1.9153,1.91515,1.9152,22000000.0
2008-01-23 14:23:00,1.91516,1.91571,1.91508,1.91571,40000000.0
2008-01-23 14:24:00,1.91592,1.91592,1.91551,1.91577,10000000.0
2008-01-23 14:25:00,1.9157,1.9157,1.91507,1.91565,35000000.0
2008-01-23 14:26:00,1.91587,1.91623,1.91587,1.91623,18000000.0
2008-01-23 14:27:00,1.91628,1.91657,1.91623,1.9165,28000000.0
2008-01-23 14:28:00,1.91668,1.91685,1.91661,1.91685,21000000.0
2008-01-23 14:29:00,1.91693,1.91718,1.91693,1.91708,16000000.0
2008-01-23 14:30:00,1.9174,1.91781,1.9174,1.91781,25000000.0
2008-01-23 14:31:00,1.91753,1.9178,1.91753,1.91761,26000000.0
2008-01-23 14:32:00,1.91733,1.91733,1.91708,1.91709,32000000.0
2008-01-23 14:33:00,1.91673,1.91689,1.91668,1.9167,20000000.0
2008-01-23 14:34:00,1.91638,1.91638,1.9162,1.91621,25000000.0
2008-01-23 14:35:00,1.91623,1.91656,1.91623,1.91656,23000000.0
2008-01-23 14:36:00,1.91691,1.91717,1.9169,1.91709,11000000.0
2008-01-23 14:37:00,1.91712,1.91752,1.91712,1.91752,41000000.0
2008-01-23 14:38:00,1.91753,1.91756,1.9174,1.9174,54000000.0
2008-01-23 14:39:00,1.91749,1.91783,1.91749,1.91776,36000000.0
2008-01-23 14:40:00,1.9177,1.9177,1.91732,1.91751,36000000.0
2008-01-23 14:41:00,1.91762,1.91765,1.91757,1.91758,41000000.0
2008-01-23 14:42:00,1.91759,1.91759,1.91708,1.91708,19000000.0
2008-01-23 14:43:00,1.91712,1.91765,1.91712,1.91765,20000000.0
2008-01-23 14:44:00,1.91769,1.91769,1.91678,1.91678,25000000.0
2008-01-23 14:45:00,1.91657,1.91781,1.91657,1.91781,33000000.0
2008-01-23 14:46:00,1.91776,1.91793,1.91776,1.91778,11000000.0
2008-01-23 14:47:00,1.91807,1.91818,1.91807,1.91809,7000000.0
2008-01-23 14:48:00,1.918,1.91808,1.91741,1.91758,21000000.0
2008-01-23 14:49:00,1.91782,1.91876,1.91782,1.91876,32000000.0
2008-01-23 14:50:00,1.91897,1.91897,1.91817,1.9184,33000000.0
2008-01-23 14:51:00,1.91812,1.91872,1.91812,1.9186,37000000.0
2008-01-23 14:52:00,1.91846,1.91846,1.91789,1.91789,17000000.0
2008-01-23 14:53:00,1.91769,1.91769,1.91693,1.91693,22000000.0
2008-01-23 14:54:00,1.91627,1.91627,1.91548,1.91551,17000000.0
2008-01-23 14:55:00,1.91551,1.91639,1.91551,1.91639,7000000.0
2008-01-23 14:56:00,1.91639,1.91658,1.91597,1.91597,21000000.0
2008-01-23 14:57:00,1.91613,1.91666,1.91613,1.91666,12000000.0
2008-01-23 14:58:00,1.91646,1.91653,1.91598,1.916,31000000.0
2008-01-23 14:59:00,1.91626,1.9168,1.91626,1.91669,20000000.0
2008-01-23 15:00:00,1.91621,1.91621,1.91427,1.91427,32000000.0
2008-01-23 15:01:00,1.91371,1.91414,1.91369,1.91414,14000000.0
2008-01-23 15:02:00,1.91462,1.91582,1.91462,1.91577,26000000.0
2008-01-23 15:03:00,1.91614,1.91629,1.91589,1.91589,30000000.0
2008-01-23 15:04:00,1.91577,1.91624,1.91567,1.91617,29000000.0
2008-01-23 15:05:00,1.91647,1.91684,1.91647,1.91655,28000000.0
2008-01-23 15:06:00,1.91685,1.91703,1.91647,1.91703,16000000.0
2008-01-23 15:07:00,1.91791,1.91968,1.91791,1.91968,26000000.0
2008-01-23 15:08:00,1.91928,1.91928,1.91855,1.91855,25000000.0
2008-01-23 15:09:00,1.91884,1.92043,1.91884,1.92035,34000000.0
2008-01-23 15:10:00,1.91945,1.91998,1.91918,1.91998,36000000.0
2008-01-23 15:11:00,1.91978,1.92008,1.91922,1.91922,27000000.0
2008-01-23 15:12:00,1.91908,1.91943,1.91908,1.9194,26000000.0
2008-01-23 15:13:00,1.91952,1.91988,1.91952,1.91988,41000000.0
2008-01-23 15:14:00,1.92058,1.9218,1.92058,1.9218,30000000.0
2008-01-23 15:15:00,1.92105,1.92105,1.91977,1.91977,21000000.0
2008-01-23 15:16:00,1.91929,1.91938,1.91926,1.91938,9000000.0
2008-01-23 15:17:00,1.91937,1.91937,1.91805,1.91907,26000000.0
2008-01-23 15:18:00,1.91994,1.92049,1.91994,1.92015,10000000.0
2008-01-23 15:19:00,1.92012,1.92118,1.92012,1.92118,16000000.0
2008-01-23 15:20:00,1.9218,1.92216,1.9218,1.92207,20000000.0
2008-01-23 15:21:00,1.92214,1.92323,1.92214,1.92323,12000000.0
2008-01-23 15:22:00,1.9238,1.92401,1.9238,1.92381,22000000.0
2008-01-23 15:23:00,1.92386,1.92386,1.92264,1.92266,36000000.0
2008-01-23 15:24:00,1.92259,1.92278,1.92244,1.92244,20000000.0
2008-01-23 15:25:00,1.92184,1.92184,1.91998,1.91998,14000000.0
2008-01-23 15:26:00,1.91916,1.92009,1.91916,1.91974,40000000.0
2008-01-23 15:27:00,1.91945,1.91947,1.91926,1.91936,32000000.0
2008-01-23 15:28:00,1.91947,1.92018,1.9192,1.92018,55000000.0
2008-01-23 15:29:00,1.92033,1.92033,1.91833,1.91853,47000000.0
2008-01-23 15:30:00,1.91874,1.92068,1.91855,1.92067,71000000.0
2008-01-23 15:31:00,1.92081,1.92179,1.92081,1.92179,58000000.0
2008-01-23 15:32:00,1.92287,1.9248,1.92287,1.9248,25000000.0
2008-01-23 15:33:00,1.92547,1.92547,1.92483,1.92504,32000000.0
2008-01-23 15:34:00,1.92546,1.92546,1.9245,1.9245,22000000.0
2008-01-23 15:35:00,1.924,1.92445,1.92368,1.92368,30000000.0
2008-01-23 15:36:00,1.92352,1.92352,1.92322,1.92322,23000000.0
2008-01-23 15:37:00,1.92295,1.92295,1.9225,1.92281,24000000.0
2008-01-23 15:38:00,1.923,1.92364,1.92293,1.92364,61000000.0
2008-01-23 15:39:00,1.92352,1.92352,1.92242,1.92344,40000000.0
2008-01-23 15:40:00,1.92368,1.9244,1.92348,1.92348,37000000.0
2008-01-23 15:41:00,1.92339,1.92339,1.92291,1.92312,43000000.0
2008-01-23 15:42:00,1.92279,1.92279,1.92192,1.92192,41000000.0
2008-01-23 15:43:00,1.92103,1.92103,1.92036,1.92063,30000000.0
2008-01-23 15:44:00,1.92041,1.9212,1.92041,1.92109,29000000.0
2008-01-23 15:45:00,1.92107,1.9214,1.92102,1.9214,36000000.0
2008-01-23 15:46:00,1.92165,1.92165,1.92056,1.92056,24000000.0
2008-01-23 15:47:00,1.92079,1.92171,1.9207,1.92171,31000000.0
2008-01-23 15:48:00,1.92142,1.92283,1.92142,1.92283,33000000.0
2008-01-23 15:49:00,1.92259,1.92259,1.92044,1.92044,25000000.0
2008-01-23 15:50:00,1.92061,1.92083,1.92056,1.92075,11000000.0
2008-01-23 15:51:00,1.92155,1.92173,1.9214,1.92173,37000000.0
2008-01-23 15:52:00,1.92149,1.92149,1.92005,1.92005,23000000.0
2008-01-23 15:53:00,1.91991,1.92035,1.91988,1.92035,15000000.0
2008-01-23 15:54:00,1.92056,1.92064,1.92037,1.92037,26000000.0
2008-01-23 15:55:00,1.92107,1.92143,1.92093,1.9213,33000000.0
2008-01-23 15:56:00,1.92139,1.92139,1.92053,1.92053,36000000.0
2008-01-23 15:57:00,1.91977,1.91977,1.91832,1.91917,34000000.0
2008-01-23 15:58:00,1.91917,1.91917,1.91852,1.91895,24000000.0
2008-01-23 15:59:00,1.91963,1.92076,1.91963,1.92076,23000000.0
2008-01-23 16:00:00,1.92154,1.92154,1.92043,1.92043,51000000.0
2008-01-23 16:01:00,1.92064,1.9227,1.92064,1.92268,31000000.0
2008-01-23 16:02:00,1.9223,1.9223,1.92152,1.92152,29000000.0
2008-01-23 16:03:00,1.92148,1.92148,1.9209,1.9209,51000000.0
2008-01-23 16:04:00,1.92077,1.92112,1.92077,1.92098,38000000.0
2008-01-23 16:05:00,1.9208,1.9208,1.91919,1.91919,37000000.0
2008-01-23 16:06:00,1.919,1.91902,1.91867,1.91895,33000000.0
2008-01-23 16:07:00,1.91834,1.9189,1.91819,1.91819,37000000.0
2008-01-23 16:08:00,1.91757,1.91945,1.91757,1.91919,37000000.0
2008-01-23 16:09:00,1.92004,1.92004,1.91857,1.91956,44000000.0
2008-01-23 16:10:00,1.91954,1.91956,1.91917,1.91956,41000000.0
2008-01-23 16:11:00,1.91984,1.92024,1.9197,1.92024,27000000.0
2008-01-23 16:12:00,1.92035,1.92062,1.92023,1.92036,22000000.0
2008-01-23 16:13:00,1.92033,1.92047,1.92013,1.92013,38000000.0
2008-01-23 16:14:00,1.92026,1.92128,1.92026,1.92128,41000000.0
2008-01-23 16:15:00,1.92147,1.92184,1.9202,1.9202,42000000.0
2008-01-23 16:16:00,1.91944,1.91974,1.91933,1.91937,45000000.0
2008-01-23 16:17:00,1.9195,1.9195,1.91907,1.91921,22000000.0
2008-01-23 16:18:00,1.91905,1.91922,1.91904,1.91918,49000000.0
2008-01-23 16:19:00,1.91922,1.91963,1.91922,1.91934,27000000.0
2008-01-23 16:20:00,1.91916,1.91923,1.91911,1.91923,52000000.0
2008-01-23 16:21:00,1.91921,1.91924,1.91901,1.91918,37000000.0
2008-01-23 16:22:00,1.919,1.91907,1.9186,1.9186,50000000.0
2008-01-23 16:23:00,1.91873,1.91873,1.91854,1.91865,48000000.0
2008-01-23 16:24:00,1.91862,1.9188,1.91862,1.9188,44000000.0
2008-01-23 16:25:00,1.91866,1.91872,1.91845,1.91867,28000000.0
2008-01-23 16:26:00,1.91892,1.91892,1.91837,1.91875,41000000.0
2008-01-23 16:27:00,1.9183,1.9183,1.91764,1.91764,46000000.0
2008-01-23 16:28:00,1.91735,1.91739,1.9172,1.91735,34000000.0
2008-01-23 16:29:00,1.91773,1.91779,1.91761,1.91762,24000000.0
2008-01-23 16:30:00,1.91739,1.91784,1.91739,1.91784,43000000.0
2008-01-23 16:31:00,1.91759,1.91759,1.91708,1.91741,36000000.0
2008-01-23 16:32:00,1.91718,1.91734,1.91711,1.91719,34000000.0
2008-01-23 16:33:00,1.91757,1.9185,1.91757,1.9185,41000000.0
2008-01-23 16:34:00,1.91836,1.91851,1.91684,1.91684,29000000.0
2008-01-23 16:35:00,1.91732,1.91794,1.91732,1.91767,53000000.0
2008-01-23 16:36:00,1.91803,1.919,1.91803,1.919,43000000.0
2008-01-23 16:37:00,1.91871,1.91871,1.91792,1.91792,56000000.0
2008-01-23 16:38:00,1.91762,1.91786,1.91742,1.91785,34000000.0
2008-01-23 16:39:00,1.9179,1.9179,1.91768,1.91775,43000000.0
2008-01-23 16:40:00,1.91785,1.91825,1.91762,1.91762,63000000.0
2008-01-23 16:41:00,1.91747,1.91763,1.91734,1.91737,44000000.0
2008-01-23 16:42:00,1.91735,1.91742,1.91686,1.91727,57000000.0
2008-01-23 16:43:00,1.91731,1.9174,1.91696,1.91726,20000000.0
2008-01-23 16:44:00,1.91795,1.91816,1.91786,1.91816,34000000.0
2008-01-23 16:45:00,1.91773,1.91827,1.9177,1.91827,41000000.0
2008-01-23 16:46:00,1.91831,1.91833,1.91816,1.91828,59000000.0
2008-01-23 16:47:00,1.91896,1.9193,1.91895,1.91921,55000000.0
2008-01-23 16:48:00,1.91915,1.91915,1.91876,1.91878,46000000.0
2008-01-23 16:49:00,1.91857,1.91868,1.91843,1.91844,35000000.0
2008-01-23 16:50:00,1.91873,1.9198,1.91873,1.9198,45000000.0
2008-01-23 16:51:00,1.92008,1.92026,1.92008,1.92011,30000000.0
2008-01-23 16:52:00,1.9203,1.9203,1.91963,1.91984,30000000.0
2008-01-23 16:53:00,1.91986,1.9206,1.91986,1.9206,19000000.0
2008-01-23 16:54:00,1.92098,1.92145,1.92088,1.92141,18000000.0
2008-01-23 16:55:00,1.92183,1.9219,1.92154,1.92158,40000000.0
2008-01-23 16:56:00,1.92138,1.92158,1.92056,1.92056,37000000.0
2008-01-23 16:57:00,1.92032,1.92104,1.92032,1.92057,17000000.0
2008-01-23 16:58:00,1.92024,1.92025,1.91983,1.91983,45000000.0
2008-01-23 16:59:00,1.92028,1.9204,1.91967,1.9204,39000000.0
2008-01-23 17:00:00,1.92013,1.92013,1.91914,1.91914,47000000.0
2008-01-23 17:01:00,1.91872,1.91872,1.91801,1.91811,26000000.0
2008-01-23 17:02:00,1.91778,1.91778,1.91723,1.91723,33000000.0
2008-01-23 17:03:00,1.91755,1.91784,1.91738,1.91738,33000000.0
2008-01-23 17:04:00,1.91715,1.91804,1.91703,1.91804,37000000.0
2008-01-23 17:05:00,1.91841,1.91841,1.91799,1.91805,35000000.0
2008-01-23 17:06:00,1.91803,1.91847,1.91796,1.91838,46000000.0
2008-01-23 17:07:00,1.91872,1.91872,1.91827,1.91837,33000000.0
2008-01-23 17:08:00,1.91853,1.91853,1.91736,1.91753,45000000.0
2008-01-23 17:09:00,1.91762,1.91762,1.91667,1.91694,47000000.0
2008-01-23 17:10:00,1.91709,1.91709,1.9167,1.917,36000000.0
2008-01-23 17:11:00,1.91686,1.91706,1.91649,1.91677,44000000.0
2008-01-23 17:12:00,1.91643,1.91643,1.9153,1.9153,23000000.0
2008-01-23 17:13:00,1.91553,1.91659,1.91553,1.91645,35000000.0
2008-01-23 17:14:00,1.91578,1.91598,1.91545,1.91571,27000000.0
2008-01-23 17:15:00,1.91538,1.91563,1.91533,1.9154,26000000.0
2008-01-23 17:16:00,1.91508,1.91549,1.9143,1.9143,27000000.0
2008-01-23 17:17:00,1.91425,1.91441,1.91412,1.91441,38000000.0
2008-01-23 17:18:00,1.91478,1.91507,1.91476,1.91499,29000000.0
2008-01-23 17:19:00,1.91497,1.91497,1.91427,1.91427,19000000.0
2008-01-23 17:20:00,1.91413,1.91431,1.91331,1.91331,29000000.0
2008-01-23 17:21:00,1.91297,1.9143,1.91297,1.9142,26000000.0
2008-01-23 17:22:00,1.91399,1.91399,1.91376,1.91377,30000000.0
2008-01-23 17:23:00,1.91373,1.91409,1.91357,1.91409,32000000.0
2008-01-23 17:24:00,1.91436,1.91558,1.91436,1.91552,23000000.0
2008-01-23 17:25:00,1.91576,1.91581,1.9154,1.9154,20000000.0
2008-01-23 17:26:00,1.91558,1.91568,1.91487,1.91487,18000000.0
2008-01-23 17:27:00,1.91498,1.91506,1.91463,1.91467,44000000.0
2008-01-23 17:28:00,1.91473,1.91488,1.91455,1.91469,39000000.0
2008-01-23 17:29:00,1.91509,1.9164,1.91509,1.9164,36000000.0
2008-01-23 17:30:00,1.91667,1.91725,1.91645,1.91725,61000000.0
2008-01-23 17:31:00,1.9162,1.9162,1.91541,1.91541,62000000.0
2008-01-23 17:32:00,1.91565,1.91615,1.91565,1.91615,54000000.0
2008-01-23 17:33:00,1.91654,1.91711,1.91654,1.91697,64000000.0
2008-01-23 17:34:00,1.91688,1.91811,1.91688,1.91784,60000000.0
2008-01-23 17:35:00,1.91748,1.91763,1.91616,1.91616,43000000.0
2008-01-23 17:36:00,1.91616,1.91643,1.91613,1.91613,58000000.0
2008-01-23 17:37:00,1.9158,1.91677,1.9158,1.91677,47000000.0
2008-01-23 17:38:00,1.91671,1.91682,1.91633,1.91633,44000000.0
2008-01-23 17:39:00,1.91537,1.91537,1.91494,1.91511,41000000.0
2008-01-23 17:40:00,1.91462,1.91476,1.91403,1.91434,59000000.0
2008-01-23 17:41:00,1.91461,1.91489,1.91461,1.91485,50000000.0
2008-01-23 17:42:00,1.915,1.91655,1.915,1.91655,37000000.0
2008-01-23 17:43:00,1.91587,1.91612,1.91525,1.91612,33000000.0
2008-01-23 17:44:00,1.91582,1.91603,1.91581,1.91603,46000000.0
2008-01-23 17:45:00,1.9154,1.9154,1.91433,1.91433,49000000.0
2008-01-23 17:46:00,1.91388,1.91411,1.91388,1.91405,56000000.0
2008-01-23 17:47:00,1.91432,1.91573,1.91432,1.9154,65000000.0
2008-01-23 17:48:00,1.91562,1.91588,1.91562,1.91581,61000000.0
2008-01-23 17:49:00,1.91609,1.91668,1.91609,1.91647,72000000.0
2008-01-23 17:50:00,1.9163,1.91724,1.9163,1.91724,53000000.0
2008-01-23 17:51:00,1.91774,1.91805,1.91763,1.91764,54000000.0
2008-01-23 17:52:00,1.91773,1.91811,1.91773,1.91794,51000000.0
2008-01-23 17:53:00,1.91779,1.91779,1.91683,1.91735,42000000.0
2008-01-23 17:54:00,1.91763,1.91803,1.91754,1.91803,32000000.0
2008-01-23 17:55:00,1.91779,1.91785,1.9175,1.9175,32000000.0
2008-01-23 17:56:00,1.91757,1.91771,1.9174,1.9174,47000000.0
2008-01-23 17:57:00,1.91681,1.91694,1.91642,1.91694,34000000.0
2008-01-23 17:58:00,1.91777,1.91777,1.91699,1.91717,44000000.0
2008-01-23 17:59:00,1.91647,1.91662,1.91633,1.91646,39000000.0
2008-01-23 18:00:00,1.91655,1.91747,1.9162,1.91747,32000000.0
2008-01-23 18:01:00,1.91776,1.91805,1.91758,1.91787,52000000.0
2008-01-23 18:02:00,1.91745,1.9178,1.91716,1.9178,30000000.0
2008-01-23 18:03:00,1.91776,1.91862,1.91776,1.91862,38000000.0
2008-01-23 18:04:00,1.91854,1.91856,1.91837,1.91839,38000000.0
2008-01-23 18:05:00,1.91813,1.91813,1.91755,1.91792,36000000.0
2008-01-23 18:06:00,1.91857,1.91921,1.91857,1.91918,32000000.0
2008-01-23 18:07:00,1.91914,1.91944,1.9191,1.91944,38000000.0
2008-01-23 18:08:00,1.91946,1.9198,1.91919,1.91919,56000000.0
2008-01-23 18:09:00,1.91914,1.91984,1.91914,1.91974,34000000.0
2008-01-23 18:10:00,1.91985,1.9209,1.91985,1.9209,26000000.0
2008-01-23 18:11:00,1.92117,1.92117,1.92004,1.92004,34000000.0
2008-01-23 18:12:00,1.91968,1.9201,1.91968,1.9201,24000000.0
2008-01-23 18:13:00,1.92035,1.92052,1.92031,1.92052,30000000.0
2008-01-23 18:14:00,1.92073,1.92073,1.92005,1.92005,22000000.0
2008-01-23 18:15:00,1.91914,1.91914,1.91825,1.91836,21000000.0
2008-01-23 18:16:00,1.91813,1.91823,1.91786,1.91823,66000000.0
2008-01-23 18:17:00,1.9184,1.9184,1.91789,1.91789,60000000.0
2008-01-23 18:18:00,1.91803,1.91832,1.91803,1.91811,33000000.0
2008-01-23 18:19:00,1.91788,1.91792,1.91763,1.91764,46000000.0
2008-01-23 18:20:00,1.91668,1.91668,1.91642,1.91642,61000000.0
2008-01-23 18:21:00,1.91623,1.91647,1.91618,1.9162,37000000.0
2008-01-23 18:22:00,1.91617,1.91617,1.91593,1.91593,49000000.0
2008-01-23 18:23:00,1.91615,1.91646,1.91584,1.91587,34000000.0
2008-01-23 18:24:00,1.91581,1.91636,1.91581,1.91607,47000000.0
2008-01-23 18:25:00,1.91644,1.91659,1.91636,1.91651,31000000.0
2008-01-23 18:26:00,1.91611,1.91611,1.91555,1.91564,43000000.0
2008-01-23 18:27:00,1.91563,1.91581,1.91563,1.91567,35000000.0
2008-01-23 18:28:00,1.91614,1.91632,1.91585,1.91591,18000000.0
2008-01-23 18:29:00,1.91621,1.91764,1.91621,1.91764,24000000.0
2008-01-23 18:30:00,1.91723,1.91732,1.91698,1.91702,32000000.0
2008-01-23 18:31:00,1.91681,1.91733,1.91681,1.91733,46000000.0
2008-01-23 18:32:00,1.91757,1.91906,1.91751,1.9187,55000000.0
2008-01-23 18:33:00,1.91905,1.91996,1.91905,1.91981,29000000.0
2008-01-23 18:34:00,1.91949,1.9195,1.91917,1.91917,32000000.0
2008-01-23 18:35:00,1.91916,1.91923,1.9186,1.91864,47000000.0
2008-01-23 18:36:00,1.9186,1.91874,1.91838,1.91848,65000000.0
2008-01-23 18:37:00,1.91836,1.91844,1.91815,1.91816,63000000.0
2008-01-23 18:38:00,1.91808,1.91821,1.91807,1.91818,61000000.0
2008-01-23 18:39:00,1.91833,1.91853,1.918,1.918,37000000.0
2008-01-23 18:40:00,1.91812,1.91854,1.91811,1.91832,52000000.0
2008-01-23 18:41:00,1.91905,1.91977,1.919,1.91977,68000000.0
2008-01-23 18:42:00,1.92058,1.92103,1.92055,1.92055,40000000.0
2008-01-23 18:43:00,1.92037,1.92037,1.9195,1.9195,39000000.0
2008-01-23 18:44:00,1.91953,1.91998,1.91953,1.91998,33000000.0
2008-01-23 18:45:00,1.92017,1.92044,1.9201,1.9201,57000000.0
2008-01-23 18:46:00,1.92018,1.92059,1.92001,1.92055,61000000.0
2008-01-23 18:47:00,1.92083,1.92112,1.92083,1.92109,41000000.0
2008-01-23 18:48:00,1.92108,1.92146,1.9209,1.92146,26000000.0
2008-01-23 18:49:00,1.92194,1.92194,1.92123,1.92157,31000000.0
2008-01-23 18:50:00,1.92142,1.92158,1.92072,1.92072,37000000.0
2008-01-23 18:51:00,1.92132,1.92132,1.92088,1.92088,17000000.0
2008-01-23 18:52:00,1.92097,1.92097,1.92008,1.92032,33000000.0
2008-01-23 18:53:00,1.91975,1.91975,1.91877,1.91877,31000000.0
2008-01-23 18:54:00,1.91883,1.91887,1.91849,1.91887,11000000.0
2008-01-23 18:55:00,1.91914,1.91962,1.91914,1.91955,22000000.0
2008-01-23 18:56:00,1.91964,1.91976,1.91946,1.91946,16000000.0
2008-01-23 18:57:00,1.91914,1.91957,1.91914,1.91949,15000000.0
2008-01-23 18:58:00,1.91977,1.92006,1.91971,1.92006,19000000.0
2008-01-23 18:59:00,1.91993,1.9207,1.91993,1.9207,26000000.0
2008-01-23 19:00:00,1.92133,1.92133,1.92073,1.92073,12000000.0
2008-01-23 19:01:00,1.92038,1.92046,1.92028,1.92031,18000000.0
2008-01-23 19:02:00,1.9201,1.9201,1.91976,1.91977,23000000.0
2008-01-23 19:03:00,1.91957,1.91962,1.91945,1.91956,21000000.0
2008-01-23 19:04:00,1.91959,1.91997,1.91959,1.91997,55000000.0
2008-01-23 19:05:00,1.92026,1.92039,1.91998,1.92039,42000000.0
2008-01-23 19:06:00,1.92027,1.92046,1.92,1.92017,63000000.0
2008-01-23 19:07:00,1.92051,1.92088,1.92051,1.92088,39000000.0
2008-01-23 19:08:00,1.92068,1.92068,1.92031,1.92037,32000000.0
2008-01-23 19:09:00,1.92055,1.92055,1.91986,1.92007,56000000.0
2008-01-23 19:10:00,1.92004,1.92004,1.91937,1.91984,27000000.0
2008-01-23 19:11:00,1.91994,1.91994,1.91972,1.91975,36000000.0
2008-01-23 19:12:00,1.91972,1.91993,1.91972,1.91992,25000000.0
2008-01-23 19:13:00,1.91964,1.91964,1.91884,1.91891,23000000.0
2008-01-23 19:14:00,1.9189,1.91916,1.91884,1.91896,37000000.0
2008-01-23 19:15:00,1.91894,1.91894,1.91856,1.91858,17000000.0
2008-01-23 19:16:00,1.91871,1.9189,1.91837,1.91837,23000000.0
2008-01-23 19:17:00,1.91835,1.91895,1.91835,1.91871,17000000.0
2008-01-23 19:18:00,1.91867,1.91871,1.9184,1.9184,30000000.0
2008-01-23 19:19:00,1.91826,1.91843,1.91774,1.91774,36000000.0
2008-01-23 19:20:00,1.91822,1.91822,1.91784,1.91784,23000000.0
2008-01-23 19:21:00,1.91755,1.91764,1.91744,1.91744,21000000.0
2008-01-23 19:22:00,1.91711,1.91711,1.91672,1.91694,25000000.0
2008-01-23 19:23:00,1.91708,1.91791,1.91708,1.91791,12000000.0
2008-01-23 19:24:00,1.91825,1.91825,1.9178,1.91789,39000000.0
2008-01-23 19:25:00,1.9173,1.91753,1.91725,1.91727,49000000.0
2008-01-23 19:26:00,1.91709,1.91795,1.91709,1.91795,48000000.0
2008-01-23 19:27:00,1.91819,1.91834,1.91798,1.91798,51000000.0
2008-01-23 19:28:00,1.9178,1.9181,1.91771,1.9181,40000000.0
2008-01-23 19:29:00,1.91819,1.91848,1.91813,1.91837,28000000.0
2008-01-23 19:30:00,1.91842,1.91842,1.91796,1.91802,32000000.0
2008-01-23 19:31:00,1.91803,1.91833,1.91803,1.91823,28000000.0
2008-01-23 19:32:00,1.91823,1.91838,1.91813,1.91819,31000000.0
2008-01-23 19:33:00,1.91793,1.91822,1.91793,1.91803,14000000.0
2008-01-23 19:34:00,1.91857,1.91872,1.9184,1.91859,49000000.0
2008-01-23 19:35:00,1.91885,1.91938,1.91875,1.91938,28000000.0
2008-01-23 19:36:00,1.9193,1.92013,1.9193,1.92013,16000000.0
2008-01-23 19:37:00,1.92069,1.92173,1.92069,1.92152,26000000.0
2008-01-23 19:38:00,1.92216,1.9225,1.92196,1.9225,8000000.0
2008-01-23 19:39:00,1.92263,1.92263,1.92201,1.92207,13000000.0
2008-01-23 19:40:00,1.92172,1.92213,1.92172,1.92212,16000000.0
2008-01-23 19:41:00,1.92149,1.92157,1.92133,1.92139,17000000.0
2008-01-23 19:42:00,1.92151,1.92184,1.92149,1.9217,19000000.0
2008-01-23 19:43:00,1.92176,1.92189,1.92176,1.92178,21000000.0
2008-01-23 19:44:00,1.92182,1.9222,1.92181,1.92211,21000000.0
2008-01-23 19:45:00,1.92198,1.92237,1.92167,1.92179,33000000.0
2008-01-23 19:46:00,1.92176,1.92323,1.92176,1.92323,18000000.0
2008-01-23 19:47:00,1.9232,1.9232,1.92258,1.92258,22000000.0
2008-01-23 19:48:00,1.92213,1.92213,1.92128,1.92128,18000000.0
2008-01-23 19:49:00,1.92033,1.92033,1.91999,1.9201,27000000.0
2008-01-23 19:50:00,1.92012,1.92048,1.92012,1.92048,23000000.0
2008-01-23 19:51:00,1.92063,1.92079,1.9206,1.92073,25000000.0
2008-01-23 19:52:00,1.92091,1.92091,1.92063,1.92083,15000000.0
2008-01-23 19:53:00,1.9209,1.9209,1.92068,1.92069,21000000.0
2008-01-23 19:54:00,1.92078,1.92082,1.92071,1.92082,9000000.0
2008-01-23 19:55:00,1.9208,1.9208,1.92037,1.92066,30000000.0
2008-01-23 19:56:00,1.92023,1.92054,1.92003,1.92044,20000000.0
2008-01-23 19:57:00,1.92022,1.92058,1.92022,1.92052,12000000.0
2008-01-23 19:58:00,1.92052,1.92062,1.9205,1.92058,13000000.0
2008-01-23 19:59:00,1.92032,1.92032,1.92006,1.92006,31000000.0
2008-01-23 20:00:00,1.91973,1.91973,1.91931,1.91945,23000000.0
2008-01-23 20:01:00,1.9197,1.92026,1.9197,1.92026,13000000.0
2008-01-23 20:02:00,1.92037,1.9204,1.92019,1.92024,20000000.0
2008-01-23 20:03:00,1.92002,1.92012,1.91981,1.92012,18000000.0
2008-01-23 20:04:00,1.92022,1.92043,1.92013,1.92024,27000000.0
2008-01-23 20:05:00,1.92005,1.92035,1.92,1.92,23000000.0
2008-01-23 20:06:00,1.91953,1.91953,1.91794,1.91794,13000000.0
2008-01-23 20:07:00,1.91806,1.91843,1.91806,1.91813,29000000.0
2008-01-23 20:08:00,1.91835,1.91922,1.91835,1.91922,15000000.0
2008-01-23 20:09:00,1.91955,1.91962,1.9192,1.91926,17000000.0
2008-01-23 20:10:00,1.91931,1.91932,1.919,1.9193,8000000.0
2008-01-23 20:11:00,1.91941,1.92012,1.91941,1.92009,10000000.0
2008-01-23 20:12:00,1.92065,1.92118,1.92065,1.92118,15000000.0
2008-01-23 20:13:00,1.92176,1.92302,1.92176,1.92287,17000000.0
2008-01-23 20:14:00,1.92299,1.92318,1.92295,1.92295,15000000.0
2008-01-23 20:15:00,1.92272,1.92272,1.92095,1.92132,10000000.0
2008-01-23 20:16:00,1.92116,1.92128,1.92097,1.92097,22000000.0
2008-01-23 20:17:00,1.92068,1.92085,1.92033,1.92033,17000000.0
2008-01-23 20:18:00,1.92033,1.92154,1.92033,1.92128,24000000.0
2008-01-23 20:19:00,1.92155,1.92163,1.92138,1.92138,9000000.0
2008-01-23 20:20:00,1.9214,1.92148,1.92092,1.92092,14000000.0
2008-01-23 20:21:00,1.92044,1.92044,1.91984,1.91984,7000000.0
2008-01-23 20:22:00,1.92012,1.92072,1.92012,1.92041,12000000.0
2008-01-23 20:23:00,1.92044,1.92108,1.92044,1.92062,8000000.0
2008-01-23 20:24:00,1.92044,1.92069,1.92031,1.92031,15000000.0
2008-01-23 20:25:00,1.9204,1.92056,1.92014,1.92021,16000000.0
2008-01-23 20:26:00,1.92006,1.92013,1.91962,1.91962,22000000.0
2008-01-23 20:27:00,1.91931,1.91983,1.9191,1.91983,11000000.0
2008-01-23 20:28:00,1.92008,1.92018,1.92006,1.92006,7000000.0
2008-01-23 20:29:00,1.9198,1.9198,1.91941,1.91941,20000000.0
2008-01-23 20:30:00,1.92015,1.92015,1.91977,1.91981,27000000.0
2008-01-23 20:31:00,1.91947,1.91991,1.91947,1.91951,17000000.0
2008-01-23 20:32:00,1.91966,1.91966,1.9192,1.91949,20000000.0
2008-01-23 20:33:00,1.91946,1.91946,1.91875,1.91929,14000000.0
2008-01-23 20:34:00,1.91928,1.91943,1.91923,1.91928,28000000.0
2008-01-23 20:35:00,1.91945,1.91945,1.91868,1.91912,23000000.0
2008-01-23 20:36:00,1.91925,1.91941,1.91925,1.91941,11000000.0
2008-01-23 20:37:00,1.91925,1.9195,1.91916,1.91916,7000000.0
2008-01-23 20:38:00,1.91865,1.91865,1.9185,1.91856,10000000.0
2008-01-23 20:39:00,1.91845,1.91859,1.91845,1.91855,9000000.0
2008-01-23 20:40:00,1.91859,1.91875,1.9184,1.91873,7000000.0
2008-01-23 20:41:00,1.91867,1.91867,1.91791,1.91791,8000000.0
2008-01-23 20:42:00,1.91796,1.91914,1.91796,1.91908,15000000.0
2008-01-23 20:43:00,1.91923,1.91923,1.91853,1.91853,12000000.0
2008-01-23 20:44:00,1.91882,1.91894,1.91863,1.91894,7000000.0
2008-01-23 20:45:00,1.91908,1.91942,1.91908,1.91942,12000000.0
2008-01-23 20:46:00,1.9197,1.9197,1.91946,1.91951,9000000.0
2008-01-23 20:47:00,1.91977,1.92043,1.91977,1.92043,11000000.0
2008-01-23 20:48:00,1.92101,1.92101,1.92018,1.92018,11000000.0
2008-01-23 20:49:00,1.92094,1.92098,1.9208,1.92086,18000000.0
2008-01-23 20:50:00,1.91997,1.91997,1.91927,1.91927,7000000.0
2008-01-23 20:51:00,1.91962,1.91962,1.91922,1.91922,18000000.0
2008-01-23 20:52:00,1.91903,1.91903,1.91871,1.91871,15000000.0
2008-01-23 20:53:00,1.91863,1.91902,1.91863,1.91902,8000000.0
2008-01-23 20:54:00,1.91871,1.9189,1.91871,1.9189,10000000.0
2008-01-23 20:55:00,1.91904,1.91923,1.91904,1.9191,8000000.0
2008-01-23 20:56:00,1.91926,1.91982,1.91926,1.91935,8000000.0
2008-01-23 20:57:00,1.91925,1.92034,1.91925,1.92034,18000000.0
2008-01-23 20:58:00,1.92037,1.92037,1.91993,1.92032,14000000.0
2008-01-23 20:59:00,1.92024,1.92048,1.92024,1.92038,8000000.0
2008-01-23 21:00:00,1.92031,1.92076,1.92031,1.92076,11000000.0
2008-01-23 21:01:00,1.92034,1.92074,1.92034,1.92071,16000000.0
2008-01-23 21:02:00,1.92023,1.92108,1.92017,1.92108,7000000.0
2008-01-23 21:03:00,1.92111,1.92124,1.92111,1.92118,13000000.0
2008-01-23 21:04:00,1.92124,1.92124,1.92114,1.92116,8000000.0
2008-01-23 21:05:00,1.92091,1.92094,1.92039,1.92039,11000000.0
2008-01-23 21:06:00,1.91999,1.92004,1.91958,1.91958,8000000.0
2008-01-23 21:07:00,1.91888,1.91891,1.91888,1.9189,7000000.0
2008-01-23 21:08:00,1.91883,1.91904,1.91883,1.91893,11000000.0
2008-01-23 21:09:00,1.91885,1.91889,1.91836,1.91836,9000000.0
2008-01-23 21:10:00,1.91906,1.91949,1.91906,1.91946,9000000.0
2008-01-23 21:11:00,1.91929,1.91978,1.91929,1.91948,8000000.0
2008-01-23 21:12:00,1.91948,1.91948,1.91737,1.91737,6000000.0
2008-01-23 21:13:00,1.91935,1.91947,1.91926,1.91926,8000000.0
2008-01-23 21:14:00,1.91894,1.91901,1.91888,1.91888,8000000.0
2008-01-23 21:15:00,1.91884,1.91889,1.91874,1.91874,11000000.0
2008-01-23 21:16:00,1.91904,1.91904,1.91881,1.91881,9000000.0
2008-01-23 21:17:00,1.919,1.91943,1.919,1.91941,7000000.0
2008-01-23 21:18:00,1.91874,1.9191,1.91874,1.91875,7000000.0
2008-01-23 21:19:00,1.91868,1.91887,1.91868,1.91869,8000000.0
2008-01-23 21:20:00,1.91863,1.91878,1.91854,1.91858,12000000.0
2008-01-23 21:21:00,1.91847,1.91847,1.91815,1.91831,8000000.0
2008-01-23 21:22:00,1.91871,1.91896,1.91871,1.91896,7000000.0
2008-01-23 21:23:00,1.918,1.91875,1.918,1.91875,10000000.0
2008-01-23 21:24:00,1.91878,1.91909,1.91874,1.91909,8000000.0
2008-01-23 21:25:00,1.91892,1.91892,1.91762,1.91762,9000000.0
2008-01-23 21:26:00,1.91779,1.91796,1.91734,1.91734,17000000.0
2008-01-23 21:27:00,1.91659,1.91747,1.91659,1.91747,31000000.0
2008-01-23 21:28:00,1.91772,1.91791,1.91742,1.91791,20000000.0
2008-01-23 21:29:00,1.91871,1.91896,1.91871,1.91896,11000000.0
2008-01-23 21:30:00,1.91861,1.91861,1.9182,1.91831,9000000.0
2008-01-23 21:31:00,1.91839,1.91854,1.9179,1.9179,7000000.0
2008-01-23 21:32:00,1.91753,1.91889,1.91753,1.91889,8000000.0
2008-01-23 21:33:00,1.9197,1.9197,1.91934,1.91951,7000000.0
2008-01-23 21:34:00,1.91957,1.91957,1.91901,1.91926,10000000.0
2008-01-23 21:35:00,1.91909,1.91909,1.91848,1.91886,11000000.0
2008-01-23 21:36:00,1.91951,1.91951,1.91891,1.91891,11000000.0
2008-01-23 21:37:00,1.91907,1.91909,1.91885,1.91897,11000000.0
2008-01-23 21:38:00,1.91914,1.91933,1.9187,1.91912,26000000.0
2008-01-23 21:39:00,1.91924,1.91924,1.91847,1.91855,18000000.0
2008-01-23 21:40:00,1.91856,1.91864,1.91845,1.91845,12000000.0
2008-01-23 21:41:00,1.91856,1.9189,1.91856,1.9189,13000000.0
2008-01-23 21:42:00,1.9192,1.92063,1.9192,1.92063,7000000.0
2008-01-23 21:43:00,1.92121,1.92121,1.91888,1.91893,11000000.0
2008-01-23 21:44:00,1.91897,1.91904,1.91878,1.91885,18000000.0
2008-01-23 21:45:00,1.91872,1.91889,1.91866,1.91879,7000000.0
2008-01-23 21:46:00,1.91876,1.91876,1.91794,1.91794,15000000.0
2008-01-23 21:47:00,1.91748,1.91751,1.91738,1.9175,10000000.0
2008-01-23 21:48:00,1.91773,1.91955,1.91773,1.91955,7000000.0
2008-01-23 21:49:00,1.91903,1.91978,1.91903,1.91969,8000000.0
2008-01-23 21:50:00,1.91942,1.91953,1.91913,1.91913,10000000.0
2008-01-23 21:51:00,1.91909,1.91909,1.91868,1.919,8000000.0
2008-01-23 21:52:00,1.91932,1.91932,1.9186,1.9186,10000000.0
2008-01-23 21:53:00,1.91847,1.9192,1.91843,1.91843,8000000.0
2008-01-23 21:54:00,1.91909,1.91958,1.91909,1.91948,9000000.0
2008-01-23 21:55:00,1.9197,1.9197,1.91922,1.91955,11000000.0
2008-01-23 21:56:00,1.91964,1.92031,1.91964,1.92031,7000000.0
2008-01-23 21:57:00,1.92011,1.92011,1.91963,1.91963,13000000.0
2008-01-23 21:58:00,1.91967,1.92013,1.91967,1.92,16000000.0
2008-01-23 21:59:00,1.91979,1.9198,1.91925,1.91926,25000000.0
2008-01-23 22:00:00,1.91968,1.92018,1.91932,1.91943,12000000.0
2008-01-23 22:01:00,1.91987,1.91987,1.91948,1.91968,19000000.0
2008-01-23 22:02:00,1.91973,1.91973,1.91856,1.91856,11000000.0
2008-01-23 22:03:00,1.91801,1.91864,1.91749,1.91749,33000000.0
2008-01-23 22:04:00,1.91765,1.91765,1.9167,1.9167,11000000.0
2008-01-23 22:05:00,1.91741,1.91741,1.91482,1.91482,16000000.0
2008-01-23 22:06:00,1.91506,1.91584,1.91506,1.91583,8000000.0
2008-01-23 22:07:00,1.91623,1.91623,1.91523,1.91523,15000000.0
2008-01-23 22:08:00,1.91473,1.91491,1.91444,1.91469,30000000.0
2008-01-23 22:09:00,1.91458,1.91505,1.91458,1.9148,13000000.0
2008-01-23 22:10:00,1.9152,1.91536,1.91492,1.91536,8000000.0
2008-01-23 22:11:00,1.91504,1.91528,1.91458,1.91458,11000000.0
2008-01-23 22:12:00,1.91445,1.91458,1.91431,1.91456,15000000.0
2008-01-23 22:13:00,1.91487,1.9159,1.91462,1.9159,10000000.0
2008-01-23 22:14:00,1.91611,1.9163,1.91603,1.91613,13000000.0
2008-01-23 22:15:00,1.91612,1.91612,1.91572,1.91572,9000000.0
2008-01-23 22:16:00,1.91606,1.91609,1.91582,1.91582,8000000.0
2008-01-23 22:17:00,1.91618,1.91698,1.91618,1.91656,16000000.0
2008-01-23 22:18:00,1.91695,1.91704,1.91684,1.91684,9000000.0
2008-01-23 22:19:00,1.91665,1.91665,1.91613,1.91613,9000000.0
2008-01-23 22:20:00,1.91639,1.9167,1.91602,1.9167,7000000.0
2008-01-23 22:21:00,1.91711,1.91715,1.91696,1.91705,11000000.0
2008-01-23 22:22:00,1.91724,1.9178,1.91713,1.9178,11000000.0
2008-01-23 22:23:00,1.918,1.91894,1.918,1.91894,15000000.0
2008-01-23 22:24:00,1.91869,1.91884,1.91861,1.91864,10000000.0
2008-01-23 22:25:00,1.91834,1.91835,1.91792,1.91792,8000000.0
2008-01-23 22:26:00,1.91666,1.91715,1.91666,1.91715,10000000.0
2008-01-23 22:27:00,1.91675,1.91696,1.91675,1.91692,10000000.0
2008-01-23 22:28:00,1.9167,1.9167,1.91635,1.91635,8000000.0
2008-01-23 22:29:00,1.91589,1.91589,1.913,1.913,7000000.0
2008-01-23 22:30:00,1.91276,1.91341,1.91276,1.91289,11000000.0
2008-01-23 22:31:00,1.91237,1.91245,1.91193,1.91227,22000000.0
2008-01-23 22:32:00,1.91154,1.91165,1.90991,1.90991,7000000.0
2008-01-23 22:33:00,1.9091,1.90928,1.90902,1.90912,38000000.0
2008-01-23 22:34:00,1.90909,1.91027,1.90909,1.91027,47000000.0
2008-01-23 22:35:00,1.91031,1.91031,1.90959,1.90983,27000000.0
2008-01-23 22:36:00,1.90982,1.90995,1.90977,1.90983,7000000.0
2008-01-23 22:37:00,1.90952,1.91027,1.90924,1.91027,28000000.0
2008-01-23 22:38:00,1.91112,1.91164,1.91024,1.91024,15000000.0
2008-01-23 22:39:00,1.90955,1.90955,1.90824,1.90824,11000000.0
2008-01-23 22:40:00,1.90815,1.90862,1.90815,1.90862,9000000.0
2008-01-23 22:41:00,1.90885,1.9094,1.90885,1.9094,16000000.0
2008-01-23 22:42:00,1.91056,1.91095,1.91056,1.91086,9000000.0
2008-01-23 22:43:00,1.91095,1.91118,1.91064,1.91118,11000000.0
2008-01-23 22:44:00,1.91069,1.9107,1.90975,1.90975,8000000.0
2008-01-23 22:45:00,1.90967,1.90985,1.90955,1.9098,12000000.0
2008-01-23 22:46:00,1.9101,1.91046,1.9101,1.91022,9000000.0
2008-01-23 22:47:00,1.91086,1.91086,1.91053,1.91053,16000000.0
2008-01-23 22:48:00,1.91055,1.91055,1.90937,1.90937,11000000.0
2008-01-23 22:49:00,1.90953,1.9098,1.90953,1.90958,12000000.0
2008-01-23 22:50:00,1.90934,1.90961,1.90906,1.90961,16000000.0
2008-01-23 22:51:00,1.90963,1.91005,1.90963,1.90963,10000000.0
2008-01-23 22:52:00,1.90978,1.90994,1.90974,1.90993,10000000.0
2008-01-23 22:53:00,1.90989,1.90989,1.90949,1.90974,8000000.0
2008-01-23 22:54:00,1.90963,1.91013,1.90953,1.91008,7000000.0
2008-01-23 22:55:00,1.9099,1.90993,1.90978,1.90979,9000000.0
2008-01-23 22:56:00,1.90943,1.90952,1.90857,1.90857,8000000.0
2008-01-23 22:57:00,1.9082,1.9082,1.9074,1.9074,7000000.0
2008-01-23 22:58:00,1.90735,1.90755,1.90735,1.90741,7000000.0
2008-01-23 22:59:00,1.90813,1.90813,1.90783,1.90787,9000000.0
2008-01-23 23:00:00,1.90796,1.90817,1.90788,1.90817,12000000.0
2008-01-23 23:01:00,1.90885,1.90925,1.90885,1.90908,9000000.0
2008-01-23 23:02:00,1.90942,1.90942,1.90922,1.90922,7000000.0
2008-01-23 23:03:00,1.90884,1.90884,1.90616,1.90616,12000000.0
2008-01-23 23:04:00,1.90542,1.90542,1.90498,1.90512,6000000.0
2008-01-23 23:05:00,1.90401,1.90401,1.90312,1.90353,11000000.0
2008-01-23 23:06:00,1.90367,1.90367,1.90318,1.90334,8000000.0
2008-01-23 23:07:00,1.90308,1.90308,1.90278,1.90278,8000000.0
2008-01-23 23:08:00,1.90298,1.90414,1.90298,1.90327,15000000.0
2008-01-23 23:09:00,1.90259,1.90462,1.90259,1.90462,7000000.0
2008-01-23 23:10:00,1.90499,1.9056,1.90499,1.90516,8000000.0
2008-01-23 23:11:00,1.905,1.90533,1.905,1.90511,8000000.0
2008-01-23 23:12:00,1.90514,1.90514,1.90477,1.90477,8000000.0
2008-01-23 23:13:00,1.90516,1.90567,1.90516,1.90538,7000000.0
2008-01-23 23:14:00,1.90571,1.9058,1.90524,1.90533,9000000.0
2008-01-23 23:15:00,1.90543,1.90613,1.90543,1.90613,8000000.0
2008-01-23 23:16:00,1.90655,1.90669,1.90644,1.90644,9000000.0
2008-01-23 23:17:00,1.9062,1.9062,1.90587,1.90594,11000000.0
2008-01-23 23:18:00,1.90544,1.90544,1.90458,1.90458,9000000.0
2008-01-23 23:19:00,1.90459,1.90477,1.9042,1.90477,9000000.0
2008-01-23 23:20:00,1.9045,1.9046,1.9045,1.90457,8000000.0
2008-01-23 23:21:00,1.90493,1.90542,1.90487,1.90533,7000000.0
2008-01-23 23:22:00,1.90566,1.90617,1.90565,1.90617,7000000.0
2008-01-23 23:23:00,1.90717,1.90767,1.90703,1.90718,7000000.0
2008-01-23 23:24:00,1.90765,1.90765,1.90706,1.90706,9000000.0
2008-01-23 23:25:00,1.90728,1.90743,1.90728,1.90743,10000000.0
2008-01-23 23:26:00,1.90721,1.90721,1.90642,1.90642,5000000.0
2008-01-23 23:27:00,1.90661,1.90721,1.90639,1.90721,8000000.0
2008-01-23 23:28:00,1.90744,1.90765,1.90734,1.90743,8000000.0
2008-01-23 23:29:00,1.90738,1.90743,1.90728,1.90743,25000000.0
2008-01-23 23:30:00,1.90742,1.90742,1.90716,1.90731,16000000.0
2008-01-23 23:31:00,1.90774,1.908,1.90765,1.908,14000000.0
2008-01-23 23:32:00,1.908,1.908,1.90754,1.90754,9000000.0
2008-01-23 23:33:00,1.90794,1.90794,1.90765,1.90791,8000000.0
2008-01-23 23:34:00,1.90782,1.90782,1.90747,1.90747,9000000.0
2008-01-23 23:35:00,1.90757,1.90757,1.90732,1.90736,12000000.0
2008-01-23 23:36:00,1.90704,1.90705,1.90669,1.9068,9000000.0
2008-01-23 23:37:00,1.90655,1.90682,1.90655,1.90682,8000000.0
2008-01-23 23:38:00,1.90678,1.90678,1.90575,1.90575,8000000.0
2008-01-23 23:39:00,1.90514,1.9056,1.90507,1.90548,11000000.0
2008-01-23 23:40:00,1.90561,1.90583,1.9055,1.90562,21000000.0
2008-01-23 23:41:00,1.90567,1.90569,1.90549,1.90549,8000000.0
2008-01-23 23:42:00,1.90542,1.90543,1.90535,1.90537,19000000.0
2008-01-23 23:43:00,1.9055,1.9055,1.90472,1.90472,8000000.0
2008-01-23 23:44:00,1.90425,1.90429,1.9041,1.9041,8000000.0
2008-01-23 23:45:00,1.90411,1.9044,1.90402,1.9044,7000000.0
2008-01-23 23:46:00,1.90465,1.90494,1.90465,1.90494,8000000.0
2008-01-23 23:47:00,1.90511,1.90557,1.9051,1.90557,11000000.0
2008-01-23 23:48:00,1.90573,1.90583,1.90573,1.90574,8000000.0
2008-01-23 23:49:00,1.90576,1.90597,1.90548,1.90548,9000000.0
2008-01-23 23:50:00,1.90501,1.90518,1.90489,1.90497,8000000.0
2008-01-23 23:51:00,1.90509,1.90532,1.90509,1.90532,10000000.0
2008-01-23 23:52:00,1.90535,1.90576,1.90534,1.90576,7000000.0
2008-01-23 23:53:00,1.90593,1.90631,1.90593,1.90613,10000000.0
2008-01-23 23:54:00,1.90614,1.90719,1.90614,1.90719,7000000.0
2008-01-23 23:55:00,1.90725,1.90731,1.90709,1.90714,9000000.0
2008-01-23 23:56:00,1.90733,1.90764,1.90719,1.90734,12000000.0
2008-01-23 23:57:00,1.90725,1.90725,1.90687,1.90708,25000000.0
2008-01-23 23:58:00,1.90731,1.90773,1.90731,1.90748,8000000.0
2008-01-23 23:59:00,1.90816,1.90816,1.90765,1.90781,18000000.0
2008-01-24 00:00:00,1.90757,1.90757,1.90647,1.90647,7000000.0
2008-01-24 00:01:00,1.90688,1.90702,1.90682,1.90701,8000000.0
2008-01-24 00:02:00,1.9069,1.9069,1.9067,1.9067,9000000.0
2008-01-24 00:03:00,1.90652,1.90652,1.90612,1.90645,12000000.0
2008-01-24 00:04:00,1.9069,1.90696,1.90681,1.90696,10000000.0
2008-01-24 00:05:00,1.90732,1.90799,1.90703,1.90799,9000000.0
2008-01-24 00:06:00,1.90809,1.90813,1.90802,1.90802,8000000.0
2008-01-24 00:07:00,1.90847,1.90863,1.90835,1.90856,9000000.0
2008-01-24 00:08:00,1.90853,1.90893,1.90853,1.9087,8000000.0
2008-01-24 00:09:00,1.90854,1.90885,1.9085,1.90885,9000000.0
2008-01-24 00:10:00,1.90868,1.9088,1.90868,1.90878,23000000.0
2008-01-24 00:11:00,1.90886,1.90927,1.90886,1.90927,11000000.0
2008-01-24 00:12:00,1.90931,1.90947,1.90905,1.9093,9000000.0
2008-01-24 00:13:00,1.90928,1.90943,1.90881,1.90881,8000000.0
2008-01-24 00:14:00,1.90902,1.90927,1.90902,1.90917,7000000.0
2008-01-24 00:15:00,1.90913,1.90917,1.90904,1.90908,7000000.0
2008-01-24 00:16:00,1.90903,1.90903,1.90898,1.90899,9000000.0
2008-01-24 00:17:00,1.90908,1.9094,1.90908,1.9094,7000000.0
2008-01-24 00:18:00,1.90953,1.91025,1.90953,1.91016,8000000.0
2008-01-24 00:19:00,1.91031,1.91092,1.91031,1.91092,11000000.0
2008-01-24 00:20:00,1.91092,1.91092,1.91081,1.91087,3000000.0
2008-01-24 00:21:00,1.91076,1.91076,1.91032,1.91037,8000000.0
2008-01-24 00:22:00,1.91021,1.91034,1.91002,1.91002,8000000.0
2008-01-24 00:23:00,1.91004,1.91004,1.90989,1.90999,7000000.0
2008-01-24 00:24:00,1.90949,1.90953,1.90919,1.90939,8000000.0
2008-01-24 00:25:00,1.90946,1.90946,1.90898,1.90898,11000000.0
2008-01-24 00:26:00,1.90937,1.90942,1.90912,1.90942,7000000.0
2008-01-24 00:27:00,1.90911,1.90911,1.90897,1.90897,10000000.0
2008-01-24 00:28:00,1.90898,1.90921,1.90893,1.90895,8000000.0
2008-01-24 00:29:00,1.90882,1.90923,1.90877,1.90882,10000000.0
2008-01-24 00:30:00,1.90894,1.90894,1.90869,1.90891,7000000.0
2008-01-24 00:31:00,1.90895,1.90895,1.90871,1.90871,7000000.0
2008-01-24 00:32:00,1.90876,1.90968,1.90874,1.90968,7000000.0
2008-01-24 00:33:00,1.90993,1.91014,1.90993,1.91014,9000000.0
2008-01-24 00:34:00,1.91025,1.91081,1.91025,1.91077,23000000.0
2008-01-24 00:35:00,1.91104,1.91104,1.91094,1.91094,7000000.0
2008-01-24 00:36:00,1.91091,1.91091,1.91079,1.9108,9000000.0
2008-01-24 00:37:00,1.90912,1.91101,1.90912,1.9108,8000000.0
2008-01-24 00:38:00,1.91068,1.91091,1.91066,1.91088,7000000.0
2008-01-24 00:39:00,1.911,1.91109,1.91095,1.91109,7000000.0
2008-01-24 00:40:00,1.91111,1.91161,1.91111,1.91143,7000000.0
2008-01-24 00:41:00,1.91168,1.91222,1.91168,1.91222,4000000.0
2008-01-24 00:42:00,1.91157,1.91157,1.91105,1.91105,8000000.0
2008-01-24 00:43:00,1.91101,1.91107,1.91092,1.91096,5000000.0
2008-01-24 00:44:00,1.91088,1.91091,1.91027,1.91071,11000000.0
2008-01-24 00:45:00,1.9108,1.91116,1.91079,1.91099,16000000.0
2008-01-24 00:46:00,1.9113,1.9113,1.9107,1.91096,10000000.0
2008-01-24 00:47:00,1.91106,1.91118,1.91102,1.91108,7000000.0
2008-01-24 00:48:00,1.91231,1.913,1.91231,1.9127,8000000.0
2008-01-24 00:49:00,1.91202,1.91202,1.91178,1.91188,10000000.0
2008-01-24 00:50:00,1.91206,1.91255,1.91206,1.91254,10000000.0
2008-01-24 00:51:00,1.91258,1.91293,1.91258,1.91267,8000000.0
2008-01-24 00:52:00,1.91287,1.91287,1.91245,1.91268,7000000.0
2008-01-24 00:53:00,1.91315,1.91347,1.91315,1.91342,11000000.0
2008-01-24 00:54:00,1.91359,1.91392,1.91359,1.91374,10000000.0
2008-01-24 00:55:00,1.91339,1.91367,1.91339,1.91367,7000000.0
2008-01-24 00:56:00,1.91365,1.9138,1.91352,1.91376,11000000.0
2008-01-24 00:57:00,1.91348,1.91348,1.91316,1.91316,8000000.0
2008-01-24 00:58:00,1.91344,1.91364,1.91341,1.91364,10000000.0
2008-01-24 00:59:00,1.91363,1.91406,1.91363,1.91386,7000000.0
2008-01-24 01:00:00,1.91413,1.9148,1.91413,1.9148,19000000.0
2008-01-24 01:01:00,1.91508,1.91525,1.91495,1.91512,12000000.0
2008-01-24 01:02:00,1.91522,1.91544,1.91511,1.91542,8000000.0
2008-01-24 01:03:00,1.91531,1.91567,1.91531,1.91554,7000000.0
2008-01-24 01:04:00,1.91541,1.91657,1.91541,1.91648,8000000.0
2008-01-24 01:05:00,1.91637,1.91659,1.91636,1.91659,7000000.0
2008-01-24 01:06:00,1.91637,1.91708,1.91637,1.91708,8000000.0
2008-01-24 01:07:00,1.91721,1.91721,1.91664,1.91712,10000000.0
2008-01-24 01:08:00,1.9169,1.9171,1.91673,1.91679,10000000.0
2008-01-24 01:09:00,1.91648,1.91655,1.91634,1.9165,8000000.0
2008-01-24 01:10:00,1.91637,1.91637,1.91595,1.91604,10000000.0
2008-01-24 01:11:00,1.91605,1.91605,1.91491,1.91497,11000000.0
2008-01-24 01:12:00,1.91477,1.91477,1.91464,1.91464,8000000.0
2008-01-24 01:13:00,1.91408,1.9147,1.91408,1.9147,8000000.0
2008-01-24 01:14:00,1.91465,1.91477,1.91446,1.91463,10000000.0
2008-01-24 01:15:00,1.91462,1.91522,1.91462,1.91522,10000000.0
2008-01-24 01:16:00,1.9152,1.91565,1.91498,1.91565,8000000.0
2008-01-24 01:17:00,1.91539,1.91539,1.91433,1.91433,11000000.0
2008-01-24 01:18:00,1.91422,1.91424,1.91417,1.91421,6000000.0
2008-01-24 01:19:00,1.9143,1.91458,1.9143,1.91451,11000000.0
2008-01-24 01:20:00,1.91462,1.91462,1.9144,1.9144,13000000.0
2008-01-24 01:21:00,1.91457,1.91492,1.91443,1.91492,7000000.0
2008-01-24 01:22:00,1.91464,1.91464,1.91412,1.91412,7000000.0
2008-01-24 01:23:00,1.91434,1.91434,1.91408,1.91408,8000000.0
2008-01-24 01:24:00,1.91393,1.91393,1.91374,1.91374,7000000.0
2008-01-24 01:25:00,1.91353,1.91354,1.91344,1.91351,9000000.0
2008-01-24 01:26:00,1.91367,1.91423,1.91367,1.91401,14000000.0
2008-01-24 01:27:00,1.914,1.91411,1.914,1.91408,15000000.0
2008-01-24 01:28:00,1.91396,1.91396,1.91362,1.91384,9000000.0
2008-01-24 01:29:00,1.91392,1.91401,1.9138,1.91395,10000000.0
2008-01-24 01:30:00,1.91405,1.91411,1.91385,1.91411,10000000.0
2008-01-24 01:31:00,1.91381,1.91388,1.91363,1.91388,7000000.0
2008-01-24 01:32:00,1.91431,1.91472,1.91431,1.91472,18000000.0
2008-01-24 01:33:00,1.91466,1.91466,1.91416,1.91437,20000000.0
2008-01-24 01:34:00,1.91468,1.91468,1.91446,1.91446,16000000.0
2008-01-24 01:35:00,1.91348,1.91348,1.91296,1.91313,8000000.0
2008-01-24 01:36:00,1.91316,1.91332,1.91314,1.91314,9000000.0
2008-01-24 01:37:00,1.91241,1.91295,1.91238,1.91295,7000000.0
2008-01-24 01:38:00,1.91288,1.9131,1.91288,1.9131,12000000.0
2008-01-24 01:39:00,1.91304,1.91353,1.91304,1.91315,12000000.0
2008-01-24 01:40:00,1.91287,1.91296,1.91287,1.91296,7000000.0
2008-01-24 01:41:00,1.9129,1.91292,1.91283,1.9129,11000000.0
2008-01-24 01:42:00,1.91297,1.91328,1.91297,1.91328,7000000.0
2008-01-24 01:43:00,1.91379,1.91394,1.91349,1.91394,8000000.0
2008-01-24 01:44:00,1.91395,1.9141,1.91393,1.91393,7000000.0
2008-01-24 01:45:00,1.91386,1.91386,1.91368,1.91368,7000000.0
2008-01-24 01:46:00,1.91363,1.91368,1.9135,1.91368,7000000.0
2008-01-24 01:47:00,1.91365,1.91408,1.91365,1.91377,14000000.0
2008-01-24 01:48:00,1.91388,1.91423,1.91388,1.91423,7000000.0
2008-01-24 01:49:00,1.91442,1.91442,1.91397,1.91397,8000000.0
2008-01-24 01:50:00,1.91388,1.91388,1.91376,1.91376,10000000.0
2008-01-24 01:51:00,1.91371,1.91389,1.91371,1.91378,16000000.0
2008-01-24 01:52:00,1.91381,1.91397,1.91381,1.91396,13000000.0
2008-01-24 01:53:00,1.91413,1.91436,1.91406,1.91436,7000000.0
2008-01-24 01:54:00,1.91433,1.91442,1.91433,1.9144,9000000.0
2008-01-24 01:55:00,1.9143,1.91476,1.91428,1.91476,12000000.0
2008-01-24 01:56:00,1.91486,1.91501,1.91472,1.91501,17000000.0
2008-01-24 01:57:00,1.91514,1.91525,1.91509,1.91509,13000000.0
2008-01-24 01:58:00,1.91475,1.91507,1.91475,1.91507,10000000.0
2008-01-24 01:59:00,1.91496,1.91512,1.91496,1.915,7000000.0
2008-01-24 02:00:00,1.91488,1.91525,1.91485,1.91525,7000000.0
2008-01-24 02:01:00,1.91484,1.91485,1.91442,1.91442,8000000.0
2008-01-24 02:02:00,1.91433,1.9144,1.91418,1.91418,9000000.0
2008-01-24 02:03:00,1.91411,1.91508,1.91287,1.91437,10000000.0
2008-01-24 02:04:00,1.91369,1.91399,1.91341,1.91399,9000000.0
2008-01-24 02:05:00,1.91402,1.91447,1.91402,1.91447,10000000.0
2008-01-24 02:06:00,1.91434,1.91447,1.91419,1.91432,8000000.0
2008-01-24 02:07:00,1.91407,1.91439,1.91407,1.91416,8000000.0
2008-01-24 02:08:00,1.91398,1.91415,1.91397,1.91406,10000000.0
2008-01-24 02:09:00,1.91381,1.91407,1.91377,1.91377,7000000.0
2008-01-24 02:10:00,1.91365,1.91368,1.91337,1.91337,8000000.0
2008-01-24 02:11:00,1.91327,1.91333,1.91308,1.91308,8000000.0
2008-01-24 02:12:00,1.91317,1.91328,1.91317,1.91318,7000000.0
2008-01-24 02:13:00,1.91358,1.91358,1.91345,1.91345,7000000.0
2008-01-24 02:14:00,1.91338,1.91356,1.91338,1.91349,7000000.0
2008-01-24 02:15:00,1.9131,1.91324,1.91304,1.91307,8000000.0
2008-01-24 02:16:00,1.9131,1.91326,1.91309,1.91311,9000000.0
2008-01-24 02:17:00,1.91307,1.91325,1.91296,1.91297,9000000.0
2008-01-24 02:18:00,1.91279,1.91313,1.91279,1.91313,11000000.0
2008-01-24 02:19:00,1.91319,1.91319,1.91261,1.91286,11000000.0
2008-01-24 02:20:00,1.91266,1.91266,1.91243,1.9126,9000000.0
2008-01-24 02:21:00,1.91267,1.91267,1.91196,1.91196,7000000.0
2008-01-24 02:22:00,1.91207,1.91207,1.91195,1.91197,8000000.0
2008-01-24 02:23:00,1.91146,1.91201,1.9114,1.91201,10000000.0
2008-01-24 02:24:00,1.91208,1.91228,1.91203,1.91225,8000000.0
2008-01-24 02:25:00,1.91177,1.91177,1.91112,1.91112,11000000.0
2008-01-24 02:26:00,1.91103,1.91128,1.91103,1.91126,7000000.0
2008-01-24 02:27:00,1.91108,1.91108,1.91069,1.91069,9000000.0
2008-01-24 02:28:00,1.90995,1.91,1.90971,1.90973,7000000.0
2008-01-24 02:29:00,1.90932,1.90944,1.90916,1.90944,7000000.0
2008-01-24 02:30:00,1.90935,1.90958,1.90933,1.9094,10000000.0
2008-01-24 02:31:00,1.90963,1.90967,1.90943,1.90943,8000000.0
2008-01-24 02:32:00,1.9095,1.90983,1.9095,1.90983,7000000.0
2008-01-24 02:33:00,1.90942,1.90986,1.90942,1.90986,8000000.0
2008-01-24 02:34:00,1.90997,1.91056,1.90997,1.91056,7000000.0
2008-01-24 02:35:00,1.91027,1.91027,1.90954,1.90976,11000000.0
2008-01-24 02:36:00,1.90941,1.91006,1.90925,1.91006,7000000.0
2008-01-24 02:37:00,1.91004,1.91004,1.90985,1.9099,7000000.0
2008-01-24 02:38:00,1.91004,1.91004,1.90979,1.90979,5000000.0
2008-01-24 02:39:00,1.90988,1.91067,1.90988,1.91055,8000000.0
2008-01-24 02:40:00,1.91047,1.91047,1.90985,1.90988,7000000.0
2008-01-24 02:41:00,1.90995,1.91005,1.90993,1.90998,8000000.0
2008-01-24 02:42:00,1.90977,1.91,1.90977,1.91,7000000.0
2008-01-24 02:43:00,1.91026,1.91026,1.90991,1.90991,9000000.0
2008-01-24 02:44:00,1.91042,1.91069,1.91034,1.91034,7000000.0
2008-01-24 02:45:00,1.90998,1.91012,1.90978,1.91,8000000.0
2008-01-24 02:46:00,1.90999,1.91022,1.90999,1.91022,7000000.0
2008-01-24 02:47:00,1.91031,1.91031,1.91014,1.91027,11000000.0
2008-01-24 02:48:00,1.91011,1.9104,1.90981,1.90981,11000000.0
2008-01-24 02:49:00,1.90984,1.91144,1.90984,1.91144,11000000.0
2008-01-24 02:50:00,1.91133,1.91133,1.91109,1.9113,7000000.0
2008-01-24 02:51:00,1.91136,1.91136,1.91048,1.91048,8000000.0
2008-01-24 02:52:00,1.90997,1.90999,1.90981,1.90999,7000000.0
2008-01-24 02:53:00,1.91065,1.91109,1.91065,1.91109,8000000.0
2008-01-24 02:54:00,1.91077,1.91077,1.91048,1.91058,7000000.0
2008-01-24 02:55:00,1.91083,1.91134,1.91083,1.91133,8000000.0
2008-01-24 02:56:00,1.91153,1.91153,1.9108,1.91096,10000000.0
2008-01-24 02:57:00,1.91047,1.91085,1.91024,1.91082,8000000.0
2008-01-24 02:58:00,1.91078,1.91085,1.91063,1.91085,7000000.0
2008-01-24 02:59:00,1.911,1.911,1.90963,1.90963,9000000.0
2008-01-24 03:00:00,1.91013,1.91127,1.91013,1.91127,7000000.0
2008-01-24 03:01:00,1.91154,1.91198,1.91154,1.91172,8000000.0
2008-01-24 03:02:00,1.91131,1.91135,1.91112,1.91112,8000000.0
2008-01-24 03:03:00,1.91094,1.91148,1.91094,1.91148,7000000.0
2008-01-24 03:04:00,1.91162,1.91162,1.91143,1.91143,7000000.0
2008-01-24 03:05:00,1.91177,1.91197,1.91166,1.91197,8000000.0
2008-01-24 03:06:00,1.9119,1.91243,1.91173,1.91242,10000000.0
2008-01-24 03:07:00,1.91262,1.91266,1.91249,1.91249,8000000.0
2008-01-24 03:08:00,1.91224,1.91256,1.91221,1.91255,7000000.0
2008-01-24 03:09:00,1.91242,1.91254,1.91231,1.91234,8000000.0
2008-01-24 03:10:00,1.91236,1.91255,1.91228,1.91255,10000000.0
2008-01-24 03:11:00,1.91242,1.91251,1.91223,1.91228,10000000.0
2008-01-24 03:12:00,1.91231,1.9125,1.91231,1.91236,7000000.0
2008-01-24 03:13:00,1.91218,1.91226,1.91204,1.91205,11000000.0
2008-01-24 03:14:00,1.9119,1.91225,1.91185,1.91225,8000000.0
2008-01-24 03:15:00,1.91258,1.91258,1.9123,1.91249,7000000.0
2008-01-24 03:16:00,1.91244,1.91288,1.91244,1.91288,8000000.0
2008-01-24 03:17:00,1.91285,1.91304,1.91249,1.91298,11000000.0
2008-01-24 03:18:00,1.91312,1.91365,1.91312,1.91365,10000000.0
2008-01-24 03:19:00,1.91382,1.91382,1.91345,1.91353,7000000.0
2008-01-24 03:20:00,1.91398,1.91429,1.91394,1.91425,10000000.0
2008-01-24 03:21:00,1.91412,1.91438,1.91399,1.91434,7000000.0
2008-01-24 03:22:00,1.91459,1.91459,1.91437,1.91456,8000000.0
2008-01-24 03:23:00,1.9142,1.9142,1.91396,1.91407,7000000.0
2008-01-24 03:24:00,1.91405,1.91444,1.91405,1.91433,10000000.0
2008-01-24 03:25:00,1.91443,1.91469,1.91443,1.91453,8000000.0
2008-01-24 03:26:00,1.91509,1.91519,1.91491,1.91491,7000000.0
2008-01-24 03:27:00,1.91488,1.91488,1.91444,1.91464,8000000.0
2008-01-24 03:28:00,1.91452,1.91472,1.91452,1.9147,8000000.0
2008-01-24 03:29:00,1.91518,1.91604,1.91518,1.91604,11000000.0
2008-01-24 03:30:00,1.91609,1.9171,1.91609,1.9171,8000000.0
2008-01-24 03:31:00,1.91701,1.91707,1.91689,1.91689,9000000.0
2008-01-24 03:32:00,1.91657,1.91657,1.9154,1.9154,6000000.0
2008-01-24 03:33:00,1.91507,1.91586,1.915,1.91586,7000000.0
2008-01-24 03:34:00,1.91581,1.91596,1.91575,1.91579,9000000.0
2008-01-24 03:35:00,1.91553,1.91572,1.91544,1.91572,10000000.0
2008-01-24 03:36:00,1.91574,1.91574,1.91534,1.91538,7000000.0
2008-01-24 03:37:00,1.91556,1.91608,1.91556,1.91586,9000000.0
2008-01-24 03:38:00,1.91579,1.91585,1.91579,1.9158,7000000.0
2008-01-24 03:39:00,1.91593,1.91596,1.91585,1.91585,8000000.0
2008-01-24 03:40:00,1.91595,1.91618,1.91582,1.91618,11000000.0
2008-01-24 03:41:00,1.91625,1.91626,1.91608,1.91626,10000000.0
2008-01-24 03:42:00,1.91646,1.91694,1.91643,1.91694,9000000.0
2008-01-24 03:43:00,1.91689,1.91689,1.91644,1.91644,7000000.0
2008-01-24 03:44:00,1.91643,1.9167,1.91633,1.9167,6000000.0
2008-01-24 03:45:00,1.91674,1.91674,1.9164,1.91663,8000000.0
2008-01-24 03:46:00,1.91684,1.91684,1.91641,1.91651,8000000.0
2008-01-24 03:47:00,1.9166,1.91681,1.91655,1.91655,7000000.0
2008-01-24 03:48:00,1.91603,1.91664,1.9159,1.91664,11000000.0
2008-01-24 03:49:00,1.91666,1.91666,1.91614,1.91614,8000000.0
2008-01-24 03:50:00,1.91614,1.91667,1.91614,1.91667,7000000.0
2008-01-24 03:51:00,1.91675,1.91675,1.91629,1.91629,9000000.0
2008-01-24 03:52:00,1.91625,1.91645,1.91625,1.91645,8000000.0
2008-01-24 03:53:00,1.91627,1.91627,1.91578,1.91578,10000000.0
2008-01-24 03:54:00,1.9159,1.91621,1.9159,1.91621,11000000.0
2008-01-24 03:55:00,1.91627,1.91627,1.91598,1.91622,7000000.0
2008-01-24 03:56:00,1.91636,1.91666,1.91636,1.91649,10000000.0
2008-01-24 03:57:00,1.91633,1.91652,1.91624,1.91624,8000000.0
2008-01-24 03:58:00,1.91587,1.91613,1.91583,1.91613,8000000.0
2008-01-24 03:59:00,1.91613,1.91616,1.91573,1.91573,7000000.0
2008-01-24 04:00:00,1.91563,1.91563,1.91488,1.91494,10000000.0
2008-01-24 04:01:00,1.915,1.9151,1.91486,1.91486,7000000.0
2008-01-24 04:02:00,1.91492,1.91527,1.91485,1.91527,8000000.0
2008-01-24 04:03:00,1.91534,1.9155,1.91516,1.91546,8000000.0
2008-01-24 04:04:00,1.91568,1.91645,1.91568,1.91624,8000000.0
2008-01-24 04:05:00,1.9165,1.91675,1.91475,1.91475,9000000.0
2008-01-24 04:06:00,1.91632,1.91632,1.91536,1.91618,8000000.0
2008-01-24 04:07:00,1.91641,1.91645,1.91618,1.91632,11000000.0
2008-01-24 04:08:00,1.91638,1.91654,1.9163,1.9163,7000000.0
2008-01-24 04:09:00,1.91612,1.91641,1.91612,1.91641,8000000.0
2008-01-24 04:10:00,1.91651,1.91667,1.91641,1.91656,10000000.0
2008-01-24 04:11:00,1.9164,1.91669,1.9164,1.9166,7000000.0
2008-01-24 04:12:00,1.91649,1.91649,1.91595,1.91639,8000000.0
2008-01-24 04:13:00,1.91635,1.91652,1.91634,1.91636,8000000.0
2008-01-24 04:14:00,1.91643,1.91646,1.91637,1.91641,7000000.0
2008-01-24 04:15:00,1.91642,1.91642,1.91635,1.91636,7000000.0
2008-01-24 04:16:00,1.91656,1.91679,1.91652,1.91679,7000000.0
2008-01-24 04:17:00,1.91723,1.91724,1.91694,1.91694,5000000.0
2008-01-24 04:18:00,1.91687,1.91712,1.91687,1.91712,6000000.0
2008-01-24 04:19:00,1.91723,1.91723,1.91699,1.91699,7000000.0
2008-01-24 04:20:00,1.91687,1.91743,1.91683,1.91743,10000000.0
2008-01-24 04:21:00,1.91727,1.91731,1.91709,1.91711,8000000.0
2008-01-24 04:22:00,1.91699,1.91699,1.91682,1.9169,9000000.0
2008-01-24 04:23:00,1.91695,1.91714,1.91689,1.91714,7000000.0
2008-01-24 04:24:00,1.9169,1.9169,1.9167,1.91671,9000000.0
2008-01-24 04:25:00,1.91679,1.91699,1.91679,1.91695,11000000.0
2008-01-24 04:26:00,1.9169,1.91712,1.91678,1.91703,7000000.0
2008-01-24 04:27:00,1.91708,1.91732,1.91708,1.91727,8000000.0
2008-01-24 04:28:00,1.91729,1.91744,1.91694,1.91744,7000000.0
2008-01-24 04:29:00,1.91724,1.91724,1.91621,1.91698,8000000.0
2008-01-24 04:30:00,1.91729,1.91761,1.91721,1.91748,9000000.0
2008-01-24 04:31:00,1.91714,1.91714,1.9169,1.9169,10000000.0
2008-01-24 04:32:00,1.91683,1.91698,1.91651,1.91698,9000000.0
2008-01-24 04:33:00,1.91683,1.91683,1.91629,1.91662,8000000.0
2008-01-24 04:34:00,1.9168,1.91683,1.91669,1.91683,7000000.0
2008-01-24 04:35:00,1.91656,1.91656,1.91615,1.91637,7000000.0
2008-01-24 04:36:00,1.91633,1.91635,1.91627,1.91627,8000000.0
2008-01-24 04:37:00,1.91628,1.91641,1.91628,1.91628,11000000.0
2008-01-24 04:38:00,1.91635,1.91635,1.91624,1.91629,9000000.0
2008-01-24 04:39:00,1.9164,1.91647,1.91639,1.91646,9000000.0
2008-01-24 04:40:00,1.91638,1.91638,1.91542,1.91542,7000000.0
2008-01-24 04:41:00,1.91562,1.91584,1.91562,1.91569,8000000.0
2008-01-24 04:42:00,1.9153,1.91623,1.91528,1.91594,7000000.0
2008-01-24 04:43:00,1.91548,1.91548,1.91497,1.91524,11000000.0
2008-01-24 04:44:00,1.91523,1.91565,1.91523,1.91555,9000000.0
2008-01-24 04:45:00,1.91576,1.91579,1.91552,1.91579,11000000.0
2008-01-24 04:46:00,1.91597,1.91616,1.91591,1.91611,7000000.0
2008-01-24 04:47:00,1.91619,1.91632,1.91614,1.91614,7000000.0
2008-01-24 04:48:00,1.91588,1.91594,1.91548,1.91548,7000000.0
2008-01-24 04:49:00,1.91546,1.91546,1.91391,1.91393,11000000.0
2008-01-24 04:50:00,1.91412,1.91428,1.91407,1.91413,9000000.0
2008-01-24 04:51:00,1.91426,1.91439,1.91425,1.91429,7000000.0
2008-01-24 04:52:00,1.91438,1.91461,1.91431,1.91461,10000000.0
2008-01-24 04:53:00,1.91412,1.91437,1.91394,1.91394,9000000.0
2008-01-24 04:54:00,1.91429,1.91429,1.91416,1.91418,8000000.0
2008-01-24 04:55:00,1.91419,1.91431,1.91409,1.91418,8000000.0
2008-01-24 04:56:00,1.91419,1.91431,1.91412,1.91412,7000000.0
2008-01-24 04:57:00,1.91395,1.91435,1.91395,1.91421,8000000.0
2008-01-24 04:58:00,1.91458,1.91459,1.91435,1.91459,8000000.0
2008-01-24 04:59:00,1.91494,1.91494,1.91473,1.91489,8000000.0
2008-01-24 05:00:00,1.91468,1.91499,1.91468,1.91499,7000000.0
2008-01-24 05:01:00,1.91545,1.91545,1.91519,1.9153,7000000.0
2008-01-24 05:02:00,1.91574,1.91574,1.91551,1.91552,7000000.0
2008-01-24 05:03:00,1.91548,1.91629,1.91541,1.91629,7000000.0
2008-01-24 05:04:00,1.91623,1.91626,1.91541,1.91541,7000000.0
2008-01-24 05:05:00,1.91508,1.91553,1.91508,1.91553,8000000.0
2008-01-24 05:06:00,1.9157,1.91615,1.9157,1.91599,7000000.0
2008-01-24 05:07:00,1.916,1.916,1.91541,1.91541,8000000.0
2008-01-24 05:08:00,1.91524,1.91524,1.91501,1.91511,10000000.0
2008-01-24 05:09:00,1.91528,1.91528,1.91499,1.91524,7000000.0
2008-01-24 05:10:00,1.91544,1.91544,1.9152,1.91527,7000000.0
2008-01-24 05:11:00,1.91535,1.91535,1.91485,1.91499,8000000.0
2008-01-24 05:12:00,1.91499,1.91509,1.91494,1.91494,11000000.0
2008-01-24 05:13:00,1.9152,1.91527,1.91494,1.91527,8000000.0
2008-01-24 05:14:00,1.91499,1.91533,1.91499,1.9151,7000000.0
2008-01-24 05:15:00,1.91502,1.91504,1.91487,1.91487,11000000.0
2008-01-24 05:16:00,1.91502,1.91525,1.91502,1.91514,7000000.0
2008-01-24 05:17:00,1.91522,1.91522,1.91495,1.91508,8000000.0
2008-01-24 05:18:00,1.91505,1.91509,1.91492,1.91504,8000000.0
2008-01-24 05:19:00,1.91503,1.91508,1.91485,1.91508,7000000.0
2008-01-24 05:20:00,1.91509,1.91509,1.91495,1.91503,10000000.0
2008-01-24 05:21:00,1.91491,1.91508,1.91491,1.91504,8000000.0
2008-01-24 05:22:00,1.91498,1.91511,1.91498,1.91501,7000000.0
2008-01-24 05:23:00,1.91496,1.91501,1.9148,1.91498,10000000.0
2008-01-24 05:24:00,1.91509,1.91509,1.91494,1.91507,8000000.0
2008-01-24 05:25:00,1.91495,1.915,1.91495,1.91495,7000000.0
2008-01-24 05:26:00,1.9149,1.9149,1.91458,1.91473,7000000.0
2008-01-24 05:27:00,1.91476,1.91491,1.91472,1.91472,8000000.0
2008-01-24 05:28:00,1.91464,1.91464,1.91436,1.91436,9000000.0
2008-01-24 05:29:00,1.91446,1.91474,1.91435,1.91474,7000000.0
2008-01-24 05:30:00,1.9147,1.9147,1.9144,1.91444,10000000.0
2008-01-24 05:31:00,1.91463,1.91474,1.9145,1.91466,8000000.0
2008-01-24 05:32:00,1.91437,1.91448,1.91436,1.91437,8000000.0
2008-01-24 05:33:00,1.91437,1.91443,1.91397,1.91397,9000000.0
2008-01-24 05:34:00,1.91402,1.91418,1.91373,1.91418,8000000.0
2008-01-24 05:35:00,1.91448,1.91455,1.91418,1.91418,7000000.0
2008-01-24 05:36:00,1.91449,1.9146,1.9144,1.9144,9000000.0
2008-01-24 05:37:00,1.91427,1.91436,1.91423,1.91436,7000000.0
2008-01-24 05:38:00,1.91431,1.91433,1.91426,1.91426,9000000.0
2008-01-24 05:39:00,1.91429,1.91433,1.91409,1.91433,7000000.0
2008-01-24 05:40:00,1.9141,1.9141,1.91394,1.91403,7000000.0
2008-01-24 05:41:00,1.91396,1.91396,1.91353,1.91353,8000000.0
2008-01-24 05:42:00,1.91347,1.91351,1.91337,1.91347,7000000.0
2008-01-24 05:43:00,1.91328,1.91331,1.91286,1.91331,9000000.0
2008-01-24 05:44:00,1.91347,1.91347,1.91303,1.91341,8000000.0
2008-01-24 05:45:00,1.91336,1.91344,1.91308,1.91344,11000000.0
2008-01-24 05:46:00,1.91344,1.91359,1.91342,1.91359,7000000.0
2008-01-24 05:47:00,1.9138,1.9138,1.91359,1.91359,8000000.0
2008-01-24 05:48:00,1.91352,1.91355,1.91341,1.91342,7000000.0
2008-01-24 05:49:00,1.91277,1.91292,1.91277,1.91282,8000000.0
2008-01-24 05:50:00,1.9127,1.91277,1.91261,1.91273,9000000.0
2008-01-24 05:51:00,1.91258,1.91258,1.91245,1.91251,8000000.0
2008-01-24 05:52:00,1.91261,1.9127,1.91259,1.91265,8000000.0
2008-01-24 05:53:00,1.91275,1.91303,1.91265,1.91303,7000000.0
2008-01-24 05:54:00,1.91311,1.91311,1.91303,1.91307,10000000.0
2008-01-24 05:55:00,1.91338,1.91376,1.9133,1.91376,8000000.0
2008-01-24 05:56:00,1.9132,1.91325,1.9131,1.9132,7000000.0
2008-01-24 05:57:00,1.91298,1.91362,1.91298,1.91352,8000000.0
2008-01-24 05:58:00,1.91346,1.91346,1.91317,1.91346,9000000.0
2008-01-24 05:59:00,1.91343,1.91349,1.91326,1.91335,10000000.0
2008-01-24 06:00:00,1.9132,1.91331,1.91302,1.91323,8000000.0
2008-01-24 06:01:00,1.91265,1.91291,1.91265,1.91284,7000000.0
2008-01-24 06:02:00,1.91303,1.91306,1.91291,1.91305,7000000.0
2008-01-24 06:03:00,1.91297,1.91297,1.9126,1.9126,8000000.0
2008-01-24 06:04:00,1.91269,1.91272,1.91251,1.91267,7000000.0
2008-01-24 06:05:00,1.91258,1.9127,1.91227,1.9127,7000000.0
2008-01-24 06:06:00,1.91273,1.91289,1.91272,1.91289,7000000.0
2008-01-24 06:07:00,1.91291,1.91291,1.91227,1.91227,7000000.0
2008-01-24 06:08:00,1.91272,1.91286,1.91242,1.91242,7000000.0
2008-01-24 06:09:00,1.91253,1.91265,1.91251,1.91265,8000000.0
2008-01-24 06:10:00,1.91263,1.91263,1.91232,1.91236,8000000.0
2008-01-24 06:11:00,1.91228,1.91241,1.91212,1.91212,8000000.0
2008-01-24 06:12:00,1.91202,1.91214,1.91197,1.91197,8000000.0
2008-01-24 06:13:00,1.91188,1.91212,1.91176,1.91205,8000000.0
2008-01-24 06:14:00,1.91183,1.91191,1.91152,1.91152,10000000.0
2008-01-24 06:15:00,1.91162,1.91182,1.91155,1.9118,8000000.0
2008-01-24 06:16:00,1.91191,1.91191,1.91163,1.91163,9000000.0
2008-01-24 06:17:00,1.91163,1.91163,1.91145,1.91145,7000000.0
2008-01-24 06:18:00,1.91112,1.9115,1.91112,1.91138,9000000.0
2008-01-24 06:19:00,1.91085,1.91094,1.9106,1.9106,7000000.0
2008-01-24 06:20:00,1.91051,1.91051,1.91015,1.91043,9000000.0
2008-01-24 06:21:00,1.91013,1.91013,1.90987,1.90996,8000000.0
2008-01-24 06:22:00,1.90989,1.90997,1.90976,1.90989,8000000.0
2008-01-24 06:23:00,1.90983,1.90985,1.9097,1.9097,8000000.0
2008-01-24 06:24:00,1.90988,1.91074,1.90988,1.91074,11000000.0
2008-01-24 06:25:00,1.91041,1.91041,1.91003,1.91003,11000000.0
2008-01-24 06:26:00,1.9099,1.9099,1.90967,1.90968,11000000.0
2008-01-24 06:27:00,1.90898,1.90931,1.90881,1.90881,7000000.0
2008-01-24 06:28:00,1.90853,1.90897,1.90853,1.90862,8000000.0
2008-01-24 06:29:00,1.90846,1.90846,1.90798,1.90798,8000000.0
2008-01-24 06:30:00,1.90828,1.90828,1.90805,1.90805,8000000.0
2008-01-24 06:31:00,1.90805,1.90823,1.90788,1.90823,7000000.0
2008-01-24 06:32:00,1.90825,1.90826,1.90811,1.90824,7000000.0
2008-01-24 06:33:00,1.90822,1.90825,1.90811,1.90825,7000000.0
2008-01-24 06:34:00,1.90821,1.90823,1.9081,1.9081,7000000.0
2008-01-24 06:35:00,1.90808,1.9081,1.90779,1.90779,11000000.0
2008-01-24 06:36:00,1.90788,1.90808,1.90788,1.90805,7000000.0
2008-01-24 06:37:00,1.90794,1.90826,1.90792,1.90826,10000000.0
2008-01-24 06:38:00,1.90741,1.90741,1.90699,1.90733,10000000.0
2008-01-24 06:39:00,1.9076,1.90764,1.90749,1.90757,11000000.0
2008-01-24 06:40:00,1.90759,1.90759,1.90725,1.90725,9000000.0
2008-01-24 06:41:00,1.90738,1.90776,1.90738,1.90769,7000000.0
2008-01-24 06:42:00,1.90797,1.9081,1.90785,1.90801,11000000.0
2008-01-24 06:43:00,1.90796,1.90813,1.90796,1.9081,7000000.0
2008-01-24 06:44:00,1.90848,1.9085,1.90835,1.90845,8000000.0
2008-01-24 06:45:00,1.908,1.90803,1.90786,1.90802,8000000.0
2008-01-24 06:46:00,1.90787,1.908,1.90762,1.908,10000000.0
2008-01-24 06:47:00,1.90846,1.90876,1.90842,1.90861,8000000.0
2008-01-24 06:48:00,1.90852,1.90857,1.90847,1.90851,7000000.0
2008-01-24 06:49:00,1.90856,1.90865,1.90848,1.90855,8000000.0
2008-01-24 06:50:00,1.9081,1.90815,1.90782,1.90782,10000000.0
2008-01-24 06:51:00,1.90794,1.90796,1.90772,1.90774,10000000.0
2008-01-24 06:52:00,1.90779,1.90791,1.90767,1.90791,8000000.0
2008-01-24 06:53:00,1.90766,1.90766,1.90709,1.90709,8000000.0
2008-01-24 06:54:00,1.90661,1.90661,1.90618,1.9062,7000000.0
2008-01-24 06:55:00,1.90629,1.90638,1.9059,1.90633,7000000.0
2008-01-24 06:56:00,1.90612,1.90612,1.90472,1.90514,8000000.0
2008-01-24 06:57:00,1.90573,1.906,1.90573,1.906,7000000.0
2008-01-24 06:58:00,1.90625,1.90674,1.90625,1.90674,7000000.0
2008-01-24 06:59:00,1.90666,1.90666,1.90638,1.90659,7000000.0
2008-01-24 07:00:00,1.90665,1.90695,1.90665,1.90687,7000000.0
2008-01-24 07:01:00,1.90695,1.90695,1.90657,1.90686,7000000.0
2008-01-24 07:02:00,1.90678,1.90678,1.90619,1.90631,9000000.0
2008-01-24 07:03:00,1.9068,1.9068,1.90648,1.90664,7000000.0
2008-01-24 07:04:00,1.90707,1.90728,1.90693,1.90701,8000000.0
2008-01-24 07:05:00,1.90704,1.9071,1.90697,1.90701,11000000.0
2008-01-24 07:06:00,1.90648,1.90705,1.90648,1.90705,11000000.0
2008-01-24 07:07:00,1.90716,1.90721,1.90702,1.90721,11000000.0
2008-01-24 07:08:00,1.90751,1.90756,1.90738,1.90746,9000000.0
2008-01-24 07:09:00,1.9075,1.90817,1.90736,1.90817,8000000.0
2008-01-24 07:10:00,1.90851,1.90856,1.90825,1.90825,7000000.0
2008-01-24 07:11:00,1.9085,1.9085,1.90818,1.9083,10000000.0
2008-01-24 07:12:00,1.90852,1.90913,1.90852,1.90908,7000000.0
2008-01-24 07:13:00,1.9089,1.90931,1.90857,1.90857,8000000.0
2008-01-24 07:14:00,1.90855,1.90998,1.90855,1.90998,7000000.0
2008-01-24 07:15:00,1.9098,1.9098,1.90947,1.90969,10000000.0
2008-01-24 07:16:00,1.90941,1.90941,1.90886,1.9089,8000000.0
2008-01-24 07:17:00,1.90801,1.90805,1.90745,1.90745,11000000.0
2008-01-24 07:18:00,1.90753,1.90774,1.90741,1.90741,8000000.0
2008-01-24 07:19:00,1.90662,1.90662,1.90602,1.90602,8000000.0
2008-01-24 07:20:00,1.90611,1.90644,1.90597,1.90617,9000000.0
2008-01-24 07:21:00,1.90592,1.90625,1.90592,1.90625,10000000.0
2008-01-24 07:22:00,1.90641,1.9066,1.90638,1.90654,11000000.0
2008-01-24 07:23:00,1.90656,1.90659,1.90633,1.90633,7000000.0
2008-01-24 07:24:00,1.90646,1.90646,1.90545,1.90545,9000000.0
2008-01-24 07:25:00,1.90506,1.90531,1.90504,1.90531,8000000.0
2008-01-24 07:26:00,1.90536,1.90536,1.90512,1.90523,7000000.0
2008-01-24 07:27:00,1.90527,1.90542,1.90521,1.90541,7000000.0
2008-01-24 07:28:00,1.90533,1.90552,1.90522,1.90552,7000000.0
2008-01-24 07:29:00,1.90572,1.90676,1.90572,1.90676,8000000.0
2008-01-24 07:30:00,1.90664,1.90678,1.90638,1.90638,8000000.0
2008-01-24 07:31:00,1.90589,1.90605,1.90559,1.90605,7000000.0
2008-01-24 07:32:00,1.90631,1.90646,1.90616,1.90646,9000000.0
2008-01-24 07:33:00,1.90663,1.90663,1.906,1.90628,8000000.0
2008-01-24 07:34:00,1.90618,1.90633,1.90608,1.90608,11000000.0
2008-01-24 07:35:00,1.90607,1.90607,1.90577,1.9058,8000000.0
2008-01-24 07:36:00,1.90542,1.90623,1.90532,1.90623,7000000.0
2008-01-24 07:37:00,1.90643,1.90643,1.90582,1.90582,7000000.0
2008-01-24 07:38:00,1.90627,1.90671,1.90617,1.90671,11000000.0
2008-01-24 07:39:00,1.90628,1.90628,1.90579,1.90579,7000000.0
2008-01-24 07:40:00,1.90565,1.90565,1.90538,1.90538,8000000.0
2008-01-24 07:41:00,1.90535,1.90541,1.90524,1.90536,9000000.0
2008-01-24 07:42:00,1.90588,1.90599,1.90579,1.90582,11000000.0
2008-01-24 07:43:00,1.90617,1.90629,1.90589,1.90589,7000000.0
2008-01-24 07:44:00,1.90604,1.90645,1.90604,1.90645,7000000.0
2008-01-24 07:45:00,1.90663,1.90668,1.90651,1.90651,7000000.0
2008-01-24 07:46:00,1.90641,1.90698,1.90641,1.90686,10000000.0
2008-01-24 07:47:00,1.90725,1.90744,1.90725,1.90735,7000000.0
2008-01-24 07:48:00,1.90742,1.90767,1.90721,1.90721,8000000.0
2008-01-24 07:49:00,1.9072,1.90749,1.90719,1.90736,8000000.0
2008-01-24 07:50:00,1.9074,1.90747,1.90729,1.90729,7000000.0
2008-01-24 07:51:00,1.90745,1.90747,1.90723,1.90747,8000000.0
2008-01-24 07:52:00,1.90732,1.90753,1.9073,1.90752,10000000.0
2008-01-24 07:53:00,1.90657,1.90667,1.90652,1.90657,11000000.0
2008-01-24 07:54:00,1.9064,1.90644,1.90592,1.90642,9000000.0
2008-01-24 07:55:00,1.90664,1.90677,1.90657,1.90657,9000000.0
2008-01-24 07:56:00,1.90662,1.9068,1.90646,1.90646,9000000.0
2008-01-24 07:57:00,1.90645,1.90657,1.90635,1.90635,7000000.0
2008-01-24 07:58:00,1.90642,1.90642,1.90628,1.90637,7000000.0
2008-01-24 07:59:00,1.90623,1.90666,1.90614,1.90666,7000000.0
2008-01-24 08:00:00,1.90669,1.90712,1.90669,1.90707,8000000.0
2008-01-24 08:01:00,1.90733,1.90738,1.90711,1.90736,10000000.0
2008-01-24 08:02:00,1.90731,1.90731,1.90626,1.90626,7000000.0
2008-01-24 08:03:00,1.90595,1.90643,1.90595,1.90608,8000000.0
2008-01-24 08:04:00,1.90614,1.90736,1.90614,1.90736,8000000.0
2008-01-24 08:05:00,1.90775,1.90775,1.90762,1.90774,8000000.0
2008-01-24 08:06:00,1.90761,1.90761,1.9074,1.90746,7000000.0
2008-01-24 08:07:00,1.90755,1.90755,1.90734,1.90745,7000000.0
2008-01-24 08:08:00,1.90698,1.90698,1.90633,1.90658,7000000.0
2008-01-24 08:09:00,1.90671,1.90671,1.90652,1.90656,7000000.0
2008-01-24 08:10:00,1.90679,1.90709,1.90679,1.90692,7000000.0
2008-01-24 08:11:00,1.90691,1.90699,1.90678,1.90685,8000000.0
2008-01-24 08:12:00,1.90677,1.90683,1.9063,1.90683,9000000.0
2008-01-24 08:13:00,1.90691,1.90691,1.90667,1.90677,7000000.0
2008-01-24 08:14:00,1.90675,1.90733,1.90675,1.90733,9000000.0
2008-01-24 08:15:00,1.90731,1.90739,1.90731,1.90739,8000000.0
2008-01-24 08:16:00,1.90763,1.9078,1.90759,1.9078,11000000.0
2008-01-24 08:17:00,1.90769,1.9078,1.90769,1.90772,7000000.0
2008-01-24 08:18:00,1.90766,1.90781,1.90752,1.90781,9000000.0
2008-01-24 08:19:00,1.9077,1.90816,1.9077,1.90796,7000000.0
2008-01-24 08:20:00,1.90786,1.9081,1.90761,1.9081,8000000.0
2008-01-24 08:21:00,1.9077,1.90778,1.90762,1.90762,8000000.0
2008-01-24 08:22:00,1.90776,1.908,1.90776,1.90798,8000000.0
2008-01-24 08:23:00,1.90805,1.90805,1.90788,1.90791,7000000.0
2008-01-24 08:24:00,1.90805,1.90805,1.90791,1.90801,7000000.0
2008-01-24 08:25:00,1.90784,1.90787,1.90752,1.90752,8000000.0
2008-01-24 08:26:00,1.90747,1.90747,1.90707,1.90707,7000000.0
2008-01-24 08:27:00,1.90732,1.90748,1.90732,1.90733,10000000.0
2008-01-24 08:28:00,1.90687,1.90687,1.90636,1.90636,7000000.0
2008-01-24 08:29:00,1.90645,1.90655,1.90636,1.90637,10000000.0
2008-01-24 08:30:00,1.9065,1.90671,1.9065,1.90665,7000000.0
2008-01-24 08:31:00,1.90667,1.90673,1.90655,1.90664,10000000.0
2008-01-24 08:32:00,1.90638,1.90648,1.90628,1.90628,8000000.0
2008-01-24 08:33:00,1.90621,1.90632,1.90621,1.90632,7000000.0
2008-01-24 08:34:00,1.9063,1.9063,1.90613,1.90616,9000000.0
2008-01-24 08:35:00,1.90622,1.90636,1.90614,1.90636,9000000.0
2008-01-24 08:36:00,1.90664,1.90664,1.90639,1.9065,8000000.0
2008-01-24 08:37:00,1.90662,1.90662,1.90618,1.90618,9000000.0
2008-01-24 08:38:00,1.90627,1.90649,1.90615,1.90615,10000000.0
2008-01-24 08:39:00,1.90581,1.9068,1.90581,1.9068,11000000.0
2008-01-24 08:40:00,1.9064,1.9064,1.90615,1.90625,8000000.0
2008-01-24 08:41:00,1.9063,1.90638,1.90613,1.90632,11000000.0
2008-01-24 08:42:00,1.90644,1.90654,1.90632,1.90654,10000000.0
2008-01-24 08:43:00,1.90656,1.90754,1.90656,1.90754,8000000.0
2008-01-24 08:44:00,1.90762,1.90788,1.90762,1.90788,10000000.0
2008-01-24 08:45:00,1.90787,1.90835,1.90787,1.90835,8000000.0
2008-01-24 08:46:00,1.90863,1.90896,1.90719,1.90839,8000000.0
2008-01-24 08:47:00,1.90814,1.90814,1.90766,1.90767,7000000.0
2008-01-24 08:48:00,1.90762,1.90781,1.90748,1.9075,10000000.0
2008-01-24 08:49:00,1.90749,1.90776,1.90744,1.90773,11000000.0
2008-01-24 08:50:00,1.90773,1.90773,1.90747,1.90773,7000000.0
2008-01-24 08:51:00,1.9079,1.9079,1.90766,1.90773,8000000.0
2008-01-24 08:52:00,1.9075,1.90786,1.9075,1.90786,9000000.0
2008-01-24 08:53:00,1.90793,1.90837,1.90773,1.90837,8000000.0
2008-01-24 08:54:00,1.90822,1.90839,1.90822,1.9083,8000000.0
2008-01-24 08:55:00,1.90821,1.90821,1.90796,1.90799,8000000.0
2008-01-24 08:56:00,1.90778,1.90791,1.90778,1.90787,7000000.0
2008-01-24 08:57:00,1.908,1.9083,1.908,1.90813,8000000.0
2008-01-24 08:58:00,1.90805,1.90807,1.90792,1.90804,7000000.0
2008-01-24 08:59:00,1.90738,1.90738,1.90714,1.90714,7000000.0
2008-01-24 09:00:00,1.90704,1.90742,1.90698,1.90701,8000000.0
2008-01-24 09:01:00,1.90654,1.90654,1.90618,1.90643,9000000.0
2008-01-24 09:02:00,1.90655,1.90676,1.90655,1.90673,10000000.0
2008-01-24 09:03:00,1.90665,1.90701,1.90665,1.90693,7000000.0
2008-01-24 09:04:00,1.90796,1.90837,1.90796,1.90828,7000000.0
2008-01-24 09:05:00,1.90807,1.90813,1.90748,1.90748,7000000.0
2008-01-24 09:06:00,1.90753,1.90825,1.90753,1.90787,11000000.0
2008-01-24 09:07:00,1.90795,1.90795,1.90753,1.90782,8000000.0
2008-01-24 09:08:00,1.90794,1.90807,1.90793,1.90803,7000000.0
2008-01-24 09:09:00,1.9081,1.90836,1.9081,1.90836,11000000.0
2008-01-24 09:10:00,1.90817,1.90836,1.90815,1.90836,7000000.0
2008-01-24 09:11:00,1.90859,1.90894,1.90859,1.90894,9000000.0
2008-01-24 09:12:00,1.90874,1.90895,1.90861,1.9089,8000000.0
2008-01-24 09:13:00,1.90886,1.90886,1.90828,1.90828,9000000.0
2008-01-24 09:14:00,1.9078,1.9078,1.90751,1.90756,11000000.0
2008-01-24 09:15:00,1.90768,1.90797,1.9076,1.9076,7000000.0
2008-01-24 09:16:00,1.90748,1.90761,1.90717,1.90717,8000000.0
2008-01-24 09:17:00,1.90674,1.90699,1.90674,1.90693,11000000.0
2008-01-24 09:18:00,1.90687,1.90695,1.90681,1.90687,8000000.0
2008-01-24 09:19:00,1.90734,1.90783,1.90734,1.90783,7000000.0
2008-01-24 09:20:00,1.90803,1.90803,1.90746,1.90746,7000000.0
2008-01-24 09:21:00,1.90702,1.90702,1.9064,1.90688,8000000.0
2008-01-24 09:22:00,1.90684,1.90693,1.90669,1.90682,8000000.0
2008-01-24 09:23:00,1.90742,1.90752,1.90722,1.90725,7000000.0
2008-01-24 09:24:00,1.90744,1.90766,1.90744,1.90761,8000000.0
2008-01-24 09:25:00,1.90696,1.90696,1.90641,1.90665,7000000.0
2008-01-24 09:26:00,1.90656,1.90678,1.90656,1.90678,11000000.0
2008-01-24 09:27:00,1.90677,1.90681,1.90664,1.90677,11000000.0
2008-01-24 09:28:00,1.90692,1.90722,1.90692,1.9071,9000000.0
2008-01-24 09:29:00,1.9067,1.90683,1.9065,1.90663,8000000.0
2008-01-24 09:30:00,1.90655,1.90655,1.90596,1.90601,7000000.0
2008-01-24 09:31:00,1.90591,1.90663,1.90591,1.90663,7000000.0
2008-01-24 09:32:00,1.90669,1.90669,1.90597,1.90597,7000000.0
2008-01-24 09:33:00,1.90615,1.90689,1.90615,1.90674,8000000.0
2008-01-24 09:34:00,1.90572,1.90572,1.90558,1.9056,7000000.0
2008-01-24 09:35:00,1.90583,1.90611,1.90583,1.90605,10000000.0
2008-01-24 09:36:00,1.9058,1.90655,1.9058,1.90655,8000000.0
2008-01-24 09:37:00,1.90619,1.90632,1.90591,1.90632,11000000.0
2008-01-24 09:38:00,1.90634,1.90637,1.90449,1.90633,11000000.0
2008-01-24 09:39:00,1.90619,1.90639,1.90619,1.90632,7000000.0
2008-01-24 09:40:00,1.90633,1.90637,1.90611,1.90632,9000000.0
2008-01-24 09:41:00,1.90637,1.90637,1.90616,1.90626,8000000.0
2008-01-24 09:42:00,1.90635,1.90663,1.90635,1.90656,10000000.0
2008-01-24 09:43:00,1.90717,1.90783,1.90717,1.90783,11000000.0
2008-01-24 09:44:00,1.90818,1.90818,1.90796,1.90796,8000000.0
2008-01-24 09:45:00,1.90802,1.90802,1.90766,1.90766,7000000.0
2008-01-24 09:46:00,1.90755,1.90755,1.90701,1.90741,11000000.0
2008-01-24 09:47:00,1.90757,1.90758,1.90743,1.90744,9000000.0
2008-01-24 09:48:00,1.90709,1.90718,1.90692,1.90712,7000000.0
2008-01-24 09:49:00,1.90689,1.90699,1.90683,1.90692,11000000.0
2008-01-24 09:50:00,1.90676,1.90682,1.90665,1.90679,8000000.0
2008-01-24 09:51:00,1.90678,1.90678,1.90645,1.90652,8000000.0
2008-01-24 09:52:00,1.90625,1.9069,1.90625,1.9069,8000000.0
2008-01-24 09:53:00,1.90684,1.90691,1.90654,1.90654,10000000.0
2008-01-24 09:54:00,1.90656,1.90767,1.90656,1.90754,10000000.0
2008-01-24 09:55:00,1.90782,1.90782,1.90678,1.90678,8000000.0
2008-01-24 09:56:00,1.90651,1.90665,1.90635,1.90635,10000000.0
2008-01-24 09:57:00,1.90615,1.9067,1.90615,1.9067,8000000.0
2008-01-24 09:58:00,1.90639,1.90639,1.90624,1.90624,8000000.0
2008-01-24 09:59:00,1.90638,1.9066,1.90625,1.90656,10000000.0
2008-01-24 10:00:00,1.90715,1.90842,1.90715,1.90842,10000000.0
2008-01-24 10:01:00,1.90912,1.90914,1.90851,1.909,10000000.0
2008-01-24 10:02:00,1.90898,1.90922,1.90876,1.90922,10000000.0
2008-01-24 10:03:00,1.90872,1.90872,1.90829,1.90842,7000000.0
2008-01-24 10:04:00,1.90846,1.90972,1.90846,1.90972,7000000.0
2008-01-24 10:05:00,1.90985,1.90985,1.90926,1.90931,11000000.0
2008-01-24 10:06:00,1.90931,1.9096,1.90931,1.9096,7000000.0
2008-01-24 10:07:00,1.90941,1.90941,1.9087,1.9087,7000000.0
2008-01-24 10:08:00,1.90898,1.90923,1.90898,1.90923,7000000.0
2008-01-24 10:09:00,1.90965,1.9106,1.90965,1.9106,7000000.0
2008-01-24 10:10:00,1.91009,1.91009,1.90974,1.90974,7000000.0
2008-01-24 10:11:00,1.90972,1.91009,1.90967,1.91009,7000000.0
2008-01-24 10:12:00,1.91026,1.91069,1.91026,1.91064,8000000.0
2008-01-24 10:13:00,1.91058,1.91067,1.91036,1.91036,8000000.0
2008-01-24 10:14:00,1.9104,1.9104,1.90967,1.90969,7000000.0
2008-01-24 10:15:00,1.90974,1.90974,1.90946,1.90963,10000000.0
2008-01-24 10:16:00,1.90948,1.90948,1.90897,1.90906,7000000.0
2008-01-24 10:17:00,1.90907,1.90937,1.90907,1.90937,11000000.0
2008-01-24 10:18:00,1.90942,1.90961,1.9092,1.9092,8000000.0
2008-01-24 10:19:00,1.90879,1.90879,1.90808,1.90808,9000000.0
2008-01-24 10:20:00,1.90775,1.90792,1.90775,1.90788,7000000.0
2008-01-24 10:21:00,1.9081,1.90862,1.9081,1.90862,8000000.0
2008-01-24 10:22:00,1.90905,1.9098,1.90905,1.9098,7000000.0
2008-01-24 10:23:00,1.90989,1.91022,1.90981,1.91022,7000000.0
2008-01-24 10:24:00,1.9108,1.9115,1.9108,1.9115,7000000.0
2008-01-24 10:25:00,1.91107,1.91184,1.91105,1.91184,9000000.0
2008-01-24 10:26:00,1.91141,1.91159,1.91123,1.91124,11000000.0
2008-01-24 10:27:00,1.91076,1.91076,1.91022,1.91063,8000000.0
2008-01-24 10:28:00,1.91062,1.91073,1.91029,1.91029,9000000.0
2008-01-24 10:29:00,1.91029,1.91057,1.9102,1.91057,8000000.0
2008-01-24 10:30:00,1.91054,1.91068,1.91042,1.91068,8000000.0
2008-01-24 10:31:00,1.91081,1.91086,1.91061,1.91081,7000000.0
2008-01-24 10:32:00,1.91062,1.91067,1.91039,1.91064,9000000.0
2008-01-24 10:33:00,1.91038,1.91038,1.91018,1.91025,7000000.0
2008-01-24 10:34:00,1.90987,1.91002,1.90987,1.91002,7000000.0
2008-01-24 10:35:00,1.90993,1.90993,1.90882,1.9089,7000000.0
2008-01-24 10:36:00,1.90861,1.90861,1.90768,1.9077,8000000.0
2008-01-24 10:37:00,1.90764,1.90783,1.90764,1.90771,8000000.0
2008-01-24 10:38:00,1.90796,1.90796,1.90713,1.90713,10000000.0
2008-01-24 10:39:00,1.90689,1.90719,1.90689,1.90719,8000000.0
2008-01-24 10:40:00,1.90733,1.90733,1.90701,1.90704,7000000.0
2008-01-24 10:41:00,1.90681,1.90695,1.90681,1.90695,9000000.0
2008-01-24 10:42:00,1.90694,1.90708,1.90692,1.90697,7000000.0
2008-01-24 10:43:00,1.90718,1.90766,1.90718,1.90766,10000000.0
2008-01-24 10:44:00,1.90775,1.90776,1.90761,1.90761,7000000.0
2008-01-24 10:45:00,1.90741,1.90741,1.90686,1.90686,8000000.0
2008-01-24 10:46:00,1.90688,1.90702,1.90669,1.90669,8000000.0
2008-01-24 10:47:00,1.90592,1.90592,1.9047,1.90485,7000000.0
2008-01-24 10:48:00,1.90519,1.90519,1.90499,1.9051,8000000.0
2008-01-24 10:49:00,1.90441,1.90441,1.90359,1.90427,9000000.0
2008-01-24 10:50:00,1.90414,1.90414,1.90397,1.90401,8000000.0
2008-01-24 10:51:00,1.90382,1.90382,1.90359,1.90365,9000000.0
2008-01-24 10:52:00,1.90403,1.90473,1.904,1.90472,8000000.0
2008-01-24 10:53:00,1.90464,1.90497,1.90464,1.90497,9000000.0
2008-01-24 10:54:00,1.90503,1.90556,1.90503,1.90556,10000000.0
2008-01-24 10:55:00,1.90558,1.90558,1.90523,1.90523,7000000.0
2008-01-24 10:56:00,1.90555,1.90654,1.90448,1.9062,7000000.0
2008-01-24 10:57:00,1.90618,1.90633,1.90616,1.90616,8000000.0
2008-01-24 10:58:00,1.90621,1.90626,1.90611,1.90611,7000000.0
2008-01-24 10:59:00,1.9059,1.90607,1.90588,1.90588,11000000.0
2008-01-24 11:00:00,1.90591,1.90597,1.90416,1.90416,7000000.0
2008-01-24 11:01:00,1.90593,1.9061,1.90593,1.90598,8000000.0
2008-01-24 11:02:00,1.90583,1.90588,1.90578,1.90586,7000000.0
2008-01-24 11:03:00,1.90586,1.9065,1.90586,1.9064,11000000.0
2008-01-24 11:04:00,1.90719,1.90721,1.90642,1.90642,11000000.0
2008-01-24 11:05:00,1.9066,1.9066,1.90524,1.90524,7000000.0
2008-01-24 11:06:00,1.9049,1.90533,1.9049,1.90532,8000000.0
2008-01-24 11:07:00,1.90549,1.90562,1.90547,1.90547,7000000.0
2008-01-24 11:08:00,1.90528,1.90528,1.90503,1.90522,9000000.0
2008-01-24 11:09:00,1.90515,1.90515,1.90495,1.90495,8000000.0
2008-01-24 11:10:00,1.90496,1.90527,1.90491,1.90527,8000000.0
2008-01-24 11:11:00,1.90569,1.90619,1.90563,1.90619,10000000.0
2008-01-24 11:12:00,1.9064,1.90646,1.90637,1.90644,7000000.0
2008-01-24 11:13:00,1.90633,1.90633,1.90593,1.90614,11000000.0
2008-01-24 11:14:00,1.90633,1.90633,1.90621,1.90621,11000000.0
2008-01-24 11:15:00,1.90589,1.90607,1.90589,1.90602,7000000.0
2008-01-24 11:16:00,1.90618,1.90618,1.9058,1.9058,7000000.0
2008-01-24 11:17:00,1.90564,1.90564,1.90545,1.90564,7000000.0
2008-01-24 11:18:00,1.90576,1.90585,1.90563,1.90583,10000000.0
2008-01-24 11:19:00,1.90588,1.90608,1.90588,1.906,11000000.0
2008-01-24 11:20:00,1.90659,1.9066,1.90644,1.90649,8000000.0
2008-01-24 11:21:00,1.90683,1.90683,1.90642,1.90642,7000000.0
2008-01-24 11:22:00,1.90622,1.90622,1.90594,1.90594,8000000.0
2008-01-24 11:23:00,1.90565,1.90574,1.90504,1.90574,8000000.0
2008-01-24 11:24:00,1.90558,1.90558,1.9054,1.90543,7000000.0
2008-01-24 11:25:00,1.90542,1.90565,1.90509,1.90565,8000000.0
2008-01-24 11:26:00,1.9056,1.9056,1.90515,1.90515,11000000.0
2008-01-24 11:27:00,1.90515,1.90515,1.90472,1.90472,8000000.0
2008-01-24 11:28:00,1.90514,1.90535,1.90514,1.90535,7000000.0
2008-01-24 11:29:00,1.90521,1.90567,1.90518,1.90567,8000000.0
2008-01-24 11:30:00,1.90569,1.90569,1.90553,1.90567,7000000.0
2008-01-24 11:31:00,1.90561,1.90582,1.9055,1.90572,11000000.0
2008-01-24 11:32:00,1.90587,1.90604,1.90574,1.90604,11000000.0
2008-01-24 11:33:00,1.9061,1.9061,1.90594,1.90602,7000000.0
2008-01-24 11:34:00,1.90601,1.90622,1.90601,1.90617,7000000.0
2008-01-24 11:35:00,1.90673,1.90707,1.90673,1.90707,10000000.0
2008-01-24 11:36:00,1.90707,1.90714,1.90695,1.90695,8000000.0
2008-01-24 11:37:00,1.90694,1.90694,1.90648,1.90652,8000000.0
2008-01-24 11:38:00,1.90626,1.90626,1.90557,1.90557,9000000.0
2008-01-24 11:39:00,1.90531,1.90566,1.90497,1.90497,9000000.0
2008-01-24 11:40:00,1.9045,1.90461,1.90439,1.90452,11000000.0
2008-01-24 11:41:00,1.90498,1.90514,1.90484,1.90514,11000000.0
2008-01-24 11:42:00,1.90537,1.9056,1.90504,1.90504,11000000.0
2008-01-24 11:43:00,1.90493,1.90493,1.90444,1.9046,7000000.0
2008-01-24 11:44:00,1.90425,1.90425,1.90344,1.90351,7000000.0
2008-01-24 11:45:00,1.90309,1.9031,1.90222,1.90222,11000000.0
2008-01-24 11:46:00,1.90172,1.90184,1.90169,1.90169,7000000.0
2008-01-24 11:47:00,1.90183,1.90194,1.90183,1.90185,9000000.0
2008-01-24 11:48:00,1.90179,1.9018,1.90136,1.9014,10000000.0
2008-01-24 11:49:00,1.90199,1.90253,1.90199,1.90253,7000000.0
2008-01-24 11:50:00,1.90271,1.90285,1.90253,1.90253,7000000.0
2008-01-24 11:51:00,1.90259,1.90259,1.9022,1.90251,8000000.0
2008-01-24 11:52:00,1.90255,1.90343,1.90248,1.90343,10000000.0
2008-01-24 11:53:00,1.90374,1.90374,1.90308,1.90308,10000000.0
2008-01-24 11:54:00,1.90266,1.90277,1.90228,1.90239,9000000.0
2008-01-24 11:55:00,1.90285,1.90329,1.90285,1.90329,8000000.0
2008-01-24 11:56:00,1.90355,1.90377,1.90355,1.90363,11000000.0
2008-01-24 11:57:00,1.90336,1.90349,1.9032,1.90334,8000000.0
2008-01-24 11:58:00,1.90383,1.90465,1.90365,1.90465,9000000.0
2008-01-24 11:59:00,1.90532,1.90604,1.90532,1.90604,7000000.0
2008-01-24 12:00:00,1.90663,1.90681,1.90662,1.90662,7000000.0
2008-01-24 12:01:00,1.9062,1.9062,1.90551,1.90551,10000000.0
2008-01-24 12:02:00,1.90547,1.90547,1.90489,1.90489,10000000.0
2008-01-24 12:03:00,1.90448,1.90454,1.90434,1.90447,7000000.0
2008-01-24 12:04:00,1.90465,1.90536,1.90465,1.9053,9000000.0
2008-01-24 12:05:00,1.90587,1.90648,1.9055,1.90648,11000000.0
2008-01-24 12:06:00,1.90675,1.90675,1.90626,1.90626,7000000.0
2008-01-24 12:07:00,1.90546,1.90546,1.90475,1.90475,7000000.0
2008-01-24 12:08:00,1.90482,1.90517,1.90482,1.90513,9000000.0
2008-01-24 12:09:00,1.90532,1.90532,1.90468,1.90468,8000000.0
2008-01-24 12:10:00,1.90482,1.90495,1.90457,1.90485,8000000.0
2008-01-24 12:11:00,1.90506,1.90514,1.90444,1.90444,7000000.0
2008-01-24 12:12:00,1.9047,1.9047,1.90449,1.90457,7000000.0
2008-01-24 12:13:00,1.90464,1.90495,1.90457,1.90472,10000000.0
2008-01-24 12:14:00,1.9047,1.9047,1.90408,1.90408,8000000.0
2008-01-24 12:15:00,1.90378,1.9039,1.90362,1.90377,8000000.0
2008-01-24 12:16:00,1.90387,1.90404,1.90356,1.90356,8000000.0
2008-01-24 12:17:00,1.90345,1.90351,1.90324,1.90351,8000000.0
2008-01-24 12:18:00,1.90376,1.90496,1.90376,1.90496,11000000.0
2008-01-24 12:19:00,1.90506,1.90529,1.90506,1.90529,9000000.0
2008-01-24 12:20:00,1.90534,1.90547,1.90507,1.90547,10000000.0
2008-01-24 12:21:00,1.90545,1.90545,1.90363,1.90363,7000000.0
2008-01-24 12:22:00,1.90549,1.90566,1.90519,1.90519,8000000.0
2008-01-24 12:23:00,1.90502,1.90516,1.90494,1.90494,7000000.0
2008-01-24 12:24:00,1.90518,1.90532,1.90518,1.90532,7000000.0
2008-01-24 12:25:00,1.90541,1.90554,1.90531,1.90554,9000000.0
2008-01-24 12:26:00,1.9055,1.90574,1.9055,1.90569,8000000.0
2008-01-24 12:27:00,1.90536,1.90536,1.90375,1.90375,10000000.0
2008-01-24 12:28:00,1.9037,1.90392,1.90344,1.90372,9000000.0
2008-01-24 12:29:00,1.90354,1.90432,1.90354,1.90432,9000000.0
2008-01-24 12:30:00,1.90442,1.90495,1.9043,1.90495,7000000.0
2008-01-24 12:31:00,1.90481,1.90523,1.90481,1.90523,11000000.0
2008-01-24 12:32:00,1.9054,1.90545,1.90535,1.90535,7000000.0
2008-01-24 12:33:00,1.90576,1.90616,1.90576,1.90601,7000000.0
2008-01-24 12:34:00,1.90604,1.90626,1.90603,1.90626,7000000.0
2008-01-24 12:35:00,1.90623,1.90636,1.90623,1.90636,8000000.0
2008-01-24 12:36:00,1.9058,1.9058,1.90494,1.90494,8000000.0
2008-01-24 12:37:00,1.90557,1.90714,1.90557,1.90714,9000000.0
2008-01-24 12:38:00,1.90721,1.90761,1.90721,1.90749,8000000.0
2008-01-24 12:39:00,1.9074,1.9074,1.90706,1.90729,9000000.0
2008-01-24 12:40:00,1.90757,1.90757,1.90684,1.90684,7000000.0
2008-01-24 12:41:00,1.90622,1.90665,1.90606,1.90665,8000000.0
2008-01-24 12:42:00,1.90673,1.90683,1.90658,1.9066,9000000.0
2008-01-24 12:43:00,1.90656,1.90689,1.90656,1.90662,9000000.0
2008-01-24 12:44:00,1.90694,1.90723,1.90694,1.90723,8000000.0
2008-01-24 12:45:00,1.90718,1.90718,1.90678,1.90708,10000000.0
2008-01-24 12:46:00,1.90693,1.90693,1.90653,1.90689,9000000.0
2008-01-24 12:47:00,1.90684,1.90714,1.90669,1.90669,10000000.0
2008-01-24 12:48:00,1.90662,1.90676,1.9065,1.9065,11000000.0
2008-01-24 12:49:00,1.90699,1.90711,1.90673,1.90673,7000000.0
2008-01-24 12:50:00,1.90672,1.90677,1.90659,1.90677,7000000.0
2008-01-24 12:51:00,1.90701,1.90719,1.9067,1.9067,8000000.0
2008-01-24 12:52:00,1.90683,1.90683,1.90642,1.90643,11000000.0
2008-01-24 12:53:00,1.90639,1.90717,1.90639,1.90701,8000000.0
2008-01-24 12:54:00,1.90739,1.90746,1.90725,1.90734,7000000.0
2008-01-24 12:55:00,1.90765,1.90771,1.90749,1.90758,8000000.0
2008-01-24 12:56:00,1.90764,1.90857,1.90764,1.90857,7000000.0
2008-01-24 12:57:00,1.90857,1.90857,1.90817,1.90817,7000000.0
2008-01-24 12:58:00,1.90821,1.90837,1.90816,1.90816,8000000.0
2008-01-24 12:59:00,1.90815,1.90838,1.90815,1.90838,7000000.0
2008-01-24 13:00:00,1.90833,1.90833,1.9068,1.90686,8000000.0
2008-01-24 13:01:00,1.90667,1.90669,1.90621,1.90621,8000000.0
2008-01-24 13:02:00,1.90589,1.90589,1.90557,1.90561,7000000.0
2008-01-24 13:03:00,1.90548,1.90603,1.90541,1.90603,8000000.0
2008-01-24 13:04:00,1.90659,1.90677,1.90647,1.90677,7000000.0
2008-01-24 13:05:00,1.90648,1.90648,1.90563,1.90563,8000000.0
2008-01-24 13:06:00,1.90434,1.90434,1.90246,1.90246,7000000.0
2008-01-24 13:07:00,1.90206,1.90209,1.90132,1.90165,7000000.0
2008-01-24 13:08:00,1.90209,1.90209,1.90146,1.9017,10000000.0
2008-01-24 13:09:00,1.90225,1.90402,1.90225,1.90402,7000000.0
2008-01-24 13:10:00,1.90485,1.90562,1.90485,1.90514,9000000.0
2008-01-24 13:11:00,1.90535,1.9063,1.90534,1.9061,8000000.0
2008-01-24 13:12:00,1.90605,1.90639,1.90605,1.90639,8000000.0
2008-01-24 13:13:00,1.90601,1.90666,1.9059,1.90666,9000000.0
2008-01-24 13:14:00,1.90652,1.90696,1.90631,1.90696,7000000.0
2008-01-24 13:15:00,1.9072,1.9072,1.90679,1.90697,8000000.0
2008-01-24 13:16:00,1.90702,1.90714,1.90623,1.90623,8000000.0
2008-01-24 13:17:00,1.90641,1.90667,1.90638,1.90638,9000000.0
2008-01-24 13:18:00,1.90622,1.90635,1.90598,1.90635,10000000.0
2008-01-24 13:19:00,1.90603,1.90603,1.90554,1.90565,8000000.0
2008-01-24 13:20:00,1.90636,1.90645,1.90615,1.90615,8000000.0
2008-01-24 13:21:00,1.90576,1.90679,1.90555,1.90679,7000000.0
2008-01-24 13:22:00,1.90697,1.90737,1.90697,1.90737,11000000.0
2008-01-24 13:23:00,1.90723,1.90753,1.90723,1.90725,8000000.0
2008-01-24 13:24:00,1.90699,1.90708,1.90677,1.90677,7000000.0
2008-01-24 13:25:00,1.90675,1.90742,1.90675,1.90713,11000000.0
2008-01-24 13:26:00,1.90763,1.90763,1.90702,1.90702,10000000.0
2008-01-24 13:27:00,1.90701,1.90736,1.907,1.90725,8000000.0
2008-01-24 13:28:00,1.90719,1.90724,1.90691,1.90691,21000000.0
2008-01-24 13:29:00,1.90699,1.90734,1.90699,1.90734,17000000.0
2008-01-24 13:30:00,1.90747,1.90753,1.90733,1.90751,7000000.0
2008-01-24 13:31:00,1.90748,1.90748,1.90703,1.90703,9000000.0
2008-01-24 13:32:00,1.90694,1.90694,1.90673,1.90673,14000000.0
2008-01-24 13:33:00,1.90636,1.90682,1.90636,1.90682,14000000.0
2008-01-24 13:34:00,1.90704,1.90704,1.90666,1.90666,31000000.0
2008-01-24 13:35:00,1.90662,1.90687,1.90662,1.90687,17000000.0
2008-01-24 13:36:00,1.90719,1.90722,1.90712,1.90712,24000000.0
2008-01-24 13:37:00,1.90683,1.90705,1.90678,1.90705,10000000.0
2008-01-24 13:38:00,1.90704,1.90836,1.90701,1.90836,18000000.0
2008-01-24 13:39:00,1.90815,1.90815,1.90697,1.90713,15000000.0
2008-01-24 13:40:00,1.90708,1.90737,1.90708,1.90716,29000000.0
2008-01-24 13:41:00,1.9074,1.90752,1.90716,1.90752,13000000.0
2008-01-24 13:42:00,1.90767,1.90793,1.90759,1.90763,8000000.0
2008-01-24 13:43:00,1.90705,1.90705,1.90685,1.90685,10000000.0
2008-01-24 13:44:00,1.90689,1.90694,1.90642,1.90694,26000000.0
2008-01-24 13:45:00,1.90654,1.90654,1.90579,1.90606,22000000.0
2008-01-24 13:46:00,1.90562,1.90582,1.90544,1.90544,19000000.0
2008-01-24 13:47:00,1.90479,1.90479,1.90249,1.90249,17000000.0
2008-01-24 13:48:00,1.9027,1.90367,1.9027,1.90367,22000000.0
2008-01-24 13:49:00,1.90381,1.90381,1.90275,1.90275,24000000.0
2008-01-24 13:50:00,1.90288,1.90291,1.90262,1.90291,15000000.0
2008-01-24 13:51:00,1.90256,1.90256,1.90165,1.90218,22000000.0
2008-01-24 13:52:00,1.90256,1.90292,1.90256,1.90272,32000000.0
2008-01-24 13:53:00,1.90258,1.90258,1.90142,1.90164,28000000.0
2008-01-24 13:54:00,1.90175,1.90199,1.90164,1.90164,31000000.0
2008-01-24 13:55:00,1.90212,1.90263,1.90193,1.90263,20000000.0
2008-01-24 13:56:00,1.90316,1.90341,1.90315,1.90341,24000000.0
2008-01-24 13:57:00,1.90313,1.90313,1.90274,1.90285,34000000.0
2008-01-24 13:58:00,1.90253,1.90253,1.90204,1.90204,16000000.0
2008-01-24 13:59:00,1.90199,1.90209,1.90187,1.90209,30000000.0
2008-01-24 14:00:00,1.90285,1.90321,1.9027,1.90278,39000000.0
2008-01-24 14:01:00,1.90303,1.90303,1.90271,1.90271,30000000.0
2008-01-24 14:02:00,1.90266,1.90283,1.90254,1.90276,19000000.0
2008-01-24 14:03:00,1.90286,1.90295,1.90282,1.90295,23000000.0
2008-01-24 14:04:00,1.90244,1.90271,1.90233,1.90264,33000000.0
2008-01-24 14:05:00,1.90257,1.90267,1.90252,1.90267,28000000.0
2008-01-24 14:06:00,1.90255,1.90296,1.90255,1.90296,31000000.0
2008-01-24 14:07:00,1.90267,1.9027,1.9023,1.90237,31000000.0
2008-01-24 14:08:00,1.90238,1.90245,1.90226,1.9023,27000000.0
2008-01-24 14:09:00,1.90234,1.9024,1.90214,1.90233,27000000.0
2008-01-24 14:10:00,1.90248,1.90248,1.90192,1.90192,24000000.0
2008-01-24 14:11:00,1.90201,1.90247,1.90188,1.90247,21000000.0
2008-01-24 14:12:00,1.9027,1.90292,1.9027,1.9029,22000000.0
2008-01-24 14:13:00,1.90308,1.90312,1.90292,1.90312,13000000.0
2008-01-24 14:14:00,1.90312,1.90341,1.90312,1.90341,21000000.0
2008-01-24 14:15:00,1.90379,1.90409,1.90379,1.90387,25000000.0
2008-01-24 14:16:00,1.90357,1.90379,1.90338,1.9034,26000000.0
2008-01-24 14:17:00,1.90332,1.9037,1.90332,1.9034,32000000.0
2008-01-24 14:18:00,1.90356,1.90361,1.90345,1.90361,27000000.0
2008-01-24 14:19:00,1.90349,1.90349,1.90321,1.90321,35000000.0
2008-01-24 14:20:00,1.90284,1.90298,1.90275,1.90297,32000000.0
2008-01-24 14:21:00,1.90276,1.9032,1.9027,1.9032,39000000.0
2008-01-24 14:22:00,1.90293,1.90339,1.90293,1.90339,22000000.0
2008-01-24 14:23:00,1.90321,1.90321,1.90279,1.90288,40000000.0
2008-01-24 14:24:00,1.90327,1.90336,1.90318,1.90336,10000000.0
2008-01-24 14:25:00,1.90351,1.90417,1.90351,1.90417,35000000.0
2008-01-24 14:26:00,1.90413,1.90413,1.9038,1.9039,18000000.0
2008-01-24 14:27:00,1.90371,1.90382,1.90351,1.9036,28000000.0
2008-01-24 14:28:00,1.90358,1.90358,1.90312,1.90322,21000000.0
2008-01-24 14:29:00,1.90339,1.90377,1.90339,1.90373,16000000.0
2008-01-24 14:30:00,1.90391,1.90397,1.90356,1.90356,25000000.0
2008-01-24 14:31:00,1.90315,1.90327,1.90307,1.90327,26000000.0
2008-01-24 14:32:00,1.90374,1.90397,1.90374,1.90386,32000000.0
2008-01-24 14:33:00,1.90358,1.90417,1.90358,1.90408,20000000.0
2008-01-24 14:34:00,1.90426,1.90426,1.90398,1.90398,25000000.0
2008-01-24 14:35:00,1.90405,1.90425,1.90405,1.90424,23000000.0
2008-01-24 14:36:00,1.9039,1.9039,1.90363,1.90371,11000000.0
2008-01-24 14:37:00,1.90433,1.90458,1.90433,1.90452,41000000.0
2008-01-24 14:38:00,1.90403,1.90404,1.90376,1.90382,54000000.0
2008-01-24 14:39:00,1.90381,1.904,1.90369,1.904,36000000.0
2008-01-24 14:40:00,1.90409,1.90436,1.90397,1.90423,36000000.0
2008-01-24 14:41:00,1.90449,1.90449,1.90403,1.90403,41000000.0
2008-01-24 14:42:00,1.90394,1.90401,1.90387,1.90387,19000000.0
2008-01-24 14:43:00,1.90337,1.90337,1.90319,1.90319,20000000.0
2008-01-24 14:44:00,1.90315,1.90338,1.90315,1.90338,25000000.0
2008-01-24 14:45:00,1.90336,1.90339,1.90322,1.90326,33000000.0
2008-01-24 14:46:00,1.90337,1.9036,1.90337,1.90347,11000000.0
2008-01-24 14:47:00,1.90343,1.90343,1.90305,1.90305,7000000.0
2008-01-24 14:48:00,1.90294,1.90342,1.90285,1.90285,21000000.0
2008-01-24 14:49:00,1.90241,1.90304,1.90217,1.90304,32000000.0
2008-01-24 14:50:00,1.903,1.9031,1.90293,1.90293,33000000.0
2008-01-24 14:51:00,1.90296,1.90312,1.90296,1.90312,37000000.0
2008-01-24 14:52:00,1.90333,1.90406,1.90333,1.90406,17000000.0
2008-01-24 14:53:00,1.9039,1.90397,1.9036,1.90376,22000000.0
2008-01-24 14:54:00,1.90357,1.90357,1.90312,1.90312,17000000.0
2008-01-24 14:55:00,1.90274,1.90318,1.90271,1.90318,7000000.0
2008-01-24 14:56:00,1.90293,1.90298,1.90259,1.9027,21000000.0
2008-01-24 14:57:00,1.90264,1.90293,1.90264,1.90293,12000000.0
2008-01-24 14:58:00,1.90278,1.90287,1.90249,1.90275,31000000.0
2008-01-24 14:59:00,1.90262,1.90262,1.9022,1.9022,20000000.0
2008-01-24 15:00:00,1.9028,1.90331,1.9028,1.90331,32000000.0
2008-01-24 15:01:00,1.90358,1.90408,1.90358,1.90407,14000000.0
2008-01-24 15:02:00,1.90405,1.90466,1.90405,1.90466,26000000.0
2008-01-24 15:03:00,1.9052,1.9052,1.90446,1.90472,30000000.0
2008-01-24 15:04:00,1.90447,1.90471,1.90427,1.90469,29000000.0
2008-01-24 15:05:00,1.90531,1.90557,1.90531,1.90556,28000000.0
2008-01-24 15:06:00,1.90553,1.90553,1.90528,1.90531,16000000.0
2008-01-24 15:07:00,1.90508,1.9052,1.90499,1.90499,26000000.0
2008-01-24 15:08:00,1.90498,1.90526,1.90498,1.90506,25000000.0
2008-01-24 15:09:00,1.9051,1.9051,1.90491,1.90494,34000000.0
2008-01-24 15:10:00,1.90449,1.90504,1.90449,1.905,36000000.0
2008-01-24 15:11:00,1.90513,1.90523,1.90388,1.90388,27000000.0
2008-01-24 15:12:00,1.90376,1.90428,1.90376,1.90428,26000000.0
2008-01-24 15:13:00,1.90442,1.90515,1.90436,1.90515,41000000.0
2008-01-24 15:14:00,1.90543,1.90545,1.9051,1.90545,30000000.0
2008-01-24 15:15:00,1.90533,1.90539,1.90518,1.90539,21000000.0
2008-01-24 15:16:00,1.90561,1.90609,1.90561,1.90598,9000000.0
2008-01-24 15:17:00,1.90555,1.9056,1.90543,1.9056,26000000.0
2008-01-24 15:18:00,1.90574,1.90578,1.90556,1.90577,10000000.0
2008-01-24 15:19:00,1.90565,1.90594,1.90565,1.9058,16000000.0
2008-01-24 15:20:00,1.90557,1.90591,1.90557,1.90571,20000000.0
2008-01-24 15:21:00,1.90545,1.90571,1.90537,1.90571,12000000.0
2008-01-24 15:22:00,1.9056,1.90564,1.90534,1.90564,22000000.0
2008-01-24 15:23:00,1.90572,1.90588,1.90565,1.90565,36000000.0
2008-01-24 15:24:00,1.90569,1.90569,1.90501,1.90512,20000000.0
2008-01-24 15:25:00,1.905,1.90505,1.90475,1.90475,14000000.0
2008-01-24 15:26:00,1.90465,1.90467,1.90428,1.90428,40000000.0
2008-01-24 15:27:00,1.90405,1.90439,1.90405,1.90439,32000000.0
2008-01-24 15:28:00,1.90401,1.90401,1.90371,1.90397,55000000.0
2008-01-24 15:29:00,1.90414,1.90437,1.90249,1.90254,47000000.0
2008-01-24 15:30:00,1.90188,1.90434,1.90139,1.90267,71000000.0
2008-01-24 15:31:00,1.90161,1.90208,1.90131,1.90208,58000000.0
2008-01-24 15:32:00,1.90246,1.90251,1.90234,1.90248,25000000.0
2008-01-24 15:33:00,1.90257,1.90344,1.90257,1.90344,32000000.0
2008-01-24 15:34:00,1.90361,1.90364,1.90322,1.90322,22000000.0
2008-01-24 15:35:00,1.9033,1.90369,1.9033,1.90366,30000000.0
2008-01-24 15:36:00,1.90349,1.90349,1.90342,1.90345,23000000.0
2008-01-24 15:37:00,1.90337,1.90337,1.90289,1.90289,24000000.0
2008-01-24 15:38:00,1.90305,1.90351,1.90287,1.90339,61000000.0
2008-01-24 15:39:00,1.90364,1.90364,1.90311,1.90311,40000000.0
2008-01-24 15:40:00,1.9033,1.90353,1.9033,1.90338,37000000.0
2008-01-24 15:41:00,1.9036,1.90363,1.90333,1.90336,43000000.0
2008-01-24 15:42:00,1.90353,1.90357,1.90307,1.90307,41000000.0
2008-01-24 15:43:00,1.90315,1.90349,1.90312,1.90349,30000000.0
2008-01-24 15:44:00,1.90359,1.90364,1.9035,1.90364,29000000.0
2008-01-24 15:45:00,1.90375,1.90402,1.90375,1.90402,36000000.0
2008-01-24 15:46:00,1.90387,1.90387,1.90333,1.90333,24000000.0
2008-01-24 15:47:00,1.90312,1.90312,1.90138,1.9021,31000000.0
2008-01-24 15:48:00,1.90193,1.9023,1.90193,1.9023,33000000.0
2008-01-24 15:49:00,1.90204,1.90221,1.90194,1.90221,25000000.0
2008-01-24 15:50:00,1.90202,1.90202,1.90085,1.90085,11000000.0
2008-01-24 15:51:00,1.90076,1.90133,1.90076,1.90133,37000000.0
2008-01-24 15:52:00,1.90206,1.90206,1.9012,1.9012,23000000.0
2008-01-24 15:53:00,1.90107,1.90149,1.90107,1.90149,15000000.0
2008-01-24 15:54:00,1.90143,1.90144,1.90131,1.90143,26000000.0
2008-01-24 15:55:00,1.90129,1.90129,1.90111,1.90124,33000000.0
2008-01-24 15:56:00,1.90131,1.90138,1.90106,1.90106,36000000.0
2008-01-24 15:57:00,1.90106,1.90106,1.90073,1.90073,34000000.0
2008-01-24 15:58:00,1.90074,1.90092,1.90047,1.90061,24000000.0
2008-01-24 15:59:00,1.90053,1.90084,1.90053,1.90084,23000000.0
2008-01-24 16:00:00,1.90115,1.90124,1.901,1.90124,51000000.0
2008-01-24 16:01:00,1.90169,1.90193,1.90147,1.90164,31000000.0
2008-01-24 16:02:00,1.90203,1.90203,1.90182,1.9019,29000000.0
2008-01-24 16:03:00,1.90185,1.90256,1.90185,1.90256,51000000.0
2008-01-24 16:04:00,1.90281,1.90381,1.90281,1.90381,38000000.0
2008-01-24 16:05:00,1.90343,1.90343,1.90299,1.90299,37000000.0
2008-01-24 16:06:00,1.90308,1.90347,1.90308,1.90329,33000000.0
2008-01-24 16:07:00,1.90328,1.9037,1.90328,1.90351,37000000.0
2008-01-24 16:08:00,1.90395,1.90422,1.90395,1.90405,37000000.0
2008-01-24 16:09:00,1.90415,1.90443,1.90412,1.90443,44000000.0
2008-01-24 16:10:00,1.90454,1.90459,1.90426,1.90426,41000000.0
2008-01-24 16:11:00,1.90427,1.9044,1.90413,1.90436,27000000.0
2008-01-24 16:12:00,1.90444,1.90444,1.90422,1.90427,22000000.0
2008-01-24 16:13:00,1.90414,1.90414,1.90387,1.90397,38000000.0
2008-01-24 16:14:00,1.90392,1.90392,1.90371,1.90389,41000000.0
2008-01-24 16:15:00,1.90409,1.90433,1.90408,1.9041,42000000.0
2008-01-24 16:16:00,1.90414,1.90416,1.90394,1.90402,45000000.0
2008-01-24 16:17:00,1.90438,1.90508,1.90438,1.90508,22000000.0
2008-01-24 16:18:00,1.90492,1.90492,1.90471,1.90471,49000000.0
2008-01-24 16:19:00,1.90466,1.90499,1.90466,1.90499,27000000.0
2008-01-24 16:20:00,1.90522,1.90565,1.90522,1.90565,52000000.0
2008-01-24 16:21:00,1.90591,1.90591,1.90568,1.90582,37000000.0
2008-01-24 16:22:00,1.90517,1.90517,1.90433,1.90485,50000000.0
2008-01-24 16:23:00,1.90471,1.90502,1.90466,1.90473,48000000.0
2008-01-24 16:24:00,1.90457,1.9048,1.90443,1.9048,44000000.0
2008-01-24 16:25:00,1.90562,1.90562,1.90499,1.90516,28000000.0
2008-01-24 16:26:00,1.90482,1.90487,1.90479,1.90481,41000000.0
2008-01-24 16:27:00,1.90487,1.90505,1.90487,1.90497,46000000.0
2008-01-24 16:28:00,1.90509,1.90532,1.90482,1.90482,34000000.0
2008-01-24 16:29:00,1.90487,1.90526,1.90487,1.90511,24000000.0
2008-01-24 16:30:00,1.90493,1.9052,1.90489,1.905,43000000.0
2008-01-24 16:31:00,1.90514,1.90534,1.90485,1.90517,36000000.0
2008-01-24 16:32:00,1.90474,1.90474,1.90409,1.90409,34000000.0
2008-01-24 16:33:00,1.90424,1.90449,1.90421,1.9044,41000000.0
2008-01-24 16:34:00,1.90425,1.90468,1.90421,1.9046,29000000.0
2008-01-24 16:35:00,1.90475,1.90556,1.90468,1.90556,53000000.0
2008-01-24 16:36:00,1.90547,1.90547,1.90457,1.90457,43000000.0
2008-01-24 16:37:00,1.90425,1.90425,1.90392,1.90417,56000000.0
2008-01-24 16:38:00,1.90434,1.90483,1.90425,1.90425,34000000.0
2008-01-24 16:39:00,1.90434,1.9051,1.90419,1.9051,43000000.0
2008-01-24 16:40:00,1.90462,1.90462,1.90391,1.90391,63000000.0
2008-01-24 16:41:00,1.90371,1.9039,1.9034,1.90385,44000000.0
2008-01-24 16:42:00,1.90371,1.90409,1.90343,1.90409,57000000.0
2008-01-24 16:43:00,1.90425,1.90425,1.90369,1.90369,20000000.0
2008-01-24 16:44:00,1.90417,1.90463,1.90417,1.90457,34000000.0
2008-01-24 16:45:00,1.90471,1.90471,1.90417,1.9046,41000000.0
2008-01-24 16:46:00,1.90476,1.90508,1.90467,1.90492,59000000.0
2008-01-24 16:47:00,1.90525,1.9053,1.90497,1.90497,55000000.0
2008-01-24 16:48:00,1.9052,1.9052,1.90487,1.9051,46000000.0
2008-01-24 16:49:00,1.90465,1.90465,1.90438,1.90456,35000000.0
2008-01-24 16:50:00,1.90459,1.90459,1.90359,1.90378,45000000.0
2008-01-24 16:51:00,1.90389,1.90426,1.90389,1.90403,30000000.0
2008-01-24 16:52:00,1.90401,1.90416,1.90286,1.90306,30000000.0
2008-01-24 16:53:00,1.90324,1.90345,1.90321,1.90324,19000000.0
2008-01-24 16:54:00,1.90281,1.90281,1.90212,1.90217,18000000.0
2008-01-24 16:55:00,1.90217,1.90333,1.90217,1.90333,40000000.0
2008-01-24 16:56:00,1.90292,1.90309,1.90288,1.90309,37000000.0
2008-01-24 16:57:00,1.90274,1.90306,1.90261,1.90296,17000000.0
2008-01-24 16:58:00,1.90237,1.90252,1.90207,1.90207,45000000.0
2008-01-24 16:59:00,1.90117,1.90117,1.89987,1.89987,39000000.0
2008-01-24 17:00:00,1.9003,1.90163,1.9003,1.90134,47000000.0
2008-01-24 17:01:00,1.90139,1.9017,1.90139,1.9017,26000000.0
2008-01-24 17:02:00,1.90198,1.90198,1.90032,1.90032,33000000.0
2008-01-24 17:03:00,1.9001,1.90041,1.89992,1.89992,33000000.0
2008-01-24 17:04:00,1.89953,1.89983,1.89953,1.89978,37000000.0
2008-01-24 17:05:00,1.9,1.90125,1.9,1.90125,35000000.0
2008-01-24 17:06:00,1.90124,1.90124,1.8997,1.89991,46000000.0
2008-01-24 17:07:00,1.89946,1.89958,1.89944,1.89951,33000000.0
2008-01-24 17:08:00,1.89974,1.90063,1.89974,1.90063,45000000.0
2008-01-24 17:09:00,1.9012,1.90219,1.9012,1.90203,47000000.0
2008-01-24 17:10:00,1.90212,1.90212,1.90179,1.90179,36000000.0
2008-01-24 17:11:00,1.90224,1.90242,1.902,1.902,44000000.0
2008-01-24 17:12:00,1.90204,1.90389,1.90204,1.90389,23000000.0
2008-01-24 17:13:00,1.90486,1.90508,1.90437,1.90508,35000000.0
2008-01-24 17:14:00,1.90503,1.90579,1.90503,1.90532,27000000.0
2008-01-24 17:15:00,1.90516,1.90583,1.90511,1.90511,26000000.0
2008-01-24 17:16:00,1.90345,1.90345,1.90268,1.90334,27000000.0
2008-01-24 17:17:00,1.90372,1.90393,1.90372,1.9038,38000000.0
2008-01-24 17:18:00,1.90362,1.90371,1.90351,1.90371,29000000.0
2008-01-24 17:19:00,1.90359,1.90406,1.90359,1.90406,19000000.0
2008-01-24 17:20:00,1.90475,1.90556,1.90475,1.90537,29000000.0
2008-01-24 17:21:00,1.90538,1.90662,1.90538,1.90656,26000000.0
2008-01-24 17:22:00,1.90651,1.90655,1.90569,1.9057,30000000.0
2008-01-24 17:23:00,1.90526,1.90531,1.90507,1.90507,32000000.0
2008-01-24 17:24:00,1.90559,1.90604,1.90554,1.90597,23000000.0
2008-01-24 17:25:00,1.90602,1.90602,1.9053,1.90563,20000000.0
2008-01-24 17:26:00,1.90543,1.90554,1.90496,1.90496,18000000.0
2008-01-24 17:27:00,1.90497,1.90503,1.90482,1.90499,44000000.0
2008-01-24 17:28:00,1.90522,1.90536,1.90506,1.90536,39000000.0
2008-01-24 17:29:00,1.90505,1.9051,1.90477,1.90477,36000000.0
2008-01-24 17:30:00,1.90454,1.90499,1.90454,1.90494,61000000.0
2008-01-24 17:31:00,1.90451,1.9046,1.90351,1.90351,62000000.0
2008-01-24 17:32:00,1.90383,1.90454,1.90383,1.90451,54000000.0
2008-01-24 17:33:00,1.90483,1.90549,1.90466,1.90466,64000000.0
2008-01-24 17:34:00,1.9046,1.9046,1.9035,1.9042,60000000.0
2008-01-24 17:35:00,1.90459,1.90459,1.90341,1.90424,43000000.0
2008-01-24 17:36:00,1.90416,1.90416,1.90365,1.90384,58000000.0
2008-01-24 17:37:00,1.90408,1.90411,1.90338,1.90411,47000000.0
2008-01-24 17:38:00,1.90411,1.90412,1.90315,1.90315,44000000.0
2008-01-24 17:39:00,1.90284,1.90298,1.90264,1.90298,41000000.0
2008-01-24 17:40:00,1.90296,1.90329,1.90296,1.90314,59000000.0
2008-01-24 17:41:00,1.90338,1.90472,1.90338,1.90472,50000000.0
2008-01-24 17:42:00,1.90449,1.90473,1.90445,1.90445,37000000.0
2008-01-24 17:43:00,1.9046,1.90486,1.9046,1.90477,33000000.0
2008-01-24 17:44:00,1.90476,1.90499,1.90475,1.90496,46000000.0
2008-01-24 17:45:00,1.90457,1.90457,1.90383,1.90383,49000000.0
2008-01-24 17:46:00,1.90354,1.90354,1.90301,1.90301,56000000.0
2008-01-24 17:47:00,1.90306,1.90323,1.90283,1.90283,65000000.0
2008-01-24 17:48:00,1.90292,1.90296,1.9028,1.9029,61000000.0
2008-01-24 17:49:00,1.90265,1.9028,1.90236,1.90271,72000000.0
2008-01-24 17:50:00,1.90289,1.90323,1.90289,1.90323,53000000.0
2008-01-24 17:51:00,1.90302,1.9032,1.90302,1.90305,54000000.0
2008-01-24 17:52:00,1.90309,1.90353,1.90309,1.90349,51000000.0
2008-01-24 17:53:00,1.90318,1.90318,1.90233,1.90233,42000000.0
2008-01-24 17:54:00,1.90282,1.90284,1.90273,1.90276,32000000.0
2008-01-24 17:55:00,1.90274,1.90287,1.90264,1.90287,32000000.0
2008-01-24 17:56:00,1.90321,1.90321,1.90307,1.90307,47000000.0
2008-01-24 17:57:00,1.90291,1.9031,1.90268,1.90268,34000000.0
2008-01-24 17:58:00,1.90214,1.90214,1.90188,1.90188,44000000.0
2008-01-24 17:59:00,1.90188,1.90188,1.90159,1.90167,39000000.0
2008-01-24 18:00:00,1.90222,1.90263,1.90222,1.90263,32000000.0
2008-01-24 18:01:00,1.90326,1.90371,1.9031,1.90371,52000000.0
2008-01-24 18:02:00,1.90382,1.90469,1.90382,1.90401,30000000.0
2008-01-24 18:03:00,1.90478,1.90504,1.90453,1.90459,38000000.0
2008-01-24 18:04:00,1.90412,1.90494,1.90412,1.90457,38000000.0
2008-01-24 18:05:00,1.90401,1.90501,1.90401,1.90501,36000000.0
2008-01-24 18:06:00,1.905,1.90507,1.90436,1.90507,32000000.0
2008-01-24 18:07:00,1.90507,1.90507,1.90384,1.90384,38000000.0
2008-01-24 18:08:00,1.90428,1.90491,1.90428,1.90469,56000000.0
2008-01-24 18:09:00,1.90488,1.90558,1.90488,1.90558,34000000.0
2008-01-24 18:10:00,1.90571,1.90571,1.90484,1.90484,26000000.0
2008-01-24 18:11:00,1.90485,1.90499,1.9048,1.90499,34000000.0
2008-01-24 18:12:00,1.90498,1.9052,1.90459,1.90459,24000000.0
2008-01-24 18:13:00,1.90475,1.90558,1.90475,1.90558,30000000.0
2008-01-24 18:14:00,1.90511,1.90511,1.90455,1.90455,22000000.0
2008-01-24 18:15:00,1.90472,1.90531,1.90472,1.90518,21000000.0
2008-01-24 18:16:00,1.90546,1.90578,1.90544,1.90562,66000000.0
2008-01-24 18:17:00,1.90533,1.90567,1.90533,1.90542,60000000.0
2008-01-24 18:18:00,1.90529,1.90562,1.90529,1.90562,33000000.0
2008-01-24 18:19:00,1.90612,1.90644,1.9061,1.9061,46000000.0
2008-01-24 18:20:00,1.90634,1.90659,1.90633,1.90659,61000000.0
2008-01-24 18:21:00,1.90641,1.90673,1.90641,1.90673,37000000.0
2008-01-24 18:22:00,1.9069,1.90707,1.9069,1.90694,49000000.0
2008-01-24 18:23:00,1.90681,1.90681,1.90633,1.90656,34000000.0
2008-01-24 18:24:00,1.90638,1.90664,1.9063,1.90655,47000000.0
2008-01-24 18:25:00,1.90644,1.90644,1.90618,1.90627,31000000.0
2008-01-24 18:26:00,1.90642,1.90657,1.90639,1.90639,43000000.0
2008-01-24 18:27:00,1.90661,1.90661,1.90584,1.90584,35000000.0
2008-01-24 18:28:00,1.90566,1.90569,1.90555,1.90568,18000000.0
2008-01-24 18:29:00,1.90567,1.90632,1.90567,1.90632,24000000.0
2008-01-24 18:30:00,1.90704,1.90746,1.90682,1.90725,32000000.0
2008-01-24 18:31:00,1.9074,1.90781,1.90706,1.90706,46000000.0
2008-01-24 18:32:00,1.90646,1.90646,1.90541,1.90541,55000000.0
2008-01-24 18:33:00,1.90482,1.90504,1.90469,1.90469,29000000.0
2008-01-24 18:34:00,1.90437,1.90455,1.90437,1.90447,32000000.0
2008-01-24 18:35:00,1.90444,1.90455,1.90387,1.90431,47000000.0
2008-01-24 18:36:00,1.90424,1.90428,1.904,1.90428,65000000.0
2008-01-24 18:37:00,1.9045,1.90455,1.90414,1.90433,63000000.0
2008-01-24 18:38:00,1.90441,1.90442,1.90415,1.9042,61000000.0
2008-01-24 18:39:00,1.9045,1.90471,1.90448,1.90455,37000000.0
2008-01-24 18:40:00,1.90469,1.9048,1.90448,1.9048,52000000.0
2008-01-24 18:41:00,1.90499,1.90518,1.90485,1.90516,68000000.0
2008-01-24 18:42:00,1.90544,1.90547,1.9053,1.90539,40000000.0
2008-01-24 18:43:00,1.90556,1.90579,1.90556,1.90579,39000000.0
2008-01-24 18:44:00,1.90556,1.90563,1.90536,1.90536,33000000.0
2008-01-24 18:45:00,1.90538,1.906,1.90538,1.906,57000000.0
2008-01-24 18:46:00,1.90615,1.90644,1.90612,1.90644,61000000.0
2008-01-24 18:47:00,1.90634,1.90634,1.90541,1.90541,41000000.0
2008-01-24 18:48:00,1.9056,1.90565,1.90526,1.90535,26000000.0
2008-01-24 18:49:00,1.90528,1.90537,1.90508,1.90508,31000000.0
2008-01-24 18:50:00,1.90527,1.90554,1.9052,1.90544,37000000.0
2008-01-24 18:51:00,1.90538,1.9055,1.90485,1.90485,17000000.0
2008-01-24 18:52:00,1.90438,1.90438,1.90403,1.90405,33000000.0
2008-01-24 18:53:00,1.90377,1.90409,1.90338,1.90338,31000000.0
2008-01-24 18:54:00,1.90342,1.90352,1.90338,1.90345,11000000.0
2008-01-24 18:55:00,1.9033,1.9046,1.9033,1.9046,22000000.0
2008-01-24 18:56:00,1.90511,1.90514,1.90497,1.90506,16000000.0
2008-01-24 18:57:00,1.90489,1.90504,1.90466,1.90466,15000000.0
2008-01-24 18:58:00,1.90406,1.90444,1.90338,1.90422,19000000.0
2008-01-24 18:59:00,1.90432,1.90435,1.90411,1.90418,26000000.0
2008-01-24 19:00:00,1.90433,1.90434,1.90422,1.90428,12000000.0
2008-01-24 19:01:00,1.90414,1.90414,1.90398,1.90402,18000000.0
2008-01-24 19:02:00,1.90405,1.90413,1.90383,1.9039,23000000.0
2008-01-24 19:03:00,1.90368,1.90368,1.90322,1.90338,21000000.0
2008-01-24 19:04:00,1.90328,1.90348,1.90328,1.90339,55000000.0
2008-01-24 19:05:00,1.90342,1.90405,1.90342,1.90405,42000000.0
2008-01-24 19:06:00,1.90465,1.90478,1.90446,1.90454,63000000.0
2008-01-24 19:07:00,1.90477,1.90489,1.90467,1.90472,39000000.0
2008-01-24 19:08:00,1.90473,1.90497,1.90465,1.90496,32000000.0
2008-01-24 19:09:00,1.9052,1.90569,1.90503,1.90569,56000000.0
2008-01-24 19:10:00,1.90552,1.90552,1.90448,1.90515,27000000.0
2008-01-24 19:11:00,1.90517,1.90517,1.90466,1.90466,36000000.0
2008-01-24 19:12:00,1.90481,1.90504,1.90481,1.90504,25000000.0
2008-01-24 19:13:00,1.90499,1.90499,1.90475,1.90475,23000000.0
2008-01-24 19:14:00,1.90522,1.90601,1.90522,1.9058,37000000.0
2008-01-24 19:15:00,1.90585,1.90615,1.90585,1.90597,17000000.0
2008-01-24 19:16:00,1.90614,1.90614,1.90579,1.90579,23000000.0
2008-01-24 19:17:00,1.90573,1.90603,1.90562,1.90603,17000000.0
2008-01-24 19:18:00,1.9061,1.9061,1.90472,1.90472,30000000.0
2008-01-24 19:19:00,1.90447,1.90471,1.90443,1.90456,36000000.0
2008-01-24 19:20:00,1.90507,1.90608,1.90507,1.90608,23000000.0
2008-01-24 19:21:00,1.90639,1.90656,1.90639,1.90653,21000000.0
2008-01-24 19:22:00,1.90644,1.90699,1.90644,1.90653,25000000.0
2008-01-24 19:23:00,1.90647,1.90647,1.90634,1.90634,12000000.0
2008-01-24 19:24:00,1.90634,1.90634,1.90586,1.90625,39000000.0
2008-01-24 19:25:00,1.90659,1.90674,1.90652,1.90672,49000000.0
2008-01-24 19:26:00,1.90676,1.90707,1.90669,1.90697,48000000.0
2008-01-24 19:27:00,1.90715,1.90758,1.9068,1.9068,51000000.0
2008-01-24 19:28:00,1.90682,1.90709,1.90682,1.90696,40000000.0
2008-01-24 19:29:00,1.90684,1.90696,1.90617,1.90617,28000000.0
2008-01-24 19:30:00,1.90596,1.90602,1.90561,1.90571,32000000.0
2008-01-24 19:31:00,1.90594,1.9061,1.90548,1.90548,28000000.0
2008-01-24 19:32:00,1.90513,1.90552,1.90513,1.90552,31000000.0
2008-01-24 19:33:00,1.90544,1.90544,1.90527,1.90535,14000000.0
2008-01-24 19:34:00,1.90588,1.90596,1.90568,1.90596,49000000.0
2008-01-24 19:35:00,1.90554,1.90561,1.9051,1.90561,28000000.0
2008-01-24 19:36:00,1.90591,1.90657,1.90578,1.90657,16000000.0
2008-01-24 19:37:00,1.90668,1.90716,1.90668,1.90716,26000000.0
2008-01-24 19:38:00,1.90693,1.90693,1.90646,1.90646,8000000.0
2008-01-24 19:39:00,1.90666,1.90714,1.90666,1.90714,13000000.0
2008-01-24 19:40:00,1.90729,1.90739,1.90712,1.90712,16000000.0
2008-01-24 19:41:00,1.90697,1.90757,1.90697,1.90757,17000000.0
2008-01-24 19:42:00,1.90752,1.90792,1.90751,1.90792,19000000.0
2008-01-24 19:43:00,1.90784,1.90786,1.90779,1.90783,21000000.0
2008-01-24 19:44:00,1.90777,1.90781,1.90753,1.90766,21000000.0
2008-01-24 19:45:00,1.90773,1.90812,1.90773,1.90798,33000000.0
2008-01-24 19:46:00,1.90804,1.90825,1.90785,1.90808,18000000.0
2008-01-24 19:47:00,1.908,1.90828,1.908,1.90828,22000000.0
2008-01-24 19:48:00,1.90848,1.90862,1.90834,1.90862,18000000.0
2008-01-24 19:49:00,1.90868,1.90868,1.90784,1.90784,27000000.0
2008-01-24 19:50:00,1.90769,1.90788,1.90756,1.90787,23000000.0
2008-01-24 19:51:00,1.90761,1.908,1.90761,1.908,25000000.0
2008-01-24 19:52:00,1.90809,1.90809,1.908,1.90802,15000000.0
2008-01-24 19:53:00,1.90835,1.90869,1.90835,1.90869,21000000.0
2008-01-24 19:54:00,1.90868,1.90868,1.90828,1.90828,9000000.0
2008-01-24 19:55:00,1.90827,1.90854,1.9082,1.90854,30000000.0
2008-01-24 19:56:00,1.90895,1.90901,1.90873,1.90873,20000000.0
2008-01-24 19:57:00,1.90844,1.90844,1.90834,1.90836,12000000.0
2008-01-24 19:58:00,1.90854,1.90854,1.90817,1.90817,13000000.0
2008-01-24 19:59:00,1.90793,1.90793,1.90761,1.90761,31000000.0
2008-01-24 20:00:00,1.90725,1.90765,1.90722,1.90765,23000000.0
2008-01-24 20:01:00,1.90749,1.90766,1.9073,1.9073,13000000.0
2008-01-24 20:02:00,1.90699,1.90716,1.9068,1.90699,20000000.0
2008-01-24 20:03:00,1.90755,1.90801,1.90755,1.90801,18000000.0
2008-01-24 20:04:00,1.90794,1.90811,1.90787,1.90793,27000000.0
2008-01-24 20:05:00,1.9079,1.90814,1.9079,1.90799,23000000.0
2008-01-24 20:06:00,1.90803,1.90854,1.90803,1.90854,13000000.0
2008-01-24 20:07:00,1.90869,1.90879,1.90849,1.90849,29000000.0
2008-01-24 20:08:00,1.90855,1.90913,1.90855,1.90913,15000000.0
2008-01-24 20:09:00,1.90993,1.91086,1.90993,1.91086,17000000.0
2008-01-24 20:10:00,1.91081,1.91107,1.91077,1.91105,8000000.0
2008-01-24 20:11:00,1.91094,1.91108,1.91085,1.91085,10000000.0
2008-01-24 20:12:00,1.91086,1.91104,1.91002,1.91002,15000000.0
2008-01-24 20:13:00,1.90913,1.90921,1.90885,1.90921,17000000.0
2008-01-24 20:14:00,1.90934,1.9094,1.90915,1.9094,15000000.0
2008-01-24 20:15:00,1.90938,1.90942,1.90921,1.90933,10000000.0
2008-01-24 20:16:00,1.90946,1.91024,1.90946,1.90962,22000000.0
2008-01-24 20:17:00,1.9093,1.9093,1.90873,1.90873,17000000.0
2008-01-24 20:18:00,1.9088,1.9089,1.90862,1.90877,24000000.0
2008-01-24 20:19:00,1.90884,1.90884,1.90843,1.90843,9000000.0
2008-01-24 20:20:00,1.90866,1.90896,1.90866,1.90896,14000000.0
2008-01-24 20:21:00,1.90907,1.90907,1.90869,1.90879,7000000.0
2008-01-24 20:22:00,1.90911,1.90911,1.90862,1.90862,12000000.0
2008-01-24 20:23:00,1.90848,1.90892,1.90848,1.90892,8000000.0
2008-01-24 20:24:00,1.90872,1.90892,1.90852,1.90891,15000000.0
2008-01-24 20:25:00,1.90927,1.90931,1.90884,1.90886,16000000.0
2008-01-24 20:26:00,1.90876,1.90888,1.90854,1.90854,22000000.0
2008-01-24 20:27:00,1.90855,1.90876,1.9084,1.9084,11000000.0
2008-01-24 20:28:00,1.90828,1.90836,1.90809,1.90809,7000000.0
2008-01-24 20:29:00,1.90764,1.90764,1.90718,1.90718,20000000.0
2008-01-24 20:30:00,1.90778,1.90786,1.90756,1.90786,27000000.0
2008-01-24 20:31:00,1.9082,1.90874,1.90817,1.90874,17000000.0
2008-01-24 20:32:00,1.90836,1.90857,1.90836,1.90857,20000000.0
2008-01-24 20:33:00,1.90873,1.90873,1.90842,1.90859,14000000.0
2008-01-24 20:34:00,1.9086,1.90868,1.90844,1.9085,28000000.0
2008-01-24 20:35:00,1.90835,1.90919,1.90835,1.9088,23000000.0
2008-01-24 20:36:00,1.90829,1.90829,1.90668,1.90668,11000000.0
2008-01-24 20:37:00,1.90713,1.90748,1.90703,1.90748,7000000.0
2008-01-24 20:38:00,1.90742,1.90808,1.90738,1.90797,10000000.0
2008-01-24 20:39:00,1.90794,1.90801,1.90735,1.90735,9000000.0
2008-01-24 20:40:00,1.90723,1.90733,1.90706,1.90706,7000000.0
2008-01-24 20:41:00,1.9078,1.90784,1.90774,1.90781,8000000.0
2008-01-24 20:42:00,1.90769,1.90773,1.90745,1.90745,15000000.0
2008-01-24 20:43:00,1.90743,1.90744,1.90686,1.90686,12000000.0
2008-01-24 20:44:00,1.90685,1.9069,1.90658,1.90658,7000000.0
2008-01-24 20:45:00,1.90699,1.90699,1.90631,1.90668,12000000.0
2008-01-24 20:46:00,1.90656,1.90656,1.9061,1.9063,9000000.0
2008-01-24 20:47:00,1.9063,1.90634,1.9062,1.90634,11000000.0
2008-01-24 20:48:00,1.90574,1.90619,1.90574,1.90615,11000000.0
2008-01-24 20:49:00,1.90669,1.90693,1.90642,1.90642,18000000.0
2008-01-24 20:50:00,1.90648,1.90675,1.90641,1.90641,7000000.0
2008-01-24 20:51:00,1.90679,1.90679,1.90611,1.90613,18000000.0
2008-01-24 20:52:00,1.90582,1.90585,1.9057,1.9057,15000000.0
2008-01-24 20:53:00,1.90518,1.9055,1.90518,1.9055,8000000.0
2008-01-24 20:54:00,1.90541,1.90563,1.90541,1.90563,10000000.0
2008-01-24 20:55:00,1.9062,1.90687,1.9062,1.90684,8000000.0
2008-01-24 20:56:00,1.90684,1.90686,1.90667,1.90667,8000000.0
2008-01-24 20:57:00,1.90667,1.90667,1.9064,1.9064,18000000.0
2008-01-24 20:58:00,1.90641,1.90651,1.90616,1.90651,14000000.0
2008-01-24 20:59:00,1.90655,1.90657,1.90639,1.90654,8000000.0
2008-01-24 21:00:00,1.90685,1.90701,1.90685,1.90688,11000000.0
2008-01-24 21:01:00,1.90685,1.90706,1.90683,1.90693,16000000.0
2008-01-24 21:02:00,1.90718,1.90773,1.90718,1.90773,7000000.0
2008-01-24 21:03:00,1.90763,1.90809,1.9073,1.9073,13000000.0
2008-01-24 21:04:00,1.90731,1.9075,1.90697,1.90697,8000000.0
2008-01-24 21:05:00,1.90717,1.9076,1.90708,1.9076,11000000.0
2008-01-24 21:06:00,1.90795,1.90801,1.90778,1.90801,8000000.0
2008-01-24 21:07:00,1.90792,1.90792,1.90784,1.9079,7000000.0
2008-01-24 21:08:00,1.90794,1.90809,1.90794,1.90809,11000000.0
2008-01-24 21:09:00,1.90817,1.90817,1.90768,1.90787,9000000.0
2008-01-24 21:10:00,1.90783,1.90806,1.90781,1.90781,9000000.0
2008-01-24 21:11:00,1.90794,1.90824,1.90794,1.90812,8000000.0
2008-01-24 21:12:00,1.90798,1.90798,1.90585,1.90585,6000000.0
2008-01-24 21:13:00,1.90706,1.90717,1.907,1.90717,8000000.0
2008-01-24 21:14:00,1.90776,1.90792,1.90747,1.90792,8000000.0
2008-01-24 21:15:00,1.90806,1.90813,1.90792,1.90792,11000000.0
2008-01-24 21:16:00,1.90791,1.90806,1.90778,1.90778,9000000.0
2008-01-24 21:17:00,1.90785,1.90813,1.90779,1.90813,7000000.0
2008-01-24 21:18:00,1.90794,1.90811,1.90793,1.90795,7000000.0
2008-01-24 21:19:00,1.90808,1.90808,1.90754,1.9077,8000000.0
2008-01-24 21:20:00,1.90723,1.90768,1.90723,1.90768,12000000.0
2008-01-24 21:21:00,1.90839,1.90839,1.90807,1.90838,8000000.0
2008-01-24 21:22:00,1.90839,1.90844,1.90831,1.90844,7000000.0
2008-01-24 21:23:00,1.90834,1.90842,1.90805,1.90824,10000000.0
2008-01-24 21:24:00,1.90803,1.90821,1.90776,1.90776,8000000.0
2008-01-24 21:25:00,1.90712,1.90847,1.90712,1.90847,9000000.0
2008-01-24 21:26:00,1.90841,1.90841,1.90785,1.90785,17000000.0
2008-01-24 21:27:00,1.90776,1.90776,1.90726,1.90726,31000000.0
2008-01-24 21:28:00,1.90729,1.90752,1.90726,1.90752,20000000.0
2008-01-24 21:29:00,1.9075,1.9075,1.90741,1.90741,11000000.0
2008-01-24 21:30:00,1.90709,1.90715,1.9069,1.90715,9000000.0
2008-01-24 21:31:00,1.90712,1.90753,1.90712,1.90753,7000000.0
2008-01-24 21:32:00,1.9071,1.9071,1.90692,1.90703,8000000.0
2008-01-24 21:33:00,1.90646,1.90813,1.90643,1.90813,7000000.0
2008-01-24 21:34:00,1.90829,1.90829,1.9076,1.9076,10000000.0
2008-01-24 21:35:00,1.90762,1.90762,1.90726,1.90743,11000000.0
2008-01-24 21:36:00,1.90732,1.90743,1.90726,1.90727,11000000.0
2008-01-24 21:37:00,1.90719,1.90743,1.90719,1.90743,11000000.0
2008-01-24 21:38:00,1.9074,1.9074,1.90686,1.90705,26000000.0
2008-01-24 21:39:00,1.90716,1.90743,1.90716,1.90743,18000000.0
2008-01-24 21:40:00,1.90736,1.90809,1.90736,1.90809,12000000.0
2008-01-24 21:41:00,1.90756,1.90756,1.90726,1.90735,13000000.0
2008-01-24 21:42:00,1.90736,1.9074,1.90731,1.90736,7000000.0
2008-01-24 21:43:00,1.90756,1.90805,1.90756,1.90793,11000000.0
2008-01-24 21:44:00,1.90734,1.90734,1.90716,1.90728,18000000.0
2008-01-24 21:45:00,1.90695,1.90747,1.90695,1.90747,7000000.0
2008-01-24 21:46:00,1.90736,1.90736,1.90693,1.90693,15000000.0
2008-01-24 21:47:00,1.9074,1.90793,1.9074,1.90775,10000000.0
2008-01-24 21:48:00,1.90777,1.90798,1.90769,1.90798,7000000.0
2008-01-24 21:49:00,1.9079,1.90791,1.90782,1.90791,8000000.0
2008-01-24 21:50:00,1.90777,1.90778,1.90772,1.90774,10000000.0
2008-01-24 21:51:00,1.90759,1.90759,1.90725,1.90733,8000000.0
2008-01-24 21:52:00,1.90739,1.90765,1.90736,1.90765,10000000.0
2008-01-24 21:53:00,1.90757,1.90758,1.90715,1.90715,8000000.0
2008-01-24 21:54:00,1.90727,1.90741,1.90709,1.90709,9000000.0
2008-01-24 21:55:00,1.90673,1.90681,1.90662,1.90669,11000000.0
2008-01-24 21:56:00,1.90661,1.90675,1.90652,1.90673,7000000.0
2008-01-24 21:57:00,1.90705,1.90813,1.90705,1.90813,13000000.0
2008-01-24 21:58:00,1.90823,1.9083,1.90797,1.90797,16000000.0
2008-01-24 21:59:00,1.90778,1.90778,1.90737,1.90737,25000000.0
2008-01-24 22:00:00,1.90725,1.90725,1.90669,1.90669,12000000.0
2008-01-24 22:01:00,1.90669,1.90678,1.90642,1.90642,19000000.0
2008-01-24 22:02:00,1.90617,1.90618,1.90609,1.90614,11000000.0
2008-01-24 22:03:00,1.90615,1.9062,1.9061,1.90612,33000000.0
2008-01-24 22:04:00,1.90651,1.90666,1.90608,1.90608,11000000.0
2008-01-24 22:05:00,1.90631,1.90643,1.90606,1.90606,16000000.0
2008-01-24 22:06:00,1.90665,1.90686,1.90662,1.90677,8000000.0
2008-01-24 22:07:00,1.90676,1.90682,1.90676,1.90682,15000000.0
2008-01-24 22:08:00,1.90653,1.90673,1.9063,1.9063,30000000.0
2008-01-24 22:09:00,1.90617,1.90617,1.90581,1.90596,13000000.0
2008-01-24 22:10:00,1.90615,1.90643,1.90594,1.90643,8000000.0
2008-01-24 22:11:00,1.90593,1.90593,1.90553,1.90553,11000000.0
2008-01-24 22:12:00,1.90545,1.9058,1.90539,1.90559,15000000.0
2008-01-24 22:13:00,1.90556,1.90572,1.90556,1.90572,10000000.0
2008-01-24 22:14:00,1.90535,1.90583,1.90535,1.90583,13000000.0
2008-01-24 22:15:00,1.90545,1.9068,1.90545,1.9068,9000000.0
2008-01-24 22:16:00,1.90743,1.90743,1.9071,1.90733,8000000.0
2008-01-24 22:17:00,1.907,1.90708,1.90692,1.90708,16000000.0
2008-01-24 22:18:00,1.90746,1.90746,1.90738,1.90741,9000000.0
2008-01-24 22:19:00,1.9075,1.9075,1.9073,1.90739,9000000.0
2008-01-24 22:20:00,1.90729,1.9075,1.90689,1.9075,7000000.0
2008-01-24 22:21:00,1.90711,1.90739,1.90686,1.90686,11000000.0
2008-01-24 22:22:00,1.90759,1.90797,1.90759,1.90797,11000000.0
2008-01-24 22:23:00,1.90813,1.90813,1.90783,1.90783,15000000.0
2008-01-24 22:24:00,1.90767,1.90771,1.90742,1.90742,10000000.0
2008-01-24 22:25:00,1.90737,1.90737,1.90665,1.90686,8000000.0
2008-01-24 22:26:00,1.90706,1.90722,1.90699,1.90708,10000000.0
2008-01-24 22:27:00,1.90704,1.90706,1.90696,1.90706,10000000.0
2008-01-24 22:28:00,1.90774,1.90774,1.90703,1.90704,8000000.0
2008-01-24 22:29:00,1.90702,1.90712,1.90702,1.90711,7000000.0
2008-01-24 22:30:00,1.90703,1.90704,1.90669,1.90669,11000000.0
2008-01-24 22:31:00,1.90669,1.90669,1.90662,1.90663,22000000.0
2008-01-24 22:32:00,1.90646,1.90654,1.9063,1.90648,7000000.0
2008-01-24 22:33:00,1.90638,1.90647,1.90629,1.90635,38000000.0
2008-01-24 22:34:00,1.90688,1.90688,1.90594,1.90649,47000000.0
2008-01-24 22:35:00,1.90654,1.90666,1.90649,1.90663,27000000.0
2008-01-24 22:36:00,1.90686,1.90692,1.9067,1.9067,7000000.0
2008-01-24 22:37:00,1.90643,1.90654,1.90616,1.90644,28000000.0
2008-01-24 22:38:00,1.90645,1.90674,1.90636,1.90659,15000000.0
2008-01-24 22:39:00,1.90638,1.90671,1.90638,1.90671,11000000.0
2008-01-24 22:40:00,1.90679,1.9068,1.9062,1.9062,9000000.0
2008-01-24 22:41:00,1.90577,1.90611,1.90572,1.90572,16000000.0
2008-01-24 22:42:00,1.90577,1.90586,1.90576,1.90577,9000000.0
2008-01-24 22:43:00,1.90593,1.90616,1.90593,1.90616,11000000.0
2008-01-24 22:44:00,1.90616,1.90616,1.90598,1.90598,8000000.0
2008-01-24 22:45:00,1.90588,1.90593,1.90555,1.90555,12000000.0
2008-01-24 22:46:00,1.90543,1.90582,1.90543,1.90582,9000000.0
2008-01-24 22:47:00,1.90601,1.90629,1.90601,1.90611,16000000.0
2008-01-24 22:48:00,1.90615,1.90634,1.90612,1.90632,11000000.0
2008-01-24 22:49:00,1.90645,1.90651,1.90638,1.90646,12000000.0
2008-01-24 22:50:00,1.90642,1.90669,1.90636,1.90642,16000000.0
2008-01-24 22:51:00,1.90622,1.90648,1.90614,1.90644,10000000.0
2008-01-24 22:52:00,1.90607,1.90612,1.90601,1.90601,10000000.0
2008-01-24 22:53:00,1.90619,1.9066,1.90619,1.9066,8000000.0
2008-01-24 22:54:00,1.9068,1.9068,1.90646,1.90647,7000000.0
2008-01-24 22:55:00,1.90604,1.90663,1.90604,1.9062,9000000.0
2008-01-24 22:56:00,1.90656,1.90692,1.90656,1.90692,8000000.0
2008-01-24 22:57:00,1.90682,1.90715,1.90682,1.90702,7000000.0
2008-01-24 22:58:00,1.90711,1.9073,1.90709,1.9073,7000000.0
2008-01-24 22:59:00,1.9074,1.90756,1.90737,1.90756,9000000.0
2008-01-24 23:00:00,1.90744,1.90744,1.90736,1.90738,12000000.0
2008-01-24 23:01:00,1.9073,1.90767,1.9073,1.90755,9000000.0
2008-01-24 23:02:00,1.90767,1.9077,1.90764,1.90768,7000000.0
2008-01-24 23:03:00,1.90739,1.90739,1.90713,1.90713,12000000.0
2008-01-24 23:04:00,1.90699,1.90699,1.90645,1.90646,6000000.0
2008-01-24 23:05:00,1.90646,1.90696,1.90641,1.90696,11000000.0
2008-01-24 23:06:00,1.90697,1.90697,1.90682,1.90682,8000000.0
2008-01-24 23:07:00,1.90686,1.90688,1.90677,1.90681,8000000.0
2008-01-24 23:08:00,1.9067,1.90679,1.9067,1.90679,15000000.0
2008-01-24 23:09:00,1.90681,1.90692,1.9068,1.90692,7000000.0
2008-01-24 23:10:00,1.90711,1.90711,1.90672,1.90672,8000000.0
2008-01-24 23:11:00,1.90688,1.90699,1.90683,1.90683,8000000.0
2008-01-24 23:12:00,1.90688,1.90699,1.90676,1.90696,8000000.0
2008-01-24 23:13:00,1.90683,1.90694,1.90679,1.90679,7000000.0
2008-01-24 23:14:00,1.90681,1.90691,1.90678,1.9069,9000000.0
2008-01-24 23:15:00,1.90678,1.90752,1.90678,1.9075,8000000.0
2008-01-24 23:16:00,1.90748,1.90748,1.90695,1.90695,9000000.0
2008-01-24 23:17:00,1.90697,1.90738,1.90697,1.90738,11000000.0
2008-01-24 23:18:00,1.90736,1.90736,1.90687,1.90687,9000000.0
2008-01-24 23:19:00,1.9072,1.90726,1.90689,1.90722,9000000.0
2008-01-24 23:20:00,1.90713,1.90733,1.90713,1.90731,8000000.0
2008-01-24 23:21:00,1.90738,1.90738,1.9072,1.9072,7000000.0
2008-01-24 23:22:00,1.90703,1.90742,1.90702,1.90733,7000000.0
2008-01-24 23:23:00,1.90739,1.90739,1.90719,1.90725,7000000.0
2008-01-24 23:24:00,1.90737,1.90752,1.90731,1.9074,9000000.0
2008-01-24 23:25:00,1.90735,1.90735,1.90697,1.90697,10000000.0
2008-01-24 23:26:00,1.90686,1.90703,1.90685,1.90703,5000000.0
2008-01-24 23:27:00,1.90698,1.90717,1.90697,1.90717,8000000.0
2008-01-24 23:28:00,1.90703,1.90703,1.90662,1.90662,8000000.0
2008-01-24 23:29:00,1.90665,1.90672,1.90656,1.90669,25000000.0
2008-01-24 23:30:00,1.90662,1.90663,1.90655,1.90661,16000000.0
2008-01-24 23:31:00,1.9069,1.90722,1.9069,1.90713,14000000.0
2008-01-24 23:32:00,1.90698,1.90763,1.90698,1.90751,9000000.0
2008-01-24 23:33:00,1.90782,1.90837,1.90778,1.90837,8000000.0
2008-01-24 23:34:00,1.90767,1.90767,1.90706,1.90706,9000000.0
2008-01-24 23:35:00,1.90682,1.90682,1.90654,1.90661,12000000.0
2008-01-24 23:36:00,1.90697,1.90699,1.90638,1.90699,9000000.0
2008-01-24 23:37:00,1.90708,1.9075,1.90708,1.9075,8000000.0
2008-01-24 23:38:00,1.90707,1.90714,1.90703,1.90708,8000000.0
2008-01-24 23:39:00,1.90692,1.90714,1.9068,1.90707,11000000.0
2008-01-24 23:40:00,1.90719,1.90738,1.90708,1.90712,21000000.0
2008-01-24 23:41:00,1.90717,1.90718,1.9071,1.90713,8000000.0
2008-01-24 23:42:00,1.90714,1.90732,1.90696,1.90705,19000000.0
2008-01-24 23:43:00,1.90704,1.90729,1.90704,1.90712,8000000.0
2008-01-24 23:44:00,1.90705,1.90729,1.90705,1.90729,8000000.0
2008-01-24 23:45:00,1.9074,1.9074,1.90731,1.90736,7000000.0
2008-01-24 23:46:00,1.90709,1.90723,1.90706,1.90723,8000000.0
2008-01-24 23:47:00,1.90722,1.90727,1.90705,1.90705,11000000.0
2008-01-24 23:48:00,1.90694,1.90708,1.90694,1.90701,8000000.0
2008-01-24 23:49:00,1.90693,1.90703,1.90653,1.90653,9000000.0
2008-01-24 23:50:00,1.9065,1.90681,1.9065,1.9067,8000000.0
2008-01-24 23:51:00,1.90672,1.90672,1.90619,1.90626,10000000.0
2008-01-24 23:52:00,1.90622,1.90628,1.90589,1.90589,7000000.0
2008-01-24 23:53:00,1.90598,1.90619,1.90598,1.90605,10000000.0
2008-01-24 23:54:00,1.90561,1.90596,1.90551,1.90556,7000000.0
2008-01-24 23:55:00,1.90555,1.90555,1.90522,1.90525,9000000.0
2008-01-24 23:56:00,1.90507,1.90538,1.90507,1.90514,12000000.0
2008-01-24 23:57:00,1.90523,1.9056,1.90523,1.90542,25000000.0
2008-01-24 23:58:00,1.90527,1.90533,1.90513,1.90513,8000000.0
2008-01-24 23:59:00,1.90531,1.90545,1.9051,1.90524,18000000.0
2008-01-25 00:00:00,1.90519,1.9052,1.90499,1.90502,7000000.0
2008-01-25 00:01:00,1.90535,1.90545,1.90528,1.90535,8000000.0
2008-01-25 00:02:00,1.90495,1.90495,1.90438,1.90449,9000000.0
2008-01-25 00:03:00,1.90452,1.90486,1.90452,1.90486,12000000.0
2008-01-25 00:04:00,1.9049,1.9049,1.90473,1.9049,10000000.0
2008-01-25 00:05:00,1.90543,1.90598,1.9051,1.90598,9000000.0
2008-01-25 00:06:00,1.90555,1.90555,1.90512,1.90553,8000000.0
2008-01-25 00:07:00,1.90584,1.90592,1.90552,1.90571,9000000.0
2008-01-25 00:08:00,1.90519,1.90527,1.90502,1.90502,8000000.0
2008-01-25 00:09:00,1.90518,1.90557,1.90518,1.90535,9000000.0
2008-01-25 00:10:00,1.90513,1.90531,1.90513,1.90526,23000000.0
2008-01-25 00:11:00,1.90509,1.90509,1.90488,1.90508,11000000.0
2008-01-25 00:12:00,1.90526,1.90556,1.9052,1.90524,9000000.0
2008-01-25 00:13:00,1.90535,1.90592,1.90535,1.90589,8000000.0
2008-01-25 00:14:00,1.90596,1.90642,1.90596,1.90642,7000000.0
2008-01-25 00:15:00,1.90594,1.90602,1.9058,1.90599,7000000.0
2008-01-25 00:16:00,1.9059,1.90594,1.90573,1.90594,9000000.0
2008-01-25 00:17:00,1.9057,1.90575,1.90563,1.90571,7000000.0
2008-01-25 00:18:00,1.90549,1.90554,1.90549,1.9055,8000000.0
2008-01-25 00:19:00,1.90581,1.90594,1.90578,1.90588,11000000.0
2008-01-25 00:20:00,1.90573,1.906,1.90573,1.906,3000000.0
2008-01-25 00:21:00,1.90662,1.90668,1.90644,1.90668,8000000.0
2008-01-25 00:22:00,1.90627,1.90672,1.90627,1.90638,8000000.0
2008-01-25 00:23:00,1.90607,1.90689,1.90607,1.90689,7000000.0
2008-01-25 00:24:00,1.90686,1.90689,1.90604,1.90604,8000000.0
2008-01-25 00:25:00,1.90556,1.90639,1.90551,1.90639,11000000.0
2008-01-25 00:26:00,1.90695,1.90712,1.90671,1.90712,7000000.0
2008-01-25 00:27:00,1.90692,1.90696,1.90683,1.90696,10000000.0
2008-01-25 00:28:00,1.90667,1.90672,1.90617,1.90647,8000000.0
2008-01-25 00:29:00,1.90661,1.90702,1.90661,1.90689,10000000.0
2008-01-25 00:30:00,1.90691,1.90731,1.90691,1.90726,7000000.0
2008-01-25 00:31:00,1.90733,1.90735,1.9068,1.9068,7000000.0
2008-01-25 00:32:00,1.90671,1.90681,1.90661,1.90669,7000000.0
2008-01-25 00:33:00,1.90689,1.90747,1.90689,1.90747,9000000.0
2008-01-25 00:34:00,1.90749,1.90749,1.90698,1.90698,23000000.0
2008-01-25 00:35:00,1.90698,1.90716,1.90684,1.90714,7000000.0
2008-01-25 00:36:00,1.90733,1.90747,1.90727,1.90733,9000000.0
2008-01-25 00:37:00,1.90558,1.90751,1.90558,1.90719,8000000.0
2008-01-25 00:38:00,1.90707,1.90707,1.90677,1.90688,7000000.0
2008-01-25 00:39:00,1.9064,1.9064,1.90546,1.90546,7000000.0
2008-01-25 00:40:00,1.90527,1.90551,1.90527,1.90547,7000000.0
2008-01-25 00:41:00,1.90508,1.90508,1.90474,1.90474,4000000.0
2008-01-25 00:42:00,1.90501,1.90607,1.90501,1.90607,8000000.0
2008-01-25 00:43:00,1.90623,1.90649,1.90623,1.90644,5000000.0
2008-01-25 00:44:00,1.90602,1.90614,1.90545,1.90553,11000000.0
2008-01-25 00:45:00,1.90542,1.9057,1.90532,1.90539,16000000.0
2008-01-25 00:46:00,1.90551,1.90574,1.90551,1.90566,10000000.0
2008-01-25 00:47:00,1.90589,1.90605,1.90573,1.90573,7000000.0
2008-01-25 00:48:00,1.90563,1.90592,1.90526,1.90592,8000000.0
2008-01-25 00:49:00,1.90643,1.90643,1.90602,1.90602,10000000.0
2008-01-25 00:50:00,1.90571,1.9063,1.90562,1.9063,10000000.0
2008-01-25 00:51:00,1.90672,1.90695,1.90663,1.90663,8000000.0
2008-01-25 00:52:00,1.90638,1.90638,1.90609,1.90609,7000000.0
2008-01-25 00:53:00,1.90631,1.90686,1.90631,1.90686,11000000.0
2008-01-25 00:54:00,1.90737,1.90737,1.90677,1.90677,10000000.0
2008-01-25 00:55:00,1.90642,1.90642,1.90607,1.90613,7000000.0
2008-01-25 00:56:00,1.90605,1.90605,1.90572,1.90593,11000000.0
2008-01-25 00:57:00,1.90589,1.90591,1.90555,1.90565,8000000.0
2008-01-25 00:58:00,1.90576,1.90618,1.90567,1.90618,10000000.0
2008-01-25 00:59:00,1.90634,1.90649,1.90634,1.90649,7000000.0
2008-01-25 01:00:00,1.90636,1.90636,1.90593,1.90593,19000000.0
2008-01-25 01:01:00,1.90585,1.90585,1.90517,1.90547,12000000.0
2008-01-25 01:02:00,1.90497,1.90566,1.90497,1.90566,8000000.0
2008-01-25 01:03:00,1.90576,1.90576,1.90538,1.90544,7000000.0
2008-01-25 01:04:00,1.90544,1.90575,1.90544,1.90566,8000000.0
2008-01-25 01:05:00,1.90568,1.90572,1.90562,1.90572,7000000.0
2008-01-25 01:06:00,1.90576,1.90576,1.90544,1.90546,8000000.0
2008-01-25 01:07:00,1.90528,1.90528,1.90478,1.90478,10000000.0
2008-01-25 01:08:00,1.90465,1.9051,1.90465,1.9051,10000000.0
2008-01-25 01:09:00,1.90539,1.90562,1.90531,1.90562,8000000.0
2008-01-25 01:10:00,1.90519,1.90519,1.90485,1.90493,10000000.0
2008-01-25 01:11:00,1.90487,1.90504,1.90487,1.90503,11000000.0
2008-01-25 01:12:00,1.90548,1.90574,1.90508,1.90508,8000000.0
2008-01-25 01:13:00,1.90508,1.90545,1.90508,1.90533,8000000.0
2008-01-25 01:14:00,1.90544,1.90584,1.90526,1.90526,10000000.0
2008-01-25 01:15:00,1.90507,1.90575,1.90507,1.90575,10000000.0
2008-01-25 01:16:00,1.90586,1.90586,1.90562,1.90581,8000000.0
2008-01-25 01:17:00,1.90569,1.90569,1.90486,1.90486,11000000.0
2008-01-25 01:18:00,1.90503,1.9055,1.90503,1.90541,6000000.0
2008-01-25 01:19:00,1.90478,1.9053,1.90478,1.90491,11000000.0
2008-01-25 01:20:00,1.90531,1.9055,1.90521,1.90537,13000000.0
2008-01-25 01:21:00,1.90546,1.90565,1.90546,1.90565,7000000.0
2008-01-25 01:22:00,1.90548,1.90561,1.90548,1.90559,7000000.0
2008-01-25 01:23:00,1.90551,1.90551,1.90496,1.90541,8000000.0
2008-01-25 01:24:00,1.9057,1.9058,1.90561,1.90571,7000000.0
2008-01-25 01:25:00,1.906,1.90613,1.906,1.90601,9000000.0
2008-01-25 01:26:00,1.90574,1.90593,1.90574,1.90585,14000000.0
2008-01-25 01:27:00,1.90592,1.90608,1.9058,1.90608,15000000.0
2008-01-25 01:28:00,1.90605,1.90613,1.90593,1.90611,9000000.0
2008-01-25 01:29:00,1.90628,1.90645,1.90623,1.90644,10000000.0
2008-01-25 01:30:00,1.90637,1.90637,1.90607,1.90607,10000000.0
2008-01-25 01:31:00,1.90584,1.90584,1.90535,1.90545,7000000.0
2008-01-25 01:32:00,1.90571,1.90576,1.90552,1.90552,18000000.0
2008-01-25 01:33:00,1.90499,1.90519,1.90492,1.90519,20000000.0
2008-01-25 01:34:00,1.90551,1.90562,1.90533,1.9054,16000000.0
2008-01-25 01:35:00,1.9053,1.9053,1.9052,1.90527,8000000.0
2008-01-25 01:36:00,1.90514,1.90514,1.90501,1.90501,9000000.0
2008-01-25 01:37:00,1.90507,1.90527,1.90483,1.90527,7000000.0
2008-01-25 01:38:00,1.90538,1.90553,1.90533,1.90533,12000000.0
2008-01-25 01:39:00,1.90537,1.90537,1.90525,1.90529,12000000.0
2008-01-25 01:40:00,1.90513,1.90544,1.90513,1.90544,7000000.0
2008-01-25 01:41:00,1.90554,1.90561,1.90554,1.90554,11000000.0
2008-01-25 01:42:00,1.90521,1.90521,1.90508,1.90508,7000000.0
2008-01-25 01:43:00,1.90516,1.90563,1.90516,1.90556,8000000.0
2008-01-25 01:44:00,1.90517,1.90523,1.90517,1.90521,7000000.0
2008-01-25 01:45:00,1.90537,1.90571,1.90537,1.90571,7000000.0
2008-01-25 01:46:00,1.90546,1.90546,1.9051,1.90519,7000000.0
2008-01-25 01:47:00,1.90467,1.90481,1.90442,1.90471,14000000.0
2008-01-25 01:48:00,1.9049,1.90531,1.9049,1.90531,7000000.0
2008-01-25 01:49:00,1.90541,1.90547,1.90528,1.90547,8000000.0
2008-01-25 01:50:00,1.90552,1.90554,1.90529,1.90554,10000000.0
2008-01-25 01:51:00,1.90538,1.90547,1.90522,1.90527,16000000.0
2008-01-25 01:52:00,1.90522,1.90556,1.90522,1.90556,13000000.0
2008-01-25 01:53:00,1.90551,1.90569,1.90551,1.90569,7000000.0
2008-01-25 01:54:00,1.90562,1.90596,1.90562,1.90596,9000000.0
2008-01-25 01:55:00,1.90614,1.90627,1.90614,1.90627,12000000.0
2008-01-25 01:56:00,1.90645,1.90693,1.90645,1.90662,17000000.0
2008-01-25 01:57:00,1.90635,1.90645,1.90606,1.90606,13000000.0
2008-01-25 01:58:00,1.90597,1.90597,1.90571,1.90589,10000000.0
2008-01-25 01:59:00,1.90611,1.90632,1.90611,1.90623,7000000.0
2008-01-25 02:00:00,1.90652,1.90652,1.90619,1.90619,7000000.0
2008-01-25 02:01:00,1.90593,1.9064,1.90593,1.9064,8000000.0
2008-01-25 02:02:00,1.9069,1.90705,1.90678,1.90681,9000000.0
2008-01-25 02:03:00,1.90668,1.90675,1.90473,1.90648,10000000.0
2008-01-25 02:04:00,1.90635,1.9066,1.90631,1.9066,9000000.0
2008-01-25 02:05:00,1.9069,1.90712,1.90647,1.90648,10000000.0
2008-01-25 02:06:00,1.90649,1.9074,1.90649,1.9071,8000000.0
2008-01-25 02:07:00,1.90691,1.90691,1.90629,1.90642,8000000.0
2008-01-25 02:08:00,1.90635,1.90665,1.90635,1.90665,10000000.0
2008-01-25 02:09:00,1.90643,1.90664,1.90643,1.90647,7000000.0
2008-01-25 02:10:00,1.90634,1.90666,1.90634,1.90666,8000000.0
2008-01-25 02:11:00,1.90681,1.90706,1.90676,1.90706,8000000.0
2008-01-25 02:12:00,1.90708,1.90708,1.90685,1.90694,7000000.0
2008-01-25 02:13:00,1.90687,1.90775,1.90687,1.90775,7000000.0
2008-01-25 02:14:00,1.9076,1.90787,1.90751,1.90758,7000000.0
2008-01-25 02:15:00,1.90732,1.90745,1.90727,1.90745,8000000.0
2008-01-25 02:16:00,1.9074,1.90762,1.9074,1.90742,9000000.0
2008-01-25 02:17:00,1.90752,1.90752,1.90735,1.90752,9000000.0
2008-01-25 02:18:00,1.90765,1.90775,1.90755,1.90767,11000000.0
2008-01-25 02:19:00,1.90771,1.90819,1.90771,1.90819,11000000.0
2008-01-25 02:20:00,1.90818,1.90818,1.90771,1.90773,9000000.0
2008-01-25 02:21:00,1.90779,1.90781,1.9072,1.9072,7000000.0
2008-01-25 02:22:00,1.90702,1.90717,1.90686,1.90717,8000000.0
2008-01-25 02:23:00,1.90758,1.90762,1.9074,1.90755,10000000.0
2008-01-25 02:24:00,1.90752,1.90752,1.90734,1.90747,8000000.0
2008-01-25 02:25:00,1.90737,1.90737,1.90715,1.90719,11000000.0
2008-01-25 02:26:00,1.907,1.9071,1.90695,1.90695,7000000.0
2008-01-25 02:27:00,1.90683,1.90683,1.90653,1.90653,9000000.0
2008-01-25 02:28:00,1.90649,1.90649,1.9061,1.90614,7000000.0
2008-01-25 02:29:00,1.90642,1.90649,1.90616,1.90649,7000000.0
2008-01-25 02:30:00,1.90657,1.90657,1.90636,1.90638,10000000.0
2008-01-25 02:31:00,1.90655,1.90655,1.90637,1.90651,8000000.0
2008-01-25 02:32:00,1.90684,1.90854,1.90684,1.90854,7000000.0
2008-01-25 02:33:00,1.90943,1.90944,1.90894,1.90913,8000000.0
2008-01-25 02:34:00,1.90903,1.90909,1.90867,1.90868,7000000.0
2008-01-25 02:35:00,1.90927,1.9103,1.90927,1.9103,11000000.0
2008-01-25 02:36:00,1.91051,1.91091,1.91051,1.91091,7000000.0
2008-01-25 02:37:00,1.91072,1.91122,1.91063,1.91122,7000000.0
2008-01-25 02:38:00,1.91094,1.91094,1.91073,1.91091,5000000.0
2008-01-25 02:39:00,1.91175,1.91282,1.91175,1.91282,8000000.0
2008-01-25 02:40:00,1.91255,1.91255,1.91154,1.91154,7000000.0
2008-01-25 02:41:00,1.91174,1.91208,1.91173,1.91208,8000000.0
2008-01-25 02:42:00,1.91189,1.91196,1.91153,1.91153,7000000.0
2008-01-25 02:43:00,1.91191,1.91271,1.91191,1.9122,9000000.0
2008-01-25 02:44:00,1.91244,1.91289,1.91244,1.91289,7000000.0
2008-01-25 02:45:00,1.91281,1.91291,1.91265,1.91287,8000000.0
2008-01-25 02:46:00,1.91301,1.91301,1.91273,1.91273,7000000.0
2008-01-25 02:47:00,1.91241,1.91299,1.91241,1.91299,11000000.0
2008-01-25 02:48:00,1.91303,1.91332,1.91303,1.9132,11000000.0
2008-01-25 02:49:00,1.91339,1.91461,1.91339,1.91461,11000000.0
2008-01-25 02:50:00,1.91471,1.91471,1.9144,1.91449,7000000.0
2008-01-25 02:51:00,1.91426,1.9145,1.91392,1.9145,8000000.0
2008-01-25 02:52:00,1.91456,1.91456,1.91444,1.91446,7000000.0
2008-01-25 02:53:00,1.91407,1.91407,1.91367,1.91367,8000000.0
2008-01-25 02:54:00,1.91323,1.91349,1.91323,1.91349,7000000.0
2008-01-25 02:55:00,1.91325,1.91325,1.91292,1.91303,8000000.0
2008-01-25 02:56:00,1.91307,1.91307,1.91279,1.91293,10000000.0
2008-01-25 02:57:00,1.91292,1.91292,1.91269,1.91291,8000000.0
2008-01-25 02:58:00,1.91306,1.91306,1.91262,1.91265,7000000.0
2008-01-25 02:59:00,1.91237,1.91237,1.91184,1.91188,9000000.0
2008-01-25 03:00:00,1.91188,1.9122,1.91188,1.91216,7000000.0
2008-01-25 03:01:00,1.91176,1.91227,1.91176,1.91227,8000000.0
2008-01-25 03:02:00,1.91219,1.91219,1.91209,1.91209,8000000.0
2008-01-25 03:03:00,1.91193,1.91198,1.91188,1.91194,7000000.0
2008-01-25 03:04:00,1.9119,1.91203,1.91179,1.91179,7000000.0
2008-01-25 03:05:00,1.91174,1.91176,1.91158,1.91161,8000000.0
2008-01-25 03:06:00,1.91123,1.91149,1.91123,1.91145,10000000.0
2008-01-25 03:07:00,1.91132,1.91152,1.91122,1.91152,8000000.0
2008-01-25 03:08:00,1.91144,1.91168,1.91144,1.91158,7000000.0
2008-01-25 03:09:00,1.91187,1.91234,1.91187,1.91234,8000000.0
2008-01-25 03:10:00,1.91256,1.91309,1.91256,1.91309,10000000.0
2008-01-25 03:11:00,1.91333,1.91402,1.91333,1.91402,10000000.0
2008-01-25 03:12:00,1.91436,1.91487,1.91422,1.91487,7000000.0
2008-01-25 03:13:00,1.91478,1.91478,1.91417,1.91417,11000000.0
2008-01-25 03:14:00,1.91439,1.91495,1.91439,1.91486,8000000.0
2008-01-25 03:15:00,1.91522,1.91527,1.91475,1.91479,7000000.0
2008-01-25 03:16:00,1.91454,1.91461,1.91433,1.91443,8000000.0
2008-01-25 03:17:00,1.91442,1.91446,1.91391,1.9144,11000000.0
2008-01-25 03:18:00,1.91425,1.91425,1.91353,1.91366,10000000.0
2008-01-25 03:19:00,1.91338,1.91378,1.91338,1.91372,7000000.0
2008-01-25 03:20:00,1.91352,1.91352,1.91254,1.9126,10000000.0
2008-01-25 03:21:00,1.91208,1.91219,1.91163,1.91193,7000000.0
2008-01-25 03:22:00,1.91183,1.91214,1.91183,1.91195,8000000.0
2008-01-25 03:23:00,1.91171,1.91171,1.91126,1.91154,7000000.0
2008-01-25 03:24:00,1.91183,1.91187,1.91168,1.91168,10000000.0
2008-01-25 03:25:00,1.91161,1.91176,1.91161,1.91165,8000000.0
2008-01-25 03:26:00,1.91144,1.91146,1.91125,1.91125,7000000.0
2008-01-25 03:27:00,1.91169,1.91184,1.91151,1.91159,8000000.0
2008-01-25 03:28:00,1.91264,1.91618,1.91264,1.91618,8000000.0
2008-01-25 03:29:00,1.91667,1.91737,1.91537,1.91537,11000000.0
2008-01-25 03:30:00,1.91518,1.91518,1.91471,1.91479,8000000.0
2008-01-25 03:31:00,1.91552,1.91664,1.91552,1.91664,9000000.0
2008-01-25 03:32:00,1.91623,1.91623,1.91554,1.9157,6000000.0
2008-01-25 03:33:00,1.91616,1.91624,1.91596,1.91596,7000000.0
2008-01-25 03:34:00,1.91591,1.9161,1.91538,1.91538,9000000.0
2008-01-25 03:35:00,1.9149,1.91515,1.9149,1.91515,10000000.0
2008-01-25 03:36:00,1.91516,1.91516,1.91424,1.91424,7000000.0
2008-01-25 03:37:00,1.91423,1.91462,1.91422,1.91454,9000000.0
2008-01-25 03:38:00,1.91507,1.91645,1.91507,1.91645,7000000.0
2008-01-25 03:39:00,1.91641,1.91643,1.91639,1.91641,8000000.0
2008-01-25 03:40:00,1.91658,1.91701,1.91637,1.91701,11000000.0
2008-01-25 03:41:00,1.9173,1.91743,1.91728,1.91743,10000000.0
2008-01-25 03:42:00,1.91709,1.91709,1.91676,1.91676,9000000.0
2008-01-25 03:43:00,1.91677,1.91677,1.91663,1.91672,7000000.0
2008-01-25 03:44:00,1.91707,1.91749,1.91703,1.91749,6000000.0
2008-01-25 03:45:00,1.91749,1.91749,1.91686,1.91686,8000000.0
2008-01-25 03:46:00,1.91661,1.91663,1.91646,1.91648,8000000.0
2008-01-25 03:47:00,1.91627,1.91627,1.9159,1.91598,7000000.0
2008-01-25 03:48:00,1.91594,1.91612,1.91576,1.91612,11000000.0
2008-01-25 03:49:00,1.91567,1.9159,1.9155,1.9159,8000000.0
2008-01-25 03:50:00,1.9158,1.9158,1.91553,1.91553,7000000.0
2008-01-25 03:51:00,1.91557,1.91557,1.91517,1.91537,9000000.0
2008-01-25 03:52:00,1.91548,1.91548,1.915,1.915,8000000.0
2008-01-25 03:53:00,1.91504,1.91504,1.91483,1.91487,10000000.0
2008-01-25 03:54:00,1.91488,1.91515,1.9147,1.91515,11000000.0
2008-01-25 03:55:00,1.91514,1.91514,1.91473,1.91493,7000000.0
2008-01-25 03:56:00,1.91466,1.91549,1.91466,1.91549,10000000.0
2008-01-25 03:57:00,1.91535,1.91582,1.91535,1.91582,8000000.0
2008-01-25 03:58:00,1.91561,1.91606,1.91561,1.91588,8000000.0
2008-01-25 03:59:00,1.91589,1.91611,1.91589,1.916,7000000.0
2008-01-25 04:00:00,1.91604,1.91619,1.916,1.91619,10000000.0
2008-01-25 04:01:00,1.91646,1.91737,1.91646,1.91737,7000000.0
2008-01-25 04:02:00,1.9178,1.91836,1.91776,1.91836,8000000.0
2008-01-25 04:03:00,1.91805,1.91825,1.91799,1.91799,8000000.0
2008-01-25 04:04:00,1.918,1.91807,1.9178,1.9178,8000000.0
2008-01-25 04:05:00,1.91779,1.91784,1.91599,1.91599,9000000.0
2008-01-25 04:06:00,1.91791,1.91791,1.91758,1.91763,8000000.0
2008-01-25 04:07:00,1.91808,1.91811,1.91784,1.91791,11000000.0
2008-01-25 04:08:00,1.91752,1.91752,1.91701,1.91701,7000000.0
2008-01-25 04:09:00,1.91716,1.91732,1.91676,1.91676,8000000.0
2008-01-25 04:10:00,1.91645,1.91645,1.91576,1.91583,10000000.0
2008-01-25 04:11:00,1.91566,1.9163,1.91566,1.9163,7000000.0
2008-01-25 04:12:00,1.91603,1.91603,1.91513,1.91551,8000000.0
2008-01-25 04:13:00,1.91506,1.91508,1.91455,1.91455,8000000.0
2008-01-25 04:14:00,1.9146,1.91462,1.91441,1.91441,7000000.0
2008-01-25 04:15:00,1.91413,1.91413,1.91358,1.91378,7000000.0
2008-01-25 04:16:00,1.91394,1.91491,1.91394,1.91491,7000000.0
2008-01-25 04:17:00,1.91558,1.91565,1.91537,1.91537,7000000.0
2008-01-25 04:18:00,1.91539,1.91564,1.91536,1.91564,6000000.0
2008-01-25 04:19:00,1.91571,1.91575,1.91553,1.91565,7000000.0
2008-01-25 04:20:00,1.91542,1.91559,1.91514,1.91559,10000000.0
2008-01-25 04:21:00,1.91554,1.91554,1.91535,1.91536,8000000.0
2008-01-25 04:22:00,1.91584,1.91584,1.91515,1.91515,9000000.0
2008-01-25 04:23:00,1.91562,1.91562,1.91538,1.91541,7000000.0
2008-01-25 04:24:00,1.91531,1.91536,1.91531,1.91536,9000000.0
2008-01-25 04:25:00,1.91539,1.91539,1.91518,1.91529,11000000.0
2008-01-25 04:26:00,1.91526,1.91537,1.91494,1.91494,7000000.0
2008-01-25 04:27:00,1.9152,1.91554,1.9152,1.91534,8000000.0
2008-01-25 04:28:00,1.91549,1.91549,1.91504,1.91504,7000000.0
2008-01-25 04:29:00,1.91446,1.91488,1.91438,1.91488,8000000.0
2008-01-25 04:30:00,1.91511,1.91511,1.91466,1.91503,9000000.0
2008-01-25 04:31:00,1.91515,1.9153,1.91508,1.91511,10000000.0
2008-01-25 04:32:00,1.91518,1.91553,1.91504,1.91553,9000000.0
2008-01-25 04:33:00,1.91489,1.91504,1.91479,1.91479,8000000.0
2008-01-25 04:34:00,1.91467,1.91503,1.91458,1.91503,7000000.0
2008-01-25 04:35:00,1.91485,1.91485,1.91436,1.91467,7000000.0
2008-01-25 04:36:00,1.91475,1.91475,1.91431,1.91472,8000000.0
2008-01-25 04:37:00,1.91486,1.91528,1.91486,1.91497,11000000.0
2008-01-25 04:38:00,1.91522,1.91532,1.91502,1.91509,9000000.0
2008-01-25 04:39:00,1.91497,1.91497,1.91463,1.91463,9000000.0
2008-01-25 04:40:00,1.91476,1.91476,1.91427,1.91427,7000000.0
2008-01-25 04:41:00,1.91447,1.91447,1.91426,1.91436,8000000.0
2008-01-25 04:42:00,1.91427,1.91427,1.91375,1.91375,7000000.0
2008-01-25 04:43:00,1.91373,1.91406,1.91353,1.91406,11000000.0
2008-01-25 04:44:00,1.91418,1.91418,1.9139,1.91391,9000000.0
2008-01-25 04:45:00,1.91402,1.91417,1.91395,1.91417,11000000.0
2008-01-25 04:46:00,1.91435,1.91466,1.91421,1.91466,7000000.0
2008-01-25 04:47:00,1.91544,1.91544,1.91491,1.91491,7000000.0
2008-01-25 04:48:00,1.91513,1.91513,1.91437,1.91437,7000000.0
2008-01-25 04:49:00,1.91445,1.91445,1.91409,1.91437,11000000.0
2008-01-25 04:50:00,1.91438,1.91445,1.9143,1.91445,9000000.0
2008-01-25 04:51:00,1.91441,1.91467,1.91441,1.91451,7000000.0
2008-01-25 04:52:00,1.91479,1.91483,1.91464,1.91478,10000000.0
2008-01-25 04:53:00,1.91449,1.9152,1.91449,1.91475,9000000.0
2008-01-25 04:54:00,1.91518,1.91518,1.91501,1.91505,8000000.0
2008-01-25 04:55:00,1.91538,1.91539,1.91522,1.91527,8000000.0
2008-01-25 04:56:00,1.91499,1.91499,1.91437,1.91437,7000000.0
2008-01-25 04:57:00,1.91398,1.91419,1.91398,1.91419,8000000.0
2008-01-25 04:58:00,1.9143,1.9143,1.91403,1.91407,8000000.0
2008-01-25 04:59:00,1.91422,1.91486,1.91422,1.91486,8000000.0
2008-01-25 05:00:00,1.91471,1.91481,1.91456,1.91456,7000000.0
2008-01-25 05:01:00,1.91424,1.91424,1.91406,1.91412,7000000.0
2008-01-25 05:02:00,1.91414,1.91414,1.91391,1.91411,7000000.0
2008-01-25 05:03:00,1.91413,1.91431,1.91409,1.91431,7000000.0
2008-01-25 05:04:00,1.91415,1.9144,1.91415,1.9143,7000000.0
2008-01-25 05:05:00,1.91402,1.91432,1.91401,1.91432,8000000.0
2008-01-25 05:06:00,1.91434,1.91454,1.91424,1.91424,7000000.0
2008-01-25 05:07:00,1.91433,1.91444,1.91418,1.91444,8000000.0
2008-01-25 05:08:00,1.91447,1.91447,1.91421,1.91421,10000000.0
2008-01-25 05:09:00,1.91424,1.91464,1.91424,1.91463,7000000.0
2008-01-25 05:10:00,1.91432,1.91432,1.91418,1.91423,7000000.0
2008-01-25 05:11:00,1.91437,1.91441,1.91414,1.91427,8000000.0
2008-01-25 05:12:00,1.91416,1.91426,1.91415,1.91417,11000000.0
2008-01-25 05:13:00,1.91429,1.91437,1.91423,1.91423,8000000.0
2008-01-25 05:14:00,1.91431,1.91434,1.9141,1.91433,7000000.0
2008-01-25 05:15:00,1.9142,1.91442,1.9142,1.91423,11000000.0
2008-01-25 05:16:00,1.9144,1.9144,1.91422,1.91424,7000000.0
2008-01-25 05:17:00,1.91435,1.91445,1.91423,1.91445,8000000.0
2008-01-25 05:18:00,1.91418,1.91438,1.91404,1.91419,8000000.0
2008-01-25 05:19:00,1.91389,1.91389,1.91359,1.91368,7000000.0
2008-01-25 05:20:00,1.9134,1.9134,1.91248,1.91248,10000000.0
2008-01-25 05:21:00,1.91214,1.91263,1.91211,1.91263,8000000.0
2008-01-25 05:22:00,1.91266,1.9127,1.91259,1.91262,7000000.0
2008-01-25 05:23:00,1.91307,1.91307,1.91294,1.913,10000000.0
2008-01-25 05:24:00,1.9131,1.91317,1.91297,1.91305,8000000.0
2008-01-25 05:25:00,1.91274,1.91305,1.91274,1.91296,7000000.0
2008-01-25 05:26:00,1.91283,1.91283,1.91184,1.91184,7000000.0
2008-01-25 05:27:00,1.91153,1.91206,1.91153,1.91193,8000000.0
2008-01-25 05:28:00,1.91234,1.91246,1.91217,1.91217,9000000.0
2008-01-25 05:29:00,1.91191,1.91199,1.91175,1.91187,7000000.0
2008-01-25 05:30:00,1.91172,1.91196,1.91172,1.91188,10000000.0
2008-01-25 05:31:00,1.91191,1.91192,1.91156,1.91192,8000000.0
2008-01-25 05:32:00,1.91183,1.91184,1.91163,1.91163,8000000.0
2008-01-25 05:33:00,1.9117,1.91217,1.9117,1.91207,9000000.0
2008-01-25 05:34:00,1.91225,1.91225,1.91194,1.91201,8000000.0
2008-01-25 05:35:00,1.91205,1.91205,1.91146,1.91146,7000000.0
2008-01-25 05:36:00,1.91183,1.91183,1.9117,1.91173,9000000.0
2008-01-25 05:37:00,1.91181,1.91214,1.91181,1.91207,7000000.0
2008-01-25 05:38:00,1.9122,1.91289,1.9122,1.91287,9000000.0
2008-01-25 05:39:00,1.91302,1.91302,1.91275,1.91275,7000000.0
2008-01-25 05:40:00,1.91243,1.91243,1.91227,1.91236,7000000.0
2008-01-25 05:41:00,1.91238,1.91282,1.91238,1.91269,8000000.0
2008-01-25 05:42:00,1.91263,1.91263,1.9124,1.9124,7000000.0
2008-01-25 05:43:00,1.91191,1.91191,1.91144,1.91148,9000000.0
2008-01-25 05:44:00,1.91161,1.91167,1.91144,1.91167,8000000.0
2008-01-25 05:45:00,1.91164,1.91194,1.91164,1.91187,11000000.0
2008-01-25 05:46:00,1.91165,1.91179,1.91142,1.91179,7000000.0
2008-01-25 05:47:00,1.91179,1.91188,1.91176,1.91176,8000000.0
2008-01-25 05:48:00,1.91178,1.91202,1.91178,1.91202,7000000.0
2008-01-25 05:49:00,1.91201,1.91241,1.91201,1.91241,8000000.0
2008-01-25 05:50:00,1.91247,1.91275,1.91223,1.91274,9000000.0
2008-01-25 05:51:00,1.91264,1.91264,1.91242,1.91243,8000000.0
2008-01-25 05:52:00,1.9124,1.91258,1.9124,1.91257,8000000.0
2008-01-25 05:53:00,1.91237,1.91237,1.91173,1.91173,7000000.0
2008-01-25 05:54:00,1.91164,1.91175,1.91161,1.91161,10000000.0
2008-01-25 05:55:00,1.91161,1.91194,1.91161,1.91191,8000000.0
2008-01-25 05:56:00,1.91184,1.91216,1.91184,1.91216,7000000.0
2008-01-25 05:57:00,1.91204,1.91204,1.91174,1.91174,8000000.0
2008-01-25 05:58:00,1.91162,1.9119,1.91138,1.9119,9000000.0
2008-01-25 05:59:00,1.91204,1.91222,1.91201,1.91219,10000000.0
2008-01-25 06:00:00,1.91183,1.91207,1.91183,1.91207,8000000.0
2008-01-25 06:01:00,1.91198,1.91215,1.91198,1.91198,7000000.0
2008-01-25 06:02:00,1.91197,1.91211,1.91179,1.91186,7000000.0
2008-01-25 06:03:00,1.91188,1.91239,1.91188,1.91216,8000000.0
2008-01-25 06:04:00,1.91204,1.91224,1.91204,1.91214,7000000.0
2008-01-25 06:05:00,1.91194,1.91201,1.9118,1.91201,7000000.0
2008-01-25 06:06:00,1.91197,1.91197,1.9116,1.91163,7000000.0
2008-01-25 06:07:00,1.9118,1.91231,1.9118,1.91231,7000000.0
2008-01-25 06:08:00,1.91238,1.91239,1.91228,1.91228,7000000.0
2008-01-25 06:09:00,1.9124,1.9124,1.91209,1.91214,8000000.0
2008-01-25 06:10:00,1.91219,1.91254,1.91219,1.91227,8000000.0
2008-01-25 06:11:00,1.91224,1.91242,1.91224,1.91242,8000000.0
2008-01-25 06:12:00,1.91223,1.91228,1.91218,1.91225,8000000.0
2008-01-25 06:13:00,1.91215,1.91215,1.91183,1.91183,8000000.0
2008-01-25 06:14:00,1.91193,1.91212,1.91181,1.91181,10000000.0
2008-01-25 06:15:00,1.91172,1.91172,1.91132,1.91139,8000000.0
2008-01-25 06:16:00,1.9113,1.91135,1.91111,1.91111,9000000.0
2008-01-25 06:17:00,1.91106,1.91108,1.91098,1.91104,7000000.0
2008-01-25 06:18:00,1.9113,1.91185,1.9113,1.91185,9000000.0
2008-01-25 06:19:00,1.91163,1.9118,1.91158,1.91162,7000000.0
2008-01-25 06:20:00,1.91161,1.91161,1.9114,1.9114,9000000.0
2008-01-25 06:21:00,1.91141,1.91143,1.91125,1.91141,8000000.0
2008-01-25 06:22:00,1.91157,1.91157,1.91131,1.91133,8000000.0
2008-01-25 06:23:00,1.91106,1.91112,1.91081,1.91112,8000000.0
2008-01-25 06:24:00,1.91156,1.91195,1.91156,1.91162,11000000.0
2008-01-25 06:25:00,1.9115,1.9115,1.91116,1.91116,11000000.0
2008-01-25 06:26:00,1.91104,1.91107,1.91084,1.91084,11000000.0
2008-01-25 06:27:00,1.91074,1.91087,1.91056,1.91066,7000000.0
2008-01-25 06:28:00,1.91116,1.91133,1.91109,1.91133,8000000.0
2008-01-25 06:29:00,1.91145,1.91182,1.91145,1.91181,8000000.0
2008-01-25 06:30:00,1.91192,1.91224,1.91168,1.91224,8000000.0
2008-01-25 06:31:00,1.91247,1.9126,1.91231,1.9126,7000000.0
2008-01-25 06:32:00,1.9126,1.91273,1.91252,1.91273,7000000.0
2008-01-25 06:33:00,1.91277,1.91277,1.91243,1.91243,7000000.0
2008-01-25 06:34:00,1.91243,1.91322,1.91243,1.91322,7000000.0
2008-01-25 06:35:00,1.91325,1.91367,1.91325,1.91361,11000000.0
2008-01-25 06:36:00,1.91414,1.91439,1.91404,1.91432,7000000.0
2008-01-25 06:37:00,1.91373,1.91378,1.91329,1.91378,10000000.0
2008-01-25 06:38:00,1.91379,1.91379,1.91297,1.91297,10000000.0
2008-01-25 06:39:00,1.91282,1.91308,1.9128,1.91305,11000000.0
2008-01-25 06:40:00,1.91322,1.91327,1.9129,1.91306,9000000.0
2008-01-25 06:41:00,1.91337,1.91364,1.91334,1.91334,7000000.0
2008-01-25 06:42:00,1.91371,1.91454,1.91371,1.91454,11000000.0
2008-01-25 06:43:00,1.91384,1.91399,1.9137,1.91399,7000000.0
2008-01-25 06:44:00,1.91401,1.91406,1.91372,1.91372,8000000.0
2008-01-25 06:45:00,1.91379,1.91379,1.91343,1.91368,8000000.0
2008-01-25 06:46:00,1.9137,1.91388,1.91357,1.91384,10000000.0
2008-01-25 06:47:00,1.91375,1.91375,1.91329,1.91329,8000000.0
2008-01-25 06:48:00,1.91333,1.91353,1.91333,1.91341,7000000.0
2008-01-25 06:49:00,1.91352,1.91374,1.91352,1.91374,8000000.0
2008-01-25 06:50:00,1.91341,1.91356,1.91335,1.91356,10000000.0
2008-01-25 06:51:00,1.9141,1.91427,1.91376,1.91427,10000000.0
2008-01-25 06:52:00,1.91513,1.91542,1.91468,1.91542,8000000.0
2008-01-25 06:53:00,1.91531,1.91537,1.91515,1.91518,8000000.0
2008-01-25 06:54:00,1.91555,1.91555,1.91475,1.91475,7000000.0
2008-01-25 06:55:00,1.91459,1.91482,1.91407,1.91482,7000000.0
2008-01-25 06:56:00,1.9147,1.9147,1.91445,1.91445,8000000.0
2008-01-25 06:57:00,1.91394,1.91426,1.91356,1.91356,7000000.0
2008-01-25 06:58:00,1.91303,1.91303,1.91288,1.91293,7000000.0
2008-01-25 06:59:00,1.91247,1.91247,1.91208,1.91218,7000000.0
2008-01-25 07:00:00,1.91206,1.91206,1.91191,1.91191,7000000.0
2008-01-25 07:01:00,1.91206,1.91211,1.91193,1.91198,7000000.0
2008-01-25 07:02:00,1.9123,1.9123,1.91173,1.91193,9000000.0
2008-01-25 07:03:00,1.91211,1.91211,1.91188,1.91197,7000000.0
2008-01-25 07:04:00,1.91142,1.91142,1.91117,1.91117,8000000.0
2008-01-25 07:05:00,1.91122,1.91149,1.91122,1.91134,11000000.0
2008-01-25 07:06:00,1.91092,1.91171,1.91092,1.91171,11000000.0
2008-01-25 07:07:00,1.91184,1.91207,1.91184,1.91207,11000000.0
2008-01-25 07:08:00,1.91258,1.91284,1.91258,1.91276,9000000.0
2008-01-25 07:09:00,1.91244,1.91267,1.91238,1.91267,8000000.0
2008-01-25 07:10:00,1.91258,1.91261,1.9124,1.91248,7000000.0
2008-01-25 07:11:00,1.91271,1.91271,1.91212,1.91216,10000000.0
2008-01-25 07:12:00,1.91136,1.91144,1.91111,1.91144,7000000.0
2008-01-25 07:13:00,1.91137,1.91137,1.91116,1.91122,8000000.0
2008-01-25 07:14:00,1.91119,1.91123,1.91105,1.91123,7000000.0
2008-01-25 07:15:00,1.91144,1.9118,1.91144,1.91173,10000000.0
2008-01-25 07:16:00,1.91177,1.91179,1.91161,1.91166,8000000.0
2008-01-25 07:17:00,1.9112,1.91173,1.9112,1.91173,11000000.0
2008-01-25 07:18:00,1.91139,1.91139,1.91098,1.91103,8000000.0
2008-01-25 07:19:00,1.91104,1.9113,1.91104,1.91119,8000000.0
2008-01-25 07:20:00,1.91079,1.91079,1.91046,1.91074,9000000.0
2008-01-25 07:21:00,1.91095,1.91106,1.9109,1.91101,10000000.0
2008-01-25 07:22:00,1.91093,1.91107,1.91086,1.91099,11000000.0
2008-01-25 07:23:00,1.9108,1.9108,1.91024,1.91024,7000000.0
2008-01-25 07:24:00,1.91086,1.91101,1.91085,1.91091,9000000.0
2008-01-25 07:25:00,1.91085,1.91092,1.91079,1.9109,8000000.0
2008-01-25 07:26:00,1.91083,1.91088,1.91055,1.91064,7000000.0
2008-01-25 07:27:00,1.91081,1.91113,1.9108,1.91113,7000000.0
2008-01-25 07:28:00,1.91079,1.91079,1.91044,1.91051,7000000.0
2008-01-25 07:29:00,1.9103,1.91043,1.90958,1.90958,8000000.0
2008-01-25 07:30:00,1.90932,1.90985,1.90932,1.90983,8000000.0
2008-01-25 07:31:00,1.91002,1.91033,1.91002,1.91029,7000000.0
2008-01-25 07:32:00,1.91042,1.91063,1.91021,1.91063,9000000.0
2008-01-25 07:33:00,1.91092,1.91092,1.91054,1.91078,8000000.0
2008-01-25 07:34:00,1.91067,1.91068,1.91035,1.91035,11000000.0
2008-01-25 07:35:00,1.91035,1.91041,1.91025,1.9104,8000000.0
2008-01-25 07:36:00,1.91028,1.91059,1.91028,1.91058,7000000.0
2008-01-25 07:37:00,1.91064,1.91086,1.91064,1.91075,7000000.0
2008-01-25 07:38:00,1.91089,1.91117,1.91079,1.91108,11000000.0
2008-01-25 07:39:00,1.91129,1.91139,1.91121,1.91128,7000000.0
2008-01-25 07:40:00,1.91126,1.9116,1.91126,1.91149,8000000.0
2008-01-25 07:41:00,1.91149,1.91154,1.91106,1.91106,9000000.0
2008-01-25 07:42:00,1.91099,1.91099,1.91076,1.91085,11000000.0
2008-01-25 07:43:00,1.91082,1.91084,1.91061,1.91061,7000000.0
2008-01-25 07:44:00,1.91096,1.91096,1.9106,1.91067,7000000.0
2008-01-25 07:45:00,1.91069,1.91111,1.91069,1.91095,7000000.0
2008-01-25 07:46:00,1.91066,1.91091,1.91063,1.91091,10000000.0
2008-01-25 07:47:00,1.91087,1.91087,1.91005,1.91006,7000000.0
2008-01-25 07:48:00,1.90998,1.91025,1.90998,1.91015,8000000.0
2008-01-25 07:49:00,1.91022,1.91046,1.91021,1.91021,8000000.0
2008-01-25 07:50:00,1.91008,1.91017,1.90979,1.90979,7000000.0
2008-01-25 07:51:00,1.90982,1.91004,1.90982,1.91004,8000000.0
2008-01-25 07:52:00,1.9098,1.90985,1.90959,1.90959,10000000.0
2008-01-25 07:53:00,1.90931,1.90972,1.90931,1.90972,11000000.0
2008-01-25 07:54:00,1.90948,1.90948,1.90907,1.90907,9000000.0
2008-01-25 07:55:00,1.90918,1.90918,1.90884,1.90888,9000000.0
2008-01-25 07:56:00,1.90925,1.9093,1.9091,1.90916,9000000.0
2008-01-25 07:57:00,1.90923,1.90967,1.90923,1.90958,7000000.0
2008-01-25 07:58:00,1.90943,1.90956,1.90921,1.90956,7000000.0
2008-01-25 07:59:00,1.90983,1.91022,1.90966,1.91022,7000000.0
2008-01-25 08:00:00,1.91025,1.91039,1.91024,1.91028,8000000.0
2008-01-25 08:01:00,1.91059,1.91059,1.91031,1.91057,10000000.0
2008-01-25 08:02:00,1.91042,1.91045,1.91027,1.91027,7000000.0
2008-01-25 08:03:00,1.91029,1.91042,1.91004,1.91018,8000000.0
2008-01-25 08:04:00,1.91036,1.91041,1.90999,1.90999,8000000.0
2008-01-25 08:05:00,1.91019,1.91019,1.90915,1.90916,8000000.0
2008-01-25 08:06:00,1.90903,1.90942,1.90903,1.90942,7000000.0
2008-01-25 08:07:00,1.90977,1.91019,1.90977,1.91019,7000000.0
2008-01-25 08:08:00,1.91013,1.91042,1.91013,1.91028,7000000.0
2008-01-25 08:09:00,1.91072,1.91113,1.91072,1.91107,7000000.0
2008-01-25 08:10:00,1.9112,1.91121,1.91098,1.91098,7000000.0
2008-01-25 08:11:00,1.91094,1.91094,1.91074,1.91074,8000000.0
2008-01-25 08:12:00,1.91068,1.91068,1.91038,1.91046,9000000.0
2008-01-25 08:13:00,1.91023,1.91023,1.90975,1.90975,7000000.0
2008-01-25 08:14:00,1.90964,1.90992,1.90959,1.9098,9000000.0
2008-01-25 08:15:00,1.91003,1.91052,1.91003,1.91008,8000000.0
2008-01-25 08:16:00,1.90974,1.9099,1.90957,1.90965,11000000.0
2008-01-25 08:17:00,1.90987,1.91021,1.90987,1.91016,7000000.0
2008-01-25 08:18:00,1.91019,1.91049,1.91014,1.91046,9000000.0
2008-01-25 08:19:00,1.91032,1.91069,1.91012,1.91012,7000000.0
2008-01-25 08:20:00,1.90952,1.90996,1.90952,1.90991,8000000.0
2008-01-25 08:21:00,1.90986,1.90992,1.90981,1.90984,8000000.0
2008-01-25 08:22:00,1.90963,1.90963,1.90935,1.9096,8000000.0
2008-01-25 08:23:00,1.90976,1.91002,1.90976,1.90985,7000000.0
2008-01-25 08:24:00,1.91019,1.91035,1.91002,1.91035,7000000.0
2008-01-25 08:25:00,1.91067,1.91086,1.91066,1.91086,8000000.0
2008-01-25 08:26:00,1.91149,1.91194,1.91149,1.91167,7000000.0
2008-01-25 08:27:00,1.91204,1.91217,1.91198,1.91214,10000000.0
2008-01-25 08:28:00,1.91219,1.91265,1.91202,1.91265,7000000.0
2008-01-25 08:29:00,1.91281,1.91354,1.91281,1.91354,10000000.0
2008-01-25 08:30:00,1.91253,1.91253,1.91216,1.91235,7000000.0
2008-01-25 08:31:00,1.91233,1.91233,1.91203,1.91232,10000000.0
2008-01-25 08:32:00,1.91226,1.91226,1.91198,1.91204,8000000.0
2008-01-25 08:33:00,1.91225,1.91225,1.91193,1.91193,7000000.0
2008-01-25 08:34:00,1.9118,1.91188,1.9116,1.9116,9000000.0
2008-01-25 08:35:00,1.9112,1.9112,1.91058,1.91058,9000000.0
2008-01-25 08:36:00,1.91034,1.9106,1.91024,1.91024,8000000.0
2008-01-25 08:37:00,1.9105,1.91069,1.91039,1.91067,9000000.0
2008-01-25 08:38:00,1.91053,1.91055,1.9104,1.91043,10000000.0
2008-01-25 08:39:00,1.91017,1.91017,1.90977,1.90977,11000000.0
2008-01-25 08:40:00,1.9097,1.9097,1.90932,1.90932,8000000.0
2008-01-25 08:41:00,1.90901,1.90909,1.90894,1.90904,11000000.0
2008-01-25 08:42:00,1.90919,1.90929,1.9089,1.90929,10000000.0
2008-01-25 08:43:00,1.90919,1.90929,1.90919,1.90925,8000000.0
2008-01-25 08:44:00,1.90913,1.90927,1.90909,1.90927,10000000.0
2008-01-25 08:45:00,1.90901,1.90934,1.90901,1.90934,8000000.0
2008-01-25 08:46:00,1.9096,1.90969,1.90818,1.90957,8000000.0
2008-01-25 08:47:00,1.90946,1.90946,1.90922,1.90929,7000000.0
2008-01-25 08:48:00,1.9094,1.90959,1.90908,1.90959,10000000.0
2008-01-25 08:49:00,1.90952,1.90966,1.90946,1.90966,11000000.0
2008-01-25 08:50:00,1.90993,1.91028,1.90993,1.91022,7000000.0
2008-01-25 08:51:00,1.91026,1.91026,1.90998,1.91018,8000000.0
2008-01-25 08:52:00,1.90982,1.90988,1.90945,1.90988,9000000.0
2008-01-25 08:53:00,1.91034,1.91034,1.90935,1.90977,8000000.0
2008-01-25 08:54:00,1.90965,1.91013,1.90965,1.91013,8000000.0
2008-01-25 08:55:00,1.91018,1.91018,1.90982,1.91013,8000000.0
2008-01-25 08:56:00,1.91037,1.91079,1.91037,1.91079,7000000.0
2008-01-25 08:57:00,1.91079,1.91085,1.91069,1.91085,8000000.0
2008-01-25 08:58:00,1.9108,1.91082,1.91067,1.91067,7000000.0
2008-01-25 08:59:00,1.91062,1.91081,1.91059,1.91081,7000000.0
2008-01-25 09:00:00,1.91082,1.91082,1.91056,1.91076,8000000.0
2008-01-25 09:01:00,1.9107,1.9107,1.91043,1.91058,9000000.0
2008-01-25 09:02:00,1.91053,1.91061,1.91039,1.91061,10000000.0
2008-01-25 09:03:00,1.91038,1.91046,1.91032,1.91032,7000000.0
2008-01-25 09:04:00,1.91005,1.91019,1.91005,1.91012,7000000.0
2008-01-25 09:05:00,1.91047,1.91062,1.91018,1.91018,7000000.0
2008-01-25 09:06:00,1.9102,1.91048,1.91015,1.91015,11000000.0
2008-01-25 09:07:00,1.91024,1.91024,1.90951,1.91005,8000000.0
2008-01-25 09:08:00,1.90986,1.90986,1.90941,1.90967,7000000.0
2008-01-25 09:09:00,1.90966,1.91028,1.90966,1.91015,11000000.0
2008-01-25 09:10:00,1.90972,1.90988,1.90946,1.90955,7000000.0
2008-01-25 09:11:00,1.90949,1.90966,1.90947,1.90959,9000000.0
2008-01-25 09:12:00,1.90912,1.90936,1.90895,1.90895,8000000.0
2008-01-25 09:13:00,1.908,1.9082,1.90766,1.9082,9000000.0
2008-01-25 09:14:00,1.90845,1.90895,1.90845,1.90885,11000000.0
2008-01-25 09:15:00,1.90918,1.90923,1.90911,1.90911,7000000.0
2008-01-25 09:16:00,1.90922,1.90922,1.90892,1.90906,8000000.0
2008-01-25 09:17:00,1.90905,1.90907,1.90887,1.90904,11000000.0
2008-01-25 09:18:00,1.90936,1.90944,1.90934,1.90934,8000000.0
2008-01-25 09:19:00,1.90937,1.90937,1.90921,1.90936,7000000.0
2008-01-25 09:20:00,1.90931,1.90937,1.90916,1.90919,7000000.0
2008-01-25 09:21:00,1.90916,1.90936,1.9091,1.9091,8000000.0
2008-01-25 09:22:00,1.90893,1.90903,1.90872,1.9088,8000000.0
2008-01-25 09:23:00,1.90876,1.90898,1.90876,1.90879,7000000.0
2008-01-25 09:24:00,1.90854,1.90861,1.90844,1.90861,8000000.0
2008-01-25 09:25:00,1.9085,1.9085,1.90793,1.90805,7000000.0
2008-01-25 09:26:00,1.90826,1.90838,1.90803,1.90838,11000000.0
2008-01-25 09:27:00,1.90832,1.90841,1.90822,1.90841,11000000.0
2008-01-25 09:28:00,1.90831,1.90848,1.90831,1.90831,9000000.0
2008-01-25 09:29:00,1.90818,1.90818,1.90767,1.90786,8000000.0
2008-01-25 09:30:00,1.90784,1.90807,1.90784,1.90807,7000000.0
2008-01-25 09:31:00,1.90786,1.90817,1.90786,1.90807,7000000.0
2008-01-25 09:32:00,1.90843,1.90873,1.90843,1.90873,7000000.0
2008-01-25 09:33:00,1.90915,1.90927,1.90912,1.90922,8000000.0
2008-01-25 09:34:00,1.90952,1.90997,1.90933,1.90933,7000000.0
2008-01-25 09:35:00,1.90925,1.9093,1.90912,1.9093,10000000.0
2008-01-25 09:36:00,1.90916,1.90933,1.90902,1.90933,8000000.0
2008-01-25 09:37:00,1.90947,1.9096,1.90931,1.9096,11000000.0
2008-01-25 09:38:00,1.90941,1.91065,1.90779,1.91065,11000000.0
2008-01-25 09:39:00,1.91025,1.91025,1.90944,1.90944,7000000.0
2008-01-25 09:40:00,1.90941,1.90971,1.90941,1.90962,9000000.0
2008-01-25 09:41:00,1.91003,1.9103,1.91002,1.91006,8000000.0
2008-01-25 09:42:00,1.90995,1.91006,1.90983,1.90997,10000000.0
2008-01-25 09:43:00,1.90961,1.90991,1.90961,1.90991,11000000.0
2008-01-25 09:44:00,1.90977,1.90977,1.90946,1.90946,8000000.0
2008-01-25 09:45:00,1.90947,1.90964,1.90947,1.90952,7000000.0
2008-01-25 09:46:00,1.90944,1.90952,1.90913,1.90952,11000000.0
2008-01-25 09:47:00,1.90945,1.9096,1.9094,1.90941,9000000.0
2008-01-25 09:48:00,1.90903,1.90932,1.90903,1.90932,7000000.0
2008-01-25 09:49:00,1.90925,1.90931,1.90917,1.90927,11000000.0
2008-01-25 09:50:00,1.90922,1.90922,1.90897,1.90901,8000000.0
2008-01-25 09:51:00,1.90872,1.90874,1.90851,1.90874,8000000.0
2008-01-25 09:52:00,1.90843,1.90849,1.90829,1.90848,8000000.0
2008-01-25 09:53:00,1.90839,1.90845,1.90826,1.90826,10000000.0
2008-01-25 09:54:00,1.90807,1.90807,1.90772,1.90772,10000000.0
2008-01-25 09:55:00,1.9082,1.90842,1.90818,1.90842,8000000.0
2008-01-25 09:56:00,1.90829,1.90833,1.90771,1.90771,10000000.0
2008-01-25 09:57:00,1.90721,1.9075,1.90721,1.90748,8000000.0
2008-01-25 09:58:00,1.90751,1.90751,1.90684,1.90684,8000000.0
2008-01-25 09:59:00,1.90658,1.90681,1.90642,1.90681,10000000.0
2008-01-25 10:00:00,1.90722,1.90742,1.9069,1.90742,10000000.0
2008-01-25 10:01:00,1.90741,1.90741,1.90693,1.90693,10000000.0
2008-01-25 10:02:00,1.907,1.90774,1.907,1.90742,10000000.0
2008-01-25 10:03:00,1.90703,1.90716,1.90703,1.90708,7000000.0
2008-01-25 10:04:00,1.90744,1.90795,1.90744,1.90786,7000000.0
2008-01-25 10:05:00,1.90816,1.90872,1.90816,1.90842,11000000.0
2008-01-25 10:06:00,1.90813,1.90843,1.90813,1.90843,7000000.0
2008-01-25 10:07:00,1.90894,1.90951,1.90894,1.90951,7000000.0
2008-01-25 10:08:00,1.90973,1.90995,1.90973,1.9099,7000000.0
2008-01-25 10:09:00,1.90965,1.90965,1.90943,1.9095,7000000.0
2008-01-25 10:10:00,1.90998,1.91017,1.90969,1.90969,7000000.0
2008-01-25 10:11:00,1.90946,1.9098,1.90941,1.9098,7000000.0
2008-01-25 10:12:00,1.91007,1.91061,1.91007,1.91061,8000000.0
2008-01-25 10:13:00,1.91058,1.91063,1.91043,1.91043,8000000.0
2008-01-25 10:14:00,1.91002,1.91008,1.90962,1.90993,7000000.0
2008-01-25 10:15:00,1.90965,1.90965,1.90855,1.90858,10000000.0
2008-01-25 10:16:00,1.90829,1.90834,1.90801,1.90801,7000000.0
2008-01-25 10:17:00,1.90812,1.90813,1.90779,1.90786,11000000.0
2008-01-25 10:18:00,1.90762,1.90772,1.90752,1.90772,8000000.0
2008-01-25 10:19:00,1.90815,1.90823,1.90809,1.90822,9000000.0
2008-01-25 10:20:00,1.90842,1.90879,1.90829,1.90879,7000000.0
2008-01-25 10:21:00,1.90856,1.90856,1.90776,1.90777,8000000.0
2008-01-25 10:22:00,1.90753,1.90792,1.90753,1.90792,7000000.0
2008-01-25 10:23:00,1.90821,1.90825,1.9079,1.90801,7000000.0
2008-01-25 10:24:00,1.90772,1.90772,1.90725,1.90737,7000000.0
2008-01-25 10:25:00,1.90717,1.90717,1.90677,1.90693,9000000.0
2008-01-25 10:26:00,1.90679,1.90704,1.90665,1.90704,11000000.0
2008-01-25 10:27:00,1.90734,1.90741,1.90716,1.90741,8000000.0
2008-01-25 10:28:00,1.90727,1.90747,1.90707,1.90747,9000000.0
2008-01-25 10:29:00,1.90749,1.90768,1.90735,1.90753,8000000.0
2008-01-25 10:30:00,1.90698,1.90719,1.90674,1.90674,8000000.0
2008-01-25 10:31:00,1.90618,1.90618,1.90568,1.90609,7000000.0
2008-01-25 10:32:00,1.90577,1.90593,1.9056,1.90593,9000000.0
2008-01-25 10:33:00,1.90604,1.90614,1.90599,1.90613,7000000.0
2008-01-25 10:34:00,1.90613,1.90613,1.90602,1.90613,7000000.0
2008-01-25 10:35:00,1.90603,1.90658,1.906,1.90658,7000000.0
2008-01-25 10:36:00,1.90674,1.90674,1.90589,1.9063,8000000.0
2008-01-25 10:37:00,1.90716,1.90751,1.90716,1.90731,8000000.0
2008-01-25 10:38:00,1.90733,1.90733,1.90638,1.90638,10000000.0
2008-01-25 10:39:00,1.90627,1.90657,1.90596,1.90657,8000000.0
2008-01-25 10:40:00,1.9064,1.90689,1.90639,1.90689,7000000.0
2008-01-25 10:41:00,1.90727,1.90797,1.90727,1.90794,9000000.0
2008-01-25 10:42:00,1.90742,1.90742,1.90715,1.90715,7000000.0
2008-01-25 10:43:00,1.90702,1.90702,1.90652,1.90679,10000000.0
2008-01-25 10:44:00,1.90697,1.90697,1.9068,1.9068,7000000.0
2008-01-25 10:45:00,1.90656,1.90658,1.90627,1.90627,8000000.0
2008-01-25 10:46:00,1.90594,1.90629,1.90594,1.90629,8000000.0
2008-01-25 10:47:00,1.90636,1.90655,1.90603,1.90626,7000000.0
2008-01-25 10:48:00,1.90645,1.90651,1.906,1.906,8000000.0
2008-01-25 10:49:00,1.90594,1.9062,1.90594,1.90608,9000000.0
2008-01-25 10:50:00,1.90628,1.90654,1.90619,1.90636,8000000.0
2008-01-25 10:51:00,1.9066,1.90766,1.9066,1.90766,9000000.0
2008-01-25 10:52:00,1.90772,1.90772,1.90707,1.90707,8000000.0
2008-01-25 10:53:00,1.90747,1.90781,1.90673,1.90735,9000000.0
2008-01-25 10:54:00,1.90623,1.90704,1.90623,1.90704,10000000.0
2008-01-25 10:55:00,1.90743,1.90803,1.90743,1.90803,7000000.0
2008-01-25 10:56:00,1.9083,1.90838,1.90655,1.90812,7000000.0
2008-01-25 10:57:00,1.90825,1.90845,1.90825,1.90843,8000000.0
2008-01-25 10:58:00,1.90879,1.90897,1.90879,1.90897,7000000.0
2008-01-25 10:59:00,1.90804,1.90804,1.90631,1.90631,11000000.0
2008-01-25 11:00:00,1.90642,1.90697,1.90496,1.90496,7000000.0
2008-01-25 11:01:00,1.9064,1.90662,1.90634,1.90662,8000000.0
2008-01-25 11:02:00,1.90677,1.90677,1.90626,1.90637,7000000.0
2008-01-25 11:03:00,1.90673,1.9069,1.90673,1.90681,11000000.0
2008-01-25 11:04:00,1.90648,1.90665,1.9064,1.9064,11000000.0
2008-01-25 11:05:00,1.90655,1.90679,1.90655,1.90665,7000000.0
2008-01-25 11:06:00,1.90704,1.90736,1.90704,1.90733,8000000.0
2008-01-25 11:07:00,1.90742,1.90742,1.90685,1.90685,7000000.0
2008-01-25 11:08:00,1.90692,1.90696,1.9068,1.90696,9000000.0
2008-01-25 11:09:00,1.90681,1.90686,1.90561,1.90561,8000000.0
2008-01-25 11:10:00,1.90559,1.90588,1.90526,1.90533,8000000.0
2008-01-25 11:11:00,1.90473,1.90492,1.90424,1.90492,10000000.0
2008-01-25 11:12:00,1.90451,1.90451,1.90387,1.90387,7000000.0
2008-01-25 11:13:00,1.90423,1.90493,1.90412,1.90493,11000000.0
2008-01-25 11:14:00,1.90511,1.90511,1.90486,1.90486,11000000.0
2008-01-25 11:15:00,1.90495,1.90495,1.90467,1.90467,7000000.0
2008-01-25 11:16:00,1.90469,1.90487,1.90469,1.90469,7000000.0
2008-01-25 11:17:00,1.90455,1.90455,1.90411,1.90411,7000000.0
2008-01-25 11:18:00,1.9041,1.90444,1.9041,1.90427,10000000.0
2008-01-25 11:19:00,1.90449,1.90449,1.904,1.90429,11000000.0
2008-01-25 11:20:00,1.90417,1.9044,1.90417,1.90429,8000000.0
2008-01-25 11:21:00,1.90449,1.90526,1.90436,1.90526,7000000.0
2008-01-25 11:22:00,1.90526,1.90526,1.90449,1.90484,8000000.0
2008-01-25 11:23:00,1.90507,1.90507,1.90451,1.90464,8000000.0
2008-01-25 11:24:00,1.90452,1.90486,1.90429,1.90486,7000000.0
2008-01-25 11:25:00,1.90525,1.90527,1.90471,1.90471,8000000.0
2008-01-25 11:26:00,1.90478,1.90478,1.9044,1.90441,11000000.0
2008-01-25 11:27:00,1.90472,1.90487,1.90449,1.90487,8000000.0
2008-01-25 11:28:00,1.90502,1.90502,1.90471,1.90473,7000000.0
2008-01-25 11:29:00,1.90498,1.90522,1.90471,1.90522,8000000.0
2008-01-25 11:30:00,1.90523,1.90537,1.90518,1.90518,7000000.0
2008-01-25 11:31:00,1.90481,1.90481,1.90457,1.90458,11000000.0
2008-01-25 11:32:00,1.90501,1.90538,1.90501,1.90538,11000000.0
2008-01-25 11:33:00,1.9056,1.90577,1.90545,1.90577,7000000.0
2008-01-25 11:34:00,1.90522,1.90522,1.90453,1.90461,7000000.0
2008-01-25 11:35:00,1.90461,1.90519,1.90461,1.90519,10000000.0
2008-01-25 11:36:00,1.90522,1.90522,1.90503,1.90505,8000000.0
2008-01-25 11:37:00,1.9055,1.90569,1.90517,1.90569,8000000.0
2008-01-25 11:38:00,1.90595,1.90621,1.90595,1.9062,9000000.0
2008-01-25 11:39:00,1.90631,1.90658,1.90631,1.90658,9000000.0
2008-01-25 11:40:00,1.90627,1.90628,1.90612,1.90628,11000000.0
2008-01-25 11:41:00,1.9063,1.90646,1.9063,1.90645,11000000.0
2008-01-25 11:42:00,1.90636,1.90636,1.90591,1.90615,11000000.0
2008-01-25 11:43:00,1.90614,1.90657,1.90614,1.90657,7000000.0
2008-01-25 11:44:00,1.9067,1.9067,1.90615,1.90615,7000000.0
2008-01-25 11:45:00,1.90602,1.90642,1.90602,1.90609,11000000.0
2008-01-25 11:46:00,1.90551,1.90551,1.9052,1.9052,7000000.0
2008-01-25 11:47:00,1.90515,1.90524,1.90502,1.90502,9000000.0
2008-01-25 11:48:00,1.90569,1.90657,1.90569,1.90657,10000000.0
2008-01-25 11:49:00,1.90664,1.90669,1.90639,1.90639,7000000.0
2008-01-25 11:50:00,1.90614,1.90628,1.90594,1.90604,7000000.0
2008-01-25 11:51:00,1.90628,1.90739,1.90628,1.9072,8000000.0
2008-01-25 11:52:00,1.90684,1.907,1.90669,1.90672,10000000.0
2008-01-25 11:53:00,1.90592,1.90592,1.90528,1.90528,10000000.0
2008-01-25 11:54:00,1.90526,1.90581,1.90526,1.90581,9000000.0
2008-01-25 11:55:00,1.90565,1.90578,1.90557,1.90578,8000000.0
2008-01-25 11:56:00,1.90617,1.90628,1.90598,1.90598,11000000.0
2008-01-25 11:57:00,1.90606,1.90613,1.90578,1.90613,8000000.0
2008-01-25 11:58:00,1.90611,1.90622,1.90538,1.90538,9000000.0
2008-01-25 11:59:00,1.90638,1.90647,1.90627,1.9063,7000000.0
2008-01-25 12:00:00,1.90636,1.90683,1.90628,1.90681,7000000.0
2008-01-25 12:01:00,1.90688,1.90766,1.90688,1.90766,10000000.0
2008-01-25 12:02:00,1.90796,1.90814,1.90784,1.90785,10000000.0
2008-01-25 12:03:00,1.9068,1.90703,1.90642,1.90703,7000000.0
2008-01-25 12:04:00,1.90735,1.90757,1.90729,1.90757,9000000.0
2008-01-25 12:05:00,1.90747,1.90753,1.90736,1.90746,11000000.0
2008-01-25 12:06:00,1.90733,1.90735,1.90704,1.90704,7000000.0
2008-01-25 12:07:00,1.90706,1.90721,1.90685,1.90721,7000000.0
2008-01-25 12:08:00,1.90722,1.90722,1.90663,1.90688,9000000.0
2008-01-25 12:09:00,1.90723,1.90728,1.9065,1.9065,8000000.0
2008-01-25 12:10:00,1.90648,1.90762,1.90648,1.90754,8000000.0
2008-01-25 12:11:00,1.90753,1.90786,1.90753,1.90781,7000000.0
2008-01-25 12:12:00,1.90794,1.90818,1.90794,1.90796,7000000.0
2008-01-25 12:13:00,1.90811,1.90825,1.90775,1.90817,10000000.0
2008-01-25 12:14:00,1.90862,1.90886,1.90842,1.90886,8000000.0
2008-01-25 12:15:00,1.90889,1.90893,1.90867,1.90883,8000000.0
2008-01-25 12:16:00,1.90891,1.90926,1.90877,1.90925,8000000.0
2008-01-25 12:17:00,1.90904,1.90904,1.90837,1.90837,8000000.0
2008-01-25 12:18:00,1.90831,1.90894,1.90831,1.90834,11000000.0
2008-01-25 12:19:00,1.90797,1.90819,1.90797,1.90808,9000000.0
2008-01-25 12:20:00,1.90786,1.90816,1.90754,1.90758,10000000.0
2008-01-25 12:21:00,1.90694,1.90694,1.90468,1.90468,7000000.0
2008-01-25 12:22:00,1.90658,1.90665,1.90633,1.90664,8000000.0
2008-01-25 12:23:00,1.90625,1.90635,1.9061,1.9061,7000000.0
2008-01-25 12:24:00,1.90582,1.90592,1.90557,1.90586,7000000.0
2008-01-25 12:25:00,1.90571,1.90579,1.90524,1.90579,9000000.0
2008-01-25 12:26:00,1.90596,1.90596,1.90581,1.90586,8000000.0
2008-01-25 12:27:00,1.90588,1.90602,1.90578,1.90597,10000000.0
2008-01-25 12:28:00,1.906,1.906,1.90572,1.90583,9000000.0
2008-01-25 12:29:00,1.90573,1.90573,1.90525,1.90528,9000000.0
2008-01-25 12:30:00,1.90513,1.90513,1.90485,1.90487,7000000.0
2008-01-25 12:31:00,1.90484,1.90531,1.90484,1.90524,11000000.0
2008-01-25 12:32:00,1.9052,1.90552,1.9052,1.90543,7000000.0
2008-01-25 12:33:00,1.90525,1.90525,1.90491,1.90491,7000000.0
2008-01-25 12:34:00,1.90498,1.90524,1.90498,1.90518,7000000.0
2008-01-25 12:35:00,1.90519,1.90534,1.90519,1.90529,8000000.0
2008-01-25 12:36:00,1.90496,1.90496,1.90466,1.90482,8000000.0
2008-01-25 12:37:00,1.90529,1.90577,1.90529,1.90577,9000000.0
2008-01-25 12:38:00,1.90544,1.90604,1.90544,1.90587,8000000.0
2008-01-25 12:39:00,1.90608,1.9062,1.90608,1.90608,9000000.0
2008-01-25 12:40:00,1.90588,1.90588,1.90561,1.90573,7000000.0
2008-01-25 12:41:00,1.90572,1.90591,1.90557,1.90591,8000000.0
2008-01-25 12:42:00,1.90607,1.90629,1.90607,1.90629,9000000.0
2008-01-25 12:43:00,1.90528,1.90557,1.90521,1.90554,9000000.0
2008-01-25 12:44:00,1.90562,1.90562,1.9052,1.90529,8000000.0
2008-01-25 12:45:00,1.90538,1.90538,1.90484,1.90506,10000000.0
2008-01-25 12:46:00,1.90502,1.90515,1.90468,1.90468,9000000.0
2008-01-25 12:47:00,1.90459,1.90459,1.90406,1.90406,10000000.0
2008-01-25 12:48:00,1.90399,1.90417,1.90387,1.90387,11000000.0
2008-01-25 12:49:00,1.90402,1.90402,1.90378,1.90378,7000000.0
2008-01-25 12:50:00,1.90408,1.90469,1.90408,1.90469,7000000.0
2008-01-25 12:51:00,1.9044,1.90462,1.90427,1.90462,8000000.0
2008-01-25 12:52:00,1.90491,1.90491,1.90413,1.90414,11000000.0
2008-01-25 12:53:00,1.90419,1.90437,1.90408,1.90419,8000000.0
2008-01-25 12:54:00,1.90404,1.90452,1.90403,1.90452,7000000.0
2008-01-25 12:55:00,1.90502,1.90567,1.90502,1.90541,8000000.0
2008-01-25 12:56:00,1.90542,1.90542,1.90509,1.90509,7000000.0
2008-01-25 12:57:00,1.90478,1.90508,1.90465,1.90508,7000000.0
2008-01-25 12:58:00,1.90526,1.90526,1.90487,1.90518,8000000.0
2008-01-25 12:59:00,1.90519,1.90519,1.90496,1.90504,7000000.0
2008-01-25 13:00:00,1.90471,1.90471,1.90423,1.90449,8000000.0
2008-01-25 13:01:00,1.90448,1.90467,1.90418,1.90418,8000000.0
2008-01-25 13:02:00,1.90401,1.90436,1.90385,1.90436,7000000.0
2008-01-25 13:03:00,1.90442,1.90477,1.90442,1.90477,8000000.0
2008-01-25 13:04:00,1.90518,1.9058,1.90518,1.90548,7000000.0
2008-01-25 13:05:00,1.90581,1.90582,1.90531,1.90531,8000000.0
2008-01-25 13:06:00,1.90577,1.90586,1.90536,1.90557,7000000.0
2008-01-25 13:07:00,1.90568,1.90601,1.90568,1.90601,7000000.0
2008-01-25 13:08:00,1.90595,1.90595,1.90554,1.90559,10000000.0
2008-01-25 13:09:00,1.90549,1.90579,1.90544,1.90577,7000000.0
2008-01-25 13:10:00,1.90571,1.9059,1.90554,1.90554,9000000.0
2008-01-25 13:11:00,1.90574,1.90609,1.90559,1.906,8000000.0
2008-01-25 13:12:00,1.90576,1.90588,1.90554,1.90562,8000000.0
2008-01-25 13:13:00,1.90554,1.90554,1.9049,1.9049,9000000.0
2008-01-25 13:14:00,1.90452,1.90452,1.904,1.90407,7000000.0
2008-01-25 13:15:00,1.90417,1.90423,1.9039,1.90403,8000000.0
2008-01-25 13:16:00,1.90394,1.90394,1.90288,1.90346,8000000.0
2008-01-25 13:17:00,1.90374,1.90377,1.9036,1.9037,9000000.0
2008-01-25 13:18:00,1.9041,1.90425,1.90406,1.90425,10000000.0
2008-01-25 13:19:00,1.90416,1.90416,1.90328,1.90328,8000000.0
2008-01-25 13:20:00,1.90353,1.904,1.90353,1.904,8000000.0
2008-01-25 13:21:00,1.9043,1.90467,1.9043,1.90453,7000000.0
2008-01-25 13:22:00,1.90445,1.90445,1.90414,1.90444,11000000.0
2008-01-25 13:23:00,1.90427,1.90452,1.90412,1.90452,8000000.0
2008-01-25 13:24:00,1.90459,1.90472,1.90448,1.90472,7000000.0
2008-01-25 13:25:00,1.90479,1.9051,1.90479,1.90506,11000000.0
2008-01-25 13:26:00,1.90532,1.90532,1.9048,1.9048,10000000.0
2008-01-25 13:27:00,1.90501,1.90518,1.90499,1.90505,8000000.0
2008-01-25 13:28:00,1.90526,1.90526,1.90512,1.90526,21000000.0
2008-01-25 13:29:00,1.90543,1.9061,1.90543,1.90608,17000000.0
2008-01-25 13:30:00,1.90588,1.90588,1.90527,1.90527,7000000.0
2008-01-25 13:31:00,1.90523,1.90555,1.90523,1.90542,9000000.0
2008-01-25 13:32:00,1.90533,1.90645,1.90533,1.90635,14000000.0
2008-01-25 13:33:00,1.90652,1.90686,1.90633,1.9066,14000000.0
2008-01-25 13:34:00,1.90612,1.90624,1.90588,1.90624,31000000.0
2008-01-25 13:35:00,1.90587,1.90596,1.90583,1.90583,17000000.0
2008-01-25 13:36:00,1.90604,1.90611,1.90597,1.90597,24000000.0
2008-01-25 13:37:00,1.90599,1.90609,1.90599,1.90599,10000000.0
2008-01-25 13:38:00,1.90577,1.9059,1.90533,1.90579,18000000.0
2008-01-25 13:39:00,1.90582,1.90591,1.90579,1.90591,15000000.0
2008-01-25 13:40:00,1.90545,1.90569,1.90533,1.90569,29000000.0
2008-01-25 13:41:00,1.90575,1.90617,1.90575,1.90596,13000000.0
2008-01-25 13:42:00,1.90574,1.906,1.90574,1.90581,8000000.0
2008-01-25 13:43:00,1.90568,1.90568,1.90541,1.90555,10000000.0
2008-01-25 13:44:00,1.90557,1.90561,1.90532,1.90535,26000000.0
2008-01-25 13:45:00,1.90529,1.9058,1.90517,1.9058,22000000.0
2008-01-25 13:46:00,1.90603,1.90607,1.90583,1.90583,19000000.0
2008-01-25 13:47:00,1.9061,1.90622,1.90571,1.90622,17000000.0
2008-01-25 13:48:00,1.90558,1.90571,1.90557,1.90571,22000000.0
2008-01-25 13:49:00,1.90583,1.90583,1.90572,1.90582,24000000.0
2008-01-25 13:50:00,1.90596,1.90596,1.90529,1.90529,15000000.0
2008-01-25 13:51:00,1.90464,1.90473,1.9044,1.9044,22000000.0
2008-01-25 13:52:00,1.90432,1.90473,1.90432,1.90466,32000000.0
2008-01-25 13:53:00,1.90455,1.90481,1.90455,1.90456,28000000.0
2008-01-25 13:54:00,1.90502,1.90572,1.90502,1.90564,31000000.0
2008-01-25 13:55:00,1.9059,1.90636,1.9059,1.90636,20000000.0
2008-01-25 13:56:00,1.9059,1.9059,1.9055,1.9055,24000000.0
2008-01-25 13:57:00,1.90538,1.9054,1.90512,1.9054,34000000.0
2008-01-25 13:58:00,1.90565,1.90565,1.90532,1.90543,16000000.0
2008-01-25 13:59:00,1.90552,1.90559,1.90527,1.90541,30000000.0
2008-01-25 14:00:00,1.90563,1.90587,1.90543,1.90543,39000000.0
2008-01-25 14:01:00,1.90549,1.90558,1.90537,1.90558,30000000.0
2008-01-25 14:02:00,1.90573,1.90573,1.90514,1.90514,19000000.0
2008-01-25 14:03:00,1.90509,1.90527,1.90497,1.90526,23000000.0
2008-01-25 14:04:00,1.90501,1.9055,1.90501,1.9055,33000000.0
2008-01-25 14:05:00,1.90552,1.9063,1.90552,1.9063,28000000.0
2008-01-25 14:06:00,1.90639,1.9066,1.90622,1.9066,31000000.0
2008-01-25 14:07:00,1.90648,1.90671,1.90632,1.90671,31000000.0
2008-01-25 14:08:00,1.9069,1.90695,1.90679,1.9069,27000000.0
2008-01-25 14:09:00,1.90781,1.90864,1.90781,1.90864,27000000.0
2008-01-25 14:10:00,1.90864,1.90874,1.90852,1.90853,24000000.0
2008-01-25 14:11:00,1.90812,1.90885,1.90812,1.90849,21000000.0
2008-01-25 14:12:00,1.90872,1.90895,1.90857,1.90857,22000000.0
2008-01-25 14:13:00,1.9087,1.9087,1.90787,1.90787,13000000.0
2008-01-25 14:14:00,1.9075,1.90797,1.9075,1.90792,21000000.0
2008-01-25 14:15:00,1.90771,1.90794,1.90735,1.90779,25000000.0
2008-01-25 14:16:00,1.90829,1.90829,1.90771,1.9081,26000000.0
2008-01-25 14:17:00,1.90781,1.90807,1.90722,1.90722,32000000.0
2008-01-25 14:18:00,1.90708,1.90708,1.90667,1.90696,27000000.0
2008-01-25 14:19:00,1.90699,1.90699,1.90687,1.90689,35000000.0
2008-01-25 14:20:00,1.90684,1.90703,1.9068,1.90682,32000000.0
2008-01-25 14:21:00,1.90698,1.90865,1.90698,1.90811,39000000.0
2008-01-25 14:22:00,1.90833,1.90844,1.90809,1.90809,22000000.0
2008-01-25 14:23:00,1.90821,1.90876,1.90821,1.90876,40000000.0
2008-01-25 14:24:00,1.90885,1.90885,1.90853,1.90864,10000000.0
2008-01-25 14:25:00,1.90861,1.90873,1.90851,1.90851,35000000.0
2008-01-25 14:26:00,1.90835,1.90835,1.90797,1.90797,18000000.0
2008-01-25 14:27:00,1.9079,1.90856,1.9079,1.90831,28000000.0
2008-01-25 14:28:00,1.90854,1.90854,1.90816,1.90841,21000000.0
2008-01-25 14:29:00,1.90796,1.90796,1.90729,1.90763,16000000.0
2008-01-25 14:30:00,1.90771,1.90784,1.90766,1.90772,25000000.0
2008-01-25 14:31:00,1.90739,1.90755,1.90718,1.90727,26000000.0
2008-01-25 14:32:00,1.90761,1.90763,1.90754,1.90763,32000000.0
2008-01-25 14:33:00,1.9076,1.90765,1.90757,1.90758,20000000.0
2008-01-25 14:34:00,1.9077,1.90781,1.90751,1.90781,25000000.0
2008-01-25 14:35:00,1.90764,1.90769,1.90716,1.90716,23000000.0
2008-01-25 14:36:00,1.90702,1.90702,1.90628,1.90628,11000000.0
2008-01-25 14:37:00,1.906,1.90646,1.906,1.90635,41000000.0
2008-01-25 14:38:00,1.90602,1.90612,1.90506,1.90524,54000000.0
2008-01-25 14:39:00,1.90589,1.90606,1.90589,1.90606,36000000.0
2008-01-25 14:40:00,1.90584,1.90584,1.90516,1.9052,36000000.0
2008-01-25 14:41:00,1.90506,1.90516,1.90489,1.90516,41000000.0
2008-01-25 14:42:00,1.90544,1.90544,1.90519,1.90519,19000000.0
2008-01-25 14:43:00,1.90516,1.90522,1.90512,1.90512,20000000.0
2008-01-25 14:44:00,1.90554,1.90554,1.90518,1.9052,25000000.0
2008-01-25 14:45:00,1.90522,1.90522,1.90505,1.90514,33000000.0
2008-01-25 14:46:00,1.90528,1.90529,1.90507,1.90518,11000000.0
2008-01-25 14:47:00,1.90527,1.90527,1.90405,1.90405,7000000.0
2008-01-25 14:48:00,1.90368,1.90461,1.90368,1.90461,21000000.0
2008-01-25 14:49:00,1.90448,1.90458,1.90426,1.90438,32000000.0
2008-01-25 14:50:00,1.90435,1.90435,1.90391,1.90407,33000000.0
2008-01-25 14:51:00,1.90446,1.90465,1.90446,1.90465,37000000.0
2008-01-25 14:52:00,1.90518,1.90562,1.90507,1.90529,17000000.0
2008-01-25 14:53:00,1.9052,1.9052,1.90424,1.90496,22000000.0
2008-01-25 14:54:00,1.90526,1.90526,1.90486,1.90486,17000000.0
2008-01-25 14:55:00,1.905,1.90509,1.9045,1.9045,7000000.0
2008-01-25 14:56:00,1.90415,1.90425,1.90371,1.90376,21000000.0
2008-01-25 14:57:00,1.90343,1.90343,1.90264,1.90264,12000000.0
2008-01-25 14:58:00,1.90279,1.90322,1.90275,1.90322,31000000.0
2008-01-25 14:59:00,1.90346,1.90346,1.90313,1.9034,20000000.0
2008-01-25 15:00:00,1.90315,1.9033,1.90282,1.90282,32000000.0
2008-01-25 15:01:00,1.90275,1.90305,1.90272,1.90293,14000000.0
2008-01-25 15:02:00,1.90304,1.90423,1.90304,1.90394,26000000.0
2008-01-25 15:03:00,1.90431,1.90431,1.90258,1.90258,30000000.0
2008-01-25 15:04:00,1.90232,1.90232,1.90197,1.90218,29000000.0
2008-01-25 15:05:00,1.90197,1.90199,1.90147,1.90147,28000000.0
2008-01-25 15:06:00,1.90125,1.90138,1.90117,1.90126,16000000.0
2008-01-25 15:07:00,1.90102,1.90133,1.90101,1.90133,26000000.0
2008-01-25 15:08:00,1.90177,1.9018,1.9014,1.90148,25000000.0
2008-01-25 15:09:00,1.90168,1.90182,1.90138,1.90138,34000000.0
2008-01-25 15:10:00,1.90114,1.90141,1.90096,1.90137,36000000.0
2008-01-25 15:11:00,1.9009,1.9009,1.90024,1.90024,27000000.0
2008-01-25 15:12:00,1.89988,1.89988,1.89907,1.89926,26000000.0
2008-01-25 15:13:00,1.89924,1.8996,1.89922,1.8993,41000000.0
2008-01-25 15:14:00,1.89945,1.89988,1.8994,1.89988,30000000.0
2008-01-25 15:15:00,1.90073,1.90073,1.90053,1.90053,21000000.0
2008-01-25 15:16:00,1.90041,1.90083,1.90041,1.90083,9000000.0
2008-01-25 15:17:00,1.90085,1.90113,1.90085,1.90098,26000000.0
2008-01-25 15:18:00,1.90139,1.90142,1.90131,1.90136,10000000.0
2008-01-25 15:19:00,1.90139,1.90152,1.90108,1.90108,16000000.0
2008-01-25 15:20:00,1.901,1.90106,1.90072,1.90072,20000000.0
2008-01-25 15:21:00,1.90063,1.90068,1.90049,1.90049,12000000.0
2008-01-25 15:22:00,1.90048,1.90067,1.90048,1.90063,22000000.0
2008-01-25 15:23:00,1.90056,1.90214,1.90056,1.90214,36000000.0
2008-01-25 15:24:00,1.90182,1.90182,1.90142,1.90151,20000000.0
2008-01-25 15:25:00,1.90166,1.90225,1.90166,1.90225,14000000.0
2008-01-25 15:26:00,1.90226,1.90237,1.902,1.902,40000000.0
2008-01-25 15:27:00,1.90165,1.90167,1.90158,1.90167,32000000.0
2008-01-25 15:28:00,1.90152,1.90163,1.90133,1.90146,55000000.0
2008-01-25 15:29:00,1.90157,1.90188,1.89978,1.90154,47000000.0
2008-01-25 15:30:00,1.89985,1.90259,1.89985,1.90139,71000000.0
2008-01-25 15:31:00,1.90107,1.90107,1.89855,1.89899,58000000.0
2008-01-25 15:32:00,1.8994,1.90053,1.8994,1.90053,25000000.0
2008-01-25 15:33:00,1.90077,1.90155,1.90077,1.90155,32000000.0
2008-01-25 15:34:00,1.90138,1.90152,1.90119,1.90152,22000000.0
2008-01-25 15:35:00,1.90162,1.90199,1.90152,1.90199,30000000.0
2008-01-25 15:36:00,1.90192,1.90206,1.90191,1.90206,23000000.0
2008-01-25 15:37:00,1.90202,1.90225,1.90182,1.90225,24000000.0
2008-01-25 15:38:00,1.90197,1.90205,1.90162,1.90204,61000000.0
2008-01-25 15:39:00,1.90211,1.90212,1.90164,1.90164,40000000.0
2008-01-25 15:40:00,1.90163,1.90184,1.90144,1.90184,37000000.0
2008-01-25 15:41:00,1.90163,1.90209,1.90151,1.90151,43000000.0
2008-01-25 15:42:00,1.90153,1.90182,1.90153,1.90157,41000000.0
2008-01-25 15:43:00,1.90223,1.90223,1.90182,1.90188,30000000.0
2008-01-25 15:44:00,1.90191,1.90239,1.90191,1.90239,29000000.0
2008-01-25 15:45:00,1.90221,1.90228,1.90215,1.90223,36000000.0
2008-01-25 15:46:00,1.90221,1.90221,1.90191,1.90201,24000000.0
2008-01-25 15:47:00,1.90217,1.90293,1.9021,1.90293,31000000.0
2008-01-25 15:48:00,1.90279,1.90284,1.90249,1.90249,33000000.0
2008-01-25 15:49:00,1.90242,1.90272,1.90235,1.90258,25000000.0
2008-01-25 15:50:00,1.90328,1.90384,1.90328,1.90341,11000000.0
2008-01-25 15:51:00,1.90334,1.90368,1.90334,1.90368,37000000.0
2008-01-25 15:52:00,1.9035,1.90365,1.90284,1.90284,23000000.0
2008-01-25 15:53:00,1.90284,1.90317,1.90284,1.90309,15000000.0
2008-01-25 15:54:00,1.90318,1.90344,1.90318,1.90337,26000000.0
2008-01-25 15:55:00,1.90293,1.90293,1.90198,1.90219,33000000.0
2008-01-25 15:56:00,1.90201,1.90222,1.90186,1.90215,36000000.0
2008-01-25 15:57:00,1.90241,1.9026,1.90226,1.90259,34000000.0
2008-01-25 15:58:00,1.90268,1.90286,1.9026,1.90286,24000000.0
2008-01-25 15:59:00,1.9027,1.9027,1.90194,1.90203,23000000.0
2008-01-25 16:00:00,1.90165,1.90185,1.90079,1.90079,51000000.0
2008-01-25 16:01:00,1.90085,1.90128,1.90085,1.90128,31000000.0
2008-01-25 16:02:00,1.9017,1.90194,1.90165,1.90171,29000000.0
2008-01-25 16:03:00,1.90168,1.9019,1.90168,1.90182,51000000.0
2008-01-25 16:04:00,1.9015,1.9024,1.90138,1.9024,38000000.0
2008-01-25 16:05:00,1.90257,1.90257,1.90137,1.90137,37000000.0
2008-01-25 16:06:00,1.90122,1.90122,1.90079,1.90087,33000000.0
2008-01-25 16:07:00,1.90078,1.90099,1.90078,1.90084,37000000.0
2008-01-25 16:08:00,1.90089,1.90131,1.90089,1.90131,37000000.0
2008-01-25 16:09:00,1.90144,1.90197,1.90144,1.90161,44000000.0
2008-01-25 16:10:00,1.90145,1.90146,1.90113,1.90113,41000000.0
2008-01-25 16:11:00,1.90122,1.90126,1.90115,1.90121,27000000.0
2008-01-25 16:12:00,1.90126,1.90126,1.90056,1.90056,22000000.0
2008-01-25 16:13:00,1.90061,1.90088,1.90061,1.90079,38000000.0
2008-01-25 16:14:00,1.90073,1.90073,1.90028,1.90055,41000000.0
2008-01-25 16:15:00,1.90058,1.90058,1.89934,1.89934,42000000.0
2008-01-25 16:16:00,1.89921,1.89957,1.89921,1.89951,45000000.0
2008-01-25 16:17:00,1.89956,1.89956,1.89907,1.89907,22000000.0
2008-01-25 16:18:00,1.89907,1.89925,1.89907,1.89912,49000000.0
2008-01-25 16:19:00,1.89922,1.89938,1.89907,1.89907,27000000.0
2008-01-25 16:20:00,1.8994,1.90019,1.8994,1.90004,52000000.0
2008-01-25 16:21:00,1.90015,1.90015,1.89966,1.89975,37000000.0
2008-01-25 16:22:00,1.89942,1.89961,1.89924,1.8996,50000000.0
2008-01-25 16:23:00,1.90007,1.90021,1.89959,1.89959,48000000.0
2008-01-25 16:24:00,1.89984,1.90065,1.89984,1.90041,44000000.0
2008-01-25 16:25:00,1.90034,1.90034,1.89996,1.90034,28000000.0
2008-01-25 16:26:00,1.90082,1.90086,1.9007,1.90084,41000000.0
2008-01-25 16:27:00,1.90091,1.90091,1.90024,1.90024,46000000.0
2008-01-25 16:28:00,1.90023,1.90028,1.90008,1.90012,34000000.0
2008-01-25 16:29:00,1.90018,1.90026,1.9,1.90009,24000000.0
2008-01-25 16:30:00,1.90082,1.90082,1.90043,1.90073,43000000.0
2008-01-25 16:31:00,1.90108,1.90109,1.90093,1.90104,36000000.0
2008-01-25 16:32:00,1.90097,1.90121,1.90045,1.90045,34000000.0
2008-01-25 16:33:00,1.90064,1.90082,1.90064,1.90072,41000000.0
2008-01-25 16:34:00,1.90053,1.9011,1.90053,1.90099,29000000.0
2008-01-25 16:35:00,1.90154,1.90174,1.90146,1.90164,53000000.0
2008-01-25 16:36:00,1.90158,1.90158,1.90132,1.90135,43000000.0
2008-01-25 16:37:00,1.90117,1.90177,1.90117,1.90169,56000000.0
2008-01-25 16:38:00,1.90147,1.9016,1.90143,1.90149,34000000.0
2008-01-25 16:39:00,1.90147,1.90157,1.90128,1.90157,43000000.0
2008-01-25 16:40:00,1.90158,1.90195,1.90144,1.90159,63000000.0
2008-01-25 16:41:00,1.90161,1.9021,1.90158,1.90196,44000000.0
2008-01-25 16:42:00,1.90175,1.90175,1.90148,1.90169,57000000.0
2008-01-25 16:43:00,1.90183,1.90209,1.90155,1.90155,20000000.0
2008-01-25 16:44:00,1.90252,1.90289,1.90252,1.90287,34000000.0
2008-01-25 16:45:00,1.90275,1.90294,1.9026,1.90263,41000000.0
2008-01-25 16:46:00,1.90252,1.90252,1.90227,1.90249,59000000.0
2008-01-25 16:47:00,1.90209,1.90209,1.90117,1.90117,55000000.0
2008-01-25 16:48:00,1.90108,1.90108,1.90078,1.90079,46000000.0
2008-01-25 16:49:00,1.90055,1.90058,1.90041,1.90041,35000000.0
2008-01-25 16:50:00,1.90028,1.90044,1.89984,1.90044,45000000.0
2008-01-25 16:51:00,1.90032,1.90064,1.90032,1.90054,30000000.0
2008-01-25 16:52:00,1.90095,1.90181,1.90095,1.90177,30000000.0
2008-01-25 16:53:00,1.90174,1.90207,1.90173,1.90174,19000000.0
2008-01-25 16:54:00,1.90122,1.90187,1.90122,1.90187,18000000.0
2008-01-25 16:55:00,1.90188,1.90188,1.90143,1.90144,40000000.0
2008-01-25 16:56:00,1.90161,1.90199,1.90161,1.90199,37000000.0
2008-01-25 16:57:00,1.90136,1.90211,1.90098,1.90205,17000000.0
2008-01-25 16:58:00,1.90204,1.90204,1.90134,1.90157,45000000.0
2008-01-25 16:59:00,1.90203,1.90229,1.90182,1.90229,39000000.0
2008-01-25 17:00:00,1.90201,1.90202,1.90188,1.9019,47000000.0
2008-01-25 17:01:00,1.90217,1.90217,1.9018,1.9018,26000000.0
2008-01-25 17:02:00,1.90116,1.90164,1.90103,1.90162,33000000.0
2008-01-25 17:03:00,1.90209,1.90321,1.90209,1.90321,33000000.0
2008-01-25 17:04:00,1.90295,1.90349,1.90295,1.90349,37000000.0
2008-01-25 17:05:00,1.90349,1.9035,1.90327,1.90327,35000000.0
2008-01-25 17:06:00,1.90313,1.90313,1.90167,1.90167,46000000.0
2008-01-25 17:07:00,1.90182,1.90214,1.90182,1.90214,33000000.0
2008-01-25 17:08:00,1.90201,1.90201,1.90154,1.90154,45000000.0
2008-01-25 17:09:00,1.90135,1.90152,1.90115,1.90132,47000000.0
2008-01-25 17:10:00,1.90134,1.90154,1.90134,1.90146,36000000.0
2008-01-25 17:11:00,1.90135,1.90167,1.90133,1.90137,44000000.0
2008-01-25 17:12:00,1.90123,1.90123,1.90092,1.90094,23000000.0
2008-01-25 17:13:00,1.90096,1.90118,1.90067,1.90118,35000000.0
2008-01-25 17:14:00,1.90137,1.90188,1.90137,1.90141,27000000.0
2008-01-25 17:15:00,1.90142,1.90168,1.90142,1.90145,26000000.0
2008-01-25 17:16:00,1.9015,1.90164,1.90068,1.90068,27000000.0
2008-01-25 17:17:00,1.8997,1.8998,1.89948,1.89967,38000000.0
2008-01-25 17:18:00,1.89972,1.89997,1.89966,1.89997,29000000.0
2008-01-25 17:19:00,1.8997,1.89986,1.8997,1.89986,19000000.0
2008-01-25 17:20:00,1.89989,1.89996,1.89978,1.89989,29000000.0
2008-01-25 17:21:00,1.90003,1.90028,1.89994,1.90028,26000000.0
2008-01-25 17:22:00,1.90074,1.90105,1.90074,1.90105,30000000.0
2008-01-25 17:23:00,1.90091,1.901,1.90065,1.9008,32000000.0
2008-01-25 17:24:00,1.90062,1.90128,1.90062,1.90122,23000000.0
2008-01-25 17:25:00,1.90154,1.90178,1.90129,1.90178,20000000.0
2008-01-25 17:26:00,1.90236,1.90255,1.9021,1.90225,18000000.0
2008-01-25 17:27:00,1.90251,1.90251,1.90143,1.90168,44000000.0
2008-01-25 17:28:00,1.90174,1.90174,1.90085,1.90098,39000000.0
2008-01-25 17:29:00,1.90055,1.90103,1.90055,1.90103,36000000.0
2008-01-25 17:30:00,1.90129,1.90173,1.90113,1.90113,61000000.0
2008-01-25 17:31:00,1.90116,1.90116,1.90013,1.90013,62000000.0
2008-01-25 17:32:00,1.90035,1.90086,1.90035,1.90066,54000000.0
2008-01-25 17:33:00,1.90058,1.90099,1.90037,1.90099,64000000.0
2008-01-25 17:34:00,1.90122,1.90266,1.90122,1.90266,60000000.0
2008-01-25 17:35:00,1.90271,1.90311,1.90266,1.90266,43000000.0
2008-01-25 17:36:00,1.90289,1.90386,1.90289,1.90386,58000000.0
2008-01-25 17:37:00,1.90368,1.90392,1.90366,1.90366,47000000.0
2008-01-25 17:38:00,1.90335,1.90349,1.90276,1.90276,44000000.0
2008-01-25 17:39:00,1.90251,1.90264,1.90236,1.90264,41000000.0
2008-01-25 17:40:00,1.90283,1.90292,1.90282,1.90288,59000000.0
2008-01-25 17:41:00,1.90261,1.90307,1.90252,1.90307,50000000.0
2008-01-25 17:42:00,1.90284,1.90284,1.90252,1.90262,37000000.0
2008-01-25 17:43:00,1.90294,1.90312,1.90294,1.90311,33000000.0
2008-01-25 17:44:00,1.9027,1.90289,1.90269,1.90289,46000000.0
2008-01-25 17:45:00,1.90272,1.90272,1.90214,1.90214,49000000.0
2008-01-25 17:46:00,1.90191,1.90285,1.90181,1.90279,56000000.0
2008-01-25 17:47:00,1.90247,1.90247,1.90143,1.90153,65000000.0
2008-01-25 17:48:00,1.90142,1.90158,1.90116,1.90116,61000000.0
2008-01-25 17:49:00,1.90086,1.90086,1.9001,1.9001,72000000.0
2008-01-25 17:50:00,1.90023,1.90059,1.90023,1.90059,53000000.0
2008-01-25 17:51:00,1.90056,1.90144,1.90045,1.9014,54000000.0
2008-01-25 17:52:00,1.90105,1.90112,1.90096,1.90112,51000000.0
2008-01-25 17:53:00,1.90125,1.90143,1.90106,1.90135,42000000.0
2008-01-25 17:54:00,1.90165,1.902,1.90157,1.902,32000000.0
2008-01-25 17:55:00,1.90169,1.90199,1.90158,1.90199,32000000.0
2008-01-25 17:56:00,1.90181,1.90189,1.90174,1.90189,47000000.0
2008-01-25 17:57:00,1.90186,1.90202,1.90177,1.90198,34000000.0
2008-01-25 17:58:00,1.9022,1.90239,1.90212,1.90239,44000000.0
2008-01-25 17:59:00,1.90304,1.90349,1.90304,1.90349,39000000.0
2008-01-25 18:00:00,1.90253,1.90253,1.90158,1.90158,32000000.0
2008-01-25 18:01:00,1.90156,1.90201,1.90156,1.90181,52000000.0
2008-01-25 18:02:00,1.90196,1.90215,1.90189,1.90215,30000000.0
2008-01-25 18:03:00,1.90265,1.90374,1.90265,1.90374,38000000.0
2008-01-25 18:04:00,1.90379,1.90405,1.90379,1.90405,38000000.0
2008-01-25 18:05:00,1.9042,1.90444,1.9042,1.90433,36000000.0
2008-01-25 18:06:00,1.90454,1.90471,1.90453,1.90471,32000000.0
2008-01-25 18:07:00,1.90532,1.90559,1.90532,1.90536,38000000.0
2008-01-25 18:08:00,1.90513,1.90537,1.90513,1.90519,56000000.0
2008-01-25 18:09:00,1.90514,1.90567,1.90514,1.90567,34000000.0
2008-01-25 18:10:00,1.90587,1.90601,1.90581,1.90601,26000000.0
2008-01-25 18:11:00,1.90684,1.90798,1.90684,1.90798,34000000.0
2008-01-25 18:12:00,1.90878,1.90983,1.90878,1.9091,24000000.0
2008-01-25 18:13:00,1.90864,1.90936,1.90836,1.90936,30000000.0
2008-01-25 18:14:00,1.90973,1.91101,1.90973,1.91089,22000000.0
2008-01-25 18:15:00,1.91078,1.91078,1.90885,1.90885,21000000.0
2008-01-25 18:16:00,1.90777,1.9078,1.90743,1.90743,66000000.0
2008-01-25 18:17:00,1.90742,1.90742,1.90628,1.90637,60000000.0
2008-01-25 18:18:00,1.90602,1.90614,1.906,1.90601,33000000.0
2008-01-25 18:19:00,1.90657,1.9069,1.90656,1.90665,46000000.0
2008-01-25 18:20:00,1.90603,1.90603,1.90558,1.90558,61000000.0
2008-01-25 18:21:00,1.9056,1.90574,1.90545,1.90545,37000000.0
2008-01-25 18:22:00,1.90582,1.90621,1.90579,1.90605,49000000.0
2008-01-25 18:23:00,1.9061,1.90839,1.9061,1.90839,34000000.0
2008-01-25 18:24:00,1.90785,1.90994,1.90785,1.90994,47000000.0
2008-01-25 18:25:00,1.91042,1.91058,1.9099,1.9099,31000000.0
2008-01-25 18:26:00,1.90981,1.911,1.90981,1.911,43000000.0
2008-01-25 18:27:00,1.91208,1.91208,1.91139,1.91139,35000000.0
2008-01-25 18:28:00,1.91179,1.9122,1.91179,1.91181,18000000.0
2008-01-25 18:29:00,1.91147,1.91147,1.91128,1.91128,24000000.0
2008-01-25 18:30:00,1.91141,1.91141,1.91032,1.91054,32000000.0
2008-01-25 18:31:00,1.90994,1.91003,1.90951,1.91003,46000000.0
2008-01-25 18:32:00,1.91021,1.91027,1.90931,1.91027,55000000.0
2008-01-25 18:33:00,1.91016,1.91016,1.90885,1.90885,29000000.0
2008-01-25 18:34:00,1.90865,1.90921,1.90778,1.90778,32000000.0
2008-01-25 18:35:00,1.90759,1.90759,1.90683,1.90683,47000000.0
2008-01-25 18:36:00,1.90669,1.90679,1.90648,1.90651,65000000.0
2008-01-25 18:37:00,1.90632,1.90632,1.90541,1.90541,63000000.0
2008-01-25 18:38:00,1.90552,1.90554,1.90509,1.90509,61000000.0
2008-01-25 18:39:00,1.90499,1.90515,1.9049,1.90508,37000000.0
2008-01-25 18:40:00,1.90514,1.90538,1.90502,1.90522,52000000.0
2008-01-25 18:41:00,1.90507,1.90507,1.90391,1.90404,68000000.0
2008-01-25 18:42:00,1.90377,1.90404,1.90377,1.9039,40000000.0
2008-01-25 18:43:00,1.90407,1.90419,1.90386,1.90399,39000000.0
2008-01-25 18:44:00,1.90383,1.90383,1.90364,1.90377,33000000.0
2008-01-25 18:45:00,1.90366,1.90389,1.90361,1.90389,57000000.0
2008-01-25 18:46:00,1.90403,1.90422,1.90393,1.90399,61000000.0
2008-01-25 18:47:00,1.90436,1.90436,1.90367,1.90367,41000000.0
2008-01-25 18:48:00,1.90373,1.90391,1.90361,1.90369,26000000.0
2008-01-25 18:49:00,1.90378,1.90382,1.90293,1.90293,31000000.0
2008-01-25 18:50:00,1.90354,1.90401,1.90354,1.90362,37000000.0
2008-01-25 18:51:00,1.90359,1.90403,1.90359,1.90366,17000000.0
2008-01-25 18:52:00,1.90338,1.90454,1.90338,1.90454,33000000.0
2008-01-25 18:53:00,1.90499,1.90514,1.90479,1.90498,31000000.0
2008-01-25 18:54:00,1.90371,1.9038,1.9033,1.9033,11000000.0
2008-01-25 18:55:00,1.90333,1.90335,1.90294,1.90294,22000000.0
2008-01-25 18:56:00,1.90299,1.90336,1.90299,1.90328,16000000.0
2008-01-25 18:57:00,1.90324,1.90335,1.90305,1.90335,15000000.0
2008-01-25 18:58:00,1.90345,1.90345,1.90327,1.90327,19000000.0
2008-01-25 18:59:00,1.90305,1.90343,1.90305,1.90339,26000000.0
2008-01-25 19:00:00,1.90416,1.90469,1.90416,1.90462,12000000.0
2008-01-25 19:01:00,1.90431,1.90431,1.90401,1.90407,18000000.0
2008-01-25 19:02:00,1.9041,1.90422,1.90404,1.90415,23000000.0
2008-01-25 19:03:00,1.90403,1.90403,1.90387,1.90387,21000000.0
2008-01-25 19:04:00,1.9038,1.9043,1.9038,1.9043,55000000.0
2008-01-25 19:05:00,1.9045,1.90459,1.9044,1.90447,42000000.0
2008-01-25 19:06:00,1.90434,1.90453,1.90421,1.90445,63000000.0
2008-01-25 19:07:00,1.90454,1.90458,1.90438,1.90445,39000000.0
2008-01-25 19:08:00,1.90458,1.90492,1.90458,1.90492,32000000.0
2008-01-25 19:09:00,1.905,1.905,1.90469,1.90487,56000000.0
2008-01-25 19:10:00,1.90478,1.90491,1.90475,1.90483,27000000.0
2008-01-25 19:11:00,1.90457,1.9047,1.90447,1.90465,36000000.0
2008-01-25 19:12:00,1.90469,1.90496,1.90469,1.90481,25000000.0
2008-01-25 19:13:00,1.90476,1.90484,1.90471,1.90484,23000000.0
2008-01-25 19:14:00,1.90502,1.90549,1.90502,1.90525,37000000.0
2008-01-25 19:15:00,1.90528,1.9055,1.90528,1.90536,17000000.0
2008-01-25 19:16:00,1.90522,1.90522,1.90506,1.90506,23000000.0
2008-01-25 19:17:00,1.90499,1.90499,1.90471,1.90471,17000000.0
2008-01-25 19:18:00,1.90462,1.9047,1.90461,1.9047,30000000.0
2008-01-25 19:19:00,1.90452,1.90466,1.90452,1.90466,36000000.0
2008-01-25 19:20:00,1.90471,1.90487,1.90457,1.90487,23000000.0
2008-01-25 19:21:00,1.9049,1.90498,1.90484,1.90498,21000000.0
2008-01-25 19:22:00,1.90498,1.90503,1.90475,1.90503,25000000.0
2008-01-25 19:23:00,1.90564,1.90634,1.90552,1.90634,12000000.0
2008-01-25 19:24:00,1.90607,1.90607,1.90464,1.9047,39000000.0
2008-01-25 19:25:00,1.90448,1.90448,1.90419,1.9042,49000000.0
2008-01-25 19:26:00,1.90422,1.90422,1.90409,1.90409,48000000.0
2008-01-25 19:27:00,1.90396,1.90408,1.90393,1.90406,51000000.0
2008-01-25 19:28:00,1.90421,1.90425,1.90418,1.90424,40000000.0
2008-01-25 19:29:00,1.90407,1.90413,1.90382,1.90393,28000000.0
2008-01-25 19:30:00,1.90391,1.90417,1.90378,1.90383,32000000.0
2008-01-25 19:31:00,1.90393,1.90533,1.90393,1.90533,28000000.0
2008-01-25 19:32:00,1.90539,1.90609,1.90539,1.90596,31000000.0
2008-01-25 19:33:00,1.9053,1.9053,1.90423,1.90439,14000000.0
2008-01-25 19:34:00,1.90432,1.90492,1.90424,1.90424,49000000.0
2008-01-25 19:35:00,1.90519,1.90606,1.90519,1.90606,28000000.0
2008-01-25 19:36:00,1.90621,1.90646,1.90613,1.90646,16000000.0
2008-01-25 19:37:00,1.90645,1.90651,1.90638,1.90646,26000000.0
2008-01-25 19:38:00,1.90651,1.90654,1.90587,1.90587,8000000.0
2008-01-25 19:39:00,1.90563,1.90715,1.90563,1.90715,13000000.0
2008-01-25 19:40:00,1.90666,1.90686,1.90654,1.90686,16000000.0
2008-01-25 19:41:00,1.90623,1.90625,1.90589,1.90625,17000000.0
2008-01-25 19:42:00,1.90631,1.9066,1.90631,1.90642,19000000.0
2008-01-25 19:43:00,1.90647,1.90676,1.9062,1.9065,21000000.0
2008-01-25 19:44:00,1.9066,1.90691,1.9066,1.90686,21000000.0
2008-01-25 19:45:00,1.90677,1.90684,1.90626,1.90654,33000000.0
2008-01-25 19:46:00,1.90636,1.90641,1.90612,1.90613,18000000.0
2008-01-25 19:47:00,1.90634,1.90638,1.9063,1.90638,22000000.0
2008-01-25 19:48:00,1.9067,1.90677,1.90665,1.90676,18000000.0
2008-01-25 19:49:00,1.90682,1.90685,1.90671,1.90674,27000000.0
2008-01-25 19:50:00,1.90659,1.90672,1.90655,1.90672,23000000.0
2008-01-25 19:51:00,1.90651,1.90651,1.9055,1.9055,25000000.0
2008-01-25 19:52:00,1.90559,1.90559,1.90512,1.90529,15000000.0
2008-01-25 19:53:00,1.90517,1.90524,1.90504,1.90524,21000000.0
2008-01-25 19:54:00,1.90521,1.90549,1.90521,1.90549,9000000.0
2008-01-25 19:55:00,1.90549,1.90581,1.9054,1.90581,30000000.0
2008-01-25 19:56:00,1.90569,1.90611,1.90556,1.90574,20000000.0
2008-01-25 19:57:00,1.9058,1.90663,1.9058,1.90663,12000000.0
2008-01-25 19:58:00,1.90847,1.91116,1.90847,1.91064,13000000.0
2008-01-25 19:59:00,1.91087,1.91087,1.91065,1.91069,31000000.0
2008-01-25 20:00:00,1.91081,1.91104,1.9107,1.9107,23000000.0
2008-01-25 20:01:00,1.91078,1.91101,1.91026,1.91045,13000000.0
2008-01-25 20:02:00,1.91038,1.91114,1.91002,1.91114,20000000.0
2008-01-25 20:03:00,1.91089,1.91108,1.91086,1.91086,18000000.0
2008-01-25 20:04:00,1.91066,1.91074,1.91049,1.91054,27000000.0
2008-01-25 20:05:00,1.91014,1.91038,1.90975,1.91005,23000000.0
2008-01-25 20:06:00,1.90997,1.90997,1.9097,1.90986,13000000.0
2008-01-25 20:07:00,1.90995,1.90997,1.90932,1.90997,29000000.0
2008-01-25 20:08:00,1.91004,1.91024,1.90988,1.90988,15000000.0
2008-01-25 20:09:00,1.90984,1.91014,1.90981,1.91014,17000000.0
2008-01-25 20:10:00,1.91036,1.91066,1.91036,1.91062,8000000.0
2008-01-25 20:11:00,1.9102,1.9102,1.90972,1.90972,10000000.0
2008-01-25 20:12:00,1.90917,1.90925,1.90897,1.90897,15000000.0
2008-01-25 20:13:00,1.90875,1.90878,1.90841,1.90841,17000000.0
2008-01-25 20:14:00,1.9083,1.909,1.9083,1.909,15000000.0
2008-01-25 20:15:00,1.90921,1.90984,1.90921,1.90984,10000000.0
2008-01-25 20:16:00,1.90995,1.9102,1.90995,1.91004,22000000.0
2008-01-25 20:17:00,1.91064,1.91092,1.91041,1.91041,17000000.0
2008-01-25 20:18:00,1.91038,1.91038,1.90996,1.90996,24000000.0
2008-01-25 20:19:00,1.9101,1.91024,1.91004,1.91004,9000000.0
2008-01-25 20:20:00,1.91022,1.91034,1.91012,1.91023,14000000.0
2008-01-25 20:21:00,1.91033,1.91033,1.9101,1.91012,7000000.0
2008-01-25 20:22:00,1.91003,1.9102,1.91003,1.9102,12000000.0
2008-01-25 20:23:00,1.91021,1.91021,1.91012,1.91016,8000000.0
2008-01-25 20:24:00,1.9096,1.9096,1.90897,1.90897,15000000.0
2008-01-25 20:25:00,1.90888,1.90916,1.90888,1.90916,16000000.0
2008-01-25 20:26:00,1.90912,1.90912,1.90801,1.90912,22000000.0
2008-01-25 20:27:00,1.90932,1.90962,1.90932,1.90948,11000000.0
2008-01-25 20:28:00,1.90937,1.90967,1.90937,1.90967,7000000.0
2008-01-25 20:29:00,1.90974,1.91022,1.90974,1.91022,20000000.0
2008-01-25 20:30:00,1.91042,1.91071,1.91032,1.91036,27000000.0
2008-01-25 20:31:00,1.90956,1.90956,1.9087,1.9087,17000000.0
2008-01-25 20:32:00,1.90945,1.90945,1.90876,1.90945,20000000.0
2008-01-25 20:33:00,1.90975,1.90983,1.90964,1.90983,14000000.0
2008-01-25 20:34:00,1.90979,1.90979,1.90915,1.90961,28000000.0
2008-01-25 20:35:00,1.90986,1.91025,1.90983,1.9101,23000000.0
2008-01-25 20:36:00,1.91003,1.91114,1.90988,1.91114,11000000.0
2008-01-25 20:37:00,1.91129,1.91129,1.91095,1.91095,7000000.0
2008-01-25 20:38:00,1.9109,1.91108,1.91062,1.91062,10000000.0
2008-01-25 20:39:00,1.91103,1.91109,1.91102,1.91103,9000000.0
2008-01-25 20:40:00,1.91062,1.91062,1.91043,1.91043,7000000.0
2008-01-25 20:41:00,1.91043,1.91058,1.91042,1.91053,8000000.0
2008-01-25 20:42:00,1.91074,1.91085,1.91052,1.91069,15000000.0
2008-01-25 20:43:00,1.91094,1.91094,1.91085,1.91089,12000000.0
2008-01-25 20:44:00,1.91097,1.91113,1.91092,1.91092,7000000.0
2008-01-25 20:45:00,1.91076,1.91105,1.91072,1.91103,12000000.0
2008-01-25 20:46:00,1.91104,1.91117,1.91054,1.91054,9000000.0
2008-01-25 20:47:00,1.91047,1.91068,1.91047,1.91068,11000000.0
2008-01-25 20:48:00,1.91078,1.91078,1.91039,1.91039,11000000.0
2008-01-25 20:49:00,1.91082,1.91098,1.91068,1.91098,18000000.0
2008-01-25 20:50:00,1.9112,1.9112,1.91104,1.91114,7000000.0
2008-01-25 20:51:00,1.91111,1.91111,1.91084,1.91098,18000000.0
2008-01-25 20:52:00,1.91083,1.91149,1.91083,1.91149,15000000.0
2008-01-25 20:53:00,1.91208,1.91237,1.91208,1.91218,8000000.0
2008-01-25 20:54:00,1.91226,1.91233,1.91222,1.9123,10000000.0
2008-01-25 20:55:00,1.91193,1.91193,1.91122,1.91122,8000000.0
2008-01-25 20:56:00,1.91102,1.91102,1.91079,1.91087,8000000.0
2008-01-25 20:57:00,1.91058,1.91058,1.91035,1.91054,18000000.0
2008-01-25 20:58:00,1.91052,1.91052,1.91016,1.91016,14000000.0
2008-01-25 20:59:00,1.91003,1.91005,1.90993,1.90993,8000000.0
2008-01-25 21:00:00,1.9104,1.91085,1.9104,1.91085,11000000.0
2008-01-25 21:01:00,1.91061,1.91081,1.91061,1.91061,16000000.0
2008-01-25 21:02:00,1.91046,1.9109,1.91046,1.91084,7000000.0
2008-01-25 21:03:00,1.91057,1.9112,1.91057,1.9112,13000000.0
2008-01-25 21:04:00,1.91074,1.91074,1.91035,1.91035,8000000.0
2008-01-25 21:05:00,1.91041,1.91076,1.91041,1.91076,11000000.0
2008-01-25 21:06:00,1.91081,1.91094,1.91079,1.91079,8000000.0
2008-01-25 21:07:00,1.91051,1.91087,1.91051,1.91074,7000000.0
2008-01-25 21:08:00,1.91069,1.91088,1.91069,1.9108,11000000.0
2008-01-25 21:09:00,1.91066,1.91066,1.91033,1.91033,9000000.0
2008-01-25 21:10:00,1.91019,1.91027,1.91004,1.91027,9000000.0
2008-01-25 21:11:00,1.91026,1.91031,1.91018,1.91018,8000000.0
2008-01-25 21:12:00,1.90966,1.90966,1.90696,1.90696,6000000.0
2008-01-25 21:13:00,1.90914,1.90936,1.90914,1.90936,8000000.0
2008-01-25 21:14:00,1.90936,1.90945,1.90936,1.90942,8000000.0
2008-01-25 21:15:00,1.90948,1.90966,1.90922,1.90966,11000000.0
2008-01-25 21:16:00,1.90978,1.90978,1.9095,1.9095,9000000.0
2008-01-25 21:17:00,1.90967,1.90989,1.90967,1.90987,7000000.0
2008-01-25 21:18:00,1.90973,1.90974,1.90952,1.90953,7000000.0
2008-01-25 21:19:00,1.90967,1.90992,1.90967,1.90978,8000000.0
2008-01-25 21:20:00,1.90998,1.90998,1.9096,1.90974,12000000.0
2008-01-25 21:21:00,1.90985,1.90985,1.90953,1.90959,8000000.0
2008-01-25 21:22:00,1.90958,1.90961,1.90942,1.90942,7000000.0
2008-01-25 21:23:00,1.90929,1.90983,1.90929,1.90983,10000000.0
2008-01-25 21:24:00,1.90958,1.90958,1.90845,1.90845,8000000.0
2008-01-25 21:25:00,1.90887,1.90932,1.90887,1.90907,9000000.0
2008-01-25 21:26:00,1.90898,1.90912,1.90898,1.90912,17000000.0
2008-01-25 21:27:00,1.9087,1.90899,1.90861,1.90899,31000000.0
2008-01-25 21:28:00,1.90934,1.90952,1.90933,1.90952,20000000.0
2008-01-25 21:29:00,1.90947,1.90947,1.90889,1.90919,11000000.0
2008-01-25 21:30:00,1.90919,1.90933,1.90919,1.90933,9000000.0
2008-01-25 21:31:00,1.90931,1.90934,1.90922,1.90922,7000000.0
2008-01-25 21:32:00,1.90904,1.90919,1.90902,1.90919,8000000.0
2008-01-25 21:33:00,1.90925,1.90937,1.90924,1.90937,7000000.0
2008-01-25 21:34:00,1.90886,1.90936,1.90886,1.90936,10000000.0
2008-01-25 21:35:00,1.90976,1.91025,1.90976,1.91025,11000000.0
2008-01-25 21:36:00,1.91036,1.91055,1.91014,1.91014,11000000.0
2008-01-25 21:37:00,1.90989,1.90989,1.90947,1.90947,11000000.0
2008-01-25 21:38:00,1.90901,1.90902,1.90754,1.90754,26000000.0
2008-01-25 21:39:00,1.90757,1.90845,1.90757,1.90845,18000000.0
2008-01-25 21:40:00,1.90856,1.90859,1.90845,1.90845,12000000.0
2008-01-25 21:41:00,1.90834,1.90857,1.90834,1.90857,13000000.0
2008-01-25 21:42:00,1.90855,1.90857,1.90816,1.90816,7000000.0
2008-01-25 21:43:00,1.90805,1.90815,1.908,1.90806,11000000.0
2008-01-25 21:44:00,1.9086,1.90876,1.90856,1.90873,18000000.0
2008-01-25 21:45:00,1.90854,1.90943,1.90854,1.90943,7000000.0
2008-01-25 21:46:00,1.90973,1.90986,1.90937,1.90937,15000000.0
2008-01-25 21:47:00,1.90975,1.90978,1.90963,1.90963,10000000.0
2008-01-25 21:48:00,1.90962,1.90983,1.90962,1.90967,7000000.0
2008-01-25 21:49:00,1.90987,1.90995,1.9098,1.9098,8000000.0
2008-01-25 21:50:00,1.9097,1.90977,1.90969,1.90973,10000000.0
2008-01-25 21:51:00,1.90984,1.91001,1.90984,1.90994,8000000.0
2008-01-25 21:52:00,1.90963,1.90978,1.90941,1.90978,10000000.0
2008-01-25 21:53:00,1.90953,1.90976,1.90953,1.9096,8000000.0
2008-01-25 21:54:00,1.90982,1.91015,1.90982,1.91015,9000000.0
2008-01-25 21:55:00,1.90992,1.91014,1.90957,1.9101,11000000.0
2008-01-25 21:56:00,1.90965,1.90965,1.90931,1.90931,7000000.0
2008-01-25 21:57:00,1.90952,1.90973,1.9095,1.90961,13000000.0
2008-01-25 21:58:00,1.90885,1.90885,1.90851,1.90855,16000000.0
2008-01-25 21:59:00,1.9084,1.9084,1.90689,1.90689,25000000.0
2008-01-25 22:00:00,1.90694,1.90765,1.90693,1.90765,12000000.0
2008-01-25 22:01:00,1.90785,1.90799,1.90781,1.90788,19000000.0
2008-01-25 22:02:00,1.90762,1.90762,1.9074,1.90756,11000000.0
2008-01-25 22:03:00,1.90767,1.90787,1.90767,1.90775,33000000.0
2008-01-25 22:04:00,1.90779,1.90779,1.90706,1.90706,11000000.0
2008-01-25 22:05:00,1.9069,1.9069,1.90621,1.90638,16000000.0
2008-01-25 22:06:00,1.90655,1.90655,1.90609,1.90644,8000000.0
2008-01-25 22:07:00,1.90654,1.90733,1.90653,1.90733,15000000.0
2008-01-25 22:08:00,1.90744,1.90758,1.90743,1.90754,30000000.0
2008-01-25 22:09:00,1.9073,1.90757,1.9073,1.90742,13000000.0
2008-01-25 22:10:00,1.90732,1.90732,1.90641,1.90649,8000000.0
2008-01-25 22:11:00,1.906,1.906,1.90585,1.90589,11000000.0
2008-01-25 22:12:00,1.9055,1.90583,1.9055,1.9058,15000000.0
2008-01-25 22:13:00,1.90582,1.90582,1.9055,1.9055,10000000.0
2008-01-25 22:14:00,1.90436,1.90436,1.90398,1.90398,13000000.0
2008-01-25 22:15:00,1.90357,1.90405,1.90357,1.90374,9000000.0
2008-01-25 22:16:00,1.90379,1.90401,1.90365,1.90401,8000000.0
2008-01-25 22:17:00,1.90393,1.90393,1.90368,1.90387,16000000.0
2008-01-25 22:18:00,1.90385,1.90385,1.90371,1.90371,9000000.0
2008-01-25 22:19:00,1.90405,1.90405,1.90371,1.90371,9000000.0
2008-01-25 22:20:00,1.90362,1.90389,1.9033,1.90389,7000000.0
2008-01-25 22:21:00,1.90353,1.90356,1.90346,1.90346,11000000.0
2008-01-25 22:22:00,1.90328,1.90351,1.90328,1.90351,11000000.0
2008-01-25 22:23:00,1.90351,1.90359,1.90351,1.90359,15000000.0
2008-01-25 22:24:00,1.90362,1.9037,1.90353,1.90353,10000000.0
2008-01-25 22:25:00,1.90374,1.90426,1.90373,1.90426,8000000.0
2008-01-25 22:26:00,1.90541,1.90541,1.90495,1.90495,10000000.0
2008-01-25 22:27:00,1.90473,1.90477,1.90472,1.90477,10000000.0
2008-01-25 22:28:00,1.90512,1.90512,1.90496,1.90496,8000000.0
2008-01-25 22:29:00,1.90471,1.9049,1.90467,1.9049,7000000.0
2008-01-25 22:30:00,1.90473,1.90473,1.90406,1.90432,11000000.0
2008-01-25 22:31:00,1.90454,1.90482,1.90451,1.90482,22000000.0
2008-01-25 22:32:00,1.90489,1.90503,1.90479,1.90487,7000000.0
2008-01-25 22:33:00,1.90459,1.90523,1.90459,1.90515,38000000.0
2008-01-25 22:34:00,1.90536,1.90583,1.90497,1.90505,47000000.0
2008-01-25 22:35:00,1.90468,1.90474,1.90437,1.90437,27000000.0
2008-01-25 22:36:00,1.90444,1.90462,1.90413,1.90413,7000000.0
2008-01-25 22:37:00,1.90402,1.90402,1.90335,1.90335,28000000.0
2008-01-25 22:38:00,1.9033,1.90386,1.9033,1.90371,15000000.0
2008-01-25 22:39:00,1.90372,1.9039,1.90329,1.90329,11000000.0
2008-01-25 22:40:00,1.90332,1.90369,1.90332,1.90368,9000000.0
2008-01-25 22:41:00,1.90365,1.90378,1.90364,1.90372,16000000.0
2008-01-25 22:42:00,1.90423,1.90445,1.90418,1.90418,9000000.0
2008-01-25 22:43:00,1.90362,1.90362,1.90338,1.90355,11000000.0
2008-01-25 22:44:00,1.90354,1.90354,1.90339,1.90339,8000000.0
2008-01-25 22:45:00,1.90347,1.90366,1.90346,1.90366,12000000.0
2008-01-25 22:46:00,1.90368,1.90369,1.90354,1.9036,9000000.0
2008-01-25 22:47:00,1.90362,1.90402,1.90362,1.90402,16000000.0
2008-01-25 22:48:00,1.90424,1.90469,1.90424,1.90467,11000000.0
2008-01-25 22:49:00,1.9047,1.9047,1.90455,1.90455,12000000.0
2008-01-25 22:50:00,1.90458,1.90495,1.90452,1.90462,16000000.0
2008-01-25 22:51:00,1.90475,1.90521,1.90475,1.90519,10000000.0
2008-01-25 22:52:00,1.90513,1.90532,1.90513,1.90513,10000000.0
2008-01-25 22:53:00,1.905,1.90512,1.90492,1.90501,8000000.0
2008-01-25 22:54:00,1.90483,1.90483,1.90436,1.90436,7000000.0
2008-01-25 22:55:00,1.90435,1.90501,1.90435,1.90501,9000000.0
2008-01-25 22:56:00,1.90503,1.90524,1.90488,1.90524,8000000.0
2008-01-25 22:57:00,1.90529,1.90552,1.90511,1.90552,7000000.0
2008-01-25 22:58:00,1.90562,1.90562,1.90456,1.90456,7000000.0
2008-01-25 22:59:00,1.90434,1.90434,1.90405,1.9042,9000000.0
2008-01-25 23:00:00,1.90412,1.90412,1.90371,1.90371,12000000.0
2008-01-25 23:01:00,1.90401,1.90404,1.90381,1.90381,9000000.0
2008-01-25 23:02:00,1.90412,1.90412,1.9036,1.9036,7000000.0
2008-01-25 23:03:00,1.90343,1.90374,1.90343,1.90366,12000000.0
2008-01-25 23:04:00,1.90337,1.90338,1.90329,1.90336,6000000.0
2008-01-25 23:05:00,1.90338,1.90389,1.90338,1.90389,11000000.0
2008-01-25 23:06:00,1.90383,1.90385,1.90346,1.90346,8000000.0
2008-01-25 23:07:00,1.90352,1.90396,1.90352,1.90396,8000000.0
2008-01-25 23:08:00,1.9042,1.9042,1.90384,1.90401,15000000.0
2008-01-25 23:09:00,1.90415,1.90429,1.90415,1.90424,7000000.0
2008-01-25 23:10:00,1.90447,1.90454,1.90441,1.90448,8000000.0
2008-01-25 23:11:00,1.90475,1.90511,1.90475,1.90503,8000000.0
2008-01-25 23:12:00,1.90506,1.90506,1.90482,1.90491,8000000.0
2008-01-25 23:13:00,1.90507,1.90533,1.90473,1.90473,7000000.0
2008-01-25 23:14:00,1.90461,1.90479,1.90461,1.90474,9000000.0
2008-01-25 23:15:00,1.90427,1.90438,1.90427,1.90437,8000000.0
2008-01-25 23:16:00,1.90441,1.90441,1.90434,1.90434,9000000.0
2008-01-25 23:17:00,1.90435,1.90439,1.90433,1.90435,11000000.0
2008-01-25 23:18:00,1.90444,1.90449,1.90432,1.90433,9000000.0
2008-01-25 23:19:00,1.90433,1.90446,1.90391,1.90446,9000000.0
2008-01-25 23:20:00,1.90435,1.90446,1.90413,1.9042,8000000.0
2008-01-25 23:21:00,1.90443,1.90491,1.90443,1.9049,7000000.0
2008-01-25 23:22:00,1.90493,1.90518,1.90492,1.90509,7000000.0
2008-01-25 23:23:00,1.90519,1.90538,1.90519,1.90538,7000000.0
2008-01-25 23:24:00,1.90513,1.90535,1.90513,1.90531,9000000.0
2008-01-25 23:25:00,1.90573,1.90585,1.90573,1.90582,10000000.0
2008-01-25 23:26:00,1.90587,1.90589,1.90583,1.90589,5000000.0
2008-01-25 23:27:00,1.90594,1.90594,1.90578,1.90587,8000000.0
2008-01-25 23:28:00,1.90585,1.90589,1.90575,1.90589,8000000.0
2008-01-25 23:29:00,1.90587,1.90587,1.90557,1.90566,25000000.0
2008-01-25 23:30:00,1.90572,1.9058,1.90561,1.9058,16000000.0
2008-01-25 23:31:00,1.90581,1.90583,1.90563,1.90563,14000000.0
2008-01-25 23:32:00,1.90591,1.90636,1.90586,1.90626,9000000.0
2008-01-25 23:33:00,1.90639,1.90641,1.90575,1.90575,8000000.0
2008-01-25 23:34:00,1.9057,1.90645,1.90524,1.90645,9000000.0
2008-01-25 23:35:00,1.90693,1.90693,1.90646,1.90646,12000000.0
2008-01-25 23:36:00,1.90618,1.90636,1.90608,1.90636,9000000.0
2008-01-25 23:37:00,1.90621,1.90633,1.90604,1.90604,8000000.0
2008-01-25 23:38:00,1.90585,1.90605,1.90582,1.90605,8000000.0
2008-01-25 23:39:00,1.90597,1.90614,1.90587,1.90614,11000000.0
2008-01-25 23:40:00,1.90649,1.90654,1.90622,1.90622,21000000.0
2008-01-25 23:41:00,1.90625,1.90625,1.90617,1.90622,8000000.0
2008-01-25 23:42:00,1.90627,1.90708,1.90627,1.90708,19000000.0
2008-01-25 23:43:00,1.90705,1.90749,1.90705,1.9074,8000000.0
2008-01-25 23:44:00,1.90765,1.90776,1.90751,1.90751,8000000.0
2008-01-25 23:45:00,1.90765,1.90791,1.90765,1.90791,7000000.0
2008-01-25 23:46:00,1.90837,1.90837,1.90821,1.90837,8000000.0
2008-01-25 23:47:00,1.9083,1.90879,1.90813,1.90879,11000000.0
2008-01-25 23:48:00,1.90911,1.90925,1.90911,1.90918,8000000.0
2008-01-25 23:49:00,1.90902,1.90968,1.90902,1.90968,9000000.0
2008-01-25 23:50:00,1.90959,1.90973,1.90955,1.90961,8000000.0
2008-01-25 23:51:00,1.90997,1.91019,1.90997,1.91019,10000000.0
2008-01-25 23:52:00,1.91024,1.91029,1.91021,1.91029,7000000.0
2008-01-25 23:53:00,1.91052,1.91075,1.91046,1.91046,10000000.0
2008-01-25 23:54:00,1.91044,1.91084,1.91005,1.91005,7000000.0
2008-01-25 23:55:00,1.9101,1.9101,1.91,1.91007,9000000.0
2008-01-25 23:56:00,1.91022,1.91068,1.9101,1.91011,12000000.0
2008-01-25 23:57:00,1.91028,1.91067,1.91028,1.91059,25000000.0
2008-01-25 23:58:00,1.91057,1.91071,1.9105,1.9105,8000000.0
2008-01-25 23:59:00,1.91061,1.91063,1.90997,1.90997,18000000.0
2008-01-28 00:00:00,1.91125,1.91126,1.91072,1.91072,7000000.0
2008-01-28 00:01:00,1.91084,1.91089,1.91071,1.9108,8000000.0
2008-01-28 00:02:00,1.91047,1.91047,1.90996,1.90999,9000000.0
2008-01-28 00:03:00,1.91005,1.91024,1.91005,1.91012,12000000.0
2008-01-28 00:04:00,1.9103,1.9103,1.91026,1.91029,10000000.0
2008-01-28 00:05:00,1.9106,1.9107,1.91028,1.91065,9000000.0
2008-01-28 00:06:00,1.91048,1.91048,1.91035,1.91045,8000000.0
2008-01-28 00:07:00,1.91065,1.91072,1.91047,1.9107,9000000.0
2008-01-28 00:08:00,1.91054,1.91061,1.91043,1.91043,8000000.0
2008-01-28 00:09:00,1.91041,1.91061,1.91041,1.91061,9000000.0
2008-01-28 00:10:00,1.91051,1.91066,1.91049,1.91064,23000000.0
2008-01-28 00:11:00,1.91058,1.91088,1.91058,1.91084,11000000.0
2008-01-28 00:12:00,1.91077,1.91079,1.9104,1.91056,9000000.0
2008-01-28 00:13:00,1.91044,1.91071,1.91043,1.91048,8000000.0
2008-01-28 00:14:00,1.91032,1.91074,1.91032,1.91074,7000000.0
2008-01-28 00:15:00,1.91022,1.91043,1.90997,1.91043,7000000.0
2008-01-28 00:16:00,1.91026,1.91033,1.91015,1.91015,9000000.0
2008-01-28 00:17:00,1.91013,1.91027,1.91009,1.91009,7000000.0
2008-01-28 00:18:00,1.90986,1.90986,1.90868,1.90896,8000000.0
2008-01-28 00:19:00,1.90982,1.90993,1.90978,1.90993,11000000.0
2008-01-28 00:20:00,1.91008,1.91008,1.90985,1.90991,5000000.0
2008-01-28 00:21:00,1.90885,1.90885,1.90847,1.90849,8000000.0
2008-01-28 00:22:00,1.90973,1.90983,1.90961,1.90961,8000000.0
2008-01-28 00:23:00,1.90965,1.90976,1.90959,1.90973,7000000.0
2008-01-28 00:24:00,1.9097,1.90978,1.90958,1.90963,8000000.0
2008-01-28 00:25:00,1.90959,1.90969,1.90959,1.90966,11000000.0
2008-01-28 00:26:00,1.90996,1.91012,1.90977,1.91012,7000000.0
2008-01-28 00:27:00,1.91007,1.91025,1.91007,1.91015,10000000.0
2008-01-28 00:28:00,1.91027,1.91048,1.91021,1.91021,8000000.0
2008-01-28 00:29:00,1.91005,1.91015,1.90983,1.90984,10000000.0
2008-01-28 00:30:00,1.91007,1.91008,1.90986,1.90996,7000000.0
2008-01-28 00:31:00,1.90994,1.91003,1.90994,1.91003,7000000.0
2008-01-28 00:32:00,1.91008,1.91009,1.90988,1.91003,7000000.0
2008-01-28 00:33:00,1.91014,1.91021,1.91005,1.91013,9000000.0
2008-01-28 00:34:00,1.90994,1.91006,1.90989,1.91006,23000000.0
2008-01-28 00:35:00,1.91017,1.9103,1.91017,1.91026,7000000.0
2008-01-28 00:36:00,1.9104,1.91052,1.91039,1.91047,9000000.0
2008-01-28 00:37:00,1.90844,1.91023,1.90844,1.91023,8000000.0
2008-01-28 00:38:00,1.91039,1.91047,1.9103,1.91036,7000000.0
2008-01-28 00:39:00,1.91038,1.91049,1.91038,1.91049,7000000.0
2008-01-28 00:40:00,1.90926,1.90936,1.90911,1.90911,7000000.0
2008-01-28 00:41:00,1.90874,1.90874,1.9076,1.9076,4000000.0
2008-01-28 00:42:00,1.90732,1.90732,1.90716,1.90721,8000000.0
2008-01-28 00:43:00,1.90707,1.90724,1.90707,1.90724,5000000.0
2008-01-28 00:44:00,1.90718,1.90718,1.90651,1.90695,11000000.0
2008-01-28 00:45:00,1.90704,1.90765,1.90704,1.90763,16000000.0
2008-01-28 00:46:00,1.90837,1.90837,1.90762,1.90775,10000000.0
2008-01-28 00:47:00,1.90768,1.90768,1.90725,1.90725,7000000.0
2008-01-28 00:48:00,1.90667,1.90667,1.90632,1.90652,8000000.0
2008-01-28 00:49:00,1.90664,1.9067,1.90648,1.90659,10000000.0
2008-01-28 00:50:00,1.90657,1.90664,1.90647,1.90647,10000000.0
2008-01-28 00:51:00,1.90717,1.90717,1.90667,1.90696,8000000.0
2008-01-28 00:52:00,1.90725,1.90755,1.90703,1.90703,7000000.0
2008-01-28 00:53:00,1.90717,1.90782,1.90717,1.90772,11000000.0
2008-01-28 00:54:00,1.90765,1.90782,1.90754,1.9078,10000000.0
2008-01-28 00:55:00,1.90786,1.90786,1.90702,1.90702,7000000.0
2008-01-28 00:56:00,1.90713,1.90735,1.90713,1.90735,11000000.0
2008-01-28 00:57:00,1.90758,1.90792,1.90758,1.90787,8000000.0
2008-01-28 00:58:00,1.90844,1.90844,1.90727,1.90727,10000000.0
2008-01-28 00:59:00,1.90654,1.90654,1.90631,1.90645,7000000.0
2008-01-28 01:00:00,1.90622,1.9063,1.90613,1.90613,19000000.0
2008-01-28 01:01:00,1.90592,1.90595,1.90548,1.90559,12000000.0
2008-01-28 01:02:00,1.90558,1.90578,1.90552,1.90555,8000000.0
2008-01-28 01:03:00,1.90549,1.90549,1.90523,1.90539,7000000.0
2008-01-28 01:04:00,1.90596,1.90676,1.90596,1.90675,8000000.0
2008-01-28 01:05:00,1.90695,1.90695,1.90658,1.90672,7000000.0
2008-01-28 01:06:00,1.90766,1.90766,1.90742,1.90749,8000000.0
2008-01-28 01:07:00,1.90733,1.90733,1.90663,1.90695,10000000.0
2008-01-28 01:08:00,1.90665,1.90701,1.90648,1.90653,10000000.0
2008-01-28 01:09:00,1.90637,1.90637,1.90608,1.90629,8000000.0
2008-01-28 01:10:00,1.90614,1.90626,1.90599,1.90614,10000000.0
2008-01-28 01:11:00,1.90632,1.90632,1.90598,1.90598,11000000.0
2008-01-28 01:12:00,1.90606,1.90647,1.90606,1.90647,8000000.0
2008-01-28 01:13:00,1.90679,1.90688,1.90657,1.90657,8000000.0
2008-01-28 01:14:00,1.90679,1.9071,1.90674,1.90674,10000000.0
2008-01-28 01:15:00,1.90674,1.90688,1.90673,1.90678,10000000.0
2008-01-28 01:16:00,1.9068,1.9069,1.90678,1.90688,8000000.0
2008-01-28 01:17:00,1.9067,1.90689,1.90654,1.90657,11000000.0
2008-01-28 01:18:00,1.90675,1.90699,1.90675,1.90699,6000000.0
2008-01-28 01:19:00,1.90692,1.90734,1.90692,1.90734,11000000.0
2008-01-28 01:20:00,1.90748,1.90748,1.90678,1.90678,13000000.0
2008-01-28 01:21:00,1.907,1.90752,1.907,1.90751,7000000.0
2008-01-28 01:22:00,1.90744,1.90773,1.90744,1.90757,7000000.0
2008-01-28 01:23:00,1.90792,1.90818,1.90765,1.90818,8000000.0
2008-01-28 01:24:00,1.90775,1.90775,1.9069,1.9069,7000000.0
2008-01-28 01:25:00,1.9072,1.90805,1.9072,1.90805,9000000.0
2008-01-28 01:26:00,1.90924,1.90938,1.90924,1.90938,14000000.0
2008-01-28 01:27:00,1.90919,1.90925,1.90909,1.90923,15000000.0
2008-01-28 01:28:00,1.90916,1.90931,1.90904,1.90931,9000000.0
2008-01-28 01:29:00,1.90908,1.90916,1.90897,1.90913,10000000.0
2008-01-28 01:30:00,1.90909,1.90911,1.90885,1.90911,10000000.0
2008-01-28 01:31:00,1.90919,1.90945,1.90889,1.90889,7000000.0
2008-01-28 01:32:00,1.90906,1.90906,1.90882,1.909,18000000.0
2008-01-28 01:33:00,1.90838,1.9084,1.90814,1.90814,20000000.0
2008-01-28 01:34:00,1.90819,1.9085,1.90819,1.90846,16000000.0
2008-01-28 01:35:00,1.90845,1.90866,1.90835,1.90866,8000000.0
2008-01-28 01:36:00,1.90854,1.90858,1.90838,1.90858,9000000.0
2008-01-28 01:37:00,1.90867,1.90875,1.90845,1.90875,7000000.0
2008-01-28 01:38:00,1.9084,1.90862,1.90821,1.90862,12000000.0
2008-01-28 01:39:00,1.90865,1.90865,1.90798,1.90798,12000000.0
2008-01-28 01:40:00,1.90776,1.90822,1.90759,1.90822,7000000.0
2008-01-28 01:41:00,1.90854,1.90855,1.90825,1.90825,11000000.0
2008-01-28 01:42:00,1.90832,1.9085,1.90831,1.90833,7000000.0
2008-01-28 01:43:00,1.90797,1.90797,1.90759,1.90767,8000000.0
2008-01-28 01:44:00,1.90766,1.90791,1.90766,1.90791,7000000.0
2008-01-28 01:45:00,1.90772,1.90779,1.90767,1.90776,7000000.0
2008-01-28 01:46:00,1.90789,1.90796,1.90765,1.90765,7000000.0
2008-01-28 01:47:00,1.90808,1.90831,1.90799,1.90799,14000000.0
2008-01-28 01:48:00,1.90809,1.90821,1.90809,1.9081,7000000.0
2008-01-28 01:49:00,1.90813,1.90869,1.90813,1.90869,8000000.0
2008-01-28 01:50:00,1.9088,1.909,1.9086,1.909,10000000.0
2008-01-28 01:51:00,1.90912,1.90917,1.9088,1.9088,16000000.0
2008-01-28 01:52:00,1.90866,1.90888,1.90858,1.90858,13000000.0
2008-01-28 01:53:00,1.90849,1.90849,1.90822,1.90822,7000000.0
2008-01-28 01:54:00,1.90803,1.90803,1.90778,1.9078,9000000.0
2008-01-28 01:55:00,1.90766,1.90785,1.90759,1.90761,12000000.0
2008-01-28 01:56:00,1.90742,1.90742,1.90656,1.90656,17000000.0
2008-01-28 01:57:00,1.90643,1.90674,1.90643,1.90674,13000000.0
2008-01-28 01:58:00,1.90641,1.90683,1.90634,1.90642,10000000.0
2008-01-28 01:59:00,1.9067,1.90695,1.9067,1.90695,7000000.0
2008-01-28 02:00:00,1.90695,1.90695,1.90659,1.90685,7000000.0
2008-01-28 02:01:00,1.90673,1.90709,1.90664,1.90709,10000000.0
2008-01-28 02:02:00,1.90681,1.90711,1.90681,1.90711,13000000.0
2008-01-28 02:03:00,1.90706,1.90731,1.90694,1.90731,17000000.0
2008-01-28 02:04:00,1.90743,1.90768,1.90743,1.90754,12000000.0
2008-01-28 02:05:00,1.90768,1.90768,1.90731,1.90767,9000000.0
2008-01-28 02:06:00,1.90765,1.90765,1.9074,1.9074,7000000.0
2008-01-28 02:07:00,1.90727,1.90756,1.90724,1.90745,13000000.0
2008-01-28 02:08:00,1.90732,1.90732,1.90715,1.90718,16000000.0
2008-01-28 02:09:00,1.90724,1.90768,1.90724,1.90768,10000000.0
2008-01-28 02:10:00,1.90774,1.90808,1.90773,1.90808,8000000.0
2008-01-28 02:11:00,1.90842,1.90858,1.90842,1.90856,7000000.0
2008-01-28 02:12:00,1.90857,1.90878,1.90828,1.90828,14000000.0
2008-01-28 02:13:00,1.90827,1.90836,1.90821,1.90828,7000000.0
2008-01-28 02:14:00,1.90809,1.90809,1.90777,1.90784,7000000.0
2008-01-28 02:15:00,1.90809,1.90809,1.90758,1.90758,7000000.0
2008-01-28 02:16:00,1.90763,1.90783,1.90763,1.90773,8000000.0
2008-01-28 02:17:00,1.90765,1.90777,1.90765,1.90769,7000000.0
2008-01-28 02:18:00,1.90762,1.90768,1.90746,1.90746,11000000.0
2008-01-28 02:19:00,1.90777,1.90784,1.90772,1.90779,7000000.0
2008-01-28 02:20:00,1.90786,1.90791,1.90763,1.90763,12000000.0
2008-01-28 02:21:00,1.9076,1.90772,1.90757,1.90761,12000000.0
2008-01-28 02:22:00,1.90725,1.90725,1.9068,1.90705,7000000.0
2008-01-28 02:23:00,1.90718,1.90744,1.90718,1.90728,9000000.0
2008-01-28 02:24:00,1.90727,1.90746,1.90727,1.90737,8000000.0
2008-01-28 02:25:00,1.90751,1.90751,1.90728,1.90728,16000000.0
2008-01-28 02:26:00,1.90722,1.90743,1.90713,1.90723,20000000.0
2008-01-28 02:27:00,1.90725,1.90757,1.90725,1.90743,18000000.0
2008-01-28 02:28:00,1.9074,1.9074,1.90707,1.90714,7000000.0
2008-01-28 02:29:00,1.907,1.90725,1.907,1.90721,10000000.0
2008-01-28 02:30:00,1.90721,1.90728,1.90712,1.90726,10000000.0
2008-01-28 02:31:00,1.90734,1.90767,1.90712,1.90767,9000000.0
2008-01-28 02:32:00,1.90779,1.90779,1.90738,1.90758,15000000.0
2008-01-28 02:33:00,1.90763,1.90782,1.90759,1.90782,14000000.0
2008-01-28 02:34:00,1.90775,1.90786,1.9077,1.90786,9000000.0
2008-01-28 02:35:00,1.90786,1.90786,1.90762,1.90775,7000000.0
2008-01-28 02:36:00,1.90784,1.90793,1.90773,1.90793,8000000.0
2008-01-28 02:37:00,1.90788,1.90788,1.9077,1.90777,7000000.0
2008-01-28 02:38:00,1.90781,1.90781,1.90756,1.90756,7000000.0
2008-01-28 02:39:00,1.9071,1.9071,1.90665,1.90683,13000000.0
2008-01-28 02:40:00,1.90633,1.90633,1.90572,1.90572,11000000.0
2008-01-28 02:41:00,1.90582,1.90632,1.90582,1.90624,6000000.0
2008-01-28 02:42:00,1.90609,1.90629,1.90578,1.90607,11000000.0
2008-01-28 02:43:00,1.90604,1.90604,1.90538,1.90538,8000000.0
2008-01-28 02:44:00,1.90537,1.90542,1.90518,1.90529,10000000.0
2008-01-28 02:45:00,1.90541,1.90541,1.90511,1.90511,10000000.0
2008-01-28 02:46:00,1.90518,1.90518,1.90478,1.90494,8000000.0
2008-01-28 02:47:00,1.90487,1.90511,1.90487,1.90511,8000000.0
2008-01-28 02:48:00,1.90533,1.90562,1.90533,1.90538,11000000.0
2008-01-28 02:49:00,1.90501,1.90533,1.90501,1.90518,10000000.0
2008-01-28 02:50:00,1.90478,1.90515,1.90478,1.90506,8000000.0
2008-01-28 02:51:00,1.90511,1.90539,1.90505,1.90537,10000000.0
2008-01-28 02:52:00,1.90542,1.90602,1.90515,1.90602,10000000.0
2008-01-28 02:53:00,1.90659,1.90682,1.90659,1.9068,8000000.0
2008-01-28 02:54:00,1.90641,1.90648,1.90616,1.90616,7000000.0
2008-01-28 02:55:00,1.90606,1.90617,1.90579,1.90581,8000000.0
2008-01-28 02:56:00,1.90583,1.90601,1.90564,1.90565,7000000.0
2008-01-28 02:57:00,1.90611,1.90638,1.90604,1.90623,8000000.0
2008-01-28 02:58:00,1.9062,1.90644,1.90578,1.90635,12000000.0
2008-01-28 02:59:00,1.90601,1.90601,1.90402,1.90423,19000000.0
2008-01-28 03:00:00,1.90403,1.90407,1.90383,1.90383,7000000.0
2008-01-28 03:01:00,1.90412,1.9049,1.90412,1.90486,10000000.0
2008-01-28 03:02:00,1.90509,1.90513,1.90502,1.9051,8000000.0
2008-01-28 03:03:00,1.9048,1.9057,1.90443,1.9057,11000000.0
2008-01-28 03:04:00,1.90561,1.90567,1.90541,1.90563,7000000.0
2008-01-28 03:05:00,1.90616,1.90633,1.90611,1.90628,10000000.0
2008-01-28 03:06:00,1.9063,1.90631,1.90607,1.90607,11000000.0
2008-01-28 03:07:00,1.90567,1.90592,1.9053,1.90542,7000000.0
2008-01-28 03:08:00,1.90583,1.90589,1.90555,1.90555,8000000.0
2008-01-28 03:09:00,1.90583,1.90591,1.90556,1.90559,10000000.0
2008-01-28 03:10:00,1.90564,1.90572,1.90553,1.90561,10000000.0
2008-01-28 03:11:00,1.90538,1.90538,1.90468,1.90473,8000000.0
2008-01-28 03:12:00,1.90469,1.90493,1.9046,1.90493,7000000.0
2008-01-28 03:13:00,1.90496,1.90504,1.90491,1.90497,10000000.0
2008-01-28 03:14:00,1.90484,1.90493,1.9047,1.90484,16000000.0
2008-01-28 03:15:00,1.90526,1.90527,1.90447,1.90492,11000000.0
2008-01-28 03:16:00,1.9052,1.90542,1.9052,1.90531,5000000.0
2008-01-28 03:17:00,1.90513,1.90586,1.90506,1.90586,8000000.0
2008-01-28 03:18:00,1.90569,1.90586,1.90569,1.90586,4000000.0
2008-01-28 03:19:00,1.90576,1.90576,1.90523,1.90523,7000000.0
2008-01-28 03:20:00,1.90527,1.90527,1.90514,1.90516,7000000.0
2008-01-28 03:21:00,1.90512,1.90538,1.90512,1.90531,7000000.0
2008-01-28 03:22:00,1.90518,1.90518,1.90299,1.90299,8000000.0
2008-01-28 03:23:00,1.90518,1.90536,1.90509,1.90523,9000000.0
2008-01-28 03:24:00,1.90517,1.90517,1.90471,1.90471,7000000.0
2008-01-28 03:25:00,1.9045,1.90456,1.90443,1.90448,23000000.0
2008-01-28 03:26:00,1.90445,1.90445,1.9042,1.90445,9000000.0
2008-01-28 03:27:00,1.9046,1.90469,1.90433,1.90469,7000000.0
2008-01-28 03:28:00,1.90472,1.90472,1.90463,1.90469,7000000.0
2008-01-28 03:29:00,1.90439,1.9044,1.90415,1.90419,7000000.0
2008-01-28 03:30:00,1.90438,1.90481,1.90438,1.90446,10000000.0
2008-01-28 03:31:00,1.90435,1.90452,1.90422,1.90422,8000000.0
2008-01-28 03:32:00,1.90432,1.90471,1.90432,1.90447,10000000.0
2008-01-28 03:33:00,1.90468,1.90468,1.90423,1.90442,7000000.0
2008-01-28 03:34:00,1.90442,1.90466,1.90442,1.90466,11000000.0
2008-01-28 03:35:00,1.90493,1.90526,1.90493,1.90526,8000000.0
2008-01-28 03:36:00,1.90567,1.90584,1.90551,1.90557,7000000.0
2008-01-28 03:37:00,1.90562,1.90562,1.90543,1.90551,8000000.0
2008-01-28 03:38:00,1.90561,1.90563,1.90489,1.90489,8000000.0
2008-01-28 03:39:00,1.90406,1.90413,1.90404,1.90413,3000000.0
2008-01-28 03:40:00,1.9045,1.90495,1.9045,1.90495,11000000.0
2008-01-28 03:41:00,1.90467,1.9048,1.90461,1.90469,8000000.0
2008-01-28 03:42:00,1.90491,1.90509,1.90491,1.90505,7000000.0
2008-01-28 03:43:00,1.90474,1.90474,1.90426,1.90426,9000000.0
2008-01-28 03:44:00,1.90491,1.905,1.90458,1.90458,7000000.0
2008-01-28 03:45:00,1.90457,1.90474,1.90456,1.90456,7000000.0
2008-01-28 03:46:00,1.90467,1.90519,1.90467,1.90488,8000000.0
2008-01-28 03:47:00,1.90491,1.90522,1.90484,1.90522,9000000.0
2008-01-28 03:48:00,1.90556,1.90559,1.90535,1.90548,11000000.0
2008-01-28 03:49:00,1.90535,1.90554,1.90522,1.90554,23000000.0
2008-01-28 03:50:00,1.90575,1.90575,1.90546,1.90546,9000000.0
2008-01-28 03:51:00,1.90535,1.90563,1.90525,1.90563,8000000.0
2008-01-28 03:52:00,1.9057,1.9057,1.90525,1.90525,9000000.0
2008-01-28 03:53:00,1.90505,1.9051,1.90498,1.9051,8000000.0
2008-01-28 03:54:00,1.90526,1.90543,1.90505,1.90524,9000000.0
2008-01-28 03:55:00,1.90495,1.90497,1.90476,1.90476,10000000.0
2008-01-28 03:56:00,1.90432,1.90631,1.90432,1.90631,12000000.0
2008-01-28 03:57:00,1.90618,1.90683,1.90618,1.90683,9000000.0
2008-01-28 03:58:00,1.9072,1.90725,1.90713,1.90719,8000000.0
2008-01-28 03:59:00,1.90689,1.90718,1.90689,1.90707,7000000.0
2008-01-28 04:00:00,1.90665,1.90727,1.90665,1.90727,18000000.0
2008-01-28 04:01:00,1.9073,1.90773,1.9073,1.90758,8000000.0
2008-01-28 04:02:00,1.90763,1.90769,1.90735,1.90757,25000000.0
2008-01-28 04:03:00,1.90788,1.90791,1.90762,1.90762,12000000.0
2008-01-28 04:04:00,1.90763,1.90763,1.90685,1.90685,9000000.0
2008-01-28 04:05:00,1.90669,1.90798,1.90669,1.90779,7000000.0
2008-01-28 04:06:00,1.90829,1.90853,1.90829,1.90838,10000000.0
2008-01-28 04:07:00,1.90858,1.90858,1.90838,1.90838,7000000.0
2008-01-28 04:08:00,1.9082,1.9082,1.90772,1.90772,10000000.0
2008-01-28 04:09:00,1.90769,1.9079,1.90758,1.90767,8000000.0
2008-01-28 04:10:00,1.90795,1.90817,1.90795,1.90811,9000000.0
2008-01-28 04:11:00,1.90823,1.90831,1.90808,1.90808,8000000.0
2008-01-28 04:12:00,1.90799,1.90814,1.90796,1.90805,11000000.0
2008-01-28 04:13:00,1.90805,1.90805,1.9077,1.9077,8000000.0
2008-01-28 04:14:00,1.90793,1.90809,1.90786,1.90801,7000000.0
2008-01-28 04:15:00,1.90813,1.90829,1.90813,1.90822,8000000.0
2008-01-28 04:16:00,1.90794,1.90794,1.90773,1.90783,8000000.0
2008-01-28 04:17:00,1.90799,1.90823,1.90799,1.90809,19000000.0
2008-01-28 04:18:00,1.90786,1.90786,1.90765,1.90779,8000000.0
2008-01-28 04:19:00,1.90769,1.90798,1.90764,1.90779,21000000.0
2008-01-28 04:20:00,1.90777,1.90784,1.90757,1.90769,11000000.0
2008-01-28 04:21:00,1.90762,1.90775,1.90746,1.90773,8000000.0
2008-01-28 04:22:00,1.90765,1.90809,1.90765,1.908,8000000.0
2008-01-28 04:23:00,1.90814,1.90814,1.90766,1.90766,9000000.0
2008-01-28 04:24:00,1.90749,1.90765,1.90744,1.90763,12000000.0
2008-01-28 04:25:00,1.9074,1.90751,1.9074,1.90743,9000000.0
2008-01-28 04:26:00,1.90749,1.90769,1.90749,1.90752,8000000.0
2008-01-28 04:27:00,1.90747,1.90772,1.90747,1.90752,9000000.0
2008-01-28 04:28:00,1.90735,1.90735,1.90716,1.90719,14000000.0
2008-01-28 04:29:00,1.90711,1.90712,1.90692,1.90712,16000000.0
2008-01-28 04:30:00,1.90709,1.90709,1.90685,1.90698,25000000.0
2008-01-28 04:31:00,1.90677,1.90681,1.90664,1.90681,8000000.0
2008-01-28 04:32:00,1.90783,1.90817,1.90783,1.90816,8000000.0
2008-01-28 04:33:00,1.90815,1.9082,1.90759,1.9082,5000000.0
2008-01-28 04:34:00,1.90805,1.90805,1.90773,1.90793,10000000.0
2008-01-28 04:35:00,1.90758,1.90758,1.90672,1.90672,9000000.0
2008-01-28 04:36:00,1.90668,1.90668,1.9064,1.9064,7000000.0
2008-01-28 04:37:00,1.90656,1.907,1.90656,1.90695,7000000.0
2008-01-28 04:38:00,1.90701,1.90706,1.9066,1.9066,7000000.0
2008-01-28 04:39:00,1.90633,1.90633,1.90614,1.90614,8000000.0
2008-01-28 04:40:00,1.90637,1.90685,1.90637,1.90673,9000000.0
2008-01-28 04:41:00,1.90662,1.90666,1.90639,1.90645,9000000.0
2008-01-28 04:42:00,1.90623,1.90623,1.90612,1.90612,11000000.0
2008-01-28 04:43:00,1.90613,1.90623,1.90612,1.90623,9000000.0
2008-01-28 04:44:00,1.90623,1.90636,1.90618,1.90636,8000000.0
2008-01-28 04:45:00,1.90682,1.90682,1.90652,1.90652,9000000.0
2008-01-28 04:46:00,1.90647,1.90706,1.90647,1.90703,7000000.0
2008-01-28 04:47:00,1.90748,1.9077,1.90731,1.9077,8000000.0
2008-01-28 04:48:00,1.90725,1.90734,1.90718,1.90726,8000000.0
2008-01-28 04:49:00,1.90704,1.90737,1.90704,1.9073,8000000.0
2008-01-28 04:50:00,1.90741,1.90747,1.90718,1.90718,7000000.0
2008-01-28 04:51:00,1.90695,1.90695,1.90678,1.9069,15000000.0
2008-01-28 04:52:00,1.90698,1.90715,1.90689,1.90711,8000000.0
2008-01-28 04:53:00,1.90729,1.90735,1.90716,1.90716,8000000.0
2008-01-28 04:54:00,1.90704,1.90704,1.9068,1.90701,11000000.0
2008-01-28 04:55:00,1.90684,1.907,1.9068,1.907,6000000.0
2008-01-28 04:56:00,1.90688,1.90698,1.90688,1.90697,12000000.0
2008-01-28 04:57:00,1.90707,1.90707,1.90668,1.90668,7000000.0
2008-01-28 04:58:00,1.90677,1.90695,1.90677,1.90682,9000000.0
2008-01-28 04:59:00,1.90677,1.90698,1.90677,1.90686,12000000.0
2008-01-28 05:00:00,1.9069,1.9071,1.9069,1.9071,9000000.0
2008-01-28 05:01:00,1.9075,1.90778,1.9075,1.90769,7000000.0
2008-01-28 05:02:00,1.90736,1.90758,1.90733,1.9075,7000000.0
2008-01-28 05:03:00,1.90735,1.90756,1.90734,1.90756,8000000.0
2008-01-28 05:04:00,1.90755,1.90755,1.90739,1.90741,9000000.0
2008-01-28 05:05:00,1.90743,1.90746,1.90729,1.90736,7000000.0
2008-01-28 05:06:00,1.90721,1.90742,1.90718,1.90742,8000000.0
2008-01-28 05:07:00,1.90731,1.90733,1.90712,1.90712,10000000.0
2008-01-28 05:08:00,1.90734,1.9076,1.90734,1.90743,10000000.0
2008-01-28 05:09:00,1.90726,1.90726,1.90653,1.90653,16000000.0
2008-01-28 05:10:00,1.90689,1.90709,1.90689,1.90709,12000000.0
2008-01-28 05:11:00,1.90691,1.90704,1.90686,1.90686,11000000.0
2008-01-28 05:12:00,1.90667,1.90727,1.90666,1.90727,16000000.0
2008-01-28 05:13:00,1.90741,1.90741,1.90707,1.90707,9000000.0
2008-01-28 05:14:00,1.90678,1.90694,1.90678,1.90688,12000000.0
2008-01-28 05:15:00,1.90686,1.90802,1.90686,1.90802,8000000.0
2008-01-28 05:16:00,1.90814,1.90814,1.90802,1.90802,11000000.0
2008-01-28 05:17:00,1.90804,1.90855,1.90804,1.90855,9000000.0
2008-01-28 05:18:00,1.90859,1.90859,1.90761,1.90761,16000000.0
2008-01-28 05:19:00,1.90744,1.90759,1.90744,1.90754,9000000.0
2008-01-28 05:20:00,1.90766,1.90816,1.90766,1.90816,11000000.0
2008-01-28 05:21:00,1.90818,1.90818,1.90806,1.90809,15000000.0
2008-01-28 05:22:00,1.90851,1.9089,1.90851,1.90875,28000000.0
2008-01-28 05:23:00,1.90898,1.90906,1.90887,1.90897,7000000.0
2008-01-28 05:24:00,1.90893,1.90893,1.90865,1.90868,27000000.0
2008-01-28 05:25:00,1.9086,1.90868,1.90838,1.90851,47000000.0
2008-01-28 05:26:00,1.90847,1.90856,1.90834,1.90845,38000000.0
2008-01-28 05:27:00,1.90854,1.90859,1.90841,1.90844,7000000.0
2008-01-28 05:28:00,1.9084,1.90848,1.90839,1.90848,22000000.0
2008-01-28 05:29:00,1.90843,1.90847,1.90839,1.90839,11000000.0
2008-01-28 05:30:00,1.90827,1.90827,1.90813,1.90813,7000000.0
2008-01-28 05:31:00,1.90849,1.9086,1.90839,1.90854,8000000.0
2008-01-28 05:32:00,1.90841,1.90848,1.90822,1.90848,10000000.0
2008-01-28 05:33:00,1.90861,1.90861,1.90838,1.90848,10000000.0
2008-01-28 05:34:00,1.90836,1.9085,1.90836,1.9085,8000000.0
2008-01-28 05:35:00,1.90847,1.90864,1.90835,1.90835,10000000.0
2008-01-28 05:36:00,1.90834,1.90834,1.90828,1.90828,15000000.0
2008-01-28 05:37:00,1.90819,1.9082,1.90809,1.9082,11000000.0
2008-01-28 05:38:00,1.90822,1.90822,1.90802,1.90817,11000000.0
2008-01-28 05:39:00,1.90821,1.90822,1.90785,1.90822,7000000.0
2008-01-28 05:40:00,1.90831,1.90839,1.9082,1.90829,9000000.0
2008-01-28 05:41:00,1.90839,1.90871,1.90839,1.9087,9000000.0
2008-01-28 05:42:00,1.90898,1.90898,1.90881,1.90886,16000000.0
2008-01-28 05:43:00,1.909,1.90919,1.909,1.90908,8000000.0
2008-01-28 05:44:00,1.90891,1.90904,1.90888,1.90895,9000000.0
2008-01-28 05:45:00,1.90899,1.909,1.90894,1.90897,13000000.0
2008-01-28 05:46:00,1.90931,1.90931,1.90903,1.90908,10000000.0
2008-01-28 05:47:00,1.90897,1.90914,1.90897,1.90913,15000000.0
2008-01-28 05:48:00,1.90893,1.90893,1.90873,1.90885,11000000.0
2008-01-28 05:49:00,1.909,1.90914,1.90898,1.90904,8000000.0
2008-01-28 05:50:00,1.90863,1.90883,1.90855,1.90855,13000000.0
2008-01-28 05:51:00,1.90855,1.90896,1.90855,1.90896,30000000.0
2008-01-28 05:52:00,1.90909,1.90933,1.90909,1.90918,15000000.0
2008-01-28 05:53:00,1.90923,1.90963,1.90923,1.90963,8000000.0
2008-01-28 05:54:00,1.90973,1.90982,1.90973,1.90976,16000000.0
2008-01-28 05:55:00,1.90963,1.90985,1.90947,1.90962,11000000.0
2008-01-28 05:56:00,1.90966,1.90979,1.90966,1.90979,33000000.0
2008-01-28 05:57:00,1.90992,1.91023,1.90992,1.91023,11000000.0
2008-01-28 05:58:00,1.90976,1.91041,1.90964,1.9103,19000000.0
2008-01-28 05:59:00,1.91038,1.9105,1.91014,1.91048,12000000.0
2008-01-28 06:00:00,1.91031,1.9105,1.91014,1.91014,25000000.0
2008-01-28 06:01:00,1.90992,1.91067,1.90992,1.91067,16000000.0
2008-01-28 06:02:00,1.91071,1.91071,1.91026,1.91026,13000000.0
2008-01-28 06:03:00,1.91012,1.91029,1.90982,1.91029,7000000.0
2008-01-28 06:04:00,1.91042,1.91044,1.91015,1.91016,11000000.0
2008-01-28 06:05:00,1.90988,1.91019,1.90987,1.91019,9000000.0
2008-01-28 06:06:00,1.91003,1.91075,1.91003,1.91054,8000000.0
2008-01-28 06:07:00,1.91034,1.91071,1.91034,1.91071,10000000.0
2008-01-28 06:08:00,1.91024,1.91035,1.91005,1.91035,8000000.0
2008-01-28 06:09:00,1.9103,1.91033,1.91007,1.91033,10000000.0
2008-01-28 06:10:00,1.9103,1.91052,1.91008,1.91052,8000000.0
2008-01-28 06:11:00,1.9105,1.911,1.9105,1.911,7000000.0
2008-01-28 06:12:00,1.91155,1.91173,1.91141,1.91173,10000000.0
2008-01-28 06:13:00,1.91182,1.91182,1.91147,1.91159,15000000.0
2008-01-28 06:14:00,1.91135,1.91135,1.91107,1.91111,7000000.0
2008-01-28 06:15:00,1.91129,1.9115,1.9111,1.9115,18000000.0
2008-01-28 06:16:00,1.91164,1.91194,1.91164,1.91194,11000000.0
2008-01-28 06:17:00,1.91217,1.91223,1.91205,1.91207,7000000.0
2008-01-28 06:18:00,1.912,1.91264,1.91194,1.91264,13000000.0
2008-01-28 06:19:00,1.91234,1.91234,1.91208,1.91219,12000000.0
2008-01-28 06:20:00,1.91226,1.91247,1.91223,1.91241,18000000.0
2008-01-28 06:21:00,1.9123,1.91243,1.91178,1.91229,26000000.0
2008-01-28 06:22:00,1.91216,1.91216,1.91192,1.91198,11000000.0
2008-01-28 06:23:00,1.9119,1.91311,1.9119,1.91252,11000000.0
2008-01-28 06:24:00,1.91286,1.91286,1.91274,1.91274,11000000.0
2008-01-28 06:25:00,1.9128,1.91304,1.91268,1.91304,10000000.0
2008-01-28 06:26:00,1.91272,1.91272,1.91192,1.91213,7000000.0
2008-01-28 06:27:00,1.91208,1.91208,1.91178,1.91199,8000000.0
2008-01-28 06:28:00,1.91206,1.91206,1.91194,1.91194,7000000.0
2008-01-28 06:29:00,1.9119,1.91195,1.91158,1.91167,9000000.0
2008-01-28 06:30:00,1.91201,1.91201,1.91179,1.91182,11000000.0
2008-01-28 06:31:00,1.9117,1.9117,1.91111,1.91111,20000000.0
2008-01-28 06:32:00,1.91109,1.91109,1.91084,1.91099,31000000.0
2008-01-28 06:33:00,1.911,1.911,1.91085,1.91085,17000000.0
2008-01-28 06:34:00,1.91081,1.91104,1.91081,1.91104,9000000.0
2008-01-28 06:35:00,1.91126,1.9116,1.91126,1.9116,8000000.0
2008-01-28 06:36:00,1.91155,1.91162,1.91097,1.91097,10000000.0
2008-01-28 06:37:00,1.91114,1.91232,1.91114,1.91232,7000000.0
2008-01-28 06:38:00,1.91295,1.91295,1.91224,1.91224,8000000.0
2008-01-28 06:39:00,1.91204,1.91204,1.9119,1.9119,12000000.0
2008-01-28 06:40:00,1.91154,1.91168,1.91154,1.91168,8000000.0
2008-01-28 06:41:00,1.91159,1.91162,1.91146,1.91154,7000000.0
2008-01-28 06:42:00,1.91171,1.91183,1.91158,1.91158,7000000.0
2008-01-28 06:43:00,1.91128,1.91128,1.91035,1.91035,9000000.0
2008-01-28 06:44:00,1.91035,1.91106,1.91035,1.91106,11000000.0
2008-01-28 06:45:00,1.91158,1.91158,1.91144,1.91144,8000000.0
2008-01-28 06:46:00,1.91167,1.91173,1.91135,1.91147,8000000.0
2008-01-28 06:47:00,1.9094,1.9117,1.9094,1.91071,6000000.0
2008-01-28 06:48:00,1.91007,1.9101,1.90988,1.90995,8000000.0
2008-01-28 06:49:00,1.90995,1.9104,1.90995,1.9104,9000000.0
2008-01-28 06:50:00,1.91007,1.91007,1.90972,1.90972,9000000.0
2008-01-28 06:51:00,1.90966,1.90995,1.90966,1.90995,11000000.0
2008-01-28 06:52:00,1.91014,1.91037,1.91014,1.91015,7000000.0
2008-01-28 06:53:00,1.91035,1.91062,1.91018,1.91062,8000000.0
2008-01-28 06:54:00,1.911,1.91102,1.91077,1.91077,11000000.0
2008-01-28 06:55:00,1.91067,1.91095,1.91066,1.91095,8000000.0
2008-01-28 06:56:00,1.91099,1.91099,1.91047,1.91047,13000000.0
2008-01-28 06:57:00,1.91109,1.91125,1.91109,1.91124,7000000.0
2008-01-28 06:58:00,1.91128,1.91135,1.91109,1.91109,16000000.0
2008-01-28 06:59:00,1.91087,1.91115,1.91087,1.91087,11000000.0
2008-01-28 07:00:00,1.91098,1.91101,1.91092,1.91092,8000000.0
2008-01-28 07:01:00,1.91089,1.91089,1.91045,1.91045,14000000.0
2008-01-28 07:02:00,1.91021,1.91048,1.91021,1.91027,18000000.0
2008-01-28 07:03:00,1.91024,1.91034,1.91013,1.91013,8000000.0
2008-01-28 07:04:00,1.90997,1.90997,1.90963,1.90983,8000000.0
2008-01-28 07:05:00,1.90967,1.90974,1.90952,1.90967,10000000.0
2008-01-28 07:06:00,1.90992,1.9102,1.9098,1.9102,8000000.0
2008-01-28 07:07:00,1.91,1.91015,1.91,1.91007,15000000.0
2008-01-28 07:08:00,1.91006,1.91006,1.90987,1.91004,18000000.0
2008-01-28 07:09:00,1.91,1.91,1.90993,1.90997,7000000.0
2008-01-28 07:10:00,1.91019,1.91065,1.91019,1.91046,18000000.0
2008-01-28 07:11:00,1.91041,1.91071,1.91041,1.91067,11000000.0
2008-01-28 07:12:00,1.91065,1.91065,1.91049,1.91049,11000000.0
2008-01-28 07:13:00,1.91071,1.91094,1.91071,1.91092,9000000.0
2008-01-28 07:14:00,1.91092,1.91105,1.91086,1.91099,12000000.0
2008-01-28 07:15:00,1.91079,1.91091,1.91076,1.91089,7000000.0
2008-01-28 07:16:00,1.91078,1.91091,1.91078,1.91086,12000000.0
2008-01-28 07:17:00,1.91047,1.91085,1.91033,1.91085,15000000.0
2008-01-28 07:18:00,1.91122,1.91122,1.91077,1.91077,8000000.0
2008-01-28 07:19:00,1.91086,1.91092,1.9108,1.91091,7000000.0
2008-01-28 07:20:00,1.91115,1.91153,1.91115,1.91151,9000000.0
2008-01-28 07:21:00,1.91131,1.91131,1.91106,1.91124,10000000.0
2008-01-28 07:22:00,1.91125,1.91135,1.91114,1.91133,7000000.0
2008-01-28 07:23:00,1.91096,1.91096,1.91079,1.91091,11000000.0
2008-01-28 07:24:00,1.9106,1.91083,1.91056,1.91056,23000000.0
2008-01-28 07:25:00,1.91029,1.91054,1.91029,1.91054,28000000.0
2008-01-28 07:26:00,1.91065,1.91077,1.91054,1.91073,14000000.0
2008-01-28 07:27:00,1.91044,1.91062,1.91036,1.91043,20000000.0
2008-01-28 07:28:00,1.91043,1.91051,1.91026,1.91051,17000000.0
2008-01-28 07:29:00,1.91044,1.9107,1.91037,1.91038,27000000.0
2008-01-28 07:30:00,1.91045,1.91117,1.91045,1.91117,20000000.0
2008-01-28 07:31:00,1.91221,1.91248,1.91204,1.91204,7000000.0
2008-01-28 07:32:00,1.91194,1.91194,1.91168,1.91181,11000000.0
2008-01-28 07:33:00,1.91187,1.91214,1.91187,1.91193,22000000.0
2008-01-28 07:34:00,1.91162,1.91162,1.91033,1.91047,16000000.0
2008-01-28 07:35:00,1.9103,1.91035,1.91004,1.91004,15000000.0
2008-01-28 07:36:00,1.91018,1.91103,1.91018,1.91103,8000000.0
2008-01-28 07:37:00,1.91128,1.91148,1.91128,1.9113,12000000.0
2008-01-28 07:38:00,1.91116,1.91116,1.91103,1.91108,7000000.0
2008-01-28 07:39:00,1.91091,1.91108,1.91078,1.91104,14000000.0
2008-01-28 07:40:00,1.9111,1.9111,1.91035,1.91035,9000000.0
2008-01-28 07:41:00,1.91012,1.91035,1.91004,1.91016,24000000.0
2008-01-28 07:42:00,1.91021,1.91038,1.90994,1.91038,17000000.0
2008-01-28 07:43:00,1.91061,1.91069,1.91051,1.91051,22000000.0
2008-01-28 07:44:00,1.91058,1.91058,1.91045,1.91045,10000000.0
2008-01-28 07:45:00,1.91028,1.91028,1.90983,1.90983,15000000.0
2008-01-28 07:46:00,1.90997,1.91011,1.90984,1.90999,17000000.0
2008-01-28 07:47:00,1.90992,1.90993,1.90985,1.90987,15000000.0
2008-01-28 07:48:00,1.90988,1.90996,1.9097,1.90982,10000000.0
2008-01-28 07:49:00,1.90985,1.90985,1.90952,1.90972,8000000.0
2008-01-28 07:50:00,1.9097,1.9097,1.9096,1.90965,17000000.0
2008-01-28 07:51:00,1.90954,1.90972,1.90938,1.90943,15000000.0
2008-01-28 07:52:00,1.90942,1.90969,1.90942,1.90948,29000000.0
2008-01-28 07:53:00,1.90963,1.91013,1.90963,1.91013,13000000.0
2008-01-28 07:54:00,1.91012,1.91012,1.90955,1.90959,23000000.0
2008-01-28 07:55:00,1.9096,1.9101,1.90935,1.90935,27000000.0
2008-01-28 07:56:00,1.90949,1.90975,1.90949,1.90967,18000000.0
2008-01-28 07:57:00,1.90988,1.91032,1.90988,1.91032,20000000.0
2008-01-28 07:58:00,1.91047,1.91063,1.9104,1.91063,13000000.0
2008-01-28 07:59:00,1.91027,1.91027,1.91006,1.91006,23000000.0
2008-01-28 08:00:00,1.90984,1.9103,1.90984,1.9103,31000000.0
2008-01-28 08:01:00,1.91048,1.91057,1.9103,1.91057,13000000.0
2008-01-28 08:02:00,1.9103,1.9103,1.91021,1.91021,12000000.0
2008-01-28 08:03:00,1.91025,1.91043,1.91021,1.9104,20000000.0
2008-01-28 08:04:00,1.91095,1.91113,1.91072,1.91081,30000000.0
2008-01-28 08:05:00,1.91033,1.91051,1.91033,1.91046,9000000.0
2008-01-28 08:06:00,1.91045,1.91071,1.9104,1.91061,21000000.0
2008-01-28 08:07:00,1.91033,1.91102,1.91007,1.91102,15000000.0
2008-01-28 08:08:00,1.91028,1.91028,1.90959,1.90959,25000000.0
2008-01-28 08:09:00,1.90947,1.90947,1.9094,1.90943,23000000.0
2008-01-28 08:10:00,1.9094,1.9094,1.90932,1.90934,27000000.0
2008-01-28 08:11:00,1.90933,1.90941,1.90927,1.90941,18000000.0
2008-01-28 08:12:00,1.90942,1.90958,1.90942,1.90946,22000000.0
2008-01-28 08:13:00,1.90946,1.90978,1.90925,1.90925,18000000.0
2008-01-28 08:14:00,1.90946,1.90971,1.90935,1.90957,33000000.0
2008-01-28 08:15:00,1.90966,1.90976,1.90964,1.90969,21000000.0
2008-01-28 08:16:00,1.90978,1.9102,1.90977,1.91006,21000000.0
2008-01-28 08:17:00,1.90986,1.9102,1.90974,1.90974,19000000.0
2008-01-28 08:18:00,1.91005,1.91011,1.90996,1.91009,17000000.0
2008-01-28 08:19:00,1.91024,1.91024,1.90973,1.90973,16000000.0
2008-01-28 08:20:00,1.91009,1.91017,1.90994,1.90994,13000000.0
2008-01-28 08:21:00,1.90971,1.91027,1.90971,1.91027,8000000.0
2008-01-28 08:22:00,1.90991,1.91019,1.90963,1.90963,26000000.0
2008-01-28 08:23:00,1.90966,1.90988,1.90966,1.90988,16000000.0
2008-01-28 08:24:00,1.91023,1.91023,1.91008,1.91013,28000000.0
2008-01-28 08:25:00,1.91001,1.91032,1.90998,1.91005,49000000.0
2008-01-28 08:26:00,1.9097,1.91029,1.9097,1.91028,14000000.0
2008-01-28 08:27:00,1.90997,1.9105,1.90997,1.9102,31000000.0
2008-01-28 08:28:00,1.91039,1.91039,1.90975,1.90975,28000000.0
2008-01-28 08:29:00,1.90972,1.91008,1.9096,1.91008,32000000.0
2008-01-28 08:30:00,1.91007,1.91019,1.90994,1.91011,28000000.0
2008-01-28 08:31:00,1.91013,1.91047,1.90995,1.91047,40000000.0
2008-01-28 08:32:00,1.91028,1.91041,1.91007,1.91041,51000000.0
2008-01-28 08:33:00,1.91044,1.9105,1.91029,1.9105,48000000.0
2008-01-28 08:34:00,1.9104,1.91052,1.91013,1.91052,49000000.0
2008-01-28 08:35:00,1.91043,1.91057,1.91028,1.91057,39000000.0
2008-01-28 08:36:00,1.91038,1.91039,1.91032,1.91038,12000000.0
2008-01-28 08:37:00,1.91031,1.91032,1.91,1.91016,25000000.0
2008-01-28 08:38:00,1.91011,1.91011,1.90986,1.90987,21000000.0
2008-01-28 08:39:00,1.90984,1.9101,1.90983,1.90999,23000000.0
2008-01-28 08:40:00,1.91009,1.91025,1.91003,1.91023,36000000.0
2008-01-28 08:41:00,1.91071,1.91141,1.91052,1.91141,30000000.0
2008-01-28 08:42:00,1.9115,1.91184,1.9115,1.91184,17000000.0
2008-01-28 08:43:00,1.91172,1.91246,1.91172,1.91241,23000000.0
2008-01-28 08:44:00,1.91244,1.91245,1.91219,1.91219,17000000.0
2008-01-28 08:45:00,1.91171,1.91171,1.91158,1.91171,37000000.0
2008-01-28 08:46:00,1.91163,1.91164,1.91151,1.91164,23000000.0
2008-01-28 08:47:00,1.91139,1.91152,1.91135,1.91152,25000000.0
2008-01-28 08:48:00,1.91155,1.91158,1.91126,1.91128,36000000.0
2008-01-28 08:49:00,1.91122,1.91122,1.91039,1.91051,27000000.0
2008-01-28 08:50:00,1.91058,1.91058,1.91003,1.9102,56000000.0
2008-01-28 08:51:00,1.91029,1.91096,1.91029,1.91096,32000000.0
2008-01-28 08:52:00,1.91102,1.91131,1.91085,1.91131,39000000.0
2008-01-28 08:53:00,1.91126,1.91143,1.91114,1.91126,63000000.0
2008-01-28 08:54:00,1.91149,1.91149,1.91052,1.91089,42000000.0
2008-01-28 08:55:00,1.9105,1.9105,1.91033,1.91035,55000000.0
2008-01-28 08:56:00,1.91048,1.91068,1.91015,1.91056,21000000.0
2008-01-28 08:57:00,1.91075,1.91103,1.91069,1.91077,23000000.0
2008-01-28 08:58:00,1.91068,1.91068,1.91016,1.91016,18000000.0
2008-01-28 08:59:00,1.9103,1.9103,1.90998,1.90999,12000000.0
2008-01-28 09:00:00,1.90959,1.90959,1.90912,1.90944,26000000.0
2008-01-28 09:01:00,1.90871,1.90871,1.90786,1.90786,19000000.0
2008-01-28 09:02:00,1.90849,1.90861,1.90826,1.9085,15000000.0
2008-01-28 09:03:00,1.90816,1.90825,1.90768,1.90798,16000000.0
2008-01-28 09:04:00,1.90698,1.90715,1.90667,1.90667,22000000.0
2008-01-28 09:05:00,1.90698,1.90719,1.90698,1.90719,11000000.0
2008-01-28 09:06:00,1.90691,1.90703,1.90673,1.90703,31000000.0
2008-01-28 09:07:00,1.90712,1.90733,1.90701,1.90703,33000000.0
2008-01-28 09:08:00,1.90697,1.90707,1.9069,1.90707,17000000.0
2008-01-28 09:09:00,1.90712,1.90763,1.90697,1.90697,37000000.0
2008-01-28 09:10:00,1.90657,1.90657,1.90544,1.90544,31000000.0
2008-01-28 09:11:00,1.90592,1.90607,1.90566,1.90566,26000000.0
2008-01-28 09:12:00,1.90518,1.90607,1.90503,1.90607,41000000.0
2008-01-28 09:13:00,1.90592,1.90605,1.90576,1.90576,61000000.0
2008-01-28 09:14:00,1.90591,1.90591,1.90542,1.90542,57000000.0
2008-01-28 09:15:00,1.9051,1.90536,1.90507,1.90522,33000000.0
2008-01-28 09:16:00,1.90512,1.90574,1.90512,1.90569,39000000.0
2008-01-28 09:17:00,1.90592,1.90599,1.9058,1.90585,40000000.0
2008-01-28 09:18:00,1.90536,1.90569,1.90523,1.90533,68000000.0
2008-01-28 09:19:00,1.90512,1.90512,1.90483,1.90495,52000000.0
2008-01-28 09:20:00,1.90482,1.90493,1.90475,1.9048,37000000.0
2008-01-28 09:21:00,1.90476,1.90505,1.90471,1.90505,61000000.0
2008-01-28 09:22:00,1.9048,1.905,1.9046,1.905,63000000.0
2008-01-28 09:23:00,1.90525,1.90555,1.90523,1.90555,65000000.0
2008-01-28 09:24:00,1.90558,1.90558,1.90527,1.90546,47000000.0
2008-01-28 09:25:00,1.90536,1.90536,1.90477,1.90493,32000000.0
2008-01-28 09:26:00,1.90519,1.90531,1.90508,1.90515,29000000.0
2008-01-28 09:27:00,1.90546,1.90624,1.90546,1.90624,55000000.0
2008-01-28 09:28:00,1.90649,1.90653,1.90591,1.90653,46000000.0
2008-01-28 09:29:00,1.90633,1.90633,1.90566,1.90566,32000000.0
2008-01-28 09:30:00,1.90477,1.90477,1.90404,1.90445,24000000.0
2008-01-28 09:31:00,1.90458,1.90458,1.90385,1.90421,18000000.0
2008-01-28 09:32:00,1.9045,1.90459,1.90426,1.90428,35000000.0
2008-01-28 09:33:00,1.90447,1.90453,1.90439,1.90439,43000000.0
2008-01-28 09:34:00,1.90454,1.90454,1.90411,1.90411,31000000.0
2008-01-28 09:35:00,1.90424,1.90424,1.90388,1.90388,47000000.0
2008-01-28 09:36:00,1.90426,1.90482,1.90425,1.90481,34000000.0
2008-01-28 09:37:00,1.90476,1.90499,1.90466,1.90493,49000000.0
2008-01-28 09:38:00,1.9054,1.90616,1.9054,1.90616,37000000.0
2008-01-28 09:39:00,1.90634,1.90654,1.90632,1.90654,61000000.0
2008-01-28 09:40:00,1.90647,1.9065,1.906,1.906,46000000.0
2008-01-28 09:41:00,1.90591,1.90598,1.90577,1.90577,33000000.0
2008-01-28 09:42:00,1.90561,1.90578,1.90539,1.9054,60000000.0
2008-01-28 09:43:00,1.90498,1.90498,1.90469,1.90472,66000000.0
2008-01-28 09:44:00,1.90479,1.90483,1.90473,1.90481,21000000.0
2008-01-28 09:45:00,1.9046,1.90499,1.90444,1.90499,22000000.0
2008-01-28 09:46:00,1.90518,1.90543,1.90518,1.90543,30000000.0
2008-01-28 09:47:00,1.90552,1.90552,1.90536,1.90537,24000000.0
2008-01-28 09:48:00,1.90523,1.90523,1.90511,1.90519,34000000.0
2008-01-28 09:49:00,1.90518,1.90546,1.90518,1.90536,26000000.0
2008-01-28 09:50:00,1.90513,1.90534,1.90511,1.90522,34000000.0
2008-01-28 09:51:00,1.90485,1.90485,1.90445,1.90449,56000000.0
2008-01-28 09:52:00,1.9045,1.90457,1.90438,1.90451,38000000.0
2008-01-28 09:53:00,1.9048,1.90504,1.9048,1.90502,32000000.0
2008-01-28 09:54:00,1.90508,1.90542,1.90508,1.90542,36000000.0
2008-01-28 09:55:00,1.90552,1.90553,1.90483,1.90483,38000000.0
2008-01-28 09:56:00,1.90442,1.90458,1.90433,1.90442,38000000.0
2008-01-28 09:57:00,1.90451,1.90459,1.90434,1.90459,30000000.0
2008-01-28 09:58:00,1.90447,1.90461,1.90434,1.90461,52000000.0
2008-01-28 09:59:00,1.90468,1.90469,1.90464,1.90466,32000000.0
2008-01-28 10:00:00,1.90471,1.90548,1.90471,1.90536,39000000.0
2008-01-28 10:01:00,1.90545,1.90564,1.90533,1.90533,44000000.0
2008-01-28 10:02:00,1.90541,1.9056,1.90534,1.90537,34000000.0
2008-01-28 10:03:00,1.90563,1.90569,1.90558,1.90569,47000000.0
2008-01-28 10:04:00,1.90558,1.90558,1.90481,1.90532,32000000.0
2008-01-28 10:05:00,1.90553,1.90624,1.90553,1.90624,32000000.0
2008-01-28 10:06:00,1.90618,1.9066,1.9061,1.9066,42000000.0
2008-01-28 10:07:00,1.90622,1.90622,1.9054,1.9054,51000000.0
2008-01-28 10:08:00,1.90491,1.9052,1.9047,1.9047,54000000.0
2008-01-28 10:09:00,1.90465,1.90518,1.90465,1.90518,53000000.0
2008-01-28 10:10:00,1.90507,1.90542,1.90495,1.90542,72000000.0
2008-01-28 10:11:00,1.90552,1.90569,1.90544,1.90544,61000000.0
2008-01-28 10:12:00,1.90531,1.90535,1.90506,1.90506,65000000.0
2008-01-28 10:13:00,1.9051,1.90566,1.9051,1.90566,56000000.0
2008-01-28 10:14:00,1.90594,1.90617,1.90594,1.90594,49000000.0
2008-01-28 10:15:00,1.90607,1.90642,1.90595,1.90595,46000000.0
2008-01-28 10:16:00,1.90574,1.90574,1.9055,1.90568,33000000.0
2008-01-28 10:17:00,1.90554,1.90554,1.9053,1.90552,37000000.0
2008-01-28 10:18:00,1.90548,1.90548,1.90527,1.90527,50000000.0
2008-01-28 10:19:00,1.90519,1.90526,1.90517,1.90518,59000000.0
2008-01-28 10:20:00,1.90497,1.90516,1.90497,1.90516,41000000.0
2008-01-28 10:21:00,1.90512,1.90513,1.90493,1.90493,44000000.0
2008-01-28 10:22:00,1.90517,1.9053,1.90508,1.90508,47000000.0
2008-01-28 10:23:00,1.90511,1.9055,1.90511,1.90545,58000000.0
2008-01-28 10:24:00,1.90524,1.90524,1.90514,1.90514,43000000.0
2008-01-28 10:25:00,1.9048,1.9048,1.90464,1.90476,60000000.0
2008-01-28 10:26:00,1.90487,1.90511,1.90487,1.90511,64000000.0
2008-01-28 10:27:00,1.90526,1.90579,1.90526,1.90579,54000000.0
2008-01-28 10:28:00,1.90599,1.90603,1.90584,1.90596,62000000.0
2008-01-28 10:29:00,1.90603,1.90623,1.90603,1.90623,61000000.0
2008-01-28 10:30:00,1.90639,1.90655,1.90637,1.90637,36000000.0
2008-01-28 10:31:00,1.90637,1.90657,1.90627,1.90657,39000000.0
2008-01-28 10:32:00,1.90655,1.9066,1.90607,1.90617,44000000.0
2008-01-28 10:33:00,1.906,1.90601,1.90579,1.90584,18000000.0
2008-01-28 10:34:00,1.90562,1.90568,1.90548,1.90552,20000000.0
2008-01-28 10:35:00,1.90543,1.90611,1.90543,1.90611,23000000.0
2008-01-28 10:36:00,1.9063,1.90638,1.90629,1.90632,32000000.0
2008-01-28 10:37:00,1.90605,1.90605,1.90588,1.9059,30000000.0
2008-01-28 10:38:00,1.90601,1.90637,1.906,1.90622,26000000.0
2008-01-28 10:39:00,1.90624,1.90692,1.90624,1.90663,29000000.0
2008-01-28 10:40:00,1.90682,1.90698,1.90681,1.90681,19000000.0
2008-01-28 10:41:00,1.90646,1.90646,1.90545,1.90596,29000000.0
2008-01-28 10:42:00,1.90622,1.90631,1.90619,1.90631,38000000.0
2008-01-28 10:43:00,1.90637,1.90647,1.90634,1.90634,27000000.0
2008-01-28 10:44:00,1.90651,1.90729,1.90651,1.90729,26000000.0
2008-01-28 10:45:00,1.90736,1.90775,1.90736,1.90775,27000000.0
2008-01-28 10:46:00,1.90771,1.90777,1.9076,1.9077,35000000.0
2008-01-28 10:47:00,1.90749,1.90758,1.90728,1.90737,23000000.0
2008-01-28 10:48:00,1.90724,1.9074,1.90717,1.90739,44000000.0
2008-01-28 10:49:00,1.90737,1.90737,1.90621,1.90621,36000000.0
2008-01-28 10:50:00,1.90649,1.90649,1.90569,1.90575,47000000.0
2008-01-28 10:51:00,1.90554,1.90577,1.90513,1.90513,45000000.0
2008-01-28 10:52:00,1.90458,1.90504,1.90458,1.90504,33000000.0
2008-01-28 10:53:00,1.90527,1.90587,1.90527,1.90587,46000000.0
2008-01-28 10:54:00,1.90524,1.90577,1.90524,1.90531,35000000.0
2008-01-28 10:55:00,1.90566,1.90578,1.90563,1.90565,37000000.0
2008-01-28 10:56:00,1.90574,1.90589,1.90565,1.90569,33000000.0
2008-01-28 10:57:00,1.90568,1.90589,1.90566,1.90586,33000000.0
2008-01-28 10:58:00,1.90596,1.90596,1.90471,1.90471,26000000.0
2008-01-28 10:59:00,1.90427,1.90427,1.90381,1.90388,47000000.0
2008-01-28 11:00:00,1.90341,1.90375,1.90341,1.90371,39000000.0
2008-01-28 11:01:00,1.90378,1.90465,1.90378,1.90465,45000000.0
2008-01-28 11:02:00,1.90452,1.90452,1.90392,1.90392,17000000.0
2008-01-28 11:03:00,1.90383,1.90383,1.9034,1.90351,37000000.0
2008-01-28 11:04:00,1.90319,1.90319,1.90287,1.90294,40000000.0
2008-01-28 11:05:00,1.90269,1.90269,1.90183,1.90193,18000000.0
2008-01-28 11:06:00,1.90218,1.9023,1.90216,1.90224,19000000.0
2008-01-28 11:07:00,1.90229,1.90229,1.90211,1.90224,30000000.0
2008-01-28 11:08:00,1.90198,1.90198,1.90152,1.9016,30000000.0
2008-01-28 11:09:00,1.90085,1.90092,1.90036,1.90047,45000000.0
2008-01-28 11:10:00,1.90089,1.90137,1.90089,1.90137,35000000.0
2008-01-28 11:11:00,1.90156,1.90156,1.90125,1.9014,46000000.0
2008-01-28 11:12:00,1.90143,1.90149,1.90116,1.90119,55000000.0
2008-01-28 11:13:00,1.90125,1.90137,1.90115,1.90137,59000000.0
2008-01-28 11:14:00,1.90099,1.90118,1.90093,1.90108,41000000.0
2008-01-28 11:15:00,1.90137,1.90191,1.90137,1.90186,34000000.0
2008-01-28 11:16:00,1.90194,1.90234,1.90194,1.90231,20000000.0
2008-01-28 11:17:00,1.90269,1.90296,1.90241,1.90296,57000000.0
2008-01-28 11:18:00,1.90281,1.90306,1.90259,1.90269,44000000.0
2008-01-28 11:19:00,1.90297,1.9033,1.90295,1.9033,63000000.0
2008-01-28 11:20:00,1.90325,1.90337,1.90312,1.9032,43000000.0
2008-01-28 11:21:00,1.90304,1.90308,1.90289,1.90308,34000000.0
2008-01-28 11:22:00,1.903,1.90316,1.90292,1.90314,56000000.0
2008-01-28 11:23:00,1.9032,1.90342,1.9032,1.90333,43000000.0
2008-01-28 11:24:00,1.90337,1.90343,1.90318,1.90329,53000000.0
2008-01-28 11:25:00,1.90323,1.90333,1.90298,1.90301,29000000.0
2008-01-28 11:26:00,1.90313,1.9034,1.90313,1.90334,41000000.0
2008-01-28 11:27:00,1.90334,1.90339,1.90308,1.9032,34000000.0
2008-01-28 11:28:00,1.90324,1.90324,1.90295,1.90295,36000000.0
2008-01-28 11:29:00,1.90313,1.90333,1.9031,1.90333,43000000.0
2008-01-28 11:30:00,1.90324,1.90331,1.90302,1.90331,24000000.0
2008-01-28 11:31:00,1.90323,1.90328,1.9031,1.9031,34000000.0
2008-01-28 11:32:00,1.90329,1.9035,1.90326,1.90329,46000000.0
2008-01-28 11:33:00,1.90324,1.90338,1.9032,1.90333,41000000.0
2008-01-28 11:34:00,1.90341,1.90341,1.90303,1.90303,28000000.0
2008-01-28 11:35:00,1.90298,1.90306,1.90298,1.90303,44000000.0
2008-01-28 11:36:00,1.90322,1.90357,1.9031,1.90357,48000000.0
2008-01-28 11:37:00,1.90325,1.90331,1.90315,1.9033,50000000.0
2008-01-28 11:38:00,1.90314,1.90317,1.90296,1.90307,37000000.0
2008-01-28 11:39:00,1.90284,1.90387,1.90284,1.90387,52000000.0
2008-01-28 11:40:00,1.90347,1.90352,1.90335,1.90335,27000000.0
2008-01-28 11:41:00,1.90352,1.90352,1.90331,1.90344,49000000.0
2008-01-28 11:42:00,1.90353,1.90365,1.90349,1.90349,22000000.0
2008-01-28 11:43:00,1.9034,1.90343,1.90307,1.90307,45000000.0
2008-01-28 11:44:00,1.90289,1.90289,1.90254,1.90258,42000000.0
2008-01-28 11:45:00,1.90257,1.90265,1.90238,1.90265,41000000.0
2008-01-28 11:46:00,1.90267,1.90267,1.90221,1.90237,38000000.0
2008-01-28 11:47:00,1.90227,1.90324,1.90227,1.90324,22000000.0
2008-01-28 11:48:00,1.90326,1.90331,1.90306,1.90314,27000000.0
2008-01-28 11:49:00,1.90331,1.90377,1.90331,1.90377,41000000.0
2008-01-28 11:50:00,1.90392,1.90421,1.90392,1.90418,44000000.0
2008-01-28 11:51:00,1.90453,1.90453,1.90352,1.90352,37000000.0
2008-01-28 11:52:00,1.9027,1.9036,1.9027,1.9036,37000000.0
2008-01-28 11:53:00,1.90341,1.90374,1.90334,1.90334,33000000.0
2008-01-28 11:54:00,1.90342,1.90354,1.90323,1.90326,37000000.0
2008-01-28 11:55:00,1.903,1.903,1.90255,1.9027,38000000.0
2008-01-28 11:56:00,1.90243,1.90266,1.90243,1.90251,51000000.0
2008-01-28 11:57:00,1.90279,1.90279,1.9023,1.9023,29000000.0
2008-01-28 11:58:00,1.90218,1.90228,1.90199,1.90222,31000000.0
2008-01-28 11:59:00,1.90236,1.90286,1.90236,1.90286,51000000.0
2008-01-28 12:00:00,1.90281,1.90297,1.90276,1.90276,23000000.0
2008-01-28 12:01:00,1.90279,1.90282,1.90265,1.90265,24000000.0
2008-01-28 12:02:00,1.9028,1.90288,1.90264,1.90264,34000000.0
2008-01-28 12:03:00,1.90241,1.90241,1.90198,1.90212,36000000.0
2008-01-28 12:04:00,1.9021,1.90211,1.90198,1.90208,33000000.0
2008-01-28 12:05:00,1.90223,1.90259,1.90215,1.90259,26000000.0
2008-01-28 12:06:00,1.90183,1.9026,1.90183,1.9026,15000000.0
2008-01-28 12:07:00,1.90265,1.90266,1.90245,1.90245,23000000.0
2008-01-28 12:08:00,1.9025,1.90263,1.90242,1.90254,37000000.0
2008-01-28 12:09:00,1.90219,1.90219,1.90164,1.90171,11000000.0
2008-01-28 12:10:00,1.90126,1.90198,1.90126,1.90198,25000000.0
2008-01-28 12:11:00,1.90214,1.90226,1.90203,1.9022,33000000.0
2008-01-28 12:12:00,1.90237,1.90247,1.90237,1.90247,31000000.0
2008-01-28 12:13:00,1.9025,1.90263,1.9025,1.90256,24000000.0
2008-01-28 12:14:00,1.90268,1.90325,1.90268,1.90325,36000000.0
2008-01-28 12:15:00,1.9033,1.9033,1.90291,1.9031,29000000.0
2008-01-28 12:16:00,1.90313,1.90313,1.90279,1.90279,30000000.0
2008-01-28 12:17:00,1.903,1.90396,1.90288,1.90396,41000000.0
2008-01-28 12:18:00,1.9041,1.90411,1.90389,1.90411,43000000.0
2008-01-28 12:19:00,1.90396,1.90396,1.90304,1.90326,37000000.0
2008-01-28 12:20:00,1.90276,1.90351,1.90276,1.90351,40000000.0
2008-01-28 12:21:00,1.90365,1.90383,1.90312,1.90312,61000000.0
2008-01-28 12:22:00,1.90252,1.90258,1.90236,1.90241,24000000.0
2008-01-28 12:23:00,1.90254,1.90291,1.90254,1.90291,23000000.0
2008-01-28 12:24:00,1.90277,1.90308,1.9027,1.90308,30000000.0
2008-01-28 12:25:00,1.90309,1.90316,1.90289,1.90289,22000000.0
2008-01-28 12:26:00,1.9026,1.90273,1.90251,1.90272,32000000.0
2008-01-28 12:27:00,1.90288,1.90368,1.90288,1.90368,25000000.0
2008-01-28 12:28:00,1.90413,1.90482,1.90413,1.90481,58000000.0
2008-01-28 12:29:00,1.90504,1.90564,1.90296,1.9032,71000000.0
2008-01-28 12:30:00,1.90328,1.90532,1.90328,1.90497,47000000.0
2008-01-28 12:31:00,1.90504,1.90533,1.90493,1.90506,55000000.0
2008-01-28 12:32:00,1.90519,1.90542,1.90519,1.90542,32000000.0
2008-01-28 12:33:00,1.90516,1.9052,1.90502,1.90502,40000000.0
2008-01-28 12:34:00,1.90467,1.90467,1.90423,1.90423,14000000.0
2008-01-28 12:35:00,1.90414,1.90439,1.90408,1.90439,20000000.0
2008-01-28 12:36:00,1.9047,1.9047,1.90424,1.90424,36000000.0
2008-01-28 12:37:00,1.9042,1.90443,1.90409,1.90409,22000000.0
2008-01-28 12:38:00,1.90432,1.90446,1.90429,1.90429,12000000.0
2008-01-28 12:39:00,1.90439,1.9044,1.90426,1.9043,20000000.0
2008-01-28 12:40:00,1.90427,1.90431,1.90426,1.90427,16000000.0
2008-01-28 12:41:00,1.90433,1.90439,1.90425,1.90439,10000000.0
2008-01-28 12:42:00,1.90441,1.90448,1.90432,1.90434,26000000.0
2008-01-28 12:43:00,1.90383,1.90383,1.90334,1.90352,9000000.0
2008-01-28 12:44:00,1.90342,1.90376,1.90342,1.90376,21000000.0
2008-01-28 12:45:00,1.9036,1.90378,1.90338,1.90378,30000000.0
2008-01-28 12:46:00,1.90389,1.90403,1.90387,1.90403,41000000.0
2008-01-28 12:47:00,1.90411,1.90434,1.90411,1.90416,26000000.0
2008-01-28 12:48:00,1.90417,1.90426,1.9041,1.90411,27000000.0
2008-01-28 12:49:00,1.90369,1.90465,1.90369,1.90465,36000000.0
2008-01-28 12:50:00,1.90474,1.90474,1.90394,1.90394,34000000.0
2008-01-28 12:51:00,1.90384,1.90416,1.90349,1.90349,25000000.0
2008-01-28 12:52:00,1.90304,1.90342,1.90304,1.90342,26000000.0
2008-01-28 12:53:00,1.9034,1.90346,1.90327,1.90346,16000000.0
2008-01-28 12:54:00,1.90346,1.90346,1.90322,1.90326,28000000.0
2008-01-28 12:55:00,1.90347,1.90408,1.90347,1.90408,29000000.0
2008-01-28 12:56:00,1.90377,1.90377,1.90345,1.90345,30000000.0
2008-01-28 12:57:00,1.90335,1.90388,1.90335,1.90364,26000000.0
2008-01-28 12:58:00,1.90382,1.90388,1.90369,1.90388,14000000.0
2008-01-28 12:59:00,1.90398,1.90451,1.90398,1.90451,32000000.0
2008-01-28 13:00:00,1.90445,1.90445,1.90405,1.90418,20000000.0
2008-01-28 13:01:00,1.90423,1.9044,1.90414,1.90427,31000000.0
2008-01-28 13:02:00,1.90456,1.90456,1.9042,1.9042,12000000.0
2008-01-28 13:03:00,1.90405,1.90405,1.90364,1.90364,21000000.0
2008-01-28 13:04:00,1.90403,1.90451,1.90403,1.90451,7000000.0
2008-01-28 13:05:00,1.90473,1.90487,1.90473,1.90482,17000000.0
2008-01-28 13:06:00,1.90486,1.90498,1.90451,1.90451,22000000.0
2008-01-28 13:07:00,1.90445,1.90495,1.90445,1.9049,17000000.0
2008-01-28 13:08:00,1.90499,1.90516,1.90499,1.90513,37000000.0
2008-01-28 13:09:00,1.9049,1.90507,1.9049,1.90507,33000000.0
2008-01-28 13:10:00,1.90519,1.90538,1.90513,1.90516,32000000.0
2008-01-28 13:11:00,1.90543,1.90608,1.90543,1.90583,21000000.0
2008-01-28 13:12:00,1.90616,1.90623,1.90608,1.90618,7000000.0
2008-01-28 13:13:00,1.90626,1.90626,1.90591,1.90591,11000000.0
2008-01-28 13:14:00,1.90591,1.90592,1.90579,1.90579,33000000.0
2008-01-28 13:15:00,1.90605,1.90612,1.906,1.9061,25000000.0
2008-01-28 13:16:00,1.90596,1.90642,1.90596,1.90642,20000000.0
2008-01-28 13:17:00,1.9064,1.9064,1.90625,1.90625,19000000.0
2008-01-28 13:18:00,1.9061,1.9061,1.90583,1.90583,41000000.0
2008-01-28 13:19:00,1.90582,1.9061,1.90582,1.90604,36000000.0
2008-01-28 13:20:00,1.90561,1.90631,1.90561,1.9062,36000000.0
2008-01-28 13:21:00,1.90612,1.90612,1.90593,1.90593,54000000.0
2008-01-28 13:22:00,1.9057,1.90626,1.9057,1.90623,41000000.0
2008-01-28 13:23:00,1.9065,1.90651,1.90639,1.9064,11000000.0
2008-01-28 13:24:00,1.9061,1.9061,1.90587,1.90595,23000000.0
2008-01-28 13:25:00,1.90632,1.90636,1.90623,1.90636,25000000.0
2008-01-28 13:26:00,1.90649,1.90658,1.90635,1.90658,20000000.0
2008-01-28 13:27:00,1.90631,1.90635,1.90625,1.90633,32000000.0
2008-01-28 13:28:00,1.90634,1.90648,1.90631,1.90631,26000000.0
2008-01-28 13:29:00,1.90628,1.90628,1.90589,1.90589,25000000.0
2008-01-28 13:30:00,1.9058,1.906,1.90571,1.90594,16000000.0
2008-01-28 13:31:00,1.90603,1.90631,1.90594,1.90631,21000000.0
2008-01-28 13:32:00,1.90624,1.90643,1.90605,1.90605,28000000.0
2008-01-28 13:33:00,1.90622,1.90688,1.90622,1.90688,18000000.0
2008-01-28 13:34:00,1.90681,1.90685,1.90659,1.90673,35000000.0
2008-01-28 13:35:00,1.90692,1.90711,1.90653,1.90654,10000000.0
2008-01-28 13:36:00,1.90639,1.90672,1.90636,1.90664,40000000.0
2008-01-28 13:37:00,1.90673,1.90694,1.90668,1.90694,22000000.0
2008-01-28 13:38:00,1.90684,1.90703,1.9068,1.90681,39000000.0
2008-01-28 13:39:00,1.90625,1.90677,1.90625,1.90672,32000000.0
2008-01-28 13:40:00,1.90678,1.90679,1.90655,1.90661,35000000.0
2008-01-28 13:41:00,1.90686,1.90739,1.90686,1.90739,27000000.0
2008-01-28 13:42:00,1.90741,1.90746,1.90728,1.90746,32000000.0
2008-01-28 13:43:00,1.90737,1.90738,1.90636,1.90636,26000000.0
2008-01-28 13:44:00,1.90623,1.90645,1.90609,1.90645,25000000.0
2008-01-28 13:45:00,1.90647,1.90647,1.90619,1.90619,21000000.0
2008-01-28 13:46:00,1.90631,1.90631,1.90604,1.90604,13000000.0
2008-01-28 13:47:00,1.9057,1.9057,1.90474,1.90474,22000000.0
2008-01-28 13:48:00,1.90475,1.90493,1.90465,1.90493,21000000.0
2008-01-28 13:49:00,1.90492,1.90512,1.90489,1.90501,24000000.0
2008-01-28 13:50:00,1.90492,1.9053,1.90492,1.90526,27000000.0
2008-01-28 13:51:00,1.90519,1.90543,1.90515,1.90543,27000000.0
2008-01-28 13:52:00,1.90523,1.90546,1.90523,1.90546,31000000.0
2008-01-28 13:53:00,1.90541,1.90541,1.90517,1.90517,31000000.0
2008-01-28 13:54:00,1.90541,1.90562,1.90541,1.90552,28000000.0
2008-01-28 13:55:00,1.90533,1.90546,1.90528,1.90531,33000000.0
2008-01-28 13:56:00,1.90527,1.90534,1.90527,1.90528,23000000.0
2008-01-28 13:57:00,1.9052,1.9054,1.9052,1.9054,19000000.0
2008-01-28 13:58:00,1.90498,1.90498,1.90222,1.90234,30000000.0
2008-01-28 13:59:00,1.90233,1.90272,1.90233,1.90272,39000000.0
2008-01-28 14:00:00,1.90277,1.90306,1.90277,1.90303,30000000.0
2008-01-28 14:01:00,1.90309,1.90331,1.90292,1.90292,16000000.0
2008-01-28 14:02:00,1.90297,1.90332,1.90296,1.90332,34000000.0
2008-01-28 14:03:00,1.90317,1.90317,1.90264,1.90305,24000000.0
2008-01-28 14:04:00,1.90315,1.90335,1.90315,1.90335,20000000.0
2008-01-28 14:05:00,1.90325,1.90325,1.90276,1.90287,31000000.0
2008-01-28 14:06:00,1.90294,1.90294,1.90258,1.90277,28000000.0
2008-01-28 14:07:00,1.90266,1.90287,1.90256,1.90276,32000000.0
2008-01-28 14:08:00,1.90251,1.90252,1.90197,1.90197,22000000.0
2008-01-28 14:09:00,1.90209,1.90211,1.90207,1.90211,15000000.0
2008-01-28 14:10:00,1.90269,1.90281,1.90269,1.9028,24000000.0
2008-01-28 14:11:00,1.90288,1.90356,1.90288,1.90356,22000000.0
2008-01-28 14:12:00,1.90363,1.90367,1.90346,1.90367,17000000.0
2008-01-28 14:13:00,1.90363,1.90375,1.90358,1.90358,19000000.0
2008-01-28 14:14:00,1.90371,1.90376,1.90347,1.90376,22000000.0
2008-01-28 14:15:00,1.90374,1.9039,1.90366,1.9038,26000000.0
2008-01-28 14:16:00,1.90341,1.90351,1.9033,1.90335,10000000.0
2008-01-28 14:17:00,1.90352,1.90352,1.90323,1.90338,8000000.0
2008-01-28 14:18:00,1.90367,1.90367,1.90345,1.90347,13000000.0
2008-01-28 14:19:00,1.90354,1.9036,1.90347,1.90353,29000000.0
2008-01-28 14:20:00,1.90354,1.90358,1.9035,1.90356,15000000.0
2008-01-28 14:21:00,1.90347,1.90347,1.90314,1.90314,18000000.0
2008-01-28 14:22:00,1.90368,1.90391,1.90368,1.90391,10000000.0
2008-01-28 14:23:00,1.90391,1.90393,1.90386,1.90388,24000000.0
2008-01-28 14:24:00,1.90411,1.90415,1.90342,1.90348,17000000.0
2008-01-28 14:25:00,1.90389,1.90389,1.90313,1.90385,31000000.0
2008-01-28 14:26:00,1.90366,1.90378,1.90276,1.90378,14000000.0
2008-01-28 14:27:00,1.90385,1.90391,1.90385,1.90391,14000000.0
2008-01-28 14:28:00,1.90321,1.90358,1.90321,1.90358,9000000.0
2008-01-28 14:29:00,1.90357,1.90364,1.90329,1.90329,7000000.0
2008-01-28 14:30:00,1.90306,1.9031,1.90302,1.9031,17000000.0
2008-01-28 14:31:00,1.90304,1.90335,1.90304,1.90335,21000000.0
2008-01-28 14:32:00,1.90331,1.90357,1.90315,1.90315,8000000.0
2008-01-28 14:33:00,1.90344,1.90346,1.90326,1.90329,10000000.0
2008-01-28 14:34:00,1.90349,1.90361,1.90342,1.90342,11000000.0
2008-01-28 14:35:00,1.90346,1.9039,1.90346,1.9039,7000000.0
2008-01-28 14:36:00,1.90422,1.90422,1.90412,1.9042,8000000.0
2008-01-28 14:37:00,1.90429,1.90429,1.90363,1.90363,11000000.0
2008-01-28 14:38:00,1.90326,1.90348,1.90326,1.90348,7000000.0
2008-01-28 14:39:00,1.90364,1.90461,1.90364,1.90461,8000000.0
2008-01-28 14:40:00,1.90472,1.90476,1.90465,1.90472,8000000.0
2008-01-28 14:41:00,1.90441,1.90441,1.90343,1.90383,10000000.0
2008-01-28 14:42:00,1.90448,1.90453,1.90416,1.90453,9000000.0
2008-01-28 14:43:00,1.9044,1.9044,1.90312,1.90312,8000000.0
2008-01-28 14:44:00,1.90298,1.90298,1.90273,1.90297,8000000.0
2008-01-28 14:45:00,1.903,1.90339,1.90279,1.90339,7000000.0
2008-01-28 14:46:00,1.9035,1.9037,1.90331,1.9037,9000000.0
2008-01-28 14:47:00,1.90388,1.90388,1.90336,1.90356,8000000.0
2008-01-28 14:48:00,1.90384,1.9042,1.90371,1.9042,8000000.0
2008-01-28 14:49:00,1.90429,1.90464,1.90428,1.90428,9000000.0
2008-01-28 14:50:00,1.90447,1.90479,1.90442,1.90479,7000000.0
2008-01-28 14:51:00,1.90472,1.90472,1.9045,1.9045,10000000.0
2008-01-28 14:52:00,1.90442,1.90442,1.90397,1.90397,7000000.0
2008-01-28 14:53:00,1.90386,1.90409,1.90368,1.90409,7000000.0
2008-01-28 14:54:00,1.90412,1.90429,1.9041,1.90412,8000000.0
2008-01-28 14:55:00,1.904,1.90406,1.90391,1.90401,7000000.0
2008-01-28 14:56:00,1.9041,1.90422,1.90401,1.90401,8000000.0
2008-01-28 14:57:00,1.90418,1.90425,1.90404,1.90411,7000000.0
2008-01-28 14:58:00,1.9039,1.90442,1.9039,1.9044,8000000.0
2008-01-28 14:59:00,1.90411,1.90411,1.90345,1.90345,8000000.0
2008-01-28 15:00:00,1.90339,1.90357,1.90339,1.9034,7000000.0
2008-01-28 15:01:00,1.90344,1.90366,1.90344,1.90357,8000000.0
2008-01-28 15:02:00,1.90365,1.904,1.90365,1.90373,7000000.0
2008-01-28 15:03:00,1.90367,1.90423,1.90367,1.90423,7000000.0
2008-01-28 15:04:00,1.90448,1.90474,1.90448,1.9046,8000000.0
2008-01-28 15:05:00,1.90467,1.9051,1.90467,1.90507,7000000.0
2008-01-28 15:06:00,1.90503,1.90505,1.90472,1.90472,8000000.0
2008-01-28 15:07:00,1.90453,1.90529,1.90441,1.90529,11000000.0
2008-01-28 15:08:00,1.90558,1.90565,1.90507,1.90507,8000000.0
2008-01-28 15:09:00,1.90479,1.90479,1.90376,1.90376,7000000.0
2008-01-28 15:10:00,1.90344,1.90375,1.90344,1.90368,7000000.0
2008-01-28 15:11:00,1.90348,1.90352,1.90307,1.90307,11000000.0
2008-01-28 15:12:00,1.90281,1.90293,1.90266,1.90268,10000000.0
2008-01-28 15:13:00,1.90285,1.90337,1.90285,1.90334,9000000.0
2008-01-28 15:14:00,1.90336,1.90416,1.90334,1.90416,10000000.0
2008-01-28 15:15:00,1.90395,1.90412,1.90372,1.90412,8000000.0
2008-01-28 15:16:00,1.90413,1.90414,1.90344,1.90344,9000000.0
2008-01-28 15:17:00,1.90391,1.90494,1.90391,1.90494,9000000.0
2008-01-28 15:18:00,1.90493,1.90493,1.90457,1.90465,8000000.0
2008-01-28 15:19:00,1.90498,1.90512,1.90463,1.90463,7000000.0
2008-01-28 15:20:00,1.90398,1.90398,1.90351,1.90351,9000000.0
2008-01-28 15:21:00,1.90348,1.90383,1.90332,1.90369,8000000.0
2008-01-28 15:22:00,1.90403,1.90408,1.90396,1.90396,9000000.0
2008-01-28 15:23:00,1.90437,1.90481,1.90437,1.90476,8000000.0
2008-01-28 15:24:00,1.90484,1.90492,1.90461,1.90466,8000000.0
2008-01-28 15:25:00,1.90488,1.90488,1.90455,1.90455,7000000.0
2008-01-28 15:26:00,1.90488,1.90572,1.90488,1.90572,7000000.0
2008-01-28 15:27:00,1.90633,1.90679,1.90622,1.90679,7000000.0
2008-01-28 15:28:00,1.90654,1.90654,1.90588,1.90606,11000000.0
2008-01-28 15:29:00,1.90614,1.90618,1.9059,1.90597,7000000.0
2008-01-28 15:30:00,1.90589,1.90589,1.90533,1.90533,9000000.0
2008-01-28 15:31:00,1.9053,1.90582,1.90516,1.90571,9000000.0
2008-01-28 15:32:00,1.90527,1.9053,1.90488,1.90492,10000000.0
2008-01-28 15:33:00,1.90491,1.90538,1.90488,1.90538,8000000.0
2008-01-28 15:34:00,1.90541,1.90544,1.90508,1.90544,9000000.0
2008-01-28 15:35:00,1.90582,1.90582,1.90557,1.90572,7000000.0
2008-01-28 15:36:00,1.90553,1.90574,1.90553,1.90563,7000000.0
2008-01-28 15:37:00,1.90561,1.9058,1.9055,1.9055,8000000.0
2008-01-28 15:38:00,1.90375,1.90578,1.90375,1.9054,7000000.0
2008-01-28 15:39:00,1.90568,1.90624,1.90568,1.90624,10000000.0
2008-01-28 15:40:00,1.90618,1.90618,1.90598,1.90598,9000000.0
2008-01-28 15:41:00,1.90636,1.9064,1.90621,1.9064,11000000.0
2008-01-28 15:42:00,1.90666,1.90673,1.90614,1.90614,8000000.0
2008-01-28 15:43:00,1.90565,1.90565,1.90537,1.90562,8000000.0
2008-01-28 15:44:00,1.90556,1.90556,1.9053,1.90555,8000000.0
2008-01-28 15:45:00,1.90565,1.90626,1.90545,1.90626,8000000.0
2008-01-28 15:46:00,1.90608,1.90622,1.90593,1.90605,10000000.0
2008-01-28 15:47:00,1.90598,1.90607,1.90534,1.90537,7000000.0
2008-01-28 15:48:00,1.90519,1.90537,1.90503,1.90505,7000000.0
2008-01-28 15:49:00,1.90476,1.90651,1.90476,1.90651,8000000.0
2008-01-28 15:50:00,1.90685,1.90702,1.90668,1.90702,8000000.0
2008-01-28 15:51:00,1.90691,1.90703,1.90672,1.90672,9000000.0
2008-01-28 15:52:00,1.90682,1.90692,1.90663,1.90674,7000000.0
2008-01-28 15:53:00,1.90679,1.90704,1.90679,1.90702,7000000.0
2008-01-28 15:54:00,1.907,1.90735,1.907,1.90735,11000000.0
2008-01-28 15:55:00,1.90724,1.90734,1.90716,1.90734,9000000.0
2008-01-28 15:56:00,1.90746,1.90746,1.907,1.90701,7000000.0
2008-01-28 15:57:00,1.90725,1.90762,1.90725,1.90738,10000000.0
2008-01-28 15:58:00,1.90688,1.90688,1.90647,1.90667,10000000.0
2008-01-28 15:59:00,1.90662,1.90662,1.90634,1.90651,7000000.0
2008-01-28 16:00:00,1.90621,1.90621,1.90587,1.90587,7000000.0
2008-01-28 16:01:00,1.90589,1.90623,1.90589,1.90609,9000000.0
2008-01-28 16:02:00,1.90616,1.90632,1.90614,1.90622,8000000.0
2008-01-28 16:03:00,1.90604,1.90604,1.90573,1.9058,11000000.0
2008-01-28 16:04:00,1.9058,1.90621,1.9058,1.90612,8000000.0
2008-01-28 16:05:00,1.90613,1.90623,1.9061,1.90616,9000000.0
2008-01-28 16:06:00,1.90615,1.90619,1.90595,1.90619,10000000.0
2008-01-28 16:07:00,1.90611,1.90611,1.90588,1.90588,10000000.0
2008-01-28 16:08:00,1.90607,1.90671,1.90607,1.90648,8000000.0
2008-01-28 16:09:00,1.90635,1.90644,1.90577,1.90577,7000000.0
2008-01-28 16:10:00,1.90574,1.90606,1.90574,1.90606,7000000.0
2008-01-28 16:11:00,1.90625,1.90625,1.906,1.90604,10000000.0
2008-01-28 16:12:00,1.90606,1.90644,1.90606,1.90638,9000000.0
2008-01-28 16:13:00,1.90614,1.90643,1.90614,1.90643,7000000.0
2008-01-28 16:14:00,1.90644,1.90654,1.90617,1.90617,11000000.0
2008-01-28 16:15:00,1.90599,1.90613,1.90599,1.90612,7000000.0
2008-01-28 16:16:00,1.90599,1.90599,1.90551,1.90554,7000000.0
2008-01-28 16:17:00,1.90582,1.90592,1.90573,1.90587,11000000.0
2008-01-28 16:18:00,1.90602,1.90602,1.90579,1.90599,11000000.0
2008-01-28 16:19:00,1.90599,1.90601,1.90584,1.9059,11000000.0
2008-01-28 16:20:00,1.90605,1.90643,1.90605,1.90617,9000000.0
2008-01-28 16:21:00,1.90633,1.90664,1.90633,1.90664,9000000.0
2008-01-28 16:22:00,1.90661,1.90705,1.90627,1.90648,8000000.0
2008-01-28 16:23:00,1.90651,1.90693,1.9065,1.90693,8000000.0
2008-01-28 16:24:00,1.90684,1.90698,1.90668,1.90698,10000000.0
2008-01-28 16:25:00,1.90691,1.90691,1.90646,1.90648,7000000.0
2008-01-28 16:26:00,1.90656,1.90658,1.90644,1.90658,7000000.0
2008-01-28 16:27:00,1.9068,1.90693,1.90658,1.90693,11000000.0
2008-01-28 16:28:00,1.90703,1.90714,1.90701,1.90713,11000000.0
2008-01-28 16:29:00,1.90714,1.90716,1.90695,1.90716,7000000.0
2008-01-28 16:30:00,1.90724,1.90724,1.90674,1.90695,8000000.0
2008-01-28 16:31:00,1.90727,1.90733,1.90725,1.90725,7000000.0
2008-01-28 16:32:00,1.90782,1.90782,1.90746,1.90778,8000000.0
2008-01-28 16:33:00,1.90764,1.90805,1.90764,1.90805,11000000.0
2008-01-28 16:34:00,1.90781,1.90781,1.90704,1.90704,8000000.0
2008-01-28 16:35:00,1.90696,1.90787,1.90696,1.90787,7000000.0
2008-01-28 16:36:00,1.908,1.90838,1.908,1.90838,8000000.0
2008-01-28 16:37:00,1.90843,1.90849,1.90831,1.90836,8000000.0
2008-01-28 16:38:00,1.90833,1.90856,1.9083,1.90856,7000000.0
2008-01-28 16:39:00,1.90871,1.90871,1.90843,1.90854,8000000.0
2008-01-28 16:40:00,1.90872,1.90943,1.90872,1.90943,11000000.0
2008-01-28 16:41:00,1.90944,1.90945,1.90881,1.90881,10000000.0
2008-01-28 16:42:00,1.90865,1.9088,1.90849,1.9088,7000000.0
2008-01-28 16:43:00,1.90897,1.90897,1.90874,1.90874,7000000.0
2008-01-28 16:44:00,1.90866,1.90899,1.90865,1.90899,7000000.0
2008-01-28 16:45:00,1.90907,1.90911,1.90851,1.90851,11000000.0
2008-01-28 16:46:00,1.90822,1.90822,1.90773,1.90801,11000000.0
2008-01-28 16:47:00,1.90835,1.90876,1.90835,1.90876,7000000.0
2008-01-28 16:48:00,1.90892,1.90918,1.90892,1.90917,10000000.0
2008-01-28 16:49:00,1.90941,1.90942,1.90915,1.90915,8000000.0
2008-01-28 16:50:00,1.90888,1.90888,1.90866,1.90868,8000000.0
2008-01-28 16:51:00,1.90878,1.90893,1.90852,1.90869,9000000.0
2008-01-28 16:52:00,1.90868,1.90868,1.90845,1.90858,7000000.0
2008-01-28 16:53:00,1.90813,1.90834,1.90812,1.90812,8000000.0
2008-01-28 16:54:00,1.90816,1.90878,1.90816,1.90878,7000000.0
2008-01-28 16:55:00,1.90867,1.90868,1.90826,1.90868,11000000.0
2008-01-28 16:56:00,1.90912,1.90935,1.90877,1.90877,11000000.0
2008-01-28 16:57:00,1.9085,1.90928,1.9085,1.90928,7000000.0
2008-01-28 16:58:00,1.9092,1.9092,1.90778,1.90778,8000000.0
2008-01-28 16:59:00,1.90677,1.90836,1.90677,1.9083,7000000.0
2008-01-28 17:00:00,1.90894,1.91023,1.90894,1.91015,11000000.0
2008-01-28 17:01:00,1.91083,1.91114,1.91073,1.91114,7000000.0
2008-01-28 17:02:00,1.91111,1.91111,1.90987,1.90989,8000000.0
2008-01-28 17:03:00,1.9104,1.91074,1.90856,1.91053,7000000.0
2008-01-28 17:04:00,1.91071,1.91082,1.91062,1.91082,7000000.0
2008-01-28 17:05:00,1.91134,1.91134,1.91097,1.91103,10000000.0
2008-01-28 17:06:00,1.91107,1.91128,1.91089,1.91089,9000000.0
2008-01-28 17:07:00,1.9113,1.91167,1.9113,1.91166,8000000.0
2008-01-28 17:08:00,1.91159,1.91191,1.91153,1.91191,9000000.0
2008-01-28 17:09:00,1.91208,1.91236,1.91208,1.91232,8000000.0
2008-01-28 17:10:00,1.91233,1.91258,1.91207,1.91207,9000000.0
2008-01-28 17:11:00,1.91211,1.91211,1.9118,1.9118,8000000.0
2008-01-28 17:12:00,1.91159,1.9116,1.91132,1.91139,7000000.0
2008-01-28 17:13:00,1.91121,1.91178,1.9112,1.91168,8000000.0
2008-01-28 17:14:00,1.91182,1.91182,1.91131,1.91147,8000000.0
2008-01-28 17:15:00,1.91176,1.91176,1.91109,1.91109,7000000.0
2008-01-28 17:16:00,1.91131,1.91176,1.91131,1.91169,10000000.0
2008-01-28 17:17:00,1.91207,1.91253,1.91207,1.91253,7000000.0
2008-01-28 17:18:00,1.91271,1.91271,1.91232,1.91252,9000000.0
2008-01-28 17:19:00,1.91255,1.91255,1.91236,1.91241,7000000.0
2008-01-28 17:20:00,1.91227,1.91235,1.91211,1.91211,8000000.0
2008-01-28 17:21:00,1.91164,1.91164,1.91126,1.91142,10000000.0
2008-01-28 17:22:00,1.91124,1.91145,1.91082,1.91082,8000000.0
2008-01-28 17:23:00,1.91055,1.91067,1.91025,1.91025,8000000.0
2008-01-28 17:24:00,1.91031,1.91073,1.91031,1.91061,7000000.0
2008-01-28 17:25:00,1.91085,1.91085,1.9106,1.9106,7000000.0
2008-01-28 17:26:00,1.91069,1.91091,1.91065,1.91088,7000000.0
2008-01-28 17:27:00,1.91049,1.91049,1.90988,1.91021,9000000.0
2008-01-28 17:28:00,1.9103,1.91035,1.91007,1.91035,7000000.0
2008-01-28 17:29:00,1.9103,1.9103,1.90959,1.90959,8000000.0
2008-01-28 17:30:00,1.9098,1.91061,1.9098,1.91061,8000000.0
2008-01-28 17:31:00,1.91092,1.91092,1.91053,1.91053,9000000.0
2008-01-28 17:32:00,1.91036,1.91072,1.91018,1.91072,8000000.0
2008-01-28 17:33:00,1.9111,1.91128,1.91103,1.91122,11000000.0
2008-01-28 17:34:00,1.91112,1.91134,1.91109,1.91126,9000000.0
2008-01-28 17:35:00,1.91,1.91,1.90946,1.90995,7000000.0
2008-01-28 17:36:00,1.91018,1.91052,1.91002,1.91052,7000000.0
2008-01-28 17:37:00,1.91068,1.91068,1.90994,1.90994,7000000.0
2008-01-28 17:38:00,1.90979,1.90986,1.90966,1.90986,8000000.0
2008-01-28 17:39:00,1.91002,1.91012,1.90989,1.91012,7000000.0
2008-01-28 17:40:00,1.91043,1.91043,1.9101,1.91038,9000000.0
2008-01-28 17:41:00,1.90972,1.91009,1.90944,1.91009,8000000.0
2008-01-28 17:42:00,1.91034,1.91057,1.91027,1.91042,11000000.0
2008-01-28 17:43:00,1.91052,1.91064,1.9105,1.9105,7000000.0
2008-01-28 17:44:00,1.91007,1.91007,1.90933,1.90933,10000000.0
2008-01-28 17:45:00,1.90847,1.90854,1.90815,1.90818,7000000.0
2008-01-28 17:46:00,1.90834,1.90862,1.90834,1.90862,8000000.0
2008-01-28 17:47:00,1.90857,1.90874,1.90837,1.9087,8000000.0
2008-01-28 17:48:00,1.90868,1.90894,1.90854,1.90894,7000000.0
2008-01-28 17:49:00,1.90888,1.909,1.90888,1.90895,7000000.0
2008-01-28 17:50:00,1.9087,1.9087,1.90849,1.90857,7000000.0
2008-01-28 17:51:00,1.90829,1.90838,1.90821,1.90833,7000000.0
2008-01-28 17:52:00,1.90802,1.90864,1.90802,1.90864,7000000.0
2008-01-28 17:53:00,1.90873,1.90873,1.90806,1.90821,7000000.0
2008-01-28 17:54:00,1.90749,1.9085,1.90749,1.9085,11000000.0
2008-01-28 17:55:00,1.90871,1.90892,1.90871,1.90892,7000000.0
2008-01-28 17:56:00,1.90912,1.90912,1.90763,1.90763,7000000.0
2008-01-28 17:57:00,1.90766,1.90776,1.90754,1.90776,10000000.0
2008-01-28 17:58:00,1.90776,1.90777,1.90757,1.90777,10000000.0
2008-01-28 17:59:00,1.90786,1.9084,1.90786,1.9084,10000000.0
2008-01-28 18:00:00,1.90877,1.9088,1.90853,1.90859,10000000.0
2008-01-28 18:01:00,1.90842,1.90842,1.90811,1.90813,8000000.0
2008-01-28 18:02:00,1.90794,1.90805,1.90775,1.90775,8000000.0
2008-01-28 18:03:00,1.90794,1.90816,1.90793,1.90803,10000000.0
2008-01-28 18:04:00,1.90806,1.9081,1.90801,1.90809,8000000.0
2008-01-28 18:05:00,1.90788,1.90795,1.90769,1.90769,10000000.0
2008-01-28 18:06:00,1.9075,1.9075,1.90714,1.90714,10000000.0
2008-01-28 18:07:00,1.90706,1.90737,1.90706,1.90737,8000000.0
2008-01-28 18:08:00,1.90742,1.90763,1.90729,1.90729,8000000.0
2008-01-28 18:09:00,1.90726,1.90742,1.90715,1.90738,8000000.0
2008-01-28 18:10:00,1.90795,1.90869,1.90794,1.90819,11000000.0
2008-01-28 18:11:00,1.90802,1.90807,1.9079,1.90807,7000000.0
2008-01-28 18:12:00,1.90793,1.90793,1.90731,1.90731,9000000.0
2008-01-28 18:13:00,1.90756,1.90805,1.90713,1.90805,11000000.0
2008-01-28 18:14:00,1.9082,1.9082,1.90795,1.90795,7000000.0
2008-01-28 18:15:00,1.90829,1.90844,1.90829,1.90837,8000000.0
2008-01-28 18:16:00,1.90785,1.90788,1.90769,1.90769,11000000.0
2008-01-28 18:17:00,1.90809,1.90844,1.90809,1.90844,10000000.0
2008-01-28 18:18:00,1.90839,1.90839,1.90757,1.90757,8000000.0
2008-01-28 18:19:00,1.90799,1.9093,1.90799,1.9093,9000000.0
2008-01-28 18:20:00,1.90894,1.90894,1.9087,1.9087,7000000.0
2008-01-28 18:21:00,1.90847,1.90861,1.90676,1.90861,11000000.0
2008-01-28 18:22:00,1.90879,1.90896,1.90872,1.90891,11000000.0
2008-01-28 18:23:00,1.90882,1.90882,1.90864,1.90866,8000000.0
2008-01-28 18:24:00,1.90832,1.90832,1.9076,1.9076,10000000.0
2008-01-28 18:25:00,1.90703,1.9077,1.90703,1.90754,7000000.0
2008-01-28 18:26:00,1.90794,1.90825,1.90789,1.90789,8000000.0
2008-01-28 18:27:00,1.90767,1.90786,1.90764,1.90786,7000000.0
2008-01-28 18:28:00,1.90784,1.90797,1.90733,1.90733,7000000.0
2008-01-28 18:29:00,1.90731,1.90762,1.90731,1.90762,7000000.0
2008-01-28 18:30:00,1.90749,1.90768,1.90741,1.90765,8000000.0
2008-01-28 18:31:00,1.90736,1.90736,1.90469,1.90469,9000000.0
2008-01-28 18:32:00,1.90417,1.90449,1.90371,1.90449,11000000.0
2008-01-28 18:33:00,1.90437,1.90469,1.90437,1.90451,11000000.0
2008-01-28 18:34:00,1.90435,1.90447,1.90412,1.90447,7000000.0
2008-01-28 18:35:00,1.90521,1.90594,1.90521,1.90594,8000000.0
2008-01-28 18:36:00,1.90651,1.90655,1.90622,1.90622,7000000.0
2008-01-28 18:37:00,1.90592,1.90609,1.90569,1.90605,8000000.0
2008-01-28 18:38:00,1.9061,1.90643,1.90601,1.90643,8000000.0
2008-01-28 18:39:00,1.90666,1.90668,1.90613,1.90613,7000000.0
2008-01-28 18:40:00,1.90623,1.90625,1.90574,1.90574,7000000.0
2008-01-28 18:41:00,1.90559,1.90607,1.90559,1.90607,8000000.0
2008-01-28 18:42:00,1.90621,1.90639,1.90617,1.90639,11000000.0
2008-01-28 18:43:00,1.90659,1.90702,1.90659,1.90702,8000000.0
2008-01-28 18:44:00,1.90677,1.90677,1.90646,1.90646,7000000.0
2008-01-28 18:45:00,1.90686,1.90725,1.90686,1.90713,11000000.0
2008-01-28 18:46:00,1.90723,1.90745,1.90716,1.90744,9000000.0
2008-01-28 18:47:00,1.90779,1.90781,1.90748,1.90748,8000000.0
2008-01-28 18:48:00,1.90778,1.90778,1.90758,1.90777,9000000.0
2008-01-28 18:49:00,1.90753,1.90753,1.90715,1.90715,7000000.0
2008-01-28 18:50:00,1.90712,1.9073,1.90704,1.9073,11000000.0
2008-01-28 18:51:00,1.9073,1.9073,1.90703,1.90711,7000000.0
2008-01-28 18:52:00,1.90709,1.90743,1.90709,1.90743,8000000.0
2008-01-28 18:53:00,1.90739,1.90759,1.90739,1.90751,11000000.0
2008-01-28 18:54:00,1.90723,1.90737,1.90723,1.90728,7000000.0
2008-01-28 18:55:00,1.90743,1.90754,1.90741,1.90751,7000000.0
2008-01-28 18:56:00,1.9075,1.90759,1.90738,1.90738,7000000.0
2008-01-28 18:57:00,1.90763,1.90774,1.90763,1.90774,10000000.0
2008-01-28 18:58:00,1.90748,1.90776,1.90748,1.90766,9000000.0
2008-01-28 18:59:00,1.90766,1.90814,1.90765,1.90809,8000000.0
2008-01-28 19:00:00,1.90823,1.90823,1.90805,1.90819,7000000.0
2008-01-28 19:01:00,1.9083,1.90833,1.9082,1.90825,7000000.0
2008-01-28 19:02:00,1.90819,1.90819,1.90784,1.90784,8000000.0
2008-01-28 19:03:00,1.90761,1.90782,1.90756,1.90756,7000000.0
2008-01-28 19:04:00,1.90763,1.90763,1.90742,1.90757,8000000.0
2008-01-28 19:05:00,1.9075,1.9075,1.90739,1.90749,8000000.0
2008-01-28 19:06:00,1.90751,1.90756,1.90702,1.90751,8000000.0
2008-01-28 19:07:00,1.90775,1.90775,1.90754,1.90754,9000000.0
2008-01-28 19:08:00,1.90753,1.90756,1.90745,1.90753,8000000.0
2008-01-28 19:09:00,1.90782,1.90785,1.9074,1.9074,7000000.0
2008-01-28 19:10:00,1.90682,1.90704,1.90682,1.90704,11000000.0
2008-01-28 19:11:00,1.90674,1.90747,1.90657,1.90747,10000000.0
2008-01-28 19:12:00,1.90809,1.90809,1.90795,1.90805,7000000.0
2008-01-28 19:13:00,1.90826,1.90857,1.90686,1.90797,8000000.0
2008-01-28 19:14:00,1.90789,1.90789,1.90772,1.90772,8000000.0
2008-01-28 19:15:00,1.90773,1.90773,1.90744,1.90747,10000000.0
2008-01-28 19:16:00,1.90757,1.90757,1.90736,1.90736,8000000.0
2008-01-28 19:17:00,1.90749,1.90749,1.90726,1.90742,10000000.0
2008-01-28 19:18:00,1.9075,1.9075,1.90717,1.9074,11000000.0
2008-01-28 19:19:00,1.90725,1.90744,1.90718,1.90744,8000000.0
2008-01-28 19:20:00,1.90756,1.90767,1.90756,1.90762,11000000.0
2008-01-28 19:21:00,1.90766,1.90766,1.90708,1.90742,10000000.0
2008-01-28 19:22:00,1.90745,1.9075,1.90722,1.90736,9000000.0
2008-01-28 19:23:00,1.90744,1.90751,1.90701,1.90709,8000000.0
2008-01-28 19:24:00,1.90733,1.90733,1.90702,1.90722,9000000.0
2008-01-28 19:25:00,1.90746,1.90746,1.90711,1.90711,9000000.0
2008-01-28 19:26:00,1.90699,1.90701,1.90692,1.907,7000000.0
2008-01-28 19:27:00,1.90697,1.90711,1.90695,1.90695,8000000.0
2008-01-28 19:28:00,1.907,1.90711,1.90684,1.90708,10000000.0
2008-01-28 19:29:00,1.90705,1.90716,1.90692,1.90692,7000000.0
2008-01-28 19:30:00,1.90711,1.90728,1.90709,1.90723,10000000.0
2008-01-28 19:31:00,1.90721,1.90721,1.90701,1.90718,7000000.0
2008-01-28 19:32:00,1.90717,1.90717,1.90687,1.90703,10000000.0
2008-01-28 19:33:00,1.90671,1.90701,1.90671,1.90673,7000000.0
2008-01-28 19:34:00,1.90657,1.90665,1.90642,1.90659,8000000.0
2008-01-28 19:35:00,1.90655,1.90674,1.90647,1.90674,7000000.0
2008-01-28 19:36:00,1.90666,1.90669,1.90648,1.90669,7000000.0
2008-01-28 19:37:00,1.9067,1.9067,1.90643,1.90666,8000000.0
2008-01-28 19:38:00,1.90657,1.90679,1.90656,1.90662,8000000.0
2008-01-28 19:39:00,1.90675,1.90681,1.90667,1.90667,8000000.0
2008-01-28 19:40:00,1.90658,1.90672,1.90636,1.90636,7000000.0
2008-01-28 19:41:00,1.90668,1.90679,1.90561,1.90561,9000000.0
2008-01-28 19:42:00,1.90543,1.90548,1.90429,1.90429,7000000.0
2008-01-28 19:43:00,1.90423,1.90444,1.90363,1.90444,11000000.0
2008-01-28 19:44:00,1.90467,1.9048,1.90441,1.90441,8000000.0
2008-01-28 19:45:00,1.90442,1.90454,1.90411,1.90411,9000000.0
2008-01-28 19:46:00,1.90422,1.90427,1.90395,1.90395,7000000.0
2008-01-28 19:47:00,1.90341,1.90341,1.90242,1.9025,9000000.0
2008-01-28 19:48:00,1.90239,1.90285,1.90239,1.90285,8000000.0
2008-01-28 19:49:00,1.90256,1.90278,1.90256,1.90278,7000000.0
2008-01-28 19:50:00,1.90277,1.90308,1.90277,1.90308,7000000.0
2008-01-28 19:51:00,1.9031,1.90314,1.90299,1.90304,7000000.0
2008-01-28 19:52:00,1.90304,1.90357,1.90304,1.90357,7000000.0
2008-01-28 19:53:00,1.90347,1.90359,1.9034,1.90357,7000000.0
2008-01-28 19:54:00,1.90354,1.90354,1.90325,1.90337,8000000.0
2008-01-28 19:55:00,1.90318,1.90342,1.90295,1.90295,8000000.0
2008-01-28 19:56:00,1.90291,1.90301,1.90289,1.90291,8000000.0
2008-01-28 19:57:00,1.90327,1.90327,1.90287,1.90287,7000000.0
2008-01-28 19:58:00,1.90276,1.90316,1.90255,1.90316,10000000.0
2008-01-28 19:59:00,1.9027,1.90295,1.90212,1.90212,8000000.0
2008-01-28 20:00:00,1.90206,1.90261,1.90193,1.90259,7000000.0
2008-01-28 20:01:00,1.90293,1.90347,1.90293,1.90347,7000000.0
2008-01-28 20:02:00,1.90306,1.90323,1.90306,1.90323,7000000.0
2008-01-28 20:03:00,1.90346,1.90355,1.90336,1.90338,9000000.0
2008-01-28 20:04:00,1.90328,1.90357,1.90322,1.90357,9000000.0
2008-01-28 20:05:00,1.90354,1.90371,1.90328,1.9034,9000000.0
2008-01-28 20:06:00,1.90397,1.90417,1.90394,1.90407,11000000.0
2008-01-28 20:07:00,1.90433,1.90458,1.90433,1.90441,10000000.0
2008-01-28 20:08:00,1.90467,1.90476,1.90453,1.90459,8000000.0
2008-01-28 20:09:00,1.90497,1.90541,1.90497,1.90523,7000000.0
2008-01-28 20:10:00,1.90508,1.90533,1.90508,1.90515,8000000.0
2008-01-28 20:11:00,1.90522,1.90535,1.90517,1.90523,8000000.0
2008-01-28 20:12:00,1.90519,1.9054,1.90516,1.9054,7000000.0
2008-01-28 20:13:00,1.9056,1.90565,1.90555,1.90559,10000000.0
2008-01-28 20:14:00,1.90563,1.90568,1.9056,1.90565,7000000.0
2008-01-28 20:15:00,1.90563,1.90583,1.90557,1.90583,7000000.0
2008-01-28 20:16:00,1.90557,1.90557,1.90543,1.90547,7000000.0
2008-01-28 20:17:00,1.90541,1.90574,1.90541,1.90574,11000000.0
2008-01-28 20:18:00,1.90574,1.90577,1.90552,1.90568,9000000.0
2008-01-28 20:19:00,1.90562,1.90575,1.90499,1.90499,8000000.0
2008-01-28 20:20:00,1.90498,1.90533,1.90492,1.90492,7000000.0
2008-01-28 20:21:00,1.90479,1.90479,1.90442,1.90474,11000000.0
2008-01-28 20:22:00,1.90477,1.9049,1.90474,1.90483,7000000.0
2008-01-28 20:23:00,1.90502,1.90509,1.90498,1.90498,7000000.0
2008-01-28 20:24:00,1.90486,1.90486,1.90477,1.90485,8000000.0
2008-01-28 20:25:00,1.90473,1.90484,1.90473,1.90473,11000000.0
2008-01-28 20:26:00,1.90466,1.90494,1.90463,1.90494,8000000.0
2008-01-28 20:27:00,1.90532,1.90545,1.90522,1.90537,9000000.0
2008-01-28 20:28:00,1.90525,1.90533,1.90496,1.90496,7000000.0
2008-01-28 20:29:00,1.90493,1.90504,1.90486,1.90486,8000000.0
2008-01-28 20:30:00,1.90518,1.90523,1.90494,1.90494,8000000.0
2008-01-28 20:31:00,1.90492,1.90523,1.90475,1.90523,7000000.0
2008-01-28 20:32:00,1.90519,1.90531,1.90516,1.90518,7000000.0
2008-01-28 20:33:00,1.90504,1.90508,1.9049,1.90495,7000000.0
2008-01-28 20:34:00,1.9049,1.90491,1.90478,1.90486,8000000.0
2008-01-28 20:35:00,1.90461,1.9047,1.90444,1.90448,9000000.0
2008-01-28 20:36:00,1.90434,1.90466,1.90434,1.90465,7000000.0
2008-01-28 20:37:00,1.90471,1.90471,1.90425,1.90441,11000000.0
2008-01-28 20:38:00,1.9045,1.90465,1.90433,1.90443,10000000.0
2008-01-28 20:39:00,1.90433,1.90468,1.90422,1.90468,9000000.0
2008-01-28 20:40:00,1.90463,1.90472,1.90455,1.90472,8000000.0
2008-01-28 20:41:00,1.90482,1.90509,1.90482,1.90508,8000000.0
2008-01-28 20:42:00,1.90516,1.90516,1.90487,1.9049,11000000.0
2008-01-28 20:43:00,1.90512,1.90512,1.90477,1.90483,8000000.0
2008-01-28 20:44:00,1.90472,1.90472,1.90419,1.90419,10000000.0
2008-01-28 20:45:00,1.90448,1.90456,1.90444,1.90447,7000000.0
2008-01-28 20:46:00,1.90475,1.90475,1.90395,1.90395,8000000.0
2008-01-28 20:47:00,1.90468,1.90474,1.90458,1.90469,7000000.0
2008-01-28 20:48:00,1.90464,1.90464,1.90433,1.90443,10000000.0
2008-01-28 20:49:00,1.90419,1.90419,1.90382,1.90382,7000000.0
2008-01-28 20:50:00,1.90387,1.90387,1.90366,1.90382,8000000.0
2008-01-28 20:51:00,1.90383,1.90387,1.90372,1.90382,9000000.0
2008-01-28 20:52:00,1.90384,1.904,1.90384,1.904,11000000.0
2008-01-28 20:53:00,1.90406,1.90406,1.9037,1.9037,11000000.0
2008-01-28 20:54:00,1.90432,1.90432,1.90407,1.90409,11000000.0
2008-01-28 20:55:00,1.90418,1.90418,1.90387,1.90387,8000000.0
2008-01-28 20:56:00,1.90379,1.90387,1.90361,1.90387,7000000.0
2008-01-28 20:57:00,1.9037,1.90391,1.90359,1.90387,9000000.0
2008-01-28 20:58:00,1.90391,1.90393,1.90377,1.90393,7000000.0
2008-01-28 20:59:00,1.90419,1.90419,1.90348,1.90348,7000000.0
2008-01-28 21:00:00,1.90383,1.90394,1.90375,1.90391,7000000.0
2008-01-28 21:01:00,1.90371,1.90423,1.90371,1.90423,7000000.0
2008-01-28 21:02:00,1.90422,1.90422,1.90343,1.90343,7000000.0
2008-01-28 21:03:00,1.90312,1.90347,1.90312,1.90324,8000000.0
2008-01-28 21:04:00,1.90324,1.90354,1.90316,1.90354,7000000.0
2008-01-28 21:05:00,1.90334,1.90345,1.90332,1.90332,7000000.0
2008-01-28 21:06:00,1.90318,1.9033,1.90308,1.9033,8000000.0
2008-01-28 21:07:00,1.90359,1.90359,1.90342,1.90355,8000000.0
2008-01-28 21:08:00,1.90355,1.90376,1.90349,1.90376,10000000.0
2008-01-28 21:09:00,1.90373,1.90375,1.90343,1.90343,10000000.0
2008-01-28 21:10:00,1.90366,1.90366,1.90334,1.90334,8000000.0
2008-01-28 21:11:00,1.90335,1.90351,1.90335,1.90335,7000000.0
2008-01-28 21:12:00,1.9031,1.9032,1.90307,1.90309,8000000.0
2008-01-28 21:13:00,1.90321,1.90337,1.90309,1.90337,10000000.0
2008-01-28 21:14:00,1.90341,1.90346,1.90333,1.9034,8000000.0
2008-01-28 21:15:00,1.90319,1.90326,1.90307,1.90326,8000000.0
2008-01-28 21:16:00,1.90332,1.90335,1.90302,1.90302,7000000.0
2008-01-28 21:17:00,1.90322,1.90344,1.90319,1.90334,11000000.0
2008-01-28 21:18:00,1.90303,1.90319,1.90303,1.90315,7000000.0
2008-01-28 21:19:00,1.90286,1.90286,1.90206,1.90229,9000000.0
2008-01-28 21:20:00,1.90202,1.90202,1.90169,1.90169,11000000.0
2008-01-28 21:21:00,1.90162,1.90189,1.90162,1.90189,10000000.0
2008-01-28 21:22:00,1.90204,1.90204,1.90185,1.90194,10000000.0
2008-01-28 21:23:00,1.90209,1.9022,1.90183,1.90183,7000000.0
2008-01-28 21:24:00,1.90155,1.90155,1.90132,1.90143,11000000.0
2008-01-28 21:25:00,1.90147,1.90147,1.90125,1.90125,7000000.0
2008-01-28 21:26:00,1.90146,1.90158,1.90146,1.90158,7000000.0
2008-01-28 21:27:00,1.9015,1.9015,1.90136,1.90149,7000000.0
2008-01-28 21:28:00,1.90164,1.90168,1.90136,1.90147,7000000.0
2008-01-28 21:29:00,1.90137,1.90167,1.90137,1.90167,8000000.0
2008-01-28 21:30:00,1.90162,1.90162,1.90145,1.90159,8000000.0
2008-01-28 21:31:00,1.90167,1.9019,1.90159,1.9019,8000000.0
2008-01-28 21:32:00,1.90196,1.90206,1.90195,1.90195,7000000.0
2008-01-28 21:33:00,1.90201,1.90258,1.90201,1.90258,11000000.0
2008-01-28 21:34:00,1.90208,1.90208,1.90189,1.90199,11000000.0
2008-01-28 21:35:00,1.90194,1.90194,1.90161,1.90164,11000000.0
2008-01-28 21:36:00,1.90172,1.90201,1.90172,1.90201,8000000.0
2008-01-28 21:37:00,1.90208,1.90234,1.90206,1.90234,8000000.0
2008-01-28 21:38:00,1.90247,1.90247,1.90219,1.90227,8000000.0
2008-01-28 21:39:00,1.90189,1.90194,1.90173,1.9018,9000000.0
2008-01-28 21:40:00,1.90165,1.90165,1.90132,1.90132,7000000.0
2008-01-28 21:41:00,1.90121,1.90129,1.90113,1.9012,9000000.0
2008-01-28 21:42:00,1.90129,1.90153,1.90129,1.90151,7000000.0
2008-01-28 21:43:00,1.90142,1.90152,1.90137,1.90152,9000000.0
2008-01-28 21:44:00,1.90103,1.90163,1.90103,1.90163,8000000.0
2008-01-28 21:45:00,1.90126,1.90126,1.90064,1.90119,10000000.0
2008-01-28 21:46:00,1.90173,1.90178,1.90165,1.90169,8000000.0
2008-01-28 21:47:00,1.90174,1.90174,1.90158,1.90166,8000000.0
2008-01-28 21:48:00,1.90163,1.90163,1.90148,1.90159,8000000.0
2008-01-28 21:49:00,1.90181,1.90208,1.90181,1.90207,8000000.0
2008-01-28 21:50:00,1.90202,1.90202,1.90172,1.90172,8000000.0
2008-01-28 21:51:00,1.90168,1.90168,1.90145,1.90155,7000000.0
2008-01-28 21:52:00,1.90168,1.90248,1.90168,1.90248,7000000.0
2008-01-28 21:53:00,1.90261,1.90278,1.90259,1.90264,7000000.0
2008-01-28 21:54:00,1.90261,1.90261,1.90218,1.9026,7000000.0
2008-01-28 21:55:00,1.90247,1.90315,1.90234,1.90315,7000000.0
2008-01-28 21:56:00,1.90321,1.90335,1.90294,1.90294,8000000.0
2008-01-28 21:57:00,1.90301,1.90307,1.90297,1.90299,7000000.0
2008-01-28 21:58:00,1.90283,1.90298,1.90283,1.90295,7000000.0
2008-01-28 21:59:00,1.90294,1.90294,1.90207,1.90214,8000000.0
2008-01-28 22:00:00,1.90217,1.90259,1.90214,1.90258,10000000.0
2008-01-28 22:01:00,1.90277,1.90277,1.9023,1.90235,9000000.0
2008-01-28 22:02:00,1.90236,1.90252,1.90227,1.90227,8000000.0
2008-01-28 22:03:00,1.90266,1.90275,1.90249,1.90249,7000000.0
2008-01-28 22:04:00,1.90233,1.90233,1.90133,1.90133,8000000.0
2008-01-28 22:05:00,1.90148,1.90153,1.9013,1.90153,10000000.0
2008-01-28 22:06:00,1.90164,1.90164,1.90136,1.90136,7000000.0
2008-01-28 22:07:00,1.90131,1.90131,1.901,1.901,8000000.0
2008-01-28 22:08:00,1.90112,1.90117,1.90089,1.90089,8000000.0
2008-01-28 22:09:00,1.90105,1.90109,1.90088,1.90091,9000000.0
2008-01-28 22:10:00,1.90083,1.90115,1.90083,1.90108,8000000.0
2008-01-28 22:11:00,1.90116,1.90116,1.90091,1.90091,7000000.0
2008-01-28 22:12:00,1.90093,1.90109,1.90093,1.90109,8000000.0
2008-01-28 22:13:00,1.90117,1.90141,1.90117,1.9014,7000000.0
2008-01-28 22:14:00,1.90189,1.90265,1.90185,1.90265,11000000.0
2008-01-28 22:15:00,1.90275,1.90275,1.90244,1.90257,8000000.0
2008-01-28 22:16:00,1.90263,1.90293,1.90253,1.90274,9000000.0
2008-01-28 22:17:00,1.90222,1.90222,1.902,1.90211,7000000.0
2008-01-28 22:18:00,1.90208,1.90218,1.90208,1.90216,8000000.0
2008-01-28 22:19:00,1.90219,1.90219,1.90205,1.90215,7000000.0
2008-01-28 22:20:00,1.90244,1.90256,1.90242,1.90244,7000000.0
2008-01-28 22:21:00,1.90237,1.90243,1.90229,1.90231,9000000.0
2008-01-28 22:22:00,1.90237,1.90241,1.90229,1.90235,7000000.0
2008-01-28 22:23:00,1.90248,1.90306,1.90248,1.90306,9000000.0
2008-01-28 22:24:00,1.90277,1.90304,1.90237,1.90237,7000000.0
2008-01-28 22:25:00,1.90218,1.90239,1.90195,1.90239,8000000.0
2008-01-28 22:26:00,1.90223,1.90244,1.90211,1.90223,9000000.0
2008-01-28 22:27:00,1.90201,1.90201,1.90149,1.90151,8000000.0
2008-01-28 22:28:00,1.90199,1.90201,1.90179,1.902,8000000.0
2008-01-28 22:29:00,1.90201,1.90221,1.90201,1.90221,10000000.0
2008-01-28 22:30:00,1.90193,1.90193,1.90173,1.90185,7000000.0
2008-01-28 22:31:00,1.90194,1.9022,1.90185,1.90185,9000000.0
2008-01-28 22:32:00,1.90145,1.90145,1.90113,1.90113,8000000.0
2008-01-28 22:33:00,1.90115,1.90127,1.90104,1.90121,7000000.0
2008-01-28 22:34:00,1.90115,1.90123,1.90113,1.90113,7000000.0
2008-01-28 22:35:00,1.90117,1.90117,1.90099,1.9011,8000000.0
2008-01-28 22:36:00,1.90105,1.90114,1.90101,1.90113,10000000.0
2008-01-28 22:37:00,1.90109,1.90132,1.90109,1.90123,7000000.0
2008-01-28 22:38:00,1.90129,1.90131,1.90124,1.90124,8000000.0
2008-01-28 22:39:00,1.90069,1.90076,1.90046,1.90065,10000000.0
2008-01-28 22:40:00,1.90126,1.90135,1.90117,1.90135,7000000.0
2008-01-28 22:41:00,1.90144,1.90149,1.90132,1.90145,8000000.0
2008-01-28 22:42:00,1.90152,1.90164,1.9015,1.90164,8000000.0
2008-01-28 22:43:00,1.90157,1.9017,1.9014,1.90146,7000000.0
2008-01-28 22:44:00,1.90127,1.90157,1.90124,1.90141,11000000.0
2008-01-28 22:45:00,1.90115,1.90115,1.90064,1.90067,7000000.0
2008-01-28 22:46:00,1.90042,1.90062,1.9004,1.90062,8000000.0
2008-01-28 22:47:00,1.90061,1.90073,1.90057,1.90061,11000000.0
2008-01-28 22:48:00,1.90057,1.90057,1.90027,1.90029,8000000.0
2008-01-28 22:49:00,1.90001,1.9002,1.89997,1.9002,7000000.0
2008-01-28 22:50:00,1.90032,1.90032,1.90013,1.90029,7000000.0
2008-01-28 22:51:00,1.90019,1.90053,1.90013,1.90053,10000000.0
2008-01-28 22:52:00,1.90058,1.90065,1.90039,1.90065,8000000.0
2008-01-28 22:53:00,1.90056,1.90056,1.90031,1.90031,7000000.0
2008-01-28 22:54:00,1.90056,1.90059,1.90046,1.90046,8000000.0
2008-01-28 22:55:00,1.9006,1.90064,1.90042,1.90042,7000000.0
2008-01-28 22:56:00,1.9007,1.90077,1.90062,1.90067,7000000.0
2008-01-28 22:57:00,1.90067,1.90072,1.90052,1.90072,7000000.0
2008-01-28 22:58:00,1.90064,1.90086,1.90063,1.90086,7000000.0
2008-01-28 22:59:00,1.901,1.90109,1.90093,1.90094,7000000.0
2008-01-28 23:00:00,1.90102,1.90102,1.90084,1.90097,8000000.0
2008-01-28 23:01:00,1.9011,1.90113,1.90103,1.90106,8000000.0
2008-01-28 23:02:00,1.90071,1.90073,1.9006,1.9006,8000000.0
2008-01-28 23:03:00,1.90101,1.90108,1.90101,1.90103,7000000.0
2008-01-28 23:04:00,1.90099,1.90104,1.90085,1.90092,8000000.0
2008-01-28 23:05:00,1.90088,1.90135,1.90088,1.90117,8000000.0
2008-01-28 23:06:00,1.90036,1.90102,1.90036,1.9009,9000000.0
2008-01-28 23:07:00,1.90103,1.90103,1.90063,1.90063,10000000.0
2008-01-28 23:08:00,1.90063,1.90146,1.90063,1.90141,7000000.0
2008-01-28 23:09:00,1.90134,1.90151,1.9012,1.90127,9000000.0
2008-01-28 23:10:00,1.9012,1.90134,1.90092,1.90134,11000000.0
2008-01-28 23:11:00,1.90084,1.90116,1.90084,1.90116,7000000.0
2008-01-28 23:12:00,1.90111,1.90116,1.901,1.90116,7000000.0
2008-01-28 23:13:00,1.90112,1.90127,1.90104,1.90109,7000000.0
2008-01-28 23:14:00,1.90106,1.90106,1.90082,1.90093,11000000.0
2008-01-28 23:15:00,1.90092,1.90099,1.90078,1.90099,9000000.0
2008-01-28 23:16:00,1.90097,1.90097,1.90046,1.90087,11000000.0
2008-01-28 23:17:00,1.90089,1.90095,1.90071,1.90089,7000000.0
2008-01-28 23:18:00,1.90085,1.90095,1.90072,1.90087,8000000.0
2008-01-28 23:19:00,1.90086,1.90102,1.90083,1.90102,7000000.0
2008-01-28 23:20:00,1.90121,1.90131,1.90121,1.90131,9000000.0
2008-01-28 23:21:00,1.90137,1.90137,1.9012,1.90127,9000000.0
2008-01-28 23:22:00,1.9012,1.90131,1.9012,1.90126,11000000.0
2008-01-28 23:23:00,1.90113,1.90136,1.90113,1.90132,8000000.0
2008-01-28 23:24:00,1.90132,1.90134,1.90129,1.90134,7000000.0
2008-01-28 23:25:00,1.90134,1.90134,1.90113,1.90128,7000000.0
2008-01-28 23:26:00,1.90118,1.90138,1.90118,1.90118,8000000.0
2008-01-28 23:27:00,1.90123,1.90148,1.90104,1.90148,9000000.0
2008-01-28 23:28:00,1.90166,1.90176,1.90156,1.90176,10000000.0
2008-01-28 23:29:00,1.9018,1.9018,1.90157,1.90163,9000000.0
2008-01-28 23:30:00,1.90148,1.90148,1.90107,1.90107,8000000.0
2008-01-28 23:31:00,1.90139,1.90148,1.90125,1.90134,7000000.0
2008-01-28 23:32:00,1.90123,1.90142,1.9012,1.90132,8000000.0
2008-01-28 23:33:00,1.90142,1.90145,1.90074,1.90074,7000000.0
2008-01-28 23:34:00,1.90113,1.90134,1.90113,1.90134,11000000.0
2008-01-28 23:35:00,1.90159,1.90159,1.90122,1.90122,9000000.0
2008-01-28 23:36:00,1.90163,1.90174,1.90162,1.90163,7000000.0
2008-01-28 23:37:00,1.90147,1.90155,1.90098,1.90098,9000000.0
2008-01-28 23:38:00,1.90095,1.90113,1.90088,1.90101,8000000.0
2008-01-28 23:39:00,1.90132,1.9015,1.90117,1.90139,10000000.0
2008-01-28 23:40:00,1.90161,1.90161,1.90141,1.90154,7000000.0
2008-01-28 23:41:00,1.90129,1.90142,1.90124,1.90124,6000000.0
2008-01-28 23:42:00,1.90118,1.90147,1.90118,1.90147,2000000.0
2008-01-28 23:43:00,1.90158,1.90158,1.90123,1.90148,7000000.0
2008-01-28 23:44:00,1.90135,1.90148,1.90135,1.90139,7000000.0
2008-01-28 23:45:00,1.9014,1.9015,1.90123,1.90123,7000000.0
2008-01-28 23:46:00,1.90078,1.90101,1.90078,1.90101,8000000.0
2008-01-28 23:47:00,1.9012,1.90175,1.90075,1.90175,8000000.0
2008-01-28 23:48:00,1.90199,1.90199,1.9015,1.9015,7000000.0
2008-01-28 23:49:00,1.90151,1.90162,1.90133,1.90154,10000000.0
2008-01-28 23:50:00,1.90163,1.9017,1.90152,1.90152,8000000.0
2008-01-28 23:51:00,1.90141,1.90148,1.9013,1.9013,7000000.0
2008-01-28 23:52:00,1.90118,1.90132,1.90095,1.90122,11000000.0
2008-01-28 23:53:00,1.90121,1.90127,1.90106,1.90127,8000000.0
2008-01-28 23:54:00,1.8996,1.90146,1.8996,1.90145,9000000.0
2008-01-28 23:55:00,1.90128,1.90148,1.90119,1.90119,8000000.0
2008-01-28 23:56:00,1.90138,1.90143,1.90119,1.90126,8000000.0
2008-01-28 23:57:00,1.90127,1.90127,1.90098,1.90109,8000000.0
2008-01-28 23:58:00,1.90106,1.9011,1.90101,1.90101,7000000.0
2008-01-28 23:59:00,1.90094,1.90094,1.90062,1.90062,10000000.0
2008-01-29 00:00:00,1.90029,1.90038,1.89998,1.89998,7000000.0
2008-01-29 00:01:00,1.89985,1.89985,1.89942,1.89946,8000000.0
2008-01-29 00:02:00,1.89966,1.89975,1.89958,1.8997,8000000.0
2008-01-29 00:03:00,1.89893,1.89893,1.89836,1.89836,10000000.0
2008-01-29 00:04:00,1.8984,1.89858,1.8982,1.89852,7000000.0
2008-01-29 00:05:00,1.89883,1.89892,1.89859,1.89892,11000000.0
2008-01-29 00:06:00,1.89929,1.89934,1.89915,1.89919,10000000.0
2008-01-29 00:07:00,1.89919,1.89923,1.89908,1.89908,8000000.0
2008-01-29 00:08:00,1.89896,1.89902,1.89884,1.89898,9000000.0
2008-01-29 00:09:00,1.89918,1.89981,1.89918,1.8998,7000000.0
2008-01-29 00:10:00,1.89963,1.89972,1.89949,1.89949,8000000.0
2008-01-29 00:11:00,1.89954,1.89961,1.89944,1.89944,11000000.0
2008-01-29 00:12:00,1.89944,1.89964,1.89938,1.89938,7000000.0
2008-01-29 00:13:00,1.89938,1.89949,1.89935,1.89942,8000000.0
2008-01-29 00:14:00,1.89963,1.89985,1.89962,1.89985,8000000.0
2008-01-29 00:15:00,1.89988,1.90003,1.89983,1.90003,6000000.0
2008-01-29 00:16:00,1.89984,1.90052,1.89968,1.90052,7000000.0
2008-01-29 00:17:00,1.90055,1.90058,1.90012,1.90012,9000000.0
2008-01-29 00:18:00,1.90003,1.90003,1.89955,1.89955,10000000.0
2008-01-29 00:19:00,1.89966,1.89966,1.89904,1.89915,11000000.0
2008-01-29 00:20:00,1.89865,1.89914,1.89865,1.89906,8000000.0
2008-01-29 00:21:00,1.8988,1.89886,1.89856,1.89856,7000000.0
2008-01-29 00:22:00,1.89886,1.89908,1.89886,1.89887,9000000.0
2008-01-29 00:23:00,1.89879,1.89879,1.89859,1.89869,7000000.0
2008-01-29 00:24:00,1.89901,1.89901,1.89817,1.89817,10000000.0
2008-01-29 00:25:00,1.89814,1.89876,1.89814,1.89876,9000000.0
2008-01-29 00:26:00,1.89865,1.8988,1.89857,1.89876,7000000.0
2008-01-29 00:27:00,1.89864,1.89888,1.89856,1.89888,6000000.0
2008-01-29 00:28:00,1.89877,1.89877,1.89828,1.89828,9000000.0
2008-01-29 00:29:00,1.89843,1.89874,1.89834,1.89834,8000000.0
2008-01-29 00:30:00,1.89826,1.89861,1.89826,1.89851,11000000.0
2008-01-29 00:31:00,1.89912,1.89948,1.89906,1.89922,8000000.0
2008-01-29 00:32:00,1.89944,1.89944,1.89901,1.89925,8000000.0
2008-01-29 00:33:00,1.8993,1.89964,1.8993,1.89962,7000000.0
2008-01-29 00:34:00,1.8998,1.89989,1.8997,1.89983,8000000.0
2008-01-29 00:35:00,1.89974,1.89984,1.89957,1.89984,10000000.0
2008-01-29 00:36:00,1.89976,1.9003,1.89974,1.9003,7000000.0
2008-01-29 00:37:00,1.90022,1.90023,1.89996,1.90023,8000000.0
2008-01-29 00:38:00,1.90067,1.90112,1.90055,1.90112,7000000.0
2008-01-29 00:39:00,1.90118,1.90118,1.90093,1.90093,10000000.0
2008-01-29 00:40:00,1.90073,1.90074,1.90032,1.90032,7000000.0
2008-01-29 00:41:00,1.90009,1.90035,1.90003,1.90035,10000000.0
2008-01-29 00:42:00,1.90044,1.90044,1.89986,1.90025,11000000.0
2008-01-29 00:43:00,1.9003,1.9003,1.90015,1.90015,8000000.0
2008-01-29 00:44:00,1.90029,1.90037,1.9002,1.90031,7000000.0
2008-01-29 00:45:00,1.90019,1.90024,1.9001,1.90024,8000000.0
2008-01-29 00:46:00,1.89994,1.90013,1.89992,1.90006,11000000.0
2008-01-29 00:47:00,1.90011,1.9002,1.89996,1.9002,7000000.0
2008-01-29 00:48:00,1.90026,1.90026,1.89996,1.90019,10000000.0
2008-01-29 00:49:00,1.9008,1.9008,1.9007,1.90071,10000000.0
2008-01-29 00:50:00,1.90085,1.90101,1.90083,1.90101,8000000.0
2008-01-29 00:51:00,1.90086,1.90089,1.90068,1.90071,7000000.0
2008-01-29 00:52:00,1.90071,1.90071,1.90052,1.90061,8000000.0
2008-01-29 00:53:00,1.90064,1.90081,1.9006,1.90081,10000000.0
2008-01-29 00:54:00,1.9008,1.9008,1.90036,1.90036,8000000.0
2008-01-29 00:55:00,1.90032,1.90048,1.90032,1.90042,7000000.0
2008-01-29 00:56:00,1.90017,1.90017,1.90005,1.90011,7000000.0
2008-01-29 00:57:00,1.90005,1.90043,1.90005,1.90022,8000000.0
2008-01-29 00:58:00,1.90026,1.90052,1.9002,1.90052,8000000.0
2008-01-29 00:59:00,1.90065,1.90099,1.90065,1.90099,7000000.0
2008-01-29 01:00:00,1.90084,1.9009,1.90077,1.90083,9000000.0
2008-01-29 01:01:00,1.90092,1.90096,1.90085,1.90085,7000000.0
2008-01-29 01:02:00,1.901,1.901,1.90027,1.90045,8000000.0
2008-01-29 01:03:00,1.90013,1.90018,1.90001,1.90018,10000000.0
2008-01-29 01:04:00,1.90006,1.90056,1.90004,1.90056,8000000.0
2008-01-29 01:05:00,1.90076,1.90076,1.90038,1.90038,7000000.0
2008-01-29 01:06:00,1.90053,1.90064,1.90042,1.9005,8000000.0
2008-01-29 01:07:00,1.9003,1.90034,1.90019,1.90024,7000000.0
2008-01-29 01:08:00,1.90044,1.90069,1.90035,1.90069,8000000.0
2008-01-29 01:09:00,1.90052,1.90074,1.90052,1.90055,7000000.0
2008-01-29 01:10:00,1.90052,1.90052,1.89987,1.89998,11000000.0
2008-01-29 01:11:00,1.90006,1.90022,1.89997,1.89997,11000000.0
2008-01-29 01:12:00,1.90015,1.90016,1.9,1.90002,11000000.0
2008-01-29 01:13:00,1.90022,1.90022,1.90009,1.90009,7000000.0
2008-01-29 01:14:00,1.9001,1.9001,1.89974,1.89974,8000000.0
2008-01-29 01:15:00,1.89986,1.89986,1.89972,1.89977,7000000.0
2008-01-29 01:16:00,1.89999,1.9,1.8998,1.89987,9000000.0
2008-01-29 01:17:00,1.89999,1.90023,1.89999,1.90023,7000000.0
2008-01-29 01:18:00,1.9002,1.90048,1.9002,1.90048,8000000.0
2008-01-29 01:19:00,1.90034,1.90048,1.9003,1.90039,7000000.0
2008-01-29 01:20:00,1.9007,1.90074,1.90018,1.90018,8000000.0
2008-01-29 01:21:00,1.90022,1.90041,1.90022,1.90041,5000000.0
2008-01-29 01:22:00,1.90026,1.9003,1.90015,1.9003,7000000.0
2008-01-29 01:23:00,1.90018,1.90034,1.90012,1.90034,7000000.0
2008-01-29 01:24:00,1.90024,1.90037,1.90017,1.90017,11000000.0
2008-01-29 01:25:00,1.90007,1.90034,1.90007,1.90034,7000000.0
2008-01-29 01:26:00,1.90034,1.90046,1.90018,1.90018,8000000.0
2008-01-29 01:27:00,1.90051,1.90093,1.90051,1.90093,7000000.0
2008-01-29 01:28:00,1.90092,1.90106,1.90088,1.90088,8000000.0
2008-01-29 01:29:00,1.90084,1.90084,1.90047,1.90063,10000000.0
2008-01-29 01:30:00,1.90074,1.90094,1.9007,1.90092,7000000.0
2008-01-29 01:31:00,1.90106,1.90115,1.90094,1.90115,7000000.0
2008-01-29 01:32:00,1.90047,1.90047,1.89936,1.89936,9000000.0
2008-01-29 01:33:00,1.8996,1.90072,1.8996,1.90072,7000000.0
2008-01-29 01:34:00,1.9005,1.90063,1.90047,1.90054,11000000.0
2008-01-29 01:35:00,1.90063,1.90068,1.90048,1.90058,8000000.0
2008-01-29 01:36:00,1.90044,1.90044,1.90015,1.90043,10000000.0
2008-01-29 01:37:00,1.90052,1.9007,1.90052,1.90059,8000000.0
2008-01-29 01:38:00,1.9006,1.90093,1.90046,1.90092,7000000.0
2008-01-29 01:39:00,1.90074,1.90074,1.90039,1.90048,9000000.0
2008-01-29 01:40:00,1.90043,1.90046,1.90012,1.90046,11000000.0
2008-01-29 01:41:00,1.90044,1.90044,1.90021,1.90021,11000000.0
2008-01-29 01:42:00,1.90016,1.90028,1.90013,1.90013,9000000.0
2008-01-29 01:43:00,1.90006,1.90013,1.89996,1.89996,9000000.0
2008-01-29 01:44:00,1.9,1.90003,1.89987,1.89987,8000000.0
2008-01-29 01:45:00,1.90003,1.90029,1.90003,1.90023,7000000.0
2008-01-29 01:46:00,1.90029,1.90029,1.89994,1.90002,7000000.0
2008-01-29 01:47:00,1.90007,1.90026,1.90004,1.90026,7000000.0
2008-01-29 01:48:00,1.9002,1.90032,1.89999,1.89999,8000000.0
2008-01-29 01:49:00,1.90023,1.90046,1.90018,1.90019,8000000.0
2008-01-29 01:50:00,1.90002,1.90021,1.89993,1.90002,7000000.0
2008-01-29 01:51:00,1.90009,1.90067,1.90009,1.9006,10000000.0
2008-01-29 01:52:00,1.90098,1.90098,1.9003,1.9003,8000000.0
2008-01-29 01:53:00,1.90009,1.90016,1.89991,1.89991,8000000.0
2008-01-29 01:54:00,1.89972,1.89979,1.8996,1.89975,10000000.0
2008-01-29 01:55:00,1.89974,1.89974,1.89938,1.89938,9000000.0
2008-01-29 01:56:00,1.89938,1.89953,1.8975,1.89951,10000000.0
2008-01-29 01:57:00,1.89983,1.89985,1.89961,1.89979,9000000.0
2008-01-29 01:58:00,1.89979,1.89987,1.89968,1.89972,8000000.0
2008-01-29 01:59:00,1.89968,1.89974,1.89946,1.89974,7000000.0
2008-01-29 02:00:00,1.8998,1.89995,1.89964,1.89964,7000000.0
2008-01-29 02:01:00,1.89952,1.89952,1.8993,1.8993,10000000.0
2008-01-29 02:02:00,1.89934,1.89984,1.89934,1.89984,13000000.0
2008-01-29 02:03:00,1.89979,1.89979,1.89952,1.89952,17000000.0
2008-01-29 02:04:00,1.89926,1.89926,1.89886,1.89886,12000000.0
2008-01-29 02:05:00,1.89893,1.89905,1.89889,1.89893,9000000.0
2008-01-29 02:06:00,1.89905,1.89918,1.89903,1.89903,7000000.0
2008-01-29 02:07:00,1.89886,1.89886,1.89872,1.89875,13000000.0
2008-01-29 02:08:00,1.8986,1.89892,1.8986,1.89884,16000000.0
2008-01-29 02:09:00,1.89868,1.89878,1.89868,1.89871,10000000.0
2008-01-29 02:10:00,1.89876,1.89895,1.89872,1.89874,8000000.0
2008-01-29 02:11:00,1.89849,1.89865,1.89849,1.89858,7000000.0
2008-01-29 02:12:00,1.89861,1.89868,1.89846,1.89846,14000000.0
2008-01-29 02:13:00,1.89849,1.89886,1.89845,1.89886,7000000.0
2008-01-29 02:14:00,1.89914,1.89928,1.89893,1.89928,7000000.0
2008-01-29 02:15:00,1.89943,1.8995,1.89943,1.89947,7000000.0
2008-01-29 02:16:00,1.89951,1.89957,1.89929,1.89941,8000000.0
2008-01-29 02:17:00,1.89944,1.8998,1.89939,1.8998,7000000.0
2008-01-29 02:18:00,1.89985,1.89985,1.89961,1.89967,11000000.0
2008-01-29 02:19:00,1.89986,1.89992,1.89982,1.89983,7000000.0
2008-01-29 02:20:00,1.89976,1.89976,1.89933,1.89933,12000000.0
2008-01-29 02:21:00,1.89922,1.89945,1.89919,1.89919,12000000.0
2008-01-29 02:22:00,1.89934,1.89934,1.89891,1.89916,7000000.0
2008-01-29 02:23:00,1.89927,1.89927,1.8992,1.89921,9000000.0
2008-01-29 02:24:00,1.89943,1.89943,1.89916,1.89922,8000000.0
2008-01-29 02:25:00,1.89942,1.89944,1.89933,1.89934,16000000.0
2008-01-29 02:26:00,1.89851,1.89888,1.89851,1.89884,20000000.0
2008-01-29 02:27:00,1.89874,1.89891,1.89872,1.8988,18000000.0
2008-01-29 02:28:00,1.89901,1.89901,1.89863,1.89863,7000000.0
2008-01-29 02:29:00,1.89874,1.89875,1.89864,1.89873,10000000.0
2008-01-29 02:30:00,1.89824,1.89824,1.89782,1.89815,10000000.0
2008-01-29 02:31:00,1.89818,1.89818,1.89778,1.89784,9000000.0
2008-01-29 02:32:00,1.89813,1.89898,1.89813,1.89898,15000000.0
2008-01-29 02:33:00,1.8991,1.89933,1.89906,1.89933,14000000.0
2008-01-29 02:34:00,1.8995,1.89956,1.8995,1.89954,9000000.0
2008-01-29 02:35:00,1.89968,1.89968,1.89926,1.89926,7000000.0
2008-01-29 02:36:00,1.89927,1.89937,1.89927,1.89927,8000000.0
2008-01-29 02:37:00,1.89889,1.89889,1.89869,1.89869,4000000.0
2008-01-29 02:38:00,1.89876,1.89895,1.89876,1.89891,7000000.0
2008-01-29 02:39:00,1.89883,1.89891,1.89807,1.89869,13000000.0
2008-01-29 02:40:00,1.89858,1.89858,1.89831,1.89838,11000000.0
2008-01-29 02:41:00,1.89845,1.89865,1.89844,1.8986,6000000.0
2008-01-29 02:42:00,1.89869,1.8991,1.8986,1.8991,11000000.0
2008-01-29 02:43:00,1.89939,1.8994,1.89906,1.89906,8000000.0
2008-01-29 02:44:00,1.89898,1.89898,1.89868,1.89879,10000000.0
2008-01-29 02:45:00,1.89869,1.89891,1.89828,1.8989,10000000.0
2008-01-29 02:46:00,1.89899,1.89907,1.89884,1.89889,8000000.0
2008-01-29 02:47:00,1.89947,1.89988,1.89947,1.8997,8000000.0
2008-01-29 02:48:00,1.89935,1.89996,1.89935,1.89996,11000000.0
2008-01-29 02:49:00,1.90004,1.90004,1.89964,1.89994,10000000.0
2008-01-29 02:50:00,1.89996,1.90007,1.8998,1.90001,8000000.0
2008-01-29 02:51:00,1.89994,1.89994,1.89952,1.89952,10000000.0
2008-01-29 02:52:00,1.89942,1.89942,1.89913,1.89931,10000000.0
2008-01-29 02:53:00,1.89928,1.89937,1.89911,1.89937,8000000.0
2008-01-29 02:54:00,1.89913,1.89913,1.89875,1.89906,7000000.0
2008-01-29 02:55:00,1.89956,1.8999,1.89956,1.89983,8000000.0
2008-01-29 02:56:00,1.89981,1.90038,1.89968,1.90038,7000000.0
2008-01-29 02:57:00,1.90008,1.90018,1.89991,1.89997,8000000.0
2008-01-29 02:58:00,1.89982,1.90002,1.89953,1.89986,12000000.0
2008-01-29 02:59:00,1.89977,1.89979,1.89963,1.89967,19000000.0
2008-01-29 03:00:00,1.89952,1.89961,1.89934,1.89961,7000000.0
2008-01-29 03:01:00,1.89975,1.9,1.89975,1.9,10000000.0
2008-01-29 03:02:00,1.89992,1.90015,1.89989,1.90015,8000000.0
2008-01-29 03:03:00,1.90009,1.90009,1.89978,1.89992,11000000.0
2008-01-29 03:04:00,1.90012,1.90054,1.90011,1.90054,7000000.0
2008-01-29 03:05:00,1.90045,1.90045,1.89985,1.90006,10000000.0
2008-01-29 03:06:00,1.90016,1.90054,1.90005,1.90009,11000000.0
2008-01-29 03:07:00,1.90023,1.90058,1.90023,1.90052,7000000.0
2008-01-29 03:08:00,1.90046,1.90062,1.90042,1.90062,8000000.0
2008-01-29 03:09:00,1.90051,1.90059,1.90034,1.90036,10000000.0
2008-01-29 03:10:00,1.90039,1.90039,1.90012,1.9002,10000000.0
2008-01-29 03:11:00,1.8998,1.90026,1.8998,1.90026,8000000.0
2008-01-29 03:12:00,1.90027,1.90033,1.9001,1.90033,7000000.0
2008-01-29 03:13:00,1.90027,1.90027,1.89995,1.89997,10000000.0
2008-01-29 03:14:00,1.89975,1.89992,1.89967,1.89984,16000000.0
2008-01-29 03:15:00,1.89979,1.89993,1.89934,1.89993,11000000.0
2008-01-29 03:16:00,1.90002,1.90009,1.89997,1.90009,5000000.0
2008-01-29 03:17:00,1.9001,1.9001,1.89977,1.9,8000000.0
2008-01-29 03:18:00,1.89959,1.89959,1.89896,1.89896,3000000.0
2008-01-29 03:19:00,1.89831,1.89831,1.89793,1.89793,7000000.0
2008-01-29 03:20:00,1.89788,1.89788,1.89764,1.89764,7000000.0
2008-01-29 03:21:00,1.8981,1.89832,1.8981,1.89821,7000000.0
2008-01-29 03:22:00,1.89817,1.89853,1.89657,1.89657,8000000.0
2008-01-29 03:23:00,1.89852,1.89863,1.89826,1.89863,9000000.0
2008-01-29 03:24:00,1.89876,1.89893,1.89876,1.89879,7000000.0
2008-01-29 03:25:00,1.89863,1.8987,1.89826,1.89828,23000000.0
2008-01-29 03:26:00,1.89846,1.89853,1.89831,1.89853,9000000.0
2008-01-29 03:27:00,1.89868,1.89881,1.89859,1.89865,7000000.0
2008-01-29 03:28:00,1.89861,1.8988,1.89853,1.8988,7000000.0
2008-01-29 03:29:00,1.89857,1.89857,1.89828,1.89837,7000000.0
2008-01-29 03:30:00,1.89836,1.89899,1.89836,1.89884,10000000.0
2008-01-29 03:31:00,1.89916,1.89956,1.89916,1.89943,8000000.0
2008-01-29 03:32:00,1.89963,1.89977,1.89962,1.89968,10000000.0
2008-01-29 03:33:00,1.89935,1.89943,1.89906,1.89943,7000000.0
2008-01-29 03:34:00,1.89921,1.89926,1.89921,1.89923,11000000.0
2008-01-29 03:35:00,1.89898,1.89914,1.89896,1.89903,8000000.0
2008-01-29 03:36:00,1.89918,1.89922,1.89898,1.89898,7000000.0
2008-01-29 03:37:00,1.8988,1.89901,1.8988,1.89898,8000000.0
2008-01-29 03:38:00,1.8992,1.8992,1.89893,1.89893,8000000.0
2008-01-29 03:39:00,1.89896,1.89905,1.89888,1.89888,7000000.0
2008-01-29 03:40:00,1.89891,1.8991,1.89891,1.89905,11000000.0
2008-01-29 03:41:00,1.8989,1.89894,1.89859,1.89871,8000000.0
2008-01-29 03:42:00,1.8987,1.89891,1.8987,1.89879,7000000.0
2008-01-29 03:43:00,1.8989,1.89899,1.8989,1.89899,9000000.0
2008-01-29 03:44:00,1.89909,1.89909,1.8987,1.8987,7000000.0
2008-01-29 03:45:00,1.89881,1.8989,1.89872,1.89874,7000000.0
2008-01-29 03:46:00,1.8988,1.89884,1.89859,1.89859,8000000.0
2008-01-29 03:47:00,1.8987,1.89912,1.8987,1.89912,9000000.0
2008-01-29 03:48:00,1.89891,1.89891,1.89873,1.89885,11000000.0
2008-01-29 03:49:00,1.89868,1.89868,1.89854,1.89868,23000000.0
2008-01-29 03:50:00,1.89889,1.89914,1.89888,1.89906,9000000.0
2008-01-29 03:51:00,1.89903,1.89923,1.89903,1.89909,8000000.0
2008-01-29 03:52:00,1.8994,1.89944,1.89919,1.89937,9000000.0
2008-01-29 03:53:00,1.89926,1.89932,1.89915,1.89932,8000000.0
2008-01-29 03:54:00,1.89948,1.89953,1.89904,1.89953,9000000.0
2008-01-29 03:55:00,1.89902,1.89902,1.89852,1.89852,10000000.0
2008-01-29 03:56:00,1.89794,1.89795,1.89785,1.89785,12000000.0
2008-01-29 03:57:00,1.89806,1.89859,1.89801,1.89859,9000000.0
2008-01-29 03:58:00,1.89891,1.89909,1.89872,1.89891,8000000.0
2008-01-29 03:59:00,1.89878,1.89922,1.89878,1.89922,7000000.0
2008-01-29 04:00:00,1.89949,1.89949,1.89914,1.89928,18000000.0
2008-01-29 04:01:00,1.89891,1.89899,1.89886,1.8989,8000000.0
2008-01-29 04:02:00,1.8991,1.89944,1.8991,1.89931,25000000.0
2008-01-29 04:03:00,1.8988,1.89902,1.89852,1.89868,12000000.0
2008-01-29 04:04:00,1.8987,1.89871,1.89855,1.89862,9000000.0
2008-01-29 04:05:00,1.89863,1.89878,1.89845,1.89845,7000000.0
2008-01-29 04:06:00,1.89864,1.89864,1.89815,1.89815,10000000.0
2008-01-29 04:07:00,1.89823,1.89842,1.89823,1.89842,7000000.0
2008-01-29 04:08:00,1.89849,1.89865,1.89848,1.89861,10000000.0
2008-01-29 04:09:00,1.89877,1.89912,1.89877,1.89912,8000000.0
2008-01-29 04:10:00,1.89893,1.89913,1.89884,1.89884,9000000.0
2008-01-29 04:11:00,1.89871,1.89871,1.89817,1.89855,8000000.0
2008-01-29 04:12:00,1.89872,1.89872,1.89826,1.89826,11000000.0
2008-01-29 04:13:00,1.89838,1.89847,1.89831,1.89847,8000000.0
2008-01-29 04:14:00,1.89843,1.89843,1.89833,1.89841,7000000.0
2008-01-29 04:15:00,1.8984,1.89853,1.89828,1.89828,8000000.0
2008-01-29 04:16:00,1.89825,1.89851,1.89795,1.89851,8000000.0
2008-01-29 04:17:00,1.89862,1.89864,1.89852,1.89853,19000000.0
2008-01-29 04:18:00,1.89843,1.8985,1.89802,1.89802,8000000.0
2008-01-29 04:19:00,1.89771,1.8983,1.89771,1.8983,21000000.0
2008-01-29 04:20:00,1.89843,1.89881,1.89798,1.89798,11000000.0
2008-01-29 04:21:00,1.89856,1.89856,1.89805,1.89805,8000000.0
2008-01-29 04:22:00,1.89855,1.89855,1.89827,1.89831,8000000.0
2008-01-29 04:23:00,1.89858,1.89902,1.89856,1.89899,9000000.0
2008-01-29 04:24:00,1.89912,1.89944,1.89912,1.89926,12000000.0
2008-01-29 04:25:00,1.89946,1.8998,1.89941,1.8998,9000000.0
2008-01-29 04:26:00,1.90009,1.90068,1.90009,1.90068,8000000.0
2008-01-29 04:27:00,1.90051,1.9006,1.90024,1.90024,9000000.0
2008-01-29 04:28:00,1.90036,1.90059,1.90031,1.90045,14000000.0
2008-01-29 04:29:00,1.90031,1.90166,1.90031,1.90166,16000000.0
2008-01-29 04:30:00,1.90198,1.90223,1.90177,1.90177,25000000.0
2008-01-29 04:31:00,1.90158,1.90186,1.90158,1.90186,8000000.0
2008-01-29 04:32:00,1.90209,1.90215,1.90199,1.90209,8000000.0
2008-01-29 04:33:00,1.90195,1.90222,1.90195,1.90221,5000000.0
2008-01-29 04:34:00,1.90227,1.90227,1.90212,1.90226,10000000.0
2008-01-29 04:35:00,1.90195,1.90226,1.90195,1.90226,9000000.0
2008-01-29 04:36:00,1.90232,1.90271,1.90215,1.90269,7000000.0
2008-01-29 04:37:00,1.90249,1.90249,1.90221,1.90237,7000000.0
2008-01-29 04:38:00,1.90209,1.90265,1.90195,1.90265,7000000.0
2008-01-29 04:39:00,1.90261,1.90262,1.90242,1.90242,8000000.0
2008-01-29 04:40:00,1.90254,1.90268,1.90227,1.90268,9000000.0
2008-01-29 04:41:00,1.90264,1.90285,1.90264,1.90282,9000000.0
2008-01-29 04:42:00,1.90262,1.90267,1.90249,1.90249,11000000.0
2008-01-29 04:43:00,1.90248,1.9028,1.90248,1.90275,9000000.0
2008-01-29 04:44:00,1.90248,1.90266,1.90248,1.90264,8000000.0
2008-01-29 04:45:00,1.90285,1.90285,1.90269,1.9027,9000000.0
2008-01-29 04:46:00,1.90275,1.90286,1.90253,1.90253,7000000.0
2008-01-29 04:47:00,1.90231,1.90231,1.90204,1.90228,8000000.0
2008-01-29 04:48:00,1.90223,1.90234,1.90219,1.90221,8000000.0
2008-01-29 04:49:00,1.90195,1.90206,1.90183,1.90206,8000000.0
2008-01-29 04:50:00,1.90238,1.90243,1.90238,1.90243,7000000.0
2008-01-29 04:51:00,1.90261,1.90272,1.90261,1.90272,15000000.0
2008-01-29 04:52:00,1.90265,1.90281,1.90258,1.90277,8000000.0
2008-01-29 04:53:00,1.90263,1.90297,1.90263,1.90297,8000000.0
2008-01-29 04:54:00,1.90295,1.90295,1.90261,1.90261,11000000.0
2008-01-29 04:55:00,1.90258,1.90258,1.90213,1.90213,6000000.0
2008-01-29 04:56:00,1.90215,1.90224,1.90202,1.90202,12000000.0
2008-01-29 04:57:00,1.90225,1.90248,1.9022,1.90248,7000000.0
2008-01-29 04:58:00,1.90223,1.90225,1.90211,1.90217,9000000.0
2008-01-29 04:59:00,1.90213,1.90213,1.902,1.90203,12000000.0
2008-01-29 05:00:00,1.90182,1.90198,1.90182,1.90198,9000000.0
2008-01-29 05:01:00,1.90196,1.90232,1.9019,1.90232,7000000.0
2008-01-29 05:02:00,1.90203,1.90206,1.90186,1.90186,7000000.0
2008-01-29 05:03:00,1.90187,1.90199,1.90187,1.90195,8000000.0
2008-01-29 05:04:00,1.90201,1.90219,1.90201,1.90216,9000000.0
2008-01-29 05:05:00,1.90218,1.90226,1.90214,1.90225,7000000.0
2008-01-29 05:06:00,1.90189,1.90212,1.90188,1.90207,8000000.0
2008-01-29 05:07:00,1.902,1.90201,1.90195,1.90197,10000000.0
2008-01-29 05:08:00,1.90192,1.90203,1.90185,1.90185,10000000.0
2008-01-29 05:09:00,1.90179,1.90179,1.90148,1.90148,16000000.0
2008-01-29 05:10:00,1.90139,1.90147,1.9013,1.9013,12000000.0
2008-01-29 05:11:00,1.90129,1.90156,1.90129,1.90143,11000000.0
2008-01-29 05:12:00,1.90144,1.90173,1.90144,1.90173,16000000.0
2008-01-29 05:13:00,1.90165,1.90166,1.90134,1.90134,9000000.0
2008-01-29 05:14:00,1.90079,1.90136,1.90079,1.90127,12000000.0
2008-01-29 05:15:00,1.90128,1.90161,1.90128,1.90161,8000000.0
2008-01-29 05:16:00,1.90182,1.90182,1.90172,1.90172,11000000.0
2008-01-29 05:17:00,1.90172,1.90208,1.90172,1.90208,9000000.0
2008-01-29 05:18:00,1.90206,1.90206,1.90195,1.90201,16000000.0
2008-01-29 05:19:00,1.90206,1.90206,1.90193,1.90193,9000000.0
2008-01-29 05:20:00,1.90188,1.90193,1.90142,1.90142,11000000.0
2008-01-29 05:21:00,1.90161,1.90182,1.90161,1.90168,15000000.0
2008-01-29 05:22:00,1.90177,1.9018,1.9017,1.90172,28000000.0
2008-01-29 05:23:00,1.90142,1.90147,1.90128,1.90128,7000000.0
2008-01-29 05:24:00,1.9013,1.90166,1.9013,1.90166,27000000.0
2008-01-29 05:25:00,1.90128,1.90137,1.90096,1.90123,47000000.0
2008-01-29 05:26:00,1.90097,1.90143,1.90097,1.90134,38000000.0
2008-01-29 05:27:00,1.90161,1.9017,1.9015,1.90154,7000000.0
2008-01-29 05:28:00,1.90164,1.90201,1.90164,1.9017,22000000.0
2008-01-29 05:29:00,1.90156,1.90163,1.90154,1.90154,11000000.0
2008-01-29 05:30:00,1.90139,1.90139,1.90103,1.90103,7000000.0
2008-01-29 05:31:00,1.90123,1.90148,1.90123,1.90148,6000000.0
2008-01-29 05:32:00,1.90145,1.90151,1.90136,1.90136,10000000.0
2008-01-29 05:33:00,1.90166,1.90166,1.9012,1.9012,6000000.0
2008-01-29 05:34:00,1.90123,1.90139,1.90111,1.90126,8000000.0
2008-01-29 05:35:00,1.90089,1.90138,1.90089,1.90138,10000000.0
2008-01-29 05:36:00,1.9016,1.90194,1.9016,1.90192,15000000.0
2008-01-29 05:37:00,1.90189,1.90189,1.90176,1.90184,11000000.0
2008-01-29 05:38:00,1.90178,1.90188,1.90174,1.90174,11000000.0
2008-01-29 05:39:00,1.90178,1.90181,1.90107,1.90133,7000000.0
2008-01-29 05:40:00,1.90156,1.90168,1.90147,1.90155,9000000.0
2008-01-29 05:41:00,1.90132,1.9014,1.90132,1.90137,9000000.0
2008-01-29 05:42:00,1.90142,1.90146,1.90141,1.90146,16000000.0
2008-01-29 05:43:00,1.9015,1.9015,1.90132,1.90139,8000000.0
2008-01-29 05:44:00,1.90142,1.90179,1.90141,1.90179,9000000.0
2008-01-29 05:45:00,1.90186,1.90186,1.90152,1.90152,13000000.0
2008-01-29 05:46:00,1.90156,1.90164,1.90151,1.90164,10000000.0
2008-01-29 05:47:00,1.90168,1.90188,1.90163,1.90163,15000000.0
2008-01-29 05:48:00,1.9017,1.9017,1.90161,1.90162,11000000.0
2008-01-29 05:49:00,1.90178,1.90179,1.90162,1.90175,8000000.0
2008-01-29 05:50:00,1.90187,1.90204,1.90187,1.90203,13000000.0
2008-01-29 05:51:00,1.90207,1.90207,1.90193,1.90195,30000000.0
2008-01-29 05:52:00,1.9018,1.90187,1.90177,1.90177,15000000.0
2008-01-29 05:53:00,1.90165,1.90172,1.90145,1.90145,8000000.0
2008-01-29 05:54:00,1.90129,1.90138,1.90122,1.90122,16000000.0
2008-01-29 05:55:00,1.90117,1.90204,1.90117,1.90204,11000000.0
2008-01-29 05:56:00,1.90181,1.90181,1.90167,1.90167,33000000.0
2008-01-29 05:57:00,1.90164,1.90188,1.90164,1.90188,11000000.0
2008-01-29 05:58:00,1.90162,1.90179,1.90136,1.90136,19000000.0
2008-01-29 05:59:00,1.90116,1.9019,1.90116,1.9019,12000000.0
2008-01-29 06:00:00,1.90188,1.90224,1.90183,1.90183,25000000.0
2008-01-29 06:01:00,1.90169,1.90189,1.90165,1.90186,16000000.0
2008-01-29 06:02:00,1.90171,1.90196,1.90171,1.90183,13000000.0
2008-01-29 06:03:00,1.90214,1.90214,1.9016,1.90179,7000000.0
2008-01-29 06:04:00,1.90209,1.90227,1.90209,1.90227,11000000.0
2008-01-29 06:05:00,1.90234,1.90234,1.90208,1.9022,9000000.0
2008-01-29 06:06:00,1.90198,1.90207,1.90181,1.90194,8000000.0
2008-01-29 06:07:00,1.90218,1.90218,1.90189,1.90189,10000000.0
2008-01-29 06:08:00,1.90184,1.90205,1.90166,1.90166,8000000.0
2008-01-29 06:09:00,1.9016,1.90178,1.9016,1.90169,10000000.0
2008-01-29 06:10:00,1.90171,1.90189,1.90171,1.90189,8000000.0
2008-01-29 06:11:00,1.90187,1.90195,1.90187,1.9019,7000000.0
2008-01-29 06:12:00,1.90225,1.90248,1.90225,1.90238,10000000.0
2008-01-29 06:13:00,1.90218,1.90229,1.90218,1.90227,15000000.0
2008-01-29 06:14:00,1.90244,1.90248,1.9022,1.9022,7000000.0
2008-01-29 06:15:00,1.90245,1.90259,1.90241,1.90246,18000000.0
2008-01-29 06:16:00,1.90215,1.90218,1.90206,1.90211,11000000.0
2008-01-29 06:17:00,1.90198,1.90202,1.90172,1.9019,7000000.0
2008-01-29 06:18:00,1.90172,1.90198,1.90126,1.90197,13000000.0
2008-01-29 06:19:00,1.90219,1.90219,1.90193,1.90193,12000000.0
2008-01-29 06:20:00,1.90193,1.90208,1.90191,1.90193,18000000.0
2008-01-29 06:21:00,1.90198,1.90235,1.90187,1.90224,26000000.0
2008-01-29 06:22:00,1.9023,1.9023,1.90206,1.90207,11000000.0
2008-01-29 06:23:00,1.90198,1.90198,1.90169,1.90198,11000000.0
2008-01-29 06:24:00,1.90223,1.90223,1.90155,1.90179,11000000.0
2008-01-29 06:25:00,1.90185,1.90185,1.90155,1.90155,10000000.0
2008-01-29 06:26:00,1.90157,1.90166,1.90152,1.90152,7000000.0
2008-01-29 06:27:00,1.90138,1.90197,1.90138,1.90197,8000000.0
2008-01-29 06:28:00,1.90196,1.90196,1.90154,1.90154,7000000.0
2008-01-29 06:29:00,1.90117,1.90183,1.90117,1.90183,9000000.0
2008-01-29 06:30:00,1.90153,1.90179,1.90151,1.90151,11000000.0
2008-01-29 06:31:00,1.90132,1.90132,1.90075,1.90086,20000000.0
2008-01-29 06:32:00,1.90094,1.9011,1.90085,1.901,31000000.0
2008-01-29 06:33:00,1.90109,1.90121,1.90106,1.90106,17000000.0
2008-01-29 06:34:00,1.90105,1.90121,1.90105,1.90112,9000000.0
2008-01-29 06:35:00,1.9012,1.90145,1.90108,1.90145,8000000.0
2008-01-29 06:36:00,1.90183,1.90207,1.90183,1.90193,10000000.0
2008-01-29 06:37:00,1.90216,1.90222,1.90185,1.90185,7000000.0
2008-01-29 06:38:00,1.90224,1.90225,1.90171,1.90196,8000000.0
2008-01-29 06:39:00,1.9021,1.90311,1.9021,1.90311,12000000.0
2008-01-29 06:40:00,1.90316,1.90323,1.90295,1.90295,8000000.0
2008-01-29 06:41:00,1.9031,1.90324,1.90291,1.90291,7000000.0
2008-01-29 06:42:00,1.9031,1.90332,1.9031,1.90329,7000000.0
2008-01-29 06:43:00,1.90332,1.90353,1.90332,1.90353,9000000.0
2008-01-29 06:44:00,1.90324,1.90324,1.90297,1.90297,11000000.0
2008-01-29 06:45:00,1.90296,1.90307,1.90292,1.90302,8000000.0
2008-01-29 06:46:00,1.90283,1.90309,1.90283,1.90307,8000000.0
2008-01-29 06:47:00,1.90132,1.90332,1.90132,1.90325,6000000.0
2008-01-29 06:48:00,1.9027,1.9027,1.90238,1.90238,8000000.0
2008-01-29 06:49:00,1.90227,1.90234,1.9018,1.90223,9000000.0
2008-01-29 06:50:00,1.90247,1.90254,1.90246,1.90246,9000000.0
2008-01-29 06:51:00,1.9023,1.90233,1.90201,1.90201,11000000.0
2008-01-29 06:52:00,1.90188,1.90217,1.90185,1.90211,7000000.0
2008-01-29 06:53:00,1.90222,1.90248,1.90222,1.90246,8000000.0
2008-01-29 06:54:00,1.90244,1.90246,1.90228,1.90243,11000000.0
2008-01-29 06:55:00,1.90259,1.90265,1.90248,1.90265,8000000.0
2008-01-29 06:56:00,1.90235,1.90292,1.90235,1.90292,13000000.0
2008-01-29 06:57:00,1.90322,1.90324,1.90308,1.90324,7000000.0
2008-01-29 06:58:00,1.90337,1.90337,1.90325,1.90325,16000000.0
2008-01-29 06:59:00,1.90326,1.9034,1.90313,1.90339,11000000.0
2008-01-29 07:00:00,1.90351,1.90351,1.90336,1.90349,8000000.0
2008-01-29 07:01:00,1.90358,1.90402,1.90358,1.90381,14000000.0
2008-01-29 07:02:00,1.90401,1.90401,1.90372,1.90392,18000000.0
2008-01-29 07:03:00,1.90423,1.90423,1.9039,1.9039,8000000.0
2008-01-29 07:04:00,1.90364,1.90366,1.90358,1.90366,8000000.0
2008-01-29 07:05:00,1.90345,1.90345,1.90294,1.90294,10000000.0
2008-01-29 07:06:00,1.90329,1.90339,1.90306,1.90306,8000000.0
2008-01-29 07:07:00,1.90295,1.90321,1.90276,1.90321,15000000.0
2008-01-29 07:08:00,1.90333,1.90333,1.90307,1.90307,18000000.0
2008-01-29 07:09:00,1.90261,1.90277,1.90237,1.90277,7000000.0
2008-01-29 07:10:00,1.90288,1.90299,1.90274,1.90275,18000000.0
2008-01-29 07:11:00,1.90251,1.9026,1.9024,1.9024,11000000.0
2008-01-29 07:12:00,1.90271,1.90274,1.9025,1.90273,11000000.0
2008-01-29 07:13:00,1.90252,1.90254,1.90238,1.9025,9000000.0
2008-01-29 07:14:00,1.9027,1.9027,1.90241,1.9027,12000000.0
2008-01-29 07:15:00,1.9028,1.90283,1.90263,1.90283,7000000.0
2008-01-29 07:16:00,1.9026,1.90279,1.90248,1.90279,12000000.0
2008-01-29 07:17:00,1.90264,1.90279,1.90202,1.90202,15000000.0
2008-01-29 07:18:00,1.9022,1.90224,1.90209,1.90211,8000000.0
2008-01-29 07:19:00,1.90217,1.90225,1.90194,1.9021,8000000.0
2008-01-29 07:20:00,1.90231,1.90231,1.90218,1.90228,9000000.0
2008-01-29 07:21:00,1.90234,1.90234,1.9021,1.90231,10000000.0
2008-01-29 07:22:00,1.90204,1.90218,1.90182,1.90218,7000000.0
2008-01-29 07:23:00,1.90211,1.90219,1.90199,1.90214,11000000.0
2008-01-29 07:24:00,1.90251,1.90268,1.9025,1.90268,23000000.0
2008-01-29 07:25:00,1.90243,1.90259,1.90239,1.9024,28000000.0
2008-01-29 07:26:00,1.90238,1.90262,1.90232,1.90262,14000000.0
2008-01-29 07:27:00,1.90244,1.90244,1.90179,1.90185,20000000.0
2008-01-29 07:28:00,1.902,1.90279,1.902,1.90277,17000000.0
2008-01-29 07:29:00,1.90327,1.90327,1.90276,1.9031,27000000.0
2008-01-29 07:30:00,1.90275,1.90277,1.90254,1.90254,20000000.0
2008-01-29 07:31:00,1.90266,1.90296,1.90266,1.90287,7000000.0
2008-01-29 07:32:00,1.90286,1.90288,1.9027,1.9027,11000000.0
2008-01-29 07:33:00,1.90233,1.90249,1.90207,1.90207,22000000.0
2008-01-29 07:34:00,1.90173,1.90202,1.90173,1.90174,16000000.0
2008-01-29 07:35:00,1.90153,1.90168,1.90146,1.9015,15000000.0
2008-01-29 07:36:00,1.90158,1.9019,1.90151,1.90178,8000000.0
2008-01-29 07:37:00,1.9017,1.90179,1.9016,1.9016,12000000.0
2008-01-29 07:38:00,1.90179,1.90193,1.90179,1.90192,7000000.0
2008-01-29 07:39:00,1.90164,1.90177,1.90129,1.90168,14000000.0
2008-01-29 07:40:00,1.9018,1.90214,1.90176,1.90214,9000000.0
2008-01-29 07:41:00,1.90193,1.90198,1.90162,1.90162,24000000.0
2008-01-29 07:42:00,1.9017,1.90179,1.90159,1.90169,17000000.0
2008-01-29 07:43:00,1.90185,1.90185,1.90143,1.90145,22000000.0
2008-01-29 07:44:00,1.9017,1.9017,1.90124,1.90124,10000000.0
2008-01-29 07:45:00,1.90124,1.90133,1.90117,1.90126,15000000.0
2008-01-29 07:46:00,1.90135,1.90137,1.90102,1.90136,17000000.0
2008-01-29 07:47:00,1.90138,1.90138,1.90097,1.90117,15000000.0
2008-01-29 07:48:00,1.90117,1.90118,1.90093,1.90112,10000000.0
2008-01-29 07:49:00,1.90113,1.90113,1.90056,1.90109,8000000.0
2008-01-29 07:50:00,1.90106,1.90112,1.90087,1.90087,17000000.0
2008-01-29 07:51:00,1.90081,1.90101,1.90065,1.90065,15000000.0
2008-01-29 07:52:00,1.90061,1.901,1.90061,1.901,29000000.0
2008-01-29 07:53:00,1.90111,1.90128,1.90097,1.90128,13000000.0
2008-01-29 07:54:00,1.9012,1.9012,1.90094,1.90097,23000000.0
2008-01-29 07:55:00,1.90101,1.90123,1.90101,1.90114,27000000.0
2008-01-29 07:56:00,1.90126,1.9013,1.9012,1.90126,18000000.0
2008-01-29 07:57:00,1.90125,1.90125,1.90105,1.90124,20000000.0
2008-01-29 07:58:00,1.90121,1.90127,1.90092,1.90127,13000000.0
2008-01-29 07:59:00,1.9013,1.9013,1.9011,1.90126,23000000.0
2008-01-29 08:00:00,1.90124,1.90138,1.90119,1.90121,31000000.0
2008-01-29 08:01:00,1.90142,1.90142,1.9008,1.90118,13000000.0
2008-01-29 08:02:00,1.90123,1.90129,1.90088,1.90129,12000000.0
2008-01-29 08:03:00,1.90135,1.90135,1.90075,1.90108,20000000.0
2008-01-29 08:04:00,1.90104,1.90104,1.90074,1.90089,30000000.0
2008-01-29 08:05:00,1.90099,1.901,1.90086,1.90086,9000000.0
2008-01-29 08:06:00,1.90078,1.90078,1.90053,1.90059,21000000.0
2008-01-29 08:07:00,1.9005,1.9005,1.90029,1.90029,15000000.0
2008-01-29 08:08:00,1.90036,1.90036,1.89997,1.89997,25000000.0
2008-01-29 08:09:00,1.8998,1.90013,1.8998,1.89981,23000000.0
2008-01-29 08:10:00,1.8998,1.90004,1.8998,1.89985,27000000.0
2008-01-29 08:11:00,1.89999,1.90018,1.89959,1.90018,18000000.0
2008-01-29 08:12:00,1.90029,1.90046,1.90024,1.90026,22000000.0
2008-01-29 08:13:00,1.90038,1.90086,1.90024,1.90061,18000000.0
2008-01-29 08:14:00,1.90132,1.902,1.90132,1.90167,33000000.0
2008-01-29 08:15:00,1.90163,1.90167,1.90139,1.90139,21000000.0
2008-01-29 08:16:00,1.90119,1.90141,1.90119,1.9014,21000000.0
2008-01-29 08:17:00,1.90129,1.90136,1.90098,1.90098,19000000.0
2008-01-29 08:18:00,1.90122,1.90122,1.90099,1.90118,17000000.0
2008-01-29 08:19:00,1.90133,1.90135,1.90087,1.90097,16000000.0
2008-01-29 08:20:00,1.90113,1.9012,1.90097,1.9012,13000000.0
2008-01-29 08:21:00,1.9011,1.9011,1.90083,1.90099,8000000.0
2008-01-29 08:22:00,1.90131,1.90165,1.90131,1.90165,26000000.0
2008-01-29 08:23:00,1.90155,1.90163,1.90134,1.90161,16000000.0
2008-01-29 08:24:00,1.90148,1.90158,1.90144,1.90158,28000000.0
2008-01-29 08:25:00,1.90167,1.90172,1.90144,1.90172,49000000.0
2008-01-29 08:26:00,1.9017,1.9017,1.90149,1.90149,14000000.0
2008-01-29 08:27:00,1.90187,1.90209,1.90175,1.90175,31000000.0
2008-01-29 08:28:00,1.90176,1.90203,1.90164,1.90166,28000000.0
2008-01-29 08:29:00,1.90173,1.90205,1.90168,1.90199,32000000.0
2008-01-29 08:30:00,1.90187,1.90196,1.90163,1.90174,28000000.0
2008-01-29 08:31:00,1.90162,1.90162,1.90085,1.90085,40000000.0
2008-01-29 08:32:00,1.90126,1.90126,1.90096,1.90115,51000000.0
2008-01-29 08:33:00,1.90101,1.90101,1.9005,1.90075,48000000.0
2008-01-29 08:34:00,1.90059,1.90094,1.90057,1.90071,49000000.0
2008-01-29 08:35:00,1.90078,1.90078,1.90042,1.90045,39000000.0
2008-01-29 08:36:00,1.90049,1.90067,1.90049,1.90067,12000000.0
2008-01-29 08:37:00,1.90089,1.90104,1.90079,1.90099,25000000.0
2008-01-29 08:38:00,1.90111,1.90143,1.90096,1.90143,21000000.0
2008-01-29 08:39:00,1.90124,1.90125,1.90108,1.90108,23000000.0
2008-01-29 08:40:00,1.90117,1.90133,1.90089,1.90089,36000000.0
2008-01-29 08:41:00,1.90087,1.90097,1.90076,1.90097,30000000.0
2008-01-29 08:42:00,1.90115,1.90115,1.90081,1.90082,17000000.0
2008-01-29 08:43:00,1.901,1.901,1.90067,1.90095,23000000.0
2008-01-29 08:44:00,1.90092,1.90092,1.9005,1.90091,17000000.0
2008-01-29 08:45:00,1.90086,1.90086,1.90051,1.90051,37000000.0
2008-01-29 08:46:00,1.90034,1.90035,1.90015,1.90015,23000000.0
2008-01-29 08:47:00,1.89935,1.90001,1.89935,1.90001,25000000.0
2008-01-29 08:48:00,1.90036,1.90039,1.90004,1.90004,36000000.0
2008-01-29 08:49:00,1.90012,1.90054,1.90012,1.90035,27000000.0
2008-01-29 08:50:00,1.90063,1.90063,1.90003,1.90048,56000000.0
2008-01-29 08:51:00,1.90004,1.90043,1.89994,1.89994,32000000.0
2008-01-29 08:52:00,1.89986,1.90003,1.89971,1.89971,39000000.0
2008-01-29 08:53:00,1.89977,1.90018,1.89964,1.89964,63000000.0
2008-01-29 08:54:00,1.89978,1.90007,1.89937,1.89937,42000000.0
2008-01-29 08:55:00,1.89955,1.89988,1.89955,1.89959,55000000.0
2008-01-29 08:56:00,1.89966,1.9003,1.89966,1.9003,21000000.0
2008-01-29 08:57:00,1.90011,1.90056,1.90003,1.90017,23000000.0
2008-01-29 08:58:00,1.90046,1.90099,1.90046,1.9005,18000000.0
2008-01-29 08:59:00,1.90017,1.90017,1.89988,1.9,12000000.0
2008-01-29 09:00:00,1.89977,1.89977,1.89896,1.899,26000000.0
2008-01-29 09:01:00,1.89974,1.8998,1.89955,1.89968,19000000.0
2008-01-29 09:02:00,1.89998,1.90052,1.89998,1.90048,15000000.0
2008-01-29 09:03:00,1.90013,1.90039,1.90013,1.90032,16000000.0
2008-01-29 09:04:00,1.90049,1.9005,1.90023,1.90031,22000000.0
2008-01-29 09:05:00,1.89982,1.89982,1.8987,1.8987,11000000.0
2008-01-29 09:06:00,1.89843,1.89875,1.89839,1.89875,31000000.0
2008-01-29 09:07:00,1.89883,1.89924,1.8987,1.89924,33000000.0
2008-01-29 09:08:00,1.89887,1.89887,1.8983,1.8983,17000000.0
2008-01-29 09:09:00,1.89771,1.89819,1.89771,1.89819,37000000.0
2008-01-29 09:10:00,1.8981,1.89818,1.89788,1.89812,31000000.0
2008-01-29 09:11:00,1.89788,1.89818,1.89779,1.89803,26000000.0
2008-01-29 09:12:00,1.89822,1.89822,1.89796,1.89818,41000000.0
2008-01-29 09:13:00,1.89826,1.89838,1.89793,1.89793,61000000.0
2008-01-29 09:14:00,1.89844,1.8985,1.89813,1.89819,57000000.0
2008-01-29 09:15:00,1.89834,1.89834,1.89806,1.89806,33000000.0
2008-01-29 09:16:00,1.89805,1.89821,1.8976,1.89821,39000000.0
2008-01-29 09:17:00,1.89796,1.89821,1.89796,1.89816,40000000.0
2008-01-29 09:18:00,1.89848,1.89857,1.89825,1.89855,68000000.0
2008-01-29 09:19:00,1.89856,1.89856,1.89817,1.89821,52000000.0
2008-01-29 09:20:00,1.89788,1.89812,1.89788,1.8981,37000000.0
2008-01-29 09:21:00,1.89818,1.89864,1.89818,1.89839,61000000.0
2008-01-29 09:22:00,1.89839,1.89843,1.89826,1.89843,63000000.0
2008-01-29 09:23:00,1.89833,1.8985,1.89819,1.8985,65000000.0
2008-01-29 09:24:00,1.89856,1.89887,1.89846,1.89874,47000000.0
2008-01-29 09:25:00,1.89865,1.89865,1.89843,1.89843,32000000.0
2008-01-29 09:26:00,1.89805,1.89817,1.8979,1.89817,29000000.0
2008-01-29 09:27:00,1.89795,1.89795,1.89759,1.8978,55000000.0
2008-01-29 09:28:00,1.89786,1.89799,1.89781,1.89791,46000000.0
2008-01-29 09:29:00,1.89789,1.8981,1.89789,1.8981,32000000.0
2008-01-29 09:30:00,1.89782,1.89804,1.89782,1.89802,24000000.0
2008-01-29 09:31:00,1.89774,1.89774,1.89724,1.89724,18000000.0
2008-01-29 09:32:00,1.89734,1.89829,1.89734,1.89813,35000000.0
2008-01-29 09:33:00,1.89825,1.89863,1.89825,1.89863,43000000.0
2008-01-29 09:34:00,1.89861,1.89883,1.8986,1.8986,31000000.0
2008-01-29 09:35:00,1.89848,1.89879,1.89839,1.89839,47000000.0
2008-01-29 09:36:00,1.89868,1.89915,1.89862,1.89891,34000000.0
2008-01-29 09:37:00,1.89934,1.89934,1.89904,1.8992,49000000.0
2008-01-29 09:38:00,1.89834,1.89834,1.8975,1.8975,37000000.0
2008-01-29 09:39:00,1.89779,1.89784,1.89768,1.89782,61000000.0
2008-01-29 09:40:00,1.89799,1.89861,1.89799,1.89825,46000000.0
2008-01-29 09:41:00,1.89836,1.89846,1.89812,1.89846,33000000.0
2008-01-29 09:42:00,1.89809,1.89809,1.89765,1.89806,60000000.0
2008-01-29 09:43:00,1.89873,1.89895,1.89865,1.89865,66000000.0
2008-01-29 09:44:00,1.89854,1.89893,1.89841,1.89854,21000000.0
2008-01-29 09:45:00,1.89858,1.89859,1.89809,1.89809,22000000.0
2008-01-29 09:46:00,1.898,1.89814,1.898,1.89814,30000000.0
2008-01-29 09:47:00,1.89794,1.89794,1.89763,1.89763,24000000.0
2008-01-29 09:48:00,1.89775,1.8978,1.89775,1.89775,34000000.0
2008-01-29 09:49:00,1.89762,1.89787,1.89761,1.89787,26000000.0
2008-01-29 09:50:00,1.89801,1.89801,1.89754,1.89754,34000000.0
2008-01-29 09:51:00,1.89778,1.89812,1.89778,1.89806,56000000.0
2008-01-29 09:52:00,1.89776,1.89796,1.89773,1.89796,38000000.0
2008-01-29 09:53:00,1.89831,1.89831,1.89777,1.89785,32000000.0
2008-01-29 09:54:00,1.89767,1.89767,1.89757,1.89767,36000000.0
2008-01-29 09:55:00,1.8974,1.89753,1.89732,1.89746,38000000.0
2008-01-29 09:56:00,1.89763,1.89784,1.89763,1.89784,38000000.0
2008-01-29 09:57:00,1.89783,1.89783,1.89757,1.89757,30000000.0
2008-01-29 09:58:00,1.89738,1.89828,1.89738,1.89828,52000000.0
2008-01-29 09:59:00,1.89867,1.89867,1.89855,1.89864,32000000.0
2008-01-29 10:00:00,1.89905,1.89905,1.89864,1.89864,39000000.0
2008-01-29 10:01:00,1.89859,1.89888,1.89842,1.89842,44000000.0
2008-01-29 10:02:00,1.89826,1.89826,1.89779,1.89799,34000000.0
2008-01-29 10:03:00,1.89794,1.89836,1.89794,1.89819,47000000.0
2008-01-29 10:04:00,1.89862,1.89862,1.89704,1.89704,32000000.0
2008-01-29 10:05:00,1.89693,1.89745,1.89693,1.89732,32000000.0
2008-01-29 10:06:00,1.89778,1.8984,1.89778,1.8984,42000000.0
2008-01-29 10:07:00,1.89849,1.89871,1.89839,1.89871,51000000.0
2008-01-29 10:08:00,1.89857,1.89857,1.89803,1.89803,54000000.0
2008-01-29 10:09:00,1.8979,1.89794,1.89728,1.89728,53000000.0
2008-01-29 10:10:00,1.89705,1.89734,1.89705,1.89732,72000000.0
2008-01-29 10:11:00,1.8973,1.8973,1.89718,1.89724,61000000.0
2008-01-29 10:12:00,1.89707,1.89707,1.89644,1.89653,65000000.0
2008-01-29 10:13:00,1.89631,1.89631,1.89573,1.89573,56000000.0
2008-01-29 10:14:00,1.89607,1.89636,1.89607,1.89636,49000000.0
2008-01-29 10:15:00,1.8962,1.89645,1.89602,1.89645,46000000.0
2008-01-29 10:16:00,1.89632,1.89632,1.89591,1.89594,33000000.0
2008-01-29 10:17:00,1.89598,1.89614,1.89569,1.89569,37000000.0
2008-01-29 10:18:00,1.89571,1.89599,1.89571,1.89599,50000000.0
2008-01-29 10:19:00,1.89606,1.89617,1.89602,1.89617,59000000.0
2008-01-29 10:20:00,1.89609,1.89609,1.89564,1.89564,41000000.0
2008-01-29 10:21:00,1.89552,1.89552,1.89521,1.89521,44000000.0
2008-01-29 10:22:00,1.89549,1.89555,1.89531,1.89531,47000000.0
2008-01-29 10:23:00,1.89563,1.89737,1.89563,1.89737,58000000.0
2008-01-29 10:24:00,1.89789,1.89855,1.89789,1.89855,43000000.0
2008-01-29 10:25:00,1.89931,1.89971,1.89931,1.89946,60000000.0
2008-01-29 10:26:00,1.89932,1.89936,1.89911,1.89916,64000000.0
2008-01-29 10:27:00,1.89926,1.89962,1.89926,1.89962,54000000.0
2008-01-29 10:28:00,1.89982,1.90002,1.89958,1.89958,62000000.0
2008-01-29 10:29:00,1.89926,1.89958,1.89921,1.89958,61000000.0
2008-01-29 10:30:00,1.89958,1.89958,1.89918,1.89918,36000000.0
2008-01-29 10:31:00,1.89951,1.8998,1.89947,1.89976,39000000.0
2008-01-29 10:32:00,1.89981,1.90008,1.89972,1.90008,44000000.0
2008-01-29 10:33:00,1.90038,1.90038,1.89961,1.89974,18000000.0
2008-01-29 10:34:00,1.89969,1.89991,1.89947,1.89947,20000000.0
2008-01-29 10:35:00,1.89991,1.90013,1.89983,1.9001,23000000.0
2008-01-29 10:36:00,1.90084,1.901,1.90027,1.901,32000000.0
2008-01-29 10:37:00,1.90088,1.90101,1.90066,1.90066,30000000.0
2008-01-29 10:38:00,1.90041,1.90041,1.90014,1.90014,26000000.0
2008-01-29 10:39:00,1.90116,1.90119,1.90085,1.90085,29000000.0
2008-01-29 10:40:00,1.9007,1.9007,1.8999,1.8999,19000000.0
2008-01-29 10:41:00,1.89949,1.89988,1.89949,1.89988,29000000.0
2008-01-29 10:42:00,1.90011,1.90036,1.90011,1.90019,38000000.0
2008-01-29 10:43:00,1.9005,1.90065,1.90037,1.90064,27000000.0
2008-01-29 10:44:00,1.90028,1.90028,1.90001,1.90001,26000000.0
2008-01-29 10:45:00,1.89967,1.89981,1.89886,1.89886,27000000.0
2008-01-29 10:46:00,1.89872,1.89877,1.89855,1.89857,35000000.0
2008-01-29 10:47:00,1.89868,1.89912,1.89868,1.89905,23000000.0
2008-01-29 10:48:00,1.90026,1.90026,1.90001,1.90001,44000000.0
2008-01-29 10:49:00,1.89993,1.89995,1.89981,1.89987,36000000.0
2008-01-29 10:50:00,1.9,1.90023,1.9,1.90001,47000000.0
2008-01-29 10:51:00,1.90045,1.90064,1.90043,1.90064,45000000.0
2008-01-29 10:52:00,1.90062,1.90075,1.90059,1.90073,33000000.0
2008-01-29 10:53:00,1.90075,1.90075,1.90035,1.90035,46000000.0
2008-01-29 10:54:00,1.90009,1.90018,1.89992,1.89992,35000000.0
2008-01-29 10:55:00,1.8996,1.8996,1.89928,1.89928,37000000.0
2008-01-29 10:56:00,1.89899,1.89911,1.89885,1.89891,33000000.0
2008-01-29 10:57:00,1.89883,1.899,1.89883,1.89895,33000000.0
2008-01-29 10:58:00,1.89885,1.89885,1.89809,1.89809,26000000.0
2008-01-29 10:59:00,1.89806,1.8989,1.89806,1.8989,47000000.0
2008-01-29 11:00:00,1.89917,1.89926,1.89901,1.89912,39000000.0
2008-01-29 11:01:00,1.89949,1.89963,1.89946,1.89961,45000000.0
2008-01-29 11:02:00,1.89935,1.89935,1.89909,1.89925,17000000.0
2008-01-29 11:03:00,1.89983,1.89986,1.89973,1.89973,37000000.0
2008-01-29 11:04:00,1.89956,1.89984,1.89956,1.89967,40000000.0
2008-01-29 11:05:00,1.90011,1.90029,1.89997,1.90013,18000000.0
2008-01-29 11:06:00,1.90026,1.90036,1.90018,1.90036,19000000.0
2008-01-29 11:07:00,1.90048,1.90061,1.90012,1.90012,30000000.0
2008-01-29 11:08:00,1.90031,1.90067,1.90031,1.90053,30000000.0
2008-01-29 11:09:00,1.90044,1.90044,1.90014,1.90023,45000000.0
2008-01-29 11:10:00,1.89998,1.90008,1.89958,1.90008,35000000.0
2008-01-29 11:11:00,1.90024,1.90024,1.89977,1.89977,46000000.0
2008-01-29 11:12:00,1.89869,1.89899,1.89834,1.89834,55000000.0
2008-01-29 11:13:00,1.89828,1.89828,1.89802,1.89828,59000000.0
2008-01-29 11:14:00,1.89841,1.89856,1.89834,1.89835,41000000.0
2008-01-29 11:15:00,1.89864,1.89895,1.89854,1.89895,34000000.0
2008-01-29 11:16:00,1.89882,1.89908,1.89881,1.89881,20000000.0
2008-01-29 11:17:00,1.89886,1.89911,1.89883,1.89894,57000000.0
2008-01-29 11:18:00,1.89882,1.89884,1.89813,1.89822,44000000.0
2008-01-29 11:19:00,1.89819,1.8983,1.89802,1.89817,63000000.0
2008-01-29 11:20:00,1.89754,1.89754,1.89741,1.8975,43000000.0
2008-01-29 11:21:00,1.89762,1.89762,1.89741,1.89748,34000000.0
2008-01-29 11:22:00,1.89746,1.89746,1.89728,1.89742,56000000.0
2008-01-29 11:23:00,1.89767,1.89824,1.89767,1.89824,43000000.0
2008-01-29 11:24:00,1.89824,1.89824,1.89756,1.89756,53000000.0
2008-01-29 11:25:00,1.89749,1.89784,1.89749,1.89754,29000000.0
2008-01-29 11:26:00,1.898,1.89867,1.898,1.89867,41000000.0
2008-01-29 11:27:00,1.89867,1.89867,1.89775,1.89775,34000000.0
2008-01-29 11:28:00,1.89789,1.898,1.89738,1.89738,36000000.0
2008-01-29 11:29:00,1.89708,1.89708,1.89651,1.89692,43000000.0
2008-01-29 11:30:00,1.89691,1.89691,1.89672,1.89672,24000000.0
2008-01-29 11:31:00,1.89692,1.89698,1.89679,1.89694,34000000.0
2008-01-29 11:32:00,1.89694,1.89714,1.89678,1.89714,46000000.0
2008-01-29 11:33:00,1.89714,1.89714,1.89676,1.89676,41000000.0
2008-01-29 11:34:00,1.89674,1.89687,1.89674,1.8968,28000000.0
2008-01-29 11:35:00,1.89679,1.89679,1.89639,1.89639,44000000.0
2008-01-29 11:36:00,1.89649,1.89649,1.89622,1.89622,48000000.0
2008-01-29 11:37:00,1.89651,1.89673,1.89648,1.89648,50000000.0
2008-01-29 11:38:00,1.89644,1.8966,1.89635,1.8966,37000000.0
2008-01-29 11:39:00,1.89663,1.89667,1.89655,1.89665,52000000.0
2008-01-29 11:40:00,1.8963,1.8963,1.89605,1.89614,27000000.0
2008-01-29 11:41:00,1.89611,1.89625,1.89611,1.89619,49000000.0
2008-01-29 11:42:00,1.89618,1.89621,1.89586,1.89586,22000000.0
2008-01-29 11:43:00,1.89578,1.89591,1.89565,1.89584,45000000.0
2008-01-29 11:44:00,1.89579,1.89579,1.89557,1.89568,42000000.0
2008-01-29 11:45:00,1.89561,1.89571,1.89557,1.89571,41000000.0
2008-01-29 11:46:00,1.89546,1.89546,1.89486,1.89486,38000000.0
2008-01-29 11:47:00,1.89455,1.89522,1.89455,1.89522,22000000.0
2008-01-29 11:48:00,1.89558,1.89574,1.89558,1.89573,27000000.0
2008-01-29 11:49:00,1.89595,1.89602,1.89575,1.89575,41000000.0
2008-01-29 11:50:00,1.89567,1.89575,1.89563,1.89563,44000000.0
2008-01-29 11:51:00,1.89589,1.89589,1.89568,1.89585,37000000.0
2008-01-29 11:52:00,1.89583,1.89589,1.89574,1.89582,37000000.0
2008-01-29 11:53:00,1.8958,1.89588,1.89579,1.89585,33000000.0
2008-01-29 11:54:00,1.89584,1.89592,1.8958,1.89584,37000000.0
2008-01-29 11:55:00,1.89584,1.89584,1.89543,1.89543,38000000.0
2008-01-29 11:56:00,1.89529,1.89529,1.89491,1.89512,51000000.0
2008-01-29 11:57:00,1.89536,1.89541,1.89522,1.89527,29000000.0
2008-01-29 11:58:00,1.89536,1.89577,1.89535,1.89552,31000000.0
2008-01-29 11:59:00,1.89585,1.89591,1.89578,1.89578,51000000.0
2008-01-29 12:00:00,1.89605,1.89634,1.89583,1.89583,23000000.0
2008-01-29 12:01:00,1.89602,1.89626,1.8959,1.89626,24000000.0
2008-01-29 12:02:00,1.89656,1.89656,1.89612,1.89612,34000000.0
2008-01-29 12:03:00,1.89607,1.89607,1.89577,1.89577,36000000.0
2008-01-29 12:04:00,1.89565,1.89565,1.89542,1.89542,33000000.0
2008-01-29 12:05:00,1.89564,1.89576,1.89563,1.89563,26000000.0
2008-01-29 12:06:00,1.89562,1.8958,1.89543,1.89572,15000000.0
2008-01-29 12:07:00,1.89575,1.89575,1.89551,1.89553,23000000.0
2008-01-29 12:08:00,1.8955,1.89568,1.89547,1.89555,37000000.0
2008-01-29 12:09:00,1.8955,1.89576,1.89523,1.89576,11000000.0
2008-01-29 12:10:00,1.89577,1.89577,1.8955,1.8955,25000000.0
2008-01-29 12:11:00,1.89555,1.89602,1.89555,1.89585,33000000.0
2008-01-29 12:12:00,1.89593,1.89593,1.8955,1.8955,31000000.0
2008-01-29 12:13:00,1.89566,1.89566,1.8955,1.89552,24000000.0
2008-01-29 12:14:00,1.89545,1.89545,1.89526,1.89533,36000000.0
2008-01-29 12:15:00,1.89549,1.8956,1.89529,1.8956,29000000.0
2008-01-29 12:16:00,1.89588,1.8959,1.89575,1.89575,30000000.0
2008-01-29 12:17:00,1.89554,1.89614,1.89554,1.89614,41000000.0
2008-01-29 12:18:00,1.89621,1.89621,1.89592,1.89592,43000000.0
2008-01-29 12:19:00,1.89585,1.89637,1.89585,1.89625,37000000.0
2008-01-29 12:20:00,1.89623,1.89623,1.89578,1.89578,40000000.0
2008-01-29 12:21:00,1.89562,1.89563,1.89539,1.89563,61000000.0
2008-01-29 12:22:00,1.8957,1.89592,1.8957,1.89592,24000000.0
2008-01-29 12:23:00,1.89586,1.89606,1.89586,1.89606,23000000.0
2008-01-29 12:24:00,1.8953,1.8953,1.89484,1.89524,30000000.0
2008-01-29 12:25:00,1.89552,1.89552,1.89511,1.89512,22000000.0
2008-01-29 12:26:00,1.89528,1.89552,1.89528,1.89552,32000000.0
2008-01-29 12:27:00,1.89519,1.89553,1.89519,1.89553,25000000.0
2008-01-29 12:28:00,1.89557,1.89557,1.89542,1.89547,58000000.0
2008-01-29 12:29:00,1.89509,1.89509,1.89222,1.89288,71000000.0
2008-01-29 12:30:00,1.89308,1.89492,1.89305,1.89469,47000000.0
2008-01-29 12:31:00,1.89482,1.89486,1.89468,1.89484,55000000.0
2008-01-29 12:32:00,1.89482,1.89482,1.89425,1.89425,32000000.0
2008-01-29 12:33:00,1.89422,1.89434,1.89422,1.89434,40000000.0
2008-01-29 12:34:00,1.89452,1.89459,1.8945,1.8945,14000000.0
2008-01-29 12:35:00,1.89433,1.89459,1.89433,1.89459,20000000.0
2008-01-29 12:36:00,1.89464,1.89466,1.89457,1.89459,36000000.0
2008-01-29 12:37:00,1.89477,1.89489,1.89461,1.89489,22000000.0
2008-01-29 12:38:00,1.89508,1.89508,1.89499,1.89502,12000000.0
2008-01-29 12:39:00,1.895,1.89502,1.89496,1.89497,20000000.0
2008-01-29 12:40:00,1.89499,1.89519,1.89499,1.89519,16000000.0
2008-01-29 12:41:00,1.89534,1.89549,1.89523,1.89549,10000000.0
2008-01-29 12:42:00,1.89563,1.89605,1.89563,1.89578,26000000.0
2008-01-29 12:43:00,1.89578,1.89578,1.89535,1.89535,9000000.0
2008-01-29 12:44:00,1.89533,1.89533,1.89526,1.89527,21000000.0
2008-01-29 12:45:00,1.89529,1.89564,1.89529,1.89564,30000000.0
2008-01-29 12:46:00,1.89578,1.89589,1.89575,1.89575,41000000.0
2008-01-29 12:47:00,1.89574,1.89587,1.89573,1.89573,26000000.0
2008-01-29 12:48:00,1.89573,1.89582,1.89567,1.89567,27000000.0
2008-01-29 12:49:00,1.8955,1.89552,1.89537,1.89537,36000000.0
2008-01-29 12:50:00,1.89564,1.89564,1.89539,1.8954,34000000.0
2008-01-29 12:51:00,1.89531,1.89568,1.89531,1.89557,25000000.0
2008-01-29 12:52:00,1.89561,1.89592,1.89561,1.89592,26000000.0
2008-01-29 12:53:00,1.89561,1.89567,1.8956,1.89563,16000000.0
2008-01-29 12:54:00,1.89549,1.89569,1.89549,1.89554,28000000.0
2008-01-29 12:55:00,1.89581,1.89589,1.89568,1.8958,29000000.0
2008-01-29 12:56:00,1.89579,1.89602,1.89579,1.89602,30000000.0
2008-01-29 12:57:00,1.89608,1.89628,1.89568,1.89582,26000000.0
2008-01-29 12:58:00,1.89588,1.89598,1.89584,1.89595,14000000.0
2008-01-29 12:59:00,1.89591,1.89591,1.89584,1.89587,32000000.0
2008-01-29 13:00:00,1.89583,1.89586,1.89578,1.89582,20000000.0
2008-01-29 13:01:00,1.89583,1.89583,1.8954,1.89547,31000000.0
2008-01-29 13:02:00,1.89569,1.89592,1.89569,1.89579,12000000.0
2008-01-29 13:03:00,1.89568,1.89586,1.89559,1.89559,21000000.0
2008-01-29 13:04:00,1.89583,1.89595,1.89583,1.89588,7000000.0
2008-01-29 13:05:00,1.89588,1.89588,1.89568,1.89568,17000000.0
2008-01-29 13:06:00,1.89573,1.89577,1.89561,1.89567,22000000.0
2008-01-29 13:07:00,1.89571,1.89573,1.89569,1.89572,17000000.0
2008-01-29 13:08:00,1.89588,1.89611,1.89588,1.89595,37000000.0
2008-01-29 13:09:00,1.89597,1.89603,1.89595,1.89595,33000000.0
2008-01-29 13:10:00,1.89603,1.89618,1.89596,1.89602,32000000.0
2008-01-29 13:11:00,1.89619,1.89619,1.89597,1.89616,21000000.0
2008-01-29 13:12:00,1.89617,1.89651,1.89606,1.89651,7000000.0
2008-01-29 13:13:00,1.89652,1.89652,1.8958,1.8958,11000000.0
2008-01-29 13:14:00,1.8962,1.89628,1.89599,1.89618,33000000.0
2008-01-29 13:15:00,1.8963,1.89656,1.89619,1.89656,25000000.0
2008-01-29 13:16:00,1.89655,1.89655,1.89635,1.89648,20000000.0
2008-01-29 13:17:00,1.89651,1.89665,1.89643,1.89643,19000000.0
2008-01-29 13:18:00,1.89631,1.89631,1.89588,1.89588,41000000.0
2008-01-29 13:19:00,1.89583,1.89618,1.89583,1.89603,36000000.0
2008-01-29 13:20:00,1.89603,1.8964,1.89603,1.8964,36000000.0
2008-01-29 13:21:00,1.89634,1.89663,1.89601,1.89601,54000000.0
2008-01-29 13:22:00,1.89642,1.89642,1.89565,1.89565,41000000.0
2008-01-29 13:23:00,1.89511,1.89511,1.89463,1.89463,11000000.0
2008-01-29 13:24:00,1.8948,1.89552,1.8948,1.89552,23000000.0
2008-01-29 13:25:00,1.89594,1.89594,1.89567,1.89593,25000000.0
2008-01-29 13:26:00,1.89572,1.89572,1.89547,1.89548,20000000.0
2008-01-29 13:27:00,1.89543,1.89557,1.89539,1.89541,32000000.0
2008-01-29 13:28:00,1.89539,1.89539,1.8952,1.8952,26000000.0
2008-01-29 13:29:00,1.89524,1.89548,1.8952,1.89548,25000000.0
2008-01-29 13:30:00,1.89546,1.89546,1.89493,1.89519,16000000.0
2008-01-29 13:31:00,1.89522,1.89542,1.89491,1.89542,21000000.0
2008-01-29 13:32:00,1.89526,1.89569,1.89526,1.89565,28000000.0
2008-01-29 13:33:00,1.89607,1.89651,1.89607,1.89651,18000000.0
2008-01-29 13:34:00,1.89652,1.89652,1.89588,1.89588,35000000.0
2008-01-29 13:35:00,1.89598,1.89661,1.89598,1.89661,10000000.0
2008-01-29 13:36:00,1.89683,1.89711,1.8968,1.89697,40000000.0
2008-01-29 13:37:00,1.89702,1.8973,1.89702,1.89716,22000000.0
2008-01-29 13:38:00,1.89714,1.89747,1.89714,1.89747,39000000.0
2008-01-29 13:39:00,1.89772,1.89779,1.89721,1.89721,32000000.0
2008-01-29 13:40:00,1.89721,1.898,1.89721,1.898,35000000.0
2008-01-29 13:41:00,1.89792,1.89792,1.89775,1.89775,27000000.0
2008-01-29 13:42:00,1.89792,1.89794,1.89767,1.89767,32000000.0
2008-01-29 13:43:00,1.89746,1.89749,1.89719,1.89731,26000000.0
2008-01-29 13:44:00,1.89737,1.89754,1.89709,1.89709,25000000.0
2008-01-29 13:45:00,1.89708,1.89712,1.89698,1.89698,21000000.0
2008-01-29 13:46:00,1.89713,1.89713,1.89658,1.89658,13000000.0
2008-01-29 13:47:00,1.89669,1.8967,1.89635,1.89635,22000000.0
2008-01-29 13:48:00,1.89661,1.89723,1.89661,1.89723,21000000.0
2008-01-29 13:49:00,1.89725,1.89752,1.89725,1.89739,24000000.0
2008-01-29 13:50:00,1.89738,1.89738,1.89717,1.89732,27000000.0
2008-01-29 13:51:00,1.89717,1.89735,1.89709,1.89734,27000000.0
2008-01-29 13:52:00,1.89727,1.89732,1.89715,1.89722,31000000.0
2008-01-29 13:53:00,1.89722,1.89746,1.89715,1.89715,31000000.0
2008-01-29 13:54:00,1.89731,1.89743,1.89723,1.89723,28000000.0
2008-01-29 13:55:00,1.89732,1.89788,1.89732,1.89784,33000000.0
2008-01-29 13:56:00,1.89792,1.89792,1.89764,1.89775,23000000.0
2008-01-29 13:57:00,1.89783,1.89799,1.89783,1.89788,19000000.0
2008-01-29 13:58:00,1.8979,1.8979,1.89758,1.89758,30000000.0
2008-01-29 13:59:00,1.89751,1.8977,1.89743,1.89752,39000000.0
2008-01-29 14:00:00,1.8975,1.8975,1.89718,1.89718,30000000.0
2008-01-29 14:01:00,1.89732,1.89732,1.89712,1.89712,16000000.0
2008-01-29 14:02:00,1.89695,1.89723,1.89695,1.89719,34000000.0
2008-01-29 14:03:00,1.8975,1.89756,1.89741,1.89754,24000000.0
2008-01-29 14:04:00,1.89702,1.89704,1.89695,1.89699,20000000.0
2008-01-29 14:05:00,1.89689,1.89721,1.89671,1.89721,31000000.0
2008-01-29 14:06:00,1.89686,1.897,1.89686,1.897,28000000.0
2008-01-29 14:07:00,1.89719,1.89753,1.89719,1.89753,32000000.0
2008-01-29 14:08:00,1.89754,1.89767,1.89754,1.89767,22000000.0
2008-01-29 14:09:00,1.89808,1.89808,1.89785,1.89785,15000000.0
2008-01-29 14:10:00,1.89776,1.89803,1.89763,1.89803,24000000.0
2008-01-29 14:11:00,1.89797,1.89798,1.89782,1.89782,22000000.0
2008-01-29 14:12:00,1.89773,1.89776,1.89749,1.89749,17000000.0
2008-01-29 14:13:00,1.89736,1.89755,1.89736,1.8974,19000000.0
2008-01-29 14:14:00,1.89748,1.89748,1.89725,1.8973,22000000.0
2008-01-29 14:15:00,1.89739,1.89743,1.89717,1.89743,26000000.0
2008-01-29 14:16:00,1.89743,1.89763,1.89738,1.89745,10000000.0
2008-01-29 14:17:00,1.89732,1.89732,1.89707,1.89712,8000000.0
2008-01-29 14:18:00,1.89721,1.89739,1.89717,1.89739,13000000.0
2008-01-29 14:19:00,1.89741,1.89746,1.89733,1.89739,29000000.0
2008-01-29 14:20:00,1.89732,1.89743,1.89732,1.89741,15000000.0
2008-01-29 14:21:00,1.8968,1.8975,1.8968,1.897,18000000.0
2008-01-29 14:22:00,1.89758,1.89768,1.89756,1.89756,10000000.0
2008-01-29 14:23:00,1.89746,1.89748,1.89731,1.89734,24000000.0
2008-01-29 14:24:00,1.89727,1.89727,1.89708,1.89724,17000000.0
2008-01-29 14:25:00,1.89721,1.89721,1.89708,1.89708,31000000.0
2008-01-29 14:26:00,1.89704,1.89705,1.89699,1.89701,14000000.0
2008-01-29 14:27:00,1.89693,1.89693,1.89664,1.89664,14000000.0
2008-01-29 14:28:00,1.89599,1.89599,1.89569,1.89587,9000000.0
2008-01-29 14:29:00,1.89563,1.89563,1.89552,1.89557,7000000.0
2008-01-29 14:30:00,1.89511,1.89623,1.89511,1.89623,17000000.0
2008-01-29 14:31:00,1.89636,1.89691,1.89636,1.89691,21000000.0
2008-01-29 14:32:00,1.89695,1.89716,1.89686,1.89686,8000000.0
2008-01-29 14:33:00,1.897,1.89747,1.89682,1.89747,10000000.0
2008-01-29 14:34:00,1.89758,1.89763,1.89743,1.89756,11000000.0
2008-01-29 14:35:00,1.89785,1.89799,1.89782,1.89799,7000000.0
2008-01-29 14:36:00,1.89777,1.89777,1.89737,1.89751,8000000.0
2008-01-29 14:37:00,1.89794,1.8981,1.89778,1.8981,11000000.0
2008-01-29 14:38:00,1.89815,1.89819,1.89804,1.89806,7000000.0
2008-01-29 14:39:00,1.89809,1.89833,1.89809,1.89816,8000000.0
2008-01-29 14:40:00,1.89795,1.89795,1.89769,1.89769,8000000.0
2008-01-29 14:41:00,1.89762,1.89777,1.89755,1.89777,10000000.0
2008-01-29 14:42:00,1.89765,1.89778,1.89733,1.89778,9000000.0
2008-01-29 14:43:00,1.89767,1.89788,1.89767,1.89784,8000000.0
2008-01-29 14:44:00,1.89797,1.89797,1.89771,1.89771,8000000.0
2008-01-29 14:45:00,1.89764,1.89776,1.89745,1.89745,7000000.0
2008-01-29 14:46:00,1.89726,1.89726,1.89687,1.89705,9000000.0
2008-01-29 14:47:00,1.89707,1.8972,1.89688,1.89698,8000000.0
2008-01-29 14:48:00,1.89692,1.89705,1.89631,1.89642,8000000.0
2008-01-29 14:49:00,1.89638,1.89659,1.89631,1.89631,9000000.0
2008-01-29 14:50:00,1.89606,1.89616,1.89588,1.89595,7000000.0
2008-01-29 14:51:00,1.89611,1.8964,1.89608,1.89617,10000000.0
2008-01-29 14:52:00,1.89618,1.8962,1.89612,1.89618,7000000.0
2008-01-29 14:53:00,1.89629,1.89647,1.89622,1.89647,7000000.0
2008-01-29 14:54:00,1.89646,1.8967,1.89646,1.89653,8000000.0
2008-01-29 14:55:00,1.89672,1.89707,1.89664,1.89702,7000000.0
2008-01-29 14:56:00,1.89716,1.89733,1.89701,1.89701,8000000.0
2008-01-29 14:57:00,1.89675,1.89699,1.89652,1.89699,7000000.0
2008-01-29 14:58:00,1.897,1.89746,1.897,1.89727,8000000.0
2008-01-29 14:59:00,1.8975,1.89761,1.89749,1.89761,8000000.0
2008-01-29 15:00:00,1.89769,1.89785,1.89759,1.89785,7000000.0
2008-01-29 15:01:00,1.89757,1.89772,1.89741,1.89772,8000000.0
2008-01-29 15:02:00,1.89769,1.89775,1.89731,1.89732,7000000.0
2008-01-29 15:03:00,1.89729,1.8974,1.89718,1.89718,7000000.0
2008-01-29 15:04:00,1.89723,1.89762,1.89723,1.89762,8000000.0
2008-01-29 15:05:00,1.89798,1.89822,1.89798,1.89822,7000000.0
2008-01-29 15:06:00,1.89797,1.8982,1.8976,1.8982,8000000.0
2008-01-29 15:07:00,1.89811,1.89811,1.89775,1.89791,11000000.0
2008-01-29 15:08:00,1.89773,1.89811,1.89773,1.89804,8000000.0
2008-01-29 15:09:00,1.89795,1.89811,1.8978,1.89782,7000000.0
2008-01-29 15:10:00,1.89736,1.89826,1.89736,1.89826,7000000.0
2008-01-29 15:11:00,1.89771,1.89805,1.89766,1.89805,11000000.0
2008-01-29 15:12:00,1.89771,1.89771,1.89745,1.89754,10000000.0
2008-01-29 15:13:00,1.89785,1.89785,1.89728,1.89728,9000000.0
2008-01-29 15:14:00,1.89719,1.89755,1.89714,1.8974,10000000.0
2008-01-29 15:15:00,1.8974,1.89747,1.89728,1.8973,8000000.0
2008-01-29 15:16:00,1.89709,1.89769,1.89709,1.89765,9000000.0
2008-01-29 15:17:00,1.89777,1.89786,1.89733,1.89733,9000000.0
2008-01-29 15:18:00,1.89722,1.89722,1.8971,1.89719,8000000.0
2008-01-29 15:19:00,1.89764,1.89804,1.89757,1.89804,7000000.0
2008-01-29 15:20:00,1.89821,1.89834,1.89804,1.89804,9000000.0
2008-01-29 15:21:00,1.89793,1.89793,1.89762,1.8978,8000000.0
2008-01-29 15:22:00,1.89809,1.89809,1.8976,1.8976,9000000.0
2008-01-29 15:23:00,1.8976,1.89776,1.89659,1.89659,8000000.0
2008-01-29 15:24:00,1.89647,1.89648,1.89641,1.89645,8000000.0
2008-01-29 15:25:00,1.89652,1.8966,1.89556,1.89556,7000000.0
2008-01-29 15:26:00,1.89589,1.89624,1.89589,1.8961,7000000.0
2008-01-29 15:27:00,1.89614,1.89658,1.89614,1.89656,7000000.0
2008-01-29 15:28:00,1.89669,1.89669,1.896,1.896,11000000.0
2008-01-29 15:29:00,1.89585,1.89587,1.89566,1.89587,7000000.0
2008-01-29 15:30:00,1.89504,1.89529,1.89451,1.89451,9000000.0
2008-01-29 15:31:00,1.89405,1.8946,1.89398,1.8946,9000000.0
2008-01-29 15:32:00,1.89453,1.89491,1.89453,1.89491,10000000.0
2008-01-29 15:33:00,1.89447,1.89453,1.89428,1.89453,8000000.0
2008-01-29 15:34:00,1.89489,1.89489,1.89452,1.89467,9000000.0
2008-01-29 15:35:00,1.89515,1.8961,1.89515,1.8961,7000000.0
2008-01-29 15:36:00,1.89568,1.89579,1.89554,1.89554,7000000.0
2008-01-29 15:37:00,1.89571,1.89571,1.89472,1.89472,8000000.0
2008-01-29 15:38:00,1.89278,1.89485,1.89278,1.89425,7000000.0
2008-01-29 15:39:00,1.89471,1.89548,1.89471,1.89543,10000000.0
2008-01-29 15:40:00,1.89513,1.89513,1.8945,1.8945,9000000.0
2008-01-29 15:41:00,1.89453,1.89471,1.89442,1.89449,11000000.0
2008-01-29 15:42:00,1.89449,1.89449,1.89437,1.89445,8000000.0
2008-01-29 15:43:00,1.89439,1.89443,1.89398,1.89416,8000000.0
2008-01-29 15:44:00,1.894,1.894,1.89372,1.89399,8000000.0
2008-01-29 15:45:00,1.89408,1.89421,1.89392,1.8942,8000000.0
2008-01-29 15:46:00,1.89448,1.89482,1.89437,1.89482,10000000.0
2008-01-29 15:47:00,1.89474,1.89484,1.89462,1.89484,7000000.0
2008-01-29 15:48:00,1.8953,1.89541,1.89518,1.89527,7000000.0
2008-01-29 15:49:00,1.8954,1.89558,1.8954,1.89542,8000000.0
2008-01-29 15:50:00,1.89493,1.89508,1.89453,1.89453,8000000.0
2008-01-29 15:51:00,1.89437,1.89447,1.89399,1.89409,9000000.0
2008-01-29 15:52:00,1.89463,1.89476,1.89452,1.89465,7000000.0
2008-01-29 15:53:00,1.89424,1.89474,1.89424,1.89474,7000000.0
2008-01-29 15:54:00,1.89501,1.89511,1.89429,1.89429,11000000.0
2008-01-29 15:55:00,1.89425,1.89425,1.89396,1.89418,9000000.0
2008-01-29 15:56:00,1.89405,1.8942,1.89386,1.89409,7000000.0
2008-01-29 15:57:00,1.89412,1.89412,1.89342,1.89342,10000000.0
2008-01-29 15:58:00,1.8934,1.89391,1.8934,1.89391,10000000.0
2008-01-29 15:59:00,1.89417,1.89447,1.89411,1.89447,7000000.0
2008-01-29 16:00:00,1.89434,1.89481,1.89434,1.89481,7000000.0
2008-01-29 16:01:00,1.89489,1.89489,1.89446,1.89446,9000000.0
2008-01-29 16:02:00,1.89386,1.89422,1.89386,1.89422,8000000.0
2008-01-29 16:03:00,1.89427,1.89427,1.89376,1.89376,11000000.0
2008-01-29 16:04:00,1.89382,1.89389,1.89381,1.89381,8000000.0
2008-01-29 16:05:00,1.89405,1.89407,1.89341,1.89341,9000000.0
2008-01-29 16:06:00,1.894,1.89461,1.89379,1.89461,10000000.0
2008-01-29 16:07:00,1.89489,1.89494,1.89451,1.89451,10000000.0
2008-01-29 16:08:00,1.89457,1.89457,1.89407,1.89453,8000000.0
2008-01-29 16:09:00,1.89433,1.89455,1.8943,1.8943,7000000.0
2008-01-29 16:10:00,1.89441,1.89442,1.89427,1.8944,7000000.0
2008-01-29 16:11:00,1.89439,1.89482,1.89423,1.89461,10000000.0
2008-01-29 16:12:00,1.8945,1.8945,1.89426,1.89428,9000000.0
2008-01-29 16:13:00,1.89417,1.89417,1.89341,1.89341,7000000.0
2008-01-29 16:14:00,1.89379,1.89434,1.89379,1.89434,11000000.0
2008-01-29 16:15:00,1.89457,1.89457,1.89417,1.89417,7000000.0
2008-01-29 16:16:00,1.89376,1.89404,1.8937,1.8937,7000000.0
2008-01-29 16:17:00,1.89382,1.89387,1.89356,1.89359,11000000.0
2008-01-29 16:18:00,1.89365,1.8938,1.89363,1.89365,11000000.0
2008-01-29 16:19:00,1.89374,1.89374,1.89347,1.89367,11000000.0
2008-01-29 16:20:00,1.89378,1.89398,1.89376,1.89376,9000000.0
2008-01-29 16:21:00,1.8939,1.89415,1.8939,1.89415,9000000.0
2008-01-29 16:22:00,1.89406,1.89451,1.89362,1.89383,8000000.0
2008-01-29 16:23:00,1.89429,1.89568,1.89429,1.8956,8000000.0
2008-01-29 16:24:00,1.89507,1.89531,1.89491,1.89531,10000000.0
2008-01-29 16:25:00,1.89494,1.89494,1.89385,1.89428,7000000.0
2008-01-29 16:26:00,1.89396,1.89458,1.89383,1.89458,7000000.0
2008-01-29 16:27:00,1.89484,1.89484,1.89445,1.8945,11000000.0
2008-01-29 16:28:00,1.89444,1.89482,1.89444,1.89469,11000000.0
2008-01-29 16:29:00,1.89476,1.89485,1.8947,1.8947,7000000.0
2008-01-29 16:30:00,1.89446,1.89459,1.89432,1.89459,8000000.0
2008-01-29 16:31:00,1.89468,1.89489,1.89457,1.89483,7000000.0
2008-01-29 16:32:00,1.89488,1.89524,1.89488,1.89507,8000000.0
2008-01-29 16:33:00,1.8947,1.89472,1.89448,1.8946,11000000.0
2008-01-29 16:34:00,1.89436,1.89436,1.89418,1.89429,8000000.0
2008-01-29 16:35:00,1.89416,1.89439,1.89394,1.89439,7000000.0
2008-01-29 16:36:00,1.89471,1.89471,1.89443,1.89466,8000000.0
2008-01-29 16:37:00,1.89445,1.8947,1.89441,1.8947,8000000.0
2008-01-29 16:38:00,1.89475,1.8948,1.89464,1.8948,7000000.0
2008-01-29 16:39:00,1.8947,1.8947,1.89441,1.89455,8000000.0
2008-01-29 16:40:00,1.89457,1.89477,1.89434,1.89477,11000000.0
2008-01-29 16:41:00,1.8947,1.89489,1.8946,1.89475,10000000.0
2008-01-29 16:42:00,1.89427,1.89489,1.89427,1.89489,7000000.0
2008-01-29 16:43:00,1.89503,1.89503,1.89494,1.89494,7000000.0
2008-01-29 16:44:00,1.89479,1.89505,1.89479,1.89491,7000000.0
2008-01-29 16:45:00,1.89496,1.89497,1.89485,1.89485,11000000.0
2008-01-29 16:46:00,1.89484,1.89515,1.89467,1.895,11000000.0
2008-01-29 16:47:00,1.89516,1.89527,1.89516,1.89526,7000000.0
2008-01-29 16:48:00,1.89546,1.89587,1.89546,1.89559,10000000.0
2008-01-29 16:49:00,1.89528,1.89528,1.89469,1.89483,8000000.0
2008-01-29 16:50:00,1.89419,1.89419,1.89401,1.8941,8000000.0
2008-01-29 16:51:00,1.89412,1.89412,1.89396,1.89403,9000000.0
2008-01-29 16:52:00,1.89398,1.89422,1.89398,1.89404,7000000.0
2008-01-29 16:53:00,1.8941,1.89428,1.8941,1.89413,8000000.0
2008-01-29 16:54:00,1.8943,1.89456,1.8943,1.89435,7000000.0
2008-01-29 16:55:00,1.89413,1.89437,1.8938,1.8938,11000000.0
2008-01-29 16:56:00,1.89386,1.894,1.89347,1.89347,11000000.0
2008-01-29 16:57:00,1.89345,1.89365,1.89333,1.89365,7000000.0
2008-01-29 16:58:00,1.89356,1.89356,1.89304,1.89337,8000000.0
2008-01-29 16:59:00,1.89208,1.89427,1.89208,1.89427,7000000.0
2008-01-29 17:00:00,1.89481,1.89521,1.89461,1.89509,11000000.0
2008-01-29 17:01:00,1.89557,1.8958,1.89551,1.89578,7000000.0
2008-01-29 17:02:00,1.89572,1.89629,1.89564,1.89629,8000000.0
2008-01-29 17:03:00,1.89573,1.89599,1.89412,1.89571,7000000.0
2008-01-29 17:04:00,1.89569,1.89569,1.89465,1.89465,7000000.0
2008-01-29 17:05:00,1.89415,1.89415,1.89364,1.89397,10000000.0
2008-01-29 17:06:00,1.89387,1.894,1.89385,1.89392,9000000.0
2008-01-29 17:07:00,1.89386,1.89391,1.89375,1.89391,8000000.0
2008-01-29 17:08:00,1.89361,1.89361,1.89324,1.8933,9000000.0
2008-01-29 17:09:00,1.8931,1.8935,1.89296,1.8935,8000000.0
2008-01-29 17:10:00,1.89374,1.89391,1.89332,1.89332,9000000.0
2008-01-29 17:11:00,1.89295,1.89295,1.89203,1.89203,8000000.0
2008-01-29 17:12:00,1.89207,1.89255,1.89207,1.89249,7000000.0
2008-01-29 17:13:00,1.89242,1.89283,1.89242,1.89282,8000000.0
2008-01-29 17:14:00,1.89327,1.89349,1.89318,1.89322,8000000.0
2008-01-29 17:15:00,1.89325,1.89357,1.89325,1.89357,7000000.0
2008-01-29 17:16:00,1.89376,1.89397,1.89374,1.89387,10000000.0
2008-01-29 17:17:00,1.8939,1.89402,1.89334,1.89336,7000000.0
2008-01-29 17:18:00,1.89345,1.89377,1.89343,1.89377,9000000.0
2008-01-29 17:19:00,1.89403,1.89444,1.89403,1.8943,7000000.0
2008-01-29 17:20:00,1.8941,1.8941,1.89365,1.89386,8000000.0
2008-01-29 17:21:00,1.89383,1.89401,1.89376,1.8938,10000000.0
2008-01-29 17:22:00,1.89385,1.89408,1.89366,1.89366,8000000.0
2008-01-29 17:23:00,1.89353,1.89363,1.89332,1.89358,8000000.0
2008-01-29 17:24:00,1.8939,1.8939,1.89359,1.89361,7000000.0
2008-01-29 17:25:00,1.89367,1.89392,1.89367,1.89371,7000000.0
2008-01-29 17:26:00,1.89338,1.89359,1.89332,1.89359,7000000.0
2008-01-29 17:27:00,1.89383,1.89401,1.89379,1.89401,9000000.0
2008-01-29 17:28:00,1.89402,1.89452,1.89402,1.89426,7000000.0
2008-01-29 17:29:00,1.89438,1.89496,1.89438,1.8949,8000000.0
2008-01-29 17:30:00,1.89493,1.89536,1.89483,1.89536,8000000.0
2008-01-29 17:31:00,1.89576,1.89596,1.89547,1.89547,9000000.0
2008-01-29 17:32:00,1.89553,1.8957,1.89538,1.89558,8000000.0
2008-01-29 17:33:00,1.89543,1.89543,1.89497,1.89497,11000000.0
2008-01-29 17:34:00,1.89459,1.89469,1.89425,1.89425,9000000.0
2008-01-29 17:35:00,1.89464,1.895,1.89464,1.8949,7000000.0
2008-01-29 17:36:00,1.89479,1.89508,1.89479,1.89502,7000000.0
2008-01-29 17:37:00,1.89518,1.89532,1.89509,1.89516,7000000.0
2008-01-29 17:38:00,1.89553,1.896,1.89551,1.89551,8000000.0
2008-01-29 17:39:00,1.89536,1.89536,1.89514,1.89531,7000000.0
2008-01-29 17:40:00,1.89587,1.89661,1.89587,1.89661,9000000.0
2008-01-29 17:41:00,1.8964,1.89709,1.8964,1.89699,8000000.0
2008-01-29 17:42:00,1.89725,1.89725,1.89705,1.89715,11000000.0
2008-01-29 17:43:00,1.89724,1.89724,1.89599,1.89599,7000000.0
2008-01-29 17:44:00,1.89593,1.89674,1.89593,1.89674,10000000.0
2008-01-29 17:45:00,1.89654,1.89665,1.89651,1.89665,7000000.0
2008-01-29 17:46:00,1.89669,1.89674,1.89663,1.89666,8000000.0
2008-01-29 17:47:00,1.89668,1.89677,1.89632,1.89677,8000000.0
2008-01-29 17:48:00,1.89668,1.89668,1.89619,1.89624,7000000.0
2008-01-29 17:49:00,1.89654,1.89654,1.89588,1.89588,7000000.0
2008-01-29 17:50:00,1.8959,1.89608,1.8959,1.89601,7000000.0
2008-01-29 17:51:00,1.89604,1.89638,1.89599,1.89636,7000000.0
2008-01-29 17:52:00,1.89607,1.8963,1.89598,1.8963,7000000.0
2008-01-29 17:53:00,1.89635,1.89635,1.89597,1.89613,7000000.0
2008-01-29 17:54:00,1.89601,1.89604,1.89579,1.89579,11000000.0
2008-01-29 17:55:00,1.89599,1.89644,1.89599,1.89644,7000000.0
2008-01-29 17:56:00,1.89676,1.89683,1.89632,1.89632,7000000.0
2008-01-29 17:57:00,1.89601,1.89601,1.89573,1.89592,10000000.0
2008-01-29 17:58:00,1.89601,1.89609,1.8958,1.89595,10000000.0
2008-01-29 17:59:00,1.89585,1.89661,1.89578,1.89604,10000000.0
2008-01-29 18:00:00,1.89528,1.89528,1.89462,1.89469,10000000.0
2008-01-29 18:01:00,1.89482,1.89491,1.89482,1.89487,8000000.0
2008-01-29 18:02:00,1.89472,1.89492,1.89463,1.89482,8000000.0
2008-01-29 18:03:00,1.89539,1.89539,1.89518,1.89522,10000000.0
2008-01-29 18:04:00,1.8955,1.89572,1.89538,1.89572,8000000.0
2008-01-29 18:05:00,1.89527,1.89528,1.89482,1.89482,10000000.0
2008-01-29 18:06:00,1.8946,1.89474,1.89451,1.89458,10000000.0
2008-01-29 18:07:00,1.89501,1.89527,1.895,1.89527,8000000.0
2008-01-29 18:08:00,1.89525,1.89525,1.89506,1.89515,8000000.0
2008-01-29 18:09:00,1.8951,1.8951,1.89454,1.89454,8000000.0
2008-01-29 18:10:00,1.8949,1.89572,1.8949,1.89558,11000000.0
2008-01-29 18:11:00,1.89567,1.89567,1.89551,1.89557,7000000.0
2008-01-29 18:12:00,1.89551,1.89558,1.89532,1.89558,9000000.0
2008-01-29 18:13:00,1.89577,1.896,1.89568,1.89591,11000000.0
2008-01-29 18:14:00,1.89563,1.89563,1.89546,1.89548,7000000.0
2008-01-29 18:15:00,1.89548,1.89573,1.89548,1.89556,8000000.0
2008-01-29 18:16:00,1.8959,1.89619,1.8959,1.89609,11000000.0
2008-01-29 18:17:00,1.89645,1.89646,1.89621,1.89621,10000000.0
2008-01-29 18:18:00,1.89575,1.89575,1.89531,1.89566,8000000.0
2008-01-29 18:19:00,1.89564,1.89603,1.89564,1.89593,9000000.0
2008-01-29 18:20:00,1.89597,1.89605,1.89592,1.89592,7000000.0
2008-01-29 18:21:00,1.89578,1.89641,1.89458,1.8964,11000000.0
2008-01-29 18:22:00,1.89628,1.89649,1.89578,1.89649,11000000.0
2008-01-29 18:23:00,1.89659,1.89683,1.89647,1.89647,8000000.0
2008-01-29 18:24:00,1.8967,1.8967,1.89636,1.89652,10000000.0
2008-01-29 18:25:00,1.89645,1.89679,1.89645,1.89679,7000000.0
2008-01-29 18:26:00,1.89684,1.89697,1.89672,1.89697,8000000.0
2008-01-29 18:27:00,1.89646,1.89646,1.89566,1.89566,7000000.0
2008-01-29 18:28:00,1.89554,1.8957,1.89548,1.8955,7000000.0
2008-01-29 18:29:00,1.89557,1.89557,1.8952,1.89534,7000000.0
2008-01-29 18:30:00,1.89579,1.89579,1.89544,1.89544,8000000.0
2008-01-29 18:31:00,1.89519,1.89521,1.89478,1.89478,9000000.0
2008-01-29 18:32:00,1.89478,1.89478,1.89463,1.89472,11000000.0
2008-01-29 18:33:00,1.89484,1.89519,1.89483,1.89483,11000000.0
2008-01-29 18:34:00,1.89512,1.89522,1.89499,1.89499,7000000.0
2008-01-29 18:35:00,1.89484,1.89484,1.89458,1.89468,8000000.0
2008-01-29 18:36:00,1.89487,1.89519,1.89467,1.89519,7000000.0
2008-01-29 18:37:00,1.89519,1.89534,1.89508,1.89508,8000000.0
2008-01-29 18:38:00,1.89537,1.89554,1.89514,1.89553,8000000.0
2008-01-29 18:39:00,1.89515,1.89532,1.89504,1.89532,7000000.0
2008-01-29 18:40:00,1.89539,1.89553,1.89516,1.89553,7000000.0
2008-01-29 18:41:00,1.89557,1.89582,1.89552,1.89576,8000000.0
2008-01-29 18:42:00,1.8959,1.89604,1.89581,1.89592,11000000.0
2008-01-29 18:43:00,1.896,1.8963,1.89588,1.8963,8000000.0
2008-01-29 18:44:00,1.89626,1.89636,1.89624,1.89624,7000000.0
2008-01-29 18:45:00,1.89656,1.89656,1.8961,1.89626,11000000.0
2008-01-29 18:46:00,1.89645,1.89659,1.89638,1.89651,9000000.0
2008-01-29 18:47:00,1.89624,1.89624,1.89567,1.89567,8000000.0
2008-01-29 18:48:00,1.896,1.89604,1.89571,1.89571,9000000.0
2008-01-29 18:49:00,1.89528,1.89537,1.89517,1.89517,7000000.0
2008-01-29 18:50:00,1.89545,1.89629,1.89545,1.8961,11000000.0
2008-01-29 18:51:00,1.89587,1.89592,1.89563,1.89592,7000000.0
2008-01-29 18:52:00,1.89589,1.89623,1.89571,1.89623,8000000.0
2008-01-29 18:53:00,1.8965,1.89669,1.89631,1.89631,11000000.0
2008-01-29 18:54:00,1.8963,1.89632,1.89614,1.89617,7000000.0
2008-01-29 18:55:00,1.89627,1.89642,1.89627,1.89632,7000000.0
2008-01-29 18:56:00,1.89629,1.89653,1.89629,1.89639,7000000.0
2008-01-29 18:57:00,1.89619,1.89629,1.89597,1.89597,10000000.0
2008-01-29 18:58:00,1.89589,1.89622,1.89566,1.89622,9000000.0
2008-01-29 18:59:00,1.89629,1.89629,1.896,1.89625,8000000.0
2008-01-29 19:00:00,1.89662,1.89662,1.89626,1.89626,7000000.0
2008-01-29 19:01:00,1.89618,1.89618,1.89559,1.89559,7000000.0
2008-01-29 19:02:00,1.8955,1.89556,1.89533,1.89533,8000000.0
2008-01-29 19:03:00,1.89561,1.89578,1.89557,1.89557,7000000.0
2008-01-29 19:04:00,1.89581,1.89581,1.8951,1.89548,8000000.0
2008-01-29 19:05:00,1.89547,1.89547,1.89515,1.89537,8000000.0
2008-01-29 19:06:00,1.89548,1.8955,1.89497,1.89531,8000000.0
2008-01-29 19:07:00,1.89524,1.89533,1.89496,1.89496,9000000.0
2008-01-29 19:08:00,1.89457,1.89501,1.89449,1.89501,8000000.0
2008-01-29 19:09:00,1.89523,1.8957,1.89523,1.89543,7000000.0
2008-01-29 19:10:00,1.89531,1.89562,1.89531,1.89562,11000000.0
2008-01-29 19:11:00,1.89553,1.89569,1.89544,1.89561,10000000.0
2008-01-29 19:12:00,1.89574,1.8958,1.89571,1.89578,7000000.0
2008-01-29 19:13:00,1.89542,1.8955,1.89362,1.8955,8000000.0
2008-01-29 19:14:00,1.89588,1.89588,1.89571,1.89579,8000000.0
2008-01-29 19:15:00,1.89582,1.89586,1.89564,1.8958,10000000.0
2008-01-29 19:16:00,1.89596,1.89616,1.89596,1.89611,8000000.0
2008-01-29 19:17:00,1.89607,1.89618,1.8958,1.89612,10000000.0
2008-01-29 19:18:00,1.89601,1.89604,1.89575,1.89588,11000000.0
2008-01-29 19:19:00,1.89598,1.89645,1.89598,1.89645,8000000.0
2008-01-29 19:20:00,1.89643,1.89643,1.89598,1.89598,11000000.0
2008-01-29 19:21:00,1.8962,1.8964,1.8962,1.8962,10000000.0
2008-01-29 19:22:00,1.89637,1.89652,1.89622,1.89635,9000000.0
2008-01-29 19:23:00,1.89601,1.89646,1.89601,1.89646,8000000.0
2008-01-29 19:24:00,1.89644,1.89644,1.89618,1.89643,9000000.0
2008-01-29 19:25:00,1.89629,1.89653,1.89629,1.89648,9000000.0
2008-01-29 19:26:00,1.8963,1.89675,1.8963,1.89675,7000000.0
2008-01-29 19:27:00,1.89683,1.89701,1.89683,1.89691,8000000.0
2008-01-29 19:28:00,1.89703,1.89734,1.89703,1.89726,10000000.0
2008-01-29 19:29:00,1.89757,1.89762,1.89718,1.89739,7000000.0
2008-01-29 19:30:00,1.89726,1.89735,1.89691,1.89691,10000000.0
2008-01-29 19:31:00,1.8965,1.89652,1.89639,1.89639,7000000.0
2008-01-29 19:32:00,1.89635,1.89635,1.8961,1.8962,10000000.0
2008-01-29 19:33:00,1.89603,1.8964,1.89603,1.89621,7000000.0
2008-01-29 19:34:00,1.8962,1.89664,1.8962,1.89633,8000000.0
2008-01-29 19:35:00,1.89646,1.89666,1.89635,1.89635,7000000.0
2008-01-29 19:36:00,1.89642,1.89656,1.89619,1.89653,7000000.0
2008-01-29 19:37:00,1.89657,1.89659,1.89644,1.89653,8000000.0
2008-01-29 19:38:00,1.89649,1.89671,1.89649,1.89671,8000000.0
2008-01-29 19:39:00,1.89696,1.89738,1.89689,1.89736,8000000.0
2008-01-29 19:40:00,1.89692,1.89692,1.89641,1.89641,7000000.0
2008-01-29 19:41:00,1.89662,1.89686,1.89662,1.89686,9000000.0
2008-01-29 19:42:00,1.89691,1.89707,1.89691,1.897,7000000.0
2008-01-29 19:43:00,1.89714,1.8974,1.8971,1.89734,11000000.0
2008-01-29 19:44:00,1.89719,1.8978,1.89689,1.8978,8000000.0
2008-01-29 19:45:00,1.89834,1.89835,1.8981,1.89813,9000000.0
2008-01-29 19:46:00,1.89801,1.89823,1.89789,1.89789,7000000.0
2008-01-29 19:47:00,1.89799,1.89799,1.8976,1.89767,9000000.0
2008-01-29 19:48:00,1.8976,1.89774,1.89741,1.89758,8000000.0
2008-01-29 19:49:00,1.89763,1.89772,1.89735,1.89772,7000000.0
2008-01-29 19:50:00,1.89768,1.89781,1.89756,1.89774,7000000.0
2008-01-29 19:51:00,1.89743,1.89743,1.89702,1.89707,7000000.0
2008-01-29 19:52:00,1.89706,1.89737,1.89694,1.89737,7000000.0
2008-01-29 19:53:00,1.89728,1.89733,1.89719,1.89723,7000000.0
2008-01-29 19:54:00,1.89723,1.89723,1.89679,1.89686,8000000.0
2008-01-29 19:55:00,1.89742,1.89764,1.89727,1.89727,8000000.0
2008-01-29 19:56:00,1.89726,1.89747,1.89712,1.89736,8000000.0
2008-01-29 19:57:00,1.89752,1.89753,1.89707,1.89753,7000000.0
2008-01-29 19:58:00,1.89757,1.89779,1.8974,1.89779,10000000.0
2008-01-29 19:59:00,1.89793,1.89814,1.89784,1.89784,8000000.0
2008-01-29 20:00:00,1.89768,1.89787,1.89738,1.89777,7000000.0
2008-01-29 20:01:00,1.89762,1.89779,1.89752,1.89779,7000000.0
2008-01-29 20:02:00,1.89771,1.89777,1.89761,1.8977,7000000.0
2008-01-29 20:03:00,1.89773,1.89796,1.89772,1.89772,9000000.0
2008-01-29 20:04:00,1.89783,1.89783,1.89747,1.8977,9000000.0
2008-01-29 20:05:00,1.89781,1.89788,1.89758,1.89772,9000000.0
2008-01-29 20:06:00,1.89777,1.89799,1.8977,1.89783,11000000.0
2008-01-29 20:07:00,1.89795,1.89795,1.89778,1.89786,10000000.0
2008-01-29 20:08:00,1.89786,1.898,1.89776,1.898,8000000.0
2008-01-29 20:09:00,1.89785,1.89791,1.89777,1.89777,7000000.0
2008-01-29 20:10:00,1.89774,1.8981,1.89774,1.89805,8000000.0
2008-01-29 20:11:00,1.89837,1.89877,1.89837,1.89851,8000000.0
2008-01-29 20:12:00,1.89861,1.89861,1.89836,1.89836,7000000.0
2008-01-29 20:13:00,1.89845,1.89864,1.89845,1.89856,10000000.0
2008-01-29 20:14:00,1.89854,1.89876,1.89854,1.89871,7000000.0
2008-01-29 20:15:00,1.89921,1.89963,1.89921,1.8996,7000000.0
2008-01-29 20:16:00,1.89924,1.89947,1.89916,1.89934,7000000.0
2008-01-29 20:17:00,1.89941,1.89982,1.89933,1.89982,11000000.0
2008-01-29 20:18:00,1.89961,1.89961,1.89912,1.89936,9000000.0
2008-01-29 20:19:00,1.89957,1.89961,1.89934,1.89934,8000000.0
2008-01-29 20:20:00,1.89942,1.89952,1.89935,1.89938,7000000.0
2008-01-29 20:21:00,1.89919,1.89955,1.89918,1.89934,11000000.0
2008-01-29 20:22:00,1.89931,1.89948,1.89928,1.89935,7000000.0
2008-01-29 20:23:00,1.89943,1.89946,1.89877,1.89877,7000000.0
2008-01-29 20:24:00,1.89872,1.89902,1.89872,1.89902,8000000.0
2008-01-29 20:25:00,1.8989,1.8993,1.89877,1.89877,11000000.0
2008-01-29 20:26:00,1.89893,1.89917,1.89893,1.89915,8000000.0
2008-01-29 20:27:00,1.89913,1.89962,1.89908,1.89962,9000000.0
2008-01-29 20:28:00,1.89953,1.89977,1.89953,1.89974,7000000.0
2008-01-29 20:29:00,1.89963,1.89963,1.89924,1.89924,8000000.0
2008-01-29 20:30:00,1.8992,1.89945,1.89918,1.89929,8000000.0
2008-01-29 20:31:00,1.89986,1.89991,1.89933,1.89933,7000000.0
2008-01-29 20:32:00,1.89902,1.89919,1.89901,1.89904,7000000.0
2008-01-29 20:33:00,1.89874,1.89888,1.89864,1.89864,7000000.0
2008-01-29 20:34:00,1.89847,1.89847,1.89821,1.89833,8000000.0
2008-01-29 20:35:00,1.8982,1.89857,1.8982,1.89843,9000000.0
2008-01-29 20:36:00,1.89844,1.8987,1.89828,1.89828,7000000.0
2008-01-29 20:37:00,1.89794,1.89794,1.8972,1.8972,11000000.0
2008-01-29 20:38:00,1.89764,1.89823,1.89764,1.89815,10000000.0
2008-01-29 20:39:00,1.89824,1.89864,1.89813,1.89864,9000000.0
2008-01-29 20:40:00,1.89868,1.89874,1.89842,1.89872,8000000.0
2008-01-29 20:41:00,1.89846,1.89884,1.89846,1.89882,8000000.0
2008-01-29 20:42:00,1.89851,1.89895,1.89851,1.89871,11000000.0
2008-01-29 20:43:00,1.89884,1.89884,1.89837,1.89879,8000000.0
2008-01-29 20:44:00,1.89889,1.89916,1.89889,1.89906,10000000.0
2008-01-29 20:45:00,1.89896,1.89896,1.89886,1.89895,7000000.0
2008-01-29 20:46:00,1.8988,1.89923,1.8988,1.89916,8000000.0
2008-01-29 20:47:00,1.89931,1.89935,1.89927,1.8993,7000000.0
2008-01-29 20:48:00,1.89902,1.89916,1.89879,1.8991,10000000.0
2008-01-29 20:49:00,1.89904,1.89947,1.89904,1.89941,7000000.0
2008-01-29 20:50:00,1.89967,1.89969,1.89955,1.89961,8000000.0
2008-01-29 20:51:00,1.89943,1.89943,1.89908,1.89908,9000000.0
2008-01-29 20:52:00,1.89874,1.89905,1.89872,1.89872,11000000.0
2008-01-29 20:53:00,1.89808,1.89912,1.89808,1.89875,11000000.0
2008-01-29 20:54:00,1.89933,1.89933,1.89866,1.89866,11000000.0
2008-01-29 20:55:00,1.89878,1.89956,1.89878,1.89956,8000000.0
2008-01-29 20:56:00,1.89978,1.89978,1.89954,1.89966,7000000.0
2008-01-29 20:57:00,1.89928,1.89949,1.89909,1.89949,9000000.0
2008-01-29 20:58:00,1.89905,1.89952,1.89881,1.89952,7000000.0
2008-01-29 20:59:00,1.89905,1.89927,1.89854,1.89927,7000000.0
2008-01-29 21:00:00,1.89946,1.89947,1.89923,1.89947,7000000.0
2008-01-29 21:01:00,1.89922,1.89959,1.89902,1.89959,7000000.0
2008-01-29 21:02:00,1.89958,1.89958,1.89942,1.89951,7000000.0
2008-01-29 21:03:00,1.89963,1.89971,1.89941,1.89968,8000000.0
2008-01-29 21:04:00,1.89945,1.89945,1.8988,1.89907,7000000.0
2008-01-29 21:05:00,1.89992,1.90036,1.89992,1.90036,7000000.0
2008-01-29 21:06:00,1.90032,1.90048,1.89989,1.89989,8000000.0
2008-01-29 21:07:00,1.8999,1.90002,1.8998,1.89989,8000000.0
2008-01-29 21:08:00,1.89975,1.9004,1.89975,1.9004,10000000.0
2008-01-29 21:09:00,1.90015,1.90017,1.90003,1.9001,10000000.0
2008-01-29 21:10:00,1.90017,1.90017,1.89975,1.90003,8000000.0
2008-01-29 21:11:00,1.89971,1.89971,1.89915,1.89915,7000000.0
2008-01-29 21:12:00,1.89961,1.89994,1.89935,1.89935,8000000.0
2008-01-29 21:13:00,1.89951,1.90042,1.89951,1.90042,10000000.0
2008-01-29 21:14:00,1.9005,1.9005,1.89997,1.89997,8000000.0
2008-01-29 21:15:00,1.89932,1.89938,1.89922,1.89934,8000000.0
2008-01-29 21:16:00,1.89943,1.89993,1.89943,1.89989,7000000.0
2008-01-29 21:17:00,1.89991,1.89991,1.89914,1.8998,11000000.0
2008-01-29 21:18:00,1.89985,1.90002,1.89974,1.90002,7000000.0
2008-01-29 21:19:00,1.89982,1.89987,1.89902,1.89987,9000000.0
2008-01-29 21:20:00,1.89992,1.89992,1.89946,1.8998,11000000.0
2008-01-29 21:21:00,1.89998,1.89998,1.89943,1.89995,10000000.0
2008-01-29 21:22:00,1.89991,1.89992,1.89911,1.89992,10000000.0
2008-01-29 21:23:00,1.89974,1.89974,1.89912,1.89969,7000000.0
2008-01-29 21:24:00,1.90004,1.90021,1.89991,1.90019,11000000.0
2008-01-29 21:25:00,1.90029,1.90029,1.89967,1.89967,7000000.0
2008-01-29 21:26:00,1.89959,1.89963,1.89951,1.89952,7000000.0
2008-01-29 21:27:00,1.89983,1.89994,1.89969,1.89978,7000000.0
2008-01-29 21:28:00,1.89974,1.89982,1.89958,1.89975,7000000.0
2008-01-29 21:29:00,1.89975,1.89977,1.89968,1.89973,8000000.0
2008-01-29 21:30:00,1.89953,1.89953,1.89906,1.89924,8000000.0
2008-01-29 21:31:00,1.89966,1.89966,1.89955,1.89957,8000000.0
2008-01-29 21:32:00,1.89964,1.89964,1.8995,1.8995,7000000.0
2008-01-29 21:33:00,1.89949,1.89969,1.89943,1.89969,11000000.0
2008-01-29 21:34:00,1.89982,1.89997,1.89979,1.89997,11000000.0
2008-01-29 21:35:00,1.8999,1.8999,1.89973,1.89973,11000000.0
2008-01-29 21:36:00,1.89976,1.89986,1.89972,1.89986,8000000.0
2008-01-29 21:37:00,1.89989,1.89989,1.89945,1.89981,8000000.0
2008-01-29 21:38:00,1.90002,1.90002,1.89961,1.89963,8000000.0
2008-01-29 21:39:00,1.89954,1.8997,1.89927,1.8997,9000000.0
2008-01-29 21:40:00,1.89935,1.89969,1.89932,1.89956,7000000.0
2008-01-29 21:41:00,1.89951,1.89982,1.89924,1.8998,9000000.0
2008-01-29 21:42:00,1.89955,1.89969,1.89947,1.89969,7000000.0
2008-01-29 21:43:00,1.89965,1.89968,1.89953,1.89964,9000000.0
2008-01-29 21:44:00,1.8994,1.89974,1.89935,1.89974,8000000.0
2008-01-29 21:45:00,1.89965,1.89971,1.89936,1.89959,10000000.0
2008-01-29 21:46:00,1.89962,1.89962,1.89913,1.89913,8000000.0
2008-01-29 21:47:00,1.89903,1.89927,1.89903,1.89927,8000000.0
2008-01-29 21:48:00,1.89887,1.89934,1.89839,1.89934,8000000.0
2008-01-29 21:49:00,1.89939,1.89939,1.89892,1.89937,8000000.0
2008-01-29 21:50:00,1.89928,1.89936,1.89919,1.89936,8000000.0
2008-01-29 21:51:00,1.89942,1.8995,1.89938,1.89948,7000000.0
2008-01-29 21:52:00,1.89962,1.89962,1.89935,1.89935,7000000.0
2008-01-29 21:53:00,1.89945,1.89945,1.89879,1.89913,7000000.0
2008-01-29 21:54:00,1.89933,1.89943,1.89926,1.89943,7000000.0
2008-01-29 21:55:00,1.89919,1.89919,1.89885,1.899,7000000.0
2008-01-29 21:56:00,1.89879,1.89907,1.89879,1.89907,8000000.0
2008-01-29 21:57:00,1.89907,1.89907,1.89877,1.89895,7000000.0
2008-01-29 21:58:00,1.89889,1.89916,1.89889,1.89912,7000000.0
2008-01-29 21:59:00,1.89908,1.89908,1.89847,1.89847,8000000.0
2008-01-29 22:00:00,1.89845,1.89863,1.89838,1.8986,10000000.0
2008-01-29 22:01:00,1.89858,1.89862,1.89837,1.89857,9000000.0
2008-01-29 22:02:00,1.89859,1.89859,1.89844,1.8985,8000000.0
2008-01-29 22:03:00,1.89921,1.89927,1.8982,1.8982,7000000.0
2008-01-29 22:04:00,1.89882,1.89899,1.89882,1.89899,8000000.0
2008-01-29 22:05:00,1.89895,1.89895,1.89877,1.89879,10000000.0
2008-01-29 22:06:00,1.8988,1.89893,1.8988,1.89888,7000000.0
2008-01-29 22:07:00,1.89884,1.89884,1.89853,1.89853,8000000.0
2008-01-29 22:08:00,1.89857,1.89857,1.89815,1.89815,8000000.0
2008-01-29 22:09:00,1.89806,1.89809,1.89751,1.89751,9000000.0
2008-01-29 22:10:00,1.89732,1.89743,1.89725,1.89725,8000000.0
2008-01-29 22:11:00,1.89745,1.89766,1.89744,1.89744,7000000.0
2008-01-29 22:12:00,1.89742,1.89753,1.89742,1.89748,8000000.0
2008-01-29 22:13:00,1.89752,1.89765,1.89751,1.89758,7000000.0
2008-01-29 22:14:00,1.89763,1.89763,1.89739,1.89761,11000000.0
2008-01-29 22:15:00,1.89738,1.89763,1.89724,1.89763,6000000.0
2008-01-29 22:16:00,1.89732,1.89775,1.89732,1.8976,9000000.0
2008-01-29 22:17:00,1.89765,1.89777,1.89759,1.89772,7000000.0
2008-01-29 22:18:00,1.89756,1.89756,1.89712,1.89744,8000000.0
2008-01-29 22:19:00,1.89752,1.89752,1.89733,1.89748,7000000.0
2008-01-29 22:20:00,1.89764,1.89768,1.89753,1.89755,7000000.0
2008-01-29 22:21:00,1.8975,1.89773,1.8975,1.89751,9000000.0
2008-01-29 22:22:00,1.89748,1.89748,1.89726,1.89732,7000000.0
2008-01-29 22:23:00,1.89752,1.89752,1.89716,1.89745,9000000.0
2008-01-29 22:24:00,1.89683,1.89683,1.8965,1.89653,7000000.0
2008-01-29 22:25:00,1.89691,1.89747,1.89691,1.89704,8000000.0
2008-01-29 22:26:00,1.89701,1.89747,1.89701,1.89714,9000000.0
2008-01-29 22:27:00,1.89729,1.8976,1.89729,1.8976,8000000.0
2008-01-29 22:28:00,1.89814,1.89814,1.89751,1.89781,8000000.0
2008-01-29 22:29:00,1.89828,1.89855,1.89812,1.89812,10000000.0
2008-01-29 22:30:00,1.89797,1.89824,1.89792,1.89814,7000000.0
2008-01-29 22:31:00,1.89816,1.89818,1.89779,1.89779,9000000.0
2008-01-29 22:32:00,1.8974,1.89758,1.89722,1.89722,8000000.0
2008-01-29 22:33:00,1.89723,1.89766,1.89718,1.89766,7000000.0
2008-01-29 22:34:00,1.89771,1.89849,1.89771,1.89849,7000000.0
2008-01-29 22:35:00,1.89822,1.89831,1.8979,1.89831,8000000.0
2008-01-29 22:36:00,1.89833,1.89858,1.89833,1.89843,10000000.0
2008-01-29 22:37:00,1.89822,1.89828,1.89814,1.89823,7000000.0
2008-01-29 22:38:00,1.89859,1.89859,1.89799,1.89799,8000000.0
2008-01-29 22:39:00,1.89772,1.8983,1.89772,1.8983,5000000.0
2008-01-29 22:40:00,1.89863,1.8988,1.89842,1.89852,7000000.0
2008-01-29 22:41:00,1.89848,1.89876,1.89848,1.89876,8000000.0
2008-01-29 22:42:00,1.89899,1.89907,1.89868,1.89871,8000000.0
2008-01-29 22:43:00,1.89879,1.89909,1.8984,1.8984,7000000.0
2008-01-29 22:44:00,1.8982,1.89898,1.8982,1.89898,5000000.0
2008-01-29 22:45:00,1.89907,1.89912,1.89882,1.89889,7000000.0
2008-01-29 22:46:00,1.89842,1.89854,1.89837,1.89854,8000000.0
2008-01-29 22:47:00,1.89844,1.89844,1.89791,1.89829,11000000.0
2008-01-29 22:48:00,1.8984,1.8984,1.89801,1.89821,8000000.0
2008-01-29 22:49:00,1.89823,1.89835,1.89782,1.89835,7000000.0
2008-01-29 22:50:00,1.89841,1.8985,1.89815,1.89823,7000000.0
2008-01-29 22:51:00,1.89771,1.89798,1.89771,1.89798,10000000.0
2008-01-29 22:52:00,1.89826,1.89837,1.89793,1.89837,8000000.0
2008-01-29 22:53:00,1.89829,1.89829,1.89792,1.89792,7000000.0
2008-01-29 22:54:00,1.89817,1.89824,1.89782,1.89782,8000000.0
2008-01-29 22:55:00,1.89773,1.898,1.89773,1.89774,7000000.0
2008-01-29 22:56:00,1.8982,1.89822,1.89775,1.89775,7000000.0
2008-01-29 22:57:00,1.89772,1.89805,1.8977,1.89805,7000000.0
2008-01-29 22:58:00,1.89797,1.89802,1.89771,1.89771,7000000.0
2008-01-29 22:59:00,1.89765,1.89798,1.89757,1.89757,7000000.0
2008-01-29 23:00:00,1.89814,1.89814,1.89807,1.89814,8000000.0
2008-01-29 23:01:00,1.89814,1.89823,1.898,1.89823,8000000.0
2008-01-29 23:02:00,1.8981,1.8982,1.89796,1.89796,8000000.0
2008-01-29 23:03:00,1.89797,1.89797,1.89775,1.89775,7000000.0
2008-01-29 23:04:00,1.89765,1.89765,1.89747,1.89759,8000000.0
2008-01-29 23:05:00,1.89744,1.89801,1.89744,1.89801,8000000.0
2008-01-29 23:06:00,1.89789,1.8983,1.89789,1.89824,9000000.0
2008-01-29 23:07:00,1.89805,1.89805,1.89741,1.89741,10000000.0
2008-01-29 23:08:00,1.8975,1.8982,1.8975,1.8982,7000000.0
2008-01-29 23:09:00,1.89835,1.89835,1.89794,1.89806,9000000.0
2008-01-29 23:10:00,1.89803,1.89803,1.89759,1.89786,11000000.0
2008-01-29 23:11:00,1.89786,1.89806,1.89757,1.89757,7000000.0
2008-01-29 23:12:00,1.8975,1.89772,1.89735,1.89772,7000000.0
2008-01-29 23:13:00,1.89748,1.89748,1.89722,1.89728,7000000.0
2008-01-29 23:14:00,1.89725,1.8974,1.89704,1.89704,11000000.0
2008-01-29 23:15:00,1.8971,1.89733,1.8971,1.89723,9000000.0
2008-01-29 23:16:00,1.89726,1.89741,1.89701,1.89727,11000000.0
2008-01-29 23:17:00,1.89727,1.89731,1.8967,1.89699,7000000.0
2008-01-29 23:18:00,1.89713,1.89713,1.8967,1.89677,8000000.0
2008-01-29 23:19:00,1.89663,1.89705,1.89653,1.89705,7000000.0
2008-01-29 23:20:00,1.89712,1.89712,1.89683,1.89703,9000000.0
2008-01-29 23:21:00,1.89692,1.89692,1.89661,1.89685,9000000.0
2008-01-29 23:22:00,1.89679,1.89688,1.89667,1.89667,11000000.0
2008-01-29 23:23:00,1.89652,1.89671,1.89649,1.89658,8000000.0
2008-01-29 23:24:00,1.89663,1.89688,1.89663,1.89688,7000000.0
2008-01-29 23:25:00,1.89669,1.89669,1.89635,1.89639,7000000.0
2008-01-29 23:26:00,1.89626,1.89715,1.89626,1.89715,8000000.0
2008-01-29 23:27:00,1.89767,1.89767,1.89689,1.89692,9000000.0
2008-01-29 23:28:00,1.89667,1.89682,1.89664,1.89682,10000000.0
2008-01-29 23:29:00,1.8968,1.8968,1.89644,1.8965,9000000.0
2008-01-29 23:30:00,1.89641,1.89641,1.89571,1.89571,8000000.0
2008-01-29 23:31:00,1.89575,1.89579,1.89557,1.89567,7000000.0
2008-01-29 23:32:00,1.89537,1.89563,1.89537,1.89563,8000000.0
2008-01-29 23:33:00,1.89529,1.89533,1.89499,1.89499,7000000.0
2008-01-29 23:34:00,1.89503,1.89523,1.89501,1.89523,11000000.0
2008-01-29 23:35:00,1.89582,1.89593,1.89577,1.89577,9000000.0
2008-01-29 23:36:00,1.89576,1.89602,1.89556,1.89602,7000000.0
2008-01-29 23:37:00,1.89549,1.89553,1.89533,1.89548,9000000.0
2008-01-29 23:38:00,1.89529,1.89536,1.89513,1.8953,8000000.0
2008-01-29 23:39:00,1.8957,1.8961,1.89566,1.8957,10000000.0
2008-01-29 23:40:00,1.89608,1.89614,1.89605,1.89605,7000000.0
2008-01-29 23:41:00,1.89576,1.89588,1.89569,1.89569,6000000.0
2008-01-29 23:42:00,1.89551,1.89586,1.89551,1.89586,5000000.0
2008-01-29 23:43:00,1.8962,1.8962,1.89577,1.89578,7000000.0
2008-01-29 23:44:00,1.89598,1.89598,1.89559,1.89559,7000000.0
2008-01-29 23:45:00,1.89566,1.89746,1.89566,1.89746,7000000.0
2008-01-29 23:46:00,1.89801,1.89813,1.8977,1.89795,8000000.0
2008-01-29 23:47:00,1.8975,1.8975,1.89663,1.89677,8000000.0
2008-01-29 23:48:00,1.89667,1.89667,1.89647,1.89647,7000000.0
2008-01-29 23:49:00,1.89693,1.89724,1.89688,1.89705,10000000.0
2008-01-29 23:50:00,1.89756,1.89762,1.89744,1.89754,8000000.0
2008-01-29 23:51:00,1.89747,1.89747,1.89684,1.89684,7000000.0
2008-01-29 23:52:00,1.89696,1.8972,1.89685,1.89712,11000000.0
2008-01-29 23:53:00,1.89729,1.89753,1.89713,1.89753,8000000.0
2008-01-29 23:54:00,1.89583,1.89791,1.89583,1.89724,9000000.0
2008-01-29 23:55:00,1.89669,1.89719,1.89669,1.89685,8000000.0
2008-01-29 23:56:00,1.89673,1.89745,1.89665,1.89745,8000000.0
2008-01-29 23:57:00,1.89761,1.89761,1.89711,1.89725,8000000.0
2008-01-29 23:58:00,1.89708,1.89712,1.89681,1.89681,7000000.0
2008-01-29 23:59:00,1.89696,1.89728,1.89684,1.89728,10000000.0
2008-01-30 00:00:00,1.89724,1.89795,1.89724,1.89795,7000000.0
2008-01-30 00:01:00,1.8981,1.8981,1.89783,1.89794,8000000.0
2008-01-30 00:02:00,1.89817,1.89817,1.898,1.89805,8000000.0
2008-01-30 00:03:00,1.898,1.898,1.89738,1.89738,10000000.0
2008-01-30 00:04:00,1.89819,1.89847,1.89819,1.89847,7000000.0
2008-01-30 00:05:00,1.89852,1.89852,1.89832,1.89832,11000000.0
2008-01-30 00:06:00,1.89823,1.89839,1.89818,1.89839,10000000.0
2008-01-30 00:07:00,1.89845,1.89866,1.89827,1.89866,8000000.0
2008-01-30 00:08:00,1.89864,1.89874,1.89862,1.89874,9000000.0
2008-01-30 00:09:00,1.89862,1.89862,1.89828,1.89828,7000000.0
2008-01-30 00:10:00,1.8984,1.89885,1.8984,1.89861,8000000.0
2008-01-30 00:11:00,1.89879,1.89938,1.89879,1.89938,11000000.0
2008-01-30 00:12:00,1.89913,1.89939,1.89913,1.89936,7000000.0
2008-01-30 00:13:00,1.89953,1.90064,1.89953,1.90064,8000000.0
2008-01-30 00:14:00,1.90064,1.90071,1.90029,1.90032,8000000.0
2008-01-30 00:15:00,1.90009,1.90009,1.89891,1.89891,6000000.0
2008-01-30 00:16:00,1.89906,1.89945,1.89906,1.89945,7000000.0
2008-01-30 00:17:00,1.89974,1.89999,1.89974,1.89986,9000000.0
2008-01-30 00:18:00,1.89991,1.90002,1.89984,1.90002,10000000.0
2008-01-30 00:19:00,1.89997,1.89997,1.89955,1.89955,11000000.0
2008-01-30 00:20:00,1.89942,1.89968,1.89942,1.89968,8000000.0
2008-01-30 00:21:00,1.8996,1.90007,1.8996,1.90001,7000000.0
2008-01-30 00:22:00,1.90004,1.90004,1.89986,1.89986,9000000.0
2008-01-30 00:23:00,1.90003,1.90009,1.89982,1.90009,7000000.0
2008-01-30 00:24:00,1.89982,1.90062,1.89982,1.90062,10000000.0
2008-01-30 00:25:00,1.90073,1.90075,1.90055,1.9007,9000000.0
2008-01-30 00:26:00,1.90088,1.90127,1.90081,1.90127,7000000.0
2008-01-30 00:27:00,1.90147,1.90148,1.90105,1.90105,6000000.0
2008-01-30 00:28:00,1.90097,1.90124,1.90097,1.90105,9000000.0
2008-01-30 00:29:00,1.90099,1.90108,1.90086,1.90086,8000000.0
2008-01-30 00:30:00,1.90057,1.90057,1.89933,1.89933,11000000.0
2008-01-30 00:31:00,1.89883,1.8999,1.89882,1.89978,8000000.0
2008-01-30 00:32:00,1.89985,1.89996,1.89979,1.8999,8000000.0
2008-01-30 00:33:00,1.8993,1.8993,1.89874,1.89874,7000000.0
2008-01-30 00:34:00,1.8993,1.8996,1.8993,1.8996,8000000.0
2008-01-30 00:35:00,1.89937,1.89947,1.89929,1.89929,10000000.0
2008-01-30 00:36:00,1.89899,1.89899,1.89873,1.89889,7000000.0
2008-01-30 00:37:00,1.89886,1.89888,1.89876,1.89887,8000000.0
2008-01-30 00:38:00,1.89887,1.89913,1.89858,1.89913,7000000.0
2008-01-30 00:39:00,1.89877,1.89894,1.89865,1.89894,10000000.0
2008-01-30 00:40:00,1.89916,1.89954,1.89913,1.89954,7000000.0
2008-01-30 00:41:00,1.89953,1.89953,1.89927,1.89942,10000000.0
2008-01-30 00:42:00,1.89935,1.89935,1.89876,1.89893,11000000.0
2008-01-30 00:43:00,1.89927,1.8998,1.89927,1.8997,8000000.0
2008-01-30 00:44:00,1.90002,1.90004,1.89995,1.90003,7000000.0
2008-01-30 00:45:00,1.89957,1.89997,1.89957,1.89997,8000000.0
2008-01-30 00:46:00,1.90024,1.90094,1.90024,1.90094,11000000.0
2008-01-30 00:47:00,1.90083,1.90124,1.90083,1.90118,7000000.0
2008-01-30 00:48:00,1.90093,1.90093,1.90059,1.90067,10000000.0
2008-01-30 00:49:00,1.90076,1.90105,1.90074,1.90075,10000000.0
2008-01-30 00:50:00,1.90083,1.90097,1.90072,1.90072,8000000.0
2008-01-30 00:51:00,1.90075,1.90088,1.90069,1.90069,7000000.0
2008-01-30 00:52:00,1.90083,1.90099,1.90065,1.90099,8000000.0
2008-01-30 00:53:00,1.90088,1.90099,1.90076,1.90076,10000000.0
2008-01-30 00:54:00,1.90063,1.90063,1.89987,1.90006,8000000.0
2008-01-30 00:55:00,1.9002,1.90026,1.89916,1.89936,7000000.0
2008-01-30 00:56:00,1.89952,1.8996,1.89919,1.89919,7000000.0
2008-01-30 00:57:00,1.89925,1.89938,1.89918,1.8992,8000000.0
2008-01-30 00:58:00,1.89889,1.89936,1.89883,1.89936,8000000.0
2008-01-30 00:59:00,1.89939,1.89939,1.89927,1.89929,7000000.0
2008-01-30 01:00:00,1.89925,1.89925,1.8991,1.89916,9000000.0
2008-01-30 01:01:00,1.89918,1.89931,1.89911,1.89931,7000000.0
2008-01-30 01:02:00,1.9,1.9,1.89978,1.9,8000000.0
2008-01-30 01:03:00,1.89946,1.89963,1.89939,1.89963,10000000.0
2008-01-30 01:04:00,1.89955,1.90003,1.89952,1.89997,8000000.0
2008-01-30 01:05:00,1.90014,1.90025,1.90006,1.90012,7000000.0
2008-01-30 01:06:00,1.90009,1.90009,1.89956,1.89956,8000000.0
2008-01-30 01:07:00,1.89947,1.89957,1.89938,1.89946,7000000.0
2008-01-30 01:08:00,1.89955,1.89972,1.89931,1.89972,8000000.0
2008-01-30 01:09:00,1.89949,1.89953,1.89936,1.89936,7000000.0
2008-01-30 01:10:00,1.89944,1.89944,1.89914,1.89914,11000000.0
2008-01-30 01:11:00,1.89922,1.89939,1.89916,1.89927,11000000.0
2008-01-30 01:12:00,1.89936,1.89936,1.8992,1.89924,11000000.0
2008-01-30 01:13:00,1.89889,1.89908,1.89878,1.89908,7000000.0
2008-01-30 01:14:00,1.89961,1.89961,1.89906,1.8994,8000000.0
2008-01-30 01:15:00,1.89911,1.89911,1.89857,1.89868,7000000.0
2008-01-30 01:16:00,1.89833,1.89833,1.89786,1.89796,9000000.0
2008-01-30 01:17:00,1.8979,1.89796,1.89773,1.89776,7000000.0
2008-01-30 01:18:00,1.89775,1.89805,1.89775,1.89805,8000000.0
2008-01-30 01:19:00,1.898,1.89802,1.89781,1.89781,7000000.0
2008-01-30 01:20:00,1.89763,1.89777,1.89763,1.89763,8000000.0
2008-01-30 01:21:00,1.89773,1.89822,1.89773,1.89822,5000000.0
2008-01-30 01:22:00,1.89857,1.89857,1.89817,1.89836,7000000.0
2008-01-30 01:23:00,1.89769,1.89769,1.89715,1.89715,7000000.0
2008-01-30 01:24:00,1.89712,1.8972,1.89691,1.8972,11000000.0
2008-01-30 01:25:00,1.89734,1.89742,1.89728,1.89742,7000000.0
2008-01-30 01:26:00,1.89739,1.89745,1.89721,1.89721,8000000.0
2008-01-30 01:27:00,1.89729,1.89742,1.89729,1.89742,7000000.0
2008-01-30 01:28:00,1.89742,1.89742,1.8972,1.89729,8000000.0
2008-01-30 01:29:00,1.89727,1.89753,1.89712,1.89753,10000000.0
2008-01-30 01:30:00,1.89792,1.89805,1.89771,1.89771,7000000.0
2008-01-30 01:31:00,1.89801,1.89806,1.89783,1.89792,7000000.0
2008-01-30 01:32:00,1.89763,1.89782,1.89756,1.89762,9000000.0
2008-01-30 01:33:00,1.89767,1.89777,1.8975,1.8975,7000000.0
2008-01-30 01:34:00,1.89764,1.89773,1.89756,1.89764,11000000.0
2008-01-30 01:35:00,1.89764,1.89791,1.89764,1.89791,8000000.0
2008-01-30 01:36:00,1.89796,1.8983,1.89793,1.8983,10000000.0
2008-01-30 01:37:00,1.8983,1.8983,1.89798,1.89798,8000000.0
2008-01-30 01:38:00,1.89844,1.89857,1.89836,1.89857,7000000.0
2008-01-30 01:39:00,1.89855,1.89875,1.89852,1.89869,9000000.0
2008-01-30 01:40:00,1.89865,1.89865,1.89831,1.89863,11000000.0
2008-01-30 01:41:00,1.89822,1.89845,1.89808,1.89845,11000000.0
2008-01-30 01:42:00,1.8983,1.89873,1.89829,1.89873,9000000.0
2008-01-30 01:43:00,1.89875,1.89875,1.89832,1.89832,9000000.0
2008-01-30 01:44:00,1.89835,1.89843,1.89827,1.89828,8000000.0
2008-01-30 01:45:00,1.8982,1.89823,1.89797,1.89797,7000000.0
2008-01-30 01:46:00,1.89803,1.89803,1.8979,1.8979,7000000.0
2008-01-30 01:47:00,1.89787,1.89808,1.89787,1.89806,7000000.0
2008-01-30 01:48:00,1.89807,1.89831,1.89807,1.89831,8000000.0
2008-01-30 01:49:00,1.89837,1.89847,1.89824,1.89827,8000000.0
2008-01-30 01:50:00,1.89839,1.89839,1.8979,1.8979,7000000.0
2008-01-30 01:51:00,1.89833,1.89843,1.89813,1.89813,10000000.0
2008-01-30 01:52:00,1.89839,1.89839,1.89806,1.89817,8000000.0
2008-01-30 01:53:00,1.89811,1.89823,1.89805,1.89819,8000000.0
2008-01-30 01:54:00,1.8984,1.89848,1.89831,1.89834,10000000.0
2008-01-30 01:55:00,1.89847,1.89866,1.89847,1.8985,9000000.0
2008-01-30 01:56:00,1.89871,1.89931,1.89735,1.89858,10000000.0
2008-01-30 01:57:00,1.89836,1.8986,1.89832,1.8986,9000000.0
2008-01-30 01:58:00,1.89852,1.89861,1.89831,1.89852,8000000.0
2008-01-30 01:59:00,1.89853,1.89853,1.89818,1.89818,4000000.0
2008-01-30 02:00:00,1.89819,1.89915,1.89819,1.89915,7000000.0
2008-01-30 02:01:00,1.89933,1.8994,1.89919,1.89919,10000000.0
2008-01-30 02:02:00,1.89923,1.89979,1.89923,1.89979,13000000.0
2008-01-30 02:03:00,1.8996,1.8996,1.89932,1.89939,17000000.0
2008-01-30 02:04:00,1.8994,1.89947,1.89935,1.89947,12000000.0
2008-01-30 02:05:00,1.89954,1.89966,1.89952,1.89966,9000000.0
2008-01-30 02:06:00,1.89956,1.8997,1.89956,1.8997,7000000.0
2008-01-30 02:07:00,1.89955,1.89975,1.89941,1.89975,13000000.0
2008-01-30 02:08:00,1.89995,1.89995,1.89937,1.89937,16000000.0
2008-01-30 02:09:00,1.89942,1.89942,1.89929,1.89931,10000000.0
2008-01-30 02:10:00,1.89925,1.8993,1.89902,1.89903,8000000.0
2008-01-30 02:11:00,1.89938,1.89952,1.89936,1.89936,7000000.0
2008-01-30 02:12:00,1.89942,1.89952,1.89931,1.89931,14000000.0
2008-01-30 02:13:00,1.89929,1.89929,1.89902,1.8992,7000000.0
2008-01-30 02:14:00,1.89914,1.89921,1.89884,1.89888,7000000.0
2008-01-30 02:15:00,1.89896,1.8993,1.89896,1.8993,7000000.0
2008-01-30 02:16:00,1.89939,1.89956,1.89932,1.89956,8000000.0
2008-01-30 02:17:00,1.8996,1.8996,1.89929,1.89929,7000000.0
2008-01-30 02:18:00,1.89931,1.90012,1.89913,1.90012,11000000.0
2008-01-30 02:19:00,1.90069,1.90092,1.90049,1.90049,7000000.0
2008-01-30 02:20:00,1.90077,1.90101,1.90065,1.90101,12000000.0
2008-01-30 02:21:00,1.90066,1.90066,1.90022,1.90022,12000000.0
2008-01-30 02:22:00,1.9,1.9,1.89948,1.89982,7000000.0
2008-01-30 02:23:00,1.89998,1.90001,1.8996,1.8996,9000000.0
2008-01-30 02:24:00,1.89946,1.89948,1.89925,1.89931,8000000.0
2008-01-30 02:25:00,1.89942,1.89942,1.89923,1.89927,16000000.0
2008-01-30 02:26:00,1.89924,1.89935,1.89924,1.89935,20000000.0
2008-01-30 02:27:00,1.89938,1.89944,1.89921,1.89936,18000000.0
2008-01-30 02:28:00,1.89934,1.89945,1.89921,1.89924,7000000.0
2008-01-30 02:29:00,1.8992,1.89924,1.89909,1.89912,10000000.0
2008-01-30 02:30:00,1.89922,1.89948,1.89919,1.89948,10000000.0
2008-01-30 02:31:00,1.89955,1.89968,1.89934,1.89934,9000000.0
2008-01-30 02:32:00,1.89939,1.89974,1.89939,1.89974,15000000.0
2008-01-30 02:33:00,1.89953,1.89965,1.89932,1.89932,14000000.0
2008-01-30 02:34:00,1.89957,1.89957,1.89791,1.89799,9000000.0
2008-01-30 02:35:00,1.89816,1.89816,1.89792,1.89794,7000000.0
2008-01-30 02:36:00,1.89781,1.8979,1.89762,1.8979,8000000.0
2008-01-30 02:37:00,1.89789,1.89789,1.89758,1.89758,4000000.0
2008-01-30 02:38:00,1.89769,1.89769,1.89752,1.89752,7000000.0
2008-01-30 02:39:00,1.8989,1.8989,1.8986,1.8986,11000000.0
2008-01-30 02:40:00,1.8976,1.8977,1.8976,1.8977,11000000.0
2008-01-30 02:41:00,1.89729,1.8977,1.89729,1.89764,6000000.0
2008-01-30 02:42:00,1.89753,1.89779,1.89739,1.89748,11000000.0
2008-01-30 02:43:00,1.89757,1.89766,1.89755,1.89755,8000000.0
2008-01-30 02:44:00,1.89773,1.89773,1.89749,1.89752,10000000.0
2008-01-30 02:45:00,1.89744,1.89745,1.89722,1.89726,10000000.0
2008-01-30 02:46:00,1.89742,1.89742,1.8971,1.89738,8000000.0
2008-01-30 02:47:00,1.89753,1.89766,1.89737,1.89766,8000000.0
2008-01-30 02:48:00,1.89752,1.89777,1.89731,1.89731,11000000.0
2008-01-30 02:49:00,1.89736,1.8976,1.89711,1.8976,10000000.0
2008-01-30 02:50:00,1.8977,1.89778,1.89756,1.89778,8000000.0
2008-01-30 02:51:00,1.89765,1.89765,1.89734,1.89757,10000000.0
2008-01-30 02:52:00,1.89777,1.89794,1.89772,1.89794,10000000.0
2008-01-30 02:53:00,1.89804,1.89804,1.89782,1.89797,8000000.0
2008-01-30 02:54:00,1.89751,1.89759,1.89734,1.89734,7000000.0
2008-01-30 02:55:00,1.89756,1.89785,1.89739,1.89758,8000000.0
2008-01-30 02:56:00,1.89763,1.8978,1.89755,1.89764,7000000.0
2008-01-30 02:57:00,1.89739,1.8974,1.89702,1.89713,8000000.0
2008-01-30 02:58:00,1.89717,1.89758,1.89711,1.89757,12000000.0
2008-01-30 02:59:00,1.89764,1.89772,1.89756,1.89758,19000000.0
2008-01-30 03:00:00,1.89755,1.89776,1.89737,1.89776,7000000.0
2008-01-30 03:01:00,1.89777,1.89777,1.89731,1.8974,10000000.0
2008-01-30 03:02:00,1.89745,1.89778,1.89744,1.89778,8000000.0
2008-01-30 03:03:00,1.89778,1.89806,1.89766,1.89792,11000000.0
2008-01-30 03:04:00,1.89802,1.89809,1.89791,1.89807,7000000.0
2008-01-30 03:05:00,1.89793,1.898,1.89777,1.89784,10000000.0
2008-01-30 03:06:00,1.89763,1.89771,1.89751,1.89753,11000000.0
2008-01-30 03:07:00,1.89746,1.89769,1.89746,1.89769,7000000.0
2008-01-30 03:08:00,1.89765,1.89778,1.89764,1.89766,8000000.0
2008-01-30 03:09:00,1.8976,1.89781,1.8976,1.89771,10000000.0
2008-01-30 03:10:00,1.89755,1.8977,1.89725,1.8977,10000000.0
2008-01-30 03:11:00,1.89781,1.89781,1.89749,1.89774,8000000.0
2008-01-30 03:12:00,1.89789,1.89791,1.89782,1.89791,7000000.0
2008-01-30 03:13:00,1.89772,1.89834,1.89772,1.89834,10000000.0
2008-01-30 03:14:00,1.89809,1.89822,1.89791,1.89791,16000000.0
2008-01-30 03:15:00,1.89811,1.89836,1.89771,1.89831,11000000.0
2008-01-30 03:16:00,1.89802,1.89802,1.89758,1.89758,5000000.0
2008-01-30 03:17:00,1.89758,1.89788,1.89758,1.89788,8000000.0
2008-01-30 03:18:00,1.89798,1.89808,1.89787,1.89787,6000000.0
2008-01-30 03:19:00,1.89785,1.89789,1.89773,1.89773,7000000.0
2008-01-30 03:20:00,1.89819,1.89822,1.89781,1.89781,7000000.0
2008-01-30 03:21:00,1.8976,1.89781,1.8976,1.89775,7000000.0
2008-01-30 03:22:00,1.89814,1.89892,1.89632,1.89632,8000000.0
2008-01-30 03:23:00,1.89809,1.89823,1.89791,1.89791,9000000.0
2008-01-30 03:24:00,1.89791,1.89809,1.89791,1.89798,7000000.0
2008-01-30 03:25:00,1.89803,1.89824,1.89791,1.89824,23000000.0
2008-01-30 03:26:00,1.89828,1.89828,1.8979,1.8979,9000000.0
2008-01-30 03:27:00,1.89791,1.89791,1.8976,1.89784,7000000.0
2008-01-30 03:28:00,1.8978,1.8978,1.89767,1.89779,7000000.0
2008-01-30 03:29:00,1.89785,1.89834,1.89769,1.89834,7000000.0
2008-01-30 03:30:00,1.89821,1.89833,1.89778,1.89778,10000000.0
2008-01-30 03:31:00,1.89787,1.89825,1.89787,1.89803,8000000.0
2008-01-30 03:32:00,1.89802,1.89832,1.89798,1.89832,10000000.0
2008-01-30 03:33:00,1.89845,1.89852,1.8982,1.89836,7000000.0
2008-01-30 03:34:00,1.89804,1.89805,1.89799,1.89805,11000000.0
2008-01-30 03:35:00,1.8981,1.89829,1.8981,1.89813,8000000.0
2008-01-30 03:36:00,1.89816,1.89824,1.8981,1.89823,7000000.0
2008-01-30 03:37:00,1.89815,1.89856,1.89815,1.89838,8000000.0
2008-01-30 03:38:00,1.89867,1.8987,1.8985,1.8987,8000000.0
2008-01-30 03:39:00,1.89833,1.89833,1.89798,1.89822,5000000.0
2008-01-30 03:40:00,1.89841,1.8986,1.89836,1.8986,11000000.0
2008-01-30 03:41:00,1.89818,1.89832,1.8979,1.89832,8000000.0
2008-01-30 03:42:00,1.89843,1.89843,1.89811,1.89811,7000000.0
2008-01-30 03:43:00,1.89817,1.89831,1.89817,1.89831,9000000.0
2008-01-30 03:44:00,1.89828,1.89847,1.89828,1.8984,7000000.0
2008-01-30 03:45:00,1.89858,1.89876,1.8985,1.8985,7000000.0
2008-01-30 03:46:00,1.89837,1.89837,1.89804,1.89804,8000000.0
2008-01-30 03:47:00,1.89796,1.89865,1.89796,1.89865,9000000.0
2008-01-30 03:48:00,1.89875,1.89886,1.89865,1.89879,11000000.0
2008-01-30 03:49:00,1.8988,1.8988,1.89841,1.89841,23000000.0
2008-01-30 03:50:00,1.89876,1.89889,1.89854,1.89854,9000000.0
2008-01-30 03:51:00,1.89848,1.89872,1.89848,1.8987,8000000.0
2008-01-30 03:52:00,1.89898,1.89903,1.89873,1.89895,9000000.0
2008-01-30 03:53:00,1.89867,1.89871,1.89837,1.89871,8000000.0
2008-01-30 03:54:00,1.89907,1.89928,1.8989,1.89916,9000000.0
2008-01-30 03:55:00,1.89903,1.89904,1.89871,1.89871,10000000.0
2008-01-30 03:56:00,1.89842,1.89856,1.89839,1.89856,12000000.0
2008-01-30 03:57:00,1.89864,1.89895,1.89864,1.89895,9000000.0
2008-01-30 03:58:00,1.89907,1.89919,1.89897,1.89897,5000000.0
2008-01-30 03:59:00,1.89843,1.89852,1.89783,1.89783,7000000.0
2008-01-30 04:00:00,1.8976,1.8976,1.89721,1.89759,18000000.0
2008-01-30 04:01:00,1.89761,1.89783,1.89761,1.89781,8000000.0
2008-01-30 04:02:00,1.89779,1.89793,1.89762,1.89781,25000000.0
2008-01-30 04:03:00,1.89775,1.89802,1.89755,1.89755,12000000.0
2008-01-30 04:04:00,1.89749,1.89749,1.89696,1.89696,9000000.0
2008-01-30 04:05:00,1.89694,1.89733,1.89691,1.89691,7000000.0
2008-01-30 04:06:00,1.8971,1.89711,1.89679,1.89679,10000000.0
2008-01-30 04:07:00,1.89694,1.89711,1.89694,1.89711,7000000.0
2008-01-30 04:08:00,1.89736,1.89782,1.89731,1.89782,10000000.0
2008-01-30 04:09:00,1.89765,1.89802,1.89765,1.89802,8000000.0
2008-01-30 04:10:00,1.89804,1.89817,1.89756,1.89756,9000000.0
2008-01-30 04:11:00,1.89789,1.89845,1.89789,1.89845,8000000.0
2008-01-30 04:12:00,1.89852,1.89861,1.89834,1.89847,11000000.0
2008-01-30 04:13:00,1.89864,1.89934,1.89864,1.89934,8000000.0
2008-01-30 04:14:00,1.89889,1.89916,1.89871,1.89916,7000000.0
2008-01-30 04:15:00,1.89894,1.899,1.89878,1.89878,8000000.0
2008-01-30 04:16:00,1.89865,1.89871,1.89836,1.89836,8000000.0
2008-01-30 04:17:00,1.89875,1.89894,1.89869,1.89869,19000000.0
2008-01-30 04:18:00,1.89866,1.8987,1.89862,1.89869,8000000.0
2008-01-30 04:19:00,1.89846,1.8988,1.89846,1.89864,21000000.0
2008-01-30 04:20:00,1.89854,1.89901,1.89854,1.89889,11000000.0
2008-01-30 04:21:00,1.89883,1.89885,1.89855,1.89855,8000000.0
2008-01-30 04:22:00,1.89861,1.89876,1.89854,1.89868,8000000.0
2008-01-30 04:23:00,1.89899,1.89899,1.89873,1.89891,9000000.0
2008-01-30 04:24:00,1.89885,1.89893,1.89873,1.8989,12000000.0
2008-01-30 04:25:00,1.89877,1.89897,1.89877,1.89878,9000000.0
2008-01-30 04:26:00,1.89866,1.89917,1.89866,1.89917,8000000.0
2008-01-30 04:27:00,1.89916,1.89927,1.89905,1.89905,9000000.0
2008-01-30 04:28:00,1.89895,1.89908,1.89895,1.89908,14000000.0
2008-01-30 04:29:00,1.89912,1.89912,1.89901,1.89901,16000000.0
2008-01-30 04:30:00,1.89929,1.89944,1.89929,1.8993,25000000.0
2008-01-30 04:31:00,1.89926,1.89935,1.89921,1.89922,8000000.0
2008-01-30 04:32:00,1.89914,1.89946,1.89914,1.89935,8000000.0
2008-01-30 04:33:00,1.89905,1.89915,1.89898,1.89915,5000000.0
2008-01-30 04:34:00,1.89945,1.89945,1.89911,1.89911,10000000.0
2008-01-30 04:35:00,1.89899,1.89907,1.89889,1.89898,9000000.0
2008-01-30 04:36:00,1.89905,1.89905,1.89863,1.89888,7000000.0
2008-01-30 04:37:00,1.89904,1.89936,1.89904,1.8991,7000000.0
2008-01-30 04:38:00,1.89921,1.89921,1.89894,1.89904,7000000.0
2008-01-30 04:39:00,1.89891,1.89898,1.89877,1.8989,8000000.0
2008-01-30 04:40:00,1.89884,1.89925,1.89884,1.89912,9000000.0
2008-01-30 04:41:00,1.89914,1.89914,1.89796,1.89798,9000000.0
2008-01-30 04:42:00,1.89845,1.89874,1.89845,1.89874,11000000.0
2008-01-30 04:43:00,1.89906,1.89906,1.89864,1.89864,9000000.0
2008-01-30 04:44:00,1.89832,1.89832,1.89771,1.89789,8000000.0
2008-01-30 04:45:00,1.89818,1.89833,1.89813,1.89822,9000000.0
2008-01-30 04:46:00,1.89827,1.89845,1.89827,1.8983,7000000.0
2008-01-30 04:47:00,1.89751,1.89769,1.89739,1.89746,8000000.0
2008-01-30 04:48:00,1.89727,1.89756,1.89727,1.89739,8000000.0
2008-01-30 04:49:00,1.89703,1.89722,1.89703,1.89722,8000000.0
2008-01-30 04:50:00,1.89733,1.89733,1.89696,1.89696,7000000.0
2008-01-30 04:51:00,1.89707,1.89707,1.89686,1.89706,15000000.0
2008-01-30 04:52:00,1.89721,1.89721,1.89709,1.89716,8000000.0
2008-01-30 04:53:00,1.89708,1.89739,1.89708,1.89739,8000000.0
2008-01-30 04:54:00,1.89761,1.8977,1.89746,1.8977,11000000.0
2008-01-30 04:55:00,1.8978,1.89797,1.89772,1.89797,6000000.0
2008-01-30 04:56:00,1.89786,1.89786,1.89774,1.89774,12000000.0
2008-01-30 04:57:00,1.89785,1.89835,1.89781,1.89831,7000000.0
2008-01-30 04:58:00,1.89797,1.89832,1.89797,1.89832,9000000.0
2008-01-30 04:59:00,1.89806,1.89806,1.89789,1.89789,12000000.0
2008-01-30 05:00:00,1.89785,1.89824,1.89785,1.89824,9000000.0
2008-01-30 05:01:00,1.89828,1.89836,1.8982,1.89836,7000000.0
2008-01-30 05:02:00,1.89813,1.89831,1.89808,1.89808,7000000.0
2008-01-30 05:03:00,1.89831,1.89831,1.89818,1.8983,8000000.0
2008-01-30 05:04:00,1.89828,1.89828,1.89791,1.89791,9000000.0
2008-01-30 05:05:00,1.89793,1.89797,1.89784,1.89792,7000000.0
2008-01-30 05:06:00,1.89789,1.89828,1.89788,1.89828,8000000.0
2008-01-30 05:07:00,1.89781,1.89781,1.89749,1.8975,10000000.0
2008-01-30 05:08:00,1.89747,1.89758,1.89744,1.89744,10000000.0
2008-01-30 05:09:00,1.89737,1.89744,1.89728,1.89743,16000000.0
2008-01-30 05:10:00,1.89722,1.89745,1.89722,1.89745,12000000.0
2008-01-30 05:11:00,1.8973,1.89749,1.89728,1.89741,11000000.0
2008-01-30 05:12:00,1.89772,1.89772,1.89722,1.89722,16000000.0
2008-01-30 05:13:00,1.89711,1.8973,1.89694,1.89726,9000000.0
2008-01-30 05:14:00,1.89741,1.89774,1.89741,1.89773,12000000.0
2008-01-30 05:15:00,1.89769,1.89769,1.8975,1.89765,8000000.0
2008-01-30 05:16:00,1.89791,1.89793,1.89761,1.89761,11000000.0
2008-01-30 05:17:00,1.89751,1.89784,1.89751,1.89759,9000000.0
2008-01-30 05:18:00,1.8976,1.89785,1.8976,1.89782,16000000.0
2008-01-30 05:19:00,1.89798,1.89806,1.89798,1.89802,9000000.0
2008-01-30 05:20:00,1.89831,1.89851,1.89831,1.89848,11000000.0
2008-01-30 05:21:00,1.89854,1.89868,1.89834,1.89834,15000000.0
2008-01-30 05:22:00,1.89838,1.89876,1.89838,1.89856,28000000.0
2008-01-30 05:23:00,1.89858,1.89858,1.89845,1.89852,7000000.0
2008-01-30 05:24:00,1.89877,1.89893,1.89877,1.89878,27000000.0
2008-01-30 05:25:00,1.899,1.8992,1.89889,1.89901,47000000.0
2008-01-30 05:26:00,1.8987,1.8987,1.89826,1.89826,38000000.0
2008-01-30 05:27:00,1.89798,1.89813,1.89763,1.89813,7000000.0
2008-01-30 05:28:00,1.89818,1.89818,1.89761,1.89761,22000000.0
2008-01-30 05:29:00,1.89775,1.8981,1.89775,1.898,11000000.0
2008-01-30 05:30:00,1.89817,1.89817,1.898,1.898,7000000.0
2008-01-30 05:31:00,1.89821,1.89832,1.89821,1.89832,6000000.0
2008-01-30 05:32:00,1.89838,1.89855,1.89813,1.89813,10000000.0
2008-01-30 05:33:00,1.89833,1.89833,1.89802,1.89802,6000000.0
2008-01-30 05:34:00,1.89796,1.89816,1.89796,1.89799,8000000.0
2008-01-30 05:35:00,1.89823,1.89831,1.89784,1.89784,10000000.0
2008-01-30 05:36:00,1.89787,1.89803,1.89787,1.89803,15000000.0
2008-01-30 05:37:00,1.898,1.89803,1.89784,1.89803,11000000.0
2008-01-30 05:38:00,1.89785,1.89802,1.89785,1.89801,11000000.0
2008-01-30 05:39:00,1.89788,1.89788,1.89729,1.89763,7000000.0
2008-01-30 05:40:00,1.8975,1.89788,1.8975,1.89767,9000000.0
2008-01-30 05:41:00,1.89755,1.89774,1.89755,1.89774,9000000.0
2008-01-30 05:42:00,1.89752,1.89758,1.89752,1.89754,16000000.0
2008-01-30 05:43:00,1.89767,1.89772,1.89762,1.8977,8000000.0
2008-01-30 05:44:00,1.89766,1.89795,1.89766,1.89783,9000000.0
2008-01-30 05:45:00,1.89801,1.89822,1.89791,1.89822,13000000.0
2008-01-30 05:46:00,1.89818,1.89818,1.89784,1.89784,10000000.0
2008-01-30 05:47:00,1.89784,1.898,1.89784,1.89795,15000000.0
2008-01-30 05:48:00,1.89783,1.898,1.89782,1.898,11000000.0
2008-01-30 05:49:00,1.89835,1.89849,1.89823,1.89828,8000000.0
2008-01-30 05:50:00,1.898,1.898,1.89782,1.89794,13000000.0
2008-01-30 05:51:00,1.89775,1.89801,1.89775,1.89785,30000000.0
2008-01-30 05:52:00,1.89751,1.89751,1.89723,1.89723,15000000.0
2008-01-30 05:53:00,1.89744,1.89755,1.89715,1.89715,8000000.0
2008-01-30 05:54:00,1.89727,1.89735,1.89715,1.89735,16000000.0
2008-01-30 05:55:00,1.89725,1.89747,1.89716,1.89724,11000000.0
2008-01-30 05:56:00,1.89724,1.89758,1.89724,1.89733,33000000.0
2008-01-30 05:57:00,1.89731,1.89735,1.89721,1.89735,11000000.0
2008-01-30 05:58:00,1.89743,1.89765,1.89742,1.89761,19000000.0
2008-01-30 05:59:00,1.89757,1.89757,1.89718,1.89725,12000000.0
2008-01-30 06:00:00,1.8968,1.8976,1.89673,1.89695,25000000.0
2008-01-30 06:01:00,1.89747,1.89788,1.89747,1.89788,16000000.0
2008-01-30 06:02:00,1.89791,1.89791,1.89734,1.89734,13000000.0
2008-01-30 06:03:00,1.89751,1.89814,1.89751,1.89814,7000000.0
2008-01-30 06:04:00,1.8983,1.89838,1.89821,1.89826,11000000.0
2008-01-30 06:05:00,1.89821,1.89821,1.89805,1.89805,9000000.0
2008-01-30 06:06:00,1.89785,1.8981,1.89785,1.89802,8000000.0
2008-01-30 06:07:00,1.89832,1.89867,1.89825,1.89867,10000000.0
2008-01-30 06:08:00,1.89873,1.89873,1.89853,1.89872,8000000.0
2008-01-30 06:09:00,1.89872,1.89913,1.89872,1.89913,10000000.0
2008-01-30 06:10:00,1.89908,1.89908,1.89882,1.89897,8000000.0
2008-01-30 06:11:00,1.89916,1.89953,1.89916,1.89949,7000000.0
2008-01-30 06:12:00,1.89962,1.89971,1.89954,1.89968,10000000.0
2008-01-30 06:13:00,1.89985,1.90026,1.89985,1.90026,15000000.0
2008-01-30 06:14:00,1.90012,1.90016,1.9,1.90001,7000000.0
2008-01-30 06:15:00,1.90011,1.90047,1.89971,1.89971,18000000.0
2008-01-30 06:16:00,1.89913,1.89929,1.89908,1.89926,11000000.0
2008-01-30 06:17:00,1.89925,1.8994,1.89925,1.89937,7000000.0
2008-01-30 06:18:00,1.89927,1.89927,1.89904,1.89904,13000000.0
2008-01-30 06:19:00,1.89893,1.89902,1.8987,1.8987,12000000.0
2008-01-30 06:20:00,1.89864,1.89889,1.89864,1.89877,18000000.0
2008-01-30 06:21:00,1.89863,1.89895,1.89851,1.89895,26000000.0
2008-01-30 06:22:00,1.89871,1.89871,1.89856,1.89863,11000000.0
2008-01-30 06:23:00,1.89865,1.89868,1.89854,1.89864,11000000.0
2008-01-30 06:24:00,1.89848,1.89924,1.89848,1.89911,11000000.0
2008-01-30 06:25:00,1.89885,1.89885,1.89871,1.89871,10000000.0
2008-01-30 06:26:00,1.89885,1.89892,1.89885,1.89892,7000000.0
2008-01-30 06:27:00,1.89892,1.89892,1.8988,1.89881,8000000.0
2008-01-30 06:28:00,1.89869,1.89875,1.89867,1.89869,7000000.0
2008-01-30 06:29:00,1.89879,1.89915,1.89879,1.89911,9000000.0
2008-01-30 06:30:00,1.899,1.89928,1.899,1.89928,11000000.0
2008-01-30 06:31:00,1.89945,1.89945,1.89924,1.89935,20000000.0
2008-01-30 06:32:00,1.89928,1.89933,1.89907,1.8993,31000000.0
2008-01-30 06:33:00,1.89942,1.89955,1.89932,1.89947,17000000.0
2008-01-30 06:34:00,1.89948,1.89961,1.89947,1.89947,9000000.0
2008-01-30 06:35:00,1.8994,1.89943,1.89925,1.89925,8000000.0
2008-01-30 06:36:00,1.89916,1.89916,1.89879,1.89884,10000000.0
2008-01-30 06:37:00,1.89923,1.89923,1.89893,1.89893,7000000.0
2008-01-30 06:38:00,1.89892,1.89911,1.89888,1.89911,8000000.0
2008-01-30 06:39:00,1.89891,1.89891,1.89871,1.89876,12000000.0
2008-01-30 06:40:00,1.89865,1.89902,1.89865,1.89902,8000000.0
2008-01-30 06:41:00,1.8989,1.89897,1.89874,1.89874,7000000.0
2008-01-30 06:42:00,1.89911,1.89918,1.89895,1.89898,7000000.0
2008-01-30 06:43:00,1.89883,1.89897,1.89883,1.89897,9000000.0
2008-01-30 06:44:00,1.89897,1.89905,1.8988,1.8988,11000000.0
2008-01-30 06:45:00,1.89895,1.89907,1.89895,1.89895,8000000.0
2008-01-30 06:46:00,1.89915,1.89915,1.89881,1.89881,8000000.0
2008-01-30 06:47:00,1.89665,1.89864,1.89665,1.89864,6000000.0
2008-01-30 06:48:00,1.89877,1.89892,1.89877,1.89884,8000000.0
2008-01-30 06:49:00,1.89885,1.89897,1.89879,1.89895,9000000.0
2008-01-30 06:50:00,1.89899,1.8991,1.89874,1.89874,9000000.0
2008-01-30 06:51:00,1.89901,1.89901,1.89864,1.89898,11000000.0
2008-01-30 06:52:00,1.89936,1.89955,1.89887,1.89887,7000000.0
2008-01-30 06:53:00,1.89892,1.89905,1.89881,1.89894,8000000.0
2008-01-30 06:54:00,1.89892,1.89959,1.89892,1.89946,11000000.0
2008-01-30 06:55:00,1.89973,1.89975,1.89945,1.89975,8000000.0
2008-01-30 06:56:00,1.89951,1.89959,1.8993,1.89947,13000000.0
2008-01-30 06:57:00,1.89948,1.89963,1.89948,1.89955,7000000.0
2008-01-30 06:58:00,1.89954,1.89978,1.89953,1.89953,16000000.0
2008-01-30 06:59:00,1.89957,1.89963,1.89933,1.89933,11000000.0
2008-01-30 07:00:00,1.89912,1.89938,1.89912,1.89933,8000000.0
2008-01-30 07:01:00,1.89936,1.8994,1.89932,1.89935,14000000.0
2008-01-30 07:02:00,1.89932,1.89943,1.89926,1.89943,18000000.0
2008-01-30 07:03:00,1.89925,1.89925,1.89911,1.89916,8000000.0
2008-01-30 07:04:00,1.89924,1.89932,1.89919,1.89929,8000000.0
2008-01-30 07:05:00,1.89923,1.89923,1.89899,1.89899,10000000.0
2008-01-30 07:06:00,1.89907,1.89921,1.89896,1.89921,8000000.0
2008-01-30 07:07:00,1.89927,1.89927,1.89917,1.89917,15000000.0
2008-01-30 07:08:00,1.89912,1.89913,1.89904,1.89904,18000000.0
2008-01-30 07:09:00,1.89893,1.89907,1.89889,1.89907,7000000.0
2008-01-30 07:10:00,1.89917,1.89946,1.89917,1.89927,18000000.0
2008-01-30 07:11:00,1.89907,1.89935,1.89899,1.89935,11000000.0
2008-01-30 07:12:00,1.89974,1.89974,1.89942,1.89942,11000000.0
2008-01-30 07:13:00,1.89884,1.8993,1.89884,1.8993,9000000.0
2008-01-30 07:14:00,1.89946,1.89947,1.89933,1.89934,12000000.0
2008-01-30 07:15:00,1.89941,1.89961,1.89941,1.89961,7000000.0
2008-01-30 07:16:00,1.89957,1.89972,1.89941,1.89972,12000000.0
2008-01-30 07:17:00,1.89958,1.89978,1.89958,1.89968,15000000.0
2008-01-30 07:18:00,1.89969,1.89969,1.8995,1.89953,8000000.0
2008-01-30 07:19:00,1.89955,1.89966,1.89951,1.89959,5000000.0
2008-01-30 07:20:00,1.8995,1.89954,1.89943,1.89943,9000000.0
2008-01-30 07:21:00,1.89952,1.89955,1.89926,1.89926,10000000.0
2008-01-30 07:22:00,1.89939,1.89944,1.89922,1.89943,7000000.0
2008-01-30 07:23:00,1.89923,1.89923,1.89915,1.89917,11000000.0
2008-01-30 07:24:00,1.89915,1.89927,1.89912,1.89917,23000000.0
2008-01-30 07:25:00,1.89925,1.89937,1.89919,1.89935,28000000.0
2008-01-30 07:26:00,1.89936,1.89936,1.89907,1.89907,14000000.0
2008-01-30 07:27:00,1.89907,1.89912,1.89902,1.89902,20000000.0
2008-01-30 07:28:00,1.89895,1.89895,1.89871,1.89871,17000000.0
2008-01-30 07:29:00,1.8987,1.89895,1.89863,1.89866,27000000.0
2008-01-30 07:30:00,1.8988,1.899,1.89876,1.89882,20000000.0
2008-01-30 07:31:00,1.89893,1.89897,1.89861,1.89861,7000000.0
2008-01-30 07:32:00,1.89867,1.8988,1.89859,1.8986,11000000.0
2008-01-30 07:33:00,1.89865,1.89893,1.89865,1.89884,22000000.0
2008-01-30 07:34:00,1.89882,1.89898,1.89878,1.89892,16000000.0
2008-01-30 07:35:00,1.89901,1.89918,1.89883,1.89883,15000000.0
2008-01-30 07:36:00,1.89891,1.89905,1.8989,1.89905,8000000.0
2008-01-30 07:37:00,1.8991,1.8991,1.89899,1.89899,12000000.0
2008-01-30 07:38:00,1.89916,1.89919,1.89911,1.89913,7000000.0
2008-01-30 07:39:00,1.89895,1.89912,1.89887,1.89904,14000000.0
2008-01-30 07:40:00,1.89905,1.89906,1.89893,1.89893,9000000.0
2008-01-30 07:41:00,1.89885,1.8992,1.89885,1.89901,24000000.0
2008-01-30 07:42:00,1.89895,1.89917,1.89891,1.89906,17000000.0
2008-01-30 07:43:00,1.89901,1.89903,1.89872,1.89879,22000000.0
2008-01-30 07:44:00,1.8991,1.8991,1.89865,1.89865,10000000.0
2008-01-30 07:45:00,1.89825,1.89825,1.89777,1.89777,15000000.0
2008-01-30 07:46:00,1.89786,1.89805,1.89768,1.89796,17000000.0
2008-01-30 07:47:00,1.89824,1.89824,1.89796,1.89801,15000000.0
2008-01-30 07:48:00,1.89787,1.89787,1.89754,1.89762,10000000.0
2008-01-30 07:49:00,1.89768,1.8977,1.89748,1.89762,8000000.0
2008-01-30 07:50:00,1.89762,1.89773,1.89761,1.89773,17000000.0
2008-01-30 07:51:00,1.89787,1.89808,1.89747,1.89747,15000000.0
2008-01-30 07:52:00,1.89753,1.89807,1.89731,1.89807,29000000.0
2008-01-30 07:53:00,1.89807,1.89857,1.89807,1.89857,13000000.0
2008-01-30 07:54:00,1.89843,1.89862,1.8982,1.89854,23000000.0
2008-01-30 07:55:00,1.89875,1.89877,1.89842,1.89862,27000000.0
2008-01-30 07:56:00,1.89854,1.89867,1.8984,1.89847,18000000.0
2008-01-30 07:57:00,1.89836,1.89887,1.89836,1.89887,20000000.0
2008-01-30 07:58:00,1.89906,1.89921,1.89891,1.89913,13000000.0
2008-01-30 07:59:00,1.89923,1.89923,1.89895,1.89915,23000000.0
2008-01-30 08:00:00,1.89917,1.89927,1.89897,1.89919,31000000.0
2008-01-30 08:01:00,1.89916,1.89928,1.89902,1.89918,13000000.0
2008-01-30 08:02:00,1.89904,1.89915,1.89871,1.89871,12000000.0
2008-01-30 08:03:00,1.89856,1.89856,1.89827,1.89841,20000000.0
2008-01-30 08:04:00,1.89857,1.89857,1.89824,1.89857,30000000.0
2008-01-30 08:05:00,1.89854,1.89854,1.89833,1.89833,9000000.0
2008-01-30 08:06:00,1.89843,1.89879,1.89837,1.89879,21000000.0
2008-01-30 08:07:00,1.89884,1.89884,1.89852,1.89876,15000000.0
2008-01-30 08:08:00,1.89861,1.89866,1.89812,1.89844,25000000.0
2008-01-30 08:09:00,1.89856,1.89885,1.89856,1.89885,23000000.0
2008-01-30 08:10:00,1.89884,1.89907,1.89869,1.89891,27000000.0
2008-01-30 08:11:00,1.89885,1.89885,1.89854,1.89854,18000000.0
2008-01-30 08:12:00,1.89889,1.89912,1.89889,1.89912,22000000.0
2008-01-30 08:13:00,1.89907,1.89911,1.8986,1.89871,18000000.0
2008-01-30 08:14:00,1.89885,1.89917,1.89874,1.89907,33000000.0
2008-01-30 08:15:00,1.89911,1.89913,1.89889,1.89889,21000000.0
2008-01-30 08:16:00,1.89889,1.89906,1.89885,1.89899,21000000.0
2008-01-30 08:17:00,1.89915,1.8993,1.89908,1.89919,19000000.0
2008-01-30 08:18:00,1.89911,1.89933,1.89901,1.8993,17000000.0
2008-01-30 08:19:00,1.89967,1.90027,1.89967,1.90007,16000000.0
2008-01-30 08:20:00,1.90027,1.90055,1.90027,1.90035,13000000.0
2008-01-30 08:21:00,1.90029,1.90033,1.9002,1.90026,8000000.0
2008-01-30 08:22:00,1.9002,1.9002,1.89989,1.90016,26000000.0
2008-01-30 08:23:00,1.90013,1.90024,1.90007,1.90023,16000000.0
2008-01-30 08:24:00,1.90036,1.90036,1.90002,1.90011,28000000.0
2008-01-30 08:25:00,1.90019,1.90022,1.89984,1.90022,49000000.0
2008-01-30 08:26:00,1.90032,1.90044,1.90013,1.9004,14000000.0
2008-01-30 08:27:00,1.90028,1.90037,1.9002,1.90023,31000000.0
2008-01-30 08:28:00,1.90031,1.90077,1.90031,1.90032,28000000.0
2008-01-30 08:29:00,1.90029,1.90052,1.9002,1.90033,32000000.0
2008-01-30 08:30:00,1.90026,1.9009,1.90026,1.9009,28000000.0
2008-01-30 08:31:00,1.90069,1.90096,1.90069,1.90096,40000000.0
2008-01-30 08:32:00,1.90098,1.90098,1.90056,1.90056,51000000.0
2008-01-30 08:33:00,1.90066,1.90089,1.90049,1.90089,48000000.0
2008-01-30 08:34:00,1.90085,1.90085,1.90059,1.90073,49000000.0
2008-01-30 08:35:00,1.90061,1.90088,1.90054,1.90088,39000000.0
2008-01-30 08:36:00,1.90091,1.90095,1.90088,1.90088,12000000.0
2008-01-30 08:37:00,1.90112,1.90121,1.90087,1.90087,25000000.0
2008-01-30 08:38:00,1.90083,1.90083,1.90067,1.90071,21000000.0
2008-01-30 08:39:00,1.90071,1.90119,1.90071,1.90119,23000000.0
2008-01-30 08:40:00,1.90127,1.90127,1.901,1.90115,36000000.0
2008-01-30 08:41:00,1.90144,1.90144,1.90114,1.90114,30000000.0
2008-01-30 08:42:00,1.90105,1.90114,1.90086,1.90086,17000000.0
2008-01-30 08:43:00,1.90057,1.90109,1.90057,1.90101,23000000.0
2008-01-30 08:44:00,1.90129,1.90129,1.90078,1.9008,17000000.0
2008-01-30 08:45:00,1.90103,1.90129,1.90103,1.90104,37000000.0
2008-01-30 08:46:00,1.90088,1.90109,1.90046,1.90046,23000000.0
2008-01-30 08:47:00,1.90064,1.90121,1.90064,1.9011,25000000.0
2008-01-30 08:48:00,1.9014,1.90156,1.9013,1.90145,36000000.0
2008-01-30 08:49:00,1.90144,1.90155,1.90139,1.90143,27000000.0
2008-01-30 08:50:00,1.90157,1.90157,1.90114,1.90148,56000000.0
2008-01-30 08:51:00,1.90147,1.9015,1.90127,1.90127,32000000.0
2008-01-30 08:52:00,1.90134,1.90134,1.90068,1.90089,39000000.0
2008-01-30 08:53:00,1.90088,1.90106,1.9008,1.90091,63000000.0
2008-01-30 08:54:00,1.90103,1.90116,1.90103,1.90104,42000000.0
2008-01-30 08:55:00,1.90104,1.90104,1.90075,1.90087,55000000.0
2008-01-30 08:56:00,1.90076,1.90076,1.90067,1.90073,21000000.0
2008-01-30 08:57:00,1.90077,1.90084,1.90067,1.90068,23000000.0
2008-01-30 08:58:00,1.90074,1.90112,1.90074,1.90112,18000000.0
2008-01-30 08:59:00,1.90126,1.90129,1.90119,1.90121,12000000.0
2008-01-30 09:00:00,1.90109,1.90119,1.90104,1.90104,26000000.0
2008-01-30 09:01:00,1.90103,1.90123,1.90103,1.90121,19000000.0
2008-01-30 09:02:00,1.90116,1.90116,1.90066,1.90066,15000000.0
2008-01-30 09:03:00,1.90107,1.9014,1.90104,1.9014,16000000.0
2008-01-30 09:04:00,1.90121,1.90121,1.9008,1.90088,22000000.0
2008-01-30 09:05:00,1.90124,1.90136,1.90119,1.90136,11000000.0
2008-01-30 09:06:00,1.9016,1.9016,1.90118,1.90135,31000000.0
2008-01-30 09:07:00,1.90109,1.90118,1.90098,1.90108,33000000.0
2008-01-30 09:08:00,1.90107,1.90127,1.90107,1.90127,17000000.0
2008-01-30 09:09:00,1.90133,1.90135,1.90118,1.90128,37000000.0
2008-01-30 09:10:00,1.90131,1.9014,1.9011,1.90114,31000000.0
2008-01-30 09:11:00,1.9013,1.9013,1.901,1.90109,26000000.0
2008-01-30 09:12:00,1.90101,1.90129,1.90101,1.90112,41000000.0
2008-01-30 09:13:00,1.90118,1.90156,1.90118,1.90122,61000000.0
2008-01-30 09:14:00,1.9014,1.90146,1.90124,1.90146,57000000.0
2008-01-30 09:15:00,1.90163,1.90163,1.90095,1.90095,33000000.0
2008-01-30 09:16:00,1.90087,1.90087,1.90067,1.90067,39000000.0
2008-01-30 09:17:00,1.90121,1.90165,1.90103,1.90103,40000000.0
2008-01-30 09:18:00,1.90125,1.90125,1.90035,1.90035,68000000.0
2008-01-30 09:19:00,1.9001,1.9001,1.89928,1.89928,52000000.0
2008-01-30 09:20:00,1.89909,1.89922,1.89908,1.89914,37000000.0
2008-01-30 09:21:00,1.89932,1.90047,1.89932,1.90047,61000000.0
2008-01-30 09:22:00,1.90069,1.90077,1.90059,1.90069,63000000.0
2008-01-30 09:23:00,1.90062,1.90085,1.90046,1.90046,65000000.0
2008-01-30 09:24:00,1.89994,1.90011,1.8998,1.89997,47000000.0
2008-01-30 09:25:00,1.89965,1.89998,1.8996,1.8998,32000000.0
2008-01-30 09:26:00,1.90027,1.90046,1.90027,1.90046,29000000.0
2008-01-30 09:27:00,1.9004,1.9004,1.89973,1.89973,55000000.0
2008-01-30 09:28:00,1.89987,1.90035,1.89984,1.90027,46000000.0
2008-01-30 09:29:00,1.89994,1.90025,1.89971,1.89971,32000000.0
2008-01-30 09:30:00,1.89999,1.89999,1.89969,1.89991,24000000.0
2008-01-30 09:31:00,1.90028,1.9004,1.90022,1.90027,18000000.0
2008-01-30 09:32:00,1.90034,1.90053,1.90031,1.90031,35000000.0
2008-01-30 09:33:00,1.8999,1.8999,1.89884,1.89884,43000000.0
2008-01-30 09:34:00,1.89878,1.89941,1.89878,1.89939,31000000.0
2008-01-30 09:35:00,1.89969,1.89971,1.89949,1.89949,47000000.0
2008-01-30 09:36:00,1.89971,1.89979,1.89951,1.89979,34000000.0
2008-01-30 09:37:00,1.89982,1.89986,1.89968,1.89973,49000000.0
2008-01-30 09:38:00,1.89965,1.89965,1.89956,1.89958,37000000.0
2008-01-30 09:39:00,1.89955,1.89963,1.89949,1.89961,61000000.0
2008-01-30 09:40:00,1.89957,1.89982,1.89953,1.89979,46000000.0
2008-01-30 09:41:00,1.89991,1.89991,1.89932,1.89932,33000000.0
2008-01-30 09:42:00,1.89927,1.89943,1.89903,1.89903,60000000.0
2008-01-30 09:43:00,1.89889,1.89942,1.89889,1.89923,66000000.0
2008-01-30 09:44:00,1.89924,1.89924,1.89888,1.89888,21000000.0
2008-01-30 09:45:00,1.89901,1.89947,1.89901,1.89923,22000000.0
2008-01-30 09:46:00,1.89952,1.89972,1.89924,1.89924,30000000.0
2008-01-30 09:47:00,1.89973,1.89973,1.89909,1.8993,24000000.0
2008-01-30 09:48:00,1.89983,1.89983,1.89963,1.89963,34000000.0
2008-01-30 09:49:00,1.89956,1.89976,1.89925,1.89976,26000000.0
2008-01-30 09:50:00,1.89995,1.90011,1.89972,1.89972,34000000.0
2008-01-30 09:51:00,1.89991,1.89991,1.89976,1.89976,56000000.0
2008-01-30 09:52:00,1.89995,1.89995,1.89954,1.89954,38000000.0
2008-01-30 09:53:00,1.89927,1.89939,1.89927,1.89939,32000000.0
2008-01-30 09:54:00,1.89944,1.89968,1.89944,1.89968,36000000.0
2008-01-30 09:55:00,1.8994,1.89968,1.8994,1.89964,38000000.0
2008-01-30 09:56:00,1.89947,1.89975,1.8994,1.89975,38000000.0
2008-01-30 09:57:00,1.89951,1.89951,1.89917,1.89923,30000000.0
2008-01-30 09:58:00,1.89935,1.89997,1.89935,1.89997,52000000.0
2008-01-30 09:59:00,1.90052,1.90111,1.90052,1.90075,32000000.0
2008-01-30 10:00:00,1.90089,1.90136,1.90089,1.90136,39000000.0
2008-01-30 10:01:00,1.90152,1.90183,1.90136,1.90137,44000000.0
2008-01-30 10:02:00,1.90107,1.90107,1.89979,1.89982,34000000.0
2008-01-30 10:03:00,1.89981,1.90011,1.89981,1.9001,47000000.0
2008-01-30 10:04:00,1.90042,1.90049,1.90003,1.90049,32000000.0
2008-01-30 10:05:00,1.90039,1.90055,1.90025,1.90046,32000000.0
2008-01-30 10:06:00,1.90037,1.90037,1.90017,1.90017,42000000.0
2008-01-30 10:07:00,1.90013,1.90013,1.89977,1.89997,51000000.0
2008-01-30 10:08:00,1.9002,1.9002,1.89986,1.89987,54000000.0
2008-01-30 10:09:00,1.89989,1.89989,1.89972,1.89979,53000000.0
2008-01-30 10:10:00,1.89976,1.90074,1.89976,1.90074,72000000.0
2008-01-30 10:11:00,1.90059,1.90059,1.90008,1.90008,61000000.0
2008-01-30 10:12:00,1.90028,1.90079,1.90028,1.90051,65000000.0
2008-01-30 10:13:00,1.90019,1.90019,1.89981,1.89998,56000000.0
2008-01-30 10:14:00,1.90063,1.90115,1.90063,1.90113,49000000.0
2008-01-30 10:15:00,1.90125,1.90139,1.90117,1.90117,46000000.0
2008-01-30 10:16:00,1.90121,1.90145,1.90121,1.90145,33000000.0
2008-01-30 10:17:00,1.90163,1.90177,1.90162,1.90162,37000000.0
2008-01-30 10:18:00,1.90126,1.90126,1.90095,1.90116,50000000.0
2008-01-30 10:19:00,1.90086,1.90117,1.90086,1.90115,59000000.0
2008-01-30 10:20:00,1.90061,1.90061,1.90032,1.90053,41000000.0
2008-01-30 10:21:00,1.90058,1.90058,1.90026,1.90052,44000000.0
2008-01-30 10:22:00,1.90079,1.90087,1.90062,1.90062,47000000.0
2008-01-30 10:23:00,1.90028,1.90057,1.90028,1.90057,58000000.0
2008-01-30 10:24:00,1.90049,1.90049,1.90007,1.90007,43000000.0
2008-01-30 10:25:00,1.9001,1.90026,1.89996,1.90026,60000000.0
2008-01-30 10:26:00,1.90026,1.90026,1.90002,1.90018,64000000.0
2008-01-30 10:27:00,1.90018,1.90023,1.90005,1.90011,54000000.0
2008-01-30 10:28:00,1.89992,1.89992,1.89962,1.89974,62000000.0
2008-01-30 10:29:00,1.89968,1.89968,1.89916,1.89916,61000000.0
2008-01-30 10:30:00,1.89924,1.89943,1.89924,1.89929,36000000.0
2008-01-30 10:31:00,1.89959,1.8996,1.89919,1.89919,39000000.0
2008-01-30 10:32:00,1.89879,1.89879,1.89859,1.89859,44000000.0
2008-01-30 10:33:00,1.8986,1.899,1.8986,1.899,18000000.0
2008-01-30 10:34:00,1.89883,1.89896,1.89868,1.89896,20000000.0
2008-01-30 10:35:00,1.89884,1.8989,1.89848,1.89854,23000000.0
2008-01-30 10:36:00,1.89864,1.89893,1.89859,1.89875,32000000.0
2008-01-30 10:37:00,1.89877,1.89877,1.8985,1.8985,30000000.0
2008-01-30 10:38:00,1.89809,1.89809,1.89787,1.89789,26000000.0
2008-01-30 10:39:00,1.89815,1.89833,1.89815,1.89819,29000000.0
2008-01-30 10:40:00,1.89846,1.89849,1.89844,1.89845,19000000.0
2008-01-30 10:41:00,1.89853,1.89853,1.89839,1.89841,29000000.0
2008-01-30 10:42:00,1.89827,1.89857,1.89787,1.89857,38000000.0
2008-01-30 10:43:00,1.89854,1.89854,1.89834,1.89834,27000000.0
2008-01-30 10:44:00,1.89865,1.89931,1.89865,1.89931,26000000.0
2008-01-30 10:45:00,1.8992,1.89929,1.89914,1.89922,27000000.0
2008-01-30 10:46:00,1.89943,1.89946,1.89916,1.89916,35000000.0
2008-01-30 10:47:00,1.89871,1.89939,1.89871,1.89939,23000000.0
2008-01-30 10:48:00,1.89936,1.89963,1.89936,1.89963,44000000.0
2008-01-30 10:49:00,1.89934,1.89934,1.8992,1.89934,36000000.0
2008-01-30 10:50:00,1.89972,1.8998,1.89964,1.8998,47000000.0
2008-01-30 10:51:00,1.89963,1.89987,1.89963,1.89987,45000000.0
2008-01-30 10:52:00,1.8997,1.89982,1.89958,1.89977,33000000.0
2008-01-30 10:53:00,1.89988,1.90001,1.89981,1.89999,46000000.0
2008-01-30 10:54:00,1.90004,1.90018,1.90004,1.90018,35000000.0
2008-01-30 10:55:00,1.89982,1.89982,1.8993,1.8993,37000000.0
2008-01-30 10:56:00,1.89906,1.89946,1.89901,1.89941,33000000.0
2008-01-30 10:57:00,1.89967,1.89996,1.89963,1.89996,33000000.0
2008-01-30 10:58:00,1.89982,1.90001,1.89979,1.90001,26000000.0
2008-01-30 10:59:00,1.90026,1.90031,1.90002,1.90018,47000000.0
2008-01-30 11:00:00,1.89991,1.89991,1.89967,1.89972,39000000.0
2008-01-30 11:01:00,1.89965,1.89965,1.89925,1.89937,45000000.0
2008-01-30 11:02:00,1.89956,1.89963,1.89942,1.89963,17000000.0
2008-01-30 11:03:00,1.89964,1.89964,1.89945,1.89945,37000000.0
2008-01-30 11:04:00,1.89941,1.89967,1.89941,1.89945,40000000.0
2008-01-30 11:05:00,1.89946,1.89964,1.89945,1.89954,18000000.0
2008-01-30 11:06:00,1.89956,1.89956,1.89929,1.89949,19000000.0
2008-01-30 11:07:00,1.89954,1.89954,1.89864,1.89864,30000000.0
2008-01-30 11:08:00,1.89841,1.89851,1.89829,1.89847,30000000.0
2008-01-30 11:09:00,1.89855,1.89869,1.89839,1.89847,45000000.0
2008-01-30 11:10:00,1.89854,1.89909,1.89854,1.89873,35000000.0
2008-01-30 11:11:00,1.89896,1.89915,1.89876,1.89877,46000000.0
2008-01-30 11:12:00,1.89878,1.8998,1.89878,1.8998,55000000.0
2008-01-30 11:13:00,1.89927,1.89977,1.899,1.89977,59000000.0
2008-01-30 11:14:00,1.89987,1.90038,1.89987,1.90038,41000000.0
2008-01-30 11:15:00,1.90091,1.90103,1.90062,1.90062,34000000.0
2008-01-30 11:16:00,1.90103,1.9012,1.90084,1.90106,20000000.0
2008-01-30 11:17:00,1.90125,1.90196,1.90096,1.9019,57000000.0
2008-01-30 11:18:00,1.90199,1.90199,1.90088,1.90154,44000000.0
2008-01-30 11:19:00,1.90157,1.90191,1.90154,1.90191,63000000.0
2008-01-30 11:20:00,1.90194,1.90207,1.90188,1.90207,43000000.0
2008-01-30 11:21:00,1.90181,1.90181,1.9012,1.90158,34000000.0
2008-01-30 11:22:00,1.90172,1.9023,1.90172,1.9023,56000000.0
2008-01-30 11:23:00,1.90222,1.90222,1.90159,1.90213,43000000.0
2008-01-30 11:24:00,1.90239,1.90239,1.90197,1.90219,53000000.0
2008-01-30 11:25:00,1.90211,1.90271,1.90211,1.90253,29000000.0
2008-01-30 11:26:00,1.90296,1.90312,1.90288,1.90294,41000000.0
2008-01-30 11:27:00,1.90256,1.9027,1.90205,1.9027,34000000.0
2008-01-30 11:28:00,1.90271,1.90271,1.90208,1.90209,36000000.0
2008-01-30 11:29:00,1.90205,1.90214,1.90178,1.9021,43000000.0
2008-01-30 11:30:00,1.90209,1.90216,1.90198,1.90198,24000000.0
2008-01-30 11:31:00,1.90189,1.90227,1.90183,1.90227,34000000.0
2008-01-30 11:32:00,1.9024,1.90262,1.9024,1.90255,46000000.0
2008-01-30 11:33:00,1.90255,1.90255,1.90236,1.90253,41000000.0
2008-01-30 11:34:00,1.90229,1.90229,1.90177,1.90192,28000000.0
2008-01-30 11:35:00,1.90246,1.90266,1.90246,1.90249,44000000.0
2008-01-30 11:36:00,1.90262,1.90298,1.9026,1.90298,48000000.0
2008-01-30 11:37:00,1.90294,1.90294,1.90271,1.90284,50000000.0
2008-01-30 11:38:00,1.90292,1.90296,1.90267,1.90282,37000000.0
2008-01-30 11:39:00,1.90289,1.90306,1.90288,1.90301,52000000.0
2008-01-30 11:40:00,1.90282,1.90305,1.90282,1.90305,27000000.0
2008-01-30 11:41:00,1.90295,1.90314,1.90279,1.90314,49000000.0
2008-01-30 11:42:00,1.90287,1.90305,1.90271,1.90271,22000000.0
2008-01-30 11:43:00,1.90218,1.90242,1.90212,1.90242,45000000.0
2008-01-30 11:44:00,1.90244,1.90244,1.90225,1.90225,42000000.0
2008-01-30 11:45:00,1.90223,1.90223,1.9015,1.9015,41000000.0
2008-01-30 11:46:00,1.90151,1.90163,1.90133,1.90146,38000000.0
2008-01-30 11:47:00,1.90126,1.90148,1.90126,1.90148,22000000.0
2008-01-30 11:48:00,1.90134,1.9016,1.90134,1.90142,27000000.0
2008-01-30 11:49:00,1.90134,1.90177,1.90134,1.90177,41000000.0
2008-01-30 11:50:00,1.90197,1.90197,1.90096,1.90096,44000000.0
2008-01-30 11:51:00,1.90122,1.90122,1.90067,1.90104,37000000.0
2008-01-30 11:52:00,1.90091,1.90125,1.90087,1.90125,37000000.0
2008-01-30 11:53:00,1.90151,1.90151,1.90108,1.90108,33000000.0
2008-01-30 11:54:00,1.90104,1.90141,1.901,1.901,37000000.0
2008-01-30 11:55:00,1.90093,1.90097,1.90081,1.90081,38000000.0
2008-01-30 11:56:00,1.90101,1.90155,1.90101,1.90121,51000000.0
2008-01-30 11:57:00,1.9013,1.9014,1.90112,1.90129,29000000.0
2008-01-30 11:58:00,1.90145,1.90197,1.90145,1.90177,31000000.0
2008-01-30 11:59:00,1.90163,1.90163,1.90141,1.90159,51000000.0
2008-01-30 12:00:00,1.90175,1.90197,1.90175,1.90197,23000000.0
2008-01-30 12:01:00,1.90168,1.90168,1.9011,1.9011,24000000.0
2008-01-30 12:02:00,1.9015,1.90161,1.90142,1.90155,34000000.0
2008-01-30 12:03:00,1.90131,1.90136,1.90121,1.90123,36000000.0
2008-01-30 12:04:00,1.90096,1.9011,1.90095,1.90107,33000000.0
2008-01-30 12:05:00,1.90129,1.90138,1.90128,1.90132,26000000.0
2008-01-30 12:06:00,1.9014,1.9015,1.9013,1.90147,15000000.0
2008-01-30 12:07:00,1.90159,1.90173,1.90148,1.90164,23000000.0
2008-01-30 12:08:00,1.90158,1.90158,1.90101,1.9014,37000000.0
2008-01-30 12:09:00,1.90138,1.90164,1.90112,1.90164,11000000.0
2008-01-30 12:10:00,1.90175,1.90236,1.9013,1.90236,25000000.0
2008-01-30 12:11:00,1.90323,1.90323,1.90225,1.90225,33000000.0
2008-01-30 12:12:00,1.90256,1.90287,1.90256,1.90261,31000000.0
2008-01-30 12:13:00,1.90253,1.90263,1.90226,1.9024,24000000.0
2008-01-30 12:14:00,1.90256,1.90341,1.90256,1.90341,36000000.0
2008-01-30 12:15:00,1.90372,1.90372,1.90355,1.90363,29000000.0
2008-01-30 12:16:00,1.90341,1.90341,1.90304,1.90304,30000000.0
2008-01-30 12:17:00,1.90305,1.90357,1.90305,1.90357,41000000.0
2008-01-30 12:18:00,1.90379,1.90379,1.90334,1.90353,43000000.0
2008-01-30 12:19:00,1.90323,1.90341,1.90309,1.90309,37000000.0
2008-01-30 12:20:00,1.90334,1.90368,1.90328,1.90355,40000000.0
2008-01-30 12:21:00,1.90373,1.9038,1.90355,1.90373,61000000.0
2008-01-30 12:22:00,1.9036,1.90365,1.90344,1.90344,24000000.0
2008-01-30 12:23:00,1.90332,1.90379,1.90332,1.90379,23000000.0
2008-01-30 12:24:00,1.90361,1.90369,1.90318,1.90318,30000000.0
2008-01-30 12:25:00,1.90326,1.90359,1.90326,1.90346,22000000.0
2008-01-30 12:26:00,1.90336,1.90357,1.90335,1.90336,32000000.0
2008-01-30 12:27:00,1.90313,1.90322,1.90289,1.90294,25000000.0
2008-01-30 12:28:00,1.90278,1.90286,1.90277,1.90277,58000000.0
2008-01-30 12:29:00,1.90272,1.90272,1.90083,1.90092,71000000.0
2008-01-30 12:30:00,1.90064,1.90247,1.9002,1.90247,47000000.0
2008-01-30 12:31:00,1.9029,1.9029,1.90213,1.90248,55000000.0
2008-01-30 12:32:00,1.90245,1.90282,1.90245,1.90268,32000000.0
2008-01-30 12:33:00,1.90274,1.90287,1.90273,1.90287,40000000.0
2008-01-30 12:34:00,1.90311,1.90311,1.90293,1.90294,14000000.0
2008-01-30 12:35:00,1.90286,1.90306,1.90286,1.90303,20000000.0
2008-01-30 12:36:00,1.90338,1.90353,1.90336,1.90353,36000000.0
2008-01-30 12:37:00,1.9038,1.90392,1.9038,1.90391,22000000.0
2008-01-30 12:38:00,1.90375,1.90388,1.90349,1.90349,12000000.0
2008-01-30 12:39:00,1.90362,1.90368,1.90361,1.90368,20000000.0
2008-01-30 12:40:00,1.9037,1.90381,1.90367,1.90379,16000000.0
2008-01-30 12:41:00,1.90344,1.90344,1.90259,1.9026,10000000.0
2008-01-30 12:42:00,1.90244,1.90286,1.90244,1.90251,26000000.0
2008-01-30 12:43:00,1.90266,1.90267,1.90241,1.90245,9000000.0
2008-01-30 12:44:00,1.90243,1.90262,1.90224,1.90224,21000000.0
2008-01-30 12:45:00,1.90223,1.90255,1.90223,1.90226,30000000.0
2008-01-30 12:46:00,1.90237,1.90247,1.90206,1.90245,41000000.0
2008-01-30 12:47:00,1.9021,1.90263,1.90209,1.90209,26000000.0
2008-01-30 12:48:00,1.90199,1.90211,1.90185,1.90185,27000000.0
2008-01-30 12:49:00,1.90193,1.90193,1.90138,1.90138,36000000.0
2008-01-30 12:50:00,1.90109,1.90127,1.90106,1.90111,34000000.0
2008-01-30 12:51:00,1.90094,1.9011,1.90063,1.90089,25000000.0
2008-01-30 12:52:00,1.90108,1.90119,1.90098,1.90119,26000000.0
2008-01-30 12:53:00,1.90122,1.90128,1.90117,1.90117,16000000.0
2008-01-30 12:54:00,1.90094,1.90115,1.90087,1.90087,28000000.0
2008-01-30 12:55:00,1.90098,1.90098,1.90054,1.90077,29000000.0
2008-01-30 12:56:00,1.9008,1.90103,1.90074,1.90096,30000000.0
2008-01-30 12:57:00,1.90085,1.90128,1.90085,1.9011,26000000.0
2008-01-30 12:58:00,1.9013,1.9015,1.90125,1.9015,14000000.0
2008-01-30 12:59:00,1.90148,1.90152,1.90124,1.90152,32000000.0
2008-01-30 13:00:00,1.9015,1.9015,1.9012,1.90135,20000000.0
2008-01-30 13:01:00,1.90137,1.90137,1.90084,1.90087,31000000.0
2008-01-30 13:02:00,1.90102,1.90115,1.901,1.90115,12000000.0
2008-01-30 13:03:00,1.90123,1.90125,1.90101,1.90105,21000000.0
2008-01-30 13:04:00,1.90116,1.90122,1.90077,1.90077,7000000.0
2008-01-30 13:05:00,1.90069,1.90092,1.90062,1.90092,17000000.0
2008-01-30 13:06:00,1.90045,1.90063,1.90045,1.90063,22000000.0
2008-01-30 13:07:00,1.90044,1.90052,1.89998,1.90006,17000000.0
2008-01-30 13:08:00,1.9,1.9,1.89946,1.89946,37000000.0
2008-01-30 13:09:00,1.89991,1.90041,1.89991,1.90039,33000000.0
2008-01-30 13:10:00,1.90027,1.90027,1.89956,1.89956,32000000.0
2008-01-30 13:11:00,1.89947,1.89951,1.89918,1.89918,21000000.0
2008-01-30 13:12:00,1.89914,1.89992,1.89914,1.89992,7000000.0
2008-01-30 13:13:00,1.90024,1.90024,1.89973,1.89973,11000000.0
2008-01-30 13:14:00,1.89969,1.89969,1.89939,1.89939,33000000.0
2008-01-30 13:15:00,1.89946,1.89949,1.89942,1.89949,25000000.0
2008-01-30 13:16:00,1.89928,1.89948,1.89916,1.89916,20000000.0
2008-01-30 13:17:00,1.89926,1.89948,1.89926,1.89948,19000000.0
2008-01-30 13:18:00,1.89945,1.89945,1.89928,1.8994,41000000.0
2008-01-30 13:19:00,1.89925,1.89946,1.89925,1.89943,36000000.0
2008-01-30 13:20:00,1.90016,1.90016,1.8999,1.8999,36000000.0
2008-01-30 13:21:00,1.89988,1.90004,1.89988,1.89998,54000000.0
2008-01-30 13:22:00,1.89992,1.90003,1.8999,1.89995,41000000.0
2008-01-30 13:23:00,1.89988,1.89993,1.89988,1.89988,11000000.0
2008-01-30 13:24:00,1.89976,1.89976,1.89948,1.89955,23000000.0
2008-01-30 13:25:00,1.89943,1.89947,1.89916,1.89942,25000000.0
2008-01-30 13:26:00,1.89943,1.8996,1.89938,1.89938,20000000.0
2008-01-30 13:27:00,1.8995,1.8999,1.8995,1.89972,32000000.0
2008-01-30 13:28:00,1.89979,1.89979,1.89972,1.89973,26000000.0
2008-01-30 13:29:00,1.89994,1.9001,1.89991,1.89995,25000000.0
2008-01-30 13:30:00,1.89986,1.90011,1.89986,1.90008,16000000.0
2008-01-30 13:31:00,1.90014,1.90047,1.89995,1.90047,21000000.0
2008-01-30 13:32:00,1.90062,1.90064,1.89981,1.89981,28000000.0
2008-01-30 13:33:00,1.89997,1.9,1.8998,1.89991,18000000.0
2008-01-30 13:34:00,1.89992,1.90006,1.8998,1.89983,35000000.0
2008-01-30 13:35:00,1.89959,1.89986,1.89959,1.89972,10000000.0
2008-01-30 13:36:00,1.89964,1.89979,1.89933,1.89933,40000000.0
2008-01-30 13:37:00,1.89952,1.89972,1.89945,1.89972,22000000.0
2008-01-30 13:38:00,1.8997,1.89975,1.89956,1.89975,39000000.0
2008-01-30 13:39:00,1.89981,1.89997,1.89974,1.89988,32000000.0
2008-01-30 13:40:00,1.89967,1.90018,1.89952,1.89994,35000000.0
2008-01-30 13:41:00,1.89973,1.89981,1.89972,1.89973,27000000.0
2008-01-30 13:42:00,1.89979,1.90022,1.89906,1.89932,32000000.0
2008-01-30 13:43:00,1.89977,1.89978,1.89949,1.89961,26000000.0
2008-01-30 13:44:00,1.89962,1.89978,1.89945,1.89968,25000000.0
2008-01-30 13:45:00,1.89949,1.89962,1.89942,1.89942,21000000.0
2008-01-30 13:46:00,1.89924,1.89956,1.89924,1.89949,13000000.0
2008-01-30 13:47:00,1.89954,1.89977,1.89954,1.89957,22000000.0
2008-01-30 13:48:00,1.89967,1.89981,1.89944,1.89981,21000000.0
2008-01-30 13:49:00,1.89968,1.89968,1.89937,1.89966,24000000.0
2008-01-30 13:50:00,1.89984,1.90031,1.89984,1.90013,27000000.0
2008-01-30 13:51:00,1.89997,1.9,1.89984,1.9,27000000.0
2008-01-30 13:52:00,1.89991,1.90004,1.89988,1.90004,31000000.0
2008-01-30 13:53:00,1.90003,1.90003,1.89975,1.90003,31000000.0
2008-01-30 13:54:00,1.90004,1.90004,1.89998,1.89998,28000000.0
2008-01-30 13:55:00,1.8999,1.90002,1.8998,1.8998,33000000.0
2008-01-30 13:56:00,1.8998,1.90034,1.8998,1.90034,23000000.0
2008-01-30 13:57:00,1.90032,1.90032,1.8997,1.8997,19000000.0
2008-01-30 13:58:00,1.89992,1.90011,1.8998,1.8998,30000000.0
2008-01-30 13:59:00,1.89968,1.89998,1.89968,1.89998,39000000.0
2008-01-30 14:00:00,1.89988,1.89988,1.89971,1.89986,30000000.0
2008-01-30 14:01:00,1.90011,1.90011,1.89972,1.89972,16000000.0
2008-01-30 14:02:00,1.89953,1.89953,1.89908,1.89938,34000000.0
2008-01-30 14:03:00,1.89932,1.89932,1.89911,1.89925,24000000.0
2008-01-30 14:04:00,1.89924,1.89946,1.89924,1.89926,20000000.0
2008-01-30 14:05:00,1.89933,1.89933,1.89903,1.89923,31000000.0
2008-01-30 14:06:00,1.89923,1.89947,1.89923,1.89947,28000000.0
2008-01-30 14:07:00,1.8994,1.8994,1.89913,1.89914,32000000.0
2008-01-30 14:08:00,1.89905,1.89905,1.89886,1.89898,22000000.0
2008-01-30 14:09:00,1.89905,1.8992,1.89905,1.89908,15000000.0
2008-01-30 14:10:00,1.89913,1.89913,1.89872,1.89885,24000000.0
2008-01-30 14:11:00,1.89904,1.8992,1.89903,1.89904,22000000.0
2008-01-30 14:12:00,1.8989,1.89897,1.89868,1.89888,17000000.0
2008-01-30 14:13:00,1.89885,1.899,1.89867,1.89867,19000000.0
2008-01-30 14:14:00,1.89881,1.89894,1.8986,1.89894,22000000.0
2008-01-30 14:15:00,1.8995,1.89962,1.8994,1.89953,26000000.0
2008-01-30 14:16:00,1.89956,1.90034,1.89956,1.90034,10000000.0
2008-01-30 14:17:00,1.90105,1.90129,1.90064,1.90064,8000000.0
2008-01-30 14:18:00,1.90004,1.90019,1.89997,1.89997,13000000.0
2008-01-30 14:19:00,1.8998,1.9002,1.8998,1.9,29000000.0
2008-01-30 14:20:00,1.89998,1.90001,1.89988,1.89988,15000000.0
2008-01-30 14:21:00,1.89981,1.89994,1.89964,1.8998,18000000.0
2008-01-30 14:22:00,1.89976,1.89995,1.89911,1.89911,10000000.0
2008-01-30 14:23:00,1.89908,1.89932,1.89908,1.89919,24000000.0
2008-01-30 14:24:00,1.89899,1.899,1.89885,1.899,17000000.0
2008-01-30 14:25:00,1.8991,1.89913,1.89899,1.89902,31000000.0
2008-01-30 14:26:00,1.89895,1.89936,1.89895,1.89936,14000000.0
2008-01-30 14:27:00,1.89935,1.89944,1.8993,1.8993,14000000.0
2008-01-30 14:28:00,1.89958,1.89991,1.89958,1.89991,9000000.0
2008-01-30 14:29:00,1.89989,1.89989,1.89981,1.89981,7000000.0
2008-01-30 14:30:00,1.89977,1.89977,1.89956,1.8997,17000000.0
2008-01-30 14:31:00,1.89969,1.89969,1.89925,1.89966,21000000.0
2008-01-30 14:32:00,1.89964,1.89984,1.89964,1.8997,8000000.0
2008-01-30 14:33:00,1.89985,1.89985,1.89968,1.89985,10000000.0
2008-01-30 14:34:00,1.8998,1.89984,1.89971,1.89972,11000000.0
2008-01-30 14:35:00,1.89995,1.90017,1.89995,1.90012,7000000.0
2008-01-30 14:36:00,1.90009,1.90012,1.89995,1.89999,8000000.0
2008-01-30 14:37:00,1.90019,1.90039,1.90009,1.90038,11000000.0
2008-01-30 14:38:00,1.90048,1.90069,1.9004,1.90069,7000000.0
2008-01-30 14:39:00,1.90044,1.90044,1.89966,1.9003,8000000.0
2008-01-30 14:40:00,1.9002,1.9002,1.89997,1.89997,8000000.0
2008-01-30 14:41:00,1.90015,1.9004,1.90007,1.9004,10000000.0
2008-01-30 14:42:00,1.9003,1.9003,1.89993,1.90025,9000000.0
2008-01-30 14:43:00,1.90022,1.90022,1.89981,1.89981,8000000.0
2008-01-30 14:44:00,1.89993,1.90074,1.89991,1.90074,8000000.0
2008-01-30 14:45:00,1.90138,1.9017,1.90129,1.90129,7000000.0
2008-01-30 14:46:00,1.90105,1.90105,1.90081,1.90097,9000000.0
2008-01-30 14:47:00,1.90108,1.90116,1.90086,1.90094,8000000.0
2008-01-30 14:48:00,1.90067,1.90088,1.90056,1.90078,8000000.0
2008-01-30 14:49:00,1.90067,1.90088,1.90051,1.90051,9000000.0
2008-01-30 14:50:00,1.90033,1.90047,1.8999,1.8999,7000000.0
2008-01-30 14:51:00,1.8997,1.90005,1.89961,1.89995,10000000.0
2008-01-30 14:52:00,1.90008,1.90018,1.90004,1.90018,7000000.0
2008-01-30 14:53:00,1.90021,1.90021,1.89954,1.89964,7000000.0
2008-01-30 14:54:00,1.90029,1.90079,1.90023,1.90079,8000000.0
2008-01-30 14:55:00,1.90074,1.90074,1.90043,1.90062,7000000.0
2008-01-30 14:56:00,1.90076,1.90076,1.90034,1.90034,8000000.0
2008-01-30 14:57:00,1.90042,1.90099,1.90039,1.90099,7000000.0
2008-01-30 14:58:00,1.90058,1.90077,1.90058,1.90077,8000000.0
2008-01-30 14:59:00,1.9007,1.90073,1.9005,1.9005,8000000.0
2008-01-30 15:00:00,1.90038,1.90053,1.90032,1.90036,7000000.0
2008-01-30 15:01:00,1.90023,1.90056,1.90023,1.90056,8000000.0
2008-01-30 15:02:00,1.9008,1.90196,1.9008,1.90196,7000000.0
2008-01-30 15:03:00,1.90192,1.90192,1.90124,1.90124,7000000.0
2008-01-30 15:04:00,1.90165,1.9018,1.90153,1.90153,8000000.0
2008-01-30 15:05:00,1.90102,1.90109,1.90092,1.901,7000000.0
2008-01-30 15:06:00,1.90085,1.90148,1.90085,1.90148,8000000.0
2008-01-30 15:07:00,1.90142,1.90174,1.9014,1.90159,11000000.0
2008-01-30 15:08:00,1.90145,1.90145,1.90107,1.90107,8000000.0
2008-01-30 15:09:00,1.90116,1.90116,1.90079,1.90092,7000000.0
2008-01-30 15:10:00,1.90104,1.90117,1.90075,1.90084,7000000.0
2008-01-30 15:11:00,1.90085,1.90102,1.90073,1.90094,11000000.0
2008-01-30 15:12:00,1.90107,1.90116,1.90084,1.90102,10000000.0
2008-01-30 15:13:00,1.90065,1.90065,1.9004,1.9004,9000000.0
2008-01-30 15:14:00,1.90038,1.90077,1.90028,1.90053,10000000.0
2008-01-30 15:15:00,1.89932,1.89932,1.89776,1.89776,8000000.0
2008-01-30 15:16:00,1.8977,1.8977,1.89684,1.89684,9000000.0
2008-01-30 15:17:00,1.8969,1.8975,1.8969,1.89738,9000000.0
2008-01-30 15:18:00,1.89616,1.89675,1.89604,1.89673,8000000.0
2008-01-30 15:19:00,1.89626,1.89646,1.89587,1.89587,7000000.0
2008-01-30 15:20:00,1.89571,1.89571,1.89511,1.89515,9000000.0
2008-01-30 15:21:00,1.89495,1.89582,1.8949,1.89582,8000000.0
2008-01-30 15:22:00,1.89591,1.89608,1.89591,1.89593,9000000.0
2008-01-30 15:23:00,1.89537,1.89578,1.89537,1.89548,8000000.0
2008-01-30 15:24:00,1.89603,1.89658,1.89572,1.89572,8000000.0
2008-01-30 15:25:00,1.89558,1.89601,1.89558,1.89599,7000000.0
2008-01-30 15:26:00,1.89552,1.89552,1.89507,1.89551,7000000.0
2008-01-30 15:27:00,1.89543,1.89576,1.89543,1.89561,7000000.0
2008-01-30 15:28:00,1.89535,1.8958,1.89533,1.8958,11000000.0
2008-01-30 15:29:00,1.89585,1.89585,1.89535,1.89536,7000000.0
2008-01-30 15:30:00,1.89603,1.89603,1.89506,1.89575,9000000.0
2008-01-30 15:31:00,1.89591,1.89633,1.89584,1.89633,9000000.0
2008-01-30 15:32:00,1.89666,1.89711,1.89666,1.89696,10000000.0
2008-01-30 15:33:00,1.8971,1.89759,1.8971,1.89746,8000000.0
2008-01-30 15:34:00,1.89838,1.89838,1.89772,1.89772,9000000.0
2008-01-30 15:35:00,1.89783,1.898,1.89691,1.89691,7000000.0
2008-01-30 15:36:00,1.89665,1.89683,1.89628,1.89683,7000000.0
2008-01-30 15:37:00,1.89731,1.89741,1.89717,1.89717,8000000.0
2008-01-30 15:38:00,1.89536,1.89735,1.89536,1.89693,7000000.0
2008-01-30 15:39:00,1.89694,1.89694,1.89633,1.89652,10000000.0
2008-01-30 15:40:00,1.89665,1.89713,1.89645,1.89645,9000000.0
2008-01-30 15:41:00,1.89621,1.89621,1.89587,1.89621,11000000.0
2008-01-30 15:42:00,1.89656,1.89656,1.89634,1.89639,8000000.0
2008-01-30 15:43:00,1.89608,1.89608,1.89548,1.89562,8000000.0
2008-01-30 15:44:00,1.89554,1.89568,1.89538,1.89568,8000000.0
2008-01-30 15:45:00,1.89573,1.89573,1.89547,1.89557,8000000.0
2008-01-30 15:46:00,1.89553,1.8958,1.89541,1.89541,10000000.0
2008-01-30 15:47:00,1.89511,1.89567,1.89511,1.89567,7000000.0
2008-01-30 15:48:00,1.89576,1.89576,1.89532,1.89541,7000000.0
2008-01-30 15:49:00,1.89532,1.89591,1.89532,1.89591,8000000.0
2008-01-30 15:50:00,1.89611,1.89658,1.8961,1.89658,8000000.0
2008-01-30 15:51:00,1.89668,1.89703,1.89668,1.89703,9000000.0
2008-01-30 15:52:00,1.89648,1.89648,1.8958,1.89586,7000000.0
2008-01-30 15:53:00,1.89553,1.89581,1.89553,1.89568,7000000.0
2008-01-30 15:54:00,1.89571,1.89605,1.89568,1.89568,11000000.0
2008-01-30 15:55:00,1.89603,1.89677,1.89603,1.89677,9000000.0
2008-01-30 15:56:00,1.89714,1.89714,1.89697,1.89697,7000000.0
2008-01-30 15:57:00,1.89686,1.89686,1.89634,1.89634,10000000.0
2008-01-30 15:58:00,1.8957,1.89633,1.8957,1.89633,10000000.0
2008-01-30 15:59:00,1.89688,1.89688,1.89675,1.8968,7000000.0
2008-01-30 16:00:00,1.89645,1.89645,1.8958,1.8958,7000000.0
2008-01-30 16:01:00,1.89553,1.89584,1.89553,1.89576,9000000.0
2008-01-30 16:02:00,1.8957,1.89575,1.8956,1.89574,8000000.0
2008-01-30 16:03:00,1.89583,1.8959,1.89562,1.89562,11000000.0
2008-01-30 16:04:00,1.89506,1.89516,1.89505,1.89516,8000000.0
2008-01-30 16:05:00,1.89534,1.89543,1.89528,1.89532,9000000.0
2008-01-30 16:06:00,1.89544,1.8955,1.89495,1.89495,10000000.0
2008-01-30 16:07:00,1.89474,1.89524,1.89474,1.89515,10000000.0
2008-01-30 16:08:00,1.89524,1.89528,1.89475,1.89528,8000000.0
2008-01-30 16:09:00,1.89529,1.89533,1.89505,1.89505,7000000.0
2008-01-30 16:10:00,1.89532,1.89554,1.89532,1.89532,7000000.0
2008-01-30 16:11:00,1.89533,1.89533,1.89459,1.89459,10000000.0
2008-01-30 16:12:00,1.8948,1.89494,1.89468,1.89473,9000000.0
2008-01-30 16:13:00,1.89491,1.89515,1.89481,1.89515,7000000.0
2008-01-30 16:14:00,1.89515,1.89536,1.89508,1.89508,11000000.0
2008-01-30 16:15:00,1.89551,1.8958,1.89551,1.8958,7000000.0
2008-01-30 16:16:00,1.89553,1.89576,1.89546,1.89565,7000000.0
2008-01-30 16:17:00,1.89551,1.89551,1.89513,1.89513,11000000.0
2008-01-30 16:18:00,1.89526,1.8955,1.89511,1.8955,11000000.0
2008-01-30 16:19:00,1.89554,1.89587,1.89541,1.89587,11000000.0
2008-01-30 16:20:00,1.8958,1.8958,1.89561,1.89564,9000000.0
2008-01-30 16:21:00,1.89585,1.89588,1.89482,1.89482,9000000.0
2008-01-30 16:22:00,1.89492,1.89492,1.89435,1.89464,8000000.0
2008-01-30 16:23:00,1.89438,1.89458,1.89438,1.89447,8000000.0
2008-01-30 16:24:00,1.89449,1.89471,1.89425,1.89471,10000000.0
2008-01-30 16:25:00,1.89457,1.89457,1.89386,1.89389,7000000.0
2008-01-30 16:26:00,1.89387,1.89409,1.89335,1.89409,7000000.0
2008-01-30 16:27:00,1.89449,1.89485,1.89449,1.89476,11000000.0
2008-01-30 16:28:00,1.89475,1.89503,1.89475,1.89503,11000000.0
2008-01-30 16:29:00,1.89409,1.89409,1.89233,1.89233,7000000.0
2008-01-30 16:30:00,1.89222,1.89222,1.8919,1.892,8000000.0
2008-01-30 16:31:00,1.8921,1.89211,1.89111,1.89111,7000000.0
2008-01-30 16:32:00,1.89074,1.89074,1.89037,1.89059,8000000.0
2008-01-30 16:33:00,1.89095,1.8914,1.89095,1.8914,11000000.0
2008-01-30 16:34:00,1.89139,1.89142,1.89118,1.89118,8000000.0
2008-01-30 16:35:00,1.89078,1.89122,1.89071,1.89109,7000000.0
2008-01-30 16:36:00,1.89082,1.89082,1.89052,1.89077,8000000.0
2008-01-30 16:37:00,1.8906,1.89083,1.89054,1.89054,8000000.0
2008-01-30 16:38:00,1.89054,1.89081,1.89052,1.89057,7000000.0
2008-01-30 16:39:00,1.89058,1.8909,1.89058,1.8909,8000000.0
2008-01-30 16:40:00,1.89099,1.89112,1.89057,1.89057,11000000.0
2008-01-30 16:41:00,1.89063,1.8908,1.8905,1.8906,10000000.0
2008-01-30 16:42:00,1.89073,1.89143,1.89073,1.89143,7000000.0
2008-01-30 16:43:00,1.89164,1.89164,1.89097,1.89097,7000000.0
2008-01-30 16:44:00,1.89056,1.89056,1.89043,1.8905,7000000.0
2008-01-30 16:45:00,1.89045,1.89064,1.89034,1.8906,11000000.0
2008-01-30 16:46:00,1.89055,1.89058,1.89017,1.89046,11000000.0
2008-01-30 16:47:00,1.89071,1.89071,1.89057,1.89058,7000000.0
2008-01-30 16:48:00,1.89038,1.89056,1.89015,1.89015,10000000.0
2008-01-30 16:49:00,1.89058,1.89091,1.89058,1.89078,8000000.0
2008-01-30 16:50:00,1.89044,1.89046,1.89038,1.89042,8000000.0
2008-01-30 16:51:00,1.89036,1.89036,1.8902,1.89032,9000000.0
2008-01-30 16:52:00,1.89003,1.89007,1.88994,1.89,7000000.0
2008-01-30 16:53:00,1.89022,1.89023,1.88999,1.89007,8000000.0
2008-01-30 16:54:00,1.88988,1.89002,1.88978,1.88979,7000000.0
2008-01-30 16:55:00,1.88975,1.89006,1.88969,1.89006,11000000.0
2008-01-30 16:56:00,1.89004,1.89004,1.88974,1.88974,11000000.0
2008-01-30 16:57:00,1.88964,1.88984,1.88964,1.88978,7000000.0
2008-01-30 16:58:00,1.88942,1.88946,1.88922,1.88922,8000000.0
2008-01-30 16:59:00,1.88845,1.88967,1.88825,1.88825,7000000.0
2008-01-30 17:00:00,1.88858,1.88995,1.88858,1.88978,11000000.0
2008-01-30 17:01:00,1.88994,1.89033,1.88988,1.89028,7000000.0
2008-01-30 17:02:00,1.89012,1.89019,1.89004,1.89013,8000000.0
2008-01-30 17:03:00,1.8901,1.89044,1.88849,1.89017,7000000.0
2008-01-30 17:04:00,1.8903,1.89039,1.8902,1.8902,7000000.0
2008-01-30 17:05:00,1.8905,1.89074,1.89047,1.89049,10000000.0
2008-01-30 17:06:00,1.8904,1.89045,1.89012,1.89012,9000000.0
2008-01-30 17:07:00,1.89007,1.89033,1.89007,1.89033,8000000.0
2008-01-30 17:08:00,1.8901,1.8901,1.88991,1.89,9000000.0
2008-01-30 17:09:00,1.88966,1.8907,1.88966,1.89063,8000000.0
2008-01-30 17:10:00,1.89055,1.89055,1.89039,1.89052,9000000.0
2008-01-30 17:11:00,1.89053,1.89055,1.89028,1.89055,8000000.0
2008-01-30 17:12:00,1.89012,1.89013,1.88973,1.89013,7000000.0
2008-01-30 17:13:00,1.8901,1.89019,1.88968,1.88968,8000000.0
2008-01-30 17:14:00,1.88973,1.88994,1.88969,1.88974,8000000.0
2008-01-30 17:15:00,1.8897,1.88984,1.88966,1.88966,7000000.0
2008-01-30 17:16:00,1.8899,1.89029,1.88989,1.89029,10000000.0
2008-01-30 17:17:00,1.88965,1.88965,1.88933,1.88941,7000000.0
2008-01-30 17:18:00,1.88931,1.88935,1.88917,1.88917,9000000.0
2008-01-30 17:19:00,1.88913,1.88913,1.88892,1.88895,7000000.0
2008-01-30 17:20:00,1.88889,1.88889,1.88844,1.88844,8000000.0
2008-01-30 17:21:00,1.88807,1.88826,1.88792,1.88794,10000000.0
2008-01-30 17:22:00,1.88799,1.88822,1.88798,1.88822,8000000.0
2008-01-30 17:23:00,1.88811,1.8885,1.88807,1.8885,8000000.0
2008-01-30 17:24:00,1.88891,1.88922,1.88877,1.88922,7000000.0
2008-01-30 17:25:00,1.88946,1.89019,1.88946,1.89019,7000000.0
2008-01-30 17:26:00,1.88978,1.89003,1.88966,1.89003,7000000.0
2008-01-30 17:27:00,1.89036,1.8905,1.89026,1.8903,9000000.0
2008-01-30 17:28:00,1.89045,1.89049,1.89016,1.89033,7000000.0
2008-01-30 17:29:00,1.89049,1.89103,1.89049,1.89095,8000000.0
2008-01-30 17:30:00,1.89126,1.89126,1.89079,1.89119,8000000.0
2008-01-30 17:31:00,1.89137,1.89137,1.89086,1.89086,9000000.0
2008-01-30 17:32:00,1.89097,1.89107,1.89072,1.89107,8000000.0
2008-01-30 17:33:00,1.89087,1.89087,1.89071,1.89074,11000000.0
2008-01-30 17:34:00,1.89062,1.89074,1.89041,1.8907,9000000.0
2008-01-30 17:35:00,1.89092,1.89092,1.8907,1.89079,7000000.0
2008-01-30 17:36:00,1.89132,1.89194,1.89132,1.89177,7000000.0
2008-01-30 17:37:00,1.89195,1.89242,1.89191,1.89242,7000000.0
2008-01-30 17:38:00,1.89259,1.89259,1.89216,1.89247,8000000.0
2008-01-30 17:39:00,1.89213,1.89253,1.89213,1.8924,7000000.0
2008-01-30 17:40:00,1.89258,1.8929,1.89255,1.8929,9000000.0
2008-01-30 17:41:00,1.89242,1.89269,1.89242,1.89265,8000000.0
2008-01-30 17:42:00,1.8924,1.89243,1.89225,1.89231,11000000.0
2008-01-30 17:43:00,1.89231,1.89239,1.892,1.892,7000000.0
2008-01-30 17:44:00,1.89193,1.89204,1.8917,1.89189,10000000.0
2008-01-30 17:45:00,1.89115,1.89165,1.89087,1.89138,7000000.0
2008-01-30 17:46:00,1.89177,1.89177,1.89166,1.89168,8000000.0
2008-01-30 17:47:00,1.89161,1.8917,1.89135,1.89154,8000000.0
2008-01-30 17:48:00,1.89177,1.89223,1.89177,1.89219,7000000.0
2008-01-30 17:49:00,1.89233,1.8927,1.89233,1.8927,7000000.0
2008-01-30 17:50:00,1.89236,1.89236,1.89212,1.89219,7000000.0
2008-01-30 17:51:00,1.89239,1.89256,1.89237,1.89249,7000000.0
2008-01-30 17:52:00,1.89239,1.8925,1.89225,1.8925,7000000.0
2008-01-30 17:53:00,1.89283,1.89283,1.89174,1.89174,7000000.0
2008-01-30 17:54:00,1.89136,1.89172,1.89136,1.89158,11000000.0
2008-01-30 17:55:00,1.89126,1.89157,1.89126,1.89157,7000000.0
2008-01-30 17:56:00,1.89168,1.89173,1.89158,1.89158,7000000.0
2008-01-30 17:57:00,1.89157,1.89168,1.89137,1.89139,10000000.0
2008-01-30 17:58:00,1.89147,1.89178,1.89117,1.89178,10000000.0
2008-01-30 17:59:00,1.89178,1.892,1.89154,1.892,10000000.0
2008-01-30 18:00:00,1.89231,1.89281,1.89231,1.89281,10000000.0
2008-01-30 18:01:00,1.89248,1.89248,1.89202,1.89205,8000000.0
2008-01-30 18:02:00,1.89159,1.89159,1.89132,1.89132,8000000.0
2008-01-30 18:03:00,1.89131,1.89131,1.89079,1.89079,10000000.0
2008-01-30 18:04:00,1.89099,1.89099,1.89072,1.89072,8000000.0
2008-01-30 18:05:00,1.89059,1.89122,1.89059,1.8912,10000000.0
2008-01-30 18:06:00,1.89082,1.89083,1.89007,1.89007,10000000.0
2008-01-30 18:07:00,1.89026,1.89049,1.89026,1.89049,8000000.0
2008-01-30 18:08:00,1.89069,1.89123,1.89064,1.89123,8000000.0
2008-01-30 18:09:00,1.89133,1.89136,1.89124,1.89134,8000000.0
2008-01-30 18:10:00,1.8911,1.89117,1.89086,1.89097,11000000.0
2008-01-30 18:11:00,1.89096,1.89114,1.89068,1.89114,7000000.0
2008-01-30 18:12:00,1.89163,1.89206,1.89148,1.89148,9000000.0
2008-01-30 18:13:00,1.89149,1.89228,1.89137,1.89228,11000000.0
2008-01-30 18:14:00,1.89214,1.89222,1.89205,1.89207,7000000.0
2008-01-30 18:15:00,1.89219,1.89228,1.89168,1.89168,8000000.0
2008-01-30 18:16:00,1.89176,1.89201,1.89176,1.89195,11000000.0
2008-01-30 18:17:00,1.89183,1.89191,1.89159,1.89159,10000000.0
2008-01-30 18:18:00,1.89161,1.89175,1.89149,1.89154,8000000.0
2008-01-30 18:19:00,1.8915,1.89162,1.8915,1.89151,9000000.0
2008-01-30 18:20:00,1.89159,1.89159,1.89133,1.89149,7000000.0
2008-01-30 18:21:00,1.89149,1.89149,1.88937,1.89113,11000000.0
2008-01-30 18:22:00,1.89156,1.89156,1.89137,1.89143,11000000.0
2008-01-30 18:23:00,1.89155,1.8919,1.89144,1.8919,8000000.0
2008-01-30 18:24:00,1.89231,1.89231,1.8921,1.89224,10000000.0
2008-01-30 18:25:00,1.89239,1.8926,1.89239,1.89249,7000000.0
2008-01-30 18:26:00,1.8925,1.89262,1.89235,1.8925,8000000.0
2008-01-30 18:27:00,1.89312,1.89363,1.89312,1.89315,7000000.0
2008-01-30 18:28:00,1.89268,1.89268,1.89238,1.89238,7000000.0
2008-01-30 18:29:00,1.89263,1.89263,1.89236,1.89236,7000000.0
2008-01-30 18:30:00,1.89231,1.89276,1.89221,1.89276,8000000.0
2008-01-30 18:31:00,1.89271,1.8928,1.89227,1.89227,9000000.0
2008-01-30 18:32:00,1.89216,1.89229,1.89214,1.89225,11000000.0
2008-01-30 18:33:00,1.89267,1.89267,1.89221,1.89221,11000000.0
2008-01-30 18:34:00,1.89163,1.89163,1.89146,1.89154,7000000.0
2008-01-30 18:35:00,1.89146,1.89146,1.89119,1.89128,8000000.0
2008-01-30 18:36:00,1.8914,1.8914,1.89122,1.89123,7000000.0
2008-01-30 18:37:00,1.89124,1.89124,1.89085,1.89085,8000000.0
2008-01-30 18:38:00,1.8905,1.89076,1.89045,1.89076,8000000.0
2008-01-30 18:39:00,1.89091,1.89132,1.89091,1.89131,7000000.0
2008-01-30 18:40:00,1.89128,1.89128,1.89101,1.89124,7000000.0
2008-01-30 18:41:00,1.89138,1.89162,1.89123,1.89162,8000000.0
2008-01-30 18:42:00,1.89152,1.89152,1.89072,1.89072,11000000.0
2008-01-30 18:43:00,1.89121,1.89121,1.89096,1.89102,8000000.0
2008-01-30 18:44:00,1.89118,1.89122,1.89077,1.89077,7000000.0
2008-01-30 18:45:00,1.89081,1.89096,1.89073,1.89096,11000000.0
2008-01-30 18:46:00,1.89157,1.89169,1.89151,1.89151,9000000.0
2008-01-30 18:47:00,1.89153,1.89157,1.89123,1.89123,8000000.0
2008-01-30 18:48:00,1.89138,1.89142,1.89103,1.89142,9000000.0
2008-01-30 18:49:00,1.89138,1.89138,1.89093,1.89093,7000000.0
2008-01-30 18:50:00,1.89099,1.89112,1.8909,1.89102,11000000.0
2008-01-30 18:51:00,1.89079,1.89082,1.8905,1.89076,7000000.0
2008-01-30 18:52:00,1.89087,1.8911,1.89084,1.8911,8000000.0
2008-01-30 18:53:00,1.89088,1.89107,1.89084,1.89096,11000000.0
2008-01-30 18:54:00,1.89071,1.89091,1.89071,1.89079,7000000.0
2008-01-30 18:55:00,1.89092,1.89105,1.89092,1.891,7000000.0
2008-01-30 18:56:00,1.89082,1.8914,1.89082,1.89117,7000000.0
2008-01-30 18:57:00,1.89128,1.89128,1.89105,1.89108,10000000.0
2008-01-30 18:58:00,1.89096,1.89096,1.89071,1.89071,9000000.0
2008-01-30 18:59:00,1.89074,1.89093,1.89056,1.89093,8000000.0
2008-01-30 19:00:00,1.89116,1.89167,1.89116,1.89137,7000000.0
2008-01-30 19:01:00,1.89121,1.89149,1.89121,1.89145,7000000.0
2008-01-30 19:02:00,1.89126,1.89148,1.89102,1.89102,8000000.0
2008-01-30 19:03:00,1.89072,1.89132,1.89072,1.89111,7000000.0
2008-01-30 19:04:00,1.89131,1.89131,1.89118,1.89127,8000000.0
2008-01-30 19:05:00,1.89141,1.89141,1.89125,1.89125,8000000.0
2008-01-30 19:06:00,1.89144,1.89151,1.89099,1.89147,8000000.0
2008-01-30 19:07:00,1.89136,1.89147,1.89136,1.89138,9000000.0
2008-01-30 19:08:00,1.89135,1.89153,1.8913,1.89153,8000000.0
2008-01-30 19:09:00,1.89133,1.89133,1.89107,1.89117,7000000.0
2008-01-30 19:10:00,1.89093,1.8911,1.89088,1.89092,11000000.0
2008-01-30 19:11:00,1.89088,1.89101,1.89074,1.89074,10000000.0
2008-01-30 19:12:00,1.89061,1.89088,1.8904,1.89088,7000000.0
2008-01-30 19:13:00,1.89133,1.89155,1.88983,1.89109,8000000.0
2008-01-30 19:14:00,1.8908,1.8909,1.89057,1.89077,8000000.0
2008-01-30 19:15:00,1.89084,1.89093,1.89054,1.89091,10000000.0
2008-01-30 19:16:00,1.89136,1.89141,1.89121,1.89139,8000000.0
2008-01-30 19:17:00,1.89137,1.89137,1.89096,1.89121,10000000.0
2008-01-30 19:18:00,1.89128,1.8916,1.89124,1.89124,11000000.0
2008-01-30 19:19:00,1.89143,1.89162,1.89125,1.89125,8000000.0
2008-01-30 19:20:00,1.89135,1.89135,1.8911,1.8911,11000000.0
2008-01-30 19:21:00,1.89125,1.89157,1.89125,1.89152,10000000.0
2008-01-30 19:22:00,1.89162,1.89162,1.89116,1.89129,9000000.0
2008-01-30 19:23:00,1.8912,1.89141,1.89114,1.89132,8000000.0
2008-01-30 19:24:00,1.89119,1.89119,1.89093,1.89095,9000000.0
2008-01-30 19:25:00,1.89117,1.89142,1.89117,1.89119,9000000.0
2008-01-30 19:26:00,1.89105,1.89115,1.89099,1.89115,7000000.0
2008-01-30 19:27:00,1.89127,1.8917,1.89127,1.89169,8000000.0
2008-01-30 19:28:00,1.89182,1.89182,1.89141,1.89148,10000000.0
2008-01-30 19:29:00,1.89152,1.89166,1.89149,1.89153,7000000.0
2008-01-30 19:30:00,1.89135,1.8915,1.89135,1.89146,10000000.0
2008-01-30 19:31:00,1.89142,1.89142,1.89119,1.89138,7000000.0
2008-01-30 19:32:00,1.8913,1.8913,1.891,1.8912,10000000.0
2008-01-30 19:33:00,1.89087,1.89092,1.89072,1.8908,7000000.0
2008-01-30 19:34:00,1.89113,1.89127,1.89102,1.89127,8000000.0
2008-01-30 19:35:00,1.8911,1.89114,1.89084,1.89114,7000000.0
2008-01-30 19:36:00,1.89052,1.89096,1.89052,1.89096,7000000.0
2008-01-30 19:37:00,1.89083,1.8911,1.89083,1.8911,8000000.0
2008-01-30 19:38:00,1.89075,1.89097,1.89063,1.89097,8000000.0
2008-01-30 19:39:00,1.89109,1.89109,1.8908,1.89082,8000000.0
2008-01-30 19:40:00,1.89077,1.89096,1.89055,1.89055,7000000.0
2008-01-30 19:41:00,1.89054,1.89054,1.89026,1.8904,9000000.0
2008-01-30 19:42:00,1.89071,1.89076,1.89053,1.89053,7000000.0
2008-01-30 19:43:00,1.89037,1.89069,1.89023,1.89069,11000000.0
2008-01-30 19:44:00,1.89083,1.89083,1.89057,1.89057,8000000.0
2008-01-30 19:45:00,1.89052,1.89052,1.89014,1.89034,9000000.0
2008-01-30 19:46:00,1.89065,1.89078,1.89054,1.8907,7000000.0
2008-01-30 19:47:00,1.89103,1.89103,1.89052,1.89084,9000000.0
2008-01-30 19:48:00,1.89054,1.89085,1.89043,1.89085,8000000.0
2008-01-30 19:49:00,1.89075,1.89091,1.89048,1.89091,7000000.0
2008-01-30 19:50:00,1.89084,1.89137,1.89058,1.89137,7000000.0
2008-01-30 19:51:00,1.89121,1.89139,1.89102,1.89139,7000000.0
2008-01-30 19:52:00,1.89128,1.89128,1.89081,1.89081,7000000.0
2008-01-30 19:53:00,1.89081,1.89095,1.89068,1.89094,7000000.0
2008-01-30 19:54:00,1.89156,1.89188,1.89156,1.89187,8000000.0
2008-01-30 19:55:00,1.8913,1.89177,1.8913,1.8917,8000000.0
2008-01-30 19:56:00,1.89156,1.89166,1.89146,1.89158,8000000.0
2008-01-30 19:57:00,1.8915,1.8917,1.89147,1.8917,7000000.0
2008-01-30 19:58:00,1.89171,1.89171,1.89144,1.89155,10000000.0
2008-01-30 19:59:00,1.89125,1.89127,1.89101,1.89101,8000000.0
2008-01-30 20:00:00,1.89124,1.89137,1.89098,1.89122,7000000.0
2008-01-30 20:01:00,1.89103,1.8912,1.89089,1.89119,7000000.0
2008-01-30 20:02:00,1.89112,1.89166,1.89112,1.89166,7000000.0
2008-01-30 20:03:00,1.89155,1.89193,1.89155,1.89193,9000000.0
2008-01-30 20:04:00,1.89212,1.89269,1.89212,1.89269,9000000.0
2008-01-30 20:05:00,1.89235,1.89238,1.89209,1.89221,9000000.0
2008-01-30 20:06:00,1.89251,1.89324,1.89251,1.89323,11000000.0
2008-01-30 20:07:00,1.89338,1.89339,1.89317,1.89332,10000000.0
2008-01-30 20:08:00,1.89373,1.89373,1.89337,1.89346,8000000.0
2008-01-30 20:09:00,1.89334,1.89348,1.89329,1.89342,7000000.0
2008-01-30 20:10:00,1.89351,1.89373,1.89351,1.89361,8000000.0
2008-01-30 20:11:00,1.89334,1.89347,1.89325,1.89325,8000000.0
2008-01-30 20:12:00,1.89325,1.89348,1.89312,1.89348,7000000.0
2008-01-30 20:13:00,1.8936,1.89373,1.89326,1.89326,10000000.0
2008-01-30 20:14:00,1.89332,1.89384,1.89332,1.89384,7000000.0
2008-01-30 20:15:00,1.89378,1.89378,1.8936,1.89373,7000000.0
2008-01-30 20:16:00,1.89354,1.89374,1.89354,1.89374,7000000.0
2008-01-30 20:17:00,1.89378,1.89384,1.89369,1.89373,11000000.0
2008-01-30 20:18:00,1.89342,1.89342,1.89306,1.89306,9000000.0
2008-01-30 20:19:00,1.89295,1.89325,1.89295,1.89325,8000000.0
2008-01-30 20:20:00,1.89362,1.8937,1.89359,1.89368,7000000.0
2008-01-30 20:21:00,1.8938,1.89401,1.89375,1.89401,11000000.0
2008-01-30 20:22:00,1.89382,1.89389,1.89371,1.89373,7000000.0
2008-01-30 20:23:00,1.89391,1.89391,1.89354,1.89354,7000000.0
2008-01-30 20:24:00,1.89344,1.89344,1.8931,1.89342,8000000.0
2008-01-30 20:25:00,1.89332,1.89373,1.89332,1.89373,11000000.0
2008-01-30 20:26:00,1.89348,1.89367,1.89347,1.89347,8000000.0
2008-01-30 20:27:00,1.89364,1.89364,1.89324,1.89343,9000000.0
2008-01-30 20:28:00,1.89333,1.89359,1.89314,1.89353,7000000.0
2008-01-30 20:29:00,1.8935,1.89384,1.8935,1.89374,8000000.0
2008-01-30 20:30:00,1.89383,1.89383,1.89313,1.89313,8000000.0
2008-01-30 20:31:00,1.8933,1.8933,1.8932,1.8932,7000000.0
2008-01-30 20:32:00,1.89306,1.89314,1.89268,1.89314,7000000.0
2008-01-30 20:33:00,1.89288,1.89288,1.89259,1.89281,7000000.0
2008-01-30 20:34:00,1.89301,1.89318,1.89286,1.89314,8000000.0
2008-01-30 20:35:00,1.89292,1.89305,1.89253,1.8926,9000000.0
2008-01-30 20:36:00,1.89274,1.893,1.89274,1.89296,7000000.0
2008-01-30 20:37:00,1.89346,1.89368,1.89334,1.89335,11000000.0
2008-01-30 20:38:00,1.89347,1.89347,1.89309,1.89337,10000000.0
2008-01-30 20:39:00,1.89371,1.89371,1.89297,1.8932,9000000.0
2008-01-30 20:40:00,1.89351,1.89368,1.89335,1.89368,8000000.0
2008-01-30 20:41:00,1.89372,1.89372,1.89347,1.89347,8000000.0
2008-01-30 20:42:00,1.89339,1.89349,1.89323,1.89323,11000000.0
2008-01-30 20:43:00,1.89355,1.89364,1.8934,1.8936,8000000.0
2008-01-30 20:44:00,1.89363,1.89385,1.89344,1.89344,10000000.0
2008-01-30 20:45:00,1.89333,1.8934,1.8933,1.89333,7000000.0
2008-01-30 20:46:00,1.89339,1.89339,1.89315,1.89315,8000000.0
2008-01-30 20:47:00,1.89326,1.89326,1.89255,1.89269,7000000.0
2008-01-30 20:48:00,1.89337,1.89337,1.89312,1.89333,10000000.0
2008-01-30 20:49:00,1.89313,1.89313,1.89286,1.89288,7000000.0
2008-01-30 20:50:00,1.89325,1.89325,1.89288,1.89288,8000000.0
2008-01-30 20:51:00,1.89304,1.89304,1.89232,1.89291,9000000.0
2008-01-30 20:52:00,1.89311,1.89332,1.8931,1.8931,11000000.0
2008-01-30 20:53:00,1.89325,1.89325,1.89278,1.89278,11000000.0
2008-01-30 20:54:00,1.89307,1.89307,1.89258,1.89258,11000000.0
2008-01-30 20:55:00,1.89255,1.89268,1.89241,1.89267,8000000.0
2008-01-30 20:56:00,1.89273,1.89278,1.89264,1.89275,7000000.0
2008-01-30 20:57:00,1.89245,1.89258,1.89211,1.89258,9000000.0
2008-01-30 20:58:00,1.89288,1.89325,1.89285,1.89325,7000000.0
2008-01-30 20:59:00,1.89303,1.89364,1.89303,1.89364,7000000.0
2008-01-30 21:00:00,1.89319,1.89319,1.89284,1.89317,7000000.0
2008-01-30 21:01:00,1.89333,1.89343,1.89317,1.89321,7000000.0
2008-01-30 21:02:00,1.89355,1.89377,1.89341,1.89377,7000000.0
2008-01-30 21:03:00,1.89354,1.89354,1.89314,1.89323,8000000.0
2008-01-30 21:04:00,1.89322,1.89348,1.89269,1.89287,7000000.0
2008-01-30 21:05:00,1.89264,1.89304,1.89264,1.89296,7000000.0
2008-01-30 21:06:00,1.89283,1.89321,1.89279,1.89294,8000000.0
2008-01-30 21:07:00,1.89256,1.89258,1.89235,1.89248,8000000.0
2008-01-30 21:08:00,1.89237,1.89237,1.89208,1.89226,10000000.0
2008-01-30 21:09:00,1.89223,1.89226,1.89192,1.89192,10000000.0
2008-01-30 21:10:00,1.89186,1.89186,1.89159,1.89171,8000000.0
2008-01-30 21:11:00,1.89177,1.89232,1.89177,1.89225,7000000.0
2008-01-30 21:12:00,1.89233,1.89256,1.89233,1.89246,8000000.0
2008-01-30 21:13:00,1.8927,1.8927,1.8921,1.8921,10000000.0
2008-01-30 21:14:00,1.8925,1.89543,1.89245,1.89543,8000000.0
2008-01-30 21:15:00,1.8961,1.8961,1.89137,1.89137,8000000.0
2008-01-30 21:16:00,1.88834,1.88885,1.88769,1.88885,7000000.0
2008-01-30 21:17:00,1.89002,1.8925,1.89002,1.8925,11000000.0
2008-01-30 21:18:00,1.89397,1.89433,1.89327,1.89327,7000000.0
2008-01-30 21:19:00,1.8904,1.8904,1.88847,1.8885,9000000.0
2008-01-30 21:20:00,1.8882,1.8882,1.88716,1.88804,11000000.0
2008-01-30 21:21:00,1.88878,1.8911,1.88878,1.8911,10000000.0
2008-01-30 21:22:00,1.89167,1.89167,1.88765,1.88765,10000000.0
2008-01-30 21:23:00,1.88644,1.88649,1.88555,1.88555,7000000.0
2008-01-30 21:24:00,1.88485,1.88498,1.8839,1.8839,11000000.0
2008-01-30 21:25:00,1.88419,1.88625,1.88419,1.88625,7000000.0
2008-01-30 21:26:00,1.88598,1.88611,1.88478,1.88478,7000000.0
2008-01-30 21:27:00,1.88422,1.88523,1.88422,1.88523,7000000.0
2008-01-30 21:28:00,1.88536,1.88567,1.88529,1.88567,7000000.0
2008-01-30 21:29:00,1.88572,1.88618,1.88569,1.88569,8000000.0
2008-01-30 21:30:00,1.88527,1.88553,1.88527,1.88533,8000000.0
2008-01-30 21:31:00,1.88535,1.88654,1.88535,1.88654,8000000.0
2008-01-30 21:32:00,1.88644,1.88655,1.88622,1.88622,7000000.0
2008-01-30 21:33:00,1.88668,1.8875,1.88668,1.8875,11000000.0
2008-01-30 21:34:00,1.88778,1.88974,1.88778,1.88974,11000000.0
2008-01-30 21:35:00,1.88983,1.88989,1.88951,1.88951,11000000.0
2008-01-30 21:36:00,1.89006,1.89024,1.88978,1.88989,8000000.0
2008-01-30 21:37:00,1.88924,1.88924,1.88783,1.88783,8000000.0
2008-01-30 21:38:00,1.88647,1.88707,1.88641,1.88707,8000000.0
2008-01-30 21:39:00,1.88643,1.88643,1.88539,1.88563,9000000.0
2008-01-30 21:40:00,1.88638,1.88682,1.88619,1.88677,7000000.0
2008-01-30 21:41:00,1.88661,1.88689,1.88661,1.88681,9000000.0
2008-01-30 21:42:00,1.88676,1.88676,1.8848,1.8848,7000000.0
2008-01-30 21:43:00,1.88443,1.88579,1.88443,1.88579,9000000.0
2008-01-30 21:44:00,1.88604,1.88604,1.88465,1.88473,8000000.0
2008-01-30 21:45:00,1.88501,1.88565,1.88501,1.8855,10000000.0
2008-01-30 21:46:00,1.88507,1.88507,1.88478,1.88499,8000000.0
2008-01-30 21:47:00,1.88478,1.88508,1.88478,1.88507,8000000.0
2008-01-30 21:48:00,1.88527,1.88527,1.88483,1.88513,8000000.0
2008-01-30 21:49:00,1.88533,1.8864,1.88533,1.8864,8000000.0
2008-01-30 21:50:00,1.88637,1.88692,1.88637,1.88682,8000000.0
2008-01-30 21:51:00,1.88639,1.88654,1.88621,1.88654,7000000.0
2008-01-30 21:52:00,1.88642,1.88657,1.88642,1.88657,7000000.0
2008-01-30 21:53:00,1.88639,1.88639,1.88538,1.88538,7000000.0
2008-01-30 21:54:00,1.88506,1.88506,1.88443,1.88457,7000000.0
2008-01-30 21:55:00,1.88467,1.88486,1.88449,1.88449,7000000.0
2008-01-30 21:56:00,1.88449,1.88449,1.88311,1.88313,8000000.0
2008-01-30 21:57:00,1.88313,1.88337,1.88313,1.88335,7000000.0
2008-01-30 21:58:00,1.88354,1.88359,1.88345,1.88345,7000000.0
2008-01-30 21:59:00,1.88387,1.88387,1.88354,1.88354,8000000.0
2008-01-30 22:00:00,1.88365,1.88464,1.88365,1.88464,10000000.0
2008-01-30 22:01:00,1.88497,1.88547,1.88479,1.88547,9000000.0
2008-01-30 22:02:00,1.88515,1.88515,1.88441,1.88441,8000000.0
2008-01-30 22:03:00,1.88494,1.88494,1.88408,1.88408,7000000.0
2008-01-30 22:04:00,1.88389,1.88467,1.88389,1.88467,8000000.0
2008-01-30 22:05:00,1.88423,1.88484,1.88413,1.88413,10000000.0
2008-01-30 22:06:00,1.88452,1.8846,1.88306,1.88306,7000000.0
2008-01-30 22:07:00,1.88302,1.88311,1.88139,1.88139,8000000.0
2008-01-30 22:08:00,1.88152,1.88217,1.88152,1.88188,8000000.0
2008-01-30 22:09:00,1.88148,1.88171,1.88133,1.88159,9000000.0
2008-01-30 22:10:00,1.88128,1.88128,1.88063,1.88063,8000000.0
2008-01-30 22:11:00,1.88068,1.88121,1.88058,1.88121,7000000.0
2008-01-30 22:12:00,1.88119,1.88135,1.88114,1.88114,8000000.0
2008-01-30 22:13:00,1.88105,1.88105,1.88073,1.88088,7000000.0
2008-01-30 22:14:00,1.88154,1.88185,1.8812,1.88167,11000000.0
2008-01-30 22:15:00,1.88162,1.88166,1.88156,1.88156,6000000.0
2008-01-30 22:16:00,1.88125,1.88216,1.88125,1.88209,9000000.0
2008-01-30 22:17:00,1.88341,1.88376,1.88337,1.88337,7000000.0
2008-01-30 22:18:00,1.8837,1.88374,1.8835,1.88358,8000000.0
2008-01-30 22:19:00,1.8836,1.8836,1.88293,1.88327,7000000.0
2008-01-30 22:20:00,1.88403,1.88436,1.88395,1.88436,7000000.0
2008-01-30 22:21:00,1.88408,1.88408,1.88347,1.88347,9000000.0
2008-01-30 22:22:00,1.88371,1.88379,1.88354,1.88359,7000000.0
2008-01-30 22:23:00,1.88268,1.88298,1.8816,1.8816,9000000.0
2008-01-30 22:24:00,1.88174,1.88246,1.88174,1.88246,7000000.0
2008-01-30 22:25:00,1.88305,1.88373,1.88305,1.88373,8000000.0
2008-01-30 22:26:00,1.88357,1.88382,1.88331,1.88342,9000000.0
2008-01-30 22:27:00,1.8838,1.88434,1.8838,1.88434,8000000.0
2008-01-30 22:28:00,1.88448,1.88448,1.88422,1.88441,8000000.0
2008-01-30 22:29:00,1.88439,1.88451,1.88439,1.88439,10000000.0
2008-01-30 22:30:00,1.88329,1.88375,1.88294,1.88375,7000000.0
2008-01-30 22:31:00,1.88378,1.88396,1.88378,1.88389,9000000.0
2008-01-30 22:32:00,1.88372,1.88374,1.88323,1.88323,8000000.0
2008-01-30 22:33:00,1.88334,1.88388,1.88334,1.88388,7000000.0
2008-01-30 22:34:00,1.88384,1.88436,1.88384,1.88436,7000000.0
2008-01-30 22:35:00,1.8854,1.88591,1.8854,1.88591,8000000.0
2008-01-30 22:36:00,1.88619,1.88679,1.88619,1.88679,10000000.0
2008-01-30 22:37:00,1.88688,1.88688,1.88668,1.88668,7000000.0
2008-01-30 22:38:00,1.88671,1.88718,1.88656,1.88656,8000000.0
2008-01-30 22:39:00,1.88599,1.88599,1.88564,1.88585,5000000.0
2008-01-30 22:40:00,1.88544,1.88547,1.88528,1.88547,7000000.0
2008-01-30 22:41:00,1.88591,1.88615,1.8858,1.88583,8000000.0
2008-01-30 22:42:00,1.88584,1.88603,1.88584,1.88603,8000000.0
2008-01-30 22:43:00,1.88595,1.88648,1.8859,1.88648,7000000.0
2008-01-30 22:44:00,1.8863,1.88703,1.8863,1.88703,5000000.0
2008-01-30 22:45:00,1.88929,1.89055,1.88929,1.89055,7000000.0
2008-01-30 22:46:00,1.89139,1.89139,1.89088,1.89118,8000000.0
2008-01-30 22:47:00,1.89167,1.89316,1.89167,1.89294,11000000.0
2008-01-30 22:48:00,1.89351,1.89351,1.89179,1.89179,8000000.0
2008-01-30 22:49:00,1.89115,1.89115,1.88906,1.88906,7000000.0
2008-01-30 22:50:00,1.88889,1.88898,1.88852,1.88898,7000000.0
2008-01-30 22:51:00,1.88873,1.88896,1.88847,1.88847,10000000.0
2008-01-30 22:52:00,1.88839,1.88859,1.88836,1.88851,8000000.0
2008-01-30 22:53:00,1.8887,1.8891,1.88866,1.88899,7000000.0
2008-01-30 22:54:00,1.88912,1.88912,1.88876,1.88879,8000000.0
2008-01-30 22:55:00,1.88971,1.89114,1.88971,1.89114,7000000.0
2008-01-30 22:56:00,1.89193,1.89211,1.89193,1.89202,7000000.0
2008-01-30 22:57:00,1.89228,1.89259,1.89228,1.89242,7000000.0
2008-01-30 22:58:00,1.89265,1.89265,1.89189,1.89258,7000000.0
2008-01-30 22:59:00,1.89213,1.89213,1.89107,1.89107,7000000.0
2008-01-30 23:00:00,1.8912,1.89167,1.8912,1.89167,8000000.0
2008-01-30 23:01:00,1.8921,1.89398,1.8921,1.89359,8000000.0
2008-01-30 23:02:00,1.89307,1.89307,1.8919,1.8919,8000000.0
2008-01-30 23:03:00,1.89148,1.89174,1.89132,1.89174,7000000.0
2008-01-30 23:04:00,1.89185,1.89186,1.89148,1.89154,8000000.0
2008-01-30 23:05:00,1.89107,1.89107,1.89053,1.89053,8000000.0
2008-01-30 23:06:00,1.88977,1.89014,1.88928,1.88928,9000000.0
2008-01-30 23:07:00,1.88907,1.88937,1.88907,1.88937,10000000.0
2008-01-30 23:08:00,1.89002,1.89024,1.89002,1.89021,7000000.0
2008-01-30 23:09:00,1.88995,1.88995,1.88972,1.88991,9000000.0
2008-01-30 23:10:00,1.88996,1.89002,1.88973,1.89002,11000000.0
2008-01-30 23:11:00,1.88969,1.88995,1.88969,1.88995,7000000.0
2008-01-30 23:12:00,1.88994,1.89028,1.88994,1.89022,7000000.0
2008-01-30 23:13:00,1.89024,1.89035,1.88973,1.88973,7000000.0
2008-01-30 23:14:00,1.89027,1.89027,1.88965,1.89016,11000000.0
2008-01-30 23:15:00,1.89017,1.89025,1.88991,1.88993,9000000.0
2008-01-30 23:16:00,1.88987,1.88987,1.88947,1.88973,11000000.0
2008-01-30 23:17:00,1.89002,1.89044,1.89002,1.89044,7000000.0
2008-01-30 23:18:00,1.89079,1.89086,1.89067,1.89067,8000000.0
2008-01-30 23:19:00,1.89058,1.89058,1.89037,1.89053,7000000.0
2008-01-30 23:20:00,1.89017,1.8903,1.88995,1.8903,9000000.0
2008-01-30 23:21:00,1.89043,1.89074,1.89043,1.89074,9000000.0
2008-01-30 23:22:00,1.89063,1.89067,1.89041,1.89067,11000000.0
2008-01-30 23:23:00,1.8908,1.89104,1.8908,1.89104,8000000.0
2008-01-30 23:24:00,1.89067,1.89071,1.89041,1.89041,7000000.0
2008-01-30 23:25:00,1.89038,1.89053,1.89038,1.89046,7000000.0
2008-01-30 23:26:00,1.89029,1.89081,1.89029,1.89081,8000000.0
2008-01-30 23:27:00,1.89084,1.89084,1.89028,1.8907,9000000.0
2008-01-30 23:28:00,1.89057,1.89076,1.89057,1.89075,10000000.0
2008-01-30 23:29:00,1.89109,1.89126,1.89105,1.89119,9000000.0
2008-01-30 23:30:00,1.89121,1.89121,1.89092,1.89092,8000000.0
2008-01-30 23:31:00,1.89069,1.89076,1.89019,1.89076,7000000.0
2008-01-30 23:32:00,1.89083,1.89083,1.8906,1.89069,8000000.0
2008-01-30 23:33:00,1.89072,1.89169,1.89072,1.89168,7000000.0
2008-01-30 23:34:00,1.8923,1.89241,1.89219,1.89229,11000000.0
2008-01-30 23:35:00,1.89187,1.89187,1.89064,1.89064,9000000.0
2008-01-30 23:36:00,1.8914,1.89141,1.89129,1.89136,7000000.0
2008-01-30 23:37:00,1.89122,1.89124,1.8911,1.8911,9000000.0
2008-01-30 23:38:00,1.89144,1.892,1.89144,1.89187,8000000.0
2008-01-30 23:39:00,1.89194,1.89213,1.89129,1.89129,10000000.0
2008-01-30 23:40:00,1.89162,1.89173,1.89156,1.89156,7000000.0
2008-01-30 23:41:00,1.89132,1.89135,1.89107,1.89107,10000000.0
2008-01-30 23:42:00,1.89106,1.89155,1.89106,1.89155,4000000.0
2008-01-30 23:43:00,1.8916,1.89167,1.89139,1.89167,7000000.0
2008-01-30 23:44:00,1.89125,1.8915,1.89125,1.89146,7000000.0
2008-01-30 23:45:00,1.89068,1.89068,1.88984,1.88984,7000000.0
2008-01-30 23:46:00,1.89034,1.89125,1.89034,1.89125,8000000.0
2008-01-30 23:47:00,1.89116,1.89116,1.89025,1.89031,8000000.0
2008-01-30 23:48:00,1.89066,1.89117,1.89066,1.89108,7000000.0
2008-01-30 23:49:00,1.89158,1.89197,1.89132,1.89177,10000000.0
2008-01-30 23:50:00,1.8921,1.89225,1.89199,1.89199,8000000.0
2008-01-30 23:51:00,1.89147,1.8915,1.89134,1.89134,7000000.0
2008-01-30 23:52:00,1.89149,1.89149,1.89096,1.89135,11000000.0
2008-01-30 23:53:00,1.89143,1.89148,1.89131,1.89148,8000000.0
2008-01-30 23:54:00,1.88909,1.89105,1.88909,1.89095,9000000.0
2008-01-30 23:55:00,1.89062,1.89136,1.89062,1.89118,8000000.0
2008-01-30 23:56:00,1.89126,1.8916,1.89124,1.8916,8000000.0
2008-01-30 23:57:00,1.8923,1.8923,1.89152,1.89162,8000000.0
2008-01-30 23:58:00,1.89193,1.89227,1.89193,1.89222,7000000.0
2008-01-30 23:59:00,1.89288,1.89418,1.89288,1.89356,10000000.0
2008-01-31 00:00:00,1.89351,1.89448,1.89316,1.89316,7000000.0
2008-01-31 00:01:00,1.89344,1.89374,1.89339,1.89343,8000000.0
2008-01-31 00:02:00,1.89434,1.89476,1.89415,1.89415,8000000.0
2008-01-31 00:03:00,1.89446,1.89446,1.89366,1.89366,10000000.0
2008-01-31 00:04:00,1.8935,1.8945,1.8935,1.8945,7000000.0
2008-01-31 00:05:00,1.89458,1.8949,1.89413,1.8949,11000000.0
2008-01-31 00:06:00,1.8953,1.89646,1.8953,1.89593,10000000.0
2008-01-31 00:07:00,1.89616,1.89628,1.89596,1.89596,8000000.0
2008-01-31 00:08:00,1.89574,1.89586,1.89566,1.89566,9000000.0
2008-01-31 00:09:00,1.8951,1.8951,1.89476,1.89479,7000000.0
2008-01-31 00:10:00,1.89495,1.89596,1.89495,1.89596,8000000.0
2008-01-31 00:11:00,1.89662,1.89665,1.8965,1.89652,11000000.0
2008-01-31 00:12:00,1.89621,1.89687,1.89621,1.89687,7000000.0
2008-01-31 00:13:00,1.89675,1.89689,1.89657,1.89689,8000000.0
2008-01-31 00:14:00,1.89737,1.89765,1.89737,1.89765,8000000.0
2008-01-31 00:15:00,1.89792,1.89792,1.89767,1.8979,6000000.0
2008-01-31 00:16:00,1.89752,1.89792,1.89727,1.89792,7000000.0
2008-01-31 00:17:00,1.89802,1.8987,1.89795,1.8987,9000000.0
2008-01-31 00:18:00,1.89862,1.89868,1.89837,1.89868,10000000.0
2008-01-31 00:19:00,1.899,1.89907,1.89895,1.89904,11000000.0
2008-01-31 00:20:00,1.89892,1.89912,1.89882,1.89882,8000000.0
2008-01-31 00:21:00,1.89862,1.89873,1.89822,1.89822,7000000.0
2008-01-31 00:22:00,1.89802,1.89802,1.89769,1.89769,9000000.0
2008-01-31 00:23:00,1.89772,1.89772,1.89697,1.89697,7000000.0
2008-01-31 00:24:00,1.89694,1.89712,1.89694,1.89697,10000000.0
2008-01-31 00:25:00,1.89709,1.89724,1.89699,1.89699,9000000.0
2008-01-31 00:26:00,1.89721,1.89721,1.8969,1.89697,7000000.0
2008-01-31 00:27:00,1.89728,1.89728,1.89695,1.89695,6000000.0
2008-01-31 00:28:00,1.8965,1.89661,1.89623,1.89661,9000000.0
2008-01-31 00:29:00,1.89646,1.89646,1.89623,1.89636,8000000.0
2008-01-31 00:30:00,1.89618,1.89641,1.89611,1.89641,11000000.0
2008-01-31 00:31:00,1.89665,1.89702,1.89664,1.897,8000000.0
2008-01-31 00:32:00,1.89711,1.89754,1.89696,1.89754,8000000.0
2008-01-31 00:33:00,1.89794,1.89795,1.89764,1.89764,7000000.0
2008-01-31 00:34:00,1.8974,1.89754,1.89704,1.89754,8000000.0
2008-01-31 00:35:00,1.89771,1.89771,1.89759,1.89769,10000000.0
2008-01-31 00:36:00,1.89776,1.89793,1.89765,1.89777,7000000.0
2008-01-31 00:37:00,1.89771,1.89771,1.89754,1.8977,8000000.0
2008-01-31 00:38:00,1.89744,1.89764,1.89699,1.89764,7000000.0
2008-01-31 00:39:00,1.89748,1.89837,1.89737,1.89837,10000000.0
2008-01-31 00:40:00,1.89839,1.89908,1.89839,1.89908,7000000.0
2008-01-31 00:41:00,1.90022,1.90026,1.9,1.9,10000000.0
2008-01-31 00:42:00,1.90033,1.90033,1.89946,1.89946,11000000.0
2008-01-31 00:43:00,1.90004,1.90072,1.89991,1.89991,8000000.0
2008-01-31 00:44:00,1.89933,1.89933,1.89863,1.89863,7000000.0
2008-01-31 00:45:00,1.89834,1.89852,1.89829,1.89829,8000000.0
2008-01-31 00:46:00,1.89808,1.89856,1.89808,1.89829,11000000.0
2008-01-31 00:47:00,1.89913,1.89981,1.89913,1.89981,7000000.0
2008-01-31 00:48:00,1.90017,1.90017,1.89997,1.90011,10000000.0
2008-01-31 00:49:00,1.90009,1.9004,1.90009,1.90039,10000000.0
2008-01-31 00:50:00,1.89993,1.89998,1.89961,1.89985,8000000.0
2008-01-31 00:51:00,1.89989,1.90006,1.89978,1.89987,7000000.0
2008-01-31 00:52:00,1.89993,1.89995,1.89964,1.89968,8000000.0
2008-01-31 00:53:00,1.8997,1.8997,1.89919,1.89919,10000000.0
2008-01-31 00:54:00,1.89887,1.89887,1.89859,1.89859,8000000.0
2008-01-31 00:55:00,1.89855,1.89864,1.89829,1.8983,7000000.0
2008-01-31 00:56:00,1.89825,1.89863,1.89825,1.89863,7000000.0
2008-01-31 00:57:00,1.89826,1.89826,1.89777,1.8978,8000000.0
2008-01-31 00:58:00,1.89761,1.89773,1.89749,1.89773,8000000.0
2008-01-31 00:59:00,1.89803,1.89803,1.89748,1.89748,7000000.0
2008-01-31 01:00:00,1.898,1.89806,1.89794,1.89796,9000000.0
2008-01-31 01:01:00,1.8972,1.89736,1.8972,1.89724,7000000.0
2008-01-31 01:02:00,1.89701,1.89777,1.897,1.89777,8000000.0
2008-01-31 01:03:00,1.8982,1.89838,1.89816,1.89838,10000000.0
2008-01-31 01:04:00,1.89791,1.89796,1.89764,1.89764,8000000.0
2008-01-31 01:05:00,1.89766,1.89772,1.89759,1.89759,7000000.0
2008-01-31 01:06:00,1.89802,1.89825,1.89802,1.89805,8000000.0
2008-01-31 01:07:00,1.89801,1.89854,1.89801,1.89833,7000000.0
2008-01-31 01:08:00,1.89887,1.89893,1.89855,1.89876,8000000.0
2008-01-31 01:09:00,1.89899,1.89922,1.89899,1.89909,7000000.0
2008-01-31 01:10:00,1.89955,1.90022,1.89955,1.90016,11000000.0
2008-01-31 01:11:00,1.90031,1.90041,1.9,1.9,11000000.0
2008-01-31 01:12:00,1.90001,1.90038,1.9,1.90015,11000000.0
2008-01-31 01:13:00,1.90056,1.90067,1.90056,1.90056,7000000.0
2008-01-31 01:14:00,1.90042,1.90042,1.89988,1.89988,8000000.0
2008-01-31 01:15:00,1.89978,1.90041,1.89978,1.90027,7000000.0
2008-01-31 01:16:00,1.90015,1.90161,1.90015,1.90161,9000000.0
2008-01-31 01:17:00,1.90204,1.90249,1.90204,1.90209,7000000.0
2008-01-31 01:18:00,1.90224,1.90242,1.90222,1.90234,8000000.0
2008-01-31 01:19:00,1.90234,1.90236,1.90199,1.90236,7000000.0
2008-01-31 01:20:00,1.90232,1.90263,1.90232,1.90255,8000000.0
2008-01-31 01:21:00,1.90277,1.90296,1.90264,1.90283,7000000.0
2008-01-31 01:22:00,1.90248,1.90248,1.90208,1.90208,7000000.0
2008-01-31 01:23:00,1.90205,1.90382,1.9018,1.90382,7000000.0
2008-01-31 01:24:00,1.90448,1.90555,1.90393,1.90555,11000000.0
2008-01-31 01:25:00,1.90757,1.90767,1.90603,1.90603,7000000.0
2008-01-31 01:26:00,1.90507,1.90516,1.90449,1.90463,8000000.0
2008-01-31 01:27:00,1.90499,1.90499,1.90481,1.90493,7000000.0
2008-01-31 01:28:00,1.90494,1.90647,1.90494,1.90647,8000000.0
2008-01-31 01:29:00,1.90557,1.90592,1.90536,1.90536,10000000.0
2008-01-31 01:30:00,1.90539,1.90541,1.90517,1.90526,7000000.0
2008-01-31 01:31:00,1.90502,1.90502,1.90446,1.90446,7000000.0
2008-01-31 01:32:00,1.90335,1.90369,1.90316,1.90369,9000000.0
2008-01-31 01:33:00,1.90299,1.90445,1.90292,1.90441,7000000.0
2008-01-31 01:34:00,1.90444,1.90479,1.9043,1.90457,11000000.0
2008-01-31 01:35:00,1.9045,1.90473,1.90424,1.90473,8000000.0
2008-01-31 01:36:00,1.90499,1.90499,1.90457,1.90462,10000000.0
2008-01-31 01:37:00,1.90466,1.90488,1.90447,1.90488,8000000.0
2008-01-31 01:38:00,1.90434,1.90438,1.90341,1.90341,7000000.0
2008-01-31 01:39:00,1.90348,1.90406,1.90348,1.90406,9000000.0
2008-01-31 01:40:00,1.90418,1.90418,1.90384,1.90399,11000000.0
2008-01-31 01:41:00,1.90421,1.90483,1.90412,1.90412,11000000.0
2008-01-31 01:42:00,1.90422,1.90565,1.90422,1.90565,9000000.0
2008-01-31 01:43:00,1.90601,1.90663,1.90601,1.90663,9000000.0
2008-01-31 01:44:00,1.9067,1.9067,1.90577,1.90582,8000000.0
2008-01-31 01:45:00,1.90601,1.90664,1.90601,1.9066,7000000.0
2008-01-31 01:46:00,1.90645,1.90645,1.90575,1.90575,7000000.0
2008-01-31 01:47:00,1.90614,1.90714,1.90614,1.90714,7000000.0
2008-01-31 01:48:00,1.90727,1.90729,1.90675,1.90709,8000000.0
2008-01-31 01:49:00,1.90663,1.90673,1.90641,1.90642,8000000.0
2008-01-31 01:50:00,1.90667,1.90937,1.90667,1.90937,7000000.0
2008-01-31 01:51:00,1.91022,1.91022,1.9098,1.90988,10000000.0
2008-01-31 01:52:00,1.91049,1.91124,1.91049,1.91114,8000000.0
2008-01-31 01:53:00,1.91076,1.91076,1.90988,1.90988,8000000.0
2008-01-31 01:54:00,1.90916,1.90916,1.90828,1.90828,10000000.0
2008-01-31 01:55:00,1.90839,1.90839,1.90741,1.90741,9000000.0
2008-01-31 01:56:00,1.90729,1.9078,1.906,1.90699,10000000.0
2008-01-31 01:57:00,1.90685,1.90688,1.90651,1.90651,9000000.0
2008-01-31 01:58:00,1.90631,1.90682,1.90631,1.90665,8000000.0
2008-01-31 01:59:00,1.90639,1.90639,1.90619,1.90635,5000000.0
2008-01-31 02:00:00,1.90655,1.90666,1.90605,1.90605,7000000.0
2008-01-31 02:01:00,1.90565,1.90578,1.90565,1.90574,10000000.0
2008-01-31 02:02:00,1.90581,1.90581,1.90557,1.90557,13000000.0
2008-01-31 02:03:00,1.90559,1.90572,1.90507,1.90507,17000000.0
2008-01-31 02:04:00,1.90489,1.90537,1.90489,1.90523,12000000.0
2008-01-31 02:05:00,1.90506,1.90538,1.90506,1.90534,9000000.0
2008-01-31 02:06:00,1.90538,1.90546,1.90538,1.90543,7000000.0
2008-01-31 02:07:00,1.90522,1.90522,1.90449,1.90449,13000000.0
2008-01-31 02:08:00,1.90444,1.90458,1.90431,1.90431,16000000.0
2008-01-31 02:09:00,1.90419,1.90419,1.90381,1.90394,10000000.0
2008-01-31 02:10:00,1.90367,1.90373,1.90332,1.9035,8000000.0
2008-01-31 02:11:00,1.90355,1.90355,1.90346,1.90346,7000000.0
2008-01-31 02:12:00,1.90363,1.90388,1.90238,1.90238,14000000.0
2008-01-31 02:13:00,1.90236,1.90337,1.90232,1.90337,7000000.0
2008-01-31 02:14:00,1.90276,1.90296,1.90269,1.90296,7000000.0
2008-01-31 02:15:00,1.90308,1.90309,1.90255,1.90255,7000000.0
2008-01-31 02:16:00,1.90242,1.90254,1.90214,1.90254,8000000.0
2008-01-31 02:17:00,1.90249,1.90293,1.90249,1.90293,7000000.0
2008-01-31 02:18:00,1.90313,1.90363,1.90313,1.90359,11000000.0
2008-01-31 02:19:00,1.90364,1.90385,1.90364,1.90382,7000000.0
2008-01-31 02:20:00,1.90393,1.90393,1.90334,1.90372,12000000.0
2008-01-31 02:21:00,1.90347,1.90347,1.90324,1.90333,12000000.0
2008-01-31 02:22:00,1.90289,1.90293,1.90274,1.90277,7000000.0
2008-01-31 02:23:00,1.90312,1.90407,1.90312,1.90407,9000000.0
2008-01-31 02:24:00,1.90368,1.9039,1.90345,1.90345,8000000.0
2008-01-31 02:25:00,1.90368,1.90381,1.90359,1.90381,16000000.0
2008-01-31 02:26:00,1.9038,1.9038,1.90364,1.90367,20000000.0
2008-01-31 02:27:00,1.90341,1.90365,1.9034,1.90341,18000000.0
2008-01-31 02:28:00,1.90311,1.90311,1.90222,1.90222,7000000.0
2008-01-31 02:29:00,1.90273,1.90295,1.90258,1.90295,10000000.0
2008-01-31 02:30:00,1.90355,1.90383,1.90336,1.90383,10000000.0
2008-01-31 02:31:00,1.90392,1.90392,1.90343,1.90343,9000000.0
2008-01-31 02:32:00,1.90363,1.90408,1.90363,1.90408,15000000.0
2008-01-31 02:33:00,1.9036,1.9036,1.9033,1.9033,14000000.0
2008-01-31 02:34:00,1.9029,1.9029,1.9023,1.9023,9000000.0
2008-01-31 02:35:00,1.90293,1.90299,1.90282,1.90291,7000000.0
2008-01-31 02:36:00,1.90283,1.90283,1.90251,1.90281,8000000.0
2008-01-31 02:37:00,1.90272,1.90285,1.90272,1.90277,8000000.0
2008-01-31 02:38:00,1.90233,1.90233,1.90144,1.90144,7000000.0
2008-01-31 02:39:00,1.90144,1.90183,1.90123,1.90148,13000000.0
2008-01-31 02:40:00,1.9019,1.90249,1.9019,1.90239,11000000.0
2008-01-31 02:41:00,1.90229,1.90229,1.90175,1.90175,6000000.0
2008-01-31 02:42:00,1.90168,1.90195,1.90138,1.90171,11000000.0
2008-01-31 02:43:00,1.9019,1.90206,1.90184,1.90206,8000000.0
2008-01-31 02:44:00,1.90207,1.90211,1.90186,1.90209,10000000.0
2008-01-31 02:45:00,1.90212,1.90297,1.90212,1.90297,10000000.0
2008-01-31 02:46:00,1.90328,1.90328,1.90302,1.90306,8000000.0
2008-01-31 02:47:00,1.90339,1.90441,1.90339,1.90441,8000000.0
2008-01-31 02:48:00,1.9044,1.90464,1.90439,1.90459,11000000.0
2008-01-31 02:49:00,1.90473,1.90479,1.90433,1.90479,10000000.0
2008-01-31 02:50:00,1.90517,1.90559,1.90517,1.90559,8000000.0
2008-01-31 02:51:00,1.90573,1.90646,1.90573,1.90646,10000000.0
2008-01-31 02:52:00,1.9063,1.9063,1.90591,1.90593,10000000.0
2008-01-31 02:53:00,1.90573,1.90573,1.90528,1.90528,8000000.0
2008-01-31 02:54:00,1.90511,1.90511,1.9046,1.9046,7000000.0
2008-01-31 02:55:00,1.90379,1.90394,1.90362,1.90362,8000000.0
2008-01-31 02:56:00,1.90335,1.90366,1.90335,1.90356,7000000.0
2008-01-31 02:57:00,1.90343,1.90369,1.90339,1.90344,8000000.0
2008-01-31 02:58:00,1.90338,1.90359,1.90327,1.90328,12000000.0
2008-01-31 02:59:00,1.90311,1.90311,1.90284,1.90299,19000000.0
2008-01-31 03:00:00,1.90245,1.90245,1.90213,1.90213,7000000.0
2008-01-31 03:01:00,1.90189,1.90189,1.90117,1.90117,10000000.0
2008-01-31 03:02:00,1.90084,1.90108,1.90072,1.90072,8000000.0
2008-01-31 03:03:00,1.9008,1.90099,1.90058,1.90099,11000000.0
2008-01-31 03:04:00,1.90125,1.90156,1.90121,1.90156,7000000.0
2008-01-31 03:05:00,1.90121,1.90137,1.90107,1.90123,10000000.0
2008-01-31 03:06:00,1.90063,1.90076,1.90028,1.90035,11000000.0
2008-01-31 03:07:00,1.90033,1.90064,1.89993,1.89993,7000000.0
2008-01-31 03:08:00,1.90047,1.90138,1.90047,1.90113,8000000.0
2008-01-31 03:09:00,1.9009,1.90121,1.9009,1.90121,10000000.0
2008-01-31 03:10:00,1.90159,1.90159,1.90062,1.90062,10000000.0
2008-01-31 03:11:00,1.90006,1.90006,1.89955,1.89955,8000000.0
2008-01-31 03:12:00,1.8988,1.89882,1.89804,1.89882,7000000.0
2008-01-31 03:13:00,1.89893,1.89995,1.89893,1.89995,10000000.0
2008-01-31 03:14:00,1.89993,1.90008,1.8998,1.90008,16000000.0
2008-01-31 03:15:00,1.90024,1.90141,1.90019,1.90141,11000000.0
2008-01-31 03:16:00,1.90116,1.90116,1.90056,1.90056,5000000.0
2008-01-31 03:17:00,1.90048,1.90048,1.89992,1.89992,8000000.0
2008-01-31 03:18:00,1.89928,1.89928,1.8986,1.8986,6000000.0
2008-01-31 03:19:00,1.89888,1.89945,1.89888,1.89926,7000000.0
2008-01-31 03:20:00,1.89932,1.89946,1.89932,1.89932,7000000.0
2008-01-31 03:21:00,1.8994,1.89963,1.8994,1.89963,7000000.0
2008-01-31 03:22:00,1.89987,1.89987,1.89783,1.89783,8000000.0
2008-01-31 03:23:00,1.89962,1.90017,1.89962,1.89987,9000000.0
2008-01-31 03:24:00,1.89967,1.89982,1.89967,1.89982,7000000.0
2008-01-31 03:25:00,1.89995,1.90023,1.89985,1.9002,23000000.0
2008-01-31 03:26:00,1.90028,1.90031,1.90016,1.90031,9000000.0
2008-01-31 03:27:00,1.90059,1.90075,1.90055,1.90069,7000000.0
2008-01-31 03:28:00,1.90056,1.9007,1.90056,1.90065,7000000.0
2008-01-31 03:29:00,1.90031,1.90039,1.89994,1.90001,7000000.0
2008-01-31 03:30:00,1.89954,1.89975,1.89887,1.89887,10000000.0
2008-01-31 03:31:00,1.8987,1.89918,1.8987,1.89894,8000000.0
2008-01-31 03:32:00,1.89876,1.89892,1.89876,1.89882,10000000.0
2008-01-31 03:33:00,1.89913,1.89916,1.89888,1.89904,7000000.0
2008-01-31 03:34:00,1.89883,1.89886,1.89865,1.89874,11000000.0
2008-01-31 03:35:00,1.8987,1.89876,1.89835,1.89835,8000000.0
2008-01-31 03:36:00,1.89853,1.89874,1.89853,1.8987,7000000.0
2008-01-31 03:37:00,1.89839,1.89871,1.89839,1.89871,8000000.0
2008-01-31 03:38:00,1.89896,1.89896,1.89861,1.89861,8000000.0
2008-01-31 03:39:00,1.8987,1.8991,1.89862,1.8991,7000000.0
2008-01-31 03:40:00,1.90033,1.90108,1.90033,1.90108,11000000.0
2008-01-31 03:41:00,1.9008,1.90116,1.90065,1.90065,8000000.0
2008-01-31 03:42:00,1.90109,1.90137,1.90107,1.90114,7000000.0
2008-01-31 03:43:00,1.90102,1.90123,1.90081,1.90102,9000000.0
2008-01-31 03:44:00,1.90117,1.90117,1.90065,1.90065,7000000.0
2008-01-31 03:45:00,1.90084,1.90097,1.90077,1.90077,7000000.0
2008-01-31 03:46:00,1.90074,1.90091,1.90062,1.90088,8000000.0
2008-01-31 03:47:00,1.90102,1.9013,1.90086,1.90115,9000000.0
2008-01-31 03:48:00,1.90147,1.90195,1.90147,1.90158,11000000.0
2008-01-31 03:49:00,1.90119,1.90119,1.90024,1.90024,23000000.0
2008-01-31 03:50:00,1.90019,1.90026,1.90009,1.90019,9000000.0
2008-01-31 03:51:00,1.90014,1.90036,1.90014,1.90031,8000000.0
2008-01-31 03:52:00,1.90109,1.90109,1.90046,1.90068,9000000.0
2008-01-31 03:53:00,1.90071,1.90093,1.90064,1.90093,8000000.0
2008-01-31 03:54:00,1.9011,1.9014,1.90079,1.9014,9000000.0
2008-01-31 03:55:00,1.90113,1.90113,1.90055,1.90081,10000000.0
2008-01-31 03:56:00,1.90066,1.90066,1.90029,1.90052,12000000.0
2008-01-31 03:57:00,1.9005,1.9005,1.90012,1.90025,9000000.0
2008-01-31 03:58:00,1.90029,1.90044,1.90005,1.90005,8000000.0
2008-01-31 03:59:00,1.89994,1.90045,1.89994,1.90012,7000000.0
2008-01-31 04:00:00,1.90033,1.90056,1.90018,1.90038,18000000.0
2008-01-31 04:01:00,1.90015,1.90032,1.90002,1.90002,8000000.0
2008-01-31 04:02:00,1.89941,1.89941,1.89894,1.89917,25000000.0
2008-01-31 04:03:00,1.89915,1.89944,1.8991,1.89944,12000000.0
2008-01-31 04:04:00,1.89921,1.89947,1.89921,1.89947,9000000.0
2008-01-31 04:05:00,1.8995,1.90001,1.89931,1.89966,7000000.0
2008-01-31 04:06:00,1.89983,1.89987,1.89941,1.89941,10000000.0
2008-01-31 04:07:00,1.89924,1.89924,1.8989,1.8989,7000000.0
2008-01-31 04:08:00,1.89913,1.89944,1.89913,1.89944,10000000.0
2008-01-31 04:09:00,1.89913,1.89918,1.89902,1.89909,8000000.0
2008-01-31 04:10:00,1.89922,1.89957,1.89922,1.89943,9000000.0
2008-01-31 04:11:00,1.89938,1.89946,1.89926,1.89944,8000000.0
2008-01-31 04:12:00,1.89937,1.8995,1.89912,1.89912,11000000.0
2008-01-31 04:13:00,1.89885,1.89885,1.89821,1.89821,8000000.0
2008-01-31 04:14:00,1.89837,1.89874,1.89833,1.89874,7000000.0
2008-01-31 04:15:00,1.89877,1.89904,1.89877,1.89899,8000000.0
2008-01-31 04:16:00,1.89899,1.89914,1.89899,1.899,8000000.0
2008-01-31 04:17:00,1.89891,1.89891,1.8985,1.8985,19000000.0
2008-01-31 04:18:00,1.89851,1.89851,1.89816,1.89842,8000000.0
2008-01-31 04:19:00,1.89838,1.89887,1.89838,1.89878,21000000.0
2008-01-31 04:20:00,1.89844,1.89867,1.89842,1.89866,11000000.0
2008-01-31 04:21:00,1.89858,1.89858,1.89804,1.89804,8000000.0
2008-01-31 04:22:00,1.89824,1.89824,1.89752,1.89752,8000000.0
2008-01-31 04:23:00,1.8976,1.89766,1.89742,1.89742,9000000.0
2008-01-31 04:24:00,1.89743,1.89759,1.89742,1.89742,12000000.0
2008-01-31 04:25:00,1.89745,1.89771,1.89745,1.89771,9000000.0
2008-01-31 04:26:00,1.89795,1.89816,1.89795,1.89801,8000000.0
2008-01-31 04:27:00,1.89804,1.89824,1.89803,1.89817,9000000.0
2008-01-31 04:28:00,1.89798,1.89798,1.89778,1.89782,14000000.0
2008-01-31 04:29:00,1.89772,1.89772,1.89736,1.89742,16000000.0
2008-01-31 04:30:00,1.89766,1.89768,1.89753,1.89753,25000000.0
2008-01-31 04:31:00,1.89785,1.89822,1.89785,1.89822,8000000.0
2008-01-31 04:32:00,1.89804,1.89822,1.89788,1.89814,8000000.0
2008-01-31 04:33:00,1.8981,1.8981,1.89786,1.89786,5000000.0
2008-01-31 04:34:00,1.89789,1.89819,1.89789,1.8981,10000000.0
2008-01-31 04:35:00,1.89801,1.89807,1.89774,1.89774,9000000.0
2008-01-31 04:36:00,1.89761,1.89761,1.89743,1.89754,7000000.0
2008-01-31 04:37:00,1.8972,1.89758,1.8972,1.89749,7000000.0
2008-01-31 04:38:00,1.89688,1.89703,1.89688,1.89703,7000000.0
2008-01-31 04:39:00,1.89691,1.89707,1.89686,1.89686,8000000.0
2008-01-31 04:40:00,1.89718,1.89718,1.89678,1.89715,9000000.0
2008-01-31 04:41:00,1.89712,1.89723,1.89701,1.89705,9000000.0
2008-01-31 04:42:00,1.89705,1.89705,1.8965,1.8965,11000000.0
2008-01-31 04:43:00,1.89624,1.89654,1.89624,1.89641,9000000.0
2008-01-31 04:44:00,1.89624,1.89624,1.89591,1.89612,8000000.0
2008-01-31 04:45:00,1.89647,1.89694,1.89647,1.89666,9000000.0
2008-01-31 04:46:00,1.89653,1.89706,1.89653,1.89703,7000000.0
2008-01-31 04:47:00,1.89746,1.89756,1.89736,1.89755,8000000.0
2008-01-31 04:48:00,1.89737,1.89806,1.89737,1.89806,8000000.0
2008-01-31 04:49:00,1.89778,1.89788,1.89757,1.89766,8000000.0
2008-01-31 04:50:00,1.89781,1.89822,1.89781,1.89822,7000000.0
2008-01-31 04:51:00,1.89815,1.89825,1.89813,1.89816,15000000.0
2008-01-31 04:52:00,1.89847,1.8986,1.89844,1.89849,8000000.0
2008-01-31 04:53:00,1.89838,1.89869,1.89838,1.89869,8000000.0
2008-01-31 04:54:00,1.89871,1.89871,1.89838,1.89838,11000000.0
2008-01-31 04:55:00,1.89847,1.89859,1.89847,1.8985,6000000.0
2008-01-31 04:56:00,1.89831,1.89831,1.89787,1.89787,12000000.0
2008-01-31 04:57:00,1.89803,1.89803,1.89785,1.89785,7000000.0
2008-01-31 04:58:00,1.89776,1.89805,1.89776,1.89805,9000000.0
2008-01-31 04:59:00,1.89814,1.89827,1.89813,1.89827,12000000.0
2008-01-31 05:00:00,1.89824,1.89872,1.89824,1.89872,9000000.0
2008-01-31 05:01:00,1.89844,1.89878,1.89838,1.89878,7000000.0
2008-01-31 05:02:00,1.89894,1.89913,1.89891,1.899,7000000.0
2008-01-31 05:03:00,1.8991,1.8991,1.8989,1.899,8000000.0
2008-01-31 05:04:00,1.89898,1.89898,1.89862,1.89862,9000000.0
2008-01-31 05:05:00,1.89889,1.89899,1.89859,1.89862,7000000.0
2008-01-31 05:06:00,1.89856,1.8987,1.8985,1.8987,8000000.0
2008-01-31 05:07:00,1.89885,1.89906,1.89884,1.89906,10000000.0
2008-01-31 05:08:00,1.89906,1.8992,1.89906,1.89911,10000000.0
2008-01-31 05:09:00,1.89904,1.89904,1.89881,1.89896,16000000.0
2008-01-31 05:10:00,1.89916,1.89975,1.89916,1.89975,12000000.0
2008-01-31 05:11:00,1.90042,1.90068,1.90004,1.90004,11000000.0
2008-01-31 05:12:00,1.90008,1.90067,1.90008,1.90067,16000000.0
2008-01-31 05:13:00,1.90074,1.90093,1.90062,1.90092,9000000.0
2008-01-31 05:14:00,1.9009,1.9009,1.89996,1.89996,12000000.0
2008-01-31 05:15:00,1.89958,1.90073,1.89958,1.90073,8000000.0
2008-01-31 05:16:00,1.90094,1.90117,1.90094,1.90117,11000000.0
2008-01-31 05:17:00,1.90128,1.90143,1.90127,1.90131,9000000.0
2008-01-31 05:18:00,1.90126,1.90126,1.90055,1.90062,16000000.0
2008-01-31 05:19:00,1.90081,1.90087,1.90068,1.90068,9000000.0
2008-01-31 05:20:00,1.90067,1.90072,1.90061,1.90066,11000000.0
2008-01-31 05:21:00,1.90101,1.9014,1.90101,1.9014,15000000.0
2008-01-31 05:22:00,1.90136,1.90136,1.90089,1.90103,28000000.0
2008-01-31 05:23:00,1.90105,1.90123,1.90105,1.90111,7000000.0
2008-01-31 05:24:00,1.90062,1.90062,1.89995,1.90003,27000000.0
2008-01-31 05:25:00,1.89996,1.90005,1.89967,1.89973,47000000.0
2008-01-31 05:26:00,1.89967,1.89987,1.89966,1.89983,38000000.0
2008-01-31 05:27:00,1.89993,1.89995,1.89976,1.89995,7000000.0
2008-01-31 05:28:00,1.89993,1.89993,1.89974,1.89986,22000000.0
2008-01-31 05:29:00,1.89991,1.90029,1.89991,1.90029,11000000.0
2008-01-31 05:30:00,1.90039,1.90049,1.90023,1.90032,7000000.0
2008-01-31 05:31:00,1.90068,1.90068,1.9003,1.9003,6000000.0
2008-01-31 05:32:00,1.90026,1.90049,1.90026,1.90049,10000000.0
2008-01-31 05:33:00,1.90012,1.90012,1.89979,1.89992,6000000.0
2008-01-31 05:34:00,1.89975,1.9,1.89969,1.9,8000000.0
2008-01-31 05:35:00,1.89988,1.9001,1.89984,1.89987,10000000.0
2008-01-31 05:36:00,1.89987,1.89987,1.89971,1.89981,15000000.0
2008-01-31 05:37:00,1.89998,1.89999,1.89965,1.89972,11000000.0
2008-01-31 05:38:00,1.89987,1.89987,1.89964,1.89975,11000000.0
2008-01-31 05:39:00,1.89996,1.89996,1.89909,1.89936,7000000.0
2008-01-31 05:40:00,1.89935,1.89976,1.89935,1.89976,9000000.0
2008-01-31 05:41:00,1.90015,1.90032,1.89996,1.89996,9000000.0
2008-01-31 05:42:00,1.90017,1.90017,1.89978,1.89978,16000000.0
2008-01-31 05:43:00,1.90015,1.90032,1.89997,1.90032,8000000.0
2008-01-31 05:44:00,1.90002,1.90002,1.89979,1.89986,9000000.0
2008-01-31 05:45:00,1.89987,1.90058,1.89963,1.90058,13000000.0
2008-01-31 05:46:00,1.90091,1.90121,1.90044,1.90044,10000000.0
2008-01-31 05:47:00,1.89962,1.90043,1.89956,1.90043,15000000.0
2008-01-31 05:48:00,1.90043,1.90043,1.89981,1.89991,11000000.0
2008-01-31 05:49:00,1.90036,1.90036,1.89969,1.89969,8000000.0
2008-01-31 05:50:00,1.89991,1.90012,1.8993,1.8993,13000000.0
2008-01-31 05:51:00,1.89885,1.89885,1.89808,1.89808,30000000.0
2008-01-31 05:52:00,1.89795,1.89848,1.89795,1.89848,15000000.0
2008-01-31 05:53:00,1.89827,1.8984,1.89812,1.89812,8000000.0
2008-01-31 05:54:00,1.89781,1.89826,1.89768,1.89809,16000000.0
2008-01-31 05:55:00,1.89793,1.89832,1.89793,1.89832,11000000.0
2008-01-31 05:56:00,1.89812,1.89826,1.89804,1.89826,33000000.0
2008-01-31 05:57:00,1.89798,1.89883,1.89798,1.89837,11000000.0
2008-01-31 05:58:00,1.89828,1.89828,1.8981,1.8981,19000000.0
2008-01-31 05:59:00,1.89789,1.89806,1.89788,1.89804,12000000.0
2008-01-31 06:00:00,1.89797,1.89808,1.89787,1.89806,25000000.0
2008-01-31 06:01:00,1.898,1.89812,1.89766,1.89766,16000000.0
2008-01-31 06:02:00,1.89782,1.89799,1.89782,1.89795,13000000.0
2008-01-31 06:03:00,1.89777,1.89777,1.89754,1.89769,7000000.0
2008-01-31 06:04:00,1.89773,1.89775,1.89754,1.89758,11000000.0
2008-01-31 06:05:00,1.89716,1.89716,1.89683,1.89708,9000000.0
2008-01-31 06:06:00,1.89752,1.8977,1.89745,1.89768,8000000.0
2008-01-31 06:07:00,1.89767,1.8978,1.89742,1.89768,10000000.0
2008-01-31 06:08:00,1.89791,1.89791,1.89757,1.89757,8000000.0
2008-01-31 06:09:00,1.89731,1.89749,1.89728,1.89732,10000000.0
2008-01-31 06:10:00,1.89733,1.89782,1.89727,1.89782,8000000.0
2008-01-31 06:11:00,1.89749,1.89767,1.89736,1.89736,7000000.0
2008-01-31 06:12:00,1.89745,1.89768,1.89745,1.89761,10000000.0
2008-01-31 06:13:00,1.89755,1.89755,1.89682,1.89682,15000000.0
2008-01-31 06:14:00,1.89711,1.8972,1.89709,1.89709,7000000.0
2008-01-31 06:15:00,1.89728,1.89741,1.89715,1.89717,18000000.0
2008-01-31 06:16:00,1.8971,1.89728,1.89682,1.89728,11000000.0
2008-01-31 06:17:00,1.89745,1.89745,1.89733,1.89739,7000000.0
2008-01-31 06:18:00,1.89727,1.89737,1.89714,1.89737,13000000.0
2008-01-31 06:19:00,1.89741,1.89754,1.89732,1.89732,12000000.0
2008-01-31 06:20:00,1.89728,1.89755,1.89728,1.89749,18000000.0
2008-01-31 06:21:00,1.8975,1.8977,1.89722,1.89765,26000000.0
2008-01-31 06:22:00,1.89737,1.89745,1.89732,1.89734,11000000.0
2008-01-31 06:23:00,1.89753,1.89753,1.89737,1.89751,11000000.0
2008-01-31 06:24:00,1.89768,1.89768,1.89752,1.8976,11000000.0
2008-01-31 06:25:00,1.89735,1.89735,1.89718,1.89722,10000000.0
2008-01-31 06:26:00,1.89771,1.89808,1.89771,1.89808,7000000.0
2008-01-31 06:27:00,1.89797,1.89807,1.89776,1.89807,8000000.0
2008-01-31 06:28:00,1.89833,1.89846,1.89819,1.89846,7000000.0
2008-01-31 06:29:00,1.89864,1.89904,1.89864,1.89894,9000000.0
2008-01-31 06:30:00,1.89899,1.89918,1.89891,1.89891,11000000.0
2008-01-31 06:31:00,1.89892,1.89899,1.89878,1.89899,20000000.0
2008-01-31 06:32:00,1.89912,1.89925,1.89899,1.89922,31000000.0
2008-01-31 06:33:00,1.89916,1.89917,1.89895,1.89895,17000000.0
2008-01-31 06:34:00,1.89887,1.89907,1.89882,1.89882,9000000.0
2008-01-31 06:35:00,1.89864,1.89864,1.89831,1.89846,8000000.0
2008-01-31 06:36:00,1.8982,1.89828,1.89789,1.89789,10000000.0
2008-01-31 06:37:00,1.89791,1.89805,1.89783,1.89805,7000000.0
2008-01-31 06:38:00,1.89832,1.89834,1.89798,1.89834,8000000.0
2008-01-31 06:39:00,1.8986,1.899,1.8986,1.89885,12000000.0
2008-01-31 06:40:00,1.89902,1.89911,1.89871,1.89871,8000000.0
2008-01-31 06:41:00,1.89871,1.89873,1.89865,1.89867,7000000.0
2008-01-31 06:42:00,1.89885,1.89885,1.89866,1.89877,7000000.0
2008-01-31 06:43:00,1.89876,1.89885,1.89876,1.89885,9000000.0
2008-01-31 06:44:00,1.89882,1.89883,1.89847,1.89873,11000000.0
2008-01-31 06:45:00,1.89878,1.89886,1.89878,1.8988,8000000.0
2008-01-31 06:46:00,1.89886,1.89886,1.89869,1.89869,8000000.0
2008-01-31 06:47:00,1.89712,1.89919,1.89712,1.89853,6000000.0
2008-01-31 06:48:00,1.89838,1.89876,1.89838,1.89876,8000000.0
2008-01-31 06:49:00,1.89831,1.89846,1.89822,1.89846,9000000.0
2008-01-31 06:50:00,1.89825,1.89851,1.89825,1.89851,9000000.0
2008-01-31 06:51:00,1.89882,1.89897,1.89882,1.89885,11000000.0
2008-01-31 06:52:00,1.89854,1.89878,1.89854,1.89875,7000000.0
2008-01-31 06:53:00,1.8988,1.8988,1.8982,1.8982,8000000.0
2008-01-31 06:54:00,1.89861,1.89881,1.89857,1.89858,11000000.0
2008-01-31 06:55:00,1.89836,1.89851,1.89832,1.89841,8000000.0
2008-01-31 06:56:00,1.89801,1.8982,1.89785,1.8981,13000000.0
2008-01-31 06:57:00,1.89824,1.89843,1.89814,1.8984,7000000.0
2008-01-31 06:58:00,1.89832,1.89876,1.89832,1.89876,16000000.0
2008-01-31 06:59:00,1.89895,1.89931,1.89895,1.89917,11000000.0
2008-01-31 07:00:00,1.89902,1.89909,1.89879,1.89879,8000000.0
2008-01-31 07:01:00,1.89868,1.89869,1.89831,1.89869,14000000.0
2008-01-31 07:02:00,1.89903,1.89924,1.89903,1.89924,18000000.0
2008-01-31 07:03:00,1.89926,1.89961,1.89926,1.89961,8000000.0
2008-01-31 07:04:00,1.89969,1.89973,1.89963,1.89965,8000000.0
2008-01-31 07:05:00,1.89959,1.8996,1.89954,1.89954,10000000.0
2008-01-31 07:06:00,1.89968,1.89982,1.89964,1.89982,8000000.0
2008-01-31 07:07:00,1.89934,1.89938,1.8992,1.8992,15000000.0
2008-01-31 07:08:00,1.89855,1.89921,1.89855,1.89921,18000000.0
2008-01-31 07:09:00,1.8994,1.89957,1.89938,1.89938,7000000.0
2008-01-31 07:10:00,1.89936,1.89952,1.89932,1.89952,18000000.0
2008-01-31 07:11:00,1.89962,1.89977,1.89957,1.89975,11000000.0
2008-01-31 07:12:00,1.89934,1.89939,1.89909,1.89909,11000000.0
2008-01-31 07:13:00,1.89906,1.89922,1.89906,1.89918,9000000.0
2008-01-31 07:14:00,1.89928,1.89941,1.89914,1.89938,12000000.0
2008-01-31 07:15:00,1.89941,1.89966,1.89941,1.89966,7000000.0
2008-01-31 07:16:00,1.89989,1.90011,1.89989,1.89995,12000000.0
2008-01-31 07:17:00,1.89907,1.89954,1.89897,1.8991,15000000.0
2008-01-31 07:18:00,1.89952,1.90056,1.89952,1.90018,8000000.0
2008-01-31 07:19:00,1.9003,1.90052,1.89997,1.89997,5000000.0
2008-01-31 07:20:00,1.89981,1.90074,1.89981,1.90074,9000000.0
2008-01-31 07:21:00,1.90105,1.90116,1.90063,1.90116,10000000.0
2008-01-31 07:22:00,1.90074,1.90074,1.90043,1.90071,7000000.0
2008-01-31 07:23:00,1.90071,1.90085,1.90057,1.90085,11000000.0
2008-01-31 07:24:00,1.9009,1.90108,1.90081,1.90104,23000000.0
2008-01-31 07:25:00,1.90139,1.90139,1.90058,1.90101,28000000.0
2008-01-31 07:26:00,1.90057,1.9006,1.90008,1.90019,14000000.0
2008-01-31 07:27:00,1.9,1.90005,1.89986,1.89986,20000000.0
2008-01-31 07:28:00,1.89989,1.90022,1.89987,1.90022,17000000.0
2008-01-31 07:29:00,1.90033,1.90077,1.90033,1.90068,27000000.0
2008-01-31 07:30:00,1.90053,1.90069,1.90013,1.90013,20000000.0
2008-01-31 07:31:00,1.89988,1.89988,1.89961,1.89961,7000000.0
2008-01-31 07:32:00,1.90034,1.90034,1.89987,1.89994,11000000.0
2008-01-31 07:33:00,1.89989,1.90041,1.89989,1.90039,22000000.0
2008-01-31 07:34:00,1.90027,1.90048,1.90011,1.90011,16000000.0
2008-01-31 07:35:00,1.89992,1.90023,1.89992,1.9,15000000.0
2008-01-31 07:36:00,1.9003,1.90034,1.90021,1.90025,8000000.0
2008-01-31 07:37:00,1.90045,1.90055,1.90035,1.90041,12000000.0
2008-01-31 07:38:00,1.90022,1.90042,1.90008,1.90042,7000000.0
2008-01-31 07:39:00,1.90008,1.90067,1.90008,1.9006,14000000.0
2008-01-31 07:40:00,1.90065,1.90078,1.90058,1.90058,9000000.0
2008-01-31 07:41:00,1.90061,1.90108,1.90061,1.90108,24000000.0
2008-01-31 07:42:00,1.90106,1.90106,1.90077,1.90078,17000000.0
2008-01-31 07:43:00,1.90053,1.90074,1.90053,1.90066,22000000.0
2008-01-31 07:44:00,1.90095,1.90139,1.90095,1.90127,10000000.0
2008-01-31 07:45:00,1.90086,1.90086,1.90059,1.9007,15000000.0
2008-01-31 07:46:00,1.90081,1.90081,1.90032,1.90072,17000000.0
2008-01-31 07:47:00,1.90021,1.90029,1.90016,1.90017,15000000.0
2008-01-31 07:48:00,1.90008,1.90008,1.89979,1.8999,10000000.0
2008-01-31 07:49:00,1.89986,1.9001,1.89955,1.9001,8000000.0
2008-01-31 07:50:00,1.90017,1.90021,1.89986,1.90021,17000000.0
2008-01-31 07:51:00,1.90036,1.90073,1.90031,1.90031,15000000.0
2008-01-31 07:52:00,1.90056,1.90088,1.90053,1.90068,29000000.0
2008-01-31 07:53:00,1.90083,1.90087,1.90075,1.90083,13000000.0
2008-01-31 07:54:00,1.90069,1.90069,1.90021,1.90023,23000000.0
2008-01-31 07:55:00,1.90011,1.90011,1.89925,1.89931,27000000.0
2008-01-31 07:56:00,1.89941,1.89941,1.89871,1.89935,18000000.0
2008-01-31 07:57:00,1.89945,1.89965,1.89938,1.89942,20000000.0
2008-01-31 07:58:00,1.89901,1.89912,1.89901,1.89907,13000000.0
2008-01-31 07:59:00,1.89904,1.89923,1.89887,1.89922,23000000.0
2008-01-31 08:00:00,1.89933,1.89991,1.89933,1.89985,31000000.0
2008-01-31 08:01:00,1.89988,1.89999,1.8993,1.8993,13000000.0
2008-01-31 08:02:00,1.89943,1.89991,1.89943,1.89991,12000000.0
2008-01-31 08:03:00,1.9002,1.90061,1.9001,1.90061,20000000.0
2008-01-31 08:04:00,1.9006,1.90086,1.90058,1.90077,30000000.0
2008-01-31 08:05:00,1.90095,1.90118,1.90089,1.90117,9000000.0
2008-01-31 08:06:00,1.90129,1.90129,1.90084,1.90088,21000000.0
2008-01-31 08:07:00,1.90132,1.90132,1.90117,1.90125,15000000.0
2008-01-31 08:08:00,1.90121,1.90129,1.90119,1.90129,25000000.0
2008-01-31 08:09:00,1.90167,1.90227,1.90167,1.90227,23000000.0
2008-01-31 08:10:00,1.90218,1.90218,1.90132,1.90139,27000000.0
2008-01-31 08:11:00,1.90106,1.90122,1.90072,1.90104,18000000.0
2008-01-31 08:12:00,1.90093,1.90116,1.90093,1.901,22000000.0
2008-01-31 08:13:00,1.90133,1.90163,1.90111,1.90111,18000000.0
2008-01-31 08:14:00,1.90133,1.90276,1.90133,1.90273,33000000.0
2008-01-31 08:15:00,1.90226,1.90234,1.90206,1.90206,21000000.0
2008-01-31 08:16:00,1.90173,1.90193,1.90161,1.90161,21000000.0
2008-01-31 08:17:00,1.90176,1.90286,1.90176,1.90286,19000000.0
2008-01-31 08:18:00,1.9021,1.90246,1.90207,1.90246,17000000.0
2008-01-31 08:19:00,1.9029,1.90343,1.9029,1.90317,16000000.0
2008-01-31 08:20:00,1.90311,1.90328,1.90277,1.90328,13000000.0
2008-01-31 08:21:00,1.9035,1.90361,1.90329,1.90329,8000000.0
2008-01-31 08:22:00,1.90311,1.90337,1.90304,1.90337,26000000.0
2008-01-31 08:23:00,1.90359,1.90359,1.90345,1.90345,16000000.0
2008-01-31 08:24:00,1.90346,1.90346,1.90321,1.90328,28000000.0
2008-01-31 08:25:00,1.90312,1.9033,1.903,1.90313,49000000.0
2008-01-31 08:26:00,1.90317,1.90323,1.90224,1.90224,14000000.0
2008-01-31 08:27:00,1.90227,1.9027,1.90227,1.90264,31000000.0
2008-01-31 08:28:00,1.90294,1.90332,1.90261,1.90314,28000000.0
2008-01-31 08:29:00,1.90314,1.90344,1.90274,1.90316,32000000.0
2008-01-31 08:30:00,1.90306,1.90349,1.90299,1.90349,28000000.0
2008-01-31 08:31:00,1.90344,1.90346,1.90332,1.90339,40000000.0
2008-01-31 08:32:00,1.90322,1.90322,1.90294,1.90294,51000000.0
2008-01-31 08:33:00,1.90284,1.90304,1.90284,1.90304,48000000.0
2008-01-31 08:34:00,1.90313,1.90347,1.90275,1.90347,49000000.0
2008-01-31 08:35:00,1.90314,1.90314,1.90248,1.9025,39000000.0
2008-01-31 08:36:00,1.90248,1.90291,1.90232,1.90232,12000000.0
2008-01-31 08:37:00,1.90216,1.90245,1.90204,1.90245,25000000.0
2008-01-31 08:38:00,1.90237,1.90346,1.90218,1.90346,21000000.0
2008-01-31 08:39:00,1.90363,1.90376,1.90344,1.9037,23000000.0
2008-01-31 08:40:00,1.90412,1.90412,1.90255,1.90307,36000000.0
2008-01-31 08:41:00,1.90334,1.90334,1.90312,1.90312,30000000.0
2008-01-31 08:42:00,1.9032,1.9032,1.90298,1.90319,17000000.0
2008-01-31 08:43:00,1.90335,1.90339,1.90225,1.90225,23000000.0
2008-01-31 08:44:00,1.90165,1.90176,1.90162,1.90164,17000000.0
2008-01-31 08:45:00,1.90153,1.90153,1.90122,1.90133,37000000.0
2008-01-31 08:46:00,1.90117,1.90131,1.90105,1.90131,23000000.0
2008-01-31 08:47:00,1.90109,1.90109,1.90077,1.90077,25000000.0
2008-01-31 08:48:00,1.90071,1.90103,1.90057,1.901,36000000.0
2008-01-31 08:49:00,1.90109,1.90109,1.90056,1.90056,27000000.0
2008-01-31 08:50:00,1.90093,1.90114,1.90082,1.90103,56000000.0
2008-01-31 08:51:00,1.90052,1.90052,1.90023,1.90023,32000000.0
2008-01-31 08:52:00,1.8996,1.8996,1.89746,1.89746,39000000.0
2008-01-31 08:53:00,1.8972,1.89768,1.89701,1.89701,63000000.0
2008-01-31 08:54:00,1.89652,1.89684,1.89652,1.89679,42000000.0
2008-01-31 08:55:00,1.897,1.89774,1.897,1.89741,55000000.0
2008-01-31 08:56:00,1.89757,1.89763,1.89738,1.89738,21000000.0
2008-01-31 08:57:00,1.89745,1.89787,1.89744,1.89769,23000000.0
2008-01-31 08:58:00,1.89767,1.89823,1.89767,1.89822,18000000.0
2008-01-31 08:59:00,1.89877,1.89885,1.89838,1.89838,12000000.0
2008-01-31 09:00:00,1.8984,1.89868,1.8984,1.89858,26000000.0
2008-01-31 09:01:00,1.89875,1.899,1.89856,1.89867,19000000.0
2008-01-31 09:02:00,1.89859,1.89859,1.89725,1.89725,15000000.0
2008-01-31 09:03:00,1.89693,1.89693,1.89652,1.89657,16000000.0
2008-01-31 09:04:00,1.89682,1.89694,1.89663,1.89684,22000000.0
2008-01-31 09:05:00,1.89667,1.89725,1.89627,1.89725,11000000.0
2008-01-31 09:06:00,1.8983,1.8983,1.89738,1.89738,31000000.0
2008-01-31 09:07:00,1.89732,1.89764,1.89732,1.89749,33000000.0
2008-01-31 09:08:00,1.89719,1.89734,1.89702,1.89702,17000000.0
2008-01-31 09:09:00,1.89692,1.89714,1.89686,1.89714,37000000.0
2008-01-31 09:10:00,1.89732,1.89732,1.89703,1.89707,31000000.0
2008-01-31 09:11:00,1.89685,1.89685,1.89667,1.89674,26000000.0
2008-01-31 09:12:00,1.89678,1.89692,1.89672,1.89673,41000000.0
2008-01-31 09:13:00,1.89656,1.89656,1.89614,1.89614,61000000.0
2008-01-31 09:14:00,1.89603,1.89655,1.89603,1.89645,57000000.0
2008-01-31 09:15:00,1.89632,1.89643,1.89567,1.89567,33000000.0
2008-01-31 09:16:00,1.89548,1.89553,1.89481,1.89481,39000000.0
2008-01-31 09:17:00,1.89514,1.89556,1.89492,1.89556,40000000.0
2008-01-31 09:18:00,1.89468,1.89487,1.89414,1.89487,68000000.0
2008-01-31 09:19:00,1.89497,1.89533,1.8949,1.89518,52000000.0
2008-01-31 09:20:00,1.89538,1.8958,1.89538,1.89565,37000000.0
2008-01-31 09:21:00,1.89559,1.89691,1.89559,1.89667,61000000.0
2008-01-31 09:22:00,1.89666,1.89696,1.89659,1.89666,63000000.0
2008-01-31 09:23:00,1.89674,1.89772,1.89674,1.89772,65000000.0
2008-01-31 09:24:00,1.89724,1.89724,1.89531,1.89531,47000000.0
2008-01-31 09:25:00,1.8946,1.89488,1.89449,1.89466,32000000.0
2008-01-31 09:26:00,1.89495,1.89518,1.8949,1.8949,29000000.0
2008-01-31 09:27:00,1.8947,1.89574,1.8947,1.89548,55000000.0
2008-01-31 09:28:00,1.89527,1.8953,1.8951,1.89518,46000000.0
2008-01-31 09:29:00,1.89537,1.89613,1.89528,1.89613,32000000.0
2008-01-31 09:30:00,1.89624,1.89624,1.89577,1.89577,24000000.0
2008-01-31 09:31:00,1.89607,1.89666,1.89607,1.89666,18000000.0
2008-01-31 09:32:00,1.89651,1.89651,1.89557,1.89557,35000000.0
2008-01-31 09:33:00,1.89582,1.89603,1.8958,1.89603,43000000.0
2008-01-31 09:34:00,1.8959,1.896,1.89576,1.896,31000000.0
2008-01-31 09:35:00,1.89625,1.89625,1.8959,1.8959,47000000.0
2008-01-31 09:36:00,1.89585,1.896,1.89578,1.896,34000000.0
2008-01-31 09:37:00,1.89596,1.89617,1.89576,1.89616,49000000.0
2008-01-31 09:38:00,1.89621,1.89654,1.89621,1.89652,37000000.0
2008-01-31 09:39:00,1.89659,1.89672,1.8964,1.89653,61000000.0
2008-01-31 09:40:00,1.89645,1.89661,1.89617,1.89628,46000000.0
2008-01-31 09:41:00,1.8962,1.89621,1.89489,1.89489,33000000.0
2008-01-31 09:42:00,1.89476,1.89485,1.89447,1.89462,60000000.0
2008-01-31 09:43:00,1.89476,1.89494,1.89464,1.89487,66000000.0
2008-01-31 09:44:00,1.89439,1.89439,1.89406,1.89435,21000000.0
2008-01-31 09:45:00,1.8951,1.89533,1.8951,1.89517,22000000.0
2008-01-31 09:46:00,1.89482,1.89482,1.89447,1.89464,30000000.0
2008-01-31 09:47:00,1.89524,1.89605,1.89524,1.89605,24000000.0
2008-01-31 09:48:00,1.89621,1.89621,1.89577,1.89587,34000000.0
2008-01-31 09:49:00,1.8958,1.89592,1.89566,1.89566,26000000.0
2008-01-31 09:50:00,1.89549,1.89549,1.89516,1.89516,34000000.0
2008-01-31 09:51:00,1.8949,1.89543,1.8949,1.89512,56000000.0
2008-01-31 09:52:00,1.89497,1.89499,1.89487,1.89494,38000000.0
2008-01-31 09:53:00,1.89473,1.89536,1.89417,1.89513,32000000.0
2008-01-31 09:54:00,1.89505,1.89505,1.89394,1.89415,36000000.0
2008-01-31 09:55:00,1.89427,1.89449,1.89427,1.89431,38000000.0
2008-01-31 09:56:00,1.89414,1.89464,1.8941,1.89415,38000000.0
2008-01-31 09:57:00,1.89385,1.89385,1.88998,1.88998,30000000.0
2008-01-31 09:58:00,1.89082,1.89164,1.89082,1.89164,52000000.0
2008-01-31 09:59:00,1.89195,1.89206,1.89188,1.89201,32000000.0
2008-01-31 10:00:00,1.89196,1.89196,1.89171,1.89183,39000000.0
2008-01-31 10:01:00,1.89178,1.89179,1.89154,1.89154,44000000.0
2008-01-31 10:02:00,1.89138,1.89151,1.89118,1.89151,34000000.0
2008-01-31 10:03:00,1.89172,1.8919,1.89159,1.89159,47000000.0
2008-01-31 10:04:00,1.89173,1.89173,1.89145,1.89156,32000000.0
2008-01-31 10:05:00,1.89183,1.89222,1.89183,1.89193,32000000.0
2008-01-31 10:06:00,1.89199,1.89222,1.89199,1.89212,42000000.0
2008-01-31 10:07:00,1.89224,1.89279,1.89224,1.89279,51000000.0
2008-01-31 10:08:00,1.89247,1.89247,1.89191,1.89191,54000000.0
2008-01-31 10:09:00,1.89204,1.89212,1.8918,1.89212,53000000.0
2008-01-31 10:10:00,1.89155,1.89155,1.89062,1.89107,72000000.0
2008-01-31 10:11:00,1.89182,1.89248,1.89176,1.89234,61000000.0
2008-01-31 10:12:00,1.89242,1.89258,1.89227,1.89258,65000000.0
2008-01-31 10:13:00,1.89273,1.89296,1.89259,1.89278,56000000.0
2008-01-31 10:14:00,1.89286,1.89305,1.89286,1.89298,49000000.0
2008-01-31 10:15:00,1.89292,1.89332,1.89287,1.89316,46000000.0
2008-01-31 10:16:00,1.89283,1.89283,1.89182,1.89182,33000000.0
2008-01-31 10:17:00,1.89175,1.8919,1.89175,1.8919,37000000.0
2008-01-31 10:18:00,1.89224,1.89269,1.89194,1.89269,50000000.0
2008-01-31 10:19:00,1.89246,1.89246,1.89218,1.89218,59000000.0
2008-01-31 10:20:00,1.89206,1.89206,1.89199,1.89205,41000000.0
2008-01-31 10:21:00,1.89191,1.89191,1.89169,1.89175,44000000.0
2008-01-31 10:22:00,1.89212,1.89271,1.89212,1.89271,47000000.0
2008-01-31 10:23:00,1.89292,1.8934,1.89292,1.8934,58000000.0
2008-01-31 10:24:00,1.89318,1.89344,1.89315,1.89315,43000000.0
2008-01-31 10:25:00,1.89286,1.89286,1.89248,1.89267,60000000.0
2008-01-31 10:26:00,1.89219,1.89231,1.89219,1.89228,64000000.0
2008-01-31 10:27:00,1.89238,1.89289,1.89238,1.89289,54000000.0
2008-01-31 10:28:00,1.89312,1.89317,1.89296,1.89312,62000000.0
2008-01-31 10:29:00,1.89311,1.89324,1.89283,1.89283,61000000.0
2008-01-31 10:30:00,1.89259,1.89259,1.89219,1.89219,36000000.0
2008-01-31 10:31:00,1.89225,1.89244,1.89217,1.89244,39000000.0
2008-01-31 10:32:00,1.89244,1.8925,1.89218,1.8925,44000000.0
2008-01-31 10:33:00,1.89224,1.89256,1.89224,1.89229,18000000.0
2008-01-31 10:34:00,1.89231,1.89231,1.89133,1.8921,20000000.0
2008-01-31 10:35:00,1.89213,1.89226,1.89207,1.89217,23000000.0
2008-01-31 10:36:00,1.89202,1.89202,1.89177,1.89177,32000000.0
2008-01-31 10:37:00,1.89123,1.89151,1.89101,1.89151,30000000.0
2008-01-31 10:38:00,1.89147,1.89167,1.89147,1.89164,26000000.0
2008-01-31 10:39:00,1.89155,1.89175,1.8914,1.89175,29000000.0
2008-01-31 10:40:00,1.89172,1.89172,1.8912,1.89127,19000000.0
2008-01-31 10:41:00,1.89099,1.89139,1.89099,1.89102,29000000.0
2008-01-31 10:42:00,1.89072,1.89165,1.89072,1.89165,38000000.0
2008-01-31 10:43:00,1.89172,1.89179,1.89165,1.89167,27000000.0
2008-01-31 10:44:00,1.89186,1.89236,1.89179,1.89236,26000000.0
2008-01-31 10:45:00,1.8923,1.89282,1.89224,1.89248,27000000.0
2008-01-31 10:46:00,1.89257,1.89343,1.89253,1.89343,35000000.0
2008-01-31 10:47:00,1.89362,1.89477,1.89362,1.89477,23000000.0
2008-01-31 10:48:00,1.89486,1.89501,1.89425,1.89425,44000000.0
2008-01-31 10:49:00,1.89414,1.89478,1.89414,1.89478,36000000.0
2008-01-31 10:50:00,1.89477,1.89483,1.89416,1.89416,47000000.0
2008-01-31 10:51:00,1.89384,1.89384,1.89343,1.89343,45000000.0
2008-01-31 10:52:00,1.89369,1.89396,1.89369,1.89393,33000000.0
2008-01-31 10:53:00,1.89396,1.89396,1.89338,1.89338,46000000.0
2008-01-31 10:54:00,1.89389,1.89405,1.89383,1.89405,35000000.0
2008-01-31 10:55:00,1.89405,1.89412,1.89388,1.89388,37000000.0
2008-01-31 10:56:00,1.89325,1.89343,1.89314,1.89337,33000000.0
2008-01-31 10:57:00,1.89342,1.89384,1.8928,1.8928,33000000.0
2008-01-31 10:58:00,1.89273,1.89348,1.89273,1.89348,26000000.0
2008-01-31 10:59:00,1.89361,1.89399,1.89361,1.89374,47000000.0
2008-01-31 11:00:00,1.89353,1.89368,1.8935,1.89368,39000000.0
2008-01-31 11:01:00,1.8935,1.8943,1.8935,1.8943,45000000.0
2008-01-31 11:02:00,1.89443,1.89454,1.89443,1.89446,17000000.0
2008-01-31 11:03:00,1.89448,1.89504,1.89448,1.89504,37000000.0
2008-01-31 11:04:00,1.89558,1.89608,1.89558,1.8959,40000000.0
2008-01-31 11:05:00,1.89595,1.89619,1.89595,1.89601,18000000.0
2008-01-31 11:06:00,1.89582,1.89582,1.89565,1.89565,19000000.0
2008-01-31 11:07:00,1.89506,1.89547,1.89489,1.89514,30000000.0
2008-01-31 11:08:00,1.89509,1.89519,1.89489,1.89489,30000000.0
2008-01-31 11:09:00,1.89482,1.89501,1.89464,1.89499,45000000.0
2008-01-31 11:10:00,1.89519,1.89556,1.89519,1.89556,35000000.0
2008-01-31 11:11:00,1.89551,1.89553,1.89522,1.89531,46000000.0
2008-01-31 11:12:00,1.89517,1.89517,1.89479,1.89479,55000000.0
2008-01-31 11:13:00,1.89473,1.89473,1.89379,1.89389,59000000.0
2008-01-31 11:14:00,1.89397,1.89416,1.8938,1.89416,41000000.0
2008-01-31 11:15:00,1.8947,1.8947,1.89346,1.8937,34000000.0
2008-01-31 11:16:00,1.89344,1.89361,1.89328,1.89338,20000000.0
2008-01-31 11:17:00,1.89377,1.89504,1.89377,1.89504,57000000.0
2008-01-31 11:18:00,1.89515,1.89524,1.89453,1.89453,44000000.0
2008-01-31 11:19:00,1.89392,1.89399,1.89305,1.89305,63000000.0
2008-01-31 11:20:00,1.89258,1.89298,1.89232,1.89298,43000000.0
2008-01-31 11:21:00,1.89329,1.89337,1.89321,1.89332,34000000.0
2008-01-31 11:22:00,1.89327,1.89381,1.89327,1.89381,56000000.0
2008-01-31 11:23:00,1.89439,1.89441,1.89415,1.89437,43000000.0
2008-01-31 11:24:00,1.89474,1.89485,1.89455,1.89455,53000000.0
2008-01-31 11:25:00,1.89464,1.895,1.89464,1.89488,29000000.0
2008-01-31 11:26:00,1.89475,1.89486,1.89443,1.89443,41000000.0
2008-01-31 11:27:00,1.89473,1.89523,1.89473,1.89486,34000000.0
2008-01-31 11:28:00,1.89434,1.89434,1.89392,1.89406,36000000.0
2008-01-31 11:29:00,1.89406,1.89424,1.89406,1.89424,43000000.0
2008-01-31 11:30:00,1.89444,1.89451,1.89415,1.89415,24000000.0
2008-01-31 11:31:00,1.89421,1.89425,1.89411,1.89416,34000000.0
2008-01-31 11:32:00,1.89388,1.89388,1.89359,1.89359,46000000.0
2008-01-31 11:33:00,1.8931,1.8931,1.89283,1.89283,41000000.0
2008-01-31 11:34:00,1.89285,1.89299,1.89285,1.89299,28000000.0
2008-01-31 11:35:00,1.89289,1.89302,1.89289,1.89302,44000000.0
2008-01-31 11:36:00,1.89328,1.89328,1.89278,1.89291,48000000.0
2008-01-31 11:37:00,1.89297,1.89338,1.89297,1.89334,50000000.0
2008-01-31 11:38:00,1.89333,1.89344,1.89305,1.89305,37000000.0
2008-01-31 11:39:00,1.89281,1.89281,1.89255,1.89272,52000000.0
2008-01-31 11:40:00,1.89279,1.89303,1.89268,1.89303,27000000.0
2008-01-31 11:41:00,1.89311,1.89311,1.89292,1.893,49000000.0
2008-01-31 11:42:00,1.89305,1.89316,1.89305,1.89309,22000000.0
2008-01-31 11:43:00,1.89323,1.89347,1.89304,1.89304,45000000.0
2008-01-31 11:44:00,1.89278,1.89289,1.89275,1.89287,42000000.0
2008-01-31 11:45:00,1.89276,1.89276,1.89249,1.89249,41000000.0
2008-01-31 11:46:00,1.89223,1.89237,1.89209,1.89209,38000000.0
2008-01-31 11:47:00,1.89222,1.89232,1.89222,1.89232,22000000.0
2008-01-31 11:48:00,1.89232,1.89246,1.89213,1.8924,27000000.0
2008-01-31 11:49:00,1.8922,1.89242,1.8922,1.89242,41000000.0
2008-01-31 11:50:00,1.8926,1.89263,1.89246,1.89253,44000000.0
2008-01-31 11:51:00,1.89269,1.89279,1.89267,1.89279,37000000.0
2008-01-31 11:52:00,1.89278,1.89283,1.89267,1.89267,37000000.0
2008-01-31 11:53:00,1.89258,1.89274,1.89254,1.89273,33000000.0
2008-01-31 11:54:00,1.89279,1.89296,1.89276,1.89281,37000000.0
2008-01-31 11:55:00,1.89279,1.8928,1.89269,1.89269,38000000.0
2008-01-31 11:56:00,1.89264,1.89286,1.89262,1.89267,51000000.0
2008-01-31 11:57:00,1.89278,1.89296,1.8926,1.89296,29000000.0
2008-01-31 11:58:00,1.89298,1.89307,1.89279,1.89279,31000000.0
2008-01-31 11:59:00,1.89271,1.89271,1.89175,1.89175,51000000.0
2008-01-31 12:00:00,1.89171,1.8919,1.8916,1.89163,23000000.0
2008-01-31 12:01:00,1.89183,1.89204,1.89183,1.89204,24000000.0
2008-01-31 12:02:00,1.89186,1.89227,1.89183,1.89227,34000000.0
2008-01-31 12:03:00,1.89249,1.89253,1.8924,1.89242,36000000.0
2008-01-31 12:04:00,1.89196,1.89207,1.89195,1.89204,33000000.0
2008-01-31 12:05:00,1.89214,1.89242,1.89214,1.89221,26000000.0
2008-01-31 12:06:00,1.89223,1.89236,1.89213,1.89235,15000000.0
2008-01-31 12:07:00,1.89272,1.8928,1.89246,1.89273,23000000.0
2008-01-31 12:08:00,1.89275,1.89303,1.89273,1.89303,37000000.0
2008-01-31 12:09:00,1.8933,1.8933,1.89318,1.89318,11000000.0
2008-01-31 12:10:00,1.89264,1.89296,1.89264,1.89292,25000000.0
2008-01-31 12:11:00,1.89312,1.89324,1.89311,1.89316,33000000.0
2008-01-31 12:12:00,1.89319,1.89344,1.89298,1.89344,31000000.0
2008-01-31 12:13:00,1.89312,1.89324,1.89308,1.89308,24000000.0
2008-01-31 12:14:00,1.89285,1.89303,1.89211,1.89211,36000000.0
2008-01-31 12:15:00,1.89195,1.89253,1.89195,1.89253,29000000.0
2008-01-31 12:16:00,1.89269,1.89306,1.89269,1.89306,30000000.0
2008-01-31 12:17:00,1.89306,1.8931,1.89291,1.89293,41000000.0
2008-01-31 12:18:00,1.89321,1.89339,1.89311,1.89313,43000000.0
2008-01-31 12:19:00,1.89309,1.89325,1.89306,1.89314,37000000.0
2008-01-31 12:20:00,1.89272,1.89297,1.89256,1.89297,40000000.0
2008-01-31 12:21:00,1.89337,1.89372,1.89337,1.89361,61000000.0
2008-01-31 12:22:00,1.89361,1.89361,1.89302,1.89302,24000000.0
2008-01-31 12:23:00,1.89273,1.89273,1.89258,1.89271,23000000.0
2008-01-31 12:24:00,1.89262,1.89264,1.89228,1.89262,30000000.0
2008-01-31 12:25:00,1.89228,1.89281,1.89228,1.89252,22000000.0
2008-01-31 12:26:00,1.89235,1.89241,1.89195,1.89195,32000000.0
2008-01-31 12:27:00,1.89188,1.89215,1.89169,1.89215,25000000.0
2008-01-31 12:28:00,1.89223,1.89223,1.8915,1.8916,58000000.0
2008-01-31 12:29:00,1.89184,1.89303,1.89017,1.89017,71000000.0
2008-01-31 12:30:00,1.89013,1.89264,1.89013,1.89207,47000000.0
2008-01-31 12:31:00,1.89165,1.89165,1.89075,1.89075,55000000.0
2008-01-31 12:32:00,1.89115,1.89132,1.89097,1.89132,32000000.0
2008-01-31 12:33:00,1.89183,1.89205,1.89172,1.89198,40000000.0
2008-01-31 12:34:00,1.89165,1.89192,1.89165,1.89192,14000000.0
2008-01-31 12:35:00,1.89183,1.89258,1.89183,1.89252,20000000.0
2008-01-31 12:36:00,1.89216,1.89216,1.89191,1.89191,36000000.0
2008-01-31 12:37:00,1.89164,1.89221,1.89164,1.89221,22000000.0
2008-01-31 12:38:00,1.89231,1.89258,1.89221,1.89258,12000000.0
2008-01-31 12:39:00,1.89263,1.89267,1.89248,1.89266,20000000.0
2008-01-31 12:40:00,1.89284,1.89292,1.89271,1.89271,16000000.0
2008-01-31 12:41:00,1.89247,1.89254,1.89247,1.89251,10000000.0
2008-01-31 12:42:00,1.89243,1.89249,1.89239,1.89248,26000000.0
2008-01-31 12:43:00,1.89208,1.89234,1.89191,1.89234,9000000.0
2008-01-31 12:44:00,1.89234,1.89234,1.89184,1.89211,21000000.0
2008-01-31 12:45:00,1.892,1.8921,1.89186,1.89186,30000000.0
2008-01-31 12:46:00,1.89158,1.89184,1.89158,1.89175,41000000.0
2008-01-31 12:47:00,1.89183,1.89237,1.89183,1.89237,26000000.0
2008-01-31 12:48:00,1.8923,1.89234,1.89173,1.89173,27000000.0
2008-01-31 12:49:00,1.89184,1.89207,1.89169,1.89169,36000000.0
2008-01-31 12:50:00,1.89173,1.8918,1.89153,1.8918,34000000.0
2008-01-31 12:51:00,1.8917,1.89171,1.89142,1.89144,25000000.0
2008-01-31 12:52:00,1.89158,1.89158,1.89118,1.89144,26000000.0
2008-01-31 12:53:00,1.89146,1.89152,1.8913,1.89152,16000000.0
2008-01-31 12:54:00,1.8915,1.89166,1.89137,1.89144,28000000.0
2008-01-31 12:55:00,1.89162,1.89177,1.89154,1.89177,29000000.0
2008-01-31 12:56:00,1.89207,1.89207,1.89167,1.89167,30000000.0
2008-01-31 12:57:00,1.89153,1.89275,1.89153,1.89272,26000000.0
2008-01-31 12:58:00,1.89288,1.89291,1.89265,1.89291,14000000.0
2008-01-31 12:59:00,1.89307,1.89312,1.89302,1.89307,32000000.0
2008-01-31 13:00:00,1.89302,1.89302,1.89279,1.89293,20000000.0
2008-01-31 13:01:00,1.89298,1.89298,1.89255,1.89265,31000000.0
2008-01-31 13:02:00,1.89284,1.893,1.8928,1.89297,12000000.0
2008-01-31 13:03:00,1.89335,1.89371,1.89335,1.89339,21000000.0
2008-01-31 13:04:00,1.89377,1.89409,1.89354,1.89354,7000000.0
2008-01-31 13:05:00,1.89344,1.89345,1.89337,1.89344,17000000.0
2008-01-31 13:06:00,1.89357,1.89368,1.89357,1.89362,22000000.0
2008-01-31 13:07:00,1.89384,1.89405,1.89383,1.89398,17000000.0
2008-01-31 13:08:00,1.8938,1.89434,1.8938,1.89434,37000000.0
2008-01-31 13:09:00,1.89434,1.89435,1.89402,1.89402,33000000.0
2008-01-31 13:10:00,1.89376,1.89397,1.8937,1.89381,32000000.0
2008-01-31 13:11:00,1.894,1.89437,1.89388,1.89437,21000000.0
2008-01-31 13:12:00,1.89462,1.89462,1.89436,1.89436,7000000.0
2008-01-31 13:13:00,1.89377,1.89401,1.89376,1.89376,11000000.0
2008-01-31 13:14:00,1.89394,1.89394,1.89378,1.89378,33000000.0
2008-01-31 13:15:00,1.89408,1.89423,1.89403,1.89423,25000000.0
2008-01-31 13:16:00,1.89411,1.89444,1.89406,1.89444,20000000.0
2008-01-31 13:17:00,1.89455,1.89477,1.89449,1.89477,19000000.0
2008-01-31 13:18:00,1.89505,1.89507,1.8949,1.89494,41000000.0
2008-01-31 13:19:00,1.89489,1.89515,1.89489,1.89515,36000000.0
2008-01-31 13:20:00,1.89564,1.89583,1.89564,1.89577,36000000.0
2008-01-31 13:21:00,1.89527,1.89527,1.89499,1.89512,54000000.0
2008-01-31 13:22:00,1.8951,1.89511,1.89497,1.89499,41000000.0
2008-01-31 13:23:00,1.8948,1.89483,1.89468,1.89469,11000000.0
2008-01-31 13:24:00,1.89476,1.89476,1.89464,1.89465,23000000.0
2008-01-31 13:25:00,1.89454,1.89457,1.89439,1.89439,25000000.0
2008-01-31 13:26:00,1.89455,1.89466,1.8944,1.89465,20000000.0
2008-01-31 13:27:00,1.89475,1.89495,1.89471,1.89471,32000000.0
2008-01-31 13:28:00,1.89464,1.89477,1.89456,1.89467,26000000.0
2008-01-31 13:29:00,1.89484,1.89484,1.89459,1.89459,25000000.0
2008-01-31 13:30:00,1.8946,1.8946,1.89395,1.89395,16000000.0
2008-01-31 13:31:00,1.89398,1.89442,1.8939,1.89442,21000000.0
2008-01-31 13:32:00,1.89426,1.89487,1.89426,1.89487,28000000.0
2008-01-31 13:33:00,1.89481,1.89491,1.89461,1.89491,18000000.0
2008-01-31 13:34:00,1.89506,1.89527,1.89503,1.89524,35000000.0
2008-01-31 13:35:00,1.89516,1.89516,1.89477,1.89482,10000000.0
2008-01-31 13:36:00,1.89476,1.89477,1.8946,1.89465,40000000.0
2008-01-31 13:37:00,1.89443,1.89469,1.89443,1.89458,22000000.0
2008-01-31 13:38:00,1.8945,1.89462,1.8944,1.89454,39000000.0
2008-01-31 13:39:00,1.8947,1.89474,1.89438,1.89438,32000000.0
2008-01-31 13:40:00,1.89433,1.89671,1.89433,1.89671,35000000.0
2008-01-31 13:41:00,1.89602,1.89689,1.89602,1.89654,27000000.0
2008-01-31 13:42:00,1.89695,1.89758,1.89695,1.89728,32000000.0
2008-01-31 13:43:00,1.89717,1.89718,1.89663,1.89663,26000000.0
2008-01-31 13:44:00,1.89638,1.89638,1.89566,1.89566,25000000.0
2008-01-31 13:45:00,1.89543,1.896,1.89543,1.896,21000000.0
2008-01-31 13:46:00,1.89617,1.8963,1.89579,1.89579,13000000.0
2008-01-31 13:47:00,1.89565,1.89609,1.89564,1.89609,22000000.0
2008-01-31 13:48:00,1.8963,1.8963,1.89565,1.89565,21000000.0
2008-01-31 13:49:00,1.8958,1.8964,1.8958,1.8963,24000000.0
2008-01-31 13:50:00,1.8965,1.89658,1.89624,1.89624,27000000.0
2008-01-31 13:51:00,1.89646,1.89655,1.89636,1.89638,27000000.0
2008-01-31 13:52:00,1.89625,1.89645,1.89625,1.89636,31000000.0
2008-01-31 13:53:00,1.896,1.896,1.8957,1.89571,31000000.0
2008-01-31 13:54:00,1.89571,1.89601,1.89556,1.89601,28000000.0
2008-01-31 13:55:00,1.89619,1.89668,1.89619,1.89668,33000000.0
2008-01-31 13:56:00,1.89696,1.89696,1.89681,1.89693,23000000.0
2008-01-31 13:57:00,1.89709,1.89752,1.89709,1.89752,19000000.0
2008-01-31 13:58:00,1.89802,1.8982,1.89791,1.89791,30000000.0
2008-01-31 13:59:00,1.89774,1.89789,1.89759,1.89759,39000000.0
2008-01-31 14:00:00,1.89792,1.89792,1.89777,1.8978,30000000.0
2008-01-31 14:01:00,1.89766,1.89771,1.89764,1.89771,16000000.0
2008-01-31 14:02:00,1.89765,1.89776,1.89761,1.89776,34000000.0
2008-01-31 14:03:00,1.89777,1.89794,1.8977,1.89792,24000000.0
2008-01-31 14:04:00,1.8977,1.89785,1.8977,1.89785,20000000.0
2008-01-31 14:05:00,1.89782,1.89784,1.89772,1.89772,31000000.0
2008-01-31 14:06:00,1.89739,1.89786,1.89739,1.89786,28000000.0
2008-01-31 14:07:00,1.89797,1.89797,1.89766,1.89772,32000000.0
2008-01-31 14:08:00,1.89752,1.89768,1.8975,1.8975,22000000.0
2008-01-31 14:09:00,1.89735,1.89735,1.89711,1.8972,15000000.0
2008-01-31 14:10:00,1.89706,1.89706,1.89672,1.89672,24000000.0
2008-01-31 14:11:00,1.89653,1.89676,1.89653,1.89653,22000000.0
2008-01-31 14:12:00,1.8966,1.89692,1.8966,1.89662,17000000.0
2008-01-31 14:13:00,1.89651,1.89675,1.89651,1.89668,19000000.0
2008-01-31 14:14:00,1.89692,1.89695,1.89671,1.8968,22000000.0
2008-01-31 14:15:00,1.89709,1.89738,1.89707,1.89714,26000000.0
2008-01-31 14:16:00,1.89697,1.89697,1.89676,1.89691,10000000.0
2008-01-31 14:17:00,1.89679,1.89684,1.8967,1.89675,8000000.0
2008-01-31 14:18:00,1.897,1.89713,1.89694,1.89705,13000000.0
2008-01-31 14:19:00,1.89724,1.89784,1.89724,1.89784,29000000.0
2008-01-31 14:20:00,1.89787,1.89804,1.89787,1.89795,15000000.0
2008-01-31 14:21:00,1.89789,1.89835,1.89776,1.89835,18000000.0
2008-01-31 14:22:00,1.89869,1.89919,1.89869,1.89919,10000000.0
2008-01-31 14:23:00,1.89958,1.89987,1.89956,1.89987,24000000.0
2008-01-31 14:24:00,1.89927,1.89952,1.89927,1.89948,17000000.0
2008-01-31 14:25:00,1.89957,1.89966,1.89954,1.89958,31000000.0
2008-01-31 14:26:00,1.89934,1.89947,1.89928,1.89941,14000000.0
2008-01-31 14:27:00,1.8993,1.8993,1.89917,1.89917,14000000.0
2008-01-31 14:28:00,1.89889,1.89889,1.89868,1.8987,9000000.0
2008-01-31 14:29:00,1.89862,1.89862,1.89851,1.89853,7000000.0
2008-01-31 14:30:00,1.89876,1.89881,1.89824,1.89824,17000000.0
2008-01-31 14:31:00,1.89832,1.8987,1.89832,1.89838,21000000.0
2008-01-31 14:32:00,1.89755,1.89787,1.89755,1.89759,8000000.0
2008-01-31 14:33:00,1.89763,1.89779,1.89762,1.89762,10000000.0
2008-01-31 14:34:00,1.8977,1.8977,1.89756,1.89756,11000000.0
2008-01-31 14:35:00,1.89768,1.89783,1.89768,1.89772,7000000.0
2008-01-31 14:36:00,1.89779,1.89784,1.89749,1.89749,8000000.0
2008-01-31 14:37:00,1.8975,1.89772,1.89728,1.89772,11000000.0
2008-01-31 14:38:00,1.89826,1.89826,1.89789,1.89789,7000000.0
2008-01-31 14:39:00,1.89783,1.89783,1.89733,1.89748,8000000.0
2008-01-31 14:40:00,1.89754,1.89763,1.89743,1.89757,8000000.0
2008-01-31 14:41:00,1.89772,1.89799,1.89772,1.89799,10000000.0
2008-01-31 14:42:00,1.89773,1.89778,1.89754,1.89761,9000000.0
2008-01-31 14:43:00,1.89743,1.89743,1.89695,1.89695,8000000.0
2008-01-31 14:44:00,1.89713,1.89723,1.89702,1.89721,8000000.0
2008-01-31 14:45:00,1.89734,1.89738,1.89717,1.89724,7000000.0
2008-01-31 14:46:00,1.89732,1.89747,1.89729,1.89742,9000000.0
2008-01-31 14:47:00,1.89778,1.89778,1.89733,1.8974,8000000.0
2008-01-31 14:48:00,1.89739,1.89744,1.89716,1.89744,8000000.0
2008-01-31 14:49:00,1.89744,1.89755,1.89734,1.89734,9000000.0
2008-01-31 14:50:00,1.89744,1.89763,1.8974,1.89758,7000000.0
2008-01-31 14:51:00,1.89734,1.89799,1.89732,1.89799,10000000.0
2008-01-31 14:52:00,1.89781,1.89781,1.89758,1.89763,7000000.0
2008-01-31 14:53:00,1.89752,1.89752,1.89705,1.89714,7000000.0
2008-01-31 14:54:00,1.89714,1.89746,1.89713,1.89746,8000000.0
2008-01-31 14:55:00,1.89732,1.89735,1.89724,1.89729,7000000.0
2008-01-31 14:56:00,1.8974,1.8974,1.8973,1.89732,8000000.0
2008-01-31 14:57:00,1.89747,1.89764,1.8973,1.89749,7000000.0
2008-01-31 14:58:00,1.89707,1.89733,1.89707,1.89733,8000000.0
2008-01-31 14:59:00,1.89733,1.89733,1.89711,1.89711,8000000.0
2008-01-31 15:00:00,1.89712,1.89719,1.89701,1.89715,7000000.0
2008-01-31 15:01:00,1.89746,1.89748,1.89736,1.89741,8000000.0
2008-01-31 15:02:00,1.89748,1.89773,1.89748,1.89773,7000000.0
2008-01-31 15:03:00,1.89787,1.89791,1.89771,1.89771,7000000.0
2008-01-31 15:04:00,1.89772,1.89792,1.89772,1.89775,8000000.0
2008-01-31 15:05:00,1.89753,1.89753,1.89721,1.89732,7000000.0
2008-01-31 15:06:00,1.89717,1.89717,1.89677,1.89677,8000000.0
2008-01-31 15:07:00,1.89646,1.89659,1.89625,1.89653,11000000.0
2008-01-31 15:08:00,1.89635,1.89648,1.89628,1.89631,8000000.0
2008-01-31 15:09:00,1.89615,1.89628,1.89608,1.89608,7000000.0
2008-01-31 15:10:00,1.89599,1.89622,1.89599,1.89622,7000000.0
2008-01-31 15:11:00,1.8961,1.89632,1.8961,1.89628,11000000.0
2008-01-31 15:12:00,1.89624,1.89643,1.89619,1.89643,10000000.0
2008-01-31 15:13:00,1.89623,1.89623,1.89515,1.89539,9000000.0
2008-01-31 15:14:00,1.89512,1.89529,1.8949,1.8952,10000000.0
2008-01-31 15:15:00,1.89524,1.89524,1.89502,1.89507,8000000.0
2008-01-31 15:16:00,1.89477,1.89496,1.89466,1.89466,9000000.0
2008-01-31 15:17:00,1.89446,1.89446,1.8942,1.89436,9000000.0
2008-01-31 15:18:00,1.89448,1.89466,1.8944,1.89461,8000000.0
2008-01-31 15:19:00,1.89448,1.8952,1.89448,1.89516,7000000.0
2008-01-31 15:20:00,1.89506,1.89557,1.89506,1.89557,9000000.0
2008-01-31 15:21:00,1.89549,1.89549,1.89446,1.89446,8000000.0
2008-01-31 15:22:00,1.89438,1.89495,1.89438,1.89492,9000000.0
2008-01-31 15:23:00,1.89509,1.89509,1.89434,1.89492,8000000.0
2008-01-31 15:24:00,1.89454,1.89454,1.89415,1.89415,8000000.0
2008-01-31 15:25:00,1.89444,1.89462,1.89444,1.89462,7000000.0
2008-01-31 15:26:00,1.895,1.89512,1.89471,1.89471,7000000.0
2008-01-31 15:27:00,1.8947,1.89484,1.89469,1.89469,7000000.0
2008-01-31 15:28:00,1.89482,1.89503,1.8948,1.89481,11000000.0
2008-01-31 15:29:00,1.89471,1.89485,1.89451,1.89485,7000000.0
2008-01-31 15:30:00,1.89567,1.89743,1.89564,1.89743,9000000.0
2008-01-31 15:31:00,1.89812,1.89812,1.89752,1.89752,9000000.0
2008-01-31 15:32:00,1.8979,1.89839,1.89754,1.89754,10000000.0
2008-01-31 15:33:00,1.89766,1.89908,1.89748,1.89908,8000000.0
2008-01-31 15:34:00,1.89961,1.90012,1.89938,1.90012,9000000.0
2008-01-31 15:35:00,1.90131,1.90169,1.90131,1.90164,7000000.0
2008-01-31 15:36:00,1.90146,1.90204,1.90143,1.90143,7000000.0
2008-01-31 15:37:00,1.90099,1.90099,1.9005,1.90061,8000000.0
2008-01-31 15:38:00,1.89839,1.90094,1.89839,1.90094,7000000.0
2008-01-31 15:39:00,1.90161,1.90172,1.90152,1.90172,10000000.0
2008-01-31 15:40:00,1.90192,1.90192,1.90037,1.90037,9000000.0
2008-01-31 15:41:00,1.90078,1.90106,1.90078,1.90091,11000000.0
2008-01-31 15:42:00,1.90077,1.90077,1.90043,1.90045,8000000.0
2008-01-31 15:43:00,1.90033,1.90088,1.90033,1.90061,8000000.0
2008-01-31 15:44:00,1.90039,1.90039,1.89936,1.89936,8000000.0
2008-01-31 15:45:00,1.89973,1.90049,1.89973,1.90049,8000000.0
2008-01-31 15:46:00,1.90041,1.90044,1.89955,1.89955,10000000.0
2008-01-31 15:47:00,1.90001,1.90019,1.89974,1.89984,7000000.0
2008-01-31 15:48:00,1.90041,1.90065,1.90033,1.90065,7000000.0
2008-01-31 15:49:00,1.90056,1.90056,1.90008,1.90018,8000000.0
2008-01-31 15:50:00,1.90032,1.9008,1.90032,1.9008,8000000.0
2008-01-31 15:51:00,1.90085,1.90094,1.90072,1.90094,9000000.0
2008-01-31 15:52:00,1.90103,1.90103,1.90039,1.90045,7000000.0
2008-01-31 15:53:00,1.90013,1.90052,1.90013,1.90052,7000000.0
2008-01-31 15:54:00,1.90078,1.90078,1.90045,1.9005,11000000.0
2008-01-31 15:55:00,1.90041,1.90112,1.9003,1.90112,9000000.0
2008-01-31 15:56:00,1.9015,1.90182,1.90149,1.90179,7000000.0
2008-01-31 15:57:00,1.90175,1.90185,1.90137,1.90185,10000000.0
2008-01-31 15:58:00,1.90153,1.90194,1.90153,1.90162,10000000.0
2008-01-31 15:59:00,1.90154,1.90155,1.9014,1.90149,7000000.0
2008-01-31 16:00:00,1.90127,1.90127,1.90111,1.90126,7000000.0
2008-01-31 16:01:00,1.90141,1.90161,1.90141,1.90154,9000000.0
2008-01-31 16:02:00,1.9023,1.90319,1.9023,1.90314,8000000.0
2008-01-31 16:03:00,1.9028,1.9028,1.90207,1.90251,11000000.0
2008-01-31 16:04:00,1.90273,1.90293,1.90228,1.90228,8000000.0
2008-01-31 16:05:00,1.90164,1.90164,1.90096,1.90096,9000000.0
2008-01-31 16:06:00,1.90056,1.90056,1.90016,1.90037,10000000.0
2008-01-31 16:07:00,1.90023,1.90023,1.89949,1.89949,10000000.0
2008-01-31 16:08:00,1.89922,1.89922,1.89868,1.89889,8000000.0
2008-01-31 16:09:00,1.89854,1.8989,1.89854,1.89887,7000000.0
2008-01-31 16:10:00,1.89896,1.89896,1.89845,1.89845,7000000.0
2008-01-31 16:11:00,1.89842,1.89862,1.89833,1.89848,10000000.0
2008-01-31 16:12:00,1.89822,1.89843,1.89822,1.8983,9000000.0
2008-01-31 16:13:00,1.89816,1.89882,1.89816,1.89882,7000000.0
2008-01-31 16:14:00,1.89882,1.89886,1.89842,1.89842,11000000.0
2008-01-31 16:15:00,1.89821,1.89821,1.89765,1.89765,7000000.0
2008-01-31 16:16:00,1.89773,1.89787,1.89751,1.89751,7000000.0
2008-01-31 16:17:00,1.89773,1.89795,1.89753,1.89791,11000000.0
2008-01-31 16:18:00,1.89752,1.89752,1.89682,1.89696,11000000.0
2008-01-31 16:19:00,1.89663,1.89732,1.89652,1.89732,11000000.0
2008-01-31 16:20:00,1.8974,1.8974,1.89716,1.89735,9000000.0
2008-01-31 16:21:00,1.89729,1.89777,1.89729,1.89731,9000000.0
2008-01-31 16:22:00,1.89734,1.89734,1.89696,1.89733,8000000.0
2008-01-31 16:23:00,1.89735,1.89799,1.89735,1.89799,8000000.0
2008-01-31 16:24:00,1.89845,1.89846,1.89797,1.89797,10000000.0
2008-01-31 16:25:00,1.89785,1.89865,1.89785,1.89865,7000000.0
2008-01-31 16:26:00,1.89863,1.89863,1.89828,1.89838,7000000.0
2008-01-31 16:27:00,1.89837,1.89871,1.89825,1.89871,11000000.0
2008-01-31 16:28:00,1.89842,1.89856,1.89838,1.89846,11000000.0
2008-01-31 16:29:00,1.89812,1.89812,1.89708,1.89708,7000000.0
2008-01-31 16:30:00,1.89754,1.89754,1.89686,1.89709,8000000.0
2008-01-31 16:31:00,1.89698,1.89749,1.89698,1.89749,7000000.0
2008-01-31 16:32:00,1.89729,1.8976,1.89712,1.89712,8000000.0
2008-01-31 16:33:00,1.89644,1.89651,1.89627,1.89637,11000000.0
2008-01-31 16:34:00,1.89611,1.89638,1.896,1.896,8000000.0
2008-01-31 16:35:00,1.89531,1.89538,1.89484,1.89538,7000000.0
2008-01-31 16:36:00,1.89602,1.89618,1.89591,1.89591,8000000.0
2008-01-31 16:37:00,1.89603,1.89667,1.89603,1.89667,8000000.0
2008-01-31 16:38:00,1.89671,1.89679,1.89664,1.89679,7000000.0
2008-01-31 16:39:00,1.8968,1.8968,1.8965,1.89663,8000000.0
2008-01-31 16:40:00,1.89659,1.89676,1.89596,1.89596,11000000.0
2008-01-31 16:41:00,1.89573,1.8959,1.89552,1.8959,10000000.0
2008-01-31 16:42:00,1.89606,1.89606,1.89464,1.89464,7000000.0
2008-01-31 16:43:00,1.89433,1.89501,1.89433,1.89501,7000000.0
2008-01-31 16:44:00,1.89448,1.89448,1.89382,1.89392,7000000.0
2008-01-31 16:45:00,1.89379,1.89472,1.89379,1.89472,11000000.0
2008-01-31 16:46:00,1.89528,1.89555,1.8952,1.89555,11000000.0
2008-01-31 16:47:00,1.8961,1.8961,1.89514,1.89514,7000000.0
2008-01-31 16:48:00,1.89529,1.89565,1.89515,1.89534,10000000.0
2008-01-31 16:49:00,1.89485,1.89506,1.89448,1.89506,8000000.0
2008-01-31 16:50:00,1.89511,1.89511,1.8949,1.89498,8000000.0
2008-01-31 16:51:00,1.89428,1.89428,1.89345,1.89345,9000000.0
2008-01-31 16:52:00,1.89259,1.8926,1.89242,1.89251,7000000.0
2008-01-31 16:53:00,1.89207,1.89207,1.89134,1.89134,8000000.0
2008-01-31 16:54:00,1.89122,1.89195,1.89121,1.89195,7000000.0
2008-01-31 16:55:00,1.89236,1.89236,1.89194,1.89194,11000000.0
2008-01-31 16:56:00,1.89137,1.89137,1.8906,1.8906,11000000.0
2008-01-31 16:57:00,1.89049,1.89095,1.89049,1.8909,7000000.0
2008-01-31 16:58:00,1.89067,1.89122,1.89067,1.89121,8000000.0
2008-01-31 16:59:00,1.88971,1.89085,1.88917,1.88917,7000000.0
2008-01-31 17:00:00,1.88888,1.89041,1.88888,1.89036,11000000.0
2008-01-31 17:01:00,1.89126,1.89126,1.89094,1.89115,7000000.0
2008-01-31 17:02:00,1.89086,1.89086,1.89059,1.89059,8000000.0
2008-01-31 17:03:00,1.89067,1.89094,1.88889,1.8904,7000000.0
2008-01-31 17:04:00,1.89047,1.8907,1.89047,1.89052,7000000.0
2008-01-31 17:05:00,1.89029,1.89075,1.89028,1.89028,10000000.0
2008-01-31 17:06:00,1.89057,1.89081,1.89044,1.89044,9000000.0
2008-01-31 17:07:00,1.8902,1.8902,1.88972,1.88974,8000000.0
2008-01-31 17:08:00,1.88938,1.89019,1.88938,1.89019,9000000.0
2008-01-31 17:09:00,1.89019,1.89019,1.88983,1.89003,8000000.0
2008-01-31 17:10:00,1.89024,1.89024,1.89004,1.89017,9000000.0
2008-01-31 17:11:00,1.89047,1.89064,1.89042,1.89064,8000000.0
2008-01-31 17:12:00,1.89004,1.89004,1.88923,1.88945,7000000.0
2008-01-31 17:13:00,1.88966,1.8899,1.88933,1.88933,8000000.0
2008-01-31 17:14:00,1.88847,1.88847,1.88801,1.88812,8000000.0
2008-01-31 17:15:00,1.88799,1.88874,1.88799,1.88852,7000000.0
2008-01-31 17:16:00,1.88878,1.88926,1.88878,1.88926,10000000.0
2008-01-31 17:17:00,1.88935,1.88946,1.88923,1.88929,7000000.0
2008-01-31 17:18:00,1.88895,1.88956,1.88895,1.88946,9000000.0
2008-01-31 17:19:00,1.88971,1.89008,1.88971,1.89008,7000000.0
2008-01-31 17:20:00,1.8906,1.8908,1.89056,1.89075,8000000.0
2008-01-31 17:21:00,1.89054,1.89079,1.89054,1.89079,10000000.0
2008-01-31 17:22:00,1.8907,1.89092,1.8907,1.89083,8000000.0
2008-01-31 17:23:00,1.89064,1.89066,1.89048,1.89048,8000000.0
2008-01-31 17:24:00,1.89038,1.89038,1.89013,1.89027,7000000.0
2008-01-31 17:25:00,1.89012,1.89012,1.88939,1.88939,7000000.0
2008-01-31 17:26:00,1.88968,1.88978,1.88959,1.88959,7000000.0
2008-01-31 17:27:00,1.88973,1.88976,1.88949,1.88976,9000000.0
2008-01-31 17:28:00,1.88993,1.89014,1.88984,1.88994,7000000.0
2008-01-31 17:29:00,1.88965,1.88965,1.88828,1.88828,8000000.0
2008-01-31 17:30:00,1.88827,1.88851,1.88812,1.88851,8000000.0
2008-01-31 17:31:00,1.88846,1.88876,1.88846,1.88869,9000000.0
2008-01-31 17:32:00,1.88837,1.88837,1.88792,1.88813,8000000.0
2008-01-31 17:33:00,1.88858,1.88896,1.88858,1.88863,11000000.0
2008-01-31 17:34:00,1.88884,1.88893,1.88858,1.88893,9000000.0
2008-01-31 17:35:00,1.88851,1.88874,1.8884,1.88874,7000000.0
2008-01-31 17:36:00,1.88841,1.88886,1.88841,1.8888,7000000.0
2008-01-31 17:37:00,1.88884,1.88928,1.88884,1.88918,7000000.0
2008-01-31 17:38:00,1.88931,1.8894,1.88907,1.88919,8000000.0
2008-01-31 17:39:00,1.88922,1.88922,1.88852,1.88852,7000000.0
2008-01-31 17:40:00,1.88853,1.88856,1.88845,1.88849,9000000.0
2008-01-31 17:41:00,1.88861,1.88881,1.88858,1.88874,8000000.0
2008-01-31 17:42:00,1.88839,1.88849,1.88811,1.88811,11000000.0
2008-01-31 17:43:00,1.88819,1.88838,1.88819,1.88837,7000000.0
2008-01-31 17:44:00,1.88832,1.8884,1.88798,1.88801,10000000.0
2008-01-31 17:45:00,1.88815,1.88821,1.88782,1.88788,7000000.0
2008-01-31 17:46:00,1.88819,1.88832,1.8879,1.8879,8000000.0
2008-01-31 17:47:00,1.88804,1.88863,1.88794,1.88863,8000000.0
2008-01-31 17:48:00,1.88868,1.88868,1.88829,1.88835,7000000.0
2008-01-31 17:49:00,1.88782,1.88906,1.88779,1.88906,7000000.0
2008-01-31 17:50:00,1.8894,1.88951,1.88891,1.88951,7000000.0
2008-01-31 17:51:00,1.88928,1.88928,1.88756,1.88756,7000000.0
2008-01-31 17:52:00,1.88743,1.88761,1.88726,1.88729,7000000.0
2008-01-31 17:53:00,1.88736,1.88736,1.88701,1.88721,7000000.0
2008-01-31 17:54:00,1.8877,1.88814,1.8877,1.88814,11000000.0
2008-01-31 17:55:00,1.88811,1.88853,1.88811,1.88853,7000000.0
2008-01-31 17:56:00,1.88833,1.88833,1.88762,1.88762,7000000.0
2008-01-31 17:57:00,1.88749,1.88865,1.88749,1.88865,10000000.0
2008-01-31 17:58:00,1.88837,1.88852,1.88799,1.88833,10000000.0
2008-01-31 17:59:00,1.88858,1.88858,1.88808,1.88852,10000000.0
2008-01-31 18:00:00,1.88921,1.88946,1.88838,1.8893,10000000.0
2008-01-31 18:01:00,1.88898,1.88898,1.8881,1.88822,8000000.0
2008-01-31 18:02:00,1.88794,1.88794,1.88697,1.88697,8000000.0
2008-01-31 18:03:00,1.88705,1.88717,1.88695,1.88695,10000000.0
2008-01-31 18:04:00,1.88615,1.88615,1.88555,1.88555,8000000.0
2008-01-31 18:05:00,1.88574,1.88614,1.88574,1.88608,10000000.0
2008-01-31 18:06:00,1.88615,1.88618,1.88593,1.88593,10000000.0
2008-01-31 18:07:00,1.88581,1.88651,1.88581,1.88651,8000000.0
2008-01-31 18:08:00,1.8871,1.88733,1.88709,1.88721,8000000.0
2008-01-31 18:09:00,1.88706,1.88753,1.88693,1.88693,8000000.0
2008-01-31 18:10:00,1.88682,1.88683,1.88661,1.88664,11000000.0
2008-01-31 18:11:00,1.88714,1.88719,1.88708,1.88716,7000000.0
2008-01-31 18:12:00,1.88681,1.88723,1.88681,1.88721,9000000.0
2008-01-31 18:13:00,1.88727,1.88727,1.88672,1.88719,11000000.0
2008-01-31 18:14:00,1.88742,1.88742,1.88692,1.88692,7000000.0
2008-01-31 18:15:00,1.88682,1.88693,1.88677,1.88693,8000000.0
2008-01-31 18:16:00,1.88705,1.88742,1.88705,1.88716,11000000.0
2008-01-31 18:17:00,1.88698,1.88767,1.88694,1.88767,10000000.0
2008-01-31 18:18:00,1.88758,1.88758,1.88699,1.88721,8000000.0
2008-01-31 18:19:00,1.88695,1.88695,1.88664,1.88664,9000000.0
2008-01-31 18:20:00,1.88648,1.88648,1.88625,1.88625,7000000.0
2008-01-31 18:21:00,1.88624,1.88624,1.88305,1.88459,11000000.0
2008-01-31 18:22:00,1.88438,1.88447,1.88426,1.88445,11000000.0
2008-01-31 18:23:00,1.88427,1.88444,1.88405,1.88405,8000000.0
2008-01-31 18:24:00,1.88406,1.88426,1.88393,1.88426,10000000.0
2008-01-31 18:25:00,1.88429,1.88435,1.88407,1.88435,7000000.0
2008-01-31 18:26:00,1.88437,1.88437,1.88331,1.88331,8000000.0
2008-01-31 18:27:00,1.88353,1.8855,1.88353,1.8855,7000000.0
2008-01-31 18:28:00,1.88595,1.886,1.88514,1.88514,7000000.0
2008-01-31 18:29:00,1.88528,1.88542,1.88526,1.88528,7000000.0
2008-01-31 18:30:00,1.88519,1.88529,1.88499,1.88499,8000000.0
2008-01-31 18:31:00,1.88523,1.88523,1.88452,1.88452,9000000.0
2008-01-31 18:32:00,1.88445,1.88446,1.8841,1.88446,11000000.0
2008-01-31 18:33:00,1.88459,1.88459,1.88406,1.88426,11000000.0
2008-01-31 18:34:00,1.88427,1.88427,1.88376,1.88376,7000000.0
2008-01-31 18:35:00,1.88376,1.88454,1.88376,1.88454,8000000.0
2008-01-31 18:36:00,1.88442,1.88442,1.88423,1.88435,7000000.0
2008-01-31 18:37:00,1.88473,1.88497,1.8847,1.88477,8000000.0
2008-01-31 18:38:00,1.88454,1.88454,1.88401,1.88438,8000000.0
2008-01-31 18:39:00,1.88429,1.88443,1.88421,1.88442,7000000.0
2008-01-31 18:40:00,1.88459,1.88463,1.88375,1.88385,7000000.0
2008-01-31 18:41:00,1.88323,1.88354,1.88323,1.88354,8000000.0
2008-01-31 18:42:00,1.88382,1.88419,1.88382,1.88419,11000000.0
2008-01-31 18:43:00,1.88371,1.88375,1.88306,1.88306,8000000.0
2008-01-31 18:44:00,1.88258,1.88258,1.88109,1.88109,7000000.0
2008-01-31 18:45:00,1.88103,1.88178,1.88103,1.88178,11000000.0
2008-01-31 18:46:00,1.88177,1.88177,1.88078,1.88078,9000000.0
2008-01-31 18:47:00,1.88059,1.88059,1.88029,1.88029,8000000.0
2008-01-31 18:48:00,1.88061,1.88062,1.88016,1.88016,9000000.0
2008-01-31 18:49:00,1.88047,1.88095,1.88047,1.8808,7000000.0
2008-01-31 18:50:00,1.88125,1.88135,1.881,1.88135,11000000.0
2008-01-31 18:51:00,1.88107,1.88118,1.88064,1.88064,7000000.0
2008-01-31 18:52:00,1.88086,1.88129,1.88066,1.88129,8000000.0
2008-01-31 18:53:00,1.8812,1.88141,1.8812,1.88129,11000000.0
2008-01-31 18:54:00,1.88144,1.88156,1.88077,1.88077,7000000.0
2008-01-31 18:55:00,1.88053,1.88091,1.88053,1.88068,7000000.0
2008-01-31 18:56:00,1.88081,1.8815,1.88081,1.88142,7000000.0
2008-01-31 18:57:00,1.88163,1.88163,1.88096,1.88096,10000000.0
2008-01-31 18:58:00,1.88121,1.88181,1.88121,1.88178,9000000.0
2008-01-31 18:59:00,1.88215,1.88215,1.88202,1.88205,8000000.0
2008-01-31 19:00:00,1.88143,1.88174,1.88143,1.88167,7000000.0
2008-01-31 19:01:00,1.88143,1.88239,1.88143,1.88239,7000000.0
2008-01-31 19:02:00,1.8823,1.8823,1.88171,1.88191,8000000.0
2008-01-31 19:03:00,1.88141,1.88161,1.88134,1.88148,7000000.0
2008-01-31 19:04:00,1.88222,1.88223,1.88187,1.88201,8000000.0
2008-01-31 19:05:00,1.88227,1.88274,1.88227,1.88272,8000000.0
2008-01-31 19:06:00,1.88278,1.88296,1.88219,1.88296,8000000.0
2008-01-31 19:07:00,1.88308,1.88308,1.88193,1.88193,9000000.0
2008-01-31 19:08:00,1.8814,1.88141,1.88117,1.88131,8000000.0
2008-01-31 19:09:00,1.88184,1.88284,1.88184,1.8828,7000000.0
2008-01-31 19:10:00,1.88325,1.88421,1.88325,1.88421,11000000.0
2008-01-31 19:11:00,1.88374,1.88374,1.88344,1.88347,10000000.0
2008-01-31 19:12:00,1.88434,1.88551,1.88434,1.88551,7000000.0
2008-01-31 19:13:00,1.88632,1.88699,1.88548,1.88671,8000000.0
2008-01-31 19:14:00,1.88606,1.88606,1.88388,1.88431,8000000.0
2008-01-31 19:15:00,1.88446,1.88492,1.88446,1.88489,10000000.0
2008-01-31 19:16:00,1.88564,1.88564,1.88479,1.88479,8000000.0
2008-01-31 19:17:00,1.88512,1.88564,1.88507,1.88564,10000000.0
2008-01-31 19:18:00,1.88593,1.88614,1.88541,1.88541,11000000.0
2008-01-31 19:19:00,1.88557,1.88591,1.88557,1.88591,8000000.0
2008-01-31 19:20:00,1.88579,1.88644,1.88568,1.88644,11000000.0
2008-01-31 19:21:00,1.88635,1.88635,1.88589,1.88589,10000000.0
2008-01-31 19:22:00,1.88613,1.88624,1.88601,1.88616,9000000.0
2008-01-31 19:23:00,1.88597,1.88597,1.88515,1.88526,8000000.0
2008-01-31 19:24:00,1.88512,1.88544,1.88512,1.88544,9000000.0
2008-01-31 19:25:00,1.88544,1.88544,1.88514,1.88543,9000000.0
2008-01-31 19:26:00,1.88576,1.88602,1.88575,1.88575,7000000.0
2008-01-31 19:27:00,1.88563,1.88595,1.88563,1.88567,8000000.0
2008-01-31 19:28:00,1.88578,1.88594,1.88568,1.88568,10000000.0
2008-01-31 19:29:00,1.88548,1.88583,1.88548,1.88583,7000000.0
2008-01-31 19:30:00,1.88545,1.88575,1.88543,1.88549,10000000.0
2008-01-31 19:31:00,1.88497,1.88497,1.8824,1.8824,7000000.0
2008-01-31 19:32:00,1.88229,1.88264,1.88229,1.88257,10000000.0
2008-01-31 19:33:00,1.88207,1.88264,1.88207,1.88264,7000000.0
2008-01-31 19:34:00,1.88259,1.88259,1.88197,1.88197,8000000.0
2008-01-31 19:35:00,1.88226,1.88288,1.88215,1.88288,7000000.0
2008-01-31 19:36:00,1.88331,1.88416,1.88325,1.88416,7000000.0
2008-01-31 19:37:00,1.88423,1.88423,1.88384,1.88417,8000000.0
2008-01-31 19:38:00,1.88435,1.88453,1.88406,1.88406,8000000.0
2008-01-31 19:39:00,1.88427,1.88526,1.88427,1.88507,8000000.0
2008-01-31 19:40:00,1.885,1.88518,1.88473,1.88473,7000000.0
2008-01-31 19:41:00,1.88507,1.88507,1.88412,1.88415,9000000.0
2008-01-31 19:42:00,1.88384,1.88407,1.88384,1.88406,7000000.0
2008-01-31 19:43:00,1.88392,1.88444,1.88343,1.88444,11000000.0
2008-01-31 19:44:00,1.88449,1.88484,1.88449,1.88472,8000000.0
2008-01-31 19:45:00,1.88464,1.88484,1.88463,1.88481,9000000.0
2008-01-31 19:46:00,1.8846,1.8846,1.8838,1.8838,7000000.0
2008-01-31 19:47:00,1.88371,1.88371,1.88307,1.88308,9000000.0
2008-01-31 19:48:00,1.8829,1.8834,1.88282,1.8834,8000000.0
2008-01-31 19:49:00,1.88345,1.88345,1.88278,1.88278,7000000.0
2008-01-31 19:50:00,1.8827,1.88367,1.8827,1.88367,7000000.0
2008-01-31 19:51:00,1.88386,1.88424,1.88366,1.88424,7000000.0
2008-01-31 19:52:00,1.884,1.884,1.88325,1.88334,7000000.0
2008-01-31 19:53:00,1.88302,1.88341,1.883,1.88341,7000000.0
2008-01-31 19:54:00,1.88341,1.88341,1.88271,1.88327,8000000.0
2008-01-31 19:55:00,1.88342,1.88355,1.88328,1.88328,8000000.0
2008-01-31 19:56:00,1.88333,1.88375,1.88323,1.8834,8000000.0
2008-01-31 19:57:00,1.88345,1.88367,1.88338,1.88367,7000000.0
2008-01-31 19:58:00,1.88367,1.88367,1.88342,1.88364,10000000.0
2008-01-31 19:59:00,1.88366,1.8838,1.88265,1.88276,8000000.0
2008-01-31 20:00:00,1.88244,1.88273,1.88239,1.88248,7000000.0
2008-01-31 20:01:00,1.88315,1.88353,1.88315,1.88338,7000000.0
2008-01-31 20:02:00,1.88379,1.88406,1.88297,1.88297,7000000.0
2008-01-31 20:03:00,1.88275,1.88284,1.88251,1.8826,9000000.0
2008-01-31 20:04:00,1.88253,1.88367,1.88253,1.88367,9000000.0
2008-01-31 20:05:00,1.88343,1.88346,1.88287,1.88302,9000000.0
2008-01-31 20:06:00,1.88323,1.88351,1.88323,1.8833,11000000.0
2008-01-31 20:07:00,1.88358,1.88358,1.88311,1.88311,10000000.0
2008-01-31 20:08:00,1.88305,1.88354,1.88305,1.88354,8000000.0
2008-01-31 20:09:00,1.88325,1.88338,1.88311,1.88311,7000000.0
2008-01-31 20:10:00,1.88315,1.88316,1.88293,1.88295,8000000.0
2008-01-31 20:11:00,1.88287,1.88294,1.88243,1.88243,8000000.0
2008-01-31 20:12:00,1.8825,1.88274,1.88246,1.88274,7000000.0
2008-01-31 20:13:00,1.88311,1.88327,1.88303,1.88323,10000000.0
2008-01-31 20:14:00,1.88311,1.88328,1.88311,1.88328,7000000.0
2008-01-31 20:15:00,1.88325,1.8834,1.88322,1.8834,7000000.0
2008-01-31 20:16:00,1.88324,1.88336,1.88324,1.88334,7000000.0
2008-01-31 20:17:00,1.8832,1.8832,1.88285,1.88298,11000000.0
2008-01-31 20:18:00,1.88327,1.88327,1.883,1.88317,9000000.0
2008-01-31 20:19:00,1.8831,1.88323,1.88302,1.8832,8000000.0
2008-01-31 20:20:00,1.88321,1.88321,1.88312,1.88317,7000000.0
2008-01-31 20:21:00,1.88285,1.88326,1.88259,1.88275,11000000.0
2008-01-31 20:22:00,1.88324,1.88356,1.88319,1.8834,7000000.0
2008-01-31 20:23:00,1.88349,1.88349,1.88318,1.88318,7000000.0
2008-01-31 20:24:00,1.88343,1.88459,1.88343,1.88459,8000000.0
2008-01-31 20:25:00,1.88501,1.8852,1.88501,1.88506,11000000.0
2008-01-31 20:26:00,1.88507,1.88512,1.88482,1.88482,8000000.0
2008-01-31 20:27:00,1.88498,1.88504,1.88479,1.88483,9000000.0
2008-01-31 20:28:00,1.88468,1.88484,1.88468,1.88478,7000000.0
2008-01-31 20:29:00,1.88475,1.88481,1.8846,1.8846,8000000.0
2008-01-31 20:30:00,1.8847,1.8847,1.88441,1.88441,8000000.0
2008-01-31 20:31:00,1.88482,1.88516,1.8848,1.88516,7000000.0
2008-01-31 20:32:00,1.88542,1.88561,1.88488,1.88488,7000000.0
2008-01-31 20:33:00,1.88497,1.88523,1.88496,1.88496,7000000.0
2008-01-31 20:34:00,1.8851,1.88511,1.88483,1.88492,8000000.0
2008-01-31 20:35:00,1.88497,1.88501,1.88457,1.88458,9000000.0
2008-01-31 20:36:00,1.88427,1.88477,1.88427,1.88477,7000000.0
2008-01-31 20:37:00,1.88486,1.88486,1.88463,1.88469,11000000.0
2008-01-31 20:38:00,1.88437,1.88437,1.88401,1.88401,10000000.0
2008-01-31 20:39:00,1.88385,1.88399,1.88346,1.88367,9000000.0
2008-01-31 20:40:00,1.88375,1.88403,1.88375,1.88399,8000000.0
2008-01-31 20:41:00,1.8839,1.8839,1.88363,1.88363,8000000.0
2008-01-31 20:42:00,1.88363,1.88376,1.88347,1.88348,11000000.0
2008-01-31 20:43:00,1.88363,1.88363,1.88336,1.88336,8000000.0
2008-01-31 20:44:00,1.88308,1.88336,1.88308,1.88336,10000000.0
2008-01-31 20:45:00,1.88347,1.88354,1.88329,1.88354,7000000.0
2008-01-31 20:46:00,1.88359,1.88359,1.88328,1.88328,8000000.0
2008-01-31 20:47:00,1.88325,1.88327,1.88317,1.88322,7000000.0
2008-01-31 20:48:00,1.88335,1.88374,1.88335,1.88369,10000000.0
2008-01-31 20:49:00,1.88397,1.88411,1.88396,1.884,7000000.0
2008-01-31 20:50:00,1.88397,1.88397,1.88361,1.88364,8000000.0
2008-01-31 20:51:00,1.88358,1.88378,1.88355,1.88376,9000000.0
2008-01-31 20:52:00,1.88345,1.88345,1.88327,1.88327,11000000.0
2008-01-31 20:53:00,1.88291,1.88295,1.88262,1.88262,11000000.0
2008-01-31 20:54:00,1.88326,1.88351,1.88326,1.88351,11000000.0
2008-01-31 20:55:00,1.8836,1.88385,1.8834,1.88385,8000000.0
2008-01-31 20:56:00,1.88368,1.88379,1.88364,1.88371,7000000.0
2008-01-31 20:57:00,1.88362,1.88385,1.88354,1.88376,9000000.0
2008-01-31 20:58:00,1.88343,1.88344,1.88328,1.88343,7000000.0
2008-01-31 20:59:00,1.88357,1.88383,1.88357,1.88369,7000000.0
2008-01-31 21:00:00,1.8834,1.88364,1.88338,1.88361,7000000.0
2008-01-31 21:01:00,1.88311,1.88311,1.88253,1.8827,7000000.0
2008-01-31 21:02:00,1.88279,1.88304,1.88279,1.88304,7000000.0
2008-01-31 21:03:00,1.88304,1.88327,1.88304,1.88309,8000000.0
2008-01-31 21:04:00,1.8831,1.88316,1.8827,1.883,7000000.0
2008-01-31 21:05:00,1.88291,1.88321,1.88291,1.88321,7000000.0
2008-01-31 21:06:00,1.88339,1.88354,1.8833,1.88354,8000000.0
2008-01-31 21:07:00,1.88364,1.88364,1.88334,1.8834,8000000.0
2008-01-31 21:08:00,1.88298,1.8832,1.88287,1.8832,10000000.0
2008-01-31 21:09:00,1.88307,1.88321,1.88307,1.88307,10000000.0
2008-01-31 21:10:00,1.88303,1.8833,1.88301,1.8833,8000000.0
2008-01-31 21:11:00,1.88363,1.88376,1.88352,1.88352,7000000.0
2008-01-31 21:12:00,1.88323,1.88341,1.88323,1.88325,8000000.0
2008-01-31 21:13:00,1.8833,1.88358,1.88325,1.88358,10000000.0
2008-01-31 21:14:00,1.88444,1.88461,1.88444,1.88446,8000000.0
2008-01-31 21:15:00,1.88412,1.88463,1.88408,1.88463,8000000.0
2008-01-31 21:16:00,1.88445,1.88445,1.88406,1.88406,7000000.0
2008-01-31 21:17:00,1.88423,1.88468,1.88412,1.88468,11000000.0
2008-01-31 21:18:00,1.88464,1.88472,1.88464,1.8847,7000000.0
2008-01-31 21:19:00,1.88441,1.88456,1.88429,1.88456,9000000.0
2008-01-31 21:20:00,1.88435,1.88439,1.8842,1.88433,11000000.0
2008-01-31 21:21:00,1.88444,1.88444,1.8841,1.88417,10000000.0
2008-01-31 21:22:00,1.88427,1.88427,1.88357,1.88407,10000000.0
2008-01-31 21:23:00,1.88437,1.88441,1.88411,1.88413,7000000.0
2008-01-31 21:24:00,1.88421,1.8843,1.88413,1.88413,11000000.0
2008-01-31 21:25:00,1.88407,1.88413,1.88384,1.88413,7000000.0
2008-01-31 21:26:00,1.8842,1.88421,1.88412,1.88415,7000000.0
2008-01-31 21:27:00,1.88442,1.88442,1.8842,1.88427,7000000.0
2008-01-31 21:28:00,1.88416,1.88416,1.88394,1.88414,7000000.0
2008-01-31 21:29:00,1.88417,1.8843,1.88404,1.8843,8000000.0
2008-01-31 21:30:00,1.88436,1.88436,1.88297,1.88303,8000000.0
2008-01-31 21:31:00,1.88303,1.88355,1.88303,1.88355,8000000.0
2008-01-31 21:32:00,1.88349,1.88391,1.88349,1.88383,7000000.0
2008-01-31 21:33:00,1.8838,1.88435,1.88378,1.88435,11000000.0
2008-01-31 21:34:00,1.8841,1.88428,1.88403,1.88413,11000000.0
2008-01-31 21:35:00,1.88374,1.884,1.88365,1.88365,11000000.0
2008-01-31 21:36:00,1.88366,1.88375,1.88356,1.88368,8000000.0
2008-01-31 21:37:00,1.8837,1.88409,1.8837,1.88409,8000000.0
2008-01-31 21:38:00,1.8838,1.88473,1.8838,1.88473,8000000.0
2008-01-31 21:39:00,1.88462,1.88462,1.88431,1.8845,9000000.0
2008-01-31 21:40:00,1.88487,1.8856,1.88487,1.88507,7000000.0
2008-01-31 21:41:00,1.88501,1.8859,1.88472,1.8859,9000000.0
2008-01-31 21:42:00,1.88599,1.88599,1.88572,1.88593,7000000.0
2008-01-31 21:43:00,1.88601,1.88609,1.88577,1.88577,9000000.0
2008-01-31 21:44:00,1.8856,1.88566,1.88531,1.88542,8000000.0
2008-01-31 21:45:00,1.88506,1.88546,1.88489,1.88545,10000000.0
2008-01-31 21:46:00,1.88514,1.88548,1.88514,1.88548,8000000.0
2008-01-31 21:47:00,1.88547,1.88547,1.88519,1.88525,8000000.0
2008-01-31 21:48:00,1.8853,1.8853,1.88522,1.88523,8000000.0
2008-01-31 21:49:00,1.8852,1.88598,1.8852,1.88598,8000000.0
2008-01-31 21:50:00,1.88589,1.88589,1.88542,1.8855,8000000.0
2008-01-31 21:51:00,1.88546,1.88563,1.88546,1.88551,7000000.0
2008-01-31 21:52:00,1.88537,1.88571,1.88527,1.88567,7000000.0
2008-01-31 21:53:00,1.8855,1.8855,1.88531,1.88545,7000000.0
2008-01-31 21:54:00,1.88538,1.88538,1.88504,1.88516,7000000.0
2008-01-31 21:55:00,1.88515,1.88548,1.88507,1.88548,7000000.0
2008-01-31 21:56:00,1.88521,1.88565,1.8852,1.88565,8000000.0
2008-01-31 21:57:00,1.88586,1.88586,1.88476,1.88476,7000000.0
2008-01-31 21:58:00,1.88464,1.88543,1.88464,1.88525,7000000.0
2008-01-31 21:59:00,1.88539,1.88539,1.88473,1.88473,8000000.0
2008-01-31 22:00:00,1.88535,1.88535,1.88463,1.88478,10000000.0
2008-01-31 22:01:00,1.88474,1.88474,1.88362,1.88374,9000000.0
2008-01-31 22:02:00,1.88402,1.88426,1.88402,1.88426,8000000.0
2008-01-31 22:03:00,1.88434,1.88482,1.88419,1.88466,7000000.0
2008-01-31 22:04:00,1.88425,1.88427,1.88397,1.88398,8000000.0
2008-01-31 22:05:00,1.88388,1.88391,1.88379,1.88384,10000000.0
2008-01-31 22:06:00,1.88383,1.88385,1.88378,1.8838,7000000.0
2008-01-31 22:07:00,1.88398,1.88415,1.88398,1.88401,8000000.0
2008-01-31 22:08:00,1.88409,1.88409,1.88385,1.88385,8000000.0
2008-01-31 22:09:00,1.88405,1.88451,1.88405,1.88451,9000000.0
2008-01-31 22:10:00,1.884,1.88409,1.88394,1.88394,8000000.0
2008-01-31 22:11:00,1.88416,1.88416,1.8839,1.8839,7000000.0
2008-01-31 22:12:00,1.88392,1.88418,1.88392,1.88403,8000000.0
2008-01-31 22:13:00,1.88376,1.88388,1.88365,1.88365,7000000.0
2008-01-31 22:14:00,1.88393,1.88428,1.88387,1.88428,11000000.0
2008-01-31 22:15:00,1.88448,1.88448,1.88408,1.88408,6000000.0
2008-01-31 22:16:00,1.88382,1.88458,1.88382,1.88458,9000000.0
2008-01-31 22:17:00,1.88427,1.88427,1.88397,1.88403,7000000.0
2008-01-31 22:18:00,1.88409,1.88419,1.88409,1.88418,8000000.0
2008-01-31 22:19:00,1.88438,1.8845,1.88427,1.8843,7000000.0
2008-01-31 22:20:00,1.88448,1.88454,1.88391,1.88391,7000000.0
2008-01-31 22:21:00,1.88371,1.88399,1.88371,1.88397,9000000.0
2008-01-31 22:22:00,1.88413,1.88425,1.88406,1.88407,7000000.0
2008-01-31 22:23:00,1.88431,1.88431,1.88423,1.88431,9000000.0
2008-01-31 22:24:00,1.88385,1.88419,1.88385,1.88404,7000000.0
2008-01-31 22:25:00,1.88384,1.88403,1.88376,1.884,8000000.0
2008-01-31 22:26:00,1.88384,1.88424,1.88384,1.88424,9000000.0
2008-01-31 22:27:00,1.8841,1.88412,1.88383,1.88383,8000000.0
2008-01-31 22:28:00,1.88352,1.88353,1.88319,1.88351,8000000.0
2008-01-31 22:29:00,1.88348,1.88351,1.88324,1.88337,10000000.0
2008-01-31 22:30:00,1.88349,1.88349,1.88326,1.88335,7000000.0
2008-01-31 22:31:00,1.88321,1.88337,1.88321,1.88333,9000000.0
2008-01-31 22:32:00,1.88318,1.8834,1.88318,1.88332,8000000.0
2008-01-31 22:33:00,1.88337,1.88337,1.88313,1.88325,7000000.0
2008-01-31 22:34:00,1.88305,1.88305,1.88231,1.88231,7000000.0
2008-01-31 22:35:00,1.88263,1.8828,1.88248,1.8828,8000000.0
2008-01-31 22:36:00,1.8828,1.88292,1.88276,1.88292,10000000.0
2008-01-31 22:37:00,1.88296,1.88316,1.88296,1.883,7000000.0
2008-01-31 22:38:00,1.88302,1.88302,1.88244,1.88248,8000000.0
2008-01-31 22:39:00,1.88241,1.88241,1.88223,1.88241,5000000.0
2008-01-31 22:40:00,1.88243,1.88243,1.8822,1.88237,7000000.0
2008-01-31 22:41:00,1.88245,1.88254,1.88193,1.88193,8000000.0
2008-01-31 22:42:00,1.88249,1.88258,1.88244,1.88258,8000000.0
2008-01-31 22:43:00,1.88223,1.88267,1.88223,1.88254,7000000.0
2008-01-31 22:44:00,1.88252,1.88273,1.88249,1.88249,5000000.0
2008-01-31 22:45:00,1.88235,1.8824,1.88206,1.88218,7000000.0
2008-01-31 22:46:00,1.8822,1.88265,1.8822,1.88265,8000000.0
2008-01-31 22:47:00,1.88221,1.88252,1.88221,1.88245,11000000.0
2008-01-31 22:48:00,1.88279,1.88306,1.88268,1.88306,8000000.0
2008-01-31 22:49:00,1.88302,1.88308,1.88278,1.88284,7000000.0
2008-01-31 22:50:00,1.88255,1.88262,1.88243,1.88262,7000000.0
2008-01-31 22:51:00,1.88247,1.88287,1.88247,1.88287,10000000.0
2008-01-31 22:52:00,1.88286,1.8829,1.88253,1.8829,8000000.0
2008-01-31 22:53:00,1.88314,1.88331,1.8827,1.8827,7000000.0
2008-01-31 22:54:00,1.88392,1.8847,1.88392,1.88411,8000000.0
2008-01-31 22:55:00,1.88388,1.88391,1.88223,1.88223,7000000.0
2008-01-31 22:56:00,1.88172,1.88179,1.88159,1.88178,7000000.0
2008-01-31 22:57:00,1.88253,1.88347,1.88253,1.88344,7000000.0
2008-01-31 22:58:00,1.88339,1.88339,1.883,1.88325,7000000.0
2008-01-31 22:59:00,1.88348,1.88355,1.88245,1.88245,7000000.0
2008-01-31 23:00:00,1.88341,1.88427,1.88341,1.88427,8000000.0
2008-01-31 23:01:00,1.88433,1.88435,1.88406,1.88428,8000000.0
2008-01-31 23:02:00,1.88462,1.88465,1.8845,1.8845,8000000.0
2008-01-31 23:03:00,1.88427,1.8843,1.88416,1.88422,7000000.0
2008-01-31 23:04:00,1.88416,1.88428,1.88401,1.88417,8000000.0
2008-01-31 23:05:00,1.88391,1.88391,1.88303,1.88303,8000000.0
2008-01-31 23:06:00,1.88258,1.88325,1.88258,1.88317,9000000.0
2008-01-31 23:07:00,1.88329,1.88329,1.88299,1.88299,10000000.0
2008-01-31 23:08:00,1.88313,1.88328,1.88303,1.88321,7000000.0
2008-01-31 23:09:00,1.88308,1.88324,1.88302,1.88318,9000000.0
2008-01-31 23:10:00,1.88331,1.88346,1.88315,1.88344,11000000.0
2008-01-31 23:11:00,1.88318,1.88355,1.88318,1.88341,7000000.0
2008-01-31 23:12:00,1.88328,1.8834,1.88326,1.88326,7000000.0
2008-01-31 23:13:00,1.88427,1.88486,1.88427,1.88486,7000000.0
2008-01-31 23:14:00,1.88468,1.88468,1.88449,1.88459,11000000.0
2008-01-31 23:15:00,1.88444,1.88449,1.88433,1.88436,9000000.0
2008-01-31 23:16:00,1.88435,1.88474,1.88415,1.88474,11000000.0
2008-01-31 23:17:00,1.88505,1.88573,1.88505,1.88573,7000000.0
2008-01-31 23:18:00,1.8858,1.8858,1.88516,1.88516,8000000.0
2008-01-31 23:19:00,1.88491,1.8852,1.88491,1.8852,7000000.0
2008-01-31 23:20:00,1.88515,1.88575,1.88512,1.88575,9000000.0
2008-01-31 23:21:00,1.88569,1.8858,1.88556,1.88561,9000000.0
2008-01-31 23:22:00,1.88543,1.88544,1.88502,1.88502,11000000.0
2008-01-31 23:23:00,1.8845,1.88531,1.8845,1.88531,8000000.0
2008-01-31 23:24:00,1.88531,1.88531,1.88506,1.88506,7000000.0
2008-01-31 23:25:00,1.88525,1.88543,1.88506,1.88543,7000000.0
2008-01-31 23:26:00,1.88529,1.88539,1.88513,1.88513,8000000.0
2008-01-31 23:27:00,1.88511,1.88525,1.88486,1.88523,9000000.0
2008-01-31 23:28:00,1.88547,1.88547,1.88486,1.88493,10000000.0
2008-01-31 23:29:00,1.88422,1.88422,1.88301,1.88301,9000000.0
2008-01-31 23:30:00,1.88324,1.88368,1.88324,1.88347,8000000.0
2008-01-31 23:31:00,1.88354,1.88375,1.88351,1.88375,7000000.0
2008-01-31 23:32:00,1.88364,1.88364,1.88336,1.88337,8000000.0
2008-01-31 23:33:00,1.8834,1.8836,1.88333,1.88333,7000000.0
2008-01-31 23:34:00,1.88313,1.88323,1.8831,1.88319,11000000.0
2008-01-31 23:35:00,1.8832,1.88336,1.8832,1.88328,9000000.0
2008-01-31 23:36:00,1.8834,1.88358,1.88339,1.88339,7000000.0
2008-01-31 23:37:00,1.88337,1.88354,1.88337,1.88339,9000000.0
2008-01-31 23:38:00,1.88336,1.88354,1.88333,1.88333,8000000.0
2008-01-31 23:39:00,1.88323,1.88323,1.8829,1.88306,10000000.0
2008-01-31 23:40:00,1.88382,1.88382,1.88367,1.88373,7000000.0
2008-01-31 23:41:00,1.88355,1.88372,1.88345,1.88345,6000000.0
2008-01-31 23:42:00,1.88348,1.88357,1.8834,1.88357,5000000.0
2008-01-31 23:43:00,1.88388,1.88445,1.88388,1.88445,7000000.0
2008-01-31 23:44:00,1.88444,1.88459,1.88398,1.88398,7000000.0
2008-01-31 23:45:00,1.884,1.88406,1.88395,1.88406,7000000.0
2008-01-31 23:46:00,1.8839,1.88402,1.88379,1.88391,8000000.0
2008-01-31 23:47:00,1.88429,1.88443,1.88382,1.88443,8000000.0
2008-01-31 23:48:00,1.88366,1.88399,1.88366,1.88389,7000000.0
2008-01-31 23:49:00,1.88406,1.8842,1.88389,1.88389,10000000.0
2008-01-31 23:50:00,1.88383,1.88436,1.88383,1.88434,8000000.0
2008-01-31 23:51:00,1.88486,1.88511,1.88486,1.885,7000000.0
2008-01-31 23:52:00,1.88499,1.88526,1.88493,1.88519,11000000.0
2008-01-31 23:53:00,1.88523,1.88536,1.88511,1.88519,8000000.0
2008-01-31 23:54:00,1.88337,1.88554,1.88337,1.88554,9000000.0
2008-01-31 23:55:00,1.88553,1.88568,1.88521,1.88521,8000000.0
2008-01-31 23:56:00,1.88546,1.88557,1.88524,1.88524,8000000.0
2008-01-31 23:57:00,1.88549,1.8856,1.88537,1.8856,8000000.0
2008-01-31 23:58:00,1.88553,1.88553,1.88507,1.88507,7000000.0
2008-01-31 23:59:00,1.88538,1.88581,1.88537,1.88572,10000000.0
2008-02-01 00:00:00,1.88535,1.88628,1.88535,1.88628,7000000.0
2008-02-01 00:01:00,1.88626,1.88627,1.88554,1.88554,8000000.0
2008-02-01 00:02:00,1.88579,1.88593,1.88575,1.88577,8000000.0
2008-02-01 00:03:00,1.88531,1.88556,1.88513,1.88513,10000000.0
2008-02-01 00:04:00,1.88534,1.88558,1.8853,1.88558,7000000.0
2008-02-01 00:05:00,1.88556,1.88556,1.88496,1.88496,11000000.0
2008-02-01 00:06:00,1.88478,1.88494,1.88467,1.88494,10000000.0
2008-02-01 00:07:00,1.88536,1.88567,1.88536,1.88553,8000000.0
2008-02-01 00:08:00,1.88532,1.8855,1.8852,1.8852,9000000.0
2008-02-01 00:09:00,1.88492,1.88504,1.88487,1.88497,7000000.0
2008-02-01 00:10:00,1.88512,1.88521,1.88491,1.88521,8000000.0
2008-02-01 00:11:00,1.8854,1.88542,1.88531,1.88538,11000000.0
2008-02-01 00:12:00,1.88518,1.88542,1.88518,1.88542,7000000.0
2008-02-01 00:13:00,1.88545,1.88548,1.88518,1.88537,8000000.0
2008-02-01 00:14:00,1.8855,1.8855,1.88525,1.88547,8000000.0
2008-02-01 00:15:00,1.88534,1.88541,1.88529,1.88529,6000000.0
2008-02-01 00:16:00,1.88517,1.88533,1.88512,1.8853,7000000.0
2008-02-01 00:17:00,1.88535,1.88585,1.88535,1.88585,9000000.0
2008-02-01 00:18:00,1.88638,1.88657,1.88624,1.88657,10000000.0
2008-02-01 00:19:00,1.88666,1.88666,1.88648,1.88664,11000000.0
2008-02-01 00:20:00,1.88659,1.88696,1.88655,1.88655,8000000.0
2008-02-01 00:21:00,1.88627,1.88632,1.88595,1.88595,7000000.0
2008-02-01 00:22:00,1.88587,1.88587,1.88579,1.88579,9000000.0
2008-02-01 00:23:00,1.8859,1.88606,1.88584,1.88606,7000000.0
2008-02-01 00:24:00,1.88579,1.88608,1.88579,1.88592,10000000.0
2008-02-01 00:25:00,1.88605,1.88611,1.88592,1.88592,9000000.0
2008-02-01 00:26:00,1.88596,1.88602,1.88588,1.88598,7000000.0
2008-02-01 00:27:00,1.88611,1.88616,1.88611,1.88612,6000000.0
2008-02-01 00:28:00,1.88619,1.88631,1.88619,1.88619,9000000.0
2008-02-01 00:29:00,1.88615,1.8864,1.88615,1.88637,8000000.0
2008-02-01 00:30:00,1.88621,1.88628,1.88596,1.88616,11000000.0
2008-02-01 00:31:00,1.88631,1.88636,1.88606,1.88606,8000000.0
2008-02-01 00:32:00,1.88613,1.88627,1.88611,1.88624,8000000.0
2008-02-01 00:33:00,1.88608,1.8862,1.88607,1.88607,7000000.0
2008-02-01 00:34:00,1.88615,1.88631,1.88608,1.88631,8000000.0
2008-02-01 00:35:00,1.88631,1.88638,1.88617,1.8862,10000000.0
2008-02-01 00:36:00,1.88607,1.88607,1.88567,1.88575,7000000.0
2008-02-01 00:37:00,1.88576,1.88599,1.88576,1.88599,8000000.0
2008-02-01 00:38:00,1.88584,1.88584,1.88536,1.88571,7000000.0
2008-02-01 00:39:00,1.88599,1.88599,1.88578,1.88578,10000000.0
2008-02-01 00:40:00,1.88571,1.88585,1.88559,1.88559,7000000.0
2008-02-01 00:41:00,1.88565,1.88571,1.88548,1.88571,10000000.0
2008-02-01 00:42:00,1.88576,1.88583,1.88528,1.88575,11000000.0
2008-02-01 00:43:00,1.8859,1.8862,1.8859,1.88599,8000000.0
2008-02-01 00:44:00,1.88629,1.88633,1.88621,1.88621,7000000.0
2008-02-01 00:45:00,1.88624,1.88624,1.8859,1.88599,8000000.0
2008-02-01 00:46:00,1.88613,1.88628,1.88613,1.88622,11000000.0
2008-02-01 00:47:00,1.88606,1.88624,1.88606,1.88622,7000000.0
2008-02-01 00:48:00,1.88626,1.88626,1.88586,1.88586,10000000.0
2008-02-01 00:49:00,1.88604,1.88616,1.886,1.88616,10000000.0
2008-02-01 00:50:00,1.88635,1.88638,1.8862,1.8862,8000000.0
2008-02-01 00:51:00,1.88608,1.88617,1.88598,1.88609,7000000.0
2008-02-01 00:52:00,1.88622,1.88622,1.88588,1.88589,8000000.0
2008-02-01 00:53:00,1.88572,1.88588,1.88572,1.88586,10000000.0
2008-02-01 00:54:00,1.88581,1.88608,1.88581,1.88601,8000000.0
2008-02-01 00:55:00,1.88633,1.88648,1.88616,1.88648,7000000.0
2008-02-01 00:56:00,1.88625,1.88664,1.88625,1.88664,7000000.0
2008-02-01 00:57:00,1.88657,1.88669,1.88649,1.88665,8000000.0
2008-02-01 00:58:00,1.88663,1.88663,1.88599,1.88608,8000000.0
2008-02-01 00:59:00,1.8863,1.88654,1.8863,1.88639,7000000.0
2008-02-01 01:00:00,1.88655,1.88686,1.88637,1.88686,9000000.0
2008-02-01 01:01:00,1.88713,1.88721,1.88693,1.8872,7000000.0
2008-02-01 01:02:00,1.8872,1.8872,1.88682,1.88699,8000000.0
2008-02-01 01:03:00,1.8869,1.88699,1.88678,1.88699,10000000.0
2008-02-01 01:04:00,1.88685,1.88716,1.8868,1.88716,8000000.0
2008-02-01 01:05:00,1.88699,1.88699,1.88672,1.88672,7000000.0
2008-02-01 01:06:00,1.88671,1.88671,1.88656,1.88658,8000000.0
2008-02-01 01:07:00,1.88649,1.88649,1.88627,1.88628,7000000.0
2008-02-01 01:08:00,1.88647,1.88655,1.88634,1.88642,8000000.0
2008-02-01 01:09:00,1.8864,1.88668,1.8864,1.88646,7000000.0
2008-02-01 01:10:00,1.88656,1.88675,1.88648,1.88663,11000000.0
2008-02-01 01:11:00,1.88669,1.88676,1.88654,1.88667,11000000.0
2008-02-01 01:12:00,1.88676,1.88683,1.88669,1.88678,11000000.0
2008-02-01 01:13:00,1.88674,1.88674,1.88655,1.88655,7000000.0
2008-02-01 01:14:00,1.88664,1.88664,1.88633,1.88638,8000000.0
2008-02-01 01:15:00,1.88651,1.8866,1.88643,1.88643,7000000.0
2008-02-01 01:16:00,1.88631,1.8865,1.88631,1.8865,9000000.0
2008-02-01 01:17:00,1.88647,1.88647,1.88616,1.88616,7000000.0
2008-02-01 01:18:00,1.88599,1.88612,1.88598,1.88612,8000000.0
2008-02-01 01:19:00,1.88642,1.88664,1.88642,1.88657,7000000.0
2008-02-01 01:20:00,1.88629,1.8864,1.88621,1.88621,8000000.0
2008-02-01 01:21:00,1.88567,1.88594,1.88563,1.88594,5000000.0
2008-02-01 01:22:00,1.88606,1.88606,1.8858,1.88592,7000000.0
2008-02-01 01:23:00,1.88602,1.88602,1.88556,1.88556,7000000.0
2008-02-01 01:24:00,1.8855,1.88558,1.88501,1.88501,11000000.0
2008-02-01 01:25:00,1.88477,1.88502,1.88477,1.88494,7000000.0
2008-02-01 01:26:00,1.88475,1.88475,1.88434,1.88434,8000000.0
2008-02-01 01:27:00,1.88467,1.88601,1.88467,1.88601,7000000.0
2008-02-01 01:28:00,1.88506,1.88529,1.88496,1.88503,8000000.0
2008-02-01 01:29:00,1.88482,1.88482,1.88346,1.88346,10000000.0
2008-02-01 01:30:00,1.88328,1.88378,1.88328,1.88378,7000000.0
2008-02-01 01:31:00,1.8843,1.8845,1.88418,1.8845,7000000.0
2008-02-01 01:32:00,1.88467,1.88469,1.88432,1.88438,9000000.0
2008-02-01 01:33:00,1.88461,1.88487,1.88461,1.88479,7000000.0
2008-02-01 01:34:00,1.88469,1.88492,1.88469,1.88478,11000000.0
2008-02-01 01:35:00,1.8848,1.88566,1.8848,1.88566,8000000.0
2008-02-01 01:36:00,1.88528,1.88528,1.88448,1.88448,10000000.0
2008-02-01 01:37:00,1.88461,1.88539,1.88461,1.88539,8000000.0
2008-02-01 01:38:00,1.88505,1.88505,1.8845,1.8845,7000000.0
2008-02-01 01:39:00,1.88439,1.885,1.88439,1.885,9000000.0
2008-02-01 01:40:00,1.88498,1.88501,1.88464,1.88501,11000000.0
2008-02-01 01:41:00,1.88488,1.88501,1.88473,1.88498,11000000.0
2008-02-01 01:42:00,1.885,1.88517,1.88495,1.88517,9000000.0
2008-02-01 01:43:00,1.88541,1.88541,1.88494,1.88494,9000000.0
2008-02-01 01:44:00,1.88496,1.88501,1.88452,1.88452,8000000.0
2008-02-01 01:45:00,1.8843,1.8843,1.88391,1.88413,7000000.0
2008-02-01 01:46:00,1.88486,1.88489,1.88483,1.88487,7000000.0
2008-02-01 01:47:00,1.88547,1.88568,1.88547,1.88554,7000000.0
2008-02-01 01:48:00,1.88558,1.88601,1.88526,1.88601,8000000.0
2008-02-01 01:49:00,1.88599,1.88615,1.88595,1.88602,8000000.0
2008-02-01 01:50:00,1.88615,1.88618,1.88538,1.88538,7000000.0
2008-02-01 01:51:00,1.88599,1.88621,1.88595,1.88597,10000000.0
2008-02-01 01:52:00,1.8862,1.88653,1.8862,1.88649,8000000.0
2008-02-01 01:53:00,1.8868,1.88707,1.88661,1.8868,8000000.0
2008-02-01 01:54:00,1.88692,1.88714,1.88688,1.88694,10000000.0
2008-02-01 01:55:00,1.88723,1.88727,1.88684,1.88684,9000000.0
2008-02-01 01:56:00,1.8872,1.88781,1.88581,1.88729,10000000.0
2008-02-01 01:57:00,1.88716,1.88735,1.88702,1.88727,9000000.0
2008-02-01 01:58:00,1.88736,1.88748,1.88719,1.88719,8000000.0
2008-02-01 01:59:00,1.88708,1.88753,1.88702,1.88753,7000000.0
2008-02-01 02:00:00,1.88811,1.88823,1.88811,1.88823,7000000.0
2008-02-01 02:01:00,1.88806,1.88815,1.88806,1.88813,10000000.0
2008-02-01 02:02:00,1.88827,1.88858,1.88827,1.88835,13000000.0
2008-02-01 02:03:00,1.88847,1.88864,1.88836,1.88836,17000000.0
2008-02-01 02:04:00,1.88833,1.88845,1.88814,1.88814,12000000.0
2008-02-01 02:05:00,1.88835,1.88838,1.88822,1.88825,9000000.0
2008-02-01 02:06:00,1.88844,1.88872,1.88844,1.8887,7000000.0
2008-02-01 02:07:00,1.88904,1.88907,1.88812,1.88812,13000000.0
2008-02-01 02:08:00,1.88798,1.88798,1.88757,1.88777,16000000.0
2008-02-01 02:09:00,1.88797,1.8884,1.88797,1.8884,10000000.0
2008-02-01 02:10:00,1.88827,1.88839,1.8882,1.88839,8000000.0
2008-02-01 02:11:00,1.88788,1.88806,1.88773,1.88806,7000000.0
2008-02-01 02:12:00,1.88795,1.88807,1.88793,1.88802,14000000.0
2008-02-01 02:13:00,1.88798,1.88813,1.88791,1.88813,7000000.0
2008-02-01 02:14:00,1.88821,1.88841,1.88821,1.88841,7000000.0
2008-02-01 02:15:00,1.88854,1.88885,1.88854,1.8887,7000000.0
2008-02-01 02:16:00,1.88871,1.88876,1.88843,1.88876,8000000.0
2008-02-01 02:17:00,1.88901,1.88903,1.88899,1.88903,7000000.0
2008-02-01 02:18:00,1.88906,1.88906,1.88879,1.88879,11000000.0
2008-02-01 02:19:00,1.8888,1.8889,1.88869,1.88869,7000000.0
2008-02-01 02:20:00,1.88855,1.88859,1.8884,1.88859,12000000.0
2008-02-01 02:21:00,1.8885,1.8885,1.88783,1.88783,12000000.0
2008-02-01 02:22:00,1.8878,1.88812,1.88754,1.88812,7000000.0
2008-02-01 02:23:00,1.88799,1.88818,1.88773,1.88776,9000000.0
2008-02-01 02:24:00,1.88771,1.88771,1.88745,1.88751,8000000.0
2008-02-01 02:25:00,1.88713,1.88713,1.88676,1.88685,16000000.0
2008-02-01 02:26:00,1.88669,1.88731,1.88669,1.88731,20000000.0
2008-02-01 02:27:00,1.88744,1.88746,1.88727,1.88746,18000000.0
2008-02-01 02:28:00,1.88752,1.88779,1.88752,1.88773,7000000.0
2008-02-01 02:29:00,1.88754,1.88754,1.88716,1.88738,10000000.0
2008-02-01 02:30:00,1.88736,1.88754,1.88735,1.88754,10000000.0
2008-02-01 02:31:00,1.88751,1.88751,1.88702,1.88702,9000000.0
2008-02-01 02:32:00,1.88701,1.88701,1.88686,1.88686,15000000.0
2008-02-01 02:33:00,1.88689,1.88718,1.88689,1.88711,14000000.0
2008-02-01 02:34:00,1.88702,1.88703,1.8869,1.8869,9000000.0
2008-02-01 02:35:00,1.88678,1.8868,1.88669,1.88678,7000000.0
2008-02-01 02:36:00,1.88698,1.887,1.88687,1.88697,8000000.0
2008-02-01 02:37:00,1.88715,1.88738,1.88715,1.88729,6000000.0
2008-02-01 02:38:00,1.8875,1.88819,1.88746,1.88819,7000000.0
2008-02-01 02:39:00,1.8885,1.88854,1.88778,1.8879,13000000.0
2008-02-01 02:40:00,1.88818,1.88826,1.88804,1.88804,11000000.0
2008-02-01 02:41:00,1.88786,1.88795,1.88777,1.88785,6000000.0
2008-02-01 02:42:00,1.88766,1.88796,1.88766,1.88795,11000000.0
2008-02-01 02:43:00,1.88792,1.88805,1.88768,1.88805,8000000.0
2008-02-01 02:44:00,1.88816,1.88817,1.88796,1.88796,10000000.0
2008-02-01 02:45:00,1.888,1.88808,1.88777,1.88802,10000000.0
2008-02-01 02:46:00,1.88779,1.88794,1.88779,1.88779,8000000.0
2008-02-01 02:47:00,1.88773,1.88837,1.88773,1.88808,8000000.0
2008-02-01 02:48:00,1.88813,1.88818,1.88799,1.88801,11000000.0
2008-02-01 02:49:00,1.88805,1.88846,1.88775,1.88846,10000000.0
2008-02-01 02:50:00,1.88885,1.88902,1.88884,1.88902,8000000.0
2008-02-01 02:51:00,1.88877,1.88882,1.88859,1.88868,10000000.0
2008-02-01 02:52:00,1.88893,1.88893,1.88843,1.88846,10000000.0
2008-02-01 02:53:00,1.8888,1.88895,1.88866,1.88886,8000000.0
2008-02-01 02:54:00,1.88858,1.88878,1.88848,1.88848,7000000.0
2008-02-01 02:55:00,1.88806,1.88858,1.88806,1.88833,8000000.0
2008-02-01 02:56:00,1.88836,1.88858,1.88831,1.88837,7000000.0
2008-02-01 02:57:00,1.8882,1.88836,1.88803,1.8882,8000000.0
2008-02-01 02:58:00,1.88801,1.88824,1.88793,1.88817,12000000.0
2008-02-01 02:59:00,1.88792,1.88816,1.88787,1.88816,19000000.0
2008-02-01 03:00:00,1.88819,1.88885,1.88819,1.88872,7000000.0
2008-02-01 03:01:00,1.88901,1.88901,1.88868,1.88882,10000000.0
2008-02-01 03:02:00,1.88868,1.88875,1.8886,1.88867,8000000.0
2008-02-01 03:03:00,1.88862,1.88872,1.88844,1.8885,11000000.0
2008-02-01 03:04:00,1.88871,1.88871,1.8885,1.88853,7000000.0
2008-02-01 03:05:00,1.88843,1.88851,1.88827,1.88851,10000000.0
2008-02-01 03:06:00,1.88844,1.88856,1.88815,1.88815,11000000.0
2008-02-01 03:07:00,1.88813,1.88879,1.88813,1.88879,7000000.0
2008-02-01 03:08:00,1.88906,1.88906,1.88887,1.88901,8000000.0
2008-02-01 03:09:00,1.889,1.88925,1.889,1.88921,10000000.0
2008-02-01 03:10:00,1.8889,1.8889,1.88845,1.88873,10000000.0
2008-02-01 03:11:00,1.88884,1.88884,1.88857,1.88857,8000000.0
2008-02-01 03:12:00,1.88841,1.88841,1.88828,1.88828,7000000.0
2008-02-01 03:13:00,1.88823,1.88827,1.88799,1.88803,10000000.0
2008-02-01 03:14:00,1.88809,1.88819,1.88795,1.88807,16000000.0
2008-02-01 03:15:00,1.88801,1.88808,1.88749,1.88798,11000000.0
2008-02-01 03:16:00,1.88803,1.88803,1.88787,1.88787,5000000.0
2008-02-01 03:17:00,1.88784,1.88786,1.88774,1.88778,8000000.0
2008-02-01 03:18:00,1.88764,1.88776,1.88743,1.88776,8000000.0
2008-02-01 03:19:00,1.88794,1.88805,1.8879,1.8879,7000000.0
2008-02-01 03:20:00,1.88801,1.88816,1.88801,1.88812,7000000.0
2008-02-01 03:21:00,1.88838,1.88842,1.88813,1.88817,7000000.0
2008-02-01 03:22:00,1.88801,1.88857,1.88642,1.88642,8000000.0
2008-02-01 03:23:00,1.88811,1.88811,1.88789,1.88795,9000000.0
2008-02-01 03:24:00,1.88858,1.88864,1.88852,1.88852,7000000.0
2008-02-01 03:25:00,1.88868,1.88874,1.88861,1.88874,23000000.0
2008-02-01 03:26:00,1.88873,1.88873,1.88855,1.88862,9000000.0
2008-02-01 03:27:00,1.88829,1.88859,1.88812,1.88859,7000000.0
2008-02-01 03:28:00,1.88834,1.88834,1.88828,1.88834,7000000.0
2008-02-01 03:29:00,1.8884,1.8884,1.88807,1.88829,7000000.0
2008-02-01 03:30:00,1.88809,1.88814,1.88772,1.88772,10000000.0
2008-02-01 03:31:00,1.88753,1.88778,1.88752,1.88752,8000000.0
2008-02-01 03:32:00,1.88751,1.88757,1.88751,1.88752,10000000.0
2008-02-01 03:33:00,1.88771,1.88779,1.88752,1.88779,7000000.0
2008-02-01 03:34:00,1.88763,1.88781,1.88763,1.88775,11000000.0
2008-02-01 03:35:00,1.88773,1.88783,1.88759,1.88781,8000000.0
2008-02-01 03:36:00,1.88795,1.88795,1.88768,1.88795,7000000.0
2008-02-01 03:37:00,1.88756,1.88757,1.8872,1.8872,8000000.0
2008-02-01 03:38:00,1.88736,1.88801,1.88736,1.88801,8000000.0
2008-02-01 03:39:00,1.88804,1.88804,1.88776,1.88776,6000000.0
2008-02-01 03:40:00,1.8878,1.88793,1.88764,1.88793,11000000.0
2008-02-01 03:41:00,1.88778,1.88778,1.88744,1.88747,8000000.0
2008-02-01 03:42:00,1.88773,1.88773,1.88745,1.8875,7000000.0
2008-02-01 03:43:00,1.8875,1.8875,1.88733,1.88733,9000000.0
2008-02-01 03:44:00,1.8875,1.88756,1.88742,1.88749,7000000.0
2008-02-01 03:45:00,1.88766,1.88766,1.88734,1.88734,7000000.0
2008-02-01 03:46:00,1.88764,1.88777,1.88757,1.88757,8000000.0
2008-02-01 03:47:00,1.88749,1.88771,1.88749,1.88764,9000000.0
2008-02-01 03:48:00,1.88761,1.88766,1.88745,1.88756,11000000.0
2008-02-01 03:49:00,1.88728,1.88766,1.88728,1.88755,23000000.0
2008-02-01 03:50:00,1.88783,1.88795,1.88758,1.88758,9000000.0
2008-02-01 03:51:00,1.88737,1.88742,1.8867,1.8867,8000000.0
2008-02-01 03:52:00,1.88643,1.88695,1.88635,1.88688,9000000.0
2008-02-01 03:53:00,1.88658,1.88673,1.88657,1.88658,8000000.0
2008-02-01 03:54:00,1.88681,1.88712,1.8867,1.88702,9000000.0
2008-02-01 03:55:00,1.88662,1.88662,1.88624,1.88633,10000000.0
2008-02-01 03:56:00,1.8863,1.88673,1.8863,1.88673,12000000.0
2008-02-01 03:57:00,1.88665,1.8871,1.88653,1.8871,9000000.0
2008-02-01 03:58:00,1.88713,1.88713,1.88683,1.88689,4000000.0
2008-02-01 03:59:00,1.88627,1.88627,1.88583,1.88598,7000000.0
2008-02-01 04:00:00,1.88599,1.8862,1.88589,1.8862,18000000.0
2008-02-01 04:01:00,1.88594,1.88609,1.88593,1.88595,8000000.0
2008-02-01 04:02:00,1.88592,1.88592,1.88548,1.88583,25000000.0
2008-02-01 04:03:00,1.88552,1.88571,1.88534,1.88551,12000000.0
2008-02-01 04:04:00,1.8857,1.8857,1.88503,1.88517,9000000.0
2008-02-01 04:05:00,1.88511,1.8856,1.88509,1.88527,7000000.0
2008-02-01 04:06:00,1.8854,1.88551,1.88526,1.88526,10000000.0
2008-02-01 04:07:00,1.88563,1.88591,1.88563,1.8858,7000000.0
2008-02-01 04:08:00,1.88563,1.88563,1.88542,1.88542,10000000.0
2008-02-01 04:09:00,1.88546,1.88556,1.88532,1.88543,8000000.0
2008-02-01 04:10:00,1.88534,1.88534,1.88506,1.88518,9000000.0
2008-02-01 04:11:00,1.88539,1.88539,1.88525,1.88528,8000000.0
2008-02-01 04:12:00,1.88534,1.88561,1.88534,1.8855,11000000.0
2008-02-01 04:13:00,1.88546,1.88562,1.88546,1.88548,8000000.0
2008-02-01 04:14:00,1.88563,1.88563,1.88543,1.88543,7000000.0
2008-02-01 04:15:00,1.88537,1.8855,1.88512,1.88512,8000000.0
2008-02-01 04:16:00,1.88511,1.88516,1.88495,1.88495,8000000.0
2008-02-01 04:17:00,1.88499,1.88549,1.88499,1.88549,19000000.0
2008-02-01 04:18:00,1.88534,1.88559,1.88534,1.88559,8000000.0
2008-02-01 04:19:00,1.8853,1.88548,1.88516,1.88516,21000000.0
2008-02-01 04:20:00,1.88532,1.88533,1.88497,1.88507,11000000.0
2008-02-01 04:21:00,1.88526,1.88536,1.88524,1.88525,8000000.0
2008-02-01 04:22:00,1.88528,1.8853,1.88497,1.88497,8000000.0
2008-02-01 04:23:00,1.88523,1.88523,1.88483,1.8851,9000000.0
2008-02-01 04:24:00,1.88508,1.8857,1.88508,1.8857,12000000.0
2008-02-01 04:25:00,1.88543,1.88543,1.88525,1.88528,9000000.0
2008-02-01 04:26:00,1.88541,1.88623,1.88541,1.88623,8000000.0
2008-02-01 04:27:00,1.88629,1.88683,1.88629,1.88683,9000000.0
2008-02-01 04:28:00,1.88676,1.88692,1.88669,1.88671,14000000.0
2008-02-01 04:29:00,1.8867,1.8867,1.88654,1.88659,16000000.0
2008-02-01 04:30:00,1.8865,1.8865,1.88615,1.88615,25000000.0
2008-02-01 04:31:00,1.88602,1.88609,1.8858,1.88582,8000000.0
2008-02-01 04:32:00,1.88582,1.88587,1.88553,1.88587,8000000.0
2008-02-01 04:33:00,1.88588,1.88588,1.88565,1.88586,5000000.0
2008-02-01 04:34:00,1.88599,1.8861,1.88595,1.8861,10000000.0
2008-02-01 04:35:00,1.88602,1.88606,1.88586,1.88586,9000000.0
2008-02-01 04:36:00,1.88594,1.88606,1.8859,1.88606,7000000.0
2008-02-01 04:37:00,1.88577,1.88582,1.8857,1.8857,7000000.0
2008-02-01 04:38:00,1.8856,1.88567,1.8855,1.88567,7000000.0
2008-02-01 04:39:00,1.88569,1.88575,1.88563,1.88563,8000000.0
2008-02-01 04:40:00,1.88579,1.88579,1.88543,1.88568,9000000.0
2008-02-01 04:41:00,1.88575,1.88582,1.88565,1.8857,9000000.0
2008-02-01 04:42:00,1.88557,1.88569,1.88552,1.88552,11000000.0
2008-02-01 04:43:00,1.88547,1.8855,1.88537,1.8855,9000000.0
2008-02-01 04:44:00,1.88545,1.88546,1.88539,1.88539,8000000.0
2008-02-01 04:45:00,1.88539,1.88554,1.88526,1.88526,9000000.0
2008-02-01 04:46:00,1.88567,1.88609,1.88567,1.88599,7000000.0
2008-02-01 04:47:00,1.88622,1.88655,1.8859,1.88655,8000000.0
2008-02-01 04:48:00,1.88641,1.88675,1.88633,1.8865,8000000.0
2008-02-01 04:49:00,1.88642,1.88644,1.88612,1.88623,8000000.0
2008-02-01 04:50:00,1.88612,1.88638,1.88612,1.88627,7000000.0
2008-02-01 04:51:00,1.8863,1.88633,1.88627,1.88629,15000000.0
2008-02-01 04:52:00,1.88621,1.88621,1.88574,1.88574,8000000.0
2008-02-01 04:53:00,1.8855,1.8855,1.88533,1.8855,8000000.0
2008-02-01 04:54:00,1.88545,1.88546,1.88531,1.88536,11000000.0
2008-02-01 04:55:00,1.88534,1.88534,1.88521,1.88528,6000000.0
2008-02-01 04:56:00,1.88515,1.88537,1.88515,1.88517,12000000.0
2008-02-01 04:57:00,1.88509,1.88564,1.88503,1.88564,7000000.0
2008-02-01 04:58:00,1.88563,1.88568,1.88554,1.88566,9000000.0
2008-02-01 04:59:00,1.8854,1.8854,1.88517,1.88532,12000000.0
2008-02-01 05:00:00,1.88518,1.88523,1.88475,1.88475,9000000.0
2008-02-01 05:01:00,1.88477,1.88504,1.88477,1.88504,7000000.0
2008-02-01 05:02:00,1.88515,1.88543,1.88515,1.88538,7000000.0
2008-02-01 05:03:00,1.88527,1.88544,1.88527,1.88535,8000000.0
2008-02-01 05:04:00,1.88516,1.88528,1.8848,1.88528,9000000.0
2008-02-01 05:05:00,1.88532,1.88561,1.88532,1.88561,7000000.0
2008-02-01 05:06:00,1.88552,1.88552,1.88514,1.88528,8000000.0
2008-02-01 05:07:00,1.88522,1.88522,1.88497,1.88507,10000000.0
2008-02-01 05:08:00,1.88513,1.88515,1.88501,1.88501,10000000.0
2008-02-01 05:09:00,1.88514,1.88522,1.88511,1.88517,16000000.0
2008-02-01 05:10:00,1.88506,1.88506,1.88458,1.88458,12000000.0
2008-02-01 05:11:00,1.88447,1.88454,1.88427,1.88427,11000000.0
2008-02-01 05:12:00,1.88414,1.88418,1.88291,1.88291,16000000.0
2008-02-01 05:13:00,1.88323,1.88337,1.88307,1.88331,9000000.0
2008-02-01 05:14:00,1.88337,1.88341,1.88317,1.88317,12000000.0
2008-02-01 05:15:00,1.88319,1.88339,1.88319,1.88339,8000000.0
2008-02-01 05:16:00,1.88346,1.88346,1.88304,1.88307,11000000.0
2008-02-01 05:17:00,1.88297,1.88297,1.88266,1.88289,9000000.0
2008-02-01 05:18:00,1.88285,1.88285,1.88258,1.88258,16000000.0
2008-02-01 05:19:00,1.88268,1.88303,1.88268,1.88303,9000000.0
2008-02-01 05:20:00,1.88309,1.88338,1.88271,1.88338,11000000.0
2008-02-01 05:21:00,1.88402,1.88428,1.88373,1.88373,15000000.0
2008-02-01 05:22:00,1.88367,1.88381,1.88365,1.88381,28000000.0
2008-02-01 05:23:00,1.88387,1.88389,1.88379,1.88388,7000000.0
2008-02-01 05:24:00,1.88371,1.88371,1.88337,1.88355,27000000.0
2008-02-01 05:25:00,1.88358,1.88365,1.88331,1.88359,47000000.0
2008-02-01 05:26:00,1.88384,1.88399,1.88365,1.88365,38000000.0
2008-02-01 05:27:00,1.88374,1.88394,1.8837,1.88388,7000000.0
2008-02-01 05:28:00,1.88374,1.88374,1.88318,1.88327,22000000.0
2008-02-01 05:29:00,1.88316,1.88326,1.88309,1.88326,11000000.0
2008-02-01 05:30:00,1.88341,1.88357,1.88341,1.88357,7000000.0
2008-02-01 05:31:00,1.88369,1.88369,1.88338,1.88338,6000000.0
2008-02-01 05:32:00,1.88358,1.8844,1.88358,1.8844,10000000.0
2008-02-01 05:33:00,1.88476,1.88497,1.88466,1.88466,6000000.0
2008-02-01 05:34:00,1.88464,1.88511,1.88464,1.88511,8000000.0
2008-02-01 05:35:00,1.88515,1.88515,1.88434,1.88434,10000000.0
2008-02-01 05:36:00,1.88451,1.88451,1.8844,1.8844,15000000.0
2008-02-01 05:37:00,1.88447,1.88473,1.88447,1.88473,11000000.0
2008-02-01 05:38:00,1.88475,1.8851,1.88471,1.8851,11000000.0
2008-02-01 05:39:00,1.88526,1.88531,1.88469,1.88501,7000000.0
2008-02-01 05:40:00,1.88509,1.88519,1.88505,1.88519,9000000.0
2008-02-01 05:41:00,1.88501,1.88501,1.88479,1.88479,9000000.0
2008-02-01 05:42:00,1.88499,1.8851,1.88493,1.88494,16000000.0
2008-02-01 05:43:00,1.88489,1.88489,1.88445,1.88447,8000000.0
2008-02-01 05:44:00,1.88439,1.88449,1.88434,1.88449,9000000.0
2008-02-01 05:45:00,1.88412,1.88412,1.88365,1.88365,13000000.0
2008-02-01 05:46:00,1.88339,1.88426,1.88339,1.88426,10000000.0
2008-02-01 05:47:00,1.88442,1.88452,1.88442,1.8845,15000000.0
2008-02-01 05:48:00,1.88437,1.88446,1.88434,1.88443,11000000.0
2008-02-01 05:49:00,1.8846,1.8846,1.88438,1.8844,8000000.0
2008-02-01 05:50:00,1.88434,1.88449,1.88434,1.88442,13000000.0
2008-02-01 05:51:00,1.88448,1.88451,1.88429,1.88429,30000000.0
2008-02-01 05:52:00,1.88444,1.8845,1.88427,1.88427,15000000.0
2008-02-01 05:53:00,1.88433,1.88465,1.88426,1.88465,8000000.0
2008-02-01 05:54:00,1.88454,1.8846,1.88454,1.88455,16000000.0
2008-02-01 05:55:00,1.88448,1.88489,1.88448,1.88489,11000000.0
2008-02-01 05:56:00,1.885,1.885,1.88486,1.88487,33000000.0
2008-02-01 05:57:00,1.8848,1.88514,1.8848,1.88514,11000000.0
2008-02-01 05:58:00,1.88511,1.88511,1.885,1.885,19000000.0
2008-02-01 05:59:00,1.885,1.88523,1.88499,1.88508,12000000.0
2008-02-01 06:00:00,1.88496,1.88521,1.88495,1.88502,25000000.0
2008-02-01 06:01:00,1.88477,1.8849,1.88463,1.88486,16000000.0
2008-02-01 06:02:00,1.88514,1.88533,1.88514,1.8853,13000000.0
2008-02-01 06:03:00,1.88615,1.88643,1.88615,1.88639,7000000.0
2008-02-01 06:04:00,1.88646,1.88691,1.88646,1.88691,11000000.0
2008-02-01 06:05:00,1.88695,1.88695,1.88682,1.88682,9000000.0
2008-02-01 06:06:00,1.88653,1.88699,1.88653,1.88684,8000000.0
2008-02-01 06:07:00,1.88691,1.88726,1.88691,1.88726,10000000.0
2008-02-01 06:08:00,1.88714,1.88741,1.88713,1.88741,8000000.0
2008-02-01 06:09:00,1.88732,1.88735,1.88719,1.88719,10000000.0
2008-02-01 06:10:00,1.88709,1.88709,1.88674,1.88674,8000000.0
2008-02-01 06:11:00,1.88662,1.88671,1.88662,1.88664,7000000.0
2008-02-01 06:12:00,1.88673,1.8869,1.88647,1.8869,10000000.0
2008-02-01 06:13:00,1.88675,1.88675,1.88634,1.88634,15000000.0
2008-02-01 06:14:00,1.88618,1.88633,1.886,1.88627,7000000.0
2008-02-01 06:15:00,1.88665,1.88669,1.88654,1.88667,18000000.0
2008-02-01 06:16:00,1.88646,1.8866,1.88644,1.8866,11000000.0
2008-02-01 06:17:00,1.88675,1.88675,1.88642,1.88642,7000000.0
2008-02-01 06:18:00,1.88705,1.88749,1.88705,1.88749,13000000.0
2008-02-01 06:19:00,1.88728,1.88728,1.88696,1.88696,12000000.0
2008-02-01 06:20:00,1.88709,1.88713,1.88693,1.88693,18000000.0
2008-02-01 06:21:00,1.88673,1.88713,1.88668,1.88713,26000000.0
2008-02-01 06:22:00,1.88721,1.88721,1.88706,1.88715,11000000.0
2008-02-01 06:23:00,1.8874,1.8874,1.88728,1.88738,11000000.0
2008-02-01 06:24:00,1.88723,1.88723,1.88697,1.88697,11000000.0
2008-02-01 06:25:00,1.88706,1.88708,1.88693,1.88693,10000000.0
2008-02-01 06:26:00,1.88697,1.887,1.88693,1.88694,7000000.0
2008-02-01 06:27:00,1.88687,1.88696,1.88685,1.88695,8000000.0
2008-02-01 06:28:00,1.88705,1.88744,1.88705,1.88744,7000000.0
2008-02-01 06:29:00,1.8874,1.8874,1.88708,1.88731,9000000.0
2008-02-01 06:30:00,1.88751,1.88767,1.88751,1.88767,11000000.0
2008-02-01 06:31:00,1.8877,1.8877,1.88743,1.88744,20000000.0
2008-02-01 06:32:00,1.88769,1.88826,1.88767,1.88826,31000000.0
2008-02-01 06:33:00,1.88836,1.88844,1.88806,1.88806,17000000.0
2008-02-01 06:34:00,1.88843,1.88844,1.88836,1.88844,9000000.0
2008-02-01 06:35:00,1.88813,1.88824,1.88796,1.88824,8000000.0
2008-02-01 06:36:00,1.88828,1.88834,1.88819,1.88822,10000000.0
2008-02-01 06:37:00,1.88841,1.88852,1.88831,1.88851,7000000.0
2008-02-01 06:38:00,1.88835,1.88835,1.88805,1.88812,8000000.0
2008-02-01 06:39:00,1.88811,1.88811,1.88795,1.88795,12000000.0
2008-02-01 06:40:00,1.88806,1.88836,1.88806,1.88836,8000000.0
2008-02-01 06:41:00,1.88808,1.88808,1.88771,1.88771,7000000.0
2008-02-01 06:42:00,1.88774,1.88787,1.88771,1.88785,7000000.0
2008-02-01 06:43:00,1.88782,1.88788,1.88769,1.88769,9000000.0
2008-02-01 06:44:00,1.88835,1.8884,1.88835,1.88835,11000000.0
2008-02-01 06:45:00,1.88761,1.88768,1.88761,1.88763,8000000.0
2008-02-01 06:46:00,1.8878,1.8878,1.88767,1.88767,8000000.0
2008-02-01 06:47:00,1.88587,1.88818,1.88587,1.88789,6000000.0
2008-02-01 06:48:00,1.88766,1.88779,1.88766,1.88772,8000000.0
2008-02-01 06:49:00,1.88755,1.88773,1.88747,1.88773,9000000.0
2008-02-01 06:50:00,1.8877,1.8877,1.88747,1.88747,9000000.0
2008-02-01 06:51:00,1.88741,1.88743,1.88732,1.88743,11000000.0
2008-02-01 06:52:00,1.88763,1.88785,1.88763,1.88769,7000000.0
2008-02-01 06:53:00,1.88827,1.88841,1.88827,1.88838,8000000.0
2008-02-01 06:54:00,1.88821,1.88841,1.88815,1.88841,11000000.0
2008-02-01 06:55:00,1.88832,1.88848,1.88832,1.88848,8000000.0
2008-02-01 06:56:00,1.88844,1.88844,1.88815,1.88815,13000000.0
2008-02-01 06:57:00,1.88805,1.88805,1.8877,1.88773,7000000.0
2008-02-01 06:58:00,1.88769,1.88804,1.88754,1.88754,16000000.0
2008-02-01 06:59:00,1.88798,1.88814,1.88774,1.88814,11000000.0
2008-02-01 07:00:00,1.88828,1.88831,1.88816,1.88816,8000000.0
2008-02-01 07:01:00,1.88816,1.88818,1.88797,1.88803,14000000.0
2008-02-01 07:02:00,1.88804,1.88804,1.8878,1.88781,18000000.0
2008-02-01 07:03:00,1.88774,1.88775,1.88767,1.88768,8000000.0
2008-02-01 07:04:00,1.88754,1.88757,1.88746,1.88757,8000000.0
2008-02-01 07:05:00,1.88745,1.88745,1.88715,1.88715,10000000.0
2008-02-01 07:06:00,1.88748,1.88762,1.88748,1.88762,8000000.0
2008-02-01 07:07:00,1.88762,1.88762,1.8875,1.88754,15000000.0
2008-02-01 07:08:00,1.88758,1.88777,1.88756,1.88777,18000000.0
2008-02-01 07:09:00,1.88773,1.88777,1.88769,1.88776,7000000.0
2008-02-01 07:10:00,1.88752,1.88754,1.88717,1.88717,18000000.0
2008-02-01 07:11:00,1.8872,1.88732,1.88716,1.88728,11000000.0
2008-02-01 07:12:00,1.88742,1.88749,1.88736,1.88736,11000000.0
2008-02-01 07:13:00,1.88752,1.88757,1.88737,1.88737,9000000.0
2008-02-01 07:14:00,1.88727,1.88736,1.88704,1.88736,12000000.0
2008-02-01 07:15:00,1.88748,1.88748,1.88737,1.88747,7000000.0
2008-02-01 07:16:00,1.8875,1.88758,1.88728,1.88728,12000000.0
2008-02-01 07:17:00,1.88688,1.88724,1.88688,1.88724,15000000.0
2008-02-01 07:18:00,1.88747,1.8875,1.88739,1.88744,8000000.0
2008-02-01 07:19:00,1.88744,1.88744,1.88712,1.88718,5000000.0
2008-02-01 07:20:00,1.88689,1.88705,1.88689,1.88701,9000000.0
2008-02-01 07:21:00,1.88706,1.88714,1.88694,1.88713,10000000.0
2008-02-01 07:22:00,1.8872,1.88725,1.88707,1.88716,7000000.0
2008-02-01 07:23:00,1.88725,1.88739,1.88725,1.88735,11000000.0
2008-02-01 07:24:00,1.88719,1.88719,1.8869,1.8869,23000000.0
2008-02-01 07:25:00,1.88669,1.88669,1.88569,1.88569,28000000.0
2008-02-01 07:26:00,1.88615,1.88643,1.88609,1.88643,14000000.0
2008-02-01 07:27:00,1.88603,1.8861,1.886,1.88602,20000000.0
2008-02-01 07:28:00,1.8864,1.88643,1.88633,1.88635,17000000.0
2008-02-01 07:29:00,1.88638,1.88667,1.88638,1.88667,27000000.0
2008-02-01 07:30:00,1.88671,1.88697,1.88669,1.88687,20000000.0
2008-02-01 07:31:00,1.88695,1.88695,1.88682,1.88682,7000000.0
2008-02-01 07:32:00,1.88663,1.88686,1.88663,1.88673,11000000.0
2008-02-01 07:33:00,1.88664,1.88677,1.88646,1.88646,22000000.0
2008-02-01 07:34:00,1.88639,1.88657,1.88632,1.88632,16000000.0
2008-02-01 07:35:00,1.8863,1.88647,1.88618,1.8862,15000000.0
2008-02-01 07:36:00,1.88629,1.88629,1.88618,1.88619,8000000.0
2008-02-01 07:37:00,1.8863,1.88643,1.8863,1.88638,12000000.0
2008-02-01 07:38:00,1.88588,1.88602,1.88588,1.88599,7000000.0
2008-02-01 07:39:00,1.88563,1.88567,1.88548,1.88557,14000000.0
2008-02-01 07:40:00,1.88554,1.88569,1.88554,1.88556,9000000.0
2008-02-01 07:41:00,1.88535,1.88558,1.88535,1.88558,24000000.0
2008-02-01 07:42:00,1.88539,1.8855,1.88492,1.8855,17000000.0
2008-02-01 07:43:00,1.88526,1.88536,1.88518,1.88521,22000000.0
2008-02-01 07:44:00,1.88526,1.88547,1.88524,1.88528,10000000.0
2008-02-01 07:45:00,1.88529,1.88535,1.88505,1.88505,15000000.0
2008-02-01 07:46:00,1.88513,1.88535,1.88503,1.88534,17000000.0
2008-02-01 07:47:00,1.88566,1.88567,1.88547,1.88552,15000000.0
2008-02-01 07:48:00,1.88552,1.88552,1.88525,1.88539,10000000.0
2008-02-01 07:49:00,1.88557,1.8856,1.88536,1.88551,8000000.0
2008-02-01 07:50:00,1.88555,1.88557,1.88548,1.88549,17000000.0
2008-02-01 07:51:00,1.88529,1.88533,1.88454,1.88454,15000000.0
2008-02-01 07:52:00,1.88486,1.88528,1.88486,1.885,29000000.0
2008-02-01 07:53:00,1.88475,1.88501,1.88475,1.88493,13000000.0
2008-02-01 07:54:00,1.88483,1.88483,1.88438,1.88439,23000000.0
2008-02-01 07:55:00,1.88433,1.88489,1.88433,1.8847,27000000.0
2008-02-01 07:56:00,1.88487,1.88497,1.88455,1.88497,18000000.0
2008-02-01 07:57:00,1.88506,1.8853,1.88497,1.88502,20000000.0
2008-02-01 07:58:00,1.88565,1.88565,1.88501,1.88509,13000000.0
2008-02-01 07:59:00,1.88581,1.88629,1.88577,1.88615,23000000.0
2008-02-01 08:00:00,1.88631,1.88684,1.88631,1.88666,31000000.0
2008-02-01 08:01:00,1.88661,1.88674,1.8866,1.88664,13000000.0
2008-02-01 08:02:00,1.88604,1.88604,1.88536,1.88571,12000000.0
2008-02-01 08:03:00,1.88552,1.8857,1.88545,1.8857,20000000.0
2008-02-01 08:04:00,1.88546,1.88555,1.88522,1.88555,30000000.0
2008-02-01 08:05:00,1.88548,1.88583,1.88548,1.88583,9000000.0
2008-02-01 08:06:00,1.88554,1.88572,1.88518,1.88518,21000000.0
2008-02-01 08:07:00,1.88535,1.88553,1.88522,1.88522,15000000.0
2008-02-01 08:08:00,1.88514,1.88514,1.88496,1.88497,25000000.0
2008-02-01 08:09:00,1.88485,1.88485,1.88461,1.8847,23000000.0
2008-02-01 08:10:00,1.88465,1.88465,1.8845,1.88463,27000000.0
2008-02-01 08:11:00,1.88464,1.88464,1.88445,1.88445,18000000.0
2008-02-01 08:12:00,1.88466,1.88466,1.88453,1.88456,22000000.0
2008-02-01 08:13:00,1.88442,1.88442,1.88408,1.88416,18000000.0
2008-02-01 08:14:00,1.88418,1.88437,1.884,1.8841,33000000.0
2008-02-01 08:15:00,1.88407,1.88423,1.88407,1.88408,21000000.0
2008-02-01 08:16:00,1.88408,1.8844,1.88408,1.8844,21000000.0
2008-02-01 08:17:00,1.88414,1.88414,1.88375,1.88375,19000000.0
2008-02-01 08:18:00,1.88377,1.88377,1.88361,1.88372,17000000.0
2008-02-01 08:19:00,1.88358,1.88375,1.88318,1.88318,16000000.0
2008-02-01 08:20:00,1.88373,1.88391,1.88359,1.88391,13000000.0
2008-02-01 08:21:00,1.8833,1.88387,1.8833,1.88387,8000000.0
2008-02-01 08:22:00,1.8843,1.88441,1.88423,1.88437,26000000.0
2008-02-01 08:23:00,1.88442,1.88469,1.88411,1.88411,16000000.0
2008-02-01 08:24:00,1.884,1.884,1.88368,1.88397,28000000.0
2008-02-01 08:25:00,1.88498,1.88512,1.88472,1.88512,49000000.0
2008-02-01 08:26:00,1.88517,1.88541,1.88517,1.8854,14000000.0
2008-02-01 08:27:00,1.88543,1.88543,1.88489,1.88489,31000000.0
2008-02-01 08:28:00,1.88492,1.88515,1.88482,1.88482,28000000.0
2008-02-01 08:29:00,1.88485,1.88516,1.88482,1.88507,32000000.0
2008-02-01 08:30:00,1.88496,1.88511,1.88483,1.88504,28000000.0
2008-02-01 08:31:00,1.88492,1.88496,1.88479,1.88483,40000000.0
2008-02-01 08:32:00,1.8848,1.88486,1.88473,1.88478,51000000.0
2008-02-01 08:33:00,1.88477,1.88477,1.88422,1.88437,48000000.0
2008-02-01 08:34:00,1.88402,1.88402,1.88324,1.88324,49000000.0
2008-02-01 08:35:00,1.88321,1.88373,1.88321,1.88359,39000000.0
2008-02-01 08:36:00,1.88334,1.88334,1.88325,1.88325,12000000.0
2008-02-01 08:37:00,1.88319,1.88319,1.8828,1.8828,25000000.0
2008-02-01 08:38:00,1.88289,1.88289,1.8826,1.88284,21000000.0
2008-02-01 08:39:00,1.88295,1.88317,1.88295,1.88308,23000000.0
2008-02-01 08:40:00,1.88274,1.88276,1.88245,1.88245,36000000.0
2008-02-01 08:41:00,1.88273,1.88326,1.88273,1.88326,30000000.0
2008-02-01 08:42:00,1.88305,1.88312,1.883,1.883,17000000.0
2008-02-01 08:43:00,1.88311,1.88311,1.88277,1.88293,23000000.0
2008-02-01 08:44:00,1.88292,1.8831,1.88289,1.8831,17000000.0
2008-02-01 08:45:00,1.88275,1.88345,1.88273,1.88321,37000000.0
2008-02-01 08:46:00,1.8831,1.8831,1.88296,1.88306,23000000.0
2008-02-01 08:47:00,1.88304,1.88304,1.88289,1.88289,25000000.0
2008-02-01 08:48:00,1.88282,1.88283,1.88254,1.88261,36000000.0
2008-02-01 08:49:00,1.88257,1.88268,1.88237,1.88241,27000000.0
2008-02-01 08:50:00,1.88279,1.88279,1.88251,1.88274,56000000.0
2008-02-01 08:51:00,1.88269,1.88295,1.88253,1.88275,32000000.0
2008-02-01 08:52:00,1.88262,1.88279,1.88261,1.88277,39000000.0
2008-02-01 08:53:00,1.88287,1.88292,1.88268,1.88275,63000000.0
2008-02-01 08:54:00,1.8829,1.8829,1.88237,1.88237,42000000.0
2008-02-01 08:55:00,1.88234,1.88235,1.88216,1.88216,55000000.0
2008-02-01 08:56:00,1.88226,1.88232,1.88225,1.88228,21000000.0
2008-02-01 08:57:00,1.88251,1.88251,1.88194,1.88194,23000000.0
2008-02-01 08:58:00,1.88208,1.88208,1.88111,1.88111,18000000.0
2008-02-01 08:59:00,1.88152,1.88152,1.88125,1.88146,12000000.0
2008-02-01 09:00:00,1.88144,1.88189,1.88144,1.88189,26000000.0
2008-02-01 09:01:00,1.88223,1.88223,1.88204,1.88204,19000000.0
2008-02-01 09:02:00,1.88182,1.88201,1.88155,1.88155,15000000.0
2008-02-01 09:03:00,1.8815,1.88175,1.8815,1.88165,16000000.0
2008-02-01 09:04:00,1.88173,1.88186,1.88163,1.88177,22000000.0
2008-02-01 09:05:00,1.88197,1.88216,1.88197,1.88216,11000000.0
2008-02-01 09:06:00,1.88224,1.8823,1.88198,1.88213,31000000.0
2008-02-01 09:07:00,1.88188,1.88195,1.88168,1.88195,33000000.0
2008-02-01 09:08:00,1.88201,1.88218,1.88201,1.88218,17000000.0
2008-02-01 09:09:00,1.88221,1.88226,1.88205,1.88226,37000000.0
2008-02-01 09:10:00,1.88258,1.88258,1.88166,1.88231,31000000.0
2008-02-01 09:11:00,1.88236,1.88241,1.88236,1.88239,26000000.0
2008-02-01 09:12:00,1.88233,1.88236,1.88222,1.88224,41000000.0
2008-02-01 09:13:00,1.88196,1.88208,1.88179,1.8818,61000000.0
2008-02-01 09:14:00,1.88185,1.88189,1.88175,1.88187,57000000.0
2008-02-01 09:15:00,1.88185,1.88187,1.88182,1.88187,33000000.0
2008-02-01 09:16:00,1.88189,1.88207,1.88189,1.88207,39000000.0
2008-02-01 09:17:00,1.88216,1.8823,1.88212,1.88222,40000000.0
2008-02-01 09:18:00,1.88281,1.8837,1.88281,1.8837,68000000.0
2008-02-01 09:19:00,1.88366,1.88385,1.88356,1.88385,52000000.0
2008-02-01 09:20:00,1.88385,1.88406,1.88385,1.88405,37000000.0
2008-02-01 09:21:00,1.88413,1.88422,1.88413,1.88415,61000000.0
2008-02-01 09:22:00,1.8841,1.8841,1.88361,1.88366,63000000.0
2008-02-01 09:23:00,1.88361,1.88383,1.8836,1.88383,65000000.0
2008-02-01 09:24:00,1.88371,1.8839,1.88346,1.8835,47000000.0
2008-02-01 09:25:00,1.88345,1.88377,1.88316,1.88377,32000000.0
2008-02-01 09:26:00,1.88393,1.88431,1.88393,1.88431,29000000.0
2008-02-01 09:27:00,1.8846,1.88462,1.88438,1.88444,55000000.0
2008-02-01 09:28:00,1.88431,1.88431,1.88413,1.88416,46000000.0
2008-02-01 09:29:00,1.88418,1.88443,1.88394,1.88443,32000000.0
2008-02-01 09:30:00,1.88482,1.88498,1.88453,1.88453,24000000.0
2008-02-01 09:31:00,1.88455,1.88455,1.88402,1.88402,18000000.0
2008-02-01 09:32:00,1.88394,1.88405,1.88391,1.88404,35000000.0
2008-02-01 09:33:00,1.88399,1.88405,1.88397,1.88403,43000000.0
2008-02-01 09:34:00,1.88405,1.88407,1.88354,1.88354,31000000.0
2008-02-01 09:35:00,1.88316,1.88347,1.88272,1.88305,47000000.0
2008-02-01 09:36:00,1.88357,1.88365,1.88337,1.88352,34000000.0
2008-02-01 09:37:00,1.88368,1.8841,1.88366,1.8841,49000000.0
2008-02-01 09:38:00,1.88402,1.88431,1.88402,1.88414,37000000.0
2008-02-01 09:39:00,1.88448,1.88453,1.88419,1.8844,61000000.0
2008-02-01 09:40:00,1.88445,1.88478,1.88445,1.88477,46000000.0
2008-02-01 09:41:00,1.88467,1.88484,1.88467,1.88474,33000000.0
2008-02-01 09:42:00,1.885,1.8851,1.88465,1.8851,60000000.0
2008-02-01 09:43:00,1.88512,1.88571,1.88512,1.88571,66000000.0
2008-02-01 09:44:00,1.88573,1.88573,1.88553,1.88569,21000000.0
2008-02-01 09:45:00,1.88585,1.88594,1.88534,1.88534,22000000.0
2008-02-01 09:46:00,1.88525,1.88545,1.88522,1.88545,30000000.0
2008-02-01 09:47:00,1.88576,1.88607,1.88576,1.88586,24000000.0
2008-02-01 09:48:00,1.88629,1.88629,1.88595,1.88602,34000000.0
2008-02-01 09:49:00,1.88609,1.88609,1.88566,1.88575,26000000.0
2008-02-01 09:50:00,1.88593,1.8867,1.88588,1.8867,34000000.0
2008-02-01 09:51:00,1.88672,1.88699,1.88669,1.88699,56000000.0
2008-02-01 09:52:00,1.88698,1.88698,1.88657,1.88657,38000000.0
2008-02-01 09:53:00,1.88707,1.88721,1.88707,1.88719,32000000.0
2008-02-01 09:54:00,1.88711,1.88711,1.88683,1.88683,36000000.0
2008-02-01 09:55:00,1.88671,1.88674,1.88662,1.88665,38000000.0
2008-02-01 09:56:00,1.88653,1.88653,1.88621,1.88621,38000000.0
2008-02-01 09:57:00,1.88589,1.88589,1.88528,1.88528,30000000.0
2008-02-01 09:58:00,1.88543,1.88544,1.88517,1.88517,52000000.0
2008-02-01 09:59:00,1.885,1.885,1.88439,1.88439,32000000.0
2008-02-01 10:00:00,1.8851,1.88562,1.8851,1.88543,39000000.0
2008-02-01 10:01:00,1.88528,1.88549,1.88528,1.88549,44000000.0
2008-02-01 10:02:00,1.88532,1.88551,1.88528,1.8853,34000000.0
2008-02-01 10:03:00,1.88512,1.88515,1.88494,1.88515,47000000.0
2008-02-01 10:04:00,1.88502,1.88505,1.88467,1.88467,32000000.0
2008-02-01 10:05:00,1.88458,1.88461,1.88452,1.88452,32000000.0
2008-02-01 10:06:00,1.8842,1.8842,1.88368,1.88368,42000000.0
2008-02-01 10:07:00,1.88359,1.88394,1.88359,1.88394,51000000.0
2008-02-01 10:08:00,1.88447,1.88484,1.88447,1.88466,54000000.0
2008-02-01 10:09:00,1.88421,1.88458,1.88421,1.88458,53000000.0
2008-02-01 10:10:00,1.88461,1.88495,1.8844,1.8844,72000000.0
2008-02-01 10:11:00,1.88435,1.88461,1.88423,1.88423,61000000.0
2008-02-01 10:12:00,1.88432,1.88432,1.88417,1.8842,65000000.0
2008-02-01 10:13:00,1.88465,1.88494,1.88423,1.88423,56000000.0
2008-02-01 10:14:00,1.88383,1.88389,1.88379,1.88387,49000000.0
2008-02-01 10:15:00,1.88383,1.88383,1.88326,1.88326,46000000.0
2008-02-01 10:16:00,1.88318,1.88339,1.88318,1.88321,33000000.0
2008-02-01 10:17:00,1.88255,1.88274,1.88241,1.88241,37000000.0
2008-02-01 10:18:00,1.88229,1.88229,1.88201,1.88215,50000000.0
2008-02-01 10:19:00,1.88182,1.88182,1.88084,1.8809,59000000.0
2008-02-01 10:20:00,1.88109,1.88139,1.88109,1.88139,41000000.0
2008-02-01 10:21:00,1.88157,1.88157,1.88101,1.88101,44000000.0
2008-02-01 10:22:00,1.88076,1.88139,1.88076,1.88117,47000000.0
2008-02-01 10:23:00,1.88151,1.88188,1.88141,1.88188,58000000.0
2008-02-01 10:24:00,1.88172,1.88172,1.88081,1.88081,43000000.0
2008-02-01 10:25:00,1.88027,1.88027,1.8799,1.87992,60000000.0
2008-02-01 10:26:00,1.8799,1.8799,1.87951,1.8797,64000000.0
2008-02-01 10:27:00,1.87962,1.87988,1.87962,1.87983,54000000.0
2008-02-01 10:28:00,1.87998,1.88026,1.87997,1.88022,62000000.0
2008-02-01 10:29:00,1.88035,1.88077,1.88025,1.88056,61000000.0
2008-02-01 10:30:00,1.88033,1.88033,1.87973,1.87973,36000000.0
2008-02-01 10:31:00,1.87973,1.87992,1.87967,1.87991,39000000.0
2008-02-01 10:32:00,1.87986,1.87987,1.8797,1.87975,44000000.0
2008-02-01 10:33:00,1.8797,1.88011,1.8797,1.88011,18000000.0
2008-02-01 10:34:00,1.88044,1.88059,1.8803,1.88039,20000000.0
2008-02-01 10:35:00,1.88009,1.88009,1.87972,1.87981,23000000.0
2008-02-01 10:36:00,1.8796,1.8799,1.8796,1.8799,32000000.0
2008-02-01 10:37:00,1.87999,1.88036,1.87998,1.87998,30000000.0
2008-02-01 10:38:00,1.88013,1.8808,1.88013,1.8808,26000000.0
2008-02-01 10:39:00,1.88118,1.88142,1.88118,1.88127,29000000.0
2008-02-01 10:40:00,1.88074,1.88074,1.8799,1.88004,19000000.0
2008-02-01 10:41:00,1.88031,1.88035,1.87962,1.87962,29000000.0
2008-02-01 10:42:00,1.87961,1.88023,1.87961,1.88023,38000000.0
2008-02-01 10:43:00,1.87951,1.8798,1.87951,1.87979,27000000.0
2008-02-01 10:44:00,1.87966,1.87969,1.87947,1.8796,26000000.0
2008-02-01 10:45:00,1.87969,1.87987,1.87969,1.87983,27000000.0
2008-02-01 10:46:00,1.87986,1.87986,1.87942,1.87942,35000000.0
2008-02-01 10:47:00,1.87928,1.87975,1.87928,1.87963,23000000.0
2008-02-01 10:48:00,1.87989,1.87989,1.87974,1.87989,44000000.0
2008-02-01 10:49:00,1.88002,1.88035,1.8799,1.88035,36000000.0
2008-02-01 10:50:00,1.88048,1.88069,1.88046,1.88069,47000000.0
2008-02-01 10:51:00,1.88094,1.88116,1.88061,1.88061,45000000.0
2008-02-01 10:52:00,1.88059,1.88067,1.88051,1.88054,33000000.0
2008-02-01 10:53:00,1.88062,1.88062,1.8804,1.88045,46000000.0
2008-02-01 10:54:00,1.8805,1.88065,1.88041,1.88065,35000000.0
2008-02-01 10:55:00,1.88077,1.88077,1.88058,1.88058,37000000.0
2008-02-01 10:56:00,1.8808,1.881,1.88072,1.88092,33000000.0
2008-02-01 10:57:00,1.88091,1.88118,1.88091,1.88104,33000000.0
2008-02-01 10:58:00,1.88095,1.88096,1.88067,1.88067,26000000.0
2008-02-01 10:59:00,1.8806,1.88082,1.88051,1.88051,47000000.0
2008-02-01 11:00:00,1.88021,1.88025,1.88018,1.8802,39000000.0
2008-02-01 11:01:00,1.88029,1.88029,1.87904,1.87904,45000000.0
2008-02-01 11:02:00,1.87909,1.8792,1.87892,1.8792,17000000.0
2008-02-01 11:03:00,1.87927,1.87927,1.8792,1.87923,37000000.0
2008-02-01 11:04:00,1.8795,1.8797,1.87935,1.87935,40000000.0
2008-02-01 11:05:00,1.87945,1.88027,1.87945,1.88001,18000000.0
2008-02-01 11:06:00,1.88021,1.88047,1.88021,1.88043,19000000.0
2008-02-01 11:07:00,1.88042,1.88042,1.88012,1.88012,30000000.0
2008-02-01 11:08:00,1.87978,1.87991,1.87957,1.87991,30000000.0
2008-02-01 11:09:00,1.87978,1.87995,1.8796,1.8796,45000000.0
2008-02-01 11:10:00,1.87973,1.87973,1.87937,1.87944,35000000.0
2008-02-01 11:11:00,1.87935,1.87935,1.87855,1.87855,46000000.0
2008-02-01 11:12:00,1.87879,1.87886,1.87863,1.87871,55000000.0
2008-02-01 11:13:00,1.87923,1.8793,1.87879,1.87879,59000000.0
2008-02-01 11:14:00,1.8788,1.87893,1.87868,1.87875,41000000.0
2008-02-01 11:15:00,1.87909,1.87952,1.87907,1.87952,34000000.0
2008-02-01 11:16:00,1.87961,1.87977,1.87941,1.87941,20000000.0
2008-02-01 11:17:00,1.87917,1.8792,1.87904,1.87916,57000000.0
2008-02-01 11:18:00,1.87891,1.87909,1.87884,1.87901,44000000.0
2008-02-01 11:19:00,1.87898,1.87906,1.87847,1.87847,63000000.0
2008-02-01 11:20:00,1.87805,1.87805,1.87762,1.87776,43000000.0
2008-02-01 11:21:00,1.87775,1.87791,1.87758,1.87791,34000000.0
2008-02-01 11:22:00,1.87787,1.87799,1.87781,1.87799,56000000.0
2008-02-01 11:23:00,1.878,1.87803,1.87778,1.87793,43000000.0
2008-02-01 11:24:00,1.8783,1.87849,1.87813,1.87833,53000000.0
2008-02-01 11:25:00,1.8782,1.87826,1.87793,1.87795,29000000.0
2008-02-01 11:26:00,1.87781,1.87794,1.87766,1.87784,41000000.0
2008-02-01 11:27:00,1.87809,1.87818,1.87801,1.87807,34000000.0
2008-02-01 11:28:00,1.87816,1.87819,1.87798,1.878,36000000.0
2008-02-01 11:29:00,1.87799,1.87799,1.87771,1.87779,43000000.0
2008-02-01 11:30:00,1.87768,1.87768,1.87707,1.87707,24000000.0
2008-02-01 11:31:00,1.8772,1.87733,1.87717,1.87717,34000000.0
2008-02-01 11:32:00,1.87733,1.87733,1.87724,1.87733,46000000.0
2008-02-01 11:33:00,1.87727,1.87727,1.87703,1.87703,41000000.0
2008-02-01 11:34:00,1.8768,1.87692,1.87653,1.87692,28000000.0
2008-02-01 11:35:00,1.8771,1.87798,1.8771,1.87798,44000000.0
2008-02-01 11:36:00,1.87792,1.878,1.87773,1.87776,48000000.0
2008-02-01 11:37:00,1.8775,1.8775,1.87721,1.87721,50000000.0
2008-02-01 11:38:00,1.87738,1.87746,1.87718,1.87718,37000000.0
2008-02-01 11:39:00,1.87722,1.87737,1.8772,1.8773,52000000.0
2008-02-01 11:40:00,1.87766,1.87772,1.87764,1.87764,27000000.0
2008-02-01 11:41:00,1.87767,1.87809,1.87759,1.87809,49000000.0
2008-02-01 11:42:00,1.87856,1.87907,1.87856,1.87898,22000000.0
2008-02-01 11:43:00,1.87885,1.87885,1.87859,1.87881,45000000.0
2008-02-01 11:44:00,1.87876,1.87876,1.87854,1.8786,42000000.0
2008-02-01 11:45:00,1.87877,1.87906,1.87877,1.87904,41000000.0
2008-02-01 11:46:00,1.87893,1.8798,1.87893,1.8798,38000000.0
2008-02-01 11:47:00,1.8803,1.88071,1.8803,1.88071,22000000.0
2008-02-01 11:48:00,1.8807,1.88074,1.88057,1.88074,27000000.0
2008-02-01 11:49:00,1.88057,1.88091,1.88057,1.88091,41000000.0
2008-02-01 11:50:00,1.88081,1.88081,1.88047,1.88047,44000000.0
2008-02-01 11:51:00,1.88053,1.88055,1.8804,1.88055,37000000.0
2008-02-01 11:52:00,1.88067,1.88092,1.88061,1.88092,37000000.0
2008-02-01 11:53:00,1.8811,1.8811,1.8808,1.8808,33000000.0
2008-02-01 11:54:00,1.88071,1.88077,1.88057,1.88058,37000000.0
2008-02-01 11:55:00,1.88064,1.88094,1.88064,1.88094,38000000.0
2008-02-01 11:56:00,1.88087,1.88143,1.88083,1.88083,51000000.0
2008-02-01 11:57:00,1.88071,1.88071,1.88034,1.8805,29000000.0
2008-02-01 11:58:00,1.88041,1.88041,1.88012,1.88024,31000000.0
2008-02-01 11:59:00,1.88054,1.88085,1.88051,1.88084,51000000.0
2008-02-01 12:00:00,1.88079,1.88079,1.88032,1.88032,23000000.0
2008-02-01 12:01:00,1.8801,1.8805,1.8801,1.88031,24000000.0
2008-02-01 12:02:00,1.88002,1.88022,1.88002,1.88021,34000000.0
2008-02-01 12:03:00,1.8801,1.8801,1.87967,1.87967,36000000.0
2008-02-01 12:04:00,1.87948,1.87948,1.87919,1.87922,33000000.0
2008-02-01 12:05:00,1.87862,1.87862,1.87834,1.87855,26000000.0
2008-02-01 12:06:00,1.87863,1.87866,1.87844,1.87844,15000000.0
2008-02-01 12:07:00,1.87827,1.87834,1.87825,1.87833,23000000.0
2008-02-01 12:08:00,1.87836,1.87845,1.87827,1.87843,37000000.0
2008-02-01 12:09:00,1.87841,1.87867,1.87841,1.87865,11000000.0
2008-02-01 12:10:00,1.87903,1.87934,1.87901,1.87901,25000000.0
2008-02-01 12:11:00,1.87891,1.87898,1.87883,1.87885,33000000.0
2008-02-01 12:12:00,1.87902,1.87917,1.87871,1.87917,31000000.0
2008-02-01 12:13:00,1.8792,1.87934,1.879,1.87934,24000000.0
2008-02-01 12:14:00,1.87924,1.87925,1.87903,1.87903,36000000.0
2008-02-01 12:15:00,1.87942,1.87942,1.87934,1.87937,29000000.0
2008-02-01 12:16:00,1.87904,1.87993,1.87904,1.87993,30000000.0
2008-02-01 12:17:00,1.87987,1.87988,1.87959,1.87959,41000000.0
2008-02-01 12:18:00,1.8794,1.87942,1.87924,1.87935,43000000.0
2008-02-01 12:19:00,1.8793,1.87936,1.87918,1.87936,37000000.0
2008-02-01 12:20:00,1.87965,1.87986,1.87951,1.87986,40000000.0
2008-02-01 12:21:00,1.87984,1.87984,1.87968,1.87979,61000000.0
2008-02-01 12:22:00,1.87988,1.88001,1.87984,1.87984,24000000.0
2008-02-01 12:23:00,1.87972,1.87972,1.8794,1.87941,23000000.0
2008-02-01 12:24:00,1.87967,1.87967,1.87929,1.87946,30000000.0
2008-02-01 12:25:00,1.87945,1.87946,1.87926,1.87933,22000000.0
2008-02-01 12:26:00,1.87939,1.87966,1.87939,1.87965,32000000.0
2008-02-01 12:27:00,1.87952,1.87952,1.87934,1.87934,25000000.0
2008-02-01 12:28:00,1.87926,1.87943,1.87924,1.87924,58000000.0
2008-02-01 12:29:00,1.87962,1.88057,1.87789,1.87789,71000000.0
2008-02-01 12:30:00,1.87759,1.87943,1.87759,1.87929,47000000.0
2008-02-01 12:31:00,1.87923,1.87942,1.87909,1.87909,55000000.0
2008-02-01 12:32:00,1.8787,1.87882,1.87864,1.87864,32000000.0
2008-02-01 12:33:00,1.87855,1.8788,1.87848,1.8788,40000000.0
2008-02-01 12:34:00,1.87888,1.87892,1.87874,1.87884,14000000.0
2008-02-01 12:35:00,1.87902,1.87931,1.87902,1.87931,20000000.0
2008-02-01 12:36:00,1.87915,1.87917,1.87901,1.87901,36000000.0
2008-02-01 12:37:00,1.87895,1.8793,1.87895,1.87908,22000000.0
2008-02-01 12:38:00,1.87932,1.8794,1.87924,1.87927,12000000.0
2008-02-01 12:39:00,1.87914,1.87922,1.87897,1.87897,20000000.0
2008-02-01 12:40:00,1.8792,1.87922,1.87908,1.87922,16000000.0
2008-02-01 12:41:00,1.87919,1.87924,1.87919,1.8792,10000000.0
2008-02-01 12:42:00,1.87919,1.87942,1.87915,1.87918,26000000.0
2008-02-01 12:43:00,1.87929,1.87969,1.87929,1.87956,9000000.0
2008-02-01 12:44:00,1.87942,1.87956,1.87932,1.87932,21000000.0
2008-02-01 12:45:00,1.87947,1.87947,1.87928,1.87928,30000000.0
2008-02-01 12:46:00,1.87927,1.87946,1.87927,1.87946,41000000.0
2008-02-01 12:47:00,1.87943,1.87944,1.8793,1.87938,26000000.0
2008-02-01 12:48:00,1.87942,1.87962,1.87942,1.87959,27000000.0
2008-02-01 12:49:00,1.8796,1.8796,1.87939,1.87945,36000000.0
2008-02-01 12:50:00,1.87987,1.87987,1.87941,1.87947,34000000.0
2008-02-01 12:51:00,1.87945,1.87945,1.87892,1.87892,25000000.0
2008-02-01 12:52:00,1.87869,1.87893,1.87869,1.87893,26000000.0
2008-02-01 12:53:00,1.87902,1.8791,1.87899,1.87899,16000000.0
2008-02-01 12:54:00,1.87894,1.87914,1.87874,1.87874,28000000.0
2008-02-01 12:55:00,1.87871,1.87895,1.8787,1.87895,29000000.0
2008-02-01 12:56:00,1.87887,1.87887,1.87872,1.87872,30000000.0
2008-02-01 12:57:00,1.87848,1.8788,1.87843,1.8785,26000000.0
2008-02-01 12:58:00,1.87852,1.8787,1.87831,1.8787,14000000.0
2008-02-01 12:59:00,1.87886,1.8789,1.87882,1.87887,32000000.0
2008-02-01 13:00:00,1.87871,1.87876,1.87865,1.87871,20000000.0
2008-02-01 13:01:00,1.87875,1.87899,1.87853,1.87879,31000000.0
2008-02-01 13:02:00,1.87905,1.87914,1.879,1.879,12000000.0
2008-02-01 13:03:00,1.87892,1.87897,1.87805,1.87884,21000000.0
2008-02-01 13:04:00,1.87901,1.87914,1.87901,1.87914,7000000.0
2008-02-01 13:05:00,1.87908,1.87908,1.87891,1.87891,17000000.0
2008-02-01 13:06:00,1.87905,1.87943,1.87895,1.87943,22000000.0
2008-02-01 13:07:00,1.88013,1.88013,1.87957,1.88002,17000000.0
2008-02-01 13:08:00,1.88007,1.8802,1.88003,1.88003,37000000.0
2008-02-01 13:09:00,1.88,1.88018,1.88,1.88018,33000000.0
2008-02-01 13:10:00,1.88036,1.88072,1.88022,1.88068,32000000.0
2008-02-01 13:11:00,1.88072,1.88072,1.88029,1.88029,21000000.0
2008-02-01 13:12:00,1.88009,1.88017,1.88001,1.88017,7000000.0
2008-02-01 13:13:00,1.88046,1.88053,1.88034,1.88035,11000000.0
2008-02-01 13:14:00,1.88066,1.88082,1.88065,1.88065,33000000.0
2008-02-01 13:15:00,1.88057,1.88072,1.88046,1.88072,25000000.0
2008-02-01 13:16:00,1.88111,1.88164,1.8811,1.88164,20000000.0
2008-02-01 13:17:00,1.88145,1.88145,1.8809,1.8809,19000000.0
2008-02-01 13:18:00,1.88094,1.88113,1.88089,1.88113,41000000.0
2008-02-01 13:19:00,1.88121,1.88123,1.88098,1.88098,36000000.0
2008-02-01 13:20:00,1.88103,1.88113,1.88101,1.88111,36000000.0
2008-02-01 13:21:00,1.88117,1.88117,1.88018,1.88018,54000000.0
2008-02-01 13:22:00,1.88016,1.88042,1.88011,1.88011,41000000.0
2008-02-01 13:23:00,1.88006,1.88032,1.88006,1.88032,11000000.0
2008-02-01 13:24:00,1.88033,1.88033,1.8798,1.8798,23000000.0
2008-02-01 13:25:00,1.87957,1.87957,1.8788,1.8788,25000000.0
2008-02-01 13:26:00,1.87845,1.87893,1.87829,1.87893,20000000.0
2008-02-01 13:27:00,1.87895,1.87928,1.87895,1.87928,32000000.0
2008-02-01 13:28:00,1.8793,1.87956,1.87924,1.8795,26000000.0
2008-02-01 13:29:00,1.87948,1.87948,1.87927,1.87927,25000000.0
2008-02-01 13:30:00,1.87951,1.87951,1.87923,1.87937,16000000.0
2008-02-01 13:31:00,1.87961,1.87961,1.87905,1.87905,21000000.0
2008-02-01 13:32:00,1.87895,1.87913,1.87875,1.87884,28000000.0
2008-02-01 13:33:00,1.87878,1.87878,1.87851,1.87869,18000000.0
2008-02-01 13:34:00,1.87838,1.87838,1.87809,1.87827,35000000.0
2008-02-01 13:35:00,1.87802,1.87818,1.87797,1.87801,10000000.0
2008-02-01 13:36:00,1.87752,1.87779,1.87748,1.87756,40000000.0
2008-02-01 13:37:00,1.87735,1.87769,1.87723,1.87758,22000000.0
2008-02-01 13:38:00,1.87759,1.87776,1.87733,1.87774,39000000.0
2008-02-01 13:39:00,1.87745,1.87745,1.87723,1.87723,32000000.0
2008-02-01 13:40:00,1.87727,1.87733,1.87719,1.87726,35000000.0
2008-02-01 13:41:00,1.87764,1.87796,1.87764,1.87773,27000000.0
2008-02-01 13:42:00,1.87794,1.87874,1.87794,1.87874,32000000.0
2008-02-01 13:43:00,1.87881,1.87893,1.87861,1.87872,26000000.0
2008-02-01 13:44:00,1.87862,1.87903,1.87853,1.87881,25000000.0
2008-02-01 13:45:00,1.87886,1.87903,1.87873,1.87903,21000000.0
2008-02-01 13:46:00,1.87935,1.87935,1.87874,1.87874,13000000.0
2008-02-01 13:47:00,1.87871,1.87888,1.87871,1.87878,22000000.0
2008-02-01 13:48:00,1.87882,1.87882,1.87857,1.87863,21000000.0
2008-02-01 13:49:00,1.87863,1.87884,1.87863,1.87875,24000000.0
2008-02-01 13:50:00,1.87888,1.87916,1.87888,1.87902,27000000.0
2008-02-01 13:51:00,1.87907,1.87911,1.8789,1.8791,27000000.0
2008-02-01 13:52:00,1.87924,1.87954,1.87915,1.87954,31000000.0
2008-02-01 13:53:00,1.88018,1.88045,1.88011,1.88044,31000000.0
2008-02-01 13:54:00,1.88044,1.8809,1.88044,1.8809,28000000.0
2008-02-01 13:55:00,1.881,1.88105,1.88077,1.88092,33000000.0
2008-02-01 13:56:00,1.88111,1.88111,1.88082,1.88088,23000000.0
2008-02-01 13:57:00,1.88103,1.88116,1.88093,1.88116,19000000.0
2008-02-01 13:58:00,1.88061,1.88061,1.87984,1.88019,30000000.0
2008-02-01 13:59:00,1.88033,1.88051,1.88008,1.88051,39000000.0
2008-02-01 14:00:00,1.88023,1.88023,1.87988,1.88014,30000000.0
2008-02-01 14:01:00,1.87998,1.88051,1.87983,1.88011,16000000.0
2008-02-01 14:02:00,1.8799,1.88029,1.8799,1.88029,34000000.0
2008-02-01 14:03:00,1.88005,1.88005,1.87973,1.87982,24000000.0
2008-02-01 14:04:00,1.87957,1.88008,1.87957,1.88007,20000000.0
2008-02-01 14:05:00,1.88006,1.8803,1.88006,1.8803,31000000.0
2008-02-01 14:06:00,1.88006,1.88016,1.87998,1.88,28000000.0
2008-02-01 14:07:00,1.8801,1.88028,1.87991,1.87994,32000000.0
2008-02-01 14:08:00,1.88024,1.88036,1.88013,1.88013,22000000.0
2008-02-01 14:09:00,1.88017,1.8807,1.88017,1.88059,15000000.0
2008-02-01 14:10:00,1.88045,1.88045,1.88027,1.8803,24000000.0
2008-02-01 14:11:00,1.88,1.88031,1.88,1.88031,22000000.0
2008-02-01 14:12:00,1.88051,1.88051,1.8798,1.87986,17000000.0
2008-02-01 14:13:00,1.87998,1.88042,1.87998,1.88039,19000000.0
2008-02-01 14:14:00,1.88094,1.88114,1.88073,1.88085,22000000.0
2008-02-01 14:15:00,1.88042,1.88042,1.88012,1.88023,26000000.0
2008-02-01 14:16:00,1.88012,1.88022,1.88006,1.88014,10000000.0
2008-02-01 14:17:00,1.88017,1.88032,1.87982,1.87982,8000000.0
2008-02-01 14:18:00,1.87966,1.87969,1.87943,1.87943,13000000.0
2008-02-01 14:19:00,1.88002,1.8802,1.88002,1.8802,29000000.0
2008-02-01 14:20:00,1.88043,1.88049,1.88031,1.8804,15000000.0
2008-02-01 14:21:00,1.8803,1.88048,1.88022,1.8803,18000000.0
2008-02-01 14:22:00,1.88046,1.88056,1.88015,1.88015,10000000.0
2008-02-01 14:23:00,1.88007,1.88054,1.88007,1.88054,24000000.0
2008-02-01 14:24:00,1.88071,1.88094,1.88055,1.88077,17000000.0
2008-02-01 14:25:00,1.88123,1.88123,1.88108,1.88117,31000000.0
2008-02-01 14:26:00,1.88114,1.88114,1.88058,1.88058,14000000.0
2008-02-01 14:27:00,1.88041,1.88053,1.8803,1.88036,14000000.0
2008-02-01 14:28:00,1.88027,1.88027,1.88019,1.88025,9000000.0
2008-02-01 14:29:00,1.88021,1.88049,1.88021,1.88049,7000000.0
2008-02-01 14:30:00,1.88036,1.88041,1.88006,1.88006,17000000.0
2008-02-01 14:31:00,1.8799,1.87997,1.8795,1.87997,21000000.0
2008-02-01 14:32:00,1.88,1.88034,1.88,1.88032,8000000.0
2008-02-01 14:33:00,1.8807,1.88088,1.88037,1.88037,10000000.0
2008-02-01 14:34:00,1.88,1.88,1.87972,1.87974,11000000.0
2008-02-01 14:35:00,1.8797,1.8797,1.87937,1.87959,7000000.0
2008-02-01 14:36:00,1.87941,1.87941,1.87877,1.87877,8000000.0
2008-02-01 14:37:00,1.88001,1.8804,1.87993,1.88014,11000000.0
2008-02-01 14:38:00,1.88024,1.88066,1.88024,1.88066,7000000.0
2008-02-01 14:39:00,1.88106,1.88106,1.88025,1.88025,8000000.0
2008-02-01 14:40:00,1.88006,1.88031,1.88006,1.88031,8000000.0
2008-02-01 14:41:00,1.88059,1.88059,1.88034,1.88056,10000000.0
2008-02-01 14:42:00,1.88092,1.88121,1.8808,1.88121,9000000.0
2008-02-01 14:43:00,1.88144,1.8819,1.88144,1.8819,8000000.0
2008-02-01 14:44:00,1.88183,1.88183,1.8812,1.8812,8000000.0
2008-02-01 14:45:00,1.88077,1.88077,1.88031,1.88034,7000000.0
2008-02-01 14:46:00,1.88041,1.88041,1.88006,1.88006,9000000.0
2008-02-01 14:47:00,1.88027,1.88033,1.88004,1.88013,8000000.0
2008-02-01 14:48:00,1.88025,1.88059,1.88018,1.88059,8000000.0
2008-02-01 14:49:00,1.8805,1.8807,1.87955,1.87955,9000000.0
2008-02-01 14:50:00,1.87989,1.88018,1.87982,1.8801,7000000.0
2008-02-01 14:51:00,1.88005,1.88005,1.87976,1.87984,10000000.0
2008-02-01 14:52:00,1.87996,1.87996,1.87982,1.87986,7000000.0
2008-02-01 14:53:00,1.88001,1.88012,1.87984,1.87994,7000000.0
2008-02-01 14:54:00,1.87973,1.87979,1.87955,1.87979,8000000.0
2008-02-01 14:55:00,1.87982,1.87982,1.87961,1.87971,7000000.0
2008-02-01 14:56:00,1.87948,1.87948,1.8783,1.8783,8000000.0
2008-02-01 14:57:00,1.87803,1.87803,1.87739,1.8774,7000000.0
2008-02-01 14:58:00,1.87726,1.87767,1.87726,1.87746,8000000.0
2008-02-01 14:59:00,1.87748,1.87805,1.87748,1.87805,8000000.0
2008-02-01 15:00:00,1.87808,1.87861,1.87794,1.87861,7000000.0
2008-02-01 15:01:00,1.87872,1.87887,1.87838,1.87887,8000000.0
2008-02-01 15:02:00,1.87904,1.8791,1.87863,1.87867,7000000.0
2008-02-01 15:03:00,1.87833,1.87845,1.87821,1.87845,7000000.0
2008-02-01 15:04:00,1.87864,1.87944,1.87864,1.87944,8000000.0
2008-02-01 15:05:00,1.87938,1.88112,1.87938,1.88112,7000000.0
2008-02-01 15:06:00,1.88108,1.88108,1.8809,1.88091,8000000.0
2008-02-01 15:07:00,1.88083,1.88106,1.88051,1.88106,11000000.0
2008-02-01 15:08:00,1.88202,1.88214,1.88082,1.88082,8000000.0
2008-02-01 15:09:00,1.88073,1.88153,1.88073,1.88153,7000000.0
2008-02-01 15:10:00,1.8827,1.88311,1.8827,1.88271,7000000.0
2008-02-01 15:11:00,1.88226,1.88257,1.8821,1.8821,11000000.0
2008-02-01 15:12:00,1.88199,1.88199,1.8806,1.8806,10000000.0
2008-02-01 15:13:00,1.8806,1.88072,1.88039,1.88039,9000000.0
2008-02-01 15:14:00,1.88059,1.88071,1.87842,1.87842,10000000.0
2008-02-01 15:15:00,1.87857,1.87882,1.87857,1.87872,8000000.0
2008-02-01 15:16:00,1.87848,1.87907,1.87848,1.87907,9000000.0
2008-02-01 15:17:00,1.87984,1.8803,1.87984,1.88016,9000000.0
2008-02-01 15:18:00,1.87991,1.8813,1.87991,1.8813,8000000.0
2008-02-01 15:19:00,1.88107,1.88146,1.88101,1.88144,7000000.0
2008-02-01 15:20:00,1.88128,1.88145,1.881,1.88145,9000000.0
2008-02-01 15:21:00,1.88163,1.88163,1.8814,1.88156,8000000.0
2008-02-01 15:22:00,1.88163,1.88163,1.8803,1.8803,9000000.0
2008-02-01 15:23:00,1.87945,1.88089,1.87945,1.88089,8000000.0
2008-02-01 15:24:00,1.88155,1.88162,1.88145,1.88152,8000000.0
2008-02-01 15:25:00,1.88156,1.88198,1.88147,1.8819,7000000.0
2008-02-01 15:26:00,1.88192,1.88207,1.88156,1.88156,7000000.0
2008-02-01 15:27:00,1.8819,1.88212,1.88031,1.88031,7000000.0
2008-02-01 15:28:00,1.87949,1.87949,1.87908,1.8792,11000000.0
2008-02-01 15:29:00,1.87933,1.87933,1.87914,1.8793,7000000.0
2008-02-01 15:30:00,1.88535,1.88779,1.88535,1.88658,9000000.0
2008-02-01 15:31:00,1.88739,1.88934,1.88739,1.88882,9000000.0
2008-02-01 15:32:00,1.8885,1.88855,1.88226,1.88226,10000000.0
2008-02-01 15:33:00,1.88303,1.8872,1.88303,1.8871,8000000.0
2008-02-01 15:34:00,1.88738,1.88794,1.88738,1.88756,9000000.0
2008-02-01 15:35:00,1.88792,1.88925,1.88792,1.88899,7000000.0
2008-02-01 15:36:00,1.88796,1.88796,1.88614,1.88614,7000000.0
2008-02-01 15:37:00,1.88602,1.88614,1.88519,1.88519,8000000.0
2008-02-01 15:38:00,1.88068,1.88271,1.88068,1.88241,7000000.0
2008-02-01 15:39:00,1.88261,1.88312,1.88261,1.88312,10000000.0
2008-02-01 15:40:00,1.88285,1.88285,1.88104,1.88104,9000000.0
2008-02-01 15:41:00,1.88152,1.88332,1.88152,1.88332,11000000.0
2008-02-01 15:42:00,1.88326,1.88364,1.88326,1.88333,8000000.0
2008-02-01 15:43:00,1.88356,1.88356,1.88297,1.88326,8000000.0
2008-02-01 15:44:00,1.88421,1.88523,1.88377,1.88518,8000000.0
2008-02-01 15:45:00,1.88535,1.88693,1.88535,1.88693,8000000.0
2008-02-01 15:46:00,1.88698,1.88722,1.88673,1.88673,10000000.0
2008-02-01 15:47:00,1.88816,1.88816,1.88786,1.8881,7000000.0
2008-02-01 15:48:00,1.88739,1.88743,1.88694,1.88695,7000000.0
2008-02-01 15:49:00,1.88703,1.88703,1.88669,1.887,8000000.0
2008-02-01 15:50:00,1.88685,1.88685,1.88645,1.8868,8000000.0
2008-02-01 15:51:00,1.88641,1.88642,1.88479,1.88479,9000000.0
2008-02-01 15:52:00,1.88406,1.88406,1.88353,1.88372,7000000.0
2008-02-01 15:53:00,1.88359,1.88403,1.88359,1.88384,7000000.0
2008-02-01 15:54:00,1.88351,1.88356,1.88341,1.88343,11000000.0
2008-02-01 15:55:00,1.88384,1.88444,1.88384,1.88444,9000000.0
2008-02-01 15:56:00,1.88462,1.8849,1.88462,1.88474,7000000.0
2008-02-01 15:57:00,1.88492,1.88522,1.88477,1.88477,10000000.0
2008-02-01 15:58:00,1.88455,1.88492,1.88455,1.88458,10000000.0
2008-02-01 15:59:00,1.88514,1.88571,1.88514,1.88541,7000000.0
2008-02-01 16:00:00,1.88544,1.88544,1.88481,1.88509,7000000.0
2008-02-01 16:01:00,1.88481,1.88596,1.88473,1.88596,9000000.0
2008-02-01 16:02:00,1.88593,1.88646,1.88593,1.88646,8000000.0
2008-02-01 16:03:00,1.88644,1.88644,1.88607,1.88615,11000000.0
2008-02-01 16:04:00,1.88708,1.88763,1.88683,1.88763,8000000.0
2008-02-01 16:05:00,1.8878,1.8878,1.88639,1.88639,9000000.0
2008-02-01 16:06:00,1.88615,1.88685,1.88593,1.88593,10000000.0
2008-02-01 16:07:00,1.88556,1.88596,1.88508,1.88508,10000000.0
2008-02-01 16:08:00,1.88459,1.88463,1.88399,1.88453,8000000.0
2008-02-01 16:09:00,1.88484,1.88542,1.88484,1.88542,7000000.0
2008-02-01 16:10:00,1.88528,1.88528,1.885,1.88512,7000000.0
2008-02-01 16:11:00,1.88605,1.88688,1.88605,1.88688,10000000.0
2008-02-01 16:12:00,1.88636,1.88636,1.88559,1.88559,9000000.0
2008-02-01 16:13:00,1.88565,1.88592,1.88551,1.88551,7000000.0
2008-02-01 16:14:00,1.88576,1.88621,1.88552,1.88617,11000000.0
2008-02-01 16:15:00,1.88612,1.88612,1.88486,1.88486,7000000.0
2008-02-01 16:16:00,1.88513,1.88599,1.88513,1.88599,7000000.0
2008-02-01 16:17:00,1.88632,1.88632,1.88553,1.88629,11000000.0
2008-02-01 16:18:00,1.88604,1.88664,1.88604,1.88629,11000000.0
2008-02-01 16:19:00,1.88602,1.88609,1.8853,1.8853,11000000.0
2008-02-01 16:20:00,1.88472,1.88505,1.88441,1.88441,9000000.0
2008-02-01 16:21:00,1.88403,1.88403,1.88297,1.88297,9000000.0
2008-02-01 16:22:00,1.88245,1.88255,1.88217,1.88255,8000000.0
2008-02-01 16:23:00,1.88269,1.88305,1.88252,1.88305,8000000.0
2008-02-01 16:24:00,1.8823,1.8823,1.88165,1.88178,10000000.0
2008-02-01 16:25:00,1.88214,1.88252,1.88201,1.88252,7000000.0
2008-02-01 16:26:00,1.88256,1.88283,1.88233,1.88283,7000000.0
2008-02-01 16:27:00,1.88327,1.88338,1.88301,1.88338,11000000.0
2008-02-01 16:28:00,1.88376,1.88376,1.8834,1.88354,11000000.0
2008-02-01 16:29:00,1.88385,1.88473,1.88385,1.88473,7000000.0
2008-02-01 16:30:00,1.88437,1.88437,1.88351,1.88388,8000000.0
2008-02-01 16:31:00,1.88437,1.88474,1.88437,1.88474,7000000.0
2008-02-01 16:32:00,1.88445,1.88446,1.88363,1.88363,8000000.0
2008-02-01 16:33:00,1.88283,1.88283,1.88217,1.88238,11000000.0
2008-02-01 16:34:00,1.88109,1.88204,1.88109,1.88192,8000000.0
2008-02-01 16:35:00,1.88216,1.88221,1.88113,1.88113,7000000.0
2008-02-01 16:36:00,1.88098,1.88113,1.8808,1.8808,8000000.0
2008-02-01 16:37:00,1.88061,1.88158,1.88061,1.88122,8000000.0
2008-02-01 16:38:00,1.88027,1.88156,1.88011,1.88156,7000000.0
2008-02-01 16:39:00,1.88219,1.88239,1.88183,1.88217,8000000.0
2008-02-01 16:40:00,1.88203,1.88203,1.88083,1.88083,11000000.0
2008-02-01 16:41:00,1.88046,1.88082,1.88046,1.88056,10000000.0
2008-02-01 16:42:00,1.88107,1.88124,1.88092,1.88124,7000000.0
2008-02-01 16:43:00,1.88136,1.88143,1.88113,1.88132,7000000.0
2008-02-01 16:44:00,1.88137,1.88161,1.8809,1.8809,7000000.0
2008-02-01 16:45:00,1.88043,1.88043,1.88012,1.88012,11000000.0
2008-02-01 16:46:00,1.87947,1.87947,1.87847,1.87867,11000000.0
2008-02-01 16:47:00,1.87825,1.87851,1.8782,1.8785,7000000.0
2008-02-01 16:48:00,1.87829,1.8784,1.87826,1.87828,10000000.0
2008-02-01 16:49:00,1.87819,1.8784,1.87814,1.8784,8000000.0
2008-02-01 16:50:00,1.87892,1.87892,1.87847,1.8785,8000000.0
2008-02-01 16:51:00,1.87819,1.87854,1.87805,1.87848,9000000.0
2008-02-01 16:52:00,1.87806,1.87878,1.87806,1.87878,7000000.0
2008-02-01 16:53:00,1.87843,1.87847,1.87819,1.87819,8000000.0
2008-02-01 16:54:00,1.87827,1.87883,1.87827,1.87883,7000000.0
2008-02-01 16:55:00,1.87811,1.87811,1.87769,1.87769,11000000.0
2008-02-01 16:56:00,1.87741,1.87741,1.87662,1.87662,11000000.0
2008-02-01 16:57:00,1.87614,1.87614,1.87557,1.87563,7000000.0
2008-02-01 16:58:00,1.8754,1.87559,1.87527,1.87557,8000000.0
2008-02-01 16:59:00,1.87441,1.87596,1.87441,1.87509,7000000.0
2008-02-01 17:00:00,1.87381,1.87381,1.87174,1.87174,11000000.0
2008-02-01 17:01:00,1.87108,1.87128,1.8708,1.87128,7000000.0
2008-02-01 17:02:00,1.8709,1.87147,1.8707,1.87147,8000000.0
2008-02-01 17:03:00,1.87016,1.87108,1.86904,1.87108,7000000.0
2008-02-01 17:04:00,1.87159,1.87159,1.87112,1.87112,7000000.0
2008-02-01 17:05:00,1.87113,1.87113,1.87083,1.87111,10000000.0
2008-02-01 17:06:00,1.87097,1.87097,1.8706,1.87084,9000000.0
2008-02-01 17:07:00,1.87155,1.87155,1.87051,1.87079,8000000.0
2008-02-01 17:08:00,1.87099,1.87195,1.87095,1.87188,9000000.0
2008-02-01 17:09:00,1.87175,1.87175,1.87035,1.87035,8000000.0
2008-02-01 17:10:00,1.87085,1.87105,1.87051,1.87105,9000000.0
2008-02-01 17:11:00,1.87087,1.87118,1.87062,1.87118,8000000.0
2008-02-01 17:12:00,1.87143,1.87168,1.87143,1.87165,7000000.0
2008-02-01 17:13:00,1.87182,1.87237,1.87182,1.87211,8000000.0
2008-02-01 17:14:00,1.87211,1.87241,1.87177,1.87177,8000000.0
2008-02-01 17:15:00,1.87216,1.87216,1.87125,1.87125,7000000.0
2008-02-01 17:16:00,1.87202,1.87268,1.87202,1.87268,10000000.0
2008-02-01 17:17:00,1.87307,1.87325,1.87303,1.87318,7000000.0
2008-02-01 17:18:00,1.87346,1.87412,1.87343,1.87412,9000000.0
2008-02-01 17:19:00,1.87436,1.87468,1.87436,1.87464,7000000.0
2008-02-01 17:20:00,1.87507,1.87521,1.87502,1.87504,8000000.0
2008-02-01 17:21:00,1.87558,1.87562,1.87394,1.87409,10000000.0
2008-02-01 17:22:00,1.87321,1.8739,1.87321,1.8739,8000000.0
2008-02-01 17:23:00,1.87378,1.87413,1.87354,1.87387,8000000.0
2008-02-01 17:24:00,1.87446,1.87504,1.87446,1.87504,7000000.0
2008-02-01 17:25:00,1.87527,1.87537,1.87508,1.87524,7000000.0
2008-02-01 17:26:00,1.8749,1.8749,1.87458,1.87475,7000000.0
2008-02-01 17:27:00,1.8748,1.8748,1.87416,1.87433,9000000.0
2008-02-01 17:28:00,1.87444,1.87533,1.87444,1.87533,7000000.0
2008-02-01 17:29:00,1.87514,1.8755,1.87514,1.87538,8000000.0
2008-02-01 17:30:00,1.87485,1.87502,1.8747,1.8747,8000000.0
2008-02-01 17:31:00,1.87467,1.87515,1.87467,1.87508,9000000.0
2008-02-01 17:32:00,1.8746,1.87491,1.87431,1.87491,8000000.0
2008-02-01 17:33:00,1.87485,1.87485,1.87408,1.87474,11000000.0
2008-02-01 17:34:00,1.87547,1.87567,1.87518,1.87535,9000000.0
2008-02-01 17:35:00,1.87505,1.87505,1.87468,1.87468,7000000.0
2008-02-01 17:36:00,1.87389,1.87389,1.8731,1.87323,7000000.0
2008-02-01 17:37:00,1.87355,1.87355,1.87326,1.87326,7000000.0
2008-02-01 17:38:00,1.87306,1.87318,1.87279,1.87297,8000000.0
2008-02-01 17:39:00,1.87303,1.87376,1.87303,1.87376,7000000.0
2008-02-01 17:40:00,1.87358,1.87408,1.87337,1.87408,9000000.0
2008-02-01 17:41:00,1.87266,1.87266,1.87233,1.87247,8000000.0
2008-02-01 17:42:00,1.87295,1.87302,1.87273,1.87302,11000000.0
2008-02-01 17:43:00,1.8737,1.87411,1.8737,1.87379,7000000.0
2008-02-01 17:44:00,1.87407,1.87471,1.87407,1.87448,10000000.0
2008-02-01 17:45:00,1.87426,1.87446,1.87422,1.87434,7000000.0
2008-02-01 17:46:00,1.87409,1.87515,1.87409,1.87515,8000000.0
2008-02-01 17:47:00,1.87494,1.87529,1.87442,1.87495,8000000.0
2008-02-01 17:48:00,1.87586,1.87636,1.8757,1.87571,7000000.0
2008-02-01 17:49:00,1.87665,1.87682,1.87643,1.87643,7000000.0
2008-02-01 17:50:00,1.87639,1.87664,1.87551,1.87551,7000000.0
2008-02-01 17:51:00,1.87494,1.87494,1.87419,1.87439,7000000.0
2008-02-01 17:52:00,1.87467,1.87518,1.87467,1.87518,7000000.0
2008-02-01 17:53:00,1.8753,1.8753,1.87469,1.87469,7000000.0
2008-02-01 17:54:00,1.87455,1.87455,1.87426,1.87432,11000000.0
2008-02-01 17:55:00,1.87318,1.87324,1.87297,1.87324,7000000.0
2008-02-01 17:56:00,1.87225,1.87225,1.87145,1.87145,7000000.0
2008-02-01 17:57:00,1.87152,1.8718,1.87152,1.87158,10000000.0
2008-02-01 17:58:00,1.87156,1.87168,1.87106,1.87106,10000000.0
2008-02-01 17:59:00,1.87121,1.87121,1.87033,1.87049,10000000.0
2008-02-01 18:00:00,1.87019,1.87066,1.87019,1.87058,10000000.0
2008-02-01 18:01:00,1.87043,1.87104,1.87043,1.87104,8000000.0
2008-02-01 18:02:00,1.87086,1.8712,1.87069,1.87119,8000000.0
2008-02-01 18:03:00,1.87049,1.87049,1.86982,1.86982,10000000.0
2008-02-01 18:04:00,1.87008,1.87013,1.86982,1.87013,8000000.0
2008-02-01 18:05:00,1.87011,1.87058,1.87011,1.87058,10000000.0
2008-02-01 18:06:00,1.87079,1.87103,1.87079,1.87081,10000000.0
2008-02-01 18:07:00,1.87156,1.87156,1.87108,1.8713,8000000.0
2008-02-01 18:08:00,1.87134,1.87134,1.87109,1.87122,8000000.0
2008-02-01 18:09:00,1.8715,1.87213,1.8715,1.87213,8000000.0
2008-02-01 18:10:00,1.8725,1.87279,1.8724,1.87279,11000000.0
2008-02-01 18:11:00,1.87306,1.87325,1.87278,1.8731,7000000.0
2008-02-01 18:12:00,1.87354,1.87389,1.87327,1.87389,9000000.0
2008-02-01 18:13:00,1.87325,1.87325,1.87225,1.87225,11000000.0
2008-02-01 18:14:00,1.87204,1.87204,1.87007,1.87007,7000000.0
2008-02-01 18:15:00,1.86988,1.87004,1.86967,1.86977,8000000.0
2008-02-01 18:16:00,1.87002,1.87045,1.86965,1.86965,11000000.0
2008-02-01 18:17:00,1.86971,1.87006,1.86971,1.86981,10000000.0
2008-02-01 18:18:00,1.86977,1.87004,1.86977,1.86986,8000000.0
2008-02-01 18:19:00,1.86973,1.87035,1.86961,1.87035,9000000.0
2008-02-01 18:20:00,1.87109,1.8711,1.8707,1.8707,7000000.0
2008-02-01 18:21:00,1.87097,1.87209,1.87019,1.87209,11000000.0
2008-02-01 18:22:00,1.87154,1.87155,1.87138,1.87145,11000000.0
2008-02-01 18:23:00,1.87129,1.87131,1.87069,1.87069,8000000.0
2008-02-01 18:24:00,1.87074,1.8713,1.87074,1.87103,10000000.0
2008-02-01 18:25:00,1.87122,1.87152,1.87122,1.87152,7000000.0
2008-02-01 18:26:00,1.87095,1.87095,1.8694,1.8694,8000000.0
2008-02-01 18:27:00,1.86828,1.86828,1.86683,1.86683,7000000.0
2008-02-01 18:28:00,1.86527,1.86598,1.86527,1.86577,7000000.0
2008-02-01 18:29:00,1.86597,1.86646,1.86597,1.86646,7000000.0
2008-02-01 18:30:00,1.8668,1.86759,1.86653,1.86736,8000000.0
2008-02-01 18:31:00,1.86758,1.86832,1.86758,1.86817,9000000.0
2008-02-01 18:32:00,1.86801,1.86801,1.86723,1.86723,11000000.0
2008-02-01 18:33:00,1.86696,1.86696,1.86675,1.86687,11000000.0
2008-02-01 18:34:00,1.86698,1.86714,1.86676,1.86714,7000000.0
2008-02-01 18:35:00,1.86724,1.86724,1.86663,1.86663,8000000.0
2008-02-01 18:36:00,1.86641,1.86654,1.86629,1.86646,7000000.0
2008-02-01 18:37:00,1.86622,1.86641,1.8659,1.8659,8000000.0
2008-02-01 18:38:00,1.86599,1.86599,1.86548,1.86548,8000000.0
2008-02-01 18:39:00,1.86516,1.86535,1.86497,1.86516,7000000.0
2008-02-01 18:40:00,1.86517,1.86531,1.8649,1.8649,7000000.0
2008-02-01 18:41:00,1.86503,1.86584,1.86503,1.86584,8000000.0
2008-02-01 18:42:00,1.86576,1.86582,1.86551,1.86551,11000000.0
2008-02-01 18:43:00,1.86513,1.86523,1.86488,1.86523,8000000.0
2008-02-01 18:44:00,1.86555,1.86584,1.86552,1.86552,7000000.0
2008-02-01 18:45:00,1.86518,1.86523,1.86489,1.86489,11000000.0
2008-02-01 18:46:00,1.86502,1.86552,1.86502,1.86552,9000000.0
2008-02-01 18:47:00,1.86574,1.86639,1.86574,1.86613,8000000.0
2008-02-01 18:48:00,1.86628,1.86705,1.86623,1.86705,9000000.0
2008-02-01 18:49:00,1.86728,1.86728,1.86696,1.86699,7000000.0
2008-02-01 18:50:00,1.86713,1.86728,1.86707,1.86727,11000000.0
2008-02-01 18:51:00,1.86723,1.86733,1.86714,1.86727,7000000.0
2008-02-01 18:52:00,1.8671,1.8671,1.86652,1.86652,8000000.0
2008-02-01 18:53:00,1.86634,1.86714,1.86634,1.86703,11000000.0
2008-02-01 18:54:00,1.8673,1.8673,1.86656,1.86656,7000000.0
2008-02-01 18:55:00,1.86665,1.86698,1.86665,1.86698,7000000.0
2008-02-01 18:56:00,1.86726,1.86749,1.86716,1.86716,7000000.0
2008-02-01 18:57:00,1.86735,1.86738,1.867,1.86705,10000000.0
2008-02-01 18:58:00,1.86782,1.86791,1.86742,1.86742,9000000.0
2008-02-01 18:59:00,1.86736,1.86801,1.86736,1.86784,8000000.0
2008-02-01 19:00:00,1.86733,1.86751,1.86733,1.86733,7000000.0
2008-02-01 19:01:00,1.8675,1.86755,1.86732,1.86732,7000000.0
2008-02-01 19:02:00,1.86725,1.86738,1.86703,1.86703,8000000.0
2008-02-01 19:03:00,1.86729,1.86788,1.86729,1.86783,7000000.0
2008-02-01 19:04:00,1.86811,1.86811,1.86773,1.86773,8000000.0
2008-02-01 19:05:00,1.86787,1.86787,1.86773,1.86773,8000000.0
2008-02-01 19:06:00,1.86845,1.86966,1.86845,1.86966,8000000.0
2008-02-01 19:07:00,1.8705,1.87064,1.86997,1.87003,9000000.0
2008-02-01 19:08:00,1.87039,1.87052,1.87017,1.87052,8000000.0
2008-02-01 19:09:00,1.87003,1.87003,1.86877,1.869,7000000.0
2008-02-01 19:10:00,1.86925,1.86928,1.86876,1.86884,11000000.0
2008-02-01 19:11:00,1.86881,1.86933,1.86881,1.86933,10000000.0
2008-02-01 19:12:00,1.86917,1.86917,1.86791,1.86791,7000000.0
2008-02-01 19:13:00,1.8671,1.86775,1.86596,1.86771,8000000.0
2008-02-01 19:14:00,1.86816,1.86904,1.86798,1.86904,8000000.0
2008-02-01 19:15:00,1.86961,1.86984,1.86954,1.86954,10000000.0
2008-02-01 19:16:00,1.86947,1.86947,1.86924,1.86938,8000000.0
2008-02-01 19:17:00,1.86932,1.86942,1.8688,1.8688,10000000.0
2008-02-01 19:18:00,1.86894,1.86932,1.86893,1.8693,11000000.0
2008-02-01 19:19:00,1.86961,1.8703,1.86961,1.87017,8000000.0
2008-02-01 19:20:00,1.87009,1.87035,1.87003,1.87003,11000000.0
2008-02-01 19:21:00,1.87021,1.87021,1.86962,1.86983,10000000.0
2008-02-01 19:22:00,1.86994,1.87017,1.86994,1.87017,9000000.0
2008-02-01 19:23:00,1.87047,1.87063,1.87038,1.87063,8000000.0
2008-02-01 19:24:00,1.87001,1.87001,1.86957,1.86977,9000000.0
2008-02-01 19:25:00,1.86957,1.86976,1.86951,1.8696,9000000.0
2008-02-01 19:26:00,1.86996,1.86996,1.86883,1.86885,7000000.0
2008-02-01 19:27:00,1.86855,1.86878,1.86819,1.86825,8000000.0
2008-02-01 19:28:00,1.86777,1.86777,1.86736,1.86745,10000000.0
2008-02-01 19:29:00,1.86816,1.86847,1.868,1.86828,7000000.0
2008-02-01 19:30:00,1.86856,1.86856,1.86802,1.86804,10000000.0
2008-02-01 19:31:00,1.86765,1.86841,1.86765,1.86841,7000000.0
2008-02-01 19:32:00,1.869,1.86901,1.86881,1.86889,10000000.0
2008-02-01 19:33:00,1.86841,1.86878,1.86841,1.8687,7000000.0
2008-02-01 19:34:00,1.86861,1.86861,1.8685,1.86859,8000000.0
2008-02-01 19:35:00,1.86874,1.86912,1.86874,1.86912,7000000.0
2008-02-01 19:36:00,1.86937,1.86937,1.86918,1.86925,7000000.0
2008-02-01 19:37:00,1.86931,1.86937,1.86912,1.86937,8000000.0
2008-02-01 19:38:00,1.86908,1.86938,1.86908,1.86938,8000000.0
2008-02-01 19:39:00,1.86935,1.86935,1.8689,1.8689,8000000.0
2008-02-01 19:40:00,1.86929,1.86951,1.86916,1.86916,7000000.0
2008-02-01 19:41:00,1.86943,1.86945,1.86926,1.86945,9000000.0
2008-02-01 19:42:00,1.86948,1.86968,1.8693,1.8693,7000000.0
2008-02-01 19:43:00,1.86928,1.86941,1.86902,1.86941,11000000.0
2008-02-01 19:44:00,1.86928,1.86937,1.8692,1.8692,8000000.0
2008-02-01 19:45:00,1.86911,1.86911,1.86855,1.86855,9000000.0
2008-02-01 19:46:00,1.86889,1.86894,1.86877,1.86892,7000000.0
2008-02-01 19:47:00,1.8685,1.8685,1.86825,1.86833,9000000.0
2008-02-01 19:48:00,1.86844,1.8689,1.86844,1.8689,8000000.0
2008-02-01 19:49:00,1.86875,1.86989,1.86834,1.86989,7000000.0
2008-02-01 19:50:00,1.86976,1.87121,1.86976,1.87121,7000000.0
2008-02-01 19:51:00,1.87091,1.87103,1.87084,1.87089,7000000.0
2008-02-01 19:52:00,1.87065,1.87114,1.87065,1.87114,7000000.0
2008-02-01 19:53:00,1.87078,1.87101,1.87036,1.87101,7000000.0
2008-02-01 19:54:00,1.87064,1.87064,1.86991,1.86998,8000000.0
2008-02-01 19:55:00,1.87001,1.87027,1.86985,1.86985,8000000.0
2008-02-01 19:56:00,1.86965,1.86965,1.86897,1.86933,8000000.0
2008-02-01 19:57:00,1.86957,1.86988,1.86951,1.86988,7000000.0
2008-02-01 19:58:00,1.87035,1.87035,1.86977,1.86977,10000000.0
2008-02-01 19:59:00,1.86964,1.8698,1.8688,1.8688,8000000.0
2008-02-01 20:00:00,1.86938,1.8695,1.86912,1.86939,7000000.0
2008-02-01 20:01:00,1.86941,1.86941,1.86919,1.86929,7000000.0
2008-02-01 20:02:00,1.86897,1.86897,1.86867,1.86876,7000000.0
2008-02-01 20:03:00,1.86851,1.86851,1.86827,1.86843,9000000.0
2008-02-01 20:04:00,1.86828,1.86887,1.86828,1.86844,9000000.0
2008-02-01 20:05:00,1.8678,1.86847,1.86778,1.86847,9000000.0
2008-02-01 20:06:00,1.86891,1.86891,1.86756,1.86756,11000000.0
2008-02-01 20:07:00,1.86831,1.86865,1.86815,1.86863,10000000.0
2008-02-01 20:08:00,1.86851,1.86859,1.86829,1.86833,8000000.0
2008-02-01 20:09:00,1.8681,1.86845,1.8681,1.86844,7000000.0
2008-02-01 20:10:00,1.86844,1.8686,1.86813,1.86814,8000000.0
2008-02-01 20:11:00,1.86817,1.86832,1.86815,1.86821,8000000.0
2008-02-01 20:12:00,1.86778,1.86843,1.86762,1.86843,7000000.0
2008-02-01 20:13:00,1.86901,1.86901,1.86834,1.86834,10000000.0
2008-02-01 20:14:00,1.8684,1.86858,1.86828,1.86828,7000000.0
2008-02-01 20:15:00,1.86824,1.86831,1.86812,1.86831,7000000.0
2008-02-01 20:16:00,1.86817,1.86878,1.86817,1.86878,7000000.0
2008-02-01 20:17:00,1.86896,1.86915,1.86887,1.86915,11000000.0
2008-02-01 20:18:00,1.86914,1.86954,1.86914,1.86953,9000000.0
2008-02-01 20:19:00,1.86858,1.86911,1.86858,1.8691,8000000.0
2008-02-01 20:20:00,1.86919,1.86953,1.86905,1.86905,7000000.0
2008-02-01 20:21:00,1.86805,1.86872,1.86805,1.86833,11000000.0
2008-02-01 20:22:00,1.86801,1.8683,1.86761,1.86776,7000000.0
2008-02-01 20:23:00,1.86843,1.86903,1.86843,1.86894,7000000.0
2008-02-01 20:24:00,1.86905,1.86905,1.86871,1.86871,8000000.0
2008-02-01 20:25:00,1.86891,1.86895,1.86856,1.86856,11000000.0
2008-02-01 20:26:00,1.86846,1.86877,1.86846,1.86877,8000000.0
2008-02-01 20:27:00,1.86874,1.86903,1.86846,1.86903,9000000.0
2008-02-01 20:28:00,1.86904,1.86939,1.86904,1.86939,7000000.0
2008-02-01 20:29:00,1.86943,1.86943,1.8691,1.86911,8000000.0
2008-02-01 20:30:00,1.86992,1.86992,1.86916,1.86916,8000000.0
2008-02-01 20:31:00,1.86905,1.86905,1.86871,1.86871,7000000.0
2008-02-01 20:32:00,1.86826,1.86858,1.86826,1.86851,7000000.0
2008-02-01 20:33:00,1.86849,1.86868,1.86845,1.8685,7000000.0
2008-02-01 20:34:00,1.86836,1.86849,1.86813,1.86813,8000000.0
2008-02-01 20:35:00,1.86787,1.86809,1.86785,1.86793,9000000.0
2008-02-01 20:36:00,1.86746,1.86841,1.86746,1.86841,7000000.0
2008-02-01 20:37:00,1.86803,1.86813,1.8679,1.86803,11000000.0
2008-02-01 20:38:00,1.86814,1.86848,1.86814,1.86848,10000000.0
2008-02-01 20:39:00,1.86861,1.86875,1.86845,1.86875,9000000.0
2008-02-01 20:40:00,1.86868,1.86936,1.86864,1.86936,8000000.0
2008-02-01 20:41:00,1.86987,1.86987,1.86924,1.86963,8000000.0
2008-02-01 20:42:00,1.87005,1.87054,1.86988,1.87043,11000000.0
2008-02-01 20:43:00,1.87075,1.87083,1.87052,1.87052,8000000.0
2008-02-01 20:44:00,1.87042,1.87078,1.87041,1.87078,10000000.0
2008-02-01 20:45:00,1.87049,1.87049,1.86963,1.86963,7000000.0
2008-02-01 20:46:00,1.86973,1.87003,1.86973,1.87001,8000000.0
2008-02-01 20:47:00,1.86998,1.86998,1.86918,1.86918,7000000.0
2008-02-01 20:48:00,1.86912,1.86988,1.86888,1.86988,10000000.0
2008-02-01 20:49:00,1.86981,1.86981,1.86961,1.86961,7000000.0
2008-02-01 20:50:00,1.86978,1.8701,1.86977,1.8701,8000000.0
2008-02-01 20:51:00,1.87005,1.87033,1.86905,1.86905,9000000.0
2008-02-01 20:52:00,1.8694,1.86985,1.86903,1.86955,11000000.0
2008-02-01 20:53:00,1.87018,1.87018,1.86897,1.8695,11000000.0
2008-02-01 20:54:00,1.86966,1.87059,1.86966,1.87059,11000000.0
2008-02-01 20:55:00,1.87088,1.87164,1.87088,1.87164,8000000.0
2008-02-01 20:56:00,1.87139,1.87179,1.87113,1.87126,7000000.0
2008-02-01 20:57:00,1.86972,1.87089,1.86959,1.87048,9000000.0
2008-02-01 20:58:00,1.87017,1.8705,1.8697,1.8705,7000000.0
2008-02-01 20:59:00,1.87036,1.87036,1.87011,1.87032,7000000.0
2008-02-01 21:00:00,1.87043,1.87043,1.86976,1.86976,7000000.0
2008-02-01 21:01:00,1.86952,1.86989,1.86928,1.86989,7000000.0
2008-02-01 21:02:00,1.86986,1.86986,1.86958,1.86958,7000000.0
2008-02-01 21:03:00,1.8695,1.86991,1.8695,1.86991,8000000.0
2008-02-01 21:04:00,1.86974,1.8699,1.86949,1.8698,7000000.0
2008-02-01 21:05:00,1.86957,1.86971,1.86957,1.86959,7000000.0
2008-02-01 21:06:00,1.86944,1.87011,1.86944,1.87011,8000000.0
2008-02-01 21:07:00,1.87027,1.87056,1.87027,1.87056,8000000.0
2008-02-01 21:08:00,1.87078,1.87103,1.87074,1.87103,10000000.0
2008-02-01 21:09:00,1.87088,1.87088,1.87009,1.87009,10000000.0
2008-02-01 21:10:00,1.87037,1.87043,1.8703,1.87037,8000000.0
2008-02-01 21:11:00,1.87034,1.87042,1.86998,1.86998,7000000.0
2008-02-01 21:12:00,1.87014,1.87028,1.87014,1.87015,8000000.0
2008-02-01 21:13:00,1.87048,1.87071,1.87041,1.87057,10000000.0
2008-02-01 21:14:00,1.87029,1.87035,1.8701,1.87035,8000000.0
2008-02-01 21:15:00,1.87029,1.87029,1.87012,1.87019,8000000.0
2008-02-01 21:16:00,1.87021,1.87036,1.87006,1.87006,7000000.0
2008-02-01 21:17:00,1.87017,1.87052,1.86983,1.87052,11000000.0
2008-02-01 21:18:00,1.86998,1.86998,1.86946,1.86946,7000000.0
2008-02-01 21:19:00,1.86913,1.86968,1.86913,1.86968,9000000.0
2008-02-01 21:20:00,1.86986,1.86986,1.86924,1.86939,11000000.0
2008-02-01 21:21:00,1.86924,1.86924,1.86893,1.86912,10000000.0
2008-02-01 21:22:00,1.86923,1.8693,1.86912,1.86925,10000000.0
2008-02-01 21:23:00,1.8691,1.8691,1.86854,1.86854,7000000.0
2008-02-01 21:24:00,1.86793,1.86845,1.86793,1.86845,11000000.0
2008-02-01 21:25:00,1.86849,1.86901,1.86849,1.86901,7000000.0
2008-02-01 21:26:00,1.86876,1.86876,1.86816,1.86816,7000000.0
2008-02-01 21:27:00,1.86793,1.86803,1.86789,1.86803,7000000.0
2008-02-01 21:28:00,1.86809,1.8683,1.86787,1.8683,7000000.0
2008-02-01 21:29:00,1.86864,1.86864,1.86843,1.86844,8000000.0
2008-02-01 21:30:00,1.86823,1.86867,1.86823,1.8684,8000000.0
2008-02-01 21:31:00,1.86853,1.86861,1.86837,1.86861,8000000.0
2008-02-01 21:32:00,1.86844,1.86844,1.86724,1.86724,7000000.0
2008-02-01 21:33:00,1.86719,1.86733,1.86677,1.86733,11000000.0
2008-02-01 21:34:00,1.86779,1.86819,1.86779,1.868,11000000.0
2008-02-01 21:35:00,1.86736,1.86736,1.86705,1.86717,11000000.0
2008-02-01 21:36:00,1.86723,1.86723,1.86676,1.86681,8000000.0
2008-02-01 21:37:00,1.86676,1.8668,1.86659,1.8668,8000000.0
2008-02-01 21:38:00,1.86673,1.86673,1.86642,1.8666,8000000.0
2008-02-01 21:39:00,1.86621,1.86625,1.86603,1.86618,9000000.0
2008-02-01 21:40:00,1.86616,1.86619,1.8658,1.8658,7000000.0
2008-02-01 21:41:00,1.86617,1.86617,1.86585,1.86614,9000000.0
2008-02-01 21:42:00,1.86637,1.86647,1.86621,1.86621,7000000.0
2008-02-01 21:43:00,1.86597,1.86597,1.86569,1.86569,9000000.0
2008-02-01 21:44:00,1.86549,1.86575,1.86549,1.86571,8000000.0
2008-02-01 21:45:00,1.86566,1.86608,1.86566,1.86586,10000000.0
2008-02-01 21:46:00,1.86598,1.86614,1.86597,1.866,8000000.0
2008-02-01 21:47:00,1.86619,1.8665,1.86619,1.8665,8000000.0
2008-02-01 21:48:00,1.86646,1.86646,1.86607,1.86623,8000000.0
2008-02-01 21:49:00,1.86621,1.86621,1.86587,1.86595,8000000.0
2008-02-01 21:50:00,1.86608,1.86662,1.86608,1.86662,8000000.0
2008-02-01 21:51:00,1.86635,1.86635,1.86583,1.86583,7000000.0
2008-02-01 21:52:00,1.86626,1.86634,1.86591,1.86595,7000000.0
2008-02-01 21:53:00,1.86567,1.86567,1.86548,1.86551,7000000.0
2008-02-01 21:54:00,1.86554,1.86566,1.86542,1.86561,7000000.0
2008-02-01 21:55:00,1.86566,1.86566,1.86513,1.86513,7000000.0
2008-02-01 21:56:00,1.86485,1.8649,1.86467,1.86482,8000000.0
2008-02-01 21:57:00,1.86503,1.86538,1.86503,1.86538,7000000.0
2008-02-01 21:58:00,1.86522,1.86537,1.86522,1.86531,7000000.0
2008-02-01 21:59:00,1.86542,1.86542,1.86505,1.86505,8000000.0
2008-02-01 22:00:00,1.86497,1.86497,1.8644,1.8644,10000000.0
2008-02-01 22:01:00,1.86434,1.86449,1.8642,1.86449,9000000.0
2008-02-01 22:02:00,1.86467,1.86507,1.86467,1.8647,8000000.0
2008-02-01 22:03:00,1.86488,1.86505,1.86487,1.86492,7000000.0
2008-02-01 22:04:00,1.86519,1.8652,1.86477,1.86477,8000000.0
2008-02-01 22:05:00,1.86492,1.86528,1.86485,1.86497,10000000.0
2008-02-01 22:06:00,1.86471,1.86484,1.86428,1.86428,7000000.0
2008-02-01 22:07:00,1.86468,1.86477,1.86461,1.86461,8000000.0
2008-02-01 22:08:00,1.86471,1.86471,1.86449,1.86449,8000000.0
2008-02-01 22:09:00,1.86504,1.86516,1.86494,1.86505,9000000.0
2008-02-01 22:10:00,1.86468,1.86468,1.86431,1.86431,8000000.0
2008-02-01 22:11:00,1.86452,1.8646,1.8645,1.86454,7000000.0
2008-02-01 22:12:00,1.86486,1.865,1.86482,1.86482,8000000.0
2008-02-01 22:13:00,1.86453,1.8646,1.86402,1.86402,7000000.0
2008-02-01 22:14:00,1.86408,1.86462,1.86401,1.86456,11000000.0
2008-02-01 22:15:00,1.86481,1.86481,1.86426,1.86426,6000000.0
2008-02-01 22:16:00,1.8638,1.86551,1.8638,1.86551,9000000.0
2008-02-01 22:17:00,1.86556,1.86556,1.86504,1.86504,7000000.0
2008-02-01 22:18:00,1.86497,1.86504,1.8648,1.86493,8000000.0
2008-02-01 22:19:00,1.86511,1.86511,1.86469,1.86492,7000000.0
2008-02-01 22:20:00,1.86492,1.86499,1.86489,1.86499,7000000.0
2008-02-01 22:21:00,1.86495,1.86501,1.86495,1.86497,9000000.0
2008-02-01 22:22:00,1.86508,1.86512,1.86501,1.86509,7000000.0
2008-02-01 22:23:00,1.86534,1.86564,1.86534,1.86553,9000000.0
2008-02-01 22:24:00,1.86529,1.86564,1.86529,1.86541,7000000.0
2008-02-01 22:25:00,1.8653,1.8654,1.86513,1.86535,8000000.0
2008-02-01 22:26:00,1.86497,1.86538,1.86497,1.86538,9000000.0
2008-02-01 22:27:00,1.86534,1.8654,1.86497,1.8651,8000000.0
2008-02-01 22:28:00,1.86513,1.86514,1.86493,1.86514,8000000.0
2008-02-01 22:29:00,1.86497,1.86507,1.86478,1.86478,10000000.0
2008-02-01 22:30:00,1.86468,1.86492,1.8646,1.86492,7000000.0
2008-02-01 22:31:00,1.86482,1.86507,1.86482,1.86506,9000000.0
2008-02-01 22:32:00,1.8649,1.86526,1.8649,1.86499,8000000.0
2008-02-01 22:33:00,1.86482,1.86482,1.86426,1.86463,7000000.0
2008-02-01 22:34:00,1.86463,1.86471,1.86451,1.86451,7000000.0
2008-02-01 22:35:00,1.86458,1.86458,1.86389,1.86389,8000000.0
2008-02-01 22:36:00,1.86374,1.86393,1.8637,1.86393,10000000.0
2008-02-01 22:37:00,1.86391,1.86408,1.86386,1.86386,7000000.0
2008-02-01 22:38:00,1.86402,1.8641,1.86402,1.86407,8000000.0
2008-02-01 22:39:00,1.86415,1.86415,1.86363,1.86365,5000000.0
2008-02-01 22:40:00,1.86361,1.86367,1.86343,1.86367,7000000.0
2008-02-01 22:41:00,1.86345,1.86346,1.8633,1.86343,8000000.0
2008-02-01 22:42:00,1.86324,1.86334,1.86314,1.86334,8000000.0
2008-02-01 22:43:00,1.86319,1.86362,1.86319,1.86342,7000000.0
2008-02-01 22:44:00,1.8635,1.86379,1.8635,1.86379,5000000.0
2008-02-01 22:45:00,1.86384,1.86402,1.86379,1.86391,7000000.0
2008-02-01 22:46:00,1.86387,1.86398,1.8637,1.86371,8000000.0
2008-02-01 22:47:00,1.86359,1.86362,1.8635,1.8635,11000000.0
2008-02-01 22:48:00,1.86356,1.86365,1.86341,1.86362,8000000.0
2008-02-01 22:49:00,1.86358,1.86385,1.86358,1.86385,7000000.0
2008-02-01 22:50:00,1.86366,1.8637,1.86353,1.86368,7000000.0
2008-02-01 22:51:00,1.86346,1.86357,1.86343,1.86348,10000000.0
2008-02-01 22:52:00,1.86334,1.86334,1.863,1.86331,8000000.0
2008-02-01 22:53:00,1.86332,1.86352,1.86318,1.86318,7000000.0
2008-02-01 22:54:00,1.86332,1.86371,1.86332,1.86371,8000000.0
2008-02-01 22:55:00,1.86402,1.8641,1.86333,1.86333,7000000.0
2008-02-01 22:56:00,1.86362,1.86381,1.8635,1.86381,7000000.0
2008-02-01 22:57:00,1.86359,1.86362,1.86333,1.86362,7000000.0
2008-02-01 22:58:00,1.86348,1.86372,1.86348,1.86368,7000000.0
2008-02-01 22:59:00,1.86336,1.86336,1.86319,1.86319,7000000.0
2008-02-01 23:00:00,1.86328,1.86412,1.86328,1.86412,8000000.0
2008-02-01 23:01:00,1.86434,1.86434,1.86418,1.86418,8000000.0
2008-02-01 23:02:00,1.86414,1.86414,1.8639,1.8639,8000000.0
2008-02-01 23:03:00,1.86389,1.86416,1.86389,1.86416,7000000.0
2008-02-01 23:04:00,1.86423,1.86434,1.86412,1.86434,8000000.0
2008-02-01 23:05:00,1.86385,1.86404,1.86373,1.86378,8000000.0
2008-02-01 23:06:00,1.86313,1.86381,1.86313,1.86343,9000000.0
2008-02-01 23:07:00,1.86343,1.86407,1.86343,1.86359,10000000.0
2008-02-01 23:08:00,1.86328,1.86328,1.86306,1.8632,7000000.0
2008-02-01 23:09:00,1.86309,1.86326,1.86308,1.86315,9000000.0
2008-02-01 23:10:00,1.863,1.86301,1.86269,1.86298,11000000.0
2008-02-01 23:11:00,1.86298,1.86348,1.86298,1.86329,7000000.0
2008-02-01 23:12:00,1.86329,1.86329,1.86311,1.86313,7000000.0
2008-02-01 23:13:00,1.86317,1.86327,1.86311,1.86327,7000000.0
2008-02-01 23:14:00,1.86328,1.86328,1.86308,1.86317,11000000.0
2008-02-01 23:15:00,1.86323,1.86345,1.86323,1.86332,9000000.0
2008-02-01 23:16:00,1.86333,1.86342,1.86306,1.8634,11000000.0
2008-02-01 23:17:00,1.8634,1.86363,1.8634,1.86363,7000000.0
2008-02-01 23:18:00,1.86337,1.86363,1.86328,1.86328,8000000.0
2008-02-01 23:19:00,1.86329,1.86386,1.86329,1.86386,7000000.0
2008-02-01 23:20:00,1.86404,1.86404,1.86372,1.86372,9000000.0
2008-02-01 23:21:00,1.8635,1.8635,1.86321,1.86324,9000000.0
2008-02-01 23:22:00,1.86329,1.86349,1.86329,1.86337,11000000.0
2008-02-01 23:23:00,1.86336,1.86341,1.86336,1.86338,8000000.0
2008-02-01 23:24:00,1.86349,1.86376,1.86349,1.86374,7000000.0
2008-02-01 23:25:00,1.86347,1.86347,1.86336,1.86341,7000000.0
2008-02-01 23:26:00,1.86342,1.8636,1.86342,1.86355,8000000.0
2008-02-01 23:27:00,1.86347,1.86361,1.86321,1.86355,9000000.0
2008-02-01 23:28:00,1.8633,1.8633,1.86295,1.86305,10000000.0
2008-02-01 23:29:00,1.86296,1.86302,1.86278,1.86302,9000000.0
2008-02-01 23:30:00,1.86304,1.86304,1.86287,1.86287,8000000.0
2008-02-01 23:31:00,1.86298,1.86298,1.86278,1.86292,7000000.0
2008-02-01 23:32:00,1.86287,1.8629,1.86284,1.8629,8000000.0
2008-02-01 23:34:00,1.86293,1.86326,1.86293,1.86297,11000000.0
2008-02-01 23:35:00,1.86301,1.86337,1.86301,1.8633,9000000.0
2008-02-01 23:36:00,1.86355,1.86355,1.86332,1.86332,7000000.0
2008-02-01 23:37:00,1.86309,1.86334,1.86296,1.86334,9000000.0
2008-02-01 23:38:00,1.86321,1.86333,1.86312,1.86314,8000000.0
2008-02-01 23:39:00,1.86325,1.86355,1.86325,1.86353,10000000.0
2008-02-01 23:40:00,1.86366,1.86366,1.86343,1.86355,7000000.0
2008-02-01 23:41:00,1.86359,1.86359,1.86326,1.86326,6000000.0
2008-02-01 23:42:00,1.86323,1.86323,1.86297,1.86314,8000000.0
2008-02-01 23:43:00,1.86324,1.86324,1.86281,1.86281,7000000.0
2008-02-01 23:44:00,1.86311,1.86326,1.86283,1.86283,7000000.0
2008-02-01 23:45:00,1.8626,1.8628,1.8626,1.86276,7000000.0
2008-02-01 23:46:00,1.86183,1.86236,1.86146,1.86236,8000000.0
2008-02-01 23:47:00,1.8627,1.8627,1.86204,1.86252,8000000.0
2008-02-01 23:48:00,1.86243,1.86243,1.86219,1.86224,7000000.0
2008-02-01 23:49:00,1.86223,1.86223,1.86168,1.86168,10000000.0
2008-02-01 23:50:00,1.86227,1.86227,1.86201,1.86222,8000000.0
2008-02-01 23:51:00,1.86217,1.86217,1.86186,1.86186,7000000.0
2008-02-01 23:52:00,1.86191,1.86267,1.86191,1.86259,11000000.0
2008-02-01 23:53:00,1.86255,1.86256,1.86236,1.86243,8000000.0
2008-02-01 23:54:00,1.8602,1.86284,1.8602,1.86284,9000000.0
2008-02-01 23:55:00,1.86291,1.86313,1.86291,1.86312,8000000.0
2008-02-01 23:56:00,1.86316,1.8632,1.86299,1.86311,8000000.0
2008-02-01 23:57:00,1.86292,1.86292,1.86227,1.86235,8000000.0
2008-02-01 23:58:00,1.86207,1.86207,1.86093,1.86093,7000000.0
2008-02-01 23:59:00,1.86083,1.86083,1.86055,1.86068,10000000.0
2008-02-04 00:00:00,1.86736,1.86777,1.86736,1.86777,7000000.0
2008-02-04 00:01:00,1.86798,1.86798,1.8672,1.8672,8000000.0
2008-02-04 00:02:00,1.86783,1.86783,1.86734,1.86769,8000000.0
2008-02-04 00:03:00,1.86763,1.86944,1.86757,1.86829,10000000.0
2008-02-04 00:04:00,1.86927,1.86989,1.86885,1.86885,7000000.0
2008-02-04 00:05:00,1.8694,1.8695,1.8693,1.8694,10000000.0
2008-02-04 00:06:00,1.86948,1.86986,1.86882,1.8691,10000000.0
2008-02-04 00:07:00,1.86987,1.87033,1.86964,1.8699,8000000.0
2008-02-04 00:08:00,1.86939,1.86952,1.86889,1.86889,9000000.0
2008-02-04 00:09:00,1.86896,1.86896,1.8686,1.86861,7000000.0
2008-02-04 00:10:00,1.8689,1.86904,1.86875,1.86875,8000000.0
2008-02-04 00:11:00,1.8686,1.8687,1.8679,1.8681,7000000.0
2008-02-04 00:12:00,1.86896,1.86898,1.86891,1.86897,7000000.0
2008-02-04 00:13:00,1.86913,1.86913,1.86872,1.86872,8000000.0
2008-02-04 00:14:00,1.86973,1.86973,1.86812,1.86812,8000000.0
2008-02-04 00:15:00,1.86748,1.86748,1.86666,1.86666,6000000.0
2008-02-04 00:16:00,1.86629,1.86662,1.86612,1.86646,7000000.0
2008-02-04 00:17:00,1.86644,1.86659,1.86635,1.86635,9000000.0
2008-02-04 00:18:00,1.86676,1.86676,1.86619,1.86619,10000000.0
2008-02-04 00:19:00,1.86581,1.86586,1.86545,1.86545,11000000.0
2008-02-04 00:20:00,1.86595,1.86595,1.86541,1.86541,8000000.0
2008-02-04 00:21:00,1.86534,1.86746,1.86534,1.86743,7000000.0
2008-02-04 00:22:00,1.86743,1.86743,1.86557,1.86557,9000000.0
2008-02-04 00:23:00,1.86686,1.86686,1.86603,1.86603,7000000.0
2008-02-04 00:24:00,1.86669,1.86705,1.86588,1.86588,10000000.0
2008-02-04 00:25:00,1.86672,1.86682,1.86604,1.86636,9000000.0
2008-02-04 00:26:00,1.86693,1.86693,1.86601,1.8665,7000000.0
2008-02-04 00:27:00,1.86652,1.86673,1.86605,1.86605,10000000.0
2008-02-04 00:28:00,1.86678,1.86702,1.86653,1.8666,9000000.0
2008-02-04 00:29:00,1.86674,1.86748,1.86674,1.86696,8000000.0
2008-02-04 00:30:00,1.86742,1.86747,1.86653,1.86698,11000000.0
2008-02-04 00:31:00,1.86748,1.86748,1.86659,1.86659,8000000.0
2008-02-04 00:32:00,1.86716,1.86735,1.86669,1.86669,8000000.0
2008-02-04 00:33:00,1.86701,1.86787,1.86701,1.8671,7000000.0
2008-02-04 00:34:00,1.86805,1.86805,1.86688,1.86719,8000000.0
2008-02-04 00:35:00,1.86762,1.86783,1.86711,1.86711,10000000.0
2008-02-04 00:36:00,1.86732,1.86742,1.86722,1.86732,7000000.0
2008-02-04 00:37:00,1.86799,1.86829,1.86736,1.86754,8000000.0
2008-02-04 00:38:00,1.86787,1.86787,1.86686,1.86742,7000000.0
2008-02-04 00:39:00,1.86742,1.86787,1.86734,1.8676,10000000.0
2008-02-04 00:40:00,1.86796,1.86826,1.86759,1.86826,7000000.0
2008-02-04 00:41:00,1.86822,1.86822,1.8675,1.86783,10000000.0
2008-02-04 00:42:00,1.86823,1.86823,1.86739,1.86739,11000000.0
2008-02-04 00:43:00,1.86777,1.86816,1.86753,1.86801,8000000.0
2008-02-04 00:44:00,1.86865,1.86865,1.86785,1.86816,7000000.0
2008-02-04 00:45:00,1.8682,1.86821,1.86763,1.86772,8000000.0
2008-02-04 00:46:00,1.86835,1.86835,1.8676,1.8676,11000000.0
2008-02-04 00:47:00,1.868,1.868,1.8675,1.8675,7000000.0
2008-02-04 00:48:00,1.86841,1.86841,1.86731,1.86732,10000000.0
2008-02-04 00:49:00,1.86725,1.86803,1.86725,1.86762,10000000.0
2008-02-04 00:50:00,1.8684,1.8684,1.86785,1.86785,8000000.0
2008-02-04 00:51:00,1.86788,1.86828,1.86788,1.86796,7000000.0
2008-02-04 00:52:00,1.86538,1.86869,1.86538,1.86855,8000000.0
2008-02-04 00:53:00,1.86836,1.86855,1.86836,1.86852,10000000.0
2008-02-04 00:54:00,1.86844,1.86844,1.86821,1.86833,8000000.0
2008-02-04 00:55:00,1.8684,1.86863,1.8684,1.86863,7000000.0
2008-02-04 00:56:00,1.86854,1.86856,1.86848,1.86848,7000000.0
2008-02-04 00:57:00,1.86831,1.86838,1.86823,1.86825,8000000.0
2008-02-04 00:58:00,1.86832,1.86845,1.86824,1.86845,8000000.0
2008-02-04 00:59:00,1.86831,1.8685,1.86823,1.8685,7000000.0
2008-02-04 01:00:00,1.86846,1.86846,1.86825,1.86825,9000000.0
2008-02-04 01:01:00,1.86816,1.8682,1.86813,1.8682,7000000.0
2008-02-04 01:02:00,1.86847,1.86898,1.86847,1.86897,8000000.0
2008-02-04 01:03:00,1.86896,1.86901,1.86872,1.86901,10000000.0
2008-02-04 01:04:00,1.869,1.86944,1.86893,1.86923,8000000.0
2008-02-04 01:05:00,1.86901,1.86914,1.86898,1.86898,7000000.0
2008-02-04 01:06:00,1.86911,1.86912,1.869,1.869,8000000.0
2008-02-04 01:07:00,1.86878,1.86889,1.8686,1.86866,7000000.0
2008-02-04 01:08:00,1.86888,1.86888,1.86842,1.86884,8000000.0
2008-02-04 01:09:00,1.86891,1.86901,1.86888,1.86889,7000000.0
2008-02-04 01:10:00,1.86874,1.86874,1.86801,1.86808,11000000.0
2008-02-04 01:11:00,1.8683,1.8683,1.86695,1.86695,11000000.0
2008-02-04 01:12:00,1.8674,1.86751,1.86711,1.86711,11000000.0
2008-02-04 01:13:00,1.86728,1.8679,1.86728,1.86772,7000000.0
2008-02-04 01:14:00,1.8683,1.86837,1.86793,1.86826,8000000.0
2008-02-04 01:15:00,1.8683,1.8683,1.86782,1.86788,7000000.0
2008-02-04 01:16:00,1.86803,1.86806,1.86787,1.86798,9000000.0
2008-02-04 01:17:00,1.8678,1.8678,1.86713,1.86713,7000000.0
2008-02-04 01:18:00,1.86702,1.86711,1.86702,1.86708,8000000.0
2008-02-04 01:19:00,1.86699,1.86702,1.86691,1.86696,7000000.0
2008-02-04 01:20:00,1.86707,1.86758,1.86707,1.86707,8000000.0
2008-02-04 01:21:00,1.86733,1.86784,1.86733,1.86784,5000000.0
2008-02-04 01:22:00,1.86785,1.86798,1.86774,1.86798,7000000.0
2008-02-04 01:23:00,1.86735,1.86735,1.8667,1.8667,7000000.0
2008-02-04 01:24:00,1.86689,1.86803,1.86689,1.86803,11000000.0
2008-02-04 01:25:00,1.86772,1.86772,1.8676,1.86771,7000000.0
2008-02-04 01:26:00,1.86763,1.8678,1.86718,1.86718,8000000.0
2008-02-04 01:27:00,1.86727,1.86767,1.86727,1.86767,7000000.0
2008-02-04 01:28:00,1.86766,1.86781,1.86733,1.86733,8000000.0
2008-02-04 01:29:00,1.8672,1.86734,1.86715,1.86734,10000000.0
2008-02-04 01:30:00,1.86786,1.86786,1.86747,1.86777,7000000.0
2008-02-04 01:31:00,1.86763,1.8677,1.8675,1.86754,7000000.0
2008-02-04 01:32:00,1.86767,1.86803,1.86767,1.86803,9000000.0
2008-02-04 01:33:00,1.86816,1.8682,1.86752,1.86752,7000000.0
2008-02-04 01:34:00,1.86769,1.86776,1.86757,1.86757,11000000.0
2008-02-04 01:35:00,1.8675,1.8675,1.86714,1.86738,8000000.0
2008-02-04 01:36:00,1.86716,1.86718,1.86661,1.86709,10000000.0
2008-02-04 01:37:00,1.86744,1.86753,1.8674,1.86753,8000000.0
2008-02-04 01:38:00,1.86782,1.86797,1.86765,1.86797,7000000.0
2008-02-04 01:39:00,1.86792,1.86812,1.86788,1.86812,9000000.0
2008-02-04 01:40:00,1.86809,1.86809,1.86759,1.86759,11000000.0
2008-02-04 01:41:00,1.86749,1.86796,1.86743,1.86757,11000000.0
2008-02-04 01:42:00,1.86787,1.86825,1.86787,1.8682,9000000.0
2008-02-04 01:43:00,1.86817,1.86821,1.86805,1.86812,9000000.0
2008-02-04 01:44:00,1.8683,1.86831,1.86817,1.86829,8000000.0
2008-02-04 01:45:00,1.86814,1.86835,1.86814,1.86823,7000000.0
2008-02-04 01:46:00,1.8683,1.86841,1.86826,1.86835,7000000.0
2008-02-04 01:47:00,1.86835,1.86844,1.86814,1.86814,7000000.0
2008-02-04 01:48:00,1.86776,1.86798,1.86773,1.86798,8000000.0
2008-02-04 01:49:00,1.86804,1.869,1.86804,1.869,8000000.0
2008-02-04 01:50:00,1.86874,1.86922,1.86858,1.86911,7000000.0
2008-02-04 01:51:00,1.86952,1.86952,1.86903,1.86903,10000000.0
2008-02-04 01:52:00,1.86937,1.86948,1.86928,1.86928,8000000.0
2008-02-04 01:53:00,1.86884,1.86903,1.86855,1.86902,8000000.0
2008-02-04 01:54:00,1.86912,1.86912,1.86867,1.86867,10000000.0
2008-02-04 01:55:00,1.86876,1.86876,1.86811,1.86824,9000000.0
2008-02-04 01:56:00,1.86869,1.86869,1.86665,1.86853,10000000.0
2008-02-04 01:57:00,1.86865,1.86885,1.86862,1.86885,9000000.0
2008-02-04 01:58:00,1.86876,1.86894,1.86872,1.86882,8000000.0
2008-02-04 01:59:00,1.86882,1.86882,1.86841,1.86841,4000000.0
2008-02-04 02:00:00,1.86881,1.86885,1.86846,1.86846,7000000.0
2008-02-04 02:01:00,1.8684,1.86842,1.8683,1.86841,10000000.0
2008-02-04 02:02:00,1.86853,1.86855,1.86844,1.86844,13000000.0
2008-02-04 02:03:00,1.86855,1.86855,1.86822,1.86822,17000000.0
2008-02-04 02:04:00,1.86812,1.86824,1.86796,1.86813,12000000.0
2008-02-04 02:05:00,1.86783,1.86783,1.86756,1.86756,9000000.0
2008-02-04 02:06:00,1.86756,1.86759,1.8674,1.8674,7000000.0
2008-02-04 02:07:00,1.86731,1.86735,1.86724,1.86724,13000000.0
2008-02-04 02:08:00,1.86705,1.8672,1.86705,1.86706,16000000.0
2008-02-04 02:09:00,1.86686,1.8669,1.86647,1.8669,10000000.0
2008-02-04 02:10:00,1.86683,1.86705,1.86683,1.86703,8000000.0
2008-02-04 02:11:00,1.86692,1.86697,1.8669,1.86691,7000000.0
2008-02-04 02:12:00,1.86689,1.86694,1.86674,1.86683,14000000.0
2008-02-04 02:13:00,1.86692,1.86699,1.86683,1.86699,7000000.0
2008-02-04 02:14:00,1.86693,1.86693,1.86659,1.86659,7000000.0
2008-02-04 02:15:00,1.86658,1.86689,1.86658,1.86684,7000000.0
2008-02-04 02:16:00,1.86659,1.86659,1.86585,1.86609,8000000.0
2008-02-04 02:17:00,1.86653,1.86659,1.86596,1.86596,7000000.0
2008-02-04 02:18:00,1.86564,1.86564,1.8654,1.86559,11000000.0
2008-02-04 02:19:00,1.86573,1.86583,1.86566,1.86566,7000000.0
2008-02-04 02:20:00,1.86569,1.8658,1.86569,1.86574,12000000.0
2008-02-04 02:21:00,1.86567,1.86567,1.86554,1.86554,12000000.0
2008-02-04 02:22:00,1.86555,1.86568,1.8653,1.86568,7000000.0
2008-02-04 02:23:00,1.86573,1.86621,1.86535,1.86621,9000000.0
2008-02-04 02:24:00,1.86592,1.86639,1.86591,1.86639,8000000.0
2008-02-04 02:25:00,1.86678,1.86678,1.86649,1.86659,16000000.0
2008-02-04 02:26:00,1.86645,1.86645,1.86584,1.86605,20000000.0
2008-02-04 02:27:00,1.86632,1.86632,1.86529,1.86529,18000000.0
2008-02-04 02:28:00,1.86527,1.86578,1.86526,1.86578,7000000.0
2008-02-04 02:29:00,1.86576,1.86682,1.86574,1.86682,10000000.0
2008-02-04 02:30:00,1.86612,1.86612,1.86552,1.86594,10000000.0
2008-02-04 02:31:00,1.86588,1.86588,1.86556,1.86559,9000000.0
2008-02-04 02:32:00,1.86582,1.86582,1.86558,1.86567,15000000.0
2008-02-04 02:33:00,1.86578,1.86588,1.86564,1.8657,14000000.0
2008-02-04 02:34:00,1.86566,1.866,1.86566,1.86591,9000000.0
2008-02-04 02:35:00,1.86577,1.86596,1.86574,1.86574,7000000.0
2008-02-04 02:36:00,1.86542,1.86593,1.86542,1.86593,8000000.0
2008-02-04 02:37:00,1.86603,1.86613,1.866,1.866,5000000.0
2008-02-04 02:38:00,1.86661,1.86763,1.86661,1.86763,7000000.0
2008-02-04 02:39:00,1.86776,1.86776,1.86763,1.86763,13000000.0
2008-02-04 02:40:00,1.86797,1.86898,1.86797,1.86898,11000000.0
2008-02-04 02:41:00,1.86882,1.86886,1.86859,1.86871,11000000.0
2008-02-04 02:42:00,1.86837,1.86861,1.86824,1.86824,11000000.0
2008-02-04 02:43:00,1.86787,1.86795,1.86784,1.86788,8000000.0
2008-02-04 02:44:00,1.86783,1.86785,1.86766,1.86785,10000000.0
2008-02-04 02:45:00,1.868,1.86812,1.86792,1.86802,10000000.0
2008-02-04 02:46:00,1.86809,1.86847,1.86809,1.86847,8000000.0
2008-02-04 02:47:00,1.86768,1.86782,1.86736,1.86736,8000000.0
2008-02-04 02:48:00,1.86717,1.86795,1.86717,1.86795,11000000.0
2008-02-04 02:49:00,1.86819,1.86819,1.86743,1.86743,10000000.0
2008-02-04 02:50:00,1.86753,1.86786,1.86753,1.86772,8000000.0
2008-02-04 02:51:00,1.86784,1.86784,1.86718,1.8674,10000000.0
2008-02-04 02:52:00,1.86764,1.86786,1.86764,1.86785,10000000.0
2008-02-04 02:53:00,1.86772,1.86781,1.86765,1.86778,8000000.0
2008-02-04 02:54:00,1.86758,1.86758,1.86726,1.86741,7000000.0
2008-02-04 02:55:00,1.86719,1.86734,1.86706,1.86712,8000000.0
2008-02-04 02:56:00,1.86721,1.86749,1.86713,1.86749,7000000.0
2008-02-04 02:57:00,1.86731,1.86772,1.86721,1.86755,8000000.0
2008-02-04 02:58:00,1.8669,1.86714,1.86679,1.86709,12000000.0
2008-02-04 02:59:00,1.8671,1.86766,1.867,1.86766,19000000.0
2008-02-04 03:00:00,1.86758,1.86758,1.86709,1.86709,7000000.0
2008-02-04 03:01:00,1.86693,1.86741,1.86693,1.86741,10000000.0
2008-02-04 03:02:00,1.86718,1.86739,1.86704,1.86739,8000000.0
2008-02-04 03:03:00,1.86732,1.86732,1.86655,1.86708,11000000.0
2008-02-04 03:04:00,1.86768,1.86787,1.86763,1.86787,7000000.0
2008-02-04 03:05:00,1.86807,1.86813,1.86791,1.86804,10000000.0
2008-02-04 03:06:00,1.86815,1.86815,1.86783,1.86783,11000000.0
2008-02-04 03:07:00,1.86747,1.86758,1.86747,1.86754,7000000.0
2008-02-04 03:08:00,1.86761,1.86776,1.86758,1.86776,8000000.0
2008-02-04 03:09:00,1.86781,1.86785,1.86772,1.86776,10000000.0
2008-02-04 03:10:00,1.86745,1.86745,1.86714,1.86716,10000000.0
2008-02-04 03:11:00,1.86741,1.8676,1.86737,1.8676,8000000.0
2008-02-04 03:12:00,1.86752,1.86752,1.86724,1.86737,7000000.0
2008-02-04 03:13:00,1.86739,1.86782,1.86739,1.86782,10000000.0
2008-02-04 03:14:00,1.86783,1.86783,1.86695,1.86709,16000000.0
2008-02-04 03:15:00,1.86697,1.8671,1.86646,1.86704,11000000.0
2008-02-04 03:16:00,1.86696,1.86696,1.86673,1.86682,5000000.0
2008-02-04 03:17:00,1.86679,1.86679,1.86642,1.86643,8000000.0
2008-02-04 03:18:00,1.86639,1.86681,1.86639,1.86671,6000000.0
2008-02-04 03:19:00,1.86648,1.86672,1.86639,1.86658,7000000.0
2008-02-04 03:20:00,1.86689,1.86689,1.86654,1.86654,7000000.0
2008-02-04 03:21:00,1.86623,1.86623,1.86588,1.8659,7000000.0
2008-02-04 03:22:00,1.86598,1.86598,1.86267,1.86267,8000000.0
2008-02-04 03:23:00,1.86518,1.86518,1.86475,1.86499,9000000.0
2008-02-04 03:24:00,1.86523,1.86523,1.86498,1.86498,7000000.0
2008-02-04 03:25:00,1.86497,1.86536,1.86496,1.86536,23000000.0
2008-02-04 03:26:00,1.86571,1.86605,1.86567,1.86605,9000000.0
2008-02-04 03:27:00,1.86601,1.86625,1.86591,1.86625,7000000.0
2008-02-04 03:28:00,1.86662,1.86678,1.86662,1.86667,7000000.0
2008-02-04 03:29:00,1.86674,1.86681,1.86667,1.86671,7000000.0
2008-02-04 03:30:00,1.86656,1.86686,1.86656,1.86657,10000000.0
2008-02-04 03:31:00,1.86658,1.86673,1.8661,1.8661,8000000.0
2008-02-04 03:32:00,1.86615,1.86626,1.86613,1.86615,10000000.0
2008-02-04 03:33:00,1.86648,1.86652,1.86625,1.86652,7000000.0
2008-02-04 03:34:00,1.86666,1.86666,1.86635,1.86635,11000000.0
2008-02-04 03:35:00,1.86639,1.86688,1.86639,1.86688,8000000.0
2008-02-04 03:36:00,1.86705,1.86705,1.86662,1.86676,7000000.0
2008-02-04 03:37:00,1.86675,1.86675,1.86631,1.86631,8000000.0
2008-02-04 03:38:00,1.86658,1.86658,1.86618,1.86618,8000000.0
2008-02-04 03:39:00,1.86615,1.86622,1.86604,1.86621,8000000.0
2008-02-04 03:40:00,1.86616,1.86616,1.86599,1.86614,11000000.0
2008-02-04 03:41:00,1.86611,1.86658,1.86611,1.86618,8000000.0
2008-02-04 03:42:00,1.86639,1.86699,1.86639,1.86699,7000000.0
2008-02-04 03:43:00,1.86691,1.86705,1.86691,1.86702,9000000.0
2008-02-04 03:44:00,1.86726,1.86748,1.86726,1.86733,7000000.0
2008-02-04 03:45:00,1.86712,1.86712,1.86647,1.86647,7000000.0
2008-02-04 03:46:00,1.86653,1.86689,1.86645,1.86678,8000000.0
2008-02-04 03:47:00,1.86684,1.8671,1.86684,1.86698,9000000.0
2008-02-04 03:48:00,1.86682,1.86751,1.86682,1.86745,11000000.0
2008-02-04 03:49:00,1.86715,1.86792,1.86715,1.86792,23000000.0
2008-02-04 03:50:00,1.86818,1.86818,1.86785,1.86785,9000000.0
2008-02-04 03:51:00,1.86743,1.86743,1.86715,1.86715,8000000.0
2008-02-04 03:52:00,1.86764,1.86764,1.86714,1.86715,9000000.0
2008-02-04 03:53:00,1.86673,1.86685,1.86671,1.86685,8000000.0
2008-02-04 03:54:00,1.86752,1.868,1.86736,1.868,9000000.0
2008-02-04 03:55:00,1.86768,1.86768,1.86672,1.86672,10000000.0
2008-02-04 03:56:00,1.86663,1.86725,1.86661,1.86725,12000000.0
2008-02-04 03:57:00,1.86744,1.86807,1.8674,1.86807,9000000.0
2008-02-04 03:58:00,1.8686,1.86869,1.8686,1.86869,2000000.0
2008-02-04 03:59:00,1.86869,1.8693,1.86869,1.86924,7000000.0
2008-02-04 04:00:00,1.86919,1.86935,1.86892,1.86906,18000000.0
2008-02-04 04:01:00,1.86926,1.86979,1.86926,1.86979,8000000.0
2008-02-04 04:02:00,1.86983,1.86999,1.86953,1.86953,25000000.0
2008-02-04 04:03:00,1.8693,1.8696,1.86924,1.86936,12000000.0
2008-02-04 04:04:00,1.86964,1.87014,1.86964,1.87014,9000000.0
2008-02-04 04:05:00,1.87042,1.87096,1.87041,1.87043,7000000.0
2008-02-04 04:06:00,1.87057,1.87081,1.87039,1.87066,10000000.0
2008-02-04 04:07:00,1.87069,1.87069,1.86994,1.86994,7000000.0
2008-02-04 04:08:00,1.87001,1.87001,1.86954,1.86968,10000000.0
2008-02-04 04:09:00,1.86967,1.86993,1.86967,1.86977,8000000.0
2008-02-04 04:10:00,1.86952,1.86958,1.86896,1.86896,9000000.0
2008-02-04 04:11:00,1.86917,1.86992,1.86917,1.86986,8000000.0
2008-02-04 04:12:00,1.86957,1.87009,1.86923,1.87009,11000000.0
2008-02-04 04:13:00,1.87036,1.87052,1.87036,1.87052,8000000.0
2008-02-04 04:14:00,1.87075,1.87099,1.87075,1.87099,7000000.0
2008-02-04 04:15:00,1.87128,1.87174,1.87128,1.87161,8000000.0
2008-02-04 04:16:00,1.87163,1.87163,1.87153,1.8716,8000000.0
2008-02-04 04:17:00,1.87168,1.87173,1.87164,1.87164,19000000.0
2008-02-04 04:18:00,1.87156,1.87156,1.8712,1.8712,8000000.0
2008-02-04 04:19:00,1.87071,1.87082,1.87048,1.87082,21000000.0
2008-02-04 04:20:00,1.87092,1.87102,1.87071,1.8708,11000000.0
2008-02-04 04:21:00,1.87084,1.87084,1.87051,1.87068,8000000.0
2008-02-04 04:22:00,1.87068,1.87068,1.87038,1.87057,8000000.0
2008-02-04 04:23:00,1.87053,1.87062,1.87022,1.87022,9000000.0
2008-02-04 04:24:00,1.87003,1.87048,1.87003,1.87048,12000000.0
2008-02-04 04:25:00,1.87041,1.87042,1.87031,1.87033,9000000.0
2008-02-04 04:26:00,1.87021,1.87032,1.87021,1.87027,8000000.0
2008-02-04 04:27:00,1.87036,1.87059,1.87032,1.87032,9000000.0
2008-02-04 04:28:00,1.86958,1.86958,1.86905,1.8693,14000000.0
2008-02-04 04:29:00,1.8693,1.8693,1.86923,1.86929,16000000.0
2008-02-04 04:30:00,1.86947,1.86948,1.86934,1.86936,25000000.0
2008-02-04 04:31:00,1.86927,1.86946,1.86927,1.86946,8000000.0
2008-02-04 04:32:00,1.86964,1.86964,1.86894,1.86912,8000000.0
2008-02-04 04:33:00,1.86911,1.86911,1.86889,1.86889,5000000.0
2008-02-04 04:34:00,1.86878,1.86878,1.86856,1.86856,10000000.0
2008-02-04 04:35:00,1.86855,1.869,1.86855,1.869,9000000.0
2008-02-04 04:36:00,1.86915,1.86922,1.86912,1.86912,7000000.0
2008-02-04 04:37:00,1.86895,1.86904,1.86884,1.86884,7000000.0
2008-02-04 04:38:00,1.86875,1.86904,1.86875,1.86904,7000000.0
2008-02-04 04:39:00,1.8691,1.86926,1.86898,1.86905,8000000.0
2008-02-04 04:40:00,1.86903,1.86924,1.86882,1.86923,9000000.0
2008-02-04 04:41:00,1.86903,1.86917,1.86893,1.86917,9000000.0
2008-02-04 04:42:00,1.86903,1.86903,1.86868,1.86868,11000000.0
2008-02-04 04:43:00,1.86864,1.86869,1.86862,1.86862,9000000.0
2008-02-04 04:44:00,1.86894,1.86894,1.86878,1.86878,8000000.0
2008-02-04 04:45:00,1.86917,1.86917,1.86892,1.86892,9000000.0
2008-02-04 04:46:00,1.86864,1.86884,1.86864,1.86876,7000000.0
2008-02-04 04:47:00,1.86896,1.86896,1.8685,1.86852,8000000.0
2008-02-04 04:48:00,1.86837,1.86872,1.86837,1.86872,8000000.0
2008-02-04 04:49:00,1.86866,1.86898,1.86866,1.86898,8000000.0
2008-02-04 04:50:00,1.86861,1.86861,1.8682,1.8682,7000000.0
2008-02-04 04:51:00,1.86815,1.86815,1.86787,1.86787,15000000.0
2008-02-04 04:52:00,1.86815,1.86853,1.86815,1.86849,8000000.0
2008-02-04 04:53:00,1.86806,1.86806,1.86766,1.86766,8000000.0
2008-02-04 04:54:00,1.86723,1.86796,1.86723,1.86796,11000000.0
2008-02-04 04:55:00,1.86812,1.86828,1.86796,1.86822,7000000.0
2008-02-04 04:56:00,1.86821,1.86837,1.8682,1.8682,12000000.0
2008-02-04 04:57:00,1.86849,1.86867,1.86849,1.86854,7000000.0
2008-02-04 04:58:00,1.86843,1.86869,1.86843,1.86865,9000000.0
2008-02-04 04:59:00,1.86873,1.86892,1.86873,1.86874,12000000.0
2008-02-04 05:00:00,1.86839,1.8687,1.86839,1.8687,9000000.0
2008-02-04 05:01:00,1.86886,1.86886,1.86821,1.86829,7000000.0
2008-02-04 05:02:00,1.8682,1.86869,1.86817,1.86866,7000000.0
2008-02-04 05:03:00,1.8688,1.86909,1.8688,1.86885,8000000.0
2008-02-04 05:04:00,1.86893,1.86919,1.86893,1.8691,9000000.0
2008-02-04 05:05:00,1.86911,1.86924,1.86911,1.86924,7000000.0
2008-02-04 05:06:00,1.86913,1.86913,1.86894,1.86904,8000000.0
2008-02-04 05:07:00,1.86912,1.86912,1.86895,1.86899,10000000.0
2008-02-04 05:08:00,1.8689,1.86925,1.8689,1.86918,10000000.0
2008-02-04 05:09:00,1.86944,1.86944,1.86917,1.86927,16000000.0
2008-02-04 05:10:00,1.86935,1.8696,1.86925,1.86925,12000000.0
2008-02-04 05:11:00,1.86899,1.86919,1.86899,1.86915,11000000.0
2008-02-04 05:12:00,1.86963,1.8697,1.86918,1.86918,16000000.0
2008-02-04 05:13:00,1.86866,1.86866,1.86837,1.86845,9000000.0
2008-02-04 05:14:00,1.86888,1.86923,1.86888,1.86917,12000000.0
2008-02-04 05:15:00,1.86922,1.86931,1.86903,1.86903,8000000.0
2008-02-04 05:16:00,1.86888,1.86888,1.86821,1.86831,11000000.0
2008-02-04 05:17:00,1.86832,1.8684,1.86824,1.86827,9000000.0
2008-02-04 05:18:00,1.8682,1.86823,1.86803,1.86803,16000000.0
2008-02-04 05:19:00,1.8682,1.86822,1.86779,1.86779,9000000.0
2008-02-04 05:20:00,1.86799,1.86807,1.86792,1.86804,11000000.0
2008-02-04 05:21:00,1.86815,1.86819,1.8681,1.8681,15000000.0
2008-02-04 05:22:00,1.86812,1.86812,1.86787,1.86788,28000000.0
2008-02-04 05:23:00,1.86795,1.86818,1.86795,1.86806,7000000.0
2008-02-04 05:24:00,1.86816,1.86816,1.86795,1.86795,27000000.0
2008-02-04 05:25:00,1.86822,1.86849,1.86812,1.86849,47000000.0
2008-02-04 05:26:00,1.86775,1.86832,1.86757,1.86832,38000000.0
2008-02-04 05:27:00,1.86835,1.86877,1.8682,1.86877,7000000.0
2008-02-04 05:28:00,1.86846,1.86847,1.86827,1.86847,22000000.0
2008-02-04 05:29:00,1.86837,1.86837,1.86799,1.86799,11000000.0
2008-02-04 05:30:00,1.86806,1.86873,1.86806,1.86873,7000000.0
2008-02-04 05:31:00,1.86857,1.86872,1.86839,1.86841,7000000.0
2008-02-04 05:32:00,1.86816,1.8682,1.86813,1.86813,10000000.0
2008-02-04 05:33:00,1.86831,1.86877,1.86828,1.86877,6000000.0
2008-02-04 05:34:00,1.8683,1.8683,1.86808,1.86817,8000000.0
2008-02-04 05:35:00,1.86821,1.86877,1.86821,1.86854,10000000.0
2008-02-04 05:36:00,1.86824,1.86824,1.86797,1.86797,15000000.0
2008-02-04 05:37:00,1.86806,1.86869,1.86806,1.86869,11000000.0
2008-02-04 05:38:00,1.86882,1.86882,1.86862,1.86878,11000000.0
2008-02-04 05:39:00,1.86883,1.86883,1.86826,1.86859,7000000.0
2008-02-04 05:40:00,1.86859,1.86876,1.86858,1.86868,9000000.0
2008-02-04 05:41:00,1.8685,1.8685,1.8684,1.8685,9000000.0
2008-02-04 05:42:00,1.8686,1.86875,1.8686,1.86875,16000000.0
2008-02-04 05:43:00,1.86892,1.86892,1.86874,1.8688,8000000.0
2008-02-04 05:44:00,1.86868,1.86868,1.86852,1.86852,9000000.0
2008-02-04 05:45:00,1.86842,1.86843,1.86833,1.86833,13000000.0
2008-02-04 05:46:00,1.86841,1.8689,1.86841,1.86885,10000000.0
2008-02-04 05:47:00,1.86896,1.86918,1.86896,1.86912,15000000.0
2008-02-04 05:48:00,1.86896,1.86914,1.86891,1.86913,11000000.0
2008-02-04 05:49:00,1.86946,1.86947,1.86928,1.86938,8000000.0
2008-02-04 05:50:00,1.86903,1.86903,1.86872,1.86876,13000000.0
2008-02-04 05:51:00,1.86896,1.86896,1.86866,1.86868,30000000.0
2008-02-04 05:52:00,1.86878,1.86911,1.86878,1.86906,15000000.0
2008-02-04 05:53:00,1.86902,1.86932,1.86887,1.86932,8000000.0
2008-02-04 05:54:00,1.86972,1.87024,1.86972,1.87024,16000000.0
2008-02-04 05:55:00,1.87023,1.87051,1.86966,1.86966,11000000.0
2008-02-04 05:56:00,1.86941,1.86972,1.86941,1.86972,33000000.0
2008-02-04 05:57:00,1.86983,1.86999,1.86983,1.86985,11000000.0
2008-02-04 05:58:00,1.86985,1.8699,1.86979,1.86985,19000000.0
2008-02-04 05:59:00,1.86988,1.86996,1.86981,1.86993,12000000.0
2008-02-04 06:00:00,1.86983,1.87038,1.86983,1.87022,25000000.0
2008-02-04 06:01:00,1.8694,1.86945,1.86896,1.86896,16000000.0
2008-02-04 06:02:00,1.86893,1.86905,1.86887,1.8689,13000000.0
2008-02-04 06:03:00,1.86909,1.86924,1.86906,1.8692,7000000.0
2008-02-04 06:04:00,1.86924,1.8694,1.86918,1.8694,11000000.0
2008-02-04 06:05:00,1.86953,1.86972,1.86953,1.8697,9000000.0
2008-02-04 06:06:00,1.86955,1.86992,1.86955,1.86992,8000000.0
2008-02-04 06:07:00,1.86989,1.87003,1.86985,1.86985,10000000.0
2008-02-04 06:08:00,1.86987,1.87072,1.86987,1.87072,8000000.0
2008-02-04 06:09:00,1.87081,1.87089,1.87063,1.87063,10000000.0
2008-02-04 06:10:00,1.87076,1.87092,1.87069,1.87092,8000000.0
2008-02-04 06:11:00,1.87096,1.871,1.87091,1.87095,7000000.0
2008-02-04 06:12:00,1.87098,1.87098,1.87082,1.87095,10000000.0
2008-02-04 06:13:00,1.87082,1.87082,1.87048,1.87078,15000000.0
2008-02-04 06:14:00,1.871,1.87107,1.87089,1.87096,7000000.0
2008-02-04 06:15:00,1.87084,1.87113,1.87084,1.87113,18000000.0
2008-02-04 06:16:00,1.87105,1.87105,1.87076,1.87076,11000000.0
2008-02-04 06:17:00,1.8706,1.87082,1.8705,1.87075,7000000.0
2008-02-04 06:18:00,1.87085,1.8709,1.87077,1.87086,13000000.0
2008-02-04 06:19:00,1.87088,1.87088,1.8707,1.87079,12000000.0
2008-02-04 06:20:00,1.87072,1.87072,1.87016,1.87018,18000000.0
2008-02-04 06:21:00,1.8703,1.87059,1.87003,1.87045,26000000.0
2008-02-04 06:22:00,1.87014,1.87051,1.87011,1.87051,11000000.0
2008-02-04 06:23:00,1.87055,1.87055,1.87044,1.87054,11000000.0
2008-02-04 06:24:00,1.8705,1.87052,1.87039,1.87052,11000000.0
2008-02-04 06:25:00,1.87034,1.87047,1.87008,1.87032,10000000.0
2008-02-04 06:26:00,1.87013,1.87043,1.86994,1.86994,7000000.0
2008-02-04 06:27:00,1.86997,1.87015,1.86997,1.87013,8000000.0
2008-02-04 06:28:00,1.87014,1.87067,1.87014,1.87067,7000000.0
2008-02-04 06:29:00,1.87118,1.87118,1.87104,1.87106,9000000.0
2008-02-04 06:30:00,1.87101,1.87101,1.87072,1.87072,11000000.0
2008-02-04 06:31:00,1.87087,1.87102,1.87087,1.87101,20000000.0
2008-02-04 06:32:00,1.87092,1.87129,1.87083,1.87129,31000000.0
2008-02-04 06:33:00,1.87142,1.87142,1.87112,1.87139,17000000.0
2008-02-04 06:34:00,1.87084,1.87084,1.87052,1.87058,9000000.0
2008-02-04 06:35:00,1.87068,1.87139,1.87065,1.87139,8000000.0
2008-02-04 06:36:00,1.87136,1.87136,1.87054,1.87125,10000000.0
2008-02-04 06:37:00,1.87111,1.87111,1.87064,1.87085,7000000.0
2008-02-04 06:38:00,1.87106,1.87106,1.87084,1.87098,8000000.0
2008-02-04 06:39:00,1.87086,1.87086,1.87042,1.87063,12000000.0
2008-02-04 06:40:00,1.87051,1.87059,1.87041,1.87059,8000000.0
2008-02-04 06:41:00,1.87074,1.87074,1.87053,1.87053,7000000.0
2008-02-04 06:42:00,1.87062,1.87086,1.8706,1.87086,7000000.0
2008-02-04 06:43:00,1.87078,1.87078,1.87012,1.87012,9000000.0
2008-02-04 06:44:00,1.87001,1.87051,1.87001,1.87051,11000000.0
2008-02-04 06:45:00,1.87058,1.87058,1.87019,1.87058,8000000.0
2008-02-04 06:46:00,1.87016,1.87016,1.8697,1.86979,8000000.0
2008-02-04 06:47:00,1.86802,1.87,1.86802,1.86978,6000000.0
2008-02-04 06:48:00,1.86924,1.8696,1.86924,1.8696,8000000.0
2008-02-04 06:49:00,1.86968,1.86999,1.86968,1.86999,9000000.0
2008-02-04 06:50:00,1.86996,1.86996,1.86969,1.86969,9000000.0
2008-02-04 06:51:00,1.86982,1.87099,1.86982,1.87099,11000000.0
2008-02-04 06:52:00,1.87142,1.87162,1.87142,1.87159,7000000.0
2008-02-04 06:53:00,1.87129,1.87129,1.8704,1.87072,8000000.0
2008-02-04 06:54:00,1.87122,1.87122,1.871,1.87102,11000000.0
2008-02-04 06:55:00,1.87095,1.87119,1.87095,1.87119,8000000.0
2008-02-04 06:56:00,1.87126,1.87181,1.87126,1.87181,13000000.0
2008-02-04 06:57:00,1.87199,1.87199,1.8712,1.87176,7000000.0
2008-02-04 06:58:00,1.87206,1.87241,1.87206,1.87241,16000000.0
2008-02-04 06:59:00,1.87224,1.87224,1.87197,1.87197,11000000.0
2008-02-04 07:00:00,1.87223,1.87227,1.87215,1.87215,8000000.0
2008-02-04 07:01:00,1.87225,1.87241,1.8722,1.8722,14000000.0
2008-02-04 07:02:00,1.87211,1.87215,1.8719,1.87215,18000000.0
2008-02-04 07:03:00,1.87202,1.87205,1.87196,1.87205,8000000.0
2008-02-04 07:04:00,1.87197,1.87197,1.87173,1.87185,8000000.0
2008-02-04 07:05:00,1.87168,1.87168,1.87111,1.87128,10000000.0
2008-02-04 07:06:00,1.8714,1.87148,1.87139,1.87142,8000000.0
2008-02-04 07:07:00,1.87114,1.87124,1.87108,1.8712,15000000.0
2008-02-04 07:08:00,1.87129,1.87152,1.87128,1.87136,18000000.0
2008-02-04 07:09:00,1.87148,1.87148,1.87124,1.87124,7000000.0
2008-02-04 07:10:00,1.87107,1.87118,1.87096,1.87096,18000000.0
2008-02-04 07:11:00,1.87048,1.87077,1.87048,1.87061,11000000.0
2008-02-04 07:12:00,1.86999,1.87002,1.86981,1.87002,11000000.0
2008-02-04 07:13:00,1.87012,1.87016,1.87008,1.87012,9000000.0
2008-02-04 07:14:00,1.87011,1.87028,1.87008,1.87028,12000000.0
2008-02-04 07:15:00,1.87018,1.87018,1.86983,1.86997,7000000.0
2008-02-04 07:16:00,1.8699,1.86998,1.8699,1.86995,12000000.0
2008-02-04 07:17:00,1.86985,1.87007,1.86985,1.87003,15000000.0
2008-02-04 07:18:00,1.87011,1.87016,1.86998,1.87,8000000.0
2008-02-04 07:19:00,1.86995,1.86995,1.86967,1.86972,5000000.0
2008-02-04 07:20:00,1.86965,1.86997,1.86964,1.86997,9000000.0
2008-02-04 07:21:00,1.87009,1.87019,1.86983,1.86983,10000000.0
2008-02-04 07:22:00,1.86974,1.86974,1.86966,1.86966,7000000.0
2008-02-04 07:23:00,1.86961,1.86965,1.86959,1.86962,11000000.0
2008-02-04 07:24:00,1.86949,1.86958,1.8694,1.8694,23000000.0
2008-02-04 07:25:00,1.86934,1.86948,1.86932,1.86947,28000000.0
2008-02-04 07:26:00,1.8695,1.86962,1.86937,1.8696,14000000.0
2008-02-04 07:27:00,1.86934,1.86934,1.86916,1.86921,20000000.0
2008-02-04 07:28:00,1.86926,1.86943,1.86926,1.86943,17000000.0
2008-02-04 07:29:00,1.86953,1.86963,1.86931,1.86931,27000000.0
2008-02-04 07:30:00,1.86918,1.8694,1.86918,1.86927,20000000.0
2008-02-04 07:31:00,1.86965,1.87009,1.86965,1.87008,7000000.0
2008-02-04 07:32:00,1.87021,1.87044,1.87017,1.87025,11000000.0
2008-02-04 07:33:00,1.87017,1.87047,1.87012,1.87039,22000000.0
2008-02-04 07:34:00,1.87054,1.87074,1.87047,1.87047,16000000.0
2008-02-04 07:35:00,1.8705,1.87062,1.87035,1.87035,15000000.0
2008-02-04 07:36:00,1.87049,1.87052,1.87046,1.87047,8000000.0
2008-02-04 07:37:00,1.87065,1.87082,1.87044,1.87044,12000000.0
2008-02-04 07:38:00,1.87037,1.87083,1.87037,1.87083,7000000.0
2008-02-04 07:39:00,1.87076,1.87101,1.87057,1.87086,14000000.0
2008-02-04 07:40:00,1.87095,1.87124,1.87095,1.87121,9000000.0
2008-02-04 07:41:00,1.87127,1.87205,1.87127,1.87205,24000000.0
2008-02-04 07:42:00,1.87204,1.87205,1.87184,1.87189,17000000.0
2008-02-04 07:43:00,1.87179,1.87233,1.87179,1.87233,22000000.0
2008-02-04 07:44:00,1.87236,1.87236,1.87193,1.87193,10000000.0
2008-02-04 07:45:00,1.87187,1.87187,1.87154,1.87162,15000000.0
2008-02-04 07:46:00,1.87183,1.87239,1.87183,1.87234,17000000.0
2008-02-04 07:47:00,1.87221,1.87221,1.87177,1.87177,15000000.0
2008-02-04 07:48:00,1.8716,1.8716,1.87131,1.87136,10000000.0
2008-02-04 07:49:00,1.87151,1.87203,1.87151,1.87203,8000000.0
2008-02-04 07:50:00,1.87187,1.87187,1.87143,1.87149,17000000.0
2008-02-04 07:51:00,1.8714,1.87161,1.87133,1.87136,15000000.0
2008-02-04 07:52:00,1.87134,1.87168,1.87134,1.87167,29000000.0
2008-02-04 07:53:00,1.87141,1.87141,1.87123,1.87137,13000000.0
2008-02-04 07:54:00,1.87136,1.87143,1.8712,1.8712,23000000.0
2008-02-04 07:55:00,1.87112,1.87117,1.87095,1.87103,27000000.0
2008-02-04 07:56:00,1.87144,1.87144,1.87121,1.87121,18000000.0
2008-02-04 07:57:00,1.87129,1.87151,1.87125,1.87132,20000000.0
2008-02-04 07:58:00,1.87158,1.87161,1.87131,1.87131,13000000.0
2008-02-04 07:59:00,1.87145,1.87154,1.87139,1.8715,23000000.0
2008-02-04 08:00:00,1.87154,1.87166,1.87152,1.87166,31000000.0
2008-02-04 08:01:00,1.87162,1.87167,1.87123,1.87123,13000000.0
2008-02-04 08:02:00,1.87126,1.87135,1.87126,1.87129,12000000.0
2008-02-04 08:03:00,1.87126,1.87153,1.87126,1.87153,20000000.0
2008-02-04 08:04:00,1.87158,1.87169,1.8714,1.87169,30000000.0
2008-02-04 08:05:00,1.87174,1.87187,1.87174,1.87175,9000000.0
2008-02-04 08:06:00,1.87156,1.87156,1.87095,1.87095,21000000.0
2008-02-04 08:07:00,1.87085,1.87097,1.87038,1.87038,15000000.0
2008-02-04 08:08:00,1.87023,1.87023,1.86945,1.86953,25000000.0
2008-02-04 08:09:00,1.86964,1.87,1.86959,1.87,23000000.0
2008-02-04 08:10:00,1.86994,1.86994,1.86962,1.86982,27000000.0
2008-02-04 08:11:00,1.86997,1.87029,1.86997,1.87029,18000000.0
2008-02-04 08:12:00,1.87028,1.87029,1.87008,1.87017,22000000.0
2008-02-04 08:13:00,1.87023,1.87028,1.8698,1.86998,18000000.0
2008-02-04 08:14:00,1.86999,1.87023,1.86997,1.87011,33000000.0
2008-02-04 08:15:00,1.87018,1.87039,1.87018,1.87035,21000000.0
2008-02-04 08:16:00,1.87037,1.87042,1.87022,1.87041,21000000.0
2008-02-04 08:17:00,1.8705,1.87087,1.8705,1.8707,19000000.0
2008-02-04 08:18:00,1.871,1.871,1.87071,1.87085,17000000.0
2008-02-04 08:19:00,1.87126,1.87145,1.8712,1.87124,16000000.0
2008-02-04 08:20:00,1.87115,1.87126,1.87104,1.87126,13000000.0
2008-02-04 08:21:00,1.87142,1.87216,1.87142,1.87216,8000000.0
2008-02-04 08:22:00,1.87218,1.87298,1.87218,1.87281,26000000.0
2008-02-04 08:23:00,1.87321,1.87334,1.87318,1.87332,16000000.0
2008-02-04 08:24:00,1.87347,1.8735,1.87327,1.87327,28000000.0
2008-02-04 08:25:00,1.87323,1.8734,1.87307,1.8734,49000000.0
2008-02-04 08:26:00,1.87334,1.87334,1.87243,1.87243,14000000.0
2008-02-04 08:27:00,1.87235,1.87282,1.87235,1.87267,31000000.0
2008-02-04 08:28:00,1.87279,1.87297,1.87265,1.87265,28000000.0
2008-02-04 08:29:00,1.87251,1.87286,1.87251,1.87268,32000000.0
2008-02-04 08:30:00,1.87231,1.87251,1.87226,1.87231,28000000.0
2008-02-04 08:31:00,1.87237,1.87237,1.8723,1.87233,40000000.0
2008-02-04 08:32:00,1.87228,1.87239,1.87185,1.87185,51000000.0
2008-02-04 08:33:00,1.8718,1.87188,1.87177,1.87181,48000000.0
2008-02-04 08:34:00,1.87186,1.87188,1.8717,1.87177,49000000.0
2008-02-04 08:35:00,1.87167,1.87167,1.87136,1.87166,39000000.0
2008-02-04 08:36:00,1.87175,1.87175,1.87123,1.87123,12000000.0
2008-02-04 08:37:00,1.87073,1.87074,1.87046,1.87053,25000000.0
2008-02-04 08:38:00,1.87061,1.87141,1.87061,1.87141,21000000.0
2008-02-04 08:39:00,1.8714,1.87146,1.87134,1.87134,23000000.0
2008-02-04 08:40:00,1.87083,1.87083,1.87022,1.87061,36000000.0
2008-02-04 08:41:00,1.87115,1.87115,1.87092,1.87094,30000000.0
2008-02-04 08:42:00,1.87122,1.87162,1.87116,1.87159,17000000.0
2008-02-04 08:43:00,1.87124,1.87124,1.87018,1.87018,23000000.0
2008-02-04 08:44:00,1.87001,1.87001,1.86978,1.86979,17000000.0
2008-02-04 08:45:00,1.86918,1.86921,1.86887,1.86913,37000000.0
2008-02-04 08:46:00,1.86907,1.86907,1.86882,1.86897,23000000.0
2008-02-04 08:47:00,1.86897,1.86913,1.8689,1.86911,25000000.0
2008-02-04 08:48:00,1.86917,1.86919,1.86888,1.86896,36000000.0
2008-02-04 08:49:00,1.86894,1.86894,1.86869,1.8687,27000000.0
2008-02-04 08:50:00,1.8688,1.86901,1.8685,1.86901,56000000.0
2008-02-04 08:51:00,1.86929,1.86933,1.869,1.86933,32000000.0
2008-02-04 08:52:00,1.86941,1.86967,1.86938,1.86943,39000000.0
2008-02-04 08:53:00,1.8693,1.86947,1.86922,1.86936,63000000.0
2008-02-04 08:54:00,1.86937,1.86937,1.86921,1.86928,42000000.0
2008-02-04 08:55:00,1.86933,1.86958,1.86926,1.86926,55000000.0
2008-02-04 08:56:00,1.86973,1.86977,1.86966,1.86969,21000000.0
2008-02-04 08:57:00,1.8699,1.8699,1.86965,1.86979,23000000.0
2008-02-04 08:58:00,1.86968,1.86981,1.86967,1.86968,18000000.0
2008-02-04 08:59:00,1.86966,1.86995,1.86966,1.86995,12000000.0
2008-02-04 09:00:00,1.86991,1.86996,1.86974,1.86974,26000000.0
2008-02-04 09:01:00,1.87002,1.87036,1.87002,1.87036,19000000.0
2008-02-04 09:02:00,1.87037,1.87037,1.87005,1.87005,15000000.0
2008-02-04 09:03:00,1.87001,1.87007,1.8699,1.86994,16000000.0
2008-02-04 09:04:00,1.87,1.87014,1.86991,1.87005,22000000.0
2008-02-04 09:05:00,1.87033,1.87033,1.86995,1.86995,11000000.0
2008-02-04 09:06:00,1.87017,1.87067,1.8701,1.87046,31000000.0
2008-02-04 09:07:00,1.87044,1.87055,1.87034,1.87051,33000000.0
2008-02-04 09:08:00,1.87054,1.87102,1.87054,1.87102,17000000.0
2008-02-04 09:09:00,1.87083,1.871,1.87075,1.87085,37000000.0
2008-02-04 09:10:00,1.87022,1.87022,1.86972,1.86985,31000000.0
2008-02-04 09:11:00,1.86995,1.87014,1.86995,1.87003,26000000.0
2008-02-04 09:12:00,1.86999,1.87014,1.86996,1.87014,41000000.0
2008-02-04 09:13:00,1.87014,1.87036,1.8701,1.87015,61000000.0
2008-02-04 09:14:00,1.8701,1.8701,1.86851,1.86851,57000000.0
2008-02-04 09:15:00,1.86857,1.86888,1.86857,1.86874,33000000.0
2008-02-04 09:16:00,1.86871,1.86871,1.86827,1.8684,39000000.0
2008-02-04 09:17:00,1.86812,1.86836,1.86782,1.86836,40000000.0
2008-02-04 09:18:00,1.86827,1.86832,1.86794,1.86832,68000000.0
2008-02-04 09:19:00,1.86839,1.8687,1.86834,1.8687,52000000.0
2008-02-04 09:20:00,1.86845,1.8686,1.86788,1.86788,37000000.0
2008-02-04 09:21:00,1.86832,1.86863,1.86832,1.86833,61000000.0
2008-02-04 09:22:00,1.86825,1.86828,1.86769,1.86769,63000000.0
2008-02-04 09:23:00,1.86754,1.86772,1.86729,1.86734,65000000.0
2008-02-04 09:24:00,1.86744,1.86765,1.86733,1.86765,47000000.0
2008-02-04 09:25:00,1.86773,1.86783,1.86724,1.86724,32000000.0
2008-02-04 09:26:00,1.86694,1.86725,1.86694,1.86725,29000000.0
2008-02-04 09:27:00,1.86724,1.86726,1.867,1.86726,55000000.0
2008-02-04 09:28:00,1.86742,1.86754,1.86732,1.86732,46000000.0
2008-02-04 09:29:00,1.86738,1.86744,1.86721,1.86744,32000000.0
2008-02-04 09:30:00,1.86724,1.86763,1.86724,1.86751,24000000.0
2008-02-04 09:31:00,1.86779,1.86779,1.86723,1.86723,18000000.0
2008-02-04 09:32:00,1.86697,1.86725,1.86674,1.86725,35000000.0
2008-02-04 09:33:00,1.86738,1.86739,1.86712,1.86738,43000000.0
2008-02-04 09:34:00,1.86747,1.86747,1.86699,1.86702,31000000.0
2008-02-04 09:35:00,1.86691,1.86732,1.86684,1.86717,47000000.0
2008-02-04 09:36:00,1.86734,1.86734,1.86533,1.86533,34000000.0
2008-02-04 09:37:00,1.8657,1.86597,1.8657,1.86597,49000000.0
2008-02-04 09:38:00,1.86585,1.86585,1.86573,1.86581,37000000.0
2008-02-04 09:39:00,1.86596,1.86602,1.86588,1.86602,61000000.0
2008-02-04 09:40:00,1.86639,1.86694,1.86639,1.86694,46000000.0
2008-02-04 09:41:00,1.86704,1.86745,1.86697,1.86739,33000000.0
2008-02-04 09:42:00,1.86789,1.86807,1.86782,1.86785,60000000.0
2008-02-04 09:43:00,1.86753,1.86753,1.86711,1.86734,66000000.0
2008-02-04 09:44:00,1.86753,1.86768,1.8675,1.86767,21000000.0
2008-02-04 09:45:00,1.86791,1.86809,1.8678,1.8678,22000000.0
2008-02-04 09:46:00,1.86794,1.86794,1.86755,1.86767,30000000.0
2008-02-04 09:47:00,1.8678,1.8678,1.86737,1.86747,24000000.0
2008-02-04 09:48:00,1.8675,1.8675,1.86676,1.86676,34000000.0
2008-02-04 09:49:00,1.86662,1.86662,1.86559,1.86559,26000000.0
2008-02-04 09:50:00,1.86561,1.86572,1.86536,1.86572,34000000.0
2008-02-04 09:51:00,1.86595,1.86595,1.86559,1.8658,56000000.0
2008-02-04 09:52:00,1.86599,1.86621,1.86595,1.86621,38000000.0
2008-02-04 09:53:00,1.86636,1.86636,1.86571,1.86571,32000000.0
2008-02-04 09:54:00,1.86558,1.86561,1.86557,1.86557,36000000.0
2008-02-04 09:55:00,1.86568,1.86625,1.86566,1.86625,38000000.0
2008-02-04 09:56:00,1.86662,1.86748,1.86662,1.86724,38000000.0
2008-02-04 09:57:00,1.86813,1.86813,1.86756,1.86756,30000000.0
2008-02-04 09:58:00,1.86746,1.86768,1.86741,1.86757,52000000.0
2008-02-04 09:59:00,1.86811,1.86882,1.86811,1.86882,32000000.0
2008-02-04 10:00:00,1.86883,1.86883,1.86831,1.86831,39000000.0
2008-02-04 10:01:00,1.86846,1.86848,1.86817,1.86848,44000000.0
2008-02-04 10:02:00,1.86827,1.86827,1.8676,1.86777,34000000.0
2008-02-04 10:03:00,1.86816,1.86834,1.86816,1.86823,47000000.0
2008-02-04 10:04:00,1.86826,1.86832,1.8682,1.86832,32000000.0
2008-02-04 10:05:00,1.86838,1.86861,1.86838,1.86841,32000000.0
2008-02-04 10:06:00,1.86824,1.86829,1.86813,1.86829,42000000.0
2008-02-04 10:07:00,1.86812,1.86903,1.86812,1.86903,51000000.0
2008-02-04 10:08:00,1.86917,1.8694,1.86875,1.86875,54000000.0
2008-02-04 10:09:00,1.86866,1.86866,1.8684,1.86858,53000000.0
2008-02-04 10:10:00,1.86832,1.86852,1.86831,1.86849,72000000.0
2008-02-04 10:11:00,1.86833,1.86884,1.86833,1.8688,61000000.0
2008-02-04 10:12:00,1.86861,1.86909,1.8686,1.86909,65000000.0
2008-02-04 10:13:00,1.86896,1.86896,1.8676,1.8676,56000000.0
2008-02-04 10:14:00,1.86804,1.86834,1.86804,1.86834,49000000.0
2008-02-04 10:15:00,1.86843,1.86874,1.86843,1.86862,46000000.0
2008-02-04 10:16:00,1.86873,1.86905,1.86869,1.86905,33000000.0
2008-02-04 10:17:00,1.86928,1.8695,1.86913,1.86913,37000000.0
2008-02-04 10:18:00,1.86909,1.86909,1.8689,1.8689,50000000.0
2008-02-04 10:19:00,1.86905,1.86924,1.86898,1.86898,59000000.0
2008-02-04 10:20:00,1.8687,1.8687,1.86781,1.86781,41000000.0
2008-02-04 10:21:00,1.86775,1.86829,1.86766,1.86829,44000000.0
2008-02-04 10:22:00,1.86823,1.86842,1.86814,1.86822,47000000.0
2008-02-04 10:23:00,1.8684,1.86897,1.8684,1.86897,58000000.0
2008-02-04 10:24:00,1.86937,1.8696,1.86899,1.86899,43000000.0
2008-02-04 10:25:00,1.86893,1.86903,1.86887,1.86895,60000000.0
2008-02-04 10:26:00,1.86902,1.86902,1.86885,1.86885,64000000.0
2008-02-04 10:27:00,1.86883,1.86904,1.86883,1.86884,54000000.0
2008-02-04 10:28:00,1.86874,1.86898,1.86858,1.86898,62000000.0
2008-02-04 10:29:00,1.86904,1.86917,1.86891,1.86903,61000000.0
2008-02-04 10:30:00,1.86918,1.86918,1.86844,1.86844,36000000.0
2008-02-04 10:31:00,1.8683,1.86863,1.86824,1.86863,39000000.0
2008-02-04 10:32:00,1.86847,1.86859,1.86836,1.86842,44000000.0
2008-02-04 10:33:00,1.86801,1.86813,1.86794,1.868,18000000.0
2008-02-04 10:34:00,1.86743,1.86744,1.86715,1.86715,20000000.0
2008-02-04 10:35:00,1.86695,1.86698,1.86665,1.86666,23000000.0
2008-02-04 10:36:00,1.86662,1.86697,1.86662,1.86697,32000000.0
2008-02-04 10:37:00,1.86728,1.86756,1.86728,1.86756,30000000.0
2008-02-04 10:38:00,1.86768,1.86791,1.86767,1.86791,26000000.0
2008-02-04 10:39:00,1.86796,1.868,1.86775,1.8678,29000000.0
2008-02-04 10:40:00,1.86778,1.86801,1.86762,1.86762,19000000.0
2008-02-04 10:41:00,1.86787,1.86797,1.86783,1.86789,29000000.0
2008-02-04 10:42:00,1.86763,1.86763,1.86682,1.86699,38000000.0
2008-02-04 10:43:00,1.86742,1.86765,1.86742,1.8676,27000000.0
2008-02-04 10:44:00,1.86759,1.86759,1.8671,1.8671,26000000.0
2008-02-04 10:45:00,1.86701,1.86708,1.86697,1.86705,27000000.0
2008-02-04 10:46:00,1.86752,1.86855,1.86752,1.86855,35000000.0
2008-02-04 10:47:00,1.86816,1.86824,1.86786,1.86818,23000000.0
2008-02-04 10:48:00,1.86799,1.86799,1.86767,1.86767,44000000.0
2008-02-04 10:49:00,1.86745,1.86764,1.86745,1.86752,36000000.0
2008-02-04 10:50:00,1.86724,1.86724,1.86702,1.86702,47000000.0
2008-02-04 10:51:00,1.86686,1.86686,1.86638,1.86648,45000000.0
2008-02-04 10:52:00,1.86637,1.86686,1.86637,1.86649,33000000.0
2008-02-04 10:53:00,1.86647,1.86659,1.86644,1.86645,46000000.0
2008-02-04 10:54:00,1.86653,1.86698,1.86653,1.86698,35000000.0
2008-02-04 10:55:00,1.86702,1.86702,1.86669,1.86669,37000000.0
2008-02-04 10:56:00,1.86648,1.86662,1.86619,1.86653,33000000.0
2008-02-04 10:57:00,1.8665,1.86693,1.86649,1.86693,33000000.0
2008-02-04 10:58:00,1.86719,1.86724,1.86701,1.86701,26000000.0
2008-02-04 10:59:00,1.86682,1.86682,1.86667,1.86667,47000000.0
2008-02-04 11:00:00,1.86671,1.8672,1.86671,1.86704,39000000.0
2008-02-04 11:01:00,1.86718,1.86718,1.86664,1.8669,45000000.0
2008-02-04 11:02:00,1.86675,1.86717,1.86672,1.86672,17000000.0
2008-02-04 11:03:00,1.86671,1.86689,1.86671,1.86689,37000000.0
2008-02-04 11:04:00,1.86692,1.867,1.86689,1.86689,40000000.0
2008-02-04 11:05:00,1.86691,1.86691,1.86682,1.86685,18000000.0
2008-02-04 11:06:00,1.86705,1.86751,1.86705,1.86751,19000000.0
2008-02-04 11:07:00,1.86736,1.86736,1.86705,1.86711,30000000.0
2008-02-04 11:08:00,1.86739,1.86747,1.86723,1.86747,30000000.0
2008-02-04 11:09:00,1.86741,1.86741,1.86706,1.86731,45000000.0
2008-02-04 11:10:00,1.86743,1.86754,1.8672,1.86725,35000000.0
2008-02-04 11:11:00,1.86703,1.86704,1.86665,1.86704,46000000.0
2008-02-04 11:12:00,1.86714,1.86714,1.86653,1.86706,55000000.0
2008-02-04 11:13:00,1.86709,1.86746,1.86676,1.86676,59000000.0
2008-02-04 11:14:00,1.86668,1.86688,1.86664,1.86686,41000000.0
2008-02-04 11:15:00,1.86688,1.86738,1.86686,1.86738,34000000.0
2008-02-04 11:16:00,1.8673,1.86745,1.86685,1.86685,20000000.0
2008-02-04 11:17:00,1.86699,1.86699,1.8666,1.86689,57000000.0
2008-02-04 11:18:00,1.86696,1.86707,1.86643,1.86654,44000000.0
2008-02-04 11:19:00,1.86665,1.86675,1.86635,1.8665,63000000.0
2008-02-04 11:20:00,1.86603,1.86603,1.86564,1.86578,43000000.0
2008-02-04 11:21:00,1.86575,1.86587,1.86562,1.86562,34000000.0
2008-02-04 11:22:00,1.86534,1.86534,1.86484,1.86486,56000000.0
2008-02-04 11:23:00,1.86493,1.86502,1.86453,1.86502,43000000.0
2008-02-04 11:24:00,1.86503,1.86512,1.86475,1.86494,53000000.0
2008-02-04 11:25:00,1.86499,1.86516,1.86493,1.86493,29000000.0
2008-02-04 11:26:00,1.86476,1.86486,1.86472,1.86485,41000000.0
2008-02-04 11:27:00,1.86485,1.86506,1.86482,1.86482,34000000.0
2008-02-04 11:28:00,1.86507,1.86533,1.86502,1.86523,36000000.0
2008-02-04 11:29:00,1.86513,1.8655,1.86513,1.86514,43000000.0
2008-02-04 11:30:00,1.86541,1.86541,1.86504,1.86504,24000000.0
2008-02-04 11:31:00,1.86503,1.86503,1.86487,1.86494,34000000.0
2008-02-04 11:32:00,1.86502,1.86519,1.86502,1.86519,46000000.0
2008-02-04 11:33:00,1.86504,1.86504,1.86451,1.86451,41000000.0
2008-02-04 11:34:00,1.86443,1.86448,1.86438,1.86448,28000000.0
2008-02-04 11:35:00,1.86443,1.86479,1.8642,1.86479,44000000.0
2008-02-04 11:36:00,1.86492,1.865,1.86475,1.86475,48000000.0
2008-02-04 11:37:00,1.86453,1.86453,1.86377,1.86378,50000000.0
2008-02-04 11:38:00,1.86358,1.86358,1.86318,1.86333,37000000.0
2008-02-04 11:39:00,1.86353,1.86379,1.86353,1.86379,52000000.0
2008-02-04 11:40:00,1.86403,1.86414,1.86402,1.86413,27000000.0
2008-02-04 11:41:00,1.86442,1.8648,1.86442,1.86474,49000000.0
2008-02-04 11:42:00,1.86476,1.86476,1.86453,1.86472,22000000.0
2008-02-04 11:43:00,1.86483,1.86597,1.86482,1.86597,45000000.0
2008-02-04 11:44:00,1.86529,1.86529,1.86485,1.86504,42000000.0
2008-02-04 11:45:00,1.86501,1.86528,1.86501,1.86528,41000000.0
2008-02-04 11:46:00,1.86544,1.86572,1.8654,1.86543,38000000.0
2008-02-04 11:47:00,1.86539,1.86565,1.8652,1.86565,22000000.0
2008-02-04 11:48:00,1.86528,1.86528,1.86475,1.86475,27000000.0
2008-02-04 11:49:00,1.86463,1.86484,1.86463,1.86484,41000000.0
2008-02-04 11:50:00,1.86476,1.86476,1.86456,1.86456,44000000.0
2008-02-04 11:51:00,1.86461,1.86488,1.86461,1.86478,37000000.0
2008-02-04 11:52:00,1.86482,1.86519,1.86482,1.86519,37000000.0
2008-02-04 11:53:00,1.8653,1.86542,1.86523,1.86541,33000000.0
2008-02-04 11:54:00,1.86548,1.86562,1.86535,1.86538,37000000.0
2008-02-04 11:55:00,1.86527,1.86527,1.86467,1.86476,38000000.0
2008-02-04 11:56:00,1.86416,1.86466,1.86411,1.86466,51000000.0
2008-02-04 11:57:00,1.86421,1.86421,1.86317,1.86342,29000000.0
2008-02-04 11:58:00,1.86341,1.86442,1.86341,1.86442,31000000.0
2008-02-04 11:59:00,1.86482,1.865,1.86476,1.86477,51000000.0
2008-02-04 12:00:00,1.86516,1.86533,1.86482,1.86482,23000000.0
2008-02-04 12:01:00,1.86493,1.86554,1.86493,1.86554,24000000.0
2008-02-04 12:02:00,1.8655,1.86553,1.86539,1.86539,34000000.0
2008-02-04 12:03:00,1.86575,1.86575,1.86498,1.86498,36000000.0
2008-02-04 12:04:00,1.86487,1.86497,1.86461,1.86461,33000000.0
2008-02-04 12:05:00,1.86475,1.86525,1.86475,1.86497,26000000.0
2008-02-04 12:06:00,1.86501,1.86506,1.86486,1.86486,15000000.0
2008-02-04 12:07:00,1.86432,1.86433,1.86411,1.86417,23000000.0
2008-02-04 12:08:00,1.86392,1.86405,1.86331,1.86331,37000000.0
2008-02-04 12:09:00,1.86329,1.8634,1.86329,1.86337,11000000.0
2008-02-04 12:10:00,1.86321,1.86373,1.86314,1.86373,25000000.0
2008-02-04 12:11:00,1.86396,1.86423,1.86396,1.86422,33000000.0
2008-02-04 12:12:00,1.86431,1.86431,1.86401,1.86421,31000000.0
2008-02-04 12:13:00,1.86419,1.86419,1.86412,1.86418,24000000.0
2008-02-04 12:14:00,1.86417,1.86422,1.8641,1.86422,36000000.0
2008-02-04 12:15:00,1.86411,1.86425,1.86411,1.86413,29000000.0
2008-02-04 12:16:00,1.86407,1.8643,1.86335,1.86335,30000000.0
2008-02-04 12:17:00,1.86323,1.86365,1.86323,1.86343,41000000.0
2008-02-04 12:18:00,1.8635,1.86367,1.86343,1.86367,43000000.0
2008-02-04 12:19:00,1.86378,1.86389,1.86376,1.86388,37000000.0
2008-02-04 12:20:00,1.86369,1.86407,1.86369,1.86407,40000000.0
2008-02-04 12:21:00,1.8641,1.86429,1.8639,1.86429,61000000.0
2008-02-04 12:22:00,1.86414,1.86425,1.86412,1.86418,24000000.0
2008-02-04 12:23:00,1.86447,1.86497,1.86447,1.86497,23000000.0
2008-02-04 12:24:00,1.86484,1.86516,1.86465,1.86475,30000000.0
2008-02-04 12:25:00,1.86503,1.86548,1.86491,1.86548,22000000.0
2008-02-04 12:26:00,1.86543,1.86545,1.8653,1.8653,32000000.0
2008-02-04 12:27:00,1.86535,1.86535,1.86519,1.86519,25000000.0
2008-02-04 12:28:00,1.8651,1.8651,1.86495,1.86503,58000000.0
2008-02-04 12:29:00,1.86482,1.86482,1.86207,1.86271,71000000.0
2008-02-04 12:30:00,1.86301,1.86491,1.86297,1.86491,47000000.0
2008-02-04 12:31:00,1.86466,1.86525,1.86466,1.8652,55000000.0
2008-02-04 12:32:00,1.86537,1.86537,1.865,1.865,32000000.0
2008-02-04 12:33:00,1.86513,1.86602,1.86513,1.86602,40000000.0
2008-02-04 12:34:00,1.86582,1.86591,1.8658,1.86591,14000000.0
2008-02-04 12:35:00,1.86579,1.86579,1.86549,1.86549,20000000.0
2008-02-04 12:36:00,1.86515,1.86566,1.86515,1.86566,36000000.0
2008-02-04 12:37:00,1.86578,1.86597,1.86577,1.86597,22000000.0
2008-02-04 12:38:00,1.86585,1.86585,1.86569,1.86585,12000000.0
2008-02-04 12:39:00,1.86537,1.8657,1.86526,1.8657,20000000.0
2008-02-04 12:40:00,1.8657,1.8657,1.86452,1.86469,16000000.0
2008-02-04 12:41:00,1.86452,1.86499,1.86452,1.86499,10000000.0
2008-02-04 12:42:00,1.86505,1.86505,1.86498,1.86503,26000000.0
2008-02-04 12:43:00,1.86498,1.865,1.8648,1.8648,9000000.0
2008-02-04 12:44:00,1.8648,1.86494,1.8648,1.86482,21000000.0
2008-02-04 12:45:00,1.86424,1.86424,1.86392,1.86407,30000000.0
2008-02-04 12:46:00,1.86403,1.86408,1.8639,1.8639,41000000.0
2008-02-04 12:47:00,1.86399,1.86399,1.86367,1.86367,26000000.0
2008-02-04 12:48:00,1.86358,1.86375,1.86349,1.86373,27000000.0
2008-02-04 12:49:00,1.86372,1.86372,1.86321,1.86321,36000000.0
2008-02-04 12:50:00,1.86342,1.86359,1.86332,1.86356,34000000.0
2008-02-04 12:51:00,1.86409,1.86411,1.86394,1.86398,25000000.0
2008-02-04 12:52:00,1.86416,1.86445,1.86416,1.86433,26000000.0
2008-02-04 12:53:00,1.86402,1.86418,1.86402,1.86406,16000000.0
2008-02-04 12:54:00,1.86383,1.86407,1.86383,1.86383,28000000.0
2008-02-04 12:55:00,1.86394,1.86403,1.86378,1.86403,29000000.0
2008-02-04 12:56:00,1.86403,1.86408,1.8639,1.86404,30000000.0
2008-02-04 12:57:00,1.86374,1.86395,1.86361,1.86361,26000000.0
2008-02-04 12:58:00,1.86384,1.86432,1.8638,1.86432,14000000.0
2008-02-04 12:59:00,1.86446,1.86448,1.86408,1.86438,32000000.0
2008-02-04 13:00:00,1.86437,1.86437,1.86418,1.86418,20000000.0
2008-02-04 13:01:00,1.86416,1.86416,1.86392,1.86404,31000000.0
2008-02-04 13:02:00,1.86399,1.86435,1.86399,1.8643,12000000.0
2008-02-04 13:03:00,1.86407,1.86427,1.86407,1.86413,21000000.0
2008-02-04 13:04:00,1.8643,1.86431,1.86418,1.86428,7000000.0
2008-02-04 13:05:00,1.86426,1.86427,1.86408,1.86408,17000000.0
2008-02-04 13:06:00,1.86421,1.86428,1.86412,1.86419,22000000.0
2008-02-04 13:07:00,1.86421,1.86421,1.86414,1.86419,17000000.0
2008-02-04 13:08:00,1.86401,1.86435,1.86394,1.86435,37000000.0
2008-02-04 13:09:00,1.86416,1.86419,1.86409,1.86409,33000000.0
2008-02-04 13:10:00,1.86389,1.86392,1.86369,1.86372,32000000.0
2008-02-04 13:11:00,1.86384,1.86393,1.86384,1.86388,21000000.0
2008-02-04 13:12:00,1.86395,1.86425,1.86395,1.86425,7000000.0
2008-02-04 13:13:00,1.86455,1.86455,1.86434,1.86434,11000000.0
2008-02-04 13:14:00,1.86455,1.86455,1.86433,1.86448,33000000.0
2008-02-04 13:15:00,1.86442,1.8646,1.86426,1.8646,25000000.0
2008-02-04 13:16:00,1.86437,1.86437,1.86415,1.86415,20000000.0
2008-02-04 13:17:00,1.8641,1.86451,1.8641,1.86451,19000000.0
2008-02-04 13:18:00,1.86493,1.86534,1.86493,1.86534,41000000.0
2008-02-04 13:19:00,1.86538,1.86558,1.86529,1.86558,36000000.0
2008-02-04 13:20:00,1.86591,1.86591,1.8656,1.86591,36000000.0
2008-02-04 13:21:00,1.86589,1.86593,1.8658,1.86587,54000000.0
2008-02-04 13:22:00,1.86565,1.86584,1.86546,1.86584,41000000.0
2008-02-04 13:23:00,1.86587,1.86623,1.86587,1.86623,11000000.0
2008-02-04 13:24:00,1.86649,1.86649,1.86622,1.86622,23000000.0
2008-02-04 13:25:00,1.8659,1.8659,1.86563,1.8657,25000000.0
2008-02-04 13:26:00,1.86551,1.86551,1.86524,1.86536,20000000.0
2008-02-04 13:27:00,1.86543,1.86551,1.86542,1.86551,32000000.0
2008-02-04 13:28:00,1.86546,1.86557,1.86535,1.86546,26000000.0
2008-02-04 13:29:00,1.86563,1.86588,1.86559,1.86576,25000000.0
2008-02-04 13:30:00,1.86563,1.86563,1.86528,1.86546,16000000.0
2008-02-04 13:31:00,1.86546,1.86553,1.86524,1.86553,21000000.0
2008-02-04 13:32:00,1.86537,1.86547,1.86512,1.86525,28000000.0
2008-02-04 13:33:00,1.86539,1.86564,1.86539,1.86553,18000000.0
2008-02-04 13:34:00,1.86486,1.86542,1.86401,1.86401,35000000.0
2008-02-04 13:35:00,1.86543,1.86549,1.86532,1.86541,10000000.0
2008-02-04 13:36:00,1.86566,1.86592,1.86558,1.86583,40000000.0
2008-02-04 13:37:00,1.86587,1.86587,1.86561,1.86569,22000000.0
2008-02-04 13:38:00,1.86565,1.86581,1.86554,1.86561,39000000.0
2008-02-04 13:39:00,1.86544,1.86559,1.86532,1.86542,32000000.0
2008-02-04 13:40:00,1.86545,1.86556,1.86543,1.86543,35000000.0
2008-02-04 13:41:00,1.86559,1.86559,1.86532,1.86534,27000000.0
2008-02-04 13:42:00,1.8653,1.8654,1.8653,1.8654,32000000.0
2008-02-04 13:43:00,1.86543,1.86561,1.8652,1.86527,26000000.0
2008-02-04 13:44:00,1.86529,1.86557,1.86524,1.86557,25000000.0
2008-02-04 13:45:00,1.8657,1.86582,1.8657,1.86582,21000000.0
2008-02-04 13:46:00,1.8657,1.86585,1.86532,1.86532,13000000.0
2008-02-04 13:47:00,1.86522,1.86538,1.86514,1.86521,22000000.0
2008-02-04 13:48:00,1.86551,1.86555,1.86525,1.86555,21000000.0
2008-02-04 13:49:00,1.86569,1.866,1.86569,1.86578,24000000.0
2008-02-04 13:50:00,1.866,1.86626,1.86594,1.86626,27000000.0
2008-02-04 13:51:00,1.8663,1.86647,1.86616,1.86617,27000000.0
2008-02-04 13:52:00,1.86605,1.86622,1.86605,1.86616,31000000.0
2008-02-04 13:53:00,1.86619,1.86643,1.86596,1.86643,31000000.0
2008-02-04 13:54:00,1.86641,1.86644,1.86636,1.86638,28000000.0
2008-02-04 13:55:00,1.8664,1.86655,1.8664,1.86655,33000000.0
2008-02-04 13:56:00,1.8666,1.86678,1.8666,1.86663,23000000.0
2008-02-04 13:57:00,1.86669,1.86695,1.86669,1.8668,19000000.0
2008-02-04 13:58:00,1.86702,1.86714,1.86643,1.86643,30000000.0
2008-02-04 13:59:00,1.86618,1.86639,1.86618,1.86622,39000000.0
2008-02-04 14:00:00,1.86619,1.86637,1.86602,1.86602,30000000.0
2008-02-04 14:01:00,1.86634,1.86655,1.86634,1.86655,16000000.0
2008-02-04 14:02:00,1.86627,1.86627,1.86579,1.86579,34000000.0
2008-02-04 14:03:00,1.86553,1.86587,1.86553,1.86587,24000000.0
2008-02-04 14:04:00,1.86609,1.86664,1.86609,1.86664,20000000.0
2008-02-04 14:05:00,1.86677,1.86693,1.86674,1.86674,31000000.0
2008-02-04 14:06:00,1.8667,1.86689,1.8667,1.86685,28000000.0
2008-02-04 14:07:00,1.86667,1.86673,1.8665,1.86669,32000000.0
2008-02-04 14:08:00,1.86676,1.86702,1.86676,1.86702,22000000.0
2008-02-04 14:09:00,1.86701,1.86701,1.86682,1.86698,15000000.0
2008-02-04 14:10:00,1.86721,1.86721,1.86707,1.86707,24000000.0
2008-02-04 14:11:00,1.86688,1.86688,1.86642,1.86642,22000000.0
2008-02-04 14:12:00,1.8663,1.86637,1.86622,1.86622,17000000.0
2008-02-04 14:13:00,1.86619,1.86639,1.86619,1.86632,19000000.0
2008-02-04 14:14:00,1.86637,1.86637,1.86614,1.86631,22000000.0
2008-02-04 14:15:00,1.86659,1.86659,1.86626,1.86629,26000000.0
2008-02-04 14:16:00,1.86604,1.86636,1.86583,1.86584,10000000.0
2008-02-04 14:17:00,1.86628,1.86658,1.86625,1.86658,8000000.0
2008-02-04 14:18:00,1.86672,1.86672,1.8664,1.86646,13000000.0
2008-02-04 14:19:00,1.86646,1.86656,1.86616,1.86616,29000000.0
2008-02-04 14:20:00,1.86612,1.86644,1.86591,1.86644,15000000.0
2008-02-04 14:21:00,1.86643,1.86649,1.86608,1.86645,18000000.0
2008-02-04 14:22:00,1.8664,1.8664,1.86612,1.86614,10000000.0
2008-02-04 14:23:00,1.86598,1.86601,1.86576,1.86576,24000000.0
2008-02-04 14:24:00,1.86565,1.86575,1.86562,1.86562,17000000.0
2008-02-04 14:25:00,1.86556,1.86557,1.86539,1.86539,31000000.0
2008-02-04 14:26:00,1.86514,1.8653,1.86514,1.8653,14000000.0
2008-02-04 14:27:00,1.86536,1.86538,1.86532,1.86538,14000000.0
2008-02-04 14:28:00,1.86531,1.86531,1.86514,1.86514,9000000.0
2008-02-04 14:29:00,1.8653,1.8653,1.86501,1.86501,7000000.0
2008-02-04 14:30:00,1.86497,1.86502,1.86482,1.86497,17000000.0
2008-02-04 14:31:00,1.86479,1.86491,1.86478,1.86481,21000000.0
2008-02-04 14:32:00,1.8647,1.86493,1.8647,1.86475,8000000.0
2008-02-04 14:33:00,1.86492,1.86522,1.86492,1.86522,10000000.0
2008-02-04 14:34:00,1.86516,1.86525,1.86499,1.86499,11000000.0
2008-02-04 14:35:00,1.86545,1.86557,1.86545,1.86557,7000000.0
2008-02-04 14:36:00,1.8655,1.8655,1.8653,1.86536,8000000.0
2008-02-04 14:37:00,1.86546,1.86546,1.86514,1.86529,11000000.0
2008-02-04 14:38:00,1.86525,1.86534,1.86522,1.86534,7000000.0
2008-02-04 14:39:00,1.8655,1.8659,1.8655,1.8659,8000000.0
2008-02-04 14:40:00,1.86586,1.86586,1.86548,1.86584,8000000.0
2008-02-04 14:41:00,1.86647,1.86647,1.86632,1.86644,10000000.0
2008-02-04 14:42:00,1.86657,1.86657,1.866,1.86621,9000000.0
2008-02-04 14:43:00,1.86648,1.86648,1.86615,1.86636,8000000.0
2008-02-04 14:44:00,1.86657,1.86671,1.86632,1.86671,8000000.0
2008-02-04 14:45:00,1.86673,1.86685,1.8666,1.86663,7000000.0
2008-02-04 14:46:00,1.86701,1.86709,1.867,1.86702,9000000.0
2008-02-04 14:47:00,1.86705,1.86723,1.86674,1.86714,8000000.0
2008-02-04 14:48:00,1.86736,1.86736,1.86701,1.86731,8000000.0
2008-02-04 14:49:00,1.86714,1.86714,1.86656,1.86656,9000000.0
2008-02-04 14:50:00,1.86635,1.86637,1.86611,1.86614,7000000.0
2008-02-04 14:51:00,1.86606,1.86607,1.86594,1.86603,10000000.0
2008-02-04 14:52:00,1.86574,1.86574,1.86559,1.8656,7000000.0
2008-02-04 14:53:00,1.86562,1.86578,1.86558,1.86574,7000000.0
2008-02-04 14:54:00,1.86572,1.86573,1.86554,1.86567,8000000.0
2008-02-04 14:55:00,1.86572,1.86577,1.8656,1.8656,7000000.0
2008-02-04 14:56:00,1.86562,1.86574,1.86546,1.86546,8000000.0
2008-02-04 14:57:00,1.86533,1.86533,1.86493,1.86529,7000000.0
2008-02-04 14:58:00,1.86508,1.86537,1.86508,1.86515,8000000.0
2008-02-04 14:59:00,1.86528,1.86535,1.86525,1.86534,8000000.0
2008-02-04 15:00:00,1.86577,1.8661,1.86577,1.86587,7000000.0
2008-02-04 15:01:00,1.8656,1.86578,1.8656,1.86562,8000000.0
2008-02-04 15:02:00,1.86566,1.86622,1.86566,1.86622,7000000.0
2008-02-04 15:03:00,1.86666,1.86695,1.86666,1.86667,7000000.0
2008-02-04 15:04:00,1.86683,1.86687,1.86664,1.8668,8000000.0
2008-02-04 15:05:00,1.86697,1.86722,1.86681,1.86722,7000000.0
2008-02-04 15:06:00,1.86759,1.86767,1.8671,1.8671,8000000.0
2008-02-04 15:07:00,1.86672,1.86672,1.86635,1.86661,11000000.0
2008-02-04 15:08:00,1.8665,1.86659,1.86642,1.86656,8000000.0
2008-02-04 15:09:00,1.86664,1.86685,1.86664,1.86682,7000000.0
2008-02-04 15:10:00,1.86665,1.86685,1.86665,1.86677,7000000.0
2008-02-04 15:11:00,1.86652,1.86683,1.86652,1.86652,11000000.0
2008-02-04 15:12:00,1.86652,1.86658,1.86633,1.86635,10000000.0
2008-02-04 15:13:00,1.8665,1.8665,1.86614,1.86626,9000000.0
2008-02-04 15:14:00,1.8659,1.8659,1.8654,1.86567,10000000.0
2008-02-04 15:15:00,1.86567,1.86593,1.86567,1.86593,8000000.0
2008-02-04 15:16:00,1.86559,1.86581,1.86556,1.86579,9000000.0
2008-02-04 15:17:00,1.86589,1.86598,1.86558,1.86558,9000000.0
2008-02-04 15:18:00,1.86581,1.86592,1.86577,1.86577,8000000.0
2008-02-04 15:19:00,1.86566,1.86578,1.86559,1.86559,7000000.0
2008-02-04 15:20:00,1.86548,1.86564,1.86548,1.86556,9000000.0
2008-02-04 15:21:00,1.86537,1.86537,1.86475,1.86475,8000000.0
2008-02-04 15:22:00,1.86477,1.86477,1.86459,1.86459,9000000.0
2008-02-04 15:23:00,1.8647,1.86487,1.8647,1.86483,8000000.0
2008-02-04 15:24:00,1.86472,1.86478,1.86472,1.86478,8000000.0
2008-02-04 15:25:00,1.86508,1.86541,1.86508,1.86527,7000000.0
2008-02-04 15:26:00,1.86519,1.86521,1.86494,1.86494,7000000.0
2008-02-04 15:27:00,1.86493,1.86503,1.86487,1.86487,7000000.0
2008-02-04 15:28:00,1.865,1.865,1.86464,1.86487,11000000.0
2008-02-04 15:29:00,1.86491,1.865,1.86477,1.86485,7000000.0
2008-02-04 15:30:00,1.86478,1.86481,1.86465,1.8648,9000000.0
2008-02-04 15:31:00,1.86494,1.86504,1.86484,1.86504,9000000.0
2008-02-04 15:32:00,1.86503,1.86503,1.86477,1.86492,10000000.0
2008-02-04 15:33:00,1.86502,1.86522,1.86501,1.86501,8000000.0
2008-02-04 15:34:00,1.86545,1.86619,1.86535,1.86619,9000000.0
2008-02-04 15:35:00,1.86642,1.86724,1.86642,1.86724,7000000.0
2008-02-04 15:36:00,1.8675,1.86769,1.86737,1.86737,7000000.0
2008-02-04 15:37:00,1.86714,1.86714,1.86676,1.86685,8000000.0
2008-02-04 15:38:00,1.86552,1.86821,1.86552,1.86726,7000000.0
2008-02-04 15:39:00,1.86682,1.86682,1.86586,1.8659,10000000.0
2008-02-04 15:40:00,1.86585,1.86595,1.86573,1.86573,9000000.0
2008-02-04 15:41:00,1.86594,1.86599,1.86583,1.86583,11000000.0
2008-02-04 15:42:00,1.86588,1.86588,1.86524,1.86535,8000000.0
2008-02-04 15:43:00,1.86531,1.86539,1.86516,1.86539,8000000.0
2008-02-04 15:44:00,1.86541,1.8655,1.86517,1.86528,8000000.0
2008-02-04 15:45:00,1.86559,1.86561,1.86539,1.86539,8000000.0
2008-02-04 15:46:00,1.86529,1.86553,1.86524,1.86539,10000000.0
2008-02-04 15:47:00,1.86534,1.86542,1.86524,1.86537,7000000.0
2008-02-04 15:48:00,1.86557,1.86566,1.86536,1.86543,7000000.0
2008-02-04 15:49:00,1.86557,1.86579,1.86557,1.86568,8000000.0
2008-02-04 15:50:00,1.86555,1.86561,1.86537,1.86556,8000000.0
2008-02-04 15:51:00,1.86553,1.86577,1.86553,1.86577,9000000.0
2008-02-04 15:52:00,1.86567,1.86574,1.86553,1.86566,7000000.0
2008-02-04 15:53:00,1.86546,1.86587,1.86546,1.86585,7000000.0
2008-02-04 15:54:00,1.86591,1.86591,1.86564,1.86576,11000000.0
2008-02-04 15:55:00,1.86568,1.86568,1.86542,1.86558,9000000.0
2008-02-04 15:56:00,1.86558,1.86571,1.86553,1.86563,7000000.0
2008-02-04 15:57:00,1.86574,1.86585,1.86548,1.86585,10000000.0
2008-02-04 15:58:00,1.8656,1.866,1.8656,1.86589,10000000.0
2008-02-04 15:59:00,1.866,1.86616,1.86574,1.86574,7000000.0
2008-02-04 16:00:00,1.86543,1.86543,1.86481,1.86481,7000000.0
2008-02-04 16:01:00,1.86471,1.86471,1.86442,1.86442,9000000.0
2008-02-04 16:02:00,1.86452,1.86469,1.86451,1.86463,8000000.0
2008-02-04 16:03:00,1.8642,1.8642,1.86404,1.86404,11000000.0
2008-02-04 16:04:00,1.86399,1.86405,1.86395,1.86404,8000000.0
2008-02-04 16:05:00,1.86401,1.86431,1.86401,1.86417,9000000.0
2008-02-04 16:06:00,1.86406,1.86406,1.86327,1.86327,10000000.0
2008-02-04 16:07:00,1.86333,1.86363,1.8633,1.8633,10000000.0
2008-02-04 16:08:00,1.86346,1.86374,1.86328,1.86355,8000000.0
2008-02-04 16:09:00,1.86338,1.8635,1.86334,1.86334,7000000.0
2008-02-04 16:10:00,1.86326,1.86326,1.86308,1.86308,7000000.0
2008-02-04 16:11:00,1.86307,1.86337,1.86301,1.86318,10000000.0
2008-02-04 16:12:00,1.8631,1.86318,1.86306,1.86306,9000000.0
2008-02-04 16:13:00,1.86327,1.86338,1.8632,1.86337,7000000.0
2008-02-04 16:14:00,1.86343,1.86352,1.86333,1.86345,11000000.0
2008-02-04 16:15:00,1.86338,1.86338,1.8633,1.8633,7000000.0
2008-02-04 16:16:00,1.86298,1.86302,1.86283,1.86293,7000000.0
2008-02-04 16:17:00,1.86316,1.86322,1.86283,1.86301,11000000.0
2008-02-04 16:18:00,1.86299,1.86299,1.86284,1.86292,11000000.0
2008-02-04 16:19:00,1.86269,1.86302,1.8626,1.86302,11000000.0
2008-02-04 16:20:00,1.86299,1.86309,1.86286,1.86302,9000000.0
2008-02-04 16:21:00,1.86308,1.86314,1.86258,1.86258,9000000.0
2008-02-04 16:22:00,1.86244,1.86244,1.86164,1.86187,8000000.0
2008-02-04 16:23:00,1.86195,1.86251,1.86195,1.86251,8000000.0
2008-02-04 16:24:00,1.86284,1.86284,1.86261,1.86269,10000000.0
2008-02-04 16:25:00,1.86271,1.86285,1.86271,1.86279,7000000.0
2008-02-04 16:26:00,1.86271,1.86289,1.86264,1.86289,7000000.0
2008-02-04 16:27:00,1.86276,1.86276,1.86212,1.86212,11000000.0
2008-02-04 16:28:00,1.86194,1.86206,1.86184,1.86191,11000000.0
2008-02-04 16:29:00,1.86207,1.8622,1.86206,1.86211,7000000.0
2008-02-04 16:30:00,1.86273,1.8629,1.86264,1.86279,8000000.0
2008-02-04 16:31:00,1.86279,1.86279,1.8627,1.86271,7000000.0
2008-02-04 16:32:00,1.86246,1.86246,1.86164,1.86164,8000000.0
2008-02-04 16:33:00,1.86186,1.86209,1.86146,1.86152,11000000.0
2008-02-04 16:34:00,1.86132,1.86158,1.86132,1.86158,8000000.0
2008-02-04 16:35:00,1.86154,1.86158,1.86142,1.86142,7000000.0
2008-02-04 16:36:00,1.86142,1.86151,1.86133,1.86151,8000000.0
2008-02-04 16:37:00,1.86153,1.86163,1.86128,1.86163,8000000.0
2008-02-04 16:38:00,1.86146,1.8622,1.86146,1.8622,7000000.0
2008-02-04 16:39:00,1.86197,1.86197,1.86156,1.86156,8000000.0
2008-02-04 16:40:00,1.86204,1.86281,1.86204,1.86281,11000000.0
2008-02-04 16:41:00,1.86291,1.86295,1.86221,1.86221,10000000.0
2008-02-04 16:42:00,1.86213,1.86213,1.86189,1.86197,7000000.0
2008-02-04 16:43:00,1.86216,1.86216,1.86191,1.86199,7000000.0
2008-02-04 16:44:00,1.86185,1.86198,1.8618,1.86181,7000000.0
2008-02-04 16:45:00,1.86165,1.86185,1.86165,1.86185,11000000.0
2008-02-04 16:46:00,1.86185,1.86203,1.86165,1.86192,11000000.0
2008-02-04 16:47:00,1.8617,1.86181,1.8617,1.86179,7000000.0
2008-02-04 16:48:00,1.86176,1.86182,1.86155,1.8616,10000000.0
2008-02-04 16:49:00,1.86161,1.86188,1.86161,1.86169,8000000.0
2008-02-04 16:50:00,1.86181,1.86209,1.86165,1.86209,8000000.0
2008-02-04 16:51:00,1.86218,1.86227,1.86174,1.86174,9000000.0
2008-02-04 16:52:00,1.86115,1.86142,1.86115,1.86142,7000000.0
2008-02-04 16:53:00,1.86109,1.86146,1.86109,1.86145,8000000.0
2008-02-04 16:54:00,1.8616,1.86167,1.8616,1.8616,7000000.0
2008-02-04 16:55:00,1.86165,1.86179,1.86165,1.86168,11000000.0
2008-02-04 16:56:00,1.86147,1.86147,1.85998,1.85998,11000000.0
2008-02-04 16:57:00,1.86027,1.86031,1.86011,1.86031,7000000.0
2008-02-04 16:58:00,1.86021,1.86022,1.86007,1.86007,8000000.0
2008-02-04 16:59:00,1.85827,1.85956,1.85827,1.85923,7000000.0
2008-02-04 17:00:00,1.85923,1.85945,1.85917,1.85928,11000000.0
2008-02-04 17:01:00,1.85926,1.85962,1.85921,1.85953,7000000.0
2008-02-04 17:02:00,1.85921,1.85937,1.85921,1.85927,8000000.0
2008-02-04 17:03:00,1.85946,1.85995,1.85793,1.85988,7000000.0
2008-02-04 17:04:00,1.86051,1.86052,1.86003,1.86003,7000000.0
2008-02-04 17:05:00,1.85996,1.86002,1.85977,1.86,10000000.0
2008-02-04 17:06:00,1.86024,1.86086,1.86024,1.86086,9000000.0
2008-02-04 17:07:00,1.86135,1.86169,1.86135,1.86169,8000000.0
2008-02-04 17:08:00,1.8621,1.86217,1.86166,1.86217,9000000.0
2008-02-04 17:09:00,1.86219,1.86227,1.86209,1.86227,8000000.0
2008-02-04 17:10:00,1.86221,1.86238,1.86218,1.86238,9000000.0
2008-02-04 17:11:00,1.8624,1.86246,1.86205,1.86205,8000000.0
2008-02-04 17:12:00,1.86143,1.86157,1.86127,1.86127,7000000.0
2008-02-04 17:13:00,1.8613,1.86146,1.8613,1.86131,8000000.0
2008-02-04 17:14:00,1.86131,1.86131,1.86105,1.86109,8000000.0
2008-02-04 17:15:00,1.86105,1.86119,1.86104,1.86107,7000000.0
2008-02-04 17:16:00,1.86111,1.86111,1.8608,1.86104,10000000.0
2008-02-04 17:17:00,1.86085,1.86092,1.86079,1.8609,7000000.0
2008-02-04 17:18:00,1.86089,1.86096,1.8607,1.86082,9000000.0
2008-02-04 17:19:00,1.8609,1.86127,1.86088,1.86127,7000000.0
2008-02-04 17:20:00,1.8614,1.8615,1.86122,1.86144,8000000.0
2008-02-04 17:21:00,1.86135,1.86149,1.8613,1.86145,10000000.0
2008-02-04 17:22:00,1.86131,1.86167,1.86131,1.86134,8000000.0
2008-02-04 17:23:00,1.86126,1.86126,1.86103,1.86117,8000000.0
2008-02-04 17:24:00,1.86118,1.86118,1.8609,1.86115,7000000.0
2008-02-04 17:25:00,1.8613,1.8615,1.8613,1.8615,7000000.0
2008-02-04 17:26:00,1.86125,1.86125,1.86082,1.86089,7000000.0
2008-02-04 17:27:00,1.86119,1.86121,1.86101,1.86121,9000000.0
2008-02-04 17:28:00,1.86135,1.86168,1.86132,1.86168,7000000.0
2008-02-04 17:29:00,1.86176,1.86214,1.86173,1.86208,8000000.0
2008-02-04 17:30:00,1.86214,1.86228,1.86194,1.86228,8000000.0
2008-02-04 17:31:00,1.86238,1.86258,1.86219,1.86219,9000000.0
2008-02-04 17:32:00,1.8622,1.8622,1.86174,1.86175,8000000.0
2008-02-04 17:33:00,1.86185,1.86236,1.86185,1.86236,11000000.0
2008-02-04 17:34:00,1.86248,1.86248,1.86205,1.86229,9000000.0
2008-02-04 17:35:00,1.86235,1.86247,1.86227,1.86229,7000000.0
2008-02-04 17:36:00,1.86235,1.86296,1.86226,1.86296,7000000.0
2008-02-04 17:37:00,1.86315,1.86315,1.86262,1.86262,7000000.0
2008-02-04 17:38:00,1.8629,1.8629,1.86264,1.86264,8000000.0
2008-02-04 17:39:00,1.86247,1.86247,1.86212,1.86212,7000000.0
2008-02-04 17:40:00,1.86196,1.86196,1.86172,1.8618,9000000.0
2008-02-04 17:41:00,1.8615,1.86184,1.86146,1.86175,8000000.0
2008-02-04 17:42:00,1.8613,1.86131,1.86111,1.86112,11000000.0
2008-02-04 17:43:00,1.86059,1.86073,1.86048,1.86073,7000000.0
2008-02-04 17:44:00,1.86081,1.86103,1.86076,1.86083,10000000.0
2008-02-04 17:45:00,1.86082,1.86097,1.86081,1.86097,7000000.0
2008-02-04 17:46:00,1.86062,1.86065,1.86043,1.86043,8000000.0
2008-02-04 17:47:00,1.86048,1.86081,1.86032,1.86081,8000000.0
2008-02-04 17:48:00,1.86119,1.8612,1.86062,1.86066,7000000.0
2008-02-04 17:49:00,1.86054,1.86054,1.86014,1.86014,7000000.0
2008-02-04 17:50:00,1.86017,1.86047,1.86017,1.86035,7000000.0
2008-02-04 17:51:00,1.86047,1.8607,1.86047,1.86067,7000000.0
2008-02-04 17:52:00,1.86047,1.8605,1.86027,1.8605,7000000.0
2008-02-04 17:53:00,1.86062,1.86062,1.86056,1.86059,7000000.0
2008-02-04 17:54:00,1.8607,1.86096,1.86068,1.86068,11000000.0
2008-02-04 17:55:00,1.86084,1.86103,1.86084,1.86103,7000000.0
2008-02-04 17:56:00,1.86128,1.86128,1.86109,1.86109,7000000.0
2008-02-04 17:57:00,1.86108,1.8612,1.86108,1.86108,10000000.0
2008-02-04 17:58:00,1.86145,1.86159,1.86114,1.86159,10000000.0
2008-02-04 17:59:00,1.86207,1.86237,1.86193,1.86237,10000000.0
2008-02-04 18:00:00,1.86253,1.86269,1.86248,1.86258,10000000.0
2008-02-04 18:01:00,1.86225,1.86225,1.86202,1.86221,8000000.0
2008-02-04 18:02:00,1.86231,1.86235,1.86208,1.86208,8000000.0
2008-02-04 18:03:00,1.86241,1.86263,1.86225,1.86225,10000000.0
2008-02-04 18:04:00,1.86222,1.86222,1.86203,1.86203,8000000.0
2008-02-04 18:05:00,1.86185,1.86234,1.86185,1.86234,10000000.0
2008-02-04 18:06:00,1.86221,1.86244,1.86221,1.86223,10000000.0
2008-02-04 18:07:00,1.86233,1.86246,1.86209,1.86246,8000000.0
2008-02-04 18:08:00,1.86257,1.86259,1.86242,1.86259,8000000.0
2008-02-04 18:09:00,1.86285,1.86305,1.86285,1.86298,8000000.0
2008-02-04 18:10:00,1.863,1.86313,1.86274,1.86313,11000000.0
2008-02-04 18:11:00,1.86349,1.86349,1.86329,1.8633,7000000.0
2008-02-04 18:12:00,1.86356,1.86417,1.86356,1.86417,9000000.0
2008-02-04 18:13:00,1.86373,1.86373,1.86329,1.86356,11000000.0
2008-02-04 18:14:00,1.86336,1.86348,1.86332,1.86332,7000000.0
2008-02-04 18:15:00,1.86317,1.86317,1.8625,1.86252,8000000.0
2008-02-04 18:16:00,1.8623,1.86257,1.8623,1.86244,11000000.0
2008-02-04 18:17:00,1.86258,1.86269,1.86246,1.86246,10000000.0
2008-02-04 18:18:00,1.86228,1.86228,1.86157,1.86161,8000000.0
2008-02-04 18:19:00,1.86122,1.86164,1.86122,1.86164,9000000.0
2008-02-04 18:20:00,1.86169,1.86169,1.86156,1.86164,7000000.0
2008-02-04 18:21:00,1.86166,1.86169,1.85955,1.86122,11000000.0
2008-02-04 18:22:00,1.86132,1.86174,1.86127,1.86174,11000000.0
2008-02-04 18:23:00,1.86173,1.86187,1.8616,1.8616,8000000.0
2008-02-04 18:24:00,1.8617,1.86202,1.8617,1.86202,10000000.0
2008-02-04 18:25:00,1.8621,1.86296,1.8621,1.86296,7000000.0
2008-02-04 18:26:00,1.86345,1.86421,1.86345,1.86421,8000000.0
2008-02-04 18:27:00,1.86372,1.86408,1.86364,1.86394,7000000.0
2008-02-04 18:28:00,1.86392,1.86429,1.86392,1.8641,7000000.0
2008-02-04 18:29:00,1.86411,1.86491,1.86396,1.86491,7000000.0
2008-02-04 18:30:00,1.86523,1.86523,1.86502,1.86513,8000000.0
2008-02-04 18:31:00,1.86475,1.86475,1.86391,1.86391,9000000.0
2008-02-04 18:32:00,1.86429,1.86457,1.86429,1.86449,11000000.0
2008-02-04 18:33:00,1.86449,1.8646,1.86436,1.86447,11000000.0
2008-02-04 18:34:00,1.86424,1.86424,1.86406,1.86423,7000000.0
2008-02-04 18:35:00,1.86449,1.86449,1.86415,1.86415,8000000.0
2008-02-04 18:36:00,1.86426,1.86504,1.86426,1.86504,7000000.0
2008-02-04 18:37:00,1.86564,1.86589,1.86564,1.86566,8000000.0
2008-02-04 18:38:00,1.8659,1.8661,1.8659,1.86599,8000000.0
2008-02-04 18:39:00,1.8659,1.86612,1.8659,1.86599,7000000.0
2008-02-04 18:40:00,1.86598,1.86604,1.86574,1.86574,7000000.0
2008-02-04 18:41:00,1.86584,1.86584,1.8656,1.86573,8000000.0
2008-02-04 18:42:00,1.8653,1.86544,1.86478,1.86478,11000000.0
2008-02-04 18:43:00,1.86494,1.8651,1.86467,1.8651,8000000.0
2008-02-04 18:44:00,1.86498,1.86511,1.86495,1.86505,7000000.0
2008-02-04 18:45:00,1.86504,1.86504,1.8648,1.86487,11000000.0
2008-02-04 18:46:00,1.86518,1.86546,1.86518,1.86534,9000000.0
2008-02-04 18:47:00,1.86539,1.86539,1.86476,1.86476,8000000.0
2008-02-04 18:48:00,1.86508,1.86517,1.86495,1.86517,9000000.0
2008-02-04 18:49:00,1.86501,1.86501,1.86445,1.86445,7000000.0
2008-02-04 18:50:00,1.86451,1.86465,1.86442,1.86465,11000000.0
2008-02-04 18:51:00,1.86467,1.86467,1.86441,1.86452,7000000.0
2008-02-04 18:52:00,1.86443,1.86446,1.86428,1.86446,8000000.0
2008-02-04 18:53:00,1.86419,1.86443,1.86419,1.86432,11000000.0
2008-02-04 18:54:00,1.86417,1.86432,1.86408,1.86408,7000000.0
2008-02-04 18:55:00,1.86409,1.86411,1.86389,1.86389,7000000.0
2008-02-04 18:56:00,1.86399,1.86476,1.86399,1.86471,7000000.0
2008-02-04 18:57:00,1.8651,1.86525,1.86505,1.86505,10000000.0
2008-02-04 18:58:00,1.86505,1.86554,1.86484,1.86554,9000000.0
2008-02-04 18:59:00,1.86536,1.86537,1.86498,1.86537,8000000.0
2008-02-04 19:00:00,1.86495,1.86495,1.86465,1.86475,7000000.0
2008-02-04 19:01:00,1.86464,1.86476,1.86461,1.86471,7000000.0
2008-02-04 19:02:00,1.86493,1.86498,1.86476,1.86476,8000000.0
2008-02-04 19:03:00,1.86455,1.86468,1.86455,1.86458,7000000.0
2008-02-04 19:04:00,1.86474,1.86483,1.86468,1.8648,8000000.0
2008-02-04 19:05:00,1.86478,1.8648,1.86465,1.8648,8000000.0
2008-02-04 19:06:00,1.865,1.86509,1.86455,1.86495,8000000.0
2008-02-04 19:07:00,1.86544,1.86546,1.86529,1.86529,9000000.0
2008-02-04 19:08:00,1.86515,1.86516,1.86504,1.86511,8000000.0
2008-02-04 19:09:00,1.86502,1.86515,1.86502,1.86515,7000000.0
2008-02-04 19:10:00,1.86518,1.86518,1.86484,1.86501,11000000.0
2008-02-04 19:11:00,1.86509,1.86546,1.86509,1.86546,10000000.0
2008-02-04 19:12:00,1.86563,1.86603,1.86563,1.8658,7000000.0
2008-02-04 19:13:00,1.86529,1.86539,1.86389,1.86522,8000000.0
2008-02-04 19:14:00,1.8652,1.8652,1.86504,1.86505,8000000.0
2008-02-04 19:15:00,1.86528,1.86544,1.86528,1.86535,10000000.0
2008-02-04 19:16:00,1.86545,1.86583,1.86541,1.86583,8000000.0
2008-02-04 19:17:00,1.86608,1.8662,1.86568,1.86568,10000000.0
2008-02-04 19:18:00,1.8657,1.86596,1.86558,1.86575,11000000.0
2008-02-04 19:19:00,1.86559,1.86565,1.86553,1.86563,8000000.0
2008-02-04 19:20:00,1.86552,1.86552,1.86523,1.86523,11000000.0
2008-02-04 19:21:00,1.86519,1.86519,1.86497,1.86498,10000000.0
2008-02-04 19:22:00,1.86498,1.86518,1.86473,1.86481,9000000.0
2008-02-04 19:23:00,1.86483,1.86493,1.86469,1.86486,8000000.0
2008-02-04 19:24:00,1.86482,1.86539,1.86482,1.86539,9000000.0
2008-02-04 19:25:00,1.86559,1.86561,1.86548,1.86548,9000000.0
2008-02-04 19:26:00,1.86537,1.86548,1.86534,1.86534,7000000.0
2008-02-04 19:27:00,1.86589,1.86606,1.86588,1.86588,8000000.0
2008-02-04 19:28:00,1.86608,1.86709,1.86606,1.86709,10000000.0
2008-02-04 19:29:00,1.86707,1.86721,1.86707,1.86719,7000000.0
2008-02-04 19:30:00,1.86717,1.86759,1.86717,1.86759,10000000.0
2008-02-04 19:31:00,1.86768,1.86786,1.86762,1.86786,7000000.0
2008-02-04 19:32:00,1.8678,1.8678,1.86731,1.86731,10000000.0
2008-02-04 19:33:00,1.8669,1.86725,1.8669,1.86725,7000000.0
2008-02-04 19:34:00,1.86713,1.86713,1.86698,1.86702,8000000.0
2008-02-04 19:35:00,1.86706,1.86706,1.86696,1.86705,7000000.0
2008-02-04 19:36:00,1.86712,1.86741,1.86712,1.86726,7000000.0
2008-02-04 19:37:00,1.86731,1.8674,1.8673,1.86735,8000000.0
2008-02-04 19:38:00,1.867,1.86934,1.867,1.86934,8000000.0
2008-02-04 19:39:00,1.86797,1.86797,1.86699,1.86699,8000000.0
2008-02-04 19:40:00,1.86707,1.86726,1.86692,1.86692,7000000.0
2008-02-04 19:41:00,1.86729,1.8673,1.86705,1.86719,9000000.0
2008-02-04 19:42:00,1.86724,1.86729,1.86719,1.8672,7000000.0
2008-02-04 19:43:00,1.86727,1.86728,1.86709,1.86728,11000000.0
2008-02-04 19:44:00,1.86773,1.86812,1.86773,1.86812,8000000.0
2008-02-04 19:45:00,1.86859,1.86891,1.86859,1.86874,9000000.0
2008-02-04 19:46:00,1.86842,1.86842,1.86786,1.86786,7000000.0
2008-02-04 19:47:00,1.86857,1.86888,1.86857,1.86888,9000000.0
2008-02-04 19:48:00,1.86898,1.86961,1.86898,1.86961,8000000.0
2008-02-04 19:49:00,1.86983,1.87,1.86965,1.86996,7000000.0
2008-02-04 19:50:00,1.86957,1.86971,1.86957,1.86961,7000000.0
2008-02-04 19:51:00,1.8695,1.8695,1.86926,1.86932,7000000.0
2008-02-04 19:52:00,1.86944,1.86951,1.86944,1.86948,7000000.0
2008-02-04 19:53:00,1.86916,1.86928,1.86899,1.86928,7000000.0
2008-02-04 19:54:00,1.86949,1.86982,1.86949,1.86982,8000000.0
2008-02-04 19:55:00,1.86959,1.8697,1.86956,1.86956,8000000.0
2008-02-04 19:56:00,1.86937,1.8694,1.86911,1.86913,8000000.0
2008-02-04 19:57:00,1.86926,1.86955,1.86926,1.86955,7000000.0
2008-02-04 19:58:00,1.86952,1.86952,1.86922,1.8695,10000000.0
2008-02-04 19:59:00,1.86935,1.86944,1.86916,1.86916,8000000.0
2008-02-04 20:00:00,1.86913,1.86918,1.86868,1.86911,7000000.0
2008-02-04 20:01:00,1.86929,1.86942,1.86917,1.86942,7000000.0
2008-02-04 20:02:00,1.86926,1.86927,1.86912,1.86916,7000000.0
2008-02-04 20:03:00,1.86899,1.86905,1.86839,1.86839,9000000.0
2008-02-04 20:04:00,1.8681,1.8682,1.86786,1.86811,9000000.0
2008-02-04 20:05:00,1.86819,1.86828,1.86803,1.86823,9000000.0
2008-02-04 20:06:00,1.86815,1.86815,1.86795,1.86798,11000000.0
2008-02-04 20:07:00,1.86809,1.86837,1.86786,1.86837,10000000.0
2008-02-04 20:08:00,1.86857,1.8687,1.8685,1.86858,8000000.0
2008-02-04 20:09:00,1.86805,1.86805,1.86779,1.86791,7000000.0
2008-02-04 20:10:00,1.86759,1.86759,1.86717,1.86721,8000000.0
2008-02-04 20:11:00,1.86727,1.86776,1.86727,1.86774,8000000.0
2008-02-04 20:12:00,1.86772,1.86791,1.86767,1.86791,7000000.0
2008-02-04 20:13:00,1.86786,1.86786,1.86745,1.86745,10000000.0
2008-02-04 20:14:00,1.86745,1.86752,1.86745,1.86752,7000000.0
2008-02-04 20:15:00,1.86758,1.86784,1.86758,1.86763,7000000.0
2008-02-04 20:16:00,1.86736,1.86737,1.86732,1.86734,7000000.0
2008-02-04 20:17:00,1.86724,1.86736,1.8672,1.86729,11000000.0
2008-02-04 20:18:00,1.86768,1.86791,1.86764,1.86764,9000000.0
2008-02-04 20:19:00,1.86768,1.86831,1.86768,1.86831,8000000.0
2008-02-04 20:20:00,1.86831,1.86856,1.86827,1.86843,7000000.0
2008-02-04 20:21:00,1.86832,1.86904,1.86832,1.86892,11000000.0
2008-02-04 20:22:00,1.86892,1.8691,1.86889,1.86906,7000000.0
2008-02-04 20:23:00,1.86938,1.86949,1.86925,1.86925,7000000.0
2008-02-04 20:24:00,1.86945,1.86945,1.86911,1.86911,8000000.0
2008-02-04 20:25:00,1.86892,1.86911,1.86887,1.86887,11000000.0
2008-02-04 20:26:00,1.86819,1.86819,1.86773,1.86794,8000000.0
2008-02-04 20:27:00,1.86814,1.86853,1.86804,1.86852,9000000.0
2008-02-04 20:28:00,1.86845,1.86855,1.86831,1.86832,7000000.0
2008-02-04 20:29:00,1.86852,1.8692,1.86852,1.86908,8000000.0
2008-02-04 20:30:00,1.86944,1.86955,1.86943,1.86947,8000000.0
2008-02-04 20:31:00,1.86946,1.86946,1.86927,1.86927,7000000.0
2008-02-04 20:32:00,1.86916,1.86918,1.86902,1.86913,7000000.0
2008-02-04 20:33:00,1.86896,1.86903,1.86882,1.86901,7000000.0
2008-02-04 20:34:00,1.86898,1.86902,1.86885,1.86891,8000000.0
2008-02-04 20:35:00,1.86874,1.86894,1.86874,1.86885,9000000.0
2008-02-04 20:36:00,1.86855,1.86896,1.86855,1.86896,7000000.0
2008-02-04 20:37:00,1.86928,1.86931,1.8691,1.86924,11000000.0
2008-02-04 20:38:00,1.86938,1.86972,1.86938,1.86971,10000000.0
2008-02-04 20:39:00,1.86966,1.86966,1.86922,1.86943,9000000.0
2008-02-04 20:40:00,1.86938,1.86977,1.86938,1.86977,8000000.0
2008-02-04 20:41:00,1.86993,1.86996,1.86985,1.86989,8000000.0
2008-02-04 20:42:00,1.86989,1.86989,1.86966,1.86966,11000000.0
2008-02-04 20:43:00,1.86981,1.86981,1.8695,1.86978,8000000.0
2008-02-04 20:44:00,1.86983,1.87005,1.86964,1.87005,10000000.0
2008-02-04 20:45:00,1.87044,1.87112,1.87044,1.87112,7000000.0
2008-02-04 20:46:00,1.87159,1.8716,1.87122,1.87122,8000000.0
2008-02-04 20:47:00,1.87086,1.87086,1.87049,1.87052,7000000.0
2008-02-04 20:48:00,1.87058,1.87058,1.87032,1.87053,10000000.0
2008-02-04 20:49:00,1.8707,1.87093,1.87065,1.87087,7000000.0
2008-02-04 20:50:00,1.87091,1.87122,1.87088,1.87122,8000000.0
2008-02-04 20:51:00,1.87116,1.87116,1.87085,1.87088,9000000.0
2008-02-04 20:52:00,1.87064,1.87064,1.87048,1.8706,11000000.0
2008-02-04 20:53:00,1.8706,1.8706,1.87021,1.87021,11000000.0
2008-02-04 20:54:00,1.87051,1.87051,1.87014,1.87015,11000000.0
2008-02-04 20:55:00,1.87033,1.8704,1.87027,1.87037,8000000.0
2008-02-04 20:56:00,1.87039,1.87046,1.8703,1.87046,7000000.0
2008-02-04 20:57:00,1.87028,1.87045,1.87007,1.87045,9000000.0
2008-02-04 20:58:00,1.87045,1.87056,1.87027,1.87053,7000000.0
2008-02-04 20:59:00,1.87057,1.87069,1.87034,1.87034,7000000.0
2008-02-04 21:00:00,1.87001,1.87005,1.86988,1.86988,7000000.0
2008-02-04 21:01:00,1.86962,1.86996,1.86962,1.86996,7000000.0
2008-02-04 21:02:00,1.86972,1.86991,1.86965,1.86983,7000000.0
2008-02-04 21:03:00,1.87015,1.87039,1.87014,1.87014,8000000.0
2008-02-04 21:04:00,1.87011,1.87049,1.87011,1.87049,7000000.0
2008-02-04 21:05:00,1.87081,1.87101,1.87081,1.87101,7000000.0
2008-02-04 21:06:00,1.87097,1.8711,1.87088,1.87088,8000000.0
2008-02-04 21:07:00,1.87079,1.87079,1.87062,1.87076,8000000.0
2008-02-04 21:08:00,1.87071,1.87082,1.87066,1.87082,10000000.0
2008-02-04 21:09:00,1.87067,1.87067,1.87044,1.87044,10000000.0
2008-02-04 21:10:00,1.87054,1.87059,1.87047,1.87054,8000000.0
2008-02-04 21:11:00,1.87048,1.87069,1.87039,1.87039,7000000.0
2008-02-04 21:12:00,1.87041,1.87053,1.87041,1.87053,8000000.0
2008-02-04 21:13:00,1.87079,1.87079,1.87043,1.8706,10000000.0
2008-02-04 21:14:00,1.87065,1.87074,1.87055,1.87055,8000000.0
2008-02-04 21:15:00,1.87037,1.87037,1.87018,1.87026,8000000.0
2008-02-04 21:16:00,1.87035,1.87054,1.87035,1.87042,7000000.0
2008-02-04 21:17:00,1.87054,1.87057,1.87031,1.87057,11000000.0
2008-02-04 21:18:00,1.87069,1.87085,1.87068,1.87068,7000000.0
2008-02-04 21:19:00,1.87094,1.87122,1.87094,1.87122,9000000.0
2008-02-04 21:20:00,1.8711,1.8711,1.87068,1.87068,11000000.0
2008-02-04 21:21:00,1.87066,1.87066,1.87048,1.87056,10000000.0
2008-02-04 21:22:00,1.87065,1.8707,1.87051,1.87059,10000000.0
2008-02-04 21:23:00,1.87072,1.87121,1.87072,1.87121,7000000.0
2008-02-04 21:24:00,1.87114,1.87114,1.87052,1.87052,11000000.0
2008-02-04 21:25:00,1.87053,1.87053,1.87048,1.8705,7000000.0
2008-02-04 21:26:00,1.87041,1.87041,1.87013,1.87013,7000000.0
2008-02-04 21:27:00,1.86995,1.86995,1.8694,1.8694,7000000.0
2008-02-04 21:28:00,1.86925,1.86925,1.86896,1.86908,7000000.0
2008-02-04 21:29:00,1.86929,1.86942,1.86929,1.86942,8000000.0
2008-02-04 21:30:00,1.86937,1.86972,1.86937,1.86972,8000000.0
2008-02-04 21:31:00,1.86986,1.87004,1.86984,1.87,8000000.0
2008-02-04 21:32:00,1.87,1.87006,1.86943,1.86943,7000000.0
2008-02-04 21:33:00,1.86923,1.86942,1.86917,1.8693,11000000.0
2008-02-04 21:34:00,1.86952,1.8696,1.86939,1.8696,11000000.0
2008-02-04 21:35:00,1.86953,1.86953,1.86861,1.86861,11000000.0
2008-02-04 21:36:00,1.8685,1.86861,1.86844,1.86858,8000000.0
2008-02-04 21:37:00,1.86851,1.86869,1.86843,1.86869,8000000.0
2008-02-04 21:38:00,1.86864,1.86884,1.86843,1.86884,8000000.0
2008-02-04 21:39:00,1.8687,1.8687,1.86842,1.86842,9000000.0
2008-02-04 21:40:00,1.86827,1.86834,1.86803,1.86803,7000000.0
2008-02-04 21:41:00,1.86832,1.86839,1.86811,1.86825,9000000.0
2008-02-04 21:42:00,1.8682,1.86827,1.86818,1.86827,7000000.0
2008-02-04 21:43:00,1.8683,1.86849,1.86818,1.86849,9000000.0
2008-02-04 21:44:00,1.86838,1.86844,1.86828,1.86839,8000000.0
2008-02-04 21:45:00,1.86839,1.86843,1.8682,1.86825,10000000.0
2008-02-04 21:46:00,1.86805,1.86815,1.86781,1.86781,8000000.0
2008-02-04 21:47:00,1.86773,1.86773,1.86752,1.8677,8000000.0
2008-02-04 21:48:00,1.8677,1.86784,1.86756,1.86783,8000000.0
2008-02-04 21:49:00,1.86771,1.86771,1.86755,1.86767,8000000.0
2008-02-04 21:50:00,1.86776,1.86795,1.86774,1.86782,8000000.0
2008-02-04 21:51:00,1.86809,1.86809,1.86788,1.86801,7000000.0
2008-02-04 21:52:00,1.86776,1.86776,1.86744,1.86744,7000000.0
2008-02-04 21:53:00,1.86726,1.86728,1.86716,1.86721,7000000.0
2008-02-04 21:54:00,1.86761,1.86792,1.86749,1.86792,7000000.0
2008-02-04 21:55:00,1.86809,1.86809,1.86775,1.86803,7000000.0
2008-02-04 21:56:00,1.86797,1.86797,1.86733,1.86741,8000000.0
2008-02-04 21:57:00,1.86745,1.86745,1.86707,1.86718,7000000.0
2008-02-04 21:58:00,1.86743,1.86766,1.86743,1.86765,7000000.0
2008-02-04 21:59:00,1.86781,1.86781,1.86744,1.86744,8000000.0
2008-02-04 22:00:00,1.86802,1.8683,1.86777,1.86813,10000000.0
2008-02-04 22:01:00,1.86814,1.86814,1.86758,1.86812,9000000.0
2008-02-04 22:02:00,1.86834,1.86834,1.86791,1.86807,8000000.0
2008-02-04 22:03:00,1.86797,1.86814,1.8678,1.86804,7000000.0
2008-02-04 22:04:00,1.86821,1.86826,1.86816,1.86822,8000000.0
2008-02-04 22:05:00,1.8682,1.8682,1.86807,1.86819,10000000.0
2008-02-04 22:06:00,1.86834,1.86847,1.86834,1.86847,7000000.0
2008-02-04 22:07:00,1.86863,1.8688,1.86863,1.86867,8000000.0
2008-02-04 22:08:00,1.86875,1.86875,1.86833,1.86833,8000000.0
2008-02-04 22:09:00,1.86864,1.86878,1.86861,1.86862,9000000.0
2008-02-04 22:10:00,1.86835,1.86835,1.86762,1.86762,8000000.0
2008-02-04 22:11:00,1.86773,1.86796,1.86773,1.86786,7000000.0
2008-02-04 22:12:00,1.86789,1.86791,1.86782,1.86782,8000000.0
2008-02-04 22:13:00,1.86748,1.86783,1.8674,1.86783,7000000.0
2008-02-04 22:14:00,1.86795,1.86795,1.86769,1.8677,11000000.0
2008-02-04 22:15:00,1.86758,1.86818,1.86758,1.86818,6000000.0
2008-02-04 22:16:00,1.86813,1.86826,1.86799,1.86816,9000000.0
2008-02-04 22:17:00,1.86822,1.86895,1.86815,1.86895,7000000.0
2008-02-04 22:18:00,1.86896,1.86896,1.86848,1.86872,8000000.0
2008-02-04 22:19:00,1.86872,1.86872,1.86849,1.86854,7000000.0
2008-02-04 22:20:00,1.86866,1.86911,1.86866,1.86911,7000000.0
2008-02-04 22:21:00,1.86903,1.8691,1.86898,1.86899,9000000.0
2008-02-04 22:22:00,1.86891,1.86906,1.86875,1.86906,7000000.0
2008-02-04 22:23:00,1.86868,1.86879,1.86867,1.86871,9000000.0
2008-02-04 22:24:00,1.86819,1.86865,1.86819,1.86865,7000000.0
2008-02-04 22:25:00,1.86859,1.8686,1.86832,1.86854,8000000.0
2008-02-04 22:26:00,1.86815,1.86879,1.86815,1.86879,9000000.0
2008-02-04 22:27:00,1.86873,1.86886,1.86873,1.86886,8000000.0
2008-02-04 22:28:00,1.8688,1.8688,1.86832,1.86875,8000000.0
2008-02-04 22:29:00,1.86862,1.86865,1.86841,1.86841,10000000.0
2008-02-04 22:30:00,1.86846,1.86865,1.86838,1.86865,7000000.0
2008-02-04 22:31:00,1.86859,1.86873,1.86853,1.86855,9000000.0
2008-02-04 22:32:00,1.86863,1.86876,1.86842,1.86842,8000000.0
2008-02-04 22:33:00,1.86813,1.86838,1.86796,1.86838,7000000.0
2008-02-04 22:34:00,1.86835,1.86846,1.86822,1.86822,7000000.0
2008-02-04 22:35:00,1.86855,1.86879,1.86848,1.86879,8000000.0
2008-02-04 22:36:00,1.86868,1.86868,1.86835,1.86863,10000000.0
2008-02-04 22:37:00,1.8684,1.86866,1.8684,1.86858,7000000.0
2008-02-04 22:38:00,1.86887,1.86887,1.86852,1.86854,8000000.0
2008-02-04 22:39:00,1.86831,1.86858,1.86824,1.86854,10000000.0
2008-02-04 22:40:00,1.86879,1.86879,1.8682,1.86827,7000000.0
2008-02-04 22:41:00,1.86807,1.86807,1.86788,1.86802,8000000.0
2008-02-04 22:42:00,1.86799,1.86809,1.86783,1.86809,8000000.0
2008-02-04 22:43:00,1.86798,1.86814,1.8679,1.868,7000000.0
2008-02-04 22:44:00,1.86785,1.86798,1.86785,1.86798,5000000.0
2008-02-04 22:45:00,1.86806,1.86842,1.86806,1.86842,7000000.0
2008-02-04 22:46:00,1.86864,1.86909,1.86864,1.86909,8000000.0
2008-02-04 22:47:00,1.86905,1.86905,1.86847,1.86847,11000000.0
2008-02-04 22:48:00,1.86837,1.86858,1.86819,1.86858,8000000.0
2008-02-04 22:49:00,1.86912,1.86916,1.8689,1.86897,7000000.0
2008-02-04 22:50:00,1.86883,1.86883,1.86855,1.86874,7000000.0
2008-02-04 22:51:00,1.86853,1.86854,1.86835,1.86851,10000000.0
2008-02-04 22:52:00,1.86842,1.86844,1.8681,1.86844,8000000.0
2008-02-04 22:53:00,1.86842,1.86881,1.86842,1.86864,7000000.0
2008-02-04 22:54:00,1.86898,1.869,1.8688,1.86881,8000000.0
2008-02-04 22:55:00,1.8692,1.86941,1.86888,1.86888,7000000.0
2008-02-04 22:56:00,1.86905,1.86907,1.86892,1.86899,7000000.0
2008-02-04 22:57:00,1.86898,1.86904,1.8688,1.8689,7000000.0
2008-02-04 22:58:00,1.86869,1.86881,1.86862,1.86873,7000000.0
2008-02-04 22:59:00,1.86897,1.86929,1.86897,1.86917,7000000.0
2008-02-04 23:00:00,1.86927,1.86927,1.86915,1.86926,8000000.0
2008-02-04 23:01:00,1.86927,1.86927,1.86878,1.86878,8000000.0
2008-02-04 23:02:00,1.86911,1.86916,1.869,1.869,8000000.0
2008-02-04 23:03:00,1.86915,1.86927,1.86911,1.86927,7000000.0
2008-02-04 23:04:00,1.86892,1.86892,1.86845,1.86854,8000000.0
2008-02-04 23:05:00,1.86889,1.86918,1.86889,1.86918,8000000.0
2008-02-04 23:06:00,1.86892,1.8693,1.86892,1.86902,9000000.0
2008-02-04 23:07:00,1.86919,1.8692,1.86904,1.86911,10000000.0
2008-02-04 23:08:00,1.86908,1.86937,1.86907,1.86936,7000000.0
2008-02-04 23:09:00,1.86934,1.86948,1.86927,1.86927,9000000.0
2008-02-04 23:10:00,1.86931,1.86948,1.86911,1.86948,11000000.0
2008-02-04 23:11:00,1.86926,1.86999,1.86926,1.86999,7000000.0
2008-02-04 23:12:00,1.87023,1.87023,1.86976,1.86976,7000000.0
2008-02-04 23:13:00,1.86955,1.86977,1.86953,1.86958,7000000.0
2008-02-04 23:14:00,1.86967,1.87001,1.86967,1.87001,11000000.0
2008-02-04 23:15:00,1.86974,1.86976,1.86958,1.86974,9000000.0
2008-02-04 23:16:00,1.86963,1.86963,1.86915,1.86935,11000000.0
2008-02-04 23:17:00,1.86925,1.86936,1.8692,1.86932,7000000.0
2008-02-04 23:18:00,1.86947,1.86966,1.86936,1.86966,8000000.0
2008-02-04 23:19:00,1.86946,1.86946,1.86888,1.86905,7000000.0
2008-02-04 23:20:00,1.86898,1.86902,1.86879,1.86902,9000000.0
2008-02-04 23:21:00,1.86846,1.86862,1.86833,1.86852,9000000.0
2008-02-04 23:22:00,1.86865,1.86877,1.86863,1.86863,11000000.0
2008-02-04 23:23:00,1.86858,1.8688,1.86858,1.8688,8000000.0
2008-02-04 23:24:00,1.86875,1.8689,1.8685,1.8685,7000000.0
2008-02-04 23:25:00,1.86893,1.86922,1.86893,1.86922,7000000.0
2008-02-04 23:26:00,1.86934,1.86947,1.86934,1.86942,8000000.0
2008-02-04 23:27:00,1.86961,1.86963,1.86856,1.86906,9000000.0
2008-02-04 23:28:00,1.86929,1.86934,1.86906,1.86914,10000000.0
2008-02-04 23:29:00,1.8691,1.86915,1.86891,1.86915,9000000.0
2008-02-04 23:30:00,1.86938,1.86947,1.86933,1.86941,8000000.0
2008-02-04 23:31:00,1.86952,1.86961,1.86938,1.86946,7000000.0
2008-02-04 23:32:00,1.86945,1.8697,1.86945,1.8697,8000000.0
2008-02-04 23:33:00,1.86962,1.86976,1.86961,1.86961,7000000.0
2008-02-04 23:34:00,1.86972,1.86983,1.86971,1.86983,11000000.0
2008-02-04 23:35:00,1.86965,1.8697,1.86942,1.86942,9000000.0
2008-02-04 23:36:00,1.8695,1.86985,1.8695,1.86985,7000000.0
2008-02-04 23:37:00,1.86984,1.86989,1.86966,1.86986,9000000.0
2008-02-04 23:38:00,1.86987,1.87006,1.86983,1.86989,8000000.0
2008-02-04 23:39:00,1.86979,1.86983,1.86949,1.86958,10000000.0
2008-02-04 23:40:00,1.86986,1.87016,1.86986,1.87016,7000000.0
2008-02-04 23:41:00,1.86981,1.86981,1.86938,1.86938,6000000.0
2008-02-04 23:42:00,1.86933,1.86942,1.86927,1.86942,6000000.0
2008-02-04 23:43:00,1.86992,1.8701,1.86992,1.8701,7000000.0
2008-02-04 23:44:00,1.86998,1.87005,1.86991,1.86991,7000000.0
2008-02-04 23:45:00,1.86962,1.86962,1.86839,1.86839,7000000.0
2008-02-04 23:46:00,1.86889,1.86948,1.86889,1.86948,8000000.0
2008-02-04 23:47:00,1.86893,1.86893,1.8684,1.86879,8000000.0
2008-02-04 23:48:00,1.8686,1.86884,1.8686,1.86861,7000000.0
2008-02-04 23:49:00,1.8687,1.86908,1.86861,1.86879,10000000.0
2008-02-04 23:50:00,1.86849,1.86849,1.86811,1.86811,8000000.0
2008-02-04 23:51:00,1.86826,1.86859,1.86826,1.86855,7000000.0
2008-02-04 23:52:00,1.86821,1.86829,1.86804,1.86814,11000000.0
2008-02-04 23:54:00,1.86625,1.8682,1.86625,1.8681,9000000.0
2008-02-04 23:55:00,1.86761,1.86779,1.86761,1.86771,8000000.0
2008-02-04 23:56:00,1.86798,1.86814,1.86797,1.86797,8000000.0
2008-02-04 23:57:00,1.8681,1.86818,1.86803,1.86818,8000000.0
2008-02-04 23:58:00,1.86807,1.86808,1.8679,1.86795,7000000.0
2008-02-04 23:59:00,1.86787,1.86787,1.86768,1.86769,10000000.0
2008-02-05 00:00:00,1.86749,1.86772,1.86749,1.86772,7000000.0
2008-02-05 00:01:00,1.86775,1.86775,1.86744,1.8675,8000000.0
2008-02-05 00:02:00,1.86751,1.86763,1.86747,1.8676,8000000.0
2008-02-05 00:03:00,1.86774,1.86793,1.86764,1.86764,10000000.0
2008-02-05 00:04:00,1.8679,1.8679,1.86738,1.8676,7000000.0
2008-02-05 00:05:00,1.86783,1.86783,1.86747,1.86747,11000000.0
2008-02-05 00:06:00,1.86759,1.86789,1.86714,1.86789,10000000.0
2008-02-05 00:07:00,1.86835,1.86849,1.86829,1.86844,8000000.0
2008-02-05 00:08:00,1.8686,1.86866,1.86841,1.86866,9000000.0
2008-02-05 00:09:00,1.86883,1.8698,1.86883,1.8698,7000000.0
2008-02-05 00:10:00,1.87043,1.87043,1.86976,1.86976,8000000.0
2008-02-05 00:11:00,1.86997,1.86997,1.86979,1.86988,11000000.0
2008-02-05 00:12:00,1.86975,1.86995,1.86975,1.86982,7000000.0
2008-02-05 00:13:00,1.87007,1.87012,1.86998,1.87,8000000.0
2008-02-05 00:14:00,1.86943,1.86983,1.86919,1.86983,8000000.0
2008-02-05 00:15:00,1.86937,1.8695,1.86922,1.86943,11000000.0
2008-02-05 00:16:00,1.86935,1.8695,1.86926,1.8695,7000000.0
2008-02-05 00:17:00,1.86938,1.86948,1.86908,1.86908,9000000.0
2008-02-05 00:18:00,1.86928,1.86928,1.86872,1.86872,10000000.0
2008-02-05 00:19:00,1.86917,1.86941,1.86917,1.86941,11000000.0
2008-02-05 00:20:00,1.86923,1.86923,1.86834,1.86835,8000000.0
2008-02-05 00:21:00,1.86854,1.86873,1.86854,1.86862,7000000.0
2008-02-05 00:22:00,1.86844,1.86859,1.86843,1.86857,9000000.0
2008-02-05 00:23:00,1.86849,1.86897,1.86833,1.86897,7000000.0
2008-02-05 00:24:00,1.86906,1.86906,1.8688,1.8688,10000000.0
2008-02-05 00:25:00,1.8689,1.86896,1.86887,1.86888,9000000.0
2008-02-05 00:26:00,1.86901,1.86902,1.86877,1.86877,7000000.0
2008-02-05 00:27:00,1.86884,1.86887,1.8688,1.8688,6000000.0
2008-02-05 00:28:00,1.86853,1.86856,1.86845,1.86845,9000000.0
2008-02-05 00:29:00,1.8684,1.8685,1.86821,1.86821,8000000.0
2008-02-05 00:30:00,1.86844,1.86887,1.86844,1.86887,11000000.0
2008-02-05 00:31:00,1.86917,1.86918,1.86871,1.86871,8000000.0
2008-02-05 00:32:00,1.86908,1.86908,1.86858,1.86866,8000000.0
2008-02-05 00:33:00,1.86842,1.86859,1.86829,1.86858,7000000.0
2008-02-05 00:34:00,1.86844,1.86844,1.86818,1.86819,8000000.0
2008-02-05 00:35:00,1.86822,1.86839,1.86822,1.86838,10000000.0
2008-02-05 00:36:00,1.86867,1.86987,1.86866,1.86987,7000000.0
2008-02-05 00:37:00,1.87003,1.87003,1.86924,1.86924,8000000.0
2008-02-05 00:38:00,1.86942,1.86947,1.86886,1.86926,7000000.0
2008-02-05 00:39:00,1.86941,1.86943,1.86916,1.86916,10000000.0
2008-02-05 00:40:00,1.86903,1.86979,1.86895,1.86979,7000000.0
2008-02-05 00:41:00,1.87011,1.87011,1.86998,1.86999,10000000.0
2008-02-05 00:42:00,1.8701,1.87036,1.86962,1.87036,11000000.0
2008-02-05 00:43:00,1.8704,1.87058,1.87028,1.87048,8000000.0
2008-02-05 00:44:00,1.8706,1.8706,1.87026,1.87028,7000000.0
2008-02-05 00:45:00,1.86969,1.8699,1.86967,1.8699,8000000.0
2008-02-05 00:46:00,1.86962,1.86981,1.86962,1.86975,11000000.0
2008-02-05 00:47:00,1.86964,1.87012,1.86957,1.87012,7000000.0
2008-02-05 00:48:00,1.87029,1.87029,1.86975,1.86975,10000000.0
2008-02-05 00:49:00,1.8695,1.8695,1.86937,1.86937,10000000.0
2008-02-05 00:50:00,1.86853,1.86894,1.86818,1.86894,8000000.0
2008-02-05 00:51:00,1.86929,1.86963,1.86929,1.86932,7000000.0
2008-02-05 00:52:00,1.86947,1.86947,1.86909,1.8691,8000000.0
2008-02-05 00:53:00,1.86897,1.86907,1.86891,1.86897,10000000.0
2008-02-05 00:54:00,1.8697,1.8697,1.86843,1.86918,8000000.0
2008-02-05 00:55:00,1.86886,1.8689,1.86872,1.86876,7000000.0
2008-02-05 00:56:00,1.86863,1.86868,1.86862,1.86862,7000000.0
2008-02-05 00:57:00,1.8685,1.86857,1.86842,1.86842,8000000.0
2008-02-05 00:58:00,1.86852,1.86853,1.86839,1.86848,8000000.0
2008-02-05 00:59:00,1.86845,1.86852,1.86838,1.86844,7000000.0
2008-02-05 01:00:00,1.86824,1.86824,1.86789,1.86789,9000000.0
2008-02-05 01:01:00,1.86789,1.86794,1.8678,1.86789,7000000.0
2008-02-05 01:02:00,1.8682,1.86828,1.86806,1.86828,8000000.0
2008-02-05 01:03:00,1.86843,1.86875,1.86843,1.86875,10000000.0
2008-02-05 01:04:00,1.86881,1.86946,1.86881,1.86923,8000000.0
2008-02-05 01:05:00,1.8693,1.86942,1.86927,1.86941,7000000.0
2008-02-05 01:06:00,1.86974,1.86976,1.86932,1.86932,8000000.0
2008-02-05 01:07:00,1.86939,1.86945,1.8693,1.86933,7000000.0
2008-02-05 01:08:00,1.8694,1.8694,1.86909,1.86922,8000000.0
2008-02-05 01:09:00,1.86915,1.86939,1.86915,1.86928,7000000.0
2008-02-05 01:10:00,1.8695,1.86976,1.86945,1.86945,11000000.0
2008-02-05 01:11:00,1.86982,1.8701,1.86981,1.86997,11000000.0
2008-02-05 01:12:00,1.86999,1.86999,1.86947,1.86947,11000000.0
2008-02-05 01:13:00,1.86936,1.86945,1.8693,1.86938,7000000.0
2008-02-05 01:14:00,1.86942,1.86948,1.86927,1.86933,8000000.0
2008-02-05 01:15:00,1.86948,1.86963,1.86939,1.86963,7000000.0
2008-02-05 01:16:00,1.86971,1.86971,1.86935,1.86942,9000000.0
2008-02-05 01:17:00,1.86946,1.86946,1.86924,1.86929,7000000.0
2008-02-05 01:18:00,1.86932,1.86933,1.86914,1.86922,8000000.0
2008-02-05 01:19:00,1.86876,1.86916,1.86876,1.86878,7000000.0
2008-02-05 01:20:00,1.86896,1.86896,1.86853,1.86868,8000000.0
2008-02-05 01:21:00,1.86903,1.86924,1.86903,1.86916,5000000.0
2008-02-05 01:22:00,1.86921,1.86943,1.86898,1.86943,7000000.0
2008-02-05 01:23:00,1.86949,1.86956,1.86921,1.86956,7000000.0
2008-02-05 01:24:00,1.86906,1.86906,1.86856,1.86856,11000000.0
2008-02-05 01:25:00,1.86896,1.86925,1.86896,1.86925,7000000.0
2008-02-05 01:26:00,1.86929,1.86929,1.86894,1.86894,8000000.0
2008-02-05 01:27:00,1.86925,1.86925,1.86898,1.86898,7000000.0
2008-02-05 01:28:00,1.8688,1.8688,1.86847,1.86863,8000000.0
2008-02-05 01:29:00,1.86831,1.86831,1.86774,1.86819,10000000.0
2008-02-05 01:30:00,1.86865,1.86883,1.8686,1.8686,7000000.0
2008-02-05 01:31:00,1.86846,1.86855,1.86832,1.86855,7000000.0
2008-02-05 01:32:00,1.86807,1.8685,1.86807,1.8684,9000000.0
2008-02-05 01:33:00,1.8683,1.86869,1.8683,1.86869,7000000.0
2008-02-05 01:34:00,1.8688,1.869,1.8688,1.869,11000000.0
2008-02-05 01:35:00,1.86902,1.86912,1.86898,1.86912,8000000.0
2008-02-05 01:36:00,1.86898,1.86898,1.86859,1.86866,10000000.0
2008-02-05 01:37:00,1.86859,1.86859,1.86851,1.86858,8000000.0
2008-02-05 01:38:00,1.8686,1.8686,1.86836,1.8685,7000000.0
2008-02-05 01:39:00,1.86859,1.8688,1.86854,1.86871,9000000.0
2008-02-05 01:40:00,1.86859,1.8686,1.86822,1.8686,11000000.0
2008-02-05 01:41:00,1.8686,1.86868,1.86841,1.86854,11000000.0
2008-02-05 01:42:00,1.86844,1.86844,1.86819,1.86822,9000000.0
2008-02-05 01:43:00,1.86767,1.8681,1.86767,1.86789,9000000.0
2008-02-05 01:44:00,1.86823,1.86828,1.86808,1.86808,8000000.0
2008-02-05 01:45:00,1.86815,1.86838,1.86815,1.86827,7000000.0
2008-02-05 01:46:00,1.86839,1.86846,1.86834,1.86835,7000000.0
2008-02-05 01:47:00,1.86816,1.86821,1.86815,1.86817,7000000.0
2008-02-05 01:48:00,1.86806,1.86812,1.86801,1.86807,8000000.0
2008-02-05 01:49:00,1.86792,1.86806,1.86792,1.86804,8000000.0
2008-02-05 01:50:00,1.86805,1.8682,1.86787,1.86809,7000000.0
2008-02-05 01:51:00,1.869,1.86912,1.86894,1.86895,10000000.0
2008-02-05 01:52:00,1.86912,1.86927,1.86912,1.86919,8000000.0
2008-02-05 01:53:00,1.86911,1.86912,1.86841,1.86841,8000000.0
2008-02-05 01:54:00,1.86844,1.86892,1.86821,1.86892,10000000.0
2008-02-05 01:55:00,1.86905,1.86905,1.86844,1.8689,9000000.0
2008-02-05 01:56:00,1.86888,1.86888,1.86673,1.8684,10000000.0
2008-02-05 01:57:00,1.8685,1.869,1.8685,1.869,9000000.0
2008-02-05 01:58:00,1.8698,1.8699,1.8697,1.86978,8000000.0
2008-02-05 01:59:00,1.8691,1.86921,1.8691,1.86921,4000000.0
2008-02-05 02:00:00,1.86929,1.86938,1.86925,1.86931,7000000.0
2008-02-05 02:01:00,1.86925,1.86936,1.8691,1.86936,10000000.0
2008-02-05 02:02:00,1.86972,1.86998,1.86972,1.86993,13000000.0
2008-02-05 02:03:00,1.86967,1.86967,1.869,1.86913,17000000.0
2008-02-05 02:04:00,1.86892,1.86896,1.86867,1.86895,12000000.0
2008-02-05 02:05:00,1.8692,1.8692,1.86866,1.86866,9000000.0
2008-02-05 02:06:00,1.86822,1.86835,1.86822,1.86835,7000000.0
2008-02-05 02:07:00,1.86837,1.86846,1.86824,1.86824,13000000.0
2008-02-05 02:08:00,1.86821,1.86854,1.86821,1.86847,16000000.0
2008-02-05 02:09:00,1.86856,1.8688,1.86856,1.86872,10000000.0
2008-02-05 02:10:00,1.86868,1.86916,1.86868,1.86916,8000000.0
2008-02-05 02:11:00,1.86917,1.86917,1.86887,1.86887,7000000.0
2008-02-05 02:12:00,1.86889,1.86935,1.86889,1.8693,14000000.0
2008-02-05 02:13:00,1.86947,1.86947,1.86914,1.86921,7000000.0
2008-02-05 02:14:00,1.86909,1.86914,1.86899,1.86914,7000000.0
2008-02-05 02:15:00,1.86914,1.86914,1.8691,1.8691,7000000.0
2008-02-05 02:16:00,1.86922,1.86945,1.86922,1.86933,8000000.0
2008-02-05 02:17:00,1.86921,1.86952,1.86921,1.86952,7000000.0
2008-02-05 02:18:00,1.8695,1.86964,1.86946,1.86946,11000000.0
2008-02-05 02:19:00,1.86924,1.86935,1.86923,1.86923,7000000.0
2008-02-05 02:20:00,1.86891,1.86897,1.8689,1.86897,12000000.0
2008-02-05 02:21:00,1.86897,1.86914,1.86893,1.86893,12000000.0
2008-02-05 02:22:00,1.86879,1.86885,1.86834,1.86885,7000000.0
2008-02-05 02:23:00,1.86926,1.86935,1.86902,1.86902,9000000.0
2008-02-05 02:24:00,1.86887,1.86917,1.86883,1.86905,8000000.0
2008-02-05 02:25:00,1.86936,1.86952,1.86925,1.86925,16000000.0
2008-02-05 02:26:00,1.86907,1.86907,1.86887,1.86888,20000000.0
2008-02-05 02:27:00,1.86892,1.86908,1.86887,1.86908,18000000.0
2008-02-05 02:28:00,1.86892,1.86892,1.86853,1.86878,7000000.0
2008-02-05 02:29:00,1.86898,1.86898,1.86842,1.86842,10000000.0
2008-02-05 02:30:00,1.86856,1.86878,1.86814,1.86878,10000000.0
2008-02-05 02:31:00,1.86893,1.86893,1.86874,1.86874,9000000.0
2008-02-05 02:32:00,1.8691,1.86932,1.86901,1.86932,15000000.0
2008-02-05 02:33:00,1.86952,1.86952,1.86935,1.86946,14000000.0
2008-02-05 02:34:00,1.86967,1.87054,1.86967,1.8704,9000000.0
2008-02-05 02:35:00,1.87035,1.87035,1.87011,1.87016,7000000.0
2008-02-05 02:36:00,1.87018,1.87073,1.87001,1.87073,8000000.0
2008-02-05 02:37:00,1.87039,1.87039,1.8698,1.87027,7000000.0
2008-02-05 02:38:00,1.87031,1.87031,1.87016,1.87016,7000000.0
2008-02-05 02:39:00,1.87015,1.87029,1.87011,1.87011,13000000.0
2008-02-05 02:40:00,1.87017,1.87027,1.87009,1.87021,11000000.0
2008-02-05 02:41:00,1.87015,1.87015,1.8699,1.8699,6000000.0
2008-02-05 02:42:00,1.86978,1.87038,1.86978,1.87038,11000000.0
2008-02-05 02:43:00,1.87044,1.87044,1.87014,1.87014,8000000.0
2008-02-05 02:44:00,1.87021,1.87023,1.87009,1.8702,10000000.0
2008-02-05 02:45:00,1.86981,1.86981,1.86902,1.86902,10000000.0
2008-02-05 02:46:00,1.86892,1.86896,1.86863,1.86863,8000000.0
2008-02-05 02:47:00,1.86887,1.86895,1.86875,1.86883,8000000.0
2008-02-05 02:48:00,1.86897,1.86905,1.86883,1.86903,11000000.0
2008-02-05 02:49:00,1.86922,1.86944,1.86918,1.86934,10000000.0
2008-02-05 02:50:00,1.86926,1.86928,1.86906,1.86917,8000000.0
2008-02-05 02:51:00,1.86934,1.86949,1.86914,1.86944,10000000.0
2008-02-05 02:52:00,1.86934,1.86948,1.86929,1.86939,10000000.0
2008-02-05 02:53:00,1.8693,1.8693,1.86917,1.86922,8000000.0
2008-02-05 02:54:00,1.86922,1.86922,1.86905,1.86905,7000000.0
2008-02-05 02:55:00,1.86852,1.86916,1.86852,1.86916,8000000.0
2008-02-05 02:56:00,1.86933,1.8695,1.8691,1.86933,7000000.0
2008-02-05 02:57:00,1.86922,1.86925,1.86889,1.86906,8000000.0
2008-02-05 02:58:00,1.86898,1.8693,1.86898,1.86926,12000000.0
2008-02-05 02:59:00,1.86943,1.86959,1.86932,1.86959,19000000.0
2008-02-05 03:00:00,1.86976,1.86985,1.86976,1.8698,7000000.0
2008-02-05 03:01:00,1.87006,1.87047,1.87006,1.87047,10000000.0
2008-02-05 03:02:00,1.87018,1.87045,1.87018,1.87042,8000000.0
2008-02-05 03:03:00,1.87029,1.87029,1.87011,1.87029,11000000.0
2008-02-05 03:04:00,1.87042,1.8705,1.87016,1.87022,7000000.0
2008-02-05 03:05:00,1.87004,1.87007,1.86979,1.86984,10000000.0
2008-02-05 03:06:00,1.86952,1.86996,1.86952,1.86988,11000000.0
2008-02-05 03:07:00,1.8694,1.8694,1.86913,1.86924,7000000.0
2008-02-05 03:08:00,1.86925,1.86929,1.86906,1.86929,8000000.0
2008-02-05 03:09:00,1.8693,1.86952,1.86928,1.86928,10000000.0
2008-02-05 03:10:00,1.8694,1.86952,1.8693,1.8694,10000000.0
2008-02-05 03:11:00,1.86917,1.86936,1.86913,1.86936,8000000.0
2008-02-05 03:12:00,1.86936,1.86936,1.869,1.869,7000000.0
2008-02-05 03:13:00,1.86885,1.86891,1.86868,1.86884,10000000.0
2008-02-05 03:14:00,1.86871,1.86876,1.86846,1.86853,16000000.0
2008-02-05 03:15:00,1.86845,1.86849,1.86786,1.86849,11000000.0
2008-02-05 03:16:00,1.8685,1.8685,1.86823,1.86823,5000000.0
2008-02-05 03:17:00,1.86822,1.86828,1.86806,1.86828,8000000.0
2008-02-05 03:18:00,1.86834,1.86903,1.86834,1.86903,3000000.0
2008-02-05 03:19:00,1.86918,1.86918,1.86871,1.86871,7000000.0
2008-02-05 03:20:00,1.86905,1.86905,1.86845,1.86845,7000000.0
2008-02-05 03:21:00,1.86881,1.86907,1.86881,1.86891,7000000.0
2008-02-05 03:22:00,1.86881,1.8692,1.86724,1.86724,8000000.0
2008-02-05 03:23:00,1.86904,1.86904,1.86892,1.86892,9000000.0
2008-02-05 03:24:00,1.86898,1.86934,1.86898,1.86934,7000000.0
2008-02-05 03:25:00,1.86929,1.86929,1.86913,1.86925,23000000.0
2008-02-05 03:26:00,1.86936,1.86962,1.86933,1.86962,9000000.0
2008-02-05 03:27:00,1.86978,1.87006,1.86955,1.86955,7000000.0
2008-02-05 03:28:00,1.86892,1.86909,1.86882,1.86909,7000000.0
2008-02-05 03:29:00,1.86906,1.86956,1.86905,1.86956,7000000.0
2008-02-05 03:30:00,1.86912,1.86929,1.86893,1.86893,10000000.0
2008-02-05 03:31:00,1.86897,1.86948,1.86897,1.8693,8000000.0
2008-02-05 03:32:00,1.86922,1.86936,1.86922,1.86923,10000000.0
2008-02-05 03:33:00,1.86947,1.86948,1.86913,1.86939,7000000.0
2008-02-05 03:34:00,1.86918,1.86918,1.86905,1.8691,11000000.0
2008-02-05 03:35:00,1.86917,1.86935,1.86907,1.86907,8000000.0
2008-02-05 03:36:00,1.86913,1.86929,1.86896,1.86929,7000000.0
2008-02-05 03:37:00,1.86907,1.86907,1.86854,1.86869,8000000.0
2008-02-05 03:38:00,1.86868,1.86871,1.86837,1.86871,8000000.0
2008-02-05 03:39:00,1.86866,1.86866,1.8683,1.8683,3000000.0
2008-02-05 03:40:00,1.8684,1.86844,1.86813,1.86844,11000000.0
2008-02-05 03:41:00,1.86816,1.86817,1.86808,1.86808,8000000.0
2008-02-05 03:42:00,1.86825,1.86838,1.8682,1.8682,7000000.0
2008-02-05 03:43:00,1.86827,1.86837,1.86822,1.86837,9000000.0
2008-02-05 03:44:00,1.8686,1.8686,1.86844,1.86848,7000000.0
2008-02-05 03:45:00,1.86846,1.86873,1.86846,1.86859,7000000.0
2008-02-05 03:46:00,1.86861,1.86865,1.86843,1.86844,8000000.0
2008-02-05 03:47:00,1.86849,1.86882,1.86845,1.86882,9000000.0
2008-02-05 03:48:00,1.8687,1.86876,1.86856,1.86869,11000000.0
2008-02-05 03:49:00,1.86857,1.86858,1.86827,1.86828,23000000.0
2008-02-05 03:50:00,1.86831,1.86835,1.86794,1.86794,9000000.0
2008-02-05 03:51:00,1.86779,1.86786,1.86771,1.86772,8000000.0
2008-02-05 03:52:00,1.86775,1.86785,1.8676,1.86768,9000000.0
2008-02-05 03:53:00,1.86747,1.86753,1.86745,1.86752,8000000.0
2008-02-05 03:54:00,1.86772,1.86789,1.8675,1.86771,9000000.0
2008-02-05 03:55:00,1.8673,1.86733,1.8672,1.8672,10000000.0
2008-02-05 03:56:00,1.8669,1.8669,1.86674,1.86677,12000000.0
2008-02-05 03:57:00,1.86674,1.86714,1.86666,1.86714,9000000.0
2008-02-05 03:58:00,1.86771,1.86773,1.8677,1.86773,3000000.0
2008-02-05 03:59:00,1.86747,1.86771,1.86746,1.86746,7000000.0
2008-02-05 04:00:00,1.86743,1.8676,1.86728,1.8676,18000000.0
2008-02-05 04:01:00,1.86735,1.86757,1.86729,1.86729,8000000.0
2008-02-05 04:02:00,1.86714,1.86732,1.86701,1.86732,25000000.0
2008-02-05 04:03:00,1.86718,1.86718,1.86661,1.86672,12000000.0
2008-02-05 04:04:00,1.86686,1.86704,1.86684,1.86704,9000000.0
2008-02-05 04:05:00,1.86675,1.86735,1.86675,1.86695,7000000.0
2008-02-05 04:06:00,1.86692,1.86693,1.86666,1.86666,10000000.0
2008-02-05 04:07:00,1.86676,1.86702,1.86676,1.86702,7000000.0
2008-02-05 04:08:00,1.86708,1.86756,1.86708,1.86756,10000000.0
2008-02-05 04:09:00,1.86801,1.86832,1.86755,1.86755,8000000.0
2008-02-05 04:10:00,1.86774,1.86774,1.86715,1.86715,9000000.0
2008-02-05 04:11:00,1.86733,1.86819,1.86733,1.86819,8000000.0
2008-02-05 04:12:00,1.86808,1.86808,1.86759,1.86759,11000000.0
2008-02-05 04:13:00,1.86744,1.86744,1.86709,1.86725,8000000.0
2008-02-05 04:14:00,1.86726,1.86728,1.86718,1.86718,7000000.0
2008-02-05 04:15:00,1.86716,1.86725,1.86711,1.86716,8000000.0
2008-02-05 04:16:00,1.86731,1.868,1.86731,1.868,8000000.0
2008-02-05 04:17:00,1.86866,1.86882,1.86866,1.86882,19000000.0
2008-02-05 04:18:00,1.86879,1.86879,1.86805,1.86805,8000000.0
2008-02-05 04:19:00,1.86751,1.86859,1.86751,1.86859,21000000.0
2008-02-05 04:20:00,1.8688,1.86901,1.86852,1.86857,11000000.0
2008-02-05 04:21:00,1.86833,1.86858,1.86831,1.86831,8000000.0
2008-02-05 04:22:00,1.86861,1.86885,1.86843,1.86843,8000000.0
2008-02-05 04:23:00,1.8684,1.86857,1.8683,1.8683,9000000.0
2008-02-05 04:24:00,1.86828,1.86829,1.86802,1.86802,12000000.0
2008-02-05 04:25:00,1.86794,1.86805,1.86794,1.86799,9000000.0
2008-02-05 04:26:00,1.86809,1.86841,1.86809,1.86841,8000000.0
2008-02-05 04:27:00,1.86843,1.86864,1.86808,1.86808,9000000.0
2008-02-05 04:28:00,1.86807,1.86852,1.86799,1.86852,14000000.0
2008-02-05 04:29:00,1.86883,1.86889,1.8687,1.8687,16000000.0
2008-02-05 04:30:00,1.86872,1.86887,1.86866,1.86866,25000000.0
2008-02-05 04:31:00,1.86856,1.86863,1.86851,1.8686,8000000.0
2008-02-05 04:32:00,1.86874,1.86892,1.8687,1.86892,8000000.0
2008-02-05 04:33:00,1.86898,1.86898,1.86881,1.86881,5000000.0
2008-02-05 04:34:00,1.86875,1.86875,1.86864,1.86864,10000000.0
2008-02-05 04:35:00,1.86855,1.86869,1.86855,1.8686,9000000.0
2008-02-05 04:36:00,1.86883,1.86883,1.86856,1.86873,7000000.0
2008-02-05 04:37:00,1.86866,1.86886,1.86866,1.86876,7000000.0
2008-02-05 04:38:00,1.86863,1.86879,1.86863,1.86879,7000000.0
2008-02-05 04:39:00,1.86874,1.8689,1.86874,1.86875,8000000.0
2008-02-05 04:40:00,1.86898,1.86908,1.86869,1.86908,9000000.0
2008-02-05 04:41:00,1.86905,1.86907,1.8689,1.869,9000000.0
2008-02-05 04:42:00,1.86881,1.86887,1.86868,1.86887,11000000.0
2008-02-05 04:43:00,1.86886,1.86887,1.86872,1.86887,9000000.0
2008-02-05 04:44:00,1.86902,1.86916,1.86902,1.86916,8000000.0
2008-02-05 04:45:00,1.86854,1.86866,1.86833,1.86834,9000000.0
2008-02-05 04:46:00,1.86861,1.86905,1.86856,1.86905,7000000.0
2008-02-05 04:47:00,1.86931,1.86947,1.86922,1.86947,8000000.0
2008-02-05 04:48:00,1.86944,1.86973,1.86943,1.86973,8000000.0
2008-02-05 04:49:00,1.86975,1.87015,1.86974,1.87015,8000000.0
2008-02-05 04:50:00,1.87004,1.87004,1.86993,1.86994,7000000.0
2008-02-05 04:51:00,1.86967,1.86984,1.86964,1.86984,15000000.0
2008-02-05 04:52:00,1.86998,1.86998,1.86979,1.86979,8000000.0
2008-02-05 04:53:00,1.86961,1.86981,1.86953,1.86981,8000000.0
2008-02-05 04:54:00,1.86982,1.87034,1.86982,1.87034,11000000.0
2008-02-05 04:55:00,1.87075,1.87114,1.87075,1.87102,6000000.0
2008-02-05 04:56:00,1.87062,1.87076,1.87046,1.87076,12000000.0
2008-02-05 04:57:00,1.87105,1.87114,1.87088,1.87088,7000000.0
2008-02-05 04:58:00,1.87069,1.87081,1.87065,1.87074,9000000.0
2008-02-05 04:59:00,1.87088,1.87093,1.87078,1.87078,12000000.0
2008-02-05 05:00:00,1.87064,1.87066,1.87052,1.87066,9000000.0
2008-02-05 05:01:00,1.87047,1.8706,1.87046,1.87059,7000000.0
2008-02-05 05:02:00,1.87072,1.87072,1.87026,1.87026,7000000.0
2008-02-05 05:03:00,1.87053,1.87078,1.87053,1.87056,8000000.0
2008-02-05 05:04:00,1.8705,1.8705,1.87043,1.87043,9000000.0
2008-02-05 05:05:00,1.87057,1.87068,1.87048,1.87055,7000000.0
2008-02-05 05:06:00,1.87038,1.87038,1.87029,1.8703,8000000.0
2008-02-05 05:07:00,1.87004,1.87009,1.86995,1.86995,10000000.0
2008-02-05 05:08:00,1.86992,1.87016,1.86992,1.87009,10000000.0
2008-02-05 05:09:00,1.87017,1.87033,1.87017,1.87033,16000000.0
2008-02-05 05:10:00,1.87017,1.87017,1.86913,1.86913,12000000.0
2008-02-05 05:11:00,1.86876,1.86902,1.86876,1.86882,11000000.0
2008-02-05 05:12:00,1.86849,1.86849,1.86837,1.86837,16000000.0
2008-02-05 05:13:00,1.86866,1.86888,1.86862,1.86876,9000000.0
2008-02-05 05:14:00,1.8687,1.86875,1.86856,1.86856,12000000.0
2008-02-05 05:15:00,1.86831,1.8684,1.86818,1.8684,8000000.0
2008-02-05 05:16:00,1.86845,1.86845,1.86812,1.86822,11000000.0
2008-02-05 05:17:00,1.86814,1.86816,1.86777,1.86782,9000000.0
2008-02-05 05:18:00,1.86779,1.86817,1.86771,1.86811,16000000.0
2008-02-05 05:19:00,1.86845,1.86847,1.86816,1.86816,9000000.0
2008-02-05 05:20:00,1.86804,1.86838,1.86801,1.86838,11000000.0
2008-02-05 05:21:00,1.8681,1.86842,1.86808,1.8683,15000000.0
2008-02-05 05:22:00,1.86859,1.86878,1.86859,1.86876,28000000.0
2008-02-05 05:23:00,1.86842,1.86874,1.86832,1.86863,7000000.0
2008-02-05 05:24:00,1.86873,1.86919,1.86873,1.86919,27000000.0
2008-02-05 05:25:00,1.86924,1.86962,1.86865,1.86884,47000000.0
2008-02-05 05:26:00,1.86946,1.86964,1.86932,1.86946,38000000.0
2008-02-05 05:27:00,1.86953,1.86953,1.8693,1.86946,7000000.0
2008-02-05 05:28:00,1.86964,1.86965,1.86914,1.86914,22000000.0
2008-02-05 05:29:00,1.86869,1.86877,1.86868,1.86872,11000000.0
2008-02-05 05:30:00,1.86877,1.86921,1.86876,1.86921,7000000.0
2008-02-05 05:31:00,1.86978,1.86992,1.86938,1.86969,8000000.0
2008-02-05 05:32:00,1.87048,1.87192,1.87048,1.87165,10000000.0
2008-02-05 05:33:00,1.87117,1.87117,1.86957,1.86976,6000000.0
2008-02-05 05:34:00,1.87038,1.87038,1.87012,1.87026,8000000.0
2008-02-05 05:35:00,1.8705,1.87094,1.8705,1.87068,10000000.0
2008-02-05 05:36:00,1.87071,1.87071,1.87003,1.87013,15000000.0
2008-02-05 05:37:00,1.87023,1.87023,1.86977,1.86983,11000000.0
2008-02-05 05:38:00,1.86949,1.86949,1.86901,1.86901,11000000.0
2008-02-05 05:39:00,1.86981,1.86993,1.8694,1.86971,7000000.0
2008-02-05 05:40:00,1.8695,1.86956,1.86909,1.86909,9000000.0
2008-02-05 05:41:00,1.86912,1.86948,1.86909,1.86948,9000000.0
2008-02-05 05:42:00,1.86974,1.86993,1.86957,1.86957,16000000.0
2008-02-05 05:43:00,1.86948,1.86948,1.86875,1.86875,8000000.0
2008-02-05 05:44:00,1.86867,1.8691,1.86867,1.8691,9000000.0
2008-02-05 05:45:00,1.86934,1.86944,1.86905,1.86905,13000000.0
2008-02-05 05:46:00,1.86912,1.86912,1.869,1.86908,10000000.0
2008-02-05 05:47:00,1.86901,1.86901,1.8686,1.86863,15000000.0
2008-02-05 05:48:00,1.86843,1.86849,1.8684,1.86846,11000000.0
2008-02-05 05:49:00,1.86883,1.86899,1.86874,1.86899,8000000.0
2008-02-05 05:50:00,1.86889,1.86889,1.86801,1.86849,13000000.0
2008-02-05 05:51:00,1.86857,1.86865,1.86849,1.86864,30000000.0
2008-02-05 05:52:00,1.8687,1.86885,1.86859,1.86885,15000000.0
2008-02-05 05:53:00,1.86897,1.86948,1.86897,1.86948,8000000.0
2008-02-05 05:54:00,1.86922,1.86943,1.86922,1.86943,16000000.0
2008-02-05 05:55:00,1.86911,1.86911,1.86845,1.86893,11000000.0
2008-02-05 05:56:00,1.86859,1.86871,1.86836,1.86867,33000000.0
2008-02-05 05:57:00,1.86878,1.86878,1.86846,1.86849,11000000.0
2008-02-05 05:58:00,1.86793,1.86793,1.8677,1.86787,19000000.0
2008-02-05 05:59:00,1.86796,1.86865,1.86788,1.86863,12000000.0
2008-02-05 06:00:00,1.86847,1.86869,1.86832,1.86832,25000000.0
2008-02-05 06:01:00,1.86809,1.86849,1.86809,1.86844,16000000.0
2008-02-05 06:02:00,1.86845,1.86845,1.86811,1.86811,13000000.0
2008-02-05 06:03:00,1.86821,1.86835,1.86817,1.86835,7000000.0
2008-02-05 06:04:00,1.86847,1.86851,1.86836,1.86839,11000000.0
2008-02-05 06:05:00,1.86823,1.86823,1.86762,1.86762,9000000.0
2008-02-05 06:06:00,1.86754,1.86768,1.86745,1.86745,8000000.0
2008-02-05 06:07:00,1.86767,1.86767,1.86703,1.86703,10000000.0
2008-02-05 06:08:00,1.86611,1.86629,1.86575,1.86629,8000000.0
2008-02-05 06:09:00,1.86651,1.86693,1.86649,1.86693,10000000.0
2008-02-05 06:10:00,1.86718,1.86718,1.86645,1.86645,8000000.0
2008-02-05 06:11:00,1.86675,1.86705,1.86675,1.86677,7000000.0
2008-02-05 06:12:00,1.86676,1.86694,1.86664,1.86694,10000000.0
2008-02-05 06:13:00,1.86701,1.86753,1.867,1.86753,15000000.0
2008-02-05 06:14:00,1.86779,1.86858,1.86779,1.86858,7000000.0
2008-02-05 06:15:00,1.86876,1.86876,1.86854,1.86859,18000000.0
2008-02-05 06:16:00,1.86883,1.86918,1.86883,1.86895,11000000.0
2008-02-05 06:17:00,1.86845,1.86845,1.8674,1.8674,7000000.0
2008-02-05 06:18:00,1.86697,1.86697,1.86661,1.86661,13000000.0
2008-02-05 06:19:00,1.86652,1.86662,1.86625,1.86625,12000000.0
2008-02-05 06:20:00,1.86611,1.8663,1.86609,1.86621,18000000.0
2008-02-05 06:21:00,1.86617,1.86617,1.86582,1.86593,26000000.0
2008-02-05 06:22:00,1.86589,1.86589,1.86502,1.86502,11000000.0
2008-02-05 06:23:00,1.86538,1.86597,1.86538,1.86597,11000000.0
2008-02-05 06:24:00,1.86596,1.86598,1.86587,1.86595,11000000.0
2008-02-05 06:25:00,1.86601,1.8663,1.86601,1.86608,10000000.0
2008-02-05 06:26:00,1.86604,1.8661,1.86603,1.8661,7000000.0
2008-02-05 06:27:00,1.86596,1.86638,1.8659,1.86638,8000000.0
2008-02-05 06:28:00,1.86685,1.86688,1.86678,1.86678,7000000.0
2008-02-05 06:29:00,1.86647,1.86647,1.86626,1.86626,9000000.0
2008-02-05 06:30:00,1.86633,1.86696,1.86633,1.86696,11000000.0
2008-02-05 06:31:00,1.86654,1.86654,1.86589,1.86633,20000000.0
2008-02-05 06:32:00,1.86645,1.86645,1.86596,1.86617,31000000.0
2008-02-05 06:33:00,1.86623,1.86626,1.86619,1.86619,17000000.0
2008-02-05 06:34:00,1.86639,1.86647,1.86639,1.86645,9000000.0
2008-02-05 06:35:00,1.86647,1.86781,1.86644,1.86781,8000000.0
2008-02-05 06:36:00,1.86743,1.86775,1.86697,1.86775,10000000.0
2008-02-05 06:37:00,1.86757,1.8677,1.86757,1.86758,7000000.0
2008-02-05 06:38:00,1.86758,1.86763,1.86745,1.86761,8000000.0
2008-02-05 06:39:00,1.86736,1.86736,1.86682,1.86682,12000000.0
2008-02-05 06:40:00,1.86669,1.86709,1.86669,1.867,8000000.0
2008-02-05 06:41:00,1.86671,1.86671,1.86616,1.86616,7000000.0
2008-02-05 06:42:00,1.86677,1.86709,1.86675,1.86709,7000000.0
2008-02-05 06:43:00,1.86693,1.86693,1.86645,1.86645,9000000.0
2008-02-05 06:44:00,1.86632,1.86632,1.86602,1.86602,11000000.0
2008-02-05 06:45:00,1.86594,1.8663,1.86594,1.8663,8000000.0
2008-02-05 06:46:00,1.86665,1.8668,1.86645,1.8668,8000000.0
2008-02-05 06:47:00,1.86503,1.86701,1.86503,1.8668,6000000.0
2008-02-05 06:48:00,1.86675,1.86696,1.86657,1.86657,8000000.0
2008-02-05 06:49:00,1.86658,1.86725,1.86658,1.86706,9000000.0
2008-02-05 06:50:00,1.86763,1.86785,1.86763,1.86785,9000000.0
2008-02-05 06:51:00,1.86794,1.86794,1.86763,1.86763,11000000.0
2008-02-05 06:52:00,1.86768,1.86792,1.86768,1.86785,7000000.0
2008-02-05 06:53:00,1.86778,1.86782,1.86773,1.86773,8000000.0
2008-02-05 06:54:00,1.86804,1.86824,1.868,1.86824,11000000.0
2008-02-05 06:55:00,1.86815,1.86815,1.86784,1.86784,8000000.0
2008-02-05 06:56:00,1.86796,1.86893,1.86796,1.86893,13000000.0
2008-02-05 06:57:00,1.86906,1.86923,1.86889,1.86904,7000000.0
2008-02-05 06:58:00,1.86891,1.86891,1.86829,1.86829,16000000.0
2008-02-05 06:59:00,1.86827,1.86849,1.86821,1.8683,11000000.0
2008-02-05 07:00:00,1.86846,1.86846,1.86805,1.86805,8000000.0
2008-02-05 07:01:00,1.86809,1.86809,1.86724,1.86724,14000000.0
2008-02-05 07:02:00,1.8675,1.86796,1.86737,1.86737,18000000.0
2008-02-05 07:03:00,1.86763,1.86805,1.86763,1.86795,8000000.0
2008-02-05 07:04:00,1.86748,1.86756,1.86746,1.86756,8000000.0
2008-02-05 07:05:00,1.86754,1.86761,1.86742,1.86742,10000000.0
2008-02-05 07:06:00,1.86749,1.86756,1.86745,1.86756,8000000.0
2008-02-05 07:07:00,1.86755,1.86764,1.8675,1.8676,15000000.0
2008-02-05 07:08:00,1.86746,1.86762,1.86743,1.86762,18000000.0
2008-02-05 07:09:00,1.86757,1.86757,1.86742,1.86749,7000000.0
2008-02-05 07:10:00,1.86767,1.86774,1.86763,1.86765,18000000.0
2008-02-05 07:11:00,1.86746,1.86781,1.86733,1.86781,11000000.0
2008-02-05 07:12:00,1.868,1.86804,1.86785,1.86785,11000000.0
2008-02-05 07:13:00,1.86797,1.86797,1.86764,1.8679,9000000.0
2008-02-05 07:14:00,1.86795,1.86821,1.86769,1.86821,12000000.0
2008-02-05 07:15:00,1.86852,1.86852,1.86834,1.8685,7000000.0
2008-02-05 07:16:00,1.86849,1.86871,1.86836,1.86836,12000000.0
2008-02-05 07:17:00,1.86805,1.86818,1.86762,1.86762,15000000.0
2008-02-05 07:18:00,1.8676,1.86779,1.8676,1.86779,8000000.0
2008-02-05 07:19:00,1.86778,1.86788,1.86773,1.86788,5000000.0
2008-02-05 07:20:00,1.8681,1.86811,1.86798,1.86807,9000000.0
2008-02-05 07:21:00,1.86807,1.86807,1.86771,1.86803,10000000.0
2008-02-05 07:22:00,1.8681,1.86867,1.86805,1.86867,7000000.0
2008-02-05 07:23:00,1.86886,1.86886,1.86852,1.86852,11000000.0
2008-02-05 07:24:00,1.86909,1.86941,1.86909,1.86941,23000000.0
2008-02-05 07:25:00,1.86936,1.86936,1.86908,1.86928,28000000.0
2008-02-05 07:26:00,1.86914,1.86914,1.86815,1.86815,14000000.0
2008-02-05 07:27:00,1.86803,1.86826,1.86803,1.86826,20000000.0
2008-02-05 07:28:00,1.86825,1.86825,1.86812,1.86812,17000000.0
2008-02-05 07:29:00,1.86805,1.86809,1.86778,1.86789,27000000.0
2008-02-05 07:30:00,1.86787,1.86787,1.86763,1.86766,20000000.0
2008-02-05 07:31:00,1.86795,1.86795,1.86775,1.86775,7000000.0
2008-02-05 07:32:00,1.86773,1.86773,1.86751,1.86759,11000000.0
2008-02-05 07:33:00,1.8676,1.86813,1.8676,1.868,22000000.0
2008-02-05 07:34:00,1.86765,1.86777,1.86744,1.86744,16000000.0
2008-02-05 07:35:00,1.86751,1.86788,1.86751,1.86775,15000000.0
2008-02-05 07:36:00,1.86799,1.86823,1.86796,1.86823,8000000.0
2008-02-05 07:37:00,1.86842,1.86853,1.86842,1.86846,12000000.0
2008-02-05 07:38:00,1.86797,1.86805,1.86778,1.86802,7000000.0
2008-02-05 07:39:00,1.86727,1.86755,1.86687,1.86755,14000000.0
2008-02-05 07:40:00,1.86725,1.86733,1.86717,1.86717,9000000.0
2008-02-05 07:41:00,1.86699,1.86716,1.8667,1.86678,24000000.0
2008-02-05 07:42:00,1.86638,1.86668,1.86632,1.86668,17000000.0
2008-02-05 07:43:00,1.86674,1.86689,1.86652,1.86689,22000000.0
2008-02-05 07:44:00,1.86706,1.86724,1.86687,1.86722,10000000.0
2008-02-05 07:45:00,1.8669,1.8669,1.86639,1.86639,15000000.0
2008-02-05 07:46:00,1.86643,1.86649,1.86594,1.86649,17000000.0
2008-02-05 07:47:00,1.86627,1.86627,1.86602,1.86602,15000000.0
2008-02-05 07:48:00,1.86587,1.86587,1.86553,1.8658,10000000.0
2008-02-05 07:49:00,1.866,1.866,1.8653,1.8653,8000000.0
2008-02-05 07:50:00,1.86531,1.86559,1.86531,1.86532,17000000.0
2008-02-05 07:51:00,1.86547,1.86589,1.86547,1.86565,15000000.0
2008-02-05 07:52:00,1.86576,1.86638,1.86576,1.86593,29000000.0
2008-02-05 07:53:00,1.86544,1.86544,1.86526,1.86536,13000000.0
2008-02-05 07:54:00,1.86573,1.8662,1.86573,1.86619,23000000.0
2008-02-05 07:55:00,1.86614,1.86614,1.86562,1.86573,27000000.0
2008-02-05 07:56:00,1.86553,1.86553,1.86478,1.86478,18000000.0
2008-02-05 07:57:00,1.86427,1.86453,1.86424,1.86453,20000000.0
2008-02-05 07:58:00,1.86455,1.86455,1.86437,1.86444,13000000.0
2008-02-05 07:59:00,1.86448,1.86469,1.86448,1.86469,23000000.0
2008-02-05 08:00:00,1.86465,1.86514,1.86465,1.86514,31000000.0
2008-02-05 08:01:00,1.86517,1.86517,1.86484,1.86485,13000000.0
2008-02-05 08:02:00,1.86496,1.86515,1.86491,1.86515,12000000.0
2008-02-05 08:03:00,1.86518,1.86518,1.86489,1.86491,20000000.0
2008-02-05 08:04:00,1.86496,1.86572,1.86496,1.86572,30000000.0
2008-02-05 08:05:00,1.86578,1.86578,1.86535,1.8654,9000000.0
2008-02-05 08:06:00,1.86577,1.86649,1.86552,1.86552,21000000.0
2008-02-05 08:07:00,1.86537,1.86555,1.86537,1.86555,15000000.0
2008-02-05 08:08:00,1.86557,1.86559,1.86536,1.86559,25000000.0
2008-02-05 08:09:00,1.86585,1.86585,1.86578,1.86581,23000000.0
2008-02-05 08:10:00,1.86558,1.86568,1.8655,1.86568,27000000.0
2008-02-05 08:11:00,1.86589,1.86589,1.86555,1.86555,18000000.0
2008-02-05 08:12:00,1.86556,1.86608,1.86556,1.86601,22000000.0
2008-02-05 08:13:00,1.86592,1.86592,1.8654,1.86547,18000000.0
2008-02-05 08:14:00,1.86579,1.86596,1.86552,1.86565,33000000.0
2008-02-05 08:15:00,1.8655,1.86563,1.8655,1.86563,21000000.0
2008-02-05 08:16:00,1.86556,1.86559,1.86545,1.86545,21000000.0
2008-02-05 08:17:00,1.86544,1.8655,1.86526,1.86531,19000000.0
2008-02-05 08:18:00,1.86544,1.86553,1.86539,1.8655,17000000.0
2008-02-05 08:19:00,1.86557,1.86557,1.86531,1.86533,16000000.0
2008-02-05 08:20:00,1.86524,1.86553,1.8652,1.86553,13000000.0
2008-02-05 08:21:00,1.86539,1.86539,1.8651,1.8651,8000000.0
2008-02-05 08:22:00,1.86513,1.86542,1.86504,1.86542,26000000.0
2008-02-05 08:23:00,1.86548,1.86548,1.86543,1.86545,16000000.0
2008-02-05 08:24:00,1.86554,1.86571,1.86541,1.86571,28000000.0
2008-02-05 08:25:00,1.86559,1.86639,1.86559,1.86639,49000000.0
2008-02-05 08:26:00,1.86674,1.86683,1.86671,1.86671,14000000.0
2008-02-05 08:27:00,1.86643,1.86668,1.86636,1.86649,31000000.0
2008-02-05 08:28:00,1.86668,1.86732,1.86668,1.86732,28000000.0
2008-02-05 08:29:00,1.86738,1.86751,1.86678,1.86678,32000000.0
2008-02-05 08:30:00,1.86673,1.86689,1.86643,1.86643,28000000.0
2008-02-05 08:31:00,1.86652,1.86652,1.86621,1.86621,40000000.0
2008-02-05 08:32:00,1.86615,1.86625,1.86608,1.86614,51000000.0
2008-02-05 08:33:00,1.86614,1.86622,1.86611,1.86622,48000000.0
2008-02-05 08:34:00,1.86612,1.86616,1.86597,1.86605,49000000.0
2008-02-05 08:35:00,1.86603,1.86615,1.86582,1.86615,39000000.0
2008-02-05 08:36:00,1.86639,1.86646,1.86639,1.86641,12000000.0
2008-02-05 08:37:00,1.86622,1.86632,1.86603,1.86632,25000000.0
2008-02-05 08:38:00,1.86628,1.86628,1.86554,1.86568,21000000.0
2008-02-05 08:39:00,1.86551,1.86551,1.86535,1.86536,23000000.0
2008-02-05 08:40:00,1.86569,1.86586,1.86563,1.86579,36000000.0
2008-02-05 08:41:00,1.86579,1.86609,1.86579,1.86609,30000000.0
2008-02-05 08:42:00,1.86603,1.86603,1.86591,1.86592,17000000.0
2008-02-05 08:43:00,1.86637,1.86646,1.86637,1.86643,23000000.0
2008-02-05 08:44:00,1.86627,1.86635,1.86622,1.86631,17000000.0
2008-02-05 08:45:00,1.8666,1.86693,1.86658,1.86693,37000000.0
2008-02-05 08:46:00,1.86643,1.86643,1.86614,1.86623,23000000.0
2008-02-05 08:47:00,1.86604,1.86627,1.86604,1.86627,25000000.0
2008-02-05 08:48:00,1.86641,1.86651,1.86628,1.86638,36000000.0
2008-02-05 08:49:00,1.86644,1.86662,1.86639,1.86639,27000000.0
2008-02-05 08:50:00,1.8663,1.8663,1.86577,1.86597,56000000.0
2008-02-05 08:51:00,1.86637,1.86645,1.86613,1.8664,32000000.0
2008-02-05 08:52:00,1.86608,1.86619,1.86605,1.86606,39000000.0
2008-02-05 08:53:00,1.86596,1.86596,1.86563,1.86568,63000000.0
2008-02-05 08:54:00,1.86577,1.86602,1.86577,1.86592,42000000.0
2008-02-05 08:55:00,1.86568,1.86586,1.86543,1.86543,55000000.0
2008-02-05 08:56:00,1.86556,1.86587,1.86556,1.86568,21000000.0
2008-02-05 08:57:00,1.86562,1.86562,1.86541,1.86544,23000000.0
2008-02-05 08:58:00,1.86532,1.86542,1.86529,1.8653,18000000.0
2008-02-05 08:59:00,1.8654,1.86553,1.86539,1.86546,12000000.0
2008-02-05 09:00:00,1.8656,1.8656,1.86533,1.86546,26000000.0
2008-02-05 09:01:00,1.86535,1.86535,1.86515,1.86515,19000000.0
2008-02-05 09:02:00,1.86515,1.86515,1.86478,1.86479,15000000.0
2008-02-05 09:03:00,1.86506,1.86514,1.86489,1.86493,16000000.0
2008-02-05 09:04:00,1.86495,1.86515,1.86492,1.86499,22000000.0
2008-02-05 09:05:00,1.8652,1.86536,1.86516,1.86516,11000000.0
2008-02-05 09:06:00,1.86521,1.86525,1.865,1.86524,31000000.0
2008-02-05 09:07:00,1.86501,1.86538,1.86501,1.86538,33000000.0
2008-02-05 09:08:00,1.86548,1.86552,1.86537,1.86547,17000000.0
2008-02-05 09:09:00,1.86559,1.86561,1.86543,1.86547,37000000.0
2008-02-05 09:10:00,1.86541,1.86554,1.86526,1.86554,31000000.0
2008-02-05 09:11:00,1.86557,1.86557,1.86519,1.86519,26000000.0
2008-02-05 09:12:00,1.86512,1.86512,1.86451,1.86451,41000000.0
2008-02-05 09:13:00,1.86431,1.86459,1.86421,1.86421,61000000.0
2008-02-05 09:14:00,1.86402,1.86402,1.86363,1.86363,57000000.0
2008-02-05 09:15:00,1.86374,1.86382,1.86355,1.86382,33000000.0
2008-02-05 09:16:00,1.86387,1.86397,1.86367,1.86397,39000000.0
2008-02-05 09:17:00,1.86402,1.86415,1.86396,1.86402,40000000.0
2008-02-05 09:18:00,1.86423,1.86431,1.86397,1.86399,68000000.0
2008-02-05 09:19:00,1.8639,1.86392,1.8636,1.86392,52000000.0
2008-02-05 09:20:00,1.86376,1.86387,1.86351,1.86361,37000000.0
2008-02-05 09:21:00,1.86356,1.86362,1.8635,1.86351,61000000.0
2008-02-05 09:22:00,1.86357,1.86366,1.86337,1.86366,63000000.0
2008-02-05 09:23:00,1.8641,1.86449,1.8641,1.86449,65000000.0
2008-02-05 09:24:00,1.86444,1.86444,1.86401,1.86421,47000000.0
2008-02-05 09:25:00,1.86406,1.86406,1.86374,1.86379,32000000.0
2008-02-05 09:26:00,1.86381,1.86382,1.86364,1.86381,29000000.0
2008-02-05 09:27:00,1.86381,1.8639,1.8636,1.86361,55000000.0
2008-02-05 09:28:00,1.86334,1.86337,1.86324,1.86327,46000000.0
2008-02-05 09:29:00,1.8632,1.86324,1.86317,1.86324,32000000.0
2008-02-05 09:30:00,1.86374,1.86381,1.86367,1.86374,24000000.0
2008-02-05 09:31:00,1.86365,1.86365,1.86339,1.86344,18000000.0
2008-02-05 09:32:00,1.86344,1.86355,1.86339,1.86339,35000000.0
2008-02-05 09:33:00,1.86335,1.86347,1.86335,1.86344,43000000.0
2008-02-05 09:34:00,1.86349,1.86372,1.86331,1.86372,31000000.0
2008-02-05 09:35:00,1.86394,1.86394,1.86328,1.86328,47000000.0
2008-02-05 09:36:00,1.86351,1.86363,1.86326,1.86363,34000000.0
2008-02-05 09:37:00,1.86392,1.86395,1.86373,1.86394,49000000.0
2008-02-05 09:38:00,1.86416,1.86434,1.86407,1.86416,37000000.0
2008-02-05 09:39:00,1.8642,1.86424,1.86405,1.86407,61000000.0
2008-02-05 09:40:00,1.86386,1.86437,1.86363,1.86436,46000000.0
2008-02-05 09:41:00,1.8645,1.86531,1.8645,1.86531,33000000.0
2008-02-05 09:42:00,1.86535,1.86535,1.86511,1.86535,60000000.0
2008-02-05 09:43:00,1.86537,1.86549,1.86522,1.86538,66000000.0
2008-02-05 09:44:00,1.86555,1.86555,1.86531,1.86532,21000000.0
2008-02-05 09:45:00,1.86534,1.86553,1.86534,1.86549,22000000.0
2008-02-05 09:46:00,1.86524,1.86539,1.86515,1.86539,30000000.0
2008-02-05 09:47:00,1.86544,1.86544,1.86525,1.86525,24000000.0
2008-02-05 09:48:00,1.86526,1.86526,1.86514,1.86515,34000000.0
2008-02-05 09:49:00,1.86511,1.86511,1.86438,1.86454,26000000.0
2008-02-05 09:50:00,1.86517,1.86517,1.86498,1.86502,34000000.0
2008-02-05 09:51:00,1.86493,1.865,1.86486,1.86496,56000000.0
2008-02-05 09:52:00,1.86476,1.86487,1.86466,1.86484,38000000.0
2008-02-05 09:53:00,1.86484,1.86484,1.86467,1.86467,32000000.0
2008-02-05 09:54:00,1.86466,1.86483,1.86466,1.86483,36000000.0
2008-02-05 09:55:00,1.86504,1.86504,1.86472,1.86472,38000000.0
2008-02-05 09:56:00,1.86442,1.86442,1.86424,1.86426,38000000.0
2008-02-05 09:57:00,1.86419,1.8642,1.86401,1.86401,30000000.0
2008-02-05 09:58:00,1.86434,1.86458,1.86434,1.86458,52000000.0
2008-02-05 09:59:00,1.86439,1.86447,1.86425,1.86425,32000000.0
2008-02-05 10:00:00,1.86417,1.86417,1.86379,1.86379,39000000.0
2008-02-05 10:01:00,1.86375,1.86381,1.86371,1.86375,44000000.0
2008-02-05 10:02:00,1.86376,1.86412,1.86376,1.86395,34000000.0
2008-02-05 10:03:00,1.86397,1.86398,1.8638,1.8638,47000000.0
2008-02-05 10:04:00,1.86369,1.86372,1.86365,1.86365,32000000.0
2008-02-05 10:05:00,1.86332,1.86333,1.863,1.86333,32000000.0
2008-02-05 10:06:00,1.86307,1.86324,1.8629,1.86298,42000000.0
2008-02-05 10:07:00,1.86266,1.86266,1.86235,1.86235,51000000.0
2008-02-05 10:08:00,1.86263,1.86267,1.86241,1.86243,54000000.0
2008-02-05 10:09:00,1.8626,1.86266,1.86213,1.86213,53000000.0
2008-02-05 10:10:00,1.86208,1.86248,1.86208,1.86248,72000000.0
2008-02-05 10:11:00,1.86253,1.8626,1.86238,1.86249,61000000.0
2008-02-05 10:12:00,1.86249,1.86255,1.86237,1.86254,65000000.0
2008-02-05 10:13:00,1.86243,1.86271,1.86243,1.86271,56000000.0
2008-02-05 10:14:00,1.86281,1.86293,1.86246,1.86293,49000000.0
2008-02-05 10:15:00,1.86272,1.86366,1.86272,1.86366,46000000.0
2008-02-05 10:16:00,1.86367,1.86367,1.86349,1.86349,33000000.0
2008-02-05 10:17:00,1.86323,1.86323,1.86298,1.86298,37000000.0
2008-02-05 10:18:00,1.86305,1.86307,1.86294,1.86307,50000000.0
2008-02-05 10:19:00,1.86339,1.86347,1.86328,1.86328,59000000.0
2008-02-05 10:20:00,1.86313,1.86313,1.8627,1.86281,41000000.0
2008-02-05 10:21:00,1.86268,1.86308,1.86261,1.86308,44000000.0
2008-02-05 10:22:00,1.86316,1.86336,1.86299,1.863,47000000.0
2008-02-05 10:23:00,1.86276,1.86278,1.86251,1.86251,58000000.0
2008-02-05 10:24:00,1.86276,1.863,1.86276,1.86296,43000000.0
2008-02-05 10:25:00,1.86301,1.86301,1.86235,1.86235,60000000.0
2008-02-05 10:26:00,1.8618,1.86186,1.86167,1.8618,64000000.0
2008-02-05 10:27:00,1.86192,1.86192,1.86149,1.86158,54000000.0
2008-02-05 10:28:00,1.86147,1.86179,1.86144,1.86175,62000000.0
2008-02-05 10:29:00,1.86156,1.86165,1.86132,1.86146,61000000.0
2008-02-05 10:30:00,1.86147,1.86166,1.86141,1.86154,36000000.0
2008-02-05 10:31:00,1.86163,1.86172,1.8614,1.86151,39000000.0
2008-02-05 10:32:00,1.86162,1.86162,1.8614,1.86152,44000000.0
2008-02-05 10:33:00,1.86146,1.86152,1.86125,1.86133,18000000.0
2008-02-05 10:34:00,1.861,1.86101,1.86076,1.86085,20000000.0
2008-02-05 10:35:00,1.86097,1.86108,1.86087,1.86104,23000000.0
2008-02-05 10:36:00,1.86161,1.86161,1.86147,1.86159,32000000.0
2008-02-05 10:37:00,1.86135,1.86135,1.86072,1.8613,30000000.0
2008-02-05 10:38:00,1.86102,1.86102,1.86044,1.86044,26000000.0
2008-02-05 10:39:00,1.86072,1.86098,1.86069,1.86076,29000000.0
2008-02-05 10:40:00,1.86083,1.86127,1.86083,1.86127,19000000.0
2008-02-05 10:41:00,1.86114,1.86141,1.86108,1.86108,29000000.0
2008-02-05 10:42:00,1.8608,1.86131,1.8608,1.86131,38000000.0
2008-02-05 10:43:00,1.86127,1.86127,1.86108,1.86108,27000000.0
2008-02-05 10:44:00,1.86137,1.86146,1.86125,1.86125,26000000.0
2008-02-05 10:45:00,1.86112,1.8614,1.86112,1.86126,27000000.0
2008-02-05 10:46:00,1.86127,1.86193,1.86125,1.86173,35000000.0
2008-02-05 10:47:00,1.86137,1.86165,1.86136,1.86142,23000000.0
2008-02-05 10:48:00,1.86145,1.86193,1.86145,1.86193,44000000.0
2008-02-05 10:49:00,1.86202,1.86202,1.86185,1.862,36000000.0
2008-02-05 10:50:00,1.86183,1.86221,1.8618,1.86221,47000000.0
2008-02-05 10:51:00,1.86224,1.86224,1.86106,1.86106,45000000.0
2008-02-05 10:52:00,1.86068,1.86088,1.86061,1.86061,33000000.0
2008-02-05 10:53:00,1.86106,1.86106,1.86052,1.86052,46000000.0
2008-02-05 10:54:00,1.86043,1.86086,1.86043,1.86086,35000000.0
2008-02-05 10:55:00,1.86093,1.86114,1.86093,1.86114,37000000.0
2008-02-05 10:56:00,1.86091,1.86092,1.86055,1.8608,33000000.0
2008-02-05 10:57:00,1.86057,1.86087,1.86057,1.86085,33000000.0
2008-02-05 10:58:00,1.86056,1.8607,1.86054,1.86069,26000000.0
2008-02-05 10:59:00,1.86062,1.86066,1.86044,1.86064,47000000.0
2008-02-05 11:00:00,1.86027,1.86029,1.85987,1.86029,39000000.0
2008-02-05 11:01:00,1.86069,1.86091,1.86069,1.86091,45000000.0
2008-02-05 11:02:00,1.86083,1.86083,1.86026,1.86026,17000000.0
2008-02-05 11:03:00,1.86018,1.86077,1.86018,1.86068,37000000.0
2008-02-05 11:04:00,1.86085,1.86085,1.86064,1.86083,40000000.0
2008-02-05 11:05:00,1.86065,1.86065,1.85942,1.85942,18000000.0
2008-02-05 11:06:00,1.85923,1.85947,1.85912,1.85933,19000000.0
2008-02-05 11:07:00,1.85952,1.85986,1.85952,1.85985,30000000.0
2008-02-05 11:08:00,1.86001,1.8603,1.85985,1.8603,30000000.0
2008-02-05 11:09:00,1.86051,1.86051,1.85988,1.85988,45000000.0
2008-02-05 11:10:00,1.85966,1.85969,1.85949,1.85957,35000000.0
2008-02-05 11:11:00,1.8595,1.8595,1.85901,1.85906,46000000.0
2008-02-05 11:12:00,1.8589,1.85916,1.85873,1.85901,55000000.0
2008-02-05 11:13:00,1.85881,1.85885,1.85863,1.85885,59000000.0
2008-02-05 11:14:00,1.8582,1.85832,1.85804,1.85827,41000000.0
2008-02-05 11:15:00,1.85832,1.85848,1.8581,1.85841,34000000.0
2008-02-05 11:16:00,1.85809,1.85825,1.8579,1.85791,20000000.0
2008-02-05 11:17:00,1.85832,1.85919,1.85832,1.85919,57000000.0
2008-02-05 11:18:00,1.859,1.8595,1.859,1.85938,44000000.0
2008-02-05 11:19:00,1.85889,1.85892,1.85837,1.85837,63000000.0
2008-02-05 11:20:00,1.85874,1.85874,1.85852,1.85862,43000000.0
2008-02-05 11:21:00,1.85865,1.8587,1.8584,1.8584,34000000.0
2008-02-05 11:22:00,1.85819,1.85865,1.85791,1.85865,56000000.0
2008-02-05 11:23:00,1.85879,1.85879,1.85857,1.85866,43000000.0
2008-02-05 11:24:00,1.85869,1.86003,1.85869,1.85942,53000000.0
2008-02-05 11:25:00,1.85908,1.85933,1.85894,1.85933,29000000.0
2008-02-05 11:26:00,1.85932,1.85947,1.85885,1.85908,41000000.0
2008-02-05 11:27:00,1.85908,1.85916,1.85893,1.85893,34000000.0
2008-02-05 11:28:00,1.85909,1.8601,1.85909,1.85986,36000000.0
2008-02-05 11:29:00,1.85954,1.85964,1.85801,1.8583,43000000.0
2008-02-05 11:30:00,1.85835,1.85835,1.85779,1.85782,24000000.0
2008-02-05 11:31:00,1.85814,1.85814,1.85736,1.8574,34000000.0
2008-02-05 11:32:00,1.85714,1.85746,1.85694,1.85736,46000000.0
2008-02-05 11:33:00,1.85705,1.85705,1.85669,1.85682,41000000.0
2008-02-05 11:34:00,1.85677,1.85702,1.85666,1.85702,28000000.0
2008-02-05 11:35:00,1.85709,1.85719,1.85703,1.85703,44000000.0
2008-02-05 11:36:00,1.85702,1.85708,1.85678,1.857,48000000.0
2008-02-05 11:37:00,1.85665,1.85722,1.8564,1.85722,50000000.0
2008-02-05 11:38:00,1.85701,1.85701,1.85672,1.85689,37000000.0
2008-02-05 11:39:00,1.85722,1.85751,1.85718,1.85751,52000000.0
2008-02-05 11:40:00,1.85774,1.85783,1.85731,1.85762,27000000.0
2008-02-05 11:41:00,1.85767,1.85769,1.85735,1.85735,49000000.0
2008-02-05 11:42:00,1.85727,1.85734,1.85719,1.8572,22000000.0
2008-02-05 11:43:00,1.85682,1.85682,1.85627,1.85671,45000000.0
2008-02-05 11:44:00,1.85678,1.85685,1.85663,1.85663,42000000.0
2008-02-05 11:45:00,1.85669,1.85678,1.85667,1.85673,41000000.0
2008-02-05 11:46:00,1.8569,1.85707,1.85686,1.85707,38000000.0
2008-02-05 11:47:00,1.85715,1.85724,1.85715,1.85716,22000000.0
2008-02-05 11:48:00,1.85702,1.85737,1.85702,1.85737,27000000.0
2008-02-05 11:49:00,1.85689,1.85716,1.85689,1.85692,41000000.0
2008-02-05 11:50:00,1.85696,1.85696,1.85681,1.85687,44000000.0
2008-02-05 11:51:00,1.85705,1.85714,1.85703,1.85714,37000000.0
2008-02-05 11:52:00,1.85743,1.85743,1.85718,1.85718,37000000.0
2008-02-05 11:53:00,1.85711,1.8574,1.85711,1.85738,33000000.0
2008-02-05 11:54:00,1.85771,1.85795,1.85754,1.85795,37000000.0
2008-02-05 11:55:00,1.85786,1.8579,1.8576,1.8579,38000000.0
2008-02-05 11:56:00,1.85796,1.85846,1.85794,1.85846,51000000.0
2008-02-05 11:57:00,1.85851,1.85851,1.85804,1.85828,29000000.0
2008-02-05 11:58:00,1.85803,1.85803,1.85746,1.85746,31000000.0
2008-02-05 11:59:00,1.85733,1.85733,1.85694,1.85719,51000000.0
2008-02-05 12:00:00,1.85745,1.85745,1.8572,1.8573,23000000.0
2008-02-05 12:01:00,1.85709,1.85709,1.85638,1.85638,24000000.0
2008-02-05 12:02:00,1.8566,1.85704,1.8566,1.85686,34000000.0
2008-02-05 12:03:00,1.85666,1.85674,1.85665,1.85667,36000000.0
2008-02-05 12:04:00,1.85698,1.85725,1.85698,1.85707,33000000.0
2008-02-05 12:05:00,1.85699,1.85704,1.85689,1.85689,26000000.0
2008-02-05 12:06:00,1.85729,1.85734,1.8571,1.85734,15000000.0
2008-02-05 12:07:00,1.85743,1.85752,1.85722,1.8575,23000000.0
2008-02-05 12:08:00,1.85745,1.85761,1.85739,1.85761,37000000.0
2008-02-05 12:09:00,1.85771,1.85793,1.85771,1.85781,11000000.0
2008-02-05 12:10:00,1.85796,1.85926,1.85796,1.85926,25000000.0
2008-02-05 12:11:00,1.85965,1.8599,1.85942,1.85976,33000000.0
2008-02-05 12:12:00,1.85982,1.85982,1.85931,1.85931,31000000.0
2008-02-05 12:13:00,1.85935,1.85972,1.85935,1.85961,24000000.0
2008-02-05 12:14:00,1.85976,1.85976,1.85929,1.85929,36000000.0
2008-02-05 12:15:00,1.85946,1.85993,1.85944,1.85946,29000000.0
2008-02-05 12:16:00,1.8592,1.8592,1.85878,1.85878,30000000.0
2008-02-05 12:17:00,1.85864,1.8587,1.85829,1.8587,41000000.0
2008-02-05 12:18:00,1.85865,1.85865,1.85808,1.85817,43000000.0
2008-02-05 12:19:00,1.85809,1.85843,1.85809,1.85817,37000000.0
2008-02-05 12:20:00,1.85801,1.85804,1.85783,1.85797,40000000.0
2008-02-05 12:21:00,1.85805,1.8584,1.8579,1.8584,61000000.0
2008-02-05 12:22:00,1.85857,1.85862,1.85843,1.85843,24000000.0
2008-02-05 12:23:00,1.85866,1.85878,1.85799,1.85799,23000000.0
2008-02-05 12:24:00,1.85725,1.85725,1.85684,1.85693,30000000.0
2008-02-05 12:25:00,1.85689,1.85689,1.85602,1.85623,22000000.0
2008-02-05 12:26:00,1.85616,1.8566,1.85616,1.8566,32000000.0
2008-02-05 12:27:00,1.85666,1.85666,1.85632,1.85663,25000000.0
2008-02-05 12:28:00,1.8569,1.85718,1.85642,1.85642,58000000.0
2008-02-05 12:29:00,1.85635,1.85664,1.85468,1.85477,71000000.0
2008-02-05 12:30:00,1.8549,1.85672,1.85484,1.85657,47000000.0
2008-02-05 12:31:00,1.85687,1.85717,1.85682,1.85682,55000000.0
2008-02-05 12:32:00,1.85725,1.85824,1.85725,1.85786,32000000.0
2008-02-05 12:33:00,1.8582,1.85839,1.85783,1.85839,40000000.0
2008-02-05 12:34:00,1.85897,1.86034,1.85897,1.8602,14000000.0
2008-02-05 12:35:00,1.86044,1.86046,1.86023,1.86023,20000000.0
2008-02-05 12:36:00,1.86024,1.8604,1.86024,1.86028,36000000.0
2008-02-05 12:37:00,1.86039,1.86069,1.86032,1.86057,22000000.0
2008-02-05 12:38:00,1.86053,1.86124,1.86053,1.86124,12000000.0
2008-02-05 12:39:00,1.86165,1.8618,1.8616,1.8618,20000000.0
2008-02-05 12:40:00,1.86174,1.86176,1.8617,1.86174,16000000.0
2008-02-05 12:41:00,1.86164,1.86164,1.86125,1.86125,10000000.0
2008-02-05 12:42:00,1.86141,1.86143,1.86119,1.86143,26000000.0
2008-02-05 12:43:00,1.86137,1.86148,1.86085,1.86085,9000000.0
2008-02-05 12:44:00,1.86048,1.86053,1.86012,1.86012,21000000.0
2008-02-05 12:45:00,1.86017,1.86017,1.85961,1.85961,30000000.0
2008-02-05 12:46:00,1.85951,1.85971,1.85951,1.85953,41000000.0
2008-02-05 12:47:00,1.85941,1.85941,1.85893,1.85913,26000000.0
2008-02-05 12:48:00,1.85875,1.85879,1.85861,1.85861,27000000.0
2008-02-05 12:49:00,1.85866,1.85869,1.85815,1.85815,36000000.0
2008-02-05 12:50:00,1.85871,1.85894,1.85863,1.85878,34000000.0
2008-02-05 12:51:00,1.85876,1.85885,1.85867,1.85868,25000000.0
2008-02-05 12:52:00,1.85866,1.85898,1.85855,1.85898,26000000.0
2008-02-05 12:53:00,1.859,1.85958,1.85898,1.85958,16000000.0
2008-02-05 12:54:00,1.85974,1.85974,1.85915,1.85915,28000000.0
2008-02-05 12:55:00,1.85912,1.85921,1.85896,1.85911,29000000.0
2008-02-05 12:56:00,1.859,1.85925,1.85895,1.85925,30000000.0
2008-02-05 12:57:00,1.85925,1.8597,1.85925,1.85956,26000000.0
2008-02-05 12:58:00,1.85981,1.86036,1.85981,1.86036,14000000.0
2008-02-05 12:59:00,1.86057,1.86088,1.86055,1.86062,32000000.0
2008-02-05 13:00:00,1.86098,1.86125,1.86098,1.86125,20000000.0
2008-02-05 13:01:00,1.8613,1.8613,1.86096,1.86104,31000000.0
2008-02-05 13:02:00,1.86104,1.86104,1.86063,1.86063,12000000.0
2008-02-05 13:03:00,1.86062,1.86072,1.86052,1.86068,21000000.0
2008-02-05 13:04:00,1.86051,1.86051,1.86007,1.86007,7000000.0
2008-02-05 13:05:00,1.85995,1.86011,1.85993,1.85993,17000000.0
2008-02-05 13:06:00,1.85997,1.86024,1.85997,1.86008,22000000.0
2008-02-05 13:07:00,1.86016,1.86038,1.85966,1.85966,17000000.0
2008-02-05 13:08:00,1.85884,1.8591,1.85884,1.85902,37000000.0
2008-02-05 13:09:00,1.85924,1.85924,1.859,1.859,33000000.0
2008-02-05 13:10:00,1.85898,1.85898,1.85858,1.85858,32000000.0
2008-02-05 13:11:00,1.85879,1.8591,1.85871,1.8591,21000000.0
2008-02-05 13:12:00,1.85924,1.85924,1.85885,1.85885,7000000.0
2008-02-05 13:13:00,1.85858,1.85858,1.85803,1.85803,11000000.0
2008-02-05 13:14:00,1.85832,1.85893,1.85832,1.8585,33000000.0
2008-02-05 13:15:00,1.85826,1.85834,1.85825,1.85826,25000000.0
2008-02-05 13:16:00,1.85782,1.85782,1.85735,1.85756,20000000.0
2008-02-05 13:17:00,1.85766,1.85815,1.85748,1.85815,19000000.0
2008-02-05 13:18:00,1.85778,1.85783,1.85762,1.85772,41000000.0
2008-02-05 13:19:00,1.85817,1.85821,1.85784,1.85796,36000000.0
2008-02-05 13:20:00,1.85823,1.85823,1.85788,1.85812,36000000.0
2008-02-05 13:21:00,1.85789,1.85814,1.85789,1.85794,54000000.0
2008-02-05 13:22:00,1.85789,1.85789,1.85733,1.85733,41000000.0
2008-02-05 13:23:00,1.85678,1.8568,1.85654,1.85654,11000000.0
2008-02-05 13:24:00,1.85678,1.85716,1.85671,1.85716,23000000.0
2008-02-05 13:25:00,1.8574,1.8578,1.8574,1.8578,25000000.0
2008-02-05 13:26:00,1.85814,1.85814,1.85782,1.85806,20000000.0
2008-02-05 13:27:00,1.8578,1.8578,1.85716,1.85716,32000000.0
2008-02-05 13:28:00,1.85729,1.85765,1.85729,1.85765,26000000.0
2008-02-05 13:29:00,1.85824,1.85838,1.85795,1.85838,25000000.0
2008-02-05 13:30:00,1.85911,1.85911,1.85842,1.85842,16000000.0
2008-02-05 13:31:00,1.85839,1.85867,1.85833,1.85867,21000000.0
2008-02-05 13:32:00,1.85847,1.85853,1.85817,1.85817,28000000.0
2008-02-05 13:33:00,1.85839,1.85908,1.85839,1.85908,18000000.0
2008-02-05 13:34:00,1.85902,1.85917,1.85897,1.85898,35000000.0
2008-02-05 13:35:00,1.8589,1.85942,1.85881,1.85942,10000000.0
2008-02-05 13:36:00,1.85933,1.85953,1.85925,1.85942,40000000.0
2008-02-05 13:37:00,1.86007,1.86077,1.86007,1.86077,22000000.0
2008-02-05 13:38:00,1.86019,1.86045,1.86019,1.86036,39000000.0
2008-02-05 13:39:00,1.86024,1.86042,1.86023,1.8603,32000000.0
2008-02-05 13:40:00,1.86002,1.86062,1.86002,1.86062,35000000.0
2008-02-05 13:41:00,1.86101,1.86101,1.86051,1.86051,27000000.0
2008-02-05 13:42:00,1.86038,1.86038,1.86005,1.86005,32000000.0
2008-02-05 13:43:00,1.86014,1.86014,1.85982,1.85982,26000000.0
2008-02-05 13:44:00,1.85991,1.86017,1.85956,1.86,25000000.0
2008-02-05 13:45:00,1.85983,1.85992,1.85951,1.85992,21000000.0
2008-02-05 13:46:00,1.86034,1.86054,1.86026,1.86036,13000000.0
2008-02-05 13:47:00,1.86028,1.86028,1.86004,1.8601,22000000.0
2008-02-05 13:48:00,1.86033,1.86033,1.86008,1.86017,21000000.0
2008-02-05 13:49:00,1.86004,1.86014,1.85978,1.85978,24000000.0
2008-02-05 13:50:00,1.85983,1.86009,1.85983,1.86009,27000000.0
2008-02-05 13:51:00,1.86009,1.86009,1.85978,1.86006,27000000.0
2008-02-05 13:52:00,1.86009,1.8603,1.85994,1.8603,31000000.0
2008-02-05 13:53:00,1.86062,1.86062,1.86017,1.86025,31000000.0
2008-02-05 13:54:00,1.8602,1.86067,1.86008,1.86067,28000000.0
2008-02-05 13:55:00,1.86049,1.86061,1.86029,1.86061,33000000.0
2008-02-05 13:56:00,1.86059,1.86059,1.86044,1.86052,23000000.0
2008-02-05 13:57:00,1.86056,1.86058,1.86044,1.86044,19000000.0
2008-02-05 13:58:00,1.86,1.86,1.85952,1.85975,30000000.0
2008-02-05 13:59:00,1.8595,1.85972,1.85941,1.85941,39000000.0
2008-02-05 14:00:00,1.8594,1.85979,1.8594,1.85968,30000000.0
2008-02-05 14:01:00,1.85953,1.85977,1.85941,1.85977,16000000.0
2008-02-05 14:02:00,1.85978,1.8598,1.85955,1.8598,34000000.0
2008-02-05 14:03:00,1.85949,1.85949,1.85897,1.85897,24000000.0
2008-02-05 14:04:00,1.8587,1.85899,1.8587,1.85899,20000000.0
2008-02-05 14:05:00,1.85894,1.85894,1.85851,1.85851,31000000.0
2008-02-05 14:06:00,1.85854,1.85963,1.85854,1.85963,28000000.0
2008-02-05 14:07:00,1.86017,1.86066,1.86009,1.86009,32000000.0
2008-02-05 14:08:00,1.86021,1.86059,1.86021,1.86059,22000000.0
2008-02-05 14:09:00,1.8607,1.86113,1.86058,1.86113,15000000.0
2008-02-05 14:10:00,1.86097,1.86099,1.8604,1.8604,24000000.0
2008-02-05 14:11:00,1.86051,1.86074,1.86051,1.86073,22000000.0
2008-02-05 14:12:00,1.86029,1.86029,1.85933,1.85933,17000000.0
2008-02-05 14:13:00,1.8584,1.85845,1.85813,1.85813,19000000.0
2008-02-05 14:14:00,1.85838,1.85859,1.85832,1.85832,22000000.0
2008-02-05 14:15:00,1.85851,1.85924,1.85819,1.85924,26000000.0
2008-02-05 14:16:00,1.85937,1.85975,1.85937,1.85975,10000000.0
2008-02-05 14:17:00,1.86023,1.86054,1.86023,1.86054,8000000.0
2008-02-05 14:18:00,1.86093,1.86116,1.86093,1.86113,13000000.0
2008-02-05 14:19:00,1.86111,1.86111,1.86088,1.86103,29000000.0
2008-02-05 14:20:00,1.86129,1.86178,1.86129,1.86178,15000000.0
2008-02-05 14:21:00,1.86166,1.86179,1.86153,1.86153,18000000.0
2008-02-05 14:22:00,1.8614,1.8615,1.8614,1.86145,10000000.0
2008-02-05 14:23:00,1.8612,1.8612,1.86103,1.86103,24000000.0
2008-02-05 14:24:00,1.86089,1.86089,1.86069,1.86087,17000000.0
2008-02-05 14:25:00,1.86098,1.86112,1.86098,1.86111,31000000.0
2008-02-05 14:26:00,1.86096,1.86141,1.86096,1.86141,14000000.0
2008-02-05 14:27:00,1.86131,1.86146,1.86119,1.86146,14000000.0
2008-02-05 14:28:00,1.86134,1.86134,1.86096,1.86096,9000000.0
2008-02-05 14:29:00,1.86088,1.86099,1.86084,1.8609,7000000.0
2008-02-05 14:30:00,1.86087,1.86087,1.86074,1.86075,17000000.0
2008-02-05 14:31:00,1.86087,1.86124,1.86087,1.86124,21000000.0
2008-02-05 14:32:00,1.86128,1.86135,1.86107,1.86107,8000000.0
2008-02-05 14:33:00,1.86111,1.86141,1.86111,1.86141,10000000.0
2008-02-05 14:34:00,1.86178,1.86281,1.86178,1.86276,11000000.0
2008-02-05 14:35:00,1.86255,1.86322,1.86255,1.86322,7000000.0
2008-02-05 14:36:00,1.86314,1.86384,1.86314,1.86384,8000000.0
2008-02-05 14:37:00,1.8654,1.86601,1.8654,1.86601,11000000.0
2008-02-05 14:38:00,1.86604,1.86604,1.86574,1.86591,7000000.0
2008-02-05 14:39:00,1.8663,1.8663,1.86609,1.8662,8000000.0
2008-02-05 14:40:00,1.86614,1.86614,1.86597,1.86597,8000000.0
2008-02-05 14:41:00,1.86596,1.86609,1.86591,1.86598,10000000.0
2008-02-05 14:42:00,1.86608,1.86612,1.86594,1.86612,9000000.0
2008-02-05 14:43:00,1.86592,1.86593,1.8653,1.86551,8000000.0
2008-02-05 14:44:00,1.86552,1.86557,1.86534,1.86555,8000000.0
2008-02-05 14:45:00,1.86551,1.86551,1.86482,1.8649,7000000.0
2008-02-05 14:46:00,1.86518,1.86523,1.86427,1.86427,9000000.0
2008-02-05 14:47:00,1.86418,1.86423,1.86362,1.86362,8000000.0
2008-02-05 14:48:00,1.86358,1.86397,1.86349,1.86397,8000000.0
2008-02-05 14:49:00,1.86378,1.86378,1.86339,1.86339,9000000.0
2008-02-05 14:50:00,1.86347,1.86395,1.86344,1.86395,7000000.0
2008-02-05 14:51:00,1.86398,1.86415,1.86387,1.86387,10000000.0
2008-02-05 14:52:00,1.86385,1.86409,1.8638,1.86409,7000000.0
2008-02-05 14:53:00,1.86424,1.86458,1.86424,1.86437,7000000.0
2008-02-05 14:54:00,1.86425,1.86431,1.86393,1.86431,8000000.0
2008-02-05 14:55:00,1.8644,1.86446,1.86422,1.86422,7000000.0
2008-02-05 14:56:00,1.86426,1.86426,1.86394,1.86426,8000000.0
2008-02-05 14:57:00,1.86458,1.86503,1.86458,1.86503,7000000.0
2008-02-05 14:58:00,1.86496,1.86517,1.86474,1.86474,8000000.0
2008-02-05 14:59:00,1.8648,1.8648,1.86427,1.86427,8000000.0
2008-02-05 15:00:00,1.86424,1.86438,1.86409,1.86438,7000000.0
2008-02-05 15:01:00,1.8641,1.86411,1.86391,1.86391,8000000.0
2008-02-05 15:02:00,1.86395,1.86395,1.86378,1.86392,7000000.0
2008-02-05 15:03:00,1.86379,1.86382,1.86366,1.86366,7000000.0
2008-02-05 15:04:00,1.86356,1.86356,1.86311,1.86318,8000000.0
2008-02-05 15:05:00,1.86297,1.86297,1.86216,1.86216,7000000.0
2008-02-05 15:06:00,1.86204,1.86233,1.86194,1.86233,8000000.0
2008-02-05 15:07:00,1.86261,1.86261,1.8621,1.86231,11000000.0
2008-02-05 15:08:00,1.86229,1.86267,1.86229,1.86263,8000000.0
2008-02-05 15:09:00,1.86261,1.86313,1.86261,1.86313,7000000.0
2008-02-05 15:10:00,1.8633,1.86334,1.86326,1.86331,7000000.0
2008-02-05 15:11:00,1.86284,1.86301,1.86259,1.863,11000000.0
2008-02-05 15:12:00,1.86272,1.86272,1.86217,1.86222,10000000.0
2008-02-05 15:13:00,1.86201,1.8629,1.86197,1.8629,9000000.0
2008-02-05 15:14:00,1.86294,1.86298,1.86262,1.8629,10000000.0
2008-02-05 15:15:00,1.86295,1.86295,1.86267,1.86272,8000000.0
2008-02-05 15:16:00,1.8623,1.86273,1.8623,1.86244,9000000.0
2008-02-05 15:17:00,1.86246,1.86277,1.86242,1.86277,9000000.0
2008-02-05 15:18:00,1.86307,1.86307,1.86286,1.86289,8000000.0
2008-02-05 15:19:00,1.86308,1.8631,1.8625,1.8625,7000000.0
2008-02-05 15:20:00,1.86209,1.8621,1.86185,1.86195,9000000.0
2008-02-05 15:21:00,1.86196,1.86202,1.86173,1.86181,8000000.0
2008-02-05 15:22:00,1.86196,1.86196,1.8617,1.8617,9000000.0
2008-02-05 15:23:00,1.86181,1.86181,1.86155,1.8618,8000000.0
2008-02-05 15:24:00,1.86196,1.8621,1.86179,1.8621,8000000.0
2008-02-05 15:25:00,1.86199,1.86199,1.86171,1.86171,7000000.0
2008-02-05 15:26:00,1.86156,1.8618,1.86156,1.86167,7000000.0
2008-02-05 15:27:00,1.86179,1.86206,1.8616,1.8616,7000000.0
2008-02-05 15:28:00,1.86128,1.86128,1.86098,1.86108,11000000.0
2008-02-05 15:29:00,1.86102,1.86113,1.86065,1.86094,7000000.0
2008-02-05 15:30:00,1.86072,1.86083,1.86065,1.8608,9000000.0
2008-02-05 15:31:00,1.86075,1.86102,1.86067,1.86102,9000000.0
2008-02-05 15:32:00,1.86061,1.86061,1.86006,1.86006,10000000.0
2008-02-05 15:33:00,1.86021,1.86021,1.86008,1.8602,8000000.0
2008-02-05 15:34:00,1.86028,1.8607,1.86028,1.8607,9000000.0
2008-02-05 15:35:00,1.86043,1.86046,1.86023,1.86041,7000000.0
2008-02-05 15:36:00,1.85999,1.86006,1.85984,1.85984,7000000.0
2008-02-05 15:37:00,1.85965,1.85974,1.85888,1.85888,8000000.0
2008-02-05 15:38:00,1.85647,1.85849,1.85647,1.85819,7000000.0
2008-02-05 15:39:00,1.85815,1.85868,1.85799,1.85803,10000000.0
2008-02-05 15:40:00,1.85793,1.85834,1.85793,1.85829,9000000.0
2008-02-05 15:41:00,1.85866,1.85882,1.85851,1.85882,11000000.0
2008-02-05 15:42:00,1.85919,1.85919,1.85905,1.85918,8000000.0
2008-02-05 15:43:00,1.8588,1.859,1.85868,1.85898,8000000.0
2008-02-05 15:44:00,1.85882,1.8589,1.85828,1.85828,8000000.0
2008-02-05 15:45:00,1.85788,1.85808,1.85788,1.85805,8000000.0
2008-02-05 15:46:00,1.85791,1.85819,1.85782,1.85819,10000000.0
2008-02-05 15:47:00,1.85848,1.85869,1.85827,1.85839,7000000.0
2008-02-05 15:48:00,1.85824,1.85838,1.858,1.85814,7000000.0
2008-02-05 15:49:00,1.8585,1.85893,1.8585,1.85887,8000000.0
2008-02-05 15:50:00,1.85891,1.85928,1.85884,1.85928,8000000.0
2008-02-05 15:51:00,1.85932,1.85954,1.85932,1.85932,9000000.0
2008-02-05 15:52:00,1.85942,1.85943,1.85888,1.85896,7000000.0
2008-02-05 15:53:00,1.85892,1.8596,1.85892,1.8596,7000000.0
2008-02-05 15:54:00,1.85981,1.85993,1.85977,1.85989,11000000.0
2008-02-05 15:55:00,1.86009,1.86086,1.86009,1.8606,9000000.0
2008-02-05 15:56:00,1.86165,1.86223,1.86132,1.86223,7000000.0
2008-02-05 15:57:00,1.86272,1.86284,1.86228,1.86284,10000000.0
2008-02-05 15:58:00,1.86326,1.86634,1.86326,1.86634,10000000.0
2008-02-05 15:59:00,1.86598,1.86598,1.86457,1.86457,7000000.0
2008-02-05 16:00:00,1.86528,1.86666,1.86528,1.86666,7000000.0
2008-02-05 16:01:00,1.86733,1.86765,1.86727,1.86745,9000000.0
2008-02-05 16:02:00,1.86831,1.86884,1.86807,1.86807,8000000.0
2008-02-05 16:03:00,1.86806,1.86807,1.86777,1.86805,11000000.0
2008-02-05 16:04:00,1.86765,1.86765,1.86704,1.86704,8000000.0
2008-02-05 16:05:00,1.86657,1.86657,1.86603,1.86637,9000000.0
2008-02-05 16:06:00,1.86716,1.86716,1.86651,1.8668,10000000.0
2008-02-05 16:07:00,1.8666,1.8666,1.86542,1.86542,10000000.0
2008-02-05 16:08:00,1.86539,1.86542,1.86508,1.86534,8000000.0
2008-02-05 16:09:00,1.86546,1.86608,1.86546,1.86608,7000000.0
2008-02-05 16:10:00,1.86615,1.86633,1.86592,1.86633,7000000.0
2008-02-05 16:11:00,1.86672,1.86693,1.86649,1.86693,10000000.0
2008-02-05 16:12:00,1.86755,1.86755,1.86701,1.86701,9000000.0
2008-02-05 16:13:00,1.86697,1.86714,1.86654,1.86654,7000000.0
2008-02-05 16:14:00,1.86693,1.86846,1.86693,1.86846,11000000.0
2008-02-05 16:15:00,1.86937,1.86937,1.86858,1.86858,7000000.0
2008-02-05 16:16:00,1.86808,1.86812,1.86699,1.86699,7000000.0
2008-02-05 16:17:00,1.86663,1.86663,1.86577,1.86577,11000000.0
2008-02-05 16:18:00,1.86576,1.86594,1.8656,1.86561,11000000.0
2008-02-05 16:19:00,1.86536,1.86641,1.86536,1.86641,11000000.0
2008-02-05 16:20:00,1.86663,1.86782,1.86663,1.86782,9000000.0
2008-02-05 16:21:00,1.86914,1.86929,1.86914,1.86925,9000000.0
2008-02-05 16:22:00,1.86917,1.86917,1.86748,1.86786,8000000.0
2008-02-05 16:23:00,1.86787,1.86801,1.8678,1.86794,8000000.0
2008-02-05 16:24:00,1.86802,1.86843,1.86802,1.86843,10000000.0
2008-02-05 16:25:00,1.86862,1.8687,1.86799,1.86799,7000000.0
2008-02-05 16:26:00,1.86818,1.86818,1.86774,1.86777,7000000.0
2008-02-05 16:27:00,1.86723,1.86723,1.86671,1.86679,11000000.0
2008-02-05 16:28:00,1.86652,1.86685,1.8665,1.86654,11000000.0
2008-02-05 16:29:00,1.86663,1.86741,1.86655,1.86741,7000000.0
2008-02-05 16:30:00,1.86745,1.86745,1.86643,1.86651,8000000.0
2008-02-05 16:31:00,1.86712,1.86752,1.86709,1.86752,7000000.0
2008-02-05 16:32:00,1.86751,1.86759,1.86743,1.86745,8000000.0
2008-02-05 16:33:00,1.86715,1.86715,1.86651,1.86692,11000000.0
2008-02-05 16:34:00,1.86672,1.86753,1.86631,1.86753,8000000.0
2008-02-05 16:35:00,1.86801,1.8685,1.86801,1.86834,7000000.0
2008-02-05 16:36:00,1.86889,1.86889,1.86856,1.8687,8000000.0
2008-02-05 16:37:00,1.8688,1.86974,1.8688,1.86967,8000000.0
2008-02-05 16:38:00,1.87056,1.8707,1.8696,1.86988,7000000.0
2008-02-05 16:39:00,1.87016,1.87044,1.86989,1.87044,8000000.0
2008-02-05 16:40:00,1.87025,1.87032,1.86965,1.87032,11000000.0
2008-02-05 16:41:00,1.87008,1.87008,1.86919,1.86951,10000000.0
2008-02-05 16:42:00,1.86912,1.86912,1.86883,1.86888,7000000.0
2008-02-05 16:43:00,1.86827,1.86827,1.86763,1.86791,7000000.0
2008-02-05 16:44:00,1.86747,1.86802,1.86743,1.86802,7000000.0
2008-02-05 16:45:00,1.86775,1.868,1.86761,1.868,11000000.0
2008-02-05 16:46:00,1.86806,1.8686,1.86806,1.8686,11000000.0
2008-02-05 16:47:00,1.86919,1.86952,1.86911,1.86952,7000000.0
2008-02-05 16:48:00,1.86955,1.87004,1.86909,1.86909,10000000.0
2008-02-05 16:49:00,1.86925,1.86925,1.86861,1.86911,8000000.0
2008-02-05 16:50:00,1.8686,1.86895,1.868,1.868,8000000.0
2008-02-05 16:51:00,1.8682,1.86929,1.8682,1.86829,9000000.0
2008-02-05 16:52:00,1.86814,1.86828,1.86798,1.86802,7000000.0
2008-02-05 16:53:00,1.86804,1.86804,1.86771,1.8678,8000000.0
2008-02-05 16:54:00,1.8679,1.86806,1.86766,1.86766,7000000.0
2008-02-05 16:55:00,1.86726,1.86726,1.86677,1.86677,11000000.0
2008-02-05 16:56:00,1.86691,1.86758,1.86691,1.86758,11000000.0
2008-02-05 16:57:00,1.86764,1.8678,1.8676,1.86763,7000000.0
2008-02-05 16:58:00,1.86756,1.86756,1.86707,1.86713,8000000.0
2008-02-05 16:59:00,1.86537,1.86689,1.86537,1.86685,7000000.0
2008-02-05 17:00:00,1.86749,1.86783,1.86744,1.86764,11000000.0
2008-02-05 17:01:00,1.86703,1.86709,1.8667,1.86692,7000000.0
2008-02-05 17:02:00,1.86686,1.86717,1.86686,1.86686,8000000.0
2008-02-05 17:03:00,1.86664,1.86686,1.86469,1.86651,7000000.0
2008-02-05 17:04:00,1.86709,1.86777,1.86709,1.86777,7000000.0
2008-02-05 17:05:00,1.86761,1.86761,1.86689,1.86697,10000000.0
2008-02-05 17:06:00,1.86661,1.86687,1.86661,1.86676,9000000.0
2008-02-05 17:07:00,1.86683,1.86694,1.86676,1.86694,8000000.0
2008-02-05 17:08:00,1.86679,1.8668,1.86654,1.86654,9000000.0
2008-02-05 17:09:00,1.86593,1.86601,1.86562,1.86562,8000000.0
2008-02-05 17:10:00,1.86578,1.86612,1.86565,1.86612,9000000.0
2008-02-05 17:11:00,1.86601,1.86658,1.866,1.86658,8000000.0
2008-02-05 17:12:00,1.86649,1.8671,1.86632,1.8671,7000000.0
2008-02-05 17:13:00,1.86718,1.86722,1.86699,1.86715,8000000.0
2008-02-05 17:14:00,1.86754,1.86782,1.86754,1.86782,8000000.0
2008-02-05 17:15:00,1.86801,1.86822,1.86801,1.86822,7000000.0
2008-02-05 17:16:00,1.86815,1.86815,1.86707,1.86715,10000000.0
2008-02-05 17:17:00,1.86637,1.86706,1.86637,1.86706,7000000.0
2008-02-05 17:18:00,1.86682,1.86682,1.86616,1.86616,9000000.0
2008-02-05 17:19:00,1.86676,1.86692,1.86676,1.86692,7000000.0
2008-02-05 17:20:00,1.86676,1.86676,1.86594,1.86659,8000000.0
2008-02-05 17:21:00,1.86666,1.86693,1.86661,1.86693,10000000.0
2008-02-05 17:22:00,1.86665,1.86748,1.86665,1.86722,8000000.0
2008-02-05 17:23:00,1.86724,1.86724,1.86686,1.86703,8000000.0
2008-02-05 17:24:00,1.86748,1.86798,1.86748,1.86798,7000000.0
2008-02-05 17:25:00,1.86822,1.86822,1.86788,1.86792,7000000.0
2008-02-05 17:26:00,1.86791,1.86791,1.86733,1.86733,7000000.0
2008-02-05 17:27:00,1.86699,1.86768,1.86699,1.86768,9000000.0
2008-02-05 17:28:00,1.8676,1.86792,1.8676,1.86768,7000000.0
2008-02-05 17:29:00,1.86771,1.86771,1.86684,1.86684,8000000.0
2008-02-05 17:30:00,1.86671,1.86717,1.86671,1.86712,8000000.0
2008-02-05 17:31:00,1.86675,1.86705,1.86674,1.86674,9000000.0
2008-02-05 17:32:00,1.8663,1.86658,1.86618,1.86658,8000000.0
2008-02-05 17:33:00,1.86677,1.86704,1.86625,1.86704,11000000.0
2008-02-05 17:34:00,1.86761,1.86781,1.86746,1.86781,9000000.0
2008-02-05 17:35:00,1.86775,1.86775,1.8671,1.8671,7000000.0
2008-02-05 17:36:00,1.86738,1.86763,1.86737,1.86763,7000000.0
2008-02-05 17:37:00,1.86799,1.86809,1.86794,1.868,7000000.0
2008-02-05 17:38:00,1.86831,1.8685,1.86815,1.8684,8000000.0
2008-02-05 17:39:00,1.86774,1.86774,1.8673,1.8674,7000000.0
2008-02-05 17:40:00,1.86705,1.86705,1.86657,1.86678,9000000.0
2008-02-05 17:41:00,1.86666,1.8669,1.8666,1.86683,8000000.0
2008-02-05 17:42:00,1.86694,1.86702,1.86684,1.86694,11000000.0
2008-02-05 17:43:00,1.86681,1.86725,1.86678,1.86725,7000000.0
2008-02-05 17:44:00,1.86783,1.86811,1.86783,1.86811,10000000.0
2008-02-05 17:45:00,1.86769,1.86769,1.86744,1.86756,7000000.0
2008-02-05 17:46:00,1.86752,1.86782,1.86744,1.86744,8000000.0
2008-02-05 17:47:00,1.86747,1.86764,1.86732,1.86752,8000000.0
2008-02-05 17:48:00,1.86773,1.86773,1.86744,1.86753,7000000.0
2008-02-05 17:49:00,1.86754,1.86754,1.86732,1.86732,7000000.0
2008-02-05 17:50:00,1.86718,1.86774,1.86718,1.86774,7000000.0
2008-02-05 17:51:00,1.86778,1.86778,1.86755,1.86763,7000000.0
2008-02-05 17:52:00,1.86724,1.86728,1.8671,1.86726,7000000.0
2008-02-05 17:53:00,1.8673,1.86745,1.86714,1.86745,7000000.0
2008-02-05 17:54:00,1.86742,1.86748,1.86734,1.86738,11000000.0
2008-02-05 17:55:00,1.86704,1.86729,1.86703,1.86706,7000000.0
2008-02-05 17:56:00,1.86713,1.86731,1.867,1.8672,7000000.0
2008-02-05 17:57:00,1.86729,1.86734,1.86719,1.86729,10000000.0
2008-02-05 17:58:00,1.86733,1.86735,1.86697,1.86697,10000000.0
2008-02-05 17:59:00,1.86677,1.86677,1.86656,1.86656,10000000.0
2008-02-05 18:00:00,1.86648,1.86677,1.86648,1.86677,10000000.0
2008-02-05 18:01:00,1.86675,1.86692,1.86675,1.86692,8000000.0
2008-02-05 18:02:00,1.86688,1.86689,1.86652,1.86668,8000000.0
2008-02-05 18:03:00,1.86707,1.86735,1.86707,1.86717,10000000.0
2008-02-05 18:04:00,1.86757,1.86761,1.86752,1.86752,8000000.0
2008-02-05 18:05:00,1.8672,1.8672,1.86662,1.8668,10000000.0
2008-02-05 18:06:00,1.86734,1.86763,1.86681,1.86681,10000000.0
2008-02-05 18:07:00,1.86735,1.86743,1.8671,1.8671,8000000.0
2008-02-05 18:08:00,1.86723,1.8674,1.8672,1.8674,8000000.0
2008-02-05 18:09:00,1.86714,1.86714,1.86575,1.86583,8000000.0
2008-02-05 18:10:00,1.86602,1.86648,1.86601,1.86631,11000000.0
2008-02-05 18:11:00,1.86647,1.86655,1.86619,1.86619,7000000.0
2008-02-05 18:12:00,1.86626,1.86626,1.8659,1.86604,9000000.0
2008-02-05 18:13:00,1.86605,1.86607,1.86566,1.86603,11000000.0
2008-02-05 18:14:00,1.86602,1.86602,1.86541,1.86541,7000000.0
2008-02-05 18:15:00,1.8656,1.86662,1.8656,1.86646,8000000.0
2008-02-05 18:16:00,1.86646,1.86667,1.86623,1.86623,11000000.0
2008-02-05 18:17:00,1.86649,1.86649,1.86616,1.86644,10000000.0
2008-02-05 18:18:00,1.86623,1.86704,1.86623,1.86704,8000000.0
2008-02-05 18:19:00,1.86674,1.86721,1.86653,1.86653,9000000.0
2008-02-05 18:20:00,1.86721,1.86741,1.86721,1.86728,7000000.0
2008-02-05 18:21:00,1.86718,1.86729,1.8653,1.86702,11000000.0
2008-02-05 18:22:00,1.86679,1.86679,1.86644,1.86659,11000000.0
2008-02-05 18:23:00,1.86678,1.86678,1.86595,1.86595,8000000.0
2008-02-05 18:24:00,1.86631,1.86645,1.86623,1.86623,10000000.0
2008-02-05 18:25:00,1.86618,1.8663,1.86618,1.86629,7000000.0
2008-02-05 18:26:00,1.86613,1.86613,1.86586,1.866,8000000.0
2008-02-05 18:27:00,1.86574,1.86604,1.86571,1.86604,7000000.0
2008-02-05 18:28:00,1.86615,1.86626,1.86589,1.86589,7000000.0
2008-02-05 18:29:00,1.86593,1.86604,1.86579,1.86604,7000000.0
2008-02-05 18:30:00,1.86615,1.86642,1.86602,1.86642,8000000.0
2008-02-05 18:31:00,1.86654,1.86659,1.86588,1.86588,9000000.0
2008-02-05 18:32:00,1.86573,1.86595,1.86554,1.86595,11000000.0
2008-02-05 18:33:00,1.86618,1.86618,1.86473,1.86473,11000000.0
2008-02-05 18:34:00,1.86436,1.86499,1.86432,1.86499,7000000.0
2008-02-05 18:35:00,1.86501,1.86501,1.86477,1.86488,8000000.0
2008-02-05 18:36:00,1.86461,1.86462,1.86415,1.86462,7000000.0
2008-02-05 18:37:00,1.86432,1.86432,1.86396,1.86405,8000000.0
2008-02-05 18:38:00,1.86405,1.86406,1.86379,1.86379,8000000.0
2008-02-05 18:39:00,1.86407,1.86439,1.86407,1.86438,7000000.0
2008-02-05 18:40:00,1.86442,1.86471,1.86417,1.86454,7000000.0
2008-02-05 18:41:00,1.86464,1.86484,1.86464,1.86484,8000000.0
2008-02-05 18:42:00,1.86443,1.86451,1.86428,1.86451,11000000.0
2008-02-05 18:43:00,1.86487,1.86537,1.86487,1.86537,8000000.0
2008-02-05 18:44:00,1.86524,1.86529,1.86515,1.86515,7000000.0
2008-02-05 18:45:00,1.86508,1.86556,1.86508,1.86542,11000000.0
2008-02-05 18:46:00,1.865,1.86506,1.86478,1.86502,9000000.0
2008-02-05 18:47:00,1.86448,1.86448,1.86377,1.86377,8000000.0
2008-02-05 18:48:00,1.86387,1.86387,1.86346,1.86372,9000000.0
2008-02-05 18:49:00,1.86391,1.86474,1.86389,1.86474,7000000.0
2008-02-05 18:50:00,1.86418,1.86422,1.86408,1.86408,11000000.0
2008-02-05 18:51:00,1.864,1.86428,1.864,1.86415,7000000.0
2008-02-05 18:52:00,1.86443,1.86475,1.86443,1.86475,8000000.0
2008-02-05 18:53:00,1.86436,1.86451,1.864,1.86402,11000000.0
2008-02-05 18:54:00,1.86415,1.86445,1.86415,1.86432,7000000.0
2008-02-05 18:55:00,1.86415,1.8642,1.86402,1.86402,7000000.0
2008-02-05 18:56:00,1.86378,1.86428,1.86378,1.86384,7000000.0
2008-02-05 18:57:00,1.86374,1.86406,1.86374,1.86406,10000000.0
2008-02-05 18:58:00,1.86406,1.86406,1.86386,1.86399,9000000.0
2008-02-05 18:59:00,1.86409,1.86409,1.86343,1.86343,8000000.0
2008-02-05 19:00:00,1.86357,1.86357,1.86329,1.86329,7000000.0
2008-02-05 19:01:00,1.86343,1.86422,1.86343,1.86422,7000000.0
2008-02-05 19:02:00,1.86442,1.86448,1.86429,1.86441,8000000.0
2008-02-05 19:03:00,1.8647,1.86502,1.8647,1.86493,7000000.0
2008-02-05 19:04:00,1.86493,1.86493,1.8646,1.86475,8000000.0
2008-02-05 19:05:00,1.86496,1.86517,1.86491,1.86517,8000000.0
2008-02-05 19:06:00,1.86505,1.86505,1.86445,1.86488,8000000.0
2008-02-05 19:07:00,1.86487,1.86492,1.86469,1.86492,9000000.0
2008-02-05 19:08:00,1.8649,1.8649,1.86444,1.86444,8000000.0
2008-02-05 19:09:00,1.86383,1.86393,1.86355,1.86377,7000000.0
2008-02-05 19:10:00,1.86396,1.86416,1.86396,1.86411,11000000.0
2008-02-05 19:11:00,1.8643,1.86452,1.86426,1.86448,10000000.0
2008-02-05 19:12:00,1.86449,1.86449,1.86427,1.86431,7000000.0
2008-02-05 19:13:00,1.86441,1.86441,1.86264,1.86428,8000000.0
2008-02-05 19:14:00,1.86467,1.86467,1.8644,1.8644,8000000.0
2008-02-05 19:15:00,1.8645,1.86478,1.8645,1.86473,10000000.0
2008-02-05 19:16:00,1.86492,1.86539,1.86492,1.86537,8000000.0
2008-02-05 19:17:00,1.86554,1.8662,1.8653,1.8662,10000000.0
2008-02-05 19:18:00,1.86663,1.86775,1.8664,1.86775,11000000.0
2008-02-05 19:19:00,1.86755,1.86755,1.86625,1.86645,8000000.0
2008-02-05 19:20:00,1.86645,1.86645,1.8657,1.8661,11000000.0
2008-02-05 19:21:00,1.86561,1.86561,1.86514,1.86514,10000000.0
2008-02-05 19:22:00,1.86536,1.86636,1.86536,1.86636,9000000.0
2008-02-05 19:23:00,1.86638,1.86671,1.86638,1.86653,8000000.0
2008-02-05 19:24:00,1.8664,1.86657,1.86615,1.86657,9000000.0
2008-02-05 19:25:00,1.86667,1.8668,1.86653,1.86659,9000000.0
2008-02-05 19:26:00,1.86702,1.86723,1.86702,1.86706,7000000.0
2008-02-05 19:27:00,1.86733,1.86738,1.86714,1.86738,8000000.0
2008-02-05 19:28:00,1.86765,1.86765,1.86661,1.8669,10000000.0
2008-02-05 19:29:00,1.8673,1.86773,1.8673,1.86773,7000000.0
2008-02-05 19:30:00,1.86774,1.86817,1.86774,1.86817,10000000.0
2008-02-05 19:31:00,1.86746,1.86746,1.86709,1.86709,7000000.0
2008-02-05 19:32:00,1.86682,1.86688,1.86592,1.86608,10000000.0
2008-02-05 19:33:00,1.86664,1.8669,1.86664,1.86665,7000000.0
2008-02-05 19:34:00,1.86644,1.8669,1.86644,1.86679,8000000.0
2008-02-05 19:35:00,1.8665,1.86664,1.86633,1.86664,7000000.0
2008-02-05 19:36:00,1.86694,1.86815,1.86694,1.86815,7000000.0
2008-02-05 19:37:00,1.86849,1.86882,1.86849,1.86863,8000000.0
2008-02-05 19:38:00,1.86846,1.86856,1.86822,1.86856,8000000.0
2008-02-05 19:39:00,1.86794,1.86794,1.86763,1.86763,8000000.0
2008-02-05 19:40:00,1.86794,1.86838,1.86794,1.86795,7000000.0
2008-02-05 19:41:00,1.86829,1.86834,1.86812,1.86826,9000000.0
2008-02-05 19:42:00,1.86825,1.86826,1.86813,1.86814,7000000.0
2008-02-05 19:43:00,1.86843,1.8685,1.86833,1.86844,11000000.0
2008-02-05 19:44:00,1.86857,1.86857,1.86821,1.86821,8000000.0
2008-02-05 19:45:00,1.8684,1.869,1.8684,1.86898,9000000.0
2008-02-05 19:46:00,1.86899,1.86906,1.86897,1.86897,7000000.0
2008-02-05 19:47:00,1.86897,1.86897,1.8682,1.86823,9000000.0
2008-02-05 19:48:00,1.86795,1.86812,1.86795,1.86807,8000000.0
2008-02-05 19:49:00,1.86796,1.86818,1.86788,1.86818,7000000.0
2008-02-05 19:50:00,1.8684,1.86905,1.8684,1.86903,7000000.0
2008-02-05 19:51:00,1.86915,1.86915,1.86846,1.86848,7000000.0
2008-02-05 19:52:00,1.86836,1.86855,1.86826,1.86855,7000000.0
2008-02-05 19:53:00,1.86868,1.86893,1.86868,1.86887,7000000.0
2008-02-05 19:54:00,1.86854,1.86915,1.86854,1.86915,8000000.0
2008-02-05 19:55:00,1.86856,1.86879,1.86856,1.86862,8000000.0
2008-02-05 19:56:00,1.86894,1.86894,1.8687,1.86879,8000000.0
2008-02-05 19:57:00,1.86876,1.86876,1.86829,1.86829,7000000.0
2008-02-05 19:58:00,1.86837,1.86889,1.86833,1.86889,10000000.0
2008-02-05 19:59:00,1.86865,1.86877,1.86817,1.86817,8000000.0
2008-02-05 20:00:00,1.86837,1.86856,1.86819,1.86841,7000000.0
2008-02-05 20:01:00,1.86838,1.86864,1.86838,1.86864,7000000.0
2008-02-05 20:02:00,1.86872,1.86876,1.8683,1.8683,7000000.0
2008-02-05 20:03:00,1.86797,1.86802,1.86786,1.86792,9000000.0
2008-02-05 20:04:00,1.86822,1.86851,1.8681,1.86851,9000000.0
2008-02-05 20:05:00,1.86829,1.86839,1.86793,1.86801,9000000.0
2008-02-05 20:06:00,1.86817,1.8685,1.86817,1.86831,11000000.0
2008-02-05 20:07:00,1.86806,1.86812,1.86795,1.86795,10000000.0
2008-02-05 20:08:00,1.86873,1.86953,1.86873,1.86922,8000000.0
2008-02-05 20:09:00,1.86932,1.86957,1.86927,1.86936,7000000.0
2008-02-05 20:10:00,1.86944,1.87064,1.86944,1.87064,8000000.0
2008-02-05 20:11:00,1.87087,1.871,1.87073,1.87073,8000000.0
2008-02-05 20:12:00,1.87018,1.87034,1.86982,1.86982,7000000.0
2008-02-05 20:13:00,1.86955,1.86955,1.86915,1.86934,10000000.0
2008-02-05 20:14:00,1.8691,1.86943,1.8691,1.86943,7000000.0
2008-02-05 20:15:00,1.86925,1.86987,1.86907,1.86987,7000000.0
2008-02-05 20:16:00,1.87008,1.87008,1.86955,1.86955,7000000.0
2008-02-05 20:17:00,1.86958,1.86964,1.86925,1.8694,11000000.0
2008-02-05 20:18:00,1.86927,1.86934,1.86922,1.86925,9000000.0
2008-02-05 20:19:00,1.86993,1.87142,1.86993,1.87142,8000000.0
2008-02-05 20:20:00,1.87149,1.87149,1.87115,1.87136,7000000.0
2008-02-05 20:21:00,1.87132,1.87191,1.87132,1.87179,11000000.0
2008-02-05 20:22:00,1.87173,1.87182,1.87157,1.87179,7000000.0
2008-02-05 20:23:00,1.87182,1.87182,1.87163,1.87163,7000000.0
2008-02-05 20:24:00,1.87167,1.87185,1.87167,1.87185,8000000.0
2008-02-05 20:25:00,1.8715,1.87161,1.87096,1.87119,11000000.0
2008-02-05 20:26:00,1.87147,1.87154,1.87086,1.87154,8000000.0
2008-02-05 20:27:00,1.87147,1.87153,1.87122,1.87124,9000000.0
2008-02-05 20:28:00,1.87144,1.8715,1.87122,1.87133,7000000.0
2008-02-05 20:29:00,1.87194,1.87241,1.87194,1.87233,8000000.0
2008-02-05 20:30:00,1.87246,1.87252,1.87218,1.87218,8000000.0
2008-02-05 20:31:00,1.87227,1.87227,1.87186,1.87186,7000000.0
2008-02-05 20:32:00,1.87195,1.87218,1.87195,1.87207,7000000.0
2008-02-05 20:33:00,1.87119,1.8717,1.87093,1.8717,7000000.0
2008-02-05 20:34:00,1.87224,1.87251,1.87224,1.87247,8000000.0
2008-02-05 20:35:00,1.87228,1.87293,1.87228,1.87293,9000000.0
2008-02-05 20:36:00,1.8727,1.87322,1.8727,1.87322,7000000.0
2008-02-05 20:37:00,1.87318,1.87318,1.87301,1.87313,11000000.0
2008-02-05 20:38:00,1.87274,1.8729,1.87261,1.8729,10000000.0
2008-02-05 20:39:00,1.87304,1.87307,1.87271,1.87292,9000000.0
2008-02-05 20:40:00,1.87277,1.87277,1.87224,1.8724,8000000.0
2008-02-05 20:41:00,1.8724,1.87285,1.87227,1.87285,8000000.0
2008-02-05 20:42:00,1.87265,1.87265,1.87186,1.87186,11000000.0
2008-02-05 20:43:00,1.87204,1.87217,1.87184,1.87217,8000000.0
2008-02-05 20:44:00,1.87265,1.87359,1.87258,1.87359,10000000.0
2008-02-05 20:45:00,1.87352,1.8736,1.87348,1.87349,7000000.0
2008-02-05 20:46:00,1.87373,1.87376,1.87348,1.87348,8000000.0
2008-02-05 20:47:00,1.87362,1.87362,1.87327,1.87345,7000000.0
2008-02-05 20:48:00,1.87347,1.87377,1.87322,1.87377,10000000.0
2008-02-05 20:49:00,1.87393,1.87393,1.8736,1.8736,7000000.0
2008-02-05 20:50:00,1.87353,1.87353,1.87283,1.87296,8000000.0
2008-02-05 20:51:00,1.87293,1.87309,1.87282,1.87309,9000000.0
2008-02-05 20:52:00,1.87276,1.87276,1.8721,1.8726,11000000.0
2008-02-05 20:53:00,1.87357,1.87364,1.87327,1.87327,11000000.0
2008-02-05 20:54:00,1.87358,1.87361,1.87278,1.87278,11000000.0
2008-02-05 20:55:00,1.87229,1.87229,1.87176,1.87176,8000000.0
2008-02-05 20:56:00,1.87179,1.87211,1.87178,1.87211,7000000.0
2008-02-05 20:57:00,1.87192,1.87227,1.87192,1.87224,9000000.0
2008-02-05 20:58:00,1.8722,1.8722,1.87185,1.87186,7000000.0
2008-02-05 20:59:00,1.87194,1.87194,1.87183,1.87186,7000000.0
2008-02-05 21:00:00,1.87106,1.87106,1.87047,1.87047,7000000.0
2008-02-05 21:01:00,1.87046,1.87081,1.87046,1.87081,7000000.0
2008-02-05 21:02:00,1.87111,1.87139,1.87111,1.87139,7000000.0
2008-02-05 21:03:00,1.87129,1.87137,1.87095,1.87095,8000000.0
2008-02-05 21:04:00,1.87032,1.87045,1.87003,1.87032,7000000.0
2008-02-05 21:05:00,1.87039,1.87057,1.87037,1.87057,7000000.0
2008-02-05 21:06:00,1.87047,1.87081,1.87031,1.87081,8000000.0
2008-02-05 21:07:00,1.87088,1.87088,1.87069,1.87088,8000000.0
2008-02-05 21:08:00,1.87149,1.87158,1.87121,1.87126,10000000.0
2008-02-05 21:09:00,1.87135,1.87164,1.87135,1.87158,10000000.0
2008-02-05 21:10:00,1.87156,1.87156,1.87131,1.87131,8000000.0
2008-02-05 21:11:00,1.87143,1.87198,1.87143,1.87188,7000000.0
2008-02-05 21:12:00,1.87182,1.87182,1.87128,1.87128,8000000.0
2008-02-05 21:13:00,1.87132,1.87193,1.87132,1.87193,10000000.0
2008-02-05 21:14:00,1.8722,1.8722,1.8714,1.8714,8000000.0
2008-02-05 21:15:00,1.87112,1.87177,1.87103,1.87177,8000000.0
2008-02-05 21:16:00,1.87219,1.87225,1.8717,1.8717,7000000.0
2008-02-05 21:17:00,1.87212,1.87225,1.87201,1.87222,11000000.0
2008-02-05 21:18:00,1.87204,1.87226,1.87204,1.87226,7000000.0
2008-02-05 21:19:00,1.87224,1.87248,1.8722,1.87244,9000000.0
2008-02-05 21:20:00,1.87208,1.87217,1.872,1.87206,11000000.0
2008-02-05 21:21:00,1.87205,1.87241,1.87195,1.87241,10000000.0
2008-02-05 21:22:00,1.87256,1.87256,1.87217,1.87225,10000000.0
2008-02-05 21:23:00,1.87206,1.87214,1.87177,1.87211,7000000.0
2008-02-05 21:24:00,1.87194,1.87203,1.87129,1.87129,11000000.0
2008-02-05 21:25:00,1.87128,1.87157,1.87128,1.87148,7000000.0
2008-02-05 21:26:00,1.87168,1.87171,1.8715,1.8715,7000000.0
2008-02-05 21:27:00,1.87146,1.87182,1.87146,1.87182,7000000.0
2008-02-05 21:28:00,1.8718,1.8718,1.87137,1.8715,7000000.0
2008-02-05 21:29:00,1.87149,1.87175,1.87149,1.87175,8000000.0
2008-02-05 21:30:00,1.87179,1.87189,1.87175,1.87187,8000000.0
2008-02-05 21:31:00,1.87237,1.87257,1.87232,1.87257,8000000.0
2008-02-05 21:32:00,1.87223,1.87233,1.87214,1.87225,7000000.0
2008-02-05 21:33:00,1.87251,1.87271,1.87248,1.87271,11000000.0
2008-02-05 21:34:00,1.87238,1.87245,1.87215,1.8722,11000000.0
2008-02-05 21:35:00,1.87191,1.87191,1.87167,1.87167,11000000.0
2008-02-05 21:36:00,1.87142,1.87151,1.87124,1.87132,8000000.0
2008-02-05 21:37:00,1.87101,1.87101,1.87071,1.87093,8000000.0
2008-02-05 21:38:00,1.87088,1.87088,1.87038,1.87067,8000000.0
2008-02-05 21:39:00,1.87037,1.87044,1.87018,1.87044,9000000.0
2008-02-05 21:40:00,1.8705,1.87085,1.8705,1.87073,7000000.0
2008-02-05 21:41:00,1.87094,1.87102,1.87083,1.87099,9000000.0
2008-02-05 21:42:00,1.8708,1.8708,1.87057,1.87079,7000000.0
2008-02-05 21:43:00,1.8709,1.87107,1.87069,1.87107,9000000.0
2008-02-05 21:44:00,1.8711,1.87119,1.87043,1.87054,8000000.0
2008-02-05 21:45:00,1.87056,1.87086,1.87056,1.87076,10000000.0
2008-02-05 21:46:00,1.8708,1.8708,1.87067,1.87078,8000000.0
2008-02-05 21:47:00,1.87096,1.87137,1.87096,1.87136,8000000.0
2008-02-05 21:48:00,1.87098,1.87134,1.87098,1.87106,8000000.0
2008-02-05 21:49:00,1.87057,1.87064,1.87047,1.87057,8000000.0
2008-02-05 21:50:00,1.87025,1.87034,1.87012,1.87012,8000000.0
2008-02-05 21:51:00,1.87037,1.87044,1.87026,1.87044,7000000.0
2008-02-05 21:52:00,1.87061,1.87064,1.87041,1.87041,7000000.0
2008-02-05 21:53:00,1.87049,1.87054,1.87036,1.87054,7000000.0
2008-02-05 21:54:00,1.87054,1.87054,1.87014,1.87027,7000000.0
2008-02-05 21:55:00,1.87023,1.87056,1.8701,1.87056,7000000.0
2008-02-05 21:56:00,1.87061,1.87104,1.87061,1.87104,8000000.0
2008-02-05 21:57:00,1.8713,1.8713,1.8709,1.8709,7000000.0
2008-02-05 21:58:00,1.87071,1.87071,1.87031,1.87031,7000000.0
2008-02-05 21:59:00,1.87073,1.87073,1.87021,1.87027,8000000.0
2008-02-05 22:00:00,1.87086,1.87148,1.87086,1.87148,10000000.0
2008-02-05 22:01:00,1.87131,1.87131,1.87054,1.87054,9000000.0
2008-02-05 22:02:00,1.87066,1.87156,1.87066,1.87155,8000000.0
2008-02-05 22:03:00,1.87213,1.87288,1.87198,1.87288,7000000.0
2008-02-05 22:04:00,1.87314,1.87376,1.87314,1.87376,8000000.0
2008-02-05 22:05:00,1.87342,1.87342,1.87299,1.87301,10000000.0
2008-02-05 22:06:00,1.87297,1.87297,1.87257,1.87257,7000000.0
2008-02-05 22:07:00,1.87265,1.87311,1.87265,1.87268,8000000.0
2008-02-05 22:08:00,1.87237,1.87248,1.87204,1.87204,8000000.0
2008-02-05 22:09:00,1.87227,1.87266,1.87227,1.87266,9000000.0
2008-02-05 22:10:00,1.87252,1.87275,1.87247,1.87269,8000000.0
2008-02-05 22:11:00,1.8729,1.87339,1.8729,1.87339,7000000.0
2008-02-05 22:12:00,1.87346,1.87346,1.87329,1.87329,8000000.0
2008-02-05 22:13:00,1.8732,1.8732,1.8727,1.8727,7000000.0
2008-02-05 22:14:00,1.87265,1.87342,1.87258,1.87342,11000000.0
2008-02-05 22:15:00,1.87303,1.87342,1.8729,1.87342,6000000.0
2008-02-05 22:16:00,1.87337,1.87365,1.87324,1.87324,9000000.0
2008-02-05 22:17:00,1.87333,1.87333,1.87274,1.87274,7000000.0
2008-02-05 22:18:00,1.87269,1.87277,1.87246,1.87277,8000000.0
2008-02-05 22:19:00,1.87283,1.87283,1.87265,1.87272,7000000.0
2008-02-05 22:20:00,1.87267,1.87267,1.87234,1.87234,7000000.0
2008-02-05 22:21:00,1.87218,1.87234,1.87188,1.87188,9000000.0
2008-02-05 22:22:00,1.87197,1.87236,1.87197,1.87236,7000000.0
2008-02-05 22:23:00,1.87274,1.87319,1.87274,1.87319,9000000.0
2008-02-05 22:24:00,1.87285,1.87322,1.87285,1.87322,7000000.0
2008-02-05 22:25:00,1.87288,1.873,1.8727,1.873,8000000.0
2008-02-05 22:26:00,1.87308,1.87328,1.87304,1.87317,9000000.0
2008-02-05 22:27:00,1.87293,1.87314,1.87293,1.87314,8000000.0
2008-02-05 22:28:00,1.87315,1.8732,1.87287,1.8732,8000000.0
2008-02-05 22:29:00,1.87326,1.87341,1.87298,1.87298,10000000.0
2008-02-05 22:30:00,1.8726,1.8728,1.87241,1.8728,7000000.0
2008-02-05 22:31:00,1.87304,1.87337,1.87301,1.87304,9000000.0
2008-02-05 22:32:00,1.87321,1.87346,1.87321,1.87339,8000000.0
2008-02-05 22:33:00,1.87364,1.87389,1.87364,1.87382,7000000.0
2008-02-05 22:34:00,1.87391,1.87403,1.87386,1.87402,7000000.0
2008-02-05 22:35:00,1.87407,1.87426,1.87407,1.87418,8000000.0
2008-02-05 22:36:00,1.87385,1.8739,1.87355,1.87355,10000000.0
2008-02-05 22:37:00,1.87357,1.87359,1.87311,1.87311,7000000.0
2008-02-05 22:38:00,1.87307,1.87344,1.87307,1.87324,8000000.0
2008-02-05 22:39:00,1.87368,1.87379,1.87367,1.87367,5000000.0
2008-02-05 22:40:00,1.8735,1.8738,1.87346,1.8738,7000000.0
2008-02-05 22:41:00,1.87392,1.87423,1.87392,1.87423,8000000.0
2008-02-05 22:42:00,1.87462,1.87466,1.87451,1.87466,8000000.0
2008-02-05 22:43:00,1.87442,1.87469,1.87442,1.87466,7000000.0
2008-02-05 22:44:00,1.87466,1.87541,1.87466,1.87541,5000000.0
2008-02-05 22:45:00,1.87563,1.87617,1.87562,1.87617,7000000.0
2008-02-05 22:46:00,1.8764,1.87691,1.8764,1.87691,8000000.0
2008-02-05 22:47:00,1.8766,1.87732,1.8766,1.87731,11000000.0
2008-02-05 22:48:00,1.8771,1.87744,1.87694,1.87744,8000000.0
2008-02-05 22:49:00,1.8777,1.8777,1.8773,1.87759,7000000.0
2008-02-05 22:50:00,1.87815,1.87985,1.87815,1.87985,7000000.0
2008-02-05 22:51:00,1.87985,1.87985,1.87927,1.87927,10000000.0
2008-02-05 22:52:00,1.87905,1.87905,1.8785,1.8785,8000000.0
2008-02-05 22:53:00,1.878,1.878,1.87725,1.87725,7000000.0
2008-02-05 22:54:00,1.87689,1.87689,1.87629,1.87629,8000000.0
2008-02-05 22:55:00,1.87652,1.87672,1.87639,1.87639,7000000.0
2008-02-05 22:56:00,1.87646,1.87646,1.8761,1.87645,7000000.0
2008-02-05 22:57:00,1.87702,1.87706,1.87682,1.87698,7000000.0
2008-02-05 22:58:00,1.87733,1.87733,1.87674,1.87713,7000000.0
2008-02-05 22:59:00,1.87821,1.87902,1.87821,1.87837,7000000.0
2008-02-05 23:00:00,1.87818,1.87823,1.87793,1.87823,8000000.0
2008-02-05 23:01:00,1.87841,1.87858,1.87836,1.87836,8000000.0
2008-02-05 23:02:00,1.87795,1.87795,1.87737,1.87737,8000000.0
2008-02-05 23:03:00,1.87728,1.87728,1.87691,1.87693,7000000.0
2008-02-05 23:04:00,1.87675,1.87675,1.87635,1.8764,8000000.0
2008-02-05 23:05:00,1.87601,1.8763,1.876,1.8763,8000000.0
2008-02-05 23:06:00,1.87608,1.87634,1.87554,1.87554,9000000.0
2008-02-05 23:07:00,1.87592,1.87605,1.87588,1.87603,10000000.0
2008-02-05 23:08:00,1.87611,1.87651,1.87611,1.87648,7000000.0
2008-02-05 23:09:00,1.87669,1.87669,1.87619,1.87619,9000000.0
2008-02-05 23:10:00,1.87598,1.87612,1.87578,1.87612,11000000.0
2008-02-05 23:11:00,1.87568,1.87626,1.87568,1.87626,7000000.0
2008-02-05 23:12:00,1.87628,1.87628,1.87606,1.87626,7000000.0
2008-02-05 23:13:00,1.87632,1.87709,1.87632,1.87709,7000000.0
2008-02-05 23:14:00,1.87687,1.87736,1.87663,1.87736,11000000.0
2008-02-05 23:15:00,1.87731,1.87746,1.87728,1.87746,9000000.0
2008-02-05 23:16:00,1.87699,1.87709,1.87659,1.87695,11000000.0
2008-02-05 23:17:00,1.87747,1.87761,1.87743,1.87761,7000000.0
2008-02-05 23:18:00,1.87763,1.87763,1.87673,1.87673,8000000.0
2008-02-05 23:19:00,1.87657,1.87665,1.87618,1.87635,7000000.0
2008-02-05 23:20:00,1.87648,1.87676,1.87648,1.87661,9000000.0
2008-02-05 23:21:00,1.87668,1.87697,1.87668,1.87679,9000000.0
2008-02-05 23:22:00,1.8765,1.87665,1.8765,1.87651,11000000.0
2008-02-05 23:23:00,1.87649,1.87655,1.87649,1.87655,8000000.0
2008-02-05 23:24:00,1.8763,1.87668,1.8763,1.87668,7000000.0
2008-02-05 23:25:00,1.87673,1.87702,1.87671,1.87702,7000000.0
2008-02-05 23:26:00,1.87684,1.87689,1.87638,1.87638,8000000.0
2008-02-05 23:27:00,1.8764,1.87652,1.87615,1.8764,9000000.0
2008-02-05 23:28:00,1.87637,1.87645,1.87628,1.87639,10000000.0
2008-02-05 23:29:00,1.87645,1.87651,1.87626,1.87651,9000000.0
2008-02-05 23:30:00,1.87663,1.87694,1.87663,1.87692,8000000.0
2008-02-05 23:31:00,1.87692,1.87692,1.87639,1.87639,7000000.0
2008-02-05 23:32:00,1.87584,1.8762,1.87584,1.87597,8000000.0
2008-02-05 23:33:00,1.87573,1.87597,1.8755,1.8755,7000000.0
2008-02-05 23:34:00,1.87539,1.87547,1.87516,1.87516,11000000.0
2008-02-05 23:35:00,1.87503,1.87503,1.87493,1.87493,9000000.0
2008-02-05 23:36:00,1.8747,1.8747,1.87446,1.87469,7000000.0
2008-02-05 23:37:00,1.87467,1.87488,1.87467,1.87477,9000000.0
2008-02-05 23:38:00,1.87469,1.87498,1.87469,1.87476,8000000.0
2008-02-05 23:39:00,1.87466,1.87466,1.87423,1.87426,10000000.0
2008-02-05 23:40:00,1.87426,1.87426,1.874,1.8742,7000000.0
2008-02-05 23:41:00,1.87426,1.87426,1.87389,1.87389,6000000.0
2008-02-05 23:42:00,1.87327,1.87349,1.87327,1.87341,6000000.0
2008-02-05 23:43:00,1.87353,1.8738,1.87353,1.87366,7000000.0
2008-02-05 23:44:00,1.8735,1.87366,1.8735,1.87363,7000000.0
2008-02-05 23:45:00,1.87431,1.8751,1.87431,1.8751,7000000.0
2008-02-05 23:46:00,1.87493,1.87497,1.8741,1.8741,8000000.0
2008-02-05 23:47:00,1.87394,1.87401,1.87334,1.87392,8000000.0
2008-02-05 23:48:00,1.87417,1.87438,1.87417,1.87423,7000000.0
2008-02-05 23:49:00,1.87423,1.87439,1.87411,1.87439,10000000.0
2008-02-05 23:50:00,1.87422,1.87422,1.87334,1.87338,8000000.0
2008-02-05 23:51:00,1.87354,1.87363,1.87343,1.87362,7000000.0
2008-02-05 23:52:00,1.8736,1.87364,1.8734,1.87342,11000000.0
2008-02-05 23:53:00,1.87327,1.87336,1.87313,1.87336,8000000.0
2008-02-05 23:54:00,1.8716,1.8738,1.8716,1.87339,9000000.0
2008-02-05 23:55:00,1.87256,1.87292,1.87256,1.87265,8000000.0
2008-02-05 23:56:00,1.87249,1.87249,1.87215,1.8723,8000000.0
2008-02-05 23:57:00,1.87272,1.87272,1.87244,1.87256,8000000.0
2008-02-05 23:58:00,1.87254,1.87319,1.87254,1.87319,7000000.0
2008-02-05 23:59:00,1.87299,1.87334,1.87292,1.87334,10000000.0
2008-02-06 00:00:00,1.87322,1.87355,1.87322,1.87355,7000000.0
2008-02-06 00:01:00,1.87379,1.87399,1.87378,1.87394,8000000.0
2008-02-06 00:02:00,1.87439,1.87441,1.87424,1.87433,8000000.0
2008-02-06 00:03:00,1.87451,1.8752,1.87451,1.87501,10000000.0
2008-02-06 00:04:00,1.87489,1.87493,1.87456,1.87459,7000000.0
2008-02-06 00:05:00,1.87454,1.87458,1.87451,1.87451,11000000.0
2008-02-06 00:06:00,1.87456,1.87465,1.87448,1.87459,10000000.0
2008-02-06 00:07:00,1.87471,1.87471,1.87452,1.87452,8000000.0
2008-02-06 00:08:00,1.87459,1.87508,1.87459,1.87508,9000000.0
2008-02-06 00:09:00,1.87525,1.87532,1.87511,1.87514,7000000.0
2008-02-06 00:10:00,1.87537,1.87545,1.8752,1.8752,8000000.0
2008-02-06 00:11:00,1.8749,1.8749,1.87394,1.87394,11000000.0
2008-02-06 00:12:00,1.87364,1.87392,1.87364,1.8739,7000000.0
2008-02-06 00:13:00,1.87393,1.87393,1.8735,1.87364,8000000.0
2008-02-06 00:14:00,1.87369,1.87369,1.87332,1.87337,8000000.0
2008-02-06 00:15:00,1.87367,1.87382,1.87366,1.87382,6000000.0
2008-02-06 00:16:00,1.87427,1.87472,1.87427,1.87455,7000000.0
2008-02-06 00:17:00,1.87454,1.87509,1.87454,1.87507,9000000.0
2008-02-06 00:18:00,1.87536,1.87536,1.87481,1.87502,10000000.0
2008-02-06 00:19:00,1.87467,1.87469,1.87448,1.87448,11000000.0
2008-02-06 00:20:00,1.87437,1.87463,1.87437,1.87463,8000000.0
2008-02-06 00:21:00,1.87494,1.87507,1.87464,1.87464,7000000.0
2008-02-06 00:22:00,1.87449,1.87483,1.87449,1.87474,9000000.0
2008-02-06 00:23:00,1.87467,1.87467,1.87441,1.87449,7000000.0
2008-02-06 00:24:00,1.87419,1.87427,1.87397,1.87397,10000000.0
2008-02-06 00:25:00,1.87397,1.87398,1.87378,1.87378,9000000.0
2008-02-06 00:26:00,1.87385,1.874,1.87385,1.87399,7000000.0
2008-02-06 00:27:00,1.87419,1.87422,1.87414,1.87414,6000000.0
2008-02-06 00:28:00,1.87409,1.87409,1.87387,1.87395,9000000.0
2008-02-06 00:29:00,1.87416,1.87421,1.87408,1.87418,8000000.0
2008-02-06 00:30:00,1.87417,1.87441,1.87409,1.87441,11000000.0
2008-02-06 00:31:00,1.87446,1.87446,1.87412,1.87412,8000000.0
2008-02-06 00:32:00,1.87457,1.87466,1.87433,1.87433,8000000.0
2008-02-06 00:33:00,1.87416,1.87439,1.87416,1.87418,7000000.0
2008-02-06 00:34:00,1.87417,1.87417,1.8739,1.87411,8000000.0
2008-02-06 00:35:00,1.87412,1.87412,1.87385,1.87387,10000000.0
2008-02-06 00:36:00,1.87381,1.87403,1.87367,1.87403,7000000.0
2008-02-06 00:37:00,1.87409,1.87415,1.87383,1.87415,8000000.0
2008-02-06 00:38:00,1.8741,1.8741,1.87368,1.87398,7000000.0
2008-02-06 00:39:00,1.87458,1.87488,1.87456,1.87467,10000000.0
2008-02-06 00:40:00,1.87493,1.8752,1.87493,1.8752,7000000.0
2008-02-06 00:41:00,1.87527,1.87541,1.87504,1.87526,10000000.0
2008-02-06 00:42:00,1.87506,1.87514,1.87451,1.87496,11000000.0
2008-02-06 00:43:00,1.87548,1.87551,1.87528,1.87528,8000000.0
2008-02-06 00:44:00,1.87556,1.87566,1.87526,1.87566,7000000.0
2008-02-06 00:45:00,1.87572,1.87636,1.87566,1.87636,8000000.0
2008-02-06 00:46:00,1.87659,1.87669,1.87638,1.87638,11000000.0
2008-02-06 00:47:00,1.87634,1.87634,1.876,1.876,7000000.0
2008-02-06 00:48:00,1.87635,1.87714,1.8763,1.87714,10000000.0
2008-02-06 00:49:00,1.87696,1.87696,1.87654,1.87654,10000000.0
2008-02-06 00:50:00,1.87645,1.87645,1.87631,1.87642,8000000.0
2008-02-06 00:51:00,1.87639,1.8764,1.87624,1.87626,7000000.0
2008-02-06 00:52:00,1.87656,1.87656,1.87629,1.8763,8000000.0
2008-02-06 00:53:00,1.87637,1.87637,1.87583,1.8759,10000000.0
2008-02-06 00:54:00,1.87589,1.87589,1.87537,1.8755,8000000.0
2008-02-06 00:55:00,1.87552,1.87563,1.87552,1.87563,7000000.0
2008-02-06 00:56:00,1.87527,1.87527,1.87509,1.87519,7000000.0
2008-02-06 00:57:00,1.87504,1.87508,1.87479,1.87479,8000000.0
2008-02-06 00:58:00,1.87473,1.87475,1.87461,1.87475,8000000.0
2008-02-06 00:59:00,1.87478,1.87486,1.87475,1.87485,7000000.0
2008-02-06 01:00:00,1.87478,1.87479,1.87449,1.87449,9000000.0
2008-02-06 01:01:00,1.87456,1.87456,1.87382,1.87408,7000000.0
2008-02-06 01:02:00,1.87433,1.87443,1.87404,1.87421,8000000.0
2008-02-06 01:03:00,1.87391,1.87394,1.87365,1.8738,10000000.0
2008-02-06 01:04:00,1.87376,1.8743,1.87368,1.8743,8000000.0
2008-02-06 01:05:00,1.87413,1.87413,1.87361,1.87361,7000000.0
2008-02-06 01:06:00,1.87411,1.87422,1.87404,1.87422,8000000.0
2008-02-06 01:07:00,1.87412,1.87438,1.87395,1.8743,7000000.0
2008-02-06 01:08:00,1.87441,1.87444,1.87408,1.87444,8000000.0
2008-02-06 01:09:00,1.87425,1.87428,1.87392,1.87392,7000000.0
2008-02-06 01:10:00,1.87385,1.87403,1.87347,1.87403,11000000.0
2008-02-06 01:11:00,1.87425,1.8746,1.87371,1.87371,11000000.0
2008-02-06 01:12:00,1.87375,1.87394,1.87375,1.87385,11000000.0
2008-02-06 01:13:00,1.87373,1.87446,1.87363,1.87446,7000000.0
2008-02-06 01:14:00,1.87535,1.87535,1.87485,1.87501,8000000.0
2008-02-06 01:15:00,1.87516,1.87516,1.87434,1.87434,7000000.0
2008-02-06 01:16:00,1.87423,1.87423,1.87361,1.8737,9000000.0
2008-02-06 01:17:00,1.87406,1.87406,1.87368,1.87375,7000000.0
2008-02-06 01:18:00,1.87396,1.87469,1.87396,1.87469,8000000.0
2008-02-06 01:19:00,1.87462,1.87462,1.87399,1.87406,7000000.0
2008-02-06 01:20:00,1.87436,1.87452,1.87436,1.87439,8000000.0
2008-02-06 01:21:00,1.87476,1.87476,1.87457,1.87461,7000000.0
2008-02-06 01:22:00,1.87479,1.8749,1.87476,1.87477,7000000.0
2008-02-06 01:23:00,1.87458,1.87458,1.87429,1.87429,7000000.0
2008-02-06 01:24:00,1.87438,1.87447,1.87431,1.87444,11000000.0
2008-02-06 01:25:00,1.87431,1.87434,1.87417,1.87417,7000000.0
2008-02-06 01:26:00,1.87444,1.87456,1.87439,1.87439,8000000.0
2008-02-06 01:27:00,1.87412,1.87412,1.87396,1.87396,7000000.0
2008-02-06 01:28:00,1.87383,1.87383,1.87355,1.87355,8000000.0
2008-02-06 01:29:00,1.87334,1.87342,1.87326,1.87342,10000000.0
2008-02-06 01:30:00,1.87353,1.87358,1.8733,1.87358,7000000.0
2008-02-06 01:31:00,1.87376,1.87378,1.87361,1.87367,7000000.0
2008-02-06 01:32:00,1.87345,1.87383,1.87345,1.87383,9000000.0
2008-02-06 01:33:00,1.87377,1.87377,1.8736,1.8737,7000000.0
2008-02-06 01:34:00,1.87334,1.87347,1.8732,1.8732,11000000.0
2008-02-06 01:35:00,1.87352,1.87366,1.87343,1.87353,8000000.0
2008-02-06 01:36:00,1.87287,1.87292,1.87263,1.87292,10000000.0
2008-02-06 01:37:00,1.87345,1.87345,1.87308,1.87308,8000000.0
2008-02-06 01:38:00,1.87301,1.87301,1.87287,1.87289,7000000.0
2008-02-06 01:39:00,1.87274,1.87287,1.87269,1.87284,9000000.0
2008-02-06 01:40:00,1.87287,1.87323,1.87268,1.87323,11000000.0
2008-02-06 01:41:00,1.87358,1.87359,1.87341,1.87349,11000000.0
2008-02-06 01:42:00,1.87336,1.87348,1.87326,1.87326,9000000.0
2008-02-06 01:43:00,1.87287,1.87287,1.87255,1.87255,9000000.0
2008-02-06 01:44:00,1.87244,1.87247,1.87219,1.87219,8000000.0
2008-02-06 01:45:00,1.87217,1.87224,1.87209,1.87215,7000000.0
2008-02-06 01:46:00,1.87233,1.87254,1.87233,1.87254,7000000.0
2008-02-06 01:47:00,1.87261,1.87264,1.87241,1.87254,7000000.0
2008-02-06 01:48:00,1.87236,1.8724,1.87217,1.8724,8000000.0
2008-02-06 01:49:00,1.87251,1.87255,1.87219,1.8722,8000000.0
2008-02-06 01:50:00,1.87184,1.87189,1.87139,1.87139,7000000.0
2008-02-06 01:51:00,1.87137,1.87137,1.87058,1.87058,10000000.0
2008-02-06 01:52:00,1.87099,1.87125,1.87099,1.8712,8000000.0
2008-02-06 01:53:00,1.87137,1.87163,1.87137,1.87154,8000000.0
2008-02-06 01:54:00,1.87162,1.87169,1.87142,1.87142,10000000.0
2008-02-06 01:55:00,1.87162,1.87162,1.87084,1.87084,9000000.0
2008-02-06 01:56:00,1.87079,1.87093,1.86898,1.87065,10000000.0
2008-02-06 01:57:00,1.87067,1.871,1.87067,1.871,9000000.0
2008-02-06 01:58:00,1.87101,1.87127,1.87092,1.87123,8000000.0
2008-02-06 01:59:00,1.87125,1.87125,1.87086,1.87086,4000000.0
2008-02-06 02:00:00,1.87079,1.87079,1.87062,1.87062,7000000.0
2008-02-06 02:01:00,1.87052,1.87056,1.87039,1.87039,10000000.0
2008-02-06 02:02:00,1.87029,1.87092,1.87029,1.87092,13000000.0
2008-02-06 02:03:00,1.87094,1.87095,1.87082,1.87095,17000000.0
2008-02-06 02:04:00,1.87114,1.87138,1.87106,1.87138,12000000.0
2008-02-06 02:05:00,1.87147,1.87147,1.87129,1.87129,9000000.0
2008-02-06 02:06:00,1.87121,1.87123,1.87111,1.87123,7000000.0
2008-02-06 02:07:00,1.87117,1.87117,1.8708,1.87095,13000000.0
2008-02-06 02:08:00,1.87109,1.87109,1.87035,1.87035,16000000.0
2008-02-06 02:09:00,1.87049,1.87069,1.87049,1.87057,10000000.0
2008-02-06 02:10:00,1.87021,1.87048,1.87021,1.87034,8000000.0
2008-02-06 02:11:00,1.87081,1.87087,1.8706,1.87073,7000000.0
2008-02-06 02:12:00,1.87101,1.87124,1.87063,1.87063,14000000.0
2008-02-06 02:13:00,1.87069,1.87069,1.87054,1.87065,7000000.0
2008-02-06 02:14:00,1.8707,1.87089,1.8707,1.87089,7000000.0
2008-02-06 02:15:00,1.87063,1.87069,1.87063,1.87066,7000000.0
2008-02-06 02:16:00,1.87062,1.87066,1.87027,1.87066,8000000.0
2008-02-06 02:17:00,1.87049,1.87061,1.87048,1.87048,7000000.0
2008-02-06 02:18:00,1.87011,1.87011,1.86984,1.86989,11000000.0
2008-02-06 02:19:00,1.87011,1.87011,1.86981,1.86981,7000000.0
2008-02-06 02:20:00,1.8697,1.86971,1.86965,1.86971,12000000.0
2008-02-06 02:21:00,1.86971,1.86988,1.86971,1.86977,12000000.0
2008-02-06 02:22:00,1.86989,1.86992,1.86935,1.86935,7000000.0
2008-02-06 02:23:00,1.86997,1.86997,1.86978,1.86988,9000000.0
2008-02-06 02:24:00,1.86961,1.86979,1.86932,1.86979,8000000.0
2008-02-06 02:25:00,1.86948,1.87019,1.86948,1.87019,16000000.0
2008-02-06 02:26:00,1.87004,1.87014,1.87,1.87002,20000000.0
2008-02-06 02:27:00,1.87014,1.87014,1.86971,1.86983,18000000.0
2008-02-06 02:28:00,1.86971,1.86971,1.86949,1.86951,7000000.0
2008-02-06 02:29:00,1.86975,1.86998,1.86975,1.86979,10000000.0
2008-02-06 02:30:00,1.86968,1.86968,1.86922,1.86961,10000000.0
2008-02-06 02:31:00,1.86976,1.86976,1.86946,1.86961,9000000.0
2008-02-06 02:32:00,1.8697,1.86973,1.86946,1.86954,15000000.0
2008-02-06 02:33:00,1.86953,1.8697,1.86946,1.86946,14000000.0
2008-02-06 02:34:00,1.86923,1.86947,1.86923,1.86947,9000000.0
2008-02-06 02:35:00,1.86947,1.86978,1.86939,1.86978,7000000.0
2008-02-06 02:36:00,1.86985,1.86985,1.86969,1.86979,8000000.0
2008-02-06 02:37:00,1.86993,1.87064,1.86993,1.87064,4000000.0
2008-02-06 02:38:00,1.87104,1.87104,1.87069,1.87076,7000000.0
2008-02-06 02:39:00,1.87047,1.87047,1.8703,1.8703,13000000.0
2008-02-06 02:40:00,1.87008,1.87026,1.87008,1.87026,11000000.0
2008-02-06 02:41:00,1.87039,1.87046,1.87029,1.87046,6000000.0
2008-02-06 02:42:00,1.86984,1.87015,1.86976,1.87015,11000000.0
2008-02-06 02:43:00,1.8702,1.8702,1.86985,1.87007,8000000.0
2008-02-06 02:44:00,1.8701,1.8701,1.86961,1.86961,10000000.0
2008-02-06 02:45:00,1.87005,1.87025,1.86994,1.86994,10000000.0
2008-02-06 02:46:00,1.86993,1.87028,1.86993,1.87009,8000000.0
2008-02-06 02:47:00,1.8701,1.8701,1.86982,1.86982,8000000.0
2008-02-06 02:48:00,1.86965,1.86971,1.86949,1.86964,11000000.0
2008-02-06 02:49:00,1.86994,1.87017,1.86987,1.8701,10000000.0
2008-02-06 02:50:00,1.86988,1.86992,1.86947,1.86955,8000000.0
2008-02-06 02:51:00,1.8693,1.87043,1.8693,1.87043,10000000.0
2008-02-06 02:52:00,1.87061,1.87068,1.87043,1.87068,10000000.0
2008-02-06 02:53:00,1.87055,1.87055,1.86974,1.87031,8000000.0
2008-02-06 02:54:00,1.87033,1.87033,1.87017,1.87031,7000000.0
2008-02-06 02:55:00,1.87043,1.87062,1.87029,1.8703,8000000.0
2008-02-06 02:56:00,1.86962,1.8703,1.86944,1.8703,7000000.0
2008-02-06 02:57:00,1.87033,1.87037,1.86982,1.86982,8000000.0
2008-02-06 02:58:00,1.86987,1.87021,1.86987,1.8701,12000000.0
2008-02-06 02:59:00,1.87034,1.87054,1.87034,1.87054,19000000.0
2008-02-06 03:00:00,1.87041,1.87041,1.86996,1.86996,7000000.0
2008-02-06 03:01:00,1.86998,1.87063,1.86998,1.87063,10000000.0
2008-02-06 03:02:00,1.87063,1.87079,1.87063,1.87076,8000000.0
2008-02-06 03:03:00,1.87078,1.87132,1.87078,1.87132,11000000.0
2008-02-06 03:04:00,1.87191,1.87215,1.8718,1.87215,7000000.0
2008-02-06 03:05:00,1.87205,1.87205,1.87147,1.87152,10000000.0
2008-02-06 03:06:00,1.87135,1.8715,1.8713,1.87135,11000000.0
2008-02-06 03:07:00,1.87122,1.8713,1.87121,1.87126,7000000.0
2008-02-06 03:08:00,1.87089,1.87138,1.87089,1.87138,8000000.0
2008-02-06 03:09:00,1.87131,1.87146,1.87113,1.87131,10000000.0
2008-02-06 03:10:00,1.87138,1.87146,1.87124,1.87146,10000000.0
2008-02-06 03:11:00,1.87165,1.87174,1.87164,1.87174,8000000.0
2008-02-06 03:12:00,1.8715,1.8715,1.87134,1.87134,7000000.0
2008-02-06 03:13:00,1.8712,1.8712,1.87089,1.87111,10000000.0
2008-02-06 03:14:00,1.87073,1.87081,1.87054,1.87071,16000000.0
2008-02-06 03:15:00,1.8707,1.87078,1.87022,1.87057,11000000.0
2008-02-06 03:16:00,1.87029,1.87029,1.86981,1.86984,5000000.0
2008-02-06 03:17:00,1.87028,1.87028,1.87013,1.87025,8000000.0
2008-02-06 03:18:00,1.87006,1.87006,1.86954,1.86983,6000000.0
2008-02-06 03:19:00,1.86997,1.86997,1.86961,1.86961,7000000.0
2008-02-06 03:20:00,1.86964,1.86967,1.86954,1.86967,7000000.0
2008-02-06 03:21:00,1.86959,1.8696,1.86934,1.86938,7000000.0
2008-02-06 03:22:00,1.86963,1.86963,1.86775,1.86775,8000000.0
2008-02-06 03:23:00,1.86982,1.87009,1.86982,1.87009,9000000.0
2008-02-06 03:24:00,1.87038,1.87075,1.87038,1.87075,7000000.0
2008-02-06 03:25:00,1.87074,1.87074,1.87051,1.87053,23000000.0
2008-02-06 03:26:00,1.87055,1.87119,1.87055,1.87119,9000000.0
2008-02-06 03:27:00,1.87071,1.87105,1.87056,1.87103,7000000.0
2008-02-06 03:28:00,1.87071,1.87073,1.87068,1.87071,7000000.0
2008-02-06 03:29:00,1.87111,1.87113,1.87063,1.87063,7000000.0
2008-02-06 03:30:00,1.87047,1.87121,1.87047,1.87085,10000000.0
2008-02-06 03:31:00,1.87091,1.87115,1.8706,1.87081,8000000.0
2008-02-06 03:32:00,1.87079,1.87084,1.87042,1.87042,10000000.0
2008-02-06 03:33:00,1.87054,1.87122,1.87054,1.87122,7000000.0
2008-02-06 03:34:00,1.87099,1.8711,1.87079,1.87079,11000000.0
2008-02-06 03:35:00,1.8711,1.87136,1.87103,1.87136,8000000.0
2008-02-06 03:36:00,1.87157,1.87179,1.87135,1.87179,7000000.0
2008-02-06 03:37:00,1.87168,1.87168,1.87128,1.87128,8000000.0
2008-02-06 03:38:00,1.87108,1.87117,1.87079,1.87079,8000000.0
2008-02-06 03:39:00,1.8704,1.8704,1.87027,1.87031,3000000.0
2008-02-06 03:40:00,1.87027,1.87027,1.86997,1.87002,11000000.0
2008-02-06 03:41:00,1.86972,1.86994,1.86972,1.86992,8000000.0
2008-02-06 03:42:00,1.86998,1.86998,1.86981,1.86982,7000000.0
2008-02-06 03:43:00,1.87013,1.87022,1.87013,1.87021,9000000.0
2008-02-06 03:44:00,1.87033,1.87035,1.87013,1.87022,7000000.0
2008-02-06 03:45:00,1.87033,1.87046,1.87025,1.87028,7000000.0
2008-02-06 03:46:00,1.8703,1.87038,1.87017,1.87018,8000000.0
2008-02-06 03:47:00,1.86998,1.8704,1.86998,1.8704,9000000.0
2008-02-06 03:48:00,1.87038,1.87038,1.86981,1.86981,11000000.0
2008-02-06 03:49:00,1.86939,1.86961,1.86939,1.86961,23000000.0
2008-02-06 03:50:00,1.87007,1.87007,1.86975,1.86975,9000000.0
2008-02-06 03:51:00,1.86968,1.86981,1.86968,1.86978,8000000.0
2008-02-06 03:52:00,1.8697,1.86982,1.86945,1.86973,9000000.0
2008-02-06 03:53:00,1.86993,1.87014,1.86993,1.8701,8000000.0
2008-02-06 03:54:00,1.87004,1.87023,1.86989,1.87015,9000000.0
2008-02-06 03:55:00,1.86988,1.86999,1.86982,1.86982,10000000.0
2008-02-06 03:56:00,1.86954,1.86954,1.86947,1.86948,12000000.0
2008-02-06 03:57:00,1.86946,1.86964,1.86929,1.86964,9000000.0
2008-02-06 03:58:00,1.86989,1.87001,1.86989,1.86997,5000000.0
2008-02-06 03:59:00,1.86957,1.86981,1.86957,1.86966,7000000.0
2008-02-06 04:00:00,1.8699,1.86991,1.86962,1.86989,18000000.0
2008-02-06 04:01:00,1.86984,1.87004,1.86966,1.86966,8000000.0
2008-02-06 04:02:00,1.8695,1.8697,1.86926,1.8697,25000000.0
2008-02-06 04:03:00,1.86953,1.8697,1.86925,1.86944,12000000.0
2008-02-06 04:04:00,1.86972,1.86972,1.86895,1.86936,9000000.0
2008-02-06 04:05:00,1.86924,1.86984,1.86923,1.86948,7000000.0
2008-02-06 04:06:00,1.8695,1.86953,1.86921,1.86921,10000000.0
2008-02-06 04:07:00,1.86921,1.86943,1.8692,1.86943,7000000.0
2008-02-06 04:08:00,1.86949,1.86949,1.86929,1.86929,10000000.0
2008-02-06 04:09:00,1.86938,1.86941,1.86889,1.86889,8000000.0
2008-02-06 04:10:00,1.86874,1.86874,1.86846,1.86846,9000000.0
2008-02-06 04:11:00,1.86876,1.86885,1.86853,1.86853,8000000.0
2008-02-06 04:12:00,1.86854,1.86863,1.86833,1.86848,11000000.0
2008-02-06 04:13:00,1.86853,1.86853,1.86844,1.8685,8000000.0
2008-02-06 04:14:00,1.86849,1.86865,1.86837,1.86865,7000000.0
2008-02-06 04:15:00,1.86833,1.86833,1.86764,1.86764,8000000.0
2008-02-06 04:16:00,1.86722,1.86764,1.86722,1.86764,8000000.0
2008-02-06 04:17:00,1.86749,1.86749,1.86722,1.86722,19000000.0
2008-02-06 04:18:00,1.86708,1.86757,1.86699,1.86757,8000000.0
2008-02-06 04:19:00,1.86736,1.86774,1.86732,1.86767,21000000.0
2008-02-06 04:20:00,1.86758,1.8677,1.8674,1.86751,11000000.0
2008-02-06 04:21:00,1.86804,1.86835,1.86801,1.86835,8000000.0
2008-02-06 04:22:00,1.86861,1.86861,1.86833,1.86833,8000000.0
2008-02-06 04:23:00,1.86851,1.86872,1.86823,1.86868,9000000.0
2008-02-06 04:24:00,1.86866,1.86883,1.86858,1.86883,12000000.0
2008-02-06 04:25:00,1.86854,1.86863,1.86845,1.86845,9000000.0
2008-02-06 04:26:00,1.86849,1.86861,1.86849,1.86854,8000000.0
2008-02-06 04:27:00,1.86851,1.86869,1.86851,1.86864,9000000.0
2008-02-06 04:28:00,1.86863,1.86866,1.86854,1.86859,14000000.0
2008-02-06 04:29:00,1.86866,1.86884,1.86866,1.86877,16000000.0
2008-02-06 04:30:00,1.86876,1.86876,1.86842,1.86842,25000000.0
2008-02-06 04:31:00,1.86863,1.86875,1.86857,1.86858,8000000.0
2008-02-06 04:32:00,1.86869,1.86892,1.86869,1.86892,8000000.0
2008-02-06 04:33:00,1.8691,1.86933,1.8691,1.86933,5000000.0
2008-02-06 04:34:00,1.86937,1.86937,1.86897,1.86907,10000000.0
2008-02-06 04:35:00,1.86885,1.86885,1.86848,1.86881,9000000.0
2008-02-06 04:36:00,1.8689,1.86891,1.86864,1.86891,7000000.0
2008-02-06 04:37:00,1.86856,1.86856,1.86829,1.86829,7000000.0
2008-02-06 04:38:00,1.86799,1.86809,1.86782,1.86784,7000000.0
2008-02-06 04:39:00,1.86759,1.86769,1.86758,1.86759,8000000.0
2008-02-06 04:40:00,1.86743,1.86754,1.86699,1.86754,9000000.0
2008-02-06 04:41:00,1.8675,1.86772,1.8675,1.86763,9000000.0
2008-02-06 04:42:00,1.86755,1.86755,1.86745,1.86755,11000000.0
2008-02-06 04:43:00,1.86792,1.86803,1.86779,1.86779,9000000.0
2008-02-06 04:44:00,1.86753,1.86753,1.86734,1.8674,8000000.0
2008-02-06 04:45:00,1.86766,1.8678,1.86757,1.86757,9000000.0
2008-02-06 04:46:00,1.86752,1.86777,1.86751,1.86751,7000000.0
2008-02-06 04:47:00,1.86757,1.86774,1.86747,1.86773,8000000.0
2008-02-06 04:48:00,1.86794,1.86826,1.86794,1.86826,8000000.0
2008-02-06 04:49:00,1.86833,1.86848,1.86821,1.86848,8000000.0
2008-02-06 04:50:00,1.86817,1.86817,1.86753,1.86753,7000000.0
2008-02-06 04:51:00,1.86844,1.86849,1.86835,1.86849,15000000.0
2008-02-06 04:52:00,1.86876,1.86901,1.86876,1.86892,8000000.0
2008-02-06 04:53:00,1.86864,1.8687,1.86832,1.86832,8000000.0
2008-02-06 04:54:00,1.86827,1.86897,1.86827,1.86897,11000000.0
2008-02-06 04:55:00,1.86919,1.86919,1.86897,1.86897,6000000.0
2008-02-06 04:56:00,1.86869,1.86869,1.86844,1.86844,12000000.0
2008-02-06 04:57:00,1.8714,1.8719,1.8708,1.8719,9000000.0
2008-02-06 04:58:00,1.86822,1.86889,1.86822,1.86888,9000000.0
2008-02-06 04:59:00,1.86883,1.86883,1.86867,1.8688,12000000.0
2008-02-06 05:00:00,1.8688,1.8688,1.86852,1.86866,9000000.0
2008-02-06 05:01:00,1.86886,1.86895,1.86871,1.86895,7000000.0
2008-02-06 05:02:00,1.8684,1.8684,1.86799,1.86804,7000000.0
2008-02-06 05:03:00,1.86801,1.86801,1.86789,1.86791,8000000.0
2008-02-06 05:04:00,1.86809,1.86826,1.86809,1.86825,9000000.0
2008-02-06 05:05:00,1.86868,1.86888,1.86868,1.86877,7000000.0
2008-02-06 05:06:00,1.86853,1.86881,1.86852,1.86881,8000000.0
2008-02-06 05:07:00,1.86888,1.86888,1.86874,1.86874,10000000.0
2008-02-06 05:08:00,1.8687,1.86888,1.86866,1.86881,10000000.0
2008-02-06 05:09:00,1.86892,1.86912,1.86892,1.86894,16000000.0
2008-02-06 05:10:00,1.86899,1.86904,1.86872,1.86889,12000000.0
2008-02-06 05:11:00,1.86921,1.86966,1.86921,1.86966,11000000.0
2008-02-06 05:12:00,1.86978,1.86985,1.86978,1.86985,16000000.0
2008-02-06 05:13:00,1.86979,1.86979,1.86966,1.86967,9000000.0
2008-02-06 05:14:00,1.86963,1.86973,1.86945,1.86973,12000000.0
2008-02-06 05:15:00,1.86975,1.86975,1.86951,1.86951,8000000.0
2008-02-06 05:16:00,1.86951,1.86961,1.86951,1.86961,11000000.0
2008-02-06 05:17:00,1.86967,1.86993,1.86967,1.86984,9000000.0
2008-02-06 05:18:00,1.86995,1.87011,1.86995,1.86997,16000000.0
2008-02-06 05:19:00,1.86994,1.87002,1.8698,1.87002,9000000.0
2008-02-06 05:20:00,1.87014,1.87024,1.87014,1.87016,11000000.0
2008-02-06 05:21:00,1.87016,1.87016,1.86993,1.86999,15000000.0
2008-02-06 05:22:00,1.87,1.87007,1.86999,1.87005,28000000.0
2008-02-06 05:23:00,1.87002,1.87006,1.86997,1.86997,7000000.0
2008-02-06 05:24:00,1.87021,1.87043,1.8702,1.87043,27000000.0
2008-02-06 05:25:00,1.87017,1.87017,1.86978,1.86988,47000000.0
2008-02-06 05:26:00,1.86983,1.87007,1.86983,1.86985,38000000.0
2008-02-06 05:27:00,1.86996,1.86999,1.86982,1.86986,7000000.0
2008-02-06 05:28:00,1.86987,1.86989,1.86982,1.86989,22000000.0
2008-02-06 05:29:00,1.8701,1.87028,1.8701,1.87014,11000000.0
2008-02-06 05:30:00,1.86986,1.86986,1.8698,1.86983,7000000.0
2008-02-06 05:31:00,1.87004,1.87017,1.86996,1.87017,6000000.0
2008-02-06 05:32:00,1.87019,1.87023,1.87003,1.87003,10000000.0
2008-02-06 05:33:00,1.87012,1.87021,1.86998,1.87021,6000000.0
2008-02-06 05:34:00,1.8702,1.87034,1.8702,1.87022,8000000.0
2008-02-06 05:35:00,1.87003,1.87027,1.87003,1.87021,10000000.0
2008-02-06 05:36:00,1.87023,1.87023,1.86998,1.87014,15000000.0
2008-02-06 05:37:00,1.87039,1.87041,1.87024,1.87041,11000000.0
2008-02-06 05:38:00,1.87049,1.87058,1.87049,1.87055,11000000.0
2008-02-06 05:39:00,1.87056,1.87056,1.86982,1.8701,7000000.0
2008-02-06 05:40:00,1.87018,1.87035,1.87016,1.87025,9000000.0
2008-02-06 05:41:00,1.8701,1.87027,1.86982,1.86991,9000000.0
2008-02-06 05:42:00,1.86978,1.86987,1.86967,1.86987,16000000.0
2008-02-06 05:43:00,1.87009,1.87009,1.86962,1.86974,8000000.0
2008-02-06 05:44:00,1.86949,1.86965,1.86949,1.86965,9000000.0
2008-02-06 05:45:00,1.86948,1.8696,1.86947,1.8696,13000000.0
2008-02-06 05:46:00,1.87015,1.87015,1.8701,1.87014,10000000.0
2008-02-06 05:47:00,1.87007,1.87009,1.86968,1.86968,15000000.0
2008-02-06 05:48:00,1.8697,1.87003,1.86968,1.87003,11000000.0
2008-02-06 05:49:00,1.87001,1.87027,1.86993,1.87027,8000000.0
2008-02-06 05:50:00,1.8703,1.87041,1.87011,1.87011,13000000.0
2008-02-06 05:51:00,1.87,1.87013,1.86996,1.87011,30000000.0
2008-02-06 05:52:00,1.87024,1.87042,1.8702,1.8702,15000000.0
2008-02-06 05:53:00,1.87014,1.87052,1.87014,1.87052,8000000.0
2008-02-06 05:54:00,1.87058,1.87105,1.87058,1.87081,16000000.0
2008-02-06 05:55:00,1.87076,1.87164,1.87076,1.87142,11000000.0
2008-02-06 05:56:00,1.87125,1.87142,1.87124,1.87142,33000000.0
2008-02-06 05:57:00,1.87131,1.8715,1.87082,1.8715,11000000.0
2008-02-06 05:58:00,1.87151,1.87157,1.87116,1.87116,19000000.0
2008-02-06 05:59:00,1.87094,1.87123,1.87088,1.87122,12000000.0
2008-02-06 06:00:00,1.87085,1.87099,1.87077,1.87077,25000000.0
2008-02-06 06:01:00,1.87048,1.87058,1.86993,1.86993,16000000.0
2008-02-06 06:02:00,1.86997,1.87062,1.86997,1.87062,13000000.0
2008-02-06 06:03:00,1.87073,1.87073,1.8704,1.8704,7000000.0
2008-02-06 06:04:00,1.8704,1.87047,1.87024,1.87029,11000000.0
2008-02-06 06:05:00,1.8702,1.87053,1.87016,1.87053,9000000.0
2008-02-06 06:06:00,1.87036,1.87052,1.86984,1.86989,8000000.0
2008-02-06 06:07:00,1.87019,1.87086,1.87019,1.87086,10000000.0
2008-02-06 06:08:00,1.87097,1.87097,1.87034,1.87036,8000000.0
2008-02-06 06:09:00,1.87041,1.87049,1.87001,1.87001,10000000.0
2008-02-06 06:10:00,1.8699,1.87021,1.8699,1.87021,8000000.0
2008-02-06 06:11:00,1.86981,1.86981,1.86957,1.86957,7000000.0
2008-02-06 06:12:00,1.86937,1.86964,1.86932,1.86964,10000000.0
2008-02-06 06:13:00,1.8698,1.86989,1.86979,1.86989,15000000.0
2008-02-06 06:14:00,1.86988,1.86999,1.8696,1.86984,7000000.0
2008-02-06 06:15:00,1.86935,1.8698,1.86935,1.8698,18000000.0
2008-02-06 06:16:00,1.87002,1.87043,1.87002,1.87043,11000000.0
2008-02-06 06:17:00,1.8707,1.8707,1.87045,1.87045,7000000.0
2008-02-06 06:18:00,1.87039,1.87066,1.87031,1.87066,13000000.0
2008-02-06 06:19:00,1.87082,1.87084,1.87059,1.87069,12000000.0
2008-02-06 06:20:00,1.87063,1.87068,1.87043,1.87043,18000000.0
2008-02-06 06:21:00,1.87064,1.87105,1.87064,1.8708,26000000.0
2008-02-06 06:22:00,1.87076,1.87088,1.87072,1.8708,11000000.0
2008-02-06 06:23:00,1.87094,1.87094,1.87067,1.87072,11000000.0
2008-02-06 06:24:00,1.87058,1.87069,1.87049,1.87054,11000000.0
2008-02-06 06:25:00,1.87063,1.87087,1.87063,1.87065,10000000.0
2008-02-06 06:26:00,1.87071,1.87073,1.87048,1.87048,7000000.0
2008-02-06 06:27:00,1.87054,1.87085,1.87054,1.87065,8000000.0
2008-02-06 06:28:00,1.87057,1.8708,1.87057,1.87076,7000000.0
2008-02-06 06:29:00,1.87083,1.87101,1.87069,1.87101,9000000.0
2008-02-06 06:30:00,1.87117,1.87121,1.8711,1.87114,11000000.0
2008-02-06 06:31:00,1.87117,1.87131,1.87096,1.87096,20000000.0
2008-02-06 06:32:00,1.87101,1.87101,1.87076,1.87092,31000000.0
2008-02-06 06:33:00,1.87088,1.87091,1.87081,1.87081,17000000.0
2008-02-06 06:34:00,1.87085,1.87103,1.87085,1.87098,9000000.0
2008-02-06 06:35:00,1.87097,1.87098,1.87093,1.87095,8000000.0
2008-02-06 06:36:00,1.87104,1.87145,1.87104,1.87145,10000000.0
2008-02-06 06:37:00,1.87178,1.87183,1.87158,1.87158,7000000.0
2008-02-06 06:38:00,1.87184,1.87187,1.87169,1.87184,8000000.0
2008-02-06 06:39:00,1.87149,1.87173,1.87149,1.87153,12000000.0
2008-02-06 06:40:00,1.87181,1.87243,1.87181,1.87243,8000000.0
2008-02-06 06:41:00,1.87247,1.87247,1.87227,1.87227,7000000.0
2008-02-06 06:42:00,1.87222,1.87222,1.8717,1.8717,7000000.0
2008-02-06 06:43:00,1.87169,1.87208,1.87169,1.87208,9000000.0
2008-02-06 06:44:00,1.8721,1.87229,1.8721,1.87217,11000000.0
2008-02-06 06:45:00,1.87234,1.87239,1.87231,1.87231,8000000.0
2008-02-06 06:46:00,1.87222,1.87236,1.87222,1.87226,8000000.0
2008-02-06 06:47:00,1.87039,1.87229,1.87039,1.87225,6000000.0
2008-02-06 06:48:00,1.87221,1.87226,1.87208,1.87226,8000000.0
2008-02-06 06:49:00,1.87193,1.87232,1.87183,1.87232,9000000.0
2008-02-06 06:50:00,1.87238,1.87246,1.87235,1.87246,9000000.0
2008-02-06 06:51:00,1.87231,1.87232,1.87224,1.87224,11000000.0
2008-02-06 06:52:00,1.87237,1.87237,1.87194,1.87194,7000000.0
2008-02-06 06:53:00,1.87228,1.87228,1.87219,1.8722,8000000.0
2008-02-06 06:54:00,1.87287,1.87291,1.8725,1.8725,11000000.0
2008-02-06 06:55:00,1.8724,1.87253,1.8724,1.87253,8000000.0
2008-02-06 06:56:00,1.87251,1.87251,1.87232,1.87239,13000000.0
2008-02-06 06:57:00,1.87239,1.87289,1.87225,1.87289,7000000.0
2008-02-06 06:58:00,1.87318,1.87334,1.87318,1.87333,16000000.0
2008-02-06 06:59:00,1.87341,1.87341,1.87287,1.87287,11000000.0
2008-02-06 07:00:00,1.87295,1.87313,1.87295,1.87312,8000000.0
2008-02-06 07:01:00,1.87344,1.87346,1.87327,1.87345,14000000.0
2008-02-06 07:02:00,1.87325,1.8733,1.87321,1.87324,18000000.0
2008-02-06 07:03:00,1.87326,1.87372,1.87326,1.87372,8000000.0
2008-02-06 07:04:00,1.87355,1.87355,1.87318,1.87324,8000000.0
2008-02-06 07:05:00,1.87319,1.87328,1.87317,1.87318,10000000.0
2008-02-06 07:06:00,1.87342,1.87342,1.87322,1.87322,8000000.0
2008-02-06 07:07:00,1.8732,1.87332,1.87319,1.87329,15000000.0
2008-02-06 07:08:00,1.87344,1.87346,1.87336,1.87339,18000000.0
2008-02-06 07:09:00,1.87342,1.87383,1.87342,1.8737,7000000.0
2008-02-06 07:10:00,1.87366,1.87394,1.87366,1.87377,18000000.0
2008-02-06 07:11:00,1.87347,1.87387,1.87347,1.87368,11000000.0
2008-02-06 07:12:00,1.8737,1.8739,1.8737,1.8737,11000000.0
2008-02-06 07:13:00,1.87371,1.87391,1.87368,1.87368,9000000.0
2008-02-06 07:14:00,1.87365,1.87365,1.87303,1.87303,12000000.0
2008-02-06 07:15:00,1.87286,1.87291,1.87274,1.87279,7000000.0
2008-02-06 07:16:00,1.87282,1.87294,1.87282,1.87284,12000000.0
2008-02-06 07:17:00,1.87274,1.87323,1.87274,1.87323,15000000.0
2008-02-06 07:18:00,1.87342,1.87374,1.87342,1.87374,8000000.0
2008-02-06 07:19:00,1.87368,1.87388,1.87368,1.87387,5000000.0
2008-02-06 07:20:00,1.8739,1.8739,1.87377,1.87377,9000000.0
2008-02-06 07:21:00,1.87353,1.87353,1.8731,1.87328,10000000.0
2008-02-06 07:22:00,1.87354,1.87358,1.87349,1.87352,7000000.0
2008-02-06 07:23:00,1.87349,1.87349,1.87341,1.87345,11000000.0
2008-02-06 07:24:00,1.87308,1.87316,1.87278,1.87316,23000000.0
2008-02-06 07:25:00,1.87313,1.87317,1.87272,1.87317,28000000.0
2008-02-06 07:26:00,1.87285,1.87288,1.8726,1.87285,14000000.0
2008-02-06 07:27:00,1.87259,1.87273,1.87259,1.87263,20000000.0
2008-02-06 07:28:00,1.87274,1.87288,1.87261,1.87284,17000000.0
2008-02-06 07:29:00,1.87285,1.87311,1.87283,1.87286,27000000.0
2008-02-06 07:30:00,1.87279,1.87316,1.87279,1.87298,20000000.0
2008-02-06 07:31:00,1.87317,1.87335,1.87317,1.87327,7000000.0
2008-02-06 07:32:00,1.87321,1.87321,1.87306,1.87306,11000000.0
2008-02-06 07:33:00,1.87287,1.87338,1.87278,1.87335,22000000.0
2008-02-06 07:34:00,1.8733,1.8733,1.87257,1.87257,16000000.0
2008-02-06 07:35:00,1.87261,1.87272,1.87253,1.87256,15000000.0
2008-02-06 07:36:00,1.87276,1.87276,1.87267,1.87267,8000000.0
2008-02-06 07:37:00,1.87256,1.87256,1.87238,1.87238,12000000.0
2008-02-06 07:38:00,1.87248,1.87248,1.87232,1.87239,7000000.0
2008-02-06 07:39:00,1.87222,1.87311,1.87222,1.8731,14000000.0
2008-02-06 07:40:00,1.87318,1.87318,1.87273,1.87298,9000000.0
2008-02-06 07:41:00,1.87298,1.87308,1.87271,1.87271,24000000.0
2008-02-06 07:42:00,1.87249,1.87252,1.87236,1.87243,17000000.0
2008-02-06 07:43:00,1.8724,1.87246,1.87207,1.87246,22000000.0
2008-02-06 07:44:00,1.87273,1.87292,1.8727,1.8729,10000000.0
2008-02-06 07:45:00,1.87285,1.87306,1.87254,1.87305,15000000.0
2008-02-06 07:46:00,1.87329,1.87329,1.87256,1.87316,17000000.0
2008-02-06 07:47:00,1.87329,1.87373,1.87329,1.87358,15000000.0
2008-02-06 07:48:00,1.87334,1.87339,1.87311,1.87327,10000000.0
2008-02-06 07:49:00,1.87297,1.87307,1.87261,1.87307,8000000.0
2008-02-06 07:50:00,1.87312,1.87312,1.87283,1.87283,17000000.0
2008-02-06 07:51:00,1.87278,1.8729,1.87261,1.87261,15000000.0
2008-02-06 07:52:00,1.87258,1.87277,1.87239,1.87266,29000000.0
2008-02-06 07:53:00,1.87285,1.87285,1.87246,1.87264,13000000.0
2008-02-06 07:54:00,1.87279,1.87279,1.87246,1.87278,23000000.0
2008-02-06 07:55:00,1.87274,1.87282,1.87193,1.87193,27000000.0
2008-02-06 07:56:00,1.87203,1.87211,1.87184,1.87203,18000000.0
2008-02-06 07:57:00,1.87198,1.87198,1.87151,1.87197,20000000.0
2008-02-06 07:58:00,1.8721,1.87236,1.87204,1.87236,13000000.0
2008-02-06 07:59:00,1.8723,1.8729,1.8723,1.87262,23000000.0
2008-02-06 08:00:00,1.87256,1.87273,1.8724,1.87251,31000000.0
2008-02-06 08:01:00,1.87243,1.87252,1.87241,1.87243,13000000.0
2008-02-06 08:02:00,1.87241,1.8726,1.87231,1.8726,12000000.0
2008-02-06 08:03:00,1.87278,1.87283,1.87267,1.87277,20000000.0
2008-02-06 08:04:00,1.87223,1.87277,1.87193,1.87267,30000000.0
2008-02-06 08:05:00,1.8723,1.8723,1.87188,1.87202,9000000.0
2008-02-06 08:06:00,1.8722,1.87238,1.87214,1.87214,21000000.0
2008-02-06 08:07:00,1.87205,1.87224,1.87192,1.87224,15000000.0
2008-02-06 08:08:00,1.87254,1.87302,1.87244,1.87302,25000000.0
2008-02-06 08:09:00,1.87296,1.87296,1.87262,1.87269,23000000.0
2008-02-06 08:10:00,1.87258,1.87258,1.87247,1.87248,27000000.0
2008-02-06 08:11:00,1.8726,1.87328,1.8726,1.87328,18000000.0
2008-02-06 08:12:00,1.87308,1.87331,1.87278,1.87331,22000000.0
2008-02-06 08:13:00,1.8732,1.87339,1.87298,1.87298,18000000.0
2008-02-06 08:14:00,1.87293,1.87323,1.87292,1.87307,33000000.0
2008-02-06 08:15:00,1.87314,1.87324,1.87311,1.87321,21000000.0
2008-02-06 08:16:00,1.87311,1.87311,1.87292,1.87292,21000000.0
2008-02-06 08:17:00,1.87296,1.87296,1.87268,1.87268,19000000.0
2008-02-06 08:18:00,1.87271,1.87284,1.87267,1.87271,17000000.0
2008-02-06 08:19:00,1.87283,1.87283,1.87251,1.87251,16000000.0
2008-02-06 08:20:00,1.87242,1.87284,1.87222,1.87268,13000000.0
2008-02-06 08:21:00,1.87194,1.8727,1.87194,1.8727,8000000.0
2008-02-06 08:22:00,1.87242,1.87252,1.8721,1.87252,26000000.0
2008-02-06 08:23:00,1.8726,1.8726,1.8723,1.8723,16000000.0
2008-02-06 08:24:00,1.87244,1.87304,1.87244,1.87295,28000000.0
2008-02-06 08:25:00,1.87287,1.87287,1.8724,1.87258,49000000.0
2008-02-06 08:26:00,1.8725,1.8725,1.87207,1.87207,14000000.0
2008-02-06 08:27:00,1.87239,1.87262,1.87236,1.87247,31000000.0
2008-02-06 08:28:00,1.87278,1.87295,1.8726,1.8726,28000000.0
2008-02-06 08:29:00,1.87269,1.87303,1.87264,1.87294,32000000.0
2008-02-06 08:30:00,1.87289,1.8729,1.87256,1.87276,28000000.0
2008-02-06 08:31:00,1.87275,1.87275,1.87263,1.87263,40000000.0
2008-02-06 08:32:00,1.87277,1.87289,1.87271,1.87271,51000000.0
2008-02-06 08:33:00,1.87275,1.87283,1.87274,1.87283,48000000.0
2008-02-06 08:34:00,1.87279,1.87279,1.87247,1.87247,49000000.0
2008-02-06 08:35:00,1.87252,1.87325,1.87252,1.87302,39000000.0
2008-02-06 08:36:00,1.87299,1.87305,1.87273,1.87273,12000000.0
2008-02-06 08:37:00,1.87196,1.87218,1.87178,1.87218,25000000.0
2008-02-06 08:38:00,1.87252,1.87252,1.87241,1.87241,21000000.0
2008-02-06 08:39:00,1.87192,1.87192,1.87151,1.87173,23000000.0
2008-02-06 08:40:00,1.87174,1.87182,1.87154,1.87178,36000000.0
2008-02-06 08:41:00,1.87203,1.87232,1.87199,1.87232,30000000.0
2008-02-06 08:42:00,1.87218,1.87218,1.8717,1.8717,17000000.0
2008-02-06 08:43:00,1.8714,1.87157,1.87136,1.87157,23000000.0
2008-02-06 08:44:00,1.87168,1.87203,1.87168,1.87174,17000000.0
2008-02-06 08:45:00,1.87142,1.87163,1.87138,1.87163,37000000.0
2008-02-06 08:46:00,1.87162,1.87162,1.87123,1.87123,23000000.0
2008-02-06 08:47:00,1.87132,1.87132,1.87108,1.87108,25000000.0
2008-02-06 08:48:00,1.87148,1.87152,1.87126,1.87146,36000000.0
2008-02-06 08:49:00,1.87177,1.87187,1.87158,1.87173,27000000.0
2008-02-06 08:50:00,1.872,1.87276,1.872,1.87276,56000000.0
2008-02-06 08:51:00,1.87243,1.87275,1.87243,1.8726,32000000.0
2008-02-06 08:52:00,1.8727,1.87286,1.87266,1.87277,39000000.0
2008-02-06 08:53:00,1.87251,1.87258,1.87224,1.87241,63000000.0
2008-02-06 08:54:00,1.8726,1.8726,1.87202,1.87202,42000000.0
2008-02-06 08:55:00,1.87197,1.87211,1.87197,1.87199,55000000.0
2008-02-06 08:56:00,1.87229,1.87231,1.87185,1.87185,21000000.0
2008-02-06 08:57:00,1.87175,1.87175,1.8713,1.8713,23000000.0
2008-02-06 08:58:00,1.87136,1.87179,1.87136,1.87179,18000000.0
2008-02-06 08:59:00,1.87189,1.87189,1.87158,1.8716,12000000.0
2008-02-06 09:00:00,1.87148,1.87148,1.87118,1.87145,26000000.0
2008-02-06 09:01:00,1.87157,1.87169,1.87157,1.87162,19000000.0
2008-02-06 09:02:00,1.87171,1.87171,1.87145,1.87145,15000000.0
2008-02-06 09:03:00,1.87145,1.87151,1.87097,1.87127,16000000.0
2008-02-06 09:04:00,1.87125,1.87143,1.87116,1.8713,22000000.0
2008-02-06 09:05:00,1.87147,1.87164,1.87146,1.87164,11000000.0
2008-02-06 09:06:00,1.87214,1.87225,1.87195,1.87224,31000000.0
2008-02-06 09:07:00,1.87222,1.87222,1.87183,1.87183,33000000.0
2008-02-06 09:08:00,1.87176,1.87183,1.87149,1.87149,17000000.0
2008-02-06 09:09:00,1.87149,1.87157,1.87117,1.87157,37000000.0
2008-02-06 09:10:00,1.87173,1.87173,1.87136,1.87142,31000000.0
2008-02-06 09:11:00,1.87126,1.87148,1.87126,1.87147,26000000.0
2008-02-06 09:12:00,1.87151,1.87163,1.87151,1.87163,41000000.0
2008-02-06 09:13:00,1.87169,1.87187,1.87151,1.87151,61000000.0
2008-02-06 09:14:00,1.87175,1.87212,1.87175,1.87211,57000000.0
2008-02-06 09:15:00,1.87216,1.87228,1.87216,1.87226,33000000.0
2008-02-06 09:16:00,1.87246,1.87291,1.87246,1.87262,39000000.0
2008-02-06 09:17:00,1.87234,1.8725,1.87219,1.87219,40000000.0
2008-02-06 09:18:00,1.87192,1.87196,1.87153,1.87163,68000000.0
2008-02-06 09:19:00,1.87157,1.87161,1.87112,1.87116,52000000.0
2008-02-06 09:20:00,1.87059,1.87072,1.87054,1.87069,37000000.0
2008-02-06 09:21:00,1.87077,1.87077,1.87039,1.87039,61000000.0
2008-02-06 09:22:00,1.87032,1.87071,1.87032,1.87071,63000000.0
2008-02-06 09:23:00,1.87085,1.87085,1.87038,1.87073,65000000.0
2008-02-06 09:24:00,1.8709,1.87123,1.87088,1.87115,47000000.0
2008-02-06 09:25:00,1.87116,1.87117,1.87094,1.87117,32000000.0
2008-02-06 09:26:00,1.87159,1.87159,1.87087,1.87087,29000000.0
2008-02-06 09:27:00,1.8705,1.87055,1.87021,1.87021,55000000.0
2008-02-06 09:28:00,1.87012,1.87012,1.86971,1.86987,46000000.0
2008-02-06 09:29:00,1.86984,1.87004,1.86984,1.87004,32000000.0
2008-02-06 09:30:00,1.87027,1.87029,1.86996,1.86996,24000000.0
2008-02-06 09:31:00,1.8701,1.87027,1.87007,1.87007,18000000.0
2008-02-06 09:32:00,1.86982,1.87025,1.86974,1.87025,35000000.0
2008-02-06 09:33:00,1.87059,1.87059,1.87,1.87,43000000.0
2008-02-06 09:34:00,1.86994,1.87002,1.86987,1.86998,31000000.0
2008-02-06 09:35:00,1.87007,1.87031,1.86998,1.86998,47000000.0
2008-02-06 09:36:00,1.86984,1.87073,1.86984,1.87073,34000000.0
2008-02-06 09:37:00,1.87039,1.87039,1.86989,1.86989,49000000.0
2008-02-06 09:38:00,1.86967,1.86967,1.86936,1.86939,37000000.0
2008-02-06 09:39:00,1.86945,1.86945,1.86927,1.86932,61000000.0
2008-02-06 09:40:00,1.86891,1.86904,1.8688,1.86886,46000000.0
2008-02-06 09:41:00,1.86898,1.86943,1.86898,1.86943,33000000.0
2008-02-06 09:42:00,1.86966,1.8701,1.86966,1.8701,60000000.0
2008-02-06 09:43:00,1.86966,1.86966,1.86891,1.86891,66000000.0
2008-02-06 09:44:00,1.86878,1.86906,1.86877,1.86884,21000000.0
2008-02-06 09:45:00,1.8689,1.86927,1.8689,1.86921,22000000.0
2008-02-06 09:46:00,1.86907,1.86907,1.86878,1.86879,30000000.0
2008-02-06 09:47:00,1.8689,1.86919,1.8689,1.86916,24000000.0
2008-02-06 09:48:00,1.86885,1.86976,1.86878,1.86976,34000000.0
2008-02-06 09:49:00,1.87015,1.87058,1.87003,1.87058,26000000.0
2008-02-06 09:50:00,1.87055,1.87055,1.86985,1.86985,34000000.0
2008-02-06 09:51:00,1.87028,1.87162,1.87021,1.87162,56000000.0
2008-02-06 09:52:00,1.87259,1.87388,1.87259,1.87388,38000000.0
2008-02-06 09:53:00,1.87401,1.87534,1.87401,1.87534,32000000.0
2008-02-06 09:54:00,1.87578,1.87578,1.87276,1.87276,36000000.0
2008-02-06 09:55:00,1.87109,1.8717,1.87109,1.8717,38000000.0
2008-02-06 09:56:00,1.87274,1.87354,1.87274,1.87341,38000000.0
2008-02-06 09:57:00,1.87337,1.87337,1.87246,1.87246,30000000.0
2008-02-06 09:58:00,1.87273,1.87319,1.87273,1.8729,52000000.0
2008-02-06 09:59:00,1.8725,1.87319,1.8725,1.87281,32000000.0
2008-02-06 10:00:00,1.87249,1.87272,1.87249,1.87269,39000000.0
2008-02-06 10:01:00,1.87271,1.87291,1.8724,1.87291,44000000.0
2008-02-06 10:02:00,1.87339,1.87387,1.87339,1.87387,34000000.0
2008-02-06 10:03:00,1.87382,1.87382,1.87334,1.87338,47000000.0
2008-02-06 10:04:00,1.87332,1.87373,1.87331,1.87351,32000000.0
2008-02-06 10:05:00,1.8735,1.87352,1.8731,1.8731,32000000.0
2008-02-06 10:06:00,1.87289,1.87354,1.8728,1.87354,42000000.0
2008-02-06 10:07:00,1.8736,1.8736,1.87314,1.87314,51000000.0
2008-02-06 10:08:00,1.87311,1.87329,1.87301,1.87306,54000000.0
2008-02-06 10:09:00,1.87303,1.87328,1.87303,1.87317,53000000.0
2008-02-06 10:10:00,1.87295,1.8734,1.87287,1.8734,72000000.0
2008-02-06 10:11:00,1.873,1.87317,1.87247,1.87317,61000000.0
2008-02-06 10:12:00,1.8732,1.8732,1.87268,1.87268,65000000.0
2008-02-06 10:13:00,1.87234,1.87234,1.87144,1.87144,56000000.0
2008-02-06 10:14:00,1.87161,1.87161,1.87103,1.87103,49000000.0
2008-02-06 10:15:00,1.8709,1.87109,1.87068,1.87101,46000000.0
2008-02-06 10:16:00,1.87093,1.87126,1.86985,1.86985,33000000.0
2008-02-06 10:17:00,1.86965,1.87009,1.86934,1.87009,37000000.0
2008-02-06 10:18:00,1.87099,1.87151,1.87099,1.87151,50000000.0
2008-02-06 10:19:00,1.87088,1.87129,1.8708,1.87125,59000000.0
2008-02-06 10:20:00,1.87161,1.87161,1.87102,1.87102,41000000.0
2008-02-06 10:21:00,1.87075,1.87075,1.86969,1.86969,44000000.0
2008-02-06 10:22:00,1.87029,1.87189,1.87026,1.87189,47000000.0
2008-02-06 10:23:00,1.87172,1.87172,1.86967,1.8702,58000000.0
2008-02-06 10:24:00,1.87024,1.87025,1.87004,1.8702,43000000.0
2008-02-06 10:25:00,1.87049,1.87049,1.86992,1.86992,60000000.0
2008-02-06 10:26:00,1.86977,1.87009,1.86975,1.87009,64000000.0
2008-02-06 10:27:00,1.87038,1.87073,1.87027,1.87073,54000000.0
2008-02-06 10:28:00,1.87071,1.87076,1.87056,1.87069,62000000.0
2008-02-06 10:29:00,1.87025,1.87037,1.87008,1.87008,61000000.0
2008-02-06 10:30:00,1.87027,1.87071,1.87022,1.87062,36000000.0
2008-02-06 10:31:00,1.87082,1.87091,1.87037,1.87068,39000000.0
2008-02-06 10:32:00,1.871,1.871,1.8702,1.8702,44000000.0
2008-02-06 10:33:00,1.86994,1.87005,1.86993,1.87004,18000000.0
2008-02-06 10:34:00,1.87046,1.87057,1.87034,1.87055,20000000.0
2008-02-06 10:35:00,1.87072,1.87086,1.87057,1.87063,23000000.0
2008-02-06 10:36:00,1.87067,1.87121,1.87061,1.87121,32000000.0
2008-02-06 10:37:00,1.8711,1.8711,1.87079,1.87079,30000000.0
2008-02-06 10:38:00,1.87049,1.8708,1.87049,1.8708,26000000.0
2008-02-06 10:39:00,1.87089,1.87107,1.87089,1.87104,29000000.0
2008-02-06 10:40:00,1.87094,1.87103,1.87082,1.87103,19000000.0
2008-02-06 10:41:00,1.87109,1.87117,1.87084,1.87084,29000000.0
2008-02-06 10:42:00,1.87079,1.87079,1.87032,1.87032,38000000.0
2008-02-06 10:43:00,1.87007,1.87045,1.87007,1.87045,27000000.0
2008-02-06 10:44:00,1.87034,1.87036,1.87014,1.87034,26000000.0
2008-02-06 10:45:00,1.8705,1.87053,1.87021,1.87021,27000000.0
2008-02-06 10:46:00,1.8702,1.87058,1.8702,1.87058,35000000.0
2008-02-06 10:47:00,1.87036,1.87036,1.86975,1.87009,23000000.0
2008-02-06 10:48:00,1.87009,1.87029,1.86983,1.86983,44000000.0
2008-02-06 10:49:00,1.86948,1.86949,1.86898,1.86898,36000000.0
2008-02-06 10:50:00,1.86877,1.86888,1.86863,1.86888,47000000.0
2008-02-06 10:51:00,1.86862,1.86862,1.86831,1.86832,45000000.0
2008-02-06 10:52:00,1.86799,1.8682,1.86783,1.86818,33000000.0
2008-02-06 10:53:00,1.8682,1.8682,1.86801,1.86801,46000000.0
2008-02-06 10:54:00,1.86803,1.86822,1.86778,1.86787,35000000.0
2008-02-06 10:55:00,1.86791,1.868,1.86788,1.8679,37000000.0
2008-02-06 10:56:00,1.86773,1.86789,1.8674,1.86741,33000000.0
2008-02-06 10:57:00,1.86722,1.86737,1.86636,1.86665,33000000.0
2008-02-06 10:58:00,1.86686,1.86716,1.86686,1.86699,26000000.0
2008-02-06 10:59:00,1.86664,1.8667,1.86621,1.86621,47000000.0
2008-02-06 11:00:00,1.86641,1.86688,1.86641,1.86681,39000000.0
2008-02-06 11:01:00,1.86693,1.86724,1.86693,1.86724,45000000.0
2008-02-06 11:02:00,1.86733,1.86736,1.86713,1.86736,17000000.0
2008-02-06 11:03:00,1.86749,1.8678,1.86728,1.8678,37000000.0
2008-02-06 11:04:00,1.86806,1.86847,1.86806,1.86846,40000000.0
2008-02-06 11:05:00,1.86847,1.86847,1.86809,1.86809,18000000.0
2008-02-06 11:06:00,1.86773,1.86797,1.86754,1.86797,19000000.0
2008-02-06 11:07:00,1.86831,1.8686,1.86817,1.8686,30000000.0
2008-02-06 11:08:00,1.86847,1.86847,1.86773,1.86773,30000000.0
2008-02-06 11:09:00,1.86727,1.86727,1.86693,1.86697,45000000.0
2008-02-06 11:10:00,1.8671,1.86713,1.86702,1.86713,35000000.0
2008-02-06 11:11:00,1.8671,1.86722,1.86697,1.867,46000000.0
2008-02-06 11:12:00,1.8675,1.86785,1.86748,1.86774,55000000.0
2008-02-06 11:13:00,1.8681,1.86841,1.86794,1.86826,59000000.0
2008-02-06 11:14:00,1.86812,1.86812,1.86754,1.86797,41000000.0
2008-02-06 11:15:00,1.86811,1.86815,1.86779,1.86779,34000000.0
2008-02-06 11:16:00,1.86748,1.86761,1.86735,1.86756,20000000.0
2008-02-06 11:17:00,1.86833,1.86859,1.86817,1.86859,57000000.0
2008-02-06 11:18:00,1.86846,1.86847,1.86811,1.86833,44000000.0
2008-02-06 11:19:00,1.86833,1.86886,1.86833,1.86871,63000000.0
2008-02-06 11:20:00,1.86895,1.86895,1.86881,1.86895,43000000.0
2008-02-06 11:21:00,1.86918,1.86918,1.86861,1.8687,34000000.0
2008-02-06 11:22:00,1.86896,1.86928,1.86847,1.86847,56000000.0
2008-02-06 11:23:00,1.86859,1.86897,1.86859,1.86896,43000000.0
2008-02-06 11:24:00,1.86895,1.86942,1.86895,1.86909,53000000.0
2008-02-06 11:25:00,1.86904,1.86909,1.86891,1.86899,29000000.0
2008-02-06 11:26:00,1.86889,1.86917,1.86884,1.86917,41000000.0
2008-02-06 11:27:00,1.86879,1.86879,1.86834,1.86836,34000000.0
2008-02-06 11:28:00,1.86823,1.86853,1.86811,1.8685,36000000.0
2008-02-06 11:29:00,1.86865,1.86865,1.8684,1.86848,43000000.0
2008-02-06 11:30:00,1.86839,1.86843,1.86825,1.86843,24000000.0
2008-02-06 11:31:00,1.8685,1.8685,1.86824,1.86848,34000000.0
2008-02-06 11:32:00,1.86871,1.86932,1.86871,1.86894,46000000.0
2008-02-06 11:33:00,1.86884,1.86933,1.86875,1.86933,41000000.0
2008-02-06 11:34:00,1.86985,1.87058,1.86979,1.86979,28000000.0
2008-02-06 11:35:00,1.87042,1.87088,1.87027,1.87056,44000000.0
2008-02-06 11:36:00,1.87011,1.87011,1.86966,1.87008,48000000.0
2008-02-06 11:37:00,1.86985,1.8705,1.86964,1.87049,50000000.0
2008-02-06 11:38:00,1.87041,1.87058,1.8703,1.87058,37000000.0
2008-02-06 11:39:00,1.87087,1.87087,1.87039,1.87039,52000000.0
2008-02-06 11:40:00,1.8698,1.8698,1.86946,1.86958,27000000.0
2008-02-06 11:41:00,1.86974,1.87001,1.86974,1.87001,49000000.0
2008-02-06 11:42:00,1.8702,1.8702,1.87002,1.87017,22000000.0
2008-02-06 11:43:00,1.87053,1.87102,1.87046,1.87102,45000000.0
2008-02-06 11:44:00,1.87044,1.87044,1.8702,1.87041,42000000.0
2008-02-06 11:45:00,1.87031,1.87055,1.87028,1.87028,41000000.0
2008-02-06 11:46:00,1.8707,1.87085,1.87056,1.87085,38000000.0
2008-02-06 11:47:00,1.87114,1.87126,1.87102,1.87126,22000000.0
2008-02-06 11:48:00,1.87115,1.87116,1.87095,1.87099,27000000.0
2008-02-06 11:49:00,1.87099,1.87104,1.87083,1.8709,41000000.0
2008-02-06 11:50:00,1.87073,1.87073,1.86982,1.86982,44000000.0
2008-02-06 11:51:00,1.869,1.869,1.86831,1.86833,37000000.0
2008-02-06 11:52:00,1.868,1.86859,1.86799,1.86859,37000000.0
2008-02-06 11:53:00,1.86916,1.86923,1.86892,1.86899,33000000.0
2008-02-06 11:54:00,1.86874,1.86898,1.86871,1.86881,37000000.0
2008-02-06 11:55:00,1.86917,1.86926,1.86887,1.86923,38000000.0
2008-02-06 11:56:00,1.8695,1.86985,1.86947,1.86977,51000000.0
2008-02-06 11:57:00,1.86986,1.87001,1.86955,1.87001,29000000.0
2008-02-06 11:58:00,1.87078,1.87221,1.87078,1.87221,31000000.0
2008-02-06 11:59:00,1.8726,1.87267,1.87212,1.87212,51000000.0
2008-02-06 12:00:00,1.87158,1.87185,1.87112,1.87112,23000000.0
2008-02-06 12:01:00,1.87122,1.87122,1.8711,1.87121,24000000.0
2008-02-06 12:02:00,1.87133,1.87177,1.87133,1.87177,34000000.0
2008-02-06 12:03:00,1.87212,1.87212,1.87074,1.87074,36000000.0
2008-02-06 12:04:00,1.87021,1.87044,1.87021,1.87044,33000000.0
2008-02-06 12:05:00,1.87066,1.8708,1.87062,1.8708,26000000.0
2008-02-06 12:06:00,1.8707,1.8707,1.87051,1.87063,15000000.0
2008-02-06 12:07:00,1.87043,1.87043,1.87023,1.87023,23000000.0
2008-02-06 12:08:00,1.87016,1.87037,1.87012,1.87012,37000000.0
2008-02-06 12:09:00,1.86976,1.86976,1.86953,1.86953,11000000.0
2008-02-06 12:10:00,1.86964,1.86966,1.86957,1.86957,25000000.0
2008-02-06 12:11:00,1.86947,1.8696,1.86933,1.86954,33000000.0
2008-02-06 12:12:00,1.86968,1.86985,1.86968,1.86976,31000000.0
2008-02-06 12:13:00,1.86937,1.86967,1.86937,1.86967,24000000.0
2008-02-06 12:14:00,1.86962,1.86964,1.86941,1.86945,36000000.0
2008-02-06 12:15:00,1.86947,1.86955,1.86938,1.86955,29000000.0
2008-02-06 12:16:00,1.86956,1.86956,1.86936,1.86936,30000000.0
2008-02-06 12:17:00,1.86937,1.86939,1.86908,1.86912,41000000.0
2008-02-06 12:18:00,1.86926,1.86953,1.86921,1.86953,43000000.0
2008-02-06 12:19:00,1.86957,1.86957,1.86929,1.86931,37000000.0
2008-02-06 12:20:00,1.86919,1.86928,1.86871,1.86871,40000000.0
2008-02-06 12:21:00,1.86867,1.86867,1.86848,1.86862,61000000.0
2008-02-06 12:22:00,1.86873,1.86879,1.86821,1.86821,24000000.0
2008-02-06 12:23:00,1.86753,1.86753,1.86739,1.86745,23000000.0
2008-02-06 12:24:00,1.86744,1.86747,1.86708,1.86738,30000000.0
2008-02-06 12:25:00,1.86727,1.86738,1.86707,1.86707,22000000.0
2008-02-06 12:26:00,1.86688,1.86689,1.86678,1.86678,32000000.0
2008-02-06 12:27:00,1.86721,1.86769,1.86721,1.86769,25000000.0
2008-02-06 12:28:00,1.86801,1.86899,1.86801,1.86899,58000000.0
2008-02-06 12:29:00,1.86847,1.86847,1.86573,1.86663,71000000.0
2008-02-06 12:30:00,1.86675,1.8687,1.86675,1.86861,47000000.0
2008-02-06 12:31:00,1.86847,1.86862,1.86845,1.86849,55000000.0
2008-02-06 12:32:00,1.86852,1.86915,1.86852,1.86884,32000000.0
2008-02-06 12:33:00,1.86911,1.86924,1.86883,1.86883,40000000.0
2008-02-06 12:34:00,1.86878,1.86878,1.86837,1.86858,14000000.0
2008-02-06 12:35:00,1.86836,1.86836,1.86739,1.86739,20000000.0
2008-02-06 12:36:00,1.86765,1.86765,1.86731,1.86731,36000000.0
2008-02-06 12:37:00,1.86731,1.86731,1.86693,1.86723,22000000.0
2008-02-06 12:38:00,1.8672,1.86725,1.86714,1.86714,12000000.0
2008-02-06 12:39:00,1.86707,1.86723,1.86706,1.86723,20000000.0
2008-02-06 12:40:00,1.86747,1.86753,1.86745,1.86745,16000000.0
2008-02-06 12:41:00,1.8674,1.86746,1.86736,1.86746,10000000.0
2008-02-06 12:42:00,1.86758,1.86758,1.86751,1.86751,26000000.0
2008-02-06 12:43:00,1.86748,1.86752,1.86747,1.86752,9000000.0
2008-02-06 12:44:00,1.86729,1.86784,1.86729,1.86764,21000000.0
2008-02-06 12:45:00,1.86761,1.86783,1.86749,1.86783,30000000.0
2008-02-06 12:46:00,1.8678,1.86804,1.86752,1.86752,41000000.0
2008-02-06 12:47:00,1.86761,1.86761,1.86748,1.86748,26000000.0
2008-02-06 12:48:00,1.86756,1.86758,1.86704,1.86704,27000000.0
2008-02-06 12:49:00,1.86694,1.86713,1.86676,1.86676,36000000.0
2008-02-06 12:50:00,1.86701,1.86706,1.86684,1.86685,34000000.0
2008-02-06 12:51:00,1.867,1.86707,1.86677,1.86677,25000000.0
2008-02-06 12:52:00,1.86695,1.86703,1.86678,1.86679,26000000.0
2008-02-06 12:53:00,1.86666,1.86697,1.86666,1.86692,16000000.0
2008-02-06 12:54:00,1.86615,1.86615,1.86579,1.8658,28000000.0
2008-02-06 12:55:00,1.8659,1.86615,1.86589,1.86615,29000000.0
2008-02-06 12:56:00,1.86609,1.86613,1.86593,1.86595,30000000.0
2008-02-06 12:57:00,1.86587,1.86643,1.86587,1.86637,26000000.0
2008-02-06 12:58:00,1.86667,1.86737,1.86667,1.86737,14000000.0
2008-02-06 12:59:00,1.86774,1.86774,1.86766,1.8677,32000000.0
2008-02-06 13:00:00,1.86803,1.86836,1.86803,1.86814,20000000.0
2008-02-06 13:01:00,1.86805,1.86805,1.86726,1.86729,31000000.0
2008-02-06 13:02:00,1.86744,1.86747,1.86737,1.86746,12000000.0
2008-02-06 13:03:00,1.86739,1.86739,1.86704,1.86704,21000000.0
2008-02-06 13:04:00,1.86659,1.86659,1.86641,1.86654,7000000.0
2008-02-06 13:05:00,1.86655,1.86655,1.86618,1.86622,17000000.0
2008-02-06 13:06:00,1.86637,1.86686,1.86637,1.86686,22000000.0
2008-02-06 13:07:00,1.86629,1.86683,1.86573,1.8662,17000000.0
2008-02-06 13:08:00,1.86688,1.86688,1.86655,1.86662,37000000.0
2008-02-06 13:09:00,1.86638,1.86648,1.86563,1.86563,33000000.0
2008-02-06 13:10:00,1.86519,1.8653,1.86505,1.8652,32000000.0
2008-02-06 13:11:00,1.86528,1.86551,1.86523,1.86523,21000000.0
2008-02-06 13:12:00,1.8651,1.86532,1.86504,1.86532,7000000.0
2008-02-06 13:13:00,1.86522,1.86561,1.86522,1.86557,11000000.0
2008-02-06 13:14:00,1.86546,1.86553,1.86546,1.86546,33000000.0
2008-02-06 13:15:00,1.86548,1.86548,1.86517,1.86523,25000000.0
2008-02-06 13:16:00,1.86519,1.86556,1.86519,1.86544,20000000.0
2008-02-06 13:17:00,1.86537,1.86562,1.86537,1.86557,19000000.0
2008-02-06 13:18:00,1.86549,1.86565,1.86549,1.86553,41000000.0
2008-02-06 13:19:00,1.86545,1.86565,1.86532,1.86565,36000000.0
2008-02-06 13:20:00,1.86573,1.86573,1.86544,1.86544,36000000.0
2008-02-06 13:21:00,1.86533,1.86533,1.8652,1.8652,54000000.0
2008-02-06 13:22:00,1.86527,1.86574,1.86527,1.86574,41000000.0
2008-02-06 13:23:00,1.86546,1.86546,1.86497,1.86497,11000000.0
2008-02-06 13:24:00,1.86475,1.86526,1.86475,1.86526,23000000.0
2008-02-06 13:25:00,1.86495,1.86513,1.8645,1.86498,25000000.0
2008-02-06 13:26:00,1.86482,1.86484,1.86461,1.86484,20000000.0
2008-02-06 13:27:00,1.86441,1.86441,1.86303,1.86303,32000000.0
2008-02-06 13:28:00,1.86303,1.86303,1.86238,1.86279,26000000.0
2008-02-06 13:29:00,1.8627,1.8627,1.86238,1.86242,25000000.0
2008-02-06 13:30:00,1.86288,1.86314,1.86286,1.86286,16000000.0
2008-02-06 13:31:00,1.86276,1.86276,1.86233,1.86233,21000000.0
2008-02-06 13:32:00,1.86171,1.862,1.86045,1.86045,28000000.0
2008-02-06 13:33:00,1.86089,1.86156,1.86089,1.86156,18000000.0
2008-02-06 13:34:00,1.86208,1.86257,1.86208,1.86235,35000000.0
2008-02-06 13:35:00,1.86282,1.86328,1.86268,1.86328,10000000.0
2008-02-06 13:36:00,1.86337,1.86345,1.86319,1.86319,40000000.0
2008-02-06 13:37:00,1.86306,1.86327,1.86306,1.86323,22000000.0
2008-02-06 13:38:00,1.86343,1.86343,1.86319,1.86326,39000000.0
2008-02-06 13:39:00,1.86328,1.86328,1.86262,1.86262,32000000.0
2008-02-06 13:40:00,1.8625,1.86256,1.86223,1.86223,35000000.0
2008-02-06 13:41:00,1.86177,1.86199,1.8615,1.86199,27000000.0
2008-02-06 13:42:00,1.86184,1.86225,1.86184,1.86207,32000000.0
2008-02-06 13:43:00,1.86209,1.86209,1.86165,1.86183,26000000.0
2008-02-06 13:44:00,1.86204,1.86224,1.86184,1.86208,25000000.0
2008-02-06 13:45:00,1.86213,1.8626,1.86213,1.86215,21000000.0
2008-02-06 13:46:00,1.86198,1.86198,1.86176,1.86176,13000000.0
2008-02-06 13:47:00,1.86181,1.86196,1.86181,1.86185,22000000.0
2008-02-06 13:48:00,1.86201,1.86237,1.86201,1.86228,21000000.0
2008-02-06 13:49:00,1.86242,1.86302,1.86242,1.86259,24000000.0
2008-02-06 13:50:00,1.8626,1.86338,1.8626,1.86338,27000000.0
2008-02-06 13:51:00,1.86386,1.86409,1.86372,1.86409,27000000.0
2008-02-06 13:52:00,1.8638,1.86395,1.86377,1.86378,31000000.0
2008-02-06 13:53:00,1.86364,1.86364,1.86321,1.86321,31000000.0
2008-02-06 13:54:00,1.86308,1.86343,1.86308,1.86328,28000000.0
2008-02-06 13:55:00,1.86333,1.86352,1.86313,1.86352,33000000.0
2008-02-06 13:56:00,1.86371,1.86371,1.8635,1.8635,23000000.0
2008-02-06 13:57:00,1.86343,1.86343,1.86329,1.86336,19000000.0
2008-02-06 13:58:00,1.86337,1.86392,1.86337,1.86392,30000000.0
2008-02-06 13:59:00,1.86396,1.86399,1.86357,1.86357,39000000.0
2008-02-06 14:00:00,1.86361,1.86419,1.86361,1.86419,30000000.0
2008-02-06 14:01:00,1.86463,1.86658,1.86463,1.86658,16000000.0
2008-02-06 14:02:00,1.86566,1.86566,1.86499,1.86536,34000000.0
2008-02-06 14:03:00,1.86523,1.86526,1.865,1.86526,24000000.0
2008-02-06 14:04:00,1.86577,1.86581,1.86536,1.86536,20000000.0
2008-02-06 14:05:00,1.86508,1.8652,1.86506,1.8652,31000000.0
2008-02-06 14:06:00,1.86523,1.86585,1.86523,1.86585,28000000.0
2008-02-06 14:07:00,1.86575,1.86575,1.86522,1.86525,32000000.0
2008-02-06 14:08:00,1.86433,1.86436,1.8639,1.86436,22000000.0
2008-02-06 14:09:00,1.86431,1.86431,1.86395,1.86418,15000000.0
2008-02-06 14:10:00,1.86421,1.86446,1.86421,1.86446,24000000.0
2008-02-06 14:11:00,1.86443,1.86443,1.8635,1.8635,22000000.0
2008-02-06 14:12:00,1.8633,1.86347,1.86312,1.86312,17000000.0
2008-02-06 14:13:00,1.86272,1.86286,1.86269,1.86274,19000000.0
2008-02-06 14:14:00,1.86273,1.86325,1.86273,1.86317,22000000.0
2008-02-06 14:15:00,1.86331,1.86337,1.86311,1.86337,26000000.0
2008-02-06 14:16:00,1.86355,1.86384,1.86355,1.86367,10000000.0
2008-02-06 14:17:00,1.86374,1.86383,1.86372,1.86383,8000000.0
2008-02-06 14:18:00,1.86386,1.86386,1.86344,1.86344,13000000.0
2008-02-06 14:19:00,1.86351,1.86379,1.86351,1.86376,29000000.0
2008-02-06 14:20:00,1.8637,1.8637,1.86332,1.86332,15000000.0
2008-02-06 14:21:00,1.86326,1.86355,1.86324,1.86324,18000000.0
2008-02-06 14:22:00,1.86324,1.86324,1.86267,1.86267,10000000.0
2008-02-06 14:23:00,1.86278,1.86291,1.86252,1.86252,24000000.0
2008-02-06 14:24:00,1.86203,1.86203,1.86183,1.86193,17000000.0
2008-02-06 14:25:00,1.86194,1.86195,1.86182,1.86183,31000000.0
2008-02-06 14:26:00,1.86196,1.86256,1.86196,1.86235,14000000.0
2008-02-06 14:27:00,1.86269,1.8629,1.86269,1.86282,14000000.0
2008-02-06 14:28:00,1.86287,1.86295,1.86287,1.86295,9000000.0
2008-02-06 14:29:00,1.86306,1.86316,1.86273,1.86273,7000000.0
2008-02-06 14:30:00,1.86291,1.86327,1.86285,1.86327,17000000.0
2008-02-06 14:31:00,1.86303,1.86306,1.86293,1.86293,21000000.0
2008-02-06 14:32:00,1.86283,1.86301,1.86277,1.86295,8000000.0
2008-02-06 14:33:00,1.86299,1.86316,1.86292,1.86316,10000000.0
2008-02-06 14:34:00,1.86295,1.86295,1.86249,1.86254,11000000.0
2008-02-06 14:35:00,1.86242,1.86247,1.86235,1.86239,7000000.0
2008-02-06 14:36:00,1.86257,1.86262,1.86235,1.86236,8000000.0
2008-02-06 14:37:00,1.86245,1.86255,1.86226,1.86246,11000000.0
2008-02-06 14:38:00,1.86261,1.86261,1.8624,1.86244,7000000.0
2008-02-06 14:39:00,1.86241,1.86273,1.86218,1.86273,8000000.0
2008-02-06 14:40:00,1.86285,1.86366,1.86274,1.86366,8000000.0
2008-02-06 14:41:00,1.86382,1.86395,1.86349,1.86395,10000000.0
2008-02-06 14:42:00,1.86379,1.86396,1.86365,1.86365,9000000.0
2008-02-06 14:43:00,1.86282,1.86282,1.8624,1.8626,8000000.0
2008-02-06 14:44:00,1.86358,1.86395,1.86358,1.86358,8000000.0
2008-02-06 14:45:00,1.86308,1.86331,1.863,1.86302,7000000.0
2008-02-06 14:46:00,1.86357,1.86377,1.86347,1.86347,9000000.0
2008-02-06 14:47:00,1.8635,1.8636,1.86325,1.86325,8000000.0
2008-02-06 14:48:00,1.86295,1.86333,1.86279,1.86333,8000000.0
2008-02-06 14:49:00,1.86329,1.86339,1.86317,1.86317,9000000.0
2008-02-06 14:50:00,1.86315,1.86359,1.86315,1.86351,7000000.0
2008-02-06 14:51:00,1.86323,1.86352,1.86318,1.86352,10000000.0
2008-02-06 14:52:00,1.86352,1.86352,1.86332,1.86342,7000000.0
2008-02-06 14:53:00,1.86323,1.86323,1.8629,1.86301,7000000.0
2008-02-06 14:54:00,1.86295,1.86304,1.86273,1.86277,8000000.0
2008-02-06 14:55:00,1.86277,1.86277,1.86264,1.86264,7000000.0
2008-02-06 14:56:00,1.86263,1.8629,1.86256,1.86269,8000000.0
2008-02-06 14:57:00,1.86269,1.86273,1.86247,1.86266,7000000.0
2008-02-06 14:58:00,1.86241,1.86279,1.86241,1.86279,8000000.0
2008-02-06 14:59:00,1.86264,1.86264,1.86228,1.86228,8000000.0
2008-02-06 15:00:00,1.8622,1.8622,1.86203,1.86206,7000000.0
2008-02-06 15:01:00,1.862,1.86212,1.862,1.86208,8000000.0
2008-02-06 15:02:00,1.86214,1.86221,1.86211,1.86221,7000000.0
2008-02-06 15:03:00,1.86247,1.86264,1.8624,1.86264,7000000.0
2008-02-06 15:04:00,1.86233,1.86239,1.86226,1.8623,8000000.0
2008-02-06 15:05:00,1.86236,1.86257,1.86236,1.86256,7000000.0
2008-02-06 15:06:00,1.86253,1.86258,1.86249,1.86258,8000000.0
2008-02-06 15:07:00,1.8626,1.8626,1.86198,1.86203,11000000.0
2008-02-06 15:08:00,1.86174,1.86203,1.86148,1.86203,8000000.0
2008-02-06 15:09:00,1.86235,1.86256,1.86217,1.86256,7000000.0
2008-02-06 15:10:00,1.86235,1.86256,1.86233,1.86256,7000000.0
2008-02-06 15:11:00,1.86246,1.86267,1.86242,1.86261,11000000.0
2008-02-06 15:12:00,1.86255,1.86255,1.86228,1.86239,10000000.0
2008-02-06 15:13:00,1.86253,1.86264,1.8623,1.86247,9000000.0
2008-02-06 15:14:00,1.86283,1.86293,1.86255,1.86292,10000000.0
2008-02-06 15:15:00,1.86245,1.86278,1.86184,1.86278,8000000.0
2008-02-06 15:16:00,1.86277,1.86328,1.86277,1.86312,9000000.0
2008-02-06 15:17:00,1.86316,1.86319,1.86302,1.86302,9000000.0
2008-02-06 15:18:00,1.86289,1.86289,1.86261,1.86263,8000000.0
2008-02-06 15:19:00,1.86262,1.86284,1.86262,1.86275,7000000.0
2008-02-06 15:20:00,1.86276,1.86297,1.86276,1.86286,9000000.0
2008-02-06 15:21:00,1.86286,1.8632,1.86261,1.86299,8000000.0
2008-02-06 15:22:00,1.86295,1.86295,1.86241,1.86241,9000000.0
2008-02-06 15:23:00,1.86274,1.86293,1.86272,1.86272,8000000.0
2008-02-06 15:24:00,1.86225,1.86231,1.86221,1.86231,8000000.0
2008-02-06 15:25:00,1.86195,1.86195,1.86174,1.86174,7000000.0
2008-02-06 15:26:00,1.86175,1.86207,1.86175,1.86207,7000000.0
2008-02-06 15:27:00,1.86196,1.86209,1.86192,1.86192,7000000.0
2008-02-06 15:28:00,1.862,1.862,1.86174,1.86178,11000000.0
2008-02-06 15:29:00,1.86171,1.86171,1.86143,1.8616,7000000.0
2008-02-06 15:30:00,1.86147,1.86147,1.86074,1.86074,9000000.0
2008-02-06 15:31:00,1.86081,1.86102,1.86053,1.86102,9000000.0
2008-02-06 15:32:00,1.86055,1.86063,1.86044,1.86063,10000000.0
2008-02-06 15:33:00,1.86088,1.86138,1.8608,1.8608,8000000.0
2008-02-06 15:34:00,1.8601,1.86025,1.85986,1.85986,9000000.0
2008-02-06 15:35:00,1.86014,1.86034,1.86014,1.86016,7000000.0
2008-02-06 15:36:00,1.8598,1.86037,1.8598,1.86034,7000000.0
2008-02-06 15:37:00,1.86055,1.86059,1.85988,1.85988,8000000.0
2008-02-06 15:38:00,1.85808,1.86004,1.85808,1.85974,7000000.0
2008-02-06 15:39:00,1.86008,1.86036,1.85997,1.86036,10000000.0
2008-02-06 15:40:00,1.86009,1.86009,1.85925,1.85925,9000000.0
2008-02-06 15:41:00,1.85932,1.85932,1.85865,1.85865,11000000.0
2008-02-06 15:42:00,1.85868,1.85868,1.85805,1.85805,8000000.0
2008-02-06 15:43:00,1.85807,1.85841,1.85807,1.85841,8000000.0
2008-02-06 15:44:00,1.8584,1.8584,1.85804,1.85805,8000000.0
2008-02-06 15:45:00,1.85788,1.85799,1.85768,1.85768,8000000.0
2008-02-06 15:46:00,1.8578,1.85847,1.85775,1.85847,10000000.0
2008-02-06 15:47:00,1.85865,1.85914,1.85865,1.85914,7000000.0
2008-02-06 15:48:00,1.85937,1.85937,1.85888,1.85889,7000000.0
2008-02-06 15:49:00,1.85885,1.85997,1.85885,1.85997,8000000.0
2008-02-06 15:50:00,1.85999,1.86,1.85968,1.86,8000000.0
2008-02-06 15:51:00,1.85999,1.85999,1.85943,1.85972,9000000.0
2008-02-06 15:52:00,1.85988,1.85988,1.85954,1.85967,7000000.0
2008-02-06 15:53:00,1.85932,1.85952,1.85932,1.85939,7000000.0
2008-02-06 15:54:00,1.85916,1.85917,1.85863,1.85863,11000000.0
2008-02-06 15:55:00,1.85854,1.85856,1.85821,1.85852,9000000.0
2008-02-06 15:56:00,1.85861,1.85861,1.85829,1.85832,7000000.0
2008-02-06 15:57:00,1.85826,1.85826,1.85794,1.85821,10000000.0
2008-02-06 15:58:00,1.85799,1.85799,1.8575,1.8575,10000000.0
2008-02-06 15:59:00,1.85739,1.85797,1.85739,1.8579,7000000.0
2008-02-06 16:00:00,1.85762,1.85784,1.85762,1.85784,7000000.0
2008-02-06 16:01:00,1.85841,1.85878,1.85839,1.85875,9000000.0
2008-02-06 16:02:00,1.85916,1.85968,1.85916,1.85968,8000000.0
2008-02-06 16:03:00,1.85972,1.85993,1.85935,1.85935,11000000.0
2008-02-06 16:04:00,1.85923,1.85938,1.85923,1.85923,8000000.0
2008-02-06 16:05:00,1.85919,1.85929,1.85909,1.85922,9000000.0
2008-02-06 16:06:00,1.85945,1.86027,1.85945,1.86027,10000000.0
2008-02-06 16:07:00,1.86114,1.86209,1.86114,1.86207,10000000.0
2008-02-06 16:08:00,1.86176,1.86176,1.86124,1.86143,8000000.0
2008-02-06 16:09:00,1.86137,1.86168,1.86137,1.86168,7000000.0
2008-02-06 16:10:00,1.86196,1.8621,1.86184,1.8621,7000000.0
2008-02-06 16:11:00,1.86194,1.86194,1.86137,1.86137,10000000.0
2008-02-06 16:12:00,1.86166,1.86177,1.86161,1.86161,9000000.0
2008-02-06 16:13:00,1.86146,1.86146,1.8611,1.86117,7000000.0
2008-02-06 16:14:00,1.86124,1.86133,1.86119,1.8612,11000000.0
2008-02-06 16:15:00,1.86129,1.86129,1.86109,1.86127,7000000.0
2008-02-06 16:16:00,1.86154,1.86176,1.86149,1.86149,7000000.0
2008-02-06 16:17:00,1.86171,1.86171,1.86124,1.86144,11000000.0
2008-02-06 16:18:00,1.8613,1.86157,1.8613,1.86157,11000000.0
2008-02-06 16:19:00,1.8617,1.86175,1.8615,1.86175,11000000.0
2008-02-06 16:20:00,1.86157,1.86188,1.86082,1.86082,9000000.0
2008-02-06 16:21:00,1.86152,1.86181,1.86152,1.86181,9000000.0
2008-02-06 16:22:00,1.8614,1.8615,1.86111,1.86147,8000000.0
2008-02-06 16:23:00,1.86147,1.86254,1.86147,1.86254,8000000.0
2008-02-06 16:24:00,1.86241,1.86241,1.86214,1.86239,10000000.0
2008-02-06 16:25:00,1.86246,1.86246,1.86194,1.86196,7000000.0
2008-02-06 16:26:00,1.86204,1.8621,1.86192,1.86201,7000000.0
2008-02-06 16:27:00,1.86179,1.86217,1.86179,1.86204,11000000.0
2008-02-06 16:28:00,1.86235,1.86278,1.86235,1.86261,11000000.0
2008-02-06 16:29:00,1.86267,1.86267,1.86244,1.86259,7000000.0
2008-02-06 16:30:00,1.86272,1.86272,1.8619,1.86224,8000000.0
2008-02-06 16:31:00,1.86229,1.86229,1.8617,1.8617,7000000.0
2008-02-06 16:32:00,1.86151,1.86195,1.86151,1.86195,8000000.0
2008-02-06 16:33:00,1.86199,1.86211,1.86174,1.86183,11000000.0
2008-02-06 16:34:00,1.86167,1.86186,1.86163,1.86163,8000000.0
2008-02-06 16:35:00,1.86162,1.86188,1.86153,1.86177,7000000.0
2008-02-06 16:36:00,1.86162,1.86162,1.86133,1.86133,8000000.0
2008-02-06 16:37:00,1.86053,1.86074,1.86021,1.86021,8000000.0
2008-02-06 16:38:00,1.85995,1.86068,1.85995,1.86068,7000000.0
2008-02-06 16:39:00,1.86083,1.86097,1.86083,1.86091,8000000.0
2008-02-06 16:40:00,1.86057,1.86089,1.86056,1.86076,11000000.0
2008-02-06 16:41:00,1.86152,1.86226,1.86152,1.86206,10000000.0
2008-02-06 16:42:00,1.8627,1.86327,1.8627,1.86327,7000000.0
2008-02-06 16:43:00,1.86363,1.86363,1.86241,1.86241,7000000.0
2008-02-06 16:44:00,1.86259,1.86297,1.86259,1.86272,7000000.0
2008-02-06 16:45:00,1.86282,1.86386,1.86282,1.86386,11000000.0
2008-02-06 16:46:00,1.86415,1.86415,1.86334,1.86352,11000000.0
2008-02-06 16:47:00,1.86237,1.86237,1.86197,1.86225,7000000.0
2008-02-06 16:48:00,1.86274,1.86309,1.86274,1.86299,10000000.0
2008-02-06 16:49:00,1.86313,1.86325,1.86279,1.86279,8000000.0
2008-02-06 16:50:00,1.86226,1.86226,1.86215,1.86216,8000000.0
2008-02-06 16:51:00,1.86234,1.86324,1.86234,1.86324,9000000.0
2008-02-06 16:52:00,1.86333,1.86358,1.86328,1.86358,7000000.0
2008-02-06 16:53:00,1.86376,1.86392,1.86355,1.86355,8000000.0
2008-02-06 16:54:00,1.86379,1.8644,1.86379,1.8644,7000000.0
2008-02-06 16:55:00,1.86469,1.86473,1.86431,1.86431,11000000.0
2008-02-06 16:56:00,1.86428,1.86474,1.86428,1.86474,11000000.0
2008-02-06 16:57:00,1.86511,1.86511,1.86431,1.86431,7000000.0
2008-02-06 16:58:00,1.86402,1.86436,1.86387,1.86402,8000000.0
2008-02-06 16:59:00,1.86293,1.86474,1.86293,1.86384,7000000.0
2008-02-06 17:00:00,1.86321,1.86321,1.86116,1.86116,11000000.0
2008-02-06 17:01:00,1.86184,1.86216,1.86184,1.86214,7000000.0
2008-02-06 17:02:00,1.86198,1.86216,1.86196,1.86214,8000000.0
2008-02-06 17:03:00,1.86248,1.86257,1.8602,1.86145,7000000.0
2008-02-06 17:04:00,1.86112,1.86132,1.86112,1.86112,7000000.0
2008-02-06 17:05:00,1.86127,1.86127,1.86094,1.86094,10000000.0
2008-02-06 17:06:00,1.86121,1.86138,1.86098,1.86138,9000000.0
2008-02-06 17:07:00,1.86147,1.86226,1.86146,1.86226,8000000.0
2008-02-06 17:08:00,1.8627,1.8627,1.86232,1.86263,9000000.0
2008-02-06 17:09:00,1.86281,1.86317,1.86281,1.86304,8000000.0
2008-02-06 17:10:00,1.86274,1.86274,1.86196,1.86208,9000000.0
2008-02-06 17:11:00,1.86235,1.86287,1.86235,1.86276,8000000.0
2008-02-06 17:12:00,1.86224,1.86236,1.86193,1.86236,7000000.0
2008-02-06 17:13:00,1.86268,1.86299,1.86268,1.86289,8000000.0
2008-02-06 17:14:00,1.86303,1.86335,1.86303,1.8633,8000000.0
2008-02-06 17:15:00,1.86298,1.86404,1.86298,1.86404,7000000.0
2008-02-06 17:16:00,1.86386,1.86386,1.86361,1.86375,10000000.0
2008-02-06 17:17:00,1.86369,1.86438,1.86369,1.86438,7000000.0
2008-02-06 17:18:00,1.86523,1.86523,1.86511,1.86511,9000000.0
2008-02-06 17:19:00,1.86462,1.86462,1.86404,1.86419,7000000.0
2008-02-06 17:20:00,1.86451,1.86471,1.86447,1.86447,8000000.0
2008-02-06 17:21:00,1.86413,1.86423,1.86381,1.86385,10000000.0
2008-02-06 17:22:00,1.86396,1.86438,1.86395,1.86438,8000000.0
2008-02-06 17:23:00,1.86458,1.86464,1.86441,1.86454,8000000.0
2008-02-06 17:24:00,1.86453,1.86453,1.86428,1.86437,7000000.0
2008-02-06 17:25:00,1.86411,1.8642,1.86372,1.8642,7000000.0
2008-02-06 17:26:00,1.86409,1.86409,1.86344,1.86344,7000000.0
2008-02-06 17:27:00,1.86333,1.86339,1.86313,1.86335,9000000.0
2008-02-06 17:28:00,1.8633,1.86341,1.86296,1.86341,7000000.0
2008-02-06 17:29:00,1.86346,1.86355,1.86334,1.86347,8000000.0
2008-02-06 17:30:00,1.86339,1.86353,1.86326,1.86349,8000000.0
2008-02-06 17:31:00,1.86387,1.86419,1.86387,1.86404,9000000.0
2008-02-06 17:32:00,1.864,1.86404,1.86367,1.86399,8000000.0
2008-02-06 17:33:00,1.86375,1.86413,1.86313,1.86313,11000000.0
2008-02-06 17:34:00,1.86362,1.86416,1.86362,1.86408,9000000.0
2008-02-06 17:35:00,1.8644,1.86465,1.86432,1.86465,7000000.0
2008-02-06 17:36:00,1.8644,1.8644,1.86375,1.86392,7000000.0
2008-02-06 17:37:00,1.86423,1.86423,1.8638,1.8638,7000000.0
2008-02-06 17:38:00,1.86387,1.864,1.86368,1.86372,8000000.0
2008-02-06 17:39:00,1.86424,1.86444,1.86411,1.86411,7000000.0
2008-02-06 17:40:00,1.86332,1.86338,1.86328,1.86336,9000000.0
2008-02-06 17:41:00,1.86351,1.86371,1.86346,1.86366,8000000.0
2008-02-06 17:42:00,1.86365,1.86367,1.86333,1.86367,11000000.0
2008-02-06 17:43:00,1.86373,1.86386,1.86366,1.86386,7000000.0
2008-02-06 17:44:00,1.86377,1.86377,1.86353,1.86364,10000000.0
2008-02-06 17:45:00,1.86378,1.86378,1.86257,1.86257,7000000.0
2008-02-06 17:46:00,1.86213,1.86233,1.86206,1.86211,8000000.0
2008-02-06 17:47:00,1.86178,1.86178,1.86142,1.86169,8000000.0
2008-02-06 17:48:00,1.86164,1.86261,1.86156,1.86261,7000000.0
2008-02-06 17:49:00,1.86324,1.86324,1.86306,1.86307,7000000.0
2008-02-06 17:50:00,1.86374,1.86411,1.86373,1.86411,7000000.0
2008-02-06 17:51:00,1.8647,1.865,1.86467,1.86495,7000000.0
2008-02-06 17:52:00,1.86499,1.86508,1.86488,1.86505,7000000.0
2008-02-06 17:53:00,1.86496,1.86506,1.86488,1.86502,7000000.0
2008-02-06 17:54:00,1.8646,1.86488,1.8646,1.86488,11000000.0
2008-02-06 17:55:00,1.86532,1.866,1.86532,1.866,7000000.0
2008-02-06 17:56:00,1.86584,1.86595,1.86558,1.86558,7000000.0
2008-02-06 17:57:00,1.8659,1.86642,1.8659,1.86642,10000000.0
2008-02-06 17:58:00,1.86677,1.86758,1.86677,1.86758,10000000.0
2008-02-06 17:59:00,1.86787,1.86805,1.86771,1.86775,10000000.0
2008-02-06 18:00:00,1.86745,1.86745,1.86716,1.86732,10000000.0
2008-02-06 18:01:00,1.86717,1.86717,1.86686,1.86712,8000000.0
2008-02-06 18:02:00,1.86695,1.86695,1.86639,1.86639,8000000.0
2008-02-06 18:03:00,1.86657,1.86674,1.8664,1.8664,10000000.0
2008-02-06 18:04:00,1.86672,1.86692,1.8667,1.86692,8000000.0
2008-02-06 18:05:00,1.86689,1.86698,1.86683,1.86684,10000000.0
2008-02-06 18:06:00,1.86671,1.86671,1.86645,1.86645,10000000.0
2008-02-06 18:07:00,1.86652,1.86696,1.86652,1.86696,8000000.0
2008-02-06 18:08:00,1.86696,1.86696,1.86674,1.86686,8000000.0
2008-02-06 18:09:00,1.86696,1.867,1.86687,1.86698,8000000.0
2008-02-06 18:10:00,1.86688,1.8674,1.86688,1.8674,11000000.0
2008-02-06 18:11:00,1.86818,1.86833,1.868,1.868,7000000.0
2008-02-06 18:12:00,1.86813,1.86854,1.86813,1.86842,9000000.0
2008-02-06 18:13:00,1.86852,1.86852,1.86777,1.86813,11000000.0
2008-02-06 18:14:00,1.86821,1.86821,1.86796,1.86796,7000000.0
2008-02-06 18:15:00,1.8674,1.8674,1.86644,1.86646,8000000.0
2008-02-06 18:16:00,1.86597,1.86604,1.86574,1.86574,11000000.0
2008-02-06 18:17:00,1.86563,1.86617,1.8655,1.86617,10000000.0
2008-02-06 18:18:00,1.86662,1.86662,1.86623,1.86627,8000000.0
2008-02-06 18:19:00,1.86619,1.86635,1.86599,1.86613,9000000.0
2008-02-06 18:20:00,1.86607,1.86607,1.86444,1.86444,7000000.0
2008-02-06 18:21:00,1.86397,1.86521,1.86332,1.86514,11000000.0
2008-02-06 18:22:00,1.865,1.8651,1.86484,1.8651,11000000.0
2008-02-06 18:23:00,1.86492,1.86536,1.86492,1.86528,8000000.0
2008-02-06 18:24:00,1.86578,1.86589,1.8655,1.8655,10000000.0
2008-02-06 18:25:00,1.86514,1.86552,1.86514,1.86552,7000000.0
2008-02-06 18:26:00,1.86535,1.86535,1.86507,1.8653,8000000.0
2008-02-06 18:27:00,1.86536,1.86548,1.86521,1.86521,7000000.0
2008-02-06 18:28:00,1.8652,1.86556,1.8652,1.86535,7000000.0
2008-02-06 18:29:00,1.86555,1.86581,1.8654,1.86581,7000000.0
2008-02-06 18:30:00,1.86564,1.86564,1.86514,1.86522,8000000.0
2008-02-06 18:31:00,1.86495,1.865,1.86481,1.86491,9000000.0
2008-02-06 18:32:00,1.86499,1.86499,1.86477,1.86483,11000000.0
2008-02-06 18:33:00,1.86487,1.86494,1.86482,1.8649,11000000.0
2008-02-06 18:34:00,1.86432,1.86432,1.86403,1.86421,7000000.0
2008-02-06 18:35:00,1.86452,1.86485,1.86442,1.86485,8000000.0
2008-02-06 18:36:00,1.86507,1.86507,1.86482,1.86485,7000000.0
2008-02-06 18:37:00,1.86474,1.86474,1.86423,1.86423,8000000.0
2008-02-06 18:38:00,1.8642,1.86434,1.8641,1.86426,8000000.0
2008-02-06 18:39:00,1.86426,1.86453,1.86419,1.86453,7000000.0
2008-02-06 18:40:00,1.86489,1.86503,1.86477,1.86477,7000000.0
2008-02-06 18:41:00,1.86469,1.86489,1.86469,1.86475,8000000.0
2008-02-06 18:42:00,1.86459,1.86474,1.86453,1.86459,11000000.0
2008-02-06 18:43:00,1.86444,1.86454,1.86435,1.86445,8000000.0
2008-02-06 18:44:00,1.86428,1.86435,1.86383,1.86383,7000000.0
2008-02-06 18:45:00,1.86382,1.86393,1.86368,1.86376,11000000.0
2008-02-06 18:46:00,1.86371,1.8639,1.86371,1.86383,9000000.0
2008-02-06 18:47:00,1.86342,1.86342,1.86294,1.86294,8000000.0
2008-02-06 18:48:00,1.86364,1.86388,1.8636,1.86388,9000000.0
2008-02-06 18:49:00,1.86382,1.86382,1.8635,1.86354,7000000.0
2008-02-06 18:50:00,1.86362,1.86368,1.86265,1.86368,11000000.0
2008-02-06 18:51:00,1.86383,1.86388,1.86368,1.86387,7000000.0
2008-02-06 18:52:00,1.86397,1.86404,1.86383,1.86404,8000000.0
2008-02-06 18:53:00,1.86385,1.86416,1.86385,1.86406,11000000.0
2008-02-06 18:54:00,1.86408,1.86425,1.86397,1.86397,7000000.0
2008-02-06 18:55:00,1.86409,1.86446,1.86409,1.86446,7000000.0
2008-02-06 18:56:00,1.86464,1.86468,1.86422,1.86422,7000000.0
2008-02-06 18:57:00,1.86458,1.8646,1.86438,1.86438,10000000.0
2008-02-06 18:58:00,1.8643,1.86432,1.86386,1.86386,9000000.0
2008-02-06 18:59:00,1.86378,1.86418,1.86378,1.86418,8000000.0
2008-02-06 19:00:00,1.86355,1.86372,1.86329,1.86372,7000000.0
2008-02-06 19:01:00,1.86385,1.86385,1.86357,1.86379,7000000.0
2008-02-06 19:02:00,1.8638,1.86383,1.86354,1.86354,8000000.0
2008-02-06 19:03:00,1.86351,1.86351,1.86333,1.86333,7000000.0
2008-02-06 19:04:00,1.86394,1.86405,1.86374,1.86374,8000000.0
2008-02-06 19:05:00,1.86369,1.86391,1.86365,1.86391,8000000.0
2008-02-06 19:06:00,1.86409,1.86412,1.86355,1.86394,8000000.0
2008-02-06 19:07:00,1.86427,1.86427,1.86385,1.86385,9000000.0
2008-02-06 19:08:00,1.8636,1.86372,1.86339,1.86372,8000000.0
2008-02-06 19:09:00,1.86367,1.86383,1.86364,1.86383,7000000.0
2008-02-06 19:10:00,1.86376,1.8641,1.86356,1.8641,11000000.0
2008-02-06 19:11:00,1.86508,1.86508,1.86469,1.86483,10000000.0
2008-02-06 19:12:00,1.86468,1.86468,1.8641,1.8641,7000000.0
2008-02-06 19:13:00,1.86405,1.86405,1.86255,1.86363,8000000.0
2008-02-06 19:14:00,1.86353,1.86385,1.86353,1.86363,8000000.0
2008-02-06 19:15:00,1.86364,1.8639,1.86364,1.86384,10000000.0
2008-02-06 19:16:00,1.86341,1.86367,1.86341,1.86362,8000000.0
2008-02-06 19:17:00,1.86378,1.86404,1.86334,1.86404,10000000.0
2008-02-06 19:18:00,1.86409,1.86424,1.86405,1.86412,11000000.0
2008-02-06 19:19:00,1.86421,1.86421,1.86406,1.86419,8000000.0
2008-02-06 19:20:00,1.86432,1.86451,1.86432,1.86438,11000000.0
2008-02-06 19:21:00,1.86409,1.86409,1.86367,1.86373,10000000.0
2008-02-06 19:22:00,1.86357,1.86357,1.86307,1.86318,9000000.0
2008-02-06 19:23:00,1.86338,1.86394,1.86338,1.86394,8000000.0
2008-02-06 19:24:00,1.86394,1.86394,1.8636,1.86379,9000000.0
2008-02-06 19:25:00,1.864,1.864,1.86356,1.86356,9000000.0
2008-02-06 19:26:00,1.8635,1.86368,1.8635,1.86354,7000000.0
2008-02-06 19:27:00,1.86346,1.86377,1.86346,1.86377,8000000.0
2008-02-06 19:28:00,1.86442,1.86459,1.86435,1.86453,10000000.0
2008-02-06 19:29:00,1.86439,1.86439,1.8641,1.86414,7000000.0
2008-02-06 19:30:00,1.86401,1.86401,1.86367,1.86398,10000000.0
2008-02-06 19:31:00,1.86367,1.86367,1.86348,1.86352,7000000.0
2008-02-06 19:32:00,1.86352,1.86366,1.86285,1.86285,10000000.0
2008-02-06 19:33:00,1.86252,1.86295,1.86252,1.86292,7000000.0
2008-02-06 19:34:00,1.86271,1.86271,1.86249,1.86252,8000000.0
2008-02-06 19:35:00,1.86267,1.86326,1.86267,1.86326,7000000.0
2008-02-06 19:36:00,1.86318,1.86349,1.86317,1.86349,7000000.0
2008-02-06 19:37:00,1.86321,1.86332,1.8631,1.86325,8000000.0
2008-02-06 19:38:00,1.86296,1.86304,1.8627,1.8627,8000000.0
2008-02-06 19:39:00,1.86286,1.86299,1.86253,1.86253,8000000.0
2008-02-06 19:40:00,1.86266,1.86299,1.86266,1.86272,7000000.0
2008-02-06 19:41:00,1.86369,1.86405,1.86369,1.86386,9000000.0
2008-02-06 19:42:00,1.8645,1.86452,1.8643,1.86437,7000000.0
2008-02-06 19:43:00,1.86376,1.86418,1.86361,1.86418,11000000.0
2008-02-06 19:44:00,1.86422,1.86427,1.86416,1.86424,8000000.0
2008-02-06 19:45:00,1.86439,1.86439,1.86337,1.86388,9000000.0
2008-02-06 19:46:00,1.8642,1.86423,1.86413,1.86416,7000000.0
2008-02-06 19:47:00,1.86426,1.86438,1.86407,1.86438,9000000.0
2008-02-06 19:48:00,1.86433,1.86444,1.86413,1.86413,8000000.0
2008-02-06 19:49:00,1.86355,1.86355,1.86291,1.86329,7000000.0
2008-02-06 19:50:00,1.8637,1.86381,1.86355,1.86355,7000000.0
2008-02-06 19:51:00,1.86351,1.86354,1.86327,1.86354,7000000.0
2008-02-06 19:52:00,1.86361,1.86363,1.86351,1.86363,7000000.0
2008-02-06 19:53:00,1.86367,1.86379,1.86344,1.86379,7000000.0
2008-02-06 19:54:00,1.86403,1.86445,1.86403,1.86445,8000000.0
2008-02-06 19:55:00,1.86454,1.8647,1.86392,1.86392,8000000.0
2008-02-06 19:56:00,1.86404,1.86454,1.86396,1.86442,8000000.0
2008-02-06 19:57:00,1.86424,1.86424,1.86341,1.86341,7000000.0
2008-02-06 19:58:00,1.86311,1.86318,1.86279,1.86279,10000000.0
2008-02-06 19:59:00,1.86264,1.86303,1.86264,1.86285,8000000.0
2008-02-06 20:00:00,1.86292,1.86337,1.86287,1.86326,7000000.0
2008-02-06 20:01:00,1.86309,1.86325,1.86296,1.86325,7000000.0
2008-02-06 20:02:00,1.86327,1.86366,1.86327,1.86366,7000000.0
2008-02-06 20:03:00,1.86351,1.86376,1.8635,1.86376,9000000.0
2008-02-06 20:04:00,1.86382,1.8639,1.86364,1.86364,9000000.0
2008-02-06 20:05:00,1.86346,1.86374,1.86343,1.86374,9000000.0
2008-02-06 20:06:00,1.86372,1.86372,1.86343,1.86343,11000000.0
2008-02-06 20:07:00,1.86357,1.86358,1.86342,1.86342,10000000.0
2008-02-06 20:08:00,1.86365,1.86379,1.86355,1.86379,8000000.0
2008-02-06 20:09:00,1.86374,1.86392,1.86365,1.86365,7000000.0
2008-02-06 20:10:00,1.86353,1.8636,1.86328,1.8634,8000000.0
2008-02-06 20:11:00,1.86369,1.86375,1.86345,1.86347,8000000.0
2008-02-06 20:12:00,1.86404,1.86409,1.86398,1.86405,7000000.0
2008-02-06 20:13:00,1.86392,1.86392,1.86337,1.86337,10000000.0
2008-02-06 20:14:00,1.86357,1.86368,1.86332,1.86332,7000000.0
2008-02-06 20:15:00,1.86315,1.86315,1.86284,1.86284,7000000.0
2008-02-06 20:16:00,1.86252,1.86284,1.8625,1.86284,7000000.0
2008-02-06 20:17:00,1.86286,1.8629,1.86255,1.86278,11000000.0
2008-02-06 20:18:00,1.86252,1.86284,1.86252,1.86281,9000000.0
2008-02-06 20:19:00,1.86272,1.86281,1.86257,1.86267,8000000.0
2008-02-06 20:20:00,1.86269,1.86269,1.86178,1.86178,7000000.0
2008-02-06 20:21:00,1.86152,1.86152,1.86074,1.86135,11000000.0
2008-02-06 20:22:00,1.86067,1.86067,1.86007,1.86007,7000000.0
2008-02-06 20:23:00,1.86026,1.86074,1.86026,1.86068,7000000.0
2008-02-06 20:24:00,1.8612,1.86151,1.8612,1.86144,8000000.0
2008-02-06 20:25:00,1.86123,1.86154,1.86115,1.86154,11000000.0
2008-02-06 20:26:00,1.86183,1.86183,1.8614,1.86158,8000000.0
2008-02-06 20:27:00,1.86166,1.86195,1.86161,1.86193,9000000.0
2008-02-06 20:28:00,1.86181,1.86181,1.86156,1.86156,7000000.0
2008-02-06 20:29:00,1.86118,1.86118,1.86086,1.86086,8000000.0
2008-02-06 20:30:00,1.86106,1.86132,1.86101,1.86122,8000000.0
2008-02-06 20:31:00,1.86132,1.86132,1.86109,1.86127,7000000.0
2008-02-06 20:32:00,1.86162,1.86218,1.86162,1.86218,7000000.0
2008-02-06 20:33:00,1.86231,1.86231,1.862,1.862,7000000.0
2008-02-06 20:34:00,1.86186,1.86256,1.86186,1.86256,8000000.0
2008-02-06 20:35:00,1.86253,1.86258,1.86236,1.86239,9000000.0
2008-02-06 20:36:00,1.86211,1.86249,1.86211,1.86249,7000000.0
2008-02-06 20:37:00,1.86278,1.86308,1.86261,1.86261,11000000.0
2008-02-06 20:38:00,1.8629,1.8639,1.8629,1.8639,10000000.0
2008-02-06 20:39:00,1.86372,1.86372,1.86249,1.8626,9000000.0
2008-02-06 20:40:00,1.86275,1.86353,1.86275,1.86353,8000000.0
2008-02-06 20:41:00,1.86349,1.86381,1.86308,1.86381,8000000.0
2008-02-06 20:42:00,1.86422,1.86422,1.86376,1.86376,11000000.0
2008-02-06 20:43:00,1.86387,1.86387,1.8635,1.86356,8000000.0
2008-02-06 20:44:00,1.86341,1.86341,1.86316,1.86319,10000000.0
2008-02-06 20:45:00,1.86334,1.86334,1.86316,1.86316,7000000.0
2008-02-06 20:46:00,1.86318,1.86323,1.86303,1.86303,8000000.0
2008-02-06 20:47:00,1.86322,1.86339,1.86322,1.86323,7000000.0
2008-02-06 20:48:00,1.8628,1.8628,1.86225,1.86248,10000000.0
2008-02-06 20:49:00,1.86258,1.86265,1.8624,1.86252,7000000.0
2008-02-06 20:50:00,1.86278,1.86278,1.86209,1.86209,8000000.0
2008-02-06 20:51:00,1.86177,1.86177,1.86124,1.86159,9000000.0
2008-02-06 20:52:00,1.86163,1.86163,1.86136,1.86137,11000000.0
2008-02-06 20:53:00,1.86156,1.86198,1.86149,1.86159,11000000.0
2008-02-06 20:54:00,1.86247,1.86309,1.86247,1.86309,11000000.0
2008-02-06 20:55:00,1.86376,1.86393,1.86371,1.86371,8000000.0
2008-02-06 20:56:00,1.86375,1.86387,1.86347,1.86365,7000000.0
2008-02-06 20:57:00,1.8631,1.86339,1.86304,1.86309,9000000.0
2008-02-06 20:58:00,1.8636,1.86425,1.8636,1.86425,7000000.0
2008-02-06 20:59:00,1.86451,1.86451,1.86418,1.86418,7000000.0
2008-02-06 21:00:00,1.86421,1.86421,1.86397,1.86397,7000000.0
2008-02-06 21:01:00,1.864,1.86404,1.86374,1.86375,7000000.0
2008-02-06 21:02:00,1.86354,1.86358,1.86351,1.86353,7000000.0
2008-02-06 21:03:00,1.86338,1.86357,1.86319,1.86319,8000000.0
2008-02-06 21:04:00,1.8631,1.86316,1.86233,1.86273,7000000.0
2008-02-06 21:05:00,1.8632,1.86331,1.8632,1.8633,7000000.0
2008-02-06 21:06:00,1.86319,1.86328,1.86299,1.86305,8000000.0
2008-02-06 21:07:00,1.86316,1.86332,1.86315,1.86332,8000000.0
2008-02-06 21:08:00,1.86316,1.86325,1.86282,1.86325,10000000.0
2008-02-06 21:09:00,1.86342,1.86386,1.86342,1.86379,10000000.0
2008-02-06 21:10:00,1.86388,1.86388,1.86333,1.86339,8000000.0
2008-02-06 21:11:00,1.86345,1.86404,1.86345,1.86401,7000000.0
2008-02-06 21:12:00,1.86396,1.86455,1.86396,1.86455,8000000.0
2008-02-06 21:13:00,1.86494,1.86494,1.86448,1.86488,10000000.0
2008-02-06 21:14:00,1.86487,1.86487,1.86462,1.86468,8000000.0
2008-02-06 21:15:00,1.86435,1.86456,1.86428,1.86456,8000000.0
2008-02-06 21:16:00,1.86439,1.86439,1.86372,1.86372,7000000.0
2008-02-06 21:17:00,1.8637,1.86416,1.8637,1.86416,11000000.0
2008-02-06 21:18:00,1.86395,1.86414,1.86372,1.86414,7000000.0
2008-02-06 21:19:00,1.86437,1.865,1.86437,1.865,9000000.0
2008-02-06 21:20:00,1.86505,1.86512,1.86497,1.86501,11000000.0
2008-02-06 21:21:00,1.86485,1.86529,1.86485,1.86529,10000000.0
2008-02-06 21:22:00,1.86535,1.86535,1.86493,1.86498,10000000.0
2008-02-06 21:23:00,1.8653,1.8654,1.86522,1.86538,7000000.0
2008-02-06 21:24:00,1.86536,1.86594,1.86536,1.86594,11000000.0
2008-02-06 21:25:00,1.86534,1.86534,1.86471,1.86471,7000000.0
2008-02-06 21:26:00,1.86466,1.86483,1.86456,1.86483,7000000.0
2008-02-06 21:27:00,1.8647,1.8647,1.86422,1.86433,7000000.0
2008-02-06 21:28:00,1.86452,1.86454,1.86437,1.86452,7000000.0
2008-02-06 21:29:00,1.86443,1.86449,1.86438,1.86449,8000000.0
2008-02-06 21:30:00,1.86395,1.86422,1.86381,1.86422,8000000.0
2008-02-06 21:31:00,1.86423,1.86423,1.86377,1.86405,8000000.0
2008-02-06 21:32:00,1.86403,1.8641,1.86361,1.86361,7000000.0
2008-02-06 21:33:00,1.86379,1.86415,1.86379,1.86405,11000000.0
2008-02-06 21:34:00,1.86433,1.86463,1.86433,1.86463,11000000.0
2008-02-06 21:35:00,1.86492,1.86493,1.86467,1.86467,11000000.0
2008-02-06 21:36:00,1.86458,1.86458,1.86396,1.86401,8000000.0
2008-02-06 21:37:00,1.86452,1.86452,1.86415,1.86415,8000000.0
2008-02-06 21:38:00,1.8641,1.86413,1.86385,1.86388,8000000.0
2008-02-06 21:39:00,1.86365,1.864,1.86365,1.864,9000000.0
2008-02-06 21:40:00,1.86429,1.86429,1.86415,1.86415,7000000.0
2008-02-06 21:41:00,1.86407,1.86407,1.86386,1.86387,9000000.0
2008-02-06 21:42:00,1.86333,1.86333,1.86308,1.86309,7000000.0
2008-02-06 21:43:00,1.86307,1.86321,1.86295,1.86321,9000000.0
2008-02-06 21:44:00,1.86315,1.86325,1.86295,1.863,8000000.0
2008-02-06 21:45:00,1.86284,1.86311,1.86284,1.86302,10000000.0
2008-02-06 21:46:00,1.86308,1.86309,1.86297,1.86309,8000000.0
2008-02-06 21:47:00,1.86316,1.86316,1.86299,1.86305,8000000.0
2008-02-06 21:48:00,1.86295,1.86295,1.86258,1.86281,8000000.0
2008-02-06 21:49:00,1.86263,1.86263,1.86234,1.86238,8000000.0
2008-02-06 21:50:00,1.86212,1.86212,1.86156,1.86201,8000000.0
2008-02-06 21:51:00,1.8626,1.86265,1.8618,1.8618,7000000.0
2008-02-06 21:52:00,1.86174,1.86224,1.86174,1.86224,7000000.0
2008-02-06 21:53:00,1.86255,1.86292,1.86255,1.86292,7000000.0
2008-02-06 21:54:00,1.86281,1.86281,1.86241,1.86249,7000000.0
2008-02-06 21:55:00,1.86257,1.86257,1.86237,1.86247,7000000.0
2008-02-06 21:56:00,1.86231,1.86247,1.86223,1.86223,8000000.0
2008-02-06 21:57:00,1.86212,1.86212,1.86165,1.86165,7000000.0
2008-02-06 21:58:00,1.86154,1.86211,1.86154,1.86211,7000000.0
2008-02-06 21:59:00,1.86241,1.86241,1.86161,1.86181,8000000.0
2008-02-06 22:00:00,1.86185,1.86214,1.86167,1.86214,10000000.0
2008-02-06 22:01:00,1.86219,1.86219,1.86182,1.86219,9000000.0
2008-02-06 22:02:00,1.86231,1.86235,1.86202,1.86219,8000000.0
2008-02-06 22:03:00,1.86219,1.86219,1.86169,1.86169,7000000.0
2008-02-06 22:04:00,1.86162,1.86173,1.86154,1.86163,8000000.0
2008-02-06 22:05:00,1.86173,1.86183,1.86157,1.86159,10000000.0
2008-02-06 22:06:00,1.86136,1.86136,1.86117,1.86117,7000000.0
2008-02-06 22:07:00,1.86119,1.86132,1.86117,1.86119,8000000.0
2008-02-06 22:08:00,1.86133,1.86138,1.8612,1.8612,8000000.0
2008-02-06 22:09:00,1.86132,1.86152,1.86132,1.86141,9000000.0
2008-02-06 22:10:00,1.86153,1.86155,1.86129,1.86155,8000000.0
2008-02-06 22:11:00,1.86159,1.86159,1.86085,1.86085,7000000.0
2008-02-06 22:12:00,1.86078,1.86093,1.86078,1.86092,8000000.0
2008-02-06 22:13:00,1.86099,1.86099,1.86091,1.86095,7000000.0
2008-02-06 22:14:00,1.86108,1.86108,1.86088,1.86105,11000000.0
2008-02-06 22:15:00,1.86106,1.86172,1.86106,1.86172,6000000.0
2008-02-06 22:16:00,1.86185,1.86249,1.86184,1.86249,9000000.0
2008-02-06 22:17:00,1.86262,1.86267,1.86161,1.86161,7000000.0
2008-02-06 22:18:00,1.86176,1.86221,1.86176,1.86221,8000000.0
2008-02-06 22:19:00,1.86186,1.86198,1.8618,1.86198,7000000.0
2008-02-06 22:20:00,1.86197,1.86201,1.8619,1.86192,7000000.0
2008-02-06 22:21:00,1.86186,1.86211,1.86186,1.86211,9000000.0
2008-02-06 22:22:00,1.8619,1.8619,1.86167,1.8617,7000000.0
2008-02-06 22:23:00,1.86167,1.86242,1.86164,1.86242,9000000.0
2008-02-06 22:24:00,1.86211,1.8623,1.8621,1.86223,7000000.0
2008-02-06 22:25:00,1.86199,1.86223,1.86193,1.86223,8000000.0
2008-02-06 22:26:00,1.86196,1.86196,1.86094,1.86094,9000000.0
2008-02-06 22:27:00,1.86037,1.86056,1.86037,1.86055,8000000.0
2008-02-06 22:28:00,1.86058,1.86058,1.86034,1.86051,8000000.0
2008-02-06 22:29:00,1.86052,1.86095,1.86052,1.86095,10000000.0
2008-02-06 22:30:00,1.86073,1.86073,1.86051,1.8606,7000000.0
2008-02-06 22:31:00,1.86059,1.86152,1.86059,1.86146,9000000.0
2008-02-06 22:32:00,1.86144,1.86144,1.86117,1.8613,8000000.0
2008-02-06 22:33:00,1.86149,1.86177,1.86126,1.86177,7000000.0
2008-02-06 22:34:00,1.86213,1.86213,1.86139,1.86139,7000000.0
2008-02-06 22:35:00,1.86118,1.86177,1.86118,1.86177,8000000.0
2008-02-06 22:36:00,1.86185,1.86207,1.86185,1.86207,10000000.0
2008-02-06 22:37:00,1.86205,1.86233,1.86205,1.86228,7000000.0
2008-02-06 22:38:00,1.86287,1.86314,1.86287,1.86314,8000000.0
2008-02-06 22:39:00,1.86358,1.86369,1.8634,1.86362,9000000.0
2008-02-06 22:40:00,1.86349,1.86349,1.86283,1.86297,7000000.0
2008-02-06 22:41:00,1.863,1.86342,1.863,1.86325,8000000.0
2008-02-06 22:42:00,1.86307,1.86312,1.8626,1.86272,8000000.0
2008-02-06 22:43:00,1.86287,1.86301,1.86265,1.86276,7000000.0
2008-02-06 22:44:00,1.86268,1.86273,1.86229,1.86229,5000000.0
2008-02-06 22:45:00,1.86212,1.86242,1.86212,1.86237,7000000.0
2008-02-06 22:46:00,1.86263,1.86277,1.86259,1.86277,8000000.0
2008-02-06 22:47:00,1.86363,1.86381,1.86356,1.86356,11000000.0
2008-02-06 22:48:00,1.86348,1.86356,1.86327,1.86354,8000000.0
2008-02-06 22:49:00,1.8634,1.86347,1.86316,1.86321,7000000.0
2008-02-06 22:50:00,1.86341,1.86357,1.86341,1.86356,7000000.0
2008-02-06 22:51:00,1.86332,1.86339,1.86313,1.86313,10000000.0
2008-02-06 22:52:00,1.86301,1.86323,1.86295,1.86312,8000000.0
2008-02-06 22:53:00,1.86301,1.86338,1.86299,1.86319,7000000.0
2008-02-06 22:54:00,1.86344,1.86403,1.86344,1.86403,8000000.0
2008-02-06 22:55:00,1.86376,1.86376,1.86351,1.86356,7000000.0
2008-02-06 22:56:00,1.86392,1.86392,1.86376,1.86387,7000000.0
2008-02-06 22:57:00,1.86385,1.86388,1.86357,1.86388,7000000.0
2008-02-06 22:58:00,1.86396,1.86426,1.86396,1.86426,7000000.0
2008-02-06 22:59:00,1.86429,1.86432,1.86409,1.86409,7000000.0
2008-02-06 23:00:00,1.8638,1.8638,1.8635,1.8635,8000000.0
2008-02-06 23:01:00,1.86347,1.8638,1.86347,1.86378,8000000.0
2008-02-06 23:02:00,1.86384,1.86439,1.86384,1.86429,8000000.0
2008-02-06 23:03:00,1.86376,1.86376,1.86314,1.86328,7000000.0
2008-02-06 23:04:00,1.86315,1.86338,1.86315,1.86329,8000000.0
2008-02-06 23:05:00,1.86338,1.8642,1.86338,1.86398,8000000.0
2008-02-06 23:06:00,1.86355,1.86379,1.86342,1.86342,9000000.0
2008-02-06 23:07:00,1.86365,1.86375,1.8631,1.86324,10000000.0
2008-02-06 23:08:00,1.86325,1.86341,1.86322,1.86322,7000000.0
2008-02-06 23:09:00,1.86313,1.86313,1.86299,1.86306,9000000.0
2008-02-06 23:10:00,1.86302,1.86302,1.86267,1.86302,11000000.0
2008-02-06 23:11:00,1.8629,1.86381,1.8629,1.86381,7000000.0
2008-02-06 23:12:00,1.86387,1.86387,1.86363,1.86363,7000000.0
2008-02-06 23:13:00,1.8636,1.8636,1.86335,1.86342,7000000.0
2008-02-06 23:14:00,1.86334,1.86348,1.86324,1.86325,11000000.0
2008-02-06 23:15:00,1.86314,1.86324,1.86309,1.86314,9000000.0
2008-02-06 23:16:00,1.86257,1.86257,1.86153,1.86153,11000000.0
2008-02-06 23:17:00,1.8619,1.86204,1.86189,1.86201,7000000.0
2008-02-06 23:18:00,1.86217,1.8623,1.86213,1.86229,8000000.0
2008-02-06 23:19:00,1.86211,1.86211,1.86182,1.86187,7000000.0
2008-02-06 23:20:00,1.86167,1.86169,1.86153,1.86153,9000000.0
2008-02-06 23:21:00,1.8617,1.86187,1.8617,1.86187,9000000.0
2008-02-06 23:22:00,1.86151,1.8618,1.86134,1.8618,11000000.0
2008-02-06 23:23:00,1.86189,1.86216,1.86189,1.86216,8000000.0
2008-02-06 23:24:00,1.86213,1.86214,1.86199,1.86199,7000000.0
2008-02-06 23:25:00,1.86222,1.86227,1.86216,1.86222,7000000.0
2008-02-06 23:26:00,1.86175,1.86187,1.86172,1.86172,8000000.0
2008-02-06 23:27:00,1.86151,1.86151,1.86078,1.86087,9000000.0
2008-02-06 23:28:00,1.86098,1.861,1.86081,1.86089,10000000.0
2008-02-06 23:29:00,1.86087,1.86087,1.86059,1.86074,9000000.0
2008-02-06 23:30:00,1.86079,1.86151,1.86079,1.86143,8000000.0
2008-02-06 23:31:00,1.8615,1.86182,1.86149,1.86182,7000000.0
2008-02-06 23:32:00,1.8614,1.86168,1.86116,1.86122,8000000.0
2008-02-06 23:33:00,1.8617,1.86266,1.8617,1.86266,7000000.0
2008-02-06 23:34:00,1.8629,1.8629,1.8625,1.8625,11000000.0
2008-02-06 23:35:00,1.86209,1.86216,1.86199,1.86199,9000000.0
2008-02-06 23:36:00,1.86229,1.86233,1.86204,1.86204,7000000.0
2008-02-06 23:37:00,1.86201,1.8621,1.86101,1.86101,9000000.0
2008-02-06 23:38:00,1.86079,1.86179,1.86079,1.86179,8000000.0
2008-02-06 23:39:00,1.86191,1.86205,1.8617,1.86176,10000000.0
2008-02-06 23:40:00,1.86167,1.86174,1.86153,1.86153,7000000.0
2008-02-06 23:41:00,1.8615,1.86201,1.8615,1.86201,6000000.0
2008-02-06 23:42:00,1.86183,1.86183,1.86152,1.86152,4000000.0
2008-02-06 23:43:00,1.86125,1.86128,1.86093,1.86128,7000000.0
2008-02-06 23:44:00,1.86118,1.86163,1.86118,1.86163,7000000.0
2008-02-06 23:45:00,1.85955,1.85955,1.85789,1.8585,7000000.0
2008-02-06 23:46:00,1.85848,1.85891,1.85536,1.85536,8000000.0
2008-02-06 23:47:00,1.85491,1.85501,1.85445,1.85485,8000000.0
2008-02-06 23:48:00,1.85416,1.85421,1.85369,1.85369,7000000.0
2008-02-06 23:49:00,1.85383,1.85458,1.8538,1.85458,10000000.0
2008-02-06 23:50:00,1.85458,1.8547,1.85453,1.85453,8000000.0
2008-02-06 23:51:00,1.85452,1.85452,1.85436,1.85437,7000000.0
2008-02-06 23:52:00,1.85488,1.85509,1.85474,1.85489,11000000.0
2008-02-06 23:53:00,1.85541,1.85541,1.85497,1.85504,8000000.0
2008-02-06 23:54:00,1.85274,1.85496,1.85274,1.85496,9000000.0
2008-02-06 23:55:00,1.8549,1.85519,1.8549,1.85516,8000000.0
2008-02-06 23:56:00,1.85534,1.85552,1.85534,1.85543,8000000.0
2008-02-06 23:57:00,1.85552,1.85607,1.85536,1.85607,8000000.0
2008-02-06 23:58:00,1.85624,1.85636,1.85623,1.85629,7000000.0
2008-02-06 23:59:00,1.85631,1.85635,1.85611,1.85635,10000000.0
2008-02-07 00:00:00,1.85623,1.85655,1.85623,1.85653,7000000.0
2008-02-07 00:01:00,1.85636,1.85636,1.85583,1.85587,8000000.0
2008-02-07 00:02:00,1.85555,1.85642,1.85555,1.85607,8000000.0
2008-02-07 00:03:00,1.85594,1.85594,1.85513,1.85513,10000000.0
2008-02-07 00:04:00,1.85517,1.85592,1.85517,1.85592,7000000.0
2008-02-07 00:05:00,1.85619,1.8567,1.85619,1.85647,11000000.0
2008-02-07 00:06:00,1.85638,1.85649,1.85611,1.85611,10000000.0
2008-02-07 00:07:00,1.85561,1.85564,1.85537,1.85537,8000000.0
2008-02-07 00:08:00,1.85505,1.85615,1.85502,1.85615,9000000.0
2008-02-07 00:09:00,1.85701,1.8577,1.85701,1.85766,7000000.0
2008-02-07 00:10:00,1.85746,1.85746,1.85634,1.85634,8000000.0
2008-02-07 00:11:00,1.85624,1.85652,1.85624,1.85652,11000000.0
2008-02-07 00:12:00,1.85647,1.85702,1.85647,1.85702,7000000.0
2008-02-07 00:13:00,1.85744,1.85756,1.85737,1.85753,8000000.0
2008-02-07 00:14:00,1.85764,1.85764,1.85738,1.85754,8000000.0
2008-02-07 00:15:00,1.8578,1.85789,1.8572,1.8572,9000000.0
2008-02-07 00:16:00,1.85772,1.85772,1.85677,1.85734,7000000.0
2008-02-07 00:17:00,1.85761,1.85844,1.85761,1.85844,9000000.0
2008-02-07 00:18:00,1.85875,1.85875,1.85837,1.8584,10000000.0
2008-02-07 00:19:00,1.85812,1.8582,1.85807,1.85814,11000000.0
2008-02-07 00:20:00,1.85767,1.85772,1.85747,1.85747,8000000.0
2008-02-07 00:21:00,1.85729,1.85748,1.85729,1.85747,7000000.0
2008-02-07 00:22:00,1.85786,1.85848,1.85786,1.85848,9000000.0
2008-02-07 00:23:00,1.85939,1.85948,1.85915,1.85915,7000000.0
2008-02-07 00:24:00,1.85899,1.85899,1.85861,1.85865,10000000.0
2008-02-07 00:25:00,1.85872,1.85873,1.8586,1.85868,9000000.0
2008-02-07 00:26:00,1.85857,1.85857,1.85805,1.8581,7000000.0
2008-02-07 00:27:00,1.85801,1.85801,1.85753,1.85758,6000000.0
2008-02-07 00:28:00,1.85746,1.85746,1.85728,1.8573,9000000.0
2008-02-07 00:29:00,1.85725,1.85734,1.85725,1.85726,8000000.0
2008-02-07 00:30:00,1.85717,1.85752,1.85708,1.85752,11000000.0
2008-02-07 00:31:00,1.85783,1.858,1.85766,1.858,8000000.0
2008-02-07 00:32:00,1.85793,1.85825,1.85793,1.85825,8000000.0
2008-02-07 00:33:00,1.85825,1.85837,1.85791,1.85791,7000000.0
2008-02-07 00:34:00,1.85794,1.85841,1.85784,1.85835,8000000.0
2008-02-07 00:35:00,1.8585,1.85855,1.85837,1.85841,10000000.0
2008-02-07 00:36:00,1.85808,1.85808,1.85778,1.85787,7000000.0
2008-02-07 00:37:00,1.85813,1.85818,1.85804,1.85808,8000000.0
2008-02-07 00:38:00,1.85822,1.85861,1.85789,1.85861,7000000.0
2008-02-07 00:39:00,1.85871,1.85874,1.85827,1.85827,10000000.0
2008-02-07 00:40:00,1.85813,1.85825,1.8578,1.8578,7000000.0
2008-02-07 00:41:00,1.85798,1.85822,1.85796,1.85822,10000000.0
2008-02-07 00:42:00,1.85798,1.85813,1.85748,1.85811,11000000.0
2008-02-07 00:43:00,1.85817,1.85817,1.85794,1.85794,8000000.0
2008-02-07 00:44:00,1.85801,1.85801,1.85767,1.85784,7000000.0
2008-02-07 00:45:00,1.85779,1.85799,1.85779,1.85787,8000000.0
2008-02-07 00:46:00,1.85729,1.85749,1.85713,1.85729,11000000.0
2008-02-07 00:47:00,1.85756,1.85763,1.85738,1.85738,7000000.0
2008-02-07 00:48:00,1.85729,1.85729,1.85681,1.85706,10000000.0
2008-02-07 00:49:00,1.85734,1.85792,1.85734,1.85792,10000000.0
2008-02-07 00:50:00,1.85853,1.85886,1.85853,1.85882,8000000.0
2008-02-07 00:51:00,1.85899,1.85911,1.8583,1.8583,7000000.0
2008-02-07 00:52:00,1.85823,1.85858,1.85823,1.85857,8000000.0
2008-02-07 00:53:00,1.85839,1.85839,1.85824,1.85824,10000000.0
2008-02-07 00:54:00,1.85824,1.85836,1.85769,1.85769,8000000.0
2008-02-07 00:55:00,1.85756,1.85756,1.85714,1.85716,7000000.0
2008-02-07 00:56:00,1.85719,1.85724,1.85711,1.85724,7000000.0
2008-02-07 00:57:00,1.85728,1.85753,1.85723,1.85723,8000000.0
2008-02-07 00:58:00,1.85745,1.85752,1.85726,1.85734,8000000.0
2008-02-07 00:59:00,1.85762,1.8577,1.85758,1.85758,7000000.0
2008-02-07 01:00:00,1.85756,1.85777,1.85756,1.85765,9000000.0
2008-02-07 01:01:00,1.85791,1.85791,1.85775,1.85775,7000000.0
2008-02-07 01:02:00,1.85792,1.85793,1.85761,1.85778,8000000.0
2008-02-07 01:03:00,1.85768,1.85768,1.857,1.85765,10000000.0
2008-02-07 01:04:00,1.85723,1.85749,1.85723,1.85733,8000000.0
2008-02-07 01:05:00,1.85718,1.85718,1.85691,1.85699,7000000.0
2008-02-07 01:06:00,1.85735,1.85735,1.85727,1.85727,8000000.0
2008-02-07 01:07:00,1.85705,1.85726,1.85675,1.85675,7000000.0
2008-02-07 01:08:00,1.85656,1.8569,1.85646,1.8569,8000000.0
2008-02-07 01:09:00,1.85699,1.85699,1.85617,1.85617,7000000.0
2008-02-07 01:10:00,1.85599,1.85635,1.85596,1.85634,11000000.0
2008-02-07 01:11:00,1.85629,1.85641,1.85622,1.85622,11000000.0
2008-02-07 01:12:00,1.85641,1.85649,1.85636,1.85646,11000000.0
2008-02-07 01:13:00,1.85648,1.85648,1.85638,1.85638,7000000.0
2008-02-07 01:14:00,1.85654,1.85673,1.85636,1.85658,8000000.0
2008-02-07 01:15:00,1.85657,1.85666,1.85649,1.85662,7000000.0
2008-02-07 01:16:00,1.85652,1.85686,1.85645,1.85686,9000000.0
2008-02-07 01:17:00,1.85722,1.8576,1.85722,1.8576,7000000.0
2008-02-07 01:18:00,1.85774,1.85779,1.85768,1.85773,8000000.0
2008-02-07 01:19:00,1.85784,1.85802,1.85784,1.858,7000000.0
2008-02-07 01:20:00,1.85786,1.85786,1.85714,1.85714,8000000.0
2008-02-07 01:21:00,1.85687,1.85687,1.85653,1.85662,5000000.0
2008-02-07 01:22:00,1.85703,1.85731,1.85692,1.85731,7000000.0
2008-02-07 01:23:00,1.85733,1.85733,1.85683,1.85683,7000000.0
2008-02-07 01:24:00,1.85717,1.85753,1.85717,1.85727,11000000.0
2008-02-07 01:25:00,1.85734,1.85746,1.85734,1.85745,7000000.0
2008-02-07 01:26:00,1.85755,1.85755,1.85716,1.85716,8000000.0
2008-02-07 01:27:00,1.85772,1.8582,1.85772,1.8582,7000000.0
2008-02-07 01:28:00,1.85798,1.85815,1.85774,1.85815,8000000.0
2008-02-07 01:29:00,1.85832,1.85874,1.85832,1.85874,10000000.0
2008-02-07 01:30:00,1.85895,1.85931,1.85885,1.85931,7000000.0
2008-02-07 01:31:00,1.85891,1.85919,1.85891,1.85919,7000000.0
2008-02-07 01:32:00,1.85907,1.85955,1.85883,1.85955,9000000.0
2008-02-07 01:33:00,1.85953,1.86003,1.85953,1.85997,7000000.0
2008-02-07 01:34:00,1.86029,1.86034,1.86015,1.86015,11000000.0
2008-02-07 01:35:00,1.86031,1.86053,1.86014,1.86053,8000000.0
2008-02-07 01:36:00,1.86066,1.86066,1.86041,1.86056,10000000.0
2008-02-07 01:37:00,1.86074,1.8608,1.86051,1.86051,8000000.0
2008-02-07 01:38:00,1.86045,1.86084,1.86038,1.86083,7000000.0
2008-02-07 01:39:00,1.86044,1.86044,1.85979,1.85988,9000000.0
2008-02-07 01:40:00,1.85977,1.85977,1.85943,1.85963,11000000.0
2008-02-07 01:41:00,1.85926,1.85963,1.85926,1.85958,11000000.0
2008-02-07 01:42:00,1.86011,1.86119,1.86,1.86119,9000000.0
2008-02-07 01:43:00,1.86155,1.86167,1.86127,1.86127,9000000.0
2008-02-07 01:44:00,1.86139,1.86152,1.86114,1.86152,8000000.0
2008-02-07 01:45:00,1.86138,1.8615,1.86104,1.86104,7000000.0
2008-02-07 01:46:00,1.861,1.861,1.86028,1.86028,7000000.0
2008-02-07 01:47:00,1.86036,1.86051,1.86036,1.86046,7000000.0
2008-02-07 01:48:00,1.86018,1.86018,1.85987,1.86016,8000000.0
2008-02-07 01:49:00,1.86021,1.86041,1.86021,1.86041,8000000.0
2008-02-07 01:50:00,1.86047,1.86084,1.86047,1.86064,7000000.0
2008-02-07 01:51:00,1.86074,1.86074,1.85997,1.85997,10000000.0
2008-02-07 01:52:00,1.85972,1.86032,1.85972,1.86021,8000000.0
2008-02-07 01:53:00,1.86051,1.86055,1.86038,1.8605,8000000.0
2008-02-07 01:54:00,1.8605,1.8605,1.86022,1.86022,10000000.0
2008-02-07 01:55:00,1.86,1.86064,1.86,1.86057,9000000.0
2008-02-07 01:56:00,1.86107,1.86162,1.85941,1.86076,10000000.0
2008-02-07 01:57:00,1.86049,1.86074,1.86046,1.86074,9000000.0
2008-02-07 01:58:00,1.86082,1.86093,1.86041,1.86041,8000000.0
2008-02-07 01:59:00,1.86053,1.86125,1.86051,1.86125,6000000.0
2008-02-07 02:00:00,1.8617,1.86204,1.8617,1.86204,7000000.0
2008-02-07 02:01:00,1.8625,1.8625,1.86225,1.8624,10000000.0
2008-02-07 02:02:00,1.86246,1.86246,1.86233,1.86242,13000000.0
2008-02-07 02:03:00,1.86229,1.86243,1.86226,1.86243,17000000.0
2008-02-07 02:04:00,1.86262,1.86262,1.86251,1.86251,12000000.0
2008-02-07 02:05:00,1.86253,1.86262,1.86249,1.86262,9000000.0
2008-02-07 02:06:00,1.86273,1.86275,1.86254,1.86266,7000000.0
2008-02-07 02:07:00,1.86298,1.86304,1.86292,1.86292,13000000.0
2008-02-07 02:08:00,1.8631,1.86339,1.8631,1.8633,16000000.0
2008-02-07 02:09:00,1.86327,1.86339,1.86326,1.86337,10000000.0
2008-02-07 02:10:00,1.86316,1.86327,1.86311,1.86315,8000000.0
2008-02-07 02:11:00,1.86333,1.86333,1.86267,1.86267,7000000.0
2008-02-07 02:12:00,1.86265,1.86299,1.86265,1.86299,14000000.0
2008-02-07 02:13:00,1.86299,1.86299,1.86266,1.86266,7000000.0
2008-02-07 02:14:00,1.86255,1.86278,1.86252,1.86278,7000000.0
2008-02-07 02:15:00,1.86285,1.86296,1.8627,1.8627,7000000.0
2008-02-07 02:16:00,1.86296,1.86309,1.86284,1.86284,8000000.0
2008-02-07 02:17:00,1.86305,1.86305,1.86244,1.86251,7000000.0
2008-02-07 02:18:00,1.86222,1.86223,1.86213,1.86213,11000000.0
2008-02-07 02:19:00,1.86205,1.8624,1.86205,1.8624,7000000.0
2008-02-07 02:20:00,1.86241,1.86262,1.86241,1.86262,12000000.0
2008-02-07 02:21:00,1.86291,1.86294,1.86269,1.86294,12000000.0
2008-02-07 02:22:00,1.8631,1.8631,1.86285,1.86293,7000000.0
2008-02-07 02:23:00,1.86285,1.86285,1.8627,1.8627,9000000.0
2008-02-07 02:24:00,1.86308,1.86321,1.86308,1.8632,8000000.0
2008-02-07 02:25:00,1.86327,1.86332,1.86314,1.86314,16000000.0
2008-02-07 02:26:00,1.86303,1.86303,1.86285,1.86285,20000000.0
2008-02-07 02:27:00,1.86285,1.86287,1.86267,1.86286,18000000.0
2008-02-07 02:28:00,1.86275,1.86279,1.8623,1.8623,7000000.0
2008-02-07 02:29:00,1.86209,1.86209,1.86183,1.86194,10000000.0
2008-02-07 02:30:00,1.86172,1.86178,1.86161,1.86162,10000000.0
2008-02-07 02:31:00,1.86117,1.86126,1.86106,1.8612,9000000.0
2008-02-07 02:32:00,1.86128,1.8613,1.86113,1.8613,15000000.0
2008-02-07 02:33:00,1.86125,1.86125,1.8609,1.8609,14000000.0
2008-02-07 02:34:00,1.86083,1.86088,1.86081,1.86086,9000000.0
2008-02-07 02:35:00,1.86076,1.86076,1.86047,1.8605,7000000.0
2008-02-07 02:36:00,1.8607,1.8607,1.86034,1.86048,8000000.0
2008-02-07 02:37:00,1.86046,1.86056,1.86029,1.86056,6000000.0
2008-02-07 02:38:00,1.86063,1.86148,1.86061,1.86148,7000000.0
2008-02-07 02:39:00,1.8619,1.8619,1.86158,1.8619,13000000.0
2008-02-07 02:40:00,1.86231,1.86239,1.86225,1.86236,11000000.0
2008-02-07 02:41:00,1.86225,1.86247,1.86215,1.86241,6000000.0
2008-02-07 02:42:00,1.86191,1.86235,1.86191,1.86197,11000000.0
2008-02-07 02:43:00,1.86266,1.86281,1.86263,1.86281,8000000.0
2008-02-07 02:44:00,1.86254,1.86254,1.862,1.86228,10000000.0
2008-02-07 02:45:00,1.86215,1.86215,1.86178,1.86178,10000000.0
2008-02-07 02:46:00,1.86165,1.86176,1.86157,1.86157,8000000.0
2008-02-07 02:47:00,1.86167,1.86167,1.86155,1.86163,8000000.0
2008-02-07 02:48:00,1.86134,1.86153,1.86129,1.86149,11000000.0
2008-02-07 02:49:00,1.86123,1.86137,1.86108,1.86128,10000000.0
2008-02-07 02:50:00,1.86154,1.86174,1.86129,1.86174,8000000.0
2008-02-07 02:51:00,1.86198,1.86238,1.86197,1.8622,10000000.0
2008-02-07 02:52:00,1.86279,1.86313,1.86279,1.86308,10000000.0
2008-02-07 02:53:00,1.86303,1.86303,1.8627,1.86283,8000000.0
2008-02-07 02:54:00,1.86271,1.86271,1.86212,1.86212,7000000.0
2008-02-07 02:55:00,1.86209,1.8623,1.86207,1.86209,8000000.0
2008-02-07 02:56:00,1.86232,1.86288,1.86228,1.86288,7000000.0
2008-02-07 02:57:00,1.86297,1.86312,1.86261,1.86261,8000000.0
2008-02-07 02:58:00,1.86259,1.86284,1.8625,1.86273,12000000.0
2008-02-07 02:59:00,1.86269,1.86274,1.86243,1.86243,19000000.0
2008-02-07 03:00:00,1.86214,1.86218,1.86212,1.86216,7000000.0
2008-02-07 03:01:00,1.862,1.862,1.86163,1.86165,10000000.0
2008-02-07 03:02:00,1.86145,1.86147,1.86136,1.86141,8000000.0
2008-02-07 03:03:00,1.86144,1.86182,1.86144,1.86182,11000000.0
2008-02-07 03:04:00,1.86211,1.86227,1.86199,1.86199,7000000.0
2008-02-07 03:05:00,1.86173,1.8619,1.86168,1.8619,10000000.0
2008-02-07 03:06:00,1.8616,1.86173,1.86137,1.86141,11000000.0
2008-02-07 03:07:00,1.86125,1.86175,1.86125,1.86175,7000000.0
2008-02-07 03:08:00,1.86227,1.86242,1.86208,1.86208,8000000.0
2008-02-07 03:09:00,1.86214,1.86226,1.86214,1.86223,10000000.0
2008-02-07 03:10:00,1.86254,1.86272,1.86253,1.86256,10000000.0
2008-02-07 03:11:00,1.86279,1.86349,1.86279,1.86349,8000000.0
2008-02-07 03:12:00,1.8637,1.86389,1.8637,1.86382,7000000.0
2008-02-07 03:13:00,1.86373,1.86389,1.86353,1.86353,10000000.0
2008-02-07 03:14:00,1.8636,1.86439,1.8636,1.86439,16000000.0
2008-02-07 03:15:00,1.86448,1.86484,1.86413,1.86449,11000000.0
2008-02-07 03:16:00,1.86435,1.86435,1.86343,1.86343,5000000.0
2008-02-07 03:17:00,1.86381,1.86381,1.86367,1.86373,8000000.0
2008-02-07 03:18:00,1.86368,1.86384,1.86365,1.86384,11000000.0
2008-02-07 03:19:00,1.86369,1.86369,1.86336,1.86336,7000000.0
2008-02-07 03:20:00,1.86342,1.86342,1.86315,1.86316,7000000.0
2008-02-07 03:21:00,1.86354,1.8636,1.86345,1.86354,7000000.0
2008-02-07 03:22:00,1.86333,1.86333,1.86073,1.86073,8000000.0
2008-02-07 03:23:00,1.86248,1.86308,1.86248,1.86308,9000000.0
2008-02-07 03:24:00,1.86321,1.86353,1.86321,1.86353,7000000.0
2008-02-07 03:25:00,1.86351,1.86351,1.86263,1.86293,23000000.0
2008-02-07 03:26:00,1.86314,1.86314,1.86295,1.86309,9000000.0
2008-02-07 03:27:00,1.8632,1.8633,1.86288,1.8633,7000000.0
2008-02-07 03:28:00,1.86334,1.86334,1.86302,1.86302,7000000.0
2008-02-07 03:29:00,1.86319,1.86321,1.86232,1.86252,7000000.0
2008-02-07 03:30:00,1.86252,1.86311,1.86252,1.86301,10000000.0
2008-02-07 03:31:00,1.8637,1.86382,1.86329,1.86337,8000000.0
2008-02-07 03:32:00,1.86379,1.86379,1.86359,1.86361,10000000.0
2008-02-07 03:33:00,1.86391,1.86408,1.86385,1.86404,7000000.0
2008-02-07 03:34:00,1.86392,1.86392,1.86353,1.86353,11000000.0
2008-02-07 03:35:00,1.86362,1.86381,1.86357,1.86378,8000000.0
2008-02-07 03:36:00,1.86415,1.86415,1.86393,1.86393,7000000.0
2008-02-07 03:37:00,1.86383,1.86489,1.86383,1.86489,8000000.0
2008-02-07 03:38:00,1.86511,1.86518,1.86431,1.86431,8000000.0
2008-02-07 03:39:00,1.86433,1.86576,1.86433,1.86536,8000000.0
2008-02-07 03:40:00,1.86591,1.86591,1.86566,1.86568,11000000.0
2008-02-07 03:41:00,1.8653,1.86533,1.86524,1.86524,8000000.0
2008-02-07 03:42:00,1.86542,1.86555,1.86542,1.86547,7000000.0
2008-02-07 03:43:00,1.86567,1.86584,1.86559,1.86576,9000000.0
2008-02-07 03:44:00,1.86548,1.86548,1.86501,1.86501,7000000.0
2008-02-07 03:45:00,1.86501,1.86529,1.86487,1.86487,7000000.0
2008-02-07 03:46:00,1.8647,1.86537,1.8647,1.86521,8000000.0
2008-02-07 03:47:00,1.86481,1.86519,1.86481,1.86519,9000000.0
2008-02-07 03:48:00,1.86548,1.86548,1.86527,1.86545,11000000.0
2008-02-07 03:49:00,1.8653,1.86552,1.8653,1.86537,23000000.0
2008-02-07 03:50:00,1.86519,1.86519,1.8646,1.8646,9000000.0
2008-02-07 03:51:00,1.86457,1.86502,1.86457,1.86494,8000000.0
2008-02-07 03:52:00,1.86501,1.86513,1.8648,1.86506,9000000.0
2008-02-07 03:53:00,1.86494,1.86511,1.86485,1.86511,8000000.0
2008-02-07 03:54:00,1.86525,1.86528,1.86493,1.86521,9000000.0
2008-02-07 03:55:00,1.86502,1.86509,1.86471,1.86502,10000000.0
2008-02-07 03:56:00,1.86496,1.8651,1.86441,1.86441,12000000.0
2008-02-07 03:57:00,1.86442,1.86476,1.86442,1.86476,9000000.0
2008-02-07 03:58:00,1.86487,1.86487,1.86471,1.86471,3000000.0
2008-02-07 03:59:00,1.86432,1.86437,1.86361,1.86361,7000000.0
2008-02-07 04:00:00,1.86323,1.86326,1.86281,1.86316,18000000.0
2008-02-07 04:01:00,1.86287,1.86303,1.86287,1.86302,8000000.0
2008-02-07 04:02:00,1.86332,1.86332,1.86303,1.86317,25000000.0
2008-02-07 04:03:00,1.86297,1.86317,1.8627,1.8627,12000000.0
2008-02-07 04:04:00,1.86269,1.86269,1.86242,1.86242,9000000.0
2008-02-07 04:05:00,1.86216,1.86248,1.86213,1.86213,7000000.0
2008-02-07 04:06:00,1.8619,1.86214,1.86189,1.86189,10000000.0
2008-02-07 04:07:00,1.86195,1.86202,1.86167,1.86167,7000000.0
2008-02-07 04:08:00,1.86139,1.86154,1.86139,1.86154,10000000.0
2008-02-07 04:09:00,1.86187,1.86208,1.86181,1.86181,8000000.0
2008-02-07 04:10:00,1.86178,1.86202,1.86178,1.86194,9000000.0
2008-02-07 04:11:00,1.86201,1.86201,1.86158,1.86183,8000000.0
2008-02-07 04:12:00,1.86137,1.86169,1.86128,1.86169,11000000.0
2008-02-07 04:13:00,1.86173,1.86187,1.86173,1.8618,8000000.0
2008-02-07 04:14:00,1.86169,1.86169,1.86158,1.86169,7000000.0
2008-02-07 04:15:00,1.86199,1.86231,1.86199,1.86226,8000000.0
2008-02-07 04:16:00,1.86207,1.86208,1.86201,1.86204,8000000.0
2008-02-07 04:17:00,1.86217,1.86231,1.86217,1.86231,19000000.0
2008-02-07 04:18:00,1.86194,1.86203,1.86176,1.86184,8000000.0
2008-02-07 04:19:00,1.8616,1.86189,1.86155,1.86186,21000000.0
2008-02-07 04:20:00,1.86138,1.86138,1.86099,1.86108,11000000.0
2008-02-07 04:21:00,1.86115,1.86115,1.86069,1.8608,8000000.0
2008-02-07 04:22:00,1.86098,1.86104,1.86085,1.86097,8000000.0
2008-02-07 04:23:00,1.86122,1.8614,1.86115,1.86131,9000000.0
2008-02-07 04:24:00,1.8612,1.86148,1.8612,1.86139,12000000.0
2008-02-07 04:25:00,1.86138,1.86154,1.86138,1.86151,9000000.0
2008-02-07 04:26:00,1.86146,1.86146,1.86118,1.86118,8000000.0
2008-02-07 04:27:00,1.86102,1.86112,1.86073,1.86079,9000000.0
2008-02-07 04:28:00,1.86077,1.86081,1.8607,1.86073,14000000.0
2008-02-07 04:29:00,1.86073,1.86082,1.8607,1.8607,16000000.0
2008-02-07 04:30:00,1.8606,1.86071,1.86059,1.86071,25000000.0
2008-02-07 04:31:00,1.86074,1.86103,1.86074,1.86086,8000000.0
2008-02-07 04:32:00,1.86104,1.86104,1.86089,1.86102,8000000.0
2008-02-07 04:33:00,1.86082,1.86082,1.86019,1.86019,5000000.0
2008-02-07 04:34:00,1.86082,1.86082,1.86076,1.86079,10000000.0
2008-02-07 04:35:00,1.86089,1.86094,1.86078,1.86093,9000000.0
2008-02-07 04:36:00,1.86109,1.86122,1.86105,1.86109,7000000.0
2008-02-07 04:37:00,1.86096,1.86137,1.86092,1.86133,7000000.0
2008-02-07 04:38:00,1.86136,1.86147,1.86113,1.86136,7000000.0
2008-02-07 04:39:00,1.86131,1.86131,1.86105,1.86112,8000000.0
2008-02-07 04:40:00,1.86126,1.86137,1.86096,1.86137,9000000.0
2008-02-07 04:41:00,1.86136,1.86162,1.86136,1.86144,9000000.0
2008-02-07 04:42:00,1.86132,1.86132,1.86084,1.86114,11000000.0
2008-02-07 04:43:00,1.86097,1.8611,1.86075,1.86075,9000000.0
2008-02-07 04:44:00,1.8606,1.8606,1.86042,1.86044,8000000.0
2008-02-07 04:45:00,1.86059,1.86059,1.86045,1.86056,9000000.0
2008-02-07 04:46:00,1.86056,1.86064,1.86054,1.86056,7000000.0
2008-02-07 04:47:00,1.86061,1.86061,1.86003,1.86051,8000000.0
2008-02-07 04:48:00,1.86069,1.86081,1.86038,1.86081,8000000.0
2008-02-07 04:49:00,1.86076,1.86082,1.86061,1.86082,8000000.0
2008-02-07 04:50:00,1.86074,1.86074,1.86067,1.86067,7000000.0
2008-02-07 04:51:00,1.86061,1.86061,1.86007,1.86007,15000000.0
2008-02-07 04:52:00,1.86002,1.86002,1.85989,1.85989,8000000.0
2008-02-07 04:53:00,1.85971,1.86004,1.85971,1.86004,8000000.0
2008-02-07 04:54:00,1.86002,1.86002,1.85976,1.85992,11000000.0
2008-02-07 04:55:00,1.85982,1.85985,1.85941,1.85964,10000000.0
2008-02-07 04:56:00,1.85915,1.85943,1.85915,1.85929,12000000.0
2008-02-07 04:57:00,1.85938,1.85938,1.85884,1.85884,7000000.0
2008-02-07 04:58:00,1.8591,1.85926,1.859,1.85906,9000000.0
2008-02-07 04:59:00,1.85907,1.85956,1.85907,1.85956,12000000.0
2008-02-07 05:00:00,1.85947,1.85947,1.85923,1.8593,9000000.0
2008-02-07 05:01:00,1.85946,1.85971,1.85946,1.8597,7000000.0
2008-02-07 05:02:00,1.85989,1.85989,1.85952,1.85952,7000000.0
2008-02-07 05:03:00,1.85945,1.85945,1.85927,1.85927,8000000.0
2008-02-07 05:04:00,1.85876,1.8592,1.85871,1.8592,9000000.0
2008-02-07 05:05:00,1.85966,1.85969,1.8595,1.85958,7000000.0
2008-02-07 05:06:00,1.85955,1.85966,1.8595,1.85966,8000000.0
2008-02-07 05:07:00,1.85984,1.86006,1.85979,1.86006,10000000.0
2008-02-07 05:08:00,1.86016,1.86033,1.86015,1.86025,10000000.0
2008-02-07 05:09:00,1.86019,1.86044,1.86019,1.86044,16000000.0
2008-02-07 05:10:00,1.86046,1.86046,1.86022,1.86022,12000000.0
2008-02-07 05:11:00,1.86002,1.86025,1.85997,1.86025,11000000.0
2008-02-07 05:12:00,1.86031,1.86031,1.86011,1.86023,16000000.0
2008-02-07 05:13:00,1.8603,1.86063,1.86023,1.86057,9000000.0
2008-02-07 05:14:00,1.86055,1.86059,1.86047,1.86059,12000000.0
2008-02-07 05:15:00,1.86061,1.86061,1.86046,1.86059,8000000.0
2008-02-07 05:16:00,1.86037,1.86037,1.8603,1.8603,11000000.0
2008-02-07 05:17:00,1.86032,1.86048,1.86032,1.86048,9000000.0
2008-02-07 05:18:00,1.86073,1.86079,1.86067,1.86067,16000000.0
2008-02-07 05:19:00,1.86067,1.86067,1.86034,1.8605,9000000.0
2008-02-07 05:20:00,1.86055,1.86068,1.86055,1.86067,11000000.0
2008-02-07 05:21:00,1.86058,1.86071,1.86045,1.86071,15000000.0
2008-02-07 05:22:00,1.8608,1.86089,1.86076,1.86079,28000000.0
2008-02-07 05:23:00,1.86077,1.86077,1.86054,1.86054,7000000.0
2008-02-07 05:24:00,1.86035,1.86056,1.86025,1.86025,27000000.0
2008-02-07 05:25:00,1.86039,1.86084,1.8603,1.86084,47000000.0
2008-02-07 05:26:00,1.86091,1.86107,1.86082,1.86089,38000000.0
2008-02-07 05:27:00,1.86097,1.86097,1.86076,1.86076,7000000.0
2008-02-07 05:28:00,1.86091,1.86092,1.86073,1.86085,22000000.0
2008-02-07 05:29:00,1.86092,1.86103,1.86092,1.86103,11000000.0
2008-02-07 05:30:00,1.86113,1.86122,1.86107,1.86107,7000000.0
2008-02-07 05:31:00,1.8612,1.8612,1.86095,1.86095,6000000.0
2008-02-07 05:32:00,1.86057,1.86057,1.86034,1.86042,10000000.0
2008-02-07 05:33:00,1.86062,1.86062,1.86037,1.86048,6000000.0
2008-02-07 05:34:00,1.86049,1.86049,1.85981,1.86003,8000000.0
2008-02-07 05:35:00,1.85997,1.85997,1.85966,1.85966,10000000.0
2008-02-07 05:36:00,1.85953,1.85992,1.85953,1.85978,15000000.0
2008-02-07 05:37:00,1.8598,1.8598,1.85969,1.85978,11000000.0
2008-02-07 05:38:00,1.85947,1.85965,1.85947,1.85965,11000000.0
2008-02-07 05:39:00,1.85971,1.8598,1.85943,1.8598,7000000.0
2008-02-07 05:40:00,1.85992,1.86004,1.85969,1.85973,9000000.0
2008-02-07 05:41:00,1.85947,1.85966,1.85947,1.85957,9000000.0
2008-02-07 05:42:00,1.85931,1.85931,1.85921,1.85922,16000000.0
2008-02-07 05:43:00,1.85938,1.85954,1.85933,1.85937,8000000.0
2008-02-07 05:44:00,1.85941,1.85953,1.85941,1.85953,9000000.0
2008-02-07 05:45:00,1.85959,1.85976,1.85959,1.85959,13000000.0
2008-02-07 05:46:00,1.85969,1.85982,1.85969,1.85982,10000000.0
2008-02-07 05:47:00,1.85953,1.85953,1.85926,1.85951,15000000.0
2008-02-07 05:48:00,1.85953,1.85953,1.85917,1.85918,11000000.0
2008-02-07 05:49:00,1.85921,1.85946,1.85919,1.85946,8000000.0
2008-02-07 05:50:00,1.85948,1.85948,1.85914,1.85914,13000000.0
2008-02-07 05:51:00,1.85915,1.85928,1.85914,1.8592,30000000.0
2008-02-07 05:52:00,1.85916,1.85916,1.85893,1.85893,15000000.0
2008-02-07 05:53:00,1.85874,1.85887,1.85866,1.85876,8000000.0
2008-02-07 05:54:00,1.85889,1.8593,1.85889,1.8593,16000000.0
2008-02-07 05:55:00,1.85889,1.85916,1.85886,1.85916,11000000.0
2008-02-07 05:56:00,1.85908,1.8592,1.85892,1.8592,33000000.0
2008-02-07 05:57:00,1.85901,1.85901,1.85861,1.85861,11000000.0
2008-02-07 05:58:00,1.85899,1.85899,1.85882,1.85896,19000000.0
2008-02-07 05:59:00,1.85911,1.85917,1.85907,1.85909,12000000.0
2008-02-07 06:00:00,1.8589,1.85911,1.85886,1.85887,25000000.0
2008-02-07 06:01:00,1.85873,1.85897,1.85873,1.85897,16000000.0
2008-02-07 06:02:00,1.85909,1.85915,1.85901,1.85901,13000000.0
2008-02-07 06:03:00,1.85918,1.85918,1.85892,1.859,7000000.0
2008-02-07 06:04:00,1.85901,1.85912,1.85888,1.85912,11000000.0
2008-02-07 06:05:00,1.85916,1.85916,1.85905,1.85913,9000000.0
2008-02-07 06:06:00,1.85896,1.85925,1.85896,1.85922,8000000.0
2008-02-07 06:07:00,1.85906,1.85917,1.85864,1.8589,10000000.0
2008-02-07 06:08:00,1.85935,1.85943,1.85931,1.85943,8000000.0
2008-02-07 06:09:00,1.85933,1.85933,1.85917,1.85927,10000000.0
2008-02-07 06:10:00,1.85929,1.85932,1.8589,1.85932,8000000.0
2008-02-07 06:11:00,1.85892,1.85901,1.85867,1.85867,7000000.0
2008-02-07 06:12:00,1.85901,1.85908,1.8589,1.85908,10000000.0
2008-02-07 06:13:00,1.8591,1.8591,1.85879,1.85893,15000000.0
2008-02-07 06:14:00,1.85901,1.85901,1.85888,1.85889,7000000.0
2008-02-07 06:15:00,1.85889,1.85889,1.85858,1.85858,18000000.0
2008-02-07 06:16:00,1.8583,1.85842,1.85827,1.8584,11000000.0
2008-02-07 06:17:00,1.85817,1.85824,1.85803,1.85805,7000000.0
2008-02-07 06:18:00,1.85799,1.85799,1.85779,1.85798,13000000.0
2008-02-07 06:19:00,1.858,1.85801,1.85771,1.85778,12000000.0
2008-02-07 06:20:00,1.85779,1.85785,1.8577,1.85771,18000000.0
2008-02-07 06:21:00,1.85766,1.85794,1.85745,1.85785,26000000.0
2008-02-07 06:22:00,1.85788,1.85815,1.85788,1.85815,11000000.0
2008-02-07 06:23:00,1.85834,1.85892,1.85834,1.85892,11000000.0
2008-02-07 06:24:00,1.85848,1.85848,1.85829,1.85832,11000000.0
2008-02-07 06:25:00,1.85827,1.85827,1.85806,1.85806,10000000.0
2008-02-07 06:26:00,1.85828,1.85828,1.8582,1.85825,7000000.0
2008-02-07 06:27:00,1.85859,1.85891,1.85859,1.85889,8000000.0
2008-02-07 06:28:00,1.8589,1.85904,1.85889,1.85889,7000000.0
2008-02-07 06:29:00,1.8588,1.8588,1.85849,1.85849,9000000.0
2008-02-07 06:30:00,1.85848,1.8589,1.85848,1.8589,11000000.0
2008-02-07 06:31:00,1.8587,1.8587,1.85836,1.85836,20000000.0
2008-02-07 06:32:00,1.85828,1.8583,1.85802,1.8583,31000000.0
2008-02-07 06:33:00,1.85824,1.85824,1.85803,1.85803,17000000.0
2008-02-07 06:34:00,1.85827,1.85827,1.85814,1.85825,9000000.0
2008-02-07 06:35:00,1.85828,1.85832,1.85822,1.85832,8000000.0
2008-02-07 06:36:00,1.85833,1.85833,1.85801,1.85805,10000000.0
2008-02-07 06:37:00,1.8581,1.85824,1.85795,1.8582,7000000.0
2008-02-07 06:38:00,1.85821,1.85821,1.8579,1.85817,8000000.0
2008-02-07 06:39:00,1.85805,1.85821,1.85805,1.85809,12000000.0
2008-02-07 06:40:00,1.85796,1.85839,1.8579,1.85839,8000000.0
2008-02-07 06:41:00,1.85817,1.85817,1.85807,1.85807,7000000.0
2008-02-07 06:42:00,1.85804,1.85812,1.85693,1.85693,7000000.0
2008-02-07 06:43:00,1.85609,1.85615,1.85598,1.85615,9000000.0
2008-02-07 06:44:00,1.85632,1.85635,1.85609,1.85634,11000000.0
2008-02-07 06:45:00,1.85695,1.85772,1.85695,1.85772,8000000.0
2008-02-07 06:46:00,1.85787,1.85787,1.85757,1.85757,8000000.0
2008-02-07 06:47:00,1.8556,1.85813,1.8556,1.85813,6000000.0
2008-02-07 06:48:00,1.85808,1.85809,1.85799,1.85799,8000000.0
2008-02-07 06:49:00,1.85785,1.85785,1.85768,1.85768,9000000.0
2008-02-07 06:50:00,1.85746,1.85746,1.85708,1.85708,9000000.0
2008-02-07 06:51:00,1.85702,1.85749,1.85701,1.85749,11000000.0
2008-02-07 06:52:00,1.85741,1.85741,1.85698,1.85698,7000000.0
2008-02-07 06:53:00,1.85698,1.85708,1.85697,1.85706,8000000.0
2008-02-07 06:54:00,1.85765,1.85771,1.85759,1.85759,11000000.0
2008-02-07 06:55:00,1.85765,1.85781,1.85765,1.85781,8000000.0
2008-02-07 06:56:00,1.85794,1.85819,1.85794,1.85807,13000000.0
2008-02-07 06:57:00,1.85803,1.8581,1.85784,1.8581,7000000.0
2008-02-07 06:58:00,1.85809,1.8581,1.85776,1.8581,16000000.0
2008-02-07 06:59:00,1.85816,1.85816,1.85798,1.85798,11000000.0
2008-02-07 07:00:00,1.85795,1.85795,1.85782,1.85789,8000000.0
2008-02-07 07:01:00,1.8573,1.8573,1.85725,1.8573,14000000.0
2008-02-07 07:02:00,1.85793,1.85809,1.85793,1.85809,18000000.0
2008-02-07 07:03:00,1.85801,1.85803,1.85784,1.85803,8000000.0
2008-02-07 07:04:00,1.85811,1.85811,1.85774,1.85774,8000000.0
2008-02-07 07:05:00,1.85813,1.8582,1.85812,1.85812,10000000.0
2008-02-07 07:06:00,1.85817,1.85817,1.85788,1.85788,8000000.0
2008-02-07 07:07:00,1.85784,1.85799,1.85773,1.85773,15000000.0
2008-02-07 07:08:00,1.85764,1.85764,1.85728,1.85728,18000000.0
2008-02-07 07:09:00,1.85736,1.85777,1.85725,1.85777,7000000.0
2008-02-07 07:10:00,1.85784,1.85788,1.85751,1.85774,18000000.0
2008-02-07 07:11:00,1.85758,1.85766,1.85723,1.85723,11000000.0
2008-02-07 07:12:00,1.85705,1.85764,1.85705,1.85759,11000000.0
2008-02-07 07:13:00,1.8576,1.85782,1.85755,1.85782,9000000.0
2008-02-07 07:14:00,1.85756,1.85756,1.85695,1.85695,12000000.0
2008-02-07 07:15:00,1.85715,1.85715,1.85701,1.85701,7000000.0
2008-02-07 07:16:00,1.8569,1.8569,1.85673,1.85673,12000000.0
2008-02-07 07:17:00,1.85659,1.85709,1.85659,1.85702,15000000.0
2008-02-07 07:18:00,1.85738,1.85742,1.85735,1.85741,8000000.0
2008-02-07 07:19:00,1.85751,1.85761,1.85746,1.85761,5000000.0
2008-02-07 07:20:00,1.85763,1.85784,1.85763,1.85782,9000000.0
2008-02-07 07:21:00,1.85789,1.85792,1.85778,1.85786,10000000.0
2008-02-07 07:22:00,1.85788,1.85795,1.85783,1.8579,7000000.0
2008-02-07 07:23:00,1.85786,1.85786,1.85744,1.85744,11000000.0
2008-02-07 07:24:00,1.8573,1.85744,1.8573,1.85742,23000000.0
2008-02-07 07:25:00,1.8574,1.85749,1.85735,1.85741,28000000.0
2008-02-07 07:26:00,1.8572,1.85746,1.85714,1.85746,14000000.0
2008-02-07 07:27:00,1.85744,1.85757,1.85725,1.85725,20000000.0
2008-02-07 07:28:00,1.8572,1.85727,1.8572,1.85727,17000000.0
2008-02-07 07:29:00,1.85735,1.85735,1.85716,1.8572,27000000.0
2008-02-07 07:30:00,1.85701,1.85701,1.85676,1.85676,20000000.0
2008-02-07 07:31:00,1.85688,1.85714,1.85688,1.85689,7000000.0
2008-02-07 07:32:00,1.85683,1.85683,1.85663,1.85678,11000000.0
2008-02-07 07:33:00,1.85675,1.85682,1.85654,1.85675,22000000.0
2008-02-07 07:34:00,1.85677,1.85684,1.85664,1.85675,16000000.0
2008-02-07 07:35:00,1.85633,1.85636,1.85613,1.85613,15000000.0
2008-02-07 07:36:00,1.85614,1.8562,1.856,1.856,8000000.0
2008-02-07 07:37:00,1.85605,1.85616,1.85601,1.85614,12000000.0
2008-02-07 07:38:00,1.85596,1.85613,1.85596,1.85612,7000000.0
2008-02-07 07:39:00,1.85578,1.85607,1.85577,1.856,14000000.0
2008-02-07 07:40:00,1.85612,1.85623,1.85567,1.85567,9000000.0
2008-02-07 07:41:00,1.85545,1.85566,1.85545,1.85557,24000000.0
2008-02-07 07:42:00,1.85538,1.85573,1.8553,1.85573,17000000.0
2008-02-07 07:43:00,1.85519,1.8556,1.85479,1.8556,22000000.0
2008-02-07 07:44:00,1.85573,1.85573,1.85517,1.85566,10000000.0
2008-02-07 07:45:00,1.85575,1.85575,1.85526,1.85552,15000000.0
2008-02-07 07:46:00,1.85574,1.85622,1.85574,1.85622,17000000.0
2008-02-07 07:47:00,1.85597,1.85597,1.85509,1.85509,15000000.0
2008-02-07 07:48:00,1.85508,1.85558,1.85508,1.8554,10000000.0
2008-02-07 07:49:00,1.85525,1.85525,1.85463,1.85463,8000000.0
2008-02-07 07:50:00,1.85448,1.85448,1.85416,1.85427,17000000.0
2008-02-07 07:51:00,1.8543,1.85448,1.85412,1.85412,15000000.0
2008-02-07 07:52:00,1.85401,1.85434,1.85399,1.85434,29000000.0
2008-02-07 07:53:00,1.85418,1.85447,1.85412,1.85447,13000000.0
2008-02-07 07:54:00,1.85453,1.85453,1.85429,1.85444,23000000.0
2008-02-07 07:55:00,1.85443,1.85456,1.85433,1.85436,27000000.0
2008-02-07 07:56:00,1.85433,1.85433,1.85398,1.85412,18000000.0
2008-02-07 07:57:00,1.85413,1.85445,1.85407,1.85445,20000000.0
2008-02-07 07:58:00,1.85459,1.85511,1.85449,1.85511,13000000.0
2008-02-07 07:59:00,1.85519,1.85537,1.85511,1.85537,23000000.0
2008-02-07 08:00:00,1.85528,1.85528,1.85436,1.85436,31000000.0
2008-02-07 08:01:00,1.85382,1.85382,1.85332,1.85364,13000000.0
2008-02-07 08:02:00,1.8536,1.85369,1.85358,1.85369,12000000.0
2008-02-07 08:03:00,1.85362,1.85362,1.85353,1.85358,20000000.0
2008-02-07 08:04:00,1.8535,1.8536,1.85324,1.85327,30000000.0
2008-02-07 08:05:00,1.85329,1.85353,1.85329,1.8535,9000000.0
2008-02-07 08:06:00,1.85317,1.85317,1.8528,1.8528,21000000.0
2008-02-07 08:07:00,1.8527,1.85351,1.8527,1.85351,15000000.0
2008-02-07 08:08:00,1.85357,1.8537,1.85346,1.8537,25000000.0
2008-02-07 08:09:00,1.85362,1.85362,1.85335,1.85335,23000000.0
2008-02-07 08:10:00,1.8531,1.85359,1.8531,1.85359,27000000.0
2008-02-07 08:11:00,1.85373,1.85373,1.85319,1.85319,18000000.0
2008-02-07 08:12:00,1.85292,1.85319,1.85292,1.85319,22000000.0
2008-02-07 08:13:00,1.85323,1.85323,1.85292,1.85292,18000000.0
2008-02-07 08:14:00,1.85294,1.85318,1.8529,1.85313,33000000.0
2008-02-07 08:15:00,1.85322,1.85322,1.85299,1.85305,21000000.0
2008-02-07 08:16:00,1.85287,1.85287,1.85139,1.85155,21000000.0
2008-02-07 08:17:00,1.85188,1.85199,1.85147,1.85151,19000000.0
2008-02-07 08:18:00,1.85141,1.85141,1.85086,1.85086,17000000.0
2008-02-07 08:19:00,1.85088,1.85136,1.85088,1.85129,16000000.0
2008-02-07 08:20:00,1.8514,1.85207,1.8514,1.85207,13000000.0
2008-02-07 08:21:00,1.85222,1.85248,1.85219,1.85248,8000000.0
2008-02-07 08:22:00,1.85179,1.85179,1.85125,1.85161,26000000.0
2008-02-07 08:23:00,1.85171,1.85182,1.85162,1.85162,16000000.0
2008-02-07 08:24:00,1.85177,1.85177,1.85113,1.85113,28000000.0
2008-02-07 08:25:00,1.85145,1.85145,1.85104,1.85106,49000000.0
2008-02-07 08:26:00,1.85092,1.85092,1.85031,1.85068,14000000.0
2008-02-07 08:27:00,1.85139,1.8514,1.8511,1.85111,31000000.0
2008-02-07 08:28:00,1.85096,1.85096,1.84997,1.84997,28000000.0
2008-02-07 08:29:00,1.84978,1.84994,1.84951,1.84963,32000000.0
2008-02-07 08:30:00,1.84877,1.84917,1.84848,1.84917,28000000.0
2008-02-07 08:31:00,1.84921,1.84921,1.84812,1.84812,40000000.0
2008-02-07 08:32:00,1.8469,1.84757,1.8458,1.8458,51000000.0
2008-02-07 08:33:00,1.84618,1.84648,1.84603,1.84603,48000000.0
2008-02-07 08:34:00,1.84593,1.84629,1.84587,1.84629,49000000.0
2008-02-07 08:35:00,1.84751,1.8478,1.84722,1.84722,39000000.0
2008-02-07 08:36:00,1.84652,1.84708,1.84641,1.84708,12000000.0
2008-02-07 08:37:00,1.8471,1.8471,1.8468,1.84684,25000000.0
2008-02-07 08:38:00,1.84709,1.84726,1.84702,1.84702,21000000.0
2008-02-07 08:39:00,1.84704,1.84742,1.84698,1.84736,23000000.0
2008-02-07 08:40:00,1.84738,1.84781,1.84738,1.8477,36000000.0
2008-02-07 08:41:00,1.84767,1.84791,1.84767,1.84773,30000000.0
2008-02-07 08:42:00,1.8475,1.84755,1.84702,1.84751,17000000.0
2008-02-07 08:43:00,1.84764,1.84812,1.84764,1.84812,23000000.0
2008-02-07 08:44:00,1.84831,1.84848,1.84816,1.84816,17000000.0
2008-02-07 08:45:00,1.84786,1.84809,1.84786,1.84798,37000000.0
2008-02-07 08:46:00,1.84789,1.84793,1.84786,1.84786,23000000.0
2008-02-07 08:47:00,1.84734,1.84769,1.84709,1.84709,25000000.0
2008-02-07 08:48:00,1.84785,1.84798,1.84769,1.84798,36000000.0
2008-02-07 08:49:00,1.84824,1.84824,1.84767,1.84767,27000000.0
2008-02-07 08:50:00,1.84774,1.84816,1.84765,1.84816,56000000.0
2008-02-07 08:51:00,1.84824,1.84824,1.84791,1.848,32000000.0
2008-02-07 08:52:00,1.84824,1.84838,1.84821,1.84832,39000000.0
2008-02-07 08:53:00,1.84828,1.84841,1.84804,1.84818,63000000.0
2008-02-07 08:54:00,1.84861,1.84881,1.8483,1.8483,42000000.0
2008-02-07 08:55:00,1.84816,1.84909,1.84816,1.84864,55000000.0
2008-02-07 08:56:00,1.84906,1.84908,1.84881,1.84881,21000000.0
2008-02-07 08:57:00,1.84903,1.84982,1.84903,1.84957,23000000.0
2008-02-07 08:58:00,1.84942,1.84954,1.84938,1.84938,18000000.0
2008-02-07 08:59:00,1.84981,1.84981,1.84918,1.84918,12000000.0
2008-02-07 09:00:00,1.8493,1.8493,1.84848,1.84871,26000000.0
2008-02-07 09:01:00,1.84907,1.85005,1.84907,1.84975,19000000.0
2008-02-07 09:02:00,1.84901,1.84911,1.84872,1.84872,15000000.0
2008-02-07 09:03:00,1.84909,1.84951,1.84909,1.84944,16000000.0
2008-02-07 09:04:00,1.84908,1.84925,1.84891,1.84893,22000000.0
2008-02-07 09:05:00,1.84862,1.8487,1.84826,1.84826,11000000.0
2008-02-07 09:06:00,1.84861,1.84878,1.84845,1.84878,31000000.0
2008-02-07 09:07:00,1.84861,1.84861,1.84839,1.84844,33000000.0
2008-02-07 09:08:00,1.8484,1.84842,1.84836,1.84838,17000000.0
2008-02-07 09:09:00,1.84841,1.84858,1.84833,1.84858,37000000.0
2008-02-07 09:10:00,1.84855,1.84855,1.8482,1.84823,31000000.0
2008-02-07 09:11:00,1.84802,1.84844,1.84802,1.84832,26000000.0
2008-02-07 09:12:00,1.84818,1.8483,1.84815,1.84818,41000000.0
2008-02-07 09:13:00,1.84784,1.84788,1.84712,1.84712,61000000.0
2008-02-07 09:14:00,1.84713,1.84713,1.84683,1.84683,57000000.0
2008-02-07 09:15:00,1.84722,1.84722,1.84664,1.84714,33000000.0
2008-02-07 09:16:00,1.84715,1.84716,1.84698,1.84698,39000000.0
2008-02-07 09:17:00,1.84714,1.84755,1.84714,1.84755,40000000.0
2008-02-07 09:18:00,1.84725,1.84746,1.84716,1.84742,68000000.0
2008-02-07 09:19:00,1.84755,1.84755,1.84732,1.8475,52000000.0
2008-02-07 09:20:00,1.84736,1.84746,1.84707,1.84746,37000000.0
2008-02-07 09:21:00,1.84742,1.84742,1.84709,1.8472,61000000.0
2008-02-07 09:22:00,1.847,1.847,1.84643,1.84646,63000000.0
2008-02-07 09:23:00,1.84658,1.84681,1.84654,1.8468,65000000.0
2008-02-07 09:24:00,1.84682,1.84693,1.84671,1.84693,47000000.0
2008-02-07 09:25:00,1.84708,1.84721,1.84708,1.84714,32000000.0
2008-02-07 09:26:00,1.84716,1.84722,1.84699,1.84709,29000000.0
2008-02-07 09:27:00,1.84722,1.84746,1.84719,1.84728,55000000.0
2008-02-07 09:28:00,1.84736,1.84754,1.84735,1.84754,46000000.0
2008-02-07 09:29:00,1.84747,1.84747,1.8471,1.84717,32000000.0
2008-02-07 09:30:00,1.84714,1.84723,1.84706,1.84708,24000000.0
2008-02-07 09:31:00,1.8474,1.84785,1.8474,1.84785,18000000.0
2008-02-07 09:32:00,1.84796,1.84804,1.8479,1.84804,35000000.0
2008-02-07 09:33:00,1.84809,1.84827,1.84799,1.84827,43000000.0
2008-02-07 09:34:00,1.84829,1.84835,1.84802,1.84816,31000000.0
2008-02-07 09:35:00,1.8482,1.84841,1.84791,1.84791,47000000.0
2008-02-07 09:36:00,1.8485,1.84868,1.84841,1.84865,34000000.0
2008-02-07 09:37:00,1.84849,1.84854,1.84831,1.84854,49000000.0
2008-02-07 09:38:00,1.84908,1.84934,1.84908,1.84933,37000000.0
2008-02-07 09:39:00,1.84872,1.84872,1.84846,1.84864,61000000.0
2008-02-07 09:40:00,1.84823,1.84823,1.84689,1.84689,46000000.0
2008-02-07 09:41:00,1.84578,1.84591,1.84533,1.84533,33000000.0
2008-02-07 09:42:00,1.84597,1.84636,1.84597,1.84635,60000000.0
2008-02-07 09:43:00,1.84646,1.84665,1.84631,1.84641,66000000.0
2008-02-07 09:44:00,1.84644,1.84644,1.84625,1.84633,21000000.0
2008-02-07 09:45:00,1.84612,1.8464,1.84612,1.84618,22000000.0
2008-02-07 09:46:00,1.84657,1.84739,1.84657,1.84739,30000000.0
2008-02-07 09:47:00,1.84758,1.84812,1.84758,1.84812,24000000.0
2008-02-07 09:48:00,1.84738,1.84738,1.84684,1.84687,34000000.0
2008-02-07 09:49:00,1.8467,1.84696,1.8467,1.84696,26000000.0
2008-02-07 09:50:00,1.84704,1.84706,1.84687,1.84691,34000000.0
2008-02-07 09:51:00,1.8471,1.8471,1.84643,1.84643,56000000.0
2008-02-07 09:52:00,1.84638,1.84655,1.84636,1.84651,38000000.0
2008-02-07 09:53:00,1.84666,1.84702,1.84666,1.84702,32000000.0
2008-02-07 09:54:00,1.84724,1.8475,1.84716,1.8475,36000000.0
2008-02-07 09:55:00,1.84785,1.84806,1.84773,1.84773,38000000.0
2008-02-07 09:56:00,1.84766,1.84771,1.84747,1.84747,38000000.0
2008-02-07 09:57:00,1.84776,1.848,1.84776,1.84787,30000000.0
2008-02-07 09:58:00,1.84744,1.84773,1.8474,1.84773,52000000.0
2008-02-07 09:59:00,1.84774,1.84788,1.84768,1.84788,32000000.0
2008-02-07 10:00:00,1.84766,1.8478,1.84759,1.8478,39000000.0
2008-02-07 10:01:00,1.84772,1.84776,1.84759,1.84775,44000000.0
2008-02-07 10:02:00,1.84788,1.848,1.84781,1.84794,34000000.0
2008-02-07 10:03:00,1.84819,1.84819,1.84797,1.84797,47000000.0
2008-02-07 10:04:00,1.84758,1.8476,1.84744,1.8476,32000000.0
2008-02-07 10:05:00,1.84771,1.84792,1.84771,1.84788,32000000.0
2008-02-07 10:06:00,1.84765,1.84765,1.84733,1.84733,42000000.0
2008-02-07 10:07:00,1.84729,1.84764,1.84717,1.84764,51000000.0
2008-02-07 10:08:00,1.84754,1.84769,1.84733,1.84742,54000000.0
2008-02-07 10:09:00,1.84747,1.84755,1.84722,1.84742,53000000.0
2008-02-07 10:10:00,1.84762,1.8479,1.84749,1.8479,72000000.0
2008-02-07 10:11:00,1.84782,1.84783,1.84755,1.84771,61000000.0
2008-02-07 10:12:00,1.8481,1.8482,1.84766,1.84803,65000000.0
2008-02-07 10:13:00,1.84856,1.84862,1.84847,1.84856,56000000.0
2008-02-07 10:14:00,1.84855,1.84885,1.84841,1.84885,49000000.0
2008-02-07 10:15:00,1.84906,1.84938,1.84906,1.84938,46000000.0
2008-02-07 10:16:00,1.84873,1.84873,1.84764,1.84776,33000000.0
2008-02-07 10:17:00,1.84791,1.84791,1.84771,1.84778,37000000.0
2008-02-07 10:18:00,1.84725,1.84759,1.84725,1.84752,50000000.0
2008-02-07 10:19:00,1.84756,1.84764,1.8475,1.84764,59000000.0
2008-02-07 10:20:00,1.84783,1.84834,1.84783,1.84834,41000000.0
2008-02-07 10:21:00,1.8482,1.8484,1.8482,1.84838,44000000.0
2008-02-07 10:22:00,1.84844,1.84844,1.84809,1.8481,47000000.0
2008-02-07 10:23:00,1.8481,1.8481,1.84779,1.84797,58000000.0
2008-02-07 10:24:00,1.84777,1.84836,1.84745,1.84836,43000000.0
2008-02-07 10:25:00,1.84839,1.84839,1.84753,1.84753,60000000.0
2008-02-07 10:26:00,1.84757,1.84798,1.84757,1.84798,64000000.0
2008-02-07 10:27:00,1.84803,1.84809,1.8478,1.8478,54000000.0
2008-02-07 10:28:00,1.84803,1.84809,1.84784,1.84809,62000000.0
2008-02-07 10:29:00,1.8479,1.84795,1.84735,1.84737,61000000.0
2008-02-07 10:30:00,1.84739,1.84739,1.84723,1.84723,36000000.0
2008-02-07 10:31:00,1.84741,1.84771,1.84735,1.84771,39000000.0
2008-02-07 10:32:00,1.84773,1.84792,1.84761,1.84792,44000000.0
2008-02-07 10:33:00,1.84801,1.85002,1.84801,1.85002,18000000.0
2008-02-07 10:34:00,1.85028,1.85041,1.84968,1.85041,20000000.0
2008-02-07 10:35:00,1.84976,1.8508,1.84976,1.8508,23000000.0
2008-02-07 10:36:00,1.85112,1.85112,1.84981,1.85019,32000000.0
2008-02-07 10:37:00,1.85021,1.85021,1.84991,1.85018,30000000.0
2008-02-07 10:38:00,1.85028,1.8503,1.85022,1.85027,26000000.0
2008-02-07 10:39:00,1.85027,1.8503,1.84994,1.84994,29000000.0
2008-02-07 10:40:00,1.84977,1.84977,1.84965,1.84971,19000000.0
2008-02-07 10:41:00,1.84997,1.84997,1.84959,1.8496,29000000.0
2008-02-07 10:42:00,1.84952,1.84998,1.84952,1.84998,38000000.0
2008-02-07 10:43:00,1.85026,1.85032,1.85018,1.85019,27000000.0
2008-02-07 10:44:00,1.85029,1.85031,1.85001,1.85015,26000000.0
2008-02-07 10:45:00,1.84996,1.85012,1.84993,1.85007,27000000.0
2008-02-07 10:46:00,1.85011,1.85011,1.8498,1.84983,35000000.0
2008-02-07 10:47:00,1.8499,1.8502,1.8499,1.85016,23000000.0
2008-02-07 10:48:00,1.85057,1.85095,1.85057,1.85094,44000000.0
2008-02-07 10:49:00,1.85132,1.85132,1.85047,1.85047,36000000.0
2008-02-07 10:50:00,1.85035,1.85054,1.85035,1.85054,47000000.0
2008-02-07 10:51:00,1.85033,1.85054,1.85028,1.85054,45000000.0
2008-02-07 10:52:00,1.85047,1.85047,1.85007,1.85008,33000000.0
2008-02-07 10:53:00,1.85032,1.85032,1.84941,1.84941,46000000.0
2008-02-07 10:54:00,1.84906,1.84938,1.849,1.849,35000000.0
2008-02-07 10:55:00,1.84903,1.84932,1.84903,1.84932,37000000.0
2008-02-07 10:56:00,1.84934,1.84942,1.84905,1.8491,33000000.0
2008-02-07 10:57:00,1.84904,1.84952,1.84904,1.84935,33000000.0
2008-02-07 10:58:00,1.84944,1.85011,1.84944,1.85011,26000000.0
2008-02-07 10:59:00,1.8502,1.85056,1.85019,1.85056,47000000.0
2008-02-07 11:00:00,1.85087,1.85087,1.85068,1.8508,39000000.0
2008-02-07 11:01:00,1.8505,1.85077,1.85049,1.85071,45000000.0
2008-02-07 11:02:00,1.85071,1.85071,1.85059,1.85065,17000000.0
2008-02-07 11:03:00,1.85074,1.85089,1.85031,1.85031,37000000.0
2008-02-07 11:04:00,1.85001,1.85015,1.84967,1.84967,40000000.0
2008-02-07 11:05:00,1.84934,1.84941,1.84908,1.84908,18000000.0
2008-02-07 11:06:00,1.84886,1.84886,1.84859,1.84859,19000000.0
2008-02-07 11:07:00,1.84882,1.84915,1.84882,1.84915,30000000.0
2008-02-07 11:08:00,1.84907,1.84932,1.84906,1.84932,30000000.0
2008-02-07 11:09:00,1.84952,1.84974,1.84946,1.84972,45000000.0
2008-02-07 11:10:00,1.84984,1.84991,1.84977,1.84991,35000000.0
2008-02-07 11:11:00,1.84968,1.84968,1.84931,1.84931,46000000.0
2008-02-07 11:12:00,1.84922,1.84922,1.84894,1.84919,55000000.0
2008-02-07 11:13:00,1.84965,1.85029,1.84965,1.85029,59000000.0
2008-02-07 11:14:00,1.85053,1.85059,1.85036,1.85054,41000000.0
2008-02-07 11:15:00,1.85016,1.85032,1.8501,1.85024,34000000.0
2008-02-07 11:16:00,1.85022,1.85041,1.85017,1.85017,20000000.0
2008-02-07 11:17:00,1.85025,1.85026,1.84999,1.85022,57000000.0
2008-02-07 11:18:00,1.85043,1.85066,1.85016,1.85025,44000000.0
2008-02-07 11:19:00,1.85019,1.85031,1.85004,1.85016,63000000.0
2008-02-07 11:20:00,1.85007,1.85007,1.84878,1.84878,43000000.0
2008-02-07 11:21:00,1.84902,1.84902,1.84878,1.84878,34000000.0
2008-02-07 11:22:00,1.84886,1.84886,1.84834,1.84834,56000000.0
2008-02-07 11:23:00,1.84814,1.84849,1.84783,1.84849,43000000.0
2008-02-07 11:24:00,1.84876,1.84934,1.84862,1.84895,53000000.0
2008-02-07 11:25:00,1.84864,1.84937,1.84864,1.84937,29000000.0
2008-02-07 11:26:00,1.84994,1.84994,1.84916,1.8492,41000000.0
2008-02-07 11:27:00,1.84901,1.84965,1.84901,1.84944,34000000.0
2008-02-07 11:28:00,1.84999,1.85019,1.8499,1.85019,36000000.0
2008-02-07 11:29:00,1.84984,1.84984,1.84948,1.84976,43000000.0
2008-02-07 11:30:00,1.84969,1.84969,1.84885,1.84885,24000000.0
2008-02-07 11:31:00,1.84854,1.8494,1.84854,1.8494,34000000.0
2008-02-07 11:32:00,1.84913,1.84985,1.84913,1.84985,46000000.0
2008-02-07 11:33:00,1.84896,1.84896,1.84834,1.84834,41000000.0
2008-02-07 11:34:00,1.84815,1.84927,1.84815,1.84927,28000000.0
2008-02-07 11:35:00,1.84906,1.84924,1.84898,1.84902,44000000.0
2008-02-07 11:36:00,1.84887,1.84888,1.84853,1.84888,48000000.0
2008-02-07 11:37:00,1.8489,1.84909,1.84862,1.84909,50000000.0
2008-02-07 11:38:00,1.84906,1.84978,1.84906,1.84974,37000000.0
2008-02-07 11:39:00,1.84993,1.85,1.84976,1.84992,52000000.0
2008-02-07 11:40:00,1.84966,1.84968,1.84944,1.84968,27000000.0
2008-02-07 11:41:00,1.85031,1.85072,1.85031,1.85069,49000000.0
2008-02-07 11:42:00,1.85036,1.85077,1.85036,1.85072,22000000.0
2008-02-07 11:43:00,1.85069,1.85088,1.85058,1.85058,45000000.0
2008-02-07 11:44:00,1.85046,1.85087,1.85042,1.85042,42000000.0
2008-02-07 11:45:00,1.85004,1.85104,1.85004,1.85104,41000000.0
2008-02-07 11:46:00,1.85137,1.85159,1.85137,1.85141,38000000.0
2008-02-07 11:47:00,1.85163,1.85192,1.85138,1.85138,22000000.0
2008-02-07 11:48:00,1.8514,1.85204,1.8514,1.8517,27000000.0
2008-02-07 11:49:00,1.85188,1.85268,1.85188,1.85268,41000000.0
2008-02-07 11:50:00,1.8529,1.85325,1.85253,1.85279,44000000.0
2008-02-07 11:51:00,1.8525,1.8525,1.85194,1.85214,37000000.0
2008-02-07 11:52:00,1.85219,1.85239,1.85218,1.85232,37000000.0
2008-02-07 11:53:00,1.85237,1.85286,1.85237,1.85252,33000000.0
2008-02-07 11:54:00,1.85248,1.8527,1.85247,1.8527,37000000.0
2008-02-07 11:55:00,1.85288,1.85307,1.85288,1.85295,38000000.0
2008-02-07 11:56:00,1.85285,1.85318,1.85281,1.85318,51000000.0
2008-02-07 11:57:00,1.8527,1.85364,1.8527,1.85346,29000000.0
2008-02-07 11:58:00,1.85362,1.85362,1.85311,1.85325,31000000.0
2008-02-07 11:59:00,1.85328,1.85348,1.85316,1.85344,51000000.0
2008-02-07 12:00:00,1.85322,1.85343,1.85311,1.85343,23000000.0
2008-02-07 12:01:00,1.8538,1.85405,1.8538,1.854,24000000.0
2008-02-07 12:02:00,1.85353,1.85359,1.85343,1.85358,34000000.0
2008-02-07 12:03:00,1.85412,1.85448,1.85398,1.85448,36000000.0
2008-02-07 12:04:00,1.8546,1.8546,1.85437,1.85437,33000000.0
2008-02-07 12:05:00,1.85427,1.85449,1.85421,1.85421,26000000.0
2008-02-07 12:06:00,1.85418,1.85431,1.85413,1.85431,15000000.0
2008-02-07 12:07:00,1.8543,1.85478,1.8543,1.85443,23000000.0
2008-02-07 12:08:00,1.85422,1.85456,1.85422,1.8543,37000000.0
2008-02-07 12:09:00,1.85407,1.85459,1.85407,1.85459,11000000.0
2008-02-07 12:10:00,1.85464,1.85488,1.85448,1.85488,25000000.0
2008-02-07 12:11:00,1.8551,1.85516,1.85494,1.85494,33000000.0
2008-02-07 12:12:00,1.85486,1.8549,1.85474,1.85485,31000000.0
2008-02-07 12:13:00,1.85488,1.85502,1.85488,1.85502,24000000.0
2008-02-07 12:14:00,1.85492,1.85511,1.8549,1.85511,36000000.0
2008-02-07 12:15:00,1.85498,1.85507,1.85481,1.85492,29000000.0
2008-02-07 12:16:00,1.85495,1.8551,1.85489,1.8551,30000000.0
2008-02-07 12:17:00,1.85463,1.85463,1.8539,1.85405,41000000.0
2008-02-07 12:18:00,1.85422,1.85422,1.85398,1.85407,43000000.0
2008-02-07 12:19:00,1.85374,1.85443,1.85374,1.85443,37000000.0
2008-02-07 12:20:00,1.85449,1.85453,1.85431,1.85432,40000000.0
2008-02-07 12:21:00,1.85449,1.85474,1.85449,1.85474,61000000.0
2008-02-07 12:22:00,1.8549,1.85492,1.85455,1.85455,24000000.0
2008-02-07 12:23:00,1.85458,1.85469,1.85453,1.85467,23000000.0
2008-02-07 12:24:00,1.85517,1.85548,1.85482,1.85482,30000000.0
2008-02-07 12:25:00,1.85456,1.85487,1.85452,1.85487,22000000.0
2008-02-07 12:26:00,1.85511,1.85522,1.85487,1.85487,32000000.0
2008-02-07 12:27:00,1.85488,1.85505,1.85486,1.85494,25000000.0
2008-02-07 12:28:00,1.855,1.85502,1.85491,1.85492,58000000.0
2008-02-07 12:29:00,1.85462,1.85477,1.85235,1.8528,71000000.0
2008-02-07 12:30:00,1.85284,1.8548,1.85237,1.8548,47000000.0
2008-02-07 12:31:00,1.85504,1.85518,1.85491,1.85518,55000000.0
2008-02-07 12:32:00,1.85553,1.85585,1.85553,1.85576,32000000.0
2008-02-07 12:33:00,1.85581,1.85623,1.85581,1.85623,40000000.0
2008-02-07 12:34:00,1.85645,1.8568,1.85645,1.8568,14000000.0
2008-02-07 12:35:00,1.85658,1.85658,1.85607,1.85607,20000000.0
2008-02-07 12:36:00,1.85615,1.85615,1.85598,1.85604,36000000.0
2008-02-07 12:37:00,1.85613,1.85622,1.85597,1.85622,22000000.0
2008-02-07 12:38:00,1.85673,1.85715,1.85673,1.85683,12000000.0
2008-02-07 12:39:00,1.85676,1.85696,1.85676,1.85692,20000000.0
2008-02-07 12:40:00,1.85669,1.85719,1.85664,1.85719,16000000.0
2008-02-07 12:41:00,1.85765,1.85923,1.85765,1.85923,10000000.0
2008-02-07 12:42:00,1.85952,1.85971,1.85927,1.85927,26000000.0
2008-02-07 12:43:00,1.85944,1.85983,1.85919,1.85919,9000000.0
2008-02-07 12:44:00,1.85899,1.85962,1.85899,1.85957,21000000.0
2008-02-07 12:45:00,1.85959,1.85959,1.85916,1.85916,30000000.0
2008-02-07 12:46:00,1.85966,1.86031,1.85966,1.86019,41000000.0
2008-02-07 12:47:00,1.85973,1.85973,1.85913,1.85913,26000000.0
2008-02-07 12:48:00,1.85919,1.8598,1.85919,1.8598,27000000.0
2008-02-07 12:49:00,1.85947,1.85964,1.85905,1.85905,36000000.0
2008-02-07 12:50:00,1.85874,1.85885,1.85859,1.85883,34000000.0
2008-02-07 12:51:00,1.85893,1.85917,1.85893,1.85908,25000000.0
2008-02-07 12:52:00,1.85898,1.85941,1.85898,1.85941,26000000.0
2008-02-07 12:53:00,1.85953,1.85963,1.85929,1.85936,16000000.0
2008-02-07 12:54:00,1.85947,1.85959,1.85941,1.85941,28000000.0
2008-02-07 12:55:00,1.85917,1.85931,1.859,1.85912,29000000.0
2008-02-07 12:56:00,1.85877,1.85881,1.85859,1.85865,30000000.0
2008-02-07 12:57:00,1.85836,1.85895,1.85836,1.85882,26000000.0
2008-02-07 12:58:00,1.85956,1.85965,1.85937,1.85944,14000000.0
2008-02-07 12:59:00,1.85911,1.85947,1.8587,1.8587,32000000.0
2008-02-07 13:00:00,1.85837,1.85837,1.85815,1.85816,20000000.0
2008-02-07 13:01:00,1.85865,1.85894,1.85842,1.85894,31000000.0
2008-02-07 13:02:00,1.85976,1.85976,1.85939,1.85947,12000000.0
2008-02-07 13:03:00,1.85947,1.85962,1.85944,1.85949,21000000.0
2008-02-07 13:04:00,1.85947,1.86,1.85941,1.86,7000000.0
2008-02-07 13:05:00,1.85999,1.86022,1.85986,1.85994,17000000.0
2008-02-07 13:06:00,1.86014,1.86045,1.86009,1.86009,22000000.0
2008-02-07 13:07:00,1.85992,1.85997,1.85978,1.85979,17000000.0
2008-02-07 13:08:00,1.8598,1.85994,1.85942,1.85994,37000000.0
2008-02-07 13:09:00,1.85987,1.85987,1.85849,1.8586,33000000.0
2008-02-07 13:10:00,1.85825,1.85975,1.85825,1.85974,32000000.0
2008-02-07 13:11:00,1.85994,1.85994,1.85876,1.85876,21000000.0
2008-02-07 13:12:00,1.85892,1.85899,1.85892,1.85899,7000000.0
2008-02-07 13:13:00,1.8589,1.8589,1.85842,1.85842,11000000.0
2008-02-07 13:14:00,1.85851,1.85851,1.85836,1.85836,33000000.0
2008-02-07 13:15:00,1.85861,1.8593,1.85861,1.85917,25000000.0
2008-02-07 13:16:00,1.85956,1.85978,1.85952,1.85952,20000000.0
2008-02-07 13:17:00,1.85962,1.85985,1.8596,1.85982,19000000.0
2008-02-07 13:18:00,1.85979,1.85979,1.85965,1.85965,41000000.0
2008-02-07 13:19:00,1.85917,1.85926,1.85902,1.85917,36000000.0
2008-02-07 13:20:00,1.85902,1.85936,1.85894,1.85936,36000000.0
2008-02-07 13:21:00,1.8595,1.85956,1.85933,1.85955,54000000.0
2008-02-07 13:22:00,1.85948,1.85948,1.85906,1.85909,41000000.0
2008-02-07 13:23:00,1.85915,1.85917,1.85901,1.85901,11000000.0
2008-02-07 13:24:00,1.85914,1.85959,1.85898,1.85959,23000000.0
2008-02-07 13:25:00,1.85994,1.8606,1.85977,1.8606,25000000.0
2008-02-07 13:26:00,1.86017,1.86074,1.86002,1.86002,20000000.0
2008-02-07 13:27:00,1.85976,1.85976,1.85944,1.85944,32000000.0
2008-02-07 13:28:00,1.85953,1.86029,1.85953,1.86029,26000000.0
2008-02-07 13:29:00,1.86128,1.86164,1.86128,1.86164,25000000.0
2008-02-07 13:30:00,1.86164,1.86164,1.86115,1.86122,16000000.0
2008-02-07 13:31:00,1.86114,1.86124,1.86097,1.86117,21000000.0
2008-02-07 13:32:00,1.86106,1.86124,1.861,1.86101,28000000.0
2008-02-07 13:33:00,1.86111,1.86131,1.86093,1.86093,18000000.0
2008-02-07 13:34:00,1.8603,1.8608,1.8603,1.86041,35000000.0
2008-02-07 13:35:00,1.86036,1.86036,1.86004,1.86008,10000000.0
2008-02-07 13:36:00,1.85999,1.86011,1.8599,1.86001,40000000.0
2008-02-07 13:37:00,1.85977,1.86004,1.8596,1.86003,22000000.0
2008-02-07 13:38:00,1.86013,1.86013,1.85977,1.85998,39000000.0
2008-02-07 13:39:00,1.85924,1.85942,1.85915,1.85931,32000000.0
2008-02-07 13:40:00,1.8594,1.85951,1.85929,1.85929,35000000.0
2008-02-07 13:41:00,1.85903,1.85903,1.85889,1.85901,27000000.0
2008-02-07 13:42:00,1.85925,1.85932,1.8591,1.8591,32000000.0
2008-02-07 13:43:00,1.8591,1.8593,1.85902,1.8591,26000000.0
2008-02-07 13:44:00,1.85914,1.85954,1.8591,1.8591,25000000.0
2008-02-07 13:45:00,1.85927,1.85927,1.85907,1.85908,21000000.0
2008-02-07 13:46:00,1.85935,1.85953,1.85924,1.85924,13000000.0
2008-02-07 13:47:00,1.85954,1.85975,1.8595,1.85965,22000000.0
2008-02-07 13:48:00,1.85988,1.85988,1.85962,1.85974,21000000.0
2008-02-07 13:49:00,1.85988,1.86003,1.8598,1.8598,24000000.0
2008-02-07 13:50:00,1.8596,1.85994,1.85944,1.85944,27000000.0
2008-02-07 13:51:00,1.85937,1.85937,1.85905,1.85907,27000000.0
2008-02-07 13:52:00,1.8587,1.8591,1.8587,1.85892,31000000.0
2008-02-07 13:53:00,1.8591,1.85927,1.85901,1.85904,31000000.0
2008-02-07 13:54:00,1.85896,1.85896,1.85846,1.85846,28000000.0
2008-02-07 13:55:00,1.85838,1.85865,1.85838,1.85865,33000000.0
2008-02-07 13:56:00,1.85863,1.85863,1.85825,1.85852,23000000.0
2008-02-07 13:57:00,1.85825,1.85825,1.85811,1.85815,19000000.0
2008-02-07 13:58:00,1.85825,1.85834,1.85823,1.85834,30000000.0
2008-02-07 13:59:00,1.85817,1.85817,1.85725,1.85725,39000000.0
2008-02-07 14:00:00,1.85645,1.85721,1.85601,1.85695,30000000.0
2008-02-07 14:01:00,1.85698,1.85698,1.85672,1.85672,16000000.0
2008-02-07 14:02:00,1.8568,1.8568,1.85631,1.85631,34000000.0
2008-02-07 14:03:00,1.85639,1.85639,1.8556,1.85586,24000000.0
2008-02-07 14:04:00,1.85556,1.85565,1.85549,1.85549,20000000.0
2008-02-07 14:05:00,1.8554,1.85571,1.85528,1.85571,31000000.0
2008-02-07 14:06:00,1.856,1.856,1.85561,1.85579,28000000.0
2008-02-07 14:07:00,1.8558,1.85626,1.85556,1.85588,32000000.0
2008-02-07 14:08:00,1.85678,1.857,1.85651,1.857,22000000.0
2008-02-07 14:09:00,1.85658,1.85658,1.85627,1.8563,15000000.0
2008-02-07 14:10:00,1.85623,1.85632,1.85592,1.85624,24000000.0
2008-02-07 14:11:00,1.85617,1.85617,1.85566,1.85566,22000000.0
2008-02-07 14:12:00,1.85562,1.85599,1.85562,1.85599,17000000.0
2008-02-07 14:13:00,1.85636,1.85647,1.85627,1.85627,19000000.0
2008-02-07 14:14:00,1.85637,1.85645,1.85598,1.85645,22000000.0
2008-02-07 14:15:00,1.85672,1.85672,1.85585,1.85585,26000000.0
2008-02-07 14:16:00,1.85575,1.85643,1.85575,1.85643,10000000.0
2008-02-07 14:17:00,1.85662,1.85676,1.85659,1.85668,8000000.0
2008-02-07 14:18:00,1.85672,1.85689,1.85667,1.85681,13000000.0
2008-02-07 14:19:00,1.85686,1.85714,1.85671,1.85679,29000000.0
2008-02-07 14:20:00,1.8568,1.85686,1.85672,1.85672,15000000.0
2008-02-07 14:21:00,1.85643,1.85713,1.85595,1.85713,18000000.0
2008-02-07 14:22:00,1.85699,1.85731,1.85687,1.85687,10000000.0
2008-02-07 14:23:00,1.85616,1.85694,1.85572,1.85694,24000000.0
2008-02-07 14:24:00,1.85697,1.85701,1.85663,1.85669,17000000.0
2008-02-07 14:25:00,1.85602,1.85603,1.8558,1.8559,31000000.0
2008-02-07 14:26:00,1.85575,1.85591,1.85573,1.85591,14000000.0
2008-02-07 14:27:00,1.85559,1.85573,1.85537,1.85537,14000000.0
2008-02-07 14:28:00,1.85537,1.85537,1.85522,1.85522,9000000.0
2008-02-07 14:29:00,1.85505,1.85517,1.85501,1.85517,7000000.0
2008-02-07 14:30:00,1.85525,1.85555,1.85521,1.85555,17000000.0
2008-02-07 14:31:00,1.85535,1.85571,1.85531,1.85571,21000000.0
2008-02-07 14:32:00,1.85588,1.85637,1.85575,1.85637,8000000.0
2008-02-07 14:33:00,1.85637,1.85648,1.85601,1.85612,10000000.0
2008-02-07 14:34:00,1.85609,1.85609,1.85554,1.85596,11000000.0
2008-02-07 14:35:00,1.85603,1.85603,1.85552,1.85552,7000000.0
2008-02-07 14:36:00,1.85587,1.85602,1.85581,1.85583,8000000.0
2008-02-07 14:37:00,1.85565,1.85565,1.85536,1.85554,11000000.0
2008-02-07 14:38:00,1.85556,1.85597,1.85556,1.85597,7000000.0
2008-02-07 14:39:00,1.85592,1.85592,1.85565,1.85577,8000000.0
2008-02-07 14:40:00,1.85564,1.85622,1.85552,1.85622,8000000.0
2008-02-07 14:41:00,1.85588,1.85629,1.85575,1.85629,10000000.0
2008-02-07 14:42:00,1.85623,1.85673,1.85623,1.85673,9000000.0
2008-02-07 14:43:00,1.85628,1.85628,1.85597,1.85621,8000000.0
2008-02-07 14:44:00,1.85605,1.85637,1.85599,1.85599,8000000.0
2008-02-07 14:45:00,1.85617,1.85624,1.8552,1.8552,7000000.0
2008-02-07 14:46:00,1.85519,1.85519,1.85451,1.85451,9000000.0
2008-02-07 14:47:00,1.85523,1.85555,1.85523,1.85543,8000000.0
2008-02-07 14:48:00,1.85564,1.85564,1.85405,1.85425,8000000.0
2008-02-07 14:49:00,1.85378,1.85488,1.8537,1.85481,9000000.0
2008-02-07 14:50:00,1.85526,1.85526,1.85419,1.85419,7000000.0
2008-02-07 14:51:00,1.85473,1.85526,1.85463,1.85526,10000000.0
2008-02-07 14:52:00,1.85473,1.85473,1.85428,1.85437,7000000.0
2008-02-07 14:53:00,1.85473,1.85531,1.85461,1.85531,7000000.0
2008-02-07 14:54:00,1.85602,1.8569,1.85591,1.8569,8000000.0
2008-02-07 14:55:00,1.85793,1.85852,1.85793,1.85845,7000000.0
2008-02-07 14:56:00,1.85869,1.85895,1.85866,1.85882,8000000.0
2008-02-07 14:57:00,1.859,1.8594,1.85888,1.8594,7000000.0
2008-02-07 14:58:00,1.85827,1.85871,1.85787,1.85871,8000000.0
2008-02-07 14:59:00,1.8582,1.85826,1.85741,1.85741,8000000.0
2008-02-07 15:00:00,1.85714,1.85717,1.85698,1.8571,7000000.0
2008-02-07 15:01:00,1.85644,1.85688,1.85644,1.85688,8000000.0
2008-02-07 15:02:00,1.85695,1.85695,1.85626,1.85628,7000000.0
2008-02-07 15:03:00,1.85662,1.85698,1.85658,1.85658,7000000.0
2008-02-07 15:04:00,1.85668,1.85713,1.85668,1.8569,8000000.0
2008-02-07 15:05:00,1.85646,1.8568,1.85634,1.8568,7000000.0
2008-02-07 15:06:00,1.85755,1.85755,1.85666,1.85666,8000000.0
2008-02-07 15:07:00,1.85711,1.85711,1.85641,1.85676,11000000.0
2008-02-07 15:08:00,1.85656,1.8568,1.85636,1.8568,8000000.0
2008-02-07 15:09:00,1.85668,1.85668,1.85634,1.85634,7000000.0
2008-02-07 15:10:00,1.85592,1.8562,1.85592,1.85604,7000000.0
2008-02-07 15:11:00,1.85563,1.85606,1.85563,1.85606,11000000.0
2008-02-07 15:12:00,1.85635,1.85638,1.85615,1.85617,10000000.0
2008-02-07 15:13:00,1.85618,1.85659,1.85618,1.85658,9000000.0
2008-02-07 15:14:00,1.85661,1.85663,1.85601,1.85608,10000000.0
2008-02-07 15:15:00,1.85595,1.85595,1.85574,1.85577,8000000.0
2008-02-07 15:16:00,1.85572,1.85626,1.85572,1.85626,9000000.0
2008-02-07 15:17:00,1.85668,1.85683,1.85651,1.85683,9000000.0
2008-02-07 15:18:00,1.8571,1.85724,1.85703,1.85724,8000000.0
2008-02-07 15:19:00,1.85741,1.85772,1.85741,1.85748,7000000.0
2008-02-07 15:20:00,1.85752,1.85784,1.85752,1.85784,9000000.0
2008-02-07 15:21:00,1.85815,1.85849,1.85798,1.85849,8000000.0
2008-02-07 15:22:00,1.85851,1.85859,1.85844,1.85844,9000000.0
2008-02-07 15:23:00,1.85812,1.85881,1.85812,1.8588,8000000.0
2008-02-07 15:24:00,1.85813,1.85909,1.85813,1.85909,8000000.0
2008-02-07 15:25:00,1.85938,1.85941,1.85907,1.85907,7000000.0
2008-02-07 15:26:00,1.85888,1.859,1.85857,1.85857,7000000.0
2008-02-07 15:27:00,1.85829,1.85857,1.85829,1.85845,7000000.0
2008-02-07 15:28:00,1.8588,1.85888,1.85865,1.85865,11000000.0
2008-02-07 15:29:00,1.85871,1.85894,1.85862,1.85866,7000000.0
2008-02-07 15:30:00,1.85869,1.85894,1.85746,1.85746,9000000.0
2008-02-07 15:31:00,1.85668,1.85676,1.85642,1.85654,9000000.0
2008-02-07 15:32:00,1.85614,1.85614,1.8553,1.8553,10000000.0
2008-02-07 15:33:00,1.85429,1.85429,1.8536,1.8536,8000000.0
2008-02-07 15:34:00,1.85366,1.85381,1.85346,1.85377,9000000.0
2008-02-07 15:35:00,1.85377,1.85421,1.85377,1.85421,7000000.0
2008-02-07 15:36:00,1.85424,1.85466,1.85403,1.85466,7000000.0
2008-02-07 15:37:00,1.85456,1.85456,1.85408,1.85408,8000000.0
2008-02-07 15:38:00,1.85242,1.85432,1.85242,1.85276,7000000.0
2008-02-07 15:39:00,1.85204,1.85259,1.852,1.85208,10000000.0
2008-02-07 15:40:00,1.85129,1.85148,1.85068,1.85068,9000000.0
2008-02-07 15:41:00,1.85044,1.85047,1.85006,1.85007,11000000.0
2008-02-07 15:42:00,1.85018,1.85043,1.85008,1.85043,8000000.0
2008-02-07 15:43:00,1.85094,1.85134,1.85045,1.85051,8000000.0
2008-02-07 15:44:00,1.8495,1.84967,1.84922,1.84935,8000000.0
2008-02-07 15:45:00,1.8496,1.84968,1.84916,1.84968,8000000.0
2008-02-07 15:46:00,1.85013,1.85039,1.85004,1.85009,10000000.0
2008-02-07 15:47:00,1.85025,1.85025,1.85001,1.8501,7000000.0
2008-02-07 15:48:00,1.85039,1.85076,1.85039,1.85071,7000000.0
2008-02-07 15:49:00,1.85062,1.85152,1.85062,1.85152,8000000.0
2008-02-07 15:50:00,1.85178,1.85221,1.85178,1.85193,8000000.0
2008-02-07 15:51:00,1.85117,1.85218,1.85117,1.85218,9000000.0
2008-02-07 15:52:00,1.85232,1.85271,1.85222,1.85226,7000000.0
2008-02-07 15:53:00,1.85123,1.85159,1.8508,1.8508,7000000.0
2008-02-07 15:54:00,1.84995,1.84996,1.8483,1.8483,11000000.0
2008-02-07 15:55:00,1.84804,1.84837,1.8471,1.8471,9000000.0
2008-02-07 15:56:00,1.84614,1.84614,1.84582,1.84592,7000000.0
2008-02-07 15:57:00,1.84623,1.84709,1.84623,1.84709,10000000.0
2008-02-07 15:58:00,1.84738,1.84745,1.84711,1.84711,10000000.0
2008-02-07 15:59:00,1.84752,1.84775,1.84752,1.84771,7000000.0
2008-02-07 16:00:00,1.84734,1.84734,1.84615,1.84615,7000000.0
2008-02-07 16:01:00,1.84567,1.84567,1.84448,1.84448,9000000.0
2008-02-07 16:02:00,1.84451,1.84483,1.84405,1.84405,8000000.0
2008-02-07 16:03:00,1.84487,1.84511,1.84404,1.84404,11000000.0
2008-02-07 16:04:00,1.84372,1.84401,1.84372,1.84396,8000000.0
2008-02-07 16:05:00,1.84395,1.84397,1.8427,1.84272,9000000.0
2008-02-07 16:06:00,1.84257,1.84271,1.84239,1.84268,10000000.0
2008-02-07 16:07:00,1.8431,1.84412,1.8431,1.84412,10000000.0
2008-02-07 16:08:00,1.84444,1.84518,1.84444,1.84518,8000000.0
2008-02-07 16:09:00,1.84525,1.84558,1.84525,1.84549,7000000.0
2008-02-07 16:10:00,1.84564,1.84592,1.84561,1.8458,7000000.0
2008-02-07 16:11:00,1.84538,1.84538,1.84423,1.84423,10000000.0
2008-02-07 16:12:00,1.84301,1.84301,1.84084,1.84084,9000000.0
2008-02-07 16:13:00,1.84037,1.84148,1.84006,1.84148,7000000.0
2008-02-07 16:14:00,1.84171,1.84171,1.84112,1.84112,11000000.0
2008-02-07 16:15:00,1.8407,1.8407,1.84039,1.84046,7000000.0
2008-02-07 16:16:00,1.8409,1.8411,1.84053,1.84053,7000000.0
2008-02-07 16:17:00,1.84126,1.84203,1.84126,1.84203,11000000.0
2008-02-07 16:18:00,1.84236,1.84324,1.84236,1.84324,11000000.0
2008-02-07 16:19:00,1.84309,1.84372,1.84304,1.84372,11000000.0
2008-02-07 16:20:00,1.84341,1.84341,1.84328,1.84331,9000000.0
2008-02-07 16:21:00,1.84329,1.84329,1.84245,1.84253,9000000.0
2008-02-07 16:22:00,1.84227,1.84316,1.84213,1.84316,8000000.0
2008-02-07 16:23:00,1.84304,1.84304,1.8429,1.84302,8000000.0
2008-02-07 16:24:00,1.843,1.84338,1.843,1.84338,10000000.0
2008-02-07 16:25:00,1.84349,1.84349,1.84297,1.84299,7000000.0
2008-02-07 16:26:00,1.84308,1.84342,1.84299,1.84342,7000000.0
2008-02-07 16:27:00,1.84357,1.84371,1.84333,1.84333,11000000.0
2008-02-07 16:28:00,1.84316,1.8432,1.84307,1.8432,11000000.0
2008-02-07 16:29:00,1.84316,1.84324,1.84293,1.84321,7000000.0
2008-02-07 16:30:00,1.84305,1.84305,1.84272,1.84281,8000000.0
2008-02-07 16:31:00,1.84311,1.84311,1.84168,1.84168,7000000.0
2008-02-07 16:32:00,1.8416,1.84261,1.8416,1.84261,8000000.0
2008-02-07 16:33:00,1.842,1.842,1.84148,1.842,11000000.0
2008-02-07 16:34:00,1.84236,1.84261,1.84236,1.84258,8000000.0
2008-02-07 16:35:00,1.84229,1.8426,1.84229,1.8426,7000000.0
2008-02-07 16:36:00,1.84264,1.84287,1.84264,1.84287,8000000.0
2008-02-07 16:37:00,1.84258,1.84258,1.84202,1.84251,8000000.0
2008-02-07 16:38:00,1.84249,1.84249,1.842,1.84204,7000000.0
2008-02-07 16:39:00,1.84193,1.84194,1.84159,1.84177,8000000.0
2008-02-07 16:40:00,1.84219,1.84316,1.84219,1.84296,11000000.0
2008-02-07 16:41:00,1.84346,1.84357,1.84318,1.84357,10000000.0
2008-02-07 16:42:00,1.84371,1.84405,1.84371,1.84405,7000000.0
2008-02-07 16:43:00,1.84389,1.84403,1.84356,1.84356,7000000.0
2008-02-07 16:44:00,1.84359,1.8436,1.8433,1.8433,7000000.0
2008-02-07 16:45:00,1.843,1.84313,1.843,1.84312,11000000.0
2008-02-07 16:46:00,1.84278,1.84278,1.84216,1.84244,11000000.0
2008-02-07 16:47:00,1.84257,1.84263,1.84251,1.84255,7000000.0
2008-02-07 16:48:00,1.84282,1.84308,1.84282,1.84305,10000000.0
2008-02-07 16:49:00,1.84327,1.84337,1.8432,1.8433,8000000.0
2008-02-07 16:50:00,1.84324,1.84336,1.84324,1.84334,8000000.0
2008-02-07 16:51:00,1.84339,1.84363,1.8433,1.84363,9000000.0
2008-02-07 16:52:00,1.84392,1.84398,1.84359,1.84359,7000000.0
2008-02-07 16:53:00,1.84345,1.84377,1.84345,1.84348,8000000.0
2008-02-07 16:54:00,1.84309,1.84351,1.84307,1.84351,7000000.0
2008-02-07 16:55:00,1.84363,1.84436,1.8436,1.84436,11000000.0
2008-02-07 16:56:00,1.84447,1.84449,1.84432,1.84437,11000000.0
2008-02-07 16:57:00,1.84449,1.84449,1.84413,1.84441,7000000.0
2008-02-07 16:58:00,1.84427,1.84439,1.84385,1.84385,8000000.0
2008-02-07 16:59:00,1.84223,1.84348,1.84223,1.84313,7000000.0
2008-02-07 17:00:00,1.84345,1.84425,1.84345,1.84406,11000000.0
2008-02-07 17:01:00,1.84392,1.84396,1.84383,1.84387,7000000.0
2008-02-07 17:02:00,1.84334,1.84368,1.84326,1.84326,8000000.0
2008-02-07 17:03:00,1.84288,1.84288,1.84068,1.84227,7000000.0
2008-02-07 17:04:00,1.84213,1.84232,1.84213,1.84225,7000000.0
2008-02-07 17:05:00,1.84243,1.84243,1.83992,1.83992,10000000.0
2008-02-07 17:06:00,1.83921,1.83962,1.83921,1.83936,9000000.0
2008-02-07 17:07:00,1.83884,1.83884,1.83774,1.83774,8000000.0
2008-02-07 17:08:00,1.838,1.83903,1.838,1.83903,9000000.0
2008-02-07 17:09:00,1.83887,1.83953,1.83887,1.83953,8000000.0
2008-02-07 17:10:00,1.83984,1.84034,1.83984,1.84029,9000000.0
2008-02-07 17:11:00,1.84066,1.84264,1.84066,1.84264,8000000.0
2008-02-07 17:12:00,1.84141,1.84183,1.84125,1.84125,7000000.0
2008-02-07 17:13:00,1.84073,1.84073,1.84014,1.84041,8000000.0
2008-02-07 17:14:00,1.84015,1.84064,1.83994,1.84011,8000000.0
2008-02-07 17:15:00,1.83984,1.83984,1.83938,1.83942,7000000.0
2008-02-07 17:16:00,1.83927,1.83949,1.83893,1.83897,10000000.0
2008-02-07 17:17:00,1.8392,1.83954,1.8392,1.83952,7000000.0
2008-02-07 17:18:00,1.8398,1.8407,1.8398,1.8407,9000000.0
2008-02-07 17:19:00,1.84042,1.84067,1.84017,1.84031,7000000.0
2008-02-07 17:20:00,1.8402,1.84046,1.84008,1.84008,8000000.0
2008-02-07 17:21:00,1.83964,1.83964,1.83918,1.83919,10000000.0
2008-02-07 17:22:00,1.83894,1.83948,1.83894,1.83926,8000000.0
2008-02-07 17:23:00,1.83909,1.83909,1.83804,1.83804,8000000.0
2008-02-07 17:24:00,1.83812,1.83848,1.83801,1.83801,7000000.0
2008-02-07 17:25:00,1.83805,1.83805,1.83774,1.83774,7000000.0
2008-02-07 17:26:00,1.8373,1.8373,1.83649,1.83649,7000000.0
2008-02-07 17:27:00,1.83672,1.83695,1.83668,1.83674,9000000.0
2008-02-07 17:28:00,1.83619,1.83628,1.83599,1.83625,7000000.0
2008-02-07 17:29:00,1.8369,1.83751,1.8369,1.83731,8000000.0
2008-02-07 17:30:00,1.83679,1.83688,1.83657,1.83688,8000000.0
2008-02-07 17:31:00,1.83692,1.83813,1.83692,1.83786,9000000.0
2008-02-07 17:32:00,1.83775,1.83814,1.83754,1.83814,8000000.0
2008-02-07 17:33:00,1.83836,1.8387,1.83822,1.83822,11000000.0
2008-02-07 17:34:00,1.83799,1.83799,1.83762,1.83797,9000000.0
2008-02-07 17:35:00,1.83786,1.83786,1.83727,1.83748,7000000.0
2008-02-07 17:36:00,1.83768,1.83788,1.83753,1.83773,7000000.0
2008-02-07 17:37:00,1.83778,1.83827,1.83762,1.83827,7000000.0
2008-02-07 17:38:00,1.83857,1.83857,1.83799,1.83826,8000000.0
2008-02-07 17:39:00,1.83799,1.83806,1.83791,1.83801,7000000.0
2008-02-07 17:40:00,1.83812,1.83829,1.83812,1.83823,9000000.0
2008-02-07 17:41:00,1.83798,1.83816,1.83756,1.83758,8000000.0
2008-02-07 17:42:00,1.83772,1.83777,1.83762,1.8377,11000000.0
2008-02-07 17:43:00,1.83737,1.83743,1.83731,1.83734,7000000.0
2008-02-07 17:44:00,1.83747,1.83759,1.83733,1.83744,10000000.0
2008-02-07 17:45:00,1.83739,1.83746,1.83701,1.83704,7000000.0
2008-02-07 17:46:00,1.83664,1.83666,1.83627,1.83627,8000000.0
2008-02-07 17:47:00,1.83716,1.83737,1.8369,1.8369,8000000.0
2008-02-07 17:48:00,1.83721,1.83722,1.83707,1.83717,7000000.0
2008-02-07 17:49:00,1.83663,1.83663,1.83563,1.83563,7000000.0
2008-02-07 17:50:00,1.83566,1.83577,1.83562,1.83568,7000000.0
2008-02-07 17:51:00,1.83571,1.83571,1.83544,1.83563,7000000.0
2008-02-07 17:52:00,1.83542,1.83603,1.83541,1.83599,7000000.0
2008-02-07 17:53:00,1.83594,1.83608,1.83594,1.83595,7000000.0
2008-02-07 17:54:00,1.83581,1.83585,1.83562,1.83562,11000000.0
2008-02-07 17:55:00,1.83536,1.8354,1.83521,1.8354,7000000.0
2008-02-07 17:56:00,1.83549,1.83549,1.83511,1.83514,7000000.0
2008-02-07 17:57:00,1.83557,1.83557,1.83525,1.83531,10000000.0
2008-02-07 17:58:00,1.83495,1.83495,1.83446,1.83446,10000000.0
2008-02-07 17:59:00,1.83448,1.83448,1.83399,1.83401,10000000.0
2008-02-07 18:00:00,1.83461,1.83484,1.83461,1.83476,10000000.0
2008-02-07 18:01:00,1.83404,1.83429,1.83403,1.83429,8000000.0
2008-02-07 18:02:00,1.83445,1.83468,1.83434,1.83434,8000000.0
2008-02-07 18:03:00,1.83459,1.83489,1.83459,1.83473,10000000.0
2008-02-07 18:04:00,1.83504,1.83529,1.83496,1.83529,8000000.0
2008-02-07 18:05:00,1.83468,1.83498,1.83441,1.83498,10000000.0
2008-02-07 18:06:00,1.8343,1.83465,1.83419,1.83424,10000000.0
2008-02-07 18:07:00,1.8347,1.83485,1.83456,1.83485,8000000.0
2008-02-07 18:08:00,1.83516,1.83528,1.83511,1.83528,8000000.0
2008-02-07 18:09:00,1.83546,1.83568,1.83523,1.83568,8000000.0
2008-02-07 18:10:00,1.83584,1.83597,1.83492,1.83492,11000000.0
2008-02-07 18:11:00,1.83559,1.83564,1.83526,1.83526,7000000.0
2008-02-07 18:12:00,1.83488,1.83488,1.83436,1.83436,9000000.0
2008-02-07 18:13:00,1.83464,1.83519,1.83464,1.83496,11000000.0
2008-02-07 18:14:00,1.83476,1.83484,1.8341,1.8341,7000000.0
2008-02-07 18:15:00,1.83343,1.83434,1.83323,1.83434,8000000.0
2008-02-07 18:16:00,1.83456,1.83471,1.83445,1.83461,11000000.0
2008-02-07 18:17:00,1.83487,1.83487,1.83434,1.83443,10000000.0
2008-02-07 18:18:00,1.83426,1.83473,1.83426,1.83473,8000000.0
2008-02-07 18:19:00,1.83453,1.83472,1.83452,1.83472,9000000.0
2008-02-07 18:20:00,1.83521,1.83534,1.83521,1.83528,7000000.0
2008-02-07 18:21:00,1.83545,1.83552,1.83364,1.83545,11000000.0
2008-02-07 18:22:00,1.83523,1.83538,1.83479,1.83479,11000000.0
2008-02-07 18:23:00,1.83491,1.83546,1.83476,1.83535,8000000.0
2008-02-07 18:24:00,1.8357,1.83572,1.8354,1.8354,10000000.0
2008-02-07 18:25:00,1.83525,1.83542,1.83525,1.83542,7000000.0
2008-02-07 18:26:00,1.83531,1.83531,1.83515,1.83527,8000000.0
2008-02-07 18:27:00,1.83498,1.83499,1.83464,1.83464,7000000.0
2008-02-07 18:28:00,1.83479,1.83479,1.8345,1.8345,7000000.0
2008-02-07 18:29:00,1.83478,1.83495,1.83478,1.83478,7000000.0
2008-02-07 18:30:00,1.83469,1.83474,1.83445,1.83445,8000000.0
2008-02-07 18:31:00,1.83449,1.83449,1.83397,1.83397,9000000.0
2008-02-07 18:32:00,1.83421,1.83424,1.8338,1.8338,11000000.0
2008-02-07 18:33:00,1.83341,1.83344,1.83315,1.83315,11000000.0
2008-02-07 18:34:00,1.83299,1.83315,1.83292,1.83315,7000000.0
2008-02-07 18:35:00,1.83347,1.83462,1.83324,1.83462,8000000.0
2008-02-07 18:36:00,1.83482,1.83482,1.83459,1.83466,7000000.0
2008-02-07 18:37:00,1.83533,1.83593,1.83533,1.83593,8000000.0
2008-02-07 18:38:00,1.83588,1.83588,1.83545,1.83576,8000000.0
2008-02-07 18:39:00,1.836,1.83641,1.83595,1.83641,7000000.0
2008-02-07 18:40:00,1.83616,1.83618,1.83573,1.83573,7000000.0
2008-02-07 18:41:00,1.83559,1.83559,1.83472,1.83472,8000000.0
2008-02-07 18:42:00,1.83441,1.8348,1.83441,1.8348,11000000.0
2008-02-07 18:43:00,1.83498,1.83508,1.83457,1.83457,8000000.0
2008-02-07 18:44:00,1.83462,1.83516,1.83462,1.83492,7000000.0
2008-02-07 18:45:00,1.83466,1.83501,1.83465,1.83501,11000000.0
2008-02-07 18:46:00,1.83502,1.83502,1.83451,1.8347,9000000.0
2008-02-07 18:47:00,1.8351,1.83536,1.83484,1.83484,8000000.0
2008-02-07 18:48:00,1.8348,1.8348,1.83452,1.83474,9000000.0
2008-02-07 18:49:00,1.83453,1.83476,1.83452,1.83471,7000000.0
2008-02-07 18:50:00,1.83495,1.83495,1.83469,1.8348,11000000.0
2008-02-07 18:51:00,1.83475,1.83481,1.83462,1.83476,7000000.0
2008-02-07 18:52:00,1.8351,1.8351,1.83479,1.83495,8000000.0
2008-02-07 18:53:00,1.83471,1.83507,1.83471,1.83476,11000000.0
2008-02-07 18:54:00,1.83456,1.83476,1.83456,1.83456,7000000.0
2008-02-07 18:55:00,1.83475,1.83476,1.83461,1.83461,7000000.0
2008-02-07 18:56:00,1.83458,1.83474,1.83408,1.83408,7000000.0
2008-02-07 18:57:00,1.83404,1.83423,1.83404,1.83409,10000000.0
2008-02-07 18:58:00,1.83414,1.83419,1.83402,1.83402,9000000.0
2008-02-07 18:59:00,1.83412,1.83428,1.83404,1.83428,8000000.0
2008-02-07 19:00:00,1.83417,1.83422,1.83387,1.83422,7000000.0
2008-02-07 19:01:00,1.83424,1.83435,1.83414,1.83433,7000000.0
2008-02-07 19:02:00,1.83433,1.8345,1.83433,1.83447,8000000.0
2008-02-07 19:03:00,1.83433,1.83438,1.83425,1.83429,7000000.0
2008-02-07 19:04:00,1.83433,1.83433,1.83333,1.83333,8000000.0
2008-02-07 19:05:00,1.83299,1.8335,1.83299,1.83347,8000000.0
2008-02-07 19:06:00,1.83337,1.83344,1.83286,1.83328,8000000.0
2008-02-07 19:07:00,1.83334,1.83334,1.83314,1.8332,9000000.0
2008-02-07 19:08:00,1.83302,1.83302,1.83264,1.83268,8000000.0
2008-02-07 19:09:00,1.83237,1.83237,1.82869,1.82869,7000000.0
2008-02-07 19:10:00,1.82792,1.82874,1.82754,1.82754,11000000.0
2008-02-07 19:11:00,1.82794,1.82846,1.82794,1.82807,10000000.0
2008-02-07 19:12:00,1.82847,1.82847,1.82806,1.82806,7000000.0
2008-02-07 19:13:00,1.82829,1.82874,1.82704,1.82865,8000000.0
2008-02-07 19:14:00,1.82943,1.82954,1.82927,1.82954,8000000.0
2008-02-07 19:15:00,1.83017,1.83043,1.83017,1.8302,10000000.0
2008-02-07 19:16:00,1.83004,1.83004,1.82974,1.82974,8000000.0
2008-02-07 19:17:00,1.82988,1.83006,1.82957,1.82959,10000000.0
2008-02-07 19:18:00,1.82913,1.82926,1.82901,1.82926,11000000.0
2008-02-07 19:19:00,1.82965,1.83115,1.82965,1.83115,8000000.0
2008-02-07 19:20:00,1.83098,1.83139,1.83088,1.83088,11000000.0
2008-02-07 19:21:00,1.83094,1.83119,1.83094,1.83106,10000000.0
2008-02-07 19:22:00,1.83124,1.83177,1.83124,1.83166,9000000.0
2008-02-07 19:23:00,1.83147,1.83155,1.83132,1.83149,8000000.0
2008-02-07 19:24:00,1.83168,1.83173,1.83152,1.8317,9000000.0
2008-02-07 19:25:00,1.83194,1.83194,1.83156,1.8316,9000000.0
2008-02-07 19:26:00,1.83198,1.83208,1.83184,1.83184,7000000.0
2008-02-07 19:27:00,1.83187,1.83205,1.83187,1.83205,8000000.0
2008-02-07 19:28:00,1.83183,1.83183,1.83069,1.83069,10000000.0
2008-02-07 19:29:00,1.83056,1.83082,1.83042,1.83042,7000000.0
2008-02-07 19:30:00,1.83075,1.83075,1.83032,1.8304,10000000.0
2008-02-07 19:31:00,1.83037,1.83054,1.83024,1.83054,7000000.0
2008-02-07 19:32:00,1.82962,1.82962,1.82896,1.82958,10000000.0
2008-02-07 19:33:00,1.82952,1.82997,1.82952,1.82997,7000000.0
2008-02-07 19:34:00,1.82972,1.82972,1.82926,1.82945,8000000.0
2008-02-07 19:35:00,1.82981,1.82992,1.8298,1.82981,7000000.0
2008-02-07 19:36:00,1.8296,1.83006,1.8296,1.83001,7000000.0
2008-02-07 19:37:00,1.82985,1.83035,1.82978,1.83035,8000000.0
2008-02-07 19:38:00,1.83056,1.83057,1.83027,1.83039,8000000.0
2008-02-07 19:39:00,1.83061,1.83065,1.82987,1.82987,8000000.0
2008-02-07 19:40:00,1.82995,1.83025,1.82993,1.82993,7000000.0
2008-02-07 19:41:00,1.83033,1.83051,1.83019,1.83047,9000000.0
2008-02-07 19:42:00,1.83044,1.83086,1.83044,1.83086,7000000.0
2008-02-07 19:43:00,1.8311,1.83117,1.831,1.83103,11000000.0
2008-02-07 19:44:00,1.83091,1.83091,1.83072,1.83072,8000000.0
2008-02-07 19:45:00,1.83096,1.83096,1.83057,1.83057,9000000.0
2008-02-07 19:46:00,1.82997,1.82997,1.82958,1.82958,7000000.0
2008-02-07 19:47:00,1.82952,1.82987,1.82939,1.82987,9000000.0
2008-02-07 19:48:00,1.83027,1.83055,1.83027,1.83055,8000000.0
2008-02-07 19:49:00,1.83039,1.83041,1.83022,1.83028,7000000.0
2008-02-07 19:50:00,1.82988,1.83004,1.82979,1.82999,7000000.0
2008-02-07 19:51:00,1.82986,1.82986,1.82958,1.82981,7000000.0
2008-02-07 19:52:00,1.83018,1.83066,1.83018,1.83066,7000000.0
2008-02-07 19:53:00,1.83086,1.83106,1.83082,1.83105,7000000.0
2008-02-07 19:54:00,1.83116,1.83151,1.83116,1.83148,8000000.0
2008-02-07 19:55:00,1.8315,1.83175,1.8315,1.83153,8000000.0
2008-02-07 19:56:00,1.8319,1.8319,1.8317,1.83179,8000000.0
2008-02-07 19:57:00,1.8317,1.83191,1.8315,1.83191,7000000.0
2008-02-07 19:58:00,1.83202,1.83229,1.83191,1.83202,10000000.0
2008-02-07 19:59:00,1.83175,1.83206,1.83175,1.83194,8000000.0
2008-02-07 20:00:00,1.83217,1.83217,1.83171,1.83194,7000000.0
2008-02-07 20:01:00,1.83197,1.83202,1.83187,1.83202,7000000.0
2008-02-07 20:02:00,1.83178,1.83195,1.83161,1.83161,7000000.0
2008-02-07 20:03:00,1.83105,1.83124,1.8307,1.8307,9000000.0
2008-02-07 20:04:00,1.83036,1.83044,1.83008,1.83035,9000000.0
2008-02-07 20:05:00,1.8306,1.83082,1.83051,1.83076,9000000.0
2008-02-07 20:06:00,1.83024,1.83024,1.82919,1.82919,11000000.0
2008-02-07 20:07:00,1.82893,1.82913,1.82889,1.82889,10000000.0
2008-02-07 20:08:00,1.8288,1.8288,1.82847,1.82852,8000000.0
2008-02-07 20:09:00,1.8284,1.8286,1.82837,1.8286,7000000.0
2008-02-07 20:10:00,1.82832,1.82849,1.82829,1.82835,8000000.0
2008-02-07 20:11:00,1.82827,1.82911,1.82827,1.82905,8000000.0
2008-02-07 20:12:00,1.8291,1.8291,1.82882,1.82882,7000000.0
2008-02-07 20:13:00,1.82939,1.83001,1.82939,1.82994,10000000.0
2008-02-07 20:14:00,1.82994,1.82999,1.82989,1.82989,7000000.0
2008-02-07 20:15:00,1.8301,1.83019,1.82993,1.83019,7000000.0
2008-02-07 20:16:00,1.83069,1.83134,1.83069,1.83134,7000000.0
2008-02-07 20:17:00,1.83139,1.8317,1.83117,1.83117,11000000.0
2008-02-07 20:18:00,1.83092,1.83092,1.8305,1.8305,9000000.0
2008-02-07 20:19:00,1.83042,1.83097,1.83042,1.83097,8000000.0
2008-02-07 20:20:00,1.83093,1.83093,1.82965,1.82965,7000000.0
2008-02-07 20:21:00,1.82955,1.82992,1.82955,1.82992,11000000.0
2008-02-07 20:22:00,1.83006,1.83029,1.83006,1.83014,7000000.0
2008-02-07 20:23:00,1.8302,1.83028,1.83012,1.8302,7000000.0
2008-02-07 20:24:00,1.83018,1.83099,1.83018,1.83099,8000000.0
2008-02-07 20:25:00,1.83085,1.83123,1.83085,1.8311,11000000.0
2008-02-07 20:26:00,1.8312,1.8312,1.83073,1.83087,8000000.0
2008-02-07 20:27:00,1.83058,1.83058,1.83009,1.83011,9000000.0
2008-02-07 20:28:00,1.82992,1.83019,1.82989,1.83019,7000000.0
2008-02-07 20:29:00,1.83007,1.83007,1.82971,1.82973,8000000.0
2008-02-07 20:30:00,1.82979,1.82979,1.82892,1.82896,8000000.0
2008-02-07 20:31:00,1.82976,1.82976,1.82936,1.82936,7000000.0
2008-02-07 20:32:00,1.82949,1.83007,1.82949,1.83006,7000000.0
2008-02-07 20:33:00,1.82987,1.83015,1.82967,1.83015,7000000.0
2008-02-07 20:34:00,1.83035,1.83078,1.8302,1.83078,8000000.0
2008-02-07 20:35:00,1.83074,1.83097,1.83058,1.83061,9000000.0
2008-02-07 20:36:00,1.83035,1.83067,1.83035,1.83067,7000000.0
2008-02-07 20:37:00,1.83088,1.83121,1.83087,1.83112,11000000.0
2008-02-07 20:38:00,1.83125,1.83129,1.83089,1.83089,10000000.0
2008-02-07 20:39:00,1.8311,1.83128,1.83082,1.83104,9000000.0
2008-02-07 20:40:00,1.83115,1.83152,1.83108,1.83152,8000000.0
2008-02-07 20:41:00,1.83179,1.83179,1.83144,1.83155,8000000.0
2008-02-07 20:42:00,1.83157,1.83173,1.83153,1.83153,11000000.0
2008-02-07 20:43:00,1.83211,1.83211,1.83177,1.83194,8000000.0
2008-02-07 20:44:00,1.83203,1.83204,1.83178,1.83204,10000000.0
2008-02-07 20:45:00,1.83179,1.83179,1.83143,1.83143,7000000.0
2008-02-07 20:46:00,1.83127,1.83153,1.83127,1.83148,8000000.0
2008-02-07 20:47:00,1.8319,1.83197,1.83177,1.83192,7000000.0
2008-02-07 20:48:00,1.83237,1.8324,1.83213,1.83217,10000000.0
2008-02-07 20:49:00,1.83168,1.83176,1.83089,1.83089,7000000.0
2008-02-07 20:50:00,1.8304,1.83071,1.83004,1.83071,8000000.0
2008-02-07 20:51:00,1.83093,1.83117,1.83087,1.83087,9000000.0
2008-02-07 20:52:00,1.83068,1.83129,1.83068,1.831,11000000.0
2008-02-07 20:53:00,1.83112,1.83161,1.83108,1.83112,11000000.0
2008-02-07 20:54:00,1.83148,1.83165,1.83145,1.83165,11000000.0
2008-02-07 20:55:00,1.8317,1.83185,1.83154,1.83155,8000000.0
2008-02-07 20:56:00,1.83179,1.83196,1.83155,1.83155,7000000.0
2008-02-07 20:57:00,1.83125,1.83132,1.83094,1.83105,9000000.0
2008-02-07 20:58:00,1.83055,1.83072,1.83052,1.83072,7000000.0
2008-02-07 20:59:00,1.83119,1.83151,1.83119,1.83147,7000000.0
2008-02-07 21:00:00,1.83148,1.83148,1.83101,1.83115,7000000.0
2008-02-07 21:01:00,1.83103,1.8312,1.83102,1.8312,7000000.0
2008-02-07 21:02:00,1.83175,1.83192,1.83175,1.83178,7000000.0
2008-02-07 21:03:00,1.83151,1.83173,1.83151,1.83164,8000000.0
2008-02-07 21:04:00,1.8314,1.83147,1.83109,1.83142,7000000.0
2008-02-07 21:05:00,1.83142,1.83153,1.83141,1.83141,7000000.0
2008-02-07 21:06:00,1.83115,1.83227,1.83098,1.83227,8000000.0
2008-02-07 21:07:00,1.83307,1.83326,1.83271,1.83279,8000000.0
2008-02-07 21:08:00,1.83205,1.83232,1.83197,1.83197,10000000.0
2008-02-07 21:09:00,1.83144,1.83144,1.83122,1.83122,10000000.0
2008-02-07 21:10:00,1.83129,1.83233,1.83129,1.83233,8000000.0
2008-02-07 21:11:00,1.8324,1.83369,1.83238,1.83369,7000000.0
2008-02-07 21:12:00,1.83364,1.83364,1.83264,1.83264,8000000.0
2008-02-07 21:13:00,1.83296,1.83323,1.83296,1.83299,10000000.0
2008-02-07 21:14:00,1.83318,1.83333,1.83318,1.83327,8000000.0
2008-02-07 21:15:00,1.83304,1.83304,1.83273,1.83282,8000000.0
2008-02-07 21:16:00,1.83231,1.83231,1.83166,1.83182,7000000.0
2008-02-07 21:17:00,1.83203,1.83232,1.83199,1.83209,11000000.0
2008-02-07 21:18:00,1.83195,1.83207,1.83195,1.832,7000000.0
2008-02-07 21:19:00,1.83198,1.83218,1.83189,1.83218,9000000.0
2008-02-07 21:20:00,1.83236,1.83352,1.83232,1.83352,11000000.0
2008-02-07 21:21:00,1.83355,1.83355,1.83298,1.83322,10000000.0
2008-02-07 21:22:00,1.83385,1.83393,1.83373,1.83378,10000000.0
2008-02-07 21:23:00,1.83366,1.83372,1.83339,1.83342,7000000.0
2008-02-07 21:24:00,1.83304,1.83312,1.83252,1.83252,11000000.0
2008-02-07 21:25:00,1.83252,1.83263,1.83252,1.83261,7000000.0
2008-02-07 21:26:00,1.83236,1.8324,1.83213,1.83213,7000000.0
2008-02-07 21:27:00,1.83235,1.83266,1.83234,1.83252,7000000.0
2008-02-07 21:28:00,1.83251,1.83263,1.8324,1.83253,7000000.0
2008-02-07 21:29:00,1.83248,1.83248,1.83212,1.83212,8000000.0
2008-02-07 21:30:00,1.83205,1.8324,1.83205,1.8324,8000000.0
2008-02-07 21:31:00,1.83247,1.83269,1.83242,1.83261,8000000.0
2008-02-07 21:32:00,1.83274,1.8342,1.83274,1.8342,7000000.0
2008-02-07 21:33:00,1.8346,1.83495,1.8346,1.83471,11000000.0
2008-02-07 21:34:00,1.83529,1.83574,1.83529,1.83567,11000000.0
2008-02-07 21:35:00,1.83583,1.83753,1.83583,1.83753,11000000.0
2008-02-07 21:36:00,1.83761,1.83767,1.83751,1.83767,8000000.0
2008-02-07 21:37:00,1.83814,1.83856,1.83811,1.83837,8000000.0
2008-02-07 21:38:00,1.83825,1.83825,1.83797,1.83805,8000000.0
2008-02-07 21:39:00,1.83789,1.83884,1.83758,1.83884,9000000.0
2008-02-07 21:40:00,1.83866,1.83931,1.83865,1.8392,7000000.0
2008-02-07 21:41:00,1.83924,1.83925,1.83903,1.83903,9000000.0
2008-02-07 21:42:00,1.8386,1.8386,1.83779,1.83779,7000000.0
2008-02-07 21:43:00,1.8374,1.8374,1.83719,1.83729,9000000.0
2008-02-07 21:44:00,1.83724,1.8373,1.83616,1.83616,8000000.0
2008-02-07 21:45:00,1.83633,1.83689,1.83633,1.83683,10000000.0
2008-02-07 21:46:00,1.83696,1.83699,1.83683,1.83686,8000000.0
2008-02-07 21:47:00,1.83687,1.83703,1.83676,1.83703,8000000.0
2008-02-07 21:48:00,1.83718,1.83863,1.83718,1.83863,8000000.0
2008-02-07 21:49:00,1.83838,1.83838,1.83734,1.83734,8000000.0
2008-02-07 21:50:00,1.83722,1.83747,1.83722,1.8373,8000000.0
2008-02-07 21:51:00,1.83733,1.83781,1.83719,1.83781,7000000.0
2008-02-07 21:52:00,1.83777,1.83803,1.83774,1.83801,7000000.0
2008-02-07 21:53:00,1.83794,1.83834,1.83784,1.83832,7000000.0
2008-02-07 21:54:00,1.83816,1.83837,1.83803,1.83837,7000000.0
2008-02-07 21:55:00,1.8383,1.8383,1.83804,1.83816,7000000.0
2008-02-07 21:56:00,1.83787,1.83788,1.83775,1.83786,8000000.0
2008-02-07 21:57:00,1.83768,1.83781,1.83731,1.83781,7000000.0
2008-02-07 21:58:00,1.83784,1.83788,1.83751,1.83751,7000000.0
2008-02-07 21:59:00,1.83772,1.83776,1.83725,1.83738,8000000.0
2008-02-07 22:00:00,1.83807,1.83833,1.8379,1.8382,10000000.0
2008-02-07 22:01:00,1.83943,1.83943,1.83867,1.83867,9000000.0
2008-02-07 22:02:00,1.83886,1.83995,1.83886,1.83983,8000000.0
2008-02-07 22:03:00,1.8397,1.8398,1.83905,1.83905,7000000.0
2008-02-07 22:04:00,1.83956,1.8398,1.83893,1.83893,8000000.0
2008-02-07 22:05:00,1.83856,1.83879,1.83808,1.83879,10000000.0
2008-02-07 22:06:00,1.83888,1.83901,1.83878,1.83901,7000000.0
2008-02-07 22:07:00,1.83902,1.83924,1.83902,1.83908,8000000.0
2008-02-07 22:08:00,1.83919,1.83919,1.83899,1.83899,8000000.0
2008-02-07 22:09:00,1.83915,1.83926,1.83906,1.83926,9000000.0
2008-02-07 22:10:00,1.83944,1.83982,1.83944,1.83974,8000000.0
2008-02-07 22:11:00,1.83984,1.83984,1.83964,1.83964,7000000.0
2008-02-07 22:12:00,1.83952,1.83952,1.83927,1.83927,8000000.0
2008-02-07 22:13:00,1.83877,1.83877,1.83813,1.83813,7000000.0
2008-02-07 22:14:00,1.83818,1.83818,1.838,1.83801,11000000.0
2008-02-07 22:15:00,1.83793,1.83809,1.83759,1.83809,7000000.0
2008-02-07 22:16:00,1.83759,1.83779,1.8375,1.83779,9000000.0
2008-02-07 22:17:00,1.83775,1.83775,1.83751,1.83761,7000000.0
2008-02-07 22:18:00,1.83758,1.83775,1.83758,1.83769,8000000.0
2008-02-07 22:19:00,1.83781,1.83797,1.8378,1.83788,7000000.0
2008-02-07 22:20:00,1.83791,1.83792,1.83775,1.83777,7000000.0
2008-02-07 22:21:00,1.8377,1.8379,1.83767,1.83768,9000000.0
2008-02-07 22:22:00,1.83837,1.83837,1.83781,1.83785,7000000.0
2008-02-07 22:23:00,1.83795,1.83807,1.83783,1.83807,9000000.0
2008-02-07 22:24:00,1.83762,1.83794,1.83762,1.83794,7000000.0
2008-02-07 22:25:00,1.8379,1.83806,1.83778,1.83806,8000000.0
2008-02-07 22:26:00,1.83792,1.83826,1.83792,1.83826,9000000.0
2008-02-07 22:27:00,1.83808,1.83813,1.83752,1.83752,8000000.0
2008-02-07 22:28:00,1.83724,1.83745,1.83706,1.83745,8000000.0
2008-02-07 22:29:00,1.8376,1.83782,1.83713,1.83713,10000000.0
2008-02-07 22:30:00,1.83723,1.83754,1.83709,1.83754,7000000.0
2008-02-07 22:31:00,1.83773,1.83795,1.83724,1.83795,9000000.0
2008-02-07 22:32:00,1.8384,1.8384,1.83758,1.83758,8000000.0
2008-02-07 22:33:00,1.83702,1.83751,1.83702,1.83751,7000000.0
2008-02-07 22:34:00,1.83746,1.83781,1.83746,1.83776,7000000.0
2008-02-07 22:35:00,1.83771,1.83805,1.83771,1.83803,8000000.0
2008-02-07 22:36:00,1.83767,1.83776,1.83762,1.83763,10000000.0
2008-02-07 22:37:00,1.8373,1.8373,1.8371,1.83719,7000000.0
2008-02-07 22:38:00,1.83743,1.83768,1.83734,1.83736,8000000.0
2008-02-07 22:39:00,1.83744,1.83756,1.83728,1.83756,5000000.0
2008-02-07 22:40:00,1.8377,1.83776,1.83751,1.83765,7000000.0
2008-02-07 22:41:00,1.83794,1.83794,1.83754,1.83769,8000000.0
2008-02-07 22:42:00,1.83759,1.83838,1.83746,1.83838,8000000.0
2008-02-07 22:43:00,1.83823,1.83853,1.83803,1.83853,7000000.0
2008-02-07 22:44:00,1.83982,1.83986,1.83951,1.83951,5000000.0
2008-02-07 22:45:00,1.83974,1.83987,1.83927,1.8397,7000000.0
2008-02-07 22:46:00,1.83999,1.84017,1.83996,1.84002,8000000.0
2008-02-07 22:47:00,1.83994,1.83994,1.83897,1.83897,11000000.0
2008-02-07 22:48:00,1.83888,1.83946,1.83867,1.83946,8000000.0
2008-02-07 22:49:00,1.83966,1.83972,1.83918,1.83922,7000000.0
2008-02-07 22:50:00,1.83909,1.83916,1.839,1.83916,7000000.0
2008-02-07 22:51:00,1.83915,1.83961,1.83915,1.83946,10000000.0
2008-02-07 22:52:00,1.8398,1.8398,1.83943,1.83943,8000000.0
2008-02-07 22:53:00,1.83941,1.83941,1.83889,1.83889,7000000.0
2008-02-07 22:54:00,1.83929,1.83929,1.83907,1.83927,8000000.0
2008-02-07 22:55:00,1.83905,1.83905,1.83866,1.83867,7000000.0
2008-02-07 22:56:00,1.83876,1.83876,1.83819,1.8382,7000000.0
2008-02-07 22:57:00,1.83838,1.83838,1.83766,1.83772,7000000.0
2008-02-07 22:58:00,1.83789,1.83846,1.83789,1.83846,7000000.0
2008-02-07 22:59:00,1.83828,1.83843,1.83828,1.83837,7000000.0
2008-02-07 23:00:00,1.83848,1.83848,1.83801,1.83801,8000000.0
2008-02-07 23:01:00,1.838,1.8382,1.83783,1.8382,8000000.0
2008-02-07 23:02:00,1.83827,1.83827,1.83784,1.83784,8000000.0
2008-02-07 23:03:00,1.83814,1.83843,1.83814,1.83842,7000000.0
2008-02-07 23:04:00,1.83838,1.83838,1.83806,1.83824,8000000.0
2008-02-07 23:05:00,1.83804,1.83844,1.83804,1.83844,8000000.0
2008-02-07 23:06:00,1.83819,1.83899,1.83819,1.83889,9000000.0
2008-02-07 23:07:00,1.83889,1.8391,1.83865,1.83874,10000000.0
2008-02-07 23:08:00,1.83849,1.83867,1.8384,1.83862,7000000.0
2008-02-07 23:09:00,1.83879,1.83884,1.83872,1.8388,9000000.0
2008-02-07 23:10:00,1.83909,1.83921,1.83892,1.83915,11000000.0
2008-02-07 23:11:00,1.83874,1.83916,1.83874,1.83889,7000000.0
2008-02-07 23:12:00,1.83922,1.83927,1.83913,1.83913,7000000.0
2008-02-07 23:13:00,1.83894,1.83918,1.83892,1.83897,7000000.0
2008-02-07 23:14:00,1.83905,1.83905,1.83885,1.83893,11000000.0
2008-02-07 23:15:00,1.83879,1.83883,1.83855,1.83857,9000000.0
2008-02-07 23:16:00,1.83826,1.83854,1.83813,1.83838,11000000.0
2008-02-07 23:17:00,1.83852,1.83864,1.83847,1.83862,7000000.0
2008-02-07 23:18:00,1.83898,1.83924,1.83897,1.83915,8000000.0
2008-02-07 23:19:00,1.83914,1.83942,1.83914,1.83942,7000000.0
2008-02-07 23:20:00,1.83942,1.83942,1.83921,1.83927,9000000.0
2008-02-07 23:21:00,1.8393,1.8394,1.83915,1.83921,9000000.0
2008-02-07 23:22:00,1.83897,1.83908,1.83817,1.83817,11000000.0
2008-02-07 23:23:00,1.83778,1.83799,1.83778,1.83799,8000000.0
2008-02-07 23:24:00,1.83804,1.83816,1.83804,1.83813,7000000.0
2008-02-07 23:25:00,1.83802,1.83802,1.83781,1.83784,7000000.0
2008-02-07 23:26:00,1.83767,1.83828,1.83767,1.83828,8000000.0
2008-02-07 23:27:00,1.83812,1.83817,1.83782,1.83817,9000000.0
2008-02-07 23:28:00,1.8383,1.83855,1.8383,1.83855,10000000.0
2008-02-07 23:29:00,1.83853,1.83858,1.83836,1.83847,9000000.0
2008-02-07 23:30:00,1.83825,1.83825,1.83801,1.83802,8000000.0
2008-02-07 23:31:00,1.83805,1.83811,1.8379,1.83803,7000000.0
2008-02-07 23:32:00,1.8379,1.8379,1.8377,1.83775,8000000.0
2008-02-07 23:33:00,1.83777,1.83787,1.83765,1.83765,7000000.0
2008-02-07 23:34:00,1.83766,1.83795,1.83766,1.83795,11000000.0
2008-02-07 23:35:00,1.838,1.838,1.83782,1.83782,9000000.0
2008-02-07 23:36:00,1.83789,1.83789,1.83778,1.83785,7000000.0
2008-02-07 23:37:00,1.83774,1.83786,1.83774,1.83774,9000000.0
2008-02-07 23:38:00,1.83756,1.83774,1.8375,1.83758,8000000.0
2008-02-07 23:39:00,1.83763,1.83766,1.8374,1.83757,10000000.0
2008-02-07 23:40:00,1.83761,1.83768,1.83749,1.83768,7000000.0
2008-02-07 23:41:00,1.83768,1.83774,1.83764,1.83767,6000000.0
2008-02-07 23:42:00,1.83756,1.83756,1.8374,1.83748,7000000.0
2008-02-07 23:43:00,1.83768,1.83768,1.83739,1.83748,7000000.0
2008-02-07 23:44:00,1.83731,1.83751,1.83726,1.83726,7000000.0
2008-02-07 23:45:00,1.83685,1.83722,1.83685,1.83695,7000000.0
2008-02-07 23:46:00,1.83705,1.83779,1.83705,1.83763,8000000.0
2008-02-07 23:47:00,1.83761,1.83794,1.83735,1.83794,8000000.0
2008-02-07 23:48:00,1.83803,1.83803,1.83749,1.83749,7000000.0
2008-02-07 23:49:00,1.83754,1.83783,1.83743,1.83783,10000000.0
2008-02-07 23:50:00,1.83784,1.83784,1.83752,1.83752,8000000.0
2008-02-07 23:51:00,1.8378,1.83787,1.83663,1.83663,7000000.0
2008-02-07 23:52:00,1.83631,1.83647,1.83621,1.83646,11000000.0
2008-02-07 23:53:00,1.83657,1.8369,1.83657,1.8369,8000000.0
2008-02-07 23:54:00,1.83439,1.83623,1.83439,1.83622,9000000.0
2008-02-07 23:55:00,1.83623,1.83627,1.83545,1.83545,8000000.0
2008-02-07 23:56:00,1.83547,1.83559,1.83527,1.83527,8000000.0
2008-02-07 23:57:00,1.83592,1.83615,1.83584,1.83594,8000000.0
2008-02-07 23:58:00,1.83566,1.83566,1.83521,1.83536,7000000.0
2008-02-07 23:59:00,1.83531,1.83551,1.835,1.835,10000000.0
2008-02-08 00:00:00,1.83468,1.83509,1.83468,1.83509,7000000.0
2008-02-08 00:01:00,1.83544,1.83612,1.83544,1.83604,8000000.0
2008-02-08 00:02:00,1.83641,1.8368,1.83641,1.83679,8000000.0
2008-02-08 00:03:00,1.83703,1.83703,1.83629,1.83629,10000000.0
2008-02-08 00:04:00,1.83662,1.83667,1.83618,1.83619,7000000.0
2008-02-08 00:05:00,1.83601,1.83601,1.83572,1.83592,11000000.0
2008-02-08 00:06:00,1.83632,1.83653,1.83632,1.83653,10000000.0
2008-02-08 00:07:00,1.83663,1.83663,1.83643,1.83649,8000000.0
2008-02-08 00:08:00,1.83644,1.8367,1.83635,1.8367,9000000.0
2008-02-08 00:09:00,1.8365,1.8365,1.83627,1.8363,7000000.0
2008-02-08 00:10:00,1.83648,1.83672,1.83648,1.83663,8000000.0
2008-02-08 00:11:00,1.83672,1.83672,1.83658,1.83669,11000000.0
2008-02-08 00:12:00,1.8365,1.83682,1.8365,1.83678,7000000.0
2008-02-08 00:13:00,1.8364,1.8364,1.83619,1.83628,8000000.0
2008-02-08 00:14:00,1.8362,1.83684,1.8362,1.83684,8000000.0
2008-02-08 00:15:00,1.83665,1.83685,1.8366,1.83685,8000000.0
2008-02-08 00:16:00,1.8376,1.83783,1.8376,1.83778,7000000.0
2008-02-08 00:17:00,1.83772,1.83835,1.83772,1.83835,9000000.0
2008-02-08 00:18:00,1.83889,1.83889,1.83849,1.83885,10000000.0
2008-02-08 00:19:00,1.83896,1.83912,1.8387,1.8387,11000000.0
2008-02-08 00:20:00,1.83795,1.83858,1.83795,1.83858,8000000.0
2008-02-08 00:21:00,1.8385,1.83856,1.83798,1.83798,7000000.0
2008-02-08 00:22:00,1.83824,1.83836,1.83824,1.83835,9000000.0
2008-02-08 00:23:00,1.83852,1.83861,1.83841,1.83861,7000000.0
2008-02-08 00:24:00,1.83792,1.83792,1.83762,1.83762,10000000.0
2008-02-08 00:25:00,1.83795,1.83804,1.83795,1.83799,9000000.0
2008-02-08 00:26:00,1.83805,1.83806,1.83794,1.83797,7000000.0
2008-02-08 00:27:00,1.83809,1.8384,1.83804,1.8384,6000000.0
2008-02-08 00:28:00,1.83843,1.83845,1.83821,1.83821,9000000.0
2008-02-08 00:29:00,1.83825,1.83836,1.83799,1.83799,8000000.0
2008-02-08 00:30:00,1.83753,1.83763,1.83729,1.83762,11000000.0
2008-02-08 00:31:00,1.83732,1.83732,1.83705,1.83708,8000000.0
2008-02-08 00:32:00,1.83723,1.83725,1.83697,1.83702,8000000.0
2008-02-08 00:33:00,1.83753,1.83753,1.83733,1.83734,7000000.0
2008-02-08 00:34:00,1.83756,1.83771,1.83753,1.83768,8000000.0
2008-02-08 00:35:00,1.83787,1.83796,1.83753,1.83754,10000000.0
2008-02-08 00:36:00,1.83745,1.83766,1.83742,1.83766,7000000.0
2008-02-08 00:37:00,1.83765,1.83765,1.83744,1.83747,8000000.0
2008-02-08 00:38:00,1.83744,1.83761,1.83718,1.83761,7000000.0
2008-02-08 00:39:00,1.83772,1.83775,1.83756,1.83771,10000000.0
2008-02-08 00:40:00,1.83747,1.8375,1.83732,1.83746,7000000.0
2008-02-08 00:41:00,1.83746,1.83758,1.83734,1.83758,10000000.0
2008-02-08 00:42:00,1.8375,1.8375,1.83683,1.8373,11000000.0
2008-02-08 00:43:00,1.83757,1.83757,1.83723,1.83723,8000000.0
2008-02-08 00:44:00,1.83749,1.83761,1.83748,1.83761,7000000.0
2008-02-08 00:45:00,1.8373,1.83769,1.8373,1.83769,8000000.0
2008-02-08 00:46:00,1.83796,1.83873,1.83796,1.83873,11000000.0
2008-02-08 00:47:00,1.83935,1.83935,1.83884,1.83886,7000000.0
2008-02-08 00:48:00,1.83974,1.83988,1.83936,1.83988,10000000.0
2008-02-08 00:49:00,1.83993,1.84009,1.8399,1.83991,10000000.0
2008-02-08 00:50:00,1.84003,1.84016,1.83996,1.83996,8000000.0
2008-02-08 00:51:00,1.83975,1.83975,1.83945,1.83945,7000000.0
2008-02-08 00:52:00,1.83934,1.83939,1.83928,1.83939,8000000.0
2008-02-08 00:53:00,1.83934,1.83947,1.83929,1.83947,10000000.0
2008-02-08 00:54:00,1.83944,1.83944,1.83919,1.83919,8000000.0
2008-02-08 00:55:00,1.83855,1.83871,1.83847,1.83871,7000000.0
2008-02-08 00:56:00,1.83899,1.83941,1.83899,1.83929,7000000.0
2008-02-08 00:57:00,1.83907,1.83922,1.839,1.839,8000000.0
2008-02-08 00:58:00,1.83859,1.83905,1.83859,1.83905,8000000.0
2008-02-08 00:59:00,1.83867,1.83926,1.83864,1.83926,7000000.0
2008-02-08 01:00:00,1.83941,1.83949,1.8393,1.83934,9000000.0
2008-02-08 01:01:00,1.83892,1.83892,1.83856,1.83856,7000000.0
2008-02-08 01:02:00,1.83861,1.83907,1.83861,1.83907,8000000.0
2008-02-08 01:03:00,1.839,1.83981,1.839,1.83965,10000000.0
2008-02-08 01:04:00,1.83991,1.84022,1.83986,1.83996,8000000.0
2008-02-08 01:05:00,1.83987,1.83996,1.83978,1.83983,7000000.0
2008-02-08 01:06:00,1.8398,1.83985,1.83956,1.83967,8000000.0
2008-02-08 01:07:00,1.83945,1.83952,1.83923,1.8394,7000000.0
2008-02-08 01:08:00,1.83975,1.83991,1.83941,1.83991,8000000.0
2008-02-08 01:09:00,1.83976,1.83976,1.8396,1.8396,7000000.0
2008-02-08 01:10:00,1.83952,1.83952,1.83904,1.83919,11000000.0
2008-02-08 01:11:00,1.83912,1.83912,1.83847,1.83861,11000000.0
2008-02-08 01:12:00,1.83936,1.84011,1.83933,1.84011,11000000.0
2008-02-08 01:13:00,1.84001,1.84014,1.83993,1.83998,7000000.0
2008-02-08 01:14:00,1.84005,1.84009,1.8397,1.8397,8000000.0
2008-02-08 01:15:00,1.83985,1.83995,1.83979,1.83995,7000000.0
2008-02-08 01:16:00,1.84025,1.84037,1.8402,1.84026,9000000.0
2008-02-08 01:17:00,1.84005,1.84029,1.83982,1.83994,7000000.0
2008-02-08 01:18:00,1.84007,1.8401,1.83996,1.84004,8000000.0
2008-02-08 01:19:00,1.83986,1.83986,1.83965,1.83965,7000000.0
2008-02-08 01:20:00,1.83951,1.83984,1.83951,1.83984,8000000.0
2008-02-08 01:21:00,1.83993,1.83996,1.83983,1.83989,5000000.0
2008-02-08 01:22:00,1.83983,1.83983,1.83966,1.83968,7000000.0
2008-02-08 01:23:00,1.83967,1.83984,1.83961,1.83976,7000000.0
2008-02-08 01:24:00,1.83975,1.83975,1.83935,1.83953,11000000.0
2008-02-08 01:25:00,1.83939,1.83959,1.83935,1.83959,7000000.0
2008-02-08 01:26:00,1.83964,1.83964,1.83926,1.83926,8000000.0
2008-02-08 01:27:00,1.83937,1.83947,1.83937,1.8394,7000000.0
2008-02-08 01:28:00,1.8393,1.83935,1.83918,1.83918,8000000.0
2008-02-08 01:29:00,1.83892,1.83894,1.83852,1.83894,10000000.0
2008-02-08 01:30:00,1.83908,1.83908,1.83886,1.83896,7000000.0
2008-02-08 01:31:00,1.83925,1.83925,1.83902,1.83904,7000000.0
2008-02-08 01:32:00,1.8389,1.839,1.83875,1.83882,9000000.0
2008-02-08 01:33:00,1.83866,1.83879,1.83866,1.83874,7000000.0
2008-02-08 01:34:00,1.8387,1.83881,1.83863,1.8388,11000000.0
2008-02-08 01:35:00,1.83884,1.83887,1.8385,1.83857,8000000.0
2008-02-08 01:36:00,1.83848,1.83935,1.83848,1.83935,10000000.0
2008-02-08 01:37:00,1.83936,1.83961,1.83936,1.83961,8000000.0
2008-02-08 01:38:00,1.83981,1.84012,1.8398,1.84012,7000000.0
2008-02-08 01:39:00,1.83978,1.83978,1.83947,1.83961,9000000.0
2008-02-08 01:40:00,1.83941,1.83949,1.83913,1.83949,11000000.0
2008-02-08 01:41:00,1.83979,1.83998,1.83968,1.83987,11000000.0
2008-02-08 01:42:00,1.83979,1.84018,1.83979,1.84018,9000000.0
2008-02-08 01:43:00,1.84013,1.84013,1.83985,1.84012,9000000.0
2008-02-08 01:44:00,1.83983,1.83995,1.83969,1.83969,8000000.0
2008-02-08 01:45:00,1.83972,1.83993,1.83969,1.83977,7000000.0
2008-02-08 01:46:00,1.8399,1.8399,1.8398,1.83984,7000000.0
2008-02-08 01:47:00,1.83977,1.8398,1.83969,1.83976,7000000.0
2008-02-08 01:48:00,1.83972,1.83997,1.83968,1.83968,8000000.0
2008-02-08 01:49:00,1.83946,1.83957,1.83945,1.83957,8000000.0
2008-02-08 01:50:00,1.83958,1.83982,1.83942,1.83957,7000000.0
2008-02-08 01:51:00,1.8395,1.8395,1.83926,1.83929,10000000.0
2008-02-08 01:52:00,1.83933,1.83934,1.83917,1.83917,8000000.0
2008-02-08 01:53:00,1.83948,1.83979,1.83948,1.83964,8000000.0
2008-02-08 01:54:00,1.83933,1.83948,1.8392,1.83941,10000000.0
2008-02-08 01:55:00,1.83944,1.83947,1.83917,1.83917,9000000.0
2008-02-08 01:56:00,1.83948,1.83985,1.83796,1.83962,10000000.0
2008-02-08 01:57:00,1.83966,1.83975,1.8395,1.83957,9000000.0
2008-02-08 01:58:00,1.83939,1.83951,1.83918,1.8395,8000000.0
2008-02-08 01:59:00,1.83993,1.84005,1.83993,1.83995,8000000.0
2008-02-08 02:00:00,1.84005,1.84005,1.83917,1.83917,7000000.0
2008-02-08 02:01:00,1.83898,1.83898,1.83881,1.83895,10000000.0
2008-02-08 02:02:00,1.83916,1.83946,1.83916,1.83939,13000000.0
2008-02-08 02:03:00,1.83944,1.83968,1.83939,1.83952,17000000.0
2008-02-08 02:04:00,1.83935,1.8397,1.83935,1.8397,12000000.0
2008-02-08 02:05:00,1.83976,1.83976,1.83942,1.83962,9000000.0
2008-02-08 02:06:00,1.83953,1.83953,1.83911,1.83911,7000000.0
2008-02-08 02:07:00,1.83897,1.839,1.83893,1.83893,13000000.0
2008-02-08 02:08:00,1.83927,1.83932,1.83911,1.83919,16000000.0
2008-02-08 02:09:00,1.8392,1.83933,1.8392,1.83933,10000000.0
2008-02-08 02:10:00,1.83919,1.83939,1.83903,1.83939,8000000.0
2008-02-08 02:11:00,1.83952,1.83964,1.83936,1.83936,7000000.0
2008-02-08 02:12:00,1.83913,1.83916,1.83887,1.83909,14000000.0
2008-02-08 02:13:00,1.83904,1.83927,1.83893,1.83927,7000000.0
2008-02-08 02:14:00,1.83937,1.83942,1.83864,1.83864,7000000.0
2008-02-08 02:15:00,1.83871,1.83884,1.83871,1.83883,7000000.0
2008-02-08 02:16:00,1.83906,1.83929,1.83906,1.83923,8000000.0
2008-02-08 02:17:00,1.8391,1.8391,1.83904,1.8391,7000000.0
2008-02-08 02:18:00,1.83931,1.83931,1.83831,1.83831,11000000.0
2008-02-08 02:19:00,1.83856,1.83856,1.83835,1.83846,7000000.0
2008-02-08 02:20:00,1.83863,1.83866,1.83844,1.83844,12000000.0
2008-02-08 02:21:00,1.83859,1.83861,1.83853,1.83854,12000000.0
2008-02-08 02:22:00,1.83852,1.83852,1.83815,1.83815,7000000.0
2008-02-08 02:23:00,1.8381,1.8382,1.83775,1.83775,9000000.0
2008-02-08 02:24:00,1.8382,1.8382,1.83798,1.83806,8000000.0
2008-02-08 02:25:00,1.83807,1.83822,1.83807,1.83822,16000000.0
2008-02-08 02:26:00,1.83819,1.83829,1.83819,1.83827,20000000.0
2008-02-08 02:27:00,1.83831,1.83831,1.83807,1.83813,18000000.0
2008-02-08 02:28:00,1.83831,1.83886,1.83831,1.83886,7000000.0
2008-02-08 02:29:00,1.83894,1.83916,1.83894,1.83916,10000000.0
2008-02-08 02:30:00,1.83899,1.83918,1.8389,1.83918,10000000.0
2008-02-08 02:31:00,1.83905,1.83911,1.83889,1.8391,9000000.0
2008-02-08 02:32:00,1.83935,1.83947,1.83935,1.83942,15000000.0
2008-02-08 02:33:00,1.83927,1.83927,1.83913,1.83913,14000000.0
2008-02-08 02:34:00,1.83877,1.83881,1.8387,1.8387,9000000.0
2008-02-08 02:35:00,1.83847,1.83849,1.83821,1.83847,7000000.0
2008-02-08 02:36:00,1.8386,1.8386,1.83837,1.83842,8000000.0
2008-02-08 02:37:00,1.83838,1.83845,1.83838,1.83841,5000000.0
2008-02-08 02:38:00,1.83828,1.83849,1.83819,1.83849,7000000.0
2008-02-08 02:39:00,1.83836,1.83836,1.83741,1.8376,13000000.0
2008-02-08 02:40:00,1.83745,1.83761,1.83733,1.83761,11000000.0
2008-02-08 02:41:00,1.83772,1.8378,1.83766,1.83766,6000000.0
2008-02-08 02:42:00,1.83783,1.83842,1.83783,1.83842,11000000.0
2008-02-08 02:43:00,1.8386,1.83861,1.83848,1.83856,8000000.0
2008-02-08 02:44:00,1.8384,1.83871,1.8384,1.83847,10000000.0
2008-02-08 02:45:00,1.83817,1.83828,1.83791,1.83828,10000000.0
2008-02-08 02:46:00,1.83823,1.83899,1.83823,1.83899,8000000.0
2008-02-08 02:47:00,1.83911,1.83911,1.83896,1.83896,8000000.0
2008-02-08 02:48:00,1.83883,1.83905,1.83878,1.83888,11000000.0
2008-02-08 02:49:00,1.83881,1.83882,1.83848,1.83879,10000000.0
2008-02-08 02:50:00,1.83872,1.83873,1.83807,1.83815,8000000.0
2008-02-08 02:51:00,1.83818,1.83845,1.83809,1.83845,10000000.0
2008-02-08 02:52:00,1.83856,1.83856,1.83822,1.83835,10000000.0
2008-02-08 02:53:00,1.83816,1.83816,1.83716,1.83724,8000000.0
2008-02-08 02:54:00,1.83724,1.83729,1.83719,1.83719,7000000.0
2008-02-08 02:55:00,1.83716,1.83746,1.83684,1.83684,8000000.0
2008-02-08 02:56:00,1.8365,1.83678,1.8365,1.83667,7000000.0
2008-02-08 02:57:00,1.83709,1.83761,1.83709,1.83712,8000000.0
2008-02-08 02:58:00,1.83672,1.83692,1.83637,1.83637,12000000.0
2008-02-08 02:59:00,1.83635,1.83667,1.83635,1.83667,19000000.0
2008-02-08 03:00:00,1.83674,1.83675,1.83659,1.83659,7000000.0
2008-02-08 03:01:00,1.83648,1.83671,1.83648,1.83671,10000000.0
2008-02-08 03:02:00,1.83663,1.83723,1.83663,1.83723,8000000.0
2008-02-08 03:03:00,1.8373,1.83731,1.83714,1.83723,11000000.0
2008-02-08 03:04:00,1.83721,1.83786,1.83704,1.83786,7000000.0
2008-02-08 03:05:00,1.83797,1.83797,1.83776,1.83784,10000000.0
2008-02-08 03:06:00,1.83769,1.83771,1.83741,1.83741,11000000.0
2008-02-08 03:07:00,1.83723,1.83748,1.83723,1.83748,7000000.0
2008-02-08 03:08:00,1.83754,1.83754,1.83741,1.83747,8000000.0
2008-02-08 03:09:00,1.83723,1.83729,1.83714,1.83714,10000000.0
2008-02-08 03:10:00,1.83734,1.8375,1.83724,1.8375,10000000.0
2008-02-08 03:11:00,1.83731,1.83731,1.83701,1.83702,8000000.0
2008-02-08 03:12:00,1.83746,1.83746,1.83718,1.83719,7000000.0
2008-02-08 03:13:00,1.83645,1.8365,1.83629,1.8365,10000000.0
2008-02-08 03:14:00,1.83637,1.83637,1.83581,1.83581,16000000.0
2008-02-08 03:15:00,1.83567,1.83613,1.83509,1.83613,11000000.0
2008-02-08 03:16:00,1.83629,1.83629,1.83598,1.83598,5000000.0
2008-02-08 03:17:00,1.83617,1.83631,1.83603,1.83631,8000000.0
2008-02-08 03:18:00,1.83639,1.83646,1.8363,1.83631,10000000.0
2008-02-08 03:19:00,1.83647,1.83668,1.8364,1.83658,7000000.0
2008-02-08 03:20:00,1.83678,1.83678,1.83669,1.8367,7000000.0
2008-02-08 03:21:00,1.83658,1.8366,1.83644,1.83657,7000000.0
2008-02-08 03:22:00,1.83623,1.83639,1.83419,1.83419,8000000.0
2008-02-08 03:23:00,1.8367,1.83707,1.83663,1.83707,9000000.0
2008-02-08 03:24:00,1.83717,1.8375,1.83717,1.8375,7000000.0
2008-02-08 03:25:00,1.83743,1.83743,1.83696,1.83696,23000000.0
2008-02-08 03:26:00,1.83712,1.83726,1.83704,1.83726,9000000.0
2008-02-08 03:27:00,1.83706,1.83713,1.83692,1.8371,7000000.0
2008-02-08 03:28:00,1.83718,1.83754,1.83718,1.83754,7000000.0
2008-02-08 03:29:00,1.83762,1.83764,1.8375,1.83757,7000000.0
2008-02-08 03:30:00,1.83738,1.8376,1.83727,1.83727,10000000.0
2008-02-08 03:31:00,1.83731,1.83751,1.83707,1.83707,8000000.0
2008-02-08 03:32:00,1.83661,1.83673,1.83661,1.83669,10000000.0
2008-02-08 03:33:00,1.83721,1.83764,1.83721,1.83764,7000000.0
2008-02-08 03:34:00,1.8377,1.8377,1.83732,1.83732,11000000.0
2008-02-08 03:35:00,1.83732,1.83748,1.83724,1.83726,8000000.0
2008-02-08 03:36:00,1.83737,1.83751,1.83721,1.83721,7000000.0
2008-02-08 03:37:00,1.83642,1.83651,1.83606,1.83606,8000000.0
2008-02-08 03:38:00,1.83626,1.83626,1.83612,1.83613,8000000.0
2008-02-08 03:39:00,1.836,1.83614,1.836,1.83601,8000000.0
2008-02-08 03:40:00,1.83596,1.83623,1.83581,1.83623,11000000.0
2008-02-08 03:41:00,1.83579,1.83579,1.83551,1.83566,8000000.0
2008-02-08 03:42:00,1.8358,1.8358,1.83551,1.83551,7000000.0
2008-02-08 03:43:00,1.83549,1.83552,1.8351,1.8351,9000000.0
2008-02-08 03:44:00,1.83535,1.83554,1.83523,1.83554,7000000.0
2008-02-08 03:45:00,1.83566,1.83566,1.83526,1.83526,7000000.0
2008-02-08 03:46:00,1.83523,1.83544,1.83516,1.8352,8000000.0
2008-02-08 03:47:00,1.83511,1.83529,1.83485,1.83495,9000000.0
2008-02-08 03:48:00,1.83517,1.83518,1.83502,1.83513,11000000.0
2008-02-08 03:49:00,1.83499,1.83499,1.8348,1.83484,23000000.0
2008-02-08 03:50:00,1.83529,1.83529,1.83513,1.83515,9000000.0
2008-02-08 03:51:00,1.83507,1.8351,1.83499,1.835,8000000.0
2008-02-08 03:52:00,1.83515,1.83518,1.83493,1.83501,9000000.0
2008-02-08 03:53:00,1.83465,1.83513,1.83465,1.83513,8000000.0
2008-02-08 03:54:00,1.83533,1.83534,1.83499,1.83521,9000000.0
2008-02-08 03:55:00,1.83484,1.83485,1.83477,1.83483,10000000.0
2008-02-08 03:56:00,1.83462,1.83468,1.83462,1.83462,12000000.0
2008-02-08 03:57:00,1.83459,1.8349,1.83446,1.8349,9000000.0
2008-02-08 03:58:00,1.83516,1.83523,1.83516,1.83523,4000000.0
2008-02-08 03:59:00,1.83498,1.83526,1.83498,1.83516,7000000.0
2008-02-08 04:00:00,1.83492,1.83492,1.8346,1.83488,18000000.0
2008-02-08 04:01:00,1.83488,1.83509,1.83488,1.83509,8000000.0
2008-02-08 04:02:00,1.83473,1.83508,1.83468,1.83508,25000000.0
2008-02-08 04:03:00,1.83534,1.83574,1.83534,1.83555,12000000.0
2008-02-08 04:04:00,1.83567,1.8357,1.8355,1.83562,9000000.0
2008-02-08 04:05:00,1.83559,1.83591,1.8355,1.8355,7000000.0
2008-02-08 04:06:00,1.83579,1.83606,1.83571,1.83571,10000000.0
2008-02-08 04:07:00,1.83576,1.83585,1.83576,1.83585,7000000.0
2008-02-08 04:08:00,1.83575,1.83575,1.83542,1.83542,10000000.0
2008-02-08 04:09:00,1.83513,1.83533,1.83513,1.8353,8000000.0
2008-02-08 04:10:00,1.83539,1.83551,1.83533,1.83542,9000000.0
2008-02-08 04:11:00,1.83541,1.83541,1.83504,1.83504,8000000.0
2008-02-08 04:12:00,1.83488,1.83496,1.83474,1.83478,11000000.0
2008-02-08 04:13:00,1.83468,1.83468,1.83442,1.83454,8000000.0
2008-02-08 04:14:00,1.8345,1.8345,1.83444,1.8345,7000000.0
2008-02-08 04:15:00,1.8345,1.83467,1.83447,1.83457,8000000.0
2008-02-08 04:16:00,1.8345,1.8345,1.83433,1.83435,8000000.0
2008-02-08 04:17:00,1.83435,1.83438,1.83424,1.8343,19000000.0
2008-02-08 04:18:00,1.83419,1.83419,1.83395,1.83395,8000000.0
2008-02-08 04:19:00,1.83387,1.83415,1.8338,1.83388,21000000.0
2008-02-08 04:20:00,1.83397,1.83416,1.83395,1.83412,11000000.0
2008-02-08 04:21:00,1.83424,1.83424,1.83401,1.83401,8000000.0
2008-02-08 04:22:00,1.83401,1.83401,1.83362,1.83362,8000000.0
2008-02-08 04:23:00,1.83376,1.8338,1.83357,1.83367,9000000.0
2008-02-08 04:24:00,1.83382,1.83382,1.83366,1.83366,12000000.0
2008-02-08 04:25:00,1.83394,1.83425,1.83394,1.83417,9000000.0
2008-02-08 04:26:00,1.83399,1.83399,1.83389,1.83398,8000000.0
2008-02-08 04:27:00,1.834,1.83422,1.834,1.83416,9000000.0
2008-02-08 04:28:00,1.83418,1.83419,1.83412,1.83418,14000000.0
2008-02-08 04:29:00,1.8342,1.8342,1.83402,1.83402,16000000.0
2008-02-08 04:30:00,1.83405,1.83425,1.83405,1.83425,25000000.0
2008-02-08 04:31:00,1.83406,1.83418,1.8339,1.83418,8000000.0
2008-02-08 04:32:00,1.83439,1.83439,1.83417,1.83417,8000000.0
2008-02-08 04:33:00,1.83412,1.83418,1.83383,1.83418,5000000.0
2008-02-08 04:34:00,1.83412,1.83419,1.83412,1.83417,10000000.0
2008-02-08 04:35:00,1.83388,1.83419,1.83386,1.83419,9000000.0
2008-02-08 04:36:00,1.83435,1.83495,1.83427,1.8349,7000000.0
2008-02-08 04:37:00,1.83453,1.83457,1.83443,1.83443,7000000.0
2008-02-08 04:38:00,1.8346,1.83499,1.8346,1.83499,7000000.0
2008-02-08 04:39:00,1.83481,1.83485,1.83468,1.8347,8000000.0
2008-02-08 04:40:00,1.83477,1.83477,1.8344,1.8347,9000000.0
2008-02-08 04:41:00,1.8346,1.83476,1.83459,1.83465,9000000.0
2008-02-08 04:42:00,1.83462,1.83479,1.83462,1.83479,11000000.0
2008-02-08 04:43:00,1.83471,1.83471,1.83434,1.83445,9000000.0
2008-02-08 04:44:00,1.83433,1.83433,1.83423,1.83429,8000000.0
2008-02-08 04:45:00,1.83441,1.83441,1.83411,1.83411,9000000.0
2008-02-08 04:46:00,1.83397,1.83416,1.83393,1.83396,7000000.0
2008-02-08 04:47:00,1.83422,1.83446,1.83416,1.83446,8000000.0
2008-02-08 04:48:00,1.83431,1.83431,1.83397,1.83411,8000000.0
2008-02-08 04:49:00,1.83404,1.83407,1.83389,1.83393,8000000.0
2008-02-08 04:50:00,1.8337,1.83392,1.83367,1.83392,7000000.0
2008-02-08 04:51:00,1.83409,1.83415,1.83385,1.83385,15000000.0
2008-02-08 04:52:00,1.83361,1.83369,1.83307,1.83307,8000000.0
2008-02-08 04:53:00,1.83287,1.83301,1.83286,1.83286,8000000.0
2008-02-08 04:54:00,1.83298,1.83298,1.83274,1.83274,11000000.0
2008-02-08 04:55:00,1.83265,1.83287,1.83255,1.83287,6000000.0
2008-02-08 04:56:00,1.83286,1.83297,1.83286,1.83296,12000000.0
2008-02-08 04:57:00,1.83312,1.83324,1.83312,1.83321,7000000.0
2008-02-08 04:58:00,1.83319,1.8334,1.83302,1.83302,9000000.0
2008-02-08 04:59:00,1.83284,1.83293,1.83284,1.8329,12000000.0
2008-02-08 05:00:00,1.83288,1.83308,1.83287,1.83308,9000000.0
2008-02-08 05:01:00,1.83348,1.83348,1.83319,1.83325,7000000.0
2008-02-08 05:02:00,1.83337,1.83352,1.83323,1.83336,7000000.0
2008-02-08 05:03:00,1.83333,1.83333,1.83304,1.83314,8000000.0
2008-02-08 05:04:00,1.8332,1.8333,1.8332,1.8332,9000000.0
2008-02-08 05:05:00,1.83325,1.83329,1.83318,1.83329,7000000.0
2008-02-08 05:06:00,1.83332,1.83369,1.83332,1.83369,8000000.0
2008-02-08 05:07:00,1.83353,1.83372,1.8335,1.83372,10000000.0
2008-02-08 05:08:00,1.83346,1.83348,1.83306,1.83339,10000000.0
2008-02-08 05:09:00,1.83327,1.83327,1.83303,1.83303,16000000.0
2008-02-08 05:10:00,1.83312,1.83375,1.83312,1.83375,12000000.0
2008-02-08 05:11:00,1.83388,1.83431,1.83388,1.83431,11000000.0
2008-02-08 05:12:00,1.834,1.83415,1.83382,1.83415,16000000.0
2008-02-08 05:13:00,1.83393,1.83393,1.83363,1.83363,9000000.0
2008-02-08 05:14:00,1.83355,1.83355,1.83346,1.83348,12000000.0
2008-02-08 05:15:00,1.83343,1.83343,1.83329,1.83329,8000000.0
2008-02-08 05:16:00,1.83332,1.83346,1.83332,1.83346,11000000.0
2008-02-08 05:17:00,1.83357,1.8341,1.83357,1.8341,9000000.0
2008-02-08 05:18:00,1.83392,1.83394,1.83387,1.83388,16000000.0
2008-02-08 05:19:00,1.83396,1.83402,1.83395,1.83399,9000000.0
2008-02-08 05:20:00,1.834,1.83406,1.8339,1.8339,11000000.0
2008-02-08 05:21:00,1.83384,1.83395,1.83384,1.83393,15000000.0
2008-02-08 05:22:00,1.83399,1.83421,1.83396,1.83421,28000000.0
2008-02-08 05:23:00,1.8341,1.83418,1.83408,1.83409,7000000.0
2008-02-08 05:24:00,1.83398,1.83408,1.83363,1.83363,27000000.0
2008-02-08 05:25:00,1.83371,1.83371,1.83324,1.83334,47000000.0
2008-02-08 05:26:00,1.83337,1.83372,1.83337,1.83366,38000000.0
2008-02-08 05:27:00,1.83377,1.83377,1.83349,1.83354,7000000.0
2008-02-08 05:28:00,1.83352,1.83352,1.83324,1.8334,22000000.0
2008-02-08 05:29:00,1.83333,1.83333,1.83281,1.83281,11000000.0
2008-02-08 05:30:00,1.83322,1.83334,1.83314,1.83314,7000000.0
2008-02-08 05:31:00,1.83363,1.83366,1.83322,1.83324,8000000.0
2008-02-08 05:32:00,1.83337,1.83351,1.83317,1.83351,10000000.0
2008-02-08 05:33:00,1.83373,1.83373,1.8334,1.8334,6000000.0
2008-02-08 05:34:00,1.83309,1.83318,1.833,1.83318,8000000.0
2008-02-08 05:35:00,1.83317,1.83334,1.83316,1.83332,10000000.0
2008-02-08 05:36:00,1.83286,1.83288,1.83278,1.83278,15000000.0
2008-02-08 05:37:00,1.83307,1.83333,1.83286,1.83333,11000000.0
2008-02-08 05:38:00,1.83326,1.83326,1.83281,1.83282,11000000.0
2008-02-08 05:39:00,1.83313,1.83342,1.83305,1.83341,7000000.0
2008-02-08 05:40:00,1.83328,1.8335,1.83328,1.8335,9000000.0
2008-02-08 05:41:00,1.83358,1.83392,1.83358,1.83392,9000000.0
2008-02-08 05:42:00,1.8339,1.83421,1.8339,1.83421,16000000.0
2008-02-08 05:43:00,1.83427,1.83427,1.83391,1.83395,8000000.0
2008-02-08 05:44:00,1.83386,1.83415,1.83382,1.83382,9000000.0
2008-02-08 05:45:00,1.83377,1.83379,1.83372,1.83372,13000000.0
2008-02-08 05:46:00,1.83375,1.83378,1.83375,1.83378,10000000.0
2008-02-08 05:47:00,1.83394,1.83394,1.83368,1.83368,15000000.0
2008-02-08 05:48:00,1.83385,1.83385,1.83345,1.83352,11000000.0
2008-02-08 05:49:00,1.83372,1.83372,1.83344,1.83366,8000000.0
2008-02-08 05:50:00,1.8336,1.83397,1.8336,1.83396,13000000.0
2008-02-08 05:51:00,1.83376,1.83376,1.83363,1.83364,30000000.0
2008-02-08 05:52:00,1.83347,1.83402,1.83347,1.83402,15000000.0
2008-02-08 05:53:00,1.83423,1.83441,1.83412,1.83412,8000000.0
2008-02-08 05:54:00,1.83385,1.83385,1.83377,1.8338,16000000.0
2008-02-08 05:55:00,1.83368,1.83394,1.83368,1.83394,11000000.0
2008-02-08 05:56:00,1.83375,1.83375,1.83355,1.83358,33000000.0
2008-02-08 05:57:00,1.83402,1.83438,1.83402,1.83438,11000000.0
2008-02-08 05:58:00,1.8342,1.83429,1.8342,1.83429,19000000.0
2008-02-08 05:59:00,1.83448,1.83494,1.83448,1.83488,12000000.0
2008-02-08 06:00:00,1.83469,1.83483,1.83449,1.83449,25000000.0
2008-02-08 06:01:00,1.83451,1.83469,1.83449,1.83449,16000000.0
2008-02-08 06:02:00,1.83423,1.83438,1.83409,1.83409,13000000.0
2008-02-08 06:03:00,1.83463,1.83463,1.83446,1.83446,7000000.0
2008-02-08 06:04:00,1.83455,1.83457,1.83437,1.83442,11000000.0
2008-02-08 06:05:00,1.83405,1.83405,1.83394,1.83394,9000000.0
2008-02-08 06:06:00,1.83376,1.8342,1.83376,1.83416,8000000.0
2008-02-08 06:07:00,1.83421,1.83454,1.83389,1.83454,10000000.0
2008-02-08 06:08:00,1.8346,1.83464,1.83426,1.83426,8000000.0
2008-02-08 06:09:00,1.83432,1.83454,1.83432,1.83444,10000000.0
2008-02-08 06:10:00,1.83455,1.83465,1.83455,1.83458,8000000.0
2008-02-08 06:11:00,1.83456,1.83456,1.83409,1.83409,7000000.0
2008-02-08 06:12:00,1.83427,1.83494,1.83427,1.83494,10000000.0
2008-02-08 06:13:00,1.83481,1.83481,1.83453,1.83453,15000000.0
2008-02-08 06:14:00,1.83457,1.83467,1.83445,1.83445,7000000.0
2008-02-08 06:15:00,1.83449,1.83466,1.83445,1.83455,18000000.0
2008-02-08 06:16:00,1.83471,1.83484,1.83464,1.83482,11000000.0
2008-02-08 06:17:00,1.83463,1.83471,1.83461,1.8347,7000000.0
2008-02-08 06:18:00,1.83506,1.83506,1.83441,1.83447,13000000.0
2008-02-08 06:19:00,1.83481,1.83507,1.83481,1.83499,12000000.0
2008-02-08 06:20:00,1.83523,1.83523,1.83508,1.83509,18000000.0
2008-02-08 06:21:00,1.83476,1.83526,1.83476,1.83526,26000000.0
2008-02-08 06:22:00,1.83547,1.83547,1.83514,1.83514,11000000.0
2008-02-08 06:23:00,1.83508,1.83516,1.83492,1.83516,11000000.0
2008-02-08 06:24:00,1.83517,1.83521,1.83504,1.83521,11000000.0
2008-02-08 06:25:00,1.8353,1.83546,1.8353,1.83539,10000000.0
2008-02-08 06:26:00,1.83544,1.83571,1.83537,1.83571,7000000.0
2008-02-08 06:27:00,1.8357,1.83608,1.8357,1.83608,8000000.0
2008-02-08 06:28:00,1.83597,1.83597,1.83547,1.83589,7000000.0
2008-02-08 06:29:00,1.83641,1.8365,1.83641,1.83643,9000000.0
2008-02-08 06:30:00,1.8362,1.83643,1.8362,1.83643,11000000.0
2008-02-08 06:31:00,1.83626,1.83664,1.83626,1.83664,20000000.0
2008-02-08 06:32:00,1.83642,1.83642,1.8357,1.83583,31000000.0
2008-02-08 06:33:00,1.83575,1.83596,1.83562,1.83562,17000000.0
2008-02-08 06:34:00,1.8354,1.83568,1.8354,1.83567,9000000.0
2008-02-08 06:35:00,1.83564,1.83564,1.8355,1.83563,8000000.0
2008-02-08 06:36:00,1.83552,1.83564,1.8354,1.8354,10000000.0
2008-02-08 06:37:00,1.83568,1.83571,1.83561,1.8357,7000000.0
2008-02-08 06:38:00,1.83572,1.83572,1.83545,1.83556,8000000.0
2008-02-08 06:39:00,1.83573,1.83573,1.83537,1.83537,12000000.0
2008-02-08 06:40:00,1.83504,1.83544,1.83504,1.83544,8000000.0
2008-02-08 06:41:00,1.83543,1.83543,1.83498,1.83498,7000000.0
2008-02-08 06:42:00,1.8352,1.83522,1.83502,1.83508,7000000.0
2008-02-08 06:43:00,1.83448,1.83507,1.83434,1.83507,9000000.0
2008-02-08 06:44:00,1.83502,1.83506,1.83498,1.83498,11000000.0
2008-02-08 06:45:00,1.83502,1.83552,1.83502,1.83539,8000000.0
2008-02-08 06:46:00,1.8353,1.83544,1.83513,1.83513,8000000.0
2008-02-08 06:47:00,1.83284,1.83504,1.83284,1.83504,6000000.0
2008-02-08 06:48:00,1.83542,1.83542,1.83491,1.83531,8000000.0
2008-02-08 06:49:00,1.83519,1.83536,1.83493,1.83512,9000000.0
2008-02-08 06:50:00,1.83532,1.83532,1.83525,1.83526,9000000.0
2008-02-08 06:51:00,1.83523,1.83533,1.83523,1.83526,11000000.0
2008-02-08 06:52:00,1.83497,1.83497,1.83479,1.83479,7000000.0
2008-02-08 06:53:00,1.83488,1.83514,1.83488,1.83509,8000000.0
2008-02-08 06:54:00,1.83537,1.83549,1.83536,1.83546,11000000.0
2008-02-08 06:55:00,1.8356,1.83563,1.83542,1.83543,8000000.0
2008-02-08 06:56:00,1.83528,1.83528,1.8348,1.83491,13000000.0
2008-02-08 06:57:00,1.8352,1.83532,1.83519,1.83532,7000000.0
2008-02-08 06:58:00,1.83567,1.83567,1.83533,1.83533,16000000.0
2008-02-08 06:59:00,1.83529,1.83531,1.83517,1.83517,11000000.0
2008-02-08 07:00:00,1.83518,1.83527,1.8351,1.8351,8000000.0
2008-02-08 07:01:00,1.83489,1.83524,1.83489,1.83524,14000000.0
2008-02-08 07:02:00,1.83556,1.8359,1.83556,1.8359,18000000.0
2008-02-08 07:03:00,1.8359,1.83601,1.83588,1.83601,8000000.0
2008-02-08 07:04:00,1.8359,1.8359,1.83578,1.83581,8000000.0
2008-02-08 07:05:00,1.83582,1.8359,1.83573,1.8358,10000000.0
2008-02-08 07:06:00,1.83502,1.83533,1.8348,1.83533,8000000.0
2008-02-08 07:07:00,1.83564,1.83576,1.83561,1.83571,15000000.0
2008-02-08 07:08:00,1.83573,1.83573,1.83559,1.8356,18000000.0
2008-02-08 07:09:00,1.83553,1.8358,1.83551,1.8358,7000000.0
2008-02-08 07:10:00,1.83586,1.83586,1.83558,1.83576,18000000.0
2008-02-08 07:11:00,1.83568,1.83581,1.83565,1.83571,11000000.0
2008-02-08 07:12:00,1.83576,1.83576,1.83561,1.83564,11000000.0
2008-02-08 07:13:00,1.83564,1.83564,1.83521,1.83531,9000000.0
2008-02-08 07:14:00,1.83546,1.83547,1.83515,1.83528,12000000.0
2008-02-08 07:15:00,1.83561,1.83594,1.83561,1.83594,7000000.0
2008-02-08 07:16:00,1.83599,1.83599,1.83577,1.83577,12000000.0
2008-02-08 07:17:00,1.8355,1.83565,1.83534,1.83565,15000000.0
2008-02-08 07:18:00,1.83568,1.83568,1.83537,1.83564,8000000.0
2008-02-08 07:19:00,1.83574,1.83574,1.83549,1.83555,5000000.0
2008-02-08 07:20:00,1.83546,1.83552,1.83536,1.83542,9000000.0
2008-02-08 07:21:00,1.83543,1.83543,1.83511,1.83541,10000000.0
2008-02-08 07:22:00,1.83555,1.83561,1.83551,1.83559,7000000.0
2008-02-08 07:23:00,1.83547,1.83547,1.83532,1.83532,11000000.0
2008-02-08 07:24:00,1.83542,1.83542,1.83495,1.83535,23000000.0
2008-02-08 07:25:00,1.83535,1.83542,1.8353,1.8354,28000000.0
2008-02-08 07:26:00,1.83527,1.83544,1.83523,1.83535,14000000.0
2008-02-08 07:27:00,1.83524,1.83552,1.83524,1.83543,20000000.0
2008-02-08 07:28:00,1.83541,1.83541,1.83522,1.83524,17000000.0
2008-02-08 07:29:00,1.83518,1.83518,1.83481,1.83481,27000000.0
2008-02-08 07:30:00,1.83472,1.83502,1.83472,1.83502,20000000.0
2008-02-08 07:31:00,1.83473,1.83473,1.83439,1.83453,7000000.0
2008-02-08 07:32:00,1.83521,1.83534,1.83514,1.83534,11000000.0
2008-02-08 07:33:00,1.83513,1.83545,1.83513,1.83533,22000000.0
2008-02-08 07:34:00,1.83537,1.83548,1.83516,1.83531,16000000.0
2008-02-08 07:35:00,1.83544,1.83546,1.83526,1.83546,15000000.0
2008-02-08 07:36:00,1.8356,1.8356,1.83546,1.83546,8000000.0
2008-02-08 07:37:00,1.83546,1.83546,1.83534,1.83534,12000000.0
2008-02-08 07:38:00,1.83525,1.83538,1.83524,1.83538,7000000.0
2008-02-08 07:39:00,1.83531,1.83542,1.83525,1.83528,14000000.0
2008-02-08 07:40:00,1.83527,1.83552,1.83527,1.83532,9000000.0
2008-02-08 07:41:00,1.83508,1.83526,1.83501,1.83516,24000000.0
2008-02-08 07:42:00,1.83512,1.83531,1.83494,1.83531,17000000.0
2008-02-08 07:43:00,1.83536,1.83556,1.83532,1.83552,22000000.0
2008-02-08 07:44:00,1.83545,1.83545,1.83532,1.83532,10000000.0
2008-02-08 07:45:00,1.83495,1.83495,1.83473,1.83477,15000000.0
2008-02-08 07:46:00,1.83455,1.83475,1.83429,1.83475,17000000.0
2008-02-08 07:47:00,1.8351,1.83547,1.8351,1.8354,15000000.0
2008-02-08 07:48:00,1.83536,1.83536,1.83501,1.8351,10000000.0
2008-02-08 07:49:00,1.83518,1.83528,1.83507,1.83522,8000000.0
2008-02-08 07:50:00,1.83519,1.83523,1.83513,1.83514,17000000.0
2008-02-08 07:51:00,1.83493,1.83501,1.83457,1.83457,15000000.0
2008-02-08 07:52:00,1.83512,1.83536,1.8351,1.83523,29000000.0
2008-02-08 07:53:00,1.83531,1.83534,1.83498,1.83498,13000000.0
2008-02-08 07:54:00,1.83476,1.8349,1.83467,1.83471,23000000.0
2008-02-08 07:55:00,1.83477,1.83527,1.83477,1.83508,27000000.0
2008-02-08 07:56:00,1.83521,1.83521,1.8348,1.8348,18000000.0
2008-02-08 07:57:00,1.83497,1.83505,1.8348,1.83488,20000000.0
2008-02-08 07:58:00,1.83479,1.83479,1.83472,1.83475,13000000.0
2008-02-08 07:59:00,1.83474,1.83484,1.83436,1.83472,23000000.0
2008-02-08 08:00:00,1.83488,1.83504,1.83483,1.83504,31000000.0
2008-02-08 08:01:00,1.83545,1.8359,1.83545,1.8359,13000000.0
2008-02-08 08:02:00,1.83597,1.83605,1.83588,1.83605,12000000.0
2008-02-08 08:03:00,1.83644,1.83644,1.83604,1.83605,20000000.0
2008-02-08 08:04:00,1.8361,1.83618,1.83589,1.83614,30000000.0
2008-02-08 08:05:00,1.83679,1.83679,1.83664,1.83664,9000000.0
2008-02-08 08:06:00,1.83641,1.83673,1.83641,1.83645,21000000.0
2008-02-08 08:07:00,1.83685,1.83685,1.83648,1.83648,15000000.0
2008-02-08 08:08:00,1.83633,1.83633,1.8361,1.83616,25000000.0
2008-02-08 08:09:00,1.83621,1.83635,1.83621,1.83633,23000000.0
2008-02-08 08:10:00,1.83633,1.83644,1.83627,1.83639,27000000.0
2008-02-08 08:11:00,1.83619,1.83647,1.83608,1.83608,18000000.0
2008-02-08 08:12:00,1.83619,1.83619,1.836,1.83601,22000000.0
2008-02-08 08:13:00,1.83578,1.83578,1.83514,1.83514,18000000.0
2008-02-08 08:14:00,1.83549,1.83572,1.83523,1.83535,33000000.0
2008-02-08 08:15:00,1.8354,1.83558,1.8354,1.8355,21000000.0
2008-02-08 08:16:00,1.83507,1.83522,1.83493,1.83517,21000000.0
2008-02-08 08:17:00,1.83527,1.83532,1.83505,1.83515,19000000.0
2008-02-08 08:18:00,1.83532,1.83532,1.83515,1.83518,17000000.0
2008-02-08 08:19:00,1.83534,1.83582,1.83534,1.83562,16000000.0
2008-02-08 08:20:00,1.83587,1.83587,1.83566,1.83568,13000000.0
2008-02-08 08:21:00,1.83586,1.83594,1.83582,1.83593,8000000.0
2008-02-08 08:22:00,1.83601,1.83601,1.83585,1.83585,26000000.0
2008-02-08 08:23:00,1.83589,1.83604,1.83589,1.83595,16000000.0
2008-02-08 08:24:00,1.83604,1.83604,1.83581,1.83599,28000000.0
2008-02-08 08:25:00,1.83606,1.83606,1.83577,1.83597,49000000.0
2008-02-08 08:26:00,1.83588,1.83596,1.83586,1.83593,14000000.0
2008-02-08 08:27:00,1.83586,1.83601,1.83552,1.83598,31000000.0
2008-02-08 08:28:00,1.836,1.83616,1.83575,1.83576,28000000.0
2008-02-08 08:29:00,1.83557,1.83584,1.8355,1.83584,32000000.0
2008-02-08 08:30:00,1.8358,1.8358,1.83505,1.83505,28000000.0
2008-02-08 08:31:00,1.83504,1.83522,1.83504,1.8352,40000000.0
2008-02-08 08:32:00,1.83494,1.83516,1.83491,1.83512,51000000.0
2008-02-08 08:33:00,1.83508,1.83514,1.83493,1.83493,48000000.0
2008-02-08 08:34:00,1.83495,1.83528,1.83495,1.83528,49000000.0
2008-02-08 08:35:00,1.83518,1.83518,1.83485,1.83498,39000000.0
2008-02-08 08:36:00,1.83505,1.8355,1.83505,1.83549,12000000.0
2008-02-08 08:37:00,1.83549,1.83552,1.83531,1.83544,25000000.0
2008-02-08 08:38:00,1.83546,1.83562,1.83541,1.83562,21000000.0
2008-02-08 08:39:00,1.8356,1.8356,1.83535,1.83535,23000000.0
2008-02-08 08:40:00,1.83508,1.83539,1.8349,1.8349,36000000.0
2008-02-08 08:41:00,1.83499,1.83499,1.83442,1.83471,30000000.0
2008-02-08 08:42:00,1.83481,1.83503,1.83481,1.83493,17000000.0
2008-02-08 08:43:00,1.83503,1.83503,1.83482,1.83494,23000000.0
2008-02-08 08:44:00,1.83497,1.83522,1.83497,1.83522,17000000.0
2008-02-08 08:45:00,1.8353,1.8353,1.83516,1.83524,37000000.0
2008-02-08 08:46:00,1.83514,1.83522,1.83514,1.83519,23000000.0
2008-02-08 08:47:00,1.83523,1.83547,1.83523,1.83547,25000000.0
2008-02-08 08:48:00,1.83534,1.83534,1.83504,1.83526,36000000.0
2008-02-08 08:49:00,1.83553,1.83571,1.83549,1.83567,27000000.0
2008-02-08 08:50:00,1.83568,1.83578,1.83523,1.83578,56000000.0
2008-02-08 08:51:00,1.83575,1.83575,1.83548,1.83559,32000000.0
2008-02-08 08:52:00,1.83567,1.83567,1.8354,1.83558,39000000.0
2008-02-08 08:53:00,1.83568,1.83568,1.83534,1.83536,63000000.0
2008-02-08 08:54:00,1.83562,1.83562,1.83546,1.83555,42000000.0
2008-02-08 08:55:00,1.83553,1.83564,1.83542,1.83546,55000000.0
2008-02-08 08:56:00,1.83556,1.83568,1.83544,1.83544,21000000.0
2008-02-08 08:57:00,1.83559,1.83614,1.83557,1.83614,23000000.0
2008-02-08 08:58:00,1.83589,1.83621,1.83589,1.83621,18000000.0
2008-02-08 08:59:00,1.83653,1.83684,1.83653,1.83684,12000000.0
2008-02-08 09:00:00,1.83689,1.83689,1.83635,1.83635,26000000.0
2008-02-08 09:01:00,1.8361,1.8361,1.83596,1.83596,19000000.0
2008-02-08 09:02:00,1.83613,1.83613,1.8359,1.8359,15000000.0
2008-02-08 09:03:00,1.83587,1.83617,1.83587,1.83599,16000000.0
2008-02-08 09:04:00,1.83589,1.83589,1.83529,1.83529,22000000.0
2008-02-08 09:05:00,1.83533,1.83562,1.83533,1.83562,11000000.0
2008-02-08 09:06:00,1.83562,1.83582,1.83541,1.83582,31000000.0
2008-02-08 09:07:00,1.83583,1.83583,1.83556,1.83569,33000000.0
2008-02-08 09:08:00,1.83618,1.83618,1.83559,1.83559,17000000.0
2008-02-08 09:09:00,1.83549,1.83596,1.83535,1.83596,37000000.0
2008-02-08 09:10:00,1.83603,1.83606,1.83585,1.83606,31000000.0
2008-02-08 09:11:00,1.83576,1.83576,1.83528,1.83536,26000000.0
2008-02-08 09:12:00,1.83514,1.83515,1.83468,1.83468,41000000.0
2008-02-08 09:13:00,1.83488,1.83512,1.83483,1.83497,61000000.0
2008-02-08 09:14:00,1.8352,1.8352,1.83501,1.83509,57000000.0
2008-02-08 09:15:00,1.83501,1.83502,1.83482,1.83482,33000000.0
2008-02-08 09:16:00,1.83483,1.83499,1.83483,1.83499,39000000.0
2008-02-08 09:17:00,1.83485,1.83485,1.83394,1.83394,40000000.0
2008-02-08 09:18:00,1.83343,1.83347,1.83309,1.83347,68000000.0
2008-02-08 09:19:00,1.83338,1.83361,1.83329,1.83361,52000000.0
2008-02-08 09:20:00,1.83321,1.83325,1.83273,1.83273,37000000.0
2008-02-08 09:21:00,1.8324,1.83319,1.83222,1.83319,61000000.0
2008-02-08 09:22:00,1.83323,1.83323,1.83273,1.83279,63000000.0
2008-02-08 09:23:00,1.83282,1.83303,1.83275,1.83303,65000000.0
2008-02-08 09:24:00,1.83312,1.83318,1.83281,1.83285,47000000.0
2008-02-08 09:25:00,1.83288,1.83313,1.83288,1.83313,32000000.0
2008-02-08 09:26:00,1.83308,1.83308,1.83267,1.83267,29000000.0
2008-02-08 09:27:00,1.83251,1.83251,1.83217,1.83218,55000000.0
2008-02-08 09:28:00,1.83239,1.83276,1.83239,1.83253,46000000.0
2008-02-08 09:29:00,1.83261,1.83265,1.83258,1.83261,32000000.0
2008-02-08 09:30:00,1.83294,1.83305,1.83238,1.83238,24000000.0
2008-02-08 09:31:00,1.83337,1.83343,1.83293,1.83314,18000000.0
2008-02-08 09:32:00,1.83298,1.83298,1.83239,1.83263,35000000.0
2008-02-08 09:33:00,1.83276,1.8333,1.83276,1.8333,43000000.0
2008-02-08 09:34:00,1.83353,1.83353,1.83256,1.83256,31000000.0
2008-02-08 09:35:00,1.832,1.832,1.83161,1.83172,47000000.0
2008-02-08 09:36:00,1.8321,1.83227,1.83206,1.83227,34000000.0
2008-02-08 09:37:00,1.83245,1.83278,1.83245,1.83278,49000000.0
2008-02-08 09:38:00,1.83285,1.83357,1.83285,1.83336,37000000.0
2008-02-08 09:39:00,1.8336,1.8336,1.83323,1.8333,61000000.0
2008-02-08 09:40:00,1.8331,1.83349,1.8331,1.83346,46000000.0
2008-02-08 09:41:00,1.83353,1.83391,1.83329,1.83391,33000000.0
2008-02-08 09:42:00,1.834,1.83508,1.834,1.83508,60000000.0
2008-02-08 09:43:00,1.83568,1.83568,1.83519,1.83527,66000000.0
2008-02-08 09:44:00,1.83532,1.8356,1.83508,1.8354,21000000.0
2008-02-08 09:45:00,1.83545,1.83548,1.83533,1.83533,22000000.0
2008-02-08 09:46:00,1.83519,1.8364,1.83519,1.8364,30000000.0
2008-02-08 09:47:00,1.8364,1.8364,1.83596,1.83596,24000000.0
2008-02-08 09:48:00,1.83601,1.83619,1.83601,1.83618,34000000.0
2008-02-08 09:49:00,1.83614,1.83614,1.83572,1.83577,26000000.0
2008-02-08 09:50:00,1.83575,1.83595,1.83569,1.83569,34000000.0
2008-02-08 09:51:00,1.83565,1.83594,1.83565,1.83594,56000000.0
2008-02-08 09:52:00,1.83518,1.83523,1.83478,1.83523,38000000.0
2008-02-08 09:53:00,1.83525,1.8353,1.83505,1.83505,32000000.0
2008-02-08 09:54:00,1.83523,1.83523,1.8347,1.83498,36000000.0
2008-02-08 09:55:00,1.83484,1.83498,1.83459,1.83459,38000000.0
2008-02-08 09:56:00,1.83508,1.83511,1.83478,1.83493,38000000.0
2008-02-08 09:57:00,1.83506,1.8353,1.83506,1.83513,30000000.0
2008-02-08 09:58:00,1.83508,1.83508,1.83488,1.83506,52000000.0
2008-02-08 09:59:00,1.8351,1.83547,1.8351,1.83547,32000000.0
2008-02-08 10:00:00,1.83627,1.83691,1.83627,1.83691,39000000.0
2008-02-08 10:01:00,1.83703,1.8372,1.83672,1.8372,44000000.0
2008-02-08 10:02:00,1.83729,1.83742,1.83697,1.83697,34000000.0
2008-02-08 10:03:00,1.83706,1.83712,1.83704,1.83705,47000000.0
2008-02-08 10:04:00,1.83713,1.8373,1.8371,1.8373,32000000.0
2008-02-08 10:05:00,1.83742,1.83801,1.83742,1.83801,32000000.0
2008-02-08 10:06:00,1.83768,1.83768,1.83714,1.83714,42000000.0
2008-02-08 10:07:00,1.83696,1.83715,1.83696,1.83703,51000000.0
2008-02-08 10:08:00,1.83704,1.83738,1.837,1.83738,54000000.0
2008-02-08 10:09:00,1.83699,1.83701,1.83673,1.83701,53000000.0
2008-02-08 10:10:00,1.83698,1.83708,1.8365,1.83653,72000000.0
2008-02-08 10:11:00,1.83628,1.83649,1.83627,1.83646,61000000.0
2008-02-08 10:12:00,1.83637,1.83659,1.83626,1.83626,65000000.0
2008-02-08 10:13:00,1.83608,1.83621,1.83581,1.83587,56000000.0
2008-02-08 10:14:00,1.83569,1.8358,1.83522,1.83522,49000000.0
2008-02-08 10:15:00,1.83494,1.83502,1.83481,1.83492,46000000.0
2008-02-08 10:16:00,1.83522,1.83627,1.83522,1.83598,33000000.0
2008-02-08 10:17:00,1.8357,1.8357,1.83518,1.8353,37000000.0
2008-02-08 10:18:00,1.83575,1.83632,1.83575,1.83609,50000000.0
2008-02-08 10:19:00,1.83583,1.83583,1.83558,1.83558,59000000.0
2008-02-08 10:20:00,1.83534,1.83609,1.83534,1.83609,41000000.0
2008-02-08 10:21:00,1.83612,1.83612,1.8357,1.83572,44000000.0
2008-02-08 10:22:00,1.83572,1.83582,1.83557,1.83582,47000000.0
2008-02-08 10:23:00,1.83587,1.83587,1.83529,1.83531,58000000.0
2008-02-08 10:24:00,1.83557,1.83587,1.8353,1.8353,43000000.0
2008-02-08 10:25:00,1.83543,1.83543,1.83513,1.83513,60000000.0
2008-02-08 10:26:00,1.8351,1.8351,1.83501,1.83502,64000000.0
2008-02-08 10:27:00,1.83471,1.83482,1.83469,1.83481,54000000.0
2008-02-08 10:28:00,1.83507,1.83507,1.83482,1.83492,62000000.0
2008-02-08 10:29:00,1.83473,1.83473,1.83452,1.83452,61000000.0
2008-02-08 10:30:00,1.8346,1.8346,1.83422,1.83422,36000000.0
2008-02-08 10:31:00,1.83422,1.83507,1.83422,1.83473,39000000.0
2008-02-08 10:32:00,1.83466,1.8348,1.83455,1.8348,44000000.0
2008-02-08 10:33:00,1.83472,1.83484,1.83464,1.83464,18000000.0
2008-02-08 10:34:00,1.83473,1.8352,1.83473,1.8352,20000000.0
2008-02-08 10:35:00,1.83512,1.83562,1.83512,1.83537,23000000.0
2008-02-08 10:36:00,1.83499,1.83499,1.83456,1.83476,32000000.0
2008-02-08 10:37:00,1.83502,1.8352,1.83487,1.83487,30000000.0
2008-02-08 10:38:00,1.83445,1.83487,1.83444,1.83478,26000000.0
2008-02-08 10:39:00,1.83429,1.83456,1.83423,1.83456,29000000.0
2008-02-08 10:40:00,1.83498,1.83501,1.83483,1.83483,19000000.0
2008-02-08 10:41:00,1.83481,1.83492,1.83457,1.83492,29000000.0
2008-02-08 10:42:00,1.83495,1.83505,1.83495,1.83503,38000000.0
2008-02-08 10:43:00,1.83485,1.83506,1.83485,1.83506,27000000.0
2008-02-08 10:44:00,1.8351,1.8351,1.83487,1.83489,26000000.0
2008-02-08 10:45:00,1.83514,1.83516,1.83505,1.83516,27000000.0
2008-02-08 10:46:00,1.8353,1.8353,1.83511,1.83521,35000000.0
2008-02-08 10:47:00,1.83597,1.83663,1.83597,1.83622,23000000.0
2008-02-08 10:48:00,1.83605,1.83635,1.83599,1.83635,44000000.0
2008-02-08 10:49:00,1.83616,1.83623,1.83611,1.83623,36000000.0
2008-02-08 10:50:00,1.83614,1.83614,1.83523,1.83523,47000000.0
2008-02-08 10:51:00,1.83482,1.83484,1.83448,1.83484,45000000.0
2008-02-08 10:52:00,1.83505,1.8355,1.83505,1.8353,33000000.0
2008-02-08 10:53:00,1.83544,1.83558,1.83538,1.83552,46000000.0
2008-02-08 10:54:00,1.83576,1.83579,1.83565,1.83566,35000000.0
2008-02-08 10:55:00,1.83537,1.83538,1.83521,1.83529,37000000.0
2008-02-08 10:56:00,1.8354,1.83564,1.83534,1.83556,33000000.0
2008-02-08 10:57:00,1.83558,1.83586,1.83556,1.83586,33000000.0
2008-02-08 10:58:00,1.83592,1.83606,1.83577,1.83577,26000000.0
2008-02-08 10:59:00,1.83561,1.83577,1.83545,1.83559,47000000.0
2008-02-08 11:00:00,1.8354,1.83577,1.8354,1.83577,39000000.0
2008-02-08 11:01:00,1.83583,1.83588,1.83579,1.83588,45000000.0
2008-02-08 11:02:00,1.83589,1.83589,1.83567,1.83581,17000000.0
2008-02-08 11:03:00,1.83595,1.83616,1.83593,1.83616,37000000.0
2008-02-08 11:04:00,1.83647,1.83656,1.83646,1.83655,40000000.0
2008-02-08 11:05:00,1.83674,1.83674,1.8362,1.8362,18000000.0
2008-02-08 11:06:00,1.83601,1.8361,1.83528,1.83528,19000000.0
2008-02-08 11:07:00,1.83565,1.83593,1.83565,1.83591,30000000.0
2008-02-08 11:08:00,1.8359,1.83606,1.8359,1.83606,30000000.0
2008-02-08 11:09:00,1.83625,1.83663,1.8362,1.83663,45000000.0
2008-02-08 11:10:00,1.83642,1.83667,1.83642,1.83667,35000000.0
2008-02-08 11:11:00,1.83669,1.83669,1.83604,1.83604,46000000.0
2008-02-08 11:12:00,1.83606,1.83644,1.83606,1.83636,55000000.0
2008-02-08 11:13:00,1.83647,1.83671,1.83641,1.83671,59000000.0
2008-02-08 11:14:00,1.83681,1.83706,1.83678,1.83697,41000000.0
2008-02-08 11:15:00,1.83666,1.83681,1.8354,1.8354,34000000.0
2008-02-08 11:16:00,1.83498,1.83536,1.83498,1.83523,20000000.0
2008-02-08 11:17:00,1.83544,1.83564,1.83534,1.83559,57000000.0
2008-02-08 11:18:00,1.83581,1.83606,1.8357,1.8358,44000000.0
2008-02-08 11:19:00,1.83572,1.83584,1.83565,1.83572,63000000.0
2008-02-08 11:20:00,1.83558,1.83561,1.83545,1.83561,43000000.0
2008-02-08 11:21:00,1.83568,1.83591,1.83566,1.8359,34000000.0
2008-02-08 11:22:00,1.83614,1.83621,1.83588,1.83621,56000000.0
2008-02-08 11:23:00,1.83597,1.83619,1.83587,1.8361,43000000.0
2008-02-08 11:24:00,1.83627,1.83662,1.83612,1.83642,53000000.0
2008-02-08 11:25:00,1.83649,1.83662,1.83648,1.83662,29000000.0
2008-02-08 11:26:00,1.83654,1.83685,1.83654,1.83685,41000000.0
2008-02-08 11:27:00,1.83716,1.83733,1.83713,1.83715,34000000.0
2008-02-08 11:28:00,1.83717,1.83721,1.83684,1.83684,36000000.0
2008-02-08 11:29:00,1.83671,1.83674,1.83643,1.83643,43000000.0
2008-02-08 11:30:00,1.83648,1.83678,1.83648,1.83657,24000000.0
2008-02-08 11:31:00,1.8367,1.83673,1.83652,1.83652,34000000.0
2008-02-08 11:32:00,1.8368,1.83716,1.8368,1.83716,46000000.0
2008-02-08 11:33:00,1.83739,1.83751,1.83726,1.83751,41000000.0
2008-02-08 11:34:00,1.83734,1.83734,1.83671,1.83671,28000000.0
2008-02-08 11:35:00,1.8369,1.83766,1.8369,1.83765,44000000.0
2008-02-08 11:36:00,1.83778,1.83781,1.83762,1.83774,48000000.0
2008-02-08 11:37:00,1.83746,1.83749,1.83732,1.83742,50000000.0
2008-02-08 11:38:00,1.83733,1.83733,1.83687,1.83717,37000000.0
2008-02-08 11:39:00,1.83699,1.83747,1.83699,1.83747,52000000.0
2008-02-08 11:40:00,1.83766,1.83795,1.83762,1.83792,27000000.0
2008-02-08 11:41:00,1.83802,1.83835,1.83802,1.83816,49000000.0
2008-02-08 11:42:00,1.83822,1.83838,1.8382,1.8382,22000000.0
2008-02-08 11:43:00,1.83773,1.83773,1.83747,1.83747,45000000.0
2008-02-08 11:44:00,1.83724,1.83732,1.83718,1.83732,42000000.0
2008-02-08 11:45:00,1.83736,1.83738,1.83721,1.83721,41000000.0
2008-02-08 11:46:00,1.83745,1.83748,1.83735,1.83741,38000000.0
2008-02-08 11:47:00,1.83744,1.83747,1.83738,1.83746,22000000.0
2008-02-08 11:48:00,1.83747,1.83793,1.83722,1.83793,27000000.0
2008-02-08 11:49:00,1.83845,1.83845,1.83779,1.83779,41000000.0
2008-02-08 11:50:00,1.83732,1.83736,1.83693,1.83736,44000000.0
2008-02-08 11:51:00,1.83792,1.83814,1.83791,1.83814,37000000.0
2008-02-08 11:52:00,1.8385,1.83892,1.83842,1.83858,37000000.0
2008-02-08 11:53:00,1.83803,1.83803,1.83759,1.83765,33000000.0
2008-02-08 11:54:00,1.83765,1.83808,1.83765,1.83771,37000000.0
2008-02-08 11:55:00,1.83791,1.83798,1.83788,1.83794,38000000.0
2008-02-08 11:56:00,1.83799,1.83813,1.83784,1.83796,51000000.0
2008-02-08 11:57:00,1.8383,1.83856,1.83826,1.83856,29000000.0
2008-02-08 11:58:00,1.83867,1.83945,1.83867,1.83941,31000000.0
2008-02-08 11:59:00,1.83973,1.8404,1.83951,1.8404,51000000.0
2008-02-08 12:00:00,1.84071,1.84071,1.84038,1.84053,23000000.0
2008-02-08 12:01:00,1.84048,1.84124,1.84048,1.84124,24000000.0
2008-02-08 12:02:00,1.8417,1.84221,1.8417,1.84206,34000000.0
2008-02-08 12:03:00,1.84214,1.84214,1.84147,1.84147,36000000.0
2008-02-08 12:04:00,1.84107,1.84107,1.84023,1.84026,33000000.0
2008-02-08 12:05:00,1.84004,1.84006,1.8397,1.8397,26000000.0
2008-02-08 12:06:00,1.83971,1.83995,1.83966,1.83966,15000000.0
2008-02-08 12:07:00,1.83962,1.83988,1.83962,1.83988,23000000.0
2008-02-08 12:08:00,1.83985,1.83986,1.83968,1.83976,37000000.0
2008-02-08 12:09:00,1.83985,1.83996,1.83984,1.83996,11000000.0
2008-02-08 12:10:00,1.84085,1.84128,1.84085,1.84128,25000000.0
2008-02-08 12:11:00,1.84159,1.84159,1.84126,1.8413,33000000.0
2008-02-08 12:12:00,1.84075,1.84075,1.84053,1.84053,31000000.0
2008-02-08 12:13:00,1.84044,1.84058,1.84044,1.84051,24000000.0
2008-02-08 12:14:00,1.84015,1.84034,1.83992,1.83992,36000000.0
2008-02-08 12:15:00,1.83962,1.84106,1.83962,1.84094,29000000.0
2008-02-08 12:16:00,1.84111,1.84181,1.84111,1.84176,30000000.0
2008-02-08 12:17:00,1.84192,1.84221,1.84192,1.84203,41000000.0
2008-02-08 12:18:00,1.84233,1.84239,1.84189,1.84239,43000000.0
2008-02-08 12:19:00,1.84265,1.84265,1.84162,1.84162,37000000.0
2008-02-08 12:20:00,1.84154,1.84206,1.84154,1.84183,40000000.0
2008-02-08 12:21:00,1.84163,1.84222,1.84163,1.8421,61000000.0
2008-02-08 12:22:00,1.84186,1.84188,1.84154,1.84154,24000000.0
2008-02-08 12:23:00,1.84161,1.84292,1.84161,1.84292,23000000.0
2008-02-08 12:24:00,1.84349,1.84418,1.84349,1.84352,30000000.0
2008-02-08 12:25:00,1.84329,1.84334,1.84299,1.84334,22000000.0
2008-02-08 12:26:00,1.84267,1.84267,1.84214,1.84214,32000000.0
2008-02-08 12:27:00,1.84203,1.84205,1.8417,1.84198,25000000.0
2008-02-08 12:28:00,1.84173,1.84215,1.84173,1.84215,58000000.0
2008-02-08 12:29:00,1.84199,1.84201,1.83917,1.8399,71000000.0
2008-02-08 12:30:00,1.84029,1.84223,1.84029,1.84223,47000000.0
2008-02-08 12:31:00,1.84224,1.84277,1.84218,1.84277,55000000.0
2008-02-08 12:32:00,1.84327,1.84478,1.84327,1.84478,32000000.0
2008-02-08 12:33:00,1.84552,1.84605,1.84552,1.84605,40000000.0
2008-02-08 12:34:00,1.84576,1.8458,1.84539,1.84539,14000000.0
2008-02-08 12:35:00,1.84552,1.8456,1.84523,1.84533,20000000.0
2008-02-08 12:36:00,1.845,1.8454,1.84478,1.84478,36000000.0
2008-02-08 12:37:00,1.84502,1.8451,1.84481,1.84481,22000000.0
2008-02-08 12:38:00,1.84459,1.84475,1.84456,1.84456,12000000.0
2008-02-08 12:39:00,1.84449,1.84456,1.84418,1.84432,20000000.0
2008-02-08 12:40:00,1.84489,1.84489,1.84475,1.84475,16000000.0
2008-02-08 12:41:00,1.84421,1.84421,1.84192,1.84214,10000000.0
2008-02-08 12:42:00,1.84234,1.84292,1.84234,1.84292,26000000.0
2008-02-08 12:43:00,1.84313,1.84313,1.84256,1.84256,9000000.0
2008-02-08 12:44:00,1.8425,1.8426,1.8425,1.8426,21000000.0
2008-02-08 12:45:00,1.84292,1.84332,1.84292,1.84297,30000000.0
2008-02-08 12:46:00,1.84299,1.8432,1.84276,1.8432,41000000.0
2008-02-08 12:47:00,1.84323,1.84323,1.84281,1.84281,26000000.0
2008-02-08 12:48:00,1.84268,1.84268,1.84255,1.84258,27000000.0
2008-02-08 12:49:00,1.84259,1.84261,1.84233,1.84233,36000000.0
2008-02-08 12:50:00,1.8425,1.84264,1.84239,1.84262,34000000.0
2008-02-08 12:51:00,1.84292,1.84334,1.84292,1.84317,25000000.0
2008-02-08 12:52:00,1.84319,1.84353,1.84309,1.84353,26000000.0
2008-02-08 12:53:00,1.84368,1.84371,1.84346,1.84361,16000000.0
2008-02-08 12:54:00,1.84387,1.84424,1.84387,1.84394,28000000.0
2008-02-08 12:55:00,1.84354,1.84397,1.84354,1.84397,29000000.0
2008-02-08 12:56:00,1.8445,1.84462,1.84436,1.84436,30000000.0
2008-02-08 12:57:00,1.84413,1.84413,1.84357,1.84358,26000000.0
2008-02-08 12:58:00,1.84363,1.84403,1.84324,1.84331,14000000.0
2008-02-08 12:59:00,1.84318,1.84406,1.84318,1.844,32000000.0
2008-02-08 13:00:00,1.84441,1.84441,1.84362,1.84363,20000000.0
2008-02-08 13:01:00,1.84347,1.84389,1.84347,1.84389,31000000.0
2008-02-08 13:02:00,1.84404,1.84404,1.84381,1.84381,12000000.0
2008-02-08 13:03:00,1.84376,1.84377,1.84359,1.84359,21000000.0
2008-02-08 13:04:00,1.84365,1.84365,1.84344,1.84352,7000000.0
2008-02-08 13:05:00,1.84364,1.8446,1.84364,1.84455,17000000.0
2008-02-08 13:06:00,1.84479,1.845,1.84476,1.84476,22000000.0
2008-02-08 13:07:00,1.84434,1.84434,1.8435,1.8435,17000000.0
2008-02-08 13:08:00,1.84371,1.84484,1.84371,1.84484,37000000.0
2008-02-08 13:09:00,1.84522,1.84556,1.84522,1.84556,33000000.0
2008-02-08 13:10:00,1.84557,1.84557,1.8451,1.84521,32000000.0
2008-02-08 13:11:00,1.84505,1.84505,1.84464,1.84482,21000000.0
2008-02-08 13:12:00,1.84497,1.84497,1.84458,1.84458,7000000.0
2008-02-08 13:13:00,1.84446,1.84446,1.84354,1.84354,11000000.0
2008-02-08 13:14:00,1.84339,1.84389,1.84329,1.84382,33000000.0
2008-02-08 13:15:00,1.84396,1.84439,1.84396,1.84427,25000000.0
2008-02-08 13:16:00,1.84425,1.84425,1.84401,1.84401,20000000.0
2008-02-08 13:17:00,1.84373,1.84376,1.84364,1.84376,19000000.0
2008-02-08 13:18:00,1.84399,1.84399,1.84384,1.84384,41000000.0
2008-02-08 13:19:00,1.84376,1.8438,1.8437,1.84371,36000000.0
2008-02-08 13:20:00,1.84362,1.84368,1.84352,1.84368,36000000.0
2008-02-08 13:21:00,1.84351,1.84361,1.84336,1.84361,54000000.0
2008-02-08 13:22:00,1.84359,1.84361,1.84344,1.84352,41000000.0
2008-02-08 13:23:00,1.84364,1.84428,1.84364,1.84428,11000000.0
2008-02-08 13:24:00,1.84448,1.84471,1.84421,1.84445,23000000.0
2008-02-08 13:25:00,1.84437,1.84442,1.84425,1.84425,25000000.0
2008-02-08 13:26:00,1.84468,1.84502,1.84468,1.84498,20000000.0
2008-02-08 13:27:00,1.84491,1.84491,1.84428,1.84428,32000000.0
2008-02-08 13:28:00,1.84422,1.84488,1.84422,1.84481,26000000.0
2008-02-08 13:29:00,1.84496,1.84499,1.84472,1.84499,25000000.0
2008-02-08 13:30:00,1.84524,1.84525,1.84484,1.84504,16000000.0
2008-02-08 13:31:00,1.84508,1.84516,1.84484,1.84497,21000000.0
2008-02-08 13:32:00,1.84436,1.84436,1.84357,1.84357,28000000.0
2008-02-08 13:33:00,1.84374,1.84439,1.84374,1.84439,18000000.0
2008-02-08 13:34:00,1.84473,1.84474,1.84426,1.84426,35000000.0
2008-02-08 13:35:00,1.84454,1.84486,1.84454,1.84484,10000000.0
2008-02-08 13:36:00,1.84453,1.84489,1.8444,1.84488,40000000.0
2008-02-08 13:37:00,1.8449,1.84496,1.84477,1.84485,22000000.0
2008-02-08 13:38:00,1.84483,1.84511,1.84482,1.84509,39000000.0
2008-02-08 13:39:00,1.84477,1.84484,1.84458,1.84458,32000000.0
2008-02-08 13:40:00,1.84432,1.84437,1.84364,1.84437,35000000.0
2008-02-08 13:41:00,1.84444,1.84444,1.84349,1.84349,27000000.0
2008-02-08 13:42:00,1.84369,1.84409,1.84369,1.84409,32000000.0
2008-02-08 13:43:00,1.8441,1.8441,1.84335,1.84359,26000000.0
2008-02-08 13:44:00,1.84285,1.84306,1.84269,1.8428,25000000.0
2008-02-08 13:45:00,1.84251,1.84251,1.84217,1.84221,21000000.0
2008-02-08 13:46:00,1.8423,1.84236,1.84226,1.84228,13000000.0
2008-02-08 13:47:00,1.8426,1.84279,1.84252,1.84264,22000000.0
2008-02-08 13:48:00,1.84287,1.84287,1.84263,1.84264,21000000.0
2008-02-08 13:49:00,1.84247,1.84247,1.84226,1.84227,24000000.0
2008-02-08 13:50:00,1.84237,1.84254,1.84192,1.84254,27000000.0
2008-02-08 13:51:00,1.84267,1.84288,1.84222,1.84222,27000000.0
2008-02-08 13:52:00,1.84143,1.84155,1.84135,1.84155,31000000.0
2008-02-08 13:53:00,1.84168,1.84179,1.84161,1.84179,31000000.0
2008-02-08 13:54:00,1.84182,1.84185,1.84173,1.84173,28000000.0
2008-02-08 13:55:00,1.84173,1.84173,1.84168,1.84169,33000000.0
2008-02-08 13:56:00,1.84161,1.84166,1.84142,1.84166,23000000.0
2008-02-08 13:57:00,1.84181,1.84181,1.84157,1.84157,19000000.0
2008-02-08 13:58:00,1.84186,1.8421,1.84177,1.84194,30000000.0
2008-02-08 13:59:00,1.84166,1.84213,1.84166,1.84185,39000000.0
2008-02-08 14:00:00,1.84183,1.84183,1.84168,1.84169,30000000.0
2008-02-08 14:01:00,1.84133,1.84133,1.84054,1.84054,16000000.0
2008-02-08 14:02:00,1.84032,1.84032,1.83994,1.84004,34000000.0
2008-02-08 14:03:00,1.83979,1.83981,1.83961,1.83961,24000000.0
2008-02-08 14:04:00,1.83958,1.83979,1.83921,1.83979,20000000.0
2008-02-08 14:05:00,1.83992,1.84003,1.83989,1.84003,31000000.0
2008-02-08 14:06:00,1.84013,1.84027,1.84005,1.84011,28000000.0
2008-02-08 14:07:00,1.84045,1.84092,1.84023,1.84036,32000000.0
2008-02-08 14:08:00,1.84059,1.84068,1.84052,1.84052,22000000.0
2008-02-08 14:09:00,1.84049,1.84109,1.84049,1.84109,15000000.0
2008-02-08 14:10:00,1.84126,1.84129,1.84084,1.84092,24000000.0
2008-02-08 14:11:00,1.84068,1.84068,1.84051,1.84052,22000000.0
2008-02-08 14:12:00,1.84049,1.84084,1.84035,1.84035,17000000.0
2008-02-08 14:13:00,1.84074,1.84182,1.84074,1.84182,19000000.0
2008-02-08 14:14:00,1.8422,1.8422,1.84187,1.84194,22000000.0
2008-02-08 14:15:00,1.84217,1.84244,1.84209,1.84209,26000000.0
2008-02-08 14:16:00,1.84202,1.84234,1.84202,1.84234,10000000.0
2008-02-08 14:17:00,1.84206,1.84221,1.842,1.84219,8000000.0
2008-02-08 14:18:00,1.84229,1.8424,1.84218,1.84218,13000000.0
2008-02-08 14:19:00,1.84209,1.84215,1.84195,1.84195,29000000.0
2008-02-08 14:20:00,1.84187,1.84199,1.84187,1.84197,15000000.0
2008-02-08 14:21:00,1.84189,1.84193,1.84168,1.84192,18000000.0
2008-02-08 14:22:00,1.84215,1.84265,1.84215,1.84265,10000000.0
2008-02-08 14:23:00,1.84269,1.84276,1.84257,1.8427,24000000.0
2008-02-08 14:24:00,1.84267,1.84269,1.84231,1.84269,17000000.0
2008-02-08 14:25:00,1.84307,1.84441,1.84307,1.8444,31000000.0
2008-02-08 14:26:00,1.84459,1.8457,1.84459,1.8457,14000000.0
2008-02-08 14:27:00,1.84588,1.84588,1.84572,1.84587,14000000.0
2008-02-08 14:28:00,1.84592,1.84606,1.84553,1.84553,9000000.0
2008-02-08 14:29:00,1.84531,1.84531,1.84508,1.84508,7000000.0
2008-02-08 14:30:00,1.8448,1.8448,1.84452,1.84478,17000000.0
2008-02-08 14:31:00,1.84456,1.84467,1.84448,1.84467,21000000.0
2008-02-08 14:32:00,1.84464,1.84486,1.84464,1.84466,8000000.0
2008-02-08 14:33:00,1.84414,1.84455,1.8439,1.84455,10000000.0
2008-02-08 14:34:00,1.84459,1.84478,1.84459,1.84463,11000000.0
2008-02-08 14:35:00,1.84484,1.84499,1.84484,1.84499,7000000.0
2008-02-08 14:36:00,1.84496,1.84496,1.84307,1.84307,8000000.0
2008-02-08 14:37:00,1.84267,1.84291,1.84239,1.84291,11000000.0
2008-02-08 14:38:00,1.84318,1.84369,1.84318,1.84351,7000000.0
2008-02-08 14:39:00,1.84355,1.84404,1.84355,1.844,8000000.0
2008-02-08 14:40:00,1.8442,1.8442,1.84407,1.84414,8000000.0
2008-02-08 14:41:00,1.84417,1.84433,1.84412,1.84415,10000000.0
2008-02-08 14:42:00,1.84418,1.84445,1.84403,1.84445,9000000.0
2008-02-08 14:43:00,1.84467,1.84467,1.84402,1.84402,8000000.0
2008-02-08 14:44:00,1.84378,1.84418,1.84365,1.84418,8000000.0
2008-02-08 14:45:00,1.84484,1.84499,1.84475,1.84496,7000000.0
2008-02-08 14:46:00,1.84527,1.8455,1.84502,1.84502,9000000.0
2008-02-08 14:47:00,1.84516,1.84516,1.84488,1.84496,8000000.0
2008-02-08 14:48:00,1.84544,1.84564,1.84512,1.84529,8000000.0
2008-02-08 14:49:00,1.84534,1.84557,1.84534,1.84542,9000000.0
2008-02-08 14:50:00,1.84543,1.84561,1.84541,1.84554,7000000.0
2008-02-08 14:51:00,1.84562,1.84587,1.84503,1.84503,10000000.0
2008-02-08 14:52:00,1.84508,1.84538,1.84508,1.84522,7000000.0
2008-02-08 14:53:00,1.84532,1.84534,1.84497,1.84506,7000000.0
2008-02-08 14:54:00,1.84505,1.84525,1.84505,1.8451,8000000.0
2008-02-08 14:55:00,1.84531,1.84575,1.84523,1.84575,7000000.0
2008-02-08 14:56:00,1.84564,1.8457,1.84544,1.84544,8000000.0
2008-02-08 14:57:00,1.84536,1.84571,1.84524,1.84571,7000000.0
2008-02-08 14:58:00,1.84546,1.84565,1.84539,1.84539,8000000.0
2008-02-08 14:59:00,1.84513,1.84528,1.84512,1.84514,8000000.0
2008-02-08 15:00:00,1.84559,1.84591,1.84559,1.84583,7000000.0
2008-02-08 15:01:00,1.84599,1.84616,1.84598,1.84614,8000000.0
2008-02-08 15:02:00,1.84587,1.84587,1.84575,1.84583,7000000.0
2008-02-08 15:03:00,1.84575,1.84575,1.8456,1.84567,7000000.0
2008-02-08 15:04:00,1.84586,1.84615,1.84586,1.84615,8000000.0
2008-02-08 15:05:00,1.84632,1.84651,1.84632,1.84651,7000000.0
2008-02-08 15:06:00,1.84601,1.84601,1.84542,1.84542,8000000.0
2008-02-08 15:07:00,1.84521,1.84521,1.84456,1.84494,11000000.0
2008-02-08 15:08:00,1.84496,1.8451,1.84477,1.8451,8000000.0
2008-02-08 15:09:00,1.84504,1.84518,1.84488,1.84488,7000000.0
2008-02-08 15:10:00,1.84495,1.84524,1.84495,1.84524,7000000.0
2008-02-08 15:11:00,1.84497,1.84517,1.84491,1.84501,11000000.0
2008-02-08 15:12:00,1.84503,1.8451,1.84466,1.84489,10000000.0
2008-02-08 15:13:00,1.84555,1.84606,1.84555,1.84603,9000000.0
2008-02-08 15:14:00,1.84591,1.84591,1.84541,1.84568,10000000.0
2008-02-08 15:15:00,1.84569,1.84575,1.84558,1.84575,8000000.0
2008-02-08 15:16:00,1.8454,1.84569,1.84539,1.84539,9000000.0
2008-02-08 15:17:00,1.8451,1.84512,1.84495,1.845,9000000.0
2008-02-08 15:18:00,1.84492,1.84573,1.84461,1.84573,8000000.0
2008-02-08 15:19:00,1.84605,1.84621,1.84593,1.84593,7000000.0
2008-02-08 15:20:00,1.84541,1.84541,1.8449,1.8449,9000000.0
2008-02-08 15:21:00,1.84474,1.84487,1.84458,1.84478,8000000.0
2008-02-08 15:22:00,1.84485,1.84485,1.84467,1.84471,9000000.0
2008-02-08 15:23:00,1.8448,1.84554,1.8448,1.84554,8000000.0
2008-02-08 15:24:00,1.84543,1.84543,1.84488,1.84488,8000000.0
2008-02-08 15:25:00,1.84538,1.84538,1.8451,1.8451,7000000.0
2008-02-08 15:26:00,1.84504,1.84535,1.84504,1.8452,7000000.0
2008-02-08 15:27:00,1.84539,1.84583,1.84539,1.84568,7000000.0
2008-02-08 15:28:00,1.84571,1.84576,1.84534,1.84576,11000000.0
2008-02-08 15:29:00,1.84509,1.84511,1.84478,1.84511,7000000.0
2008-02-08 15:30:00,1.84505,1.84505,1.84481,1.84499,9000000.0
2008-02-08 15:31:00,1.84494,1.845,1.84473,1.845,9000000.0
2008-02-08 15:32:00,1.84482,1.84487,1.84466,1.84483,10000000.0
2008-02-08 15:33:00,1.84504,1.84568,1.84504,1.84568,8000000.0
2008-02-08 15:34:00,1.84511,1.84516,1.84483,1.84484,9000000.0
2008-02-08 15:35:00,1.84482,1.845,1.84482,1.84495,7000000.0
2008-02-08 15:36:00,1.84479,1.84511,1.84479,1.84487,7000000.0
2008-02-08 15:37:00,1.84524,1.84535,1.84497,1.8451,8000000.0
2008-02-08 15:38:00,1.84359,1.84555,1.84359,1.84552,7000000.0
2008-02-08 15:39:00,1.84534,1.84534,1.84504,1.8452,10000000.0
2008-02-08 15:40:00,1.84529,1.84544,1.84529,1.84539,9000000.0
2008-02-08 15:41:00,1.84551,1.84564,1.84548,1.84564,11000000.0
2008-02-08 15:42:00,1.84523,1.84523,1.84507,1.84521,8000000.0
2008-02-08 15:43:00,1.84524,1.84556,1.84524,1.84545,8000000.0
2008-02-08 15:44:00,1.84509,1.84512,1.84485,1.845,8000000.0
2008-02-08 15:45:00,1.8452,1.84526,1.84508,1.84514,8000000.0
2008-02-08 15:46:00,1.845,1.84517,1.84452,1.84517,10000000.0
2008-02-08 15:47:00,1.84495,1.84505,1.8449,1.84505,7000000.0
2008-02-08 15:48:00,1.84493,1.845,1.84479,1.84486,7000000.0
2008-02-08 15:49:00,1.84485,1.84498,1.84399,1.84399,8000000.0
2008-02-08 15:50:00,1.8439,1.84404,1.84379,1.84379,8000000.0
2008-02-08 15:51:00,1.8436,1.84372,1.84353,1.84358,9000000.0
2008-02-08 15:52:00,1.84361,1.84374,1.84355,1.84374,7000000.0
2008-02-08 15:53:00,1.84342,1.84404,1.84342,1.84404,7000000.0
2008-02-08 15:54:00,1.84419,1.84438,1.84419,1.84423,11000000.0
2008-02-08 15:55:00,1.84395,1.84415,1.84372,1.84389,9000000.0
2008-02-08 15:56:00,1.84364,1.84364,1.84349,1.84349,7000000.0
2008-02-08 15:57:00,1.84363,1.8437,1.84353,1.84368,10000000.0
2008-02-08 15:58:00,1.8436,1.84376,1.84343,1.84365,10000000.0
2008-02-08 15:59:00,1.84359,1.84363,1.84323,1.84323,7000000.0
2008-02-08 16:00:00,1.84302,1.84316,1.84293,1.84316,7000000.0
2008-02-08 16:01:00,1.84313,1.84318,1.84305,1.84305,9000000.0
2008-02-08 16:02:00,1.84294,1.84392,1.84294,1.84392,8000000.0
2008-02-08 16:03:00,1.84428,1.84439,1.84411,1.84429,11000000.0
2008-02-08 16:04:00,1.84434,1.84449,1.84433,1.84449,8000000.0
2008-02-08 16:05:00,1.84424,1.84441,1.84424,1.84435,9000000.0
2008-02-08 16:06:00,1.84412,1.84412,1.84383,1.84404,10000000.0
2008-02-08 16:07:00,1.84411,1.84439,1.84409,1.84414,10000000.0
2008-02-08 16:08:00,1.84432,1.84432,1.84364,1.84398,8000000.0
2008-02-08 16:09:00,1.84364,1.84369,1.84357,1.84357,7000000.0
2008-02-08 16:10:00,1.84369,1.84417,1.84369,1.84417,7000000.0
2008-02-08 16:11:00,1.84425,1.84463,1.84381,1.84463,10000000.0
2008-02-08 16:12:00,1.84393,1.8442,1.84366,1.84366,9000000.0
2008-02-08 16:13:00,1.84363,1.84408,1.84363,1.84404,7000000.0
2008-02-08 16:14:00,1.84414,1.84419,1.84397,1.84403,11000000.0
2008-02-08 16:15:00,1.84418,1.84455,1.84415,1.84455,7000000.0
2008-02-08 16:16:00,1.84432,1.84434,1.84416,1.84428,7000000.0
2008-02-08 16:17:00,1.84467,1.84475,1.84454,1.84461,11000000.0
2008-02-08 16:18:00,1.84466,1.84466,1.84438,1.84438,11000000.0
2008-02-08 16:19:00,1.84425,1.84425,1.84394,1.84394,11000000.0
2008-02-08 16:20:00,1.84388,1.84405,1.84388,1.84402,9000000.0
2008-02-08 16:21:00,1.84401,1.84415,1.84391,1.84415,9000000.0
2008-02-08 16:22:00,1.84419,1.84419,1.84366,1.84396,8000000.0
2008-02-08 16:23:00,1.84386,1.84388,1.8436,1.8436,8000000.0
2008-02-08 16:24:00,1.84374,1.84384,1.84347,1.84347,10000000.0
2008-02-08 16:25:00,1.84362,1.84381,1.84352,1.84381,7000000.0
2008-02-08 16:26:00,1.84371,1.84376,1.84329,1.84376,7000000.0
2008-02-08 16:27:00,1.84384,1.84403,1.84379,1.84403,11000000.0
2008-02-08 16:28:00,1.84417,1.84426,1.84407,1.84413,11000000.0
2008-02-08 16:29:00,1.84399,1.84399,1.84324,1.84326,7000000.0
2008-02-08 16:30:00,1.84306,1.84315,1.843,1.8431,8000000.0
2008-02-08 16:31:00,1.843,1.843,1.84288,1.84299,7000000.0
2008-02-08 16:32:00,1.84318,1.84367,1.84318,1.84328,8000000.0
2008-02-08 16:33:00,1.84318,1.84359,1.84318,1.84354,11000000.0
2008-02-08 16:34:00,1.84336,1.84342,1.84334,1.84334,8000000.0
2008-02-08 16:35:00,1.84328,1.84337,1.84322,1.84332,7000000.0
2008-02-08 16:36:00,1.84375,1.84403,1.84375,1.84378,8000000.0
2008-02-08 16:37:00,1.84319,1.84337,1.843,1.84337,8000000.0
2008-02-08 16:38:00,1.84358,1.84392,1.84358,1.84362,7000000.0
2008-02-08 16:39:00,1.84383,1.84416,1.84383,1.84412,8000000.0
2008-02-08 16:40:00,1.84411,1.84411,1.84384,1.84385,11000000.0
2008-02-08 16:41:00,1.8436,1.84391,1.84337,1.84391,10000000.0
2008-02-08 16:42:00,1.84348,1.84348,1.8432,1.8434,7000000.0
2008-02-08 16:43:00,1.84344,1.84358,1.84306,1.84306,7000000.0
2008-02-08 16:44:00,1.84253,1.84266,1.84237,1.84266,7000000.0
2008-02-08 16:45:00,1.84253,1.84273,1.84244,1.84273,11000000.0
2008-02-08 16:46:00,1.84255,1.84262,1.84228,1.84262,11000000.0
2008-02-08 16:47:00,1.84219,1.8424,1.84207,1.84224,7000000.0
2008-02-08 16:48:00,1.8425,1.84281,1.84218,1.84218,10000000.0
2008-02-08 16:49:00,1.84184,1.84218,1.84162,1.84218,8000000.0
2008-02-08 16:50:00,1.84242,1.84266,1.84242,1.8425,8000000.0
2008-02-08 16:51:00,1.84239,1.84245,1.8422,1.84245,9000000.0
2008-02-08 16:52:00,1.84202,1.84205,1.84148,1.84148,7000000.0
2008-02-08 16:53:00,1.84098,1.84139,1.84098,1.84135,8000000.0
2008-02-08 16:54:00,1.84114,1.84141,1.84112,1.84141,7000000.0
2008-02-08 16:55:00,1.8415,1.84171,1.8413,1.8413,11000000.0
2008-02-08 16:56:00,1.84109,1.84127,1.84109,1.84122,11000000.0
2008-02-08 16:57:00,1.84106,1.84106,1.84012,1.84012,7000000.0
2008-02-08 16:58:00,1.83947,1.8396,1.83933,1.8396,8000000.0
2008-02-08 16:59:00,1.83823,1.84007,1.83823,1.83906,7000000.0
2008-02-08 17:00:00,1.83863,1.8389,1.83859,1.83859,11000000.0
2008-02-08 17:01:00,1.83976,1.8408,1.83976,1.8408,7000000.0
2008-02-08 17:02:00,1.84079,1.84082,1.8407,1.84076,8000000.0
2008-02-08 17:03:00,1.84072,1.84072,1.83876,1.8404,7000000.0
2008-02-08 17:04:00,1.84027,1.84037,1.83991,1.83991,7000000.0
2008-02-08 17:05:00,1.83988,1.83988,1.83912,1.83912,10000000.0
2008-02-08 17:06:00,1.839,1.83915,1.83881,1.83881,9000000.0
2008-02-08 17:07:00,1.83875,1.83906,1.83871,1.83884,8000000.0
2008-02-08 17:08:00,1.83874,1.83893,1.83873,1.83873,9000000.0
2008-02-08 17:09:00,1.83862,1.83862,1.83826,1.83826,8000000.0
2008-02-08 17:10:00,1.83847,1.83894,1.83847,1.83894,9000000.0
2008-02-08 17:11:00,1.83883,1.83929,1.83883,1.83929,8000000.0
2008-02-08 17:12:00,1.8395,1.83967,1.83932,1.83967,7000000.0
2008-02-08 17:13:00,1.83963,1.83963,1.83865,1.83865,8000000.0
2008-02-08 17:14:00,1.83869,1.83909,1.83869,1.83898,8000000.0
2008-02-08 17:15:00,1.83914,1.83938,1.83911,1.83912,7000000.0
2008-02-08 17:16:00,1.83886,1.83954,1.8386,1.83954,10000000.0
2008-02-08 17:17:00,1.83953,1.83967,1.8395,1.83966,7000000.0
2008-02-08 17:18:00,1.83982,1.83982,1.8393,1.8393,9000000.0
2008-02-08 17:19:00,1.83928,1.84,1.83928,1.84,7000000.0
2008-02-08 17:20:00,1.84025,1.84026,1.83967,1.83977,8000000.0
2008-02-08 17:21:00,1.83949,1.83967,1.83944,1.83958,10000000.0
2008-02-08 17:22:00,1.83949,1.83992,1.83949,1.83959,8000000.0
2008-02-08 17:23:00,1.83966,1.83977,1.83956,1.83976,8000000.0
2008-02-08 17:24:00,1.83978,1.83978,1.83944,1.83948,7000000.0
2008-02-08 17:25:00,1.83958,1.83974,1.83936,1.83936,7000000.0
2008-02-08 17:26:00,1.83925,1.83925,1.83847,1.83847,7000000.0
2008-02-08 17:27:00,1.83829,1.83837,1.83813,1.83837,9000000.0
2008-02-08 17:28:00,1.83826,1.83855,1.83816,1.83855,7000000.0
2008-02-08 17:29:00,1.8385,1.8385,1.83834,1.83835,8000000.0
2008-02-08 17:30:00,1.83857,1.83873,1.83847,1.83851,8000000.0
2008-02-08 17:31:00,1.83917,1.83924,1.83881,1.83881,9000000.0
2008-02-08 17:32:00,1.83883,1.83905,1.83866,1.83897,8000000.0
2008-02-08 17:33:00,1.83845,1.83874,1.83845,1.83874,11000000.0
2008-02-08 17:34:00,1.83853,1.83853,1.83796,1.83845,9000000.0
2008-02-08 17:35:00,1.8383,1.83834,1.83785,1.83785,7000000.0
2008-02-08 17:36:00,1.83749,1.83782,1.83749,1.83782,7000000.0
2008-02-08 17:37:00,1.83757,1.83757,1.83719,1.83744,7000000.0
2008-02-08 17:38:00,1.83745,1.8375,1.83731,1.8375,8000000.0
2008-02-08 17:39:00,1.83766,1.83784,1.83766,1.83775,7000000.0
2008-02-08 17:40:00,1.8376,1.83809,1.8376,1.83799,9000000.0
2008-02-08 17:41:00,1.83773,1.838,1.83767,1.838,8000000.0
2008-02-08 17:42:00,1.83803,1.83803,1.8373,1.8373,11000000.0
2008-02-08 17:43:00,1.83718,1.83718,1.83628,1.83628,7000000.0
2008-02-08 17:44:00,1.83647,1.83687,1.83647,1.8368,10000000.0
2008-02-08 17:45:00,1.83633,1.83633,1.83551,1.83579,7000000.0
2008-02-08 17:46:00,1.8362,1.83629,1.83568,1.83568,8000000.0
2008-02-08 17:47:00,1.83583,1.83612,1.83568,1.83592,8000000.0
2008-02-08 17:48:00,1.83602,1.83674,1.83602,1.83674,7000000.0
2008-02-08 17:49:00,1.83705,1.8372,1.83705,1.8372,7000000.0
2008-02-08 17:50:00,1.83712,1.83712,1.83637,1.83637,7000000.0
2008-02-08 17:51:00,1.83637,1.83639,1.83605,1.83605,7000000.0
2008-02-08 17:52:00,1.83571,1.83571,1.83525,1.83556,7000000.0
2008-02-08 17:53:00,1.83525,1.83525,1.83486,1.83502,7000000.0
2008-02-08 17:54:00,1.83494,1.83494,1.83458,1.83475,11000000.0
2008-02-08 17:55:00,1.83487,1.83495,1.83465,1.83468,7000000.0
2008-02-08 17:56:00,1.83452,1.83452,1.83312,1.83312,7000000.0
2008-02-08 17:57:00,1.83302,1.8339,1.83302,1.8339,10000000.0
2008-02-08 17:58:00,1.83417,1.83467,1.83394,1.83467,10000000.0
2008-02-08 17:59:00,1.83469,1.83469,1.83379,1.83379,10000000.0
2008-02-08 18:00:00,1.83323,1.83348,1.8332,1.83324,10000000.0
2008-02-08 18:01:00,1.83308,1.83328,1.83308,1.83323,8000000.0
2008-02-08 18:02:00,1.8323,1.83249,1.83215,1.83241,8000000.0
2008-02-08 18:03:00,1.83261,1.83263,1.83217,1.83257,10000000.0
2008-02-08 18:04:00,1.83291,1.83291,1.83266,1.83282,8000000.0
2008-02-08 18:05:00,1.83272,1.83282,1.83242,1.83242,10000000.0
2008-02-08 18:06:00,1.83225,1.83273,1.8321,1.8321,10000000.0
2008-02-08 18:07:00,1.83136,1.83202,1.8311,1.83202,8000000.0
2008-02-08 18:08:00,1.83184,1.83194,1.83172,1.83194,8000000.0
2008-02-08 18:09:00,1.83204,1.83285,1.83192,1.83285,8000000.0
2008-02-08 18:10:00,1.83348,1.83359,1.83318,1.83359,11000000.0
2008-02-08 18:11:00,1.83382,1.8342,1.83377,1.8342,7000000.0
2008-02-08 18:12:00,1.83453,1.83485,1.83432,1.83485,9000000.0
2008-02-08 18:13:00,1.83388,1.83388,1.83296,1.83345,11000000.0
2008-02-08 18:14:00,1.83356,1.83396,1.83356,1.83382,7000000.0
2008-02-08 18:15:00,1.8338,1.8341,1.8338,1.8341,8000000.0
2008-02-08 18:16:00,1.83427,1.83485,1.83427,1.83432,11000000.0
2008-02-08 18:17:00,1.83443,1.83499,1.83443,1.83499,10000000.0
2008-02-08 18:18:00,1.83489,1.8352,1.83489,1.83518,8000000.0
2008-02-08 18:19:00,1.83479,1.83559,1.83479,1.83559,9000000.0
2008-02-08 18:20:00,1.83532,1.83532,1.83483,1.83524,7000000.0
2008-02-08 18:21:00,1.83563,1.83598,1.83391,1.83565,11000000.0
2008-02-08 18:22:00,1.83556,1.83556,1.83528,1.83528,11000000.0
2008-02-08 18:23:00,1.83512,1.83537,1.83504,1.83526,8000000.0
2008-02-08 18:24:00,1.83519,1.83519,1.8347,1.83473,10000000.0
2008-02-08 18:25:00,1.83449,1.83474,1.83449,1.83474,7000000.0
2008-02-08 18:26:00,1.83497,1.83513,1.83492,1.83498,8000000.0
2008-02-08 18:27:00,1.83489,1.83489,1.8336,1.8336,7000000.0
2008-02-08 18:28:00,1.83371,1.834,1.83371,1.83379,7000000.0
2008-02-08 18:29:00,1.8343,1.83454,1.8343,1.83444,7000000.0
2008-02-08 18:30:00,1.8347,1.83471,1.834,1.834,8000000.0
2008-02-08 18:31:00,1.8339,1.83454,1.8339,1.83449,9000000.0
2008-02-08 18:32:00,1.83419,1.83482,1.83419,1.83482,11000000.0
2008-02-08 18:33:00,1.83454,1.83496,1.83423,1.83496,11000000.0
2008-02-08 18:34:00,1.83474,1.83474,1.83443,1.83454,7000000.0
2008-02-08 18:35:00,1.83464,1.8352,1.83442,1.8352,8000000.0
2008-02-08 18:36:00,1.83545,1.83556,1.83545,1.83552,7000000.0
2008-02-08 18:37:00,1.83535,1.83535,1.83508,1.83508,8000000.0
2008-02-08 18:38:00,1.8353,1.83581,1.8353,1.83581,8000000.0
2008-02-08 18:39:00,1.83576,1.83708,1.83576,1.83708,7000000.0
2008-02-08 18:40:00,1.83698,1.83698,1.83652,1.8366,7000000.0
2008-02-08 18:41:00,1.83649,1.83677,1.83637,1.83677,8000000.0
2008-02-08 18:42:00,1.83618,1.83624,1.83594,1.8362,11000000.0
2008-02-08 18:43:00,1.83641,1.83736,1.83624,1.83736,8000000.0
2008-02-08 18:44:00,1.83686,1.83722,1.83684,1.83722,7000000.0
2008-02-08 18:45:00,1.83747,1.83754,1.83714,1.83714,11000000.0
2008-02-08 18:46:00,1.83696,1.83708,1.83687,1.83696,9000000.0
2008-02-08 18:47:00,1.83711,1.83743,1.83698,1.83698,8000000.0
2008-02-08 18:48:00,1.83737,1.83793,1.83737,1.83793,9000000.0
2008-02-08 18:49:00,1.83746,1.83746,1.83676,1.83676,7000000.0
2008-02-08 18:50:00,1.83672,1.83697,1.83637,1.83697,11000000.0
2008-02-08 18:51:00,1.83755,1.83755,1.83725,1.8373,7000000.0
2008-02-08 18:52:00,1.83763,1.83804,1.83763,1.83794,8000000.0
2008-02-08 18:53:00,1.83766,1.83775,1.83741,1.83762,11000000.0
2008-02-08 18:54:00,1.83813,1.83877,1.83813,1.83877,7000000.0
2008-02-08 18:55:00,1.8392,1.8392,1.8388,1.8388,7000000.0
2008-02-08 18:56:00,1.83871,1.83889,1.83869,1.83869,7000000.0
2008-02-08 18:57:00,1.83907,1.83907,1.83855,1.83855,10000000.0
2008-02-08 18:58:00,1.83897,1.8397,1.83897,1.83969,9000000.0
2008-02-08 18:59:00,1.84001,1.84001,1.83976,1.83976,8000000.0
2008-02-08 19:00:00,1.83978,1.83978,1.83944,1.83961,7000000.0
2008-02-08 19:01:00,1.83961,1.83961,1.83929,1.83929,7000000.0
2008-02-08 19:02:00,1.8389,1.8389,1.83847,1.83847,8000000.0
2008-02-08 19:03:00,1.83845,1.83857,1.83842,1.83845,7000000.0
2008-02-08 19:04:00,1.83854,1.83854,1.8382,1.83847,8000000.0
2008-02-08 19:05:00,1.83845,1.83845,1.83816,1.83816,8000000.0
2008-02-08 19:06:00,1.8385,1.83887,1.8382,1.8388,8000000.0
2008-02-08 19:07:00,1.8387,1.8387,1.83851,1.83862,9000000.0
2008-02-08 19:08:00,1.83891,1.83925,1.83881,1.83925,8000000.0
2008-02-08 19:09:00,1.83883,1.83883,1.83866,1.83866,7000000.0
2008-02-08 19:10:00,1.83848,1.83853,1.83794,1.83794,11000000.0
2008-02-08 19:11:00,1.83765,1.83798,1.83763,1.83795,10000000.0
2008-02-08 19:12:00,1.83814,1.83814,1.83766,1.83766,7000000.0
2008-02-08 19:13:00,1.83794,1.8383,1.83664,1.83818,8000000.0
2008-02-08 19:14:00,1.83829,1.83848,1.83826,1.83842,8000000.0
2008-02-08 19:15:00,1.8382,1.8382,1.83781,1.83781,10000000.0
2008-02-08 19:16:00,1.8379,1.83794,1.83783,1.83786,8000000.0
2008-02-08 19:17:00,1.83852,1.83861,1.83838,1.83845,10000000.0
2008-02-08 19:18:00,1.83853,1.83873,1.83853,1.83854,11000000.0
2008-02-08 19:19:00,1.83841,1.83878,1.83841,1.83878,8000000.0
2008-02-08 19:20:00,1.83867,1.83887,1.83862,1.83876,11000000.0
2008-02-08 19:21:00,1.83884,1.83937,1.83884,1.83937,10000000.0
2008-02-08 19:22:00,1.83968,1.83973,1.83953,1.83971,9000000.0
2008-02-08 19:23:00,1.83982,1.84005,1.83965,1.83985,8000000.0
2008-02-08 19:24:00,1.83942,1.83978,1.83928,1.83928,9000000.0
2008-02-08 19:25:00,1.83864,1.83864,1.83839,1.83839,9000000.0
2008-02-08 19:26:00,1.8381,1.83833,1.8381,1.83833,7000000.0
2008-02-08 19:27:00,1.83826,1.83826,1.83799,1.83803,8000000.0
2008-02-08 19:28:00,1.83811,1.83812,1.83799,1.83806,10000000.0
2008-02-08 19:29:00,1.8381,1.83835,1.8381,1.83835,7000000.0
2008-02-08 19:30:00,1.83826,1.83845,1.83794,1.83799,10000000.0
2008-02-08 19:31:00,1.83785,1.83813,1.83766,1.83813,7000000.0
2008-02-08 19:32:00,1.83821,1.83821,1.837,1.83744,10000000.0
2008-02-08 19:33:00,1.83693,1.83728,1.83693,1.83713,7000000.0
2008-02-08 19:34:00,1.8372,1.83731,1.8372,1.83728,8000000.0
2008-02-08 19:35:00,1.83733,1.83741,1.8373,1.83733,7000000.0
2008-02-08 19:36:00,1.83683,1.83709,1.83683,1.83709,7000000.0
2008-02-08 19:37:00,1.83692,1.83692,1.83663,1.8368,8000000.0
2008-02-08 19:38:00,1.83679,1.83691,1.83679,1.83691,8000000.0
2008-02-08 19:39:00,1.83715,1.83715,1.83646,1.83646,8000000.0
2008-02-08 19:40:00,1.83667,1.83674,1.83635,1.83635,7000000.0
2008-02-08 19:41:00,1.83715,1.83715,1.83635,1.83649,9000000.0
2008-02-08 19:42:00,1.83686,1.83688,1.83657,1.83657,7000000.0
2008-02-08 19:43:00,1.83664,1.83696,1.8366,1.83696,11000000.0
2008-02-08 19:44:00,1.83728,1.83738,1.83718,1.83718,8000000.0
2008-02-08 19:45:00,1.83727,1.83733,1.83718,1.83718,9000000.0
2008-02-08 19:46:00,1.83717,1.83717,1.83692,1.83693,7000000.0
2008-02-08 19:47:00,1.83748,1.83756,1.83742,1.83756,9000000.0
2008-02-08 19:48:00,1.83766,1.83782,1.83743,1.83782,8000000.0
2008-02-08 19:49:00,1.83783,1.83808,1.83775,1.83775,7000000.0
2008-02-08 19:50:00,1.83746,1.83764,1.83742,1.83764,7000000.0
2008-02-08 19:51:00,1.83765,1.83765,1.83735,1.83743,7000000.0
2008-02-08 19:52:00,1.83762,1.83773,1.83745,1.83773,7000000.0
2008-02-08 19:53:00,1.83758,1.83758,1.83744,1.83744,7000000.0
2008-02-08 19:54:00,1.83757,1.8378,1.83757,1.8378,8000000.0
2008-02-08 19:55:00,1.83757,1.83765,1.8374,1.83753,8000000.0
2008-02-08 19:56:00,1.83727,1.83727,1.83704,1.83716,8000000.0
2008-02-08 19:57:00,1.83765,1.83765,1.83755,1.83762,7000000.0
2008-02-08 19:58:00,1.83765,1.83774,1.8374,1.83774,10000000.0
2008-02-08 19:59:00,1.83749,1.83752,1.83675,1.83675,8000000.0
2008-02-08 20:00:00,1.83699,1.83705,1.83661,1.8367,7000000.0
2008-02-08 20:01:00,1.83663,1.83677,1.83663,1.83677,7000000.0
2008-02-08 20:02:00,1.83672,1.83685,1.83668,1.83668,7000000.0
2008-02-08 20:03:00,1.83597,1.83654,1.83597,1.83615,9000000.0
2008-02-08 20:04:00,1.83668,1.83685,1.83653,1.83685,9000000.0
2008-02-08 20:05:00,1.83675,1.83686,1.83662,1.83681,9000000.0
2008-02-08 20:06:00,1.83758,1.83808,1.83758,1.83796,11000000.0
2008-02-08 20:07:00,1.83813,1.83816,1.83723,1.83723,10000000.0
2008-02-08 20:08:00,1.83727,1.83727,1.83695,1.83702,8000000.0
2008-02-08 20:09:00,1.83679,1.83694,1.83677,1.83686,7000000.0
2008-02-08 20:10:00,1.8368,1.83698,1.83675,1.83682,8000000.0
2008-02-08 20:11:00,1.83682,1.83731,1.83682,1.83703,8000000.0
2008-02-08 20:12:00,1.8371,1.83724,1.83701,1.83724,7000000.0
2008-02-08 20:13:00,1.83755,1.83769,1.83755,1.83756,10000000.0
2008-02-08 20:14:00,1.8384,1.83983,1.8384,1.83983,7000000.0
2008-02-08 20:15:00,1.8403,1.84066,1.83978,1.84066,7000000.0
2008-02-08 20:16:00,1.84048,1.84121,1.84048,1.84095,7000000.0
2008-02-08 20:17:00,1.84067,1.84147,1.84067,1.84092,11000000.0
2008-02-08 20:18:00,1.84088,1.84191,1.84064,1.84064,9000000.0
2008-02-08 20:19:00,1.84125,1.84148,1.84082,1.8414,8000000.0
2008-02-08 20:20:00,1.84146,1.84146,1.83957,1.83957,7000000.0
2008-02-08 20:21:00,1.84038,1.84112,1.84038,1.84084,11000000.0
2008-02-08 20:22:00,1.84079,1.84146,1.84072,1.84146,7000000.0
2008-02-08 20:23:00,1.84148,1.84148,1.84032,1.84032,7000000.0
2008-02-08 20:24:00,1.84019,1.84079,1.83944,1.84079,8000000.0
2008-02-08 20:25:00,1.84099,1.84105,1.84086,1.84086,11000000.0
2008-02-08 20:26:00,1.84083,1.84083,1.84017,1.84025,8000000.0
2008-02-08 20:27:00,1.84023,1.84023,1.83999,1.8401,9000000.0
2008-02-08 20:28:00,1.84026,1.8408,1.84026,1.84071,7000000.0
2008-02-08 20:29:00,1.84065,1.84065,1.84014,1.84014,8000000.0
2008-02-08 20:30:00,1.84052,1.84052,1.84028,1.84046,8000000.0
2008-02-08 20:31:00,1.84068,1.84068,1.84018,1.84018,7000000.0
2008-02-08 20:32:00,1.84018,1.84019,1.84002,1.84011,7000000.0
2008-02-08 20:33:00,1.84018,1.84021,1.84007,1.84008,7000000.0
2008-02-08 20:34:00,1.83968,1.83968,1.83946,1.83965,8000000.0
2008-02-08 20:35:00,1.83981,1.83988,1.83945,1.83946,9000000.0
2008-02-08 20:36:00,1.83932,1.83999,1.83932,1.83999,7000000.0
2008-02-08 20:37:00,1.84018,1.84018,1.83973,1.83973,11000000.0
2008-02-08 20:38:00,1.84025,1.84034,1.84005,1.84005,10000000.0
2008-02-08 20:39:00,1.83997,1.84031,1.8399,1.84031,9000000.0
2008-02-08 20:40:00,1.84066,1.84068,1.84041,1.84041,8000000.0
2008-02-08 20:41:00,1.8404,1.84081,1.8404,1.84081,8000000.0
2008-02-08 20:42:00,1.84115,1.84123,1.84095,1.84095,11000000.0
2008-02-08 20:43:00,1.84159,1.84174,1.84095,1.84099,8000000.0
2008-02-08 20:44:00,1.84107,1.84136,1.84094,1.84136,10000000.0
2008-02-08 20:45:00,1.84126,1.84168,1.84124,1.84168,7000000.0
2008-02-08 20:46:00,1.84116,1.84116,1.83999,1.83999,8000000.0
2008-02-08 20:47:00,1.83937,1.83937,1.83838,1.83911,7000000.0
2008-02-08 20:48:00,1.83973,1.84006,1.83948,1.84006,10000000.0
2008-02-08 20:49:00,1.83979,1.83979,1.83964,1.83964,7000000.0
2008-02-08 20:50:00,1.8394,1.8394,1.83908,1.83908,8000000.0
2008-02-08 20:51:00,1.83901,1.83926,1.8388,1.83926,9000000.0
2008-02-08 20:52:00,1.83926,1.83926,1.83896,1.83907,11000000.0
2008-02-08 20:53:00,1.83914,1.83937,1.83901,1.83901,11000000.0
2008-02-08 20:54:00,1.8391,1.83951,1.8391,1.83951,11000000.0
2008-02-08 20:55:00,1.83957,1.83957,1.83919,1.8393,8000000.0
2008-02-08 20:56:00,1.83929,1.83935,1.83912,1.83935,7000000.0
2008-02-08 20:57:00,1.8392,1.83937,1.8388,1.83937,9000000.0
2008-02-08 20:58:00,1.83905,1.83918,1.83893,1.83918,7000000.0
2008-02-08 20:59:00,1.83922,1.83941,1.83922,1.83941,7000000.0
2008-02-08 21:00:00,1.84007,1.84024,1.84003,1.84003,7000000.0
2008-02-08 21:01:00,1.83997,1.84001,1.83987,1.83996,7000000.0
2008-02-08 21:02:00,1.83985,1.83993,1.83984,1.83992,7000000.0
2008-02-08 21:03:00,1.83977,1.83986,1.83969,1.83986,8000000.0
2008-02-08 21:04:00,1.83987,1.84007,1.83972,1.84007,7000000.0
2008-02-08 21:05:00,1.84012,1.84106,1.84012,1.84106,7000000.0
2008-02-08 21:06:00,1.84101,1.84105,1.84073,1.84077,8000000.0
2008-02-08 21:07:00,1.84052,1.84052,1.83995,1.83995,8000000.0
2008-02-08 21:08:00,1.83963,1.83963,1.83915,1.83927,10000000.0
2008-02-08 21:09:00,1.83944,1.83944,1.83861,1.83861,10000000.0
2008-02-08 21:10:00,1.83874,1.83874,1.83842,1.83843,8000000.0
2008-02-08 21:11:00,1.83806,1.83806,1.83777,1.83777,7000000.0
2008-02-08 21:12:00,1.83785,1.838,1.83785,1.83787,8000000.0
2008-02-08 21:13:00,1.83801,1.83852,1.83801,1.8385,10000000.0
2008-02-08 21:14:00,1.83885,1.83948,1.83885,1.83948,8000000.0
2008-02-08 21:15:00,1.83954,1.84055,1.83936,1.84055,8000000.0
2008-02-08 21:16:00,1.84087,1.84091,1.84062,1.84062,7000000.0
2008-02-08 21:17:00,1.84064,1.84064,1.84032,1.84047,11000000.0
2008-02-08 21:18:00,1.84001,1.84011,1.83986,1.83986,7000000.0
2008-02-08 21:19:00,1.8395,1.83989,1.8395,1.83989,9000000.0
2008-02-08 21:20:00,1.83979,1.83979,1.83945,1.83975,11000000.0
2008-02-08 21:21:00,1.83984,1.83984,1.83965,1.83973,10000000.0
2008-02-08 21:22:00,1.83987,1.83987,1.8397,1.83983,10000000.0
2008-02-08 21:23:00,1.83988,1.83988,1.83967,1.83984,7000000.0
2008-02-08 21:24:00,1.83983,1.84032,1.83983,1.8401,11000000.0
2008-02-08 21:25:00,1.83992,1.83992,1.83948,1.83956,7000000.0
2008-02-08 21:26:00,1.83968,1.83979,1.83968,1.83979,7000000.0
2008-02-08 21:27:00,1.83978,1.83982,1.83943,1.83949,7000000.0
2008-02-08 21:28:00,1.83961,1.83978,1.83958,1.83977,7000000.0
2008-02-08 21:29:00,1.83971,1.83971,1.83949,1.83951,8000000.0
2008-02-08 21:30:00,1.83936,1.83936,1.83923,1.83932,8000000.0
2008-02-08 21:31:00,1.83943,1.83976,1.83943,1.83955,8000000.0
2008-02-08 21:32:00,1.83949,1.83993,1.83949,1.83988,7000000.0
2008-02-08 21:33:00,1.8396,1.83961,1.83922,1.83932,11000000.0
2008-02-08 21:34:00,1.83896,1.83896,1.83872,1.83877,11000000.0
2008-02-08 21:35:00,1.83882,1.8389,1.83875,1.83878,11000000.0
2008-02-08 21:36:00,1.83915,1.83919,1.83885,1.83898,8000000.0
2008-02-08 21:37:00,1.83918,1.83976,1.83918,1.83953,8000000.0
2008-02-08 21:38:00,1.83893,1.83931,1.83893,1.8392,8000000.0
2008-02-08 21:39:00,1.83912,1.83914,1.83903,1.83907,9000000.0
2008-02-08 21:40:00,1.83904,1.83909,1.83895,1.83895,7000000.0
2008-02-08 21:41:00,1.83912,1.83913,1.83883,1.83887,9000000.0
2008-02-08 21:42:00,1.83914,1.83937,1.83914,1.83923,7000000.0
2008-02-08 21:43:00,1.83905,1.83905,1.83866,1.83866,9000000.0
2008-02-08 21:44:00,1.83815,1.83867,1.83815,1.83867,8000000.0
2008-02-08 21:45:00,1.83916,1.83944,1.83876,1.83876,10000000.0
2008-02-08 21:46:00,1.83851,1.83886,1.83851,1.83866,8000000.0
2008-02-08 21:47:00,1.83851,1.83922,1.83851,1.83922,8000000.0
2008-02-08 21:48:00,1.83937,1.83945,1.83914,1.83914,8000000.0
2008-02-08 21:49:00,1.83914,1.83922,1.83911,1.8392,8000000.0
2008-02-08 21:50:00,1.8395,1.83999,1.83926,1.83926,8000000.0
2008-02-08 21:51:00,1.83981,1.83984,1.83953,1.83982,7000000.0
2008-02-08 21:52:00,1.83924,1.83924,1.83891,1.83897,7000000.0
2008-02-08 21:53:00,1.83888,1.8393,1.83878,1.8393,7000000.0
2008-02-08 21:54:00,1.83917,1.83975,1.83909,1.83975,7000000.0
2008-02-08 21:55:00,1.83979,1.83979,1.8395,1.83962,7000000.0
2008-02-08 21:56:00,1.83939,1.83956,1.83938,1.83955,8000000.0
2008-02-08 21:57:00,1.83946,1.83946,1.83914,1.83914,7000000.0
2008-02-08 21:58:00,1.83923,1.84002,1.83923,1.83997,7000000.0
2008-02-08 21:59:00,1.83982,1.84069,1.8398,1.84062,8000000.0
2008-02-08 22:00:00,1.84081,1.84165,1.84081,1.84165,10000000.0
2008-02-08 22:01:00,1.84194,1.84194,1.84127,1.84164,9000000.0
2008-02-08 22:02:00,1.84167,1.84167,1.84134,1.84134,8000000.0
2008-02-08 22:03:00,1.84109,1.84167,1.84098,1.84143,7000000.0
2008-02-08 22:04:00,1.84142,1.84171,1.84114,1.84114,8000000.0
2008-02-08 22:05:00,1.84125,1.84166,1.84108,1.84108,10000000.0
2008-02-08 22:06:00,1.84144,1.84148,1.84117,1.84117,7000000.0
2008-02-08 22:07:00,1.84117,1.84158,1.84117,1.84146,8000000.0
2008-02-08 22:08:00,1.84159,1.84159,1.84139,1.84139,8000000.0
2008-02-08 22:09:00,1.84163,1.84171,1.84146,1.8417,9000000.0
2008-02-08 22:10:00,1.84142,1.84162,1.84142,1.84143,8000000.0
2008-02-08 22:11:00,1.84143,1.84143,1.84133,1.84135,7000000.0
2008-02-08 22:12:00,1.84142,1.84148,1.8414,1.84143,8000000.0
2008-02-08 22:13:00,1.84141,1.84145,1.84135,1.84137,7000000.0
2008-02-08 22:14:00,1.84153,1.8417,1.84137,1.8417,11000000.0
2008-02-08 22:15:00,1.84176,1.84199,1.84172,1.84199,6000000.0
2008-02-08 22:16:00,1.84193,1.84202,1.84178,1.84194,9000000.0
2008-02-08 22:17:00,1.84199,1.84204,1.84188,1.84201,7000000.0
2008-02-08 22:18:00,1.84172,1.8418,1.8417,1.84178,8000000.0
2008-02-08 22:19:00,1.84149,1.84149,1.84121,1.84126,7000000.0
2008-02-08 22:20:00,1.84139,1.84139,1.84122,1.84138,7000000.0
2008-02-08 22:21:00,1.84143,1.84196,1.84143,1.84196,9000000.0
2008-02-08 22:22:00,1.84219,1.84219,1.84168,1.84195,7000000.0
2008-02-08 22:23:00,1.84217,1.84231,1.84216,1.84216,9000000.0
2008-02-08 22:24:00,1.8418,1.84219,1.8418,1.84218,7000000.0
2008-02-08 22:25:00,1.84164,1.84168,1.84142,1.84168,8000000.0
2008-02-08 22:26:00,1.84128,1.84164,1.84128,1.84164,9000000.0
2008-02-08 22:27:00,1.8417,1.84177,1.84156,1.8417,8000000.0
2008-02-08 22:28:00,1.84163,1.84164,1.84099,1.84164,8000000.0
2008-02-08 22:29:00,1.84188,1.842,1.84188,1.84196,10000000.0
2008-02-08 22:30:00,1.84165,1.84165,1.84132,1.84135,7000000.0
2008-02-08 22:31:00,1.84118,1.84136,1.84113,1.84113,9000000.0
2008-02-08 22:32:00,1.8411,1.84133,1.84103,1.8412,8000000.0
2008-02-08 22:33:00,1.84129,1.84129,1.84111,1.84116,7000000.0
2008-02-08 22:34:00,1.84112,1.84133,1.84111,1.84111,7000000.0
2008-02-08 22:35:00,1.84134,1.84134,1.84108,1.84113,8000000.0
2008-02-08 22:36:00,1.84121,1.84121,1.84089,1.84108,10000000.0
2008-02-08 22:37:00,1.84092,1.84097,1.84082,1.84082,7000000.0
2008-02-08 22:38:00,1.84113,1.84114,1.84097,1.84111,8000000.0
2008-02-08 22:39:00,1.84111,1.84111,1.84093,1.84096,5000000.0
2008-02-08 22:40:00,1.84096,1.8411,1.84078,1.8411,7000000.0
2008-02-08 22:41:00,1.84115,1.8413,1.84114,1.8413,8000000.0
2008-02-08 22:42:00,1.84129,1.84129,1.84113,1.84125,8000000.0
2008-02-08 22:43:00,1.84122,1.84145,1.84122,1.84145,7000000.0
2008-02-08 22:44:00,1.84143,1.8415,1.84141,1.84141,5000000.0
2008-02-08 22:45:00,1.84149,1.84169,1.8413,1.8413,7000000.0
2008-02-08 22:46:00,1.84113,1.84177,1.84109,1.84177,8000000.0
2008-02-08 22:47:00,1.84158,1.84158,1.84054,1.84054,11000000.0
2008-02-08 22:48:00,1.84044,1.84049,1.84022,1.84041,8000000.0
2008-02-08 22:49:00,1.84005,1.84011,1.83997,1.8401,7000000.0
2008-02-08 22:50:00,1.84063,1.84119,1.84063,1.84119,7000000.0
2008-02-08 22:51:00,1.84101,1.84101,1.8407,1.8407,10000000.0
2008-02-08 22:52:00,1.84072,1.8413,1.84072,1.8413,8000000.0
2008-02-08 22:53:00,1.84132,1.84148,1.84124,1.84124,7000000.0
2008-02-08 22:54:00,1.84193,1.84193,1.84135,1.84138,8000000.0
2008-02-08 22:55:00,1.84143,1.84148,1.84123,1.84123,7000000.0
2008-02-08 22:56:00,1.84146,1.84146,1.84126,1.84132,7000000.0
2008-02-08 22:57:00,1.84125,1.84125,1.84097,1.84109,7000000.0
2008-02-08 22:58:00,1.84116,1.84123,1.84101,1.84101,7000000.0
2008-02-08 22:59:00,1.84099,1.84103,1.84076,1.84076,7000000.0
2008-02-08 23:00:00,1.841,1.841,1.84068,1.84068,8000000.0
2008-02-08 23:01:00,1.84057,1.84073,1.84053,1.84073,8000000.0
2008-02-08 23:02:00,1.8407,1.84074,1.8406,1.8406,8000000.0
2008-02-08 23:03:00,1.84085,1.84108,1.84085,1.84095,7000000.0
2008-02-08 23:04:00,1.84099,1.84108,1.84093,1.84107,8000000.0
2008-02-08 23:05:00,1.84105,1.8411,1.84066,1.84066,8000000.0
2008-02-08 23:06:00,1.84014,1.84052,1.84014,1.84028,9000000.0
2008-02-08 23:07:00,1.84038,1.84039,1.8402,1.84029,10000000.0
2008-02-08 23:08:00,1.84026,1.84039,1.84024,1.8403,7000000.0
2008-02-08 23:09:00,1.84032,1.84074,1.84028,1.84073,9000000.0
2008-02-08 23:10:00,1.84079,1.84081,1.84011,1.84081,11000000.0
2008-02-08 23:11:00,1.84009,1.84039,1.84009,1.84039,7000000.0
2008-02-08 23:12:00,1.84037,1.84051,1.84031,1.84051,7000000.0
2008-02-08 23:13:00,1.8404,1.84052,1.84036,1.84052,7000000.0
2008-02-08 23:14:00,1.84089,1.84137,1.84089,1.84137,11000000.0
2008-02-08 23:15:00,1.84161,1.84177,1.84154,1.84154,9000000.0
2008-02-08 23:16:00,1.84099,1.84148,1.84074,1.84148,11000000.0
2008-02-08 23:17:00,1.84135,1.84147,1.84132,1.84147,7000000.0
2008-02-08 23:18:00,1.84147,1.84147,1.84124,1.84128,8000000.0
2008-02-08 23:19:00,1.84115,1.84116,1.84075,1.84076,7000000.0
2008-02-08 23:20:00,1.84061,1.84083,1.84061,1.84083,9000000.0
2008-02-08 23:21:00,1.84122,1.84199,1.84122,1.84199,9000000.0
2008-02-08 23:22:00,1.84199,1.84216,1.84196,1.84196,11000000.0
2008-02-08 23:23:00,1.8421,1.84212,1.84176,1.84176,8000000.0
2008-02-08 23:24:00,1.84146,1.84146,1.84089,1.84089,7000000.0
2008-02-08 23:25:00,1.84073,1.84073,1.84064,1.84071,7000000.0
2008-02-08 23:26:00,1.84049,1.84069,1.84049,1.84058,8000000.0
2008-02-08 23:27:00,1.84053,1.84053,1.84014,1.84044,9000000.0
2008-02-08 23:28:00,1.84043,1.84075,1.84043,1.84075,10000000.0
2008-02-08 23:29:00,1.8407,1.8407,1.8404,1.84049,9000000.0
2008-02-08 23:30:00,1.84059,1.84081,1.84054,1.84081,8000000.0
2008-02-08 23:31:00,1.84104,1.84104,1.84083,1.84096,7000000.0
2008-02-08 23:32:00,1.84079,1.84097,1.84079,1.84097,8000000.0
2008-02-08 23:33:00,1.84089,1.84102,1.84087,1.84088,7000000.0
2008-02-08 23:34:00,1.8416,1.8417,1.84158,1.8417,11000000.0
2008-02-08 23:35:00,1.84095,1.84099,1.8409,1.8409,9000000.0
2008-02-08 23:36:00,1.84098,1.841,1.84087,1.84089,7000000.0
2008-02-08 23:37:00,1.84085,1.84097,1.84081,1.84097,9000000.0
2008-02-08 23:38:00,1.84074,1.84094,1.84074,1.84092,8000000.0
2008-02-08 23:39:00,1.84097,1.84101,1.84061,1.84075,10000000.0
2008-02-08 23:40:00,1.84093,1.84094,1.84084,1.84084,7000000.0
2008-02-08 23:41:00,1.84073,1.84073,1.84064,1.84065,6000000.0
2008-02-08 23:42:00,1.84079,1.84093,1.84079,1.84093,3000000.0
2008-02-08 23:43:00,1.84097,1.84097,1.84069,1.8409,7000000.0
2008-02-08 23:44:00,1.8408,1.84095,1.8408,1.84095,7000000.0
2008-02-08 23:45:00,1.8412,1.84128,1.84112,1.84112,7000000.0
2008-02-08 23:46:00,1.84098,1.84119,1.84098,1.841,8000000.0
2008-02-08 23:47:00,1.84109,1.84117,1.84071,1.84104,8000000.0
2008-02-08 23:48:00,1.84164,1.84164,1.84103,1.84103,7000000.0
2008-02-08 23:49:00,1.841,1.84117,1.84091,1.84107,10000000.0
2008-02-08 23:50:00,1.84079,1.84079,1.84048,1.84048,8000000.0
2008-02-08 23:52:00,1.84033,1.84047,1.84024,1.8404,11000000.0
2008-02-08 23:53:00,1.84038,1.8405,1.84033,1.8405,8000000.0
2008-02-08 23:54:00,1.83867,1.84096,1.83867,1.83978,9000000.0
2008-02-08 23:55:00,1.83927,1.83939,1.83814,1.83814,8000000.0
2008-02-08 23:56:00,1.83802,1.83852,1.83802,1.83852,8000000.0
2008-02-08 23:57:00,1.8387,1.83882,1.83846,1.83882,8000000.0
2008-02-08 23:58:00,1.83866,1.83866,1.83803,1.83803,7000000.0
2008-02-08 23:59:00,1.83798,1.83818,1.83765,1.83818,10000000.0
2008-02-11 00:00:00,1.84321,1.84364,1.84321,1.84363,7000000.0
2008-02-11 00:01:00,1.84358,1.8437,1.8431,1.8431,8000000.0
2008-02-11 00:02:00,1.84368,1.8437,1.84352,1.84355,8000000.0
2008-02-11 00:03:00,1.84428,1.8445,1.84358,1.84393,10000000.0
2008-02-11 00:04:00,1.84368,1.84404,1.8433,1.84404,7000000.0
2008-02-11 00:05:00,1.84405,1.84405,1.84316,1.84386,11000000.0
2008-02-11 00:06:00,1.84363,1.84373,1.8432,1.84373,10000000.0
2008-02-11 00:07:00,1.8433,1.84404,1.8433,1.844,8000000.0
2008-02-11 00:08:00,1.84394,1.84428,1.8439,1.8439,9000000.0
2008-02-11 00:09:00,1.84442,1.84442,1.84331,1.84331,7000000.0
2008-02-11 00:10:00,1.84367,1.84395,1.84348,1.84378,8000000.0
2008-02-11 00:11:00,1.84465,1.84495,1.84423,1.84477,11000000.0
2008-02-11 00:12:00,1.84447,1.84447,1.84421,1.84444,7000000.0
2008-02-11 00:13:00,1.8438,1.84436,1.8438,1.84398,8000000.0
2008-02-11 00:14:00,1.84428,1.84509,1.84402,1.84428,8000000.0
2008-02-11 00:15:00,1.8439,1.84427,1.8438,1.84404,10000000.0
2008-02-11 00:16:00,1.8445,1.84476,1.84435,1.84473,7000000.0
2008-02-11 00:17:00,1.84425,1.8444,1.84385,1.84422,9000000.0
2008-02-11 00:18:00,1.84464,1.84486,1.84412,1.84486,10000000.0
2008-02-11 00:19:00,1.84432,1.84464,1.84416,1.8446,11000000.0
2008-02-11 00:20:00,1.8444,1.84468,1.8444,1.84465,8000000.0
2008-02-11 00:21:00,1.84411,1.84422,1.8436,1.8436,7000000.0
2008-02-11 00:22:00,1.8441,1.84411,1.84379,1.84395,9000000.0
2008-02-11 00:23:00,1.84396,1.84396,1.84359,1.84359,7000000.0
2008-02-11 00:24:00,1.84322,1.84342,1.84266,1.84316,10000000.0
2008-02-11 00:25:00,1.84316,1.84328,1.84208,1.84283,9000000.0
2008-02-11 00:26:00,1.84338,1.84338,1.84259,1.84266,7000000.0
2008-02-11 00:27:00,1.84281,1.84324,1.84281,1.84295,6000000.0
2008-02-11 00:28:00,1.84319,1.84319,1.8424,1.84247,9000000.0
2008-02-11 00:29:00,1.84287,1.84329,1.84282,1.8432,8000000.0
2008-02-11 00:30:00,1.8436,1.8436,1.8428,1.84298,11000000.0
2008-02-11 00:31:00,1.84343,1.84343,1.84276,1.84282,8000000.0
2008-02-11 00:32:00,1.83861,1.84246,1.83861,1.84246,8000000.0
2008-02-11 00:33:00,1.84282,1.84301,1.84282,1.84286,7000000.0
2008-02-11 00:34:00,1.84303,1.84311,1.84296,1.84309,8000000.0
2008-02-11 00:35:00,1.84307,1.84334,1.84307,1.84318,10000000.0
2008-02-11 00:36:00,1.84268,1.84268,1.84231,1.84238,7000000.0
2008-02-11 00:37:00,1.84213,1.84234,1.84195,1.84195,8000000.0
2008-02-11 00:38:00,1.84215,1.84245,1.84193,1.84245,7000000.0
2008-02-11 00:39:00,1.84244,1.84244,1.84189,1.84189,10000000.0
2008-02-11 00:40:00,1.84201,1.84217,1.84201,1.84213,7000000.0
2008-02-11 00:41:00,1.84226,1.84236,1.84222,1.84226,10000000.0
2008-02-11 00:42:00,1.84227,1.84237,1.84177,1.84237,11000000.0
2008-02-11 00:43:00,1.84227,1.84227,1.84194,1.84194,8000000.0
2008-02-11 00:44:00,1.84242,1.84247,1.84235,1.84235,7000000.0
2008-02-11 00:45:00,1.8436,1.8437,1.8435,1.8436,11000000.0
2008-02-11 00:46:00,1.84221,1.84258,1.84221,1.84252,11000000.0
2008-02-11 00:47:00,1.84268,1.84274,1.84258,1.84265,7000000.0
2008-02-11 00:48:00,1.84265,1.84265,1.8424,1.84245,10000000.0
2008-02-11 00:49:00,1.84242,1.84251,1.84236,1.84251,10000000.0
2008-02-11 00:50:00,1.84268,1.84301,1.84268,1.84287,8000000.0
2008-02-11 00:51:00,1.8426,1.84287,1.84258,1.84287,7000000.0
2008-02-11 00:52:00,1.84305,1.84313,1.84301,1.84313,8000000.0
2008-02-11 00:53:00,1.84307,1.84314,1.84301,1.84303,10000000.0
2008-02-11 00:54:00,1.8432,1.8432,1.84271,1.84271,8000000.0
2008-02-11 00:55:00,1.84286,1.84291,1.84276,1.84281,7000000.0
2008-02-11 00:56:00,1.84293,1.84303,1.84293,1.84303,7000000.0
2008-02-11 00:57:00,1.84298,1.84318,1.84298,1.84313,8000000.0
2008-02-11 00:58:00,1.84323,1.84327,1.84314,1.84327,8000000.0
2008-02-11 00:59:00,1.84329,1.84329,1.84324,1.84324,7000000.0
2008-02-11 01:00:00,1.84341,1.84341,1.84293,1.84327,9000000.0
2008-02-11 01:01:00,1.84333,1.84345,1.84324,1.84345,7000000.0
2008-02-11 01:02:00,1.8437,1.8437,1.84336,1.84355,8000000.0
2008-02-11 01:03:00,1.8428,1.8428,1.8422,1.8423,8000000.0
2008-02-11 01:04:00,1.84333,1.84367,1.84326,1.84367,8000000.0
2008-02-11 01:05:00,1.84374,1.84374,1.84331,1.84331,7000000.0
2008-02-11 01:06:00,1.8439,1.8439,1.84385,1.84387,8000000.0
2008-02-11 01:07:00,1.84361,1.84361,1.84337,1.84337,7000000.0
2008-02-11 01:08:00,1.84348,1.8435,1.84326,1.84346,8000000.0
2008-02-11 01:09:00,1.84315,1.84342,1.84315,1.8433,7000000.0
2008-02-11 01:10:00,1.84309,1.84309,1.84249,1.84249,11000000.0
2008-02-11 01:11:00,1.84337,1.84337,1.84315,1.84317,11000000.0
2008-02-11 01:12:00,1.84319,1.84357,1.84306,1.84357,11000000.0
2008-02-11 01:13:00,1.84298,1.84323,1.84297,1.84297,7000000.0
2008-02-11 01:14:00,1.84365,1.84365,1.84333,1.84335,8000000.0
2008-02-11 01:15:00,1.84334,1.84336,1.84324,1.84333,7000000.0
2008-02-11 01:16:00,1.84341,1.84353,1.84323,1.84328,9000000.0
2008-02-11 01:17:00,1.84305,1.84309,1.84298,1.84303,7000000.0
2008-02-11 01:18:00,1.84316,1.84333,1.84316,1.84333,8000000.0
2008-02-11 01:19:00,1.84334,1.84359,1.84334,1.84359,7000000.0
2008-02-11 01:20:00,1.84328,1.84328,1.84292,1.84292,8000000.0
2008-02-11 01:21:00,1.84338,1.84343,1.8431,1.8431,5000000.0
2008-02-11 01:22:00,1.84326,1.8434,1.84321,1.8434,7000000.0
2008-02-11 01:23:00,1.84352,1.84389,1.84341,1.84378,7000000.0
2008-02-11 01:24:00,1.84377,1.84377,1.84353,1.84367,11000000.0
2008-02-11 01:25:00,1.84392,1.84399,1.84387,1.84399,7000000.0
2008-02-11 01:26:00,1.84398,1.84398,1.84368,1.84368,8000000.0
2008-02-11 01:27:00,1.84388,1.84388,1.84377,1.84383,7000000.0
2008-02-11 01:28:00,1.84381,1.84381,1.84368,1.84373,8000000.0
2008-02-11 01:29:00,1.84373,1.84385,1.84361,1.84366,10000000.0
2008-02-11 01:30:00,1.84368,1.84368,1.84342,1.84354,7000000.0
2008-02-11 01:31:00,1.84358,1.84364,1.84355,1.84364,7000000.0
2008-02-11 01:32:00,1.84345,1.84347,1.84309,1.84317,9000000.0
2008-02-11 01:33:00,1.84312,1.84312,1.84303,1.84303,7000000.0
2008-02-11 01:34:00,1.84306,1.84316,1.84305,1.84308,11000000.0
2008-02-11 01:35:00,1.84313,1.84346,1.84313,1.84346,8000000.0
2008-02-11 01:36:00,1.84343,1.84343,1.84311,1.84341,10000000.0
2008-02-11 01:37:00,1.84356,1.84362,1.84352,1.84354,8000000.0
2008-02-11 01:38:00,1.8436,1.84367,1.84354,1.84366,7000000.0
2008-02-11 01:39:00,1.84358,1.84372,1.84352,1.84372,9000000.0
2008-02-11 01:40:00,1.84345,1.84345,1.8431,1.8433,11000000.0
2008-02-11 01:41:00,1.84327,1.84338,1.84313,1.84338,11000000.0
2008-02-11 01:42:00,1.8435,1.84351,1.84338,1.84348,9000000.0
2008-02-11 01:43:00,1.84315,1.84315,1.84294,1.84298,9000000.0
2008-02-11 01:44:00,1.84323,1.84333,1.8432,1.84326,8000000.0
2008-02-11 01:45:00,1.84308,1.84319,1.84274,1.84274,7000000.0
2008-02-11 01:46:00,1.84345,1.8435,1.84345,1.8435,7000000.0
2008-02-11 01:47:00,1.84335,1.84337,1.84331,1.84335,7000000.0
2008-02-11 01:48:00,1.84324,1.84324,1.84303,1.84303,8000000.0
2008-02-11 01:49:00,1.84281,1.84292,1.84273,1.84279,8000000.0
2008-02-11 01:50:00,1.84293,1.84314,1.84288,1.84288,7000000.0
2008-02-11 01:51:00,1.84322,1.84368,1.84322,1.84364,10000000.0
2008-02-11 01:52:00,1.84376,1.84376,1.84337,1.84337,8000000.0
2008-02-11 01:53:00,1.84322,1.84345,1.84309,1.84344,8000000.0
2008-02-11 01:54:00,1.84373,1.84383,1.84359,1.84368,10000000.0
2008-02-11 01:55:00,1.84338,1.84343,1.84307,1.84334,9000000.0
2008-02-11 01:56:00,1.84323,1.84323,1.84125,1.84302,10000000.0
2008-02-11 01:57:00,1.84293,1.84309,1.84263,1.84271,9000000.0
2008-02-11 01:58:00,1.84188,1.84216,1.84121,1.84121,8000000.0
2008-02-11 01:59:00,1.8414,1.84173,1.8413,1.84171,7000000.0
2008-02-11 02:00:00,1.84195,1.84218,1.84195,1.84216,4000000.0
2008-02-11 02:01:00,1.84199,1.84227,1.84197,1.84212,8000000.0
2008-02-11 02:02:00,1.84227,1.84246,1.84223,1.84243,9000000.0
2008-02-11 02:03:00,1.84244,1.84254,1.84063,1.84243,10000000.0
2008-02-11 02:04:00,1.84219,1.84243,1.84219,1.84226,9000000.0
2008-02-11 02:05:00,1.84222,1.84247,1.84222,1.84245,10000000.0
2008-02-11 02:06:00,1.84192,1.84192,1.84159,1.84162,8000000.0
2008-02-11 02:07:00,1.84243,1.84254,1.84243,1.8425,8000000.0
2008-02-11 02:08:00,1.84243,1.84273,1.84238,1.84243,10000000.0
2008-02-11 02:09:00,1.84206,1.84237,1.84206,1.84236,7000000.0
2008-02-11 02:10:00,1.84261,1.84268,1.84255,1.84259,8000000.0
2008-02-11 02:11:00,1.84263,1.84263,1.84238,1.84239,8000000.0
2008-02-11 02:12:00,1.84254,1.84278,1.84254,1.84278,7000000.0
2008-02-11 02:13:00,1.84286,1.84286,1.84258,1.84258,7000000.0
2008-02-11 02:14:00,1.84254,1.84272,1.84254,1.84269,7000000.0
2008-02-11 02:15:00,1.84256,1.84268,1.84254,1.84258,8000000.0
2008-02-11 02:16:00,1.84242,1.84275,1.84242,1.84275,9000000.0
2008-02-11 02:17:00,1.84294,1.84294,1.84277,1.84286,9000000.0
2008-02-11 02:18:00,1.84278,1.84298,1.84276,1.84298,11000000.0
2008-02-11 02:19:00,1.84304,1.84317,1.84283,1.84317,11000000.0
2008-02-11 02:20:00,1.84338,1.8434,1.84327,1.84333,9000000.0
2008-02-11 02:21:00,1.84354,1.84394,1.84342,1.84394,7000000.0
2008-02-11 02:22:00,1.84389,1.84403,1.84389,1.84397,8000000.0
2008-02-11 02:23:00,1.844,1.844,1.84373,1.8438,10000000.0
2008-02-11 02:24:00,1.84355,1.84365,1.84347,1.84363,8000000.0
2008-02-11 02:25:00,1.84399,1.8443,1.84399,1.8443,11000000.0
2008-02-11 02:26:00,1.84457,1.84474,1.84457,1.84467,7000000.0
2008-02-11 02:27:00,1.84457,1.84457,1.84437,1.84442,9000000.0
2008-02-11 02:28:00,1.84449,1.84459,1.84446,1.84459,7000000.0
2008-02-11 02:29:00,1.84451,1.84466,1.84445,1.84464,7000000.0
2008-02-11 02:30:00,1.84433,1.84437,1.84304,1.84304,10000000.0
2008-02-11 02:31:00,1.84287,1.84404,1.84287,1.84404,8000000.0
2008-02-11 02:32:00,1.845,1.84503,1.84443,1.84459,7000000.0
2008-02-11 02:33:00,1.84437,1.84475,1.84437,1.84475,8000000.0
2008-02-11 02:34:00,1.84505,1.84517,1.84497,1.84506,7000000.0
2008-02-11 02:35:00,1.84505,1.84545,1.84499,1.84545,11000000.0
2008-02-11 02:36:00,1.84565,1.84568,1.84522,1.84526,7000000.0
2008-02-11 02:37:00,1.84526,1.84526,1.8451,1.84518,7000000.0
2008-02-11 02:38:00,1.84514,1.84517,1.84505,1.84505,5000000.0
2008-02-11 02:39:00,1.84497,1.84502,1.84493,1.84498,8000000.0
2008-02-11 02:40:00,1.84525,1.84537,1.84449,1.84449,7000000.0
2008-02-11 02:41:00,1.84435,1.84435,1.84314,1.8435,8000000.0
2008-02-11 02:42:00,1.84333,1.84333,1.8428,1.84313,7000000.0
2008-02-11 02:43:00,1.84311,1.84311,1.84274,1.84274,9000000.0
2008-02-11 02:44:00,1.84266,1.84309,1.84266,1.84309,7000000.0
2008-02-11 02:45:00,1.84211,1.84211,1.84122,1.84157,8000000.0
2008-02-11 02:46:00,1.84158,1.84177,1.84153,1.84177,7000000.0
2008-02-11 02:47:00,1.84168,1.84251,1.84168,1.84251,11000000.0
2008-02-11 02:48:00,1.84263,1.84321,1.84263,1.84321,11000000.0
2008-02-11 02:49:00,1.84324,1.84329,1.84303,1.84321,11000000.0
2008-02-11 02:50:00,1.84301,1.84303,1.84271,1.84271,7000000.0
2008-02-11 02:51:00,1.84259,1.84259,1.8419,1.8419,8000000.0
2008-02-11 02:52:00,1.84182,1.84228,1.84182,1.84221,7000000.0
2008-02-11 02:53:00,1.84222,1.84222,1.84208,1.84208,8000000.0
2008-02-11 02:54:00,1.8417,1.84184,1.84169,1.84178,7000000.0
2008-02-11 02:55:00,1.84164,1.84166,1.84118,1.84119,8000000.0
2008-02-11 02:56:00,1.84134,1.84164,1.84132,1.84164,10000000.0
2008-02-11 02:57:00,1.84171,1.8418,1.84151,1.8418,8000000.0
2008-02-11 02:58:00,1.84221,1.8427,1.84221,1.8427,7000000.0
2008-02-11 02:59:00,1.84309,1.84312,1.84298,1.84309,9000000.0
2008-02-11 03:00:00,1.84286,1.84286,1.84196,1.84196,7000000.0
2008-02-11 03:01:00,1.84156,1.84163,1.84126,1.84131,8000000.0
2008-02-11 03:02:00,1.8418,1.8418,1.84168,1.84169,8000000.0
2008-02-11 03:03:00,1.84166,1.84171,1.84162,1.84162,7000000.0
2008-02-11 03:04:00,1.84164,1.84165,1.84157,1.84157,7000000.0
2008-02-11 03:05:00,1.84155,1.84159,1.84145,1.84149,8000000.0
2008-02-11 03:06:00,1.84155,1.84155,1.84124,1.84124,10000000.0
2008-02-11 03:07:00,1.84113,1.84113,1.84055,1.84055,8000000.0
2008-02-11 03:08:00,1.8405,1.84115,1.8405,1.84115,7000000.0
2008-02-11 03:09:00,1.84127,1.84174,1.84127,1.84151,8000000.0
2008-02-11 03:10:00,1.84139,1.84139,1.84117,1.84122,10000000.0
2008-02-11 03:11:00,1.84102,1.84117,1.84098,1.84106,10000000.0
2008-02-11 03:12:00,1.84109,1.84146,1.84109,1.84145,7000000.0
2008-02-11 03:13:00,1.84142,1.84228,1.84142,1.84224,11000000.0
2008-02-11 03:14:00,1.84244,1.84244,1.84225,1.84227,8000000.0
2008-02-11 03:15:00,1.84243,1.84277,1.84226,1.84277,7000000.0
2008-02-11 03:16:00,1.84255,1.8426,1.84206,1.84206,8000000.0
2008-02-11 03:17:00,1.84218,1.84221,1.84152,1.84198,11000000.0
2008-02-11 03:18:00,1.84183,1.8419,1.84167,1.8419,10000000.0
2008-02-11 03:19:00,1.84203,1.84228,1.84198,1.84198,7000000.0
2008-02-11 03:20:00,1.8419,1.8419,1.84105,1.84107,10000000.0
2008-02-11 03:21:00,1.84102,1.84136,1.8409,1.84128,7000000.0
2008-02-11 03:22:00,1.84103,1.84103,1.84085,1.84085,8000000.0
2008-02-11 03:23:00,1.84088,1.84109,1.84077,1.84109,7000000.0
2008-02-11 03:24:00,1.84133,1.84133,1.8411,1.8411,10000000.0
2008-02-11 03:25:00,1.84101,1.84101,1.84072,1.84073,8000000.0
2008-02-11 03:26:00,1.84044,1.84046,1.84015,1.84015,7000000.0
2008-02-11 03:27:00,1.84011,1.84023,1.83981,1.83981,8000000.0
2008-02-11 03:28:00,1.8398,1.84023,1.8398,1.84023,8000000.0
2008-02-11 03:29:00,1.84018,1.84018,1.8397,1.8397,11000000.0
2008-02-11 03:30:00,1.83951,1.83951,1.83895,1.83895,8000000.0
2008-02-11 03:31:00,1.83905,1.83998,1.83905,1.83998,9000000.0
2008-02-11 03:32:00,1.83956,1.83956,1.83917,1.83941,6000000.0
2008-02-11 03:33:00,1.83936,1.83952,1.83932,1.83952,7000000.0
2008-02-11 03:34:00,1.83934,1.83934,1.83914,1.83914,9000000.0
2008-02-11 03:35:00,1.83889,1.83905,1.83886,1.83888,10000000.0
2008-02-11 03:36:00,1.83878,1.83889,1.8387,1.83889,7000000.0
2008-02-11 03:37:00,1.83894,1.83923,1.83894,1.83923,9000000.0
2008-02-11 03:38:00,1.83918,1.83926,1.83912,1.83912,7000000.0
2008-02-11 03:39:00,1.83876,1.83876,1.83824,1.83824,8000000.0
2008-02-11 03:40:00,1.83824,1.83828,1.83816,1.83817,11000000.0
2008-02-11 03:41:00,1.83812,1.83814,1.83796,1.83814,10000000.0
2008-02-11 03:42:00,1.83806,1.83819,1.83798,1.83798,9000000.0
2008-02-11 03:43:00,1.83818,1.83821,1.83792,1.83794,7000000.0
2008-02-11 03:44:00,1.83792,1.83792,1.83783,1.83788,6000000.0
2008-02-11 03:45:00,1.83784,1.83804,1.83771,1.83804,8000000.0
2008-02-11 03:46:00,1.83796,1.83797,1.83775,1.83789,8000000.0
2008-02-11 03:47:00,1.83788,1.83791,1.83773,1.83773,7000000.0
2008-02-11 03:48:00,1.83797,1.83813,1.83797,1.838,11000000.0
2008-02-11 03:49:00,1.83787,1.83805,1.83787,1.83805,8000000.0
2008-02-11 03:50:00,1.83796,1.83845,1.83795,1.83845,7000000.0
2008-02-11 03:51:00,1.83855,1.83855,1.83825,1.83825,9000000.0
2008-02-11 03:52:00,1.83829,1.8385,1.83827,1.8385,8000000.0
2008-02-11 03:53:00,1.83851,1.83903,1.83848,1.83897,10000000.0
2008-02-11 03:54:00,1.83936,1.83943,1.83936,1.83938,11000000.0
2008-02-11 03:55:00,1.83909,1.83909,1.83847,1.83866,7000000.0
2008-02-11 03:56:00,1.83915,1.83947,1.83915,1.83939,10000000.0
2008-02-11 03:57:00,1.8391,1.83927,1.83903,1.83927,8000000.0
2008-02-11 03:58:00,1.83914,1.83948,1.83911,1.83946,8000000.0
2008-02-11 03:59:00,1.83939,1.83939,1.83917,1.83917,7000000.0
2008-02-11 04:00:00,1.83967,1.83993,1.83953,1.83993,10000000.0
2008-02-11 04:01:00,1.83997,1.84002,1.83959,1.83959,7000000.0
2008-02-11 04:02:00,1.83953,1.83959,1.83937,1.83944,8000000.0
2008-02-11 04:03:00,1.83938,1.83962,1.83938,1.8394,8000000.0
2008-02-11 04:04:00,1.83944,1.83951,1.83933,1.83933,8000000.0
2008-02-11 04:05:00,1.83947,1.83947,1.83756,1.83756,9000000.0
2008-02-11 04:06:00,1.83964,1.84023,1.83964,1.84023,8000000.0
2008-02-11 04:07:00,1.84077,1.84079,1.84045,1.84053,11000000.0
2008-02-11 04:08:00,1.84033,1.84067,1.84033,1.84067,7000000.0
2008-02-11 04:09:00,1.84016,1.84057,1.84016,1.84057,8000000.0
2008-02-11 04:10:00,1.84081,1.84087,1.84068,1.84083,10000000.0
2008-02-11 04:11:00,1.84068,1.84076,1.84054,1.84054,7000000.0
2008-02-11 04:12:00,1.84038,1.84038,1.83988,1.84033,8000000.0
2008-02-11 04:13:00,1.84038,1.84059,1.84038,1.84042,8000000.0
2008-02-11 04:14:00,1.84068,1.84086,1.84068,1.84083,7000000.0
2008-02-11 04:15:00,1.84055,1.84064,1.84038,1.84054,7000000.0
2008-02-11 04:16:00,1.84085,1.84087,1.84065,1.84087,7000000.0
2008-02-11 04:17:00,1.8425,1.8427,1.8425,1.8427,6000000.0
2008-02-11 04:18:00,1.84087,1.84114,1.84087,1.84114,6000000.0
2008-02-11 04:19:00,1.84047,1.84077,1.84037,1.84077,7000000.0
2008-02-11 04:20:00,1.84091,1.84093,1.84028,1.84081,10000000.0
2008-02-11 04:21:00,1.84125,1.84147,1.84125,1.84137,8000000.0
2008-02-11 04:22:00,1.84151,1.84154,1.84141,1.84141,9000000.0
2008-02-11 04:23:00,1.84179,1.84211,1.84179,1.84211,7000000.0
2008-02-11 04:24:00,1.84216,1.84254,1.84216,1.84254,9000000.0
2008-02-11 04:25:00,1.84234,1.84266,1.84234,1.84259,11000000.0
2008-02-11 04:26:00,1.84231,1.84247,1.84215,1.84228,7000000.0
2008-02-11 04:27:00,1.84277,1.84277,1.8426,1.84272,8000000.0
2008-02-11 04:28:00,1.84251,1.84251,1.84185,1.8422,7000000.0
2008-02-11 04:29:00,1.84221,1.84221,1.84163,1.8417,8000000.0
2008-02-11 04:30:00,1.84178,1.84178,1.84118,1.8414,9000000.0
2008-02-11 04:31:00,1.84143,1.84151,1.84137,1.84148,10000000.0
2008-02-11 04:32:00,1.84119,1.84125,1.84084,1.84125,9000000.0
2008-02-11 04:33:00,1.84139,1.84139,1.84116,1.84116,8000000.0
2008-02-11 04:34:00,1.84148,1.84168,1.84148,1.84168,7000000.0
2008-02-11 04:35:00,1.8416,1.8416,1.84146,1.84146,7000000.0
2008-02-11 04:36:00,1.84175,1.84175,1.8409,1.84108,8000000.0
2008-02-11 04:37:00,1.84087,1.84097,1.84071,1.84071,11000000.0
2008-02-11 04:38:00,1.84146,1.84146,1.84115,1.84115,9000000.0
2008-02-11 04:39:00,1.84113,1.84127,1.84113,1.84124,9000000.0
2008-02-11 04:40:00,1.84059,1.84067,1.84035,1.84041,7000000.0
2008-02-11 04:41:00,1.84117,1.84119,1.84108,1.84114,8000000.0
2008-02-11 04:42:00,1.84096,1.84096,1.84067,1.84067,7000000.0
2008-02-11 04:43:00,1.84057,1.84096,1.84041,1.84096,11000000.0
2008-02-11 04:44:00,1.84104,1.84104,1.84078,1.84086,9000000.0
2008-02-11 04:45:00,1.84099,1.84101,1.84085,1.84097,11000000.0
2008-02-11 04:46:00,1.84107,1.84141,1.84107,1.84123,7000000.0
2008-02-11 04:47:00,1.84125,1.84125,1.841,1.84122,7000000.0
2008-02-11 04:48:00,1.84135,1.84137,1.84102,1.84102,7000000.0
2008-02-11 04:49:00,1.84144,1.84144,1.84105,1.84122,11000000.0
2008-02-11 04:50:00,1.84115,1.84129,1.84115,1.84129,9000000.0
2008-02-11 04:51:00,1.84129,1.84139,1.84124,1.84131,7000000.0
2008-02-11 04:52:00,1.84124,1.8414,1.8412,1.84136,10000000.0
2008-02-11 04:53:00,1.84067,1.84092,1.84056,1.84056,9000000.0
2008-02-11 04:54:00,1.84148,1.84172,1.84138,1.84138,8000000.0
2008-02-11 04:55:00,1.84151,1.84162,1.84142,1.84162,8000000.0
2008-02-11 04:56:00,1.84158,1.84169,1.84156,1.84169,7000000.0
2008-02-11 04:57:00,1.8416,1.84186,1.8416,1.84184,8000000.0
2008-02-11 04:58:00,1.84181,1.84187,1.84171,1.84171,8000000.0
2008-02-11 04:59:00,1.84123,1.84136,1.84096,1.84136,8000000.0
2008-02-11 05:00:00,1.84166,1.8418,1.84163,1.8417,7000000.0
2008-02-11 05:01:00,1.84181,1.84181,1.84165,1.84166,7000000.0
2008-02-11 05:02:00,1.8418,1.84194,1.84167,1.84194,7000000.0
2008-02-11 05:03:00,1.84205,1.84234,1.84204,1.84234,7000000.0
2008-02-11 05:04:00,1.8422,1.84265,1.8422,1.84265,7000000.0
2008-02-11 05:05:00,1.84262,1.84276,1.84262,1.84276,8000000.0
2008-02-11 05:06:00,1.84252,1.84296,1.84252,1.84296,7000000.0
2008-02-11 05:07:00,1.84333,1.84333,1.84306,1.84315,8000000.0
2008-02-11 05:08:00,1.84314,1.84325,1.84307,1.84307,10000000.0
2008-02-11 05:09:00,1.8432,1.8432,1.84296,1.84296,7000000.0
2008-02-11 05:10:00,1.84301,1.84306,1.84288,1.84297,7000000.0
2008-02-11 05:11:00,1.84311,1.84316,1.84285,1.84299,8000000.0
2008-02-11 05:12:00,1.84295,1.843,1.84289,1.84294,11000000.0
2008-02-11 05:13:00,1.84288,1.84288,1.84268,1.84269,8000000.0
2008-02-11 05:14:00,1.8427,1.8427,1.84218,1.84218,7000000.0
2008-02-11 05:15:00,1.84209,1.84217,1.84203,1.84203,5000000.0
2008-02-11 05:16:00,1.84233,1.84262,1.84233,1.8426,7000000.0
2008-02-11 05:17:00,1.84268,1.84268,1.8424,1.8424,8000000.0
2008-02-11 05:18:00,1.84267,1.84267,1.8419,1.84229,8000000.0
2008-02-11 05:19:00,1.84181,1.84232,1.84176,1.84232,7000000.0
2008-02-11 05:20:00,1.84254,1.84254,1.84238,1.84246,5000000.0
2008-02-11 05:21:00,1.84248,1.84283,1.84248,1.84269,8000000.0
2008-02-11 05:22:00,1.84231,1.84249,1.84231,1.84246,7000000.0
2008-02-11 05:23:00,1.84261,1.84266,1.84256,1.84258,10000000.0
2008-02-11 05:24:00,1.84258,1.84258,1.84239,1.84248,8000000.0
2008-02-11 05:25:00,1.84232,1.84232,1.84216,1.84216,7000000.0
2008-02-11 05:26:00,1.84081,1.84123,1.84056,1.84123,7000000.0
2008-02-11 05:27:00,1.84117,1.84129,1.84108,1.84108,8000000.0
2008-02-11 05:28:00,1.84076,1.84098,1.84056,1.84058,9000000.0
2008-02-11 05:29:00,1.84117,1.84117,1.84059,1.84065,7000000.0
2008-02-11 05:30:00,1.84066,1.84119,1.84066,1.84114,10000000.0
2008-02-11 05:31:00,1.84131,1.84154,1.841,1.84154,8000000.0
2008-02-11 05:32:00,1.84155,1.84163,1.84151,1.84152,8000000.0
2008-02-11 05:33:00,1.84163,1.8417,1.84152,1.84154,9000000.0
2008-02-11 05:34:00,1.84171,1.84171,1.84143,1.84145,8000000.0
2008-02-11 05:35:00,1.84136,1.84136,1.84089,1.84089,7000000.0
2008-02-11 05:36:00,1.84136,1.84139,1.84127,1.84139,9000000.0
2008-02-11 05:37:00,1.8414,1.84153,1.8414,1.84143,7000000.0
2008-02-11 05:38:00,1.84148,1.84179,1.84148,1.84174,9000000.0
2008-02-11 05:39:00,1.84184,1.84184,1.84158,1.84158,7000000.0
2008-02-11 05:40:00,1.84152,1.84152,1.84136,1.84144,7000000.0
2008-02-11 05:41:00,1.84143,1.84159,1.84143,1.8415,8000000.0
2008-02-11 05:42:00,1.84162,1.84199,1.84162,1.84196,7000000.0
2008-02-11 05:43:00,1.84197,1.84197,1.84157,1.84165,9000000.0
2008-02-11 05:44:00,1.84186,1.84186,1.84158,1.84183,6000000.0
2008-02-11 05:45:00,1.84176,1.84176,1.84094,1.84103,11000000.0
2008-02-11 05:46:00,1.84131,1.84188,1.84131,1.84188,7000000.0
2008-02-11 05:47:00,1.84123,1.84164,1.84106,1.84106,8000000.0
2008-02-11 05:48:00,1.84182,1.84199,1.84182,1.84188,7000000.0
2008-02-11 05:49:00,1.84176,1.84203,1.84176,1.84195,8000000.0
2008-02-11 05:50:00,1.8421,1.84216,1.842,1.84205,9000000.0
2008-02-11 05:51:00,1.84197,1.84223,1.84197,1.84203,8000000.0
2008-02-11 05:52:00,1.84184,1.84224,1.84184,1.84224,8000000.0
2008-02-11 05:53:00,1.84244,1.84244,1.84212,1.84212,7000000.0
2008-02-11 05:54:00,1.84194,1.84194,1.84158,1.8416,10000000.0
2008-02-11 05:55:00,1.84182,1.84182,1.84168,1.84171,8000000.0
2008-02-11 05:56:00,1.84146,1.8417,1.84146,1.84168,7000000.0
2008-02-11 05:57:00,1.84136,1.84136,1.84107,1.84112,8000000.0
2008-02-11 05:58:00,1.8408,1.84089,1.8406,1.84089,9000000.0
2008-02-11 05:59:00,1.84112,1.84128,1.84101,1.84112,10000000.0
2008-02-11 06:00:00,1.841,1.8412,1.84087,1.8412,8000000.0
2008-02-11 06:01:00,1.84126,1.84143,1.84126,1.84134,7000000.0
2008-02-11 06:02:00,1.84161,1.84173,1.84153,1.84173,7000000.0
2008-02-11 06:03:00,1.84163,1.84163,1.84133,1.84136,8000000.0
2008-02-11 06:04:00,1.84152,1.84158,1.84138,1.84149,7000000.0
2008-02-11 06:05:00,1.84144,1.8416,1.84126,1.8416,7000000.0
2008-02-11 06:06:00,1.8412,1.8412,1.84052,1.8407,7000000.0
2008-02-11 06:07:00,1.84108,1.84117,1.84089,1.84095,7000000.0
2008-02-11 06:08:00,1.84149,1.84171,1.84149,1.84171,7000000.0
2008-02-11 06:09:00,1.8417,1.8417,1.84148,1.84158,8000000.0
2008-02-11 06:10:00,1.84162,1.84171,1.84155,1.84169,8000000.0
2008-02-11 06:11:00,1.84205,1.8422,1.84205,1.84209,8000000.0
2008-02-11 06:12:00,1.84192,1.84212,1.84192,1.84205,8000000.0
2008-02-11 06:13:00,1.84201,1.84208,1.84185,1.84185,8000000.0
2008-02-11 06:14:00,1.84209,1.84245,1.84209,1.84244,10000000.0
2008-02-11 06:15:00,1.84268,1.84268,1.84237,1.84247,8000000.0
2008-02-11 06:16:00,1.84245,1.84255,1.84236,1.84255,9000000.0
2008-02-11 06:17:00,1.84267,1.84296,1.84265,1.84296,7000000.0
2008-02-11 06:18:00,1.84304,1.84312,1.8429,1.84312,9000000.0
2008-02-11 06:19:00,1.84298,1.84314,1.84298,1.84303,7000000.0
2008-02-11 06:20:00,1.84299,1.84309,1.84277,1.84277,9000000.0
2008-02-11 06:21:00,1.84277,1.84291,1.84266,1.84291,8000000.0
2008-02-11 06:22:00,1.84301,1.84319,1.84289,1.84319,8000000.0
2008-02-11 06:23:00,1.84335,1.84347,1.84327,1.84337,8000000.0
2008-02-11 06:24:00,1.84335,1.84356,1.84335,1.84356,11000000.0
2008-02-11 06:25:00,1.84364,1.84407,1.8436,1.84407,11000000.0
2008-02-11 06:26:00,1.84409,1.84409,1.84385,1.84397,11000000.0
2008-02-11 06:27:00,1.84409,1.8442,1.844,1.844,7000000.0
2008-02-11 06:28:00,1.844,1.844,1.84336,1.84349,8000000.0
2008-02-11 06:29:00,1.84361,1.84367,1.84354,1.84361,8000000.0
2008-02-11 06:30:00,1.84383,1.84391,1.84373,1.84382,8000000.0
2008-02-11 06:31:00,1.84391,1.84392,1.84373,1.84385,7000000.0
2008-02-11 06:32:00,1.84383,1.84384,1.84373,1.84375,7000000.0
2008-02-11 06:33:00,1.84398,1.84398,1.8434,1.8434,7000000.0
2008-02-11 06:34:00,1.84412,1.84431,1.84412,1.84431,7000000.0
2008-02-11 06:35:00,1.84417,1.84425,1.84407,1.84407,11000000.0
2008-02-11 06:36:00,1.84414,1.84433,1.84414,1.84419,7000000.0
2008-02-11 06:37:00,1.84405,1.84405,1.84385,1.84392,10000000.0
2008-02-11 06:38:00,1.8439,1.84403,1.84386,1.84387,10000000.0
2008-02-11 06:39:00,1.84373,1.84373,1.84352,1.84361,11000000.0
2008-02-11 06:40:00,1.84394,1.84417,1.8438,1.84412,9000000.0
2008-02-11 06:41:00,1.84428,1.84431,1.84418,1.84418,7000000.0
2008-02-11 06:42:00,1.84431,1.84439,1.84415,1.84427,11000000.0
2008-02-11 06:43:00,1.84409,1.84426,1.84409,1.84426,7000000.0
2008-02-11 06:44:00,1.8445,1.84456,1.84441,1.84454,8000000.0
2008-02-11 06:45:00,1.84459,1.84459,1.84433,1.84459,8000000.0
2008-02-11 06:46:00,1.84463,1.84467,1.84434,1.84447,10000000.0
2008-02-11 06:47:00,1.8442,1.84424,1.8441,1.84421,8000000.0
2008-02-11 06:48:00,1.84429,1.84457,1.84429,1.84433,7000000.0
2008-02-11 06:49:00,1.84446,1.8446,1.84439,1.8446,8000000.0
2008-02-11 06:50:00,1.84473,1.84485,1.84454,1.84454,10000000.0
2008-02-11 06:51:00,1.84457,1.84458,1.84439,1.84458,10000000.0
2008-02-11 06:52:00,1.84445,1.8446,1.84437,1.8446,8000000.0
2008-02-11 06:53:00,1.84454,1.84462,1.8444,1.84453,8000000.0
2008-02-11 06:54:00,1.84466,1.84466,1.84431,1.84431,7000000.0
2008-02-11 06:55:00,1.84369,1.84397,1.84355,1.8439,7000000.0
2008-02-11 06:56:00,1.84435,1.84435,1.84404,1.84404,8000000.0
2008-02-11 06:57:00,1.8436,1.84387,1.84337,1.84337,7000000.0
2008-02-11 06:58:00,1.84402,1.84412,1.84392,1.84412,7000000.0
2008-02-11 06:59:00,1.84431,1.84474,1.84431,1.84474,7000000.0
2008-02-11 07:00:00,1.84453,1.84453,1.84442,1.84442,7000000.0
2008-02-11 07:01:00,1.84443,1.84443,1.84422,1.84437,7000000.0
2008-02-11 07:02:00,1.84439,1.84448,1.84415,1.84427,9000000.0
2008-02-11 07:03:00,1.84458,1.84496,1.84457,1.84496,7000000.0
2008-02-11 07:04:00,1.84493,1.84515,1.84493,1.84502,8000000.0
2008-02-11 07:05:00,1.84503,1.84529,1.84503,1.84529,11000000.0
2008-02-11 07:06:00,1.84511,1.84603,1.84511,1.84596,11000000.0
2008-02-11 07:07:00,1.84595,1.84605,1.84592,1.84594,11000000.0
2008-02-11 07:08:00,1.84563,1.84614,1.84563,1.84593,9000000.0
2008-02-11 07:09:00,1.84588,1.84605,1.84585,1.84589,8000000.0
2008-02-11 07:10:00,1.84549,1.8456,1.84536,1.84536,7000000.0
2008-02-11 07:11:00,1.84588,1.84592,1.84551,1.84558,10000000.0
2008-02-11 07:12:00,1.84512,1.84577,1.84491,1.84577,7000000.0
2008-02-11 07:13:00,1.84538,1.84545,1.84523,1.8454,8000000.0
2008-02-11 07:14:00,1.84553,1.84566,1.84553,1.84559,7000000.0
2008-02-11 07:15:00,1.84567,1.84579,1.84558,1.84577,10000000.0
2008-02-11 07:16:00,1.84583,1.84595,1.84572,1.84576,8000000.0
2008-02-11 07:17:00,1.84552,1.84602,1.84552,1.84587,11000000.0
2008-02-11 07:18:00,1.84548,1.84555,1.84529,1.84555,8000000.0
2008-02-11 07:19:00,1.84562,1.84562,1.84545,1.8455,8000000.0
2008-02-11 07:20:00,1.84539,1.84545,1.84495,1.84513,9000000.0
2008-02-11 07:21:00,1.84505,1.84506,1.84489,1.84498,10000000.0
2008-02-11 07:22:00,1.84499,1.8452,1.84493,1.8452,11000000.0
2008-02-11 07:23:00,1.84522,1.84522,1.84496,1.84496,7000000.0
2008-02-11 07:24:00,1.84537,1.84618,1.84537,1.84618,9000000.0
2008-02-11 07:25:00,1.84554,1.84564,1.84531,1.84564,8000000.0
2008-02-11 07:26:00,1.84552,1.84573,1.84551,1.84573,7000000.0
2008-02-11 07:27:00,1.84584,1.84584,1.84561,1.84561,7000000.0
2008-02-11 07:28:00,1.8458,1.84593,1.84556,1.84556,7000000.0
2008-02-11 07:29:00,1.84536,1.8454,1.8453,1.8453,8000000.0
2008-02-11 07:30:00,1.8455,1.84559,1.84527,1.84527,8000000.0
2008-02-11 07:31:00,1.84545,1.84555,1.84538,1.84538,7000000.0
2008-02-11 07:32:00,1.84543,1.84549,1.84527,1.8454,9000000.0
2008-02-11 07:33:00,1.84515,1.84545,1.84515,1.84535,8000000.0
2008-02-11 07:34:00,1.84562,1.84592,1.84562,1.84585,11000000.0
2008-02-11 07:35:00,1.84595,1.84595,1.8457,1.8457,8000000.0
2008-02-11 07:36:00,1.84591,1.84612,1.84591,1.84602,7000000.0
2008-02-11 07:37:00,1.84579,1.84579,1.8456,1.84563,7000000.0
2008-02-11 07:38:00,1.84576,1.84589,1.8456,1.84584,11000000.0
2008-02-11 07:39:00,1.84585,1.84593,1.84582,1.8459,7000000.0
2008-02-11 07:40:00,1.84562,1.84562,1.84542,1.84542,8000000.0
2008-02-11 07:41:00,1.8455,1.846,1.8455,1.846,9000000.0
2008-02-11 07:42:00,1.84638,1.84638,1.8456,1.8456,11000000.0
2008-02-11 07:43:00,1.84519,1.84519,1.84484,1.84517,7000000.0
2008-02-11 07:44:00,1.84547,1.84583,1.84547,1.84583,7000000.0
2008-02-11 07:45:00,1.8459,1.84596,1.84587,1.84592,7000000.0
2008-02-11 07:46:00,1.84589,1.84599,1.84587,1.84591,10000000.0
2008-02-11 07:47:00,1.84573,1.84573,1.84548,1.84555,7000000.0
2008-02-11 07:48:00,1.84529,1.84529,1.8448,1.8448,8000000.0
2008-02-11 07:49:00,1.84472,1.84493,1.84467,1.84468,8000000.0
2008-02-11 07:50:00,1.84455,1.84502,1.84455,1.84501,7000000.0
2008-02-11 07:51:00,1.84567,1.84567,1.84544,1.84562,8000000.0
2008-02-11 07:52:00,1.84546,1.84582,1.84532,1.84552,10000000.0
2008-02-11 07:53:00,1.84538,1.84551,1.84521,1.84536,11000000.0
2008-02-11 07:54:00,1.84538,1.84562,1.84528,1.84552,9000000.0
2008-02-11 07:55:00,1.84586,1.84603,1.84579,1.84579,9000000.0
2008-02-11 07:56:00,1.84574,1.84579,1.84557,1.84558,9000000.0
2008-02-11 07:57:00,1.84526,1.84526,1.84484,1.84484,7000000.0
2008-02-11 07:58:00,1.84464,1.84464,1.84439,1.84444,7000000.0
2008-02-11 07:59:00,1.84427,1.84441,1.84405,1.84433,7000000.0
2008-02-11 08:00:00,1.84423,1.84477,1.84423,1.84429,8000000.0
2008-02-11 08:01:00,1.84342,1.84344,1.8431,1.84331,10000000.0
2008-02-11 08:02:00,1.84314,1.84323,1.84306,1.84306,7000000.0
2008-02-11 08:03:00,1.84307,1.84358,1.84307,1.84358,8000000.0
2008-02-11 08:04:00,1.84435,1.84439,1.844,1.844,8000000.0
2008-02-11 08:05:00,1.84405,1.84405,1.84362,1.84362,8000000.0
2008-02-11 08:06:00,1.84342,1.84346,1.84341,1.84346,7000000.0
2008-02-11 08:07:00,1.8436,1.84362,1.84233,1.84233,7000000.0
2008-02-11 08:08:00,1.84178,1.842,1.84163,1.842,7000000.0
2008-02-11 08:09:00,1.84255,1.84277,1.84255,1.84277,7000000.0
2008-02-11 08:10:00,1.84295,1.84319,1.8429,1.84317,7000000.0
2008-02-11 08:11:00,1.84347,1.84347,1.84326,1.84336,8000000.0
2008-02-11 08:12:00,1.84344,1.84345,1.84333,1.84337,9000000.0
2008-02-11 08:13:00,1.84321,1.84357,1.84321,1.84357,7000000.0
2008-02-11 08:14:00,1.84349,1.84363,1.84342,1.84352,9000000.0
2008-02-11 08:15:00,1.84354,1.84434,1.84354,1.84434,8000000.0
2008-02-11 08:16:00,1.84479,1.84479,1.84412,1.84429,11000000.0
2008-02-11 08:17:00,1.84427,1.8444,1.84427,1.84428,7000000.0
2008-02-11 08:18:00,1.84358,1.84409,1.84333,1.84409,9000000.0
2008-02-11 08:19:00,1.84396,1.84439,1.84396,1.84421,7000000.0
2008-02-11 08:20:00,1.844,1.84421,1.844,1.84418,8000000.0
2008-02-11 08:21:00,1.84415,1.84426,1.84412,1.84418,8000000.0
2008-02-11 08:22:00,1.8445,1.84465,1.84447,1.84464,8000000.0
2008-02-11 08:23:00,1.84445,1.84445,1.84415,1.84415,7000000.0
2008-02-11 08:24:00,1.84428,1.84428,1.84411,1.84415,7000000.0
2008-02-11 08:25:00,1.84409,1.84423,1.84404,1.84404,8000000.0
2008-02-11 08:26:00,1.84379,1.84383,1.84341,1.84341,7000000.0
2008-02-11 08:27:00,1.84352,1.84362,1.84319,1.84319,10000000.0
2008-02-11 08:28:00,1.84302,1.84312,1.84295,1.84309,7000000.0
2008-02-11 08:29:00,1.84294,1.84295,1.84281,1.84281,10000000.0
2008-02-11 08:30:00,1.84325,1.84366,1.84325,1.84361,7000000.0
2008-02-11 08:31:00,1.84357,1.84372,1.84346,1.84352,10000000.0
2008-02-11 08:32:00,1.84388,1.84399,1.84384,1.84393,8000000.0
2008-02-11 08:33:00,1.84374,1.84383,1.84372,1.84381,7000000.0
2008-02-11 08:34:00,1.84354,1.84358,1.84339,1.84341,9000000.0
2008-02-11 08:35:00,1.84308,1.84308,1.84285,1.84299,9000000.0
2008-02-11 08:36:00,1.84308,1.84325,1.84295,1.84318,8000000.0
2008-02-11 08:37:00,1.84321,1.84327,1.84304,1.84327,9000000.0
2008-02-11 08:38:00,1.8432,1.84335,1.84317,1.84331,10000000.0
2008-02-11 08:39:00,1.8431,1.8431,1.84261,1.84261,11000000.0
2008-02-11 08:40:00,1.8428,1.84287,1.84269,1.84279,8000000.0
2008-02-11 08:41:00,1.84277,1.84283,1.84255,1.84273,11000000.0
2008-02-11 08:42:00,1.84291,1.84296,1.84273,1.84284,10000000.0
2008-02-11 08:43:00,1.84284,1.84286,1.8427,1.84281,8000000.0
2008-02-11 08:44:00,1.84273,1.84283,1.84271,1.84279,10000000.0
2008-02-11 08:45:00,1.84233,1.84245,1.84224,1.84245,8000000.0
2008-02-11 08:46:00,1.84217,1.84217,1.84032,1.84183,8000000.0
2008-02-11 08:47:00,1.84225,1.84225,1.8418,1.84187,7000000.0
2008-02-11 08:48:00,1.84175,1.84177,1.8414,1.8416,10000000.0
2008-02-11 08:49:00,1.84174,1.84185,1.8417,1.8418,11000000.0
2008-02-11 08:50:00,1.8418,1.8418,1.84151,1.84151,7000000.0
2008-02-11 08:51:00,1.84152,1.84192,1.84147,1.84192,8000000.0
2008-02-11 08:52:00,1.84194,1.84194,1.84145,1.84154,9000000.0
2008-02-11 08:53:00,1.84145,1.84168,1.84106,1.84131,8000000.0
2008-02-11 08:54:00,1.84126,1.84138,1.84123,1.84132,8000000.0
2008-02-11 08:55:00,1.84126,1.8413,1.84114,1.84127,8000000.0
2008-02-11 08:56:00,1.84107,1.8413,1.84107,1.84125,7000000.0
2008-02-11 08:57:00,1.84123,1.84128,1.841,1.84128,8000000.0
2008-02-11 08:58:00,1.84123,1.84152,1.84113,1.84113,7000000.0
2008-02-11 08:59:00,1.84128,1.842,1.84128,1.842,7000000.0
2008-02-11 09:00:00,1.84254,1.8433,1.84254,1.84312,8000000.0
2008-02-11 09:01:00,1.84335,1.84386,1.84328,1.84386,9000000.0
2008-02-11 09:02:00,1.84345,1.84357,1.84338,1.84357,10000000.0
2008-02-11 09:03:00,1.84335,1.84366,1.84335,1.84359,7000000.0
2008-02-11 09:04:00,1.84395,1.84409,1.84378,1.84378,7000000.0
2008-02-11 09:05:00,1.84315,1.84316,1.84272,1.84272,7000000.0
2008-02-11 09:06:00,1.84261,1.84307,1.84257,1.84283,11000000.0
2008-02-11 09:07:00,1.843,1.843,1.8423,1.84254,8000000.0
2008-02-11 09:08:00,1.84276,1.843,1.84254,1.843,7000000.0
2008-02-11 09:09:00,1.84303,1.84329,1.84299,1.8431,11000000.0
2008-02-11 09:10:00,1.84292,1.84305,1.84279,1.84288,7000000.0
2008-02-11 09:11:00,1.84275,1.84286,1.84257,1.84279,9000000.0
2008-02-11 09:12:00,1.84229,1.84267,1.84229,1.84264,8000000.0
2008-02-11 09:13:00,1.84284,1.84293,1.84271,1.84271,9000000.0
2008-02-11 09:14:00,1.84296,1.84356,1.84296,1.84345,11000000.0
2008-02-11 09:15:00,1.84361,1.84362,1.843,1.843,7000000.0
2008-02-11 09:16:00,1.84266,1.84266,1.84183,1.84183,8000000.0
2008-02-11 09:17:00,1.84147,1.84147,1.84101,1.84141,11000000.0
2008-02-11 09:18:00,1.84183,1.84187,1.84156,1.84187,8000000.0
2008-02-11 09:19:00,1.84176,1.84204,1.8417,1.84198,7000000.0
2008-02-11 09:20:00,1.84196,1.84209,1.84191,1.84194,7000000.0
2008-02-11 09:21:00,1.84228,1.84245,1.84214,1.84243,8000000.0
2008-02-11 09:22:00,1.84249,1.8427,1.84249,1.84263,8000000.0
2008-02-11 09:23:00,1.84251,1.84251,1.84208,1.84213,7000000.0
2008-02-11 09:24:00,1.84186,1.84192,1.84171,1.84192,8000000.0
2008-02-11 09:25:00,1.84169,1.84171,1.84154,1.84169,7000000.0
2008-02-11 09:26:00,1.84165,1.84172,1.84161,1.84165,11000000.0
2008-02-11 09:27:00,1.84161,1.84192,1.84161,1.84192,11000000.0
2008-02-11 09:28:00,1.8422,1.84238,1.8422,1.84221,9000000.0
2008-02-11 09:29:00,1.84205,1.84205,1.84168,1.84182,8000000.0
2008-02-11 09:30:00,1.84178,1.84229,1.84178,1.84229,7000000.0
2008-02-11 09:31:00,1.842,1.84244,1.842,1.84244,7000000.0
2008-02-11 09:32:00,1.84276,1.84278,1.84232,1.84232,7000000.0
2008-02-11 09:33:00,1.84228,1.84253,1.84228,1.84253,8000000.0
2008-02-11 09:34:00,1.84307,1.84314,1.84307,1.84308,7000000.0
2008-02-11 09:35:00,1.84311,1.84324,1.843,1.84324,10000000.0
2008-02-11 09:36:00,1.84307,1.84327,1.84293,1.84307,8000000.0
2008-02-11 09:37:00,1.84293,1.84298,1.84261,1.84272,11000000.0
2008-02-11 09:38:00,1.84277,1.84293,1.84101,1.84291,11000000.0
2008-02-11 09:39:00,1.84283,1.84289,1.8428,1.84287,7000000.0
2008-02-11 09:40:00,1.84297,1.84305,1.84286,1.84293,9000000.0
2008-02-11 09:41:00,1.84159,1.84272,1.8413,1.84265,8000000.0
2008-02-11 09:42:00,1.84298,1.84315,1.84293,1.84313,10000000.0
2008-02-11 09:43:00,1.84368,1.84424,1.84368,1.84417,11000000.0
2008-02-11 09:44:00,1.84444,1.84471,1.84444,1.84456,8000000.0
2008-02-11 09:45:00,1.84454,1.84518,1.84453,1.84518,7000000.0
2008-02-11 09:46:00,1.84521,1.84567,1.84521,1.84555,11000000.0
2008-02-11 09:47:00,1.8453,1.84564,1.84494,1.84564,9000000.0
2008-02-11 09:48:00,1.84557,1.8457,1.84546,1.8457,7000000.0
2008-02-11 09:49:00,1.84574,1.84584,1.84542,1.84546,11000000.0
2008-02-11 09:50:00,1.84565,1.84602,1.84563,1.84602,8000000.0
2008-02-11 09:51:00,1.8464,1.8464,1.84592,1.84607,8000000.0
2008-02-11 09:52:00,1.84583,1.84643,1.84583,1.84643,8000000.0
2008-02-11 09:53:00,1.84664,1.84694,1.84649,1.84691,10000000.0
2008-02-11 09:54:00,1.84683,1.84699,1.84682,1.84682,10000000.0
2008-02-11 09:55:00,1.84676,1.84676,1.84627,1.84627,8000000.0
2008-02-11 09:56:00,1.84593,1.84644,1.84592,1.84644,10000000.0
2008-02-11 09:57:00,1.84608,1.84661,1.84608,1.84661,8000000.0
2008-02-11 09:58:00,1.84669,1.84669,1.84621,1.84621,8000000.0
2008-02-11 09:59:00,1.84553,1.84568,1.84547,1.84547,10000000.0
2008-02-11 10:00:00,1.84585,1.84588,1.84569,1.84576,10000000.0
2008-02-11 10:01:00,1.84552,1.84552,1.84517,1.84517,10000000.0
2008-02-11 10:02:00,1.84525,1.8454,1.84522,1.84535,10000000.0
2008-02-11 10:03:00,1.84553,1.84567,1.84553,1.84566,7000000.0
2008-02-11 10:04:00,1.84569,1.8458,1.84561,1.84571,7000000.0
2008-02-11 10:05:00,1.84591,1.84637,1.84591,1.84634,11000000.0
2008-02-11 10:06:00,1.84634,1.84634,1.8462,1.84633,7000000.0
2008-02-11 10:07:00,1.84639,1.84696,1.84639,1.84696,7000000.0
2008-02-11 10:08:00,1.84684,1.84684,1.84645,1.84645,7000000.0
2008-02-11 10:09:00,1.84592,1.84601,1.84571,1.84571,7000000.0
2008-02-11 10:10:00,1.84595,1.84612,1.84535,1.84535,7000000.0
2008-02-11 10:11:00,1.84463,1.84484,1.84449,1.84484,7000000.0
2008-02-11 10:12:00,1.84519,1.8454,1.84502,1.84525,8000000.0
2008-02-11 10:13:00,1.84521,1.84559,1.84519,1.84559,8000000.0
2008-02-11 10:14:00,1.84624,1.84624,1.84545,1.84545,7000000.0
2008-02-11 10:15:00,1.84537,1.84572,1.84528,1.84528,10000000.0
2008-02-11 10:16:00,1.84518,1.84518,1.84501,1.84506,7000000.0
2008-02-11 10:17:00,1.84565,1.84659,1.84565,1.84658,11000000.0
2008-02-11 10:18:00,1.84724,1.84724,1.84686,1.84719,8000000.0
2008-02-11 10:19:00,1.84813,1.84819,1.84803,1.84803,9000000.0
2008-02-11 10:20:00,1.84801,1.84819,1.84783,1.84783,7000000.0
2008-02-11 10:21:00,1.84767,1.84788,1.84729,1.84729,8000000.0
2008-02-11 10:22:00,1.84654,1.84654,1.84626,1.8464,7000000.0
2008-02-11 10:23:00,1.84657,1.84672,1.84641,1.84646,7000000.0
2008-02-11 10:24:00,1.84648,1.84683,1.84648,1.84683,7000000.0
2008-02-11 10:25:00,1.84723,1.8473,1.84701,1.8473,9000000.0
2008-02-11 10:26:00,1.84708,1.8474,1.84661,1.8474,11000000.0
2008-02-11 10:27:00,1.84762,1.84783,1.84727,1.84783,8000000.0
2008-02-11 10:28:00,1.84726,1.84739,1.84684,1.84739,9000000.0
2008-02-11 10:29:00,1.8474,1.84762,1.84728,1.84739,8000000.0
2008-02-11 10:30:00,1.84729,1.84737,1.84704,1.84708,8000000.0
2008-02-11 10:31:00,1.84722,1.84722,1.84669,1.84689,7000000.0
2008-02-11 10:32:00,1.84706,1.84735,1.84706,1.84729,9000000.0
2008-02-11 10:33:00,1.84732,1.84732,1.84692,1.84696,7000000.0
2008-02-11 10:34:00,1.84626,1.84628,1.84598,1.84615,7000000.0
2008-02-11 10:35:00,1.84606,1.84606,1.8456,1.8456,7000000.0
2008-02-11 10:36:00,1.84521,1.84538,1.84521,1.84531,8000000.0
2008-02-11 10:37:00,1.84514,1.84519,1.84479,1.84479,8000000.0
2008-02-11 10:38:00,1.84495,1.84522,1.84465,1.84465,10000000.0
2008-02-11 10:39:00,1.84483,1.84483,1.84437,1.84455,8000000.0
2008-02-11 10:40:00,1.84453,1.84453,1.84397,1.84397,7000000.0
2008-02-11 10:41:00,1.8443,1.84447,1.8443,1.84441,9000000.0
2008-02-11 10:42:00,1.84403,1.84403,1.84341,1.84341,7000000.0
2008-02-11 10:43:00,1.8436,1.84386,1.84355,1.84384,10000000.0
2008-02-11 10:44:00,1.84369,1.84384,1.84367,1.84367,7000000.0
2008-02-11 10:45:00,1.84361,1.84368,1.84354,1.84368,8000000.0
2008-02-11 10:46:00,1.8438,1.84435,1.8438,1.84434,8000000.0
2008-02-11 10:47:00,1.84427,1.84427,1.8438,1.8438,7000000.0
2008-02-11 10:48:00,1.84401,1.84401,1.84386,1.84395,8000000.0
2008-02-11 10:49:00,1.84431,1.84442,1.84414,1.8442,9000000.0
2008-02-11 10:50:00,1.84396,1.84404,1.84387,1.84401,8000000.0
2008-02-11 10:51:00,1.84391,1.84391,1.84296,1.84296,9000000.0
2008-02-11 10:52:00,1.84261,1.84261,1.84194,1.84194,8000000.0
2008-02-11 10:53:00,1.84195,1.842,1.84187,1.84187,9000000.0
2008-02-11 10:54:00,1.84193,1.84259,1.84188,1.84259,10000000.0
2008-02-11 10:55:00,1.84297,1.84353,1.84297,1.84353,7000000.0
2008-02-11 10:56:00,1.84377,1.84464,1.84242,1.84377,7000000.0
2008-02-11 10:57:00,1.84358,1.8437,1.84357,1.84357,8000000.0
2008-02-11 10:58:00,1.84369,1.8438,1.84341,1.8436,7000000.0
2008-02-11 10:59:00,1.84324,1.84338,1.84314,1.84329,11000000.0
2008-02-11 11:00:00,1.84316,1.84316,1.84101,1.84101,7000000.0
2008-02-11 11:01:00,1.84193,1.84193,1.84139,1.84139,8000000.0
2008-02-11 11:02:00,1.84112,1.84112,1.84097,1.84107,7000000.0
2008-02-11 11:03:00,1.8411,1.84147,1.8411,1.84137,11000000.0
2008-02-11 11:04:00,1.84141,1.84156,1.84132,1.84132,11000000.0
2008-02-11 11:05:00,1.84148,1.84161,1.84145,1.84145,7000000.0
2008-02-11 11:06:00,1.84181,1.84221,1.84181,1.84214,8000000.0
2008-02-11 11:07:00,1.84186,1.84206,1.8418,1.84195,7000000.0
2008-02-11 11:08:00,1.84242,1.84276,1.84237,1.84276,9000000.0
2008-02-11 11:09:00,1.84298,1.84346,1.84296,1.84346,8000000.0
2008-02-11 11:10:00,1.84366,1.84393,1.84366,1.84378,8000000.0
2008-02-11 11:11:00,1.84376,1.84394,1.84374,1.84386,10000000.0
2008-02-11 11:12:00,1.84439,1.84481,1.84434,1.84481,7000000.0
2008-02-11 11:13:00,1.84491,1.84491,1.84452,1.8446,11000000.0
2008-02-11 11:14:00,1.84455,1.8447,1.84446,1.84446,11000000.0
2008-02-11 11:15:00,1.84417,1.84417,1.84382,1.84388,7000000.0
2008-02-11 11:16:00,1.84396,1.84397,1.84386,1.84394,7000000.0
2008-02-11 11:17:00,1.84394,1.84396,1.84377,1.84396,7000000.0
2008-02-11 11:18:00,1.844,1.844,1.8437,1.8437,10000000.0
2008-02-11 11:19:00,1.84363,1.84374,1.84331,1.84331,11000000.0
2008-02-11 11:20:00,1.84305,1.84305,1.84281,1.84281,8000000.0
2008-02-11 11:21:00,1.84291,1.84299,1.84285,1.84288,7000000.0
2008-02-11 11:22:00,1.84296,1.84335,1.84294,1.84335,8000000.0
2008-02-11 11:23:00,1.84337,1.84339,1.8432,1.84339,8000000.0
2008-02-11 11:24:00,1.84337,1.8434,1.8432,1.8432,7000000.0
2008-02-11 11:25:00,1.8432,1.84321,1.84308,1.8432,8000000.0
2008-02-11 11:26:00,1.8433,1.8433,1.84313,1.84325,11000000.0
2008-02-11 11:27:00,1.84349,1.84378,1.84349,1.84369,8000000.0
2008-02-11 11:28:00,1.84391,1.84429,1.84391,1.84402,7000000.0
2008-02-11 11:29:00,1.8439,1.84401,1.84367,1.84401,8000000.0
2008-02-11 11:30:00,1.84385,1.84406,1.84379,1.84406,7000000.0
2008-02-11 11:31:00,1.84423,1.84437,1.84417,1.84431,11000000.0
2008-02-11 11:32:00,1.84438,1.84602,1.84438,1.84602,11000000.0
2008-02-11 11:33:00,1.8459,1.8459,1.84557,1.84558,7000000.0
2008-02-11 11:34:00,1.84554,1.84554,1.84528,1.84528,7000000.0
2008-02-11 11:35:00,1.84518,1.84525,1.84483,1.84483,10000000.0
2008-02-11 11:36:00,1.84487,1.84533,1.84484,1.8453,8000000.0
2008-02-11 11:37:00,1.84541,1.84568,1.84513,1.84546,8000000.0
2008-02-11 11:38:00,1.84549,1.8457,1.84463,1.84463,9000000.0
2008-02-11 11:39:00,1.84487,1.84514,1.84487,1.84509,9000000.0
2008-02-11 11:40:00,1.84487,1.84495,1.84481,1.84495,11000000.0
2008-02-11 11:41:00,1.84488,1.84488,1.84463,1.84463,11000000.0
2008-02-11 11:42:00,1.84451,1.84459,1.84422,1.84422,11000000.0
2008-02-11 11:43:00,1.84413,1.84426,1.84383,1.84383,7000000.0
2008-02-11 11:44:00,1.84381,1.84389,1.84346,1.84346,7000000.0
2008-02-11 11:45:00,1.84297,1.84311,1.84261,1.84261,11000000.0
2008-02-11 11:46:00,1.84263,1.84263,1.84216,1.84226,7000000.0
2008-02-11 11:47:00,1.84255,1.84269,1.84237,1.84237,9000000.0
2008-02-11 11:48:00,1.84213,1.84217,1.8419,1.842,10000000.0
2008-02-11 11:49:00,1.84193,1.84206,1.8419,1.84201,7000000.0
2008-02-11 11:50:00,1.84206,1.84216,1.84203,1.84206,7000000.0
2008-02-11 11:51:00,1.84168,1.84168,1.83997,1.84058,8000000.0
2008-02-11 11:52:00,1.84012,1.84019,1.83985,1.83986,10000000.0
2008-02-11 11:53:00,1.83936,1.83951,1.83933,1.83951,10000000.0
2008-02-11 11:54:00,1.8395,1.83983,1.8395,1.83983,9000000.0
2008-02-11 11:55:00,1.83992,1.84044,1.83992,1.84044,8000000.0
2008-02-11 11:56:00,1.84048,1.84066,1.84045,1.84066,11000000.0
2008-02-11 11:57:00,1.84085,1.84116,1.84085,1.84116,8000000.0
2008-02-11 11:58:00,1.84115,1.84115,1.84036,1.84036,9000000.0
2008-02-11 11:59:00,1.84032,1.8405,1.84023,1.84023,7000000.0
2008-02-11 12:00:00,1.84007,1.84007,1.83977,1.83993,7000000.0
2008-02-11 12:01:00,1.84,1.84,1.83964,1.83964,10000000.0
2008-02-11 12:02:00,1.83987,1.84023,1.83987,1.84023,10000000.0
2008-02-11 12:03:00,1.84022,1.84022,1.83995,1.84003,7000000.0
2008-02-11 12:04:00,1.84034,1.84034,1.84017,1.84031,9000000.0
2008-02-11 12:05:00,1.84034,1.84054,1.84033,1.84048,11000000.0
2008-02-11 12:06:00,1.84046,1.84063,1.84035,1.84035,7000000.0
2008-02-11 12:07:00,1.84045,1.84069,1.84035,1.84069,7000000.0
2008-02-11 12:08:00,1.84065,1.84065,1.84039,1.84043,9000000.0
2008-02-11 12:09:00,1.84036,1.84036,1.83981,1.83981,8000000.0
2008-02-11 12:10:00,1.83993,1.84033,1.83993,1.84023,8000000.0
2008-02-11 12:11:00,1.83984,1.83987,1.83931,1.83987,7000000.0
2008-02-11 12:12:00,1.8405,1.84065,1.84045,1.84045,7000000.0
2008-02-11 12:13:00,1.84026,1.84026,1.83984,1.84002,10000000.0
2008-02-11 12:14:00,1.84009,1.84042,1.84009,1.84034,8000000.0
2008-02-11 12:15:00,1.84034,1.84059,1.84032,1.84049,8000000.0
2008-02-11 12:16:00,1.84051,1.84056,1.8403,1.84051,8000000.0
2008-02-11 12:17:00,1.84054,1.84056,1.84045,1.84056,8000000.0
2008-02-11 12:18:00,1.8406,1.84077,1.84046,1.84077,11000000.0
2008-02-11 12:19:00,1.8405,1.8405,1.84003,1.84003,9000000.0
2008-02-11 12:20:00,1.83993,1.84027,1.83981,1.84027,10000000.0
2008-02-11 12:21:00,1.84044,1.84065,1.83875,1.83875,7000000.0
2008-02-11 12:22:00,1.84057,1.84069,1.84018,1.8404,8000000.0
2008-02-11 12:23:00,1.84032,1.84049,1.84002,1.84002,7000000.0
2008-02-11 12:24:00,1.84022,1.84051,1.84022,1.84051,7000000.0
2008-02-11 12:25:00,1.84027,1.84068,1.83987,1.84068,9000000.0
2008-02-11 12:26:00,1.84069,1.8409,1.84057,1.8409,8000000.0
2008-02-11 12:27:00,1.84089,1.84112,1.84066,1.84066,10000000.0
2008-02-11 12:28:00,1.84048,1.84079,1.84044,1.84079,9000000.0
2008-02-11 12:29:00,1.84098,1.84098,1.8408,1.84093,9000000.0
2008-02-11 12:30:00,1.84089,1.8412,1.8408,1.8412,7000000.0
2008-02-11 12:31:00,1.84138,1.84183,1.84138,1.84162,11000000.0
2008-02-11 12:32:00,1.8416,1.84221,1.8416,1.84221,7000000.0
2008-02-11 12:33:00,1.84235,1.84254,1.84225,1.84247,7000000.0
2008-02-11 12:34:00,1.8425,1.84296,1.8425,1.84296,7000000.0
2008-02-11 12:35:00,1.84312,1.84313,1.84282,1.84304,8000000.0
2008-02-11 12:36:00,1.84306,1.84306,1.8426,1.84268,8000000.0
2008-02-11 12:37:00,1.84231,1.84262,1.84227,1.84227,9000000.0
2008-02-11 12:38:00,1.84206,1.84235,1.84188,1.84204,8000000.0
2008-02-11 12:39:00,1.842,1.842,1.84177,1.84177,9000000.0
2008-02-11 12:40:00,1.8419,1.84243,1.8419,1.84239,7000000.0
2008-02-11 12:41:00,1.84253,1.84265,1.84245,1.84245,8000000.0
2008-02-11 12:42:00,1.84248,1.84269,1.84248,1.84252,9000000.0
2008-02-11 12:43:00,1.84258,1.84313,1.84258,1.84301,9000000.0
2008-02-11 12:44:00,1.84305,1.84305,1.84237,1.84253,8000000.0
2008-02-11 12:45:00,1.84268,1.84302,1.84253,1.84302,10000000.0
2008-02-11 12:46:00,1.8433,1.84348,1.84324,1.8433,9000000.0
2008-02-11 12:47:00,1.84331,1.84331,1.84265,1.84265,10000000.0
2008-02-11 12:48:00,1.84255,1.84277,1.84238,1.84238,11000000.0
2008-02-11 12:49:00,1.84255,1.84263,1.84245,1.84253,7000000.0
2008-02-11 12:50:00,1.8427,1.84274,1.84255,1.84274,7000000.0
2008-02-11 12:51:00,1.84285,1.84305,1.84274,1.84276,8000000.0
2008-02-11 12:52:00,1.84215,1.84259,1.84179,1.84259,11000000.0
2008-02-11 12:53:00,1.84252,1.84256,1.84231,1.84235,8000000.0
2008-02-11 12:54:00,1.84241,1.84258,1.84241,1.84242,7000000.0
2008-02-11 12:55:00,1.8424,1.84245,1.84219,1.84245,8000000.0
2008-02-11 12:56:00,1.84213,1.84213,1.84181,1.842,7000000.0
2008-02-11 12:57:00,1.84229,1.84229,1.8422,1.84224,7000000.0
2008-02-11 12:58:00,1.84216,1.84216,1.84199,1.84206,8000000.0
2008-02-11 12:59:00,1.84209,1.8421,1.84197,1.8421,7000000.0
2008-02-11 13:00:00,1.84193,1.84225,1.84193,1.84225,8000000.0
2008-02-11 13:01:00,1.84256,1.84325,1.84253,1.84324,8000000.0
2008-02-11 13:02:00,1.84354,1.84354,1.84338,1.84346,7000000.0
2008-02-11 13:03:00,1.8433,1.84468,1.8433,1.84468,8000000.0
2008-02-11 13:04:00,1.84451,1.84451,1.84412,1.84425,7000000.0
2008-02-11 13:05:00,1.84428,1.84428,1.84383,1.84396,8000000.0
2008-02-11 13:06:00,1.84413,1.84437,1.84407,1.84411,7000000.0
2008-02-11 13:07:00,1.84375,1.84375,1.84334,1.84354,7000000.0
2008-02-11 13:08:00,1.84409,1.8442,1.84396,1.8442,10000000.0
2008-02-11 13:09:00,1.84414,1.84414,1.84319,1.84319,7000000.0
2008-02-11 13:10:00,1.84321,1.84347,1.84321,1.84332,9000000.0
2008-02-11 13:11:00,1.84313,1.84369,1.84298,1.84369,8000000.0
2008-02-11 13:12:00,1.84364,1.84383,1.84362,1.84375,8000000.0
2008-02-11 13:13:00,1.84369,1.84374,1.84361,1.8437,9000000.0
2008-02-11 13:14:00,1.84363,1.84377,1.84355,1.84377,7000000.0
2008-02-11 13:15:00,1.84392,1.84408,1.84386,1.84408,8000000.0
2008-02-11 13:16:00,1.84423,1.84437,1.84382,1.84382,8000000.0
2008-02-11 13:17:00,1.84375,1.844,1.84371,1.84398,9000000.0
2008-02-11 13:18:00,1.8441,1.84445,1.8441,1.84445,10000000.0
2008-02-11 13:19:00,1.84448,1.84448,1.84435,1.84441,8000000.0
2008-02-11 13:20:00,1.84491,1.84491,1.84468,1.84484,8000000.0
2008-02-11 13:21:00,1.84449,1.84493,1.84449,1.84493,7000000.0
2008-02-11 13:22:00,1.84507,1.84509,1.84473,1.84509,11000000.0
2008-02-11 13:23:00,1.84499,1.84515,1.84491,1.84515,8000000.0
2008-02-11 13:24:00,1.84529,1.84534,1.84527,1.84527,7000000.0
2008-02-11 13:25:00,1.84512,1.84526,1.84505,1.84512,11000000.0
2008-02-11 13:26:00,1.84509,1.84512,1.84498,1.84498,10000000.0
2008-02-11 13:27:00,1.84469,1.84469,1.84373,1.84402,8000000.0
2008-02-11 13:28:00,1.84458,1.84458,1.84415,1.84446,21000000.0
2008-02-11 13:29:00,1.84511,1.84511,1.84503,1.84504,17000000.0
2008-02-11 13:30:00,1.84501,1.84508,1.84496,1.84508,7000000.0
2008-02-11 13:31:00,1.84509,1.84509,1.84494,1.84497,9000000.0
2008-02-11 13:32:00,1.84518,1.84522,1.84518,1.84521,14000000.0
2008-02-11 13:33:00,1.84523,1.84523,1.84513,1.84513,14000000.0
2008-02-11 13:34:00,1.84504,1.8451,1.84498,1.845,31000000.0
2008-02-11 13:35:00,1.84492,1.84492,1.84468,1.84468,17000000.0
2008-02-11 13:36:00,1.8446,1.84485,1.84455,1.84481,24000000.0
2008-02-11 13:37:00,1.84494,1.84519,1.84484,1.84484,10000000.0
2008-02-11 13:38:00,1.84451,1.8447,1.84388,1.8447,18000000.0
2008-02-11 13:39:00,1.84459,1.84468,1.8435,1.84447,15000000.0
2008-02-11 13:40:00,1.8447,1.8447,1.84447,1.84448,29000000.0
2008-02-11 13:41:00,1.84442,1.84457,1.84436,1.84457,13000000.0
2008-02-11 13:42:00,1.84454,1.84462,1.84444,1.8446,8000000.0
2008-02-11 13:43:00,1.84451,1.84451,1.8439,1.8439,10000000.0
2008-02-11 13:44:00,1.84392,1.84432,1.84392,1.84432,26000000.0
2008-02-11 13:45:00,1.84391,1.84411,1.8438,1.84411,22000000.0
2008-02-11 13:46:00,1.84403,1.8441,1.84354,1.84354,19000000.0
2008-02-11 13:47:00,1.84366,1.84438,1.84366,1.84438,17000000.0
2008-02-11 13:48:00,1.84445,1.84449,1.84442,1.84442,22000000.0
2008-02-11 13:49:00,1.84443,1.84446,1.8444,1.84443,24000000.0
2008-02-11 13:50:00,1.84448,1.84448,1.84422,1.84422,15000000.0
2008-02-11 13:51:00,1.84416,1.84426,1.84416,1.84425,22000000.0
2008-02-11 13:52:00,1.8443,1.84461,1.84413,1.8445,32000000.0
2008-02-11 13:53:00,1.84434,1.84457,1.8443,1.84451,28000000.0
2008-02-11 13:54:00,1.84459,1.84465,1.84454,1.84461,31000000.0
2008-02-11 13:55:00,1.84472,1.84529,1.84467,1.84529,20000000.0
2008-02-11 13:56:00,1.84515,1.84548,1.84515,1.84548,24000000.0
2008-02-11 13:57:00,1.84538,1.84538,1.84413,1.84445,34000000.0
2008-02-11 13:58:00,1.84426,1.84426,1.84367,1.84367,16000000.0
2008-02-11 13:59:00,1.84386,1.844,1.84386,1.84391,30000000.0
2008-02-11 14:00:00,1.84409,1.84429,1.84409,1.84413,39000000.0
2008-02-11 14:01:00,1.84424,1.84442,1.84424,1.84428,30000000.0
2008-02-11 14:02:00,1.8442,1.8443,1.84416,1.84424,19000000.0
2008-02-11 14:03:00,1.84466,1.84503,1.84466,1.84503,23000000.0
2008-02-11 14:04:00,1.84483,1.84483,1.84464,1.84481,33000000.0
2008-02-11 14:05:00,1.84488,1.84505,1.84488,1.84505,28000000.0
2008-02-11 14:06:00,1.84529,1.84533,1.84496,1.84533,31000000.0
2008-02-11 14:07:00,1.84511,1.84511,1.84488,1.84499,31000000.0
2008-02-11 14:08:00,1.84522,1.84568,1.84522,1.84566,27000000.0
2008-02-11 14:09:00,1.84569,1.84581,1.84561,1.84578,27000000.0
2008-02-11 14:10:00,1.8456,1.84571,1.84555,1.8456,24000000.0
2008-02-11 14:11:00,1.84566,1.84589,1.84566,1.84579,21000000.0
2008-02-11 14:12:00,1.84562,1.84567,1.84541,1.84541,22000000.0
2008-02-11 14:13:00,1.84534,1.84544,1.84532,1.84535,13000000.0
2008-02-11 14:14:00,1.84529,1.84531,1.84516,1.8452,21000000.0
2008-02-11 14:15:00,1.84528,1.84549,1.84516,1.84534,25000000.0
2008-02-11 14:16:00,1.84511,1.84537,1.84511,1.84526,26000000.0
2008-02-11 14:17:00,1.84531,1.84536,1.8453,1.84533,32000000.0
2008-02-11 14:18:00,1.84522,1.84522,1.84475,1.84475,27000000.0
2008-02-11 14:19:00,1.8448,1.8448,1.8445,1.8445,35000000.0
2008-02-11 14:20:00,1.84442,1.84453,1.84437,1.84453,32000000.0
2008-02-11 14:21:00,1.84448,1.84452,1.84431,1.84452,39000000.0
2008-02-11 14:22:00,1.8445,1.84451,1.84421,1.84423,22000000.0
2008-02-11 14:23:00,1.84408,1.84408,1.84336,1.84344,40000000.0
2008-02-11 14:24:00,1.84326,1.84326,1.8424,1.8424,10000000.0
2008-02-11 14:25:00,1.8424,1.84287,1.8424,1.84287,35000000.0
2008-02-11 14:26:00,1.84296,1.84296,1.84266,1.84266,18000000.0
2008-02-11 14:27:00,1.84282,1.8432,1.84282,1.84315,28000000.0
2008-02-11 14:28:00,1.84327,1.84327,1.84265,1.84296,21000000.0
2008-02-11 14:29:00,1.84299,1.84337,1.84288,1.84337,16000000.0
2008-02-11 14:30:00,1.84333,1.84333,1.84276,1.84276,25000000.0
2008-02-11 14:31:00,1.84252,1.84257,1.84244,1.84248,26000000.0
2008-02-11 14:32:00,1.84239,1.84239,1.84214,1.84214,32000000.0
2008-02-11 14:33:00,1.84206,1.84206,1.84168,1.84168,20000000.0
2008-02-11 14:34:00,1.84118,1.84147,1.84118,1.84147,25000000.0
2008-02-11 14:35:00,1.84137,1.84164,1.84133,1.84133,23000000.0
2008-02-11 14:36:00,1.84136,1.84146,1.84135,1.8414,11000000.0
2008-02-11 14:37:00,1.84156,1.84156,1.84117,1.84117,41000000.0
2008-02-11 14:38:00,1.84086,1.8417,1.84056,1.8417,54000000.0
2008-02-11 14:39:00,1.84178,1.84213,1.84139,1.84139,36000000.0
2008-02-11 14:40:00,1.84133,1.84162,1.84108,1.84162,36000000.0
2008-02-11 14:41:00,1.84273,1.8431,1.84273,1.84283,41000000.0
2008-02-11 14:42:00,1.84218,1.84223,1.84188,1.84221,19000000.0
2008-02-11 14:43:00,1.84183,1.84183,1.84152,1.84172,20000000.0
2008-02-11 14:44:00,1.84156,1.84158,1.84134,1.84134,25000000.0
2008-02-11 14:45:00,1.84146,1.84149,1.84134,1.84146,33000000.0
2008-02-11 14:46:00,1.84128,1.84141,1.84104,1.84104,11000000.0
2008-02-11 14:47:00,1.8409,1.8409,1.84048,1.84048,7000000.0
2008-02-11 14:48:00,1.8398,1.8398,1.83868,1.83868,21000000.0
2008-02-11 14:49:00,1.83838,1.83873,1.83834,1.83873,32000000.0
2008-02-11 14:50:00,1.83896,1.83955,1.83896,1.83949,33000000.0
2008-02-11 14:51:00,1.83961,1.83973,1.83948,1.83948,37000000.0
2008-02-11 14:52:00,1.8395,1.83959,1.83947,1.83947,17000000.0
2008-02-11 14:53:00,1.83959,1.83959,1.83867,1.83867,22000000.0
2008-02-11 14:54:00,1.83925,1.83978,1.83903,1.83903,17000000.0
2008-02-11 14:55:00,1.83896,1.83934,1.83896,1.83929,7000000.0
2008-02-11 14:56:00,1.83917,1.83935,1.83909,1.83909,21000000.0
2008-02-11 14:57:00,1.83939,1.83985,1.83939,1.83985,12000000.0
2008-02-11 14:58:00,1.83979,1.83993,1.8393,1.8396,31000000.0
2008-02-11 14:59:00,1.83937,1.83937,1.83857,1.83857,20000000.0
2008-02-11 15:00:00,1.8382,1.8382,1.8379,1.83805,32000000.0
2008-02-11 15:01:00,1.83852,1.83853,1.83821,1.83853,14000000.0
2008-02-11 15:02:00,1.8384,1.83877,1.83834,1.83861,26000000.0
2008-02-11 15:03:00,1.83914,1.83923,1.83912,1.83923,30000000.0
2008-02-11 15:04:00,1.83923,1.83933,1.83885,1.83885,29000000.0
2008-02-11 15:05:00,1.83826,1.83843,1.83815,1.83841,28000000.0
2008-02-11 15:06:00,1.83845,1.83864,1.83825,1.83826,16000000.0
2008-02-11 15:07:00,1.83828,1.8385,1.83828,1.83846,26000000.0
2008-02-11 15:08:00,1.83853,1.83867,1.8385,1.8385,25000000.0
2008-02-11 15:09:00,1.83848,1.8386,1.83838,1.83858,34000000.0
2008-02-11 15:10:00,1.83853,1.83886,1.83853,1.83884,36000000.0
2008-02-11 15:11:00,1.83889,1.83894,1.83881,1.83887,27000000.0
2008-02-11 15:12:00,1.83882,1.83882,1.83864,1.83864,26000000.0
2008-02-11 15:13:00,1.83849,1.83858,1.83837,1.83848,41000000.0
2008-02-11 15:14:00,1.83839,1.83855,1.83839,1.83849,30000000.0
2008-02-11 15:15:00,1.83839,1.83839,1.83794,1.83794,21000000.0
2008-02-11 15:16:00,1.8379,1.83815,1.83785,1.83785,9000000.0
2008-02-11 15:17:00,1.83766,1.83802,1.83766,1.8378,26000000.0
2008-02-11 15:18:00,1.83844,1.83844,1.83803,1.83812,10000000.0
2008-02-11 15:19:00,1.83763,1.83763,1.83719,1.83742,16000000.0
2008-02-11 15:20:00,1.83756,1.83776,1.83734,1.83734,20000000.0
2008-02-11 15:21:00,1.83703,1.8371,1.83678,1.83678,12000000.0
2008-02-11 15:22:00,1.83714,1.83739,1.83671,1.83739,22000000.0
2008-02-11 15:23:00,1.83779,1.83798,1.83744,1.83744,36000000.0
2008-02-11 15:24:00,1.83752,1.83752,1.83734,1.83737,20000000.0
2008-02-11 15:25:00,1.83722,1.83751,1.83722,1.83735,14000000.0
2008-02-11 15:26:00,1.838,1.83874,1.838,1.83874,40000000.0
2008-02-11 15:27:00,1.83858,1.83858,1.83816,1.83831,32000000.0
2008-02-11 15:28:00,1.83785,1.83811,1.83783,1.83811,55000000.0
2008-02-11 15:29:00,1.83826,1.83826,1.83568,1.83606,47000000.0
2008-02-11 15:30:00,1.83689,1.83956,1.83689,1.83832,71000000.0
2008-02-11 15:31:00,1.8378,1.838,1.83753,1.838,58000000.0
2008-02-11 15:32:00,1.83816,1.83841,1.83816,1.83834,25000000.0
2008-02-11 15:33:00,1.83824,1.83824,1.83784,1.83784,32000000.0
2008-02-11 15:34:00,1.83779,1.83779,1.83735,1.83735,22000000.0
2008-02-11 15:35:00,1.83734,1.83773,1.83732,1.83763,30000000.0
2008-02-11 15:36:00,1.83736,1.83736,1.83721,1.83723,23000000.0
2008-02-11 15:37:00,1.83757,1.83785,1.83744,1.83763,24000000.0
2008-02-11 15:38:00,1.83764,1.83764,1.83717,1.83748,61000000.0
2008-02-11 15:39:00,1.83743,1.83817,1.83743,1.83817,40000000.0
2008-02-11 15:40:00,1.8381,1.83866,1.83809,1.83866,37000000.0
2008-02-11 15:41:00,1.83883,1.83883,1.8386,1.8387,43000000.0
2008-02-11 15:42:00,1.83855,1.83855,1.83832,1.83833,41000000.0
2008-02-11 15:43:00,1.83827,1.83827,1.83731,1.83742,30000000.0
2008-02-11 15:44:00,1.83764,1.83766,1.83741,1.83766,29000000.0
2008-02-11 15:45:00,1.83772,1.83772,1.83745,1.83759,36000000.0
2008-02-11 15:46:00,1.83757,1.83782,1.83745,1.83782,24000000.0
2008-02-11 15:47:00,1.83803,1.83817,1.83792,1.83795,31000000.0
2008-02-11 15:48:00,1.83765,1.83765,1.83654,1.83714,33000000.0
2008-02-11 15:49:00,1.83712,1.83772,1.83697,1.83697,25000000.0
2008-02-11 15:50:00,1.83699,1.83718,1.83699,1.83718,11000000.0
2008-02-11 15:51:00,1.83752,1.83777,1.83713,1.83725,37000000.0
2008-02-11 15:52:00,1.83733,1.83806,1.83733,1.83806,23000000.0
2008-02-11 15:53:00,1.8385,1.83912,1.83845,1.83845,15000000.0
2008-02-11 15:54:00,1.83838,1.83908,1.83833,1.83908,26000000.0
2008-02-11 15:55:00,1.83906,1.83938,1.83906,1.83922,33000000.0
2008-02-11 15:56:00,1.83925,1.83935,1.8386,1.8386,36000000.0
2008-02-11 15:57:00,1.83841,1.83864,1.83841,1.83844,34000000.0
2008-02-11 15:58:00,1.83843,1.83855,1.83832,1.83833,24000000.0
2008-02-11 15:59:00,1.83805,1.83855,1.83805,1.83838,23000000.0
2008-02-11 16:00:00,1.8384,1.83859,1.8384,1.83859,51000000.0
2008-02-11 16:01:00,1.83833,1.83867,1.83833,1.83867,31000000.0
2008-02-11 16:02:00,1.83895,1.83947,1.83895,1.83918,29000000.0
2008-02-11 16:03:00,1.83906,1.83919,1.83878,1.8391,51000000.0
2008-02-11 16:04:00,1.83921,1.83931,1.83917,1.83929,38000000.0
2008-02-11 16:05:00,1.83929,1.83968,1.83929,1.83968,37000000.0
2008-02-11 16:06:00,1.83977,1.83985,1.83949,1.83958,33000000.0
2008-02-11 16:07:00,1.83966,1.83998,1.83966,1.83998,37000000.0
2008-02-11 16:08:00,1.83942,1.83942,1.83912,1.8394,37000000.0
2008-02-11 16:09:00,1.83931,1.83939,1.8392,1.83922,44000000.0
2008-02-11 16:10:00,1.83918,1.83935,1.83918,1.83929,41000000.0
2008-02-11 16:11:00,1.83936,1.83936,1.83913,1.83935,27000000.0
2008-02-11 16:12:00,1.83916,1.83916,1.839,1.83904,22000000.0
2008-02-11 16:13:00,1.83909,1.83935,1.83909,1.83927,38000000.0
2008-02-11 16:14:00,1.83934,1.83947,1.83922,1.83929,41000000.0
2008-02-11 16:15:00,1.83943,1.83945,1.83932,1.83934,42000000.0
2008-02-11 16:16:00,1.83909,1.8391,1.83891,1.8391,45000000.0
2008-02-11 16:17:00,1.83903,1.83906,1.83898,1.83903,22000000.0
2008-02-11 16:18:00,1.83899,1.83901,1.83892,1.83892,49000000.0
2008-02-11 16:19:00,1.83886,1.83895,1.83884,1.83886,27000000.0
2008-02-11 16:20:00,1.83875,1.83876,1.83864,1.83865,52000000.0
2008-02-11 16:21:00,1.83857,1.83857,1.83836,1.83845,37000000.0
2008-02-11 16:22:00,1.83842,1.83847,1.83831,1.83833,50000000.0
2008-02-11 16:23:00,1.8382,1.83834,1.83803,1.8382,48000000.0
2008-02-11 16:24:00,1.83816,1.83829,1.83816,1.83821,44000000.0
2008-02-11 16:25:00,1.83849,1.83875,1.83849,1.83875,28000000.0
2008-02-11 16:26:00,1.83892,1.83895,1.83885,1.83894,41000000.0
2008-02-11 16:27:00,1.83881,1.83883,1.83864,1.83883,46000000.0
2008-02-11 16:28:00,1.83887,1.83931,1.83887,1.83931,34000000.0
2008-02-11 16:29:00,1.83935,1.83936,1.83922,1.83926,24000000.0
2008-02-11 16:30:00,1.83922,1.83933,1.83913,1.83913,43000000.0
2008-02-11 16:31:00,1.83901,1.83912,1.83889,1.83897,36000000.0
2008-02-11 16:32:00,1.83874,1.83887,1.83856,1.83856,34000000.0
2008-02-11 16:33:00,1.83881,1.83892,1.83876,1.8388,41000000.0
2008-02-11 16:34:00,1.83876,1.83893,1.83871,1.83876,29000000.0
2008-02-11 16:35:00,1.83874,1.83884,1.83855,1.83855,53000000.0
2008-02-11 16:36:00,1.83847,1.83847,1.83806,1.83828,43000000.0
2008-02-11 16:37:00,1.83822,1.83823,1.83799,1.83801,56000000.0
2008-02-11 16:38:00,1.83792,1.83792,1.83772,1.83781,34000000.0
2008-02-11 16:39:00,1.83778,1.83794,1.83771,1.83794,43000000.0
2008-02-11 16:40:00,1.83771,1.83782,1.83757,1.8376,63000000.0
2008-02-11 16:41:00,1.83748,1.83774,1.83734,1.83768,44000000.0
2008-02-11 16:42:00,1.83799,1.83812,1.83779,1.83788,57000000.0
2008-02-11 16:43:00,1.83762,1.83787,1.83762,1.83767,20000000.0
2008-02-11 16:44:00,1.83771,1.83771,1.83735,1.83737,34000000.0
2008-02-11 16:45:00,1.8374,1.83747,1.8372,1.83747,41000000.0
2008-02-11 16:46:00,1.83827,1.83868,1.83778,1.83778,59000000.0
2008-02-11 16:47:00,1.83758,1.8378,1.83752,1.83777,55000000.0
2008-02-11 16:48:00,1.83774,1.83774,1.83708,1.83739,46000000.0
2008-02-11 16:49:00,1.83715,1.83729,1.83694,1.83694,35000000.0
2008-02-11 16:50:00,1.83718,1.83733,1.83698,1.83733,45000000.0
2008-02-11 16:51:00,1.83739,1.83748,1.83724,1.83746,30000000.0
2008-02-11 16:52:00,1.83803,1.83811,1.83797,1.83799,30000000.0
2008-02-11 16:53:00,1.83766,1.83805,1.83766,1.83797,19000000.0
2008-02-11 16:54:00,1.83786,1.83786,1.83745,1.83748,18000000.0
2008-02-11 16:55:00,1.83696,1.83715,1.83696,1.83703,40000000.0
2008-02-11 16:56:00,1.83728,1.83742,1.83717,1.83717,37000000.0
2008-02-11 16:57:00,1.83707,1.83752,1.837,1.83714,17000000.0
2008-02-11 16:58:00,1.83735,1.83762,1.83735,1.83762,45000000.0
2008-02-11 16:59:00,1.83753,1.83764,1.83727,1.83727,39000000.0
2008-02-11 17:00:00,1.83709,1.83737,1.83708,1.83728,47000000.0
2008-02-11 17:01:00,1.83744,1.83759,1.83741,1.83747,26000000.0
2008-02-11 17:02:00,1.83757,1.83788,1.83757,1.83784,33000000.0
2008-02-11 17:03:00,1.83812,1.83817,1.83776,1.83776,33000000.0
2008-02-11 17:04:00,1.83768,1.83768,1.83716,1.83716,37000000.0
2008-02-11 17:05:00,1.8371,1.83784,1.8371,1.83784,35000000.0
2008-02-11 17:06:00,1.83788,1.83788,1.83727,1.83727,46000000.0
2008-02-11 17:07:00,1.83733,1.83781,1.83733,1.83781,33000000.0
2008-02-11 17:08:00,1.83792,1.83792,1.83772,1.83791,45000000.0
2008-02-11 17:09:00,1.83811,1.83832,1.83811,1.83832,47000000.0
2008-02-11 17:10:00,1.83833,1.83842,1.83824,1.83824,36000000.0
2008-02-11 17:11:00,1.83858,1.83858,1.83825,1.83825,44000000.0
2008-02-11 17:12:00,1.8382,1.8382,1.83785,1.83802,23000000.0
2008-02-11 17:13:00,1.83838,1.83838,1.83809,1.83833,35000000.0
2008-02-11 17:14:00,1.83833,1.83837,1.8382,1.83836,27000000.0
2008-02-11 17:15:00,1.83851,1.83856,1.83835,1.8384,26000000.0
2008-02-11 17:16:00,1.83821,1.8383,1.83821,1.83824,27000000.0
2008-02-11 17:17:00,1.83828,1.83829,1.8379,1.8379,38000000.0
2008-02-11 17:18:00,1.83803,1.83849,1.83803,1.83804,29000000.0
2008-02-11 17:19:00,1.83818,1.83826,1.83817,1.83822,19000000.0
2008-02-11 17:20:00,1.83819,1.83824,1.83797,1.83797,29000000.0
2008-02-11 17:21:00,1.83775,1.83775,1.83734,1.83734,26000000.0
2008-02-11 17:22:00,1.83733,1.83746,1.8373,1.83742,30000000.0
2008-02-11 17:23:00,1.83742,1.83777,1.83742,1.83753,32000000.0
2008-02-11 17:24:00,1.83742,1.83771,1.83722,1.83761,23000000.0
2008-02-11 17:25:00,1.83758,1.83771,1.83742,1.83762,20000000.0
2008-02-11 17:26:00,1.83762,1.83762,1.83737,1.83737,18000000.0
2008-02-11 17:27:00,1.83757,1.83757,1.83738,1.83756,44000000.0
2008-02-11 17:28:00,1.83763,1.83764,1.83706,1.83713,39000000.0
2008-02-11 17:29:00,1.83719,1.8374,1.83719,1.8374,36000000.0
2008-02-11 17:30:00,1.83733,1.83747,1.83732,1.83747,61000000.0
2008-02-11 17:31:00,1.83752,1.83757,1.83739,1.83745,62000000.0
2008-02-11 17:32:00,1.83658,1.83658,1.83632,1.83641,54000000.0
2008-02-11 17:33:00,1.83647,1.83647,1.83621,1.83621,64000000.0
2008-02-11 17:34:00,1.83609,1.83609,1.8358,1.83608,60000000.0
2008-02-11 17:35:00,1.83614,1.83632,1.83614,1.83632,43000000.0
2008-02-11 17:36:00,1.83634,1.83643,1.83626,1.83626,58000000.0
2008-02-11 17:37:00,1.83634,1.83665,1.83634,1.83665,47000000.0
2008-02-11 17:38:00,1.83642,1.83652,1.83641,1.83652,44000000.0
2008-02-11 17:39:00,1.83662,1.83671,1.83652,1.83652,41000000.0
2008-02-11 17:40:00,1.83649,1.83671,1.83637,1.83671,59000000.0
2008-02-11 17:41:00,1.83687,1.83687,1.83675,1.83675,50000000.0
2008-02-11 17:42:00,1.83659,1.83659,1.83635,1.83645,37000000.0
2008-02-11 17:43:00,1.83648,1.8365,1.83644,1.83649,33000000.0
2008-02-11 17:44:00,1.83651,1.83674,1.83651,1.83651,46000000.0
2008-02-11 17:45:00,1.83649,1.83653,1.8364,1.83653,49000000.0
2008-02-11 17:46:00,1.83653,1.83676,1.8365,1.8365,56000000.0
2008-02-11 17:47:00,1.83582,1.83613,1.83537,1.83589,65000000.0
2008-02-11 17:48:00,1.83598,1.83611,1.83595,1.83611,61000000.0
2008-02-11 17:49:00,1.83624,1.83625,1.83583,1.83622,72000000.0
2008-02-11 17:50:00,1.83587,1.83587,1.83532,1.83532,53000000.0
2008-02-11 17:51:00,1.83514,1.8352,1.83485,1.83485,54000000.0
2008-02-11 17:52:00,1.83465,1.83475,1.83464,1.8347,51000000.0
2008-02-11 17:53:00,1.83469,1.83469,1.83433,1.83433,42000000.0
2008-02-11 17:54:00,1.83456,1.83481,1.83456,1.83481,32000000.0
2008-02-11 17:55:00,1.83486,1.83486,1.83446,1.8345,32000000.0
2008-02-11 17:56:00,1.8342,1.8342,1.83408,1.83408,47000000.0
2008-02-11 17:57:00,1.83414,1.83466,1.83414,1.83466,34000000.0
2008-02-11 17:58:00,1.83488,1.83543,1.83485,1.83543,44000000.0
2008-02-11 17:59:00,1.83544,1.83574,1.83521,1.83571,39000000.0
2008-02-11 18:00:00,1.8358,1.83591,1.8358,1.83584,32000000.0
2008-02-11 18:01:00,1.83611,1.83648,1.83611,1.83645,52000000.0
2008-02-11 18:02:00,1.83629,1.83635,1.83606,1.83635,30000000.0
2008-02-11 18:03:00,1.83634,1.83656,1.83633,1.83656,38000000.0
2008-02-11 18:04:00,1.83647,1.83647,1.83596,1.83596,38000000.0
2008-02-11 18:05:00,1.8358,1.83595,1.83579,1.8358,36000000.0
2008-02-11 18:06:00,1.83589,1.83624,1.83589,1.83624,32000000.0
2008-02-11 18:07:00,1.8361,1.8361,1.83577,1.83588,38000000.0
2008-02-11 18:08:00,1.83594,1.83595,1.8358,1.83581,56000000.0
2008-02-11 18:09:00,1.83612,1.83622,1.83607,1.83616,34000000.0
2008-02-11 18:10:00,1.83564,1.83564,1.83518,1.83518,26000000.0
2008-02-11 18:11:00,1.83527,1.83527,1.83502,1.83502,34000000.0
2008-02-11 18:12:00,1.83505,1.83519,1.835,1.83504,24000000.0
2008-02-11 18:13:00,1.83466,1.83492,1.83466,1.8348,30000000.0
2008-02-11 18:14:00,1.83451,1.83451,1.83397,1.83418,22000000.0
2008-02-11 18:15:00,1.83395,1.83413,1.83391,1.83413,21000000.0
2008-02-11 18:16:00,1.83411,1.83428,1.83396,1.83407,66000000.0
2008-02-11 18:17:00,1.83409,1.83444,1.83409,1.83424,60000000.0
2008-02-11 18:18:00,1.83411,1.83428,1.83406,1.83428,33000000.0
2008-02-11 18:19:00,1.83412,1.83429,1.83401,1.83401,46000000.0
2008-02-11 18:20:00,1.83429,1.83523,1.83429,1.83523,61000000.0
2008-02-11 18:21:00,1.8355,1.8357,1.8355,1.83567,37000000.0
2008-02-11 18:22:00,1.83531,1.83531,1.83477,1.83513,49000000.0
2008-02-11 18:23:00,1.83557,1.83557,1.83514,1.83519,34000000.0
2008-02-11 18:24:00,1.8346,1.8349,1.8346,1.83487,47000000.0
2008-02-11 18:25:00,1.83483,1.83492,1.83467,1.83481,31000000.0
2008-02-11 18:26:00,1.83488,1.83492,1.83485,1.83488,43000000.0
2008-02-11 18:27:00,1.83516,1.83538,1.83513,1.83526,35000000.0
2008-02-11 18:28:00,1.83545,1.83547,1.83529,1.83537,18000000.0
2008-02-11 18:29:00,1.83554,1.83559,1.83529,1.83529,24000000.0
2008-02-11 18:30:00,1.83567,1.83661,1.83567,1.83637,32000000.0
2008-02-11 18:31:00,1.83668,1.83685,1.83661,1.83685,46000000.0
2008-02-11 18:32:00,1.83692,1.8372,1.83692,1.83714,55000000.0
2008-02-11 18:33:00,1.83717,1.8373,1.83715,1.8373,29000000.0
2008-02-11 18:34:00,1.83734,1.83757,1.83725,1.83757,32000000.0
2008-02-11 18:35:00,1.83769,1.83798,1.83766,1.83798,47000000.0
2008-02-11 18:36:00,1.83788,1.83788,1.8372,1.8372,65000000.0
2008-02-11 18:37:00,1.83708,1.83734,1.83702,1.83734,63000000.0
2008-02-11 18:38:00,1.83738,1.8374,1.83728,1.83738,61000000.0
2008-02-11 18:39:00,1.83775,1.83787,1.83767,1.83775,37000000.0
2008-02-11 18:40:00,1.83782,1.83794,1.8376,1.83794,52000000.0
2008-02-11 18:41:00,1.83804,1.83836,1.83801,1.83836,68000000.0
2008-02-11 18:42:00,1.83881,1.83897,1.83834,1.83834,40000000.0
2008-02-11 18:43:00,1.83828,1.83858,1.83828,1.83858,39000000.0
2008-02-11 18:44:00,1.83909,1.83945,1.83909,1.83918,33000000.0
2008-02-11 18:45:00,1.83954,1.83976,1.83945,1.83954,57000000.0
2008-02-11 18:46:00,1.83959,1.84046,1.83959,1.84046,61000000.0
2008-02-11 18:47:00,1.84054,1.84065,1.84054,1.84057,41000000.0
2008-02-11 18:48:00,1.84061,1.84082,1.84039,1.84039,26000000.0
2008-02-11 18:49:00,1.84026,1.84029,1.84013,1.84021,31000000.0
2008-02-11 18:50:00,1.84017,1.84028,1.84001,1.84003,37000000.0
2008-02-11 18:51:00,1.83985,1.83985,1.83954,1.83954,17000000.0
2008-02-11 18:52:00,1.83963,1.83969,1.83943,1.8395,33000000.0
2008-02-11 18:53:00,1.83954,1.83975,1.83937,1.83967,31000000.0
2008-02-11 18:54:00,1.8395,1.8395,1.83928,1.83931,11000000.0
2008-02-11 18:55:00,1.83917,1.83959,1.83917,1.83933,22000000.0
2008-02-11 18:56:00,1.83926,1.83945,1.83919,1.83919,16000000.0
2008-02-11 18:57:00,1.83916,1.83936,1.83916,1.83932,15000000.0
2008-02-11 18:58:00,1.83939,1.83943,1.83938,1.83943,19000000.0
2008-02-11 18:59:00,1.83967,1.83983,1.83967,1.83983,26000000.0
2008-02-11 19:00:00,1.83986,1.83986,1.8397,1.83982,12000000.0
2008-02-11 19:01:00,1.83986,1.83994,1.83972,1.83978,18000000.0
2008-02-11 19:02:00,1.83977,1.83977,1.8394,1.83951,23000000.0
2008-02-11 19:03:00,1.83935,1.83935,1.83872,1.83872,21000000.0
2008-02-11 19:04:00,1.83756,1.83828,1.83756,1.83828,55000000.0
2008-02-11 19:05:00,1.83839,1.83845,1.83835,1.83839,42000000.0
2008-02-11 19:06:00,1.83841,1.83859,1.83822,1.83825,63000000.0
2008-02-11 19:07:00,1.83823,1.8384,1.83823,1.83837,39000000.0
2008-02-11 19:08:00,1.83854,1.83887,1.83853,1.83878,32000000.0
2008-02-11 19:09:00,1.8389,1.8389,1.8383,1.8383,56000000.0
2008-02-11 19:10:00,1.8382,1.83829,1.83807,1.8381,27000000.0
2008-02-11 19:11:00,1.83812,1.83825,1.83802,1.83805,36000000.0
2008-02-11 19:12:00,1.83825,1.839,1.83825,1.839,25000000.0
2008-02-11 19:13:00,1.83887,1.8391,1.83887,1.839,23000000.0
2008-02-11 19:14:00,1.83892,1.839,1.83833,1.83833,37000000.0
2008-02-11 19:15:00,1.83823,1.83834,1.83819,1.83829,17000000.0
2008-02-11 19:16:00,1.83829,1.8383,1.83779,1.83779,23000000.0
2008-02-11 19:17:00,1.83792,1.83828,1.83772,1.83772,17000000.0
2008-02-11 19:18:00,1.83762,1.83775,1.83755,1.83755,30000000.0
2008-02-11 19:19:00,1.83726,1.83747,1.83726,1.83747,36000000.0
2008-02-11 19:20:00,1.83773,1.8378,1.83771,1.83775,23000000.0
2008-02-11 19:21:00,1.83779,1.83779,1.83715,1.83721,21000000.0
2008-02-11 19:22:00,1.83708,1.83716,1.83687,1.83698,25000000.0
2008-02-11 19:23:00,1.83699,1.83699,1.83672,1.83672,12000000.0
2008-02-11 19:24:00,1.83663,1.83674,1.83634,1.83673,39000000.0
2008-02-11 19:25:00,1.83649,1.83667,1.83641,1.83656,49000000.0
2008-02-11 19:26:00,1.83644,1.83676,1.83644,1.83648,48000000.0
2008-02-11 19:27:00,1.83649,1.83655,1.83637,1.83639,51000000.0
2008-02-11 19:28:00,1.83674,1.83702,1.83674,1.83702,40000000.0
2008-02-11 19:29:00,1.83699,1.83699,1.83656,1.83656,28000000.0
2008-02-11 19:30:00,1.83674,1.83701,1.83647,1.83647,32000000.0
2008-02-11 19:31:00,1.83637,1.83737,1.83637,1.83693,28000000.0
2008-02-11 19:32:00,1.837,1.83728,1.837,1.83728,31000000.0
2008-02-11 19:33:00,1.83728,1.83794,1.83728,1.83794,14000000.0
2008-02-11 19:34:00,1.83811,1.83833,1.83797,1.83833,49000000.0
2008-02-11 19:35:00,1.83821,1.83837,1.83814,1.83837,28000000.0
2008-02-11 19:36:00,1.83835,1.83838,1.83833,1.83835,16000000.0
2008-02-11 19:37:00,1.83808,1.83833,1.83805,1.83833,26000000.0
2008-02-11 19:38:00,1.83819,1.83825,1.83808,1.83814,8000000.0
2008-02-11 19:39:00,1.83822,1.83822,1.83797,1.83816,13000000.0
2008-02-11 19:40:00,1.83809,1.83832,1.83806,1.83814,16000000.0
2008-02-11 19:41:00,1.83802,1.83805,1.8379,1.83796,17000000.0
2008-02-11 19:42:00,1.83785,1.83796,1.83768,1.83768,19000000.0
2008-02-11 19:43:00,1.83769,1.83769,1.83754,1.83768,21000000.0
2008-02-11 19:44:00,1.83748,1.83748,1.837,1.837,21000000.0
2008-02-11 19:45:00,1.83684,1.83697,1.83666,1.83675,33000000.0
2008-02-11 19:46:00,1.83673,1.83695,1.83671,1.83682,18000000.0
2008-02-11 19:47:00,1.83671,1.83692,1.83667,1.83692,22000000.0
2008-02-11 19:48:00,1.83693,1.83704,1.8369,1.83702,18000000.0
2008-02-11 19:49:00,1.83662,1.83662,1.83581,1.83591,27000000.0
2008-02-11 19:50:00,1.83588,1.83616,1.83581,1.83616,23000000.0
2008-02-11 19:51:00,1.83607,1.83649,1.83589,1.83649,25000000.0
2008-02-11 19:52:00,1.83676,1.83676,1.83661,1.83669,15000000.0
2008-02-11 19:53:00,1.83667,1.83667,1.83655,1.83655,21000000.0
2008-02-11 19:54:00,1.83642,1.8367,1.83639,1.8367,9000000.0
2008-02-11 19:55:00,1.83685,1.83688,1.83658,1.83685,30000000.0
2008-02-11 19:56:00,1.83675,1.83675,1.83628,1.83628,20000000.0
2008-02-11 19:57:00,1.83621,1.83631,1.8352,1.8352,12000000.0
2008-02-11 19:58:00,1.83534,1.83558,1.83534,1.83558,13000000.0
2008-02-11 19:59:00,1.83553,1.83564,1.83523,1.83523,31000000.0
2008-02-11 20:00:00,1.83534,1.83547,1.83533,1.83536,23000000.0
2008-02-11 20:01:00,1.83534,1.83553,1.83532,1.83532,13000000.0
2008-02-11 20:02:00,1.83541,1.83553,1.83533,1.83538,20000000.0
2008-02-11 20:03:00,1.83542,1.83552,1.83542,1.83545,18000000.0
2008-02-11 20:04:00,1.83528,1.83543,1.83525,1.83539,27000000.0
2008-02-11 20:05:00,1.83537,1.8356,1.83532,1.8356,23000000.0
2008-02-11 20:06:00,1.83551,1.83551,1.83535,1.83545,13000000.0
2008-02-11 20:07:00,1.83544,1.83544,1.83508,1.83508,29000000.0
2008-02-11 20:08:00,1.83498,1.83522,1.83495,1.83517,15000000.0
2008-02-11 20:09:00,1.83518,1.83559,1.83518,1.83559,17000000.0
2008-02-11 20:10:00,1.83572,1.83584,1.83569,1.83571,8000000.0
2008-02-11 20:11:00,1.83528,1.83597,1.83528,1.83597,10000000.0
2008-02-11 20:12:00,1.83591,1.83591,1.83578,1.83578,15000000.0
2008-02-11 20:13:00,1.83571,1.83577,1.83527,1.83527,17000000.0
2008-02-11 20:14:00,1.83523,1.83548,1.83515,1.83548,15000000.0
2008-02-11 20:15:00,1.83574,1.83624,1.83574,1.83624,10000000.0
2008-02-11 20:16:00,1.83624,1.83624,1.83551,1.83551,22000000.0
2008-02-11 20:17:00,1.83546,1.83551,1.83529,1.83537,17000000.0
2008-02-11 20:18:00,1.83569,1.83639,1.83569,1.83638,24000000.0
2008-02-11 20:19:00,1.83637,1.83637,1.8359,1.83622,9000000.0
2008-02-11 20:20:00,1.8365,1.8366,1.83639,1.83656,14000000.0
2008-02-11 20:21:00,1.83652,1.83652,1.83545,1.83556,7000000.0
2008-02-11 20:22:00,1.83576,1.83622,1.83574,1.83582,12000000.0
2008-02-11 20:23:00,1.83584,1.83659,1.83584,1.83659,8000000.0
2008-02-11 20:24:00,1.83675,1.83791,1.83675,1.83741,15000000.0
2008-02-11 20:25:00,1.83737,1.83772,1.83737,1.83757,16000000.0
2008-02-11 20:26:00,1.83779,1.83796,1.83766,1.83783,22000000.0
2008-02-11 20:27:00,1.83792,1.8381,1.83789,1.83789,11000000.0
2008-02-11 20:28:00,1.83786,1.83801,1.83786,1.83795,7000000.0
2008-02-11 20:29:00,1.83785,1.83796,1.83777,1.83779,20000000.0
2008-02-11 20:30:00,1.83792,1.83798,1.83776,1.8378,27000000.0
2008-02-11 20:31:00,1.8378,1.8378,1.83758,1.83765,17000000.0
2008-02-11 20:32:00,1.8376,1.8376,1.83731,1.83731,20000000.0
2008-02-11 20:33:00,1.83732,1.83739,1.83719,1.83736,14000000.0
2008-02-11 20:34:00,1.83769,1.83787,1.83768,1.83779,28000000.0
2008-02-11 20:35:00,1.83782,1.83786,1.83768,1.83773,23000000.0
2008-02-11 20:36:00,1.8377,1.8377,1.83763,1.83766,11000000.0
2008-02-11 20:37:00,1.83764,1.83768,1.83756,1.83759,7000000.0
2008-02-11 20:38:00,1.83752,1.83755,1.83741,1.83745,10000000.0
2008-02-11 20:39:00,1.83729,1.83743,1.83729,1.83735,9000000.0
2008-02-11 20:40:00,1.83714,1.83714,1.83691,1.837,5000000.0
2008-02-11 20:41:00,1.83718,1.83718,1.83683,1.83687,8000000.0
2008-02-11 20:42:00,1.83698,1.83709,1.83689,1.83689,15000000.0
2008-02-11 20:43:00,1.83696,1.83696,1.83671,1.83671,12000000.0
2008-02-11 20:44:00,1.8367,1.83701,1.8367,1.83701,7000000.0
2008-02-11 20:45:00,1.83666,1.83696,1.83645,1.83696,12000000.0
2008-02-11 20:46:00,1.83708,1.83713,1.83661,1.83713,9000000.0
2008-02-11 20:47:00,1.837,1.83715,1.83697,1.83715,11000000.0
2008-02-11 20:48:00,1.83713,1.83726,1.837,1.83706,11000000.0
2008-02-11 20:49:00,1.83717,1.83746,1.83713,1.83746,18000000.0
2008-02-11 20:50:00,1.83742,1.83759,1.83742,1.83759,7000000.0
2008-02-11 20:51:00,1.83767,1.83767,1.83749,1.8375,18000000.0
2008-02-11 20:52:00,1.8374,1.83752,1.8374,1.83749,15000000.0
2008-02-11 20:53:00,1.83756,1.83774,1.8375,1.83774,8000000.0
2008-02-11 20:54:00,1.83775,1.83787,1.83775,1.83785,10000000.0
2008-02-11 20:55:00,1.83778,1.83778,1.83767,1.83772,8000000.0
2008-02-11 20:56:00,1.83691,1.83697,1.83646,1.83646,8000000.0
2008-02-11 20:57:00,1.83667,1.83667,1.83607,1.83607,18000000.0
2008-02-11 20:58:00,1.83626,1.8365,1.83611,1.8365,14000000.0
2008-02-11 20:59:00,1.83633,1.8365,1.83627,1.83648,8000000.0
2008-02-11 21:00:00,1.83669,1.83699,1.83669,1.83698,11000000.0
2008-02-11 21:01:00,1.83702,1.83752,1.83702,1.83752,16000000.0
2008-02-11 21:02:00,1.83753,1.83753,1.83742,1.83746,7000000.0
2008-02-11 21:03:00,1.83739,1.83755,1.83739,1.83755,13000000.0
2008-02-11 21:04:00,1.83756,1.83757,1.83744,1.83747,8000000.0
2008-02-11 21:05:00,1.83752,1.83757,1.83741,1.83755,11000000.0
2008-02-11 21:06:00,1.83777,1.83783,1.83774,1.83783,8000000.0
2008-02-11 21:07:00,1.83781,1.83801,1.83781,1.83795,7000000.0
2008-02-11 21:08:00,1.83786,1.83786,1.83702,1.83702,11000000.0
2008-02-11 21:09:00,1.83702,1.83791,1.83702,1.83791,9000000.0
2008-02-11 21:10:00,1.838,1.838,1.83782,1.83789,9000000.0
2008-02-11 21:11:00,1.83774,1.83775,1.83749,1.83749,8000000.0
2008-02-11 21:12:00,1.83744,1.83744,1.83551,1.83551,6000000.0
2008-02-11 21:13:00,1.8375,1.83759,1.8375,1.83759,8000000.0
2008-02-11 21:14:00,1.83761,1.8378,1.83761,1.8378,8000000.0
2008-02-11 21:15:00,1.83794,1.83804,1.83794,1.83804,11000000.0
2008-02-11 21:16:00,1.83813,1.83832,1.8381,1.83825,9000000.0
2008-02-11 21:17:00,1.83803,1.83803,1.83771,1.83801,7000000.0
2008-02-11 21:18:00,1.83794,1.83851,1.83794,1.83851,7000000.0
2008-02-11 21:19:00,1.8385,1.83856,1.83846,1.83846,8000000.0
2008-02-11 21:20:00,1.83849,1.83855,1.83846,1.83855,12000000.0
2008-02-11 21:21:00,1.83847,1.83847,1.83828,1.83843,8000000.0
2008-02-11 21:22:00,1.83841,1.83848,1.83836,1.8384,7000000.0
2008-02-11 21:23:00,1.83783,1.83826,1.83783,1.83826,10000000.0
2008-02-11 21:24:00,1.83826,1.83826,1.83787,1.83796,8000000.0
2008-02-11 21:25:00,1.838,1.838,1.83795,1.838,9000000.0
2008-02-11 21:26:00,1.83792,1.83792,1.83776,1.83776,17000000.0
2008-02-11 21:27:00,1.83777,1.83792,1.83765,1.83792,31000000.0
2008-02-11 21:28:00,1.83765,1.83768,1.83756,1.83762,20000000.0
2008-02-11 21:29:00,1.83757,1.83761,1.83752,1.83752,11000000.0
2008-02-11 21:30:00,1.83745,1.83747,1.83741,1.83742,9000000.0
2008-02-11 21:31:00,1.83753,1.8377,1.83753,1.8377,7000000.0
2008-02-11 21:32:00,1.83778,1.83778,1.83753,1.83753,8000000.0
2008-02-11 21:33:00,1.83781,1.83839,1.83781,1.83839,7000000.0
2008-02-11 21:34:00,1.8384,1.83849,1.8384,1.83849,10000000.0
2008-02-11 21:35:00,1.83871,1.83874,1.83863,1.83868,11000000.0
2008-02-11 21:36:00,1.83871,1.83877,1.83863,1.83874,11000000.0
2008-02-11 21:37:00,1.83851,1.83861,1.83842,1.83847,11000000.0
2008-02-11 21:38:00,1.8383,1.83839,1.83799,1.8383,26000000.0
2008-02-11 21:39:00,1.83861,1.83866,1.83822,1.83822,18000000.0
2008-02-11 21:40:00,1.83813,1.83837,1.83813,1.83827,12000000.0
2008-02-11 21:41:00,1.83834,1.83844,1.83833,1.83844,13000000.0
2008-02-11 21:42:00,1.83835,1.83835,1.83779,1.83779,7000000.0
2008-02-11 21:43:00,1.83781,1.83845,1.83781,1.83845,11000000.0
2008-02-11 21:44:00,1.83883,1.83883,1.83835,1.83862,18000000.0
2008-02-11 21:45:00,1.83843,1.83843,1.83811,1.83811,7000000.0
2008-02-11 21:46:00,1.83798,1.83815,1.83798,1.83815,15000000.0
2008-02-11 21:47:00,1.83828,1.83832,1.83818,1.83826,10000000.0
2008-02-11 21:48:00,1.83817,1.83824,1.83814,1.83814,7000000.0
2008-02-11 21:49:00,1.83829,1.83832,1.83826,1.83827,8000000.0
2008-02-11 21:50:00,1.83825,1.83832,1.83823,1.83827,10000000.0
2008-02-11 21:51:00,1.8387,1.8388,1.83776,1.83776,8000000.0
2008-02-11 21:52:00,1.83735,1.83743,1.8373,1.83741,10000000.0
2008-02-11 21:53:00,1.83749,1.83769,1.83747,1.83747,8000000.0
2008-02-11 21:54:00,1.83719,1.83719,1.83649,1.83666,9000000.0
2008-02-11 21:55:00,1.83676,1.83676,1.83638,1.83642,11000000.0
2008-02-11 21:56:00,1.83627,1.83654,1.83627,1.83654,7000000.0
2008-02-11 21:57:00,1.83651,1.83684,1.83651,1.83684,13000000.0
2008-02-11 21:58:00,1.83743,1.83817,1.83743,1.83807,16000000.0
2008-02-11 21:59:00,1.83826,1.83846,1.83815,1.83815,25000000.0
2008-02-11 22:00:00,1.83816,1.83821,1.83799,1.838,12000000.0
2008-02-11 22:01:00,1.83878,1.83921,1.83878,1.83921,19000000.0
2008-02-11 22:02:00,1.83919,1.83919,1.8388,1.8388,11000000.0
2008-02-11 22:03:00,1.83901,1.83975,1.83901,1.83975,33000000.0
2008-02-11 22:04:00,1.84001,1.84011,1.83982,1.83982,11000000.0
2008-02-11 22:05:00,1.83986,1.83986,1.83964,1.83964,16000000.0
2008-02-11 22:06:00,1.83955,1.83955,1.83901,1.83936,8000000.0
2008-02-11 22:07:00,1.83941,1.83954,1.83941,1.83954,15000000.0
2008-02-11 22:08:00,1.83954,1.83961,1.83951,1.83961,30000000.0
2008-02-11 22:09:00,1.83963,1.83979,1.8396,1.83972,13000000.0
2008-02-11 22:10:00,1.83983,1.83983,1.83959,1.83971,8000000.0
2008-02-11 22:11:00,1.83962,1.83967,1.83955,1.83958,11000000.0
2008-02-11 22:12:00,1.8395,1.83957,1.83949,1.83956,15000000.0
2008-02-11 22:13:00,1.83956,1.8396,1.83952,1.8396,10000000.0
2008-02-11 22:14:00,1.83955,1.83955,1.83939,1.83939,13000000.0
2008-02-11 22:15:00,1.83937,1.83937,1.83921,1.83921,9000000.0
2008-02-11 22:16:00,1.83934,1.83965,1.83934,1.83965,8000000.0
2008-02-11 22:17:00,1.83959,1.83959,1.83952,1.83957,16000000.0
2008-02-11 22:18:00,1.83954,1.83954,1.83918,1.83918,9000000.0
2008-02-11 22:19:00,1.8398,1.8398,1.83955,1.83955,9000000.0
2008-02-11 22:20:00,1.83955,1.83955,1.83865,1.83865,7000000.0
2008-02-11 22:21:00,1.83875,1.83939,1.83875,1.83939,11000000.0
2008-02-11 22:22:00,1.83975,1.83992,1.83956,1.83992,11000000.0
2008-02-11 22:23:00,1.84029,1.84044,1.84029,1.84029,15000000.0
2008-02-11 22:24:00,1.83967,1.83991,1.83967,1.83975,10000000.0
2008-02-11 22:25:00,1.84013,1.84013,1.83999,1.84002,8000000.0
2008-02-11 22:26:00,1.84014,1.84014,1.83987,1.84001,6000000.0
2008-02-11 22:27:00,1.83984,1.83989,1.83984,1.83987,10000000.0
2008-02-11 22:28:00,1.83997,1.84004,1.83997,1.84001,6000000.0
2008-02-11 22:29:00,1.83985,1.83989,1.83966,1.83966,7000000.0
2008-02-11 22:30:00,1.83954,1.83975,1.83954,1.83975,11000000.0
2008-02-11 22:31:00,1.83964,1.84003,1.83964,1.83994,22000000.0
2008-02-11 22:32:00,1.83978,1.83978,1.83945,1.83946,7000000.0
2008-02-11 22:33:00,1.83994,1.84004,1.83985,1.83995,38000000.0
2008-02-11 22:34:00,1.83989,1.83992,1.83961,1.83981,47000000.0
2008-02-11 22:35:00,1.83966,1.83972,1.83955,1.83955,27000000.0
2008-02-11 22:36:00,1.83956,1.83956,1.839,1.839,7000000.0
2008-02-11 22:37:00,1.83929,1.83929,1.8392,1.83925,28000000.0
2008-02-11 22:38:00,1.83925,1.83941,1.83925,1.83937,15000000.0
2008-02-11 22:39:00,1.83942,1.83955,1.83942,1.83953,11000000.0
2008-02-11 22:40:00,1.83963,1.83967,1.83962,1.83964,9000000.0
2008-02-11 22:41:00,1.83958,1.83966,1.83958,1.83958,16000000.0
2008-02-11 22:42:00,1.83952,1.83973,1.8395,1.83958,9000000.0
2008-02-11 22:43:00,1.83956,1.83956,1.83952,1.83953,11000000.0
2008-02-11 22:44:00,1.83961,1.83973,1.83961,1.83964,8000000.0
2008-02-11 22:45:00,1.83959,1.83962,1.83956,1.83962,12000000.0
2008-02-11 22:46:00,1.83962,1.83984,1.83962,1.83981,9000000.0
2008-02-11 22:47:00,1.84009,1.84013,1.84003,1.84003,16000000.0
2008-02-11 22:48:00,1.84018,1.84021,1.83999,1.84002,11000000.0
2008-02-11 22:49:00,1.83946,1.84,1.83946,1.83967,12000000.0
2008-02-11 22:50:00,1.83995,1.84009,1.83995,1.84008,16000000.0
2008-02-11 22:51:00,1.84014,1.84025,1.84011,1.84011,10000000.0
2008-02-11 22:52:00,1.84011,1.84011,1.84,1.84,10000000.0
2008-02-11 22:53:00,1.83965,1.83965,1.83951,1.83961,8000000.0
2008-02-11 22:54:00,1.83965,1.83978,1.83954,1.83978,7000000.0
2008-02-11 22:55:00,1.83972,1.83972,1.83959,1.83963,9000000.0
2008-02-11 22:56:00,1.83975,1.84005,1.83957,1.84005,8000000.0
2008-02-11 22:57:00,1.83963,1.83971,1.83944,1.83959,7000000.0
2008-02-11 22:58:00,1.83931,1.83931,1.83886,1.83893,7000000.0
2008-02-11 22:59:00,1.83945,1.83952,1.83944,1.83947,9000000.0
2008-02-11 23:00:00,1.83972,1.83976,1.83966,1.83966,12000000.0
2008-02-11 23:01:00,1.83982,1.84,1.83982,1.83995,9000000.0
2008-02-11 23:02:00,1.84012,1.84024,1.84012,1.84021,7000000.0
2008-02-11 23:03:00,1.83977,1.83987,1.83961,1.83961,12000000.0
2008-02-11 23:04:00,1.83961,1.83961,1.83923,1.83923,6000000.0
2008-02-11 23:05:00,1.83911,1.83917,1.8391,1.83913,11000000.0
2008-02-11 23:06:00,1.83915,1.83917,1.83912,1.83917,8000000.0
2008-02-11 23:07:00,1.83931,1.83949,1.83931,1.83949,8000000.0
2008-02-11 23:08:00,1.83922,1.83922,1.83908,1.83922,15000000.0
2008-02-11 23:09:00,1.83925,1.83934,1.83925,1.83927,7000000.0
2008-02-11 23:10:00,1.83948,1.83948,1.83926,1.83927,8000000.0
2008-02-11 23:11:00,1.83938,1.83949,1.83929,1.83936,8000000.0
2008-02-11 23:12:00,1.83929,1.83929,1.83874,1.83874,8000000.0
2008-02-11 23:13:00,1.8385,1.83861,1.83808,1.83808,7000000.0
2008-02-11 23:14:00,1.83809,1.83829,1.83808,1.83826,9000000.0
2008-02-11 23:15:00,1.83822,1.83851,1.83822,1.83851,8000000.0
2008-02-11 23:16:00,1.83861,1.83886,1.83861,1.83886,9000000.0
2008-02-11 23:17:00,1.83887,1.83887,1.83877,1.83878,11000000.0
2008-02-11 23:18:00,1.83885,1.83885,1.83853,1.83855,9000000.0
2008-02-11 23:19:00,1.8386,1.83867,1.83826,1.83867,9000000.0
2008-02-11 23:20:00,1.83862,1.83869,1.83833,1.83833,8000000.0
2008-02-11 23:21:00,1.83833,1.83833,1.8381,1.8381,7000000.0
2008-02-11 23:22:00,1.83836,1.83891,1.83836,1.83891,7000000.0
2008-02-11 23:23:00,1.83897,1.83924,1.83897,1.83924,7000000.0
2008-02-11 23:24:00,1.83923,1.83937,1.83921,1.83928,9000000.0
2008-02-11 23:25:00,1.83845,1.8385,1.83845,1.83848,10000000.0
2008-02-11 23:26:00,1.83931,1.83931,1.83897,1.83897,5000000.0
2008-02-11 23:27:00,1.8386,1.8386,1.8385,1.83858,8000000.0
2008-02-11 23:28:00,1.83893,1.83948,1.83893,1.83948,8000000.0
2008-02-11 23:29:00,1.83974,1.83989,1.83974,1.83989,25000000.0
2008-02-11 23:30:00,1.83992,1.84,1.83992,1.84,16000000.0
2008-02-11 23:31:00,1.83989,1.83989,1.83978,1.8398,14000000.0
2008-02-11 23:32:00,1.83977,1.83977,1.8392,1.8392,9000000.0
2008-02-11 23:33:00,1.83949,1.83998,1.83949,1.83998,8000000.0
2008-02-11 23:34:00,1.83978,1.83983,1.83966,1.83983,9000000.0
2008-02-11 23:35:00,1.83996,1.83996,1.83987,1.83989,12000000.0
2008-02-11 23:36:00,1.84002,1.84045,1.84002,1.84045,9000000.0
2008-02-11 23:37:00,1.84069,1.84079,1.84063,1.84063,8000000.0
2008-02-11 23:38:00,1.84055,1.84079,1.8405,1.84079,8000000.0
2008-02-11 23:39:00,1.84061,1.84076,1.84041,1.84047,11000000.0
2008-02-11 23:40:00,1.84031,1.84031,1.83901,1.83901,21000000.0
2008-02-11 23:41:00,1.83989,1.83989,1.83936,1.83944,8000000.0
2008-02-11 23:42:00,1.84036,1.84039,1.84031,1.84034,19000000.0
2008-02-11 23:43:00,1.84022,1.84022,1.83985,1.83985,8000000.0
2008-02-11 23:44:00,1.8398,1.84009,1.8398,1.84,8000000.0
2008-02-11 23:45:00,1.84007,1.84007,1.84002,1.84005,7000000.0
2008-02-11 23:46:00,1.84002,1.84002,1.83989,1.83989,8000000.0
2008-02-11 23:47:00,1.83984,1.83986,1.83961,1.83961,11000000.0
2008-02-11 23:48:00,1.83942,1.83946,1.83929,1.83946,8000000.0
2008-02-11 23:49:00,1.83937,1.83945,1.83915,1.83915,9000000.0
2008-02-11 23:50:00,1.84051,1.84057,1.84035,1.84039,8000000.0
2008-02-11 23:51:00,1.83989,1.83989,1.83974,1.83986,10000000.0
2008-02-11 23:52:00,1.8398,1.8398,1.83968,1.83971,7000000.0
2008-02-11 23:53:00,1.83964,1.83978,1.83928,1.83928,10000000.0
2008-02-11 23:54:00,1.83928,1.83967,1.83928,1.83967,7000000.0
2008-02-11 23:55:00,1.83957,1.83968,1.83956,1.83968,9000000.0
2008-02-11 23:56:00,1.83952,1.83987,1.83951,1.83979,12000000.0
2008-02-11 23:57:00,1.83999,1.84017,1.8399,1.84006,25000000.0
2008-02-11 23:58:00,1.84007,1.84007,1.83978,1.83978,8000000.0
2008-02-11 23:59:00,1.83947,1.83952,1.8392,1.83939,18000000.0
2008-02-12 00:00:00,1.83829,1.83839,1.83815,1.83815,7000000.0
2008-02-12 00:01:00,1.8395,1.8398,1.8392,1.8398,9000000.0
2008-02-12 00:02:00,1.83826,1.83826,1.83798,1.83798,9000000.0
2008-02-12 00:03:00,1.83796,1.83813,1.83796,1.83805,12000000.0
2008-02-12 00:04:00,1.83853,1.83853,1.83816,1.83823,10000000.0
2008-02-12 00:05:00,1.83862,1.83891,1.8383,1.83891,9000000.0
2008-02-12 00:06:00,1.83911,1.83923,1.83907,1.83907,8000000.0
2008-02-12 00:07:00,1.83912,1.83913,1.83878,1.83907,9000000.0
2008-02-12 00:08:00,1.83894,1.83897,1.83881,1.83881,8000000.0
2008-02-12 00:09:00,1.83907,1.83913,1.83857,1.83857,9000000.0
2008-02-12 00:10:00,1.83877,1.83879,1.83849,1.83879,23000000.0
2008-02-12 00:11:00,1.83967,1.83975,1.83953,1.83967,11000000.0
2008-02-12 00:12:00,1.83986,1.84016,1.83985,1.83999,9000000.0
2008-02-12 00:13:00,1.83998,1.84002,1.83967,1.83967,8000000.0
2008-02-12 00:14:00,1.83884,1.83934,1.83884,1.83934,7000000.0
2008-02-12 00:15:00,1.83938,1.83967,1.83938,1.83967,7000000.0
2008-02-12 00:16:00,1.83965,1.84017,1.83965,1.84017,9000000.0
2008-02-12 00:17:00,1.8404,1.84079,1.8404,1.84079,7000000.0
2008-02-12 00:18:00,1.84078,1.84078,1.8407,1.8407,8000000.0
2008-02-12 00:19:00,1.84087,1.84087,1.84062,1.84068,11000000.0
2008-02-12 00:20:00,1.84053,1.84053,1.84035,1.84035,3000000.0
2008-02-12 00:21:00,1.84024,1.84024,1.84016,1.84021,8000000.0
2008-02-12 00:22:00,1.84019,1.84055,1.84019,1.84044,8000000.0
2008-02-12 00:23:00,1.8405,1.8405,1.83988,1.83988,7000000.0
2008-02-12 00:24:00,1.83965,1.83986,1.83963,1.83967,8000000.0
2008-02-12 00:25:00,1.83956,1.83961,1.83954,1.83954,11000000.0
2008-02-12 00:26:00,1.83981,1.83981,1.83958,1.8397,7000000.0
2008-02-12 00:27:00,1.83946,1.8396,1.83946,1.83958,10000000.0
2008-02-12 00:28:00,1.83962,1.84022,1.83962,1.83994,8000000.0
2008-02-12 00:29:00,1.83974,1.84017,1.83974,1.84001,10000000.0
2008-02-12 00:30:00,1.84027,1.84034,1.8401,1.84034,7000000.0
2008-02-12 00:31:00,1.84031,1.84072,1.84029,1.84072,7000000.0
2008-02-12 00:32:00,1.84074,1.84074,1.84039,1.84047,7000000.0
2008-02-12 00:33:00,1.8405,1.84055,1.84044,1.84055,9000000.0
2008-02-12 00:34:00,1.84009,1.84036,1.83968,1.83991,23000000.0
2008-02-12 00:35:00,1.84063,1.84079,1.84063,1.84072,7000000.0
2008-02-12 00:36:00,1.8406,1.84093,1.8406,1.84093,9000000.0
2008-02-12 00:37:00,1.83908,1.84059,1.83908,1.8402,8000000.0
2008-02-12 00:38:00,1.83963,1.83963,1.83933,1.83951,7000000.0
2008-02-12 00:39:00,1.83993,1.84003,1.83992,1.83992,7000000.0
2008-02-12 00:40:00,1.83974,1.83975,1.83966,1.83975,7000000.0
2008-02-12 00:41:00,1.8411,1.8422,1.8411,1.8417,8000000.0
2008-02-12 00:42:00,1.83973,1.83988,1.83968,1.83988,8000000.0
2008-02-12 00:43:00,1.83983,1.83987,1.83973,1.83977,5000000.0
2008-02-12 00:44:00,1.83991,1.84005,1.8394,1.83968,11000000.0
2008-02-12 00:45:00,1.84014,1.84014,1.83984,1.83988,16000000.0
2008-02-12 00:46:00,1.84002,1.84002,1.83939,1.83985,10000000.0
2008-02-12 00:47:00,1.83968,1.83976,1.83965,1.83976,7000000.0
2008-02-12 00:48:00,1.8398,1.83996,1.83975,1.83996,8000000.0
2008-02-12 00:49:00,1.83989,1.83989,1.83963,1.83969,10000000.0
2008-02-12 00:50:00,1.83949,1.83949,1.83888,1.83888,10000000.0
2008-02-12 00:51:00,1.83967,1.83967,1.83955,1.83961,8000000.0
2008-02-12 00:52:00,1.83949,1.8396,1.83936,1.83946,7000000.0
2008-02-12 00:53:00,1.83969,1.83987,1.83962,1.8398,11000000.0
2008-02-12 00:54:00,1.83966,1.83978,1.83927,1.83978,10000000.0
2008-02-12 00:55:00,1.83944,1.83972,1.83944,1.83972,7000000.0
2008-02-12 00:56:00,1.8397,1.83977,1.83956,1.8396,11000000.0
2008-02-12 00:57:00,1.83944,1.83965,1.83944,1.8395,8000000.0
2008-02-12 00:58:00,1.83943,1.83954,1.83939,1.83954,10000000.0
2008-02-12 00:59:00,1.83957,1.83957,1.83947,1.83953,7000000.0
2008-02-12 01:00:00,1.83927,1.83943,1.83926,1.83928,19000000.0
2008-02-12 01:01:00,1.83935,1.83946,1.83905,1.83926,12000000.0
2008-02-12 01:02:00,1.83931,1.83931,1.83861,1.83889,8000000.0
2008-02-12 01:03:00,1.83965,1.8401,1.83965,1.83993,7000000.0
2008-02-12 01:04:00,1.84003,1.84048,1.83993,1.84041,8000000.0
2008-02-12 01:05:00,1.84044,1.84054,1.8404,1.84048,7000000.0
2008-02-12 01:06:00,1.84059,1.84078,1.84049,1.84078,8000000.0
2008-02-12 01:07:00,1.83988,1.8399,1.83967,1.8399,10000000.0
2008-02-12 01:08:00,1.8407,1.84075,1.84051,1.84075,10000000.0
2008-02-12 01:09:00,1.84078,1.84078,1.84057,1.8406,8000000.0
2008-02-12 01:10:00,1.84049,1.84056,1.84031,1.84056,10000000.0
2008-02-12 01:11:00,1.84057,1.84071,1.84051,1.84054,11000000.0
2008-02-12 01:12:00,1.84065,1.84079,1.84065,1.84079,8000000.0
2008-02-12 01:13:00,1.84085,1.84086,1.84073,1.84073,8000000.0
2008-02-12 01:14:00,1.84085,1.84097,1.84075,1.84095,10000000.0
2008-02-12 01:15:00,1.84099,1.84106,1.84089,1.841,10000000.0
2008-02-12 01:16:00,1.84107,1.84134,1.84107,1.84134,8000000.0
2008-02-12 01:17:00,1.84135,1.84135,1.84105,1.84105,11000000.0
2008-02-12 01:18:00,1.84148,1.84171,1.84148,1.84171,6000000.0
2008-02-12 01:19:00,1.842,1.84237,1.842,1.84237,11000000.0
2008-02-12 01:20:00,1.84238,1.84252,1.84238,1.84252,13000000.0
2008-02-12 01:21:00,1.84238,1.84238,1.84204,1.84215,7000000.0
2008-02-12 01:22:00,1.84202,1.84202,1.84169,1.84172,4000000.0
2008-02-12 01:23:00,1.84164,1.84166,1.84141,1.84164,8000000.0
2008-02-12 01:24:00,1.84163,1.84163,1.84136,1.84157,7000000.0
2008-02-12 01:25:00,1.8416,1.8416,1.84139,1.84139,9000000.0
2008-02-12 01:26:00,1.84156,1.84156,1.84128,1.84128,14000000.0
2008-02-12 01:27:00,1.84126,1.84128,1.84114,1.84119,15000000.0
2008-02-12 01:28:00,1.84077,1.84087,1.84049,1.84049,9000000.0
2008-02-12 01:29:00,1.84122,1.84123,1.84093,1.841,10000000.0
2008-02-12 01:30:00,1.8409,1.84106,1.84085,1.84104,10000000.0
2008-02-12 01:31:00,1.84087,1.84098,1.84083,1.84098,7000000.0
2008-02-12 01:32:00,1.84131,1.84143,1.84126,1.84143,18000000.0
2008-02-12 01:33:00,1.84166,1.84199,1.8416,1.84199,20000000.0
2008-02-12 01:34:00,1.84183,1.84183,1.84167,1.84167,16000000.0
2008-02-12 01:35:00,1.84171,1.8422,1.84171,1.8422,8000000.0
2008-02-12 01:36:00,1.84193,1.84207,1.84187,1.84187,9000000.0
2008-02-12 01:37:00,1.84175,1.84189,1.84163,1.84189,7000000.0
2008-02-12 01:38:00,1.8418,1.8418,1.84115,1.84115,12000000.0
2008-02-12 01:39:00,1.84103,1.84107,1.84102,1.84102,12000000.0
2008-02-12 01:40:00,1.84101,1.84106,1.84101,1.84106,7000000.0
2008-02-12 01:41:00,1.84115,1.84162,1.84115,1.84162,11000000.0
2008-02-12 01:42:00,1.84192,1.84192,1.84184,1.84188,7000000.0
2008-02-12 01:43:00,1.84211,1.84211,1.84169,1.84189,8000000.0
2008-02-12 01:44:00,1.84191,1.84191,1.84173,1.84173,7000000.0
2008-02-12 01:45:00,1.84197,1.84202,1.84193,1.84195,7000000.0
2008-02-12 01:46:00,1.84177,1.84177,1.84124,1.84153,7000000.0
2008-02-12 01:47:00,1.84148,1.84148,1.84131,1.84131,14000000.0
2008-02-12 01:48:00,1.84126,1.84142,1.84112,1.84112,7000000.0
2008-02-12 01:49:00,1.84096,1.84096,1.84057,1.84057,8000000.0
2008-02-12 01:50:00,1.84045,1.84061,1.84041,1.84041,10000000.0
2008-02-12 01:51:00,1.8404,1.8407,1.8404,1.84065,16000000.0
2008-02-12 01:52:00,1.83992,1.84068,1.83992,1.84049,13000000.0
2008-02-12 01:53:00,1.84056,1.84056,1.84024,1.84024,7000000.0
2008-02-12 01:54:00,1.83996,1.84017,1.83978,1.84017,9000000.0
2008-02-12 01:55:00,1.84002,1.84002,1.83995,1.83999,12000000.0
2008-02-12 01:56:00,1.83989,1.83989,1.8398,1.83985,17000000.0
2008-02-12 01:57:00,1.83959,1.83962,1.83919,1.83962,13000000.0
2008-02-12 01:58:00,1.83992,1.84036,1.83992,1.84036,10000000.0
2008-02-12 01:59:00,1.84077,1.84088,1.84037,1.84037,7000000.0
2008-02-12 02:00:00,1.8405,1.84082,1.8405,1.84082,2000000.0
2008-02-12 02:01:00,1.84092,1.84114,1.84078,1.84114,8000000.0
2008-02-12 02:02:00,1.84127,1.84127,1.8406,1.84073,9000000.0
2008-02-12 02:03:00,1.8403,1.84082,1.83813,1.84082,10000000.0
2008-02-12 02:04:00,1.84088,1.84114,1.84088,1.8411,9000000.0
2008-02-12 02:05:00,1.84073,1.84086,1.84047,1.84086,10000000.0
2008-02-12 02:06:00,1.84081,1.84094,1.84075,1.84083,8000000.0
2008-02-12 02:07:00,1.84089,1.84107,1.84083,1.84088,8000000.0
2008-02-12 02:08:00,1.8408,1.84098,1.8408,1.84092,10000000.0
2008-02-12 02:09:00,1.84064,1.84099,1.84064,1.84097,7000000.0
2008-02-12 02:10:00,1.84121,1.84121,1.84097,1.84097,8000000.0
2008-02-12 02:11:00,1.84075,1.84104,1.84074,1.84075,8000000.0
2008-02-12 02:12:00,1.84074,1.84091,1.84074,1.84089,7000000.0
2008-02-12 02:13:00,1.84049,1.84076,1.84024,1.84076,7000000.0
2008-02-12 02:14:00,1.84082,1.84096,1.84068,1.84091,7000000.0
2008-02-12 02:15:00,1.8406,1.84091,1.84059,1.84061,8000000.0
2008-02-12 02:16:00,1.84066,1.84078,1.8406,1.84066,9000000.0
2008-02-12 02:17:00,1.84076,1.84085,1.84069,1.84074,9000000.0
2008-02-12 02:18:00,1.84096,1.8415,1.84096,1.8415,11000000.0
2008-02-12 02:19:00,1.84156,1.8416,1.8411,1.84133,11000000.0
2008-02-12 02:20:00,1.84098,1.84098,1.84075,1.84083,9000000.0
2008-02-12 02:21:00,1.84085,1.84085,1.8403,1.8403,7000000.0
2008-02-12 02:22:00,1.84088,1.84131,1.84088,1.84131,8000000.0
2008-02-12 02:23:00,1.84128,1.84134,1.84106,1.84134,10000000.0
2008-02-12 02:24:00,1.84081,1.84106,1.84059,1.84106,8000000.0
2008-02-12 02:25:00,1.84109,1.84109,1.84091,1.84092,11000000.0
2008-02-12 02:26:00,1.84098,1.841,1.8409,1.8409,7000000.0
2008-02-12 02:27:00,1.84091,1.84158,1.84089,1.84157,9000000.0
2008-02-12 02:28:00,1.8418,1.84186,1.84175,1.84186,7000000.0
2008-02-12 02:29:00,1.84181,1.84282,1.84181,1.84282,7000000.0
2008-02-12 02:30:00,1.84309,1.84309,1.84285,1.8429,10000000.0
2008-02-12 02:31:00,1.84192,1.84213,1.84192,1.84211,8000000.0
2008-02-12 02:32:00,1.84215,1.84268,1.84215,1.84268,7000000.0
2008-02-12 02:33:00,1.84258,1.84312,1.84258,1.84312,8000000.0
2008-02-12 02:34:00,1.84327,1.84327,1.843,1.843,7000000.0
2008-02-12 02:35:00,1.84299,1.84299,1.84281,1.84281,11000000.0
2008-02-12 02:36:00,1.84214,1.84214,1.84201,1.84213,7000000.0
2008-02-12 02:37:00,1.84215,1.84217,1.84198,1.84204,7000000.0
2008-02-12 02:38:00,1.84197,1.84197,1.84176,1.84176,5000000.0
2008-02-12 02:39:00,1.84162,1.84162,1.84116,1.84116,8000000.0
2008-02-12 02:40:00,1.841,1.84124,1.841,1.84124,7000000.0
2008-02-12 02:41:00,1.84132,1.84132,1.84113,1.84118,8000000.0
2008-02-12 02:42:00,1.84074,1.84074,1.84047,1.8406,7000000.0
2008-02-12 02:43:00,1.84125,1.84128,1.84107,1.84107,9000000.0
2008-02-12 02:44:00,1.8407,1.84133,1.8407,1.84133,7000000.0
2008-02-12 02:45:00,1.84128,1.84151,1.84119,1.84151,8000000.0
2008-02-12 02:46:00,1.84211,1.84255,1.84211,1.84255,7000000.0
2008-02-12 02:47:00,1.84297,1.84313,1.84296,1.84313,11000000.0
2008-02-12 02:48:00,1.84279,1.84279,1.84216,1.84222,11000000.0
2008-02-12 02:49:00,1.84223,1.84246,1.84223,1.84246,11000000.0
2008-02-12 02:50:00,1.84217,1.84229,1.84217,1.8422,7000000.0
2008-02-12 02:51:00,1.84206,1.84237,1.84206,1.84237,8000000.0
2008-02-12 02:52:00,1.84223,1.84229,1.84183,1.84183,7000000.0
2008-02-12 02:53:00,1.84196,1.84198,1.84184,1.84184,8000000.0
2008-02-12 02:54:00,1.84161,1.84174,1.84161,1.84174,7000000.0
2008-02-12 02:55:00,1.84188,1.84188,1.84152,1.84159,8000000.0
2008-02-12 02:56:00,1.84164,1.84164,1.8412,1.84143,10000000.0
2008-02-12 02:57:00,1.84163,1.84166,1.84142,1.84158,8000000.0
2008-02-12 02:58:00,1.84155,1.84167,1.84152,1.84166,7000000.0
2008-02-12 02:59:00,1.84079,1.84085,1.84071,1.84085,9000000.0
2008-02-12 03:00:00,1.84137,1.84137,1.84086,1.84116,7000000.0
2008-02-12 03:01:00,1.84155,1.84159,1.84144,1.8415,8000000.0
2008-02-12 03:02:00,1.84171,1.84185,1.84159,1.84164,8000000.0
2008-02-12 03:03:00,1.84177,1.84181,1.84164,1.84164,7000000.0
2008-02-12 03:04:00,1.84158,1.84162,1.84146,1.84146,7000000.0
2008-02-12 03:05:00,1.84143,1.84168,1.84133,1.84168,8000000.0
2008-02-12 03:06:00,1.8418,1.84199,1.8418,1.8419,10000000.0
2008-02-12 03:07:00,1.84198,1.84202,1.84193,1.84197,8000000.0
2008-02-12 03:08:00,1.84185,1.84201,1.84185,1.84192,7000000.0
2008-02-12 03:09:00,1.84205,1.8422,1.84205,1.8422,8000000.0
2008-02-12 03:10:00,1.84227,1.84232,1.84223,1.8423,10000000.0
2008-02-12 03:11:00,1.84236,1.84254,1.84229,1.84254,10000000.0
2008-02-12 03:12:00,1.84283,1.84295,1.84267,1.84267,7000000.0
2008-02-12 03:13:00,1.84231,1.84239,1.84221,1.84224,11000000.0
2008-02-12 03:14:00,1.84208,1.84208,1.84181,1.84182,8000000.0
2008-02-12 03:15:00,1.84179,1.84179,1.84112,1.84112,7000000.0
2008-02-12 03:16:00,1.84167,1.84188,1.84167,1.84174,8000000.0
2008-02-12 03:17:00,1.84168,1.84183,1.84123,1.84174,11000000.0
2008-02-12 03:18:00,1.84169,1.84171,1.84151,1.84157,10000000.0
2008-02-12 03:19:00,1.84143,1.8415,1.84136,1.84136,7000000.0
2008-02-12 03:20:00,1.84146,1.8416,1.84142,1.8416,10000000.0
2008-02-12 03:21:00,1.84148,1.84148,1.84098,1.84108,7000000.0
2008-02-12 03:22:00,1.84104,1.84115,1.84103,1.84103,8000000.0
2008-02-12 03:23:00,1.84081,1.8414,1.84077,1.8414,7000000.0
2008-02-12 03:24:00,1.84147,1.84156,1.84142,1.84156,10000000.0
2008-02-12 03:25:00,1.84159,1.8418,1.84157,1.8418,8000000.0
2008-02-12 03:26:00,1.84175,1.84195,1.84175,1.84183,7000000.0
2008-02-12 03:27:00,1.84175,1.84175,1.84143,1.84143,8000000.0
2008-02-12 03:28:00,1.84148,1.84164,1.84145,1.84161,8000000.0
2008-02-12 03:29:00,1.84153,1.84175,1.84141,1.84161,11000000.0
2008-02-12 03:30:00,1.84077,1.84128,1.84077,1.84114,8000000.0
2008-02-12 03:31:00,1.84167,1.84174,1.84165,1.84174,9000000.0
2008-02-12 03:32:00,1.84151,1.84151,1.84133,1.84134,6000000.0
2008-02-12 03:33:00,1.84123,1.84137,1.84117,1.84137,7000000.0
2008-02-12 03:34:00,1.84131,1.8415,1.84131,1.84145,9000000.0
2008-02-12 03:35:00,1.84139,1.84147,1.84121,1.84121,10000000.0
2008-02-12 03:36:00,1.84098,1.84124,1.84095,1.84124,7000000.0
2008-02-12 03:37:00,1.84139,1.84154,1.84136,1.8414,9000000.0
2008-02-12 03:38:00,1.84134,1.84138,1.84122,1.84122,7000000.0
2008-02-12 03:39:00,1.84131,1.84135,1.84126,1.84126,8000000.0
2008-02-12 03:40:00,1.84068,1.8413,1.84058,1.84058,11000000.0
2008-02-12 03:41:00,1.84113,1.8412,1.84102,1.8412,10000000.0
2008-02-12 03:42:00,1.84115,1.84146,1.84115,1.84128,9000000.0
2008-02-12 03:43:00,1.84141,1.84146,1.84138,1.84143,7000000.0
2008-02-12 03:44:00,1.84159,1.84162,1.84156,1.8416,6000000.0
2008-02-12 03:45:00,1.84162,1.84177,1.84155,1.84177,8000000.0
2008-02-12 03:46:00,1.8419,1.8419,1.84136,1.84156,8000000.0
2008-02-12 03:47:00,1.84125,1.84125,1.841,1.841,7000000.0
2008-02-12 03:48:00,1.84115,1.84115,1.84107,1.84112,11000000.0
2008-02-12 03:49:00,1.84129,1.84156,1.84129,1.84156,8000000.0
2008-02-12 03:50:00,1.84158,1.84168,1.84156,1.84158,7000000.0
2008-02-12 03:51:00,1.8409,1.8409,1.8409,1.8409,8000000.0
2008-02-12 03:52:00,1.84146,1.84158,1.84139,1.84158,8000000.0
2008-02-12 03:53:00,1.84159,1.84163,1.84148,1.84154,10000000.0
2008-02-12 03:54:00,1.84159,1.84159,1.84152,1.84154,11000000.0
2008-02-12 03:55:00,1.84155,1.84158,1.84136,1.84153,7000000.0
2008-02-12 03:56:00,1.84125,1.84139,1.84098,1.84098,10000000.0
2008-02-12 03:57:00,1.84113,1.84133,1.84107,1.84133,8000000.0
2008-02-12 03:58:00,1.84117,1.84134,1.84113,1.8413,8000000.0
2008-02-12 03:59:00,1.84145,1.84145,1.84124,1.84124,7000000.0
2008-02-12 04:00:00,1.84149,1.84152,1.84136,1.84149,10000000.0
2008-02-12 04:01:00,1.84144,1.84151,1.84137,1.84143,7000000.0
2008-02-12 04:02:00,1.84139,1.84139,1.84119,1.84132,8000000.0
2008-02-12 04:03:00,1.8412,1.84138,1.8412,1.84131,8000000.0
2008-02-12 04:04:00,1.84146,1.84203,1.84146,1.84183,8000000.0
2008-02-12 04:05:00,1.842,1.84209,1.84014,1.84014,9000000.0
2008-02-12 04:06:00,1.84216,1.84218,1.84207,1.84217,8000000.0
2008-02-12 04:07:00,1.84227,1.84246,1.84217,1.84234,11000000.0
2008-02-12 04:08:00,1.84253,1.84262,1.8425,1.84251,7000000.0
2008-02-12 04:09:00,1.8426,1.84302,1.8426,1.84302,8000000.0
2008-02-12 04:10:00,1.84292,1.84292,1.84265,1.84277,10000000.0
2008-02-12 04:11:00,1.84262,1.84295,1.84262,1.84295,7000000.0
2008-02-12 04:12:00,1.84287,1.84288,1.84238,1.84286,8000000.0
2008-02-12 04:13:00,1.8429,1.8429,1.84234,1.84234,8000000.0
2008-02-12 04:14:00,1.84231,1.84286,1.84231,1.84286,7000000.0
2008-02-12 04:15:00,1.84295,1.84302,1.84287,1.84287,7000000.0
2008-02-12 04:16:00,1.84301,1.84307,1.84288,1.84299,7000000.0
2008-02-12 04:17:00,1.84295,1.84299,1.84284,1.84284,8000000.0
2008-02-12 04:18:00,1.84286,1.84295,1.84286,1.84295,6000000.0
2008-02-12 04:19:00,1.84293,1.84293,1.84264,1.84264,7000000.0
2008-02-12 04:20:00,1.84242,1.84262,1.84234,1.84242,10000000.0
2008-02-12 04:21:00,1.84237,1.84242,1.84206,1.84206,8000000.0
2008-02-12 04:22:00,1.84214,1.84214,1.84197,1.84201,9000000.0
2008-02-12 04:23:00,1.84166,1.84177,1.84138,1.84171,7000000.0
2008-02-12 04:24:00,1.8419,1.842,1.8419,1.84195,9000000.0
2008-02-12 04:25:00,1.842,1.842,1.84182,1.84185,11000000.0
2008-02-12 04:26:00,1.84196,1.84272,1.84196,1.84272,7000000.0
2008-02-12 04:27:00,1.84275,1.84275,1.84209,1.84209,8000000.0
2008-02-12 04:28:00,1.84186,1.84189,1.84176,1.84182,6000000.0
2008-02-12 04:29:00,1.84186,1.84189,1.84165,1.84176,8000000.0
2008-02-12 04:30:00,1.84172,1.84177,1.8415,1.84177,9000000.0
2008-02-12 04:31:00,1.84191,1.84199,1.84181,1.84193,10000000.0
2008-02-12 04:32:00,1.84193,1.84199,1.84166,1.84175,9000000.0
2008-02-12 04:33:00,1.84155,1.84158,1.84137,1.84137,8000000.0
2008-02-12 04:34:00,1.84144,1.84144,1.84112,1.84112,7000000.0
2008-02-12 04:35:00,1.84102,1.84139,1.84102,1.84129,7000000.0
2008-02-12 04:36:00,1.84127,1.8414,1.84127,1.84138,8000000.0
2008-02-12 04:37:00,1.84146,1.84146,1.8413,1.8413,5000000.0
2008-02-12 04:38:00,1.84133,1.84164,1.84129,1.84164,9000000.0
2008-02-12 04:39:00,1.84171,1.84171,1.84156,1.84159,9000000.0
2008-02-12 04:40:00,1.84169,1.84177,1.8416,1.84162,7000000.0
2008-02-12 04:41:00,1.84163,1.8417,1.84154,1.84161,8000000.0
2008-02-12 04:42:00,1.84156,1.84163,1.84147,1.84158,7000000.0
2008-02-12 04:43:00,1.84165,1.84171,1.84133,1.84171,11000000.0
2008-02-12 04:44:00,1.84163,1.84163,1.84139,1.84147,9000000.0
2008-02-12 04:45:00,1.84157,1.84163,1.84146,1.8416,11000000.0
2008-02-12 04:46:00,1.84152,1.84152,1.84124,1.84124,7000000.0
2008-02-12 04:47:00,1.84147,1.84159,1.84146,1.84159,7000000.0
2008-02-12 04:48:00,1.84142,1.84142,1.84103,1.84103,7000000.0
2008-02-12 04:49:00,1.84099,1.84099,1.8406,1.84091,11000000.0
2008-02-12 04:50:00,1.84085,1.84092,1.84071,1.84078,9000000.0
2008-02-12 04:51:00,1.8402,1.84033,1.83991,1.84033,7000000.0
2008-02-12 04:52:00,1.84078,1.84082,1.84067,1.84082,10000000.0
2008-02-12 04:53:00,1.84063,1.84078,1.84041,1.84041,9000000.0
2008-02-12 04:54:00,1.84083,1.84096,1.84082,1.84087,8000000.0
2008-02-12 04:55:00,1.84122,1.84135,1.84108,1.8413,8000000.0
2008-02-12 04:56:00,1.84158,1.84161,1.84155,1.84161,7000000.0
2008-02-12 04:57:00,1.84127,1.84152,1.84127,1.84152,8000000.0
2008-02-12 04:58:00,1.84159,1.84159,1.84141,1.84144,8000000.0
2008-02-12 04:59:00,1.84147,1.84147,1.8413,1.84142,8000000.0
2008-02-12 05:00:00,1.84116,1.84127,1.84109,1.8411,7000000.0
2008-02-12 05:01:00,1.8398,1.8398,1.8398,1.8398,7000000.0
2008-02-12 05:02:00,1.84141,1.84141,1.8412,1.84133,7000000.0
2008-02-12 05:03:00,1.84125,1.84125,1.84082,1.84084,7000000.0
2008-02-12 05:04:00,1.8406,1.84094,1.8406,1.84094,7000000.0
2008-02-12 05:05:00,1.84088,1.84106,1.84088,1.84094,8000000.0
2008-02-12 05:06:00,1.84061,1.84087,1.84061,1.84083,7000000.0
2008-02-12 05:07:00,1.84091,1.84091,1.84059,1.84073,8000000.0
2008-02-12 05:08:00,1.84077,1.84092,1.84077,1.8408,10000000.0
2008-02-12 05:09:00,1.841,1.84127,1.84083,1.84127,7000000.0
2008-02-12 05:10:00,1.84092,1.841,1.84067,1.84067,7000000.0
2008-02-12 05:11:00,1.84068,1.8407,1.84042,1.84058,8000000.0
2008-02-12 05:12:00,1.84131,1.84132,1.84061,1.84087,11000000.0
2008-02-12 05:13:00,1.84095,1.84098,1.84083,1.84085,8000000.0
2008-02-12 05:14:00,1.84126,1.84136,1.8411,1.84131,7000000.0
2008-02-12 05:15:00,1.8412,1.8412,1.84081,1.84081,5000000.0
2008-02-12 05:16:00,1.84103,1.84127,1.84103,1.84114,7000000.0
2008-02-12 05:17:00,1.84132,1.8414,1.84124,1.84135,8000000.0
2008-02-12 05:18:00,1.84136,1.84171,1.84127,1.84171,8000000.0
2008-02-12 05:19:00,1.84139,1.84143,1.84101,1.84102,7000000.0
2008-02-12 05:20:00,1.84094,1.84102,1.84088,1.84094,5000000.0
2008-02-12 05:21:00,1.84079,1.84079,1.84061,1.84071,8000000.0
2008-02-12 05:22:00,1.84072,1.84091,1.84055,1.84055,7000000.0
2008-02-12 05:23:00,1.84068,1.84076,1.84057,1.84057,10000000.0
2008-02-12 05:24:00,1.84065,1.84107,1.84065,1.84107,8000000.0
2008-02-12 05:25:00,1.8411,1.84118,1.8411,1.84113,7000000.0
2008-02-12 05:26:00,1.84129,1.84144,1.84106,1.84108,7000000.0
2008-02-12 05:27:00,1.84073,1.84113,1.84073,1.84086,8000000.0
2008-02-12 05:28:00,1.84109,1.84128,1.84103,1.84103,9000000.0
2008-02-12 05:29:00,1.84115,1.84135,1.8411,1.84135,7000000.0
2008-02-12 05:30:00,1.84145,1.84158,1.84145,1.84148,10000000.0
2008-02-12 05:31:00,1.84151,1.84151,1.84128,1.84139,8000000.0
2008-02-12 05:32:00,1.84107,1.84113,1.84076,1.84076,8000000.0
2008-02-12 05:33:00,1.84071,1.84075,1.84052,1.84052,9000000.0
2008-02-12 05:34:00,1.84061,1.84064,1.84037,1.84064,8000000.0
2008-02-12 05:35:00,1.84018,1.84024,1.83969,1.83969,7000000.0
2008-02-12 05:36:00,1.84034,1.84036,1.84025,1.84036,9000000.0
2008-02-12 05:37:00,1.84032,1.84039,1.84026,1.84039,7000000.0
2008-02-12 05:38:00,1.84047,1.8406,1.84046,1.84052,9000000.0
2008-02-12 05:39:00,1.84051,1.84051,1.84035,1.84039,7000000.0
2008-02-12 05:40:00,1.84043,1.84043,1.84025,1.84034,7000000.0
2008-02-12 05:41:00,1.84045,1.8406,1.84041,1.8406,8000000.0
2008-02-12 05:42:00,1.8406,1.8406,1.84035,1.84045,7000000.0
2008-02-12 05:43:00,1.84049,1.8406,1.84035,1.84053,9000000.0
2008-02-12 05:44:00,1.84066,1.84079,1.84064,1.84079,6000000.0
2008-02-12 05:45:00,1.83985,1.84028,1.83983,1.84028,11000000.0
2008-02-12 05:46:00,1.8405,1.8405,1.84031,1.84046,7000000.0
2008-02-12 05:47:00,1.84045,1.84055,1.84035,1.84035,8000000.0
2008-02-12 05:48:00,1.84026,1.84039,1.84024,1.84037,7000000.0
2008-02-12 05:49:00,1.83953,1.83984,1.83953,1.83982,8000000.0
2008-02-12 05:50:00,1.84033,1.84034,1.8402,1.84028,9000000.0
2008-02-12 05:51:00,1.84012,1.84032,1.84012,1.84023,8000000.0
2008-02-12 05:52:00,1.84007,1.84022,1.84007,1.84014,8000000.0
2008-02-12 05:53:00,1.84022,1.84045,1.84022,1.84041,7000000.0
2008-02-12 05:54:00,1.84034,1.84034,1.84002,1.84002,10000000.0
2008-02-12 05:55:00,1.83919,1.83967,1.83919,1.83967,8000000.0
2008-02-12 05:56:00,1.8399,1.84006,1.83986,1.83993,7000000.0
2008-02-12 05:57:00,1.83979,1.83994,1.83977,1.83989,8000000.0
2008-02-12 05:58:00,1.83984,1.83986,1.83958,1.83986,9000000.0
2008-02-12 05:59:00,1.83988,1.83997,1.83973,1.83982,10000000.0
2008-02-12 06:00:00,1.83979,1.84002,1.83979,1.83986,8000000.0
2008-02-12 06:01:00,1.8398,1.83991,1.83977,1.83977,7000000.0
2008-02-12 06:02:00,1.83973,1.83973,1.83938,1.8395,7000000.0
2008-02-12 06:03:00,1.8395,1.83962,1.83941,1.83953,8000000.0
2008-02-12 06:04:00,1.83957,1.83973,1.83957,1.83973,7000000.0
2008-02-12 06:05:00,1.8399,1.8399,1.83965,1.83987,7000000.0
2008-02-12 06:06:00,1.83986,1.83991,1.83978,1.83987,7000000.0
2008-02-12 06:07:00,1.83994,1.84,1.83994,1.83999,7000000.0
2008-02-12 06:08:00,1.84006,1.84016,1.84,1.84016,7000000.0
2008-02-12 06:09:00,1.84013,1.84014,1.84,1.84007,8000000.0
2008-02-12 06:10:00,1.84021,1.84021,1.83979,1.83979,8000000.0
2008-02-12 06:11:00,1.83972,1.83975,1.83964,1.83969,8000000.0
2008-02-12 06:12:00,1.83972,1.83991,1.83971,1.83991,8000000.0
2008-02-12 06:13:00,1.83993,1.84003,1.83991,1.83998,8000000.0
2008-02-12 06:14:00,1.8399,1.84004,1.83983,1.83989,10000000.0
2008-02-12 06:15:00,1.83996,1.83996,1.83979,1.8398,8000000.0
2008-02-12 06:16:00,1.83993,1.84005,1.83993,1.83994,9000000.0
2008-02-12 06:17:00,1.83988,1.83988,1.83968,1.83969,7000000.0
2008-02-12 06:18:00,1.83959,1.83963,1.83946,1.83953,9000000.0
2008-02-12 06:19:00,1.83947,1.83979,1.83947,1.83963,7000000.0
2008-02-12 06:20:00,1.83969,1.83984,1.8395,1.83984,9000000.0
2008-02-12 06:21:00,1.83986,1.83986,1.83945,1.8395,8000000.0
2008-02-12 06:22:00,1.83903,1.83903,1.83777,1.83778,8000000.0
2008-02-12 06:23:00,1.83868,1.83868,1.8384,1.8385,8000000.0
2008-02-12 06:24:00,1.83846,1.83891,1.83846,1.83882,11000000.0
2008-02-12 06:25:00,1.83907,1.83923,1.83893,1.83893,11000000.0
2008-02-12 06:26:00,1.83823,1.83841,1.83814,1.83832,11000000.0
2008-02-12 06:27:00,1.83825,1.83842,1.83825,1.83842,7000000.0
2008-02-12 06:28:00,1.83835,1.83835,1.83794,1.83794,8000000.0
2008-02-12 06:29:00,1.83794,1.83805,1.83789,1.838,8000000.0
2008-02-12 06:30:00,1.83799,1.83799,1.83764,1.83767,8000000.0
2008-02-12 06:31:00,1.83799,1.83807,1.83788,1.83802,7000000.0
2008-02-12 06:32:00,1.8379,1.83793,1.83776,1.83789,7000000.0
2008-02-12 06:33:00,1.838,1.83833,1.838,1.83833,7000000.0
2008-02-12 06:34:00,1.83841,1.83856,1.83841,1.83856,7000000.0
2008-02-12 06:35:00,1.83856,1.83872,1.83855,1.83855,11000000.0
2008-02-12 06:36:00,1.83867,1.83876,1.83854,1.83874,7000000.0
2008-02-12 06:37:00,1.83873,1.83875,1.83861,1.83873,10000000.0
2008-02-12 06:38:00,1.83866,1.83876,1.83856,1.83876,10000000.0
2008-02-12 06:39:00,1.83809,1.83809,1.83747,1.83803,11000000.0
2008-02-12 06:40:00,1.83868,1.83868,1.83822,1.83822,9000000.0
2008-02-12 06:41:00,1.83808,1.83808,1.83768,1.83768,7000000.0
2008-02-12 06:42:00,1.83859,1.83888,1.83858,1.83863,11000000.0
2008-02-12 06:43:00,1.83844,1.83892,1.83844,1.83891,7000000.0
2008-02-12 06:44:00,1.83888,1.83888,1.83848,1.83848,8000000.0
2008-02-12 06:45:00,1.83826,1.83829,1.83814,1.83829,8000000.0
2008-02-12 06:46:00,1.83825,1.83825,1.83792,1.8381,10000000.0
2008-02-12 06:47:00,1.83794,1.83794,1.8375,1.83784,8000000.0
2008-02-12 06:48:00,1.83799,1.8382,1.83799,1.83818,7000000.0
2008-02-12 06:49:00,1.83843,1.83849,1.83837,1.83845,8000000.0
2008-02-12 06:50:00,1.83807,1.83813,1.83782,1.83782,10000000.0
2008-02-12 06:51:00,1.83784,1.83784,1.83721,1.83721,10000000.0
2008-02-12 06:52:00,1.83804,1.83804,1.83782,1.83783,8000000.0
2008-02-12 06:53:00,1.83775,1.83775,1.83679,1.83679,8000000.0
2008-02-12 06:54:00,1.83685,1.83685,1.83646,1.83646,7000000.0
2008-02-12 06:55:00,1.83648,1.83661,1.83594,1.83594,7000000.0
2008-02-12 06:56:00,1.83616,1.83636,1.83615,1.83628,8000000.0
2008-02-12 06:57:00,1.83608,1.83646,1.83587,1.83646,7000000.0
2008-02-12 06:58:00,1.83667,1.83683,1.83655,1.83683,7000000.0
2008-02-12 06:59:00,1.8372,1.8372,1.83666,1.83673,7000000.0
2008-02-12 07:00:00,1.83651,1.83651,1.83594,1.83594,7000000.0
2008-02-12 07:01:00,1.83599,1.83627,1.83599,1.83613,7000000.0
2008-02-12 07:02:00,1.83594,1.83609,1.83575,1.83591,9000000.0
2008-02-12 07:03:00,1.83641,1.83651,1.83637,1.8365,7000000.0
2008-02-12 07:04:00,1.83542,1.836,1.83542,1.83596,8000000.0
2008-02-12 07:05:00,1.83649,1.83658,1.83632,1.8365,11000000.0
2008-02-12 07:06:00,1.83619,1.83657,1.83619,1.83657,11000000.0
2008-02-12 07:07:00,1.83662,1.83674,1.8366,1.83674,11000000.0
2008-02-12 07:08:00,1.83679,1.83681,1.83653,1.83668,9000000.0
2008-02-12 07:09:00,1.8369,1.8369,1.8365,1.83667,8000000.0
2008-02-12 07:10:00,1.8366,1.83674,1.83658,1.83674,7000000.0
2008-02-12 07:11:00,1.83691,1.83691,1.83666,1.83686,10000000.0
2008-02-12 07:12:00,1.83679,1.83684,1.83669,1.83675,7000000.0
2008-02-12 07:13:00,1.83675,1.83715,1.83675,1.83715,8000000.0
2008-02-12 07:14:00,1.83727,1.83731,1.83724,1.83728,7000000.0
2008-02-12 07:15:00,1.83721,1.83721,1.83692,1.83711,10000000.0
2008-02-12 07:16:00,1.83699,1.83717,1.83692,1.83717,8000000.0
2008-02-12 07:17:00,1.83698,1.83725,1.83698,1.83702,11000000.0
2008-02-12 07:18:00,1.83669,1.83679,1.83665,1.83674,8000000.0
2008-02-12 07:19:00,1.83675,1.83687,1.83658,1.83683,8000000.0
2008-02-12 07:20:00,1.83688,1.83688,1.8366,1.83676,9000000.0
2008-02-12 07:21:00,1.83665,1.83665,1.83627,1.83657,10000000.0
2008-02-12 07:22:00,1.83669,1.83669,1.83646,1.83661,11000000.0
2008-02-12 07:23:00,1.83633,1.83637,1.83617,1.83617,7000000.0
2008-02-12 07:24:00,1.83625,1.8365,1.83625,1.83644,9000000.0
2008-02-12 07:25:00,1.83661,1.83672,1.83651,1.8366,8000000.0
2008-02-12 07:26:00,1.8366,1.83672,1.83657,1.83672,7000000.0
2008-02-12 07:27:00,1.83691,1.83707,1.83683,1.83707,7000000.0
2008-02-12 07:28:00,1.83703,1.83719,1.83703,1.83719,7000000.0
2008-02-12 07:29:00,1.83705,1.83731,1.83705,1.83729,8000000.0
2008-02-12 07:30:00,1.83673,1.83673,1.83655,1.83661,8000000.0
2008-02-12 07:31:00,1.837,1.83725,1.837,1.83725,7000000.0
2008-02-12 07:32:00,1.8371,1.83712,1.83689,1.83704,9000000.0
2008-02-12 07:33:00,1.83666,1.83684,1.83627,1.83684,8000000.0
2008-02-12 07:34:00,1.83696,1.83696,1.8367,1.8367,11000000.0
2008-02-12 07:35:00,1.83714,1.8373,1.83712,1.83712,8000000.0
2008-02-12 07:36:00,1.83686,1.83703,1.83686,1.83703,7000000.0
2008-02-12 07:37:00,1.837,1.83709,1.83696,1.83697,7000000.0
2008-02-12 07:38:00,1.83705,1.83722,1.83692,1.83716,11000000.0
2008-02-12 07:39:00,1.83703,1.83703,1.83691,1.83701,7000000.0
2008-02-12 07:40:00,1.83687,1.83724,1.83687,1.83698,8000000.0
2008-02-12 07:41:00,1.83707,1.83716,1.83702,1.83708,9000000.0
2008-02-12 07:42:00,1.83719,1.83724,1.83708,1.83708,11000000.0
2008-02-12 07:43:00,1.83718,1.83728,1.83714,1.83722,7000000.0
2008-02-12 07:44:00,1.83746,1.83747,1.83734,1.83743,7000000.0
2008-02-12 07:45:00,1.83758,1.8376,1.83753,1.83755,7000000.0
2008-02-12 07:46:00,1.83757,1.83765,1.83754,1.83757,10000000.0
2008-02-12 07:47:00,1.83748,1.83748,1.83715,1.83719,7000000.0
2008-02-12 07:48:00,1.83714,1.83735,1.83714,1.8372,8000000.0
2008-02-12 07:49:00,1.8372,1.83739,1.83717,1.83735,8000000.0
2008-02-12 07:50:00,1.83749,1.83754,1.83733,1.83748,7000000.0
2008-02-12 07:51:00,1.83764,1.83768,1.83735,1.83768,8000000.0
2008-02-12 07:52:00,1.83697,1.83705,1.83678,1.83678,10000000.0
2008-02-12 07:53:00,1.83653,1.83677,1.83653,1.83676,11000000.0
2008-02-12 07:54:00,1.83691,1.83729,1.83691,1.83728,9000000.0
2008-02-12 07:55:00,1.83773,1.83773,1.83752,1.83752,9000000.0
2008-02-12 07:56:00,1.83773,1.83795,1.83773,1.8378,9000000.0
2008-02-12 07:57:00,1.83779,1.83779,1.83733,1.83733,7000000.0
2008-02-12 07:58:00,1.83751,1.83756,1.83739,1.83742,7000000.0
2008-02-12 07:59:00,1.83722,1.83747,1.83697,1.83747,7000000.0
2008-02-12 08:00:00,1.83754,1.83778,1.83754,1.83759,8000000.0
2008-02-12 08:01:00,1.83773,1.83773,1.83736,1.83754,10000000.0
2008-02-12 08:02:00,1.83742,1.83742,1.83705,1.83705,7000000.0
2008-02-12 08:03:00,1.83677,1.83692,1.83663,1.83684,8000000.0
2008-02-12 08:04:00,1.83668,1.83672,1.83642,1.83642,8000000.0
2008-02-12 08:05:00,1.83645,1.8365,1.83627,1.8365,8000000.0
2008-02-12 08:06:00,1.83685,1.83696,1.83646,1.83646,7000000.0
2008-02-12 08:07:00,1.8366,1.83689,1.8366,1.83689,7000000.0
2008-02-12 08:08:00,1.83712,1.83712,1.83697,1.8371,7000000.0
2008-02-12 08:09:00,1.83714,1.83766,1.83714,1.83766,7000000.0
2008-02-12 08:10:00,1.83756,1.83782,1.83751,1.83781,7000000.0
2008-02-12 08:11:00,1.83786,1.83786,1.83743,1.83748,8000000.0
2008-02-12 08:12:00,1.83754,1.83754,1.83741,1.83748,9000000.0
2008-02-12 08:13:00,1.8374,1.83757,1.8374,1.83757,7000000.0
2008-02-12 08:14:00,1.83754,1.83808,1.83754,1.83808,9000000.0
2008-02-12 08:15:00,1.83818,1.83818,1.83776,1.83788,8000000.0
2008-02-12 08:16:00,1.83761,1.83802,1.83761,1.83802,11000000.0
2008-02-12 08:17:00,1.83773,1.83784,1.8377,1.83779,7000000.0
2008-02-12 08:18:00,1.83776,1.83801,1.8376,1.838,9000000.0
2008-02-12 08:19:00,1.83761,1.83784,1.83745,1.83745,7000000.0
2008-02-12 08:20:00,1.83727,1.83764,1.83727,1.83761,8000000.0
2008-02-12 08:21:00,1.83769,1.8379,1.83768,1.83783,8000000.0
2008-02-12 08:22:00,1.83827,1.83827,1.83804,1.83808,8000000.0
2008-02-12 08:23:00,1.83795,1.83821,1.83794,1.83821,7000000.0
2008-02-12 08:24:00,1.83819,1.8382,1.83806,1.8382,7000000.0
2008-02-12 08:25:00,1.83819,1.83819,1.83809,1.8381,8000000.0
2008-02-12 08:26:00,1.83794,1.83795,1.83766,1.83766,7000000.0
2008-02-12 08:27:00,1.83794,1.83799,1.83777,1.83796,10000000.0
2008-02-12 08:28:00,1.83794,1.83806,1.83787,1.83806,7000000.0
2008-02-12 08:29:00,1.83788,1.83798,1.83779,1.83784,10000000.0
2008-02-12 08:30:00,1.83795,1.83798,1.83787,1.83788,7000000.0
2008-02-12 08:31:00,1.83775,1.83779,1.83757,1.83765,10000000.0
2008-02-12 08:32:00,1.83757,1.83804,1.83757,1.83804,8000000.0
2008-02-12 08:33:00,1.83809,1.83809,1.83798,1.83801,7000000.0
2008-02-12 08:34:00,1.83755,1.83778,1.83731,1.83778,9000000.0
2008-02-12 08:35:00,1.83801,1.83809,1.83789,1.83801,9000000.0
2008-02-12 08:36:00,1.83808,1.83826,1.83793,1.83825,8000000.0
2008-02-12 08:37:00,1.83872,1.83872,1.83835,1.83835,9000000.0
2008-02-12 08:38:00,1.83804,1.83826,1.83788,1.83826,10000000.0
2008-02-12 08:39:00,1.83801,1.83832,1.83801,1.83825,11000000.0
2008-02-12 08:40:00,1.83828,1.83836,1.83819,1.83836,8000000.0
2008-02-12 08:41:00,1.83801,1.83857,1.83801,1.83855,11000000.0
2008-02-12 08:42:00,1.83818,1.83818,1.83794,1.83816,10000000.0
2008-02-12 08:43:00,1.83833,1.83845,1.83831,1.83845,8000000.0
2008-02-12 08:44:00,1.83833,1.83843,1.83833,1.83842,10000000.0
2008-02-12 08:45:00,1.83834,1.83858,1.83834,1.83858,8000000.0
2008-02-12 08:46:00,1.83848,1.8386,1.83706,1.8386,8000000.0
2008-02-12 08:47:00,1.83859,1.83867,1.83847,1.83867,7000000.0
2008-02-12 08:48:00,1.83868,1.83876,1.83845,1.83876,10000000.0
2008-02-12 08:49:00,1.83907,1.83922,1.83903,1.83912,11000000.0
2008-02-12 08:50:00,1.83924,1.83926,1.83896,1.83896,7000000.0
2008-02-12 08:51:00,1.83889,1.83898,1.83884,1.83894,8000000.0
2008-02-12 08:52:00,1.83877,1.83902,1.83794,1.83902,9000000.0
2008-02-12 08:53:00,1.83875,1.83885,1.83814,1.83848,8000000.0
2008-02-12 08:54:00,1.83848,1.83879,1.83848,1.83879,8000000.0
2008-02-12 08:55:00,1.83892,1.83892,1.83877,1.83892,8000000.0
2008-02-12 08:56:00,1.83885,1.83891,1.83878,1.83878,7000000.0
2008-02-12 08:57:00,1.83897,1.83908,1.83897,1.83897,8000000.0
2008-02-12 08:58:00,1.83894,1.83948,1.83894,1.83948,7000000.0
2008-02-12 08:59:00,1.83947,1.8395,1.83924,1.83924,7000000.0
2008-02-12 09:00:00,1.83917,1.83917,1.83881,1.83888,8000000.0
2008-02-12 09:01:00,1.83877,1.83894,1.83876,1.83876,9000000.0
2008-02-12 09:02:00,1.83864,1.83865,1.83814,1.83814,10000000.0
2008-02-12 09:03:00,1.83801,1.83819,1.83772,1.83772,7000000.0
2008-02-12 09:04:00,1.83763,1.83771,1.83756,1.83756,7000000.0
2008-02-12 09:05:00,1.83733,1.83752,1.83733,1.83735,7000000.0
2008-02-12 09:06:00,1.83737,1.8378,1.83731,1.83731,11000000.0
2008-02-12 09:07:00,1.83755,1.83797,1.83755,1.83797,8000000.0
2008-02-12 09:08:00,1.83833,1.83843,1.83822,1.83842,7000000.0
2008-02-12 09:09:00,1.83833,1.83862,1.83784,1.83787,11000000.0
2008-02-12 09:10:00,1.83786,1.83849,1.83786,1.83849,7000000.0
2008-02-12 09:11:00,1.83854,1.83856,1.8384,1.83851,9000000.0
2008-02-12 09:12:00,1.83809,1.83839,1.83809,1.83839,8000000.0
2008-02-12 09:13:00,1.83844,1.83845,1.83821,1.83836,9000000.0
2008-02-12 09:14:00,1.8383,1.8383,1.83788,1.83796,11000000.0
2008-02-12 09:15:00,1.83776,1.83802,1.83776,1.83802,7000000.0
2008-02-12 09:16:00,1.83817,1.83817,1.83788,1.83802,8000000.0
2008-02-12 09:17:00,1.83754,1.83761,1.8374,1.83752,11000000.0
2008-02-12 09:18:00,1.83782,1.83782,1.83764,1.83771,8000000.0
2008-02-12 09:19:00,1.83759,1.83759,1.83685,1.83685,7000000.0
2008-02-12 09:20:00,1.83679,1.83686,1.83655,1.83658,7000000.0
2008-02-12 09:21:00,1.83679,1.83711,1.83679,1.83692,8000000.0
2008-02-12 09:22:00,1.83681,1.83712,1.83681,1.83712,8000000.0
2008-02-12 09:23:00,1.83714,1.83741,1.83714,1.83741,7000000.0
2008-02-12 09:24:00,1.83742,1.83743,1.8373,1.83739,8000000.0
2008-02-12 09:25:00,1.83734,1.83743,1.83732,1.83738,7000000.0
2008-02-12 09:26:00,1.83711,1.83732,1.83711,1.83729,11000000.0
2008-02-12 09:27:00,1.83721,1.83721,1.83706,1.83707,11000000.0
2008-02-12 09:28:00,1.83694,1.83701,1.83689,1.83696,9000000.0
2008-02-12 09:29:00,1.8369,1.8369,1.83668,1.83689,8000000.0
2008-02-12 09:30:00,1.83709,1.83709,1.83685,1.83696,7000000.0
2008-02-12 09:31:00,1.8369,1.83745,1.8369,1.83745,7000000.0
2008-02-12 09:32:00,1.83758,1.83758,1.83739,1.83739,7000000.0
2008-02-12 09:33:00,1.8371,1.83714,1.83694,1.83698,8000000.0
2008-02-12 09:34:00,1.83693,1.83693,1.83682,1.83682,7000000.0
2008-02-12 09:35:00,1.837,1.8375,1.837,1.8375,10000000.0
2008-02-12 09:36:00,1.83773,1.83807,1.83773,1.83807,8000000.0
2008-02-12 09:37:00,1.83826,1.83842,1.83821,1.83842,11000000.0
2008-02-12 09:38:00,1.83839,1.83855,1.8366,1.83828,11000000.0
2008-02-12 09:39:00,1.83816,1.8383,1.83793,1.83793,7000000.0
2008-02-12 09:40:00,1.83771,1.83778,1.83761,1.83761,9000000.0
2008-02-12 09:41:00,1.83778,1.83781,1.83755,1.83755,8000000.0
2008-02-12 09:42:00,1.83727,1.83729,1.83704,1.83727,10000000.0
2008-02-12 09:43:00,1.8371,1.83744,1.8371,1.83744,11000000.0
2008-02-12 09:44:00,1.83747,1.83775,1.83736,1.83768,8000000.0
2008-02-12 09:45:00,1.83795,1.83817,1.83793,1.83817,7000000.0
2008-02-12 09:46:00,1.83818,1.83818,1.83776,1.83805,11000000.0
2008-02-12 09:47:00,1.83684,1.83776,1.83661,1.83776,9000000.0
2008-02-12 09:48:00,1.8379,1.838,1.83789,1.83789,7000000.0
2008-02-12 09:49:00,1.83787,1.83805,1.8378,1.83805,11000000.0
2008-02-12 09:50:00,1.83817,1.83824,1.83806,1.83824,8000000.0
2008-02-12 09:51:00,1.83825,1.83845,1.83822,1.83845,8000000.0
2008-02-12 09:52:00,1.83839,1.83839,1.83819,1.83834,8000000.0
2008-02-12 09:53:00,1.83827,1.83843,1.83826,1.83834,10000000.0
2008-02-12 09:54:00,1.83841,1.83867,1.83839,1.83861,10000000.0
2008-02-12 09:55:00,1.83892,1.83893,1.83872,1.83872,8000000.0
2008-02-12 09:56:00,1.83884,1.83935,1.83884,1.83935,10000000.0
2008-02-12 09:57:00,1.83917,1.83946,1.83917,1.83941,8000000.0
2008-02-12 09:58:00,1.83942,1.83942,1.83882,1.83882,8000000.0
2008-02-12 09:59:00,1.83822,1.83837,1.83807,1.83807,10000000.0
2008-02-12 10:00:00,1.83807,1.83807,1.83767,1.83771,10000000.0
2008-02-12 10:01:00,1.83744,1.83789,1.83743,1.83762,10000000.0
2008-02-12 10:02:00,1.83772,1.83794,1.83772,1.83785,10000000.0
2008-02-12 10:03:00,1.83785,1.83789,1.83778,1.83783,7000000.0
2008-02-12 10:04:00,1.8379,1.83792,1.83779,1.83779,7000000.0
2008-02-12 10:05:00,1.83786,1.83795,1.83784,1.8379,11000000.0
2008-02-12 10:06:00,1.83762,1.83762,1.83751,1.83757,7000000.0
2008-02-12 10:07:00,1.83764,1.83764,1.83724,1.83735,7000000.0
2008-02-12 10:08:00,1.83739,1.83753,1.83731,1.83753,7000000.0
2008-02-12 10:09:00,1.8376,1.8376,1.83745,1.83754,7000000.0
2008-02-12 10:10:00,1.8377,1.83802,1.8377,1.83802,7000000.0
2008-02-12 10:11:00,1.83812,1.83856,1.83798,1.83856,7000000.0
2008-02-12 10:12:00,1.83829,1.83834,1.83792,1.83829,8000000.0
2008-02-12 10:13:00,1.83835,1.83846,1.83835,1.83842,8000000.0
2008-02-12 10:14:00,1.8383,1.8383,1.83816,1.83825,7000000.0
2008-02-12 10:15:00,1.83813,1.83855,1.83808,1.83855,10000000.0
2008-02-12 10:16:00,1.83875,1.83875,1.83857,1.8386,7000000.0
2008-02-12 10:17:00,1.83838,1.83838,1.83802,1.83818,11000000.0
2008-02-12 10:18:00,1.83822,1.83822,1.83795,1.83796,8000000.0
2008-02-12 10:19:00,1.83801,1.83806,1.83779,1.83779,9000000.0
2008-02-12 10:20:00,1.83771,1.83779,1.83766,1.83767,7000000.0
2008-02-12 10:21:00,1.83759,1.83771,1.83752,1.83771,8000000.0
2008-02-12 10:22:00,1.83773,1.83773,1.837,1.837,7000000.0
2008-02-12 10:23:00,1.83668,1.83668,1.83586,1.83586,7000000.0
2008-02-12 10:24:00,1.83509,1.83509,1.83458,1.8347,7000000.0
2008-02-12 10:25:00,1.83499,1.83532,1.83495,1.83532,9000000.0
2008-02-12 10:26:00,1.83571,1.83587,1.83571,1.83582,11000000.0
2008-02-12 10:27:00,1.83592,1.83609,1.8358,1.83604,8000000.0
2008-02-12 10:28:00,1.83592,1.83605,1.8357,1.83585,9000000.0
2008-02-12 10:29:00,1.83604,1.83604,1.8357,1.83596,8000000.0
2008-02-12 10:30:00,1.83593,1.83593,1.83508,1.83516,8000000.0
2008-02-12 10:31:00,1.83552,1.83583,1.83552,1.83576,7000000.0
2008-02-12 10:32:00,1.83547,1.83562,1.83543,1.83562,9000000.0
2008-02-12 10:33:00,1.83552,1.83571,1.83538,1.83571,7000000.0
2008-02-12 10:34:00,1.8355,1.8355,1.83535,1.83547,7000000.0
2008-02-12 10:35:00,1.8356,1.83586,1.83536,1.83586,7000000.0
2008-02-12 10:36:00,1.8357,1.83573,1.83532,1.83537,8000000.0
2008-02-12 10:37:00,1.83536,1.8355,1.83522,1.83522,8000000.0
2008-02-12 10:38:00,1.83523,1.83549,1.83523,1.83539,10000000.0
2008-02-12 10:39:00,1.83544,1.83548,1.83528,1.83536,8000000.0
2008-02-12 10:40:00,1.83528,1.83531,1.83488,1.83488,7000000.0
2008-02-12 10:41:00,1.83457,1.83464,1.83451,1.83464,9000000.0
2008-02-12 10:42:00,1.83483,1.83506,1.83483,1.83484,7000000.0
2008-02-12 10:43:00,1.835,1.83518,1.8349,1.83518,10000000.0
2008-02-12 10:44:00,1.83536,1.83556,1.83519,1.83519,7000000.0
2008-02-12 10:45:00,1.83519,1.83519,1.83478,1.83478,8000000.0
2008-02-12 10:46:00,1.8345,1.83463,1.83446,1.83462,8000000.0
2008-02-12 10:47:00,1.83446,1.83446,1.83415,1.8343,7000000.0
2008-02-12 10:48:00,1.8344,1.83472,1.8344,1.83472,8000000.0
2008-02-12 10:49:00,1.83482,1.83482,1.83371,1.83371,9000000.0
2008-02-12 10:50:00,1.83365,1.83428,1.83365,1.83413,8000000.0
2008-02-12 10:51:00,1.83414,1.83414,1.8339,1.83411,9000000.0
2008-02-12 10:52:00,1.8341,1.8341,1.8339,1.8339,8000000.0
2008-02-12 10:53:00,1.83382,1.83422,1.83364,1.83422,9000000.0
2008-02-12 10:54:00,1.8344,1.83483,1.8344,1.83477,10000000.0
2008-02-12 10:55:00,1.83458,1.83458,1.8344,1.8344,7000000.0
2008-02-12 10:56:00,1.83412,1.83443,1.83232,1.83443,7000000.0
2008-02-12 10:57:00,1.83496,1.83496,1.83444,1.83444,8000000.0
2008-02-12 10:58:00,1.83496,1.83606,1.83496,1.83606,7000000.0
2008-02-12 10:59:00,1.83594,1.83614,1.83574,1.83574,11000000.0
2008-02-12 11:00:00,1.83539,1.83578,1.83436,1.83436,7000000.0
2008-02-12 11:01:00,1.83567,1.83571,1.83558,1.83558,8000000.0
2008-02-12 11:02:00,1.83555,1.83567,1.83555,1.83563,7000000.0
2008-02-12 11:03:00,1.83507,1.83515,1.83494,1.83508,11000000.0
2008-02-12 11:04:00,1.83498,1.83503,1.83492,1.83495,11000000.0
2008-02-12 11:05:00,1.83536,1.83601,1.83536,1.83598,7000000.0
2008-02-12 11:06:00,1.83619,1.83692,1.83619,1.83665,8000000.0
2008-02-12 11:07:00,1.83671,1.83773,1.83671,1.83771,7000000.0
2008-02-12 11:08:00,1.83774,1.83778,1.83757,1.83778,9000000.0
2008-02-12 11:09:00,1.83746,1.83746,1.83721,1.83726,8000000.0
2008-02-12 11:10:00,1.83722,1.83722,1.83704,1.83709,8000000.0
2008-02-12 11:11:00,1.83696,1.83697,1.83652,1.83652,10000000.0
2008-02-12 11:12:00,1.83669,1.83697,1.83669,1.83697,7000000.0
2008-02-12 11:13:00,1.83692,1.83716,1.83665,1.83703,11000000.0
2008-02-12 11:14:00,1.8371,1.8371,1.83693,1.83694,11000000.0
2008-02-12 11:15:00,1.83722,1.83722,1.83699,1.83699,7000000.0
2008-02-12 11:16:00,1.8372,1.8372,1.83704,1.83704,7000000.0
2008-02-12 11:17:00,1.83693,1.83697,1.83678,1.83683,7000000.0
2008-02-12 11:18:00,1.83659,1.83675,1.83645,1.83662,10000000.0
2008-02-12 11:19:00,1.83669,1.83694,1.83669,1.83679,11000000.0
2008-02-12 11:20:00,1.8368,1.83701,1.8368,1.83701,8000000.0
2008-02-12 11:21:00,1.83705,1.83717,1.83689,1.83717,7000000.0
2008-02-12 11:22:00,1.83764,1.83809,1.83763,1.83809,8000000.0
2008-02-12 11:23:00,1.83818,1.83818,1.83802,1.83811,8000000.0
2008-02-12 11:24:00,1.83812,1.83822,1.83812,1.83822,7000000.0
2008-02-12 11:25:00,1.838,1.83808,1.83795,1.83795,8000000.0
2008-02-12 11:26:00,1.838,1.838,1.83782,1.8379,11000000.0
2008-02-12 11:27:00,1.83805,1.83805,1.83794,1.83794,8000000.0
2008-02-12 11:28:00,1.83785,1.83788,1.83762,1.83764,7000000.0
2008-02-12 11:29:00,1.83737,1.83737,1.83707,1.83717,8000000.0
2008-02-12 11:30:00,1.83727,1.83733,1.83716,1.8373,7000000.0
2008-02-12 11:31:00,1.83724,1.83724,1.8371,1.83715,11000000.0
2008-02-12 11:32:00,1.83736,1.83756,1.8373,1.83756,11000000.0
2008-02-12 11:33:00,1.83763,1.83763,1.83749,1.83752,7000000.0
2008-02-12 11:34:00,1.8374,1.83775,1.83737,1.83775,7000000.0
2008-02-12 11:35:00,1.83788,1.83814,1.83773,1.83814,10000000.0
2008-02-12 11:36:00,1.83827,1.83835,1.83812,1.83812,8000000.0
2008-02-12 11:37:00,1.83823,1.83838,1.83792,1.83838,8000000.0
2008-02-12 11:38:00,1.83851,1.83851,1.8384,1.8385,9000000.0
2008-02-12 11:39:00,1.83846,1.83877,1.83846,1.83853,9000000.0
2008-02-12 11:40:00,1.83826,1.83826,1.83785,1.83791,11000000.0
2008-02-12 11:41:00,1.83806,1.83809,1.83796,1.83807,11000000.0
2008-02-12 11:42:00,1.83783,1.83803,1.83778,1.83803,11000000.0
2008-02-12 11:43:00,1.83797,1.83814,1.83797,1.83798,7000000.0
2008-02-12 11:44:00,1.83793,1.83793,1.83766,1.83766,7000000.0
2008-02-12 11:45:00,1.83745,1.83798,1.83745,1.83798,11000000.0
2008-02-12 11:46:00,1.83795,1.8382,1.83795,1.83813,7000000.0
2008-02-12 11:47:00,1.83844,1.83862,1.83804,1.83804,9000000.0
2008-02-12 11:48:00,1.83813,1.83833,1.83813,1.83816,10000000.0
2008-02-12 11:49:00,1.8383,1.83849,1.8383,1.83849,7000000.0
2008-02-12 11:50:00,1.83854,1.83877,1.83854,1.83871,7000000.0
2008-02-12 11:51:00,1.83881,1.83881,1.83828,1.8385,8000000.0
2008-02-12 11:52:00,1.83823,1.83832,1.83811,1.83822,10000000.0
2008-02-12 11:53:00,1.8382,1.8382,1.83803,1.8381,10000000.0
2008-02-12 11:54:00,1.8381,1.83837,1.83809,1.83837,9000000.0
2008-02-12 11:55:00,1.83838,1.83839,1.83826,1.83831,8000000.0
2008-02-12 11:56:00,1.83831,1.83833,1.83811,1.83821,11000000.0
2008-02-12 11:57:00,1.83817,1.83825,1.8379,1.8379,8000000.0
2008-02-12 11:58:00,1.83802,1.83812,1.83795,1.83812,9000000.0
2008-02-12 11:59:00,1.83849,1.83928,1.83849,1.83928,7000000.0
2008-02-12 12:00:00,1.83908,1.83957,1.83908,1.83925,7000000.0
2008-02-12 12:01:00,1.83927,1.83981,1.83927,1.83981,10000000.0
2008-02-12 12:02:00,1.83967,1.83989,1.83921,1.83921,10000000.0
2008-02-12 12:03:00,1.83838,1.83845,1.83821,1.83845,7000000.0
2008-02-12 12:04:00,1.83854,1.83854,1.83842,1.8385,9000000.0
2008-02-12 12:05:00,1.83874,1.83898,1.8386,1.83898,11000000.0
2008-02-12 12:06:00,1.83927,1.83939,1.83911,1.83911,7000000.0
2008-02-12 12:07:00,1.83916,1.83916,1.83899,1.839,7000000.0
2008-02-12 12:08:00,1.8388,1.83922,1.8388,1.83915,9000000.0
2008-02-12 12:09:00,1.83937,1.83941,1.83921,1.8393,8000000.0
2008-02-12 12:10:00,1.83909,1.83909,1.83884,1.83884,8000000.0
2008-02-12 12:11:00,1.83883,1.83883,1.83848,1.8388,7000000.0
2008-02-12 12:12:00,1.83857,1.83857,1.83834,1.83834,7000000.0
2008-02-12 12:13:00,1.83856,1.83898,1.8384,1.83891,10000000.0
2008-02-12 12:14:00,1.83886,1.83886,1.83805,1.83809,8000000.0
2008-02-12 12:15:00,1.83821,1.83843,1.83819,1.83839,8000000.0
2008-02-12 12:16:00,1.83864,1.83868,1.83839,1.83865,8000000.0
2008-02-12 12:17:00,1.83858,1.83859,1.83842,1.83849,8000000.0
2008-02-12 12:18:00,1.83822,1.83829,1.83814,1.83815,11000000.0
2008-02-12 12:19:00,1.8381,1.83831,1.8381,1.83818,9000000.0
2008-02-12 12:20:00,1.8381,1.83817,1.83794,1.83817,10000000.0
2008-02-12 12:21:00,1.83791,1.83795,1.83611,1.83611,7000000.0
2008-02-12 12:22:00,1.83797,1.83819,1.83794,1.83812,8000000.0
2008-02-12 12:23:00,1.83831,1.83843,1.83815,1.83815,7000000.0
2008-02-12 12:24:00,1.83821,1.83821,1.8381,1.83819,7000000.0
2008-02-12 12:25:00,1.83832,1.83849,1.83831,1.83849,9000000.0
2008-02-12 12:26:00,1.83856,1.83911,1.83856,1.83911,8000000.0
2008-02-12 12:27:00,1.83912,1.83912,1.83885,1.83889,10000000.0
2008-02-12 12:28:00,1.83886,1.83892,1.83874,1.83892,9000000.0
2008-02-12 12:29:00,1.83876,1.83877,1.83853,1.83863,9000000.0
2008-02-12 12:30:00,1.83877,1.83877,1.83856,1.83867,7000000.0
2008-02-12 12:31:00,1.8386,1.83874,1.83854,1.83874,11000000.0
2008-02-12 12:32:00,1.8386,1.83865,1.83851,1.83859,7000000.0
2008-02-12 12:33:00,1.83864,1.83871,1.83857,1.83857,7000000.0
2008-02-12 12:34:00,1.83865,1.83888,1.83865,1.83887,7000000.0
2008-02-12 12:35:00,1.83859,1.83859,1.83829,1.83832,8000000.0
2008-02-12 12:36:00,1.83837,1.83841,1.83828,1.83828,8000000.0
2008-02-12 12:37:00,1.83808,1.83812,1.83777,1.83777,9000000.0
2008-02-12 12:38:00,1.83775,1.83821,1.83775,1.83821,8000000.0
2008-02-12 12:39:00,1.83795,1.83795,1.83756,1.83756,9000000.0
2008-02-12 12:40:00,1.83786,1.83807,1.83786,1.83801,7000000.0
2008-02-12 12:41:00,1.83809,1.83813,1.83802,1.83802,8000000.0
2008-02-12 12:42:00,1.83792,1.83822,1.83792,1.83816,9000000.0
2008-02-12 12:43:00,1.83785,1.83786,1.83707,1.83777,9000000.0
2008-02-12 12:44:00,1.83816,1.83816,1.83801,1.83808,8000000.0
2008-02-12 12:45:00,1.83803,1.83803,1.83758,1.83785,10000000.0
2008-02-12 12:46:00,1.83787,1.83802,1.83784,1.83787,9000000.0
2008-02-12 12:47:00,1.83765,1.8378,1.8376,1.83775,10000000.0
2008-02-12 12:48:00,1.83762,1.83762,1.83718,1.83718,11000000.0
2008-02-12 12:49:00,1.83734,1.83739,1.83727,1.83728,7000000.0
2008-02-12 12:50:00,1.83744,1.83754,1.83706,1.83706,7000000.0
2008-02-12 12:51:00,1.83693,1.83705,1.83686,1.83697,8000000.0
2008-02-12 12:52:00,1.83703,1.83722,1.83675,1.83722,11000000.0
2008-02-12 12:53:00,1.83755,1.83823,1.83755,1.83823,8000000.0
2008-02-12 12:54:00,1.83853,1.83887,1.83834,1.83834,7000000.0
2008-02-12 12:55:00,1.83837,1.83861,1.83834,1.83859,8000000.0
2008-02-12 12:56:00,1.83862,1.83871,1.83854,1.83871,7000000.0
2008-02-12 12:57:00,1.83874,1.83874,1.83863,1.8387,7000000.0
2008-02-12 12:58:00,1.83858,1.83861,1.8384,1.83844,8000000.0
2008-02-12 12:59:00,1.83853,1.8391,1.83853,1.8391,7000000.0
2008-02-12 13:00:00,1.83899,1.83908,1.83877,1.83908,8000000.0
2008-02-12 13:01:00,1.839,1.839,1.83795,1.83795,8000000.0
2008-02-12 13:02:00,1.83849,1.83849,1.83802,1.83806,7000000.0
2008-02-12 13:03:00,1.83796,1.83822,1.83796,1.83822,8000000.0
2008-02-12 13:04:00,1.83824,1.83872,1.83824,1.83872,7000000.0
2008-02-12 13:05:00,1.83864,1.83864,1.83813,1.83835,8000000.0
2008-02-12 13:06:00,1.83845,1.83845,1.83808,1.83815,7000000.0
2008-02-12 13:07:00,1.83789,1.83796,1.83782,1.83795,7000000.0
2008-02-12 13:08:00,1.83779,1.83779,1.83697,1.83771,10000000.0
2008-02-12 13:09:00,1.83815,1.83834,1.83809,1.83825,7000000.0
2008-02-12 13:10:00,1.83819,1.83846,1.83819,1.83834,9000000.0
2008-02-12 13:11:00,1.8387,1.8389,1.83849,1.8389,8000000.0
2008-02-12 13:12:00,1.8388,1.8389,1.83859,1.8388,8000000.0
2008-02-12 13:13:00,1.83896,1.83918,1.83868,1.83868,9000000.0
2008-02-12 13:14:00,1.83903,1.8391,1.83888,1.8391,7000000.0
2008-02-12 13:15:00,1.83891,1.83891,1.83712,1.83714,8000000.0
2008-02-12 13:16:00,1.83688,1.83696,1.83678,1.83679,8000000.0
2008-02-12 13:17:00,1.83685,1.83706,1.83684,1.83685,9000000.0
2008-02-12 13:18:00,1.83632,1.83632,1.8357,1.83575,10000000.0
2008-02-12 13:19:00,1.83562,1.83568,1.83547,1.83568,8000000.0
2008-02-12 13:20:00,1.83568,1.83568,1.83549,1.83561,8000000.0
2008-02-12 13:21:00,1.83557,1.83557,1.83544,1.83557,7000000.0
2008-02-12 13:22:00,1.83551,1.83554,1.83527,1.83543,11000000.0
2008-02-12 13:23:00,1.8353,1.83556,1.8353,1.83556,8000000.0
2008-02-12 13:24:00,1.83547,1.83547,1.83531,1.83533,7000000.0
2008-02-12 13:25:00,1.83538,1.83552,1.83538,1.83538,11000000.0
2008-02-12 13:26:00,1.83548,1.83572,1.83525,1.83525,10000000.0
2008-02-12 13:27:00,1.83504,1.83517,1.83487,1.83487,8000000.0
2008-02-12 13:28:00,1.83501,1.83509,1.83488,1.83488,21000000.0
2008-02-12 13:29:00,1.83481,1.83492,1.83479,1.83492,17000000.0
2008-02-12 13:30:00,1.83513,1.8357,1.83513,1.83564,7000000.0
2008-02-12 13:31:00,1.83558,1.83558,1.83543,1.83548,9000000.0
2008-02-12 13:32:00,1.83555,1.83558,1.83553,1.83557,14000000.0
2008-02-12 13:33:00,1.83559,1.83559,1.83525,1.83558,14000000.0
2008-02-12 13:34:00,1.83517,1.83534,1.83505,1.83521,31000000.0
2008-02-12 13:35:00,1.83502,1.83518,1.83502,1.83512,17000000.0
2008-02-12 13:36:00,1.8349,1.83495,1.8348,1.8348,24000000.0
2008-02-12 13:37:00,1.83462,1.83466,1.83444,1.83466,10000000.0
2008-02-12 13:38:00,1.8346,1.8347,1.83444,1.83444,18000000.0
2008-02-12 13:39:00,1.83441,1.83441,1.83394,1.83394,15000000.0
2008-02-12 13:40:00,1.83374,1.83387,1.83365,1.83383,29000000.0
2008-02-12 13:41:00,1.83402,1.83474,1.83402,1.83474,13000000.0
2008-02-12 13:42:00,1.83475,1.83475,1.83439,1.83442,8000000.0
2008-02-12 13:43:00,1.83436,1.83436,1.83425,1.83427,10000000.0
2008-02-12 13:44:00,1.83435,1.83452,1.83425,1.83435,26000000.0
2008-02-12 13:45:00,1.83428,1.83444,1.83426,1.83444,22000000.0
2008-02-12 13:46:00,1.83444,1.8347,1.83422,1.83422,19000000.0
2008-02-12 13:47:00,1.83388,1.83452,1.83388,1.83452,17000000.0
2008-02-12 13:48:00,1.83449,1.83449,1.83429,1.83434,22000000.0
2008-02-12 13:49:00,1.83424,1.83424,1.83405,1.83405,24000000.0
2008-02-12 13:50:00,1.83408,1.83422,1.83404,1.83422,15000000.0
2008-02-12 13:51:00,1.83427,1.83428,1.83395,1.83395,22000000.0
2008-02-12 13:52:00,1.83397,1.83399,1.83276,1.83276,32000000.0
2008-02-12 13:53:00,1.83207,1.83208,1.83182,1.83199,28000000.0
2008-02-12 13:54:00,1.8318,1.8318,1.8315,1.83176,31000000.0
2008-02-12 13:55:00,1.83171,1.83171,1.83135,1.8315,20000000.0
2008-02-12 13:56:00,1.83158,1.83158,1.83123,1.8314,24000000.0
2008-02-12 13:57:00,1.83147,1.83163,1.83143,1.83163,34000000.0
2008-02-12 13:58:00,1.83169,1.83183,1.83162,1.83174,16000000.0
2008-02-12 13:59:00,1.83228,1.83228,1.83177,1.83177,30000000.0
2008-02-12 14:00:00,1.8318,1.83202,1.8318,1.83193,39000000.0
2008-02-12 14:01:00,1.83203,1.83215,1.83122,1.83122,30000000.0
2008-02-12 14:02:00,1.83136,1.83136,1.83083,1.83083,19000000.0
2008-02-12 14:03:00,1.83072,1.83095,1.83062,1.83062,23000000.0
2008-02-12 14:04:00,1.83052,1.83119,1.83052,1.83119,33000000.0
2008-02-12 14:05:00,1.83113,1.83113,1.83021,1.83021,28000000.0
2008-02-12 14:06:00,1.83013,1.83048,1.83013,1.83026,31000000.0
2008-02-12 14:07:00,1.83038,1.83058,1.83034,1.83054,31000000.0
2008-02-12 14:08:00,1.83056,1.83065,1.83035,1.83065,27000000.0
2008-02-12 14:09:00,1.83064,1.83067,1.83044,1.83044,27000000.0
2008-02-12 14:10:00,1.83007,1.83021,1.82975,1.82975,24000000.0
2008-02-12 14:11:00,1.82997,1.82997,1.82943,1.8295,21000000.0
2008-02-12 14:12:00,1.82935,1.82974,1.82935,1.82968,22000000.0
2008-02-12 14:13:00,1.83005,1.83086,1.83005,1.83086,13000000.0
2008-02-12 14:14:00,1.83089,1.83131,1.83088,1.83095,21000000.0
2008-02-12 14:15:00,1.83085,1.83102,1.8306,1.83071,25000000.0
2008-02-12 14:16:00,1.83109,1.83118,1.83075,1.83105,26000000.0
2008-02-12 14:17:00,1.83109,1.83109,1.83095,1.83095,32000000.0
2008-02-12 14:18:00,1.8309,1.83115,1.8309,1.8311,27000000.0
2008-02-12 14:19:00,1.83142,1.83177,1.83142,1.83166,35000000.0
2008-02-12 14:20:00,1.83181,1.83181,1.8315,1.8315,32000000.0
2008-02-12 14:21:00,1.83138,1.83147,1.8311,1.83147,39000000.0
2008-02-12 14:22:00,1.83162,1.8319,1.83135,1.83135,22000000.0
2008-02-12 14:23:00,1.83128,1.83148,1.83126,1.83141,40000000.0
2008-02-12 14:24:00,1.83172,1.83208,1.83169,1.83208,10000000.0
2008-02-12 14:25:00,1.83209,1.83215,1.83188,1.83214,35000000.0
2008-02-12 14:26:00,1.83216,1.83216,1.832,1.83216,18000000.0
2008-02-12 14:27:00,1.83211,1.83222,1.83182,1.83182,28000000.0
2008-02-12 14:28:00,1.83195,1.83214,1.83186,1.83212,21000000.0
2008-02-12 14:29:00,1.83225,1.83256,1.83222,1.83256,16000000.0
2008-02-12 14:30:00,1.83278,1.83278,1.83256,1.83261,25000000.0
2008-02-12 14:31:00,1.83254,1.83298,1.83254,1.83269,26000000.0
2008-02-12 14:32:00,1.83258,1.83264,1.8325,1.83264,32000000.0
2008-02-12 14:33:00,1.83265,1.83269,1.83257,1.83269,20000000.0
2008-02-12 14:34:00,1.83266,1.83266,1.83248,1.83254,25000000.0
2008-02-12 14:35:00,1.83271,1.83284,1.83265,1.83282,23000000.0
2008-02-12 14:36:00,1.83305,1.83356,1.83305,1.83356,11000000.0
2008-02-12 14:37:00,1.8332,1.8332,1.83259,1.83259,41000000.0
2008-02-12 14:38:00,1.83248,1.8328,1.83248,1.8328,54000000.0
2008-02-12 14:39:00,1.83373,1.83433,1.83373,1.83423,36000000.0
2008-02-12 14:40:00,1.83408,1.83408,1.83379,1.83379,36000000.0
2008-02-12 14:41:00,1.83387,1.83387,1.83329,1.83329,41000000.0
2008-02-12 14:42:00,1.83303,1.83353,1.83303,1.83351,19000000.0
2008-02-12 14:43:00,1.83361,1.83361,1.83335,1.83341,20000000.0
2008-02-12 14:44:00,1.83332,1.83332,1.83322,1.83327,25000000.0
2008-02-12 14:45:00,1.83312,1.83362,1.83312,1.83362,33000000.0
2008-02-12 14:46:00,1.83348,1.83372,1.83348,1.83362,11000000.0
2008-02-12 14:47:00,1.83353,1.83358,1.83345,1.83358,7000000.0
2008-02-12 14:48:00,1.83358,1.83365,1.83358,1.83365,21000000.0
2008-02-12 14:49:00,1.83347,1.83363,1.83344,1.83361,32000000.0
2008-02-12 14:50:00,1.83353,1.83353,1.83322,1.83339,33000000.0
2008-02-12 14:51:00,1.83339,1.83345,1.83335,1.83343,37000000.0
2008-02-12 14:52:00,1.83384,1.83406,1.8335,1.83406,17000000.0
2008-02-12 14:53:00,1.83398,1.83398,1.83342,1.83375,22000000.0
2008-02-12 14:54:00,1.83397,1.8343,1.83397,1.8343,17000000.0
2008-02-12 14:55:00,1.83404,1.8343,1.83404,1.8343,7000000.0
2008-02-12 14:56:00,1.83408,1.83431,1.83404,1.83404,21000000.0
2008-02-12 14:57:00,1.83407,1.83438,1.83407,1.83436,12000000.0
2008-02-12 14:58:00,1.83414,1.83428,1.83398,1.8341,31000000.0
2008-02-12 14:59:00,1.83392,1.83392,1.83335,1.83335,20000000.0
2008-02-12 15:00:00,1.83282,1.83283,1.83231,1.83283,32000000.0
2008-02-12 15:01:00,1.83315,1.83331,1.8329,1.83329,14000000.0
2008-02-12 15:02:00,1.83327,1.83367,1.8332,1.83343,26000000.0
2008-02-12 15:03:00,1.83394,1.83396,1.83386,1.83396,30000000.0
2008-02-12 15:04:00,1.83381,1.83381,1.83277,1.83304,29000000.0
2008-02-12 15:05:00,1.83313,1.83329,1.83273,1.83329,28000000.0
2008-02-12 15:06:00,1.83262,1.83262,1.8321,1.83241,16000000.0
2008-02-12 15:07:00,1.83134,1.83209,1.83109,1.83209,26000000.0
2008-02-12 15:08:00,1.83207,1.83207,1.83165,1.83165,25000000.0
2008-02-12 15:09:00,1.83215,1.83342,1.832,1.83342,34000000.0
2008-02-12 15:10:00,1.83336,1.83353,1.83331,1.83343,36000000.0
2008-02-12 15:11:00,1.83335,1.83339,1.83317,1.83318,27000000.0
2008-02-12 15:12:00,1.83294,1.83414,1.83294,1.83371,26000000.0
2008-02-12 15:13:00,1.83388,1.83418,1.83384,1.83384,41000000.0
2008-02-12 15:14:00,1.8342,1.8342,1.83361,1.83361,30000000.0
2008-02-12 15:15:00,1.83366,1.83554,1.83366,1.83554,21000000.0
2008-02-12 15:16:00,1.83613,1.83613,1.83554,1.83554,9000000.0
2008-02-12 15:17:00,1.83592,1.83606,1.83578,1.83581,26000000.0
2008-02-12 15:18:00,1.83522,1.83526,1.83452,1.83464,10000000.0
2008-02-12 15:19:00,1.83386,1.83412,1.83353,1.83412,16000000.0
2008-02-12 15:20:00,1.83389,1.83426,1.83389,1.83426,20000000.0
2008-02-12 15:21:00,1.83425,1.83425,1.83361,1.83361,12000000.0
2008-02-12 15:22:00,1.83288,1.83338,1.83265,1.83265,22000000.0
2008-02-12 15:23:00,1.83221,1.83237,1.8319,1.83237,36000000.0
2008-02-12 15:24:00,1.83276,1.83289,1.83276,1.83289,20000000.0
2008-02-12 15:25:00,1.83297,1.83351,1.83297,1.83351,14000000.0
2008-02-12 15:26:00,1.83368,1.83412,1.83368,1.83403,40000000.0
2008-02-12 15:27:00,1.83389,1.83389,1.83343,1.83385,32000000.0
2008-02-12 15:28:00,1.83384,1.83384,1.83365,1.83375,55000000.0
2008-02-12 15:29:00,1.83367,1.83367,1.83178,1.83182,47000000.0
2008-02-12 15:30:00,1.83209,1.83501,1.83209,1.83367,71000000.0
2008-02-12 15:31:00,1.8334,1.83343,1.83325,1.83339,58000000.0
2008-02-12 15:32:00,1.83352,1.834,1.83352,1.83385,25000000.0
2008-02-12 15:33:00,1.8339,1.83438,1.8339,1.83438,32000000.0
2008-02-12 15:34:00,1.8345,1.83466,1.83449,1.83462,22000000.0
2008-02-12 15:35:00,1.83433,1.83448,1.83389,1.83448,30000000.0
2008-02-12 15:36:00,1.83452,1.83456,1.83448,1.83452,23000000.0
2008-02-12 15:37:00,1.83464,1.83495,1.83464,1.83475,24000000.0
2008-02-12 15:38:00,1.83499,1.83596,1.83499,1.83596,61000000.0
2008-02-12 15:39:00,1.83573,1.83578,1.83553,1.8356,40000000.0
2008-02-12 15:40:00,1.83593,1.83624,1.83593,1.83623,37000000.0
2008-02-12 15:41:00,1.83574,1.83574,1.83467,1.83467,43000000.0
2008-02-12 15:42:00,1.83447,1.83478,1.83447,1.83455,41000000.0
2008-02-12 15:43:00,1.83447,1.83447,1.83412,1.83425,30000000.0
2008-02-12 15:44:00,1.83403,1.83426,1.83403,1.83411,29000000.0
2008-02-12 15:45:00,1.83432,1.83481,1.83432,1.83481,36000000.0
2008-02-12 15:46:00,1.83522,1.83595,1.83522,1.83595,24000000.0
2008-02-12 15:47:00,1.83641,1.83641,1.83522,1.83522,31000000.0
2008-02-12 15:48:00,1.83513,1.8352,1.83509,1.8352,33000000.0
2008-02-12 15:49:00,1.83554,1.83569,1.83554,1.83563,25000000.0
2008-02-12 15:50:00,1.83548,1.83557,1.83515,1.83557,11000000.0
2008-02-12 15:51:00,1.83565,1.83565,1.83526,1.83526,37000000.0
2008-02-12 15:52:00,1.83517,1.83517,1.83442,1.83442,23000000.0
2008-02-12 15:53:00,1.83437,1.83455,1.83437,1.83455,15000000.0
2008-02-12 15:54:00,1.83473,1.83527,1.83473,1.83523,26000000.0
2008-02-12 15:55:00,1.83467,1.83467,1.83429,1.83431,33000000.0
2008-02-12 15:56:00,1.83395,1.83395,1.83381,1.83386,36000000.0
2008-02-12 15:57:00,1.83379,1.83384,1.83363,1.83374,34000000.0
2008-02-12 15:58:00,1.83396,1.83406,1.83396,1.83397,24000000.0
2008-02-12 15:59:00,1.83397,1.8342,1.83397,1.8342,23000000.0
2008-02-12 16:00:00,1.83418,1.83435,1.83418,1.83434,51000000.0
2008-02-12 16:01:00,1.83414,1.8342,1.83412,1.83412,31000000.0
2008-02-12 16:02:00,1.83412,1.83412,1.83393,1.83405,29000000.0
2008-02-12 16:03:00,1.8342,1.83435,1.8342,1.83433,51000000.0
2008-02-12 16:04:00,1.83465,1.83474,1.83447,1.83447,38000000.0
2008-02-12 16:05:00,1.83415,1.8351,1.83415,1.8351,37000000.0
2008-02-12 16:06:00,1.83532,1.83603,1.83532,1.83558,33000000.0
2008-02-12 16:07:00,1.8356,1.83606,1.8356,1.83575,37000000.0
2008-02-12 16:08:00,1.83583,1.83616,1.83583,1.83596,37000000.0
2008-02-12 16:09:00,1.83553,1.83553,1.83475,1.83534,44000000.0
2008-02-12 16:10:00,1.83539,1.83619,1.83539,1.83619,41000000.0
2008-02-12 16:11:00,1.83643,1.83697,1.83643,1.83671,27000000.0
2008-02-12 16:12:00,1.83672,1.83681,1.83666,1.83674,22000000.0
2008-02-12 16:13:00,1.83672,1.83672,1.83638,1.8364,38000000.0
2008-02-12 16:14:00,1.83632,1.83657,1.83621,1.83657,41000000.0
2008-02-12 16:15:00,1.83666,1.83703,1.83666,1.83703,42000000.0
2008-02-12 16:16:00,1.83749,1.83773,1.83723,1.83733,45000000.0
2008-02-12 16:17:00,1.8373,1.8373,1.83691,1.837,22000000.0
2008-02-12 16:18:00,1.83686,1.83711,1.83686,1.83709,49000000.0
2008-02-12 16:19:00,1.83706,1.83724,1.83706,1.83714,27000000.0
2008-02-12 16:20:00,1.83712,1.83712,1.83679,1.83679,52000000.0
2008-02-12 16:21:00,1.83682,1.83693,1.83658,1.83691,37000000.0
2008-02-12 16:22:00,1.83667,1.83667,1.83628,1.83628,50000000.0
2008-02-12 16:23:00,1.83641,1.8366,1.83636,1.83652,48000000.0
2008-02-12 16:24:00,1.83664,1.83672,1.83535,1.83535,44000000.0
2008-02-12 16:25:00,1.83586,1.83628,1.83586,1.83628,28000000.0
2008-02-12 16:26:00,1.83623,1.83634,1.83622,1.83628,41000000.0
2008-02-12 16:27:00,1.83659,1.83715,1.83659,1.83715,46000000.0
2008-02-12 16:28:00,1.83732,1.83764,1.83732,1.83764,34000000.0
2008-02-12 16:29:00,1.83803,1.83842,1.83798,1.8384,24000000.0
2008-02-12 16:30:00,1.83871,1.83957,1.83871,1.83957,43000000.0
2008-02-12 16:31:00,1.84001,1.84026,1.83975,1.83981,36000000.0
2008-02-12 16:32:00,1.83943,1.83967,1.83929,1.83929,34000000.0
2008-02-12 16:33:00,1.83928,1.83928,1.83887,1.83902,41000000.0
2008-02-12 16:34:00,1.8394,1.83959,1.8393,1.8393,29000000.0
2008-02-12 16:35:00,1.83921,1.83939,1.83917,1.83926,53000000.0
2008-02-12 16:36:00,1.83932,1.83948,1.8391,1.83948,43000000.0
2008-02-12 16:37:00,1.83931,1.8394,1.83915,1.83915,56000000.0
2008-02-12 16:38:00,1.83916,1.83916,1.83895,1.83912,34000000.0
2008-02-12 16:39:00,1.83919,1.83924,1.83912,1.83919,43000000.0
2008-02-12 16:40:00,1.83977,1.83984,1.83924,1.83924,63000000.0
2008-02-12 16:41:00,1.83916,1.83936,1.83908,1.83924,44000000.0
2008-02-12 16:42:00,1.83943,1.83952,1.83922,1.83945,57000000.0
2008-02-12 16:43:00,1.83941,1.83975,1.83941,1.83968,20000000.0
2008-02-12 16:44:00,1.83971,1.83989,1.83966,1.83988,34000000.0
2008-02-12 16:45:00,1.83985,1.83997,1.83973,1.83997,41000000.0
2008-02-12 16:46:00,1.83985,1.84001,1.83932,1.83932,59000000.0
2008-02-12 16:47:00,1.83917,1.83973,1.83903,1.83903,55000000.0
2008-02-12 16:48:00,1.8384,1.83876,1.8384,1.83866,46000000.0
2008-02-12 16:49:00,1.83873,1.83881,1.83863,1.8388,35000000.0
2008-02-12 16:50:00,1.83896,1.83929,1.83892,1.83896,45000000.0
2008-02-12 16:51:00,1.83893,1.83912,1.83893,1.83901,30000000.0
2008-02-12 16:52:00,1.83909,1.8392,1.83909,1.83917,30000000.0
2008-02-12 16:53:00,1.83922,1.83927,1.83902,1.83924,19000000.0
2008-02-12 16:54:00,1.83882,1.83882,1.83848,1.83851,18000000.0
2008-02-12 16:55:00,1.83839,1.83839,1.83817,1.83817,40000000.0
2008-02-12 16:56:00,1.83805,1.83805,1.83788,1.83788,37000000.0
2008-02-12 16:57:00,1.83789,1.83789,1.83777,1.83783,17000000.0
2008-02-12 16:58:00,1.83789,1.83789,1.8371,1.8371,45000000.0
2008-02-12 16:59:00,1.83624,1.83624,1.83521,1.83521,39000000.0
2008-02-12 17:00:00,1.83543,1.83557,1.83509,1.83557,47000000.0
2008-02-12 17:01:00,1.83578,1.83599,1.83577,1.83599,26000000.0
2008-02-12 17:02:00,1.83604,1.83631,1.83604,1.83621,33000000.0
2008-02-12 17:03:00,1.83584,1.83592,1.83554,1.83591,33000000.0
2008-02-12 17:04:00,1.83626,1.83679,1.83626,1.83645,37000000.0
2008-02-12 17:05:00,1.83662,1.8367,1.83656,1.83656,35000000.0
2008-02-12 17:06:00,1.83657,1.83676,1.83652,1.83652,46000000.0
2008-02-12 17:07:00,1.8364,1.83663,1.83639,1.83639,33000000.0
2008-02-12 17:08:00,1.83659,1.83699,1.8363,1.83699,45000000.0
2008-02-12 17:09:00,1.83731,1.83731,1.83681,1.83691,47000000.0
2008-02-12 17:10:00,1.83664,1.83664,1.83625,1.83625,36000000.0
2008-02-12 17:11:00,1.8358,1.83601,1.8358,1.83596,44000000.0
2008-02-12 17:12:00,1.8357,1.8357,1.83514,1.83514,23000000.0
2008-02-12 17:13:00,1.83508,1.83532,1.83502,1.83532,35000000.0
2008-02-12 17:14:00,1.83509,1.83514,1.8349,1.8349,27000000.0
2008-02-12 17:15:00,1.83492,1.83518,1.8348,1.83518,26000000.0
2008-02-12 17:16:00,1.83499,1.83499,1.83478,1.83493,27000000.0
2008-02-12 17:17:00,1.83493,1.83544,1.83483,1.83544,38000000.0
2008-02-12 17:18:00,1.83544,1.83544,1.83499,1.83499,29000000.0
2008-02-12 17:19:00,1.83416,1.83422,1.83385,1.83422,19000000.0
2008-02-12 17:20:00,1.83482,1.83553,1.83482,1.83549,29000000.0
2008-02-12 17:21:00,1.8358,1.8358,1.83567,1.83567,26000000.0
2008-02-12 17:22:00,1.8355,1.83554,1.83523,1.83525,30000000.0
2008-02-12 17:23:00,1.83519,1.83558,1.83519,1.83558,32000000.0
2008-02-12 17:24:00,1.8353,1.83566,1.83523,1.83559,23000000.0
2008-02-12 17:25:00,1.83551,1.83551,1.83516,1.83528,20000000.0
2008-02-12 17:26:00,1.83521,1.83521,1.83496,1.83507,18000000.0
2008-02-12 17:27:00,1.83534,1.83558,1.83534,1.83558,44000000.0
2008-02-12 17:28:00,1.83539,1.83568,1.83535,1.83562,39000000.0
2008-02-12 17:29:00,1.83563,1.83587,1.83561,1.83587,36000000.0
2008-02-12 17:30:00,1.83592,1.83648,1.83592,1.83643,61000000.0
2008-02-12 17:31:00,1.83655,1.8368,1.83654,1.8368,62000000.0
2008-02-12 17:32:00,1.83683,1.83683,1.83605,1.83605,54000000.0
2008-02-12 17:33:00,1.83569,1.83588,1.83569,1.83588,64000000.0
2008-02-12 17:34:00,1.83575,1.83575,1.83557,1.83562,60000000.0
2008-02-12 17:35:00,1.83552,1.83557,1.83541,1.83541,43000000.0
2008-02-12 17:36:00,1.83526,1.83528,1.83517,1.83528,58000000.0
2008-02-12 17:37:00,1.83556,1.83568,1.83556,1.8356,47000000.0
2008-02-12 17:38:00,1.83553,1.8356,1.83547,1.8356,44000000.0
2008-02-12 17:39:00,1.83567,1.83573,1.8356,1.83573,41000000.0
2008-02-12 17:40:00,1.83604,1.83666,1.83604,1.83666,59000000.0
2008-02-12 17:41:00,1.83672,1.83673,1.83663,1.83663,50000000.0
2008-02-12 17:42:00,1.8366,1.8366,1.83583,1.83583,37000000.0
2008-02-12 17:43:00,1.83582,1.83596,1.83573,1.83596,33000000.0
2008-02-12 17:44:00,1.83603,1.83607,1.83555,1.83555,46000000.0
2008-02-12 17:45:00,1.83539,1.83543,1.83536,1.83537,49000000.0
2008-02-12 17:46:00,1.83544,1.83579,1.83544,1.83574,56000000.0
2008-02-12 17:47:00,1.83582,1.83589,1.83572,1.83588,65000000.0
2008-02-12 17:48:00,1.83595,1.83605,1.83589,1.83605,61000000.0
2008-02-12 17:49:00,1.83613,1.83626,1.83603,1.83617,72000000.0
2008-02-12 17:50:00,1.83631,1.83633,1.83616,1.8362,53000000.0
2008-02-12 17:51:00,1.83643,1.83643,1.83615,1.83615,54000000.0
2008-02-12 17:52:00,1.83586,1.83589,1.83573,1.83585,51000000.0
2008-02-12 17:53:00,1.83596,1.83596,1.83567,1.83567,42000000.0
2008-02-12 17:54:00,1.83551,1.83551,1.83511,1.83518,32000000.0
2008-02-12 17:55:00,1.8352,1.8353,1.83518,1.83521,32000000.0
2008-02-12 17:56:00,1.83532,1.83532,1.83515,1.83515,47000000.0
2008-02-12 17:57:00,1.83521,1.83529,1.83504,1.83504,34000000.0
2008-02-12 17:58:00,1.83485,1.83485,1.83432,1.83442,44000000.0
2008-02-12 17:59:00,1.83402,1.83459,1.83377,1.83459,39000000.0
2008-02-12 18:00:00,1.83515,1.8357,1.83515,1.8357,32000000.0
2008-02-12 18:01:00,1.83558,1.83564,1.83555,1.83559,52000000.0
2008-02-12 18:02:00,1.83552,1.83565,1.83552,1.83563,30000000.0
2008-02-12 18:03:00,1.83599,1.8367,1.83599,1.8367,38000000.0
2008-02-12 18:04:00,1.83688,1.83688,1.83676,1.83682,38000000.0
2008-02-12 18:05:00,1.83681,1.83684,1.83677,1.83684,36000000.0
2008-02-12 18:06:00,1.83702,1.83704,1.83683,1.83704,32000000.0
2008-02-12 18:07:00,1.83729,1.8374,1.83724,1.83724,38000000.0
2008-02-12 18:08:00,1.83739,1.83757,1.83739,1.83754,56000000.0
2008-02-12 18:09:00,1.83759,1.83763,1.83746,1.83763,34000000.0
2008-02-12 18:10:00,1.83785,1.83828,1.83782,1.83828,26000000.0
2008-02-12 18:11:00,1.83807,1.83807,1.83748,1.83754,34000000.0
2008-02-12 18:12:00,1.83747,1.83757,1.83747,1.83757,24000000.0
2008-02-12 18:13:00,1.83774,1.83823,1.83774,1.83786,30000000.0
2008-02-12 18:14:00,1.83781,1.83781,1.83759,1.83759,22000000.0
2008-02-12 18:15:00,1.83755,1.83782,1.83755,1.83782,21000000.0
2008-02-12 18:16:00,1.83775,1.83792,1.83763,1.83767,66000000.0
2008-02-12 18:17:00,1.83767,1.83783,1.8375,1.8378,60000000.0
2008-02-12 18:18:00,1.8376,1.83818,1.8376,1.83804,33000000.0
2008-02-12 18:19:00,1.83868,1.83868,1.83798,1.83798,46000000.0
2008-02-12 18:20:00,1.83828,1.83867,1.83828,1.8386,61000000.0
2008-02-12 18:21:00,1.83858,1.8388,1.83858,1.83879,37000000.0
2008-02-12 18:22:00,1.83869,1.83989,1.83869,1.83989,49000000.0
2008-02-12 18:23:00,1.84022,1.84042,1.84018,1.84031,34000000.0
2008-02-12 18:24:00,1.8401,1.84027,1.83995,1.83995,47000000.0
2008-02-12 18:25:00,1.84019,1.84044,1.84016,1.84044,31000000.0
2008-02-12 18:26:00,1.84065,1.84066,1.8398,1.8398,43000000.0
2008-02-12 18:27:00,1.84007,1.8402,1.83976,1.8402,35000000.0
2008-02-12 18:28:00,1.8401,1.8401,1.83982,1.83998,18000000.0
2008-02-12 18:29:00,1.84005,1.84006,1.83991,1.83991,24000000.0
2008-02-12 18:30:00,1.84001,1.84013,1.84001,1.84003,32000000.0
2008-02-12 18:31:00,1.84,1.84013,1.83999,1.84005,46000000.0
2008-02-12 18:32:00,1.83968,1.83992,1.83914,1.83914,55000000.0
2008-02-12 18:33:00,1.83906,1.83965,1.83906,1.83965,29000000.0
2008-02-12 18:34:00,1.83918,1.83918,1.83886,1.83886,32000000.0
2008-02-12 18:35:00,1.83854,1.83854,1.83767,1.83791,47000000.0
2008-02-12 18:36:00,1.83781,1.83781,1.83758,1.83762,65000000.0
2008-02-12 18:37:00,1.83744,1.83744,1.83646,1.83676,63000000.0
2008-02-12 18:38:00,1.83687,1.83711,1.83677,1.83693,61000000.0
2008-02-12 18:39:00,1.83737,1.83737,1.83701,1.83703,37000000.0
2008-02-12 18:40:00,1.837,1.83703,1.8367,1.83678,52000000.0
2008-02-12 18:41:00,1.83696,1.83715,1.83687,1.83713,68000000.0
2008-02-12 18:42:00,1.83721,1.83729,1.83706,1.83729,40000000.0
2008-02-12 18:43:00,1.83723,1.83743,1.83723,1.83743,39000000.0
2008-02-12 18:44:00,1.83738,1.8377,1.83738,1.83761,33000000.0
2008-02-12 18:45:00,1.8378,1.83822,1.83774,1.83807,57000000.0
2008-02-12 18:46:00,1.83789,1.83796,1.83753,1.83789,61000000.0
2008-02-12 18:47:00,1.83784,1.83784,1.83738,1.83753,41000000.0
2008-02-12 18:48:00,1.83778,1.83799,1.83778,1.83799,26000000.0
2008-02-12 18:49:00,1.83797,1.83799,1.83774,1.83792,31000000.0
2008-02-12 18:50:00,1.83806,1.83815,1.83739,1.83739,37000000.0
2008-02-12 18:51:00,1.83732,1.83751,1.8373,1.8373,17000000.0
2008-02-12 18:52:00,1.83724,1.83729,1.83678,1.83682,33000000.0
2008-02-12 18:53:00,1.83658,1.83658,1.83615,1.83623,31000000.0
2008-02-12 18:54:00,1.83587,1.83606,1.83587,1.83606,11000000.0
2008-02-12 18:55:00,1.83632,1.83644,1.83608,1.83609,22000000.0
2008-02-12 18:56:00,1.83639,1.83664,1.83639,1.83648,16000000.0
2008-02-12 18:57:00,1.83669,1.83693,1.83669,1.83693,15000000.0
2008-02-12 18:58:00,1.8369,1.8369,1.83648,1.83648,19000000.0
2008-02-12 18:59:00,1.83653,1.83679,1.83639,1.83644,26000000.0
2008-02-12 19:00:00,1.83627,1.8365,1.83595,1.83636,12000000.0
2008-02-12 19:01:00,1.83611,1.83611,1.8357,1.8357,18000000.0
2008-02-12 19:02:00,1.83602,1.8368,1.83602,1.8368,23000000.0
2008-02-12 19:03:00,1.8368,1.83694,1.83672,1.83676,21000000.0
2008-02-12 19:04:00,1.83677,1.83678,1.83648,1.83664,55000000.0
2008-02-12 19:05:00,1.83666,1.83718,1.83666,1.8369,42000000.0
2008-02-12 19:06:00,1.83679,1.83701,1.83663,1.8367,63000000.0
2008-02-12 19:07:00,1.83651,1.83668,1.83626,1.83668,39000000.0
2008-02-12 19:08:00,1.83692,1.83711,1.83692,1.83708,32000000.0
2008-02-12 19:09:00,1.83707,1.8371,1.8368,1.83693,56000000.0
2008-02-12 19:10:00,1.83654,1.83674,1.83653,1.83664,27000000.0
2008-02-12 19:11:00,1.83677,1.8369,1.83667,1.8369,36000000.0
2008-02-12 19:12:00,1.83689,1.8369,1.83682,1.8369,25000000.0
2008-02-12 19:13:00,1.83705,1.83733,1.83705,1.83733,23000000.0
2008-02-12 19:14:00,1.83737,1.83766,1.83737,1.83757,37000000.0
2008-02-12 19:15:00,1.83753,1.83753,1.83735,1.83735,17000000.0
2008-02-12 19:16:00,1.83724,1.83755,1.83724,1.83755,23000000.0
2008-02-12 19:17:00,1.83769,1.83805,1.83769,1.83805,17000000.0
2008-02-12 19:18:00,1.83813,1.83829,1.83807,1.83822,30000000.0
2008-02-12 19:19:00,1.83807,1.83832,1.83807,1.83832,36000000.0
2008-02-12 19:20:00,1.83839,1.83891,1.83839,1.83877,23000000.0
2008-02-12 19:21:00,1.83848,1.83861,1.83848,1.83858,21000000.0
2008-02-12 19:22:00,1.83852,1.83852,1.838,1.83815,25000000.0
2008-02-12 19:23:00,1.83857,1.83896,1.83857,1.83896,12000000.0
2008-02-12 19:24:00,1.83921,1.83938,1.83909,1.83938,39000000.0
2008-02-12 19:25:00,1.83988,1.84086,1.83988,1.84075,49000000.0
2008-02-12 19:26:00,1.84101,1.84101,1.84082,1.84082,48000000.0
2008-02-12 19:27:00,1.84074,1.84088,1.84071,1.84085,51000000.0
2008-02-12 19:28:00,1.84093,1.84093,1.84071,1.84084,40000000.0
2008-02-12 19:29:00,1.84089,1.84116,1.84081,1.84106,28000000.0
2008-02-12 19:30:00,1.84103,1.84103,1.84055,1.84058,32000000.0
2008-02-12 19:31:00,1.84056,1.84155,1.84056,1.84155,28000000.0
2008-02-12 19:32:00,1.84186,1.84204,1.84163,1.84163,31000000.0
2008-02-12 19:33:00,1.84159,1.84168,1.84157,1.84159,14000000.0
2008-02-12 19:34:00,1.84153,1.842,1.8415,1.842,49000000.0
2008-02-12 19:35:00,1.84235,1.84235,1.84187,1.84187,28000000.0
2008-02-12 19:36:00,1.8418,1.8418,1.84158,1.8417,16000000.0
2008-02-12 19:37:00,1.84172,1.84206,1.8415,1.84206,26000000.0
2008-02-12 19:38:00,1.84218,1.84218,1.84192,1.84193,5000000.0
2008-02-12 19:39:00,1.84183,1.84183,1.84126,1.84126,13000000.0
2008-02-12 19:40:00,1.84109,1.84126,1.84105,1.84112,16000000.0
2008-02-12 19:41:00,1.84111,1.84139,1.84109,1.84139,17000000.0
2008-02-12 19:42:00,1.84151,1.84213,1.84151,1.84182,19000000.0
2008-02-12 19:43:00,1.84206,1.84225,1.84206,1.84221,21000000.0
2008-02-12 19:44:00,1.84234,1.84247,1.84233,1.84238,21000000.0
2008-02-12 19:45:00,1.84234,1.8424,1.84214,1.84221,33000000.0
2008-02-12 19:46:00,1.84192,1.84228,1.84189,1.84225,18000000.0
2008-02-12 19:47:00,1.8425,1.84307,1.8425,1.84307,22000000.0
2008-02-12 19:48:00,1.84307,1.84307,1.84269,1.84276,18000000.0
2008-02-12 19:49:00,1.84283,1.84299,1.84278,1.84293,27000000.0
2008-02-12 19:50:00,1.84293,1.84296,1.84287,1.84293,23000000.0
2008-02-12 19:51:00,1.84285,1.84297,1.84272,1.84272,25000000.0
2008-02-12 19:52:00,1.84259,1.84282,1.84259,1.84279,15000000.0
2008-02-12 19:53:00,1.84291,1.84314,1.84291,1.84314,21000000.0
2008-02-12 19:54:00,1.84308,1.84308,1.84286,1.84289,9000000.0
2008-02-12 19:55:00,1.84277,1.84286,1.84203,1.84203,30000000.0
2008-02-12 19:56:00,1.84193,1.84195,1.84175,1.84179,20000000.0
2008-02-12 19:57:00,1.84183,1.84207,1.84183,1.84207,12000000.0
2008-02-12 19:58:00,1.842,1.84203,1.84195,1.84197,13000000.0
2008-02-12 19:59:00,1.84196,1.8422,1.84196,1.84219,31000000.0
2008-02-12 20:00:00,1.84195,1.84209,1.84162,1.84191,23000000.0
2008-02-12 20:01:00,1.84189,1.84189,1.84159,1.84159,13000000.0
2008-02-12 20:02:00,1.84148,1.84148,1.84124,1.84134,20000000.0
2008-02-12 20:03:00,1.8412,1.8413,1.84114,1.8413,18000000.0
2008-02-12 20:04:00,1.8413,1.84153,1.8412,1.84146,27000000.0
2008-02-12 20:05:00,1.84131,1.84144,1.84126,1.84136,23000000.0
2008-02-12 20:06:00,1.84116,1.84122,1.84107,1.8411,13000000.0
2008-02-12 20:07:00,1.84112,1.84133,1.84094,1.84094,29000000.0
2008-02-12 20:08:00,1.84086,1.84116,1.84083,1.84103,15000000.0
2008-02-12 20:09:00,1.84112,1.84137,1.84112,1.84137,17000000.0
2008-02-12 20:10:00,1.8412,1.84142,1.84117,1.84133,10000000.0
2008-02-12 20:11:00,1.84105,1.8412,1.84093,1.84105,10000000.0
2008-02-12 20:12:00,1.84108,1.84113,1.84104,1.84108,15000000.0
2008-02-12 20:13:00,1.84032,1.8408,1.84022,1.84022,17000000.0
2008-02-12 20:14:00,1.84093,1.84096,1.84069,1.84096,15000000.0
2008-02-12 20:15:00,1.8407,1.8409,1.84049,1.84072,10000000.0
2008-02-12 20:16:00,1.84093,1.84111,1.84029,1.84029,22000000.0
2008-02-12 20:17:00,1.841,1.84105,1.84087,1.84097,17000000.0
2008-02-12 20:18:00,1.84083,1.84089,1.84046,1.8407,24000000.0
2008-02-12 20:19:00,1.84088,1.84095,1.84083,1.84083,9000000.0
2008-02-12 20:20:00,1.84078,1.84104,1.84063,1.84104,14000000.0
2008-02-12 20:21:00,1.84123,1.84123,1.84102,1.84108,7000000.0
2008-02-12 20:22:00,1.84112,1.84116,1.84108,1.84116,12000000.0
2008-02-12 20:23:00,1.84141,1.84159,1.84141,1.84159,8000000.0
2008-02-12 20:24:00,1.84133,1.84133,1.84045,1.84045,15000000.0
2008-02-12 20:25:00,1.84146,1.84177,1.84146,1.84151,16000000.0
2008-02-12 20:26:00,1.84155,1.84167,1.8415,1.8415,22000000.0
2008-02-12 20:27:00,1.84154,1.8418,1.84154,1.8418,11000000.0
2008-02-12 20:28:00,1.84186,1.84198,1.84186,1.84192,7000000.0
2008-02-12 20:29:00,1.8417,1.84175,1.84155,1.84171,20000000.0
2008-02-12 20:30:00,1.84181,1.84205,1.84178,1.84205,27000000.0
2008-02-12 20:31:00,1.8422,1.84233,1.8422,1.84233,17000000.0
2008-02-12 20:32:00,1.84245,1.84245,1.84218,1.84221,20000000.0
2008-02-12 20:33:00,1.84224,1.84236,1.84205,1.84236,14000000.0
2008-02-12 20:34:00,1.84242,1.84244,1.84233,1.84241,28000000.0
2008-02-12 20:35:00,1.84243,1.84249,1.84235,1.84241,23000000.0
2008-02-12 20:36:00,1.8424,1.84248,1.84239,1.84248,11000000.0
2008-02-12 20:37:00,1.84237,1.84243,1.84234,1.84236,7000000.0
2008-02-12 20:38:00,1.84223,1.84226,1.84211,1.84219,10000000.0
2008-02-12 20:39:00,1.84204,1.84204,1.8417,1.8417,9000000.0
2008-02-12 20:40:00,1.84168,1.84168,1.84147,1.84159,6000000.0
2008-02-12 20:41:00,1.84188,1.84219,1.84188,1.8421,8000000.0
2008-02-12 20:42:00,1.84201,1.84207,1.84185,1.84185,15000000.0
2008-02-12 20:43:00,1.84194,1.84203,1.84194,1.84203,12000000.0
2008-02-12 20:44:00,1.84148,1.84148,1.84108,1.84123,7000000.0
2008-02-12 20:45:00,1.84195,1.84212,1.84189,1.84212,12000000.0
2008-02-12 20:46:00,1.84229,1.8423,1.84218,1.8422,9000000.0
2008-02-12 20:47:00,1.84214,1.84217,1.84207,1.84209,11000000.0
2008-02-12 20:48:00,1.84151,1.84158,1.8413,1.84158,6000000.0
2008-02-12 20:49:00,1.84204,1.84204,1.84184,1.84184,18000000.0
2008-02-12 20:50:00,1.84168,1.84171,1.84157,1.84159,7000000.0
2008-02-12 20:51:00,1.84165,1.84171,1.84161,1.84166,18000000.0
2008-02-12 20:52:00,1.84165,1.84185,1.84165,1.84183,15000000.0
2008-02-12 20:53:00,1.84192,1.84196,1.8419,1.84195,8000000.0
2008-02-12 20:54:00,1.84193,1.84204,1.84193,1.84204,10000000.0
2008-02-12 20:55:00,1.84199,1.84199,1.84174,1.84181,8000000.0
2008-02-12 20:56:00,1.84184,1.84184,1.84173,1.84175,8000000.0
2008-02-12 20:57:00,1.84189,1.84198,1.84186,1.84198,18000000.0
2008-02-12 20:58:00,1.84195,1.84195,1.84174,1.84174,14000000.0
2008-02-12 20:59:00,1.84171,1.84174,1.84165,1.84171,8000000.0
2008-02-12 21:00:00,1.84155,1.84174,1.84154,1.84174,11000000.0
2008-02-12 21:01:00,1.84164,1.84169,1.84161,1.84162,16000000.0
2008-02-12 21:02:00,1.84171,1.84176,1.84166,1.8417,7000000.0
2008-02-12 21:03:00,1.84168,1.84186,1.84168,1.84175,13000000.0
2008-02-12 21:04:00,1.84159,1.84172,1.84159,1.84168,8000000.0
2008-02-12 21:05:00,1.84177,1.84179,1.84165,1.84171,11000000.0
2008-02-12 21:06:00,1.84167,1.84181,1.84167,1.8418,8000000.0
2008-02-12 21:07:00,1.84172,1.84177,1.84169,1.84169,7000000.0
2008-02-12 21:08:00,1.84158,1.84169,1.84158,1.84167,11000000.0
2008-02-12 21:09:00,1.84176,1.84191,1.84176,1.84191,9000000.0
2008-02-12 21:10:00,1.84183,1.84183,1.84113,1.84113,9000000.0
2008-02-12 21:11:00,1.84113,1.84124,1.84113,1.84122,8000000.0
2008-02-12 21:12:00,1.84145,1.84175,1.83983,1.83983,6000000.0
2008-02-12 21:13:00,1.84151,1.84151,1.8412,1.84131,8000000.0
2008-02-12 21:14:00,1.84113,1.84115,1.841,1.841,8000000.0
2008-02-12 21:15:00,1.8412,1.84124,1.84108,1.84108,11000000.0
2008-02-12 21:16:00,1.84121,1.84132,1.84099,1.84132,9000000.0
2008-02-12 21:17:00,1.84146,1.84146,1.84128,1.84128,7000000.0
2008-02-12 21:18:00,1.84113,1.84132,1.84097,1.84097,7000000.0
2008-02-12 21:19:00,1.84125,1.84129,1.84079,1.84079,8000000.0
2008-02-12 21:20:00,1.84127,1.84144,1.84127,1.84142,12000000.0
2008-02-12 21:21:00,1.84138,1.84156,1.84122,1.84156,8000000.0
2008-02-12 21:22:00,1.84162,1.84168,1.84154,1.84165,7000000.0
2008-02-12 21:23:00,1.84114,1.84157,1.84114,1.84157,10000000.0
2008-02-12 21:24:00,1.84165,1.84172,1.84165,1.84172,8000000.0
2008-02-12 21:25:00,1.84178,1.84178,1.84166,1.84166,9000000.0
2008-02-12 21:26:00,1.84139,1.84139,1.84133,1.84139,17000000.0
2008-02-12 21:27:00,1.84145,1.84165,1.84134,1.84165,31000000.0
2008-02-12 21:28:00,1.84152,1.84171,1.84152,1.84159,20000000.0
2008-02-12 21:29:00,1.84131,1.8415,1.84131,1.8415,11000000.0
2008-02-12 21:30:00,1.84135,1.84149,1.84134,1.84149,9000000.0
2008-02-12 21:31:00,1.84159,1.84188,1.84159,1.84188,7000000.0
2008-02-12 21:32:00,1.84194,1.84196,1.84177,1.84196,8000000.0
2008-02-12 21:33:00,1.84194,1.84196,1.84191,1.84192,7000000.0
2008-02-12 21:34:00,1.84186,1.84191,1.84183,1.84191,10000000.0
2008-02-12 21:35:00,1.84185,1.84185,1.8416,1.8416,11000000.0
2008-02-12 21:36:00,1.84162,1.84239,1.84162,1.84239,11000000.0
2008-02-12 21:37:00,1.84263,1.84263,1.84224,1.84251,11000000.0
2008-02-12 21:38:00,1.84272,1.84324,1.84272,1.84324,26000000.0
2008-02-12 21:39:00,1.84363,1.84376,1.84355,1.8436,18000000.0
2008-02-12 21:40:00,1.8436,1.84378,1.84358,1.84378,12000000.0
2008-02-12 21:41:00,1.84388,1.84405,1.84388,1.84403,13000000.0
2008-02-12 21:42:00,1.84407,1.84407,1.8438,1.84381,7000000.0
2008-02-12 21:43:00,1.84395,1.84395,1.84362,1.84362,11000000.0
2008-02-12 21:44:00,1.84362,1.84421,1.84362,1.84421,18000000.0
2008-02-12 21:45:00,1.84372,1.84381,1.8436,1.84361,7000000.0
2008-02-12 21:46:00,1.84351,1.84351,1.84333,1.84333,15000000.0
2008-02-12 21:47:00,1.84314,1.84321,1.84308,1.84317,10000000.0
2008-02-12 21:48:00,1.84316,1.84327,1.84299,1.84299,7000000.0
2008-02-12 21:49:00,1.84299,1.8431,1.84299,1.8431,8000000.0
2008-02-12 21:50:00,1.84317,1.84323,1.84314,1.84314,10000000.0
2008-02-12 21:51:00,1.84322,1.84322,1.84291,1.84295,8000000.0
2008-02-12 21:52:00,1.84289,1.84292,1.8428,1.84287,10000000.0
2008-02-12 21:53:00,1.84288,1.84298,1.84282,1.84282,8000000.0
2008-02-12 21:54:00,1.84323,1.84333,1.84292,1.84292,9000000.0
2008-02-12 21:55:00,1.84287,1.84303,1.84283,1.84299,11000000.0
2008-02-12 21:56:00,1.84281,1.84281,1.84269,1.84278,7000000.0
2008-02-12 21:57:00,1.84261,1.84274,1.8426,1.84262,13000000.0
2008-02-12 21:58:00,1.84243,1.84283,1.84243,1.84272,16000000.0
2008-02-12 21:59:00,1.8427,1.84283,1.84251,1.84251,25000000.0
2008-02-12 22:00:00,1.84249,1.84249,1.84217,1.84218,12000000.0
2008-02-12 22:01:00,1.84241,1.84241,1.84229,1.84234,19000000.0
2008-02-12 22:02:00,1.84235,1.84235,1.84219,1.84232,11000000.0
2008-02-12 22:03:00,1.84243,1.84243,1.84217,1.84217,33000000.0
2008-02-12 22:04:00,1.84226,1.84226,1.84187,1.84187,11000000.0
2008-02-12 22:05:00,1.84191,1.84195,1.84168,1.84168,16000000.0
2008-02-12 22:06:00,1.84175,1.84197,1.8417,1.84186,8000000.0
2008-02-12 22:07:00,1.84211,1.84229,1.84196,1.84196,15000000.0
2008-02-12 22:08:00,1.84162,1.84184,1.84162,1.84184,30000000.0
2008-02-12 22:09:00,1.84183,1.84188,1.84183,1.84185,13000000.0
2008-02-12 22:10:00,1.84196,1.84196,1.84162,1.84186,8000000.0
2008-02-12 22:11:00,1.84199,1.84199,1.84167,1.84167,11000000.0
2008-02-12 22:12:00,1.84163,1.84171,1.84162,1.84168,15000000.0
2008-02-12 22:13:00,1.84168,1.84172,1.84165,1.84165,10000000.0
2008-02-12 22:14:00,1.84155,1.84155,1.84119,1.84119,13000000.0
2008-02-12 22:15:00,1.84137,1.84151,1.84136,1.84148,9000000.0
2008-02-12 22:16:00,1.84161,1.8417,1.84154,1.8417,8000000.0
2008-02-12 22:17:00,1.84163,1.84181,1.84159,1.8418,16000000.0
2008-02-12 22:18:00,1.84191,1.84203,1.84191,1.84201,9000000.0
2008-02-12 22:19:00,1.84209,1.84209,1.84176,1.84179,9000000.0
2008-02-12 22:20:00,1.84176,1.84193,1.84148,1.84193,7000000.0
2008-02-12 22:21:00,1.84175,1.84175,1.84141,1.84141,11000000.0
2008-02-12 22:22:00,1.84128,1.84128,1.84121,1.84127,11000000.0
2008-02-12 22:23:00,1.8411,1.84146,1.8411,1.84146,15000000.0
2008-02-12 22:24:00,1.84155,1.84182,1.84151,1.84179,10000000.0
2008-02-12 22:25:00,1.84191,1.8423,1.84191,1.8423,8000000.0
2008-02-12 22:26:00,1.84264,1.84375,1.84264,1.84375,6000000.0
2008-02-12 22:27:00,1.84377,1.84377,1.84312,1.84317,10000000.0
2008-02-12 22:28:00,1.84286,1.84346,1.84286,1.84346,6000000.0
2008-02-12 22:29:00,1.84308,1.84308,1.84256,1.84256,7000000.0
2008-02-12 22:30:00,1.8425,1.84349,1.8425,1.84349,11000000.0
2008-02-12 22:31:00,1.84372,1.84406,1.84367,1.84406,22000000.0
2008-02-12 22:32:00,1.84392,1.84392,1.84282,1.84282,7000000.0
2008-02-12 22:33:00,1.84234,1.84265,1.84234,1.84265,38000000.0
2008-02-12 22:34:00,1.84287,1.84294,1.84261,1.84269,47000000.0
2008-02-12 22:35:00,1.84284,1.84324,1.84284,1.8432,27000000.0
2008-02-12 22:36:00,1.84305,1.84313,1.84244,1.84244,7000000.0
2008-02-12 22:37:00,1.84227,1.84235,1.84223,1.84235,28000000.0
2008-02-12 22:38:00,1.84256,1.84302,1.84256,1.84302,15000000.0
2008-02-12 22:39:00,1.84292,1.84292,1.84268,1.84286,11000000.0
2008-02-12 22:40:00,1.8425,1.8425,1.84186,1.8423,9000000.0
2008-02-12 22:41:00,1.8426,1.8428,1.8426,1.8428,16000000.0
2008-02-12 22:42:00,1.84281,1.84328,1.84258,1.84324,9000000.0
2008-02-12 22:43:00,1.84353,1.84361,1.84351,1.84357,11000000.0
2008-02-12 22:44:00,1.84362,1.84362,1.84349,1.84349,8000000.0
2008-02-12 22:45:00,1.84357,1.8442,1.84353,1.84413,12000000.0
2008-02-12 22:46:00,1.84435,1.8445,1.8436,1.8436,9000000.0
2008-02-12 22:47:00,1.84364,1.84376,1.84357,1.84364,16000000.0
2008-02-12 22:48:00,1.84377,1.84389,1.84366,1.84376,11000000.0
2008-02-12 22:49:00,1.84386,1.84389,1.84372,1.84389,12000000.0
2008-02-12 22:50:00,1.84391,1.84391,1.84384,1.84391,16000000.0
2008-02-12 22:51:00,1.84387,1.84391,1.84308,1.84308,10000000.0
2008-02-12 22:52:00,1.84292,1.84335,1.84213,1.84335,10000000.0
2008-02-12 22:53:00,1.84386,1.84403,1.84376,1.84403,8000000.0
2008-02-12 22:54:00,1.84381,1.84392,1.84371,1.84392,7000000.0
2008-02-12 22:55:00,1.84416,1.84432,1.84399,1.84399,9000000.0
2008-02-12 22:56:00,1.84386,1.84466,1.84386,1.84466,8000000.0
2008-02-12 22:57:00,1.84424,1.84468,1.84406,1.84468,7000000.0
2008-02-12 22:58:00,1.84486,1.8449,1.84476,1.84483,7000000.0
2008-02-12 22:59:00,1.84487,1.84487,1.84465,1.84472,9000000.0
2008-02-12 23:00:00,1.84502,1.84517,1.84502,1.84517,12000000.0
2008-02-12 23:01:00,1.84534,1.84597,1.84506,1.84597,9000000.0
2008-02-12 23:02:00,1.84624,1.84626,1.84612,1.84612,7000000.0
2008-02-12 23:03:00,1.84589,1.8463,1.84589,1.8463,12000000.0
2008-02-12 23:04:00,1.84599,1.84599,1.84525,1.84529,6000000.0
2008-02-12 23:05:00,1.84485,1.84485,1.84468,1.84478,11000000.0
2008-02-12 23:06:00,1.84478,1.84478,1.84462,1.84462,8000000.0
2008-02-12 23:07:00,1.84477,1.84509,1.84477,1.84509,8000000.0
2008-02-12 23:08:00,1.84499,1.84499,1.8448,1.84489,15000000.0
2008-02-12 23:09:00,1.84476,1.8448,1.84472,1.84473,7000000.0
2008-02-12 23:10:00,1.84481,1.84489,1.84458,1.84458,8000000.0
2008-02-12 23:11:00,1.84446,1.84477,1.84446,1.84468,8000000.0
2008-02-12 23:12:00,1.84466,1.84466,1.84378,1.84378,8000000.0
2008-02-12 23:13:00,1.84342,1.84401,1.84342,1.84391,7000000.0
2008-02-12 23:14:00,1.84408,1.84435,1.84408,1.84435,9000000.0
2008-02-12 23:15:00,1.84402,1.84423,1.84402,1.84423,8000000.0
2008-02-12 23:16:00,1.84444,1.84456,1.84444,1.84453,9000000.0
2008-02-12 23:17:00,1.84456,1.84456,1.8444,1.84441,11000000.0
2008-02-12 23:18:00,1.84447,1.84447,1.84423,1.84424,9000000.0
2008-02-12 23:19:00,1.84428,1.84428,1.8439,1.8442,9000000.0
2008-02-12 23:20:00,1.84416,1.84424,1.84413,1.84414,8000000.0
2008-02-12 23:21:00,1.84423,1.84424,1.84408,1.84408,7000000.0
2008-02-12 23:22:00,1.84367,1.84384,1.84362,1.84362,7000000.0
2008-02-12 23:23:00,1.84363,1.84373,1.84358,1.84366,7000000.0
2008-02-12 23:24:00,1.84342,1.84342,1.84299,1.84308,9000000.0
2008-02-12 23:25:00,1.84365,1.84388,1.84365,1.84388,10000000.0
2008-02-12 23:26:00,1.84373,1.84378,1.84373,1.84375,5000000.0
2008-02-12 23:27:00,1.84367,1.84367,1.84349,1.84355,8000000.0
2008-02-12 23:28:00,1.8434,1.84355,1.84321,1.84321,8000000.0
2008-02-12 23:29:00,1.84257,1.84282,1.84257,1.84279,25000000.0
2008-02-12 23:30:00,1.84244,1.84279,1.84234,1.84279,16000000.0
2008-02-12 23:31:00,1.84291,1.84291,1.84246,1.84258,14000000.0
2008-02-12 23:32:00,1.84267,1.84331,1.84267,1.8432,9000000.0
2008-02-12 23:33:00,1.84334,1.84348,1.84334,1.84348,8000000.0
2008-02-12 23:34:00,1.8435,1.84351,1.84342,1.84342,9000000.0
2008-02-12 23:35:00,1.84347,1.8435,1.8434,1.8434,12000000.0
2008-02-12 23:36:00,1.8434,1.84345,1.84315,1.84333,9000000.0
2008-02-12 23:37:00,1.84309,1.8432,1.84307,1.84319,8000000.0
2008-02-12 23:38:00,1.84313,1.8432,1.84303,1.84303,8000000.0
2008-02-12 23:39:00,1.84286,1.84302,1.84272,1.84272,11000000.0
2008-02-12 23:40:00,1.8427,1.8429,1.84248,1.84248,21000000.0
2008-02-12 23:41:00,1.84279,1.8428,1.84273,1.84275,8000000.0
2008-02-12 23:42:00,1.84279,1.84319,1.84279,1.84319,19000000.0
2008-02-12 23:43:00,1.84306,1.84306,1.84269,1.84269,8000000.0
2008-02-12 23:44:00,1.8425,1.84255,1.84229,1.84241,8000000.0
2008-02-12 23:45:00,1.84252,1.84262,1.84235,1.84262,7000000.0
2008-02-12 23:46:00,1.84257,1.84257,1.84217,1.84217,8000000.0
2008-02-12 23:47:00,1.84236,1.84272,1.84236,1.84272,11000000.0
2008-02-12 23:48:00,1.84249,1.84249,1.84217,1.84221,8000000.0
2008-02-12 23:49:00,1.84204,1.84234,1.84204,1.84219,9000000.0
2008-02-12 23:50:00,1.8419,1.8422,1.84189,1.84207,8000000.0
2008-02-12 23:51:00,1.84256,1.8436,1.84256,1.8436,10000000.0
2008-02-12 23:52:00,1.84301,1.84301,1.84248,1.84261,7000000.0
2008-02-12 23:53:00,1.84243,1.8427,1.84243,1.84264,10000000.0
2008-02-12 23:54:00,1.8424,1.84268,1.84237,1.84237,7000000.0
2008-02-12 23:55:00,1.84237,1.84244,1.84235,1.84244,9000000.0
2008-02-12 23:56:00,1.84227,1.84237,1.84207,1.84218,12000000.0
2008-02-12 23:57:00,1.84242,1.84309,1.84242,1.84309,25000000.0
2008-02-12 23:58:00,1.84336,1.84369,1.84336,1.84357,8000000.0
2008-02-12 23:59:00,1.84373,1.84377,1.84347,1.8436,18000000.0
2008-02-13 00:00:00,1.84366,1.84428,1.84366,1.84413,7000000.0
2008-02-13 00:01:00,1.84441,1.84441,1.84327,1.84327,8000000.0
2008-02-13 00:02:00,1.84318,1.84329,1.84305,1.84329,9000000.0
2008-02-13 00:03:00,1.8441,1.84496,1.8441,1.84483,12000000.0
2008-02-13 00:04:00,1.84522,1.84522,1.84497,1.84497,10000000.0
2008-02-13 00:05:00,1.84523,1.84523,1.84473,1.84509,9000000.0
2008-02-13 00:06:00,1.84535,1.84535,1.84488,1.84514,8000000.0
2008-02-13 00:07:00,1.84501,1.84547,1.84487,1.84547,9000000.0
2008-02-13 00:08:00,1.84494,1.84534,1.84494,1.84534,8000000.0
2008-02-13 00:09:00,1.84537,1.84541,1.84514,1.84514,9000000.0
2008-02-13 00:10:00,1.84494,1.84501,1.8449,1.84493,23000000.0
2008-02-13 00:11:00,1.84516,1.84581,1.84516,1.84581,11000000.0
2008-02-13 00:12:00,1.84619,1.84628,1.84605,1.84605,9000000.0
2008-02-13 00:13:00,1.84606,1.84624,1.846,1.84604,8000000.0
2008-02-13 00:14:00,1.84593,1.84633,1.84593,1.84633,7000000.0
2008-02-13 00:15:00,1.84627,1.84639,1.84623,1.84639,7000000.0
2008-02-13 00:16:00,1.84598,1.84598,1.84577,1.84577,9000000.0
2008-02-13 00:17:00,1.84562,1.84567,1.84511,1.84533,7000000.0
2008-02-13 00:18:00,1.84562,1.8458,1.84562,1.8458,8000000.0
2008-02-13 00:19:00,1.84588,1.84588,1.84562,1.84562,11000000.0
2008-02-13 00:20:00,1.8455,1.84558,1.84546,1.84546,3000000.0
2008-02-13 00:21:00,1.84505,1.84518,1.84497,1.8451,8000000.0
2008-02-13 00:22:00,1.8455,1.8455,1.84501,1.84529,8000000.0
2008-02-13 00:23:00,1.84515,1.84516,1.84502,1.8451,7000000.0
2008-02-13 00:24:00,1.84495,1.84508,1.84489,1.84493,8000000.0
2008-02-13 00:25:00,1.84487,1.84487,1.84481,1.84487,11000000.0
2008-02-13 00:26:00,1.84503,1.84508,1.84479,1.84508,7000000.0
2008-02-13 00:27:00,1.84516,1.84534,1.84516,1.84521,10000000.0
2008-02-13 00:28:00,1.84525,1.84537,1.84482,1.84482,8000000.0
2008-02-13 00:29:00,1.84454,1.84485,1.84454,1.84468,10000000.0
2008-02-13 00:30:00,1.84479,1.84479,1.84465,1.84477,3000000.0
2008-02-13 00:31:00,1.84482,1.84482,1.84469,1.84477,7000000.0
2008-02-13 00:32:00,1.84481,1.84481,1.84439,1.84449,7000000.0
2008-02-13 00:33:00,1.84455,1.84455,1.84427,1.84434,9000000.0
2008-02-13 00:34:00,1.84432,1.84439,1.84426,1.84437,23000000.0
2008-02-13 00:35:00,1.84441,1.84443,1.84434,1.84434,7000000.0
2008-02-13 00:36:00,1.84441,1.84446,1.84436,1.84441,9000000.0
2008-02-13 00:37:00,1.84246,1.84439,1.84246,1.84439,8000000.0
2008-02-13 00:38:00,1.84431,1.84439,1.84422,1.84427,7000000.0
2008-02-13 00:39:00,1.84385,1.84473,1.84379,1.84473,7000000.0
2008-02-13 00:40:00,1.84477,1.84505,1.84477,1.84489,7000000.0
2008-02-13 00:41:00,1.84481,1.84512,1.8448,1.84506,10000000.0
2008-02-13 00:42:00,1.84492,1.84532,1.84492,1.84532,8000000.0
2008-02-13 00:43:00,1.84541,1.84549,1.84525,1.84525,5000000.0
2008-02-13 00:44:00,1.84504,1.84555,1.84475,1.84534,11000000.0
2008-02-13 00:45:00,1.84552,1.84588,1.84552,1.84586,16000000.0
2008-02-13 00:46:00,1.84598,1.84612,1.8458,1.8458,10000000.0
2008-02-13 00:47:00,1.84563,1.84622,1.84563,1.84622,7000000.0
2008-02-13 00:48:00,1.84631,1.84631,1.84611,1.84615,8000000.0
2008-02-13 00:49:00,1.84609,1.84624,1.84602,1.84624,10000000.0
2008-02-13 00:50:00,1.84582,1.84609,1.84582,1.84607,10000000.0
2008-02-13 00:51:00,1.84592,1.84605,1.84562,1.84562,8000000.0
2008-02-13 00:52:00,1.84526,1.84539,1.8452,1.8452,7000000.0
2008-02-13 00:53:00,1.84537,1.84555,1.84531,1.84538,11000000.0
2008-02-13 00:54:00,1.84551,1.8456,1.84539,1.84557,10000000.0
2008-02-13 00:55:00,1.84497,1.84528,1.84494,1.84528,7000000.0
2008-02-13 00:56:00,1.84522,1.84522,1.84474,1.84504,11000000.0
2008-02-13 00:57:00,1.84516,1.84572,1.84516,1.84572,8000000.0
2008-02-13 00:58:00,1.84579,1.84579,1.84483,1.84518,10000000.0
2008-02-13 00:59:00,1.84539,1.84539,1.84519,1.8452,7000000.0
2008-02-13 01:00:00,1.84513,1.84516,1.84449,1.84449,19000000.0
2008-02-13 01:01:00,1.84417,1.84473,1.84387,1.84425,12000000.0
2008-02-13 01:02:00,1.84449,1.84469,1.84424,1.84424,8000000.0
2008-02-13 01:03:00,1.84462,1.84471,1.84443,1.84462,7000000.0
2008-02-13 01:04:00,1.84456,1.84479,1.84442,1.84442,8000000.0
2008-02-13 01:05:00,1.84379,1.84386,1.8437,1.84386,7000000.0
2008-02-13 01:06:00,1.84359,1.84359,1.84323,1.84329,8000000.0
2008-02-13 01:07:00,1.84344,1.8437,1.84343,1.8437,10000000.0
2008-02-13 01:08:00,1.84359,1.84381,1.84351,1.84373,10000000.0
2008-02-13 01:09:00,1.84386,1.84386,1.84351,1.84351,8000000.0
2008-02-13 01:10:00,1.84369,1.84384,1.84356,1.84384,10000000.0
2008-02-13 01:11:00,1.84388,1.84399,1.84381,1.84385,11000000.0
2008-02-13 01:12:00,1.84399,1.84415,1.84399,1.84415,8000000.0
2008-02-13 01:13:00,1.84416,1.84419,1.84404,1.84404,8000000.0
2008-02-13 01:14:00,1.84408,1.84425,1.84403,1.84425,10000000.0
2008-02-13 01:15:00,1.84445,1.84466,1.84445,1.84465,10000000.0
2008-02-13 01:16:00,1.84464,1.84464,1.84451,1.84459,8000000.0
2008-02-13 01:17:00,1.84454,1.84454,1.84408,1.84408,11000000.0
2008-02-13 01:18:00,1.84427,1.84449,1.84427,1.84449,2000000.0
2008-02-13 01:19:00,1.8441,1.84453,1.84391,1.84391,11000000.0
2008-02-13 01:20:00,1.84508,1.8451,1.84502,1.84509,13000000.0
2008-02-13 01:21:00,1.8439,1.8439,1.84383,1.8439,7000000.0
2008-02-13 01:22:00,1.84472,1.84478,1.84472,1.84478,3000000.0
2008-02-13 01:23:00,1.84475,1.84475,1.84438,1.84438,8000000.0
2008-02-13 01:24:00,1.84431,1.84444,1.84431,1.84432,7000000.0
2008-02-13 01:25:00,1.8462,1.8462,1.8459,1.8459,14000000.0
2008-02-13 01:26:00,1.84424,1.84432,1.84424,1.84429,14000000.0
2008-02-13 01:27:00,1.84398,1.84398,1.84352,1.84372,15000000.0
2008-02-13 01:28:00,1.84418,1.84425,1.84405,1.84411,9000000.0
2008-02-13 01:29:00,1.84425,1.84431,1.8441,1.84431,10000000.0
2008-02-13 01:30:00,1.84419,1.84464,1.84419,1.84464,10000000.0
2008-02-13 01:31:00,1.84475,1.84477,1.84458,1.84465,7000000.0
2008-02-13 01:32:00,1.84444,1.84455,1.84438,1.84438,18000000.0
2008-02-13 01:33:00,1.84462,1.84488,1.84462,1.84488,20000000.0
2008-02-13 01:34:00,1.84519,1.84523,1.84517,1.84521,16000000.0
2008-02-13 01:35:00,1.84519,1.84519,1.84507,1.8451,8000000.0
2008-02-13 01:36:00,1.84497,1.84497,1.84442,1.84442,9000000.0
2008-02-13 01:37:00,1.84386,1.84407,1.84365,1.84407,7000000.0
2008-02-13 01:38:00,1.8441,1.84426,1.84406,1.84424,12000000.0
2008-02-13 01:39:00,1.84425,1.84439,1.84425,1.84439,12000000.0
2008-02-13 01:40:00,1.84458,1.84458,1.84427,1.84427,7000000.0
2008-02-13 01:41:00,1.84426,1.84499,1.84422,1.84499,11000000.0
2008-02-13 01:42:00,1.84599,1.8469,1.84599,1.8469,7000000.0
2008-02-13 01:43:00,1.84717,1.84757,1.84713,1.84757,8000000.0
2008-02-13 01:44:00,1.84782,1.84789,1.84763,1.84789,7000000.0
2008-02-13 01:45:00,1.84707,1.8471,1.847,1.84705,7000000.0
2008-02-13 01:46:00,1.84752,1.84781,1.8474,1.84781,7000000.0
2008-02-13 01:47:00,1.84768,1.84771,1.84757,1.84768,14000000.0
2008-02-13 01:48:00,1.84749,1.84784,1.84749,1.8478,7000000.0
2008-02-13 01:49:00,1.84765,1.84789,1.84765,1.84786,8000000.0
2008-02-13 01:50:00,1.848,1.84831,1.848,1.84814,10000000.0
2008-02-13 01:51:00,1.84815,1.84826,1.84795,1.84826,16000000.0
2008-02-13 01:52:00,1.84798,1.84801,1.84792,1.84792,13000000.0
2008-02-13 01:53:00,1.84784,1.84791,1.84763,1.84791,7000000.0
2008-02-13 01:54:00,1.84793,1.84793,1.84774,1.8479,9000000.0
2008-02-13 01:55:00,1.84794,1.84808,1.84794,1.84808,12000000.0
2008-02-13 01:56:00,1.84815,1.84819,1.84813,1.84819,17000000.0
2008-02-13 01:57:00,1.84801,1.84801,1.84744,1.84744,13000000.0
2008-02-13 01:58:00,1.84745,1.84745,1.84706,1.84706,10000000.0
2008-02-13 01:59:00,1.8472,1.8472,1.84704,1.84705,7000000.0
2008-02-13 02:00:00,1.84693,1.84693,1.84628,1.84628,4000000.0
2008-02-13 02:01:00,1.84629,1.84661,1.84629,1.8466,8000000.0
2008-02-13 02:02:00,1.84683,1.84713,1.84683,1.84688,9000000.0
2008-02-13 02:03:00,1.84721,1.84732,1.84539,1.8472,10000000.0
2008-02-13 02:04:00,1.84692,1.84713,1.84673,1.84713,9000000.0
2008-02-13 02:05:00,1.847,1.847,1.84652,1.84658,10000000.0
2008-02-13 02:06:00,1.84681,1.84727,1.84681,1.84721,8000000.0
2008-02-13 02:07:00,1.84729,1.84733,1.84701,1.84701,8000000.0
2008-02-13 02:08:00,1.84684,1.84695,1.84678,1.84682,10000000.0
2008-02-13 02:09:00,1.84606,1.84606,1.84507,1.84518,7000000.0
2008-02-13 02:10:00,1.8457,1.84578,1.84546,1.84571,8000000.0
2008-02-13 02:11:00,1.84589,1.84593,1.84583,1.84593,8000000.0
2008-02-13 02:12:00,1.84593,1.84593,1.84567,1.84567,7000000.0
2008-02-13 02:13:00,1.84589,1.84592,1.84576,1.84576,7000000.0
2008-02-13 02:14:00,1.84561,1.84616,1.84559,1.84616,7000000.0
2008-02-13 02:15:00,1.84578,1.84673,1.84578,1.84673,8000000.0
2008-02-13 02:16:00,1.84583,1.84623,1.84578,1.8461,9000000.0
2008-02-13 02:17:00,1.8467,1.84682,1.84665,1.84682,9000000.0
2008-02-13 02:18:00,1.84656,1.84686,1.84626,1.84633,11000000.0
2008-02-13 02:19:00,1.84637,1.84637,1.84594,1.84624,11000000.0
2008-02-13 02:20:00,1.84596,1.84662,1.84588,1.84662,9000000.0
2008-02-13 02:21:00,1.84668,1.84675,1.84659,1.84663,7000000.0
2008-02-13 02:22:00,1.84659,1.84672,1.84656,1.8466,8000000.0
2008-02-13 02:23:00,1.84668,1.84674,1.84651,1.84674,10000000.0
2008-02-13 02:24:00,1.8468,1.8468,1.84616,1.84616,8000000.0
2008-02-13 02:25:00,1.84578,1.84605,1.84578,1.84598,11000000.0
2008-02-13 02:26:00,1.84609,1.84612,1.84589,1.84589,7000000.0
2008-02-13 02:27:00,1.84583,1.84595,1.84489,1.84489,9000000.0
2008-02-13 02:28:00,1.8451,1.8452,1.84506,1.8451,7000000.0
2008-02-13 02:29:00,1.84494,1.84504,1.84482,1.84504,7000000.0
2008-02-13 02:30:00,1.84499,1.84499,1.84421,1.8445,10000000.0
2008-02-13 02:31:00,1.84495,1.84496,1.84454,1.84454,8000000.0
2008-02-13 02:32:00,1.8444,1.84448,1.84427,1.84427,7000000.0
2008-02-13 02:33:00,1.84395,1.84466,1.84395,1.84466,8000000.0
2008-02-13 02:34:00,1.84468,1.84468,1.84447,1.84449,7000000.0
2008-02-13 02:35:00,1.84453,1.84468,1.84449,1.84449,11000000.0
2008-02-13 02:36:00,1.84434,1.84447,1.84431,1.84447,7000000.0
2008-02-13 02:37:00,1.84458,1.84462,1.84451,1.84462,7000000.0
2008-02-13 02:38:00,1.84457,1.84462,1.8445,1.84451,5000000.0
2008-02-13 02:39:00,1.84451,1.84462,1.84451,1.84456,8000000.0
2008-02-13 02:40:00,1.84397,1.84406,1.84375,1.84384,7000000.0
2008-02-13 02:41:00,1.84421,1.84437,1.84418,1.84433,8000000.0
2008-02-13 02:42:00,1.84434,1.84439,1.84424,1.84425,7000000.0
2008-02-13 02:43:00,1.84392,1.84397,1.84382,1.84397,9000000.0
2008-02-13 02:44:00,1.84402,1.84424,1.84395,1.84424,7000000.0
2008-02-13 02:45:00,1.84413,1.84441,1.84413,1.84441,8000000.0
2008-02-13 02:46:00,1.84434,1.84449,1.84433,1.84449,7000000.0
2008-02-13 02:47:00,1.8448,1.84487,1.84475,1.84487,11000000.0
2008-02-13 02:48:00,1.84478,1.84494,1.84476,1.8449,11000000.0
2008-02-13 02:49:00,1.8422,1.8423,1.8421,1.8421,7000000.0
2008-02-13 02:50:00,1.84478,1.84487,1.84448,1.84448,7000000.0
2008-02-13 02:51:00,1.84419,1.84419,1.84394,1.8441,8000000.0
2008-02-13 02:52:00,1.84396,1.84422,1.84396,1.84422,7000000.0
2008-02-13 02:53:00,1.84421,1.84424,1.84405,1.84405,8000000.0
2008-02-13 02:54:00,1.84385,1.84402,1.84385,1.84402,7000000.0
2008-02-13 02:55:00,1.84379,1.84379,1.84362,1.84373,8000000.0
2008-02-13 02:56:00,1.84408,1.84422,1.84399,1.84422,10000000.0
2008-02-13 02:57:00,1.84418,1.84418,1.84393,1.84398,8000000.0
2008-02-13 02:58:00,1.84392,1.84406,1.84388,1.84406,7000000.0
2008-02-13 02:59:00,1.84412,1.84412,1.84393,1.84403,9000000.0
2008-02-13 03:00:00,1.84397,1.84397,1.84365,1.84365,7000000.0
2008-02-13 03:01:00,1.8435,1.8435,1.84327,1.84337,8000000.0
2008-02-13 03:02:00,1.843,1.8433,1.843,1.84322,8000000.0
2008-02-13 03:03:00,1.8433,1.84343,1.8433,1.84339,7000000.0
2008-02-13 03:04:00,1.84365,1.84365,1.84335,1.84335,7000000.0
2008-02-13 03:05:00,1.84314,1.84322,1.84308,1.84312,8000000.0
2008-02-13 03:06:00,1.84306,1.84306,1.84286,1.84304,10000000.0
2008-02-13 03:07:00,1.84317,1.84318,1.84309,1.84311,8000000.0
2008-02-13 03:08:00,1.84283,1.84283,1.84266,1.84272,7000000.0
2008-02-13 03:09:00,1.84307,1.84317,1.84306,1.84317,8000000.0
2008-02-13 03:10:00,1.8431,1.8431,1.84282,1.84285,10000000.0
2008-02-13 03:11:00,1.84277,1.84277,1.84231,1.84246,10000000.0
2008-02-13 03:12:00,1.84251,1.84267,1.84251,1.84267,7000000.0
2008-02-13 03:13:00,1.84275,1.84287,1.8427,1.84276,11000000.0
2008-02-13 03:14:00,1.84309,1.84355,1.84309,1.84355,8000000.0
2008-02-13 03:15:00,1.84357,1.84357,1.84323,1.84323,7000000.0
2008-02-13 03:16:00,1.84311,1.84347,1.84311,1.84346,8000000.0
2008-02-13 03:17:00,1.84317,1.8432,1.84266,1.84316,11000000.0
2008-02-13 03:18:00,1.8432,1.84356,1.8432,1.84356,10000000.0
2008-02-13 03:19:00,1.84348,1.84348,1.8431,1.8431,7000000.0
2008-02-13 03:20:00,1.84309,1.84311,1.84295,1.84311,10000000.0
2008-02-13 03:21:00,1.84312,1.84321,1.8428,1.84317,7000000.0
2008-02-13 03:22:00,1.84314,1.84325,1.84307,1.84325,8000000.0
2008-02-13 03:23:00,1.84331,1.84331,1.84311,1.84327,7000000.0
2008-02-13 03:24:00,1.8433,1.84334,1.84324,1.84329,10000000.0
2008-02-13 03:25:00,1.84332,1.84334,1.84315,1.84326,8000000.0
2008-02-13 03:26:00,1.84311,1.84319,1.84298,1.84298,7000000.0
2008-02-13 03:27:00,1.84303,1.84312,1.84287,1.84287,8000000.0
2008-02-13 03:28:00,1.84268,1.8429,1.84268,1.8429,8000000.0
2008-02-13 03:29:00,1.8428,1.84282,1.84253,1.84267,11000000.0
2008-02-13 03:30:00,1.84274,1.84274,1.8425,1.8425,8000000.0
2008-02-13 03:31:00,1.84269,1.84269,1.84199,1.84199,9000000.0
2008-02-13 03:32:00,1.84254,1.84254,1.8424,1.84241,6000000.0
2008-02-13 03:33:00,1.84257,1.84284,1.84256,1.84284,7000000.0
2008-02-13 03:34:00,1.84282,1.84298,1.84282,1.84294,9000000.0
2008-02-13 03:35:00,1.84255,1.84278,1.84215,1.84222,10000000.0
2008-02-13 03:36:00,1.84295,1.84295,1.84265,1.8429,7000000.0
2008-02-13 03:37:00,1.84294,1.84307,1.84294,1.84302,9000000.0
2008-02-13 03:38:00,1.84298,1.84306,1.84298,1.84298,7000000.0
2008-02-13 03:39:00,1.84301,1.84309,1.84283,1.84283,8000000.0
2008-02-13 03:40:00,1.84283,1.84284,1.84273,1.84281,11000000.0
2008-02-13 03:41:00,1.8428,1.84291,1.8427,1.84291,10000000.0
2008-02-13 03:42:00,1.84267,1.84267,1.84203,1.84203,9000000.0
2008-02-13 03:43:00,1.84203,1.84203,1.84189,1.84193,7000000.0
2008-02-13 03:44:00,1.842,1.842,1.84192,1.84196,6000000.0
2008-02-13 03:45:00,1.84203,1.84233,1.84202,1.84233,8000000.0
2008-02-13 03:46:00,1.84228,1.84242,1.84224,1.84235,8000000.0
2008-02-13 03:47:00,1.84177,1.8418,1.8416,1.8416,7000000.0
2008-02-13 03:48:00,1.84209,1.84209,1.84126,1.84126,11000000.0
2008-02-13 03:49:00,1.8422,1.84236,1.84216,1.84236,8000000.0
2008-02-13 03:50:00,1.84229,1.84241,1.84223,1.84241,7000000.0
2008-02-13 03:51:00,1.84256,1.84256,1.84236,1.84238,9000000.0
2008-02-13 03:52:00,1.84238,1.8424,1.84232,1.84239,8000000.0
2008-02-13 03:53:00,1.84242,1.84278,1.84242,1.84275,10000000.0
2008-02-13 03:54:00,1.84295,1.84311,1.84295,1.84311,11000000.0
2008-02-13 03:55:00,1.84312,1.84314,1.84292,1.84298,7000000.0
2008-02-13 03:56:00,1.84274,1.84298,1.84274,1.84279,10000000.0
2008-02-13 03:57:00,1.84262,1.84277,1.84262,1.84265,8000000.0
2008-02-13 03:58:00,1.84242,1.8428,1.84242,1.8428,8000000.0
2008-02-13 03:59:00,1.8427,1.8427,1.84246,1.84246,7000000.0
2008-02-13 04:00:00,1.8426,1.84276,1.84231,1.84276,10000000.0
2008-02-13 04:01:00,1.84281,1.84303,1.84281,1.84303,7000000.0
2008-02-13 04:02:00,1.84279,1.84305,1.84243,1.84296,8000000.0
2008-02-13 04:03:00,1.84295,1.84299,1.84284,1.8429,8000000.0
2008-02-13 04:04:00,1.84295,1.84304,1.84281,1.84281,8000000.0
2008-02-13 04:05:00,1.84343,1.84387,1.84151,1.84151,9000000.0
2008-02-13 04:06:00,1.84313,1.84318,1.84305,1.84316,8000000.0
2008-02-13 04:07:00,1.8432,1.8432,1.84297,1.84309,11000000.0
2008-02-13 04:08:00,1.84297,1.84297,1.84237,1.84283,7000000.0
2008-02-13 04:09:00,1.84317,1.84323,1.84314,1.84315,8000000.0
2008-02-13 04:10:00,1.84313,1.84324,1.84294,1.84306,10000000.0
2008-02-13 04:11:00,1.84309,1.84326,1.84309,1.84321,7000000.0
2008-02-13 04:12:00,1.84316,1.84321,1.84273,1.84309,8000000.0
2008-02-13 04:13:00,1.84327,1.84329,1.84298,1.84318,8000000.0
2008-02-13 04:14:00,1.84339,1.84343,1.84336,1.84336,7000000.0
2008-02-13 04:15:00,1.84327,1.84327,1.84302,1.84302,7000000.0
2008-02-13 04:16:00,1.84309,1.84321,1.843,1.84321,7000000.0
2008-02-13 04:17:00,1.8433,1.84347,1.8433,1.84339,8000000.0
2008-02-13 04:18:00,1.84348,1.84368,1.84348,1.84368,6000000.0
2008-02-13 04:19:00,1.84293,1.84339,1.84284,1.84337,7000000.0
2008-02-13 04:20:00,1.84365,1.84387,1.84351,1.84387,10000000.0
2008-02-13 04:21:00,1.84398,1.84477,1.84398,1.84477,8000000.0
2008-02-13 04:22:00,1.84469,1.84469,1.84407,1.84413,9000000.0
2008-02-13 04:23:00,1.84421,1.84421,1.84394,1.84397,7000000.0
2008-02-13 04:24:00,1.84399,1.84405,1.84392,1.84403,9000000.0
2008-02-13 04:25:00,1.84318,1.84324,1.84296,1.84296,11000000.0
2008-02-13 04:26:00,1.84368,1.84387,1.84316,1.84316,7000000.0
2008-02-13 04:27:00,1.84372,1.84376,1.84367,1.84373,8000000.0
2008-02-13 04:28:00,1.84381,1.84399,1.84381,1.84399,2000000.0
2008-02-13 04:29:00,1.8443,1.84477,1.8443,1.84477,8000000.0
2008-02-13 04:30:00,1.84472,1.84472,1.84444,1.84464,9000000.0
2008-02-13 04:31:00,1.84485,1.84488,1.84475,1.84482,10000000.0
2008-02-13 04:32:00,1.84481,1.84489,1.84449,1.84484,9000000.0
2008-02-13 04:33:00,1.84493,1.84527,1.84493,1.84516,8000000.0
2008-02-13 04:34:00,1.8455,1.84588,1.8455,1.84588,7000000.0
2008-02-13 04:35:00,1.84564,1.84564,1.84539,1.84539,7000000.0
2008-02-13 04:36:00,1.84559,1.8462,1.84559,1.8462,8000000.0
2008-02-13 04:37:00,1.84596,1.84596,1.8456,1.8456,5000000.0
2008-02-13 04:38:00,1.84554,1.84558,1.84547,1.84552,9000000.0
2008-02-13 04:39:00,1.84561,1.84569,1.84555,1.84555,9000000.0
2008-02-13 04:40:00,1.84553,1.84553,1.84516,1.84516,7000000.0
2008-02-13 04:41:00,1.84534,1.84549,1.8453,1.84536,8000000.0
2008-02-13 04:42:00,1.84535,1.84535,1.84511,1.84521,7000000.0
2008-02-13 04:43:00,1.84518,1.84518,1.84477,1.84502,11000000.0
2008-02-13 04:44:00,1.84521,1.84526,1.84506,1.84508,9000000.0
2008-02-13 04:45:00,1.84511,1.84537,1.84511,1.84536,11000000.0
2008-02-13 04:46:00,1.84535,1.84535,1.84485,1.84485,7000000.0
2008-02-13 04:47:00,1.84497,1.84513,1.8449,1.8451,7000000.0
2008-02-13 04:48:00,1.84537,1.84545,1.84519,1.84519,7000000.0
2008-02-13 04:49:00,1.84548,1.84576,1.84536,1.84576,11000000.0
2008-02-13 04:50:00,1.84586,1.84593,1.84572,1.84583,9000000.0
2008-02-13 04:51:00,1.8458,1.84595,1.8458,1.84583,7000000.0
2008-02-13 04:52:00,1.84565,1.84578,1.84556,1.84561,10000000.0
2008-02-13 04:53:00,1.84536,1.84586,1.84536,1.84543,9000000.0
2008-02-13 04:54:00,1.8458,1.8458,1.84561,1.84561,8000000.0
2008-02-13 04:55:00,1.84568,1.84569,1.8455,1.84569,8000000.0
2008-02-13 04:56:00,1.84556,1.84558,1.84547,1.84558,7000000.0
2008-02-13 04:57:00,1.84548,1.84568,1.84548,1.84568,8000000.0
2008-02-13 04:58:00,1.84577,1.84584,1.84575,1.8458,8000000.0
2008-02-13 04:59:00,1.84575,1.84575,1.84544,1.84544,8000000.0
2008-02-13 05:00:00,1.84523,1.84534,1.84519,1.8452,7000000.0
2008-02-13 05:01:00,1.84544,1.84549,1.84532,1.84532,7000000.0
2008-02-13 05:02:00,1.84534,1.84544,1.84515,1.84544,7000000.0
2008-02-13 05:03:00,1.84543,1.84562,1.84535,1.84562,7000000.0
2008-02-13 05:04:00,1.8455,1.84572,1.8455,1.84561,7000000.0
2008-02-13 05:05:00,1.84514,1.84543,1.84514,1.84542,8000000.0
2008-02-13 05:06:00,1.84517,1.84551,1.84517,1.84551,7000000.0
2008-02-13 05:07:00,1.84587,1.84589,1.84566,1.84576,8000000.0
2008-02-13 05:08:00,1.84588,1.84604,1.84581,1.84582,10000000.0
2008-02-13 05:09:00,1.84594,1.84594,1.84566,1.84568,7000000.0
2008-02-13 05:10:00,1.84574,1.84594,1.84569,1.84587,7000000.0
2008-02-13 05:11:00,1.84584,1.84584,1.84506,1.84507,8000000.0
2008-02-13 05:12:00,1.84545,1.84545,1.84506,1.84511,11000000.0
2008-02-13 05:13:00,1.84597,1.84597,1.84566,1.84574,8000000.0
2008-02-13 05:14:00,1.84576,1.84579,1.84556,1.84571,7000000.0
2008-02-13 05:15:00,1.84568,1.84569,1.84545,1.84545,5000000.0
2008-02-13 05:16:00,1.84567,1.84586,1.84567,1.84569,7000000.0
2008-02-13 05:17:00,1.84571,1.84582,1.84562,1.84575,8000000.0
2008-02-13 05:18:00,1.84574,1.84591,1.84565,1.84589,8000000.0
2008-02-13 05:19:00,1.84592,1.84592,1.84574,1.84587,7000000.0
2008-02-13 05:20:00,1.84579,1.84582,1.84572,1.84582,5000000.0
2008-02-13 05:21:00,1.84577,1.84591,1.84577,1.8458,8000000.0
2008-02-13 05:22:00,1.84551,1.8458,1.84551,1.84565,7000000.0
2008-02-13 05:23:00,1.84575,1.84581,1.84562,1.84576,10000000.0
2008-02-13 05:24:00,1.84616,1.84646,1.84615,1.84646,8000000.0
2008-02-13 05:25:00,1.84641,1.84652,1.84641,1.84647,7000000.0
2008-02-13 05:26:00,1.84657,1.84664,1.84643,1.84664,7000000.0
2008-02-13 05:27:00,1.84652,1.84668,1.84634,1.84634,8000000.0
2008-02-13 05:28:00,1.84635,1.8464,1.84614,1.84614,9000000.0
2008-02-13 05:29:00,1.84645,1.84648,1.84627,1.84648,7000000.0
2008-02-13 05:30:00,1.8465,1.8465,1.84625,1.84625,10000000.0
2008-02-13 05:31:00,1.84629,1.84629,1.84599,1.84606,8000000.0
2008-02-13 05:32:00,1.84612,1.84612,1.84598,1.84598,8000000.0
2008-02-13 05:33:00,1.84618,1.84639,1.84607,1.84616,9000000.0
2008-02-13 05:34:00,1.84658,1.84658,1.84627,1.84637,8000000.0
2008-02-13 05:35:00,1.84612,1.84612,1.84566,1.84577,7000000.0
2008-02-13 05:36:00,1.84651,1.84652,1.84635,1.84652,9000000.0
2008-02-13 05:37:00,1.84653,1.84657,1.84647,1.84649,7000000.0
2008-02-13 05:38:00,1.84643,1.84664,1.84643,1.84653,9000000.0
2008-02-13 05:39:00,1.84637,1.8464,1.84614,1.84614,7000000.0
2008-02-13 05:40:00,1.84638,1.84641,1.84608,1.84609,7000000.0
2008-02-13 05:41:00,1.84578,1.84632,1.84576,1.84576,8000000.0
2008-02-13 05:42:00,1.84621,1.84621,1.84561,1.84561,7000000.0
2008-02-13 05:43:00,1.84645,1.84645,1.84609,1.84621,9000000.0
2008-02-13 05:44:00,1.8464,1.8467,1.8464,1.8467,6000000.0
2008-02-13 05:45:00,1.84607,1.84617,1.84574,1.84617,11000000.0
2008-02-13 05:46:00,1.8466,1.84666,1.84602,1.84602,7000000.0
2008-02-13 05:47:00,1.84669,1.84669,1.84631,1.84636,8000000.0
2008-02-13 05:48:00,1.84642,1.8465,1.84628,1.84628,7000000.0
2008-02-13 05:49:00,1.84612,1.84623,1.84612,1.84613,8000000.0
2008-02-13 05:50:00,1.84652,1.84687,1.84636,1.84687,9000000.0
2008-02-13 05:51:00,1.84665,1.84694,1.84665,1.84694,8000000.0
2008-02-13 05:52:00,1.84674,1.84674,1.84633,1.84633,8000000.0
2008-02-13 05:53:00,1.84599,1.84617,1.84599,1.84615,7000000.0
2008-02-13 05:54:00,1.8459,1.84592,1.84585,1.84588,10000000.0
2008-02-13 05:55:00,1.84537,1.84537,1.84513,1.84513,8000000.0
2008-02-13 05:56:00,1.84459,1.84459,1.84425,1.84435,7000000.0
2008-02-13 05:57:00,1.84422,1.84437,1.84413,1.84413,8000000.0
2008-02-13 05:58:00,1.84385,1.84385,1.84328,1.84328,9000000.0
2008-02-13 05:59:00,1.84319,1.84331,1.84306,1.84318,10000000.0
2008-02-13 06:00:00,1.84309,1.84333,1.84309,1.84315,8000000.0
2008-02-13 06:01:00,1.84285,1.84285,1.84248,1.84248,7000000.0
2008-02-13 06:02:00,1.84266,1.84285,1.84258,1.84285,7000000.0
2008-02-13 06:03:00,1.84236,1.84286,1.84224,1.84224,8000000.0
2008-02-13 06:04:00,1.84278,1.84308,1.84262,1.84308,7000000.0
2008-02-13 06:05:00,1.8433,1.8433,1.84305,1.84327,7000000.0
2008-02-13 06:06:00,1.84344,1.8437,1.84344,1.8436,7000000.0
2008-02-13 06:07:00,1.8434,1.84345,1.84336,1.84336,7000000.0
2008-02-13 06:08:00,1.84333,1.84336,1.84325,1.84333,7000000.0
2008-02-13 06:09:00,1.84348,1.84363,1.84348,1.84363,8000000.0
2008-02-13 06:10:00,1.84351,1.84351,1.84294,1.84303,8000000.0
2008-02-13 06:11:00,1.84398,1.84433,1.84398,1.84433,8000000.0
2008-02-13 06:12:00,1.84427,1.84477,1.84427,1.84457,8000000.0
2008-02-13 06:13:00,1.84455,1.84468,1.84455,1.84466,8000000.0
2008-02-13 06:14:00,1.8447,1.84496,1.8447,1.84489,10000000.0
2008-02-13 06:15:00,1.84473,1.84473,1.84457,1.84458,8000000.0
2008-02-13 06:16:00,1.84483,1.84488,1.84471,1.84484,9000000.0
2008-02-13 06:17:00,1.84484,1.84489,1.84478,1.84486,7000000.0
2008-02-13 06:18:00,1.84474,1.84474,1.84437,1.84465,9000000.0
2008-02-13 06:19:00,1.8446,1.84485,1.8446,1.84485,7000000.0
2008-02-13 06:20:00,1.84471,1.84474,1.84461,1.84472,9000000.0
2008-02-13 06:21:00,1.84471,1.84471,1.8445,1.84464,8000000.0
2008-02-13 06:22:00,1.84476,1.84535,1.84476,1.84535,8000000.0
2008-02-13 06:23:00,1.84555,1.84594,1.84555,1.84591,8000000.0
2008-02-13 06:24:00,1.84569,1.84588,1.84564,1.84588,11000000.0
2008-02-13 06:25:00,1.84596,1.84612,1.84586,1.84609,11000000.0
2008-02-13 06:26:00,1.84631,1.84689,1.84631,1.84686,11000000.0
2008-02-13 06:27:00,1.84689,1.84697,1.84659,1.84659,7000000.0
2008-02-13 06:28:00,1.84645,1.84645,1.84603,1.84606,8000000.0
2008-02-13 06:29:00,1.84605,1.84613,1.84591,1.84591,8000000.0
2008-02-13 06:30:00,1.84602,1.84602,1.84582,1.84582,8000000.0
2008-02-13 06:31:00,1.84565,1.84565,1.84495,1.84513,7000000.0
2008-02-13 06:32:00,1.84586,1.84586,1.84494,1.84494,7000000.0
2008-02-13 06:33:00,1.84508,1.84545,1.84495,1.84528,7000000.0
2008-02-13 06:34:00,1.84589,1.84599,1.84585,1.84585,7000000.0
2008-02-13 06:35:00,1.84573,1.84583,1.84564,1.84564,11000000.0
2008-02-13 06:36:00,1.84581,1.84585,1.84554,1.84554,7000000.0
2008-02-13 06:37:00,1.84538,1.84561,1.84534,1.84552,10000000.0
2008-02-13 06:38:00,1.84525,1.84537,1.84524,1.84525,10000000.0
2008-02-13 06:39:00,1.84514,1.8455,1.84514,1.84527,11000000.0
2008-02-13 06:40:00,1.84522,1.84522,1.84486,1.845,9000000.0
2008-02-13 06:41:00,1.84521,1.84531,1.84519,1.84519,7000000.0
2008-02-13 06:42:00,1.84547,1.84558,1.84535,1.84544,11000000.0
2008-02-13 06:43:00,1.84542,1.84611,1.84542,1.84611,7000000.0
2008-02-13 06:44:00,1.84611,1.84618,1.84602,1.84614,8000000.0
2008-02-13 06:45:00,1.84549,1.84608,1.84549,1.84608,8000000.0
2008-02-13 06:46:00,1.84602,1.84602,1.84523,1.84523,10000000.0
2008-02-13 06:47:00,1.84613,1.84613,1.84598,1.84598,8000000.0
2008-02-13 06:48:00,1.84598,1.84616,1.84598,1.84604,7000000.0
2008-02-13 06:49:00,1.84601,1.84606,1.84588,1.84592,8000000.0
2008-02-13 06:50:00,1.8458,1.84583,1.84509,1.84509,10000000.0
2008-02-13 06:51:00,1.8459,1.84623,1.8459,1.84606,10000000.0
2008-02-13 06:52:00,1.8461,1.84626,1.84605,1.84614,8000000.0
2008-02-13 06:53:00,1.84606,1.84626,1.84601,1.84617,8000000.0
2008-02-13 06:54:00,1.84615,1.84615,1.84574,1.84588,7000000.0
2008-02-13 06:55:00,1.84577,1.84589,1.84541,1.84541,7000000.0
2008-02-13 06:56:00,1.84613,1.84613,1.84596,1.84599,8000000.0
2008-02-13 06:57:00,1.84604,1.84604,1.84578,1.84578,7000000.0
2008-02-13 06:58:00,1.84553,1.84553,1.84506,1.84522,7000000.0
2008-02-13 06:59:00,1.84606,1.84619,1.84595,1.84608,7000000.0
2008-02-13 07:00:00,1.84599,1.84601,1.84584,1.84599,7000000.0
2008-02-13 07:01:00,1.846,1.846,1.84558,1.84563,7000000.0
2008-02-13 07:02:00,1.84576,1.84576,1.84516,1.84518,9000000.0
2008-02-13 07:03:00,1.8454,1.84573,1.8454,1.84573,7000000.0
2008-02-13 07:04:00,1.8459,1.84643,1.8459,1.84638,8000000.0
2008-02-13 07:05:00,1.84629,1.8464,1.84624,1.84633,11000000.0
2008-02-13 07:06:00,1.84595,1.8464,1.84595,1.84624,11000000.0
2008-02-13 07:07:00,1.84657,1.8468,1.84643,1.84643,11000000.0
2008-02-13 07:08:00,1.8464,1.84641,1.84607,1.84607,9000000.0
2008-02-13 07:09:00,1.84604,1.84631,1.84583,1.84631,8000000.0
2008-02-13 07:10:00,1.84635,1.84668,1.84635,1.84668,7000000.0
2008-02-13 07:11:00,1.84671,1.84671,1.84616,1.84616,10000000.0
2008-02-13 07:12:00,1.84613,1.8462,1.84607,1.8462,7000000.0
2008-02-13 07:13:00,1.84621,1.84639,1.84621,1.84637,8000000.0
2008-02-13 07:14:00,1.8464,1.84648,1.84619,1.84619,7000000.0
2008-02-13 07:15:00,1.84591,1.84594,1.84577,1.84581,10000000.0
2008-02-13 07:16:00,1.84581,1.84581,1.84568,1.84576,8000000.0
2008-02-13 07:17:00,1.84544,1.84554,1.84514,1.84514,11000000.0
2008-02-13 07:18:00,1.84566,1.84571,1.84559,1.84567,8000000.0
2008-02-13 07:19:00,1.84559,1.84559,1.84538,1.84541,8000000.0
2008-02-13 07:20:00,1.84548,1.84567,1.84524,1.84567,9000000.0
2008-02-13 07:21:00,1.84476,1.84526,1.84476,1.84495,10000000.0
2008-02-13 07:22:00,1.84544,1.84545,1.84526,1.84539,11000000.0
2008-02-13 07:23:00,1.84544,1.84552,1.84534,1.84534,7000000.0
2008-02-13 07:24:00,1.84552,1.84552,1.84527,1.84531,9000000.0
2008-02-13 07:25:00,1.84545,1.84545,1.84531,1.84543,8000000.0
2008-02-13 07:26:00,1.84546,1.8455,1.8452,1.84529,7000000.0
2008-02-13 07:27:00,1.8454,1.8454,1.84525,1.84535,7000000.0
2008-02-13 07:28:00,1.84536,1.84536,1.84524,1.84532,7000000.0
2008-02-13 07:29:00,1.84515,1.84545,1.84515,1.84537,8000000.0
2008-02-13 07:30:00,1.8452,1.84533,1.84511,1.84511,8000000.0
2008-02-13 07:31:00,1.84501,1.84537,1.84496,1.84537,7000000.0
2008-02-13 07:32:00,1.84587,1.84621,1.84587,1.84609,9000000.0
2008-02-13 07:33:00,1.84586,1.84605,1.84586,1.84605,8000000.0
2008-02-13 07:34:00,1.84609,1.84627,1.84605,1.84605,11000000.0
2008-02-13 07:35:00,1.84614,1.84614,1.84592,1.84592,8000000.0
2008-02-13 07:36:00,1.8456,1.84582,1.84556,1.84582,7000000.0
2008-02-13 07:37:00,1.84548,1.84554,1.84541,1.84541,7000000.0
2008-02-13 07:38:00,1.84553,1.84558,1.84535,1.84553,11000000.0
2008-02-13 07:39:00,1.84548,1.84549,1.8454,1.84543,7000000.0
2008-02-13 07:40:00,1.84552,1.84563,1.84551,1.84556,8000000.0
2008-02-13 07:41:00,1.84564,1.8457,1.84555,1.84556,9000000.0
2008-02-13 07:42:00,1.84566,1.84568,1.84543,1.84546,11000000.0
2008-02-13 07:43:00,1.84562,1.84562,1.84509,1.84509,7000000.0
2008-02-13 07:44:00,1.84522,1.84535,1.8452,1.84535,7000000.0
2008-02-13 07:45:00,1.84541,1.84541,1.84527,1.84529,7000000.0
2008-02-13 07:46:00,1.84529,1.84555,1.84529,1.84555,10000000.0
2008-02-13 07:47:00,1.84576,1.84594,1.84576,1.84594,7000000.0
2008-02-13 07:48:00,1.84585,1.84602,1.84574,1.84574,8000000.0
2008-02-13 07:49:00,1.84596,1.84619,1.8459,1.84606,8000000.0
2008-02-13 07:50:00,1.84611,1.84617,1.846,1.84602,7000000.0
2008-02-13 07:51:00,1.8462,1.84637,1.84613,1.84637,8000000.0
2008-02-13 07:52:00,1.84621,1.84638,1.84621,1.84638,10000000.0
2008-02-13 07:53:00,1.84621,1.84631,1.84585,1.84604,11000000.0
2008-02-13 07:54:00,1.84597,1.84597,1.84552,1.84566,9000000.0
2008-02-13 07:55:00,1.84585,1.84585,1.84563,1.84573,9000000.0
2008-02-13 07:56:00,1.84583,1.84585,1.84567,1.84573,9000000.0
2008-02-13 07:57:00,1.84583,1.84601,1.84582,1.84591,7000000.0
2008-02-13 07:58:00,1.84601,1.84601,1.84586,1.84601,7000000.0
2008-02-13 07:59:00,1.84584,1.84626,1.84563,1.84626,7000000.0
2008-02-13 08:00:00,1.84627,1.8466,1.84627,1.84648,8000000.0
2008-02-13 08:01:00,1.8466,1.8466,1.84632,1.84653,10000000.0
2008-02-13 08:02:00,1.84648,1.84648,1.84638,1.84638,7000000.0
2008-02-13 08:03:00,1.84644,1.84644,1.84589,1.84606,8000000.0
2008-02-13 08:04:00,1.84596,1.84597,1.84555,1.84555,8000000.0
2008-02-13 08:05:00,1.84546,1.84546,1.84504,1.84504,8000000.0
2008-02-13 08:06:00,1.84497,1.84502,1.84486,1.84502,7000000.0
2008-02-13 08:07:00,1.84523,1.84523,1.84502,1.84505,7000000.0
2008-02-13 08:08:00,1.84483,1.84483,1.84468,1.8447,7000000.0
2008-02-13 08:09:00,1.8447,1.8449,1.8447,1.8449,7000000.0
2008-02-13 08:10:00,1.84497,1.84511,1.84482,1.84511,7000000.0
2008-02-13 08:11:00,1.84535,1.84541,1.84524,1.84527,8000000.0
2008-02-13 08:12:00,1.84537,1.84557,1.84532,1.84542,9000000.0
2008-02-13 08:13:00,1.84511,1.84528,1.8449,1.8449,7000000.0
2008-02-13 08:14:00,1.84464,1.84526,1.84464,1.84522,9000000.0
2008-02-13 08:15:00,1.84509,1.84509,1.84489,1.8449,8000000.0
2008-02-13 08:16:00,1.84494,1.84507,1.84485,1.84498,11000000.0
2008-02-13 08:17:00,1.84494,1.84505,1.84479,1.84479,7000000.0
2008-02-13 08:18:00,1.84464,1.84467,1.8444,1.8444,9000000.0
2008-02-13 08:19:00,1.84383,1.84429,1.84383,1.84429,7000000.0
2008-02-13 08:20:00,1.84436,1.84467,1.84436,1.84458,8000000.0
2008-02-13 08:21:00,1.84449,1.8446,1.84443,1.84449,8000000.0
2008-02-13 08:22:00,1.84438,1.84438,1.84416,1.8442,8000000.0
2008-02-13 08:23:00,1.84399,1.84399,1.84367,1.84376,7000000.0
2008-02-13 08:24:00,1.84391,1.84392,1.84379,1.84392,7000000.0
2008-02-13 08:25:00,1.84392,1.84406,1.84391,1.84402,8000000.0
2008-02-13 08:26:00,1.84414,1.84433,1.844,1.844,7000000.0
2008-02-13 08:27:00,1.84408,1.84442,1.84408,1.84438,10000000.0
2008-02-13 08:28:00,1.84442,1.84468,1.84441,1.84468,7000000.0
2008-02-13 08:29:00,1.84472,1.84475,1.84458,1.84458,10000000.0
2008-02-13 08:30:00,1.84462,1.84462,1.84444,1.84444,7000000.0
2008-02-13 08:31:00,1.84437,1.84443,1.84432,1.84443,10000000.0
2008-02-13 08:32:00,1.8444,1.84468,1.8444,1.84468,8000000.0
2008-02-13 08:33:00,1.84491,1.84491,1.84456,1.84456,7000000.0
2008-02-13 08:34:00,1.84515,1.84534,1.84515,1.84534,9000000.0
2008-02-13 08:35:00,1.84563,1.84586,1.84559,1.84586,9000000.0
2008-02-13 08:36:00,1.84586,1.84596,1.8457,1.84593,8000000.0
2008-02-13 08:37:00,1.84609,1.84649,1.84587,1.84649,9000000.0
2008-02-13 08:38:00,1.84644,1.84709,1.8463,1.84709,10000000.0
2008-02-13 08:39:00,1.84705,1.8477,1.84705,1.84763,11000000.0
2008-02-13 08:40:00,1.84736,1.84741,1.84726,1.84735,8000000.0
2008-02-13 08:41:00,1.84749,1.84821,1.84749,1.84821,11000000.0
2008-02-13 08:42:00,1.84834,1.84854,1.84823,1.84838,10000000.0
2008-02-13 08:43:00,1.84912,1.85063,1.84912,1.85063,8000000.0
2008-02-13 08:44:00,1.84981,1.84981,1.84882,1.84882,10000000.0
2008-02-13 08:45:00,1.84827,1.84827,1.84777,1.8482,8000000.0
2008-02-13 08:46:00,1.84808,1.84816,1.84664,1.84798,8000000.0
2008-02-13 08:47:00,1.84794,1.84798,1.84773,1.84798,7000000.0
2008-02-13 08:48:00,1.84871,1.84883,1.84861,1.84864,10000000.0
2008-02-13 08:49:00,1.84845,1.84845,1.84809,1.84834,11000000.0
2008-02-13 08:50:00,1.84851,1.84898,1.84851,1.84898,7000000.0
2008-02-13 08:51:00,1.84924,1.84944,1.84924,1.84944,8000000.0
2008-02-13 08:52:00,1.84952,1.84965,1.8493,1.8493,9000000.0
2008-02-13 08:53:00,1.84895,1.84902,1.84849,1.84892,8000000.0
2008-02-13 08:54:00,1.84929,1.84951,1.84929,1.84947,8000000.0
2008-02-13 08:55:00,1.84914,1.84914,1.84883,1.84898,8000000.0
2008-02-13 08:56:00,1.84898,1.84914,1.84898,1.84914,7000000.0
2008-02-13 08:57:00,1.84924,1.84924,1.84914,1.84919,8000000.0
2008-02-13 08:58:00,1.84914,1.84916,1.8488,1.8488,7000000.0
2008-02-13 08:59:00,1.84878,1.84878,1.84779,1.84779,7000000.0
2008-02-13 09:00:00,1.84772,1.84772,1.84735,1.84741,8000000.0
2008-02-13 09:01:00,1.84727,1.84751,1.84704,1.84704,9000000.0
2008-02-13 09:02:00,1.84731,1.84735,1.84697,1.84735,10000000.0
2008-02-13 09:03:00,1.84783,1.84826,1.84783,1.84802,7000000.0
2008-02-13 09:04:00,1.84757,1.84757,1.84708,1.8474,7000000.0
2008-02-13 09:05:00,1.84702,1.84704,1.84697,1.84697,7000000.0
2008-02-13 09:06:00,1.84706,1.84717,1.84694,1.84694,11000000.0
2008-02-13 09:07:00,1.8473,1.84767,1.84729,1.84767,8000000.0
2008-02-13 09:08:00,1.84809,1.84815,1.84796,1.84808,7000000.0
2008-02-13 09:09:00,1.84813,1.84835,1.84805,1.84812,11000000.0
2008-02-13 09:10:00,1.84793,1.8482,1.84793,1.84819,7000000.0
2008-02-13 09:11:00,1.84818,1.84818,1.8478,1.84799,9000000.0
2008-02-13 09:12:00,1.84786,1.84814,1.84786,1.84794,8000000.0
2008-02-13 09:13:00,1.84795,1.84804,1.84778,1.84804,9000000.0
2008-02-13 09:14:00,1.84801,1.84818,1.84779,1.84781,11000000.0
2008-02-13 09:15:00,1.84767,1.84767,1.84701,1.84701,7000000.0
2008-02-13 09:16:00,1.84703,1.8471,1.84689,1.84696,8000000.0
2008-02-13 09:17:00,1.84683,1.84701,1.84681,1.84694,11000000.0
2008-02-13 09:18:00,1.84701,1.84701,1.84681,1.84691,8000000.0
2008-02-13 09:19:00,1.84699,1.84703,1.84689,1.84693,7000000.0
2008-02-13 09:20:00,1.84719,1.84728,1.8471,1.84714,7000000.0
2008-02-13 09:21:00,1.8472,1.84727,1.84705,1.84717,8000000.0
2008-02-13 09:22:00,1.84667,1.84667,1.8456,1.8466,8000000.0
2008-02-13 09:23:00,1.84691,1.84691,1.84679,1.84691,7000000.0
2008-02-13 09:24:00,1.84681,1.84686,1.84677,1.84686,8000000.0
2008-02-13 09:25:00,1.84689,1.84699,1.84685,1.84699,7000000.0
2008-02-13 09:26:00,1.84701,1.84724,1.84701,1.84714,11000000.0
2008-02-13 09:27:00,1.84702,1.84707,1.84701,1.84701,11000000.0
2008-02-13 09:28:00,1.84691,1.847,1.84689,1.84697,9000000.0
2008-02-13 09:29:00,1.84704,1.84704,1.8468,1.84696,8000000.0
2008-02-13 09:30:00,1.84691,1.84691,1.84668,1.84678,7000000.0
2008-02-13 09:31:00,1.84651,1.84693,1.84651,1.84654,7000000.0
2008-02-13 09:32:00,1.84662,1.84662,1.84649,1.84655,7000000.0
2008-02-13 09:33:00,1.8467,1.84704,1.8467,1.84704,8000000.0
2008-02-13 09:34:00,1.84791,1.84798,1.84753,1.84753,7000000.0
2008-02-13 09:35:00,1.84778,1.8478,1.84771,1.84776,10000000.0
2008-02-13 09:36:00,1.84772,1.84801,1.84772,1.84801,8000000.0
2008-02-13 09:37:00,1.84814,1.84825,1.84782,1.84792,11000000.0
2008-02-13 09:38:00,1.84714,1.84807,1.8455,1.84794,11000000.0
2008-02-13 09:39:00,1.84763,1.84765,1.84751,1.84751,7000000.0
2008-02-13 09:40:00,1.84731,1.84731,1.84617,1.84617,9000000.0
2008-02-13 09:41:00,1.84658,1.84704,1.84658,1.84699,8000000.0
2008-02-13 09:42:00,1.84698,1.84698,1.84655,1.84682,10000000.0
2008-02-13 09:43:00,1.84688,1.84747,1.84688,1.84694,11000000.0
2008-02-13 09:44:00,1.84699,1.84737,1.84699,1.84706,8000000.0
2008-02-13 09:45:00,1.84644,1.84644,1.84589,1.84589,7000000.0
2008-02-13 09:46:00,1.84602,1.84602,1.8454,1.84576,11000000.0
2008-02-13 09:47:00,1.84581,1.84583,1.84566,1.84568,9000000.0
2008-02-13 09:48:00,1.84523,1.84537,1.84523,1.84527,7000000.0
2008-02-13 09:49:00,1.84554,1.84603,1.84554,1.84603,11000000.0
2008-02-13 09:50:00,1.84593,1.84593,1.84566,1.84566,8000000.0
2008-02-13 09:51:00,1.84572,1.84603,1.84572,1.84603,8000000.0
2008-02-13 09:52:00,1.84598,1.84598,1.84578,1.84581,8000000.0
2008-02-13 09:53:00,1.84571,1.84579,1.8456,1.84574,10000000.0
2008-02-13 09:54:00,1.84558,1.84561,1.84536,1.84551,10000000.0
2008-02-13 09:55:00,1.84539,1.84539,1.8451,1.8451,8000000.0
2008-02-13 09:56:00,1.84519,1.84536,1.84519,1.84526,10000000.0
2008-02-13 09:57:00,1.84501,1.84518,1.84495,1.84518,8000000.0
2008-02-13 09:58:00,1.84529,1.84529,1.84507,1.84507,8000000.0
2008-02-13 09:59:00,1.84537,1.84577,1.84532,1.84565,10000000.0
2008-02-13 10:00:00,1.84603,1.84686,1.84603,1.84686,10000000.0
2008-02-13 10:01:00,1.84686,1.84687,1.8467,1.84686,10000000.0
2008-02-13 10:02:00,1.84683,1.84683,1.84659,1.84673,10000000.0
2008-02-13 10:03:00,1.84697,1.84749,1.84697,1.84749,7000000.0
2008-02-13 10:04:00,1.84774,1.84858,1.84774,1.84852,7000000.0
2008-02-13 10:05:00,1.84906,1.84914,1.84883,1.84891,11000000.0
2008-02-13 10:06:00,1.84848,1.84848,1.84803,1.84824,7000000.0
2008-02-13 10:07:00,1.84844,1.84844,1.84801,1.84817,7000000.0
2008-02-13 10:08:00,1.84835,1.84867,1.84835,1.8484,7000000.0
2008-02-13 10:09:00,1.84822,1.84851,1.84813,1.84851,7000000.0
2008-02-13 10:10:00,1.84877,1.84897,1.84877,1.84897,7000000.0
2008-02-13 10:11:00,1.84899,1.8491,1.8487,1.8491,7000000.0
2008-02-13 10:12:00,1.84954,1.84968,1.84918,1.84968,8000000.0
2008-02-13 10:13:00,1.85039,1.85118,1.85039,1.85118,8000000.0
2008-02-13 10:14:00,1.85111,1.85124,1.85105,1.8511,7000000.0
2008-02-13 10:15:00,1.85109,1.85128,1.85098,1.85128,10000000.0
2008-02-13 10:16:00,1.85132,1.85138,1.85118,1.85137,7000000.0
2008-02-13 10:17:00,1.85222,1.85315,1.85222,1.85315,11000000.0
2008-02-13 10:18:00,1.85291,1.85291,1.85215,1.85215,8000000.0
2008-02-13 10:19:00,1.85184,1.85184,1.85138,1.85138,9000000.0
2008-02-13 10:20:00,1.85046,1.85064,1.85006,1.85064,7000000.0
2008-02-13 10:21:00,1.85075,1.85075,1.85036,1.85036,8000000.0
2008-02-13 10:22:00,1.85043,1.85191,1.85043,1.85191,7000000.0
2008-02-13 10:23:00,1.85243,1.85288,1.85243,1.85259,7000000.0
2008-02-13 10:24:00,1.85189,1.85189,1.85138,1.85161,7000000.0
2008-02-13 10:25:00,1.85196,1.85245,1.85195,1.85245,9000000.0
2008-02-13 10:26:00,1.85368,1.85473,1.85368,1.85473,11000000.0
2008-02-13 10:27:00,1.8547,1.8547,1.85365,1.85397,8000000.0
2008-02-13 10:28:00,1.85391,1.8541,1.85377,1.8541,9000000.0
2008-02-13 10:29:00,1.85444,1.85494,1.85444,1.85494,8000000.0
2008-02-13 10:30:00,1.85535,1.85605,1.85535,1.85561,8000000.0
2008-02-13 10:31:00,1.85523,1.85523,1.85409,1.85409,7000000.0
2008-02-13 10:32:00,1.85404,1.85404,1.85379,1.85389,9000000.0
2008-02-13 10:33:00,1.85382,1.85388,1.85319,1.85319,7000000.0
2008-02-13 10:34:00,1.85319,1.85319,1.853,1.85313,7000000.0
2008-02-13 10:35:00,1.85328,1.85366,1.85314,1.85366,7000000.0
2008-02-13 10:36:00,1.85386,1.85394,1.85363,1.85394,8000000.0
2008-02-13 10:37:00,1.85387,1.85399,1.85382,1.85386,8000000.0
2008-02-13 10:38:00,1.85391,1.85421,1.85391,1.85415,10000000.0
2008-02-13 10:39:00,1.85455,1.85469,1.8544,1.85469,8000000.0
2008-02-13 10:40:00,1.85422,1.8547,1.85422,1.8547,7000000.0
2008-02-13 10:41:00,1.85472,1.8551,1.85462,1.8551,9000000.0
2008-02-13 10:42:00,1.85535,1.8555,1.85524,1.8553,7000000.0
2008-02-13 10:43:00,1.85452,1.85452,1.85399,1.8545,10000000.0
2008-02-13 10:44:00,1.85459,1.85459,1.85412,1.85412,7000000.0
2008-02-13 10:45:00,1.85389,1.85402,1.85373,1.85373,8000000.0
2008-02-13 10:46:00,1.85339,1.85384,1.85339,1.85373,8000000.0
2008-02-13 10:47:00,1.85392,1.8543,1.85392,1.85429,7000000.0
2008-02-13 10:48:00,1.85441,1.85441,1.85385,1.85385,8000000.0
2008-02-13 10:49:00,1.8537,1.8537,1.85347,1.85358,9000000.0
2008-02-13 10:50:00,1.85364,1.8542,1.85364,1.85407,8000000.0
2008-02-13 10:51:00,1.85448,1.85522,1.85439,1.85522,9000000.0
2008-02-13 10:52:00,1.85556,1.85636,1.85543,1.85636,8000000.0
2008-02-13 10:53:00,1.8567,1.85686,1.85663,1.85686,9000000.0
2008-02-13 10:54:00,1.85671,1.85671,1.85622,1.8563,10000000.0
2008-02-13 10:55:00,1.85591,1.856,1.85591,1.856,7000000.0
2008-02-13 10:56:00,1.85573,1.85609,1.85407,1.85608,7000000.0
2008-02-13 10:57:00,1.85613,1.85691,1.85613,1.85691,8000000.0
2008-02-13 10:58:00,1.85683,1.85695,1.85663,1.85663,7000000.0
2008-02-13 10:59:00,1.85624,1.85649,1.85624,1.85649,11000000.0
2008-02-13 11:00:00,1.85606,1.85606,1.85401,1.85401,7000000.0
2008-02-13 11:01:00,1.85491,1.85491,1.85423,1.85425,8000000.0
2008-02-13 11:02:00,1.85398,1.85408,1.85387,1.85398,7000000.0
2008-02-13 11:03:00,1.85384,1.85399,1.85384,1.85399,11000000.0
2008-02-13 11:04:00,1.85421,1.85423,1.85402,1.85402,11000000.0
2008-02-13 11:05:00,1.85407,1.85407,1.85393,1.85393,7000000.0
2008-02-13 11:06:00,1.85381,1.85387,1.85371,1.85371,8000000.0
2008-02-13 11:07:00,1.85372,1.85372,1.85334,1.85334,7000000.0
2008-02-13 11:08:00,1.85355,1.8538,1.85355,1.8538,9000000.0
2008-02-13 11:09:00,1.85373,1.85385,1.85373,1.85385,8000000.0
2008-02-13 11:10:00,1.8538,1.8538,1.85352,1.85379,8000000.0
2008-02-13 11:11:00,1.85392,1.85403,1.85386,1.85388,10000000.0
2008-02-13 11:12:00,1.85413,1.8542,1.8541,1.85411,7000000.0
2008-02-13 11:13:00,1.85422,1.85469,1.85403,1.85463,11000000.0
2008-02-13 11:14:00,1.85451,1.8554,1.85451,1.85522,11000000.0
2008-02-13 11:15:00,1.85519,1.8554,1.85513,1.8554,7000000.0
2008-02-13 11:16:00,1.85565,1.8558,1.85548,1.85548,7000000.0
2008-02-13 11:17:00,1.85503,1.85503,1.8548,1.85484,7000000.0
2008-02-13 11:18:00,1.85459,1.85479,1.85458,1.85461,10000000.0
2008-02-13 11:19:00,1.85452,1.85452,1.85396,1.85396,11000000.0
2008-02-13 11:20:00,1.85339,1.85339,1.85315,1.85316,8000000.0
2008-02-13 11:21:00,1.85367,1.85396,1.85367,1.85381,7000000.0
2008-02-13 11:22:00,1.85377,1.85471,1.85377,1.85468,8000000.0
2008-02-13 11:23:00,1.85453,1.85453,1.85405,1.85437,8000000.0
2008-02-13 11:24:00,1.85433,1.85443,1.85417,1.85443,7000000.0
2008-02-13 11:25:00,1.85447,1.85447,1.85417,1.85423,8000000.0
2008-02-13 11:26:00,1.85462,1.85467,1.85442,1.85464,11000000.0
2008-02-13 11:27:00,1.85484,1.85484,1.85473,1.85477,8000000.0
2008-02-13 11:28:00,1.85425,1.85425,1.8537,1.85376,7000000.0
2008-02-13 11:29:00,1.85349,1.85349,1.85316,1.85321,8000000.0
2008-02-13 11:30:00,1.85343,1.85422,1.85343,1.85422,7000000.0
2008-02-13 11:31:00,1.85426,1.85438,1.85414,1.85421,11000000.0
2008-02-13 11:32:00,1.85445,1.85472,1.85443,1.85443,11000000.0
2008-02-13 11:33:00,1.85429,1.8543,1.85415,1.8543,7000000.0
2008-02-13 11:34:00,1.85416,1.85432,1.85413,1.8543,7000000.0
2008-02-13 11:35:00,1.85417,1.85417,1.85379,1.85379,10000000.0
2008-02-13 11:36:00,1.85406,1.85434,1.85406,1.85429,8000000.0
2008-02-13 11:37:00,1.85438,1.85474,1.85413,1.85451,8000000.0
2008-02-13 11:38:00,1.85389,1.85391,1.85383,1.85389,9000000.0
2008-02-13 11:39:00,1.85384,1.85403,1.85384,1.85402,9000000.0
2008-02-13 11:40:00,1.85412,1.85425,1.85403,1.85411,11000000.0
2008-02-13 11:41:00,1.85422,1.85422,1.85387,1.85391,11000000.0
2008-02-13 11:42:00,1.85391,1.85403,1.85382,1.85402,11000000.0
2008-02-13 11:43:00,1.85396,1.85417,1.85396,1.85411,7000000.0
2008-02-13 11:44:00,1.85435,1.85458,1.85435,1.85458,7000000.0
2008-02-13 11:45:00,1.85441,1.85452,1.85431,1.85431,11000000.0
2008-02-13 11:46:00,1.85427,1.85445,1.85418,1.8544,7000000.0
2008-02-13 11:47:00,1.8545,1.85464,1.85449,1.85449,9000000.0
2008-02-13 11:48:00,1.85482,1.85504,1.85463,1.85463,10000000.0
2008-02-13 11:49:00,1.85473,1.85479,1.85456,1.85463,7000000.0
2008-02-13 11:50:00,1.8547,1.85509,1.8547,1.85499,7000000.0
2008-02-13 11:51:00,1.85453,1.85471,1.85404,1.85471,8000000.0
2008-02-13 11:52:00,1.85498,1.85514,1.85498,1.85514,10000000.0
2008-02-13 11:53:00,1.85509,1.8551,1.85491,1.85493,10000000.0
2008-02-13 11:54:00,1.85492,1.85507,1.85487,1.85507,9000000.0
2008-02-13 11:55:00,1.85509,1.85512,1.855,1.85508,8000000.0
2008-02-13 11:56:00,1.85503,1.85507,1.85492,1.85496,11000000.0
2008-02-13 11:57:00,1.85453,1.85469,1.85453,1.85459,8000000.0
2008-02-13 11:58:00,1.85454,1.85458,1.85441,1.85447,9000000.0
2008-02-13 11:59:00,1.85427,1.85433,1.85416,1.85428,7000000.0
2008-02-13 12:00:00,1.85426,1.85455,1.85419,1.85455,7000000.0
2008-02-13 12:01:00,1.85439,1.85439,1.85409,1.85414,10000000.0
2008-02-13 12:02:00,1.85395,1.85395,1.85351,1.85351,10000000.0
2008-02-13 12:03:00,1.85329,1.85357,1.85329,1.85357,7000000.0
2008-02-13 12:04:00,1.85374,1.85374,1.85361,1.85368,9000000.0
2008-02-13 12:05:00,1.8518,1.85311,1.8518,1.85311,11000000.0
2008-02-13 12:06:00,1.85334,1.85334,1.8531,1.8531,7000000.0
2008-02-13 12:07:00,1.85328,1.8534,1.8531,1.8531,7000000.0
2008-02-13 12:08:00,1.85257,1.85267,1.85249,1.85256,9000000.0
2008-02-13 12:09:00,1.85244,1.85252,1.85215,1.85252,8000000.0
2008-02-13 12:10:00,1.85291,1.85291,1.8526,1.85278,8000000.0
2008-02-13 12:11:00,1.85274,1.85292,1.85261,1.85261,7000000.0
2008-02-13 12:12:00,1.85266,1.85314,1.85265,1.85311,7000000.0
2008-02-13 12:13:00,1.85295,1.85295,1.85192,1.85192,10000000.0
2008-02-13 12:14:00,1.85204,1.85223,1.852,1.85223,8000000.0
2008-02-13 12:15:00,1.85233,1.85253,1.85227,1.85249,8000000.0
2008-02-13 12:16:00,1.85264,1.85286,1.85248,1.8528,8000000.0
2008-02-13 12:17:00,1.85308,1.8536,1.85308,1.8536,8000000.0
2008-02-13 12:18:00,1.85378,1.85396,1.85373,1.85373,11000000.0
2008-02-13 12:19:00,1.85376,1.8545,1.85376,1.8545,9000000.0
2008-02-13 12:20:00,1.8549,1.85514,1.85484,1.85503,10000000.0
2008-02-13 12:21:00,1.85523,1.85636,1.85423,1.85423,7000000.0
2008-02-13 12:22:00,1.85544,1.85625,1.85544,1.85625,8000000.0
2008-02-13 12:23:00,1.85599,1.85599,1.85548,1.8556,7000000.0
2008-02-13 12:24:00,1.85565,1.85584,1.85544,1.85556,7000000.0
2008-02-13 12:25:00,1.85515,1.85562,1.85501,1.85501,9000000.0
2008-02-13 12:26:00,1.85459,1.8551,1.85441,1.8551,8000000.0
2008-02-13 12:27:00,1.85505,1.85513,1.8549,1.85513,10000000.0
2008-02-13 12:28:00,1.85559,1.85607,1.85559,1.85598,9000000.0
2008-02-13 12:29:00,1.85619,1.85663,1.85608,1.85663,9000000.0
2008-02-13 12:30:00,1.8565,1.8565,1.85563,1.85563,7000000.0
2008-02-13 12:31:00,1.85544,1.85583,1.85544,1.85583,11000000.0
2008-02-13 12:32:00,1.85572,1.85585,1.85555,1.85555,7000000.0
2008-02-13 12:33:00,1.85565,1.85565,1.85536,1.85536,7000000.0
2008-02-13 12:34:00,1.85488,1.85528,1.85485,1.85528,7000000.0
2008-02-13 12:35:00,1.85542,1.85548,1.85537,1.85537,8000000.0
2008-02-13 12:36:00,1.85538,1.8557,1.85538,1.85564,8000000.0
2008-02-13 12:37:00,1.85544,1.85552,1.85467,1.85467,9000000.0
2008-02-13 12:38:00,1.85442,1.85487,1.85442,1.85487,8000000.0
2008-02-13 12:39:00,1.85487,1.85503,1.85487,1.85488,9000000.0
2008-02-13 12:40:00,1.85479,1.85495,1.85476,1.85476,7000000.0
2008-02-13 12:41:00,1.8547,1.85476,1.85451,1.85451,8000000.0
2008-02-13 12:42:00,1.85412,1.85412,1.85348,1.85378,9000000.0
2008-02-13 12:43:00,1.85385,1.8542,1.85355,1.85355,9000000.0
2008-02-13 12:44:00,1.85347,1.8535,1.85324,1.8535,8000000.0
2008-02-13 12:45:00,1.85461,1.85471,1.85431,1.85465,10000000.0
2008-02-13 12:46:00,1.85453,1.85485,1.85453,1.85485,9000000.0
2008-02-13 12:47:00,1.85491,1.8554,1.85491,1.8554,10000000.0
2008-02-13 12:48:00,1.85576,1.85625,1.85576,1.85587,11000000.0
2008-02-13 12:49:00,1.85569,1.8557,1.85528,1.85528,7000000.0
2008-02-13 12:50:00,1.85541,1.85541,1.85507,1.8551,7000000.0
2008-02-13 12:51:00,1.855,1.85519,1.85495,1.85495,8000000.0
2008-02-13 12:52:00,1.85435,1.85435,1.85348,1.85349,11000000.0
2008-02-13 12:53:00,1.85332,1.85396,1.85331,1.85396,8000000.0
2008-02-13 12:54:00,1.85427,1.85436,1.85421,1.85421,7000000.0
2008-02-13 12:55:00,1.85397,1.85421,1.85397,1.85421,8000000.0
2008-02-13 12:56:00,1.85432,1.85439,1.85408,1.85439,7000000.0
2008-02-13 12:57:00,1.85445,1.85453,1.85433,1.85447,7000000.0
2008-02-13 12:58:00,1.8545,1.85457,1.85432,1.85434,8000000.0
2008-02-13 12:59:00,1.85422,1.85456,1.85422,1.85443,7000000.0
2008-02-13 13:00:00,1.85428,1.85434,1.85416,1.85432,8000000.0
2008-02-13 13:01:00,1.85437,1.85447,1.8543,1.85432,8000000.0
2008-02-13 13:02:00,1.85467,1.85505,1.85448,1.85505,7000000.0
2008-02-13 13:03:00,1.85526,1.85544,1.85526,1.85544,8000000.0
2008-02-13 13:04:00,1.85516,1.85516,1.85498,1.85504,7000000.0
2008-02-13 13:05:00,1.85491,1.85491,1.85467,1.85486,8000000.0
2008-02-13 13:06:00,1.85454,1.85487,1.85438,1.85487,7000000.0
2008-02-13 13:07:00,1.85519,1.85548,1.85519,1.85538,7000000.0
2008-02-13 13:08:00,1.8553,1.85581,1.85524,1.85552,10000000.0
2008-02-13 13:09:00,1.85551,1.85561,1.85541,1.85547,7000000.0
2008-02-13 13:10:00,1.85551,1.85577,1.85551,1.8556,9000000.0
2008-02-13 13:11:00,1.85571,1.85597,1.85546,1.85597,8000000.0
2008-02-13 13:12:00,1.85586,1.85591,1.85549,1.85574,8000000.0
2008-02-13 13:13:00,1.85559,1.85589,1.85552,1.85589,9000000.0
2008-02-13 13:14:00,1.85591,1.85609,1.85571,1.85578,7000000.0
2008-02-13 13:15:00,1.85596,1.85596,1.85556,1.8557,8000000.0
2008-02-13 13:16:00,1.85558,1.85563,1.85548,1.85561,8000000.0
2008-02-13 13:17:00,1.85555,1.85555,1.85512,1.85528,9000000.0
2008-02-13 13:18:00,1.85527,1.85527,1.85493,1.85495,10000000.0
2008-02-13 13:19:00,1.85516,1.85516,1.85473,1.85473,8000000.0
2008-02-13 13:20:00,1.85474,1.85504,1.85474,1.85504,8000000.0
2008-02-13 13:21:00,1.85517,1.85522,1.85505,1.85522,7000000.0
2008-02-13 13:22:00,1.85525,1.8555,1.85518,1.8555,11000000.0
2008-02-13 13:23:00,1.85538,1.85618,1.85538,1.85618,8000000.0
2008-02-13 13:24:00,1.85599,1.85599,1.85573,1.85573,7000000.0
2008-02-13 13:25:00,1.85566,1.85603,1.85566,1.85603,11000000.0
2008-02-13 13:26:00,1.85602,1.85608,1.85596,1.85598,10000000.0
2008-02-13 13:27:00,1.85556,1.85606,1.85556,1.85589,8000000.0
2008-02-13 13:28:00,1.85557,1.85565,1.85552,1.85565,21000000.0
2008-02-13 13:29:00,1.85573,1.85575,1.85569,1.85571,17000000.0
2008-02-13 13:30:00,1.85558,1.85558,1.85552,1.85555,7000000.0
2008-02-13 13:31:00,1.85557,1.85557,1.8555,1.8555,9000000.0
2008-02-13 13:32:00,1.85548,1.85548,1.85531,1.85532,14000000.0
2008-02-13 13:33:00,1.85558,1.85594,1.85542,1.85584,14000000.0
2008-02-13 13:34:00,1.85565,1.85577,1.85547,1.85571,31000000.0
2008-02-13 13:35:00,1.85575,1.85577,1.85559,1.85561,17000000.0
2008-02-13 13:36:00,1.8556,1.8556,1.85419,1.85419,24000000.0
2008-02-13 13:37:00,1.85399,1.85405,1.85376,1.85376,10000000.0
2008-02-13 13:38:00,1.85366,1.85407,1.85366,1.85407,18000000.0
2008-02-13 13:39:00,1.85396,1.85396,1.85365,1.85386,15000000.0
2008-02-13 13:40:00,1.85319,1.85327,1.85307,1.85307,29000000.0
2008-02-13 13:41:00,1.85267,1.85267,1.85204,1.85204,13000000.0
2008-02-13 13:42:00,1.8519,1.85234,1.8519,1.85234,8000000.0
2008-02-13 13:43:00,1.85234,1.85234,1.85209,1.85209,10000000.0
2008-02-13 13:44:00,1.85208,1.8525,1.85204,1.8525,26000000.0
2008-02-13 13:45:00,1.85291,1.85309,1.85284,1.85309,22000000.0
2008-02-13 13:46:00,1.85305,1.85314,1.85284,1.85284,19000000.0
2008-02-13 13:47:00,1.85279,1.85281,1.85276,1.85277,17000000.0
2008-02-13 13:48:00,1.85278,1.85278,1.85254,1.85254,22000000.0
2008-02-13 13:49:00,1.85262,1.85327,1.85262,1.85327,24000000.0
2008-02-13 13:50:00,1.85369,1.85398,1.85369,1.85395,15000000.0
2008-02-13 13:51:00,1.8541,1.85459,1.8541,1.85419,22000000.0
2008-02-13 13:52:00,1.85436,1.85436,1.85414,1.8543,32000000.0
2008-02-13 13:53:00,1.85413,1.85433,1.85413,1.85424,28000000.0
2008-02-13 13:54:00,1.85422,1.85431,1.85421,1.85424,31000000.0
2008-02-13 13:55:00,1.85436,1.85436,1.85426,1.85428,20000000.0
2008-02-13 13:56:00,1.85412,1.85418,1.854,1.85402,24000000.0
2008-02-13 13:57:00,1.85389,1.85397,1.85382,1.85382,34000000.0
2008-02-13 13:58:00,1.85382,1.85386,1.85379,1.85379,16000000.0
2008-02-13 13:59:00,1.85344,1.85345,1.85321,1.85339,30000000.0
2008-02-13 14:00:00,1.85339,1.85356,1.85334,1.85342,39000000.0
2008-02-13 14:01:00,1.85349,1.85351,1.85342,1.85351,30000000.0
2008-02-13 14:02:00,1.85379,1.85379,1.85357,1.85357,19000000.0
2008-02-13 14:03:00,1.85348,1.85381,1.85348,1.85369,23000000.0
2008-02-13 14:04:00,1.85394,1.85405,1.85394,1.85405,33000000.0
2008-02-13 14:05:00,1.854,1.85403,1.85397,1.85399,28000000.0
2008-02-13 14:06:00,1.85374,1.85382,1.85354,1.85359,31000000.0
2008-02-13 14:07:00,1.85357,1.85357,1.85343,1.85352,31000000.0
2008-02-13 14:08:00,1.85374,1.85378,1.85362,1.85368,27000000.0
2008-02-13 14:09:00,1.85366,1.85368,1.85354,1.85368,27000000.0
2008-02-13 14:10:00,1.85343,1.85352,1.85328,1.85338,24000000.0
2008-02-13 14:11:00,1.85328,1.85328,1.8529,1.8529,21000000.0
2008-02-13 14:12:00,1.85291,1.85304,1.85285,1.85285,22000000.0
2008-02-13 14:13:00,1.85282,1.85297,1.85258,1.85258,13000000.0
2008-02-13 14:14:00,1.85244,1.85244,1.8523,1.8523,21000000.0
2008-02-13 14:15:00,1.85248,1.8525,1.85212,1.85233,25000000.0
2008-02-13 14:16:00,1.85237,1.85262,1.85229,1.85245,26000000.0
2008-02-13 14:17:00,1.85271,1.85299,1.8527,1.85299,32000000.0
2008-02-13 14:18:00,1.85303,1.85303,1.85287,1.85288,27000000.0
2008-02-13 14:19:00,1.85299,1.85299,1.85276,1.85276,35000000.0
2008-02-13 14:20:00,1.85282,1.85294,1.85281,1.85291,32000000.0
2008-02-13 14:21:00,1.85285,1.85297,1.85276,1.85284,39000000.0
2008-02-13 14:22:00,1.85272,1.85273,1.85249,1.85257,22000000.0
2008-02-13 14:23:00,1.85263,1.85277,1.85259,1.85274,40000000.0
2008-02-13 14:24:00,1.8528,1.85291,1.85266,1.85278,10000000.0
2008-02-13 14:25:00,1.85255,1.85281,1.85253,1.85261,35000000.0
2008-02-13 14:26:00,1.85261,1.85292,1.85258,1.85292,18000000.0
2008-02-13 14:27:00,1.85282,1.85288,1.85243,1.85265,28000000.0
2008-02-13 14:28:00,1.85267,1.8527,1.85241,1.85255,21000000.0
2008-02-13 14:29:00,1.8526,1.85288,1.8526,1.85288,16000000.0
2008-02-13 14:30:00,1.85258,1.85258,1.85225,1.85245,25000000.0
2008-02-13 14:31:00,1.85228,1.85235,1.85216,1.85216,26000000.0
2008-02-13 14:32:00,1.85189,1.85205,1.85184,1.85205,32000000.0
2008-02-13 14:33:00,1.85216,1.85225,1.85191,1.85191,20000000.0
2008-02-13 14:34:00,1.8518,1.85182,1.85169,1.85182,25000000.0
2008-02-13 14:35:00,1.85193,1.85207,1.85193,1.85207,23000000.0
2008-02-13 14:36:00,1.85192,1.85206,1.85138,1.85138,11000000.0
2008-02-13 14:37:00,1.85122,1.85162,1.85122,1.85162,41000000.0
2008-02-13 14:38:00,1.85182,1.85182,1.8517,1.85172,54000000.0
2008-02-13 14:39:00,1.85169,1.85172,1.85165,1.85172,36000000.0
2008-02-13 14:40:00,1.85171,1.85182,1.85171,1.85174,36000000.0
2008-02-13 14:41:00,1.85194,1.85217,1.85194,1.85203,41000000.0
2008-02-13 14:42:00,1.8523,1.85253,1.8523,1.85248,19000000.0
2008-02-13 14:43:00,1.85251,1.85254,1.85244,1.85244,20000000.0
2008-02-13 14:44:00,1.8525,1.85254,1.85244,1.85254,25000000.0
2008-02-13 14:45:00,1.85235,1.85241,1.8522,1.8522,33000000.0
2008-02-13 14:46:00,1.8522,1.85238,1.8522,1.85238,11000000.0
2008-02-13 14:47:00,1.85293,1.85334,1.85293,1.85334,7000000.0
2008-02-13 14:48:00,1.85327,1.85344,1.85303,1.85303,21000000.0
2008-02-13 14:49:00,1.85289,1.853,1.85269,1.85276,32000000.0
2008-02-13 14:50:00,1.85288,1.85318,1.85279,1.85279,33000000.0
2008-02-13 14:51:00,1.85298,1.85316,1.85298,1.85303,37000000.0
2008-02-13 14:52:00,1.85319,1.85321,1.85314,1.8532,17000000.0
2008-02-13 14:53:00,1.85331,1.85349,1.85291,1.85291,22000000.0
2008-02-13 14:54:00,1.85236,1.85292,1.85236,1.85292,17000000.0
2008-02-13 14:55:00,1.85297,1.85301,1.85292,1.85301,7000000.0
2008-02-13 14:56:00,1.85294,1.85313,1.85294,1.8531,21000000.0
2008-02-13 14:57:00,1.8534,1.8538,1.8534,1.8538,12000000.0
2008-02-13 14:58:00,1.85393,1.85439,1.85391,1.85429,31000000.0
2008-02-13 14:59:00,1.85427,1.85428,1.85396,1.85396,20000000.0
2008-02-13 15:00:00,1.85408,1.8545,1.85374,1.8545,32000000.0
2008-02-13 15:01:00,1.85437,1.85464,1.85403,1.85464,14000000.0
2008-02-13 15:02:00,1.85496,1.85524,1.85482,1.85509,26000000.0
2008-02-13 15:03:00,1.85546,1.85562,1.85484,1.85484,30000000.0
2008-02-13 15:04:00,1.85496,1.85518,1.85484,1.85508,29000000.0
2008-02-13 15:05:00,1.85516,1.85626,1.85516,1.85583,28000000.0
2008-02-13 15:06:00,1.85575,1.85606,1.85575,1.85606,16000000.0
2008-02-13 15:07:00,1.85577,1.85585,1.85567,1.8558,26000000.0
2008-02-13 15:08:00,1.85588,1.85631,1.85588,1.85631,25000000.0
2008-02-13 15:09:00,1.85648,1.85669,1.85639,1.85669,34000000.0
2008-02-13 15:10:00,1.85685,1.85704,1.85663,1.85687,36000000.0
2008-02-13 15:11:00,1.85681,1.85681,1.85599,1.85599,27000000.0
2008-02-13 15:12:00,1.85585,1.85597,1.85585,1.85597,26000000.0
2008-02-13 15:13:00,1.8561,1.85629,1.8561,1.85612,41000000.0
2008-02-13 15:14:00,1.85633,1.85648,1.85633,1.85648,30000000.0
2008-02-13 15:15:00,1.85658,1.85661,1.85645,1.85661,21000000.0
2008-02-13 15:16:00,1.85658,1.8568,1.85657,1.85675,9000000.0
2008-02-13 15:17:00,1.85668,1.85694,1.85668,1.85688,26000000.0
2008-02-13 15:18:00,1.85672,1.85692,1.85672,1.85692,10000000.0
2008-02-13 15:19:00,1.85702,1.85718,1.85702,1.85718,16000000.0
2008-02-13 15:20:00,1.85694,1.85706,1.85694,1.85703,20000000.0
2008-02-13 15:21:00,1.85716,1.85748,1.85716,1.85748,12000000.0
2008-02-13 15:22:00,1.85752,1.85752,1.85655,1.85658,22000000.0
2008-02-13 15:23:00,1.85645,1.85683,1.85645,1.85683,36000000.0
2008-02-13 15:24:00,1.85693,1.85728,1.85693,1.85728,20000000.0
2008-02-13 15:25:00,1.85736,1.8576,1.85736,1.85746,14000000.0
2008-02-13 15:26:00,1.85787,1.85787,1.85738,1.85767,40000000.0
2008-02-13 15:27:00,1.85754,1.85754,1.85681,1.85681,32000000.0
2008-02-13 15:28:00,1.85681,1.85681,1.85648,1.85648,55000000.0
2008-02-13 15:29:00,1.85636,1.85636,1.85305,1.85337,47000000.0
2008-02-13 15:30:00,1.85194,1.85378,1.85096,1.85251,71000000.0
2008-02-13 15:31:00,1.85317,1.85366,1.85317,1.85366,58000000.0
2008-02-13 15:32:00,1.85362,1.85462,1.85362,1.85462,25000000.0
2008-02-13 15:33:00,1.85533,1.85685,1.85533,1.85606,32000000.0
2008-02-13 15:34:00,1.85596,1.85596,1.85531,1.85531,22000000.0
2008-02-13 15:35:00,1.85492,1.85502,1.85452,1.85486,30000000.0
2008-02-13 15:36:00,1.85482,1.85529,1.85482,1.85501,23000000.0
2008-02-13 15:37:00,1.85509,1.85509,1.85461,1.85478,24000000.0
2008-02-13 15:38:00,1.85509,1.85509,1.85462,1.85462,61000000.0
2008-02-13 15:39:00,1.85447,1.85487,1.85447,1.8546,40000000.0
2008-02-13 15:40:00,1.8547,1.85476,1.85465,1.85472,37000000.0
2008-02-13 15:41:00,1.85477,1.85498,1.85464,1.85489,43000000.0
2008-02-13 15:42:00,1.855,1.855,1.85407,1.85428,41000000.0
2008-02-13 15:43:00,1.85439,1.85466,1.85439,1.85466,30000000.0
2008-02-13 15:44:00,1.85479,1.85524,1.85479,1.85516,29000000.0
2008-02-13 15:45:00,1.85483,1.85483,1.85352,1.85352,36000000.0
2008-02-13 15:46:00,1.85394,1.85422,1.85385,1.854,24000000.0
2008-02-13 15:47:00,1.85386,1.85386,1.85363,1.85371,31000000.0
2008-02-13 15:48:00,1.85371,1.85399,1.85371,1.85399,33000000.0
2008-02-13 15:49:00,1.85451,1.85464,1.85415,1.85425,25000000.0
2008-02-13 15:50:00,1.85424,1.8545,1.85424,1.85439,11000000.0
2008-02-13 15:51:00,1.85431,1.85431,1.85405,1.85411,37000000.0
2008-02-13 15:52:00,1.8542,1.85455,1.8542,1.85455,23000000.0
2008-02-13 15:53:00,1.85462,1.85482,1.85461,1.85482,15000000.0
2008-02-13 15:54:00,1.85485,1.85485,1.85459,1.85479,26000000.0
2008-02-13 15:55:00,1.85501,1.85566,1.85467,1.85566,33000000.0
2008-02-13 15:56:00,1.85558,1.85562,1.85546,1.85561,36000000.0
2008-02-13 15:57:00,1.8553,1.85532,1.85511,1.85529,34000000.0
2008-02-13 15:58:00,1.855,1.85509,1.85493,1.85495,24000000.0
2008-02-13 15:59:00,1.85508,1.85514,1.85503,1.85512,23000000.0
2008-02-13 16:00:00,1.85485,1.85487,1.85464,1.85464,51000000.0
2008-02-13 16:01:00,1.85453,1.85453,1.85426,1.85427,31000000.0
2008-02-13 16:02:00,1.85425,1.85482,1.85425,1.8545,29000000.0
2008-02-13 16:03:00,1.85474,1.85474,1.85446,1.85449,51000000.0
2008-02-13 16:04:00,1.85443,1.85443,1.85433,1.85441,38000000.0
2008-02-13 16:05:00,1.85493,1.8554,1.85493,1.85539,37000000.0
2008-02-13 16:06:00,1.85533,1.8565,1.85533,1.8565,33000000.0
2008-02-13 16:07:00,1.85675,1.85765,1.85674,1.85765,37000000.0
2008-02-13 16:08:00,1.85653,1.85653,1.85563,1.85563,37000000.0
2008-02-13 16:09:00,1.8556,1.85575,1.85545,1.85545,44000000.0
2008-02-13 16:10:00,1.85513,1.85513,1.85485,1.85491,41000000.0
2008-02-13 16:11:00,1.85454,1.85454,1.85358,1.85358,27000000.0
2008-02-13 16:12:00,1.8538,1.85396,1.85362,1.85396,22000000.0
2008-02-13 16:13:00,1.8539,1.85414,1.85388,1.85401,38000000.0
2008-02-13 16:14:00,1.85402,1.85427,1.85402,1.85427,41000000.0
2008-02-13 16:15:00,1.85463,1.85496,1.85463,1.85496,42000000.0
2008-02-13 16:16:00,1.85511,1.85522,1.85479,1.85508,45000000.0
2008-02-13 16:17:00,1.85512,1.85517,1.85498,1.85498,22000000.0
2008-02-13 16:18:00,1.85477,1.85477,1.85446,1.85457,49000000.0
2008-02-13 16:19:00,1.85467,1.8559,1.85467,1.8559,27000000.0
2008-02-13 16:20:00,1.85553,1.85575,1.8554,1.85568,52000000.0
2008-02-13 16:21:00,1.85572,1.85572,1.85525,1.8554,37000000.0
2008-02-13 16:22:00,1.85524,1.85524,1.8547,1.8547,50000000.0
2008-02-13 16:23:00,1.85446,1.85482,1.85446,1.85482,48000000.0
2008-02-13 16:24:00,1.85491,1.85551,1.85491,1.85551,44000000.0
2008-02-13 16:25:00,1.85568,1.85568,1.85544,1.85552,28000000.0
2008-02-13 16:26:00,1.85521,1.85521,1.85453,1.85453,41000000.0
2008-02-13 16:27:00,1.8544,1.8544,1.85424,1.85425,46000000.0
2008-02-13 16:28:00,1.85428,1.85439,1.85423,1.85434,34000000.0
2008-02-13 16:29:00,1.85418,1.85425,1.85402,1.85402,24000000.0
2008-02-13 16:30:00,1.85408,1.85465,1.85408,1.85465,43000000.0
2008-02-13 16:31:00,1.85495,1.85495,1.85431,1.85435,36000000.0
2008-02-13 16:32:00,1.85422,1.85459,1.85411,1.85411,34000000.0
2008-02-13 16:33:00,1.8539,1.85393,1.85375,1.85383,41000000.0
2008-02-13 16:34:00,1.85396,1.85406,1.8538,1.85382,29000000.0
2008-02-13 16:35:00,1.85376,1.85384,1.85343,1.85374,53000000.0
2008-02-13 16:36:00,1.85369,1.85382,1.85355,1.85355,43000000.0
2008-02-13 16:37:00,1.85352,1.85382,1.85351,1.85382,56000000.0
2008-02-13 16:38:00,1.8537,1.85389,1.85358,1.85389,34000000.0
2008-02-13 16:39:00,1.85392,1.85451,1.85392,1.85451,43000000.0
2008-02-13 16:40:00,1.8548,1.85552,1.8548,1.85552,63000000.0
2008-02-13 16:41:00,1.85542,1.85556,1.85526,1.8554,44000000.0
2008-02-13 16:42:00,1.856,1.85602,1.85581,1.85602,57000000.0
2008-02-13 16:43:00,1.85667,1.85688,1.85643,1.85666,20000000.0
2008-02-13 16:44:00,1.85659,1.85684,1.85642,1.85645,34000000.0
2008-02-13 16:45:00,1.85649,1.85715,1.85649,1.85715,41000000.0
2008-02-13 16:46:00,1.85697,1.85718,1.85689,1.85689,59000000.0
2008-02-13 16:47:00,1.85664,1.85679,1.85646,1.85659,55000000.0
2008-02-13 16:48:00,1.85626,1.85626,1.85604,1.85613,46000000.0
2008-02-13 16:49:00,1.85614,1.85614,1.85601,1.85602,35000000.0
2008-02-13 16:50:00,1.85587,1.8559,1.85569,1.85585,45000000.0
2008-02-13 16:51:00,1.85568,1.85574,1.85551,1.85568,30000000.0
2008-02-13 16:52:00,1.85564,1.85564,1.85538,1.8556,30000000.0
2008-02-13 16:53:00,1.8558,1.85606,1.8558,1.85605,19000000.0
2008-02-13 16:54:00,1.8559,1.85615,1.8559,1.8561,18000000.0
2008-02-13 16:55:00,1.85604,1.85673,1.85604,1.85673,40000000.0
2008-02-13 16:56:00,1.85694,1.85714,1.85658,1.85714,37000000.0
2008-02-13 16:57:00,1.85697,1.8571,1.85645,1.85645,17000000.0
2008-02-13 16:58:00,1.85569,1.85604,1.85547,1.85604,45000000.0
2008-02-13 16:59:00,1.85624,1.85644,1.85593,1.85593,39000000.0
2008-02-13 17:00:00,1.85573,1.85574,1.85551,1.8556,47000000.0
2008-02-13 17:01:00,1.85543,1.85581,1.85528,1.85564,26000000.0
2008-02-13 17:02:00,1.85533,1.8555,1.85527,1.85528,33000000.0
2008-02-13 17:03:00,1.85505,1.85557,1.85504,1.85557,33000000.0
2008-02-13 17:04:00,1.85549,1.85549,1.85528,1.85528,37000000.0
2008-02-13 17:05:00,1.85507,1.85525,1.85507,1.85518,35000000.0
2008-02-13 17:06:00,1.85523,1.85538,1.85522,1.85532,46000000.0
2008-02-13 17:07:00,1.85523,1.85531,1.85512,1.8553,33000000.0
2008-02-13 17:08:00,1.85571,1.85578,1.85545,1.85545,45000000.0
2008-02-13 17:09:00,1.85543,1.85543,1.85536,1.8554,47000000.0
2008-02-13 17:10:00,1.85537,1.85537,1.85519,1.8552,36000000.0
2008-02-13 17:11:00,1.8552,1.8552,1.85504,1.8551,44000000.0
2008-02-13 17:12:00,1.85521,1.8559,1.85521,1.8559,23000000.0
2008-02-13 17:13:00,1.85602,1.85602,1.85538,1.85593,35000000.0
2008-02-13 17:14:00,1.85567,1.8558,1.85562,1.85568,27000000.0
2008-02-13 17:15:00,1.85558,1.85576,1.85554,1.85573,26000000.0
2008-02-13 17:16:00,1.85569,1.85576,1.85568,1.85568,27000000.0
2008-02-13 17:17:00,1.85584,1.85584,1.85531,1.85531,38000000.0
2008-02-13 17:18:00,1.85528,1.85587,1.85528,1.85587,29000000.0
2008-02-13 17:19:00,1.85638,1.85638,1.85583,1.85588,19000000.0
2008-02-13 17:20:00,1.85596,1.85626,1.85596,1.85604,29000000.0
2008-02-13 17:21:00,1.85623,1.8565,1.85623,1.8565,26000000.0
2008-02-13 17:22:00,1.85662,1.85664,1.8565,1.85664,30000000.0
2008-02-13 17:23:00,1.8567,1.85698,1.85663,1.85698,32000000.0
2008-02-13 17:24:00,1.85718,1.8575,1.85693,1.8575,23000000.0
2008-02-13 17:25:00,1.85746,1.85889,1.85746,1.85889,20000000.0
2008-02-13 17:26:00,1.85913,1.86006,1.85913,1.85956,18000000.0
2008-02-13 17:27:00,1.85954,1.85969,1.85845,1.85847,44000000.0
2008-02-13 17:28:00,1.85912,1.85912,1.85831,1.85832,39000000.0
2008-02-13 17:29:00,1.8585,1.85865,1.8585,1.85852,36000000.0
2008-02-13 17:30:00,1.85796,1.85819,1.85787,1.85787,61000000.0
2008-02-13 17:31:00,1.85872,1.85891,1.85865,1.85874,62000000.0
2008-02-13 17:32:00,1.85851,1.85902,1.85851,1.85895,54000000.0
2008-02-13 17:33:00,1.85927,1.86012,1.85927,1.86005,64000000.0
2008-02-13 17:34:00,1.85984,1.85984,1.85957,1.8596,60000000.0
2008-02-13 17:35:00,1.8596,1.85962,1.85931,1.85935,43000000.0
2008-02-13 17:36:00,1.85904,1.85904,1.85876,1.85894,58000000.0
2008-02-13 17:37:00,1.859,1.859,1.85829,1.85841,47000000.0
2008-02-13 17:38:00,1.85828,1.85857,1.85828,1.85857,44000000.0
2008-02-13 17:39:00,1.85831,1.85861,1.85831,1.8585,41000000.0
2008-02-13 17:40:00,1.85868,1.85923,1.85858,1.85898,59000000.0
2008-02-13 17:41:00,1.85877,1.85953,1.85877,1.85953,50000000.0
2008-02-13 17:42:00,1.85941,1.85975,1.85941,1.85975,37000000.0
2008-02-13 17:43:00,1.85985,1.85987,1.85973,1.85987,33000000.0
2008-02-13 17:44:00,1.85996,1.85996,1.85934,1.85934,46000000.0
2008-02-13 17:45:00,1.85928,1.85939,1.85919,1.85919,49000000.0
2008-02-13 17:46:00,1.85886,1.85924,1.85886,1.85893,56000000.0
2008-02-13 17:47:00,1.85923,1.8595,1.8592,1.85923,65000000.0
2008-02-13 17:48:00,1.85897,1.85897,1.85843,1.85886,61000000.0
2008-02-13 17:49:00,1.8587,1.85873,1.85821,1.85821,72000000.0
2008-02-13 17:50:00,1.85811,1.85814,1.85791,1.85791,53000000.0
2008-02-13 17:51:00,1.85777,1.85794,1.85747,1.85762,54000000.0
2008-02-13 17:52:00,1.85744,1.85801,1.85744,1.85801,51000000.0
2008-02-13 17:53:00,1.85828,1.85828,1.85817,1.85817,42000000.0
2008-02-13 17:54:00,1.85788,1.858,1.8572,1.8572,32000000.0
2008-02-13 17:55:00,1.85689,1.85691,1.85647,1.85647,32000000.0
2008-02-13 17:56:00,1.85621,1.85634,1.85604,1.85634,47000000.0
2008-02-13 17:57:00,1.85656,1.85732,1.85656,1.85726,34000000.0
2008-02-13 17:58:00,1.85727,1.85734,1.857,1.85707,44000000.0
2008-02-13 17:59:00,1.85738,1.85743,1.8572,1.8572,39000000.0
2008-02-13 18:00:00,1.85785,1.85799,1.85785,1.85798,32000000.0
2008-02-13 18:01:00,1.85788,1.85802,1.85788,1.85795,52000000.0
2008-02-13 18:02:00,1.85795,1.8581,1.85785,1.85803,30000000.0
2008-02-13 18:03:00,1.85827,1.85829,1.85776,1.85776,38000000.0
2008-02-13 18:04:00,1.85756,1.8576,1.85754,1.85755,38000000.0
2008-02-13 18:05:00,1.85746,1.8575,1.85741,1.8575,36000000.0
2008-02-13 18:06:00,1.85808,1.85856,1.85808,1.85856,32000000.0
2008-02-13 18:07:00,1.85898,1.85898,1.85877,1.85884,38000000.0
2008-02-13 18:08:00,1.85867,1.85921,1.85867,1.85921,56000000.0
2008-02-13 18:09:00,1.85922,1.85922,1.85827,1.85842,34000000.0
2008-02-13 18:10:00,1.85826,1.85867,1.85826,1.85867,26000000.0
2008-02-13 18:11:00,1.85838,1.8584,1.85819,1.85825,34000000.0
2008-02-13 18:12:00,1.85827,1.85839,1.85827,1.85831,24000000.0
2008-02-13 18:13:00,1.85832,1.85839,1.8582,1.85838,30000000.0
2008-02-13 18:14:00,1.85865,1.85886,1.85865,1.85886,22000000.0
2008-02-13 18:15:00,1.85879,1.85879,1.85851,1.85851,21000000.0
2008-02-13 18:16:00,1.85833,1.85906,1.85833,1.85906,66000000.0
2008-02-13 18:17:00,1.85922,1.86047,1.85922,1.86047,60000000.0
2008-02-13 18:18:00,1.86003,1.86003,1.85946,1.85961,33000000.0
2008-02-13 18:19:00,1.85936,1.85971,1.85936,1.8595,46000000.0
2008-02-13 18:20:00,1.85973,1.85973,1.85936,1.85949,61000000.0
2008-02-13 18:21:00,1.85939,1.85946,1.85927,1.85946,37000000.0
2008-02-13 18:22:00,1.85949,1.85964,1.85927,1.85928,49000000.0
2008-02-13 18:23:00,1.85927,1.85935,1.85881,1.85913,34000000.0
2008-02-13 18:24:00,1.85905,1.85975,1.85858,1.85858,47000000.0
2008-02-13 18:25:00,1.85862,1.85932,1.85862,1.85932,31000000.0
2008-02-13 18:26:00,1.85931,1.85931,1.85846,1.85846,43000000.0
2008-02-13 18:27:00,1.85825,1.85903,1.85825,1.85903,35000000.0
2008-02-13 18:28:00,1.85872,1.85876,1.85862,1.85862,18000000.0
2008-02-13 18:29:00,1.85856,1.85865,1.85855,1.85858,24000000.0
2008-02-13 18:30:00,1.8585,1.85876,1.8585,1.8585,32000000.0
2008-02-13 18:31:00,1.85862,1.85883,1.8586,1.85881,46000000.0
2008-02-13 18:32:00,1.85904,1.86061,1.85904,1.86061,55000000.0
2008-02-13 18:33:00,1.86013,1.86013,1.85927,1.85927,29000000.0
2008-02-13 18:34:00,1.85934,1.85961,1.85925,1.85961,32000000.0
2008-02-13 18:35:00,1.85979,1.86014,1.85956,1.85988,47000000.0
2008-02-13 18:36:00,1.85994,1.85994,1.85971,1.85971,65000000.0
2008-02-13 18:37:00,1.85981,1.85981,1.859,1.85905,63000000.0
2008-02-13 18:38:00,1.85891,1.85894,1.85877,1.85877,61000000.0
2008-02-13 18:39:00,1.8589,1.8589,1.85858,1.85858,37000000.0
2008-02-13 18:40:00,1.85897,1.85907,1.85877,1.85886,52000000.0
2008-02-13 18:41:00,1.85902,1.85915,1.85889,1.85897,68000000.0
2008-02-13 18:42:00,1.85877,1.85905,1.85872,1.85905,40000000.0
2008-02-13 18:43:00,1.85911,1.85935,1.85902,1.85935,39000000.0
2008-02-13 18:44:00,1.85941,1.85951,1.85916,1.85916,33000000.0
2008-02-13 18:45:00,1.85906,1.85937,1.85905,1.85937,57000000.0
2008-02-13 18:46:00,1.85977,1.86011,1.85977,1.86011,61000000.0
2008-02-13 18:47:00,1.86013,1.86013,1.85998,1.86001,41000000.0
2008-02-13 18:48:00,1.85984,1.85984,1.85975,1.85975,26000000.0
2008-02-13 18:49:00,1.85978,1.85978,1.85925,1.85925,31000000.0
2008-02-13 18:50:00,1.85914,1.85914,1.85892,1.859,37000000.0
2008-02-13 18:51:00,1.85894,1.85894,1.85883,1.85883,17000000.0
2008-02-13 18:52:00,1.85892,1.85908,1.85885,1.85898,33000000.0
2008-02-13 18:53:00,1.85895,1.85936,1.85866,1.85936,31000000.0
2008-02-13 18:54:00,1.86046,1.86046,1.85999,1.86035,11000000.0
2008-02-13 18:55:00,1.86036,1.86047,1.86025,1.86031,22000000.0
2008-02-13 18:56:00,1.86034,1.86055,1.86034,1.86038,16000000.0
2008-02-13 18:57:00,1.86036,1.86073,1.86036,1.86046,15000000.0
2008-02-13 18:58:00,1.86046,1.86094,1.86046,1.86091,19000000.0
2008-02-13 18:59:00,1.86092,1.86092,1.86053,1.86086,26000000.0
2008-02-13 19:00:00,1.86087,1.86087,1.86062,1.86065,12000000.0
2008-02-13 19:01:00,1.8602,1.86035,1.85947,1.85947,18000000.0
2008-02-13 19:02:00,1.85946,1.85965,1.85941,1.85959,23000000.0
2008-02-13 19:03:00,1.85962,1.86002,1.85962,1.86002,21000000.0
2008-02-13 19:04:00,1.8599,1.86009,1.8599,1.86,55000000.0
2008-02-13 19:05:00,1.85995,1.86,1.85994,1.85997,42000000.0
2008-02-13 19:06:00,1.85982,1.85997,1.85963,1.85975,63000000.0
2008-02-13 19:07:00,1.85956,1.85986,1.85956,1.85986,39000000.0
2008-02-13 19:08:00,1.86026,1.86027,1.86016,1.86026,32000000.0
2008-02-13 19:09:00,1.86039,1.86046,1.86017,1.86033,56000000.0
2008-02-13 19:10:00,1.86026,1.86047,1.86014,1.86027,27000000.0
2008-02-13 19:11:00,1.86017,1.86028,1.86005,1.86028,36000000.0
2008-02-13 19:12:00,1.86028,1.86028,1.86008,1.86008,25000000.0
2008-02-13 19:13:00,1.85998,1.85998,1.8595,1.8595,23000000.0
2008-02-13 19:14:00,1.85945,1.85951,1.85933,1.8595,37000000.0
2008-02-13 19:15:00,1.85946,1.85946,1.85929,1.85944,17000000.0
2008-02-13 19:16:00,1.85943,1.85943,1.85936,1.85943,23000000.0
2008-02-13 19:17:00,1.85941,1.85948,1.85941,1.85945,17000000.0
2008-02-13 19:18:00,1.85947,1.85959,1.85946,1.85959,30000000.0
2008-02-13 19:19:00,1.85944,1.8596,1.85944,1.8596,36000000.0
2008-02-13 19:20:00,1.85969,1.85987,1.85969,1.85987,23000000.0
2008-02-13 19:21:00,1.85966,1.85966,1.85955,1.85956,21000000.0
2008-02-13 19:22:00,1.85966,1.85991,1.85966,1.85991,25000000.0
2008-02-13 19:23:00,1.85991,1.86059,1.85991,1.86059,12000000.0
2008-02-13 19:24:00,1.86078,1.86092,1.86067,1.86075,39000000.0
2008-02-13 19:25:00,1.86056,1.86056,1.85981,1.85993,49000000.0
2008-02-13 19:26:00,1.85968,1.85969,1.85957,1.85957,48000000.0
2008-02-13 19:27:00,1.85968,1.86007,1.85968,1.86007,51000000.0
2008-02-13 19:28:00,1.85989,1.86029,1.85989,1.86029,40000000.0
2008-02-13 19:29:00,1.86033,1.86036,1.86007,1.86017,28000000.0
2008-02-13 19:30:00,1.86043,1.86047,1.86009,1.86013,32000000.0
2008-02-13 19:31:00,1.86013,1.86042,1.86003,1.8601,28000000.0
2008-02-13 19:32:00,1.86014,1.86033,1.86001,1.86002,31000000.0
2008-02-13 19:33:00,1.86006,1.86007,1.85989,1.8599,14000000.0
2008-02-13 19:34:00,1.85983,1.85983,1.85953,1.8598,49000000.0
2008-02-13 19:35:00,1.85971,1.85978,1.85946,1.85978,28000000.0
2008-02-13 19:36:00,1.85979,1.85998,1.85979,1.85998,16000000.0
2008-02-13 19:37:00,1.86023,1.86024,1.85997,1.86024,26000000.0
2008-02-13 19:38:00,1.86059,1.86075,1.8605,1.86075,4000000.0
2008-02-13 19:39:00,1.86054,1.86119,1.86054,1.86119,13000000.0
2008-02-13 19:40:00,1.86116,1.86141,1.86103,1.86106,16000000.0
2008-02-13 19:41:00,1.86094,1.86148,1.86094,1.86148,17000000.0
2008-02-13 19:42:00,1.8619,1.86227,1.86187,1.86187,19000000.0
2008-02-13 19:43:00,1.86167,1.8617,1.8612,1.8612,21000000.0
2008-02-13 19:44:00,1.86113,1.86134,1.86113,1.86127,21000000.0
2008-02-13 19:45:00,1.86137,1.86172,1.86129,1.8616,33000000.0
2008-02-13 19:46:00,1.86153,1.86168,1.86139,1.8615,18000000.0
2008-02-13 19:47:00,1.86136,1.86136,1.86126,1.86128,22000000.0
2008-02-13 19:48:00,1.86125,1.86125,1.86112,1.86122,18000000.0
2008-02-13 19:49:00,1.8613,1.86137,1.86128,1.86137,27000000.0
2008-02-13 19:50:00,1.86141,1.86158,1.86141,1.86158,23000000.0
2008-02-13 19:51:00,1.86133,1.86148,1.86131,1.86148,25000000.0
2008-02-13 19:52:00,1.86153,1.86168,1.86153,1.86159,15000000.0
2008-02-13 19:53:00,1.86157,1.86169,1.86157,1.86166,21000000.0
2008-02-13 19:54:00,1.86169,1.8617,1.86163,1.86163,9000000.0
2008-02-13 19:55:00,1.86163,1.86172,1.86147,1.86169,30000000.0
2008-02-13 19:56:00,1.8616,1.8616,1.86133,1.86133,20000000.0
2008-02-13 19:57:00,1.86124,1.86124,1.86116,1.8612,12000000.0
2008-02-13 19:58:00,1.8612,1.86124,1.86116,1.86124,13000000.0
2008-02-13 19:59:00,1.86115,1.86115,1.8609,1.8609,31000000.0
2008-02-13 20:00:00,1.86089,1.86126,1.86089,1.86126,23000000.0
2008-02-13 20:01:00,1.86177,1.86177,1.8613,1.8613,13000000.0
2008-02-13 20:02:00,1.8614,1.8614,1.86108,1.86131,20000000.0
2008-02-13 20:03:00,1.86133,1.86133,1.86112,1.86116,18000000.0
2008-02-13 20:04:00,1.86105,1.86136,1.86105,1.86133,27000000.0
2008-02-13 20:05:00,1.86133,1.86173,1.86133,1.86173,23000000.0
2008-02-13 20:06:00,1.86143,1.86147,1.86115,1.86147,13000000.0
2008-02-13 20:07:00,1.86175,1.86214,1.86175,1.86192,29000000.0
2008-02-13 20:08:00,1.86177,1.86194,1.86163,1.86167,15000000.0
2008-02-13 20:09:00,1.86192,1.86192,1.86148,1.86158,17000000.0
2008-02-13 20:10:00,1.86174,1.86194,1.86169,1.86169,6000000.0
2008-02-13 20:11:00,1.86121,1.86176,1.86121,1.86135,10000000.0
2008-02-13 20:12:00,1.86151,1.86188,1.86151,1.86188,15000000.0
2008-02-13 20:13:00,1.86255,1.86262,1.86238,1.86248,17000000.0
2008-02-13 20:14:00,1.8624,1.86252,1.86238,1.8625,15000000.0
2008-02-13 20:15:00,1.86254,1.86259,1.86237,1.8624,10000000.0
2008-02-13 20:16:00,1.86215,1.86225,1.86208,1.86213,22000000.0
2008-02-13 20:17:00,1.86213,1.86213,1.86186,1.86187,17000000.0
2008-02-13 20:18:00,1.86169,1.86204,1.86169,1.86193,24000000.0
2008-02-13 20:19:00,1.86201,1.86201,1.8617,1.8617,9000000.0
2008-02-13 20:20:00,1.86158,1.86171,1.86151,1.86153,14000000.0
2008-02-13 20:21:00,1.86172,1.86172,1.86118,1.86118,7000000.0
2008-02-13 20:22:00,1.86124,1.86127,1.86087,1.86087,12000000.0
2008-02-13 20:23:00,1.8609,1.8609,1.86069,1.86069,8000000.0
2008-02-13 20:24:00,1.86059,1.86085,1.86059,1.86066,15000000.0
2008-02-13 20:25:00,1.86061,1.86092,1.86061,1.86075,16000000.0
2008-02-13 20:26:00,1.8608,1.86107,1.86079,1.86098,22000000.0
2008-02-13 20:27:00,1.86101,1.86128,1.86101,1.86124,11000000.0
2008-02-13 20:28:00,1.86094,1.86095,1.86073,1.86073,7000000.0
2008-02-13 20:29:00,1.86064,1.86093,1.86064,1.86082,20000000.0
2008-02-13 20:30:00,1.86106,1.86121,1.86101,1.86101,27000000.0
2008-02-13 20:31:00,1.86105,1.86132,1.86105,1.86117,17000000.0
2008-02-13 20:32:00,1.86109,1.86121,1.86108,1.86114,20000000.0
2008-02-13 20:33:00,1.86118,1.86119,1.86101,1.86117,14000000.0
2008-02-13 20:34:00,1.86141,1.86142,1.86131,1.86136,28000000.0
2008-02-13 20:35:00,1.86064,1.8611,1.86028,1.86028,23000000.0
2008-02-13 20:36:00,1.86112,1.86112,1.86096,1.86096,11000000.0
2008-02-13 20:37:00,1.86092,1.86099,1.86086,1.86099,7000000.0
2008-02-13 20:38:00,1.86093,1.86093,1.86079,1.86088,10000000.0
2008-02-13 20:39:00,1.86002,1.86065,1.86002,1.86037,9000000.0
2008-02-13 20:40:00,1.86076,1.86078,1.86076,1.86078,2000000.0
2008-02-13 20:41:00,1.86074,1.86077,1.86068,1.86074,8000000.0
2008-02-13 20:42:00,1.86077,1.86081,1.86061,1.86065,15000000.0
2008-02-13 20:43:00,1.86096,1.86096,1.86084,1.86084,12000000.0
2008-02-13 20:44:00,1.86079,1.86083,1.86071,1.86074,7000000.0
2008-02-13 20:45:00,1.86073,1.86078,1.86063,1.86078,12000000.0
2008-02-13 20:46:00,1.86085,1.86097,1.86085,1.86097,9000000.0
2008-02-13 20:47:00,1.86103,1.86123,1.86103,1.86122,11000000.0
2008-02-13 20:48:00,1.86113,1.86121,1.86106,1.86121,6000000.0
2008-02-13 20:49:00,1.86122,1.86122,1.86094,1.86094,18000000.0
2008-02-13 20:50:00,1.86087,1.86093,1.86086,1.86093,7000000.0
2008-02-13 20:51:00,1.86096,1.86099,1.86079,1.86082,18000000.0
2008-02-13 20:52:00,1.86094,1.86114,1.86094,1.86114,15000000.0
2008-02-13 20:53:00,1.86119,1.86122,1.86117,1.86121,8000000.0
2008-02-13 20:54:00,1.86113,1.86127,1.86113,1.8612,10000000.0
2008-02-13 20:55:00,1.86122,1.86147,1.86122,1.86147,8000000.0
2008-02-13 20:56:00,1.86153,1.86153,1.86131,1.86149,8000000.0
2008-02-13 20:57:00,1.86161,1.86198,1.8616,1.86198,18000000.0
2008-02-13 20:58:00,1.8624,1.8624,1.8622,1.8622,14000000.0
2008-02-13 20:59:00,1.86179,1.86179,1.8616,1.8616,8000000.0
2008-02-13 21:00:00,1.86152,1.86155,1.86062,1.86098,11000000.0
2008-02-13 21:01:00,1.86193,1.86198,1.8619,1.86193,16000000.0
2008-02-13 21:02:00,1.86192,1.86207,1.86192,1.86207,7000000.0
2008-02-13 21:03:00,1.86213,1.86227,1.86213,1.86225,13000000.0
2008-02-13 21:04:00,1.86215,1.86215,1.86131,1.86131,8000000.0
2008-02-13 21:05:00,1.86221,1.86221,1.86179,1.86183,11000000.0
2008-02-13 21:06:00,1.86211,1.86221,1.86211,1.86221,8000000.0
2008-02-13 21:07:00,1.86241,1.8625,1.86217,1.86217,7000000.0
2008-02-13 21:08:00,1.86213,1.86221,1.86213,1.8622,11000000.0
2008-02-13 21:09:00,1.86201,1.86212,1.86201,1.86212,9000000.0
2008-02-13 21:10:00,1.86245,1.86255,1.86232,1.86232,9000000.0
2008-02-13 21:11:00,1.86209,1.86241,1.86209,1.86241,8000000.0
2008-02-13 21:12:00,1.86226,1.86226,1.86026,1.86026,6000000.0
2008-02-13 21:13:00,1.86178,1.86203,1.86178,1.86202,8000000.0
2008-02-13 21:14:00,1.86195,1.862,1.86168,1.86168,8000000.0
2008-02-13 21:15:00,1.86177,1.86177,1.86165,1.86165,11000000.0
2008-02-13 21:16:00,1.86172,1.86189,1.86172,1.86189,9000000.0
2008-02-13 21:17:00,1.86199,1.862,1.86183,1.862,7000000.0
2008-02-13 21:18:00,1.86188,1.86201,1.86188,1.86201,7000000.0
2008-02-13 21:19:00,1.86201,1.86204,1.86184,1.86184,8000000.0
2008-02-13 21:20:00,1.86165,1.86176,1.86112,1.86176,12000000.0
2008-02-13 21:21:00,1.86114,1.86121,1.86095,1.86095,8000000.0
2008-02-13 21:22:00,1.86159,1.86161,1.86148,1.86148,7000000.0
2008-02-13 21:23:00,1.86132,1.86144,1.8613,1.86142,10000000.0
2008-02-13 21:24:00,1.86142,1.86156,1.86142,1.86156,8000000.0
2008-02-13 21:25:00,1.86158,1.86165,1.86158,1.86162,9000000.0
2008-02-13 21:26:00,1.86162,1.86168,1.86161,1.86168,17000000.0
2008-02-13 21:27:00,1.8617,1.86175,1.86153,1.8617,31000000.0
2008-02-13 21:28:00,1.86146,1.86154,1.8614,1.86154,20000000.0
2008-02-13 21:29:00,1.86153,1.86164,1.86153,1.86164,11000000.0
2008-02-13 21:30:00,1.86165,1.86168,1.86163,1.86163,9000000.0
2008-02-13 21:31:00,1.86154,1.86156,1.86141,1.86141,7000000.0
2008-02-13 21:32:00,1.86144,1.8615,1.8614,1.86146,8000000.0
2008-02-13 21:33:00,1.86146,1.8616,1.86142,1.8616,7000000.0
2008-02-13 21:34:00,1.86149,1.86155,1.86148,1.86151,10000000.0
2008-02-13 21:35:00,1.8615,1.86152,1.86143,1.86152,11000000.0
2008-02-13 21:36:00,1.86155,1.86155,1.86138,1.86138,11000000.0
2008-02-13 21:37:00,1.8614,1.86146,1.86132,1.86139,11000000.0
2008-02-13 21:38:00,1.86145,1.86164,1.86138,1.86138,26000000.0
2008-02-13 21:39:00,1.86135,1.86153,1.86135,1.8615,18000000.0
2008-02-13 21:40:00,1.86142,1.86142,1.86102,1.86102,12000000.0
2008-02-13 21:41:00,1.86101,1.86101,1.86084,1.86099,13000000.0
2008-02-13 21:42:00,1.86105,1.86111,1.86087,1.86101,7000000.0
2008-02-13 21:43:00,1.86118,1.86136,1.86108,1.86136,11000000.0
2008-02-13 21:44:00,1.86117,1.86117,1.86099,1.86112,18000000.0
2008-02-13 21:45:00,1.86095,1.86099,1.86069,1.86069,7000000.0
2008-02-13 21:46:00,1.86042,1.86054,1.86041,1.86054,15000000.0
2008-02-13 21:47:00,1.86031,1.86044,1.86027,1.86044,10000000.0
2008-02-13 21:48:00,1.86039,1.86041,1.86008,1.86008,7000000.0
2008-02-13 21:49:00,1.8604,1.86069,1.86039,1.86069,8000000.0
2008-02-13 21:50:00,1.86077,1.861,1.86077,1.86078,10000000.0
2008-02-13 21:51:00,1.8609,1.86116,1.86088,1.86116,8000000.0
2008-02-13 21:52:00,1.861,1.86115,1.85981,1.86115,10000000.0
2008-02-13 21:53:00,1.86112,1.86116,1.86088,1.86088,8000000.0
2008-02-13 21:54:00,1.86098,1.86109,1.86096,1.86109,9000000.0
2008-02-13 21:55:00,1.86099,1.86099,1.86061,1.8607,11000000.0
2008-02-13 21:56:00,1.86056,1.86059,1.86049,1.86059,7000000.0
2008-02-13 21:57:00,1.86045,1.8608,1.86045,1.8608,13000000.0
2008-02-13 21:58:00,1.86061,1.86076,1.86054,1.86059,16000000.0
2008-02-13 21:59:00,1.86078,1.86132,1.86078,1.86094,25000000.0
2008-02-13 22:00:00,1.86157,1.86175,1.86146,1.86174,12000000.0
2008-02-13 22:01:00,1.86201,1.86208,1.86194,1.86194,19000000.0
2008-02-13 22:02:00,1.86165,1.86191,1.86139,1.86139,11000000.0
2008-02-13 22:03:00,1.86118,1.86153,1.86118,1.86153,33000000.0
2008-02-13 22:04:00,1.86141,1.86141,1.86089,1.86089,11000000.0
2008-02-13 22:05:00,1.86103,1.86147,1.86103,1.8614,16000000.0
2008-02-13 22:06:00,1.86152,1.86152,1.86109,1.8614,8000000.0
2008-02-13 22:07:00,1.86175,1.86195,1.86175,1.86195,15000000.0
2008-02-13 22:08:00,1.86194,1.86204,1.86191,1.86204,30000000.0
2008-02-13 22:09:00,1.86225,1.86225,1.86193,1.86193,13000000.0
2008-02-13 22:10:00,1.86199,1.86266,1.86199,1.86266,8000000.0
2008-02-13 22:11:00,1.86259,1.86265,1.86256,1.86265,11000000.0
2008-02-13 22:12:00,1.8626,1.86277,1.86255,1.86268,15000000.0
2008-02-13 22:13:00,1.86265,1.86265,1.86258,1.86258,10000000.0
2008-02-13 22:14:00,1.86228,1.8625,1.86175,1.86175,13000000.0
2008-02-13 22:15:00,1.86264,1.86329,1.86264,1.86303,9000000.0
2008-02-13 22:16:00,1.86266,1.86285,1.86261,1.86285,8000000.0
2008-02-13 22:17:00,1.86261,1.86283,1.86261,1.86269,16000000.0
2008-02-13 22:18:00,1.86272,1.86291,1.86272,1.86291,9000000.0
2008-02-13 22:19:00,1.86311,1.86311,1.86292,1.86293,9000000.0
2008-02-13 22:20:00,1.86275,1.86289,1.86239,1.86289,7000000.0
2008-02-13 22:21:00,1.86281,1.86289,1.86278,1.86287,11000000.0
2008-02-13 22:22:00,1.86292,1.86296,1.86283,1.86296,11000000.0
2008-02-13 22:23:00,1.86272,1.86306,1.86272,1.86306,15000000.0
2008-02-13 22:24:00,1.86309,1.86333,1.86309,1.86319,10000000.0
2008-02-13 22:25:00,1.86325,1.86325,1.86226,1.86226,8000000.0
2008-02-13 22:26:00,1.86228,1.86307,1.86228,1.86307,6000000.0
2008-02-13 22:27:00,1.86302,1.86302,1.86286,1.86287,10000000.0
2008-02-13 22:28:00,1.86291,1.86304,1.86291,1.86304,6000000.0
2008-02-13 22:29:00,1.86293,1.86307,1.86293,1.86301,7000000.0
2008-02-13 22:30:00,1.86299,1.86312,1.86298,1.86312,11000000.0
2008-02-13 22:31:00,1.86288,1.86288,1.86199,1.86199,22000000.0
2008-02-13 22:32:00,1.86188,1.86209,1.86185,1.86209,7000000.0
2008-02-13 22:33:00,1.86204,1.86211,1.8619,1.86202,38000000.0
2008-02-13 22:34:00,1.86205,1.86224,1.8619,1.86224,47000000.0
2008-02-13 22:35:00,1.86211,1.86231,1.86211,1.86216,27000000.0
2008-02-13 22:36:00,1.86177,1.86204,1.86177,1.86198,7000000.0
2008-02-13 22:37:00,1.86198,1.86198,1.86189,1.86194,28000000.0
2008-02-13 22:38:00,1.86191,1.86191,1.86153,1.86153,15000000.0
2008-02-13 22:39:00,1.86161,1.86177,1.86161,1.86174,11000000.0
2008-02-13 22:40:00,1.86211,1.86211,1.86037,1.86037,9000000.0
2008-02-13 22:41:00,1.86036,1.86058,1.86036,1.86058,16000000.0
2008-02-13 22:42:00,1.8605,1.86061,1.86021,1.86021,9000000.0
2008-02-13 22:43:00,1.85981,1.85981,1.85924,1.85924,11000000.0
2008-02-13 22:44:00,1.85909,1.85909,1.85897,1.85897,8000000.0
2008-02-13 22:45:00,1.8591,1.85928,1.85908,1.8591,12000000.0
2008-02-13 22:46:00,1.85903,1.85916,1.85901,1.85905,9000000.0
2008-02-13 22:47:00,1.85876,1.85876,1.85862,1.85862,16000000.0
2008-02-13 22:48:00,1.85862,1.85884,1.85862,1.85875,11000000.0
2008-02-13 22:49:00,1.85873,1.85873,1.85865,1.85868,12000000.0
2008-02-13 22:50:00,1.85862,1.85869,1.85862,1.85864,16000000.0
2008-02-13 22:51:00,1.8587,1.85881,1.85866,1.85869,10000000.0
2008-02-13 22:52:00,1.85868,1.85868,1.85851,1.85851,10000000.0
2008-02-13 22:53:00,1.85852,1.859,1.85852,1.85867,8000000.0
2008-02-13 22:54:00,1.85863,1.85863,1.85808,1.85808,7000000.0
2008-02-13 22:55:00,1.85844,1.85844,1.8583,1.8583,9000000.0
2008-02-13 22:56:00,1.8583,1.85839,1.8583,1.85839,8000000.0
2008-02-13 22:57:00,1.85833,1.85833,1.85805,1.85821,7000000.0
2008-02-13 22:58:00,1.85792,1.85792,1.85731,1.85732,7000000.0
2008-02-13 22:59:00,1.85741,1.85741,1.85677,1.85677,9000000.0
2008-02-13 23:00:00,1.85677,1.8568,1.85668,1.85668,12000000.0
2008-02-13 23:01:00,1.85675,1.85695,1.85671,1.85671,9000000.0
2008-02-13 23:02:00,1.85676,1.85677,1.8567,1.85673,7000000.0
2008-02-13 23:03:00,1.85655,1.85665,1.85655,1.85665,12000000.0
2008-02-13 23:04:00,1.85684,1.85689,1.85635,1.85635,6000000.0
2008-02-13 23:05:00,1.85637,1.85645,1.85632,1.85645,11000000.0
2008-02-13 23:06:00,1.85664,1.85681,1.85642,1.85681,8000000.0
2008-02-13 23:07:00,1.85687,1.85717,1.85687,1.85705,8000000.0
2008-02-13 23:08:00,1.85678,1.85724,1.85678,1.85724,15000000.0
2008-02-13 23:09:00,1.85727,1.85732,1.85727,1.85729,7000000.0
2008-02-13 23:10:00,1.85747,1.85756,1.85742,1.85742,8000000.0
2008-02-13 23:11:00,1.85749,1.85749,1.85729,1.85731,8000000.0
2008-02-13 23:12:00,1.85741,1.85751,1.85727,1.85747,8000000.0
2008-02-13 23:13:00,1.85748,1.85769,1.85748,1.85751,7000000.0
2008-02-13 23:14:00,1.85757,1.85764,1.85728,1.85734,9000000.0
2008-02-13 23:15:00,1.8591,1.8591,1.8589,1.859,9000000.0
2008-02-13 23:16:00,1.85721,1.85745,1.85714,1.85745,9000000.0
2008-02-13 23:17:00,1.85758,1.85758,1.85751,1.85753,11000000.0
2008-02-13 23:18:00,1.85767,1.8577,1.85755,1.85757,9000000.0
2008-02-13 23:19:00,1.85746,1.85746,1.85705,1.85744,9000000.0
2008-02-13 23:20:00,1.85722,1.85738,1.85722,1.85731,8000000.0
2008-02-13 23:21:00,1.85744,1.85754,1.85739,1.85743,7000000.0
2008-02-13 23:22:00,1.85742,1.85742,1.85698,1.85698,7000000.0
2008-02-13 23:23:00,1.85747,1.85747,1.85689,1.85728,7000000.0
2008-02-13 23:24:00,1.85734,1.85745,1.85734,1.85734,9000000.0
2008-02-13 23:25:00,1.85746,1.85768,1.85746,1.85768,10000000.0
2008-02-13 23:26:00,1.85759,1.85759,1.85747,1.85758,5000000.0
2008-02-13 23:27:00,1.85762,1.85763,1.85715,1.85763,8000000.0
2008-02-13 23:28:00,1.85805,1.85824,1.85805,1.85812,8000000.0
2008-02-13 23:29:00,1.85813,1.85816,1.85801,1.85801,25000000.0
2008-02-13 23:30:00,1.85798,1.85804,1.85798,1.85804,16000000.0
2008-02-13 23:31:00,1.85812,1.85821,1.85808,1.85819,14000000.0
2008-02-13 23:32:00,1.85825,1.85827,1.8578,1.8578,9000000.0
2008-02-13 23:33:00,1.8577,1.85774,1.85768,1.85772,8000000.0
2008-02-13 23:34:00,1.85792,1.85792,1.85722,1.85722,9000000.0
2008-02-13 23:35:00,1.858,1.8581,1.858,1.8581,9000000.0
2008-02-13 23:36:00,1.85781,1.85796,1.85774,1.85784,9000000.0
2008-02-13 23:37:00,1.85771,1.85785,1.85771,1.85778,8000000.0
2008-02-13 23:38:00,1.85775,1.85787,1.85775,1.8578,8000000.0
2008-02-13 23:39:00,1.85758,1.85772,1.85742,1.85751,11000000.0
2008-02-13 23:40:00,1.85751,1.85754,1.85724,1.85724,21000000.0
2008-02-13 23:41:00,1.85745,1.85749,1.85741,1.85747,8000000.0
2008-02-13 23:42:00,1.85742,1.85742,1.85688,1.85688,19000000.0
2008-02-13 23:43:00,1.85692,1.85709,1.85676,1.85697,8000000.0
2008-02-13 23:44:00,1.85713,1.85748,1.85713,1.85748,8000000.0
2008-02-13 23:45:00,1.85762,1.85795,1.85762,1.85795,7000000.0
2008-02-13 23:46:00,1.85806,1.85819,1.85806,1.85816,8000000.0
2008-02-13 23:47:00,1.85795,1.85815,1.85795,1.85804,11000000.0
2008-02-13 23:48:00,1.85806,1.85825,1.85782,1.85783,8000000.0
2008-02-13 23:49:00,1.85791,1.85797,1.85764,1.85764,9000000.0
2008-02-13 23:50:00,1.85804,1.85826,1.8579,1.8579,8000000.0
2008-02-13 23:51:00,1.85731,1.85732,1.85716,1.85723,10000000.0
2008-02-13 23:52:00,1.85726,1.85753,1.85726,1.85753,7000000.0
2008-02-13 23:53:00,1.85802,1.85817,1.85789,1.85796,10000000.0
2008-02-13 23:54:00,1.85775,1.85822,1.85775,1.85822,7000000.0
2008-02-13 23:55:00,1.85836,1.85854,1.8582,1.85854,9000000.0
2008-02-13 23:56:00,1.85854,1.85854,1.85814,1.85819,12000000.0
2008-02-13 23:57:00,1.85858,1.85858,1.85808,1.85808,25000000.0
2008-02-13 23:58:00,1.85823,1.85824,1.85806,1.85806,8000000.0
2008-02-13 23:59:00,1.85856,1.85856,1.85825,1.85838,18000000.0
2008-02-14 00:00:00,1.85792,1.85822,1.85792,1.85807,7000000.0
2008-02-14 00:01:00,1.85857,1.85867,1.85846,1.85846,8000000.0
2008-02-14 00:02:00,1.85855,1.85869,1.85818,1.85869,9000000.0
2008-02-14 00:03:00,1.85912,1.85923,1.85903,1.85903,12000000.0
2008-02-14 00:04:00,1.85907,1.85915,1.85892,1.85915,10000000.0
2008-02-14 00:05:00,1.8596,1.85965,1.8592,1.85931,9000000.0
2008-02-14 00:06:00,1.85912,1.85919,1.85901,1.85901,8000000.0
2008-02-14 00:07:00,1.85918,1.85933,1.85906,1.85933,9000000.0
2008-02-14 00:08:00,1.85916,1.85928,1.85916,1.85917,8000000.0
2008-02-14 00:09:00,1.85961,1.85994,1.85961,1.85979,9000000.0
2008-02-14 00:10:00,1.85914,1.85914,1.85868,1.85868,23000000.0
2008-02-14 00:11:00,1.85872,1.85926,1.85872,1.85925,11000000.0
2008-02-14 00:12:00,1.85922,1.8593,1.85905,1.85905,9000000.0
2008-02-14 00:13:00,1.85912,1.85939,1.85912,1.85918,8000000.0
2008-02-14 00:14:00,1.85916,1.85935,1.85916,1.85928,7000000.0
2008-02-14 00:15:00,1.85905,1.85917,1.85904,1.85915,7000000.0
2008-02-14 00:16:00,1.85895,1.85904,1.85894,1.85904,9000000.0
2008-02-14 00:17:00,1.8591,1.8593,1.8591,1.85919,7000000.0
2008-02-14 00:18:00,1.85872,1.85873,1.85868,1.85868,8000000.0
2008-02-14 00:19:00,1.8593,1.85934,1.85921,1.85933,11000000.0
2008-02-14 00:20:00,1.8594,1.8594,1.85884,1.85884,5000000.0
2008-02-14 00:21:00,1.85846,1.8587,1.85846,1.8587,8000000.0
2008-02-14 00:22:00,1.85822,1.85849,1.85822,1.85837,8000000.0
2008-02-14 00:23:00,1.8585,1.8585,1.8583,1.8583,7000000.0
2008-02-14 00:24:00,1.85808,1.85815,1.85797,1.858,8000000.0
2008-02-14 00:25:00,1.85795,1.85798,1.85793,1.85793,11000000.0
2008-02-14 00:26:00,1.85769,1.85809,1.85734,1.85809,7000000.0
2008-02-14 00:27:00,1.85796,1.85796,1.85793,1.85794,10000000.0
2008-02-14 00:28:00,1.85792,1.85821,1.85792,1.85793,8000000.0
2008-02-14 00:29:00,1.85789,1.85855,1.85789,1.85843,10000000.0
2008-02-14 00:30:00,1.85857,1.85857,1.85854,1.85854,3000000.0
2008-02-14 00:31:00,1.85855,1.85855,1.85845,1.85852,7000000.0
2008-02-14 00:32:00,1.8584,1.8584,1.85803,1.85827,7000000.0
2008-02-14 00:33:00,1.85837,1.85837,1.85823,1.85832,9000000.0
2008-02-14 00:34:00,1.85826,1.85832,1.85819,1.85828,23000000.0
2008-02-14 00:35:00,1.85827,1.85827,1.85789,1.85789,7000000.0
2008-02-14 00:36:00,1.85806,1.85823,1.85801,1.85823,9000000.0
2008-02-14 00:37:00,1.85665,1.85889,1.85665,1.8583,8000000.0
2008-02-14 00:38:00,1.85809,1.85838,1.85809,1.85827,7000000.0
2008-02-14 00:39:00,1.85833,1.85849,1.85833,1.85849,7000000.0
2008-02-14 00:40:00,1.8583,1.85852,1.8583,1.85852,7000000.0
2008-02-14 00:41:00,1.85851,1.85857,1.85836,1.85856,10000000.0
2008-02-14 00:42:00,1.85854,1.85854,1.85845,1.85853,8000000.0
2008-02-14 00:43:00,1.85803,1.85809,1.85784,1.85785,8000000.0
2008-02-14 00:44:00,1.85812,1.85844,1.85773,1.85844,11000000.0
2008-02-14 00:45:00,1.85848,1.85865,1.85839,1.85855,16000000.0
2008-02-14 00:46:00,1.85872,1.85883,1.85869,1.85883,10000000.0
2008-02-14 00:47:00,1.8588,1.8588,1.85869,1.85874,7000000.0
2008-02-14 00:48:00,1.85863,1.85863,1.85814,1.85819,8000000.0
2008-02-14 00:49:00,1.8582,1.85822,1.85772,1.85772,10000000.0
2008-02-14 00:50:00,1.85766,1.85819,1.85766,1.85819,10000000.0
2008-02-14 00:51:00,1.85766,1.85814,1.85766,1.85814,8000000.0
2008-02-14 00:52:00,1.85837,1.85853,1.85834,1.85834,7000000.0
2008-02-14 00:53:00,1.85803,1.85841,1.85803,1.85835,11000000.0
2008-02-14 00:54:00,1.85859,1.85859,1.85842,1.85853,10000000.0
2008-02-14 00:55:00,1.85852,1.85852,1.85829,1.85835,7000000.0
2008-02-14 00:56:00,1.8583,1.8583,1.85761,1.85761,11000000.0
2008-02-14 00:58:00,1.8581,1.8581,1.85805,1.8581,10000000.0
2008-02-14 00:59:00,1.85795,1.85803,1.8576,1.8576,7000000.0
2008-02-14 01:00:00,1.85828,1.85831,1.85807,1.85807,19000000.0
2008-02-14 01:01:00,1.85807,1.85817,1.85768,1.85769,12000000.0
2008-02-14 01:02:00,1.85771,1.858,1.8577,1.85783,8000000.0
2008-02-14 01:03:00,1.85737,1.85737,1.85606,1.85606,7000000.0
2008-02-14 01:04:00,1.85568,1.85594,1.85565,1.85565,8000000.0
2008-02-14 01:05:00,1.85568,1.85581,1.85565,1.85581,7000000.0
2008-02-14 01:06:00,1.85563,1.85607,1.8552,1.85607,8000000.0
2008-02-14 01:07:00,1.85533,1.85533,1.8551,1.85519,10000000.0
2008-02-14 01:08:00,1.85499,1.85504,1.85449,1.85451,10000000.0
2008-02-14 01:09:00,1.85467,1.85583,1.85467,1.85583,8000000.0
2008-02-14 01:10:00,1.85581,1.85581,1.85526,1.85527,10000000.0
2008-02-14 01:11:00,1.85588,1.85588,1.85554,1.85554,11000000.0
2008-02-14 01:12:00,1.85586,1.85599,1.85584,1.85599,8000000.0
2008-02-14 01:13:00,1.85555,1.85568,1.8555,1.8555,8000000.0
2008-02-14 01:14:00,1.85603,1.85622,1.85598,1.85617,10000000.0
2008-02-14 01:15:00,1.8562,1.85641,1.85617,1.85641,10000000.0
2008-02-14 01:16:00,1.85641,1.85643,1.85631,1.85635,8000000.0
2008-02-14 01:17:00,1.85626,1.85626,1.85552,1.85552,11000000.0
2008-02-14 01:18:00,1.85575,1.85593,1.85563,1.85593,8000000.0
2008-02-14 01:19:00,1.85603,1.85613,1.85601,1.85613,11000000.0
2008-02-14 01:20:00,1.85606,1.8562,1.85606,1.85606,13000000.0
2008-02-14 01:21:00,1.85578,1.85604,1.85575,1.85604,7000000.0
2008-02-14 01:22:00,1.85613,1.85615,1.85613,1.85615,3000000.0
2008-02-14 01:23:00,1.85638,1.85657,1.85638,1.85657,8000000.0
2008-02-14 01:24:00,1.85674,1.85674,1.85653,1.85668,7000000.0
2008-02-14 01:25:00,1.85682,1.85688,1.85635,1.85635,9000000.0
2008-02-14 01:26:00,1.85598,1.85603,1.85595,1.856,14000000.0
2008-02-14 01:27:00,1.8561,1.85652,1.85607,1.85652,15000000.0
2008-02-14 01:28:00,1.8562,1.8563,1.85612,1.8563,9000000.0
2008-02-14 01:29:00,1.85659,1.85679,1.85653,1.85679,10000000.0
2008-02-14 01:30:00,1.8561,1.85636,1.85597,1.85613,10000000.0
2008-02-14 01:31:00,1.85591,1.85646,1.85583,1.85634,7000000.0
2008-02-14 01:32:00,1.85677,1.85677,1.85656,1.85672,18000000.0
2008-02-14 01:33:00,1.85668,1.85677,1.85662,1.85677,20000000.0
2008-02-14 01:34:00,1.85675,1.85675,1.85664,1.85664,16000000.0
2008-02-14 01:35:00,1.85666,1.85695,1.85665,1.8569,8000000.0
2008-02-14 01:36:00,1.85685,1.85698,1.85683,1.85698,9000000.0
2008-02-14 01:37:00,1.85696,1.85698,1.85672,1.8569,7000000.0
2008-02-14 01:38:00,1.85686,1.85692,1.85686,1.85687,12000000.0
2008-02-14 01:39:00,1.85693,1.85703,1.85693,1.85703,12000000.0
2008-02-14 01:40:00,1.85688,1.85692,1.85688,1.8569,7000000.0
2008-02-14 01:41:00,1.85678,1.85678,1.85588,1.85588,11000000.0
2008-02-14 01:42:00,1.85572,1.85585,1.85572,1.85583,7000000.0
2008-02-14 01:43:00,1.85591,1.85594,1.85571,1.85586,8000000.0
2008-02-14 01:44:00,1.85581,1.85583,1.85569,1.85569,7000000.0
2008-02-14 01:45:00,1.85571,1.85579,1.85557,1.85557,7000000.0
2008-02-14 01:46:00,1.8556,1.85575,1.85555,1.85557,7000000.0
2008-02-14 01:47:00,1.85554,1.85563,1.85545,1.85545,14000000.0
2008-02-14 01:48:00,1.85566,1.85594,1.85566,1.85594,7000000.0
2008-02-14 01:49:00,1.85551,1.85564,1.8555,1.85556,8000000.0
2008-02-14 01:50:00,1.85569,1.85569,1.85525,1.8553,10000000.0
2008-02-14 01:51:00,1.85516,1.85526,1.85486,1.85486,16000000.0
2008-02-14 01:52:00,1.85457,1.85495,1.85447,1.85447,13000000.0
2008-02-14 01:53:00,1.85456,1.85456,1.85446,1.85447,7000000.0
2008-02-14 01:54:00,1.85424,1.85476,1.85424,1.85476,9000000.0
2008-02-14 01:55:00,1.85472,1.85475,1.85458,1.85475,12000000.0
2008-02-14 01:56:00,1.85447,1.85447,1.85417,1.85428,17000000.0
2008-02-14 01:57:00,1.85427,1.85446,1.85427,1.85446,13000000.0
2008-02-14 01:58:00,1.85451,1.85458,1.85445,1.85458,10000000.0
2008-02-14 01:59:00,1.85436,1.85436,1.85398,1.85398,7000000.0
2008-02-14 02:00:00,1.85386,1.85386,1.85353,1.85353,5000000.0
2008-02-14 02:01:00,1.85343,1.85417,1.85343,1.85417,8000000.0
2008-02-14 02:02:00,1.85437,1.85442,1.85421,1.85436,9000000.0
2008-02-14 02:03:00,1.85436,1.85445,1.85253,1.85438,10000000.0
2008-02-14 02:04:00,1.85424,1.8544,1.85418,1.8544,9000000.0
2008-02-14 02:05:00,1.85426,1.85441,1.85426,1.85441,10000000.0
2008-02-14 02:06:00,1.85435,1.85457,1.85434,1.85436,8000000.0
2008-02-14 02:07:00,1.85422,1.85431,1.85422,1.85427,8000000.0
2008-02-14 02:08:00,1.854,1.854,1.85326,1.85336,10000000.0
2008-02-14 02:09:00,1.85324,1.85361,1.85324,1.8536,7000000.0
2008-02-14 02:10:00,1.854,1.85408,1.85394,1.85398,8000000.0
2008-02-14 02:11:00,1.85409,1.85427,1.85409,1.85426,8000000.0
2008-02-14 02:12:00,1.85437,1.85441,1.85434,1.85435,7000000.0
2008-02-14 02:13:00,1.85432,1.85432,1.8537,1.8537,7000000.0
2008-02-14 02:14:00,1.85382,1.85459,1.85382,1.85454,7000000.0
2008-02-14 02:15:00,1.8547,1.85509,1.8547,1.85501,8000000.0
2008-02-14 02:16:00,1.85498,1.85522,1.85498,1.85522,9000000.0
2008-02-14 02:17:00,1.85527,1.8557,1.85516,1.8557,9000000.0
2008-02-14 02:18:00,1.856,1.856,1.85564,1.85577,11000000.0
2008-02-14 02:19:00,1.85561,1.85561,1.85489,1.85516,11000000.0
2008-02-14 02:20:00,1.85509,1.85516,1.85497,1.855,9000000.0
2008-02-14 02:21:00,1.85453,1.85453,1.85418,1.8544,7000000.0
2008-02-14 02:22:00,1.85438,1.85439,1.85429,1.85432,8000000.0
2008-02-14 02:23:00,1.85403,1.85483,1.85399,1.85483,10000000.0
2008-02-14 02:24:00,1.85487,1.85487,1.85451,1.85464,8000000.0
2008-02-14 02:25:00,1.85467,1.85467,1.85446,1.85446,11000000.0
2008-02-14 02:26:00,1.8543,1.8543,1.85415,1.85426,7000000.0
2008-02-14 02:27:00,1.85427,1.85431,1.85412,1.8542,9000000.0
2008-02-14 02:28:00,1.854,1.85404,1.85376,1.85404,7000000.0
2008-02-14 02:29:00,1.85375,1.85375,1.85312,1.85324,7000000.0
2008-02-14 02:30:00,1.85274,1.85274,1.85187,1.8523,10000000.0
2008-02-14 02:31:00,1.85208,1.85291,1.85208,1.85291,8000000.0
2008-02-14 02:32:00,1.85346,1.85435,1.85341,1.85435,7000000.0
2008-02-14 02:33:00,1.8547,1.85567,1.8547,1.85567,8000000.0
2008-02-14 02:34:00,1.85574,1.85574,1.85545,1.85556,7000000.0
2008-02-14 02:35:00,1.85516,1.85516,1.85456,1.85468,11000000.0
2008-02-14 02:36:00,1.85419,1.85419,1.85384,1.85387,7000000.0
2008-02-14 02:37:00,1.85324,1.85366,1.85313,1.85366,7000000.0
2008-02-14 02:38:00,1.8536,1.85372,1.85353,1.85353,5000000.0
2008-02-14 02:39:00,1.85329,1.85342,1.85311,1.85311,8000000.0
2008-02-14 02:40:00,1.85303,1.85303,1.85286,1.85302,7000000.0
2008-02-14 02:41:00,1.85347,1.85358,1.85341,1.85341,8000000.0
2008-02-14 02:42:00,1.85346,1.85354,1.85328,1.85328,7000000.0
2008-02-14 02:43:00,1.85334,1.85334,1.85243,1.85243,9000000.0
2008-02-14 02:44:00,1.85206,1.8524,1.85206,1.8524,7000000.0
2008-02-14 02:45:00,1.85193,1.85193,1.85098,1.85098,8000000.0
2008-02-14 02:46:00,1.85119,1.85165,1.85119,1.85159,7000000.0
2008-02-14 02:47:00,1.85168,1.85199,1.85168,1.85198,11000000.0
2008-02-14 02:48:00,1.85166,1.85166,1.85115,1.85129,11000000.0
2008-02-14 02:49:00,1.85195,1.85213,1.85193,1.85211,11000000.0
2008-02-14 02:50:00,1.85169,1.85171,1.85099,1.85099,7000000.0
2008-02-14 02:51:00,1.85181,1.85181,1.85156,1.85175,8000000.0
2008-02-14 02:52:00,1.85136,1.85136,1.85113,1.85125,7000000.0
2008-02-14 02:53:00,1.85129,1.85155,1.85129,1.85155,8000000.0
2008-02-14 02:54:00,1.85195,1.85198,1.85168,1.85172,7000000.0
2008-02-14 02:55:00,1.85151,1.85173,1.85136,1.85141,8000000.0
2008-02-14 02:56:00,1.85143,1.85143,1.85082,1.85105,10000000.0
2008-02-14 02:57:00,1.851,1.851,1.85064,1.85074,8000000.0
2008-02-14 02:58:00,1.85075,1.85105,1.85075,1.85105,7000000.0
2008-02-14 02:59:00,1.85121,1.85196,1.85121,1.85189,9000000.0
2008-02-14 03:00:00,1.85193,1.85229,1.85192,1.85229,7000000.0
2008-02-14 03:01:00,1.85267,1.85277,1.8525,1.85253,8000000.0
2008-02-14 03:02:00,1.85231,1.85251,1.85231,1.85238,8000000.0
2008-02-14 03:03:00,1.85247,1.85247,1.85211,1.85211,7000000.0
2008-02-14 03:04:00,1.85178,1.85192,1.85163,1.85188,7000000.0
2008-02-14 03:05:00,1.85221,1.85249,1.85221,1.85249,8000000.0
2008-02-14 03:06:00,1.85253,1.85274,1.85226,1.85226,10000000.0
2008-02-14 03:07:00,1.85228,1.85254,1.85225,1.85254,8000000.0
2008-02-14 03:08:00,1.85274,1.85303,1.85274,1.853,7000000.0
2008-02-14 03:09:00,1.85313,1.85323,1.85306,1.85323,8000000.0
2008-02-14 03:10:00,1.85316,1.85316,1.85291,1.853,10000000.0
2008-02-14 03:11:00,1.8532,1.8532,1.85285,1.8529,10000000.0
2008-02-14 03:12:00,1.8527,1.8527,1.85249,1.85263,7000000.0
2008-02-14 03:13:00,1.85268,1.85313,1.85268,1.85305,11000000.0
2008-02-14 03:14:00,1.85319,1.85325,1.8531,1.85314,8000000.0
2008-02-14 03:15:00,1.85346,1.8535,1.85335,1.8535,7000000.0
2008-02-14 03:16:00,1.85329,1.85342,1.85315,1.8532,8000000.0
2008-02-14 03:17:00,1.8531,1.85317,1.85261,1.8531,11000000.0
2008-02-14 03:18:00,1.85307,1.85314,1.85298,1.85314,10000000.0
2008-02-14 03:19:00,1.85311,1.85311,1.85294,1.85297,7000000.0
2008-02-14 03:20:00,1.85311,1.85339,1.85311,1.85339,10000000.0
2008-02-14 03:21:00,1.85269,1.85287,1.85247,1.85256,7000000.0
2008-02-14 03:22:00,1.85256,1.8529,1.85243,1.85276,8000000.0
2008-02-14 03:23:00,1.85331,1.85336,1.8532,1.85325,7000000.0
2008-02-14 03:24:00,1.85316,1.85341,1.85314,1.85341,10000000.0
2008-02-14 03:25:00,1.853,1.853,1.85227,1.85275,8000000.0
2008-02-14 03:26:00,1.85278,1.85298,1.8526,1.85293,7000000.0
2008-02-14 03:27:00,1.85252,1.85279,1.85218,1.85279,8000000.0
2008-02-14 03:28:00,1.85296,1.85319,1.85296,1.85319,8000000.0
2008-02-14 03:29:00,1.85314,1.85315,1.85287,1.85303,11000000.0
2008-02-14 03:30:00,1.85303,1.85303,1.85178,1.85178,8000000.0
2008-02-14 03:31:00,1.85167,1.85167,1.85149,1.85156,9000000.0
2008-02-14 03:32:00,1.85128,1.85203,1.85122,1.85203,6000000.0
2008-02-14 03:33:00,1.85203,1.85254,1.85203,1.85254,7000000.0
2008-02-14 03:34:00,1.85252,1.85274,1.85252,1.8527,9000000.0
2008-02-14 03:35:00,1.85259,1.85271,1.85255,1.85261,10000000.0
2008-02-14 03:36:00,1.85253,1.85279,1.85253,1.85279,7000000.0
2008-02-14 03:37:00,1.85276,1.85276,1.85261,1.85261,9000000.0
2008-02-14 03:38:00,1.8523,1.85242,1.85202,1.85223,7000000.0
2008-02-14 03:39:00,1.85263,1.85283,1.85263,1.85273,8000000.0
2008-02-14 03:40:00,1.85286,1.85304,1.85285,1.85304,11000000.0
2008-02-14 03:41:00,1.85235,1.85236,1.85221,1.85232,10000000.0
2008-02-14 03:42:00,1.85299,1.85307,1.85279,1.85279,9000000.0
2008-02-14 03:43:00,1.85278,1.85278,1.85228,1.85228,7000000.0
2008-02-14 03:44:00,1.85273,1.85273,1.85267,1.85273,6000000.0
2008-02-14 03:45:00,1.85272,1.85272,1.85252,1.85255,8000000.0
2008-02-14 03:46:00,1.8524,1.85256,1.85227,1.85256,8000000.0
2008-02-14 03:47:00,1.85263,1.85267,1.8523,1.8523,7000000.0
2008-02-14 03:48:00,1.85254,1.85259,1.85243,1.85243,11000000.0
2008-02-14 03:49:00,1.85207,1.85223,1.85207,1.85211,8000000.0
2008-02-14 03:50:00,1.85188,1.85225,1.85186,1.85225,7000000.0
2008-02-14 03:51:00,1.85202,1.85202,1.85182,1.85188,9000000.0
2008-02-14 03:52:00,1.85193,1.85203,1.8519,1.85203,8000000.0
2008-02-14 03:53:00,1.85202,1.85213,1.85198,1.85203,10000000.0
2008-02-14 03:54:00,1.85214,1.85214,1.85207,1.85212,11000000.0
2008-02-14 03:55:00,1.85216,1.85223,1.85192,1.85223,7000000.0
2008-02-14 03:56:00,1.85205,1.8522,1.85186,1.85206,10000000.0
2008-02-14 03:57:00,1.852,1.85226,1.852,1.85226,8000000.0
2008-02-14 03:58:00,1.85238,1.85248,1.8521,1.85215,8000000.0
2008-02-14 03:59:00,1.85194,1.85207,1.85139,1.85139,7000000.0
2008-02-14 04:00:00,1.85202,1.85202,1.85118,1.85164,10000000.0
2008-02-14 04:01:00,1.8511,1.8512,1.85108,1.8512,7000000.0
2008-02-14 04:02:00,1.8521,1.8523,1.852,1.8523,8000000.0
2008-02-14 04:03:00,1.85232,1.85251,1.85231,1.85241,8000000.0
2008-02-14 04:04:00,1.85241,1.85254,1.85237,1.85237,8000000.0
2008-02-14 04:05:00,1.85264,1.85269,1.85075,1.85075,9000000.0
2008-02-14 04:06:00,1.85254,1.85254,1.85224,1.8523,8000000.0
2008-02-14 04:07:00,1.85235,1.85293,1.85235,1.85293,11000000.0
2008-02-14 04:08:00,1.85292,1.85303,1.85288,1.85299,7000000.0
2008-02-14 04:09:00,1.85294,1.85294,1.85249,1.85249,8000000.0
2008-02-14 04:10:00,1.8524,1.85287,1.8524,1.85287,10000000.0
2008-02-14 04:11:00,1.85284,1.853,1.8524,1.8524,7000000.0
2008-02-14 04:12:00,1.85185,1.85225,1.85154,1.85225,8000000.0
2008-02-14 04:13:00,1.85226,1.85258,1.85216,1.85216,8000000.0
2008-02-14 04:14:00,1.85253,1.85272,1.85243,1.85272,7000000.0
2008-02-14 04:15:00,1.85259,1.85263,1.85247,1.8525,7000000.0
2008-02-14 04:16:00,1.85259,1.8532,1.85259,1.8532,7000000.0
2008-02-14 04:17:00,1.85329,1.85341,1.85327,1.85331,8000000.0
2008-02-14 04:18:00,1.85353,1.85353,1.85332,1.85347,6000000.0
2008-02-14 04:19:00,1.8535,1.85361,1.85343,1.85361,7000000.0
2008-02-14 04:20:00,1.85356,1.85371,1.8534,1.85361,10000000.0
2008-02-14 04:21:00,1.85363,1.85382,1.85363,1.85374,8000000.0
2008-02-14 04:22:00,1.85405,1.85415,1.85401,1.8541,9000000.0
2008-02-14 04:23:00,1.85414,1.85414,1.8539,1.85395,7000000.0
2008-02-14 04:24:00,1.854,1.85414,1.85394,1.85413,9000000.0
2008-02-14 04:25:00,1.85435,1.85472,1.85435,1.8547,11000000.0
2008-02-14 04:26:00,1.85474,1.85486,1.85461,1.85461,7000000.0
2008-02-14 04:27:00,1.8546,1.8546,1.85433,1.85444,8000000.0
2008-02-14 04:28:00,1.85428,1.85438,1.8535,1.8535,5000000.0
2008-02-14 04:29:00,1.85397,1.85418,1.85394,1.85418,8000000.0
2008-02-14 04:30:00,1.85429,1.85429,1.8534,1.8534,9000000.0
2008-02-14 04:31:00,1.85335,1.85335,1.85263,1.85263,10000000.0
2008-02-14 04:32:00,1.85238,1.85293,1.85236,1.85293,9000000.0
2008-02-14 04:33:00,1.85302,1.85303,1.85289,1.85289,8000000.0
2008-02-14 04:34:00,1.85307,1.85307,1.8522,1.8522,7000000.0
2008-02-14 04:35:00,1.85277,1.85277,1.85193,1.85193,7000000.0
2008-02-14 04:36:00,1.85162,1.85162,1.85118,1.85118,8000000.0
2008-02-14 04:37:00,1.8512,1.85148,1.8512,1.85146,5000000.0
2008-02-14 04:38:00,1.85161,1.852,1.85161,1.85185,9000000.0
2008-02-14 04:39:00,1.85188,1.85188,1.85176,1.85181,9000000.0
2008-02-14 04:40:00,1.85188,1.85208,1.8517,1.85204,7000000.0
2008-02-14 04:41:00,1.8521,1.85233,1.8521,1.85233,8000000.0
2008-02-14 04:42:00,1.85204,1.8524,1.85183,1.8524,7000000.0
2008-02-14 04:43:00,1.85294,1.85294,1.85197,1.8522,11000000.0
2008-02-14 04:44:00,1.85254,1.85284,1.85254,1.85276,9000000.0
2008-02-14 04:45:00,1.85288,1.85294,1.85273,1.85294,11000000.0
2008-02-14 04:46:00,1.85316,1.85327,1.8531,1.8531,7000000.0
2008-02-14 04:47:00,1.85315,1.85315,1.85278,1.85278,7000000.0
2008-02-14 04:48:00,1.85274,1.85279,1.85257,1.85257,7000000.0
2008-02-14 04:49:00,1.85276,1.85276,1.85239,1.85259,11000000.0
2008-02-14 04:50:00,1.85202,1.85227,1.85187,1.85227,9000000.0
2008-02-14 04:51:00,1.85233,1.85248,1.85205,1.85205,7000000.0
2008-02-14 04:52:00,1.85161,1.85163,1.85143,1.85145,10000000.0
2008-02-14 04:53:00,1.85128,1.85164,1.85121,1.85121,9000000.0
2008-02-14 04:54:00,1.85165,1.85166,1.85153,1.85153,8000000.0
2008-02-14 04:55:00,1.85166,1.85166,1.85146,1.85159,8000000.0
2008-02-14 04:56:00,1.85163,1.85176,1.85163,1.85176,7000000.0
2008-02-14 04:57:00,1.85158,1.8519,1.85158,1.85189,8000000.0
2008-02-14 04:58:00,1.85142,1.85142,1.851,1.851,8000000.0
2008-02-14 04:59:00,1.85192,1.85192,1.85156,1.8517,8000000.0
2008-02-14 05:00:00,1.85144,1.85144,1.85095,1.8513,7000000.0
2008-02-14 05:01:00,1.85182,1.85202,1.85182,1.85192,7000000.0
2008-02-14 05:02:00,1.85177,1.85177,1.85157,1.85173,7000000.0
2008-02-14 05:03:00,1.85177,1.85191,1.85177,1.85185,7000000.0
2008-02-14 05:04:00,1.85155,1.85184,1.85155,1.85172,7000000.0
2008-02-14 05:05:00,1.85129,1.8513,1.85085,1.8513,8000000.0
2008-02-14 05:06:00,1.8515,1.85175,1.85148,1.85148,7000000.0
2008-02-14 05:07:00,1.85167,1.8517,1.85147,1.8517,8000000.0
2008-02-14 05:08:00,1.85179,1.85211,1.85171,1.85211,10000000.0
2008-02-14 05:09:00,1.85206,1.85229,1.8518,1.85229,7000000.0
2008-02-14 05:10:00,1.85232,1.85233,1.8521,1.8521,7000000.0
2008-02-14 05:11:00,1.85112,1.85125,1.85098,1.85117,8000000.0
2008-02-14 05:12:00,1.85206,1.85214,1.852,1.85201,11000000.0
2008-02-14 05:13:00,1.85202,1.85208,1.85192,1.85192,8000000.0
2008-02-14 05:14:00,1.85198,1.85206,1.85183,1.85201,7000000.0
2008-02-14 05:15:00,1.85199,1.85202,1.85191,1.85191,5000000.0
2008-02-14 05:16:00,1.85205,1.85205,1.85178,1.85178,7000000.0
2008-02-14 05:17:00,1.85192,1.85192,1.85179,1.85192,8000000.0
2008-02-14 05:18:00,1.85183,1.85183,1.85151,1.85151,8000000.0
2008-02-14 05:19:00,1.85035,1.85124,1.85016,1.85124,7000000.0
2008-02-14 05:20:00,1.8514,1.8514,1.85121,1.85129,5000000.0
2008-02-14 05:21:00,1.85138,1.85157,1.85138,1.85153,8000000.0
2008-02-14 05:22:00,1.85161,1.85161,1.85146,1.85148,7000000.0
2008-02-14 05:23:00,1.85145,1.85145,1.85079,1.85119,10000000.0
2008-02-14 05:24:00,1.85156,1.85175,1.8515,1.85175,8000000.0
2008-02-14 05:25:00,1.85171,1.85172,1.85156,1.85156,7000000.0
2008-02-14 05:26:00,1.85165,1.85179,1.85155,1.85172,7000000.0
2008-02-14 05:27:00,1.85177,1.85202,1.85177,1.85182,8000000.0
2008-02-14 05:28:00,1.852,1.852,1.8517,1.8517,9000000.0
2008-02-14 05:29:00,1.85185,1.852,1.85177,1.852,7000000.0
2008-02-14 05:30:00,1.85197,1.85202,1.85192,1.85192,10000000.0
2008-02-14 05:31:00,1.85179,1.85191,1.85159,1.85191,8000000.0
2008-02-14 05:32:00,1.85191,1.85191,1.8518,1.8518,8000000.0
2008-02-14 05:33:00,1.85189,1.85189,1.85167,1.85167,9000000.0
2008-02-14 05:34:00,1.85192,1.85202,1.85169,1.85202,8000000.0
2008-02-14 05:35:00,1.85218,1.85242,1.85193,1.85193,7000000.0
2008-02-14 05:36:00,1.85224,1.85224,1.852,1.85208,9000000.0
2008-02-14 05:37:00,1.85167,1.85183,1.85152,1.85154,7000000.0
2008-02-14 05:38:00,1.85196,1.85196,1.85177,1.85177,9000000.0
2008-02-14 05:39:00,1.85185,1.85187,1.85119,1.85119,7000000.0
2008-02-14 05:40:00,1.85205,1.8521,1.85197,1.8521,7000000.0
2008-02-14 05:41:00,1.85205,1.85208,1.85197,1.85199,8000000.0
2008-02-14 05:42:00,1.85185,1.85185,1.85102,1.85102,7000000.0
2008-02-14 05:43:00,1.85199,1.8522,1.85191,1.85209,9000000.0
2008-02-14 05:44:00,1.85228,1.85228,1.8522,1.85226,6000000.0
2008-02-14 05:45:00,1.85223,1.85236,1.85214,1.85232,11000000.0
2008-02-14 05:46:00,1.85177,1.85203,1.85129,1.85203,7000000.0
2008-02-14 05:47:00,1.85236,1.85237,1.85221,1.85221,8000000.0
2008-02-14 05:48:00,1.85207,1.8521,1.85184,1.85184,7000000.0
2008-02-14 05:49:00,1.85173,1.85203,1.85173,1.85203,8000000.0
2008-02-14 05:50:00,1.85237,1.85237,1.85218,1.85221,9000000.0
2008-02-14 05:51:00,1.85239,1.85291,1.85239,1.85291,8000000.0
2008-02-14 05:52:00,1.85287,1.85293,1.85275,1.85283,8000000.0
2008-02-14 05:53:00,1.85291,1.85292,1.85253,1.85253,7000000.0
2008-02-14 05:54:00,1.85235,1.85241,1.85176,1.85222,10000000.0
2008-02-14 05:55:00,1.85263,1.85357,1.85263,1.85357,8000000.0
2008-02-14 05:56:00,1.8536,1.85378,1.85358,1.85368,7000000.0
2008-02-14 05:57:00,1.85366,1.85395,1.85355,1.85395,8000000.0
2008-02-14 05:58:00,1.8542,1.8542,1.85379,1.8538,9000000.0
2008-02-14 05:59:00,1.85362,1.85367,1.85335,1.85335,10000000.0
2008-02-14 06:00:00,1.85322,1.85344,1.85322,1.85342,8000000.0
2008-02-14 06:01:00,1.8533,1.85339,1.85327,1.85327,7000000.0
2008-02-14 06:02:00,1.8531,1.8533,1.85301,1.8533,7000000.0
2008-02-14 06:03:00,1.85316,1.85316,1.85247,1.85247,8000000.0
2008-02-14 06:04:00,1.85293,1.85295,1.85279,1.85291,7000000.0
2008-02-14 06:05:00,1.85296,1.85317,1.8528,1.85317,7000000.0
2008-02-14 06:06:00,1.85315,1.85345,1.85297,1.85345,7000000.0
2008-02-14 06:07:00,1.85328,1.85347,1.85328,1.8534,7000000.0
2008-02-14 06:08:00,1.85334,1.85341,1.85319,1.85341,7000000.0
2008-02-14 06:09:00,1.85344,1.85363,1.8534,1.85346,8000000.0
2008-02-14 06:10:00,1.85285,1.853,1.85251,1.853,8000000.0
2008-02-14 06:11:00,1.85338,1.85338,1.85305,1.85305,8000000.0
2008-02-14 06:12:00,1.85298,1.85307,1.85293,1.85297,8000000.0
2008-02-14 06:13:00,1.85291,1.85291,1.85284,1.85285,8000000.0
2008-02-14 06:14:00,1.85268,1.85273,1.85239,1.85239,10000000.0
2008-02-14 06:15:00,1.8521,1.8521,1.85187,1.85199,8000000.0
2008-02-14 06:16:00,1.85245,1.85274,1.85217,1.85217,9000000.0
2008-02-14 06:17:00,1.85219,1.85229,1.85213,1.85213,7000000.0
2008-02-14 06:18:00,1.85172,1.8519,1.85146,1.8519,9000000.0
2008-02-14 06:19:00,1.85188,1.85214,1.85188,1.85214,7000000.0
2008-02-14 06:20:00,1.85241,1.85241,1.85184,1.85226,9000000.0
2008-02-14 06:21:00,1.85226,1.85226,1.85207,1.8522,8000000.0
2008-02-14 06:22:00,1.85224,1.85227,1.85206,1.85223,8000000.0
2008-02-14 06:23:00,1.85231,1.85264,1.85223,1.85259,8000000.0
2008-02-14 06:24:00,1.85254,1.85265,1.85248,1.85254,11000000.0
2008-02-14 06:25:00,1.85226,1.85226,1.85207,1.85214,11000000.0
2008-02-14 06:26:00,1.85215,1.85226,1.85203,1.85212,11000000.0
2008-02-14 06:27:00,1.85139,1.85211,1.85139,1.85177,7000000.0
2008-02-14 06:28:00,1.85224,1.85224,1.85197,1.852,8000000.0
2008-02-14 06:29:00,1.85193,1.85193,1.85157,1.85157,8000000.0
2008-02-14 06:30:00,1.85098,1.85124,1.85062,1.8511,8000000.0
2008-02-14 06:31:00,1.85157,1.85174,1.8514,1.85174,7000000.0
2008-02-14 06:32:00,1.85175,1.85175,1.85159,1.85173,7000000.0
2008-02-14 06:33:00,1.851,1.85167,1.851,1.85119,7000000.0
2008-02-14 06:34:00,1.85195,1.85214,1.85195,1.85214,7000000.0
2008-02-14 06:35:00,1.85239,1.85261,1.85239,1.85261,11000000.0
2008-02-14 06:36:00,1.85276,1.85276,1.85249,1.85251,7000000.0
2008-02-14 06:37:00,1.85226,1.85226,1.85211,1.85222,10000000.0
2008-02-14 06:38:00,1.85215,1.85229,1.85207,1.85229,10000000.0
2008-02-14 06:39:00,1.8522,1.8522,1.85202,1.85202,11000000.0
2008-02-14 06:40:00,1.85193,1.85196,1.85152,1.85152,9000000.0
2008-02-14 06:41:00,1.85141,1.85141,1.85045,1.85045,7000000.0
2008-02-14 06:42:00,1.85039,1.851,1.85039,1.85096,11000000.0
2008-02-14 06:43:00,1.85075,1.85075,1.84989,1.84989,7000000.0
2008-02-14 06:44:00,1.85113,1.85129,1.8511,1.85129,8000000.0
2008-02-14 06:45:00,1.85132,1.85132,1.85115,1.85121,8000000.0
2008-02-14 06:46:00,1.85101,1.85101,1.85019,1.85045,10000000.0
2008-02-14 06:47:00,1.85062,1.85093,1.85052,1.85052,8000000.0
2008-02-14 06:48:00,1.85098,1.85114,1.85098,1.85102,7000000.0
2008-02-14 06:49:00,1.85021,1.85131,1.85021,1.85089,8000000.0
2008-02-14 06:50:00,1.85117,1.85126,1.85113,1.85113,10000000.0
2008-02-14 06:51:00,1.85087,1.85087,1.85068,1.85072,10000000.0
2008-02-14 06:52:00,1.85093,1.85108,1.85086,1.85108,8000000.0
2008-02-14 06:53:00,1.85059,1.85059,1.84715,1.84715,8000000.0
2008-02-14 06:54:00,1.84871,1.84913,1.84871,1.84908,7000000.0
2008-02-14 06:55:00,1.84933,1.84947,1.84908,1.84929,7000000.0
2008-02-14 06:56:00,1.84962,1.84989,1.84962,1.84967,8000000.0
2008-02-14 06:57:00,1.85009,1.85023,1.85002,1.85002,7000000.0
2008-02-14 06:58:00,1.8497,1.8497,1.84944,1.8497,7000000.0
2008-02-14 06:59:00,1.84961,1.84979,1.8496,1.84979,7000000.0
2008-02-14 07:00:00,1.84976,1.84977,1.8496,1.84976,7000000.0
2008-02-14 07:01:00,1.84889,1.8492,1.84887,1.8492,7000000.0
2008-02-14 07:02:00,1.84989,1.85072,1.84989,1.85054,9000000.0
2008-02-14 07:03:00,1.85082,1.85107,1.85078,1.85107,7000000.0
2008-02-14 07:04:00,1.85086,1.85103,1.85086,1.85088,8000000.0
2008-02-14 07:05:00,1.85081,1.85081,1.85066,1.8507,11000000.0
2008-02-14 07:06:00,1.8506,1.85124,1.8506,1.85124,11000000.0
2008-02-14 07:07:00,1.85112,1.85112,1.85039,1.85077,11000000.0
2008-02-14 07:08:00,1.85131,1.85131,1.85104,1.85114,9000000.0
2008-02-14 07:09:00,1.8511,1.8511,1.85093,1.85097,8000000.0
2008-02-14 07:10:00,1.85042,1.85061,1.85028,1.85028,7000000.0
2008-02-14 07:11:00,1.85077,1.85096,1.85064,1.85096,10000000.0
2008-02-14 07:12:00,1.85088,1.85088,1.85036,1.85068,7000000.0
2008-02-14 07:14:00,1.8509,1.85091,1.85081,1.85082,7000000.0
2008-02-14 07:15:00,1.85082,1.8509,1.85071,1.85076,10000000.0
2008-02-14 07:16:00,1.85012,1.85036,1.84983,1.85018,8000000.0
2008-02-14 07:17:00,1.85042,1.85065,1.85042,1.85057,11000000.0
2008-02-14 07:18:00,1.85053,1.85079,1.85053,1.85055,8000000.0
2008-02-14 07:19:00,1.85054,1.85083,1.85054,1.85082,8000000.0
2008-02-14 07:20:00,1.85095,1.85095,1.85066,1.8508,9000000.0
2008-02-14 07:21:00,1.85069,1.85088,1.85065,1.85071,10000000.0
2008-02-14 07:22:00,1.85058,1.85066,1.85046,1.85055,11000000.0
2008-02-14 07:23:00,1.85059,1.85101,1.85058,1.85089,7000000.0
2008-02-14 07:24:00,1.85121,1.85121,1.85085,1.85086,9000000.0
2008-02-14 07:25:00,1.85102,1.8511,1.85095,1.85109,8000000.0
2008-02-14 07:26:00,1.85124,1.85124,1.85102,1.85115,7000000.0
2008-02-14 07:27:00,1.851,1.851,1.85027,1.85027,7000000.0
2008-02-14 07:28:00,1.85092,1.85092,1.85069,1.85076,7000000.0
2008-02-14 07:29:00,1.84983,1.85052,1.84974,1.85052,8000000.0
2008-02-14 07:30:00,1.8506,1.85093,1.8506,1.85093,8000000.0
2008-02-14 07:31:00,1.85105,1.85118,1.85104,1.85114,7000000.0
2008-02-14 07:32:00,1.8513,1.8514,1.8512,1.8514,9000000.0
2008-02-14 07:33:00,1.85112,1.85114,1.85104,1.85109,8000000.0
2008-02-14 07:34:00,1.8511,1.85122,1.851,1.851,11000000.0
2008-02-14 07:35:00,1.8511,1.85111,1.85102,1.85102,8000000.0
2008-02-14 07:36:00,1.85096,1.8511,1.85096,1.85103,7000000.0
2008-02-14 07:37:00,1.85068,1.85077,1.85061,1.85066,7000000.0
2008-02-14 07:38:00,1.85077,1.851,1.85062,1.851,11000000.0
2008-02-14 07:39:00,1.85083,1.85134,1.85083,1.85134,7000000.0
2008-02-14 07:40:00,1.8513,1.8513,1.85066,1.85066,8000000.0
2008-02-14 07:41:00,1.85076,1.85092,1.85076,1.8509,9000000.0
2008-02-14 07:42:00,1.85094,1.85094,1.85071,1.85071,11000000.0
2008-02-14 07:43:00,1.85022,1.85035,1.84984,1.84984,7000000.0
2008-02-14 07:44:00,1.85094,1.85179,1.85094,1.85179,7000000.0
2008-02-14 07:45:00,1.85147,1.85147,1.85081,1.85143,7000000.0
2008-02-14 07:46:00,1.85186,1.85197,1.85185,1.85191,10000000.0
2008-02-14 07:47:00,1.85216,1.85226,1.85192,1.85193,7000000.0
2008-02-14 07:48:00,1.8516,1.85225,1.8516,1.85222,8000000.0
2008-02-14 07:49:00,1.85255,1.85276,1.85238,1.85238,8000000.0
2008-02-14 07:50:00,1.85248,1.8527,1.85248,1.85261,7000000.0
2008-02-14 07:51:00,1.85304,1.85325,1.85297,1.85325,8000000.0
2008-02-14 07:52:00,1.85286,1.85287,1.85259,1.85264,10000000.0
2008-02-14 07:53:00,1.85251,1.85271,1.8525,1.85271,11000000.0
2008-02-14 07:54:00,1.85266,1.85274,1.85248,1.85252,9000000.0
2008-02-14 07:55:00,1.85275,1.85275,1.85167,1.85167,9000000.0
2008-02-14 07:56:00,1.8513,1.85132,1.8504,1.8504,9000000.0
2008-02-14 07:57:00,1.85149,1.85211,1.85149,1.85204,7000000.0
2008-02-14 07:58:00,1.85227,1.85227,1.85214,1.85223,7000000.0
2008-02-14 07:59:00,1.85208,1.85219,1.85186,1.85212,7000000.0
2008-02-14 08:00:00,1.85195,1.8521,1.85194,1.85194,8000000.0
2008-02-14 08:01:00,1.85197,1.85197,1.85146,1.85166,10000000.0
2008-02-14 08:02:00,1.85149,1.85161,1.85124,1.85161,7000000.0
2008-02-14 08:03:00,1.85187,1.85204,1.85168,1.85184,8000000.0
2008-02-14 08:04:00,1.8519,1.85243,1.8519,1.8523,8000000.0
2008-02-14 08:05:00,1.85239,1.85239,1.85221,1.85238,8000000.0
2008-02-14 08:06:00,1.85227,1.85282,1.85227,1.85282,7000000.0
2008-02-14 08:07:00,1.8531,1.85367,1.8531,1.85367,7000000.0
2008-02-14 08:08:00,1.85378,1.85378,1.85359,1.85364,7000000.0
2008-02-14 08:09:00,1.85371,1.85374,1.85319,1.85328,7000000.0
2008-02-14 08:10:00,1.85287,1.85287,1.85264,1.85285,7000000.0
2008-02-14 08:11:00,1.85321,1.85321,1.85289,1.85311,8000000.0
2008-02-14 08:12:00,1.85329,1.85338,1.85306,1.85306,9000000.0
2008-02-14 08:13:00,1.85282,1.85296,1.85273,1.85296,7000000.0
2008-02-14 08:14:00,1.85302,1.85302,1.85226,1.85244,9000000.0
2008-02-14 08:15:00,1.85238,1.85248,1.85238,1.85245,8000000.0
2008-02-14 08:16:00,1.85219,1.85229,1.85209,1.85229,11000000.0
2008-02-14 08:17:00,1.85219,1.85219,1.85195,1.85196,7000000.0
2008-02-14 08:18:00,1.85189,1.85214,1.85178,1.85214,9000000.0
2008-02-14 08:19:00,1.85189,1.85235,1.85183,1.85197,7000000.0
2008-02-14 08:20:00,1.85209,1.85252,1.85209,1.85252,8000000.0
2008-02-14 08:21:00,1.8524,1.85244,1.85234,1.85234,8000000.0
2008-02-14 08:22:00,1.8523,1.8523,1.85199,1.8521,8000000.0
2008-02-14 08:23:00,1.85211,1.85211,1.85171,1.85171,7000000.0
2008-02-14 08:24:00,1.85195,1.85206,1.85194,1.85206,7000000.0
2008-02-14 08:25:00,1.85186,1.85186,1.85175,1.85178,8000000.0
2008-02-14 08:26:00,1.85188,1.85206,1.85176,1.85176,7000000.0
2008-02-14 08:27:00,1.85213,1.85225,1.85208,1.8522,10000000.0
2008-02-14 08:28:00,1.85169,1.85198,1.85149,1.85198,7000000.0
2008-02-14 08:29:00,1.85217,1.85233,1.85212,1.85229,10000000.0
2008-02-14 08:30:00,1.85217,1.85219,1.85196,1.85218,7000000.0
2008-02-14 08:31:00,1.85253,1.85261,1.8524,1.85249,10000000.0
2008-02-14 08:32:00,1.85234,1.85237,1.85227,1.85227,8000000.0
2008-02-14 08:33:00,1.85225,1.85225,1.85204,1.85204,7000000.0
2008-02-14 08:34:00,1.8521,1.85214,1.85203,1.85206,9000000.0
2008-02-14 08:35:00,1.85202,1.85206,1.85188,1.85206,9000000.0
2008-02-14 08:36:00,1.85214,1.85223,1.85197,1.85207,8000000.0
2008-02-14 08:37:00,1.85205,1.8521,1.85185,1.8521,9000000.0
2008-02-14 08:38:00,1.85223,1.85238,1.85221,1.85221,10000000.0
2008-02-14 08:39:00,1.85217,1.85223,1.85213,1.85213,11000000.0
2008-02-14 08:40:00,1.85219,1.85222,1.85202,1.85222,8000000.0
2008-02-14 08:41:00,1.85219,1.85221,1.85181,1.85181,11000000.0
2008-02-14 08:42:00,1.8518,1.85188,1.8516,1.85162,10000000.0
2008-02-14 08:43:00,1.85126,1.85134,1.85117,1.85117,8000000.0
2008-02-14 08:44:00,1.85081,1.85081,1.85025,1.85029,10000000.0
2008-02-14 08:45:00,1.8498,1.8502,1.8498,1.8502,8000000.0
2008-02-14 08:46:00,1.85027,1.85075,1.84907,1.85075,8000000.0
2008-02-14 08:47:00,1.85071,1.85071,1.85042,1.85053,7000000.0
2008-02-14 08:48:00,1.8506,1.85069,1.85037,1.85069,10000000.0
2008-02-14 08:49:00,1.85045,1.85045,1.85014,1.85022,11000000.0
2008-02-14 08:50:00,1.85037,1.85053,1.85037,1.8504,7000000.0
2008-02-14 08:51:00,1.8505,1.85066,1.8505,1.85059,8000000.0
2008-02-14 08:52:00,1.85053,1.85053,1.84982,1.8499,9000000.0
2008-02-14 08:53:00,1.84988,1.85014,1.84955,1.85014,8000000.0
2008-02-14 08:54:00,1.85017,1.85022,1.84995,1.85,8000000.0
2008-02-14 08:55:00,1.84998,1.84998,1.84949,1.84968,8000000.0
2008-02-14 08:56:00,1.84955,1.84956,1.84904,1.84904,7000000.0
2008-02-14 08:57:00,1.84925,1.84966,1.84925,1.84966,8000000.0
2008-02-14 08:58:00,1.84944,1.84946,1.84934,1.84935,7000000.0
2008-02-14 08:59:00,1.84928,1.84946,1.84928,1.84942,7000000.0
2008-02-14 09:00:00,1.84935,1.84947,1.84919,1.84947,8000000.0
2008-02-14 09:01:00,1.84946,1.84969,1.84946,1.84967,9000000.0
2008-02-14 09:02:00,1.84919,1.84923,1.84911,1.84923,10000000.0
2008-02-14 09:03:00,1.84939,1.85002,1.84939,1.84994,7000000.0
2008-02-14 09:04:00,1.84975,1.84975,1.84947,1.84947,7000000.0
2008-02-14 09:05:00,1.84965,1.85042,1.84965,1.85042,7000000.0
2008-02-14 09:06:00,1.85087,1.85087,1.85049,1.85066,11000000.0
2008-02-14 09:07:00,1.85086,1.85092,1.85052,1.85052,8000000.0
2008-02-14 09:08:00,1.85068,1.85097,1.85068,1.85097,7000000.0
2008-02-14 09:09:00,1.85098,1.85101,1.85084,1.85096,11000000.0
2008-02-14 09:10:00,1.85092,1.85125,1.85092,1.85101,7000000.0
2008-02-14 09:11:00,1.85137,1.85152,1.85125,1.85125,9000000.0
2008-02-14 09:12:00,1.85092,1.85123,1.85092,1.85123,8000000.0
2008-02-14 09:13:00,1.85129,1.85152,1.85122,1.85152,9000000.0
2008-02-14 09:14:00,1.85175,1.85227,1.85175,1.85227,11000000.0
2008-02-14 09:15:00,1.8525,1.85255,1.85242,1.85242,7000000.0
2008-02-14 09:16:00,1.85251,1.85256,1.85234,1.85256,8000000.0
2008-02-14 09:17:00,1.85256,1.85256,1.85211,1.85211,11000000.0
2008-02-14 09:18:00,1.85217,1.85241,1.85217,1.85241,8000000.0
2008-02-14 09:19:00,1.85246,1.85255,1.85223,1.85223,7000000.0
2008-02-14 09:20:00,1.85218,1.85229,1.85218,1.85227,7000000.0
2008-02-14 09:21:00,1.85244,1.85245,1.85213,1.85228,8000000.0
2008-02-14 09:22:00,1.85249,1.85257,1.85241,1.85257,8000000.0
2008-02-14 09:23:00,1.85252,1.85264,1.8525,1.85264,7000000.0
2008-02-14 09:24:00,1.85255,1.8526,1.85245,1.8526,8000000.0
2008-02-14 09:25:00,1.85264,1.85308,1.85264,1.85308,7000000.0
2008-02-14 09:26:00,1.85281,1.85293,1.85279,1.8529,11000000.0
2008-02-14 09:27:00,1.85265,1.8527,1.85263,1.85263,11000000.0
2008-02-14 09:28:00,1.85256,1.85262,1.85239,1.85239,9000000.0
2008-02-14 09:29:00,1.85236,1.85252,1.8523,1.85252,8000000.0
2008-02-14 09:30:00,1.85248,1.85248,1.85226,1.85235,7000000.0
2008-02-14 09:31:00,1.85172,1.8521,1.85172,1.85207,7000000.0
2008-02-14 09:32:00,1.8521,1.8521,1.85193,1.852,7000000.0
2008-02-14 09:33:00,1.85209,1.85228,1.85197,1.852,8000000.0
2008-02-14 09:34:00,1.85184,1.85184,1.85157,1.85157,7000000.0
2008-02-14 09:35:00,1.85155,1.85164,1.85136,1.85136,10000000.0
2008-02-14 09:36:00,1.85132,1.85196,1.85132,1.85196,8000000.0
2008-02-14 09:37:00,1.85181,1.85181,1.8516,1.85175,11000000.0
2008-02-14 09:38:00,1.85163,1.8518,1.84989,1.85176,11000000.0
2008-02-14 09:39:00,1.85154,1.85154,1.85119,1.85124,7000000.0
2008-02-14 09:40:00,1.85139,1.85139,1.85078,1.85084,9000000.0
2008-02-14 09:41:00,1.85121,1.85125,1.85109,1.85119,8000000.0
2008-02-14 09:42:00,1.85135,1.85155,1.85135,1.85145,10000000.0
2008-02-14 09:43:00,1.85123,1.85149,1.85123,1.85138,11000000.0
2008-02-14 09:44:00,1.85151,1.85151,1.85135,1.85136,8000000.0
2008-02-14 09:45:00,1.85161,1.85201,1.85161,1.85201,7000000.0
2008-02-14 09:46:00,1.85204,1.85222,1.85179,1.85186,11000000.0
2008-02-14 09:47:00,1.85143,1.85143,1.85123,1.85142,9000000.0
2008-02-14 09:48:00,1.85127,1.85127,1.85093,1.85093,7000000.0
2008-02-14 09:49:00,1.85098,1.85116,1.85093,1.8511,11000000.0
2008-02-14 09:50:00,1.85118,1.8514,1.85107,1.8514,8000000.0
2008-02-14 09:51:00,1.85158,1.85179,1.85152,1.85179,8000000.0
2008-02-14 09:52:00,1.85182,1.85194,1.85173,1.85194,8000000.0
2008-02-14 09:53:00,1.85199,1.85225,1.85199,1.85205,10000000.0
2008-02-14 09:54:00,1.85198,1.85198,1.85167,1.85167,10000000.0
2008-02-14 09:55:00,1.8518,1.85181,1.85172,1.85176,8000000.0
2008-02-14 09:56:00,1.85185,1.85233,1.85185,1.85217,10000000.0
2008-02-14 09:57:00,1.85239,1.85345,1.85239,1.85345,8000000.0
2008-02-14 09:58:00,1.85325,1.85325,1.85257,1.85294,8000000.0
2008-02-14 09:59:00,1.8528,1.8528,1.8514,1.8514,10000000.0
2008-02-14 10:00:00,1.85196,1.85326,1.85196,1.85326,10000000.0
2008-02-14 10:01:00,1.85308,1.85337,1.85301,1.85301,10000000.0
2008-02-14 10:02:00,1.85322,1.85347,1.85322,1.85344,10000000.0
2008-02-14 10:03:00,1.85344,1.85351,1.8534,1.85344,7000000.0
2008-02-14 10:04:00,1.85338,1.85345,1.85323,1.85339,7000000.0
2008-02-14 10:05:00,1.85296,1.85296,1.85254,1.85254,11000000.0
2008-02-14 10:06:00,1.85253,1.85292,1.85253,1.85292,7000000.0
2008-02-14 10:07:00,1.85302,1.85303,1.85282,1.8529,7000000.0
2008-02-14 10:08:00,1.85289,1.85289,1.85271,1.85278,7000000.0
2008-02-14 10:09:00,1.85246,1.85278,1.85246,1.85275,7000000.0
2008-02-14 10:10:00,1.85272,1.8528,1.85244,1.85244,7000000.0
2008-02-14 10:11:00,1.85271,1.85305,1.85271,1.85305,7000000.0
2008-02-14 10:12:00,1.85333,1.85372,1.85333,1.85356,8000000.0
2008-02-14 10:13:00,1.85355,1.85373,1.85331,1.85331,8000000.0
2008-02-14 10:14:00,1.85348,1.85357,1.8534,1.85357,7000000.0
2008-02-14 10:15:00,1.85342,1.85359,1.85336,1.85359,10000000.0
2008-02-14 10:16:00,1.85332,1.85355,1.85332,1.85355,7000000.0
2008-02-14 10:17:00,1.85363,1.85372,1.85349,1.8536,11000000.0
2008-02-14 10:18:00,1.85352,1.85383,1.85347,1.85383,8000000.0
2008-02-14 10:19:00,1.85375,1.85393,1.85365,1.85391,9000000.0
2008-02-14 10:20:00,1.85424,1.85434,1.85422,1.85432,7000000.0
2008-02-14 10:21:00,1.85422,1.85436,1.85422,1.85423,8000000.0
2008-02-14 10:22:00,1.85397,1.85424,1.85397,1.85424,7000000.0
2008-02-14 10:23:00,1.85379,1.85426,1.85379,1.85424,7000000.0
2008-02-14 10:24:00,1.85509,1.85509,1.85473,1.85488,7000000.0
2008-02-14 10:25:00,1.85529,1.8555,1.85519,1.85538,9000000.0
2008-02-14 10:26:00,1.85548,1.85548,1.85532,1.85546,11000000.0
2008-02-14 10:27:00,1.85556,1.85567,1.85535,1.85557,8000000.0
2008-02-14 10:28:00,1.85546,1.85562,1.85531,1.85531,9000000.0
2008-02-14 10:29:00,1.85459,1.85459,1.85411,1.85424,8000000.0
2008-02-14 10:30:00,1.854,1.85452,1.854,1.85452,8000000.0
2008-02-14 10:31:00,1.85447,1.85447,1.85404,1.85441,7000000.0
2008-02-14 10:32:00,1.85415,1.85429,1.8539,1.85429,9000000.0
2008-02-14 10:33:00,1.85459,1.85509,1.85459,1.85509,7000000.0
2008-02-14 10:34:00,1.85556,1.8561,1.85556,1.8561,7000000.0
2008-02-14 10:35:00,1.85617,1.85617,1.85596,1.85605,7000000.0
2008-02-14 10:36:00,1.85579,1.85579,1.8554,1.85544,8000000.0
2008-02-14 10:37:00,1.85527,1.8555,1.85527,1.85534,8000000.0
2008-02-14 10:38:00,1.85555,1.85563,1.85543,1.8555,10000000.0
2008-02-14 10:39:00,1.85546,1.85546,1.85479,1.85479,8000000.0
2008-02-14 10:40:00,1.85385,1.854,1.85373,1.854,7000000.0
2008-02-14 10:41:00,1.85397,1.85397,1.85377,1.85388,9000000.0
2008-02-14 10:42:00,1.854,1.85427,1.854,1.85401,7000000.0
2008-02-14 10:43:00,1.85382,1.85416,1.85373,1.85416,10000000.0
2008-02-14 10:44:00,1.85421,1.85464,1.85421,1.85464,7000000.0
2008-02-14 10:45:00,1.85483,1.85499,1.85476,1.85476,8000000.0
2008-02-14 10:46:00,1.85461,1.855,1.85461,1.855,8000000.0
2008-02-14 10:47:00,1.85506,1.85506,1.85477,1.85498,7000000.0
2008-02-14 10:48:00,1.85522,1.85549,1.85514,1.85519,8000000.0
2008-02-14 10:49:00,1.85517,1.8552,1.85502,1.8552,9000000.0
2008-02-14 10:50:00,1.8552,1.85526,1.85496,1.85496,8000000.0
2008-02-14 10:51:00,1.85506,1.85506,1.85469,1.85472,9000000.0
2008-02-14 10:52:00,1.85469,1.85473,1.85457,1.85469,8000000.0
2008-02-14 10:53:00,1.85522,1.8554,1.85513,1.85513,9000000.0
2008-02-14 10:54:00,1.85544,1.8556,1.85537,1.85547,10000000.0
2008-02-14 10:55:00,1.85543,1.85551,1.85541,1.85551,7000000.0
2008-02-14 10:56:00,1.85548,1.8555,1.85366,1.85536,7000000.0
2008-02-14 10:57:00,1.85533,1.85533,1.85513,1.85523,8000000.0
2008-02-14 10:58:00,1.85604,1.85647,1.85604,1.85647,7000000.0
2008-02-14 10:59:00,1.8563,1.85652,1.8563,1.85652,11000000.0
2008-02-14 11:00:00,1.85634,1.85639,1.85439,1.85439,7000000.0
2008-02-14 11:01:00,1.85615,1.85649,1.85615,1.85616,8000000.0
2008-02-14 11:02:00,1.85649,1.85652,1.85632,1.85648,7000000.0
2008-02-14 11:03:00,1.85639,1.85652,1.85639,1.85649,11000000.0
2008-02-14 11:04:00,1.85678,1.85763,1.85665,1.85665,11000000.0
2008-02-14 11:05:00,1.85664,1.85679,1.85664,1.85669,7000000.0
2008-02-14 11:06:00,1.85676,1.85676,1.85536,1.85536,8000000.0
2008-02-14 11:07:00,1.85702,1.85847,1.85702,1.85847,7000000.0
2008-02-14 11:08:00,1.85906,1.85906,1.85884,1.85896,9000000.0
2008-02-14 11:09:00,1.85872,1.85894,1.85854,1.85854,8000000.0
2008-02-14 11:10:00,1.85827,1.85827,1.85807,1.85825,8000000.0
2008-02-14 11:11:00,1.85817,1.85817,1.85771,1.85773,10000000.0
2008-02-14 11:12:00,1.85775,1.85778,1.85767,1.85767,7000000.0
2008-02-14 11:13:00,1.85746,1.85747,1.85712,1.85734,11000000.0
2008-02-14 11:14:00,1.8572,1.8572,1.85586,1.85586,11000000.0
2008-02-14 11:15:00,1.85559,1.85578,1.85559,1.85568,7000000.0
2008-02-14 11:16:00,1.85607,1.85632,1.85607,1.85632,7000000.0
2008-02-14 11:17:00,1.85627,1.85639,1.85612,1.85639,7000000.0
2008-02-14 11:18:00,1.85626,1.85652,1.85619,1.85619,10000000.0
2008-02-14 11:19:00,1.85583,1.85619,1.8558,1.85619,11000000.0
2008-02-14 11:20:00,1.85611,1.85626,1.85596,1.856,8000000.0
2008-02-14 11:21:00,1.85576,1.85596,1.85573,1.85573,7000000.0
2008-02-14 11:22:00,1.8557,1.85572,1.85548,1.85572,8000000.0
2008-02-14 11:23:00,1.85616,1.85667,1.85616,1.85667,8000000.0
2008-02-14 11:24:00,1.85642,1.85642,1.85608,1.85608,7000000.0
2008-02-14 11:25:00,1.85601,1.85623,1.85601,1.85623,8000000.0
2008-02-14 11:26:00,1.85637,1.85637,1.85616,1.85622,11000000.0
2008-02-14 11:27:00,1.85642,1.85643,1.85633,1.85639,8000000.0
2008-02-14 11:28:00,1.85645,1.85654,1.85641,1.85645,7000000.0
2008-02-14 11:29:00,1.85632,1.85632,1.85597,1.85624,8000000.0
2008-02-14 11:30:00,1.85625,1.85625,1.8559,1.8559,7000000.0
2008-02-14 11:31:00,1.85483,1.85543,1.85482,1.85536,11000000.0
2008-02-14 11:32:00,1.85572,1.85572,1.85531,1.85542,11000000.0
2008-02-14 11:33:00,1.85586,1.85591,1.85565,1.8559,7000000.0
2008-02-14 11:34:00,1.85541,1.85554,1.85526,1.85554,7000000.0
2008-02-14 11:35:00,1.85568,1.85568,1.85529,1.8553,10000000.0
2008-02-14 11:36:00,1.85539,1.85539,1.85521,1.85525,8000000.0
2008-02-14 11:37:00,1.8553,1.85537,1.85495,1.85537,8000000.0
2008-02-14 11:38:00,1.8555,1.85555,1.85534,1.85555,9000000.0
2008-02-14 11:39:00,1.8555,1.85557,1.85547,1.85547,9000000.0
2008-02-14 11:40:00,1.85541,1.85547,1.85533,1.85547,11000000.0
2008-02-14 11:41:00,1.85545,1.85548,1.85537,1.85548,11000000.0
2008-02-14 11:42:00,1.85535,1.85535,1.85473,1.85473,11000000.0
2008-02-14 11:43:00,1.85461,1.85465,1.85449,1.85461,7000000.0
2008-02-14 11:44:00,1.85478,1.85478,1.8547,1.85471,7000000.0
2008-02-14 11:45:00,1.85452,1.85518,1.85452,1.85518,11000000.0
2008-02-14 11:46:00,1.85533,1.85541,1.85524,1.85525,7000000.0
2008-02-14 11:47:00,1.85512,1.85523,1.85499,1.85499,9000000.0
2008-02-14 11:48:00,1.85474,1.85474,1.85449,1.85456,10000000.0
2008-02-14 11:49:00,1.85449,1.85473,1.85448,1.85473,7000000.0
2008-02-14 11:50:00,1.8548,1.85484,1.85464,1.85464,7000000.0
2008-02-14 11:51:00,1.85469,1.85475,1.85441,1.85473,8000000.0
2008-02-14 11:52:00,1.85487,1.85508,1.85487,1.85508,10000000.0
2008-02-14 11:53:00,1.85507,1.85507,1.8549,1.85495,10000000.0
2008-02-14 11:54:00,1.85489,1.85504,1.85488,1.85498,9000000.0
2008-02-14 11:55:00,1.85493,1.85493,1.85479,1.8548,8000000.0
2008-02-14 11:56:00,1.85481,1.855,1.85469,1.855,11000000.0
2008-02-14 11:57:00,1.8556,1.85573,1.85544,1.85544,8000000.0
2008-02-14 11:58:00,1.85545,1.85564,1.85545,1.85563,9000000.0
2008-02-14 11:59:00,1.85574,1.8559,1.85574,1.85575,7000000.0
2008-02-14 12:00:00,1.85597,1.85598,1.85569,1.85588,7000000.0
2008-02-14 12:01:00,1.85547,1.8557,1.85541,1.85564,10000000.0
2008-02-14 12:02:00,1.85576,1.85592,1.85575,1.85592,10000000.0
2008-02-14 12:03:00,1.85566,1.85566,1.85473,1.85473,7000000.0
2008-02-14 12:04:00,1.85448,1.85448,1.85429,1.85439,9000000.0
2008-02-14 12:05:00,1.85416,1.85436,1.85383,1.85383,11000000.0
2008-02-14 12:06:00,1.85431,1.85451,1.85377,1.85377,7000000.0
2008-02-14 12:07:00,1.85428,1.85476,1.85428,1.85476,7000000.0
2008-02-14 12:08:00,1.85473,1.85482,1.8546,1.85474,9000000.0
2008-02-14 12:09:00,1.85518,1.85528,1.85505,1.85505,8000000.0
2008-02-14 12:10:00,1.8549,1.8549,1.85475,1.85476,8000000.0
2008-02-14 12:11:00,1.85525,1.85595,1.85514,1.85595,7000000.0
2008-02-14 12:12:00,1.85606,1.85621,1.85579,1.85579,7000000.0
2008-02-14 12:13:00,1.85572,1.85572,1.85505,1.85506,10000000.0
2008-02-14 12:14:00,1.85528,1.85574,1.85528,1.85574,8000000.0
2008-02-14 12:15:00,1.85551,1.85563,1.85534,1.85549,8000000.0
2008-02-14 12:16:00,1.85544,1.8556,1.85519,1.85557,8000000.0
2008-02-14 12:17:00,1.85578,1.85578,1.85556,1.8557,8000000.0
2008-02-14 12:18:00,1.85576,1.85576,1.85561,1.85575,11000000.0
2008-02-14 12:19:00,1.85563,1.85583,1.85563,1.85582,9000000.0
2008-02-14 12:20:00,1.85549,1.85549,1.85426,1.8554,10000000.0
2008-02-14 12:21:00,1.85584,1.85584,1.85378,1.85378,7000000.0
2008-02-14 12:22:00,1.85569,1.85587,1.85562,1.85572,8000000.0
2008-02-14 12:23:00,1.85559,1.8557,1.85551,1.85551,7000000.0
2008-02-14 12:24:00,1.8557,1.85575,1.85554,1.85559,7000000.0
2008-02-14 12:25:00,1.85564,1.85665,1.85564,1.85665,9000000.0
2008-02-14 12:26:00,1.85686,1.85699,1.85639,1.85639,8000000.0
2008-02-14 12:27:00,1.8561,1.85616,1.85592,1.85612,10000000.0
2008-02-14 12:28:00,1.85626,1.85651,1.85626,1.85651,9000000.0
2008-02-14 12:29:00,1.85652,1.85652,1.85623,1.85633,9000000.0
2008-02-14 12:30:00,1.8562,1.85622,1.85602,1.85622,7000000.0
2008-02-14 12:31:00,1.8562,1.8562,1.85595,1.8561,11000000.0
2008-02-14 12:32:00,1.85594,1.85612,1.85594,1.85597,7000000.0
2008-02-14 12:33:00,1.85612,1.8563,1.8561,1.8561,7000000.0
2008-02-14 12:34:00,1.85617,1.85648,1.85617,1.85648,7000000.0
2008-02-14 12:35:00,1.85649,1.85649,1.85611,1.85611,8000000.0
2008-02-14 12:36:00,1.8562,1.85627,1.85614,1.85614,8000000.0
2008-02-14 12:37:00,1.85604,1.8565,1.85604,1.8565,9000000.0
2008-02-14 12:38:00,1.85649,1.85663,1.85634,1.85655,8000000.0
2008-02-14 12:39:00,1.85651,1.8566,1.85625,1.85625,9000000.0
2008-02-14 12:40:00,1.85603,1.85603,1.85559,1.85559,7000000.0
2008-02-14 12:41:00,1.85513,1.85513,1.85405,1.85405,8000000.0
2008-02-14 12:42:00,1.85415,1.85456,1.85407,1.85456,9000000.0
2008-02-14 12:43:00,1.85461,1.85467,1.85403,1.85403,9000000.0
2008-02-14 12:44:00,1.85417,1.85444,1.85414,1.85444,8000000.0
2008-02-14 12:45:00,1.85466,1.85504,1.85451,1.85479,10000000.0
2008-02-14 12:46:00,1.85479,1.85491,1.85461,1.85487,9000000.0
2008-02-14 12:47:00,1.85509,1.85519,1.85483,1.85483,10000000.0
2008-02-14 12:48:00,1.85449,1.85456,1.85429,1.85439,11000000.0
2008-02-14 12:49:00,1.85459,1.85469,1.85457,1.85457,7000000.0
2008-02-14 12:50:00,1.85477,1.85504,1.85477,1.85481,7000000.0
2008-02-14 12:51:00,1.85476,1.85477,1.85436,1.85436,8000000.0
2008-02-14 12:52:00,1.85465,1.85484,1.85438,1.85484,11000000.0
2008-02-14 12:53:00,1.85484,1.85484,1.8546,1.85464,8000000.0
2008-02-14 12:54:00,1.85455,1.85455,1.85436,1.85439,7000000.0
2008-02-14 12:55:00,1.85408,1.85408,1.85372,1.85372,8000000.0
2008-02-14 12:56:00,1.85361,1.85369,1.85324,1.85324,7000000.0
2008-02-14 12:57:00,1.85333,1.85363,1.85331,1.85363,7000000.0
2008-02-14 12:58:00,1.85358,1.85358,1.85286,1.85286,8000000.0
2008-02-14 12:59:00,1.85283,1.85287,1.85273,1.85287,7000000.0
2008-02-14 13:00:00,1.85277,1.85277,1.85242,1.85259,8000000.0
2008-02-14 13:01:00,1.85256,1.85259,1.8524,1.8524,8000000.0
2008-02-14 13:02:00,1.85257,1.85257,1.85237,1.85257,7000000.0
2008-02-14 13:03:00,1.85264,1.85319,1.85264,1.85319,8000000.0
2008-02-14 13:04:00,1.85337,1.85348,1.85337,1.85348,7000000.0
2008-02-14 13:05:00,1.85357,1.85371,1.85351,1.85371,8000000.0
2008-02-14 13:06:00,1.85388,1.85421,1.85377,1.85421,7000000.0
2008-02-14 13:07:00,1.85423,1.85427,1.85416,1.85427,7000000.0
2008-02-14 13:08:00,1.8541,1.8541,1.85384,1.8539,10000000.0
2008-02-14 13:09:00,1.854,1.85414,1.85385,1.85405,7000000.0
2008-02-14 13:10:00,1.85391,1.85412,1.85391,1.85396,9000000.0
2008-02-14 13:11:00,1.85389,1.85401,1.85366,1.85382,8000000.0
2008-02-14 13:12:00,1.85363,1.85388,1.85348,1.85388,8000000.0
2008-02-14 13:13:00,1.85395,1.85403,1.85374,1.85398,9000000.0
2008-02-14 13:14:00,1.85405,1.85422,1.85401,1.85413,7000000.0
2008-02-14 13:15:00,1.85415,1.85428,1.85406,1.85428,8000000.0
2008-02-14 13:16:00,1.85438,1.85449,1.85429,1.85448,8000000.0
2008-02-14 13:17:00,1.85475,1.85494,1.8546,1.8546,9000000.0
2008-02-14 13:18:00,1.85464,1.85476,1.85459,1.85464,10000000.0
2008-02-14 13:19:00,1.85477,1.85518,1.85477,1.85518,8000000.0
2008-02-14 13:20:00,1.8552,1.8552,1.855,1.8551,8000000.0
2008-02-14 13:21:00,1.85519,1.85524,1.85502,1.85502,7000000.0
2008-02-14 13:22:00,1.85522,1.85522,1.85488,1.85515,11000000.0
2008-02-14 13:23:00,1.85503,1.85516,1.855,1.85509,8000000.0
2008-02-14 13:24:00,1.85523,1.85523,1.85504,1.85504,7000000.0
2008-02-14 13:25:00,1.85525,1.85563,1.85525,1.85563,11000000.0
2008-02-14 13:26:00,1.85586,1.85597,1.85569,1.85569,10000000.0
2008-02-14 13:27:00,1.8553,1.8553,1.855,1.85516,8000000.0
2008-02-14 13:28:00,1.85545,1.85576,1.85545,1.85576,21000000.0
2008-02-14 13:29:00,1.85606,1.85608,1.85604,1.85605,17000000.0
2008-02-14 13:30:00,1.8558,1.8558,1.85534,1.85534,7000000.0
2008-02-14 13:31:00,1.85524,1.85528,1.85519,1.85519,9000000.0
2008-02-14 13:32:00,1.85529,1.8557,1.85529,1.8557,14000000.0
2008-02-14 13:33:00,1.85575,1.85575,1.85552,1.85552,14000000.0
2008-02-14 13:34:00,1.8554,1.85547,1.85528,1.85528,31000000.0
2008-02-14 13:35:00,1.85528,1.85542,1.85521,1.85522,17000000.0
2008-02-14 13:36:00,1.85498,1.8552,1.85498,1.85515,24000000.0
2008-02-14 13:37:00,1.85517,1.85529,1.85517,1.85521,10000000.0
2008-02-14 13:38:00,1.85522,1.85535,1.85513,1.85526,18000000.0
2008-02-14 13:39:00,1.8553,1.85539,1.85514,1.85514,15000000.0
2008-02-14 13:40:00,1.85512,1.85532,1.85511,1.85532,29000000.0
2008-02-14 13:41:00,1.85561,1.85567,1.85553,1.8556,13000000.0
2008-02-14 13:42:00,1.85548,1.85556,1.85531,1.85556,8000000.0
2008-02-14 13:43:00,1.85561,1.85565,1.85551,1.85559,10000000.0
2008-02-14 13:44:00,1.85573,1.85581,1.85557,1.85581,26000000.0
2008-02-14 13:45:00,1.8557,1.85591,1.85569,1.8559,22000000.0
2008-02-14 13:46:00,1.8557,1.85584,1.85568,1.85568,19000000.0
2008-02-14 13:47:00,1.85573,1.85575,1.85568,1.85571,17000000.0
2008-02-14 13:48:00,1.85564,1.85564,1.85557,1.85559,22000000.0
2008-02-14 13:49:00,1.8555,1.8555,1.85517,1.85517,24000000.0
2008-02-14 13:50:00,1.8551,1.85512,1.855,1.85506,15000000.0
2008-02-14 13:51:00,1.85506,1.8552,1.85506,1.8552,22000000.0
2008-02-14 13:52:00,1.85519,1.85527,1.85503,1.85527,32000000.0
2008-02-14 13:53:00,1.85541,1.85545,1.85528,1.85528,28000000.0
2008-02-14 13:54:00,1.8553,1.85536,1.85527,1.85527,31000000.0
2008-02-14 13:55:00,1.85489,1.85494,1.8539,1.8544,20000000.0
2008-02-14 13:56:00,1.85517,1.85539,1.85517,1.85529,24000000.0
2008-02-14 13:57:00,1.85522,1.85523,1.85505,1.85517,34000000.0
2008-02-14 13:58:00,1.85506,1.85506,1.85487,1.85499,16000000.0
2008-02-14 13:59:00,1.85498,1.85503,1.85466,1.85495,30000000.0
2008-02-14 14:00:00,1.85501,1.85501,1.85438,1.85438,39000000.0
2008-02-14 14:01:00,1.85472,1.85472,1.85439,1.85464,30000000.0
2008-02-14 14:02:00,1.85472,1.85498,1.85472,1.85498,19000000.0
2008-02-14 14:03:00,1.85537,1.85541,1.85532,1.85541,23000000.0
2008-02-14 14:04:00,1.8552,1.85525,1.85519,1.85525,33000000.0
2008-02-14 14:05:00,1.8554,1.8554,1.85481,1.85481,28000000.0
2008-02-14 14:06:00,1.85473,1.85477,1.85464,1.85477,31000000.0
2008-02-14 14:07:00,1.85465,1.85465,1.85452,1.85456,31000000.0
2008-02-14 14:08:00,1.85452,1.85452,1.85417,1.85432,27000000.0
2008-02-14 14:09:00,1.8542,1.85436,1.85417,1.85436,27000000.0
2008-02-14 14:10:00,1.85439,1.85496,1.85439,1.85496,24000000.0
2008-02-14 14:11:00,1.85506,1.85506,1.85481,1.85482,21000000.0
2008-02-14 14:12:00,1.85474,1.85487,1.8546,1.8546,22000000.0
2008-02-14 14:13:00,1.85505,1.85505,1.85448,1.85452,13000000.0
2008-02-14 14:14:00,1.85411,1.85411,1.85295,1.85318,21000000.0
2008-02-14 14:15:00,1.8525,1.85256,1.8518,1.8518,25000000.0
2008-02-14 14:16:00,1.8519,1.8524,1.85178,1.85218,26000000.0
2008-02-14 14:17:00,1.85115,1.85175,1.85113,1.85175,32000000.0
2008-02-14 14:18:00,1.85137,1.85137,1.85069,1.85069,27000000.0
2008-02-14 14:19:00,1.85008,1.85008,1.84983,1.84983,35000000.0
2008-02-14 14:20:00,1.84977,1.84993,1.84967,1.84993,32000000.0
2008-02-14 14:21:00,1.84988,1.84988,1.84926,1.84938,39000000.0
2008-02-14 14:22:00,1.84936,1.84983,1.84936,1.84969,22000000.0
2008-02-14 14:23:00,1.84984,1.85006,1.84983,1.85,40000000.0
2008-02-14 14:24:00,1.84991,1.84991,1.84946,1.84947,10000000.0
2008-02-14 14:25:00,1.84883,1.84933,1.84837,1.84933,35000000.0
2008-02-14 14:26:00,1.85039,1.85039,1.85016,1.85023,18000000.0
2008-02-14 14:27:00,1.84989,1.84999,1.84941,1.84941,28000000.0
2008-02-14 14:28:00,1.84946,1.84979,1.84937,1.84945,21000000.0
2008-02-14 14:29:00,1.8494,1.84954,1.84934,1.84945,16000000.0
2008-02-14 14:30:00,1.84961,1.84979,1.84946,1.84972,25000000.0
2008-02-14 14:31:00,1.84949,1.84967,1.84949,1.84967,26000000.0
2008-02-14 14:32:00,1.84966,1.84966,1.84942,1.84942,32000000.0
2008-02-14 14:33:00,1.84919,1.84919,1.84846,1.84846,20000000.0
2008-02-14 14:34:00,1.84831,1.84838,1.84824,1.84836,25000000.0
2008-02-14 14:35:00,1.84857,1.84867,1.84853,1.84863,23000000.0
2008-02-14 14:36:00,1.84881,1.84908,1.84881,1.84908,11000000.0
2008-02-14 14:37:00,1.84932,1.85,1.84932,1.85,41000000.0
2008-02-14 14:38:00,1.85012,1.85032,1.84981,1.85013,54000000.0
2008-02-14 14:39:00,1.8502,1.8502,1.84989,1.84989,36000000.0
2008-02-14 14:40:00,1.84969,1.85007,1.84969,1.85005,36000000.0
2008-02-14 14:41:00,1.85008,1.8504,1.85008,1.8504,41000000.0
2008-02-14 14:42:00,1.8504,1.85045,1.85039,1.85042,19000000.0
2008-02-14 14:43:00,1.84994,1.85022,1.84959,1.84959,20000000.0
2008-02-14 14:44:00,1.84946,1.8497,1.84943,1.8497,25000000.0
2008-02-14 14:45:00,1.84997,1.8502,1.84997,1.85019,33000000.0
2008-02-14 14:46:00,1.85024,1.8507,1.85024,1.8507,11000000.0
2008-02-14 14:47:00,1.85072,1.85073,1.8506,1.8506,7000000.0
2008-02-14 14:48:00,1.85059,1.85088,1.85059,1.85088,21000000.0
2008-02-14 14:49:00,1.85081,1.85125,1.85081,1.85091,32000000.0
2008-02-14 14:50:00,1.8507,1.8507,1.85037,1.85045,33000000.0
2008-02-14 14:51:00,1.8504,1.8504,1.85012,1.85022,37000000.0
2008-02-14 14:52:00,1.85026,1.85031,1.85026,1.85028,17000000.0
2008-02-14 14:53:00,1.85043,1.85045,1.85032,1.85036,22000000.0
2008-02-14 14:54:00,1.85031,1.85041,1.85031,1.85031,17000000.0
2008-02-14 14:55:00,1.85022,1.85026,1.85007,1.85026,7000000.0
2008-02-14 14:56:00,1.85005,1.85006,1.84966,1.84966,21000000.0
2008-02-14 14:57:00,1.84989,1.84989,1.84899,1.849,12000000.0
2008-02-14 14:58:00,1.84885,1.8498,1.84885,1.8498,31000000.0
2008-02-14 14:59:00,1.8499,1.84994,1.84965,1.84965,20000000.0
2008-02-14 15:00:00,1.84959,1.84998,1.84959,1.84991,32000000.0
2008-02-14 15:01:00,1.85023,1.85068,1.85023,1.85068,14000000.0
2008-02-14 15:02:00,1.85092,1.85123,1.85086,1.85086,26000000.0
2008-02-14 15:03:00,1.85102,1.85109,1.85098,1.85109,30000000.0
2008-02-14 15:04:00,1.85107,1.85107,1.85018,1.85018,29000000.0
2008-02-14 15:05:00,1.85006,1.85053,1.85006,1.85053,28000000.0
2008-02-14 15:06:00,1.85054,1.85098,1.85049,1.85049,16000000.0
2008-02-14 15:07:00,1.84988,1.84996,1.84969,1.84996,26000000.0
2008-02-14 15:08:00,1.85053,1.85095,1.85053,1.85091,25000000.0
2008-02-14 15:09:00,1.8513,1.85155,1.85095,1.85155,34000000.0
2008-02-14 15:10:00,1.85147,1.85202,1.85147,1.85202,36000000.0
2008-02-14 15:11:00,1.85211,1.85211,1.85149,1.85149,27000000.0
2008-02-14 15:12:00,1.85129,1.85129,1.85121,1.85123,26000000.0
2008-02-14 15:13:00,1.85124,1.85132,1.85117,1.85131,41000000.0
2008-02-14 15:14:00,1.85124,1.85124,1.85095,1.85107,30000000.0
2008-02-14 15:15:00,1.85145,1.8515,1.85145,1.85146,21000000.0
2008-02-14 15:16:00,1.85145,1.85148,1.85138,1.85148,9000000.0
2008-02-14 15:17:00,1.85147,1.85154,1.85145,1.85145,26000000.0
2008-02-14 15:18:00,1.85136,1.85136,1.85097,1.85097,10000000.0
2008-02-14 15:19:00,1.85103,1.85103,1.85085,1.851,16000000.0
2008-02-14 15:20:00,1.85073,1.85077,1.85066,1.85066,20000000.0
2008-02-14 15:21:00,1.85083,1.85142,1.85078,1.85142,12000000.0
2008-02-14 15:22:00,1.85084,1.85109,1.85084,1.8509,22000000.0
2008-02-14 15:23:00,1.85072,1.85072,1.85044,1.85051,36000000.0
2008-02-14 15:24:00,1.85066,1.8511,1.85066,1.85071,20000000.0
2008-02-14 15:25:00,1.85112,1.85119,1.85104,1.85119,14000000.0
2008-02-14 15:26:00,1.85132,1.85132,1.8511,1.8511,40000000.0
2008-02-14 15:27:00,1.85107,1.85107,1.85092,1.85092,32000000.0
2008-02-14 15:28:00,1.85097,1.85097,1.85075,1.85086,55000000.0
2008-02-14 15:29:00,1.85059,1.85059,1.84765,1.84818,47000000.0
2008-02-14 15:30:00,1.84772,1.85015,1.84714,1.85015,71000000.0
2008-02-14 15:31:00,1.85023,1.85025,1.84981,1.85001,58000000.0
2008-02-14 15:32:00,1.84987,1.84992,1.84967,1.84967,25000000.0
2008-02-14 15:33:00,1.8496,1.84998,1.8496,1.84992,32000000.0
2008-02-14 15:34:00,1.85027,1.85051,1.85026,1.85051,22000000.0
2008-02-14 15:35:00,1.85048,1.85048,1.85,1.85023,30000000.0
2008-02-14 15:36:00,1.85011,1.85011,1.84937,1.84937,23000000.0
2008-02-14 15:37:00,1.84926,1.84966,1.84926,1.84966,24000000.0
2008-02-14 15:38:00,1.84923,1.84924,1.84861,1.84924,61000000.0
2008-02-14 15:39:00,1.84924,1.84934,1.84903,1.84913,40000000.0
2008-02-14 15:40:00,1.84927,1.84927,1.84895,1.84895,37000000.0
2008-02-14 15:41:00,1.84885,1.84889,1.84855,1.84889,43000000.0
2008-02-14 15:42:00,1.84902,1.84918,1.84876,1.84876,41000000.0
2008-02-14 15:43:00,1.84874,1.84917,1.84874,1.84917,30000000.0
2008-02-14 15:44:00,1.84908,1.84908,1.84871,1.849,29000000.0
2008-02-14 15:45:00,1.84891,1.84894,1.84866,1.84876,36000000.0
2008-02-14 15:46:00,1.84896,1.84911,1.84885,1.84911,24000000.0
2008-02-14 15:47:00,1.84955,1.84983,1.84955,1.84983,31000000.0
2008-02-14 15:48:00,1.85002,1.8501,1.84976,1.84991,33000000.0
2008-02-14 15:49:00,1.84988,1.85016,1.84988,1.85016,25000000.0
2008-02-14 15:50:00,1.85037,1.85037,1.84993,1.85015,11000000.0
2008-02-14 15:51:00,1.84982,1.84989,1.8494,1.8494,37000000.0
2008-02-14 15:52:00,1.84942,1.84995,1.84942,1.84989,23000000.0
2008-02-14 15:53:00,1.84973,1.84975,1.8496,1.84965,15000000.0
2008-02-14 15:54:00,1.84973,1.84973,1.84961,1.84973,26000000.0
2008-02-14 15:55:00,1.85007,1.85015,1.85006,1.85011,33000000.0
2008-02-14 15:56:00,1.85017,1.85027,1.85017,1.85018,36000000.0
2008-02-14 15:57:00,1.84995,1.85001,1.84981,1.84996,34000000.0
2008-02-14 15:58:00,1.84999,1.85092,1.84999,1.85092,24000000.0
2008-02-14 15:59:00,1.85032,1.85068,1.84996,1.85068,23000000.0
2008-02-14 16:00:00,1.8508,1.8508,1.8497,1.8497,51000000.0
2008-02-14 16:01:00,1.84929,1.84931,1.84904,1.84904,31000000.0
2008-02-14 16:02:00,1.84879,1.84879,1.84815,1.84861,29000000.0
2008-02-14 16:03:00,1.84876,1.84876,1.84851,1.84857,51000000.0
2008-02-14 16:04:00,1.84846,1.84915,1.84839,1.84839,38000000.0
2008-02-14 16:05:00,1.84821,1.84879,1.84751,1.84751,37000000.0
2008-02-14 16:06:00,1.8478,1.84837,1.8478,1.84811,33000000.0
2008-02-14 16:07:00,1.84819,1.84848,1.84819,1.84833,37000000.0
2008-02-14 16:08:00,1.84834,1.84857,1.84833,1.84857,37000000.0
2008-02-14 16:09:00,1.84873,1.84886,1.84862,1.84862,44000000.0
2008-02-14 16:10:00,1.84813,1.84813,1.84781,1.84806,41000000.0
2008-02-14 16:11:00,1.8477,1.8477,1.84753,1.84761,27000000.0
2008-02-14 16:12:00,1.84779,1.84787,1.84765,1.84765,22000000.0
2008-02-14 16:13:00,1.84759,1.84763,1.84741,1.84744,38000000.0
2008-02-14 16:14:00,1.84709,1.84709,1.84642,1.84642,41000000.0
2008-02-14 16:15:00,1.8466,1.84701,1.8466,1.8469,42000000.0
2008-02-14 16:16:00,1.84715,1.84723,1.84707,1.84722,45000000.0
2008-02-14 16:17:00,1.84703,1.84719,1.84703,1.84714,22000000.0
2008-02-14 16:18:00,1.84739,1.84744,1.84734,1.84743,49000000.0
2008-02-14 16:19:00,1.8474,1.84743,1.84731,1.84738,27000000.0
2008-02-14 16:20:00,1.84707,1.8472,1.84682,1.8469,52000000.0
2008-02-14 16:21:00,1.84731,1.84786,1.84731,1.84786,37000000.0
2008-02-14 16:22:00,1.84785,1.84802,1.84758,1.84758,50000000.0
2008-02-14 16:23:00,1.84741,1.84757,1.84734,1.84755,48000000.0
2008-02-14 16:24:00,1.84773,1.84773,1.84738,1.84738,44000000.0
2008-02-14 16:25:00,1.84739,1.84739,1.84689,1.847,28000000.0
2008-02-14 16:26:00,1.84713,1.84752,1.84713,1.84752,41000000.0
2008-02-14 16:27:00,1.84746,1.84746,1.84721,1.84721,46000000.0
2008-02-14 16:28:00,1.84703,1.84737,1.84703,1.84737,34000000.0
2008-02-14 16:29:00,1.84737,1.8474,1.84728,1.84737,24000000.0
2008-02-14 16:30:00,1.84672,1.84672,1.84646,1.84657,43000000.0
2008-02-14 16:31:00,1.84656,1.84663,1.84645,1.8466,36000000.0
2008-02-14 16:32:00,1.84656,1.84659,1.84628,1.84628,34000000.0
2008-02-14 16:33:00,1.84635,1.84675,1.84633,1.84648,41000000.0
2008-02-14 16:34:00,1.84625,1.84626,1.84586,1.84586,29000000.0
2008-02-14 16:35:00,1.84561,1.84581,1.84551,1.84574,53000000.0
2008-02-14 16:36:00,1.84554,1.84574,1.84538,1.84574,43000000.0
2008-02-14 16:37:00,1.84607,1.84627,1.846,1.84619,56000000.0
2008-02-14 16:38:00,1.84602,1.84627,1.84602,1.84604,34000000.0
2008-02-14 16:39:00,1.8457,1.8459,1.84544,1.8459,43000000.0
2008-02-14 16:40:00,1.84563,1.84563,1.84504,1.84512,63000000.0
2008-02-14 16:41:00,1.84506,1.84511,1.84466,1.84498,44000000.0
2008-02-14 16:42:00,1.84508,1.84517,1.84496,1.84509,57000000.0
2008-02-14 16:43:00,1.84488,1.84514,1.84488,1.84502,20000000.0
2008-02-14 16:44:00,1.84506,1.84506,1.84463,1.84466,34000000.0
2008-02-14 16:45:00,1.84484,1.84526,1.84484,1.84521,41000000.0
2008-02-14 16:46:00,1.84514,1.84514,1.84393,1.84393,59000000.0
2008-02-14 16:47:00,1.84391,1.84419,1.84388,1.84415,55000000.0
2008-02-14 16:48:00,1.84426,1.84431,1.844,1.84404,46000000.0
2008-02-14 16:49:00,1.8441,1.84446,1.84404,1.84404,35000000.0
2008-02-14 16:50:00,1.84399,1.84427,1.84397,1.84427,45000000.0
2008-02-14 16:51:00,1.84382,1.84382,1.8433,1.84352,30000000.0
2008-02-14 16:52:00,1.84339,1.84387,1.84339,1.84365,30000000.0
2008-02-14 16:53:00,1.84368,1.8438,1.84368,1.84372,19000000.0
2008-02-14 16:54:00,1.8437,1.84391,1.8437,1.84391,18000000.0
2008-02-14 16:55:00,1.84427,1.84443,1.84424,1.84437,40000000.0
2008-02-14 16:56:00,1.84441,1.84441,1.84431,1.84437,37000000.0
2008-02-14 16:57:00,1.84407,1.8441,1.84398,1.84402,17000000.0
2008-02-14 16:58:00,1.84402,1.84425,1.84402,1.84418,45000000.0
2008-02-14 16:59:00,1.84459,1.84505,1.84458,1.845,39000000.0
2008-02-14 17:00:00,1.84523,1.84539,1.84504,1.84534,47000000.0
2008-02-14 17:01:00,1.84608,1.84736,1.84608,1.84705,26000000.0
2008-02-14 17:02:00,1.84717,1.84719,1.84666,1.84707,33000000.0
2008-02-14 17:03:00,1.84702,1.84707,1.84642,1.84693,33000000.0
2008-02-14 17:04:00,1.84656,1.84656,1.84614,1.84614,37000000.0
2008-02-14 17:05:00,1.84656,1.84723,1.84656,1.84723,35000000.0
2008-02-14 17:06:00,1.84733,1.84733,1.84718,1.84733,46000000.0
2008-02-14 17:07:00,1.84717,1.84726,1.84701,1.84701,33000000.0
2008-02-14 17:08:00,1.84681,1.84681,1.84636,1.84674,45000000.0
2008-02-14 17:09:00,1.84719,1.8472,1.84704,1.84715,47000000.0
2008-02-14 17:10:00,1.84704,1.84748,1.84704,1.84714,36000000.0
2008-02-14 17:11:00,1.84693,1.84693,1.84642,1.84642,44000000.0
2008-02-14 17:12:00,1.84558,1.8457,1.84532,1.84532,23000000.0
2008-02-14 17:13:00,1.8457,1.84596,1.84567,1.84596,35000000.0
2008-02-14 17:14:00,1.84578,1.84594,1.84558,1.84558,27000000.0
2008-02-14 17:15:00,1.84525,1.84543,1.84494,1.84494,26000000.0
2008-02-14 17:16:00,1.84498,1.84517,1.84498,1.84514,27000000.0
2008-02-14 17:17:00,1.84525,1.84562,1.84525,1.84547,38000000.0
2008-02-14 17:18:00,1.84561,1.8457,1.84532,1.84559,29000000.0
2008-02-14 17:19:00,1.8456,1.84595,1.8456,1.84588,19000000.0
2008-02-14 17:20:00,1.84561,1.84561,1.84504,1.84504,29000000.0
2008-02-14 17:21:00,1.84487,1.84521,1.84487,1.84521,26000000.0
2008-02-14 17:22:00,1.84518,1.84609,1.84518,1.84609,30000000.0
2008-02-14 17:23:00,1.84652,1.84673,1.84627,1.84627,32000000.0
2008-02-14 17:24:00,1.84658,1.84658,1.84597,1.84597,23000000.0
2008-02-14 17:25:00,1.84585,1.84595,1.84572,1.84586,20000000.0
2008-02-14 17:26:00,1.84582,1.84583,1.84566,1.84566,18000000.0
2008-02-14 17:27:00,1.84584,1.84591,1.84572,1.84591,44000000.0
2008-02-14 17:28:00,1.8454,1.8454,1.84504,1.84508,39000000.0
2008-02-14 17:29:00,1.84529,1.846,1.84529,1.846,36000000.0
2008-02-14 17:30:00,1.84625,1.84625,1.84602,1.84602,61000000.0
2008-02-14 17:31:00,1.84622,1.84656,1.84602,1.84602,62000000.0
2008-02-14 17:32:00,1.84591,1.84602,1.84591,1.84602,54000000.0
2008-02-14 17:33:00,1.84606,1.84642,1.84606,1.84621,64000000.0
2008-02-14 17:34:00,1.84603,1.84611,1.84595,1.84608,60000000.0
2008-02-14 17:35:00,1.84623,1.84625,1.84609,1.84612,43000000.0
2008-02-14 17:36:00,1.84625,1.84635,1.84608,1.84608,58000000.0
2008-02-14 17:37:00,1.8461,1.8464,1.8461,1.84631,47000000.0
2008-02-14 17:38:00,1.84658,1.84667,1.84646,1.84667,44000000.0
2008-02-14 17:39:00,1.8467,1.84679,1.84668,1.84679,41000000.0
2008-02-14 17:40:00,1.84659,1.84659,1.84614,1.84614,59000000.0
2008-02-14 17:41:00,1.84602,1.84609,1.84596,1.84598,50000000.0
2008-02-14 17:42:00,1.84589,1.84589,1.84577,1.84577,37000000.0
2008-02-14 17:43:00,1.84577,1.8458,1.84574,1.84575,33000000.0
2008-02-14 17:44:00,1.84567,1.84623,1.84563,1.84563,46000000.0
2008-02-14 17:45:00,1.84536,1.84555,1.84536,1.84549,49000000.0
2008-02-14 17:46:00,1.84556,1.84625,1.84556,1.84625,56000000.0
2008-02-14 17:47:00,1.84625,1.84625,1.84546,1.84567,65000000.0
2008-02-14 17:48:00,1.84545,1.84562,1.84531,1.84557,61000000.0
2008-02-14 17:49:00,1.84539,1.84563,1.84535,1.84547,72000000.0
2008-02-14 17:50:00,1.84571,1.84598,1.84562,1.84585,53000000.0
2008-02-14 17:51:00,1.8458,1.84582,1.84567,1.84571,54000000.0
2008-02-14 17:52:00,1.84572,1.84583,1.84572,1.84579,51000000.0
2008-02-14 17:53:00,1.84565,1.84573,1.84558,1.84558,42000000.0
2008-02-14 17:54:00,1.84553,1.84589,1.84553,1.84561,32000000.0
2008-02-14 17:55:00,1.84555,1.84593,1.84555,1.84574,32000000.0
2008-02-14 17:56:00,1.84594,1.84614,1.84589,1.84593,47000000.0
2008-02-14 17:57:00,1.84635,1.8464,1.84606,1.84634,34000000.0
2008-02-14 17:58:00,1.84621,1.84637,1.84621,1.84635,44000000.0
2008-02-14 17:59:00,1.84641,1.84701,1.84641,1.84664,39000000.0
2008-02-14 18:00:00,1.8467,1.84686,1.84655,1.84674,32000000.0
2008-02-14 18:01:00,1.84666,1.84705,1.84655,1.84705,52000000.0
2008-02-14 18:02:00,1.84717,1.84775,1.84717,1.84775,30000000.0
2008-02-14 18:03:00,1.84763,1.84877,1.84763,1.84877,38000000.0
2008-02-14 18:04:00,1.84861,1.84878,1.84842,1.84862,38000000.0
2008-02-14 18:05:00,1.84841,1.84848,1.8483,1.84839,36000000.0
2008-02-14 18:06:00,1.84829,1.84838,1.84819,1.84838,32000000.0
2008-02-14 18:07:00,1.84827,1.84847,1.84825,1.84825,38000000.0
2008-02-14 18:08:00,1.84813,1.84814,1.84791,1.84791,56000000.0
2008-02-14 18:09:00,1.84812,1.84851,1.84812,1.84851,34000000.0
2008-02-14 18:10:00,1.84859,1.84882,1.84859,1.84881,26000000.0
2008-02-14 18:11:00,1.84888,1.84888,1.84855,1.84855,34000000.0
2008-02-14 18:12:00,1.84849,1.84857,1.84838,1.84857,24000000.0
2008-02-14 18:13:00,1.84813,1.84906,1.84813,1.84875,30000000.0
2008-02-14 18:14:00,1.84899,1.84905,1.84868,1.84905,22000000.0
2008-02-14 18:15:00,1.84975,1.85133,1.84975,1.85133,21000000.0
2008-02-14 18:16:00,1.85118,1.85192,1.85118,1.85192,66000000.0
2008-02-14 18:17:00,1.8523,1.8523,1.85129,1.85129,60000000.0
2008-02-14 18:18:00,1.85144,1.85144,1.85055,1.85055,33000000.0
2008-02-14 18:19:00,1.85011,1.85034,1.84968,1.84968,46000000.0
2008-02-14 18:20:00,1.85023,1.85106,1.84989,1.84989,61000000.0
2008-02-14 18:21:00,1.85032,1.85063,1.85021,1.85063,37000000.0
2008-02-14 18:22:00,1.85092,1.85118,1.85092,1.85104,49000000.0
2008-02-14 18:23:00,1.85012,1.85051,1.84996,1.85051,34000000.0
2008-02-14 18:24:00,1.85059,1.85123,1.85034,1.85043,47000000.0
2008-02-14 18:25:00,1.85051,1.8511,1.85051,1.85092,31000000.0
2008-02-14 18:26:00,1.8505,1.85075,1.8504,1.85075,43000000.0
2008-02-14 18:27:00,1.85085,1.85086,1.85073,1.85085,35000000.0
2008-02-14 18:28:00,1.8509,1.85178,1.8509,1.85178,18000000.0
2008-02-14 18:29:00,1.85117,1.85123,1.85105,1.85105,24000000.0
2008-02-14 18:30:00,1.85113,1.85226,1.85113,1.85226,32000000.0
2008-02-14 18:31:00,1.85226,1.85296,1.85226,1.85296,46000000.0
2008-02-14 18:32:00,1.85308,1.85399,1.85301,1.85399,55000000.0
2008-02-14 18:33:00,1.85424,1.85437,1.85381,1.85381,29000000.0
2008-02-14 18:34:00,1.85378,1.85378,1.85296,1.85297,32000000.0
2008-02-14 18:35:00,1.85305,1.8534,1.85298,1.85322,47000000.0
2008-02-14 18:36:00,1.85362,1.85362,1.85312,1.85314,65000000.0
2008-02-14 18:37:00,1.85266,1.85269,1.85243,1.85246,63000000.0
2008-02-14 18:38:00,1.85165,1.85165,1.85104,1.85104,61000000.0
2008-02-14 18:39:00,1.85086,1.85175,1.85046,1.85175,37000000.0
2008-02-14 18:40:00,1.85185,1.85234,1.85173,1.85228,52000000.0
2008-02-14 18:41:00,1.85224,1.85264,1.85224,1.85264,68000000.0
2008-02-14 18:42:00,1.85251,1.85251,1.85202,1.85202,40000000.0
2008-02-14 18:43:00,1.85251,1.85269,1.85243,1.85269,39000000.0
2008-02-14 18:44:00,1.85268,1.8527,1.85245,1.85245,33000000.0
2008-02-14 18:45:00,1.85205,1.8528,1.85205,1.8528,57000000.0
2008-02-14 18:46:00,1.85294,1.854,1.85294,1.854,61000000.0
2008-02-14 18:47:00,1.85419,1.85431,1.85419,1.8543,41000000.0
2008-02-14 18:48:00,1.85373,1.85373,1.85327,1.85356,26000000.0
2008-02-14 18:49:00,1.85389,1.85449,1.85389,1.8542,31000000.0
2008-02-14 18:50:00,1.85388,1.85388,1.85361,1.85361,37000000.0
2008-02-14 18:51:00,1.85379,1.85388,1.85371,1.85375,17000000.0
2008-02-14 18:52:00,1.85364,1.85383,1.85364,1.85371,33000000.0
2008-02-14 18:53:00,1.85386,1.85421,1.85359,1.85421,31000000.0
2008-02-14 18:54:00,1.85424,1.85459,1.85411,1.85459,11000000.0
2008-02-14 18:55:00,1.8545,1.8545,1.85395,1.854,22000000.0
2008-02-14 18:56:00,1.85396,1.85438,1.85396,1.85422,16000000.0
2008-02-14 18:57:00,1.85408,1.8541,1.85329,1.85336,15000000.0
2008-02-14 18:58:00,1.85354,1.85377,1.85354,1.85363,19000000.0
2008-02-14 18:59:00,1.85356,1.85357,1.8533,1.8533,26000000.0
2008-02-14 19:00:00,1.85344,1.85421,1.85342,1.85421,12000000.0
2008-02-14 19:01:00,1.85406,1.85481,1.85406,1.85481,18000000.0
2008-02-14 19:02:00,1.85495,1.85503,1.85455,1.85503,23000000.0
2008-02-14 19:03:00,1.85449,1.85449,1.85405,1.85428,21000000.0
2008-02-14 19:04:00,1.85465,1.85472,1.85396,1.85396,55000000.0
2008-02-14 19:05:00,1.85392,1.85392,1.85328,1.85328,42000000.0
2008-02-14 19:06:00,1.85281,1.85346,1.85281,1.85346,63000000.0
2008-02-14 19:07:00,1.85349,1.85349,1.85299,1.85299,39000000.0
2008-02-14 19:08:00,1.85286,1.85331,1.8528,1.85331,32000000.0
2008-02-14 19:09:00,1.85324,1.85324,1.8524,1.8524,56000000.0
2008-02-14 19:10:00,1.8521,1.85227,1.85208,1.85227,27000000.0
2008-02-14 19:11:00,1.85186,1.85201,1.85174,1.85185,36000000.0
2008-02-14 19:12:00,1.85074,1.85131,1.85074,1.85127,25000000.0
2008-02-14 19:13:00,1.85152,1.85178,1.85145,1.85145,23000000.0
2008-02-14 19:14:00,1.85119,1.85126,1.85081,1.85088,37000000.0
2008-02-14 19:15:00,1.85081,1.85143,1.85081,1.85143,17000000.0
2008-02-14 19:16:00,1.85134,1.85134,1.85079,1.85094,23000000.0
2008-02-14 19:17:00,1.85129,1.85156,1.85081,1.85156,17000000.0
2008-02-14 19:18:00,1.85176,1.85196,1.85176,1.8518,30000000.0
2008-02-14 19:19:00,1.85156,1.85177,1.85156,1.85166,36000000.0
2008-02-14 19:20:00,1.85153,1.85153,1.85039,1.85039,23000000.0
2008-02-14 19:21:00,1.85098,1.85154,1.85098,1.85154,21000000.0
2008-02-14 19:22:00,1.85166,1.85166,1.85112,1.85149,25000000.0
2008-02-14 19:23:00,1.85183,1.85198,1.85183,1.85195,12000000.0
2008-02-14 19:24:00,1.85174,1.85197,1.85167,1.85197,39000000.0
2008-02-14 19:25:00,1.85159,1.85185,1.85157,1.85174,49000000.0
2008-02-14 19:26:00,1.85195,1.85206,1.85194,1.85197,48000000.0
2008-02-14 19:27:00,1.8521,1.85214,1.85199,1.85203,51000000.0
2008-02-14 19:28:00,1.85185,1.85193,1.8511,1.85193,40000000.0
2008-02-14 19:29:00,1.85188,1.85188,1.85157,1.85159,28000000.0
2008-02-14 19:30:00,1.85159,1.85172,1.8513,1.85132,32000000.0
2008-02-14 19:31:00,1.85138,1.85183,1.85138,1.85173,28000000.0
2008-02-14 19:32:00,1.8519,1.85205,1.85181,1.85197,31000000.0
2008-02-14 19:33:00,1.85203,1.85204,1.8519,1.85194,14000000.0
2008-02-14 19:34:00,1.85197,1.85197,1.85165,1.85177,49000000.0
2008-02-14 19:35:00,1.85178,1.85185,1.85173,1.85181,28000000.0
2008-02-14 19:36:00,1.85177,1.85179,1.85167,1.85167,16000000.0
2008-02-14 19:37:00,1.85158,1.85165,1.85148,1.8516,26000000.0
2008-02-14 19:38:00,1.85151,1.85153,1.85136,1.85153,8000000.0
2008-02-14 19:39:00,1.85162,1.85166,1.85145,1.85166,13000000.0
2008-02-14 19:40:00,1.85152,1.85165,1.85141,1.85154,16000000.0
2008-02-14 19:41:00,1.85149,1.85175,1.85146,1.85172,17000000.0
2008-02-14 19:42:00,1.85176,1.85196,1.85175,1.85182,19000000.0
2008-02-14 19:43:00,1.85173,1.85181,1.85162,1.85168,21000000.0
2008-02-14 19:44:00,1.85163,1.85164,1.85152,1.85152,21000000.0
2008-02-14 19:45:00,1.85096,1.85139,1.8507,1.85106,33000000.0
2008-02-14 19:46:00,1.85144,1.85173,1.85144,1.85161,18000000.0
2008-02-14 19:47:00,1.85166,1.8518,1.85164,1.8518,22000000.0
2008-02-14 19:48:00,1.85185,1.85192,1.85178,1.85183,18000000.0
2008-02-14 19:49:00,1.85182,1.85193,1.8518,1.85193,27000000.0
2008-02-14 19:50:00,1.85195,1.85195,1.85187,1.8519,23000000.0
2008-02-14 19:51:00,1.85192,1.85218,1.85192,1.85218,25000000.0
2008-02-14 19:52:00,1.85216,1.85216,1.85196,1.85199,15000000.0
2008-02-14 19:53:00,1.85184,1.85184,1.85155,1.85171,21000000.0
2008-02-14 19:54:00,1.85158,1.8516,1.85157,1.8516,9000000.0
2008-02-14 19:55:00,1.8518,1.85197,1.85165,1.85197,30000000.0
2008-02-14 19:56:00,1.8521,1.85211,1.85148,1.85182,20000000.0
2008-02-14 19:57:00,1.85215,1.85232,1.85207,1.85232,12000000.0
2008-02-14 19:58:00,1.85236,1.85236,1.85221,1.85223,13000000.0
2008-02-14 19:59:00,1.85217,1.85217,1.85181,1.85181,31000000.0
2008-02-14 20:00:00,1.85168,1.85171,1.85156,1.85156,23000000.0
2008-02-14 20:01:00,1.85151,1.85151,1.8513,1.8513,13000000.0
2008-02-14 20:02:00,1.85118,1.85118,1.85039,1.85095,20000000.0
2008-02-14 20:03:00,1.85069,1.85128,1.85047,1.85128,18000000.0
2008-02-14 20:04:00,1.85102,1.85189,1.85102,1.85189,27000000.0
2008-02-14 20:05:00,1.85209,1.85209,1.85176,1.85184,23000000.0
2008-02-14 20:06:00,1.85194,1.85228,1.85194,1.85228,13000000.0
2008-02-14 20:07:00,1.85249,1.85267,1.8523,1.8523,29000000.0
2008-02-14 20:08:00,1.85218,1.85246,1.85218,1.85241,15000000.0
2008-02-14 20:09:00,1.85236,1.85238,1.85187,1.85194,17000000.0
2008-02-14 20:10:00,1.85157,1.85184,1.85157,1.85184,8000000.0
2008-02-14 20:11:00,1.85189,1.85243,1.85189,1.85243,10000000.0
2008-02-14 20:12:00,1.85262,1.85272,1.85262,1.85268,15000000.0
2008-02-14 20:13:00,1.85269,1.8527,1.85242,1.85255,17000000.0
2008-02-14 20:14:00,1.85239,1.85256,1.85237,1.8525,15000000.0
2008-02-14 20:15:00,1.85232,1.85237,1.85225,1.85234,10000000.0
2008-02-14 20:16:00,1.85217,1.85222,1.85204,1.85204,22000000.0
2008-02-14 20:17:00,1.85223,1.85278,1.85223,1.85278,17000000.0
2008-02-14 20:18:00,1.853,1.85323,1.85295,1.85308,24000000.0
2008-02-14 20:19:00,1.85323,1.85336,1.85297,1.85297,9000000.0
2008-02-14 20:20:00,1.85275,1.85304,1.85273,1.85304,14000000.0
2008-02-14 20:21:00,1.85295,1.85298,1.85283,1.85283,7000000.0
2008-02-14 20:22:00,1.85299,1.85304,1.85296,1.85299,12000000.0
2008-02-14 20:23:00,1.85291,1.85296,1.8529,1.85292,8000000.0
2008-02-14 20:24:00,1.85238,1.85238,1.85136,1.85184,15000000.0
2008-02-14 20:25:00,1.85224,1.85246,1.85195,1.85195,16000000.0
2008-02-14 20:26:00,1.85193,1.85278,1.85193,1.85276,22000000.0
2008-02-14 20:27:00,1.85279,1.85279,1.85257,1.85264,11000000.0
2008-02-14 20:28:00,1.85228,1.85244,1.85212,1.85216,7000000.0
2008-02-14 20:29:00,1.85263,1.85276,1.85259,1.85265,20000000.0
2008-02-14 20:30:00,1.85275,1.85295,1.85267,1.85271,27000000.0
2008-02-14 20:31:00,1.85265,1.85265,1.85207,1.85207,17000000.0
2008-02-14 20:32:00,1.85202,1.85208,1.85198,1.85203,20000000.0
2008-02-14 20:33:00,1.85162,1.85205,1.85157,1.85191,14000000.0
2008-02-14 20:34:00,1.85208,1.85218,1.85204,1.85217,28000000.0
2008-02-14 20:35:00,1.85218,1.85225,1.85215,1.85219,23000000.0
2008-02-14 20:36:00,1.85228,1.85241,1.85228,1.85241,11000000.0
2008-02-14 20:37:00,1.85235,1.85239,1.85228,1.85229,7000000.0
2008-02-14 20:38:00,1.8525,1.85253,1.85235,1.85242,10000000.0
2008-02-14 20:39:00,1.85235,1.85242,1.85234,1.85235,9000000.0
2008-02-14 20:40:00,1.85246,1.85257,1.85246,1.85257,2000000.0
2008-02-14 20:41:00,1.85274,1.85296,1.85271,1.85296,8000000.0
2008-02-14 20:42:00,1.85292,1.85297,1.85265,1.85265,15000000.0
2008-02-14 20:43:00,1.85214,1.85256,1.85212,1.8522,12000000.0
2008-02-14 20:44:00,1.85282,1.85284,1.85273,1.85276,7000000.0
2008-02-14 20:45:00,1.85275,1.85286,1.85268,1.85286,12000000.0
2008-02-14 20:46:00,1.85276,1.85277,1.85268,1.85271,9000000.0
2008-02-14 20:47:00,1.8527,1.8529,1.85265,1.8529,11000000.0
2008-02-14 20:48:00,1.85274,1.85274,1.85237,1.85246,3000000.0
2008-02-14 20:49:00,1.85154,1.8525,1.85154,1.85217,18000000.0
2008-02-14 20:50:00,1.85238,1.85276,1.85238,1.85276,7000000.0
2008-02-14 20:51:00,1.85281,1.85284,1.85267,1.85271,18000000.0
2008-02-14 20:52:00,1.85251,1.85251,1.85145,1.85179,15000000.0
2008-02-14 20:53:00,1.85192,1.85192,1.85111,1.85137,8000000.0
2008-02-14 20:54:00,1.85162,1.85183,1.85162,1.85183,10000000.0
2008-02-14 20:55:00,1.85186,1.85186,1.85175,1.85179,8000000.0
2008-02-14 20:56:00,1.85189,1.85196,1.85189,1.85196,8000000.0
2008-02-14 20:57:00,1.85202,1.85209,1.85199,1.85201,18000000.0
2008-02-14 20:58:00,1.85197,1.85214,1.8514,1.8514,14000000.0
2008-02-14 20:59:00,1.85181,1.85193,1.85173,1.85173,8000000.0
2008-02-14 21:00:00,1.85165,1.85177,1.85162,1.85174,11000000.0
2008-02-14 21:01:00,1.85162,1.85164,1.85146,1.8516,16000000.0
2008-02-14 21:02:00,1.85159,1.8516,1.85153,1.85156,7000000.0
2008-02-14 21:03:00,1.85159,1.85173,1.85157,1.85173,13000000.0
2008-02-14 21:04:00,1.85182,1.85183,1.85172,1.85176,8000000.0
2008-02-14 21:05:00,1.85191,1.85227,1.8519,1.85227,11000000.0
2008-02-14 21:06:00,1.85219,1.85226,1.85201,1.85201,8000000.0
2008-02-14 21:07:00,1.85164,1.85164,1.85126,1.85126,7000000.0
2008-02-14 21:08:00,1.85118,1.85118,1.85104,1.85115,11000000.0
2008-02-14 21:09:00,1.85122,1.85124,1.85118,1.85124,9000000.0
2008-02-14 21:10:00,1.85125,1.85125,1.85091,1.85091,9000000.0
2008-02-14 21:11:00,1.85069,1.85075,1.85064,1.85064,8000000.0
2008-02-14 21:12:00,1.85065,1.85067,1.84868,1.84868,8000000.0
2008-02-14 21:13:00,1.85048,1.8505,1.85029,1.85049,8000000.0
2008-02-14 21:14:00,1.85056,1.85072,1.85037,1.85037,8000000.0
2008-02-14 21:15:00,1.85034,1.85052,1.85034,1.85051,11000000.0
2008-02-14 21:16:00,1.85049,1.85049,1.84999,1.85048,9000000.0
2008-02-14 21:17:00,1.85054,1.85089,1.8504,1.85089,7000000.0
2008-02-14 21:18:00,1.85037,1.85044,1.85029,1.85029,7000000.0
2008-02-14 21:19:00,1.85026,1.85031,1.8502,1.8502,8000000.0
2008-02-14 21:20:00,1.85027,1.85033,1.85022,1.85033,12000000.0
2008-02-14 21:21:00,1.85057,1.85081,1.85048,1.85081,8000000.0
2008-02-14 21:22:00,1.85079,1.85087,1.85076,1.85076,7000000.0
2008-02-14 21:23:00,1.85062,1.85067,1.85053,1.85067,10000000.0
2008-02-14 21:24:00,1.85068,1.85078,1.85068,1.85078,8000000.0
2008-02-14 21:25:00,1.85088,1.85102,1.85084,1.85101,9000000.0
2008-02-14 21:26:00,1.85086,1.85098,1.85085,1.85098,17000000.0
2008-02-14 21:27:00,1.85104,1.85114,1.8509,1.85107,31000000.0
2008-02-14 21:28:00,1.85109,1.85131,1.85098,1.85131,20000000.0
2008-02-14 21:29:00,1.85145,1.85214,1.85145,1.85214,11000000.0
2008-02-14 21:30:00,1.85208,1.85223,1.85208,1.85223,9000000.0
2008-02-14 21:31:00,1.85224,1.8523,1.85219,1.85219,7000000.0
2008-02-14 21:32:00,1.85218,1.85218,1.85187,1.85187,8000000.0
2008-02-14 21:33:00,1.85184,1.85184,1.85177,1.85177,7000000.0
2008-02-14 21:34:00,1.85166,1.85171,1.85164,1.85171,10000000.0
2008-02-14 21:35:00,1.85254,1.85254,1.85169,1.85169,11000000.0
2008-02-14 21:36:00,1.85219,1.85226,1.85216,1.85224,11000000.0
2008-02-14 21:37:00,1.85163,1.85202,1.85163,1.85202,11000000.0
2008-02-14 21:38:00,1.85228,1.85249,1.85213,1.85213,26000000.0
2008-02-14 21:39:00,1.85191,1.85207,1.85188,1.8519,18000000.0
2008-02-14 21:40:00,1.85182,1.85219,1.85153,1.85219,12000000.0
2008-02-14 21:41:00,1.85237,1.85242,1.85235,1.85242,13000000.0
2008-02-14 21:42:00,1.85255,1.85258,1.85242,1.85242,7000000.0
2008-02-14 21:43:00,1.85247,1.85278,1.85234,1.85234,11000000.0
2008-02-14 21:44:00,1.85233,1.85241,1.85224,1.85241,18000000.0
2008-02-14 21:45:00,1.85238,1.85289,1.85238,1.85289,7000000.0
2008-02-14 21:46:00,1.85289,1.85312,1.85289,1.85312,15000000.0
2008-02-14 21:47:00,1.85291,1.85291,1.85262,1.85281,10000000.0
2008-02-14 21:48:00,1.85333,1.85436,1.85333,1.85436,7000000.0
2008-02-14 21:49:00,1.85443,1.85443,1.85412,1.85417,8000000.0
2008-02-14 21:50:00,1.85407,1.85409,1.854,1.85404,10000000.0
2008-02-14 21:51:00,1.85423,1.85453,1.85423,1.85445,8000000.0
2008-02-14 21:52:00,1.85438,1.85454,1.85417,1.85454,10000000.0
2008-02-14 21:53:00,1.85455,1.85455,1.85429,1.85429,8000000.0
2008-02-14 21:54:00,1.85436,1.85441,1.85403,1.85403,9000000.0
2008-02-14 21:55:00,1.85397,1.85401,1.85386,1.85395,11000000.0
2008-02-14 21:56:00,1.85381,1.85381,1.8536,1.85363,7000000.0
2008-02-14 21:57:00,1.85344,1.85354,1.8534,1.8534,13000000.0
2008-02-14 21:58:00,1.85341,1.85388,1.85341,1.85375,16000000.0
2008-02-14 21:59:00,1.8545,1.85475,1.8545,1.85454,25000000.0
2008-02-14 22:00:00,1.85485,1.85488,1.85436,1.85488,12000000.0
2008-02-14 22:01:00,1.85495,1.85546,1.85495,1.8551,19000000.0
2008-02-14 22:02:00,1.85494,1.85494,1.85456,1.85456,11000000.0
2008-02-14 22:03:00,1.85449,1.85449,1.85443,1.85444,33000000.0
2008-02-14 22:04:00,1.85477,1.85493,1.85468,1.85472,11000000.0
2008-02-14 22:05:00,1.85477,1.85505,1.85477,1.85482,16000000.0
2008-02-14 22:06:00,1.85481,1.8551,1.85464,1.85507,8000000.0
2008-02-14 22:07:00,1.85514,1.85533,1.85514,1.85533,15000000.0
2008-02-14 22:08:00,1.85532,1.85534,1.85524,1.85525,30000000.0
2008-02-14 22:09:00,1.85521,1.85522,1.85515,1.8552,13000000.0
2008-02-14 22:10:00,1.85528,1.85528,1.85505,1.85505,8000000.0
2008-02-14 22:11:00,1.855,1.85502,1.85494,1.85495,11000000.0
2008-02-14 22:12:00,1.85488,1.85488,1.85371,1.85371,15000000.0
2008-02-14 22:13:00,1.85359,1.85359,1.85352,1.85352,10000000.0
2008-02-14 22:14:00,1.85354,1.85384,1.85351,1.85351,13000000.0
2008-02-14 22:15:00,1.85348,1.85382,1.85348,1.85382,9000000.0
2008-02-14 22:16:00,1.85386,1.854,1.85381,1.854,8000000.0
2008-02-14 22:17:00,1.85403,1.85469,1.85403,1.85469,16000000.0
2008-02-14 22:18:00,1.85428,1.85431,1.85414,1.85414,9000000.0
2008-02-14 22:19:00,1.85391,1.85391,1.85371,1.85374,9000000.0
2008-02-14 22:20:00,1.85379,1.85399,1.85351,1.85379,7000000.0
2008-02-14 22:21:00,1.85358,1.85358,1.85346,1.85351,11000000.0
2008-02-14 22:22:00,1.85401,1.85471,1.85401,1.85471,11000000.0
2008-02-14 22:23:00,1.85479,1.85486,1.85479,1.85486,15000000.0
2008-02-14 22:24:00,1.85498,1.8554,1.85498,1.85517,10000000.0
2008-02-14 22:25:00,1.85473,1.85473,1.85432,1.85464,8000000.0
2008-02-14 22:26:00,1.85483,1.85486,1.85472,1.85483,6000000.0
2008-02-14 22:27:00,1.85475,1.85485,1.85475,1.85485,10000000.0
2008-02-14 22:28:00,1.85444,1.85444,1.85427,1.85427,6000000.0
2008-02-14 22:29:00,1.85433,1.85439,1.85431,1.85439,7000000.0
2008-02-14 22:30:00,1.85425,1.85438,1.85425,1.85426,11000000.0
2008-02-14 22:31:00,1.85359,1.85401,1.85359,1.85366,22000000.0
2008-02-14 22:32:00,1.85396,1.85435,1.85376,1.85435,7000000.0
2008-02-14 22:33:00,1.85427,1.85435,1.85416,1.85422,38000000.0
2008-02-14 22:34:00,1.85427,1.85434,1.85392,1.85416,47000000.0
2008-02-14 22:35:00,1.85411,1.85427,1.85411,1.85427,27000000.0
2008-02-14 22:36:00,1.85434,1.85445,1.8543,1.85445,7000000.0
2008-02-14 22:37:00,1.85419,1.8542,1.85407,1.8542,28000000.0
2008-02-14 22:38:00,1.85454,1.85514,1.85454,1.85509,15000000.0
2008-02-14 22:39:00,1.85523,1.85529,1.85521,1.85521,11000000.0
2008-02-14 22:40:00,1.85522,1.8553,1.85521,1.8553,9000000.0
2008-02-14 22:41:00,1.85524,1.85592,1.85524,1.85592,16000000.0
2008-02-14 22:42:00,1.85596,1.85608,1.85596,1.85598,9000000.0
2008-02-14 22:43:00,1.85542,1.85542,1.85501,1.85519,11000000.0
2008-02-14 22:44:00,1.85497,1.85514,1.8546,1.8546,8000000.0
2008-02-14 22:45:00,1.8551,1.8551,1.85476,1.85476,12000000.0
2008-02-14 22:46:00,1.85489,1.85489,1.8542,1.85427,9000000.0
2008-02-14 22:47:00,1.85477,1.85482,1.85476,1.85478,16000000.0
2008-02-14 22:48:00,1.85471,1.85484,1.85471,1.85477,11000000.0
2008-02-14 22:49:00,1.85511,1.85542,1.85511,1.85518,12000000.0
2008-02-14 22:50:00,1.85511,1.8552,1.85511,1.85519,16000000.0
2008-02-14 22:51:00,1.85541,1.85544,1.85519,1.85519,10000000.0
2008-02-14 22:52:00,1.85507,1.85509,1.85471,1.85471,10000000.0
2008-02-14 22:53:00,1.85465,1.85488,1.85465,1.85484,8000000.0
2008-02-14 22:54:00,1.85497,1.85515,1.85496,1.85514,7000000.0
2008-02-14 22:55:00,1.85531,1.85582,1.85531,1.85582,9000000.0
2008-02-14 22:56:00,1.85601,1.85601,1.85565,1.85565,8000000.0
2008-02-14 22:57:00,1.85566,1.85615,1.85566,1.85615,7000000.0
2008-02-14 22:58:00,1.85596,1.85596,1.85561,1.85561,7000000.0
2008-02-14 22:59:00,1.85557,1.85557,1.85545,1.85545,9000000.0
2008-02-14 23:00:00,1.85589,1.85589,1.85559,1.85567,12000000.0
2008-02-14 23:01:00,1.8557,1.85599,1.85567,1.85567,9000000.0
2008-02-14 23:02:00,1.8557,1.8557,1.8556,1.85561,7000000.0
2008-02-14 23:03:00,1.85547,1.85547,1.85539,1.85539,12000000.0
2008-02-14 23:04:00,1.85559,1.85562,1.85551,1.85562,6000000.0
2008-02-14 23:05:00,1.85554,1.85576,1.85554,1.85576,11000000.0
2008-02-14 23:06:00,1.8558,1.8558,1.85573,1.85573,8000000.0
2008-02-14 23:07:00,1.85582,1.85585,1.85574,1.8558,8000000.0
2008-02-14 23:08:00,1.8557,1.85578,1.85563,1.85578,15000000.0
2008-02-14 23:09:00,1.8558,1.85581,1.85575,1.85577,7000000.0
2008-02-14 23:10:00,1.85596,1.85601,1.85576,1.85595,8000000.0
2008-02-14 23:11:00,1.856,1.856,1.85575,1.85577,8000000.0
2008-02-14 23:12:00,1.85588,1.85592,1.8557,1.85585,8000000.0
2008-02-14 23:13:00,1.85572,1.85584,1.85568,1.85568,7000000.0
2008-02-14 23:14:00,1.85572,1.85609,1.85572,1.85609,9000000.0
2008-02-14 23:15:00,1.85616,1.85647,1.85616,1.85647,8000000.0
2008-02-14 23:16:00,1.85645,1.85645,1.85627,1.8563,9000000.0
2008-02-14 23:17:00,1.85539,1.8561,1.85538,1.85606,11000000.0
2008-02-14 23:18:00,1.85594,1.85595,1.85544,1.85595,9000000.0
2008-02-14 23:19:00,1.85629,1.85632,1.85592,1.85625,9000000.0
2008-02-14 23:20:00,1.8559,1.85599,1.85588,1.85588,8000000.0
2008-02-14 23:21:00,1.85608,1.85637,1.85608,1.85627,7000000.0
2008-02-14 23:22:00,1.85618,1.85628,1.85608,1.85608,7000000.0
2008-02-14 23:23:00,1.85611,1.85619,1.85608,1.85619,7000000.0
2008-02-14 23:24:00,1.85607,1.8562,1.85606,1.85611,9000000.0
2008-02-14 23:25:00,1.85616,1.85622,1.85615,1.85622,10000000.0
2008-02-14 23:26:00,1.85632,1.85645,1.85632,1.85644,5000000.0
2008-02-14 23:27:00,1.85637,1.85637,1.85563,1.85563,8000000.0
2008-02-14 23:28:00,1.8555,1.85612,1.8555,1.85612,8000000.0
2008-02-14 23:29:00,1.8562,1.8562,1.85604,1.85609,25000000.0
2008-02-14 23:30:00,1.85605,1.85607,1.85602,1.85603,16000000.0
2008-02-14 23:31:00,1.85597,1.85618,1.85597,1.85618,14000000.0
2008-02-14 23:32:00,1.85613,1.85637,1.85609,1.85619,9000000.0
2008-02-14 23:33:00,1.85618,1.85618,1.85599,1.85599,8000000.0
2008-02-14 23:34:00,1.85604,1.85604,1.85593,1.85593,9000000.0
2008-02-14 23:35:00,1.85539,1.85594,1.85534,1.85594,12000000.0
2008-02-14 23:36:00,1.85609,1.85634,1.85609,1.85621,9000000.0
2008-02-14 23:37:00,1.856,1.85614,1.85599,1.85614,8000000.0
2008-02-14 23:38:00,1.85615,1.85627,1.85615,1.85626,8000000.0
2008-02-14 23:39:00,1.85621,1.85646,1.85592,1.85634,11000000.0
2008-02-14 23:40:00,1.85629,1.85629,1.85595,1.85601,21000000.0
2008-02-14 23:41:00,1.85633,1.85633,1.85621,1.8563,8000000.0
2008-02-14 23:42:00,1.85629,1.85636,1.85622,1.85636,19000000.0
2008-02-14 23:43:00,1.85635,1.85668,1.85635,1.85668,8000000.0
2008-02-14 23:44:00,1.8567,1.85677,1.85665,1.85668,8000000.0
2008-02-14 23:45:00,1.85535,1.85684,1.85532,1.85684,7000000.0
2008-02-14 23:46:00,1.85695,1.85803,1.85695,1.85803,8000000.0
2008-02-14 23:47:00,1.85789,1.85812,1.85772,1.85772,11000000.0
2008-02-14 23:48:00,1.85775,1.85788,1.85774,1.85783,8000000.0
2008-02-14 23:49:00,1.85785,1.85803,1.85785,1.85798,9000000.0
2008-02-14 23:50:00,1.85799,1.85813,1.85795,1.85797,8000000.0
2008-02-14 23:51:00,1.85814,1.85819,1.85787,1.85787,10000000.0
2008-02-14 23:52:00,1.85786,1.8581,1.85786,1.8581,7000000.0
2008-02-14 23:53:00,1.85836,1.85853,1.85835,1.85842,10000000.0
2008-02-14 23:54:00,1.85802,1.85836,1.85795,1.85802,7000000.0
2008-02-14 23:55:00,1.85833,1.85867,1.85833,1.85867,9000000.0
2008-02-14 23:56:00,1.85855,1.85884,1.85849,1.85871,12000000.0
2008-02-14 23:57:00,1.85887,1.85911,1.85866,1.85911,25000000.0
2008-02-14 23:58:00,1.8587,1.8588,1.85774,1.85774,8000000.0
2008-02-14 23:59:00,1.85807,1.85809,1.85775,1.85789,18000000.0
2008-02-15 00:00:00,1.85749,1.85781,1.85747,1.85764,7000000.0
2008-02-15 00:01:00,1.85791,1.85799,1.85785,1.85793,8000000.0
2008-02-15 00:02:00,1.85747,1.85747,1.85649,1.85705,9000000.0
2008-02-15 00:03:00,1.85729,1.85729,1.85725,1.85728,12000000.0
2008-02-15 00:04:00,1.85745,1.85745,1.85731,1.85731,10000000.0
2008-02-15 00:05:00,1.85755,1.85755,1.85709,1.85723,9000000.0
2008-02-15 00:06:00,1.8569,1.8569,1.85674,1.85674,8000000.0
2008-02-15 00:07:00,1.85673,1.8571,1.85671,1.8571,9000000.0
2008-02-15 00:08:00,1.85706,1.85714,1.85699,1.85699,8000000.0
2008-02-15 00:09:00,1.85709,1.8574,1.85709,1.8572,9000000.0
2008-02-15 00:10:00,1.8572,1.85729,1.85711,1.85712,23000000.0
2008-02-15 00:11:00,1.85679,1.85702,1.85679,1.85702,11000000.0
2008-02-15 00:12:00,1.85691,1.85691,1.85611,1.85613,9000000.0
2008-02-15 00:13:00,1.8561,1.8563,1.85605,1.85608,8000000.0
2008-02-15 00:14:00,1.85606,1.8562,1.85586,1.85586,7000000.0
2008-02-15 00:15:00,1.85568,1.85568,1.85477,1.85477,7000000.0
2008-02-15 00:16:00,1.85474,1.85501,1.85474,1.85495,9000000.0
2008-02-15 00:17:00,1.85499,1.85545,1.85499,1.85545,7000000.0
2008-02-15 00:18:00,1.85572,1.85573,1.85568,1.85568,8000000.0
2008-02-15 00:19:00,1.85561,1.85566,1.85552,1.85566,11000000.0
2008-02-15 00:20:00,1.85547,1.85561,1.85547,1.85556,3000000.0
2008-02-15 00:21:00,1.85557,1.85559,1.85546,1.85556,8000000.0
2008-02-15 00:22:00,1.8555,1.85587,1.8555,1.85587,8000000.0
2008-02-15 00:23:00,1.85607,1.8561,1.85598,1.85604,7000000.0
2008-02-15 00:24:00,1.85595,1.85608,1.85588,1.85592,8000000.0
2008-02-15 00:25:00,1.85586,1.85615,1.85586,1.85615,11000000.0
2008-02-15 00:26:00,1.85642,1.85652,1.85617,1.85652,7000000.0
2008-02-15 00:27:00,1.85621,1.85621,1.85607,1.85607,10000000.0
2008-02-15 00:28:00,1.85602,1.85642,1.85602,1.85617,8000000.0
2008-02-15 00:29:00,1.85601,1.85609,1.85543,1.85603,10000000.0
2008-02-15 00:30:00,1.85604,1.85611,1.85604,1.85611,3000000.0
2008-02-15 00:31:00,1.85609,1.85624,1.85609,1.85624,7000000.0
2008-02-15 00:32:00,1.85632,1.85663,1.85632,1.85658,7000000.0
2008-02-15 00:33:00,1.85691,1.85691,1.85668,1.85676,9000000.0
2008-02-15 00:34:00,1.85684,1.85715,1.85684,1.85715,23000000.0
2008-02-15 00:35:00,1.85727,1.85733,1.85694,1.85694,7000000.0
2008-02-15 00:36:00,1.857,1.85719,1.85692,1.85692,9000000.0
2008-02-15 00:37:00,1.85494,1.85733,1.85494,1.85686,8000000.0
2008-02-15 00:38:00,1.85638,1.85644,1.85627,1.85637,7000000.0
2008-02-15 00:39:00,1.8612,1.8613,1.8611,1.8611,7000000.0
2008-02-15 00:40:00,1.85693,1.8574,1.85693,1.85739,7000000.0
2008-02-15 00:41:00,1.85742,1.85775,1.85742,1.85769,10000000.0
2008-02-15 00:42:00,1.85773,1.85827,1.85773,1.85827,8000000.0
2008-02-15 00:43:00,1.85795,1.8587,1.85795,1.8587,5000000.0
2008-02-15 00:44:00,1.85867,1.85888,1.85825,1.85888,11000000.0
2008-02-15 00:45:00,1.85972,1.8604,1.85972,1.85972,16000000.0
2008-02-15 00:46:00,1.85961,1.85975,1.85958,1.85964,10000000.0
2008-02-15 00:47:00,1.85964,1.85964,1.85949,1.85953,7000000.0
2008-02-15 00:48:00,1.85963,1.85982,1.85961,1.85982,8000000.0
2008-02-15 00:49:00,1.86032,1.86058,1.86005,1.86005,10000000.0
2008-02-15 00:50:00,1.86007,1.8602,1.86005,1.86012,10000000.0
2008-02-15 00:51:00,1.85993,1.86001,1.85988,1.86001,8000000.0
2008-02-15 00:52:00,1.86,1.86073,1.86,1.86059,7000000.0
2008-02-15 00:53:00,1.86059,1.86059,1.85998,1.85998,11000000.0
2008-02-15 00:54:00,1.86049,1.86061,1.86043,1.86046,10000000.0
2008-02-15 00:55:00,1.85975,1.85975,1.85923,1.85938,7000000.0
2008-02-15 00:56:00,1.85949,1.85963,1.85943,1.85951,11000000.0
2008-02-15 00:57:00,1.85985,1.86045,1.85985,1.86045,8000000.0
2008-02-15 00:58:00,1.86074,1.86074,1.86042,1.86057,10000000.0
2008-02-15 00:59:00,1.86124,1.86157,1.86124,1.86149,7000000.0
2008-02-15 01:00:00,1.86202,1.86212,1.86176,1.86212,19000000.0
2008-02-15 01:01:00,1.86225,1.86237,1.86209,1.86216,12000000.0
2008-02-15 01:02:00,1.86207,1.86224,1.86193,1.86193,8000000.0
2008-02-15 01:03:00,1.8621,1.86214,1.86168,1.86168,7000000.0
2008-02-15 01:04:00,1.86129,1.86155,1.86129,1.86141,8000000.0
2008-02-15 01:05:00,1.86142,1.86142,1.8612,1.86124,7000000.0
2008-02-15 01:06:00,1.86146,1.8619,1.86146,1.8619,8000000.0
2008-02-15 01:07:00,1.86192,1.86259,1.86192,1.86259,10000000.0
2008-02-15 01:08:00,1.86239,1.86239,1.86193,1.86202,10000000.0
2008-02-15 01:09:00,1.86215,1.86244,1.86209,1.86244,8000000.0
2008-02-15 01:10:00,1.86242,1.86265,1.86231,1.86265,10000000.0
2008-02-15 01:11:00,1.86268,1.8629,1.86264,1.86278,11000000.0
2008-02-15 01:12:00,1.86294,1.86342,1.86294,1.86342,8000000.0
2008-02-15 01:13:00,1.8629,1.8629,1.86254,1.86254,8000000.0
2008-02-15 01:14:00,1.8624,1.86257,1.86221,1.86249,10000000.0
2008-02-15 01:15:00,1.86252,1.86274,1.86228,1.86274,10000000.0
2008-02-15 01:16:00,1.8624,1.86278,1.8624,1.86278,8000000.0
2008-02-15 01:17:00,1.86311,1.86396,1.86293,1.86293,11000000.0
2008-02-15 01:18:00,1.86349,1.8636,1.86331,1.86331,8000000.0
2008-02-15 01:19:00,1.86304,1.86304,1.86268,1.86268,11000000.0
2008-02-15 01:20:00,1.86263,1.86275,1.86226,1.86226,13000000.0
2008-02-15 01:21:00,1.86175,1.86194,1.86166,1.86166,7000000.0
2008-02-15 01:22:00,1.86134,1.86154,1.86115,1.86115,8000000.0
2008-02-15 01:23:00,1.86124,1.86247,1.86124,1.86247,8000000.0
2008-02-15 01:24:00,1.86246,1.86253,1.8624,1.86248,7000000.0
2008-02-15 01:25:00,1.86243,1.86245,1.86226,1.86226,9000000.0
2008-02-15 01:26:00,1.86199,1.86199,1.86147,1.86147,14000000.0
2008-02-15 01:27:00,1.86136,1.86136,1.86129,1.86131,15000000.0
2008-02-15 01:28:00,1.86125,1.86152,1.86118,1.86152,9000000.0
2008-02-15 01:29:00,1.86159,1.86164,1.86142,1.86164,10000000.0
2008-02-15 01:30:00,1.8609,1.86147,1.86078,1.86093,10000000.0
2008-02-15 01:31:00,1.86131,1.86132,1.86118,1.86128,7000000.0
2008-02-15 01:32:00,1.86133,1.86148,1.86129,1.86148,18000000.0
2008-02-15 01:33:00,1.86137,1.86137,1.86097,1.86097,20000000.0
2008-02-15 01:34:00,1.86096,1.86106,1.86091,1.86106,16000000.0
2008-02-15 01:35:00,1.86088,1.86093,1.86078,1.86093,8000000.0
2008-02-15 01:36:00,1.86093,1.86117,1.86091,1.86117,9000000.0
2008-02-15 01:37:00,1.86108,1.86113,1.86089,1.86113,7000000.0
2008-02-15 01:38:00,1.86113,1.86118,1.86106,1.86106,12000000.0
2008-02-15 01:39:00,1.86102,1.86102,1.86094,1.86094,12000000.0
2008-02-15 01:40:00,1.86085,1.86098,1.86085,1.86098,7000000.0
2008-02-15 01:41:00,1.86103,1.86108,1.86095,1.86095,11000000.0
2008-02-15 01:42:00,1.86096,1.86114,1.86096,1.86112,7000000.0
2008-02-15 01:43:00,1.86119,1.86119,1.86085,1.86096,8000000.0
2008-02-15 01:44:00,1.8609,1.8609,1.86086,1.86089,7000000.0
2008-02-15 01:45:00,1.86094,1.86096,1.86079,1.86079,7000000.0
2008-02-15 01:46:00,1.86053,1.86058,1.86042,1.86053,7000000.0
2008-02-15 01:47:00,1.86052,1.86057,1.86038,1.86038,14000000.0
2008-02-15 01:48:00,1.86035,1.86049,1.86033,1.86048,7000000.0
2008-02-15 01:49:00,1.86048,1.86048,1.8603,1.86032,8000000.0
2008-02-15 01:50:00,1.86036,1.8604,1.86035,1.86035,10000000.0
2008-02-15 01:51:00,1.86036,1.86048,1.86034,1.86046,16000000.0
2008-02-15 01:52:00,1.86019,1.86019,1.85952,1.85957,13000000.0
2008-02-15 01:53:00,1.86053,1.86066,1.86033,1.86033,7000000.0
2008-02-15 01:54:00,1.86026,1.86026,1.86001,1.86004,9000000.0
2008-02-15 01:55:00,1.85997,1.86036,1.85997,1.86036,12000000.0
2008-02-15 01:56:00,1.86047,1.86051,1.86042,1.86047,17000000.0
2008-02-15 01:57:00,1.86035,1.86044,1.86035,1.86037,13000000.0
2008-02-15 01:58:00,1.86036,1.86045,1.86034,1.86045,10000000.0
2008-02-15 01:59:00,1.86026,1.86026,1.86013,1.86014,7000000.0
2008-02-15 02:00:00,1.86065,1.861,1.86065,1.861,4000000.0
2008-02-15 02:01:00,1.86063,1.86072,1.86042,1.86069,8000000.0
2008-02-15 02:02:00,1.86087,1.86087,1.86065,1.86072,9000000.0
2008-02-15 02:03:00,1.86077,1.86086,1.85886,1.86048,10000000.0
2008-02-15 02:04:00,1.86022,1.86044,1.8602,1.86044,9000000.0
2008-02-15 02:05:00,1.86047,1.86068,1.86047,1.86063,10000000.0
2008-02-15 02:06:00,1.86054,1.86071,1.8605,1.86071,8000000.0
2008-02-15 02:07:00,1.86062,1.8607,1.86059,1.86068,8000000.0
2008-02-15 02:08:00,1.86014,1.86024,1.86009,1.86017,10000000.0
2008-02-15 02:09:00,1.86052,1.86092,1.86052,1.86079,7000000.0
2008-02-15 02:10:00,1.86076,1.86076,1.86048,1.86048,8000000.0
2008-02-15 02:11:00,1.86028,1.86057,1.86028,1.86057,8000000.0
2008-02-15 02:12:00,1.86057,1.86074,1.86057,1.86074,7000000.0
2008-02-15 02:13:00,1.86119,1.86186,1.86119,1.86186,7000000.0
2008-02-15 02:14:00,1.86202,1.86237,1.86202,1.8623,7000000.0
2008-02-15 02:15:00,1.86216,1.86227,1.86205,1.86211,8000000.0
2008-02-15 02:16:00,1.86192,1.86205,1.8619,1.86198,9000000.0
2008-02-15 02:17:00,1.86191,1.86191,1.86133,1.86133,9000000.0
2008-02-15 02:18:00,1.86146,1.86222,1.86146,1.86222,11000000.0
2008-02-15 02:19:00,1.86245,1.86257,1.86189,1.8621,11000000.0
2008-02-15 02:20:00,1.86215,1.86249,1.86215,1.86249,9000000.0
2008-02-15 02:21:00,1.86267,1.86307,1.86249,1.86307,7000000.0
2008-02-15 02:22:00,1.8626,1.86273,1.86254,1.86273,8000000.0
2008-02-15 02:23:00,1.86286,1.86297,1.86272,1.86297,10000000.0
2008-02-15 02:24:00,1.86298,1.86298,1.86282,1.86284,8000000.0
2008-02-15 02:25:00,1.86307,1.86319,1.86304,1.8631,11000000.0
2008-02-15 02:26:00,1.86321,1.86327,1.8632,1.86327,7000000.0
2008-02-15 02:27:00,1.8629,1.8629,1.86242,1.86242,9000000.0
2008-02-15 02:28:00,1.86243,1.86243,1.86228,1.86232,7000000.0
2008-02-15 02:29:00,1.86214,1.86214,1.86179,1.86189,7000000.0
2008-02-15 02:30:00,1.86162,1.86165,1.86146,1.86161,10000000.0
2008-02-15 02:31:00,1.86161,1.86161,1.86142,1.86152,8000000.0
2008-02-15 02:32:00,1.86156,1.86156,1.86143,1.86144,7000000.0
2008-02-15 02:33:00,1.86114,1.86182,1.86114,1.86182,8000000.0
2008-02-15 02:34:00,1.86221,1.86245,1.86221,1.86237,7000000.0
2008-02-15 02:35:00,1.86225,1.86225,1.86208,1.86209,11000000.0
2008-02-15 02:36:00,1.86172,1.86172,1.86156,1.86168,7000000.0
2008-02-15 02:37:00,1.86167,1.86167,1.86151,1.86159,7000000.0
2008-02-15 02:38:00,1.86159,1.86167,1.86154,1.86163,5000000.0
2008-02-15 02:39:00,1.86172,1.86185,1.86172,1.86176,8000000.0
2008-02-15 02:40:00,1.86156,1.86159,1.86135,1.86138,7000000.0
2008-02-15 02:41:00,1.86141,1.8615,1.86133,1.86133,8000000.0
2008-02-15 02:42:00,1.86139,1.8614,1.86108,1.86108,7000000.0
2008-02-15 02:43:00,1.86154,1.86154,1.86125,1.86138,9000000.0
2008-02-15 02:44:00,1.86138,1.86144,1.86113,1.86113,7000000.0
2008-02-15 02:45:00,1.86087,1.86107,1.86087,1.86103,8000000.0
2008-02-15 02:46:00,1.86111,1.86125,1.86055,1.86064,7000000.0
2008-02-15 02:47:00,1.86153,1.86167,1.86128,1.8613,11000000.0
2008-02-15 02:48:00,1.86112,1.86159,1.86112,1.86159,11000000.0
2008-02-15 02:49:00,1.86159,1.86193,1.86159,1.86182,11000000.0
2008-02-15 02:50:00,1.8617,1.86189,1.8617,1.86188,7000000.0
2008-02-15 02:51:00,1.86187,1.86208,1.86187,1.86191,8000000.0
2008-02-15 02:52:00,1.86173,1.86235,1.86173,1.86235,7000000.0
2008-02-15 02:53:00,1.86246,1.86248,1.86233,1.86243,8000000.0
2008-02-15 02:54:00,1.8623,1.86295,1.8623,1.86295,7000000.0
2008-02-15 02:55:00,1.86315,1.86325,1.863,1.86311,8000000.0
2008-02-15 02:56:00,1.86326,1.86326,1.86304,1.86308,10000000.0
2008-02-15 02:57:00,1.863,1.863,1.86276,1.863,8000000.0
2008-02-15 02:58:00,1.86299,1.86299,1.86283,1.86295,7000000.0
2008-02-15 02:59:00,1.86242,1.86267,1.86209,1.86219,9000000.0
2008-02-15 03:00:00,1.86288,1.86295,1.86274,1.86274,7000000.0
2008-02-15 03:01:00,1.86284,1.86306,1.86278,1.86306,8000000.0
2008-02-15 03:02:00,1.86283,1.86293,1.8628,1.86287,8000000.0
2008-02-15 03:03:00,1.86269,1.8627,1.86262,1.86262,7000000.0
2008-02-15 03:04:00,1.86265,1.86272,1.86259,1.86259,7000000.0
2008-02-15 03:05:00,1.86267,1.86359,1.86267,1.86359,8000000.0
2008-02-15 03:06:00,1.86381,1.86391,1.86378,1.86385,10000000.0
2008-02-15 03:07:00,1.86389,1.86389,1.86364,1.86364,8000000.0
2008-02-15 03:08:00,1.86354,1.86367,1.86348,1.86348,7000000.0
2008-02-15 03:09:00,1.86327,1.86333,1.86324,1.86324,8000000.0
2008-02-15 03:10:00,1.86322,1.8634,1.86322,1.8634,10000000.0
2008-02-15 03:11:00,1.86358,1.86358,1.86336,1.86345,10000000.0
2008-02-15 03:12:00,1.86337,1.86359,1.86334,1.86359,7000000.0
2008-02-15 03:13:00,1.86339,1.86383,1.8633,1.86372,11000000.0
2008-02-15 03:14:00,1.86396,1.86403,1.86389,1.86399,8000000.0
2008-02-15 03:15:00,1.8631,1.8631,1.863,1.8631,7000000.0
2008-02-15 03:16:00,1.86391,1.86409,1.86391,1.86409,8000000.0
2008-02-15 03:17:00,1.86413,1.86429,1.86373,1.86429,11000000.0
2008-02-15 03:18:00,1.86409,1.86417,1.864,1.86417,10000000.0
2008-02-15 03:19:00,1.86399,1.86399,1.86305,1.86305,7000000.0
2008-02-15 03:20:00,1.863,1.86303,1.86286,1.86301,10000000.0
2008-02-15 03:21:00,1.86275,1.8628,1.8624,1.86275,7000000.0
2008-02-15 03:22:00,1.86305,1.86314,1.863,1.86309,8000000.0
2008-02-15 03:23:00,1.86308,1.86325,1.86296,1.86325,7000000.0
2008-02-15 03:24:00,1.86321,1.86336,1.86278,1.86278,10000000.0
2008-02-15 03:25:00,1.86268,1.86314,1.86268,1.86314,8000000.0
2008-02-15 03:26:00,1.8632,1.8635,1.8632,1.86347,7000000.0
2008-02-15 03:27:00,1.86374,1.864,1.86373,1.864,8000000.0
2008-02-15 03:28:00,1.86394,1.86413,1.86361,1.86368,8000000.0
2008-02-15 03:29:00,1.86298,1.86298,1.8627,1.86289,11000000.0
2008-02-15 03:30:00,1.86322,1.86335,1.86275,1.86275,8000000.0
2008-02-15 03:31:00,1.86281,1.86302,1.86281,1.86286,9000000.0
2008-02-15 03:32:00,1.86278,1.86278,1.86245,1.86245,6000000.0
2008-02-15 03:33:00,1.8622,1.86239,1.86215,1.86239,7000000.0
2008-02-15 03:34:00,1.86232,1.86236,1.86215,1.86215,9000000.0
2008-02-15 03:35:00,1.86217,1.86235,1.86216,1.86235,10000000.0
2008-02-15 03:36:00,1.86245,1.86252,1.86237,1.86247,7000000.0
2008-02-15 03:37:00,1.86247,1.86288,1.86247,1.86288,9000000.0
2008-02-15 03:38:00,1.86281,1.86286,1.86257,1.86257,7000000.0
2008-02-15 03:39:00,1.862,1.862,1.86179,1.86179,8000000.0
2008-02-15 03:40:00,1.86244,1.86255,1.86192,1.86233,11000000.0
2008-02-15 03:41:00,1.8627,1.8627,1.86231,1.86264,10000000.0
2008-02-15 03:42:00,1.86254,1.86261,1.86242,1.86249,9000000.0
2008-02-15 03:43:00,1.86258,1.86285,1.86257,1.86285,7000000.0
2008-02-15 03:44:00,1.86296,1.86307,1.86296,1.86307,6000000.0
2008-02-15 03:45:00,1.8631,1.86314,1.863,1.86314,8000000.0
2008-02-15 03:46:00,1.86311,1.86315,1.86299,1.86315,8000000.0
2008-02-15 03:47:00,1.86313,1.86313,1.8629,1.8629,7000000.0
2008-02-15 03:48:00,1.86264,1.86264,1.86245,1.86245,11000000.0
2008-02-15 03:49:00,1.86235,1.86264,1.86235,1.86264,8000000.0
2008-02-15 03:50:00,1.86266,1.86281,1.86261,1.86281,7000000.0
2008-02-15 03:51:00,1.86265,1.86267,1.86255,1.86262,9000000.0
2008-02-15 03:52:00,1.86262,1.86262,1.86229,1.86234,8000000.0
2008-02-15 03:53:00,1.86214,1.86214,1.86183,1.86184,10000000.0
2008-02-15 03:54:00,1.86221,1.86221,1.86214,1.8622,11000000.0
2008-02-15 03:55:00,1.86216,1.86216,1.86189,1.86208,7000000.0
2008-02-15 03:56:00,1.86185,1.86232,1.86185,1.86231,10000000.0
2008-02-15 03:57:00,1.86236,1.86262,1.86236,1.86262,8000000.0
2008-02-15 03:58:00,1.86228,1.8625,1.86216,1.86221,8000000.0
2008-02-15 03:59:00,1.86217,1.86221,1.86206,1.86206,7000000.0
2008-02-15 04:00:00,1.86206,1.86224,1.86176,1.86182,10000000.0
2008-02-15 04:01:00,1.86257,1.86308,1.86257,1.86308,7000000.0
2008-02-15 04:02:00,1.86311,1.86327,1.8628,1.86327,8000000.0
2008-02-15 04:03:00,1.86329,1.8635,1.86329,1.86341,8000000.0
2008-02-15 04:04:00,1.86339,1.86345,1.86297,1.86297,8000000.0
2008-02-15 04:05:00,1.86328,1.86408,1.86199,1.86199,9000000.0
2008-02-15 04:06:00,1.86322,1.86344,1.86319,1.8634,8000000.0
2008-02-15 04:07:00,1.86338,1.86341,1.86311,1.86318,11000000.0
2008-02-15 04:08:00,1.86296,1.86316,1.86296,1.86315,7000000.0
2008-02-15 04:09:00,1.86327,1.86335,1.86326,1.86331,8000000.0
2008-02-15 04:10:00,1.86324,1.86324,1.86295,1.8631,10000000.0
2008-02-15 04:11:00,1.86296,1.86311,1.86267,1.86287,7000000.0
2008-02-15 04:12:00,1.86296,1.86312,1.86258,1.86311,8000000.0
2008-02-15 04:13:00,1.8631,1.86313,1.8629,1.8629,8000000.0
2008-02-15 04:14:00,1.86305,1.86305,1.86276,1.86276,7000000.0
2008-02-15 04:15:00,1.86274,1.86289,1.86272,1.86272,7000000.0
2008-02-15 04:16:00,1.86284,1.86286,1.86265,1.86273,7000000.0
2008-02-15 04:17:00,1.86273,1.86285,1.8627,1.86277,8000000.0
2008-02-15 04:18:00,1.86284,1.8629,1.86279,1.86284,6000000.0
2008-02-15 04:19:00,1.86287,1.86287,1.86268,1.86278,7000000.0
2008-02-15 04:20:00,1.86265,1.86283,1.86253,1.86273,10000000.0
2008-02-15 04:21:00,1.86213,1.86238,1.86213,1.86227,8000000.0
2008-02-15 04:22:00,1.8628,1.8628,1.86268,1.86272,9000000.0
2008-02-15 04:23:00,1.86267,1.86268,1.86251,1.86259,7000000.0
2008-02-15 04:24:00,1.86266,1.86267,1.86258,1.86265,9000000.0
2008-02-15 04:25:00,1.86248,1.86268,1.86248,1.86258,11000000.0
2008-02-15 04:26:00,1.8626,1.86275,1.8626,1.86272,7000000.0
2008-02-15 04:27:00,1.86241,1.86266,1.8623,1.86266,8000000.0
2008-02-15 04:28:00,1.86286,1.86286,1.86283,1.86285,3000000.0
2008-02-15 04:29:00,1.862,1.86253,1.862,1.86219,8000000.0
2008-02-15 04:30:00,1.86281,1.86281,1.86251,1.86264,9000000.0
2008-02-15 04:31:00,1.86262,1.86267,1.86251,1.86258,10000000.0
2008-02-15 04:32:00,1.86236,1.86236,1.86152,1.86195,9000000.0
2008-02-15 04:33:00,1.86272,1.86289,1.86272,1.86277,8000000.0
2008-02-15 04:34:00,1.86265,1.86265,1.86255,1.86256,7000000.0
2008-02-15 04:35:00,1.86272,1.86274,1.86268,1.86268,7000000.0
2008-02-15 04:36:00,1.86278,1.86294,1.86278,1.86292,8000000.0
2008-02-15 04:37:00,1.86257,1.86257,1.86226,1.86243,5000000.0
2008-02-15 04:38:00,1.86297,1.86305,1.8629,1.86301,9000000.0
2008-02-15 04:39:00,1.86306,1.86317,1.86306,1.86317,9000000.0
2008-02-15 04:40:00,1.86291,1.86291,1.86246,1.86264,7000000.0
2008-02-15 04:41:00,1.86318,1.86339,1.86318,1.86337,8000000.0
2008-02-15 04:42:00,1.86346,1.8636,1.86339,1.86339,7000000.0
2008-02-15 04:43:00,1.86333,1.86339,1.86298,1.86323,11000000.0
2008-02-15 04:44:00,1.86322,1.86323,1.8631,1.86314,9000000.0
2008-02-15 04:45:00,1.86312,1.86312,1.86294,1.86308,11000000.0
2008-02-15 04:46:00,1.86316,1.86334,1.86312,1.86312,7000000.0
2008-02-15 04:47:00,1.86338,1.86338,1.86305,1.86305,7000000.0
2008-02-15 04:48:00,1.86317,1.86322,1.86288,1.86288,7000000.0
2008-02-15 04:49:00,1.86315,1.86329,1.86292,1.86329,11000000.0
2008-02-15 04:50:00,1.86322,1.86323,1.86304,1.86317,9000000.0
2008-02-15 04:51:00,1.86311,1.86326,1.86311,1.86326,7000000.0
2008-02-15 04:52:00,1.86338,1.86358,1.86337,1.86358,10000000.0
2008-02-15 04:53:00,1.86345,1.86351,1.86277,1.86277,9000000.0
2008-02-15 04:54:00,1.86318,1.86318,1.86253,1.86275,8000000.0
2008-02-15 04:55:00,1.86323,1.86331,1.86306,1.86329,8000000.0
2008-02-15 04:56:00,1.86317,1.86335,1.86317,1.86335,7000000.0
2008-02-15 04:57:00,1.86325,1.86368,1.86325,1.86368,8000000.0
2008-02-15 04:58:00,1.86375,1.86375,1.86364,1.86371,8000000.0
2008-02-15 04:59:00,1.86288,1.86305,1.86267,1.86302,8000000.0
2008-02-15 05:00:00,1.86347,1.86381,1.86347,1.86381,7000000.0
2008-02-15 05:01:00,1.8639,1.8639,1.86365,1.86365,7000000.0
2008-02-15 05:02:00,1.86373,1.86377,1.86356,1.86377,7000000.0
2008-02-15 05:03:00,1.86365,1.86365,1.86346,1.86347,7000000.0
2008-02-15 05:04:00,1.86325,1.86347,1.86325,1.86346,7000000.0
2008-02-15 05:05:00,1.8626,1.86313,1.8626,1.863,8000000.0
2008-02-15 05:06:00,1.86315,1.86338,1.86315,1.86332,7000000.0
2008-02-15 05:07:00,1.8633,1.8633,1.86307,1.86328,8000000.0
2008-02-15 05:08:00,1.8636,1.8638,1.86357,1.86358,10000000.0
2008-02-15 05:09:00,1.86325,1.86341,1.86312,1.86341,7000000.0
2008-02-15 05:10:00,1.86382,1.86411,1.8637,1.86406,7000000.0
2008-02-15 05:11:00,1.86427,1.86443,1.86417,1.86436,8000000.0
2008-02-15 05:12:00,1.86431,1.86435,1.86424,1.86424,11000000.0
2008-02-15 05:13:00,1.86427,1.86462,1.86424,1.86453,8000000.0
2008-02-15 05:14:00,1.86429,1.86429,1.86366,1.86386,7000000.0
2008-02-15 05:15:00,1.86472,1.86485,1.86472,1.86473,5000000.0
2008-02-15 05:16:00,1.86494,1.86509,1.86463,1.86463,7000000.0
2008-02-15 05:17:00,1.86448,1.86448,1.86377,1.86422,8000000.0
2008-02-15 05:18:00,1.86458,1.86458,1.86441,1.86442,8000000.0
2008-02-15 05:19:00,1.86426,1.86426,1.86386,1.86396,7000000.0
2008-02-15 05:20:00,1.86391,1.86391,1.86381,1.86391,5000000.0
2008-02-15 05:21:00,1.86391,1.86438,1.86391,1.86436,8000000.0
2008-02-15 05:22:00,1.86427,1.8645,1.86427,1.86438,7000000.0
2008-02-15 05:23:00,1.86461,1.8647,1.86454,1.86454,10000000.0
2008-02-15 05:24:00,1.86454,1.8646,1.86443,1.8646,8000000.0
2008-02-15 05:25:00,1.86476,1.86483,1.86469,1.86479,7000000.0
2008-02-15 05:26:00,1.86488,1.86491,1.86459,1.86463,7000000.0
2008-02-15 05:27:00,1.86443,1.86444,1.86374,1.86374,8000000.0
2008-02-15 05:28:00,1.86392,1.8644,1.86392,1.86431,9000000.0
2008-02-15 05:29:00,1.86449,1.86459,1.86437,1.86459,7000000.0
2008-02-15 05:30:00,1.86463,1.8649,1.86463,1.86481,10000000.0
2008-02-15 05:31:00,1.86488,1.86488,1.86458,1.86464,8000000.0
2008-02-15 05:32:00,1.86443,1.86443,1.86372,1.86392,8000000.0
2008-02-15 05:33:00,1.8645,1.86454,1.86432,1.86435,9000000.0
2008-02-15 05:34:00,1.86449,1.86449,1.86382,1.86382,8000000.0
2008-02-15 05:35:00,1.86377,1.86377,1.86314,1.86314,7000000.0
2008-02-15 05:36:00,1.86407,1.86407,1.86387,1.86392,9000000.0
2008-02-15 05:37:00,1.8636,1.8637,1.86336,1.8637,7000000.0
2008-02-15 05:38:00,1.864,1.86414,1.86399,1.86406,9000000.0
2008-02-15 05:39:00,1.86414,1.86414,1.86404,1.86408,7000000.0
2008-02-15 05:40:00,1.86404,1.86405,1.86394,1.86405,7000000.0
2008-02-15 05:41:00,1.86433,1.86451,1.86428,1.86441,8000000.0
2008-02-15 05:42:00,1.86416,1.86416,1.86393,1.86393,7000000.0
2008-02-15 05:43:00,1.8639,1.86408,1.86375,1.86382,9000000.0
2008-02-15 05:44:00,1.86393,1.86393,1.86354,1.86356,6000000.0
2008-02-15 05:45:00,1.86346,1.86352,1.86327,1.86344,11000000.0
2008-02-15 05:46:00,1.86344,1.86384,1.86344,1.86384,7000000.0
2008-02-15 05:47:00,1.86402,1.86416,1.86402,1.86407,8000000.0
2008-02-15 05:48:00,1.8644,1.86457,1.8644,1.86442,7000000.0
2008-02-15 05:49:00,1.86458,1.86466,1.8644,1.8644,8000000.0
2008-02-15 05:50:00,1.86444,1.86449,1.86432,1.86437,9000000.0
2008-02-15 05:51:00,1.86407,1.86407,1.86363,1.86366,8000000.0
2008-02-15 05:52:00,1.86383,1.86463,1.86383,1.86463,8000000.0
2008-02-15 05:53:00,1.86463,1.86464,1.8645,1.8645,7000000.0
2008-02-15 05:54:00,1.8639,1.8639,1.8636,1.86362,10000000.0
2008-02-15 05:55:00,1.86426,1.86426,1.86395,1.86395,8000000.0
2008-02-15 05:56:00,1.86356,1.86376,1.86356,1.86376,7000000.0
2008-02-15 05:57:00,1.86388,1.86388,1.8636,1.8636,8000000.0
2008-02-15 05:58:00,1.86335,1.86335,1.86275,1.86275,9000000.0
2008-02-15 05:59:00,1.86272,1.86272,1.86224,1.86224,10000000.0
2008-02-15 06:00:00,1.86201,1.86233,1.86201,1.86233,8000000.0
2008-02-15 06:01:00,1.86227,1.8625,1.86227,1.86237,7000000.0
2008-02-15 06:02:00,1.8626,1.86309,1.8626,1.86309,7000000.0
2008-02-15 06:03:00,1.86315,1.86315,1.86297,1.86301,8000000.0
2008-02-15 06:04:00,1.86306,1.86318,1.86302,1.86314,7000000.0
2008-02-15 06:05:00,1.86324,1.86384,1.86324,1.86384,7000000.0
2008-02-15 06:06:00,1.86424,1.86453,1.86424,1.86453,7000000.0
2008-02-15 06:07:00,1.86443,1.86443,1.86369,1.86369,7000000.0
2008-02-15 06:08:00,1.86397,1.86413,1.86371,1.86371,7000000.0
2008-02-15 06:09:00,1.86346,1.86348,1.86337,1.86346,8000000.0
2008-02-15 06:10:00,1.86349,1.86355,1.86341,1.86352,8000000.0
2008-02-15 06:11:00,1.86348,1.86348,1.86314,1.86314,8000000.0
2008-02-15 06:12:00,1.86304,1.86304,1.86281,1.86299,8000000.0
2008-02-15 06:13:00,1.86313,1.86362,1.86313,1.86362,8000000.0
2008-02-15 06:14:00,1.86363,1.8637,1.86356,1.86358,10000000.0
2008-02-15 06:15:00,1.86362,1.86362,1.86341,1.86351,8000000.0
2008-02-15 06:16:00,1.8635,1.8635,1.86282,1.86332,9000000.0
2008-02-15 06:17:00,1.86367,1.86372,1.86362,1.86365,7000000.0
2008-02-15 06:18:00,1.86356,1.86358,1.86296,1.86296,9000000.0
2008-02-15 06:19:00,1.86349,1.86363,1.86349,1.86362,7000000.0
2008-02-15 06:20:00,1.86346,1.86353,1.86341,1.86353,9000000.0
2008-02-15 06:21:00,1.86305,1.86337,1.86286,1.86337,8000000.0
2008-02-15 06:22:00,1.86352,1.86359,1.86331,1.86359,8000000.0
2008-02-15 06:23:00,1.8644,1.8644,1.8643,1.8643,11000000.0
2008-02-15 06:24:00,1.86356,1.86384,1.86356,1.86384,11000000.0
2008-02-15 06:25:00,1.86395,1.86406,1.86388,1.86405,11000000.0
2008-02-15 06:26:00,1.86392,1.86392,1.86373,1.8638,11000000.0
2008-02-15 06:27:00,1.86388,1.86401,1.86385,1.86385,7000000.0
2008-02-15 06:28:00,1.86388,1.86388,1.86376,1.86383,8000000.0
2008-02-15 06:29:00,1.86374,1.86374,1.86357,1.86364,8000000.0
2008-02-15 06:30:00,1.86352,1.86352,1.86293,1.86293,8000000.0
2008-02-15 06:31:00,1.86284,1.86289,1.8627,1.86287,7000000.0
2008-02-15 06:32:00,1.86281,1.86286,1.8627,1.86284,7000000.0
2008-02-15 06:33:00,1.86279,1.86279,1.86253,1.86265,7000000.0
2008-02-15 06:34:00,1.86254,1.86265,1.86248,1.86265,7000000.0
2008-02-15 06:35:00,1.86257,1.8629,1.86257,1.86286,11000000.0
2008-02-15 06:36:00,1.86295,1.86295,1.86276,1.86288,7000000.0
2008-02-15 06:37:00,1.86281,1.86298,1.86274,1.86298,10000000.0
2008-02-15 06:38:00,1.86235,1.86256,1.86221,1.86256,10000000.0
2008-02-15 06:39:00,1.86323,1.86345,1.86323,1.86345,11000000.0
2008-02-15 06:40:00,1.86371,1.86393,1.86355,1.86384,9000000.0
2008-02-15 06:41:00,1.86408,1.86408,1.86377,1.86377,7000000.0
2008-02-15 06:42:00,1.86402,1.86449,1.86399,1.86449,11000000.0
2008-02-15 06:43:00,1.86456,1.86476,1.86443,1.86443,7000000.0
2008-02-15 06:44:00,1.86402,1.86439,1.86388,1.86428,8000000.0
2008-02-15 06:45:00,1.86435,1.86435,1.86414,1.86417,8000000.0
2008-02-15 06:46:00,1.86398,1.86398,1.86334,1.86391,10000000.0
2008-02-15 06:47:00,1.8641,1.8641,1.86398,1.86401,8000000.0
2008-02-15 06:48:00,1.86397,1.86403,1.86372,1.86372,7000000.0
2008-02-15 06:49:00,1.86371,1.86371,1.86344,1.86348,8000000.0
2008-02-15 06:50:00,1.86311,1.86325,1.86268,1.86325,10000000.0
2008-02-15 06:51:00,1.8635,1.86359,1.86348,1.86358,10000000.0
2008-02-15 06:52:00,1.86409,1.86423,1.86374,1.86423,8000000.0
2008-02-15 06:53:00,1.86418,1.8645,1.86418,1.86427,8000000.0
2008-02-15 06:54:00,1.86434,1.86466,1.86424,1.86451,7000000.0
2008-02-15 06:55:00,1.86472,1.86525,1.86436,1.86522,7000000.0
2008-02-15 06:56:00,1.86503,1.8651,1.86488,1.86488,8000000.0
2008-02-15 06:57:00,1.8652,1.8652,1.86512,1.86513,7000000.0
2008-02-15 06:58:00,1.86517,1.86529,1.86507,1.86529,7000000.0
2008-02-15 06:59:00,1.86496,1.86553,1.86496,1.86553,7000000.0
2008-02-15 07:00:00,1.86556,1.86561,1.86544,1.86561,7000000.0
2008-02-15 07:01:00,1.86565,1.86565,1.86539,1.86547,7000000.0
2008-02-15 07:02:00,1.86528,1.86528,1.86464,1.86503,9000000.0
2008-02-15 07:03:00,1.86514,1.86514,1.8647,1.86475,7000000.0
2008-02-15 07:04:00,1.86473,1.86494,1.8646,1.8646,8000000.0
2008-02-15 07:05:00,1.86444,1.86445,1.86427,1.86441,11000000.0
2008-02-15 07:06:00,1.86408,1.86455,1.86408,1.86449,11000000.0
2008-02-15 07:07:00,1.86445,1.86445,1.86428,1.86431,11000000.0
2008-02-15 07:08:00,1.86429,1.86436,1.86419,1.86425,9000000.0
2008-02-15 07:09:00,1.86417,1.86417,1.86391,1.86399,8000000.0
2008-02-15 07:10:00,1.86378,1.86389,1.86372,1.86372,7000000.0
2008-02-15 07:11:00,1.86372,1.86381,1.86359,1.86374,10000000.0
2008-02-15 07:12:00,1.86359,1.86359,1.86346,1.86348,7000000.0
2008-02-15 07:13:00,1.86311,1.86323,1.86311,1.86318,8000000.0
2008-02-15 07:14:00,1.86327,1.86387,1.86327,1.86387,7000000.0
2008-02-15 07:15:00,1.86388,1.86388,1.86364,1.86364,10000000.0
2008-02-15 07:16:00,1.86384,1.86388,1.8636,1.86388,8000000.0
2008-02-15 07:17:00,1.86373,1.86393,1.86371,1.86371,11000000.0
2008-02-15 07:18:00,1.86381,1.86391,1.86364,1.86391,8000000.0
2008-02-15 07:19:00,1.86391,1.86391,1.86373,1.86378,8000000.0
2008-02-15 07:20:00,1.86364,1.86364,1.86315,1.86345,9000000.0
2008-02-15 07:21:00,1.86394,1.86394,1.86377,1.86394,10000000.0
2008-02-15 07:22:00,1.86392,1.86413,1.86386,1.86413,11000000.0
2008-02-15 07:23:00,1.86421,1.86433,1.86412,1.86412,7000000.0
2008-02-15 07:24:00,1.86442,1.86466,1.86442,1.8646,9000000.0
2008-02-15 07:25:00,1.86495,1.86495,1.86455,1.86484,8000000.0
2008-02-15 07:26:00,1.86488,1.86498,1.86481,1.86493,7000000.0
2008-02-15 07:27:00,1.86502,1.86502,1.86486,1.86498,7000000.0
2008-02-15 07:28:00,1.86493,1.86506,1.86493,1.86506,7000000.0
2008-02-15 07:29:00,1.86488,1.86525,1.86488,1.86525,8000000.0
2008-02-15 07:30:00,1.86476,1.86481,1.8641,1.8641,8000000.0
2008-02-15 07:31:00,1.86522,1.86539,1.86522,1.86528,7000000.0
2008-02-15 07:32:00,1.8653,1.86531,1.86498,1.86508,9000000.0
2008-02-15 07:33:00,1.865,1.86503,1.86491,1.86496,8000000.0
2008-02-15 07:34:00,1.86488,1.86488,1.86442,1.86442,11000000.0
2008-02-15 07:35:00,1.8641,1.86443,1.8641,1.86443,8000000.0
2008-02-15 07:36:00,1.86448,1.86448,1.86427,1.86429,7000000.0
2008-02-15 07:37:00,1.86386,1.86386,1.86338,1.86349,7000000.0
2008-02-15 07:38:00,1.86403,1.86427,1.8639,1.86427,11000000.0
2008-02-15 07:39:00,1.86431,1.86438,1.86427,1.86437,7000000.0
2008-02-15 07:40:00,1.86425,1.86425,1.86403,1.86403,8000000.0
2008-02-15 07:41:00,1.86418,1.86431,1.86416,1.86416,9000000.0
2008-02-15 07:42:00,1.86409,1.86409,1.86365,1.86365,11000000.0
2008-02-15 07:43:00,1.86436,1.86436,1.86415,1.86415,7000000.0
2008-02-15 07:44:00,1.86411,1.8642,1.86407,1.86418,7000000.0
2008-02-15 07:45:00,1.86403,1.86403,1.86388,1.86392,7000000.0
2008-02-15 07:46:00,1.86388,1.86401,1.86386,1.864,10000000.0
2008-02-15 07:47:00,1.86407,1.86408,1.86389,1.86396,7000000.0
2008-02-15 07:48:00,1.86388,1.86397,1.86378,1.86378,8000000.0
2008-02-15 07:49:00,1.8633,1.86364,1.86323,1.86364,8000000.0
2008-02-15 07:50:00,1.86382,1.86394,1.86377,1.86378,7000000.0
2008-02-15 07:51:00,1.86396,1.86396,1.86372,1.86381,8000000.0
2008-02-15 07:52:00,1.86358,1.86376,1.86357,1.86357,10000000.0
2008-02-15 07:53:00,1.86328,1.86339,1.8632,1.8632,11000000.0
2008-02-15 07:54:00,1.86236,1.86236,1.86193,1.86233,9000000.0
2008-02-15 07:55:00,1.86263,1.86276,1.86246,1.86246,9000000.0
2008-02-15 07:56:00,1.86248,1.86267,1.86247,1.86257,9000000.0
2008-02-15 07:57:00,1.86255,1.8626,1.86242,1.86242,7000000.0
2008-02-15 07:58:00,1.8626,1.86282,1.86258,1.86282,7000000.0
2008-02-15 07:59:00,1.86183,1.86194,1.86158,1.86183,7000000.0
2008-02-15 08:00:00,1.86302,1.86342,1.86264,1.86264,8000000.0
2008-02-15 08:01:00,1.86261,1.86262,1.86231,1.86249,10000000.0
2008-02-15 08:02:00,1.86239,1.86239,1.86227,1.86228,7000000.0
2008-02-15 08:03:00,1.86211,1.86221,1.86197,1.8622,8000000.0
2008-02-15 08:04:00,1.86214,1.86223,1.86205,1.86205,8000000.0
2008-02-15 08:05:00,1.86218,1.86226,1.86208,1.86226,8000000.0
2008-02-15 08:06:00,1.86215,1.86246,1.86215,1.86246,7000000.0
2008-02-15 08:07:00,1.86249,1.86275,1.86249,1.86275,7000000.0
2008-02-15 08:08:00,1.86266,1.86319,1.86244,1.86319,7000000.0
2008-02-15 08:09:00,1.86268,1.86279,1.8625,1.8625,7000000.0
2008-02-15 08:10:00,1.86285,1.86327,1.86285,1.86313,7000000.0
2008-02-15 08:11:00,1.86286,1.86286,1.86239,1.86267,8000000.0
2008-02-15 08:12:00,1.86338,1.86354,1.86324,1.86354,9000000.0
2008-02-15 08:13:00,1.86342,1.86347,1.86327,1.86347,7000000.0
2008-02-15 08:14:00,1.8631,1.86312,1.86285,1.86295,9000000.0
2008-02-15 08:15:00,1.86286,1.86292,1.86286,1.86289,8000000.0
2008-02-15 08:16:00,1.86314,1.86341,1.86312,1.86341,11000000.0
2008-02-15 08:17:00,1.86261,1.86297,1.86256,1.86287,7000000.0
2008-02-15 08:18:00,1.86322,1.86322,1.86273,1.86274,9000000.0
2008-02-15 08:19:00,1.86238,1.86282,1.86238,1.86278,7000000.0
2008-02-15 08:20:00,1.86273,1.86288,1.86265,1.86284,8000000.0
2008-02-15 08:21:00,1.86261,1.86278,1.86261,1.8627,8000000.0
2008-02-15 08:22:00,1.86243,1.86243,1.86216,1.86234,8000000.0
2008-02-15 08:23:00,1.86253,1.8626,1.86244,1.86249,7000000.0
2008-02-15 08:24:00,1.86257,1.86287,1.86257,1.86287,7000000.0
2008-02-15 08:25:00,1.8629,1.863,1.86289,1.863,8000000.0
2008-02-15 08:26:00,1.86314,1.86324,1.86278,1.86278,7000000.0
2008-02-15 08:27:00,1.86317,1.86333,1.86307,1.86332,10000000.0
2008-02-15 08:28:00,1.8632,1.86324,1.86308,1.86315,7000000.0
2008-02-15 08:29:00,1.863,1.863,1.86278,1.86278,10000000.0
2008-02-15 08:30:00,1.86293,1.86313,1.86293,1.86307,7000000.0
2008-02-15 08:31:00,1.86315,1.86334,1.86315,1.86332,10000000.0
2008-02-15 08:32:00,1.86317,1.86317,1.86254,1.86275,8000000.0
2008-02-15 08:33:00,1.86298,1.86298,1.86265,1.86265,7000000.0
2008-02-15 08:34:00,1.86284,1.86295,1.86284,1.86295,9000000.0
2008-02-15 08:35:00,1.86291,1.86303,1.86275,1.86303,9000000.0
2008-02-15 08:36:00,1.86326,1.86339,1.8628,1.863,8000000.0
2008-02-15 08:37:00,1.863,1.86332,1.8628,1.86332,9000000.0
2008-02-15 08:38:00,1.86334,1.86371,1.86334,1.86363,10000000.0
2008-02-15 08:39:00,1.8633,1.86332,1.86306,1.86306,11000000.0
2008-02-15 08:40:00,1.86268,1.86387,1.86268,1.86385,8000000.0
2008-02-15 08:41:00,1.86372,1.86372,1.86307,1.86307,11000000.0
2008-02-15 08:42:00,1.86315,1.86336,1.86308,1.86317,10000000.0
2008-02-15 08:43:00,1.86301,1.86313,1.86297,1.86299,8000000.0
2008-02-15 08:44:00,1.86308,1.86308,1.86265,1.86276,10000000.0
2008-02-15 08:45:00,1.86257,1.86272,1.86257,1.86272,8000000.0
2008-02-15 08:46:00,1.86275,1.86286,1.86129,1.86266,8000000.0
2008-02-15 08:47:00,1.86267,1.86296,1.86267,1.86296,7000000.0
2008-02-15 08:48:00,1.86291,1.86295,1.86283,1.86291,10000000.0
2008-02-15 08:49:00,1.86272,1.86272,1.86207,1.86239,11000000.0
2008-02-15 08:50:00,1.86248,1.86248,1.86217,1.86219,7000000.0
2008-02-15 08:51:00,1.86244,1.86287,1.86229,1.86287,8000000.0
2008-02-15 08:52:00,1.863,1.863,1.86274,1.86274,9000000.0
2008-02-15 08:53:00,1.86274,1.8628,1.86224,1.86279,8000000.0
2008-02-15 08:54:00,1.86253,1.86274,1.86252,1.86274,8000000.0
2008-02-15 08:55:00,1.86291,1.86313,1.86289,1.86313,8000000.0
2008-02-15 08:56:00,1.86304,1.86311,1.863,1.86304,7000000.0
2008-02-15 08:57:00,1.86326,1.86326,1.863,1.863,8000000.0
2008-02-15 08:58:00,1.86294,1.86296,1.86266,1.86266,7000000.0
2008-02-15 08:59:00,1.86267,1.86299,1.86265,1.86299,7000000.0
2008-02-15 09:00:00,1.8629,1.8629,1.86255,1.86262,8000000.0
2008-02-15 09:01:00,1.86266,1.86277,1.8626,1.86276,9000000.0
2008-02-15 09:02:00,1.86261,1.86261,1.86219,1.86229,10000000.0
2008-02-15 09:03:00,1.86199,1.86221,1.86199,1.86201,7000000.0
2008-02-15 09:04:00,1.86193,1.86231,1.86181,1.86231,7000000.0
2008-02-15 09:05:00,1.86229,1.86229,1.86187,1.86187,7000000.0
2008-02-15 09:06:00,1.86175,1.86182,1.86159,1.86159,11000000.0
2008-02-15 09:07:00,1.86176,1.86178,1.86149,1.86165,8000000.0
2008-02-15 09:08:00,1.86175,1.86209,1.86175,1.86209,7000000.0
2008-02-15 09:09:00,1.86233,1.86233,1.862,1.86219,11000000.0
2008-02-15 09:10:00,1.86212,1.86225,1.86202,1.86218,7000000.0
2008-02-15 09:11:00,1.86218,1.86228,1.86205,1.86228,9000000.0
2008-02-15 09:12:00,1.86197,1.86217,1.86193,1.86193,8000000.0
2008-02-15 09:13:00,1.86189,1.86196,1.86174,1.86177,9000000.0
2008-02-15 09:14:00,1.86182,1.86182,1.86145,1.86167,11000000.0
2008-02-15 09:15:00,1.86171,1.86188,1.86171,1.86182,7000000.0
2008-02-15 09:16:00,1.86169,1.8618,1.86163,1.86174,8000000.0
2008-02-15 09:17:00,1.8619,1.8619,1.86114,1.86114,11000000.0
2008-02-15 09:18:00,1.86111,1.86117,1.86107,1.8611,8000000.0
2008-02-15 09:19:00,1.86085,1.86085,1.86067,1.86067,7000000.0
2008-02-15 09:20:00,1.86099,1.86112,1.86098,1.86104,7000000.0
2008-02-15 09:21:00,1.86135,1.86177,1.86135,1.86148,8000000.0
2008-02-15 09:22:00,1.86145,1.86158,1.8614,1.86158,8000000.0
2008-02-15 09:23:00,1.86148,1.86155,1.86136,1.86146,7000000.0
2008-02-15 09:24:00,1.86148,1.86154,1.86146,1.86154,8000000.0
2008-02-15 09:25:00,1.86136,1.86136,1.86112,1.86112,7000000.0
2008-02-15 09:26:00,1.86119,1.86135,1.86118,1.86119,11000000.0
2008-02-15 09:27:00,1.86127,1.86134,1.86123,1.86125,11000000.0
2008-02-15 09:28:00,1.86123,1.8613,1.86098,1.86098,9000000.0
2008-02-15 09:29:00,1.86078,1.86078,1.86041,1.86076,8000000.0
2008-02-15 09:30:00,1.86047,1.86075,1.86047,1.86059,7000000.0
2008-02-15 09:31:00,1.86048,1.86075,1.86048,1.86066,7000000.0
2008-02-15 09:32:00,1.86048,1.86048,1.8601,1.8601,7000000.0
2008-02-15 09:33:00,1.86023,1.86027,1.86013,1.86025,8000000.0
2008-02-15 09:34:00,1.86032,1.86035,1.86026,1.86027,7000000.0
2008-02-15 09:35:00,1.86029,1.86032,1.86023,1.86027,10000000.0
2008-02-15 09:36:00,1.86011,1.86025,1.85951,1.85954,8000000.0
2008-02-15 09:37:00,1.8594,1.85948,1.85924,1.85935,11000000.0
2008-02-15 09:38:00,1.85975,1.85989,1.85797,1.85963,11000000.0
2008-02-15 09:39:00,1.85956,1.85999,1.85956,1.85999,7000000.0
2008-02-15 09:40:00,1.86008,1.86008,1.8599,1.85996,9000000.0
2008-02-15 09:41:00,1.86001,1.86029,1.85997,1.85997,8000000.0
2008-02-15 09:42:00,1.85996,1.86083,1.85996,1.86083,10000000.0
2008-02-15 09:43:00,1.86049,1.86049,1.86023,1.86025,11000000.0
2008-02-15 09:44:00,1.8601,1.8601,1.85948,1.85948,8000000.0
2008-02-15 09:45:00,1.8592,1.85923,1.85878,1.8588,7000000.0
2008-02-15 09:46:00,1.85911,1.85983,1.85911,1.85983,11000000.0
2008-02-15 09:47:00,1.86008,1.86023,1.86006,1.86018,9000000.0
2008-02-15 09:48:00,1.86003,1.86039,1.86003,1.86039,7000000.0
2008-02-15 09:49:00,1.8606,1.86105,1.8606,1.86105,11000000.0
2008-02-15 09:50:00,1.86083,1.86085,1.86041,1.86041,8000000.0
2008-02-15 09:51:00,1.8602,1.8602,1.85988,1.86001,8000000.0
2008-02-15 09:52:00,1.86006,1.86006,1.85983,1.85983,8000000.0
2008-02-15 09:53:00,1.8592,1.8596,1.8592,1.85955,10000000.0
2008-02-15 09:54:00,1.85983,1.86003,1.85983,1.85989,10000000.0
2008-02-15 09:55:00,1.86028,1.86039,1.86014,1.86014,8000000.0
2008-02-15 09:56:00,1.85956,1.86002,1.85956,1.86002,10000000.0
2008-02-15 09:57:00,1.85945,1.8598,1.85945,1.8598,8000000.0
2008-02-15 09:58:00,1.85974,1.85974,1.85964,1.85964,8000000.0
2008-02-15 09:59:00,1.85971,1.85986,1.85853,1.85853,10000000.0
2008-02-15 10:00:00,1.85861,1.8588,1.85861,1.85875,10000000.0
2008-02-15 10:01:00,1.85878,1.85892,1.85876,1.85888,10000000.0
2008-02-15 10:02:00,1.85876,1.85903,1.85874,1.85902,10000000.0
2008-02-15 10:03:00,1.85916,1.85939,1.85915,1.85939,7000000.0
2008-02-15 10:04:00,1.8593,1.8593,1.85876,1.85876,7000000.0
2008-02-15 10:05:00,1.85848,1.85866,1.85848,1.85862,11000000.0
2008-02-15 10:06:00,1.85877,1.86008,1.85877,1.86008,7000000.0
2008-02-15 10:07:00,1.8608,1.86105,1.8608,1.86089,7000000.0
2008-02-15 10:08:00,1.86046,1.86046,1.85995,1.86022,7000000.0
2008-02-15 10:09:00,1.86035,1.86035,1.86011,1.86011,7000000.0
2008-02-15 10:10:00,1.86014,1.86084,1.86012,1.86084,7000000.0
2008-02-15 10:11:00,1.86086,1.86086,1.86045,1.86045,7000000.0
2008-02-15 10:12:00,1.85989,1.86006,1.85967,1.86006,8000000.0
2008-02-15 10:13:00,1.86016,1.8605,1.86016,1.86038,8000000.0
2008-02-15 10:14:00,1.8606,1.8606,1.86039,1.8606,7000000.0
2008-02-15 10:15:00,1.86055,1.86071,1.8605,1.86068,10000000.0
2008-02-15 10:16:00,1.86083,1.86083,1.86039,1.86039,7000000.0
2008-02-15 10:17:00,1.86027,1.86029,1.86012,1.86028,11000000.0
2008-02-15 10:18:00,1.86042,1.86046,1.86026,1.86035,8000000.0
2008-02-15 10:19:00,1.86028,1.86068,1.86028,1.86066,9000000.0
2008-02-15 10:20:00,1.86032,1.86032,1.86009,1.86018,7000000.0
2008-02-15 10:21:00,1.86025,1.86044,1.86025,1.86044,8000000.0
2008-02-15 10:22:00,1.86037,1.86043,1.86027,1.86043,7000000.0
2008-02-15 10:23:00,1.86026,1.86028,1.86005,1.86021,7000000.0
2008-02-15 10:24:00,1.86019,1.86029,1.86003,1.86029,7000000.0
2008-02-15 10:25:00,1.8603,1.8603,1.86,1.86007,9000000.0
2008-02-15 10:26:00,1.86008,1.86019,1.86005,1.86019,11000000.0
2008-02-15 10:27:00,1.8602,1.86031,1.86004,1.86031,8000000.0
2008-02-15 10:28:00,1.8602,1.86033,1.86017,1.86021,9000000.0
2008-02-15 10:29:00,1.86021,1.8604,1.86008,1.86032,8000000.0
2008-02-15 10:30:00,1.86044,1.86058,1.86044,1.86058,8000000.0
2008-02-15 10:31:00,1.8605,1.8605,1.86019,1.86026,7000000.0
2008-02-15 10:32:00,1.86024,1.86042,1.86005,1.86042,9000000.0
2008-02-15 10:33:00,1.86052,1.8609,1.86052,1.8609,7000000.0
2008-02-15 10:34:00,1.86085,1.86085,1.86054,1.86061,7000000.0
2008-02-15 10:35:00,1.86046,1.86057,1.86024,1.86057,7000000.0
2008-02-15 10:36:00,1.86038,1.86048,1.8601,1.86044,8000000.0
2008-02-15 10:37:00,1.86046,1.86063,1.86017,1.86017,8000000.0
2008-02-15 10:38:00,1.8603,1.86041,1.86021,1.86023,10000000.0
2008-02-15 10:39:00,1.86002,1.86002,1.85981,1.85981,8000000.0
2008-02-15 10:40:00,1.85995,1.85997,1.85985,1.85985,7000000.0
2008-02-15 10:41:00,1.85975,1.85983,1.85967,1.85978,9000000.0
2008-02-15 10:42:00,1.85988,1.86009,1.85977,1.85977,7000000.0
2008-02-15 10:43:00,1.85971,1.85971,1.85902,1.85902,10000000.0
2008-02-15 10:44:00,1.8588,1.8588,1.85834,1.85834,7000000.0
2008-02-15 10:45:00,1.85806,1.85831,1.858,1.858,8000000.0
2008-02-15 10:46:00,1.85787,1.85794,1.85762,1.85762,8000000.0
2008-02-15 10:47:00,1.85779,1.85809,1.85777,1.85797,7000000.0
2008-02-15 10:48:00,1.85839,1.85902,1.85839,1.85865,8000000.0
2008-02-15 10:49:00,1.85828,1.85831,1.85806,1.85831,9000000.0
2008-02-15 10:50:00,1.85827,1.85827,1.85795,1.85795,8000000.0
2008-02-15 10:51:00,1.85779,1.85844,1.85758,1.85844,9000000.0
2008-02-15 10:52:00,1.85854,1.85854,1.85819,1.85845,8000000.0
2008-02-15 10:53:00,1.85837,1.85837,1.8576,1.8576,9000000.0
2008-02-15 10:54:00,1.85761,1.85761,1.85743,1.85753,10000000.0
2008-02-15 10:55:00,1.85782,1.85796,1.85782,1.85782,7000000.0
2008-02-15 10:56:00,1.85767,1.85805,1.85611,1.85802,7000000.0
2008-02-15 10:57:00,1.8582,1.85848,1.8582,1.85822,8000000.0
2008-02-15 10:58:00,1.85841,1.85862,1.85841,1.85862,7000000.0
2008-02-15 10:59:00,1.85846,1.85858,1.858,1.858,11000000.0
2008-02-15 11:00:00,1.85759,1.85779,1.85634,1.85634,7000000.0
2008-02-15 11:01:00,1.85788,1.85795,1.85782,1.85787,8000000.0
2008-02-15 11:02:00,1.85809,1.85839,1.85809,1.85832,7000000.0
2008-02-15 11:03:00,1.85824,1.85844,1.85819,1.85844,11000000.0
2008-02-15 11:04:00,1.8586,1.85868,1.85858,1.85858,11000000.0
2008-02-15 11:05:00,1.85869,1.85892,1.85869,1.85883,7000000.0
2008-02-15 11:06:00,1.85874,1.85894,1.85873,1.85894,8000000.0
2008-02-15 11:07:00,1.85906,1.85906,1.85885,1.85885,7000000.0
2008-02-15 11:08:00,1.85887,1.85887,1.85856,1.85876,9000000.0
2008-02-15 11:09:00,1.85877,1.85886,1.85854,1.85854,8000000.0
2008-02-15 11:10:00,1.85847,1.8587,1.85844,1.8587,8000000.0
2008-02-15 11:11:00,1.85876,1.85887,1.85871,1.85873,10000000.0
2008-02-15 11:12:00,1.85891,1.8591,1.85891,1.85902,7000000.0
2008-02-15 11:13:00,1.8589,1.85894,1.85859,1.85893,11000000.0
2008-02-15 11:14:00,1.85909,1.85937,1.85909,1.85917,11000000.0
2008-02-15 11:15:00,1.85928,1.85951,1.85928,1.85944,7000000.0
2008-02-15 11:16:00,1.85964,1.85978,1.85964,1.85978,7000000.0
2008-02-15 11:17:00,1.85984,1.85984,1.85961,1.85966,7000000.0
2008-02-15 11:18:00,1.85957,1.85957,1.85931,1.8595,10000000.0
2008-02-15 11:19:00,1.85948,1.85954,1.85937,1.85954,11000000.0
2008-02-15 11:20:00,1.85918,1.85943,1.85918,1.85939,8000000.0
2008-02-15 11:21:00,1.85942,1.85942,1.85933,1.85934,7000000.0
2008-02-15 11:22:00,1.85908,1.85914,1.85893,1.85914,8000000.0
2008-02-15 11:23:00,1.85941,1.85941,1.85907,1.85907,8000000.0
2008-02-15 11:24:00,1.85908,1.85908,1.85879,1.8588,7000000.0
2008-02-15 11:25:00,1.85854,1.85854,1.85828,1.85828,8000000.0
2008-02-15 11:26:00,1.85832,1.85832,1.85808,1.85813,11000000.0
2008-02-15 11:27:00,1.85832,1.85836,1.85825,1.85836,8000000.0
2008-02-15 11:28:00,1.85832,1.85832,1.85778,1.85787,7000000.0
2008-02-15 11:29:00,1.85785,1.85807,1.8578,1.85807,8000000.0
2008-02-15 11:30:00,1.8578,1.85786,1.85773,1.85785,7000000.0
2008-02-15 11:31:00,1.8575,1.8575,1.85733,1.85733,11000000.0
2008-02-15 11:32:00,1.85747,1.85776,1.85747,1.85769,11000000.0
2008-02-15 11:33:00,1.85768,1.85773,1.85755,1.85773,7000000.0
2008-02-15 11:34:00,1.85758,1.8577,1.85743,1.8577,7000000.0
2008-02-15 11:35:00,1.85766,1.85766,1.85735,1.85736,10000000.0
2008-02-15 11:36:00,1.85725,1.85783,1.8571,1.85776,8000000.0
2008-02-15 11:37:00,1.85777,1.85777,1.85709,1.85712,8000000.0
2008-02-15 11:38:00,1.85645,1.85653,1.85599,1.85599,9000000.0
2008-02-15 11:39:00,1.85573,1.85577,1.85562,1.85568,9000000.0
2008-02-15 11:40:00,1.85548,1.85548,1.85521,1.85528,11000000.0
2008-02-15 11:41:00,1.855,1.85519,1.85498,1.85519,11000000.0
2008-02-15 11:42:00,1.85499,1.85551,1.85499,1.85551,11000000.0
2008-02-15 11:43:00,1.85514,1.85514,1.85447,1.85447,7000000.0
2008-02-15 11:44:00,1.85431,1.85457,1.85431,1.85453,7000000.0
2008-02-15 11:45:00,1.85453,1.85486,1.85453,1.8548,11000000.0
2008-02-15 11:46:00,1.8552,1.85566,1.8552,1.85559,7000000.0
2008-02-15 11:47:00,1.85604,1.85629,1.85604,1.85619,9000000.0
2008-02-15 11:48:00,1.85658,1.85658,1.85618,1.85618,10000000.0
2008-02-15 11:49:00,1.85646,1.8568,1.85646,1.8568,7000000.0
2008-02-15 11:50:00,1.85668,1.85668,1.85635,1.85635,7000000.0
2008-02-15 11:51:00,1.85648,1.8565,1.85529,1.85561,8000000.0
2008-02-15 11:52:00,1.85563,1.85666,1.85563,1.85666,10000000.0
2008-02-15 11:53:00,1.85725,1.85743,1.85723,1.85735,10000000.0
2008-02-15 11:54:00,1.85731,1.85749,1.85729,1.85745,9000000.0
2008-02-15 11:55:00,1.85728,1.85728,1.85678,1.85695,8000000.0
2008-02-15 11:56:00,1.85699,1.85715,1.85672,1.85672,11000000.0
2008-02-15 11:57:00,1.85617,1.85617,1.8558,1.8558,8000000.0
2008-02-15 11:58:00,1.85591,1.8562,1.85591,1.8562,9000000.0
2008-02-15 11:59:00,1.85603,1.85603,1.85546,1.85556,7000000.0
2008-02-15 12:00:00,1.85637,1.85651,1.85627,1.85627,7000000.0
2008-02-15 12:01:00,1.85607,1.85615,1.85597,1.85598,10000000.0
2008-02-15 12:02:00,1.85599,1.85607,1.85582,1.85607,10000000.0
2008-02-15 12:03:00,1.85607,1.85624,1.85601,1.85601,7000000.0
2008-02-15 12:04:00,1.85576,1.85609,1.85573,1.85609,9000000.0
2008-02-15 12:05:00,1.85613,1.85619,1.85604,1.85608,11000000.0
2008-02-15 12:06:00,1.85586,1.85598,1.85575,1.85575,7000000.0
2008-02-15 12:07:00,1.85573,1.85609,1.8555,1.85609,7000000.0
2008-02-15 12:08:00,1.8562,1.85634,1.85612,1.85623,9000000.0
2008-02-15 12:09:00,1.8563,1.8563,1.85586,1.85612,8000000.0
2008-02-15 12:10:00,1.85597,1.85625,1.85597,1.85598,8000000.0
2008-02-15 12:11:00,1.85626,1.85697,1.85625,1.85697,7000000.0
2008-02-15 12:12:00,1.85728,1.85732,1.85707,1.85728,7000000.0
2008-02-15 12:13:00,1.85708,1.85708,1.85673,1.85687,10000000.0
2008-02-15 12:14:00,1.8566,1.85666,1.85648,1.85664,8000000.0
2008-02-15 12:15:00,1.8565,1.85675,1.85633,1.85675,8000000.0
2008-02-15 12:16:00,1.85685,1.85701,1.8566,1.85692,8000000.0
2008-02-15 12:17:00,1.85666,1.85722,1.85664,1.85722,8000000.0
2008-02-15 12:18:00,1.85708,1.85717,1.85702,1.85714,11000000.0
2008-02-15 12:19:00,1.85743,1.85815,1.85743,1.85782,9000000.0
2008-02-15 12:20:00,1.85798,1.85862,1.85784,1.85862,10000000.0
2008-02-15 12:21:00,1.85843,1.85847,1.85632,1.85632,7000000.0
2008-02-15 12:22:00,1.85824,1.85824,1.85775,1.85791,8000000.0
2008-02-15 12:23:00,1.85715,1.85742,1.8571,1.85731,7000000.0
2008-02-15 12:24:00,1.85744,1.85744,1.85732,1.85742,7000000.0
2008-02-15 12:25:00,1.85743,1.85743,1.85717,1.85726,9000000.0
2008-02-15 12:26:00,1.85751,1.85797,1.85751,1.85753,8000000.0
2008-02-15 12:27:00,1.8572,1.85726,1.85691,1.85691,10000000.0
2008-02-15 12:28:00,1.85682,1.85682,1.85658,1.85675,9000000.0
2008-02-15 12:29:00,1.85676,1.8568,1.85659,1.8567,9000000.0
2008-02-15 12:30:00,1.8569,1.8569,1.8565,1.85663,7000000.0
2008-02-15 12:31:00,1.85669,1.85673,1.8564,1.85666,11000000.0
2008-02-15 12:32:00,1.85676,1.85702,1.85675,1.85675,7000000.0
2008-02-15 12:33:00,1.85652,1.85676,1.85635,1.85668,7000000.0
2008-02-15 12:34:00,1.85658,1.85673,1.85655,1.85666,7000000.0
2008-02-15 12:35:00,1.85655,1.85655,1.85648,1.85648,8000000.0
2008-02-15 12:36:00,1.85662,1.85667,1.85653,1.85663,8000000.0
2008-02-15 12:37:00,1.85657,1.85676,1.85657,1.8567,9000000.0
2008-02-15 12:38:00,1.85662,1.85696,1.85662,1.85696,8000000.0
2008-02-15 12:39:00,1.85705,1.85713,1.85704,1.85704,9000000.0
2008-02-15 12:40:00,1.85748,1.858,1.85748,1.85796,7000000.0
2008-02-15 12:41:00,1.85789,1.85789,1.85739,1.85739,8000000.0
2008-02-15 12:42:00,1.85732,1.85747,1.85722,1.85722,9000000.0
2008-02-15 12:43:00,1.85691,1.85691,1.85623,1.85623,9000000.0
2008-02-15 12:44:00,1.85655,1.85655,1.85613,1.8562,8000000.0
2008-02-15 12:45:00,1.85613,1.85628,1.85586,1.85623,10000000.0
2008-02-15 12:46:00,1.85616,1.85618,1.8558,1.8558,9000000.0
2008-02-15 12:47:00,1.8552,1.8552,1.8547,1.85486,10000000.0
2008-02-15 12:48:00,1.85509,1.85522,1.85484,1.85484,11000000.0
2008-02-15 12:49:00,1.8548,1.85491,1.85478,1.85479,7000000.0
2008-02-15 12:50:00,1.85503,1.85528,1.85497,1.85528,7000000.0
2008-02-15 12:51:00,1.85527,1.85527,1.85436,1.85436,8000000.0
2008-02-15 12:52:00,1.85398,1.85426,1.85372,1.85426,11000000.0
2008-02-15 12:53:00,1.85453,1.85455,1.85443,1.85455,8000000.0
2008-02-15 12:54:00,1.85491,1.85629,1.85491,1.85629,7000000.0
2008-02-15 12:55:00,1.85676,1.85685,1.85664,1.85664,8000000.0
2008-02-15 12:56:00,1.85627,1.85627,1.85582,1.85582,7000000.0
2008-02-15 12:57:00,1.85564,1.85564,1.85538,1.85538,7000000.0
2008-02-15 12:58:00,1.85542,1.85555,1.85531,1.85549,8000000.0
2008-02-15 12:59:00,1.85558,1.85558,1.85498,1.85503,7000000.0
2008-02-15 13:00:00,1.85522,1.85543,1.85522,1.85543,8000000.0
2008-02-15 13:01:00,1.85581,1.85586,1.85539,1.85539,8000000.0
2008-02-15 13:02:00,1.85562,1.85667,1.85553,1.85667,7000000.0
2008-02-15 13:03:00,1.85702,1.85702,1.85661,1.85666,8000000.0
2008-02-15 13:04:00,1.85649,1.85676,1.85649,1.85676,7000000.0
2008-02-15 13:05:00,1.85695,1.85695,1.85673,1.85692,8000000.0
2008-02-15 13:06:00,1.85666,1.85666,1.85613,1.85656,7000000.0
2008-02-15 13:07:00,1.85716,1.85729,1.85712,1.85722,7000000.0
2008-02-15 13:08:00,1.85686,1.85691,1.85666,1.85671,10000000.0
2008-02-15 13:09:00,1.85643,1.85643,1.85606,1.85611,7000000.0
2008-02-15 13:10:00,1.85607,1.85626,1.85607,1.8562,9000000.0
2008-02-15 13:11:00,1.85639,1.8567,1.85621,1.8567,8000000.0
2008-02-15 13:12:00,1.85656,1.85703,1.85651,1.85703,8000000.0
2008-02-15 13:13:00,1.85719,1.85724,1.85663,1.85663,9000000.0
2008-02-15 13:14:00,1.85645,1.85669,1.85634,1.85669,7000000.0
2008-02-15 13:15:00,1.85711,1.85736,1.85703,1.85736,8000000.0
2008-02-15 13:16:00,1.85745,1.85745,1.85706,1.85723,8000000.0
2008-02-15 13:17:00,1.85717,1.85717,1.85684,1.85688,9000000.0
2008-02-15 13:18:00,1.85698,1.85707,1.85692,1.85707,10000000.0
2008-02-15 13:19:00,1.85718,1.85754,1.85714,1.85754,8000000.0
2008-02-15 13:20:00,1.85777,1.85781,1.85769,1.85774,8000000.0
2008-02-15 13:21:00,1.85775,1.85782,1.85772,1.85782,7000000.0
2008-02-15 13:22:00,1.85786,1.85803,1.85767,1.85775,11000000.0
2008-02-15 13:23:00,1.85751,1.85751,1.85721,1.85737,8000000.0
2008-02-15 13:24:00,1.8575,1.85755,1.8575,1.85755,7000000.0
2008-02-15 13:25:00,1.85762,1.85827,1.85762,1.85827,11000000.0
2008-02-15 13:26:00,1.85827,1.8584,1.85823,1.85836,10000000.0
2008-02-15 13:27:00,1.8585,1.85876,1.8585,1.85857,8000000.0
2008-02-15 13:28:00,1.85912,1.8595,1.85912,1.8595,21000000.0
2008-02-15 13:29:00,1.85952,1.85974,1.85952,1.85961,17000000.0
2008-02-15 13:30:00,1.85977,1.85988,1.85939,1.85939,7000000.0
2008-02-15 13:31:00,1.85982,1.85994,1.85977,1.85977,9000000.0
2008-02-15 13:32:00,1.85976,1.8598,1.85973,1.8598,14000000.0
2008-02-15 13:33:00,1.85974,1.85974,1.85953,1.85959,14000000.0
2008-02-15 13:34:00,1.85957,1.85958,1.85946,1.85947,31000000.0
2008-02-15 13:35:00,1.85936,1.85936,1.85835,1.85835,17000000.0
2008-02-15 13:36:00,1.85825,1.85825,1.85787,1.85787,24000000.0
2008-02-15 13:37:00,1.85746,1.85746,1.8568,1.8568,10000000.0
2008-02-15 13:38:00,1.85706,1.85719,1.85671,1.85671,18000000.0
2008-02-15 13:39:00,1.85706,1.85787,1.85706,1.85736,15000000.0
2008-02-15 13:40:00,1.8572,1.85725,1.85695,1.85695,29000000.0
2008-02-15 13:41:00,1.85693,1.85716,1.85692,1.85712,13000000.0
2008-02-15 13:42:00,1.85704,1.85732,1.85704,1.85731,8000000.0
2008-02-15 13:43:00,1.85756,1.85771,1.8575,1.8575,10000000.0
2008-02-15 13:44:00,1.85748,1.85779,1.85748,1.85771,26000000.0
2008-02-15 13:45:00,1.85761,1.85775,1.85757,1.85775,22000000.0
2008-02-15 13:46:00,1.85757,1.85757,1.85728,1.85728,19000000.0
2008-02-15 13:47:00,1.8573,1.85754,1.8573,1.85751,17000000.0
2008-02-15 13:48:00,1.85765,1.85765,1.85749,1.85764,22000000.0
2008-02-15 13:49:00,1.85762,1.85762,1.85754,1.85756,24000000.0
2008-02-15 13:50:00,1.85753,1.85753,1.85721,1.85721,15000000.0
2008-02-15 13:51:00,1.85713,1.85713,1.85701,1.85701,22000000.0
2008-02-15 13:52:00,1.85685,1.85687,1.8566,1.85687,32000000.0
2008-02-15 13:53:00,1.85663,1.85674,1.85641,1.85641,28000000.0
2008-02-15 13:54:00,1.85682,1.85701,1.8568,1.85701,31000000.0
2008-02-15 13:55:00,1.85679,1.85679,1.85658,1.85661,20000000.0
2008-02-15 13:56:00,1.85668,1.85668,1.85643,1.85643,24000000.0
2008-02-15 13:57:00,1.85646,1.85646,1.85615,1.85615,34000000.0
2008-02-15 13:58:00,1.8561,1.8566,1.8561,1.8566,16000000.0
2008-02-15 13:59:00,1.85656,1.85656,1.85617,1.85625,30000000.0
2008-02-15 14:00:00,1.85626,1.8563,1.85606,1.85618,39000000.0
2008-02-15 14:01:00,1.85655,1.85659,1.85643,1.85647,30000000.0
2008-02-15 14:02:00,1.85682,1.85724,1.85662,1.85724,19000000.0
2008-02-15 14:03:00,1.85743,1.85743,1.8572,1.85739,23000000.0
2008-02-15 14:04:00,1.85757,1.85775,1.85757,1.85768,33000000.0
2008-02-15 14:05:00,1.85773,1.85854,1.85773,1.85854,28000000.0
2008-02-15 14:06:00,1.85931,1.85931,1.85917,1.8593,31000000.0
2008-02-15 14:07:00,1.85934,1.85947,1.85931,1.85943,31000000.0
2008-02-15 14:08:00,1.85951,1.85998,1.85951,1.85998,27000000.0
2008-02-15 14:09:00,1.85998,1.86007,1.85969,1.85969,27000000.0
2008-02-15 14:10:00,1.85956,1.85989,1.85956,1.85989,24000000.0
2008-02-15 14:11:00,1.85969,1.85995,1.85939,1.85995,21000000.0
2008-02-15 14:12:00,1.85993,1.86009,1.85987,1.85987,22000000.0
2008-02-15 14:13:00,1.85981,1.85999,1.85976,1.85991,13000000.0
2008-02-15 14:14:00,1.8599,1.86083,1.8599,1.86083,21000000.0
2008-02-15 14:15:00,1.86052,1.86069,1.86013,1.86036,25000000.0
2008-02-15 14:16:00,1.86015,1.86023,1.85952,1.85982,26000000.0
2008-02-15 14:17:00,1.85986,1.86009,1.85986,1.85999,32000000.0
2008-02-15 14:18:00,1.85999,1.86037,1.85999,1.86037,27000000.0
2008-02-15 14:19:00,1.8601,1.8601,1.85967,1.85967,35000000.0
2008-02-15 14:20:00,1.85968,1.85996,1.85968,1.85996,32000000.0
2008-02-15 14:21:00,1.85984,1.85989,1.85971,1.85988,39000000.0
2008-02-15 14:22:00,1.86008,1.86011,1.85975,1.85996,22000000.0
2008-02-15 14:23:00,1.86027,1.8603,1.85963,1.85966,40000000.0
2008-02-15 14:24:00,1.85961,1.86,1.85949,1.86,10000000.0
2008-02-15 14:25:00,1.86025,1.86026,1.85989,1.85989,35000000.0
2008-02-15 14:26:00,1.85994,1.86032,1.85994,1.86025,18000000.0
2008-02-15 14:27:00,1.85971,1.85987,1.85945,1.85945,28000000.0
2008-02-15 14:28:00,1.85964,1.85976,1.85947,1.8597,21000000.0
2008-02-15 14:29:00,1.85971,1.85971,1.85852,1.85852,16000000.0
2008-02-15 14:30:00,1.85827,1.85842,1.85785,1.85817,25000000.0
2008-02-15 14:31:00,1.85842,1.85842,1.85822,1.85826,26000000.0
2008-02-15 14:32:00,1.85828,1.85847,1.85815,1.85847,32000000.0
2008-02-15 14:33:00,1.8585,1.85851,1.85844,1.85846,20000000.0
2008-02-15 14:34:00,1.85843,1.85843,1.85811,1.85827,25000000.0
2008-02-15 14:35:00,1.85836,1.85859,1.85836,1.85859,23000000.0
2008-02-15 14:36:00,1.85855,1.85868,1.85835,1.85868,11000000.0
2008-02-15 14:37:00,1.85879,1.85905,1.85879,1.85901,41000000.0
2008-02-15 14:38:00,1.859,1.859,1.85868,1.85868,54000000.0
2008-02-15 14:39:00,1.85833,1.85893,1.85823,1.85823,36000000.0
2008-02-15 14:40:00,1.85807,1.8583,1.85807,1.85829,36000000.0
2008-02-15 14:41:00,1.85813,1.85835,1.85798,1.85835,41000000.0
2008-02-15 14:42:00,1.85831,1.85831,1.858,1.85803,19000000.0
2008-02-15 14:43:00,1.85777,1.85803,1.85772,1.85772,20000000.0
2008-02-15 14:44:00,1.85752,1.85779,1.85745,1.85779,25000000.0
2008-02-15 14:45:00,1.85789,1.8582,1.85771,1.85771,33000000.0
2008-02-15 14:46:00,1.85759,1.85775,1.85759,1.85775,11000000.0
2008-02-15 14:47:00,1.85782,1.85782,1.85776,1.8578,7000000.0
2008-02-15 14:48:00,1.85786,1.85802,1.85784,1.85802,21000000.0
2008-02-15 14:49:00,1.85824,1.85849,1.85813,1.85849,32000000.0
2008-02-15 14:50:00,1.85887,1.85928,1.85887,1.85928,33000000.0
2008-02-15 14:51:00,1.85906,1.85939,1.85906,1.85924,37000000.0
2008-02-15 14:52:00,1.85927,1.85943,1.85927,1.85943,17000000.0
2008-02-15 14:53:00,1.85945,1.85948,1.85938,1.85939,22000000.0
2008-02-15 14:54:00,1.85935,1.85941,1.85932,1.85938,17000000.0
2008-02-15 14:55:00,1.85946,1.85968,1.85946,1.85968,7000000.0
2008-02-15 14:56:00,1.8597,1.85982,1.85917,1.85917,21000000.0
2008-02-15 14:57:00,1.85918,1.85932,1.85905,1.85905,12000000.0
2008-02-15 14:58:00,1.85887,1.85917,1.85879,1.85917,31000000.0
2008-02-15 14:59:00,1.85924,1.85925,1.85901,1.85901,20000000.0
2008-02-15 15:00:00,1.859,1.85975,1.859,1.8597,32000000.0
2008-02-15 15:01:00,1.85968,1.85998,1.8595,1.85982,14000000.0
2008-02-15 15:02:00,1.85967,1.86021,1.85967,1.85983,26000000.0
2008-02-15 15:03:00,1.86012,1.86012,1.85981,1.85981,30000000.0
2008-02-15 15:04:00,1.8598,1.86001,1.85965,1.85996,29000000.0
2008-02-15 15:05:00,1.85992,1.86064,1.85992,1.86064,28000000.0
2008-02-15 15:06:00,1.86022,1.86022,1.85989,1.86013,16000000.0
2008-02-15 15:07:00,1.86011,1.86011,1.85972,1.85972,26000000.0
2008-02-15 15:08:00,1.85967,1.85967,1.85904,1.85904,25000000.0
2008-02-15 15:09:00,1.85889,1.85927,1.85889,1.85894,34000000.0
2008-02-15 15:10:00,1.85907,1.85929,1.85904,1.85924,36000000.0
2008-02-15 15:11:00,1.85903,1.85938,1.85902,1.85938,27000000.0
2008-02-15 15:12:00,1.85946,1.85961,1.85924,1.85924,26000000.0
2008-02-15 15:13:00,1.85941,1.85943,1.8592,1.85942,41000000.0
2008-02-15 15:14:00,1.85966,1.85966,1.85902,1.85932,30000000.0
2008-02-15 15:15:00,1.85935,1.85935,1.85915,1.85915,21000000.0
2008-02-15 15:16:00,1.85922,1.85929,1.85922,1.85925,9000000.0
2008-02-15 15:17:00,1.85919,1.85919,1.85905,1.85915,26000000.0
2008-02-15 15:18:00,1.85914,1.85914,1.85877,1.85877,10000000.0
2008-02-15 15:19:00,1.85869,1.85932,1.85869,1.85932,16000000.0
2008-02-15 15:20:00,1.85919,1.85925,1.85913,1.85915,20000000.0
2008-02-15 15:21:00,1.85862,1.85926,1.8585,1.8585,12000000.0
2008-02-15 15:22:00,1.85842,1.85894,1.85842,1.85891,22000000.0
2008-02-15 15:23:00,1.85917,1.85917,1.85889,1.85894,36000000.0
2008-02-15 15:24:00,1.85895,1.85898,1.85891,1.85891,20000000.0
2008-02-15 15:25:00,1.85906,1.85907,1.85892,1.85894,14000000.0
2008-02-15 15:26:00,1.85879,1.85879,1.8587,1.8587,40000000.0
2008-02-15 15:27:00,1.85864,1.85911,1.85863,1.85911,32000000.0
2008-02-15 15:28:00,1.85922,1.85927,1.85911,1.85915,55000000.0
2008-02-15 15:29:00,1.85897,1.85897,1.8561,1.8563,47000000.0
2008-02-15 15:30:00,1.85686,1.85977,1.85628,1.85977,71000000.0
2008-02-15 15:31:00,1.86054,1.8613,1.86005,1.8613,58000000.0
2008-02-15 15:32:00,1.86156,1.86206,1.86124,1.86206,25000000.0
2008-02-15 15:33:00,1.86248,1.86248,1.86113,1.86113,32000000.0
2008-02-15 15:34:00,1.86132,1.86189,1.86132,1.86177,22000000.0
2008-02-15 15:35:00,1.86169,1.8617,1.86134,1.86145,30000000.0
2008-02-15 15:36:00,1.86126,1.86203,1.86126,1.86203,23000000.0
2008-02-15 15:37:00,1.86225,1.86225,1.86155,1.86155,24000000.0
2008-02-15 15:38:00,1.86152,1.86152,1.8608,1.8608,61000000.0
2008-02-15 15:39:00,1.86059,1.86103,1.86059,1.86079,40000000.0
2008-02-15 15:40:00,1.86099,1.86163,1.86099,1.86163,37000000.0
2008-02-15 15:41:00,1.86177,1.86193,1.86162,1.8619,43000000.0
2008-02-15 15:42:00,1.86184,1.86189,1.8616,1.8616,41000000.0
2008-02-15 15:43:00,1.86156,1.86156,1.86129,1.86137,30000000.0
2008-02-15 15:44:00,1.8615,1.86205,1.8615,1.86205,29000000.0
2008-02-15 15:45:00,1.86197,1.86202,1.86184,1.86186,36000000.0
2008-02-15 15:46:00,1.8616,1.8616,1.8608,1.8608,24000000.0
2008-02-15 15:47:00,1.8608,1.86084,1.86077,1.86078,31000000.0
2008-02-15 15:48:00,1.86051,1.86081,1.86013,1.86013,33000000.0
2008-02-15 15:49:00,1.86006,1.86037,1.86006,1.86037,25000000.0
2008-02-15 15:50:00,1.86044,1.86068,1.86031,1.86031,11000000.0
2008-02-15 15:51:00,1.86009,1.86036,1.86003,1.86036,37000000.0
2008-02-15 15:52:00,1.86036,1.86047,1.86022,1.86027,23000000.0
2008-02-15 15:53:00,1.86007,1.86022,1.86007,1.86022,15000000.0
2008-02-15 15:54:00,1.86018,1.86019,1.86006,1.86006,26000000.0
2008-02-15 15:55:00,1.86004,1.86005,1.86,1.86004,33000000.0
2008-02-15 15:56:00,1.85997,1.85999,1.85985,1.85999,36000000.0
2008-02-15 15:57:00,1.85992,1.85993,1.85973,1.85982,34000000.0
2008-02-15 15:58:00,1.85971,1.85973,1.85947,1.85947,24000000.0
2008-02-15 15:59:00,1.85931,1.85931,1.85841,1.85841,23000000.0
2008-02-15 16:00:00,1.85791,1.85925,1.85791,1.85925,51000000.0
2008-02-15 16:01:00,1.85913,1.85928,1.85904,1.85925,31000000.0
2008-02-15 16:02:00,1.85934,1.85959,1.85927,1.85959,29000000.0
2008-02-15 16:03:00,1.86007,1.86061,1.86007,1.86054,51000000.0
2008-02-15 16:04:00,1.86014,1.86052,1.86014,1.86041,38000000.0
2008-02-15 16:05:00,1.86055,1.86081,1.86053,1.86062,37000000.0
2008-02-15 16:06:00,1.86029,1.86031,1.86015,1.86015,33000000.0
2008-02-15 16:07:00,1.8601,1.8601,1.85997,1.85998,37000000.0
2008-02-15 16:08:00,1.85988,1.85991,1.8598,1.85988,37000000.0
2008-02-15 16:09:00,1.85973,1.85981,1.85957,1.85981,44000000.0
2008-02-15 16:10:00,1.85987,1.86003,1.85983,1.85997,41000000.0
2008-02-15 16:11:00,1.85999,1.86005,1.85995,1.86001,27000000.0
2008-02-15 16:12:00,1.86007,1.86007,1.85982,1.85982,22000000.0
2008-02-15 16:13:00,1.85998,1.86026,1.8599,1.86014,38000000.0
2008-02-15 16:14:00,1.86036,1.86036,1.86012,1.86012,41000000.0
2008-02-15 16:15:00,1.86017,1.86017,1.85993,1.85999,42000000.0
2008-02-15 16:16:00,1.85969,1.85974,1.85952,1.85972,45000000.0
2008-02-15 16:17:00,1.85994,1.86015,1.85981,1.85981,22000000.0
2008-02-15 16:18:00,1.85972,1.85981,1.85972,1.85979,49000000.0
2008-02-15 16:19:00,1.85977,1.85982,1.85968,1.8597,27000000.0
2008-02-15 16:20:00,1.85957,1.85968,1.85949,1.85965,52000000.0
2008-02-15 16:21:00,1.85969,1.85969,1.85873,1.85873,37000000.0
2008-02-15 16:22:00,1.85837,1.85837,1.85801,1.8582,50000000.0
2008-02-15 16:23:00,1.85844,1.85874,1.8584,1.85865,48000000.0
2008-02-15 16:24:00,1.85878,1.8593,1.85878,1.85909,44000000.0
2008-02-15 16:25:00,1.85901,1.85904,1.85888,1.85896,28000000.0
2008-02-15 16:26:00,1.85897,1.85904,1.85894,1.85899,41000000.0
2008-02-15 16:27:00,1.859,1.859,1.85886,1.85886,46000000.0
2008-02-15 16:28:00,1.85863,1.85863,1.85825,1.85858,34000000.0
2008-02-15 16:29:00,1.85846,1.85878,1.85846,1.85878,24000000.0
2008-02-15 16:30:00,1.8587,1.85877,1.85852,1.85852,43000000.0
2008-02-15 16:31:00,1.85835,1.85835,1.85799,1.85805,36000000.0
2008-02-15 16:32:00,1.85818,1.85848,1.85806,1.85848,34000000.0
2008-02-15 16:33:00,1.85844,1.85844,1.85784,1.85784,41000000.0
2008-02-15 16:34:00,1.85772,1.85779,1.85687,1.85687,29000000.0
2008-02-15 16:35:00,1.85622,1.85655,1.85605,1.85655,53000000.0
2008-02-15 16:36:00,1.85705,1.85757,1.85696,1.85757,43000000.0
2008-02-15 16:37:00,1.85746,1.85755,1.85734,1.85748,56000000.0
2008-02-15 16:38:00,1.85751,1.85751,1.85721,1.85721,34000000.0
2008-02-15 16:39:00,1.85745,1.85745,1.85723,1.85735,43000000.0
2008-02-15 16:40:00,1.85741,1.85761,1.85733,1.85733,63000000.0
2008-02-15 16:41:00,1.85694,1.85712,1.85672,1.85688,44000000.0
2008-02-15 16:42:00,1.85675,1.85675,1.85548,1.85567,57000000.0
2008-02-15 16:43:00,1.85554,1.85579,1.85543,1.85543,20000000.0
2008-02-15 16:44:00,1.85582,1.85606,1.85574,1.85587,34000000.0
2008-02-15 16:45:00,1.85613,1.85636,1.85607,1.85636,41000000.0
2008-02-15 16:46:00,1.85658,1.85674,1.85653,1.85674,59000000.0
2008-02-15 16:47:00,1.85668,1.85674,1.85646,1.85668,55000000.0
2008-02-15 16:48:00,1.85705,1.8572,1.85689,1.85697,46000000.0
2008-02-15 16:49:00,1.85696,1.85696,1.85647,1.85678,35000000.0
2008-02-15 16:50:00,1.8569,1.8571,1.85666,1.8571,45000000.0
2008-02-15 16:51:00,1.85734,1.8576,1.85734,1.85744,30000000.0
2008-02-15 16:52:00,1.85724,1.85737,1.85716,1.85722,30000000.0
2008-02-15 16:53:00,1.85723,1.85788,1.85723,1.85788,19000000.0
2008-02-15 16:54:00,1.85783,1.85792,1.8578,1.85785,18000000.0
2008-02-15 16:55:00,1.85812,1.85942,1.85812,1.85942,40000000.0
2008-02-15 16:56:00,1.85949,1.8595,1.85899,1.85899,37000000.0
2008-02-15 16:57:00,1.85876,1.85916,1.85876,1.85907,17000000.0
2008-02-15 16:58:00,1.85883,1.85883,1.8585,1.85865,45000000.0
2008-02-15 16:59:00,1.85885,1.85966,1.85885,1.85966,39000000.0
2008-02-15 17:00:00,1.8598,1.8598,1.8595,1.8595,47000000.0
2008-02-15 17:01:00,1.85911,1.8593,1.85852,1.8593,26000000.0
2008-02-15 17:02:00,1.8591,1.85937,1.85893,1.85893,33000000.0
2008-02-15 17:03:00,1.85975,1.86057,1.85975,1.86057,33000000.0
2008-02-15 17:04:00,1.86082,1.86108,1.86082,1.86103,37000000.0
2008-02-15 17:05:00,1.86104,1.86107,1.86086,1.86086,35000000.0
2008-02-15 17:06:00,1.8607,1.86102,1.8607,1.861,46000000.0
2008-02-15 17:07:00,1.86098,1.86105,1.8606,1.8606,33000000.0
2008-02-15 17:08:00,1.86042,1.86042,1.86017,1.86031,45000000.0
2008-02-15 17:09:00,1.85984,1.85984,1.85924,1.85924,47000000.0
2008-02-15 17:10:00,1.859,1.859,1.85832,1.85832,36000000.0
2008-02-15 17:11:00,1.8578,1.8578,1.85729,1.85732,44000000.0
2008-02-15 17:12:00,1.85717,1.85729,1.85681,1.85681,23000000.0
2008-02-15 17:13:00,1.85698,1.85712,1.8566,1.85712,35000000.0
2008-02-15 17:14:00,1.85732,1.85738,1.85716,1.85718,27000000.0
2008-02-15 17:15:00,1.8573,1.85759,1.8573,1.8574,26000000.0
2008-02-15 17:16:00,1.85685,1.85741,1.85685,1.85741,27000000.0
2008-02-15 17:17:00,1.85738,1.85738,1.85721,1.85732,38000000.0
2008-02-15 17:18:00,1.85747,1.85767,1.85739,1.85767,29000000.0
2008-02-15 17:19:00,1.85749,1.85783,1.85681,1.85681,19000000.0
2008-02-15 17:20:00,1.85664,1.85664,1.85629,1.85629,29000000.0
2008-02-15 17:21:00,1.85658,1.85684,1.85657,1.85684,26000000.0
2008-02-15 17:22:00,1.85678,1.85709,1.85674,1.85709,30000000.0
2008-02-15 17:23:00,1.85718,1.85718,1.85677,1.85681,32000000.0
2008-02-15 17:24:00,1.85667,1.85684,1.85663,1.85677,23000000.0
2008-02-15 17:25:00,1.85711,1.85737,1.85677,1.85737,20000000.0
2008-02-15 17:26:00,1.85804,1.85809,1.85786,1.85786,18000000.0
2008-02-15 17:27:00,1.85801,1.85801,1.85774,1.85785,44000000.0
2008-02-15 17:28:00,1.85788,1.85793,1.85773,1.85782,39000000.0
2008-02-15 17:29:00,1.85778,1.8581,1.85778,1.85797,36000000.0
2008-02-15 17:30:00,1.858,1.85822,1.85757,1.85757,61000000.0
2008-02-15 17:31:00,1.85747,1.85787,1.85747,1.85754,62000000.0
2008-02-15 17:32:00,1.85741,1.85751,1.85725,1.85725,54000000.0
2008-02-15 17:33:00,1.85734,1.85734,1.857,1.85703,64000000.0
2008-02-15 17:34:00,1.85674,1.85677,1.85661,1.85672,60000000.0
2008-02-15 17:35:00,1.85712,1.85753,1.85712,1.85753,43000000.0
2008-02-15 17:36:00,1.8581,1.85827,1.85795,1.85795,58000000.0
2008-02-15 17:37:00,1.85825,1.85825,1.85781,1.85794,47000000.0
2008-02-15 17:38:00,1.85783,1.85797,1.85778,1.85797,44000000.0
2008-02-15 17:39:00,1.85808,1.8581,1.85783,1.85783,41000000.0
2008-02-15 17:40:00,1.8576,1.85791,1.85749,1.85765,59000000.0
2008-02-15 17:41:00,1.85833,1.85871,1.85831,1.85831,50000000.0
2008-02-15 17:42:00,1.85832,1.85843,1.85822,1.85822,37000000.0
2008-02-15 17:43:00,1.85845,1.85876,1.85845,1.85876,33000000.0
2008-02-15 17:44:00,1.85907,1.8593,1.85894,1.85929,46000000.0
2008-02-15 17:45:00,1.85944,1.85973,1.85944,1.85973,49000000.0
2008-02-15 17:46:00,1.85976,1.86008,1.85976,1.86008,56000000.0
2008-02-15 17:47:00,1.86024,1.86037,1.86021,1.86021,65000000.0
2008-02-15 17:48:00,1.86023,1.86036,1.86013,1.86013,61000000.0
2008-02-15 17:49:00,1.85989,1.85989,1.85963,1.85979,72000000.0
2008-02-15 17:50:00,1.85986,1.85987,1.85965,1.85977,53000000.0
2008-02-15 17:51:00,1.85972,1.85972,1.85929,1.85929,54000000.0
2008-02-15 17:52:00,1.85948,1.85997,1.85948,1.8598,51000000.0
2008-02-15 17:53:00,1.86012,1.86064,1.86012,1.86038,42000000.0
2008-02-15 17:54:00,1.8602,1.8602,1.85991,1.85991,32000000.0
2008-02-15 17:55:00,1.86017,1.8604,1.86017,1.86039,32000000.0
2008-02-15 17:56:00,1.86044,1.86052,1.86041,1.86052,47000000.0
2008-02-15 17:57:00,1.86068,1.86086,1.86046,1.86075,34000000.0
2008-02-15 17:58:00,1.86085,1.86133,1.86085,1.86125,44000000.0
2008-02-15 17:59:00,1.86117,1.86119,1.86103,1.8611,39000000.0
2008-02-15 18:00:00,1.86069,1.86069,1.86035,1.86037,32000000.0
2008-02-15 18:01:00,1.86021,1.86022,1.86015,1.86016,52000000.0
2008-02-15 18:02:00,1.86004,1.86004,1.85979,1.85981,30000000.0
2008-02-15 18:03:00,1.85972,1.85972,1.85946,1.85951,38000000.0
2008-02-15 18:04:00,1.85931,1.85931,1.85879,1.85913,38000000.0
2008-02-15 18:05:00,1.85952,1.8601,1.85952,1.86003,36000000.0
2008-02-15 18:06:00,1.86013,1.86016,1.86012,1.86016,32000000.0
2008-02-15 18:07:00,1.86015,1.86027,1.86014,1.86027,38000000.0
2008-02-15 18:08:00,1.86036,1.86046,1.86016,1.86046,56000000.0
2008-02-15 18:09:00,1.86027,1.86027,1.85952,1.85966,34000000.0
2008-02-15 18:10:00,1.85996,1.86008,1.85982,1.85993,26000000.0
2008-02-15 18:11:00,1.85942,1.85942,1.85916,1.85931,34000000.0
2008-02-15 18:12:00,1.85918,1.85918,1.85879,1.85884,24000000.0
2008-02-15 18:13:00,1.8587,1.85875,1.85866,1.85871,30000000.0
2008-02-15 18:14:00,1.85882,1.85956,1.85882,1.85956,22000000.0
2008-02-15 18:15:00,1.85962,1.85965,1.85952,1.85959,21000000.0
2008-02-15 18:16:00,1.85949,1.85974,1.85949,1.85955,66000000.0
2008-02-15 18:17:00,1.8593,1.85936,1.85917,1.85932,60000000.0
2008-02-15 18:18:00,1.85947,1.85969,1.85937,1.85937,33000000.0
2008-02-15 18:19:00,1.85939,1.8594,1.85922,1.85929,46000000.0
2008-02-15 18:20:00,1.85951,1.85966,1.8594,1.85941,61000000.0
2008-02-15 18:21:00,1.85976,1.85976,1.85947,1.85952,37000000.0
2008-02-15 18:22:00,1.85969,1.8598,1.85959,1.8596,49000000.0
2008-02-15 18:23:00,1.85951,1.85978,1.85951,1.85978,34000000.0
2008-02-15 18:24:00,1.85945,1.85976,1.85945,1.85976,47000000.0
2008-02-15 18:25:00,1.85978,1.85978,1.85933,1.85943,31000000.0
2008-02-15 18:26:00,1.85972,1.86008,1.85954,1.86008,43000000.0
2008-02-15 18:27:00,1.85963,1.85963,1.85915,1.85915,35000000.0
2008-02-15 18:28:00,1.85913,1.85913,1.85873,1.85899,18000000.0
2008-02-15 18:29:00,1.85892,1.85909,1.85891,1.85904,24000000.0
2008-02-15 18:30:00,1.85917,1.85952,1.85917,1.85952,32000000.0
2008-02-15 18:31:00,1.85962,1.85975,1.85958,1.85975,46000000.0
2008-02-15 18:32:00,1.8597,1.8597,1.8594,1.85947,55000000.0
2008-02-15 18:33:00,1.85945,1.8597,1.85945,1.85967,29000000.0
2008-02-15 18:34:00,1.85987,1.85993,1.85982,1.85985,32000000.0
2008-02-15 18:35:00,1.86003,1.86003,1.85982,1.85993,47000000.0
2008-02-15 18:36:00,1.86001,1.86066,1.86,1.86066,65000000.0
2008-02-15 18:37:00,1.86047,1.86047,1.86002,1.86002,63000000.0
2008-02-15 18:38:00,1.85992,1.85992,1.85972,1.85972,61000000.0
2008-02-15 18:39:00,1.85975,1.85993,1.85975,1.85982,37000000.0
2008-02-15 18:40:00,1.85986,1.86018,1.85978,1.85987,52000000.0
2008-02-15 18:41:00,1.85981,1.85982,1.85958,1.8597,68000000.0
2008-02-15 18:42:00,1.85969,1.85969,1.85925,1.85947,40000000.0
2008-02-15 18:43:00,1.85934,1.85934,1.85915,1.85919,39000000.0
2008-02-15 18:44:00,1.85934,1.85934,1.85901,1.85901,33000000.0
2008-02-15 18:45:00,1.85925,1.85936,1.85918,1.85936,57000000.0
2008-02-15 18:46:00,1.85951,1.86,1.85951,1.86,61000000.0
2008-02-15 18:47:00,1.86003,1.86022,1.86003,1.86009,41000000.0
2008-02-15 18:48:00,1.86013,1.86041,1.86013,1.86041,26000000.0
2008-02-15 18:49:00,1.8606,1.86074,1.86052,1.86052,31000000.0
2008-02-15 18:50:00,1.86053,1.86119,1.86053,1.86109,37000000.0
2008-02-15 18:51:00,1.86066,1.86066,1.85942,1.85942,17000000.0
2008-02-15 18:52:00,1.85946,1.85946,1.85917,1.85922,33000000.0
2008-02-15 18:53:00,1.85902,1.85935,1.85897,1.85935,31000000.0
2008-02-15 18:54:00,1.85969,1.86,1.85964,1.85964,11000000.0
2008-02-15 18:55:00,1.85931,1.86003,1.85931,1.86003,22000000.0
2008-02-15 18:56:00,1.86011,1.86011,1.85982,1.85985,16000000.0
2008-02-15 18:57:00,1.85964,1.86007,1.85964,1.86007,15000000.0
2008-02-15 18:58:00,1.86023,1.86028,1.85988,1.85995,19000000.0
2008-02-15 18:59:00,1.86001,1.86001,1.85967,1.85973,26000000.0
2008-02-15 19:00:00,1.85971,1.85985,1.8597,1.85985,12000000.0
2008-02-15 19:01:00,1.85972,1.85979,1.85958,1.85958,18000000.0
2008-02-15 19:02:00,1.85953,1.85964,1.85947,1.85954,23000000.0
2008-02-15 19:03:00,1.85927,1.85927,1.8591,1.85921,21000000.0
2008-02-15 19:04:00,1.85915,1.85915,1.85837,1.85837,55000000.0
2008-02-15 19:05:00,1.85822,1.85839,1.85822,1.85823,42000000.0
2008-02-15 19:06:00,1.85824,1.85854,1.85793,1.85819,63000000.0
2008-02-15 19:07:00,1.85815,1.85819,1.85808,1.85817,39000000.0
2008-02-15 19:08:00,1.85809,1.85824,1.85803,1.85803,32000000.0
2008-02-15 19:09:00,1.85798,1.85807,1.85777,1.85807,56000000.0
2008-02-15 19:10:00,1.85784,1.85808,1.85784,1.85808,27000000.0
2008-02-15 19:11:00,1.85799,1.85805,1.85776,1.85797,36000000.0
2008-02-15 19:12:00,1.85808,1.85814,1.85807,1.85811,25000000.0
2008-02-15 19:13:00,1.8582,1.85825,1.85815,1.85823,23000000.0
2008-02-15 19:14:00,1.85838,1.85872,1.85838,1.85872,37000000.0
2008-02-15 19:15:00,1.85882,1.8589,1.85878,1.8589,17000000.0
2008-02-15 19:16:00,1.85908,1.85957,1.85908,1.85948,23000000.0
2008-02-15 19:17:00,1.8594,1.85952,1.85937,1.85937,17000000.0
2008-02-15 19:18:00,1.85939,1.85966,1.85939,1.85966,30000000.0
2008-02-15 19:19:00,1.85957,1.85967,1.85949,1.85949,36000000.0
2008-02-15 19:20:00,1.85944,1.85963,1.85944,1.85948,23000000.0
2008-02-15 19:21:00,1.85918,1.85923,1.8588,1.85923,21000000.0
2008-02-15 19:22:00,1.85938,1.85946,1.85924,1.85938,25000000.0
2008-02-15 19:23:00,1.85952,1.85996,1.85952,1.85965,12000000.0
2008-02-15 19:24:00,1.85963,1.85974,1.85948,1.8596,39000000.0
2008-02-15 19:25:00,1.85967,1.85999,1.85967,1.85981,49000000.0
2008-02-15 19:26:00,1.85985,1.8599,1.8598,1.8598,48000000.0
2008-02-15 19:27:00,1.85982,1.85988,1.85971,1.85974,51000000.0
2008-02-15 19:28:00,1.85989,1.8603,1.85989,1.8603,40000000.0
2008-02-15 19:29:00,1.86056,1.8611,1.86056,1.86086,28000000.0
2008-02-15 19:30:00,1.86077,1.86099,1.86054,1.86068,32000000.0
2008-02-15 19:31:00,1.86065,1.8609,1.86065,1.86073,28000000.0
2008-02-15 19:32:00,1.8607,1.86086,1.86066,1.86081,31000000.0
2008-02-15 19:33:00,1.8609,1.86121,1.8609,1.86121,14000000.0
2008-02-15 19:34:00,1.86123,1.86123,1.86096,1.86113,49000000.0
2008-02-15 19:35:00,1.86088,1.86093,1.86068,1.86068,28000000.0
2008-02-15 19:36:00,1.86043,1.86062,1.86043,1.86058,16000000.0
2008-02-15 19:37:00,1.86056,1.86063,1.86045,1.86057,26000000.0
2008-02-15 19:38:00,1.8606,1.86086,1.8606,1.86086,3000000.0
2008-02-15 19:39:00,1.86102,1.86104,1.86079,1.86104,13000000.0
2008-02-15 19:40:00,1.86095,1.86123,1.86093,1.86096,16000000.0
2008-02-15 19:41:00,1.86075,1.86075,1.86045,1.86045,17000000.0
2008-02-15 19:42:00,1.86064,1.86082,1.86054,1.86081,19000000.0
2008-02-15 19:43:00,1.86084,1.86113,1.86084,1.86113,21000000.0
2008-02-15 19:44:00,1.86139,1.86186,1.86139,1.86186,21000000.0
2008-02-15 19:45:00,1.8625,1.86383,1.8625,1.8631,33000000.0
2008-02-15 19:46:00,1.86376,1.86426,1.86372,1.86398,18000000.0
2008-02-15 19:47:00,1.8638,1.8638,1.86281,1.8629,22000000.0
2008-02-15 19:48:00,1.86326,1.86361,1.86325,1.86346,18000000.0
2008-02-15 19:49:00,1.86288,1.86288,1.86227,1.86227,27000000.0
2008-02-15 19:50:00,1.86209,1.86209,1.861,1.86143,23000000.0
2008-02-15 19:51:00,1.8614,1.86153,1.8613,1.86153,25000000.0
2008-02-15 19:52:00,1.86157,1.86167,1.86156,1.86156,15000000.0
2008-02-15 19:53:00,1.86152,1.86175,1.86144,1.86149,21000000.0
2008-02-15 19:54:00,1.86184,1.86184,1.86167,1.86167,9000000.0
2008-02-15 19:55:00,1.86159,1.86159,1.86126,1.86135,30000000.0
2008-02-15 19:56:00,1.8616,1.8616,1.86131,1.86139,20000000.0
2008-02-15 19:57:00,1.86137,1.86154,1.86134,1.86134,12000000.0
2008-02-15 19:58:00,1.8615,1.86152,1.86142,1.86144,13000000.0
2008-02-15 19:59:00,1.86106,1.86107,1.86061,1.86107,31000000.0
2008-02-15 20:00:00,1.8617,1.86233,1.8617,1.86218,23000000.0
2008-02-15 20:01:00,1.86226,1.86227,1.86217,1.86225,13000000.0
2008-02-15 20:02:00,1.86215,1.86224,1.8619,1.86217,20000000.0
2008-02-15 20:03:00,1.86213,1.86213,1.86151,1.86151,18000000.0
2008-02-15 20:04:00,1.86144,1.86191,1.86144,1.86187,27000000.0
2008-02-15 20:05:00,1.86215,1.86217,1.86198,1.86201,23000000.0
2008-02-15 20:06:00,1.86178,1.86212,1.86178,1.86211,13000000.0
2008-02-15 20:07:00,1.86213,1.86226,1.86198,1.86198,29000000.0
2008-02-15 20:08:00,1.86152,1.86182,1.86149,1.86149,15000000.0
2008-02-15 20:09:00,1.86139,1.86154,1.86138,1.86149,17000000.0
2008-02-15 20:10:00,1.86076,1.86143,1.86076,1.86143,4000000.0
2008-02-15 20:11:00,1.86137,1.86144,1.86119,1.86134,10000000.0
2008-02-15 20:12:00,1.86135,1.86141,1.86132,1.86135,15000000.0
2008-02-15 20:13:00,1.86154,1.86158,1.86114,1.86158,17000000.0
2008-02-15 20:14:00,1.86154,1.86158,1.86136,1.86142,15000000.0
2008-02-15 20:15:00,1.86132,1.86144,1.86116,1.86144,10000000.0
2008-02-15 20:16:00,1.86176,1.86176,1.86142,1.86142,22000000.0
2008-02-15 20:17:00,1.86136,1.86289,1.86136,1.86289,17000000.0
2008-02-15 20:18:00,1.86305,1.86318,1.86283,1.8631,24000000.0
2008-02-15 20:19:00,1.86327,1.86327,1.86297,1.86297,9000000.0
2008-02-15 20:20:00,1.86288,1.86297,1.86259,1.86261,14000000.0
2008-02-15 20:21:00,1.86238,1.86238,1.86167,1.86167,7000000.0
2008-02-15 20:22:00,1.8618,1.86188,1.86179,1.86179,12000000.0
2008-02-15 20:23:00,1.86188,1.86194,1.86188,1.86189,8000000.0
2008-02-15 20:24:00,1.8618,1.86214,1.8618,1.862,15000000.0
2008-02-15 20:25:00,1.86149,1.8618,1.86149,1.86165,16000000.0
2008-02-15 20:26:00,1.86181,1.86217,1.86181,1.86186,22000000.0
2008-02-15 20:27:00,1.8617,1.8617,1.86118,1.86118,11000000.0
2008-02-15 20:28:00,1.86107,1.86128,1.86107,1.86128,7000000.0
2008-02-15 20:29:00,1.86044,1.86081,1.86029,1.86029,20000000.0
2008-02-15 20:30:00,1.86134,1.86136,1.8612,1.86123,27000000.0
2008-02-15 20:31:00,1.86123,1.86131,1.86123,1.86131,17000000.0
2008-02-15 20:32:00,1.8612,1.8612,1.8607,1.8608,20000000.0
2008-02-15 20:33:00,1.86096,1.86123,1.86085,1.86123,14000000.0
2008-02-15 20:34:00,1.86123,1.86125,1.86111,1.86114,28000000.0
2008-02-15 20:35:00,1.86117,1.86125,1.86113,1.86118,23000000.0
2008-02-15 20:36:00,1.86117,1.86117,1.86076,1.86076,11000000.0
2008-02-15 20:37:00,1.86067,1.86082,1.86067,1.8607,7000000.0
2008-02-15 20:38:00,1.86069,1.86096,1.86069,1.86096,10000000.0
2008-02-15 20:39:00,1.86103,1.86115,1.86103,1.8611,9000000.0
2008-02-15 20:40:00,1.86092,1.86092,1.86045,1.8607,5000000.0
2008-02-15 20:41:00,1.86119,1.86126,1.86113,1.86113,8000000.0
2008-02-15 20:42:00,1.86093,1.86093,1.8606,1.8606,15000000.0
2008-02-15 20:43:00,1.86066,1.86066,1.86061,1.86061,12000000.0
2008-02-15 20:44:00,1.86053,1.86055,1.86045,1.8605,7000000.0
2008-02-15 20:45:00,1.8604,1.86043,1.8603,1.86042,12000000.0
2008-02-15 20:46:00,1.86034,1.86036,1.86022,1.86022,9000000.0
2008-02-15 20:47:00,1.85999,1.86038,1.85991,1.86038,11000000.0
2008-02-15 20:48:00,1.86041,1.86047,1.86041,1.86047,4000000.0
2008-02-15 20:49:00,1.86046,1.86053,1.86042,1.86046,18000000.0
2008-02-15 20:50:00,1.86044,1.86049,1.86013,1.86018,7000000.0
2008-02-15 20:51:00,1.86025,1.86029,1.8602,1.86028,18000000.0
2008-02-15 20:52:00,1.86042,1.86113,1.86042,1.86113,15000000.0
2008-02-15 20:53:00,1.86115,1.86115,1.86107,1.86108,8000000.0
2008-02-15 20:54:00,1.86098,1.86118,1.86098,1.86107,10000000.0
2008-02-15 20:55:00,1.86101,1.86101,1.8607,1.8607,8000000.0
2008-02-15 20:56:00,1.86066,1.86066,1.86059,1.8606,8000000.0
2008-02-15 20:57:00,1.86043,1.86058,1.86041,1.86058,18000000.0
2008-02-15 20:58:00,1.86095,1.86141,1.86095,1.86127,14000000.0
2008-02-15 20:59:00,1.86131,1.86143,1.86131,1.86134,8000000.0
2008-02-15 21:00:00,1.86126,1.86139,1.86126,1.86139,11000000.0
2008-02-15 21:01:00,1.86137,1.8614,1.86132,1.86139,16000000.0
2008-02-15 21:02:00,1.86103,1.86106,1.86086,1.86106,7000000.0
2008-02-15 21:03:00,1.86097,1.86109,1.86093,1.86109,13000000.0
2008-02-15 21:04:00,1.86109,1.86109,1.86035,1.86035,8000000.0
2008-02-15 21:05:00,1.86121,1.86121,1.86106,1.86113,11000000.0
2008-02-15 21:06:00,1.86106,1.86109,1.86091,1.86109,8000000.0
2008-02-15 21:07:00,1.8609,1.86097,1.86069,1.86072,7000000.0
2008-02-15 21:08:00,1.86079,1.86079,1.85913,1.85913,11000000.0
2008-02-15 21:09:00,1.85898,1.85903,1.85898,1.85901,9000000.0
2008-02-15 21:10:00,1.85919,1.8593,1.85849,1.85866,9000000.0
2008-02-15 21:11:00,1.85907,1.85922,1.85904,1.8592,8000000.0
2008-02-15 21:12:00,1.85939,1.85942,1.85747,1.85747,8000000.0
2008-02-15 21:13:00,1.85936,1.85945,1.85928,1.85935,8000000.0
2008-02-15 21:14:00,1.85978,1.86025,1.85978,1.86025,8000000.0
2008-02-15 21:15:00,1.86026,1.86026,1.85984,1.85984,11000000.0
2008-02-15 21:16:00,1.8598,1.85987,1.8597,1.85986,9000000.0
2008-02-15 21:17:00,1.86001,1.86032,1.85987,1.86032,7000000.0
2008-02-15 21:18:00,1.86028,1.86032,1.86011,1.86011,7000000.0
2008-02-15 21:19:00,1.86013,1.86018,1.86007,1.86007,8000000.0
2008-02-15 21:20:00,1.86012,1.86012,1.86002,1.86002,12000000.0
2008-02-15 21:21:00,1.85977,1.85977,1.85959,1.85972,8000000.0
2008-02-15 21:22:00,1.85961,1.85968,1.85958,1.85959,7000000.0
2008-02-15 21:23:00,1.85953,1.85983,1.85953,1.85983,10000000.0
2008-02-15 21:24:00,1.85993,1.86001,1.85993,1.86001,8000000.0
2008-02-15 21:25:00,1.86001,1.86008,1.85999,1.86001,9000000.0
2008-02-15 21:26:00,1.85999,1.85999,1.85957,1.85957,17000000.0
2008-02-15 21:27:00,1.85947,1.85955,1.85931,1.85955,31000000.0
2008-02-15 21:28:00,1.85948,1.8595,1.85939,1.85946,20000000.0
2008-02-15 21:29:00,1.85939,1.85948,1.85939,1.85945,11000000.0
2008-02-15 21:30:00,1.85948,1.85971,1.85948,1.85971,9000000.0
2008-02-15 21:31:00,1.85978,1.86,1.85978,1.85995,7000000.0
2008-02-15 21:32:00,1.86004,1.86006,1.85996,1.86001,8000000.0
2008-02-15 21:33:00,1.86008,1.86019,1.86007,1.86019,7000000.0
2008-02-15 21:34:00,1.86016,1.86016,1.85995,1.86015,10000000.0
2008-02-15 21:35:00,1.86016,1.86016,1.85988,1.85995,11000000.0
2008-02-15 21:36:00,1.86023,1.86023,1.86005,1.86005,11000000.0
2008-02-15 21:37:00,1.85997,1.86,1.8598,1.85987,11000000.0
2008-02-15 21:38:00,1.8598,1.8598,1.85929,1.85934,26000000.0
2008-02-15 21:39:00,1.85843,1.85916,1.85832,1.85856,18000000.0
2008-02-15 21:40:00,1.85947,1.85964,1.85944,1.85964,12000000.0
2008-02-15 21:41:00,1.85973,1.85973,1.85963,1.85965,13000000.0
2008-02-15 21:42:00,1.85953,1.85953,1.85927,1.85927,7000000.0
2008-02-15 21:43:00,1.85923,1.85931,1.85918,1.85927,11000000.0
2008-02-15 21:44:00,1.85921,1.85924,1.85907,1.85924,18000000.0
2008-02-15 21:45:00,1.85923,1.85937,1.85923,1.85932,7000000.0
2008-02-15 21:46:00,1.85941,1.85964,1.85941,1.85964,15000000.0
2008-02-15 21:47:00,1.85985,1.85985,1.85968,1.85978,10000000.0
2008-02-15 21:48:00,1.85908,1.85988,1.85908,1.85988,7000000.0
2008-02-15 21:49:00,1.86025,1.86025,1.86009,1.86009,8000000.0
2008-02-15 21:50:00,1.86018,1.86024,1.85991,1.85991,10000000.0
2008-02-15 21:51:00,1.86032,1.86032,1.86005,1.86006,8000000.0
2008-02-15 21:52:00,1.86027,1.86043,1.86025,1.86043,10000000.0
2008-02-15 21:53:00,1.86046,1.86052,1.85992,1.85992,8000000.0
2008-02-15 21:54:00,1.8601,1.86015,1.85997,1.85997,9000000.0
2008-02-15 21:55:00,1.85991,1.85991,1.85975,1.85975,11000000.0
2008-02-15 21:56:00,1.85965,1.85965,1.85955,1.85965,7000000.0
2008-02-15 21:57:00,1.8595,1.85968,1.8595,1.85968,13000000.0
2008-02-15 21:58:00,1.85958,1.85958,1.85921,1.85921,16000000.0
2008-02-15 21:59:00,1.8591,1.85926,1.85906,1.85906,25000000.0
2008-02-15 22:00:00,1.85944,1.85948,1.85927,1.85931,12000000.0
2008-02-15 22:01:00,1.85938,1.85952,1.85938,1.85952,19000000.0
2008-02-15 22:02:00,1.85953,1.85953,1.85942,1.85942,11000000.0
2008-02-15 22:03:00,1.85947,1.85965,1.85947,1.85965,33000000.0
2008-02-15 22:04:00,1.85981,1.85981,1.8595,1.8595,11000000.0
2008-02-15 22:05:00,1.85954,1.85954,1.85949,1.85949,16000000.0
2008-02-15 22:06:00,1.85962,1.85965,1.85937,1.85958,8000000.0
2008-02-15 22:07:00,1.85987,1.8599,1.85976,1.85976,15000000.0
2008-02-15 22:08:00,1.85968,1.85975,1.85963,1.85969,30000000.0
2008-02-15 22:09:00,1.85946,1.85948,1.85944,1.85944,13000000.0
2008-02-15 22:10:00,1.85885,1.8589,1.85866,1.8589,8000000.0
2008-02-15 22:11:00,1.85931,1.85931,1.85919,1.85919,11000000.0
2008-02-15 22:12:00,1.85884,1.85891,1.85884,1.85888,15000000.0
2008-02-15 22:13:00,1.85889,1.85896,1.8588,1.8588,10000000.0
2008-02-15 22:14:00,1.85826,1.85828,1.85815,1.85824,13000000.0
2008-02-15 22:15:00,1.8579,1.85824,1.8579,1.85824,9000000.0
2008-02-15 22:16:00,1.85869,1.85883,1.85867,1.85883,8000000.0
2008-02-15 22:17:00,1.85875,1.8588,1.85872,1.85872,16000000.0
2008-02-15 22:18:00,1.85858,1.85858,1.85836,1.85836,9000000.0
2008-02-15 22:19:00,1.85829,1.85829,1.85791,1.85812,9000000.0
2008-02-15 22:20:00,1.85821,1.85835,1.85787,1.85823,7000000.0
2008-02-15 22:21:00,1.85798,1.85801,1.85794,1.85796,11000000.0
2008-02-15 22:22:00,1.85828,1.85828,1.85823,1.85828,11000000.0
2008-02-15 22:23:00,1.85798,1.85801,1.85792,1.85797,15000000.0
2008-02-15 22:24:00,1.85793,1.85802,1.85783,1.85783,10000000.0
2008-02-15 22:25:00,1.85777,1.85791,1.85758,1.85791,8000000.0
2008-02-15 22:26:00,1.85784,1.85784,1.85752,1.85762,6000000.0
2008-02-15 22:27:00,1.85773,1.8579,1.85764,1.85768,10000000.0
2008-02-15 22:28:00,1.85794,1.85811,1.85794,1.85811,6000000.0
2008-02-15 22:29:00,1.85794,1.85803,1.85794,1.85802,7000000.0
2008-02-15 22:30:00,1.85796,1.85799,1.85789,1.85789,11000000.0
2008-02-15 22:31:00,1.85797,1.85798,1.85787,1.85791,22000000.0
2008-02-15 22:32:00,1.85784,1.85803,1.85783,1.858,7000000.0
2008-02-15 22:33:00,1.85789,1.85799,1.8578,1.85789,38000000.0
2008-02-15 22:34:00,1.85783,1.85783,1.85743,1.85763,47000000.0
2008-02-15 22:35:00,1.85763,1.85763,1.8575,1.8575,27000000.0
2008-02-15 22:36:00,1.85743,1.85743,1.85733,1.85734,7000000.0
2008-02-15 22:37:00,1.85729,1.85748,1.85729,1.85748,28000000.0
2008-02-15 22:38:00,1.85747,1.85748,1.85743,1.85743,15000000.0
2008-02-15 22:39:00,1.85731,1.85731,1.85707,1.85711,11000000.0
2008-02-15 22:40:00,1.85686,1.85687,1.85675,1.85675,9000000.0
2008-02-15 22:41:00,1.85659,1.85669,1.85616,1.85616,16000000.0
2008-02-15 22:42:00,1.85604,1.85617,1.85603,1.85606,9000000.0
2008-02-15 22:43:00,1.85652,1.85652,1.8562,1.85649,11000000.0
2008-02-15 22:44:00,1.85671,1.85691,1.85654,1.85691,8000000.0
2008-02-15 22:45:00,1.85713,1.85717,1.8571,1.85711,12000000.0
2008-02-15 22:46:00,1.85711,1.85721,1.85708,1.85711,9000000.0
2008-02-15 22:47:00,1.85713,1.85743,1.85713,1.85734,16000000.0
2008-02-15 22:48:00,1.85759,1.85775,1.85759,1.85767,11000000.0
2008-02-15 22:49:00,1.85773,1.85773,1.85759,1.85759,12000000.0
2008-02-15 22:50:00,1.85783,1.85796,1.85783,1.85788,16000000.0
2008-02-15 22:51:00,1.85794,1.85809,1.85788,1.85788,10000000.0
2008-02-15 22:52:00,1.8579,1.85818,1.8579,1.85809,10000000.0
2008-02-15 22:53:00,1.85782,1.85782,1.85736,1.85743,8000000.0
2008-02-15 22:54:00,1.85739,1.85746,1.85731,1.85731,7000000.0
2008-02-15 22:55:00,1.85714,1.85716,1.85642,1.85642,9000000.0
2008-02-15 22:56:00,1.85716,1.85716,1.857,1.857,8000000.0
2008-02-15 22:57:00,1.85699,1.85717,1.85695,1.85717,7000000.0
2008-02-15 22:58:00,1.85724,1.85735,1.85707,1.85707,7000000.0
2008-02-15 22:59:00,1.85691,1.85691,1.85654,1.85654,9000000.0
2008-02-15 23:00:00,1.85644,1.85644,1.85635,1.85635,12000000.0
2008-02-15 23:01:00,1.85639,1.85647,1.85626,1.85627,9000000.0
2008-02-15 23:02:00,1.85664,1.8567,1.85653,1.85659,7000000.0
2008-02-15 23:03:00,1.85633,1.85635,1.85627,1.85627,12000000.0
2008-02-15 23:04:00,1.85644,1.85649,1.85637,1.85647,6000000.0
2008-02-15 23:05:00,1.85636,1.85643,1.85618,1.85643,11000000.0
2008-02-15 23:06:00,1.85655,1.85686,1.85655,1.85682,8000000.0
2008-02-15 23:07:00,1.85677,1.85677,1.85587,1.85587,8000000.0
2008-02-15 23:08:00,1.85544,1.85585,1.85544,1.85585,15000000.0
2008-02-15 23:09:00,1.85594,1.85629,1.85593,1.85629,7000000.0
2008-02-15 23:10:00,1.85684,1.85696,1.85678,1.85687,8000000.0
2008-02-15 23:11:00,1.85698,1.85698,1.8567,1.8567,8000000.0
2008-02-15 23:12:00,1.85653,1.85675,1.85649,1.85675,8000000.0
2008-02-15 23:13:00,1.85685,1.85698,1.85678,1.85678,7000000.0
2008-02-15 23:14:00,1.85627,1.85635,1.85612,1.8562,9000000.0
2008-02-15 23:16:00,1.85578,1.85597,1.85578,1.85597,9000000.0
2008-02-15 23:17:00,1.85596,1.85596,1.85561,1.85579,11000000.0
2008-02-15 23:18:00,1.85571,1.85571,1.85529,1.85529,9000000.0
2008-02-15 23:19:00,1.85533,1.85557,1.85517,1.85557,9000000.0
2008-02-15 23:20:00,1.85535,1.85541,1.8552,1.8552,8000000.0
2008-02-15 23:21:00,1.85522,1.85522,1.85476,1.85476,7000000.0
2008-02-15 23:22:00,1.8546,1.85476,1.85454,1.85466,7000000.0
2008-02-15 23:23:00,1.8547,1.85471,1.85463,1.85469,7000000.0
2008-02-15 23:24:00,1.85452,1.85473,1.85452,1.85455,9000000.0
2008-02-15 23:25:00,1.85463,1.85475,1.85463,1.85472,10000000.0
2008-02-15 23:26:00,1.85508,1.85508,1.85472,1.85472,5000000.0
2008-02-15 23:27:00,1.85466,1.85466,1.85444,1.85447,8000000.0
2008-02-15 23:28:00,1.85431,1.85439,1.85413,1.85413,8000000.0
2008-02-15 23:29:00,1.85421,1.8545,1.85413,1.8545,25000000.0
2008-02-15 23:30:00,1.85402,1.85402,1.85389,1.85394,16000000.0
2008-02-15 23:31:00,1.85401,1.85427,1.85401,1.85427,14000000.0
2008-02-15 23:32:00,1.85444,1.85476,1.85444,1.85459,9000000.0
2008-02-15 23:33:00,1.85475,1.85486,1.85475,1.85486,8000000.0
2008-02-15 23:34:00,1.85523,1.85523,1.85471,1.8549,9000000.0
2008-02-15 23:35:00,1.85496,1.85515,1.8548,1.8549,12000000.0
2008-02-15 23:36:00,1.85482,1.85485,1.8546,1.85482,9000000.0
2008-02-15 23:37:00,1.85475,1.85488,1.85472,1.85475,8000000.0
2008-02-15 23:38:00,1.85472,1.85483,1.85471,1.85478,8000000.0
2008-02-15 23:39:00,1.85458,1.85471,1.85445,1.8546,11000000.0
2008-02-15 23:40:00,1.8546,1.8546,1.85421,1.85426,21000000.0
2008-02-15 23:42:00,1.85456,1.85467,1.85454,1.85467,19000000.0
2008-02-15 23:43:00,1.85468,1.8548,1.85465,1.85465,8000000.0
2008-02-15 23:44:00,1.85474,1.8549,1.85474,1.85486,8000000.0
2008-02-15 23:45:00,1.85491,1.85493,1.85486,1.85493,7000000.0
2008-02-15 23:46:00,1.85492,1.85492,1.85482,1.85483,8000000.0
2008-02-15 23:47:00,1.85483,1.85493,1.85477,1.85481,11000000.0
2008-02-15 23:48:00,1.8548,1.8548,1.85416,1.85416,8000000.0
2008-02-15 23:49:00,1.85445,1.85473,1.85445,1.85473,9000000.0
2008-02-15 23:50:00,1.85475,1.85488,1.85468,1.85468,8000000.0
2008-02-15 23:51:00,1.8548,1.85525,1.8548,1.85525,10000000.0
2008-02-15 23:52:00,1.85527,1.85529,1.85523,1.85524,7000000.0
2008-02-15 23:53:00,1.85528,1.85645,1.85528,1.85641,10000000.0
2008-02-15 23:54:00,1.85645,1.85717,1.85645,1.85657,7000000.0
2008-02-15 23:55:00,1.85704,1.85735,1.85704,1.85735,9000000.0
2008-02-15 23:56:00,1.85703,1.85718,1.85674,1.85679,12000000.0
2008-02-15 23:57:00,1.8563,1.85634,1.85597,1.85634,25000000.0
2008-02-15 23:58:00,1.85639,1.85639,1.85616,1.85616,8000000.0
2008-02-18 00:00:00,1.85792,1.85792,1.85673,1.85675,7000000.0
2008-02-18 00:01:00,1.85689,1.85689,1.8563,1.85676,8000000.0
2008-02-18 00:02:00,1.85658,1.85658,1.85578,1.85618,9000000.0
2008-02-18 00:03:00,1.85583,1.85588,1.85548,1.85588,12000000.0
2008-02-18 00:04:00,1.85607,1.85607,1.85605,1.85605,10000000.0
2008-02-18 00:05:00,1.857,1.8573,1.8561,1.8573,8000000.0
2008-02-18 00:06:00,1.856,1.85645,1.856,1.85642,8000000.0
2008-02-18 00:07:00,1.85665,1.85665,1.85621,1.85632,9000000.0
2008-02-18 00:08:00,1.85618,1.85636,1.85597,1.85633,8000000.0
2008-02-18 00:09:00,1.85655,1.8566,1.85627,1.8566,9000000.0
2008-02-18 00:10:00,1.85616,1.85643,1.85602,1.85602,23000000.0
2008-02-18 00:11:00,1.85654,1.85664,1.85584,1.85585,11000000.0
2008-02-18 00:12:00,1.85633,1.85667,1.85602,1.85649,9000000.0
2008-02-18 00:13:00,1.85646,1.8566,1.85645,1.8565,8000000.0
2008-02-18 00:14:00,1.85647,1.85659,1.85604,1.85604,7000000.0
2008-02-18 00:15:00,1.85603,1.85603,1.85577,1.8558,7000000.0
2008-02-18 00:16:00,1.85553,1.85553,1.85521,1.85521,9000000.0
2008-02-18 00:17:00,1.85515,1.85534,1.85515,1.85517,7000000.0
2008-02-18 00:18:00,1.8553,1.85538,1.85512,1.85512,8000000.0
2008-02-18 00:19:00,1.85508,1.85543,1.85476,1.85476,11000000.0
2008-02-18 00:20:00,1.85483,1.85483,1.85459,1.85459,3000000.0
2008-02-18 00:21:00,1.85415,1.85415,1.85367,1.85409,8000000.0
2008-02-18 00:22:00,1.85415,1.85434,1.85415,1.85424,8000000.0
2008-02-18 00:23:00,1.85448,1.85478,1.85424,1.85478,7000000.0
2008-02-18 00:24:00,1.85436,1.85449,1.85428,1.85438,8000000.0
2008-02-18 00:25:00,1.85429,1.85448,1.85411,1.85411,11000000.0
2008-02-18 00:26:00,1.85467,1.85497,1.85451,1.85497,7000000.0
2008-02-18 00:27:00,1.85497,1.85498,1.85495,1.85495,10000000.0
2008-02-18 00:28:00,1.85465,1.8549,1.85465,1.85465,8000000.0
2008-02-18 00:29:00,1.85479,1.85556,1.85479,1.85548,10000000.0
2008-02-18 00:30:00,1.85546,1.85577,1.85546,1.85577,6000000.0
2008-02-18 00:31:00,1.85637,1.85644,1.85637,1.85644,7000000.0
2008-02-18 00:32:00,1.8563,1.8563,1.85573,1.85573,7000000.0
2008-02-18 00:33:00,1.85573,1.8559,1.85573,1.8559,9000000.0
2008-02-18 00:34:00,1.85597,1.85656,1.85597,1.85656,23000000.0
2008-02-18 00:35:00,1.85651,1.85651,1.85593,1.85593,7000000.0
2008-02-18 00:36:00,1.85576,1.8563,1.85569,1.8563,9000000.0
2008-02-18 00:37:00,1.85412,1.85648,1.85412,1.85642,8000000.0
2008-02-18 00:38:00,1.85635,1.85684,1.85631,1.85684,7000000.0
2008-02-18 00:39:00,1.85706,1.85726,1.85706,1.85726,7000000.0
2008-02-18 00:40:00,1.85715,1.85772,1.85715,1.85772,7000000.0
2008-02-18 00:41:00,1.8577,1.8577,1.85727,1.85736,10000000.0
2008-02-18 00:42:00,1.85733,1.8575,1.85728,1.8575,8000000.0
2008-02-18 00:43:00,1.85727,1.85727,1.85614,1.85614,5000000.0
2008-02-18 00:44:00,1.85596,1.85618,1.85562,1.85609,11000000.0
2008-02-18 00:45:00,1.85607,1.85621,1.85596,1.85614,16000000.0
2008-02-18 00:46:00,1.85621,1.85621,1.85606,1.85612,10000000.0
2008-02-18 00:47:00,1.8561,1.85613,1.85595,1.85613,7000000.0
2008-02-18 00:48:00,1.85613,1.85613,1.85591,1.85597,8000000.0
2008-02-18 00:49:00,1.85555,1.85555,1.8551,1.85516,10000000.0
2008-02-18 00:50:00,1.85515,1.85551,1.85515,1.85551,10000000.0
2008-02-18 00:51:00,1.85544,1.85565,1.85544,1.85565,8000000.0
2008-02-18 00:52:00,1.85565,1.85572,1.85528,1.85528,7000000.0
2008-02-18 00:53:00,1.85505,1.85524,1.85503,1.85506,11000000.0
2008-02-18 00:54:00,1.85521,1.85536,1.85512,1.85535,10000000.0
2008-02-18 00:55:00,1.85562,1.85562,1.85546,1.85558,7000000.0
2008-02-18 00:56:00,1.85553,1.85555,1.8554,1.8555,11000000.0
2008-02-18 00:57:00,1.85544,1.85544,1.85528,1.85528,8000000.0
2008-02-18 00:58:00,1.8555,1.8555,1.85544,1.85545,10000000.0
2008-02-18 00:59:00,1.85548,1.85554,1.85542,1.85546,7000000.0
2008-02-18 01:00:00,1.85534,1.85534,1.85497,1.85497,19000000.0
2008-02-18 01:01:00,1.85501,1.85522,1.85488,1.85512,12000000.0
2008-02-18 01:02:00,1.85543,1.85595,1.85543,1.85592,8000000.0
2008-02-18 01:03:00,1.85602,1.85603,1.8558,1.85586,7000000.0
2008-02-18 01:04:00,1.85576,1.85598,1.85562,1.85584,8000000.0
2008-02-18 01:05:00,1.85582,1.85631,1.85576,1.85631,7000000.0
2008-02-18 01:06:00,1.8565,1.8565,1.85628,1.85635,8000000.0
2008-02-18 01:07:00,1.85628,1.85628,1.85605,1.85625,10000000.0
2008-02-18 01:08:00,1.85613,1.85625,1.85597,1.85619,10000000.0
2008-02-18 01:09:00,1.8559,1.8559,1.85575,1.8559,8000000.0
2008-02-18 01:10:00,1.85616,1.85617,1.85592,1.8561,10000000.0
2008-02-18 01:11:00,1.85604,1.85609,1.85581,1.85581,11000000.0
2008-02-18 01:12:00,1.85564,1.85578,1.85564,1.85578,8000000.0
2008-02-18 01:13:00,1.85584,1.85597,1.85584,1.85584,8000000.0
2008-02-18 01:14:00,1.85588,1.85606,1.85582,1.85601,10000000.0
2008-02-18 01:15:00,1.85603,1.85606,1.85592,1.85604,10000000.0
2008-02-18 01:16:00,1.85574,1.85574,1.85547,1.85559,8000000.0
2008-02-18 01:17:00,1.85541,1.85541,1.85504,1.85504,11000000.0
2008-02-18 01:18:00,1.85573,1.85573,1.85506,1.85518,5000000.0
2008-02-18 01:19:00,1.85562,1.85562,1.85517,1.8552,11000000.0
2008-02-18 01:20:00,1.85514,1.85525,1.85514,1.85517,13000000.0
2008-02-18 01:21:00,1.85512,1.85512,1.85503,1.85508,7000000.0
2008-02-18 01:22:00,1.85528,1.85669,1.85528,1.85669,8000000.0
2008-02-18 01:23:00,1.85602,1.85631,1.85551,1.85631,8000000.0
2008-02-18 01:24:00,1.85636,1.85641,1.85616,1.85641,7000000.0
2008-02-18 01:25:00,1.85661,1.85661,1.85614,1.85649,9000000.0
2008-02-18 01:26:00,1.85643,1.85656,1.85643,1.85656,14000000.0
2008-02-18 01:27:00,1.85641,1.85658,1.85641,1.85658,15000000.0
2008-02-18 01:28:00,1.85643,1.85655,1.85636,1.85645,9000000.0
2008-02-18 01:29:00,1.85588,1.85642,1.85569,1.85569,10000000.0
2008-02-18 01:30:00,1.85611,1.85611,1.85593,1.85593,10000000.0
2008-02-18 01:31:00,1.85591,1.856,1.85565,1.8557,7000000.0
2008-02-18 01:32:00,1.85586,1.85586,1.85557,1.85564,18000000.0
2008-02-18 01:33:00,1.85554,1.85567,1.85554,1.85567,20000000.0
2008-02-18 01:34:00,1.85572,1.85588,1.85572,1.85581,16000000.0
2008-02-18 01:35:00,1.85537,1.85576,1.85534,1.85576,8000000.0
2008-02-18 01:36:00,1.85584,1.85592,1.85582,1.85592,9000000.0
2008-02-18 01:37:00,1.85589,1.85593,1.85543,1.85543,7000000.0
2008-02-18 01:38:00,1.85523,1.85525,1.85509,1.85522,12000000.0
2008-02-18 01:39:00,1.8553,1.85554,1.8553,1.85553,12000000.0
2008-02-18 01:40:00,1.8555,1.85551,1.85545,1.85545,7000000.0
2008-02-18 01:41:00,1.8485,1.849,1.8485,1.8488,7000000.0
2008-02-18 01:42:00,1.85532,1.85532,1.85482,1.85482,7000000.0
2008-02-18 01:43:00,1.85478,1.85478,1.85434,1.8544,8000000.0
2008-02-18 01:44:00,1.85445,1.85465,1.85439,1.85439,7000000.0
2008-02-18 01:45:00,1.85442,1.85452,1.85403,1.85403,7000000.0
2008-02-18 01:46:00,1.85396,1.85396,1.85378,1.85388,7000000.0
2008-02-18 01:47:00,1.85385,1.854,1.85385,1.85395,14000000.0
2008-02-18 01:48:00,1.85395,1.85405,1.85389,1.854,7000000.0
2008-02-18 01:49:00,1.85427,1.85427,1.85407,1.85407,8000000.0
2008-02-18 01:50:00,1.85409,1.85409,1.85402,1.85402,10000000.0
2008-02-18 01:51:00,1.85426,1.85458,1.85419,1.85442,16000000.0
2008-02-18 01:52:00,1.85397,1.85397,1.85369,1.85383,13000000.0
2008-02-18 01:53:00,1.85423,1.85438,1.85423,1.85438,7000000.0
2008-02-18 01:54:00,1.85467,1.85503,1.85467,1.85503,9000000.0
2008-02-18 01:55:00,1.85462,1.85496,1.85445,1.85445,12000000.0
2008-02-18 01:56:00,1.85466,1.8548,1.85466,1.8548,17000000.0
2008-02-18 01:57:00,1.85416,1.85416,1.85368,1.85368,13000000.0
2008-02-18 01:58:00,1.854,1.854,1.85389,1.85395,10000000.0
2008-02-18 01:59:00,1.85425,1.85425,1.85395,1.85395,7000000.0
2008-02-18 02:00:00,1.85423,1.8544,1.85413,1.85413,6000000.0
2008-02-18 02:01:00,1.85364,1.8537,1.85345,1.85354,8000000.0
2008-02-18 02:02:00,1.85376,1.8541,1.85376,1.8541,9000000.0
2008-02-18 02:03:00,1.85501,1.85596,1.85316,1.85596,10000000.0
2008-02-18 02:04:00,1.85601,1.85629,1.85566,1.85621,9000000.0
2008-02-18 02:05:00,1.85625,1.85625,1.85565,1.85572,10000000.0
2008-02-18 02:06:00,1.85578,1.85587,1.85556,1.85568,8000000.0
2008-02-18 02:07:00,1.85447,1.85519,1.85447,1.85519,8000000.0
2008-02-18 02:08:00,1.85544,1.85562,1.85541,1.85556,10000000.0
2008-02-18 02:09:00,1.85529,1.85557,1.85529,1.8555,7000000.0
2008-02-18 02:10:00,1.85572,1.8559,1.85549,1.85549,8000000.0
2008-02-18 02:11:00,1.85573,1.85587,1.85571,1.85571,8000000.0
2008-02-18 02:12:00,1.85581,1.85581,1.85573,1.85574,7000000.0
2008-02-18 02:13:00,1.85555,1.85558,1.85548,1.85558,7000000.0
2008-02-18 02:14:00,1.85552,1.85563,1.85551,1.85551,7000000.0
2008-02-18 02:15:00,1.85544,1.85571,1.85544,1.85571,8000000.0
2008-02-18 02:16:00,1.85556,1.85563,1.85548,1.85561,9000000.0
2008-02-18 02:17:00,1.8557,1.85578,1.85564,1.85578,9000000.0
2008-02-18 02:18:00,1.85594,1.85621,1.85593,1.85609,11000000.0
2008-02-18 02:19:00,1.85599,1.85599,1.85545,1.85576,11000000.0
2008-02-18 02:20:00,1.85509,1.85509,1.85389,1.85389,9000000.0
2008-02-18 02:21:00,1.85423,1.85462,1.85423,1.8546,7000000.0
2008-02-18 02:22:00,1.85456,1.85462,1.85443,1.85445,8000000.0
2008-02-18 02:23:00,1.85398,1.85398,1.85176,1.85176,10000000.0
2008-02-18 02:24:00,1.85055,1.85082,1.85046,1.85082,8000000.0
2008-02-18 02:25:00,1.85049,1.85049,1.84926,1.84926,11000000.0
2008-02-18 02:26:00,1.84905,1.84905,1.84834,1.84846,7000000.0
2008-02-18 02:27:00,1.849,1.84914,1.84853,1.84853,9000000.0
2008-02-18 02:28:00,1.84893,1.84934,1.84893,1.84934,7000000.0
2008-02-18 02:29:00,1.84934,1.84965,1.84923,1.84965,7000000.0
2008-02-18 02:30:00,1.8495,1.85014,1.8495,1.85014,10000000.0
2008-02-18 02:31:00,1.84957,1.84982,1.84921,1.84928,8000000.0
2008-02-18 02:32:00,1.85015,1.85046,1.85015,1.85046,7000000.0
2008-02-18 02:33:00,1.85026,1.85051,1.85026,1.85032,8000000.0
2008-02-18 02:34:00,1.85028,1.85033,1.85023,1.85029,7000000.0
2008-02-18 02:35:00,1.84999,1.85003,1.84979,1.84998,11000000.0
2008-02-18 02:36:00,1.84997,1.85013,1.84965,1.84967,7000000.0
2008-02-18 02:37:00,1.84948,1.84948,1.84882,1.84885,7000000.0
2008-02-18 02:38:00,1.84886,1.84904,1.84885,1.84885,5000000.0
2008-02-18 02:39:00,1.84886,1.84915,1.84886,1.84906,8000000.0
2008-02-18 02:40:00,1.84894,1.84894,1.8484,1.8484,7000000.0
2008-02-18 02:41:00,1.84839,1.84845,1.84834,1.84834,8000000.0
2008-02-18 02:42:00,1.84811,1.84811,1.84796,1.84807,7000000.0
2008-02-18 02:43:00,1.84809,1.84851,1.84807,1.84851,9000000.0
2008-02-18 02:44:00,1.84854,1.84885,1.84854,1.84885,7000000.0
2008-02-18 02:45:00,1.84897,1.8491,1.84872,1.84881,8000000.0
2008-02-18 02:46:00,1.84868,1.84888,1.84868,1.84888,7000000.0
2008-02-18 02:47:00,1.84898,1.849,1.84877,1.84879,11000000.0
2008-02-18 02:48:00,1.84859,1.84877,1.84853,1.84856,11000000.0
2008-02-18 02:49:00,1.84848,1.84852,1.84815,1.84841,11000000.0
2008-02-18 02:50:00,1.84834,1.84849,1.84801,1.84801,7000000.0
2008-02-18 02:51:00,1.84792,1.84801,1.84755,1.84801,8000000.0
2008-02-18 02:52:00,1.84773,1.84776,1.84763,1.84763,7000000.0
2008-02-18 02:53:00,1.84728,1.84728,1.84711,1.84726,8000000.0
2008-02-18 02:54:00,1.84714,1.84715,1.84694,1.847,7000000.0
2008-02-18 02:55:00,1.84706,1.84735,1.84706,1.84729,8000000.0
2008-02-18 02:56:00,1.84751,1.84757,1.84738,1.84752,10000000.0
2008-02-18 02:57:00,1.84753,1.84754,1.84732,1.8475,8000000.0
2008-02-18 02:58:00,1.84744,1.84748,1.84734,1.84748,7000000.0
2008-02-18 02:59:00,1.84738,1.84738,1.84714,1.84727,9000000.0
2008-02-18 03:00:00,1.84748,1.84801,1.84747,1.84801,7000000.0
2008-02-18 03:01:00,1.8485,1.84886,1.84845,1.84886,8000000.0
2008-02-18 03:02:00,1.84929,1.84933,1.84907,1.84907,8000000.0
2008-02-18 03:03:00,1.84865,1.849,1.8485,1.84896,7000000.0
2008-02-18 03:04:00,1.84903,1.84903,1.84869,1.84869,7000000.0
2008-02-18 03:05:00,1.84793,1.84819,1.84778,1.84787,8000000.0
2008-02-18 03:06:00,1.84853,1.84853,1.84795,1.84811,10000000.0
2008-02-18 03:07:00,1.84794,1.84843,1.84794,1.84819,8000000.0
2008-02-18 03:08:00,1.84819,1.84832,1.84801,1.84819,7000000.0
2008-02-18 03:09:00,1.84858,1.84858,1.84814,1.84814,8000000.0
2008-02-18 03:10:00,1.84786,1.84799,1.84782,1.84786,10000000.0
2008-02-18 03:11:00,1.84782,1.84782,1.84757,1.84761,10000000.0
2008-02-18 03:12:00,1.84727,1.84727,1.84701,1.84701,7000000.0
2008-02-18 03:13:00,1.84735,1.84757,1.84735,1.84745,11000000.0
2008-02-18 03:14:00,1.84763,1.84764,1.84749,1.84756,8000000.0
2008-02-18 03:15:00,1.84796,1.84833,1.84796,1.84833,7000000.0
2008-02-18 03:16:00,1.84822,1.84842,1.84822,1.84833,8000000.0
2008-02-18 03:17:00,1.84833,1.8484,1.84781,1.84831,11000000.0
2008-02-18 03:18:00,1.84858,1.84862,1.84844,1.84857,10000000.0
2008-02-18 03:19:00,1.84867,1.8487,1.84856,1.84856,7000000.0
2008-02-18 03:20:00,1.84861,1.84874,1.84852,1.84867,10000000.0
2008-02-18 03:21:00,1.84854,1.84861,1.84819,1.84857,7000000.0
2008-02-18 03:22:00,1.84856,1.84878,1.84856,1.84878,8000000.0
2008-02-18 03:23:00,1.84903,1.84903,1.84876,1.84886,7000000.0
2008-02-18 03:24:00,1.84903,1.84914,1.84899,1.84914,10000000.0
2008-02-18 03:25:00,1.84903,1.84921,1.84898,1.84921,8000000.0
2008-02-18 03:26:00,1.84912,1.84933,1.84912,1.8492,7000000.0
2008-02-18 03:27:00,1.84885,1.84885,1.84867,1.84869,8000000.0
2008-02-18 03:28:00,1.84908,1.84914,1.84866,1.84875,8000000.0
2008-02-18 03:29:00,1.84872,1.84885,1.8483,1.8483,11000000.0
2008-02-18 03:30:00,1.84875,1.84875,1.8484,1.84844,8000000.0
2008-02-18 03:31:00,1.8486,1.84865,1.84806,1.84865,9000000.0
2008-02-18 03:32:00,1.84856,1.84856,1.8484,1.8484,6000000.0
2008-02-18 03:33:00,1.84829,1.8484,1.84826,1.8484,7000000.0
2008-02-18 03:34:00,1.84835,1.84845,1.84835,1.8484,9000000.0
2008-02-18 03:35:00,1.84831,1.84848,1.84822,1.84822,10000000.0
2008-02-18 03:36:00,1.84834,1.84838,1.84822,1.84834,7000000.0
2008-02-18 03:37:00,1.84833,1.84839,1.8483,1.84831,9000000.0
2008-02-18 03:38:00,1.84826,1.84838,1.84825,1.84825,7000000.0
2008-02-18 03:39:00,1.8483,1.8484,1.84826,1.84826,8000000.0
2008-02-18 03:40:00,1.8483,1.84831,1.8482,1.84826,11000000.0
2008-02-18 03:41:00,1.8486,1.84903,1.8486,1.84903,10000000.0
2008-02-18 03:42:00,1.84877,1.84877,1.84819,1.84819,9000000.0
2008-02-18 03:43:00,1.8482,1.84825,1.8481,1.84814,7000000.0
2008-02-18 03:44:00,1.84812,1.84812,1.84801,1.84804,6000000.0
2008-02-18 03:45:00,1.84785,1.84785,1.8472,1.84739,8000000.0
2008-02-18 03:46:00,1.84785,1.84806,1.84778,1.84806,8000000.0
2008-02-18 03:47:00,1.84814,1.84836,1.84814,1.84815,7000000.0
2008-02-18 03:48:00,1.84837,1.84849,1.84833,1.84849,11000000.0
2008-02-18 03:49:00,1.8484,1.84848,1.84837,1.84838,8000000.0
2008-02-18 03:50:00,1.84789,1.84798,1.8476,1.84781,7000000.0
2008-02-18 03:51:00,1.8503,1.8503,1.8499,1.85,8000000.0
2008-02-18 03:52:00,1.84834,1.84852,1.84834,1.84852,8000000.0
2008-02-18 03:53:00,1.84851,1.84863,1.84847,1.84852,10000000.0
2008-02-18 03:54:00,1.84855,1.84883,1.84846,1.84854,11000000.0
2008-02-18 03:55:00,1.84846,1.84885,1.84841,1.84885,7000000.0
2008-02-18 03:56:00,1.84847,1.84869,1.84847,1.84864,10000000.0
2008-02-18 03:57:00,1.84867,1.84894,1.84863,1.84894,8000000.0
2008-02-18 03:58:00,1.84891,1.8491,1.84886,1.84905,8000000.0
2008-02-18 03:59:00,1.84902,1.8491,1.84893,1.84893,7000000.0
2008-02-18 04:00:00,1.84905,1.84905,1.84872,1.84883,10000000.0
2008-02-18 04:01:00,1.8487,1.8488,1.84868,1.8488,7000000.0
2008-02-18 04:02:00,1.84891,1.84927,1.84882,1.84927,8000000.0
2008-02-18 04:03:00,1.84946,1.84955,1.84935,1.84946,8000000.0
2008-02-18 04:04:00,1.84957,1.84991,1.84957,1.84976,8000000.0
2008-02-18 04:05:00,1.84983,1.85003,1.84823,1.84823,9000000.0
2008-02-18 04:06:00,1.85009,1.85009,1.84925,1.84925,8000000.0
2008-02-18 04:07:00,1.8493,1.84982,1.8493,1.84982,11000000.0
2008-02-18 04:08:00,1.84984,1.84995,1.84983,1.84985,7000000.0
2008-02-18 04:09:00,1.84988,1.84997,1.84983,1.84988,8000000.0
2008-02-18 04:10:00,1.84977,1.8498,1.8496,1.84975,10000000.0
2008-02-18 04:11:00,1.84985,1.85083,1.84985,1.85083,7000000.0
2008-02-18 04:12:00,1.85105,1.85144,1.85097,1.85102,8000000.0
2008-02-18 04:13:00,1.85074,1.85079,1.8501,1.8501,8000000.0
2008-02-18 04:14:00,1.85019,1.85019,1.85006,1.85006,7000000.0
2008-02-18 04:15:00,1.8493,1.84934,1.84905,1.84933,7000000.0
2008-02-18 04:16:00,1.84959,1.84979,1.8495,1.84979,7000000.0
2008-02-18 04:17:00,1.85003,1.85038,1.85003,1.85032,8000000.0
2008-02-18 04:18:00,1.85042,1.85058,1.85042,1.85058,6000000.0
2008-02-18 04:19:00,1.85053,1.8506,1.85044,1.8506,7000000.0
2008-02-18 04:20:00,1.85046,1.85052,1.85012,1.85018,10000000.0
2008-02-18 04:21:00,1.85012,1.85021,1.84998,1.84998,8000000.0
2008-02-18 04:22:00,1.84969,1.84999,1.84952,1.84999,9000000.0
2008-02-18 04:23:00,1.85015,1.85022,1.85006,1.85015,7000000.0
2008-02-18 04:24:00,1.85024,1.85024,1.8501,1.8501,9000000.0
2008-02-18 04:25:00,1.84988,1.85,1.8497,1.8497,11000000.0
2008-02-18 04:26:00,1.84967,1.84986,1.84967,1.84975,7000000.0
2008-02-18 04:27:00,1.84985,1.85038,1.84985,1.85038,8000000.0
2008-02-18 04:28:00,1.85052,1.85068,1.85048,1.85068,4000000.0
2008-02-18 04:29:00,1.85001,1.85049,1.85001,1.85049,8000000.0
2008-02-18 04:30:00,1.85065,1.85065,1.85034,1.85048,9000000.0
2008-02-18 04:31:00,1.85044,1.85046,1.85032,1.85035,10000000.0
2008-02-18 04:32:00,1.85026,1.85034,1.84992,1.85034,9000000.0
2008-02-18 04:33:00,1.84954,1.84984,1.84952,1.84952,8000000.0
2008-02-18 04:34:00,1.85033,1.85033,1.85014,1.85014,7000000.0
2008-02-18 04:35:00,1.84986,1.84988,1.84978,1.84978,7000000.0
2008-02-18 04:36:00,1.84986,1.85003,1.84986,1.85001,8000000.0
2008-02-18 04:37:00,1.8504,1.85042,1.84978,1.85008,10000000.0
2008-02-18 04:38:00,1.85029,1.85035,1.85021,1.85035,9000000.0
2008-02-18 04:39:00,1.85036,1.85036,1.85021,1.85026,9000000.0
2008-02-18 04:40:00,1.85029,1.85029,1.84979,1.84979,7000000.0
2008-02-18 04:41:00,1.85008,1.85008,1.8495,1.8495,8000000.0
2008-02-18 04:42:00,1.84981,1.84989,1.8497,1.84989,7000000.0
2008-02-18 04:43:00,1.84999,1.8502,1.84975,1.8502,11000000.0
2008-02-18 04:44:00,1.85002,1.85002,1.84944,1.84944,9000000.0
2008-02-18 04:45:00,1.85019,1.85019,1.84999,1.85006,11000000.0
2008-02-18 04:46:00,1.85006,1.85012,1.84991,1.84991,7000000.0
2008-02-18 04:47:00,1.8493,1.84973,1.8493,1.84973,7000000.0
2008-02-18 04:48:00,1.84976,1.84976,1.84922,1.84953,7000000.0
2008-02-18 04:49:00,1.84995,1.84995,1.84948,1.84961,11000000.0
2008-02-18 04:50:00,1.84948,1.84963,1.84948,1.84963,9000000.0
2008-02-18 04:51:00,1.84954,1.84964,1.84947,1.84947,7000000.0
2008-02-18 04:52:00,1.84956,1.84961,1.84946,1.84956,10000000.0
2008-02-18 04:53:00,1.84965,1.84984,1.84945,1.84945,9000000.0
2008-02-18 04:54:00,1.85008,1.8501,1.84995,1.84995,8000000.0
2008-02-18 04:55:00,1.84989,1.84989,1.84931,1.84974,8000000.0
2008-02-18 04:56:00,1.85007,1.85009,1.85004,1.85009,7000000.0
2008-02-18 04:57:00,1.84983,1.84994,1.84948,1.84948,8000000.0
2008-02-18 04:58:00,1.84946,1.84954,1.84946,1.84954,8000000.0
2008-02-18 04:59:00,1.84953,1.84953,1.84919,1.84935,8000000.0
2008-02-18 05:00:00,1.84929,1.84935,1.84893,1.84893,7000000.0
2008-02-18 05:01:00,1.84902,1.84909,1.84894,1.84898,7000000.0
2008-02-18 05:02:00,1.8491,1.84911,1.8489,1.84911,7000000.0
2008-02-18 05:03:00,1.8491,1.84917,1.84903,1.84917,7000000.0
2008-02-18 05:04:00,1.84902,1.84932,1.84902,1.84912,7000000.0
2008-02-18 05:05:00,1.84892,1.84913,1.84892,1.84913,8000000.0
2008-02-18 05:06:00,1.84881,1.84911,1.84881,1.84911,7000000.0
2008-02-18 05:07:00,1.84919,1.84919,1.84893,1.84912,8000000.0
2008-02-18 05:08:00,1.8495,1.84969,1.8495,1.84959,10000000.0
2008-02-18 05:09:00,1.84977,1.84983,1.84966,1.84983,7000000.0
2008-02-18 05:10:00,1.84973,1.84973,1.84949,1.84949,7000000.0
2008-02-18 05:11:00,1.84969,1.84977,1.8495,1.84973,8000000.0
2008-02-18 05:12:00,1.84985,1.84997,1.84982,1.84985,11000000.0
2008-02-18 05:13:00,1.84985,1.84991,1.84975,1.84975,8000000.0
2008-02-18 05:14:00,1.84969,1.84969,1.84928,1.84928,7000000.0
2008-02-18 05:15:00,1.84904,1.84904,1.8486,1.8486,5000000.0
2008-02-18 05:16:00,1.84921,1.84923,1.84905,1.84906,7000000.0
2008-02-18 05:17:00,1.84911,1.84911,1.84889,1.84889,8000000.0
2008-02-18 05:18:00,1.84887,1.84907,1.84881,1.8489,8000000.0
2008-02-18 05:19:00,1.8489,1.84894,1.84874,1.84894,7000000.0
2008-02-18 05:20:00,1.84887,1.84887,1.84863,1.84869,5000000.0
2008-02-18 05:21:00,1.849,1.8495,1.849,1.8495,7000000.0
2008-02-18 05:22:00,1.84851,1.84871,1.84851,1.84862,7000000.0
2008-02-18 05:23:00,1.8487,1.8487,1.84847,1.84849,10000000.0
2008-02-18 05:24:00,1.84881,1.84897,1.84873,1.84897,8000000.0
2008-02-18 05:25:00,1.84835,1.84835,1.84807,1.84824,7000000.0
2008-02-18 05:26:00,1.84812,1.84812,1.84671,1.84671,7000000.0
2008-02-18 05:27:00,1.84706,1.84723,1.84693,1.84693,8000000.0
2008-02-18 05:28:00,1.84698,1.84698,1.84663,1.84663,9000000.0
2008-02-18 05:29:00,1.84662,1.84714,1.84662,1.84714,7000000.0
2008-02-18 05:30:00,1.84727,1.84753,1.84727,1.84752,10000000.0
2008-02-18 05:31:00,1.84769,1.84792,1.84759,1.84792,8000000.0
2008-02-18 05:32:00,1.84813,1.84813,1.84718,1.84718,8000000.0
2008-02-18 05:33:00,1.8491,1.8492,1.8491,1.8491,8000000.0
2008-02-18 05:34:00,1.84793,1.84793,1.84764,1.84767,8000000.0
2008-02-18 05:35:00,1.84778,1.84789,1.84742,1.84742,7000000.0
2008-02-18 05:36:00,1.84766,1.84771,1.8476,1.84769,9000000.0
2008-02-18 05:37:00,1.84766,1.84788,1.84763,1.84788,7000000.0
2008-02-18 05:38:00,1.84785,1.84794,1.84781,1.84783,9000000.0
2008-02-18 05:39:00,1.84793,1.84793,1.84733,1.84759,7000000.0
2008-02-18 05:40:00,1.8479,1.8479,1.84772,1.84779,7000000.0
2008-02-18 05:41:00,1.84756,1.84761,1.84723,1.84756,8000000.0
2008-02-18 05:42:00,1.84755,1.84779,1.84716,1.84716,7000000.0
2008-02-18 05:43:00,1.84707,1.84755,1.84707,1.84751,9000000.0
2008-02-18 05:44:00,1.84775,1.84778,1.84767,1.84778,6000000.0
2008-02-18 05:45:00,1.84773,1.84773,1.84726,1.84736,11000000.0
2008-02-18 05:46:00,1.8472,1.84727,1.84718,1.84724,7000000.0
2008-02-18 05:47:00,1.84731,1.84745,1.84731,1.8474,8000000.0
2008-02-18 05:48:00,1.84726,1.84726,1.84668,1.84668,7000000.0
2008-02-18 05:49:00,1.84726,1.84728,1.84705,1.84705,8000000.0
2008-02-18 05:50:00,1.8468,1.8468,1.84637,1.84659,9000000.0
2008-02-18 05:51:00,1.84654,1.84693,1.84654,1.84693,8000000.0
2008-02-18 05:52:00,1.84675,1.84714,1.84675,1.84714,8000000.0
2008-02-18 05:53:00,1.84725,1.84771,1.84725,1.8477,7000000.0
2008-02-18 05:54:00,1.84745,1.84757,1.847,1.84757,10000000.0
2008-02-18 05:55:00,1.84768,1.84792,1.84765,1.84789,8000000.0
2008-02-18 05:56:00,1.84761,1.84768,1.8471,1.84717,7000000.0
2008-02-18 05:57:00,1.84785,1.84799,1.84782,1.84791,8000000.0
2008-02-18 05:58:00,1.84784,1.84785,1.84757,1.84767,9000000.0
2008-02-18 05:59:00,1.8496,1.8496,1.8496,1.8496,8000000.0
2008-02-18 06:00:00,1.84739,1.84777,1.84739,1.84777,8000000.0
2008-02-18 06:01:00,1.84823,1.84843,1.84819,1.84819,7000000.0
2008-02-18 06:02:00,1.84859,1.84874,1.84852,1.84874,7000000.0
2008-02-18 06:03:00,1.84883,1.84899,1.84874,1.84898,8000000.0
2008-02-18 06:04:00,1.84935,1.84958,1.84935,1.84953,7000000.0
2008-02-18 06:05:00,1.84948,1.84948,1.84919,1.84948,7000000.0
2008-02-18 06:06:00,1.84943,1.84952,1.84937,1.84948,7000000.0
2008-02-18 06:07:00,1.84963,1.84969,1.84955,1.84969,7000000.0
2008-02-18 06:08:00,1.84963,1.84963,1.84942,1.84955,7000000.0
2008-02-18 06:09:00,1.84924,1.84924,1.84908,1.8492,8000000.0
2008-02-18 06:10:00,1.84917,1.84917,1.84907,1.84914,8000000.0
2008-02-18 06:11:00,1.84929,1.84934,1.84925,1.84934,8000000.0
2008-02-18 06:12:00,1.84939,1.84939,1.84922,1.84925,8000000.0
2008-02-18 06:13:00,1.84917,1.84917,1.84911,1.84913,8000000.0
2008-02-18 06:14:00,1.84909,1.84923,1.84902,1.84913,10000000.0
2008-02-18 06:15:00,1.84895,1.84895,1.84849,1.84849,8000000.0
2008-02-18 06:16:00,1.84882,1.84894,1.84856,1.84894,9000000.0
2008-02-18 06:17:00,1.84902,1.84908,1.84896,1.84905,7000000.0
2008-02-18 06:18:00,1.84905,1.84918,1.84894,1.84918,9000000.0
2008-02-18 06:19:00,1.84883,1.84903,1.84883,1.84903,7000000.0
2008-02-18 06:20:00,1.84911,1.84917,1.84903,1.84908,9000000.0
2008-02-18 06:21:00,1.84911,1.84914,1.84896,1.84913,8000000.0
2008-02-18 06:22:00,1.8491,1.8491,1.84868,1.84885,8000000.0
2008-02-18 06:23:00,1.84837,1.8484,1.84825,1.8483,8000000.0
2008-02-18 06:24:00,1.84901,1.84901,1.84821,1.84891,11000000.0
2008-02-18 06:25:00,1.84858,1.8488,1.84835,1.84878,11000000.0
2008-02-18 06:26:00,1.84895,1.84911,1.84886,1.84903,11000000.0
2008-02-18 06:27:00,1.84898,1.84905,1.84896,1.84896,7000000.0
2008-02-18 06:28:00,1.84887,1.84891,1.84867,1.84891,8000000.0
2008-02-18 06:29:00,1.84903,1.84916,1.84899,1.84912,8000000.0
2008-02-18 06:30:00,1.84917,1.84917,1.84911,1.84914,8000000.0
2008-02-18 06:31:00,1.84918,1.8492,1.84902,1.84916,7000000.0
2008-02-18 06:32:00,1.84913,1.84913,1.84898,1.84911,7000000.0
2008-02-18 06:33:00,1.84895,1.84907,1.84895,1.84905,7000000.0
2008-02-18 06:34:00,1.84915,1.84924,1.84915,1.84924,7000000.0
2008-02-18 06:35:00,1.84917,1.84927,1.84911,1.84924,11000000.0
2008-02-18 06:36:00,1.84926,1.84926,1.84906,1.84924,7000000.0
2008-02-18 06:37:00,1.84922,1.84933,1.84908,1.84925,10000000.0
2008-02-18 06:38:00,1.84905,1.84907,1.84894,1.84903,10000000.0
2008-02-18 06:39:00,1.84919,1.84936,1.84915,1.84927,11000000.0
2008-02-18 06:40:00,1.84935,1.84935,1.84907,1.84922,9000000.0
2008-02-18 06:41:00,1.84936,1.84936,1.8492,1.8492,7000000.0
2008-02-18 06:42:00,1.84935,1.84935,1.8491,1.84927,11000000.0
2008-02-18 06:43:00,1.8506,1.8507,1.8503,1.8503,8000000.0
2008-02-18 06:44:00,1.84907,1.84913,1.84898,1.84908,8000000.0
2008-02-18 06:45:00,1.84923,1.84927,1.84912,1.8492,8000000.0
2008-02-18 06:46:00,1.84939,1.84943,1.84917,1.84934,10000000.0
2008-02-18 06:47:00,1.84941,1.84941,1.84876,1.84908,8000000.0
2008-02-18 06:48:00,1.84923,1.84936,1.84921,1.84921,7000000.0
2008-02-18 06:49:00,1.84932,1.84951,1.84931,1.84948,8000000.0
2008-02-18 06:50:00,1.84938,1.84953,1.84938,1.84941,10000000.0
2008-02-18 06:51:00,1.8494,1.8494,1.84922,1.84927,10000000.0
2008-02-18 06:52:00,1.84943,1.84943,1.84929,1.84938,8000000.0
2008-02-18 06:53:00,1.84938,1.84945,1.84924,1.8493,8000000.0
2008-02-18 06:54:00,1.84942,1.84946,1.84934,1.84934,7000000.0
2008-02-18 06:55:00,1.85,1.85,1.8496,1.8497,8000000.0
2008-02-18 06:56:00,1.84935,1.84939,1.84921,1.84921,8000000.0
2008-02-18 06:57:00,1.84937,1.84941,1.84933,1.84937,7000000.0
2008-02-18 06:58:00,1.84957,1.84957,1.84935,1.84949,7000000.0
2008-02-18 06:59:00,1.84946,1.84946,1.8493,1.84945,7000000.0
2008-02-18 07:00:00,1.84938,1.84938,1.84931,1.84932,7000000.0
2008-02-18 07:01:00,1.84934,1.84934,1.84914,1.84929,7000000.0
2008-02-18 07:02:00,1.84923,1.84923,1.84888,1.84894,9000000.0
2008-02-18 07:03:00,1.84923,1.84934,1.84914,1.8492,7000000.0
2008-02-18 07:04:00,1.84913,1.84917,1.84904,1.8491,8000000.0
2008-02-18 07:05:00,1.84914,1.84937,1.84914,1.84937,11000000.0
2008-02-18 07:06:00,1.84911,1.84962,1.84911,1.84942,11000000.0
2008-02-18 07:07:00,1.84942,1.84981,1.84942,1.84981,11000000.0
2008-02-18 07:08:00,1.85005,1.85012,1.84995,1.85004,9000000.0
2008-02-18 07:09:00,1.8501,1.85013,1.84996,1.85013,8000000.0
2008-02-18 07:10:00,1.85032,1.85062,1.85032,1.85051,7000000.0
2008-02-18 07:11:00,1.8506,1.8506,1.85033,1.85047,10000000.0
2008-02-18 07:12:00,1.85049,1.85059,1.85046,1.85046,7000000.0
2008-02-18 07:13:00,1.85029,1.85046,1.85021,1.85021,8000000.0
2008-02-18 07:14:00,1.85021,1.85056,1.85021,1.85056,7000000.0
2008-02-18 07:15:00,1.85056,1.85056,1.85026,1.85035,10000000.0
2008-02-18 07:16:00,1.85023,1.8504,1.85004,1.8504,8000000.0
2008-02-18 07:17:00,1.85031,1.85077,1.85031,1.85077,11000000.0
2008-02-18 07:18:00,1.85066,1.85068,1.85054,1.85054,8000000.0
2008-02-18 07:19:00,1.85036,1.85036,1.84962,1.84981,8000000.0
2008-02-18 07:20:00,1.85054,1.85062,1.85032,1.85058,9000000.0
2008-02-18 07:21:00,1.85058,1.85059,1.8504,1.85059,10000000.0
2008-02-18 07:22:00,1.85059,1.85066,1.85043,1.85066,11000000.0
2008-02-18 07:23:00,1.85068,1.85068,1.85043,1.85043,7000000.0
2008-02-18 07:24:00,1.85067,1.85067,1.85047,1.85055,9000000.0
2008-02-18 07:25:00,1.85064,1.85064,1.85053,1.85056,8000000.0
2008-02-18 07:26:00,1.85059,1.85063,1.85044,1.85058,7000000.0
2008-02-18 07:27:00,1.85027,1.85051,1.84999,1.84999,7000000.0
2008-02-18 07:28:00,1.85058,1.85058,1.85032,1.85038,7000000.0
2008-02-18 07:29:00,1.85015,1.8504,1.85015,1.85034,8000000.0
2008-02-18 07:30:00,1.8502,1.85032,1.85018,1.85023,8000000.0
2008-02-18 07:31:00,1.85007,1.85008,1.84989,1.85005,7000000.0
2008-02-18 07:32:00,1.85017,1.85044,1.85009,1.85044,9000000.0
2008-02-18 07:33:00,1.85036,1.85038,1.85023,1.85038,8000000.0
2008-02-18 07:34:00,1.85038,1.85039,1.85023,1.85023,11000000.0
2008-02-18 07:35:00,1.85036,1.85036,1.85024,1.85024,8000000.0
2008-02-18 07:36:00,1.85017,1.85029,1.85017,1.85021,7000000.0
2008-02-18 07:37:00,1.85011,1.85015,1.85004,1.85004,7000000.0
2008-02-18 07:38:00,1.84999,1.85002,1.8498,1.84994,11000000.0
2008-02-18 07:39:00,1.84999,1.85013,1.84998,1.85013,7000000.0
2008-02-18 07:40:00,1.84995,1.85015,1.84987,1.84987,8000000.0
2008-02-18 07:41:00,1.85,1.8501,1.84998,1.85001,9000000.0
2008-02-18 07:42:00,1.85009,1.85009,1.84987,1.84993,11000000.0
2008-02-18 07:43:00,1.84995,1.84995,1.84981,1.84981,7000000.0
2008-02-18 07:44:00,1.84996,1.84996,1.8498,1.84991,7000000.0
2008-02-18 07:45:00,1.85,1.85001,1.84992,1.84993,7000000.0
2008-02-18 07:46:00,1.84986,1.84996,1.84982,1.84994,10000000.0
2008-02-18 07:47:00,1.84996,1.84996,1.84981,1.84988,7000000.0
2008-02-18 07:48:00,1.8499,1.85027,1.8498,1.8498,8000000.0
2008-02-18 07:49:00,1.84971,1.84994,1.84966,1.84981,8000000.0
2008-02-18 07:50:00,1.84993,1.85002,1.84986,1.84986,7000000.0
2008-02-18 07:51:00,1.8502,1.8502,1.8502,1.8502,10000000.0
2008-02-18 07:52:00,1.8498,1.84993,1.84976,1.84976,10000000.0
2008-02-18 07:53:00,1.84955,1.84974,1.84953,1.84974,11000000.0
2008-02-18 07:54:00,1.84957,1.84957,1.84928,1.84942,9000000.0
2008-02-18 07:55:00,1.84959,1.84959,1.84938,1.84944,9000000.0
2008-02-18 07:56:00,1.84941,1.84941,1.8492,1.84929,9000000.0
2008-02-18 07:57:00,1.84928,1.84939,1.84924,1.84925,7000000.0
2008-02-18 07:58:00,1.84938,1.84946,1.84931,1.84946,7000000.0
2008-02-18 07:59:00,1.84936,1.8495,1.84917,1.84948,7000000.0
2008-02-18 08:00:00,1.84942,1.84958,1.84942,1.84943,8000000.0
2008-02-18 08:01:00,1.84982,1.84993,1.84958,1.84976,10000000.0
2008-02-18 08:02:00,1.84998,1.84998,1.84974,1.84974,7000000.0
2008-02-18 08:03:00,1.84966,1.84997,1.84953,1.84965,8000000.0
2008-02-18 08:04:00,1.84966,1.84969,1.84947,1.84947,8000000.0
2008-02-18 08:05:00,1.84959,1.84964,1.84948,1.84964,8000000.0
2008-02-18 08:06:00,1.84957,1.84969,1.84947,1.84952,7000000.0
2008-02-18 08:07:00,1.84964,1.84965,1.84956,1.84961,7000000.0
2008-02-18 08:08:00,1.84987,1.84987,1.84966,1.8497,7000000.0
2008-02-18 08:09:00,1.8496,1.8496,1.84944,1.84951,7000000.0
2008-02-18 08:10:00,1.84963,1.84968,1.84956,1.84962,7000000.0
2008-02-18 08:11:00,1.84968,1.84973,1.84955,1.84959,8000000.0
2008-02-18 08:12:00,1.84963,1.84964,1.8495,1.84954,9000000.0
2008-02-18 08:13:00,1.8494,1.84968,1.8494,1.84968,7000000.0
2008-02-18 08:14:00,1.84961,1.84976,1.84958,1.8497,9000000.0
2008-02-18 08:15:00,1.84966,1.84989,1.84966,1.84989,8000000.0
2008-02-18 08:16:00,1.84991,1.85003,1.84979,1.85003,11000000.0
2008-02-18 08:17:00,1.85004,1.85011,1.84989,1.84993,7000000.0
2008-02-18 08:18:00,1.84994,1.85022,1.84987,1.85022,9000000.0
2008-02-18 08:19:00,1.84992,1.85024,1.84992,1.85024,7000000.0
2008-02-18 08:20:00,1.85019,1.85037,1.85019,1.85029,8000000.0
2008-02-18 08:21:00,1.85021,1.85035,1.85021,1.85029,8000000.0
2008-02-18 08:22:00,1.85031,1.85031,1.85013,1.8503,8000000.0
2008-02-18 08:23:00,1.8497,1.8497,1.84957,1.8496,7000000.0
2008-02-18 08:24:00,1.85025,1.85025,1.84974,1.85013,7000000.0
2008-02-18 08:25:00,1.85019,1.85025,1.85015,1.85025,8000000.0
2008-02-18 08:26:00,1.85028,1.85029,1.84986,1.84986,7000000.0
2008-02-18 08:27:00,1.85016,1.85022,1.85003,1.85016,10000000.0
2008-02-18 08:28:00,1.85012,1.85012,1.84991,1.84995,7000000.0
2008-02-18 08:29:00,1.84965,1.84965,1.84915,1.84943,10000000.0
2008-02-18 08:30:00,1.84958,1.84963,1.84954,1.84956,7000000.0
2008-02-18 08:31:00,1.84971,1.85006,1.84971,1.85006,10000000.0
2008-02-18 08:32:00,1.85003,1.85014,1.85002,1.85008,8000000.0
2008-02-18 08:33:00,1.85009,1.85009,1.85001,1.85001,7000000.0
2008-02-18 08:34:00,1.85005,1.85029,1.85005,1.85029,9000000.0
2008-02-18 08:35:00,1.85015,1.85015,1.84963,1.84969,9000000.0
2008-02-18 08:36:00,1.84952,1.84952,1.84929,1.8494,8000000.0
2008-02-18 08:37:00,1.84945,1.84945,1.84924,1.8493,9000000.0
2008-02-18 08:38:00,1.84923,1.84964,1.84923,1.84964,10000000.0
2008-02-18 08:39:00,1.84958,1.84961,1.84947,1.84947,11000000.0
2008-02-18 08:40:00,1.84954,1.84962,1.84945,1.84958,8000000.0
2008-02-18 08:41:00,1.84962,1.84974,1.84955,1.84967,11000000.0
2008-02-18 08:42:00,1.84956,1.84961,1.84942,1.84961,10000000.0
2008-02-18 08:43:00,1.8496,1.84969,1.84958,1.8496,8000000.0
2008-02-18 08:44:00,1.84949,1.84967,1.84948,1.84967,10000000.0
2008-02-18 08:45:00,1.84935,1.84963,1.84935,1.84963,8000000.0
2008-02-18 08:46:00,1.8498,1.85007,1.84844,1.84991,8000000.0
2008-02-18 08:47:00,1.84971,1.84994,1.84971,1.84994,7000000.0
2008-02-18 08:48:00,1.84997,1.85002,1.84984,1.84998,10000000.0
2008-02-18 08:49:00,1.85003,1.85024,1.84994,1.85013,11000000.0
2008-02-18 08:50:00,1.85023,1.85025,1.85001,1.85001,7000000.0
2008-02-18 08:51:00,1.8497,1.8497,1.8496,1.8497,8000000.0
2008-02-18 08:52:00,1.84995,1.84995,1.84979,1.84979,9000000.0
2008-02-18 08:53:00,1.84963,1.84967,1.84907,1.8495,8000000.0
2008-02-18 08:54:00,1.84946,1.84958,1.8494,1.84947,8000000.0
2008-02-18 08:55:00,1.84894,1.84948,1.84894,1.84948,8000000.0
2008-02-18 08:56:00,1.84965,1.84967,1.84924,1.84924,7000000.0
2008-02-18 08:57:00,1.84908,1.84908,1.84887,1.84889,8000000.0
2008-02-18 08:58:00,1.84846,1.84846,1.848,1.848,7000000.0
2008-02-18 08:59:00,1.84786,1.84838,1.84786,1.84838,7000000.0
2008-02-18 09:00:00,1.84846,1.84846,1.84815,1.84821,8000000.0
2008-02-18 09:01:00,1.84791,1.84837,1.84791,1.84837,9000000.0
2008-02-18 09:02:00,1.84869,1.84891,1.84867,1.8487,10000000.0
2008-02-18 09:03:00,1.84829,1.84849,1.84829,1.8483,7000000.0
2008-02-18 09:04:00,1.8486,1.84871,1.84842,1.84869,7000000.0
2008-02-18 09:05:00,1.84844,1.84844,1.84806,1.84806,7000000.0
2008-02-18 09:06:00,1.84805,1.84827,1.84802,1.84802,11000000.0
2008-02-18 09:07:00,1.84814,1.84814,1.84778,1.8481,8000000.0
2008-02-18 09:08:00,1.84808,1.84808,1.84772,1.84772,7000000.0
2008-02-18 09:09:00,1.84746,1.84768,1.84746,1.84768,11000000.0
2008-02-18 09:10:00,1.84772,1.84777,1.84755,1.8476,7000000.0
2008-02-18 09:11:00,1.84763,1.84793,1.84759,1.84793,9000000.0
2008-02-18 09:12:00,1.84745,1.84765,1.84738,1.84738,8000000.0
2008-02-18 09:13:00,1.84729,1.84729,1.84693,1.84722,9000000.0
2008-02-18 09:14:00,1.8472,1.84752,1.84719,1.84739,11000000.0
2008-02-18 09:15:00,1.8475,1.84771,1.8475,1.84767,7000000.0
2008-02-18 09:16:00,1.84767,1.84767,1.84718,1.84737,8000000.0
2008-02-18 09:17:00,1.84701,1.8471,1.84678,1.84678,11000000.0
2008-02-18 09:18:00,1.84665,1.84689,1.84665,1.84679,8000000.0
2008-02-18 09:19:00,1.84708,1.84714,1.847,1.84712,7000000.0
2008-02-18 09:20:00,1.847,1.847,1.84611,1.84653,7000000.0
2008-02-18 09:21:00,1.84718,1.84723,1.84701,1.84712,8000000.0
2008-02-18 09:22:00,1.84714,1.84729,1.84714,1.84729,8000000.0
2008-02-18 09:23:00,1.84726,1.8475,1.84726,1.8475,7000000.0
2008-02-18 09:24:00,1.84697,1.84697,1.84634,1.84678,8000000.0
2008-02-18 09:25:00,1.84747,1.84751,1.8474,1.84745,7000000.0
2008-02-18 09:26:00,1.8476,1.8476,1.84736,1.84756,11000000.0
2008-02-18 09:27:00,1.84739,1.84766,1.84739,1.84766,11000000.0
2008-02-18 09:28:00,1.84737,1.84737,1.84707,1.8471,9000000.0
2008-02-18 09:29:00,1.84703,1.84703,1.84604,1.84612,8000000.0
2008-02-18 09:30:00,1.84623,1.84666,1.84623,1.84666,7000000.0
2008-02-18 09:31:00,1.84629,1.84691,1.84629,1.84691,7000000.0
2008-02-18 09:32:00,1.84714,1.84717,1.84663,1.84663,7000000.0
2008-02-18 09:33:00,1.84686,1.84691,1.84675,1.84681,8000000.0
2008-02-18 09:34:00,1.84669,1.84669,1.84658,1.84658,7000000.0
2008-02-18 09:35:00,1.8465,1.84651,1.84626,1.84626,10000000.0
2008-02-18 09:36:00,1.8462,1.84658,1.8462,1.84658,8000000.0
2008-02-18 09:37:00,1.84682,1.84697,1.84679,1.84695,11000000.0
2008-02-18 09:38:00,1.84692,1.84723,1.84519,1.84695,11000000.0
2008-02-18 09:39:00,1.84709,1.84734,1.84709,1.84734,7000000.0
2008-02-18 09:40:00,1.84757,1.84815,1.84757,1.84782,9000000.0
2008-02-18 09:41:00,1.84757,1.84757,1.84681,1.84689,8000000.0
2008-02-18 09:42:00,1.84682,1.84743,1.84682,1.84743,10000000.0
2008-02-18 09:43:00,1.84734,1.84764,1.84734,1.84761,11000000.0
2008-02-18 09:44:00,1.84749,1.84785,1.84747,1.84775,8000000.0
2008-02-18 09:45:00,1.84765,1.84782,1.84765,1.84771,7000000.0
2008-02-18 09:46:00,1.84772,1.84782,1.84746,1.84781,11000000.0
2008-02-18 09:47:00,1.84766,1.84766,1.8471,1.84738,9000000.0
2008-02-18 09:48:00,1.84717,1.84758,1.84717,1.84758,7000000.0
2008-02-18 09:49:00,1.84777,1.84784,1.84766,1.84784,11000000.0
2008-02-18 09:50:00,1.84791,1.84801,1.84786,1.84795,8000000.0
2008-02-18 09:51:00,1.84802,1.8481,1.84797,1.8481,8000000.0
2008-02-18 09:52:00,1.84805,1.84811,1.84799,1.84811,8000000.0
2008-02-18 09:53:00,1.84779,1.84788,1.84771,1.84776,10000000.0
2008-02-18 09:54:00,1.84771,1.84771,1.84715,1.84715,10000000.0
2008-02-18 09:55:00,1.84724,1.8473,1.84719,1.8473,8000000.0
2008-02-18 09:56:00,1.84741,1.8476,1.84741,1.84756,10000000.0
2008-02-18 09:57:00,1.84755,1.84812,1.84755,1.84812,8000000.0
2008-02-18 09:58:00,1.84845,1.84854,1.8483,1.84854,8000000.0
2008-02-18 09:59:00,1.84804,1.84804,1.84703,1.84703,10000000.0
2008-02-18 10:00:00,1.84691,1.84743,1.84685,1.84708,10000000.0
2008-02-18 10:01:00,1.84733,1.84744,1.84726,1.84743,10000000.0
2008-02-18 10:02:00,1.84731,1.84731,1.84697,1.8471,10000000.0
2008-02-18 10:03:00,1.84716,1.84741,1.84703,1.84741,7000000.0
2008-02-18 10:04:00,1.84752,1.84752,1.84712,1.84712,7000000.0
2008-02-18 10:05:00,1.8474,1.84802,1.8474,1.84796,11000000.0
2008-02-18 10:06:00,1.84814,1.84826,1.84814,1.8482,7000000.0
2008-02-18 10:07:00,1.84754,1.84783,1.84704,1.84708,7000000.0
2008-02-18 10:08:00,1.84815,1.84829,1.8481,1.84813,7000000.0
2008-02-18 10:09:00,1.84755,1.84755,1.84727,1.84739,7000000.0
2008-02-18 10:10:00,1.84743,1.84763,1.84742,1.84763,7000000.0
2008-02-18 10:11:00,1.84757,1.84757,1.84676,1.84676,7000000.0
2008-02-18 10:12:00,1.8463,1.84667,1.84606,1.84667,8000000.0
2008-02-18 10:13:00,1.84676,1.84682,1.8463,1.8463,8000000.0
2008-02-18 10:14:00,1.84623,1.8463,1.84612,1.8463,7000000.0
2008-02-18 10:15:00,1.84629,1.84668,1.84624,1.84668,10000000.0
2008-02-18 10:16:00,1.84677,1.84687,1.84666,1.84687,7000000.0
2008-02-18 10:17:00,1.84686,1.84706,1.84675,1.84683,11000000.0
2008-02-18 10:18:00,1.84658,1.84658,1.84604,1.84612,8000000.0
2008-02-18 10:19:00,1.84634,1.84644,1.84628,1.84644,9000000.0
2008-02-18 10:20:00,1.84653,1.84668,1.84651,1.84668,7000000.0
2008-02-18 10:21:00,1.84671,1.8468,1.84665,1.84675,8000000.0
2008-02-18 10:22:00,1.84686,1.84712,1.84686,1.847,7000000.0
2008-02-18 10:23:00,1.84697,1.84714,1.84681,1.84707,7000000.0
2008-02-18 10:24:00,1.84706,1.84744,1.84706,1.84744,7000000.0
2008-02-18 10:25:00,1.84732,1.84732,1.84695,1.84707,9000000.0
2008-02-18 10:26:00,1.84657,1.84715,1.84657,1.84702,11000000.0
2008-02-18 10:27:00,1.84713,1.84713,1.84662,1.84682,8000000.0
2008-02-18 10:28:00,1.84663,1.84687,1.84663,1.84667,9000000.0
2008-02-18 10:29:00,1.84614,1.84614,1.84579,1.84593,8000000.0
2008-02-18 10:30:00,1.84559,1.84601,1.84559,1.84601,8000000.0
2008-02-18 10:31:00,1.84615,1.84623,1.84586,1.84586,7000000.0
2008-02-18 10:32:00,1.84587,1.84606,1.84582,1.84603,9000000.0
2008-02-18 10:33:00,1.84597,1.84604,1.84587,1.84592,7000000.0
2008-02-18 10:34:00,1.84599,1.84606,1.8458,1.84606,7000000.0
2008-02-18 10:35:00,1.8464,1.84677,1.84634,1.84677,7000000.0
2008-02-18 10:36:00,1.8466,1.84662,1.84624,1.84658,8000000.0
2008-02-18 10:37:00,1.84654,1.84654,1.84624,1.84631,8000000.0
2008-02-18 10:38:00,1.84649,1.84651,1.84603,1.84603,10000000.0
2008-02-18 10:39:00,1.84638,1.84666,1.84638,1.84666,8000000.0
2008-02-18 10:40:00,1.84681,1.84689,1.84669,1.84674,7000000.0
2008-02-18 10:41:00,1.84678,1.84713,1.84678,1.84708,9000000.0
2008-02-18 10:42:00,1.84679,1.84679,1.84648,1.84648,7000000.0
2008-02-18 10:43:00,1.84636,1.84711,1.84624,1.84711,10000000.0
2008-02-18 10:44:00,1.84723,1.84738,1.84701,1.84701,7000000.0
2008-02-18 10:45:00,1.84698,1.84701,1.84682,1.84684,8000000.0
2008-02-18 10:46:00,1.84692,1.84705,1.84681,1.84681,8000000.0
2008-02-18 10:47:00,1.84692,1.847,1.84671,1.84683,7000000.0
2008-02-18 10:48:00,1.84703,1.84736,1.84703,1.84736,8000000.0
2008-02-18 10:49:00,1.8472,1.8472,1.84668,1.84668,9000000.0
2008-02-18 10:50:00,1.84644,1.8466,1.84617,1.84617,8000000.0
2008-02-18 10:51:00,1.84614,1.84642,1.84606,1.84606,9000000.0
2008-02-18 10:52:00,1.84614,1.84653,1.84591,1.84653,8000000.0
2008-02-18 10:53:00,1.84688,1.847,1.84685,1.84685,9000000.0
2008-02-18 10:54:00,1.8475,1.84773,1.84737,1.84773,10000000.0
2008-02-18 10:55:00,1.8475,1.8475,1.8472,1.84735,7000000.0
2008-02-18 10:56:00,1.84714,1.84714,1.84521,1.8462,7000000.0
2008-02-18 10:57:00,1.8458,1.84617,1.8458,1.84612,8000000.0
2008-02-18 10:58:00,1.84639,1.84647,1.84621,1.84623,7000000.0
2008-02-18 10:59:00,1.84616,1.84671,1.84616,1.84671,11000000.0
2008-02-18 11:00:00,1.8465,1.8465,1.84479,1.84479,7000000.0
2008-02-18 11:01:00,1.84647,1.84652,1.84626,1.84626,8000000.0
2008-02-18 11:02:00,1.84583,1.84583,1.84541,1.84541,7000000.0
2008-02-18 11:03:00,1.84508,1.84521,1.84508,1.84514,11000000.0
2008-02-18 11:04:00,1.84515,1.84548,1.84515,1.84542,11000000.0
2008-02-18 11:05:00,1.84555,1.84573,1.84555,1.84563,7000000.0
2008-02-18 11:06:00,1.84578,1.84585,1.84567,1.8457,8000000.0
2008-02-18 11:07:00,1.84567,1.84585,1.84563,1.8457,7000000.0
2008-02-18 11:08:00,1.84576,1.84576,1.84552,1.84562,9000000.0
2008-02-18 11:09:00,1.84545,1.84545,1.84496,1.84496,8000000.0
2008-02-18 11:10:00,1.84476,1.84489,1.84469,1.84476,8000000.0
2008-02-18 11:11:00,1.8451,1.84551,1.8451,1.84551,10000000.0
2008-02-18 11:12:00,1.84574,1.84575,1.84523,1.84523,7000000.0
2008-02-18 11:13:00,1.84508,1.84541,1.84473,1.84541,11000000.0
2008-02-18 11:14:00,1.84554,1.84554,1.8451,1.8451,11000000.0
2008-02-18 11:15:00,1.84515,1.84516,1.845,1.84503,7000000.0
2008-02-18 11:16:00,1.84503,1.84507,1.84484,1.84507,7000000.0
2008-02-18 11:17:00,1.84496,1.84499,1.84474,1.84499,7000000.0
2008-02-18 11:18:00,1.84507,1.84527,1.84493,1.84525,10000000.0
2008-02-18 11:19:00,1.8452,1.8452,1.845,1.84504,11000000.0
2008-02-18 11:20:00,1.84475,1.84507,1.84475,1.84507,8000000.0
2008-02-18 11:21:00,1.84492,1.84492,1.84443,1.84454,7000000.0
2008-02-18 11:22:00,1.84488,1.84488,1.84473,1.84484,8000000.0
2008-02-18 11:23:00,1.8449,1.84495,1.84481,1.84484,8000000.0
2008-02-18 11:24:00,1.84489,1.84516,1.84489,1.84516,7000000.0
2008-02-18 11:25:00,1.84506,1.84515,1.84502,1.84502,8000000.0
2008-02-18 11:26:00,1.84503,1.84503,1.84451,1.84451,11000000.0
2008-02-18 11:27:00,1.84472,1.84472,1.84458,1.84468,8000000.0
2008-02-18 11:28:00,1.84457,1.84457,1.84358,1.84358,7000000.0
2008-02-18 11:29:00,1.84344,1.84388,1.8434,1.84388,8000000.0
2008-02-18 11:30:00,1.84404,1.84414,1.84401,1.84411,7000000.0
2008-02-18 11:31:00,1.84399,1.84414,1.84387,1.84411,11000000.0
2008-02-18 11:32:00,1.84429,1.84467,1.84429,1.84467,11000000.0
2008-02-18 11:33:00,1.84416,1.84416,1.84367,1.84379,7000000.0
2008-02-18 11:34:00,1.8436,1.84361,1.84353,1.84353,7000000.0
2008-02-18 11:35:00,1.84346,1.84376,1.84346,1.84376,10000000.0
2008-02-18 11:36:00,1.84382,1.84382,1.84368,1.84377,8000000.0
2008-02-18 11:37:00,1.84373,1.84427,1.84352,1.84427,8000000.0
2008-02-18 11:38:00,1.84385,1.84392,1.84344,1.84344,9000000.0
2008-02-18 11:39:00,1.84351,1.84368,1.8435,1.84352,9000000.0
2008-02-18 11:40:00,1.84339,1.8435,1.84331,1.84341,11000000.0
2008-02-18 11:41:00,1.84341,1.8436,1.84341,1.84346,11000000.0
2008-02-18 11:42:00,1.84353,1.84378,1.84353,1.84378,11000000.0
2008-02-18 11:43:00,1.84363,1.84363,1.84349,1.84359,7000000.0
2008-02-18 11:44:00,1.84366,1.84372,1.84366,1.84371,7000000.0
2008-02-18 11:45:00,1.84328,1.84355,1.84328,1.84351,11000000.0
2008-02-18 11:46:00,1.84323,1.84335,1.84315,1.84327,7000000.0
2008-02-18 11:47:00,1.84348,1.84382,1.84348,1.84363,9000000.0
2008-02-18 11:48:00,1.84389,1.84429,1.84389,1.8441,10000000.0
2008-02-18 11:49:00,1.84431,1.84452,1.84431,1.8444,7000000.0
2008-02-18 11:50:00,1.84419,1.84419,1.84336,1.84336,7000000.0
2008-02-18 11:51:00,1.84342,1.84394,1.84304,1.84394,8000000.0
2008-02-18 11:52:00,1.84432,1.84432,1.84334,1.84334,10000000.0
2008-02-18 11:53:00,1.84355,1.84371,1.84349,1.84371,10000000.0
2008-02-18 11:54:00,1.8439,1.84411,1.8439,1.84398,9000000.0
2008-02-18 11:55:00,1.84427,1.84466,1.84427,1.84466,8000000.0
2008-02-18 11:56:00,1.84488,1.84508,1.84488,1.84508,11000000.0
2008-02-18 11:57:00,1.84528,1.84557,1.84528,1.84556,8000000.0
2008-02-18 11:58:00,1.84541,1.8456,1.84541,1.84545,9000000.0
2008-02-18 11:59:00,1.84536,1.84536,1.84521,1.84522,7000000.0
2008-02-18 12:00:00,1.84518,1.84551,1.84518,1.84551,7000000.0
2008-02-18 12:01:00,1.84589,1.84599,1.84567,1.84567,10000000.0
2008-02-18 12:02:00,1.8454,1.8454,1.8452,1.84532,10000000.0
2008-02-18 12:03:00,1.84557,1.84588,1.84557,1.84588,7000000.0
2008-02-18 12:04:00,1.84592,1.84592,1.84552,1.84566,9000000.0
2008-02-18 12:05:00,1.84558,1.8456,1.84531,1.84531,11000000.0
2008-02-18 12:06:00,1.84538,1.84573,1.84538,1.84548,7000000.0
2008-02-18 12:07:00,1.8457,1.84592,1.84555,1.84592,7000000.0
2008-02-18 12:08:00,1.84657,1.8466,1.84635,1.84635,9000000.0
2008-02-18 12:09:00,1.84649,1.84682,1.84643,1.84682,8000000.0
2008-02-18 12:10:00,1.8464,1.8464,1.84604,1.84604,8000000.0
2008-02-18 12:11:00,1.84601,1.84619,1.84595,1.84612,7000000.0
2008-02-18 12:12:00,1.84603,1.84617,1.84594,1.84607,7000000.0
2008-02-18 12:13:00,1.84615,1.8463,1.84594,1.84616,10000000.0
2008-02-18 12:14:00,1.84612,1.84612,1.84592,1.8461,8000000.0
2008-02-18 12:15:00,1.84607,1.84631,1.84605,1.84631,8000000.0
2008-02-18 12:16:00,1.84638,1.84644,1.84617,1.84644,8000000.0
2008-02-18 12:17:00,1.8464,1.8464,1.84622,1.84632,8000000.0
2008-02-18 12:18:00,1.84625,1.84658,1.84624,1.84658,11000000.0
2008-02-18 12:19:00,1.84644,1.84651,1.84624,1.84624,9000000.0
2008-02-18 12:20:00,1.84605,1.84605,1.84565,1.84568,10000000.0
2008-02-18 12:21:00,1.84517,1.84517,1.84323,1.84323,7000000.0
2008-02-18 12:22:00,1.84504,1.84537,1.84504,1.84531,8000000.0
2008-02-18 12:23:00,1.8453,1.84545,1.84515,1.84515,7000000.0
2008-02-18 12:24:00,1.84541,1.84542,1.84532,1.84538,7000000.0
2008-02-18 12:25:00,1.84499,1.84503,1.84448,1.84503,9000000.0
2008-02-18 12:26:00,1.84543,1.84571,1.84543,1.84571,8000000.0
2008-02-18 12:27:00,1.84566,1.84568,1.84551,1.84552,10000000.0
2008-02-18 12:28:00,1.84528,1.84532,1.84513,1.84525,9000000.0
2008-02-18 12:29:00,1.84518,1.84522,1.8449,1.84496,9000000.0
2008-02-18 12:30:00,1.84509,1.84526,1.84499,1.84526,7000000.0
2008-02-18 12:31:00,1.84501,1.84501,1.84468,1.84487,11000000.0
2008-02-18 12:32:00,1.84477,1.84478,1.84452,1.84452,7000000.0
2008-02-18 12:33:00,1.84452,1.8446,1.84298,1.84298,7000000.0
2008-02-18 12:34:00,1.84445,1.84462,1.84445,1.84462,7000000.0
2008-02-18 12:35:00,1.84475,1.84475,1.84459,1.84459,8000000.0
2008-02-18 12:36:00,1.84478,1.84508,1.84478,1.84499,8000000.0
2008-02-18 12:37:00,1.84514,1.84567,1.84514,1.84567,9000000.0
2008-02-18 12:38:00,1.84564,1.84582,1.84556,1.84582,8000000.0
2008-02-18 12:39:00,1.84565,1.84565,1.84544,1.8456,9000000.0
2008-02-18 12:40:00,1.84552,1.84564,1.84522,1.84533,7000000.0
2008-02-18 12:41:00,1.84538,1.84549,1.84538,1.84542,8000000.0
2008-02-18 12:42:00,1.84595,1.84706,1.84595,1.84706,9000000.0
2008-02-18 12:43:00,1.84715,1.84736,1.84715,1.84722,9000000.0
2008-02-18 12:44:00,1.84743,1.84747,1.84735,1.84747,8000000.0
2008-02-18 12:45:00,1.84743,1.84756,1.84715,1.84735,10000000.0
2008-02-18 12:46:00,1.84772,1.84794,1.84748,1.84748,9000000.0
2008-02-18 12:47:00,1.84744,1.84744,1.84721,1.84734,10000000.0
2008-02-18 12:48:00,1.84739,1.84744,1.84698,1.84722,11000000.0
2008-02-18 12:49:00,1.84744,1.84744,1.84673,1.84673,7000000.0
2008-02-18 12:50:00,1.84648,1.84663,1.84638,1.84653,7000000.0
2008-02-18 12:51:00,1.84663,1.8468,1.84644,1.84644,8000000.0
2008-02-18 12:52:00,1.84644,1.84644,1.84598,1.84642,11000000.0
2008-02-18 12:53:00,1.84673,1.84675,1.84668,1.84672,8000000.0
2008-02-18 12:54:00,1.84684,1.8471,1.84661,1.84706,7000000.0
2008-02-18 12:55:00,1.84708,1.8471,1.84695,1.8471,8000000.0
2008-02-18 12:56:00,1.84718,1.84721,1.84711,1.84718,7000000.0
2008-02-18 12:57:00,1.84717,1.84717,1.84703,1.84703,7000000.0
2008-02-18 12:58:00,1.84692,1.84706,1.84629,1.84629,8000000.0
2008-02-18 12:59:00,1.84648,1.84682,1.84648,1.84673,7000000.0
2008-02-18 13:00:00,1.84687,1.84687,1.84673,1.84674,8000000.0
2008-02-18 13:01:00,1.84644,1.84644,1.846,1.846,8000000.0
2008-02-18 13:02:00,1.8461,1.84626,1.84608,1.84613,7000000.0
2008-02-18 13:03:00,1.8461,1.84615,1.84586,1.84593,8000000.0
2008-02-18 13:04:00,1.8458,1.84585,1.84556,1.84556,7000000.0
2008-02-18 13:05:00,1.84544,1.8456,1.84538,1.84545,8000000.0
2008-02-18 13:06:00,1.84548,1.84558,1.8454,1.84556,7000000.0
2008-02-18 13:07:00,1.84563,1.8457,1.84555,1.84566,7000000.0
2008-02-18 13:08:00,1.84561,1.84561,1.84539,1.84549,10000000.0
2008-02-18 13:09:00,1.84552,1.84554,1.8453,1.84538,7000000.0
2008-02-18 13:10:00,1.84516,1.84536,1.84516,1.84524,9000000.0
2008-02-18 13:11:00,1.84536,1.84557,1.84515,1.84557,8000000.0
2008-02-18 13:12:00,1.84561,1.84575,1.84548,1.8457,8000000.0
2008-02-18 13:13:00,1.84584,1.84591,1.84583,1.84589,9000000.0
2008-02-18 13:14:00,1.84575,1.84577,1.84547,1.84557,7000000.0
2008-02-18 13:15:00,1.84549,1.84554,1.84534,1.84554,8000000.0
2008-02-18 13:16:00,1.84556,1.84556,1.84533,1.84545,8000000.0
2008-02-18 13:17:00,1.8455,1.84558,1.84538,1.84554,9000000.0
2008-02-18 13:18:00,1.84587,1.84652,1.84573,1.84652,10000000.0
2008-02-18 13:19:00,1.84642,1.84645,1.84631,1.84634,8000000.0
2008-02-18 13:20:00,1.84584,1.84584,1.84557,1.84562,8000000.0
2008-02-18 13:21:00,1.84557,1.84557,1.84546,1.84553,7000000.0
2008-02-18 13:22:00,1.84552,1.84552,1.84494,1.84523,11000000.0
2008-02-18 13:23:00,1.84519,1.84546,1.84519,1.84546,8000000.0
2008-02-18 13:24:00,1.84533,1.84534,1.84493,1.84493,7000000.0
2008-02-18 13:25:00,1.84431,1.84437,1.84405,1.84405,11000000.0
2008-02-18 13:26:00,1.84416,1.84478,1.84416,1.84474,10000000.0
2008-02-18 13:27:00,1.84468,1.84481,1.84467,1.84469,8000000.0
2008-02-18 13:28:00,1.84468,1.84468,1.84434,1.84434,21000000.0
2008-02-18 13:29:00,1.84443,1.84455,1.84439,1.84455,17000000.0
2008-02-18 13:30:00,1.84382,1.84382,1.84346,1.84349,7000000.0
2008-02-18 13:31:00,1.84336,1.84336,1.84299,1.84313,9000000.0
2008-02-18 13:32:00,1.84327,1.84368,1.84327,1.84368,14000000.0
2008-02-18 13:33:00,1.8438,1.84383,1.8437,1.8437,14000000.0
2008-02-18 13:34:00,1.84371,1.84376,1.84357,1.84375,31000000.0
2008-02-18 13:35:00,1.84391,1.84435,1.84391,1.84435,17000000.0
2008-02-18 13:36:00,1.84431,1.84431,1.84356,1.84356,24000000.0
2008-02-18 13:37:00,1.84353,1.84353,1.84332,1.84332,10000000.0
2008-02-18 13:38:00,1.84303,1.84318,1.84286,1.84318,18000000.0
2008-02-18 13:39:00,1.84359,1.84376,1.84359,1.84376,15000000.0
2008-02-18 13:40:00,1.84369,1.844,1.84368,1.844,29000000.0
2008-02-18 13:41:00,1.84432,1.84452,1.84426,1.84432,13000000.0
2008-02-18 13:42:00,1.84426,1.8446,1.84426,1.8446,8000000.0
2008-02-18 13:43:00,1.84521,1.84541,1.84495,1.84538,10000000.0
2008-02-18 13:44:00,1.84535,1.84535,1.84511,1.84527,26000000.0
2008-02-18 13:45:00,1.84501,1.84508,1.84479,1.84483,22000000.0
2008-02-18 13:46:00,1.8447,1.84499,1.8447,1.84488,19000000.0
2008-02-18 13:47:00,1.84538,1.84615,1.84538,1.84572,17000000.0
2008-02-18 13:48:00,1.84501,1.84501,1.84467,1.845,22000000.0
2008-02-18 13:49:00,1.84508,1.84514,1.84506,1.84506,24000000.0
2008-02-18 13:50:00,1.84509,1.84511,1.84506,1.8451,15000000.0
2008-02-18 13:51:00,1.84537,1.8455,1.84537,1.8455,22000000.0
2008-02-18 13:52:00,1.84547,1.84549,1.84527,1.84543,32000000.0
2008-02-18 13:53:00,1.84537,1.84537,1.84524,1.84524,28000000.0
2008-02-18 13:54:00,1.84531,1.8454,1.84528,1.84536,31000000.0
2008-02-18 13:55:00,1.84532,1.84532,1.84467,1.84467,20000000.0
2008-02-18 13:56:00,1.8446,1.8446,1.84438,1.84443,24000000.0
2008-02-18 13:57:00,1.84426,1.84426,1.84403,1.84406,34000000.0
2008-02-18 13:58:00,1.84423,1.84474,1.84423,1.84474,16000000.0
2008-02-18 13:59:00,1.84482,1.84484,1.84466,1.84466,30000000.0
2008-02-18 14:00:00,1.84472,1.84472,1.84402,1.84438,39000000.0
2008-02-18 14:01:00,1.84483,1.84486,1.84476,1.84477,30000000.0
2008-02-18 14:02:00,1.84474,1.84491,1.84474,1.84491,19000000.0
2008-02-18 14:03:00,1.84481,1.84481,1.84476,1.84477,23000000.0
2008-02-18 14:04:00,1.84474,1.84474,1.84466,1.84466,33000000.0
2008-02-18 14:05:00,1.84461,1.84468,1.84461,1.84468,28000000.0
2008-02-18 14:06:00,1.84405,1.84465,1.84337,1.84378,31000000.0
2008-02-18 14:07:00,1.84453,1.84459,1.84431,1.84437,31000000.0
2008-02-18 14:08:00,1.84432,1.84438,1.84422,1.84438,27000000.0
2008-02-18 14:09:00,1.84435,1.84435,1.84407,1.84407,27000000.0
2008-02-18 14:10:00,1.84393,1.84406,1.84392,1.844,24000000.0
2008-02-18 14:11:00,1.84408,1.84422,1.84407,1.84415,21000000.0
2008-02-18 14:12:00,1.84403,1.84422,1.84403,1.84411,22000000.0
2008-02-18 14:13:00,1.84411,1.84439,1.84407,1.84438,13000000.0
2008-02-18 14:14:00,1.84436,1.84436,1.8442,1.8442,21000000.0
2008-02-18 14:15:00,1.84406,1.84406,1.84371,1.84371,25000000.0
2008-02-18 14:16:00,1.84359,1.84387,1.84353,1.84379,26000000.0
2008-02-18 14:17:00,1.84395,1.84423,1.84395,1.84423,32000000.0
2008-02-18 14:18:00,1.8442,1.84426,1.84411,1.84411,27000000.0
2008-02-18 14:19:00,1.84406,1.84413,1.84399,1.84399,35000000.0
2008-02-18 14:20:00,1.84399,1.84414,1.84395,1.84412,32000000.0
2008-02-18 14:21:00,1.84435,1.84502,1.84435,1.84502,39000000.0
2008-02-18 14:22:00,1.84502,1.84502,1.8447,1.84485,22000000.0
2008-02-18 14:23:00,1.84494,1.84524,1.84492,1.84507,40000000.0
2008-02-18 14:24:00,1.84507,1.84507,1.84464,1.84468,10000000.0
2008-02-18 14:25:00,1.84451,1.84474,1.84447,1.84471,35000000.0
2008-02-18 14:26:00,1.8454,1.8454,1.84498,1.84498,18000000.0
2008-02-18 14:27:00,1.84497,1.84532,1.84497,1.84525,28000000.0
2008-02-18 14:28:00,1.84527,1.84527,1.84478,1.84488,21000000.0
2008-02-18 14:29:00,1.84463,1.84475,1.84449,1.84459,16000000.0
2008-02-18 14:30:00,1.84435,1.8444,1.84422,1.84434,25000000.0
2008-02-18 14:31:00,1.84432,1.84465,1.84432,1.84465,26000000.0
2008-02-18 14:32:00,1.84466,1.84466,1.84453,1.84453,32000000.0
2008-02-18 14:33:00,1.84474,1.84474,1.84457,1.84463,20000000.0
2008-02-18 14:34:00,1.84449,1.84449,1.84421,1.84423,25000000.0
2008-02-18 14:35:00,1.84404,1.84404,1.84387,1.84387,23000000.0
2008-02-18 14:36:00,1.84387,1.84395,1.84387,1.84391,11000000.0
2008-02-18 14:37:00,1.84402,1.84411,1.84399,1.84407,41000000.0
2008-02-18 14:38:00,1.84408,1.84408,1.84371,1.84372,54000000.0
2008-02-18 14:39:00,1.84323,1.84331,1.84322,1.84331,36000000.0
2008-02-18 14:40:00,1.84344,1.84362,1.84344,1.8436,36000000.0
2008-02-18 14:41:00,1.84388,1.84428,1.84388,1.84428,41000000.0
2008-02-18 14:42:00,1.84432,1.84454,1.84432,1.84444,19000000.0
2008-02-18 14:43:00,1.84438,1.84438,1.84421,1.84421,20000000.0
2008-02-18 14:44:00,1.84419,1.84419,1.84401,1.84401,25000000.0
2008-02-18 14:45:00,1.84381,1.84382,1.84371,1.84372,33000000.0
2008-02-18 14:46:00,1.84338,1.84356,1.84323,1.84323,11000000.0
2008-02-18 14:47:00,1.84316,1.84334,1.84305,1.84334,7000000.0
2008-02-18 14:48:00,1.84334,1.84334,1.84295,1.84302,21000000.0
2008-02-18 14:49:00,1.84275,1.84291,1.84266,1.84282,32000000.0
2008-02-18 14:50:00,1.84283,1.84307,1.84283,1.84307,33000000.0
2008-02-18 14:51:00,1.84306,1.84306,1.8416,1.84195,37000000.0
2008-02-18 14:52:00,1.84223,1.84234,1.84199,1.84234,17000000.0
2008-02-18 14:53:00,1.84282,1.84317,1.84282,1.84317,22000000.0
2008-02-18 14:54:00,1.84317,1.84317,1.84303,1.84308,17000000.0
2008-02-18 14:55:00,1.84312,1.84322,1.84275,1.84275,7000000.0
2008-02-18 14:56:00,1.8426,1.84281,1.8425,1.8425,21000000.0
2008-02-18 14:57:00,1.84273,1.84281,1.84232,1.84232,12000000.0
2008-02-18 14:58:00,1.8421,1.84248,1.84205,1.84248,31000000.0
2008-02-18 14:59:00,1.8424,1.84242,1.84218,1.84242,20000000.0
2008-02-18 15:00:00,1.84257,1.84257,1.84211,1.84218,32000000.0
2008-02-18 15:01:00,1.84207,1.84207,1.8416,1.84162,14000000.0
2008-02-18 15:02:00,1.84167,1.84208,1.84156,1.84159,26000000.0
2008-02-18 15:03:00,1.84186,1.84219,1.84186,1.84219,30000000.0
2008-02-18 15:04:00,1.842,1.842,1.8417,1.8417,29000000.0
2008-02-18 15:05:00,1.8415,1.84163,1.84144,1.84155,28000000.0
2008-02-18 15:06:00,1.84151,1.84154,1.84129,1.84149,16000000.0
2008-02-18 15:07:00,1.84147,1.84147,1.8409,1.84094,26000000.0
2008-02-18 15:08:00,1.84082,1.84082,1.84055,1.84055,25000000.0
2008-02-18 15:09:00,1.84056,1.84058,1.84034,1.8404,34000000.0
2008-02-18 15:10:00,1.84021,1.84049,1.84021,1.84034,36000000.0
2008-02-18 15:11:00,1.84049,1.84125,1.84049,1.84125,27000000.0
2008-02-18 15:12:00,1.84141,1.84143,1.84134,1.84134,26000000.0
2008-02-18 15:13:00,1.84177,1.8428,1.84177,1.8428,41000000.0
2008-02-18 15:14:00,1.84306,1.84306,1.84294,1.84297,30000000.0
2008-02-18 15:15:00,1.84287,1.84306,1.84287,1.84291,21000000.0
2008-02-18 15:16:00,1.84284,1.84284,1.84189,1.84189,9000000.0
2008-02-18 15:17:00,1.84184,1.84241,1.84184,1.84241,26000000.0
2008-02-18 15:18:00,1.84231,1.84238,1.84226,1.84226,10000000.0
2008-02-18 15:19:00,1.84203,1.84224,1.84203,1.84224,16000000.0
2008-02-18 15:20:00,1.84222,1.84222,1.84198,1.84198,20000000.0
2008-02-18 15:21:00,1.8419,1.8419,1.84185,1.84185,12000000.0
2008-02-18 15:22:00,1.84182,1.84204,1.84182,1.842,22000000.0
2008-02-18 15:23:00,1.84191,1.84203,1.84139,1.84139,36000000.0
2008-02-18 15:24:00,1.84151,1.84206,1.84151,1.84206,20000000.0
2008-02-18 15:25:00,1.84212,1.84226,1.84204,1.84226,14000000.0
2008-02-18 15:26:00,1.84222,1.84222,1.84197,1.84198,40000000.0
2008-02-18 15:27:00,1.84197,1.842,1.84194,1.84198,32000000.0
2008-02-18 15:28:00,1.84193,1.84197,1.84176,1.84179,55000000.0
2008-02-18 15:29:00,1.84162,1.84163,1.83915,1.83965,47000000.0
2008-02-18 15:30:00,1.83992,1.8417,1.83977,1.84142,71000000.0
2008-02-18 15:31:00,1.84144,1.84149,1.84131,1.84131,58000000.0
2008-02-18 15:32:00,1.84145,1.84157,1.84145,1.84156,25000000.0
2008-02-18 15:33:00,1.84159,1.84174,1.84159,1.84164,32000000.0
2008-02-18 15:34:00,1.84199,1.84202,1.84177,1.84177,22000000.0
2008-02-18 15:35:00,1.84181,1.84192,1.84163,1.84184,30000000.0
2008-02-18 15:36:00,1.8419,1.84194,1.84185,1.84194,23000000.0
2008-02-18 15:37:00,1.84204,1.84228,1.84204,1.84228,24000000.0
2008-02-18 15:38:00,1.84226,1.8423,1.84203,1.84208,61000000.0
2008-02-18 15:39:00,1.8419,1.84229,1.8419,1.84228,40000000.0
2008-02-18 15:40:00,1.84207,1.84207,1.84198,1.84198,37000000.0
2008-02-18 15:41:00,1.8426,1.84282,1.84252,1.8428,43000000.0
2008-02-18 15:42:00,1.84295,1.84307,1.8429,1.84302,41000000.0
2008-02-18 15:43:00,1.84305,1.84305,1.84251,1.84251,30000000.0
2008-02-18 15:44:00,1.84234,1.84234,1.84197,1.84197,29000000.0
2008-02-18 15:45:00,1.842,1.8422,1.842,1.84214,36000000.0
2008-02-18 15:46:00,1.84217,1.84218,1.84201,1.84209,24000000.0
2008-02-18 15:47:00,1.8421,1.84216,1.84209,1.84212,31000000.0
2008-02-18 15:48:00,1.84204,1.84227,1.84204,1.84223,33000000.0
2008-02-18 15:49:00,1.84253,1.84265,1.84251,1.84257,25000000.0
2008-02-18 15:50:00,1.84261,1.84261,1.84227,1.84227,11000000.0
2008-02-18 15:51:00,1.84213,1.84227,1.84204,1.84225,37000000.0
2008-02-18 15:52:00,1.84235,1.84235,1.84223,1.84233,23000000.0
2008-02-18 15:53:00,1.84241,1.84258,1.84241,1.84258,15000000.0
2008-02-18 15:54:00,1.84248,1.84248,1.84154,1.84154,26000000.0
2008-02-18 15:55:00,1.84146,1.84158,1.84144,1.84158,33000000.0
2008-02-18 15:56:00,1.84168,1.84171,1.84159,1.84159,36000000.0
2008-02-18 15:57:00,1.84153,1.84166,1.84143,1.84143,34000000.0
2008-02-18 15:58:00,1.84143,1.84151,1.84137,1.84151,24000000.0
2008-02-18 15:59:00,1.84146,1.84149,1.84135,1.8414,23000000.0
2008-02-18 16:00:00,1.84136,1.84137,1.84108,1.84137,51000000.0
2008-02-18 16:01:00,1.84091,1.84137,1.83951,1.84064,31000000.0
2008-02-18 16:02:00,1.84133,1.84134,1.84108,1.84114,29000000.0
2008-02-18 16:03:00,1.84113,1.8415,1.84113,1.84141,51000000.0
2008-02-18 16:04:00,1.84165,1.8418,1.84163,1.84177,38000000.0
2008-02-18 16:05:00,1.84163,1.84171,1.84151,1.84151,37000000.0
2008-02-18 16:06:00,1.84143,1.84146,1.84137,1.84144,33000000.0
2008-02-18 16:07:00,1.84163,1.84169,1.84153,1.84169,37000000.0
2008-02-18 16:08:00,1.84172,1.84175,1.84163,1.84175,37000000.0
2008-02-18 16:09:00,1.84193,1.84215,1.84193,1.84209,44000000.0
2008-02-18 16:10:00,1.8421,1.8421,1.842,1.84201,41000000.0
2008-02-18 16:11:00,1.84203,1.84209,1.84184,1.84184,27000000.0
2008-02-18 16:12:00,1.8418,1.8418,1.84168,1.84168,22000000.0
2008-02-18 16:13:00,1.84168,1.8418,1.8415,1.8418,38000000.0
2008-02-18 16:14:00,1.84169,1.84171,1.8416,1.84161,41000000.0
2008-02-18 16:15:00,1.84165,1.84165,1.84153,1.84165,42000000.0
2008-02-18 16:16:00,1.84179,1.84179,1.84151,1.84174,45000000.0
2008-02-18 16:17:00,1.84174,1.84174,1.84158,1.84162,22000000.0
2008-02-18 16:18:00,1.84183,1.84197,1.84177,1.84177,49000000.0
2008-02-18 16:19:00,1.84182,1.84201,1.84175,1.84175,27000000.0
2008-02-18 16:20:00,1.84179,1.8421,1.84179,1.84205,52000000.0
2008-02-18 16:21:00,1.8421,1.84218,1.84202,1.84216,37000000.0
2008-02-18 16:22:00,1.842,1.842,1.84157,1.84183,50000000.0
2008-02-18 16:23:00,1.84202,1.84202,1.84181,1.84198,48000000.0
2008-02-18 16:24:00,1.84179,1.84179,1.84169,1.84169,44000000.0
2008-02-18 16:25:00,1.84172,1.84199,1.84172,1.84192,28000000.0
2008-02-18 16:26:00,1.84206,1.84206,1.84159,1.84159,41000000.0
2008-02-18 16:27:00,1.84146,1.84146,1.84106,1.84106,46000000.0
2008-02-18 16:28:00,1.84078,1.8408,1.84064,1.84069,34000000.0
2008-02-18 16:29:00,1.84054,1.8407,1.84054,1.84065,24000000.0
2008-02-18 16:30:00,1.84072,1.84086,1.84061,1.84063,43000000.0
2008-02-18 16:31:00,1.84075,1.84113,1.84075,1.84113,36000000.0
2008-02-18 16:32:00,1.84102,1.84114,1.84091,1.84094,34000000.0
2008-02-18 16:33:00,1.84141,1.84176,1.84121,1.84121,41000000.0
2008-02-18 16:34:00,1.84116,1.8415,1.84116,1.84125,29000000.0
2008-02-18 16:35:00,1.84099,1.84124,1.84098,1.84118,53000000.0
2008-02-18 16:36:00,1.8412,1.84141,1.84114,1.84141,43000000.0
2008-02-18 16:37:00,1.8419,1.84194,1.84173,1.84194,56000000.0
2008-02-18 16:38:00,1.84203,1.84212,1.84159,1.84212,34000000.0
2008-02-18 16:39:00,1.8423,1.84235,1.84223,1.84229,43000000.0
2008-02-18 16:40:00,1.84227,1.84227,1.84178,1.84178,63000000.0
2008-02-18 16:41:00,1.84165,1.84185,1.84156,1.84167,44000000.0
2008-02-18 16:42:00,1.84177,1.84203,1.84173,1.84203,57000000.0
2008-02-18 16:43:00,1.84187,1.84197,1.84169,1.8417,20000000.0
2008-02-18 16:44:00,1.84181,1.8419,1.8417,1.84185,34000000.0
2008-02-18 16:45:00,1.84184,1.8419,1.84166,1.8419,41000000.0
2008-02-18 16:46:00,1.84215,1.84236,1.84212,1.84224,59000000.0
2008-02-18 16:47:00,1.84211,1.84228,1.84205,1.84221,55000000.0
2008-02-18 16:48:00,1.84226,1.84226,1.84209,1.84226,46000000.0
2008-02-18 16:49:00,1.84242,1.84249,1.84233,1.84241,35000000.0
2008-02-18 16:50:00,1.84252,1.84266,1.8424,1.84265,45000000.0
2008-02-18 16:51:00,1.84275,1.84283,1.84264,1.84268,30000000.0
2008-02-18 16:52:00,1.84257,1.84257,1.8425,1.84253,30000000.0
2008-02-18 16:53:00,1.84249,1.84255,1.84248,1.84248,19000000.0
2008-02-18 16:54:00,1.84235,1.84257,1.84232,1.84257,18000000.0
2008-02-18 16:55:00,1.84277,1.84282,1.84262,1.84262,40000000.0
2008-02-18 16:56:00,1.84267,1.84355,1.84267,1.84355,37000000.0
2008-02-18 16:57:00,1.84349,1.84351,1.84332,1.84332,17000000.0
2008-02-18 16:58:00,1.84291,1.84291,1.84282,1.8429,45000000.0
2008-02-18 16:59:00,1.84314,1.84359,1.84303,1.84359,39000000.0
2008-02-18 17:00:00,1.84346,1.84351,1.84325,1.84337,47000000.0
2008-02-18 17:01:00,1.84334,1.84334,1.84295,1.84313,26000000.0
2008-02-18 17:02:00,1.84304,1.8432,1.84296,1.843,33000000.0
2008-02-18 17:03:00,1.84305,1.84326,1.84297,1.84307,33000000.0
2008-02-18 17:04:00,1.84309,1.84334,1.84309,1.84334,37000000.0
2008-02-18 17:05:00,1.84355,1.84373,1.84305,1.84305,35000000.0
2008-02-18 17:06:00,1.84297,1.84314,1.84292,1.84308,46000000.0
2008-02-18 17:07:00,1.84347,1.84374,1.84341,1.84374,33000000.0
2008-02-18 17:08:00,1.84382,1.84389,1.8435,1.8435,45000000.0
2008-02-18 17:09:00,1.84349,1.84363,1.84349,1.84359,47000000.0
2008-02-18 17:10:00,1.84365,1.84382,1.84355,1.84382,36000000.0
2008-02-18 17:11:00,1.84396,1.84396,1.84352,1.84352,44000000.0
2008-02-18 17:12:00,1.84371,1.8439,1.84352,1.84386,23000000.0
2008-02-18 17:13:00,1.84405,1.84408,1.84387,1.84408,35000000.0
2008-02-18 17:14:00,1.84397,1.84407,1.84326,1.84361,27000000.0
2008-02-18 17:15:00,1.84358,1.84358,1.84272,1.84272,26000000.0
2008-02-18 17:16:00,1.84296,1.84307,1.84268,1.84268,27000000.0
2008-02-18 17:17:00,1.8426,1.8426,1.8424,1.8424,38000000.0
2008-02-18 17:18:00,1.84222,1.84227,1.8419,1.8419,29000000.0
2008-02-18 17:19:00,1.84182,1.84228,1.84171,1.84228,19000000.0
2008-02-18 17:20:00,1.84235,1.84249,1.84233,1.84242,29000000.0
2008-02-18 17:21:00,1.8423,1.84251,1.8423,1.84248,26000000.0
2008-02-18 17:22:00,1.84256,1.84288,1.84256,1.84288,30000000.0
2008-02-18 17:23:00,1.8432,1.8432,1.8431,1.84313,32000000.0
2008-02-18 17:24:00,1.84297,1.84297,1.84258,1.8426,23000000.0
2008-02-18 17:25:00,1.84275,1.84307,1.84275,1.84282,20000000.0
2008-02-18 17:26:00,1.84271,1.84271,1.8424,1.84248,18000000.0
2008-02-18 17:27:00,1.84258,1.84304,1.84242,1.84244,44000000.0
2008-02-18 17:28:00,1.84237,1.84276,1.84232,1.84276,39000000.0
2008-02-18 17:29:00,1.8425,1.84331,1.8425,1.84331,36000000.0
2008-02-18 17:30:00,1.84306,1.84324,1.84289,1.84324,61000000.0
2008-02-18 17:31:00,1.84314,1.84319,1.84295,1.84301,62000000.0
2008-02-18 17:32:00,1.84287,1.84293,1.84273,1.84293,54000000.0
2008-02-18 17:33:00,1.84277,1.84277,1.84241,1.84261,64000000.0
2008-02-18 17:34:00,1.84286,1.84296,1.84278,1.84284,60000000.0
2008-02-18 17:35:00,1.84267,1.84337,1.84267,1.84337,43000000.0
2008-02-18 17:36:00,1.84326,1.84328,1.8431,1.84326,58000000.0
2008-02-18 17:37:00,1.8438,1.84421,1.8438,1.84421,47000000.0
2008-02-18 17:38:00,1.84434,1.84499,1.84434,1.84499,44000000.0
2008-02-18 17:39:00,1.8448,1.8448,1.84427,1.84427,41000000.0
2008-02-18 17:40:00,1.84414,1.84438,1.84414,1.84424,59000000.0
2008-02-18 17:41:00,1.84427,1.84428,1.84423,1.84425,50000000.0
2008-02-18 17:42:00,1.84424,1.84432,1.84423,1.84426,37000000.0
2008-02-18 17:43:00,1.84425,1.84426,1.84417,1.8442,33000000.0
2008-02-18 17:44:00,1.84419,1.84435,1.84418,1.84421,46000000.0
2008-02-18 17:45:00,1.84407,1.8441,1.84399,1.84409,49000000.0
2008-02-18 17:46:00,1.84401,1.84408,1.84394,1.84394,56000000.0
2008-02-18 17:47:00,1.84394,1.84411,1.84394,1.84398,65000000.0
2008-02-18 17:48:00,1.84392,1.84401,1.84384,1.84398,61000000.0
2008-02-18 17:49:00,1.84392,1.84396,1.84374,1.84375,72000000.0
2008-02-18 17:50:00,1.8438,1.84381,1.84364,1.84365,53000000.0
2008-02-18 17:51:00,1.84362,1.84363,1.84349,1.84359,54000000.0
2008-02-18 17:52:00,1.84348,1.84348,1.84336,1.84341,51000000.0
2008-02-18 17:53:00,1.84329,1.84329,1.84288,1.84288,42000000.0
2008-02-18 17:54:00,1.8423,1.84234,1.84226,1.84226,32000000.0
2008-02-18 17:55:00,1.84225,1.84225,1.84219,1.8422,32000000.0
2008-02-18 17:56:00,1.84227,1.84233,1.84225,1.84226,47000000.0
2008-02-18 17:57:00,1.84217,1.84225,1.8421,1.84219,34000000.0
2008-02-18 17:58:00,1.84219,1.84225,1.84204,1.84225,44000000.0
2008-02-18 17:59:00,1.84244,1.84275,1.84224,1.84275,39000000.0
2008-02-18 18:00:00,1.84284,1.84329,1.84284,1.84329,32000000.0
2008-02-18 18:01:00,1.84322,1.84328,1.84311,1.84328,52000000.0
2008-02-18 18:02:00,1.84342,1.84342,1.84319,1.84319,30000000.0
2008-02-18 18:03:00,1.84354,1.84354,1.84336,1.84352,38000000.0
2008-02-18 18:04:00,1.84353,1.84362,1.84332,1.84362,38000000.0
2008-02-18 18:05:00,1.84373,1.84384,1.84373,1.84379,36000000.0
2008-02-18 18:06:00,1.84391,1.84406,1.84391,1.84394,32000000.0
2008-02-18 18:07:00,1.84413,1.84414,1.844,1.844,38000000.0
2008-02-18 18:08:00,1.84395,1.84414,1.84395,1.84414,56000000.0
2008-02-18 18:09:00,1.84416,1.84429,1.84387,1.84429,34000000.0
2008-02-18 18:10:00,1.8443,1.84431,1.84379,1.84379,26000000.0
2008-02-18 18:11:00,1.84356,1.84356,1.84337,1.84342,34000000.0
2008-02-18 18:12:00,1.84333,1.84349,1.84333,1.84349,24000000.0
2008-02-18 18:13:00,1.8436,1.84377,1.84355,1.84376,30000000.0
2008-02-18 18:14:00,1.84374,1.84386,1.84374,1.84385,22000000.0
2008-02-18 18:15:00,1.84355,1.84366,1.84354,1.84366,21000000.0
2008-02-18 18:16:00,1.84382,1.84413,1.84378,1.84413,66000000.0
2008-02-18 18:17:00,1.84427,1.84434,1.84419,1.84432,60000000.0
2008-02-18 18:18:00,1.84436,1.84473,1.84436,1.84464,33000000.0
2008-02-18 18:19:00,1.84454,1.8447,1.84448,1.84455,46000000.0
2008-02-18 18:20:00,1.84466,1.84478,1.84465,1.84471,61000000.0
2008-02-18 18:21:00,1.8446,1.84466,1.8445,1.84459,37000000.0
2008-02-18 18:22:00,1.84494,1.84494,1.84442,1.84442,49000000.0
2008-02-18 18:23:00,1.84417,1.84427,1.84405,1.84427,34000000.0
2008-02-18 18:24:00,1.84411,1.8444,1.84411,1.84415,47000000.0
2008-02-18 18:25:00,1.84393,1.84406,1.84379,1.84389,31000000.0
2008-02-18 18:26:00,1.84385,1.84385,1.84381,1.84385,43000000.0
2008-02-18 18:27:00,1.84386,1.84407,1.84386,1.84392,35000000.0
2008-02-18 18:28:00,1.84396,1.84418,1.84396,1.84415,18000000.0
2008-02-18 18:29:00,1.84399,1.84399,1.84322,1.84322,24000000.0
2008-02-18 18:30:00,1.84304,1.84367,1.84304,1.84367,32000000.0
2008-02-18 18:31:00,1.84343,1.8435,1.84311,1.84334,46000000.0
2008-02-18 18:32:00,1.8434,1.84341,1.84317,1.84334,55000000.0
2008-02-18 18:33:00,1.84329,1.84331,1.8432,1.84322,29000000.0
2008-02-18 18:34:00,1.84317,1.84318,1.84297,1.84318,32000000.0
2008-02-18 18:35:00,1.84311,1.84345,1.84304,1.84345,47000000.0
2008-02-18 18:36:00,1.84351,1.84403,1.8435,1.84403,65000000.0
2008-02-18 18:37:00,1.84422,1.84437,1.84409,1.84427,63000000.0
2008-02-18 18:38:00,1.84411,1.84411,1.84386,1.844,61000000.0
2008-02-18 18:39:00,1.84428,1.84444,1.84374,1.84374,37000000.0
2008-02-18 18:40:00,1.84359,1.84359,1.84332,1.84346,52000000.0
2008-02-18 18:41:00,1.8434,1.8434,1.84312,1.84322,68000000.0
2008-02-18 18:42:00,1.84318,1.84318,1.84275,1.84275,40000000.0
2008-02-18 18:43:00,1.8425,1.8426,1.84244,1.8426,39000000.0
2008-02-18 18:44:00,1.84263,1.84263,1.84256,1.84259,33000000.0
2008-02-18 18:45:00,1.84244,1.84286,1.84244,1.84286,57000000.0
2008-02-18 18:46:00,1.84321,1.84339,1.84321,1.84338,61000000.0
2008-02-18 18:47:00,1.84347,1.84347,1.84341,1.84344,41000000.0
2008-02-18 18:48:00,1.84351,1.84359,1.84349,1.84359,26000000.0
2008-02-18 18:49:00,1.84342,1.84342,1.8428,1.8428,31000000.0
2008-02-18 18:50:00,1.8424,1.8424,1.84221,1.84227,37000000.0
2008-02-18 18:51:00,1.84233,1.84237,1.84225,1.84232,17000000.0
2008-02-18 18:52:00,1.84239,1.84251,1.84233,1.8425,33000000.0
2008-02-18 18:53:00,1.84217,1.8423,1.84196,1.8423,31000000.0
2008-02-18 18:54:00,1.84226,1.8424,1.84219,1.8424,11000000.0
2008-02-18 18:55:00,1.84232,1.84234,1.84197,1.84197,22000000.0
2008-02-18 18:56:00,1.84187,1.84206,1.84182,1.84196,16000000.0
2008-02-18 18:57:00,1.84197,1.84224,1.84197,1.84201,15000000.0
2008-02-18 18:58:00,1.84217,1.84217,1.84199,1.84206,19000000.0
2008-02-18 18:59:00,1.84195,1.84207,1.84193,1.84207,26000000.0
2008-02-18 19:00:00,1.84174,1.84188,1.84123,1.84123,12000000.0
2008-02-18 19:01:00,1.84201,1.84212,1.84194,1.84195,18000000.0
2008-02-18 19:02:00,1.842,1.84217,1.84194,1.84217,23000000.0
2008-02-18 19:03:00,1.84203,1.84204,1.84189,1.84196,21000000.0
2008-02-18 19:04:00,1.84179,1.84195,1.84171,1.84175,55000000.0
2008-02-18 19:05:00,1.84142,1.84164,1.84071,1.84071,42000000.0
2008-02-18 19:06:00,1.84152,1.8417,1.84145,1.84158,63000000.0
2008-02-18 19:07:00,1.84145,1.84145,1.84115,1.84115,39000000.0
2008-02-18 19:08:00,1.84108,1.84108,1.84034,1.84078,32000000.0
2008-02-18 19:09:00,1.84108,1.84108,1.84075,1.84093,56000000.0
2008-02-18 19:10:00,1.84078,1.84094,1.84077,1.84087,27000000.0
2008-02-18 19:11:00,1.84142,1.84165,1.84135,1.8416,36000000.0
2008-02-18 19:12:00,1.84162,1.84169,1.84162,1.84163,25000000.0
2008-02-18 19:13:00,1.84172,1.84184,1.84169,1.84184,23000000.0
2008-02-18 19:14:00,1.84194,1.84195,1.8418,1.84189,37000000.0
2008-02-18 19:15:00,1.842,1.84211,1.84182,1.84211,17000000.0
2008-02-18 19:16:00,1.84215,1.84216,1.84204,1.84204,23000000.0
2008-02-18 19:17:00,1.84201,1.84204,1.842,1.84201,17000000.0
2008-02-18 19:18:00,1.842,1.84208,1.84199,1.84208,30000000.0
2008-02-18 19:19:00,1.84197,1.84211,1.84196,1.84206,36000000.0
2008-02-18 19:20:00,1.84206,1.84213,1.84205,1.84213,23000000.0
2008-02-18 19:21:00,1.84213,1.84224,1.84213,1.84222,21000000.0
2008-02-18 19:22:00,1.84222,1.84252,1.84222,1.84252,25000000.0
2008-02-18 19:23:00,1.84264,1.84272,1.84264,1.8427,12000000.0
2008-02-18 19:24:00,1.84272,1.84275,1.8425,1.84264,39000000.0
2008-02-18 19:25:00,1.84266,1.8428,1.84256,1.84273,49000000.0
2008-02-18 19:26:00,1.84264,1.84265,1.84223,1.84223,48000000.0
2008-02-18 19:27:00,1.84226,1.84243,1.84225,1.84243,51000000.0
2008-02-18 19:28:00,1.84253,1.84309,1.84253,1.84309,40000000.0
2008-02-18 19:29:00,1.84327,1.84336,1.84265,1.84265,28000000.0
2008-02-18 19:30:00,1.84289,1.84314,1.84282,1.84291,32000000.0
2008-02-18 19:31:00,1.842,1.84248,1.842,1.84215,28000000.0
2008-02-18 19:32:00,1.84311,1.84328,1.84306,1.84321,31000000.0
2008-02-18 19:33:00,1.84327,1.84351,1.84327,1.84351,14000000.0
2008-02-18 19:34:00,1.84351,1.84355,1.84328,1.84355,49000000.0
2008-02-18 19:35:00,1.84347,1.84364,1.84346,1.84364,28000000.0
2008-02-18 19:36:00,1.84363,1.84366,1.84357,1.84363,16000000.0
2008-02-18 19:37:00,1.84348,1.84354,1.84336,1.84343,26000000.0
2008-02-18 19:38:00,1.84322,1.84336,1.8432,1.8432,4000000.0
2008-02-18 19:39:00,1.84341,1.8436,1.84338,1.84358,13000000.0
2008-02-18 19:40:00,1.84303,1.84356,1.84303,1.84356,16000000.0
2008-02-18 19:41:00,1.84356,1.84365,1.84349,1.84365,17000000.0
2008-02-18 19:42:00,1.84363,1.84397,1.84362,1.84397,19000000.0
2008-02-18 19:43:00,1.84397,1.84401,1.84391,1.84392,21000000.0
2008-02-18 19:44:00,1.84385,1.84459,1.84385,1.84456,21000000.0
2008-02-18 19:45:00,1.84455,1.84461,1.84424,1.84439,33000000.0
2008-02-18 19:46:00,1.84433,1.84462,1.84433,1.84462,18000000.0
2008-02-18 19:47:00,1.84457,1.84481,1.84457,1.84479,22000000.0
2008-02-18 19:48:00,1.84487,1.8449,1.8448,1.84488,18000000.0
2008-02-18 19:49:00,1.84494,1.84496,1.84485,1.84488,27000000.0
2008-02-18 19:50:00,1.84438,1.84438,1.84405,1.84412,23000000.0
2008-02-18 19:51:00,1.84493,1.84497,1.84489,1.84497,25000000.0
2008-02-18 19:52:00,1.84496,1.84496,1.84464,1.84464,15000000.0
2008-02-18 19:53:00,1.84462,1.84467,1.84457,1.84466,21000000.0
2008-02-18 19:54:00,1.84474,1.84488,1.84474,1.84488,9000000.0
2008-02-18 19:55:00,1.84487,1.84487,1.84445,1.84469,30000000.0
2008-02-18 19:56:00,1.84463,1.84463,1.84407,1.84407,20000000.0
2008-02-18 19:57:00,1.84448,1.84473,1.84425,1.84429,12000000.0
2008-02-18 19:58:00,1.84452,1.84465,1.84411,1.84465,13000000.0
2008-02-18 19:59:00,1.84498,1.845,1.84487,1.8449,31000000.0
2008-02-18 20:00:00,1.84486,1.84488,1.8447,1.8447,23000000.0
2008-02-18 20:01:00,1.8445,1.84461,1.84412,1.84461,13000000.0
2008-02-18 20:02:00,1.84467,1.8447,1.8445,1.84462,20000000.0
2008-02-18 20:03:00,1.84464,1.84473,1.84463,1.84463,18000000.0
2008-02-18 20:04:00,1.84452,1.84471,1.84448,1.84467,27000000.0
2008-02-18 20:05:00,1.84459,1.84467,1.84445,1.84445,23000000.0
2008-02-18 20:06:00,1.84439,1.84446,1.84432,1.84442,13000000.0
2008-02-18 20:07:00,1.84441,1.84441,1.84415,1.84415,29000000.0
2008-02-18 20:08:00,1.84417,1.84454,1.84417,1.84449,15000000.0
2008-02-18 20:09:00,1.84461,1.84478,1.84461,1.84478,17000000.0
2008-02-18 20:10:00,1.84472,1.84523,1.84472,1.84523,5000000.0
2008-02-18 20:11:00,1.8448,1.8448,1.84433,1.84438,10000000.0
2008-02-18 20:12:00,1.84452,1.84492,1.84451,1.84492,15000000.0
2008-02-18 20:13:00,1.84508,1.84515,1.84492,1.84502,17000000.0
2008-02-18 20:14:00,1.8449,1.84513,1.84481,1.84513,15000000.0
2008-02-18 20:15:00,1.84513,1.84516,1.84502,1.84504,10000000.0
2008-02-18 20:16:00,1.84486,1.84493,1.84478,1.84487,22000000.0
2008-02-18 20:17:00,1.84489,1.84489,1.84451,1.84467,17000000.0
2008-02-18 20:18:00,1.84508,1.84514,1.84439,1.8451,24000000.0
2008-02-18 20:19:00,1.84486,1.8451,1.84486,1.84505,9000000.0
2008-02-18 20:20:00,1.84507,1.84514,1.84491,1.84495,14000000.0
2008-02-18 20:21:00,1.84498,1.84498,1.84477,1.84479,7000000.0
2008-02-18 20:22:00,1.84469,1.84471,1.84433,1.84433,12000000.0
2008-02-18 20:23:00,1.84489,1.84498,1.84486,1.84486,8000000.0
2008-02-18 20:24:00,1.8446,1.84465,1.8442,1.8442,15000000.0
2008-02-18 20:25:00,1.84408,1.8443,1.84395,1.84395,16000000.0
2008-02-18 20:26:00,1.84398,1.84419,1.84391,1.84391,22000000.0
2008-02-18 20:27:00,1.84381,1.84426,1.84368,1.84375,11000000.0
2008-02-18 20:28:00,1.84398,1.84412,1.84398,1.84412,7000000.0
2008-02-18 20:29:00,1.84411,1.84427,1.84409,1.8441,20000000.0
2008-02-18 20:30:00,1.84422,1.84437,1.84414,1.84422,27000000.0
2008-02-18 20:31:00,1.84426,1.84426,1.84422,1.84422,17000000.0
2008-02-18 20:32:00,1.84421,1.84429,1.84421,1.84427,20000000.0
2008-02-18 20:33:00,1.84436,1.84438,1.8442,1.84436,14000000.0
2008-02-18 20:34:00,1.8444,1.84448,1.84436,1.84439,28000000.0
2008-02-18 20:35:00,1.8445,1.84458,1.84446,1.84451,23000000.0
2008-02-18 20:36:00,1.84453,1.84453,1.84447,1.84449,11000000.0
2008-02-18 20:37:00,1.84457,1.84457,1.84417,1.84417,7000000.0
2008-02-18 20:38:00,1.84451,1.84458,1.84445,1.84458,10000000.0
2008-02-18 20:39:00,1.84454,1.84457,1.84447,1.84447,9000000.0
2008-02-18 20:40:00,1.84449,1.84449,1.84354,1.84449,8000000.0
2008-02-18 20:41:00,1.8445,1.84458,1.84447,1.84451,8000000.0
2008-02-18 20:42:00,1.84465,1.84472,1.84409,1.84409,15000000.0
2008-02-18 20:43:00,1.84433,1.84433,1.84418,1.84418,12000000.0
2008-02-18 20:44:00,1.84451,1.8446,1.84448,1.84454,7000000.0
2008-02-18 20:45:00,1.84442,1.84445,1.84432,1.84445,12000000.0
2008-02-18 20:46:00,1.84463,1.8447,1.84463,1.84466,9000000.0
2008-02-18 20:47:00,1.84465,1.84467,1.84459,1.84461,11000000.0
2008-02-18 20:48:00,1.84422,1.8444,1.84402,1.8444,7000000.0
2008-02-18 20:50:00,1.84435,1.84451,1.84417,1.84434,7000000.0
2008-02-18 20:51:00,1.84453,1.84453,1.84421,1.84422,18000000.0
2008-02-18 20:52:00,1.84419,1.84433,1.84418,1.84433,15000000.0
2008-02-18 20:53:00,1.84431,1.84435,1.84429,1.84434,8000000.0
2008-02-18 20:54:00,1.84424,1.84436,1.84424,1.84436,10000000.0
2008-02-18 20:55:00,1.84448,1.84464,1.84448,1.84461,8000000.0
2008-02-18 20:56:00,1.84463,1.84463,1.84419,1.84419,8000000.0
2008-02-18 20:57:00,1.84368,1.84368,1.84359,1.84363,18000000.0
2008-02-18 20:58:00,1.84377,1.84377,1.84322,1.84322,14000000.0
2008-02-18 20:59:00,1.84315,1.8432,1.84312,1.84315,8000000.0
2008-02-18 21:00:00,1.84352,1.84363,1.84352,1.84358,11000000.0
2008-02-18 21:01:00,1.84325,1.84384,1.84325,1.84384,16000000.0
2008-02-18 21:02:00,1.84353,1.84389,1.84326,1.84326,7000000.0
2008-02-18 21:03:00,1.8438,1.8442,1.84332,1.84332,13000000.0
2008-02-18 21:04:00,1.84374,1.8438,1.84367,1.84376,8000000.0
2008-02-18 21:05:00,1.84383,1.84387,1.84374,1.84376,11000000.0
2008-02-18 21:06:00,1.84371,1.8438,1.84371,1.8438,8000000.0
2008-02-18 21:07:00,1.84396,1.84442,1.84396,1.84432,7000000.0
2008-02-18 21:08:00,1.84439,1.84444,1.84436,1.84436,11000000.0
2008-02-18 21:09:00,1.84446,1.84462,1.84446,1.84462,9000000.0
2008-02-18 21:10:00,1.84474,1.84474,1.84454,1.84459,9000000.0
2008-02-18 21:11:00,1.84452,1.8447,1.84412,1.84412,8000000.0
2008-02-18 21:12:00,1.8445,1.84458,1.84204,1.84204,6000000.0
2008-02-18 21:13:00,1.84452,1.84452,1.84421,1.84424,8000000.0
2008-02-18 21:14:00,1.84396,1.84396,1.8438,1.84393,8000000.0
2008-02-18 21:15:00,1.84393,1.84394,1.84362,1.84362,11000000.0
2008-02-18 21:16:00,1.84368,1.84373,1.84363,1.84363,9000000.0
2008-02-18 21:17:00,1.84366,1.84373,1.84358,1.84358,7000000.0
2008-02-18 21:18:00,1.84351,1.84361,1.84351,1.8436,7000000.0
2008-02-18 21:19:00,1.84375,1.84385,1.8437,1.8437,8000000.0
2008-02-18 21:20:00,1.84389,1.84389,1.84337,1.84337,12000000.0
2008-02-18 21:21:00,1.84358,1.8439,1.84327,1.84378,8000000.0
2008-02-18 21:22:00,1.8438,1.84384,1.84379,1.84381,7000000.0
2008-02-18 21:23:00,1.84373,1.84383,1.84365,1.84371,10000000.0
2008-02-18 21:24:00,1.84377,1.84377,1.84369,1.84372,8000000.0
2008-02-18 21:25:00,1.84364,1.84374,1.84355,1.84362,9000000.0
2008-02-18 21:26:00,1.8437,1.8437,1.84348,1.8436,17000000.0
2008-02-18 21:27:00,1.84359,1.84359,1.84337,1.84354,31000000.0
2008-02-18 21:28:00,1.84359,1.84365,1.84352,1.84365,20000000.0
2008-02-18 21:29:00,1.84389,1.84399,1.84389,1.84399,11000000.0
2008-02-18 21:30:00,1.84404,1.84405,1.84399,1.84399,9000000.0
2008-02-18 21:31:00,1.84383,1.84388,1.84382,1.84384,7000000.0
2008-02-18 21:32:00,1.84377,1.84377,1.84323,1.84333,8000000.0
2008-02-18 21:33:00,1.84411,1.84418,1.8441,1.84418,7000000.0
2008-02-18 21:34:00,1.84364,1.84374,1.84336,1.84337,10000000.0
2008-02-18 21:35:00,1.84295,1.84305,1.8429,1.84305,11000000.0
2008-02-18 21:36:00,1.84391,1.84391,1.84312,1.84312,11000000.0
2008-02-18 21:37:00,1.84413,1.84416,1.84397,1.84407,11000000.0
2008-02-18 21:38:00,1.84359,1.84359,1.8432,1.84332,26000000.0
2008-02-18 21:39:00,1.84335,1.84387,1.84335,1.84387,18000000.0
2008-02-18 21:40:00,1.84396,1.84406,1.8439,1.84406,12000000.0
2008-02-18 21:41:00,1.84409,1.84409,1.844,1.84402,13000000.0
2008-02-18 21:42:00,1.84402,1.84409,1.844,1.844,7000000.0
2008-02-18 21:43:00,1.8436,1.8436,1.84317,1.84317,11000000.0
2008-02-18 21:44:00,1.84406,1.84406,1.84389,1.844,18000000.0
2008-02-18 21:45:00,1.84369,1.84369,1.84297,1.84297,7000000.0
2008-02-18 21:46:00,1.84396,1.84398,1.84391,1.84395,15000000.0
2008-02-18 21:47:00,1.84275,1.84275,1.8426,1.84272,10000000.0
2008-02-18 21:48:00,1.84339,1.84339,1.84313,1.84313,7000000.0
2008-02-18 21:49:00,1.84342,1.8436,1.84327,1.84327,8000000.0
2008-02-18 21:50:00,1.84389,1.84389,1.84318,1.84318,10000000.0
2008-02-18 21:51:00,1.8437,1.8437,1.8437,1.8437,10000000.0
2008-02-18 21:52:00,1.84352,1.84352,1.84323,1.84323,10000000.0
2008-02-18 21:53:00,1.84393,1.8441,1.84382,1.84382,8000000.0
2008-02-18 21:54:00,1.84387,1.84387,1.84341,1.84341,9000000.0
2008-02-18 21:55:00,1.84424,1.8444,1.8442,1.84432,11000000.0
2008-02-18 21:56:00,1.84396,1.84396,1.84383,1.84391,7000000.0
2008-02-18 21:57:00,1.84372,1.84386,1.84372,1.84384,13000000.0
2008-02-18 21:58:00,1.84388,1.84405,1.84387,1.84388,16000000.0
2008-02-18 21:59:00,1.84394,1.84397,1.84375,1.84375,25000000.0
2008-02-18 22:00:00,1.84389,1.84395,1.8438,1.8438,12000000.0
2008-02-18 22:01:00,1.8438,1.84386,1.84379,1.84381,19000000.0
2008-02-18 22:02:00,1.8437,1.8437,1.84364,1.84369,11000000.0
2008-02-18 22:03:00,1.84382,1.844,1.8438,1.84393,33000000.0
2008-02-18 22:04:00,1.844,1.84402,1.84377,1.84377,11000000.0
2008-02-18 22:05:00,1.84382,1.84382,1.84358,1.84358,16000000.0
2008-02-18 22:06:00,1.84395,1.84395,1.84372,1.8438,8000000.0
2008-02-18 22:07:00,1.84384,1.84384,1.84369,1.84369,15000000.0
2008-02-18 22:08:00,1.84375,1.84378,1.8437,1.84378,30000000.0
2008-02-18 22:09:00,1.8449,1.8451,1.8448,1.8448,8000000.0
2008-02-18 22:10:00,1.84381,1.84384,1.84365,1.84382,8000000.0
2008-02-18 22:11:00,1.84377,1.84377,1.84371,1.84372,11000000.0
2008-02-18 22:12:00,1.84338,1.84343,1.84316,1.84316,15000000.0
2008-02-18 22:13:00,1.8446,1.8447,1.8446,1.8446,13000000.0
2008-02-18 22:14:00,1.84385,1.84388,1.84385,1.84385,13000000.0
2008-02-18 22:15:00,1.84369,1.84374,1.84369,1.84372,9000000.0
2008-02-18 22:16:00,1.84385,1.84385,1.8432,1.8432,8000000.0
2008-02-18 22:17:00,1.84372,1.84373,1.84365,1.84373,16000000.0
2008-02-18 22:18:00,1.84382,1.84383,1.84373,1.84373,9000000.0
2008-02-18 22:19:00,1.8441,1.8445,1.8439,1.8445,7000000.0
2008-02-18 22:20:00,1.8437,1.84392,1.8434,1.84386,7000000.0
2008-02-18 22:21:00,1.84369,1.84372,1.84362,1.84362,11000000.0
2008-02-18 22:22:00,1.84353,1.84353,1.84313,1.84313,11000000.0
2008-02-18 22:23:00,1.84347,1.8436,1.84313,1.84317,15000000.0
2008-02-18 22:24:00,1.84357,1.84357,1.84297,1.84297,10000000.0
2008-02-18 22:25:00,1.844,1.844,1.844,1.844,6000000.0
2008-02-18 22:26:00,1.8439,1.8439,1.84354,1.84363,6000000.0
2008-02-18 22:27:00,1.84365,1.84368,1.84365,1.84368,10000000.0
2008-02-18 22:28:00,1.84355,1.8436,1.84355,1.8436,6000000.0
2008-02-18 22:29:00,1.8429,1.84298,1.8429,1.84295,7000000.0
2008-02-18 22:30:00,1.84359,1.84363,1.84358,1.84362,11000000.0
2008-02-18 22:31:00,1.84305,1.84362,1.84305,1.84312,22000000.0
2008-02-18 22:32:00,1.84367,1.84367,1.84314,1.84316,7000000.0
2008-02-18 22:33:00,1.844,1.844,1.844,1.844,47000000.0
2008-02-18 22:34:00,1.84361,1.8437,1.84342,1.84366,47000000.0
2008-02-18 22:35:00,1.8439,1.844,1.8439,1.8439,7000000.0
2008-02-18 22:36:00,1.84335,1.84373,1.84326,1.84373,7000000.0
2008-02-18 22:37:00,1.8441,1.8442,1.8441,1.8442,15000000.0
2008-02-18 22:38:00,1.84335,1.84337,1.84335,1.84335,15000000.0
2008-02-18 22:39:00,1.84339,1.84339,1.84323,1.84323,11000000.0
2008-02-18 22:40:00,1.84322,1.84329,1.84322,1.84326,9000000.0
2008-02-18 22:41:00,1.84348,1.84372,1.8433,1.8433,16000000.0
2008-02-18 22:42:00,1.84344,1.84344,1.84314,1.84314,9000000.0
2008-02-18 22:43:00,1.8439,1.8442,1.8438,1.8439,8000000.0
2008-02-18 22:44:00,1.84331,1.84335,1.84329,1.84332,8000000.0
2008-02-18 22:45:00,1.84341,1.84351,1.84341,1.84351,12000000.0
2008-02-18 22:46:00,1.84385,1.84397,1.84363,1.84363,9000000.0
2008-02-18 22:47:00,1.8434,1.8434,1.84297,1.84301,16000000.0
2008-02-18 22:48:00,1.84349,1.84349,1.84293,1.84317,11000000.0
2008-02-18 22:49:00,1.84354,1.84358,1.84349,1.84349,12000000.0
2008-02-18 22:50:00,1.84346,1.84353,1.84345,1.84353,16000000.0
2008-02-18 22:51:00,1.84333,1.84351,1.84277,1.84277,10000000.0
2008-02-18 22:52:00,1.84312,1.84323,1.84281,1.84281,10000000.0
2008-02-18 22:53:00,1.8431,1.8433,1.843,1.8431,7000000.0
2008-02-18 22:54:00,1.84379,1.84425,1.84379,1.84425,7000000.0
2008-02-18 22:55:00,1.84424,1.84425,1.84417,1.84418,9000000.0
2008-02-18 22:56:00,1.84415,1.84421,1.84415,1.84421,8000000.0
2008-02-18 22:57:00,1.84413,1.84441,1.84398,1.84441,7000000.0
2008-02-18 22:58:00,1.8442,1.84442,1.84386,1.84442,7000000.0
2008-02-18 22:59:00,1.84377,1.84378,1.84375,1.84375,9000000.0
2008-02-18 23:00:00,1.84444,1.84444,1.84358,1.84358,12000000.0
2008-02-18 23:01:00,1.84385,1.84453,1.84385,1.84392,9000000.0
2008-02-18 23:02:00,1.8445,1.8445,1.84404,1.84441,7000000.0
2008-02-18 23:03:00,1.84432,1.84435,1.84419,1.84419,12000000.0
2008-02-18 23:04:00,1.84446,1.84446,1.84384,1.84384,6000000.0
2008-02-18 23:05:00,1.84418,1.84423,1.84418,1.84421,11000000.0
2008-02-18 23:06:00,1.84421,1.84421,1.84416,1.84416,8000000.0
2008-02-18 23:07:00,1.84427,1.84445,1.84427,1.84445,8000000.0
2008-02-18 23:08:00,1.84434,1.84434,1.84429,1.84432,15000000.0
2008-02-18 23:09:00,1.84427,1.84429,1.84423,1.84425,7000000.0
2008-02-18 23:10:00,1.84432,1.84432,1.84407,1.84407,8000000.0
2008-02-18 23:11:00,1.84428,1.84428,1.8441,1.84414,8000000.0
2008-02-18 23:12:00,1.84455,1.8446,1.84438,1.84455,8000000.0
2008-02-18 23:13:00,1.84424,1.84453,1.84424,1.8445,7000000.0
2008-02-18 23:14:00,1.84415,1.8443,1.84415,1.84428,9000000.0
2008-02-18 23:15:00,1.84446,1.84454,1.84438,1.84454,8000000.0
2008-02-18 23:16:00,1.84458,1.84458,1.84424,1.84424,9000000.0
2008-02-18 23:17:00,1.84392,1.84392,1.84367,1.84367,11000000.0
2008-02-18 23:18:00,1.84376,1.84405,1.84376,1.84377,9000000.0
2008-02-18 23:19:00,1.84355,1.84361,1.84315,1.84361,9000000.0
2008-02-18 23:20:00,1.84345,1.84367,1.84331,1.84344,8000000.0
2008-02-18 23:21:00,1.8396,1.8396,1.8392,1.8393,7000000.0
2008-02-18 23:22:00,1.84399,1.84407,1.84374,1.84374,7000000.0
2008-02-18 23:23:00,1.84347,1.8436,1.84339,1.84345,7000000.0
2008-02-18 23:24:00,1.84336,1.84356,1.84336,1.84351,9000000.0
2008-02-18 23:25:00,1.84367,1.84378,1.84367,1.84378,10000000.0
2008-02-18 23:26:00,1.84382,1.84385,1.8438,1.84385,5000000.0
2008-02-18 23:27:00,1.84382,1.84382,1.8437,1.8438,8000000.0
2008-02-18 23:28:00,1.84371,1.84375,1.84362,1.84364,8000000.0
2008-02-18 23:29:00,1.84354,1.84354,1.84306,1.84306,25000000.0
2008-02-18 23:30:00,1.84365,1.84366,1.84359,1.84365,16000000.0
2008-02-18 23:31:00,1.8436,1.84364,1.84348,1.84348,14000000.0
2008-02-18 23:32:00,1.84381,1.844,1.8438,1.84385,9000000.0
2008-02-18 23:33:00,1.84403,1.84429,1.84403,1.84429,8000000.0
2008-02-18 23:34:00,1.84428,1.84428,1.84395,1.84395,9000000.0
2008-02-18 23:35:00,1.84368,1.8437,1.84313,1.84359,12000000.0
2008-02-18 23:36:00,1.84392,1.84402,1.8438,1.84389,9000000.0
2008-02-18 23:37:00,1.8437,1.84397,1.8437,1.84397,8000000.0
2008-02-18 23:38:00,1.84364,1.84364,1.84297,1.84356,8000000.0
2008-02-18 23:39:00,1.84386,1.84388,1.84368,1.84374,11000000.0
2008-02-18 23:40:00,1.84324,1.84341,1.84277,1.84277,21000000.0
2008-02-18 23:41:00,1.84372,1.84389,1.84372,1.84389,8000000.0
2008-02-18 23:42:00,1.84384,1.84385,1.84376,1.84377,19000000.0
2008-02-18 23:43:00,1.84372,1.84374,1.84367,1.84371,8000000.0
2008-02-18 23:44:00,1.84357,1.84362,1.84343,1.84343,8000000.0
2008-02-18 23:45:00,1.84307,1.84317,1.8429,1.84308,7000000.0
2008-02-18 23:46:00,1.84312,1.84314,1.84279,1.84279,8000000.0
2008-02-18 23:47:00,1.84266,1.84329,1.84266,1.84297,11000000.0
2008-02-18 23:48:00,1.84347,1.84352,1.84344,1.84349,8000000.0
2008-02-18 23:49:00,1.84325,1.84325,1.84278,1.84278,9000000.0
2008-02-18 23:50:00,1.84233,1.84265,1.84206,1.84206,8000000.0
2008-02-18 23:51:00,1.84261,1.84267,1.84261,1.84264,10000000.0
2008-02-18 23:52:00,1.84264,1.84275,1.84261,1.84275,7000000.0
2008-02-18 23:53:00,1.84288,1.84313,1.84288,1.84288,10000000.0
2008-02-18 23:54:00,1.84251,1.84287,1.84251,1.84252,7000000.0
2008-02-18 23:55:00,1.84259,1.84279,1.84258,1.84279,9000000.0
2008-02-18 23:56:00,1.84273,1.84305,1.84272,1.84293,12000000.0
2008-02-18 23:57:00,1.84266,1.84266,1.84224,1.84245,25000000.0
2008-02-18 23:58:00,1.84215,1.84215,1.84184,1.84184,8000000.0
2008-02-18 23:59:00,1.84159,1.84177,1.84139,1.84177,18000000.0
2008-02-19 00:00:00,1.84174,1.842,1.84174,1.84185,7000000.0
2008-02-19 00:01:00,1.84212,1.84212,1.84196,1.84205,8000000.0
2008-02-19 00:02:00,1.84177,1.8418,1.84164,1.84164,9000000.0
2008-02-19 00:03:00,1.8416,1.8416,1.84146,1.84146,12000000.0
2008-02-19 00:04:00,1.84166,1.84176,1.84166,1.84176,10000000.0
2008-02-19 00:05:00,1.84197,1.84197,1.84154,1.84183,9000000.0
2008-02-19 00:06:00,1.84156,1.84164,1.84121,1.84164,8000000.0
2008-02-19 00:07:00,1.84172,1.84189,1.84148,1.84165,9000000.0
2008-02-19 00:08:00,1.84126,1.84126,1.84111,1.84113,8000000.0
2008-02-19 00:09:00,1.8408,1.8408,1.84046,1.84074,9000000.0
2008-02-19 00:10:00,1.84056,1.84071,1.84055,1.84071,23000000.0
2008-02-19 00:11:00,1.84082,1.84101,1.84061,1.8407,11000000.0
2008-02-19 00:12:00,1.84044,1.84054,1.84027,1.84027,9000000.0
2008-02-19 00:13:00,1.8403,1.8405,1.84029,1.84034,8000000.0
2008-02-19 00:14:00,1.84032,1.84052,1.84032,1.84043,7000000.0
2008-02-19 00:15:00,1.83934,1.83934,1.83745,1.83774,7000000.0
2008-02-19 00:16:00,1.83784,1.83822,1.83779,1.83822,9000000.0
2008-02-19 00:17:00,1.83829,1.83841,1.83826,1.83828,7000000.0
2008-02-19 00:18:00,1.8382,1.8382,1.83795,1.83817,8000000.0
2008-02-19 00:19:00,1.83852,1.83882,1.8385,1.83882,11000000.0
2008-02-19 00:20:00,1.83905,1.83933,1.83895,1.83911,8000000.0
2008-02-19 00:21:00,1.83923,1.83923,1.83907,1.83908,8000000.0
2008-02-19 00:22:00,1.83881,1.83881,1.83825,1.83825,8000000.0
2008-02-19 00:23:00,1.83882,1.83901,1.83877,1.83901,7000000.0
2008-02-19 00:24:00,1.83892,1.83919,1.83892,1.83907,8000000.0
2008-02-19 00:25:00,1.83914,1.83944,1.83914,1.83944,11000000.0
2008-02-19 00:26:00,1.83981,1.84016,1.83966,1.84016,7000000.0
2008-02-19 00:27:00,1.83994,1.83994,1.8398,1.83991,10000000.0
2008-02-19 00:28:00,1.83965,1.8398,1.83912,1.83912,8000000.0
2008-02-19 00:29:00,1.83917,1.83971,1.83917,1.83928,10000000.0
2008-02-19 00:30:00,1.83944,1.83944,1.83928,1.83942,9000000.0
2008-02-19 00:31:00,1.83937,1.83937,1.8392,1.8392,7000000.0
2008-02-19 00:32:00,1.83917,1.83917,1.83885,1.83903,7000000.0
2008-02-19 00:33:00,1.83912,1.83912,1.83853,1.83855,9000000.0
2008-02-19 00:34:00,1.8388,1.8388,1.83862,1.83871,23000000.0
2008-02-19 00:35:00,1.83877,1.83877,1.83855,1.83855,7000000.0
2008-02-19 00:36:00,1.8389,1.83913,1.8389,1.8391,9000000.0
2008-02-19 00:37:00,1.83669,1.83897,1.83669,1.83897,8000000.0
2008-02-19 00:38:00,1.8392,1.83931,1.83913,1.83922,7000000.0
2008-02-19 00:39:00,1.83921,1.83928,1.8392,1.83928,7000000.0
2008-02-19 00:40:00,1.83917,1.83952,1.83917,1.83952,7000000.0
2008-02-19 00:41:00,1.83955,1.83955,1.83935,1.83955,10000000.0
2008-02-19 00:42:00,1.83925,1.83925,1.8391,1.8391,8000000.0
2008-02-19 00:43:00,1.83867,1.83905,1.83867,1.83905,5000000.0
2008-02-19 00:44:00,1.8391,1.8395,1.83878,1.83909,11000000.0
2008-02-19 00:45:00,1.8391,1.83912,1.83884,1.83885,16000000.0
2008-02-19 00:46:00,1.83884,1.83884,1.83851,1.83851,10000000.0
2008-02-19 00:47:00,1.83801,1.83825,1.83801,1.83825,7000000.0
2008-02-19 00:48:00,1.8386,1.8389,1.8386,1.8389,8000000.0
2008-02-19 00:49:00,1.83887,1.83887,1.83862,1.83873,10000000.0
2008-02-19 00:50:00,1.8387,1.83886,1.83867,1.83879,10000000.0
2008-02-19 00:51:00,1.8389,1.8389,1.8388,1.83885,8000000.0
2008-02-19 00:52:00,1.83875,1.83875,1.83848,1.83848,7000000.0
2008-02-19 00:53:00,1.83838,1.83855,1.83835,1.83845,11000000.0
2008-02-19 00:54:00,1.8386,1.83865,1.83847,1.83861,10000000.0
2008-02-19 00:55:00,1.83862,1.83862,1.83838,1.83855,7000000.0
2008-02-19 00:56:00,1.83853,1.83874,1.83848,1.83874,11000000.0
2008-02-19 00:57:00,1.83907,1.83916,1.83894,1.83894,8000000.0
2008-02-19 00:58:00,1.83926,1.84005,1.83926,1.84005,10000000.0
2008-02-19 00:59:00,1.84005,1.84006,1.83997,1.84006,7000000.0
2008-02-19 01:00:00,1.83968,1.84012,1.83968,1.84012,19000000.0
2008-02-19 01:01:00,1.83994,1.83994,1.83949,1.83976,12000000.0
2008-02-19 01:02:00,1.83988,1.84017,1.83988,1.84007,8000000.0
2008-02-19 01:03:00,1.84034,1.84045,1.84015,1.84016,7000000.0
2008-02-19 01:04:00,1.83995,1.84016,1.83994,1.84002,8000000.0
2008-02-19 01:05:00,1.83951,1.83996,1.83951,1.83996,7000000.0
2008-02-19 01:06:00,1.84019,1.84019,1.83934,1.83935,8000000.0
2008-02-19 01:07:00,1.83941,1.83941,1.83908,1.83921,10000000.0
2008-02-19 01:08:00,1.83908,1.83986,1.83908,1.83986,10000000.0
2008-02-19 01:09:00,1.84024,1.84033,1.84014,1.84027,8000000.0
2008-02-19 01:10:00,1.84031,1.84091,1.84031,1.84091,10000000.0
2008-02-19 01:11:00,1.84068,1.84076,1.8406,1.84066,11000000.0
2008-02-19 01:12:00,1.84073,1.84077,1.84055,1.84055,8000000.0
2008-02-19 01:13:00,1.84023,1.84024,1.84004,1.84004,8000000.0
2008-02-19 01:14:00,1.83999,1.84012,1.83978,1.83978,10000000.0
2008-02-19 01:15:00,1.83969,1.83982,1.8394,1.8394,10000000.0
2008-02-19 01:16:00,1.83931,1.8395,1.83927,1.8395,8000000.0
2008-02-19 01:17:00,1.8391,1.8391,1.83864,1.83864,11000000.0
2008-02-19 01:18:00,1.83867,1.83877,1.83863,1.83877,8000000.0
2008-02-19 01:19:00,1.83877,1.83891,1.83877,1.83891,11000000.0
2008-02-19 01:20:00,1.8388,1.83886,1.83879,1.83883,13000000.0
2008-02-19 01:21:00,1.8389,1.83901,1.83887,1.83901,7000000.0
2008-02-19 01:22:00,1.83902,1.83912,1.83902,1.83908,4000000.0
2008-02-19 01:23:00,1.83926,1.83948,1.83926,1.83946,8000000.0
2008-02-19 01:24:00,1.83943,1.83944,1.83931,1.83941,7000000.0
2008-02-19 01:25:00,1.83934,1.83943,1.83934,1.83935,9000000.0
2008-02-19 01:26:00,1.83934,1.83941,1.83933,1.83938,14000000.0
2008-02-19 01:27:00,1.83942,1.83947,1.83936,1.83943,15000000.0
2008-02-19 01:28:00,1.83905,1.8391,1.83891,1.83898,9000000.0
2008-02-19 01:29:00,1.83908,1.83913,1.83893,1.83913,10000000.0
2008-02-19 01:30:00,1.8391,1.83919,1.83906,1.83909,10000000.0
2008-02-19 01:31:00,1.8369,1.8369,1.8359,1.836,18000000.0
2008-02-19 01:32:00,1.83911,1.83911,1.83835,1.83835,18000000.0
2008-02-19 01:33:00,1.83819,1.83831,1.83819,1.83831,20000000.0
2008-02-19 01:34:00,1.83823,1.83823,1.83792,1.83792,16000000.0
2008-02-19 01:35:00,1.83767,1.83797,1.83762,1.83797,8000000.0
2008-02-19 01:36:00,1.83807,1.83833,1.83807,1.83833,9000000.0
2008-02-19 01:37:00,1.83835,1.83868,1.83835,1.83868,7000000.0
2008-02-19 01:38:00,1.83873,1.83886,1.83873,1.83878,12000000.0
2008-02-19 01:39:00,1.8387,1.83902,1.83867,1.839,12000000.0
2008-02-19 01:40:00,1.83929,1.83933,1.83926,1.83926,7000000.0
2008-02-19 01:41:00,1.8393,1.83949,1.8393,1.83938,11000000.0
2008-02-19 01:42:00,1.83938,1.83946,1.83938,1.83943,7000000.0
2008-02-19 01:43:00,1.83963,1.83964,1.83934,1.83961,8000000.0
2008-02-19 01:44:00,1.83966,1.83967,1.83947,1.83947,7000000.0
2008-02-19 01:45:00,1.83947,1.83947,1.83932,1.83938,7000000.0
2008-02-19 01:46:00,1.83894,1.83899,1.83856,1.83858,7000000.0
2008-02-19 01:47:00,1.83862,1.83868,1.83857,1.83858,14000000.0
2008-02-19 01:48:00,1.83901,1.83902,1.83859,1.83902,7000000.0
2008-02-19 01:49:00,1.83859,1.83888,1.8385,1.83861,8000000.0
2008-02-19 01:50:00,1.83886,1.83886,1.83869,1.83879,10000000.0
2008-02-19 01:51:00,1.83859,1.83878,1.83858,1.83878,16000000.0
2008-02-19 01:52:00,1.83827,1.8386,1.83827,1.83847,13000000.0
2008-02-19 01:53:00,1.83859,1.83869,1.83858,1.83858,7000000.0
2008-02-19 01:54:00,1.83847,1.83859,1.83839,1.83859,9000000.0
2008-02-19 01:55:00,1.83895,1.83902,1.83871,1.83871,12000000.0
2008-02-19 01:56:00,1.83882,1.83882,1.83871,1.83879,17000000.0
2008-02-19 01:57:00,1.83872,1.83874,1.83858,1.83874,13000000.0
2008-02-19 01:58:00,1.83873,1.83881,1.83873,1.83876,10000000.0
2008-02-19 01:59:00,1.83872,1.83872,1.83855,1.83859,7000000.0
2008-02-19 02:00:00,1.83822,1.83822,1.83807,1.83807,5000000.0
2008-02-19 02:01:00,1.83792,1.83808,1.83779,1.83806,8000000.0
2008-02-19 02:02:00,1.83813,1.83813,1.83776,1.83787,9000000.0
2008-02-19 02:03:00,1.83792,1.83801,1.83608,1.83788,10000000.0
2008-02-19 02:04:00,1.83769,1.83786,1.83766,1.83786,9000000.0
2008-02-19 02:05:00,1.83778,1.83791,1.83777,1.83788,10000000.0
2008-02-19 02:06:00,1.83753,1.83759,1.83739,1.83759,8000000.0
2008-02-19 02:07:00,1.83749,1.83791,1.83749,1.83791,8000000.0
2008-02-19 02:08:00,1.83767,1.83795,1.83767,1.83795,10000000.0
2008-02-19 02:09:00,1.83779,1.83805,1.8377,1.83784,7000000.0
2008-02-19 02:10:00,1.83779,1.83779,1.83755,1.83755,8000000.0
2008-02-19 02:11:00,1.83766,1.8378,1.83766,1.83772,8000000.0
2008-02-19 02:12:00,1.8378,1.83788,1.8378,1.83786,7000000.0
2008-02-19 02:13:00,1.83765,1.83765,1.83685,1.83685,7000000.0
2008-02-19 02:14:00,1.83665,1.83668,1.83621,1.83621,7000000.0
2008-02-19 02:15:00,1.8363,1.83653,1.83621,1.83634,8000000.0
2008-02-19 02:16:00,1.83641,1.83675,1.83641,1.83675,9000000.0
2008-02-19 02:17:00,1.83698,1.83698,1.83672,1.83675,9000000.0
2008-02-19 02:18:00,1.83669,1.83705,1.83669,1.83705,11000000.0
2008-02-19 02:19:00,1.837,1.837,1.83641,1.83667,11000000.0
2008-02-19 02:20:00,1.83661,1.83661,1.83596,1.83596,9000000.0
2008-02-19 02:21:00,1.83608,1.83612,1.8352,1.8352,7000000.0
2008-02-19 02:22:00,1.83488,1.83567,1.83488,1.83567,8000000.0
2008-02-19 02:23:00,1.83571,1.83571,1.83544,1.83553,10000000.0
2008-02-19 02:24:00,1.83538,1.83538,1.83508,1.8352,8000000.0
2008-02-19 02:25:00,1.83508,1.8351,1.8349,1.83491,11000000.0
2008-02-19 02:26:00,1.83485,1.83545,1.83485,1.83545,7000000.0
2008-02-19 02:27:00,1.83577,1.83595,1.83568,1.83568,9000000.0
2008-02-19 02:28:00,1.83559,1.83587,1.83558,1.83587,7000000.0
2008-02-19 02:29:00,1.83589,1.83605,1.83584,1.83596,7000000.0
2008-02-19 02:30:00,1.83627,1.83671,1.83598,1.83671,10000000.0
2008-02-19 02:31:00,1.83658,1.83658,1.83582,1.83582,8000000.0
2008-02-19 02:32:00,1.83579,1.83579,1.83487,1.83487,7000000.0
2008-02-19 02:33:00,1.83426,1.83433,1.83388,1.83388,8000000.0
2008-02-19 02:34:00,1.83419,1.83481,1.83418,1.83481,7000000.0
2008-02-19 02:35:00,1.8339,1.83439,1.83379,1.83409,11000000.0
2008-02-19 02:36:00,1.83501,1.83602,1.83501,1.83602,7000000.0
2008-02-19 02:37:00,1.8355,1.83572,1.83537,1.83572,7000000.0
2008-02-19 02:38:00,1.83547,1.83547,1.83529,1.83543,5000000.0
2008-02-19 02:39:00,1.83553,1.83591,1.83553,1.83576,8000000.0
2008-02-19 02:40:00,1.83604,1.83655,1.83604,1.8362,7000000.0
2008-02-19 02:41:00,1.83646,1.83668,1.83637,1.83667,8000000.0
2008-02-19 02:42:00,1.83695,1.83741,1.83695,1.83741,7000000.0
2008-02-19 02:43:00,1.83731,1.83734,1.83723,1.83731,9000000.0
2008-02-19 02:44:00,1.83717,1.83762,1.83717,1.83757,7000000.0
2008-02-19 02:45:00,1.83746,1.8376,1.83718,1.8374,8000000.0
2008-02-19 02:46:00,1.83729,1.83736,1.83697,1.83698,7000000.0
2008-02-19 02:47:00,1.83698,1.83758,1.83698,1.83758,11000000.0
2008-02-19 02:48:00,1.83758,1.83783,1.83758,1.83783,11000000.0
2008-02-19 02:49:00,1.83762,1.83802,1.83762,1.83798,11000000.0
2008-02-19 02:50:00,1.83778,1.83784,1.83762,1.8378,7000000.0
2008-02-19 02:51:00,1.8378,1.8378,1.83715,1.83741,8000000.0
2008-02-19 02:52:00,1.83702,1.83712,1.83694,1.83694,7000000.0
2008-02-19 02:53:00,1.83724,1.83785,1.83721,1.83785,8000000.0
2008-02-19 02:54:00,1.8383,1.83892,1.8383,1.83867,7000000.0
2008-02-19 02:55:00,1.83865,1.83875,1.83855,1.83875,8000000.0
2008-02-19 02:56:00,1.83881,1.83892,1.83875,1.83885,10000000.0
2008-02-19 02:57:00,1.83867,1.83893,1.83857,1.83883,8000000.0
2008-02-19 02:58:00,1.83906,1.83923,1.83903,1.83923,7000000.0
2008-02-19 02:59:00,1.83942,1.83942,1.83895,1.83922,9000000.0
2008-02-19 03:00:00,1.83913,1.83914,1.839,1.83914,7000000.0
2008-02-19 03:01:00,1.83915,1.83926,1.83907,1.83926,8000000.0
2008-02-19 03:02:00,1.83929,1.83949,1.83912,1.83912,8000000.0
2008-02-19 03:03:00,1.83907,1.83907,1.83896,1.83896,7000000.0
2008-02-19 03:04:00,1.83896,1.83905,1.83891,1.83891,7000000.0
2008-02-19 03:05:00,1.83935,1.83973,1.83935,1.83968,8000000.0
2008-02-19 03:06:00,1.83956,1.83971,1.83948,1.83965,10000000.0
2008-02-19 03:07:00,1.83968,1.83968,1.83948,1.83949,8000000.0
2008-02-19 03:08:00,1.8394,1.8397,1.8394,1.83961,7000000.0
2008-02-19 03:09:00,1.83985,1.83985,1.83953,1.83958,8000000.0
2008-02-19 03:10:00,1.84004,1.84005,1.83982,1.83986,10000000.0
2008-02-19 03:11:00,1.83997,1.83997,1.83971,1.83984,10000000.0
2008-02-19 03:12:00,1.83982,1.83992,1.83979,1.83992,7000000.0
2008-02-19 03:13:00,1.83964,1.83973,1.83957,1.83959,11000000.0
2008-02-19 03:14:00,1.83993,1.84007,1.83983,1.83983,8000000.0
2008-02-19 03:15:00,1.83965,1.83965,1.83934,1.83953,7000000.0
2008-02-19 03:16:00,1.83943,1.84005,1.83943,1.84005,8000000.0
2008-02-19 03:17:00,1.8401,1.84031,1.83977,1.84031,11000000.0
2008-02-19 03:18:00,1.84036,1.84049,1.84029,1.84049,10000000.0
2008-02-19 03:19:00,1.84027,1.84027,1.83987,1.83988,7000000.0
2008-02-19 03:20:00,1.84019,1.84038,1.84005,1.84016,10000000.0
2008-02-19 03:21:00,1.84007,1.8402,1.83973,1.84018,7000000.0
2008-02-19 03:22:00,1.84071,1.84082,1.84064,1.84082,8000000.0
2008-02-19 03:23:00,1.84086,1.84101,1.84072,1.84101,7000000.0
2008-02-19 03:24:00,1.84098,1.84098,1.84082,1.84097,10000000.0
2008-02-19 03:25:00,1.84092,1.84092,1.84057,1.84061,8000000.0
2008-02-19 03:26:00,1.83967,1.84001,1.83954,1.83954,7000000.0
2008-02-19 03:27:00,1.83951,1.83951,1.83928,1.8394,8000000.0
2008-02-19 03:28:00,1.83926,1.83987,1.83926,1.83987,8000000.0
2008-02-19 03:29:00,1.8399,1.84005,1.83976,1.8398,11000000.0
2008-02-19 03:30:00,1.83985,1.84009,1.83985,1.83987,8000000.0
2008-02-19 03:31:00,1.83991,1.83999,1.83987,1.83997,9000000.0
2008-02-19 03:32:00,1.84002,1.84006,1.83993,1.83993,6000000.0
2008-02-19 03:33:00,1.83977,1.83977,1.83956,1.83956,7000000.0
2008-02-19 03:34:00,1.83923,1.83923,1.83881,1.83881,9000000.0
2008-02-19 03:35:00,1.83861,1.83891,1.83861,1.83888,10000000.0
2008-02-19 03:36:00,1.8389,1.83899,1.83879,1.83899,7000000.0
2008-02-19 03:37:00,1.83913,1.83918,1.83903,1.83918,9000000.0
2008-02-19 03:38:00,1.83919,1.83925,1.83912,1.83912,7000000.0
2008-02-19 03:39:00,1.83926,1.83953,1.83926,1.83953,8000000.0
2008-02-19 03:40:00,1.83977,1.83991,1.83972,1.83972,11000000.0
2008-02-19 03:41:00,1.83954,1.83954,1.83938,1.83944,10000000.0
2008-02-19 03:42:00,1.83923,1.83929,1.8391,1.8391,9000000.0
2008-02-19 03:43:00,1.8391,1.8391,1.83886,1.83888,7000000.0
2008-02-19 03:44:00,1.83903,1.83941,1.83903,1.83941,6000000.0
2008-02-19 03:45:00,1.83938,1.83938,1.83924,1.83934,8000000.0
2008-02-19 03:46:00,1.8388,1.83883,1.83829,1.83829,8000000.0
2008-02-19 03:47:00,1.83939,1.83946,1.83926,1.83926,7000000.0
2008-02-19 03:48:00,1.83912,1.83917,1.83851,1.83851,11000000.0
2008-02-19 03:49:00,1.83925,1.83962,1.83924,1.83962,8000000.0
2008-02-19 03:50:00,1.8395,1.83965,1.83946,1.83965,7000000.0
2008-02-19 03:51:00,1.83979,1.84029,1.83979,1.84029,9000000.0
2008-02-19 03:52:00,1.84035,1.84035,1.84017,1.8402,8000000.0
2008-02-19 03:53:00,1.84007,1.84009,1.83966,1.83966,10000000.0
2008-02-19 03:54:00,1.83966,1.83966,1.8396,1.83964,11000000.0
2008-02-19 03:55:00,1.8386,1.8386,1.83837,1.83855,7000000.0
2008-02-19 03:56:00,1.83938,1.83961,1.83874,1.83874,10000000.0
2008-02-19 03:57:00,1.83954,1.83954,1.83936,1.83946,8000000.0
2008-02-19 03:58:00,1.83922,1.83952,1.83903,1.83934,8000000.0
2008-02-19 03:59:00,1.83917,1.83917,1.83895,1.83895,7000000.0
2008-02-19 04:00:00,1.83904,1.83904,1.83886,1.83899,10000000.0
2008-02-19 04:01:00,1.83871,1.83875,1.83866,1.83875,7000000.0
2008-02-19 04:02:00,1.83869,1.83869,1.83851,1.83869,8000000.0
2008-02-19 04:03:00,1.83854,1.83855,1.83823,1.83849,8000000.0
2008-02-19 04:04:00,1.83875,1.83881,1.83856,1.83856,8000000.0
2008-02-19 04:05:00,1.8385,1.83857,1.83663,1.83663,9000000.0
2008-02-19 04:06:00,1.8385,1.8385,1.83825,1.83837,8000000.0
2008-02-19 04:07:00,1.83851,1.83851,1.83825,1.8384,11000000.0
2008-02-19 04:08:00,1.83864,1.83886,1.83863,1.83883,7000000.0
2008-02-19 04:09:00,1.83899,1.83902,1.83884,1.83884,8000000.0
2008-02-19 04:10:00,1.83884,1.83885,1.83861,1.83882,10000000.0
2008-02-19 04:11:00,1.83878,1.83928,1.83878,1.83928,7000000.0
2008-02-19 04:12:00,1.83967,1.83967,1.83902,1.83932,8000000.0
2008-02-19 04:13:00,1.8394,1.83992,1.83939,1.83977,8000000.0
2008-02-19 04:14:00,1.8401,1.8401,1.83991,1.83991,7000000.0
2008-02-19 04:15:00,1.83989,1.83989,1.83972,1.83972,7000000.0
2008-02-19 04:16:00,1.83989,1.83996,1.83958,1.83996,7000000.0
2008-02-19 04:17:00,1.84017,1.84017,1.83997,1.83999,8000000.0
2008-02-19 04:18:00,1.83992,1.84002,1.83992,1.84001,6000000.0
2008-02-19 04:19:00,1.84028,1.84059,1.84028,1.84059,7000000.0
2008-02-19 04:20:00,1.84049,1.84058,1.84031,1.84043,10000000.0
2008-02-19 04:21:00,1.84031,1.84052,1.84023,1.84023,8000000.0
2008-02-19 04:22:00,1.84048,1.84058,1.84041,1.8405,9000000.0
2008-02-19 04:23:00,1.84043,1.84045,1.83996,1.84009,7000000.0
2008-02-19 04:24:00,1.84007,1.84016,1.84007,1.8401,9000000.0
2008-02-19 04:25:00,1.84021,1.84021,1.84009,1.84012,11000000.0
2008-02-19 04:26:00,1.83976,1.83986,1.83956,1.83956,7000000.0
2008-02-19 04:27:00,1.83962,1.83968,1.83959,1.83961,8000000.0
2008-02-19 04:28:00,1.83968,1.83976,1.83968,1.83976,2000000.0
2008-02-19 04:29:00,1.83905,1.83934,1.83882,1.83934,8000000.0
2008-02-19 04:30:00,1.83935,1.83953,1.83923,1.83953,9000000.0
2008-02-19 04:31:00,1.83894,1.83902,1.83843,1.83888,10000000.0
2008-02-19 04:32:00,1.83926,1.83931,1.83893,1.83912,9000000.0
2008-02-19 04:33:00,1.83927,1.83932,1.83904,1.83904,8000000.0
2008-02-19 04:34:00,1.83931,1.8396,1.83931,1.8396,7000000.0
2008-02-19 04:35:00,1.83983,1.83983,1.83929,1.83929,7000000.0
2008-02-19 04:36:00,1.83958,1.83971,1.83958,1.83964,8000000.0
2008-02-19 04:37:00,1.83995,1.84006,1.83995,1.83999,5000000.0
2008-02-19 04:38:00,1.84003,1.84019,1.83998,1.84003,9000000.0
2008-02-19 04:39:00,1.83978,1.83978,1.83933,1.83965,9000000.0
2008-02-19 04:40:00,1.83974,1.83989,1.83971,1.83973,7000000.0
2008-02-19 04:41:00,1.83999,1.84022,1.83999,1.84012,8000000.0
2008-02-19 04:42:00,1.84009,1.84026,1.84004,1.84024,7000000.0
2008-02-19 04:43:00,1.84021,1.84027,1.83984,1.8401,11000000.0
2008-02-19 04:44:00,1.83972,1.83982,1.83923,1.83923,9000000.0
2008-02-19 04:45:00,1.84004,1.84014,1.83996,1.8401,11000000.0
2008-02-19 04:46:00,1.83952,1.83952,1.83917,1.83917,7000000.0
2008-02-19 04:47:00,1.8389,1.8389,1.83878,1.83885,7000000.0
2008-02-19 04:48:00,1.84003,1.84003,1.83945,1.83945,7000000.0
2008-02-19 04:49:00,1.83933,1.83959,1.83906,1.83908,11000000.0
2008-02-19 04:50:00,1.83947,1.83951,1.83938,1.83949,9000000.0
2008-02-19 04:51:00,1.8395,1.8395,1.83904,1.83904,7000000.0
2008-02-19 04:52:00,1.8396,1.83976,1.83957,1.83976,10000000.0
2008-02-19 04:53:00,1.83953,1.83953,1.83865,1.83865,9000000.0
2008-02-19 04:54:00,1.83877,1.83877,1.83859,1.83859,8000000.0
2008-02-19 04:55:00,1.83882,1.83934,1.83879,1.83934,8000000.0
2008-02-19 04:56:00,1.83938,1.83941,1.83936,1.83936,7000000.0
2008-02-19 04:57:00,1.83915,1.83934,1.83915,1.8393,8000000.0
2008-02-19 04:58:00,1.83937,1.83944,1.83935,1.83943,8000000.0
2008-02-19 04:59:00,1.83947,1.83948,1.83935,1.83948,8000000.0
2008-02-19 05:00:00,1.8394,1.83948,1.83922,1.83922,7000000.0
2008-02-19 05:01:00,1.83905,1.83924,1.83888,1.83915,7000000.0
2008-02-19 05:02:00,1.83933,1.8394,1.83911,1.83937,7000000.0
2008-02-19 05:03:00,1.83908,1.83923,1.83899,1.83923,7000000.0
2008-02-19 05:04:00,1.83923,1.83944,1.8392,1.8392,7000000.0
2008-02-19 05:05:00,1.83891,1.83916,1.83891,1.83916,8000000.0
2008-02-19 05:06:00,1.83897,1.83938,1.83897,1.83938,7000000.0
2008-02-19 05:07:00,1.83951,1.83951,1.83896,1.83914,8000000.0
2008-02-19 05:08:00,1.8387,1.8387,1.83815,1.83815,10000000.0
2008-02-19 05:09:00,1.83842,1.83862,1.83826,1.8385,7000000.0
2008-02-19 05:10:00,1.83912,1.83923,1.83908,1.83915,7000000.0
2008-02-19 05:11:00,1.83919,1.83925,1.839,1.83915,8000000.0
2008-02-19 05:12:00,1.83909,1.83913,1.83883,1.83883,11000000.0
2008-02-19 05:13:00,1.8388,1.83902,1.8388,1.8389,8000000.0
2008-02-19 05:14:00,1.83895,1.83902,1.83881,1.83899,7000000.0
2008-02-19 05:15:00,1.83907,1.83922,1.83906,1.83906,5000000.0
2008-02-19 05:16:00,1.83922,1.83937,1.83921,1.83931,7000000.0
2008-02-19 05:17:00,1.83936,1.83938,1.8392,1.83938,8000000.0
2008-02-19 05:18:00,1.8394,1.83958,1.83933,1.83942,8000000.0
2008-02-19 05:19:00,1.8387,1.83888,1.83842,1.83842,7000000.0
2008-02-19 05:20:00,1.83935,1.83943,1.83931,1.83943,5000000.0
2008-02-19 05:21:00,1.83937,1.83937,1.83921,1.83921,8000000.0
2008-02-19 05:22:00,1.83852,1.83852,1.83809,1.83809,7000000.0
2008-02-19 05:23:00,1.8392,1.83925,1.83913,1.83913,10000000.0
2008-02-19 05:24:00,1.83914,1.83914,1.83896,1.83908,8000000.0
2008-02-19 05:25:00,1.83897,1.83897,1.83878,1.83878,7000000.0
2008-02-19 05:26:00,1.83876,1.83876,1.83849,1.83864,7000000.0
2008-02-19 05:27:00,1.83874,1.83894,1.83853,1.83853,8000000.0
2008-02-19 05:28:00,1.83866,1.83885,1.83854,1.83854,9000000.0
2008-02-19 05:29:00,1.8381,1.83844,1.83792,1.83844,7000000.0
2008-02-19 05:30:00,1.83827,1.83834,1.83787,1.83787,10000000.0
2008-02-19 05:31:00,1.83877,1.83877,1.83852,1.83866,8000000.0
2008-02-19 05:32:00,1.83868,1.83891,1.83867,1.83867,8000000.0
2008-02-19 05:33:00,1.83868,1.83884,1.83818,1.83818,9000000.0
2008-02-19 05:34:00,1.83845,1.83845,1.83812,1.83822,8000000.0
2008-02-19 05:35:00,1.83828,1.83834,1.83779,1.83779,7000000.0
2008-02-19 05:36:00,1.83843,1.83849,1.83837,1.83849,9000000.0
2008-02-19 05:37:00,1.83841,1.83846,1.83826,1.83846,7000000.0
2008-02-19 05:38:00,1.83835,1.83845,1.83834,1.83838,9000000.0
2008-02-19 05:39:00,1.83857,1.83864,1.83853,1.83853,7000000.0
2008-02-19 05:40:00,1.83843,1.83845,1.83831,1.83845,7000000.0
2008-02-19 05:41:00,1.83846,1.83846,1.83823,1.83823,8000000.0
2008-02-19 05:42:00,1.83801,1.83803,1.83788,1.83803,7000000.0
2008-02-19 05:43:00,1.83805,1.83833,1.83805,1.83827,9000000.0
2008-02-19 05:44:00,1.83822,1.83822,1.83781,1.83784,6000000.0
2008-02-19 05:45:00,1.8378,1.83796,1.83775,1.83796,11000000.0
2008-02-19 05:46:00,1.83757,1.83763,1.83721,1.83736,7000000.0
2008-02-19 05:47:00,1.83798,1.83798,1.83784,1.83784,8000000.0
2008-02-19 05:48:00,1.838,1.83828,1.83793,1.83828,7000000.0
2008-02-19 05:49:00,1.83726,1.83734,1.83703,1.83703,8000000.0
2008-02-19 05:50:00,1.83786,1.83786,1.83768,1.83773,9000000.0
2008-02-19 05:51:00,1.83739,1.83739,1.83715,1.83715,8000000.0
2008-02-19 05:52:00,1.83756,1.83807,1.83756,1.83807,8000000.0
2008-02-19 05:53:00,1.83804,1.83804,1.83775,1.83775,7000000.0
2008-02-19 05:54:00,1.83768,1.83782,1.83768,1.83776,10000000.0
2008-02-19 05:55:00,1.83781,1.83789,1.83775,1.83783,8000000.0
2008-02-19 05:56:00,1.83765,1.83779,1.83761,1.8377,7000000.0
2008-02-19 05:57:00,1.83746,1.83757,1.83741,1.83741,8000000.0
2008-02-19 05:58:00,1.83709,1.83724,1.83692,1.83724,9000000.0
2008-02-19 05:59:00,1.83733,1.83752,1.83727,1.83732,10000000.0
2008-02-19 06:00:00,1.83704,1.83718,1.83656,1.83656,8000000.0
2008-02-19 06:01:00,1.83725,1.83725,1.83698,1.83698,7000000.0
2008-02-19 06:02:00,1.83686,1.8371,1.83684,1.837,7000000.0
2008-02-19 06:03:00,1.83696,1.83696,1.8367,1.83686,8000000.0
2008-02-19 06:04:00,1.83698,1.83709,1.83694,1.83709,7000000.0
2008-02-19 06:05:00,1.83719,1.83726,1.83698,1.83726,7000000.0
2008-02-19 06:06:00,1.83734,1.8374,1.83725,1.83735,7000000.0
2008-02-19 06:07:00,1.83736,1.83736,1.8372,1.8373,7000000.0
2008-02-19 06:08:00,1.83732,1.83732,1.83719,1.8372,7000000.0
2008-02-19 06:09:00,1.8376,1.8377,1.8376,1.8377,8000000.0
2008-02-19 06:10:00,1.83714,1.83717,1.83645,1.83645,8000000.0
2008-02-19 06:11:00,1.83691,1.83746,1.83691,1.83746,8000000.0
2008-02-19 06:12:00,1.83781,1.83782,1.83772,1.83776,8000000.0
2008-02-19 06:13:00,1.83749,1.83755,1.83745,1.83752,8000000.0
2008-02-19 06:14:00,1.83746,1.83764,1.83744,1.83747,10000000.0
2008-02-19 06:15:00,1.83759,1.83773,1.83752,1.83766,8000000.0
2008-02-19 06:16:00,1.83715,1.83793,1.83715,1.83717,9000000.0
2008-02-19 06:17:00,1.83778,1.83778,1.83764,1.83776,7000000.0
2008-02-19 06:18:00,1.83715,1.83742,1.83682,1.83742,9000000.0
2008-02-19 06:19:00,1.83655,1.83755,1.83655,1.83755,7000000.0
2008-02-19 06:20:00,1.83769,1.83773,1.83757,1.83768,9000000.0
2008-02-19 06:21:00,1.83775,1.83778,1.8376,1.83773,8000000.0
2008-02-19 06:22:00,1.83779,1.83779,1.83696,1.83717,8000000.0
2008-02-19 06:23:00,1.83689,1.83736,1.83674,1.83674,8000000.0
2008-02-19 06:24:00,1.83763,1.83789,1.83763,1.83789,11000000.0
2008-02-19 06:25:00,1.83775,1.83784,1.83766,1.83783,11000000.0
2008-02-19 06:26:00,1.8378,1.8378,1.83759,1.83763,11000000.0
2008-02-19 06:27:00,1.83717,1.83719,1.83688,1.83688,7000000.0
2008-02-19 06:28:00,1.83731,1.83731,1.83686,1.83704,8000000.0
2008-02-19 06:29:00,1.83764,1.83764,1.83746,1.83746,8000000.0
2008-02-19 06:30:00,1.8374,1.8374,1.83662,1.83662,8000000.0
2008-02-19 06:31:00,1.83644,1.83658,1.83629,1.83658,7000000.0
2008-02-19 06:32:00,1.83658,1.83658,1.83632,1.83632,7000000.0
2008-02-19 06:33:00,1.83637,1.83667,1.83637,1.83667,7000000.0
2008-02-19 06:34:00,1.83705,1.83713,1.83705,1.83712,7000000.0
2008-02-19 06:35:00,1.83713,1.8374,1.83713,1.8374,11000000.0
2008-02-19 06:36:00,1.83745,1.83745,1.83706,1.83718,7000000.0
2008-02-19 06:37:00,1.83606,1.837,1.83595,1.837,10000000.0
2008-02-19 06:38:00,1.83709,1.83713,1.83693,1.83713,10000000.0
2008-02-19 06:39:00,1.83714,1.83722,1.83705,1.83709,11000000.0
2008-02-19 06:40:00,1.83713,1.83713,1.83685,1.83696,9000000.0
2008-02-19 06:41:00,1.83706,1.83706,1.83692,1.83692,7000000.0
2008-02-19 06:42:00,1.83667,1.83667,1.83634,1.83648,11000000.0
2008-02-19 06:43:00,1.83635,1.8366,1.83635,1.8366,7000000.0
2008-02-19 06:44:00,1.83672,1.83687,1.8367,1.83687,8000000.0
2008-02-19 06:45:00,1.83692,1.83703,1.83677,1.83703,8000000.0
2008-02-19 06:46:00,1.83695,1.83695,1.8365,1.83687,10000000.0
2008-02-19 06:47:00,1.83712,1.83712,1.83701,1.83701,8000000.0
2008-02-19 06:48:00,1.83707,1.83734,1.83707,1.83724,7000000.0
2008-02-19 06:49:00,1.83727,1.83727,1.837,1.83711,8000000.0
2008-02-19 06:50:00,1.83707,1.83749,1.83707,1.83749,10000000.0
2008-02-19 06:51:00,1.83775,1.83813,1.83775,1.83778,10000000.0
2008-02-19 06:52:00,1.83781,1.83781,1.83752,1.83754,8000000.0
2008-02-19 06:53:00,1.83745,1.83749,1.83729,1.83737,8000000.0
2008-02-19 06:54:00,1.83744,1.83747,1.83734,1.83734,7000000.0
2008-02-19 06:55:00,1.83732,1.83735,1.83698,1.83698,7000000.0
2008-02-19 06:56:00,1.83693,1.83695,1.83681,1.83683,8000000.0
2008-02-19 06:57:00,1.83699,1.8373,1.83699,1.83727,7000000.0
2008-02-19 06:58:00,1.83726,1.8374,1.83717,1.8374,7000000.0
2008-02-19 06:59:00,1.83743,1.83743,1.83723,1.83737,7000000.0
2008-02-19 07:00:00,1.8372,1.8372,1.83677,1.83677,7000000.0
2008-02-19 07:01:00,1.83671,1.83671,1.83636,1.8364,7000000.0
2008-02-19 07:02:00,1.83641,1.83656,1.83625,1.83638,9000000.0
2008-02-19 07:03:00,1.83668,1.83668,1.83655,1.83665,7000000.0
2008-02-19 07:04:00,1.83679,1.83694,1.83676,1.83694,8000000.0
2008-02-19 07:05:00,1.8371,1.83754,1.83708,1.83708,11000000.0
2008-02-19 07:06:00,1.83676,1.83751,1.83676,1.83751,11000000.0
2008-02-19 07:07:00,1.83775,1.83775,1.83753,1.83753,11000000.0
2008-02-19 07:08:00,1.83749,1.83749,1.83731,1.83745,9000000.0
2008-02-19 07:09:00,1.8374,1.8374,1.8372,1.8374,8000000.0
2008-02-19 07:10:00,1.8373,1.83743,1.83729,1.83742,7000000.0
2008-02-19 07:11:00,1.83747,1.83747,1.83719,1.83731,10000000.0
2008-02-19 07:12:00,1.83724,1.83747,1.83724,1.83747,7000000.0
2008-02-19 07:13:00,1.83707,1.8373,1.83687,1.8369,8000000.0
2008-02-19 07:14:00,1.83746,1.8376,1.83744,1.8376,7000000.0
2008-02-19 07:15:00,1.83761,1.83761,1.8374,1.83751,10000000.0
2008-02-19 07:16:00,1.83756,1.83764,1.83746,1.83764,8000000.0
2008-02-19 07:17:00,1.83738,1.83749,1.83709,1.8372,11000000.0
2008-02-19 07:18:00,1.83709,1.83743,1.83709,1.83743,8000000.0
2008-02-19 07:19:00,1.83742,1.83743,1.8372,1.83733,8000000.0
2008-02-19 07:20:00,1.83738,1.83751,1.83714,1.83751,9000000.0
2008-02-19 07:21:00,1.83774,1.83784,1.83766,1.83783,10000000.0
2008-02-19 07:22:00,1.8379,1.83814,1.83789,1.83814,11000000.0
2008-02-19 07:23:00,1.83824,1.83824,1.83766,1.83766,7000000.0
2008-02-19 07:24:00,1.83771,1.83771,1.8369,1.8369,9000000.0
2008-02-19 07:25:00,1.8371,1.83739,1.83678,1.83739,8000000.0
2008-02-19 07:26:00,1.83794,1.83812,1.83753,1.83758,7000000.0
2008-02-19 07:27:00,1.83774,1.83779,1.83763,1.83776,7000000.0
2008-02-19 07:28:00,1.8377,1.83799,1.8377,1.83799,7000000.0
2008-02-19 07:29:00,1.83734,1.83749,1.83734,1.83743,8000000.0
2008-02-19 07:30:00,1.83717,1.83731,1.83704,1.83704,8000000.0
2008-02-19 07:31:00,1.83728,1.83739,1.83726,1.83731,7000000.0
2008-02-19 07:32:00,1.83745,1.83756,1.83739,1.83754,9000000.0
2008-02-19 07:33:00,1.83738,1.83749,1.83729,1.83749,8000000.0
2008-02-19 07:34:00,1.83763,1.8379,1.83753,1.83753,11000000.0
2008-02-19 07:35:00,1.83729,1.83729,1.83715,1.83715,8000000.0
2008-02-19 07:36:00,1.83721,1.8377,1.83721,1.8377,7000000.0
2008-02-19 07:37:00,1.83777,1.83807,1.83777,1.83807,7000000.0
2008-02-19 07:38:00,1.83799,1.83799,1.83779,1.83785,11000000.0
2008-02-19 07:39:00,1.83781,1.83831,1.83771,1.83831,7000000.0
2008-02-19 07:40:00,1.83841,1.83849,1.83823,1.83823,8000000.0
2008-02-19 07:41:00,1.83834,1.83842,1.83821,1.83821,9000000.0
2008-02-19 07:42:00,1.83826,1.83832,1.83815,1.83817,11000000.0
2008-02-19 07:43:00,1.8382,1.83828,1.83819,1.83819,7000000.0
2008-02-19 07:44:00,1.83839,1.83839,1.83816,1.83826,7000000.0
2008-02-19 07:45:00,1.83852,1.83935,1.83852,1.83935,7000000.0
2008-02-19 07:46:00,1.83968,1.83968,1.83947,1.83957,10000000.0
2008-02-19 07:47:00,1.83963,1.8397,1.83942,1.83946,7000000.0
2008-02-19 07:48:00,1.83928,1.83935,1.83906,1.83912,8000000.0
2008-02-19 07:49:00,1.83909,1.83984,1.83909,1.83973,8000000.0
2008-02-19 07:50:00,1.83986,1.83987,1.83972,1.83977,7000000.0
2008-02-19 07:51:00,1.83969,1.83969,1.83939,1.83959,8000000.0
2008-02-19 07:52:00,1.83941,1.83963,1.83932,1.83963,10000000.0
2008-02-19 07:53:00,1.83954,1.83973,1.83954,1.83963,11000000.0
2008-02-19 07:54:00,1.8394,1.8394,1.83908,1.83927,9000000.0
2008-02-19 07:55:00,1.83949,1.83954,1.83941,1.83941,9000000.0
2008-02-19 07:56:00,1.83972,1.83975,1.83948,1.83954,9000000.0
2008-02-19 07:57:00,1.8394,1.83946,1.83927,1.83927,7000000.0
2008-02-19 07:58:00,1.8395,1.83965,1.83937,1.83965,7000000.0
2008-02-19 07:59:00,1.83951,1.84047,1.83923,1.84047,7000000.0
2008-02-19 08:00:00,1.84066,1.84066,1.84021,1.84021,8000000.0
2008-02-19 08:01:00,1.84043,1.84087,1.84042,1.8408,10000000.0
2008-02-19 08:02:00,1.84066,1.84068,1.84052,1.84063,7000000.0
2008-02-19 08:03:00,1.84048,1.84098,1.84048,1.84098,8000000.0
2008-02-19 08:04:00,1.84109,1.84109,1.84085,1.84085,8000000.0
2008-02-19 08:05:00,1.84104,1.84104,1.84086,1.84086,8000000.0
2008-02-19 08:06:00,1.84078,1.84078,1.84056,1.84062,7000000.0
2008-02-19 08:07:00,1.84078,1.84086,1.84064,1.84064,7000000.0
2008-02-19 08:08:00,1.84035,1.84062,1.84026,1.84062,7000000.0
2008-02-19 08:09:00,1.84079,1.84091,1.84074,1.84084,7000000.0
2008-02-19 08:10:00,1.84084,1.84084,1.84019,1.84019,7000000.0
2008-02-19 08:11:00,1.84035,1.84042,1.84025,1.84029,8000000.0
2008-02-19 08:12:00,1.84049,1.84058,1.84044,1.84057,9000000.0
2008-02-19 08:13:00,1.84044,1.84088,1.84044,1.84088,7000000.0
2008-02-19 08:14:00,1.84072,1.84091,1.84072,1.84082,9000000.0
2008-02-19 08:15:00,1.84074,1.8409,1.84074,1.8408,8000000.0
2008-02-19 08:16:00,1.84051,1.84063,1.84044,1.84063,11000000.0
2008-02-19 08:17:00,1.84059,1.84066,1.84055,1.84058,7000000.0
2008-02-19 08:18:00,1.84051,1.84059,1.84034,1.84057,9000000.0
2008-02-19 08:19:00,1.84021,1.84064,1.84021,1.84057,7000000.0
2008-02-19 08:20:00,1.84053,1.8407,1.84044,1.84044,8000000.0
2008-02-19 08:21:00,1.84019,1.84023,1.84011,1.84016,8000000.0
2008-02-19 08:22:00,1.84049,1.84099,1.84049,1.84099,8000000.0
2008-02-19 08:23:00,1.8418,1.8418,1.84138,1.84138,7000000.0
2008-02-19 08:24:00,1.84122,1.84122,1.84111,1.84115,7000000.0
2008-02-19 08:25:00,1.84108,1.84114,1.84103,1.84113,8000000.0
2008-02-19 08:26:00,1.8411,1.8411,1.84081,1.84081,7000000.0
2008-02-19 08:27:00,1.84134,1.84164,1.84134,1.84142,10000000.0
2008-02-19 08:28:00,1.84151,1.84163,1.84129,1.84129,7000000.0
2008-02-19 08:29:00,1.84126,1.84139,1.84118,1.84123,10000000.0
2008-02-19 08:30:00,1.84195,1.84212,1.84195,1.84197,7000000.0
2008-02-19 08:31:00,1.84212,1.8424,1.84201,1.84213,10000000.0
2008-02-19 08:32:00,1.84215,1.84223,1.84211,1.84222,8000000.0
2008-02-19 08:33:00,1.84233,1.84236,1.8422,1.8422,7000000.0
2008-02-19 08:34:00,1.84189,1.84191,1.84164,1.84164,9000000.0
2008-02-19 08:35:00,1.84212,1.84212,1.84165,1.84193,9000000.0
2008-02-19 08:36:00,1.84202,1.84202,1.84165,1.84166,8000000.0
2008-02-19 08:37:00,1.84155,1.84203,1.8415,1.84203,9000000.0
2008-02-19 08:38:00,1.84198,1.84229,1.84198,1.8422,10000000.0
2008-02-19 08:39:00,1.84199,1.842,1.84189,1.84192,11000000.0
2008-02-19 08:40:00,1.84238,1.84264,1.84235,1.84264,8000000.0
2008-02-19 08:41:00,1.84261,1.84262,1.84241,1.84257,11000000.0
2008-02-19 08:42:00,1.84268,1.84268,1.84248,1.84261,10000000.0
2008-02-19 08:43:00,1.84252,1.84257,1.84243,1.84245,8000000.0
2008-02-19 08:44:00,1.84222,1.84323,1.84217,1.84323,10000000.0
2008-02-19 08:45:00,1.844,1.84411,1.84361,1.84362,8000000.0
2008-02-19 08:46:00,1.84296,1.84331,1.84159,1.84331,8000000.0
2008-02-19 08:47:00,1.84338,1.84338,1.84305,1.84305,7000000.0
2008-02-19 08:48:00,1.843,1.84315,1.84295,1.84302,10000000.0
2008-02-19 08:49:00,1.8428,1.8428,1.84238,1.84238,11000000.0
2008-02-19 08:50:00,1.8423,1.84233,1.84208,1.8421,7000000.0
2008-02-19 08:51:00,1.84222,1.84281,1.84222,1.84281,8000000.0
2008-02-19 08:52:00,1.84255,1.84278,1.8425,1.8427,9000000.0
2008-02-19 08:53:00,1.84288,1.84294,1.84238,1.84279,8000000.0
2008-02-19 08:54:00,1.84278,1.84329,1.84278,1.84329,8000000.0
2008-02-19 08:55:00,1.84326,1.8433,1.84308,1.84326,8000000.0
2008-02-19 08:56:00,1.84333,1.84344,1.84332,1.84332,7000000.0
2008-02-19 08:57:00,1.84321,1.84321,1.84307,1.84307,8000000.0
2008-02-19 08:58:00,1.84283,1.84295,1.84275,1.84295,7000000.0
2008-02-19 08:59:00,1.84266,1.84266,1.84244,1.84258,7000000.0
2008-02-19 09:00:00,1.84302,1.84302,1.84268,1.84278,8000000.0
2008-02-19 09:01:00,1.84284,1.84327,1.84276,1.84327,9000000.0
2008-02-19 09:02:00,1.84328,1.84377,1.84328,1.84377,10000000.0
2008-02-19 09:03:00,1.84426,1.8447,1.84418,1.84418,7000000.0
2008-02-19 09:04:00,1.84444,1.84472,1.84444,1.84459,7000000.0
2008-02-19 09:05:00,1.8447,1.84514,1.8447,1.84507,7000000.0
2008-02-19 09:06:00,1.84449,1.84454,1.84434,1.84434,11000000.0
2008-02-19 09:07:00,1.84423,1.84423,1.84386,1.84396,8000000.0
2008-02-19 09:08:00,1.84332,1.8434,1.84277,1.84277,7000000.0
2008-02-19 09:09:00,1.84293,1.84356,1.84293,1.84336,11000000.0
2008-02-19 09:10:00,1.84317,1.84345,1.84316,1.84345,7000000.0
2008-02-19 09:11:00,1.84341,1.84409,1.84312,1.84409,9000000.0
2008-02-19 09:12:00,1.8441,1.84436,1.84398,1.84398,8000000.0
2008-02-19 09:13:00,1.84344,1.84384,1.84343,1.84384,9000000.0
2008-02-19 09:14:00,1.84387,1.84421,1.84387,1.8442,11000000.0
2008-02-19 09:15:00,1.8443,1.84453,1.8443,1.84438,7000000.0
2008-02-19 09:16:00,1.8445,1.84454,1.8442,1.84454,8000000.0
2008-02-19 09:17:00,1.84461,1.8447,1.8445,1.84461,11000000.0
2008-02-19 09:18:00,1.84454,1.84466,1.84452,1.84464,8000000.0
2008-02-19 09:19:00,1.84464,1.84468,1.84419,1.84419,7000000.0
2008-02-19 09:20:00,1.84403,1.84403,1.84363,1.84366,7000000.0
2008-02-19 09:21:00,1.84332,1.84336,1.84313,1.84335,8000000.0
2008-02-19 09:22:00,1.84376,1.84393,1.84346,1.84362,8000000.0
2008-02-19 09:23:00,1.84376,1.84376,1.84347,1.84348,7000000.0
2008-02-19 09:24:00,1.84325,1.84328,1.84304,1.84328,8000000.0
2008-02-19 09:25:00,1.84376,1.84376,1.84337,1.84359,7000000.0
2008-02-19 09:26:00,1.84367,1.84379,1.84365,1.8437,11000000.0
2008-02-19 09:27:00,1.84369,1.84384,1.84368,1.84384,11000000.0
2008-02-19 09:28:00,1.8438,1.8438,1.84348,1.84371,9000000.0
2008-02-19 09:29:00,1.84382,1.84416,1.84382,1.84402,8000000.0
2008-02-19 09:30:00,1.84374,1.84374,1.8423,1.8423,7000000.0
2008-02-19 09:31:00,1.84143,1.84263,1.84143,1.84263,7000000.0
2008-02-19 09:32:00,1.84277,1.84293,1.84266,1.84272,7000000.0
2008-02-19 09:33:00,1.84277,1.84294,1.84261,1.84294,8000000.0
2008-02-19 09:34:00,1.84302,1.84302,1.84293,1.84293,7000000.0
2008-02-19 09:35:00,1.84312,1.84371,1.84312,1.84371,10000000.0
2008-02-19 09:36:00,1.84374,1.84409,1.84374,1.84402,8000000.0
2008-02-19 09:37:00,1.84407,1.84454,1.84407,1.84438,11000000.0
2008-02-19 09:38:00,1.84349,1.84407,1.84169,1.84407,11000000.0
2008-02-19 09:39:00,1.84393,1.84393,1.84356,1.84359,7000000.0
2008-02-19 09:40:00,1.8441,1.84436,1.8441,1.84425,9000000.0
2008-02-19 09:41:00,1.84436,1.84436,1.84412,1.84423,8000000.0
2008-02-19 09:42:00,1.84424,1.84455,1.84424,1.84444,10000000.0
2008-02-19 09:43:00,1.84426,1.84473,1.84426,1.84473,11000000.0
2008-02-19 09:44:00,1.84508,1.84565,1.84502,1.84561,8000000.0
2008-02-19 09:45:00,1.84563,1.84563,1.84543,1.84553,7000000.0
2008-02-19 09:46:00,1.84532,1.84548,1.84506,1.84506,11000000.0
2008-02-19 09:47:00,1.8452,1.8457,1.8452,1.8457,9000000.0
2008-02-19 09:48:00,1.84563,1.84583,1.84559,1.84579,7000000.0
2008-02-19 09:49:00,1.84556,1.8457,1.84543,1.84558,11000000.0
2008-02-19 09:50:00,1.84591,1.84591,1.84572,1.84572,8000000.0
2008-02-19 09:51:00,1.84595,1.84629,1.84595,1.84627,8000000.0
2008-02-19 09:52:00,1.84637,1.84637,1.84602,1.84635,8000000.0
2008-02-19 09:53:00,1.84626,1.84647,1.84622,1.84642,10000000.0
2008-02-19 09:54:00,1.84633,1.8464,1.84624,1.84624,10000000.0
2008-02-19 09:55:00,1.84621,1.84621,1.84552,1.84552,8000000.0
2008-02-19 09:56:00,1.84551,1.84582,1.84551,1.8456,10000000.0
2008-02-19 09:57:00,1.84557,1.84587,1.84557,1.84569,8000000.0
2008-02-19 09:58:00,1.8457,1.8457,1.84523,1.8453,8000000.0
2008-02-19 09:59:00,1.8454,1.8454,1.84512,1.84512,10000000.0
2008-02-19 10:00:00,1.84521,1.84534,1.8452,1.84531,10000000.0
2008-02-19 10:01:00,1.84537,1.84546,1.84522,1.8453,10000000.0
2008-02-19 10:02:00,1.84534,1.84539,1.8453,1.84534,10000000.0
2008-02-19 10:03:00,1.84548,1.84591,1.84548,1.84591,7000000.0
2008-02-19 10:04:00,1.84574,1.84574,1.84514,1.84514,7000000.0
2008-02-19 10:05:00,1.8451,1.8451,1.84469,1.8447,11000000.0
2008-02-19 10:06:00,1.84469,1.84506,1.84458,1.84506,7000000.0
2008-02-19 10:07:00,1.84521,1.84521,1.84479,1.84505,7000000.0
2008-02-19 10:08:00,1.84513,1.84515,1.845,1.84502,7000000.0
2008-02-19 10:09:00,1.84493,1.845,1.84488,1.84488,7000000.0
2008-02-19 10:10:00,1.84497,1.84517,1.84494,1.84515,7000000.0
2008-02-19 10:11:00,1.845,1.84509,1.84473,1.84509,7000000.0
2008-02-19 10:12:00,1.84522,1.84538,1.84499,1.84515,8000000.0
2008-02-19 10:13:00,1.84535,1.84562,1.84535,1.84547,8000000.0
2008-02-19 10:14:00,1.84559,1.84573,1.84548,1.84573,7000000.0
2008-02-19 10:15:00,1.84569,1.84569,1.84552,1.84556,10000000.0
2008-02-19 10:16:00,1.84565,1.84567,1.84555,1.84564,7000000.0
2008-02-19 10:17:00,1.84563,1.84571,1.84554,1.84569,11000000.0
2008-02-19 10:18:00,1.84569,1.84583,1.84563,1.84576,8000000.0
2008-02-19 10:19:00,1.84573,1.8458,1.8457,1.84576,9000000.0
2008-02-19 10:20:00,1.8459,1.8459,1.84561,1.84587,7000000.0
2008-02-19 10:21:00,1.84602,1.84618,1.84602,1.84618,8000000.0
2008-02-19 10:22:00,1.84616,1.84632,1.84602,1.84632,7000000.0
2008-02-19 10:23:00,1.84632,1.84656,1.84606,1.84656,7000000.0
2008-02-19 10:24:00,1.84654,1.84668,1.84646,1.84656,7000000.0
2008-02-19 10:25:00,1.84649,1.8477,1.84649,1.84714,9000000.0
2008-02-19 10:26:00,1.84734,1.84764,1.84721,1.84721,11000000.0
2008-02-19 10:27:00,1.84714,1.84749,1.84714,1.84749,8000000.0
2008-02-19 10:28:00,1.84725,1.84725,1.8465,1.8465,9000000.0
2008-02-19 10:29:00,1.84565,1.84565,1.84521,1.84545,8000000.0
2008-02-19 10:30:00,1.84567,1.84621,1.84567,1.84613,8000000.0
2008-02-19 10:31:00,1.84614,1.84621,1.84594,1.84609,7000000.0
2008-02-19 10:32:00,1.84616,1.84618,1.84601,1.84618,9000000.0
2008-02-19 10:33:00,1.84603,1.8461,1.84599,1.84609,7000000.0
2008-02-19 10:34:00,1.84603,1.84619,1.84587,1.84592,7000000.0
2008-02-19 10:35:00,1.84569,1.84571,1.8455,1.84571,7000000.0
2008-02-19 10:36:00,1.8455,1.8455,1.84503,1.84518,8000000.0
2008-02-19 10:37:00,1.84537,1.8456,1.84535,1.84542,8000000.0
2008-02-19 10:38:00,1.84541,1.84541,1.84523,1.84525,10000000.0
2008-02-19 10:39:00,1.84524,1.84525,1.84504,1.84514,8000000.0
2008-02-19 10:40:00,1.84524,1.84559,1.84524,1.8454,7000000.0
2008-02-19 10:41:00,1.84527,1.84555,1.84527,1.84555,9000000.0
2008-02-19 10:42:00,1.84557,1.84557,1.8451,1.8451,7000000.0
2008-02-19 10:43:00,1.84494,1.84505,1.8445,1.84505,10000000.0
2008-02-19 10:44:00,1.84527,1.84569,1.84514,1.84569,7000000.0
2008-02-19 10:45:00,1.84566,1.84577,1.84551,1.84577,8000000.0
2008-02-19 10:46:00,1.84579,1.84595,1.8457,1.8457,8000000.0
2008-02-19 10:47:00,1.84588,1.84595,1.84571,1.84584,7000000.0
2008-02-19 10:48:00,1.84608,1.84608,1.84577,1.84588,8000000.0
2008-02-19 10:49:00,1.8457,1.84573,1.84556,1.84561,9000000.0
2008-02-19 10:50:00,1.84555,1.84581,1.84555,1.84581,8000000.0
2008-02-19 10:51:00,1.84585,1.84585,1.8456,1.84579,9000000.0
2008-02-19 10:52:00,1.84578,1.84578,1.8455,1.8455,8000000.0
2008-02-19 10:53:00,1.84571,1.84598,1.84571,1.84578,9000000.0
2008-02-19 10:54:00,1.84583,1.84587,1.84563,1.84573,10000000.0
2008-02-19 10:55:00,1.84559,1.84559,1.84542,1.84542,7000000.0
2008-02-19 10:56:00,1.84447,1.84448,1.84255,1.8444,7000000.0
2008-02-19 10:57:00,1.84436,1.84446,1.84401,1.84401,8000000.0
2008-02-19 10:58:00,1.84424,1.84431,1.84403,1.84409,7000000.0
2008-02-19 10:59:00,1.84401,1.84419,1.84353,1.84353,11000000.0
2008-02-19 11:00:00,1.84389,1.8444,1.84253,1.84253,7000000.0
2008-02-19 11:01:00,1.84403,1.84491,1.84403,1.84491,8000000.0
2008-02-19 11:02:00,1.84505,1.84506,1.8448,1.84492,7000000.0
2008-02-19 11:03:00,1.84498,1.8452,1.84498,1.8452,11000000.0
2008-02-19 11:04:00,1.84499,1.84499,1.84425,1.84425,11000000.0
2008-02-19 11:05:00,1.84444,1.84459,1.84434,1.84434,7000000.0
2008-02-19 11:06:00,1.84383,1.84431,1.84383,1.84423,8000000.0
2008-02-19 11:07:00,1.84466,1.84471,1.84384,1.84384,7000000.0
2008-02-19 11:08:00,1.84372,1.84381,1.84348,1.8436,9000000.0
2008-02-19 11:09:00,1.84355,1.84359,1.84327,1.84351,8000000.0
2008-02-19 11:10:00,1.8434,1.84364,1.8434,1.84364,8000000.0
2008-02-19 11:11:00,1.84415,1.8447,1.84415,1.8447,10000000.0
2008-02-19 11:12:00,1.84472,1.84472,1.84456,1.84464,7000000.0
2008-02-19 11:13:00,1.84439,1.84439,1.84365,1.84384,11000000.0
2008-02-19 11:14:00,1.84395,1.84395,1.84357,1.84357,11000000.0
2008-02-19 11:15:00,1.84325,1.84325,1.84289,1.84315,7000000.0
2008-02-19 11:16:00,1.84322,1.84327,1.84294,1.84327,7000000.0
2008-02-19 11:17:00,1.84339,1.84341,1.84328,1.84341,7000000.0
2008-02-19 11:18:00,1.84337,1.84337,1.843,1.84301,10000000.0
2008-02-19 11:19:00,1.84324,1.84341,1.84283,1.84283,11000000.0
2008-02-19 11:20:00,1.84267,1.8427,1.84249,1.8427,8000000.0
2008-02-19 11:21:00,1.84315,1.84335,1.84292,1.84292,7000000.0
2008-02-19 11:22:00,1.84278,1.84278,1.84257,1.84257,8000000.0
2008-02-19 11:23:00,1.84284,1.84301,1.84284,1.84286,8000000.0
2008-02-19 11:24:00,1.84269,1.84272,1.84262,1.84266,7000000.0
2008-02-19 11:25:00,1.84257,1.84269,1.84256,1.84256,8000000.0
2008-02-19 11:26:00,1.84265,1.84274,1.84249,1.84273,11000000.0
2008-02-19 11:27:00,1.84285,1.84301,1.84284,1.84301,8000000.0
2008-02-19 11:28:00,1.84299,1.84301,1.84278,1.84285,7000000.0
2008-02-19 11:29:00,1.84277,1.84279,1.84246,1.84279,8000000.0
2008-02-19 11:30:00,1.84288,1.84295,1.84282,1.84289,7000000.0
2008-02-19 11:31:00,1.84288,1.84302,1.84281,1.84299,11000000.0
2008-02-19 11:32:00,1.84305,1.84323,1.84301,1.84323,11000000.0
2008-02-19 11:33:00,1.84326,1.84326,1.84282,1.84282,7000000.0
2008-02-19 11:34:00,1.8427,1.84297,1.84263,1.84297,7000000.0
2008-02-19 11:35:00,1.84296,1.84305,1.84285,1.84305,10000000.0
2008-02-19 11:36:00,1.84303,1.84303,1.84281,1.84281,8000000.0
2008-02-19 11:37:00,1.84315,1.84349,1.84242,1.84242,8000000.0
2008-02-19 11:38:00,1.84241,1.84241,1.84212,1.84236,9000000.0
2008-02-19 11:39:00,1.84231,1.84249,1.84229,1.84249,9000000.0
2008-02-19 11:40:00,1.84251,1.84251,1.84233,1.84248,11000000.0
2008-02-19 11:41:00,1.84279,1.84407,1.84279,1.84407,11000000.0
2008-02-19 11:42:00,1.84395,1.84406,1.8435,1.84405,11000000.0
2008-02-19 11:43:00,1.84423,1.8444,1.84423,1.84431,7000000.0
2008-02-19 11:44:00,1.84451,1.84455,1.84423,1.84423,7000000.0
2008-02-19 11:45:00,1.84385,1.84385,1.84286,1.84286,11000000.0
2008-02-19 11:46:00,1.84274,1.84329,1.84274,1.843,7000000.0
2008-02-19 11:47:00,1.84285,1.84285,1.84186,1.84186,9000000.0
2008-02-19 11:48:00,1.84163,1.84186,1.84163,1.84163,10000000.0
2008-02-19 11:49:00,1.84182,1.84224,1.84182,1.84224,7000000.0
2008-02-19 11:50:00,1.84235,1.84267,1.84235,1.84259,7000000.0
2008-02-19 11:51:00,1.84235,1.84262,1.84234,1.84262,8000000.0
2008-02-19 11:52:00,1.84251,1.84291,1.84251,1.84291,10000000.0
2008-02-19 11:53:00,1.84267,1.84267,1.84226,1.84226,10000000.0
2008-02-19 11:54:00,1.84217,1.84237,1.84217,1.8423,9000000.0
2008-02-19 11:55:00,1.84244,1.8426,1.84244,1.84244,8000000.0
2008-02-19 11:56:00,1.84249,1.84252,1.84229,1.84232,11000000.0
2008-02-19 11:57:00,1.84239,1.84248,1.84218,1.84218,8000000.0
2008-02-19 11:58:00,1.8422,1.84241,1.8422,1.84225,9000000.0
2008-02-19 11:59:00,1.8424,1.8424,1.84216,1.84216,7000000.0
2008-02-19 12:00:00,1.8422,1.84228,1.84211,1.84221,7000000.0
2008-02-19 12:01:00,1.84235,1.84252,1.84229,1.84233,10000000.0
2008-02-19 12:02:00,1.84242,1.84242,1.84215,1.84223,10000000.0
2008-02-19 12:03:00,1.84195,1.84195,1.84174,1.84186,7000000.0
2008-02-19 12:04:00,1.84196,1.84196,1.84169,1.84182,9000000.0
2008-02-19 12:05:00,1.84187,1.84197,1.84173,1.84173,11000000.0
2008-02-19 12:06:00,1.84169,1.84187,1.84155,1.84163,7000000.0
2008-02-19 12:07:00,1.84178,1.84189,1.8416,1.84189,7000000.0
2008-02-19 12:08:00,1.84178,1.84183,1.84164,1.84166,9000000.0
2008-02-19 12:09:00,1.8417,1.84181,1.84157,1.84178,8000000.0
2008-02-19 12:10:00,1.84157,1.84157,1.84122,1.84123,8000000.0
2008-02-19 12:11:00,1.8413,1.8413,1.84065,1.84065,7000000.0
2008-02-19 12:12:00,1.84062,1.8409,1.84052,1.84071,7000000.0
2008-02-19 12:13:00,1.84087,1.84099,1.84065,1.84074,10000000.0
2008-02-19 12:14:00,1.84077,1.84084,1.84074,1.8408,8000000.0
2008-02-19 12:15:00,1.84057,1.84057,1.83996,1.84009,8000000.0
2008-02-19 12:16:00,1.84021,1.84021,1.83996,1.84021,8000000.0
2008-02-19 12:17:00,1.84035,1.84035,1.84023,1.84035,8000000.0
2008-02-19 12:18:00,1.84041,1.84041,1.84029,1.84035,11000000.0
2008-02-19 12:19:00,1.84016,1.84032,1.84016,1.8402,9000000.0
2008-02-19 12:20:00,1.84029,1.84064,1.84015,1.84064,10000000.0
2008-02-19 12:21:00,1.84059,1.84073,1.83884,1.83884,7000000.0
2008-02-19 12:22:00,1.84077,1.84103,1.84077,1.84103,8000000.0
2008-02-19 12:23:00,1.84117,1.84144,1.84117,1.84127,7000000.0
2008-02-19 12:24:00,1.84138,1.84161,1.84138,1.84161,7000000.0
2008-02-19 12:25:00,1.84171,1.84172,1.84158,1.84171,9000000.0
2008-02-19 12:26:00,1.84185,1.84208,1.84182,1.84208,8000000.0
2008-02-19 12:27:00,1.84205,1.84208,1.84188,1.84199,10000000.0
2008-02-19 12:28:00,1.84164,1.84188,1.84164,1.84187,9000000.0
2008-02-19 12:29:00,1.8418,1.8418,1.84148,1.84155,9000000.0
2008-02-19 12:30:00,1.84139,1.84144,1.84124,1.84144,7000000.0
2008-02-19 12:31:00,1.84153,1.84206,1.84153,1.84206,11000000.0
2008-02-19 12:32:00,1.84191,1.84205,1.84191,1.84205,7000000.0
2008-02-19 12:33:00,1.84248,1.84275,1.84236,1.84236,7000000.0
2008-02-19 12:34:00,1.84211,1.84225,1.84188,1.84188,7000000.0
2008-02-19 12:35:00,1.84173,1.8418,1.84165,1.84165,8000000.0
2008-02-19 12:36:00,1.84177,1.84178,1.84166,1.84168,8000000.0
2008-02-19 12:37:00,1.84174,1.84203,1.84174,1.84203,9000000.0
2008-02-19 12:38:00,1.84189,1.84203,1.84179,1.84203,8000000.0
2008-02-19 12:39:00,1.84196,1.84213,1.84195,1.8421,9000000.0
2008-02-19 12:40:00,1.84218,1.84254,1.84218,1.84253,7000000.0
2008-02-19 12:41:00,1.84276,1.84287,1.84267,1.84287,8000000.0
2008-02-19 12:42:00,1.84344,1.84365,1.84334,1.84334,9000000.0
2008-02-19 12:43:00,1.8433,1.84339,1.84307,1.84307,9000000.0
2008-02-19 12:44:00,1.84324,1.84327,1.8429,1.8429,8000000.0
2008-02-19 12:45:00,1.84275,1.84278,1.84242,1.8426,10000000.0
2008-02-19 12:46:00,1.84261,1.84316,1.84261,1.84316,9000000.0
2008-02-19 12:47:00,1.84343,1.84351,1.84331,1.84344,10000000.0
2008-02-19 12:48:00,1.84341,1.84342,1.84322,1.84322,11000000.0
2008-02-19 12:49:00,1.84341,1.84356,1.84339,1.84339,7000000.0
2008-02-19 12:50:00,1.84343,1.84343,1.84315,1.8432,7000000.0
2008-02-19 12:51:00,1.84331,1.84348,1.84331,1.8434,8000000.0
2008-02-19 12:52:00,1.84358,1.84358,1.84322,1.8435,11000000.0
2008-02-19 12:53:00,1.84349,1.84349,1.84326,1.84326,8000000.0
2008-02-19 12:54:00,1.84328,1.84342,1.8432,1.84337,7000000.0
2008-02-19 12:55:00,1.84356,1.84377,1.84356,1.84369,8000000.0
2008-02-19 12:56:00,1.84346,1.8435,1.84335,1.84342,7000000.0
2008-02-19 12:57:00,1.84338,1.84339,1.8433,1.84333,7000000.0
2008-02-19 12:58:00,1.84331,1.84332,1.84316,1.84319,8000000.0
2008-02-19 12:59:00,1.84324,1.84324,1.84293,1.84303,7000000.0
2008-02-19 13:00:00,1.84285,1.84286,1.84256,1.84267,8000000.0
2008-02-19 13:01:00,1.84267,1.84274,1.84201,1.84201,8000000.0
2008-02-19 13:02:00,1.84195,1.84272,1.84171,1.84272,7000000.0
2008-02-19 13:03:00,1.84245,1.84257,1.84242,1.84257,8000000.0
2008-02-19 13:04:00,1.84252,1.84279,1.84252,1.84279,7000000.0
2008-02-19 13:05:00,1.84282,1.84292,1.84269,1.84282,8000000.0
2008-02-19 13:06:00,1.84271,1.84293,1.84269,1.84293,7000000.0
2008-02-19 13:07:00,1.84268,1.84273,1.84261,1.84273,7000000.0
2008-02-19 13:08:00,1.84286,1.84286,1.8426,1.84269,10000000.0
2008-02-19 13:09:00,1.84258,1.84262,1.84202,1.84202,7000000.0
2008-02-19 13:10:00,1.84171,1.842,1.8416,1.842,9000000.0
2008-02-19 13:11:00,1.84205,1.84222,1.84187,1.84218,8000000.0
2008-02-19 13:12:00,1.84205,1.84275,1.84205,1.84237,8000000.0
2008-02-19 13:13:00,1.84218,1.84218,1.84188,1.84197,9000000.0
2008-02-19 13:14:00,1.84198,1.84269,1.84198,1.84269,7000000.0
2008-02-19 13:15:00,1.84246,1.84246,1.84205,1.84221,8000000.0
2008-02-19 13:16:00,1.84215,1.84215,1.84191,1.84209,8000000.0
2008-02-19 13:17:00,1.8421,1.8421,1.8416,1.8416,9000000.0
2008-02-19 13:18:00,1.84151,1.84151,1.84123,1.84136,10000000.0
2008-02-19 13:19:00,1.84128,1.84128,1.84106,1.8411,8000000.0
2008-02-19 13:20:00,1.84118,1.84124,1.84102,1.84124,8000000.0
2008-02-19 13:21:00,1.84157,1.84212,1.84139,1.84212,7000000.0
2008-02-19 13:22:00,1.84268,1.84268,1.84235,1.84249,11000000.0
2008-02-19 13:23:00,1.84228,1.84255,1.84228,1.84249,8000000.0
2008-02-19 13:24:00,1.84265,1.84265,1.84226,1.84226,7000000.0
2008-02-19 13:25:00,1.84204,1.84241,1.84204,1.84241,11000000.0
2008-02-19 13:26:00,1.84258,1.84269,1.84252,1.84269,10000000.0
2008-02-19 13:27:00,1.84277,1.84279,1.84252,1.84252,8000000.0
2008-02-19 13:28:00,1.84253,1.8426,1.84251,1.84259,21000000.0
2008-02-19 13:29:00,1.8425,1.84262,1.84246,1.84246,17000000.0
2008-02-19 13:30:00,1.84244,1.8426,1.84243,1.84259,7000000.0
2008-02-19 13:31:00,1.84247,1.84281,1.84247,1.84281,9000000.0
2008-02-19 13:32:00,1.84288,1.84296,1.84277,1.84296,14000000.0
2008-02-19 13:33:00,1.8432,1.8432,1.84285,1.84298,14000000.0
2008-02-19 13:34:00,1.84288,1.84296,1.84265,1.84296,31000000.0
2008-02-19 13:35:00,1.84294,1.84294,1.84269,1.84269,17000000.0
2008-02-19 13:36:00,1.84238,1.84238,1.84213,1.84213,24000000.0
2008-02-19 13:37:00,1.84222,1.84245,1.84222,1.84245,10000000.0
2008-02-19 13:38:00,1.84234,1.84234,1.84198,1.84199,18000000.0
2008-02-19 13:39:00,1.84192,1.84208,1.84159,1.84208,15000000.0
2008-02-19 13:40:00,1.84218,1.84218,1.8417,1.84198,29000000.0
2008-02-19 13:41:00,1.84178,1.84179,1.84157,1.84161,13000000.0
2008-02-19 13:42:00,1.84117,1.84122,1.84087,1.84101,8000000.0
2008-02-19 13:43:00,1.84074,1.84074,1.84028,1.84053,10000000.0
2008-02-19 13:44:00,1.84073,1.84088,1.84061,1.84088,26000000.0
2008-02-19 13:45:00,1.84081,1.84118,1.84081,1.84101,22000000.0
2008-02-19 13:46:00,1.84101,1.84122,1.84079,1.84079,19000000.0
2008-02-19 13:47:00,1.8413,1.84169,1.84121,1.84169,17000000.0
2008-02-19 13:48:00,1.84185,1.84189,1.84168,1.84189,22000000.0
2008-02-19 13:49:00,1.84187,1.84187,1.84103,1.84103,24000000.0
2008-02-19 13:50:00,1.84116,1.84139,1.84116,1.84132,15000000.0
2008-02-19 13:51:00,1.84124,1.84143,1.84124,1.84143,22000000.0
2008-02-19 13:52:00,1.84114,1.84117,1.8409,1.84116,32000000.0
2008-02-19 13:53:00,1.84145,1.84156,1.84144,1.84144,28000000.0
2008-02-19 13:54:00,1.84142,1.8416,1.84137,1.84158,31000000.0
2008-02-19 13:55:00,1.84154,1.84154,1.84108,1.84108,20000000.0
2008-02-19 13:56:00,1.84103,1.84106,1.84092,1.84101,24000000.0
2008-02-19 13:57:00,1.84095,1.84095,1.8408,1.8408,34000000.0
2008-02-19 13:58:00,1.84045,1.84045,1.84018,1.8402,16000000.0
2008-02-19 13:59:00,1.84022,1.84039,1.84022,1.84025,30000000.0
2008-02-19 14:00:00,1.84027,1.84034,1.84012,1.84021,39000000.0
2008-02-19 14:01:00,1.84036,1.84049,1.8402,1.84049,30000000.0
2008-02-19 14:02:00,1.8408,1.8408,1.84035,1.84041,19000000.0
2008-02-19 14:03:00,1.84006,1.84014,1.83964,1.84009,23000000.0
2008-02-19 14:04:00,1.8406,1.84093,1.8406,1.84093,33000000.0
2008-02-19 14:05:00,1.84116,1.8413,1.84116,1.84128,28000000.0
2008-02-19 14:06:00,1.84139,1.8418,1.84139,1.84147,31000000.0
2008-02-19 14:07:00,1.84148,1.84157,1.84142,1.84144,31000000.0
2008-02-19 14:08:00,1.84153,1.84181,1.8415,1.84181,27000000.0
2008-02-19 14:09:00,1.84178,1.84178,1.84144,1.84144,27000000.0
2008-02-19 14:10:00,1.84115,1.84155,1.84113,1.8415,24000000.0
2008-02-19 14:11:00,1.84062,1.84062,1.8403,1.84037,21000000.0
2008-02-19 14:12:00,1.84007,1.84086,1.84007,1.84064,22000000.0
2008-02-19 14:13:00,1.84072,1.84091,1.84072,1.84091,13000000.0
2008-02-19 14:14:00,1.84102,1.84125,1.841,1.84125,21000000.0
2008-02-19 14:15:00,1.84113,1.84113,1.84076,1.84077,25000000.0
2008-02-19 14:16:00,1.84069,1.84096,1.84069,1.84087,26000000.0
2008-02-19 14:17:00,1.84078,1.84093,1.84078,1.84091,32000000.0
2008-02-19 14:18:00,1.84104,1.84141,1.84104,1.84141,27000000.0
2008-02-19 14:19:00,1.8413,1.8413,1.84102,1.84102,35000000.0
2008-02-19 14:20:00,1.84099,1.84114,1.84097,1.84114,32000000.0
2008-02-19 14:21:00,1.84108,1.84108,1.84063,1.84102,39000000.0
2008-02-19 14:22:00,1.84119,1.84148,1.84119,1.84147,22000000.0
2008-02-19 14:23:00,1.84145,1.84175,1.84144,1.84175,40000000.0
2008-02-19 14:24:00,1.84183,1.84183,1.84156,1.84166,10000000.0
2008-02-19 14:25:00,1.84165,1.84177,1.84161,1.84166,35000000.0
2008-02-19 14:26:00,1.84172,1.84188,1.84167,1.84181,18000000.0
2008-02-19 14:27:00,1.84174,1.84201,1.84174,1.84184,28000000.0
2008-02-19 14:28:00,1.84185,1.84185,1.84148,1.84161,21000000.0
2008-02-19 14:29:00,1.84151,1.84166,1.8414,1.8416,16000000.0
2008-02-19 14:30:00,1.8416,1.8416,1.84144,1.84153,25000000.0
2008-02-19 14:31:00,1.84132,1.84134,1.84122,1.84123,26000000.0
2008-02-19 14:32:00,1.84106,1.84106,1.8405,1.8405,32000000.0
2008-02-19 14:33:00,1.8404,1.84043,1.83967,1.83967,20000000.0
2008-02-19 14:34:00,1.8396,1.83997,1.8396,1.83997,25000000.0
2008-02-19 14:35:00,1.84005,1.84009,1.84003,1.84007,23000000.0
2008-02-19 14:36:00,1.84026,1.84026,1.84005,1.84005,11000000.0
2008-02-19 14:37:00,1.83998,1.84002,1.83994,1.84,41000000.0
2008-02-19 14:38:00,1.84008,1.8401,1.83995,1.83995,54000000.0
2008-02-19 14:39:00,1.84011,1.84043,1.83994,1.83994,36000000.0
2008-02-19 14:40:00,1.84004,1.84025,1.84004,1.84014,36000000.0
2008-02-19 14:41:00,1.84016,1.84046,1.84016,1.84034,41000000.0
2008-02-19 14:42:00,1.84006,1.84035,1.84006,1.84031,19000000.0
2008-02-19 14:43:00,1.84018,1.84026,1.84018,1.84019,20000000.0
2008-02-19 14:44:00,1.8399,1.8399,1.83906,1.83909,25000000.0
2008-02-19 14:45:00,1.83883,1.83883,1.83815,1.83815,33000000.0
2008-02-19 14:46:00,1.83795,1.83815,1.83792,1.83792,11000000.0
2008-02-19 14:47:00,1.83784,1.83784,1.83752,1.83752,7000000.0
2008-02-19 14:48:00,1.83744,1.83813,1.83744,1.83813,21000000.0
2008-02-19 14:49:00,1.83819,1.83843,1.83815,1.83843,32000000.0
2008-02-19 14:50:00,1.83854,1.83875,1.83854,1.83866,33000000.0
2008-02-19 14:51:00,1.83885,1.83898,1.83871,1.83894,37000000.0
2008-02-19 14:52:00,1.83927,1.83928,1.83908,1.83908,17000000.0
2008-02-19 14:53:00,1.83894,1.83907,1.8389,1.83907,22000000.0
2008-02-19 14:54:00,1.8394,1.83986,1.8394,1.83986,17000000.0
2008-02-19 14:55:00,1.83969,1.83975,1.83917,1.83917,7000000.0
2008-02-19 14:56:00,1.83854,1.83854,1.83782,1.83782,21000000.0
2008-02-19 14:57:00,1.83769,1.83846,1.83769,1.83843,12000000.0
2008-02-19 14:58:00,1.83825,1.83841,1.83804,1.83804,31000000.0
2008-02-19 14:59:00,1.83808,1.8385,1.83808,1.8385,20000000.0
2008-02-19 15:00:00,1.83871,1.83913,1.83871,1.83913,32000000.0
2008-02-19 15:01:00,1.83913,1.83913,1.83885,1.83899,14000000.0
2008-02-19 15:02:00,1.83878,1.83909,1.83875,1.83885,26000000.0
2008-02-19 15:03:00,1.83911,1.83932,1.83895,1.8391,30000000.0
2008-02-19 15:04:00,1.83923,1.83944,1.83903,1.83944,29000000.0
2008-02-19 15:05:00,1.83958,1.83994,1.83958,1.83976,28000000.0
2008-02-19 15:06:00,1.83968,1.84005,1.83968,1.83993,16000000.0
2008-02-19 15:07:00,1.83999,1.83999,1.83966,1.83966,26000000.0
2008-02-19 15:08:00,1.83967,1.84084,1.83967,1.84077,25000000.0
2008-02-19 15:09:00,1.84088,1.84088,1.84021,1.84021,34000000.0
2008-02-19 15:10:00,1.84026,1.84037,1.84019,1.84037,36000000.0
2008-02-19 15:11:00,1.84051,1.84062,1.84001,1.84001,27000000.0
2008-02-19 15:12:00,1.84035,1.84135,1.84035,1.84135,26000000.0
2008-02-19 15:13:00,1.84138,1.84138,1.84095,1.84095,41000000.0
2008-02-19 15:14:00,1.84085,1.841,1.84052,1.84052,30000000.0
2008-02-19 15:15:00,1.84031,1.84066,1.84031,1.84058,21000000.0
2008-02-19 15:16:00,1.8405,1.84067,1.8405,1.84061,9000000.0
2008-02-19 15:17:00,1.84057,1.84096,1.84057,1.84085,26000000.0
2008-02-19 15:18:00,1.84087,1.84094,1.84087,1.84089,10000000.0
2008-02-19 15:19:00,1.84076,1.84076,1.84036,1.84036,16000000.0
2008-02-19 15:20:00,1.84021,1.84021,1.83981,1.83988,20000000.0
2008-02-19 15:21:00,1.83983,1.83983,1.83964,1.83964,12000000.0
2008-02-19 15:22:00,1.83962,1.83978,1.83962,1.83976,22000000.0
2008-02-19 15:23:00,1.83965,1.83983,1.83944,1.83944,36000000.0
2008-02-19 15:24:00,1.83967,1.8399,1.83967,1.83973,20000000.0
2008-02-19 15:25:00,1.83954,1.83954,1.83906,1.83906,14000000.0
2008-02-19 15:26:00,1.83879,1.83915,1.83822,1.83822,40000000.0
2008-02-19 15:27:00,1.83859,1.83878,1.83856,1.8387,32000000.0
2008-02-19 15:28:00,1.83849,1.83859,1.83837,1.83854,55000000.0
2008-02-19 15:29:00,1.83886,1.83932,1.83684,1.83684,47000000.0
2008-02-19 15:30:00,1.83674,1.83923,1.83674,1.83833,71000000.0
2008-02-19 15:31:00,1.83812,1.83823,1.83811,1.83823,58000000.0
2008-02-19 15:32:00,1.83828,1.83847,1.83828,1.83844,25000000.0
2008-02-19 15:33:00,1.8385,1.83919,1.8385,1.83919,32000000.0
2008-02-19 15:34:00,1.83916,1.83929,1.83911,1.83929,22000000.0
2008-02-19 15:35:00,1.83941,1.83959,1.83925,1.83959,30000000.0
2008-02-19 15:36:00,1.8395,1.8395,1.83933,1.83938,23000000.0
2008-02-19 15:37:00,1.8392,1.8392,1.83902,1.83906,24000000.0
2008-02-19 15:38:00,1.83895,1.83942,1.83895,1.83942,61000000.0
2008-02-19 15:39:00,1.83953,1.83972,1.83949,1.83954,40000000.0
2008-02-19 15:40:00,1.83941,1.83941,1.83895,1.83898,37000000.0
2008-02-19 15:41:00,1.83968,1.83968,1.83936,1.8394,43000000.0
2008-02-19 15:42:00,1.83945,1.84027,1.83945,1.84027,41000000.0
2008-02-19 15:43:00,1.84002,1.84036,1.84002,1.84028,30000000.0
2008-02-19 15:44:00,1.84027,1.84028,1.84021,1.84022,29000000.0
2008-02-19 15:45:00,1.84016,1.84053,1.84008,1.84053,36000000.0
2008-02-19 15:46:00,1.84072,1.84072,1.84049,1.84049,24000000.0
2008-02-19 15:47:00,1.84044,1.84049,1.84039,1.84039,31000000.0
2008-02-19 15:48:00,1.84026,1.84055,1.84023,1.84024,33000000.0
2008-02-19 15:49:00,1.84027,1.84071,1.84027,1.84056,25000000.0
2008-02-19 15:50:00,1.84048,1.84056,1.84035,1.84052,11000000.0
2008-02-19 15:51:00,1.84037,1.84085,1.84012,1.84085,37000000.0
2008-02-19 15:52:00,1.8406,1.84109,1.8406,1.84109,23000000.0
2008-02-19 15:53:00,1.84127,1.8413,1.84086,1.84086,15000000.0
2008-02-19 15:54:00,1.84095,1.84119,1.84095,1.84097,26000000.0
2008-02-19 15:55:00,1.84085,1.84105,1.84085,1.84105,33000000.0
2008-02-19 15:56:00,1.84104,1.84104,1.8409,1.8409,36000000.0
2008-02-19 15:57:00,1.84094,1.8412,1.84094,1.84118,34000000.0
2008-02-19 15:58:00,1.84095,1.84096,1.84078,1.84084,24000000.0
2008-02-19 15:59:00,1.84113,1.8414,1.84113,1.84123,23000000.0
2008-02-19 16:00:00,1.84124,1.84131,1.84112,1.84131,51000000.0
2008-02-19 16:01:00,1.84131,1.84206,1.84131,1.84206,31000000.0
2008-02-19 16:02:00,1.84211,1.84218,1.84199,1.8421,29000000.0
2008-02-19 16:03:00,1.84209,1.84227,1.84209,1.84221,51000000.0
2008-02-19 16:04:00,1.84214,1.84222,1.84188,1.84222,38000000.0
2008-02-19 16:05:00,1.8421,1.84253,1.8421,1.84239,37000000.0
2008-02-19 16:06:00,1.84233,1.84247,1.84191,1.84191,33000000.0
2008-02-19 16:07:00,1.84166,1.84194,1.84162,1.84194,37000000.0
2008-02-19 16:08:00,1.84207,1.84208,1.84184,1.84184,37000000.0
2008-02-19 16:09:00,1.84193,1.84196,1.8416,1.84187,44000000.0
2008-02-19 16:10:00,1.84173,1.84173,1.84116,1.84116,41000000.0
2008-02-19 16:11:00,1.84114,1.84141,1.84114,1.84141,27000000.0
2008-02-19 16:12:00,1.84156,1.8417,1.84153,1.84153,22000000.0
2008-02-19 16:13:00,1.84162,1.84167,1.84133,1.84167,38000000.0
2008-02-19 16:14:00,1.84162,1.84181,1.84153,1.84181,41000000.0
2008-02-19 16:15:00,1.84185,1.84185,1.84171,1.84176,42000000.0
2008-02-19 16:16:00,1.84179,1.84192,1.84175,1.84191,45000000.0
2008-02-19 16:17:00,1.84191,1.84193,1.84168,1.84168,22000000.0
2008-02-19 16:18:00,1.84191,1.84213,1.84191,1.84208,49000000.0
2008-02-19 16:19:00,1.8419,1.8419,1.84155,1.84155,27000000.0
2008-02-19 16:20:00,1.84147,1.84165,1.84147,1.8416,52000000.0
2008-02-19 16:21:00,1.84193,1.84202,1.84177,1.84189,37000000.0
2008-02-19 16:22:00,1.84194,1.84224,1.84194,1.84224,50000000.0
2008-02-19 16:23:00,1.84231,1.84231,1.84179,1.84187,48000000.0
2008-02-19 16:24:00,1.84198,1.84232,1.84198,1.84232,44000000.0
2008-02-19 16:25:00,1.84238,1.84238,1.84109,1.84115,28000000.0
2008-02-19 16:26:00,1.84069,1.84074,1.84045,1.84074,41000000.0
2008-02-19 16:27:00,1.84061,1.84116,1.84061,1.84116,46000000.0
2008-02-19 16:28:00,1.84121,1.84179,1.84121,1.84179,34000000.0
2008-02-19 16:29:00,1.84189,1.84202,1.84182,1.84182,24000000.0
2008-02-19 16:30:00,1.84175,1.84195,1.84174,1.84186,43000000.0
2008-02-19 16:31:00,1.84179,1.8418,1.8416,1.84169,36000000.0
2008-02-19 16:32:00,1.84141,1.84145,1.84109,1.8414,34000000.0
2008-02-19 16:33:00,1.84158,1.84158,1.84139,1.84143,41000000.0
2008-02-19 16:34:00,1.84149,1.84155,1.84129,1.84142,29000000.0
2008-02-19 16:35:00,1.84175,1.84184,1.84143,1.84164,53000000.0
2008-02-19 16:36:00,1.84181,1.84228,1.84172,1.84228,43000000.0
2008-02-19 16:37:00,1.84245,1.84345,1.84245,1.84345,56000000.0
2008-02-19 16:38:00,1.84351,1.84351,1.84325,1.84335,34000000.0
2008-02-19 16:39:00,1.84335,1.84335,1.84313,1.84316,43000000.0
2008-02-19 16:40:00,1.84281,1.84284,1.84257,1.8427,63000000.0
2008-02-19 16:41:00,1.84332,1.84366,1.84324,1.84349,44000000.0
2008-02-19 16:42:00,1.84362,1.84368,1.84337,1.84368,57000000.0
2008-02-19 16:43:00,1.84335,1.84354,1.84334,1.84337,20000000.0
2008-02-19 16:44:00,1.84348,1.84366,1.84341,1.84349,34000000.0
2008-02-19 16:45:00,1.84281,1.84282,1.84259,1.84278,41000000.0
2008-02-19 16:46:00,1.84294,1.84314,1.84288,1.84314,59000000.0
2008-02-19 16:47:00,1.84303,1.84317,1.84294,1.84309,55000000.0
2008-02-19 16:48:00,1.84312,1.84357,1.84312,1.84357,46000000.0
2008-02-19 16:49:00,1.84372,1.84392,1.84365,1.84376,35000000.0
2008-02-19 16:50:00,1.84334,1.84334,1.84295,1.8431,45000000.0
2008-02-19 16:51:00,1.8431,1.84336,1.84309,1.84309,30000000.0
2008-02-19 16:52:00,1.84336,1.84383,1.84336,1.84383,30000000.0
2008-02-19 16:53:00,1.84437,1.84451,1.84421,1.84421,19000000.0
2008-02-19 16:54:00,1.84405,1.84415,1.84395,1.84406,18000000.0
2008-02-19 16:55:00,1.84412,1.84437,1.84412,1.84419,40000000.0
2008-02-19 16:56:00,1.84419,1.84419,1.84372,1.84374,37000000.0
2008-02-19 16:57:00,1.84366,1.84381,1.84346,1.84346,17000000.0
2008-02-19 16:58:00,1.84358,1.84358,1.84328,1.84331,45000000.0
2008-02-19 16:59:00,1.84358,1.84379,1.84353,1.84379,39000000.0
2008-02-19 17:00:00,1.84365,1.84365,1.84344,1.84358,47000000.0
2008-02-19 17:01:00,1.84359,1.84368,1.84347,1.84368,26000000.0
2008-02-19 17:02:00,1.84393,1.84393,1.84356,1.84366,33000000.0
2008-02-19 17:03:00,1.84371,1.84372,1.84326,1.84342,33000000.0
2008-02-19 17:04:00,1.84341,1.84399,1.84341,1.84399,37000000.0
2008-02-19 17:05:00,1.84404,1.84404,1.84352,1.84352,35000000.0
2008-02-19 17:06:00,1.84363,1.84363,1.84339,1.84339,46000000.0
2008-02-19 17:07:00,1.84322,1.84344,1.84322,1.84328,33000000.0
2008-02-19 17:08:00,1.84327,1.84335,1.84319,1.84319,45000000.0
2008-02-19 17:09:00,1.8431,1.84318,1.84302,1.84305,47000000.0
2008-02-19 17:10:00,1.84329,1.84346,1.84329,1.84345,36000000.0
2008-02-19 17:11:00,1.84324,1.84332,1.84314,1.84324,44000000.0
2008-02-19 17:12:00,1.84319,1.84325,1.84304,1.84307,23000000.0
2008-02-19 17:13:00,1.8432,1.8432,1.84294,1.84303,35000000.0
2008-02-19 17:14:00,1.84295,1.84316,1.84279,1.84296,27000000.0
2008-02-19 17:15:00,1.84297,1.84297,1.84239,1.84239,26000000.0
2008-02-19 17:16:00,1.84221,1.84221,1.84204,1.84204,27000000.0
2008-02-19 17:17:00,1.84195,1.84195,1.84151,1.84151,38000000.0
2008-02-19 17:18:00,1.84184,1.84206,1.84184,1.84198,29000000.0
2008-02-19 17:19:00,1.84193,1.84218,1.84192,1.84218,19000000.0
2008-02-19 17:20:00,1.84223,1.84232,1.84223,1.84228,29000000.0
2008-02-19 17:21:00,1.84243,1.84244,1.8423,1.84237,26000000.0
2008-02-19 17:22:00,1.8422,1.8422,1.84186,1.84186,30000000.0
2008-02-19 17:23:00,1.84185,1.84193,1.84184,1.84193,32000000.0
2008-02-19 17:24:00,1.84158,1.8416,1.8414,1.84144,23000000.0
2008-02-19 17:25:00,1.84168,1.84177,1.84137,1.84155,20000000.0
2008-02-19 17:26:00,1.84166,1.84166,1.84137,1.84137,18000000.0
2008-02-19 17:27:00,1.84153,1.84187,1.84153,1.84187,44000000.0
2008-02-19 17:28:00,1.84189,1.84189,1.84159,1.84165,39000000.0
2008-02-19 17:29:00,1.84152,1.84169,1.84151,1.84151,36000000.0
2008-02-19 17:30:00,1.84119,1.84127,1.84108,1.84127,61000000.0
2008-02-19 17:31:00,1.84147,1.84184,1.84147,1.84147,62000000.0
2008-02-19 17:32:00,1.84152,1.84163,1.84125,1.84163,54000000.0
2008-02-19 17:33:00,1.84168,1.84198,1.84146,1.84198,64000000.0
2008-02-19 17:34:00,1.84196,1.8421,1.84192,1.8421,60000000.0
2008-02-19 17:35:00,1.84208,1.84215,1.84207,1.84215,43000000.0
2008-02-19 17:36:00,1.84216,1.84217,1.84206,1.84208,58000000.0
2008-02-19 17:37:00,1.84216,1.84236,1.84216,1.84236,47000000.0
2008-02-19 17:38:00,1.84261,1.84288,1.84261,1.8427,44000000.0
2008-02-19 17:39:00,1.84266,1.84276,1.84255,1.84267,41000000.0
2008-02-19 17:40:00,1.84257,1.84257,1.84228,1.84228,59000000.0
2008-02-19 17:41:00,1.84266,1.84298,1.84266,1.84298,50000000.0
2008-02-19 17:42:00,1.8431,1.84316,1.843,1.84301,37000000.0
2008-02-19 17:43:00,1.84231,1.84242,1.84228,1.8423,33000000.0
2008-02-19 17:44:00,1.84216,1.8426,1.84216,1.8426,46000000.0
2008-02-19 17:45:00,1.8431,1.84358,1.8431,1.84358,49000000.0
2008-02-19 17:46:00,1.84371,1.84371,1.84343,1.84345,56000000.0
2008-02-19 17:47:00,1.84374,1.84388,1.84349,1.84349,65000000.0
2008-02-19 17:48:00,1.84266,1.84338,1.84266,1.84338,61000000.0
2008-02-19 17:49:00,1.84325,1.84325,1.84264,1.84276,72000000.0
2008-02-19 17:50:00,1.84304,1.84338,1.84284,1.84338,53000000.0
2008-02-19 17:51:00,1.84348,1.84351,1.84335,1.84339,54000000.0
2008-02-19 17:52:00,1.84314,1.84314,1.84283,1.84283,51000000.0
2008-02-19 17:53:00,1.84271,1.84274,1.84263,1.84263,42000000.0
2008-02-19 17:54:00,1.84284,1.84292,1.84284,1.8429,32000000.0
2008-02-19 17:55:00,1.84302,1.84302,1.84166,1.84166,32000000.0
2008-02-19 17:56:00,1.84157,1.84172,1.84157,1.84172,47000000.0
2008-02-19 17:57:00,1.84214,1.84216,1.84197,1.84197,34000000.0
2008-02-19 17:58:00,1.84204,1.84257,1.84204,1.84245,44000000.0
2008-02-19 17:59:00,1.84254,1.84286,1.84254,1.84286,39000000.0
2008-02-19 18:00:00,1.8428,1.8428,1.84246,1.84246,32000000.0
2008-02-19 18:01:00,1.84264,1.84277,1.84264,1.84277,52000000.0
2008-02-19 18:02:00,1.84276,1.84294,1.84276,1.84292,30000000.0
2008-02-19 18:03:00,1.84304,1.84343,1.84294,1.84309,38000000.0
2008-02-19 18:04:00,1.84271,1.84299,1.84271,1.84299,38000000.0
2008-02-19 18:05:00,1.84345,1.8436,1.84345,1.84359,36000000.0
2008-02-19 18:06:00,1.84368,1.84372,1.84362,1.84372,32000000.0
2008-02-19 18:07:00,1.84373,1.84419,1.84366,1.84419,38000000.0
2008-02-19 18:08:00,1.84477,1.84495,1.84477,1.84486,56000000.0
2008-02-19 18:09:00,1.84506,1.84506,1.84483,1.845,34000000.0
2008-02-19 18:10:00,1.84552,1.84581,1.84551,1.84581,26000000.0
2008-02-19 18:11:00,1.84584,1.84599,1.8457,1.8457,34000000.0
2008-02-19 18:12:00,1.84554,1.84581,1.84554,1.84577,24000000.0
2008-02-19 18:13:00,1.84567,1.84567,1.84536,1.84536,30000000.0
2008-02-19 18:14:00,1.84534,1.84557,1.84514,1.84557,22000000.0
2008-02-19 18:15:00,1.84548,1.84562,1.84524,1.84534,21000000.0
2008-02-19 18:16:00,1.84521,1.84552,1.84518,1.84518,66000000.0
2008-02-19 18:17:00,1.8451,1.84512,1.84496,1.84508,60000000.0
2008-02-19 18:18:00,1.84531,1.84577,1.84531,1.84553,33000000.0
2008-02-19 18:19:00,1.84532,1.84547,1.84523,1.84542,46000000.0
2008-02-19 18:20:00,1.84558,1.84565,1.84537,1.84537,61000000.0
2008-02-19 18:21:00,1.84539,1.84541,1.84524,1.84536,37000000.0
2008-02-19 18:22:00,1.84508,1.84554,1.84508,1.84527,49000000.0
2008-02-19 18:23:00,1.84521,1.84525,1.84504,1.84519,34000000.0
2008-02-19 18:24:00,1.84498,1.84523,1.84498,1.84523,47000000.0
2008-02-19 18:25:00,1.84533,1.84551,1.8453,1.84551,31000000.0
2008-02-19 18:26:00,1.84563,1.84593,1.84562,1.84562,43000000.0
2008-02-19 18:27:00,1.84559,1.84578,1.84559,1.84561,35000000.0
2008-02-19 18:28:00,1.84572,1.84616,1.84572,1.84616,18000000.0
2008-02-19 18:29:00,1.84618,1.84623,1.8461,1.8461,24000000.0
2008-02-19 18:30:00,1.84579,1.84606,1.84565,1.84606,32000000.0
2008-02-19 18:31:00,1.84611,1.84654,1.84597,1.84654,46000000.0
2008-02-19 18:32:00,1.8462,1.8462,1.84553,1.84553,55000000.0
2008-02-19 18:33:00,1.84519,1.84529,1.84514,1.84526,29000000.0
2008-02-19 18:34:00,1.84499,1.84499,1.84448,1.84448,32000000.0
2008-02-19 18:35:00,1.84445,1.84468,1.84442,1.84454,47000000.0
2008-02-19 18:36:00,1.8446,1.84461,1.84438,1.84444,65000000.0
2008-02-19 18:37:00,1.84398,1.84398,1.84287,1.84287,63000000.0
2008-02-19 18:38:00,1.84292,1.84296,1.84281,1.84281,61000000.0
2008-02-19 18:39:00,1.84251,1.84252,1.84235,1.84239,37000000.0
2008-02-19 18:40:00,1.84155,1.84212,1.84074,1.8417,52000000.0
2008-02-19 18:41:00,1.84232,1.84238,1.84212,1.84235,68000000.0
2008-02-19 18:42:00,1.84225,1.84244,1.84224,1.84244,40000000.0
2008-02-19 18:43:00,1.84243,1.84252,1.84234,1.84252,39000000.0
2008-02-19 18:44:00,1.84276,1.84276,1.84262,1.84266,33000000.0
2008-02-19 18:45:00,1.84244,1.84244,1.84222,1.84226,57000000.0
2008-02-19 18:46:00,1.84211,1.84255,1.84211,1.84255,61000000.0
2008-02-19 18:47:00,1.84264,1.84277,1.84264,1.84277,41000000.0
2008-02-19 18:48:00,1.84332,1.84387,1.84332,1.84387,26000000.0
2008-02-19 18:49:00,1.84387,1.84389,1.84368,1.84368,31000000.0
2008-02-19 18:50:00,1.8439,1.84403,1.84385,1.84403,37000000.0
2008-02-19 18:51:00,1.84427,1.84427,1.84405,1.8442,17000000.0
2008-02-19 18:52:00,1.84425,1.84432,1.84409,1.84419,33000000.0
2008-02-19 18:53:00,1.84409,1.84427,1.84346,1.84346,31000000.0
2008-02-19 18:54:00,1.84315,1.8432,1.84301,1.8432,11000000.0
2008-02-19 18:55:00,1.84337,1.84337,1.843,1.84319,22000000.0
2008-02-19 18:56:00,1.84337,1.84353,1.84337,1.84339,16000000.0
2008-02-19 18:57:00,1.84342,1.84363,1.84342,1.8436,15000000.0
2008-02-19 18:58:00,1.84367,1.84396,1.84367,1.84396,19000000.0
2008-02-19 18:59:00,1.84399,1.84399,1.8438,1.84394,26000000.0
2008-02-19 19:00:00,1.84393,1.84393,1.84363,1.8438,12000000.0
2008-02-19 19:01:00,1.84371,1.84391,1.84371,1.84382,18000000.0
2008-02-19 19:02:00,1.84391,1.84392,1.84373,1.84378,23000000.0
2008-02-19 19:03:00,1.84371,1.84388,1.84371,1.84383,21000000.0
2008-02-19 19:04:00,1.84387,1.84402,1.84387,1.84402,55000000.0
2008-02-19 19:05:00,1.84384,1.84393,1.84349,1.84393,42000000.0
2008-02-19 19:06:00,1.84374,1.84389,1.84353,1.84389,63000000.0
2008-02-19 19:07:00,1.84333,1.8435,1.84329,1.84329,39000000.0
2008-02-19 19:08:00,1.8427,1.8427,1.84234,1.84234,32000000.0
2008-02-19 19:09:00,1.84229,1.84252,1.84213,1.84249,56000000.0
2008-02-19 19:10:00,1.84258,1.84259,1.84241,1.84241,27000000.0
2008-02-19 19:11:00,1.84241,1.84247,1.84215,1.84216,36000000.0
2008-02-19 19:12:00,1.84157,1.84157,1.84127,1.84155,25000000.0
2008-02-19 19:13:00,1.842,1.84241,1.842,1.84241,23000000.0
2008-02-19 19:14:00,1.84221,1.84221,1.84206,1.84217,37000000.0
2008-02-19 19:15:00,1.84221,1.84227,1.84215,1.84227,17000000.0
2008-02-19 19:16:00,1.84258,1.84281,1.84257,1.84257,23000000.0
2008-02-19 19:17:00,1.84254,1.84272,1.84254,1.84272,17000000.0
2008-02-19 19:18:00,1.84276,1.84276,1.84269,1.8427,30000000.0
2008-02-19 19:19:00,1.84255,1.84264,1.84218,1.84246,36000000.0
2008-02-19 19:20:00,1.8424,1.84264,1.8424,1.84264,23000000.0
2008-02-19 19:21:00,1.84269,1.84269,1.84254,1.84254,21000000.0
2008-02-19 19:22:00,1.8424,1.8424,1.8422,1.84224,25000000.0
2008-02-19 19:23:00,1.84218,1.84235,1.84218,1.84231,12000000.0
2008-02-19 19:24:00,1.84209,1.84211,1.84185,1.84201,39000000.0
2008-02-19 19:25:00,1.842,1.84203,1.84185,1.84195,49000000.0
2008-02-19 19:26:00,1.84201,1.84201,1.84191,1.84193,48000000.0
2008-02-19 19:27:00,1.84117,1.84173,1.84104,1.84104,51000000.0
2008-02-19 19:28:00,1.84195,1.84196,1.84188,1.84192,40000000.0
2008-02-19 19:29:00,1.84188,1.84208,1.84177,1.84193,28000000.0
2008-02-19 19:30:00,1.84201,1.84216,1.84159,1.84159,32000000.0
2008-02-19 19:31:00,1.84152,1.84181,1.84152,1.84171,28000000.0
2008-02-19 19:32:00,1.84184,1.84236,1.84184,1.84223,31000000.0
2008-02-19 19:33:00,1.84248,1.84248,1.84222,1.84222,14000000.0
2008-02-19 19:34:00,1.84217,1.84217,1.84189,1.84217,49000000.0
2008-02-19 19:35:00,1.84159,1.84163,1.84107,1.84163,28000000.0
2008-02-19 19:36:00,1.84154,1.84156,1.84142,1.84156,16000000.0
2008-02-19 19:37:00,1.84089,1.84167,1.84085,1.84133,26000000.0
2008-02-19 19:38:00,1.84174,1.84206,1.84174,1.84186,6000000.0
2008-02-19 19:39:00,1.84166,1.84166,1.84136,1.84145,13000000.0
2008-02-19 19:40:00,1.84136,1.84156,1.84134,1.84145,16000000.0
2008-02-19 19:41:00,1.8413,1.8414,1.84123,1.8414,17000000.0
2008-02-19 19:42:00,1.84141,1.84158,1.84136,1.8415,19000000.0
2008-02-19 19:43:00,1.84136,1.84136,1.84117,1.84117,21000000.0
2008-02-19 19:44:00,1.84104,1.84104,1.84081,1.84081,21000000.0
2008-02-19 19:45:00,1.84083,1.84117,1.84075,1.84097,33000000.0
2008-02-19 19:46:00,1.84129,1.84169,1.84098,1.84169,18000000.0
2008-02-19 19:47:00,1.84181,1.84186,1.84178,1.84186,22000000.0
2008-02-19 19:48:00,1.84177,1.84177,1.84098,1.84098,18000000.0
2008-02-19 19:49:00,1.84095,1.84115,1.84094,1.84098,27000000.0
2008-02-19 19:50:00,1.8409,1.8409,1.84079,1.84082,23000000.0
2008-02-19 19:51:00,1.84091,1.84091,1.84084,1.84087,25000000.0
2008-02-19 19:52:00,1.84093,1.84095,1.84086,1.84086,15000000.0
2008-02-19 19:53:00,1.84081,1.84081,1.84063,1.84063,21000000.0
2008-02-19 19:54:00,1.84075,1.84113,1.84075,1.84113,9000000.0
2008-02-19 19:55:00,1.84166,1.84166,1.84116,1.8412,30000000.0
2008-02-19 19:56:00,1.84128,1.84156,1.84128,1.84151,20000000.0
2008-02-19 19:57:00,1.84149,1.84155,1.84145,1.84145,12000000.0
2008-02-19 19:58:00,1.84214,1.84214,1.84176,1.84176,13000000.0
2008-02-19 19:59:00,1.84184,1.84201,1.84176,1.84201,31000000.0
2008-02-19 20:00:00,1.84203,1.84204,1.84193,1.84203,23000000.0
2008-02-19 20:01:00,1.84189,1.84189,1.84133,1.84133,13000000.0
2008-02-19 20:02:00,1.84136,1.84136,1.84107,1.84112,20000000.0
2008-02-19 20:03:00,1.84111,1.8412,1.84084,1.8412,18000000.0
2008-02-19 20:04:00,1.84116,1.84133,1.84112,1.8412,27000000.0
2008-02-19 20:05:00,1.84125,1.84141,1.84115,1.84141,23000000.0
2008-02-19 20:06:00,1.84147,1.84165,1.84147,1.84162,13000000.0
2008-02-19 20:07:00,1.8416,1.8416,1.84128,1.84129,29000000.0
2008-02-19 20:08:00,1.84135,1.84167,1.84128,1.84167,15000000.0
2008-02-19 20:09:00,1.84173,1.84174,1.84151,1.84151,17000000.0
2008-02-19 20:10:00,1.8415,1.8415,1.84147,1.84147,2000000.0
2008-02-19 20:11:00,1.84152,1.84162,1.84136,1.84162,10000000.0
2008-02-19 20:12:00,1.8416,1.8417,1.84156,1.84158,15000000.0
2008-02-19 20:13:00,1.84152,1.84169,1.84141,1.84144,17000000.0
2008-02-19 20:14:00,1.84131,1.84131,1.84062,1.84081,15000000.0
2008-02-19 20:15:00,1.84027,1.84027,1.8401,1.84014,10000000.0
2008-02-19 20:16:00,1.83998,1.84017,1.83998,1.84007,22000000.0
2008-02-19 20:17:00,1.84017,1.84081,1.84017,1.84081,17000000.0
2008-02-19 20:18:00,1.84091,1.84091,1.84004,1.84004,24000000.0
2008-02-19 20:19:00,1.84012,1.84033,1.84008,1.8401,9000000.0
2008-02-19 20:20:00,1.84008,1.84017,1.83993,1.83999,14000000.0
2008-02-19 20:21:00,1.8403,1.84065,1.8403,1.84065,7000000.0
2008-02-19 20:22:00,1.84077,1.8408,1.84068,1.84076,12000000.0
2008-02-19 20:23:00,1.84073,1.84088,1.84073,1.84088,8000000.0
2008-02-19 20:24:00,1.84077,1.84086,1.84046,1.84046,15000000.0
2008-02-19 20:25:00,1.84024,1.84048,1.84024,1.84029,16000000.0
2008-02-19 20:26:00,1.84028,1.84055,1.84009,1.84009,22000000.0
2008-02-19 20:27:00,1.84012,1.84055,1.84012,1.84055,11000000.0
2008-02-19 20:28:00,1.84032,1.84032,1.84009,1.84014,7000000.0
2008-02-19 20:29:00,1.83989,1.84004,1.83979,1.83979,20000000.0
2008-02-19 20:30:00,1.83984,1.8401,1.83982,1.84002,27000000.0
2008-02-19 20:31:00,1.84012,1.84019,1.84012,1.84019,17000000.0
2008-02-19 20:32:00,1.84014,1.84018,1.8401,1.84016,20000000.0
2008-02-19 20:33:00,1.84021,1.84028,1.84006,1.8402,14000000.0
2008-02-19 20:34:00,1.84012,1.84012,1.83996,1.84002,28000000.0
2008-02-19 20:35:00,1.84001,1.84001,1.83959,1.83965,23000000.0
2008-02-19 20:36:00,1.8396,1.83997,1.83957,1.83997,11000000.0
2008-02-19 20:37:00,1.84046,1.84051,1.8401,1.8401,7000000.0
2008-02-19 20:38:00,1.84051,1.84071,1.84051,1.84055,10000000.0
2008-02-19 20:39:00,1.84045,1.84057,1.84042,1.84057,9000000.0
2008-02-19 20:40:00,1.84042,1.84101,1.84042,1.84101,5000000.0
2008-02-19 20:41:00,1.84126,1.84163,1.84126,1.84149,8000000.0
2008-02-19 20:42:00,1.84135,1.84167,1.84133,1.84133,15000000.0
2008-02-19 20:43:00,1.84148,1.84152,1.84147,1.84152,12000000.0
2008-02-19 20:44:00,1.84154,1.84164,1.84152,1.84163,7000000.0
2008-02-19 20:45:00,1.84175,1.84178,1.84163,1.84178,12000000.0
2008-02-19 20:46:00,1.84134,1.84143,1.84131,1.84132,9000000.0
2008-02-19 20:47:00,1.84129,1.84141,1.84126,1.84141,11000000.0
2008-02-19 20:48:00,1.84145,1.84152,1.84135,1.84137,6000000.0
2008-02-19 20:49:00,1.84132,1.84137,1.84128,1.84135,18000000.0
2008-02-19 20:50:00,1.84137,1.84145,1.84134,1.84138,7000000.0
2008-02-19 20:51:00,1.84136,1.84136,1.84125,1.84129,18000000.0
2008-02-19 20:52:00,1.84118,1.84122,1.84109,1.8411,15000000.0
2008-02-19 20:53:00,1.84111,1.84111,1.84102,1.84104,8000000.0
2008-02-19 20:54:00,1.84093,1.84108,1.84093,1.84098,10000000.0
2008-02-19 20:55:00,1.84089,1.84092,1.84083,1.8409,8000000.0
2008-02-19 20:56:00,1.841,1.84104,1.84096,1.84098,8000000.0
2008-02-19 20:57:00,1.84094,1.84098,1.84088,1.84098,18000000.0
2008-02-19 20:58:00,1.84104,1.84104,1.84092,1.84092,14000000.0
2008-02-19 20:59:00,1.84099,1.84134,1.84099,1.84134,8000000.0
2008-02-19 21:00:00,1.84118,1.84128,1.84107,1.84107,11000000.0
2008-02-19 21:01:00,1.84098,1.84104,1.84092,1.84104,16000000.0
2008-02-19 21:02:00,1.84103,1.84112,1.84103,1.84107,7000000.0
2008-02-19 21:03:00,1.84099,1.84103,1.84085,1.84087,13000000.0
2008-02-19 21:04:00,1.84098,1.84098,1.84081,1.84084,8000000.0
2008-02-19 21:05:00,1.84096,1.84106,1.84092,1.84096,11000000.0
2008-02-19 21:06:00,1.84096,1.84111,1.84096,1.84111,8000000.0
2008-02-19 21:07:00,1.84084,1.84095,1.84082,1.84084,7000000.0
2008-02-19 21:08:00,1.84132,1.84133,1.84128,1.84131,11000000.0
2008-02-19 21:09:00,1.84149,1.84155,1.84149,1.84152,9000000.0
2008-02-19 21:10:00,1.841,1.841,1.84059,1.84059,9000000.0
2008-02-19 21:11:00,1.84058,1.8407,1.84058,1.84065,8000000.0
2008-02-19 21:12:00,1.84104,1.84126,1.83908,1.83908,6000000.0
2008-02-19 21:13:00,1.8408,1.84095,1.8408,1.84085,8000000.0
2008-02-19 21:14:00,1.84076,1.84104,1.84076,1.84104,8000000.0
2008-02-19 21:15:00,1.84114,1.8414,1.84114,1.84138,11000000.0
2008-02-19 21:16:00,1.8414,1.84143,1.84139,1.8414,9000000.0
2008-02-19 21:17:00,1.84169,1.84187,1.84162,1.84187,7000000.0
2008-02-19 21:18:00,1.84138,1.84173,1.84138,1.84173,7000000.0
2008-02-19 21:19:00,1.84194,1.8421,1.84193,1.84203,8000000.0
2008-02-19 21:20:00,1.84218,1.84221,1.84209,1.84209,12000000.0
2008-02-19 21:21:00,1.84249,1.84258,1.84234,1.84235,8000000.0
2008-02-19 21:22:00,1.84221,1.84221,1.84215,1.84218,7000000.0
2008-02-19 21:23:00,1.84207,1.84226,1.84204,1.84226,10000000.0
2008-02-19 21:24:00,1.84257,1.84262,1.84254,1.84262,8000000.0
2008-02-19 21:25:00,1.84283,1.84302,1.84283,1.84302,9000000.0
2008-02-19 21:26:00,1.84288,1.84297,1.84282,1.84297,17000000.0
2008-02-19 21:27:00,1.84286,1.84286,1.84249,1.84255,31000000.0
2008-02-19 21:28:00,1.84239,1.84258,1.84239,1.84258,20000000.0
2008-02-19 21:29:00,1.84253,1.84273,1.84248,1.84273,11000000.0
2008-02-19 21:30:00,1.84252,1.84252,1.8423,1.84239,9000000.0
2008-02-19 21:31:00,1.84222,1.84226,1.84213,1.84213,7000000.0
2008-02-19 21:32:00,1.84209,1.84209,1.84162,1.84166,8000000.0
2008-02-19 21:33:00,1.84173,1.84175,1.8416,1.84171,7000000.0
2008-02-19 21:34:00,1.84169,1.84183,1.84154,1.84183,10000000.0
2008-02-19 21:35:00,1.84208,1.84219,1.84208,1.84213,11000000.0
2008-02-19 21:36:00,1.84196,1.84218,1.84186,1.84202,11000000.0
2008-02-19 21:37:00,1.84196,1.84203,1.84181,1.84187,11000000.0
2008-02-19 21:38:00,1.84177,1.84177,1.84142,1.84168,26000000.0
2008-02-19 21:39:00,1.8418,1.84204,1.84177,1.84204,18000000.0
2008-02-19 21:40:00,1.84209,1.84209,1.84182,1.84182,12000000.0
2008-02-19 21:41:00,1.84128,1.8414,1.84106,1.8414,13000000.0
2008-02-19 21:42:00,1.8414,1.84141,1.84134,1.84134,7000000.0
2008-02-19 21:43:00,1.84136,1.84147,1.84129,1.8414,11000000.0
2008-02-19 21:44:00,1.84129,1.84148,1.84127,1.84148,18000000.0
2008-02-19 21:45:00,1.84151,1.84162,1.84151,1.84162,7000000.0
2008-02-19 21:46:00,1.84158,1.84163,1.84147,1.84163,15000000.0
2008-02-19 21:47:00,1.84164,1.84169,1.84154,1.84167,10000000.0
2008-02-19 21:48:00,1.84167,1.84182,1.84167,1.84178,7000000.0
2008-02-19 21:49:00,1.84212,1.843,1.84212,1.843,8000000.0
2008-02-19 21:50:00,1.84249,1.84249,1.84203,1.84203,10000000.0
2008-02-19 21:51:00,1.84227,1.84308,1.84227,1.84299,8000000.0
2008-02-19 21:52:00,1.84328,1.84429,1.84328,1.84429,10000000.0
2008-02-19 21:53:00,1.84412,1.84412,1.84333,1.84333,8000000.0
2008-02-19 21:54:00,1.84346,1.84346,1.84268,1.84268,9000000.0
2008-02-19 21:55:00,1.84231,1.84251,1.84219,1.84248,11000000.0
2008-02-19 21:56:00,1.8425,1.84263,1.84247,1.84252,7000000.0
2008-02-19 21:57:00,1.84221,1.84235,1.84217,1.8422,13000000.0
2008-02-19 21:58:00,1.84227,1.84273,1.84227,1.84244,16000000.0
2008-02-19 21:59:00,1.84274,1.84288,1.84269,1.84271,25000000.0
2008-02-19 22:00:00,1.84332,1.84346,1.8431,1.8431,12000000.0
2008-02-19 22:01:00,1.84305,1.84346,1.84305,1.84346,19000000.0
2008-02-19 22:02:00,1.84349,1.84349,1.84304,1.84304,11000000.0
2008-02-19 22:03:00,1.84317,1.84332,1.84316,1.84332,33000000.0
2008-02-19 22:04:00,1.84349,1.84379,1.84335,1.84358,11000000.0
2008-02-19 22:05:00,1.84346,1.84354,1.84346,1.8435,16000000.0
2008-02-19 22:06:00,1.84353,1.84353,1.84312,1.84312,8000000.0
2008-02-19 22:07:00,1.84196,1.84259,1.84196,1.84213,15000000.0
2008-02-19 22:08:00,1.84285,1.84294,1.84282,1.84294,30000000.0
2008-02-19 22:09:00,1.84274,1.84282,1.84274,1.84276,13000000.0
2008-02-19 22:10:00,1.84301,1.84301,1.84271,1.84275,8000000.0
2008-02-19 22:11:00,1.84268,1.84289,1.84268,1.84289,11000000.0
2008-02-19 22:12:00,1.84288,1.84295,1.84287,1.84288,15000000.0
2008-02-19 22:13:00,1.84213,1.84245,1.84208,1.84208,10000000.0
2008-02-19 22:14:00,1.84284,1.8429,1.84279,1.84288,13000000.0
2008-02-19 22:15:00,1.84287,1.84299,1.84281,1.84299,9000000.0
2008-02-19 22:16:00,1.84304,1.84311,1.84294,1.84294,8000000.0
2008-02-19 22:17:00,1.84283,1.84325,1.84278,1.84316,16000000.0
2008-02-19 22:18:00,1.84326,1.84343,1.84326,1.84326,9000000.0
2008-02-19 22:19:00,1.84343,1.84354,1.8434,1.84344,9000000.0
2008-02-19 22:20:00,1.84334,1.84344,1.84295,1.84315,7000000.0
2008-02-19 22:21:00,1.84291,1.84318,1.84289,1.84318,11000000.0
2008-02-19 22:22:00,1.84309,1.84333,1.84309,1.84312,11000000.0
2008-02-19 22:23:00,1.84312,1.84345,1.84312,1.84345,15000000.0
2008-02-19 22:24:00,1.84339,1.84356,1.84305,1.84305,10000000.0
2008-02-19 22:25:00,1.84286,1.84286,1.84234,1.84239,8000000.0
2008-02-19 22:26:00,1.84302,1.84358,1.84286,1.84358,11000000.0
2008-02-19 22:27:00,1.84354,1.84369,1.84353,1.84369,10000000.0
2008-02-19 22:28:00,1.84402,1.84409,1.84363,1.84404,8000000.0
2008-02-19 22:29:00,1.84474,1.84511,1.84474,1.84498,7000000.0
2008-02-19 22:30:00,1.845,1.84518,1.845,1.84516,11000000.0
2008-02-19 22:31:00,1.84535,1.84535,1.84487,1.84487,22000000.0
2008-02-19 22:32:00,1.84503,1.84522,1.84491,1.84497,7000000.0
2008-02-19 22:33:00,1.84489,1.84497,1.84469,1.84469,38000000.0
2008-02-19 22:34:00,1.84482,1.84559,1.84482,1.84556,47000000.0
2008-02-19 22:35:00,1.84507,1.84518,1.84505,1.84506,27000000.0
2008-02-19 22:36:00,1.84505,1.84505,1.84447,1.84447,7000000.0
2008-02-19 22:37:00,1.84437,1.84437,1.84405,1.8441,28000000.0
2008-02-19 22:38:00,1.84394,1.84443,1.84394,1.84443,15000000.0
2008-02-19 22:39:00,1.84457,1.84488,1.84457,1.84483,11000000.0
2008-02-19 22:40:00,1.84489,1.84499,1.84489,1.84499,9000000.0
2008-02-19 22:41:00,1.84493,1.845,1.8448,1.8448,16000000.0
2008-02-19 22:42:00,1.84477,1.84491,1.84477,1.84479,9000000.0
2008-02-19 22:43:00,1.84489,1.84558,1.84489,1.84558,11000000.0
2008-02-19 22:44:00,1.84556,1.84556,1.84476,1.84476,8000000.0
2008-02-19 22:45:00,1.84517,1.84526,1.8451,1.84526,12000000.0
2008-02-19 22:46:00,1.84528,1.84537,1.84517,1.84518,9000000.0
2008-02-19 22:47:00,1.84507,1.84507,1.84502,1.84503,16000000.0
2008-02-19 22:48:00,1.84531,1.84548,1.84525,1.84537,11000000.0
2008-02-19 22:49:00,1.84557,1.84735,1.84557,1.84735,12000000.0
2008-02-19 22:50:00,1.84693,1.84698,1.84673,1.84673,16000000.0
2008-02-19 22:51:00,1.84626,1.84668,1.84626,1.84659,10000000.0
2008-02-19 22:52:00,1.84707,1.84774,1.84707,1.84774,10000000.0
2008-02-19 22:53:00,1.8477,1.84803,1.84745,1.84745,8000000.0
2008-02-19 22:54:00,1.84716,1.84723,1.84663,1.84663,7000000.0
2008-02-19 22:55:00,1.84643,1.8465,1.84643,1.8465,9000000.0
2008-02-19 22:56:00,1.84655,1.84674,1.84655,1.84674,8000000.0
2008-02-19 22:57:00,1.84673,1.84687,1.8467,1.84687,7000000.0
2008-02-19 22:58:00,1.84661,1.84661,1.84632,1.84649,7000000.0
2008-02-19 22:59:00,1.84661,1.84675,1.84661,1.84675,9000000.0
2008-02-19 23:00:00,1.84665,1.84665,1.84633,1.84633,12000000.0
2008-02-19 23:01:00,1.84596,1.84596,1.84521,1.84521,9000000.0
2008-02-19 23:02:00,1.84533,1.84628,1.84533,1.84628,7000000.0
2008-02-19 23:03:00,1.84624,1.84624,1.84605,1.84605,12000000.0
2008-02-19 23:04:00,1.84582,1.84582,1.84508,1.84508,6000000.0
2008-02-19 23:05:00,1.84509,1.8451,1.84494,1.84494,11000000.0
2008-02-19 23:06:00,1.84518,1.84533,1.84518,1.84533,8000000.0
2008-02-19 23:07:00,1.84548,1.84554,1.84541,1.84554,8000000.0
2008-02-19 23:08:00,1.84549,1.84598,1.84547,1.84598,15000000.0
2008-02-19 23:09:00,1.846,1.84614,1.846,1.84614,7000000.0
2008-02-19 23:10:00,1.84631,1.84651,1.84622,1.84622,8000000.0
2008-02-19 23:11:00,1.84634,1.84643,1.8463,1.8463,8000000.0
2008-02-19 23:12:00,1.84641,1.84641,1.84617,1.84628,8000000.0
2008-02-19 23:13:00,1.84638,1.84648,1.84625,1.84625,7000000.0
2008-02-19 23:14:00,1.84596,1.84633,1.84581,1.8459,9000000.0
2008-02-19 23:15:00,1.84637,1.84643,1.84636,1.84641,8000000.0
2008-02-19 23:16:00,1.84637,1.84669,1.84637,1.84669,9000000.0
2008-02-19 23:17:00,1.84667,1.84667,1.8466,1.84667,11000000.0
2008-02-19 23:18:00,1.84659,1.84659,1.84579,1.84579,9000000.0
2008-02-19 23:19:00,1.84581,1.84611,1.84555,1.84611,9000000.0
2008-02-19 23:20:00,1.84606,1.84618,1.84596,1.84607,8000000.0
2008-02-19 23:21:00,1.84685,1.84709,1.84685,1.84691,7000000.0
2008-02-19 23:22:00,1.84686,1.84686,1.84594,1.84594,7000000.0
2008-02-19 23:23:00,1.84551,1.84551,1.84458,1.84458,7000000.0
2008-02-19 23:24:00,1.84437,1.84455,1.84411,1.84455,9000000.0
2008-02-19 23:25:00,1.84459,1.84468,1.84445,1.84468,10000000.0
2008-02-19 23:26:00,1.84495,1.84554,1.84495,1.84554,5000000.0
2008-02-19 23:27:00,1.84549,1.84549,1.84526,1.84528,8000000.0
2008-02-19 23:28:00,1.84511,1.84517,1.8449,1.84517,8000000.0
2008-02-19 23:29:00,1.84522,1.84522,1.84501,1.84501,25000000.0
2008-02-19 23:30:00,1.84518,1.84518,1.845,1.845,16000000.0
2008-02-19 23:31:00,1.84496,1.84535,1.84494,1.84535,14000000.0
2008-02-19 23:32:00,1.84523,1.84552,1.84523,1.84535,9000000.0
2008-02-19 23:33:00,1.84537,1.84556,1.84537,1.84552,8000000.0
2008-02-19 23:34:00,1.84535,1.84535,1.84482,1.84482,9000000.0
2008-02-19 23:35:00,1.84535,1.84551,1.8453,1.84551,12000000.0
2008-02-19 23:36:00,1.84566,1.84621,1.84566,1.84621,9000000.0
2008-02-19 23:37:00,1.84642,1.84652,1.84636,1.84639,8000000.0
2008-02-19 23:38:00,1.84642,1.84653,1.8464,1.84646,8000000.0
2008-02-19 23:39:00,1.84585,1.84609,1.84551,1.84551,11000000.0
2008-02-19 23:40:00,1.84626,1.84626,1.84584,1.84584,21000000.0
2008-02-19 23:41:00,1.84555,1.84555,1.84547,1.84552,8000000.0
2008-02-19 23:42:00,1.84606,1.8461,1.84599,1.8461,19000000.0
2008-02-19 23:43:00,1.84606,1.84608,1.84601,1.84605,8000000.0
2008-02-19 23:44:00,1.84609,1.84619,1.84607,1.84607,8000000.0
2008-02-19 23:45:00,1.84618,1.84631,1.84618,1.84631,7000000.0
2008-02-19 23:46:00,1.84617,1.84617,1.84575,1.84617,8000000.0
2008-02-19 23:47:00,1.84627,1.84635,1.84597,1.84597,11000000.0
2008-02-19 23:48:00,1.84604,1.84622,1.84599,1.84622,8000000.0
2008-02-19 23:49:00,1.84617,1.84638,1.84558,1.84558,9000000.0
2008-02-19 23:50:00,1.84566,1.84647,1.84566,1.84645,8000000.0
2008-02-19 23:51:00,1.8469,1.84701,1.8469,1.84701,10000000.0
2008-02-19 23:52:00,1.84695,1.84711,1.84668,1.84668,7000000.0
2008-02-19 23:53:00,1.84658,1.84785,1.84658,1.84785,10000000.0
2008-02-19 23:54:00,1.84737,1.84743,1.84714,1.84714,7000000.0
2008-02-19 23:55:00,1.84709,1.84722,1.84709,1.84722,9000000.0
2008-02-19 23:56:00,1.84699,1.84737,1.84676,1.84677,12000000.0
2008-02-19 23:57:00,1.84656,1.84705,1.84656,1.84705,25000000.0
2008-02-19 23:58:00,1.84733,1.84733,1.84704,1.84704,8000000.0
2008-02-19 23:59:00,1.84697,1.84697,1.8466,1.84674,18000000.0
2008-02-20 00:00:00,1.84682,1.84721,1.84682,1.847,7000000.0
2008-02-20 00:01:00,1.84713,1.84713,1.8468,1.8468,8000000.0
2008-02-20 00:02:00,1.84655,1.84655,1.84642,1.84642,9000000.0
2008-02-20 00:03:00,1.84641,1.84657,1.84641,1.84647,12000000.0
2008-02-20 00:04:00,1.84662,1.84662,1.84617,1.84627,10000000.0
2008-02-20 00:05:00,1.84682,1.84713,1.84668,1.84711,9000000.0
2008-02-20 00:06:00,1.84701,1.84713,1.84697,1.84712,8000000.0
2008-02-20 00:07:00,1.84731,1.8474,1.84708,1.84728,9000000.0
2008-02-20 00:08:00,1.84697,1.84703,1.84695,1.84695,8000000.0
2008-02-20 00:09:00,1.84712,1.8474,1.84712,1.8474,9000000.0
2008-02-20 00:10:00,1.84656,1.84686,1.8465,1.8465,23000000.0
2008-02-20 00:11:00,1.84726,1.84734,1.84713,1.84727,11000000.0
2008-02-20 00:12:00,1.84726,1.84726,1.84697,1.84703,9000000.0
2008-02-20 00:13:00,1.84676,1.84728,1.84676,1.84725,8000000.0
2008-02-20 00:14:00,1.84727,1.84767,1.84727,1.84767,7000000.0
2008-02-20 00:15:00,1.84696,1.84714,1.84696,1.84711,7000000.0
2008-02-20 00:16:00,1.84689,1.84689,1.84642,1.84652,9000000.0
2008-02-20 00:17:00,1.84701,1.84718,1.84701,1.84709,7000000.0
2008-02-20 00:18:00,1.84689,1.84689,1.84673,1.84673,8000000.0
2008-02-20 00:19:00,1.84692,1.84692,1.84675,1.84689,11000000.0
2008-02-20 00:20:00,1.84696,1.84708,1.8469,1.84708,7000000.0
2008-02-20 00:21:00,1.847,1.847,1.84641,1.84651,8000000.0
2008-02-20 00:22:00,1.8465,1.84672,1.8465,1.8466,8000000.0
2008-02-20 00:23:00,1.84707,1.84716,1.84664,1.84664,7000000.0
2008-02-20 00:24:00,1.84602,1.84602,1.84564,1.84564,8000000.0
2008-02-20 00:25:00,1.84598,1.84598,1.84549,1.84566,11000000.0
2008-02-20 00:26:00,1.84606,1.8461,1.84574,1.8461,7000000.0
2008-02-20 00:27:00,1.84587,1.84587,1.8455,1.8455,10000000.0
2008-02-20 00:28:00,1.84542,1.84564,1.8452,1.8452,8000000.0
2008-02-20 00:29:00,1.8451,1.8454,1.84498,1.84498,10000000.0
2008-02-20 00:30:00,1.84482,1.84494,1.84458,1.84494,5000000.0
2008-02-20 00:31:00,1.845,1.845,1.84497,1.845,7000000.0
2008-02-20 00:32:00,1.84543,1.84543,1.84509,1.84516,7000000.0
2008-02-20 00:33:00,1.84523,1.8454,1.84522,1.8454,9000000.0
2008-02-20 00:34:00,1.84544,1.84544,1.84533,1.8454,23000000.0
2008-02-20 00:35:00,1.84493,1.84493,1.84464,1.84464,7000000.0
2008-02-20 00:36:00,1.84537,1.84537,1.8446,1.8446,9000000.0
2008-02-20 00:37:00,1.84392,1.84605,1.84392,1.84554,8000000.0
2008-02-20 00:38:00,1.84506,1.84506,1.84491,1.84491,7000000.0
2008-02-20 00:39:00,1.84447,1.84467,1.84426,1.84432,7000000.0
2008-02-20 00:40:00,1.84478,1.84512,1.84478,1.84512,7000000.0
2008-02-20 00:41:00,1.84517,1.84523,1.84502,1.84521,10000000.0
2008-02-20 00:42:00,1.84485,1.84485,1.84426,1.84478,8000000.0
2008-02-20 00:43:00,1.84515,1.84522,1.84513,1.8452,5000000.0
2008-02-20 00:44:00,1.8451,1.8451,1.84384,1.84458,11000000.0
2008-02-20 00:45:00,1.84478,1.84478,1.84399,1.84462,16000000.0
2008-02-20 00:46:00,1.84516,1.84516,1.84499,1.84503,10000000.0
2008-02-20 00:47:00,1.84506,1.84512,1.84502,1.84508,7000000.0
2008-02-20 00:48:00,1.84507,1.84517,1.84499,1.84517,8000000.0
2008-02-20 00:49:00,1.84493,1.84503,1.84453,1.84453,10000000.0
2008-02-20 00:50:00,1.84435,1.84441,1.84428,1.84428,10000000.0
2008-02-20 00:51:00,1.84429,1.84429,1.84421,1.84428,8000000.0
2008-02-20 00:52:00,1.84401,1.84406,1.84381,1.84381,7000000.0
2008-02-20 00:53:00,1.84389,1.84407,1.84388,1.84396,11000000.0
2008-02-20 00:54:00,1.84407,1.8441,1.844,1.844,10000000.0
2008-02-20 00:55:00,1.84401,1.84422,1.84399,1.84422,7000000.0
2008-02-20 00:56:00,1.84426,1.84433,1.84416,1.84425,11000000.0
2008-02-20 00:57:00,1.8439,1.8439,1.8439,1.8439,10000000.0
2008-02-20 00:58:00,1.84434,1.84438,1.8443,1.84438,10000000.0
2008-02-20 00:59:00,1.84439,1.84443,1.84433,1.84443,7000000.0
2008-02-20 01:00:00,1.84448,1.84462,1.84434,1.8444,19000000.0
2008-02-20 01:01:00,1.84437,1.84438,1.84404,1.84413,12000000.0
2008-02-20 01:02:00,1.84408,1.84428,1.84405,1.84411,8000000.0
2008-02-20 01:03:00,1.84428,1.84441,1.84418,1.84427,7000000.0
2008-02-20 01:04:00,1.84485,1.84485,1.84394,1.84394,8000000.0
2008-02-20 01:05:00,1.84434,1.84434,1.84423,1.84431,7000000.0
2008-02-20 01:06:00,1.8447,1.8447,1.84393,1.84431,8000000.0
2008-02-20 01:07:00,1.84441,1.84441,1.84418,1.84439,10000000.0
2008-02-20 01:08:00,1.84429,1.84437,1.84412,1.84432,10000000.0
2008-02-20 01:09:00,1.84442,1.84442,1.84426,1.84441,8000000.0
2008-02-20 01:10:00,1.84428,1.84428,1.84387,1.8442,10000000.0
2008-02-20 01:11:00,1.84425,1.84425,1.84392,1.84392,11000000.0
2008-02-20 01:12:00,1.84396,1.84396,1.84386,1.84386,8000000.0
2008-02-20 01:13:00,1.84373,1.84373,1.8431,1.8431,8000000.0
2008-02-20 01:14:00,1.84333,1.84333,1.84304,1.84314,10000000.0
2008-02-20 01:15:00,1.8431,1.84315,1.84299,1.84315,10000000.0
2008-02-20 01:16:00,1.84328,1.84328,1.84302,1.84315,8000000.0
2008-02-20 01:17:00,1.84317,1.84331,1.84297,1.84297,11000000.0
2008-02-20 01:18:00,1.84321,1.84321,1.84304,1.84318,8000000.0
2008-02-20 01:19:00,1.84312,1.84321,1.8431,1.84321,11000000.0
2008-02-20 01:20:00,1.84313,1.84321,1.8431,1.84312,13000000.0
2008-02-20 01:21:00,1.843,1.843,1.8428,1.84289,7000000.0
2008-02-20 01:22:00,1.8429,1.8429,1.8429,1.8429,1000000.0
2008-02-20 01:23:00,1.84289,1.84293,1.84276,1.84286,8000000.0
2008-02-20 01:24:00,1.84199,1.84223,1.84199,1.84223,7000000.0
2008-02-20 01:25:00,1.84289,1.84291,1.84285,1.84285,9000000.0
2008-02-20 01:26:00,1.84285,1.84303,1.84285,1.84303,14000000.0
2008-02-20 01:27:00,1.84317,1.84353,1.84317,1.84353,15000000.0
2008-02-20 01:28:00,1.84354,1.84369,1.84351,1.84354,9000000.0
2008-02-20 01:29:00,1.84341,1.8438,1.84341,1.8438,10000000.0
2008-02-20 01:30:00,1.84386,1.84404,1.84386,1.84404,10000000.0
2008-02-20 01:31:00,1.8434,1.8434,1.84308,1.84324,7000000.0
2008-02-20 01:32:00,1.8442,1.84432,1.84416,1.84418,18000000.0
2008-02-20 01:33:00,1.84405,1.84405,1.8439,1.8439,20000000.0
2008-02-20 01:34:00,1.84387,1.844,1.84387,1.844,16000000.0
2008-02-20 01:35:00,1.84405,1.84414,1.84397,1.84412,8000000.0
2008-02-20 01:36:00,1.84414,1.84446,1.84414,1.84446,9000000.0
2008-02-20 01:37:00,1.84425,1.84431,1.84407,1.84426,7000000.0
2008-02-20 01:38:00,1.84421,1.84426,1.84421,1.84421,12000000.0
2008-02-20 01:39:00,1.84425,1.84429,1.84424,1.84427,12000000.0
2008-02-20 01:40:00,1.84365,1.84379,1.84352,1.84356,7000000.0
2008-02-20 01:41:00,1.84433,1.8445,1.84429,1.84429,11000000.0
2008-02-20 01:42:00,1.84423,1.84432,1.84423,1.84432,7000000.0
2008-02-20 01:43:00,1.84422,1.84422,1.8438,1.84403,8000000.0
2008-02-20 01:44:00,1.84399,1.84399,1.84365,1.8438,7000000.0
2008-02-20 01:45:00,1.84409,1.84409,1.84393,1.84393,7000000.0
2008-02-20 01:46:00,1.84395,1.84401,1.84381,1.84397,7000000.0
2008-02-20 01:47:00,1.84391,1.84393,1.84379,1.84387,14000000.0
2008-02-20 01:48:00,1.84394,1.84401,1.84387,1.84387,7000000.0
2008-02-20 01:49:00,1.84379,1.84379,1.84367,1.84367,8000000.0
2008-02-20 01:50:00,1.84349,1.8436,1.84344,1.84344,10000000.0
2008-02-20 01:51:00,1.84347,1.84364,1.84347,1.84361,16000000.0
2008-02-20 01:52:00,1.84355,1.84382,1.84355,1.84382,13000000.0
2008-02-20 01:53:00,1.84396,1.84401,1.84396,1.84401,7000000.0
2008-02-20 01:54:00,1.84401,1.84401,1.84381,1.84386,9000000.0
2008-02-20 01:55:00,1.84378,1.84404,1.84378,1.84404,12000000.0
2008-02-20 01:56:00,1.84396,1.84396,1.84373,1.84377,17000000.0
2008-02-20 01:57:00,1.84368,1.84373,1.84366,1.84367,13000000.0
2008-02-20 01:58:00,1.84345,1.8435,1.84343,1.84343,10000000.0
2008-02-20 01:59:00,1.84317,1.84317,1.84302,1.84309,7000000.0
2008-02-20 02:00:00,1.84304,1.84304,1.8428,1.84302,7000000.0
2008-02-20 02:01:00,1.84345,1.84376,1.84345,1.84362,8000000.0
2008-02-20 02:02:00,1.84366,1.84366,1.84336,1.8434,9000000.0
2008-02-20 02:03:00,1.84335,1.84344,1.84148,1.84329,10000000.0
2008-02-20 02:04:00,1.84265,1.8431,1.84265,1.8431,9000000.0
2008-02-20 02:05:00,1.84304,1.84309,1.84291,1.84309,10000000.0
2008-02-20 02:06:00,1.84276,1.84304,1.84276,1.8429,8000000.0
2008-02-20 02:07:00,1.84294,1.84305,1.84294,1.843,8000000.0
2008-02-20 02:08:00,1.84294,1.84317,1.84294,1.84317,10000000.0
2008-02-20 02:09:00,1.84307,1.84336,1.84307,1.84333,7000000.0
2008-02-20 02:10:00,1.84331,1.84341,1.84326,1.84336,8000000.0
2008-02-20 02:11:00,1.84349,1.84359,1.84349,1.84359,8000000.0
2008-02-20 02:12:00,1.84369,1.84369,1.84363,1.84368,7000000.0
2008-02-20 02:13:00,1.84374,1.84386,1.84374,1.84386,7000000.0
2008-02-20 02:14:00,1.84361,1.84361,1.84319,1.84336,7000000.0
2008-02-20 02:15:00,1.84378,1.84378,1.84316,1.84344,8000000.0
2008-02-20 02:16:00,1.8439,1.84397,1.84382,1.84382,9000000.0
2008-02-20 02:17:00,1.84364,1.84387,1.84364,1.84387,9000000.0
2008-02-20 02:18:00,1.84382,1.84386,1.8437,1.84386,11000000.0
2008-02-20 02:19:00,1.84387,1.84415,1.8438,1.84415,11000000.0
2008-02-20 02:20:00,1.84432,1.84432,1.84362,1.84363,9000000.0
2008-02-20 02:21:00,1.84414,1.84414,1.8438,1.84383,7000000.0
2008-02-20 02:22:00,1.84375,1.84378,1.84371,1.84378,8000000.0
2008-02-20 02:23:00,1.84432,1.84466,1.8442,1.84466,10000000.0
2008-02-20 02:24:00,1.84467,1.84467,1.84425,1.84425,8000000.0
2008-02-20 02:25:00,1.84424,1.84445,1.84423,1.84432,11000000.0
2008-02-20 02:26:00,1.84445,1.84452,1.84445,1.84452,7000000.0
2008-02-20 02:27:00,1.84452,1.8446,1.84441,1.84446,9000000.0
2008-02-20 02:28:00,1.84402,1.84417,1.8438,1.84407,7000000.0
2008-02-20 02:29:00,1.84447,1.84453,1.84433,1.84453,7000000.0
2008-02-20 02:30:00,1.84458,1.84539,1.84458,1.84539,10000000.0
2008-02-20 02:31:00,1.84576,1.84581,1.84542,1.84542,8000000.0
2008-02-20 02:32:00,1.84524,1.8455,1.8452,1.8455,7000000.0
2008-02-20 02:33:00,1.84531,1.84562,1.84531,1.8455,8000000.0
2008-02-20 02:34:00,1.84531,1.84538,1.84528,1.84533,7000000.0
2008-02-20 02:35:00,1.84558,1.84567,1.84551,1.84558,11000000.0
2008-02-20 02:36:00,1.84549,1.84549,1.8452,1.84529,7000000.0
2008-02-20 02:37:00,1.84534,1.84551,1.84532,1.84551,7000000.0
2008-02-20 02:38:00,1.8458,1.84641,1.8458,1.84641,5000000.0
2008-02-20 02:39:00,1.8464,1.84659,1.84638,1.84638,8000000.0
2008-02-20 02:40:00,1.84618,1.84627,1.84568,1.84573,7000000.0
2008-02-20 02:41:00,1.84652,1.84679,1.8465,1.84676,8000000.0
2008-02-20 02:42:00,1.84699,1.84751,1.84699,1.84751,7000000.0
2008-02-20 02:43:00,1.84782,1.84859,1.84782,1.84851,9000000.0
2008-02-20 02:44:00,1.84827,1.84832,1.84818,1.84823,7000000.0
2008-02-20 02:45:00,1.84802,1.84811,1.84751,1.84787,8000000.0
2008-02-20 02:46:00,1.84791,1.8483,1.84791,1.8483,7000000.0
2008-02-20 02:47:00,1.84838,1.84839,1.84819,1.84822,11000000.0
2008-02-20 02:48:00,1.84804,1.84821,1.84802,1.84821,11000000.0
2008-02-20 02:49:00,1.84808,1.84814,1.84796,1.84802,11000000.0
2008-02-20 02:50:00,1.84758,1.84763,1.84722,1.84722,7000000.0
2008-02-20 02:51:00,1.84735,1.84735,1.84606,1.84606,8000000.0
2008-02-20 02:52:00,1.84602,1.84643,1.84602,1.84643,7000000.0
2008-02-20 02:53:00,1.8468,1.847,1.8468,1.847,8000000.0
2008-02-20 02:54:00,1.84695,1.84706,1.8467,1.84675,7000000.0
2008-02-20 02:55:00,1.84636,1.84636,1.84523,1.84523,8000000.0
2008-02-20 02:56:00,1.84447,1.84447,1.84338,1.84351,10000000.0
2008-02-20 02:57:00,1.84358,1.84358,1.84319,1.84336,8000000.0
2008-02-20 02:58:00,1.84401,1.84424,1.84401,1.84416,7000000.0
2008-02-20 02:59:00,1.84394,1.84396,1.84369,1.84369,9000000.0
2008-02-20 03:00:00,1.84363,1.84381,1.84363,1.84381,7000000.0
2008-02-20 03:01:00,1.84392,1.84447,1.84388,1.84447,8000000.0
2008-02-20 03:02:00,1.84478,1.84481,1.84435,1.84446,8000000.0
2008-02-20 03:03:00,1.84468,1.84468,1.84454,1.84454,7000000.0
2008-02-20 03:04:00,1.84457,1.84459,1.84447,1.84447,7000000.0
2008-02-20 03:05:00,1.84441,1.84492,1.84441,1.84492,8000000.0
2008-02-20 03:06:00,1.84446,1.84451,1.84432,1.84432,10000000.0
2008-02-20 03:07:00,1.84429,1.84429,1.84416,1.84422,8000000.0
2008-02-20 03:08:00,1.84412,1.84427,1.84404,1.84405,7000000.0
2008-02-20 03:09:00,1.84465,1.84498,1.84465,1.84498,8000000.0
2008-02-20 03:10:00,1.8451,1.84541,1.8451,1.84541,10000000.0
2008-02-20 03:11:00,1.84459,1.84466,1.8445,1.84456,10000000.0
2008-02-20 03:12:00,1.84506,1.84506,1.84475,1.84475,7000000.0
2008-02-20 03:13:00,1.84553,1.84575,1.84471,1.84471,11000000.0
2008-02-20 03:14:00,1.84551,1.84551,1.84534,1.8454,8000000.0
2008-02-20 03:15:00,1.84554,1.84558,1.84546,1.84558,7000000.0
2008-02-20 03:16:00,1.84546,1.84568,1.84539,1.84547,8000000.0
2008-02-20 03:17:00,1.84566,1.84571,1.84514,1.84565,11000000.0
2008-02-20 03:18:00,1.84562,1.84569,1.84552,1.84569,10000000.0
2008-02-20 03:19:00,1.84577,1.84578,1.84553,1.84553,7000000.0
2008-02-20 03:20:00,1.84551,1.84557,1.84541,1.84556,10000000.0
2008-02-20 03:21:00,1.84558,1.84562,1.84522,1.84552,7000000.0
2008-02-20 03:22:00,1.84539,1.84539,1.84452,1.84452,8000000.0
2008-02-20 03:23:00,1.84458,1.84467,1.84436,1.84467,7000000.0
2008-02-20 03:24:00,1.84457,1.84552,1.84457,1.84552,10000000.0
2008-02-20 03:25:00,1.84519,1.84526,1.8451,1.84526,8000000.0
2008-02-20 03:26:00,1.84513,1.84525,1.84509,1.84509,7000000.0
2008-02-20 03:27:00,1.84525,1.84591,1.84525,1.8459,8000000.0
2008-02-20 03:28:00,1.84578,1.84597,1.84577,1.84595,8000000.0
2008-02-20 03:29:00,1.84583,1.84583,1.84554,1.84573,11000000.0
2008-02-20 03:30:00,1.84592,1.84595,1.84584,1.84584,8000000.0
2008-02-20 03:31:00,1.84592,1.84626,1.84592,1.84626,9000000.0
2008-02-20 03:32:00,1.84628,1.84664,1.84621,1.84664,6000000.0
2008-02-20 03:33:00,1.84673,1.84697,1.84671,1.84697,7000000.0
2008-02-20 03:34:00,1.8469,1.84693,1.84678,1.84678,9000000.0
2008-02-20 03:35:00,1.84656,1.84672,1.84646,1.84646,10000000.0
2008-02-20 03:36:00,1.84647,1.84659,1.8464,1.84648,7000000.0
2008-02-20 03:37:00,1.84652,1.84671,1.84652,1.84663,9000000.0
2008-02-20 03:38:00,1.84655,1.84657,1.84645,1.84645,7000000.0
2008-02-20 03:39:00,1.84649,1.84649,1.84626,1.84626,8000000.0
2008-02-20 03:40:00,1.84634,1.84642,1.84628,1.84642,11000000.0
2008-02-20 03:41:00,1.84643,1.84657,1.84627,1.84657,10000000.0
2008-02-20 03:42:00,1.84652,1.84662,1.8465,1.8465,9000000.0
2008-02-20 03:43:00,1.84663,1.84671,1.84657,1.8466,7000000.0
2008-02-20 03:44:00,1.84662,1.84662,1.84648,1.84651,6000000.0
2008-02-20 03:45:00,1.84648,1.84659,1.84619,1.84659,8000000.0
2008-02-20 03:46:00,1.84655,1.84658,1.84646,1.8465,8000000.0
2008-02-20 03:47:00,1.84641,1.84642,1.84624,1.84624,7000000.0
2008-02-20 03:48:00,1.84624,1.84638,1.84624,1.84638,11000000.0
2008-02-20 03:49:00,1.84618,1.84618,1.8456,1.84578,8000000.0
2008-02-20 03:50:00,1.84589,1.846,1.84562,1.84587,7000000.0
2008-02-20 03:51:00,1.84649,1.84649,1.84631,1.84647,9000000.0
2008-02-20 03:52:00,1.84666,1.84683,1.8466,1.84683,8000000.0
2008-02-20 03:53:00,1.84682,1.84697,1.84675,1.84675,10000000.0
2008-02-20 03:54:00,1.84678,1.84689,1.84676,1.84689,11000000.0
2008-02-20 03:55:00,1.84694,1.84697,1.84674,1.84692,7000000.0
2008-02-20 03:56:00,1.84666,1.84708,1.84666,1.847,10000000.0
2008-02-20 03:57:00,1.846,1.84703,1.846,1.84675,8000000.0
2008-02-20 03:58:00,1.84699,1.84728,1.84696,1.84728,8000000.0
2008-02-20 03:59:00,1.84719,1.84787,1.84719,1.84779,7000000.0
2008-02-20 04:00:00,1.84847,1.84905,1.84847,1.84905,10000000.0
2008-02-20 04:01:00,1.84862,1.84865,1.84842,1.84846,7000000.0
2008-02-20 04:02:00,1.84857,1.84942,1.84857,1.84942,8000000.0
2008-02-20 04:03:00,1.84898,1.84898,1.84831,1.84846,8000000.0
2008-02-20 04:04:00,1.84848,1.84862,1.84843,1.84843,8000000.0
2008-02-20 04:05:00,1.84923,1.85042,1.84804,1.84804,9000000.0
2008-02-20 04:06:00,1.84962,1.84962,1.84951,1.84961,8000000.0
2008-02-20 04:07:00,1.84947,1.84954,1.84931,1.84942,11000000.0
2008-02-20 04:08:00,1.84891,1.84891,1.84861,1.84861,7000000.0
2008-02-20 04:09:00,1.84824,1.849,1.84824,1.849,8000000.0
2008-02-20 04:10:00,1.84927,1.84943,1.8488,1.84887,10000000.0
2008-02-20 04:11:00,1.84874,1.84888,1.84874,1.84888,7000000.0
2008-02-20 04:12:00,1.84884,1.84885,1.84836,1.84878,8000000.0
2008-02-20 04:13:00,1.84864,1.84868,1.84852,1.84852,8000000.0
2008-02-20 04:14:00,1.84859,1.8491,1.84845,1.8491,7000000.0
2008-02-20 04:15:00,1.84924,1.84924,1.84858,1.84858,7000000.0
2008-02-20 04:16:00,1.84819,1.84819,1.84751,1.8478,7000000.0
2008-02-20 04:17:00,1.84867,1.84875,1.84858,1.84866,8000000.0
2008-02-20 04:18:00,1.8487,1.84875,1.84861,1.84865,6000000.0
2008-02-20 04:19:00,1.8486,1.84899,1.8486,1.84899,7000000.0
2008-02-20 04:20:00,1.84906,1.84936,1.84897,1.84916,10000000.0
2008-02-20 04:21:00,1.84906,1.84906,1.84858,1.84858,8000000.0
2008-02-20 04:22:00,1.84866,1.84866,1.84849,1.84853,9000000.0
2008-02-20 04:23:00,1.84857,1.84857,1.84841,1.8485,7000000.0
2008-02-20 04:24:00,1.84849,1.8485,1.84838,1.84849,9000000.0
2008-02-20 04:25:00,1.84944,1.84944,1.84887,1.84897,11000000.0
2008-02-20 04:26:00,1.84852,1.84872,1.84816,1.84816,7000000.0
2008-02-20 04:27:00,1.8483,1.8483,1.84814,1.84814,8000000.0
2008-02-20 04:28:00,1.8482,1.84832,1.8482,1.84832,2000000.0
2008-02-20 04:29:00,1.84839,1.84854,1.84839,1.84854,8000000.0
2008-02-20 04:30:00,1.84882,1.84933,1.84879,1.84933,9000000.0
2008-02-20 04:31:00,1.84909,1.84909,1.8488,1.84887,10000000.0
2008-02-20 04:32:00,1.84894,1.84951,1.84893,1.84951,9000000.0
2008-02-20 04:33:00,1.84949,1.84949,1.8489,1.8489,8000000.0
2008-02-20 04:34:00,1.84898,1.84898,1.84888,1.84894,7000000.0
2008-02-20 04:35:00,1.8492,1.84952,1.8492,1.8492,7000000.0
2008-02-20 04:36:00,1.84942,1.84942,1.84926,1.84926,8000000.0
2008-02-20 04:37:00,1.84959,1.8496,1.84936,1.84936,5000000.0
2008-02-20 04:38:00,1.84911,1.84911,1.84877,1.84881,9000000.0
2008-02-20 04:39:00,1.84873,1.8488,1.84849,1.84849,9000000.0
2008-02-20 04:40:00,1.84857,1.84892,1.84854,1.84887,7000000.0
2008-02-20 04:41:00,1.84855,1.84855,1.84799,1.84799,8000000.0
2008-02-20 04:42:00,1.84774,1.84804,1.84774,1.84801,7000000.0
2008-02-20 04:43:00,1.8482,1.84881,1.84813,1.84881,11000000.0
2008-02-20 04:44:00,1.84868,1.84871,1.84857,1.8486,9000000.0
2008-02-20 04:45:00,1.84843,1.84888,1.84843,1.84888,11000000.0
2008-02-20 04:46:00,1.84883,1.84883,1.84859,1.84862,7000000.0
2008-02-20 04:47:00,1.84884,1.84895,1.84884,1.84888,7000000.0
2008-02-20 04:48:00,1.84888,1.84888,1.84848,1.84848,7000000.0
2008-02-20 04:49:00,1.84869,1.84869,1.84813,1.84823,11000000.0
2008-02-20 04:50:00,1.8479,1.84828,1.8479,1.84828,9000000.0
2008-02-20 04:51:00,1.84768,1.84803,1.84768,1.84803,7000000.0
2008-02-20 04:52:00,1.84801,1.84832,1.84801,1.84832,10000000.0
2008-02-20 04:53:00,1.8483,1.84906,1.8483,1.84883,9000000.0
2008-02-20 04:54:00,1.8493,1.84938,1.84916,1.84916,8000000.0
2008-02-20 04:55:00,1.84915,1.84915,1.84897,1.84907,8000000.0
2008-02-20 04:56:00,1.84909,1.84939,1.84909,1.84939,7000000.0
2008-02-20 04:57:00,1.84923,1.84949,1.84923,1.84949,8000000.0
2008-02-20 04:58:00,1.84943,1.84943,1.84907,1.84911,8000000.0
2008-02-20 04:59:00,1.84909,1.84909,1.84901,1.84909,8000000.0
2008-02-20 05:00:00,1.84892,1.849,1.84883,1.84883,7000000.0
2008-02-20 05:01:00,1.84902,1.84912,1.849,1.84901,7000000.0
2008-02-20 05:02:00,1.8491,1.84922,1.84902,1.84917,7000000.0
2008-02-20 05:03:00,1.84925,1.84942,1.84918,1.84931,7000000.0
2008-02-20 05:04:00,1.84899,1.84976,1.84899,1.84976,7000000.0
2008-02-20 05:05:00,1.84959,1.84983,1.84959,1.84983,8000000.0
2008-02-20 05:06:00,1.84946,1.84964,1.84946,1.84956,7000000.0
2008-02-20 05:07:00,1.8499,1.85001,1.84975,1.8498,8000000.0
2008-02-20 05:08:00,1.8498,1.85024,1.8498,1.85002,10000000.0
2008-02-20 05:09:00,1.85061,1.85063,1.85047,1.8505,7000000.0
2008-02-20 05:10:00,1.85033,1.85033,1.84995,1.85012,7000000.0
2008-02-20 05:11:00,1.85006,1.85029,1.85,1.85007,8000000.0
2008-02-20 05:12:00,1.84985,1.84988,1.84915,1.84915,11000000.0
2008-02-20 05:13:00,1.85008,1.85008,1.84983,1.84986,8000000.0
2008-02-20 05:14:00,1.84981,1.85001,1.84969,1.84996,7000000.0
2008-02-20 05:15:00,1.84998,1.85002,1.84968,1.84968,5000000.0
2008-02-20 05:16:00,1.84977,1.84993,1.84973,1.84978,7000000.0
2008-02-20 05:17:00,1.85014,1.85015,1.85002,1.85011,8000000.0
2008-02-20 05:18:00,1.85002,1.85008,1.84988,1.84988,8000000.0
2008-02-20 05:19:00,1.84979,1.84979,1.84939,1.84942,7000000.0
2008-02-20 05:20:00,1.84934,1.84934,1.84907,1.84908,5000000.0
2008-02-20 05:21:00,1.84919,1.84942,1.84919,1.8494,8000000.0
2008-02-20 05:22:00,1.84936,1.8495,1.8493,1.8493,7000000.0
2008-02-20 05:23:00,1.84939,1.84944,1.84933,1.84935,10000000.0
2008-02-20 05:24:00,1.8494,1.84945,1.84914,1.84945,8000000.0
2008-02-20 05:25:00,1.84935,1.84944,1.84923,1.84923,7000000.0
2008-02-20 05:26:00,1.84926,1.84931,1.84907,1.84922,7000000.0
2008-02-20 05:27:00,1.84939,1.84949,1.84915,1.84915,8000000.0
2008-02-20 05:28:00,1.84927,1.84929,1.84917,1.84917,9000000.0
2008-02-20 05:29:00,1.84957,1.84965,1.84943,1.84954,7000000.0
2008-02-20 05:30:00,1.84955,1.84964,1.84954,1.84954,10000000.0
2008-02-20 05:31:00,1.84958,1.84958,1.84881,1.84926,8000000.0
2008-02-20 05:32:00,1.84959,1.84959,1.84945,1.8495,8000000.0
2008-02-20 05:33:00,1.8497,1.84975,1.84955,1.84958,9000000.0
2008-02-20 05:34:00,1.84948,1.8496,1.84912,1.84912,8000000.0
2008-02-20 05:35:00,1.84911,1.84911,1.84858,1.84858,7000000.0
2008-02-20 05:36:00,1.84888,1.84888,1.84876,1.84885,9000000.0
2008-02-20 05:37:00,1.84871,1.84874,1.84863,1.84874,7000000.0
2008-02-20 05:38:00,1.8486,1.84869,1.84857,1.84858,9000000.0
2008-02-20 05:39:00,1.84871,1.84881,1.8487,1.84881,7000000.0
2008-02-20 05:40:00,1.84884,1.84897,1.84876,1.84897,7000000.0
2008-02-20 05:41:00,1.84893,1.84893,1.84848,1.84854,8000000.0
2008-02-20 05:42:00,1.84903,1.84909,1.84893,1.84908,7000000.0
2008-02-20 05:43:00,1.84902,1.84908,1.84879,1.8489,9000000.0
2008-02-20 05:44:00,1.84903,1.84931,1.84895,1.84931,6000000.0
2008-02-20 05:45:00,1.84934,1.84935,1.84905,1.8492,11000000.0
2008-02-20 05:46:00,1.8491,1.84986,1.8491,1.84986,7000000.0
2008-02-20 05:47:00,1.84898,1.84926,1.84898,1.84925,8000000.0
2008-02-20 05:48:00,1.84983,1.84991,1.84973,1.84973,7000000.0
2008-02-20 05:49:00,1.8494,1.84964,1.8494,1.8495,8000000.0
2008-02-20 05:50:00,1.84942,1.84942,1.84925,1.84933,9000000.0
2008-02-20 05:51:00,1.84923,1.84941,1.84923,1.84933,8000000.0
2008-02-20 05:52:00,1.84917,1.84931,1.84903,1.84903,8000000.0
2008-02-20 05:53:00,1.84921,1.84938,1.84921,1.84934,7000000.0
2008-02-20 05:54:00,1.84933,1.84933,1.84925,1.84926,10000000.0
2008-02-20 05:55:00,1.84922,1.84922,1.84907,1.84907,8000000.0
2008-02-20 05:56:00,1.84897,1.84933,1.84897,1.84933,7000000.0
2008-02-20 05:57:00,1.84913,1.84932,1.84909,1.84932,8000000.0
2008-02-20 05:58:00,1.84935,1.84944,1.8491,1.84944,9000000.0
2008-02-20 05:59:00,1.8496,1.84989,1.8496,1.84985,10000000.0
2008-02-20 06:00:00,1.85014,1.85076,1.85014,1.85076,8000000.0
2008-02-20 06:01:00,1.85111,1.85177,1.85111,1.85177,7000000.0
2008-02-20 06:02:00,1.85219,1.85256,1.85219,1.85244,7000000.0
2008-02-20 06:03:00,1.85213,1.85213,1.85153,1.85153,8000000.0
2008-02-20 06:04:00,1.8514,1.85151,1.8513,1.85151,7000000.0
2008-02-20 06:05:00,1.85196,1.85223,1.85192,1.85223,7000000.0
2008-02-20 06:06:00,1.85191,1.85191,1.8513,1.85159,7000000.0
2008-02-20 06:07:00,1.85234,1.85264,1.85234,1.85264,7000000.0
2008-02-20 06:08:00,1.85279,1.85306,1.85266,1.85306,7000000.0
2008-02-20 06:09:00,1.85243,1.8525,1.85221,1.85221,8000000.0
2008-02-20 06:10:00,1.85217,1.85241,1.85209,1.85209,8000000.0
2008-02-20 06:11:00,1.85182,1.85213,1.85182,1.85195,8000000.0
2008-02-20 06:12:00,1.85186,1.85186,1.85078,1.85086,8000000.0
2008-02-20 06:13:00,1.85078,1.85078,1.85058,1.85058,8000000.0
2008-02-20 06:14:00,1.85042,1.8506,1.8504,1.85048,10000000.0
2008-02-20 06:15:00,1.85049,1.85049,1.85008,1.85008,8000000.0
2008-02-20 06:16:00,1.8504,1.85055,1.8504,1.85048,9000000.0
2008-02-20 06:17:00,1.85027,1.85045,1.85024,1.85045,7000000.0
2008-02-20 06:18:00,1.85073,1.85111,1.85073,1.85111,9000000.0
2008-02-20 06:19:00,1.8508,1.85081,1.85073,1.85076,7000000.0
2008-02-20 06:20:00,1.85083,1.85101,1.85083,1.85101,9000000.0
2008-02-20 06:21:00,1.85121,1.85134,1.85117,1.85131,8000000.0
2008-02-20 06:22:00,1.8513,1.85139,1.85053,1.85053,8000000.0
2008-02-20 06:23:00,1.85163,1.85189,1.85159,1.85185,8000000.0
2008-02-20 06:24:00,1.85191,1.85234,1.85191,1.85234,11000000.0
2008-02-20 06:25:00,1.85242,1.85242,1.85226,1.85233,11000000.0
2008-02-20 06:26:00,1.85224,1.85234,1.8518,1.8518,11000000.0
2008-02-20 06:27:00,1.85174,1.85188,1.85174,1.85178,7000000.0
2008-02-20 06:28:00,1.85168,1.85182,1.85135,1.85182,8000000.0
2008-02-20 06:29:00,1.85201,1.85216,1.85198,1.85216,8000000.0
2008-02-20 06:30:00,1.85224,1.85224,1.85215,1.85218,8000000.0
2008-02-20 06:31:00,1.85199,1.85199,1.85139,1.85145,7000000.0
2008-02-20 06:32:00,1.85128,1.85128,1.85108,1.85109,7000000.0
2008-02-20 06:33:00,1.85108,1.85116,1.85104,1.85114,7000000.0
2008-02-20 06:34:00,1.85099,1.85103,1.85062,1.8508,7000000.0
2008-02-20 06:35:00,1.85104,1.85104,1.85072,1.85104,11000000.0
2008-02-20 06:36:00,1.85098,1.85132,1.85044,1.85132,7000000.0
2008-02-20 06:37:00,1.85141,1.85168,1.85136,1.85168,10000000.0
2008-02-20 06:38:00,1.85155,1.85155,1.85127,1.8514,10000000.0
2008-02-20 06:39:00,1.85137,1.85156,1.85137,1.85143,11000000.0
2008-02-20 06:40:00,1.85186,1.85258,1.85166,1.85258,9000000.0
2008-02-20 06:41:00,1.85298,1.85299,1.85199,1.85199,7000000.0
2008-02-20 06:42:00,1.85219,1.85269,1.85219,1.8523,11000000.0
2008-02-20 06:43:00,1.85213,1.85221,1.85207,1.85212,7000000.0
2008-02-20 06:44:00,1.85184,1.85195,1.85163,1.85176,8000000.0
2008-02-20 06:45:00,1.85186,1.85214,1.85186,1.85201,8000000.0
2008-02-20 06:46:00,1.85181,1.85181,1.85142,1.85148,10000000.0
2008-02-20 06:47:00,1.85116,1.85133,1.85116,1.85119,8000000.0
2008-02-20 06:48:00,1.85124,1.85124,1.85102,1.85102,7000000.0
2008-02-20 06:49:00,1.8511,1.85131,1.8511,1.85128,8000000.0
2008-02-20 06:50:00,1.85107,1.85118,1.85103,1.85103,10000000.0
2008-02-20 06:51:00,1.85129,1.85142,1.85129,1.85139,10000000.0
2008-02-20 06:52:00,1.85146,1.85146,1.85132,1.85135,8000000.0
2008-02-20 06:53:00,1.85099,1.85099,1.85073,1.85077,8000000.0
2008-02-20 06:54:00,1.85107,1.85163,1.85107,1.8516,7000000.0
2008-02-20 06:55:00,1.85179,1.85198,1.85156,1.85165,7000000.0
2008-02-20 06:56:00,1.85149,1.8515,1.85128,1.85128,8000000.0
2008-02-20 06:57:00,1.85143,1.85163,1.85143,1.8516,7000000.0
2008-02-20 06:58:00,1.85163,1.85163,1.85146,1.85153,7000000.0
2008-02-20 06:59:00,1.85154,1.85198,1.85154,1.85198,7000000.0
2008-02-20 07:00:00,1.85182,1.85189,1.85161,1.85183,7000000.0
2008-02-20 07:01:00,1.85231,1.85247,1.85215,1.85247,7000000.0
2008-02-20 07:02:00,1.85185,1.852,1.85131,1.85194,9000000.0
2008-02-20 07:03:00,1.85207,1.85207,1.85185,1.85193,7000000.0
2008-02-20 07:04:00,1.85186,1.85186,1.85156,1.85175,8000000.0
2008-02-20 07:05:00,1.85178,1.85195,1.85174,1.85195,11000000.0
2008-02-20 07:06:00,1.85196,1.85231,1.85189,1.852,11000000.0
2008-02-20 07:07:00,1.85194,1.85197,1.85141,1.85141,11000000.0
2008-02-20 07:08:00,1.85191,1.85191,1.85148,1.85148,9000000.0
2008-02-20 07:09:00,1.8513,1.8513,1.85103,1.85108,8000000.0
2008-02-20 07:10:00,1.85099,1.85116,1.85099,1.85108,7000000.0
2008-02-20 07:11:00,1.8511,1.8511,1.85074,1.85081,10000000.0
2008-02-20 07:12:00,1.8507,1.85079,1.85022,1.85022,7000000.0
2008-02-20 07:13:00,1.85031,1.85075,1.85031,1.85075,8000000.0
2008-02-20 07:14:00,1.85082,1.85091,1.85081,1.85089,7000000.0
2008-02-20 07:15:00,1.85081,1.85081,1.85057,1.85063,10000000.0
2008-02-20 07:16:00,1.85065,1.8508,1.85065,1.85072,8000000.0
2008-02-20 07:17:00,1.85071,1.8509,1.85071,1.85075,11000000.0
2008-02-20 07:18:00,1.85055,1.85064,1.85049,1.85059,8000000.0
2008-02-20 07:19:00,1.85061,1.85103,1.85061,1.85097,8000000.0
2008-02-20 07:20:00,1.85099,1.85102,1.85066,1.85102,9000000.0
2008-02-20 07:21:00,1.85088,1.85099,1.85081,1.85081,10000000.0
2008-02-20 07:22:00,1.85058,1.85068,1.85048,1.85068,11000000.0
2008-02-20 07:23:00,1.85064,1.85064,1.85027,1.85027,7000000.0
2008-02-20 07:24:00,1.85061,1.85086,1.85001,1.85001,9000000.0
2008-02-20 07:25:00,1.85008,1.85091,1.84997,1.85091,8000000.0
2008-02-20 07:26:00,1.85086,1.8512,1.85086,1.85097,7000000.0
2008-02-20 07:27:00,1.85164,1.85189,1.85136,1.85177,7000000.0
2008-02-20 07:28:00,1.85182,1.85182,1.85153,1.85164,7000000.0
2008-02-20 07:29:00,1.85136,1.85166,1.85136,1.85166,8000000.0
2008-02-20 07:30:00,1.85142,1.85156,1.85125,1.85156,8000000.0
2008-02-20 07:31:00,1.85166,1.8517,1.85149,1.8517,7000000.0
2008-02-20 07:32:00,1.85187,1.85198,1.85176,1.85189,9000000.0
2008-02-20 07:33:00,1.85135,1.85135,1.8506,1.85099,8000000.0
2008-02-20 07:34:00,1.85079,1.85079,1.8506,1.8506,11000000.0
2008-02-20 07:35:00,1.85119,1.8516,1.85119,1.85151,8000000.0
2008-02-20 07:36:00,1.8517,1.85174,1.85162,1.8517,7000000.0
2008-02-20 07:37:00,1.85153,1.85156,1.85146,1.85153,7000000.0
2008-02-20 07:38:00,1.8515,1.8515,1.85107,1.85108,11000000.0
2008-02-20 07:39:00,1.85086,1.85086,1.85049,1.8505,7000000.0
2008-02-20 07:40:00,1.85034,1.85037,1.85007,1.85007,8000000.0
2008-02-20 07:41:00,1.85029,1.85059,1.85029,1.85057,9000000.0
2008-02-20 07:42:00,1.85066,1.85066,1.85007,1.85007,11000000.0
2008-02-20 07:43:00,1.85017,1.8505,1.85017,1.85042,7000000.0
2008-02-20 07:44:00,1.85041,1.85054,1.85039,1.85054,7000000.0
2008-02-20 07:45:00,1.85078,1.85078,1.85058,1.85059,7000000.0
2008-02-20 07:46:00,1.85045,1.85067,1.85045,1.85067,10000000.0
2008-02-20 07:47:00,1.85064,1.85068,1.85058,1.85067,7000000.0
2008-02-20 07:48:00,1.85064,1.85075,1.85056,1.85056,8000000.0
2008-02-20 07:49:00,1.8505,1.85064,1.85041,1.85046,8000000.0
2008-02-20 07:50:00,1.85029,1.85044,1.85003,1.85044,7000000.0
2008-02-20 07:51:00,1.85068,1.85109,1.85067,1.85109,8000000.0
2008-02-20 07:52:00,1.85106,1.85131,1.85106,1.85125,10000000.0
2008-02-20 07:53:00,1.8511,1.85143,1.85105,1.85143,11000000.0
2008-02-20 07:54:00,1.85088,1.85115,1.85035,1.85115,9000000.0
2008-02-20 07:55:00,1.85151,1.85154,1.85136,1.8514,9000000.0
2008-02-20 07:56:00,1.85128,1.85141,1.85123,1.85138,9000000.0
2008-02-20 07:57:00,1.85143,1.8515,1.85107,1.85107,7000000.0
2008-02-20 07:58:00,1.85114,1.85126,1.8511,1.85111,7000000.0
2008-02-20 07:59:00,1.85112,1.85168,1.85112,1.85168,7000000.0
2008-02-20 08:00:00,1.85193,1.85249,1.85177,1.85177,8000000.0
2008-02-20 08:01:00,1.85159,1.85159,1.85046,1.85053,10000000.0
2008-02-20 08:02:00,1.85095,1.85178,1.85095,1.85178,7000000.0
2008-02-20 08:03:00,1.85179,1.85193,1.85171,1.85193,8000000.0
2008-02-20 08:04:00,1.85179,1.85189,1.85153,1.85153,8000000.0
2008-02-20 08:05:00,1.85141,1.85155,1.85129,1.85155,8000000.0
2008-02-20 08:06:00,1.85145,1.85145,1.85108,1.85111,7000000.0
2008-02-20 08:07:00,1.85082,1.85102,1.85065,1.85102,7000000.0
2008-02-20 08:08:00,1.85123,1.85145,1.85118,1.85145,7000000.0
2008-02-20 08:09:00,1.85162,1.8518,1.85161,1.85167,7000000.0
2008-02-20 08:10:00,1.85187,1.85187,1.85155,1.85169,7000000.0
2008-02-20 08:11:00,1.85178,1.85216,1.85173,1.85204,8000000.0
2008-02-20 08:12:00,1.85212,1.85216,1.852,1.85216,9000000.0
2008-02-20 08:13:00,1.85216,1.85224,1.8521,1.85214,7000000.0
2008-02-20 08:14:00,1.85213,1.85284,1.85213,1.85284,9000000.0
2008-02-20 08:15:00,1.85305,1.85313,1.85297,1.85297,8000000.0
2008-02-20 08:16:00,1.8527,1.85288,1.85268,1.85281,11000000.0
2008-02-20 08:17:00,1.85265,1.85287,1.85265,1.85284,7000000.0
2008-02-20 08:18:00,1.8528,1.85294,1.85265,1.85294,9000000.0
2008-02-20 08:19:00,1.85243,1.85268,1.85243,1.85262,7000000.0
2008-02-20 08:20:00,1.85238,1.85249,1.85238,1.85238,8000000.0
2008-02-20 08:21:00,1.8523,1.85274,1.8523,1.85274,8000000.0
2008-02-20 08:22:00,1.85289,1.8531,1.85273,1.8531,8000000.0
2008-02-20 08:23:00,1.85324,1.85343,1.85308,1.85343,7000000.0
2008-02-20 08:24:00,1.85353,1.85353,1.85315,1.85315,7000000.0
2008-02-20 08:25:00,1.85333,1.85339,1.85321,1.85321,8000000.0
2008-02-20 08:26:00,1.85315,1.85342,1.85311,1.85311,7000000.0
2008-02-20 08:27:00,1.85319,1.85323,1.85303,1.85312,10000000.0
2008-02-20 08:28:00,1.85296,1.85296,1.85251,1.85255,7000000.0
2008-02-20 08:29:00,1.85254,1.85274,1.85248,1.85262,10000000.0
2008-02-20 08:30:00,1.85264,1.85277,1.85259,1.85261,7000000.0
2008-02-20 08:31:00,1.85262,1.85266,1.8525,1.85258,10000000.0
2008-02-20 08:32:00,1.85226,1.85245,1.85226,1.85244,8000000.0
2008-02-20 08:33:00,1.85246,1.85246,1.85241,1.85241,7000000.0
2008-02-20 08:34:00,1.85227,1.85227,1.85188,1.85212,9000000.0
2008-02-20 08:35:00,1.85164,1.85169,1.85146,1.85157,9000000.0
2008-02-20 08:36:00,1.8516,1.8516,1.85138,1.85138,8000000.0
2008-02-20 08:37:00,1.85112,1.85115,1.85083,1.85083,9000000.0
2008-02-20 08:38:00,1.85044,1.85072,1.85026,1.85026,10000000.0
2008-02-20 08:39:00,1.85009,1.85047,1.85009,1.85047,11000000.0
2008-02-20 08:40:00,1.85035,1.85069,1.85031,1.85069,8000000.0
2008-02-20 08:41:00,1.85068,1.85082,1.85067,1.85075,11000000.0
2008-02-20 08:42:00,1.8507,1.8507,1.85048,1.85057,10000000.0
2008-02-20 08:43:00,1.85042,1.85049,1.85038,1.85041,8000000.0
2008-02-20 08:44:00,1.85017,1.8505,1.85017,1.85049,10000000.0
2008-02-20 08:45:00,1.85033,1.85045,1.85026,1.85032,8000000.0
2008-02-20 08:46:00,1.85018,1.85033,1.84885,1.85028,8000000.0
2008-02-20 08:47:00,1.85023,1.85035,1.85018,1.85029,7000000.0
2008-02-20 08:48:00,1.85037,1.85108,1.85037,1.85108,10000000.0
2008-02-20 08:49:00,1.85115,1.85115,1.85083,1.85083,11000000.0
2008-02-20 08:50:00,1.8508,1.8508,1.85,1.85,7000000.0
2008-02-20 08:51:00,1.85023,1.85039,1.85023,1.85039,8000000.0
2008-02-20 08:52:00,1.85041,1.85045,1.85008,1.85035,9000000.0
2008-02-20 08:53:00,1.85011,1.85033,1.84963,1.85023,8000000.0
2008-02-20 08:54:00,1.84988,1.84999,1.84986,1.84999,8000000.0
2008-02-20 08:55:00,1.85006,1.85006,1.84986,1.84997,8000000.0
2008-02-20 08:56:00,1.84985,1.85001,1.84983,1.84983,7000000.0
2008-02-20 08:57:00,1.84983,1.85026,1.84983,1.85026,8000000.0
2008-02-20 08:58:00,1.85062,1.85073,1.84994,1.84994,7000000.0
2008-02-20 08:59:00,1.84976,1.85022,1.84976,1.85022,7000000.0
2008-02-20 09:00:00,1.85034,1.85039,1.85024,1.85039,8000000.0
2008-02-20 09:01:00,1.85029,1.85047,1.85029,1.8504,9000000.0
2008-02-20 09:02:00,1.85024,1.8503,1.84987,1.84987,10000000.0
2008-02-20 09:03:00,1.8496,1.85003,1.8496,1.84991,7000000.0
2008-02-20 09:04:00,1.85025,1.85029,1.8502,1.8502,7000000.0
2008-02-20 09:05:00,1.84974,1.85001,1.84974,1.84982,7000000.0
2008-02-20 09:06:00,1.84995,1.84995,1.84951,1.84951,11000000.0
2008-02-20 09:07:00,1.84958,1.84964,1.84944,1.84955,8000000.0
2008-02-20 09:08:00,1.84954,1.8496,1.84932,1.84958,7000000.0
2008-02-20 09:09:00,1.84908,1.84908,1.84857,1.84872,11000000.0
2008-02-20 09:10:00,1.84902,1.84913,1.8488,1.84895,7000000.0
2008-02-20 09:11:00,1.84939,1.84955,1.8491,1.8491,9000000.0
2008-02-20 09:12:00,1.84823,1.8486,1.84823,1.8486,8000000.0
2008-02-20 09:13:00,1.8481,1.84858,1.84808,1.84858,9000000.0
2008-02-20 09:14:00,1.84822,1.84827,1.84807,1.84827,11000000.0
2008-02-20 09:15:00,1.84813,1.84813,1.84798,1.84798,7000000.0
2008-02-20 09:16:00,1.84808,1.84846,1.84808,1.84845,8000000.0
2008-02-20 09:17:00,1.84852,1.84852,1.84823,1.84823,11000000.0
2008-02-20 09:18:00,1.84829,1.84829,1.84813,1.84815,8000000.0
2008-02-20 09:19:00,1.84833,1.84875,1.84833,1.84875,7000000.0
2008-02-20 09:20:00,1.84867,1.84873,1.84829,1.84829,7000000.0
2008-02-20 09:21:00,1.84809,1.8481,1.84749,1.84749,8000000.0
2008-02-20 09:22:00,1.84734,1.84806,1.84734,1.84806,8000000.0
2008-02-20 09:23:00,1.84805,1.84806,1.84793,1.84806,7000000.0
2008-02-20 09:24:00,1.84827,1.84827,1.84798,1.84804,8000000.0
2008-02-20 09:25:00,1.84805,1.8483,1.84805,1.84827,7000000.0
2008-02-20 09:26:00,1.84845,1.84899,1.84845,1.84899,11000000.0
2008-02-20 09:27:00,1.84894,1.84907,1.84894,1.84899,11000000.0
2008-02-20 09:28:00,1.84864,1.84881,1.84863,1.84863,9000000.0
2008-02-20 09:29:00,1.84854,1.84869,1.84849,1.84869,8000000.0
2008-02-20 09:30:00,1.84881,1.84933,1.84881,1.84933,7000000.0
2008-02-20 09:31:00,1.84924,1.84937,1.84915,1.84915,7000000.0
2008-02-20 09:32:00,1.849,1.84903,1.84833,1.84833,7000000.0
2008-02-20 09:33:00,1.8477,1.8477,1.84719,1.84757,8000000.0
2008-02-20 09:34:00,1.84724,1.84724,1.84668,1.84683,7000000.0
2008-02-20 09:35:00,1.84695,1.84702,1.84687,1.84687,10000000.0
2008-02-20 09:36:00,1.84658,1.8468,1.84658,1.8467,8000000.0
2008-02-20 09:37:00,1.8465,1.84678,1.84643,1.84678,11000000.0
2008-02-20 09:38:00,1.84667,1.84692,1.84492,1.84692,11000000.0
2008-02-20 09:39:00,1.84688,1.84688,1.84674,1.84683,7000000.0
2008-02-20 09:40:00,1.84697,1.84705,1.84684,1.84694,9000000.0
2008-02-20 09:41:00,1.84656,1.84656,1.84546,1.84548,8000000.0
2008-02-20 09:42:00,1.8453,1.84627,1.8453,1.84627,10000000.0
2008-02-20 09:43:00,1.84624,1.84648,1.84612,1.84647,11000000.0
2008-02-20 09:44:00,1.84643,1.8465,1.84624,1.84624,8000000.0
2008-02-20 09:45:00,1.84631,1.84733,1.84631,1.84733,7000000.0
2008-02-20 09:46:00,1.84753,1.84769,1.84734,1.84761,11000000.0
2008-02-20 09:47:00,1.84763,1.8478,1.8476,1.84764,9000000.0
2008-02-20 09:48:00,1.8472,1.84732,1.84691,1.84691,7000000.0
2008-02-20 09:49:00,1.84663,1.84663,1.84623,1.84635,11000000.0
2008-02-20 09:50:00,1.84644,1.84666,1.84644,1.84644,8000000.0
2008-02-20 09:51:00,1.84634,1.84645,1.84629,1.84638,8000000.0
2008-02-20 09:52:00,1.84644,1.84712,1.84631,1.84712,8000000.0
2008-02-20 09:53:00,1.84715,1.84729,1.84715,1.84718,10000000.0
2008-02-20 09:54:00,1.84711,1.84715,1.84689,1.84689,10000000.0
2008-02-20 09:55:00,1.8469,1.84692,1.84674,1.84685,8000000.0
2008-02-20 09:56:00,1.84738,1.84809,1.84738,1.84742,10000000.0
2008-02-20 09:57:00,1.84725,1.84729,1.84668,1.84668,8000000.0
2008-02-20 09:58:00,1.84694,1.84727,1.84674,1.84727,8000000.0
2008-02-20 09:59:00,1.84741,1.84759,1.84726,1.84726,10000000.0
2008-02-20 10:00:00,1.84668,1.84733,1.84668,1.84733,10000000.0
2008-02-20 10:01:00,1.84738,1.84738,1.84698,1.84702,10000000.0
2008-02-20 10:02:00,1.84697,1.84712,1.84696,1.84709,10000000.0
2008-02-20 10:03:00,1.84735,1.84742,1.84654,1.84654,7000000.0
2008-02-20 10:04:00,1.84629,1.84635,1.84615,1.84623,7000000.0
2008-02-20 10:05:00,1.84627,1.84653,1.84617,1.84617,11000000.0
2008-02-20 10:06:00,1.84604,1.84629,1.84588,1.84629,7000000.0
2008-02-20 10:07:00,1.84612,1.84612,1.84506,1.84506,7000000.0
2008-02-20 10:08:00,1.84492,1.84492,1.84466,1.84466,7000000.0
2008-02-20 10:09:00,1.84484,1.84524,1.84433,1.84524,7000000.0
2008-02-20 10:10:00,1.84479,1.84491,1.84479,1.8449,7000000.0
2008-02-20 10:11:00,1.84476,1.84476,1.84433,1.84442,7000000.0
2008-02-20 10:12:00,1.84472,1.8448,1.84426,1.84456,8000000.0
2008-02-20 10:13:00,1.84461,1.8447,1.84439,1.84439,8000000.0
2008-02-20 10:14:00,1.84413,1.84413,1.84399,1.84407,7000000.0
2008-02-20 10:15:00,1.84418,1.84443,1.84415,1.84443,10000000.0
2008-02-20 10:16:00,1.84483,1.84504,1.84481,1.84504,7000000.0
2008-02-20 10:17:00,1.84516,1.84518,1.84493,1.84514,11000000.0
2008-02-20 10:18:00,1.84506,1.84506,1.84473,1.84473,8000000.0
2008-02-20 10:19:00,1.84471,1.84471,1.84454,1.84467,9000000.0
2008-02-20 10:20:00,1.84482,1.84498,1.8448,1.84498,7000000.0
2008-02-20 10:21:00,1.84512,1.84525,1.84494,1.84525,8000000.0
2008-02-20 10:22:00,1.84469,1.84469,1.84442,1.84457,7000000.0
2008-02-20 10:23:00,1.84436,1.84455,1.84436,1.84455,7000000.0
2008-02-20 10:24:00,1.84458,1.84458,1.84397,1.84404,7000000.0
2008-02-20 10:25:00,1.84399,1.84422,1.84392,1.84422,9000000.0
2008-02-20 10:26:00,1.84427,1.84427,1.84412,1.84425,11000000.0
2008-02-20 10:27:00,1.84423,1.84444,1.84415,1.84444,8000000.0
2008-02-20 10:28:00,1.84374,1.84423,1.84354,1.84423,9000000.0
2008-02-20 10:29:00,1.84454,1.8447,1.84426,1.8447,8000000.0
2008-02-20 10:30:00,1.84459,1.84488,1.84459,1.84482,8000000.0
2008-02-20 10:31:00,1.84507,1.84522,1.8449,1.84518,7000000.0
2008-02-20 10:32:00,1.84551,1.84563,1.84525,1.84563,9000000.0
2008-02-20 10:33:00,1.84558,1.84563,1.84521,1.84521,7000000.0
2008-02-20 10:34:00,1.845,1.84536,1.84498,1.84536,7000000.0
2008-02-20 10:35:00,1.84525,1.84525,1.84462,1.84469,7000000.0
2008-02-20 10:36:00,1.84437,1.84437,1.84311,1.84311,8000000.0
2008-02-20 10:37:00,1.84366,1.84366,1.84321,1.84359,8000000.0
2008-02-20 10:38:00,1.84389,1.84398,1.84361,1.84361,10000000.0
2008-02-20 10:39:00,1.84357,1.84361,1.8428,1.8428,8000000.0
2008-02-20 10:40:00,1.84271,1.84305,1.84271,1.84305,7000000.0
2008-02-20 10:41:00,1.84325,1.84424,1.84325,1.84424,9000000.0
2008-02-20 10:42:00,1.84412,1.84427,1.84393,1.84393,7000000.0
2008-02-20 10:43:00,1.84408,1.84414,1.84392,1.84392,10000000.0
2008-02-20 10:44:00,1.84388,1.84413,1.84378,1.84413,7000000.0
2008-02-20 10:45:00,1.84418,1.84418,1.84402,1.84406,8000000.0
2008-02-20 10:46:00,1.84366,1.8439,1.84326,1.84326,8000000.0
2008-02-20 10:47:00,1.84334,1.84379,1.84334,1.84379,7000000.0
2008-02-20 10:48:00,1.84404,1.84422,1.84404,1.84411,8000000.0
2008-02-20 10:49:00,1.84378,1.84388,1.84341,1.84388,9000000.0
2008-02-20 10:50:00,1.84417,1.84424,1.84394,1.84424,8000000.0
2008-02-20 10:51:00,1.84421,1.84452,1.84421,1.84452,9000000.0
2008-02-20 10:52:00,1.84476,1.8448,1.84467,1.84467,8000000.0
2008-02-20 10:53:00,1.84456,1.84479,1.8445,1.84479,9000000.0
2008-02-20 10:54:00,1.84485,1.84485,1.8446,1.8448,10000000.0
2008-02-20 10:55:00,1.8442,1.8442,1.84409,1.84417,7000000.0
2008-02-20 10:56:00,1.84363,1.84405,1.84183,1.84398,7000000.0
2008-02-20 10:57:00,1.84375,1.84397,1.84325,1.84325,8000000.0
2008-02-20 10:58:00,1.84328,1.84341,1.84328,1.84339,7000000.0
2008-02-20 10:59:00,1.84339,1.84404,1.84339,1.84401,11000000.0
2008-02-20 11:00:00,1.84385,1.84385,1.84176,1.84176,7000000.0
2008-02-20 11:01:00,1.84348,1.84351,1.84234,1.84234,8000000.0
2008-02-20 11:02:00,1.84371,1.84381,1.84371,1.84377,7000000.0
2008-02-20 11:03:00,1.84375,1.84386,1.84349,1.84349,11000000.0
2008-02-20 11:04:00,1.84365,1.84365,1.84335,1.84335,11000000.0
2008-02-20 11:05:00,1.84326,1.84346,1.84322,1.84333,7000000.0
2008-02-20 11:06:00,1.84344,1.8447,1.84344,1.8447,8000000.0
2008-02-20 11:07:00,1.84508,1.84542,1.84508,1.84532,7000000.0
2008-02-20 11:08:00,1.84565,1.84581,1.84562,1.84581,9000000.0
2008-02-20 11:09:00,1.84603,1.84614,1.84585,1.84585,8000000.0
2008-02-20 11:10:00,1.84585,1.84615,1.84585,1.84615,8000000.0
2008-02-20 11:11:00,1.84611,1.84622,1.84596,1.8462,10000000.0
2008-02-20 11:12:00,1.84633,1.84664,1.84633,1.84664,7000000.0
2008-02-20 11:13:00,1.84675,1.84694,1.84647,1.84694,11000000.0
2008-02-20 11:14:00,1.84708,1.84729,1.84708,1.84717,11000000.0
2008-02-20 11:15:00,1.84737,1.84749,1.84734,1.84736,7000000.0
2008-02-20 11:16:00,1.84743,1.84744,1.8473,1.84744,7000000.0
2008-02-20 11:17:00,1.84732,1.84732,1.84669,1.8467,7000000.0
2008-02-20 11:18:00,1.84697,1.84701,1.84666,1.84666,10000000.0
2008-02-20 11:19:00,1.84567,1.84585,1.84565,1.84571,11000000.0
2008-02-20 11:20:00,1.84563,1.84565,1.8455,1.84565,8000000.0
2008-02-20 11:21:00,1.84543,1.84543,1.84389,1.84389,7000000.0
2008-02-20 11:22:00,1.84458,1.84458,1.84378,1.84378,8000000.0
2008-02-20 11:23:00,1.84377,1.84427,1.84377,1.84426,8000000.0
2008-02-20 11:24:00,1.84442,1.84494,1.84441,1.84494,7000000.0
2008-02-20 11:25:00,1.84496,1.84499,1.84483,1.84485,8000000.0
2008-02-20 11:26:00,1.84452,1.84452,1.84405,1.84405,11000000.0
2008-02-20 11:27:00,1.84426,1.84426,1.84382,1.84382,8000000.0
2008-02-20 11:28:00,1.84352,1.84358,1.84346,1.84352,7000000.0
2008-02-20 11:29:00,1.84356,1.84447,1.84355,1.84447,8000000.0
2008-02-20 11:30:00,1.84445,1.84485,1.84416,1.84485,7000000.0
2008-02-20 11:31:00,1.84499,1.84499,1.84476,1.84476,11000000.0
2008-02-20 11:32:00,1.84475,1.84493,1.84435,1.84493,11000000.0
2008-02-20 11:33:00,1.84502,1.84506,1.84488,1.84506,7000000.0
2008-02-20 11:34:00,1.84509,1.84531,1.84505,1.84531,7000000.0
2008-02-20 11:35:00,1.84515,1.84515,1.84489,1.84489,10000000.0
2008-02-20 11:36:00,1.84489,1.84501,1.84463,1.84501,8000000.0
2008-02-20 11:37:00,1.845,1.845,1.84411,1.8442,8000000.0
2008-02-20 11:38:00,1.84442,1.84487,1.84442,1.84487,9000000.0
2008-02-20 11:39:00,1.84462,1.84494,1.84462,1.84479,9000000.0
2008-02-20 11:40:00,1.84468,1.84468,1.84379,1.8439,11000000.0
2008-02-20 11:41:00,1.84382,1.84395,1.84363,1.84395,11000000.0
2008-02-20 11:42:00,1.84418,1.84426,1.84409,1.84418,11000000.0
2008-02-20 11:43:00,1.84401,1.84433,1.84401,1.8441,7000000.0
2008-02-20 11:44:00,1.84451,1.84453,1.84449,1.84453,7000000.0
2008-02-20 11:45:00,1.84424,1.84445,1.84411,1.84445,11000000.0
2008-02-20 11:46:00,1.84467,1.84515,1.84467,1.84507,7000000.0
2008-02-20 11:47:00,1.84517,1.84537,1.84514,1.84514,9000000.0
2008-02-20 11:48:00,1.84438,1.84462,1.84412,1.84412,10000000.0
2008-02-20 11:49:00,1.84427,1.84447,1.84427,1.84444,7000000.0
2008-02-20 11:50:00,1.84478,1.84499,1.84472,1.84499,7000000.0
2008-02-20 11:51:00,1.84561,1.84575,1.84534,1.84575,8000000.0
2008-02-20 11:52:00,1.84568,1.84591,1.84568,1.84591,10000000.0
2008-02-20 11:53:00,1.84562,1.84593,1.84562,1.84581,10000000.0
2008-02-20 11:54:00,1.84581,1.8461,1.84581,1.8461,9000000.0
2008-02-20 11:55:00,1.84634,1.84651,1.84634,1.84644,8000000.0
2008-02-20 11:56:00,1.84622,1.84625,1.84592,1.84592,11000000.0
2008-02-20 11:57:00,1.84558,1.84587,1.84558,1.84577,8000000.0
2008-02-20 11:58:00,1.84596,1.84627,1.84579,1.84579,9000000.0
2008-02-20 11:59:00,1.84534,1.84559,1.84534,1.84538,7000000.0
2008-02-20 12:00:00,1.84567,1.84571,1.84557,1.8457,7000000.0
2008-02-20 12:01:00,1.84556,1.84584,1.84556,1.84563,10000000.0
2008-02-20 12:02:00,1.84566,1.84566,1.8453,1.84535,10000000.0
2008-02-20 12:03:00,1.84518,1.84538,1.84515,1.84538,7000000.0
2008-02-20 12:04:00,1.84546,1.84546,1.84522,1.84538,9000000.0
2008-02-20 12:05:00,1.84552,1.84552,1.84496,1.84499,11000000.0
2008-02-20 12:06:00,1.84492,1.84496,1.84468,1.84468,7000000.0
2008-02-20 12:07:00,1.84495,1.84504,1.84483,1.84502,7000000.0
2008-02-20 12:08:00,1.84497,1.84504,1.84474,1.84474,9000000.0
2008-02-20 12:09:00,1.84418,1.84439,1.84348,1.84432,8000000.0
2008-02-20 12:10:00,1.84489,1.84494,1.84483,1.84483,8000000.0
2008-02-20 12:11:00,1.84477,1.84504,1.84465,1.84504,7000000.0
2008-02-20 12:12:00,1.84499,1.84521,1.84481,1.84511,7000000.0
2008-02-20 12:13:00,1.8454,1.84547,1.8451,1.84526,10000000.0
2008-02-20 12:14:00,1.84528,1.84533,1.84513,1.84513,8000000.0
2008-02-20 12:15:00,1.84528,1.84546,1.8452,1.84541,8000000.0
2008-02-20 12:16:00,1.84537,1.84553,1.84514,1.84523,8000000.0
2008-02-20 12:17:00,1.84511,1.84525,1.84503,1.84525,8000000.0
2008-02-20 12:18:00,1.8456,1.84569,1.84538,1.84559,11000000.0
2008-02-20 12:19:00,1.84577,1.84663,1.84577,1.84663,9000000.0
2008-02-20 12:20:00,1.84655,1.84655,1.84567,1.84569,10000000.0
2008-02-20 12:21:00,1.84522,1.84651,1.84447,1.84447,7000000.0
2008-02-20 12:22:00,1.84592,1.84625,1.84592,1.84614,8000000.0
2008-02-20 12:23:00,1.84645,1.84664,1.84569,1.84569,7000000.0
2008-02-20 12:24:00,1.8458,1.84617,1.8458,1.84617,7000000.0
2008-02-20 12:25:00,1.84648,1.84683,1.84617,1.84683,9000000.0
2008-02-20 12:26:00,1.84684,1.84684,1.84644,1.84644,8000000.0
2008-02-20 12:27:00,1.84644,1.8467,1.84644,1.84661,10000000.0
2008-02-20 12:28:00,1.84657,1.84657,1.84608,1.84621,9000000.0
2008-02-20 12:29:00,1.84657,1.84696,1.84657,1.84696,9000000.0
2008-02-20 12:30:00,1.84684,1.84699,1.84679,1.84692,7000000.0
2008-02-20 12:31:00,1.84686,1.84686,1.84662,1.84668,11000000.0
2008-02-20 12:32:00,1.84655,1.84663,1.84642,1.84642,7000000.0
2008-02-20 12:33:00,1.84635,1.84635,1.84609,1.84609,7000000.0
2008-02-20 12:34:00,1.84598,1.84625,1.84597,1.84625,7000000.0
2008-02-20 12:35:00,1.84607,1.84607,1.8456,1.8456,8000000.0
2008-02-20 12:36:00,1.84569,1.84569,1.84523,1.84523,8000000.0
2008-02-20 12:37:00,1.84475,1.84503,1.84475,1.84475,9000000.0
2008-02-20 12:38:00,1.84498,1.84537,1.84498,1.84533,8000000.0
2008-02-20 12:39:00,1.84529,1.84529,1.84521,1.84521,9000000.0
2008-02-20 12:40:00,1.8453,1.84537,1.84512,1.84512,7000000.0
2008-02-20 12:41:00,1.84508,1.84517,1.84503,1.84503,8000000.0
2008-02-20 12:42:00,1.84483,1.84494,1.84479,1.84491,9000000.0
2008-02-20 12:43:00,1.84484,1.84485,1.84447,1.84447,9000000.0
2008-02-20 12:44:00,1.84494,1.845,1.84488,1.845,8000000.0
2008-02-20 12:45:00,1.84474,1.84474,1.84427,1.84427,10000000.0
2008-02-20 12:46:00,1.84413,1.84413,1.84379,1.84388,9000000.0
2008-02-20 12:47:00,1.8437,1.84381,1.8436,1.84379,10000000.0
2008-02-20 12:48:00,1.84403,1.84418,1.84382,1.84382,11000000.0
2008-02-20 12:49:00,1.84377,1.84378,1.84364,1.84364,7000000.0
2008-02-20 12:50:00,1.84341,1.8436,1.84334,1.8436,7000000.0
2008-02-20 12:51:00,1.84359,1.8436,1.84323,1.84323,8000000.0
2008-02-20 12:52:00,1.84304,1.84324,1.84266,1.84324,11000000.0
2008-02-20 12:53:00,1.8429,1.84298,1.84268,1.84273,8000000.0
2008-02-20 12:54:00,1.84281,1.84288,1.84274,1.8428,7000000.0
2008-02-20 12:55:00,1.84286,1.8429,1.84278,1.84286,8000000.0
2008-02-20 12:56:00,1.84284,1.84287,1.84276,1.84285,7000000.0
2008-02-20 12:57:00,1.84281,1.84281,1.84264,1.84264,7000000.0
2008-02-20 12:58:00,1.84266,1.84273,1.84236,1.84236,8000000.0
2008-02-20 12:59:00,1.84249,1.84298,1.84249,1.84298,7000000.0
2008-02-20 13:00:00,1.843,1.84304,1.84293,1.84304,8000000.0
2008-02-20 13:01:00,1.84299,1.84299,1.84271,1.84271,8000000.0
2008-02-20 13:02:00,1.8432,1.84332,1.84303,1.84332,7000000.0
2008-02-20 13:03:00,1.84304,1.84306,1.84269,1.84275,8000000.0
2008-02-20 13:04:00,1.84285,1.84334,1.84285,1.84334,7000000.0
2008-02-20 13:05:00,1.84321,1.84321,1.84256,1.84256,8000000.0
2008-02-20 13:06:00,1.84312,1.84341,1.84312,1.84341,7000000.0
2008-02-20 13:07:00,1.84337,1.84362,1.84337,1.84362,7000000.0
2008-02-20 13:08:00,1.84391,1.84397,1.84378,1.84391,10000000.0
2008-02-20 13:09:00,1.84392,1.84395,1.8437,1.84376,7000000.0
2008-02-20 13:10:00,1.8435,1.8439,1.8435,1.84379,9000000.0
2008-02-20 13:11:00,1.84428,1.8446,1.84411,1.8446,8000000.0
2008-02-20 13:12:00,1.84466,1.84507,1.84454,1.84507,8000000.0
2008-02-20 13:13:00,1.84531,1.84534,1.84518,1.84521,9000000.0
2008-02-20 13:14:00,1.84515,1.84539,1.84503,1.84539,7000000.0
2008-02-20 13:15:00,1.84544,1.84544,1.84473,1.84485,8000000.0
2008-02-20 13:16:00,1.84526,1.8455,1.84525,1.84548,8000000.0
2008-02-20 13:17:00,1.84551,1.84551,1.84498,1.84527,9000000.0
2008-02-20 13:18:00,1.84541,1.84543,1.84527,1.84529,10000000.0
2008-02-20 13:19:00,1.84533,1.84543,1.84528,1.84543,8000000.0
2008-02-20 13:20:00,1.84544,1.84544,1.84524,1.84534,8000000.0
2008-02-20 13:21:00,1.84531,1.8455,1.84531,1.8455,7000000.0
2008-02-20 13:22:00,1.84551,1.84555,1.8453,1.84554,11000000.0
2008-02-20 13:23:00,1.84546,1.84556,1.84542,1.84547,8000000.0
2008-02-20 13:24:00,1.84556,1.8456,1.84556,1.84558,7000000.0
2008-02-20 13:25:00,1.8454,1.84579,1.8454,1.84579,11000000.0
2008-02-20 13:26:00,1.84598,1.84602,1.84555,1.84555,10000000.0
2008-02-20 13:27:00,1.84547,1.84562,1.84513,1.84513,8000000.0
2008-02-20 13:28:00,1.84542,1.84542,1.84524,1.84533,21000000.0
2008-02-20 13:29:00,1.84583,1.8459,1.84561,1.84563,17000000.0
2008-02-20 13:30:00,1.84602,1.84612,1.84581,1.84612,7000000.0
2008-02-20 13:31:00,1.8465,1.8465,1.84632,1.84635,9000000.0
2008-02-20 13:32:00,1.84626,1.84626,1.84593,1.84593,14000000.0
2008-02-20 13:33:00,1.84591,1.84596,1.8459,1.84593,14000000.0
2008-02-20 13:34:00,1.84606,1.84612,1.84596,1.84612,31000000.0
2008-02-20 13:35:00,1.84639,1.84664,1.84639,1.84664,17000000.0
2008-02-20 13:36:00,1.84686,1.84686,1.84635,1.84635,24000000.0
2008-02-20 13:37:00,1.84628,1.8463,1.84622,1.84629,10000000.0
2008-02-20 13:38:00,1.84555,1.84622,1.84517,1.84617,18000000.0
2008-02-20 13:39:00,1.84636,1.84658,1.84636,1.84636,15000000.0
2008-02-20 13:40:00,1.84627,1.84629,1.84614,1.84621,29000000.0
2008-02-20 13:41:00,1.8464,1.84642,1.84624,1.84639,13000000.0
2008-02-20 13:42:00,1.84632,1.84663,1.84631,1.84663,8000000.0
2008-02-20 13:43:00,1.8464,1.8464,1.84578,1.84578,10000000.0
2008-02-20 13:44:00,1.84594,1.84633,1.84594,1.84633,26000000.0
2008-02-20 13:45:00,1.84566,1.84603,1.84517,1.84603,22000000.0
2008-02-20 13:46:00,1.8457,1.84604,1.84545,1.84545,19000000.0
2008-02-20 13:47:00,1.846,1.846,1.84583,1.84593,17000000.0
2008-02-20 13:48:00,1.846,1.84662,1.846,1.84638,22000000.0
2008-02-20 13:49:00,1.84637,1.84648,1.84612,1.84612,24000000.0
2008-02-20 13:50:00,1.84614,1.84614,1.84589,1.84589,15000000.0
2008-02-20 13:51:00,1.84595,1.84611,1.84588,1.84588,22000000.0
2008-02-20 13:52:00,1.84558,1.84558,1.84534,1.84551,32000000.0
2008-02-20 13:53:00,1.84531,1.84531,1.8449,1.8449,28000000.0
2008-02-20 13:54:00,1.845,1.845,1.84448,1.84448,31000000.0
2008-02-20 13:55:00,1.84484,1.84508,1.84473,1.84484,20000000.0
2008-02-20 13:56:00,1.84394,1.8442,1.84358,1.8442,24000000.0
2008-02-20 13:57:00,1.84439,1.84449,1.84425,1.84449,34000000.0
2008-02-20 13:58:00,1.84368,1.84368,1.8429,1.8429,16000000.0
2008-02-20 13:59:00,1.84286,1.84292,1.84276,1.84285,30000000.0
2008-02-20 14:00:00,1.84294,1.84339,1.84282,1.84284,39000000.0
2008-02-20 14:01:00,1.84322,1.84342,1.84271,1.84271,30000000.0
2008-02-20 14:02:00,1.84241,1.84247,1.84227,1.84228,19000000.0
2008-02-20 14:03:00,1.84226,1.84264,1.84209,1.84209,23000000.0
2008-02-20 14:04:00,1.84228,1.84297,1.84227,1.84297,33000000.0
2008-02-20 14:05:00,1.84305,1.8433,1.84302,1.84321,28000000.0
2008-02-20 14:06:00,1.8435,1.8435,1.84271,1.84271,31000000.0
2008-02-20 14:07:00,1.84283,1.84283,1.84244,1.84248,31000000.0
2008-02-20 14:08:00,1.84336,1.84371,1.84335,1.84371,27000000.0
2008-02-20 14:09:00,1.84374,1.8439,1.84264,1.84264,27000000.0
2008-02-20 14:10:00,1.84254,1.84289,1.84254,1.84257,24000000.0
2008-02-20 14:11:00,1.84272,1.84344,1.84272,1.84344,21000000.0
2008-02-20 14:12:00,1.84314,1.84329,1.84256,1.84259,22000000.0
2008-02-20 14:13:00,1.84227,1.84238,1.84212,1.84235,13000000.0
2008-02-20 14:14:00,1.8424,1.84257,1.8424,1.84257,21000000.0
2008-02-20 14:15:00,1.84245,1.84252,1.8422,1.84235,25000000.0
2008-02-20 14:16:00,1.84244,1.84244,1.84198,1.84198,26000000.0
2008-02-20 14:17:00,1.84182,1.84193,1.84108,1.84108,32000000.0
2008-02-20 14:18:00,1.84107,1.84141,1.84107,1.84141,27000000.0
2008-02-20 14:19:00,1.84115,1.84115,1.84061,1.84061,35000000.0
2008-02-20 14:20:00,1.84064,1.841,1.84064,1.841,32000000.0
2008-02-20 14:21:00,1.8415,1.8418,1.84104,1.8418,39000000.0
2008-02-20 14:22:00,1.84231,1.84231,1.84121,1.84133,22000000.0
2008-02-20 14:23:00,1.84148,1.84213,1.84148,1.8416,40000000.0
2008-02-20 14:24:00,1.8407,1.84126,1.8407,1.8407,10000000.0
2008-02-20 14:25:00,1.84139,1.8414,1.84066,1.84066,35000000.0
2008-02-20 14:26:00,1.84045,1.84083,1.84033,1.84033,18000000.0
2008-02-20 14:27:00,1.84042,1.84086,1.84042,1.84068,28000000.0
2008-02-20 14:28:00,1.8404,1.8404,1.84005,1.84018,21000000.0
2008-02-20 14:29:00,1.84016,1.84038,1.84013,1.84013,16000000.0
2008-02-20 14:30:00,1.83983,1.83985,1.8396,1.83985,25000000.0
2008-02-20 14:31:00,1.83991,1.83996,1.83978,1.8398,26000000.0
2008-02-20 14:32:00,1.8399,1.84001,1.83927,1.83951,32000000.0
2008-02-20 14:33:00,1.83964,1.83979,1.83957,1.83979,20000000.0
2008-02-20 14:34:00,1.84006,1.84017,1.84005,1.84007,25000000.0
2008-02-20 14:35:00,1.84001,1.84015,1.84001,1.84015,23000000.0
2008-02-20 14:36:00,1.84016,1.84051,1.84016,1.84051,11000000.0
2008-02-20 14:37:00,1.84028,1.84028,1.83995,1.84009,41000000.0
2008-02-20 14:38:00,1.84017,1.84088,1.84017,1.84088,54000000.0
2008-02-20 14:39:00,1.84098,1.84125,1.8409,1.8409,36000000.0
2008-02-20 14:40:00,1.84063,1.84123,1.84063,1.84123,36000000.0
2008-02-20 14:41:00,1.84119,1.84119,1.84106,1.84112,41000000.0
2008-02-20 14:42:00,1.84083,1.84134,1.84083,1.84134,19000000.0
2008-02-20 14:43:00,1.84191,1.84224,1.84191,1.84221,20000000.0
2008-02-20 14:44:00,1.84208,1.84208,1.8415,1.84171,25000000.0
2008-02-20 14:45:00,1.84177,1.84178,1.84148,1.84163,33000000.0
2008-02-20 14:46:00,1.84156,1.8417,1.84148,1.8417,11000000.0
2008-02-20 14:47:00,1.84162,1.84162,1.84148,1.84153,7000000.0
2008-02-20 14:48:00,1.84215,1.84215,1.8419,1.84202,21000000.0
2008-02-20 14:49:00,1.8419,1.84208,1.84189,1.84194,32000000.0
2008-02-20 14:50:00,1.8418,1.84181,1.84169,1.8417,33000000.0
2008-02-20 14:51:00,1.84165,1.84167,1.84157,1.84157,37000000.0
2008-02-20 14:52:00,1.84158,1.84166,1.84158,1.84166,17000000.0
2008-02-20 14:53:00,1.84152,1.84173,1.8414,1.84173,22000000.0
2008-02-20 14:54:00,1.84205,1.84266,1.84205,1.84266,17000000.0
2008-02-20 14:55:00,1.8427,1.8428,1.84263,1.84263,7000000.0
2008-02-20 14:56:00,1.84248,1.84275,1.84243,1.84275,21000000.0
2008-02-20 14:57:00,1.84266,1.84266,1.84246,1.84246,12000000.0
2008-02-20 14:58:00,1.84233,1.84284,1.84231,1.84258,31000000.0
2008-02-20 14:59:00,1.84263,1.84279,1.84257,1.84279,20000000.0
2008-02-20 15:00:00,1.84297,1.84311,1.84294,1.84311,32000000.0
2008-02-20 15:01:00,1.84322,1.84329,1.84294,1.84329,14000000.0
2008-02-20 15:02:00,1.84324,1.8435,1.84315,1.8432,26000000.0
2008-02-20 15:03:00,1.84305,1.84305,1.84249,1.84249,30000000.0
2008-02-20 15:04:00,1.84225,1.84225,1.84176,1.84176,29000000.0
2008-02-20 15:05:00,1.8418,1.84231,1.8418,1.8423,28000000.0
2008-02-20 15:06:00,1.84228,1.8423,1.84191,1.84191,16000000.0
2008-02-20 15:07:00,1.84201,1.84236,1.84201,1.84236,26000000.0
2008-02-20 15:08:00,1.84243,1.84252,1.84213,1.84252,25000000.0
2008-02-20 15:09:00,1.84264,1.84264,1.84221,1.84225,34000000.0
2008-02-20 15:10:00,1.84211,1.8431,1.84211,1.8431,36000000.0
2008-02-20 15:11:00,1.84334,1.84399,1.84334,1.84399,27000000.0
2008-02-20 15:12:00,1.84413,1.84422,1.84413,1.84419,26000000.0
2008-02-20 15:13:00,1.84419,1.84451,1.84411,1.84451,41000000.0
2008-02-20 15:14:00,1.8448,1.84487,1.84442,1.84456,30000000.0
2008-02-20 15:15:00,1.84444,1.84466,1.84444,1.84463,21000000.0
2008-02-20 15:16:00,1.84466,1.84486,1.84466,1.84486,9000000.0
2008-02-20 15:17:00,1.84501,1.84543,1.84501,1.84543,26000000.0
2008-02-20 15:18:00,1.84554,1.84554,1.84527,1.84527,10000000.0
2008-02-20 15:19:00,1.84518,1.84533,1.84514,1.84518,16000000.0
2008-02-20 15:20:00,1.84536,1.84683,1.84536,1.84683,20000000.0
2008-02-20 15:21:00,1.84715,1.84715,1.84672,1.84677,12000000.0
2008-02-20 15:22:00,1.84673,1.84673,1.84575,1.84575,22000000.0
2008-02-20 15:23:00,1.84595,1.84635,1.84532,1.84532,36000000.0
2008-02-20 15:24:00,1.84555,1.84568,1.84546,1.84554,20000000.0
2008-02-20 15:25:00,1.84593,1.84633,1.84593,1.84633,14000000.0
2008-02-20 15:26:00,1.84656,1.8469,1.84647,1.8469,40000000.0
2008-02-20 15:27:00,1.84697,1.84697,1.84639,1.84642,32000000.0
2008-02-20 15:28:00,1.84619,1.84619,1.84509,1.84558,55000000.0
2008-02-20 15:29:00,1.84535,1.84535,1.84254,1.84271,47000000.0
2008-02-20 15:30:00,1.84332,1.84745,1.84311,1.84745,71000000.0
2008-02-20 15:31:00,1.84754,1.84754,1.84626,1.84629,58000000.0
2008-02-20 15:32:00,1.84603,1.84608,1.84591,1.84597,25000000.0
2008-02-20 15:33:00,1.84574,1.84658,1.84574,1.84658,32000000.0
2008-02-20 15:34:00,1.84678,1.84678,1.8455,1.8457,22000000.0
2008-02-20 15:35:00,1.84549,1.84599,1.84486,1.84599,30000000.0
2008-02-20 15:36:00,1.84653,1.84826,1.84653,1.84826,23000000.0
2008-02-20 15:37:00,1.84815,1.84825,1.84762,1.84762,24000000.0
2008-02-20 15:38:00,1.84748,1.84827,1.84748,1.84757,61000000.0
2008-02-20 15:39:00,1.84712,1.84851,1.84712,1.84851,40000000.0
2008-02-20 15:40:00,1.84891,1.84926,1.84891,1.84926,37000000.0
2008-02-20 15:41:00,1.84935,1.84941,1.84912,1.84912,43000000.0
2008-02-20 15:42:00,1.84894,1.84894,1.84706,1.84706,41000000.0
2008-02-20 15:43:00,1.84736,1.84757,1.84736,1.8475,30000000.0
2008-02-20 15:44:00,1.84738,1.84738,1.84681,1.84681,29000000.0
2008-02-20 15:45:00,1.84681,1.84698,1.84655,1.84698,36000000.0
2008-02-20 15:46:00,1.84717,1.84717,1.84676,1.84676,24000000.0
2008-02-20 15:47:00,1.84695,1.84695,1.84669,1.84686,31000000.0
2008-02-20 15:48:00,1.84678,1.84729,1.84678,1.84729,33000000.0
2008-02-20 15:49:00,1.84786,1.84786,1.84703,1.84703,25000000.0
2008-02-20 15:50:00,1.84724,1.84727,1.84705,1.84705,11000000.0
2008-02-20 15:51:00,1.8468,1.84685,1.84666,1.84669,37000000.0
2008-02-20 15:52:00,1.84657,1.84706,1.84653,1.84706,23000000.0
2008-02-20 15:53:00,1.84724,1.84728,1.84676,1.84676,15000000.0
2008-02-20 15:54:00,1.84643,1.84692,1.84613,1.84678,26000000.0
2008-02-20 15:55:00,1.84662,1.84676,1.84659,1.84661,33000000.0
2008-02-20 15:56:00,1.84613,1.8462,1.84552,1.84614,36000000.0
2008-02-20 15:57:00,1.84671,1.84671,1.84618,1.84618,34000000.0
2008-02-20 15:58:00,1.84645,1.84788,1.84645,1.84788,24000000.0
2008-02-20 15:59:00,1.84827,1.84856,1.84827,1.84834,23000000.0
2008-02-20 16:00:00,1.848,1.84839,1.8469,1.84839,51000000.0
2008-02-20 16:01:00,1.84864,1.84886,1.84859,1.84873,31000000.0
2008-02-20 16:02:00,1.84905,1.84905,1.84848,1.84868,29000000.0
2008-02-20 16:03:00,1.8488,1.84886,1.84843,1.84843,51000000.0
2008-02-20 16:04:00,1.84835,1.84862,1.84835,1.84862,38000000.0
2008-02-20 16:05:00,1.84836,1.84836,1.84783,1.84831,37000000.0
2008-02-20 16:06:00,1.8486,1.84876,1.84843,1.8487,33000000.0
2008-02-20 16:07:00,1.84844,1.84844,1.8471,1.84775,37000000.0
2008-02-20 16:08:00,1.84768,1.8477,1.84737,1.8477,37000000.0
2008-02-20 16:09:00,1.84749,1.84804,1.84736,1.84804,44000000.0
2008-02-20 16:10:00,1.84795,1.8481,1.8474,1.8474,41000000.0
2008-02-20 16:11:00,1.84692,1.84694,1.84665,1.84665,27000000.0
2008-02-20 16:12:00,1.84607,1.84622,1.84583,1.84583,22000000.0
2008-02-20 16:13:00,1.84573,1.84644,1.84573,1.84632,38000000.0
2008-02-20 16:14:00,1.84584,1.84584,1.84514,1.84533,41000000.0
2008-02-20 16:15:00,1.84566,1.84581,1.84554,1.84557,42000000.0
2008-02-20 16:16:00,1.84559,1.8458,1.84557,1.8458,45000000.0
2008-02-20 16:17:00,1.84604,1.84629,1.84604,1.84608,22000000.0
2008-02-20 16:18:00,1.84585,1.84586,1.84525,1.84525,49000000.0
2008-02-20 16:19:00,1.84501,1.84515,1.84501,1.84507,27000000.0
2008-02-20 16:20:00,1.84518,1.84542,1.84514,1.84514,52000000.0
2008-02-20 16:21:00,1.84507,1.84518,1.84498,1.84512,37000000.0
2008-02-20 16:22:00,1.84535,1.84557,1.84522,1.84557,50000000.0
2008-02-20 16:23:00,1.84563,1.84598,1.84563,1.84586,48000000.0
2008-02-20 16:24:00,1.84622,1.84637,1.8462,1.8462,44000000.0
2008-02-20 16:25:00,1.84604,1.84617,1.8459,1.84614,28000000.0
2008-02-20 16:26:00,1.84611,1.84614,1.84583,1.84583,41000000.0
2008-02-20 16:27:00,1.84561,1.84581,1.84554,1.84581,46000000.0
2008-02-20 16:28:00,1.84558,1.84568,1.84552,1.84558,34000000.0
2008-02-20 16:29:00,1.84561,1.84601,1.8456,1.84601,24000000.0
2008-02-20 16:30:00,1.84612,1.84644,1.84593,1.84624,43000000.0
2008-02-20 16:31:00,1.84581,1.84592,1.84569,1.84592,36000000.0
2008-02-20 16:32:00,1.84576,1.8459,1.84557,1.84557,34000000.0
2008-02-20 16:33:00,1.8453,1.8453,1.84486,1.84486,41000000.0
2008-02-20 16:34:00,1.84512,1.84544,1.84506,1.84531,29000000.0
2008-02-20 16:35:00,1.84522,1.84537,1.84511,1.84516,53000000.0
2008-02-20 16:36:00,1.84493,1.84565,1.84493,1.84565,43000000.0
2008-02-20 16:37:00,1.84539,1.84584,1.84495,1.84584,56000000.0
2008-02-20 16:38:00,1.84606,1.84606,1.84496,1.84558,34000000.0
2008-02-20 16:39:00,1.8454,1.8454,1.84487,1.84487,43000000.0
2008-02-20 16:40:00,1.84468,1.84517,1.84468,1.84508,63000000.0
2008-02-20 16:41:00,1.84502,1.84519,1.84484,1.84512,44000000.0
2008-02-20 16:42:00,1.8452,1.8458,1.84512,1.84572,57000000.0
2008-02-20 16:43:00,1.8456,1.84571,1.84516,1.84516,20000000.0
2008-02-20 16:44:00,1.84537,1.84539,1.84521,1.84529,34000000.0
2008-02-20 16:45:00,1.84527,1.84549,1.8451,1.84521,41000000.0
2008-02-20 16:46:00,1.84529,1.84529,1.84496,1.84511,59000000.0
2008-02-20 16:47:00,1.84494,1.84512,1.84477,1.8449,55000000.0
2008-02-20 16:48:00,1.84499,1.84564,1.84499,1.84564,46000000.0
2008-02-20 16:49:00,1.8453,1.84583,1.84506,1.84583,35000000.0
2008-02-20 16:50:00,1.84567,1.84567,1.84526,1.84526,45000000.0
2008-02-20 16:51:00,1.8453,1.84544,1.84517,1.84539,30000000.0
2008-02-20 16:52:00,1.84585,1.84585,1.8451,1.8451,30000000.0
2008-02-20 16:53:00,1.84491,1.84567,1.84491,1.84567,19000000.0
2008-02-20 16:54:00,1.84565,1.84606,1.84565,1.84606,18000000.0
2008-02-20 16:55:00,1.84617,1.84648,1.84609,1.84648,40000000.0
2008-02-20 16:56:00,1.8466,1.84674,1.8463,1.8463,37000000.0
2008-02-20 16:57:00,1.84578,1.84662,1.84578,1.84662,17000000.0
2008-02-20 16:58:00,1.84713,1.8472,1.84624,1.84624,45000000.0
2008-02-20 16:59:00,1.84648,1.84711,1.84648,1.84705,39000000.0
2008-02-20 17:00:00,1.84761,1.84769,1.84735,1.84759,47000000.0
2008-02-20 17:01:00,1.84734,1.84734,1.84645,1.84645,26000000.0
2008-02-20 17:02:00,1.84687,1.84742,1.84687,1.84736,33000000.0
2008-02-20 17:03:00,1.84741,1.84768,1.84741,1.84767,33000000.0
2008-02-20 17:04:00,1.84715,1.84721,1.84691,1.84691,37000000.0
2008-02-20 17:05:00,1.84692,1.84709,1.84648,1.84655,35000000.0
2008-02-20 17:06:00,1.84663,1.84736,1.84663,1.84736,46000000.0
2008-02-20 17:07:00,1.84757,1.8476,1.84744,1.84747,33000000.0
2008-02-20 17:08:00,1.84719,1.84719,1.84644,1.84644,45000000.0
2008-02-20 17:09:00,1.84655,1.84718,1.84655,1.84709,47000000.0
2008-02-20 17:10:00,1.84728,1.84754,1.84711,1.84721,36000000.0
2008-02-20 17:11:00,1.84722,1.84722,1.84624,1.84624,44000000.0
2008-02-20 17:12:00,1.84616,1.84627,1.84605,1.84605,23000000.0
2008-02-20 17:13:00,1.84556,1.84556,1.84493,1.84531,35000000.0
2008-02-20 17:14:00,1.84576,1.84583,1.84575,1.84579,27000000.0
2008-02-20 17:15:00,1.84585,1.84616,1.84571,1.84571,26000000.0
2008-02-20 17:16:00,1.84556,1.84568,1.8454,1.8454,27000000.0
2008-02-20 17:17:00,1.84561,1.8457,1.84552,1.84564,38000000.0
2008-02-20 17:18:00,1.84568,1.84568,1.84546,1.84546,29000000.0
2008-02-20 17:19:00,1.84547,1.84588,1.84547,1.84588,19000000.0
2008-02-20 17:20:00,1.84544,1.8456,1.84526,1.84559,29000000.0
2008-02-20 17:21:00,1.84589,1.84589,1.84565,1.84565,26000000.0
2008-02-20 17:22:00,1.84578,1.84584,1.84569,1.84575,30000000.0
2008-02-20 17:23:00,1.84578,1.84578,1.84528,1.84528,32000000.0
2008-02-20 17:24:00,1.84504,1.8454,1.84504,1.84526,23000000.0
2008-02-20 17:25:00,1.84521,1.84557,1.84521,1.84529,20000000.0
2008-02-20 17:26:00,1.84527,1.84549,1.84527,1.84528,18000000.0
2008-02-20 17:27:00,1.84529,1.84529,1.84505,1.84517,44000000.0
2008-02-20 17:28:00,1.84524,1.84534,1.84513,1.84528,39000000.0
2008-02-20 17:29:00,1.84515,1.84532,1.84515,1.84532,36000000.0
2008-02-20 17:30:00,1.84527,1.8457,1.84527,1.84554,61000000.0
2008-02-20 17:31:00,1.84551,1.8456,1.84542,1.84559,62000000.0
2008-02-20 17:32:00,1.84563,1.8457,1.84558,1.84567,54000000.0
2008-02-20 17:33:00,1.84574,1.84586,1.84572,1.84586,64000000.0
2008-02-20 17:34:00,1.84598,1.846,1.84581,1.84581,60000000.0
2008-02-20 17:35:00,1.84563,1.84575,1.84562,1.84575,43000000.0
2008-02-20 17:36:00,1.84594,1.84631,1.84594,1.84627,58000000.0
2008-02-20 17:37:00,1.84633,1.84667,1.84633,1.84663,47000000.0
2008-02-20 17:38:00,1.84653,1.84661,1.84632,1.84632,44000000.0
2008-02-20 17:39:00,1.84645,1.8466,1.84628,1.84628,41000000.0
2008-02-20 17:40:00,1.84632,1.84634,1.84623,1.84632,59000000.0
2008-02-20 17:41:00,1.84637,1.84638,1.84627,1.84636,50000000.0
2008-02-20 17:42:00,1.84612,1.84612,1.84572,1.84588,37000000.0
2008-02-20 17:43:00,1.84573,1.84575,1.84551,1.84565,33000000.0
2008-02-20 17:44:00,1.84532,1.84532,1.84487,1.84487,46000000.0
2008-02-20 17:45:00,1.84476,1.84506,1.84476,1.84506,49000000.0
2008-02-20 17:46:00,1.84522,1.84591,1.84522,1.84591,56000000.0
2008-02-20 17:47:00,1.84573,1.84574,1.84557,1.84567,65000000.0
2008-02-20 17:48:00,1.84574,1.84578,1.84558,1.8456,61000000.0
2008-02-20 17:49:00,1.84508,1.84509,1.84471,1.84471,72000000.0
2008-02-20 17:50:00,1.84502,1.84533,1.84502,1.84521,53000000.0
2008-02-20 17:51:00,1.84587,1.84616,1.84573,1.84573,54000000.0
2008-02-20 17:52:00,1.84591,1.84623,1.84591,1.84622,51000000.0
2008-02-20 17:53:00,1.84643,1.84695,1.84643,1.84695,42000000.0
2008-02-20 17:54:00,1.84721,1.84729,1.84695,1.84695,32000000.0
2008-02-20 17:55:00,1.84663,1.84668,1.84652,1.84661,32000000.0
2008-02-20 17:56:00,1.84653,1.84653,1.84602,1.84602,47000000.0
2008-02-20 17:57:00,1.84584,1.8463,1.84584,1.8463,34000000.0
2008-02-20 17:58:00,1.84615,1.84615,1.84526,1.84526,44000000.0
2008-02-20 17:59:00,1.8447,1.8447,1.84313,1.84316,39000000.0
2008-02-20 18:00:00,1.84317,1.84399,1.84311,1.84399,32000000.0
2008-02-20 18:01:00,1.84434,1.84437,1.84428,1.84428,52000000.0
2008-02-20 18:02:00,1.84415,1.84452,1.84415,1.84452,30000000.0
2008-02-20 18:03:00,1.8447,1.84475,1.84456,1.84456,38000000.0
2008-02-20 18:04:00,1.8446,1.84487,1.8446,1.84487,38000000.0
2008-02-20 18:05:00,1.84483,1.84483,1.84465,1.84472,36000000.0
2008-02-20 18:06:00,1.84466,1.84466,1.8445,1.84453,32000000.0
2008-02-20 18:07:00,1.84467,1.84502,1.84467,1.84486,38000000.0
2008-02-20 18:08:00,1.84477,1.84486,1.84464,1.8448,56000000.0
2008-02-20 18:09:00,1.84491,1.84538,1.84491,1.84538,34000000.0
2008-02-20 18:10:00,1.84509,1.84517,1.84438,1.84438,26000000.0
2008-02-20 18:11:00,1.84479,1.84515,1.84479,1.84499,34000000.0
2008-02-20 18:12:00,1.8454,1.84569,1.8454,1.84545,24000000.0
2008-02-20 18:13:00,1.84542,1.84559,1.84535,1.84559,30000000.0
2008-02-20 18:14:00,1.84597,1.84607,1.84587,1.84587,22000000.0
2008-02-20 18:15:00,1.84615,1.84637,1.84606,1.84626,21000000.0
2008-02-20 18:16:00,1.84616,1.84639,1.84612,1.84639,66000000.0
2008-02-20 18:17:00,1.8465,1.84686,1.84648,1.84684,60000000.0
2008-02-20 18:18:00,1.84691,1.8471,1.8469,1.8469,33000000.0
2008-02-20 18:19:00,1.84688,1.847,1.84615,1.84615,46000000.0
2008-02-20 18:20:00,1.84608,1.84613,1.846,1.84612,61000000.0
2008-02-20 18:21:00,1.84604,1.84606,1.84597,1.84598,37000000.0
2008-02-20 18:22:00,1.84599,1.84599,1.84512,1.84512,49000000.0
2008-02-20 18:23:00,1.84478,1.84495,1.84464,1.84487,34000000.0
2008-02-20 18:24:00,1.84488,1.84542,1.84488,1.84542,47000000.0
2008-02-20 18:25:00,1.84551,1.84558,1.84543,1.84558,31000000.0
2008-02-20 18:26:00,1.84559,1.84562,1.84554,1.84555,43000000.0
2008-02-20 18:27:00,1.84548,1.84548,1.84519,1.84519,35000000.0
2008-02-20 18:28:00,1.84513,1.84514,1.84493,1.84509,18000000.0
2008-02-20 18:29:00,1.84512,1.84512,1.84478,1.84486,24000000.0
2008-02-20 18:30:00,1.84494,1.8453,1.84494,1.8453,32000000.0
2008-02-20 18:31:00,1.84541,1.84562,1.84541,1.84548,46000000.0
2008-02-20 18:32:00,1.8459,1.8459,1.84556,1.84589,55000000.0
2008-02-20 18:33:00,1.84586,1.84591,1.84577,1.8459,29000000.0
2008-02-20 18:34:00,1.84579,1.84579,1.84531,1.84531,32000000.0
2008-02-20 18:35:00,1.84545,1.84571,1.84521,1.84531,47000000.0
2008-02-20 18:36:00,1.84544,1.84562,1.8454,1.84553,65000000.0
2008-02-20 18:37:00,1.84565,1.84595,1.84565,1.84588,63000000.0
2008-02-20 18:38:00,1.84584,1.84596,1.84582,1.84585,61000000.0
2008-02-20 18:39:00,1.84589,1.84591,1.8457,1.8457,37000000.0
2008-02-20 18:40:00,1.84576,1.84576,1.84549,1.84562,52000000.0
2008-02-20 18:41:00,1.84536,1.84546,1.8451,1.84533,68000000.0
2008-02-20 18:42:00,1.84532,1.84532,1.84519,1.84531,40000000.0
2008-02-20 18:43:00,1.84539,1.8454,1.84532,1.8454,39000000.0
2008-02-20 18:44:00,1.84544,1.84544,1.84505,1.84505,33000000.0
2008-02-20 18:45:00,1.84502,1.84531,1.845,1.84519,57000000.0
2008-02-20 18:46:00,1.84496,1.84516,1.84495,1.84498,61000000.0
2008-02-20 18:47:00,1.84487,1.84487,1.84452,1.84462,41000000.0
2008-02-20 18:48:00,1.8447,1.84491,1.84458,1.84491,26000000.0
2008-02-20 18:49:00,1.84508,1.84541,1.84506,1.84541,31000000.0
2008-02-20 18:50:00,1.84532,1.84545,1.8453,1.84534,37000000.0
2008-02-20 18:51:00,1.84559,1.84571,1.84559,1.84571,17000000.0
2008-02-20 18:52:00,1.84573,1.84573,1.84542,1.84553,33000000.0
2008-02-20 18:53:00,1.8457,1.84575,1.84551,1.84569,31000000.0
2008-02-20 18:54:00,1.84563,1.84565,1.84556,1.84562,11000000.0
2008-02-20 18:55:00,1.84555,1.84584,1.84555,1.84569,22000000.0
2008-02-20 18:56:00,1.84581,1.84599,1.84572,1.84572,16000000.0
2008-02-20 18:57:00,1.84542,1.84552,1.84541,1.84541,15000000.0
2008-02-20 18:58:00,1.8453,1.8453,1.84514,1.8452,19000000.0
2008-02-20 18:59:00,1.84518,1.84527,1.84517,1.84522,26000000.0
2008-02-20 19:00:00,1.84509,1.84512,1.84484,1.84512,12000000.0
2008-02-20 19:01:00,1.84504,1.84509,1.84467,1.84509,18000000.0
2008-02-20 19:02:00,1.84522,1.84522,1.84485,1.8449,23000000.0
2008-02-20 19:03:00,1.84489,1.84516,1.84489,1.84516,21000000.0
2008-02-20 19:04:00,1.84504,1.84521,1.84453,1.84453,55000000.0
2008-02-20 19:05:00,1.84445,1.84476,1.84386,1.84427,42000000.0
2008-02-20 19:06:00,1.84477,1.84496,1.84457,1.84496,63000000.0
2008-02-20 19:07:00,1.84512,1.84512,1.84405,1.84405,39000000.0
2008-02-20 19:08:00,1.8442,1.8442,1.84314,1.84314,32000000.0
2008-02-20 19:09:00,1.84317,1.8439,1.84309,1.84366,56000000.0
2008-02-20 19:10:00,1.84377,1.84428,1.84363,1.84428,27000000.0
2008-02-20 19:11:00,1.84428,1.84428,1.84399,1.84399,36000000.0
2008-02-20 19:12:00,1.84385,1.844,1.84368,1.84368,25000000.0
2008-02-20 19:13:00,1.84366,1.84393,1.84366,1.84381,23000000.0
2008-02-20 19:14:00,1.84353,1.84353,1.84269,1.84269,37000000.0
2008-02-20 19:15:00,1.84271,1.84343,1.84271,1.84343,17000000.0
2008-02-20 19:16:00,1.84299,1.84329,1.84299,1.84329,23000000.0
2008-02-20 19:17:00,1.84333,1.84382,1.84326,1.84382,17000000.0
2008-02-20 19:18:00,1.84362,1.84369,1.8431,1.8431,30000000.0
2008-02-20 19:19:00,1.84285,1.84285,1.8418,1.8418,36000000.0
2008-02-20 19:20:00,1.84174,1.8422,1.84174,1.84192,23000000.0
2008-02-20 19:21:00,1.84197,1.84285,1.84197,1.84285,21000000.0
2008-02-20 19:22:00,1.84291,1.84291,1.84243,1.84249,25000000.0
2008-02-20 19:23:00,1.84238,1.84251,1.84208,1.84251,12000000.0
2008-02-20 19:24:00,1.84303,1.84326,1.84297,1.84299,39000000.0
2008-02-20 19:25:00,1.84296,1.84417,1.84281,1.84417,49000000.0
2008-02-20 19:26:00,1.84358,1.84385,1.84358,1.84382,48000000.0
2008-02-20 19:27:00,1.84424,1.84454,1.84396,1.8444,51000000.0
2008-02-20 19:28:00,1.84382,1.84382,1.84338,1.84371,40000000.0
2008-02-20 19:29:00,1.84334,1.84363,1.84294,1.84302,28000000.0
2008-02-20 19:30:00,1.84367,1.84367,1.84325,1.84343,32000000.0
2008-02-20 19:31:00,1.84345,1.84388,1.84345,1.84372,28000000.0
2008-02-20 19:32:00,1.84369,1.84405,1.84351,1.84405,31000000.0
2008-02-20 19:33:00,1.84382,1.84404,1.84265,1.84265,14000000.0
2008-02-20 19:34:00,1.84247,1.84247,1.84185,1.84185,49000000.0
2008-02-20 19:35:00,1.84221,1.8425,1.84218,1.8425,28000000.0
2008-02-20 19:36:00,1.84256,1.84259,1.84216,1.84227,16000000.0
2008-02-20 19:37:00,1.84185,1.84185,1.84136,1.84136,26000000.0
2008-02-20 19:38:00,1.84136,1.84143,1.84129,1.84134,10000000.0
2008-02-20 19:39:00,1.84125,1.84125,1.84082,1.84116,13000000.0
2008-02-20 19:40:00,1.84162,1.84234,1.84149,1.8421,16000000.0
2008-02-20 19:41:00,1.84224,1.84234,1.84212,1.84234,17000000.0
2008-02-20 19:42:00,1.84217,1.84239,1.84212,1.84239,19000000.0
2008-02-20 19:43:00,1.84262,1.84262,1.84241,1.84241,21000000.0
2008-02-20 19:44:00,1.84217,1.84245,1.84217,1.84245,21000000.0
2008-02-20 19:45:00,1.84263,1.84323,1.84263,1.84312,33000000.0
2008-02-20 19:46:00,1.84299,1.84322,1.84294,1.84322,18000000.0
2008-02-20 19:47:00,1.84347,1.84353,1.84332,1.84332,22000000.0
2008-02-20 19:48:00,1.84338,1.84342,1.84326,1.84339,18000000.0
2008-02-20 19:49:00,1.84367,1.84369,1.84353,1.84356,27000000.0
2008-02-20 19:50:00,1.84371,1.84371,1.84302,1.84302,23000000.0
2008-02-20 19:51:00,1.84268,1.8433,1.84268,1.8433,25000000.0
2008-02-20 19:52:00,1.84366,1.84404,1.84366,1.84404,15000000.0
2008-02-20 19:53:00,1.84419,1.84419,1.844,1.844,21000000.0
2008-02-20 19:54:00,1.84381,1.84381,1.84363,1.84363,9000000.0
2008-02-20 19:55:00,1.8437,1.84389,1.84361,1.84376,30000000.0
2008-02-20 19:56:00,1.84373,1.84378,1.84369,1.84373,20000000.0
2008-02-20 19:57:00,1.84371,1.84386,1.84364,1.84386,12000000.0
2008-02-20 19:58:00,1.84407,1.84412,1.84401,1.84412,13000000.0
2008-02-20 19:59:00,1.84398,1.84398,1.84379,1.84393,31000000.0
2008-02-20 20:00:00,1.84407,1.84446,1.84407,1.8443,23000000.0
2008-02-20 20:01:00,1.84437,1.84438,1.84426,1.84426,13000000.0
2008-02-20 20:02:00,1.8442,1.8442,1.84394,1.84402,20000000.0
2008-02-20 20:03:00,1.84395,1.844,1.84385,1.84385,18000000.0
2008-02-20 20:04:00,1.84368,1.8439,1.84368,1.84378,27000000.0
2008-02-20 20:05:00,1.84355,1.84379,1.84355,1.84379,23000000.0
2008-02-20 20:06:00,1.84371,1.84371,1.84265,1.84265,13000000.0
2008-02-20 20:07:00,1.84207,1.84207,1.84164,1.84164,29000000.0
2008-02-20 20:08:00,1.84191,1.8426,1.84191,1.842,15000000.0
2008-02-20 20:09:00,1.84206,1.84206,1.84167,1.84167,17000000.0
2008-02-20 20:10:00,1.84156,1.84156,1.84132,1.84138,7000000.0
2008-02-20 20:11:00,1.84129,1.84129,1.84104,1.84107,10000000.0
2008-02-20 20:12:00,1.84087,1.84088,1.84075,1.84081,15000000.0
2008-02-20 20:13:00,1.84085,1.84101,1.8407,1.84084,17000000.0
2008-02-20 20:14:00,1.84073,1.84095,1.84065,1.84094,15000000.0
2008-02-20 20:15:00,1.84091,1.84097,1.84082,1.84097,10000000.0
2008-02-20 20:16:00,1.84087,1.84107,1.8408,1.84106,22000000.0
2008-02-20 20:17:00,1.84117,1.84123,1.84106,1.8412,17000000.0
2008-02-20 20:18:00,1.84132,1.84133,1.84111,1.84111,24000000.0
2008-02-20 20:19:00,1.84109,1.84109,1.84079,1.84079,9000000.0
2008-02-20 20:20:00,1.8407,1.84083,1.84056,1.84073,14000000.0
2008-02-20 20:21:00,1.84086,1.84086,1.84029,1.84029,7000000.0
2008-02-20 20:22:00,1.84067,1.84087,1.84055,1.84068,12000000.0
2008-02-20 20:23:00,1.84058,1.84071,1.84048,1.84061,8000000.0
2008-02-20 20:24:00,1.84048,1.84056,1.84026,1.84026,15000000.0
2008-02-20 20:25:00,1.84076,1.84098,1.84076,1.8409,16000000.0
2008-02-20 20:26:00,1.84083,1.84083,1.84041,1.84041,22000000.0
2008-02-20 20:27:00,1.84035,1.84051,1.84033,1.84046,11000000.0
2008-02-20 20:28:00,1.8404,1.84056,1.8404,1.84051,7000000.0
2008-02-20 20:29:00,1.84044,1.8406,1.84044,1.8405,20000000.0
2008-02-20 20:30:00,1.8407,1.84094,1.8406,1.84094,27000000.0
2008-02-20 20:31:00,1.84069,1.84133,1.84069,1.84133,17000000.0
2008-02-20 20:32:00,1.84148,1.84164,1.84132,1.84164,20000000.0
2008-02-20 20:33:00,1.84177,1.84192,1.84175,1.84181,14000000.0
2008-02-20 20:34:00,1.84185,1.84188,1.84178,1.84179,28000000.0
2008-02-20 20:35:00,1.84177,1.84177,1.84116,1.84116,23000000.0
2008-02-20 20:36:00,1.84058,1.84058,1.84021,1.84025,11000000.0
2008-02-20 20:37:00,1.84045,1.84069,1.84045,1.84069,7000000.0
2008-02-20 20:38:00,1.84096,1.84109,1.8408,1.84109,10000000.0
2008-02-20 20:39:00,1.84109,1.8414,1.84109,1.8414,9000000.0
2008-02-20 20:40:00,1.84156,1.84181,1.84156,1.84181,3000000.0
2008-02-20 20:41:00,1.84188,1.84188,1.84156,1.84156,8000000.0
2008-02-20 20:42:00,1.84126,1.84127,1.84098,1.84098,15000000.0
2008-02-20 20:43:00,1.84107,1.84108,1.841,1.84108,12000000.0
2008-02-20 20:44:00,1.84126,1.84146,1.84118,1.84146,7000000.0
2008-02-20 20:45:00,1.84163,1.84164,1.84149,1.84158,12000000.0
2008-02-20 20:46:00,1.84103,1.84119,1.84101,1.84101,9000000.0
2008-02-20 20:47:00,1.84116,1.8414,1.84116,1.84139,11000000.0
2008-02-20 20:48:00,1.84146,1.84149,1.84146,1.84149,2000000.0
2008-02-20 20:49:00,1.84161,1.84161,1.84146,1.8415,18000000.0
2008-02-20 20:50:00,1.84158,1.84178,1.84158,1.84178,7000000.0
2008-02-20 20:51:00,1.84197,1.84198,1.8419,1.84198,18000000.0
2008-02-20 20:52:00,1.84194,1.842,1.84186,1.84186,15000000.0
2008-02-20 20:53:00,1.84199,1.84207,1.84193,1.84207,8000000.0
2008-02-20 20:54:00,1.84194,1.84214,1.84194,1.84213,10000000.0
2008-02-20 20:55:00,1.84194,1.84194,1.8415,1.8415,8000000.0
2008-02-20 20:56:00,1.84151,1.84225,1.84151,1.84225,8000000.0
2008-02-20 20:57:00,1.8425,1.84276,1.8425,1.84276,18000000.0
2008-02-20 20:58:00,1.84274,1.84274,1.84247,1.84255,14000000.0
2008-02-20 20:59:00,1.84183,1.8419,1.84176,1.84189,8000000.0
2008-02-20 21:00:00,1.84187,1.84247,1.84187,1.84247,11000000.0
2008-02-20 21:01:00,1.8422,1.8429,1.8422,1.84273,16000000.0
2008-02-20 21:02:00,1.84201,1.84223,1.84201,1.8422,7000000.0
2008-02-20 21:03:00,1.8423,1.84267,1.8423,1.84237,13000000.0
2008-02-20 21:04:00,1.84229,1.84248,1.84229,1.84232,8000000.0
2008-02-20 21:05:00,1.84232,1.84238,1.84222,1.8423,11000000.0
2008-02-20 21:06:00,1.84226,1.84255,1.84226,1.84255,8000000.0
2008-02-20 21:07:00,1.84245,1.84245,1.84186,1.84186,7000000.0
2008-02-20 21:08:00,1.84189,1.84203,1.84189,1.84198,11000000.0
2008-02-20 21:09:00,1.84186,1.84258,1.84186,1.84258,9000000.0
2008-02-20 21:10:00,1.84322,1.8433,1.84317,1.84321,9000000.0
2008-02-20 21:11:00,1.84324,1.84324,1.84267,1.84267,8000000.0
2008-02-20 21:12:00,1.84235,1.84235,1.83991,1.83991,6000000.0
2008-02-20 21:13:00,1.8421,1.84226,1.8421,1.8422,8000000.0
2008-02-20 21:14:00,1.84224,1.84256,1.84224,1.84232,8000000.0
2008-02-20 21:15:00,1.84271,1.84271,1.84212,1.84229,11000000.0
2008-02-20 21:16:00,1.8423,1.84235,1.84228,1.84232,9000000.0
2008-02-20 21:17:00,1.84209,1.84234,1.84209,1.84229,7000000.0
2008-02-20 21:18:00,1.84222,1.84237,1.84216,1.84218,7000000.0
2008-02-20 21:19:00,1.84251,1.84263,1.84237,1.84253,8000000.0
2008-02-20 21:20:00,1.84294,1.84303,1.84289,1.84303,12000000.0
2008-02-20 21:21:00,1.84314,1.8434,1.84314,1.84321,8000000.0
2008-02-20 21:22:00,1.84305,1.84305,1.84241,1.84241,7000000.0
2008-02-20 21:23:00,1.84227,1.8427,1.84227,1.8427,10000000.0
2008-02-20 21:24:00,1.8428,1.84286,1.8428,1.84286,8000000.0
2008-02-20 21:25:00,1.84281,1.84281,1.8425,1.84278,9000000.0
2008-02-20 21:26:00,1.84257,1.84286,1.84257,1.84286,17000000.0
2008-02-20 21:27:00,1.84292,1.84322,1.84283,1.84322,31000000.0
2008-02-20 21:28:00,1.84327,1.8435,1.84327,1.8435,20000000.0
2008-02-20 21:29:00,1.84359,1.84384,1.84335,1.84335,11000000.0
2008-02-20 21:30:00,1.84342,1.84355,1.84342,1.84348,9000000.0
2008-02-20 21:31:00,1.84356,1.84356,1.84329,1.84331,7000000.0
2008-02-20 21:32:00,1.84341,1.84341,1.84311,1.84311,8000000.0
2008-02-20 21:33:00,1.84292,1.84295,1.84287,1.84295,7000000.0
2008-02-20 21:34:00,1.84294,1.84303,1.84294,1.84302,10000000.0
2008-02-20 21:35:00,1.84295,1.84295,1.84281,1.84281,11000000.0
2008-02-20 21:36:00,1.8426,1.84281,1.84257,1.84279,11000000.0
2008-02-20 21:37:00,1.84283,1.84309,1.84283,1.84309,11000000.0
2008-02-20 21:38:00,1.84314,1.84314,1.84271,1.84288,26000000.0
2008-02-20 21:39:00,1.84303,1.8438,1.84303,1.84373,18000000.0
2008-02-20 21:40:00,1.84358,1.84358,1.84288,1.84288,12000000.0
2008-02-20 21:41:00,1.84257,1.84257,1.84223,1.84238,13000000.0
2008-02-20 21:42:00,1.84299,1.84299,1.84238,1.84238,7000000.0
2008-02-20 21:43:00,1.84244,1.84245,1.84222,1.84222,11000000.0
2008-02-20 21:44:00,1.84209,1.84213,1.84181,1.84192,18000000.0
2008-02-20 21:45:00,1.84153,1.8418,1.84153,1.8418,7000000.0
2008-02-20 21:46:00,1.84181,1.84248,1.84181,1.84248,15000000.0
2008-02-20 21:47:00,1.84288,1.84288,1.84228,1.84248,10000000.0
2008-02-20 21:48:00,1.84284,1.84313,1.84257,1.84257,7000000.0
2008-02-20 21:49:00,1.84263,1.84307,1.84263,1.84307,8000000.0
2008-02-20 21:50:00,1.84315,1.84328,1.84296,1.84296,10000000.0
2008-02-20 21:51:00,1.8424,1.8424,1.8421,1.84218,8000000.0
2008-02-20 21:52:00,1.84216,1.84216,1.84202,1.84204,10000000.0
2008-02-20 21:53:00,1.84194,1.84228,1.84194,1.84197,8000000.0
2008-02-20 21:54:00,1.84227,1.8423,1.84208,1.84212,9000000.0
2008-02-20 21:55:00,1.84198,1.84241,1.84185,1.84233,11000000.0
2008-02-20 21:56:00,1.84277,1.8429,1.84273,1.8429,7000000.0
2008-02-20 21:57:00,1.84283,1.84309,1.84283,1.84306,13000000.0
2008-02-20 21:58:00,1.84282,1.84284,1.84244,1.84244,16000000.0
2008-02-20 21:59:00,1.84236,1.84276,1.84228,1.84275,25000000.0
2008-02-20 22:00:00,1.84203,1.84212,1.84186,1.84186,12000000.0
2008-02-20 22:01:00,1.8421,1.84293,1.8421,1.8424,19000000.0
2008-02-20 22:02:00,1.84215,1.84215,1.84204,1.84204,11000000.0
2008-02-20 22:03:00,1.8421,1.84231,1.8421,1.84231,33000000.0
2008-02-20 22:04:00,1.84214,1.84214,1.84175,1.84182,11000000.0
2008-02-20 22:05:00,1.84192,1.84212,1.84191,1.84201,16000000.0
2008-02-20 22:06:00,1.84209,1.84209,1.84167,1.84167,8000000.0
2008-02-20 22:07:00,1.8425,1.84268,1.8425,1.84253,15000000.0
2008-02-20 22:08:00,1.84246,1.84249,1.8424,1.84245,30000000.0
2008-02-20 22:09:00,1.84243,1.84267,1.84243,1.84262,13000000.0
2008-02-20 22:10:00,1.84258,1.84258,1.84237,1.8425,8000000.0
2008-02-20 22:11:00,1.84244,1.84249,1.842,1.84225,11000000.0
2008-02-20 22:12:00,1.84199,1.84221,1.84199,1.84221,15000000.0
2008-02-20 22:13:00,1.8422,1.84233,1.84219,1.84233,10000000.0
2008-02-20 22:14:00,1.8426,1.8426,1.8425,1.84251,13000000.0
2008-02-20 22:15:00,1.84284,1.843,1.8426,1.8426,9000000.0
2008-02-20 22:16:00,1.84255,1.84295,1.84242,1.84295,8000000.0
2008-02-20 22:17:00,1.8432,1.8432,1.84314,1.8432,16000000.0
2008-02-20 22:18:00,1.84296,1.84322,1.84287,1.84319,9000000.0
2008-02-20 22:19:00,1.84354,1.84354,1.84339,1.8434,9000000.0
2008-02-20 22:20:00,1.84317,1.84328,1.84266,1.84328,7000000.0
2008-02-20 22:21:00,1.84318,1.84318,1.84292,1.84292,11000000.0
2008-02-20 22:22:00,1.84286,1.843,1.84286,1.84292,11000000.0
2008-02-20 22:23:00,1.84293,1.84317,1.84293,1.84317,15000000.0
2008-02-20 22:24:00,1.84323,1.84371,1.8431,1.84371,10000000.0
2008-02-20 22:25:00,1.84382,1.84382,1.84365,1.84365,8000000.0
2008-02-20 22:26:00,1.84392,1.84392,1.84372,1.8439,6000000.0
2008-02-20 22:27:00,1.84379,1.84386,1.84379,1.84386,10000000.0
2008-02-20 22:28:00,1.84364,1.84364,1.84335,1.84335,6000000.0
2008-02-20 22:29:00,1.84255,1.84282,1.84255,1.84265,7000000.0
2008-02-20 22:30:00,1.84259,1.84301,1.84259,1.84259,11000000.0
2008-02-20 22:31:00,1.84273,1.84371,1.84273,1.84371,22000000.0
2008-02-20 22:32:00,1.84366,1.84366,1.84253,1.84255,7000000.0
2008-02-20 22:33:00,1.84302,1.84304,1.84267,1.84267,38000000.0
2008-02-20 22:34:00,1.84258,1.84265,1.84231,1.84246,47000000.0
2008-02-20 22:35:00,1.84248,1.84324,1.84248,1.84324,27000000.0
2008-02-20 22:36:00,1.84325,1.84325,1.84291,1.84291,7000000.0
2008-02-20 22:37:00,1.84337,1.84354,1.84336,1.84354,28000000.0
2008-02-20 22:38:00,1.84356,1.84363,1.84356,1.84356,15000000.0
2008-02-20 22:39:00,1.84363,1.84366,1.84335,1.84335,11000000.0
2008-02-20 22:40:00,1.84342,1.84378,1.84342,1.84372,9000000.0
2008-02-20 22:41:00,1.84338,1.8436,1.84296,1.84313,16000000.0
2008-02-20 22:42:00,1.84365,1.84376,1.84348,1.84348,9000000.0
2008-02-20 22:43:00,1.84343,1.84343,1.84332,1.84332,11000000.0
2008-02-20 22:44:00,1.84327,1.84331,1.84168,1.84168,8000000.0
2008-02-20 22:45:00,1.84208,1.84379,1.84208,1.84379,12000000.0
2008-02-20 22:46:00,1.84327,1.84356,1.84327,1.84339,9000000.0
2008-02-20 22:47:00,1.84314,1.84314,1.84185,1.84185,16000000.0
2008-02-20 22:48:00,1.84283,1.84366,1.84283,1.84366,11000000.0
2008-02-20 22:49:00,1.84345,1.84345,1.8422,1.8422,12000000.0
2008-02-20 22:50:00,1.84124,1.84171,1.84104,1.84171,16000000.0
2008-02-20 22:51:00,1.84162,1.84181,1.84162,1.84164,10000000.0
2008-02-20 22:52:00,1.84168,1.84172,1.84166,1.84171,10000000.0
2008-02-20 22:53:00,1.84179,1.84228,1.84179,1.84228,8000000.0
2008-02-20 22:54:00,1.84252,1.84257,1.8424,1.84257,7000000.0
2008-02-20 22:55:00,1.84253,1.8427,1.84253,1.8427,9000000.0
2008-02-20 22:56:00,1.84276,1.84295,1.84276,1.84284,8000000.0
2008-02-20 22:57:00,1.84248,1.84268,1.84216,1.84221,7000000.0
2008-02-20 22:58:00,1.84294,1.84299,1.84285,1.84287,7000000.0
2008-02-20 22:59:00,1.84296,1.84331,1.84296,1.84331,9000000.0
2008-02-20 23:00:00,1.84329,1.84329,1.84324,1.84324,12000000.0
2008-02-20 23:01:00,1.84333,1.84363,1.84303,1.84303,9000000.0
2008-02-20 23:02:00,1.84314,1.84348,1.84314,1.8433,7000000.0
2008-02-20 23:03:00,1.8431,1.8431,1.84301,1.84301,12000000.0
2008-02-20 23:04:00,1.84319,1.84326,1.84278,1.84278,6000000.0
2008-02-20 23:05:00,1.84255,1.84256,1.84242,1.84256,11000000.0
2008-02-20 23:06:00,1.84262,1.84292,1.84262,1.84263,8000000.0
2008-02-20 23:07:00,1.84278,1.84317,1.84278,1.84279,8000000.0
2008-02-20 23:08:00,1.84215,1.84291,1.84215,1.84291,15000000.0
2008-02-20 23:09:00,1.84304,1.84316,1.84281,1.84281,7000000.0
2008-02-20 23:10:00,1.8426,1.84282,1.84257,1.84275,8000000.0
2008-02-20 23:11:00,1.84285,1.84285,1.84245,1.84245,8000000.0
2008-02-20 23:12:00,1.84254,1.84268,1.84242,1.84266,8000000.0
2008-02-20 23:13:00,1.84261,1.84272,1.84249,1.84249,7000000.0
2008-02-20 23:14:00,1.84261,1.8428,1.84261,1.84271,9000000.0
2008-02-20 23:15:00,1.84255,1.84262,1.84255,1.84261,8000000.0
2008-02-20 23:16:00,1.84259,1.84261,1.84258,1.84259,9000000.0
2008-02-20 23:17:00,1.84263,1.84268,1.84259,1.84268,11000000.0
2008-02-20 23:18:00,1.84283,1.8429,1.84272,1.84272,9000000.0
2008-02-20 23:19:00,1.8429,1.843,1.84264,1.843,9000000.0
2008-02-20 23:20:00,1.84278,1.84278,1.84191,1.84191,8000000.0
2008-02-20 23:21:00,1.84196,1.84201,1.84186,1.842,7000000.0
2008-02-20 23:22:00,1.84186,1.84196,1.84149,1.84149,7000000.0
2008-02-20 23:23:00,1.84168,1.84201,1.84168,1.84185,7000000.0
2008-02-20 23:24:00,1.84158,1.84179,1.84158,1.84169,9000000.0
2008-02-20 23:25:00,1.84171,1.84201,1.84155,1.84201,10000000.0
2008-02-20 23:26:00,1.84202,1.84205,1.842,1.84205,5000000.0
2008-02-20 23:27:00,1.84205,1.84209,1.84196,1.84207,8000000.0
2008-02-20 23:28:00,1.8418,1.8418,1.84139,1.84139,8000000.0
2008-02-20 23:29:00,1.84147,1.84171,1.84137,1.84137,25000000.0
2008-02-20 23:30:00,1.84153,1.84193,1.84153,1.84156,16000000.0
2008-02-20 23:31:00,1.84156,1.84189,1.84156,1.84184,14000000.0
2008-02-20 23:32:00,1.84194,1.84222,1.84185,1.84208,9000000.0
2008-02-20 23:33:00,1.84217,1.8422,1.84185,1.84216,8000000.0
2008-02-20 23:34:00,1.84248,1.84248,1.84223,1.84223,9000000.0
2008-02-20 23:35:00,1.84227,1.84231,1.8421,1.8423,12000000.0
2008-02-20 23:36:00,1.84259,1.84269,1.84245,1.84262,9000000.0
2008-02-20 23:37:00,1.84246,1.84268,1.84246,1.84262,8000000.0
2008-02-20 23:38:00,1.84274,1.84295,1.84274,1.84286,8000000.0
2008-02-20 23:39:00,1.84272,1.84272,1.84222,1.84222,11000000.0
2008-02-20 23:40:00,1.84268,1.84269,1.84204,1.84204,21000000.0
2008-02-20 23:41:00,1.84169,1.84169,1.84141,1.84148,8000000.0
2008-02-20 23:42:00,1.84158,1.84185,1.84158,1.8416,19000000.0
2008-02-20 23:43:00,1.84145,1.84145,1.84112,1.84112,8000000.0
2008-02-20 23:44:00,1.84105,1.84124,1.84104,1.84115,8000000.0
2008-02-20 23:45:00,1.84127,1.8416,1.84127,1.8416,7000000.0
2008-02-20 23:46:00,1.84162,1.84164,1.84159,1.84164,8000000.0
2008-02-20 23:47:00,1.84171,1.84182,1.8416,1.84169,11000000.0
2008-02-20 23:48:00,1.84201,1.84294,1.84201,1.84294,8000000.0
2008-02-20 23:49:00,1.84326,1.84366,1.84279,1.84366,9000000.0
2008-02-20 23:50:00,1.84363,1.84363,1.84317,1.84317,8000000.0
2008-02-20 23:51:00,1.84342,1.84348,1.84314,1.84314,10000000.0
2008-02-20 23:52:00,1.84316,1.84336,1.84316,1.84336,7000000.0
2008-02-20 23:53:00,1.84291,1.84346,1.8429,1.8429,10000000.0
2008-02-20 23:54:00,1.84326,1.84363,1.84321,1.84325,7000000.0
2008-02-20 23:55:00,1.84351,1.84351,1.84341,1.84346,9000000.0
2008-02-20 23:56:00,1.84325,1.84367,1.84322,1.84346,12000000.0
2008-02-20 23:57:00,1.84354,1.84354,1.84326,1.84347,25000000.0
2008-02-20 23:58:00,1.84346,1.84361,1.84338,1.84338,8000000.0
2008-02-20 23:59:00,1.8435,1.8435,1.8432,1.84331,18000000.0
2008-02-21 00:00:00,1.84318,1.84339,1.84316,1.84318,7000000.0
2008-02-21 00:01:00,1.84355,1.84368,1.84348,1.84348,8000000.0
2008-02-21 00:02:00,1.84328,1.84328,1.84305,1.84305,9000000.0
2008-02-21 00:03:00,1.84299,1.84299,1.8426,1.8426,12000000.0
2008-02-21 00:04:00,1.84279,1.84296,1.84279,1.84294,10000000.0
2008-02-21 00:05:00,1.84328,1.84342,1.84306,1.84342,9000000.0
2008-02-21 00:06:00,1.84334,1.84342,1.84326,1.84342,8000000.0
2008-02-21 00:07:00,1.8437,1.84381,1.84352,1.84374,9000000.0
2008-02-21 00:08:00,1.84334,1.84334,1.84318,1.84318,8000000.0
2008-02-21 00:09:00,1.84316,1.84317,1.84265,1.84265,9000000.0
2008-02-21 00:10:00,1.84219,1.84238,1.84219,1.84238,23000000.0
2008-02-21 00:11:00,1.84252,1.84267,1.84249,1.84267,11000000.0
2008-02-21 00:12:00,1.84263,1.84263,1.84238,1.84241,9000000.0
2008-02-21 00:13:00,1.84243,1.84265,1.84239,1.84242,8000000.0
2008-02-21 00:14:00,1.84236,1.84298,1.84236,1.84298,7000000.0
2008-02-21 00:15:00,1.84302,1.84322,1.84301,1.84322,7000000.0
2008-02-21 00:16:00,1.84314,1.84318,1.84313,1.84318,9000000.0
2008-02-21 00:17:00,1.84322,1.84335,1.84321,1.84326,7000000.0
2008-02-21 00:18:00,1.84304,1.84314,1.84304,1.84312,8000000.0
2008-02-21 00:19:00,1.84324,1.84326,1.84287,1.84287,11000000.0
2008-02-21 00:20:00,1.84365,1.84365,1.84319,1.84331,5000000.0
2008-02-21 00:21:00,1.84286,1.8429,1.84279,1.84287,8000000.0
2008-02-21 00:22:00,1.84331,1.84349,1.84293,1.84293,8000000.0
2008-02-21 00:23:00,1.84304,1.84321,1.84304,1.84316,7000000.0
2008-02-21 00:24:00,1.84312,1.8436,1.84312,1.84357,8000000.0
2008-02-21 00:25:00,1.84369,1.84372,1.84367,1.84369,11000000.0
2008-02-21 00:26:00,1.84388,1.84388,1.84361,1.84379,7000000.0
2008-02-21 00:27:00,1.8436,1.84363,1.84355,1.84355,10000000.0
2008-02-21 00:28:00,1.84358,1.84393,1.84358,1.84368,8000000.0
2008-02-21 00:29:00,1.8421,1.8422,1.8421,1.8421,4000000.0
2008-02-21 00:30:00,1.84372,1.84375,1.84372,1.84372,4000000.0
2008-02-21 00:31:00,1.84366,1.84366,1.84347,1.84347,7000000.0
2008-02-21 00:32:00,1.84327,1.8434,1.84316,1.84334,7000000.0
2008-02-21 00:33:00,1.84344,1.84359,1.84335,1.84342,9000000.0
2008-02-21 00:34:00,1.8434,1.84351,1.84335,1.8435,23000000.0
2008-02-21 00:35:00,1.84346,1.84346,1.84297,1.84297,7000000.0
2008-02-21 00:36:00,1.8423,1.8423,1.84185,1.84222,9000000.0
2008-02-21 00:37:00,1.83987,1.84201,1.83987,1.84201,8000000.0
2008-02-21 00:38:00,1.84213,1.84221,1.84184,1.84184,7000000.0
2008-02-21 00:39:00,1.8418,1.84186,1.84166,1.84179,7000000.0
2008-02-21 00:40:00,1.84154,1.84155,1.84123,1.84155,7000000.0
2008-02-21 00:41:00,1.84176,1.84179,1.84159,1.84169,10000000.0
2008-02-21 00:42:00,1.84133,1.84146,1.8413,1.84141,8000000.0
2008-02-21 00:43:00,1.84138,1.84198,1.84138,1.84198,5000000.0
2008-02-21 00:44:00,1.84208,1.84216,1.84159,1.84202,11000000.0
2008-02-21 00:45:00,1.84227,1.84232,1.84207,1.84207,16000000.0
2008-02-21 00:46:00,1.84162,1.84207,1.84162,1.84207,10000000.0
2008-02-21 00:47:00,1.84206,1.84225,1.84164,1.84225,7000000.0
2008-02-21 00:48:00,1.84222,1.84222,1.84183,1.84185,8000000.0
2008-02-21 00:49:00,1.84171,1.84171,1.84147,1.84166,10000000.0
2008-02-21 00:50:00,1.8416,1.84171,1.84151,1.84151,10000000.0
2008-02-21 00:51:00,1.84173,1.84176,1.84157,1.84176,8000000.0
2008-02-21 00:52:00,1.84157,1.8417,1.84143,1.84143,7000000.0
2008-02-21 00:53:00,1.84157,1.84192,1.84157,1.84185,11000000.0
2008-02-21 00:54:00,1.84209,1.84219,1.84203,1.84214,10000000.0
2008-02-21 00:55:00,1.84168,1.8418,1.84145,1.8418,7000000.0
2008-02-21 00:56:00,1.842,1.842,1.841,1.841,11000000.0
2008-02-21 00:57:00,1.84192,1.84195,1.84185,1.84186,8000000.0
2008-02-21 00:58:00,1.842,1.842,1.84151,1.84151,10000000.0
2008-02-21 00:59:00,1.84129,1.84156,1.84129,1.84156,7000000.0
2008-02-21 01:00:00,1.84163,1.84173,1.84155,1.8417,19000000.0
2008-02-21 01:01:00,1.84167,1.84169,1.84131,1.84133,12000000.0
2008-02-21 01:02:00,1.84132,1.8416,1.84132,1.84139,8000000.0
2008-02-21 01:03:00,1.84143,1.84172,1.84132,1.84148,7000000.0
2008-02-21 01:04:00,1.84099,1.84129,1.84074,1.84074,8000000.0
2008-02-21 01:05:00,1.84128,1.84129,1.8412,1.84129,7000000.0
2008-02-21 01:06:00,1.84142,1.84153,1.84137,1.84153,8000000.0
2008-02-21 01:07:00,1.84165,1.84165,1.84142,1.84162,10000000.0
2008-02-21 01:08:00,1.8412,1.8413,1.84105,1.84125,10000000.0
2008-02-21 01:10:00,1.84152,1.84153,1.84107,1.84132,10000000.0
2008-02-21 01:11:00,1.84134,1.84146,1.84127,1.84129,11000000.0
2008-02-21 01:12:00,1.84139,1.84145,1.84139,1.84145,8000000.0
2008-02-21 01:13:00,1.84143,1.84149,1.84135,1.84142,8000000.0
2008-02-21 01:14:00,1.84136,1.84146,1.84126,1.84143,10000000.0
2008-02-21 01:15:00,1.8415,1.84159,1.84139,1.84159,10000000.0
2008-02-21 01:16:00,1.8415,1.8415,1.8413,1.84147,8000000.0
2008-02-21 01:17:00,1.84163,1.84187,1.84155,1.84155,11000000.0
2008-02-21 01:18:00,1.84196,1.84209,1.8419,1.84203,7000000.0
2008-02-21 01:19:00,1.84207,1.84214,1.84201,1.84214,11000000.0
2008-02-21 01:20:00,1.84224,1.84259,1.84224,1.84259,13000000.0
2008-02-21 01:21:00,1.84224,1.84232,1.84217,1.84232,7000000.0
2008-02-21 01:22:00,1.84238,1.84238,1.84231,1.84231,2000000.0
2008-02-21 01:23:00,1.84242,1.84242,1.84223,1.84239,8000000.0
2008-02-21 01:24:00,1.84246,1.84255,1.84239,1.84255,7000000.0
2008-02-21 01:25:00,1.8426,1.84266,1.8426,1.84264,9000000.0
2008-02-21 01:26:00,1.8427,1.84277,1.84268,1.8427,14000000.0
2008-02-21 01:27:00,1.8427,1.8427,1.84246,1.84246,15000000.0
2008-02-21 01:28:00,1.84229,1.84235,1.84215,1.84223,9000000.0
2008-02-21 01:29:00,1.84215,1.84215,1.84184,1.8419,10000000.0
2008-02-21 01:30:00,1.84196,1.84208,1.84193,1.84208,10000000.0
2008-02-21 01:31:00,1.8421,1.8423,1.8421,1.8423,7000000.0
2008-02-21 01:32:00,1.84231,1.84231,1.84203,1.84204,18000000.0
2008-02-21 01:33:00,1.84195,1.84206,1.84195,1.84204,20000000.0
2008-02-21 01:34:00,1.84208,1.84229,1.84205,1.84229,16000000.0
2008-02-21 01:35:00,1.84215,1.84215,1.84205,1.84209,8000000.0
2008-02-21 01:36:00,1.84203,1.84207,1.842,1.84206,9000000.0
2008-02-21 01:37:00,1.84196,1.84208,1.84182,1.84208,7000000.0
2008-02-21 01:38:00,1.84197,1.84197,1.84148,1.84148,12000000.0
2008-02-21 01:39:00,1.84213,1.84224,1.84213,1.84219,12000000.0
2008-02-21 01:40:00,1.84213,1.84214,1.84209,1.84209,7000000.0
2008-02-21 01:41:00,1.84214,1.84215,1.84207,1.84209,11000000.0
2008-02-21 01:42:00,1.84213,1.84221,1.84213,1.84221,7000000.0
2008-02-21 01:43:00,1.84233,1.84233,1.84196,1.84218,8000000.0
2008-02-21 01:44:00,1.84251,1.84276,1.84251,1.84252,7000000.0
2008-02-21 01:45:00,1.84242,1.84242,1.84226,1.84226,7000000.0
2008-02-21 01:46:00,1.84231,1.84235,1.84219,1.84235,7000000.0
2008-02-21 01:47:00,1.84227,1.84231,1.84214,1.84214,14000000.0
2008-02-21 01:48:00,1.84212,1.8422,1.84209,1.84213,7000000.0
2008-02-21 01:49:00,1.842,1.842,1.84174,1.84174,8000000.0
2008-02-21 01:50:00,1.8418,1.84184,1.84176,1.84176,10000000.0
2008-02-21 01:51:00,1.84178,1.84207,1.84178,1.8419,16000000.0
2008-02-21 01:52:00,1.84186,1.84215,1.84186,1.84215,13000000.0
2008-02-21 01:53:00,1.84222,1.84222,1.84215,1.84215,7000000.0
2008-02-21 01:54:00,1.84217,1.84233,1.84217,1.84233,9000000.0
2008-02-21 01:55:00,1.84227,1.84237,1.84227,1.84237,12000000.0
2008-02-21 01:56:00,1.84237,1.84248,1.84233,1.84248,17000000.0
2008-02-21 01:57:00,1.84244,1.84251,1.84238,1.84245,13000000.0
2008-02-21 01:58:00,1.84235,1.84238,1.84232,1.84237,10000000.0
2008-02-21 01:59:00,1.84239,1.84241,1.84229,1.84236,7000000.0
2008-02-21 02:00:00,1.84242,1.84242,1.84227,1.84241,7000000.0
2008-02-21 02:01:00,1.84236,1.84253,1.84228,1.84244,8000000.0
2008-02-21 02:02:00,1.84248,1.84248,1.84219,1.84225,9000000.0
2008-02-21 02:03:00,1.84234,1.84322,1.8408,1.84322,10000000.0
2008-02-21 02:04:00,1.84305,1.84312,1.84276,1.84308,9000000.0
2008-02-21 02:05:00,1.84298,1.84302,1.84286,1.84298,10000000.0
2008-02-21 02:06:00,1.84278,1.8429,1.84273,1.84278,8000000.0
2008-02-21 02:07:00,1.84277,1.8431,1.84277,1.84301,8000000.0
2008-02-21 02:08:00,1.84292,1.84302,1.8427,1.84276,10000000.0
2008-02-21 02:09:00,1.84239,1.84268,1.84239,1.84268,7000000.0
2008-02-21 02:10:00,1.84273,1.84275,1.84264,1.84265,8000000.0
2008-02-21 02:11:00,1.8427,1.8427,1.84249,1.84251,8000000.0
2008-02-21 02:12:00,1.84253,1.84283,1.84253,1.84283,7000000.0
2008-02-21 02:13:00,1.84267,1.84281,1.84261,1.84281,7000000.0
2008-02-21 02:14:00,1.84274,1.84279,1.84248,1.84267,7000000.0
2008-02-21 02:15:00,1.84205,1.84251,1.84191,1.84212,8000000.0
2008-02-21 02:16:00,1.84251,1.84261,1.8424,1.84251,9000000.0
2008-02-21 02:17:00,1.84271,1.84286,1.8425,1.8425,9000000.0
2008-02-21 02:18:00,1.84238,1.8425,1.84229,1.84245,11000000.0
2008-02-21 02:19:00,1.84239,1.84243,1.84212,1.84243,11000000.0
2008-02-21 02:20:00,1.84245,1.84245,1.84229,1.84235,9000000.0
2008-02-21 02:21:00,1.84273,1.84289,1.8427,1.84289,7000000.0
2008-02-21 02:22:00,1.84266,1.84269,1.8426,1.84264,8000000.0
2008-02-21 02:23:00,1.84255,1.84257,1.84236,1.84257,10000000.0
2008-02-21 02:24:00,1.84256,1.84256,1.8424,1.84243,8000000.0
2008-02-21 02:25:00,1.84232,1.84239,1.84224,1.84224,11000000.0
2008-02-21 02:26:00,1.84268,1.84308,1.84268,1.84308,7000000.0
2008-02-21 02:27:00,1.843,1.84301,1.84281,1.84284,9000000.0
2008-02-21 02:28:00,1.84299,1.8431,1.84299,1.84309,7000000.0
2008-02-21 02:29:00,1.84299,1.84304,1.84283,1.84302,7000000.0
2008-02-21 02:30:00,1.84241,1.84241,1.84199,1.84211,10000000.0
2008-02-21 02:31:00,1.84234,1.8425,1.84234,1.84245,8000000.0
2008-02-21 02:32:00,1.84253,1.8426,1.84252,1.8426,7000000.0
2008-02-21 02:33:00,1.84259,1.84294,1.84259,1.84275,8000000.0
2008-02-21 02:34:00,1.84274,1.84275,1.84266,1.84266,7000000.0
2008-02-21 02:35:00,1.84261,1.84288,1.84252,1.84288,11000000.0
2008-02-21 02:36:00,1.84284,1.84284,1.84266,1.84278,7000000.0
2008-02-21 02:37:00,1.84272,1.84272,1.84252,1.84258,7000000.0
2008-02-21 02:38:00,1.84252,1.84254,1.84243,1.84243,5000000.0
2008-02-21 02:39:00,1.8423,1.84241,1.84223,1.84223,8000000.0
2008-02-21 02:40:00,1.84225,1.84229,1.84215,1.84219,7000000.0
2008-02-21 02:41:00,1.84227,1.84227,1.84218,1.8422,8000000.0
2008-02-21 02:42:00,1.84213,1.84221,1.84206,1.84221,7000000.0
2008-02-21 02:43:00,1.84246,1.84246,1.84236,1.84241,9000000.0
2008-02-21 02:44:00,1.84218,1.84227,1.84195,1.84195,7000000.0
2008-02-21 02:45:00,1.84257,1.84273,1.84248,1.84264,8000000.0
2008-02-21 02:46:00,1.84221,1.84257,1.84206,1.84227,7000000.0
2008-02-21 02:47:00,1.84273,1.84273,1.84197,1.84207,11000000.0
2008-02-21 02:48:00,1.84254,1.84283,1.84254,1.84283,11000000.0
2008-02-21 02:49:00,1.84282,1.8431,1.84282,1.8431,11000000.0
2008-02-21 02:50:00,1.84309,1.84318,1.84307,1.84308,7000000.0
2008-02-21 02:51:00,1.84305,1.8431,1.84273,1.8431,8000000.0
2008-02-21 02:52:00,1.84299,1.84316,1.84299,1.8431,7000000.0
2008-02-21 02:53:00,1.84298,1.8431,1.84298,1.84305,8000000.0
2008-02-21 02:54:00,1.84279,1.84289,1.84258,1.84266,7000000.0
2008-02-21 02:55:00,1.8425,1.8428,1.84242,1.84248,8000000.0
2008-02-21 02:56:00,1.84265,1.84269,1.84252,1.84259,10000000.0
2008-02-21 02:57:00,1.84253,1.84254,1.84232,1.84252,8000000.0
2008-02-21 02:58:00,1.84275,1.84287,1.84272,1.84287,7000000.0
2008-02-21 02:59:00,1.84287,1.84287,1.84272,1.84283,9000000.0
2008-02-21 03:00:00,1.84298,1.8434,1.84298,1.8434,7000000.0
2008-02-21 03:01:00,1.84349,1.84362,1.84344,1.8435,8000000.0
2008-02-21 03:02:00,1.84335,1.84357,1.84335,1.84355,8000000.0
2008-02-21 03:03:00,1.84375,1.84378,1.84368,1.84368,7000000.0
2008-02-21 03:04:00,1.84372,1.84387,1.84367,1.84385,7000000.0
2008-02-21 03:05:00,1.84392,1.84435,1.84392,1.84435,8000000.0
2008-02-21 03:06:00,1.84401,1.84401,1.84332,1.84332,10000000.0
2008-02-21 03:07:00,1.84358,1.84367,1.84355,1.84367,8000000.0
2008-02-21 03:08:00,1.84339,1.84339,1.84312,1.84314,7000000.0
2008-02-21 03:09:00,1.84381,1.84406,1.84381,1.84406,8000000.0
2008-02-21 03:10:00,1.84401,1.84408,1.84392,1.84397,10000000.0
2008-02-21 03:11:00,1.84401,1.84401,1.84385,1.84397,10000000.0
2008-02-21 03:12:00,1.84388,1.84394,1.84381,1.84382,7000000.0
2008-02-21 03:13:00,1.84373,1.84379,1.84354,1.84368,11000000.0
2008-02-21 03:14:00,1.84334,1.84349,1.84329,1.8434,8000000.0
2008-02-21 03:15:00,1.84411,1.84422,1.84411,1.84413,7000000.0
2008-02-21 03:16:00,1.84375,1.84445,1.84375,1.84445,8000000.0
2008-02-21 03:17:00,1.84447,1.84456,1.84403,1.84455,11000000.0
2008-02-21 03:18:00,1.84455,1.84462,1.84443,1.84462,10000000.0
2008-02-21 03:19:00,1.8446,1.8446,1.84445,1.8445,7000000.0
2008-02-21 03:20:00,1.84451,1.84454,1.84423,1.84432,10000000.0
2008-02-21 03:21:00,1.84446,1.84446,1.84401,1.84423,7000000.0
2008-02-21 03:22:00,1.84391,1.84445,1.84369,1.84445,8000000.0
2008-02-21 03:23:00,1.84446,1.84457,1.84418,1.84457,7000000.0
2008-02-21 03:24:00,1.84457,1.84457,1.8443,1.8443,10000000.0
2008-02-21 03:25:00,1.84325,1.84375,1.84325,1.84341,8000000.0
2008-02-21 03:26:00,1.84438,1.84446,1.84428,1.84428,7000000.0
2008-02-21 03:27:00,1.84433,1.84452,1.84433,1.84438,8000000.0
2008-02-21 03:28:00,1.84419,1.84436,1.84398,1.84406,8000000.0
2008-02-21 03:29:00,1.84392,1.84409,1.8438,1.84392,11000000.0
2008-02-21 03:30:00,1.84418,1.8442,1.84394,1.84394,8000000.0
2008-02-21 03:31:00,1.84371,1.84373,1.84335,1.84335,9000000.0
2008-02-21 03:32:00,1.84393,1.84393,1.84372,1.84372,6000000.0
2008-02-21 03:33:00,1.84398,1.84413,1.84389,1.84413,7000000.0
2008-02-21 03:34:00,1.84406,1.84428,1.84406,1.84424,9000000.0
2008-02-21 03:35:00,1.84415,1.84429,1.84407,1.84413,10000000.0
2008-02-21 03:36:00,1.8434,1.84374,1.84331,1.84364,7000000.0
2008-02-21 03:37:00,1.84428,1.84452,1.84428,1.84452,9000000.0
2008-02-21 03:38:00,1.84451,1.84463,1.84451,1.84454,7000000.0
2008-02-21 03:39:00,1.8448,1.8448,1.84469,1.84469,8000000.0
2008-02-21 03:40:00,1.84477,1.84477,1.84445,1.84445,11000000.0
2008-02-21 03:41:00,1.84438,1.84438,1.8442,1.84438,10000000.0
2008-02-21 03:42:00,1.84431,1.84438,1.84422,1.84422,9000000.0
2008-02-21 03:43:00,1.84457,1.84503,1.84457,1.84496,7000000.0
2008-02-21 03:44:00,1.84524,1.84524,1.84502,1.84504,6000000.0
2008-02-21 03:45:00,1.845,1.84504,1.8449,1.84504,8000000.0
2008-02-21 03:46:00,1.84451,1.84451,1.84427,1.84427,8000000.0
2008-02-21 03:47:00,1.84494,1.84494,1.84456,1.84456,7000000.0
2008-02-21 03:48:00,1.84469,1.84469,1.84416,1.84416,11000000.0
2008-02-21 03:49:00,1.84404,1.84421,1.84363,1.84421,8000000.0
2008-02-21 03:50:00,1.84387,1.84398,1.84377,1.84398,7000000.0
2008-02-21 03:51:00,1.84395,1.84395,1.84355,1.84355,9000000.0
2008-02-21 03:52:00,1.84329,1.84329,1.84317,1.8432,8000000.0
2008-02-21 03:53:00,1.84318,1.84347,1.84318,1.84343,10000000.0
2008-02-21 03:54:00,1.84352,1.84366,1.84348,1.84366,11000000.0
2008-02-21 03:55:00,1.84376,1.84396,1.84365,1.84395,7000000.0
2008-02-21 03:56:00,1.84384,1.84411,1.84384,1.84392,10000000.0
2008-02-21 03:57:00,1.84382,1.84384,1.84364,1.84368,8000000.0
2008-02-21 03:58:00,1.84352,1.84378,1.84347,1.84378,8000000.0
2008-02-21 03:59:00,1.84386,1.84392,1.84375,1.84375,7000000.0
2008-02-21 04:00:00,1.84401,1.84401,1.84372,1.84381,10000000.0
2008-02-21 04:01:00,1.84335,1.84339,1.84319,1.84319,7000000.0
2008-02-21 04:02:00,1.84312,1.84312,1.84293,1.84304,8000000.0
2008-02-21 04:03:00,1.84296,1.84317,1.84295,1.84313,8000000.0
2008-02-21 04:04:00,1.84321,1.8433,1.84311,1.84311,8000000.0
2008-02-21 04:05:00,1.84302,1.84307,1.84097,1.84097,9000000.0
2008-02-21 04:06:00,1.84325,1.84325,1.84278,1.84278,8000000.0
2008-02-21 04:07:00,1.84284,1.84298,1.84269,1.84272,11000000.0
2008-02-21 04:08:00,1.84257,1.84277,1.84257,1.84275,7000000.0
2008-02-21 04:09:00,1.84275,1.8428,1.84263,1.84268,8000000.0
2008-02-21 04:10:00,1.84285,1.84285,1.84262,1.84275,10000000.0
2008-02-21 04:11:00,1.84268,1.84283,1.84268,1.84273,7000000.0
2008-02-21 04:12:00,1.8427,1.84293,1.84234,1.84293,8000000.0
2008-02-21 04:13:00,1.84268,1.8429,1.84244,1.84277,8000000.0
2008-02-21 04:14:00,1.84301,1.84307,1.84297,1.84302,7000000.0
2008-02-21 04:15:00,1.84295,1.84295,1.84276,1.84276,7000000.0
2008-02-21 04:16:00,1.84287,1.84302,1.84282,1.84294,7000000.0
2008-02-21 04:17:00,1.8427,1.84275,1.84241,1.84265,8000000.0
2008-02-21 04:18:00,1.84288,1.84307,1.84288,1.84307,6000000.0
2008-02-21 04:19:00,1.84316,1.84336,1.84314,1.84336,7000000.0
2008-02-21 04:20:00,1.84326,1.84347,1.84311,1.84347,10000000.0
2008-02-21 04:21:00,1.84345,1.84345,1.84314,1.84314,8000000.0
2008-02-21 04:22:00,1.84344,1.84366,1.84344,1.84348,9000000.0
2008-02-21 04:23:00,1.84362,1.84374,1.84357,1.84374,7000000.0
2008-02-21 04:24:00,1.84349,1.84351,1.8434,1.84344,9000000.0
2008-02-21 04:25:00,1.84344,1.84347,1.84319,1.84319,11000000.0
2008-02-21 04:26:00,1.84294,1.84294,1.84266,1.84266,7000000.0
2008-02-21 04:27:00,1.84347,1.84357,1.84338,1.84338,8000000.0
2008-02-21 04:28:00,1.84332,1.84349,1.84328,1.84328,5000000.0
2008-02-21 04:29:00,1.84345,1.84358,1.84342,1.84358,8000000.0
2008-02-21 04:30:00,1.8434,1.84342,1.84309,1.84341,9000000.0
2008-02-21 04:31:00,1.84249,1.84299,1.84246,1.84297,10000000.0
2008-02-21 04:32:00,1.84331,1.84336,1.84296,1.84317,9000000.0
2008-02-21 04:33:00,1.84294,1.84294,1.84211,1.84211,8000000.0
2008-02-21 04:34:00,1.84229,1.84246,1.84221,1.84221,7000000.0
2008-02-21 04:35:00,1.84215,1.84228,1.84207,1.84207,7000000.0
2008-02-21 04:36:00,1.84215,1.84251,1.84215,1.8425,8000000.0
2008-02-21 04:37:00,1.8424,1.8424,1.84191,1.84219,10000000.0
2008-02-21 04:38:00,1.84248,1.84257,1.84241,1.84257,9000000.0
2008-02-21 04:39:00,1.84255,1.84255,1.84238,1.8424,9000000.0
2008-02-21 04:40:00,1.84248,1.84263,1.84234,1.84254,7000000.0
2008-02-21 04:41:00,1.84266,1.84277,1.84256,1.84261,8000000.0
2008-02-21 04:42:00,1.84246,1.84246,1.84178,1.84216,7000000.0
2008-02-21 04:43:00,1.84226,1.84241,1.84194,1.84241,11000000.0
2008-02-21 04:44:00,1.84242,1.84242,1.84216,1.84218,9000000.0
2008-02-21 04:45:00,1.84231,1.84238,1.84201,1.84235,11000000.0
2008-02-21 04:46:00,1.84248,1.84259,1.84239,1.84239,7000000.0
2008-02-21 04:47:00,1.84253,1.8426,1.84245,1.8426,7000000.0
2008-02-21 04:48:00,1.84262,1.84262,1.84221,1.84221,7000000.0
2008-02-21 04:49:00,1.84139,1.842,1.84139,1.842,11000000.0
2008-02-21 04:50:00,1.84177,1.84198,1.84144,1.84151,9000000.0
2008-02-21 04:51:00,1.84214,1.84233,1.84214,1.84222,7000000.0
2008-02-21 04:52:00,1.84235,1.84243,1.84228,1.84243,10000000.0
2008-02-21 04:53:00,1.84201,1.84215,1.8413,1.8413,9000000.0
2008-02-21 04:54:00,1.84255,1.84255,1.84233,1.84239,8000000.0
2008-02-21 04:55:00,1.84262,1.84262,1.84237,1.84248,8000000.0
2008-02-21 04:56:00,1.84235,1.84235,1.84144,1.84144,7000000.0
2008-02-21 04:57:00,1.84142,1.84184,1.84142,1.84184,8000000.0
2008-02-21 04:58:00,1.842,1.842,1.8419,1.84195,8000000.0
2008-02-21 04:59:00,1.84212,1.84212,1.8414,1.8414,8000000.0
2008-02-21 05:00:00,1.84115,1.84139,1.84111,1.84115,7000000.0
2008-02-21 05:01:00,1.84147,1.84151,1.84139,1.8414,7000000.0
2008-02-21 05:02:00,1.8415,1.8415,1.84129,1.84145,7000000.0
2008-02-21 05:03:00,1.84141,1.84141,1.84132,1.84138,7000000.0
2008-02-21 05:04:00,1.8411,1.8414,1.8411,1.8414,7000000.0
2008-02-21 05:05:00,1.84131,1.84144,1.84131,1.84139,8000000.0
2008-02-21 05:06:00,1.84061,1.84092,1.84051,1.84051,7000000.0
2008-02-21 05:07:00,1.84128,1.84128,1.841,1.84119,8000000.0
2008-02-21 05:08:00,1.84069,1.84099,1.84042,1.84084,10000000.0
2008-02-21 05:09:00,1.84112,1.84112,1.84096,1.84096,7000000.0
2008-02-21 05:10:00,1.84087,1.84087,1.84047,1.84047,7000000.0
2008-02-21 05:11:00,1.8403,1.84055,1.84024,1.84054,8000000.0
2008-02-21 05:12:00,1.84058,1.84062,1.84035,1.84035,11000000.0
2008-02-21 05:13:00,1.84026,1.84026,1.8401,1.84012,8000000.0
2008-02-21 05:14:00,1.84043,1.84061,1.84029,1.84059,7000000.0
2008-02-21 05:15:00,1.84054,1.84054,1.84015,1.84015,5000000.0
2008-02-21 05:16:00,1.84024,1.84024,1.84009,1.84013,7000000.0
2008-02-21 05:17:00,1.84021,1.84025,1.8401,1.84021,8000000.0
2008-02-21 05:18:00,1.84021,1.8404,1.84014,1.84039,8000000.0
2008-02-21 05:19:00,1.84048,1.84048,1.84013,1.84021,7000000.0
2008-02-21 05:20:00,1.84037,1.84037,1.83929,1.83929,5000000.0
2008-02-21 05:21:00,1.84011,1.84028,1.84011,1.84028,8000000.0
2008-02-21 05:22:00,1.84024,1.84061,1.84024,1.84061,7000000.0
2008-02-21 05:23:00,1.84087,1.84093,1.84083,1.84084,10000000.0
2008-02-21 05:24:00,1.84023,1.84052,1.84007,1.84039,8000000.0
2008-02-21 05:25:00,1.84085,1.84089,1.84084,1.84084,7000000.0
2008-02-21 05:26:00,1.84082,1.84082,1.84028,1.84033,7000000.0
2008-02-21 05:27:00,1.84036,1.84049,1.84028,1.84028,8000000.0
2008-02-21 05:28:00,1.84042,1.84042,1.84019,1.84019,9000000.0
2008-02-21 05:29:00,1.8405,1.84056,1.84035,1.84047,7000000.0
2008-02-21 05:30:00,1.84032,1.84032,1.83932,1.83932,10000000.0
2008-02-21 05:31:00,1.84043,1.8405,1.84025,1.8405,8000000.0
2008-02-21 05:32:00,1.84047,1.8405,1.84027,1.84027,8000000.0
2008-02-21 05:33:00,1.84055,1.84055,1.84022,1.84022,9000000.0
2008-02-21 05:34:00,1.84021,1.84021,1.83987,1.83987,8000000.0
2008-02-21 05:35:00,1.83959,1.84011,1.83942,1.83979,7000000.0
2008-02-21 05:36:00,1.84009,1.84027,1.84009,1.84027,9000000.0
2008-02-21 05:37:00,1.83987,1.84,1.83937,1.84,7000000.0
2008-02-21 05:38:00,1.84022,1.84022,1.84002,1.84002,9000000.0
2008-02-21 05:39:00,1.83945,1.83988,1.83945,1.83988,7000000.0
2008-02-21 05:40:00,1.83994,1.83997,1.83985,1.83995,7000000.0
2008-02-21 05:41:00,1.83997,1.84001,1.83988,1.83995,8000000.0
2008-02-21 05:42:00,1.83998,1.84013,1.83983,1.84013,7000000.0
2008-02-21 05:43:00,1.83963,1.83989,1.83934,1.83988,9000000.0
2008-02-21 05:44:00,1.84013,1.84013,1.83996,1.84002,6000000.0
2008-02-21 05:45:00,1.84,1.84009,1.83988,1.84006,11000000.0
2008-02-21 05:46:00,1.83996,1.84013,1.83996,1.84013,7000000.0
2008-02-21 05:47:00,1.84026,1.84057,1.84026,1.84057,8000000.0
2008-02-21 05:48:00,1.84019,1.84038,1.83997,1.84011,7000000.0
2008-02-21 05:49:00,1.84051,1.84051,1.84022,1.84022,8000000.0
2008-02-21 05:50:00,1.84029,1.84034,1.84019,1.84025,9000000.0
2008-02-21 05:51:00,1.84013,1.84038,1.84013,1.84038,8000000.0
2008-02-21 05:52:00,1.83999,1.83999,1.83948,1.83997,8000000.0
2008-02-21 05:53:00,1.84041,1.84075,1.84041,1.84075,7000000.0
2008-02-21 05:54:00,1.84081,1.84082,1.84075,1.8408,10000000.0
2008-02-21 05:55:00,1.84082,1.84084,1.84071,1.8408,8000000.0
2008-02-21 05:56:00,1.84073,1.84088,1.84073,1.84087,7000000.0
2008-02-21 05:57:00,1.84075,1.84088,1.8407,1.84088,8000000.0
2008-02-21 05:58:00,1.8406,1.8407,1.84051,1.8407,9000000.0
2008-02-21 05:59:00,1.84032,1.84032,1.84003,1.84004,10000000.0
2008-02-21 06:00:00,1.83989,1.84006,1.83984,1.83984,8000000.0
2008-02-21 06:01:00,1.83995,1.84011,1.83989,1.83989,7000000.0
2008-02-21 06:02:00,1.83999,1.84005,1.83986,1.84001,7000000.0
2008-02-21 06:03:00,1.83995,1.83995,1.83972,1.83973,8000000.0
2008-02-21 06:04:00,1.83962,1.83962,1.83929,1.83938,7000000.0
2008-02-21 06:05:00,1.83917,1.8395,1.83917,1.8395,7000000.0
2008-02-21 06:06:00,1.83958,1.84003,1.83958,1.84003,7000000.0
2008-02-21 06:07:00,1.84018,1.84018,1.84008,1.84009,7000000.0
2008-02-21 06:08:00,1.84014,1.84039,1.84014,1.84039,7000000.0
2008-02-21 06:09:00,1.84042,1.8408,1.84041,1.84041,8000000.0
2008-02-21 06:10:00,1.84011,1.84012,1.84,1.84004,8000000.0
2008-02-21 06:11:00,1.8404,1.84043,1.84032,1.84038,8000000.0
2008-02-21 06:12:00,1.84036,1.84038,1.84027,1.84034,8000000.0
2008-02-21 06:13:00,1.8403,1.84037,1.84025,1.84034,8000000.0
2008-02-21 06:14:00,1.8403,1.84045,1.84026,1.84033,10000000.0
2008-02-21 06:15:00,1.84039,1.84039,1.84023,1.84026,8000000.0
2008-02-21 06:16:00,1.84049,1.84076,1.84044,1.84075,9000000.0
2008-02-21 06:17:00,1.84071,1.84101,1.8407,1.84101,7000000.0
2008-02-21 06:18:00,1.84103,1.84125,1.84095,1.84125,9000000.0
2008-02-21 06:19:00,1.84099,1.84112,1.84091,1.84091,7000000.0
2008-02-21 06:20:00,1.84096,1.84097,1.84084,1.84091,9000000.0
2008-02-21 06:21:00,1.84074,1.84095,1.84068,1.84095,8000000.0
2008-02-21 06:22:00,1.84111,1.84136,1.84106,1.84136,8000000.0
2008-02-21 06:23:00,1.84158,1.84158,1.84133,1.84133,8000000.0
2008-02-21 06:24:00,1.84133,1.84171,1.84133,1.8416,11000000.0
2008-02-21 06:25:00,1.84167,1.84167,1.8415,1.84157,11000000.0
2008-02-21 06:26:00,1.84152,1.84152,1.84126,1.84132,11000000.0
2008-02-21 06:27:00,1.8413,1.84138,1.84127,1.84127,7000000.0
2008-02-21 06:28:00,1.84127,1.84127,1.84101,1.84105,8000000.0
2008-02-21 06:29:00,1.84117,1.84191,1.84117,1.84191,8000000.0
2008-02-21 06:30:00,1.84182,1.84182,1.84161,1.84161,8000000.0
2008-02-21 06:31:00,1.84157,1.8419,1.84136,1.8419,7000000.0
2008-02-21 06:32:00,1.84186,1.84186,1.84159,1.84171,7000000.0
2008-02-21 06:33:00,1.84177,1.8419,1.84177,1.84188,7000000.0
2008-02-21 06:34:00,1.84188,1.84188,1.84174,1.84174,7000000.0
2008-02-21 06:35:00,1.84113,1.84163,1.84113,1.84163,11000000.0
2008-02-21 06:36:00,1.84169,1.84169,1.84145,1.84151,7000000.0
2008-02-21 06:37:00,1.84137,1.8415,1.84128,1.84141,10000000.0
2008-02-21 06:38:00,1.84129,1.84141,1.84129,1.84131,10000000.0
2008-02-21 06:39:00,1.84127,1.84148,1.84127,1.84142,11000000.0
2008-02-21 06:40:00,1.84147,1.84147,1.84118,1.8413,9000000.0
2008-02-21 06:41:00,1.84048,1.84063,1.84043,1.84043,7000000.0
2008-02-21 06:42:00,1.84145,1.84148,1.84125,1.84141,11000000.0
2008-02-21 06:43:00,1.84134,1.84157,1.84132,1.84157,7000000.0
2008-02-21 06:44:00,1.84167,1.84167,1.84151,1.84163,8000000.0
2008-02-21 06:45:00,1.84162,1.8417,1.84133,1.8417,8000000.0
2008-02-21 06:46:00,1.84237,1.84273,1.84231,1.84273,10000000.0
2008-02-21 06:47:00,1.84278,1.84287,1.84245,1.84245,8000000.0
2008-02-21 06:48:00,1.84254,1.84289,1.84254,1.84289,7000000.0
2008-02-21 06:49:00,1.8428,1.8428,1.84255,1.84261,8000000.0
2008-02-21 06:50:00,1.84247,1.84271,1.84247,1.84248,10000000.0
2008-02-21 06:51:00,1.84251,1.84276,1.84242,1.84276,10000000.0
2008-02-21 06:52:00,1.84303,1.84321,1.843,1.84315,8000000.0
2008-02-21 06:53:00,1.84302,1.84305,1.8428,1.84283,8000000.0
2008-02-21 06:54:00,1.84264,1.84271,1.8426,1.8426,7000000.0
2008-02-21 06:55:00,1.84261,1.84271,1.84233,1.84258,7000000.0
2008-02-21 06:56:00,1.84244,1.84244,1.84226,1.84226,8000000.0
2008-02-21 06:57:00,1.84248,1.84282,1.84248,1.84281,7000000.0
2008-02-21 06:58:00,1.84326,1.8438,1.84326,1.8438,7000000.0
2008-02-21 06:59:00,1.84365,1.8437,1.84333,1.84342,7000000.0
2008-02-21 07:00:00,1.84338,1.8435,1.84338,1.84339,7000000.0
2008-02-21 07:01:00,1.8432,1.8432,1.84266,1.84303,7000000.0
2008-02-21 07:02:00,1.843,1.843,1.84267,1.84272,9000000.0
2008-02-21 07:03:00,1.84286,1.84292,1.84238,1.84238,7000000.0
2008-02-21 07:04:00,1.84242,1.84274,1.84242,1.84271,8000000.0
2008-02-21 07:05:00,1.84274,1.84295,1.84266,1.84276,11000000.0
2008-02-21 07:06:00,1.84257,1.84283,1.842,1.8422,11000000.0
2008-02-21 07:07:00,1.84221,1.84275,1.84221,1.84262,11000000.0
2008-02-21 07:08:00,1.84277,1.843,1.84275,1.84275,9000000.0
2008-02-21 07:09:00,1.84266,1.84266,1.842,1.84214,8000000.0
2008-02-21 07:10:00,1.84198,1.84213,1.84198,1.84211,7000000.0
2008-02-21 07:11:00,1.84221,1.84224,1.84179,1.84179,10000000.0
2008-02-21 07:12:00,1.84177,1.8418,1.84168,1.84177,7000000.0
2008-02-21 07:13:00,1.84168,1.84183,1.84168,1.8418,8000000.0
2008-02-21 07:14:00,1.84181,1.84205,1.84179,1.84205,7000000.0
2008-02-21 07:15:00,1.84192,1.84204,1.84159,1.84159,10000000.0
2008-02-21 07:16:00,1.84149,1.84149,1.8404,1.84048,8000000.0
2008-02-21 07:17:00,1.84115,1.84174,1.84115,1.84174,11000000.0
2008-02-21 07:18:00,1.84174,1.84186,1.84168,1.84186,8000000.0
2008-02-21 07:19:00,1.84199,1.84245,1.84199,1.84242,8000000.0
2008-02-21 07:20:00,1.84255,1.84261,1.84232,1.8426,9000000.0
2008-02-21 07:21:00,1.84212,1.84217,1.84154,1.84174,10000000.0
2008-02-21 07:22:00,1.84248,1.8425,1.84232,1.84246,11000000.0
2008-02-21 07:23:00,1.84242,1.84242,1.84198,1.84198,7000000.0
2008-02-21 07:24:00,1.84227,1.84227,1.84202,1.84207,9000000.0
2008-02-21 07:25:00,1.84215,1.84215,1.84203,1.84207,8000000.0
2008-02-21 07:26:00,1.84206,1.84206,1.84181,1.84192,7000000.0
2008-02-21 07:27:00,1.84194,1.84197,1.84182,1.84193,7000000.0
2008-02-21 07:28:00,1.84201,1.84215,1.84201,1.84215,7000000.0
2008-02-21 07:29:00,1.842,1.8423,1.842,1.84216,8000000.0
2008-02-21 07:30:00,1.84137,1.84156,1.84106,1.84156,8000000.0
2008-02-21 07:31:00,1.84182,1.842,1.84175,1.84181,7000000.0
2008-02-21 07:32:00,1.84184,1.84185,1.84161,1.84176,9000000.0
2008-02-21 07:33:00,1.84172,1.84175,1.84164,1.84167,8000000.0
2008-02-21 07:34:00,1.84166,1.84174,1.84151,1.84151,11000000.0
2008-02-21 07:35:00,1.84163,1.84165,1.84133,1.84133,8000000.0
2008-02-21 07:36:00,1.84123,1.84145,1.84123,1.84145,7000000.0
2008-02-21 07:37:00,1.84146,1.84154,1.84146,1.8415,7000000.0
2008-02-21 07:38:00,1.84156,1.84164,1.84141,1.84162,11000000.0
2008-02-21 07:39:00,1.84178,1.84178,1.84168,1.8417,7000000.0
2008-02-21 07:40:00,1.84135,1.8414,1.84125,1.84125,8000000.0
2008-02-21 07:41:00,1.84153,1.84156,1.8413,1.8413,9000000.0
2008-02-21 07:42:00,1.84106,1.84116,1.84073,1.84111,11000000.0
2008-02-21 07:43:00,1.84122,1.84128,1.84112,1.84112,7000000.0
2008-02-21 07:44:00,1.84123,1.84123,1.84096,1.84103,7000000.0
2008-02-21 07:45:00,1.84051,1.8407,1.84024,1.84065,7000000.0
2008-02-21 07:46:00,1.84096,1.84106,1.84094,1.84106,10000000.0
2008-02-21 07:47:00,1.84033,1.84069,1.84033,1.84069,7000000.0
2008-02-21 07:48:00,1.84105,1.84137,1.84105,1.84114,8000000.0
2008-02-21 07:49:00,1.84117,1.84132,1.84113,1.84122,8000000.0
2008-02-21 07:50:00,1.84144,1.84156,1.84141,1.84142,7000000.0
2008-02-21 07:51:00,1.84146,1.84147,1.84128,1.84147,8000000.0
2008-02-21 07:52:00,1.84125,1.84145,1.84125,1.84144,10000000.0
2008-02-21 07:53:00,1.84124,1.84143,1.84116,1.84116,11000000.0
2008-02-21 07:54:00,1.84059,1.84059,1.84002,1.84029,9000000.0
2008-02-21 07:55:00,1.84118,1.84122,1.84107,1.84107,9000000.0
2008-02-21 07:56:00,1.84122,1.84143,1.84122,1.84141,9000000.0
2008-02-21 07:57:00,1.84122,1.84122,1.84075,1.84075,7000000.0
2008-02-21 07:58:00,1.84082,1.84082,1.8405,1.84064,7000000.0
2008-02-21 07:59:00,1.84042,1.84102,1.84017,1.84102,7000000.0
2008-02-21 08:00:00,1.84121,1.84182,1.84121,1.84171,8000000.0
2008-02-21 08:01:00,1.84177,1.84177,1.84113,1.84136,10000000.0
2008-02-21 08:02:00,1.8414,1.8414,1.84132,1.84133,7000000.0
2008-02-21 08:03:00,1.84123,1.84139,1.84115,1.84136,8000000.0
2008-02-21 08:04:00,1.84141,1.84175,1.84141,1.84161,8000000.0
2008-02-21 08:05:00,1.8417,1.8417,1.84108,1.84108,8000000.0
2008-02-21 08:06:00,1.84086,1.84117,1.84086,1.84117,7000000.0
2008-02-21 08:07:00,1.84144,1.84158,1.84136,1.84158,7000000.0
2008-02-21 08:08:00,1.84171,1.84171,1.84117,1.84117,7000000.0
2008-02-21 08:09:00,1.84118,1.8412,1.84111,1.84113,7000000.0
2008-02-21 08:10:00,1.84106,1.84106,1.84086,1.84088,7000000.0
2008-02-21 08:11:00,1.84097,1.84128,1.84094,1.84119,8000000.0
2008-02-21 08:12:00,1.84131,1.84149,1.84116,1.84149,9000000.0
2008-02-21 08:13:00,1.84136,1.84145,1.84126,1.84128,7000000.0
2008-02-21 08:14:00,1.84108,1.84112,1.84089,1.84089,9000000.0
2008-02-21 08:15:00,1.84105,1.84136,1.84105,1.84125,8000000.0
2008-02-21 08:16:00,1.8411,1.8411,1.84056,1.84083,11000000.0
2008-02-21 08:17:00,1.84092,1.84123,1.84092,1.84118,7000000.0
2008-02-21 08:18:00,1.84106,1.84106,1.84066,1.84073,9000000.0
2008-02-21 08:19:00,1.84032,1.84108,1.84032,1.84108,7000000.0
2008-02-21 08:20:00,1.84111,1.84134,1.84111,1.84119,8000000.0
2008-02-21 08:21:00,1.84102,1.84122,1.84102,1.84115,8000000.0
2008-02-21 08:22:00,1.84124,1.84138,1.84123,1.84123,8000000.0
2008-02-21 08:23:00,1.84119,1.84119,1.84102,1.84109,7000000.0
2008-02-21 08:24:00,1.84128,1.84171,1.84128,1.84171,7000000.0
2008-02-21 08:25:00,1.8415,1.84152,1.84105,1.84105,8000000.0
2008-02-21 08:26:00,1.84094,1.84098,1.84071,1.84071,7000000.0
2008-02-21 08:27:00,1.84117,1.84155,1.84117,1.84141,10000000.0
2008-02-21 08:28:00,1.84166,1.84166,1.8414,1.84143,7000000.0
2008-02-21 08:29:00,1.84134,1.84145,1.84122,1.84122,10000000.0
2008-02-21 08:30:00,1.84139,1.84161,1.84139,1.8415,7000000.0
2008-02-21 08:31:00,1.84145,1.84145,1.84107,1.84111,10000000.0
2008-02-21 08:32:00,1.841,1.84111,1.84098,1.8411,8000000.0
2008-02-21 08:33:00,1.84121,1.8413,1.84118,1.84118,7000000.0
2008-02-21 08:34:00,1.84117,1.84125,1.84117,1.84123,9000000.0
2008-02-21 08:35:00,1.84125,1.84129,1.84109,1.84111,9000000.0
2008-02-21 08:36:00,1.84113,1.84126,1.84101,1.84123,8000000.0
2008-02-21 08:37:00,1.84107,1.84121,1.84089,1.84121,9000000.0
2008-02-21 08:38:00,1.84083,1.84099,1.84075,1.84099,10000000.0
2008-02-21 08:39:00,1.84103,1.84117,1.84103,1.84117,11000000.0
2008-02-21 08:40:00,1.84117,1.84124,1.84108,1.84116,8000000.0
2008-02-21 08:41:00,1.84119,1.8413,1.84112,1.84125,11000000.0
2008-02-21 08:42:00,1.84129,1.84129,1.84109,1.84123,10000000.0
2008-02-21 08:43:00,1.84113,1.84114,1.84091,1.84091,8000000.0
2008-02-21 08:44:00,1.84051,1.84058,1.84041,1.84041,10000000.0
2008-02-21 08:45:00,1.84076,1.84107,1.84076,1.84103,8000000.0
2008-02-21 08:46:00,1.84118,1.84118,1.83928,1.84067,8000000.0
2008-02-21 08:47:00,1.841,1.84141,1.841,1.84141,7000000.0
2008-02-21 08:48:00,1.84162,1.84162,1.8413,1.84136,10000000.0
2008-02-21 08:49:00,1.84134,1.84134,1.84068,1.8407,11000000.0
2008-02-21 08:50:00,1.84062,1.84062,1.8404,1.84046,7000000.0
2008-02-21 08:51:00,1.84065,1.84081,1.84065,1.84081,8000000.0
2008-02-21 08:52:00,1.84112,1.84124,1.84112,1.84122,9000000.0
2008-02-21 08:53:00,1.8412,1.84127,1.84075,1.84123,8000000.0
2008-02-21 08:54:00,1.84124,1.8414,1.84124,1.84138,8000000.0
2008-02-21 08:55:00,1.84155,1.84173,1.84155,1.84173,8000000.0
2008-02-21 08:56:00,1.8418,1.84194,1.8418,1.84186,7000000.0
2008-02-21 08:57:00,1.84177,1.84189,1.84177,1.8418,8000000.0
2008-02-21 08:58:00,1.84182,1.84197,1.84168,1.84197,7000000.0
2008-02-21 08:59:00,1.84148,1.84148,1.84096,1.84138,7000000.0
2008-02-21 09:00:00,1.84206,1.84295,1.84206,1.84295,8000000.0
2008-02-21 09:01:00,1.84239,1.84271,1.84221,1.84221,9000000.0
2008-02-21 09:02:00,1.8423,1.84288,1.8423,1.84288,10000000.0
2008-02-21 09:03:00,1.84289,1.84362,1.84289,1.84356,7000000.0
2008-02-21 09:04:00,1.84383,1.84394,1.84381,1.84383,7000000.0
2008-02-21 09:05:00,1.84366,1.84382,1.84366,1.8437,7000000.0
2008-02-21 09:06:00,1.84377,1.84414,1.84377,1.844,11000000.0
2008-02-21 09:07:00,1.84453,1.8446,1.84393,1.84393,8000000.0
2008-02-21 09:08:00,1.84355,1.84362,1.84342,1.84345,7000000.0
2008-02-21 09:09:00,1.84353,1.84366,1.84352,1.84365,11000000.0
2008-02-21 09:10:00,1.84275,1.84305,1.84268,1.84305,7000000.0
2008-02-21 09:11:00,1.843,1.84303,1.84284,1.84303,9000000.0
2008-02-21 09:12:00,1.84276,1.84328,1.84276,1.84328,8000000.0
2008-02-21 09:13:00,1.84329,1.84329,1.84267,1.84272,9000000.0
2008-02-21 09:14:00,1.84272,1.84289,1.8424,1.8424,11000000.0
2008-02-21 09:15:00,1.84224,1.84228,1.84216,1.84216,7000000.0
2008-02-21 09:16:00,1.84243,1.84282,1.84243,1.84277,8000000.0
2008-02-21 09:17:00,1.84352,1.84377,1.84352,1.84365,11000000.0
2008-02-21 09:18:00,1.84377,1.8438,1.84345,1.84345,8000000.0
2008-02-21 09:19:00,1.84363,1.84384,1.84358,1.84384,7000000.0
2008-02-21 09:20:00,1.84394,1.84401,1.84391,1.84397,7000000.0
2008-02-21 09:21:00,1.84429,1.84438,1.84415,1.84436,8000000.0
2008-02-21 09:22:00,1.8443,1.84439,1.84419,1.84429,8000000.0
2008-02-21 09:23:00,1.84422,1.84433,1.8442,1.84433,7000000.0
2008-02-21 09:24:00,1.84465,1.84492,1.84465,1.84492,8000000.0
2008-02-21 09:25:00,1.84453,1.84453,1.84439,1.8445,7000000.0
2008-02-21 09:26:00,1.84445,1.84471,1.84445,1.84471,11000000.0
2008-02-21 09:27:00,1.84464,1.84497,1.84464,1.84497,11000000.0
2008-02-21 09:28:00,1.84502,1.8451,1.84486,1.84492,9000000.0
2008-02-21 09:29:00,1.84517,1.84523,1.84502,1.84519,8000000.0
2008-02-21 09:30:00,1.845,1.845,1.84477,1.84491,7000000.0
2008-02-21 09:31:00,1.84471,1.84489,1.84471,1.84488,7000000.0
2008-02-21 09:32:00,1.84461,1.84461,1.84441,1.84441,7000000.0
2008-02-21 09:33:00,1.84455,1.84455,1.84442,1.84448,8000000.0
2008-02-21 09:34:00,1.84449,1.84464,1.84449,1.84457,7000000.0
2008-02-21 09:35:00,1.84489,1.84511,1.84489,1.845,10000000.0
2008-02-21 09:36:00,1.84519,1.84541,1.84519,1.84541,8000000.0
2008-02-21 09:37:00,1.84569,1.84573,1.84556,1.84572,11000000.0
2008-02-21 09:38:00,1.84561,1.8458,1.84382,1.84562,11000000.0
2008-02-21 09:39:00,1.84552,1.84561,1.8455,1.84554,7000000.0
2008-02-21 09:40:00,1.84535,1.84535,1.84456,1.84456,9000000.0
2008-02-21 09:41:00,1.84467,1.84492,1.84467,1.84475,8000000.0
2008-02-21 09:42:00,1.84499,1.84499,1.84472,1.84489,10000000.0
2008-02-21 09:43:00,1.84476,1.84497,1.84473,1.84473,11000000.0
2008-02-21 09:44:00,1.8447,1.84485,1.84465,1.84465,8000000.0
2008-02-21 09:45:00,1.84419,1.84419,1.8433,1.84384,7000000.0
2008-02-21 09:46:00,1.84483,1.84484,1.8445,1.84468,11000000.0
2008-02-21 09:47:00,1.84474,1.84507,1.84474,1.84502,9000000.0
2008-02-21 09:48:00,1.8449,1.84495,1.84478,1.84495,7000000.0
2008-02-21 09:49:00,1.84475,1.84502,1.84475,1.84502,11000000.0
2008-02-21 09:50:00,1.84483,1.84483,1.84471,1.84476,8000000.0
2008-02-21 09:51:00,1.84444,1.84448,1.84417,1.84448,8000000.0
2008-02-21 09:52:00,1.84422,1.84422,1.84365,1.84365,8000000.0
2008-02-21 09:53:00,1.84422,1.84479,1.84422,1.84428,10000000.0
2008-02-21 09:54:00,1.84415,1.8448,1.84415,1.8444,10000000.0
2008-02-21 09:55:00,1.8444,1.84459,1.84411,1.84459,8000000.0
2008-02-21 09:56:00,1.84499,1.84506,1.84486,1.84488,10000000.0
2008-02-21 09:57:00,1.84456,1.84472,1.84438,1.84447,8000000.0
2008-02-21 09:58:00,1.84463,1.84463,1.84443,1.84443,8000000.0
2008-02-21 09:59:00,1.84435,1.84435,1.84374,1.84374,10000000.0
2008-02-21 10:00:00,1.84426,1.84476,1.84426,1.84476,10000000.0
2008-02-21 10:01:00,1.84451,1.8447,1.84451,1.8446,10000000.0
2008-02-21 10:02:00,1.84461,1.84471,1.8446,1.84464,10000000.0
2008-02-21 10:03:00,1.84458,1.84476,1.84457,1.84457,7000000.0
2008-02-21 10:04:00,1.84458,1.84479,1.84458,1.84459,7000000.0
2008-02-21 10:05:00,1.8447,1.84491,1.8447,1.84491,11000000.0
2008-02-21 10:06:00,1.84501,1.84507,1.84501,1.84502,7000000.0
2008-02-21 10:07:00,1.84491,1.84499,1.84478,1.84494,7000000.0
2008-02-21 10:08:00,1.84502,1.84505,1.84485,1.84502,7000000.0
2008-02-21 10:09:00,1.84489,1.84489,1.8447,1.8447,7000000.0
2008-02-21 10:10:00,1.84465,1.84477,1.84463,1.84469,7000000.0
2008-02-21 10:11:00,1.84466,1.84536,1.84462,1.84536,7000000.0
2008-02-21 10:12:00,1.8455,1.84571,1.8453,1.8455,8000000.0
2008-02-21 10:13:00,1.84551,1.84557,1.84544,1.8455,8000000.0
2008-02-21 10:14:00,1.84569,1.84615,1.84569,1.84615,7000000.0
2008-02-21 10:15:00,1.84606,1.84624,1.84603,1.84624,10000000.0
2008-02-21 10:16:00,1.84636,1.84668,1.84622,1.84668,7000000.0
2008-02-21 10:17:00,1.84723,1.84723,1.84664,1.84692,11000000.0
2008-02-21 10:18:00,1.8467,1.84672,1.84646,1.8465,8000000.0
2008-02-21 10:19:00,1.84685,1.84685,1.84654,1.84663,9000000.0
2008-02-21 10:20:00,1.84673,1.8468,1.84668,1.84671,7000000.0
2008-02-21 10:21:00,1.84668,1.8468,1.84668,1.84677,8000000.0
2008-02-21 10:22:00,1.84655,1.84655,1.84634,1.84641,7000000.0
2008-02-21 10:23:00,1.84624,1.84626,1.84596,1.846,7000000.0
2008-02-21 10:24:00,1.8458,1.84589,1.8457,1.84586,7000000.0
2008-02-21 10:25:00,1.84581,1.84584,1.84559,1.84561,9000000.0
2008-02-21 10:26:00,1.8455,1.84558,1.84522,1.84558,11000000.0
2008-02-21 10:27:00,1.84557,1.84563,1.84537,1.84563,8000000.0
2008-02-21 10:28:00,1.84553,1.8457,1.84553,1.8456,9000000.0
2008-02-21 10:29:00,1.84575,1.84583,1.84539,1.84539,8000000.0
2008-02-21 10:30:00,1.84522,1.84536,1.84522,1.84535,8000000.0
2008-02-21 10:31:00,1.84534,1.84549,1.8452,1.84549,7000000.0
2008-02-21 10:32:00,1.84554,1.84562,1.84538,1.84562,9000000.0
2008-02-21 10:33:00,1.84534,1.84544,1.84516,1.84521,7000000.0
2008-02-21 10:34:00,1.84517,1.84552,1.84517,1.84552,7000000.0
2008-02-21 10:35:00,1.84553,1.84553,1.84506,1.84513,7000000.0
2008-02-21 10:36:00,1.84509,1.84534,1.84507,1.84515,8000000.0
2008-02-21 10:37:00,1.84499,1.84513,1.84485,1.84501,8000000.0
2008-02-21 10:38:00,1.84505,1.84546,1.84505,1.84541,10000000.0
2008-02-21 10:39:00,1.84544,1.84554,1.84524,1.8455,8000000.0
2008-02-21 10:40:00,1.84522,1.84524,1.84507,1.84516,7000000.0
2008-02-21 10:41:00,1.84515,1.84533,1.84514,1.84528,9000000.0
2008-02-21 10:42:00,1.84518,1.84518,1.84503,1.84503,7000000.0
2008-02-21 10:43:00,1.84526,1.84545,1.84515,1.84543,10000000.0
2008-02-21 10:44:00,1.84539,1.84539,1.84529,1.84529,7000000.0
2008-02-21 10:45:00,1.84507,1.84518,1.84502,1.84515,8000000.0
2008-02-21 10:46:00,1.8446,1.84474,1.8446,1.84471,8000000.0
2008-02-21 10:47:00,1.84458,1.84458,1.84419,1.84439,7000000.0
2008-02-21 10:48:00,1.84458,1.84512,1.84458,1.84512,8000000.0
2008-02-21 10:49:00,1.8452,1.8452,1.8449,1.84519,9000000.0
2008-02-21 10:50:00,1.84522,1.84551,1.84508,1.84551,8000000.0
2008-02-21 10:51:00,1.84559,1.84575,1.84548,1.84575,9000000.0
2008-02-21 10:52:00,1.84564,1.84577,1.84546,1.84546,8000000.0
2008-02-21 10:53:00,1.84553,1.84553,1.84528,1.84528,9000000.0
2008-02-21 10:54:00,1.84548,1.84568,1.84547,1.84559,10000000.0
2008-02-21 10:55:00,1.84546,1.84546,1.84505,1.84505,7000000.0
2008-02-21 10:56:00,1.84483,1.84513,1.84293,1.84513,7000000.0
2008-02-21 10:57:00,1.84565,1.84565,1.84482,1.84482,8000000.0
2008-02-21 10:58:00,1.84455,1.84482,1.84455,1.84469,7000000.0
2008-02-21 10:59:00,1.84442,1.84469,1.84438,1.84438,11000000.0
2008-02-21 11:00:00,1.84433,1.84466,1.84315,1.84315,7000000.0
2008-02-21 11:01:00,1.84473,1.84513,1.84473,1.84513,8000000.0
2008-02-21 11:02:00,1.84523,1.84523,1.84492,1.84492,7000000.0
2008-02-21 11:03:00,1.84505,1.84505,1.84456,1.84461,11000000.0
2008-02-21 11:04:00,1.84467,1.84514,1.84467,1.84514,11000000.0
2008-02-21 11:05:00,1.84568,1.84597,1.84566,1.84589,7000000.0
2008-02-21 11:06:00,1.84581,1.84581,1.84555,1.84565,8000000.0
2008-02-21 11:07:00,1.84557,1.84557,1.84487,1.84487,7000000.0
2008-02-21 11:08:00,1.8449,1.84503,1.84476,1.84503,9000000.0
2008-02-21 11:09:00,1.84511,1.84511,1.84501,1.84507,8000000.0
2008-02-21 11:10:00,1.84504,1.84527,1.84499,1.84527,8000000.0
2008-02-21 11:11:00,1.84538,1.84548,1.84531,1.84542,10000000.0
2008-02-21 11:12:00,1.84509,1.84532,1.84507,1.84532,7000000.0
2008-02-21 11:13:00,1.84538,1.84538,1.84502,1.84521,11000000.0
2008-02-21 11:14:00,1.84469,1.84488,1.84446,1.84488,11000000.0
2008-02-21 11:15:00,1.84517,1.84528,1.84513,1.84514,7000000.0
2008-02-21 11:16:00,1.84504,1.84504,1.84479,1.84484,7000000.0
2008-02-21 11:17:00,1.84466,1.84466,1.84401,1.84401,7000000.0
2008-02-21 11:18:00,1.84384,1.84408,1.84373,1.84406,10000000.0
2008-02-21 11:19:00,1.844,1.84474,1.844,1.84474,11000000.0
2008-02-21 11:20:00,1.84483,1.84487,1.84464,1.84474,8000000.0
2008-02-21 11:21:00,1.84422,1.84422,1.84354,1.84354,7000000.0
2008-02-21 11:22:00,1.84362,1.84403,1.84362,1.84403,8000000.0
2008-02-21 11:23:00,1.8441,1.8441,1.84365,1.84365,8000000.0
2008-02-21 11:24:00,1.84387,1.84387,1.84306,1.84306,7000000.0
2008-02-21 11:25:00,1.84337,1.84376,1.84316,1.84316,8000000.0
2008-02-21 11:26:00,1.8432,1.84348,1.84317,1.84337,11000000.0
2008-02-21 11:27:00,1.84368,1.84422,1.84368,1.84407,8000000.0
2008-02-21 11:28:00,1.84334,1.84338,1.843,1.84308,7000000.0
2008-02-21 11:29:00,1.84252,1.84264,1.84218,1.84218,8000000.0
2008-02-21 11:30:00,1.84193,1.84211,1.8419,1.84211,7000000.0
2008-02-21 11:31:00,1.84248,1.84357,1.84248,1.84357,11000000.0
2008-02-21 11:32:00,1.84388,1.84388,1.84363,1.84365,11000000.0
2008-02-21 11:33:00,1.84347,1.84368,1.84338,1.84368,7000000.0
2008-02-21 11:34:00,1.8438,1.8438,1.84341,1.84341,7000000.0
2008-02-21 11:35:00,1.84374,1.84448,1.84374,1.84448,10000000.0
2008-02-21 11:36:00,1.84489,1.84489,1.84418,1.84418,8000000.0
2008-02-21 11:37:00,1.84407,1.84468,1.84383,1.84468,8000000.0
2008-02-21 11:38:00,1.84543,1.84543,1.84495,1.84495,9000000.0
2008-02-21 11:39:00,1.84479,1.84499,1.84463,1.84463,9000000.0
2008-02-21 11:40:00,1.84435,1.84437,1.84423,1.84437,11000000.0
2008-02-21 11:41:00,1.84441,1.84469,1.84427,1.84469,11000000.0
2008-02-21 11:42:00,1.84465,1.84499,1.84464,1.84464,11000000.0
2008-02-21 11:43:00,1.84425,1.84425,1.84388,1.84388,7000000.0
2008-02-21 11:44:00,1.84375,1.84398,1.84375,1.84398,7000000.0
2008-02-21 11:45:00,1.84386,1.8442,1.84386,1.8442,11000000.0
2008-02-21 11:46:00,1.8443,1.8443,1.84413,1.84413,7000000.0
2008-02-21 11:47:00,1.8443,1.84458,1.8443,1.84455,9000000.0
2008-02-21 11:48:00,1.84464,1.84479,1.8443,1.84465,10000000.0
2008-02-21 11:49:00,1.8449,1.84507,1.84485,1.84507,7000000.0
2008-02-21 11:50:00,1.84515,1.84519,1.84495,1.84495,7000000.0
2008-02-21 11:51:00,1.84535,1.84594,1.84527,1.84594,8000000.0
2008-02-21 11:52:00,1.84604,1.84659,1.84598,1.84598,10000000.0
2008-02-21 11:53:00,1.84555,1.84555,1.84519,1.84519,10000000.0
2008-02-21 11:54:00,1.84505,1.84513,1.84497,1.84501,9000000.0
2008-02-21 11:55:00,1.84494,1.84508,1.84472,1.84472,8000000.0
2008-02-21 11:56:00,1.84479,1.84479,1.84448,1.84448,11000000.0
2008-02-21 11:57:00,1.84421,1.84453,1.84421,1.8443,8000000.0
2008-02-21 11:58:00,1.84419,1.84446,1.84419,1.84446,9000000.0
2008-02-21 11:59:00,1.84412,1.84412,1.84343,1.84352,7000000.0
2008-02-21 12:00:00,1.8436,1.84367,1.84345,1.84345,7000000.0
2008-02-21 12:01:00,1.84332,1.84332,1.84272,1.84272,10000000.0
2008-02-21 12:02:00,1.84278,1.84297,1.84274,1.84297,10000000.0
2008-02-21 12:03:00,1.84272,1.8431,1.84272,1.8431,7000000.0
2008-02-21 12:04:00,1.84323,1.84334,1.84315,1.84334,9000000.0
2008-02-21 12:05:00,1.84319,1.8432,1.84306,1.84308,11000000.0
2008-02-21 12:06:00,1.8431,1.8431,1.84284,1.84284,7000000.0
2008-02-21 12:07:00,1.84318,1.8433,1.84312,1.84324,7000000.0
2008-02-21 12:08:00,1.84362,1.84455,1.84362,1.84455,9000000.0
2008-02-21 12:09:00,1.84476,1.84476,1.84339,1.84339,8000000.0
2008-02-21 12:10:00,1.84351,1.84351,1.8433,1.84337,8000000.0
2008-02-21 12:11:00,1.84358,1.84371,1.84317,1.84317,7000000.0
2008-02-21 12:12:00,1.84294,1.84294,1.84272,1.84274,7000000.0
2008-02-21 12:13:00,1.84271,1.84271,1.84235,1.84253,10000000.0
2008-02-21 12:14:00,1.84264,1.84299,1.84261,1.84299,8000000.0
2008-02-21 12:15:00,1.84317,1.8432,1.84295,1.84313,8000000.0
2008-02-21 12:16:00,1.84322,1.84322,1.84292,1.84293,8000000.0
2008-02-21 12:17:00,1.84292,1.84348,1.84291,1.84348,8000000.0
2008-02-21 12:18:00,1.84346,1.84346,1.84336,1.84341,11000000.0
2008-02-21 12:19:00,1.84317,1.84336,1.84317,1.84332,9000000.0
2008-02-21 12:20:00,1.84325,1.84325,1.84284,1.84301,10000000.0
2008-02-21 12:21:00,1.84316,1.84372,1.84192,1.84192,7000000.0
2008-02-21 12:22:00,1.84364,1.84387,1.84351,1.84357,8000000.0
2008-02-21 12:23:00,1.84389,1.84417,1.84389,1.84392,7000000.0
2008-02-21 12:24:00,1.84439,1.84445,1.84435,1.84444,7000000.0
2008-02-21 12:25:00,1.8444,1.8444,1.84414,1.84436,9000000.0
2008-02-21 12:26:00,1.84435,1.84449,1.84435,1.84449,8000000.0
2008-02-21 12:27:00,1.84451,1.8447,1.84446,1.84463,10000000.0
2008-02-21 12:28:00,1.84467,1.84473,1.8445,1.84473,9000000.0
2008-02-21 12:29:00,1.84465,1.84465,1.8444,1.84452,9000000.0
2008-02-21 12:30:00,1.84442,1.84442,1.84419,1.84432,7000000.0
2008-02-21 12:31:00,1.84402,1.84402,1.84377,1.84395,11000000.0
2008-02-21 12:32:00,1.84336,1.84354,1.84336,1.84346,7000000.0
2008-02-21 12:33:00,1.84342,1.84342,1.8432,1.8432,7000000.0
2008-02-21 12:34:00,1.84326,1.84352,1.84326,1.84352,7000000.0
2008-02-21 12:35:00,1.84367,1.84382,1.84367,1.8438,8000000.0
2008-02-21 12:36:00,1.8439,1.84393,1.84364,1.84364,8000000.0
2008-02-21 12:37:00,1.84365,1.84383,1.84365,1.84376,9000000.0
2008-02-21 12:38:00,1.8439,1.84415,1.8439,1.84415,8000000.0
2008-02-21 12:39:00,1.84403,1.84409,1.84393,1.84393,9000000.0
2008-02-21 12:40:00,1.84355,1.84409,1.84355,1.84409,7000000.0
2008-02-21 12:41:00,1.84446,1.84446,1.84405,1.84411,8000000.0
2008-02-21 12:42:00,1.84396,1.84441,1.84396,1.84439,9000000.0
2008-02-21 12:43:00,1.84432,1.84468,1.84432,1.84436,9000000.0
2008-02-21 12:44:00,1.84459,1.84464,1.84446,1.84464,8000000.0
2008-02-21 12:45:00,1.84506,1.84506,1.84452,1.84482,10000000.0
2008-02-21 12:46:00,1.84478,1.84501,1.84478,1.84493,9000000.0
2008-02-21 12:47:00,1.84496,1.84514,1.84493,1.84504,10000000.0
2008-02-21 12:48:00,1.84489,1.84495,1.84456,1.84456,11000000.0
2008-02-21 12:49:00,1.84456,1.84456,1.84408,1.84408,7000000.0
2008-02-21 12:50:00,1.8442,1.84435,1.84409,1.84422,7000000.0
2008-02-21 12:51:00,1.84421,1.84421,1.84394,1.84394,8000000.0
2008-02-21 12:52:00,1.84411,1.84416,1.84373,1.84416,11000000.0
2008-02-21 12:53:00,1.84415,1.84415,1.84391,1.84393,8000000.0
2008-02-21 12:54:00,1.84397,1.84414,1.84395,1.84395,7000000.0
2008-02-21 12:55:00,1.844,1.84402,1.84392,1.84399,8000000.0
2008-02-21 12:56:00,1.8438,1.8438,1.84347,1.84351,7000000.0
2008-02-21 12:57:00,1.84364,1.84389,1.84364,1.84389,7000000.0
2008-02-21 12:58:00,1.84385,1.84385,1.84364,1.84364,8000000.0
2008-02-21 12:59:00,1.84382,1.84406,1.84382,1.84403,7000000.0
2008-02-21 13:00:00,1.84407,1.84443,1.84405,1.84443,8000000.0
2008-02-21 13:01:00,1.84454,1.84506,1.84454,1.84492,8000000.0
2008-02-21 13:02:00,1.84473,1.84473,1.84408,1.84415,7000000.0
2008-02-21 13:03:00,1.84398,1.84401,1.8438,1.84395,8000000.0
2008-02-21 13:04:00,1.84388,1.84405,1.84374,1.84374,7000000.0
2008-02-21 13:05:00,1.84359,1.84368,1.84339,1.84368,8000000.0
2008-02-21 13:06:00,1.84394,1.84404,1.84385,1.84394,7000000.0
2008-02-21 13:07:00,1.8439,1.84397,1.84382,1.84392,7000000.0
2008-02-21 13:08:00,1.84396,1.84396,1.84345,1.84346,10000000.0
2008-02-21 13:09:00,1.8434,1.84357,1.84326,1.84349,7000000.0
2008-02-21 13:10:00,1.84343,1.8439,1.84343,1.84374,9000000.0
2008-02-21 13:11:00,1.84393,1.8446,1.84393,1.84436,8000000.0
2008-02-21 13:12:00,1.84476,1.84501,1.84476,1.84488,8000000.0
2008-02-21 13:13:00,1.84476,1.8449,1.84476,1.84489,9000000.0
2008-02-21 13:14:00,1.84407,1.84407,1.84369,1.84394,7000000.0
2008-02-21 13:15:00,1.84392,1.84399,1.8438,1.84394,8000000.0
2008-02-21 13:16:00,1.84386,1.84396,1.8438,1.84391,8000000.0
2008-02-21 13:17:00,1.84385,1.84385,1.84357,1.84363,9000000.0
2008-02-21 13:18:00,1.84332,1.84332,1.84288,1.84288,10000000.0
2008-02-21 13:19:00,1.84288,1.84298,1.84288,1.84291,8000000.0
2008-02-21 13:20:00,1.84268,1.84273,1.84259,1.84264,8000000.0
2008-02-21 13:21:00,1.84262,1.8427,1.8425,1.8427,7000000.0
2008-02-21 13:22:00,1.84266,1.84266,1.84231,1.84249,11000000.0
2008-02-21 13:23:00,1.8421,1.84232,1.84198,1.84232,8000000.0
2008-02-21 13:24:00,1.84235,1.84251,1.84229,1.84251,7000000.0
2008-02-21 13:25:00,1.84239,1.84267,1.84239,1.84267,11000000.0
2008-02-21 13:26:00,1.84271,1.84271,1.84225,1.84225,10000000.0
2008-02-21 13:27:00,1.84181,1.84197,1.84173,1.84173,8000000.0
2008-02-21 13:28:00,1.84185,1.84185,1.84122,1.84122,21000000.0
2008-02-21 13:29:00,1.84131,1.84182,1.84131,1.84169,17000000.0
2008-02-21 13:30:00,1.84188,1.8423,1.84188,1.8423,7000000.0
2008-02-21 13:31:00,1.84238,1.84275,1.84238,1.84275,9000000.0
2008-02-21 13:32:00,1.84237,1.84251,1.84233,1.84233,14000000.0
2008-02-21 13:33:00,1.84235,1.84241,1.84235,1.84235,14000000.0
2008-02-21 13:34:00,1.84228,1.84243,1.84202,1.84202,31000000.0
2008-02-21 13:35:00,1.84221,1.84231,1.84213,1.84213,17000000.0
2008-02-21 13:36:00,1.84229,1.84298,1.84229,1.84293,24000000.0
2008-02-21 13:37:00,1.84267,1.84267,1.84228,1.84228,10000000.0
2008-02-21 13:38:00,1.84224,1.84245,1.84219,1.84245,18000000.0
2008-02-21 13:39:00,1.84237,1.84237,1.84224,1.84224,15000000.0
2008-02-21 13:40:00,1.84224,1.84226,1.84214,1.84221,29000000.0
2008-02-21 13:41:00,1.84208,1.84208,1.84188,1.84194,13000000.0
2008-02-21 13:42:00,1.8415,1.84185,1.8415,1.84173,8000000.0
2008-02-21 13:43:00,1.84169,1.84174,1.84161,1.84167,10000000.0
2008-02-21 13:44:00,1.84171,1.84172,1.84148,1.84172,26000000.0
2008-02-21 13:45:00,1.84163,1.84174,1.84157,1.84173,22000000.0
2008-02-21 13:46:00,1.84168,1.84184,1.84168,1.84171,19000000.0
2008-02-21 13:47:00,1.84186,1.84196,1.84186,1.84196,17000000.0
2008-02-21 13:48:00,1.84206,1.84214,1.84204,1.84214,22000000.0
2008-02-21 13:49:00,1.84218,1.84222,1.84215,1.84215,24000000.0
2008-02-21 13:50:00,1.84219,1.84223,1.84215,1.84215,15000000.0
2008-02-21 13:51:00,1.84211,1.84227,1.8421,1.84227,22000000.0
2008-02-21 13:52:00,1.84218,1.8424,1.84215,1.84234,32000000.0
2008-02-21 13:53:00,1.84236,1.84268,1.84236,1.84256,28000000.0
2008-02-21 13:54:00,1.84259,1.84271,1.84248,1.8427,31000000.0
2008-02-21 13:55:00,1.84299,1.84344,1.84286,1.84344,20000000.0
2008-02-21 13:56:00,1.84354,1.84357,1.84341,1.84353,24000000.0
2008-02-21 13:57:00,1.8436,1.8436,1.84346,1.84355,34000000.0
2008-02-21 13:58:00,1.84346,1.84346,1.84312,1.84312,16000000.0
2008-02-21 13:59:00,1.84243,1.84265,1.84242,1.84265,30000000.0
2008-02-21 14:00:00,1.84258,1.84288,1.84252,1.84276,39000000.0
2008-02-21 14:01:00,1.84325,1.84355,1.84325,1.84355,30000000.0
2008-02-21 14:02:00,1.84346,1.84346,1.8418,1.8418,19000000.0
2008-02-21 14:03:00,1.84162,1.84258,1.84162,1.84202,23000000.0
2008-02-21 14:04:00,1.84197,1.84225,1.84197,1.8422,33000000.0
2008-02-21 14:05:00,1.84216,1.84222,1.84213,1.84215,28000000.0
2008-02-21 14:06:00,1.84218,1.84244,1.84211,1.84244,31000000.0
2008-02-21 14:07:00,1.84225,1.84239,1.8422,1.84234,31000000.0
2008-02-21 14:08:00,1.84232,1.84236,1.84221,1.84236,27000000.0
2008-02-21 14:09:00,1.84232,1.84247,1.84226,1.84247,27000000.0
2008-02-21 14:10:00,1.84242,1.84252,1.84237,1.84247,24000000.0
2008-02-21 14:11:00,1.84245,1.84245,1.84224,1.84226,21000000.0
2008-02-21 14:12:00,1.84202,1.8421,1.84188,1.84188,22000000.0
2008-02-21 14:13:00,1.84175,1.84212,1.84175,1.84212,13000000.0
2008-02-21 14:14:00,1.84209,1.84209,1.84196,1.84196,21000000.0
2008-02-21 14:15:00,1.8418,1.84181,1.84113,1.84113,25000000.0
2008-02-21 14:16:00,1.84127,1.8414,1.84094,1.8411,26000000.0
2008-02-21 14:17:00,1.84115,1.84158,1.84115,1.84158,32000000.0
2008-02-21 14:18:00,1.84182,1.8423,1.84182,1.84224,27000000.0
2008-02-21 14:19:00,1.84195,1.84208,1.84134,1.84134,35000000.0
2008-02-21 14:20:00,1.84121,1.84163,1.84121,1.84163,32000000.0
2008-02-21 14:21:00,1.84189,1.84218,1.84189,1.84197,39000000.0
2008-02-21 14:22:00,1.84198,1.84216,1.84193,1.84215,22000000.0
2008-02-21 14:23:00,1.84232,1.84246,1.84227,1.84236,40000000.0
2008-02-21 14:24:00,1.8423,1.8423,1.84205,1.8422,10000000.0
2008-02-21 14:25:00,1.84209,1.84219,1.84187,1.84187,35000000.0
2008-02-21 14:26:00,1.84187,1.84187,1.84129,1.84149,18000000.0
2008-02-21 14:27:00,1.84145,1.84173,1.84145,1.84148,28000000.0
2008-02-21 14:28:00,1.84155,1.84155,1.84115,1.84119,21000000.0
2008-02-21 14:29:00,1.84109,1.84151,1.84108,1.84151,16000000.0
2008-02-21 14:30:00,1.84159,1.8418,1.84126,1.84126,25000000.0
2008-02-21 14:31:00,1.84073,1.84076,1.84052,1.84052,26000000.0
2008-02-21 14:32:00,1.84006,1.84006,1.8399,1.8399,32000000.0
2008-02-21 14:33:00,1.83995,1.84031,1.83995,1.84031,20000000.0
2008-02-21 14:34:00,1.84038,1.8406,1.84023,1.8406,25000000.0
2008-02-21 14:35:00,1.84052,1.84052,1.84008,1.84017,23000000.0
2008-02-21 14:36:00,1.83972,1.83972,1.8394,1.83952,11000000.0
2008-02-21 14:37:00,1.8397,1.84059,1.8397,1.84045,41000000.0
2008-02-21 14:38:00,1.83997,1.83997,1.83883,1.83883,54000000.0
2008-02-21 14:39:00,1.83843,1.83868,1.83843,1.83864,36000000.0
2008-02-21 14:40:00,1.83842,1.83858,1.83831,1.83856,36000000.0
2008-02-21 14:41:00,1.83891,1.8392,1.8388,1.83896,41000000.0
2008-02-21 14:42:00,1.83915,1.83917,1.83907,1.83907,19000000.0
2008-02-21 14:43:00,1.83909,1.83927,1.83909,1.83927,20000000.0
2008-02-21 14:44:00,1.83942,1.83978,1.83942,1.83978,25000000.0
2008-02-21 14:45:00,1.83996,1.84031,1.83996,1.84009,33000000.0
2008-02-21 14:46:00,1.84033,1.84078,1.84033,1.84078,11000000.0
2008-02-21 14:47:00,1.84054,1.84058,1.84045,1.84058,7000000.0
2008-02-21 14:48:00,1.84051,1.84065,1.84051,1.84061,21000000.0
2008-02-21 14:49:00,1.84034,1.84034,1.83982,1.83985,32000000.0
2008-02-21 14:50:00,1.83942,1.83942,1.83898,1.83913,33000000.0
2008-02-21 14:51:00,1.83902,1.83936,1.83902,1.83936,37000000.0
2008-02-21 14:52:00,1.83941,1.83962,1.83917,1.83931,17000000.0
2008-02-21 14:53:00,1.83935,1.83935,1.83878,1.83878,22000000.0
2008-02-21 14:54:00,1.8385,1.83874,1.8382,1.83874,17000000.0
2008-02-21 14:55:00,1.83944,1.83944,1.8391,1.8391,7000000.0
2008-02-21 14:56:00,1.83914,1.83933,1.83914,1.83928,21000000.0
2008-02-21 14:57:00,1.8393,1.83936,1.83917,1.83936,12000000.0
2008-02-21 14:58:00,1.8392,1.83941,1.83912,1.83912,31000000.0
2008-02-21 14:59:00,1.83892,1.83907,1.83888,1.83907,20000000.0
2008-02-21 15:00:00,1.83913,1.83923,1.83906,1.83923,32000000.0
2008-02-21 15:01:00,1.83934,1.83949,1.83914,1.83914,14000000.0
2008-02-21 15:02:00,1.8392,1.83958,1.83918,1.83933,26000000.0
2008-02-21 15:03:00,1.83948,1.83949,1.83938,1.83942,30000000.0
2008-02-21 15:04:00,1.8399,1.84112,1.8399,1.84112,29000000.0
2008-02-21 15:05:00,1.84131,1.84141,1.84103,1.84103,28000000.0
2008-02-21 15:06:00,1.84087,1.84087,1.84029,1.84029,16000000.0
2008-02-21 15:07:00,1.84023,1.84036,1.84023,1.84025,26000000.0
2008-02-21 15:08:00,1.84023,1.84054,1.84022,1.84054,25000000.0
2008-02-21 15:09:00,1.84043,1.84082,1.84043,1.84082,34000000.0
2008-02-21 15:10:00,1.84059,1.84102,1.84058,1.84101,36000000.0
2008-02-21 15:11:00,1.84114,1.84175,1.84113,1.84175,27000000.0
2008-02-21 15:12:00,1.84177,1.84177,1.84077,1.84077,26000000.0
2008-02-21 15:13:00,1.84058,1.84059,1.84052,1.84059,41000000.0
2008-02-21 15:14:00,1.84081,1.84081,1.84072,1.84072,30000000.0
2008-02-21 15:15:00,1.84115,1.84131,1.84115,1.84123,21000000.0
2008-02-21 15:16:00,1.8414,1.84158,1.8414,1.84146,9000000.0
2008-02-21 15:17:00,1.84135,1.84135,1.84051,1.84054,26000000.0
2008-02-21 15:18:00,1.84076,1.84089,1.84063,1.84063,10000000.0
2008-02-21 15:19:00,1.84057,1.8409,1.84057,1.8409,16000000.0
2008-02-21 15:20:00,1.84078,1.84078,1.84066,1.84066,20000000.0
2008-02-21 15:21:00,1.84058,1.8406,1.84046,1.8406,12000000.0
2008-02-21 15:22:00,1.84086,1.84118,1.84068,1.84106,22000000.0
2008-02-21 15:23:00,1.84109,1.84109,1.84079,1.84081,36000000.0
2008-02-21 15:24:00,1.84055,1.84095,1.84051,1.84095,20000000.0
2008-02-21 15:25:00,1.84108,1.84108,1.84094,1.84107,14000000.0
2008-02-21 15:26:00,1.84092,1.84113,1.84084,1.84107,40000000.0
2008-02-21 15:27:00,1.84139,1.84141,1.84136,1.84141,32000000.0
2008-02-21 15:28:00,1.84164,1.84164,1.84097,1.84097,55000000.0
2008-02-21 15:29:00,1.84034,1.84046,1.83807,1.83853,47000000.0
2008-02-21 15:30:00,1.83829,1.84031,1.83752,1.84031,71000000.0
2008-02-21 15:31:00,1.84079,1.8409,1.84079,1.8409,58000000.0
2008-02-21 15:32:00,1.84083,1.84094,1.84056,1.84056,25000000.0
2008-02-21 15:33:00,1.84044,1.84054,1.84032,1.84032,32000000.0
2008-02-21 15:34:00,1.84013,1.84018,1.83995,1.84001,22000000.0
2008-02-21 15:35:00,1.84005,1.84015,1.83981,1.83994,30000000.0
2008-02-21 15:36:00,1.83981,1.83996,1.83977,1.83991,23000000.0
2008-02-21 15:37:00,1.84007,1.84016,1.8398,1.8398,24000000.0
2008-02-21 15:38:00,1.84015,1.84031,1.84006,1.84031,61000000.0
2008-02-21 15:39:00,1.84019,1.84029,1.83998,1.84002,40000000.0
2008-02-21 15:40:00,1.83976,1.83977,1.83963,1.83963,37000000.0
2008-02-21 15:41:00,1.8397,1.83982,1.83961,1.83971,43000000.0
2008-02-21 15:42:00,1.83969,1.83971,1.83959,1.83961,41000000.0
2008-02-21 15:43:00,1.83969,1.83991,1.83969,1.83983,30000000.0
2008-02-21 15:44:00,1.83996,1.83996,1.83984,1.83984,29000000.0
2008-02-21 15:45:00,1.83995,1.84014,1.83995,1.84014,36000000.0
2008-02-21 15:46:00,1.84018,1.84028,1.84016,1.84028,24000000.0
2008-02-21 15:47:00,1.84041,1.84044,1.84023,1.84023,31000000.0
2008-02-21 15:48:00,1.84015,1.84016,1.83993,1.84001,33000000.0
2008-02-21 15:49:00,1.84008,1.84024,1.84008,1.84017,25000000.0
2008-02-21 15:50:00,1.84013,1.84013,1.8398,1.83983,11000000.0
2008-02-21 15:51:00,1.84012,1.84012,1.83995,1.84002,37000000.0
2008-02-21 15:52:00,1.83991,1.83991,1.83971,1.83985,23000000.0
2008-02-21 15:53:00,1.83987,1.83989,1.83982,1.83985,15000000.0
2008-02-21 15:54:00,1.83975,1.83977,1.83964,1.83967,26000000.0
2008-02-21 15:55:00,1.83966,1.83972,1.83958,1.83958,33000000.0
2008-02-21 15:56:00,1.83956,1.83961,1.83945,1.83945,36000000.0
2008-02-21 15:57:00,1.83949,1.83971,1.83949,1.83956,34000000.0
2008-02-21 15:58:00,1.83963,1.83991,1.83963,1.8399,24000000.0
2008-02-21 15:59:00,1.83976,1.83977,1.83957,1.8396,23000000.0
2008-02-21 16:00:00,1.83943,1.83944,1.83937,1.83937,51000000.0
2008-02-21 16:01:00,1.83921,1.83935,1.83902,1.83935,31000000.0
2008-02-21 16:02:00,1.83945,1.83956,1.83931,1.83955,29000000.0
2008-02-21 16:03:00,1.83958,1.83961,1.83944,1.83947,51000000.0
2008-02-21 16:04:00,1.83948,1.83966,1.8394,1.8394,38000000.0
2008-02-21 16:05:00,1.83902,1.83904,1.83885,1.83885,37000000.0
2008-02-21 16:06:00,1.83887,1.83897,1.83886,1.83888,33000000.0
2008-02-21 16:07:00,1.83942,1.83961,1.83904,1.83904,37000000.0
2008-02-21 16:08:00,1.83923,1.83926,1.83893,1.83921,37000000.0
2008-02-21 16:09:00,1.83923,1.83958,1.83923,1.83931,44000000.0
2008-02-21 16:10:00,1.83932,1.83944,1.83892,1.83892,41000000.0
2008-02-21 16:11:00,1.83882,1.83895,1.83872,1.83895,27000000.0
2008-02-21 16:12:00,1.83898,1.83906,1.83877,1.8389,22000000.0
2008-02-21 16:13:00,1.8387,1.83881,1.8387,1.83881,38000000.0
2008-02-21 16:14:00,1.83869,1.83876,1.83868,1.83876,41000000.0
2008-02-21 16:15:00,1.83874,1.83887,1.83873,1.83887,42000000.0
2008-02-21 16:16:00,1.8393,1.83965,1.83927,1.83965,45000000.0
2008-02-21 16:17:00,1.83976,1.84041,1.83976,1.84017,22000000.0
2008-02-21 16:18:00,1.84043,1.84075,1.84043,1.84074,49000000.0
2008-02-21 16:19:00,1.84122,1.84134,1.841,1.84134,27000000.0
2008-02-21 16:20:00,1.84133,1.8419,1.84133,1.8419,52000000.0
2008-02-21 16:21:00,1.84174,1.84176,1.84149,1.84165,37000000.0
2008-02-21 16:22:00,1.8416,1.84168,1.84115,1.84115,50000000.0
2008-02-21 16:23:00,1.8406,1.8406,1.84041,1.84054,48000000.0
2008-02-21 16:24:00,1.84068,1.84068,1.84032,1.8405,44000000.0
2008-02-21 16:25:00,1.84039,1.84046,1.84026,1.84039,28000000.0
2008-02-21 16:26:00,1.84039,1.84042,1.84028,1.8403,41000000.0
2008-02-21 16:27:00,1.84032,1.84054,1.84032,1.84054,46000000.0
2008-02-21 16:28:00,1.84056,1.84068,1.84033,1.84038,34000000.0
2008-02-21 16:29:00,1.84017,1.84017,1.84002,1.84008,24000000.0
2008-02-21 16:30:00,1.84009,1.84016,1.83989,1.83989,43000000.0
2008-02-21 16:31:00,1.83977,1.83985,1.83965,1.83977,36000000.0
2008-02-21 16:32:00,1.8397,1.83978,1.83954,1.83954,34000000.0
2008-02-21 16:33:00,1.83972,1.83972,1.83934,1.83934,41000000.0
2008-02-21 16:34:00,1.83945,1.83945,1.83926,1.83934,29000000.0
2008-02-21 16:35:00,1.83955,1.84071,1.83955,1.84071,53000000.0
2008-02-21 16:36:00,1.84087,1.84087,1.84032,1.84046,43000000.0
2008-02-21 16:37:00,1.84053,1.84065,1.84041,1.84065,56000000.0
2008-02-21 16:38:00,1.84059,1.84067,1.84047,1.84067,34000000.0
2008-02-21 16:39:00,1.8407,1.84075,1.84064,1.84069,43000000.0
2008-02-21 16:40:00,1.84066,1.84067,1.84034,1.84038,63000000.0
2008-02-21 16:41:00,1.84029,1.84053,1.84019,1.84045,44000000.0
2008-02-21 16:42:00,1.84087,1.84121,1.84086,1.84121,57000000.0
2008-02-21 16:43:00,1.84102,1.84116,1.84087,1.84087,20000000.0
2008-02-21 16:44:00,1.84035,1.84035,1.83983,1.84002,34000000.0
2008-02-21 16:45:00,1.83988,1.84009,1.83988,1.83993,41000000.0
2008-02-21 16:46:00,1.83997,1.84003,1.83977,1.8399,59000000.0
2008-02-21 16:47:00,1.83942,1.83955,1.83928,1.83955,55000000.0
2008-02-21 16:48:00,1.83951,1.83951,1.83904,1.83906,46000000.0
2008-02-21 16:49:00,1.8388,1.83886,1.83869,1.83886,35000000.0
2008-02-21 16:50:00,1.83884,1.83899,1.83867,1.83899,45000000.0
2008-02-21 16:51:00,1.83919,1.83926,1.83916,1.83919,30000000.0
2008-02-21 16:52:00,1.83922,1.83922,1.83806,1.83901,30000000.0
2008-02-21 16:53:00,1.83926,1.83958,1.83926,1.83951,19000000.0
2008-02-21 16:54:00,1.8394,1.83956,1.83923,1.83923,18000000.0
2008-02-21 16:55:00,1.83906,1.83912,1.83899,1.83899,40000000.0
2008-02-21 16:56:00,1.83889,1.83889,1.83788,1.83788,37000000.0
2008-02-21 16:57:00,1.83805,1.83805,1.83771,1.83777,17000000.0
2008-02-21 16:58:00,1.83776,1.8378,1.83772,1.8378,45000000.0
2008-02-21 16:59:00,1.83789,1.83825,1.83789,1.838,39000000.0
2008-02-21 17:00:00,1.83846,1.84068,1.83846,1.83983,47000000.0
2008-02-21 17:01:00,1.84022,1.84075,1.84022,1.84075,26000000.0
2008-02-21 17:02:00,1.84101,1.84138,1.84069,1.84138,33000000.0
2008-02-21 17:03:00,1.84162,1.84162,1.84075,1.84075,33000000.0
2008-02-21 17:04:00,1.84084,1.84104,1.84074,1.84097,37000000.0
2008-02-21 17:05:00,1.84108,1.84122,1.84108,1.84122,35000000.0
2008-02-21 17:06:00,1.84123,1.84124,1.84105,1.84105,46000000.0
2008-02-21 17:07:00,1.84018,1.84026,1.84012,1.84019,33000000.0
2008-02-21 17:08:00,1.84005,1.84005,1.83964,1.83964,45000000.0
2008-02-21 17:09:00,1.83949,1.83982,1.83941,1.83974,47000000.0
2008-02-21 17:10:00,1.83998,1.84021,1.83996,1.84021,36000000.0
2008-02-21 17:11:00,1.84009,1.84044,1.83914,1.84044,44000000.0
2008-02-21 17:12:00,1.83983,1.83985,1.83934,1.83983,23000000.0
2008-02-21 17:13:00,1.84021,1.84075,1.84021,1.84032,35000000.0
2008-02-21 17:14:00,1.83992,1.84025,1.83992,1.84025,27000000.0
2008-02-21 17:15:00,1.84027,1.84046,1.84014,1.84017,26000000.0
2008-02-21 17:16:00,1.83984,1.84005,1.83975,1.83978,27000000.0
2008-02-21 17:17:00,1.83963,1.83964,1.83909,1.83909,38000000.0
2008-02-21 17:18:00,1.83911,1.83911,1.83895,1.83897,29000000.0
2008-02-21 17:19:00,1.83895,1.83911,1.83895,1.83906,19000000.0
2008-02-21 17:20:00,1.83895,1.83904,1.83887,1.83896,29000000.0
2008-02-21 17:21:00,1.83884,1.83901,1.83851,1.83901,26000000.0
2008-02-21 17:22:00,1.83891,1.83893,1.83876,1.83892,30000000.0
2008-02-21 17:23:00,1.83912,1.83941,1.83909,1.83941,32000000.0
2008-02-21 17:24:00,1.83988,1.83988,1.83957,1.83972,23000000.0
2008-02-21 17:25:00,1.84022,1.84052,1.83993,1.84052,20000000.0
2008-02-21 17:26:00,1.84043,1.84043,1.83975,1.83975,18000000.0
2008-02-21 17:27:00,1.83978,1.83985,1.83956,1.83965,44000000.0
2008-02-21 17:28:00,1.83989,1.83989,1.83959,1.83988,39000000.0
2008-02-21 17:29:00,1.83973,1.83986,1.83949,1.83949,36000000.0
2008-02-21 17:30:00,1.83979,1.83994,1.83959,1.83994,61000000.0
2008-02-21 17:31:00,1.83996,1.84045,1.83996,1.84045,62000000.0
2008-02-21 17:32:00,1.84062,1.84065,1.84054,1.84054,54000000.0
2008-02-21 17:33:00,1.84045,1.84045,1.8401,1.8401,64000000.0
2008-02-21 17:34:00,1.84005,1.84094,1.84005,1.84057,60000000.0
2008-02-21 17:35:00,1.84055,1.84093,1.84055,1.84093,43000000.0
2008-02-21 17:36:00,1.84129,1.8414,1.84116,1.84136,58000000.0
2008-02-21 17:37:00,1.84137,1.84137,1.8413,1.84132,47000000.0
2008-02-21 17:38:00,1.84145,1.84198,1.84145,1.84198,44000000.0
2008-02-21 17:39:00,1.84214,1.84266,1.84214,1.84266,41000000.0
2008-02-21 17:40:00,1.84266,1.84412,1.84266,1.84382,59000000.0
2008-02-21 17:41:00,1.84392,1.84405,1.8438,1.8438,50000000.0
2008-02-21 17:42:00,1.84411,1.84475,1.84411,1.84453,37000000.0
2008-02-21 17:43:00,1.84479,1.84579,1.84479,1.84579,33000000.0
2008-02-21 17:44:00,1.8462,1.84659,1.84618,1.84618,46000000.0
2008-02-21 17:45:00,1.84634,1.84708,1.84634,1.8468,49000000.0
2008-02-21 17:46:00,1.84664,1.84712,1.84664,1.84712,56000000.0
2008-02-21 17:47:00,1.84732,1.84773,1.84732,1.84773,65000000.0
2008-02-21 17:48:00,1.8472,1.84722,1.84672,1.84678,61000000.0
2008-02-21 17:49:00,1.84672,1.84691,1.84639,1.84639,72000000.0
2008-02-21 17:50:00,1.84653,1.84653,1.84611,1.84611,53000000.0
2008-02-21 17:51:00,1.84598,1.84687,1.84598,1.84687,54000000.0
2008-02-21 17:52:00,1.84709,1.84709,1.84659,1.84674,51000000.0
2008-02-21 17:53:00,1.84696,1.84752,1.84696,1.84731,42000000.0
2008-02-21 17:54:00,1.84732,1.84753,1.84732,1.84746,32000000.0
2008-02-21 17:55:00,1.8475,1.84787,1.8475,1.84787,32000000.0
2008-02-21 17:56:00,1.84795,1.84888,1.84795,1.84888,47000000.0
2008-02-21 17:57:00,1.84936,1.84978,1.84936,1.84978,34000000.0
2008-02-21 17:58:00,1.84974,1.85025,1.84974,1.85008,44000000.0
2008-02-21 17:59:00,1.85049,1.85081,1.85006,1.85006,39000000.0
2008-02-21 18:00:00,1.85042,1.85043,1.85028,1.85043,32000000.0
2008-02-21 18:01:00,1.84959,1.84959,1.8489,1.84935,52000000.0
2008-02-21 18:02:00,1.84951,1.84977,1.84951,1.84977,30000000.0
2008-02-21 18:03:00,1.84973,1.84976,1.84959,1.84962,38000000.0
2008-02-21 18:04:00,1.84974,1.84974,1.84919,1.84919,38000000.0
2008-02-21 18:05:00,1.84912,1.84919,1.84905,1.84919,36000000.0
2008-02-21 18:06:00,1.84935,1.84963,1.84927,1.84963,32000000.0
2008-02-21 18:07:00,1.84971,1.85013,1.84971,1.84995,38000000.0
2008-02-21 18:08:00,1.8496,1.84974,1.8495,1.84963,56000000.0
2008-02-21 18:09:00,1.84938,1.84938,1.84914,1.84922,34000000.0
2008-02-21 18:10:00,1.84905,1.84905,1.84828,1.84828,26000000.0
2008-02-21 18:11:00,1.84799,1.84804,1.84776,1.84804,34000000.0
2008-02-21 18:12:00,1.84787,1.84808,1.84787,1.84806,24000000.0
2008-02-21 18:13:00,1.84807,1.84819,1.84774,1.84774,30000000.0
2008-02-21 18:14:00,1.84766,1.84766,1.84718,1.84723,22000000.0
2008-02-21 18:15:00,1.84712,1.84728,1.84712,1.8472,21000000.0
2008-02-21 18:16:00,1.84704,1.84718,1.84688,1.84689,66000000.0
2008-02-21 18:17:00,1.84689,1.84696,1.84679,1.8469,60000000.0
2008-02-21 18:18:00,1.84694,1.84712,1.84694,1.84712,33000000.0
2008-02-21 18:19:00,1.84708,1.84713,1.84669,1.84681,46000000.0
2008-02-21 18:20:00,1.84695,1.84695,1.84682,1.84691,61000000.0
2008-02-21 18:21:00,1.84693,1.84767,1.84693,1.84767,37000000.0
2008-02-21 18:22:00,1.84784,1.848,1.84767,1.84783,49000000.0
2008-02-21 18:23:00,1.84729,1.84729,1.84694,1.84703,34000000.0
2008-02-21 18:24:00,1.84698,1.84701,1.84677,1.8469,47000000.0
2008-02-21 18:25:00,1.84718,1.84744,1.84718,1.84724,31000000.0
2008-02-21 18:26:00,1.84723,1.84736,1.84723,1.84736,43000000.0
2008-02-21 18:27:00,1.84759,1.84814,1.84759,1.84774,35000000.0
2008-02-21 18:28:00,1.84768,1.84768,1.84714,1.84714,18000000.0
2008-02-21 18:29:00,1.84691,1.84707,1.84691,1.84705,24000000.0
2008-02-21 18:30:00,1.84736,1.84763,1.84736,1.84759,32000000.0
2008-02-21 18:31:00,1.8473,1.84737,1.84716,1.84716,46000000.0
2008-02-21 18:32:00,1.84709,1.84725,1.84699,1.84725,55000000.0
2008-02-21 18:33:00,1.84727,1.84762,1.84727,1.84762,29000000.0
2008-02-21 18:34:00,1.84761,1.84765,1.84744,1.84765,32000000.0
2008-02-21 18:35:00,1.84763,1.84791,1.84759,1.84791,47000000.0
2008-02-21 18:36:00,1.84812,1.84861,1.84812,1.84861,65000000.0
2008-02-21 18:37:00,1.84883,1.84944,1.84883,1.84944,63000000.0
2008-02-21 18:38:00,1.84931,1.84931,1.84863,1.84903,61000000.0
2008-02-21 18:39:00,1.84867,1.84877,1.84858,1.84858,37000000.0
2008-02-21 18:40:00,1.84863,1.84874,1.84848,1.84874,52000000.0
2008-02-21 18:41:00,1.8486,1.84869,1.84833,1.84837,68000000.0
2008-02-21 18:42:00,1.84858,1.84903,1.84845,1.84903,40000000.0
2008-02-21 18:43:00,1.84931,1.84931,1.84906,1.84906,39000000.0
2008-02-21 18:44:00,1.8491,1.84917,1.84897,1.84897,33000000.0
2008-02-21 18:45:00,1.84907,1.84971,1.84907,1.84971,57000000.0
2008-02-21 18:46:00,1.8499,1.85048,1.8499,1.85034,61000000.0
2008-02-21 18:47:00,1.85033,1.85033,1.85007,1.85025,41000000.0
2008-02-21 18:48:00,1.85008,1.85008,1.84914,1.84914,26000000.0
2008-02-21 18:49:00,1.84873,1.84887,1.84862,1.84869,31000000.0
2008-02-21 18:50:00,1.84887,1.84936,1.84887,1.84936,37000000.0
2008-02-21 18:51:00,1.84943,1.84943,1.84885,1.84895,17000000.0
2008-02-21 18:52:00,1.84859,1.84866,1.84848,1.84854,33000000.0
2008-02-21 18:53:00,1.84843,1.84862,1.84817,1.84862,31000000.0
2008-02-21 18:54:00,1.84874,1.84887,1.84871,1.84886,11000000.0
2008-02-21 18:55:00,1.84879,1.84889,1.8486,1.84864,22000000.0
2008-02-21 18:56:00,1.84848,1.84861,1.84841,1.84841,16000000.0
2008-02-21 18:57:00,1.84844,1.8487,1.84829,1.8487,15000000.0
2008-02-21 18:58:00,1.84861,1.84902,1.84861,1.84902,19000000.0
2008-02-21 18:59:00,1.84893,1.84926,1.84893,1.84926,26000000.0
2008-02-21 19:00:00,1.84909,1.84928,1.84905,1.84928,12000000.0
2008-02-21 19:01:00,1.84936,1.84941,1.84927,1.84929,18000000.0
2008-02-21 19:02:00,1.84913,1.84922,1.84906,1.84922,23000000.0
2008-02-21 19:03:00,1.8493,1.84938,1.84921,1.84921,21000000.0
2008-02-21 19:04:00,1.8492,1.84955,1.8492,1.84955,55000000.0
2008-02-21 19:05:00,1.84956,1.84959,1.84952,1.84953,42000000.0
2008-02-21 19:06:00,1.84941,1.84958,1.84931,1.84958,63000000.0
2008-02-21 19:07:00,1.84936,1.84936,1.84893,1.84893,39000000.0
2008-02-21 19:08:00,1.84872,1.84872,1.84829,1.84829,32000000.0
2008-02-21 19:09:00,1.84851,1.84851,1.84806,1.84821,56000000.0
2008-02-21 19:10:00,1.84799,1.84812,1.84784,1.84808,27000000.0
2008-02-21 19:11:00,1.84812,1.84812,1.84755,1.84755,36000000.0
2008-02-21 19:12:00,1.84766,1.84787,1.84766,1.84784,25000000.0
2008-02-21 19:13:00,1.84814,1.84835,1.84814,1.84831,23000000.0
2008-02-21 19:14:00,1.84821,1.84836,1.84817,1.84828,37000000.0
2008-02-21 19:15:00,1.84836,1.84856,1.84836,1.84856,17000000.0
2008-02-21 19:16:00,1.84852,1.84855,1.84836,1.84855,23000000.0
2008-02-21 19:17:00,1.84877,1.84885,1.84872,1.84885,17000000.0
2008-02-21 19:18:00,1.84888,1.84911,1.84882,1.84911,30000000.0
2008-02-21 19:19:00,1.84911,1.84971,1.84911,1.84971,36000000.0
2008-02-21 19:20:00,1.84982,1.84982,1.84963,1.84963,23000000.0
2008-02-21 19:21:00,1.84948,1.84963,1.84932,1.84963,21000000.0
2008-02-21 19:22:00,1.85065,1.85065,1.85036,1.85056,25000000.0
2008-02-21 19:23:00,1.85055,1.85056,1.85029,1.85029,12000000.0
2008-02-21 19:24:00,1.85023,1.85053,1.85022,1.85053,39000000.0
2008-02-21 19:25:00,1.85084,1.8514,1.85081,1.85128,49000000.0
2008-02-21 19:26:00,1.85153,1.85155,1.85135,1.85148,48000000.0
2008-02-21 19:27:00,1.85097,1.85097,1.85065,1.85069,51000000.0
2008-02-21 19:28:00,1.85077,1.85094,1.85077,1.8509,40000000.0
2008-02-21 19:29:00,1.85069,1.85069,1.85006,1.85029,28000000.0
2008-02-21 19:30:00,1.85067,1.85085,1.85048,1.85055,32000000.0
2008-02-21 19:31:00,1.85037,1.85101,1.85037,1.85101,28000000.0
2008-02-21 19:32:00,1.85119,1.85146,1.85117,1.85132,31000000.0
2008-02-21 19:33:00,1.85138,1.85158,1.85126,1.85132,14000000.0
2008-02-21 19:34:00,1.85143,1.85181,1.85129,1.85181,49000000.0
2008-02-21 19:35:00,1.85161,1.85161,1.85081,1.85092,28000000.0
2008-02-21 19:36:00,1.85067,1.85121,1.85067,1.85121,16000000.0
2008-02-21 19:37:00,1.85124,1.85135,1.85098,1.85135,26000000.0
2008-02-21 19:38:00,1.85138,1.85173,1.85131,1.85173,6000000.0
2008-02-21 19:39:00,1.85188,1.8521,1.85187,1.85189,13000000.0
2008-02-21 19:40:00,1.85167,1.85179,1.85151,1.85166,16000000.0
2008-02-21 19:41:00,1.85126,1.85126,1.85013,1.85013,17000000.0
2008-02-21 19:42:00,1.84931,1.84985,1.84931,1.84984,19000000.0
2008-02-21 19:43:00,1.8492,1.84934,1.84894,1.84894,21000000.0
2008-02-21 19:44:00,1.849,1.8497,1.849,1.84951,21000000.0
2008-02-21 19:45:00,1.84966,1.84999,1.84966,1.8499,33000000.0
2008-02-21 19:46:00,1.84966,1.84993,1.84959,1.84987,18000000.0
2008-02-21 19:47:00,1.85004,1.85004,1.84984,1.84984,22000000.0
2008-02-21 19:48:00,1.8498,1.8501,1.8498,1.8501,18000000.0
2008-02-21 19:49:00,1.85022,1.85022,1.84978,1.84996,27000000.0
2008-02-21 19:50:00,1.85005,1.85041,1.84994,1.85007,23000000.0
2008-02-21 19:51:00,1.85025,1.85116,1.85025,1.85116,25000000.0
2008-02-21 19:52:00,1.85132,1.85147,1.85132,1.85147,15000000.0
2008-02-21 19:53:00,1.85126,1.85126,1.85104,1.85104,21000000.0
2008-02-21 19:54:00,1.85088,1.85088,1.85077,1.85087,9000000.0
2008-02-21 19:55:00,1.85044,1.85044,1.84949,1.84949,30000000.0
2008-02-21 19:56:00,1.84958,1.8498,1.84952,1.8498,20000000.0
2008-02-21 19:57:00,1.84991,1.85007,1.84986,1.84986,12000000.0
2008-02-21 19:58:00,1.84978,1.85001,1.84954,1.85001,13000000.0
2008-02-21 19:59:00,1.85017,1.85029,1.85013,1.85017,31000000.0
2008-02-21 20:00:00,1.84999,1.85059,1.84995,1.85059,23000000.0
2008-02-21 20:01:00,1.85033,1.85041,1.84982,1.84982,13000000.0
2008-02-21 20:02:00,1.84976,1.85003,1.84976,1.85001,20000000.0
2008-02-21 20:03:00,1.85011,1.85013,1.84998,1.85007,18000000.0
2008-02-21 20:04:00,1.85025,1.85161,1.85017,1.85161,27000000.0
2008-02-21 20:05:00,1.85177,1.85206,1.85174,1.85206,23000000.0
2008-02-21 20:06:00,1.8524,1.85254,1.85221,1.85221,13000000.0
2008-02-21 20:07:00,1.85211,1.85211,1.8515,1.8515,29000000.0
2008-02-21 20:08:00,1.85153,1.85199,1.85153,1.85199,15000000.0
2008-02-21 20:09:00,1.85201,1.85203,1.85188,1.85199,17000000.0
2008-02-21 20:10:00,1.85195,1.85195,1.85153,1.85153,4000000.0
2008-02-21 20:11:00,1.85134,1.8518,1.85133,1.8518,10000000.0
2008-02-21 20:12:00,1.85173,1.85194,1.85173,1.85186,15000000.0
2008-02-21 20:13:00,1.85201,1.85255,1.85201,1.85249,17000000.0
2008-02-21 20:14:00,1.85241,1.85305,1.85235,1.85305,15000000.0
2008-02-21 20:15:00,1.85354,1.85364,1.85316,1.85316,10000000.0
2008-02-21 20:16:00,1.85264,1.8538,1.85264,1.8538,22000000.0
2008-02-21 20:17:00,1.85373,1.85373,1.85247,1.85247,17000000.0
2008-02-21 20:18:00,1.85234,1.85244,1.85225,1.85227,24000000.0
2008-02-21 20:19:00,1.85223,1.85223,1.85166,1.85176,9000000.0
2008-02-21 20:20:00,1.85133,1.8516,1.85114,1.8516,14000000.0
2008-02-21 20:21:00,1.85142,1.85154,1.8511,1.8511,7000000.0
2008-02-21 20:22:00,1.85127,1.85243,1.85127,1.8524,12000000.0
2008-02-21 20:23:00,1.8526,1.85281,1.8526,1.85274,8000000.0
2008-02-21 20:24:00,1.85226,1.85226,1.85187,1.85195,15000000.0
2008-02-21 20:25:00,1.85221,1.85224,1.85187,1.85187,16000000.0
2008-02-21 20:26:00,1.85129,1.85165,1.85128,1.85158,22000000.0
2008-02-21 20:27:00,1.85194,1.85244,1.85194,1.85244,11000000.0
2008-02-21 20:28:00,1.85188,1.85198,1.85159,1.85198,7000000.0
2008-02-21 20:29:00,1.85136,1.85157,1.85131,1.85147,20000000.0
2008-02-21 20:30:00,1.85147,1.85189,1.85147,1.85167,27000000.0
2008-02-21 20:31:00,1.85158,1.85174,1.85146,1.85174,17000000.0
2008-02-21 20:32:00,1.85169,1.85181,1.8513,1.85181,20000000.0
2008-02-21 20:33:00,1.85217,1.85229,1.85203,1.85222,14000000.0
2008-02-21 20:34:00,1.85236,1.85265,1.85236,1.85265,28000000.0
2008-02-21 20:35:00,1.85241,1.85298,1.85241,1.85284,23000000.0
2008-02-21 20:36:00,1.85293,1.85303,1.85284,1.85299,11000000.0
2008-02-21 20:37:00,1.85338,1.85352,1.85338,1.85352,7000000.0
2008-02-21 20:38:00,1.85345,1.85396,1.85345,1.85387,10000000.0
2008-02-21 20:39:00,1.85359,1.85372,1.85307,1.85372,9000000.0
2008-02-21 20:40:00,1.85369,1.85389,1.85369,1.85389,2000000.0
2008-02-21 20:41:00,1.85407,1.85427,1.85402,1.85417,8000000.0
2008-02-21 20:42:00,1.85397,1.85397,1.85287,1.85287,15000000.0
2008-02-21 20:43:00,1.85216,1.85216,1.8515,1.85192,12000000.0
2008-02-21 20:44:00,1.85242,1.85277,1.85242,1.85277,7000000.0
2008-02-21 20:45:00,1.85311,1.85321,1.85292,1.85297,12000000.0
2008-02-21 20:46:00,1.85301,1.85301,1.85261,1.85261,9000000.0
2008-02-21 20:47:00,1.85256,1.85306,1.8525,1.85306,11000000.0
2008-02-21 20:48:00,1.85321,1.85322,1.85307,1.85314,11000000.0
2008-02-21 20:49:00,1.85304,1.85304,1.85277,1.85277,18000000.0
2008-02-21 20:50:00,1.85271,1.85271,1.85233,1.85233,7000000.0
2008-02-21 20:51:00,1.85233,1.85233,1.85201,1.85202,18000000.0
2008-02-21 20:52:00,1.85197,1.85206,1.85194,1.85194,15000000.0
2008-02-21 20:53:00,1.85191,1.85194,1.85173,1.85173,8000000.0
2008-02-21 20:54:00,1.85161,1.85176,1.85161,1.85173,10000000.0
2008-02-21 20:55:00,1.85161,1.85161,1.85144,1.85144,8000000.0
2008-02-21 20:56:00,1.85162,1.85162,1.85155,1.85156,8000000.0
2008-02-21 20:57:00,1.85171,1.85194,1.85171,1.85186,18000000.0
2008-02-21 20:58:00,1.85201,1.85208,1.85176,1.85176,14000000.0
2008-02-21 20:59:00,1.85173,1.85195,1.85173,1.8519,8000000.0
2008-02-21 21:00:00,1.85177,1.85184,1.85168,1.85176,11000000.0
2008-02-21 21:01:00,1.85131,1.85148,1.85105,1.85105,16000000.0
2008-02-21 21:02:00,1.85132,1.85152,1.85103,1.85103,7000000.0
2008-02-21 21:03:00,1.85071,1.85073,1.85055,1.85057,13000000.0
2008-02-21 21:04:00,1.85059,1.85074,1.85055,1.85055,8000000.0
2008-02-21 21:05:00,1.85065,1.85074,1.85054,1.85056,11000000.0
2008-02-21 21:06:00,1.85058,1.85081,1.85055,1.85081,8000000.0
2008-02-21 21:07:00,1.85047,1.85056,1.85047,1.85048,7000000.0
2008-02-21 21:08:00,1.85047,1.85053,1.85047,1.85053,11000000.0
2008-02-21 21:09:00,1.85058,1.85058,1.8505,1.85055,9000000.0
2008-02-21 21:10:00,1.85081,1.85114,1.85079,1.85113,9000000.0
2008-02-21 21:11:00,1.85102,1.85102,1.85084,1.85084,8000000.0
2008-02-21 21:12:00,1.85144,1.85207,1.84951,1.84951,6000000.0
2008-02-21 21:13:00,1.85118,1.85146,1.85116,1.85146,8000000.0
2008-02-21 21:14:00,1.85158,1.8521,1.85158,1.8521,8000000.0
2008-02-21 21:15:00,1.85253,1.85307,1.85253,1.85307,11000000.0
2008-02-21 21:16:00,1.85357,1.85357,1.85324,1.85324,9000000.0
2008-02-21 21:17:00,1.85299,1.85307,1.85292,1.85307,7000000.0
2008-02-21 21:18:00,1.85297,1.85308,1.85277,1.85277,7000000.0
2008-02-21 21:19:00,1.85277,1.85286,1.85275,1.85275,8000000.0
2008-02-21 21:20:00,1.85278,1.85279,1.85245,1.85245,12000000.0
2008-02-21 21:21:00,1.85253,1.85253,1.8521,1.8521,8000000.0
2008-02-21 21:22:00,1.85193,1.85193,1.85179,1.85191,7000000.0
2008-02-21 21:23:00,1.85184,1.85211,1.85184,1.85211,10000000.0
2008-02-21 21:24:00,1.85216,1.85227,1.85211,1.85227,8000000.0
2008-02-21 21:25:00,1.85225,1.85225,1.85198,1.85198,9000000.0
2008-02-21 21:26:00,1.8519,1.8519,1.85133,1.85133,17000000.0
2008-02-21 21:27:00,1.8511,1.8511,1.85048,1.85099,31000000.0
2008-02-21 21:28:00,1.85128,1.85128,1.8511,1.85111,20000000.0
2008-02-21 21:29:00,1.85142,1.85193,1.85142,1.85193,11000000.0
2008-02-21 21:30:00,1.85247,1.85287,1.85247,1.85287,9000000.0
2008-02-21 21:31:00,1.85296,1.85303,1.85232,1.85232,7000000.0
2008-02-21 21:32:00,1.85226,1.85226,1.85211,1.85215,8000000.0
2008-02-21 21:33:00,1.85217,1.85233,1.85217,1.85233,7000000.0
2008-02-21 21:34:00,1.85226,1.85226,1.85187,1.85187,10000000.0
2008-02-21 21:35:00,1.85157,1.85157,1.85106,1.85106,11000000.0
2008-02-21 21:36:00,1.85173,1.85175,1.85134,1.85142,11000000.0
2008-02-21 21:37:00,1.85188,1.85191,1.8517,1.85177,11000000.0
2008-02-21 21:38:00,1.85178,1.85187,1.8516,1.85163,26000000.0
2008-02-21 21:39:00,1.85158,1.85158,1.85119,1.85119,18000000.0
2008-02-21 21:40:00,1.85117,1.85117,1.85104,1.85113,12000000.0
2008-02-21 21:41:00,1.85136,1.85145,1.8513,1.85145,13000000.0
2008-02-21 21:42:00,1.85148,1.85148,1.85138,1.85139,7000000.0
2008-02-21 21:43:00,1.85151,1.85198,1.85151,1.85198,11000000.0
2008-02-21 21:44:00,1.85207,1.85228,1.85207,1.85211,18000000.0
2008-02-21 21:45:00,1.85199,1.85227,1.85199,1.85227,7000000.0
2008-02-21 21:46:00,1.85205,1.8521,1.85197,1.85203,15000000.0
2008-02-21 21:47:00,1.85205,1.85207,1.85189,1.85193,10000000.0
2008-02-21 21:48:00,1.85169,1.85175,1.8516,1.85175,7000000.0
2008-02-21 21:49:00,1.8518,1.8518,1.85171,1.85179,8000000.0
2008-02-21 21:50:00,1.85169,1.85169,1.85151,1.85159,10000000.0
2008-02-21 21:51:00,1.85191,1.85194,1.85171,1.85194,8000000.0
2008-02-21 21:52:00,1.85194,1.85194,1.85173,1.85173,10000000.0
2008-02-21 21:53:00,1.85166,1.85183,1.85165,1.85165,8000000.0
2008-02-21 21:54:00,1.85208,1.85208,1.85175,1.85175,9000000.0
2008-02-21 21:55:00,1.85165,1.85165,1.85151,1.85151,11000000.0
2008-02-21 21:56:00,1.85148,1.85192,1.85148,1.85192,7000000.0
2008-02-21 21:57:00,1.85181,1.85198,1.85181,1.85188,13000000.0
2008-02-21 21:58:00,1.85189,1.85192,1.85155,1.85155,16000000.0
2008-02-21 21:59:00,1.85171,1.85184,1.85165,1.85165,25000000.0
2008-02-21 22:00:00,1.85167,1.85167,1.8514,1.8514,12000000.0
2008-02-21 22:01:00,1.85148,1.85148,1.85135,1.85143,19000000.0
2008-02-21 22:02:00,1.85142,1.85148,1.85142,1.85144,11000000.0
2008-02-21 22:03:00,1.85144,1.85144,1.85131,1.85131,33000000.0
2008-02-21 22:04:00,1.85136,1.85136,1.85107,1.85107,11000000.0
2008-02-21 22:05:00,1.85122,1.85127,1.85119,1.85127,16000000.0
2008-02-21 22:06:00,1.8517,1.8517,1.85079,1.85079,8000000.0
2008-02-21 22:07:00,1.85074,1.85176,1.85074,1.85176,15000000.0
2008-02-21 22:08:00,1.85184,1.85184,1.8516,1.8516,30000000.0
2008-02-21 22:09:00,1.85153,1.85162,1.85153,1.85158,13000000.0
2008-02-21 22:10:00,1.85173,1.85191,1.85166,1.85191,8000000.0
2008-02-21 22:11:00,1.85209,1.8521,1.85198,1.8521,11000000.0
2008-02-21 22:12:00,1.85203,1.85203,1.85134,1.85134,15000000.0
2008-02-21 22:13:00,1.85155,1.85161,1.85142,1.85142,10000000.0
2008-02-21 22:14:00,1.85097,1.85097,1.85056,1.85056,13000000.0
2008-02-21 22:15:00,1.85034,1.85034,1.85023,1.85033,9000000.0
2008-02-21 22:16:00,1.85056,1.85096,1.85052,1.85096,8000000.0
2008-02-21 22:17:00,1.8511,1.85193,1.85106,1.85193,16000000.0
2008-02-21 22:18:00,1.85195,1.85195,1.85153,1.85153,9000000.0
2008-02-21 22:19:00,1.85158,1.85179,1.85145,1.8517,9000000.0
2008-02-21 22:20:00,1.85184,1.85225,1.8515,1.85225,7000000.0
2008-02-21 22:21:00,1.85208,1.85208,1.85192,1.85192,11000000.0
2008-02-21 22:22:00,1.85196,1.85199,1.85187,1.85199,11000000.0
2008-02-21 22:23:00,1.85179,1.85194,1.85159,1.85166,15000000.0
2008-02-21 22:24:00,1.85167,1.85182,1.85162,1.85162,10000000.0
2008-02-21 22:25:00,1.85174,1.85182,1.85174,1.85174,8000000.0
2008-02-21 22:26:00,1.85193,1.85195,1.85179,1.8519,6000000.0
2008-02-21 22:27:00,1.85171,1.85171,1.85159,1.85159,10000000.0
2008-02-21 22:28:00,1.85175,1.85175,1.85172,1.85173,6000000.0
2008-02-21 22:29:00,1.85157,1.85176,1.85157,1.85176,7000000.0
2008-02-21 22:30:00,1.85183,1.85204,1.85183,1.85198,11000000.0
2008-02-21 22:31:00,1.8522,1.85242,1.85188,1.85242,22000000.0
2008-02-21 22:32:00,1.85261,1.85285,1.85261,1.85272,7000000.0
2008-02-21 22:33:00,1.85251,1.85259,1.85239,1.85244,38000000.0
2008-02-21 22:34:00,1.85232,1.85232,1.85183,1.85212,47000000.0
2008-02-21 22:35:00,1.85199,1.8521,1.85119,1.85119,27000000.0
2008-02-21 22:36:00,1.85138,1.85182,1.85138,1.85182,7000000.0
2008-02-21 22:37:00,1.85169,1.85169,1.85156,1.85159,28000000.0
2008-02-21 22:38:00,1.85146,1.85146,1.85134,1.85134,15000000.0
2008-02-21 22:39:00,1.8511,1.85121,1.851,1.851,11000000.0
2008-02-21 22:40:00,1.85123,1.85123,1.85109,1.85115,9000000.0
2008-02-21 22:41:00,1.85122,1.85144,1.85122,1.85141,16000000.0
2008-02-21 22:42:00,1.85154,1.85176,1.85153,1.85163,9000000.0
2008-02-21 22:43:00,1.85158,1.85158,1.85134,1.85134,11000000.0
2008-02-21 22:44:00,1.85136,1.8515,1.85136,1.85144,8000000.0
2008-02-21 22:45:00,1.85154,1.85182,1.85154,1.85182,12000000.0
2008-02-21 22:46:00,1.85212,1.85226,1.85212,1.85217,9000000.0
2008-02-21 22:47:00,1.85224,1.85228,1.85224,1.85228,16000000.0
2008-02-21 22:48:00,1.85235,1.85245,1.8523,1.85234,11000000.0
2008-02-21 22:49:00,1.8523,1.8523,1.85206,1.85206,12000000.0
2008-02-21 22:50:00,1.85197,1.85217,1.85197,1.85205,16000000.0
2008-02-21 22:51:00,1.85218,1.85239,1.85204,1.85204,10000000.0
2008-02-21 22:52:00,1.85198,1.85201,1.85197,1.852,10000000.0
2008-02-21 22:53:00,1.85204,1.85219,1.85204,1.85219,8000000.0
2008-02-21 22:54:00,1.85232,1.85232,1.85197,1.85197,7000000.0
2008-02-21 22:55:00,1.85183,1.85197,1.85183,1.85197,9000000.0
2008-02-21 22:56:00,1.85195,1.85195,1.85176,1.85176,8000000.0
2008-02-21 22:57:00,1.85169,1.85194,1.85169,1.85194,7000000.0
2008-02-21 22:58:00,1.85206,1.85235,1.85205,1.85235,7000000.0
2008-02-21 22:59:00,1.85242,1.85252,1.85231,1.85231,9000000.0
2008-02-21 23:00:00,1.85247,1.85248,1.85187,1.85221,12000000.0
2008-02-21 23:01:00,1.85215,1.85219,1.85194,1.85194,9000000.0
2008-02-21 23:02:00,1.85206,1.8521,1.85204,1.85209,7000000.0
2008-02-21 23:03:00,1.85098,1.85162,1.85098,1.85139,12000000.0
2008-02-21 23:04:00,1.85217,1.85217,1.85195,1.85209,6000000.0
2008-02-21 23:05:00,1.85177,1.85177,1.85139,1.85175,11000000.0
2008-02-21 23:06:00,1.85199,1.85199,1.85193,1.85193,8000000.0
2008-02-21 23:07:00,1.85227,1.85241,1.85224,1.85241,8000000.0
2008-02-21 23:08:00,1.85212,1.85212,1.85168,1.85168,15000000.0
2008-02-21 23:09:00,1.85158,1.85195,1.85158,1.85195,7000000.0
2008-02-21 23:10:00,1.85205,1.85205,1.85189,1.85189,8000000.0
2008-02-21 23:11:00,1.85201,1.85207,1.85182,1.85182,8000000.0
2008-02-21 23:12:00,1.85182,1.85182,1.85159,1.85165,8000000.0
2008-02-21 23:13:00,1.85146,1.85154,1.85107,1.85107,7000000.0
2008-02-21 23:14:00,1.85109,1.85123,1.85108,1.85123,9000000.0
2008-02-21 23:15:00,1.85112,1.85119,1.8511,1.85118,8000000.0
2008-02-21 23:16:00,1.85059,1.85059,1.85038,1.85038,9000000.0
2008-02-21 23:17:00,1.85047,1.851,1.85047,1.851,11000000.0
2008-02-21 23:18:00,1.85123,1.85123,1.8511,1.85113,9000000.0
2008-02-21 23:19:00,1.85127,1.85129,1.85089,1.85122,9000000.0
2008-02-21 23:20:00,1.85107,1.85121,1.85107,1.85117,8000000.0
2008-02-21 23:21:00,1.85128,1.85128,1.85035,1.85035,7000000.0
2008-02-21 23:22:00,1.85022,1.85038,1.85022,1.85032,7000000.0
2008-02-21 23:23:00,1.85038,1.85055,1.85038,1.85055,7000000.0
2008-02-21 23:24:00,1.85068,1.85068,1.85036,1.85036,9000000.0
2008-02-21 23:25:00,1.85029,1.85038,1.85029,1.85036,10000000.0
2008-02-21 23:26:00,1.85036,1.85047,1.85033,1.85047,5000000.0
2008-02-21 23:27:00,1.85068,1.85084,1.85063,1.85063,8000000.0
2008-02-21 23:28:00,1.85039,1.85039,1.8499,1.8499,8000000.0
2008-02-21 23:29:00,1.84978,1.84978,1.84958,1.84958,25000000.0
2008-02-21 23:30:00,1.84949,1.84973,1.84949,1.84972,16000000.0
2008-02-21 23:31:00,1.84977,1.84999,1.84976,1.84999,14000000.0
2008-02-21 23:32:00,1.85008,1.85025,1.85001,1.85001,9000000.0
2008-02-21 23:33:00,1.85007,1.85017,1.85007,1.85016,8000000.0
2008-02-21 23:34:00,1.85018,1.85022,1.85014,1.85014,9000000.0
2008-02-21 23:35:00,1.84962,1.84962,1.84931,1.84931,12000000.0
2008-02-21 23:36:00,1.84929,1.84949,1.84916,1.84949,9000000.0
2008-02-21 23:37:00,1.84947,1.85004,1.84947,1.85004,8000000.0
2008-02-21 23:38:00,1.85009,1.85024,1.85008,1.8502,8000000.0
2008-02-21 23:39:00,1.84971,1.84971,1.84919,1.84919,11000000.0
2008-02-21 23:40:00,1.84992,1.84992,1.84928,1.84928,21000000.0
2008-02-21 23:41:00,1.84946,1.84946,1.84918,1.84918,8000000.0
2008-02-21 23:42:00,1.84903,1.84915,1.84903,1.84909,19000000.0
2008-02-21 23:43:00,1.84936,1.84983,1.84936,1.84983,8000000.0
2008-02-21 23:44:00,1.84995,1.85029,1.84995,1.85029,8000000.0
2008-02-21 23:45:00,1.85034,1.85034,1.8502,1.85025,7000000.0
2008-02-21 23:46:00,1.85016,1.8502,1.85014,1.85016,8000000.0
2008-02-21 23:47:00,1.85013,1.85022,1.85005,1.85008,11000000.0
2008-02-21 23:48:00,1.85013,1.85025,1.8501,1.85025,8000000.0
2008-02-21 23:49:00,1.85017,1.85034,1.85017,1.8503,9000000.0
2008-02-21 23:50:00,1.85014,1.85014,1.84969,1.84969,8000000.0
2008-02-21 23:51:00,1.8499,1.85001,1.8499,1.85001,10000000.0
2008-02-21 23:52:00,1.85012,1.85015,1.85012,1.85015,7000000.0
2008-02-21 23:53:00,1.85015,1.85041,1.85015,1.8503,10000000.0
2008-02-21 23:54:00,1.84989,1.8503,1.84989,1.84991,7000000.0
2008-02-21 23:55:00,1.84991,1.85013,1.84989,1.85013,9000000.0
2008-02-21 23:56:00,1.85,1.85009,1.8495,1.84952,12000000.0
2008-02-21 23:57:00,1.84958,1.84993,1.84958,1.84974,25000000.0
2008-02-21 23:58:00,1.84968,1.84968,1.84931,1.84931,8000000.0
2008-02-21 23:59:00,1.84957,1.8499,1.84947,1.8499,18000000.0
2008-02-22 00:00:00,1.84981,1.84981,1.84947,1.84947,7000000.0
2008-02-22 00:01:00,1.84979,1.85102,1.84979,1.85096,8000000.0
2008-02-22 00:02:00,1.85089,1.85089,1.85061,1.85061,9000000.0
2008-02-22 00:03:00,1.85067,1.85126,1.85067,1.85126,12000000.0
2008-02-22 00:04:00,1.85162,1.85211,1.85162,1.85193,10000000.0
2008-02-22 00:05:00,1.85208,1.85231,1.85198,1.85228,9000000.0
2008-02-22 00:06:00,1.85236,1.85237,1.85218,1.85237,8000000.0
2008-02-22 00:07:00,1.85263,1.8533,1.85263,1.8533,9000000.0
2008-02-22 00:08:00,1.85332,1.85332,1.85292,1.85292,8000000.0
2008-02-22 00:09:00,1.85294,1.85344,1.85294,1.85344,9000000.0
2008-02-22 00:10:00,1.85311,1.85332,1.85311,1.85329,23000000.0
2008-02-22 00:11:00,1.85329,1.85336,1.85317,1.8533,11000000.0
2008-02-22 00:12:00,1.85322,1.85322,1.85284,1.85288,9000000.0
2008-02-22 00:13:00,1.8528,1.85304,1.8528,1.85296,8000000.0
2008-02-22 00:14:00,1.85285,1.85291,1.85223,1.85223,7000000.0
2008-02-22 00:15:00,1.85163,1.85173,1.8516,1.85165,7000000.0
2008-02-22 00:16:00,1.85164,1.85258,1.85164,1.85218,9000000.0
2008-02-22 00:17:00,1.85106,1.85117,1.85088,1.85117,7000000.0
2008-02-22 00:18:00,1.85119,1.85131,1.85119,1.85131,8000000.0
2008-02-22 00:19:00,1.85147,1.85147,1.85132,1.8514,11000000.0
2008-02-22 00:20:00,1.85154,1.85171,1.85143,1.85167,6000000.0
2008-02-22 00:21:00,1.85142,1.85152,1.85124,1.85124,8000000.0
2008-02-22 00:22:00,1.85093,1.85108,1.85093,1.85106,8000000.0
2008-02-22 00:23:00,1.85119,1.85122,1.85104,1.85122,7000000.0
2008-02-22 00:24:00,1.85109,1.8514,1.85103,1.85135,8000000.0
2008-02-22 00:25:00,1.85137,1.85137,1.85118,1.85118,11000000.0
2008-02-22 00:26:00,1.85139,1.85139,1.85023,1.85023,7000000.0
2008-02-22 00:27:00,1.8497,1.84984,1.8497,1.84984,10000000.0
2008-02-22 00:28:00,1.84981,1.84994,1.84939,1.84939,8000000.0
2008-02-22 00:29:00,1.84937,1.84996,1.84937,1.84984,10000000.0
2008-02-22 00:30:00,1.85004,1.85017,1.85004,1.85017,4000000.0
2008-02-22 00:31:00,1.85013,1.85013,1.84945,1.84945,7000000.0
2008-02-22 00:32:00,1.84895,1.84901,1.84878,1.84895,7000000.0
2008-02-22 00:33:00,1.84903,1.84912,1.84881,1.84882,9000000.0
2008-02-22 00:34:00,1.84869,1.8488,1.84863,1.8488,23000000.0
2008-02-22 00:35:00,1.84883,1.84904,1.84872,1.84902,7000000.0
2008-02-22 00:36:00,1.84912,1.84934,1.84912,1.84922,9000000.0
2008-02-22 00:37:00,1.84754,1.85017,1.84754,1.84911,8000000.0
2008-02-22 00:38:00,1.8487,1.84893,1.84859,1.84892,7000000.0
2008-02-22 00:39:00,1.84918,1.84939,1.84913,1.84939,7000000.0
2008-02-22 00:40:00,1.84939,1.84961,1.84939,1.84961,7000000.0
2008-02-22 00:41:00,1.85006,1.85006,1.84981,1.8499,10000000.0
2008-02-22 00:42:00,1.84998,1.84998,1.84942,1.84943,8000000.0
2008-02-22 00:43:00,1.84981,1.85002,1.84981,1.85002,5000000.0
2008-02-22 00:44:00,1.84988,1.84988,1.84921,1.84965,11000000.0
2008-02-22 00:45:00,1.84974,1.85028,1.84974,1.85023,16000000.0
2008-02-22 00:46:00,1.85005,1.85005,1.84974,1.84974,10000000.0
2008-02-22 00:47:00,1.8499,1.85013,1.84989,1.8499,7000000.0
2008-02-22 00:48:00,1.84966,1.84966,1.84906,1.84906,8000000.0
2008-02-22 00:49:00,1.84968,1.8497,1.84947,1.84952,10000000.0
2008-02-22 00:50:00,1.84924,1.84924,1.84873,1.84896,10000000.0
2008-02-22 00:51:00,1.84878,1.84878,1.84859,1.84861,8000000.0
2008-02-22 00:52:00,1.8486,1.8487,1.84851,1.84851,7000000.0
2008-02-22 00:53:00,1.84813,1.84824,1.84804,1.84818,11000000.0
2008-02-22 00:54:00,1.84836,1.84853,1.84828,1.8485,10000000.0
2008-02-22 00:55:00,1.84802,1.84802,1.84776,1.84796,7000000.0
2008-02-22 00:56:00,1.84852,1.84859,1.84841,1.84847,11000000.0
2008-02-22 00:57:00,1.84839,1.84839,1.84795,1.84795,8000000.0
2008-02-22 00:58:00,1.84811,1.84819,1.8481,1.84815,10000000.0
2008-02-22 00:59:00,1.84816,1.84816,1.84803,1.84812,7000000.0
2008-02-22 01:00:00,1.84818,1.84863,1.84818,1.84863,19000000.0
2008-02-22 01:01:00,1.84848,1.84876,1.84822,1.84869,12000000.0
2008-02-22 01:02:00,1.8489,1.84943,1.8489,1.84926,8000000.0
2008-02-22 01:03:00,1.84925,1.84925,1.84879,1.84883,7000000.0
2008-02-22 01:04:00,1.84877,1.84878,1.84854,1.84857,8000000.0
2008-02-22 01:05:00,1.84835,1.84843,1.84801,1.84801,7000000.0
2008-02-22 01:06:00,1.84795,1.84795,1.84777,1.84783,8000000.0
2008-02-22 01:07:00,1.84783,1.84783,1.8476,1.8478,10000000.0
2008-02-22 01:08:00,1.84765,1.84771,1.84745,1.84763,10000000.0
2008-02-22 01:09:00,1.84801,1.84814,1.84791,1.84808,8000000.0
2008-02-22 01:10:00,1.84787,1.84792,1.84764,1.84792,10000000.0
2008-02-22 01:11:00,1.8479,1.8479,1.84728,1.84747,11000000.0
2008-02-22 01:12:00,1.84781,1.84791,1.84781,1.84791,8000000.0
2008-02-22 01:13:00,1.84816,1.84817,1.848,1.84801,8000000.0
2008-02-22 01:14:00,1.84779,1.84779,1.84728,1.84728,10000000.0
2008-02-22 01:15:00,1.84801,1.84812,1.84793,1.84801,10000000.0
2008-02-22 01:16:00,1.84797,1.84804,1.84791,1.84792,8000000.0
2008-02-22 01:17:00,1.84773,1.84796,1.84744,1.84772,11000000.0
2008-02-22 01:18:00,1.84798,1.84811,1.84798,1.84806,8000000.0
2008-02-22 01:19:00,1.84784,1.84791,1.84777,1.84786,11000000.0
2008-02-22 01:20:00,1.84762,1.84769,1.84761,1.84762,13000000.0
2008-02-22 01:21:00,1.84734,1.8477,1.84734,1.8477,7000000.0
2008-02-22 01:22:00,1.84764,1.84764,1.84763,1.84763,2000000.0
2008-02-22 01:23:00,1.84771,1.84773,1.84758,1.84773,8000000.0
2008-02-22 01:24:00,1.84706,1.84732,1.84696,1.84696,7000000.0
2008-02-22 01:25:00,1.84767,1.84798,1.84767,1.84798,9000000.0
2008-02-22 01:26:00,1.84807,1.84826,1.84797,1.84822,14000000.0
2008-02-22 01:27:00,1.84826,1.84826,1.84807,1.84807,15000000.0
2008-02-22 01:28:00,1.84789,1.848,1.84775,1.848,9000000.0
2008-02-22 01:29:00,1.84838,1.8486,1.8481,1.8486,10000000.0
2008-02-22 01:30:00,1.84879,1.84916,1.84879,1.84916,10000000.0
2008-02-22 01:31:00,1.8494,1.8494,1.84916,1.84924,7000000.0
2008-02-22 01:32:00,1.84919,1.84925,1.84911,1.84925,18000000.0
2008-02-22 01:33:00,1.84937,1.84937,1.84898,1.84898,20000000.0
2008-02-22 01:34:00,1.84938,1.84994,1.84938,1.84994,16000000.0
2008-02-22 01:35:00,1.84989,1.84989,1.84969,1.84969,8000000.0
2008-02-22 01:36:00,1.84955,1.8497,1.84955,1.84969,9000000.0
2008-02-22 01:37:00,1.84961,1.84962,1.84931,1.84948,7000000.0
2008-02-22 01:38:00,1.84931,1.84931,1.84842,1.84842,12000000.0
2008-02-22 01:39:00,1.84837,1.84884,1.84837,1.8484,12000000.0
2008-02-22 01:40:00,1.84802,1.84802,1.84786,1.84786,7000000.0
2008-02-22 01:41:00,1.84788,1.84806,1.84786,1.84786,11000000.0
2008-02-22 01:42:00,1.84788,1.84801,1.84788,1.848,7000000.0
2008-02-22 01:43:00,1.84819,1.84846,1.84818,1.84842,8000000.0
2008-02-22 01:44:00,1.84843,1.84845,1.84838,1.84838,7000000.0
2008-02-22 01:45:00,1.84843,1.84843,1.84828,1.84831,7000000.0
2008-02-22 01:46:00,1.84829,1.84833,1.8481,1.84819,7000000.0
2008-02-22 01:47:00,1.84809,1.84827,1.84803,1.84818,14000000.0
2008-02-22 01:48:00,1.8482,1.84847,1.8482,1.84847,7000000.0
2008-02-22 01:49:00,1.84849,1.84854,1.84843,1.84845,8000000.0
2008-02-22 01:50:00,1.84848,1.84852,1.84846,1.84846,10000000.0
2008-02-22 01:51:00,1.84842,1.84869,1.84842,1.84869,16000000.0
2008-02-22 01:52:00,1.8488,1.8491,1.8488,1.84893,13000000.0
2008-02-22 01:53:00,1.84891,1.84891,1.84883,1.84883,7000000.0
2008-02-22 01:54:00,1.84891,1.84927,1.84891,1.84925,9000000.0
2008-02-22 01:55:00,1.84923,1.84937,1.84923,1.84932,12000000.0
2008-02-22 01:56:00,1.84948,1.84987,1.84948,1.84987,17000000.0
2008-02-22 01:57:00,1.84993,1.85026,1.84988,1.85026,13000000.0
2008-02-22 01:58:00,1.85023,1.85023,1.84949,1.84949,10000000.0
2008-02-22 01:59:00,1.8487,1.8488,1.8486,1.8488,3000000.0
2008-02-22 02:00:00,1.84912,1.84915,1.84912,1.84912,3000000.0
2008-02-22 02:01:00,1.84906,1.84922,1.84898,1.84914,8000000.0
2008-02-22 02:02:00,1.84935,1.84938,1.84915,1.84936,9000000.0
2008-02-22 02:03:00,1.84892,1.84914,1.84709,1.84914,10000000.0
2008-02-22 02:04:00,1.84941,1.84956,1.84935,1.84956,9000000.0
2008-02-22 02:05:00,1.84947,1.84957,1.84941,1.8495,10000000.0
2008-02-22 02:06:00,1.84939,1.84947,1.84926,1.8494,8000000.0
2008-02-22 02:07:00,1.8487,1.84879,1.84865,1.84868,8000000.0
2008-02-22 02:08:00,1.84921,1.84931,1.84913,1.84917,10000000.0
2008-02-22 02:09:00,1.84807,1.84861,1.84807,1.84844,7000000.0
2008-02-22 02:10:00,1.84904,1.84914,1.84898,1.84904,8000000.0
2008-02-22 02:11:00,1.84904,1.84904,1.84854,1.84854,8000000.0
2008-02-22 02:12:00,1.84856,1.84856,1.8483,1.8483,7000000.0
2008-02-22 02:13:00,1.84816,1.84816,1.84767,1.84776,7000000.0
2008-02-22 02:14:00,1.84756,1.8476,1.84735,1.8476,7000000.0
2008-02-22 02:15:00,1.84764,1.84807,1.84764,1.84807,8000000.0
2008-02-22 02:16:00,1.84769,1.84769,1.84745,1.84752,9000000.0
2008-02-22 02:17:00,1.84732,1.84748,1.8472,1.84748,9000000.0
2008-02-22 02:18:00,1.84738,1.84754,1.84712,1.84725,11000000.0
2008-02-22 02:19:00,1.84649,1.8465,1.84611,1.8464,11000000.0
2008-02-22 02:20:00,1.84726,1.84743,1.84723,1.84732,9000000.0
2008-02-22 02:21:00,1.84736,1.84741,1.84715,1.84741,7000000.0
2008-02-22 02:22:00,1.84731,1.84739,1.84731,1.84739,8000000.0
2008-02-22 02:23:00,1.84747,1.84762,1.84735,1.84761,10000000.0
2008-02-22 02:24:00,1.8475,1.8475,1.84698,1.84698,8000000.0
2008-02-22 02:25:00,1.84756,1.84765,1.84749,1.84749,11000000.0
2008-02-22 02:26:00,1.84751,1.84755,1.84748,1.84755,7000000.0
2008-02-22 02:27:00,1.84764,1.84799,1.84761,1.84799,9000000.0
2008-02-22 02:28:00,1.84824,1.84824,1.84795,1.84796,7000000.0
2008-02-22 02:29:00,1.84792,1.84792,1.84761,1.84768,7000000.0
2008-02-22 02:30:00,1.84731,1.84731,1.84706,1.8472,10000000.0
2008-02-22 02:31:00,1.84662,1.84664,1.84646,1.84664,8000000.0
2008-02-22 02:32:00,1.84752,1.84762,1.84752,1.84754,7000000.0
2008-02-22 02:33:00,1.84725,1.84762,1.84725,1.84762,8000000.0
2008-02-22 02:34:00,1.84769,1.84769,1.84751,1.84761,7000000.0
2008-02-22 02:35:00,1.84758,1.84765,1.84744,1.84751,11000000.0
2008-02-22 02:36:00,1.84727,1.84735,1.8471,1.84718,7000000.0
2008-02-22 02:37:00,1.84735,1.84778,1.84729,1.84778,7000000.0
2008-02-22 02:38:00,1.84749,1.84749,1.84676,1.84676,5000000.0
2008-02-22 02:39:00,1.84775,1.84798,1.84775,1.84793,8000000.0
2008-02-22 02:40:00,1.84798,1.848,1.84785,1.84795,7000000.0
2008-02-22 02:41:00,1.84798,1.84798,1.8478,1.84785,8000000.0
2008-02-22 02:42:00,1.84785,1.84796,1.8478,1.84796,7000000.0
2008-02-22 02:43:00,1.84813,1.8482,1.84794,1.8482,9000000.0
2008-02-22 02:44:00,1.84833,1.8485,1.84833,1.84848,7000000.0
2008-02-22 02:45:00,1.84827,1.84842,1.84822,1.84841,8000000.0
2008-02-22 02:46:00,1.84834,1.84844,1.84832,1.8484,7000000.0
2008-02-22 02:47:00,1.84839,1.84841,1.84825,1.84834,11000000.0
2008-02-22 02:48:00,1.84821,1.8484,1.84819,1.84826,11000000.0
2008-02-22 02:49:00,1.84815,1.84827,1.8481,1.84819,11000000.0
2008-02-22 02:50:00,1.84806,1.84829,1.84806,1.84825,7000000.0
2008-02-22 02:51:00,1.84869,1.84874,1.84851,1.84866,8000000.0
2008-02-22 02:52:00,1.8485,1.84866,1.8485,1.84855,7000000.0
2008-02-22 02:53:00,1.84855,1.84858,1.84844,1.84858,8000000.0
2008-02-22 02:54:00,1.84847,1.84847,1.84815,1.84819,7000000.0
2008-02-22 02:55:00,1.84822,1.8483,1.84796,1.84803,8000000.0
2008-02-22 02:56:00,1.84816,1.84833,1.8481,1.84833,10000000.0
2008-02-22 02:57:00,1.84834,1.84834,1.84811,1.8483,8000000.0
2008-02-22 02:58:00,1.84873,1.84877,1.84863,1.84877,7000000.0
2008-02-22 02:59:00,1.84876,1.84876,1.84861,1.84876,9000000.0
2008-02-22 03:00:00,1.84877,1.8488,1.8487,1.84873,7000000.0
2008-02-22 03:01:00,1.84865,1.84865,1.84822,1.84825,8000000.0
2008-02-22 03:02:00,1.84793,1.84815,1.84793,1.8481,8000000.0
2008-02-22 03:03:00,1.84783,1.84783,1.84697,1.84697,7000000.0
2008-02-22 03:04:00,1.84708,1.84742,1.84708,1.84737,7000000.0
2008-02-22 03:05:00,1.8473,1.84731,1.84708,1.84731,8000000.0
2008-02-22 03:06:00,1.84726,1.84729,1.84706,1.84706,10000000.0
2008-02-22 03:07:00,1.84717,1.84742,1.84717,1.84742,8000000.0
2008-02-22 03:08:00,1.84691,1.84691,1.8463,1.8463,7000000.0
2008-02-22 03:09:00,1.84617,1.84621,1.84612,1.84612,8000000.0
2008-02-22 03:10:00,1.84609,1.84625,1.84609,1.84625,10000000.0
2008-02-22 03:11:00,1.84632,1.84651,1.84628,1.84651,10000000.0
2008-02-22 03:12:00,1.84631,1.84633,1.84616,1.8462,7000000.0
2008-02-22 03:13:00,1.8461,1.84617,1.84589,1.84589,11000000.0
2008-02-22 03:14:00,1.84605,1.84607,1.84582,1.84594,8000000.0
2008-02-22 03:15:00,1.84628,1.84657,1.84621,1.84657,7000000.0
2008-02-22 03:16:00,1.8465,1.84675,1.8465,1.84659,8000000.0
2008-02-22 03:17:00,1.84645,1.8465,1.84591,1.84643,11000000.0
2008-02-22 03:18:00,1.84674,1.84745,1.84674,1.84745,10000000.0
2008-02-22 03:19:00,1.84701,1.84709,1.84647,1.84647,7000000.0
2008-02-22 03:20:00,1.84697,1.84697,1.8465,1.84682,10000000.0
2008-02-22 03:21:00,1.84704,1.84704,1.84633,1.84659,7000000.0
2008-02-22 03:22:00,1.8465,1.84662,1.84642,1.84662,8000000.0
2008-02-22 03:23:00,1.84668,1.84689,1.84668,1.84689,7000000.0
2008-02-22 03:24:00,1.847,1.84732,1.847,1.84721,10000000.0
2008-02-22 03:25:00,1.84715,1.84715,1.84691,1.84713,8000000.0
2008-02-22 03:26:00,1.84691,1.84691,1.84638,1.84675,7000000.0
2008-02-22 03:27:00,1.84733,1.84749,1.84728,1.84747,8000000.0
2008-02-22 03:28:00,1.8474,1.84764,1.8474,1.84764,8000000.0
2008-02-22 03:29:00,1.84787,1.84845,1.84787,1.84845,11000000.0
2008-02-22 03:30:00,1.8487,1.84873,1.84848,1.84848,8000000.0
2008-02-22 03:31:00,1.84844,1.8485,1.84844,1.84847,9000000.0
2008-02-22 03:32:00,1.84841,1.84845,1.8482,1.8482,6000000.0
2008-02-22 03:33:00,1.84783,1.84864,1.84783,1.84864,7000000.0
2008-02-22 03:34:00,1.84857,1.84857,1.84837,1.84838,9000000.0
2008-02-22 03:35:00,1.84831,1.84865,1.84831,1.84865,10000000.0
2008-02-22 03:36:00,1.84859,1.84859,1.84791,1.84793,7000000.0
2008-02-22 03:37:00,1.84788,1.8479,1.84779,1.84788,9000000.0
2008-02-22 03:38:00,1.84771,1.84771,1.84761,1.84761,7000000.0
2008-02-22 03:39:00,1.84769,1.84775,1.84759,1.84759,8000000.0
2008-02-22 03:40:00,1.84786,1.84786,1.84768,1.84777,11000000.0
2008-02-22 03:41:00,1.84792,1.84821,1.84792,1.84821,10000000.0
2008-02-22 03:42:00,1.84812,1.84814,1.84799,1.84799,9000000.0
2008-02-22 03:43:00,1.84805,1.84805,1.84791,1.84795,7000000.0
2008-02-22 03:44:00,1.8481,1.84844,1.8481,1.84844,6000000.0
2008-02-22 03:45:00,1.84848,1.84848,1.84827,1.84832,8000000.0
2008-02-22 03:46:00,1.84815,1.84822,1.84808,1.84814,8000000.0
2008-02-22 03:47:00,1.84818,1.84827,1.84798,1.84798,7000000.0
2008-02-22 03:48:00,1.84807,1.84807,1.84788,1.84788,11000000.0
2008-02-22 03:49:00,1.84778,1.84811,1.84778,1.848,8000000.0
2008-02-22 03:50:00,1.84789,1.84797,1.8478,1.84783,7000000.0
2008-02-22 03:51:00,1.84792,1.84817,1.84792,1.84795,9000000.0
2008-02-22 03:52:00,1.84782,1.84782,1.84734,1.84734,8000000.0
2008-02-22 03:53:00,1.84719,1.84739,1.84713,1.84734,10000000.0
2008-02-22 03:54:00,1.84781,1.84794,1.84781,1.84787,11000000.0
2008-02-22 03:55:00,1.8478,1.8478,1.84747,1.84768,7000000.0
2008-02-22 03:56:00,1.84747,1.84775,1.84747,1.84774,10000000.0
2008-02-22 03:57:00,1.84772,1.84779,1.84766,1.8477,8000000.0
2008-02-22 03:58:00,1.84748,1.84753,1.84729,1.84739,8000000.0
2008-02-22 03:59:00,1.84717,1.84717,1.84661,1.84661,7000000.0
2008-02-22 04:00:00,1.84689,1.84695,1.84673,1.84695,10000000.0
2008-02-22 04:01:00,1.84706,1.84721,1.84705,1.8471,7000000.0
2008-02-22 04:02:00,1.84714,1.84724,1.84704,1.84724,8000000.0
2008-02-22 04:03:00,1.84715,1.84721,1.84698,1.84714,8000000.0
2008-02-22 04:04:00,1.84731,1.84757,1.84731,1.84744,8000000.0
2008-02-22 04:05:00,1.84794,1.84803,1.84616,1.84616,9000000.0
2008-02-22 04:06:00,1.84789,1.84795,1.8478,1.84789,8000000.0
2008-02-22 04:07:00,1.84783,1.84787,1.84762,1.84769,11000000.0
2008-02-22 04:08:00,1.84752,1.8476,1.84748,1.84754,7000000.0
2008-02-22 04:09:00,1.84754,1.84817,1.84754,1.84817,8000000.0
2008-02-22 04:10:00,1.8479,1.84798,1.84733,1.84737,10000000.0
2008-02-22 04:11:00,1.84824,1.84865,1.84824,1.84865,7000000.0
2008-02-22 04:12:00,1.84868,1.84868,1.84817,1.84863,8000000.0
2008-02-22 04:13:00,1.84857,1.84873,1.84853,1.84853,8000000.0
2008-02-22 04:14:00,1.84888,1.84895,1.84881,1.84881,7000000.0
2008-02-22 04:15:00,1.84875,1.84875,1.84844,1.84844,7000000.0
2008-02-22 04:16:00,1.84845,1.84864,1.84836,1.84864,7000000.0
2008-02-22 04:17:00,1.84871,1.84892,1.84871,1.84884,8000000.0
2008-02-22 04:18:00,1.84887,1.84887,1.84861,1.84863,6000000.0
2008-02-22 04:19:00,1.84855,1.84855,1.84828,1.84845,7000000.0
2008-02-22 04:20:00,1.8478,1.84794,1.84753,1.84777,10000000.0
2008-02-22 04:21:00,1.84775,1.84829,1.84775,1.84792,8000000.0
2008-02-22 04:22:00,1.84842,1.84842,1.84823,1.84825,9000000.0
2008-02-22 04:23:00,1.8483,1.84832,1.84814,1.84823,7000000.0
2008-02-22 04:24:00,1.84816,1.84821,1.84807,1.84811,9000000.0
2008-02-22 04:25:00,1.84818,1.84824,1.84812,1.84814,11000000.0
2008-02-22 04:26:00,1.84809,1.84824,1.84781,1.84781,7000000.0
2008-02-22 04:27:00,1.84782,1.84785,1.84773,1.84773,8000000.0
2008-02-22 04:28:00,1.84752,1.84767,1.84748,1.84767,7000000.0
2008-02-22 04:29:00,1.84756,1.84758,1.84737,1.84749,8000000.0
2008-02-22 04:30:00,1.84748,1.84779,1.84744,1.84779,9000000.0
2008-02-22 04:31:00,1.84781,1.84785,1.84772,1.84778,10000000.0
2008-02-22 04:32:00,1.84773,1.84789,1.84747,1.84789,9000000.0
2008-02-22 04:33:00,1.84791,1.84791,1.84774,1.84774,8000000.0
2008-02-22 04:34:00,1.848,1.84802,1.84795,1.84795,7000000.0
2008-02-22 04:35:00,1.84814,1.8483,1.84814,1.84825,7000000.0
2008-02-22 04:36:00,1.84843,1.84843,1.84831,1.84842,8000000.0
2008-02-22 04:37:00,1.84846,1.84848,1.84835,1.84835,5000000.0
2008-02-22 04:38:00,1.84841,1.8485,1.84832,1.84848,9000000.0
2008-02-22 04:39:00,1.84848,1.84848,1.84824,1.84824,9000000.0
2008-02-22 04:40:00,1.84819,1.84839,1.84793,1.84834,7000000.0
2008-02-22 04:41:00,1.84828,1.84834,1.84822,1.84829,8000000.0
2008-02-22 04:42:00,1.84821,1.84823,1.84807,1.84807,7000000.0
2008-02-22 04:43:00,1.84803,1.84822,1.84769,1.84822,11000000.0
2008-02-22 04:44:00,1.84836,1.84837,1.84823,1.84827,9000000.0
2008-02-22 04:45:00,1.8484,1.8484,1.84817,1.84831,11000000.0
2008-02-22 04:46:00,1.84831,1.84836,1.8482,1.8482,7000000.0
2008-02-22 04:47:00,1.84831,1.84832,1.8475,1.8475,7000000.0
2008-02-22 04:48:00,1.84796,1.84796,1.84763,1.84785,7000000.0
2008-02-22 04:49:00,1.8477,1.8477,1.84742,1.84767,11000000.0
2008-02-22 04:50:00,1.84827,1.84833,1.84818,1.84823,9000000.0
2008-02-22 04:51:00,1.84818,1.84837,1.84818,1.84821,7000000.0
2008-02-22 04:52:00,1.84822,1.84832,1.84815,1.84832,10000000.0
2008-02-22 04:53:00,1.84805,1.84805,1.84769,1.84769,9000000.0
2008-02-22 04:54:00,1.84834,1.84847,1.84829,1.84838,8000000.0
2008-02-22 04:55:00,1.84853,1.84853,1.84829,1.84842,8000000.0
2008-02-22 04:56:00,1.84835,1.84835,1.84814,1.84814,7000000.0
2008-02-22 04:57:00,1.84832,1.84848,1.84832,1.84845,8000000.0
2008-02-22 04:58:00,1.8484,1.8484,1.84819,1.84821,8000000.0
2008-02-22 04:59:00,1.8477,1.84777,1.84721,1.84776,8000000.0
2008-02-22 05:00:00,1.84811,1.84816,1.84796,1.84796,7000000.0
2008-02-22 05:01:00,1.8481,1.84816,1.84803,1.84803,7000000.0
2008-02-22 05:02:00,1.84815,1.84815,1.84794,1.84809,7000000.0
2008-02-22 05:03:00,1.84803,1.84803,1.84785,1.84789,7000000.0
2008-02-22 05:04:00,1.84761,1.84783,1.84761,1.84783,7000000.0
2008-02-22 05:05:00,1.84771,1.84787,1.84771,1.84784,8000000.0
2008-02-22 05:06:00,1.8475,1.84775,1.8475,1.84766,7000000.0
2008-02-22 05:07:00,1.84783,1.84808,1.84779,1.84808,8000000.0
2008-02-22 05:08:00,1.84822,1.84822,1.84786,1.84787,10000000.0
2008-02-22 05:09:00,1.84792,1.84792,1.84761,1.84776,7000000.0
2008-02-22 05:10:00,1.84783,1.8479,1.84771,1.84771,7000000.0
2008-02-22 05:11:00,1.84787,1.84801,1.84775,1.84793,8000000.0
2008-02-22 05:12:00,1.84796,1.84807,1.84781,1.84781,11000000.0
2008-02-22 05:13:00,1.84787,1.84796,1.8478,1.84781,8000000.0
2008-02-22 05:14:00,1.84749,1.84755,1.84734,1.84738,7000000.0
2008-02-22 05:15:00,1.84737,1.84749,1.84735,1.84735,5000000.0
2008-02-22 05:16:00,1.84752,1.84764,1.84748,1.84751,7000000.0
2008-02-22 05:17:00,1.84759,1.84759,1.84742,1.84742,8000000.0
2008-02-22 05:18:00,1.84733,1.84736,1.84717,1.84717,8000000.0
2008-02-22 05:19:00,1.84713,1.84713,1.84695,1.84705,7000000.0
2008-02-22 05:20:00,1.84721,1.84721,1.84686,1.8469,5000000.0
2008-02-22 05:21:00,1.84684,1.84718,1.84684,1.84718,8000000.0
2008-02-22 05:22:00,1.84714,1.84729,1.84714,1.8472,7000000.0
2008-02-22 05:23:00,1.84725,1.84725,1.8471,1.8471,10000000.0
2008-02-22 05:24:00,1.84717,1.84717,1.84694,1.84703,8000000.0
2008-02-22 05:25:00,1.84709,1.84709,1.84698,1.84698,7000000.0
2008-02-22 05:26:00,1.84696,1.84696,1.8467,1.84684,7000000.0
2008-02-22 05:27:00,1.84675,1.84682,1.84654,1.84654,8000000.0
2008-02-22 05:28:00,1.84666,1.84666,1.84643,1.84643,9000000.0
2008-02-22 05:29:00,1.8463,1.84645,1.84619,1.84645,7000000.0
2008-02-22 05:30:00,1.84654,1.84655,1.84643,1.84643,10000000.0
2008-02-22 05:31:00,1.84647,1.84649,1.84626,1.84646,8000000.0
2008-02-22 05:32:00,1.84639,1.84645,1.84633,1.84634,8000000.0
2008-02-22 05:33:00,1.84645,1.84658,1.84634,1.84636,9000000.0
2008-02-22 05:34:00,1.84648,1.84648,1.84619,1.84636,8000000.0
2008-02-22 05:35:00,1.84633,1.84633,1.84588,1.84588,7000000.0
2008-02-22 05:36:00,1.84631,1.84646,1.8463,1.84646,9000000.0
2008-02-22 05:37:00,1.8464,1.84645,1.84635,1.84638,7000000.0
2008-02-22 05:38:00,1.84624,1.84624,1.84607,1.84607,9000000.0
2008-02-22 05:39:00,1.84594,1.84594,1.84584,1.84584,7000000.0
2008-02-22 05:40:00,1.84588,1.84615,1.84588,1.84615,7000000.0
2008-02-22 05:41:00,1.84629,1.84663,1.84629,1.84663,8000000.0
2008-02-22 05:42:00,1.84671,1.84671,1.8465,1.84652,7000000.0
2008-02-22 05:43:00,1.84643,1.84643,1.84619,1.84632,9000000.0
2008-02-22 05:44:00,1.84624,1.84624,1.84583,1.8459,6000000.0
2008-02-22 05:45:00,1.84624,1.84624,1.84596,1.84624,11000000.0
2008-02-22 05:46:00,1.8464,1.84644,1.84632,1.84632,7000000.0
2008-02-22 05:47:00,1.84606,1.84609,1.84588,1.84588,8000000.0
2008-02-22 05:48:00,1.84587,1.84602,1.84585,1.84588,7000000.0
2008-02-22 05:49:00,1.84564,1.84574,1.84546,1.84546,8000000.0
2008-02-22 05:50:00,1.84556,1.84569,1.84552,1.84564,9000000.0
2008-02-22 05:51:00,1.8455,1.84558,1.84542,1.84546,8000000.0
2008-02-22 05:52:00,1.84573,1.84598,1.84573,1.84598,8000000.0
2008-02-22 05:53:00,1.84599,1.84605,1.84597,1.84604,7000000.0
2008-02-22 05:54:00,1.84611,1.84614,1.84607,1.84609,10000000.0
2008-02-22 05:55:00,1.84604,1.84604,1.84578,1.84586,8000000.0
2008-02-22 05:56:00,1.84576,1.84593,1.84576,1.84593,7000000.0
2008-02-22 05:57:00,1.84602,1.84649,1.84602,1.84649,8000000.0
2008-02-22 05:58:00,1.84649,1.84656,1.84633,1.84655,9000000.0
2008-02-22 05:59:00,1.84615,1.8462,1.84597,1.84603,10000000.0
2008-02-22 06:00:00,1.84624,1.84642,1.84613,1.84634,8000000.0
2008-02-22 06:01:00,1.84625,1.84635,1.8462,1.8462,7000000.0
2008-02-22 06:02:00,1.84623,1.84623,1.84603,1.84618,7000000.0
2008-02-22 06:03:00,1.84623,1.84623,1.84607,1.84622,8000000.0
2008-02-22 06:04:00,1.84628,1.84628,1.84592,1.84599,7000000.0
2008-02-22 06:05:00,1.84535,1.84547,1.84515,1.84543,7000000.0
2008-02-22 06:06:00,1.84589,1.84589,1.84529,1.84535,7000000.0
2008-02-22 06:07:00,1.84545,1.84579,1.84545,1.84579,7000000.0
2008-02-22 06:08:00,1.84552,1.84552,1.84535,1.84535,7000000.0
2008-02-22 06:09:00,1.84575,1.8458,1.84567,1.84575,8000000.0
2008-02-22 06:10:00,1.8459,1.8459,1.8458,1.84583,8000000.0
2008-02-22 06:11:00,1.84529,1.84553,1.8451,1.8451,8000000.0
2008-02-22 06:12:00,1.8459,1.8459,1.84578,1.84584,8000000.0
2008-02-22 06:13:00,1.84584,1.84587,1.84579,1.8458,8000000.0
2008-02-22 06:14:00,1.84571,1.84584,1.8457,1.84579,10000000.0
2008-02-22 06:15:00,1.8458,1.8458,1.84549,1.84549,8000000.0
2008-02-22 06:16:00,1.84559,1.84566,1.84554,1.84561,9000000.0
2008-02-22 06:17:00,1.84459,1.845,1.84459,1.84473,7000000.0
2008-02-22 06:18:00,1.84539,1.84543,1.84499,1.84499,9000000.0
2008-02-22 06:19:00,1.84538,1.84557,1.84526,1.84526,7000000.0
2008-02-22 06:20:00,1.84538,1.84548,1.84534,1.84545,9000000.0
2008-02-22 06:21:00,1.84552,1.84563,1.8454,1.84559,8000000.0
2008-02-22 06:22:00,1.8453,1.8453,1.84482,1.84526,8000000.0
2008-02-22 06:23:00,1.8456,1.84567,1.84548,1.84553,8000000.0
2008-02-22 06:24:00,1.84542,1.84561,1.84541,1.84556,11000000.0
2008-02-22 06:25:00,1.84557,1.84557,1.84539,1.84548,11000000.0
2008-02-22 06:26:00,1.84544,1.84544,1.84526,1.84532,11000000.0
2008-02-22 06:27:00,1.84523,1.84532,1.84513,1.84513,7000000.0
2008-02-22 06:28:00,1.84505,1.84505,1.84469,1.8448,8000000.0
2008-02-22 06:29:00,1.84511,1.84521,1.84492,1.84505,8000000.0
2008-02-22 06:30:00,1.84518,1.84553,1.84518,1.84553,8000000.0
2008-02-22 06:31:00,1.84515,1.84546,1.84493,1.84499,7000000.0
2008-02-22 06:32:00,1.84547,1.84562,1.84509,1.84562,7000000.0
2008-02-22 06:33:00,1.84609,1.84613,1.84595,1.84597,7000000.0
2008-02-22 06:34:00,1.84597,1.84597,1.84573,1.84573,7000000.0
2008-02-22 06:35:00,1.84579,1.84585,1.8457,1.84573,11000000.0
2008-02-22 06:36:00,1.84561,1.84561,1.84536,1.84544,7000000.0
2008-02-22 06:37:00,1.84539,1.84539,1.8452,1.84535,10000000.0
2008-02-22 06:38:00,1.84508,1.84528,1.84491,1.84528,10000000.0
2008-02-22 06:39:00,1.84526,1.84533,1.84515,1.84524,11000000.0
2008-02-22 06:40:00,1.84539,1.84541,1.84517,1.8453,9000000.0
2008-02-22 06:41:00,1.84548,1.84558,1.84537,1.84537,7000000.0
2008-02-22 06:42:00,1.84537,1.84559,1.84493,1.84559,11000000.0
2008-02-22 06:43:00,1.84564,1.84584,1.84562,1.84584,7000000.0
2008-02-22 06:44:00,1.84588,1.84588,1.84562,1.84563,8000000.0
2008-02-22 06:45:00,1.84543,1.84577,1.84543,1.84573,8000000.0
2008-02-22 06:46:00,1.84571,1.84588,1.84552,1.84588,10000000.0
2008-02-22 06:47:00,1.84586,1.84586,1.84563,1.84563,8000000.0
2008-02-22 06:48:00,1.84507,1.84507,1.84468,1.84468,7000000.0
2008-02-22 06:49:00,1.84454,1.84454,1.8444,1.84449,8000000.0
2008-02-22 06:50:00,1.84453,1.84465,1.84444,1.84449,10000000.0
2008-02-22 06:51:00,1.84446,1.84447,1.84391,1.84416,10000000.0
2008-02-22 06:52:00,1.84451,1.84467,1.84446,1.84467,8000000.0
2008-02-22 06:53:00,1.8449,1.84517,1.84479,1.84516,8000000.0
2008-02-22 06:54:00,1.84506,1.84506,1.84479,1.84479,7000000.0
2008-02-22 06:55:00,1.84485,1.84485,1.84445,1.8446,7000000.0
2008-02-22 06:56:00,1.8447,1.8448,1.84424,1.84433,8000000.0
2008-02-22 06:57:00,1.84483,1.84483,1.84465,1.84465,7000000.0
2008-02-22 06:58:00,1.84465,1.84465,1.84445,1.84463,7000000.0
2008-02-22 06:59:00,1.84471,1.84509,1.84471,1.84509,7000000.0
2008-02-22 07:00:00,1.84479,1.84479,1.84461,1.84461,7000000.0
2008-02-22 07:01:00,1.84456,1.84459,1.84443,1.84459,7000000.0
2008-02-22 07:02:00,1.84457,1.8448,1.84448,1.84466,9000000.0
2008-02-22 07:03:00,1.8449,1.84495,1.84483,1.84495,7000000.0
2008-02-22 07:04:00,1.84495,1.84516,1.84495,1.84512,8000000.0
2008-02-22 07:05:00,1.84537,1.84542,1.84528,1.84537,11000000.0
2008-02-22 07:06:00,1.84499,1.8455,1.84499,1.8455,11000000.0
2008-02-22 07:07:00,1.84552,1.84552,1.84531,1.84535,11000000.0
2008-02-22 07:08:00,1.84549,1.84564,1.84545,1.84561,9000000.0
2008-02-22 07:09:00,1.84566,1.84575,1.84549,1.84575,8000000.0
2008-02-22 07:10:00,1.84587,1.84593,1.84562,1.84562,7000000.0
2008-02-22 07:11:00,1.8456,1.84573,1.8455,1.84565,10000000.0
2008-02-22 07:12:00,1.8456,1.84565,1.84555,1.84563,7000000.0
2008-02-22 07:13:00,1.84558,1.84571,1.84557,1.84557,8000000.0
2008-02-22 07:14:00,1.8456,1.84567,1.84558,1.84565,7000000.0
2008-02-22 07:15:00,1.84565,1.84572,1.84553,1.8456,10000000.0
2008-02-22 07:16:00,1.84561,1.84561,1.84479,1.8451,8000000.0
2008-02-22 07:17:00,1.84544,1.84554,1.84522,1.84522,11000000.0
2008-02-22 07:18:00,1.84439,1.84464,1.84414,1.84427,8000000.0
2008-02-22 07:19:00,1.84482,1.84492,1.84471,1.84471,8000000.0
2008-02-22 07:20:00,1.84475,1.84495,1.84453,1.84495,9000000.0
2008-02-22 07:21:00,1.84492,1.84492,1.84473,1.84473,10000000.0
2008-02-22 07:22:00,1.84467,1.84467,1.84427,1.8444,11000000.0
2008-02-22 07:23:00,1.8443,1.84432,1.84414,1.84414,7000000.0
2008-02-22 07:24:00,1.8443,1.8443,1.84377,1.84377,9000000.0
2008-02-22 07:25:00,1.84355,1.84403,1.84344,1.84403,8000000.0
2008-02-22 07:26:00,1.84419,1.84431,1.84416,1.84431,7000000.0
2008-02-22 07:27:00,1.8444,1.8444,1.84423,1.84432,7000000.0
2008-02-22 07:28:00,1.84406,1.84413,1.84399,1.84413,7000000.0
2008-02-22 07:29:00,1.84393,1.84427,1.84393,1.84419,8000000.0
2008-02-22 07:30:00,1.84402,1.84428,1.84402,1.84428,8000000.0
2008-02-22 07:31:00,1.84403,1.8441,1.84398,1.844,7000000.0
2008-02-22 07:32:00,1.84435,1.8444,1.84422,1.8444,9000000.0
2008-02-22 07:33:00,1.84461,1.84462,1.8444,1.8444,8000000.0
2008-02-22 07:34:00,1.84445,1.84499,1.84445,1.84486,11000000.0
2008-02-22 07:35:00,1.84505,1.84505,1.84473,1.84478,8000000.0
2008-02-22 07:36:00,1.84508,1.84527,1.84508,1.8452,7000000.0
2008-02-22 07:37:00,1.8451,1.84519,1.84486,1.84486,7000000.0
2008-02-22 07:38:00,1.84488,1.84507,1.84474,1.84507,11000000.0
2008-02-22 07:39:00,1.84508,1.84508,1.84486,1.84489,7000000.0
2008-02-22 07:40:00,1.8448,1.8448,1.84456,1.84456,8000000.0
2008-02-22 07:41:00,1.84476,1.84559,1.84476,1.84559,9000000.0
2008-02-22 07:42:00,1.8459,1.84597,1.8457,1.8457,11000000.0
2008-02-22 07:43:00,1.84525,1.84555,1.84525,1.84547,7000000.0
2008-02-22 07:44:00,1.84551,1.84551,1.84459,1.84459,7000000.0
2008-02-22 07:45:00,1.84453,1.84454,1.84387,1.84387,7000000.0
2008-02-22 07:46:00,1.84348,1.84366,1.84344,1.84344,10000000.0
2008-02-22 07:47:00,1.84296,1.84321,1.84262,1.843,7000000.0
2008-02-22 07:48:00,1.84326,1.84343,1.84323,1.84323,8000000.0
2008-02-22 07:49:00,1.84302,1.84339,1.84302,1.84323,8000000.0
2008-02-22 07:50:00,1.84334,1.84351,1.84332,1.84344,7000000.0
2008-02-22 07:51:00,1.84354,1.84359,1.84342,1.84359,8000000.0
2008-02-22 07:52:00,1.84371,1.8439,1.84371,1.84378,10000000.0
2008-02-22 07:53:00,1.84371,1.84438,1.84371,1.84438,11000000.0
2008-02-22 07:54:00,1.84435,1.84435,1.84396,1.84402,9000000.0
2008-02-22 07:55:00,1.84424,1.84428,1.84411,1.84411,9000000.0
2008-02-22 07:56:00,1.84407,1.84407,1.84352,1.84352,9000000.0
2008-02-22 07:57:00,1.84338,1.84338,1.84318,1.84318,7000000.0
2008-02-22 07:58:00,1.84265,1.84265,1.84161,1.84161,7000000.0
2008-02-22 07:59:00,1.84205,1.84356,1.84205,1.84356,7000000.0
2008-02-22 08:00:00,1.8439,1.84406,1.84326,1.84326,8000000.0
2008-02-22 08:01:00,1.84338,1.8436,1.84297,1.84309,10000000.0
2008-02-22 08:02:00,1.84289,1.84289,1.84249,1.84249,7000000.0
2008-02-22 08:03:00,1.84233,1.84239,1.84211,1.84234,8000000.0
2008-02-22 08:04:00,1.8423,1.84281,1.8423,1.84266,8000000.0
2008-02-22 08:05:00,1.84264,1.84264,1.84247,1.84254,8000000.0
2008-02-22 08:06:00,1.84307,1.84325,1.843,1.84302,7000000.0
2008-02-22 08:07:00,1.8428,1.8428,1.84246,1.84246,7000000.0
2008-02-22 08:08:00,1.84214,1.84214,1.84199,1.84212,7000000.0
2008-02-22 08:09:00,1.84229,1.8424,1.84224,1.84238,7000000.0
2008-02-22 08:10:00,1.84258,1.84285,1.84247,1.84283,7000000.0
2008-02-22 08:11:00,1.84277,1.84277,1.84226,1.84231,8000000.0
2008-02-22 08:12:00,1.84237,1.84276,1.84231,1.84276,9000000.0
2008-02-22 08:13:00,1.84247,1.84259,1.84247,1.84256,7000000.0
2008-02-22 08:14:00,1.84248,1.84268,1.84243,1.84268,9000000.0
2008-02-22 08:15:00,1.84269,1.84286,1.84269,1.84286,8000000.0
2008-02-22 08:16:00,1.84284,1.84291,1.84273,1.84291,11000000.0
2008-02-22 08:17:00,1.84294,1.84313,1.84294,1.84306,7000000.0
2008-02-22 08:18:00,1.84268,1.84306,1.84231,1.84306,9000000.0
2008-02-22 08:19:00,1.84257,1.84293,1.84253,1.84253,7000000.0
2008-02-22 08:20:00,1.84159,1.84159,1.83935,1.83935,8000000.0
2008-02-22 08:21:00,1.84007,1.84024,1.83997,1.83997,8000000.0
2008-02-22 08:22:00,1.8401,1.84043,1.8401,1.84043,8000000.0
2008-02-22 08:23:00,1.84085,1.84115,1.84079,1.84101,7000000.0
2008-02-22 08:24:00,1.84131,1.84216,1.84131,1.84216,7000000.0
2008-02-22 08:25:00,1.84201,1.84219,1.84198,1.84219,8000000.0
2008-02-22 08:26:00,1.84168,1.84168,1.84107,1.84131,7000000.0
2008-02-22 08:27:00,1.84168,1.84173,1.84139,1.84169,10000000.0
2008-02-22 08:28:00,1.84177,1.84195,1.84177,1.84195,7000000.0
2008-02-22 08:29:00,1.84187,1.84191,1.84176,1.84177,10000000.0
2008-02-22 08:30:00,1.84181,1.84181,1.84165,1.84165,7000000.0
2008-02-22 08:31:00,1.8416,1.84174,1.84152,1.84174,10000000.0
2008-02-22 08:32:00,1.84166,1.84201,1.84166,1.84201,8000000.0
2008-02-22 08:33:00,1.84211,1.84217,1.84211,1.84215,7000000.0
2008-02-22 08:34:00,1.84211,1.84211,1.84037,1.84037,9000000.0
2008-02-22 08:35:00,1.84012,1.84051,1.84012,1.84037,9000000.0
2008-02-22 08:36:00,1.84059,1.84125,1.84057,1.84125,8000000.0
2008-02-22 08:37:00,1.84167,1.84232,1.84155,1.84232,9000000.0
2008-02-22 08:38:00,1.84229,1.84243,1.84228,1.84236,10000000.0
2008-02-22 08:39:00,1.84208,1.84214,1.84165,1.84165,11000000.0
2008-02-22 08:40:00,1.84168,1.84197,1.84168,1.84188,8000000.0
2008-02-22 08:41:00,1.84195,1.8425,1.84195,1.84226,11000000.0
2008-02-22 08:42:00,1.84214,1.84228,1.84208,1.84219,10000000.0
2008-02-22 08:43:00,1.84232,1.84336,1.84232,1.84336,8000000.0
2008-02-22 08:44:00,1.84343,1.84354,1.84341,1.84344,10000000.0
2008-02-22 08:45:00,1.84246,1.84266,1.84246,1.84266,8000000.0
2008-02-22 08:46:00,1.84241,1.84242,1.84071,1.84242,8000000.0
2008-02-22 08:47:00,1.84268,1.84316,1.84267,1.84316,7000000.0
2008-02-22 08:48:00,1.84312,1.84326,1.84279,1.84326,10000000.0
2008-02-22 08:49:00,1.84383,1.84383,1.84363,1.8438,11000000.0
2008-02-22 08:50:00,1.84431,1.84441,1.84423,1.84423,7000000.0
2008-02-22 08:51:00,1.84411,1.84411,1.84401,1.84401,8000000.0
2008-02-22 08:52:00,1.84398,1.84398,1.84376,1.84376,9000000.0
2008-02-22 08:53:00,1.84341,1.84341,1.84284,1.84319,8000000.0
2008-02-22 08:54:00,1.84293,1.84293,1.84238,1.84247,8000000.0
2008-02-22 08:55:00,1.84265,1.84287,1.84256,1.84287,8000000.0
2008-02-22 08:56:00,1.8429,1.84307,1.8429,1.84304,7000000.0
2008-02-22 08:57:00,1.84311,1.84317,1.84232,1.84317,8000000.0
2008-02-22 08:58:00,1.84303,1.84339,1.84303,1.84339,7000000.0
2008-02-22 08:59:00,1.84365,1.84386,1.84365,1.84377,7000000.0
2008-02-22 09:00:00,1.84366,1.84366,1.84341,1.84349,8000000.0
2008-02-22 09:01:00,1.84343,1.84359,1.84332,1.84359,9000000.0
2008-02-22 09:02:00,1.84363,1.84368,1.84358,1.84368,10000000.0
2008-02-22 09:03:00,1.84354,1.84376,1.84345,1.84345,7000000.0
2008-02-22 09:04:00,1.84349,1.84358,1.84349,1.84351,7000000.0
2008-02-22 09:05:00,1.84347,1.84372,1.84347,1.84366,7000000.0
2008-02-22 09:06:00,1.84367,1.84367,1.84329,1.84329,11000000.0
2008-02-22 09:07:00,1.8433,1.84337,1.84322,1.84337,8000000.0
2008-02-22 09:08:00,1.84356,1.84356,1.84327,1.84342,7000000.0
2008-02-22 09:09:00,1.84337,1.8438,1.84337,1.8438,11000000.0
2008-02-22 09:10:00,1.84409,1.84431,1.84403,1.84414,7000000.0
2008-02-22 09:11:00,1.84442,1.84476,1.84442,1.84459,9000000.0
2008-02-22 09:12:00,1.84404,1.84448,1.84404,1.84448,8000000.0
2008-02-22 09:13:00,1.84451,1.84463,1.84442,1.84453,9000000.0
2008-02-22 09:14:00,1.84471,1.84471,1.84441,1.84454,11000000.0
2008-02-22 09:15:00,1.84442,1.84477,1.84442,1.84477,7000000.0
2008-02-22 09:16:00,1.84506,1.8451,1.84489,1.84507,8000000.0
2008-02-22 09:17:00,1.84499,1.84501,1.84476,1.84499,11000000.0
2008-02-22 09:18:00,1.84507,1.84507,1.8447,1.8447,8000000.0
2008-02-22 09:19:00,1.84489,1.84503,1.84471,1.84471,7000000.0
2008-02-22 09:20:00,1.84448,1.84448,1.84417,1.84419,7000000.0
2008-02-22 09:21:00,1.84423,1.84442,1.84417,1.84437,8000000.0
2008-02-22 09:22:00,1.84406,1.84416,1.84395,1.84402,8000000.0
2008-02-22 09:23:00,1.84397,1.84413,1.84396,1.84413,7000000.0
2008-02-22 09:24:00,1.84411,1.84427,1.84405,1.84427,8000000.0
2008-02-22 09:25:00,1.8444,1.84461,1.8444,1.84456,7000000.0
2008-02-22 09:26:00,1.84442,1.84462,1.8444,1.84462,11000000.0
2008-02-22 09:27:00,1.84457,1.84457,1.84442,1.84442,11000000.0
2008-02-22 09:28:00,1.84421,1.84436,1.84421,1.84424,9000000.0
2008-02-22 09:29:00,1.84422,1.84423,1.84399,1.84415,8000000.0
2008-02-22 09:30:00,1.84415,1.84415,1.84392,1.84399,7000000.0
2008-02-22 09:31:00,1.84338,1.84378,1.84338,1.84374,7000000.0
2008-02-22 09:32:00,1.84383,1.8441,1.84382,1.8441,7000000.0
2008-02-22 09:33:00,1.84444,1.84464,1.84441,1.84464,8000000.0
2008-02-22 09:34:00,1.84449,1.84449,1.84355,1.84355,7000000.0
2008-02-22 09:35:00,1.84347,1.84374,1.84319,1.84319,10000000.0
2008-02-22 09:36:00,1.84346,1.84356,1.84338,1.84356,8000000.0
2008-02-22 09:37:00,1.84358,1.84358,1.84324,1.84338,11000000.0
2008-02-22 09:38:00,1.84333,1.8436,1.84159,1.84352,11000000.0
2008-02-22 09:39:00,1.84383,1.84396,1.8438,1.84396,7000000.0
2008-02-22 09:40:00,1.84413,1.84413,1.84394,1.84394,9000000.0
2008-02-22 09:41:00,1.84397,1.84408,1.8439,1.84407,8000000.0
2008-02-22 09:42:00,1.84415,1.84415,1.8438,1.84395,10000000.0
2008-02-22 09:43:00,1.8439,1.84405,1.8439,1.84392,11000000.0
2008-02-22 09:44:00,1.84379,1.84385,1.84368,1.84374,8000000.0
2008-02-22 09:45:00,1.84394,1.84404,1.84384,1.84386,7000000.0
2008-02-22 09:46:00,1.84395,1.84429,1.84375,1.84429,11000000.0
2008-02-22 09:47:00,1.84415,1.84418,1.84378,1.84378,9000000.0
2008-02-22 09:48:00,1.84377,1.84404,1.84377,1.84404,7000000.0
2008-02-22 09:49:00,1.84394,1.84395,1.84382,1.84393,11000000.0
2008-02-22 09:50:00,1.8441,1.8441,1.84395,1.84402,8000000.0
2008-02-22 09:51:00,1.84361,1.84361,1.84345,1.84351,8000000.0
2008-02-22 09:52:00,1.84316,1.84316,1.84291,1.84292,8000000.0
2008-02-22 09:53:00,1.84304,1.84316,1.84304,1.84313,10000000.0
2008-02-22 09:54:00,1.84331,1.84341,1.84327,1.84327,10000000.0
2008-02-22 09:55:00,1.8434,1.84341,1.84319,1.84323,8000000.0
2008-02-22 09:56:00,1.84318,1.84346,1.84318,1.84344,10000000.0
2008-02-22 09:57:00,1.8432,1.84343,1.8432,1.84339,8000000.0
2008-02-22 09:58:00,1.84345,1.84345,1.84335,1.8434,8000000.0
2008-02-22 09:59:00,1.84335,1.8434,1.84324,1.8433,10000000.0
2008-02-22 10:00:00,1.84352,1.84356,1.84341,1.84348,10000000.0
2008-02-22 10:01:00,1.84344,1.84344,1.84311,1.84311,10000000.0
2008-02-22 10:02:00,1.84305,1.84305,1.8428,1.8428,10000000.0
2008-02-22 10:03:00,1.84344,1.84406,1.84344,1.84406,7000000.0
2008-02-22 10:04:00,1.84401,1.84416,1.84391,1.84407,7000000.0
2008-02-22 10:05:00,1.84408,1.84408,1.84369,1.84369,11000000.0
2008-02-22 10:06:00,1.84387,1.84396,1.84386,1.84396,7000000.0
2008-02-22 10:07:00,1.84428,1.84428,1.84406,1.84406,7000000.0
2008-02-22 10:08:00,1.8439,1.8439,1.84362,1.84374,7000000.0
2008-02-22 10:09:00,1.84382,1.84403,1.84379,1.84379,7000000.0
2008-02-22 10:10:00,1.84357,1.84369,1.84347,1.84364,7000000.0
2008-02-22 10:11:00,1.84381,1.84381,1.84345,1.84345,7000000.0
2008-02-22 10:12:00,1.84336,1.84336,1.84292,1.84316,8000000.0
2008-02-22 10:13:00,1.84306,1.84306,1.8428,1.8428,8000000.0
2008-02-22 10:14:00,1.84315,1.8437,1.84315,1.8437,7000000.0
2008-02-22 10:15:00,1.84376,1.84376,1.84353,1.84353,10000000.0
2008-02-22 10:16:00,1.84355,1.84362,1.84342,1.84342,7000000.0
2008-02-22 10:17:00,1.84312,1.84328,1.84299,1.84328,11000000.0
2008-02-22 10:18:00,1.84314,1.84327,1.84308,1.84315,8000000.0
2008-02-22 10:19:00,1.8433,1.8433,1.8431,1.84323,9000000.0
2008-02-22 10:20:00,1.84316,1.84317,1.84301,1.84303,7000000.0
2008-02-22 10:21:00,1.84298,1.84304,1.84292,1.84301,8000000.0
2008-02-22 10:22:00,1.84302,1.84304,1.84277,1.84287,7000000.0
2008-02-22 10:23:00,1.84311,1.84311,1.84283,1.84304,7000000.0
2008-02-22 10:24:00,1.84313,1.84313,1.84281,1.84294,7000000.0
2008-02-22 10:25:00,1.84264,1.84286,1.84257,1.84286,9000000.0
2008-02-22 10:26:00,1.84286,1.8431,1.84286,1.8431,11000000.0
2008-02-22 10:27:00,1.84326,1.84349,1.84298,1.84315,8000000.0
2008-02-22 10:28:00,1.84271,1.84339,1.84271,1.84339,9000000.0
2008-02-22 10:29:00,1.84376,1.84392,1.84347,1.84392,8000000.0
2008-02-22 10:30:00,1.84361,1.84382,1.84341,1.84341,8000000.0
2008-02-22 10:31:00,1.84346,1.84346,1.84319,1.84326,7000000.0
2008-02-22 10:32:00,1.84319,1.84327,1.84308,1.84318,9000000.0
2008-02-22 10:33:00,1.84317,1.84335,1.84316,1.84321,7000000.0
2008-02-22 10:34:00,1.84306,1.84306,1.84277,1.84284,7000000.0
2008-02-22 10:35:00,1.84306,1.84317,1.84288,1.84288,7000000.0
2008-02-22 10:36:00,1.84274,1.84326,1.84274,1.84307,8000000.0
2008-02-22 10:37:00,1.84324,1.84325,1.84289,1.84289,8000000.0
2008-02-22 10:38:00,1.84316,1.84344,1.843,1.843,10000000.0
2008-02-22 10:39:00,1.84299,1.84307,1.84282,1.84297,8000000.0
2008-02-22 10:40:00,1.84288,1.84288,1.84269,1.84275,7000000.0
2008-02-22 10:41:00,1.84275,1.84295,1.84271,1.84281,9000000.0
2008-02-22 10:42:00,1.84262,1.84262,1.84224,1.84224,7000000.0
2008-02-22 10:43:00,1.84229,1.84238,1.84214,1.84217,10000000.0
2008-02-22 10:44:00,1.84231,1.84232,1.84218,1.84231,7000000.0
2008-02-22 10:45:00,1.84232,1.84237,1.84223,1.84223,8000000.0
2008-02-22 10:46:00,1.8423,1.84339,1.8423,1.84339,8000000.0
2008-02-22 10:47:00,1.84344,1.84353,1.84314,1.84319,7000000.0
2008-02-22 10:48:00,1.84335,1.84337,1.84319,1.84319,8000000.0
2008-02-22 10:49:00,1.84318,1.84331,1.84306,1.84331,9000000.0
2008-02-22 10:50:00,1.84335,1.84344,1.84326,1.84336,8000000.0
2008-02-22 10:51:00,1.84343,1.84343,1.8433,1.84342,9000000.0
2008-02-22 10:52:00,1.84334,1.84334,1.84312,1.84312,8000000.0
2008-02-22 10:53:00,1.84323,1.84338,1.84323,1.84338,9000000.0
2008-02-22 10:54:00,1.8433,1.84352,1.8433,1.84352,10000000.0
2008-02-22 10:55:00,1.84341,1.8435,1.84341,1.84344,7000000.0
2008-02-22 10:56:00,1.84301,1.84335,1.84114,1.84335,7000000.0
2008-02-22 10:57:00,1.84358,1.84358,1.84301,1.84301,8000000.0
2008-02-22 10:58:00,1.84308,1.84309,1.843,1.84305,7000000.0
2008-02-22 10:59:00,1.84291,1.84319,1.84291,1.84319,11000000.0
2008-02-22 11:00:00,1.84334,1.84416,1.8424,1.8424,7000000.0
2008-02-22 11:01:00,1.84353,1.84358,1.84335,1.84335,8000000.0
2008-02-22 11:02:00,1.8435,1.84364,1.84348,1.84363,7000000.0
2008-02-22 11:03:00,1.84369,1.84378,1.84356,1.84362,11000000.0
2008-02-22 11:04:00,1.84373,1.84377,1.84359,1.84359,11000000.0
2008-02-22 11:05:00,1.84379,1.84491,1.84379,1.84491,7000000.0
2008-02-22 11:06:00,1.8451,1.84531,1.84509,1.84531,8000000.0
2008-02-22 11:07:00,1.84518,1.84518,1.8446,1.8446,7000000.0
2008-02-22 11:08:00,1.84465,1.84473,1.84457,1.84468,9000000.0
2008-02-22 11:09:00,1.84467,1.84471,1.84464,1.84469,8000000.0
2008-02-22 11:10:00,1.84473,1.84498,1.84468,1.84498,8000000.0
2008-02-22 11:11:00,1.8446,1.8446,1.8444,1.84445,10000000.0
2008-02-22 11:12:00,1.84464,1.84494,1.84464,1.84494,7000000.0
2008-02-22 11:13:00,1.84509,1.84532,1.84484,1.84506,11000000.0
2008-02-22 11:14:00,1.84474,1.84486,1.84448,1.84448,11000000.0
2008-02-22 11:15:00,1.84471,1.84471,1.84371,1.84371,7000000.0
2008-02-22 11:16:00,1.84354,1.84355,1.84298,1.84298,7000000.0
2008-02-22 11:17:00,1.84225,1.84295,1.84225,1.84286,7000000.0
2008-02-22 11:18:00,1.84247,1.84247,1.84133,1.84133,10000000.0
2008-02-22 11:19:00,1.84133,1.84187,1.84133,1.84187,11000000.0
2008-02-22 11:20:00,1.84201,1.84277,1.84201,1.84277,8000000.0
2008-02-22 11:21:00,1.84275,1.84293,1.84247,1.84293,7000000.0
2008-02-22 11:22:00,1.84293,1.84296,1.84282,1.84295,8000000.0
2008-02-22 11:23:00,1.8424,1.8424,1.84202,1.84207,8000000.0
2008-02-22 11:24:00,1.84201,1.84201,1.84127,1.84127,7000000.0
2008-02-22 11:25:00,1.84106,1.8416,1.84106,1.8416,8000000.0
2008-02-22 11:26:00,1.84174,1.84188,1.84142,1.84142,11000000.0
2008-02-22 11:27:00,1.84116,1.84116,1.84086,1.84095,8000000.0
2008-02-22 11:28:00,1.84123,1.84132,1.84112,1.84114,7000000.0
2008-02-22 11:29:00,1.84113,1.84156,1.84109,1.84156,8000000.0
2008-02-22 11:30:00,1.84151,1.84151,1.84111,1.84124,7000000.0
2008-02-22 11:31:00,1.84123,1.84129,1.84101,1.84127,11000000.0
2008-02-22 11:32:00,1.84126,1.84187,1.84126,1.84187,11000000.0
2008-02-22 11:33:00,1.84177,1.84177,1.84144,1.8415,7000000.0
2008-02-22 11:34:00,1.84163,1.84176,1.84149,1.84149,7000000.0
2008-02-22 11:35:00,1.84127,1.84127,1.84089,1.8409,10000000.0
2008-02-22 11:36:00,1.84075,1.84075,1.84028,1.84028,8000000.0
2008-02-22 11:37:00,1.8402,1.8402,1.83937,1.8396,8000000.0
2008-02-22 11:38:00,1.83932,1.83952,1.83924,1.83924,9000000.0
2008-02-22 11:39:00,1.83903,1.83958,1.83903,1.83958,9000000.0
2008-02-22 11:40:00,1.83981,1.83996,1.83963,1.83984,11000000.0
2008-02-22 11:41:00,1.83992,1.84044,1.83992,1.84032,11000000.0
2008-02-22 11:42:00,1.84044,1.84063,1.84044,1.84062,11000000.0
2008-02-22 11:43:00,1.84041,1.84041,1.84009,1.84021,7000000.0
2008-02-22 11:44:00,1.84045,1.8408,1.84045,1.8408,7000000.0
2008-02-22 11:45:00,1.84062,1.84074,1.84042,1.8406,11000000.0
2008-02-22 11:46:00,1.84035,1.84035,1.83981,1.83981,7000000.0
2008-02-22 11:47:00,1.84029,1.8408,1.84029,1.84079,9000000.0
2008-02-22 11:48:00,1.84063,1.84078,1.84038,1.84038,10000000.0
2008-02-22 11:49:00,1.84016,1.84029,1.8401,1.84029,7000000.0
2008-02-22 11:50:00,1.84059,1.84097,1.84059,1.84094,7000000.0
2008-02-22 11:51:00,1.84075,1.84087,1.84062,1.84087,8000000.0
2008-02-22 11:52:00,1.84034,1.84034,1.83954,1.83954,10000000.0
2008-02-22 11:53:00,1.83889,1.83897,1.83807,1.83807,10000000.0
2008-02-22 11:54:00,1.83833,1.83865,1.83833,1.83865,9000000.0
2008-02-22 11:55:00,1.83894,1.83918,1.83892,1.83918,8000000.0
2008-02-22 11:56:00,1.83921,1.83954,1.83921,1.83926,11000000.0
2008-02-22 11:57:00,1.83907,1.83907,1.83857,1.83857,8000000.0
2008-02-22 11:58:00,1.83842,1.83847,1.83794,1.83794,9000000.0
2008-02-22 11:59:00,1.83732,1.83732,1.83704,1.83716,7000000.0
2008-02-22 12:00:00,1.83746,1.83789,1.83745,1.83787,7000000.0
2008-02-22 12:01:00,1.83787,1.83797,1.83708,1.83708,10000000.0
2008-02-22 12:02:00,1.8368,1.83692,1.83671,1.83681,10000000.0
2008-02-22 12:03:00,1.83688,1.83702,1.83685,1.83698,7000000.0
2008-02-22 12:04:00,1.83708,1.8374,1.83696,1.8374,9000000.0
2008-02-22 12:05:00,1.83749,1.83749,1.83729,1.83729,11000000.0
2008-02-22 12:06:00,1.83727,1.83739,1.83708,1.83708,7000000.0
2008-02-22 12:07:00,1.83742,1.83784,1.83742,1.83779,7000000.0
2008-02-22 12:08:00,1.83769,1.83769,1.83742,1.83742,9000000.0
2008-02-22 12:09:00,1.83771,1.838,1.83771,1.838,8000000.0
2008-02-22 12:10:00,1.83793,1.83793,1.83734,1.83766,8000000.0
2008-02-22 12:11:00,1.83744,1.83771,1.83742,1.8377,7000000.0
2008-02-22 12:12:00,1.83768,1.83786,1.83755,1.83776,7000000.0
2008-02-22 12:13:00,1.83796,1.83805,1.8377,1.83793,10000000.0
2008-02-22 12:14:00,1.83802,1.83818,1.83778,1.83778,8000000.0
2008-02-22 12:15:00,1.83746,1.83757,1.83724,1.83757,8000000.0
2008-02-22 12:16:00,1.83784,1.838,1.83762,1.838,8000000.0
2008-02-22 12:17:00,1.83795,1.83795,1.83752,1.83767,8000000.0
2008-02-22 12:18:00,1.83759,1.83763,1.83743,1.83763,11000000.0
2008-02-22 12:19:00,1.83745,1.83771,1.83745,1.83771,9000000.0
2008-02-22 12:20:00,1.83782,1.83789,1.83767,1.83785,10000000.0
2008-02-22 12:21:00,1.83766,1.83771,1.83581,1.83581,7000000.0
2008-02-22 12:22:00,1.8376,1.83774,1.8375,1.8376,8000000.0
2008-02-22 12:23:00,1.83758,1.83784,1.83758,1.83766,7000000.0
2008-02-22 12:24:00,1.83782,1.83788,1.83776,1.83788,7000000.0
2008-02-22 12:25:00,1.83798,1.83799,1.83786,1.83797,9000000.0
2008-02-22 12:26:00,1.83784,1.83792,1.83783,1.83792,8000000.0
2008-02-22 12:27:00,1.83755,1.83762,1.83625,1.83742,10000000.0
2008-02-22 12:28:00,1.83781,1.83783,1.8376,1.83771,9000000.0
2008-02-22 12:29:00,1.83779,1.83792,1.83778,1.83792,9000000.0
2008-02-22 12:30:00,1.83796,1.83798,1.83779,1.8379,7000000.0
2008-02-22 12:31:00,1.83807,1.83811,1.83796,1.83809,11000000.0
2008-02-22 12:32:00,1.83795,1.83809,1.8378,1.8378,7000000.0
2008-02-22 12:33:00,1.8378,1.83784,1.83755,1.83755,7000000.0
2008-02-22 12:34:00,1.83752,1.83767,1.83748,1.83767,7000000.0
2008-02-22 12:35:00,1.83777,1.83789,1.83777,1.83785,8000000.0
2008-02-22 12:36:00,1.83793,1.83802,1.83786,1.83786,8000000.0
2008-02-22 12:37:00,1.8377,1.8379,1.8377,1.83775,9000000.0
2008-02-22 12:38:00,1.83766,1.83778,1.83754,1.83778,8000000.0
2008-02-22 12:39:00,1.83773,1.83773,1.83757,1.83757,9000000.0
2008-02-22 12:40:00,1.83695,1.83699,1.8356,1.8361,7000000.0
2008-02-22 12:41:00,1.83754,1.83762,1.83752,1.83758,8000000.0
2008-02-22 12:42:00,1.83765,1.83774,1.83763,1.83768,9000000.0
2008-02-22 12:43:00,1.83753,1.83786,1.83753,1.83762,9000000.0
2008-02-22 12:44:00,1.83781,1.83787,1.83776,1.83778,8000000.0
2008-02-22 12:45:00,1.83752,1.83766,1.83725,1.83756,10000000.0
2008-02-22 12:46:00,1.83759,1.8379,1.83759,1.83774,9000000.0
2008-02-22 12:47:00,1.83791,1.83833,1.83791,1.83833,10000000.0
2008-02-22 12:48:00,1.83835,1.83835,1.83806,1.83806,11000000.0
2008-02-22 12:49:00,1.83817,1.83817,1.83796,1.83796,7000000.0
2008-02-22 12:50:00,1.83811,1.83827,1.8381,1.83827,7000000.0
2008-02-22 12:51:00,1.83857,1.83909,1.83857,1.83909,8000000.0
2008-02-22 12:52:00,1.83928,1.83928,1.83877,1.83893,11000000.0
2008-02-22 12:53:00,1.83842,1.83842,1.838,1.838,8000000.0
2008-02-22 12:54:00,1.83796,1.83803,1.83784,1.83801,7000000.0
2008-02-22 12:55:00,1.83805,1.83805,1.83781,1.83781,8000000.0
2008-02-22 12:56:00,1.838,1.83811,1.83794,1.838,7000000.0
2008-02-22 12:57:00,1.83776,1.83776,1.83756,1.83756,7000000.0
2008-02-22 12:58:00,1.83795,1.83795,1.8369,1.83729,8000000.0
2008-02-22 12:59:00,1.8375,1.83767,1.8375,1.83767,7000000.0
2008-02-22 13:00:00,1.83785,1.83786,1.8376,1.83765,8000000.0
2008-02-22 13:01:00,1.83757,1.83767,1.8373,1.8373,8000000.0
2008-02-22 13:02:00,1.83782,1.83782,1.83729,1.83739,7000000.0
2008-02-22 13:03:00,1.83727,1.83737,1.83724,1.83736,8000000.0
2008-02-22 13:04:00,1.83716,1.83758,1.83716,1.83758,7000000.0
2008-02-22 13:05:00,1.83773,1.83808,1.83752,1.83808,8000000.0
2008-02-22 13:06:00,1.83826,1.83829,1.83812,1.83819,7000000.0
2008-02-22 13:07:00,1.83817,1.83817,1.83806,1.83817,7000000.0
2008-02-22 13:08:00,1.8382,1.8382,1.83795,1.83807,10000000.0
2008-02-22 13:09:00,1.83797,1.83797,1.83767,1.83778,7000000.0
2008-02-22 13:10:00,1.83792,1.83867,1.83792,1.83867,9000000.0
2008-02-22 13:11:00,1.83884,1.83892,1.8386,1.83876,8000000.0
2008-02-22 13:12:00,1.83828,1.83887,1.83828,1.83856,8000000.0
2008-02-22 13:13:00,1.83831,1.83834,1.83815,1.83819,9000000.0
2008-02-22 13:14:00,1.83824,1.83849,1.8382,1.83849,7000000.0
2008-02-22 13:15:00,1.83858,1.83859,1.83841,1.83858,8000000.0
2008-02-22 13:16:00,1.83857,1.83857,1.83836,1.83844,8000000.0
2008-02-22 13:17:00,1.83853,1.83853,1.83827,1.83843,9000000.0
2008-02-22 13:18:00,1.83853,1.83853,1.83833,1.83846,10000000.0
2008-02-22 13:19:00,1.83843,1.83843,1.83803,1.83806,8000000.0
2008-02-22 13:20:00,1.83799,1.83799,1.83757,1.83757,8000000.0
2008-02-22 13:21:00,1.83714,1.83739,1.83714,1.83726,7000000.0
2008-02-22 13:22:00,1.8371,1.83726,1.83697,1.83719,11000000.0
2008-02-22 13:23:00,1.83696,1.83696,1.8367,1.8367,8000000.0
2008-02-22 13:24:00,1.83665,1.83676,1.83665,1.83676,7000000.0
2008-02-22 13:25:00,1.83665,1.83676,1.83659,1.83659,11000000.0
2008-02-22 13:26:00,1.83644,1.83664,1.83642,1.83664,10000000.0
2008-02-22 13:27:00,1.83657,1.8367,1.83634,1.83634,8000000.0
2008-02-22 13:28:00,1.83628,1.83671,1.83628,1.83671,21000000.0
2008-02-22 13:29:00,1.83679,1.83679,1.8365,1.8365,17000000.0
2008-02-22 13:30:00,1.83653,1.83678,1.83653,1.83655,7000000.0
2008-02-22 13:31:00,1.83684,1.83729,1.83684,1.83717,9000000.0
2008-02-22 13:32:00,1.83726,1.83732,1.83688,1.83688,14000000.0
2008-02-22 13:33:00,1.83689,1.83741,1.83689,1.83741,14000000.0
2008-02-22 13:34:00,1.83777,1.83785,1.83771,1.83779,31000000.0
2008-02-22 13:35:00,1.8379,1.8379,1.83766,1.83766,17000000.0
2008-02-22 13:36:00,1.83769,1.83773,1.83767,1.8377,24000000.0
2008-02-22 13:37:00,1.83757,1.83759,1.83711,1.83711,10000000.0
2008-02-22 13:38:00,1.83698,1.83705,1.83686,1.83702,18000000.0
2008-02-22 13:39:00,1.83714,1.83714,1.83701,1.83703,15000000.0
2008-02-22 13:40:00,1.83706,1.83715,1.83692,1.83715,29000000.0
2008-02-22 13:41:00,1.83709,1.8371,1.83687,1.83692,13000000.0
2008-02-22 13:42:00,1.83686,1.83736,1.83686,1.83736,8000000.0
2008-02-22 13:43:00,1.83733,1.83752,1.83717,1.83747,10000000.0
2008-02-22 13:44:00,1.83772,1.83772,1.83738,1.83763,26000000.0
2008-02-22 13:45:00,1.83748,1.83759,1.83745,1.83752,22000000.0
2008-02-22 13:46:00,1.83724,1.83728,1.83694,1.83694,19000000.0
2008-02-22 13:47:00,1.83715,1.83722,1.83715,1.83722,17000000.0
2008-02-22 13:48:00,1.83727,1.83727,1.83713,1.83714,22000000.0
2008-02-22 13:49:00,1.83723,1.83756,1.83723,1.83756,24000000.0
2008-02-22 13:50:00,1.83766,1.83766,1.83742,1.83746,15000000.0
2008-02-22 13:51:00,1.83751,1.8378,1.83749,1.8378,22000000.0
2008-02-22 13:52:00,1.83784,1.83784,1.83753,1.83781,32000000.0
2008-02-22 13:53:00,1.83798,1.8381,1.83798,1.838,28000000.0
2008-02-22 13:54:00,1.83805,1.83805,1.83774,1.83774,31000000.0
2008-02-22 13:55:00,1.83759,1.83759,1.83739,1.83739,20000000.0
2008-02-22 13:56:00,1.83702,1.83702,1.83683,1.83695,24000000.0
2008-02-22 13:57:00,1.83719,1.83753,1.83706,1.83753,34000000.0
2008-02-22 13:58:00,1.83746,1.83746,1.83707,1.83707,16000000.0
2008-02-22 13:59:00,1.83708,1.83741,1.83708,1.83741,30000000.0
2008-02-22 14:00:00,1.83717,1.83717,1.83682,1.83682,39000000.0
2008-02-22 14:01:00,1.83677,1.83704,1.83677,1.83704,30000000.0
2008-02-22 14:02:00,1.83716,1.83739,1.83716,1.83739,19000000.0
2008-02-22 14:03:00,1.83742,1.83742,1.83724,1.83724,23000000.0
2008-02-22 14:04:00,1.83719,1.83731,1.83719,1.83726,33000000.0
2008-02-22 14:05:00,1.83646,1.83706,1.83646,1.83693,28000000.0
2008-02-22 14:06:00,1.8372,1.8372,1.83694,1.83698,31000000.0
2008-02-22 14:07:00,1.83691,1.83691,1.83675,1.83687,31000000.0
2008-02-22 14:08:00,1.83688,1.8369,1.83676,1.83687,27000000.0
2008-02-22 14:09:00,1.83669,1.83669,1.8363,1.83635,27000000.0
2008-02-22 14:10:00,1.83632,1.83675,1.83632,1.83675,24000000.0
2008-02-22 14:11:00,1.83681,1.83687,1.83663,1.83687,21000000.0
2008-02-22 14:12:00,1.83682,1.83706,1.83682,1.83702,22000000.0
2008-02-22 14:13:00,1.83709,1.83723,1.83709,1.83713,13000000.0
2008-02-22 14:14:00,1.83656,1.83656,1.83603,1.83603,21000000.0
2008-02-22 14:15:00,1.83583,1.83602,1.83574,1.83574,25000000.0
2008-02-22 14:16:00,1.83578,1.83624,1.83571,1.83624,26000000.0
2008-02-22 14:17:00,1.83686,1.8371,1.83686,1.83704,32000000.0
2008-02-22 14:18:00,1.83734,1.83751,1.83734,1.83751,27000000.0
2008-02-22 14:19:00,1.83762,1.83792,1.83762,1.83781,35000000.0
2008-02-22 14:20:00,1.83782,1.83806,1.83782,1.83806,32000000.0
2008-02-22 14:21:00,1.83815,1.83824,1.83806,1.83816,39000000.0
2008-02-22 14:22:00,1.83803,1.83804,1.83779,1.83779,22000000.0
2008-02-22 14:23:00,1.83778,1.83794,1.83777,1.83792,40000000.0
2008-02-22 14:24:00,1.83819,1.83819,1.8377,1.83774,10000000.0
2008-02-22 14:25:00,1.83615,1.83766,1.83615,1.83691,35000000.0
2008-02-22 14:26:00,1.83782,1.83793,1.8377,1.83791,18000000.0
2008-02-22 14:27:00,1.83788,1.83832,1.83788,1.83796,28000000.0
2008-02-22 14:28:00,1.8382,1.8382,1.83786,1.838,21000000.0
2008-02-22 14:29:00,1.83781,1.83795,1.8376,1.83779,16000000.0
2008-02-22 14:30:00,1.83765,1.83765,1.83742,1.8375,25000000.0
2008-02-22 14:31:00,1.8373,1.83746,1.8373,1.83746,26000000.0
2008-02-22 14:32:00,1.83751,1.8376,1.83751,1.83756,32000000.0
2008-02-22 14:33:00,1.83767,1.83769,1.83762,1.83767,20000000.0
2008-02-22 14:34:00,1.83768,1.83788,1.83768,1.83779,25000000.0
2008-02-22 14:35:00,1.83779,1.83779,1.83769,1.83769,23000000.0
2008-02-22 14:36:00,1.8378,1.83814,1.8378,1.83814,11000000.0
2008-02-22 14:37:00,1.83841,1.83841,1.83796,1.83809,41000000.0
2008-02-22 14:38:00,1.8382,1.83827,1.83818,1.83825,54000000.0
2008-02-22 14:39:00,1.83817,1.83829,1.83812,1.83828,36000000.0
2008-02-22 14:40:00,1.83832,1.83832,1.83821,1.83821,36000000.0
2008-02-22 14:41:00,1.83801,1.8383,1.83801,1.83826,41000000.0
2008-02-22 14:42:00,1.8384,1.83845,1.8383,1.8383,19000000.0
2008-02-22 14:43:00,1.83824,1.83824,1.83808,1.83808,20000000.0
2008-02-22 14:44:00,1.83807,1.83807,1.83798,1.83802,25000000.0
2008-02-22 14:45:00,1.83796,1.83836,1.83796,1.83836,33000000.0
2008-02-22 14:46:00,1.8384,1.83863,1.8384,1.83863,11000000.0
2008-02-22 14:47:00,1.83848,1.83848,1.83805,1.83805,7000000.0
2008-02-22 14:48:00,1.8381,1.8381,1.83797,1.83798,21000000.0
2008-02-22 14:49:00,1.83793,1.83841,1.83793,1.83833,32000000.0
2008-02-22 14:50:00,1.83839,1.83839,1.83828,1.83828,33000000.0
2008-02-22 14:51:00,1.8383,1.83841,1.83829,1.83841,37000000.0
2008-02-22 14:52:00,1.83859,1.83866,1.83747,1.83855,17000000.0
2008-02-22 14:53:00,1.83865,1.83877,1.83865,1.83872,22000000.0
2008-02-22 14:54:00,1.83892,1.83898,1.83891,1.83894,17000000.0
2008-02-22 14:55:00,1.83898,1.83916,1.83898,1.83916,7000000.0
2008-02-22 14:56:00,1.83911,1.83917,1.83902,1.83912,21000000.0
2008-02-22 14:57:00,1.83886,1.83892,1.83881,1.83892,12000000.0
2008-02-22 14:58:00,1.83888,1.83905,1.83879,1.83893,31000000.0
2008-02-22 14:59:00,1.83892,1.83909,1.83892,1.83909,20000000.0
2008-02-22 15:00:00,1.83906,1.83908,1.8389,1.83903,32000000.0
2008-02-22 15:01:00,1.83914,1.83915,1.83898,1.83911,14000000.0
2008-02-22 15:02:00,1.83905,1.83934,1.83895,1.83896,26000000.0
2008-02-22 15:03:00,1.83917,1.83917,1.83901,1.83915,30000000.0
2008-02-22 15:04:00,1.83932,1.83986,1.83923,1.83956,29000000.0
2008-02-22 15:05:00,1.83977,1.83995,1.83959,1.83959,28000000.0
2008-02-22 15:06:00,1.83956,1.84001,1.83956,1.84001,16000000.0
2008-02-22 15:07:00,1.84041,1.84041,1.84025,1.84028,26000000.0
2008-02-22 15:08:00,1.84025,1.84046,1.84025,1.84046,25000000.0
2008-02-22 15:09:00,1.84067,1.84171,1.84067,1.84171,34000000.0
2008-02-22 15:10:00,1.84105,1.84105,1.83987,1.83987,36000000.0
2008-02-22 15:11:00,1.83955,1.84008,1.83955,1.84008,27000000.0
2008-02-22 15:12:00,1.83993,1.83993,1.83975,1.83975,26000000.0
2008-02-22 15:13:00,1.83976,1.8402,1.83976,1.8402,41000000.0
2008-02-22 15:14:00,1.84058,1.84087,1.84058,1.84087,30000000.0
2008-02-22 15:15:00,1.84054,1.84054,1.83917,1.83917,21000000.0
2008-02-22 15:16:00,1.8391,1.83959,1.8391,1.83943,9000000.0
2008-02-22 15:17:00,1.83946,1.8397,1.83946,1.83947,26000000.0
2008-02-22 15:18:00,1.83931,1.83993,1.83931,1.83993,10000000.0
2008-02-22 15:19:00,1.84021,1.84026,1.84015,1.84015,16000000.0
2008-02-22 15:20:00,1.84019,1.84035,1.83954,1.83954,20000000.0
2008-02-22 15:21:00,1.83961,1.83961,1.83951,1.83953,12000000.0
2008-02-22 15:22:00,1.83935,1.83935,1.83879,1.83887,22000000.0
2008-02-22 15:23:00,1.83899,1.83899,1.83886,1.83886,36000000.0
2008-02-22 15:24:00,1.83868,1.83868,1.83829,1.83829,20000000.0
2008-02-22 15:25:00,1.83781,1.83808,1.83762,1.83762,14000000.0
2008-02-22 15:26:00,1.83776,1.83847,1.83773,1.83847,40000000.0
2008-02-22 15:27:00,1.83865,1.83913,1.83865,1.83913,32000000.0
2008-02-22 15:28:00,1.83981,1.83981,1.83942,1.83955,55000000.0
2008-02-22 15:29:00,1.83953,1.83953,1.83756,1.83765,47000000.0
2008-02-22 15:30:00,1.83801,1.84093,1.83801,1.83975,71000000.0
2008-02-22 15:31:00,1.83917,1.83932,1.83912,1.8393,58000000.0
2008-02-22 15:32:00,1.83923,1.83924,1.83897,1.8391,25000000.0
2008-02-22 15:33:00,1.83939,1.83968,1.83939,1.83968,32000000.0
2008-02-22 15:34:00,1.83955,1.83984,1.83924,1.83924,22000000.0
2008-02-22 15:35:00,1.8393,1.83965,1.83901,1.83965,30000000.0
2008-02-22 15:36:00,1.84006,1.84085,1.84006,1.84078,23000000.0
2008-02-22 15:37:00,1.84093,1.84101,1.84092,1.84098,24000000.0
2008-02-22 15:38:00,1.84104,1.84104,1.84086,1.84099,61000000.0
2008-02-22 15:39:00,1.84121,1.84132,1.84101,1.84101,40000000.0
2008-02-22 15:40:00,1.84096,1.84096,1.84034,1.84034,37000000.0
2008-02-22 15:41:00,1.84012,1.84024,1.84,1.84008,43000000.0
2008-02-22 15:42:00,1.8401,1.84034,1.8399,1.84034,41000000.0
2008-02-22 15:43:00,1.84051,1.84089,1.84051,1.84068,30000000.0
2008-02-22 15:44:00,1.84061,1.84128,1.84061,1.84128,29000000.0
2008-02-22 15:45:00,1.84139,1.84149,1.84129,1.84129,36000000.0
2008-02-22 15:46:00,1.84121,1.84121,1.84107,1.84107,24000000.0
2008-02-22 15:47:00,1.8409,1.84115,1.8409,1.84115,31000000.0
2008-02-22 15:48:00,1.84134,1.84144,1.84134,1.84142,33000000.0
2008-02-22 15:49:00,1.84148,1.84174,1.84146,1.84154,25000000.0
2008-02-22 15:50:00,1.84151,1.84151,1.84113,1.84113,11000000.0
2008-02-22 15:51:00,1.84115,1.8415,1.84115,1.8415,37000000.0
2008-02-22 15:52:00,1.84156,1.84161,1.84144,1.84159,23000000.0
2008-02-22 15:53:00,1.84169,1.84182,1.84169,1.84182,15000000.0
2008-02-22 15:54:00,1.84199,1.84224,1.84199,1.84219,26000000.0
2008-02-22 15:55:00,1.84213,1.84213,1.84199,1.84212,33000000.0
2008-02-22 15:56:00,1.84191,1.84198,1.84177,1.84177,36000000.0
2008-02-22 15:57:00,1.84166,1.84183,1.84165,1.84165,34000000.0
2008-02-22 15:58:00,1.8417,1.8417,1.84114,1.84114,24000000.0
2008-02-22 15:59:00,1.84115,1.84115,1.84059,1.84059,23000000.0
2008-02-22 16:00:00,1.84063,1.84099,1.84055,1.84055,51000000.0
2008-02-22 16:01:00,1.84089,1.84133,1.84089,1.8412,31000000.0
2008-02-22 16:02:00,1.84109,1.84138,1.84104,1.84138,29000000.0
2008-02-22 16:03:00,1.84139,1.84151,1.84138,1.84145,51000000.0
2008-02-22 16:04:00,1.84148,1.84148,1.84087,1.84103,38000000.0
2008-02-22 16:05:00,1.8409,1.84092,1.84068,1.84092,37000000.0
2008-02-22 16:06:00,1.84124,1.84146,1.84124,1.84146,33000000.0
2008-02-22 16:07:00,1.84162,1.84168,1.84157,1.84157,37000000.0
2008-02-22 16:08:00,1.84215,1.84253,1.84215,1.84247,37000000.0
2008-02-22 16:09:00,1.8423,1.84254,1.84213,1.84254,44000000.0
2008-02-22 16:10:00,1.843,1.843,1.84244,1.84282,41000000.0
2008-02-22 16:11:00,1.84267,1.8427,1.84257,1.84267,27000000.0
2008-02-22 16:12:00,1.84281,1.84333,1.84281,1.84333,22000000.0
2008-02-22 16:13:00,1.84324,1.84324,1.84122,1.84122,38000000.0
2008-02-22 16:14:00,1.84072,1.84083,1.84055,1.84068,41000000.0
2008-02-22 16:15:00,1.84102,1.84116,1.84094,1.84094,42000000.0
2008-02-22 16:16:00,1.84052,1.84052,1.84028,1.84036,45000000.0
2008-02-22 16:17:00,1.84034,1.84068,1.84018,1.84068,22000000.0
2008-02-22 16:18:00,1.84104,1.84132,1.84104,1.84113,49000000.0
2008-02-22 16:19:00,1.84143,1.84157,1.84142,1.84142,27000000.0
2008-02-22 16:20:00,1.8413,1.8413,1.84102,1.84102,52000000.0
2008-02-22 16:21:00,1.84094,1.84115,1.8409,1.84115,37000000.0
2008-02-22 16:22:00,1.8414,1.84142,1.84126,1.84128,50000000.0
2008-02-22 16:23:00,1.84108,1.84115,1.84034,1.84037,48000000.0
2008-02-22 16:24:00,1.8404,1.8404,1.84007,1.84008,44000000.0
2008-02-22 16:25:00,1.84007,1.84046,1.84006,1.84046,28000000.0
2008-02-22 16:26:00,1.8403,1.8403,1.84019,1.8402,41000000.0
2008-02-22 16:27:00,1.84025,1.84025,1.84017,1.84019,46000000.0
2008-02-22 16:28:00,1.84023,1.84044,1.84017,1.84044,34000000.0
2008-02-22 16:29:00,1.84037,1.84044,1.84022,1.84028,24000000.0
2008-02-22 16:30:00,1.84028,1.84029,1.84008,1.84013,43000000.0
2008-02-22 16:31:00,1.84006,1.84023,1.84004,1.84021,36000000.0
2008-02-22 16:32:00,1.84025,1.84039,1.84021,1.84028,34000000.0
2008-02-22 16:33:00,1.8403,1.84039,1.84025,1.84025,41000000.0
2008-02-22 16:34:00,1.84034,1.84065,1.84034,1.84055,29000000.0
2008-02-22 16:35:00,1.84089,1.84101,1.84076,1.84081,53000000.0
2008-02-22 16:36:00,1.84062,1.84065,1.84046,1.84065,43000000.0
2008-02-22 16:37:00,1.84063,1.84071,1.84058,1.84063,56000000.0
2008-02-22 16:38:00,1.84055,1.84059,1.84045,1.84059,34000000.0
2008-02-22 16:39:00,1.84054,1.84054,1.84025,1.8404,43000000.0
2008-02-22 16:40:00,1.84027,1.84027,1.84002,1.84017,63000000.0
2008-02-22 16:41:00,1.8403,1.84086,1.8403,1.84075,44000000.0
2008-02-22 16:42:00,1.84075,1.84075,1.84053,1.84061,57000000.0
2008-02-22 16:43:00,1.8404,1.84069,1.8404,1.84046,20000000.0
2008-02-22 16:44:00,1.84081,1.84114,1.8408,1.8408,34000000.0
2008-02-22 16:45:00,1.8409,1.84096,1.84072,1.84083,41000000.0
2008-02-22 16:46:00,1.84088,1.84089,1.84067,1.84068,59000000.0
2008-02-22 16:47:00,1.84061,1.84082,1.84053,1.8408,55000000.0
2008-02-22 16:48:00,1.8409,1.84107,1.84076,1.84107,46000000.0
2008-02-22 16:49:00,1.84095,1.8412,1.84083,1.8412,35000000.0
2008-02-22 16:50:00,1.84169,1.84178,1.84155,1.84178,45000000.0
2008-02-22 16:51:00,1.84183,1.842,1.84178,1.8419,30000000.0
2008-02-22 16:52:00,1.84202,1.84202,1.84193,1.842,30000000.0
2008-02-22 16:53:00,1.84197,1.84206,1.84193,1.842,19000000.0
2008-02-22 16:54:00,1.84189,1.84206,1.84189,1.84197,18000000.0
2008-02-22 16:55:00,1.842,1.84234,1.842,1.84233,40000000.0
2008-02-22 16:56:00,1.8424,1.84255,1.84233,1.84255,37000000.0
2008-02-22 16:57:00,1.84224,1.84225,1.84209,1.84225,17000000.0
2008-02-22 16:58:00,1.84229,1.84232,1.84225,1.84229,45000000.0
2008-02-22 16:59:00,1.84232,1.84266,1.84232,1.84266,39000000.0
2008-02-22 17:00:00,1.84255,1.84255,1.84224,1.84231,47000000.0
2008-02-22 17:01:00,1.84257,1.84257,1.84205,1.84205,26000000.0
2008-02-22 17:02:00,1.84211,1.84211,1.84141,1.84141,33000000.0
2008-02-22 17:03:00,1.84141,1.84176,1.84141,1.84145,33000000.0
2008-02-22 17:04:00,1.84172,1.84198,1.84155,1.84198,37000000.0
2008-02-22 17:05:00,1.84215,1.84219,1.84203,1.84203,35000000.0
2008-02-22 17:06:00,1.84234,1.84297,1.84234,1.84277,46000000.0
2008-02-22 17:07:00,1.84249,1.84291,1.84249,1.84262,33000000.0
2008-02-22 17:08:00,1.84274,1.84274,1.84241,1.84245,45000000.0
2008-02-22 17:09:00,1.84248,1.84273,1.84248,1.84273,47000000.0
2008-02-22 17:10:00,1.84285,1.84324,1.8428,1.84324,36000000.0
2008-02-22 17:11:00,1.84307,1.84307,1.84289,1.84291,44000000.0
2008-02-22 17:12:00,1.84237,1.84237,1.84176,1.84176,23000000.0
2008-02-22 17:13:00,1.84206,1.84296,1.84175,1.84296,35000000.0
2008-02-22 17:14:00,1.84329,1.84329,1.84265,1.84265,27000000.0
2008-02-22 17:15:00,1.84284,1.84295,1.84274,1.84295,26000000.0
2008-02-22 17:16:00,1.84299,1.84323,1.84299,1.84303,27000000.0
2008-02-22 17:17:00,1.84317,1.84326,1.8431,1.84311,38000000.0
2008-02-22 17:18:00,1.84316,1.84319,1.84303,1.84309,29000000.0
2008-02-22 17:19:00,1.84302,1.84327,1.84301,1.84303,19000000.0
2008-02-22 17:20:00,1.84287,1.84311,1.84287,1.84296,29000000.0
2008-02-22 17:21:00,1.84294,1.84295,1.84265,1.84295,26000000.0
2008-02-22 17:22:00,1.84282,1.84285,1.84276,1.84284,30000000.0
2008-02-22 17:23:00,1.84255,1.84257,1.84243,1.84247,32000000.0
2008-02-22 17:24:00,1.84252,1.84266,1.84229,1.84238,23000000.0
2008-02-22 17:25:00,1.84246,1.84246,1.84185,1.84185,20000000.0
2008-02-22 17:26:00,1.84193,1.84198,1.8415,1.8415,18000000.0
2008-02-22 17:27:00,1.84214,1.84252,1.84214,1.84239,44000000.0
2008-02-22 17:28:00,1.84212,1.84215,1.84175,1.84182,39000000.0
2008-02-22 17:29:00,1.84151,1.84187,1.84151,1.84173,36000000.0
2008-02-22 17:30:00,1.84199,1.84232,1.84167,1.84232,61000000.0
2008-02-22 17:31:00,1.84186,1.84187,1.84159,1.84187,62000000.0
2008-02-22 17:32:00,1.84146,1.8415,1.84102,1.84122,54000000.0
2008-02-22 17:33:00,1.84165,1.84165,1.84137,1.84137,64000000.0
2008-02-22 17:34:00,1.84105,1.84153,1.84093,1.84153,60000000.0
2008-02-22 17:35:00,1.84201,1.84225,1.84201,1.84216,43000000.0
2008-02-22 17:36:00,1.84211,1.84271,1.84211,1.84239,58000000.0
2008-02-22 17:37:00,1.84245,1.84259,1.84245,1.84259,47000000.0
2008-02-22 17:38:00,1.84204,1.84257,1.842,1.84257,44000000.0
2008-02-22 17:39:00,1.84256,1.84256,1.84212,1.84212,41000000.0
2008-02-22 17:40:00,1.84197,1.84205,1.84173,1.84205,59000000.0
2008-02-22 17:41:00,1.84198,1.84207,1.84197,1.84205,50000000.0
2008-02-22 17:42:00,1.84234,1.84234,1.84193,1.84193,37000000.0
2008-02-22 17:43:00,1.84201,1.84208,1.84152,1.84156,33000000.0
2008-02-22 17:44:00,1.84129,1.84167,1.84124,1.84124,46000000.0
2008-02-22 17:45:00,1.8409,1.84105,1.8409,1.84098,49000000.0
2008-02-22 17:46:00,1.84117,1.84128,1.84116,1.84128,56000000.0
2008-02-22 17:47:00,1.84059,1.84059,1.84013,1.8403,65000000.0
2008-02-22 17:48:00,1.83978,1.83978,1.83931,1.83959,61000000.0
2008-02-22 17:49:00,1.83961,1.84062,1.83954,1.84058,72000000.0
2008-02-22 17:50:00,1.84022,1.84022,1.83932,1.83984,53000000.0
2008-02-22 17:51:00,1.84001,1.84018,1.83905,1.83905,54000000.0
2008-02-22 17:52:00,1.83793,1.83793,1.83741,1.83741,51000000.0
2008-02-22 17:53:00,1.83759,1.8379,1.83759,1.8379,42000000.0
2008-02-22 17:54:00,1.8377,1.83804,1.8377,1.83775,32000000.0
2008-02-22 17:55:00,1.83786,1.8384,1.83786,1.8384,32000000.0
2008-02-22 17:56:00,1.83851,1.83905,1.83851,1.83893,47000000.0
2008-02-22 17:57:00,1.83892,1.83896,1.8388,1.83893,34000000.0
2008-02-22 17:58:00,1.83884,1.83906,1.83827,1.83827,44000000.0
2008-02-22 17:59:00,1.83821,1.83826,1.83789,1.83809,39000000.0
2008-02-22 18:00:00,1.8382,1.83848,1.8382,1.83845,32000000.0
2008-02-22 18:01:00,1.83855,1.83859,1.8384,1.83844,52000000.0
2008-02-22 18:02:00,1.83839,1.83846,1.83826,1.83846,30000000.0
2008-02-22 18:03:00,1.83827,1.83827,1.83806,1.8382,38000000.0
2008-02-22 18:04:00,1.83821,1.83825,1.83817,1.83825,38000000.0
2008-02-22 18:05:00,1.83808,1.83874,1.83808,1.83874,36000000.0
2008-02-22 18:06:00,1.8387,1.83905,1.8387,1.83905,32000000.0
2008-02-22 18:07:00,1.83909,1.83966,1.83909,1.83966,38000000.0
2008-02-22 18:08:00,1.83982,1.83982,1.83938,1.83958,56000000.0
2008-02-22 18:09:00,1.83967,1.84042,1.83957,1.83957,34000000.0
2008-02-22 18:10:00,1.83958,1.83999,1.83958,1.83983,26000000.0
2008-02-22 18:11:00,1.83982,1.83982,1.83933,1.83943,34000000.0
2008-02-22 18:12:00,1.84003,1.84015,1.83983,1.83991,24000000.0
2008-02-22 18:13:00,1.8397,1.83985,1.83969,1.83984,30000000.0
2008-02-22 18:14:00,1.8398,1.8398,1.83943,1.83951,22000000.0
2008-02-22 18:15:00,1.83948,1.83953,1.8394,1.83943,21000000.0
2008-02-22 18:16:00,1.83961,1.83975,1.83957,1.83975,66000000.0
2008-02-22 18:17:00,1.83967,1.83967,1.83937,1.83939,60000000.0
2008-02-22 18:18:00,1.83924,1.83937,1.83924,1.83928,33000000.0
2008-02-22 18:19:00,1.83919,1.83924,1.83895,1.83909,46000000.0
2008-02-22 18:20:00,1.83947,1.83999,1.83945,1.83973,61000000.0
2008-02-22 18:21:00,1.83957,1.83957,1.83889,1.8389,37000000.0
2008-02-22 18:22:00,1.83881,1.83927,1.83881,1.83927,49000000.0
2008-02-22 18:23:00,1.83937,1.83937,1.83897,1.83902,34000000.0
2008-02-22 18:24:00,1.83906,1.83927,1.83896,1.83927,47000000.0
2008-02-22 18:25:00,1.83927,1.83927,1.83896,1.83899,31000000.0
2008-02-22 18:26:00,1.83841,1.83841,1.83768,1.83777,43000000.0
2008-02-22 18:27:00,1.83773,1.8378,1.83763,1.83763,35000000.0
2008-02-22 18:28:00,1.83765,1.83788,1.83765,1.8378,18000000.0
2008-02-22 18:29:00,1.83776,1.83781,1.83754,1.83781,24000000.0
2008-02-22 18:30:00,1.83783,1.83793,1.83783,1.83791,32000000.0
2008-02-22 18:31:00,1.83783,1.83816,1.83783,1.83814,46000000.0
2008-02-22 18:32:00,1.83785,1.83785,1.83727,1.83751,55000000.0
2008-02-22 18:33:00,1.83754,1.83772,1.83754,1.83771,29000000.0
2008-02-22 18:34:00,1.83771,1.83775,1.83741,1.83748,32000000.0
2008-02-22 18:35:00,1.83771,1.83783,1.83745,1.83752,47000000.0
2008-02-22 18:36:00,1.83696,1.83715,1.83685,1.83715,65000000.0
2008-02-22 18:37:00,1.83724,1.83751,1.83711,1.83751,63000000.0
2008-02-22 18:38:00,1.83742,1.83742,1.83722,1.83722,61000000.0
2008-02-22 18:39:00,1.83736,1.8376,1.83731,1.83731,37000000.0
2008-02-22 18:40:00,1.83745,1.83769,1.83737,1.83767,52000000.0
2008-02-22 18:41:00,1.83767,1.83769,1.83741,1.8376,68000000.0
2008-02-22 18:42:00,1.83751,1.83751,1.83731,1.83749,40000000.0
2008-02-22 18:43:00,1.83754,1.83762,1.83749,1.83762,39000000.0
2008-02-22 18:44:00,1.83766,1.83786,1.83766,1.83786,33000000.0
2008-02-22 18:45:00,1.8381,1.83825,1.8378,1.83825,57000000.0
2008-02-22 18:46:00,1.83823,1.83842,1.83821,1.8383,61000000.0
2008-02-22 18:47:00,1.83842,1.83857,1.83839,1.83839,41000000.0
2008-02-22 18:48:00,1.8383,1.8383,1.83819,1.83819,26000000.0
2008-02-22 18:49:00,1.8383,1.83836,1.8382,1.83829,31000000.0
2008-02-22 18:50:00,1.83816,1.83827,1.83812,1.83827,37000000.0
2008-02-22 18:51:00,1.83807,1.83824,1.83787,1.83787,17000000.0
2008-02-22 18:52:00,1.83794,1.83799,1.83728,1.83765,33000000.0
2008-02-22 18:53:00,1.83779,1.83823,1.83772,1.83813,31000000.0
2008-02-22 18:54:00,1.83818,1.83826,1.83803,1.83826,11000000.0
2008-02-22 18:55:00,1.83818,1.83836,1.83811,1.83816,22000000.0
2008-02-22 18:56:00,1.83841,1.83855,1.83828,1.83836,16000000.0
2008-02-22 18:57:00,1.83837,1.83861,1.83837,1.83843,15000000.0
2008-02-22 18:58:00,1.83838,1.83855,1.83838,1.83851,19000000.0
2008-02-22 18:59:00,1.83856,1.83878,1.83839,1.83868,26000000.0
2008-02-22 19:00:00,1.83867,1.83887,1.83861,1.83861,12000000.0
2008-02-22 19:01:00,1.83817,1.83822,1.83805,1.83805,18000000.0
2008-02-22 19:02:00,1.83833,1.83863,1.83833,1.83858,23000000.0
2008-02-22 19:03:00,1.8386,1.8386,1.83826,1.83838,21000000.0
2008-02-22 19:04:00,1.83829,1.83851,1.83824,1.83835,55000000.0
2008-02-22 19:05:00,1.83828,1.83828,1.8382,1.83824,42000000.0
2008-02-22 19:06:00,1.83825,1.83894,1.83825,1.83894,63000000.0
2008-02-22 19:07:00,1.83901,1.83912,1.83895,1.83912,39000000.0
2008-02-22 19:08:00,1.83924,1.83931,1.83901,1.83901,32000000.0
2008-02-22 19:09:00,1.83887,1.8389,1.8384,1.8388,56000000.0
2008-02-22 19:10:00,1.83864,1.83872,1.83853,1.83856,27000000.0
2008-02-22 19:11:00,1.83846,1.83858,1.83831,1.8384,36000000.0
2008-02-22 19:12:00,1.83837,1.83857,1.83823,1.83823,25000000.0
2008-02-22 19:13:00,1.83799,1.83828,1.83799,1.83828,23000000.0
2008-02-22 19:14:00,1.83841,1.83886,1.83835,1.83848,37000000.0
2008-02-22 19:15:00,1.83783,1.83858,1.83783,1.8383,17000000.0
2008-02-22 19:16:00,1.83841,1.83841,1.838,1.8384,23000000.0
2008-02-22 19:17:00,1.83844,1.83859,1.83844,1.83859,17000000.0
2008-02-22 19:18:00,1.83862,1.83862,1.83851,1.83853,30000000.0
2008-02-22 19:19:00,1.83829,1.83842,1.83827,1.83842,36000000.0
2008-02-22 19:20:00,1.83836,1.83836,1.83813,1.83813,23000000.0
2008-02-22 19:21:00,1.83808,1.83819,1.83801,1.83819,21000000.0
2008-02-22 19:22:00,1.83815,1.8382,1.83791,1.83798,25000000.0
2008-02-22 19:23:00,1.83807,1.83822,1.83807,1.83822,12000000.0
2008-02-22 19:24:00,1.83821,1.83837,1.83809,1.8383,39000000.0
2008-02-22 19:25:00,1.83873,1.83873,1.83854,1.83872,49000000.0
2008-02-22 19:26:00,1.83871,1.83871,1.83851,1.83857,48000000.0
2008-02-22 19:27:00,1.83854,1.83859,1.83846,1.83852,51000000.0
2008-02-22 19:28:00,1.83836,1.83836,1.83789,1.83789,40000000.0
2008-02-22 19:29:00,1.83783,1.83815,1.83782,1.83806,28000000.0
2008-02-22 19:30:00,1.83838,1.83838,1.83802,1.83808,32000000.0
2008-02-22 19:31:00,1.83797,1.83839,1.83797,1.83808,28000000.0
2008-02-22 19:32:00,1.83791,1.83811,1.83785,1.83808,31000000.0
2008-02-22 19:33:00,1.8382,1.83835,1.83802,1.83826,14000000.0
2008-02-22 19:34:00,1.83821,1.83826,1.83791,1.83821,49000000.0
2008-02-22 19:35:00,1.83814,1.83814,1.83788,1.83799,28000000.0
2008-02-22 19:36:00,1.83795,1.838,1.83793,1.83794,16000000.0
2008-02-22 19:37:00,1.83793,1.83799,1.83784,1.83795,26000000.0
2008-02-22 19:38:00,1.83795,1.83795,1.83719,1.83741,7000000.0
2008-02-22 19:39:00,1.83784,1.83793,1.83765,1.83793,13000000.0
2008-02-22 19:40:00,1.83807,1.83818,1.83773,1.83773,16000000.0
2008-02-22 19:41:00,1.83771,1.83771,1.8373,1.8373,17000000.0
2008-02-22 19:42:00,1.83705,1.8375,1.83705,1.83748,19000000.0
2008-02-22 19:43:00,1.8376,1.83799,1.8376,1.83799,21000000.0
2008-02-22 19:44:00,1.83803,1.83812,1.83787,1.83787,21000000.0
2008-02-22 19:45:00,1.83796,1.83806,1.83773,1.8378,33000000.0
2008-02-22 19:46:00,1.83812,1.8384,1.83794,1.83794,18000000.0
2008-02-22 19:47:00,1.83788,1.83793,1.83781,1.83793,22000000.0
2008-02-22 19:48:00,1.83793,1.83793,1.83778,1.83782,18000000.0
2008-02-22 19:49:00,1.83784,1.83784,1.83769,1.83773,27000000.0
2008-02-22 19:50:00,1.83775,1.83775,1.83766,1.83771,23000000.0
2008-02-22 19:51:00,1.83763,1.83763,1.83753,1.83762,25000000.0
2008-02-22 19:52:00,1.83771,1.83785,1.83771,1.83785,15000000.0
2008-02-22 19:53:00,1.83791,1.83791,1.83778,1.83784,21000000.0
2008-02-22 19:54:00,1.83769,1.8377,1.83736,1.83747,9000000.0
2008-02-22 19:55:00,1.83781,1.83786,1.83762,1.83767,30000000.0
2008-02-22 19:56:00,1.83781,1.83835,1.83781,1.83835,20000000.0
2008-02-22 19:57:00,1.83815,1.83815,1.83797,1.83807,12000000.0
2008-02-22 19:58:00,1.83796,1.83796,1.83776,1.83776,13000000.0
2008-02-22 19:59:00,1.8376,1.8376,1.83711,1.83711,31000000.0
2008-02-22 20:00:00,1.83692,1.83693,1.83679,1.83679,23000000.0
2008-02-22 20:01:00,1.83671,1.83674,1.83656,1.83674,13000000.0
2008-02-22 20:02:00,1.83674,1.83674,1.83654,1.83666,20000000.0
2008-02-22 20:03:00,1.83665,1.83665,1.83646,1.83663,18000000.0
2008-02-22 20:04:00,1.83645,1.83662,1.83644,1.83661,27000000.0
2008-02-22 20:05:00,1.83677,1.83677,1.83663,1.83666,23000000.0
2008-02-22 20:06:00,1.83664,1.8368,1.83664,1.83677,13000000.0
2008-02-22 20:07:00,1.8368,1.837,1.83666,1.83666,29000000.0
2008-02-22 20:08:00,1.83664,1.83701,1.83664,1.83701,15000000.0
2008-02-22 20:09:00,1.8369,1.83694,1.83684,1.83684,17000000.0
2008-02-22 20:10:00,1.83692,1.83692,1.83687,1.83687,3000000.0
2008-02-22 20:11:00,1.83686,1.8371,1.83675,1.8371,10000000.0
2008-02-22 20:12:00,1.83735,1.83737,1.83634,1.83708,15000000.0
2008-02-22 20:13:00,1.83719,1.83736,1.83703,1.83711,17000000.0
2008-02-22 20:14:00,1.83699,1.83711,1.83692,1.83701,15000000.0
2008-02-22 20:15:00,1.83707,1.83707,1.83689,1.83703,10000000.0
2008-02-22 20:16:00,1.83708,1.83719,1.8369,1.83719,22000000.0
2008-02-22 20:17:00,1.8372,1.8372,1.83698,1.83718,17000000.0
2008-02-22 20:18:00,1.83721,1.83721,1.83549,1.8357,24000000.0
2008-02-22 20:19:00,1.8357,1.83609,1.8357,1.83609,9000000.0
2008-02-22 20:20:00,1.83584,1.83584,1.83482,1.83482,14000000.0
2008-02-22 20:21:00,1.83502,1.8351,1.83497,1.83498,7000000.0
2008-02-22 20:22:00,1.83517,1.8352,1.83508,1.8351,12000000.0
2008-02-22 20:23:00,1.83534,1.83592,1.83534,1.83592,8000000.0
2008-02-22 20:24:00,1.83568,1.8358,1.83564,1.83577,15000000.0
2008-02-22 20:25:00,1.83571,1.83594,1.83571,1.83577,16000000.0
2008-02-22 20:26:00,1.83577,1.83597,1.83571,1.83577,22000000.0
2008-02-22 20:27:00,1.83594,1.83639,1.83594,1.83603,11000000.0
2008-02-22 20:28:00,1.83616,1.83622,1.83593,1.83593,7000000.0
2008-02-22 20:29:00,1.83572,1.83613,1.83572,1.8358,20000000.0
2008-02-22 20:30:00,1.83583,1.83635,1.83565,1.83565,27000000.0
2008-02-22 20:31:00,1.83602,1.83605,1.83597,1.83597,17000000.0
2008-02-22 20:32:00,1.83628,1.83697,1.83628,1.83685,20000000.0
2008-02-22 20:33:00,1.83699,1.83708,1.83688,1.83708,14000000.0
2008-02-22 20:34:00,1.83712,1.83717,1.83683,1.83683,28000000.0
2008-02-22 20:35:00,1.83692,1.83724,1.83687,1.83698,23000000.0
2008-02-22 20:36:00,1.83696,1.83698,1.83681,1.83694,11000000.0
2008-02-22 20:37:00,1.83691,1.83691,1.83664,1.83664,7000000.0
2008-02-22 20:38:00,1.8365,1.8365,1.83611,1.83615,10000000.0
2008-02-22 20:39:00,1.83612,1.8362,1.83612,1.83612,9000000.0
2008-02-22 20:40:00,1.83618,1.8363,1.83608,1.83621,8000000.0
2008-02-22 20:41:00,1.83614,1.83614,1.8359,1.8359,8000000.0
2008-02-22 20:42:00,1.83541,1.83541,1.8348,1.83487,15000000.0
2008-02-22 20:43:00,1.83506,1.83521,1.83495,1.83521,12000000.0
2008-02-22 20:44:00,1.83534,1.83534,1.8352,1.83522,7000000.0
2008-02-22 20:45:00,1.83489,1.83489,1.83473,1.83487,12000000.0
2008-02-22 20:46:00,1.8349,1.83522,1.8349,1.83522,9000000.0
2008-02-22 20:47:00,1.83545,1.83545,1.83523,1.83523,11000000.0
2008-02-22 20:48:00,1.83476,1.83511,1.83476,1.83498,7000000.0
2008-02-22 20:49:00,1.83483,1.83483,1.83441,1.83441,18000000.0
2008-02-22 20:50:00,1.83441,1.83492,1.83441,1.83492,7000000.0
2008-02-22 20:51:00,1.83514,1.83529,1.83514,1.83529,18000000.0
2008-02-22 20:52:00,1.83533,1.8354,1.83529,1.8354,15000000.0
2008-02-22 20:53:00,1.83531,1.83531,1.83509,1.83513,8000000.0
2008-02-22 20:54:00,1.83492,1.83509,1.83492,1.83509,10000000.0
2008-02-22 20:55:00,1.83504,1.83508,1.83494,1.83506,8000000.0
2008-02-22 20:56:00,1.8351,1.8351,1.83498,1.83499,8000000.0
2008-02-22 20:57:00,1.83505,1.83505,1.83495,1.83505,18000000.0
2008-02-22 20:58:00,1.83506,1.83506,1.83482,1.83482,14000000.0
2008-02-22 20:59:00,1.83472,1.83478,1.83472,1.83477,8000000.0
2008-02-22 21:00:00,1.8347,1.83477,1.83466,1.83469,11000000.0
2008-02-22 21:01:00,1.83456,1.83456,1.83437,1.83441,16000000.0
2008-02-22 21:02:00,1.83434,1.83453,1.83431,1.83453,7000000.0
2008-02-22 21:03:00,1.8345,1.83479,1.83449,1.83479,13000000.0
2008-02-22 21:04:00,1.83482,1.83482,1.83451,1.83451,8000000.0
2008-02-22 21:05:00,1.8344,1.8344,1.8343,1.83432,11000000.0
2008-02-22 21:06:00,1.83474,1.83486,1.83442,1.83442,8000000.0
2008-02-22 21:07:00,1.83472,1.83482,1.83471,1.83475,7000000.0
2008-02-22 21:08:00,1.83502,1.83509,1.83502,1.83508,11000000.0
2008-02-22 21:09:00,1.83507,1.83517,1.835,1.83517,9000000.0
2008-02-22 21:10:00,1.83525,1.83525,1.83507,1.83514,9000000.0
2008-02-22 21:11:00,1.83526,1.83539,1.83526,1.83534,8000000.0
2008-02-22 21:12:00,1.83515,1.83515,1.83333,1.83333,6000000.0
2008-02-22 21:13:00,1.83521,1.83527,1.8352,1.83522,8000000.0
2008-02-22 21:14:00,1.83527,1.83535,1.83527,1.83527,8000000.0
2008-02-22 21:15:00,1.83535,1.83544,1.83535,1.8354,11000000.0
2008-02-22 21:16:00,1.83542,1.83542,1.83527,1.83527,9000000.0
2008-02-22 21:17:00,1.83527,1.8353,1.83512,1.8353,7000000.0
2008-02-22 21:18:00,1.83521,1.83537,1.83521,1.83537,7000000.0
2008-02-22 21:19:00,1.83547,1.83547,1.83538,1.83539,8000000.0
2008-02-22 21:20:00,1.8353,1.83545,1.83527,1.83545,12000000.0
2008-02-22 21:21:00,1.83538,1.83551,1.83526,1.83551,8000000.0
2008-02-22 21:22:00,1.83529,1.83534,1.83529,1.83534,7000000.0
2008-02-22 21:23:00,1.83516,1.83527,1.83499,1.83499,10000000.0
2008-02-22 21:24:00,1.83501,1.83507,1.83494,1.83494,8000000.0
2008-02-22 21:25:00,1.83484,1.83484,1.83477,1.83484,9000000.0
2008-02-22 21:26:00,1.83457,1.83457,1.83441,1.83447,17000000.0
2008-02-22 21:27:00,1.83455,1.83491,1.8345,1.83491,31000000.0
2008-02-22 21:28:00,1.83488,1.83493,1.83481,1.83493,20000000.0
2008-02-22 21:29:00,1.83479,1.83479,1.83452,1.8347,11000000.0
2008-02-22 21:30:00,1.8349,1.83491,1.83486,1.83486,9000000.0
2008-02-22 21:31:00,1.83464,1.83472,1.8346,1.83471,7000000.0
2008-02-22 21:32:00,1.83472,1.83479,1.83462,1.83479,8000000.0
2008-02-22 21:33:00,1.83501,1.83558,1.83501,1.83558,7000000.0
2008-02-22 21:34:00,1.83516,1.83542,1.83516,1.83542,10000000.0
2008-02-22 21:35:00,1.83536,1.83536,1.83522,1.83528,11000000.0
2008-02-22 21:36:00,1.8353,1.8353,1.83516,1.83523,11000000.0
2008-02-22 21:37:00,1.83518,1.83521,1.83501,1.83507,11000000.0
2008-02-22 21:38:00,1.8351,1.83521,1.83487,1.83487,26000000.0
2008-02-22 21:39:00,1.83484,1.83497,1.83481,1.83493,18000000.0
2008-02-22 21:40:00,1.83496,1.83569,1.83496,1.83567,12000000.0
2008-02-22 21:41:00,1.83576,1.83576,1.83567,1.83576,13000000.0
2008-02-22 21:42:00,1.83575,1.83581,1.83569,1.83577,7000000.0
2008-02-22 21:43:00,1.83577,1.83578,1.83542,1.83542,11000000.0
2008-02-22 21:44:00,1.83507,1.83507,1.83489,1.83495,18000000.0
2008-02-22 21:45:00,1.83486,1.83501,1.83486,1.83501,7000000.0
2008-02-22 21:46:00,1.83496,1.835,1.83495,1.835,15000000.0
2008-02-22 21:47:00,1.83501,1.83507,1.83424,1.83424,10000000.0
2008-02-22 21:48:00,1.83493,1.83508,1.83493,1.83508,7000000.0
2008-02-22 21:49:00,1.83519,1.83519,1.83508,1.83514,8000000.0
2008-02-22 21:50:00,1.83518,1.8352,1.83514,1.83516,10000000.0
2008-02-22 21:51:00,1.83527,1.83534,1.83522,1.83526,8000000.0
2008-02-22 21:52:00,1.8352,1.83525,1.83512,1.8352,10000000.0
2008-02-22 21:53:00,1.8351,1.83516,1.83497,1.83497,8000000.0
2008-02-22 21:54:00,1.83514,1.83517,1.8351,1.83517,9000000.0
2008-02-22 21:55:00,1.83527,1.83529,1.83519,1.83526,11000000.0
2008-02-22 21:56:00,1.83533,1.83553,1.83529,1.83553,7000000.0
2008-02-22 21:57:00,1.83552,1.83581,1.83552,1.83566,13000000.0
2008-02-22 21:58:00,1.83566,1.83575,1.83556,1.83556,16000000.0
2008-02-22 21:59:00,1.83574,1.83593,1.83571,1.83571,25000000.0
2008-02-22 22:00:00,1.83579,1.83584,1.83573,1.83584,12000000.0
2008-02-22 22:01:00,1.83585,1.83585,1.83572,1.83573,19000000.0
2008-02-22 22:02:00,1.83529,1.83529,1.83483,1.83483,11000000.0
2008-02-22 22:03:00,1.83488,1.83561,1.83488,1.83543,33000000.0
2008-02-22 22:04:00,1.83569,1.83569,1.83509,1.83509,11000000.0
2008-02-22 22:05:00,1.83516,1.83516,1.83471,1.83471,16000000.0
2008-02-22 22:06:00,1.83485,1.83488,1.8347,1.8347,8000000.0
2008-02-22 22:07:00,1.83474,1.83479,1.83471,1.83471,15000000.0
2008-02-22 22:08:00,1.83472,1.8348,1.83468,1.8348,30000000.0
2008-02-22 22:09:00,1.83479,1.83507,1.83479,1.83507,13000000.0
2008-02-22 22:10:00,1.83493,1.83493,1.83454,1.83473,8000000.0
2008-02-22 22:11:00,1.83464,1.8347,1.83464,1.83467,11000000.0
2008-02-22 22:12:00,1.83465,1.83472,1.83463,1.8347,15000000.0
2008-02-22 22:13:00,1.83469,1.8347,1.83466,1.8347,10000000.0
2008-02-22 22:14:00,1.8346,1.83461,1.83451,1.83451,13000000.0
2008-02-22 22:15:00,1.83454,1.83458,1.83446,1.83458,9000000.0
2008-02-22 22:16:00,1.83456,1.83528,1.83456,1.83528,8000000.0
2008-02-22 22:17:00,1.83522,1.83522,1.83505,1.83505,16000000.0
2008-02-22 22:18:00,1.83491,1.83494,1.83487,1.83487,9000000.0
2008-02-22 22:19:00,1.83505,1.83511,1.83493,1.83501,9000000.0
2008-02-22 22:20:00,1.835,1.83524,1.83461,1.83524,7000000.0
2008-02-22 22:21:00,1.83525,1.83545,1.83525,1.83543,11000000.0
2008-02-22 22:22:00,1.83557,1.83562,1.83555,1.8356,11000000.0
2008-02-22 22:23:00,1.83573,1.83573,1.83555,1.83557,15000000.0
2008-02-22 22:24:00,1.83545,1.83562,1.8354,1.8354,10000000.0
2008-02-22 22:25:00,1.83522,1.83529,1.8352,1.83529,8000000.0
2008-02-22 22:26:00,1.83545,1.83552,1.83537,1.83549,6000000.0
2008-02-22 22:27:00,1.83533,1.83535,1.8353,1.83532,10000000.0
2008-02-22 22:28:00,1.83525,1.8353,1.83525,1.8353,6000000.0
2008-02-22 22:29:00,1.83525,1.83533,1.83525,1.83526,7000000.0
2008-02-22 22:30:00,1.83465,1.83496,1.83456,1.83496,11000000.0
2008-02-22 22:31:00,1.8356,1.83565,1.83529,1.83529,22000000.0
2008-02-22 22:32:00,1.83474,1.83551,1.83474,1.83551,7000000.0
2008-02-22 22:33:00,1.83533,1.83534,1.83488,1.83488,38000000.0
2008-02-22 22:34:00,1.83507,1.83542,1.83498,1.83498,47000000.0
2008-02-22 22:35:00,1.83507,1.83507,1.83428,1.83428,27000000.0
2008-02-22 22:36:00,1.83435,1.8346,1.83428,1.8345,7000000.0
2008-02-22 22:37:00,1.83393,1.83393,1.83348,1.83376,28000000.0
2008-02-22 22:38:00,1.83416,1.83472,1.83416,1.83469,15000000.0
2008-02-22 22:39:00,1.83476,1.83481,1.83455,1.83458,11000000.0
2008-02-22 22:40:00,1.83445,1.83446,1.83434,1.83434,9000000.0
2008-02-22 22:41:00,1.83443,1.83448,1.83384,1.83384,16000000.0
2008-02-22 22:42:00,1.83378,1.83383,1.8336,1.8336,9000000.0
2008-02-22 22:43:00,1.83365,1.83366,1.83359,1.8336,11000000.0
2008-02-22 22:44:00,1.83358,1.83395,1.83356,1.83395,8000000.0
2008-02-22 22:45:00,1.83401,1.83403,1.83395,1.83395,12000000.0
2008-02-22 22:46:00,1.83398,1.83407,1.83374,1.83374,9000000.0
2008-02-22 22:47:00,1.83361,1.83361,1.83329,1.83349,16000000.0
2008-02-22 22:48:00,1.8333,1.83361,1.83328,1.83328,11000000.0
2008-02-22 22:49:00,1.8331,1.8331,1.83264,1.83264,12000000.0
2008-02-22 22:50:00,1.8323,1.83242,1.8323,1.83239,16000000.0
2008-02-22 22:51:00,1.83258,1.83261,1.83224,1.83224,10000000.0
2008-02-22 22:52:00,1.8331,1.83315,1.83293,1.83315,10000000.0
2008-02-22 22:53:00,1.83388,1.83394,1.83333,1.83334,8000000.0
2008-02-22 22:54:00,1.83316,1.83316,1.83188,1.83188,7000000.0
2008-02-22 22:55:00,1.8312,1.83198,1.8312,1.83198,9000000.0
2008-02-22 22:56:00,1.83213,1.83221,1.83189,1.83221,8000000.0
2008-02-22 22:57:00,1.83228,1.83351,1.83228,1.83351,7000000.0
2008-02-22 22:58:00,1.8341,1.83437,1.8341,1.83427,7000000.0
2008-02-22 22:59:00,1.83442,1.83458,1.83406,1.83406,9000000.0
2008-02-22 23:00:00,1.8335,1.83383,1.8335,1.83376,12000000.0
2008-02-22 23:01:00,1.83373,1.83373,1.83254,1.83297,9000000.0
2008-02-22 23:02:00,1.8327,1.8327,1.83209,1.83209,7000000.0
2008-02-22 23:03:00,1.83161,1.83161,1.83038,1.83055,12000000.0
2008-02-22 23:04:00,1.83103,1.83171,1.83103,1.83162,6000000.0
2008-02-22 23:05:00,1.83157,1.83168,1.83155,1.83168,11000000.0
2008-02-22 23:06:00,1.83163,1.83163,1.83088,1.83088,8000000.0
2008-02-22 23:07:00,1.83036,1.83045,1.83031,1.83036,8000000.0
2008-02-22 23:08:00,1.83015,1.83116,1.83015,1.83116,15000000.0
2008-02-22 23:09:00,1.83221,1.83319,1.83221,1.83239,7000000.0
2008-02-22 23:10:00,1.83138,1.83138,1.83035,1.83049,8000000.0
2008-02-22 23:11:00,1.83105,1.8311,1.83098,1.83099,8000000.0
2008-02-22 23:12:00,1.83166,1.83199,1.83166,1.83194,8000000.0
2008-02-22 23:13:00,1.83163,1.8318,1.83117,1.83117,7000000.0
2008-02-22 23:14:00,1.83117,1.83199,1.83117,1.83199,9000000.0
2008-02-22 23:15:00,1.8319,1.83196,1.8318,1.8318,8000000.0
2008-02-22 23:16:00,1.83194,1.83239,1.83194,1.83223,9000000.0
2008-02-22 23:17:00,1.83194,1.83203,1.83193,1.83203,11000000.0
2008-02-22 23:18:00,1.83229,1.83231,1.83217,1.8322,9000000.0
2008-02-22 23:19:00,1.83237,1.83253,1.83207,1.83253,9000000.0
2008-02-22 23:20:00,1.83248,1.83274,1.83248,1.83269,8000000.0
2008-02-22 23:21:00,1.83285,1.83292,1.83276,1.83284,7000000.0
2008-02-22 23:22:00,1.83266,1.83271,1.83226,1.83226,7000000.0
2008-02-22 23:24:00,1.8323,1.83278,1.8323,1.83278,9000000.0
2008-02-22 23:25:00,1.83287,1.83287,1.83249,1.83249,10000000.0
2008-02-22 23:26:00,1.83249,1.8326,1.83245,1.83256,7000000.0
2008-02-22 23:27:00,1.83256,1.83263,1.83249,1.83262,8000000.0
2008-02-22 23:28:00,1.83251,1.83253,1.83238,1.83238,8000000.0
2008-02-22 23:29:00,1.83238,1.83243,1.83228,1.83235,25000000.0
2008-02-22 23:30:00,1.83218,1.83228,1.83218,1.83224,16000000.0
2008-02-22 23:31:00,1.83235,1.83303,1.83235,1.83303,14000000.0
2008-02-22 23:32:00,1.83311,1.83311,1.83252,1.83252,9000000.0
2008-02-22 23:33:00,1.83242,1.83249,1.83242,1.83246,8000000.0
2008-02-22 23:34:00,1.8325,1.8325,1.8324,1.83242,9000000.0
2008-02-22 23:35:00,1.83232,1.83232,1.8322,1.83221,12000000.0
2008-02-22 23:36:00,1.83215,1.83215,1.83172,1.8318,9000000.0
2008-02-22 23:37:00,1.8316,1.83174,1.83157,1.83168,8000000.0
2008-02-22 23:38:00,1.83157,1.83162,1.83096,1.83096,8000000.0
2008-02-22 23:39:00,1.83094,1.83136,1.83093,1.83135,11000000.0
2008-02-22 23:40:00,1.83158,1.83215,1.83158,1.83188,21000000.0
2008-02-22 23:41:00,1.83228,1.83228,1.83208,1.83213,8000000.0
2008-02-22 23:42:00,1.83216,1.83217,1.832,1.832,19000000.0
2008-02-22 23:43:00,1.83135,1.83166,1.83103,1.83166,8000000.0
2008-02-22 23:44:00,1.83164,1.83169,1.83157,1.83157,8000000.0
2008-02-22 23:45:00,1.83168,1.83182,1.83168,1.8318,7000000.0
2008-02-22 23:46:00,1.83146,1.83149,1.8314,1.8314,8000000.0
2008-02-22 23:47:00,1.83168,1.8319,1.83168,1.83183,11000000.0
2008-02-22 23:48:00,1.8319,1.8319,1.83155,1.83155,8000000.0
2008-02-22 23:49:00,1.83137,1.83144,1.83126,1.83128,9000000.0
2008-02-22 23:50:00,1.83135,1.83148,1.83125,1.83125,8000000.0
2008-02-22 23:51:00,1.83151,1.83169,1.83151,1.83168,10000000.0
2008-02-22 23:52:00,1.8316,1.8316,1.83131,1.83144,7000000.0
2008-02-22 23:54:00,1.8314,1.83187,1.83136,1.83147,7000000.0
2008-02-22 23:55:00,1.83148,1.8315,1.83143,1.8315,9000000.0
2008-02-22 23:56:00,1.83111,1.83132,1.83096,1.83104,12000000.0
2008-02-22 23:57:00,1.8315,1.83256,1.8315,1.83256,25000000.0
2008-02-22 23:58:00,1.83269,1.8328,1.83258,1.83258,8000000.0
2008-02-22 23:59:00,1.8327,1.8327,1.83225,1.83237,18000000.0
2008-02-25 00:00:00,1.83617,1.83617,1.8355,1.8355,7000000.0
2008-02-25 00:01:00,1.83546,1.83674,1.83546,1.83669,8000000.0
2008-02-25 00:02:00,1.8364,1.8364,1.83607,1.83608,9000000.0
2008-02-25 00:03:00,1.8355,1.8355,1.8355,1.8355,10000000.0
2008-02-25 00:04:00,1.83606,1.83679,1.83585,1.83679,10000000.0
2008-02-25 00:05:00,1.83701,1.83701,1.83588,1.83634,9000000.0
2008-02-25 00:06:00,1.83574,1.83624,1.83483,1.83617,8000000.0
2008-02-25 00:07:00,1.83623,1.83686,1.83623,1.83686,9000000.0
2008-02-25 00:08:00,1.83663,1.83663,1.83609,1.83638,8000000.0
2008-02-25 00:09:00,1.83631,1.83634,1.83602,1.83622,9000000.0
2008-02-25 00:10:00,1.83651,1.83651,1.83601,1.83601,23000000.0
2008-02-25 00:11:00,1.83586,1.83615,1.83575,1.83584,11000000.0
2008-02-25 00:12:00,1.8362,1.8362,1.83547,1.83547,9000000.0
2008-02-25 00:13:00,1.83563,1.8358,1.8356,1.83562,8000000.0
2008-02-25 00:14:00,1.83592,1.83615,1.83577,1.83615,7000000.0
2008-02-25 00:15:00,1.83574,1.83597,1.83553,1.83553,7000000.0
2008-02-25 00:16:00,1.83569,1.83569,1.8353,1.83555,9000000.0
2008-02-25 00:17:00,1.83532,1.83583,1.83532,1.83547,7000000.0
2008-02-25 00:18:00,1.83592,1.83593,1.83588,1.83588,8000000.0
2008-02-25 00:19:00,1.83563,1.83579,1.83559,1.83559,11000000.0
2008-02-25 00:20:00,1.83578,1.83578,1.83567,1.83567,2000000.0
2008-02-25 00:21:00,1.8372,1.8374,1.8372,1.8374,8000000.0
2008-02-25 00:22:00,1.83615,1.83628,1.83612,1.83612,8000000.0
2008-02-25 00:23:00,1.83599,1.83618,1.83581,1.83611,7000000.0
2008-02-25 00:24:00,1.83626,1.83626,1.836,1.836,8000000.0
2008-02-25 00:25:00,1.836,1.83604,1.83578,1.83581,11000000.0
2008-02-25 00:26:00,1.83668,1.83668,1.836,1.83624,7000000.0
2008-02-25 00:27:00,1.83618,1.83618,1.83576,1.83576,10000000.0
2008-02-25 00:28:00,1.83616,1.83705,1.83616,1.83683,8000000.0
2008-02-25 00:29:00,1.83668,1.83692,1.83645,1.83645,10000000.0
2008-02-25 00:30:00,1.83675,1.83726,1.83648,1.83726,6000000.0
2008-02-25 00:31:00,1.8369,1.83698,1.83659,1.83675,7000000.0
2008-02-25 00:32:00,1.83717,1.83717,1.83699,1.837,7000000.0
2008-02-25 00:33:00,1.83708,1.83727,1.8369,1.83711,9000000.0
2008-02-25 00:34:00,1.83348,1.8377,1.83348,1.8377,23000000.0
2008-02-25 00:35:00,1.83803,1.83806,1.83797,1.83797,7000000.0
2008-02-25 00:36:00,1.83802,1.83807,1.83795,1.838,9000000.0
2008-02-25 00:37:00,1.83584,1.83762,1.83584,1.83762,8000000.0
2008-02-25 00:38:00,1.83791,1.83791,1.83772,1.83781,7000000.0
2008-02-25 00:39:00,1.8395,1.8396,1.8395,1.8396,7000000.0
2008-02-25 00:40:00,1.83762,1.83762,1.83737,1.83748,7000000.0
2008-02-25 00:41:00,1.83774,1.83774,1.83736,1.83741,10000000.0
2008-02-25 00:42:00,1.83723,1.83739,1.83703,1.83737,8000000.0
2008-02-25 00:43:00,1.83734,1.83734,1.83641,1.83641,5000000.0
2008-02-25 00:44:00,1.83612,1.83687,1.83596,1.83667,11000000.0
2008-02-25 00:45:00,1.83674,1.83705,1.83671,1.837,16000000.0
2008-02-25 00:46:00,1.83709,1.83709,1.83694,1.83699,10000000.0
2008-02-25 00:47:00,1.8365,1.8365,1.83582,1.8359,7000000.0
2008-02-25 00:48:00,1.83598,1.83614,1.83591,1.83614,8000000.0
2008-02-25 00:49:00,1.83611,1.83612,1.8359,1.83605,10000000.0
2008-02-25 00:50:00,1.83599,1.83601,1.83587,1.83587,10000000.0
2008-02-25 00:51:00,1.83589,1.83606,1.83586,1.83606,8000000.0
2008-02-25 00:52:00,1.83597,1.83597,1.83552,1.83552,7000000.0
2008-02-25 00:53:00,1.83562,1.83584,1.83562,1.83579,11000000.0
2008-02-25 00:54:00,1.83598,1.83605,1.83586,1.83591,10000000.0
2008-02-25 00:55:00,1.83595,1.83633,1.83595,1.83633,7000000.0
2008-02-25 00:56:00,1.83637,1.83637,1.83612,1.83615,11000000.0
2008-02-25 00:57:00,1.8387,1.8387,1.8386,1.8386,10000000.0
2008-02-25 00:58:00,1.83621,1.83623,1.83617,1.8362,10000000.0
2008-02-25 00:59:00,1.83597,1.83607,1.83593,1.83593,7000000.0
2008-02-25 01:00:00,1.83621,1.83647,1.83621,1.83647,19000000.0
2008-02-25 01:01:00,1.8362,1.8362,1.83584,1.83594,12000000.0
2008-02-25 01:02:00,1.83592,1.83608,1.8354,1.83551,8000000.0
2008-02-25 01:03:00,1.83508,1.83521,1.83491,1.835,7000000.0
2008-02-25 01:04:00,1.83497,1.8352,1.83492,1.83501,8000000.0
2008-02-25 01:05:00,1.83525,1.83568,1.83525,1.83568,7000000.0
2008-02-25 01:06:00,1.83588,1.83598,1.83582,1.83598,8000000.0
2008-02-25 01:07:00,1.83598,1.83611,1.83574,1.83611,10000000.0
2008-02-25 01:08:00,1.83611,1.83649,1.83611,1.83645,10000000.0
2008-02-25 01:09:00,1.83675,1.83675,1.83651,1.83653,8000000.0
2008-02-25 01:10:00,1.83644,1.83644,1.83617,1.83623,10000000.0
2008-02-25 01:11:00,1.8365,1.83664,1.83647,1.83657,11000000.0
2008-02-25 01:12:00,1.83672,1.83683,1.83672,1.83676,8000000.0
2008-02-25 01:13:00,1.83676,1.83687,1.83673,1.83673,8000000.0
2008-02-25 01:14:00,1.83675,1.83688,1.83668,1.83678,10000000.0
2008-02-25 01:15:00,1.83674,1.8369,1.83672,1.83689,10000000.0
2008-02-25 01:16:00,1.83693,1.83705,1.83687,1.83705,8000000.0
2008-02-25 01:17:00,1.83763,1.83763,1.83725,1.83725,11000000.0
2008-02-25 01:18:00,1.83757,1.83757,1.83739,1.83743,5000000.0
2008-02-25 01:19:00,1.83711,1.83717,1.83645,1.83671,11000000.0
2008-02-25 01:20:00,1.8373,1.83741,1.8373,1.83741,13000000.0
2008-02-25 01:21:00,1.83688,1.83688,1.83647,1.83654,7000000.0
2008-02-25 01:22:00,1.83753,1.83783,1.83753,1.83783,3000000.0
2008-02-25 01:23:00,1.83832,1.8384,1.83826,1.83828,8000000.0
2008-02-25 01:24:00,1.83823,1.83863,1.83811,1.83863,7000000.0
2008-02-25 01:25:00,1.83863,1.83863,1.83833,1.83855,9000000.0
2008-02-25 01:26:00,1.83855,1.83875,1.83855,1.83875,14000000.0
2008-02-25 01:27:00,1.83868,1.83868,1.83805,1.83805,15000000.0
2008-02-25 01:28:00,1.83812,1.83825,1.83803,1.83825,9000000.0
2008-02-25 01:29:00,1.83831,1.83856,1.83825,1.83856,10000000.0
2008-02-25 01:30:00,1.83887,1.8389,1.8388,1.83882,10000000.0
2008-02-25 01:31:00,1.83886,1.83903,1.83886,1.83903,7000000.0
2008-02-25 01:32:00,1.8388,1.8388,1.83867,1.83877,18000000.0
2008-02-25 01:33:00,1.83904,1.83911,1.83904,1.83908,20000000.0
2008-02-25 01:34:00,1.83892,1.83892,1.83856,1.83856,16000000.0
2008-02-25 01:35:00,1.83849,1.83865,1.83845,1.83855,8000000.0
2008-02-25 01:36:00,1.8388,1.8388,1.83857,1.83878,9000000.0
2008-02-25 01:37:00,1.83896,1.83952,1.83896,1.83947,7000000.0
2008-02-25 01:38:00,1.83926,1.83926,1.83882,1.83882,12000000.0
2008-02-25 01:39:00,1.83901,1.8395,1.83901,1.8395,12000000.0
2008-02-25 01:40:00,1.83957,1.83958,1.83939,1.83939,7000000.0
2008-02-25 01:41:00,1.83869,1.83869,1.83841,1.83862,11000000.0
2008-02-25 01:42:00,1.8386,1.83868,1.83858,1.83866,7000000.0
2008-02-25 01:43:00,1.83863,1.83865,1.83841,1.83846,8000000.0
2008-02-25 01:44:00,1.83781,1.8381,1.83758,1.8381,7000000.0
2008-02-25 01:45:00,1.83837,1.83837,1.83768,1.83768,7000000.0
2008-02-25 01:46:00,1.8382,1.8382,1.83767,1.83791,7000000.0
2008-02-25 01:47:00,1.8375,1.8375,1.8375,1.8375,7000000.0
2008-02-25 01:48:00,1.83832,1.83845,1.83832,1.83837,7000000.0
2008-02-25 01:49:00,1.83829,1.83829,1.83812,1.83812,8000000.0
2008-02-25 01:50:00,1.83828,1.83828,1.83809,1.83818,10000000.0
2008-02-25 01:51:00,1.83824,1.83835,1.83801,1.83801,16000000.0
2008-02-25 01:52:00,1.83795,1.83841,1.83795,1.83841,13000000.0
2008-02-25 01:53:00,1.83852,1.83855,1.83851,1.83855,7000000.0
2008-02-25 01:54:00,1.83855,1.83855,1.83846,1.83853,9000000.0
2008-02-25 01:55:00,1.83851,1.83864,1.8385,1.8385,12000000.0
2008-02-25 01:56:00,1.83852,1.83859,1.83851,1.83859,17000000.0
2008-02-25 01:57:00,1.83847,1.83854,1.83837,1.83839,13000000.0
2008-02-25 01:58:00,1.8381,1.83815,1.83796,1.83815,10000000.0
2008-02-25 01:59:00,1.83774,1.83774,1.83748,1.83748,7000000.0
2008-02-25 02:00:00,1.83746,1.83762,1.83743,1.83762,7000000.0
2008-02-25 02:01:00,1.8377,1.8377,1.83738,1.8375,10000000.0
2008-02-25 02:02:00,1.83758,1.83767,1.83753,1.83763,13000000.0
2008-02-25 02:03:00,1.837,1.837,1.83657,1.83657,17000000.0
2008-02-25 02:04:00,1.83759,1.83759,1.83698,1.8371,12000000.0
2008-02-25 02:05:00,1.83768,1.83771,1.83762,1.8377,9000000.0
2008-02-25 02:06:00,1.83774,1.83792,1.83774,1.83792,7000000.0
2008-02-25 02:07:00,1.83798,1.83813,1.83798,1.83809,13000000.0
2008-02-25 02:08:00,1.83812,1.83812,1.83796,1.83798,16000000.0
2008-02-25 02:09:00,1.83787,1.83787,1.83715,1.83715,10000000.0
2008-02-25 02:10:00,1.83705,1.83713,1.83702,1.83708,8000000.0
2008-02-25 02:11:00,1.83694,1.83705,1.83691,1.83694,7000000.0
2008-02-25 02:12:00,1.83702,1.83716,1.837,1.83709,14000000.0
2008-02-25 02:13:00,1.83704,1.83704,1.83688,1.83696,7000000.0
2008-02-25 02:14:00,1.83704,1.83745,1.83704,1.83745,7000000.0
2008-02-25 02:15:00,1.8377,1.83771,1.83764,1.83771,7000000.0
2008-02-25 02:16:00,1.83755,1.8376,1.83735,1.8376,8000000.0
2008-02-25 02:17:00,1.83734,1.83734,1.83667,1.83667,7000000.0
2008-02-25 02:18:00,1.83773,1.83774,1.83765,1.83765,11000000.0
2008-02-25 02:19:00,1.83706,1.83715,1.83687,1.83708,7000000.0
2008-02-25 02:20:00,1.83719,1.83719,1.8367,1.8367,12000000.0
2008-02-25 02:21:00,1.83738,1.83738,1.83723,1.83737,12000000.0
2008-02-25 02:22:00,1.83737,1.83737,1.83705,1.83716,7000000.0
2008-02-25 02:23:00,1.83682,1.83691,1.83625,1.83625,9000000.0
2008-02-25 02:24:00,1.83687,1.83698,1.83672,1.83676,8000000.0
2008-02-25 02:25:00,1.83646,1.83664,1.83646,1.83664,16000000.0
2008-02-25 02:26:00,1.83659,1.83659,1.83643,1.83657,20000000.0
2008-02-25 02:27:00,1.83665,1.83708,1.83665,1.83708,18000000.0
2008-02-25 02:28:00,1.83712,1.83723,1.83708,1.83713,7000000.0
2008-02-25 02:29:00,1.83709,1.83719,1.83709,1.83718,10000000.0
2008-02-25 02:30:00,1.8372,1.83726,1.837,1.83724,10000000.0
2008-02-25 02:31:00,1.83724,1.83724,1.83696,1.83698,9000000.0
2008-02-25 02:32:00,1.83715,1.83761,1.83715,1.83761,15000000.0
2008-02-25 02:33:00,1.83767,1.83789,1.83754,1.83789,14000000.0
2008-02-25 02:34:00,1.83796,1.83796,1.83734,1.8376,9000000.0
2008-02-25 02:35:00,1.83823,1.83856,1.83823,1.83856,7000000.0
2008-02-25 02:36:00,1.83861,1.83861,1.83834,1.83841,8000000.0
2008-02-25 02:37:00,1.8344,1.8344,1.8342,1.8342,7000000.0
2008-02-25 02:38:00,1.83836,1.83836,1.83824,1.83835,7000000.0
2008-02-25 02:39:00,1.83741,1.8379,1.83741,1.83748,13000000.0
2008-02-25 02:40:00,1.83831,1.83831,1.83814,1.83814,11000000.0
2008-02-25 02:41:00,1.8341,1.8341,1.834,1.834,11000000.0
2008-02-25 02:42:00,1.83778,1.83801,1.83763,1.83763,11000000.0
2008-02-25 02:43:00,1.83759,1.83765,1.83742,1.83742,8000000.0
2008-02-25 02:44:00,1.83731,1.83731,1.83713,1.83722,10000000.0
2008-02-25 02:45:00,1.83728,1.83741,1.83723,1.83725,10000000.0
2008-02-25 02:46:00,1.83721,1.83733,1.83721,1.83725,8000000.0
2008-02-25 02:47:00,1.8373,1.83731,1.83725,1.8373,8000000.0
2008-02-25 02:48:00,1.83718,1.83724,1.83693,1.83694,11000000.0
2008-02-25 02:49:00,1.83677,1.83728,1.83671,1.83728,10000000.0
2008-02-25 02:50:00,1.83725,1.83725,1.83674,1.83685,8000000.0
2008-02-25 02:51:00,1.83683,1.83683,1.83592,1.83592,10000000.0
2008-02-25 02:52:00,1.83613,1.83613,1.83535,1.83535,10000000.0
2008-02-25 02:53:00,1.83543,1.83601,1.83543,1.83601,8000000.0
2008-02-25 02:54:00,1.83598,1.83598,1.83564,1.83564,7000000.0
2008-02-25 02:55:00,1.83575,1.83592,1.83562,1.83562,8000000.0
2008-02-25 02:56:00,1.83532,1.83597,1.83532,1.83597,7000000.0
2008-02-25 02:57:00,1.83611,1.83657,1.83611,1.83622,8000000.0
2008-02-25 02:58:00,1.83621,1.83634,1.83602,1.8363,12000000.0
2008-02-25 02:59:00,1.83628,1.83632,1.83611,1.83611,19000000.0
2008-02-25 03:00:00,1.83599,1.83636,1.83583,1.83636,7000000.0
2008-02-25 03:01:00,1.83627,1.83655,1.83627,1.83655,10000000.0
2008-02-25 03:02:00,1.83646,1.83653,1.83646,1.8365,8000000.0
2008-02-25 03:03:00,1.83654,1.83661,1.83643,1.83661,11000000.0
2008-02-25 03:04:00,1.8364,1.8364,1.83627,1.8364,7000000.0
2008-02-25 03:05:00,1.8367,1.83707,1.8367,1.83707,10000000.0
2008-02-25 03:06:00,1.8367,1.8368,1.83663,1.83665,11000000.0
2008-02-25 03:07:00,1.83661,1.83682,1.83661,1.83682,7000000.0
2008-02-25 03:08:00,1.83678,1.83678,1.83665,1.8367,8000000.0
2008-02-25 03:09:00,1.83618,1.83618,1.83587,1.83598,10000000.0
2008-02-25 03:10:00,1.83649,1.83649,1.83617,1.83622,10000000.0
2008-02-25 03:11:00,1.83596,1.83596,1.8358,1.83588,8000000.0
2008-02-25 03:12:00,1.83584,1.83584,1.83573,1.83577,7000000.0
2008-02-25 03:13:00,1.83584,1.83584,1.83562,1.83566,10000000.0
2008-02-25 03:14:00,1.83533,1.83533,1.83488,1.83488,16000000.0
2008-02-25 03:15:00,1.8355,1.83578,1.83507,1.83565,11000000.0
2008-02-25 03:16:00,1.83563,1.83567,1.83558,1.83567,5000000.0
2008-02-25 03:17:00,1.83577,1.83628,1.83577,1.83628,8000000.0
2008-02-25 03:18:00,1.83636,1.83636,1.83607,1.83633,10000000.0
2008-02-25 03:19:00,1.83634,1.83634,1.83581,1.83581,7000000.0
2008-02-25 03:20:00,1.83553,1.83553,1.83506,1.83506,7000000.0
2008-02-25 03:21:00,1.83461,1.8349,1.83461,1.8349,7000000.0
2008-02-25 03:22:00,1.83471,1.83471,1.83277,1.83277,8000000.0
2008-02-25 03:23:00,1.83466,1.83471,1.8346,1.83465,9000000.0
2008-02-25 03:24:00,1.83439,1.83439,1.83419,1.83419,7000000.0
2008-02-25 03:25:00,1.8349,1.83492,1.83475,1.83492,23000000.0
2008-02-25 03:26:00,1.83501,1.83513,1.83498,1.835,9000000.0
2008-02-25 03:27:00,1.83483,1.83486,1.83459,1.8346,7000000.0
2008-02-25 03:28:00,1.83455,1.83488,1.83455,1.83488,7000000.0
2008-02-25 03:29:00,1.8349,1.8353,1.8349,1.8353,10000000.0
2008-02-25 03:30:00,1.83458,1.8348,1.83448,1.83448,10000000.0
2008-02-25 03:31:00,1.83465,1.83485,1.8345,1.8345,8000000.0
2008-02-25 03:32:00,1.83488,1.83488,1.83395,1.83423,10000000.0
2008-02-25 03:33:00,1.83477,1.83512,1.83471,1.83512,7000000.0
2008-02-25 03:34:00,1.8347,1.8347,1.83454,1.83455,11000000.0
2008-02-25 03:35:00,1.8345,1.83463,1.83439,1.83439,8000000.0
2008-02-25 03:36:00,1.83454,1.83464,1.83448,1.8345,7000000.0
2008-02-25 03:37:00,1.8343,1.83433,1.83399,1.83399,8000000.0
2008-02-25 03:38:00,1.83415,1.83415,1.83331,1.83366,8000000.0
2008-02-25 03:40:00,1.83403,1.83403,1.83383,1.83387,11000000.0
2008-02-25 03:41:00,1.83364,1.83383,1.83364,1.83383,8000000.0
2008-02-25 03:42:00,1.83398,1.83398,1.83356,1.83356,7000000.0
2008-02-25 03:43:00,1.83307,1.83307,1.83272,1.833,9000000.0
2008-02-25 03:44:00,1.83336,1.83336,1.83304,1.83308,7000000.0
2008-02-25 03:45:00,1.83338,1.83338,1.83283,1.83283,7000000.0
2008-02-25 03:46:00,1.83292,1.8331,1.8329,1.83293,8000000.0
2008-02-25 03:47:00,1.83288,1.8334,1.83288,1.8334,9000000.0
2008-02-25 03:48:00,1.83347,1.83363,1.83337,1.8336,11000000.0
2008-02-25 03:49:00,1.83354,1.83373,1.83354,1.83365,23000000.0
2008-02-25 03:50:00,1.83393,1.83413,1.83393,1.834,9000000.0
2008-02-25 03:51:00,1.83328,1.83328,1.83287,1.83287,8000000.0
2008-02-25 03:52:00,1.83418,1.83431,1.83401,1.83424,9000000.0
2008-02-25 03:53:00,1.83406,1.83406,1.83382,1.83394,8000000.0
2008-02-25 03:54:00,1.83405,1.83407,1.8337,1.83392,9000000.0
2008-02-25 03:55:00,1.83343,1.83343,1.83258,1.83258,10000000.0
2008-02-25 03:56:00,1.83244,1.8328,1.83244,1.8328,12000000.0
2008-02-25 03:57:00,1.83297,1.83361,1.83297,1.83361,9000000.0
2008-02-25 03:58:00,1.83371,1.83407,1.83371,1.83407,8000000.0
2008-02-25 03:59:00,1.83387,1.83411,1.83387,1.83391,7000000.0
2008-02-25 04:00:00,1.8337,1.8337,1.83326,1.83337,18000000.0
2008-02-25 04:01:00,1.8331,1.83331,1.8331,1.83324,8000000.0
2008-02-25 04:02:00,1.834,1.83408,1.8338,1.83403,25000000.0
2008-02-25 04:03:00,1.83323,1.83357,1.83314,1.83315,12000000.0
2008-02-25 04:04:00,1.83334,1.83368,1.83334,1.83368,9000000.0
2008-02-25 04:05:00,1.83376,1.83462,1.83372,1.83426,7000000.0
2008-02-25 04:06:00,1.8346,1.8346,1.83383,1.83445,10000000.0
2008-02-25 04:07:00,1.83453,1.83479,1.83453,1.83479,7000000.0
2008-02-25 04:08:00,1.83433,1.83433,1.8343,1.8343,10000000.0
2008-02-25 04:09:00,1.83487,1.83516,1.83487,1.83508,8000000.0
2008-02-25 04:10:00,1.83499,1.83556,1.83499,1.83531,9000000.0
2008-02-25 04:11:00,1.83524,1.83566,1.83524,1.83566,8000000.0
2008-02-25 04:12:00,1.83574,1.836,1.83574,1.83579,11000000.0
2008-02-25 04:13:00,1.83512,1.83518,1.8348,1.835,8000000.0
2008-02-25 04:14:00,1.83566,1.83566,1.83502,1.83525,7000000.0
2008-02-25 04:15:00,1.83562,1.83568,1.83552,1.83562,8000000.0
2008-02-25 04:16:00,1.83567,1.83578,1.83562,1.83578,8000000.0
2008-02-25 04:17:00,1.83577,1.83577,1.83544,1.83544,19000000.0
2008-02-25 04:18:00,1.83524,1.83524,1.8346,1.83508,8000000.0
2008-02-25 04:19:00,1.83509,1.83538,1.83506,1.83534,21000000.0
2008-02-25 04:20:00,1.83529,1.83538,1.83504,1.83514,11000000.0
2008-02-25 04:21:00,1.83505,1.83516,1.83493,1.83493,8000000.0
2008-02-25 04:22:00,1.83494,1.83505,1.8349,1.83491,8000000.0
2008-02-25 04:23:00,1.83495,1.83495,1.8346,1.83486,9000000.0
2008-02-25 04:24:00,1.8349,1.83508,1.8349,1.83508,12000000.0
2008-02-25 04:25:00,1.83506,1.83506,1.83486,1.83486,9000000.0
2008-02-25 04:26:00,1.83485,1.83502,1.83485,1.83502,8000000.0
2008-02-25 04:27:00,1.83494,1.83512,1.83494,1.83496,9000000.0
2008-02-25 04:28:00,1.83465,1.83468,1.8346,1.83465,14000000.0
2008-02-25 04:29:00,1.83478,1.83509,1.83478,1.83489,16000000.0
2008-02-25 04:30:00,1.83486,1.83492,1.83485,1.83487,25000000.0
2008-02-25 04:31:00,1.8348,1.8349,1.83475,1.83478,8000000.0
2008-02-25 04:32:00,1.83473,1.83476,1.8346,1.8347,8000000.0
2008-02-25 04:33:00,1.83407,1.83441,1.83388,1.83441,5000000.0
2008-02-25 04:34:00,1.83454,1.83455,1.83447,1.83451,10000000.0
2008-02-25 04:35:00,1.83421,1.83465,1.83421,1.83465,9000000.0
2008-02-25 04:36:00,1.83484,1.83484,1.83456,1.83457,7000000.0
2008-02-25 04:37:00,1.83417,1.83421,1.83404,1.83404,7000000.0
2008-02-25 04:38:00,1.83401,1.83401,1.83338,1.83382,7000000.0
2008-02-25 04:39:00,1.83409,1.83429,1.83409,1.8342,8000000.0
2008-02-25 04:40:00,1.83436,1.83443,1.83405,1.83442,9000000.0
2008-02-25 04:41:00,1.83426,1.83426,1.83396,1.834,9000000.0
2008-02-25 04:42:00,1.8341,1.83418,1.83407,1.83418,11000000.0
2008-02-25 04:43:00,1.83426,1.83426,1.83401,1.83401,9000000.0
2008-02-25 04:44:00,1.83384,1.83389,1.83382,1.83388,8000000.0
2008-02-25 04:45:00,1.8341,1.83438,1.83405,1.83425,9000000.0
2008-02-25 04:46:00,1.83393,1.83422,1.83393,1.83404,7000000.0
2008-02-25 04:47:00,1.83412,1.83423,1.83399,1.83422,8000000.0
2008-02-25 04:48:00,1.83417,1.83428,1.83405,1.83427,8000000.0
2008-02-25 04:49:00,1.83374,1.83384,1.83325,1.83325,8000000.0
2008-02-25 04:50:00,1.83435,1.83438,1.83432,1.83432,7000000.0
2008-02-25 04:51:00,1.83429,1.83429,1.83412,1.83418,15000000.0
2008-02-25 04:52:00,1.83427,1.83427,1.83415,1.83422,8000000.0
2008-02-25 04:53:00,1.83345,1.83348,1.83345,1.83347,8000000.0
2008-02-25 04:54:00,1.83423,1.83423,1.83346,1.83346,11000000.0
2008-02-25 04:55:00,1.8342,1.8342,1.83392,1.83404,6000000.0
2008-02-25 04:56:00,1.83386,1.83387,1.83374,1.83387,12000000.0
2008-02-25 04:57:00,1.83421,1.83421,1.83404,1.83404,7000000.0
2008-02-25 04:58:00,1.83391,1.83404,1.8339,1.83401,9000000.0
2008-02-25 04:59:00,1.8341,1.83423,1.83409,1.83409,12000000.0
2008-02-25 05:00:00,1.83404,1.83405,1.834,1.83402,9000000.0
2008-02-25 05:01:00,1.83395,1.83404,1.8339,1.83398,7000000.0
2008-02-25 05:02:00,1.83402,1.83402,1.83356,1.83356,7000000.0
2008-02-25 05:03:00,1.83382,1.8339,1.83382,1.8339,8000000.0
2008-02-25 05:04:00,1.83393,1.83393,1.83352,1.83352,9000000.0
2008-02-25 05:05:00,1.8336,1.83368,1.83263,1.83263,7000000.0
2008-02-25 05:06:00,1.83233,1.83304,1.83232,1.83304,8000000.0
2008-02-25 05:07:00,1.83312,1.8333,1.83312,1.8333,10000000.0
2008-02-25 05:08:00,1.83339,1.83354,1.83336,1.83345,10000000.0
2008-02-25 05:09:00,1.83346,1.83366,1.83343,1.83343,16000000.0
2008-02-25 05:10:00,1.83347,1.8337,1.83347,1.8337,12000000.0
2008-02-25 05:11:00,1.83371,1.8338,1.8337,1.83372,11000000.0
2008-02-25 05:12:00,1.83357,1.83357,1.83336,1.83336,16000000.0
2008-02-25 05:13:00,1.83336,1.83347,1.83331,1.83338,9000000.0
2008-02-25 05:14:00,1.83325,1.83325,1.83317,1.8332,12000000.0
2008-02-25 05:15:00,1.83332,1.83339,1.83332,1.83336,8000000.0
2008-02-25 05:16:00,1.83336,1.83339,1.83335,1.83338,11000000.0
2008-02-25 05:17:00,1.83332,1.83342,1.8331,1.8331,9000000.0
2008-02-25 05:18:00,1.83305,1.83323,1.83305,1.83317,16000000.0
2008-02-25 05:19:00,1.83326,1.83329,1.83324,1.83327,9000000.0
2008-02-25 05:20:00,1.83317,1.83324,1.83312,1.83312,11000000.0
2008-02-25 05:21:00,1.83301,1.83307,1.83301,1.83301,15000000.0
2008-02-25 05:22:00,1.83307,1.83325,1.833,1.83325,28000000.0
2008-02-25 05:23:00,1.83337,1.8334,1.83324,1.83324,7000000.0
2008-02-25 05:24:00,1.83285,1.83289,1.83263,1.83263,27000000.0
2008-02-25 05:25:00,1.83316,1.83318,1.83291,1.83311,47000000.0
2008-02-25 05:26:00,1.83319,1.83328,1.83276,1.83286,38000000.0
2008-02-25 05:27:00,1.83325,1.83331,1.83313,1.83315,7000000.0
2008-02-25 05:28:00,1.83315,1.83315,1.83308,1.8331,22000000.0
2008-02-25 05:29:00,1.83304,1.83313,1.83304,1.83309,11000000.0
2008-02-25 05:30:00,1.83314,1.83321,1.83314,1.83314,7000000.0
2008-02-25 05:31:00,1.83349,1.83349,1.8334,1.8334,6000000.0
2008-02-25 05:32:00,1.83336,1.8335,1.83336,1.83349,10000000.0
2008-02-25 05:33:00,1.83307,1.83367,1.83307,1.8336,6000000.0
2008-02-25 05:34:00,1.83355,1.83366,1.83353,1.83366,8000000.0
2008-02-25 05:35:00,1.83367,1.83397,1.83367,1.83396,10000000.0
2008-02-25 05:36:00,1.83397,1.83402,1.83386,1.83398,15000000.0
2008-02-25 05:37:00,1.83386,1.83386,1.83315,1.83339,11000000.0
2008-02-25 05:38:00,1.83394,1.83401,1.83393,1.83401,11000000.0
2008-02-25 05:39:00,1.83411,1.83411,1.83353,1.83387,7000000.0
2008-02-25 05:40:00,1.83356,1.8337,1.83313,1.83342,9000000.0
2008-02-25 05:41:00,1.83388,1.83395,1.83388,1.83392,9000000.0
2008-02-25 05:42:00,1.83398,1.83401,1.83397,1.83401,16000000.0
2008-02-25 05:43:00,1.83416,1.8343,1.83406,1.8341,8000000.0
2008-02-25 05:44:00,1.83405,1.83405,1.83338,1.83384,9000000.0
2008-02-25 05:45:00,1.83418,1.83454,1.83418,1.83454,13000000.0
2008-02-25 05:46:00,1.83463,1.83463,1.83393,1.83393,10000000.0
2008-02-25 05:47:00,1.83376,1.83376,1.83363,1.83363,15000000.0
2008-02-25 05:48:00,1.8337,1.83373,1.83368,1.83371,11000000.0
2008-02-25 05:49:00,1.83384,1.83405,1.83374,1.83405,8000000.0
2008-02-25 05:50:00,1.83399,1.83399,1.83381,1.83381,13000000.0
2008-02-25 05:51:00,1.83386,1.83402,1.83382,1.83382,30000000.0
2008-02-25 05:52:00,1.83377,1.83379,1.83348,1.83348,15000000.0
2008-02-25 05:53:00,1.83325,1.83325,1.8322,1.8322,8000000.0
2008-02-25 05:54:00,1.83186,1.83198,1.83186,1.83198,16000000.0
2008-02-25 05:55:00,1.83192,1.83222,1.83192,1.83222,11000000.0
2008-02-25 05:56:00,1.83212,1.83212,1.83198,1.83207,33000000.0
2008-02-25 05:57:00,1.83202,1.83233,1.83202,1.83233,11000000.0
2008-02-25 05:58:00,1.83217,1.83229,1.83203,1.83229,19000000.0
2008-02-25 05:59:00,1.83213,1.83225,1.83199,1.83223,12000000.0
2008-02-25 06:00:00,1.83229,1.83231,1.83127,1.83127,25000000.0
2008-02-25 06:01:00,1.8312,1.83204,1.8312,1.83201,16000000.0
2008-02-25 06:02:00,1.83199,1.83199,1.83153,1.83153,13000000.0
2008-02-25 06:03:00,1.83118,1.83129,1.83114,1.83124,7000000.0
2008-02-25 06:04:00,1.83146,1.83244,1.83146,1.83244,11000000.0
2008-02-25 06:05:00,1.8328,1.83288,1.8328,1.83285,9000000.0
2008-02-25 06:06:00,1.83243,1.83243,1.83153,1.83153,8000000.0
2008-02-25 06:07:00,1.8316,1.83189,1.8316,1.83189,10000000.0
2008-02-25 06:08:00,1.832,1.83215,1.83198,1.83215,8000000.0
2008-02-25 06:09:00,1.8319,1.83197,1.8319,1.83195,10000000.0
2008-02-25 06:10:00,1.83221,1.83236,1.83209,1.83236,8000000.0
2008-02-25 06:11:00,1.83167,1.83167,1.83134,1.83154,7000000.0
2008-02-25 06:12:00,1.83173,1.83175,1.8316,1.83175,10000000.0
2008-02-25 06:13:00,1.83229,1.83231,1.83225,1.83226,15000000.0
2008-02-25 06:14:00,1.83223,1.83223,1.832,1.8321,7000000.0
2008-02-25 06:15:00,1.83214,1.83218,1.83182,1.83218,18000000.0
2008-02-25 06:16:00,1.83249,1.8325,1.83238,1.83238,11000000.0
2008-02-25 06:17:00,1.8319,1.83244,1.8319,1.83244,7000000.0
2008-02-25 06:18:00,1.83253,1.83258,1.83238,1.83238,13000000.0
2008-02-25 06:19:00,1.83257,1.83263,1.83248,1.83249,12000000.0
2008-02-25 06:20:00,1.83229,1.83229,1.83177,1.83177,18000000.0
2008-02-25 06:21:00,1.83164,1.8319,1.83151,1.8319,26000000.0
2008-02-25 06:22:00,1.83198,1.83217,1.83193,1.83213,11000000.0
2008-02-25 06:23:00,1.83223,1.83249,1.83223,1.83244,11000000.0
2008-02-25 06:24:00,1.83251,1.83265,1.83245,1.83265,11000000.0
2008-02-25 06:25:00,1.83277,1.8332,1.83277,1.83317,10000000.0
2008-02-25 06:26:00,1.83322,1.83322,1.83314,1.83316,7000000.0
2008-02-25 06:27:00,1.83304,1.8331,1.83298,1.8331,8000000.0
2008-02-25 06:28:00,1.833,1.83311,1.833,1.83307,7000000.0
2008-02-25 06:29:00,1.8328,1.8328,1.83277,1.83277,9000000.0
2008-02-25 06:30:00,1.83301,1.83302,1.83254,1.83254,11000000.0
2008-02-25 06:31:00,1.83187,1.83242,1.83187,1.83219,20000000.0
2008-02-25 06:32:00,1.83248,1.83295,1.83248,1.83268,31000000.0
2008-02-25 06:33:00,1.83271,1.83289,1.83271,1.83289,17000000.0
2008-02-25 06:34:00,1.83286,1.83304,1.83273,1.83304,9000000.0
2008-02-25 06:35:00,1.83264,1.83271,1.83262,1.83271,8000000.0
2008-02-25 06:36:00,1.83276,1.83276,1.83255,1.83256,10000000.0
2008-02-25 06:37:00,1.83268,1.833,1.83268,1.833,7000000.0
2008-02-25 06:38:00,1.83314,1.83314,1.83269,1.8327,8000000.0
2008-02-25 06:39:00,1.83315,1.83332,1.83315,1.8333,12000000.0
2008-02-25 06:40:00,1.83348,1.83361,1.83348,1.8335,8000000.0
2008-02-25 06:41:00,1.8328,1.8328,1.8327,1.8327,7000000.0
2008-02-25 06:42:00,1.83336,1.83336,1.8332,1.83335,7000000.0
2008-02-25 06:43:00,1.83327,1.83336,1.83327,1.83336,9000000.0
2008-02-25 06:44:00,1.83305,1.83305,1.83247,1.83247,11000000.0
2008-02-25 06:45:00,1.83289,1.83299,1.83248,1.83248,8000000.0
2008-02-25 06:46:00,1.83321,1.83321,1.83283,1.83283,8000000.0
2008-02-25 06:47:00,1.83069,1.83265,1.83069,1.83265,6000000.0
2008-02-25 06:48:00,1.83288,1.83301,1.83288,1.833,8000000.0
2008-02-25 06:49:00,1.83305,1.83335,1.83305,1.83334,9000000.0
2008-02-25 06:50:00,1.83325,1.83325,1.83322,1.83323,9000000.0
2008-02-25 06:51:00,1.83328,1.83328,1.83295,1.83295,11000000.0
2008-02-25 06:52:00,1.8329,1.83301,1.8329,1.8329,7000000.0
2008-02-25 06:53:00,1.83309,1.83313,1.83305,1.83305,8000000.0
2008-02-25 06:54:00,1.83311,1.83323,1.83309,1.8332,11000000.0
2008-02-25 06:55:00,1.83308,1.83319,1.83308,1.83319,8000000.0
2008-02-25 06:56:00,1.83336,1.83336,1.83298,1.83298,13000000.0
2008-02-25 06:57:00,1.83323,1.83333,1.83323,1.83325,7000000.0
2008-02-25 06:58:00,1.83324,1.83324,1.83298,1.83298,16000000.0
2008-02-25 06:59:00,1.83294,1.83294,1.83279,1.83279,11000000.0
2008-02-25 07:00:00,1.83288,1.83296,1.83286,1.83292,8000000.0
2008-02-25 07:01:00,1.83282,1.83282,1.83265,1.83265,14000000.0
2008-02-25 07:02:00,1.8333,1.8333,1.83322,1.8333,18000000.0
2008-02-25 07:03:00,1.83251,1.83273,1.83251,1.83273,8000000.0
2008-02-25 07:04:00,1.8329,1.83297,1.83288,1.83297,8000000.0
2008-02-25 07:05:00,1.83306,1.83333,1.83306,1.83328,10000000.0
2008-02-25 07:06:00,1.83328,1.83328,1.83249,1.83271,8000000.0
2008-02-25 07:07:00,1.83281,1.83281,1.83241,1.83241,15000000.0
2008-02-25 07:08:00,1.83305,1.83315,1.83302,1.83315,18000000.0
2008-02-25 07:09:00,1.83266,1.83266,1.83246,1.83248,7000000.0
2008-02-25 07:10:00,1.8331,1.8331,1.83259,1.83305,18000000.0
2008-02-25 07:11:00,1.8306,1.8309,1.8306,1.8309,11000000.0
2008-02-25 07:12:00,1.83329,1.83337,1.83328,1.83336,11000000.0
2008-02-25 07:13:00,1.83349,1.8336,1.83349,1.83353,9000000.0
2008-02-25 07:14:00,1.83363,1.83368,1.83354,1.83367,12000000.0
2008-02-25 07:15:00,1.83372,1.83373,1.83362,1.83371,7000000.0
2008-02-25 07:16:00,1.83372,1.83372,1.83365,1.83372,12000000.0
2008-02-25 07:17:00,1.83362,1.83384,1.83362,1.83373,15000000.0
2008-02-25 07:18:00,1.83372,1.83375,1.83363,1.83368,8000000.0
2008-02-25 07:19:00,1.8299,1.8299,1.8299,1.8299,9000000.0
2008-02-25 07:20:00,1.83357,1.83358,1.83331,1.83331,9000000.0
2008-02-25 07:21:00,1.83332,1.8334,1.83324,1.83338,10000000.0
2008-02-25 07:22:00,1.83312,1.83312,1.83243,1.83243,7000000.0
2008-02-25 07:23:00,1.83233,1.83248,1.83233,1.83248,11000000.0
2008-02-25 07:24:00,1.8324,1.8324,1.83182,1.83187,23000000.0
2008-02-25 07:25:00,1.83249,1.8325,1.83225,1.83227,28000000.0
2008-02-25 07:26:00,1.83207,1.83207,1.8318,1.83182,14000000.0
2008-02-25 07:27:00,1.8311,1.8311,1.83091,1.83101,20000000.0
2008-02-25 07:28:00,1.83167,1.83167,1.83161,1.83162,17000000.0
2008-02-25 07:29:00,1.83163,1.83177,1.83155,1.83163,27000000.0
2008-02-25 07:30:00,1.83152,1.83178,1.83151,1.83164,20000000.0
2008-02-25 07:31:00,1.83167,1.83167,1.83144,1.83144,7000000.0
2008-02-25 07:32:00,1.83149,1.83161,1.83143,1.8316,11000000.0
2008-02-25 07:33:00,1.83159,1.83176,1.83155,1.83162,22000000.0
2008-02-25 07:34:00,1.83154,1.83166,1.83134,1.83134,16000000.0
2008-02-25 07:35:00,1.83132,1.83151,1.83122,1.83122,15000000.0
2008-02-25 07:36:00,1.83141,1.83144,1.83139,1.83139,8000000.0
2008-02-25 07:37:00,1.83145,1.83164,1.83145,1.83161,12000000.0
2008-02-25 07:38:00,1.83161,1.83189,1.83161,1.83189,7000000.0
2008-02-25 07:39:00,1.83204,1.83209,1.83189,1.83195,14000000.0
2008-02-25 07:40:00,1.83196,1.83212,1.83196,1.83196,9000000.0
2008-02-25 07:41:00,1.83177,1.83196,1.83165,1.83165,24000000.0
2008-02-25 07:42:00,1.83151,1.8317,1.8315,1.83165,17000000.0
2008-02-25 07:43:00,1.83116,1.83116,1.83095,1.8311,22000000.0
2008-02-25 07:44:00,1.83176,1.8318,1.8317,1.83172,10000000.0
2008-02-25 07:45:00,1.83095,1.83127,1.83095,1.83127,15000000.0
2008-02-25 07:46:00,1.83158,1.83174,1.83147,1.83174,17000000.0
2008-02-25 07:47:00,1.83183,1.83196,1.83182,1.83189,15000000.0
2008-02-25 07:48:00,1.83165,1.83171,1.83115,1.83153,10000000.0
2008-02-25 07:49:00,1.8317,1.8317,1.8315,1.8315,17000000.0
2008-02-25 07:50:00,1.83163,1.83168,1.8316,1.83163,17000000.0
2008-02-25 07:51:00,1.83177,1.83179,1.83146,1.83146,15000000.0
2008-02-25 07:52:00,1.83149,1.83177,1.83149,1.83157,29000000.0
2008-02-25 07:53:00,1.83152,1.83156,1.83143,1.83148,13000000.0
2008-02-25 07:54:00,1.83142,1.83142,1.83119,1.83128,23000000.0
2008-02-25 07:55:00,1.8313,1.83145,1.83122,1.83127,27000000.0
2008-02-25 07:56:00,1.83128,1.83128,1.83104,1.83121,18000000.0
2008-02-25 07:57:00,1.83116,1.83116,1.83056,1.83077,20000000.0
2008-02-25 07:58:00,1.83089,1.83105,1.83086,1.83105,13000000.0
2008-02-25 07:59:00,1.83118,1.8314,1.83118,1.8313,23000000.0
2008-02-25 08:00:00,1.83122,1.83129,1.83118,1.83126,31000000.0
2008-02-25 08:01:00,1.83127,1.83132,1.83122,1.83123,13000000.0
2008-02-25 08:02:00,1.83106,1.83106,1.83062,1.83078,12000000.0
2008-02-25 08:03:00,1.83075,1.83111,1.83068,1.83111,20000000.0
2008-02-25 08:04:00,1.83101,1.83101,1.83046,1.83046,30000000.0
2008-02-25 08:05:00,1.83032,1.83035,1.83015,1.83027,9000000.0
2008-02-25 08:06:00,1.82977,1.83005,1.82949,1.83005,21000000.0
2008-02-25 08:07:00,1.83019,1.83022,1.83004,1.83022,15000000.0
2008-02-25 08:08:00,1.82994,1.83,1.82983,1.82996,25000000.0
2008-02-25 08:09:00,1.82997,1.83002,1.82994,1.83002,23000000.0
2008-02-25 08:10:00,1.83011,1.83027,1.8301,1.83027,27000000.0
2008-02-25 08:11:00,1.83023,1.83041,1.83021,1.83041,18000000.0
2008-02-25 08:12:00,1.83044,1.83064,1.83043,1.83052,22000000.0
2008-02-25 08:13:00,1.83041,1.83041,1.83,1.83004,18000000.0
2008-02-25 08:14:00,1.83067,1.83092,1.83059,1.83085,33000000.0
2008-02-25 08:15:00,1.83098,1.83098,1.83046,1.83046,21000000.0
2008-02-25 08:16:00,1.83023,1.83026,1.83009,1.83009,21000000.0
2008-02-25 08:17:00,1.8301,1.83027,1.83003,1.83013,19000000.0
2008-02-25 08:18:00,1.83013,1.83013,1.8299,1.82997,17000000.0
2008-02-25 08:19:00,1.82969,1.82985,1.82961,1.82961,16000000.0
2008-02-25 08:20:00,1.83008,1.83034,1.83003,1.83034,13000000.0
2008-02-25 08:21:00,1.8317,1.8317,1.8316,1.8316,26000000.0
2008-02-25 08:22:00,1.83047,1.83066,1.83046,1.83066,26000000.0
2008-02-25 08:23:00,1.83073,1.83073,1.83054,1.83065,16000000.0
2008-02-25 08:24:00,1.83068,1.83068,1.83039,1.83051,28000000.0
2008-02-25 08:25:00,1.83071,1.83082,1.83052,1.83082,49000000.0
2008-02-25 08:26:00,1.83083,1.83092,1.83079,1.83092,14000000.0
2008-02-25 08:27:00,1.83081,1.83084,1.83063,1.83064,31000000.0
2008-02-25 08:28:00,1.83065,1.83092,1.83057,1.83057,28000000.0
2008-02-25 08:29:00,1.83068,1.83115,1.83068,1.83115,32000000.0
2008-02-25 08:30:00,1.83131,1.83141,1.83112,1.83136,28000000.0
2008-02-25 08:31:00,1.8314,1.8314,1.8312,1.8312,40000000.0
2008-02-25 08:32:00,1.83125,1.83134,1.83121,1.83129,51000000.0
2008-02-25 08:33:00,1.83149,1.83158,1.83126,1.83126,48000000.0
2008-02-25 08:34:00,1.83104,1.83121,1.83097,1.8312,49000000.0
2008-02-25 08:35:00,1.83122,1.83125,1.83101,1.83117,39000000.0
2008-02-25 08:36:00,1.83139,1.8314,1.83129,1.83129,12000000.0
2008-02-25 08:37:00,1.83156,1.83185,1.83148,1.83182,25000000.0
2008-02-25 08:38:00,1.83161,1.83161,1.83147,1.83152,21000000.0
2008-02-25 08:39:00,1.83152,1.83155,1.8315,1.83155,23000000.0
2008-02-25 08:40:00,1.8314,1.8314,1.83116,1.83116,36000000.0
2008-02-25 08:41:00,1.83097,1.8311,1.83093,1.83093,30000000.0
2008-02-25 08:42:00,1.83086,1.83086,1.83065,1.83065,17000000.0
2008-02-25 08:43:00,1.83091,1.83114,1.83091,1.83114,23000000.0
2008-02-25 08:44:00,1.83119,1.83131,1.83109,1.83128,17000000.0
2008-02-25 08:45:00,1.83127,1.83127,1.83106,1.83111,37000000.0
2008-02-25 08:46:00,1.83072,1.83072,1.83023,1.83023,23000000.0
2008-02-25 08:47:00,1.83089,1.83106,1.83089,1.83106,25000000.0
2008-02-25 08:48:00,1.83119,1.83151,1.83113,1.83151,36000000.0
2008-02-25 08:49:00,1.83145,1.83145,1.8308,1.8308,27000000.0
2008-02-25 08:50:00,1.83085,1.83085,1.83038,1.83057,56000000.0
2008-02-25 08:51:00,1.83003,1.83003,1.82952,1.82952,32000000.0
2008-02-25 08:52:00,1.83005,1.83042,1.8298,1.83042,39000000.0
2008-02-25 08:53:00,1.83075,1.83086,1.83062,1.83072,63000000.0
2008-02-25 08:54:00,1.83075,1.83076,1.83052,1.83052,42000000.0
2008-02-25 08:55:00,1.83022,1.83049,1.8301,1.83037,55000000.0
2008-02-25 08:56:00,1.83064,1.8311,1.83064,1.83109,21000000.0
2008-02-25 08:57:00,1.83119,1.83123,1.83097,1.8311,23000000.0
2008-02-25 08:58:00,1.83082,1.83089,1.83059,1.83088,18000000.0
2008-02-25 08:59:00,1.83098,1.83108,1.83097,1.83105,12000000.0
2008-02-25 09:00:00,1.83097,1.83097,1.83074,1.83074,26000000.0
2008-02-25 09:01:00,1.83094,1.83108,1.83091,1.83108,19000000.0
2008-02-25 09:02:00,1.83147,1.83147,1.83129,1.83129,15000000.0
2008-02-25 09:03:00,1.83129,1.83142,1.83118,1.83128,16000000.0
2008-02-25 09:04:00,1.83134,1.83153,1.83126,1.83146,22000000.0
2008-02-25 09:05:00,1.83154,1.83154,1.83136,1.83149,11000000.0
2008-02-25 09:06:00,1.83156,1.83167,1.83133,1.83167,31000000.0
2008-02-25 09:07:00,1.83178,1.83189,1.8317,1.83181,33000000.0
2008-02-25 09:08:00,1.83179,1.83189,1.83167,1.83167,17000000.0
2008-02-25 09:09:00,1.83162,1.83184,1.83158,1.83184,37000000.0
2008-02-25 09:10:00,1.83178,1.83178,1.83163,1.83177,31000000.0
2008-02-25 09:11:00,1.83197,1.83202,1.83192,1.83199,26000000.0
2008-02-25 09:12:00,1.83187,1.83191,1.83178,1.83178,41000000.0
2008-02-25 09:13:00,1.8317,1.8317,1.83153,1.83156,61000000.0
2008-02-25 09:14:00,1.83167,1.83167,1.83152,1.8316,57000000.0
2008-02-25 09:15:00,1.83164,1.83169,1.83152,1.83162,33000000.0
2008-02-25 09:16:00,1.83162,1.83162,1.83148,1.83148,39000000.0
2008-02-25 09:17:00,1.83165,1.83165,1.83142,1.83144,40000000.0
2008-02-25 09:18:00,1.83121,1.83121,1.83031,1.83093,68000000.0
2008-02-25 09:19:00,1.8316,1.8316,1.83128,1.83138,52000000.0
2008-02-25 09:20:00,1.83125,1.83145,1.83124,1.83145,37000000.0
2008-02-25 09:21:00,1.83163,1.83163,1.83136,1.83136,61000000.0
2008-02-25 09:22:00,1.83138,1.83168,1.83138,1.83168,63000000.0
2008-02-25 09:23:00,1.83177,1.83188,1.83161,1.83162,65000000.0
2008-02-25 09:24:00,1.83152,1.83156,1.83121,1.83127,47000000.0
2008-02-25 09:25:00,1.83153,1.83178,1.83153,1.83155,32000000.0
2008-02-25 09:26:00,1.83133,1.83136,1.83124,1.83125,29000000.0
2008-02-25 09:27:00,1.83119,1.83145,1.83118,1.83145,55000000.0
2008-02-25 09:28:00,1.83128,1.83128,1.83081,1.83081,46000000.0
2008-02-25 09:29:00,1.83053,1.83053,1.82997,1.83027,32000000.0
2008-02-25 09:30:00,1.83032,1.83076,1.83032,1.83054,24000000.0
2008-02-25 09:31:00,1.8306,1.83088,1.83045,1.83045,18000000.0
2008-02-25 09:32:00,1.8305,1.83053,1.83035,1.83048,35000000.0
2008-02-25 09:33:00,1.83012,1.83054,1.83011,1.83054,43000000.0
2008-02-25 09:34:00,1.83079,1.83107,1.83076,1.83105,31000000.0
2008-02-25 09:35:00,1.83115,1.83144,1.83092,1.83092,47000000.0
2008-02-25 09:36:00,1.83112,1.83141,1.83094,1.83141,34000000.0
2008-02-25 09:37:00,1.83159,1.83165,1.8315,1.83163,49000000.0
2008-02-25 09:38:00,1.83198,1.83213,1.83198,1.83213,37000000.0
2008-02-25 09:39:00,1.83211,1.83211,1.83189,1.83189,61000000.0
2008-02-25 09:40:00,1.83186,1.83202,1.83182,1.83191,46000000.0
2008-02-25 09:41:00,1.83194,1.83206,1.83192,1.83206,33000000.0
2008-02-25 09:42:00,1.83227,1.8326,1.83227,1.8326,60000000.0
2008-02-25 09:43:00,1.83285,1.83288,1.83268,1.83272,66000000.0
2008-02-25 09:44:00,1.83278,1.83281,1.83228,1.83228,21000000.0
2008-02-25 09:45:00,1.8322,1.8322,1.83202,1.83202,22000000.0
2008-02-25 09:46:00,1.83192,1.83217,1.83187,1.83217,30000000.0
2008-02-25 09:47:00,1.83233,1.83251,1.83233,1.83241,24000000.0
2008-02-25 09:48:00,1.83244,1.83265,1.83244,1.83265,34000000.0
2008-02-25 09:49:00,1.83263,1.83265,1.83252,1.8326,26000000.0
2008-02-25 09:50:00,1.83259,1.83266,1.83252,1.83259,34000000.0
2008-02-25 09:51:00,1.83234,1.83234,1.83181,1.83181,56000000.0
2008-02-25 09:52:00,1.83164,1.83164,1.83148,1.83148,38000000.0
2008-02-25 09:53:00,1.83105,1.83105,1.8305,1.83063,32000000.0
2008-02-25 09:54:00,1.83055,1.83059,1.83054,1.83059,36000000.0
2008-02-25 09:55:00,1.83051,1.83051,1.83002,1.83002,38000000.0
2008-02-25 09:56:00,1.82978,1.82979,1.82947,1.82979,38000000.0
2008-02-25 09:57:00,1.82972,1.82992,1.82933,1.82933,30000000.0
2008-02-25 09:58:00,1.8292,1.82927,1.8292,1.82925,52000000.0
2008-02-25 09:59:00,1.82925,1.8294,1.82916,1.82916,32000000.0
2008-02-25 10:00:00,1.82929,1.83016,1.82929,1.83016,39000000.0
2008-02-25 10:01:00,1.83018,1.83043,1.82969,1.83043,44000000.0
2008-02-25 10:02:00,1.83055,1.83076,1.83042,1.83065,34000000.0
2008-02-25 10:03:00,1.8307,1.83102,1.8307,1.83102,47000000.0
2008-02-25 10:04:00,1.83115,1.83122,1.83104,1.83104,32000000.0
2008-02-25 10:05:00,1.83103,1.8315,1.83103,1.8315,32000000.0
2008-02-25 10:06:00,1.83175,1.83178,1.83145,1.83145,42000000.0
2008-02-25 10:07:00,1.83105,1.83105,1.83049,1.83049,51000000.0
2008-02-25 10:08:00,1.83052,1.83128,1.83052,1.83128,54000000.0
2008-02-25 10:09:00,1.83119,1.83119,1.8309,1.83106,53000000.0
2008-02-25 10:10:00,1.831,1.83115,1.8309,1.83093,72000000.0
2008-02-25 10:11:00,1.83084,1.83089,1.83074,1.8308,61000000.0
2008-02-25 10:12:00,1.83072,1.83072,1.83044,1.83044,65000000.0
2008-02-25 10:13:00,1.83007,1.83007,1.82975,1.82975,56000000.0
2008-02-25 10:14:00,1.82978,1.83009,1.82978,1.83009,49000000.0
2008-02-25 10:15:00,1.83047,1.83059,1.83025,1.83025,46000000.0
2008-02-25 10:16:00,1.83016,1.83022,1.82995,1.83022,33000000.0
2008-02-25 10:17:00,1.83041,1.8305,1.83036,1.8305,37000000.0
2008-02-25 10:18:00,1.83069,1.83069,1.8302,1.8304,50000000.0
2008-02-25 10:19:00,1.83057,1.83067,1.83016,1.83016,59000000.0
2008-02-25 10:20:00,1.83004,1.83011,1.82972,1.82972,41000000.0
2008-02-25 10:21:00,1.82951,1.82951,1.82933,1.82933,44000000.0
2008-02-25 10:22:00,1.82938,1.82938,1.82925,1.82927,47000000.0
2008-02-25 10:23:00,1.82914,1.82914,1.82869,1.82869,58000000.0
2008-02-25 10:24:00,1.82824,1.82861,1.82823,1.82861,43000000.0
2008-02-25 10:25:00,1.8293,1.82946,1.82927,1.8293,60000000.0
2008-02-25 10:26:00,1.82912,1.8296,1.82912,1.8296,64000000.0
2008-02-25 10:27:00,1.82984,1.82984,1.82947,1.82947,54000000.0
2008-02-25 10:28:00,1.82926,1.8295,1.82922,1.82944,62000000.0
2008-02-25 10:29:00,1.82936,1.82946,1.82919,1.82919,61000000.0
2008-02-25 10:30:00,1.82922,1.82946,1.82922,1.82936,36000000.0
2008-02-25 10:31:00,1.82961,1.82966,1.82944,1.82953,39000000.0
2008-02-25 10:32:00,1.82947,1.82967,1.82939,1.82967,44000000.0
2008-02-25 10:33:00,1.82961,1.82978,1.82951,1.82963,18000000.0
2008-02-25 10:34:00,1.82953,1.82953,1.82906,1.82945,20000000.0
2008-02-25 10:35:00,1.82937,1.82968,1.82937,1.82967,23000000.0
2008-02-25 10:36:00,1.82981,1.82994,1.8298,1.82994,32000000.0
2008-02-25 10:37:00,1.82996,1.82998,1.82978,1.82978,30000000.0
2008-02-25 10:38:00,1.83004,1.8301,1.82988,1.8301,26000000.0
2008-02-25 10:39:00,1.83049,1.83088,1.83049,1.83088,29000000.0
2008-02-25 10:40:00,1.8309,1.8309,1.83038,1.83038,19000000.0
2008-02-25 10:41:00,1.83038,1.83056,1.8302,1.83056,29000000.0
2008-02-25 10:42:00,1.83015,1.83036,1.82935,1.83036,38000000.0
2008-02-25 10:43:00,1.83055,1.83099,1.83055,1.83099,27000000.0
2008-02-25 10:44:00,1.83121,1.83126,1.83109,1.8311,26000000.0
2008-02-25 10:45:00,1.83109,1.83119,1.83109,1.83113,27000000.0
2008-02-25 10:46:00,1.83128,1.83134,1.83116,1.83118,35000000.0
2008-02-25 10:47:00,1.83093,1.83107,1.8309,1.83099,23000000.0
2008-02-25 10:48:00,1.83086,1.83091,1.83078,1.83078,44000000.0
2008-02-25 10:49:00,1.83074,1.83128,1.83074,1.83128,36000000.0
2008-02-25 10:50:00,1.83139,1.83159,1.83139,1.83159,47000000.0
2008-02-25 10:51:00,1.83109,1.83113,1.83061,1.83061,45000000.0
2008-02-25 10:52:00,1.83035,1.83067,1.83035,1.83064,33000000.0
2008-02-25 10:53:00,1.83069,1.83071,1.83058,1.83064,46000000.0
2008-02-25 10:54:00,1.83065,1.83073,1.83063,1.83064,35000000.0
2008-02-25 10:55:00,1.83064,1.83093,1.83064,1.83093,37000000.0
2008-02-25 10:56:00,1.83102,1.83123,1.83095,1.83114,33000000.0
2008-02-25 10:57:00,1.83105,1.83133,1.83096,1.83124,33000000.0
2008-02-25 10:58:00,1.83123,1.83125,1.83108,1.83118,26000000.0
2008-02-25 10:59:00,1.83109,1.83112,1.83094,1.83095,47000000.0
2008-02-25 11:00:00,1.83093,1.83133,1.83093,1.83133,39000000.0
2008-02-25 11:01:00,1.83182,1.8319,1.83178,1.83183,45000000.0
2008-02-25 11:02:00,1.83181,1.83185,1.83179,1.83182,17000000.0
2008-02-25 11:03:00,1.83175,1.83188,1.83175,1.83188,37000000.0
2008-02-25 11:04:00,1.83189,1.83202,1.83187,1.83187,40000000.0
2008-02-25 11:05:00,1.83178,1.8319,1.83166,1.83166,18000000.0
2008-02-25 11:06:00,1.83184,1.83184,1.83163,1.83163,19000000.0
2008-02-25 11:07:00,1.83151,1.83154,1.83145,1.83154,30000000.0
2008-02-25 11:08:00,1.83154,1.83181,1.83154,1.83181,30000000.0
2008-02-25 11:09:00,1.83206,1.83206,1.8318,1.8318,45000000.0
2008-02-25 11:10:00,1.83168,1.83177,1.83162,1.83173,35000000.0
2008-02-25 11:11:00,1.83113,1.83149,1.83041,1.83149,46000000.0
2008-02-25 11:12:00,1.83175,1.83191,1.83167,1.8318,55000000.0
2008-02-25 11:13:00,1.83176,1.83184,1.83153,1.83153,59000000.0
2008-02-25 11:14:00,1.83154,1.83179,1.83154,1.83179,41000000.0
2008-02-25 11:15:00,1.8322,1.83222,1.83197,1.83201,34000000.0
2008-02-25 11:16:00,1.83193,1.83215,1.83189,1.83189,20000000.0
2008-02-25 11:17:00,1.83203,1.83203,1.83174,1.83199,57000000.0
2008-02-25 11:18:00,1.83203,1.83223,1.83194,1.83212,44000000.0
2008-02-25 11:19:00,1.83205,1.83224,1.83195,1.83224,63000000.0
2008-02-25 11:20:00,1.83248,1.83249,1.83232,1.83236,43000000.0
2008-02-25 11:21:00,1.83206,1.83206,1.83167,1.83193,34000000.0
2008-02-25 11:22:00,1.83186,1.83251,1.83178,1.83251,56000000.0
2008-02-25 11:23:00,1.83213,1.83213,1.83173,1.83211,43000000.0
2008-02-25 11:24:00,1.83217,1.83235,1.8321,1.83222,53000000.0
2008-02-25 11:25:00,1.83217,1.83224,1.83167,1.83174,29000000.0
2008-02-25 11:26:00,1.83183,1.83225,1.83152,1.83225,41000000.0
2008-02-25 11:27:00,1.83231,1.83231,1.83209,1.83214,34000000.0
2008-02-25 11:28:00,1.83219,1.83255,1.83205,1.83255,36000000.0
2008-02-25 11:29:00,1.83223,1.83223,1.83199,1.83213,43000000.0
2008-02-25 11:30:00,1.83225,1.83225,1.83202,1.83207,24000000.0
2008-02-25 11:31:00,1.83216,1.83216,1.83163,1.83209,34000000.0
2008-02-25 11:32:00,1.83229,1.83251,1.83226,1.83251,46000000.0
2008-02-25 11:33:00,1.83239,1.83247,1.83228,1.83228,41000000.0
2008-02-25 11:34:00,1.83214,1.83214,1.83179,1.83188,28000000.0
2008-02-25 11:35:00,1.8319,1.83224,1.8319,1.83224,44000000.0
2008-02-25 11:36:00,1.83204,1.83204,1.83184,1.83194,48000000.0
2008-02-25 11:37:00,1.83203,1.83203,1.83169,1.83187,50000000.0
2008-02-25 11:38:00,1.83183,1.83183,1.83136,1.83136,37000000.0
2008-02-25 11:39:00,1.83147,1.83194,1.83147,1.83174,52000000.0
2008-02-25 11:40:00,1.83134,1.83226,1.83134,1.83226,27000000.0
2008-02-25 11:41:00,1.8317,1.8318,1.83152,1.83154,49000000.0
2008-02-25 11:42:00,1.8317,1.83203,1.8317,1.83203,22000000.0
2008-02-25 11:43:00,1.83202,1.83211,1.83188,1.8319,45000000.0
2008-02-25 11:44:00,1.83179,1.83179,1.83139,1.83139,42000000.0
2008-02-25 11:45:00,1.83089,1.83118,1.83076,1.83118,41000000.0
2008-02-25 11:46:00,1.83151,1.83151,1.83106,1.83122,38000000.0
2008-02-25 11:47:00,1.83096,1.83104,1.83087,1.831,22000000.0
2008-02-25 11:48:00,1.83105,1.83124,1.83097,1.83097,27000000.0
2008-02-25 11:49:00,1.83118,1.83118,1.83089,1.8309,41000000.0
2008-02-25 11:50:00,1.83092,1.83114,1.83092,1.83098,44000000.0
2008-02-25 11:51:00,1.83093,1.83094,1.83064,1.83064,37000000.0
2008-02-25 11:52:00,1.83054,1.83057,1.83037,1.83057,37000000.0
2008-02-25 11:53:00,1.83034,1.83042,1.8302,1.83042,33000000.0
2008-02-25 11:54:00,1.83049,1.8307,1.83047,1.8306,37000000.0
2008-02-25 11:55:00,1.83091,1.83091,1.83079,1.83086,38000000.0
2008-02-25 11:56:00,1.83082,1.83088,1.83079,1.8308,51000000.0
2008-02-25 11:57:00,1.83068,1.83075,1.83043,1.83063,29000000.0
2008-02-25 11:58:00,1.83122,1.83129,1.83106,1.83121,31000000.0
2008-02-25 11:59:00,1.83132,1.83138,1.83121,1.83138,51000000.0
2008-02-25 12:00:00,1.83076,1.83076,1.83013,1.83013,23000000.0
2008-02-25 12:01:00,1.83015,1.83015,1.82978,1.82978,24000000.0
2008-02-25 12:02:00,1.82999,1.83018,1.82992,1.82992,34000000.0
2008-02-25 12:03:00,1.83017,1.83033,1.83004,1.83033,36000000.0
2008-02-25 12:04:00,1.8304,1.83046,1.83038,1.83045,33000000.0
2008-02-25 12:05:00,1.83043,1.83053,1.83037,1.83052,26000000.0
2008-02-25 12:06:00,1.83041,1.83044,1.83039,1.83043,15000000.0
2008-02-25 12:07:00,1.83033,1.83033,1.83009,1.83013,23000000.0
2008-02-25 12:08:00,1.83031,1.83043,1.83012,1.83043,37000000.0
2008-02-25 12:09:00,1.83026,1.8304,1.83011,1.83011,11000000.0
2008-02-25 12:10:00,1.83011,1.83067,1.83011,1.8305,25000000.0
2008-02-25 12:11:00,1.83075,1.83091,1.83063,1.83091,33000000.0
2008-02-25 12:12:00,1.83101,1.83104,1.83083,1.83104,31000000.0
2008-02-25 12:13:00,1.83079,1.83084,1.83075,1.83081,24000000.0
2008-02-25 12:14:00,1.83079,1.8308,1.83051,1.83051,36000000.0
2008-02-25 12:15:00,1.8303,1.83042,1.83024,1.83033,29000000.0
2008-02-25 12:16:00,1.83035,1.83049,1.83035,1.83049,30000000.0
2008-02-25 12:17:00,1.83059,1.83067,1.83059,1.83066,41000000.0
2008-02-25 12:18:00,1.83073,1.83092,1.83066,1.8308,43000000.0
2008-02-25 12:19:00,1.83046,1.83053,1.83042,1.83047,37000000.0
2008-02-25 12:20:00,1.83037,1.8304,1.83016,1.83033,40000000.0
2008-02-25 12:21:00,1.83055,1.83062,1.83035,1.83039,61000000.0
2008-02-25 12:22:00,1.83029,1.83032,1.83018,1.83023,24000000.0
2008-02-25 12:23:00,1.83027,1.83042,1.83026,1.83042,23000000.0
2008-02-25 12:24:00,1.83051,1.83061,1.83024,1.83061,30000000.0
2008-02-25 12:25:00,1.83051,1.83116,1.83051,1.83116,22000000.0
2008-02-25 12:26:00,1.83129,1.83137,1.83129,1.83134,32000000.0
2008-02-25 12:27:00,1.83135,1.83152,1.83135,1.8315,25000000.0
2008-02-25 12:28:00,1.83088,1.83088,1.83045,1.83056,58000000.0
2008-02-25 12:29:00,1.83044,1.83044,1.82857,1.82867,71000000.0
2008-02-25 12:30:00,1.82854,1.8308,1.82784,1.8308,47000000.0
2008-02-25 12:31:00,1.83073,1.83082,1.83063,1.83082,55000000.0
2008-02-25 12:32:00,1.83076,1.83076,1.8305,1.83062,32000000.0
2008-02-25 12:33:00,1.83067,1.8307,1.83064,1.83069,40000000.0
2008-02-25 12:34:00,1.8306,1.8306,1.8305,1.8305,14000000.0
2008-02-25 12:35:00,1.83055,1.83055,1.83036,1.83038,20000000.0
2008-02-25 12:36:00,1.83037,1.83037,1.82922,1.82985,36000000.0
2008-02-25 12:37:00,1.83043,1.83057,1.83043,1.8305,22000000.0
2008-02-25 12:38:00,1.83056,1.83063,1.83052,1.83063,12000000.0
2008-02-25 12:39:00,1.83069,1.83085,1.83069,1.83085,20000000.0
2008-02-25 12:40:00,1.83095,1.83109,1.83085,1.83085,16000000.0
2008-02-25 12:41:00,1.83079,1.83079,1.83074,1.83074,10000000.0
2008-02-25 12:42:00,1.8308,1.83091,1.8308,1.83088,26000000.0
2008-02-25 12:43:00,1.83096,1.83096,1.83087,1.83092,9000000.0
2008-02-25 12:44:00,1.83087,1.8309,1.83086,1.83087,21000000.0
2008-02-25 12:45:00,1.83092,1.83103,1.83092,1.83099,30000000.0
2008-02-25 12:46:00,1.83137,1.83169,1.83137,1.83143,41000000.0
2008-02-25 12:47:00,1.83135,1.83141,1.83123,1.83126,26000000.0
2008-02-25 12:48:00,1.83112,1.83143,1.83112,1.83135,27000000.0
2008-02-25 12:49:00,1.83158,1.83162,1.83126,1.83126,36000000.0
2008-02-25 12:50:00,1.83085,1.83086,1.83067,1.83079,34000000.0
2008-02-25 12:51:00,1.83071,1.83077,1.83061,1.83064,25000000.0
2008-02-25 12:52:00,1.83074,1.83114,1.83074,1.83083,26000000.0
2008-02-25 12:53:00,1.83076,1.83082,1.83075,1.8308,16000000.0
2008-02-25 12:54:00,1.83084,1.83104,1.83079,1.83079,28000000.0
2008-02-25 12:55:00,1.83094,1.83121,1.83068,1.83091,29000000.0
2008-02-25 12:56:00,1.83064,1.83095,1.83064,1.83078,30000000.0
2008-02-25 12:57:00,1.83094,1.83114,1.83055,1.83055,26000000.0
2008-02-25 12:58:00,1.83092,1.83141,1.83091,1.83141,14000000.0
2008-02-25 12:59:00,1.83153,1.83211,1.83153,1.83211,32000000.0
2008-02-25 13:00:00,1.83226,1.83226,1.83218,1.83223,20000000.0
2008-02-25 13:01:00,1.83224,1.83224,1.83166,1.8317,31000000.0
2008-02-25 13:02:00,1.83193,1.83193,1.83171,1.83177,12000000.0
2008-02-25 13:03:00,1.83184,1.83216,1.83179,1.83216,21000000.0
2008-02-25 13:04:00,1.83174,1.83174,1.83158,1.83158,7000000.0
2008-02-25 13:05:00,1.83145,1.83145,1.83127,1.8313,17000000.0
2008-02-25 13:06:00,1.83108,1.83118,1.83097,1.83099,22000000.0
2008-02-25 13:07:00,1.83122,1.83147,1.83116,1.83116,17000000.0
2008-02-25 13:08:00,1.83124,1.83124,1.83086,1.83086,37000000.0
2008-02-25 13:09:00,1.83075,1.83105,1.83061,1.83061,33000000.0
2008-02-25 13:10:00,1.83063,1.83092,1.83063,1.83069,32000000.0
2008-02-25 13:11:00,1.83098,1.83104,1.83087,1.83096,21000000.0
2008-02-25 13:12:00,1.83088,1.83109,1.83077,1.83109,7000000.0
2008-02-25 13:13:00,1.83116,1.83129,1.83116,1.8312,11000000.0
2008-02-25 13:14:00,1.83139,1.83156,1.83139,1.83151,33000000.0
2008-02-25 13:15:00,1.83157,1.83157,1.83133,1.83133,25000000.0
2008-02-25 13:16:00,1.83132,1.83151,1.83131,1.83151,20000000.0
2008-02-25 13:17:00,1.83163,1.83167,1.83158,1.83158,19000000.0
2008-02-25 13:18:00,1.83181,1.83193,1.83181,1.83193,41000000.0
2008-02-25 13:19:00,1.83196,1.83199,1.83189,1.83189,36000000.0
2008-02-25 13:20:00,1.83191,1.83191,1.83174,1.8318,36000000.0
2008-02-25 13:21:00,1.83171,1.83172,1.83162,1.83162,54000000.0
2008-02-25 13:22:00,1.83163,1.83173,1.83161,1.83173,41000000.0
2008-02-25 13:23:00,1.83169,1.83169,1.83156,1.83156,11000000.0
2008-02-25 13:24:00,1.83147,1.83147,1.83114,1.83114,23000000.0
2008-02-25 13:25:00,1.83102,1.83117,1.83102,1.83104,25000000.0
2008-02-25 13:26:00,1.83097,1.83098,1.83089,1.83096,20000000.0
2008-02-25 13:27:00,1.83109,1.83123,1.83109,1.83123,32000000.0
2008-02-25 13:28:00,1.83121,1.83128,1.83116,1.83116,26000000.0
2008-02-25 13:29:00,1.83148,1.83168,1.83136,1.83158,25000000.0
2008-02-25 13:30:00,1.83163,1.83179,1.83154,1.83155,16000000.0
2008-02-25 13:31:00,1.83106,1.83141,1.83095,1.83141,21000000.0
2008-02-25 13:32:00,1.83142,1.83154,1.83127,1.83127,28000000.0
2008-02-25 13:33:00,1.83132,1.83132,1.83103,1.83103,18000000.0
2008-02-25 13:34:00,1.8308,1.8308,1.8301,1.8301,35000000.0
2008-02-25 13:35:00,1.83005,1.83009,1.82993,1.82999,10000000.0
2008-02-25 13:36:00,1.82967,1.82967,1.82916,1.82944,40000000.0
2008-02-25 13:37:00,1.82974,1.83008,1.82967,1.82995,22000000.0
2008-02-25 13:38:00,1.82982,1.82994,1.82966,1.82966,39000000.0
2008-02-25 13:39:00,1.82931,1.82931,1.82902,1.82902,32000000.0
2008-02-25 13:40:00,1.82916,1.8293,1.82903,1.82903,35000000.0
2008-02-25 13:41:00,1.82879,1.82906,1.82879,1.82906,27000000.0
2008-02-25 13:42:00,1.82908,1.82914,1.82893,1.82914,32000000.0
2008-02-25 13:43:00,1.82924,1.82924,1.82892,1.82897,26000000.0
2008-02-25 13:44:00,1.8291,1.82942,1.82907,1.82936,25000000.0
2008-02-25 13:45:00,1.82944,1.82956,1.82933,1.82956,21000000.0
2008-02-25 13:46:00,1.82904,1.82911,1.82822,1.82853,13000000.0
2008-02-25 13:47:00,1.8293,1.82943,1.82919,1.82919,22000000.0
2008-02-25 13:48:00,1.82939,1.82947,1.8293,1.82947,21000000.0
2008-02-25 13:49:00,1.82954,1.82954,1.82938,1.82944,24000000.0
2008-02-25 13:50:00,1.82958,1.82981,1.82956,1.82966,27000000.0
2008-02-25 13:51:00,1.82967,1.82967,1.82937,1.82937,27000000.0
2008-02-25 13:52:00,1.82936,1.82956,1.82934,1.82954,31000000.0
2008-02-25 13:53:00,1.8287,1.8287,1.82853,1.8287,31000000.0
2008-02-25 13:54:00,1.82873,1.82877,1.82872,1.82875,28000000.0
2008-02-25 13:55:00,1.82881,1.82881,1.82862,1.82864,33000000.0
2008-02-25 13:56:00,1.82863,1.82873,1.82849,1.82849,23000000.0
2008-02-25 13:57:00,1.82846,1.82868,1.82846,1.82863,19000000.0
2008-02-25 13:58:00,1.82884,1.82884,1.82864,1.82864,30000000.0
2008-02-25 13:59:00,1.82837,1.82863,1.82837,1.82846,39000000.0
2008-02-25 14:00:00,1.82832,1.82865,1.82832,1.82865,30000000.0
2008-02-25 14:01:00,1.82861,1.82861,1.82823,1.82844,16000000.0
2008-02-25 14:02:00,1.82835,1.82835,1.82815,1.82819,34000000.0
2008-02-25 14:03:00,1.82833,1.8286,1.82833,1.82844,24000000.0
2008-02-25 14:04:00,1.82829,1.82842,1.82827,1.82836,20000000.0
2008-02-25 14:05:00,1.82843,1.82866,1.82843,1.82866,31000000.0
2008-02-25 14:06:00,1.82852,1.82864,1.82852,1.82857,28000000.0
2008-02-25 14:07:00,1.82866,1.82882,1.82853,1.82867,32000000.0
2008-02-25 14:08:00,1.82857,1.82867,1.82851,1.82851,22000000.0
2008-02-25 14:09:00,1.82849,1.82849,1.82803,1.82803,15000000.0
2008-02-25 14:10:00,1.82793,1.82802,1.82793,1.82794,24000000.0
2008-02-25 14:11:00,1.8279,1.8279,1.82781,1.82782,22000000.0
2008-02-25 14:12:00,1.82782,1.82789,1.82782,1.82786,17000000.0
2008-02-25 14:13:00,1.82794,1.82823,1.82794,1.82814,19000000.0
2008-02-25 14:14:00,1.82837,1.82869,1.82837,1.82865,22000000.0
2008-02-25 14:15:00,1.82882,1.82893,1.82869,1.82883,26000000.0
2008-02-25 14:16:00,1.82846,1.82851,1.82756,1.82851,10000000.0
2008-02-25 14:17:00,1.82887,1.82901,1.82884,1.82901,8000000.0
2008-02-25 14:18:00,1.82919,1.82929,1.82897,1.82929,13000000.0
2008-02-25 14:19:00,1.82933,1.82944,1.82926,1.82937,29000000.0
2008-02-25 14:20:00,1.82944,1.82955,1.8294,1.82955,15000000.0
2008-02-25 14:21:00,1.82961,1.82988,1.82953,1.82979,18000000.0
2008-02-25 14:22:00,1.82955,1.82965,1.82874,1.82874,10000000.0
2008-02-25 14:23:00,1.82973,1.82975,1.82972,1.82975,24000000.0
2008-02-25 14:24:00,1.82989,1.83001,1.82974,1.83001,17000000.0
2008-02-25 14:25:00,1.83016,1.83026,1.83013,1.83014,31000000.0
2008-02-25 14:26:00,1.83025,1.8306,1.83025,1.8306,14000000.0
2008-02-25 14:27:00,1.83059,1.8306,1.83055,1.83056,14000000.0
2008-02-25 14:28:00,1.83039,1.83053,1.83039,1.8305,9000000.0
2008-02-25 14:29:00,1.83026,1.83046,1.8302,1.83046,7000000.0
2008-02-25 14:30:00,1.83058,1.83068,1.83058,1.83068,17000000.0
2008-02-25 14:31:00,1.83083,1.83097,1.83082,1.83095,21000000.0
2008-02-25 14:32:00,1.83124,1.83182,1.83124,1.83164,8000000.0
2008-02-25 14:33:00,1.83167,1.8318,1.83119,1.83119,10000000.0
2008-02-25 14:34:00,1.83126,1.83136,1.83123,1.83123,11000000.0
2008-02-25 14:35:00,1.83137,1.83149,1.83137,1.83149,7000000.0
2008-02-25 14:36:00,1.83157,1.83164,1.83147,1.83151,8000000.0
2008-02-25 14:37:00,1.83165,1.83167,1.83142,1.83167,11000000.0
2008-02-25 14:38:00,1.83118,1.83129,1.83114,1.83114,7000000.0
2008-02-25 14:39:00,1.83115,1.83123,1.83104,1.83123,8000000.0
2008-02-25 14:40:00,1.83097,1.83124,1.83096,1.83122,8000000.0
2008-02-25 14:41:00,1.83126,1.83126,1.83107,1.83116,10000000.0
2008-02-25 14:42:00,1.83111,1.83127,1.83103,1.83103,9000000.0
2008-02-25 14:43:00,1.8309,1.83091,1.83068,1.83086,8000000.0
2008-02-25 14:44:00,1.83088,1.83088,1.83065,1.83076,8000000.0
2008-02-25 14:45:00,1.83073,1.83073,1.83021,1.83021,7000000.0
2008-02-25 14:46:00,1.83031,1.83031,1.8301,1.83031,9000000.0
2008-02-25 14:47:00,1.82902,1.82992,1.82902,1.82974,8000000.0
2008-02-25 14:48:00,1.83038,1.83045,1.83014,1.83036,8000000.0
2008-02-25 14:49:00,1.83017,1.83033,1.83008,1.83008,9000000.0
2008-02-25 14:50:00,1.83027,1.83058,1.83022,1.83058,7000000.0
2008-02-25 14:51:00,1.83008,1.83026,1.82942,1.83026,10000000.0
2008-02-25 14:52:00,1.83058,1.83058,1.83043,1.83046,7000000.0
2008-02-25 14:53:00,1.83044,1.83044,1.83018,1.83029,7000000.0
2008-02-25 14:54:00,1.83025,1.83032,1.83015,1.83021,8000000.0
2008-02-25 14:55:00,1.83044,1.83052,1.83043,1.83043,7000000.0
2008-02-25 14:56:00,1.83033,1.83049,1.8303,1.83039,8000000.0
2008-02-25 14:57:00,1.83048,1.83056,1.83038,1.83056,7000000.0
2008-02-25 14:58:00,1.83045,1.83081,1.83045,1.83081,8000000.0
2008-02-25 14:59:00,1.83089,1.83114,1.83088,1.83088,8000000.0
2008-02-25 15:00:00,1.83061,1.83061,1.83036,1.83044,7000000.0
2008-02-25 15:01:00,1.83048,1.83053,1.83038,1.83039,8000000.0
2008-02-25 15:02:00,1.83028,1.83028,1.83015,1.83027,7000000.0
2008-02-25 15:03:00,1.83037,1.83043,1.82999,1.82999,7000000.0
2008-02-25 15:04:00,1.83004,1.83013,1.83002,1.83009,8000000.0
2008-02-25 15:05:00,1.82995,1.83003,1.82985,1.82985,7000000.0
2008-02-25 15:06:00,1.82972,1.82995,1.82971,1.82995,8000000.0
2008-02-25 15:07:00,1.83002,1.83002,1.82894,1.82971,11000000.0
2008-02-25 15:08:00,1.82995,1.82998,1.82981,1.82983,8000000.0
2008-02-25 15:09:00,1.8298,1.83007,1.8298,1.82992,7000000.0
2008-02-25 15:10:00,1.82977,1.82992,1.82977,1.8299,7000000.0
2008-02-25 15:11:00,1.82976,1.83,1.82971,1.82975,11000000.0
2008-02-25 15:12:00,1.82975,1.82989,1.82968,1.82989,10000000.0
2008-02-25 15:13:00,1.82989,1.83004,1.82977,1.82977,9000000.0
2008-02-25 15:14:00,1.82974,1.82998,1.82954,1.82998,10000000.0
2008-02-25 15:15:00,1.83012,1.83059,1.82995,1.83059,8000000.0
2008-02-25 15:16:00,1.83066,1.83091,1.83066,1.8308,9000000.0
2008-02-25 15:17:00,1.83085,1.83087,1.8303,1.8303,9000000.0
2008-02-25 15:18:00,1.83005,1.83028,1.82993,1.83028,8000000.0
2008-02-25 15:19:00,1.83041,1.83063,1.83041,1.83054,7000000.0
2008-02-25 15:20:00,1.8305,1.83058,1.83043,1.83047,9000000.0
2008-02-25 15:21:00,1.83073,1.83074,1.83046,1.83051,8000000.0
2008-02-25 15:22:00,1.83053,1.83061,1.83028,1.83028,9000000.0
2008-02-25 15:23:00,1.83017,1.83055,1.83017,1.83049,8000000.0
2008-02-25 15:24:00,1.83057,1.8311,1.83057,1.8311,8000000.0
2008-02-25 15:25:00,1.83145,1.83168,1.83145,1.83155,7000000.0
2008-02-25 15:26:00,1.83165,1.83212,1.83165,1.83212,7000000.0
2008-02-25 15:27:00,1.83185,1.83201,1.83177,1.83177,7000000.0
2008-02-25 15:28:00,1.83189,1.83236,1.83173,1.83236,11000000.0
2008-02-25 15:29:00,1.83243,1.83243,1.8317,1.83171,7000000.0
2008-02-25 15:30:00,1.83124,1.83124,1.83106,1.83109,9000000.0
2008-02-25 15:31:00,1.83119,1.83119,1.83094,1.83112,9000000.0
2008-02-25 15:32:00,1.83121,1.83121,1.83103,1.83119,10000000.0
2008-02-25 15:33:00,1.83127,1.83137,1.83096,1.83096,8000000.0
2008-02-25 15:34:00,1.83098,1.83099,1.83069,1.83099,9000000.0
2008-02-25 15:35:00,1.8311,1.8311,1.83078,1.83088,7000000.0
2008-02-25 15:36:00,1.83063,1.83071,1.83055,1.83059,7000000.0
2008-02-25 15:37:00,1.83052,1.83061,1.83027,1.83038,8000000.0
2008-02-25 15:38:00,1.82868,1.83071,1.82868,1.8307,7000000.0
2008-02-25 15:39:00,1.83119,1.83135,1.83009,1.83013,10000000.0
2008-02-25 15:40:00,1.8301,1.83021,1.83003,1.83005,9000000.0
2008-02-25 15:41:00,1.83052,1.83074,1.83052,1.83074,11000000.0
2008-02-25 15:42:00,1.83068,1.83068,1.83043,1.83047,8000000.0
2008-02-25 15:43:00,1.83042,1.83044,1.83021,1.83044,8000000.0
2008-02-25 15:44:00,1.83036,1.83071,1.83022,1.83071,8000000.0
2008-02-25 15:45:00,1.83079,1.83085,1.83068,1.8308,8000000.0
2008-02-25 15:46:00,1.83056,1.83088,1.83044,1.83068,10000000.0
2008-02-25 15:47:00,1.83072,1.83123,1.83072,1.83123,7000000.0
2008-02-25 15:48:00,1.83127,1.83129,1.83063,1.83063,7000000.0
2008-02-25 15:49:00,1.83054,1.83097,1.83046,1.83097,8000000.0
2008-02-25 15:50:00,1.83099,1.83099,1.83069,1.83069,8000000.0
2008-02-25 15:51:00,1.83035,1.83053,1.83033,1.83052,9000000.0
2008-02-25 15:52:00,1.83058,1.83065,1.83044,1.8306,7000000.0
2008-02-25 15:53:00,1.83038,1.8307,1.83038,1.8307,7000000.0
2008-02-25 15:54:00,1.83054,1.83054,1.83035,1.8305,11000000.0
2008-02-25 15:55:00,1.83063,1.83075,1.83046,1.83053,9000000.0
2008-02-25 15:56:00,1.83056,1.83056,1.83037,1.83038,7000000.0
2008-02-25 15:57:00,1.83051,1.83069,1.83043,1.83069,10000000.0
2008-02-25 15:58:00,1.83066,1.83091,1.83061,1.83085,10000000.0
2008-02-25 15:59:00,1.83043,1.83043,1.8302,1.8302,7000000.0
2008-02-25 16:00:00,1.83046,1.83052,1.8304,1.83048,7000000.0
2008-02-25 16:01:00,1.83046,1.8305,1.83034,1.83034,9000000.0
2008-02-25 16:02:00,1.83033,1.83049,1.83033,1.83049,8000000.0
2008-02-25 16:03:00,1.83021,1.83021,1.82979,1.82994,11000000.0
2008-02-25 16:04:00,1.8298,1.82987,1.8298,1.82982,8000000.0
2008-02-25 16:05:00,1.82989,1.8299,1.82977,1.82981,9000000.0
2008-02-25 16:06:00,1.82992,1.83029,1.82992,1.83029,10000000.0
2008-02-25 16:07:00,1.83082,1.83082,1.8302,1.83027,10000000.0
2008-02-25 16:08:00,1.83038,1.83051,1.8301,1.83051,8000000.0
2008-02-25 16:09:00,1.83053,1.83064,1.83053,1.83062,7000000.0
2008-02-25 16:10:00,1.83059,1.83059,1.83043,1.83044,7000000.0
2008-02-25 16:11:00,1.83021,1.83045,1.83021,1.83021,10000000.0
2008-02-25 16:12:00,1.83004,1.8303,1.83004,1.8302,9000000.0
2008-02-25 16:13:00,1.82996,1.83007,1.82978,1.83,7000000.0
2008-02-25 16:14:00,1.82998,1.83034,1.82998,1.82999,11000000.0
2008-02-25 16:15:00,1.83015,1.83016,1.83005,1.83016,7000000.0
2008-02-25 16:16:00,1.8301,1.8301,1.82989,1.82999,7000000.0
2008-02-25 16:17:00,1.82994,1.83003,1.82984,1.82993,11000000.0
2008-02-25 16:18:00,1.82978,1.83003,1.82975,1.83,11000000.0
2008-02-25 16:19:00,1.83003,1.83013,1.82994,1.83012,11000000.0
2008-02-25 16:20:00,1.83,1.83,1.82975,1.82987,9000000.0
2008-02-25 16:21:00,1.83027,1.83027,1.82979,1.82979,9000000.0
2008-02-25 16:22:00,1.82957,1.83081,1.82947,1.83081,8000000.0
2008-02-25 16:23:00,1.83105,1.83121,1.83095,1.83106,8000000.0
2008-02-25 16:24:00,1.83136,1.8314,1.83076,1.83076,10000000.0
2008-02-25 16:25:00,1.83045,1.83045,1.83009,1.83013,7000000.0
2008-02-25 16:26:00,1.83047,1.83066,1.83047,1.83065,7000000.0
2008-02-25 16:27:00,1.83032,1.83038,1.8302,1.83038,11000000.0
2008-02-25 16:28:00,1.8301,1.83024,1.8301,1.83024,11000000.0
2008-02-25 16:29:00,1.8302,1.8302,1.82993,1.82993,7000000.0
2008-02-25 16:30:00,1.82985,1.82985,1.82954,1.82965,8000000.0
2008-02-25 16:31:00,1.82949,1.82949,1.82889,1.82889,7000000.0
2008-02-25 16:32:00,1.829,1.82911,1.82886,1.82911,8000000.0
2008-02-25 16:33:00,1.82932,1.82945,1.82915,1.82926,11000000.0
2008-02-25 16:34:00,1.82928,1.82976,1.82928,1.82963,8000000.0
2008-02-25 16:35:00,1.82959,1.82959,1.82895,1.82895,7000000.0
2008-02-25 16:36:00,1.82884,1.82919,1.82884,1.82909,8000000.0
2008-02-25 16:37:00,1.82897,1.82921,1.82874,1.82921,8000000.0
2008-02-25 16:38:00,1.82912,1.82912,1.82888,1.82909,7000000.0
2008-02-25 16:39:00,1.82909,1.82909,1.82846,1.82852,8000000.0
2008-02-25 16:40:00,1.8285,1.82882,1.82847,1.82873,11000000.0
2008-02-25 16:41:00,1.82879,1.82881,1.82856,1.82871,10000000.0
2008-02-25 16:42:00,1.82875,1.82889,1.82856,1.82889,7000000.0
2008-02-25 16:43:00,1.82902,1.82912,1.82899,1.82912,7000000.0
2008-02-25 16:44:00,1.82902,1.82911,1.82888,1.82888,7000000.0
2008-02-25 16:45:00,1.82868,1.82976,1.82868,1.82976,11000000.0
2008-02-25 16:46:00,1.82996,1.83076,1.82985,1.83076,11000000.0
2008-02-25 16:47:00,1.83058,1.83058,1.83008,1.83042,7000000.0
2008-02-25 16:48:00,1.83051,1.83067,1.8304,1.83067,10000000.0
2008-02-25 16:49:00,1.83069,1.83079,1.83052,1.83068,8000000.0
2008-02-25 16:50:00,1.83095,1.83117,1.83095,1.83117,8000000.0
2008-02-25 16:51:00,1.83095,1.83104,1.83078,1.83092,9000000.0
2008-02-25 16:52:00,1.83127,1.83143,1.83117,1.83117,7000000.0
2008-02-25 16:53:00,1.83084,1.83096,1.83062,1.83094,8000000.0
2008-02-25 16:54:00,1.8308,1.831,1.83068,1.831,7000000.0
2008-02-25 16:55:00,1.83084,1.83114,1.83084,1.83087,11000000.0
2008-02-25 16:56:00,1.83114,1.83173,1.83114,1.83158,11000000.0
2008-02-25 16:57:00,1.8314,1.83159,1.83102,1.83102,7000000.0
2008-02-25 16:58:00,1.83097,1.83144,1.83093,1.83093,8000000.0
2008-02-25 16:59:00,1.82983,1.83152,1.82983,1.83115,7000000.0
2008-02-25 17:00:00,1.83058,1.83082,1.83051,1.83066,11000000.0
2008-02-25 17:01:00,1.83087,1.83087,1.83023,1.83023,7000000.0
2008-02-25 17:02:00,1.83015,1.83015,1.82997,1.83006,8000000.0
2008-02-25 17:03:00,1.83027,1.83084,1.82891,1.83081,7000000.0
2008-02-25 17:04:00,1.83082,1.83107,1.83075,1.83075,7000000.0
2008-02-25 17:05:00,1.83038,1.83038,1.82959,1.82959,10000000.0
2008-02-25 17:06:00,1.82921,1.82921,1.82868,1.82868,9000000.0
2008-02-25 17:07:00,1.82818,1.82818,1.82751,1.82763,8000000.0
2008-02-25 17:08:00,1.82758,1.82814,1.82758,1.82814,9000000.0
2008-02-25 17:09:00,1.82828,1.82828,1.82764,1.82764,8000000.0
2008-02-25 17:10:00,1.82725,1.82725,1.82667,1.82668,9000000.0
2008-02-25 17:11:00,1.82691,1.82698,1.82649,1.82649,8000000.0
2008-02-25 17:12:00,1.82613,1.82644,1.82613,1.82626,7000000.0
2008-02-25 17:13:00,1.82659,1.82674,1.82648,1.82648,8000000.0
2008-02-25 17:14:00,1.82649,1.82664,1.82559,1.82559,8000000.0
2008-02-25 17:15:00,1.82561,1.82606,1.8256,1.82606,7000000.0
2008-02-25 17:16:00,1.82609,1.8262,1.8259,1.82603,10000000.0
2008-02-25 17:17:00,1.82572,1.82635,1.82572,1.82635,7000000.0
2008-02-25 17:18:00,1.82639,1.82639,1.8261,1.82632,9000000.0
2008-02-25 17:19:00,1.82668,1.82721,1.82668,1.82721,7000000.0
2008-02-25 17:20:00,1.82712,1.82712,1.82656,1.82656,8000000.0
2008-02-25 17:21:00,1.82654,1.8268,1.82654,1.82674,10000000.0
2008-02-25 17:22:00,1.82658,1.82688,1.82658,1.8267,8000000.0
2008-02-25 17:23:00,1.82651,1.82663,1.82629,1.82629,8000000.0
2008-02-25 17:24:00,1.82666,1.82671,1.82642,1.82642,7000000.0
2008-02-25 17:25:00,1.82638,1.82646,1.82633,1.82642,7000000.0
2008-02-25 17:26:00,1.82648,1.82677,1.82633,1.82672,7000000.0
2008-02-25 17:27:00,1.82681,1.82728,1.82681,1.82728,9000000.0
2008-02-25 17:28:00,1.82737,1.82737,1.82704,1.82733,7000000.0
2008-02-25 17:29:00,1.82701,1.82714,1.82692,1.82692,8000000.0
2008-02-25 17:30:00,1.82694,1.82694,1.82653,1.82677,8000000.0
2008-02-25 17:31:00,1.82685,1.8276,1.82685,1.82752,9000000.0
2008-02-25 17:32:00,1.82792,1.82792,1.8275,1.8275,8000000.0
2008-02-25 17:33:00,1.82747,1.82832,1.82747,1.82832,11000000.0
2008-02-25 17:34:00,1.82879,1.82879,1.82794,1.82804,9000000.0
2008-02-25 17:35:00,1.82774,1.82774,1.82746,1.82746,7000000.0
2008-02-25 17:36:00,1.82739,1.82762,1.82729,1.82745,7000000.0
2008-02-25 17:37:00,1.82745,1.8275,1.82734,1.82747,7000000.0
2008-02-25 17:38:00,1.82758,1.8276,1.82748,1.82755,8000000.0
2008-02-25 17:39:00,1.82737,1.82743,1.82731,1.8274,7000000.0
2008-02-25 17:40:00,1.82718,1.82754,1.82704,1.82754,9000000.0
2008-02-25 17:41:00,1.82787,1.82853,1.82787,1.82853,8000000.0
2008-02-25 17:42:00,1.82902,1.82916,1.82892,1.82906,11000000.0
2008-02-25 17:43:00,1.82907,1.82907,1.82875,1.82895,7000000.0
2008-02-25 17:44:00,1.82887,1.82887,1.82833,1.82859,10000000.0
2008-02-25 17:45:00,1.82833,1.82833,1.82766,1.82767,7000000.0
2008-02-25 17:46:00,1.82737,1.82748,1.82733,1.82733,8000000.0
2008-02-25 17:47:00,1.82751,1.82784,1.82725,1.82774,8000000.0
2008-02-25 17:48:00,1.82769,1.82785,1.82764,1.82785,7000000.0
2008-02-25 17:49:00,1.82772,1.82772,1.82749,1.82753,7000000.0
2008-02-25 17:50:00,1.82749,1.82815,1.82746,1.82815,7000000.0
2008-02-25 17:51:00,1.82858,1.82858,1.8282,1.8282,7000000.0
2008-02-25 17:52:00,1.8278,1.82835,1.8278,1.82835,7000000.0
2008-02-25 17:53:00,1.82813,1.82813,1.82744,1.82747,7000000.0
2008-02-25 17:54:00,1.82758,1.82772,1.82757,1.82757,11000000.0
2008-02-25 17:55:00,1.82776,1.82799,1.82776,1.82782,7000000.0
2008-02-25 17:56:00,1.82776,1.82795,1.82763,1.82795,7000000.0
2008-02-25 17:57:00,1.8281,1.8283,1.8281,1.8283,10000000.0
2008-02-25 17:58:00,1.82856,1.82856,1.8282,1.8284,10000000.0
2008-02-25 17:59:00,1.82852,1.82918,1.82852,1.82918,10000000.0
2008-02-25 18:00:00,1.8295,1.8303,1.8295,1.8303,10000000.0
2008-02-25 18:01:00,1.83041,1.83099,1.83041,1.83074,8000000.0
2008-02-25 18:02:00,1.83058,1.83058,1.83008,1.83008,8000000.0
2008-02-25 18:03:00,1.8306,1.8308,1.83007,1.83007,10000000.0
2008-02-25 18:04:00,1.82991,1.82994,1.82976,1.82994,8000000.0
2008-02-25 18:05:00,1.82994,1.83031,1.82994,1.83027,10000000.0
2008-02-25 18:06:00,1.82988,1.83,1.8298,1.8298,10000000.0
2008-02-25 18:07:00,1.82982,1.82982,1.82965,1.82973,8000000.0
2008-02-25 18:08:00,1.82949,1.82949,1.82928,1.82938,8000000.0
2008-02-25 18:09:00,1.82938,1.82938,1.82925,1.82935,8000000.0
2008-02-25 18:10:00,1.82939,1.82942,1.82925,1.82929,11000000.0
2008-02-25 18:11:00,1.82944,1.8295,1.82926,1.8293,7000000.0
2008-02-25 18:12:00,1.82945,1.83042,1.82942,1.83042,9000000.0
2008-02-25 18:13:00,1.83067,1.8321,1.83037,1.8321,11000000.0
2008-02-25 18:14:00,1.83234,1.83234,1.83122,1.83122,7000000.0
2008-02-25 18:15:00,1.8312,1.83136,1.83103,1.83136,8000000.0
2008-02-25 18:16:00,1.83205,1.83248,1.83205,1.83218,11000000.0
2008-02-25 18:17:00,1.83212,1.83212,1.83117,1.83195,10000000.0
2008-02-25 18:18:00,1.83215,1.83293,1.83215,1.83278,8000000.0
2008-02-25 18:19:00,1.83296,1.83313,1.83286,1.83313,9000000.0
2008-02-25 18:20:00,1.83316,1.83329,1.83307,1.83324,7000000.0
2008-02-25 18:21:00,1.83317,1.83341,1.83133,1.83313,11000000.0
2008-02-25 18:22:00,1.83304,1.83304,1.83278,1.83278,11000000.0
2008-02-25 18:23:00,1.833,1.83357,1.833,1.83332,8000000.0
2008-02-25 18:24:00,1.83375,1.83375,1.83346,1.83346,10000000.0
2008-02-25 18:25:00,1.83359,1.83392,1.83357,1.83392,7000000.0
2008-02-25 18:26:00,1.83418,1.83418,1.83393,1.83401,8000000.0
2008-02-25 18:27:00,1.8342,1.83444,1.83418,1.83444,7000000.0
2008-02-25 18:28:00,1.83482,1.83491,1.83431,1.83431,7000000.0
2008-02-25 18:29:00,1.83438,1.83438,1.83391,1.83391,7000000.0
2008-02-25 18:30:00,1.83393,1.83416,1.8338,1.83401,8000000.0
2008-02-25 18:31:00,1.83399,1.834,1.83381,1.83381,9000000.0
2008-02-25 18:32:00,1.83391,1.83392,1.83364,1.83368,11000000.0
2008-02-25 18:33:00,1.83382,1.83423,1.83382,1.83401,11000000.0
2008-02-25 18:34:00,1.83411,1.835,1.83411,1.835,7000000.0
2008-02-25 18:35:00,1.83488,1.83488,1.83392,1.83392,8000000.0
2008-02-25 18:36:00,1.8342,1.83427,1.83396,1.83396,7000000.0
2008-02-25 18:37:00,1.83388,1.83388,1.83335,1.83335,8000000.0
2008-02-25 18:38:00,1.83316,1.83339,1.83316,1.83334,8000000.0
2008-02-25 18:39:00,1.83311,1.83333,1.83306,1.83333,7000000.0
2008-02-25 18:40:00,1.83331,1.83331,1.83307,1.83318,7000000.0
2008-02-25 18:41:00,1.83302,1.83302,1.83195,1.83195,8000000.0
2008-02-25 18:42:00,1.83202,1.83218,1.83199,1.83203,11000000.0
2008-02-25 18:43:00,1.83178,1.83218,1.83177,1.83218,8000000.0
2008-02-25 18:44:00,1.83222,1.83233,1.83222,1.83226,7000000.0
2008-02-25 18:45:00,1.83229,1.83229,1.83195,1.83209,11000000.0
2008-02-25 18:46:00,1.83204,1.83204,1.83173,1.83177,9000000.0
2008-02-25 18:47:00,1.83181,1.83202,1.83167,1.83167,8000000.0
2008-02-25 18:48:00,1.83199,1.83213,1.83181,1.83213,9000000.0
2008-02-25 18:49:00,1.83206,1.83206,1.8318,1.83187,7000000.0
2008-02-25 18:50:00,1.83189,1.83189,1.83172,1.83178,11000000.0
2008-02-25 18:51:00,1.83152,1.83177,1.83148,1.83176,7000000.0
2008-02-25 18:52:00,1.83167,1.83172,1.83155,1.83155,8000000.0
2008-02-25 18:53:00,1.8313,1.83156,1.83128,1.83133,11000000.0
2008-02-25 18:54:00,1.83172,1.83257,1.83172,1.83257,7000000.0
2008-02-25 18:55:00,1.83252,1.83256,1.83239,1.83239,7000000.0
2008-02-25 18:56:00,1.83234,1.8328,1.83234,1.83264,7000000.0
2008-02-25 18:57:00,1.83312,1.83314,1.83282,1.83314,10000000.0
2008-02-25 18:58:00,1.83324,1.83329,1.83271,1.83271,9000000.0
2008-02-25 18:59:00,1.8328,1.83342,1.8328,1.83342,8000000.0
2008-02-25 19:00:00,1.83347,1.83359,1.83343,1.83359,7000000.0
2008-02-25 19:01:00,1.83371,1.83371,1.83246,1.83246,7000000.0
2008-02-25 19:02:00,1.83207,1.83295,1.83207,1.83295,8000000.0
2008-02-25 19:03:00,1.8329,1.83297,1.83281,1.83281,7000000.0
2008-02-25 19:04:00,1.83286,1.83292,1.83263,1.83263,8000000.0
2008-02-25 19:05:00,1.83248,1.83257,1.8324,1.83248,8000000.0
2008-02-25 19:06:00,1.83249,1.8326,1.83203,1.83241,8000000.0
2008-02-25 19:07:00,1.83244,1.83246,1.83232,1.83232,9000000.0
2008-02-25 19:08:00,1.83228,1.83228,1.83208,1.83226,8000000.0
2008-02-25 19:09:00,1.83213,1.83213,1.83202,1.83205,7000000.0
2008-02-25 19:10:00,1.8321,1.83241,1.832,1.83241,11000000.0
2008-02-25 19:11:00,1.8323,1.83239,1.83219,1.83234,10000000.0
2008-02-25 19:12:00,1.83224,1.83224,1.83204,1.83207,7000000.0
2008-02-25 19:13:00,1.83203,1.83203,1.83048,1.83185,8000000.0
2008-02-25 19:14:00,1.83178,1.83178,1.83165,1.83165,8000000.0
2008-02-25 19:15:00,1.83182,1.83182,1.83169,1.83172,10000000.0
2008-02-25 19:16:00,1.83186,1.83187,1.83174,1.83181,8000000.0
2008-02-25 19:17:00,1.83199,1.83226,1.83191,1.83191,10000000.0
2008-02-25 19:18:00,1.83172,1.83187,1.83167,1.83183,11000000.0
2008-02-25 19:19:00,1.83162,1.83162,1.83144,1.83159,8000000.0
2008-02-25 19:20:00,1.83164,1.83184,1.83158,1.83158,11000000.0
2008-02-25 19:21:00,1.83157,1.83182,1.83157,1.83172,10000000.0
2008-02-25 19:22:00,1.83181,1.83191,1.83173,1.83191,9000000.0
2008-02-25 19:23:00,1.83187,1.832,1.83179,1.83199,8000000.0
2008-02-25 19:24:00,1.83196,1.83196,1.83177,1.83192,9000000.0
2008-02-25 19:25:00,1.83192,1.83192,1.83183,1.83183,9000000.0
2008-02-25 19:26:00,1.83189,1.83202,1.83189,1.83193,7000000.0
2008-02-25 19:27:00,1.83196,1.83208,1.8318,1.8318,8000000.0
2008-02-25 19:28:00,1.83187,1.83194,1.83177,1.8319,10000000.0
2008-02-25 19:29:00,1.83197,1.83206,1.83197,1.83206,7000000.0
2008-02-25 19:30:00,1.83198,1.83216,1.83198,1.83215,10000000.0
2008-02-25 19:31:00,1.83224,1.83224,1.83206,1.83211,7000000.0
2008-02-25 19:32:00,1.83247,1.83247,1.83197,1.83201,10000000.0
2008-02-25 19:33:00,1.83176,1.83209,1.83176,1.83209,7000000.0
2008-02-25 19:34:00,1.83237,1.83237,1.83196,1.83196,8000000.0
2008-02-25 19:35:00,1.83197,1.83197,1.83185,1.83188,7000000.0
2008-02-25 19:36:00,1.8317,1.83195,1.8317,1.83195,7000000.0
2008-02-25 19:37:00,1.83193,1.83207,1.83189,1.83207,8000000.0
2008-02-25 19:38:00,1.83193,1.83203,1.83119,1.83119,8000000.0
2008-02-25 19:39:00,1.832,1.832,1.83171,1.83171,8000000.0
2008-02-25 19:40:00,1.8318,1.8318,1.83144,1.83144,7000000.0
2008-02-25 19:41:00,1.83186,1.83189,1.83164,1.83176,9000000.0
2008-02-25 19:42:00,1.83177,1.83194,1.83177,1.83187,7000000.0
2008-02-25 19:43:00,1.83194,1.83199,1.83184,1.83191,11000000.0
2008-02-25 19:44:00,1.83219,1.83233,1.83216,1.83229,8000000.0
2008-02-25 19:45:00,1.83237,1.83237,1.83211,1.83217,9000000.0
2008-02-25 19:46:00,1.83225,1.83252,1.83225,1.83249,7000000.0
2008-02-25 19:47:00,1.83281,1.83293,1.83279,1.83291,9000000.0
2008-02-25 19:48:00,1.83292,1.83307,1.8329,1.83302,8000000.0
2008-02-25 19:49:00,1.83285,1.83285,1.83264,1.83281,7000000.0
2008-02-25 19:50:00,1.83269,1.83278,1.83262,1.83278,7000000.0
2008-02-25 19:51:00,1.83274,1.83282,1.83266,1.83282,7000000.0
2008-02-25 19:52:00,1.83297,1.83305,1.83296,1.83304,7000000.0
2008-02-25 19:53:00,1.83284,1.83305,1.83278,1.83303,7000000.0
2008-02-25 19:54:00,1.83309,1.83309,1.83292,1.83305,8000000.0
2008-02-25 19:55:00,1.83291,1.83307,1.83291,1.83293,8000000.0
2008-02-25 19:56:00,1.83304,1.83316,1.83287,1.83301,8000000.0
2008-02-25 19:57:00,1.83313,1.83317,1.83313,1.83316,7000000.0
2008-02-25 19:58:00,1.83319,1.83327,1.83299,1.83321,10000000.0
2008-02-25 19:59:00,1.83303,1.83318,1.83296,1.83296,8000000.0
2008-02-25 20:00:00,1.83274,1.83281,1.83245,1.83268,7000000.0
2008-02-25 20:01:00,1.83277,1.83278,1.83265,1.83278,7000000.0
2008-02-25 20:02:00,1.83272,1.83288,1.83268,1.83274,7000000.0
2008-02-25 20:03:00,1.833,1.83311,1.83266,1.83278,9000000.0
2008-02-25 20:04:00,1.83224,1.83243,1.83205,1.83228,9000000.0
2008-02-25 20:05:00,1.83258,1.83275,1.83246,1.83274,9000000.0
2008-02-25 20:06:00,1.83207,1.8323,1.83186,1.8323,11000000.0
2008-02-25 20:07:00,1.83284,1.83304,1.83272,1.83299,10000000.0
2008-02-25 20:08:00,1.83289,1.83289,1.83242,1.83247,8000000.0
2008-02-25 20:09:00,1.83231,1.83246,1.83229,1.83238,7000000.0
2008-02-25 20:10:00,1.83258,1.83266,1.83243,1.8325,8000000.0
2008-02-25 20:11:00,1.83252,1.83266,1.83244,1.83255,8000000.0
2008-02-25 20:12:00,1.83242,1.83242,1.8323,1.83238,7000000.0
2008-02-25 20:13:00,1.83239,1.83252,1.83239,1.83246,10000000.0
2008-02-25 20:14:00,1.83258,1.83264,1.8325,1.83264,7000000.0
2008-02-25 20:15:00,1.83249,1.83254,1.83202,1.83202,7000000.0
2008-02-25 20:16:00,1.83266,1.83279,1.83266,1.83278,7000000.0
2008-02-25 20:17:00,1.8327,1.8328,1.83265,1.83269,11000000.0
2008-02-25 20:18:00,1.83257,1.83261,1.83248,1.83248,9000000.0
2008-02-25 20:19:00,1.83161,1.83218,1.83161,1.83218,8000000.0
2008-02-25 20:20:00,1.83246,1.83246,1.83231,1.83233,7000000.0
2008-02-25 20:21:00,1.83222,1.83222,1.83193,1.83209,11000000.0
2008-02-25 20:22:00,1.83208,1.83222,1.83208,1.83215,7000000.0
2008-02-25 20:23:00,1.8316,1.83218,1.8316,1.83217,7000000.0
2008-02-25 20:24:00,1.83224,1.83234,1.83224,1.83225,8000000.0
2008-02-25 20:25:00,1.83198,1.83224,1.83198,1.83224,11000000.0
2008-02-25 20:26:00,1.83224,1.83224,1.83209,1.83219,8000000.0
2008-02-25 20:27:00,1.83237,1.83254,1.83231,1.83237,9000000.0
2008-02-25 20:28:00,1.83225,1.83249,1.83225,1.83244,7000000.0
2008-02-25 20:29:00,1.8325,1.83256,1.83242,1.83242,8000000.0
2008-02-25 20:30:00,1.83263,1.83274,1.83244,1.83244,8000000.0
2008-02-25 20:31:00,1.83253,1.83253,1.83241,1.83253,7000000.0
2008-02-25 20:32:00,1.83256,1.83256,1.83238,1.83252,7000000.0
2008-02-25 20:33:00,1.83239,1.83245,1.83228,1.83241,7000000.0
2008-02-25 20:34:00,1.8324,1.83248,1.83235,1.83243,8000000.0
2008-02-25 20:35:00,1.83226,1.83261,1.83226,1.83261,9000000.0
2008-02-25 20:36:00,1.83238,1.83263,1.83238,1.83249,7000000.0
2008-02-25 20:37:00,1.83239,1.83239,1.83216,1.8322,11000000.0
2008-02-25 20:38:00,1.83222,1.83237,1.83219,1.83237,10000000.0
2008-02-25 20:39:00,1.8326,1.8326,1.83215,1.83238,9000000.0
2008-02-25 20:40:00,1.83217,1.83227,1.8321,1.8321,8000000.0
2008-02-25 20:41:00,1.83144,1.8316,1.83135,1.83145,8000000.0
2008-02-25 20:42:00,1.83193,1.83193,1.83159,1.83159,11000000.0
2008-02-25 20:43:00,1.83174,1.83174,1.83153,1.83167,8000000.0
2008-02-25 20:44:00,1.83147,1.83166,1.831,1.831,10000000.0
2008-02-25 20:45:00,1.83229,1.8326,1.83229,1.8326,7000000.0
2008-02-25 20:46:00,1.83267,1.83267,1.83231,1.83231,8000000.0
2008-02-25 20:47:00,1.83238,1.83246,1.83232,1.83241,7000000.0
2008-02-25 20:48:00,1.83249,1.83249,1.83217,1.83235,10000000.0
2008-02-25 20:49:00,1.83226,1.83228,1.83214,1.83214,7000000.0
2008-02-25 20:50:00,1.83235,1.83249,1.83227,1.83249,8000000.0
2008-02-25 20:51:00,1.83176,1.83229,1.83176,1.83229,9000000.0
2008-02-25 20:52:00,1.83244,1.83283,1.83244,1.83262,11000000.0
2008-02-25 20:53:00,1.83253,1.83253,1.832,1.832,11000000.0
2008-02-25 20:54:00,1.83256,1.83258,1.83247,1.83255,11000000.0
2008-02-25 20:55:00,1.83248,1.83249,1.83227,1.83232,8000000.0
2008-02-25 20:56:00,1.8323,1.8323,1.83216,1.83221,7000000.0
2008-02-25 20:57:00,1.83199,1.83232,1.8319,1.83232,9000000.0
2008-02-25 20:58:00,1.83232,1.83232,1.832,1.832,7000000.0
2008-02-25 20:59:00,1.83198,1.83226,1.83198,1.83226,7000000.0
2008-02-25 21:00:00,1.83225,1.83225,1.83192,1.83192,7000000.0
2008-02-25 21:01:00,1.83188,1.83188,1.8317,1.83181,7000000.0
2008-02-25 21:02:00,1.83144,1.83158,1.83115,1.83133,7000000.0
2008-02-25 21:03:00,1.83177,1.83187,1.83163,1.83163,8000000.0
2008-02-25 21:04:00,1.8315,1.83157,1.83122,1.83157,7000000.0
2008-02-25 21:05:00,1.83153,1.83166,1.83153,1.83166,7000000.0
2008-02-25 21:06:00,1.83155,1.83164,1.83143,1.83149,8000000.0
2008-02-25 21:07:00,1.83148,1.83167,1.83148,1.83167,8000000.0
2008-02-25 21:08:00,1.83164,1.83173,1.83161,1.83167,10000000.0
2008-02-25 21:09:00,1.83158,1.83158,1.83118,1.83118,10000000.0
2008-02-25 21:10:00,1.83115,1.83121,1.83108,1.83111,8000000.0
2008-02-25 21:11:00,1.83116,1.83131,1.83112,1.83112,7000000.0
2008-02-25 21:12:00,1.8312,1.83128,1.8312,1.83127,8000000.0
2008-02-25 21:13:00,1.83068,1.83087,1.83027,1.83059,10000000.0
2008-02-25 21:14:00,1.83134,1.83147,1.83134,1.83147,8000000.0
2008-02-25 21:15:00,1.83145,1.83152,1.83135,1.83152,8000000.0
2008-02-25 21:16:00,1.8315,1.8315,1.83119,1.83119,7000000.0
2008-02-25 21:17:00,1.83126,1.83126,1.831,1.83118,11000000.0
2008-02-25 21:18:00,1.83102,1.8311,1.83102,1.83102,7000000.0
2008-02-25 21:19:00,1.83095,1.8312,1.83082,1.83101,9000000.0
2008-02-25 21:20:00,1.83079,1.83088,1.83073,1.83082,11000000.0
2008-02-25 21:21:00,1.83119,1.83132,1.83113,1.83132,10000000.0
2008-02-25 21:22:00,1.83153,1.83157,1.83142,1.83151,10000000.0
2008-02-25 21:23:00,1.83145,1.83145,1.83114,1.83115,7000000.0
2008-02-25 21:24:00,1.8311,1.83127,1.8311,1.83113,11000000.0
2008-02-25 21:25:00,1.83109,1.83112,1.83095,1.83095,7000000.0
2008-02-25 21:26:00,1.8313,1.83165,1.8313,1.8316,7000000.0
2008-02-25 21:27:00,1.83143,1.83143,1.83105,1.83112,7000000.0
2008-02-25 21:28:00,1.8312,1.8312,1.83073,1.83082,7000000.0
2008-02-25 21:29:00,1.83082,1.83095,1.83082,1.83093,8000000.0
2008-02-25 21:30:00,1.83075,1.83076,1.83053,1.83054,8000000.0
2008-02-25 21:31:00,1.83064,1.83099,1.83064,1.83094,8000000.0
2008-02-25 21:32:00,1.8298,1.82996,1.82957,1.82957,7000000.0
2008-02-25 21:33:00,1.82965,1.82965,1.82924,1.8294,11000000.0
2008-02-25 21:34:00,1.82944,1.82961,1.82937,1.82961,11000000.0
2008-02-25 21:35:00,1.82951,1.82968,1.8294,1.8294,11000000.0
2008-02-25 21:36:00,1.82946,1.82971,1.82946,1.82971,8000000.0
2008-02-25 21:37:00,1.8296,1.8296,1.82933,1.82957,8000000.0
2008-02-25 21:38:00,1.82934,1.82934,1.82833,1.82847,8000000.0
2008-02-25 21:39:00,1.8284,1.82841,1.82829,1.82838,9000000.0
2008-02-25 21:40:00,1.82844,1.82903,1.82844,1.82903,7000000.0
2008-02-25 21:41:00,1.82929,1.82929,1.82861,1.82863,9000000.0
2008-02-25 21:42:00,1.82858,1.82871,1.82852,1.82871,7000000.0
2008-02-25 21:43:00,1.82815,1.8283,1.82799,1.82799,9000000.0
2008-02-25 21:44:00,1.82804,1.82886,1.82804,1.82886,8000000.0
2008-02-25 21:45:00,1.8288,1.82902,1.82854,1.82854,10000000.0
2008-02-25 21:46:00,1.82872,1.82886,1.82871,1.82886,8000000.0
2008-02-25 21:47:00,1.82893,1.82893,1.82855,1.82855,8000000.0
2008-02-25 21:48:00,1.82835,1.82853,1.82835,1.82853,8000000.0
2008-02-25 21:49:00,1.82855,1.82874,1.82855,1.82874,8000000.0
2008-02-25 21:50:00,1.82867,1.82867,1.82856,1.82864,8000000.0
2008-02-25 21:51:00,1.82865,1.82899,1.82861,1.82899,7000000.0
2008-02-25 21:52:00,1.82903,1.82921,1.82898,1.82921,7000000.0
2008-02-25 21:53:00,1.82958,1.82959,1.82944,1.82948,7000000.0
2008-02-25 21:54:00,1.82948,1.82959,1.8293,1.82959,7000000.0
2008-02-25 21:55:00,1.82957,1.82957,1.82914,1.82914,7000000.0
2008-02-25 21:56:00,1.82903,1.82912,1.82888,1.8289,8000000.0
2008-02-25 21:57:00,1.82882,1.82893,1.82872,1.82882,7000000.0
2008-02-25 21:58:00,1.82843,1.82854,1.82839,1.82839,7000000.0
2008-02-25 21:59:00,1.82852,1.82856,1.82833,1.82833,8000000.0
2008-02-25 22:00:00,1.82867,1.82884,1.82856,1.82877,10000000.0
2008-02-25 22:01:00,1.82881,1.82893,1.82868,1.82879,9000000.0
2008-02-25 22:02:00,1.82877,1.82885,1.82872,1.82878,8000000.0
2008-02-25 22:03:00,1.82812,1.82843,1.828,1.82827,7000000.0
2008-02-25 22:04:00,1.82891,1.82895,1.82878,1.82883,8000000.0
2008-02-25 22:05:00,1.8286,1.82882,1.8286,1.82877,10000000.0
2008-02-25 22:06:00,1.82868,1.82874,1.82809,1.82809,7000000.0
2008-02-25 22:07:00,1.82757,1.82771,1.82757,1.82757,8000000.0
2008-02-25 22:08:00,1.82754,1.82754,1.8272,1.8272,8000000.0
2008-02-25 22:09:00,1.82725,1.82728,1.82712,1.82722,9000000.0
2008-02-25 22:10:00,1.82693,1.82693,1.82668,1.82668,8000000.0
2008-02-25 22:11:00,1.82736,1.8277,1.82736,1.82766,7000000.0
2008-02-25 22:12:00,1.82832,1.82863,1.82832,1.82863,8000000.0
2008-02-25 22:13:00,1.82865,1.82865,1.8285,1.82853,7000000.0
2008-02-25 22:14:00,1.82857,1.8286,1.82838,1.82851,11000000.0
2008-02-25 22:15:00,1.82853,1.82864,1.82847,1.82864,6000000.0
2008-02-25 22:16:00,1.82853,1.82861,1.82836,1.82846,9000000.0
2008-02-25 22:17:00,1.82787,1.8283,1.82782,1.8283,7000000.0
2008-02-25 22:18:00,1.82844,1.8286,1.82844,1.8286,8000000.0
2008-02-25 22:19:00,1.82854,1.82858,1.82846,1.82858,7000000.0
2008-02-25 22:20:00,1.82849,1.82849,1.82761,1.82761,7000000.0
2008-02-25 22:21:00,1.82731,1.82737,1.82724,1.8273,9000000.0
2008-02-25 22:22:00,1.82741,1.82743,1.82726,1.82731,7000000.0
2008-02-25 22:23:00,1.82714,1.82714,1.82619,1.82619,9000000.0
2008-02-25 22:24:00,1.8257,1.82639,1.8257,1.82639,7000000.0
2008-02-25 22:25:00,1.8262,1.8262,1.8256,1.82578,8000000.0
2008-02-25 22:26:00,1.82552,1.82556,1.82517,1.82529,9000000.0
2008-02-25 22:27:00,1.82564,1.82587,1.82564,1.82569,8000000.0
2008-02-25 22:28:00,1.82592,1.82612,1.8257,1.82612,8000000.0
2008-02-25 22:29:00,1.8265,1.827,1.8265,1.827,10000000.0
2008-02-25 22:30:00,1.82701,1.82701,1.82673,1.82692,7000000.0
2008-02-25 22:31:00,1.82663,1.8269,1.82663,1.8269,9000000.0
2008-02-25 22:32:00,1.82652,1.82652,1.82594,1.82594,8000000.0
2008-02-25 22:33:00,1.82608,1.82627,1.82594,1.82621,7000000.0
2008-02-25 22:34:00,1.82638,1.82646,1.82638,1.82646,7000000.0
2008-02-25 22:35:00,1.82654,1.82654,1.8263,1.82636,8000000.0
2008-02-25 22:36:00,1.82579,1.82611,1.82563,1.82582,10000000.0
2008-02-25 22:37:00,1.82644,1.82664,1.8264,1.8264,7000000.0
2008-02-25 22:38:00,1.82627,1.82635,1.82616,1.82616,8000000.0
2008-02-25 22:39:00,1.82631,1.82674,1.82631,1.82674,5000000.0
2008-02-25 22:40:00,1.82649,1.82673,1.82649,1.82672,7000000.0
2008-02-25 22:41:00,1.8268,1.82723,1.8267,1.82671,8000000.0
2008-02-25 22:42:00,1.82627,1.82627,1.82597,1.82608,8000000.0
2008-02-25 22:43:00,1.82615,1.82634,1.82611,1.82629,7000000.0
2008-02-25 22:44:00,1.82649,1.82681,1.82649,1.82677,5000000.0
2008-02-25 22:45:00,1.82675,1.82679,1.82652,1.82667,7000000.0
2008-02-25 22:46:00,1.82655,1.82673,1.82654,1.82673,8000000.0
2008-02-25 22:47:00,1.82683,1.8269,1.82678,1.82678,11000000.0
2008-02-25 22:48:00,1.82675,1.82689,1.82659,1.82689,8000000.0
2008-02-25 22:49:00,1.82682,1.82692,1.82672,1.82681,7000000.0
2008-02-25 22:50:00,1.82682,1.82684,1.82668,1.82683,7000000.0
2008-02-25 22:51:00,1.82663,1.82694,1.82663,1.82694,10000000.0
2008-02-25 22:52:00,1.827,1.827,1.82668,1.82693,8000000.0
2008-02-25 22:53:00,1.82694,1.82697,1.82663,1.82663,7000000.0
2008-02-25 22:54:00,1.82691,1.82728,1.82691,1.82714,8000000.0
2008-02-25 22:55:00,1.82747,1.82747,1.82701,1.82701,7000000.0
2008-02-25 22:56:00,1.8272,1.82728,1.82717,1.82727,7000000.0
2008-02-25 22:57:00,1.82733,1.82734,1.82716,1.82731,7000000.0
2008-02-25 22:58:00,1.82725,1.82734,1.82723,1.82729,7000000.0
2008-02-25 22:59:00,1.82708,1.82729,1.82708,1.82717,7000000.0
2008-02-25 23:00:00,1.82653,1.82653,1.82593,1.82593,8000000.0
2008-02-25 23:01:00,1.82622,1.82665,1.82621,1.82665,8000000.0
2008-02-25 23:02:00,1.82663,1.82664,1.82648,1.82648,8000000.0
2008-02-25 23:03:00,1.82679,1.82759,1.82679,1.82759,7000000.0
2008-02-25 23:04:00,1.82782,1.82796,1.8277,1.82796,8000000.0
2008-02-25 23:05:00,1.82785,1.82802,1.82785,1.82802,8000000.0
2008-02-25 23:06:00,1.82769,1.82801,1.82752,1.82752,9000000.0
2008-02-25 23:07:00,1.82767,1.82792,1.82758,1.82758,10000000.0
2008-02-25 23:08:00,1.82748,1.8276,1.82743,1.82754,7000000.0
2008-02-25 23:09:00,1.82767,1.8277,1.82756,1.82761,9000000.0
2008-02-25 23:10:00,1.82754,1.82754,1.82716,1.82721,11000000.0
2008-02-25 23:11:00,1.82681,1.82689,1.82667,1.82667,7000000.0
2008-02-25 23:12:00,1.82663,1.82752,1.82663,1.82752,7000000.0
2008-02-25 23:13:00,1.82741,1.82745,1.82733,1.82745,7000000.0
2008-02-25 23:14:00,1.82743,1.82743,1.82723,1.82735,11000000.0
2008-02-25 23:15:00,1.82727,1.82749,1.82726,1.82749,9000000.0
2008-02-25 23:16:00,1.8274,1.8274,1.82687,1.8273,11000000.0
2008-02-25 23:17:00,1.82743,1.82753,1.82734,1.82748,7000000.0
2008-02-25 23:18:00,1.82752,1.82752,1.82726,1.82727,8000000.0
2008-02-25 23:19:00,1.82688,1.82688,1.82658,1.82664,7000000.0
2008-02-25 23:20:00,1.82652,1.82668,1.82651,1.82668,9000000.0
2008-02-25 23:21:00,1.82672,1.82672,1.82657,1.82666,9000000.0
2008-02-25 23:22:00,1.82658,1.82672,1.82658,1.82672,5000000.0
2008-02-25 23:23:00,1.82667,1.82673,1.82667,1.82672,8000000.0
2008-02-25 23:24:00,1.82684,1.82732,1.82684,1.82725,7000000.0
2008-02-25 23:25:00,1.82776,1.82776,1.82679,1.82679,7000000.0
2008-02-25 23:26:00,1.82654,1.82674,1.82654,1.82668,8000000.0
2008-02-25 23:27:00,1.82676,1.82676,1.8263,1.82655,9000000.0
2008-02-25 23:28:00,1.82654,1.82661,1.82649,1.82661,10000000.0
2008-02-25 23:29:00,1.82666,1.82678,1.82649,1.82678,9000000.0
2008-02-25 23:30:00,1.8267,1.8267,1.82658,1.82662,8000000.0
2008-02-25 23:31:00,1.8223,1.8223,1.822,1.822,8000000.0
2008-02-25 23:32:00,1.82676,1.82677,1.82666,1.8267,8000000.0
2008-02-25 23:33:00,1.82663,1.82677,1.82663,1.82663,7000000.0
2008-02-25 23:34:00,1.82667,1.82676,1.82664,1.82664,11000000.0
2008-02-25 23:35:00,1.82655,1.82664,1.82651,1.82661,9000000.0
2008-02-25 23:36:00,1.82626,1.82626,1.82594,1.82594,7000000.0
2008-02-25 23:37:00,1.82583,1.82588,1.82574,1.82575,9000000.0
2008-02-25 23:38:00,1.82549,1.8257,1.82547,1.82563,8000000.0
2008-02-25 23:39:00,1.82576,1.82589,1.82559,1.82577,10000000.0
2008-02-25 23:40:00,1.82572,1.82576,1.82563,1.82576,7000000.0
2008-02-25 23:41:00,1.82588,1.82594,1.82583,1.82587,6000000.0
2008-02-25 23:42:00,1.82581,1.82584,1.82562,1.82582,8000000.0
2008-02-25 23:43:00,1.82599,1.82599,1.82567,1.82576,7000000.0
2008-02-25 23:44:00,1.82577,1.82596,1.82577,1.82596,7000000.0
2008-02-25 23:45:00,1.82583,1.82583,1.82542,1.82551,7000000.0
2008-02-25 23:46:00,1.82588,1.82606,1.82588,1.82599,8000000.0
2008-02-25 23:47:00,1.82605,1.82607,1.82557,1.82601,8000000.0
2008-02-25 23:48:00,1.82608,1.82614,1.82594,1.82594,7000000.0
2008-02-25 23:49:00,1.82604,1.82614,1.8259,1.82611,10000000.0
2008-02-25 23:50:00,1.82616,1.82621,1.82612,1.82614,8000000.0
2008-02-25 23:51:00,1.8262,1.82671,1.8262,1.82671,7000000.0
2008-02-25 23:52:00,1.82667,1.82667,1.82609,1.82609,11000000.0
2008-02-25 23:53:00,1.82684,1.82692,1.82677,1.82692,8000000.0
2008-02-25 23:54:00,1.82493,1.82685,1.82493,1.82678,9000000.0
2008-02-25 23:55:00,1.82655,1.82675,1.82655,1.82663,8000000.0
2008-02-25 23:56:00,1.8268,1.8268,1.82598,1.82598,8000000.0
2008-02-25 23:57:00,1.82662,1.82662,1.82573,1.82584,8000000.0
2008-02-25 23:58:00,1.8266,1.8266,1.82616,1.82623,7000000.0
2008-02-25 23:59:00,1.82622,1.82631,1.82609,1.82628,10000000.0
2008-02-26 00:00:00,1.82602,1.82609,1.82531,1.82531,7000000.0
2008-02-26 00:01:00,1.82542,1.82582,1.82542,1.82567,8000000.0
2008-02-26 00:02:00,1.8258,1.8258,1.82535,1.82535,8000000.0
2008-02-26 00:03:00,1.82492,1.82492,1.82371,1.82384,10000000.0
2008-02-26 00:04:00,1.82386,1.82386,1.82345,1.82349,7000000.0
2008-02-26 00:05:00,1.82334,1.82334,1.82253,1.82253,11000000.0
2008-02-26 00:06:00,1.82246,1.82273,1.82246,1.82269,10000000.0
2008-02-26 00:07:00,1.82297,1.82297,1.82273,1.82292,8000000.0
2008-02-26 00:08:00,1.82296,1.82314,1.82296,1.82299,9000000.0
2008-02-26 00:09:00,1.82292,1.82292,1.82264,1.82265,7000000.0
2008-02-26 00:10:00,1.82245,1.82245,1.82145,1.82145,8000000.0
2008-02-26 00:11:00,1.82188,1.82235,1.82188,1.82235,11000000.0
2008-02-26 00:12:00,1.82252,1.82283,1.82252,1.82264,7000000.0
2008-02-26 00:13:00,1.82244,1.82244,1.82166,1.82166,8000000.0
2008-02-26 00:14:00,1.82171,1.82185,1.82166,1.82185,8000000.0
2008-02-26 00:15:00,1.82182,1.82182,1.82139,1.82139,6000000.0
2008-02-26 00:16:00,1.82127,1.8215,1.82124,1.8215,7000000.0
2008-02-26 00:17:00,1.82173,1.82193,1.82173,1.82181,9000000.0
2008-02-26 00:18:00,1.82189,1.82189,1.82164,1.82168,10000000.0
2008-02-26 00:19:00,1.82158,1.82158,1.82121,1.82126,11000000.0
2008-02-26 00:20:00,1.82112,1.82126,1.82112,1.82117,8000000.0
2008-02-26 00:21:00,1.8214,1.82161,1.8214,1.82145,7000000.0
2008-02-26 00:22:00,1.82155,1.8217,1.82155,1.82164,9000000.0
2008-02-26 00:23:00,1.82147,1.82147,1.82126,1.82132,7000000.0
2008-02-26 00:24:00,1.82124,1.82138,1.82117,1.82117,10000000.0
2008-02-26 00:25:00,1.82161,1.82189,1.82161,1.82186,9000000.0
2008-02-26 00:26:00,1.82211,1.82231,1.82211,1.82225,7000000.0
2008-02-26 00:27:00,1.82239,1.8224,1.82229,1.8224,6000000.0
2008-02-26 00:28:00,1.82228,1.82239,1.8222,1.8222,9000000.0
2008-02-26 00:29:00,1.82204,1.82215,1.82198,1.82213,8000000.0
2008-02-26 00:30:00,1.82135,1.82168,1.82135,1.8215,11000000.0
2008-02-26 00:31:00,1.82151,1.82151,1.82117,1.82126,8000000.0
2008-02-26 00:32:00,1.82214,1.82215,1.82188,1.82211,8000000.0
2008-02-26 00:33:00,1.82206,1.82218,1.82206,1.82206,7000000.0
2008-02-26 00:34:00,1.82198,1.82198,1.82146,1.82146,8000000.0
2008-02-26 00:35:00,1.8215,1.82168,1.82146,1.82165,10000000.0
2008-02-26 00:36:00,1.82166,1.82173,1.82144,1.82149,7000000.0
2008-02-26 00:37:00,1.82156,1.82216,1.82156,1.82216,8000000.0
2008-02-26 00:38:00,1.82209,1.8222,1.82164,1.8222,7000000.0
2008-02-26 00:39:00,1.82233,1.82242,1.8222,1.82236,10000000.0
2008-02-26 00:40:00,1.82236,1.8225,1.82234,1.82234,7000000.0
2008-02-26 00:41:00,1.82249,1.82257,1.82239,1.82256,10000000.0
2008-02-26 00:42:00,1.82256,1.82279,1.82212,1.82274,11000000.0
2008-02-26 00:43:00,1.82259,1.82274,1.82243,1.82243,8000000.0
2008-02-26 00:44:00,1.82249,1.82249,1.82234,1.82239,7000000.0
2008-02-26 00:45:00,1.82224,1.8223,1.82211,1.82218,8000000.0
2008-02-26 00:46:00,1.82219,1.82228,1.82194,1.82194,11000000.0
2008-02-26 00:47:00,1.82201,1.82238,1.82201,1.82237,7000000.0
2008-02-26 00:48:00,1.82242,1.82242,1.82219,1.82224,10000000.0
2008-02-26 00:49:00,1.82234,1.82236,1.82226,1.82231,10000000.0
2008-02-26 00:50:00,1.82235,1.82237,1.82231,1.82232,8000000.0
2008-02-26 00:51:00,1.82181,1.82199,1.82172,1.82189,7000000.0
2008-02-26 00:52:00,1.822,1.822,1.82169,1.8217,8000000.0
2008-02-26 00:53:00,1.82134,1.8214,1.82127,1.82131,10000000.0
2008-02-26 00:54:00,1.82135,1.8214,1.82118,1.8214,8000000.0
2008-02-26 00:55:00,1.82164,1.82164,1.82125,1.82127,7000000.0
2008-02-26 00:56:00,1.82136,1.82138,1.82129,1.82138,7000000.0
2008-02-26 00:57:00,1.82108,1.82124,1.82104,1.82119,8000000.0
2008-02-26 00:58:00,1.82129,1.82138,1.82125,1.82138,8000000.0
2008-02-26 00:59:00,1.82057,1.8206,1.82052,1.82057,7000000.0
2008-02-26 01:00:00,1.82097,1.82097,1.82085,1.82097,9000000.0
2008-02-26 01:01:00,1.82122,1.8213,1.82104,1.8213,7000000.0
2008-02-26 01:02:00,1.82137,1.82141,1.82118,1.82141,8000000.0
2008-02-26 01:03:00,1.82136,1.82136,1.82108,1.82126,10000000.0
2008-02-26 01:04:00,1.82126,1.82148,1.8212,1.82131,8000000.0
2008-02-26 01:05:00,1.8213,1.82133,1.8212,1.8212,7000000.0
2008-02-26 01:06:00,1.82108,1.82108,1.82101,1.82102,8000000.0
2008-02-26 01:07:00,1.82104,1.82138,1.82104,1.82132,7000000.0
2008-02-26 01:08:00,1.82117,1.8212,1.82097,1.8212,8000000.0
2008-02-26 01:09:00,1.82148,1.82153,1.82136,1.82136,7000000.0
2008-02-26 01:10:00,1.82158,1.82168,1.82149,1.82159,11000000.0
2008-02-26 01:11:00,1.82169,1.82177,1.82165,1.82169,11000000.0
2008-02-26 01:12:00,1.82192,1.82245,1.82192,1.82245,11000000.0
2008-02-26 01:13:00,1.82215,1.82215,1.82165,1.82165,7000000.0
2008-02-26 01:14:00,1.8214,1.82144,1.82112,1.82132,8000000.0
2008-02-26 01:15:00,1.8216,1.82174,1.82154,1.82174,7000000.0
2008-02-26 01:16:00,1.82175,1.82175,1.82129,1.8215,9000000.0
2008-02-26 01:17:00,1.82145,1.82145,1.82121,1.82126,7000000.0
2008-02-26 01:18:00,1.82126,1.82142,1.82126,1.82141,8000000.0
2008-02-26 01:19:00,1.82145,1.82146,1.82135,1.82141,7000000.0
2008-02-26 01:20:00,1.82133,1.82142,1.82123,1.82123,8000000.0
2008-02-26 01:21:00,1.82137,1.82137,1.82113,1.82116,5000000.0
2008-02-26 01:22:00,1.8213,1.82136,1.82113,1.82136,7000000.0
2008-02-26 01:23:00,1.82144,1.8216,1.82137,1.82157,7000000.0
2008-02-26 01:24:00,1.82162,1.82162,1.8214,1.82156,11000000.0
2008-02-26 01:25:00,1.82167,1.82173,1.82158,1.82167,7000000.0
2008-02-26 01:26:00,1.82186,1.82205,1.82175,1.82175,8000000.0
2008-02-26 01:27:00,1.82209,1.82209,1.82202,1.82202,7000000.0
2008-02-26 01:28:00,1.82202,1.82213,1.82195,1.82213,8000000.0
2008-02-26 01:29:00,1.82197,1.82216,1.82197,1.82206,10000000.0
2008-02-26 01:30:00,1.82217,1.82239,1.82203,1.82239,7000000.0
2008-02-26 01:31:00,1.82244,1.82244,1.82221,1.82225,7000000.0
2008-02-26 01:32:00,1.82217,1.82246,1.82217,1.82234,9000000.0
2008-02-26 01:33:00,1.82231,1.82242,1.82231,1.82239,7000000.0
2008-02-26 01:34:00,1.82257,1.82263,1.82243,1.82262,11000000.0
2008-02-26 01:35:00,1.8227,1.82273,1.82253,1.82262,8000000.0
2008-02-26 01:36:00,1.82227,1.8223,1.82207,1.82217,10000000.0
2008-02-26 01:37:00,1.82208,1.82208,1.82199,1.82201,8000000.0
2008-02-26 01:38:00,1.82205,1.82208,1.82195,1.82204,7000000.0
2008-02-26 01:39:00,1.82191,1.82194,1.82181,1.82191,9000000.0
2008-02-26 01:40:00,1.82188,1.82225,1.82168,1.82225,11000000.0
2008-02-26 01:41:00,1.82237,1.8224,1.82222,1.82231,11000000.0
2008-02-26 01:42:00,1.82238,1.82246,1.8223,1.82246,9000000.0
2008-02-26 01:43:00,1.82241,1.82241,1.82216,1.82216,9000000.0
2008-02-26 01:44:00,1.82223,1.82233,1.82208,1.82208,8000000.0
2008-02-26 01:45:00,1.82215,1.82221,1.82204,1.82204,7000000.0
2008-02-26 01:46:00,1.82212,1.82214,1.822,1.822,7000000.0
2008-02-26 01:47:00,1.82118,1.82134,1.82093,1.82093,7000000.0
2008-02-26 01:48:00,1.8218,1.8218,1.82163,1.82171,8000000.0
2008-02-26 01:49:00,1.82156,1.82167,1.82156,1.82164,8000000.0
2008-02-26 01:50:00,1.82169,1.82186,1.82164,1.82164,7000000.0
2008-02-26 01:51:00,1.82189,1.82189,1.82172,1.82172,10000000.0
2008-02-26 01:52:00,1.82198,1.82198,1.82174,1.82174,8000000.0
2008-02-26 01:53:00,1.82153,1.8216,1.82134,1.82134,8000000.0
2008-02-26 01:54:00,1.82141,1.82148,1.82132,1.82134,10000000.0
2008-02-26 01:55:00,1.82171,1.82171,1.82142,1.82142,9000000.0
2008-02-26 01:56:00,1.82164,1.82176,1.81985,1.82168,10000000.0
2008-02-26 01:57:00,1.82165,1.82179,1.82149,1.82179,9000000.0
2008-02-26 01:58:00,1.82183,1.82184,1.82158,1.82177,8000000.0
2008-02-26 01:59:00,1.8209,1.8209,1.8207,1.8207,7000000.0
2008-02-26 02:00:00,1.82226,1.82243,1.82226,1.82238,7000000.0
2008-02-26 02:01:00,1.82247,1.82247,1.822,1.822,10000000.0
2008-02-26 02:02:00,1.82235,1.82238,1.82232,1.82232,13000000.0
2008-02-26 02:03:00,1.82241,1.82241,1.82227,1.82241,17000000.0
2008-02-26 02:04:00,1.82241,1.82241,1.82205,1.82205,12000000.0
2008-02-26 02:05:00,1.8223,1.82253,1.8223,1.82253,9000000.0
2008-02-26 02:06:00,1.82257,1.82257,1.82239,1.82239,7000000.0
2008-02-26 02:07:00,1.82239,1.82249,1.82239,1.82245,13000000.0
2008-02-26 02:08:00,1.8224,1.8224,1.82208,1.82208,16000000.0
2008-02-26 02:09:00,1.82211,1.82224,1.82182,1.82182,10000000.0
2008-02-26 02:10:00,1.8218,1.82207,1.8218,1.82207,8000000.0
2008-02-26 02:11:00,1.82196,1.82208,1.82196,1.82202,7000000.0
2008-02-26 02:12:00,1.82207,1.8222,1.82188,1.82188,14000000.0
2008-02-26 02:13:00,1.82214,1.82215,1.82198,1.82199,7000000.0
2008-02-26 02:14:00,1.82189,1.82189,1.82171,1.82175,7000000.0
2008-02-26 02:15:00,1.82172,1.82186,1.82162,1.82162,7000000.0
2008-02-26 02:16:00,1.82115,1.82115,1.82001,1.82037,8000000.0
2008-02-26 02:17:00,1.82065,1.82083,1.82058,1.82058,7000000.0
2008-02-26 02:18:00,1.82054,1.82057,1.82047,1.82053,11000000.0
2008-02-26 02:19:00,1.82057,1.82057,1.82022,1.82022,7000000.0
2008-02-26 02:20:00,1.81987,1.81987,1.81903,1.81903,12000000.0
2008-02-26 02:21:00,1.81908,1.82067,1.81908,1.82067,12000000.0
2008-02-26 02:22:00,1.82121,1.82121,1.82063,1.82068,7000000.0
2008-02-26 02:23:00,1.82041,1.82064,1.82025,1.82025,9000000.0
2008-02-26 02:24:00,1.82023,1.82028,1.81994,1.82019,8000000.0
2008-02-26 02:25:00,1.82029,1.82032,1.82016,1.82016,16000000.0
2008-02-26 02:26:00,1.82036,1.82045,1.82021,1.82045,20000000.0
2008-02-26 02:27:00,1.82035,1.82035,1.81982,1.81982,18000000.0
2008-02-26 02:28:00,1.82044,1.82058,1.82044,1.82057,7000000.0
2008-02-26 02:29:00,1.82052,1.82059,1.82045,1.82051,10000000.0
2008-02-26 02:30:00,1.82059,1.82061,1.82018,1.82018,10000000.0
2008-02-26 02:31:00,1.82015,1.82017,1.81986,1.82013,9000000.0
2008-02-26 02:32:00,1.82021,1.82021,1.82015,1.82018,15000000.0
2008-02-26 02:33:00,1.81996,1.82018,1.81996,1.82013,14000000.0
2008-02-26 02:34:00,1.82006,1.82006,1.81975,1.81975,9000000.0
2008-02-26 02:35:00,1.81988,1.81988,1.81963,1.81968,7000000.0
2008-02-26 02:36:00,1.81978,1.82017,1.81978,1.82017,8000000.0
2008-02-26 02:37:00,1.82017,1.82019,1.81997,1.81997,7000000.0
2008-02-26 02:38:00,1.82012,1.82036,1.8201,1.82036,7000000.0
2008-02-26 02:39:00,1.82043,1.82048,1.82039,1.82042,13000000.0
2008-02-26 02:40:00,1.82054,1.82075,1.82049,1.82075,11000000.0
2008-02-26 02:41:00,1.8208,1.82089,1.8208,1.82083,8000000.0
2008-02-26 02:42:00,1.82057,1.82091,1.82057,1.8207,11000000.0
2008-02-26 02:43:00,1.82069,1.82101,1.82053,1.82101,8000000.0
2008-02-26 02:44:00,1.82131,1.82131,1.82109,1.82127,10000000.0
2008-02-26 02:45:00,1.82123,1.82123,1.82075,1.82075,10000000.0
2008-02-26 02:46:00,1.82019,1.82031,1.82019,1.82026,8000000.0
2008-02-26 02:47:00,1.8204,1.82086,1.8204,1.82073,8000000.0
2008-02-26 02:48:00,1.82065,1.82082,1.82064,1.82079,11000000.0
2008-02-26 02:49:00,1.82081,1.82081,1.82054,1.82068,10000000.0
2008-02-26 02:50:00,1.82066,1.82086,1.82049,1.82086,8000000.0
2008-02-26 02:51:00,1.82084,1.82084,1.82053,1.82059,10000000.0
2008-02-26 02:52:00,1.8207,1.82107,1.82066,1.82107,10000000.0
2008-02-26 02:53:00,1.82104,1.82104,1.82055,1.82055,8000000.0
2008-02-26 02:54:00,1.82062,1.82062,1.8203,1.8203,7000000.0
2008-02-26 02:55:00,1.82049,1.82075,1.82045,1.82045,8000000.0
2008-02-26 02:56:00,1.82039,1.82053,1.8203,1.82042,7000000.0
2008-02-26 02:57:00,1.82029,1.82071,1.82029,1.8205,8000000.0
2008-02-26 02:58:00,1.82047,1.82093,1.82047,1.82087,12000000.0
2008-02-26 02:59:00,1.82075,1.82075,1.82046,1.82066,19000000.0
2008-02-26 03:00:00,1.82063,1.82063,1.82034,1.82034,7000000.0
2008-02-26 03:01:00,1.82024,1.82024,1.82004,1.82007,10000000.0
2008-02-26 03:02:00,1.81988,1.82005,1.81988,1.82004,8000000.0
2008-02-26 03:03:00,1.82006,1.82006,1.81988,1.82001,11000000.0
2008-02-26 03:04:00,1.82006,1.82011,1.81993,1.82011,7000000.0
2008-02-26 03:05:00,1.82007,1.82012,1.81978,1.81983,10000000.0
2008-02-26 03:06:00,1.8198,1.81988,1.81949,1.81949,11000000.0
2008-02-26 03:07:00,1.81911,1.81951,1.81911,1.81951,7000000.0
2008-02-26 03:08:00,1.81989,1.81999,1.81983,1.81999,8000000.0
2008-02-26 03:09:00,1.81988,1.81988,1.81923,1.81923,10000000.0
2008-02-26 03:10:00,1.81952,1.81972,1.81947,1.81947,10000000.0
2008-02-26 03:11:00,1.81955,1.81977,1.81942,1.81977,8000000.0
2008-02-26 03:12:00,1.81979,1.81979,1.81943,1.81943,7000000.0
2008-02-26 03:13:00,1.81934,1.81937,1.8192,1.81937,10000000.0
2008-02-26 03:14:00,1.81929,1.81961,1.81921,1.8196,16000000.0
2008-02-26 03:15:00,1.81971,1.82038,1.81942,1.82038,11000000.0
2008-02-26 03:16:00,1.82048,1.82048,1.82012,1.82012,5000000.0
2008-02-26 03:17:00,1.82004,1.82004,1.81985,1.81992,8000000.0
2008-02-26 03:18:00,1.81996,1.81996,1.81965,1.81974,10000000.0
2008-02-26 03:19:00,1.81942,1.8195,1.81907,1.81942,7000000.0
2008-02-26 03:20:00,1.81995,1.81995,1.81987,1.81988,7000000.0
2008-02-26 03:21:00,1.81989,1.82001,1.81986,1.81996,7000000.0
2008-02-26 03:22:00,1.82004,1.82004,1.81816,1.81816,8000000.0
2008-02-26 03:23:00,1.81957,1.81985,1.81957,1.81977,9000000.0
2008-02-26 03:24:00,1.82041,1.82078,1.82041,1.82072,7000000.0
2008-02-26 03:25:00,1.82075,1.82095,1.82072,1.82095,23000000.0
2008-02-26 03:26:00,1.82109,1.82163,1.82104,1.82163,9000000.0
2008-02-26 03:27:00,1.82179,1.82179,1.82135,1.82135,7000000.0
2008-02-26 03:28:00,1.82126,1.82145,1.82126,1.82136,7000000.0
2008-02-26 03:29:00,1.82118,1.82119,1.82065,1.82065,8000000.0
2008-02-26 03:30:00,1.82101,1.82151,1.82101,1.82136,10000000.0
2008-02-26 03:31:00,1.82166,1.82196,1.82166,1.82167,8000000.0
2008-02-26 03:32:00,1.82164,1.82169,1.82164,1.82166,10000000.0
2008-02-26 03:33:00,1.82183,1.82183,1.82128,1.82146,7000000.0
2008-02-26 03:34:00,1.82124,1.82133,1.82124,1.82133,11000000.0
2008-02-26 03:35:00,1.82111,1.82119,1.82049,1.82049,8000000.0
2008-02-26 03:36:00,1.82157,1.82172,1.82156,1.82172,7000000.0
2008-02-26 03:37:00,1.82143,1.82167,1.82143,1.82146,8000000.0
2008-02-26 03:38:00,1.82147,1.82147,1.82113,1.82113,8000000.0
2008-02-26 03:39:00,1.8215,1.82173,1.8215,1.82163,10000000.0
2008-02-26 03:40:00,1.82208,1.82219,1.82203,1.82208,11000000.0
2008-02-26 03:41:00,1.82121,1.82156,1.82121,1.82156,8000000.0
2008-02-26 03:42:00,1.82169,1.8219,1.82164,1.82164,7000000.0
2008-02-26 03:43:00,1.82165,1.82168,1.8216,1.82167,9000000.0
2008-02-26 03:44:00,1.82199,1.82204,1.82184,1.82201,7000000.0
2008-02-26 03:45:00,1.82226,1.82226,1.82197,1.82207,7000000.0
2008-02-26 03:46:00,1.82209,1.82234,1.82203,1.82208,8000000.0
2008-02-26 03:47:00,1.82223,1.82246,1.82222,1.82238,9000000.0
2008-02-26 03:48:00,1.82244,1.82251,1.82231,1.82251,11000000.0
2008-02-26 03:49:00,1.82266,1.8228,1.82266,1.82279,23000000.0
2008-02-26 03:50:00,1.82355,1.82379,1.82355,1.82362,9000000.0
2008-02-26 03:51:00,1.82342,1.82352,1.82342,1.82342,8000000.0
2008-02-26 03:52:00,1.82348,1.82391,1.82342,1.82387,9000000.0
2008-02-26 03:53:00,1.82382,1.82393,1.82365,1.82393,8000000.0
2008-02-26 03:54:00,1.8242,1.82482,1.82418,1.82468,9000000.0
2008-02-26 03:55:00,1.82398,1.8242,1.82398,1.82415,10000000.0
2008-02-26 03:56:00,1.82424,1.8246,1.82419,1.82451,12000000.0
2008-02-26 03:57:00,1.82433,1.82433,1.82398,1.82414,9000000.0
2008-02-26 03:58:00,1.82414,1.82419,1.82405,1.82413,8000000.0
2008-02-26 03:59:00,1.82393,1.82426,1.82393,1.82415,7000000.0
2008-02-26 04:00:00,1.82423,1.82471,1.82423,1.82471,18000000.0
2008-02-26 04:01:00,1.82399,1.8242,1.82338,1.82338,8000000.0
2008-02-26 04:02:00,1.82304,1.82332,1.82279,1.82332,25000000.0
2008-02-26 04:03:00,1.82315,1.82335,1.82306,1.8231,12000000.0
2008-02-26 04:04:00,1.82309,1.82309,1.82288,1.82289,9000000.0
2008-02-26 04:05:00,1.82275,1.8231,1.82262,1.82269,7000000.0
2008-02-26 04:06:00,1.82291,1.82291,1.82226,1.82226,10000000.0
2008-02-26 04:07:00,1.8221,1.82221,1.82194,1.82194,7000000.0
2008-02-26 04:08:00,1.82216,1.8226,1.82216,1.82255,10000000.0
2008-02-26 04:09:00,1.82266,1.82285,1.82266,1.82279,8000000.0
2008-02-26 04:10:00,1.82337,1.82394,1.82337,1.82388,9000000.0
2008-02-26 04:11:00,1.824,1.82408,1.82325,1.82325,8000000.0
2008-02-26 04:12:00,1.82333,1.82386,1.82333,1.82365,11000000.0
2008-02-26 04:13:00,1.82371,1.82388,1.82371,1.82388,8000000.0
2008-02-26 04:14:00,1.82402,1.82436,1.82402,1.82436,7000000.0
2008-02-26 04:15:00,1.82431,1.8248,1.8243,1.8248,8000000.0
2008-02-26 04:16:00,1.82539,1.82613,1.82539,1.82603,8000000.0
2008-02-26 04:17:00,1.82586,1.82588,1.82551,1.8258,19000000.0
2008-02-26 04:18:00,1.82563,1.82563,1.82528,1.8253,8000000.0
2008-02-26 04:19:00,1.82496,1.82537,1.82496,1.82537,21000000.0
2008-02-26 04:20:00,1.82552,1.82571,1.82551,1.82567,11000000.0
2008-02-26 04:21:00,1.82609,1.82614,1.82594,1.82607,8000000.0
2008-02-26 04:22:00,1.82619,1.82643,1.82617,1.8263,8000000.0
2008-02-26 04:23:00,1.82703,1.82743,1.82703,1.82736,9000000.0
2008-02-26 04:24:00,1.82779,1.82845,1.82779,1.82845,12000000.0
2008-02-26 04:25:00,1.82844,1.82844,1.82766,1.82766,9000000.0
2008-02-26 04:26:00,1.82715,1.82715,1.82654,1.8269,8000000.0
2008-02-26 04:27:00,1.8275,1.82771,1.82748,1.82748,9000000.0
2008-02-26 04:28:00,1.82745,1.82746,1.82739,1.82745,14000000.0
2008-02-26 04:29:00,1.82747,1.82747,1.82729,1.82729,16000000.0
2008-02-26 04:30:00,1.82712,1.82712,1.82644,1.82644,25000000.0
2008-02-26 04:31:00,1.82582,1.826,1.82577,1.82578,8000000.0
2008-02-26 04:32:00,1.82583,1.82583,1.82549,1.82561,8000000.0
2008-02-26 04:33:00,1.82565,1.82565,1.82534,1.82534,5000000.0
2008-02-26 04:34:00,1.82507,1.82513,1.82483,1.82483,10000000.0
2008-02-26 04:35:00,1.82502,1.82526,1.82502,1.82526,9000000.0
2008-02-26 04:36:00,1.82543,1.82554,1.82543,1.82554,7000000.0
2008-02-26 04:37:00,1.82548,1.82548,1.82513,1.82513,7000000.0
2008-02-26 04:38:00,1.82521,1.82616,1.82521,1.82616,7000000.0
2008-02-26 04:39:00,1.82681,1.82734,1.82681,1.82734,8000000.0
2008-02-26 04:40:00,1.82729,1.82729,1.82631,1.8267,9000000.0
2008-02-26 04:41:00,1.82665,1.82747,1.82665,1.82735,9000000.0
2008-02-26 04:42:00,1.82758,1.8279,1.82757,1.8279,11000000.0
2008-02-26 04:43:00,1.82811,1.82811,1.82777,1.8279,9000000.0
2008-02-26 04:44:00,1.82807,1.8288,1.82807,1.8288,8000000.0
2008-02-26 04:45:00,1.82859,1.82859,1.82813,1.82813,9000000.0
2008-02-26 04:46:00,1.82816,1.82824,1.82802,1.82802,7000000.0
2008-02-26 04:47:00,1.82802,1.82802,1.82768,1.82791,8000000.0
2008-02-26 04:48:00,1.8278,1.82827,1.8278,1.82827,8000000.0
2008-02-26 04:49:00,1.82814,1.82817,1.8275,1.82751,8000000.0
2008-02-26 04:50:00,1.82743,1.82761,1.82726,1.82726,7000000.0
2008-02-26 04:51:00,1.82705,1.82733,1.82705,1.82707,15000000.0
2008-02-26 04:52:00,1.82722,1.82726,1.82713,1.82726,8000000.0
2008-02-26 04:53:00,1.82669,1.82692,1.82669,1.82692,8000000.0
2008-02-26 04:54:00,1.82747,1.8276,1.82747,1.8276,11000000.0
2008-02-26 04:55:00,1.82758,1.8276,1.82744,1.82744,6000000.0
2008-02-26 04:56:00,1.82722,1.82739,1.82722,1.82739,12000000.0
2008-02-26 04:57:00,1.82755,1.82755,1.82746,1.82746,7000000.0
2008-02-26 04:58:00,1.8275,1.82767,1.82747,1.82752,9000000.0
2008-02-26 04:59:00,1.82721,1.82743,1.82721,1.82743,12000000.0
2008-02-26 05:00:00,1.82719,1.8274,1.82719,1.82733,9000000.0
2008-02-26 05:01:00,1.82731,1.82758,1.82727,1.82734,7000000.0
2008-02-26 05:02:00,1.82639,1.82674,1.82627,1.82665,7000000.0
2008-02-26 05:03:00,1.82714,1.82726,1.82712,1.82712,8000000.0
2008-02-26 05:04:00,1.82713,1.82723,1.82713,1.82723,9000000.0
2008-02-26 05:05:00,1.8274,1.82752,1.8274,1.82752,7000000.0
2008-02-26 05:06:00,1.82678,1.82678,1.8267,1.82675,8000000.0
2008-02-26 05:07:00,1.827,1.827,1.82639,1.82639,10000000.0
2008-02-26 05:08:00,1.8274,1.82748,1.82725,1.82725,10000000.0
2008-02-26 05:09:00,1.8265,1.8265,1.8264,1.82643,16000000.0
2008-02-26 05:10:00,1.82648,1.82654,1.82646,1.82647,12000000.0
2008-02-26 05:11:00,1.82645,1.82663,1.82644,1.82651,11000000.0
2008-02-26 05:12:00,1.82653,1.8268,1.82653,1.8268,16000000.0
2008-02-26 05:13:00,1.82713,1.82717,1.82705,1.82705,9000000.0
2008-02-26 05:14:00,1.82672,1.82673,1.82662,1.82673,12000000.0
2008-02-26 05:15:00,1.82675,1.82677,1.82673,1.82674,8000000.0
2008-02-26 05:16:00,1.82678,1.82719,1.82678,1.82719,11000000.0
2008-02-26 05:17:00,1.82725,1.82737,1.82725,1.82727,9000000.0
2008-02-26 05:18:00,1.82702,1.82702,1.82675,1.82675,16000000.0
2008-02-26 05:19:00,1.82728,1.82737,1.82726,1.82726,9000000.0
2008-02-26 05:20:00,1.82701,1.82701,1.82642,1.8267,11000000.0
2008-02-26 05:21:00,1.82736,1.82742,1.82727,1.82727,15000000.0
2008-02-26 05:22:00,1.82726,1.82734,1.82724,1.82734,28000000.0
2008-02-26 05:23:00,1.82736,1.82736,1.82718,1.82718,7000000.0
2008-02-26 05:24:00,1.82689,1.82689,1.82646,1.82681,27000000.0
2008-02-26 05:25:00,1.82715,1.82736,1.827,1.82725,47000000.0
2008-02-26 05:26:00,1.82731,1.82742,1.82724,1.82737,38000000.0
2008-02-26 05:27:00,1.82684,1.82729,1.82681,1.82729,7000000.0
2008-02-26 05:28:00,1.82749,1.82757,1.82747,1.82757,22000000.0
2008-02-26 05:29:00,1.82705,1.8272,1.82704,1.82704,11000000.0
2008-02-26 05:30:00,1.82749,1.82749,1.82675,1.82675,7000000.0
2008-02-26 05:31:00,1.82773,1.82773,1.82768,1.82768,6000000.0
2008-02-26 05:32:00,1.82732,1.82732,1.82712,1.82712,10000000.0
2008-02-26 05:33:00,1.82655,1.827,1.82651,1.827,6000000.0
2008-02-26 05:34:00,1.82715,1.82731,1.82712,1.82731,8000000.0
2008-02-26 05:35:00,1.8272,1.8272,1.82683,1.82702,10000000.0
2008-02-26 05:36:00,1.82717,1.82722,1.82712,1.82722,15000000.0
2008-02-26 05:37:00,1.82727,1.82727,1.8271,1.82711,11000000.0
2008-02-26 05:38:00,1.82669,1.82669,1.82619,1.82619,11000000.0
2008-02-26 05:39:00,1.82726,1.82731,1.82678,1.82709,7000000.0
2008-02-26 05:40:00,1.82708,1.8271,1.82669,1.82672,9000000.0
2008-02-26 05:41:00,1.82644,1.8265,1.82644,1.82645,9000000.0
2008-02-26 05:42:00,1.82648,1.82652,1.82646,1.82647,16000000.0
2008-02-26 05:43:00,1.82653,1.82655,1.82636,1.82638,8000000.0
2008-02-26 05:44:00,1.82629,1.82634,1.82628,1.8263,9000000.0
2008-02-26 05:45:00,1.82621,1.82623,1.82615,1.82615,13000000.0
2008-02-26 05:46:00,1.82615,1.82623,1.82615,1.82623,10000000.0
2008-02-26 05:47:00,1.82619,1.82619,1.826,1.826,15000000.0
2008-02-26 05:48:00,1.826,1.826,1.82588,1.82588,11000000.0
2008-02-26 05:49:00,1.82602,1.82609,1.82589,1.82609,8000000.0
2008-02-26 05:50:00,1.82595,1.82595,1.82541,1.82585,13000000.0
2008-02-26 05:51:00,1.82606,1.82614,1.82598,1.82611,30000000.0
2008-02-26 05:52:00,1.82615,1.82615,1.82595,1.82615,15000000.0
2008-02-26 05:53:00,1.82621,1.82645,1.82621,1.82644,8000000.0
2008-02-26 05:54:00,1.82631,1.82633,1.8262,1.8262,16000000.0
2008-02-26 05:55:00,1.82628,1.82647,1.82627,1.82646,11000000.0
2008-02-26 05:56:00,1.82629,1.82629,1.82617,1.82617,33000000.0
2008-02-26 05:57:00,1.8258,1.82602,1.82567,1.82599,11000000.0
2008-02-26 05:58:00,1.82617,1.82617,1.82609,1.82611,19000000.0
2008-02-26 05:59:00,1.82616,1.82625,1.8261,1.8261,12000000.0
2008-02-26 06:00:00,1.82589,1.82605,1.82588,1.82605,25000000.0
2008-02-26 06:01:00,1.82596,1.82619,1.82596,1.82608,16000000.0
2008-02-26 06:02:00,1.82618,1.82624,1.82604,1.82604,13000000.0
2008-02-26 06:03:00,1.82613,1.82613,1.82599,1.82602,7000000.0
2008-02-26 06:04:00,1.82631,1.82645,1.82631,1.82645,11000000.0
2008-02-26 06:05:00,1.8265,1.82653,1.82647,1.82653,9000000.0
2008-02-26 06:06:00,1.82638,1.82669,1.82638,1.82666,8000000.0
2008-02-26 06:07:00,1.82672,1.82672,1.82646,1.82651,10000000.0
2008-02-26 06:08:00,1.82663,1.8267,1.82659,1.82662,8000000.0
2008-02-26 06:09:00,1.82662,1.82686,1.82662,1.82686,10000000.0
2008-02-26 06:10:00,1.827,1.82703,1.82696,1.827,8000000.0
2008-02-26 06:11:00,1.82689,1.82689,1.82667,1.82667,7000000.0
2008-02-26 06:12:00,1.82675,1.82713,1.82675,1.82713,10000000.0
2008-02-26 06:13:00,1.82734,1.82742,1.82734,1.82739,15000000.0
2008-02-26 06:14:00,1.827,1.827,1.82655,1.82692,7000000.0
2008-02-26 06:15:00,1.82708,1.82708,1.82691,1.82707,18000000.0
2008-02-26 06:16:00,1.82729,1.82777,1.82729,1.82777,11000000.0
2008-02-26 06:17:00,1.82784,1.82807,1.82784,1.82807,7000000.0
2008-02-26 06:18:00,1.82817,1.8283,1.82804,1.82815,13000000.0
2008-02-26 06:19:00,1.82788,1.82788,1.82745,1.82778,12000000.0
2008-02-26 06:20:00,1.8279,1.82801,1.8278,1.82793,18000000.0
2008-02-26 06:21:00,1.82772,1.82785,1.82749,1.82781,26000000.0
2008-02-26 06:22:00,1.82779,1.82876,1.82771,1.82876,11000000.0
2008-02-26 06:23:00,1.82885,1.82944,1.82885,1.82944,11000000.0
2008-02-26 06:24:00,1.82951,1.82951,1.82917,1.82917,11000000.0
2008-02-26 06:25:00,1.82838,1.82891,1.82835,1.82891,10000000.0
2008-02-26 06:26:00,1.82905,1.82905,1.82879,1.82879,7000000.0
2008-02-26 06:27:00,1.82862,1.82862,1.82831,1.82832,8000000.0
2008-02-26 06:28:00,1.82786,1.8282,1.82786,1.82797,7000000.0
2008-02-26 06:29:00,1.82821,1.8285,1.82821,1.8285,9000000.0
2008-02-26 06:30:00,1.82816,1.82839,1.82778,1.82778,11000000.0
2008-02-26 06:31:00,1.828,1.828,1.82783,1.828,20000000.0
2008-02-26 06:32:00,1.8278,1.8278,1.82758,1.82776,31000000.0
2008-02-26 06:33:00,1.82773,1.82773,1.82765,1.82765,17000000.0
2008-02-26 06:34:00,1.82739,1.82782,1.8273,1.8273,9000000.0
2008-02-26 06:35:00,1.82788,1.8282,1.82788,1.82813,8000000.0
2008-02-26 06:36:00,1.8281,1.82826,1.828,1.828,10000000.0
2008-02-26 06:37:00,1.82811,1.82823,1.82808,1.82808,7000000.0
2008-02-26 06:38:00,1.82788,1.82798,1.82776,1.82788,8000000.0
2008-02-26 06:39:00,1.828,1.82812,1.828,1.82812,12000000.0
2008-02-26 06:40:00,1.8281,1.82833,1.8281,1.82833,8000000.0
2008-02-26 06:41:00,1.82825,1.82834,1.82825,1.82826,7000000.0
2008-02-26 06:42:00,1.8284,1.82845,1.82827,1.82844,7000000.0
2008-02-26 06:43:00,1.82835,1.82862,1.82809,1.82862,9000000.0
2008-02-26 06:44:00,1.82871,1.82875,1.82846,1.82846,11000000.0
2008-02-26 06:45:00,1.82841,1.8285,1.82841,1.82846,8000000.0
2008-02-26 06:46:00,1.8285,1.8285,1.8284,1.8284,8000000.0
2008-02-26 06:47:00,1.82632,1.82824,1.82632,1.82791,7000000.0
2008-02-26 06:48:00,1.82833,1.82845,1.82833,1.82844,8000000.0
2008-02-26 06:49:00,1.8281,1.8282,1.82805,1.8282,9000000.0
2008-02-26 06:50:00,1.82846,1.82846,1.82833,1.82833,9000000.0
2008-02-26 06:51:00,1.82837,1.82902,1.82837,1.82855,11000000.0
2008-02-26 06:52:00,1.82861,1.82884,1.82861,1.82871,7000000.0
2008-02-26 06:53:00,1.82893,1.82893,1.82856,1.82856,8000000.0
2008-02-26 06:54:00,1.82849,1.82849,1.82817,1.82817,11000000.0
2008-02-26 06:55:00,1.82811,1.82813,1.82799,1.82803,8000000.0
2008-02-26 06:56:00,1.82807,1.82828,1.82807,1.82826,13000000.0
2008-02-26 06:57:00,1.82846,1.82879,1.82835,1.82879,7000000.0
2008-02-26 06:58:00,1.82867,1.82867,1.82832,1.82832,16000000.0
2008-02-26 06:59:00,1.8283,1.8283,1.82815,1.82815,11000000.0
2008-02-26 07:00:00,1.8282,1.82829,1.8282,1.82829,8000000.0
2008-02-26 07:01:00,1.82829,1.82851,1.82829,1.82851,14000000.0
2008-02-26 07:02:00,1.82849,1.82853,1.82844,1.82849,18000000.0
2008-02-26 07:03:00,1.82843,1.82857,1.82827,1.82857,8000000.0
2008-02-26 07:04:00,1.82907,1.83019,1.82907,1.83019,8000000.0
2008-02-26 07:05:00,1.83008,1.83033,1.83001,1.83001,10000000.0
2008-02-26 07:06:00,1.83002,1.83002,1.82995,1.82995,8000000.0
2008-02-26 07:07:00,1.83001,1.83006,1.82995,1.82995,15000000.0
2008-02-26 07:08:00,1.82975,1.82975,1.8285,1.8285,18000000.0
2008-02-26 07:09:00,1.82834,1.82918,1.82834,1.82918,7000000.0
2008-02-26 07:10:00,1.82941,1.82946,1.82937,1.82946,18000000.0
2008-02-26 07:11:00,1.82955,1.82998,1.82955,1.82988,11000000.0
2008-02-26 07:12:00,1.82972,1.82974,1.82965,1.82965,11000000.0
2008-02-26 07:13:00,1.82914,1.82949,1.82891,1.82944,9000000.0
2008-02-26 07:14:00,1.82958,1.82958,1.82922,1.82922,12000000.0
2008-02-26 07:15:00,1.82931,1.82957,1.8293,1.8293,7000000.0
2008-02-26 07:16:00,1.82947,1.82947,1.82939,1.82939,12000000.0
2008-02-26 07:17:00,1.8292,1.82948,1.8292,1.82946,15000000.0
2008-02-26 07:18:00,1.82933,1.8295,1.82933,1.82946,8000000.0
2008-02-26 07:19:00,1.82945,1.82951,1.82941,1.82951,7000000.0
2008-02-26 07:20:00,1.82941,1.82972,1.82941,1.82945,9000000.0
2008-02-26 07:21:00,1.82891,1.82894,1.82844,1.82844,10000000.0
2008-02-26 07:22:00,1.82944,1.82955,1.82943,1.82951,7000000.0
2008-02-26 07:23:00,1.82945,1.82945,1.82938,1.8294,11000000.0
2008-02-26 07:24:00,1.82949,1.82959,1.82941,1.82942,23000000.0
2008-02-26 07:25:00,1.82943,1.82952,1.82936,1.82952,28000000.0
2008-02-26 07:26:00,1.82927,1.82927,1.82883,1.82883,14000000.0
2008-02-26 07:27:00,1.82878,1.82893,1.82878,1.82885,20000000.0
2008-02-26 07:28:00,1.82886,1.82901,1.8288,1.82898,17000000.0
2008-02-26 07:29:00,1.82894,1.82908,1.82885,1.82906,27000000.0
2008-02-26 07:30:00,1.82911,1.82982,1.82911,1.82962,20000000.0
2008-02-26 07:31:00,1.82959,1.82959,1.82938,1.82938,7000000.0
2008-02-26 07:32:00,1.82947,1.82982,1.82939,1.82982,11000000.0
2008-02-26 07:33:00,1.83009,1.8307,1.83009,1.8307,22000000.0
2008-02-26 07:34:00,1.83095,1.83144,1.83095,1.8313,16000000.0
2008-02-26 07:35:00,1.83168,1.83185,1.83167,1.83179,15000000.0
2008-02-26 07:36:00,1.83202,1.83225,1.83202,1.83222,8000000.0
2008-02-26 07:37:00,1.83185,1.83185,1.83158,1.83164,12000000.0
2008-02-26 07:38:00,1.83146,1.8316,1.83143,1.8316,7000000.0
2008-02-26 07:39:00,1.8314,1.8314,1.83113,1.83127,14000000.0
2008-02-26 07:40:00,1.83111,1.83115,1.83092,1.83112,9000000.0
2008-02-26 07:41:00,1.83112,1.83132,1.83112,1.83118,24000000.0
2008-02-26 07:42:00,1.83109,1.83136,1.83096,1.83136,17000000.0
2008-02-26 07:43:00,1.83125,1.83137,1.83122,1.83132,22000000.0
2008-02-26 07:44:00,1.83143,1.8315,1.83121,1.8315,10000000.0
2008-02-26 07:45:00,1.83162,1.83162,1.83109,1.83109,15000000.0
2008-02-26 07:46:00,1.831,1.83104,1.83076,1.83079,17000000.0
2008-02-26 07:47:00,1.83095,1.8311,1.83095,1.8311,15000000.0
2008-02-26 07:48:00,1.83086,1.83086,1.83063,1.83072,10000000.0
2008-02-26 07:49:00,1.83072,1.83099,1.83072,1.83084,20000000.0
2008-02-26 07:50:00,1.83079,1.83081,1.83074,1.83081,17000000.0
2008-02-26 07:51:00,1.83077,1.83087,1.83054,1.83055,15000000.0
2008-02-26 07:52:00,1.83058,1.83102,1.83058,1.83102,29000000.0
2008-02-26 07:53:00,1.83151,1.83161,1.83133,1.83161,13000000.0
2008-02-26 07:54:00,1.83174,1.83182,1.83158,1.83171,23000000.0
2008-02-26 07:55:00,1.8318,1.83197,1.83174,1.83186,27000000.0
2008-02-26 07:56:00,1.83199,1.83204,1.83194,1.83203,18000000.0
2008-02-26 07:57:00,1.83207,1.83233,1.83207,1.83231,20000000.0
2008-02-26 07:58:00,1.83221,1.83221,1.83205,1.83205,13000000.0
2008-02-26 07:59:00,1.83172,1.83179,1.83169,1.83172,23000000.0
2008-02-26 08:00:00,1.83187,1.83188,1.83149,1.83149,31000000.0
2008-02-26 08:01:00,1.83142,1.83151,1.83141,1.83151,13000000.0
2008-02-26 08:02:00,1.83146,1.83146,1.83094,1.83094,12000000.0
2008-02-26 08:03:00,1.83114,1.83124,1.8311,1.83111,20000000.0
2008-02-26 08:04:00,1.83109,1.83127,1.83094,1.83127,30000000.0
2008-02-26 08:05:00,1.83162,1.83176,1.83162,1.83175,9000000.0
2008-02-26 08:06:00,1.83142,1.83157,1.83127,1.83157,21000000.0
2008-02-26 08:07:00,1.83157,1.83158,1.83137,1.83138,15000000.0
2008-02-26 08:08:00,1.83141,1.83141,1.83129,1.83132,25000000.0
2008-02-26 08:09:00,1.83091,1.83091,1.83076,1.83076,23000000.0
2008-02-26 08:10:00,1.83076,1.83088,1.83075,1.83082,27000000.0
2008-02-26 08:11:00,1.83073,1.83085,1.8307,1.83085,18000000.0
2008-02-26 08:12:00,1.83095,1.83143,1.83095,1.83143,22000000.0
2008-02-26 08:13:00,1.83154,1.83159,1.83138,1.83142,18000000.0
2008-02-26 08:14:00,1.8315,1.83174,1.83137,1.83171,33000000.0
2008-02-26 08:15:00,1.83176,1.83191,1.83176,1.83186,21000000.0
2008-02-26 08:16:00,1.8318,1.8318,1.83129,1.83129,21000000.0
2008-02-26 08:17:00,1.83116,1.83116,1.83079,1.8308,19000000.0
2008-02-26 08:18:00,1.83092,1.83111,1.83092,1.83107,17000000.0
2008-02-26 08:19:00,1.83127,1.83138,1.83112,1.83112,16000000.0
2008-02-26 08:20:00,1.83123,1.83129,1.83104,1.83129,13000000.0
2008-02-26 08:21:00,1.83126,1.83133,1.83121,1.83123,18000000.0
2008-02-26 08:22:00,1.83158,1.83158,1.8303,1.83044,26000000.0
2008-02-26 08:23:00,1.83115,1.83115,1.831,1.831,16000000.0
2008-02-26 08:24:00,1.83086,1.83086,1.83046,1.83046,28000000.0
2008-02-26 08:25:00,1.83042,1.83042,1.83011,1.83034,49000000.0
2008-02-26 08:26:00,1.8301,1.8301,1.82996,1.83001,14000000.0
2008-02-26 08:27:00,1.83023,1.83028,1.83002,1.83008,31000000.0
2008-02-26 08:28:00,1.8301,1.83019,1.82985,1.82985,28000000.0
2008-02-26 08:29:00,1.82992,1.83037,1.82984,1.83037,32000000.0
2008-02-26 08:30:00,1.83083,1.83088,1.83061,1.8307,28000000.0
2008-02-26 08:31:00,1.83063,1.83107,1.83059,1.83107,40000000.0
2008-02-26 08:32:00,1.83114,1.83114,1.83087,1.83093,51000000.0
2008-02-26 08:33:00,1.83029,1.83061,1.83018,1.83018,48000000.0
2008-02-26 08:34:00,1.831,1.83121,1.83096,1.83109,49000000.0
2008-02-26 08:35:00,1.831,1.831,1.83071,1.83072,39000000.0
2008-02-26 08:36:00,1.83058,1.83058,1.83045,1.83045,12000000.0
2008-02-26 08:37:00,1.83035,1.83038,1.83016,1.83018,25000000.0
2008-02-26 08:38:00,1.83009,1.83009,1.82993,1.82993,21000000.0
2008-02-26 08:39:00,1.82983,1.82988,1.82982,1.82988,23000000.0
2008-02-26 08:40:00,1.83004,1.83035,1.83004,1.83027,36000000.0
2008-02-26 08:41:00,1.83097,1.83125,1.83097,1.83108,30000000.0
2008-02-26 08:42:00,1.83133,1.83133,1.83122,1.83122,17000000.0
2008-02-26 08:43:00,1.83084,1.83091,1.83039,1.83091,23000000.0
2008-02-26 08:44:00,1.83126,1.8315,1.83126,1.8315,17000000.0
2008-02-26 08:45:00,1.83161,1.83167,1.83149,1.83159,37000000.0
2008-02-26 08:46:00,1.83162,1.83176,1.83159,1.83159,23000000.0
2008-02-26 08:47:00,1.83109,1.83121,1.83101,1.83101,25000000.0
2008-02-26 08:48:00,1.83104,1.83111,1.8309,1.83107,36000000.0
2008-02-26 08:49:00,1.83108,1.83114,1.83094,1.831,27000000.0
2008-02-26 08:50:00,1.83086,1.83086,1.83052,1.83071,56000000.0
2008-02-26 08:51:00,1.83057,1.83059,1.83036,1.83036,32000000.0
2008-02-26 08:52:00,1.83012,1.83038,1.83012,1.83032,39000000.0
2008-02-26 08:53:00,1.83052,1.83073,1.83039,1.83067,63000000.0
2008-02-26 08:54:00,1.83043,1.83043,1.82998,1.83021,42000000.0
2008-02-26 08:55:00,1.83088,1.83088,1.83064,1.83074,55000000.0
2008-02-26 08:56:00,1.83066,1.83122,1.83066,1.83122,21000000.0
2008-02-26 08:57:00,1.83139,1.83147,1.8313,1.83146,23000000.0
2008-02-26 08:58:00,1.83136,1.83145,1.83122,1.83122,18000000.0
2008-02-26 08:59:00,1.83112,1.83127,1.83107,1.83127,12000000.0
2008-02-26 09:00:00,1.83131,1.83147,1.83116,1.83136,26000000.0
2008-02-26 09:01:00,1.83095,1.83104,1.83094,1.83104,19000000.0
2008-02-26 09:02:00,1.83103,1.83103,1.83087,1.83087,15000000.0
2008-02-26 09:03:00,1.83083,1.83086,1.83068,1.8307,16000000.0
2008-02-26 09:04:00,1.83073,1.8309,1.83068,1.83077,22000000.0
2008-02-26 09:05:00,1.83085,1.83095,1.83076,1.83076,11000000.0
2008-02-26 09:06:00,1.83073,1.83082,1.83053,1.83079,31000000.0
2008-02-26 09:07:00,1.83078,1.83085,1.83028,1.83028,33000000.0
2008-02-26 09:08:00,1.83021,1.83022,1.83006,1.83008,17000000.0
2008-02-26 09:09:00,1.83015,1.8303,1.83005,1.83012,37000000.0
2008-02-26 09:10:00,1.82972,1.82972,1.8294,1.82947,31000000.0
2008-02-26 09:11:00,1.82944,1.82944,1.82923,1.82944,26000000.0
2008-02-26 09:12:00,1.82908,1.82948,1.82908,1.82948,41000000.0
2008-02-26 09:13:00,1.82941,1.82941,1.82878,1.82878,61000000.0
2008-02-26 09:14:00,1.8289,1.82901,1.82885,1.82889,57000000.0
2008-02-26 09:15:00,1.82874,1.82874,1.8286,1.8286,33000000.0
2008-02-26 09:16:00,1.82838,1.82887,1.82838,1.82887,39000000.0
2008-02-26 09:17:00,1.82911,1.82911,1.8289,1.82897,40000000.0
2008-02-26 09:18:00,1.8292,1.82999,1.8292,1.82995,68000000.0
2008-02-26 09:19:00,1.82981,1.82981,1.82949,1.82963,52000000.0
2008-02-26 09:20:00,1.82955,1.82974,1.82955,1.82957,37000000.0
2008-02-26 09:21:00,1.82955,1.82985,1.82955,1.82985,61000000.0
2008-02-26 09:22:00,1.83001,1.83016,1.82983,1.82986,63000000.0
2008-02-26 09:23:00,1.82949,1.82952,1.82901,1.82901,65000000.0
2008-02-26 09:24:00,1.82919,1.82951,1.82912,1.8295,47000000.0
2008-02-26 09:25:00,1.82948,1.82948,1.82936,1.82945,32000000.0
2008-02-26 09:26:00,1.82953,1.82953,1.82897,1.829,29000000.0
2008-02-26 09:27:00,1.82859,1.82887,1.82859,1.82886,55000000.0
2008-02-26 09:28:00,1.82891,1.82893,1.82874,1.82878,46000000.0
2008-02-26 09:29:00,1.82833,1.82833,1.82793,1.82803,32000000.0
2008-02-26 09:30:00,1.82812,1.82833,1.82793,1.828,24000000.0
2008-02-26 09:31:00,1.82799,1.82841,1.82799,1.82841,18000000.0
2008-02-26 09:32:00,1.8286,1.82903,1.8286,1.82903,35000000.0
2008-02-26 09:33:00,1.82902,1.82902,1.82873,1.82873,43000000.0
2008-02-26 09:34:00,1.82876,1.82893,1.82873,1.82893,31000000.0
2008-02-26 09:35:00,1.82887,1.8292,1.82887,1.82899,47000000.0
2008-02-26 09:36:00,1.82884,1.82884,1.82854,1.82868,34000000.0
2008-02-26 09:37:00,1.8287,1.82897,1.8287,1.82897,49000000.0
2008-02-26 09:38:00,1.82902,1.82903,1.82894,1.82895,37000000.0
2008-02-26 09:39:00,1.82858,1.82865,1.82823,1.82823,61000000.0
2008-02-26 09:40:00,1.82837,1.82888,1.82837,1.82847,46000000.0
2008-02-26 09:41:00,1.82837,1.82847,1.82837,1.82845,33000000.0
2008-02-26 09:42:00,1.82859,1.82863,1.82848,1.82862,60000000.0
2008-02-26 09:43:00,1.82864,1.82864,1.82841,1.82849,66000000.0
2008-02-26 09:44:00,1.82848,1.82848,1.82828,1.82832,21000000.0
2008-02-26 09:45:00,1.82835,1.82861,1.82835,1.82857,22000000.0
2008-02-26 09:46:00,1.82833,1.82833,1.82818,1.82818,30000000.0
2008-02-26 09:47:00,1.82818,1.82818,1.82809,1.82814,24000000.0
2008-02-26 09:48:00,1.82823,1.82823,1.82813,1.82813,34000000.0
2008-02-26 09:49:00,1.82805,1.82815,1.82786,1.82786,26000000.0
2008-02-26 09:50:00,1.82804,1.82816,1.828,1.82815,34000000.0
2008-02-26 09:51:00,1.82811,1.82814,1.82806,1.82806,56000000.0
2008-02-26 09:52:00,1.82804,1.82804,1.82782,1.82783,38000000.0
2008-02-26 09:53:00,1.82779,1.82779,1.82757,1.82761,32000000.0
2008-02-26 09:54:00,1.82757,1.82787,1.82757,1.82787,36000000.0
2008-02-26 09:55:00,1.8279,1.82795,1.82775,1.82775,38000000.0
2008-02-26 09:56:00,1.82758,1.82764,1.82709,1.82736,38000000.0
2008-02-26 09:57:00,1.82728,1.82728,1.82692,1.82701,30000000.0
2008-02-26 09:58:00,1.82747,1.82783,1.82747,1.82773,52000000.0
2008-02-26 09:59:00,1.8278,1.82805,1.8278,1.82788,32000000.0
2008-02-26 10:00:00,1.82793,1.82825,1.82793,1.82823,39000000.0
2008-02-26 10:01:00,1.82799,1.82799,1.82736,1.82736,44000000.0
2008-02-26 10:02:00,1.82726,1.82728,1.82705,1.82705,34000000.0
2008-02-26 10:03:00,1.82701,1.82701,1.82639,1.82639,47000000.0
2008-02-26 10:04:00,1.8265,1.82708,1.8265,1.82708,32000000.0
2008-02-26 10:05:00,1.82714,1.82731,1.82714,1.82728,32000000.0
2008-02-26 10:06:00,1.82726,1.82727,1.82712,1.82722,42000000.0
2008-02-26 10:07:00,1.82714,1.82716,1.82699,1.82701,51000000.0
2008-02-26 10:08:00,1.82751,1.82763,1.82689,1.82689,54000000.0
2008-02-26 10:09:00,1.8265,1.82653,1.82631,1.82637,53000000.0
2008-02-26 10:10:00,1.82656,1.8273,1.82656,1.8273,72000000.0
2008-02-26 10:11:00,1.82782,1.82795,1.82775,1.82795,61000000.0
2008-02-26 10:12:00,1.82804,1.82847,1.82804,1.82847,65000000.0
2008-02-26 10:13:00,1.82838,1.82887,1.82838,1.82887,56000000.0
2008-02-26 10:14:00,1.82888,1.82923,1.82888,1.82902,49000000.0
2008-02-26 10:15:00,1.82906,1.82906,1.82824,1.82824,46000000.0
2008-02-26 10:16:00,1.82822,1.82822,1.82791,1.82791,33000000.0
2008-02-26 10:17:00,1.82784,1.82812,1.82784,1.82812,37000000.0
2008-02-26 10:18:00,1.8282,1.82821,1.82811,1.82811,50000000.0
2008-02-26 10:19:00,1.82813,1.82836,1.82813,1.82823,59000000.0
2008-02-26 10:20:00,1.82831,1.82906,1.82815,1.8289,41000000.0
2008-02-26 10:21:00,1.82914,1.82914,1.82838,1.82838,44000000.0
2008-02-26 10:22:00,1.82826,1.82826,1.82811,1.82811,47000000.0
2008-02-26 10:23:00,1.82812,1.82855,1.82812,1.82832,58000000.0
2008-02-26 10:24:00,1.82856,1.82856,1.82824,1.82824,43000000.0
2008-02-26 10:25:00,1.82827,1.82832,1.82812,1.82813,60000000.0
2008-02-26 10:26:00,1.8285,1.82863,1.8285,1.82863,64000000.0
2008-02-26 10:27:00,1.82867,1.82879,1.82854,1.82854,54000000.0
2008-02-26 10:28:00,1.82825,1.82856,1.82825,1.82849,62000000.0
2008-02-26 10:29:00,1.82861,1.82865,1.82848,1.82848,61000000.0
2008-02-26 10:30:00,1.82868,1.82868,1.82839,1.82839,36000000.0
2008-02-26 10:31:00,1.82843,1.82846,1.82828,1.82833,39000000.0
2008-02-26 10:32:00,1.82844,1.82859,1.82836,1.82859,44000000.0
2008-02-26 10:33:00,1.82864,1.82878,1.8286,1.82878,18000000.0
2008-02-26 10:34:00,1.82886,1.82923,1.82879,1.82921,20000000.0
2008-02-26 10:35:00,1.82889,1.82889,1.82855,1.82859,23000000.0
2008-02-26 10:36:00,1.82852,1.82856,1.82845,1.82856,32000000.0
2008-02-26 10:37:00,1.82853,1.82856,1.82832,1.82847,30000000.0
2008-02-26 10:38:00,1.82853,1.82886,1.82842,1.82886,26000000.0
2008-02-26 10:39:00,1.82863,1.82867,1.82847,1.82851,29000000.0
2008-02-26 10:40:00,1.82844,1.82852,1.82813,1.82813,19000000.0
2008-02-26 10:41:00,1.82806,1.82806,1.8277,1.8278,29000000.0
2008-02-26 10:42:00,1.82759,1.82761,1.82739,1.8276,38000000.0
2008-02-26 10:43:00,1.82731,1.82764,1.82731,1.82752,27000000.0
2008-02-26 10:44:00,1.82752,1.82752,1.82725,1.82725,26000000.0
2008-02-26 10:45:00,1.82734,1.82758,1.82734,1.82736,27000000.0
2008-02-26 10:46:00,1.8274,1.82746,1.82723,1.82746,35000000.0
2008-02-26 10:47:00,1.82739,1.82782,1.82739,1.82762,23000000.0
2008-02-26 10:48:00,1.82747,1.82747,1.82712,1.82712,44000000.0
2008-02-26 10:49:00,1.82729,1.82747,1.82728,1.82737,36000000.0
2008-02-26 10:50:00,1.82733,1.82735,1.82728,1.82729,47000000.0
2008-02-26 10:51:00,1.8272,1.82721,1.82672,1.82672,45000000.0
2008-02-26 10:52:00,1.82726,1.82737,1.82722,1.8273,33000000.0
2008-02-26 10:53:00,1.82742,1.82809,1.82742,1.82809,46000000.0
2008-02-26 10:54:00,1.82837,1.82879,1.82836,1.82879,35000000.0
2008-02-26 10:55:00,1.82848,1.82858,1.82847,1.82853,37000000.0
2008-02-26 10:56:00,1.82903,1.83187,1.82903,1.83187,33000000.0
2008-02-26 10:57:00,1.83221,1.83251,1.83221,1.83228,33000000.0
2008-02-26 10:58:00,1.83222,1.83241,1.83214,1.83216,26000000.0
2008-02-26 10:59:00,1.83168,1.83327,1.83168,1.83327,47000000.0
2008-02-26 11:00:00,1.83371,1.83449,1.83371,1.83426,39000000.0
2008-02-26 11:01:00,1.83432,1.83467,1.83387,1.83387,45000000.0
2008-02-26 11:02:00,1.83354,1.83367,1.83353,1.8336,17000000.0
2008-02-26 11:03:00,1.83376,1.83398,1.83375,1.83375,37000000.0
2008-02-26 11:04:00,1.83378,1.83437,1.83378,1.83437,40000000.0
2008-02-26 11:05:00,1.83572,1.8363,1.83561,1.83582,18000000.0
2008-02-26 11:06:00,1.83523,1.8355,1.83477,1.8355,19000000.0
2008-02-26 11:07:00,1.83582,1.83582,1.83556,1.83574,30000000.0
2008-02-26 11:08:00,1.83601,1.83608,1.83572,1.83603,30000000.0
2008-02-26 11:09:00,1.83565,1.83597,1.83554,1.8359,45000000.0
2008-02-26 11:10:00,1.83609,1.83633,1.83604,1.83633,35000000.0
2008-02-26 11:11:00,1.83616,1.83616,1.83558,1.83558,46000000.0
2008-02-26 11:12:00,1.83536,1.83554,1.83523,1.83535,55000000.0
2008-02-26 11:13:00,1.83527,1.83546,1.83525,1.8353,59000000.0
2008-02-26 11:14:00,1.83553,1.83607,1.83553,1.83596,41000000.0
2008-02-26 11:15:00,1.83659,1.83696,1.83642,1.8369,34000000.0
2008-02-26 11:16:00,1.83693,1.83712,1.83679,1.83679,20000000.0
2008-02-26 11:17:00,1.83678,1.83678,1.83632,1.83646,57000000.0
2008-02-26 11:18:00,1.83622,1.83635,1.83578,1.83586,44000000.0
2008-02-26 11:19:00,1.83627,1.83641,1.83608,1.83613,63000000.0
2008-02-26 11:20:00,1.83598,1.83598,1.83546,1.83546,43000000.0
2008-02-26 11:21:00,1.83491,1.83491,1.83438,1.83438,34000000.0
2008-02-26 11:22:00,1.83453,1.83453,1.83394,1.83405,56000000.0
2008-02-26 11:23:00,1.83397,1.83476,1.83397,1.83476,43000000.0
2008-02-26 11:24:00,1.83475,1.83492,1.83473,1.83481,53000000.0
2008-02-26 11:25:00,1.83465,1.83513,1.83465,1.83513,29000000.0
2008-02-26 11:26:00,1.83498,1.83514,1.83493,1.83493,41000000.0
2008-02-26 11:27:00,1.83409,1.83471,1.83409,1.83466,34000000.0
2008-02-26 11:28:00,1.83483,1.83508,1.83411,1.83508,36000000.0
2008-02-26 11:29:00,1.83527,1.83532,1.83482,1.83482,43000000.0
2008-02-26 11:30:00,1.83451,1.83458,1.83428,1.83428,24000000.0
2008-02-26 11:31:00,1.83445,1.83445,1.83411,1.83411,34000000.0
2008-02-26 11:32:00,1.83419,1.83422,1.83412,1.83414,46000000.0
2008-02-26 11:33:00,1.83384,1.83398,1.83358,1.83396,41000000.0
2008-02-26 11:34:00,1.83378,1.83418,1.83378,1.83402,28000000.0
2008-02-26 11:35:00,1.834,1.834,1.83329,1.83345,44000000.0
2008-02-26 11:36:00,1.83386,1.83424,1.83384,1.83417,48000000.0
2008-02-26 11:37:00,1.83369,1.83386,1.83358,1.83366,50000000.0
2008-02-26 11:38:00,1.83329,1.83341,1.83323,1.83334,37000000.0
2008-02-26 11:39:00,1.83321,1.83348,1.83311,1.83348,52000000.0
2008-02-26 11:40:00,1.83317,1.83342,1.8331,1.8331,27000000.0
2008-02-26 11:41:00,1.83293,1.83295,1.8328,1.8328,49000000.0
2008-02-26 11:42:00,1.83274,1.83303,1.83249,1.83249,22000000.0
2008-02-26 11:43:00,1.83254,1.83254,1.83226,1.83245,45000000.0
2008-02-26 11:44:00,1.83246,1.83288,1.83246,1.83288,42000000.0
2008-02-26 11:45:00,1.83291,1.83291,1.83257,1.83268,41000000.0
2008-02-26 11:46:00,1.83241,1.83253,1.83209,1.83209,38000000.0
2008-02-26 11:47:00,1.83239,1.83281,1.83239,1.83281,22000000.0
2008-02-26 11:48:00,1.83306,1.83306,1.8329,1.8329,27000000.0
2008-02-26 11:49:00,1.83282,1.83313,1.83282,1.83304,41000000.0
2008-02-26 11:50:00,1.83318,1.83338,1.83317,1.83329,44000000.0
2008-02-26 11:51:00,1.83335,1.83335,1.83304,1.83324,37000000.0
2008-02-26 11:52:00,1.83304,1.83304,1.83259,1.83275,37000000.0
2008-02-26 11:53:00,1.83262,1.83262,1.83181,1.83181,33000000.0
2008-02-26 11:54:00,1.83124,1.83153,1.83121,1.83148,37000000.0
2008-02-26 11:55:00,1.8318,1.83194,1.8318,1.83194,38000000.0
2008-02-26 11:56:00,1.83211,1.83286,1.83211,1.83242,51000000.0
2008-02-26 11:57:00,1.83242,1.83242,1.8321,1.83225,29000000.0
2008-02-26 11:58:00,1.83237,1.83237,1.83198,1.83206,31000000.0
2008-02-26 11:59:00,1.8321,1.83217,1.83115,1.83115,51000000.0
2008-02-26 12:00:00,1.8314,1.83226,1.8312,1.83226,23000000.0
2008-02-26 12:01:00,1.83287,1.83292,1.83258,1.83258,24000000.0
2008-02-26 12:02:00,1.83269,1.83324,1.83269,1.83324,34000000.0
2008-02-26 12:03:00,1.83308,1.83366,1.83304,1.83304,36000000.0
2008-02-26 12:04:00,1.8332,1.83333,1.8332,1.83332,33000000.0
2008-02-26 12:05:00,1.83344,1.83418,1.83344,1.83418,26000000.0
2008-02-26 12:06:00,1.83437,1.83439,1.83411,1.83411,15000000.0
2008-02-26 12:07:00,1.83421,1.83439,1.83421,1.83435,23000000.0
2008-02-26 12:08:00,1.8344,1.8344,1.83419,1.83431,37000000.0
2008-02-26 12:09:00,1.8343,1.8344,1.8343,1.83434,11000000.0
2008-02-26 12:10:00,1.83433,1.83442,1.83413,1.83413,25000000.0
2008-02-26 12:11:00,1.83398,1.83407,1.83388,1.83403,33000000.0
2008-02-26 12:12:00,1.83401,1.83401,1.83378,1.83378,31000000.0
2008-02-26 12:13:00,1.83387,1.83398,1.83373,1.83379,24000000.0
2008-02-26 12:14:00,1.83385,1.83405,1.83385,1.83405,36000000.0
2008-02-26 12:15:00,1.83434,1.8347,1.83421,1.8347,29000000.0
2008-02-26 12:16:00,1.83483,1.83488,1.83466,1.83481,30000000.0
2008-02-26 12:17:00,1.83474,1.83474,1.83389,1.83389,41000000.0
2008-02-26 12:18:00,1.83416,1.83451,1.8341,1.83441,43000000.0
2008-02-26 12:19:00,1.83416,1.83416,1.83373,1.83373,37000000.0
2008-02-26 12:20:00,1.83329,1.83329,1.83278,1.83304,40000000.0
2008-02-26 12:21:00,1.83375,1.83422,1.83374,1.83407,61000000.0
2008-02-26 12:22:00,1.83388,1.83415,1.83388,1.83407,24000000.0
2008-02-26 12:23:00,1.8341,1.83419,1.83391,1.83391,23000000.0
2008-02-26 12:24:00,1.83418,1.83418,1.83383,1.83397,30000000.0
2008-02-26 12:25:00,1.834,1.83427,1.834,1.83427,22000000.0
2008-02-26 12:26:00,1.83418,1.83425,1.83411,1.83411,32000000.0
2008-02-26 12:27:00,1.83407,1.83412,1.834,1.83408,25000000.0
2008-02-26 12:28:00,1.83396,1.83422,1.83395,1.83422,58000000.0
2008-02-26 12:29:00,1.83362,1.83391,1.83099,1.83162,71000000.0
2008-02-26 12:30:00,1.83143,1.83333,1.83126,1.83333,47000000.0
2008-02-26 12:31:00,1.83361,1.83387,1.83361,1.83387,55000000.0
2008-02-26 12:32:00,1.83362,1.83367,1.83358,1.83363,32000000.0
2008-02-26 12:33:00,1.83344,1.83348,1.83339,1.83339,40000000.0
2008-02-26 12:34:00,1.83388,1.83425,1.83388,1.83425,14000000.0
2008-02-26 12:35:00,1.83404,1.8341,1.83396,1.8341,20000000.0
2008-02-26 12:36:00,1.83446,1.83464,1.83442,1.83442,36000000.0
2008-02-26 12:37:00,1.83502,1.83502,1.83447,1.83447,22000000.0
2008-02-26 12:38:00,1.83442,1.83445,1.83435,1.83436,12000000.0
2008-02-26 12:39:00,1.83446,1.83446,1.83428,1.83438,20000000.0
2008-02-26 12:40:00,1.83428,1.83432,1.83427,1.83427,16000000.0
2008-02-26 12:41:00,1.83444,1.83458,1.83444,1.83444,10000000.0
2008-02-26 12:42:00,1.83429,1.83431,1.83409,1.83419,26000000.0
2008-02-26 12:43:00,1.83426,1.83438,1.83426,1.83438,9000000.0
2008-02-26 12:44:00,1.83445,1.83474,1.83445,1.83474,21000000.0
2008-02-26 12:45:00,1.83476,1.83484,1.8346,1.83473,30000000.0
2008-02-26 12:46:00,1.83458,1.83458,1.83434,1.83434,41000000.0
2008-02-26 12:47:00,1.83428,1.83428,1.83412,1.83412,26000000.0
2008-02-26 12:48:00,1.83426,1.8346,1.83426,1.8346,27000000.0
2008-02-26 12:49:00,1.83462,1.83472,1.8344,1.8344,36000000.0
2008-02-26 12:50:00,1.83455,1.83476,1.83446,1.83476,34000000.0
2008-02-26 12:51:00,1.83482,1.83499,1.83482,1.83495,25000000.0
2008-02-26 12:52:00,1.83461,1.83461,1.83441,1.8346,26000000.0
2008-02-26 12:53:00,1.83458,1.83494,1.83458,1.83494,16000000.0
2008-02-26 12:54:00,1.83486,1.83504,1.83481,1.83496,28000000.0
2008-02-26 12:55:00,1.83517,1.8353,1.83503,1.83516,29000000.0
2008-02-26 12:56:00,1.83501,1.83501,1.83461,1.83476,30000000.0
2008-02-26 12:57:00,1.83425,1.83456,1.83424,1.83426,26000000.0
2008-02-26 12:58:00,1.83434,1.83451,1.83431,1.83451,14000000.0
2008-02-26 12:59:00,1.8345,1.8345,1.83443,1.83447,32000000.0
2008-02-26 13:00:00,1.83444,1.83459,1.83444,1.83459,20000000.0
2008-02-26 13:01:00,1.83476,1.83478,1.83445,1.83453,31000000.0
2008-02-26 13:02:00,1.83468,1.83477,1.83463,1.83477,12000000.0
2008-02-26 13:03:00,1.83481,1.83481,1.83462,1.83462,21000000.0
2008-02-26 13:04:00,1.83488,1.83504,1.83488,1.83504,7000000.0
2008-02-26 13:05:00,1.83521,1.8353,1.83515,1.83518,17000000.0
2008-02-26 13:06:00,1.83543,1.83587,1.83543,1.83563,22000000.0
2008-02-26 13:07:00,1.8356,1.83609,1.8356,1.83609,17000000.0
2008-02-26 13:08:00,1.83609,1.83613,1.83557,1.83557,37000000.0
2008-02-26 13:09:00,1.83549,1.83557,1.83542,1.83557,33000000.0
2008-02-26 13:10:00,1.83518,1.83536,1.83493,1.83493,32000000.0
2008-02-26 13:11:00,1.83494,1.83523,1.83493,1.83523,21000000.0
2008-02-26 13:12:00,1.83528,1.83531,1.83494,1.83494,7000000.0
2008-02-26 13:13:00,1.83487,1.83505,1.83478,1.83478,11000000.0
2008-02-26 13:14:00,1.83497,1.83497,1.8346,1.8346,33000000.0
2008-02-26 13:15:00,1.83474,1.83474,1.83465,1.83471,25000000.0
2008-02-26 13:16:00,1.83467,1.83467,1.83436,1.83451,20000000.0
2008-02-26 13:17:00,1.83451,1.83453,1.83447,1.83453,19000000.0
2008-02-26 13:18:00,1.83465,1.83487,1.83464,1.83483,41000000.0
2008-02-26 13:19:00,1.83498,1.83498,1.83489,1.83491,36000000.0
2008-02-26 13:20:00,1.83496,1.83517,1.83496,1.83499,36000000.0
2008-02-26 13:21:00,1.83495,1.83497,1.83489,1.83489,54000000.0
2008-02-26 13:22:00,1.83513,1.83541,1.83513,1.83541,41000000.0
2008-02-26 13:23:00,1.83552,1.8356,1.83552,1.83552,11000000.0
2008-02-26 13:24:00,1.83555,1.83567,1.83553,1.83565,23000000.0
2008-02-26 13:25:00,1.8354,1.8354,1.83484,1.83484,25000000.0
2008-02-26 13:26:00,1.83509,1.83544,1.83509,1.83544,20000000.0
2008-02-26 13:27:00,1.83563,1.8359,1.83563,1.83588,32000000.0
2008-02-26 13:28:00,1.83598,1.83598,1.83589,1.83593,26000000.0
2008-02-26 13:29:00,1.83599,1.83599,1.83574,1.83574,25000000.0
2008-02-26 13:30:00,1.83576,1.83592,1.83555,1.83555,16000000.0
2008-02-26 13:31:00,1.83531,1.83569,1.83522,1.83569,21000000.0
2008-02-26 13:32:00,1.83552,1.83556,1.83518,1.83518,28000000.0
2008-02-26 13:33:00,1.83481,1.83533,1.83481,1.83533,18000000.0
2008-02-26 13:34:00,1.83544,1.8359,1.83544,1.8359,35000000.0
2008-02-26 13:35:00,1.836,1.836,1.83572,1.83583,10000000.0
2008-02-26 13:36:00,1.8358,1.83582,1.83567,1.83569,40000000.0
2008-02-26 13:37:00,1.83566,1.83576,1.83551,1.83574,22000000.0
2008-02-26 13:38:00,1.8358,1.83633,1.8358,1.83633,39000000.0
2008-02-26 13:39:00,1.83648,1.83648,1.83634,1.83639,32000000.0
2008-02-26 13:40:00,1.83629,1.8364,1.8361,1.83636,35000000.0
2008-02-26 13:41:00,1.83631,1.83636,1.83629,1.8363,27000000.0
2008-02-26 13:42:00,1.83641,1.83676,1.83641,1.83659,32000000.0
2008-02-26 13:43:00,1.83677,1.83682,1.83647,1.83647,26000000.0
2008-02-26 13:44:00,1.83645,1.8367,1.83644,1.83658,25000000.0
2008-02-26 13:45:00,1.83698,1.83712,1.83698,1.83712,21000000.0
2008-02-26 13:46:00,1.83712,1.83712,1.83691,1.83692,13000000.0
2008-02-26 13:47:00,1.83694,1.8372,1.83694,1.83699,22000000.0
2008-02-26 13:48:00,1.8372,1.83728,1.83716,1.83726,21000000.0
2008-02-26 13:49:00,1.83753,1.8377,1.83752,1.8376,24000000.0
2008-02-26 13:50:00,1.83767,1.83779,1.83736,1.83779,27000000.0
2008-02-26 13:51:00,1.83794,1.83806,1.83772,1.8378,27000000.0
2008-02-26 13:52:00,1.8377,1.8377,1.83732,1.83733,31000000.0
2008-02-26 13:53:00,1.8374,1.8374,1.83707,1.83726,31000000.0
2008-02-26 13:54:00,1.8372,1.83722,1.83702,1.83702,28000000.0
2008-02-26 13:55:00,1.83683,1.83696,1.83671,1.83681,33000000.0
2008-02-26 13:56:00,1.83674,1.83682,1.83653,1.83657,23000000.0
2008-02-26 13:57:00,1.8364,1.8367,1.8364,1.83649,19000000.0
2008-02-26 13:58:00,1.83698,1.83711,1.83698,1.83711,30000000.0
2008-02-26 13:59:00,1.83677,1.83688,1.83671,1.83688,39000000.0
2008-02-26 14:00:00,1.83694,1.83694,1.83665,1.83694,30000000.0
2008-02-26 14:01:00,1.83717,1.83717,1.83695,1.83695,16000000.0
2008-02-26 14:02:00,1.83702,1.83718,1.83702,1.83707,34000000.0
2008-02-26 14:03:00,1.83694,1.83694,1.83644,1.83651,24000000.0
2008-02-26 14:04:00,1.83622,1.83622,1.83603,1.83607,20000000.0
2008-02-26 14:05:00,1.83608,1.83617,1.83606,1.83617,31000000.0
2008-02-26 14:06:00,1.83623,1.83629,1.83587,1.83592,28000000.0
2008-02-26 14:07:00,1.83585,1.83587,1.83553,1.83553,32000000.0
2008-02-26 14:08:00,1.83554,1.83554,1.83537,1.83542,22000000.0
2008-02-26 14:09:00,1.83537,1.83601,1.83537,1.83595,15000000.0
2008-02-26 14:10:00,1.83624,1.83661,1.83624,1.83661,24000000.0
2008-02-26 14:11:00,1.83665,1.83665,1.83641,1.83647,22000000.0
2008-02-26 14:12:00,1.83653,1.83683,1.83653,1.83683,17000000.0
2008-02-26 14:13:00,1.83675,1.83676,1.83635,1.83644,19000000.0
2008-02-26 14:14:00,1.83654,1.83673,1.83647,1.83647,22000000.0
2008-02-26 14:15:00,1.83661,1.83673,1.83647,1.83673,26000000.0
2008-02-26 14:16:00,1.83643,1.8366,1.83626,1.83631,10000000.0
2008-02-26 14:17:00,1.83595,1.83615,1.83595,1.83612,8000000.0
2008-02-26 14:18:00,1.83608,1.83608,1.83568,1.83568,13000000.0
2008-02-26 14:19:00,1.83567,1.83573,1.83557,1.83569,29000000.0
2008-02-26 14:20:00,1.83609,1.83644,1.83609,1.83611,15000000.0
2008-02-26 14:21:00,1.83583,1.83583,1.83499,1.83499,18000000.0
2008-02-26 14:22:00,1.83492,1.83508,1.83492,1.83495,10000000.0
2008-02-26 14:23:00,1.83462,1.8348,1.83451,1.83451,24000000.0
2008-02-26 14:24:00,1.83421,1.83421,1.83392,1.83392,17000000.0
2008-02-26 14:25:00,1.83384,1.83384,1.83373,1.8338,31000000.0
2008-02-26 14:26:00,1.83385,1.83394,1.83377,1.83377,14000000.0
2008-02-26 14:27:00,1.83373,1.8339,1.83372,1.83372,14000000.0
2008-02-26 14:28:00,1.83367,1.83382,1.83367,1.83374,9000000.0
2008-02-26 14:29:00,1.83403,1.83419,1.83402,1.83419,7000000.0
2008-02-26 14:30:00,1.8343,1.8343,1.8341,1.83415,17000000.0
2008-02-26 14:31:00,1.83419,1.83424,1.83414,1.83419,21000000.0
2008-02-26 14:32:00,1.83372,1.83379,1.83319,1.83319,8000000.0
2008-02-26 14:33:00,1.83344,1.83349,1.83323,1.83349,10000000.0
2008-02-26 14:34:00,1.83375,1.83383,1.83367,1.83367,11000000.0
2008-02-26 14:35:00,1.83372,1.83379,1.83372,1.83377,7000000.0
2008-02-26 14:36:00,1.83385,1.83394,1.83377,1.83379,8000000.0
2008-02-26 14:37:00,1.83395,1.83438,1.83388,1.83438,11000000.0
2008-02-26 14:38:00,1.83441,1.83441,1.83427,1.83433,7000000.0
2008-02-26 14:39:00,1.83412,1.83414,1.83394,1.83414,8000000.0
2008-02-26 14:40:00,1.83413,1.83432,1.83412,1.8343,8000000.0
2008-02-26 14:41:00,1.83433,1.83521,1.83423,1.83521,10000000.0
2008-02-26 14:42:00,1.83498,1.83498,1.83467,1.83471,9000000.0
2008-02-26 14:43:00,1.8346,1.83474,1.83458,1.83458,8000000.0
2008-02-26 14:44:00,1.83454,1.83454,1.83416,1.83416,8000000.0
2008-02-26 14:45:00,1.83409,1.83415,1.83394,1.83404,7000000.0
2008-02-26 14:46:00,1.83403,1.83403,1.83387,1.83394,9000000.0
2008-02-26 14:47:00,1.83406,1.83419,1.83386,1.83398,8000000.0
2008-02-26 14:48:00,1.83426,1.83446,1.83412,1.83446,8000000.0
2008-02-26 14:49:00,1.83429,1.83429,1.83379,1.83379,9000000.0
2008-02-26 14:50:00,1.834,1.83447,1.834,1.83442,7000000.0
2008-02-26 14:51:00,1.83438,1.83488,1.83434,1.83488,10000000.0
2008-02-26 14:52:00,1.83503,1.83503,1.83489,1.83495,7000000.0
2008-02-26 14:53:00,1.83517,1.83548,1.83513,1.83548,7000000.0
2008-02-26 14:54:00,1.83582,1.83641,1.83582,1.83641,8000000.0
2008-02-26 14:55:00,1.83664,1.8367,1.83655,1.83668,7000000.0
2008-02-26 14:56:00,1.83679,1.83679,1.83656,1.83656,8000000.0
2008-02-26 14:57:00,1.83666,1.83677,1.83658,1.83665,7000000.0
2008-02-26 14:58:00,1.83664,1.83684,1.83659,1.83662,8000000.0
2008-02-26 14:59:00,1.83643,1.83643,1.83578,1.83602,8000000.0
2008-02-26 15:00:00,1.83652,1.83653,1.83629,1.83653,7000000.0
2008-02-26 15:01:00,1.83612,1.83612,1.83573,1.83574,8000000.0
2008-02-26 15:02:00,1.83553,1.83565,1.83539,1.83541,7000000.0
2008-02-26 15:03:00,1.83472,1.83545,1.83471,1.83545,7000000.0
2008-02-26 15:04:00,1.83536,1.83536,1.83513,1.83522,8000000.0
2008-02-26 15:05:00,1.83499,1.83507,1.83492,1.83506,7000000.0
2008-02-26 15:06:00,1.83496,1.83506,1.83469,1.83469,8000000.0
2008-02-26 15:07:00,1.83459,1.83484,1.83447,1.83482,11000000.0
2008-02-26 15:08:00,1.83464,1.83466,1.83448,1.83449,8000000.0
2008-02-26 15:09:00,1.83438,1.83453,1.83431,1.8344,7000000.0
2008-02-26 15:10:00,1.8343,1.8343,1.83399,1.83409,7000000.0
2008-02-26 15:11:00,1.83392,1.83409,1.83372,1.83372,11000000.0
2008-02-26 15:12:00,1.83385,1.83385,1.83361,1.83369,10000000.0
2008-02-26 15:13:00,1.83375,1.83428,1.83375,1.83401,9000000.0
2008-02-26 15:14:00,1.83414,1.83414,1.83345,1.83356,10000000.0
2008-02-26 15:15:00,1.83278,1.83278,1.83251,1.83258,8000000.0
2008-02-26 15:16:00,1.83222,1.83246,1.83222,1.83222,9000000.0
2008-02-26 15:17:00,1.83185,1.83213,1.83185,1.83213,9000000.0
2008-02-26 15:18:00,1.83233,1.83249,1.83233,1.83245,8000000.0
2008-02-26 15:19:00,1.83264,1.83281,1.83249,1.83277,7000000.0
2008-02-26 15:20:00,1.83297,1.83322,1.83297,1.8331,9000000.0
2008-02-26 15:21:00,1.83321,1.83323,1.8328,1.8328,8000000.0
2008-02-26 15:22:00,1.83309,1.83315,1.83295,1.833,9000000.0
2008-02-26 15:23:00,1.8333,1.8334,1.83322,1.8334,8000000.0
2008-02-26 15:24:00,1.83351,1.8336,1.83316,1.83316,8000000.0
2008-02-26 15:25:00,1.83268,1.833,1.83257,1.83257,7000000.0
2008-02-26 15:26:00,1.83234,1.83272,1.83234,1.83241,7000000.0
2008-02-26 15:27:00,1.83243,1.83294,1.83243,1.83282,7000000.0
2008-02-26 15:28:00,1.83288,1.8335,1.83288,1.8335,11000000.0
2008-02-26 15:29:00,1.83333,1.83333,1.83291,1.83299,7000000.0
2008-02-26 15:30:00,1.83306,1.83351,1.83283,1.83302,9000000.0
2008-02-26 15:31:00,1.83376,1.83484,1.83374,1.83484,9000000.0
2008-02-26 15:32:00,1.83471,1.83509,1.83449,1.83509,10000000.0
2008-02-26 15:33:00,1.83518,1.83545,1.83467,1.83545,8000000.0
2008-02-26 15:34:00,1.83559,1.83576,1.83543,1.83576,9000000.0
2008-02-26 15:35:00,1.83583,1.83595,1.83556,1.83556,7000000.0
2008-02-26 15:36:00,1.835,1.83557,1.835,1.83545,7000000.0
2008-02-26 15:37:00,1.83551,1.83551,1.8347,1.8347,8000000.0
2008-02-26 15:38:00,1.83294,1.83485,1.83294,1.83472,7000000.0
2008-02-26 15:39:00,1.83496,1.83533,1.83495,1.83533,10000000.0
2008-02-26 15:40:00,1.83547,1.83598,1.83547,1.83598,9000000.0
2008-02-26 15:41:00,1.8363,1.8366,1.8363,1.83638,11000000.0
2008-02-26 15:42:00,1.83619,1.83619,1.83587,1.83591,8000000.0
2008-02-26 15:43:00,1.8359,1.83592,1.83557,1.83575,8000000.0
2008-02-26 15:44:00,1.83605,1.83627,1.83597,1.83617,8000000.0
2008-02-26 15:45:00,1.83626,1.8363,1.83595,1.83595,8000000.0
2008-02-26 15:46:00,1.83592,1.83624,1.8359,1.83622,10000000.0
2008-02-26 15:47:00,1.83616,1.83641,1.83616,1.83641,7000000.0
2008-02-26 15:48:00,1.83652,1.83658,1.8363,1.83638,7000000.0
2008-02-26 15:49:00,1.8363,1.83643,1.8363,1.83637,8000000.0
2008-02-26 15:50:00,1.83598,1.83598,1.83552,1.83565,8000000.0
2008-02-26 15:51:00,1.83546,1.83551,1.83528,1.8354,9000000.0
2008-02-26 15:52:00,1.83538,1.83551,1.83527,1.83539,7000000.0
2008-02-26 15:53:00,1.83469,1.83518,1.83469,1.83518,7000000.0
2008-02-26 15:54:00,1.83493,1.83493,1.83468,1.83468,11000000.0
2008-02-26 15:55:00,1.83481,1.83484,1.83471,1.83483,9000000.0
2008-02-26 15:56:00,1.83466,1.83466,1.83446,1.83448,7000000.0
2008-02-26 15:57:00,1.83458,1.83458,1.83438,1.83458,10000000.0
2008-02-26 15:58:00,1.83452,1.83456,1.83431,1.83431,10000000.0
2008-02-26 15:59:00,1.83432,1.83432,1.83379,1.83379,7000000.0
2008-02-26 16:00:00,1.83367,1.83381,1.83348,1.83348,7000000.0
2008-02-26 16:01:00,1.83365,1.83394,1.83365,1.83377,9000000.0
2008-02-26 16:02:00,1.83401,1.83454,1.83401,1.8344,8000000.0
2008-02-26 16:03:00,1.83445,1.83488,1.83425,1.83425,11000000.0
2008-02-26 16:04:00,1.83392,1.83392,1.83357,1.83359,8000000.0
2008-02-26 16:05:00,1.83397,1.83402,1.83366,1.83366,9000000.0
2008-02-26 16:06:00,1.83349,1.83409,1.83349,1.83409,10000000.0
2008-02-26 16:07:00,1.83414,1.83414,1.83383,1.83383,10000000.0
2008-02-26 16:08:00,1.83377,1.83384,1.83336,1.83384,8000000.0
2008-02-26 16:09:00,1.8338,1.83385,1.83346,1.83346,7000000.0
2008-02-26 16:10:00,1.83349,1.83398,1.83349,1.83398,7000000.0
2008-02-26 16:11:00,1.83373,1.83383,1.83355,1.83355,10000000.0
2008-02-26 16:12:00,1.83355,1.83401,1.83355,1.83365,9000000.0
2008-02-26 16:13:00,1.83367,1.83385,1.83343,1.83346,7000000.0
2008-02-26 16:14:00,1.83382,1.83382,1.83308,1.83308,11000000.0
2008-02-26 16:15:00,1.83328,1.83328,1.83277,1.83281,7000000.0
2008-02-26 16:16:00,1.83304,1.83352,1.83304,1.83348,7000000.0
2008-02-26 16:17:00,1.8335,1.83391,1.8335,1.83389,11000000.0
2008-02-26 16:18:00,1.83406,1.83407,1.83373,1.83402,11000000.0
2008-02-26 16:19:00,1.83413,1.83413,1.83377,1.83395,11000000.0
2008-02-26 16:20:00,1.83396,1.83401,1.83372,1.83372,9000000.0
2008-02-26 16:21:00,1.83331,1.83359,1.83325,1.83359,9000000.0
2008-02-26 16:22:00,1.83359,1.83359,1.83323,1.83359,8000000.0
2008-02-26 16:23:00,1.83344,1.83364,1.83312,1.83312,8000000.0
2008-02-26 16:24:00,1.83296,1.8332,1.83296,1.8332,10000000.0
2008-02-26 16:25:00,1.83345,1.83347,1.83306,1.83317,7000000.0
2008-02-26 16:26:00,1.83312,1.83312,1.83255,1.83259,7000000.0
2008-02-26 16:27:00,1.83211,1.83261,1.83211,1.83261,11000000.0
2008-02-26 16:28:00,1.83248,1.83252,1.83236,1.83245,11000000.0
2008-02-26 16:29:00,1.83251,1.83251,1.83226,1.8324,7000000.0
2008-02-26 16:30:00,1.83246,1.83307,1.83246,1.83307,8000000.0
2008-02-26 16:31:00,1.83318,1.83329,1.83307,1.83307,7000000.0
2008-02-26 16:32:00,1.83316,1.83321,1.83309,1.83312,8000000.0
2008-02-26 16:33:00,1.83307,1.83319,1.83299,1.83312,11000000.0
2008-02-26 16:34:00,1.83322,1.8336,1.83322,1.8336,8000000.0
2008-02-26 16:35:00,1.83371,1.83372,1.83332,1.83332,7000000.0
2008-02-26 16:36:00,1.83331,1.83336,1.83323,1.83329,8000000.0
2008-02-26 16:37:00,1.8335,1.83369,1.83347,1.83369,8000000.0
2008-02-26 16:38:00,1.83371,1.83371,1.83343,1.8335,7000000.0
2008-02-26 16:39:00,1.83358,1.83361,1.83341,1.83341,8000000.0
2008-02-26 16:40:00,1.83336,1.8334,1.83313,1.83313,11000000.0
2008-02-26 16:41:00,1.8331,1.8331,1.83267,1.83282,10000000.0
2008-02-26 16:42:00,1.83249,1.83249,1.83229,1.83242,7000000.0
2008-02-26 16:43:00,1.83265,1.8327,1.8326,1.8327,7000000.0
2008-02-26 16:44:00,1.83263,1.83276,1.83259,1.83268,7000000.0
2008-02-26 16:45:00,1.83254,1.83295,1.83254,1.83295,11000000.0
2008-02-26 16:46:00,1.83292,1.8336,1.83279,1.8336,11000000.0
2008-02-26 16:47:00,1.83353,1.83353,1.83335,1.83335,7000000.0
2008-02-26 16:48:00,1.83352,1.83404,1.83352,1.83404,10000000.0
2008-02-26 16:49:00,1.83427,1.83427,1.83343,1.83358,8000000.0
2008-02-26 16:50:00,1.83318,1.83318,1.83302,1.83309,8000000.0
2008-02-26 16:51:00,1.83317,1.83338,1.8331,1.83338,9000000.0
2008-02-26 16:52:00,1.8336,1.83394,1.8336,1.83394,7000000.0
2008-02-26 16:53:00,1.83424,1.83424,1.83388,1.83388,8000000.0
2008-02-26 16:54:00,1.83383,1.83412,1.83383,1.83412,7000000.0
2008-02-26 16:55:00,1.83411,1.83422,1.83411,1.83415,11000000.0
2008-02-26 16:56:00,1.83404,1.83412,1.83394,1.83402,11000000.0
2008-02-26 16:57:00,1.8342,1.8342,1.83397,1.8341,7000000.0
2008-02-26 16:58:00,1.83371,1.83371,1.83304,1.83319,8000000.0
2008-02-26 16:59:00,1.83188,1.83358,1.83188,1.83321,7000000.0
2008-02-26 17:00:00,1.83345,1.83377,1.83339,1.83339,11000000.0
2008-02-26 17:01:00,1.83326,1.83347,1.83317,1.83317,7000000.0
2008-02-26 17:02:00,1.83272,1.83276,1.83267,1.83267,8000000.0
2008-02-26 17:03:00,1.83296,1.8336,1.83173,1.83354,7000000.0
2008-02-26 17:04:00,1.83289,1.83289,1.83266,1.83266,7000000.0
2008-02-26 17:05:00,1.83267,1.83323,1.83267,1.83323,10000000.0
2008-02-26 17:06:00,1.83292,1.83324,1.83292,1.83293,9000000.0
2008-02-26 17:07:00,1.83266,1.83274,1.83238,1.83247,8000000.0
2008-02-26 17:08:00,1.8325,1.83254,1.83226,1.83254,9000000.0
2008-02-26 17:09:00,1.83264,1.83264,1.83175,1.83175,8000000.0
2008-02-26 17:10:00,1.83126,1.83133,1.83098,1.83133,9000000.0
2008-02-26 17:11:00,1.83122,1.83122,1.83089,1.83105,8000000.0
2008-02-26 17:12:00,1.83067,1.83067,1.83039,1.83044,7000000.0
2008-02-26 17:13:00,1.83047,1.83061,1.83038,1.83038,8000000.0
2008-02-26 17:14:00,1.8306,1.8306,1.83044,1.83055,8000000.0
2008-02-26 17:15:00,1.83065,1.83069,1.83047,1.83047,7000000.0
2008-02-26 17:16:00,1.83012,1.83034,1.82966,1.83034,10000000.0
2008-02-26 17:17:00,1.83043,1.83078,1.83042,1.83078,7000000.0
2008-02-26 17:18:00,1.83085,1.83085,1.83032,1.83032,9000000.0
2008-02-26 17:19:00,1.83071,1.83088,1.83071,1.83074,7000000.0
2008-02-26 17:20:00,1.83056,1.83056,1.83019,1.83035,8000000.0
2008-02-26 17:21:00,1.83079,1.83143,1.83079,1.83143,10000000.0
2008-02-26 17:22:00,1.83143,1.83164,1.83143,1.83152,8000000.0
2008-02-26 17:23:00,1.83146,1.83146,1.83062,1.83062,8000000.0
2008-02-26 17:24:00,1.83104,1.83136,1.83098,1.83136,7000000.0
2008-02-26 17:25:00,1.83145,1.83189,1.83143,1.83189,7000000.0
2008-02-26 17:26:00,1.83197,1.83197,1.83181,1.83188,7000000.0
2008-02-26 17:27:00,1.83173,1.83173,1.831,1.8313,9000000.0
2008-02-26 17:28:00,1.83139,1.83139,1.83107,1.83117,7000000.0
2008-02-26 17:29:00,1.83107,1.83108,1.83081,1.83081,8000000.0
2008-02-26 17:30:00,1.83044,1.83075,1.83044,1.83048,8000000.0
2008-02-26 17:31:00,1.83006,1.83037,1.83006,1.83009,9000000.0
2008-02-26 17:32:00,1.83023,1.83024,1.82997,1.83017,8000000.0
2008-02-26 17:33:00,1.83019,1.8303,1.83007,1.8303,11000000.0
2008-02-26 17:34:00,1.83068,1.83068,1.83024,1.83024,9000000.0
2008-02-26 17:35:00,1.83004,1.83004,1.8297,1.82993,7000000.0
2008-02-26 17:36:00,1.83001,1.83023,1.82993,1.83023,7000000.0
2008-02-26 17:37:00,1.8302,1.83024,1.83007,1.83017,7000000.0
2008-02-26 17:38:00,1.83026,1.83027,1.83013,1.83027,8000000.0
2008-02-26 17:39:00,1.83079,1.83079,1.83015,1.83015,7000000.0
2008-02-26 17:40:00,1.83037,1.83101,1.83037,1.83101,9000000.0
2008-02-26 17:41:00,1.83099,1.83116,1.83095,1.831,8000000.0
2008-02-26 17:42:00,1.83111,1.83133,1.83103,1.83133,11000000.0
2008-02-26 17:43:00,1.83131,1.83131,1.83046,1.83054,7000000.0
2008-02-26 17:44:00,1.83052,1.83052,1.83012,1.83025,10000000.0
2008-02-26 17:45:00,1.83029,1.8303,1.83011,1.83021,7000000.0
2008-02-26 17:46:00,1.82996,1.83022,1.82993,1.83022,8000000.0
2008-02-26 17:47:00,1.83046,1.83052,1.83016,1.83041,8000000.0
2008-02-26 17:48:00,1.83029,1.83029,1.8301,1.83019,7000000.0
2008-02-26 17:49:00,1.83007,1.83007,1.8298,1.82981,7000000.0
2008-02-26 17:50:00,1.82994,1.83006,1.82982,1.82985,7000000.0
2008-02-26 17:51:00,1.8299,1.83086,1.8299,1.83086,7000000.0
2008-02-26 17:52:00,1.83052,1.83052,1.8302,1.83043,7000000.0
2008-02-26 17:53:00,1.83045,1.83053,1.83016,1.83053,7000000.0
2008-02-26 17:54:00,1.83063,1.8311,1.83063,1.83081,11000000.0
2008-02-26 17:55:00,1.83056,1.83065,1.83049,1.83053,7000000.0
2008-02-26 17:56:00,1.83071,1.83071,1.83051,1.83055,7000000.0
2008-02-26 17:57:00,1.83062,1.83067,1.83033,1.83033,10000000.0
2008-02-26 17:58:00,1.83023,1.83023,1.82985,1.82995,10000000.0
2008-02-26 17:59:00,1.83008,1.8303,1.83004,1.8303,10000000.0
2008-02-26 18:00:00,1.83056,1.83097,1.83047,1.83097,10000000.0
2008-02-26 18:01:00,1.8308,1.83125,1.8308,1.83125,8000000.0
2008-02-26 18:02:00,1.8312,1.8312,1.83077,1.83077,8000000.0
2008-02-26 18:03:00,1.8311,1.83141,1.8311,1.8313,10000000.0
2008-02-26 18:04:00,1.83113,1.83113,1.831,1.83103,8000000.0
2008-02-26 18:05:00,1.83121,1.83145,1.83099,1.83099,10000000.0
2008-02-26 18:06:00,1.83101,1.83112,1.83062,1.83062,10000000.0
2008-02-26 18:07:00,1.83098,1.83138,1.83098,1.83138,8000000.0
2008-02-26 18:08:00,1.83154,1.83164,1.83147,1.83161,8000000.0
2008-02-26 18:09:00,1.83192,1.83295,1.83192,1.83295,8000000.0
2008-02-26 18:10:00,1.83269,1.83269,1.83206,1.83222,11000000.0
2008-02-26 18:11:00,1.83217,1.83217,1.83204,1.83206,7000000.0
2008-02-26 18:12:00,1.83228,1.83238,1.83215,1.83237,9000000.0
2008-02-26 18:13:00,1.83239,1.83253,1.83214,1.83236,11000000.0
2008-02-26 18:14:00,1.83172,1.83179,1.83156,1.8317,7000000.0
2008-02-26 18:15:00,1.83139,1.83152,1.83137,1.8315,8000000.0
2008-02-26 18:16:00,1.83133,1.83133,1.83101,1.83101,11000000.0
2008-02-26 18:17:00,1.8313,1.83146,1.83127,1.83142,10000000.0
2008-02-26 18:18:00,1.8314,1.83149,1.8313,1.83149,8000000.0
2008-02-26 18:19:00,1.83123,1.83167,1.83123,1.83167,9000000.0
2008-02-26 18:20:00,1.83169,1.83178,1.83162,1.83169,7000000.0
2008-02-26 18:21:00,1.83185,1.83191,1.83001,1.83182,11000000.0
2008-02-26 18:22:00,1.83175,1.83185,1.83163,1.83182,11000000.0
2008-02-26 18:23:00,1.83184,1.8319,1.83167,1.83176,8000000.0
2008-02-26 18:24:00,1.83182,1.83184,1.8312,1.83136,10000000.0
2008-02-26 18:25:00,1.83099,1.83106,1.83099,1.83103,7000000.0
2008-02-26 18:26:00,1.83101,1.83105,1.83078,1.83084,8000000.0
2008-02-26 18:27:00,1.83073,1.83073,1.83063,1.83072,7000000.0
2008-02-26 18:28:00,1.83067,1.83067,1.83028,1.83028,7000000.0
2008-02-26 18:29:00,1.83039,1.83082,1.83034,1.83082,7000000.0
2008-02-26 18:30:00,1.83123,1.83123,1.83073,1.83073,8000000.0
2008-02-26 18:31:00,1.83058,1.83089,1.83046,1.83046,9000000.0
2008-02-26 18:32:00,1.83058,1.83075,1.83058,1.83072,11000000.0
2008-02-26 18:33:00,1.8309,1.8309,1.83076,1.83083,11000000.0
2008-02-26 18:34:00,1.83088,1.83098,1.83077,1.83077,7000000.0
2008-02-26 18:35:00,1.83088,1.83119,1.83084,1.83119,8000000.0
2008-02-26 18:36:00,1.83133,1.83133,1.83064,1.83064,7000000.0
2008-02-26 18:37:00,1.83089,1.83089,1.83054,1.83073,8000000.0
2008-02-26 18:38:00,1.83078,1.83098,1.83074,1.83084,8000000.0
2008-02-26 18:39:00,1.83076,1.83094,1.83074,1.8308,7000000.0
2008-02-26 18:40:00,1.83083,1.83083,1.83068,1.8308,7000000.0
2008-02-26 18:41:00,1.83076,1.83097,1.83076,1.83097,8000000.0
2008-02-26 18:42:00,1.83083,1.83105,1.83078,1.83078,11000000.0
2008-02-26 18:43:00,1.83074,1.83076,1.8305,1.83076,8000000.0
2008-02-26 18:44:00,1.83083,1.83106,1.83078,1.83078,7000000.0
2008-02-26 18:45:00,1.83055,1.83069,1.83041,1.83069,11000000.0
2008-02-26 18:46:00,1.83101,1.83113,1.83092,1.831,9000000.0
2008-02-26 18:47:00,1.83104,1.83104,1.83057,1.83057,8000000.0
2008-02-26 18:48:00,1.83071,1.83071,1.83039,1.83039,9000000.0
2008-02-26 18:49:00,1.83024,1.83037,1.83016,1.83025,7000000.0
2008-02-26 18:50:00,1.83049,1.8305,1.83036,1.83042,11000000.0
2008-02-26 18:51:00,1.83054,1.83062,1.83042,1.83058,7000000.0
2008-02-26 18:52:00,1.83052,1.83052,1.83037,1.83044,8000000.0
2008-02-26 18:53:00,1.83032,1.83079,1.83032,1.83079,11000000.0
2008-02-26 18:54:00,1.83091,1.831,1.83081,1.83081,7000000.0
2008-02-26 18:55:00,1.83091,1.831,1.83091,1.83098,7000000.0
2008-02-26 18:56:00,1.83094,1.83114,1.83085,1.83085,7000000.0
2008-02-26 18:57:00,1.83045,1.83045,1.83034,1.83036,10000000.0
2008-02-26 18:58:00,1.83058,1.83106,1.83058,1.83098,9000000.0
2008-02-26 18:59:00,1.83117,1.8318,1.83112,1.8318,8000000.0
2008-02-26 19:00:00,1.83157,1.83189,1.83155,1.83189,7000000.0
2008-02-26 19:01:00,1.83216,1.83229,1.83204,1.8321,7000000.0
2008-02-26 19:02:00,1.83236,1.83236,1.83212,1.83219,8000000.0
2008-02-26 19:03:00,1.83185,1.83185,1.83153,1.8316,7000000.0
2008-02-26 19:04:00,1.8316,1.83164,1.83145,1.83162,8000000.0
2008-02-26 19:05:00,1.83149,1.83149,1.83108,1.83108,8000000.0
2008-02-26 19:06:00,1.83106,1.83128,1.83075,1.83119,8000000.0
2008-02-26 19:07:00,1.83119,1.83121,1.83098,1.83098,9000000.0
2008-02-26 19:08:00,1.83123,1.83145,1.83123,1.83131,8000000.0
2008-02-26 19:09:00,1.83129,1.83129,1.83106,1.83118,7000000.0
2008-02-26 19:10:00,1.83154,1.83154,1.83124,1.83131,11000000.0
2008-02-26 19:11:00,1.83144,1.83175,1.83138,1.83175,10000000.0
2008-02-26 19:12:00,1.83191,1.83192,1.83169,1.83169,7000000.0
2008-02-26 19:13:00,1.8318,1.83225,1.83065,1.83185,8000000.0
2008-02-26 19:14:00,1.83182,1.83187,1.83175,1.83176,8000000.0
2008-02-26 19:15:00,1.83174,1.83174,1.83104,1.83104,10000000.0
2008-02-26 19:16:00,1.83097,1.83133,1.83097,1.8313,8000000.0
2008-02-26 19:17:00,1.83158,1.83161,1.83131,1.83161,10000000.0
2008-02-26 19:18:00,1.83157,1.83169,1.83147,1.83167,11000000.0
2008-02-26 19:19:00,1.83177,1.8319,1.83167,1.8319,8000000.0
2008-02-26 19:20:00,1.83211,1.83214,1.83182,1.83182,11000000.0
2008-02-26 19:21:00,1.83201,1.83215,1.83177,1.83177,10000000.0
2008-02-26 19:22:00,1.8318,1.83238,1.8318,1.83238,9000000.0
2008-02-26 19:23:00,1.83236,1.83236,1.83204,1.83219,8000000.0
2008-02-26 19:24:00,1.83204,1.83279,1.83204,1.83266,9000000.0
2008-02-26 19:25:00,1.83243,1.83253,1.83232,1.83236,9000000.0
2008-02-26 19:26:00,1.83224,1.83229,1.83224,1.83225,7000000.0
2008-02-26 19:27:00,1.83202,1.83227,1.8319,1.8319,8000000.0
2008-02-26 19:28:00,1.83259,1.83276,1.83256,1.83269,10000000.0
2008-02-26 19:29:00,1.83233,1.83261,1.83225,1.83261,7000000.0
2008-02-26 19:30:00,1.83246,1.83246,1.83208,1.83213,10000000.0
2008-02-26 19:31:00,1.83206,1.83216,1.83197,1.83216,7000000.0
2008-02-26 19:32:00,1.83255,1.8332,1.83255,1.83314,10000000.0
2008-02-26 19:33:00,1.83284,1.8332,1.83284,1.8332,7000000.0
2008-02-26 19:34:00,1.83326,1.83345,1.83326,1.83345,8000000.0
2008-02-26 19:35:00,1.83348,1.8335,1.83302,1.83302,7000000.0
2008-02-26 19:36:00,1.83296,1.83304,1.83261,1.83261,7000000.0
2008-02-26 19:37:00,1.83213,1.83215,1.83183,1.83215,8000000.0
2008-02-26 19:38:00,1.83238,1.83284,1.83238,1.83247,8000000.0
2008-02-26 19:39:00,1.83234,1.83259,1.83219,1.83219,8000000.0
2008-02-26 19:40:00,1.83263,1.83344,1.83263,1.83272,7000000.0
2008-02-26 19:41:00,1.83315,1.83345,1.83315,1.83344,9000000.0
2008-02-26 19:42:00,1.83354,1.83361,1.83297,1.83297,7000000.0
2008-02-26 19:43:00,1.83293,1.83324,1.8329,1.83298,11000000.0
2008-02-26 19:44:00,1.83287,1.83295,1.83273,1.83295,8000000.0
2008-02-26 19:45:00,1.83301,1.83301,1.83259,1.83259,9000000.0
2008-02-26 19:46:00,1.83283,1.83283,1.83244,1.83244,7000000.0
2008-02-26 19:47:00,1.83238,1.83238,1.83207,1.83212,9000000.0
2008-02-26 19:48:00,1.83201,1.83221,1.83193,1.83221,8000000.0
2008-02-26 19:49:00,1.83208,1.8321,1.83195,1.8321,7000000.0
2008-02-26 19:50:00,1.83198,1.83198,1.83176,1.83176,7000000.0
2008-02-26 19:51:00,1.83171,1.83188,1.83165,1.83188,7000000.0
2008-02-26 19:52:00,1.83207,1.83228,1.83207,1.83223,7000000.0
2008-02-26 19:53:00,1.83219,1.83245,1.83219,1.83234,7000000.0
2008-02-26 19:54:00,1.83212,1.83227,1.83198,1.83204,8000000.0
2008-02-26 19:55:00,1.83178,1.83191,1.83154,1.83154,8000000.0
2008-02-26 19:56:00,1.83146,1.83167,1.8313,1.83153,8000000.0
2008-02-26 19:57:00,1.8314,1.8314,1.83128,1.83138,7000000.0
2008-02-26 19:58:00,1.8316,1.83204,1.83148,1.83204,10000000.0
2008-02-26 19:59:00,1.83197,1.83201,1.83146,1.83146,8000000.0
2008-02-26 20:00:00,1.832,1.83211,1.83175,1.83201,7000000.0
2008-02-26 20:01:00,1.83228,1.83251,1.83228,1.8325,7000000.0
2008-02-26 20:02:00,1.83248,1.83266,1.83248,1.83261,7000000.0
2008-02-26 20:03:00,1.83255,1.83266,1.83233,1.83264,9000000.0
2008-02-26 20:04:00,1.83289,1.83292,1.83255,1.83255,9000000.0
2008-02-26 20:05:00,1.83235,1.8325,1.83228,1.83242,9000000.0
2008-02-26 20:06:00,1.83225,1.83225,1.83156,1.83156,11000000.0
2008-02-26 20:07:00,1.83164,1.83178,1.83163,1.83163,10000000.0
2008-02-26 20:08:00,1.8317,1.8317,1.83146,1.83168,8000000.0
2008-02-26 20:09:00,1.83174,1.83179,1.83138,1.83138,7000000.0
2008-02-26 20:10:00,1.8312,1.83125,1.83111,1.83119,8000000.0
2008-02-26 20:11:00,1.83126,1.8314,1.83117,1.83117,8000000.0
2008-02-26 20:12:00,1.83122,1.83133,1.8312,1.83129,7000000.0
2008-02-26 20:13:00,1.83117,1.83117,1.83073,1.83073,10000000.0
2008-02-26 20:14:00,1.83074,1.83095,1.83072,1.83095,7000000.0
2008-02-26 20:15:00,1.83121,1.83124,1.8308,1.83087,7000000.0
2008-02-26 20:16:00,1.83132,1.8317,1.83132,1.83151,7000000.0
2008-02-26 20:17:00,1.83137,1.83141,1.83119,1.83119,11000000.0
2008-02-26 20:18:00,1.83094,1.83109,1.83092,1.83101,9000000.0
2008-02-26 20:19:00,1.83108,1.83157,1.83108,1.83157,8000000.0
2008-02-26 20:20:00,1.83187,1.83226,1.83176,1.83226,7000000.0
2008-02-26 20:21:00,1.83227,1.83228,1.83196,1.8321,11000000.0
2008-02-26 20:22:00,1.83228,1.833,1.83228,1.83296,7000000.0
2008-02-26 20:23:00,1.83307,1.83376,1.83307,1.83373,7000000.0
2008-02-26 20:24:00,1.83393,1.83416,1.83371,1.83371,8000000.0
2008-02-26 20:25:00,1.83331,1.83377,1.83331,1.83377,11000000.0
2008-02-26 20:26:00,1.83369,1.83371,1.83358,1.83358,8000000.0
2008-02-26 20:27:00,1.83377,1.83397,1.83369,1.83388,9000000.0
2008-02-26 20:28:00,1.83353,1.83353,1.83321,1.83347,7000000.0
2008-02-26 20:29:00,1.83362,1.83369,1.83351,1.83353,8000000.0
2008-02-26 20:30:00,1.83378,1.83412,1.83378,1.83379,8000000.0
2008-02-26 20:31:00,1.83411,1.83433,1.83411,1.83426,7000000.0
2008-02-26 20:32:00,1.83417,1.83417,1.83398,1.83414,7000000.0
2008-02-26 20:33:00,1.83407,1.83409,1.83391,1.83391,7000000.0
2008-02-26 20:34:00,1.83418,1.83488,1.83418,1.83488,8000000.0
2008-02-26 20:35:00,1.83494,1.83507,1.83488,1.83501,9000000.0
2008-02-26 20:36:00,1.83475,1.83495,1.83466,1.83466,7000000.0
2008-02-26 20:37:00,1.83419,1.83423,1.83394,1.834,11000000.0
2008-02-26 20:38:00,1.83408,1.83421,1.83402,1.83421,10000000.0
2008-02-26 20:39:00,1.83409,1.83419,1.83368,1.83385,9000000.0
2008-02-26 20:40:00,1.83342,1.83344,1.83323,1.83344,8000000.0
2008-02-26 20:41:00,1.83344,1.83345,1.83329,1.83335,8000000.0
2008-02-26 20:42:00,1.83374,1.83383,1.83355,1.83364,11000000.0
2008-02-26 20:43:00,1.83376,1.83376,1.83357,1.83373,8000000.0
2008-02-26 20:44:00,1.83374,1.83387,1.83352,1.83352,10000000.0
2008-02-26 20:45:00,1.83313,1.83313,1.83276,1.83276,7000000.0
2008-02-26 20:46:00,1.83286,1.83338,1.83286,1.83313,8000000.0
2008-02-26 20:47:00,1.83306,1.83336,1.83306,1.83336,7000000.0
2008-02-26 20:48:00,1.83339,1.83339,1.83306,1.83336,10000000.0
2008-02-26 20:49:00,1.83331,1.83346,1.83331,1.83332,7000000.0
2008-02-26 20:50:00,1.83343,1.83343,1.83318,1.83319,8000000.0
2008-02-26 20:51:00,1.83303,1.83328,1.83303,1.83328,9000000.0
2008-02-26 20:52:00,1.83338,1.83338,1.83305,1.83327,11000000.0
2008-02-26 20:53:00,1.83345,1.83363,1.83324,1.83324,11000000.0
2008-02-26 20:54:00,1.83347,1.83347,1.83313,1.83313,11000000.0
2008-02-26 20:55:00,1.83311,1.83322,1.83302,1.8332,8000000.0
2008-02-26 20:56:00,1.83325,1.83345,1.83315,1.83345,7000000.0
2008-02-26 20:57:00,1.83349,1.83396,1.83346,1.83396,9000000.0
2008-02-26 20:58:00,1.83407,1.83407,1.83385,1.83392,7000000.0
2008-02-26 20:59:00,1.834,1.83402,1.83383,1.83383,7000000.0
2008-02-26 21:00:00,1.83378,1.83384,1.83365,1.83377,7000000.0
2008-02-26 21:01:00,1.83359,1.83359,1.83331,1.83334,7000000.0
2008-02-26 21:02:00,1.83317,1.8333,1.83313,1.83323,7000000.0
2008-02-26 21:03:00,1.8332,1.83337,1.8332,1.83336,8000000.0
2008-02-26 21:04:00,1.83337,1.83347,1.83308,1.83339,7000000.0
2008-02-26 21:05:00,1.83299,1.8332,1.83292,1.83292,7000000.0
2008-02-26 21:06:00,1.83339,1.83352,1.8333,1.83345,8000000.0
2008-02-26 21:07:00,1.83348,1.83348,1.83331,1.83344,8000000.0
2008-02-26 21:08:00,1.83337,1.83343,1.83331,1.83335,10000000.0
2008-02-26 21:09:00,1.83318,1.8332,1.83307,1.83307,10000000.0
2008-02-26 21:10:00,1.83332,1.83341,1.83326,1.8334,8000000.0
2008-02-26 21:11:00,1.83338,1.83355,1.83338,1.83347,7000000.0
2008-02-26 21:12:00,1.83349,1.83358,1.83344,1.83348,8000000.0
2008-02-26 21:13:00,1.83344,1.83344,1.83306,1.83339,10000000.0
2008-02-26 21:14:00,1.83346,1.83358,1.83328,1.83358,8000000.0
2008-02-26 21:15:00,1.83371,1.83389,1.8337,1.83378,8000000.0
2008-02-26 21:16:00,1.83375,1.83379,1.83355,1.83355,7000000.0
2008-02-26 21:17:00,1.83353,1.83353,1.83323,1.83353,11000000.0
2008-02-26 21:18:00,1.83346,1.83362,1.83345,1.83345,7000000.0
2008-02-26 21:19:00,1.8333,1.83342,1.83318,1.83342,9000000.0
2008-02-26 21:20:00,1.83309,1.83309,1.83238,1.83254,11000000.0
2008-02-26 21:21:00,1.83343,1.83343,1.83318,1.83322,10000000.0
2008-02-26 21:22:00,1.83336,1.83349,1.83322,1.83327,10000000.0
2008-02-26 21:23:00,1.83325,1.83332,1.8332,1.83332,7000000.0
2008-02-26 21:24:00,1.83337,1.83394,1.83337,1.8339,11000000.0
2008-02-26 21:25:00,1.83416,1.83423,1.83416,1.83421,7000000.0
2008-02-26 21:26:00,1.83437,1.83502,1.83437,1.83502,7000000.0
2008-02-26 21:27:00,1.83521,1.83522,1.83508,1.8352,7000000.0
2008-02-26 21:28:00,1.83538,1.83538,1.83511,1.83535,7000000.0
2008-02-26 21:29:00,1.83508,1.83529,1.83508,1.83529,8000000.0
2008-02-26 21:30:00,1.83523,1.83542,1.83523,1.83529,8000000.0
2008-02-26 21:31:00,1.83494,1.8353,1.83494,1.83521,8000000.0
2008-02-26 21:32:00,1.83522,1.83542,1.8352,1.8352,7000000.0
2008-02-26 21:33:00,1.8352,1.83577,1.8352,1.83571,11000000.0
2008-02-26 21:34:00,1.83605,1.8363,1.83605,1.8363,11000000.0
2008-02-26 21:35:00,1.83684,1.83709,1.83681,1.83697,11000000.0
2008-02-26 21:36:00,1.83687,1.83695,1.83676,1.83695,8000000.0
2008-02-26 21:37:00,1.83669,1.83669,1.83618,1.83619,8000000.0
2008-02-26 21:38:00,1.83596,1.83602,1.83572,1.83578,8000000.0
2008-02-26 21:39:00,1.83565,1.83576,1.8355,1.8355,9000000.0
2008-02-26 21:40:00,1.83511,1.83525,1.83511,1.83511,7000000.0
2008-02-26 21:41:00,1.83522,1.83522,1.83473,1.83473,9000000.0
2008-02-26 21:42:00,1.83459,1.83459,1.83426,1.83427,7000000.0
2008-02-26 21:43:00,1.83407,1.83413,1.83396,1.83408,9000000.0
2008-02-26 21:44:00,1.83412,1.83467,1.83412,1.8346,8000000.0
2008-02-26 21:45:00,1.8341,1.8341,1.83348,1.83354,10000000.0
2008-02-26 21:46:00,1.83414,1.83416,1.83399,1.83416,8000000.0
2008-02-26 21:47:00,1.83373,1.83397,1.83359,1.83397,8000000.0
2008-02-26 21:48:00,1.8338,1.83456,1.8338,1.83452,8000000.0
2008-02-26 21:49:00,1.83456,1.83587,1.83456,1.83587,8000000.0
2008-02-26 21:50:00,1.83598,1.83639,1.83583,1.83639,8000000.0
2008-02-26 21:51:00,1.83638,1.83638,1.8362,1.83622,7000000.0
2008-02-26 21:52:00,1.83596,1.83596,1.83552,1.83552,7000000.0
2008-02-26 21:53:00,1.83531,1.83531,1.83461,1.83461,7000000.0
2008-02-26 21:54:00,1.83436,1.83443,1.83425,1.83443,7000000.0
2008-02-26 21:55:00,1.83474,1.83474,1.83457,1.83457,7000000.0
2008-02-26 21:56:00,1.83415,1.835,1.83415,1.835,8000000.0
2008-02-26 21:57:00,1.83542,1.83551,1.83525,1.83525,7000000.0
2008-02-26 21:58:00,1.83566,1.8358,1.83566,1.8357,7000000.0
2008-02-26 21:59:00,1.83574,1.83574,1.83515,1.83518,8000000.0
2008-02-26 22:00:00,1.83561,1.83561,1.83506,1.83554,10000000.0
2008-02-26 22:01:00,1.83566,1.83624,1.83566,1.83624,9000000.0
2008-02-26 22:02:00,1.83684,1.83684,1.83644,1.83644,8000000.0
2008-02-26 22:03:00,1.83654,1.83659,1.83639,1.83639,7000000.0
2008-02-26 22:04:00,1.83671,1.83727,1.83671,1.83688,8000000.0
2008-02-26 22:05:00,1.83679,1.83711,1.83679,1.83711,10000000.0
2008-02-26 22:06:00,1.83684,1.83684,1.83639,1.83639,7000000.0
2008-02-26 22:07:00,1.83642,1.83652,1.83627,1.83627,8000000.0
2008-02-26 22:08:00,1.83629,1.83629,1.83596,1.83596,8000000.0
2008-02-26 22:09:00,1.83595,1.83601,1.83577,1.83601,9000000.0
2008-02-26 22:10:00,1.83556,1.83571,1.83551,1.83563,8000000.0
2008-02-26 22:11:00,1.83597,1.83597,1.83577,1.83588,7000000.0
2008-02-26 22:12:00,1.83616,1.83633,1.83616,1.83633,8000000.0
2008-02-26 22:13:00,1.83644,1.83651,1.83639,1.83642,7000000.0
2008-02-26 22:14:00,1.83653,1.83653,1.83633,1.83646,11000000.0
2008-02-26 22:15:00,1.83646,1.83646,1.83636,1.83642,6000000.0
2008-02-26 22:16:00,1.83621,1.83633,1.8361,1.83623,9000000.0
2008-02-26 22:17:00,1.83628,1.83663,1.83628,1.83663,7000000.0
2008-02-26 22:18:00,1.83724,1.83724,1.83634,1.83634,8000000.0
2008-02-26 22:19:00,1.83622,1.83637,1.8362,1.83631,7000000.0
2008-02-26 22:20:00,1.83636,1.83644,1.83636,1.83644,7000000.0
2008-02-26 22:21:00,1.83637,1.83664,1.83637,1.83646,9000000.0
2008-02-26 22:22:00,1.83653,1.83653,1.8364,1.83646,7000000.0
2008-02-26 22:23:00,1.83628,1.83628,1.83618,1.83625,9000000.0
2008-02-26 22:24:00,1.836,1.83659,1.836,1.83641,7000000.0
2008-02-26 22:25:00,1.83656,1.83712,1.83656,1.83712,8000000.0
2008-02-26 22:26:00,1.83718,1.83735,1.83714,1.8373,9000000.0
2008-02-26 22:27:00,1.83731,1.83743,1.83731,1.83735,8000000.0
2008-02-26 22:28:00,1.83728,1.83734,1.83711,1.83725,8000000.0
2008-02-26 22:29:00,1.83685,1.8369,1.83672,1.83678,10000000.0
2008-02-26 22:30:00,1.83688,1.83722,1.83685,1.83722,7000000.0
2008-02-26 22:31:00,1.83688,1.83702,1.83654,1.83654,9000000.0
2008-02-26 22:32:00,1.83626,1.83655,1.83626,1.83646,8000000.0
2008-02-26 22:33:00,1.83691,1.83707,1.83691,1.83707,7000000.0
2008-02-26 22:34:00,1.83712,1.83717,1.83712,1.83713,7000000.0
2008-02-26 22:35:00,1.83719,1.83723,1.83706,1.83723,8000000.0
2008-02-26 22:36:00,1.83714,1.83721,1.83711,1.83712,10000000.0
2008-02-26 22:37:00,1.83716,1.83733,1.83714,1.83714,7000000.0
2008-02-26 22:38:00,1.83711,1.83711,1.83661,1.83661,8000000.0
2008-02-26 22:39:00,1.83668,1.837,1.83666,1.837,5000000.0
2008-02-26 22:40:00,1.83708,1.83708,1.83686,1.83705,7000000.0
2008-02-26 22:41:00,1.83703,1.83704,1.83682,1.83693,8000000.0
2008-02-26 22:42:00,1.83691,1.83691,1.83675,1.83687,8000000.0
2008-02-26 22:43:00,1.83676,1.83691,1.83674,1.8369,7000000.0
2008-02-26 22:44:00,1.8369,1.8369,1.83669,1.83676,4000000.0
2008-02-26 22:45:00,1.83648,1.83648,1.83615,1.83619,7000000.0
2008-02-26 22:46:00,1.83601,1.83648,1.83601,1.83648,8000000.0
2008-02-26 22:47:00,1.83635,1.83643,1.83582,1.83582,11000000.0
2008-02-26 22:48:00,1.83633,1.83633,1.83596,1.83613,8000000.0
2008-02-26 22:49:00,1.83593,1.836,1.83588,1.83599,7000000.0
2008-02-26 22:50:00,1.83597,1.83599,1.8358,1.83599,7000000.0
2008-02-26 22:51:00,1.83578,1.8359,1.83578,1.83587,10000000.0
2008-02-26 22:52:00,1.83586,1.83586,1.83559,1.83586,8000000.0
2008-02-26 22:53:00,1.83602,1.83684,1.83602,1.83669,7000000.0
2008-02-26 22:54:00,1.83704,1.83704,1.83684,1.83684,8000000.0
2008-02-26 22:55:00,1.83705,1.83747,1.83705,1.8373,7000000.0
2008-02-26 22:56:00,1.83742,1.83742,1.8365,1.8365,7000000.0
2008-02-26 22:57:00,1.83622,1.83682,1.83622,1.83682,7000000.0
2008-02-26 22:58:00,1.83723,1.83751,1.83708,1.83751,7000000.0
2008-02-26 22:59:00,1.83718,1.83718,1.83638,1.83638,7000000.0
2008-02-26 23:00:00,1.83644,1.83661,1.8364,1.83661,8000000.0
2008-02-26 23:01:00,1.83669,1.8367,1.8366,1.8367,8000000.0
2008-02-26 23:02:00,1.83669,1.83671,1.83657,1.83657,8000000.0
2008-02-26 23:03:00,1.83641,1.83645,1.83636,1.83645,7000000.0
2008-02-26 23:04:00,1.83671,1.83691,1.83665,1.83691,8000000.0
2008-02-26 23:05:00,1.8367,1.8367,1.83633,1.83633,8000000.0
2008-02-26 23:06:00,1.8359,1.83632,1.83589,1.83589,9000000.0
2008-02-26 23:07:00,1.83593,1.83593,1.83573,1.83579,10000000.0
2008-02-26 23:08:00,1.83581,1.83617,1.83581,1.83614,7000000.0
2008-02-26 23:09:00,1.83635,1.83666,1.83635,1.83659,9000000.0
2008-02-26 23:10:00,1.8367,1.8367,1.83638,1.83655,11000000.0
2008-02-26 23:11:00,1.83615,1.83648,1.83615,1.83644,7000000.0
2008-02-26 23:12:00,1.8363,1.83643,1.83621,1.83643,7000000.0
2008-02-26 23:13:00,1.83571,1.83588,1.83566,1.83572,7000000.0
2008-02-26 23:14:00,1.83622,1.83654,1.83622,1.83654,11000000.0
2008-02-26 23:15:00,1.83638,1.83638,1.83582,1.83582,9000000.0
2008-02-26 23:16:00,1.83532,1.83534,1.83481,1.83508,11000000.0
2008-02-26 23:17:00,1.83522,1.83562,1.83522,1.83562,7000000.0
2008-02-26 23:18:00,1.83592,1.83592,1.83545,1.83545,8000000.0
2008-02-26 23:19:00,1.83552,1.8359,1.83552,1.83568,7000000.0
2008-02-26 23:20:00,1.83559,1.83569,1.83557,1.83564,9000000.0
2008-02-26 23:21:00,1.83578,1.83686,1.83578,1.83686,9000000.0
2008-02-26 23:22:00,1.83684,1.83684,1.83647,1.83647,5000000.0
2008-02-26 23:23:00,1.83663,1.83685,1.83663,1.83675,8000000.0
2008-02-26 23:24:00,1.83702,1.83735,1.83702,1.83714,7000000.0
2008-02-26 23:25:00,1.83722,1.83729,1.8372,1.83724,7000000.0
2008-02-26 23:26:00,1.83708,1.83716,1.83691,1.83691,8000000.0
2008-02-26 23:27:00,1.83658,1.83678,1.8364,1.83671,9000000.0
2008-02-26 23:28:00,1.83667,1.83667,1.83626,1.83626,10000000.0
2008-02-26 23:29:00,1.83646,1.83665,1.83642,1.83665,9000000.0
2008-02-26 23:30:00,1.83651,1.83652,1.83639,1.83643,8000000.0
2008-02-26 23:31:00,1.83635,1.83639,1.83619,1.83619,7000000.0
2008-02-26 23:32:00,1.83623,1.83624,1.83608,1.8361,8000000.0
2008-02-26 23:33:00,1.83606,1.83656,1.83606,1.83647,7000000.0
2008-02-26 23:34:00,1.83651,1.83665,1.83651,1.83656,11000000.0
2008-02-26 23:35:00,1.83623,1.83623,1.83608,1.83614,9000000.0
2008-02-26 23:36:00,1.83613,1.83679,1.83613,1.83672,7000000.0
2008-02-26 23:37:00,1.83631,1.83664,1.83621,1.83664,9000000.0
2008-02-26 23:38:00,1.83661,1.83674,1.83654,1.83654,8000000.0
2008-02-26 23:39:00,1.83674,1.83674,1.83644,1.83662,10000000.0
2008-02-26 23:40:00,1.837,1.837,1.83691,1.83698,7000000.0
2008-02-26 23:41:00,1.83698,1.83705,1.83695,1.83695,10000000.0
2008-02-26 23:42:00,1.83671,1.83674,1.83654,1.83654,8000000.0
2008-02-26 23:43:00,1.83648,1.83674,1.83631,1.83674,7000000.0
2008-02-26 23:44:00,1.83649,1.83684,1.83649,1.83684,7000000.0
2008-02-26 23:45:00,1.83624,1.83624,1.83524,1.83524,7000000.0
2008-02-26 23:46:00,1.8344,1.8344,1.83407,1.83431,8000000.0
2008-02-26 23:47:00,1.8343,1.8343,1.8335,1.83357,8000000.0
2008-02-26 23:48:00,1.83325,1.83325,1.83283,1.83283,7000000.0
2008-02-26 23:49:00,1.83326,1.83366,1.83323,1.83366,10000000.0
2008-02-26 23:50:00,1.83378,1.83378,1.83348,1.83348,8000000.0
2008-02-26 23:51:00,1.83348,1.83357,1.83343,1.83346,7000000.0
2008-02-26 23:52:00,1.83347,1.83352,1.83329,1.83338,11000000.0
2008-02-26 23:53:00,1.83293,1.83293,1.83211,1.8322,8000000.0
2008-02-26 23:54:00,1.83033,1.83229,1.83033,1.83195,9000000.0
2008-02-26 23:55:00,1.83156,1.83196,1.83156,1.83187,8000000.0
2008-02-26 23:56:00,1.83178,1.83178,1.83121,1.83126,8000000.0
2008-02-26 23:57:00,1.83154,1.83208,1.83154,1.8318,8000000.0
2008-02-26 23:58:00,1.83186,1.83197,1.83184,1.83184,7000000.0
2008-02-26 23:59:00,1.83179,1.83181,1.83159,1.83172,10000000.0
2008-02-27 00:00:00,1.83132,1.83152,1.83129,1.83129,7000000.0
2008-02-27 00:01:00,1.83115,1.83129,1.83098,1.831,8000000.0
2008-02-27 00:02:00,1.83112,1.8312,1.83095,1.83095,8000000.0
2008-02-27 00:03:00,1.83105,1.83117,1.83089,1.83089,10000000.0
2008-02-27 00:04:00,1.83113,1.83121,1.83095,1.83108,7000000.0
2008-02-27 00:05:00,1.83094,1.83142,1.83069,1.83142,11000000.0
2008-02-27 00:06:00,1.83161,1.83185,1.83161,1.83185,10000000.0
2008-02-27 00:07:00,1.83196,1.83204,1.83182,1.83204,8000000.0
2008-02-27 00:08:00,1.83196,1.83211,1.8319,1.83211,9000000.0
2008-02-27 00:09:00,1.8318,1.8318,1.83149,1.83149,7000000.0
2008-02-27 00:10:00,1.83105,1.83105,1.83043,1.83055,8000000.0
2008-02-27 00:11:00,1.83077,1.83114,1.83077,1.83114,11000000.0
2008-02-27 00:12:00,1.83115,1.83204,1.83115,1.83204,7000000.0
2008-02-27 00:13:00,1.83204,1.83204,1.83153,1.8318,8000000.0
2008-02-27 00:14:00,1.83211,1.83238,1.83197,1.83238,8000000.0
2008-02-27 00:15:00,1.83241,1.83251,1.83237,1.83251,6000000.0
2008-02-27 00:16:00,1.8325,1.83281,1.8325,1.83281,7000000.0
2008-02-27 00:17:00,1.83276,1.83286,1.8326,1.8326,9000000.0
2008-02-27 00:18:00,1.83274,1.83316,1.83274,1.83316,10000000.0
2008-02-27 00:19:00,1.83389,1.83751,1.83389,1.83751,11000000.0
2008-02-27 00:20:00,1.83785,1.8392,1.83785,1.8392,8000000.0
2008-02-27 00:21:00,1.83901,1.83901,1.83806,1.83806,7000000.0
2008-02-27 00:22:00,1.83798,1.8386,1.8379,1.8386,9000000.0
2008-02-27 00:23:00,1.83805,1.83805,1.83698,1.83698,7000000.0
2008-02-27 00:24:00,1.83707,1.83721,1.83704,1.83704,10000000.0
2008-02-27 00:25:00,1.83731,1.83762,1.83709,1.83709,9000000.0
2008-02-27 00:26:00,1.83747,1.83778,1.83747,1.83768,7000000.0
2008-02-27 00:27:00,1.83794,1.83797,1.83791,1.83791,6000000.0
2008-02-27 00:28:00,1.83768,1.83776,1.83731,1.83731,9000000.0
2008-02-27 00:29:00,1.83698,1.83705,1.83685,1.83685,8000000.0
2008-02-27 00:30:00,1.8371,1.83749,1.8371,1.83712,11000000.0
2008-02-27 00:31:00,1.83647,1.83647,1.83613,1.83626,8000000.0
2008-02-27 00:32:00,1.83635,1.83635,1.83585,1.83605,8000000.0
2008-02-27 00:33:00,1.83592,1.83625,1.83592,1.83616,7000000.0
2008-02-27 00:34:00,1.83617,1.83617,1.83596,1.83608,8000000.0
2008-02-27 00:35:00,1.83622,1.83623,1.83609,1.83614,10000000.0
2008-02-27 00:36:00,1.83553,1.83553,1.83496,1.83496,7000000.0
2008-02-27 00:37:00,1.83497,1.835,1.83465,1.83465,8000000.0
2008-02-27 00:38:00,1.83476,1.83528,1.83474,1.83528,7000000.0
2008-02-27 00:39:00,1.83526,1.83526,1.83475,1.83486,10000000.0
2008-02-27 00:40:00,1.83452,1.83468,1.83446,1.83468,7000000.0
2008-02-27 00:41:00,1.8348,1.83491,1.83469,1.83491,10000000.0
2008-02-27 00:42:00,1.83494,1.83494,1.83441,1.83486,11000000.0
2008-02-27 00:43:00,1.83474,1.83474,1.83451,1.83451,8000000.0
2008-02-27 00:44:00,1.83464,1.83468,1.83461,1.83468,7000000.0
2008-02-27 00:45:00,1.83474,1.83515,1.83474,1.83515,8000000.0
2008-02-27 00:46:00,1.83514,1.83532,1.83513,1.83526,11000000.0
2008-02-27 00:47:00,1.83529,1.83529,1.83499,1.83502,7000000.0
2008-02-27 00:48:00,1.835,1.83516,1.83483,1.83485,10000000.0
2008-02-27 00:49:00,1.83473,1.83473,1.83439,1.83439,10000000.0
2008-02-27 00:50:00,1.83432,1.83472,1.83432,1.83472,8000000.0
2008-02-27 00:51:00,1.83512,1.83539,1.83499,1.83499,7000000.0
2008-02-27 00:52:00,1.8349,1.8349,1.83474,1.83486,8000000.0
2008-02-27 00:53:00,1.83499,1.83643,1.83499,1.83643,10000000.0
2008-02-27 00:54:00,1.83674,1.83674,1.83656,1.83658,8000000.0
2008-02-27 00:55:00,1.8367,1.83698,1.83655,1.83655,7000000.0
2008-02-27 00:56:00,1.83657,1.83691,1.83657,1.83691,7000000.0
2008-02-27 00:57:00,1.83685,1.83685,1.83626,1.83626,8000000.0
2008-02-27 00:58:00,1.83625,1.83631,1.83609,1.83618,8000000.0
2008-02-27 00:59:00,1.83587,1.83587,1.83561,1.83566,7000000.0
2008-02-27 01:00:00,1.83564,1.83564,1.83544,1.83561,9000000.0
2008-02-27 01:01:00,1.83554,1.83554,1.8352,1.83547,7000000.0
2008-02-27 01:02:00,1.83563,1.83563,1.83529,1.83551,8000000.0
2008-02-27 01:03:00,1.83557,1.83558,1.83484,1.83484,10000000.0
2008-02-27 01:04:00,1.83483,1.83512,1.83479,1.83512,8000000.0
2008-02-27 01:05:00,1.83547,1.8355,1.83526,1.83526,7000000.0
2008-02-27 01:06:00,1.83534,1.83549,1.83534,1.83549,8000000.0
2008-02-27 01:07:00,1.83557,1.8357,1.83553,1.83553,7000000.0
2008-02-27 01:08:00,1.83583,1.83583,1.83557,1.83581,8000000.0
2008-02-27 01:09:00,1.83582,1.83611,1.83582,1.83601,7000000.0
2008-02-27 01:10:00,1.83616,1.83623,1.83607,1.83613,11000000.0
2008-02-27 01:11:00,1.83607,1.83608,1.83589,1.836,11000000.0
2008-02-27 01:12:00,1.83609,1.83613,1.83602,1.83608,11000000.0
2008-02-27 01:13:00,1.83585,1.83585,1.83563,1.83566,7000000.0
2008-02-27 01:14:00,1.83595,1.83605,1.83572,1.83602,8000000.0
2008-02-27 01:15:00,1.83659,1.83663,1.83649,1.83663,7000000.0
2008-02-27 01:16:00,1.83666,1.83684,1.83666,1.83684,9000000.0
2008-02-27 01:17:00,1.83684,1.83692,1.83677,1.83681,7000000.0
2008-02-27 01:18:00,1.8367,1.83684,1.83666,1.83684,8000000.0
2008-02-27 01:19:00,1.83679,1.83685,1.83674,1.83682,7000000.0
2008-02-27 01:20:00,1.83683,1.83691,1.83674,1.83674,8000000.0
2008-02-27 01:21:00,1.83679,1.83679,1.83636,1.83636,5000000.0
2008-02-27 01:22:00,1.83604,1.83615,1.83593,1.83615,7000000.0
2008-02-27 01:23:00,1.83616,1.83632,1.8361,1.83625,7000000.0
2008-02-27 01:24:00,1.83629,1.83638,1.83623,1.83632,11000000.0
2008-02-27 01:25:00,1.83633,1.83637,1.83627,1.83633,7000000.0
2008-02-27 01:26:00,1.83632,1.83632,1.83594,1.83594,8000000.0
2008-02-27 01:27:00,1.8363,1.8363,1.83618,1.83625,7000000.0
2008-02-27 01:28:00,1.83585,1.83585,1.8353,1.83565,8000000.0
2008-02-27 01:29:00,1.83551,1.83604,1.83551,1.83604,10000000.0
2008-02-27 01:30:00,1.83614,1.83619,1.83593,1.83612,7000000.0
2008-02-27 01:31:00,1.83609,1.83612,1.83592,1.83592,7000000.0
2008-02-27 01:32:00,1.83578,1.83601,1.83575,1.83579,9000000.0
2008-02-27 01:33:00,1.83584,1.83584,1.83576,1.83576,7000000.0
2008-02-27 01:34:00,1.83564,1.83589,1.83564,1.83589,11000000.0
2008-02-27 01:35:00,1.83588,1.83598,1.8358,1.83598,8000000.0
2008-02-27 01:36:00,1.83603,1.83603,1.83571,1.83581,10000000.0
2008-02-27 01:37:00,1.83591,1.83591,1.8354,1.8354,8000000.0
2008-02-27 01:38:00,1.83549,1.83567,1.83545,1.83567,7000000.0
2008-02-27 01:39:00,1.83575,1.83591,1.83575,1.83591,9000000.0
2008-02-27 01:40:00,1.83588,1.83592,1.83556,1.83592,11000000.0
2008-02-27 01:41:00,1.83599,1.83607,1.83589,1.83594,11000000.0
2008-02-27 01:42:00,1.8358,1.83618,1.8358,1.83618,9000000.0
2008-02-27 01:43:00,1.83623,1.83623,1.83597,1.83597,9000000.0
2008-02-27 01:44:00,1.83614,1.83614,1.83599,1.83604,8000000.0
2008-02-27 01:45:00,1.83606,1.83606,1.83577,1.83577,7000000.0
2008-02-27 01:46:00,1.83582,1.83595,1.83568,1.83595,7000000.0
2008-02-27 01:47:00,1.83608,1.83608,1.8359,1.8359,7000000.0
2008-02-27 01:48:00,1.8359,1.83598,1.83583,1.83598,8000000.0
2008-02-27 01:49:00,1.83591,1.836,1.83584,1.83592,8000000.0
2008-02-27 01:50:00,1.83576,1.83597,1.83569,1.83569,7000000.0
2008-02-27 01:51:00,1.8357,1.83576,1.8356,1.83563,10000000.0
2008-02-27 01:52:00,1.83583,1.83592,1.83582,1.83582,8000000.0
2008-02-27 01:53:00,1.8359,1.83606,1.83549,1.83549,8000000.0
2008-02-27 01:54:00,1.83566,1.83566,1.83538,1.83538,10000000.0
2008-02-27 01:55:00,1.83559,1.83574,1.83553,1.8356,9000000.0
2008-02-27 01:56:00,1.83532,1.83532,1.83265,1.83523,10000000.0
2008-02-27 01:57:00,1.8359,1.83622,1.83587,1.83595,9000000.0
2008-02-27 01:58:00,1.83596,1.83596,1.83511,1.83546,8000000.0
2008-02-27 01:59:00,1.83554,1.8356,1.83534,1.8356,11000000.0
2008-02-27 02:00:00,1.83533,1.83533,1.8351,1.8351,7000000.0
2008-02-27 02:01:00,1.83487,1.83487,1.83454,1.83454,10000000.0
2008-02-27 02:02:00,1.83453,1.83477,1.83453,1.83476,13000000.0
2008-02-27 02:03:00,1.83498,1.83529,1.83498,1.83529,17000000.0
2008-02-27 02:04:00,1.83543,1.83562,1.83543,1.83543,12000000.0
2008-02-27 02:05:00,1.83553,1.83567,1.83547,1.83567,9000000.0
2008-02-27 02:06:00,1.83562,1.83562,1.83535,1.83535,7000000.0
2008-02-27 02:07:00,1.83533,1.83544,1.83533,1.8354,13000000.0
2008-02-27 02:08:00,1.83547,1.83566,1.83525,1.83558,16000000.0
2008-02-27 02:09:00,1.83578,1.83578,1.83569,1.83571,10000000.0
2008-02-27 02:10:00,1.83561,1.83568,1.83556,1.83568,8000000.0
2008-02-27 02:11:00,1.83571,1.83577,1.83567,1.83569,7000000.0
2008-02-27 02:12:00,1.83514,1.83514,1.83468,1.83512,14000000.0
2008-02-27 02:13:00,1.83579,1.83579,1.83562,1.83571,7000000.0
2008-02-27 02:14:00,1.83567,1.83577,1.83565,1.83577,7000000.0
2008-02-27 02:15:00,1.83587,1.83655,1.83587,1.83655,7000000.0
2008-02-27 02:16:00,1.83667,1.83726,1.83649,1.83726,8000000.0
2008-02-27 02:17:00,1.83739,1.83754,1.83739,1.83752,7000000.0
2008-02-27 02:18:00,1.83752,1.83758,1.83732,1.8375,11000000.0
2008-02-27 02:19:00,1.83748,1.83765,1.83748,1.83765,7000000.0
2008-02-27 02:20:00,1.83786,1.83791,1.83765,1.83771,12000000.0
2008-02-27 02:21:00,1.8379,1.83791,1.83778,1.83784,12000000.0
2008-02-27 02:22:00,1.83768,1.83768,1.83744,1.8376,7000000.0
2008-02-27 02:23:00,1.83758,1.83767,1.83755,1.83758,9000000.0
2008-02-27 02:24:00,1.83751,1.83751,1.83683,1.83688,8000000.0
2008-02-27 02:25:00,1.83657,1.83661,1.83649,1.83649,16000000.0
2008-02-27 02:26:00,1.83645,1.83653,1.83641,1.83651,20000000.0
2008-02-27 02:27:00,1.83648,1.83679,1.83636,1.83636,18000000.0
2008-02-27 02:28:00,1.83611,1.83626,1.83608,1.83608,7000000.0
2008-02-27 02:29:00,1.83596,1.83615,1.83594,1.83615,10000000.0
2008-02-27 02:30:00,1.83648,1.83684,1.83647,1.83684,10000000.0
2008-02-27 02:31:00,1.83741,1.83741,1.83702,1.83702,9000000.0
2008-02-27 02:32:00,1.83701,1.83701,1.83694,1.83694,15000000.0
2008-02-27 02:33:00,1.8367,1.8367,1.83644,1.83655,14000000.0
2008-02-27 02:34:00,1.83669,1.83725,1.83669,1.83725,9000000.0
2008-02-27 02:35:00,1.83724,1.83726,1.83713,1.83717,7000000.0
2008-02-27 02:36:00,1.83729,1.83729,1.8365,1.8366,8000000.0
2008-02-27 02:37:00,1.83703,1.83743,1.83703,1.83731,7000000.0
2008-02-27 02:38:00,1.83749,1.83749,1.83735,1.83745,7000000.0
2008-02-27 02:39:00,1.83744,1.83758,1.83744,1.83752,13000000.0
2008-02-27 02:40:00,1.83756,1.83756,1.83745,1.83749,11000000.0
2008-02-27 02:41:00,1.83749,1.83773,1.83749,1.83773,8000000.0
2008-02-27 02:42:00,1.83778,1.83814,1.83759,1.83793,11000000.0
2008-02-27 02:43:00,1.83803,1.83803,1.83785,1.83791,8000000.0
2008-02-27 02:44:00,1.83793,1.83794,1.83778,1.83778,10000000.0
2008-02-27 02:45:00,1.83761,1.83772,1.83752,1.83754,10000000.0
2008-02-27 02:46:00,1.83744,1.83765,1.83744,1.83765,8000000.0
2008-02-27 02:47:00,1.83781,1.83792,1.8378,1.83792,8000000.0
2008-02-27 02:48:00,1.83779,1.83827,1.83769,1.83786,11000000.0
2008-02-27 02:49:00,1.83858,1.83905,1.83858,1.83905,10000000.0
2008-02-27 02:50:00,1.83937,1.83958,1.83931,1.83958,8000000.0
2008-02-27 02:51:00,1.8395,1.83974,1.83922,1.83974,10000000.0
2008-02-27 02:52:00,1.83937,1.83937,1.83847,1.83847,10000000.0
2008-02-27 02:53:00,1.83896,1.83915,1.83873,1.83915,8000000.0
2008-02-27 02:54:00,1.83883,1.83918,1.83869,1.83918,7000000.0
2008-02-27 02:55:00,1.83916,1.83995,1.83916,1.83988,8000000.0
2008-02-27 02:56:00,1.84029,1.84098,1.84029,1.84083,7000000.0
2008-02-27 02:57:00,1.84107,1.84158,1.84107,1.84147,8000000.0
2008-02-27 02:58:00,1.84169,1.84265,1.84169,1.84265,12000000.0
2008-02-27 02:59:00,1.8422,1.8422,1.84172,1.84188,19000000.0
2008-02-27 03:00:00,1.84152,1.84152,1.84126,1.84144,7000000.0
2008-02-27 03:01:00,1.8412,1.8412,1.84063,1.84063,10000000.0
2008-02-27 03:02:00,1.84039,1.84054,1.84039,1.84052,8000000.0
2008-02-27 03:03:00,1.84066,1.84127,1.84066,1.84127,11000000.0
2008-02-27 03:04:00,1.84158,1.84158,1.84101,1.84135,7000000.0
2008-02-27 03:05:00,1.84145,1.84154,1.84134,1.84141,10000000.0
2008-02-27 03:06:00,1.84148,1.84157,1.84138,1.84138,11000000.0
2008-02-27 03:07:00,1.84111,1.84166,1.84111,1.84166,7000000.0
2008-02-27 03:08:00,1.84158,1.84172,1.84156,1.84158,8000000.0
2008-02-27 03:09:00,1.84128,1.84134,1.84117,1.84118,10000000.0
2008-02-27 03:10:00,1.84111,1.84113,1.84085,1.84113,10000000.0
2008-02-27 03:11:00,1.84109,1.84109,1.84086,1.8409,8000000.0
2008-02-27 03:12:00,1.84098,1.84102,1.84097,1.84101,7000000.0
2008-02-27 03:13:00,1.841,1.84124,1.841,1.84113,10000000.0
2008-02-27 03:14:00,1.84106,1.84145,1.84106,1.84145,16000000.0
2008-02-27 03:15:00,1.8414,1.84146,1.84087,1.84112,11000000.0
2008-02-27 03:16:00,1.84092,1.84137,1.84089,1.84089,10000000.0
2008-02-27 03:17:00,1.84093,1.84116,1.84093,1.84105,8000000.0
2008-02-27 03:18:00,1.84065,1.84086,1.84063,1.84081,10000000.0
2008-02-27 03:19:00,1.84081,1.84081,1.84059,1.84059,7000000.0
2008-02-27 03:20:00,1.84045,1.84045,1.83996,1.84008,7000000.0
2008-02-27 03:21:00,1.83976,1.83976,1.83943,1.83974,7000000.0
2008-02-27 03:22:00,1.83995,1.84029,1.83836,1.83836,8000000.0
2008-02-27 03:23:00,1.84048,1.84067,1.84048,1.84062,9000000.0
2008-02-27 03:24:00,1.84038,1.84046,1.84038,1.84039,7000000.0
2008-02-27 03:25:00,1.84037,1.8404,1.84029,1.84036,23000000.0
2008-02-27 03:26:00,1.84042,1.84042,1.83999,1.83999,9000000.0
2008-02-27 03:27:00,1.8401,1.8401,1.839,1.8397,7000000.0
2008-02-27 03:28:00,1.84032,1.84033,1.84028,1.84033,7000000.0
2008-02-27 03:29:00,1.84027,1.84027,1.83996,1.83997,8000000.0
2008-02-27 03:30:00,1.8399,1.84014,1.83975,1.83975,10000000.0
2008-02-27 03:31:00,1.83978,1.84,1.83974,1.83974,8000000.0
2008-02-27 03:32:00,1.83985,1.83992,1.83979,1.83992,10000000.0
2008-02-27 03:33:00,1.8402,1.84028,1.84001,1.84028,7000000.0
2008-02-27 03:34:00,1.84011,1.84026,1.84011,1.84011,11000000.0
2008-02-27 03:35:00,1.84021,1.84021,1.83991,1.83996,8000000.0
2008-02-27 03:36:00,1.84015,1.84019,1.83997,1.84011,7000000.0
2008-02-27 03:37:00,1.83987,1.83991,1.8398,1.83982,8000000.0
2008-02-27 03:38:00,1.83991,1.83992,1.83884,1.83884,8000000.0
2008-02-27 03:39:00,1.83922,1.83952,1.83922,1.8394,10000000.0
2008-02-27 03:40:00,1.83962,1.83969,1.83955,1.83969,11000000.0
2008-02-27 03:41:00,1.83935,1.83935,1.83892,1.83892,8000000.0
2008-02-27 03:42:00,1.83879,1.83927,1.83879,1.83916,7000000.0
2008-02-27 03:43:00,1.83867,1.83877,1.83835,1.83862,9000000.0
2008-02-27 03:44:00,1.83923,1.83923,1.83896,1.83896,7000000.0
2008-02-27 03:45:00,1.83914,1.8393,1.83914,1.83917,7000000.0
2008-02-27 03:46:00,1.83955,1.84,1.83955,1.83982,8000000.0
2008-02-27 03:47:00,1.83973,1.83995,1.83966,1.83995,9000000.0
2008-02-27 03:48:00,1.83999,1.84017,1.83988,1.84003,11000000.0
2008-02-27 03:49:00,1.83992,1.84007,1.83992,1.84007,23000000.0
2008-02-27 03:50:00,1.84028,1.84037,1.84021,1.84021,9000000.0
2008-02-27 03:51:00,1.83999,1.83999,1.83965,1.83965,8000000.0
2008-02-27 03:52:00,1.83969,1.83969,1.83915,1.8394,9000000.0
2008-02-27 03:53:00,1.83915,1.83923,1.83894,1.83921,8000000.0
2008-02-27 03:54:00,1.83952,1.83963,1.83919,1.8394,9000000.0
2008-02-27 03:55:00,1.83911,1.83926,1.83908,1.83926,10000000.0
2008-02-27 03:56:00,1.83907,1.83907,1.83896,1.83906,12000000.0
2008-02-27 03:57:00,1.83912,1.83953,1.83905,1.83953,9000000.0
2008-02-27 03:58:00,1.83971,1.84005,1.83956,1.84005,8000000.0
2008-02-27 03:59:00,1.84012,1.84036,1.84012,1.8402,7000000.0
2008-02-27 04:00:00,1.84018,1.84034,1.84003,1.84034,18000000.0
2008-02-27 04:01:00,1.84031,1.84218,1.84031,1.84218,8000000.0
2008-02-27 04:02:00,1.84103,1.84115,1.84082,1.84095,25000000.0
2008-02-27 04:03:00,1.84101,1.84161,1.84101,1.84161,12000000.0
2008-02-27 04:04:00,1.84269,1.84315,1.84269,1.84315,9000000.0
2008-02-27 04:05:00,1.84287,1.8432,1.84287,1.84291,7000000.0
2008-02-27 04:06:00,1.84272,1.84272,1.84198,1.84198,10000000.0
2008-02-27 04:07:00,1.84164,1.84164,1.84078,1.84078,7000000.0
2008-02-27 04:08:00,1.84009,1.84023,1.83984,1.84023,10000000.0
2008-02-27 04:09:00,1.8404,1.84053,1.84024,1.84024,8000000.0
2008-02-27 04:10:00,1.84025,1.84057,1.84025,1.84052,9000000.0
2008-02-27 04:11:00,1.84107,1.84149,1.84107,1.84133,8000000.0
2008-02-27 04:12:00,1.8411,1.84199,1.8411,1.84199,11000000.0
2008-02-27 04:13:00,1.84202,1.84202,1.84079,1.84079,8000000.0
2008-02-27 04:14:00,1.84072,1.84072,1.84048,1.84048,7000000.0
2008-02-27 04:15:00,1.84037,1.8405,1.84032,1.84032,8000000.0
2008-02-27 04:16:00,1.84023,1.84023,1.84008,1.84008,8000000.0
2008-02-27 04:17:00,1.84014,1.84014,1.84,1.84003,19000000.0
2008-02-27 04:18:00,1.83991,1.83991,1.83965,1.83973,8000000.0
2008-02-27 04:19:00,1.83959,1.83998,1.83959,1.83998,21000000.0
2008-02-27 04:20:00,1.84019,1.84071,1.84019,1.84071,11000000.0
2008-02-27 04:21:00,1.84093,1.84093,1.84054,1.84065,8000000.0
2008-02-27 04:22:00,1.84042,1.84042,1.84011,1.84011,8000000.0
2008-02-27 04:23:00,1.84015,1.84015,1.83961,1.83961,9000000.0
2008-02-27 04:24:00,1.83957,1.83977,1.83956,1.83977,12000000.0
2008-02-27 04:25:00,1.83958,1.83958,1.83898,1.83942,9000000.0
2008-02-27 04:26:00,1.83988,1.83988,1.83965,1.83967,8000000.0
2008-02-27 04:27:00,1.83946,1.83948,1.8391,1.83913,9000000.0
2008-02-27 04:28:00,1.83914,1.83914,1.83864,1.83864,14000000.0
2008-02-27 04:29:00,1.83863,1.83906,1.83863,1.83906,16000000.0
2008-02-27 04:30:00,1.83887,1.83893,1.83878,1.83893,25000000.0
2008-02-27 04:31:00,1.83906,1.83906,1.83883,1.83889,8000000.0
2008-02-27 04:32:00,1.83894,1.83894,1.83871,1.83889,8000000.0
2008-02-27 04:33:00,1.83922,1.83944,1.83922,1.83944,5000000.0
2008-02-27 04:34:00,1.83952,1.83956,1.83948,1.83948,10000000.0
2008-02-27 04:35:00,1.83922,1.83943,1.83922,1.83936,9000000.0
2008-02-27 04:36:00,1.83947,1.84044,1.83947,1.84044,7000000.0
2008-02-27 04:37:00,1.84025,1.84025,1.8395,1.8395,7000000.0
2008-02-27 04:38:00,1.83953,1.83984,1.83953,1.83984,7000000.0
2008-02-27 04:39:00,1.83976,1.83983,1.83974,1.8398,8000000.0
2008-02-27 04:40:00,1.84018,1.84111,1.84018,1.84097,9000000.0
2008-02-27 04:41:00,1.84063,1.84068,1.84023,1.84037,9000000.0
2008-02-27 04:42:00,1.84012,1.84012,1.83937,1.83991,11000000.0
2008-02-27 04:43:00,1.83999,1.8401,1.83949,1.8401,9000000.0
2008-02-27 04:44:00,1.83957,1.84007,1.8395,1.84007,8000000.0
2008-02-27 04:45:00,1.84064,1.84068,1.84052,1.84056,9000000.0
2008-02-27 04:46:00,1.84047,1.84076,1.84047,1.84059,7000000.0
2008-02-27 04:47:00,1.8401,1.84046,1.8401,1.84016,8000000.0
2008-02-27 04:48:00,1.84061,1.84065,1.84043,1.84043,8000000.0
2008-02-27 04:49:00,1.84021,1.84036,1.8402,1.84036,8000000.0
2008-02-27 04:50:00,1.84026,1.84026,1.84006,1.84006,7000000.0
2008-02-27 04:51:00,1.84002,1.84005,1.83997,1.83998,15000000.0
2008-02-27 04:52:00,1.84,1.84,1.83993,1.83995,8000000.0
2008-02-27 04:53:00,1.84006,1.84026,1.84006,1.84026,8000000.0
2008-02-27 04:54:00,1.84022,1.84022,1.83977,1.83977,11000000.0
2008-02-27 04:55:00,1.83987,1.84028,1.83987,1.84028,6000000.0
2008-02-27 04:56:00,1.84017,1.84018,1.84012,1.84017,12000000.0
2008-02-27 04:57:00,1.84056,1.84078,1.8405,1.8405,7000000.0
2008-02-27 04:58:00,1.84012,1.84035,1.84012,1.84035,9000000.0
2008-02-27 04:59:00,1.84039,1.84041,1.84036,1.8404,12000000.0
2008-02-27 05:00:00,1.84049,1.84049,1.84044,1.84047,9000000.0
2008-02-27 05:01:00,1.84046,1.8405,1.84034,1.84042,7000000.0
2008-02-27 05:02:00,1.84047,1.84047,1.84032,1.84033,7000000.0
2008-02-27 05:03:00,1.84037,1.84037,1.84031,1.84031,8000000.0
2008-02-27 05:04:00,1.84034,1.84048,1.84034,1.84048,9000000.0
2008-02-27 05:05:00,1.84061,1.84079,1.84061,1.84079,7000000.0
2008-02-27 05:06:00,1.84078,1.84095,1.84075,1.84087,8000000.0
2008-02-27 05:07:00,1.84092,1.84124,1.84092,1.84124,10000000.0
2008-02-27 05:08:00,1.84145,1.84176,1.84145,1.84159,10000000.0
2008-02-27 05:09:00,1.84157,1.84181,1.84157,1.84168,16000000.0
2008-02-27 05:10:00,1.84189,1.84204,1.84183,1.84201,12000000.0
2008-02-27 05:11:00,1.84193,1.84203,1.84189,1.84194,11000000.0
2008-02-27 05:12:00,1.84194,1.84198,1.84193,1.84195,16000000.0
2008-02-27 05:13:00,1.84182,1.84182,1.84141,1.84141,9000000.0
2008-02-27 05:14:00,1.84136,1.84154,1.84136,1.84152,12000000.0
2008-02-27 05:15:00,1.84156,1.84172,1.84156,1.84172,8000000.0
2008-02-27 05:16:00,1.8418,1.84192,1.8418,1.84189,11000000.0
2008-02-27 05:17:00,1.84209,1.84226,1.84209,1.84216,9000000.0
2008-02-27 05:18:00,1.84219,1.84247,1.84219,1.84243,16000000.0
2008-02-27 05:19:00,1.84249,1.84254,1.8423,1.8423,9000000.0
2008-02-27 05:20:00,1.84212,1.84212,1.84179,1.84179,11000000.0
2008-02-27 05:21:00,1.84168,1.84181,1.84168,1.84177,15000000.0
2008-02-27 05:22:00,1.84171,1.84175,1.84158,1.84159,28000000.0
2008-02-27 05:23:00,1.84159,1.8417,1.84156,1.84156,7000000.0
2008-02-27 05:24:00,1.8412,1.84132,1.84089,1.84116,27000000.0
2008-02-27 05:25:00,1.84145,1.84145,1.84112,1.84123,47000000.0
2008-02-27 05:26:00,1.84122,1.8414,1.84117,1.84129,38000000.0
2008-02-27 05:27:00,1.84135,1.8415,1.84129,1.84147,7000000.0
2008-02-27 05:28:00,1.84157,1.84157,1.84135,1.84135,22000000.0
2008-02-27 05:29:00,1.84133,1.84161,1.84133,1.84161,11000000.0
2008-02-27 05:30:00,1.84128,1.84128,1.84084,1.8411,7000000.0
2008-02-27 05:31:00,1.84177,1.84177,1.84117,1.84117,6000000.0
2008-02-27 05:32:00,1.84064,1.84094,1.84064,1.8409,10000000.0
2008-02-27 05:33:00,1.84093,1.84093,1.84071,1.84088,6000000.0
2008-02-27 05:34:00,1.84081,1.84081,1.84071,1.84071,8000000.0
2008-02-27 05:35:00,1.84053,1.84071,1.84051,1.84051,10000000.0
2008-02-27 05:36:00,1.84042,1.84046,1.84041,1.84043,15000000.0
2008-02-27 05:37:00,1.84049,1.8407,1.84049,1.84054,11000000.0
2008-02-27 05:38:00,1.84074,1.84085,1.84074,1.84085,11000000.0
2008-02-27 05:39:00,1.84109,1.84119,1.8407,1.84102,7000000.0
2008-02-27 05:40:00,1.84086,1.8411,1.84086,1.84101,9000000.0
2008-02-27 05:41:00,1.84086,1.84104,1.84068,1.84068,9000000.0
2008-02-27 05:42:00,1.84063,1.84092,1.84063,1.84092,16000000.0
2008-02-27 05:43:00,1.84122,1.84122,1.84099,1.84106,8000000.0
2008-02-27 05:44:00,1.8413,1.84162,1.84125,1.84125,9000000.0
2008-02-27 05:45:00,1.84091,1.84124,1.84091,1.84124,13000000.0
2008-02-27 05:46:00,1.84179,1.84183,1.84178,1.84178,10000000.0
2008-02-27 05:47:00,1.84171,1.84171,1.84149,1.84149,15000000.0
2008-02-27 05:48:00,1.84168,1.84215,1.84168,1.84215,11000000.0
2008-02-27 05:49:00,1.84213,1.84213,1.84142,1.84162,8000000.0
2008-02-27 05:50:00,1.84179,1.84202,1.84178,1.84202,13000000.0
2008-02-27 05:51:00,1.84201,1.84201,1.84129,1.84129,30000000.0
2008-02-27 05:52:00,1.84094,1.84094,1.84077,1.84077,15000000.0
2008-02-27 05:53:00,1.84066,1.84072,1.84036,1.84072,8000000.0
2008-02-27 05:54:00,1.83987,1.84037,1.83987,1.84022,16000000.0
2008-02-27 05:55:00,1.84038,1.84086,1.84038,1.84086,11000000.0
2008-02-27 05:56:00,1.84074,1.84083,1.84061,1.84083,33000000.0
2008-02-27 05:57:00,1.84086,1.84086,1.8406,1.84071,11000000.0
2008-02-27 05:58:00,1.8405,1.84059,1.84,1.84046,19000000.0
2008-02-27 05:59:00,1.84065,1.84085,1.84065,1.84078,12000000.0
2008-02-27 06:00:00,1.8407,1.84095,1.8407,1.84095,25000000.0
2008-02-27 06:01:00,1.84081,1.84102,1.84079,1.84081,16000000.0
2008-02-27 06:02:00,1.84064,1.84064,1.84034,1.84034,13000000.0
2008-02-27 06:03:00,1.84044,1.84052,1.84037,1.84046,7000000.0
2008-02-27 06:04:00,1.84006,1.8402,1.83961,1.8402,11000000.0
2008-02-27 06:05:00,1.84062,1.84076,1.84062,1.84076,9000000.0
2008-02-27 06:06:00,1.84061,1.84097,1.84061,1.84092,8000000.0
2008-02-27 06:07:00,1.8409,1.8409,1.84071,1.84086,10000000.0
2008-02-27 06:08:00,1.84087,1.84091,1.84079,1.84084,8000000.0
2008-02-27 06:09:00,1.84061,1.84083,1.84061,1.84083,10000000.0
2008-02-27 06:10:00,1.84088,1.84088,1.84079,1.84083,8000000.0
2008-02-27 06:11:00,1.84074,1.84076,1.84065,1.84065,7000000.0
2008-02-27 06:12:00,1.84045,1.84046,1.84031,1.84042,10000000.0
2008-02-27 06:13:00,1.84043,1.84043,1.84029,1.8404,15000000.0
2008-02-27 06:14:00,1.84038,1.84038,1.83997,1.84002,7000000.0
2008-02-27 06:15:00,1.84014,1.84046,1.84005,1.84046,18000000.0
2008-02-27 06:16:00,1.84056,1.84056,1.84018,1.84018,11000000.0
2008-02-27 06:17:00,1.84012,1.84031,1.84012,1.8403,7000000.0
2008-02-27 06:18:00,1.8403,1.84033,1.84018,1.84018,13000000.0
2008-02-27 06:19:00,1.84009,1.84015,1.83996,1.84003,12000000.0
2008-02-27 06:20:00,1.83995,1.84014,1.83995,1.84007,18000000.0
2008-02-27 06:21:00,1.83993,1.84002,1.8394,1.83985,26000000.0
2008-02-27 06:22:00,1.83953,1.83953,1.83887,1.83908,11000000.0
2008-02-27 06:23:00,1.83907,1.83907,1.83887,1.83907,11000000.0
2008-02-27 06:24:00,1.8391,1.8391,1.83888,1.83905,11000000.0
2008-02-27 06:25:00,1.83915,1.83929,1.83915,1.83926,10000000.0
2008-02-27 06:26:00,1.83944,1.83951,1.83943,1.8395,7000000.0
2008-02-27 06:27:00,1.83953,1.83963,1.83951,1.83963,8000000.0
2008-02-27 06:28:00,1.83966,1.8397,1.83962,1.83962,7000000.0
2008-02-27 06:29:00,1.83961,1.83961,1.83944,1.83944,9000000.0
2008-02-27 06:30:00,1.83936,1.83936,1.83926,1.83927,11000000.0
2008-02-27 06:31:00,1.83927,1.8393,1.83919,1.83929,20000000.0
2008-02-27 06:32:00,1.83936,1.83952,1.83923,1.83952,31000000.0
2008-02-27 06:33:00,1.83967,1.83967,1.83941,1.83941,17000000.0
2008-02-27 06:34:00,1.8392,1.8392,1.83908,1.83908,9000000.0
2008-02-27 06:35:00,1.83908,1.83909,1.83903,1.83905,8000000.0
2008-02-27 06:36:00,1.83893,1.83893,1.83812,1.83812,10000000.0
2008-02-27 06:37:00,1.83906,1.83909,1.83901,1.83901,7000000.0
2008-02-27 06:38:00,1.83922,1.83922,1.83895,1.83909,8000000.0
2008-02-27 06:39:00,1.8392,1.83929,1.83918,1.83929,12000000.0
2008-02-27 06:40:00,1.8389,1.839,1.8389,1.839,8000000.0
2008-02-27 06:41:00,1.8386,1.83896,1.83849,1.83896,7000000.0
2008-02-27 06:42:00,1.83933,1.83938,1.83922,1.83937,7000000.0
2008-02-27 06:43:00,1.8394,1.83955,1.8394,1.83951,9000000.0
2008-02-27 06:44:00,1.83927,1.83938,1.83927,1.83935,11000000.0
2008-02-27 06:45:00,1.83962,1.83968,1.8395,1.8395,8000000.0
2008-02-27 06:46:00,1.83953,1.83964,1.83952,1.8396,8000000.0
2008-02-27 06:47:00,1.83787,1.84028,1.83787,1.83997,6000000.0
2008-02-27 06:48:00,1.83961,1.83969,1.83958,1.83958,8000000.0
2008-02-27 06:49:00,1.8395,1.83961,1.83946,1.8396,9000000.0
2008-02-27 06:50:00,1.8392,1.8392,1.8383,1.8383,9000000.0
2008-02-27 06:51:00,1.83836,1.83862,1.83835,1.83835,11000000.0
2008-02-27 06:52:00,1.83835,1.83835,1.83808,1.83808,7000000.0
2008-02-27 06:53:00,1.83798,1.83799,1.83777,1.83797,8000000.0
2008-02-27 06:54:00,1.83818,1.83859,1.83818,1.83859,11000000.0
2008-02-27 06:55:00,1.83863,1.83867,1.83856,1.83866,8000000.0
2008-02-27 06:56:00,1.83856,1.83856,1.83837,1.83837,13000000.0
2008-02-27 06:57:00,1.83843,1.83849,1.83841,1.83845,7000000.0
2008-02-27 06:58:00,1.83842,1.83843,1.83834,1.83839,16000000.0
2008-02-27 06:59:00,1.83819,1.83819,1.83796,1.83796,11000000.0
2008-02-27 07:00:00,1.83795,1.83818,1.83795,1.83815,8000000.0
2008-02-27 07:01:00,1.83805,1.83815,1.83754,1.83815,14000000.0
2008-02-27 07:02:00,1.83827,1.8384,1.83827,1.8384,18000000.0
2008-02-27 07:03:00,1.83766,1.83777,1.83733,1.83733,8000000.0
2008-02-27 07:04:00,1.83839,1.83839,1.83829,1.83831,8000000.0
2008-02-27 07:05:00,1.83831,1.83844,1.8383,1.83838,10000000.0
2008-02-27 07:06:00,1.83859,1.83886,1.83859,1.83886,8000000.0
2008-02-27 07:07:00,1.83877,1.83888,1.83877,1.83883,15000000.0
2008-02-27 07:08:00,1.83842,1.83842,1.83832,1.83842,18000000.0
2008-02-27 07:09:00,1.83754,1.83802,1.83754,1.83776,7000000.0
2008-02-27 07:10:00,1.83838,1.8384,1.83835,1.8384,18000000.0
2008-02-27 07:11:00,1.83842,1.83842,1.83827,1.83829,11000000.0
2008-02-27 07:12:00,1.83848,1.83848,1.83807,1.83807,11000000.0
2008-02-27 07:13:00,1.83747,1.83747,1.83703,1.83726,9000000.0
2008-02-27 07:14:00,1.83695,1.83695,1.83663,1.83663,12000000.0
2008-02-27 07:15:00,1.83699,1.83699,1.83648,1.83648,7000000.0
2008-02-27 07:16:00,1.83639,1.83674,1.83639,1.83674,12000000.0
2008-02-27 07:17:00,1.83708,1.83729,1.83688,1.83688,15000000.0
2008-02-27 07:18:00,1.83673,1.83699,1.83673,1.83699,8000000.0
2008-02-27 07:19:00,1.8373,1.8373,1.83724,1.8373,7000000.0
2008-02-27 07:20:00,1.83721,1.83721,1.83685,1.83711,9000000.0
2008-02-27 07:21:00,1.83639,1.83681,1.83639,1.83681,10000000.0
2008-02-27 07:22:00,1.83717,1.8375,1.83714,1.8375,7000000.0
2008-02-27 07:23:00,1.83761,1.83805,1.83755,1.83805,11000000.0
2008-02-27 07:24:00,1.83837,1.83873,1.83836,1.83873,23000000.0
2008-02-27 07:25:00,1.83878,1.83882,1.83825,1.83839,28000000.0
2008-02-27 07:26:00,1.83822,1.83822,1.83797,1.83803,14000000.0
2008-02-27 07:27:00,1.83795,1.83807,1.83795,1.83807,20000000.0
2008-02-27 07:28:00,1.83816,1.83856,1.83816,1.83856,17000000.0
2008-02-27 07:29:00,1.83868,1.83879,1.83856,1.83862,27000000.0
2008-02-27 07:30:00,1.83825,1.83832,1.83817,1.83828,20000000.0
2008-02-27 07:31:00,1.83865,1.83878,1.83854,1.83854,7000000.0
2008-02-27 07:32:00,1.8385,1.8385,1.8383,1.83835,11000000.0
2008-02-27 07:33:00,1.83834,1.83853,1.83831,1.83847,22000000.0
2008-02-27 07:34:00,1.83854,1.8387,1.8383,1.8383,16000000.0
2008-02-27 07:35:00,1.83803,1.83814,1.83793,1.83793,15000000.0
2008-02-27 07:36:00,1.83797,1.83797,1.83775,1.83789,8000000.0
2008-02-27 07:37:00,1.83783,1.83783,1.83743,1.83772,12000000.0
2008-02-27 07:38:00,1.83713,1.83732,1.83703,1.83732,7000000.0
2008-02-27 07:39:00,1.83718,1.8372,1.83698,1.83709,14000000.0
2008-02-27 07:40:00,1.8368,1.8368,1.83637,1.83637,9000000.0
2008-02-27 07:41:00,1.83621,1.83633,1.83612,1.83633,24000000.0
2008-02-27 07:42:00,1.83693,1.83693,1.83581,1.83599,17000000.0
2008-02-27 07:43:00,1.83647,1.83648,1.83628,1.83628,22000000.0
2008-02-27 07:44:00,1.83662,1.83692,1.83662,1.83689,10000000.0
2008-02-27 07:45:00,1.83748,1.83785,1.83748,1.83785,15000000.0
2008-02-27 07:46:00,1.83799,1.83802,1.83773,1.83782,17000000.0
2008-02-27 07:47:00,1.83781,1.83806,1.83781,1.83806,15000000.0
2008-02-27 07:48:00,1.83813,1.83815,1.83788,1.83797,10000000.0
2008-02-27 07:49:00,1.83801,1.8382,1.83801,1.83813,20000000.0
2008-02-27 07:50:00,1.83818,1.83843,1.83813,1.83843,17000000.0
2008-02-27 07:51:00,1.8391,1.8391,1.83867,1.8388,15000000.0
2008-02-27 07:52:00,1.83903,1.83942,1.83903,1.83942,29000000.0
2008-02-27 07:53:00,1.8394,1.8394,1.83886,1.83886,13000000.0
2008-02-27 07:54:00,1.83857,1.83857,1.838,1.838,23000000.0
2008-02-27 07:55:00,1.83809,1.83809,1.83784,1.83788,27000000.0
2008-02-27 07:56:00,1.83794,1.83795,1.83783,1.83783,18000000.0
2008-02-27 07:57:00,1.83768,1.83768,1.83681,1.83681,20000000.0
2008-02-27 07:58:00,1.83666,1.83673,1.83665,1.83671,13000000.0
2008-02-27 07:59:00,1.83702,1.83775,1.83702,1.83775,23000000.0
2008-02-27 08:00:00,1.83763,1.83773,1.83759,1.8376,31000000.0
2008-02-27 08:01:00,1.83751,1.83752,1.83733,1.83736,13000000.0
2008-02-27 08:02:00,1.83762,1.83763,1.83754,1.83763,12000000.0
2008-02-27 08:03:00,1.83761,1.83761,1.83728,1.83736,20000000.0
2008-02-27 08:04:00,1.83713,1.83717,1.83684,1.83689,30000000.0
2008-02-27 08:05:00,1.8367,1.83698,1.8367,1.83691,9000000.0
2008-02-27 08:06:00,1.83718,1.83769,1.83718,1.83769,21000000.0
2008-02-27 08:07:00,1.83774,1.83774,1.8371,1.8371,15000000.0
2008-02-27 08:08:00,1.83726,1.83804,1.8372,1.83804,25000000.0
2008-02-27 08:09:00,1.83816,1.83821,1.83796,1.83801,23000000.0
2008-02-27 08:10:00,1.83799,1.83799,1.83751,1.83781,27000000.0
2008-02-27 08:11:00,1.83783,1.83783,1.83761,1.83761,18000000.0
2008-02-27 08:12:00,1.83765,1.83768,1.83761,1.83765,22000000.0
2008-02-27 08:13:00,1.83756,1.83759,1.83709,1.83726,18000000.0
2008-02-27 08:14:00,1.83786,1.83797,1.83764,1.83789,33000000.0
2008-02-27 08:15:00,1.83788,1.83799,1.83788,1.8379,21000000.0
2008-02-27 08:16:00,1.83789,1.83791,1.83783,1.83783,21000000.0
2008-02-27 08:17:00,1.83816,1.83873,1.83816,1.83873,19000000.0
2008-02-27 08:18:00,1.839,1.83913,1.83875,1.83913,17000000.0
2008-02-27 08:19:00,1.83909,1.83909,1.8379,1.83836,16000000.0
2008-02-27 08:20:00,1.83801,1.83801,1.83711,1.83711,13000000.0
2008-02-27 08:21:00,1.83712,1.8378,1.83712,1.83746,18000000.0
2008-02-27 08:22:00,1.83749,1.83793,1.83749,1.83788,26000000.0
2008-02-27 08:23:00,1.83797,1.83797,1.83781,1.83781,16000000.0
2008-02-27 08:24:00,1.83791,1.83814,1.83787,1.83814,28000000.0
2008-02-27 08:25:00,1.83869,1.83881,1.83851,1.83875,49000000.0
2008-02-27 08:26:00,1.83864,1.83881,1.83864,1.83881,14000000.0
2008-02-27 08:27:00,1.83891,1.83917,1.83887,1.83897,31000000.0
2008-02-27 08:28:00,1.83876,1.83876,1.83786,1.83786,28000000.0
2008-02-27 08:29:00,1.83781,1.83873,1.83781,1.83873,32000000.0
2008-02-27 08:30:00,1.83892,1.83931,1.83892,1.83931,28000000.0
2008-02-27 08:31:00,1.83924,1.83924,1.83894,1.83894,40000000.0
2008-02-27 08:32:00,1.8388,1.83891,1.83876,1.83885,51000000.0
2008-02-27 08:33:00,1.83822,1.83831,1.83799,1.83808,48000000.0
2008-02-27 08:34:00,1.83894,1.83918,1.83893,1.83897,49000000.0
2008-02-27 08:35:00,1.83884,1.83884,1.8384,1.83848,39000000.0
2008-02-27 08:36:00,1.83858,1.83964,1.83858,1.83964,12000000.0
2008-02-27 08:37:00,1.83965,1.83972,1.83949,1.83955,25000000.0
2008-02-27 08:38:00,1.83954,1.8401,1.83954,1.8401,21000000.0
2008-02-27 08:39:00,1.83978,1.83978,1.83955,1.83961,23000000.0
2008-02-27 08:40:00,1.83999,1.8404,1.83999,1.84001,36000000.0
2008-02-27 08:41:00,1.83995,1.83995,1.83939,1.83939,30000000.0
2008-02-27 08:42:00,1.83903,1.83903,1.83869,1.83886,17000000.0
2008-02-27 08:43:00,1.83867,1.83878,1.83846,1.83846,23000000.0
2008-02-27 08:44:00,1.83838,1.83841,1.83818,1.83818,17000000.0
2008-02-27 08:45:00,1.83829,1.83869,1.83829,1.83869,37000000.0
2008-02-27 08:46:00,1.83868,1.83869,1.83691,1.83691,23000000.0
2008-02-27 08:47:00,1.83666,1.83688,1.83666,1.83673,25000000.0
2008-02-27 08:48:00,1.8367,1.837,1.83669,1.83699,36000000.0
2008-02-27 08:49:00,1.8372,1.83745,1.83717,1.83745,27000000.0
2008-02-27 08:50:00,1.83791,1.83845,1.83787,1.83839,56000000.0
2008-02-27 08:51:00,1.83833,1.83838,1.83818,1.83818,32000000.0
2008-02-27 08:52:00,1.83815,1.83817,1.83796,1.83796,39000000.0
2008-02-27 08:53:00,1.83757,1.83787,1.83739,1.83772,63000000.0
2008-02-27 08:54:00,1.83791,1.83793,1.83768,1.83768,42000000.0
2008-02-27 08:55:00,1.83759,1.83759,1.83725,1.83725,55000000.0
2008-02-27 08:56:00,1.83748,1.83773,1.83748,1.83773,21000000.0
2008-02-27 08:57:00,1.83785,1.83788,1.83765,1.83768,23000000.0
2008-02-27 08:58:00,1.83682,1.8369,1.83661,1.83669,18000000.0
2008-02-27 08:59:00,1.83675,1.83675,1.83652,1.8366,12000000.0
2008-02-27 09:00:00,1.83692,1.83692,1.83683,1.83691,26000000.0
2008-02-27 09:01:00,1.8369,1.83695,1.83658,1.83658,19000000.0
2008-02-27 09:02:00,1.83726,1.83766,1.83726,1.83726,15000000.0
2008-02-27 09:03:00,1.83727,1.83738,1.83712,1.83721,16000000.0
2008-02-27 09:04:00,1.83713,1.8373,1.83704,1.83716,22000000.0
2008-02-27 09:05:00,1.83728,1.83752,1.83719,1.83746,11000000.0
2008-02-27 09:06:00,1.8375,1.8375,1.8371,1.83727,31000000.0
2008-02-27 09:07:00,1.83753,1.83791,1.8375,1.83789,33000000.0
2008-02-27 09:08:00,1.83824,1.83845,1.83797,1.83797,17000000.0
2008-02-27 09:09:00,1.83826,1.83845,1.83821,1.83827,37000000.0
2008-02-27 09:10:00,1.83807,1.83824,1.838,1.8381,31000000.0
2008-02-27 09:11:00,1.83805,1.83808,1.83791,1.83808,26000000.0
2008-02-27 09:12:00,1.83841,1.83861,1.83841,1.83853,41000000.0
2008-02-27 09:13:00,1.83851,1.83883,1.83851,1.83859,61000000.0
2008-02-27 09:14:00,1.83849,1.83849,1.83829,1.83837,57000000.0
2008-02-27 09:15:00,1.83873,1.83892,1.83863,1.83892,33000000.0
2008-02-27 09:16:00,1.83883,1.83899,1.83883,1.83899,39000000.0
2008-02-27 09:17:00,1.83915,1.83928,1.83912,1.83912,40000000.0
2008-02-27 09:18:00,1.83976,1.83994,1.83953,1.8399,68000000.0
2008-02-27 09:19:00,1.84012,1.84012,1.83947,1.8395,52000000.0
2008-02-27 09:20:00,1.83945,1.8395,1.83918,1.83918,37000000.0
2008-02-27 09:21:00,1.83912,1.83914,1.83899,1.83912,61000000.0
2008-02-27 09:22:00,1.83946,1.83952,1.83935,1.83951,63000000.0
2008-02-27 09:23:00,1.83954,1.83959,1.8394,1.83948,65000000.0
2008-02-27 09:24:00,1.8395,1.8395,1.83916,1.83925,47000000.0
2008-02-27 09:25:00,1.83933,1.83982,1.83933,1.83982,32000000.0
2008-02-27 09:26:00,1.83998,1.8401,1.83997,1.8401,29000000.0
2008-02-27 09:27:00,1.84027,1.84058,1.84027,1.8404,55000000.0
2008-02-27 09:28:00,1.8406,1.84082,1.84058,1.84058,46000000.0
2008-02-27 09:29:00,1.84017,1.84017,1.83979,1.83983,32000000.0
2008-02-27 09:30:00,1.83998,1.84068,1.83998,1.84054,24000000.0
2008-02-27 09:31:00,1.84035,1.84096,1.84035,1.84073,18000000.0
2008-02-27 09:32:00,1.84066,1.84081,1.8406,1.8406,35000000.0
2008-02-27 09:33:00,1.83986,1.83999,1.83977,1.83997,43000000.0
2008-02-27 09:34:00,1.84009,1.84065,1.84004,1.84065,31000000.0
2008-02-27 09:35:00,1.84105,1.84106,1.84051,1.84051,47000000.0
2008-02-27 09:36:00,1.84061,1.84061,1.83988,1.83988,34000000.0
2008-02-27 09:37:00,1.83998,1.8406,1.83998,1.84043,49000000.0
2008-02-27 09:38:00,1.84,1.84,1.83986,1.83991,37000000.0
2008-02-27 09:39:00,1.84028,1.84064,1.84028,1.84059,61000000.0
2008-02-27 09:40:00,1.84064,1.84073,1.84031,1.84056,46000000.0
2008-02-27 09:41:00,1.84063,1.84063,1.84033,1.84033,33000000.0
2008-02-27 09:42:00,1.84012,1.84038,1.83994,1.84038,60000000.0
2008-02-27 09:43:00,1.84052,1.84076,1.84027,1.8407,66000000.0
2008-02-27 09:44:00,1.84088,1.84107,1.84088,1.84107,21000000.0
2008-02-27 09:45:00,1.84065,1.84099,1.84034,1.84034,22000000.0
2008-02-27 09:46:00,1.84042,1.84071,1.84042,1.84067,30000000.0
2008-02-27 09:47:00,1.84054,1.84088,1.84024,1.84088,24000000.0
2008-02-27 09:48:00,1.84078,1.84093,1.84045,1.84045,34000000.0
2008-02-27 09:49:00,1.84034,1.84084,1.84034,1.84061,26000000.0
2008-02-27 09:50:00,1.84061,1.84082,1.84004,1.84004,34000000.0
2008-02-27 09:51:00,1.84044,1.8406,1.84036,1.84055,56000000.0
2008-02-27 09:52:00,1.84058,1.84069,1.84058,1.84062,38000000.0
2008-02-27 09:53:00,1.8404,1.8404,1.84012,1.8402,32000000.0
2008-02-27 09:54:00,1.84009,1.84009,1.83984,1.83985,36000000.0
2008-02-27 09:55:00,1.83977,1.83977,1.83962,1.83962,38000000.0
2008-02-27 09:56:00,1.83941,1.83941,1.83866,1.83913,38000000.0
2008-02-27 09:57:00,1.83881,1.83885,1.83862,1.83885,30000000.0
2008-02-27 09:58:00,1.83898,1.83923,1.83898,1.83912,52000000.0
2008-02-27 09:59:00,1.83838,1.83838,1.8379,1.83792,32000000.0
2008-02-27 10:00:00,1.838,1.83818,1.83796,1.83815,39000000.0
2008-02-27 10:01:00,1.83867,1.83908,1.83867,1.83876,44000000.0
2008-02-27 10:02:00,1.83867,1.83928,1.83867,1.83928,34000000.0
2008-02-27 10:03:00,1.83963,1.83963,1.83933,1.83933,47000000.0
2008-02-27 10:04:00,1.83895,1.83895,1.8387,1.8387,32000000.0
2008-02-27 10:05:00,1.83893,1.83918,1.83893,1.83918,32000000.0
2008-02-27 10:06:00,1.83928,1.83963,1.83905,1.83963,42000000.0
2008-02-27 10:07:00,1.83978,1.83998,1.83976,1.8399,51000000.0
2008-02-27 10:08:00,1.83974,1.83975,1.83948,1.8396,54000000.0
2008-02-27 10:09:00,1.83959,1.8397,1.83932,1.83932,53000000.0
2008-02-27 10:10:00,1.83928,1.83943,1.8386,1.8386,72000000.0
2008-02-27 10:11:00,1.83863,1.83863,1.83833,1.83833,61000000.0
2008-02-27 10:12:00,1.83804,1.83834,1.83804,1.83834,65000000.0
2008-02-27 10:13:00,1.8388,1.8388,1.83787,1.83787,56000000.0
2008-02-27 10:14:00,1.83821,1.83821,1.83756,1.83756,49000000.0
2008-02-27 10:15:00,1.83758,1.83794,1.83738,1.83794,46000000.0
2008-02-27 10:16:00,1.83789,1.83796,1.83763,1.83763,33000000.0
2008-02-27 10:17:00,1.83753,1.83776,1.83753,1.83774,37000000.0
2008-02-27 10:18:00,1.83782,1.83788,1.83722,1.83722,50000000.0
2008-02-27 10:19:00,1.83716,1.83716,1.83686,1.83707,59000000.0
2008-02-27 10:20:00,1.83719,1.83719,1.83703,1.83717,41000000.0
2008-02-27 10:21:00,1.83685,1.83753,1.83685,1.8375,44000000.0
2008-02-27 10:22:00,1.8377,1.8377,1.83739,1.83768,47000000.0
2008-02-27 10:23:00,1.83748,1.83759,1.83705,1.83705,58000000.0
2008-02-27 10:24:00,1.83686,1.83686,1.83661,1.83661,43000000.0
2008-02-27 10:25:00,1.83652,1.83652,1.83603,1.83603,60000000.0
2008-02-27 10:26:00,1.83615,1.83625,1.83608,1.83613,64000000.0
2008-02-27 10:27:00,1.83626,1.83646,1.83624,1.83641,54000000.0
2008-02-27 10:28:00,1.83616,1.83619,1.83587,1.83587,62000000.0
2008-02-27 10:29:00,1.83573,1.83573,1.83537,1.83549,61000000.0
2008-02-27 10:30:00,1.83584,1.8362,1.83572,1.83614,36000000.0
2008-02-27 10:31:00,1.83639,1.83687,1.83636,1.83687,39000000.0
2008-02-27 10:32:00,1.83708,1.8371,1.83693,1.83701,44000000.0
2008-02-27 10:33:00,1.83697,1.83722,1.83697,1.83722,18000000.0
2008-02-27 10:34:00,1.83709,1.83759,1.83687,1.83759,20000000.0
2008-02-27 10:35:00,1.83731,1.83769,1.83731,1.83745,23000000.0
2008-02-27 10:36:00,1.83742,1.83742,1.837,1.8371,32000000.0
2008-02-27 10:37:00,1.83732,1.83745,1.83729,1.83745,30000000.0
2008-02-27 10:38:00,1.83731,1.83738,1.83706,1.83733,26000000.0
2008-02-27 10:39:00,1.83727,1.83727,1.83707,1.83715,29000000.0
2008-02-27 10:40:00,1.83667,1.83667,1.83624,1.83666,19000000.0
2008-02-27 10:41:00,1.83647,1.83651,1.83639,1.83646,29000000.0
2008-02-27 10:42:00,1.83646,1.83671,1.83641,1.83646,38000000.0
2008-02-27 10:43:00,1.83648,1.83721,1.83648,1.83721,27000000.0
2008-02-27 10:44:00,1.83749,1.83786,1.83748,1.83753,26000000.0
2008-02-27 10:45:00,1.8379,1.838,1.83757,1.83757,27000000.0
2008-02-27 10:46:00,1.83724,1.83734,1.83691,1.83691,35000000.0
2008-02-27 10:47:00,1.83668,1.83692,1.83667,1.83673,23000000.0
2008-02-27 10:48:00,1.83652,1.83661,1.83643,1.83661,44000000.0
2008-02-27 10:49:00,1.83632,1.83632,1.83596,1.83622,36000000.0
2008-02-27 10:50:00,1.83581,1.83588,1.83551,1.83551,47000000.0
2008-02-27 10:51:00,1.83545,1.83616,1.83532,1.83546,45000000.0
2008-02-27 10:52:00,1.83536,1.83573,1.83536,1.83556,33000000.0
2008-02-27 10:53:00,1.83565,1.83636,1.83565,1.83636,46000000.0
2008-02-27 10:54:00,1.83644,1.83644,1.83569,1.83582,35000000.0
2008-02-27 10:55:00,1.83572,1.83608,1.83561,1.83569,37000000.0
2008-02-27 10:56:00,1.83542,1.83542,1.8346,1.83487,33000000.0
2008-02-27 10:57:00,1.83508,1.83569,1.83508,1.83569,33000000.0
2008-02-27 10:58:00,1.83622,1.83676,1.83614,1.83676,26000000.0
2008-02-27 10:59:00,1.83688,1.83735,1.83688,1.83735,47000000.0
2008-02-27 11:00:00,1.83732,1.83766,1.83709,1.83766,39000000.0
2008-02-27 11:01:00,1.83754,1.83755,1.83734,1.83754,45000000.0
2008-02-27 11:02:00,1.83764,1.83808,1.83764,1.83764,17000000.0
2008-02-27 11:03:00,1.83775,1.83778,1.83741,1.83744,37000000.0
2008-02-27 11:04:00,1.83747,1.83751,1.83723,1.83723,40000000.0
2008-02-27 11:05:00,1.83721,1.83732,1.83715,1.83715,18000000.0
2008-02-27 11:06:00,1.83667,1.83712,1.83644,1.8369,19000000.0
2008-02-27 11:07:00,1.83674,1.83683,1.8363,1.8363,30000000.0
2008-02-27 11:08:00,1.83629,1.83653,1.83629,1.83653,30000000.0
2008-02-27 11:09:00,1.83668,1.83681,1.83645,1.83681,45000000.0
2008-02-27 11:10:00,1.8366,1.83664,1.83642,1.83656,35000000.0
2008-02-27 11:11:00,1.83687,1.8371,1.83677,1.83677,46000000.0
2008-02-27 11:12:00,1.83658,1.83709,1.83658,1.83702,55000000.0
2008-02-27 11:13:00,1.8372,1.83798,1.8372,1.83798,59000000.0
2008-02-27 11:14:00,1.83786,1.83796,1.83761,1.83762,41000000.0
2008-02-27 11:15:00,1.83702,1.83702,1.83615,1.83643,34000000.0
2008-02-27 11:16:00,1.83666,1.83695,1.83666,1.83684,20000000.0
2008-02-27 11:17:00,1.83687,1.83687,1.83663,1.83674,57000000.0
2008-02-27 11:18:00,1.83644,1.83689,1.83644,1.83683,44000000.0
2008-02-27 11:19:00,1.83724,1.83732,1.8368,1.83702,63000000.0
2008-02-27 11:20:00,1.837,1.83734,1.83675,1.83734,43000000.0
2008-02-27 11:21:00,1.83755,1.83809,1.83755,1.8377,34000000.0
2008-02-27 11:22:00,1.83753,1.83753,1.837,1.83721,56000000.0
2008-02-27 11:23:00,1.83713,1.83718,1.83681,1.83698,43000000.0
2008-02-27 11:24:00,1.83696,1.83718,1.83627,1.83627,53000000.0
2008-02-27 11:25:00,1.83597,1.83618,1.83597,1.83615,29000000.0
2008-02-27 11:26:00,1.83592,1.83592,1.83562,1.83562,41000000.0
2008-02-27 11:27:00,1.83529,1.83533,1.83474,1.83474,34000000.0
2008-02-27 11:28:00,1.8345,1.83463,1.83443,1.83462,36000000.0
2008-02-27 11:29:00,1.83459,1.8347,1.8345,1.8347,43000000.0
2008-02-27 11:30:00,1.8347,1.8348,1.83431,1.83431,24000000.0
2008-02-27 11:31:00,1.83413,1.83442,1.83408,1.8341,34000000.0
2008-02-27 11:32:00,1.83442,1.83498,1.83442,1.83498,46000000.0
2008-02-27 11:33:00,1.8353,1.83554,1.83522,1.83522,41000000.0
2008-02-27 11:34:00,1.8353,1.83543,1.83483,1.83483,28000000.0
2008-02-27 11:35:00,1.83473,1.83616,1.83473,1.83613,44000000.0
2008-02-27 11:36:00,1.83615,1.83615,1.83512,1.83579,48000000.0
2008-02-27 11:37:00,1.8359,1.83594,1.8357,1.8359,50000000.0
2008-02-27 11:38:00,1.83611,1.83652,1.83611,1.83652,37000000.0
2008-02-27 11:39:00,1.83631,1.83647,1.83631,1.83635,52000000.0
2008-02-27 11:40:00,1.83633,1.83652,1.83633,1.83652,27000000.0
2008-02-27 11:41:00,1.8361,1.8372,1.83527,1.83703,49000000.0
2008-02-27 11:42:00,1.83664,1.83729,1.83664,1.83729,22000000.0
2008-02-27 11:43:00,1.83722,1.83722,1.8369,1.83693,45000000.0
2008-02-27 11:44:00,1.83682,1.83728,1.83682,1.83713,42000000.0
2008-02-27 11:45:00,1.83679,1.83679,1.83641,1.83641,41000000.0
2008-02-27 11:46:00,1.83607,1.83607,1.83597,1.83597,38000000.0
2008-02-27 11:47:00,1.83586,1.83621,1.83585,1.83621,22000000.0
2008-02-27 11:48:00,1.83638,1.83693,1.83631,1.83693,27000000.0
2008-02-27 11:49:00,1.83703,1.83723,1.837,1.837,41000000.0
2008-02-27 11:50:00,1.837,1.8373,1.83667,1.83667,44000000.0
2008-02-27 11:51:00,1.83663,1.83669,1.83658,1.83666,37000000.0
2008-02-27 11:52:00,1.83679,1.83723,1.83679,1.83723,37000000.0
2008-02-27 11:53:00,1.83737,1.83737,1.83657,1.83657,33000000.0
2008-02-27 11:54:00,1.8365,1.83661,1.83647,1.83652,37000000.0
2008-02-27 11:55:00,1.83644,1.83699,1.8364,1.83699,38000000.0
2008-02-27 11:56:00,1.83696,1.83704,1.83689,1.83703,51000000.0
2008-02-27 11:57:00,1.8373,1.83736,1.83716,1.83736,29000000.0
2008-02-27 11:58:00,1.83721,1.83721,1.83636,1.83636,31000000.0
2008-02-27 11:59:00,1.83651,1.83705,1.83651,1.83676,51000000.0
2008-02-27 12:00:00,1.83652,1.83652,1.83566,1.83566,23000000.0
2008-02-27 12:01:00,1.83572,1.83635,1.83572,1.83605,24000000.0
2008-02-27 12:02:00,1.83605,1.83644,1.83605,1.83644,34000000.0
2008-02-27 12:03:00,1.83618,1.83642,1.83618,1.83641,36000000.0
2008-02-27 12:04:00,1.83646,1.83652,1.8363,1.8363,33000000.0
2008-02-27 12:05:00,1.83659,1.83681,1.83657,1.83681,26000000.0
2008-02-27 12:06:00,1.83719,1.83731,1.83705,1.83717,15000000.0
2008-02-27 12:07:00,1.83736,1.83753,1.83728,1.83728,23000000.0
2008-02-27 12:08:00,1.83722,1.8373,1.83704,1.83723,37000000.0
2008-02-27 12:09:00,1.83728,1.83758,1.83728,1.83758,11000000.0
2008-02-27 12:10:00,1.83767,1.83796,1.83767,1.83793,25000000.0
2008-02-27 12:11:00,1.83798,1.83816,1.83796,1.83807,33000000.0
2008-02-27 12:12:00,1.83817,1.83831,1.83817,1.83822,31000000.0
2008-02-27 12:13:00,1.83804,1.83804,1.83768,1.83768,24000000.0
2008-02-27 12:14:00,1.83777,1.83777,1.83738,1.83761,36000000.0
2008-02-27 12:15:00,1.83757,1.83757,1.83749,1.8375,29000000.0
2008-02-27 12:16:00,1.83741,1.83744,1.8373,1.83744,30000000.0
2008-02-27 12:17:00,1.83734,1.83743,1.83726,1.83726,41000000.0
2008-02-27 12:18:00,1.83732,1.83783,1.83732,1.83783,43000000.0
2008-02-27 12:19:00,1.83744,1.83753,1.83743,1.83745,37000000.0
2008-02-27 12:20:00,1.83736,1.8377,1.83718,1.83718,40000000.0
2008-02-27 12:21:00,1.83707,1.83713,1.83696,1.83713,61000000.0
2008-02-27 12:22:00,1.83718,1.83726,1.83714,1.83726,24000000.0
2008-02-27 12:23:00,1.83741,1.83752,1.83717,1.83717,23000000.0
2008-02-27 12:24:00,1.83723,1.83737,1.83711,1.83736,30000000.0
2008-02-27 12:25:00,1.83717,1.83721,1.83711,1.83718,22000000.0
2008-02-27 12:26:00,1.83722,1.83725,1.83718,1.83718,32000000.0
2008-02-27 12:27:00,1.8372,1.83731,1.83709,1.83709,25000000.0
2008-02-27 12:28:00,1.83707,1.83745,1.83706,1.83745,58000000.0
2008-02-27 12:29:00,1.83784,1.83877,1.83536,1.83617,71000000.0
2008-02-27 12:30:00,1.83572,1.83789,1.83517,1.83789,47000000.0
2008-02-27 12:31:00,1.8379,1.83822,1.8379,1.8382,55000000.0
2008-02-27 12:32:00,1.83803,1.83803,1.83792,1.83798,32000000.0
2008-02-27 12:33:00,1.838,1.83808,1.838,1.83804,40000000.0
2008-02-27 12:34:00,1.83795,1.83796,1.8379,1.83793,14000000.0
2008-02-27 12:35:00,1.83792,1.83797,1.83783,1.83783,20000000.0
2008-02-27 12:36:00,1.83786,1.83792,1.83782,1.83782,36000000.0
2008-02-27 12:37:00,1.83775,1.83775,1.83758,1.83765,22000000.0
2008-02-27 12:38:00,1.83775,1.83786,1.83768,1.83786,12000000.0
2008-02-27 12:39:00,1.83761,1.83766,1.83752,1.83753,20000000.0
2008-02-27 12:40:00,1.83723,1.83723,1.83694,1.83694,16000000.0
2008-02-27 12:41:00,1.83709,1.83709,1.8368,1.83689,10000000.0
2008-02-27 12:42:00,1.83712,1.83725,1.83707,1.83725,26000000.0
2008-02-27 12:43:00,1.83724,1.83724,1.83697,1.83717,9000000.0
2008-02-27 12:44:00,1.83737,1.83746,1.83737,1.83746,21000000.0
2008-02-27 12:45:00,1.83757,1.8376,1.83745,1.83745,30000000.0
2008-02-27 12:46:00,1.83693,1.83693,1.83671,1.83671,41000000.0
2008-02-27 12:47:00,1.83691,1.837,1.83674,1.83675,26000000.0
2008-02-27 12:48:00,1.83676,1.83703,1.83676,1.83684,27000000.0
2008-02-27 12:49:00,1.83674,1.83679,1.83654,1.83658,36000000.0
2008-02-27 12:50:00,1.83668,1.83676,1.83658,1.83668,34000000.0
2008-02-27 12:51:00,1.8365,1.8367,1.83641,1.8367,25000000.0
2008-02-27 12:52:00,1.83681,1.83738,1.83677,1.83677,26000000.0
2008-02-27 12:53:00,1.83646,1.83678,1.83638,1.83678,16000000.0
2008-02-27 12:54:00,1.83687,1.83709,1.83686,1.83686,28000000.0
2008-02-27 12:55:00,1.83707,1.83719,1.83695,1.83717,29000000.0
2008-02-27 12:56:00,1.83715,1.83717,1.83702,1.83716,30000000.0
2008-02-27 12:57:00,1.83715,1.8374,1.83712,1.8372,26000000.0
2008-02-27 12:58:00,1.83718,1.83718,1.83684,1.83691,14000000.0
2008-02-27 12:59:00,1.83676,1.83691,1.83673,1.83691,32000000.0
2008-02-27 13:00:00,1.837,1.837,1.83655,1.83655,20000000.0
2008-02-27 13:01:00,1.83637,1.83668,1.8363,1.83658,31000000.0
2008-02-27 13:02:00,1.83693,1.83708,1.83666,1.83676,12000000.0
2008-02-27 13:03:00,1.83678,1.83678,1.83652,1.83652,21000000.0
2008-02-27 13:04:00,1.83687,1.83697,1.83684,1.83697,7000000.0
2008-02-27 13:05:00,1.83713,1.83722,1.83713,1.83722,17000000.0
2008-02-27 13:06:00,1.837,1.837,1.83685,1.83686,22000000.0
2008-02-27 13:07:00,1.83684,1.83703,1.83684,1.83702,17000000.0
2008-02-27 13:08:00,1.83688,1.83688,1.83661,1.83685,37000000.0
2008-02-27 13:09:00,1.83685,1.83705,1.83681,1.83705,33000000.0
2008-02-27 13:10:00,1.83708,1.83708,1.83613,1.83613,32000000.0
2008-02-27 13:11:00,1.83634,1.83634,1.83581,1.83581,21000000.0
2008-02-27 13:12:00,1.8357,1.83576,1.83542,1.8356,7000000.0
2008-02-27 13:13:00,1.83558,1.83571,1.83543,1.83569,11000000.0
2008-02-27 13:14:00,1.83593,1.8364,1.83593,1.8364,33000000.0
2008-02-27 13:15:00,1.83655,1.83655,1.83607,1.83607,25000000.0
2008-02-27 13:16:00,1.83647,1.83683,1.83647,1.83673,20000000.0
2008-02-27 13:17:00,1.83649,1.83652,1.83621,1.83631,19000000.0
2008-02-27 13:18:00,1.8363,1.83634,1.83615,1.83615,41000000.0
2008-02-27 13:19:00,1.83645,1.83709,1.83645,1.83709,36000000.0
2008-02-27 13:20:00,1.83713,1.83713,1.83638,1.83638,36000000.0
2008-02-27 13:21:00,1.83649,1.83715,1.83649,1.83715,54000000.0
2008-02-27 13:22:00,1.83705,1.83705,1.83649,1.83698,41000000.0
2008-02-27 13:23:00,1.83692,1.83699,1.8368,1.83684,11000000.0
2008-02-27 13:24:00,1.83688,1.8369,1.83684,1.83686,23000000.0
2008-02-27 13:25:00,1.83674,1.83674,1.83623,1.83623,25000000.0
2008-02-27 13:26:00,1.8362,1.83624,1.83603,1.83624,20000000.0
2008-02-27 13:27:00,1.83643,1.83684,1.83643,1.83684,32000000.0
2008-02-27 13:28:00,1.83641,1.83649,1.83631,1.83642,26000000.0
2008-02-27 13:29:00,1.83637,1.8368,1.83636,1.8368,25000000.0
2008-02-27 13:30:00,1.83694,1.83694,1.83665,1.83676,16000000.0
2008-02-27 13:31:00,1.83675,1.83675,1.83648,1.83675,21000000.0
2008-02-27 13:32:00,1.8366,1.83682,1.8366,1.8366,28000000.0
2008-02-27 13:33:00,1.83673,1.83709,1.83673,1.83709,18000000.0
2008-02-27 13:34:00,1.83711,1.8372,1.83693,1.83706,35000000.0
2008-02-27 13:35:00,1.83705,1.83705,1.83652,1.83657,10000000.0
2008-02-27 13:36:00,1.83651,1.83656,1.83637,1.83637,40000000.0
2008-02-27 13:37:00,1.83626,1.83639,1.836,1.83639,22000000.0
2008-02-27 13:38:00,1.83653,1.83684,1.83653,1.83681,39000000.0
2008-02-27 13:39:00,1.83679,1.83679,1.83648,1.83648,32000000.0
2008-02-27 13:40:00,1.83646,1.83664,1.83625,1.83625,35000000.0
2008-02-27 13:41:00,1.83627,1.83632,1.83593,1.83594,27000000.0
2008-02-27 13:42:00,1.83589,1.83619,1.83589,1.83616,32000000.0
2008-02-27 13:43:00,1.83648,1.83668,1.8363,1.8363,26000000.0
2008-02-27 13:44:00,1.83613,1.83656,1.83588,1.83656,25000000.0
2008-02-27 13:45:00,1.83644,1.83644,1.83632,1.83632,21000000.0
2008-02-27 13:46:00,1.83636,1.83636,1.83597,1.83597,13000000.0
2008-02-27 13:47:00,1.83562,1.83607,1.83562,1.83594,22000000.0
2008-02-27 13:48:00,1.83607,1.83607,1.83556,1.83556,21000000.0
2008-02-27 13:49:00,1.83524,1.83524,1.83499,1.835,24000000.0
2008-02-27 13:50:00,1.83507,1.8355,1.83507,1.83521,27000000.0
2008-02-27 13:51:00,1.83517,1.83517,1.83502,1.8351,27000000.0
2008-02-27 13:52:00,1.83502,1.83528,1.83489,1.83528,31000000.0
2008-02-27 13:53:00,1.83521,1.8356,1.83507,1.8356,31000000.0
2008-02-27 13:54:00,1.83557,1.83557,1.83521,1.83521,28000000.0
2008-02-27 13:55:00,1.83533,1.83536,1.8353,1.83531,33000000.0
2008-02-27 13:56:00,1.83548,1.83548,1.83527,1.83532,23000000.0
2008-02-27 13:57:00,1.83525,1.83535,1.83525,1.83531,19000000.0
2008-02-27 13:58:00,1.83528,1.83528,1.83519,1.83525,30000000.0
2008-02-27 13:59:00,1.83515,1.83529,1.83514,1.83518,39000000.0
2008-02-27 14:00:00,1.83519,1.83609,1.83519,1.83609,30000000.0
2008-02-27 14:01:00,1.83612,1.83612,1.83558,1.8357,16000000.0
2008-02-27 14:02:00,1.83593,1.83643,1.83593,1.83643,34000000.0
2008-02-27 14:03:00,1.83707,1.83714,1.83698,1.837,24000000.0
2008-02-27 14:04:00,1.83742,1.83744,1.83721,1.83721,20000000.0
2008-02-27 14:05:00,1.83707,1.83717,1.83706,1.83717,31000000.0
2008-02-27 14:06:00,1.837,1.8372,1.837,1.8372,28000000.0
2008-02-27 14:07:00,1.83702,1.83702,1.83661,1.83661,32000000.0
2008-02-27 14:08:00,1.83678,1.83721,1.83676,1.83705,22000000.0
2008-02-27 14:09:00,1.83717,1.83721,1.83691,1.83691,15000000.0
2008-02-27 14:10:00,1.83662,1.83662,1.83653,1.83661,24000000.0
2008-02-27 14:11:00,1.83597,1.8361,1.83579,1.83579,22000000.0
2008-02-27 14:12:00,1.83568,1.83569,1.83559,1.83559,17000000.0
2008-02-27 14:13:00,1.83544,1.83551,1.83534,1.83541,19000000.0
2008-02-27 14:14:00,1.83538,1.83562,1.83529,1.83552,22000000.0
2008-02-27 14:15:00,1.83568,1.83582,1.83554,1.83582,26000000.0
2008-02-27 14:16:00,1.83588,1.83599,1.83586,1.83599,10000000.0
2008-02-27 14:17:00,1.83581,1.83581,1.83555,1.83571,8000000.0
2008-02-27 14:18:00,1.8357,1.83618,1.83561,1.83618,13000000.0
2008-02-27 14:19:00,1.83618,1.83618,1.83593,1.83594,29000000.0
2008-02-27 14:20:00,1.83594,1.83594,1.83572,1.83583,15000000.0
2008-02-27 14:21:00,1.8357,1.8357,1.83549,1.83555,18000000.0
2008-02-27 14:22:00,1.83554,1.83554,1.83539,1.83546,10000000.0
2008-02-27 14:23:00,1.83551,1.83592,1.83551,1.83592,24000000.0
2008-02-27 14:24:00,1.83604,1.83629,1.83604,1.83618,17000000.0
2008-02-27 14:25:00,1.8363,1.83659,1.83625,1.83659,31000000.0
2008-02-27 14:26:00,1.83662,1.83692,1.83662,1.83692,14000000.0
2008-02-27 14:27:00,1.83673,1.83673,1.83655,1.83655,14000000.0
2008-02-27 14:28:00,1.83633,1.83633,1.83585,1.83585,9000000.0
2008-02-27 14:29:00,1.83575,1.83575,1.83542,1.83542,7000000.0
2008-02-27 14:30:00,1.8354,1.83626,1.83519,1.83626,17000000.0
2008-02-27 14:31:00,1.83597,1.83597,1.83484,1.83489,21000000.0
2008-02-27 14:32:00,1.83477,1.83489,1.83467,1.83475,8000000.0
2008-02-27 14:33:00,1.83482,1.83498,1.8346,1.83498,10000000.0
2008-02-27 14:34:00,1.83512,1.83546,1.83512,1.83521,11000000.0
2008-02-27 14:35:00,1.83557,1.83557,1.83525,1.83525,7000000.0
2008-02-27 14:36:00,1.83518,1.83518,1.83505,1.83511,8000000.0
2008-02-27 14:37:00,1.83479,1.83479,1.83447,1.83458,11000000.0
2008-02-27 14:38:00,1.83452,1.83452,1.83436,1.83439,7000000.0
2008-02-27 14:39:00,1.83455,1.83476,1.83455,1.83474,8000000.0
2008-02-27 14:40:00,1.83465,1.83465,1.83453,1.83461,8000000.0
2008-02-27 14:41:00,1.83453,1.83462,1.83445,1.8345,10000000.0
2008-02-27 14:42:00,1.83426,1.83426,1.8337,1.83397,9000000.0
2008-02-27 14:43:00,1.83388,1.83388,1.83366,1.83386,8000000.0
2008-02-27 14:44:00,1.83389,1.83389,1.83368,1.83386,8000000.0
2008-02-27 14:45:00,1.83389,1.83393,1.83371,1.83388,7000000.0
2008-02-27 14:46:00,1.83398,1.83398,1.8338,1.83385,9000000.0
2008-02-27 14:47:00,1.83393,1.834,1.8337,1.83386,8000000.0
2008-02-27 14:48:00,1.83397,1.8342,1.83378,1.8342,8000000.0
2008-02-27 14:49:00,1.83423,1.83428,1.83407,1.83407,9000000.0
2008-02-27 14:50:00,1.83408,1.83414,1.83388,1.83399,7000000.0
2008-02-27 14:51:00,1.83403,1.83421,1.83397,1.83421,10000000.0
2008-02-27 14:52:00,1.83433,1.83457,1.83431,1.83455,7000000.0
2008-02-27 14:53:00,1.83477,1.83489,1.83473,1.83489,7000000.0
2008-02-27 14:54:00,1.83492,1.83536,1.83492,1.83536,8000000.0
2008-02-27 14:55:00,1.83558,1.83574,1.83557,1.83557,7000000.0
2008-02-27 14:56:00,1.83583,1.83583,1.8356,1.8356,8000000.0
2008-02-27 14:57:00,1.83588,1.83596,1.83567,1.83571,7000000.0
2008-02-27 14:58:00,1.83524,1.8355,1.83524,1.83527,8000000.0
2008-02-27 14:59:00,1.83517,1.83518,1.83507,1.8351,8000000.0
2008-02-27 15:00:00,1.83502,1.83502,1.83482,1.83482,7000000.0
2008-02-27 15:01:00,1.8347,1.83484,1.83463,1.83484,8000000.0
2008-02-27 15:02:00,1.83496,1.83506,1.83483,1.83486,7000000.0
2008-02-27 15:03:00,1.83437,1.83437,1.83407,1.83428,7000000.0
2008-02-27 15:04:00,1.83442,1.83444,1.83428,1.83444,8000000.0
2008-02-27 15:05:00,1.83444,1.83456,1.83441,1.83454,7000000.0
2008-02-27 15:06:00,1.83469,1.83487,1.83466,1.83466,8000000.0
2008-02-27 15:07:00,1.83482,1.83501,1.8346,1.83501,11000000.0
2008-02-27 15:08:00,1.83491,1.83514,1.83491,1.83494,8000000.0
2008-02-27 15:09:00,1.83646,1.83727,1.83646,1.83718,7000000.0
2008-02-27 15:10:00,1.83699,1.83711,1.83662,1.83662,7000000.0
2008-02-27 15:11:00,1.8364,1.83673,1.83636,1.83636,11000000.0
2008-02-27 15:12:00,1.83644,1.83644,1.8361,1.8361,10000000.0
2008-02-27 15:13:00,1.83613,1.83638,1.83612,1.83633,9000000.0
2008-02-27 15:14:00,1.83636,1.8364,1.83599,1.83626,10000000.0
2008-02-27 15:15:00,1.83606,1.83606,1.83588,1.83606,8000000.0
2008-02-27 15:16:00,1.83595,1.83616,1.83595,1.83616,9000000.0
2008-02-27 15:17:00,1.83643,1.83644,1.8363,1.83633,9000000.0
2008-02-27 15:18:00,1.83629,1.83629,1.83587,1.83587,8000000.0
2008-02-27 15:19:00,1.83585,1.83622,1.83585,1.83618,7000000.0
2008-02-27 15:20:00,1.83617,1.83621,1.83585,1.83585,9000000.0
2008-02-27 15:21:00,1.8358,1.83624,1.83568,1.83618,8000000.0
2008-02-27 15:22:00,1.83625,1.83627,1.83575,1.83575,9000000.0
2008-02-27 15:23:00,1.83621,1.83684,1.83621,1.83684,8000000.0
2008-02-27 15:24:00,1.83702,1.83741,1.83702,1.83741,8000000.0
2008-02-27 15:25:00,1.83794,1.83815,1.83789,1.83789,7000000.0
2008-02-27 15:26:00,1.83785,1.83801,1.83785,1.83796,7000000.0
2008-02-27 15:27:00,1.83774,1.83774,1.83681,1.83681,7000000.0
2008-02-27 15:28:00,1.83715,1.83715,1.83681,1.83709,11000000.0
2008-02-27 15:29:00,1.83717,1.83736,1.8371,1.83736,7000000.0
2008-02-27 15:30:00,1.83722,1.83768,1.83696,1.83768,9000000.0
2008-02-27 15:31:00,1.83816,1.83816,1.83772,1.83774,9000000.0
2008-02-27 15:32:00,1.8372,1.83766,1.83718,1.83729,10000000.0
2008-02-27 15:33:00,1.83795,1.83801,1.83778,1.8378,8000000.0
2008-02-27 15:34:00,1.83765,1.83765,1.83721,1.83722,9000000.0
2008-02-27 15:35:00,1.83727,1.83727,1.83696,1.83702,7000000.0
2008-02-27 15:36:00,1.83672,1.83688,1.83657,1.83682,7000000.0
2008-02-27 15:37:00,1.83692,1.83692,1.8364,1.8364,8000000.0
2008-02-27 15:38:00,1.83484,1.83695,1.83484,1.83667,7000000.0
2008-02-27 15:39:00,1.83651,1.83664,1.83638,1.83664,10000000.0
2008-02-27 15:40:00,1.83683,1.83683,1.83653,1.83653,9000000.0
2008-02-27 15:41:00,1.83679,1.8369,1.83668,1.83668,11000000.0
2008-02-27 15:42:00,1.83674,1.83753,1.83662,1.83753,8000000.0
2008-02-27 15:43:00,1.83805,1.83805,1.83682,1.83691,8000000.0
2008-02-27 15:44:00,1.83711,1.83724,1.83672,1.83672,8000000.0
2008-02-27 15:45:00,1.83691,1.83733,1.83691,1.83715,8000000.0
2008-02-27 15:46:00,1.83665,1.83692,1.83621,1.83692,10000000.0
2008-02-27 15:47:00,1.83765,1.83782,1.83759,1.83768,7000000.0
2008-02-27 15:48:00,1.83724,1.8373,1.83687,1.83697,7000000.0
2008-02-27 15:49:00,1.83712,1.83759,1.83712,1.83759,8000000.0
2008-02-27 15:50:00,1.83798,1.83859,1.83798,1.83836,8000000.0
2008-02-27 15:51:00,1.83819,1.83886,1.83819,1.83886,9000000.0
2008-02-27 15:52:00,1.8388,1.83899,1.83869,1.83879,7000000.0
2008-02-27 15:53:00,1.83832,1.83832,1.83814,1.83829,7000000.0
2008-02-27 15:54:00,1.83794,1.83806,1.83782,1.83796,11000000.0
2008-02-27 15:55:00,1.83791,1.83802,1.83751,1.83753,9000000.0
2008-02-27 15:56:00,1.83728,1.83728,1.837,1.83711,7000000.0
2008-02-27 15:57:00,1.83726,1.83741,1.83699,1.83741,10000000.0
2008-02-27 15:58:00,1.83747,1.83769,1.83747,1.83758,10000000.0
2008-02-27 15:59:00,1.83771,1.83803,1.83771,1.83803,7000000.0
2008-02-27 16:00:00,1.83795,1.83819,1.83795,1.83819,7000000.0
2008-02-27 16:01:00,1.83842,1.83853,1.83829,1.83846,9000000.0
2008-02-27 16:02:00,1.83852,1.83862,1.83841,1.83849,8000000.0
2008-02-27 16:03:00,1.83853,1.83882,1.83853,1.83882,11000000.0
2008-02-27 16:04:00,1.83907,1.83912,1.83901,1.83904,8000000.0
2008-02-27 16:05:00,1.83899,1.83899,1.83855,1.83855,9000000.0
2008-02-27 16:06:00,1.83867,1.83879,1.83856,1.83879,10000000.0
2008-02-27 16:07:00,1.839,1.8393,1.839,1.83917,10000000.0
2008-02-27 16:08:00,1.83882,1.83882,1.83817,1.83856,8000000.0
2008-02-27 16:09:00,1.83858,1.83882,1.83858,1.83882,7000000.0
2008-02-27 16:10:00,1.83907,1.83947,1.83907,1.83926,7000000.0
2008-02-27 16:11:00,1.83913,1.83943,1.83913,1.83937,10000000.0
2008-02-27 16:12:00,1.8396,1.83987,1.8396,1.83962,9000000.0
2008-02-27 16:13:00,1.83904,1.83904,1.83827,1.83827,7000000.0
2008-02-27 16:14:00,1.83838,1.83856,1.83834,1.83846,11000000.0
2008-02-27 16:15:00,1.83848,1.83854,1.83846,1.83854,7000000.0
2008-02-27 16:16:00,1.83852,1.83877,1.83852,1.83867,7000000.0
2008-02-27 16:17:00,1.83867,1.83867,1.83819,1.83839,11000000.0
2008-02-27 16:18:00,1.83845,1.83862,1.83845,1.83849,11000000.0
2008-02-27 16:19:00,1.83842,1.83846,1.83831,1.83846,11000000.0
2008-02-27 16:20:00,1.83839,1.8384,1.83824,1.83824,9000000.0
2008-02-27 16:21:00,1.83829,1.83829,1.83808,1.83822,9000000.0
2008-02-27 16:22:00,1.8383,1.83833,1.83795,1.83831,8000000.0
2008-02-27 16:23:00,1.83856,1.83899,1.83856,1.83899,8000000.0
2008-02-27 16:24:00,1.83881,1.83901,1.83873,1.83873,10000000.0
2008-02-27 16:25:00,1.83873,1.83873,1.83863,1.83871,7000000.0
2008-02-27 16:26:00,1.83879,1.83899,1.83872,1.83899,7000000.0
2008-02-27 16:27:00,1.83883,1.83904,1.83883,1.83903,11000000.0
2008-02-27 16:28:00,1.83889,1.83902,1.83887,1.83895,11000000.0
2008-02-27 16:29:00,1.83898,1.83904,1.83891,1.83897,7000000.0
2008-02-27 16:30:00,1.83935,1.83978,1.83934,1.83978,8000000.0
2008-02-27 16:31:00,1.83992,1.83993,1.83983,1.83993,7000000.0
2008-02-27 16:32:00,1.83993,1.84011,1.83993,1.83993,8000000.0
2008-02-27 16:33:00,1.83988,1.84015,1.83988,1.84014,11000000.0
2008-02-27 16:34:00,1.84024,1.84035,1.84016,1.84027,8000000.0
2008-02-27 16:35:00,1.84077,1.84183,1.84077,1.84183,7000000.0
2008-02-27 16:36:00,1.84224,1.84273,1.84224,1.84273,8000000.0
2008-02-27 16:37:00,1.84269,1.84269,1.84217,1.84217,8000000.0
2008-02-27 16:38:00,1.84176,1.84218,1.84176,1.84218,7000000.0
2008-02-27 16:39:00,1.8428,1.843,1.84277,1.84297,8000000.0
2008-02-27 16:40:00,1.84324,1.84324,1.84201,1.84201,11000000.0
2008-02-27 16:41:00,1.84216,1.8423,1.84188,1.84202,10000000.0
2008-02-27 16:42:00,1.8419,1.842,1.84182,1.842,7000000.0
2008-02-27 16:43:00,1.84192,1.84243,1.84179,1.84243,7000000.0
2008-02-27 16:44:00,1.8427,1.84282,1.84263,1.84282,7000000.0
2008-02-27 16:45:00,1.8427,1.84274,1.84239,1.84254,11000000.0
2008-02-27 16:46:00,1.84218,1.84218,1.84103,1.84129,11000000.0
2008-02-27 16:47:00,1.84143,1.84148,1.84137,1.84137,7000000.0
2008-02-27 16:48:00,1.84142,1.84177,1.84142,1.84177,10000000.0
2008-02-27 16:49:00,1.84194,1.84234,1.84176,1.84234,8000000.0
2008-02-27 16:50:00,1.84201,1.84201,1.84145,1.84145,8000000.0
2008-02-27 16:51:00,1.84137,1.84151,1.84123,1.84151,9000000.0
2008-02-27 16:52:00,1.84146,1.84174,1.84146,1.84174,7000000.0
2008-02-27 16:53:00,1.84154,1.84171,1.84063,1.84063,8000000.0
2008-02-27 16:54:00,1.84037,1.84087,1.84024,1.84024,7000000.0
2008-02-27 16:55:00,1.8399,1.84136,1.8399,1.84136,11000000.0
2008-02-27 16:56:00,1.84165,1.84177,1.84163,1.84163,11000000.0
2008-02-27 16:57:00,1.84193,1.84254,1.84193,1.84254,7000000.0
2008-02-27 16:58:00,1.84254,1.84282,1.84254,1.84271,8000000.0
2008-02-27 16:59:00,1.84155,1.84316,1.84155,1.84309,7000000.0
2008-02-27 17:00:00,1.84294,1.8441,1.84293,1.84372,11000000.0
2008-02-27 17:01:00,1.84392,1.84433,1.84354,1.8443,7000000.0
2008-02-27 17:02:00,1.84405,1.84437,1.84396,1.84404,8000000.0
2008-02-27 17:03:00,1.84412,1.84503,1.84285,1.84503,7000000.0
2008-02-27 17:04:00,1.8452,1.8452,1.84443,1.84443,7000000.0
2008-02-27 17:05:00,1.8446,1.84551,1.8446,1.84545,10000000.0
2008-02-27 17:06:00,1.84509,1.84519,1.84398,1.84398,9000000.0
2008-02-27 17:07:00,1.84377,1.84422,1.84377,1.84416,8000000.0
2008-02-27 17:08:00,1.84419,1.84419,1.84402,1.84409,9000000.0
2008-02-27 17:09:00,1.844,1.8444,1.84395,1.8444,8000000.0
2008-02-27 17:10:00,1.84475,1.84522,1.84475,1.84485,9000000.0
2008-02-27 17:11:00,1.84498,1.84548,1.84493,1.84542,8000000.0
2008-02-27 17:12:00,1.8456,1.84599,1.8456,1.84599,7000000.0
2008-02-27 17:13:00,1.84595,1.84642,1.84595,1.84603,8000000.0
2008-02-27 17:14:00,1.84629,1.84664,1.84624,1.84664,8000000.0
2008-02-27 17:15:00,1.847,1.84711,1.84686,1.84686,7000000.0
2008-02-27 17:16:00,1.84666,1.84666,1.84571,1.84571,10000000.0
2008-02-27 17:17:00,1.84498,1.84515,1.84491,1.84505,7000000.0
2008-02-27 17:18:00,1.84564,1.84641,1.84564,1.846,9000000.0
2008-02-27 17:19:00,1.84619,1.84716,1.84619,1.84716,7000000.0
2008-02-27 17:20:00,1.84723,1.84741,1.84694,1.84694,8000000.0
2008-02-27 17:21:00,1.84675,1.84709,1.84675,1.84709,10000000.0
2008-02-27 17:22:00,1.84702,1.84763,1.84702,1.84763,8000000.0
2008-02-27 17:23:00,1.84765,1.84772,1.84715,1.84715,8000000.0
2008-02-27 17:24:00,1.84701,1.84769,1.84682,1.84769,7000000.0
2008-02-27 17:25:00,1.8477,1.8477,1.84724,1.84725,7000000.0
2008-02-27 17:26:00,1.84693,1.84739,1.84689,1.84739,7000000.0
2008-02-27 17:27:00,1.8474,1.8474,1.84709,1.84721,9000000.0
2008-02-27 17:28:00,1.84733,1.84751,1.84717,1.84751,7000000.0
2008-02-27 17:29:00,1.84744,1.84744,1.84722,1.84722,8000000.0
2008-02-27 17:30:00,1.84708,1.84733,1.84677,1.84733,8000000.0
2008-02-27 17:31:00,1.84763,1.84801,1.84763,1.84775,9000000.0
2008-02-27 17:32:00,1.84833,1.84865,1.84823,1.84859,8000000.0
2008-02-27 17:33:00,1.84838,1.84873,1.84838,1.84873,11000000.0
2008-02-27 17:34:00,1.84875,1.84914,1.84848,1.84914,9000000.0
2008-02-27 17:35:00,1.84897,1.84897,1.84865,1.84884,7000000.0
2008-02-27 17:36:00,1.84812,1.84836,1.84805,1.84833,7000000.0
2008-02-27 17:37:00,1.84823,1.84823,1.84794,1.84794,7000000.0
2008-02-27 17:38:00,1.84779,1.84794,1.84779,1.84793,8000000.0
2008-02-27 17:39:00,1.8478,1.8478,1.84738,1.84744,7000000.0
2008-02-27 17:40:00,1.84748,1.84755,1.84736,1.84755,9000000.0
2008-02-27 17:41:00,1.84744,1.84744,1.8473,1.84743,8000000.0
2008-02-27 17:42:00,1.84751,1.84751,1.84735,1.84742,11000000.0
2008-02-27 17:43:00,1.84685,1.84693,1.84677,1.84693,7000000.0
2008-02-27 17:44:00,1.84749,1.84765,1.84724,1.84765,10000000.0
2008-02-27 17:45:00,1.8479,1.8479,1.84763,1.84771,7000000.0
2008-02-27 17:46:00,1.84745,1.84745,1.84681,1.84681,8000000.0
2008-02-27 17:47:00,1.8466,1.8466,1.84619,1.84637,8000000.0
2008-02-27 17:48:00,1.8464,1.84642,1.84627,1.8464,7000000.0
2008-02-27 17:49:00,1.84638,1.84659,1.84638,1.84657,7000000.0
2008-02-27 17:50:00,1.84636,1.84668,1.84635,1.84668,7000000.0
2008-02-27 17:51:00,1.84701,1.84713,1.84681,1.84713,7000000.0
2008-02-27 17:52:00,1.84735,1.8478,1.84735,1.8478,7000000.0
2008-02-27 17:53:00,1.84799,1.84804,1.8477,1.8477,7000000.0
2008-02-27 17:54:00,1.84745,1.84777,1.84745,1.84772,11000000.0
2008-02-27 17:55:00,1.84775,1.8482,1.84775,1.8482,7000000.0
2008-02-27 17:56:00,1.84883,1.84883,1.84788,1.84788,7000000.0
2008-02-27 17:57:00,1.84748,1.84806,1.84748,1.84806,10000000.0
2008-02-27 17:58:00,1.84832,1.849,1.84816,1.849,10000000.0
2008-02-27 17:59:00,1.84947,1.84947,1.84834,1.84834,10000000.0
2008-02-27 18:00:00,1.84793,1.84878,1.84793,1.84878,10000000.0
2008-02-27 18:01:00,1.84923,1.84923,1.84891,1.8492,8000000.0
2008-02-27 18:02:00,1.84923,1.84923,1.84892,1.84892,8000000.0
2008-02-27 18:03:00,1.84894,1.84986,1.84894,1.84983,10000000.0
2008-02-27 18:04:00,1.85011,1.85027,1.85004,1.85025,8000000.0
2008-02-27 18:05:00,1.85028,1.85037,1.84998,1.84998,10000000.0
2008-02-27 18:06:00,1.85013,1.85033,1.85012,1.8503,10000000.0
2008-02-27 18:07:00,1.85023,1.8504,1.85014,1.8504,8000000.0
2008-02-27 18:08:00,1.85034,1.85063,1.8502,1.85059,8000000.0
2008-02-27 18:09:00,1.85046,1.85055,1.85039,1.85055,8000000.0
2008-02-27 18:10:00,1.85042,1.85054,1.84952,1.84952,11000000.0
2008-02-27 18:11:00,1.84965,1.85,1.84965,1.84998,7000000.0
2008-02-27 18:12:00,1.85019,1.85033,1.85016,1.85016,9000000.0
2008-02-27 18:13:00,1.8502,1.8502,1.84955,1.84955,11000000.0
2008-02-27 18:14:00,1.84942,1.84951,1.84929,1.84931,7000000.0
2008-02-27 18:15:00,1.84981,1.85052,1.84981,1.85052,8000000.0
2008-02-27 18:16:00,1.85067,1.85067,1.85042,1.85042,11000000.0
2008-02-27 18:17:00,1.85052,1.85066,1.85041,1.85041,10000000.0
2008-02-27 18:18:00,1.85051,1.85053,1.85029,1.85045,8000000.0
2008-02-27 18:19:00,1.85046,1.85099,1.85046,1.85082,9000000.0
2008-02-27 18:20:00,1.85057,1.85096,1.85049,1.85077,7000000.0
2008-02-27 18:21:00,1.85082,1.85093,1.84885,1.85059,11000000.0
2008-02-27 18:22:00,1.85122,1.85122,1.85071,1.85094,11000000.0
2008-02-27 18:23:00,1.85134,1.85173,1.8513,1.85142,8000000.0
2008-02-27 18:24:00,1.85141,1.85152,1.85129,1.8514,10000000.0
2008-02-27 18:25:00,1.85151,1.85151,1.85094,1.85094,7000000.0
2008-02-27 18:26:00,1.85142,1.85165,1.85139,1.85139,8000000.0
2008-02-27 18:27:00,1.85128,1.85147,1.85128,1.85129,7000000.0
2008-02-27 18:28:00,1.85122,1.85122,1.85081,1.85081,7000000.0
2008-02-27 18:29:00,1.85111,1.85163,1.85111,1.85163,7000000.0
2008-02-27 18:30:00,1.85174,1.85174,1.8513,1.8513,8000000.0
2008-02-27 18:31:00,1.85129,1.85129,1.85074,1.85112,9000000.0
2008-02-27 18:32:00,1.85116,1.85166,1.85079,1.85079,11000000.0
2008-02-27 18:33:00,1.85085,1.85092,1.8507,1.85088,11000000.0
2008-02-27 18:34:00,1.85117,1.85122,1.85105,1.85119,7000000.0
2008-02-27 18:35:00,1.85135,1.85159,1.85126,1.85159,8000000.0
2008-02-27 18:36:00,1.85168,1.85168,1.85133,1.85156,7000000.0
2008-02-27 18:37:00,1.85168,1.85168,1.85146,1.85151,8000000.0
2008-02-27 18:38:00,1.85148,1.85196,1.85148,1.85179,8000000.0
2008-02-27 18:39:00,1.85144,1.85144,1.85118,1.85118,7000000.0
2008-02-27 18:40:00,1.85098,1.85098,1.85062,1.85083,7000000.0
2008-02-27 18:41:00,1.85096,1.85098,1.85083,1.85093,8000000.0
2008-02-27 18:42:00,1.85096,1.85112,1.85086,1.851,11000000.0
2008-02-27 18:43:00,1.85107,1.85126,1.85095,1.85095,8000000.0
2008-02-27 18:44:00,1.85081,1.85086,1.85041,1.85041,7000000.0
2008-02-27 18:45:00,1.8507,1.85099,1.8507,1.85099,11000000.0
2008-02-27 18:46:00,1.85094,1.85097,1.8507,1.85097,9000000.0
2008-02-27 18:47:00,1.85094,1.85094,1.85059,1.85059,8000000.0
2008-02-27 18:48:00,1.85069,1.85069,1.85043,1.85057,9000000.0
2008-02-27 18:49:00,1.85017,1.85032,1.85011,1.85019,7000000.0
2008-02-27 18:50:00,1.85029,1.85038,1.85017,1.85037,11000000.0
2008-02-27 18:51:00,1.85037,1.85048,1.85024,1.85047,7000000.0
2008-02-27 18:52:00,1.85041,1.85044,1.85025,1.85025,8000000.0
2008-02-27 18:53:00,1.85008,1.85073,1.85008,1.85073,11000000.0
2008-02-27 18:54:00,1.85096,1.85121,1.85096,1.85105,7000000.0
2008-02-27 18:55:00,1.85091,1.851,1.85084,1.85084,7000000.0
2008-02-27 18:56:00,1.85079,1.85102,1.85079,1.85088,7000000.0
2008-02-27 18:57:00,1.85111,1.85111,1.85088,1.8509,10000000.0
2008-02-27 18:58:00,1.85077,1.85077,1.85029,1.85029,9000000.0
2008-02-27 18:59:00,1.85046,1.85054,1.85035,1.85054,8000000.0
2008-02-27 19:00:00,1.85062,1.85074,1.85055,1.85074,7000000.0
2008-02-27 19:01:00,1.85071,1.85071,1.85051,1.85055,7000000.0
2008-02-27 19:02:00,1.85049,1.85056,1.85039,1.85039,8000000.0
2008-02-27 19:03:00,1.85019,1.85026,1.85009,1.85009,7000000.0
2008-02-27 19:04:00,1.85041,1.85046,1.85015,1.85046,8000000.0
2008-02-27 19:05:00,1.85026,1.85039,1.85023,1.8503,8000000.0
2008-02-27 19:06:00,1.8501,1.8501,1.84952,1.85004,8000000.0
2008-02-27 19:07:00,1.85055,1.85056,1.85015,1.85035,9000000.0
2008-02-27 19:08:00,1.85025,1.85025,1.85001,1.85001,8000000.0
2008-02-27 19:09:00,1.84987,1.84997,1.84987,1.84991,7000000.0
2008-02-27 19:10:00,1.84991,1.85022,1.84987,1.85022,11000000.0
2008-02-27 19:11:00,1.8504,1.85041,1.85019,1.85019,10000000.0
2008-02-27 19:12:00,1.85011,1.8503,1.85001,1.85026,7000000.0
2008-02-27 19:13:00,1.85014,1.85014,1.84852,1.8497,8000000.0
2008-02-27 19:14:00,1.84986,1.85007,1.84978,1.84978,8000000.0
2008-02-27 19:15:00,1.8501,1.8501,1.8498,1.8498,10000000.0
2008-02-27 19:16:00,1.8499,1.85028,1.8499,1.85015,8000000.0
2008-02-27 19:17:00,1.85017,1.85028,1.85007,1.85018,10000000.0
2008-02-27 19:18:00,1.85012,1.85014,1.84993,1.84998,11000000.0
2008-02-27 19:19:00,1.85006,1.85011,1.84996,1.85007,8000000.0
2008-02-27 19:20:00,1.85015,1.85015,1.8496,1.84966,11000000.0
2008-02-27 19:21:00,1.85008,1.85008,1.84984,1.84987,10000000.0
2008-02-27 19:22:00,1.85003,1.85005,1.84985,1.85001,9000000.0
2008-02-27 19:23:00,1.84992,1.85003,1.84981,1.85003,8000000.0
2008-02-27 19:24:00,1.85005,1.85014,1.84995,1.85012,9000000.0
2008-02-27 19:25:00,1.85014,1.85014,1.84992,1.84992,9000000.0
2008-02-27 19:26:00,1.84982,1.84982,1.84968,1.84977,7000000.0
2008-02-27 19:27:00,1.84967,1.84971,1.84949,1.84949,8000000.0
2008-02-27 19:28:00,1.84988,1.85006,1.84984,1.85003,10000000.0
2008-02-27 19:29:00,1.84988,1.84999,1.84979,1.84999,7000000.0
2008-02-27 19:30:00,1.84983,1.85001,1.84979,1.84987,10000000.0
2008-02-27 19:31:00,1.84986,1.85001,1.84973,1.85001,7000000.0
2008-02-27 19:32:00,1.85001,1.85001,1.84888,1.84888,10000000.0
2008-02-27 19:33:00,1.84843,1.84898,1.84843,1.84898,7000000.0
2008-02-27 19:34:00,1.84894,1.84894,1.84838,1.84838,8000000.0
2008-02-27 19:35:00,1.84817,1.84835,1.84813,1.84835,7000000.0
2008-02-27 19:36:00,1.84831,1.84838,1.84816,1.84836,7000000.0
2008-02-27 19:37:00,1.84842,1.84852,1.84839,1.84848,8000000.0
2008-02-27 19:38:00,1.8486,1.84874,1.8486,1.84874,8000000.0
2008-02-27 19:39:00,1.84892,1.84906,1.84886,1.84886,8000000.0
2008-02-27 19:40:00,1.84915,1.84939,1.84889,1.84889,7000000.0
2008-02-27 19:41:00,1.8493,1.8494,1.84919,1.84934,9000000.0
2008-02-27 19:42:00,1.84953,1.84991,1.84953,1.84991,7000000.0
2008-02-27 19:43:00,1.84996,1.84996,1.84962,1.84986,11000000.0
2008-02-27 19:44:00,1.84992,1.85,1.84992,1.84996,8000000.0
2008-02-27 19:45:00,1.85001,1.85007,1.84989,1.84989,9000000.0
2008-02-27 19:46:00,1.84994,1.84994,1.84967,1.84967,7000000.0
2008-02-27 19:47:00,1.84959,1.84967,1.84944,1.84967,9000000.0
2008-02-27 19:48:00,1.84957,1.84957,1.84927,1.84948,8000000.0
2008-02-27 19:49:00,1.84935,1.84965,1.84927,1.84965,7000000.0
2008-02-27 19:50:00,1.84967,1.8498,1.84961,1.8498,7000000.0
2008-02-27 19:51:00,1.84979,1.84979,1.84949,1.84956,7000000.0
2008-02-27 19:52:00,1.84955,1.84961,1.84948,1.84948,7000000.0
2008-02-27 19:53:00,1.84924,1.84925,1.84906,1.84923,7000000.0
2008-02-27 19:54:00,1.84936,1.8498,1.84936,1.8498,8000000.0
2008-02-27 19:55:00,1.84973,1.84995,1.84973,1.8499,8000000.0
2008-02-27 19:56:00,1.84995,1.84995,1.84962,1.84962,8000000.0
2008-02-27 19:57:00,1.84976,1.84984,1.84966,1.84984,7000000.0
2008-02-27 19:58:00,1.8497,1.8497,1.84935,1.84935,10000000.0
2008-02-27 19:59:00,1.84902,1.84912,1.84868,1.84868,8000000.0
2008-02-27 20:00:00,1.84851,1.84851,1.84801,1.8482,7000000.0
2008-02-27 20:01:00,1.84808,1.84808,1.8473,1.8473,7000000.0
2008-02-27 20:02:00,1.84708,1.84734,1.84708,1.84733,7000000.0
2008-02-27 20:03:00,1.84739,1.84763,1.84733,1.84763,9000000.0
2008-02-27 20:04:00,1.84796,1.84796,1.84715,1.84715,9000000.0
2008-02-27 20:05:00,1.84759,1.8479,1.84756,1.8479,9000000.0
2008-02-27 20:06:00,1.84785,1.848,1.84764,1.84764,11000000.0
2008-02-27 20:07:00,1.84782,1.84791,1.84772,1.84788,10000000.0
2008-02-27 20:08:00,1.8482,1.84833,1.84801,1.84833,8000000.0
2008-02-27 20:09:00,1.84846,1.84857,1.84829,1.84843,7000000.0
2008-02-27 20:10:00,1.84876,1.84891,1.84835,1.84837,8000000.0
2008-02-27 20:11:00,1.84843,1.84891,1.84843,1.84886,8000000.0
2008-02-27 20:12:00,1.84893,1.84898,1.84883,1.84897,7000000.0
2008-02-27 20:13:00,1.84903,1.84918,1.849,1.849,10000000.0
2008-02-27 20:14:00,1.84906,1.84929,1.84906,1.84929,7000000.0
2008-02-27 20:15:00,1.84929,1.8493,1.84918,1.84926,7000000.0
2008-02-27 20:16:00,1.84905,1.84918,1.84899,1.84899,7000000.0
2008-02-27 20:17:00,1.84877,1.84896,1.84873,1.84896,11000000.0
2008-02-27 20:18:00,1.84882,1.8489,1.84879,1.84882,9000000.0
2008-02-27 20:19:00,1.84877,1.84902,1.84877,1.84883,8000000.0
2008-02-27 20:20:00,1.8489,1.84898,1.84888,1.84898,7000000.0
2008-02-27 20:21:00,1.84892,1.84892,1.8486,1.84875,11000000.0
2008-02-27 20:22:00,1.84866,1.84879,1.84855,1.84855,7000000.0
2008-02-27 20:23:00,1.8486,1.8486,1.84829,1.84829,7000000.0
2008-02-27 20:24:00,1.84826,1.84858,1.84813,1.84858,8000000.0
2008-02-27 20:25:00,1.84832,1.84881,1.84832,1.84875,11000000.0
2008-02-27 20:26:00,1.84891,1.84891,1.84874,1.84874,8000000.0
2008-02-27 20:27:00,1.84868,1.84868,1.8484,1.84849,9000000.0
2008-02-27 20:28:00,1.84857,1.84869,1.84855,1.84859,7000000.0
2008-02-27 20:29:00,1.84866,1.84887,1.84866,1.84878,8000000.0
2008-02-27 20:30:00,1.84903,1.84915,1.84884,1.84884,8000000.0
2008-02-27 20:31:00,1.84898,1.84916,1.84892,1.84916,7000000.0
2008-02-27 20:32:00,1.84926,1.84936,1.849,1.84904,7000000.0
2008-02-27 20:33:00,1.84914,1.84924,1.84907,1.84921,7000000.0
2008-02-27 20:34:00,1.84953,1.84963,1.84951,1.84963,8000000.0
2008-02-27 20:35:00,1.84961,1.85005,1.84961,1.85005,9000000.0
2008-02-27 20:36:00,1.84955,1.84988,1.84955,1.84985,7000000.0
2008-02-27 20:37:00,1.85062,1.85115,1.85062,1.85092,11000000.0
2008-02-27 20:38:00,1.85093,1.85094,1.85077,1.85093,10000000.0
2008-02-27 20:39:00,1.85031,1.85031,1.84943,1.84966,9000000.0
2008-02-27 20:40:00,1.84967,1.84977,1.84959,1.84974,8000000.0
2008-02-27 20:41:00,1.84985,1.85011,1.84985,1.85011,8000000.0
2008-02-27 20:42:00,1.85027,1.85054,1.85027,1.85034,11000000.0
2008-02-27 20:43:00,1.85056,1.85093,1.85038,1.85093,8000000.0
2008-02-27 20:44:00,1.8509,1.8511,1.85086,1.8511,10000000.0
2008-02-27 20:45:00,1.85136,1.85136,1.8512,1.85123,7000000.0
2008-02-27 20:46:00,1.85085,1.85085,1.8502,1.8502,8000000.0
2008-02-27 20:47:00,1.85063,1.8509,1.85063,1.85088,7000000.0
2008-02-27 20:48:00,1.85122,1.85127,1.85093,1.85093,10000000.0
2008-02-27 20:49:00,1.85111,1.85135,1.85111,1.85126,7000000.0
2008-02-27 20:50:00,1.85106,1.85133,1.85106,1.85121,8000000.0
2008-02-27 20:51:00,1.85111,1.85111,1.85083,1.85087,9000000.0
2008-02-27 20:52:00,1.85107,1.85107,1.85073,1.85086,11000000.0
2008-02-27 20:53:00,1.85016,1.85087,1.85008,1.85055,11000000.0
2008-02-27 20:54:00,1.85095,1.85095,1.85077,1.85093,11000000.0
2008-02-27 20:55:00,1.85091,1.85096,1.85076,1.85076,8000000.0
2008-02-27 20:56:00,1.85042,1.85043,1.85031,1.8504,7000000.0
2008-02-27 20:57:00,1.85019,1.8504,1.85008,1.85036,9000000.0
2008-02-27 20:58:00,1.85053,1.85053,1.84984,1.85006,7000000.0
2008-02-27 20:59:00,1.85035,1.85039,1.85028,1.85028,7000000.0
2008-02-27 21:00:00,1.85031,1.85032,1.85021,1.85032,7000000.0
2008-02-27 21:01:00,1.85029,1.85034,1.85011,1.85034,7000000.0
2008-02-27 21:02:00,1.85027,1.85044,1.85008,1.85044,7000000.0
2008-02-27 21:03:00,1.8502,1.8505,1.8502,1.85032,8000000.0
2008-02-27 21:04:00,1.85014,1.85067,1.85014,1.85055,7000000.0
2008-02-27 21:05:00,1.85038,1.85038,1.85002,1.85002,7000000.0
2008-02-27 21:06:00,1.85014,1.85066,1.85014,1.85065,8000000.0
2008-02-27 21:07:00,1.85056,1.8506,1.85048,1.8506,8000000.0
2008-02-27 21:08:00,1.85071,1.85139,1.85071,1.85139,10000000.0
2008-02-27 21:09:00,1.85133,1.8517,1.85133,1.85151,10000000.0
2008-02-27 21:10:00,1.85135,1.85135,1.85111,1.85111,8000000.0
2008-02-27 21:11:00,1.85082,1.85082,1.85001,1.85001,7000000.0
2008-02-27 21:12:00,1.85023,1.85035,1.85023,1.85035,8000000.0
2008-02-27 21:13:00,1.85049,1.85063,1.85031,1.85063,10000000.0
2008-02-27 21:14:00,1.85064,1.85081,1.85033,1.85081,8000000.0
2008-02-27 21:15:00,1.85117,1.85128,1.851,1.85128,8000000.0
2008-02-27 21:16:00,1.85122,1.85133,1.85115,1.85122,7000000.0
2008-02-27 21:17:00,1.85137,1.8514,1.85114,1.8514,11000000.0
2008-02-27 21:18:00,1.85126,1.85135,1.85117,1.85117,7000000.0
2008-02-27 21:19:00,1.85083,1.85093,1.85069,1.85093,9000000.0
2008-02-27 21:20:00,1.85083,1.85109,1.85083,1.85102,11000000.0
2008-02-27 21:21:00,1.85104,1.85106,1.8509,1.85096,10000000.0
2008-02-27 21:22:00,1.85102,1.85102,1.8508,1.85089,10000000.0
2008-02-27 21:23:00,1.85142,1.85317,1.85142,1.85317,7000000.0
2008-02-27 21:24:00,1.85261,1.85296,1.85244,1.85296,11000000.0
2008-02-27 21:25:00,1.85303,1.85303,1.85275,1.85285,7000000.0
2008-02-27 21:26:00,1.85294,1.85313,1.85294,1.85313,7000000.0
2008-02-27 21:27:00,1.85338,1.85349,1.85332,1.85349,7000000.0
2008-02-27 21:28:00,1.85381,1.85387,1.8536,1.85372,7000000.0
2008-02-27 21:29:00,1.85354,1.85354,1.85326,1.85328,8000000.0
2008-02-27 21:30:00,1.85311,1.85314,1.85301,1.85309,8000000.0
2008-02-27 21:31:00,1.85306,1.85316,1.853,1.85316,8000000.0
2008-02-27 21:32:00,1.85316,1.85325,1.85293,1.85293,7000000.0
2008-02-27 21:33:00,1.85282,1.85291,1.85266,1.85291,11000000.0
2008-02-27 21:34:00,1.85298,1.85304,1.85288,1.85304,11000000.0
2008-02-27 21:35:00,1.85307,1.85317,1.853,1.853,11000000.0
2008-02-27 21:36:00,1.85302,1.85312,1.8529,1.85302,8000000.0
2008-02-27 21:37:00,1.85296,1.85334,1.85296,1.85334,8000000.0
2008-02-27 21:38:00,1.85341,1.85341,1.8532,1.85339,8000000.0
2008-02-27 21:39:00,1.85332,1.85349,1.85318,1.85345,9000000.0
2008-02-27 21:40:00,1.85341,1.85361,1.85335,1.85335,7000000.0
2008-02-27 21:41:00,1.8535,1.85377,1.8535,1.85356,9000000.0
2008-02-27 21:42:00,1.85344,1.85346,1.85336,1.85342,7000000.0
2008-02-27 21:43:00,1.85333,1.85338,1.85324,1.85324,9000000.0
2008-02-27 21:44:00,1.85393,1.85447,1.85393,1.8544,8000000.0
2008-02-27 21:45:00,1.85429,1.85442,1.85421,1.8543,10000000.0
2008-02-27 21:46:00,1.85451,1.85454,1.85354,1.85354,8000000.0
2008-02-27 21:47:00,1.8534,1.85354,1.85336,1.85354,8000000.0
2008-02-27 21:48:00,1.85362,1.85362,1.8535,1.85361,8000000.0
2008-02-27 21:49:00,1.85369,1.85401,1.85369,1.85394,8000000.0
2008-02-27 21:50:00,1.8541,1.8541,1.85396,1.85396,8000000.0
2008-02-27 21:51:00,1.8541,1.8541,1.85385,1.85406,7000000.0
2008-02-27 21:52:00,1.85439,1.8551,1.85439,1.8551,7000000.0
2008-02-27 21:53:00,1.85506,1.85506,1.85479,1.85482,7000000.0
2008-02-27 21:54:00,1.85489,1.85528,1.85485,1.85528,7000000.0
2008-02-27 21:55:00,1.85512,1.85512,1.85489,1.85489,7000000.0
2008-02-27 21:56:00,1.85456,1.85486,1.85456,1.85479,8000000.0
2008-02-27 21:57:00,1.85468,1.85468,1.85453,1.85463,7000000.0
2008-02-27 21:58:00,1.85483,1.85514,1.85483,1.85483,7000000.0
2008-02-27 21:59:00,1.85488,1.85494,1.85467,1.85467,8000000.0
2008-02-27 22:00:00,1.85504,1.85529,1.85499,1.85503,10000000.0
2008-02-27 22:01:00,1.85495,1.85495,1.85458,1.8549,9000000.0
2008-02-27 22:02:00,1.85474,1.85481,1.85465,1.85465,8000000.0
2008-02-27 22:03:00,1.85474,1.85474,1.8545,1.8545,7000000.0
2008-02-27 22:04:00,1.85462,1.85465,1.85431,1.85431,8000000.0
2008-02-27 22:05:00,1.85311,1.85359,1.85236,1.85359,10000000.0
2008-02-27 22:06:00,1.8537,1.8537,1.85351,1.85351,7000000.0
2008-02-27 22:07:00,1.85374,1.85374,1.85333,1.85333,8000000.0
2008-02-27 22:08:00,1.8534,1.85348,1.8533,1.8533,8000000.0
2008-02-27 22:09:00,1.85337,1.85344,1.85321,1.85322,9000000.0
2008-02-27 22:10:00,1.85301,1.85347,1.85301,1.85331,8000000.0
2008-02-27 22:11:00,1.85336,1.85359,1.85336,1.8535,7000000.0
2008-02-27 22:12:00,1.85349,1.85364,1.85349,1.85364,8000000.0
2008-02-27 22:13:00,1.85393,1.85401,1.85367,1.85367,7000000.0
2008-02-27 22:14:00,1.85366,1.85372,1.85351,1.85363,11000000.0
2008-02-27 22:15:00,1.85383,1.85383,1.85361,1.85363,6000000.0
2008-02-27 22:16:00,1.85354,1.85367,1.85343,1.85365,9000000.0
2008-02-27 22:17:00,1.85377,1.85432,1.85377,1.85432,7000000.0
2008-02-27 22:18:00,1.85418,1.85418,1.85362,1.85369,8000000.0
2008-02-27 22:19:00,1.85384,1.85395,1.8538,1.85388,7000000.0
2008-02-27 22:20:00,1.85384,1.85386,1.8538,1.85384,7000000.0
2008-02-27 22:21:00,1.85384,1.85409,1.85384,1.85408,9000000.0
2008-02-27 22:22:00,1.854,1.85404,1.85379,1.85388,7000000.0
2008-02-27 22:23:00,1.85378,1.85378,1.85366,1.85366,9000000.0
2008-02-27 22:24:00,1.85306,1.85351,1.85306,1.85351,7000000.0
2008-02-27 22:25:00,1.8535,1.8535,1.85315,1.85344,8000000.0
2008-02-27 22:26:00,1.85327,1.85359,1.85281,1.85287,9000000.0
2008-02-27 22:27:00,1.85276,1.85285,1.85223,1.85252,8000000.0
2008-02-27 22:28:00,1.85286,1.85288,1.85213,1.85213,8000000.0
2008-02-27 22:29:00,1.85203,1.85247,1.85203,1.85247,10000000.0
2008-02-27 22:30:00,1.85288,1.85288,1.85246,1.85264,7000000.0
2008-02-27 22:31:00,1.8525,1.85276,1.8525,1.85271,9000000.0
2008-02-27 22:32:00,1.85251,1.85285,1.85251,1.85277,8000000.0
2008-02-27 22:33:00,1.85297,1.85318,1.85278,1.85318,7000000.0
2008-02-27 22:34:00,1.85322,1.85331,1.85322,1.85327,7000000.0
2008-02-27 22:35:00,1.85286,1.85286,1.85234,1.85245,8000000.0
2008-02-27 22:36:00,1.85233,1.85244,1.85233,1.85238,10000000.0
2008-02-27 22:37:00,1.8522,1.85234,1.8518,1.8518,7000000.0
2008-02-27 22:38:00,1.8514,1.85195,1.8514,1.85195,8000000.0
2008-02-27 22:39:00,1.85191,1.85191,1.85144,1.85144,5000000.0
2008-02-27 22:40:00,1.85136,1.85186,1.85126,1.85186,7000000.0
2008-02-27 22:41:00,1.85152,1.85198,1.85152,1.85198,8000000.0
2008-02-27 22:42:00,1.85208,1.85216,1.85201,1.85216,8000000.0
2008-02-27 22:43:00,1.85208,1.85218,1.85197,1.852,7000000.0
2008-02-27 22:44:00,1.85189,1.85195,1.85178,1.85186,8000000.0
2008-02-27 22:45:00,1.85175,1.85179,1.85149,1.85158,7000000.0
2008-02-27 22:46:00,1.85177,1.85202,1.85177,1.85202,8000000.0
2008-02-27 22:47:00,1.85232,1.85232,1.85205,1.85205,11000000.0
2008-02-27 22:48:00,1.85203,1.85214,1.85186,1.85204,8000000.0
2008-02-27 22:49:00,1.85198,1.85207,1.85166,1.85192,7000000.0
2008-02-27 22:50:00,1.85213,1.8523,1.85205,1.8523,7000000.0
2008-02-27 22:51:00,1.85219,1.85239,1.85219,1.85232,10000000.0
2008-02-27 22:52:00,1.85219,1.85219,1.85194,1.85209,8000000.0
2008-02-27 22:53:00,1.85181,1.85203,1.85176,1.85176,7000000.0
2008-02-27 22:54:00,1.85194,1.85202,1.85189,1.85189,8000000.0
2008-02-27 22:55:00,1.85203,1.85217,1.85189,1.85189,7000000.0
2008-02-27 22:56:00,1.85215,1.85228,1.85215,1.85228,7000000.0
2008-02-27 22:57:00,1.85236,1.8525,1.85231,1.85246,7000000.0
2008-02-27 22:58:00,1.85234,1.85243,1.85229,1.85242,7000000.0
2008-02-27 22:59:00,1.85224,1.85238,1.85221,1.85222,7000000.0
2008-02-27 23:00:00,1.85224,1.85224,1.85211,1.8522,8000000.0
2008-02-27 23:01:00,1.85241,1.85259,1.8524,1.85259,8000000.0
2008-02-27 23:02:00,1.85268,1.85311,1.85268,1.85297,8000000.0
2008-02-27 23:03:00,1.85305,1.85313,1.853,1.8531,7000000.0
2008-02-27 23:04:00,1.85327,1.85327,1.85303,1.8531,8000000.0
2008-02-27 23:05:00,1.85288,1.85305,1.85282,1.85286,8000000.0
2008-02-27 23:06:00,1.8523,1.85268,1.8523,1.85241,9000000.0
2008-02-27 23:07:00,1.85253,1.85254,1.85238,1.85245,10000000.0
2008-02-27 23:08:00,1.8523,1.85231,1.85193,1.85203,7000000.0
2008-02-27 23:09:00,1.85267,1.85268,1.85234,1.85234,9000000.0
2008-02-27 23:10:00,1.85226,1.85226,1.85181,1.85198,11000000.0
2008-02-27 23:11:00,1.85168,1.85202,1.85168,1.85202,7000000.0
2008-02-27 23:12:00,1.85195,1.852,1.85188,1.85189,7000000.0
2008-02-27 23:13:00,1.85182,1.85202,1.85182,1.85193,7000000.0
2008-02-27 23:14:00,1.85188,1.85188,1.85162,1.85175,11000000.0
2008-02-27 23:15:00,1.85169,1.85182,1.85165,1.8518,9000000.0
2008-02-27 23:16:00,1.85178,1.85178,1.85135,1.85161,11000000.0
2008-02-27 23:17:00,1.85139,1.85152,1.85136,1.85152,7000000.0
2008-02-27 23:18:00,1.85153,1.85153,1.85125,1.85128,8000000.0
2008-02-27 23:19:00,1.8512,1.85134,1.85116,1.85134,7000000.0
2008-02-27 23:20:00,1.85155,1.85168,1.85155,1.85168,9000000.0
2008-02-27 23:21:00,1.85166,1.85166,1.8515,1.85158,9000000.0
2008-02-27 23:22:00,1.85152,1.8516,1.85139,1.85139,5000000.0
2008-02-27 23:23:00,1.85118,1.85146,1.85118,1.85146,8000000.0
2008-02-27 23:24:00,1.8514,1.85141,1.85129,1.85129,7000000.0
2008-02-27 23:25:00,1.85111,1.85111,1.8505,1.85057,7000000.0
2008-02-27 23:26:00,1.85118,1.85136,1.85118,1.85128,8000000.0
2008-02-27 23:27:00,1.85114,1.85133,1.85094,1.85124,9000000.0
2008-02-27 23:28:00,1.85119,1.85123,1.851,1.851,10000000.0
2008-02-27 23:29:00,1.85115,1.85115,1.85094,1.85107,9000000.0
2008-02-27 23:30:00,1.85083,1.85083,1.8503,1.8503,8000000.0
2008-02-27 23:31:00,1.85027,1.85038,1.85022,1.85022,7000000.0
2008-02-27 23:32:00,1.85038,1.85049,1.85036,1.85039,8000000.0
2008-02-27 23:33:00,1.8502,1.8503,1.85006,1.85006,7000000.0
2008-02-27 23:34:00,1.85012,1.85023,1.8501,1.85022,11000000.0
2008-02-27 23:35:00,1.85031,1.85072,1.85031,1.8507,9000000.0
2008-02-27 23:36:00,1.8507,1.85106,1.85066,1.85106,7000000.0
2008-02-27 23:37:00,1.85111,1.85116,1.85101,1.85116,9000000.0
2008-02-27 23:38:00,1.85098,1.85116,1.85098,1.85115,8000000.0
2008-02-27 23:39:00,1.85109,1.85124,1.85092,1.85101,10000000.0
2008-02-27 23:40:00,1.85145,1.85152,1.85138,1.85138,7000000.0
2008-02-27 23:41:00,1.85153,1.85163,1.85144,1.85163,6000000.0
2008-02-27 23:42:00,1.85166,1.85191,1.85166,1.85189,8000000.0
2008-02-27 23:43:00,1.85204,1.8523,1.85197,1.8523,7000000.0
2008-02-27 23:44:00,1.85231,1.85254,1.85217,1.8522,7000000.0
2008-02-27 23:45:00,1.85217,1.8522,1.85211,1.85215,7000000.0
2008-02-27 23:46:00,1.85189,1.85213,1.85162,1.85162,8000000.0
2008-02-27 23:47:00,1.85203,1.85203,1.85143,1.85194,8000000.0
2008-02-27 23:48:00,1.85203,1.85203,1.85162,1.85162,7000000.0
2008-02-27 23:49:00,1.85175,1.85198,1.85166,1.85195,10000000.0
2008-02-27 23:50:00,1.85152,1.85152,1.85111,1.85111,8000000.0
2008-02-27 23:51:00,1.8513,1.8514,1.8513,1.8513,7000000.0
2008-02-27 23:52:00,1.85108,1.8512,1.85076,1.8509,11000000.0
2008-02-27 23:53:00,1.85155,1.85217,1.85155,1.85217,8000000.0
2008-02-27 23:54:00,1.85069,1.85317,1.85069,1.85274,9000000.0
2008-02-27 23:55:00,1.8522,1.85238,1.85209,1.85209,8000000.0
2008-02-27 23:56:00,1.85209,1.85219,1.85207,1.85211,8000000.0
2008-02-27 23:57:00,1.85225,1.85236,1.85211,1.85221,8000000.0
2008-02-27 23:58:00,1.85207,1.85207,1.85165,1.85165,7000000.0
2008-02-27 23:59:00,1.85162,1.85173,1.85151,1.85153,10000000.0
2008-02-28 00:00:00,1.85114,1.85143,1.85114,1.85143,7000000.0
2008-02-28 00:01:00,1.85165,1.85165,1.85109,1.85112,8000000.0
2008-02-28 00:02:00,1.85131,1.85187,1.85131,1.85184,8000000.0
2008-02-28 00:03:00,1.85257,1.85272,1.85218,1.85218,10000000.0
2008-02-28 00:04:00,1.85236,1.85242,1.85172,1.85172,7000000.0
2008-02-28 00:05:00,1.85165,1.85184,1.85165,1.85184,11000000.0
2008-02-28 00:06:00,1.85182,1.85191,1.85169,1.85171,10000000.0
2008-02-28 00:07:00,1.85172,1.85174,1.85164,1.85171,8000000.0
2008-02-28 00:08:00,1.85151,1.85191,1.85151,1.85191,9000000.0
2008-02-28 00:09:00,1.85179,1.85187,1.85173,1.85179,7000000.0
2008-02-28 00:10:00,1.85173,1.85175,1.85155,1.85172,8000000.0
2008-02-28 00:11:00,1.8519,1.85196,1.85186,1.85191,11000000.0
2008-02-28 00:12:00,1.85164,1.85178,1.85145,1.85145,7000000.0
2008-02-28 00:13:00,1.85168,1.85179,1.85156,1.85179,8000000.0
2008-02-28 00:14:00,1.8518,1.8518,1.85163,1.85176,8000000.0
2008-02-28 00:15:00,1.85177,1.85182,1.85172,1.85182,6000000.0
2008-02-28 00:16:00,1.85172,1.85192,1.85171,1.85192,7000000.0
2008-02-28 00:17:00,1.85187,1.85205,1.85187,1.85198,9000000.0
2008-02-28 00:18:00,1.85251,1.85315,1.85251,1.85315,10000000.0
2008-02-28 00:19:00,1.85331,1.85335,1.85325,1.85328,11000000.0
2008-02-28 00:20:00,1.85258,1.85303,1.85258,1.85303,8000000.0
2008-02-28 00:21:00,1.85308,1.85336,1.85308,1.85332,7000000.0
2008-02-28 00:22:00,1.85336,1.85336,1.85305,1.85305,9000000.0
2008-02-28 00:23:00,1.85291,1.85313,1.8526,1.85313,7000000.0
2008-02-28 00:24:00,1.85317,1.85317,1.85269,1.85269,10000000.0
2008-02-28 00:25:00,1.85304,1.85304,1.85218,1.85218,9000000.0
2008-02-28 00:26:00,1.85282,1.85286,1.85272,1.85275,7000000.0
2008-02-28 00:27:00,1.85302,1.85302,1.85285,1.85285,6000000.0
2008-02-28 00:28:00,1.85307,1.85318,1.85301,1.85301,9000000.0
2008-02-28 00:29:00,1.85292,1.85316,1.85292,1.85305,8000000.0
2008-02-28 00:30:00,1.85326,1.85365,1.85326,1.85342,11000000.0
2008-02-28 00:31:00,1.85344,1.85359,1.85332,1.85332,8000000.0
2008-02-28 00:32:00,1.8533,1.8533,1.853,1.853,8000000.0
2008-02-28 00:33:00,1.85285,1.85301,1.85285,1.85286,7000000.0
2008-02-28 00:34:00,1.85295,1.85295,1.85274,1.85279,8000000.0
2008-02-28 00:35:00,1.85265,1.85265,1.85212,1.85212,10000000.0
2008-02-28 00:36:00,1.85206,1.85216,1.85192,1.85213,7000000.0
2008-02-28 00:37:00,1.85165,1.85169,1.85142,1.85142,8000000.0
2008-02-28 00:38:00,1.85218,1.85233,1.85189,1.85231,7000000.0
2008-02-28 00:39:00,1.85231,1.85232,1.85216,1.85225,10000000.0
2008-02-28 00:40:00,1.85217,1.85228,1.85215,1.85227,7000000.0
2008-02-28 00:41:00,1.85235,1.85245,1.85225,1.85245,10000000.0
2008-02-28 00:42:00,1.85256,1.85267,1.85211,1.85265,11000000.0
2008-02-28 00:43:00,1.85276,1.85285,1.85263,1.85263,8000000.0
2008-02-28 00:44:00,1.85285,1.85298,1.85281,1.85298,7000000.0
2008-02-28 00:45:00,1.85268,1.85295,1.85268,1.85295,8000000.0
2008-02-28 00:46:00,1.85265,1.85305,1.85244,1.85249,11000000.0
2008-02-28 00:47:00,1.85297,1.85304,1.85288,1.85299,7000000.0
2008-02-28 00:48:00,1.85303,1.85303,1.85288,1.85292,10000000.0
2008-02-28 00:49:00,1.85289,1.85297,1.85285,1.85296,10000000.0
2008-02-28 00:50:00,1.853,1.853,1.85282,1.85296,8000000.0
2008-02-28 00:51:00,1.85294,1.85302,1.85287,1.85292,7000000.0
2008-02-28 00:52:00,1.85301,1.85301,1.85272,1.85285,8000000.0
2008-02-28 00:53:00,1.85285,1.85298,1.85285,1.85296,10000000.0
2008-02-28 00:54:00,1.85305,1.8531,1.85295,1.85298,8000000.0
2008-02-28 00:55:00,1.85296,1.85315,1.85295,1.853,7000000.0
2008-02-28 00:56:00,1.85302,1.85309,1.85302,1.85309,7000000.0
2008-02-28 00:57:00,1.85296,1.85306,1.85293,1.85293,8000000.0
2008-02-28 00:58:00,1.853,1.853,1.85213,1.85223,8000000.0
2008-02-28 00:59:00,1.853,1.85305,1.85297,1.853,7000000.0
2008-02-28 01:00:00,1.85302,1.85303,1.85287,1.85303,9000000.0
2008-02-28 01:01:00,1.85304,1.85304,1.85287,1.85302,7000000.0
2008-02-28 01:02:00,1.85306,1.85306,1.85277,1.85297,8000000.0
2008-02-28 01:03:00,1.85297,1.85306,1.85286,1.85306,10000000.0
2008-02-28 01:04:00,1.8528,1.8528,1.85265,1.85278,8000000.0
2008-02-28 01:05:00,1.85279,1.85283,1.85265,1.85277,7000000.0
2008-02-28 01:06:00,1.85282,1.85284,1.8528,1.8528,8000000.0
2008-02-28 01:07:00,1.85259,1.85284,1.85259,1.85274,7000000.0
2008-02-28 01:08:00,1.8529,1.85297,1.85272,1.8529,8000000.0
2008-02-28 01:09:00,1.85204,1.85229,1.85192,1.85192,7000000.0
2008-02-28 01:10:00,1.85282,1.85282,1.8525,1.85252,11000000.0
2008-02-28 01:11:00,1.85275,1.85275,1.85257,1.85258,11000000.0
2008-02-28 01:12:00,1.85273,1.85278,1.85265,1.85276,11000000.0
2008-02-28 01:13:00,1.8528,1.85283,1.85276,1.85277,7000000.0
2008-02-28 01:14:00,1.85294,1.85313,1.85273,1.85299,8000000.0
2008-02-28 01:15:00,1.8532,1.8532,1.85307,1.85311,7000000.0
2008-02-28 01:16:00,1.8528,1.8528,1.8527,1.8528,9000000.0
2008-02-28 01:17:00,1.85309,1.85312,1.85298,1.85302,7000000.0
2008-02-28 01:18:00,1.85306,1.85314,1.85304,1.85313,8000000.0
2008-02-28 01:19:00,1.85307,1.85319,1.85306,1.85312,7000000.0
2008-02-28 01:20:00,1.85286,1.85296,1.85276,1.85285,8000000.0
2008-02-28 01:21:00,1.853,1.85308,1.85298,1.85308,5000000.0
2008-02-28 01:22:00,1.85291,1.85291,1.85239,1.85239,7000000.0
2008-02-28 01:23:00,1.85322,1.85334,1.85317,1.85322,7000000.0
2008-02-28 01:24:00,1.85336,1.85366,1.85336,1.85366,11000000.0
2008-02-28 01:25:00,1.85352,1.85361,1.8535,1.85359,7000000.0
2008-02-28 01:26:00,1.85342,1.85342,1.85281,1.85281,8000000.0
2008-02-28 01:27:00,1.85318,1.85318,1.8531,1.85311,7000000.0
2008-02-28 01:28:00,1.85325,1.85342,1.85309,1.85322,8000000.0
2008-02-28 01:29:00,1.85309,1.85309,1.85286,1.85293,10000000.0
2008-02-28 01:30:00,1.85286,1.85286,1.85257,1.85264,7000000.0
2008-02-28 01:31:00,1.85272,1.85275,1.85267,1.8527,7000000.0
2008-02-28 01:32:00,1.8526,1.85272,1.85239,1.85248,9000000.0
2008-02-28 01:33:00,1.85253,1.85281,1.85253,1.85281,7000000.0
2008-02-28 01:34:00,1.85284,1.85284,1.8523,1.8523,11000000.0
2008-02-28 01:35:00,1.8525,1.8525,1.85204,1.85211,8000000.0
2008-02-28 01:36:00,1.8522,1.8525,1.8522,1.85242,10000000.0
2008-02-28 01:37:00,1.85264,1.85268,1.85259,1.85266,8000000.0
2008-02-28 01:38:00,1.85279,1.85352,1.85279,1.85352,7000000.0
2008-02-28 01:39:00,1.85379,1.85379,1.8537,1.85377,9000000.0
2008-02-28 01:40:00,1.85371,1.85383,1.85342,1.85351,11000000.0
2008-02-28 01:41:00,1.85333,1.85333,1.85276,1.85316,11000000.0
2008-02-28 01:42:00,1.85316,1.85342,1.85316,1.85342,9000000.0
2008-02-28 01:43:00,1.85346,1.85358,1.85343,1.85358,9000000.0
2008-02-28 01:44:00,1.85375,1.85381,1.85371,1.85377,8000000.0
2008-02-28 01:45:00,1.85404,1.85423,1.85402,1.85402,7000000.0
2008-02-28 01:46:00,1.85396,1.85396,1.85367,1.85367,7000000.0
2008-02-28 01:47:00,1.85365,1.85385,1.85365,1.85382,7000000.0
2008-02-28 01:48:00,1.8535,1.85361,1.85344,1.85344,8000000.0
2008-02-28 01:49:00,1.8534,1.85359,1.8534,1.85347,8000000.0
2008-02-28 01:50:00,1.85352,1.85362,1.8533,1.8533,7000000.0
2008-02-28 01:51:00,1.85347,1.85354,1.85339,1.85342,10000000.0
2008-02-28 01:52:00,1.8534,1.8534,1.85295,1.85295,8000000.0
2008-02-28 01:53:00,1.85284,1.85291,1.85263,1.85263,8000000.0
2008-02-28 01:54:00,1.85279,1.8529,1.85269,1.85269,10000000.0
2008-02-28 01:55:00,1.85272,1.85272,1.85239,1.85239,9000000.0
2008-02-28 01:56:00,1.85257,1.85294,1.85093,1.8529,10000000.0
2008-02-28 01:57:00,1.85297,1.85305,1.85287,1.85303,9000000.0
2008-02-28 01:58:00,1.85294,1.85304,1.85284,1.85294,8000000.0
2008-02-28 01:59:00,1.85303,1.8531,1.85286,1.8531,11000000.0
2008-02-28 02:00:00,1.85301,1.85306,1.85296,1.85299,7000000.0
2008-02-28 02:01:00,1.85292,1.85293,1.85286,1.85286,10000000.0
2008-02-28 02:02:00,1.85288,1.85289,1.85277,1.85277,13000000.0
2008-02-28 02:03:00,1.85281,1.85288,1.85278,1.85288,17000000.0
2008-02-28 02:04:00,1.85241,1.85241,1.85191,1.85191,12000000.0
2008-02-28 02:05:00,1.85186,1.85186,1.85171,1.85174,9000000.0
2008-02-28 02:06:00,1.85154,1.85154,1.85103,1.85103,7000000.0
2008-02-28 02:07:00,1.85109,1.85142,1.85109,1.8514,13000000.0
2008-02-28 02:08:00,1.85113,1.85119,1.85062,1.85062,16000000.0
2008-02-28 02:09:00,1.85137,1.85144,1.85137,1.85144,10000000.0
2008-02-28 02:10:00,1.85141,1.85158,1.85139,1.85158,8000000.0
2008-02-28 02:11:00,1.85175,1.85182,1.85169,1.85169,7000000.0
2008-02-28 02:12:00,1.85168,1.8518,1.85164,1.85164,14000000.0
2008-02-28 02:13:00,1.85163,1.85166,1.85144,1.85166,7000000.0
2008-02-28 02:14:00,1.85162,1.85181,1.85158,1.85181,7000000.0
2008-02-28 02:15:00,1.85185,1.85194,1.85185,1.8519,7000000.0
2008-02-28 02:16:00,1.85187,1.85195,1.85175,1.8518,8000000.0
2008-02-28 02:17:00,1.85092,1.85107,1.85065,1.85096,7000000.0
2008-02-28 02:18:00,1.85094,1.85094,1.85028,1.85029,11000000.0
2008-02-28 02:19:00,1.85046,1.85079,1.85046,1.85079,7000000.0
2008-02-28 02:20:00,1.85048,1.85051,1.85037,1.85051,12000000.0
2008-02-28 02:21:00,1.85056,1.85058,1.85042,1.8505,12000000.0
2008-02-28 02:22:00,1.85047,1.85056,1.8503,1.85056,7000000.0
2008-02-28 02:23:00,1.85081,1.85119,1.85081,1.85119,9000000.0
2008-02-28 02:24:00,1.85111,1.85111,1.85058,1.85066,8000000.0
2008-02-28 02:25:00,1.85118,1.85122,1.85109,1.85109,16000000.0
2008-02-28 02:26:00,1.85111,1.85115,1.85105,1.85105,20000000.0
2008-02-28 02:27:00,1.8511,1.85123,1.85097,1.85123,18000000.0
2008-02-28 02:28:00,1.85115,1.85122,1.85109,1.85115,7000000.0
2008-02-28 02:29:00,1.85085,1.8509,1.85079,1.85084,10000000.0
2008-02-28 02:30:00,1.85082,1.85082,1.85051,1.85079,10000000.0
2008-02-28 02:31:00,1.85095,1.85109,1.85085,1.85085,9000000.0
2008-02-28 02:32:00,1.85087,1.85102,1.85075,1.85102,15000000.0
2008-02-28 02:33:00,1.85107,1.85107,1.85092,1.85093,14000000.0
2008-02-28 02:34:00,1.85111,1.85126,1.85111,1.85118,9000000.0
2008-02-28 02:35:00,1.85117,1.85186,1.85117,1.85186,7000000.0
2008-02-28 02:36:00,1.85193,1.85193,1.85132,1.85132,8000000.0
2008-02-28 02:37:00,1.85093,1.85106,1.85087,1.85087,7000000.0
2008-02-28 02:38:00,1.85082,1.85082,1.85016,1.85016,7000000.0
2008-02-28 02:39:00,1.85096,1.85104,1.85094,1.85094,13000000.0
2008-02-28 02:40:00,1.85104,1.85107,1.85095,1.85101,11000000.0
2008-02-28 02:41:00,1.85102,1.85112,1.85102,1.85104,8000000.0
2008-02-28 02:42:00,1.85073,1.85112,1.85073,1.85112,11000000.0
2008-02-28 02:43:00,1.85122,1.85127,1.85114,1.85127,8000000.0
2008-02-28 02:44:00,1.85125,1.85125,1.85074,1.85074,10000000.0
2008-02-28 02:45:00,1.85134,1.85147,1.85127,1.85137,10000000.0
2008-02-28 02:46:00,1.85138,1.85138,1.85057,1.85057,8000000.0
2008-02-28 02:47:00,1.85138,1.85138,1.85126,1.85128,8000000.0
2008-02-28 02:48:00,1.85116,1.85124,1.85097,1.85097,11000000.0
2008-02-28 02:49:00,1.85081,1.85097,1.85059,1.85095,10000000.0
2008-02-28 02:50:00,1.85078,1.85078,1.85047,1.85057,8000000.0
2008-02-28 02:51:00,1.85049,1.85059,1.85032,1.85048,10000000.0
2008-02-28 02:52:00,1.85058,1.85063,1.85028,1.85063,10000000.0
2008-02-28 02:53:00,1.85084,1.85084,1.85065,1.85068,8000000.0
2008-02-28 02:54:00,1.85049,1.85049,1.8502,1.8502,7000000.0
2008-02-28 02:55:00,1.85028,1.85059,1.85028,1.85036,8000000.0
2008-02-28 02:56:00,1.85041,1.8506,1.85026,1.85027,7000000.0
2008-02-28 02:57:00,1.8502,1.8504,1.85009,1.85009,8000000.0
2008-02-28 02:58:00,1.85007,1.85007,1.84944,1.84944,12000000.0
2008-02-28 02:59:00,1.84886,1.84895,1.84758,1.84758,19000000.0
2008-02-28 03:00:00,1.84703,1.84704,1.84657,1.84704,7000000.0
2008-02-28 03:01:00,1.8475,1.84775,1.8475,1.84773,10000000.0
2008-02-28 03:02:00,1.84785,1.8483,1.84785,1.8483,8000000.0
2008-02-28 03:03:00,1.84819,1.84884,1.84801,1.84884,11000000.0
2008-02-28 03:04:00,1.84878,1.84878,1.84817,1.84817,7000000.0
2008-02-28 03:05:00,1.84802,1.84835,1.84802,1.84835,10000000.0
2008-02-28 03:06:00,1.8484,1.84861,1.8484,1.84851,11000000.0
2008-02-28 03:07:00,1.84848,1.84892,1.84848,1.84892,7000000.0
2008-02-28 03:08:00,1.84955,1.84981,1.84955,1.84981,8000000.0
2008-02-28 03:09:00,1.84962,1.84989,1.84962,1.84985,10000000.0
2008-02-28 03:10:00,1.84996,1.85001,1.84966,1.84997,10000000.0
2008-02-28 03:11:00,1.84967,1.84985,1.84955,1.84982,8000000.0
2008-02-28 03:12:00,1.85008,1.85008,1.84949,1.84949,7000000.0
2008-02-28 03:13:00,1.84926,1.84927,1.84908,1.84927,10000000.0
2008-02-28 03:14:00,1.84904,1.84908,1.84874,1.84874,16000000.0
2008-02-28 03:15:00,1.84874,1.84944,1.84856,1.84944,11000000.0
2008-02-28 03:16:00,1.8495,1.84956,1.84938,1.84956,5000000.0
2008-02-28 03:17:00,1.84963,1.84963,1.84942,1.84953,8000000.0
2008-02-28 03:18:00,1.84958,1.84958,1.84926,1.84939,10000000.0
2008-02-28 03:19:00,1.84935,1.84939,1.84915,1.84915,7000000.0
2008-02-28 03:20:00,1.84922,1.84922,1.84906,1.84906,7000000.0
2008-02-28 03:21:00,1.84896,1.84912,1.84861,1.84862,7000000.0
2008-02-28 03:22:00,1.84879,1.8501,1.84781,1.84781,8000000.0
2008-02-28 03:23:00,1.84938,1.84973,1.84938,1.84973,9000000.0
2008-02-28 03:24:00,1.84958,1.84958,1.84945,1.84945,7000000.0
2008-02-28 03:25:00,1.84941,1.84957,1.84936,1.84957,23000000.0
2008-02-28 03:26:00,1.84968,1.84971,1.84959,1.84968,9000000.0
2008-02-28 03:27:00,1.84974,1.85016,1.84974,1.85001,7000000.0
2008-02-28 03:28:00,1.84995,1.84995,1.84967,1.84967,7000000.0
2008-02-28 03:29:00,1.84954,1.84954,1.84916,1.84918,8000000.0
2008-02-28 03:30:00,1.84918,1.84942,1.849,1.849,10000000.0
2008-02-28 03:31:00,1.849,1.84927,1.849,1.84901,8000000.0
2008-02-28 03:32:00,1.84904,1.84915,1.84904,1.8491,10000000.0
2008-02-28 03:33:00,1.84919,1.84946,1.84902,1.84946,7000000.0
2008-02-28 03:34:00,1.84925,1.84925,1.84897,1.84897,11000000.0
2008-02-28 03:35:00,1.84888,1.84893,1.84874,1.84893,8000000.0
2008-02-28 03:36:00,1.84894,1.84911,1.84894,1.84903,7000000.0
2008-02-28 03:37:00,1.84892,1.84917,1.84892,1.84892,8000000.0
2008-02-28 03:38:00,1.84899,1.84899,1.84888,1.84891,8000000.0
2008-02-28 03:39:00,1.84866,1.84895,1.84859,1.84881,10000000.0
2008-02-28 03:40:00,1.84897,1.84899,1.84886,1.84899,11000000.0
2008-02-28 03:41:00,1.84877,1.84882,1.84877,1.84877,8000000.0
2008-02-28 03:42:00,1.84871,1.84871,1.84803,1.84803,7000000.0
2008-02-28 03:43:00,1.84875,1.84907,1.84871,1.84907,9000000.0
2008-02-28 03:44:00,1.84922,1.84922,1.84868,1.84868,7000000.0
2008-02-28 03:45:00,1.8486,1.84882,1.84853,1.84869,7000000.0
2008-02-28 03:46:00,1.84883,1.84901,1.84862,1.84862,8000000.0
2008-02-28 03:47:00,1.84856,1.84883,1.84856,1.84874,9000000.0
2008-02-28 03:48:00,1.84887,1.8489,1.84871,1.84882,11000000.0
2008-02-28 03:49:00,1.84859,1.84859,1.84831,1.84831,23000000.0
2008-02-28 03:50:00,1.84851,1.84859,1.84841,1.84841,9000000.0
2008-02-28 03:51:00,1.84837,1.84857,1.84813,1.84813,8000000.0
2008-02-28 03:52:00,1.84824,1.84824,1.84781,1.84817,9000000.0
2008-02-28 03:53:00,1.84788,1.84797,1.84784,1.84797,8000000.0
2008-02-28 03:54:00,1.84815,1.8482,1.84785,1.84808,9000000.0
2008-02-28 03:55:00,1.84778,1.84832,1.84778,1.84832,10000000.0
2008-02-28 03:56:00,1.8482,1.84822,1.84818,1.8482,12000000.0
2008-02-28 03:57:00,1.84818,1.84842,1.84818,1.84842,9000000.0
2008-02-28 03:58:00,1.84825,1.84855,1.84825,1.84855,8000000.0
2008-02-28 03:59:00,1.84832,1.84869,1.84832,1.84869,7000000.0
2008-02-28 04:00:00,1.84888,1.849,1.84871,1.849,18000000.0
2008-02-28 04:01:00,1.84905,1.84922,1.84905,1.84916,8000000.0
2008-02-28 04:02:00,1.8487,1.84884,1.84811,1.84884,25000000.0
2008-02-28 04:03:00,1.84899,1.849,1.84841,1.84841,12000000.0
2008-02-28 04:04:00,1.84844,1.84844,1.84834,1.84834,9000000.0
2008-02-28 04:05:00,1.84831,1.84868,1.84825,1.84826,7000000.0
2008-02-28 04:06:00,1.8489,1.84903,1.84871,1.84879,10000000.0
2008-02-28 04:07:00,1.84884,1.84897,1.84883,1.84897,7000000.0
2008-02-28 04:08:00,1.84905,1.84905,1.84869,1.84869,10000000.0
2008-02-28 04:09:00,1.84866,1.84884,1.84864,1.84884,8000000.0
2008-02-28 04:10:00,1.849,1.84952,1.849,1.84952,9000000.0
2008-02-28 04:11:00,1.84994,1.85002,1.84983,1.85,8000000.0
2008-02-28 04:12:00,1.84997,1.84997,1.84958,1.84958,11000000.0
2008-02-28 04:13:00,1.84963,1.85022,1.84963,1.85019,8000000.0
2008-02-28 04:14:00,1.8502,1.8502,1.84974,1.84974,7000000.0
2008-02-28 04:15:00,1.84972,1.84972,1.84926,1.84931,8000000.0
2008-02-28 04:16:00,1.84901,1.84927,1.84901,1.84916,8000000.0
2008-02-28 04:17:00,1.84916,1.8493,1.84911,1.84928,19000000.0
2008-02-28 04:18:00,1.84936,1.84959,1.84936,1.84959,8000000.0
2008-02-28 04:19:00,1.84921,1.84964,1.84921,1.84964,21000000.0
2008-02-28 04:20:00,1.84946,1.84985,1.84946,1.84975,11000000.0
2008-02-28 04:21:00,1.85,1.8501,1.84996,1.85003,8000000.0
2008-02-28 04:22:00,1.85013,1.85019,1.84997,1.84997,8000000.0
2008-02-28 04:23:00,1.8501,1.8501,1.84943,1.84943,9000000.0
2008-02-28 04:24:00,1.84933,1.84943,1.84933,1.84937,12000000.0
2008-02-28 04:25:00,1.84931,1.84943,1.84931,1.84943,9000000.0
2008-02-28 04:26:00,1.84944,1.84944,1.84932,1.84936,8000000.0
2008-02-28 04:27:00,1.84953,1.84968,1.84945,1.84963,9000000.0
2008-02-28 04:28:00,1.84939,1.84943,1.84929,1.84934,14000000.0
2008-02-28 04:29:00,1.84938,1.84948,1.84938,1.84938,16000000.0
2008-02-28 04:30:00,1.84939,1.84955,1.84938,1.84955,25000000.0
2008-02-28 04:31:00,1.84957,1.84963,1.84949,1.84954,8000000.0
2008-02-28 04:32:00,1.84955,1.84955,1.84941,1.84947,8000000.0
2008-02-28 04:33:00,1.84953,1.8496,1.84946,1.8496,5000000.0
2008-02-28 04:34:00,1.84974,1.84976,1.84961,1.8497,10000000.0
2008-02-28 04:35:00,1.84971,1.84983,1.84969,1.84978,9000000.0
2008-02-28 04:36:00,1.84969,1.84974,1.84957,1.84974,7000000.0
2008-02-28 04:37:00,1.84947,1.84955,1.84939,1.84939,7000000.0
2008-02-28 04:38:00,1.84981,1.84999,1.84981,1.84992,7000000.0
2008-02-28 04:39:00,1.84991,1.85019,1.84987,1.85019,8000000.0
2008-02-28 04:40:00,1.85026,1.85026,1.84945,1.84989,9000000.0
2008-02-28 04:41:00,1.84929,1.84943,1.84899,1.84943,9000000.0
2008-02-28 04:42:00,1.84941,1.84941,1.84931,1.84937,11000000.0
2008-02-28 04:43:00,1.84941,1.84993,1.84941,1.84993,9000000.0
2008-02-28 04:44:00,1.84972,1.84983,1.84972,1.8498,8000000.0
2008-02-28 04:45:00,1.84989,1.84997,1.84978,1.8498,9000000.0
2008-02-28 04:46:00,1.84947,1.84967,1.84947,1.8495,7000000.0
2008-02-28 04:47:00,1.84959,1.84977,1.84949,1.84976,8000000.0
2008-02-28 04:48:00,1.84963,1.84967,1.84929,1.8493,8000000.0
2008-02-28 04:49:00,1.84922,1.84941,1.84911,1.84941,8000000.0
2008-02-28 04:50:00,1.84945,1.84965,1.84945,1.84965,7000000.0
2008-02-28 04:51:00,1.84987,1.84987,1.84968,1.84973,15000000.0
2008-02-28 04:52:00,1.85,1.85026,1.84999,1.85026,8000000.0
2008-02-28 04:53:00,1.85014,1.85014,1.84966,1.84974,8000000.0
2008-02-28 04:54:00,1.84978,1.84985,1.84967,1.84967,11000000.0
2008-02-28 04:55:00,1.84976,1.84976,1.84968,1.8497,6000000.0
2008-02-28 04:56:00,1.84943,1.84997,1.84943,1.84997,12000000.0
2008-02-28 04:57:00,1.85062,1.85064,1.85046,1.85059,7000000.0
2008-02-28 04:58:00,1.85092,1.85146,1.85092,1.85146,9000000.0
2008-02-28 04:59:00,1.85106,1.85106,1.85042,1.85042,12000000.0
2008-02-28 05:00:00,1.85034,1.85062,1.85034,1.85062,9000000.0
2008-02-28 05:01:00,1.85062,1.85118,1.85062,1.85118,7000000.0
2008-02-28 05:02:00,1.85129,1.85137,1.85114,1.85114,7000000.0
2008-02-28 05:03:00,1.85102,1.85102,1.85073,1.85073,8000000.0
2008-02-28 05:04:00,1.85077,1.85082,1.85076,1.8508,9000000.0
2008-02-28 05:05:00,1.85098,1.85128,1.85098,1.85128,7000000.0
2008-02-28 05:06:00,1.85134,1.85171,1.85134,1.85171,8000000.0
2008-02-28 05:07:00,1.85161,1.85172,1.85149,1.85172,10000000.0
2008-02-28 05:08:00,1.85151,1.85161,1.85127,1.85127,10000000.0
2008-02-28 05:09:00,1.85111,1.85111,1.85077,1.85077,16000000.0
2008-02-28 05:10:00,1.85071,1.85115,1.85071,1.85115,12000000.0
2008-02-28 05:11:00,1.85105,1.85128,1.85099,1.85128,11000000.0
2008-02-28 05:12:00,1.85138,1.85151,1.85137,1.85149,16000000.0
2008-02-28 05:13:00,1.85147,1.85159,1.85134,1.85134,9000000.0
2008-02-28 05:14:00,1.85128,1.85152,1.85128,1.85146,12000000.0
2008-02-28 05:15:00,1.8513,1.85134,1.85129,1.85129,8000000.0
2008-02-28 05:16:00,1.85125,1.85125,1.85113,1.85113,11000000.0
2008-02-28 05:17:00,1.85108,1.85121,1.85065,1.85095,9000000.0
2008-02-28 05:18:00,1.85076,1.85076,1.85048,1.85053,16000000.0
2008-02-28 05:19:00,1.85114,1.8513,1.85052,1.85052,9000000.0
2008-02-28 05:20:00,1.85116,1.85116,1.85083,1.8511,11000000.0
2008-02-28 05:21:00,1.85119,1.85138,1.85119,1.85132,15000000.0
2008-02-28 05:22:00,1.85137,1.85151,1.85137,1.85137,28000000.0
2008-02-28 05:23:00,1.85146,1.85159,1.85146,1.85153,7000000.0
2008-02-28 05:24:00,1.85148,1.85148,1.85134,1.85134,27000000.0
2008-02-28 05:25:00,1.851,1.85109,1.85074,1.85105,47000000.0
2008-02-28 05:26:00,1.85116,1.85133,1.85111,1.85125,38000000.0
2008-02-28 05:27:00,1.85113,1.85113,1.85076,1.85076,7000000.0
2008-02-28 05:28:00,1.8509,1.85092,1.85067,1.85092,22000000.0
2008-02-28 05:29:00,1.85091,1.85091,1.85076,1.85076,11000000.0
2008-02-28 05:30:00,1.8507,1.8507,1.8505,1.8505,7000000.0
2008-02-28 05:31:00,1.85084,1.85084,1.85075,1.85075,6000000.0
2008-02-28 05:32:00,1.8508,1.85118,1.8508,1.85118,10000000.0
2008-02-28 05:33:00,1.85145,1.85161,1.85141,1.85155,6000000.0
2008-02-28 05:34:00,1.85125,1.85125,1.85074,1.85074,8000000.0
2008-02-28 05:35:00,1.85064,1.85088,1.85064,1.85065,10000000.0
2008-02-28 05:36:00,1.85073,1.85075,1.85068,1.85074,15000000.0
2008-02-28 05:37:00,1.85126,1.85126,1.85105,1.85121,11000000.0
2008-02-28 05:38:00,1.85102,1.85105,1.85098,1.85105,11000000.0
2008-02-28 05:39:00,1.85123,1.85127,1.85075,1.85105,7000000.0
2008-02-28 05:40:00,1.85102,1.85132,1.85102,1.85123,9000000.0
2008-02-28 05:41:00,1.85104,1.85117,1.851,1.85117,9000000.0
2008-02-28 05:42:00,1.85121,1.85132,1.8512,1.85122,16000000.0
2008-02-28 05:43:00,1.85135,1.85152,1.85128,1.85131,8000000.0
2008-02-28 05:44:00,1.85115,1.8513,1.85115,1.8513,9000000.0
2008-02-28 05:45:00,1.85131,1.85132,1.85127,1.8513,13000000.0
2008-02-28 05:46:00,1.85135,1.85138,1.85131,1.85138,10000000.0
2008-02-28 05:47:00,1.85107,1.85107,1.85084,1.85084,15000000.0
2008-02-28 05:48:00,1.85068,1.8508,1.85068,1.8508,11000000.0
2008-02-28 05:49:00,1.85095,1.85097,1.85079,1.85093,8000000.0
2008-02-28 05:50:00,1.85086,1.851,1.85083,1.85083,13000000.0
2008-02-28 05:51:00,1.85082,1.85082,1.85039,1.85039,30000000.0
2008-02-28 05:52:00,1.85049,1.85049,1.85028,1.85028,15000000.0
2008-02-28 05:53:00,1.85029,1.85048,1.85029,1.85047,8000000.0
2008-02-28 05:54:00,1.85036,1.85047,1.85034,1.85047,16000000.0
2008-02-28 05:55:00,1.85065,1.85096,1.85065,1.85073,11000000.0
2008-02-28 05:56:00,1.85047,1.85047,1.85031,1.85047,33000000.0
2008-02-28 05:57:00,1.85051,1.85072,1.85051,1.85072,11000000.0
2008-02-28 05:58:00,1.85134,1.85134,1.85108,1.85108,19000000.0
2008-02-28 05:59:00,1.85105,1.85116,1.85102,1.85109,12000000.0
2008-02-28 06:00:00,1.8508,1.851,1.85078,1.85093,25000000.0
2008-02-28 06:01:00,1.85066,1.85084,1.85023,1.85083,16000000.0
2008-02-28 06:02:00,1.85097,1.85107,1.85089,1.85089,13000000.0
2008-02-28 06:03:00,1.85084,1.85084,1.85057,1.85069,7000000.0
2008-02-28 06:04:00,1.85076,1.85083,1.8505,1.85052,11000000.0
2008-02-28 06:05:00,1.85071,1.85083,1.85071,1.85083,9000000.0
2008-02-28 06:06:00,1.85038,1.85051,1.85018,1.85018,8000000.0
2008-02-28 06:07:00,1.85081,1.85081,1.85066,1.85067,10000000.0
2008-02-28 06:08:00,1.85068,1.85077,1.85063,1.85077,8000000.0
2008-02-28 06:09:00,1.85072,1.85078,1.85069,1.85075,10000000.0
2008-02-28 06:10:00,1.85047,1.85066,1.85028,1.85066,8000000.0
2008-02-28 06:11:00,1.85072,1.85094,1.85047,1.85084,7000000.0
2008-02-28 06:12:00,1.85074,1.85083,1.85063,1.85083,10000000.0
2008-02-28 06:13:00,1.85086,1.85088,1.85082,1.85086,15000000.0
2008-02-28 06:14:00,1.8509,1.8509,1.85075,1.85075,7000000.0
2008-02-28 06:15:00,1.85084,1.85089,1.85073,1.85089,18000000.0
2008-02-28 06:16:00,1.85099,1.85123,1.85099,1.85104,11000000.0
2008-02-28 06:17:00,1.85093,1.85101,1.85093,1.85094,7000000.0
2008-02-28 06:18:00,1.85115,1.85115,1.85073,1.85073,13000000.0
2008-02-28 06:19:00,1.85046,1.85056,1.85031,1.85046,12000000.0
2008-02-28 06:20:00,1.85062,1.85086,1.85062,1.85078,18000000.0
2008-02-28 06:21:00,1.8509,1.8511,1.85071,1.85097,26000000.0
2008-02-28 06:22:00,1.85094,1.85108,1.85088,1.85103,11000000.0
2008-02-28 06:23:00,1.85118,1.85119,1.85091,1.85113,11000000.0
2008-02-28 06:24:00,1.85106,1.85106,1.85095,1.85101,11000000.0
2008-02-28 06:25:00,1.8509,1.8509,1.85068,1.85068,10000000.0
2008-02-28 06:26:00,1.85057,1.8507,1.85036,1.85062,7000000.0
2008-02-28 06:27:00,1.85059,1.85064,1.85052,1.85058,8000000.0
2008-02-28 06:28:00,1.85049,1.8506,1.85048,1.85057,7000000.0
2008-02-28 06:29:00,1.85072,1.85072,1.85065,1.85065,9000000.0
2008-02-28 06:30:00,1.85078,1.85099,1.85078,1.85096,11000000.0
2008-02-28 06:31:00,1.85102,1.85105,1.85094,1.85096,20000000.0
2008-02-28 06:32:00,1.85092,1.85092,1.85068,1.85083,31000000.0
2008-02-28 06:33:00,1.85085,1.85091,1.85084,1.85091,17000000.0
2008-02-28 06:34:00,1.85106,1.8514,1.85106,1.85127,9000000.0
2008-02-28 06:35:00,1.8512,1.85122,1.85102,1.85102,8000000.0
2008-02-28 06:36:00,1.85101,1.85107,1.85083,1.85099,10000000.0
2008-02-28 06:37:00,1.85117,1.85134,1.85117,1.85132,7000000.0
2008-02-28 06:38:00,1.85107,1.85107,1.8507,1.85083,8000000.0
2008-02-28 06:39:00,1.8508,1.8508,1.85075,1.85078,12000000.0
2008-02-28 06:40:00,1.85141,1.85189,1.85141,1.85189,8000000.0
2008-02-28 06:41:00,1.85173,1.85173,1.85149,1.85154,7000000.0
2008-02-28 06:42:00,1.85201,1.85201,1.85166,1.85177,7000000.0
2008-02-28 06:43:00,1.85154,1.852,1.85154,1.852,9000000.0
2008-02-28 06:44:00,1.85226,1.85226,1.85143,1.85143,11000000.0
2008-02-28 06:45:00,1.85176,1.85225,1.85176,1.85205,8000000.0
2008-02-28 06:46:00,1.85185,1.85186,1.85153,1.85186,8000000.0
2008-02-28 06:47:00,1.84934,1.85128,1.84934,1.85118,6000000.0
2008-02-28 06:48:00,1.85167,1.8517,1.85139,1.85139,8000000.0
2008-02-28 06:49:00,1.85214,1.85229,1.85208,1.85229,9000000.0
2008-02-28 06:50:00,1.85168,1.85168,1.85119,1.85119,9000000.0
2008-02-28 06:51:00,1.85231,1.85245,1.85228,1.85244,11000000.0
2008-02-28 06:52:00,1.85254,1.85262,1.85251,1.85251,7000000.0
2008-02-28 06:53:00,1.85258,1.85271,1.85258,1.85267,8000000.0
2008-02-28 06:54:00,1.85261,1.85261,1.85184,1.85198,11000000.0
2008-02-28 06:55:00,1.85185,1.85207,1.85161,1.85161,8000000.0
2008-02-28 06:56:00,1.85186,1.8521,1.85186,1.85208,13000000.0
2008-02-28 06:57:00,1.85218,1.85219,1.85194,1.85194,7000000.0
2008-02-28 06:58:00,1.85204,1.85204,1.85189,1.85189,16000000.0
2008-02-28 06:59:00,1.85163,1.85163,1.85135,1.85135,11000000.0
2008-02-28 07:00:00,1.8514,1.85144,1.85131,1.85144,8000000.0
2008-02-28 07:01:00,1.85159,1.85202,1.85159,1.85185,14000000.0
2008-02-28 07:02:00,1.85167,1.85193,1.85167,1.85193,18000000.0
2008-02-28 07:03:00,1.85189,1.85189,1.85164,1.85164,8000000.0
2008-02-28 07:04:00,1.85142,1.85142,1.8513,1.85133,8000000.0
2008-02-28 07:05:00,1.85128,1.85128,1.8509,1.8509,10000000.0
2008-02-28 07:06:00,1.85084,1.85106,1.85084,1.85097,8000000.0
2008-02-28 07:07:00,1.85104,1.85179,1.85104,1.85179,15000000.0
2008-02-28 07:08:00,1.85209,1.85238,1.85207,1.85238,18000000.0
2008-02-28 07:09:00,1.85235,1.85245,1.85235,1.85243,7000000.0
2008-02-28 07:10:00,1.85256,1.85256,1.85213,1.85214,18000000.0
2008-02-28 07:11:00,1.85212,1.85229,1.85212,1.85219,11000000.0
2008-02-28 07:12:00,1.85265,1.85265,1.85156,1.85164,11000000.0
2008-02-28 07:13:00,1.85213,1.85215,1.85206,1.85209,9000000.0
2008-02-28 07:14:00,1.85201,1.85201,1.85185,1.85195,12000000.0
2008-02-28 07:15:00,1.85198,1.85198,1.85186,1.85186,7000000.0
2008-02-28 07:16:00,1.85168,1.85176,1.85168,1.8517,12000000.0
2008-02-28 07:17:00,1.85153,1.85173,1.85153,1.85163,15000000.0
2008-02-28 07:18:00,1.85159,1.85166,1.8515,1.8515,8000000.0
2008-02-28 07:19:00,1.85239,1.85325,1.85239,1.85325,7000000.0
2008-02-28 07:20:00,1.85327,1.85327,1.85313,1.85314,9000000.0
2008-02-28 07:21:00,1.85315,1.85317,1.85304,1.85312,10000000.0
2008-02-28 07:22:00,1.85304,1.85304,1.8526,1.8526,7000000.0
2008-02-28 07:23:00,1.85204,1.85259,1.85204,1.85259,11000000.0
2008-02-28 07:24:00,1.85276,1.85324,1.85275,1.85324,23000000.0
2008-02-28 07:25:00,1.85322,1.85322,1.85234,1.85234,28000000.0
2008-02-28 07:26:00,1.85221,1.85239,1.85211,1.85239,14000000.0
2008-02-28 07:27:00,1.85224,1.85224,1.85136,1.85147,20000000.0
2008-02-28 07:28:00,1.85126,1.85182,1.85126,1.85182,17000000.0
2008-02-28 07:29:00,1.85191,1.85198,1.85181,1.85187,27000000.0
2008-02-28 07:30:00,1.85176,1.8519,1.85173,1.85177,20000000.0
2008-02-28 07:31:00,1.85189,1.85209,1.85189,1.85199,7000000.0
2008-02-28 07:32:00,1.85195,1.85198,1.85173,1.85198,11000000.0
2008-02-28 07:33:00,1.85202,1.85219,1.85198,1.85198,22000000.0
2008-02-28 07:34:00,1.85188,1.85191,1.85167,1.85167,16000000.0
2008-02-28 07:35:00,1.85172,1.8519,1.85168,1.85179,15000000.0
2008-02-28 07:36:00,1.85198,1.8523,1.85198,1.8523,8000000.0
2008-02-28 07:37:00,1.85226,1.85226,1.85199,1.85199,12000000.0
2008-02-28 07:38:00,1.852,1.85215,1.852,1.85211,7000000.0
2008-02-28 07:39:00,1.85214,1.85214,1.85194,1.85201,14000000.0
2008-02-28 07:40:00,1.85234,1.85263,1.85234,1.85257,9000000.0
2008-02-28 07:41:00,1.85249,1.85278,1.85249,1.85278,24000000.0
2008-02-28 07:42:00,1.85266,1.85312,1.85266,1.85312,17000000.0
2008-02-28 07:43:00,1.85325,1.85382,1.85325,1.85381,22000000.0
2008-02-28 07:44:00,1.8538,1.85389,1.85376,1.85384,10000000.0
2008-02-28 07:45:00,1.8537,1.8537,1.85313,1.85339,15000000.0
2008-02-28 07:46:00,1.85302,1.85302,1.85244,1.85276,17000000.0
2008-02-28 07:47:00,1.85298,1.8532,1.85282,1.8532,15000000.0
2008-02-28 07:48:00,1.8533,1.85334,1.85271,1.85271,10000000.0
2008-02-28 07:49:00,1.85262,1.8527,1.85231,1.85259,20000000.0
2008-02-28 07:50:00,1.85257,1.85269,1.85257,1.85266,17000000.0
2008-02-28 07:51:00,1.85284,1.85298,1.85272,1.85272,15000000.0
2008-02-28 07:52:00,1.85244,1.85284,1.85244,1.85271,29000000.0
2008-02-28 07:53:00,1.85285,1.85328,1.85285,1.85324,13000000.0
2008-02-28 07:54:00,1.85329,1.85337,1.85321,1.85333,23000000.0
2008-02-28 07:55:00,1.85365,1.85394,1.85365,1.85385,27000000.0
2008-02-28 07:56:00,1.85407,1.85407,1.85337,1.85381,18000000.0
2008-02-28 07:57:00,1.85396,1.85428,1.85384,1.85428,20000000.0
2008-02-28 07:58:00,1.85434,1.85441,1.85433,1.85438,13000000.0
2008-02-28 07:59:00,1.85455,1.85462,1.85431,1.85431,23000000.0
2008-02-28 08:00:00,1.85441,1.85441,1.854,1.854,31000000.0
2008-02-28 08:01:00,1.854,1.85431,1.854,1.85425,13000000.0
2008-02-28 08:02:00,1.85432,1.85444,1.85428,1.85428,12000000.0
2008-02-28 08:03:00,1.85454,1.85454,1.85429,1.85445,20000000.0
2008-02-28 08:04:00,1.85446,1.85463,1.85405,1.85463,30000000.0
2008-02-28 08:05:00,1.8547,1.8547,1.85426,1.85426,9000000.0
2008-02-28 08:06:00,1.85446,1.85478,1.85443,1.85443,21000000.0
2008-02-28 08:07:00,1.85443,1.85443,1.85407,1.85407,15000000.0
2008-02-28 08:08:00,1.85402,1.85402,1.85389,1.85397,25000000.0
2008-02-28 08:09:00,1.85396,1.85411,1.85383,1.85411,23000000.0
2008-02-28 08:10:00,1.8541,1.8541,1.85393,1.85393,27000000.0
2008-02-28 08:11:00,1.854,1.85411,1.85397,1.85401,18000000.0
2008-02-28 08:12:00,1.85392,1.85392,1.85373,1.85379,22000000.0
2008-02-28 08:13:00,1.85395,1.85415,1.85382,1.85388,18000000.0
2008-02-28 08:14:00,1.85419,1.85435,1.85407,1.85411,33000000.0
2008-02-28 08:15:00,1.8543,1.85487,1.8543,1.85477,21000000.0
2008-02-28 08:16:00,1.85504,1.8551,1.85484,1.8551,21000000.0
2008-02-28 08:17:00,1.85511,1.85511,1.85484,1.85495,19000000.0
2008-02-28 08:18:00,1.85518,1.8554,1.85485,1.85485,17000000.0
2008-02-28 08:19:00,1.8549,1.85513,1.8549,1.85492,16000000.0
2008-02-28 08:20:00,1.85497,1.85499,1.85486,1.85496,13000000.0
2008-02-28 08:21:00,1.85485,1.85485,1.85456,1.85456,18000000.0
2008-02-28 08:22:00,1.85542,1.85544,1.85525,1.85536,26000000.0
2008-02-28 08:23:00,1.8545,1.85495,1.85442,1.85477,16000000.0
2008-02-28 08:24:00,1.85552,1.85577,1.85552,1.85577,28000000.0
2008-02-28 08:25:00,1.85581,1.85631,1.8558,1.85631,49000000.0
2008-02-28 08:26:00,1.85637,1.85639,1.85629,1.85632,14000000.0
2008-02-28 08:27:00,1.85629,1.85646,1.85626,1.85633,31000000.0
2008-02-28 08:28:00,1.85658,1.85701,1.85658,1.85693,28000000.0
2008-02-28 08:29:00,1.85727,1.85812,1.85727,1.85812,32000000.0
2008-02-28 08:30:00,1.85775,1.85775,1.85637,1.85637,28000000.0
2008-02-28 08:31:00,1.8565,1.85708,1.8565,1.85708,40000000.0
2008-02-28 08:32:00,1.85742,1.85742,1.85684,1.85684,51000000.0
2008-02-28 08:33:00,1.85679,1.85732,1.85679,1.85732,48000000.0
2008-02-28 08:34:00,1.85694,1.8572,1.8569,1.85707,49000000.0
2008-02-28 08:35:00,1.85687,1.85687,1.85612,1.85612,39000000.0
2008-02-28 08:36:00,1.85573,1.85574,1.85563,1.85563,12000000.0
2008-02-28 08:37:00,1.85579,1.85593,1.85565,1.85589,25000000.0
2008-02-28 08:38:00,1.85604,1.85618,1.85604,1.85608,21000000.0
2008-02-28 08:39:00,1.85572,1.856,1.85572,1.856,23000000.0
2008-02-28 08:40:00,1.85608,1.85609,1.8555,1.8555,36000000.0
2008-02-28 08:41:00,1.85573,1.85613,1.85573,1.8558,30000000.0
2008-02-28 08:42:00,1.85572,1.85573,1.85567,1.85571,17000000.0
2008-02-28 08:43:00,1.85563,1.85571,1.85535,1.85571,23000000.0
2008-02-28 08:44:00,1.85575,1.85575,1.85556,1.85565,17000000.0
2008-02-28 08:45:00,1.85592,1.85596,1.85575,1.85596,37000000.0
2008-02-28 08:46:00,1.85626,1.85653,1.85626,1.85653,23000000.0
2008-02-28 08:47:00,1.85659,1.85665,1.8565,1.85665,25000000.0
2008-02-28 08:48:00,1.85674,1.85692,1.8567,1.85692,36000000.0
2008-02-28 08:49:00,1.85701,1.85701,1.85609,1.85609,27000000.0
2008-02-28 08:50:00,1.85633,1.85649,1.85604,1.85622,56000000.0
2008-02-28 08:51:00,1.85604,1.85604,1.85545,1.85545,32000000.0
2008-02-28 08:52:00,1.85518,1.85528,1.85513,1.85525,39000000.0
2008-02-28 08:53:00,1.85543,1.85554,1.85527,1.85535,63000000.0
2008-02-28 08:54:00,1.85513,1.85513,1.85469,1.85469,42000000.0
2008-02-28 08:55:00,1.8544,1.85442,1.85331,1.85408,55000000.0
2008-02-28 08:56:00,1.85407,1.85425,1.85405,1.85405,21000000.0
2008-02-28 08:57:00,1.85397,1.85412,1.85393,1.85402,23000000.0
2008-02-28 08:58:00,1.85393,1.85432,1.85393,1.85429,18000000.0
2008-02-28 08:59:00,1.85444,1.85444,1.85421,1.85421,12000000.0
2008-02-28 09:00:00,1.85413,1.85413,1.85391,1.85391,26000000.0
2008-02-28 09:01:00,1.85398,1.85398,1.85387,1.85392,19000000.0
2008-02-28 09:02:00,1.85377,1.85377,1.85307,1.85307,15000000.0
2008-02-28 09:03:00,1.85305,1.85325,1.85305,1.85325,16000000.0
2008-02-28 09:04:00,1.85332,1.85351,1.85325,1.85338,22000000.0
2008-02-28 09:05:00,1.85348,1.85351,1.8534,1.85351,11000000.0
2008-02-28 09:06:00,1.85351,1.85351,1.85318,1.85328,31000000.0
2008-02-28 09:07:00,1.8534,1.85394,1.8534,1.85368,33000000.0
2008-02-28 09:08:00,1.85362,1.85401,1.85362,1.85372,17000000.0
2008-02-28 09:09:00,1.85381,1.85385,1.85363,1.85368,37000000.0
2008-02-28 09:10:00,1.85358,1.85366,1.85348,1.85356,31000000.0
2008-02-28 09:11:00,1.85362,1.8538,1.85362,1.8538,26000000.0
2008-02-28 09:12:00,1.85375,1.85376,1.85368,1.85368,41000000.0
2008-02-28 09:13:00,1.85362,1.85362,1.85327,1.85327,61000000.0
2008-02-28 09:14:00,1.85332,1.85332,1.85307,1.85307,57000000.0
2008-02-28 09:15:00,1.85341,1.8538,1.85334,1.8538,33000000.0
2008-02-28 09:16:00,1.8538,1.85408,1.8538,1.85408,39000000.0
2008-02-28 09:17:00,1.85423,1.85474,1.85423,1.85474,40000000.0
2008-02-28 09:18:00,1.85473,1.85473,1.85439,1.85467,68000000.0
2008-02-28 09:19:00,1.85493,1.85612,1.85493,1.85612,52000000.0
2008-02-28 09:20:00,1.85666,1.85696,1.85653,1.85696,37000000.0
2008-02-28 09:21:00,1.8566,1.85698,1.85646,1.85671,61000000.0
2008-02-28 09:22:00,1.85656,1.85674,1.85655,1.85674,63000000.0
2008-02-28 09:23:00,1.85685,1.85712,1.85685,1.85709,65000000.0
2008-02-28 09:24:00,1.85687,1.85701,1.85669,1.85677,47000000.0
2008-02-28 09:25:00,1.85695,1.85805,1.85695,1.85784,32000000.0
2008-02-28 09:26:00,1.85757,1.85757,1.8574,1.8574,29000000.0
2008-02-28 09:27:00,1.8575,1.85783,1.85747,1.8575,55000000.0
2008-02-28 09:28:00,1.85715,1.85715,1.85572,1.85572,46000000.0
2008-02-28 09:29:00,1.85559,1.85559,1.85535,1.85535,32000000.0
2008-02-28 09:30:00,1.85565,1.85577,1.85563,1.85563,24000000.0
2008-02-28 09:31:00,1.85569,1.85575,1.85555,1.8556,18000000.0
2008-02-28 09:32:00,1.85572,1.85572,1.85517,1.85537,35000000.0
2008-02-28 09:33:00,1.85545,1.85657,1.85545,1.85657,43000000.0
2008-02-28 09:34:00,1.85696,1.85777,1.85696,1.85751,31000000.0
2008-02-28 09:35:00,1.85757,1.85759,1.85696,1.85696,47000000.0
2008-02-28 09:36:00,1.85687,1.85687,1.85589,1.85589,34000000.0
2008-02-28 09:37:00,1.85606,1.85636,1.85606,1.85636,49000000.0
2008-02-28 09:38:00,1.85637,1.85651,1.85633,1.8565,37000000.0
2008-02-28 09:39:00,1.85658,1.85699,1.85644,1.85699,61000000.0
2008-02-28 09:40:00,1.85736,1.85877,1.85736,1.85877,46000000.0
2008-02-28 09:41:00,1.85936,1.85955,1.85873,1.85873,33000000.0
2008-02-28 09:42:00,1.85863,1.85863,1.85828,1.85863,60000000.0
2008-02-28 09:43:00,1.85852,1.85852,1.85718,1.85789,66000000.0
2008-02-28 09:44:00,1.85793,1.85803,1.85773,1.8579,21000000.0
2008-02-28 09:45:00,1.85782,1.85797,1.85779,1.85797,22000000.0
2008-02-28 09:46:00,1.8578,1.85817,1.8578,1.85817,30000000.0
2008-02-28 09:47:00,1.85874,1.85894,1.85874,1.85885,24000000.0
2008-02-28 09:48:00,1.85907,1.85923,1.85889,1.85889,34000000.0
2008-02-28 09:49:00,1.85798,1.85821,1.85796,1.85802,26000000.0
2008-02-28 09:50:00,1.85825,1.85846,1.85825,1.85839,34000000.0
2008-02-28 09:51:00,1.85853,1.85858,1.8585,1.85852,56000000.0
2008-02-28 09:52:00,1.85865,1.85865,1.85855,1.85857,38000000.0
2008-02-28 09:53:00,1.85851,1.85853,1.85782,1.85782,32000000.0
2008-02-28 09:54:00,1.85768,1.85768,1.85702,1.85702,36000000.0
2008-02-28 09:55:00,1.85702,1.85713,1.85691,1.85691,38000000.0
2008-02-28 09:56:00,1.85727,1.85751,1.85713,1.85751,38000000.0
2008-02-28 09:57:00,1.85806,1.85806,1.85729,1.85729,30000000.0
2008-02-28 09:58:00,1.85698,1.85752,1.85698,1.85726,52000000.0
2008-02-28 09:59:00,1.85684,1.85684,1.85674,1.85681,32000000.0
2008-02-28 10:00:00,1.85691,1.85702,1.85691,1.85697,39000000.0
2008-02-28 10:01:00,1.85706,1.85764,1.85706,1.85764,44000000.0
2008-02-28 10:02:00,1.85821,1.85832,1.85775,1.85775,34000000.0
2008-02-28 10:03:00,1.85793,1.85852,1.85793,1.85852,47000000.0
2008-02-28 10:04:00,1.85878,1.85878,1.85867,1.85867,32000000.0
2008-02-28 10:05:00,1.8584,1.85902,1.8584,1.85902,32000000.0
2008-02-28 10:06:00,1.85917,1.85945,1.85917,1.8593,42000000.0
2008-02-28 10:07:00,1.85903,1.85918,1.859,1.85915,51000000.0
2008-02-28 10:08:00,1.85862,1.85862,1.85833,1.85853,54000000.0
2008-02-28 10:09:00,1.85868,1.85868,1.85814,1.85834,53000000.0
2008-02-28 10:10:00,1.85843,1.85879,1.85843,1.85843,72000000.0
2008-02-28 10:11:00,1.85851,1.85851,1.85803,1.85806,61000000.0
2008-02-28 10:12:00,1.85801,1.85807,1.85777,1.8578,65000000.0
2008-02-28 10:13:00,1.85825,1.85825,1.85746,1.85746,56000000.0
2008-02-28 10:14:00,1.85779,1.85807,1.85779,1.85803,49000000.0
2008-02-28 10:15:00,1.85811,1.85816,1.85783,1.85783,46000000.0
2008-02-28 10:16:00,1.85769,1.8579,1.85752,1.85752,33000000.0
2008-02-28 10:17:00,1.85751,1.85751,1.85691,1.85691,37000000.0
2008-02-28 10:18:00,1.85693,1.85704,1.85693,1.85701,50000000.0
2008-02-28 10:19:00,1.85725,1.85731,1.85723,1.85725,59000000.0
2008-02-28 10:20:00,1.85687,1.85701,1.85602,1.85647,41000000.0
2008-02-28 10:21:00,1.85735,1.8575,1.85681,1.85681,44000000.0
2008-02-28 10:22:00,1.85688,1.85732,1.85688,1.85732,47000000.0
2008-02-28 10:23:00,1.85755,1.85755,1.85726,1.85728,58000000.0
2008-02-28 10:24:00,1.85699,1.85702,1.85664,1.85664,43000000.0
2008-02-28 10:25:00,1.85626,1.85626,1.85588,1.85588,60000000.0
2008-02-28 10:26:00,1.85589,1.85592,1.85556,1.85564,64000000.0
2008-02-28 10:27:00,1.85553,1.85614,1.85553,1.85614,54000000.0
2008-02-28 10:28:00,1.85611,1.85611,1.8557,1.85588,62000000.0
2008-02-28 10:29:00,1.85574,1.85574,1.85529,1.85547,61000000.0
2008-02-28 10:30:00,1.85543,1.85547,1.85525,1.85525,36000000.0
2008-02-28 10:31:00,1.8556,1.85585,1.85555,1.85567,39000000.0
2008-02-28 10:32:00,1.85574,1.8559,1.8556,1.8559,44000000.0
2008-02-28 10:33:00,1.85582,1.85607,1.85563,1.85564,18000000.0
2008-02-28 10:34:00,1.85555,1.85555,1.85505,1.85538,20000000.0
2008-02-28 10:35:00,1.85524,1.85556,1.85524,1.85556,23000000.0
2008-02-28 10:36:00,1.85575,1.85602,1.85539,1.85539,32000000.0
2008-02-28 10:37:00,1.85495,1.8559,1.85495,1.85581,30000000.0
2008-02-28 10:38:00,1.85611,1.85649,1.85611,1.85617,26000000.0
2008-02-28 10:39:00,1.85637,1.85644,1.85631,1.85631,29000000.0
2008-02-28 10:40:00,1.85585,1.85586,1.85535,1.85554,19000000.0
2008-02-28 10:41:00,1.85608,1.85609,1.85579,1.85585,29000000.0
2008-02-28 10:42:00,1.85628,1.8563,1.85609,1.85609,38000000.0
2008-02-28 10:43:00,1.8562,1.8564,1.8562,1.8564,27000000.0
2008-02-28 10:44:00,1.85648,1.85668,1.85645,1.85651,26000000.0
2008-02-28 10:45:00,1.85645,1.85645,1.8563,1.8563,27000000.0
2008-02-28 10:46:00,1.85644,1.85677,1.85644,1.85666,35000000.0
2008-02-28 10:47:00,1.856,1.85617,1.85588,1.85614,23000000.0
2008-02-28 10:48:00,1.85648,1.85689,1.85648,1.85682,44000000.0
2008-02-28 10:49:00,1.85639,1.85647,1.85621,1.85626,36000000.0
2008-02-28 10:50:00,1.85606,1.85606,1.85592,1.85605,47000000.0
2008-02-28 10:51:00,1.85602,1.85608,1.85589,1.85607,45000000.0
2008-02-28 10:52:00,1.85603,1.85624,1.85603,1.85615,33000000.0
2008-02-28 10:53:00,1.85632,1.85643,1.85622,1.85643,46000000.0
2008-02-28 10:54:00,1.85587,1.85587,1.85535,1.85535,35000000.0
2008-02-28 10:55:00,1.85508,1.85554,1.85508,1.85533,37000000.0
2008-02-28 10:56:00,1.85563,1.85611,1.85563,1.85606,33000000.0
2008-02-28 10:57:00,1.85598,1.85598,1.85502,1.85502,33000000.0
2008-02-28 10:58:00,1.85473,1.85475,1.8536,1.8536,26000000.0
2008-02-28 10:59:00,1.85322,1.85357,1.85322,1.85355,47000000.0
2008-02-28 11:00:00,1.85334,1.85361,1.85329,1.85336,39000000.0
2008-02-28 11:01:00,1.85318,1.8533,1.85311,1.8533,45000000.0
2008-02-28 11:02:00,1.85365,1.85385,1.85365,1.85365,17000000.0
2008-02-28 11:03:00,1.85354,1.85354,1.85276,1.85276,37000000.0
2008-02-28 11:04:00,1.85265,1.85294,1.85258,1.85258,40000000.0
2008-02-28 11:05:00,1.85267,1.85267,1.85241,1.85241,18000000.0
2008-02-28 11:06:00,1.85232,1.85232,1.85135,1.85135,19000000.0
2008-02-28 11:07:00,1.85155,1.85158,1.85128,1.85128,30000000.0
2008-02-28 11:08:00,1.85168,1.85241,1.85168,1.85241,30000000.0
2008-02-28 11:09:00,1.85232,1.85238,1.85181,1.85181,45000000.0
2008-02-28 11:10:00,1.8518,1.85196,1.85158,1.85196,35000000.0
2008-02-28 11:11:00,1.85205,1.85214,1.85195,1.85203,46000000.0
2008-02-28 11:12:00,1.85187,1.85234,1.85187,1.85232,55000000.0
2008-02-28 11:13:00,1.85255,1.85281,1.85242,1.85242,59000000.0
2008-02-28 11:14:00,1.85168,1.85168,1.85125,1.85125,41000000.0
2008-02-28 11:15:00,1.85166,1.85209,1.85166,1.85209,34000000.0
2008-02-28 11:16:00,1.85229,1.85241,1.85215,1.85215,20000000.0
2008-02-28 11:17:00,1.85219,1.85226,1.85209,1.85222,57000000.0
2008-02-28 11:18:00,1.85221,1.85235,1.85201,1.85213,44000000.0
2008-02-28 11:19:00,1.85211,1.8522,1.85193,1.85211,63000000.0
2008-02-28 11:20:00,1.85238,1.85248,1.85233,1.85248,43000000.0
2008-02-28 11:21:00,1.8525,1.85254,1.8524,1.85254,34000000.0
2008-02-28 11:22:00,1.85234,1.85251,1.85233,1.8525,56000000.0
2008-02-28 11:23:00,1.85249,1.8525,1.85224,1.85224,43000000.0
2008-02-28 11:24:00,1.85231,1.85246,1.85214,1.85214,53000000.0
2008-02-28 11:25:00,1.85206,1.85206,1.85112,1.85112,29000000.0
2008-02-28 11:26:00,1.85012,1.85012,1.84972,1.84972,41000000.0
2008-02-28 11:27:00,1.85009,1.85051,1.85009,1.85035,34000000.0
2008-02-28 11:28:00,1.85042,1.85052,1.85033,1.85043,36000000.0
2008-02-28 11:29:00,1.85039,1.85045,1.85,1.85,43000000.0
2008-02-28 11:30:00,1.8498,1.85026,1.8498,1.8498,24000000.0
2008-02-28 11:31:00,1.84962,1.84982,1.8496,1.8496,34000000.0
2008-02-28 11:32:00,1.84956,1.84956,1.84909,1.84915,46000000.0
2008-02-28 11:33:00,1.84933,1.84941,1.849,1.849,41000000.0
2008-02-28 11:34:00,1.84902,1.84928,1.84902,1.84928,28000000.0
2008-02-28 11:35:00,1.84938,1.84949,1.84938,1.84948,44000000.0
2008-02-28 11:36:00,1.84945,1.8496,1.84938,1.8496,48000000.0
2008-02-28 11:37:00,1.84951,1.84956,1.84913,1.84919,50000000.0
2008-02-28 11:38:00,1.84924,1.84924,1.849,1.84921,37000000.0
2008-02-28 11:39:00,1.84915,1.84915,1.84886,1.84907,52000000.0
2008-02-28 11:40:00,1.84858,1.84886,1.84832,1.84886,27000000.0
2008-02-28 11:41:00,1.84898,1.8494,1.84891,1.84919,49000000.0
2008-02-28 11:42:00,1.84943,1.84946,1.84919,1.84919,22000000.0
2008-02-28 11:43:00,1.84923,1.84971,1.8492,1.84954,45000000.0
2008-02-28 11:44:00,1.84946,1.84971,1.84929,1.84971,42000000.0
2008-02-28 11:45:00,1.84978,1.85003,1.84971,1.84983,41000000.0
2008-02-28 11:46:00,1.8503,1.8503,1.8501,1.85019,38000000.0
2008-02-28 11:47:00,1.85001,1.85015,1.85001,1.85001,22000000.0
2008-02-28 11:48:00,1.85003,1.85028,1.85003,1.85028,27000000.0
2008-02-28 11:49:00,1.85049,1.85135,1.85049,1.85135,41000000.0
2008-02-28 11:50:00,1.85161,1.85195,1.85161,1.8519,44000000.0
2008-02-28 11:51:00,1.85178,1.85178,1.8511,1.8511,37000000.0
2008-02-28 11:52:00,1.8511,1.8516,1.8511,1.85155,37000000.0
2008-02-28 11:53:00,1.85185,1.85223,1.85185,1.85223,33000000.0
2008-02-28 11:54:00,1.8517,1.85189,1.85161,1.85177,37000000.0
2008-02-28 11:55:00,1.85209,1.85209,1.85199,1.85208,38000000.0
2008-02-28 11:56:00,1.85212,1.85252,1.85212,1.85252,51000000.0
2008-02-28 11:57:00,1.85283,1.85315,1.85261,1.853,29000000.0
2008-02-28 11:58:00,1.85297,1.85297,1.8523,1.8523,31000000.0
2008-02-28 11:59:00,1.85215,1.85222,1.852,1.85203,51000000.0
2008-02-28 12:00:00,1.85203,1.85208,1.85197,1.85206,23000000.0
2008-02-28 12:01:00,1.85208,1.85217,1.85204,1.85204,24000000.0
2008-02-28 12:02:00,1.8521,1.8522,1.85201,1.85201,34000000.0
2008-02-28 12:03:00,1.85226,1.85226,1.85153,1.85185,36000000.0
2008-02-28 12:04:00,1.85182,1.85185,1.85144,1.85144,33000000.0
2008-02-28 12:05:00,1.85142,1.85168,1.85142,1.85167,26000000.0
2008-02-28 12:06:00,1.85182,1.85206,1.85177,1.85206,15000000.0
2008-02-28 12:07:00,1.85204,1.85204,1.85085,1.85085,23000000.0
2008-02-28 12:08:00,1.85085,1.85133,1.85085,1.85133,37000000.0
2008-02-28 12:09:00,1.85194,1.85227,1.85194,1.85227,11000000.0
2008-02-28 12:10:00,1.85249,1.85249,1.85223,1.85223,25000000.0
2008-02-28 12:11:00,1.85224,1.85246,1.85224,1.85241,33000000.0
2008-02-28 12:12:00,1.85251,1.85253,1.85247,1.85249,31000000.0
2008-02-28 12:13:00,1.85243,1.85243,1.85215,1.85215,24000000.0
2008-02-28 12:14:00,1.85231,1.85231,1.85213,1.85213,36000000.0
2008-02-28 12:15:00,1.85191,1.85191,1.85172,1.85191,29000000.0
2008-02-28 12:16:00,1.85207,1.85226,1.85204,1.85226,30000000.0
2008-02-28 12:17:00,1.85225,1.8523,1.85221,1.85222,41000000.0
2008-02-28 12:18:00,1.85226,1.85232,1.85215,1.85231,43000000.0
2008-02-28 12:19:00,1.85195,1.85195,1.85152,1.85165,37000000.0
2008-02-28 12:20:00,1.85159,1.85167,1.85149,1.85164,40000000.0
2008-02-28 12:21:00,1.85177,1.85198,1.85164,1.85198,61000000.0
2008-02-28 12:22:00,1.85198,1.85198,1.8517,1.85172,24000000.0
2008-02-28 12:23:00,1.8519,1.85232,1.8519,1.85232,23000000.0
2008-02-28 12:24:00,1.85241,1.85253,1.85227,1.8524,30000000.0
2008-02-28 12:25:00,1.85244,1.85253,1.8524,1.85253,22000000.0
2008-02-28 12:26:00,1.85254,1.85269,1.85254,1.85267,32000000.0
2008-02-28 12:27:00,1.85251,1.85307,1.85251,1.85307,25000000.0
2008-02-28 12:28:00,1.85307,1.85315,1.85295,1.85315,58000000.0
2008-02-28 12:29:00,1.85284,1.85286,1.85035,1.85104,71000000.0
2008-02-28 12:30:00,1.85095,1.85303,1.85019,1.85303,47000000.0
2008-02-28 12:31:00,1.85323,1.85334,1.85314,1.85334,55000000.0
2008-02-28 12:32:00,1.85324,1.85324,1.85317,1.85317,32000000.0
2008-02-28 12:33:00,1.85352,1.85352,1.85317,1.8532,40000000.0
2008-02-28 12:34:00,1.85318,1.85318,1.85282,1.85282,14000000.0
2008-02-28 12:35:00,1.85227,1.85242,1.85214,1.85242,20000000.0
2008-02-28 12:36:00,1.85209,1.85236,1.85194,1.85236,36000000.0
2008-02-28 12:37:00,1.85243,1.85268,1.85243,1.85268,22000000.0
2008-02-28 12:38:00,1.85276,1.85296,1.8527,1.85296,12000000.0
2008-02-28 12:39:00,1.85282,1.85284,1.85268,1.85284,20000000.0
2008-02-28 12:40:00,1.85311,1.85327,1.85304,1.85325,16000000.0
2008-02-28 12:41:00,1.85327,1.85333,1.85268,1.85268,10000000.0
2008-02-28 12:42:00,1.85275,1.85278,1.8527,1.85274,26000000.0
2008-02-28 12:43:00,1.85282,1.85297,1.85282,1.85297,9000000.0
2008-02-28 12:44:00,1.85321,1.85328,1.85319,1.85319,21000000.0
2008-02-28 12:45:00,1.8531,1.85323,1.85298,1.85302,30000000.0
2008-02-28 12:46:00,1.85308,1.85308,1.8527,1.8527,41000000.0
2008-02-28 12:47:00,1.85273,1.85375,1.85273,1.85375,26000000.0
2008-02-28 12:48:00,1.85311,1.85333,1.8531,1.85322,27000000.0
2008-02-28 12:49:00,1.85286,1.85313,1.85286,1.8529,36000000.0
2008-02-28 12:50:00,1.85299,1.85319,1.85299,1.85318,34000000.0
2008-02-28 12:51:00,1.85323,1.85362,1.85323,1.85362,25000000.0
2008-02-28 12:52:00,1.85372,1.85391,1.85367,1.85391,26000000.0
2008-02-28 12:53:00,1.85381,1.85381,1.85326,1.85326,16000000.0
2008-02-28 12:54:00,1.85297,1.85297,1.85248,1.85248,28000000.0
2008-02-28 12:55:00,1.85276,1.85284,1.85255,1.85277,29000000.0
2008-02-28 12:56:00,1.85286,1.85312,1.85281,1.85292,30000000.0
2008-02-28 12:57:00,1.85268,1.85307,1.85268,1.85296,26000000.0
2008-02-28 12:58:00,1.85334,1.85368,1.85334,1.85368,14000000.0
2008-02-28 12:59:00,1.85383,1.85383,1.85302,1.85302,32000000.0
2008-02-28 13:00:00,1.853,1.85328,1.853,1.85328,20000000.0
2008-02-28 13:01:00,1.85333,1.85334,1.853,1.85319,31000000.0
2008-02-28 13:02:00,1.85333,1.85333,1.85321,1.85321,12000000.0
2008-02-28 13:03:00,1.85318,1.85333,1.85309,1.85309,21000000.0
2008-02-28 13:04:00,1.85319,1.85365,1.85319,1.85365,7000000.0
2008-02-28 13:05:00,1.85358,1.85408,1.85358,1.85408,17000000.0
2008-02-28 13:06:00,1.85438,1.85473,1.85435,1.85473,22000000.0
2008-02-28 13:07:00,1.85486,1.85513,1.85479,1.85513,17000000.0
2008-02-28 13:08:00,1.85543,1.85543,1.85526,1.85537,37000000.0
2008-02-28 13:09:00,1.85538,1.85556,1.85538,1.85556,33000000.0
2008-02-28 13:10:00,1.8557,1.85583,1.85516,1.85516,32000000.0
2008-02-28 13:11:00,1.85556,1.85596,1.85556,1.85596,21000000.0
2008-02-28 13:12:00,1.85569,1.85569,1.85481,1.85481,7000000.0
2008-02-28 13:13:00,1.85504,1.85565,1.85504,1.85545,11000000.0
2008-02-28 13:14:00,1.85548,1.85548,1.85524,1.85538,33000000.0
2008-02-28 13:15:00,1.8553,1.8558,1.8553,1.8558,25000000.0
2008-02-28 13:16:00,1.85598,1.85611,1.85585,1.85596,20000000.0
2008-02-28 13:17:00,1.8558,1.85609,1.8558,1.85596,19000000.0
2008-02-28 13:18:00,1.85605,1.85629,1.85605,1.85629,41000000.0
2008-02-28 13:19:00,1.85643,1.85644,1.85625,1.85625,36000000.0
2008-02-28 13:20:00,1.85626,1.85638,1.85626,1.85637,36000000.0
2008-02-28 13:21:00,1.85627,1.85635,1.85625,1.85635,54000000.0
2008-02-28 13:22:00,1.85641,1.85672,1.85641,1.85672,41000000.0
2008-02-28 13:23:00,1.85658,1.85703,1.85658,1.85691,11000000.0
2008-02-28 13:24:00,1.85711,1.85739,1.85675,1.85675,23000000.0
2008-02-28 13:25:00,1.857,1.8576,1.857,1.85713,25000000.0
2008-02-28 13:26:00,1.85692,1.85696,1.85639,1.85696,20000000.0
2008-02-28 13:27:00,1.85721,1.85721,1.85634,1.85653,32000000.0
2008-02-28 13:28:00,1.85641,1.85664,1.85641,1.85649,26000000.0
2008-02-28 13:29:00,1.85683,1.85694,1.85673,1.85673,25000000.0
2008-02-28 13:30:00,1.85686,1.85686,1.8566,1.85674,16000000.0
2008-02-28 13:31:00,1.85685,1.85712,1.85678,1.85708,21000000.0
2008-02-28 13:32:00,1.85695,1.85711,1.85672,1.85672,28000000.0
2008-02-28 13:33:00,1.85673,1.85675,1.85626,1.85626,18000000.0
2008-02-28 13:34:00,1.85602,1.85612,1.85591,1.85599,35000000.0
2008-02-28 13:35:00,1.85624,1.85625,1.8559,1.85592,10000000.0
2008-02-28 13:36:00,1.85555,1.85577,1.85542,1.85567,40000000.0
2008-02-28 13:37:00,1.85563,1.85563,1.85491,1.85491,22000000.0
2008-02-28 13:38:00,1.85499,1.85499,1.85423,1.85423,39000000.0
2008-02-28 13:39:00,1.85434,1.85434,1.85416,1.85422,32000000.0
2008-02-28 13:40:00,1.85428,1.85464,1.85428,1.85464,35000000.0
2008-02-28 13:41:00,1.85472,1.85472,1.8546,1.85472,27000000.0
2008-02-28 13:42:00,1.85482,1.85531,1.85482,1.85531,32000000.0
2008-02-28 13:43:00,1.85534,1.85543,1.85507,1.85523,26000000.0
2008-02-28 13:44:00,1.85515,1.85532,1.8549,1.85515,25000000.0
2008-02-28 13:45:00,1.85504,1.85507,1.85504,1.85504,21000000.0
2008-02-28 13:46:00,1.85504,1.85504,1.85456,1.85456,13000000.0
2008-02-28 13:47:00,1.85447,1.8546,1.85428,1.8543,22000000.0
2008-02-28 13:48:00,1.85436,1.85463,1.85436,1.85463,21000000.0
2008-02-28 13:49:00,1.85497,1.85497,1.85466,1.85467,24000000.0
2008-02-28 13:50:00,1.85451,1.8546,1.85413,1.8546,27000000.0
2008-02-28 13:51:00,1.8548,1.85509,1.8546,1.8546,27000000.0
2008-02-28 13:52:00,1.85483,1.855,1.85471,1.85474,31000000.0
2008-02-28 13:53:00,1.85441,1.85441,1.85414,1.85429,31000000.0
2008-02-28 13:54:00,1.85432,1.85458,1.85432,1.85457,28000000.0
2008-02-28 13:55:00,1.85461,1.85462,1.85412,1.85462,33000000.0
2008-02-28 13:56:00,1.85513,1.85513,1.85494,1.85501,23000000.0
2008-02-28 13:57:00,1.85491,1.85526,1.85487,1.85493,19000000.0
2008-02-28 13:58:00,1.85482,1.85501,1.85482,1.85492,30000000.0
2008-02-28 13:59:00,1.8544,1.85469,1.8544,1.85446,39000000.0
2008-02-28 14:00:00,1.85451,1.85474,1.85451,1.85469,30000000.0
2008-02-28 14:01:00,1.85484,1.85487,1.85464,1.85466,16000000.0
2008-02-28 14:02:00,1.85463,1.85463,1.85432,1.85452,34000000.0
2008-02-28 14:03:00,1.85436,1.85436,1.85398,1.85428,24000000.0
2008-02-28 14:04:00,1.85463,1.85486,1.85463,1.85486,20000000.0
2008-02-28 14:05:00,1.85468,1.85505,1.85468,1.8549,31000000.0
2008-02-28 14:06:00,1.85489,1.85501,1.85487,1.85487,28000000.0
2008-02-28 14:07:00,1.85481,1.85496,1.8547,1.85486,32000000.0
2008-02-28 14:08:00,1.85507,1.85566,1.85507,1.85566,22000000.0
2008-02-28 14:09:00,1.8559,1.85596,1.85577,1.85577,15000000.0
2008-02-28 14:10:00,1.85604,1.85643,1.85604,1.85643,24000000.0
2008-02-28 14:11:00,1.8561,1.8561,1.85595,1.85599,22000000.0
2008-02-28 14:12:00,1.85598,1.85614,1.8559,1.85614,17000000.0
2008-02-28 14:13:00,1.85624,1.8569,1.85624,1.85687,19000000.0
2008-02-28 14:14:00,1.85698,1.85742,1.85698,1.85737,22000000.0
2008-02-28 14:15:00,1.85775,1.85785,1.85753,1.85785,26000000.0
2008-02-28 14:16:00,1.85786,1.85859,1.85786,1.85859,10000000.0
2008-02-28 14:17:00,1.85879,1.85879,1.85856,1.85859,8000000.0
2008-02-28 14:18:00,1.85856,1.85856,1.85838,1.85848,13000000.0
2008-02-28 14:19:00,1.85879,1.85882,1.8585,1.85878,29000000.0
2008-02-28 14:20:00,1.8589,1.8589,1.85819,1.85861,15000000.0
2008-02-28 14:21:00,1.85823,1.85823,1.85783,1.85804,18000000.0
2008-02-28 14:22:00,1.85763,1.85769,1.85762,1.85769,10000000.0
2008-02-28 14:23:00,1.85761,1.85769,1.85758,1.85769,24000000.0
2008-02-28 14:24:00,1.8578,1.85797,1.8578,1.85789,17000000.0
2008-02-28 14:25:00,1.85792,1.85794,1.85771,1.85794,31000000.0
2008-02-28 14:26:00,1.8581,1.85812,1.85808,1.85809,14000000.0
2008-02-28 14:27:00,1.85785,1.85785,1.85751,1.85751,14000000.0
2008-02-28 14:28:00,1.85677,1.85677,1.8564,1.85655,9000000.0
2008-02-28 14:29:00,1.85675,1.85683,1.85622,1.85622,7000000.0
2008-02-28 14:30:00,1.85607,1.85607,1.85583,1.85583,17000000.0
2008-02-28 14:31:00,1.85531,1.85546,1.85521,1.85546,21000000.0
2008-02-28 14:32:00,1.85531,1.85673,1.85531,1.85673,8000000.0
2008-02-28 14:33:00,1.85674,1.85674,1.85594,1.85594,10000000.0
2008-02-28 14:34:00,1.85616,1.85632,1.85616,1.85616,11000000.0
2008-02-28 14:35:00,1.85649,1.85748,1.85649,1.85748,7000000.0
2008-02-28 14:36:00,1.85769,1.85852,1.85763,1.85852,8000000.0
2008-02-28 14:37:00,1.85944,1.8608,1.85944,1.85996,11000000.0
2008-02-28 14:38:00,1.85941,1.8612,1.85928,1.8612,7000000.0
2008-02-28 14:39:00,1.86106,1.86124,1.86087,1.86124,8000000.0
2008-02-28 14:40:00,1.86099,1.86099,1.86056,1.86073,8000000.0
2008-02-28 14:41:00,1.86101,1.86126,1.86101,1.86101,10000000.0
2008-02-28 14:42:00,1.86095,1.86119,1.86095,1.86095,9000000.0
2008-02-28 14:43:00,1.86075,1.8609,1.86063,1.86063,8000000.0
2008-02-28 14:44:00,1.86045,1.86045,1.86006,1.86012,8000000.0
2008-02-28 14:45:00,1.85986,1.85997,1.85976,1.85987,7000000.0
2008-02-28 14:46:00,1.85994,1.86015,1.85993,1.86001,9000000.0
2008-02-28 14:47:00,1.86014,1.86029,1.85986,1.8602,8000000.0
2008-02-28 14:48:00,1.86043,1.8607,1.86034,1.86059,8000000.0
2008-02-28 14:49:00,1.8603,1.86033,1.86013,1.86013,9000000.0
2008-02-28 14:50:00,1.86038,1.86055,1.86015,1.8602,7000000.0
2008-02-28 14:51:00,1.85966,1.85974,1.85931,1.85931,10000000.0
2008-02-28 14:52:00,1.85927,1.85945,1.85927,1.85943,7000000.0
2008-02-28 14:53:00,1.8594,1.8594,1.85909,1.85928,7000000.0
2008-02-28 14:54:00,1.85918,1.85918,1.85893,1.85908,8000000.0
2008-02-28 14:55:00,1.85916,1.85916,1.85898,1.85898,7000000.0
2008-02-28 14:56:00,1.85922,1.85922,1.85863,1.85865,8000000.0
2008-02-28 14:57:00,1.85884,1.85885,1.85847,1.85848,7000000.0
2008-02-28 14:58:00,1.85829,1.85954,1.85829,1.85954,8000000.0
2008-02-28 14:59:00,1.85984,1.85984,1.85947,1.85947,8000000.0
2008-02-28 15:00:00,1.85953,1.85953,1.85922,1.85922,7000000.0
2008-02-28 15:01:00,1.85907,1.85924,1.85907,1.85924,8000000.0
2008-02-28 15:02:00,1.85915,1.85923,1.85908,1.85919,7000000.0
2008-02-28 15:03:00,1.85933,1.85941,1.85905,1.85941,7000000.0
2008-02-28 15:04:00,1.85951,1.86011,1.85951,1.86,8000000.0
2008-02-28 15:05:00,1.85966,1.8597,1.85937,1.85942,7000000.0
2008-02-28 15:06:00,1.85931,1.85931,1.85887,1.85892,8000000.0
2008-02-28 15:07:00,1.85891,1.85923,1.85866,1.85923,11000000.0
2008-02-28 15:08:00,1.85924,1.85943,1.85915,1.85915,8000000.0
2008-02-28 15:09:00,1.85899,1.85963,1.85879,1.85963,7000000.0
2008-02-28 15:10:00,1.85953,1.85953,1.85933,1.8594,7000000.0
2008-02-28 15:11:00,1.85919,1.85937,1.85913,1.8593,11000000.0
2008-02-28 15:12:00,1.8595,1.85986,1.8595,1.85969,10000000.0
2008-02-28 15:13:00,1.85927,1.85975,1.85927,1.8597,9000000.0
2008-02-28 15:14:00,1.85994,1.85995,1.85949,1.85973,10000000.0
2008-02-28 15:15:00,1.85968,1.85984,1.85968,1.85984,8000000.0
2008-02-28 15:16:00,1.8597,1.86021,1.8597,1.85979,9000000.0
2008-02-28 15:17:00,1.86018,1.86069,1.86018,1.86069,9000000.0
2008-02-28 15:18:00,1.8603,1.8606,1.86019,1.8606,8000000.0
2008-02-28 15:19:00,1.86053,1.86161,1.8604,1.86161,7000000.0
2008-02-28 15:20:00,1.86154,1.86154,1.86095,1.86095,9000000.0
2008-02-28 15:21:00,1.86094,1.86094,1.86066,1.86075,8000000.0
2008-02-28 15:22:00,1.86079,1.86105,1.86079,1.86088,9000000.0
2008-02-28 15:23:00,1.86074,1.86087,1.86074,1.86081,8000000.0
2008-02-28 15:24:00,1.86082,1.86082,1.86076,1.86082,8000000.0
2008-02-28 15:25:00,1.86081,1.86088,1.86057,1.86057,7000000.0
2008-02-28 15:26:00,1.86058,1.86131,1.86058,1.86131,7000000.0
2008-02-28 15:27:00,1.86113,1.86142,1.86113,1.86129,7000000.0
2008-02-28 15:28:00,1.86142,1.86142,1.86098,1.86106,11000000.0
2008-02-28 15:29:00,1.86094,1.86094,1.85978,1.85978,7000000.0
2008-02-28 15:30:00,1.86004,1.86151,1.86004,1.86105,9000000.0
2008-02-28 15:31:00,1.86029,1.86069,1.8601,1.86025,9000000.0
2008-02-28 15:32:00,1.86032,1.86041,1.85976,1.85976,10000000.0
2008-02-28 15:33:00,1.86015,1.86015,1.85973,1.85998,8000000.0
2008-02-28 15:34:00,1.85981,1.86017,1.8595,1.86017,9000000.0
2008-02-28 15:35:00,1.86037,1.86037,1.86015,1.86015,7000000.0
2008-02-28 15:36:00,1.86009,1.86131,1.86009,1.86131,7000000.0
2008-02-28 15:37:00,1.86096,1.86098,1.86039,1.86074,8000000.0
2008-02-28 15:38:00,1.85888,1.86111,1.85888,1.86076,7000000.0
2008-02-28 15:39:00,1.86082,1.86089,1.8607,1.86088,10000000.0
2008-02-28 15:40:00,1.86062,1.86071,1.86047,1.86047,9000000.0
2008-02-28 15:41:00,1.86067,1.86078,1.86058,1.86067,11000000.0
2008-02-28 15:42:00,1.86075,1.86075,1.86054,1.86062,8000000.0
2008-02-28 15:43:00,1.86046,1.86047,1.86021,1.86043,8000000.0
2008-02-28 15:44:00,1.86048,1.86065,1.86036,1.86048,8000000.0
2008-02-28 15:45:00,1.86062,1.86062,1.86039,1.86039,8000000.0
2008-02-28 15:46:00,1.86047,1.86103,1.86038,1.86097,10000000.0
2008-02-28 15:47:00,1.86086,1.86101,1.86071,1.86085,7000000.0
2008-02-28 15:48:00,1.86112,1.86114,1.86079,1.86084,7000000.0
2008-02-28 15:49:00,1.8609,1.86161,1.8609,1.86161,8000000.0
2008-02-28 15:50:00,1.86189,1.86189,1.86128,1.86188,8000000.0
2008-02-28 15:51:00,1.86209,1.86242,1.86209,1.86215,9000000.0
2008-02-28 15:52:00,1.86189,1.86189,1.86111,1.86119,7000000.0
2008-02-28 15:53:00,1.86085,1.86162,1.86085,1.86162,7000000.0
2008-02-28 15:54:00,1.86148,1.86158,1.86131,1.86158,11000000.0
2008-02-28 15:55:00,1.86193,1.86201,1.86179,1.86187,9000000.0
2008-02-28 15:56:00,1.86191,1.86204,1.86186,1.86196,7000000.0
2008-02-28 15:57:00,1.86205,1.86212,1.86189,1.86206,10000000.0
2008-02-28 15:58:00,1.86201,1.86213,1.86188,1.86209,10000000.0
2008-02-28 15:59:00,1.8623,1.86247,1.8623,1.86236,7000000.0
2008-02-28 16:00:00,1.86254,1.86257,1.86236,1.86254,7000000.0
2008-02-28 16:01:00,1.86253,1.86253,1.86237,1.8624,9000000.0
2008-02-28 16:02:00,1.86248,1.86269,1.8622,1.8622,8000000.0
2008-02-28 16:03:00,1.86199,1.862,1.86183,1.86195,11000000.0
2008-02-28 16:04:00,1.86227,1.86254,1.86214,1.86254,8000000.0
2008-02-28 16:05:00,1.86259,1.86266,1.86242,1.86246,9000000.0
2008-02-28 16:06:00,1.86251,1.86297,1.86251,1.86297,10000000.0
2008-02-28 16:07:00,1.86293,1.86314,1.86276,1.86276,10000000.0
2008-02-28 16:08:00,1.86212,1.86212,1.86121,1.86121,8000000.0
2008-02-28 16:09:00,1.86075,1.86075,1.8602,1.8602,7000000.0
2008-02-28 16:10:00,1.85991,1.86004,1.85974,1.85994,7000000.0
2008-02-28 16:11:00,1.85972,1.86027,1.85972,1.86027,10000000.0
2008-02-28 16:12:00,1.8603,1.86038,1.86022,1.86022,9000000.0
2008-02-28 16:13:00,1.8606,1.86075,1.86058,1.86058,7000000.0
2008-02-28 16:14:00,1.86059,1.86059,1.86036,1.86036,11000000.0
2008-02-28 16:15:00,1.86041,1.86041,1.86013,1.8603,7000000.0
2008-02-28 16:16:00,1.86022,1.86026,1.86015,1.86017,7000000.0
2008-02-28 16:17:00,1.86087,1.86123,1.86087,1.86106,11000000.0
2008-02-28 16:18:00,1.86035,1.86035,1.85982,1.86027,11000000.0
2008-02-28 16:19:00,1.86024,1.86063,1.85996,1.86063,11000000.0
2008-02-28 16:20:00,1.8612,1.8612,1.86088,1.86088,9000000.0
2008-02-28 16:21:00,1.861,1.861,1.86046,1.86054,9000000.0
2008-02-28 16:22:00,1.86057,1.86066,1.85992,1.86014,8000000.0
2008-02-28 16:23:00,1.86019,1.86019,1.8598,1.86016,8000000.0
2008-02-28 16:24:00,1.86034,1.86038,1.85981,1.86038,10000000.0
2008-02-28 16:25:00,1.86078,1.86078,1.86048,1.86049,7000000.0
2008-02-28 16:26:00,1.86034,1.86068,1.86034,1.86068,7000000.0
2008-02-28 16:27:00,1.86089,1.86118,1.86089,1.86116,11000000.0
2008-02-28 16:28:00,1.8609,1.86094,1.86031,1.86031,11000000.0
2008-02-28 16:29:00,1.86042,1.86042,1.86013,1.86013,7000000.0
2008-02-28 16:30:00,1.86005,1.8603,1.85973,1.8603,8000000.0
2008-02-28 16:31:00,1.86057,1.86057,1.8604,1.8604,7000000.0
2008-02-28 16:32:00,1.86039,1.86039,1.85957,1.85957,8000000.0
2008-02-28 16:33:00,1.85939,1.85954,1.85938,1.85954,11000000.0
2008-02-28 16:34:00,1.8599,1.86009,1.85985,1.86009,8000000.0
2008-02-28 16:35:00,1.8602,1.8602,1.86002,1.8602,7000000.0
2008-02-28 16:36:00,1.86031,1.86031,1.86001,1.86019,8000000.0
2008-02-28 16:37:00,1.86022,1.86109,1.86022,1.86109,8000000.0
2008-02-28 16:38:00,1.86096,1.86099,1.86069,1.86073,7000000.0
2008-02-28 16:39:00,1.86061,1.86083,1.86061,1.86078,8000000.0
2008-02-28 16:40:00,1.86154,1.86168,1.86144,1.86168,11000000.0
2008-02-28 16:41:00,1.86181,1.86186,1.86148,1.86186,10000000.0
2008-02-28 16:42:00,1.86203,1.86203,1.86169,1.86193,7000000.0
2008-02-28 16:43:00,1.86209,1.86221,1.86198,1.8622,7000000.0
2008-02-28 16:44:00,1.8622,1.86259,1.8622,1.86259,7000000.0
2008-02-28 16:45:00,1.86251,1.86251,1.86232,1.86232,11000000.0
2008-02-28 16:46:00,1.86217,1.86229,1.86178,1.86207,11000000.0
2008-02-28 16:47:00,1.86174,1.8621,1.86174,1.8621,7000000.0
2008-02-28 16:48:00,1.86217,1.86221,1.86205,1.86212,10000000.0
2008-02-28 16:49:00,1.86214,1.86224,1.86176,1.86224,8000000.0
2008-02-28 16:50:00,1.862,1.862,1.8616,1.86163,8000000.0
2008-02-28 16:51:00,1.86186,1.86216,1.86173,1.86216,9000000.0
2008-02-28 16:52:00,1.86237,1.86266,1.86225,1.86225,7000000.0
2008-02-28 16:53:00,1.86214,1.86226,1.86206,1.86215,8000000.0
2008-02-28 16:54:00,1.86187,1.86201,1.86187,1.86189,7000000.0
2008-02-28 16:55:00,1.86185,1.8624,1.86185,1.86209,11000000.0
2008-02-28 16:56:00,1.86169,1.86169,1.85965,1.85965,11000000.0
2008-02-28 16:57:00,1.85917,1.85943,1.85906,1.85937,7000000.0
2008-02-28 16:58:00,1.86007,1.86007,1.85937,1.85937,8000000.0
2008-02-28 16:59:00,1.85818,1.85965,1.85818,1.8594,7000000.0
2008-02-28 17:00:00,1.85958,1.85971,1.85927,1.85927,11000000.0
2008-02-28 17:01:00,1.85949,1.85974,1.85939,1.85974,7000000.0
2008-02-28 17:02:00,1.85985,1.85985,1.85937,1.85945,8000000.0
2008-02-28 17:03:00,1.85893,1.85893,1.85692,1.8586,7000000.0
2008-02-28 17:04:00,1.85876,1.85885,1.85875,1.85875,7000000.0
2008-02-28 17:05:00,1.85893,1.85902,1.85886,1.85896,10000000.0
2008-02-28 17:06:00,1.85887,1.85898,1.85882,1.85882,9000000.0
2008-02-28 17:07:00,1.85892,1.85915,1.8587,1.85876,8000000.0
2008-02-28 17:08:00,1.8585,1.8585,1.85797,1.85821,9000000.0
2008-02-28 17:09:00,1.8582,1.85827,1.85808,1.85815,8000000.0
2008-02-28 17:10:00,1.85816,1.85841,1.85809,1.85809,9000000.0
2008-02-28 17:11:00,1.85792,1.85799,1.8579,1.85792,8000000.0
2008-02-28 17:12:00,1.85784,1.85816,1.85778,1.85816,7000000.0
2008-02-28 17:13:00,1.8579,1.8579,1.85724,1.85724,8000000.0
2008-02-28 17:14:00,1.85718,1.85733,1.85716,1.85722,8000000.0
2008-02-28 17:15:00,1.8574,1.85761,1.85722,1.85726,7000000.0
2008-02-28 17:16:00,1.85752,1.85752,1.85681,1.85681,10000000.0
2008-02-28 17:17:00,1.85685,1.8578,1.85685,1.8578,7000000.0
2008-02-28 17:18:00,1.85831,1.85831,1.85799,1.85799,9000000.0
2008-02-28 17:19:00,1.85837,1.85921,1.85837,1.85921,7000000.0
2008-02-28 17:20:00,1.85935,1.85974,1.85935,1.85971,8000000.0
2008-02-28 17:21:00,1.85932,1.8597,1.85932,1.85956,10000000.0
2008-02-28 17:22:00,1.85972,1.85986,1.85972,1.85986,8000000.0
2008-02-28 17:23:00,1.86014,1.86025,1.8599,1.86024,8000000.0
2008-02-28 17:24:00,1.86037,1.86104,1.86037,1.86104,7000000.0
2008-02-28 17:25:00,1.8613,1.86193,1.8613,1.86193,7000000.0
2008-02-28 17:26:00,1.86202,1.86216,1.86184,1.86216,7000000.0
2008-02-28 17:27:00,1.86223,1.86223,1.86153,1.86157,9000000.0
2008-02-28 17:28:00,1.86175,1.86206,1.86175,1.86205,7000000.0
2008-02-28 17:29:00,1.86196,1.86196,1.86115,1.86115,8000000.0
2008-02-28 17:30:00,1.86072,1.86072,1.86,1.86013,8000000.0
2008-02-28 17:31:00,1.86044,1.86064,1.86023,1.86023,9000000.0
2008-02-28 17:32:00,1.86038,1.86038,1.85998,1.86019,8000000.0
2008-02-28 17:33:00,1.86025,1.86025,1.85969,1.85979,11000000.0
2008-02-28 17:34:00,1.85915,1.85918,1.85874,1.85874,9000000.0
2008-02-28 17:35:00,1.85912,1.85917,1.85897,1.85917,7000000.0
2008-02-28 17:36:00,1.85896,1.85913,1.85885,1.85906,7000000.0
2008-02-28 17:37:00,1.85895,1.85895,1.85868,1.85883,7000000.0
2008-02-28 17:38:00,1.85901,1.8592,1.85901,1.85912,8000000.0
2008-02-28 17:39:00,1.85924,1.85924,1.85895,1.85895,7000000.0
2008-02-28 17:40:00,1.85892,1.85937,1.85892,1.85937,9000000.0
2008-02-28 17:41:00,1.85968,1.86021,1.85968,1.86021,8000000.0
2008-02-28 17:42:00,1.86037,1.86037,1.86004,1.86004,11000000.0
2008-02-28 17:43:00,1.85983,1.85991,1.8598,1.85991,7000000.0
2008-02-28 17:44:00,1.85998,1.86009,1.8598,1.85995,10000000.0
2008-02-28 17:45:00,1.85991,1.85991,1.85955,1.85967,7000000.0
2008-02-28 17:46:00,1.86016,1.8616,1.86016,1.8616,8000000.0
2008-02-28 17:47:00,1.86171,1.8619,1.86138,1.86138,8000000.0
2008-02-28 17:48:00,1.86131,1.86136,1.86114,1.86122,7000000.0
2008-02-28 17:49:00,1.86086,1.86105,1.86086,1.86099,7000000.0
2008-02-28 17:50:00,1.86135,1.86176,1.86135,1.86141,7000000.0
2008-02-28 17:51:00,1.86176,1.86205,1.86176,1.86204,7000000.0
2008-02-28 17:52:00,1.86217,1.86217,1.86184,1.86192,7000000.0
2008-02-28 17:53:00,1.86084,1.861,1.8607,1.861,7000000.0
2008-02-28 17:54:00,1.86052,1.86069,1.85965,1.85965,11000000.0
2008-02-28 17:55:00,1.8599,1.86051,1.85987,1.85987,7000000.0
2008-02-28 17:56:00,1.85973,1.85994,1.85951,1.85951,7000000.0
2008-02-28 17:57:00,1.85945,1.85963,1.85945,1.8595,10000000.0
2008-02-28 17:58:00,1.85954,1.86074,1.85909,1.86074,10000000.0
2008-02-28 17:59:00,1.86051,1.86051,1.85986,1.85994,10000000.0
2008-02-28 18:00:00,1.86028,1.86211,1.86028,1.86211,10000000.0
2008-02-28 18:01:00,1.86267,1.86267,1.86214,1.8624,8000000.0
2008-02-28 18:02:00,1.86222,1.86222,1.86096,1.8614,8000000.0
2008-02-28 18:03:00,1.86177,1.86241,1.86177,1.86193,10000000.0
2008-02-28 18:04:00,1.86221,1.86239,1.86209,1.86239,8000000.0
2008-02-28 18:05:00,1.86202,1.86242,1.86195,1.86195,10000000.0
2008-02-28 18:06:00,1.86181,1.86206,1.86167,1.86167,10000000.0
2008-02-28 18:07:00,1.86154,1.86156,1.8613,1.86144,8000000.0
2008-02-28 18:08:00,1.86155,1.86165,1.86142,1.86153,8000000.0
2008-02-28 18:09:00,1.86131,1.86131,1.86102,1.86111,8000000.0
2008-02-28 18:10:00,1.86135,1.86152,1.86133,1.86147,11000000.0
2008-02-28 18:11:00,1.86211,1.86216,1.86179,1.86216,7000000.0
2008-02-28 18:12:00,1.86245,1.86247,1.86194,1.86194,9000000.0
2008-02-28 18:13:00,1.86189,1.86209,1.86172,1.86195,11000000.0
2008-02-28 18:14:00,1.86176,1.86182,1.86133,1.86133,7000000.0
2008-02-28 18:15:00,1.86081,1.8611,1.86056,1.8611,8000000.0
2008-02-28 18:16:00,1.86116,1.86133,1.86093,1.86093,11000000.0
2008-02-28 18:17:00,1.86079,1.86125,1.8607,1.86073,10000000.0
2008-02-28 18:18:00,1.86091,1.86149,1.86076,1.86144,8000000.0
2008-02-28 18:19:00,1.86087,1.86111,1.86041,1.86111,9000000.0
2008-02-28 18:20:00,1.86163,1.86164,1.86154,1.86156,7000000.0
2008-02-28 18:21:00,1.8618,1.86208,1.86017,1.86199,11000000.0
2008-02-28 18:22:00,1.86223,1.86256,1.86217,1.86224,11000000.0
2008-02-28 18:23:00,1.86208,1.86208,1.86188,1.8619,8000000.0
2008-02-28 18:24:00,1.86203,1.86203,1.86185,1.8619,10000000.0
2008-02-28 18:25:00,1.86202,1.86267,1.86202,1.86267,7000000.0
2008-02-28 18:26:00,1.8625,1.86259,1.86232,1.86255,8000000.0
2008-02-28 18:27:00,1.86262,1.86289,1.86257,1.86289,7000000.0
2008-02-28 18:28:00,1.86288,1.86304,1.86276,1.86283,7000000.0
2008-02-28 18:29:00,1.86305,1.86312,1.86285,1.86312,7000000.0
2008-02-28 18:30:00,1.86328,1.86333,1.86316,1.86333,8000000.0
2008-02-28 18:31:00,1.86334,1.86335,1.86278,1.86278,9000000.0
2008-02-28 18:32:00,1.86246,1.86246,1.86201,1.86201,11000000.0
2008-02-28 18:33:00,1.86206,1.86206,1.86183,1.86192,11000000.0
2008-02-28 18:34:00,1.86188,1.86232,1.86188,1.86232,7000000.0
2008-02-28 18:35:00,1.86244,1.86249,1.86232,1.86247,8000000.0
2008-02-28 18:36:00,1.86303,1.86346,1.86303,1.86318,7000000.0
2008-02-28 18:37:00,1.86326,1.8634,1.86316,1.86316,8000000.0
2008-02-28 18:38:00,1.86299,1.86299,1.86248,1.86256,8000000.0
2008-02-28 18:39:00,1.86251,1.86268,1.86237,1.86237,7000000.0
2008-02-28 18:40:00,1.86226,1.86232,1.86216,1.86221,7000000.0
2008-02-28 18:41:00,1.86215,1.86225,1.86202,1.86225,8000000.0
2008-02-28 18:42:00,1.86234,1.86239,1.8621,1.86217,11000000.0
2008-02-28 18:43:00,1.8622,1.86232,1.86197,1.86232,8000000.0
2008-02-28 18:44:00,1.86226,1.86236,1.86226,1.86227,7000000.0
2008-02-28 18:45:00,1.86222,1.86224,1.86201,1.86222,11000000.0
2008-02-28 18:46:00,1.86217,1.86229,1.86208,1.86219,9000000.0
2008-02-28 18:47:00,1.8621,1.8621,1.86179,1.86179,8000000.0
2008-02-28 18:48:00,1.86211,1.86211,1.86174,1.86176,9000000.0
2008-02-28 18:49:00,1.86166,1.86166,1.86138,1.86139,7000000.0
2008-02-28 18:50:00,1.86153,1.86173,1.86143,1.86173,11000000.0
2008-02-28 18:51:00,1.86209,1.86218,1.86198,1.86212,7000000.0
2008-02-28 18:52:00,1.86211,1.86237,1.86211,1.86237,8000000.0
2008-02-28 18:53:00,1.86199,1.86224,1.86199,1.86205,11000000.0
2008-02-28 18:54:00,1.86211,1.8624,1.86211,1.86225,7000000.0
2008-02-28 18:55:00,1.86233,1.86233,1.86222,1.86224,7000000.0
2008-02-28 18:56:00,1.86198,1.86216,1.86198,1.86204,7000000.0
2008-02-28 18:57:00,1.86227,1.86227,1.86213,1.86213,10000000.0
2008-02-28 18:58:00,1.8621,1.8621,1.86174,1.86174,9000000.0
2008-02-28 18:59:00,1.8618,1.86215,1.86172,1.86215,8000000.0
2008-02-28 19:00:00,1.86224,1.86245,1.86218,1.86245,7000000.0
2008-02-28 19:01:00,1.86258,1.86258,1.86234,1.86235,7000000.0
2008-02-28 19:02:00,1.86216,1.8622,1.86178,1.86178,8000000.0
2008-02-28 19:03:00,1.86161,1.86175,1.86161,1.86163,7000000.0
2008-02-28 19:04:00,1.86175,1.86217,1.86167,1.86217,8000000.0
2008-02-28 19:05:00,1.86241,1.86279,1.86237,1.86279,8000000.0
2008-02-28 19:06:00,1.86305,1.86355,1.86285,1.86355,8000000.0
2008-02-28 19:07:00,1.86368,1.86368,1.86259,1.86259,9000000.0
2008-02-28 19:08:00,1.86276,1.86354,1.86276,1.86354,8000000.0
2008-02-28 19:09:00,1.86335,1.86341,1.86328,1.8633,7000000.0
2008-02-28 19:10:00,1.86317,1.86326,1.86297,1.863,11000000.0
2008-02-28 19:11:00,1.86295,1.86299,1.86282,1.86289,10000000.0
2008-02-28 19:12:00,1.86306,1.86334,1.86306,1.86334,7000000.0
2008-02-28 19:13:00,1.86343,1.8638,1.86224,1.8634,8000000.0
2008-02-28 19:14:00,1.86277,1.86277,1.86257,1.86257,8000000.0
2008-02-28 19:15:00,1.86237,1.86283,1.86229,1.86278,10000000.0
2008-02-28 19:16:00,1.86253,1.86253,1.86203,1.86225,8000000.0
2008-02-28 19:17:00,1.86203,1.86203,1.86136,1.8618,10000000.0
2008-02-28 19:18:00,1.86228,1.86236,1.86132,1.86155,11000000.0
2008-02-28 19:19:00,1.86129,1.86139,1.86102,1.86128,8000000.0
2008-02-28 19:20:00,1.86127,1.86137,1.86109,1.86109,11000000.0
2008-02-28 19:21:00,1.86089,1.86089,1.86058,1.86058,10000000.0
2008-02-28 19:22:00,1.86057,1.8608,1.86041,1.8608,9000000.0
2008-02-28 19:23:00,1.86072,1.86082,1.86047,1.86082,8000000.0
2008-02-28 19:24:00,1.861,1.861,1.86053,1.86079,9000000.0
2008-02-28 19:25:00,1.8606,1.8606,1.86051,1.86053,9000000.0
2008-02-28 19:26:00,1.86054,1.86073,1.86054,1.86066,7000000.0
2008-02-28 19:27:00,1.8606,1.86065,1.8604,1.8604,8000000.0
2008-02-28 19:28:00,1.86067,1.86068,1.86058,1.86065,10000000.0
2008-02-28 19:29:00,1.86077,1.86091,1.86063,1.86063,7000000.0
2008-02-28 19:30:00,1.86052,1.86059,1.86037,1.86046,10000000.0
2008-02-28 19:31:00,1.86019,1.86057,1.86007,1.86057,7000000.0
2008-02-28 19:32:00,1.86053,1.86053,1.86006,1.86019,10000000.0
2008-02-28 19:33:00,1.86021,1.86051,1.86021,1.86022,7000000.0
2008-02-28 19:34:00,1.86016,1.8602,1.86006,1.86014,8000000.0
2008-02-28 19:35:00,1.86025,1.86033,1.86015,1.86033,7000000.0
2008-02-28 19:36:00,1.86068,1.86085,1.86038,1.8607,7000000.0
2008-02-28 19:37:00,1.86091,1.86091,1.86044,1.86056,8000000.0
2008-02-28 19:38:00,1.86052,1.86084,1.86045,1.86084,8000000.0
2008-02-28 19:39:00,1.86061,1.86063,1.86044,1.86054,8000000.0
2008-02-28 19:40:00,1.86046,1.86046,1.85977,1.85977,7000000.0
2008-02-28 19:41:00,1.86007,1.86007,1.85979,1.85993,9000000.0
2008-02-28 19:42:00,1.85995,1.86011,1.85993,1.86007,7000000.0
2008-02-28 19:43:00,1.86011,1.86014,1.85998,1.86006,11000000.0
2008-02-28 19:44:00,1.86013,1.86034,1.86013,1.86025,8000000.0
2008-02-28 19:45:00,1.86033,1.86033,1.86013,1.86021,9000000.0
2008-02-28 19:46:00,1.86027,1.86027,1.86008,1.86008,7000000.0
2008-02-28 19:47:00,1.8601,1.8601,1.85981,1.85994,9000000.0
2008-02-28 19:48:00,1.8604,1.86054,1.86038,1.86049,8000000.0
2008-02-28 19:49:00,1.86038,1.8604,1.86017,1.86023,7000000.0
2008-02-28 19:50:00,1.85987,1.86001,1.85982,1.86001,7000000.0
2008-02-28 19:51:00,1.86011,1.86011,1.85949,1.85949,7000000.0
2008-02-28 19:52:00,1.8591,1.85956,1.8591,1.85956,7000000.0
2008-02-28 19:53:00,1.85942,1.8595,1.85933,1.85938,7000000.0
2008-02-28 19:54:00,1.85938,1.85939,1.85923,1.85939,8000000.0
2008-02-28 19:55:00,1.85924,1.8594,1.85924,1.8593,8000000.0
2008-02-28 19:56:00,1.85948,1.85989,1.85939,1.85982,8000000.0
2008-02-28 19:57:00,1.86035,1.86096,1.86035,1.86096,7000000.0
2008-02-28 19:58:00,1.86111,1.86182,1.86103,1.86182,10000000.0
2008-02-28 19:59:00,1.86206,1.8635,1.86206,1.86343,8000000.0
2008-02-28 20:00:00,1.86285,1.86301,1.86259,1.86271,7000000.0
2008-02-28 20:01:00,1.86291,1.86291,1.86272,1.86281,7000000.0
2008-02-28 20:02:00,1.8625,1.86263,1.86226,1.86226,7000000.0
2008-02-28 20:03:00,1.8622,1.86226,1.86209,1.86216,9000000.0
2008-02-28 20:04:00,1.86188,1.86192,1.86155,1.86192,9000000.0
2008-02-28 20:05:00,1.86199,1.86221,1.86192,1.86219,9000000.0
2008-02-28 20:06:00,1.8623,1.86238,1.86211,1.86211,11000000.0
2008-02-28 20:07:00,1.86237,1.86275,1.86237,1.8626,10000000.0
2008-02-28 20:08:00,1.86285,1.86341,1.86285,1.86341,8000000.0
2008-02-28 20:09:00,1.86352,1.86352,1.86323,1.86329,7000000.0
2008-02-28 20:10:00,1.8627,1.8627,1.86244,1.86249,8000000.0
2008-02-28 20:11:00,1.86223,1.86223,1.86194,1.86207,8000000.0
2008-02-28 20:12:00,1.86211,1.86211,1.86197,1.86205,7000000.0
2008-02-28 20:13:00,1.86201,1.86202,1.86188,1.8619,10000000.0
2008-02-28 20:14:00,1.86208,1.86214,1.86204,1.86204,7000000.0
2008-02-28 20:15:00,1.86163,1.86163,1.86133,1.86133,7000000.0
2008-02-28 20:16:00,1.86112,1.8613,1.86112,1.8613,7000000.0
2008-02-28 20:17:00,1.8614,1.86152,1.86137,1.86146,11000000.0
2008-02-28 20:18:00,1.8616,1.862,1.8616,1.86184,9000000.0
2008-02-28 20:19:00,1.8618,1.86217,1.8618,1.86203,8000000.0
2008-02-28 20:20:00,1.86207,1.8623,1.86203,1.86222,7000000.0
2008-02-28 20:21:00,1.86233,1.86244,1.86216,1.86231,11000000.0
2008-02-28 20:22:00,1.86235,1.86249,1.86228,1.86228,7000000.0
2008-02-28 20:23:00,1.8623,1.8623,1.86217,1.86218,7000000.0
2008-02-28 20:24:00,1.862,1.86248,1.862,1.86248,8000000.0
2008-02-28 20:25:00,1.86254,1.86265,1.86241,1.86241,11000000.0
2008-02-28 20:26:00,1.86234,1.86238,1.86198,1.86198,8000000.0
2008-02-28 20:27:00,1.86154,1.86154,1.86133,1.86143,9000000.0
2008-02-28 20:28:00,1.86131,1.86144,1.8613,1.86132,7000000.0
2008-02-28 20:29:00,1.86136,1.86162,1.86136,1.86155,8000000.0
2008-02-28 20:30:00,1.86167,1.86198,1.86164,1.8617,8000000.0
2008-02-28 20:31:00,1.86176,1.86194,1.86161,1.86194,7000000.0
2008-02-28 20:32:00,1.86204,1.86204,1.86186,1.86195,7000000.0
2008-02-28 20:33:00,1.86181,1.86211,1.86164,1.86211,7000000.0
2008-02-28 20:34:00,1.86203,1.86222,1.86203,1.86211,8000000.0
2008-02-28 20:35:00,1.86198,1.86271,1.86198,1.86271,9000000.0
2008-02-28 20:36:00,1.8624,1.86259,1.8624,1.86248,7000000.0
2008-02-28 20:37:00,1.8623,1.86238,1.86218,1.86228,11000000.0
2008-02-28 20:38:00,1.86208,1.86218,1.86201,1.86209,10000000.0
2008-02-28 20:39:00,1.86209,1.86209,1.86177,1.86203,9000000.0
2008-02-28 20:40:00,1.86187,1.86197,1.8618,1.86194,8000000.0
2008-02-28 20:41:00,1.86189,1.86189,1.8616,1.86164,8000000.0
2008-02-28 20:42:00,1.86165,1.86178,1.86155,1.86155,11000000.0
2008-02-28 20:43:00,1.86145,1.86145,1.86113,1.86144,8000000.0
2008-02-28 20:44:00,1.86182,1.86209,1.86177,1.86209,10000000.0
2008-02-28 20:45:00,1.8624,1.86244,1.86236,1.86238,7000000.0
2008-02-28 20:46:00,1.86237,1.86249,1.86225,1.86225,8000000.0
2008-02-28 20:47:00,1.86231,1.86246,1.86231,1.8624,7000000.0
2008-02-28 20:48:00,1.86255,1.86311,1.86251,1.86311,10000000.0
2008-02-28 20:49:00,1.86326,1.86399,1.86326,1.86362,7000000.0
2008-02-28 20:50:00,1.86353,1.86353,1.86333,1.86337,8000000.0
2008-02-28 20:51:00,1.86347,1.86398,1.86347,1.86398,9000000.0
2008-02-28 20:52:00,1.86399,1.864,1.86384,1.86384,11000000.0
2008-02-28 20:53:00,1.8638,1.86389,1.86328,1.86328,11000000.0
2008-02-28 20:54:00,1.8636,1.8636,1.86336,1.86351,11000000.0
2008-02-28 20:55:00,1.86346,1.86346,1.86277,1.86277,8000000.0
2008-02-28 20:56:00,1.86246,1.86249,1.86218,1.86237,7000000.0
2008-02-28 20:57:00,1.86237,1.86261,1.86224,1.86261,9000000.0
2008-02-28 20:58:00,1.86257,1.86269,1.86243,1.86249,7000000.0
2008-02-28 20:59:00,1.86262,1.86267,1.86241,1.86241,7000000.0
2008-02-28 21:00:00,1.86253,1.86276,1.86253,1.86276,7000000.0
2008-02-28 21:01:00,1.86222,1.86222,1.86201,1.86214,7000000.0
2008-02-28 21:02:00,1.86208,1.8622,1.86208,1.86211,7000000.0
2008-02-28 21:03:00,1.86188,1.86188,1.8616,1.86176,8000000.0
2008-02-28 21:04:00,1.86215,1.86224,1.86189,1.86224,7000000.0
2008-02-28 21:05:00,1.86226,1.86253,1.86226,1.86253,7000000.0
2008-02-28 21:06:00,1.86245,1.86262,1.86237,1.86262,8000000.0
2008-02-28 21:07:00,1.86281,1.86301,1.8628,1.8629,8000000.0
2008-02-28 21:08:00,1.86239,1.86261,1.86209,1.86209,10000000.0
2008-02-28 21:09:00,1.86293,1.86293,1.86253,1.86253,10000000.0
2008-02-28 21:10:00,1.86253,1.86259,1.86244,1.86247,8000000.0
2008-02-28 21:11:00,1.86277,1.86315,1.86277,1.86306,7000000.0
2008-02-28 21:12:00,1.86312,1.86332,1.86312,1.86328,8000000.0
2008-02-28 21:13:00,1.86343,1.86343,1.86315,1.86332,10000000.0
2008-02-28 21:14:00,1.86322,1.86322,1.86303,1.86309,8000000.0
2008-02-28 21:15:00,1.86305,1.86305,1.8625,1.8625,8000000.0
2008-02-28 21:16:00,1.8624,1.86258,1.8624,1.86248,7000000.0
2008-02-28 21:17:00,1.86276,1.86283,1.86258,1.86283,11000000.0
2008-02-28 21:18:00,1.8626,1.8629,1.8626,1.8629,7000000.0
2008-02-28 21:19:00,1.86275,1.86282,1.86246,1.86268,9000000.0
2008-02-28 21:20:00,1.86243,1.86245,1.86224,1.86225,11000000.0
2008-02-28 21:21:00,1.86266,1.86293,1.86266,1.86293,10000000.0
2008-02-28 21:22:00,1.86307,1.86307,1.86283,1.86293,10000000.0
2008-02-28 21:23:00,1.8627,1.86277,1.86259,1.86267,7000000.0
2008-02-28 21:24:00,1.8625,1.8625,1.86189,1.86189,11000000.0
2008-02-28 21:25:00,1.86197,1.86197,1.86174,1.86174,7000000.0
2008-02-28 21:26:00,1.86178,1.86183,1.86173,1.86183,7000000.0
2008-02-28 21:27:00,1.86176,1.8618,1.86126,1.86129,7000000.0
2008-02-28 21:28:00,1.8613,1.86152,1.8612,1.86152,7000000.0
2008-02-28 21:29:00,1.86155,1.86157,1.86149,1.86154,8000000.0
2008-02-28 21:30:00,1.86158,1.8616,1.86148,1.86157,8000000.0
2008-02-28 21:31:00,1.86164,1.86211,1.86164,1.86211,8000000.0
2008-02-28 21:32:00,1.86222,1.86231,1.86211,1.86218,7000000.0
2008-02-28 21:33:00,1.86212,1.86223,1.86193,1.86204,11000000.0
2008-02-28 21:34:00,1.86204,1.86227,1.86204,1.86227,11000000.0
2008-02-28 21:35:00,1.86225,1.86228,1.86207,1.86207,11000000.0
2008-02-28 21:36:00,1.86218,1.86241,1.86218,1.86241,8000000.0
2008-02-28 21:37:00,1.86234,1.86234,1.86211,1.86226,8000000.0
2008-02-28 21:38:00,1.86217,1.86217,1.86192,1.862,8000000.0
2008-02-28 21:39:00,1.8619,1.8619,1.86164,1.86164,9000000.0
2008-02-28 21:40:00,1.86195,1.86237,1.86195,1.86228,7000000.0
2008-02-28 21:41:00,1.86239,1.86264,1.86228,1.86264,9000000.0
2008-02-28 21:42:00,1.8628,1.86303,1.86278,1.86297,7000000.0
2008-02-28 21:43:00,1.86303,1.86316,1.86278,1.86278,9000000.0
2008-02-28 21:44:00,1.86306,1.86345,1.86306,1.86345,8000000.0
2008-02-28 21:45:00,1.86329,1.8633,1.86292,1.86292,10000000.0
2008-02-28 21:46:00,1.8631,1.86348,1.8631,1.86345,8000000.0
2008-02-28 21:47:00,1.86341,1.86341,1.86296,1.86326,8000000.0
2008-02-28 21:48:00,1.86324,1.86324,1.86302,1.86304,8000000.0
2008-02-28 21:49:00,1.86288,1.86296,1.8628,1.86296,8000000.0
2008-02-28 21:50:00,1.8631,1.86314,1.86277,1.86277,8000000.0
2008-02-28 21:51:00,1.86259,1.86259,1.86239,1.86244,7000000.0
2008-02-28 21:52:00,1.86246,1.86247,1.86214,1.86214,7000000.0
2008-02-28 21:53:00,1.86215,1.86244,1.86207,1.86236,7000000.0
2008-02-28 21:54:00,1.86245,1.86279,1.86245,1.86276,7000000.0
2008-02-28 21:55:00,1.86289,1.86318,1.86265,1.86318,7000000.0
2008-02-28 21:56:00,1.8632,1.86355,1.8632,1.86355,8000000.0
2008-02-28 21:57:00,1.86366,1.86382,1.86351,1.86372,7000000.0
2008-02-28 21:58:00,1.86378,1.864,1.86372,1.86372,7000000.0
2008-02-28 21:59:00,1.86375,1.86382,1.86345,1.86365,8000000.0
2008-02-28 22:00:00,1.8639,1.86422,1.8639,1.86404,10000000.0
2008-02-28 22:01:00,1.86393,1.86393,1.86369,1.86382,9000000.0
2008-02-28 22:02:00,1.86393,1.86444,1.86393,1.86444,8000000.0
2008-02-28 22:03:00,1.86461,1.86461,1.8641,1.8641,7000000.0
2008-02-28 22:04:00,1.86404,1.8641,1.86397,1.8641,8000000.0
2008-02-28 22:05:00,1.86419,1.86445,1.864,1.86428,10000000.0
2008-02-28 22:06:00,1.86427,1.86448,1.86427,1.86447,7000000.0
2008-02-28 22:07:00,1.86448,1.86448,1.86416,1.86418,8000000.0
2008-02-28 22:08:00,1.86407,1.86407,1.86352,1.86379,8000000.0
2008-02-28 22:09:00,1.86423,1.86465,1.86423,1.86465,9000000.0
2008-02-28 22:10:00,1.86453,1.86453,1.86434,1.86434,8000000.0
2008-02-28 22:11:00,1.86432,1.86432,1.86393,1.86393,7000000.0
2008-02-28 22:12:00,1.86394,1.86416,1.86394,1.86414,8000000.0
2008-02-28 22:13:00,1.8641,1.8641,1.86396,1.86406,7000000.0
2008-02-28 22:14:00,1.86412,1.86412,1.8639,1.86396,11000000.0
2008-02-28 22:15:00,1.8641,1.8641,1.86365,1.86365,6000000.0
2008-02-28 22:16:00,1.86342,1.86365,1.8633,1.8633,9000000.0
2008-02-28 22:17:00,1.86365,1.86377,1.8636,1.86377,7000000.0
2008-02-28 22:18:00,1.86372,1.86372,1.86338,1.86343,8000000.0
2008-02-28 22:19:00,1.86313,1.86332,1.86301,1.86332,7000000.0
2008-02-28 22:20:00,1.86342,1.86355,1.86341,1.86355,7000000.0
2008-02-28 22:21:00,1.86363,1.86377,1.86363,1.86374,9000000.0
2008-02-28 22:22:00,1.86377,1.86377,1.86356,1.86361,7000000.0
2008-02-28 22:23:00,1.86344,1.86396,1.86338,1.86348,9000000.0
2008-02-28 22:24:00,1.86325,1.86384,1.86325,1.86384,7000000.0
2008-02-28 22:25:00,1.86393,1.86442,1.86393,1.86442,8000000.0
2008-02-28 22:26:00,1.86421,1.86442,1.86413,1.86426,9000000.0
2008-02-28 22:27:00,1.86415,1.86438,1.86415,1.86425,8000000.0
2008-02-28 22:28:00,1.86437,1.86445,1.86405,1.86445,8000000.0
2008-02-28 22:29:00,1.86453,1.86453,1.86415,1.86449,10000000.0
2008-02-28 22:30:00,1.86493,1.86493,1.86461,1.86471,7000000.0
2008-02-28 22:31:00,1.86468,1.86508,1.86466,1.86508,9000000.0
2008-02-28 22:32:00,1.86478,1.86478,1.86413,1.86413,8000000.0
2008-02-28 22:33:00,1.86395,1.86395,1.86349,1.86377,7000000.0
2008-02-28 22:34:00,1.86399,1.86422,1.86399,1.86421,7000000.0
2008-02-28 22:35:00,1.86418,1.86418,1.86364,1.86364,8000000.0
2008-02-28 22:36:00,1.8628,1.86373,1.8628,1.86373,10000000.0
2008-02-28 22:37:00,1.86378,1.86388,1.86378,1.86378,7000000.0
2008-02-28 22:38:00,1.8639,1.86398,1.86388,1.86391,8000000.0
2008-02-28 22:39:00,1.86395,1.86402,1.86393,1.86395,5000000.0
2008-02-28 22:40:00,1.86417,1.8643,1.86411,1.8643,7000000.0
2008-02-28 22:41:00,1.86432,1.86436,1.86416,1.86428,8000000.0
2008-02-28 22:42:00,1.86426,1.86426,1.86401,1.86411,8000000.0
2008-02-28 22:43:00,1.86395,1.86398,1.86352,1.86352,7000000.0
2008-02-28 22:44:00,1.86211,1.86262,1.86185,1.86262,6000000.0
2008-02-28 22:45:00,1.86253,1.86269,1.86246,1.86259,7000000.0
2008-02-28 22:46:00,1.86258,1.86279,1.86258,1.86279,8000000.0
2008-02-28 22:47:00,1.86281,1.86285,1.86272,1.86272,11000000.0
2008-02-28 22:48:00,1.8626,1.86304,1.86258,1.86299,8000000.0
2008-02-28 22:49:00,1.86308,1.86382,1.86308,1.86382,7000000.0
2008-02-28 22:50:00,1.86392,1.86392,1.86329,1.86336,7000000.0
2008-02-28 22:51:00,1.86335,1.86335,1.86203,1.86203,10000000.0
2008-02-28 22:52:00,1.86178,1.86334,1.86178,1.86334,8000000.0
2008-02-28 22:53:00,1.86341,1.86357,1.86337,1.86342,7000000.0
2008-02-28 22:54:00,1.86375,1.86375,1.86315,1.86315,8000000.0
2008-02-28 22:55:00,1.86305,1.86323,1.86302,1.86302,7000000.0
2008-02-28 22:56:00,1.86316,1.86316,1.86299,1.86306,7000000.0
2008-02-28 22:57:00,1.86316,1.86348,1.86316,1.86336,7000000.0
2008-02-28 22:58:00,1.86315,1.86328,1.86312,1.86328,7000000.0
2008-02-28 22:59:00,1.8633,1.86343,1.8633,1.86337,7000000.0
2008-02-28 23:00:00,1.86346,1.86346,1.86304,1.86324,8000000.0
2008-02-28 23:01:00,1.86321,1.86323,1.86312,1.86323,8000000.0
2008-02-28 23:02:00,1.86319,1.86329,1.86314,1.86318,8000000.0
2008-02-28 23:03:00,1.86341,1.86347,1.86336,1.86347,7000000.0
2008-02-28 23:04:00,1.86346,1.86363,1.86329,1.86363,8000000.0
2008-02-28 23:05:00,1.86357,1.86394,1.86357,1.86394,8000000.0
2008-02-28 23:06:00,1.86369,1.86408,1.86369,1.8639,9000000.0
2008-02-28 23:07:00,1.86419,1.86467,1.86404,1.86467,10000000.0
2008-02-28 23:08:00,1.86477,1.86489,1.86473,1.86484,7000000.0
2008-02-28 23:09:00,1.86479,1.86479,1.86449,1.86449,9000000.0
2008-02-28 23:10:00,1.86441,1.86464,1.8642,1.86464,11000000.0
2008-02-28 23:11:00,1.86446,1.86474,1.86446,1.86466,7000000.0
2008-02-28 23:12:00,1.86438,1.86458,1.86436,1.86458,7000000.0
2008-02-28 23:13:00,1.86461,1.86489,1.86461,1.86489,7000000.0
2008-02-28 23:14:00,1.86501,1.86512,1.86491,1.86507,11000000.0
2008-02-28 23:15:00,1.86498,1.86514,1.8649,1.86514,9000000.0
2008-02-28 23:16:00,1.86498,1.86523,1.86477,1.86522,11000000.0
2008-02-28 23:17:00,1.86532,1.86556,1.86532,1.86556,7000000.0
2008-02-28 23:18:00,1.86556,1.86556,1.86518,1.86518,8000000.0
2008-02-28 23:19:00,1.86498,1.86519,1.86498,1.86519,7000000.0
2008-02-28 23:20:00,1.86524,1.86532,1.86522,1.86527,9000000.0
2008-02-28 23:21:00,1.86535,1.8655,1.8653,1.86534,9000000.0
2008-02-28 23:22:00,1.86504,1.86539,1.86504,1.86539,5000000.0
2008-02-28 23:23:00,1.86545,1.86552,1.86545,1.86552,8000000.0
2008-02-28 23:24:00,1.86544,1.86556,1.86544,1.86556,7000000.0
2008-02-28 23:25:00,1.86561,1.86561,1.8655,1.86555,7000000.0
2008-02-28 23:26:00,1.86535,1.86545,1.86475,1.86475,8000000.0
2008-02-28 23:27:00,1.8644,1.86493,1.8644,1.86484,9000000.0
2008-02-28 23:28:00,1.86514,1.86526,1.86502,1.86502,10000000.0
2008-02-28 23:29:00,1.86507,1.86507,1.86456,1.86458,9000000.0
2008-02-28 23:30:00,1.86453,1.86458,1.86444,1.8645,8000000.0
2008-02-28 23:31:00,1.86455,1.86479,1.86455,1.86459,7000000.0
2008-02-28 23:32:00,1.86445,1.86454,1.86439,1.86454,8000000.0
2008-02-28 23:33:00,1.86455,1.86487,1.86455,1.86477,7000000.0
2008-02-28 23:34:00,1.86478,1.86494,1.86458,1.86463,11000000.0
2008-02-28 23:35:00,1.86444,1.86452,1.86439,1.86452,9000000.0
2008-02-28 23:36:00,1.86469,1.86469,1.8645,1.8645,7000000.0
2008-02-28 23:37:00,1.86441,1.86448,1.8642,1.86448,9000000.0
2008-02-28 23:38:00,1.8643,1.86452,1.8643,1.86445,8000000.0
2008-02-28 23:39:00,1.86454,1.86477,1.86438,1.86442,10000000.0
2008-02-28 23:40:00,1.8645,1.86459,1.86444,1.86459,7000000.0
2008-02-28 23:41:00,1.86463,1.86463,1.86447,1.86452,7000000.0
2008-02-28 23:42:00,1.86462,1.86484,1.86462,1.86472,8000000.0
2008-02-28 23:43:00,1.86468,1.86468,1.86417,1.86417,7000000.0
2008-02-28 23:44:00,1.86464,1.86533,1.86464,1.86533,7000000.0
2008-02-28 23:45:00,1.86552,1.86552,1.86492,1.86536,7000000.0
2008-02-28 23:46:00,1.86506,1.8652,1.86495,1.86495,8000000.0
2008-02-28 23:47:00,1.86473,1.865,1.86452,1.86478,8000000.0
2008-02-28 23:48:00,1.86524,1.86535,1.86517,1.86517,7000000.0
2008-02-28 23:49:00,1.86515,1.86515,1.86483,1.86494,10000000.0
2008-02-28 23:50:00,1.86561,1.86561,1.86488,1.8649,8000000.0
2008-02-28 23:51:00,1.86483,1.86499,1.86483,1.86488,7000000.0
2008-02-28 23:52:00,1.86484,1.86523,1.86484,1.86523,11000000.0
2008-02-28 23:53:00,1.86533,1.86533,1.86517,1.86528,8000000.0
2008-02-28 23:54:00,1.86357,1.86597,1.86357,1.86514,9000000.0
2008-02-28 23:55:00,1.86455,1.86485,1.86441,1.86441,8000000.0
2008-02-28 23:56:00,1.86419,1.8642,1.86354,1.86354,8000000.0
2008-02-28 23:57:00,1.86371,1.86398,1.86363,1.86398,8000000.0
2008-02-28 23:58:00,1.86389,1.86389,1.86349,1.86349,7000000.0
2008-02-28 23:59:00,1.86341,1.86341,1.86298,1.86308,10000000.0
2008-02-29 00:00:00,1.86253,1.86326,1.86253,1.86326,7000000.0
2008-02-29 00:01:00,1.86389,1.86389,1.8635,1.86354,8000000.0
2008-02-29 00:02:00,1.86366,1.8641,1.86366,1.86383,8000000.0
2008-02-29 00:03:00,1.86427,1.8645,1.86404,1.86404,10000000.0
2008-02-29 00:04:00,1.86406,1.86437,1.86406,1.86434,7000000.0
2008-02-29 00:05:00,1.86426,1.86426,1.86381,1.86381,11000000.0
2008-02-29 00:06:00,1.86385,1.8639,1.86373,1.86377,10000000.0
2008-02-29 00:07:00,1.86347,1.86347,1.86281,1.8629,8000000.0
2008-02-29 00:08:00,1.86262,1.86274,1.86245,1.86245,9000000.0
2008-02-29 00:09:00,1.86242,1.86253,1.8624,1.8624,7000000.0
2008-02-29 00:10:00,1.86263,1.8631,1.86263,1.86277,8000000.0
2008-02-29 00:11:00,1.86255,1.86255,1.86152,1.86169,11000000.0
2008-02-29 00:12:00,1.86143,1.86183,1.86143,1.86183,7000000.0
2008-02-29 00:13:00,1.86188,1.86188,1.8616,1.86163,8000000.0
2008-02-29 00:14:00,1.86157,1.86177,1.86157,1.86166,8000000.0
2008-02-29 00:15:00,1.86105,1.86157,1.86095,1.86153,8000000.0
2008-02-29 00:16:00,1.86116,1.86133,1.8609,1.86133,7000000.0
2008-02-29 00:17:00,1.86151,1.86167,1.86151,1.86159,9000000.0
2008-02-29 00:18:00,1.86189,1.86252,1.86189,1.86252,10000000.0
2008-02-29 00:19:00,1.8627,1.86314,1.86256,1.86314,11000000.0
2008-02-29 00:20:00,1.86314,1.86351,1.86314,1.86351,8000000.0
2008-02-29 00:21:00,1.86361,1.86361,1.86279,1.86279,7000000.0
2008-02-29 00:22:00,1.86255,1.86283,1.86255,1.8628,9000000.0
2008-02-29 00:23:00,1.86275,1.8628,1.86258,1.8628,7000000.0
2008-02-29 00:24:00,1.86272,1.86282,1.86217,1.86217,10000000.0
2008-02-29 00:25:00,1.86178,1.86178,1.86137,1.86164,9000000.0
2008-02-29 00:26:00,1.86198,1.86217,1.86198,1.86208,7000000.0
2008-02-29 00:27:00,1.86219,1.86231,1.86215,1.86231,6000000.0
2008-02-29 00:28:00,1.86228,1.86228,1.86215,1.86215,9000000.0
2008-02-29 00:29:00,1.86204,1.8622,1.86204,1.86212,8000000.0
2008-02-29 00:30:00,1.8619,1.86214,1.8616,1.86214,11000000.0
2008-02-29 00:31:00,1.86236,1.86236,1.86176,1.86176,8000000.0
2008-02-29 00:32:00,1.86185,1.86208,1.86167,1.86208,8000000.0
2008-02-29 00:33:00,1.86229,1.86237,1.86155,1.86155,7000000.0
2008-02-29 00:34:00,1.86176,1.86203,1.86176,1.86199,8000000.0
2008-02-29 00:35:00,1.86273,1.86296,1.86273,1.86296,10000000.0
2008-02-29 00:36:00,1.86313,1.86334,1.86312,1.86334,7000000.0
2008-02-29 00:37:00,1.8636,1.86378,1.8634,1.86378,8000000.0
2008-02-29 00:38:00,1.86369,1.86383,1.8634,1.86383,7000000.0
2008-02-29 00:39:00,1.86422,1.86422,1.86407,1.86408,10000000.0
2008-02-29 00:40:00,1.86402,1.86422,1.86402,1.86411,7000000.0
2008-02-29 00:41:00,1.86441,1.8647,1.8643,1.8647,10000000.0
2008-02-29 00:42:00,1.86524,1.86587,1.86491,1.86587,11000000.0
2008-02-29 00:43:00,1.86576,1.86576,1.86545,1.86545,8000000.0
2008-02-29 00:44:00,1.86557,1.86557,1.86532,1.86543,7000000.0
2008-02-29 00:45:00,1.86531,1.86536,1.86519,1.86521,8000000.0
2008-02-29 00:46:00,1.86484,1.86495,1.86476,1.86476,11000000.0
2008-02-29 00:47:00,1.86493,1.86507,1.8649,1.86502,7000000.0
2008-02-29 00:48:00,1.86515,1.8652,1.86494,1.86495,10000000.0
2008-02-29 00:49:00,1.86476,1.86476,1.86462,1.86462,10000000.0
2008-02-29 00:50:00,1.86471,1.86489,1.86471,1.86476,8000000.0
2008-02-29 00:51:00,1.86473,1.86501,1.86473,1.86487,7000000.0
2008-02-29 00:52:00,1.86512,1.86512,1.8648,1.86486,8000000.0
2008-02-29 00:53:00,1.86492,1.86522,1.86482,1.86522,10000000.0
2008-02-29 00:54:00,1.86561,1.86561,1.86532,1.86551,8000000.0
2008-02-29 00:55:00,1.86572,1.86579,1.8657,1.86578,7000000.0
2008-02-29 00:56:00,1.86597,1.86609,1.86595,1.86609,7000000.0
2008-02-29 00:57:00,1.86623,1.86623,1.86581,1.86581,8000000.0
2008-02-29 00:58:00,1.86577,1.86577,1.86541,1.86547,8000000.0
2008-02-29 00:59:00,1.8659,1.86624,1.8659,1.86617,7000000.0
2008-02-29 01:00:00,1.86624,1.86626,1.86606,1.86606,9000000.0
2008-02-29 01:01:00,1.86588,1.86588,1.86555,1.86576,7000000.0
2008-02-29 01:02:00,1.86621,1.86649,1.86613,1.86649,8000000.0
2008-02-29 01:03:00,1.8668,1.86691,1.8666,1.86667,10000000.0
2008-02-29 01:04:00,1.86681,1.86681,1.86629,1.86647,8000000.0
2008-02-29 01:05:00,1.86671,1.86675,1.86661,1.86661,7000000.0
2008-02-29 01:06:00,1.86668,1.86668,1.86651,1.86663,8000000.0
2008-02-29 01:07:00,1.86624,1.86624,1.86578,1.86578,7000000.0
2008-02-29 01:08:00,1.86597,1.86627,1.86597,1.86611,8000000.0
2008-02-29 01:09:00,1.86607,1.8662,1.86606,1.8661,7000000.0
2008-02-29 01:10:00,1.86623,1.86623,1.86581,1.86589,11000000.0
2008-02-29 01:11:00,1.86601,1.8663,1.86601,1.86604,11000000.0
2008-02-29 01:12:00,1.86614,1.86618,1.86606,1.86614,11000000.0
2008-02-29 01:13:00,1.8646,1.8652,1.8644,1.8649,8000000.0
2008-02-29 01:14:00,1.86637,1.86637,1.86537,1.86537,8000000.0
2008-02-29 01:15:00,1.86624,1.8663,1.86619,1.86628,7000000.0
2008-02-29 01:16:00,1.86624,1.8663,1.86612,1.8663,9000000.0
2008-02-29 01:17:00,1.86612,1.86659,1.86612,1.86659,7000000.0
2008-02-29 01:18:00,1.86629,1.86657,1.86629,1.86657,8000000.0
2008-02-29 01:19:00,1.86675,1.86683,1.8667,1.86679,7000000.0
2008-02-29 01:20:00,1.86675,1.86698,1.86662,1.86662,8000000.0
2008-02-29 01:21:00,1.86681,1.8672,1.86681,1.8672,5000000.0
2008-02-29 01:22:00,1.86726,1.86728,1.86709,1.86728,7000000.0
2008-02-29 01:23:00,1.86732,1.8674,1.86722,1.86733,7000000.0
2008-02-29 01:24:00,1.86775,1.8679,1.8677,1.86773,11000000.0
2008-02-29 01:25:00,1.86777,1.86798,1.86777,1.86798,7000000.0
2008-02-29 01:26:00,1.86807,1.86815,1.86782,1.86782,8000000.0
2008-02-29 01:27:00,1.86797,1.86797,1.86758,1.86758,7000000.0
2008-02-29 01:28:00,1.86723,1.86723,1.86689,1.86689,8000000.0
2008-02-29 01:29:00,1.86699,1.86739,1.86697,1.86739,10000000.0
2008-02-29 01:30:00,1.8674,1.8674,1.86715,1.86715,7000000.0
2008-02-29 01:31:00,1.86717,1.86738,1.86717,1.86732,7000000.0
2008-02-29 01:32:00,1.86718,1.86722,1.86682,1.86687,9000000.0
2008-02-29 01:33:00,1.86682,1.86689,1.86682,1.86685,7000000.0
2008-02-29 01:34:00,1.86658,1.86664,1.86642,1.86642,11000000.0
2008-02-29 01:35:00,1.86641,1.86663,1.86641,1.86663,8000000.0
2008-02-29 01:36:00,1.86686,1.86686,1.86646,1.86667,10000000.0
2008-02-29 01:37:00,1.86656,1.86674,1.86654,1.86654,8000000.0
2008-02-29 01:38:00,1.86684,1.86701,1.86656,1.86656,7000000.0
2008-02-29 01:39:00,1.86654,1.86721,1.86654,1.86687,9000000.0
2008-02-29 01:40:00,1.86645,1.86755,1.86622,1.86755,11000000.0
2008-02-29 01:41:00,1.86771,1.86777,1.86711,1.86711,11000000.0
2008-02-29 01:42:00,1.86689,1.86689,1.86634,1.86634,9000000.0
2008-02-29 01:43:00,1.86606,1.86633,1.86575,1.86633,9000000.0
2008-02-29 01:44:00,1.86656,1.86716,1.86656,1.86694,8000000.0
2008-02-29 01:45:00,1.86675,1.86721,1.86675,1.86712,7000000.0
2008-02-29 01:46:00,1.86714,1.86771,1.86708,1.86771,7000000.0
2008-02-29 01:47:00,1.86828,1.86828,1.86793,1.86793,7000000.0
2008-02-29 01:48:00,1.8677,1.8677,1.86591,1.86591,8000000.0
2008-02-29 01:49:00,1.86697,1.86718,1.86697,1.86718,8000000.0
2008-02-29 01:50:00,1.86745,1.86755,1.86718,1.86718,7000000.0
2008-02-29 01:51:00,1.86771,1.86786,1.86765,1.86765,10000000.0
2008-02-29 01:52:00,1.86788,1.86826,1.86788,1.86822,8000000.0
2008-02-29 01:53:00,1.86824,1.86824,1.86759,1.86759,8000000.0
2008-02-29 01:54:00,1.86712,1.86712,1.86667,1.86668,10000000.0
2008-02-29 01:55:00,1.86698,1.86788,1.86698,1.86785,9000000.0
2008-02-29 01:56:00,1.86723,1.86723,1.86423,1.8665,10000000.0
2008-02-29 01:57:00,1.86654,1.86663,1.86635,1.86663,9000000.0
2008-02-29 01:58:00,1.86667,1.86682,1.86659,1.86664,8000000.0
2008-02-29 01:59:00,1.86655,1.8668,1.86635,1.86642,11000000.0
2008-02-29 02:00:00,1.86623,1.86724,1.86623,1.86724,7000000.0
2008-02-29 02:01:00,1.86699,1.86699,1.86635,1.86635,10000000.0
2008-02-29 02:02:00,1.8665,1.8665,1.86621,1.86621,13000000.0
2008-02-29 02:03:00,1.86617,1.86677,1.86617,1.86634,17000000.0
2008-02-29 02:04:00,1.86598,1.86621,1.86598,1.86621,12000000.0
2008-02-29 02:05:00,1.86604,1.86612,1.86576,1.86576,9000000.0
2008-02-29 02:06:00,1.86573,1.86575,1.86566,1.86572,7000000.0
2008-02-29 02:07:00,1.86576,1.86582,1.86483,1.86483,13000000.0
2008-02-29 02:08:00,1.86494,1.86508,1.86449,1.86449,16000000.0
2008-02-29 02:09:00,1.86403,1.86415,1.86387,1.86415,10000000.0
2008-02-29 02:10:00,1.86431,1.86439,1.86423,1.86433,8000000.0
2008-02-29 02:11:00,1.86438,1.86444,1.86427,1.86427,7000000.0
2008-02-29 02:12:00,1.86429,1.8644,1.86399,1.86399,14000000.0
2008-02-29 02:13:00,1.86426,1.86443,1.86425,1.86442,7000000.0
2008-02-29 02:14:00,1.86445,1.86464,1.86434,1.86464,7000000.0
2008-02-29 02:15:00,1.86441,1.86452,1.86396,1.86396,7000000.0
2008-02-29 02:16:00,1.86406,1.86433,1.86397,1.86433,8000000.0
2008-02-29 02:17:00,1.86453,1.86462,1.86444,1.86444,7000000.0
2008-02-29 02:18:00,1.86442,1.86446,1.8644,1.86444,11000000.0
2008-02-29 02:19:00,1.8645,1.86457,1.86448,1.86452,7000000.0
2008-02-29 02:20:00,1.86472,1.8651,1.86472,1.8651,12000000.0
2008-02-29 02:21:00,1.86517,1.86539,1.86517,1.86539,12000000.0
2008-02-29 02:22:00,1.86543,1.866,1.86527,1.866,7000000.0
2008-02-29 02:23:00,1.86635,1.86649,1.86635,1.86645,9000000.0
2008-02-29 02:24:00,1.86646,1.86646,1.86587,1.86592,8000000.0
2008-02-29 02:25:00,1.86603,1.86603,1.86572,1.86572,16000000.0
2008-02-29 02:26:00,1.86563,1.86567,1.86561,1.86561,20000000.0
2008-02-29 02:27:00,1.86571,1.86578,1.86565,1.86578,18000000.0
2008-02-29 02:28:00,1.86566,1.86586,1.86566,1.86586,7000000.0
2008-02-29 02:29:00,1.86589,1.86615,1.86589,1.86615,10000000.0
2008-02-29 02:30:00,1.86636,1.86651,1.86632,1.86632,10000000.0
2008-02-29 02:31:00,1.86633,1.86662,1.86624,1.86662,9000000.0
2008-02-29 02:32:00,1.86668,1.86668,1.86649,1.86649,15000000.0
2008-02-29 02:33:00,1.86639,1.86659,1.86638,1.86638,14000000.0
2008-02-29 02:34:00,1.86607,1.8662,1.86595,1.8662,9000000.0
2008-02-29 02:35:00,1.86652,1.86662,1.86636,1.86636,7000000.0
2008-02-29 02:36:00,1.86568,1.86568,1.86542,1.86563,8000000.0
2008-02-29 02:37:00,1.86574,1.86587,1.86566,1.86578,7000000.0
2008-02-29 02:38:00,1.86599,1.86629,1.86599,1.86625,7000000.0
2008-02-29 02:39:00,1.8661,1.8661,1.86542,1.86542,13000000.0
2008-02-29 02:40:00,1.86536,1.86572,1.86533,1.86572,11000000.0
2008-02-29 02:41:00,1.86592,1.86593,1.86564,1.86593,8000000.0
2008-02-29 02:42:00,1.86554,1.86592,1.86554,1.86578,11000000.0
2008-02-29 02:43:00,1.86554,1.86618,1.86535,1.86618,8000000.0
2008-02-29 02:44:00,1.86652,1.86669,1.86652,1.86658,10000000.0
2008-02-29 02:45:00,1.86688,1.86744,1.86688,1.86716,10000000.0
2008-02-29 02:46:00,1.86695,1.86734,1.8669,1.86734,8000000.0
2008-02-29 02:47:00,1.86762,1.86823,1.86762,1.86816,8000000.0
2008-02-29 02:48:00,1.86826,1.86953,1.86826,1.86953,11000000.0
2008-02-29 02:49:00,1.8694,1.86943,1.86908,1.86914,10000000.0
2008-02-29 02:50:00,1.86917,1.86933,1.86909,1.86933,8000000.0
2008-02-29 02:51:00,1.86937,1.8696,1.8693,1.86954,10000000.0
2008-02-29 02:52:00,1.86947,1.86953,1.86937,1.86953,10000000.0
2008-02-29 02:53:00,1.86931,1.8694,1.86907,1.8694,8000000.0
2008-02-29 02:54:00,1.86905,1.86905,1.8688,1.8688,7000000.0
2008-02-29 02:55:00,1.86852,1.86868,1.86847,1.86859,8000000.0
2008-02-29 02:56:00,1.86869,1.86871,1.86846,1.86869,7000000.0
2008-02-29 02:57:00,1.86864,1.86864,1.86819,1.86835,8000000.0
2008-02-29 02:58:00,1.86836,1.86904,1.86836,1.86893,12000000.0
2008-02-29 02:59:00,1.86856,1.86856,1.86803,1.86803,19000000.0
2008-02-29 03:00:00,1.86794,1.86794,1.86759,1.86759,7000000.0
2008-02-29 03:01:00,1.86692,1.86692,1.86654,1.86655,10000000.0
2008-02-29 03:02:00,1.86631,1.86631,1.8658,1.86608,8000000.0
2008-02-29 03:03:00,1.86611,1.86611,1.86574,1.86576,11000000.0
2008-02-29 03:04:00,1.86556,1.86617,1.86555,1.86617,7000000.0
2008-02-29 03:05:00,1.86627,1.86635,1.86617,1.86635,10000000.0
2008-02-29 03:06:00,1.86641,1.86681,1.86641,1.86676,11000000.0
2008-02-29 03:07:00,1.86668,1.86691,1.86668,1.86691,7000000.0
2008-02-29 03:08:00,1.86718,1.86769,1.86718,1.86766,8000000.0
2008-02-29 03:09:00,1.86748,1.86748,1.86698,1.86698,10000000.0
2008-02-29 03:10:00,1.86684,1.86705,1.86674,1.86705,10000000.0
2008-02-29 03:11:00,1.86755,1.868,1.86754,1.868,8000000.0
2008-02-29 03:12:00,1.86802,1.86806,1.86737,1.86737,7000000.0
2008-02-29 03:13:00,1.868,1.86814,1.86795,1.86814,10000000.0
2008-02-29 03:14:00,1.86805,1.86826,1.868,1.86811,16000000.0
2008-02-29 03:15:00,1.86829,1.86832,1.86774,1.8682,11000000.0
2008-02-29 03:16:00,1.86817,1.86819,1.86808,1.86808,5000000.0
2008-02-29 03:17:00,1.86818,1.86832,1.86818,1.86832,8000000.0
2008-02-29 03:18:00,1.86838,1.86867,1.86833,1.86845,10000000.0
2008-02-29 03:19:00,1.8685,1.8685,1.86827,1.86827,7000000.0
2008-02-29 03:20:00,1.86834,1.86834,1.86815,1.86815,7000000.0
2008-02-29 03:21:00,1.8683,1.86842,1.8683,1.86842,7000000.0
2008-02-29 03:22:00,1.86814,1.86814,1.86614,1.86614,8000000.0
2008-02-29 03:23:00,1.86819,1.86819,1.86764,1.86768,9000000.0
2008-02-29 03:24:00,1.86787,1.86846,1.86787,1.86846,7000000.0
2008-02-29 03:25:00,1.86865,1.86866,1.86838,1.86841,23000000.0
2008-02-29 03:26:00,1.86825,1.86825,1.86811,1.8682,9000000.0
2008-02-29 03:27:00,1.86848,1.86878,1.86838,1.86838,7000000.0
2008-02-29 03:28:00,1.86816,1.86816,1.86783,1.86783,7000000.0
2008-02-29 03:29:00,1.86779,1.86782,1.86771,1.86774,8000000.0
2008-02-29 03:30:00,1.86765,1.86777,1.86749,1.86751,10000000.0
2008-02-29 03:31:00,1.86762,1.8679,1.86762,1.86769,8000000.0
2008-02-29 03:32:00,1.8679,1.8679,1.86726,1.86746,10000000.0
2008-02-29 03:33:00,1.86787,1.86787,1.86743,1.86769,7000000.0
2008-02-29 03:34:00,1.86736,1.8674,1.8673,1.86732,11000000.0
2008-02-29 03:35:00,1.86756,1.86757,1.86742,1.86757,8000000.0
2008-02-29 03:36:00,1.86766,1.86766,1.8675,1.86753,7000000.0
2008-02-29 03:37:00,1.8673,1.86748,1.86729,1.86734,8000000.0
2008-02-29 03:38:00,1.86773,1.8679,1.86773,1.86785,8000000.0
2008-02-29 03:39:00,1.86726,1.86734,1.86709,1.86709,10000000.0
2008-02-29 03:40:00,1.86692,1.86692,1.86671,1.8668,11000000.0
2008-02-29 03:41:00,1.86648,1.86651,1.86643,1.86643,8000000.0
2008-02-29 03:42:00,1.86603,1.86603,1.86539,1.86575,7000000.0
2008-02-29 03:43:00,1.86585,1.86595,1.86571,1.86595,9000000.0
2008-02-29 03:44:00,1.86602,1.86602,1.86565,1.86569,7000000.0
2008-02-29 03:45:00,1.866,1.86618,1.86581,1.86581,7000000.0
2008-02-29 03:46:00,1.86548,1.86572,1.86548,1.8657,8000000.0
2008-02-29 03:47:00,1.86565,1.86591,1.86563,1.86571,9000000.0
2008-02-29 03:48:00,1.86569,1.86569,1.86544,1.86544,11000000.0
2008-02-29 03:49:00,1.86529,1.86547,1.86528,1.86538,23000000.0
2008-02-29 03:50:00,1.86553,1.86611,1.86539,1.86611,9000000.0
2008-02-29 03:51:00,1.8662,1.86664,1.86618,1.86664,8000000.0
2008-02-29 03:52:00,1.86689,1.86689,1.86632,1.86646,9000000.0
2008-02-29 03:53:00,1.86631,1.86631,1.86571,1.86571,8000000.0
2008-02-29 03:54:00,1.86574,1.86583,1.86548,1.86583,9000000.0
2008-02-29 03:55:00,1.86523,1.86523,1.86491,1.86495,10000000.0
2008-02-29 03:56:00,1.86464,1.8647,1.86446,1.86446,12000000.0
2008-02-29 03:57:00,1.86446,1.86459,1.86441,1.86455,9000000.0
2008-02-29 03:58:00,1.86403,1.86477,1.86403,1.86459,8000000.0
2008-02-29 03:59:00,1.86441,1.86472,1.86441,1.86456,7000000.0
2008-02-29 04:00:00,1.8645,1.86467,1.86435,1.86467,18000000.0
2008-02-29 04:01:00,1.86447,1.8647,1.86447,1.86453,8000000.0
2008-02-29 04:02:00,1.86447,1.86453,1.86426,1.86451,25000000.0
2008-02-29 04:03:00,1.86438,1.8647,1.86433,1.86446,12000000.0
2008-02-29 04:04:00,1.86453,1.86453,1.86429,1.86429,9000000.0
2008-02-29 04:05:00,1.86448,1.86478,1.86442,1.86442,7000000.0
2008-02-29 04:06:00,1.86458,1.86465,1.86404,1.86404,10000000.0
2008-02-29 04:07:00,1.8638,1.8638,1.86371,1.86371,7000000.0
2008-02-29 04:08:00,1.86362,1.86362,1.86332,1.86332,10000000.0
2008-02-29 04:09:00,1.86323,1.86344,1.8632,1.8632,8000000.0
2008-02-29 04:10:00,1.8632,1.86325,1.86313,1.86313,9000000.0
2008-02-29 04:11:00,1.86306,1.86306,1.86271,1.86271,8000000.0
2008-02-29 04:12:00,1.86237,1.86251,1.86234,1.86238,11000000.0
2008-02-29 04:13:00,1.86237,1.86246,1.86227,1.86246,8000000.0
2008-02-29 04:14:00,1.86237,1.86237,1.86195,1.86195,7000000.0
2008-02-29 04:15:00,1.86191,1.86196,1.86178,1.8619,8000000.0
2008-02-29 04:16:00,1.86197,1.86197,1.86172,1.86172,8000000.0
2008-02-29 04:17:00,1.86149,1.86149,1.86096,1.86096,19000000.0
2008-02-29 04:18:00,1.86125,1.86145,1.86125,1.86145,8000000.0
2008-02-29 04:19:00,1.86131,1.86179,1.86131,1.86179,21000000.0
2008-02-29 04:20:00,1.86204,1.86222,1.86198,1.8621,11000000.0
2008-02-29 04:21:00,1.86229,1.86235,1.86214,1.86214,8000000.0
2008-02-29 04:22:00,1.86233,1.86233,1.86207,1.86207,8000000.0
2008-02-29 04:23:00,1.86212,1.86226,1.86203,1.86221,9000000.0
2008-02-29 04:24:00,1.86216,1.86221,1.86205,1.86221,12000000.0
2008-02-29 04:25:00,1.86198,1.86198,1.86186,1.86188,9000000.0
2008-02-29 04:26:00,1.86176,1.86176,1.86137,1.86137,8000000.0
2008-02-29 04:27:00,1.86147,1.86164,1.86132,1.86132,9000000.0
2008-02-29 04:28:00,1.86095,1.86095,1.86069,1.86072,14000000.0
2008-02-29 04:29:00,1.86066,1.86092,1.86062,1.86092,16000000.0
2008-02-29 04:30:00,1.86088,1.86089,1.86074,1.86089,25000000.0
2008-02-29 04:31:00,1.86084,1.86102,1.86084,1.86091,8000000.0
2008-02-29 04:32:00,1.86051,1.86051,1.85988,1.85988,8000000.0
2008-02-29 04:33:00,1.85924,1.85938,1.8592,1.85925,8000000.0
2008-02-29 04:34:00,1.85972,1.85984,1.85972,1.85984,10000000.0
2008-02-29 04:35:00,1.85976,1.85983,1.8597,1.85972,9000000.0
2008-02-29 04:36:00,1.85986,1.86001,1.85985,1.86001,7000000.0
2008-02-29 04:37:00,1.86017,1.86031,1.85976,1.85976,7000000.0
2008-02-29 04:38:00,1.85977,1.85999,1.85976,1.8598,7000000.0
2008-02-29 04:39:00,1.85973,1.85991,1.85971,1.85991,8000000.0
2008-02-29 04:40:00,1.85983,1.85997,1.85954,1.85996,9000000.0
2008-02-29 04:41:00,1.85989,1.86018,1.85989,1.86016,9000000.0
2008-02-29 04:42:00,1.86014,1.86031,1.86014,1.86031,11000000.0
2008-02-29 04:43:00,1.86002,1.86002,1.85967,1.85967,9000000.0
2008-02-29 04:44:00,1.85983,1.85999,1.85982,1.85982,8000000.0
2008-02-29 04:45:00,1.85996,1.86001,1.85974,1.85981,9000000.0
2008-02-29 04:46:00,1.85976,1.85987,1.85966,1.85966,7000000.0
2008-02-29 04:47:00,1.85984,1.86073,1.85984,1.86073,8000000.0
2008-02-29 04:48:00,1.86065,1.86075,1.86057,1.86061,8000000.0
2008-02-29 04:49:00,1.8604,1.86063,1.8604,1.86063,8000000.0
2008-02-29 04:50:00,1.86049,1.86049,1.85962,1.85962,7000000.0
2008-02-29 04:51:00,1.85952,1.85952,1.85926,1.85931,15000000.0
2008-02-29 04:52:00,1.8594,1.8594,1.85916,1.8593,8000000.0
2008-02-29 04:53:00,1.85934,1.85986,1.85934,1.85986,8000000.0
2008-02-29 04:54:00,1.85971,1.85989,1.85971,1.85989,11000000.0
2008-02-29 04:55:00,1.86002,1.86004,1.85993,1.86004,8000000.0
2008-02-29 04:56:00,1.85989,1.85989,1.85974,1.85974,12000000.0
2008-02-29 04:57:00,1.85998,1.86005,1.85992,1.86005,7000000.0
2008-02-29 04:58:00,1.85996,1.86015,1.85991,1.85998,9000000.0
2008-02-29 04:59:00,1.85989,1.8599,1.85986,1.85987,12000000.0
2008-02-29 05:00:00,1.85979,1.85987,1.8597,1.85987,9000000.0
2008-02-29 05:01:00,1.85994,1.86018,1.85992,1.86018,7000000.0
2008-02-29 05:02:00,1.86006,1.86035,1.86006,1.86028,7000000.0
2008-02-29 05:03:00,1.86024,1.86024,1.86014,1.86015,8000000.0
2008-02-29 05:04:00,1.86027,1.86054,1.86027,1.86043,9000000.0
2008-02-29 05:05:00,1.8606,1.86077,1.86051,1.86057,7000000.0
2008-02-29 05:06:00,1.86052,1.8608,1.86052,1.8608,8000000.0
2008-02-29 05:07:00,1.86113,1.86147,1.86113,1.86123,10000000.0
2008-02-29 05:08:00,1.86107,1.86119,1.86091,1.86091,10000000.0
2008-02-29 05:09:00,1.86097,1.86149,1.86097,1.86149,16000000.0
2008-02-29 05:10:00,1.86133,1.86137,1.86131,1.86133,12000000.0
2008-02-29 05:11:00,1.86128,1.86137,1.86113,1.86113,11000000.0
2008-02-29 05:12:00,1.86104,1.86104,1.86082,1.86087,16000000.0
2008-02-29 05:13:00,1.86089,1.86107,1.86089,1.86095,9000000.0
2008-02-29 05:14:00,1.86093,1.86093,1.86077,1.86077,12000000.0
2008-02-29 05:15:00,1.8605,1.8605,1.85992,1.85992,8000000.0
2008-02-29 05:16:00,1.85984,1.85993,1.85979,1.85993,11000000.0
2008-02-29 05:17:00,1.85942,1.85956,1.85942,1.85955,9000000.0
2008-02-29 05:18:00,1.86035,1.86038,1.8603,1.8603,16000000.0
2008-02-29 05:19:00,1.8617,1.8621,1.8617,1.8621,11000000.0
2008-02-29 05:20:00,1.8602,1.86027,1.86019,1.86021,11000000.0
2008-02-29 05:21:00,1.86052,1.86082,1.86052,1.86082,15000000.0
2008-02-29 05:22:00,1.86095,1.86138,1.86095,1.86138,28000000.0
2008-02-29 05:23:00,1.86159,1.86168,1.86149,1.86149,7000000.0
2008-02-29 05:24:00,1.86132,1.86132,1.86044,1.86044,27000000.0
2008-02-29 05:25:00,1.85967,1.85967,1.85928,1.85957,47000000.0
2008-02-29 05:26:00,1.85975,1.85997,1.85974,1.85987,38000000.0
2008-02-29 05:27:00,1.86018,1.86058,1.86018,1.86058,7000000.0
2008-02-29 05:28:00,1.86068,1.86068,1.86005,1.86005,22000000.0
2008-02-29 05:29:00,1.86051,1.86051,1.86022,1.86022,11000000.0
2008-02-29 05:30:00,1.85976,1.85997,1.85976,1.85997,7000000.0
2008-02-29 05:31:00,1.8601,1.86032,1.8601,1.86032,6000000.0
2008-02-29 05:32:00,1.86043,1.86067,1.86043,1.86066,10000000.0
2008-02-29 05:33:00,1.86095,1.86114,1.86095,1.86111,6000000.0
2008-02-29 05:34:00,1.86112,1.86115,1.86108,1.86109,8000000.0
2008-02-29 05:35:00,1.86093,1.86139,1.86093,1.86139,10000000.0
2008-02-29 05:36:00,1.86151,1.86165,1.86151,1.86165,15000000.0
2008-02-29 05:37:00,1.86179,1.86193,1.86179,1.86193,11000000.0
2008-02-29 05:38:00,1.86185,1.86185,1.86175,1.86175,11000000.0
2008-02-29 05:39:00,1.86173,1.86173,1.86092,1.86121,7000000.0
2008-02-29 05:40:00,1.86166,1.86172,1.8613,1.86172,9000000.0
2008-02-29 05:41:00,1.86148,1.86164,1.86148,1.86162,9000000.0
2008-02-29 05:42:00,1.86149,1.86149,1.86112,1.86112,16000000.0
2008-02-29 05:43:00,1.86066,1.86079,1.86047,1.86048,8000000.0
2008-02-29 05:44:00,1.86035,1.86035,1.85958,1.85994,9000000.0
2008-02-29 05:45:00,1.85991,1.86026,1.8596,1.85964,13000000.0
2008-02-29 05:46:00,1.86012,1.86017,1.85961,1.85969,10000000.0
2008-02-29 05:47:00,1.86004,1.86004,1.85984,1.85984,15000000.0
2008-02-29 05:48:00,1.85969,1.86007,1.85969,1.86007,11000000.0
2008-02-29 05:49:00,1.86037,1.86088,1.86037,1.86088,8000000.0
2008-02-29 05:50:00,1.8608,1.8608,1.86043,1.86043,13000000.0
2008-02-29 05:51:00,1.86079,1.86079,1.86063,1.86078,30000000.0
2008-02-29 05:52:00,1.86066,1.86081,1.86061,1.86081,15000000.0
2008-02-29 05:53:00,1.86094,1.86118,1.86089,1.86118,8000000.0
2008-02-29 05:54:00,1.86129,1.86129,1.86109,1.86109,16000000.0
2008-02-29 05:55:00,1.86064,1.86078,1.86042,1.86054,11000000.0
2008-02-29 05:56:00,1.86041,1.86045,1.86039,1.86045,33000000.0
2008-02-29 05:57:00,1.8604,1.86047,1.8604,1.86043,11000000.0
2008-02-29 05:58:00,1.86083,1.86193,1.86083,1.86193,19000000.0
2008-02-29 05:59:00,1.86211,1.86214,1.862,1.862,12000000.0
2008-02-29 06:00:00,1.86178,1.86197,1.86148,1.86148,25000000.0
2008-02-29 06:01:00,1.86121,1.86134,1.86103,1.86132,16000000.0
2008-02-29 06:02:00,1.86134,1.86134,1.86102,1.86102,13000000.0
2008-02-29 06:03:00,1.86118,1.86164,1.86118,1.86164,7000000.0
2008-02-29 06:04:00,1.86179,1.86183,1.86146,1.86165,11000000.0
2008-02-29 06:05:00,1.86165,1.86167,1.86159,1.86165,9000000.0
2008-02-29 06:06:00,1.8616,1.86178,1.8616,1.8617,8000000.0
2008-02-29 06:07:00,1.86175,1.86176,1.86162,1.86166,10000000.0
2008-02-29 06:08:00,1.86191,1.862,1.86185,1.86185,8000000.0
2008-02-29 06:09:00,1.86171,1.8618,1.86171,1.86176,10000000.0
2008-02-29 06:10:00,1.86178,1.86178,1.8617,1.86173,8000000.0
2008-02-29 06:11:00,1.86164,1.86212,1.86164,1.86212,7000000.0
2008-02-29 06:12:00,1.86229,1.86249,1.86229,1.86236,10000000.0
2008-02-29 06:13:00,1.86231,1.86231,1.86188,1.86188,15000000.0
2008-02-29 06:14:00,1.86184,1.86184,1.86159,1.86159,7000000.0
2008-02-29 06:15:00,1.86191,1.86211,1.8619,1.86205,18000000.0
2008-02-29 06:16:00,1.86206,1.86206,1.86183,1.86183,11000000.0
2008-02-29 06:17:00,1.86171,1.86176,1.86147,1.86152,7000000.0
2008-02-29 06:18:00,1.86136,1.86136,1.86081,1.86081,13000000.0
2008-02-29 06:19:00,1.86083,1.86167,1.86083,1.86167,12000000.0
2008-02-29 06:20:00,1.86152,1.86152,1.86122,1.86142,18000000.0
2008-02-29 06:21:00,1.86158,1.86177,1.8614,1.86173,26000000.0
2008-02-29 06:22:00,1.86127,1.86131,1.86095,1.86131,11000000.0
2008-02-29 06:23:00,1.86103,1.86142,1.86103,1.86142,11000000.0
2008-02-29 06:24:00,1.86147,1.86162,1.86142,1.86162,11000000.0
2008-02-29 06:25:00,1.86165,1.86165,1.86155,1.86156,10000000.0
2008-02-29 06:26:00,1.86163,1.86166,1.86127,1.86127,7000000.0
2008-02-29 06:27:00,1.86072,1.86089,1.86071,1.86089,8000000.0
2008-02-29 06:28:00,1.86114,1.86165,1.86114,1.86161,7000000.0
2008-02-29 06:29:00,1.86092,1.86147,1.86092,1.86147,9000000.0
2008-02-29 06:30:00,1.86157,1.86157,1.86115,1.86115,11000000.0
2008-02-29 06:31:00,1.86121,1.86176,1.86121,1.86163,20000000.0
2008-02-29 06:32:00,1.86172,1.86188,1.86159,1.86185,31000000.0
2008-02-29 06:33:00,1.8619,1.86195,1.8619,1.86195,17000000.0
2008-02-29 06:34:00,1.86213,1.86213,1.86189,1.86189,9000000.0
2008-02-29 06:35:00,1.86141,1.86143,1.86113,1.86143,8000000.0
2008-02-29 06:36:00,1.86139,1.86139,1.8609,1.8609,10000000.0
2008-02-29 06:37:00,1.86138,1.86138,1.86101,1.86101,7000000.0
2008-02-29 06:38:00,1.8609,1.8609,1.86047,1.86067,8000000.0
2008-02-29 06:39:00,1.86084,1.86087,1.86072,1.86087,12000000.0
2008-02-29 06:40:00,1.86085,1.86097,1.86085,1.8609,8000000.0
2008-02-29 06:41:00,1.86091,1.86163,1.86082,1.86163,7000000.0
2008-02-29 06:42:00,1.8615,1.86184,1.8615,1.86182,7000000.0
2008-02-29 06:43:00,1.86143,1.86173,1.86135,1.86135,9000000.0
2008-02-29 06:44:00,1.86172,1.86181,1.86168,1.86168,11000000.0
2008-02-29 06:45:00,1.86153,1.86153,1.86127,1.86127,8000000.0
2008-02-29 06:46:00,1.86144,1.86171,1.86144,1.86152,8000000.0
2008-02-29 06:47:00,1.85941,1.86144,1.85941,1.86144,6000000.0
2008-02-29 06:48:00,1.8617,1.8617,1.86115,1.86115,8000000.0
2008-02-29 06:49:00,1.86108,1.86135,1.86107,1.86135,9000000.0
2008-02-29 06:50:00,1.86128,1.86128,1.86115,1.86123,9000000.0
2008-02-29 06:51:00,1.86129,1.86136,1.86075,1.86122,11000000.0
2008-02-29 06:52:00,1.8613,1.86139,1.86083,1.86083,7000000.0
2008-02-29 06:53:00,1.8605,1.8605,1.86022,1.86022,8000000.0
2008-02-29 06:54:00,1.86045,1.86093,1.86045,1.86062,11000000.0
2008-02-29 06:55:00,1.86054,1.86058,1.86044,1.86048,8000000.0
2008-02-29 06:56:00,1.86043,1.86043,1.86032,1.86032,13000000.0
2008-02-29 06:57:00,1.86037,1.86054,1.86031,1.86054,7000000.0
2008-02-29 06:58:00,1.86095,1.86095,1.86027,1.86027,16000000.0
2008-02-29 06:59:00,1.86061,1.86063,1.86047,1.86047,11000000.0
2008-02-29 07:00:00,1.86059,1.861,1.86059,1.861,8000000.0
2008-02-29 07:01:00,1.86117,1.86158,1.86117,1.86158,14000000.0
2008-02-29 07:02:00,1.86169,1.86169,1.86154,1.86156,18000000.0
2008-02-29 07:03:00,1.86139,1.86144,1.86114,1.86144,8000000.0
2008-02-29 07:04:00,1.86153,1.86172,1.86153,1.86172,8000000.0
2008-02-29 07:05:00,1.86179,1.86187,1.86173,1.86176,10000000.0
2008-02-29 07:06:00,1.86152,1.86161,1.86121,1.86145,8000000.0
2008-02-29 07:07:00,1.86198,1.86198,1.86183,1.86184,15000000.0
2008-02-29 07:08:00,1.86184,1.86185,1.86176,1.86178,18000000.0
2008-02-29 07:09:00,1.86065,1.8607,1.8606,1.86065,7000000.0
2008-02-29 07:10:00,1.86138,1.8614,1.86135,1.8614,18000000.0
2008-02-29 07:11:00,1.86172,1.86172,1.86154,1.8616,11000000.0
2008-02-29 07:12:00,1.86173,1.86182,1.86154,1.86172,11000000.0
2008-02-29 07:13:00,1.86168,1.86187,1.86155,1.86187,9000000.0
2008-02-29 07:14:00,1.86193,1.86194,1.86176,1.86182,12000000.0
2008-02-29 07:15:00,1.86184,1.86197,1.86184,1.86189,7000000.0
2008-02-29 07:16:00,1.86191,1.86199,1.86191,1.86199,12000000.0
2008-02-29 07:17:00,1.86182,1.86208,1.86182,1.86197,15000000.0
2008-02-29 07:18:00,1.86199,1.86213,1.86199,1.86207,8000000.0
2008-02-29 07:19:00,1.8621,1.86213,1.86205,1.8621,7000000.0
2008-02-29 07:20:00,1.862,1.86202,1.86149,1.86149,9000000.0
2008-02-29 07:21:00,1.86137,1.86137,1.86125,1.86129,10000000.0
2008-02-29 07:22:00,1.86119,1.86132,1.86105,1.86132,7000000.0
2008-02-29 07:23:00,1.86115,1.8612,1.86114,1.8612,11000000.0
2008-02-29 07:24:00,1.86114,1.86135,1.86097,1.86097,23000000.0
2008-02-29 07:25:00,1.86125,1.86125,1.86043,1.86043,28000000.0
2008-02-29 07:26:00,1.8609,1.86095,1.8607,1.86095,14000000.0
2008-02-29 07:27:00,1.86073,1.86073,1.86042,1.86042,20000000.0
2008-02-29 07:28:00,1.86048,1.86048,1.86005,1.86005,17000000.0
2008-02-29 07:29:00,1.85992,1.86002,1.85982,1.85987,27000000.0
2008-02-29 07:30:00,1.86005,1.86022,1.86003,1.86012,20000000.0
2008-02-29 07:31:00,1.86005,1.86005,1.85982,1.85982,7000000.0
2008-02-29 07:32:00,1.85995,1.86031,1.85995,1.86031,11000000.0
2008-02-29 07:33:00,1.86053,1.86088,1.8601,1.86045,22000000.0
2008-02-29 07:34:00,1.86087,1.86109,1.86076,1.86087,16000000.0
2008-02-29 07:35:00,1.86097,1.86128,1.86097,1.86106,15000000.0
2008-02-29 07:36:00,1.86132,1.86132,1.86123,1.86123,8000000.0
2008-02-29 07:37:00,1.86115,1.86115,1.8607,1.8607,12000000.0
2008-02-29 07:38:00,1.86066,1.86066,1.85908,1.85908,7000000.0
2008-02-29 07:39:00,1.86059,1.86082,1.86059,1.8607,14000000.0
2008-02-29 07:40:00,1.86093,1.861,1.8608,1.8608,9000000.0
2008-02-29 07:41:00,1.86066,1.86099,1.86066,1.86099,24000000.0
2008-02-29 07:42:00,1.86095,1.8611,1.86088,1.86108,17000000.0
2008-02-29 07:43:00,1.86105,1.86118,1.86102,1.8611,22000000.0
2008-02-29 07:44:00,1.86125,1.8615,1.86123,1.86148,10000000.0
2008-02-29 07:45:00,1.86153,1.86158,1.86143,1.86152,15000000.0
2008-02-29 07:46:00,1.86141,1.86158,1.86097,1.86105,17000000.0
2008-02-29 07:47:00,1.8617,1.8617,1.86136,1.86142,15000000.0
2008-02-29 07:48:00,1.86133,1.86133,1.86075,1.86095,10000000.0
2008-02-29 07:49:00,1.86127,1.86146,1.86127,1.86136,20000000.0
2008-02-29 07:50:00,1.86133,1.86133,1.8609,1.8609,17000000.0
2008-02-29 07:51:00,1.86082,1.86087,1.86049,1.86049,15000000.0
2008-02-29 07:52:00,1.86026,1.86083,1.86026,1.86083,29000000.0
2008-02-29 07:53:00,1.86086,1.86086,1.86074,1.86074,13000000.0
2008-02-29 07:54:00,1.86064,1.86064,1.86031,1.86036,23000000.0
2008-02-29 07:55:00,1.86028,1.86043,1.85985,1.86043,27000000.0
2008-02-29 07:56:00,1.86052,1.86052,1.86038,1.86038,18000000.0
2008-02-29 07:57:00,1.86048,1.86055,1.86032,1.86041,20000000.0
2008-02-29 07:58:00,1.86055,1.86056,1.86044,1.86044,13000000.0
2008-02-29 07:59:00,1.86044,1.86062,1.86044,1.86054,23000000.0
2008-02-29 08:00:00,1.86087,1.86129,1.86087,1.86129,31000000.0
2008-02-29 08:01:00,1.86147,1.8618,1.86147,1.8618,13000000.0
2008-02-29 08:02:00,1.86183,1.86183,1.86142,1.86142,12000000.0
2008-02-29 08:03:00,1.86114,1.86136,1.86112,1.86136,20000000.0
2008-02-29 08:04:00,1.86144,1.86162,1.86133,1.86162,30000000.0
2008-02-29 08:05:00,1.86189,1.86195,1.86189,1.86194,9000000.0
2008-02-29 08:06:00,1.86183,1.86188,1.86175,1.86188,21000000.0
2008-02-29 08:07:00,1.8619,1.86206,1.86173,1.86173,15000000.0
2008-02-29 08:08:00,1.86169,1.86182,1.86161,1.86179,25000000.0
2008-02-29 08:09:00,1.86183,1.86188,1.86179,1.86179,23000000.0
2008-02-29 08:10:00,1.86173,1.86185,1.86163,1.86185,27000000.0
2008-02-29 08:11:00,1.86189,1.8619,1.86176,1.86176,18000000.0
2008-02-29 08:12:00,1.86178,1.86183,1.86163,1.86168,22000000.0
2008-02-29 08:13:00,1.86168,1.86188,1.8616,1.86166,18000000.0
2008-02-29 08:14:00,1.8617,1.86186,1.86154,1.8618,33000000.0
2008-02-29 08:15:00,1.8618,1.8618,1.86113,1.86113,21000000.0
2008-02-29 08:16:00,1.86181,1.86192,1.8618,1.86187,21000000.0
2008-02-29 08:17:00,1.8618,1.8618,1.86152,1.86152,19000000.0
2008-02-29 08:18:00,1.86167,1.86179,1.86158,1.86166,17000000.0
2008-02-29 08:19:00,1.86179,1.86199,1.86171,1.86171,16000000.0
2008-02-29 08:20:00,1.86184,1.86196,1.86158,1.86196,13000000.0
2008-02-29 08:21:00,1.86194,1.862,1.86191,1.86196,18000000.0
2008-02-29 08:22:00,1.86191,1.86191,1.86168,1.86175,26000000.0
2008-02-29 08:23:00,1.8617,1.8617,1.86163,1.86163,16000000.0
2008-02-29 08:24:00,1.86151,1.86151,1.86132,1.86132,28000000.0
2008-02-29 08:25:00,1.86132,1.86132,1.86103,1.86124,49000000.0
2008-02-29 08:26:00,1.86109,1.86109,1.86058,1.86058,14000000.0
2008-02-29 08:27:00,1.86037,1.86049,1.86026,1.86031,31000000.0
2008-02-29 08:28:00,1.86037,1.86065,1.86033,1.86034,28000000.0
2008-02-29 08:29:00,1.85987,1.8608,1.85981,1.85996,32000000.0
2008-02-29 08:30:00,1.86046,1.8605,1.8602,1.86024,28000000.0
2008-02-29 08:31:00,1.86056,1.8606,1.86052,1.8606,40000000.0
2008-02-29 08:32:00,1.86046,1.86046,1.85992,1.85992,51000000.0
2008-02-29 08:33:00,1.85992,1.8603,1.85992,1.8603,48000000.0
2008-02-29 08:34:00,1.86096,1.86133,1.86096,1.86133,49000000.0
2008-02-29 08:35:00,1.86143,1.86162,1.86133,1.8616,39000000.0
2008-02-29 08:36:00,1.86157,1.86162,1.86156,1.86162,12000000.0
2008-02-29 08:37:00,1.86157,1.86186,1.86155,1.86176,25000000.0
2008-02-29 08:38:00,1.86182,1.86192,1.86181,1.86187,21000000.0
2008-02-29 08:39:00,1.8619,1.86204,1.86179,1.86204,23000000.0
2008-02-29 08:40:00,1.86144,1.86144,1.86071,1.86102,36000000.0
2008-02-29 08:41:00,1.86117,1.86145,1.86104,1.86145,30000000.0
2008-02-29 08:42:00,1.86137,1.86139,1.86071,1.86074,17000000.0
2008-02-29 08:43:00,1.86163,1.86184,1.86163,1.86184,23000000.0
2008-02-29 08:44:00,1.86196,1.86208,1.86195,1.86197,17000000.0
2008-02-29 08:45:00,1.86206,1.86222,1.86201,1.86201,37000000.0
2008-02-29 08:46:00,1.86188,1.86208,1.86188,1.86202,23000000.0
2008-02-29 08:47:00,1.86207,1.86207,1.86184,1.86184,25000000.0
2008-02-29 08:48:00,1.86214,1.86255,1.86214,1.86255,36000000.0
2008-02-29 08:49:00,1.86311,1.86311,1.86248,1.86248,27000000.0
2008-02-29 08:50:00,1.86244,1.86248,1.86221,1.86248,56000000.0
2008-02-29 08:51:00,1.86264,1.86273,1.86264,1.86268,32000000.0
2008-02-29 08:52:00,1.86285,1.86303,1.86262,1.86262,39000000.0
2008-02-29 08:53:00,1.8626,1.86276,1.86245,1.86259,63000000.0
2008-02-29 08:54:00,1.86298,1.86298,1.8629,1.86295,42000000.0
2008-02-29 08:55:00,1.86281,1.86281,1.86235,1.86235,55000000.0
2008-02-29 08:56:00,1.86217,1.86218,1.86205,1.86205,21000000.0
2008-02-29 08:57:00,1.862,1.862,1.86178,1.86181,23000000.0
2008-02-29 08:58:00,1.86222,1.86258,1.86222,1.86254,18000000.0
2008-02-29 08:59:00,1.86241,1.86241,1.8622,1.8622,12000000.0
2008-02-29 09:00:00,1.86232,1.86232,1.86194,1.86198,26000000.0
2008-02-29 09:01:00,1.86204,1.86211,1.86198,1.86211,19000000.0
2008-02-29 09:02:00,1.86198,1.86198,1.8605,1.8605,15000000.0
2008-02-29 09:03:00,1.86078,1.86185,1.86078,1.86185,16000000.0
2008-02-29 09:04:00,1.86184,1.86225,1.86184,1.8622,22000000.0
2008-02-29 09:05:00,1.86206,1.86206,1.86131,1.86131,11000000.0
2008-02-29 09:06:00,1.86131,1.86131,1.86083,1.8611,31000000.0
2008-02-29 09:07:00,1.86106,1.8611,1.86095,1.86109,33000000.0
2008-02-29 09:08:00,1.8611,1.86139,1.8611,1.86122,17000000.0
2008-02-29 09:09:00,1.86103,1.86103,1.8608,1.8608,37000000.0
2008-02-29 09:10:00,1.86049,1.86049,1.86019,1.86026,31000000.0
2008-02-29 09:11:00,1.8605,1.86095,1.8605,1.86095,26000000.0
2008-02-29 09:12:00,1.86105,1.86123,1.86093,1.86123,41000000.0
2008-02-29 09:13:00,1.8614,1.8619,1.86138,1.86182,61000000.0
2008-02-29 09:14:00,1.86224,1.86254,1.86224,1.86254,57000000.0
2008-02-29 09:15:00,1.86256,1.8628,1.86244,1.86244,33000000.0
2008-02-29 09:16:00,1.8623,1.86252,1.8623,1.86252,39000000.0
2008-02-29 09:17:00,1.86259,1.863,1.86245,1.863,40000000.0
2008-02-29 09:18:00,1.86299,1.8631,1.86283,1.86307,68000000.0
2008-02-29 09:19:00,1.8629,1.8629,1.86265,1.8629,52000000.0
2008-02-29 09:20:00,1.86286,1.86349,1.86286,1.86325,37000000.0
2008-02-29 09:21:00,1.86346,1.86361,1.863,1.863,61000000.0
2008-02-29 09:22:00,1.86304,1.86324,1.86299,1.86303,63000000.0
2008-02-29 09:23:00,1.86297,1.86307,1.86288,1.86304,65000000.0
2008-02-29 09:24:00,1.86333,1.86381,1.86332,1.86381,47000000.0
2008-02-29 09:25:00,1.8638,1.8638,1.86361,1.86367,32000000.0
2008-02-29 09:26:00,1.86338,1.86338,1.86323,1.86323,29000000.0
2008-02-29 09:27:00,1.86318,1.86318,1.86286,1.86299,55000000.0
2008-02-29 09:28:00,1.86299,1.86337,1.86294,1.86337,46000000.0
2008-02-29 09:29:00,1.8635,1.86361,1.86339,1.86352,32000000.0
2008-02-29 09:30:00,1.86354,1.86355,1.86324,1.86324,24000000.0
2008-02-29 09:31:00,1.86321,1.86374,1.86321,1.86374,18000000.0
2008-02-29 09:32:00,1.86389,1.86391,1.86366,1.86387,35000000.0
2008-02-29 09:33:00,1.86398,1.86427,1.86398,1.86427,43000000.0
2008-02-29 09:34:00,1.86428,1.86433,1.86414,1.86423,31000000.0
2008-02-29 09:35:00,1.8644,1.86507,1.8644,1.86507,47000000.0
2008-02-29 09:36:00,1.86507,1.86532,1.86487,1.86488,34000000.0
2008-02-29 09:37:00,1.86472,1.86481,1.86461,1.86464,49000000.0
2008-02-29 09:38:00,1.86446,1.86446,1.86408,1.86408,37000000.0
2008-02-29 09:39:00,1.8641,1.8642,1.86394,1.86404,61000000.0
2008-02-29 09:40:00,1.86391,1.86418,1.86391,1.86417,46000000.0
2008-02-29 09:41:00,1.86425,1.86477,1.86425,1.86477,33000000.0
2008-02-29 09:42:00,1.86465,1.86469,1.86446,1.86469,60000000.0
2008-02-29 09:43:00,1.86441,1.86441,1.86409,1.86434,66000000.0
2008-02-29 09:44:00,1.86467,1.86491,1.86467,1.86487,21000000.0
2008-02-29 09:45:00,1.86522,1.86522,1.86478,1.86478,22000000.0
2008-02-29 09:46:00,1.86459,1.86483,1.86458,1.86467,30000000.0
2008-02-29 09:47:00,1.86387,1.86387,1.86319,1.86319,24000000.0
2008-02-29 09:48:00,1.86286,1.86291,1.86276,1.86286,34000000.0
2008-02-29 09:49:00,1.86308,1.86332,1.86306,1.86307,26000000.0
2008-02-29 09:50:00,1.86324,1.86397,1.86324,1.86397,34000000.0
2008-02-29 09:51:00,1.86427,1.86479,1.86427,1.86466,56000000.0
2008-02-29 09:52:00,1.865,1.86516,1.86482,1.86487,38000000.0
2008-02-29 09:53:00,1.86455,1.86518,1.86443,1.86518,32000000.0
2008-02-29 09:54:00,1.86449,1.86475,1.86437,1.86439,36000000.0
2008-02-29 09:55:00,1.86416,1.86422,1.86411,1.86421,38000000.0
2008-02-29 09:56:00,1.86421,1.86422,1.86404,1.86422,38000000.0
2008-02-29 09:57:00,1.86404,1.86405,1.8638,1.8638,30000000.0
2008-02-29 09:58:00,1.86414,1.86441,1.86414,1.86435,52000000.0
2008-02-29 09:59:00,1.8641,1.86418,1.86382,1.86386,32000000.0
2008-02-29 10:00:00,1.86374,1.86378,1.86356,1.86356,39000000.0
2008-02-29 10:01:00,1.86361,1.86373,1.86361,1.86373,44000000.0
2008-02-29 10:02:00,1.86373,1.86373,1.86319,1.86319,34000000.0
2008-02-29 10:03:00,1.86333,1.86346,1.86323,1.86337,47000000.0
2008-02-29 10:04:00,1.86356,1.86389,1.86356,1.86387,32000000.0
2008-02-29 10:05:00,1.86419,1.86422,1.8637,1.86385,32000000.0
2008-02-29 10:06:00,1.86413,1.86414,1.86399,1.86412,42000000.0
2008-02-29 10:07:00,1.86394,1.86394,1.86367,1.86367,51000000.0
2008-02-29 10:08:00,1.8636,1.86363,1.86348,1.86353,54000000.0
2008-02-29 10:09:00,1.86352,1.86387,1.86352,1.86387,53000000.0
2008-02-29 10:10:00,1.86376,1.86385,1.86338,1.86363,72000000.0
2008-02-29 10:11:00,1.86342,1.86342,1.86312,1.86327,61000000.0
2008-02-29 10:12:00,1.86312,1.86346,1.86312,1.86331,65000000.0
2008-02-29 10:13:00,1.86336,1.8637,1.86336,1.86362,56000000.0
2008-02-29 10:14:00,1.86369,1.86383,1.86362,1.86364,49000000.0
2008-02-29 10:15:00,1.86338,1.86344,1.86311,1.86311,46000000.0
2008-02-29 10:16:00,1.86287,1.86295,1.86273,1.86289,33000000.0
2008-02-29 10:17:00,1.86305,1.86349,1.86305,1.86342,37000000.0
2008-02-29 10:18:00,1.86385,1.86401,1.86362,1.86401,50000000.0
2008-02-29 10:19:00,1.8639,1.86416,1.8639,1.86409,59000000.0
2008-02-29 10:20:00,1.864,1.8641,1.86397,1.86407,41000000.0
2008-02-29 10:21:00,1.86386,1.8641,1.86384,1.86384,44000000.0
2008-02-29 10:22:00,1.86376,1.86376,1.8636,1.86367,47000000.0
2008-02-29 10:23:00,1.86371,1.86382,1.8637,1.86381,58000000.0
2008-02-29 10:24:00,1.86397,1.86408,1.86396,1.86396,43000000.0
2008-02-29 10:25:00,1.86392,1.86441,1.86392,1.86422,60000000.0
2008-02-29 10:26:00,1.86389,1.86492,1.86389,1.86492,64000000.0
2008-02-29 10:27:00,1.86515,1.86516,1.86479,1.86479,54000000.0
2008-02-29 10:28:00,1.86479,1.86531,1.86479,1.86531,62000000.0
2008-02-29 10:29:00,1.86534,1.86546,1.86523,1.86544,61000000.0
2008-02-29 10:30:00,1.86528,1.86532,1.86516,1.86516,36000000.0
2008-02-29 10:31:00,1.8652,1.86554,1.86518,1.86538,39000000.0
2008-02-29 10:32:00,1.8656,1.86611,1.86552,1.86611,44000000.0
2008-02-29 10:33:00,1.86591,1.86613,1.86565,1.86565,18000000.0
2008-02-29 10:34:00,1.86598,1.86623,1.86598,1.86617,20000000.0
2008-02-29 10:35:00,1.86597,1.86608,1.86573,1.86605,23000000.0
2008-02-29 10:36:00,1.86639,1.86694,1.86639,1.86694,32000000.0
2008-02-29 10:37:00,1.86703,1.86709,1.86692,1.867,30000000.0
2008-02-29 10:38:00,1.86697,1.86697,1.86689,1.86694,26000000.0
2008-02-29 10:39:00,1.86687,1.86687,1.86664,1.86665,29000000.0
2008-02-29 10:40:00,1.86658,1.8666,1.86619,1.86619,19000000.0
2008-02-29 10:41:00,1.86576,1.86584,1.86571,1.86573,29000000.0
2008-02-29 10:42:00,1.86553,1.86553,1.86493,1.86493,38000000.0
2008-02-29 10:43:00,1.86463,1.86544,1.86463,1.86529,27000000.0
2008-02-29 10:44:00,1.86533,1.86533,1.86481,1.86481,26000000.0
2008-02-29 10:45:00,1.86459,1.86505,1.86459,1.86477,27000000.0
2008-02-29 10:46:00,1.86516,1.86516,1.86492,1.86499,35000000.0
2008-02-29 10:47:00,1.86464,1.86506,1.86464,1.86506,23000000.0
2008-02-29 10:48:00,1.86526,1.86594,1.86517,1.86594,44000000.0
2008-02-29 10:49:00,1.86592,1.86633,1.86592,1.86633,36000000.0
2008-02-29 10:50:00,1.86646,1.86646,1.86577,1.86625,47000000.0
2008-02-29 10:51:00,1.86641,1.86664,1.86617,1.86664,45000000.0
2008-02-29 10:52:00,1.86704,1.868,1.86704,1.86785,33000000.0
2008-02-29 10:53:00,1.86788,1.86792,1.86777,1.86788,46000000.0
2008-02-29 10:54:00,1.8684,1.86893,1.8684,1.86893,35000000.0
2008-02-29 10:55:00,1.86873,1.86883,1.86835,1.86835,37000000.0
2008-02-29 10:56:00,1.86756,1.86795,1.86723,1.86794,33000000.0
2008-02-29 10:57:00,1.86822,1.86836,1.86771,1.86771,33000000.0
2008-02-29 10:58:00,1.86758,1.86783,1.86712,1.86783,26000000.0
2008-02-29 10:59:00,1.86795,1.86823,1.86792,1.86823,47000000.0
2008-02-29 11:00:00,1.86833,1.86836,1.86803,1.86836,39000000.0
2008-02-29 11:01:00,1.86801,1.86835,1.86785,1.86785,45000000.0
2008-02-29 11:02:00,1.86772,1.86772,1.86742,1.8675,17000000.0
2008-02-29 11:03:00,1.86731,1.86766,1.86726,1.86766,37000000.0
2008-02-29 11:04:00,1.8674,1.8674,1.86641,1.86641,40000000.0
2008-02-29 11:05:00,1.86571,1.86571,1.86553,1.86566,18000000.0
2008-02-29 11:06:00,1.86575,1.86575,1.86531,1.86555,19000000.0
2008-02-29 11:07:00,1.86563,1.8659,1.86544,1.86544,30000000.0
2008-02-29 11:08:00,1.86522,1.86577,1.86522,1.86565,30000000.0
2008-02-29 11:09:00,1.86551,1.86584,1.86551,1.86573,45000000.0
2008-02-29 11:10:00,1.8658,1.8658,1.86564,1.86576,35000000.0
2008-02-29 11:11:00,1.86619,1.86631,1.86607,1.86609,46000000.0
2008-02-29 11:12:00,1.86581,1.86666,1.86581,1.86666,55000000.0
2008-02-29 11:13:00,1.86632,1.86632,1.86588,1.86588,59000000.0
2008-02-29 11:14:00,1.86585,1.86603,1.8658,1.86584,41000000.0
2008-02-29 11:15:00,1.86579,1.86594,1.86573,1.86594,34000000.0
2008-02-29 11:16:00,1.86586,1.8662,1.86581,1.86615,20000000.0
2008-02-29 11:17:00,1.86645,1.86689,1.86645,1.86689,57000000.0
2008-02-29 11:18:00,1.86683,1.86685,1.86642,1.86649,44000000.0
2008-02-29 11:19:00,1.86603,1.86611,1.86578,1.86578,63000000.0
2008-02-29 11:20:00,1.86591,1.86602,1.86579,1.86579,43000000.0
2008-02-29 11:21:00,1.86595,1.86676,1.86595,1.86676,34000000.0
2008-02-29 11:22:00,1.86662,1.86662,1.86606,1.86612,56000000.0
2008-02-29 11:23:00,1.86616,1.86646,1.86616,1.86631,43000000.0
2008-02-29 11:24:00,1.86608,1.86608,1.86576,1.86582,53000000.0
2008-02-29 11:25:00,1.86589,1.86637,1.86574,1.86637,29000000.0
2008-02-29 11:26:00,1.86614,1.86652,1.86614,1.86652,41000000.0
2008-02-29 11:27:00,1.86668,1.8668,1.86661,1.86661,34000000.0
2008-02-29 11:28:00,1.86731,1.86856,1.86731,1.8684,36000000.0
2008-02-29 11:29:00,1.8685,1.8685,1.86767,1.86767,43000000.0
2008-02-29 11:30:00,1.86759,1.86763,1.86755,1.8676,24000000.0
2008-02-29 11:31:00,1.86771,1.86786,1.86765,1.86773,34000000.0
2008-02-29 11:32:00,1.86774,1.86786,1.86768,1.86786,46000000.0
2008-02-29 11:33:00,1.86752,1.86752,1.8672,1.86752,41000000.0
2008-02-29 11:34:00,1.8676,1.8678,1.86753,1.8678,28000000.0
2008-02-29 11:35:00,1.86798,1.86798,1.86761,1.86771,44000000.0
2008-02-29 11:36:00,1.86775,1.86784,1.86764,1.8677,48000000.0
2008-02-29 11:37:00,1.86759,1.86775,1.86753,1.86775,50000000.0
2008-02-29 11:38:00,1.86764,1.86787,1.86762,1.86787,37000000.0
2008-02-29 11:39:00,1.86786,1.86798,1.86746,1.86798,52000000.0
2008-02-29 11:40:00,1.86805,1.86832,1.86805,1.86832,27000000.0
2008-02-29 11:41:00,1.86828,1.86828,1.86801,1.86801,49000000.0
2008-02-29 11:42:00,1.8679,1.8679,1.86756,1.86756,22000000.0
2008-02-29 11:43:00,1.86736,1.86762,1.86712,1.86712,45000000.0
2008-02-29 11:44:00,1.86706,1.86715,1.86695,1.86707,42000000.0
2008-02-29 11:45:00,1.86712,1.8675,1.86712,1.8675,41000000.0
2008-02-29 11:46:00,1.86761,1.86791,1.86761,1.86786,38000000.0
2008-02-29 11:47:00,1.86818,1.86846,1.86818,1.86846,22000000.0
2008-02-29 11:48:00,1.86831,1.86831,1.86809,1.86825,27000000.0
2008-02-29 11:49:00,1.86795,1.86837,1.86795,1.86837,41000000.0
2008-02-29 11:50:00,1.86829,1.86831,1.86818,1.8682,44000000.0
2008-02-29 11:51:00,1.86845,1.86872,1.86845,1.8686,37000000.0
2008-02-29 11:52:00,1.86852,1.86875,1.86844,1.86875,37000000.0
2008-02-29 11:53:00,1.86863,1.86863,1.86845,1.86853,33000000.0
2008-02-29 11:54:00,1.86849,1.86869,1.86829,1.8683,37000000.0
2008-02-29 11:55:00,1.86813,1.86853,1.86812,1.86853,38000000.0
2008-02-29 11:56:00,1.86852,1.86868,1.86847,1.86856,51000000.0
2008-02-29 11:57:00,1.8686,1.86876,1.86853,1.86876,29000000.0
2008-02-29 11:58:00,1.86868,1.86891,1.86858,1.86891,31000000.0
2008-02-29 11:59:00,1.86857,1.86867,1.86828,1.86867,51000000.0
2008-02-29 12:00:00,1.86841,1.8686,1.86841,1.8686,23000000.0
2008-02-29 12:01:00,1.86874,1.86874,1.86836,1.86836,24000000.0
2008-02-29 12:02:00,1.86826,1.86844,1.86826,1.86841,34000000.0
2008-02-29 12:03:00,1.86866,1.86866,1.86838,1.86866,36000000.0
2008-02-29 12:04:00,1.86865,1.86887,1.86865,1.86885,33000000.0
2008-02-29 12:05:00,1.86901,1.86902,1.86886,1.86886,26000000.0
2008-02-29 12:06:00,1.86873,1.86887,1.86871,1.86887,15000000.0
2008-02-29 12:07:00,1.86911,1.86939,1.86911,1.86937,23000000.0
2008-02-29 12:08:00,1.86945,1.86945,1.86917,1.86917,37000000.0
2008-02-29 12:09:00,1.86917,1.86944,1.86917,1.86937,11000000.0
2008-02-29 12:10:00,1.86955,1.87002,1.86955,1.86972,25000000.0
2008-02-29 12:11:00,1.86979,1.86997,1.86967,1.86992,33000000.0
2008-02-29 12:12:00,1.8699,1.8699,1.86961,1.86981,31000000.0
2008-02-29 12:13:00,1.86957,1.86994,1.86957,1.86994,24000000.0
2008-02-29 12:14:00,1.87016,1.871,1.87016,1.871,36000000.0
2008-02-29 12:15:00,1.87058,1.87073,1.87042,1.87073,29000000.0
2008-02-29 12:16:00,1.87075,1.87075,1.87059,1.87061,30000000.0
2008-02-29 12:17:00,1.87102,1.87122,1.87102,1.87108,41000000.0
2008-02-29 12:18:00,1.87115,1.87127,1.87107,1.87123,43000000.0
2008-02-29 12:19:00,1.87107,1.87107,1.87073,1.87073,37000000.0
2008-02-29 12:20:00,1.87053,1.87053,1.87002,1.87003,40000000.0
2008-02-29 12:21:00,1.86994,1.86994,1.86969,1.86969,61000000.0
2008-02-29 12:22:00,1.86967,1.86975,1.86955,1.86974,24000000.0
2008-02-29 12:23:00,1.86981,1.86994,1.86981,1.86987,23000000.0
2008-02-29 12:24:00,1.87008,1.87037,1.86989,1.86995,30000000.0
2008-02-29 12:25:00,1.86984,1.87005,1.86984,1.87001,22000000.0
2008-02-29 12:26:00,1.86984,1.8699,1.86964,1.8699,32000000.0
2008-02-29 12:27:00,1.86987,1.87006,1.86976,1.86976,25000000.0
2008-02-29 12:28:00,1.86972,1.86995,1.86958,1.86995,58000000.0
2008-02-29 12:29:00,1.87014,1.87043,1.86846,1.86856,71000000.0
2008-02-29 12:30:00,1.86845,1.87039,1.86842,1.87039,47000000.0
2008-02-29 12:31:00,1.87002,1.87019,1.86992,1.87019,55000000.0
2008-02-29 12:32:00,1.87033,1.87033,1.86988,1.86988,32000000.0
2008-02-29 12:33:00,1.86976,1.87007,1.86976,1.87007,40000000.0
2008-02-29 12:34:00,1.87019,1.87019,1.86971,1.86977,14000000.0
2008-02-29 12:35:00,1.86953,1.86957,1.86941,1.86941,20000000.0
2008-02-29 12:36:00,1.86927,1.86938,1.86917,1.86938,36000000.0
2008-02-29 12:37:00,1.8697,1.8701,1.8697,1.8701,22000000.0
2008-02-29 12:38:00,1.87029,1.87031,1.87026,1.8703,12000000.0
2008-02-29 12:39:00,1.87034,1.87067,1.87034,1.87067,20000000.0
2008-02-29 12:40:00,1.87089,1.87115,1.87089,1.87115,16000000.0
2008-02-29 12:41:00,1.87129,1.87181,1.87129,1.87181,10000000.0
2008-02-29 12:42:00,1.87188,1.87188,1.87163,1.87163,26000000.0
2008-02-29 12:43:00,1.87163,1.87163,1.87141,1.87141,9000000.0
2008-02-29 12:44:00,1.87143,1.87146,1.87138,1.87138,21000000.0
2008-02-29 12:45:00,1.87116,1.87128,1.87116,1.87121,30000000.0
2008-02-29 12:46:00,1.8712,1.87123,1.87107,1.87107,41000000.0
2008-02-29 12:47:00,1.87103,1.87117,1.87103,1.87105,26000000.0
2008-02-29 12:48:00,1.87139,1.87217,1.87139,1.87217,27000000.0
2008-02-29 12:49:00,1.87242,1.87242,1.87206,1.87206,36000000.0
2008-02-29 12:50:00,1.87214,1.8724,1.87212,1.8724,34000000.0
2008-02-29 12:51:00,1.87248,1.87256,1.87242,1.8725,25000000.0
2008-02-29 12:52:00,1.87292,1.87292,1.87275,1.87282,26000000.0
2008-02-29 12:53:00,1.87286,1.87326,1.87286,1.87326,16000000.0
2008-02-29 12:54:00,1.87336,1.87366,1.87336,1.87362,28000000.0
2008-02-29 12:55:00,1.87378,1.87379,1.87342,1.87345,29000000.0
2008-02-29 12:56:00,1.87313,1.87324,1.87304,1.87304,30000000.0
2008-02-29 12:57:00,1.87245,1.87299,1.87245,1.87281,26000000.0
2008-02-29 12:58:00,1.87359,1.87457,1.87359,1.87436,14000000.0
2008-02-29 12:59:00,1.87406,1.87417,1.87406,1.87417,32000000.0
2008-02-29 13:00:00,1.87406,1.87406,1.87382,1.87384,20000000.0
2008-02-29 13:01:00,1.87368,1.87391,1.87351,1.87377,31000000.0
2008-02-29 13:02:00,1.87435,1.87529,1.87435,1.87529,12000000.0
2008-02-29 13:03:00,1.87728,1.88054,1.87728,1.87958,21000000.0
2008-02-29 13:04:00,1.88031,1.88163,1.88031,1.88117,7000000.0
2008-02-29 13:05:00,1.88093,1.88131,1.88064,1.88131,17000000.0
2008-02-29 13:06:00,1.88133,1.88159,1.88126,1.88126,22000000.0
2008-02-29 13:07:00,1.88181,1.88304,1.88181,1.88304,17000000.0
2008-02-29 13:08:00,1.88315,1.88319,1.88233,1.88233,37000000.0
2008-02-29 13:09:00,1.88227,1.88227,1.88105,1.88105,33000000.0
2008-02-29 13:10:00,1.87961,1.87984,1.87833,1.87984,32000000.0
2008-02-29 13:11:00,1.88021,1.88228,1.88021,1.88171,21000000.0
2008-02-29 13:12:00,1.88219,1.88355,1.88213,1.88355,7000000.0
2008-02-29 13:13:00,1.88427,1.88536,1.88427,1.88533,11000000.0
2008-02-29 13:14:00,1.88554,1.88554,1.88493,1.88493,33000000.0
2008-02-29 13:15:00,1.88476,1.88491,1.88466,1.88466,25000000.0
2008-02-29 13:16:00,1.8843,1.88461,1.8843,1.88437,20000000.0
2008-02-29 13:17:00,1.88407,1.88407,1.88242,1.88242,19000000.0
2008-02-29 13:18:00,1.88204,1.88223,1.88177,1.88223,41000000.0
2008-02-29 13:19:00,1.88213,1.88275,1.88213,1.8824,36000000.0
2008-02-29 13:20:00,1.8823,1.88299,1.8823,1.88299,36000000.0
2008-02-29 13:21:00,1.8832,1.88322,1.88281,1.88281,54000000.0
2008-02-29 13:22:00,1.88257,1.88265,1.88247,1.88264,41000000.0
2008-02-29 13:23:00,1.88279,1.88294,1.88212,1.88212,11000000.0
2008-02-29 13:24:00,1.88174,1.88178,1.88166,1.88173,23000000.0
2008-02-29 13:25:00,1.88211,1.88246,1.88211,1.88227,25000000.0
2008-02-29 13:26:00,1.88227,1.88239,1.88213,1.88235,20000000.0
2008-02-29 13:27:00,1.88241,1.88369,1.88241,1.88359,32000000.0
2008-02-29 13:28:00,1.88397,1.88407,1.88385,1.88391,26000000.0
2008-02-29 13:29:00,1.88406,1.88486,1.88406,1.88486,25000000.0
2008-02-29 13:30:00,1.88531,1.88531,1.88484,1.88484,16000000.0
2008-02-29 13:31:00,1.88422,1.88445,1.88405,1.88408,21000000.0
2008-02-29 13:32:00,1.8838,1.88447,1.88336,1.88336,28000000.0
2008-02-29 13:33:00,1.88321,1.88331,1.88295,1.88295,18000000.0
2008-02-29 13:34:00,1.88243,1.88243,1.88201,1.88201,35000000.0
2008-02-29 13:35:00,1.88224,1.88312,1.88224,1.88312,10000000.0
2008-02-29 13:36:00,1.88355,1.88439,1.88355,1.88439,40000000.0
2008-02-29 13:37:00,1.88429,1.88429,1.88373,1.88373,22000000.0
2008-02-29 13:38:00,1.88377,1.88456,1.88377,1.88456,39000000.0
2008-02-29 13:39:00,1.88404,1.88404,1.88377,1.88377,32000000.0
2008-02-29 13:40:00,1.88373,1.88395,1.88373,1.88395,35000000.0
2008-02-29 13:41:00,1.88476,1.88485,1.88443,1.88443,27000000.0
2008-02-29 13:42:00,1.88434,1.88453,1.88433,1.88453,32000000.0
2008-02-29 13:43:00,1.8845,1.8845,1.8841,1.8841,26000000.0
2008-02-29 13:44:00,1.88398,1.88398,1.8835,1.8835,25000000.0
2008-02-29 13:45:00,1.88366,1.88396,1.88366,1.88395,21000000.0
2008-02-29 13:46:00,1.88402,1.88411,1.88398,1.88401,13000000.0
2008-02-29 13:47:00,1.88403,1.88441,1.88361,1.88361,22000000.0
2008-02-29 13:48:00,1.88417,1.88418,1.88394,1.88394,21000000.0
2008-02-29 13:49:00,1.88383,1.88383,1.88358,1.88359,24000000.0
2008-02-29 13:50:00,1.88359,1.88359,1.88301,1.88301,27000000.0
2008-02-29 13:51:00,1.88282,1.88461,1.88282,1.88461,27000000.0
2008-02-29 13:52:00,1.88462,1.88462,1.88418,1.88418,31000000.0
2008-02-29 13:53:00,1.88345,1.88345,1.88301,1.88332,31000000.0
2008-02-29 13:54:00,1.88341,1.88401,1.88341,1.88401,28000000.0
2008-02-29 13:55:00,1.88396,1.88485,1.88387,1.88485,33000000.0
2008-02-29 13:56:00,1.88522,1.88539,1.88489,1.88489,23000000.0
2008-02-29 13:57:00,1.88524,1.88541,1.88524,1.88541,19000000.0
2008-02-29 13:58:00,1.88507,1.88507,1.88438,1.88438,30000000.0
2008-02-29 13:59:00,1.88424,1.88437,1.88421,1.88422,39000000.0
2008-02-29 14:00:00,1.88427,1.88492,1.88427,1.88453,30000000.0
2008-02-29 14:01:00,1.88446,1.88446,1.88438,1.88438,16000000.0
2008-02-29 14:02:00,1.88429,1.88429,1.88388,1.88388,34000000.0
2008-02-29 14:03:00,1.88396,1.88428,1.88396,1.884,24000000.0
2008-02-29 14:04:00,1.88403,1.88419,1.88398,1.88407,20000000.0
2008-02-29 14:05:00,1.88374,1.88374,1.88351,1.88351,31000000.0
2008-02-29 14:06:00,1.88321,1.88321,1.88262,1.88262,28000000.0
2008-02-29 14:07:00,1.88235,1.88267,1.88235,1.8825,32000000.0
2008-02-29 14:08:00,1.88179,1.88179,1.88132,1.88165,22000000.0
2008-02-29 14:09:00,1.88165,1.88213,1.88163,1.88213,15000000.0
2008-02-29 14:10:00,1.88194,1.88194,1.88176,1.88176,24000000.0
2008-02-29 14:11:00,1.88174,1.88174,1.88104,1.88104,22000000.0
2008-02-29 14:12:00,1.88109,1.88109,1.88075,1.88075,17000000.0
2008-02-29 14:13:00,1.88093,1.88097,1.88076,1.88076,19000000.0
2008-02-29 14:14:00,1.88097,1.88104,1.88081,1.88081,22000000.0
2008-02-29 14:15:00,1.88082,1.88085,1.88058,1.8806,26000000.0
2008-02-29 14:16:00,1.88071,1.8818,1.88071,1.8818,10000000.0
2008-02-29 14:17:00,1.88236,1.88263,1.88224,1.88263,8000000.0
2008-02-29 14:18:00,1.88285,1.8838,1.88264,1.8838,13000000.0
2008-02-29 14:19:00,1.88405,1.88412,1.88394,1.88407,29000000.0
2008-02-29 14:20:00,1.88385,1.88385,1.88361,1.8837,15000000.0
2008-02-29 14:21:00,1.88361,1.88365,1.88339,1.88355,18000000.0
2008-02-29 14:22:00,1.88358,1.88361,1.88328,1.88328,10000000.0
2008-02-29 14:23:00,1.88309,1.88322,1.88299,1.88322,24000000.0
2008-02-29 14:24:00,1.88339,1.88344,1.88334,1.88334,17000000.0
2008-02-29 14:25:00,1.88328,1.88343,1.88327,1.88343,31000000.0
2008-02-29 14:26:00,1.88327,1.88327,1.88291,1.88292,14000000.0
2008-02-29 14:27:00,1.88281,1.88281,1.88268,1.88268,14000000.0
2008-02-29 14:28:00,1.88234,1.88244,1.88218,1.88218,9000000.0
2008-02-29 14:29:00,1.88217,1.88229,1.88216,1.88216,7000000.0
2008-02-29 14:30:00,1.88194,1.88199,1.88181,1.88191,17000000.0
2008-02-29 14:31:00,1.88225,1.88226,1.88207,1.88207,21000000.0
2008-02-29 14:32:00,1.88161,1.8818,1.88161,1.88163,8000000.0
2008-02-29 14:33:00,1.88181,1.88196,1.88174,1.88196,10000000.0
2008-02-29 14:34:00,1.88225,1.88238,1.8821,1.8821,11000000.0
2008-02-29 14:35:00,1.88199,1.88215,1.88188,1.88215,7000000.0
2008-02-29 14:36:00,1.88219,1.88246,1.88219,1.88246,8000000.0
2008-02-29 14:37:00,1.88369,1.88693,1.88369,1.88693,11000000.0
2008-02-29 14:38:00,1.88837,1.89016,1.88837,1.89016,7000000.0
2008-02-29 14:39:00,1.88993,1.88993,1.88802,1.88851,8000000.0
2008-02-29 14:40:00,1.88799,1.88799,1.88683,1.88723,8000000.0
2008-02-29 14:41:00,1.88626,1.88626,1.88474,1.88474,10000000.0
2008-02-29 14:42:00,1.88522,1.88771,1.88522,1.88771,9000000.0
2008-02-29 14:43:00,1.88773,1.88773,1.88664,1.88664,8000000.0
2008-02-29 14:44:00,1.88646,1.88678,1.88645,1.88659,8000000.0
2008-02-29 14:45:00,1.8861,1.88682,1.88606,1.88682,7000000.0
2008-02-29 14:46:00,1.88838,1.88989,1.88821,1.88989,9000000.0
2008-02-29 14:47:00,1.88941,1.88941,1.88843,1.88843,8000000.0
2008-02-29 14:48:00,1.88856,1.88898,1.88822,1.88898,8000000.0
2008-02-29 14:49:00,1.88994,1.88994,1.88936,1.88936,9000000.0
2008-02-29 14:50:00,1.88894,1.88894,1.88833,1.88878,7000000.0
2008-02-29 14:51:00,1.89014,1.89071,1.89,1.89012,10000000.0
2008-02-29 14:52:00,1.89043,1.89046,1.88929,1.88929,7000000.0
2008-02-29 14:53:00,1.88945,1.88945,1.88857,1.88858,7000000.0
2008-02-29 14:54:00,1.88727,1.88758,1.88717,1.88717,8000000.0
2008-02-29 14:55:00,1.88729,1.889,1.88729,1.889,7000000.0
2008-02-29 14:56:00,1.88939,1.88939,1.88858,1.88883,8000000.0
2008-02-29 14:57:00,1.88948,1.88968,1.88948,1.88965,7000000.0
2008-02-29 14:58:00,1.88936,1.88954,1.88924,1.88938,8000000.0
2008-02-29 14:59:00,1.88909,1.88949,1.88909,1.88949,8000000.0
2008-02-29 15:00:00,1.88948,1.88948,1.88907,1.88907,7000000.0
2008-02-29 15:01:00,1.88927,1.88934,1.88907,1.88917,8000000.0
2008-02-29 15:02:00,1.88859,1.88859,1.88787,1.88833,7000000.0
2008-02-29 15:03:00,1.88828,1.88828,1.88721,1.88721,7000000.0
2008-02-29 15:04:00,1.88764,1.88802,1.88764,1.88782,8000000.0
2008-02-29 15:05:00,1.88786,1.88786,1.88767,1.88767,7000000.0
2008-02-29 15:06:00,1.88747,1.88756,1.88724,1.88724,8000000.0
2008-02-29 15:07:00,1.88703,1.88703,1.88606,1.88607,11000000.0
2008-02-29 15:08:00,1.88624,1.88754,1.88624,1.88698,8000000.0
2008-02-29 15:09:00,1.88628,1.88628,1.88574,1.88574,7000000.0
2008-02-29 15:10:00,1.8865,1.88691,1.8865,1.88675,7000000.0
2008-02-29 15:11:00,1.88699,1.88825,1.88699,1.88771,11000000.0
2008-02-29 15:12:00,1.88749,1.88749,1.88694,1.88727,10000000.0
2008-02-29 15:13:00,1.88646,1.88646,1.88498,1.88498,9000000.0
2008-02-29 15:14:00,1.88422,1.8845,1.88399,1.88423,10000000.0
2008-02-29 15:15:00,1.88483,1.88549,1.88483,1.88549,8000000.0
2008-02-29 15:16:00,1.88554,1.88641,1.88554,1.88641,9000000.0
2008-02-29 15:17:00,1.88743,1.88808,1.88728,1.88808,9000000.0
2008-02-29 15:18:00,1.88778,1.88778,1.88696,1.88696,8000000.0
2008-02-29 15:19:00,1.88669,1.88685,1.88654,1.88654,7000000.0
2008-02-29 15:20:00,1.88648,1.88673,1.88612,1.88612,9000000.0
2008-02-29 15:21:00,1.88557,1.88575,1.88519,1.88575,8000000.0
2008-02-29 15:22:00,1.8862,1.88639,1.88567,1.88567,9000000.0
2008-02-29 15:23:00,1.88632,1.88754,1.88632,1.88754,8000000.0
2008-02-29 15:24:00,1.88737,1.88741,1.88726,1.88726,8000000.0
2008-02-29 15:25:00,1.88738,1.88775,1.88728,1.88752,7000000.0
2008-02-29 15:26:00,1.88687,1.88693,1.88678,1.88678,7000000.0
2008-02-29 15:27:00,1.88685,1.88685,1.8864,1.8864,7000000.0
2008-02-29 15:28:00,1.88655,1.8871,1.88615,1.88615,11000000.0
2008-02-29 15:29:00,1.88539,1.88539,1.88456,1.88474,7000000.0
2008-02-29 15:30:00,1.88376,1.88488,1.88358,1.88488,9000000.0
2008-02-29 15:31:00,1.88626,1.88752,1.88626,1.88752,9000000.0
2008-02-29 15:32:00,1.88783,1.88853,1.88783,1.88853,10000000.0
2008-02-29 15:33:00,1.88849,1.88849,1.88806,1.88814,8000000.0
2008-02-29 15:34:00,1.88867,1.88898,1.8885,1.8885,9000000.0
2008-02-29 15:35:00,1.88815,1.88815,1.88764,1.88764,7000000.0
2008-02-29 15:36:00,1.88774,1.88795,1.88749,1.88749,7000000.0
2008-02-29 15:37:00,1.88706,1.88706,1.88632,1.88677,8000000.0
2008-02-29 15:38:00,1.8845,1.8867,1.8845,1.88668,7000000.0
2008-02-29 15:39:00,1.8872,1.88926,1.8872,1.88926,10000000.0
2008-02-29 15:40:00,1.889,1.8892,1.88895,1.88895,9000000.0
2008-02-29 15:41:00,1.88879,1.88881,1.88828,1.88828,11000000.0
2008-02-29 15:42:00,1.88825,1.88858,1.88812,1.88858,8000000.0
2008-02-29 15:43:00,1.88826,1.88848,1.8882,1.88848,8000000.0
2008-02-29 15:44:00,1.88777,1.88873,1.88777,1.88873,8000000.0
2008-02-29 15:45:00,1.88899,1.88904,1.88892,1.88894,8000000.0
2008-02-29 15:46:00,1.88843,1.88843,1.88745,1.88823,10000000.0
2008-02-29 15:47:00,1.88898,1.8892,1.88898,1.88918,7000000.0
2008-02-29 15:48:00,1.88908,1.88914,1.88726,1.88726,7000000.0
2008-02-29 15:49:00,1.8877,1.88843,1.88758,1.88843,8000000.0
2008-02-29 15:50:00,1.88841,1.88841,1.88788,1.88788,8000000.0
2008-02-29 15:51:00,1.88726,1.8877,1.88726,1.88758,9000000.0
2008-02-29 15:52:00,1.88762,1.88775,1.88758,1.88774,7000000.0
2008-02-29 15:53:00,1.88737,1.88737,1.88695,1.88702,7000000.0
2008-02-29 15:54:00,1.88706,1.88706,1.88614,1.88614,11000000.0
2008-02-29 15:55:00,1.88609,1.88685,1.88598,1.88685,9000000.0
2008-02-29 15:56:00,1.88692,1.88692,1.88589,1.88589,7000000.0
2008-02-29 15:57:00,1.88598,1.88598,1.88559,1.88594,10000000.0
2008-02-29 15:58:00,1.88592,1.88621,1.88592,1.88619,10000000.0
2008-02-29 15:59:00,1.88634,1.88713,1.88634,1.88713,7000000.0
2008-02-29 16:00:00,1.88715,1.8872,1.88688,1.88706,7000000.0
2008-02-29 16:01:00,1.88699,1.88699,1.88643,1.88643,9000000.0
2008-02-29 16:02:00,1.88663,1.88701,1.88663,1.88699,8000000.0
2008-02-29 16:03:00,1.88705,1.88708,1.88696,1.88703,11000000.0
2008-02-29 16:04:00,1.88708,1.88722,1.88696,1.88696,8000000.0
2008-02-29 16:05:00,1.88741,1.88782,1.88741,1.88775,9000000.0
2008-02-29 16:06:00,1.88788,1.88788,1.8874,1.88768,10000000.0
2008-02-29 16:07:00,1.88767,1.88767,1.88688,1.88688,10000000.0
2008-02-29 16:08:00,1.887,1.88743,1.887,1.88743,8000000.0
2008-02-29 16:09:00,1.88768,1.88798,1.88768,1.88784,7000000.0
2008-02-29 16:10:00,1.88751,1.88761,1.88742,1.88761,7000000.0
2008-02-29 16:11:00,1.88768,1.8881,1.88768,1.88802,10000000.0
2008-02-29 16:12:00,1.88791,1.88791,1.88689,1.88689,9000000.0
2008-02-29 16:13:00,1.88703,1.88722,1.88703,1.88705,7000000.0
2008-02-29 16:14:00,1.88688,1.88706,1.88664,1.88664,11000000.0
2008-02-29 16:15:00,1.88646,1.88646,1.88592,1.88592,7000000.0
2008-02-29 16:16:00,1.88573,1.886,1.88569,1.88598,7000000.0
2008-02-29 16:17:00,1.88606,1.88606,1.8856,1.88588,11000000.0
2008-02-29 16:18:00,1.88623,1.88623,1.88597,1.88597,11000000.0
2008-02-29 16:19:00,1.88592,1.88602,1.88573,1.88598,11000000.0
2008-02-29 16:20:00,1.88583,1.88645,1.8858,1.88645,9000000.0
2008-02-29 16:21:00,1.88676,1.88683,1.88674,1.8868,9000000.0
2008-02-29 16:22:00,1.88696,1.8872,1.88683,1.8872,8000000.0
2008-02-29 16:23:00,1.88684,1.88684,1.88613,1.88649,8000000.0
2008-02-29 16:24:00,1.88657,1.88657,1.88635,1.88643,10000000.0
2008-02-29 16:25:00,1.88647,1.88647,1.88636,1.88647,7000000.0
2008-02-29 16:26:00,1.88673,1.887,1.88667,1.88688,7000000.0
2008-02-29 16:27:00,1.88661,1.88669,1.88654,1.88654,11000000.0
2008-02-29 16:28:00,1.88652,1.887,1.88652,1.887,11000000.0
2008-02-29 16:29:00,1.8871,1.8871,1.88613,1.88613,7000000.0
2008-02-29 16:30:00,1.88603,1.88603,1.88567,1.88578,8000000.0
2008-02-29 16:31:00,1.88629,1.88702,1.88629,1.88702,7000000.0
2008-02-29 16:32:00,1.88708,1.88733,1.88708,1.8873,8000000.0
2008-02-29 16:33:00,1.88704,1.88706,1.88684,1.88699,11000000.0
2008-02-29 16:34:00,1.88691,1.88705,1.88682,1.88693,8000000.0
2008-02-29 16:35:00,1.8871,1.88733,1.88705,1.88709,7000000.0
2008-02-29 16:36:00,1.88751,1.88831,1.88751,1.88831,8000000.0
2008-02-29 16:37:00,1.88805,1.88805,1.88742,1.88747,8000000.0
2008-02-29 16:38:00,1.88792,1.88826,1.8877,1.88826,7000000.0
2008-02-29 16:39:00,1.88848,1.88848,1.88792,1.88793,8000000.0
2008-02-29 16:40:00,1.88783,1.88821,1.88772,1.88818,11000000.0
2008-02-29 16:41:00,1.88766,1.88829,1.88766,1.88829,10000000.0
2008-02-29 16:42:00,1.88824,1.88919,1.88824,1.88919,7000000.0
2008-02-29 16:43:00,1.88937,1.88937,1.88901,1.88913,7000000.0
2008-02-29 16:44:00,1.88942,1.88944,1.8893,1.88937,7000000.0
2008-02-29 16:45:00,1.88899,1.88916,1.88888,1.88916,11000000.0
2008-02-29 16:46:00,1.88899,1.88903,1.88858,1.88903,11000000.0
2008-02-29 16:47:00,1.8893,1.88986,1.8893,1.88986,7000000.0
2008-02-29 16:48:00,1.88966,1.89062,1.88966,1.89032,10000000.0
2008-02-29 16:49:00,1.89014,1.89031,1.88931,1.88931,8000000.0
2008-02-29 16:50:00,1.88978,1.88978,1.88964,1.88964,8000000.0
2008-02-29 16:51:00,1.88986,1.8899,1.88958,1.88958,9000000.0
2008-02-29 16:52:00,1.88908,1.88908,1.88888,1.88888,7000000.0
2008-02-29 16:53:00,1.88895,1.88906,1.88877,1.88903,8000000.0
2008-02-29 16:54:00,1.88877,1.88916,1.88877,1.88916,7000000.0
2008-02-29 16:55:00,1.88925,1.88925,1.88773,1.88773,11000000.0
2008-02-29 16:56:00,1.888,1.88856,1.888,1.88856,11000000.0
2008-02-29 16:57:00,1.88922,1.88938,1.88894,1.88898,7000000.0
2008-02-29 16:58:00,1.88908,1.88932,1.889,1.889,8000000.0
2008-02-29 16:59:00,1.88774,1.88975,1.88774,1.88975,7000000.0
2008-02-29 17:00:00,1.89039,1.89056,1.88988,1.89027,11000000.0
2008-02-29 17:01:00,1.89031,1.89031,1.88993,1.88993,7000000.0
2008-02-29 17:02:00,1.88972,1.88972,1.88893,1.88912,8000000.0
2008-02-29 17:03:00,1.88885,1.88889,1.88692,1.88875,7000000.0
2008-02-29 17:04:00,1.8888,1.88918,1.8888,1.88888,7000000.0
2008-02-29 17:05:00,1.88958,1.88995,1.88958,1.88974,10000000.0
2008-02-29 17:06:00,1.89004,1.89025,1.88984,1.88984,9000000.0
2008-02-29 17:07:00,1.88964,1.89028,1.88964,1.89028,8000000.0
2008-02-29 17:08:00,1.8902,1.89094,1.89015,1.89094,9000000.0
2008-02-29 17:09:00,1.89097,1.89137,1.89097,1.89137,8000000.0
2008-02-29 17:10:00,1.89086,1.89125,1.89086,1.89117,9000000.0
2008-02-29 17:11:00,1.89172,1.89204,1.89108,1.89108,8000000.0
2008-02-29 17:12:00,1.8911,1.89187,1.8911,1.89187,7000000.0
2008-02-29 17:13:00,1.892,1.89234,1.892,1.89214,8000000.0
2008-02-29 17:14:00,1.89184,1.89225,1.89184,1.89225,8000000.0
2008-02-29 17:15:00,1.89308,1.89377,1.89308,1.89349,7000000.0
2008-02-29 17:16:00,1.89322,1.89322,1.89269,1.89303,10000000.0
2008-02-29 17:17:00,1.89244,1.89326,1.89244,1.89326,7000000.0
2008-02-29 17:18:00,1.89352,1.89395,1.89352,1.89367,9000000.0
2008-02-29 17:19:00,1.8936,1.89378,1.8936,1.8936,7000000.0
2008-02-29 17:20:00,1.89331,1.8934,1.89284,1.89284,8000000.0
2008-02-29 17:21:00,1.89279,1.89291,1.89255,1.89265,10000000.0
2008-02-29 17:22:00,1.8923,1.8923,1.89178,1.89178,8000000.0
2008-02-29 17:23:00,1.89145,1.89188,1.89143,1.89187,8000000.0
2008-02-29 17:24:00,1.89221,1.89224,1.89208,1.8922,7000000.0
2008-02-29 17:25:00,1.89199,1.89199,1.89173,1.89189,7000000.0
2008-02-29 17:26:00,1.89178,1.89291,1.89164,1.89291,7000000.0
2008-02-29 17:27:00,1.89326,1.89335,1.89298,1.89298,9000000.0
2008-02-29 17:28:00,1.8931,1.89351,1.8931,1.89311,7000000.0
2008-02-29 17:29:00,1.89268,1.89277,1.89235,1.89258,8000000.0
2008-02-29 17:30:00,1.8934,1.8935,1.89315,1.89329,8000000.0
2008-02-29 17:31:00,1.89376,1.89424,1.89369,1.89414,9000000.0
2008-02-29 17:32:00,1.89408,1.8949,1.89383,1.8949,8000000.0
2008-02-29 17:33:00,1.89477,1.89477,1.89404,1.89415,11000000.0
2008-02-29 17:34:00,1.89423,1.89429,1.89395,1.89395,9000000.0
2008-02-29 17:35:00,1.89339,1.89339,1.89297,1.89311,7000000.0
2008-02-29 17:36:00,1.89295,1.89313,1.8928,1.89299,7000000.0
2008-02-29 17:37:00,1.89298,1.8931,1.89293,1.8931,7000000.0
2008-02-29 17:38:00,1.89326,1.89378,1.89326,1.89378,8000000.0
2008-02-29 17:39:00,1.89392,1.89399,1.89379,1.89399,7000000.0
2008-02-29 17:40:00,1.8946,1.89681,1.8946,1.89681,9000000.0
2008-02-29 17:41:00,1.89766,1.89778,1.89745,1.89745,8000000.0
2008-02-29 17:42:00,1.89795,1.89795,1.89711,1.89736,11000000.0
2008-02-29 17:43:00,1.89695,1.897,1.89611,1.897,7000000.0
2008-02-29 17:44:00,1.89695,1.89708,1.89646,1.89681,10000000.0
2008-02-29 17:45:00,1.8965,1.89656,1.89609,1.8962,7000000.0
2008-02-29 17:46:00,1.8963,1.89644,1.89594,1.89644,8000000.0
2008-02-29 17:47:00,1.89606,1.89612,1.8957,1.89579,8000000.0
2008-02-29 17:48:00,1.89587,1.89671,1.89587,1.89671,7000000.0
2008-02-29 17:49:00,1.89733,1.8975,1.89728,1.8975,7000000.0
2008-02-29 17:50:00,1.89766,1.89766,1.89729,1.89765,7000000.0
2008-02-29 17:51:00,1.89836,1.89836,1.89717,1.89717,7000000.0
2008-02-29 17:52:00,1.89617,1.89711,1.89616,1.89711,7000000.0
2008-02-29 17:53:00,1.89751,1.89802,1.89724,1.89802,7000000.0
2008-02-29 17:54:00,1.89816,1.89816,1.89728,1.89728,11000000.0
2008-02-29 17:55:00,1.8971,1.8971,1.89576,1.89576,7000000.0
2008-02-29 17:56:00,1.89576,1.89604,1.89553,1.89553,7000000.0
2008-02-29 17:57:00,1.89509,1.89509,1.89436,1.89465,10000000.0
2008-02-29 17:58:00,1.89495,1.89535,1.89495,1.89535,10000000.0
2008-02-29 17:59:00,1.89398,1.89398,1.89271,1.89271,10000000.0
2008-02-29 18:00:00,1.89233,1.89323,1.89233,1.89315,10000000.0
2008-02-29 18:01:00,1.89255,1.89277,1.89255,1.89275,8000000.0
2008-02-29 18:02:00,1.89262,1.89282,1.89183,1.89183,8000000.0
2008-02-29 18:03:00,1.89188,1.89266,1.89188,1.89264,10000000.0
2008-02-29 18:04:00,1.89257,1.89269,1.89241,1.89269,8000000.0
2008-02-29 18:05:00,1.89281,1.89299,1.8924,1.8924,10000000.0
2008-02-29 18:06:00,1.89189,1.89212,1.89188,1.89189,10000000.0
2008-02-29 18:07:00,1.8917,1.8918,1.89095,1.89095,8000000.0
2008-02-29 18:08:00,1.8902,1.89029,1.89009,1.89029,8000000.0
2008-02-29 18:09:00,1.89076,1.89077,1.89012,1.89022,8000000.0
2008-02-29 18:10:00,1.89089,1.89214,1.89089,1.89214,11000000.0
2008-02-29 18:11:00,1.89276,1.8928,1.89237,1.89237,7000000.0
2008-02-29 18:12:00,1.89274,1.89282,1.89256,1.89267,9000000.0
2008-02-29 18:13:00,1.89281,1.89299,1.89251,1.89299,11000000.0
2008-02-29 18:14:00,1.89298,1.89298,1.89269,1.89269,7000000.0
2008-02-29 18:15:00,1.89257,1.89265,1.89214,1.89222,8000000.0
2008-02-29 18:16:00,1.89217,1.8923,1.8917,1.8917,11000000.0
2008-02-29 18:17:00,1.8919,1.89228,1.8919,1.89211,10000000.0
2008-02-29 18:18:00,1.89164,1.89164,1.89029,1.89072,8000000.0
2008-02-29 18:19:00,1.89043,1.89103,1.89043,1.891,9000000.0
2008-02-29 18:20:00,1.89126,1.89129,1.89091,1.89091,7000000.0
2008-02-29 18:21:00,1.89122,1.89201,1.89012,1.89201,11000000.0
2008-02-29 18:22:00,1.89208,1.89252,1.892,1.8925,11000000.0
2008-02-29 18:23:00,1.89268,1.89283,1.89192,1.89192,8000000.0
2008-02-29 18:24:00,1.89162,1.89195,1.89162,1.8919,10000000.0
2008-02-29 18:25:00,1.89163,1.89197,1.89163,1.89197,7000000.0
2008-02-29 18:26:00,1.89226,1.89256,1.89214,1.89214,8000000.0
2008-02-29 18:27:00,1.89198,1.89212,1.89191,1.892,7000000.0
2008-02-29 18:28:00,1.89208,1.89212,1.89185,1.89185,7000000.0
2008-02-29 18:29:00,1.89222,1.89261,1.89221,1.89261,7000000.0
2008-02-29 18:30:00,1.89239,1.89239,1.89173,1.89173,8000000.0
2008-02-29 18:31:00,1.89077,1.8916,1.89077,1.8916,9000000.0
2008-02-29 18:32:00,1.8916,1.8916,1.89092,1.89092,11000000.0
2008-02-29 18:33:00,1.89147,1.89164,1.89138,1.89138,11000000.0
2008-02-29 18:34:00,1.89088,1.89088,1.88942,1.88942,7000000.0
2008-02-29 18:35:00,1.88894,1.88895,1.88849,1.88849,8000000.0
2008-02-29 18:36:00,1.88868,1.8887,1.88846,1.88846,7000000.0
2008-02-29 18:37:00,1.8885,1.8885,1.88781,1.88781,8000000.0
2008-02-29 18:38:00,1.8883,1.88877,1.88807,1.88877,8000000.0
2008-02-29 18:39:00,1.889,1.88909,1.88803,1.88803,7000000.0
2008-02-29 18:40:00,1.88845,1.88875,1.88844,1.88844,7000000.0
2008-02-29 18:41:00,1.88881,1.88899,1.88881,1.88886,8000000.0
2008-02-29 18:42:00,1.88886,1.88917,1.8888,1.8888,11000000.0
2008-02-29 18:43:00,1.88852,1.88858,1.88831,1.88858,8000000.0
2008-02-29 18:44:00,1.88847,1.88861,1.88847,1.88861,7000000.0
2008-02-29 18:45:00,1.88878,1.88884,1.88858,1.88866,11000000.0
2008-02-29 18:46:00,1.88856,1.88856,1.88788,1.88788,9000000.0
2008-02-29 18:47:00,1.88821,1.88887,1.88821,1.88869,8000000.0
2008-02-29 18:48:00,1.88906,1.88914,1.88893,1.88895,9000000.0
2008-02-29 18:49:00,1.88919,1.88943,1.88919,1.88937,7000000.0
2008-02-29 18:50:00,1.88967,1.88967,1.88951,1.88953,11000000.0
2008-02-29 18:51:00,1.88959,1.88976,1.88952,1.88952,7000000.0
2008-02-29 18:52:00,1.88938,1.88946,1.88924,1.88924,8000000.0
2008-02-29 18:53:00,1.88891,1.88939,1.88891,1.88913,11000000.0
2008-02-29 18:54:00,1.88953,1.89028,1.88953,1.89022,7000000.0
2008-02-29 18:55:00,1.89043,1.89089,1.89031,1.89089,7000000.0
2008-02-29 18:56:00,1.8914,1.89213,1.8914,1.8919,7000000.0
2008-02-29 18:57:00,1.89155,1.89155,1.89138,1.89145,10000000.0
2008-02-29 18:58:00,1.89189,1.89227,1.89189,1.89206,9000000.0
2008-02-29 18:59:00,1.89232,1.89232,1.89194,1.89194,8000000.0
2008-02-29 19:00:00,1.89177,1.89177,1.89151,1.89151,7000000.0
2008-02-29 19:01:00,1.89136,1.89215,1.89136,1.89215,7000000.0
2008-02-29 19:02:00,1.89209,1.89248,1.89209,1.89247,8000000.0
2008-02-29 19:03:00,1.89236,1.89236,1.89207,1.89207,7000000.0
2008-02-29 19:04:00,1.89256,1.89262,1.89249,1.8926,8000000.0
2008-02-29 19:05:00,1.89252,1.89273,1.89237,1.89273,8000000.0
2008-02-29 19:06:00,1.89317,1.89317,1.8925,1.89266,8000000.0
2008-02-29 19:07:00,1.892,1.892,1.89149,1.89149,9000000.0
2008-02-29 19:08:00,1.8917,1.89196,1.89161,1.89196,8000000.0
2008-02-29 19:09:00,1.89185,1.89185,1.89131,1.89131,7000000.0
2008-02-29 19:10:00,1.89185,1.89212,1.89185,1.89212,11000000.0
2008-02-29 19:11:00,1.89213,1.89213,1.8919,1.892,10000000.0
2008-02-29 19:12:00,1.89196,1.89196,1.89172,1.89173,7000000.0
2008-02-29 19:13:00,1.89172,1.89175,1.89028,1.89156,8000000.0
2008-02-29 19:14:00,1.8915,1.8915,1.89129,1.89129,8000000.0
2008-02-29 19:15:00,1.89174,1.89255,1.89174,1.89255,10000000.0
2008-02-29 19:16:00,1.89288,1.89309,1.89257,1.89257,8000000.0
2008-02-29 19:17:00,1.89238,1.8928,1.89238,1.8928,10000000.0
2008-02-29 19:18:00,1.89284,1.89343,1.89284,1.8934,11000000.0
2008-02-29 19:19:00,1.89363,1.89363,1.89322,1.89327,8000000.0
2008-02-29 19:20:00,1.89307,1.89307,1.89274,1.89278,11000000.0
2008-02-29 19:21:00,1.89244,1.89244,1.89216,1.89226,10000000.0
2008-02-29 19:22:00,1.89236,1.89254,1.89232,1.89254,9000000.0
2008-02-29 19:23:00,1.89243,1.8927,1.89227,1.89237,8000000.0
2008-02-29 19:24:00,1.8918,1.8918,1.89107,1.89107,9000000.0
2008-02-29 19:25:00,1.89109,1.89122,1.89108,1.89108,9000000.0
2008-02-29 19:26:00,1.89082,1.89104,1.89082,1.89104,7000000.0
2008-02-29 19:27:00,1.89072,1.89072,1.88989,1.88989,8000000.0
2008-02-29 19:28:00,1.89025,1.89072,1.89003,1.89072,10000000.0
2008-02-29 19:29:00,1.89062,1.89081,1.89019,1.89022,7000000.0
2008-02-29 19:30:00,1.88976,1.88976,1.8894,1.88945,10000000.0
2008-02-29 19:31:00,1.88955,1.88976,1.88955,1.88974,7000000.0
2008-02-29 19:32:00,1.88976,1.88976,1.88936,1.88936,10000000.0
2008-02-29 19:33:00,1.8893,1.88964,1.8893,1.88952,7000000.0
2008-02-29 19:34:00,1.88954,1.88965,1.88924,1.88924,8000000.0
2008-02-29 19:35:00,1.88936,1.88936,1.88889,1.88889,7000000.0
2008-02-29 19:36:00,1.88869,1.88879,1.88862,1.88866,7000000.0
2008-02-29 19:37:00,1.88852,1.88872,1.88842,1.88872,8000000.0
2008-02-29 19:38:00,1.88875,1.88914,1.8887,1.88914,8000000.0
2008-02-29 19:39:00,1.88918,1.89049,1.88918,1.89046,8000000.0
2008-02-29 19:40:00,1.89051,1.8907,1.89035,1.89035,7000000.0
2008-02-29 19:41:00,1.89061,1.89061,1.89031,1.89043,9000000.0
2008-02-29 19:42:00,1.89025,1.89046,1.89025,1.89046,7000000.0
2008-02-29 19:43:00,1.89066,1.89104,1.89062,1.89086,11000000.0
2008-02-29 19:44:00,1.89085,1.89167,1.89075,1.89167,8000000.0
2008-02-29 19:45:00,1.89193,1.89193,1.89126,1.89173,9000000.0
2008-02-29 19:46:00,1.89173,1.89173,1.89098,1.89098,7000000.0
2008-02-29 19:47:00,1.89097,1.89102,1.89088,1.89102,9000000.0
2008-02-29 19:48:00,1.89098,1.89128,1.89098,1.89128,8000000.0
2008-02-29 19:49:00,1.8913,1.8913,1.89106,1.89122,7000000.0
2008-02-29 19:50:00,1.89114,1.89136,1.89111,1.89136,7000000.0
2008-02-29 19:51:00,1.89129,1.89129,1.89105,1.89121,7000000.0
2008-02-29 19:52:00,1.89102,1.89102,1.89032,1.89032,7000000.0
2008-02-29 19:53:00,1.89021,1.8909,1.89006,1.8909,7000000.0
2008-02-29 19:54:00,1.89061,1.89061,1.88959,1.88959,8000000.0
2008-02-29 19:55:00,1.88933,1.88964,1.88933,1.88941,8000000.0
2008-02-29 19:56:00,1.88961,1.88972,1.88908,1.88908,8000000.0
2008-02-29 19:57:00,1.889,1.88918,1.889,1.88918,7000000.0
2008-02-29 19:58:00,1.88929,1.88958,1.88899,1.88899,10000000.0
2008-02-29 19:59:00,1.88897,1.88916,1.88889,1.88889,8000000.0
2008-02-29 20:00:00,1.88896,1.88909,1.88866,1.88897,7000000.0
2008-02-29 20:01:00,1.88921,1.88948,1.88921,1.88948,7000000.0
2008-02-29 20:02:00,1.88931,1.88957,1.88931,1.88954,7000000.0
2008-02-29 20:03:00,1.88985,1.88993,1.88965,1.88993,9000000.0
2008-02-29 20:04:00,1.88998,1.89014,1.88992,1.89014,9000000.0
2008-02-29 20:05:00,1.88997,1.89007,1.88978,1.89003,9000000.0
2008-02-29 20:06:00,1.89003,1.89044,1.89003,1.89043,11000000.0
2008-02-29 20:07:00,1.89191,1.89246,1.89191,1.89236,10000000.0
2008-02-29 20:08:00,1.89242,1.89242,1.89202,1.89235,8000000.0
2008-02-29 20:09:00,1.89257,1.89268,1.89226,1.89226,7000000.0
2008-02-29 20:10:00,1.89213,1.89221,1.89176,1.89176,8000000.0
2008-02-29 20:11:00,1.89177,1.89203,1.89177,1.89195,8000000.0
2008-02-29 20:12:00,1.89224,1.89224,1.8918,1.89187,7000000.0
2008-02-29 20:13:00,1.89217,1.89244,1.89217,1.89221,10000000.0
2008-02-29 20:14:00,1.89236,1.89253,1.89236,1.89253,7000000.0
2008-02-29 20:15:00,1.89238,1.89238,1.89203,1.89203,7000000.0
2008-02-29 20:16:00,1.89183,1.89212,1.89183,1.89212,7000000.0
2008-02-29 20:17:00,1.89224,1.89284,1.89224,1.89284,11000000.0
2008-02-29 20:18:00,1.89272,1.89272,1.89239,1.89241,9000000.0
2008-02-29 20:19:00,1.89212,1.89212,1.89087,1.89087,8000000.0
2008-02-29 20:20:00,1.89115,1.89167,1.89115,1.89131,7000000.0
2008-02-29 20:21:00,1.89109,1.89126,1.89066,1.89074,11000000.0
2008-02-29 20:22:00,1.89059,1.89165,1.89059,1.89165,7000000.0
2008-02-29 20:23:00,1.89236,1.89236,1.89183,1.89183,7000000.0
2008-02-29 20:24:00,1.89181,1.89181,1.89125,1.89125,8000000.0
2008-02-29 20:25:00,1.89072,1.89093,1.89072,1.89083,11000000.0
2008-02-29 20:26:00,1.89087,1.89105,1.89087,1.891,8000000.0
2008-02-29 20:27:00,1.89126,1.89168,1.89126,1.89141,9000000.0
2008-02-29 20:28:00,1.89135,1.89285,1.89135,1.89278,7000000.0
2008-02-29 20:29:00,1.89261,1.89273,1.89231,1.89231,8000000.0
2008-02-29 20:30:00,1.89279,1.89288,1.89211,1.89211,8000000.0
2008-02-29 20:31:00,1.892,1.892,1.89184,1.89184,7000000.0
2008-02-29 20:32:00,1.89208,1.89218,1.892,1.892,7000000.0
2008-02-29 20:33:00,1.89218,1.8922,1.89208,1.89216,7000000.0
2008-02-29 20:34:00,1.89198,1.89198,1.89161,1.89178,8000000.0
2008-02-29 20:35:00,1.89182,1.89184,1.89152,1.89152,9000000.0
2008-02-29 20:36:00,1.89115,1.89179,1.89115,1.89179,7000000.0
2008-02-29 20:37:00,1.89226,1.89239,1.89215,1.89225,11000000.0
2008-02-29 20:38:00,1.89185,1.8922,1.89185,1.89195,10000000.0
2008-02-29 20:39:00,1.89171,1.89171,1.89029,1.8904,9000000.0
2008-02-29 20:40:00,1.8893,1.8893,1.88791,1.88791,8000000.0
2008-02-29 20:41:00,1.88775,1.88795,1.88762,1.88795,8000000.0
2008-02-29 20:42:00,1.88832,1.88889,1.88832,1.88868,11000000.0
2008-02-29 20:43:00,1.889,1.88905,1.8889,1.88905,8000000.0
2008-02-29 20:44:00,1.88892,1.88892,1.88855,1.88855,10000000.0
2008-02-29 20:45:00,1.88857,1.88906,1.88857,1.88906,7000000.0
2008-02-29 20:46:00,1.88913,1.88978,1.88913,1.88977,8000000.0
2008-02-29 20:47:00,1.88946,1.8896,1.88946,1.88956,7000000.0
2008-02-29 20:48:00,1.8895,1.88957,1.88933,1.88948,10000000.0
2008-02-29 20:49:00,1.88953,1.88969,1.88953,1.88962,7000000.0
2008-02-29 20:50:00,1.88977,1.88977,1.88954,1.88959,8000000.0
2008-02-29 20:51:00,1.88933,1.88992,1.88933,1.88992,9000000.0
2008-02-29 20:52:00,1.88992,1.88992,1.88944,1.88944,11000000.0
2008-02-29 20:53:00,1.88938,1.88938,1.88889,1.88889,11000000.0
2008-02-29 20:54:00,1.88921,1.88932,1.88916,1.88932,11000000.0
2008-02-29 20:55:00,1.88951,1.89003,1.88951,1.89,8000000.0
2008-02-29 20:56:00,1.8899,1.89034,1.88972,1.89029,7000000.0
2008-02-29 20:57:00,1.88987,1.88987,1.88957,1.88963,9000000.0
2008-02-29 20:58:00,1.88938,1.89001,1.88938,1.89001,7000000.0
2008-02-29 20:59:00,1.89008,1.89064,1.89008,1.89064,7000000.0
2008-02-29 21:00:00,1.89076,1.89316,1.89068,1.89302,7000000.0
2008-02-29 21:01:00,1.89324,1.89324,1.893,1.89301,7000000.0
2008-02-29 21:02:00,1.89359,1.89384,1.89354,1.89354,7000000.0
2008-02-29 21:03:00,1.89351,1.89456,1.89351,1.89456,8000000.0
2008-02-29 21:04:00,1.89511,1.89649,1.89511,1.89649,7000000.0
2008-02-29 21:05:00,1.89633,1.89689,1.89633,1.89653,7000000.0
2008-02-29 21:06:00,1.89561,1.89561,1.89482,1.89482,8000000.0
2008-02-29 21:07:00,1.89475,1.89486,1.8942,1.8942,8000000.0
2008-02-29 21:08:00,1.89415,1.89462,1.89415,1.89462,10000000.0
2008-02-29 21:09:00,1.89491,1.89507,1.89488,1.89488,10000000.0
2008-02-29 21:10:00,1.89465,1.89465,1.8942,1.8942,8000000.0
2008-02-29 21:11:00,1.89397,1.89397,1.89287,1.89287,7000000.0
2008-02-29 21:12:00,1.89271,1.89303,1.89271,1.89292,8000000.0
2008-02-29 21:13:00,1.89291,1.89295,1.89266,1.89295,10000000.0
2008-02-29 21:14:00,1.89339,1.89393,1.89318,1.8939,8000000.0
2008-02-29 21:15:00,1.89444,1.89493,1.89444,1.89444,8000000.0
2008-02-29 21:16:00,1.89447,1.89458,1.89445,1.89445,7000000.0
2008-02-29 21:17:00,1.89503,1.89635,1.89503,1.89588,11000000.0
2008-02-29 21:18:00,1.89636,1.89653,1.89636,1.89653,7000000.0
2008-02-29 21:19:00,1.89613,1.89628,1.89591,1.8961,9000000.0
2008-02-29 21:20:00,1.89608,1.89628,1.89607,1.89612,11000000.0
2008-02-29 21:21:00,1.89586,1.89621,1.89586,1.89603,10000000.0
2008-02-29 21:22:00,1.89594,1.89594,1.89538,1.89538,10000000.0
2008-02-29 21:23:00,1.89506,1.89506,1.8943,1.8943,7000000.0
2008-02-29 21:24:00,1.89421,1.89538,1.89421,1.89519,11000000.0
2008-02-29 21:25:00,1.89479,1.89479,1.89458,1.89458,7000000.0
2008-02-29 21:26:00,1.89452,1.8946,1.89452,1.8946,7000000.0
2008-02-29 21:27:00,1.89435,1.89438,1.89425,1.89438,7000000.0
2008-02-29 21:28:00,1.89436,1.89448,1.89424,1.89448,7000000.0
2008-02-29 21:29:00,1.89434,1.89442,1.8942,1.89442,8000000.0
2008-02-29 21:30:00,1.89431,1.89475,1.89431,1.89475,8000000.0
2008-02-29 21:31:00,1.8948,1.89481,1.89463,1.89476,8000000.0
2008-02-29 21:32:00,1.8951,1.89543,1.8951,1.89541,7000000.0
2008-02-29 21:33:00,1.89542,1.89577,1.89542,1.89577,11000000.0
2008-02-29 21:34:00,1.89613,1.89644,1.89613,1.89642,11000000.0
2008-02-29 21:35:00,1.89624,1.89624,1.8959,1.89601,11000000.0
2008-02-29 21:36:00,1.89658,1.89663,1.89639,1.89651,8000000.0
2008-02-29 21:37:00,1.89657,1.89671,1.89632,1.89653,8000000.0
2008-02-29 21:38:00,1.89692,1.89719,1.89667,1.89719,8000000.0
2008-02-29 21:39:00,1.89712,1.89727,1.89709,1.89727,9000000.0
2008-02-29 21:40:00,1.89704,1.89797,1.89703,1.89797,7000000.0
2008-02-29 21:41:00,1.8982,1.8982,1.89723,1.89732,9000000.0
2008-02-29 21:42:00,1.89723,1.89726,1.89712,1.89715,7000000.0
2008-02-29 21:43:00,1.8973,1.89736,1.89713,1.89719,9000000.0
2008-02-29 21:44:00,1.89673,1.89712,1.89652,1.89712,8000000.0
2008-02-29 21:45:00,1.89702,1.89702,1.89656,1.89666,10000000.0
2008-02-29 21:46:00,1.8966,1.89677,1.89659,1.89659,8000000.0
2008-02-29 21:47:00,1.89678,1.89678,1.89645,1.89646,8000000.0
2008-02-29 21:48:00,1.89655,1.89687,1.89655,1.89687,8000000.0
2008-02-29 21:49:00,1.89678,1.89695,1.89678,1.89695,8000000.0
2008-02-29 21:50:00,1.89715,1.89741,1.89696,1.8971,8000000.0
2008-02-29 21:51:00,1.89685,1.89685,1.89633,1.89633,7000000.0
2008-02-29 21:52:00,1.8962,1.89679,1.8962,1.89679,7000000.0
2008-02-29 21:53:00,1.89621,1.89643,1.8961,1.89643,7000000.0
2008-02-29 21:54:00,1.89664,1.89706,1.89636,1.89706,7000000.0
2008-02-29 21:55:00,1.89722,1.89815,1.89708,1.89815,7000000.0
2008-02-29 21:56:00,1.89903,1.89944,1.89903,1.89942,8000000.0
2008-02-29 21:57:00,1.89963,1.89971,1.8989,1.8989,7000000.0
2008-02-29 21:58:00,1.89898,1.8998,1.89898,1.8998,7000000.0
2008-02-29 21:59:00,1.90007,1.9009,1.90007,1.90045,8000000.0
2008-02-29 22:00:00,1.90141,1.90141,1.90086,1.90125,10000000.0
2008-02-29 22:01:00,1.90136,1.90136,1.9009,1.9009,9000000.0
2008-02-29 22:02:00,1.90043,1.90043,1.90013,1.90013,8000000.0
2008-02-29 22:03:00,1.9001,1.90029,1.89981,1.89981,7000000.0
2008-02-29 22:04:00,1.90038,1.90074,1.90037,1.90037,8000000.0
2008-02-29 22:05:00,1.90022,1.90034,1.90015,1.90034,10000000.0
2008-02-29 22:06:00,1.90015,1.90027,1.90015,1.90022,7000000.0
2008-02-29 22:07:00,1.90032,1.90051,1.90014,1.90048,8000000.0
2008-02-29 22:08:00,1.90035,1.90048,1.90016,1.90016,8000000.0
2008-02-29 22:09:00,1.90021,1.90029,1.90013,1.90025,9000000.0
2008-02-29 22:10:00,1.90017,1.90038,1.90017,1.90032,8000000.0
2008-02-29 22:11:00,1.90048,1.90048,1.90017,1.90017,7000000.0
2008-02-29 22:12:00,1.90019,1.90108,1.90019,1.90108,8000000.0
2008-02-29 22:13:00,1.90059,1.90059,1.90042,1.90043,7000000.0
2008-02-29 22:14:00,1.90074,1.90074,1.90052,1.90063,11000000.0
2008-02-29 22:15:00,1.90035,1.90035,1.90013,1.90026,6000000.0
2008-02-29 22:16:00,1.90004,1.90025,1.89991,1.90023,9000000.0
2008-02-29 22:17:00,1.90022,1.90022,1.89995,1.9001,7000000.0
2008-02-29 22:18:00,1.90006,1.90037,1.90006,1.90037,8000000.0
2008-02-29 22:19:00,1.90046,1.90046,1.90034,1.9004,7000000.0
2008-02-29 22:20:00,1.90091,1.90091,1.90069,1.90069,7000000.0
2008-02-29 22:21:00,1.90041,1.90056,1.9002,1.9002,9000000.0
2008-02-29 22:22:00,1.90024,1.90024,1.89938,1.89947,7000000.0
2008-02-29 22:23:00,1.89967,1.89967,1.8992,1.8992,9000000.0
2008-02-29 22:24:00,1.89864,1.89907,1.89864,1.89898,7000000.0
2008-02-29 22:25:00,1.89897,1.89897,1.89872,1.89896,8000000.0
2008-02-29 22:26:00,1.8988,1.89916,1.8988,1.89916,9000000.0
2008-02-29 22:27:00,1.89907,1.89919,1.89906,1.89911,8000000.0
2008-02-29 22:28:00,1.8991,1.8991,1.89885,1.89908,8000000.0
2008-02-29 22:29:00,1.89897,1.8991,1.89887,1.89887,10000000.0
2008-02-29 22:30:00,1.89859,1.89867,1.89847,1.89866,7000000.0
2008-02-29 22:31:00,1.89861,1.89901,1.89861,1.89901,9000000.0
2008-02-29 22:32:00,1.899,1.89921,1.899,1.89912,8000000.0
2008-02-29 22:33:00,1.89912,1.89912,1.89881,1.89881,7000000.0
2008-02-29 22:34:00,1.89889,1.89889,1.89874,1.89874,7000000.0
2008-02-29 22:35:00,1.89882,1.89904,1.89877,1.89904,8000000.0
2008-02-29 22:36:00,1.89874,1.89882,1.89855,1.89855,10000000.0
2008-02-29 22:37:00,1.89859,1.8987,1.89852,1.89852,7000000.0
2008-02-29 22:38:00,1.89883,1.89927,1.89883,1.89927,8000000.0
2008-02-29 22:39:00,1.89914,1.89922,1.8991,1.89922,5000000.0
2008-02-29 22:40:00,1.89922,1.89922,1.89904,1.89922,7000000.0
2008-02-29 22:41:00,1.89923,1.89954,1.89923,1.89954,8000000.0
2008-02-29 22:42:00,1.89958,1.89961,1.89945,1.89956,8000000.0
2008-02-29 22:43:00,1.89987,1.90031,1.89987,1.90025,7000000.0
2008-02-29 22:44:00,1.90026,1.90037,1.9002,1.9003,6000000.0
2008-02-29 22:45:00,1.90072,1.90129,1.90069,1.90129,7000000.0
2008-02-29 22:46:00,1.90138,1.90153,1.90135,1.90144,8000000.0
2008-02-29 22:47:00,1.90131,1.90132,1.90097,1.90097,11000000.0
2008-02-29 22:48:00,1.90077,1.90105,1.90077,1.90082,8000000.0
2008-02-29 22:49:00,1.90059,1.90093,1.90059,1.9009,7000000.0
2008-02-29 22:50:00,1.90097,1.90127,1.90097,1.90127,7000000.0
2008-02-29 22:51:00,1.90046,1.90062,1.90043,1.90058,10000000.0
2008-02-29 22:52:00,1.90036,1.90075,1.9003,1.90075,8000000.0
2008-02-29 22:53:00,1.90086,1.90112,1.90082,1.90082,7000000.0
2008-02-29 22:54:00,1.90047,1.90047,1.89898,1.89898,8000000.0
2008-02-29 22:55:00,1.89921,1.89921,1.89867,1.89867,7000000.0
2008-02-29 22:56:00,1.89869,1.89872,1.89861,1.89872,7000000.0
2008-02-29 22:57:00,1.8989,1.89938,1.8989,1.89938,7000000.0
2008-02-29 22:58:00,1.8989,1.8989,1.89801,1.89801,7000000.0
2008-02-29 22:59:00,1.89768,1.89768,1.89754,1.89754,7000000.0
2008-02-29 23:00:00,1.89743,1.89814,1.89743,1.89814,8000000.0
2008-02-29 23:01:00,1.89837,1.89845,1.8983,1.8983,8000000.0
2008-02-29 23:02:00,1.89813,1.89819,1.89807,1.89807,8000000.0
2008-02-29 23:03:00,1.89814,1.89831,1.89811,1.89826,7000000.0
2008-02-29 23:04:00,1.89858,1.89858,1.8982,1.89831,8000000.0
2008-02-29 23:05:00,1.8982,1.89826,1.89813,1.89825,8000000.0
2008-02-29 23:06:00,1.89799,1.89888,1.89799,1.89888,9000000.0
2008-02-29 23:07:00,1.89913,1.89917,1.899,1.89913,10000000.0
2008-02-29 23:08:00,1.89908,1.89915,1.89888,1.89909,7000000.0
2008-02-29 23:09:00,1.89904,1.89904,1.89868,1.89868,9000000.0
2008-02-29 23:10:00,1.89875,1.89899,1.89859,1.89899,11000000.0
2008-02-29 23:11:00,1.89885,1.89918,1.89885,1.89897,7000000.0
2008-02-29 23:12:00,1.89892,1.8991,1.89892,1.8991,7000000.0
2008-02-29 23:13:00,1.89901,1.89919,1.89901,1.89911,7000000.0
2008-02-29 23:14:00,1.89913,1.8992,1.89904,1.8991,11000000.0
2008-02-29 23:15:00,1.89902,1.89919,1.89895,1.89919,9000000.0
2008-02-29 23:16:00,1.89923,1.89923,1.8988,1.89909,11000000.0
2008-02-29 23:17:00,1.89918,1.89924,1.8991,1.89918,7000000.0
2008-02-29 23:18:00,1.89912,1.89917,1.89903,1.89909,8000000.0
2008-02-29 23:19:00,1.89892,1.89892,1.89874,1.89883,7000000.0
2008-02-29 23:20:00,1.89884,1.89926,1.89884,1.89926,9000000.0
2008-02-29 23:21:00,1.89928,1.89937,1.89916,1.89921,9000000.0
2008-02-29 23:22:00,1.8991,1.89929,1.8991,1.89929,5000000.0
2008-02-29 23:23:00,1.89929,1.89951,1.89929,1.89951,8000000.0
2008-02-29 23:24:00,1.8995,1.8996,1.89948,1.89948,7000000.0
2008-02-29 23:25:00,1.89962,1.89964,1.8992,1.8992,7000000.0
2008-02-29 23:26:00,1.89939,1.89979,1.89939,1.89966,8000000.0
2008-02-29 23:27:00,1.8994,1.8994,1.89897,1.89918,9000000.0
2008-02-29 23:28:00,1.89928,1.89959,1.89928,1.89945,10000000.0
2008-02-29 23:29:00,1.89955,1.89955,1.89908,1.89925,9000000.0
2008-02-29 23:30:00,1.89935,1.89952,1.89932,1.89948,8000000.0
2008-02-29 23:31:00,1.8999,1.90025,1.8999,1.9001,7000000.0
2008-02-29 23:32:00,1.8999,1.8999,1.89977,1.89978,8000000.0
2008-02-29 23:33:00,1.89961,1.89977,1.89961,1.89962,7000000.0
2008-02-29 23:34:00,1.8996,1.89977,1.89959,1.89977,11000000.0
2008-02-29 23:35:00,1.89974,1.89987,1.89974,1.89987,9000000.0
2008-02-29 23:36:00,1.89958,1.89988,1.89941,1.89988,7000000.0
2008-02-29 23:37:00,1.89989,1.89997,1.89974,1.89982,9000000.0
2008-02-29 23:38:00,1.89936,1.8998,1.89936,1.89945,8000000.0
2008-02-29 23:39:00,1.8996,1.89988,1.89942,1.89988,10000000.0
2008-02-29 23:40:00,1.89988,1.90016,1.89983,1.89999,7000000.0
2008-02-29 23:41:00,1.90015,1.90032,1.90015,1.90027,6000000.0
2008-02-29 23:42:00,1.90025,1.90035,1.90024,1.90032,8000000.0
2008-02-29 23:43:00,1.90045,1.90072,1.90036,1.90072,7000000.0
2008-02-29 23:44:00,1.90064,1.90077,1.90064,1.90073,7000000.0
2008-02-29 23:45:00,1.90076,1.90084,1.90076,1.90084,7000000.0
2008-02-29 23:46:00,1.90082,1.90101,1.90078,1.90078,8000000.0
2008-02-29 23:47:00,1.90088,1.90093,1.90042,1.90093,8000000.0
2008-02-29 23:48:00,1.90096,1.90096,1.90055,1.90055,7000000.0
2008-02-29 23:49:00,1.90085,1.90117,1.90073,1.90117,10000000.0
2008-02-29 23:50:00,1.90123,1.90123,1.90062,1.9007,8000000.0
2008-02-29 23:51:00,1.90102,1.90106,1.90062,1.90062,7000000.0
2008-02-29 23:52:00,1.90053,1.90053,1.90021,1.90026,11000000.0
2008-02-29 23:53:00,1.90047,1.90047,1.89982,1.90017,8000000.0
2008-02-29 23:54:00,1.8974,1.89978,1.8974,1.89978,9000000.0
2008-02-29 23:55:00,1.89982,1.9002,1.89982,1.90011,8000000.0
2008-02-29 23:56:00,1.90004,1.90018,1.89994,1.89994,8000000.0
2008-02-29 23:57:00,1.89997,1.89997,1.89973,1.89986,8000000.0
2008-02-29 23:58:00,1.89937,1.89937,1.89893,1.89932,7000000.0
2008-02-29 23:59:00,1.89929,1.89929,1.89911,1.89913,10000000.0
2008-03-03 00:00:00,1.89794,1.89913,1.89782,1.89913,7000000.0
2008-03-03 00:01:00,1.89962,1.90089,1.89877,1.89877,8000000.0
2008-03-03 00:02:00,1.89932,1.90066,1.89907,1.89907,8000000.0
2008-03-03 00:03:00,1.89885,1.89941,1.89885,1.89923,10000000.0
2008-03-03 00:04:00,1.89948,1.89948,1.89917,1.89925,7000000.0
2008-03-03 00:05:00,1.89903,1.89931,1.89903,1.8993,11000000.0
2008-03-03 00:06:00,1.89908,1.89948,1.89908,1.89948,10000000.0
2008-03-03 00:07:00,1.8997,1.89982,1.8997,1.89982,8000000.0
2008-03-03 00:08:00,1.90008,1.90042,1.89967,1.89967,9000000.0
2008-03-03 00:09:00,1.89982,1.9004,1.89982,1.90039,7000000.0
2008-03-03 00:10:00,1.90064,1.90099,1.90064,1.90099,8000000.0
2008-03-03 00:11:00,1.90123,1.9014,1.90123,1.9014,11000000.0
2008-03-03 00:12:00,1.90239,1.90271,1.90197,1.90225,7000000.0
2008-03-03 00:13:00,1.90325,1.90325,1.90198,1.90263,8000000.0
2008-03-03 00:14:00,1.90225,1.90317,1.90225,1.90317,8000000.0
2008-03-03 00:15:00,1.90376,1.90409,1.90374,1.90409,6000000.0
2008-03-03 00:16:00,1.90479,1.90667,1.90472,1.90667,7000000.0
2008-03-03 00:17:00,1.90689,1.90703,1.90689,1.90695,9000000.0
2008-03-03 00:18:00,1.90709,1.90709,1.90603,1.90612,10000000.0
2008-03-03 00:19:00,1.90601,1.90601,1.90589,1.90596,11000000.0
2008-03-03 00:20:00,1.90598,1.90688,1.90598,1.90688,8000000.0
2008-03-03 00:21:00,1.90676,1.90676,1.90529,1.90529,7000000.0
2008-03-03 00:22:00,1.9054,1.90596,1.9054,1.90596,9000000.0
2008-03-03 00:23:00,1.906,1.90628,1.90586,1.90628,7000000.0
2008-03-03 00:24:00,1.90631,1.90631,1.90583,1.90583,10000000.0
2008-03-03 00:25:00,1.90615,1.90671,1.90615,1.90671,9000000.0
2008-03-03 00:26:00,1.90738,1.90787,1.90738,1.90765,7000000.0
2008-03-03 00:27:00,1.90851,1.91001,1.90851,1.90969,6000000.0
2008-03-03 00:28:00,1.90934,1.90936,1.90909,1.90936,9000000.0
2008-03-03 00:29:00,1.90979,1.90993,1.90963,1.90993,8000000.0
2008-03-03 00:30:00,1.91007,1.91067,1.91007,1.91038,11000000.0
2008-03-03 00:31:00,1.90979,1.90979,1.9095,1.90966,8000000.0
2008-03-03 00:32:00,1.90979,1.90979,1.90949,1.90966,8000000.0
2008-03-03 00:33:00,1.90915,1.90915,1.90849,1.90883,7000000.0
2008-03-03 00:34:00,1.90975,1.9098,1.9096,1.9098,8000000.0
2008-03-03 00:35:00,1.90984,1.90984,1.90972,1.90978,10000000.0
2008-03-03 00:36:00,1.90974,1.91,1.90967,1.91,7000000.0
2008-03-03 00:37:00,1.91054,1.91077,1.91054,1.91056,8000000.0
2008-03-03 00:38:00,1.91037,1.91048,1.91001,1.9101,7000000.0
2008-03-03 00:39:00,1.90943,1.90957,1.90921,1.90947,10000000.0
2008-03-03 00:40:00,1.90941,1.90947,1.90927,1.90943,7000000.0
2008-03-03 00:41:00,1.90958,1.90958,1.90931,1.90955,10000000.0
2008-03-03 00:42:00,1.90942,1.90965,1.90897,1.90965,11000000.0
2008-03-03 00:43:00,1.90964,1.90964,1.90907,1.90907,8000000.0
2008-03-03 00:44:00,1.90922,1.90922,1.90802,1.90802,7000000.0
2008-03-03 00:45:00,1.9083,1.90859,1.90816,1.90853,8000000.0
2008-03-03 00:46:00,1.90845,1.90855,1.90823,1.90823,11000000.0
2008-03-03 00:47:00,1.90792,1.90792,1.9073,1.9073,7000000.0
2008-03-03 00:48:00,1.90762,1.90771,1.90756,1.90767,10000000.0
2008-03-03 00:49:00,1.90784,1.90879,1.90784,1.90879,10000000.0
2008-03-03 00:50:00,1.90893,1.90893,1.9086,1.9086,8000000.0
2008-03-03 00:51:00,1.9081,1.9081,1.90744,1.90752,7000000.0
2008-03-03 00:52:00,1.90867,1.90902,1.90867,1.90902,8000000.0
2008-03-03 00:53:00,1.90934,1.90954,1.90934,1.90936,10000000.0
2008-03-03 00:54:00,1.90939,1.90952,1.90901,1.90901,8000000.0
2008-03-03 00:55:00,1.90905,1.90952,1.90905,1.90943,7000000.0
2008-03-03 00:56:00,1.90996,1.9106,1.90996,1.9106,7000000.0
2008-03-03 00:57:00,1.91087,1.91108,1.91079,1.91079,8000000.0
2008-03-03 00:58:00,1.91067,1.91067,1.91045,1.91055,8000000.0
2008-03-03 00:59:00,1.91075,1.91087,1.91025,1.91025,7000000.0
2008-03-03 01:00:00,1.9101,1.91059,1.9101,1.91059,9000000.0
2008-03-03 01:01:00,1.91068,1.91068,1.9105,1.91055,7000000.0
2008-03-03 01:02:00,1.91064,1.91077,1.91053,1.91077,8000000.0
2008-03-03 01:03:00,1.9108,1.9108,1.91041,1.91056,10000000.0
2008-03-03 01:04:00,1.91095,1.91189,1.91095,1.91189,8000000.0
2008-03-03 01:05:00,1.91118,1.91118,1.91033,1.91033,7000000.0
2008-03-03 01:06:00,1.91022,1.91034,1.91011,1.91034,8000000.0
2008-03-03 01:07:00,1.91047,1.91047,1.91031,1.91031,7000000.0
2008-03-03 01:08:00,1.91055,1.91132,1.91055,1.91132,8000000.0
2008-03-03 01:09:00,1.91148,1.91171,1.91133,1.91133,7000000.0
2008-03-03 01:10:00,1.91028,1.91028,1.90985,1.91,11000000.0
2008-03-03 01:11:00,1.90995,1.90995,1.90958,1.90958,11000000.0
2008-03-03 01:12:00,1.90989,1.91026,1.90989,1.9099,11000000.0
2008-03-03 01:13:00,1.90976,1.91012,1.90976,1.91003,7000000.0
2008-03-03 01:14:00,1.90995,1.90995,1.9097,1.90976,8000000.0
2008-03-03 01:15:00,1.90961,1.90961,1.90871,1.90871,7000000.0
2008-03-03 01:16:00,1.90799,1.90802,1.90791,1.90802,9000000.0
2008-03-03 01:17:00,1.90859,1.91062,1.90859,1.91062,7000000.0
2008-03-03 01:18:00,1.9107,1.91146,1.9107,1.91146,8000000.0
2008-03-03 01:19:00,1.91169,1.91258,1.91169,1.91258,7000000.0
2008-03-03 01:20:00,1.91271,1.91346,1.91271,1.91346,8000000.0
2008-03-03 01:21:00,1.91487,1.91525,1.91473,1.91473,8000000.0
2008-03-03 01:22:00,1.91483,1.91507,1.91473,1.91507,7000000.0
2008-03-03 01:23:00,1.91524,1.91524,1.91491,1.91516,7000000.0
2008-03-03 01:24:00,1.91528,1.91528,1.91487,1.91487,11000000.0
2008-03-03 01:25:00,1.91474,1.91481,1.91471,1.91478,7000000.0
2008-03-03 01:26:00,1.91455,1.91455,1.91397,1.91397,8000000.0
2008-03-03 01:27:00,1.91433,1.91439,1.91433,1.91438,7000000.0
2008-03-03 01:28:00,1.91405,1.91405,1.91321,1.91321,8000000.0
2008-03-03 01:29:00,1.9119,1.91214,1.91161,1.91214,10000000.0
2008-03-03 01:30:00,1.91264,1.91264,1.91226,1.91234,7000000.0
2008-03-03 01:31:00,1.91229,1.91229,1.91203,1.91203,7000000.0
2008-03-03 01:32:00,1.91215,1.91224,1.91206,1.91218,9000000.0
2008-03-03 01:33:00,1.91205,1.91205,1.91171,1.91171,7000000.0
2008-03-03 01:34:00,1.91166,1.91184,1.91068,1.91068,11000000.0
2008-03-03 01:35:00,1.91038,1.91038,1.91004,1.91027,8000000.0
2008-03-03 01:36:00,1.91006,1.91047,1.90982,1.91047,10000000.0
2008-03-03 01:37:00,1.91129,1.91129,1.9109,1.9109,8000000.0
2008-03-03 01:38:00,1.91153,1.91153,1.91106,1.91106,7000000.0
2008-03-03 01:39:00,1.91102,1.91286,1.91102,1.91286,9000000.0
2008-03-03 01:40:00,1.91317,1.91317,1.9127,1.9127,11000000.0
2008-03-03 01:41:00,1.91225,1.91229,1.91148,1.91148,11000000.0
2008-03-03 01:42:00,1.91228,1.91228,1.91138,1.91138,9000000.0
2008-03-03 01:43:00,1.91143,1.9128,1.91143,1.9128,9000000.0
2008-03-03 01:44:00,1.91333,1.91482,1.91333,1.91482,8000000.0
2008-03-03 01:45:00,1.91493,1.91493,1.91461,1.91461,7000000.0
2008-03-03 01:46:00,1.91412,1.91412,1.91271,1.91271,7000000.0
2008-03-03 01:47:00,1.91226,1.91226,1.91165,1.91186,7000000.0
2008-03-03 01:48:00,1.91183,1.91209,1.91163,1.91209,8000000.0
2008-03-03 01:49:00,1.91196,1.91215,1.91192,1.91199,8000000.0
2008-03-03 01:50:00,1.91194,1.91194,1.91115,1.91115,7000000.0
2008-03-03 01:51:00,1.91121,1.91121,1.9109,1.9109,10000000.0
2008-03-03 01:52:00,1.91098,1.91098,1.91083,1.91083,8000000.0
2008-03-03 01:53:00,1.91054,1.91057,1.9102,1.9102,8000000.0
2008-03-03 01:54:00,1.90985,1.90985,1.90939,1.90939,10000000.0
2008-03-03 01:55:00,1.90958,1.91011,1.90958,1.90977,9000000.0
2008-03-03 01:56:00,1.90995,1.91022,1.90826,1.91017,10000000.0
2008-03-03 01:57:00,1.90996,1.91001,1.90977,1.91001,9000000.0
2008-03-03 01:58:00,1.90999,1.91006,1.90984,1.90985,8000000.0
2008-03-03 01:59:00,1.90998,1.90998,1.90969,1.9098,11000000.0
2008-03-03 02:00:00,1.90994,1.91006,1.90986,1.91006,7000000.0
2008-03-03 02:01:00,1.90986,1.91015,1.90986,1.91015,10000000.0
2008-03-03 02:02:00,1.91033,1.91036,1.91005,1.91005,13000000.0
2008-03-03 02:03:00,1.90996,1.91005,1.90994,1.91005,17000000.0
2008-03-03 02:04:00,1.90984,1.90984,1.90944,1.90944,12000000.0
2008-03-03 02:05:00,1.90929,1.90929,1.90891,1.90891,9000000.0
2008-03-03 02:06:00,1.909,1.909,1.90822,1.90822,7000000.0
2008-03-03 02:07:00,1.908,1.9082,1.90748,1.90748,13000000.0
2008-03-03 02:08:00,1.90721,1.90721,1.90572,1.90572,16000000.0
2008-03-03 02:09:00,1.90578,1.90593,1.9056,1.9056,10000000.0
2008-03-03 02:10:00,1.90544,1.90617,1.90544,1.90617,8000000.0
2008-03-03 02:11:00,1.90645,1.90657,1.90624,1.90632,7000000.0
2008-03-03 02:12:00,1.90621,1.90684,1.90621,1.90684,14000000.0
2008-03-03 02:13:00,1.90707,1.9072,1.90698,1.9072,7000000.0
2008-03-03 02:14:00,1.90767,1.90788,1.90746,1.90748,7000000.0
2008-03-03 02:15:00,1.90801,1.90805,1.90784,1.90784,7000000.0
2008-03-03 02:16:00,1.90787,1.90791,1.90751,1.90791,8000000.0
2008-03-03 02:17:00,1.90787,1.90798,1.90787,1.90798,7000000.0
2008-03-03 02:18:00,1.90759,1.90759,1.90724,1.9073,11000000.0
2008-03-03 02:19:00,1.90762,1.90791,1.90762,1.90791,7000000.0
2008-03-03 02:20:00,1.90793,1.90806,1.90779,1.90794,12000000.0
2008-03-03 02:21:00,1.90881,1.90935,1.90879,1.90935,12000000.0
2008-03-03 02:22:00,1.90963,1.90985,1.90959,1.90974,7000000.0
2008-03-03 02:23:00,1.90974,1.90985,1.90898,1.90898,9000000.0
2008-03-03 02:24:00,1.90895,1.90923,1.90895,1.90912,8000000.0
2008-03-03 02:25:00,1.90904,1.90906,1.90895,1.90902,16000000.0
2008-03-03 02:26:00,1.90899,1.90899,1.90889,1.90895,20000000.0
2008-03-03 02:27:00,1.90899,1.90945,1.90899,1.90945,18000000.0
2008-03-03 02:28:00,1.90943,1.90954,1.90931,1.90954,7000000.0
2008-03-03 02:29:00,1.90933,1.90933,1.90838,1.90838,10000000.0
2008-03-03 02:30:00,1.90813,1.90813,1.90783,1.90802,10000000.0
2008-03-03 02:31:00,1.90805,1.90805,1.90781,1.90791,9000000.0
2008-03-03 02:32:00,1.90782,1.90814,1.90782,1.90814,15000000.0
2008-03-03 02:33:00,1.90826,1.90892,1.90826,1.90892,14000000.0
2008-03-03 02:34:00,1.90926,1.90926,1.90906,1.90909,9000000.0
2008-03-03 02:35:00,1.9088,1.9088,1.90849,1.90858,7000000.0
2008-03-03 02:36:00,1.9086,1.90878,1.90854,1.90878,8000000.0
2008-03-03 02:37:00,1.90883,1.90883,1.90799,1.90799,7000000.0
2008-03-03 02:38:00,1.90818,1.90821,1.90804,1.90821,7000000.0
2008-03-03 02:39:00,1.90857,1.90922,1.90857,1.90916,13000000.0
2008-03-03 02:40:00,1.9093,1.9093,1.90876,1.90876,11000000.0
2008-03-03 02:41:00,1.90895,1.90905,1.90883,1.90905,8000000.0
2008-03-03 02:42:00,1.90914,1.90951,1.90914,1.90926,11000000.0
2008-03-03 02:43:00,1.90918,1.90918,1.90899,1.90913,8000000.0
2008-03-03 02:44:00,1.90939,1.90974,1.90939,1.90974,10000000.0
2008-03-03 02:45:00,1.90907,1.9092,1.90886,1.9092,10000000.0
2008-03-03 02:46:00,1.90944,1.90949,1.90936,1.90936,8000000.0
2008-03-03 02:47:00,1.90934,1.90951,1.90934,1.90951,8000000.0
2008-03-03 02:48:00,1.90934,1.90942,1.90921,1.90933,11000000.0
2008-03-03 02:49:00,1.9095,1.90958,1.90924,1.90929,10000000.0
2008-03-03 02:50:00,1.90922,1.90938,1.90909,1.90938,8000000.0
2008-03-03 02:51:00,1.90956,1.90994,1.90955,1.90955,10000000.0
2008-03-03 02:52:00,1.90939,1.90939,1.90845,1.90875,10000000.0
2008-03-03 02:53:00,1.90846,1.90846,1.90771,1.90809,8000000.0
2008-03-03 02:54:00,1.90738,1.90738,1.90674,1.90686,7000000.0
2008-03-03 02:55:00,1.90696,1.90735,1.90696,1.90704,8000000.0
2008-03-03 02:56:00,1.90776,1.90906,1.9077,1.90906,7000000.0
2008-03-03 02:57:00,1.90897,1.9091,1.90881,1.90888,8000000.0
2008-03-03 02:58:00,1.90889,1.90913,1.90874,1.90913,12000000.0
2008-03-03 02:59:00,1.90931,1.90946,1.90919,1.90946,19000000.0
2008-03-03 03:00:00,1.90949,1.91007,1.90949,1.91007,7000000.0
2008-03-03 03:01:00,1.90996,1.90996,1.9091,1.9091,10000000.0
2008-03-03 03:02:00,1.90959,1.91027,1.90959,1.91027,8000000.0
2008-03-03 03:03:00,1.91062,1.91066,1.91043,1.91048,11000000.0
2008-03-03 03:04:00,1.91053,1.9106,1.91044,1.91047,7000000.0
2008-03-03 03:05:00,1.90989,1.90989,1.90899,1.90903,10000000.0
2008-03-03 03:06:00,1.90896,1.90934,1.90895,1.90923,11000000.0
2008-03-03 03:07:00,1.90927,1.90978,1.90927,1.90978,7000000.0
2008-03-03 03:08:00,1.90978,1.90978,1.9093,1.9093,8000000.0
2008-03-03 03:09:00,1.90948,1.90954,1.90938,1.90939,10000000.0
2008-03-03 03:10:00,1.90988,1.90988,1.90925,1.90925,10000000.0
2008-03-03 03:11:00,1.90916,1.90916,1.90874,1.90891,8000000.0
2008-03-03 03:12:00,1.90935,1.90959,1.90933,1.90959,7000000.0
2008-03-03 03:13:00,1.90943,1.90943,1.90833,1.90833,10000000.0
2008-03-03 03:14:00,1.90874,1.90947,1.90857,1.90916,16000000.0
2008-03-03 03:15:00,1.90897,1.90905,1.90846,1.90882,11000000.0
2008-03-03 03:16:00,1.90855,1.90855,1.90816,1.90817,5000000.0
2008-03-03 03:17:00,1.90821,1.90844,1.90813,1.90844,8000000.0
2008-03-03 03:18:00,1.90854,1.90863,1.9084,1.90847,10000000.0
2008-03-03 03:19:00,1.90835,1.90835,1.90796,1.90796,7000000.0
2008-03-03 03:20:00,1.90803,1.90803,1.90766,1.90766,7000000.0
2008-03-03 03:21:00,1.9077,1.9081,1.9077,1.90809,7000000.0
2008-03-03 03:22:00,1.90838,1.90878,1.90687,1.90687,8000000.0
2008-03-03 03:23:00,1.90902,1.90953,1.90902,1.90953,9000000.0
2008-03-03 03:24:00,1.90994,1.91031,1.90994,1.90996,7000000.0
2008-03-03 03:25:00,1.91,1.91125,1.91,1.91125,23000000.0
2008-03-03 03:26:00,1.91191,1.91191,1.91138,1.91138,9000000.0
2008-03-03 03:27:00,1.91121,1.91128,1.91025,1.91025,7000000.0
2008-03-03 03:28:00,1.91,1.91087,1.90999,1.91087,7000000.0
2008-03-03 03:29:00,1.91117,1.91117,1.91071,1.91071,8000000.0
2008-03-03 03:30:00,1.91084,1.91106,1.91045,1.91045,10000000.0
2008-03-03 03:31:00,1.91074,1.91103,1.91046,1.91046,8000000.0
2008-03-03 03:32:00,1.90975,1.90975,1.90954,1.90956,10000000.0
2008-03-03 03:33:00,1.90974,1.90974,1.90898,1.90907,7000000.0
2008-03-03 03:34:00,1.9088,1.9094,1.9088,1.9094,11000000.0
2008-03-03 03:35:00,1.90988,1.90988,1.90944,1.90947,8000000.0
2008-03-03 03:36:00,1.90969,1.90992,1.90965,1.90992,7000000.0
2008-03-03 03:37:00,1.90959,1.91002,1.90959,1.90978,8000000.0
2008-03-03 03:38:00,1.90988,1.90992,1.90983,1.90989,8000000.0
2008-03-03 03:39:00,1.90959,1.90964,1.90928,1.90928,10000000.0
2008-03-03 03:40:00,1.90978,1.91015,1.90968,1.90968,11000000.0
2008-03-03 03:41:00,1.90909,1.90931,1.90894,1.90916,8000000.0
2008-03-03 03:42:00,1.90945,1.90959,1.90942,1.90942,7000000.0
2008-03-03 03:43:00,1.90912,1.90912,1.90858,1.90902,9000000.0
2008-03-03 03:44:00,1.90959,1.90971,1.90958,1.90959,7000000.0
2008-03-03 03:45:00,1.90968,1.90968,1.90924,1.90924,7000000.0
2008-03-03 03:46:00,1.90924,1.90941,1.9091,1.9091,8000000.0
2008-03-03 03:47:00,1.90908,1.90947,1.90908,1.90947,9000000.0
2008-03-03 03:48:00,1.90997,1.91051,1.90997,1.91047,11000000.0
2008-03-03 03:49:00,1.91029,1.91044,1.90978,1.90992,23000000.0
2008-03-03 03:50:00,1.91109,1.9111,1.91065,1.91065,9000000.0
2008-03-03 03:51:00,1.91062,1.91071,1.91049,1.91049,8000000.0
2008-03-03 03:52:00,1.91077,1.91155,1.91072,1.91149,9000000.0
2008-03-03 03:53:00,1.91168,1.91168,1.91135,1.91135,8000000.0
2008-03-03 03:54:00,1.91094,1.9112,1.91067,1.9112,9000000.0
2008-03-03 03:55:00,1.9111,1.91156,1.9111,1.91156,10000000.0
2008-03-03 03:56:00,1.91143,1.9116,1.91123,1.91123,12000000.0
2008-03-03 03:57:00,1.91119,1.91144,1.91119,1.91144,9000000.0
2008-03-03 03:58:00,1.91187,1.9119,1.91134,1.91134,8000000.0
2008-03-03 03:59:00,1.91094,1.91112,1.91094,1.91095,7000000.0
2008-03-03 04:00:00,1.91096,1.91147,1.91096,1.91147,18000000.0
2008-03-03 04:01:00,1.91105,1.91141,1.91105,1.91141,8000000.0
2008-03-03 04:02:00,1.91148,1.91181,1.91134,1.91154,25000000.0
2008-03-03 04:03:00,1.91152,1.91178,1.91147,1.91169,12000000.0
2008-03-03 04:04:00,1.91181,1.91181,1.91152,1.91178,9000000.0
2008-03-03 04:05:00,1.91156,1.91204,1.91143,1.91162,7000000.0
2008-03-03 04:06:00,1.91195,1.91206,1.91181,1.91181,10000000.0
2008-03-03 04:07:00,1.9117,1.9117,1.91118,1.91118,7000000.0
2008-03-03 04:08:00,1.91121,1.91121,1.91114,1.91114,10000000.0
2008-03-03 04:09:00,1.91105,1.91111,1.9108,1.9108,8000000.0
2008-03-03 04:10:00,1.91079,1.911,1.91079,1.91093,9000000.0
2008-03-03 04:11:00,1.91111,1.91123,1.91089,1.91089,8000000.0
2008-03-03 04:12:00,1.91055,1.9108,1.91045,1.91045,11000000.0
2008-03-03 04:13:00,1.91045,1.9105,1.91037,1.9105,8000000.0
2008-03-03 04:14:00,1.91085,1.91101,1.91079,1.91101,7000000.0
2008-03-03 04:15:00,1.91125,1.91175,1.91125,1.91174,8000000.0
2008-03-03 04:16:00,1.91169,1.91169,1.91135,1.91151,8000000.0
2008-03-03 04:17:00,1.91156,1.91168,1.91156,1.91162,19000000.0
2008-03-03 04:18:00,1.91165,1.91191,1.91165,1.91191,8000000.0
2008-03-03 04:19:00,1.91181,1.91222,1.91181,1.91205,21000000.0
2008-03-03 04:20:00,1.91226,1.91263,1.91226,1.91258,11000000.0
2008-03-03 04:21:00,1.91259,1.91279,1.91223,1.91279,8000000.0
2008-03-03 04:22:00,1.91307,1.91322,1.91303,1.91304,8000000.0
2008-03-03 04:23:00,1.9132,1.91327,1.91304,1.91316,9000000.0
2008-03-03 04:24:00,1.91326,1.91367,1.91326,1.91367,12000000.0
2008-03-03 04:25:00,1.91372,1.91383,1.91349,1.91349,9000000.0
2008-03-03 04:26:00,1.91373,1.91392,1.91372,1.91372,8000000.0
2008-03-03 04:27:00,1.91263,1.91341,1.91263,1.91322,9000000.0
2008-03-03 04:28:00,1.91358,1.91359,1.91333,1.91336,14000000.0
2008-03-03 04:29:00,1.91337,1.91364,1.91337,1.91364,16000000.0
2008-03-03 04:30:00,1.91372,1.91396,1.91372,1.91396,25000000.0
2008-03-03 04:31:00,1.91416,1.91416,1.91361,1.91371,8000000.0
2008-03-03 04:32:00,1.91419,1.91471,1.91419,1.91471,8000000.0
2008-03-03 04:33:00,1.91471,1.91471,1.9142,1.9142,5000000.0
2008-03-03 04:34:00,1.91459,1.91459,1.91405,1.91405,10000000.0
2008-03-03 04:35:00,1.91391,1.91403,1.91388,1.91388,9000000.0
2008-03-03 04:36:00,1.91405,1.9152,1.91405,1.9152,7000000.0
2008-03-03 04:37:00,1.91534,1.91588,1.91534,1.9158,7000000.0
2008-03-03 04:38:00,1.91582,1.91604,1.91582,1.91604,7000000.0
2008-03-03 04:39:00,1.91634,1.91661,1.9159,1.9159,8000000.0
2008-03-03 04:40:00,1.91623,1.91657,1.91615,1.91653,9000000.0
2008-03-03 04:41:00,1.91688,1.91707,1.91679,1.91687,9000000.0
2008-03-03 04:42:00,1.91594,1.91602,1.91525,1.91525,11000000.0
2008-03-03 04:43:00,1.91522,1.9156,1.91522,1.9153,9000000.0
2008-03-03 04:44:00,1.91513,1.91513,1.91502,1.91509,8000000.0
2008-03-03 04:45:00,1.91527,1.91553,1.91475,1.91475,9000000.0
2008-03-03 04:46:00,1.91467,1.9148,1.91408,1.91408,7000000.0
2008-03-03 04:47:00,1.91373,1.91373,1.91303,1.91316,8000000.0
2008-03-03 04:48:00,1.91264,1.91264,1.91178,1.91194,8000000.0
2008-03-03 04:49:00,1.91164,1.91164,1.91141,1.91145,8000000.0
2008-03-03 04:50:00,1.91163,1.91163,1.91135,1.91137,7000000.0
2008-03-03 04:51:00,1.91123,1.91155,1.91123,1.9115,15000000.0
2008-03-03 04:52:00,1.91168,1.91183,1.91163,1.91183,8000000.0
2008-03-03 04:53:00,1.91207,1.91219,1.91204,1.91204,8000000.0
2008-03-03 04:54:00,1.91184,1.91217,1.91184,1.91205,11000000.0
2008-03-03 04:55:00,1.91221,1.91221,1.91198,1.91214,6000000.0
2008-03-03 04:56:00,1.91206,1.91224,1.91206,1.91223,12000000.0
2008-03-03 04:57:00,1.9125,1.91267,1.91249,1.91249,7000000.0
2008-03-03 04:58:00,1.91217,1.91226,1.91211,1.91211,9000000.0
2008-03-03 04:59:00,1.91206,1.91255,1.91206,1.91224,12000000.0
2008-03-03 05:00:00,1.91243,1.91246,1.91218,1.91246,9000000.0
2008-03-03 05:01:00,1.91245,1.91249,1.91223,1.91249,7000000.0
2008-03-03 05:02:00,1.91291,1.91291,1.91264,1.91264,7000000.0
2008-03-03 05:03:00,1.91267,1.91299,1.91267,1.91299,8000000.0
2008-03-03 05:04:00,1.91229,1.91229,1.91195,1.91195,9000000.0
2008-03-03 05:05:00,1.91193,1.91193,1.91177,1.91183,7000000.0
2008-03-03 05:06:00,1.91189,1.91189,1.91172,1.91172,8000000.0
2008-03-03 05:07:00,1.91154,1.91158,1.91144,1.91158,10000000.0
2008-03-03 05:08:00,1.9116,1.91181,1.9116,1.91172,10000000.0
2008-03-03 05:09:00,1.91093,1.91197,1.91093,1.91197,16000000.0
2008-03-03 05:10:00,1.91192,1.912,1.91163,1.912,12000000.0
2008-03-03 05:11:00,1.91216,1.91229,1.91198,1.91198,11000000.0
2008-03-03 05:12:00,1.91173,1.91231,1.91173,1.91231,16000000.0
2008-03-03 05:13:00,1.9125,1.91269,1.91248,1.91255,9000000.0
2008-03-03 05:14:00,1.91262,1.91266,1.9126,1.91265,12000000.0
2008-03-03 05:15:00,1.91271,1.91274,1.91269,1.9127,8000000.0
2008-03-03 05:16:00,1.91269,1.91273,1.91266,1.91266,11000000.0
2008-03-03 05:17:00,1.91267,1.91279,1.91265,1.91267,9000000.0
2008-03-03 05:18:00,1.91264,1.91265,1.91256,1.91258,16000000.0
2008-03-03 05:19:00,1.91262,1.91279,1.91262,1.91275,9000000.0
2008-03-03 05:20:00,1.91278,1.91288,1.91278,1.91286,11000000.0
2008-03-03 05:21:00,1.91272,1.91281,1.91272,1.91276,15000000.0
2008-03-03 05:22:00,1.91304,1.91356,1.91304,1.91356,28000000.0
2008-03-03 05:23:00,1.91358,1.91372,1.91358,1.91358,7000000.0
2008-03-03 05:24:00,1.91353,1.91355,1.91346,1.91346,27000000.0
2008-03-03 05:25:00,1.91341,1.91354,1.91315,1.91343,47000000.0
2008-03-03 05:26:00,1.91342,1.91379,1.91318,1.91318,38000000.0
2008-03-03 05:27:00,1.91293,1.91304,1.91285,1.91288,7000000.0
2008-03-03 05:28:00,1.91281,1.91281,1.91263,1.91264,22000000.0
2008-03-03 05:29:00,1.91265,1.91285,1.91251,1.91251,11000000.0
2008-03-03 05:30:00,1.91204,1.91225,1.9117,1.91225,7000000.0
2008-03-03 05:31:00,1.91265,1.91269,1.91265,1.91269,6000000.0
2008-03-03 05:32:00,1.91263,1.91263,1.91257,1.9126,10000000.0
2008-03-03 05:33:00,1.91249,1.91249,1.9118,1.91191,6000000.0
2008-03-03 05:34:00,1.91165,1.91165,1.91137,1.91137,8000000.0
2008-03-03 05:35:00,1.9112,1.91142,1.91119,1.91119,10000000.0
2008-03-03 05:36:00,1.91117,1.91145,1.91117,1.91145,15000000.0
2008-03-03 05:37:00,1.91176,1.91191,1.91124,1.91124,11000000.0
2008-03-03 05:38:00,1.91078,1.91082,1.91062,1.91082,11000000.0
2008-03-03 05:39:00,1.91097,1.91098,1.91052,1.91085,7000000.0
2008-03-03 05:40:00,1.91114,1.91133,1.91021,1.91065,9000000.0
2008-03-03 05:41:00,1.91091,1.91092,1.91075,1.91092,9000000.0
2008-03-03 05:42:00,1.91123,1.91123,1.91115,1.91117,16000000.0
2008-03-03 05:43:00,1.9107,1.91116,1.91061,1.91078,8000000.0
2008-03-03 05:44:00,1.91097,1.91115,1.91097,1.91115,9000000.0
2008-03-03 05:45:00,1.91123,1.91157,1.91123,1.91139,13000000.0
2008-03-03 05:46:00,1.91176,1.91224,1.91176,1.91222,10000000.0
2008-03-03 05:47:00,1.91233,1.91282,1.91233,1.91271,15000000.0
2008-03-03 05:48:00,1.91284,1.91295,1.91284,1.91294,11000000.0
2008-03-03 05:49:00,1.91301,1.91301,1.91275,1.91285,8000000.0
2008-03-03 05:50:00,1.91269,1.91275,1.91269,1.91272,13000000.0
2008-03-03 05:51:00,1.91262,1.91262,1.91212,1.91212,30000000.0
2008-03-03 05:52:00,1.91213,1.91286,1.91213,1.91286,15000000.0
2008-03-03 05:53:00,1.91305,1.91344,1.91305,1.91344,8000000.0
2008-03-03 05:54:00,1.91337,1.91348,1.91303,1.91336,16000000.0
2008-03-03 05:55:00,1.91323,1.91339,1.91323,1.91339,11000000.0
2008-03-03 05:56:00,1.91323,1.91323,1.91316,1.91323,33000000.0
2008-03-03 05:57:00,1.91309,1.9133,1.91308,1.9133,11000000.0
2008-03-03 05:58:00,1.91336,1.91371,1.91335,1.91371,19000000.0
2008-03-03 05:59:00,1.91319,1.91342,1.91303,1.91325,12000000.0
2008-03-03 06:00:00,1.91303,1.91324,1.913,1.91302,25000000.0
2008-03-03 06:01:00,1.91309,1.91327,1.91307,1.91312,16000000.0
2008-03-03 06:02:00,1.91339,1.91339,1.91298,1.91298,13000000.0
2008-03-03 06:03:00,1.91317,1.91317,1.9127,1.9127,7000000.0
2008-03-03 06:04:00,1.91285,1.91287,1.9126,1.91262,11000000.0
2008-03-03 06:05:00,1.91286,1.91286,1.9128,1.91286,9000000.0
2008-03-03 06:06:00,1.91227,1.91241,1.91198,1.91198,8000000.0
2008-03-03 06:07:00,1.91277,1.91284,1.91269,1.91269,10000000.0
2008-03-03 06:08:00,1.91269,1.91284,1.91267,1.91284,8000000.0
2008-03-03 06:09:00,1.91281,1.91286,1.91275,1.91276,10000000.0
2008-03-03 06:10:00,1.9127,1.91274,1.91259,1.91261,8000000.0
2008-03-03 06:11:00,1.91258,1.91266,1.91257,1.91257,7000000.0
2008-03-03 06:12:00,1.91255,1.91256,1.91185,1.91185,10000000.0
2008-03-03 06:13:00,1.91126,1.91126,1.91107,1.91121,15000000.0
2008-03-03 06:14:00,1.91118,1.91119,1.911,1.91104,7000000.0
2008-03-03 06:15:00,1.91118,1.91176,1.91118,1.91176,18000000.0
2008-03-03 06:16:00,1.91177,1.91177,1.91137,1.91156,11000000.0
2008-03-03 06:17:00,1.91146,1.91146,1.91078,1.91078,7000000.0
2008-03-03 06:18:00,1.91096,1.91096,1.91007,1.91007,13000000.0
2008-03-03 06:19:00,1.91039,1.91079,1.91039,1.91044,12000000.0
2008-03-03 06:20:00,1.91045,1.91062,1.91041,1.91042,18000000.0
2008-03-03 06:21:00,1.9105,1.91103,1.91037,1.91103,26000000.0
2008-03-03 06:22:00,1.91098,1.91098,1.91063,1.91063,11000000.0
2008-03-03 06:23:00,1.9104,1.91072,1.9104,1.91062,11000000.0
2008-03-03 06:24:00,1.91107,1.91122,1.91103,1.91122,11000000.0
2008-03-03 06:25:00,1.91092,1.91108,1.91092,1.91099,10000000.0
2008-03-03 06:26:00,1.91102,1.91102,1.91081,1.91086,7000000.0
2008-03-03 06:27:00,1.91114,1.9112,1.91108,1.91117,8000000.0
2008-03-03 06:28:00,1.91108,1.91111,1.91101,1.91101,7000000.0
2008-03-03 06:29:00,1.91103,1.91104,1.91091,1.911,9000000.0
2008-03-03 06:30:00,1.911,1.911,1.91053,1.91053,11000000.0
2008-03-03 06:31:00,1.91049,1.91049,1.90975,1.9102,20000000.0
2008-03-03 06:32:00,1.91031,1.91055,1.91022,1.91055,31000000.0
2008-03-03 06:33:00,1.91046,1.91056,1.91029,1.91029,17000000.0
2008-03-03 06:34:00,1.91034,1.91034,1.90998,1.91,9000000.0
2008-03-03 06:35:00,1.90999,1.91007,1.9099,1.91007,8000000.0
2008-03-03 06:36:00,1.91035,1.91054,1.91035,1.91049,10000000.0
2008-03-03 06:37:00,1.91043,1.9106,1.91043,1.9106,7000000.0
2008-03-03 06:38:00,1.91048,1.91059,1.91034,1.91046,8000000.0
2008-03-03 06:39:00,1.91054,1.91054,1.91031,1.91031,12000000.0
2008-03-03 06:40:00,1.91024,1.91053,1.91024,1.91026,8000000.0
2008-03-03 06:41:00,1.9101,1.9101,1.9099,1.9099,7000000.0
2008-03-03 06:42:00,1.90967,1.90967,1.90936,1.90936,7000000.0
2008-03-03 06:43:00,1.90923,1.90925,1.90918,1.90924,9000000.0
2008-03-03 06:44:00,1.90925,1.90956,1.90925,1.90938,11000000.0
2008-03-03 06:45:00,1.90961,1.9101,1.90961,1.9101,8000000.0
2008-03-03 06:46:00,1.91006,1.9102,1.91006,1.91018,8000000.0
2008-03-03 06:47:00,1.90763,1.91003,1.90763,1.91003,6000000.0
2008-03-03 06:48:00,1.91024,1.91036,1.91022,1.91022,8000000.0
2008-03-03 06:49:00,1.9099,1.91001,1.90981,1.90988,9000000.0
2008-03-03 06:50:00,1.90971,1.90972,1.90925,1.90925,9000000.0
2008-03-03 06:51:00,1.909,1.909,1.90839,1.90839,11000000.0
2008-03-03 06:52:00,1.90828,1.90828,1.90806,1.90806,7000000.0
2008-03-03 06:53:00,1.90711,1.908,1.90711,1.908,8000000.0
2008-03-03 06:54:00,1.9079,1.90856,1.9079,1.90856,11000000.0
2008-03-03 06:55:00,1.90832,1.90882,1.90831,1.9088,8000000.0
2008-03-03 06:56:00,1.90871,1.90871,1.90757,1.90757,13000000.0
2008-03-03 06:57:00,1.90768,1.90805,1.90768,1.90805,7000000.0
2008-03-03 06:58:00,1.90809,1.90809,1.90753,1.90753,16000000.0
2008-03-03 06:59:00,1.90743,1.90743,1.90725,1.90735,11000000.0
2008-03-03 07:00:00,1.90745,1.90745,1.9068,1.9068,8000000.0
2008-03-03 07:01:00,1.90683,1.90733,1.90683,1.90733,14000000.0
2008-03-03 07:02:00,1.90732,1.90737,1.907,1.90721,18000000.0
2008-03-03 07:03:00,1.90725,1.90737,1.90715,1.90737,8000000.0
2008-03-03 07:04:00,1.9073,1.90732,1.90714,1.90716,8000000.0
2008-03-03 07:05:00,1.90718,1.90718,1.90699,1.90699,10000000.0
2008-03-03 07:06:00,1.90724,1.9076,1.90724,1.9076,8000000.0
2008-03-03 07:07:00,1.90758,1.90771,1.9071,1.9071,15000000.0
2008-03-03 07:08:00,1.90706,1.90714,1.90699,1.90701,18000000.0
2008-03-03 07:09:00,1.90687,1.90696,1.90683,1.90691,7000000.0
2008-03-03 07:10:00,1.90678,1.90678,1.90665,1.90669,18000000.0
2008-03-03 07:11:00,1.90663,1.90663,1.90641,1.90641,11000000.0
2008-03-03 07:12:00,1.90654,1.90667,1.90651,1.90657,11000000.0
2008-03-03 07:13:00,1.90672,1.90719,1.90672,1.90713,9000000.0
2008-03-03 07:14:00,1.90734,1.90734,1.90692,1.90692,12000000.0
2008-03-03 07:15:00,1.90682,1.90684,1.90632,1.90632,7000000.0
2008-03-03 07:16:00,1.90637,1.90648,1.90586,1.90586,12000000.0
2008-03-03 07:17:00,1.90535,1.90626,1.90535,1.90626,15000000.0
2008-03-03 07:18:00,1.90643,1.90643,1.90571,1.90573,8000000.0
2008-03-03 07:19:00,1.90583,1.90605,1.90583,1.90605,7000000.0
2008-03-03 07:20:00,1.90592,1.9062,1.90591,1.90591,9000000.0
2008-03-03 07:21:00,1.90599,1.90605,1.90591,1.90603,10000000.0
2008-03-03 07:22:00,1.9054,1.9054,1.90502,1.90504,7000000.0
2008-03-03 07:23:00,1.90504,1.90516,1.90496,1.90516,11000000.0
2008-03-03 07:24:00,1.90523,1.90549,1.90523,1.90549,23000000.0
2008-03-03 07:25:00,1.90576,1.9059,1.90568,1.9059,28000000.0
2008-03-03 07:26:00,1.90599,1.90605,1.90588,1.90603,14000000.0
2008-03-03 07:27:00,1.90592,1.90602,1.90588,1.90602,20000000.0
2008-03-03 07:28:00,1.90606,1.90628,1.90606,1.90628,17000000.0
2008-03-03 07:29:00,1.90611,1.90644,1.90611,1.90644,27000000.0
2008-03-03 07:30:00,1.90619,1.90643,1.90619,1.90627,20000000.0
2008-03-03 07:31:00,1.90654,1.90679,1.90654,1.90672,7000000.0
2008-03-03 07:32:00,1.90664,1.90676,1.90656,1.90676,11000000.0
2008-03-03 07:33:00,1.90674,1.90682,1.90658,1.90658,22000000.0
2008-03-03 07:34:00,1.90642,1.90647,1.90615,1.90615,16000000.0
2008-03-03 07:35:00,1.90629,1.90649,1.90628,1.90637,15000000.0
2008-03-03 07:36:00,1.9064,1.9064,1.90621,1.90631,8000000.0
2008-03-03 07:37:00,1.90615,1.90619,1.90605,1.90618,12000000.0
2008-03-03 07:38:00,1.90615,1.90626,1.90606,1.90626,7000000.0
2008-03-03 07:39:00,1.9064,1.9064,1.9062,1.90628,14000000.0
2008-03-03 07:40:00,1.90631,1.9065,1.90631,1.90645,9000000.0
2008-03-03 07:41:00,1.90633,1.90641,1.906,1.9061,24000000.0
2008-03-03 07:42:00,1.90585,1.90585,1.90557,1.90578,17000000.0
2008-03-03 07:43:00,1.90528,1.90528,1.9047,1.9047,22000000.0
2008-03-03 07:44:00,1.90473,1.90488,1.9047,1.90484,10000000.0
2008-03-03 07:45:00,1.90526,1.90526,1.90481,1.90481,15000000.0
2008-03-03 07:46:00,1.90476,1.90515,1.90475,1.90475,17000000.0
2008-03-03 07:47:00,1.90475,1.90521,1.90475,1.90521,15000000.0
2008-03-03 07:48:00,1.90525,1.90561,1.90517,1.90561,10000000.0
2008-03-03 07:49:00,1.90576,1.90587,1.90561,1.90586,20000000.0
2008-03-03 07:50:00,1.90589,1.90649,1.90581,1.90645,17000000.0
2008-03-03 07:51:00,1.90627,1.90722,1.90627,1.907,15000000.0
2008-03-03 07:52:00,1.90696,1.90711,1.90677,1.90687,29000000.0
2008-03-03 07:53:00,1.90655,1.90659,1.90648,1.9065,13000000.0
2008-03-03 07:54:00,1.90646,1.90652,1.90635,1.90643,23000000.0
2008-03-03 07:55:00,1.90641,1.90654,1.90633,1.90635,27000000.0
2008-03-03 07:56:00,1.90648,1.9069,1.90644,1.90677,18000000.0
2008-03-03 07:57:00,1.90661,1.90661,1.90619,1.90619,20000000.0
2008-03-03 07:58:00,1.90598,1.90609,1.90594,1.90608,13000000.0
2008-03-03 07:59:00,1.90614,1.90627,1.90612,1.90627,23000000.0
2008-03-03 08:00:00,1.9061,1.90619,1.90601,1.90602,31000000.0
2008-03-03 08:01:00,1.90614,1.90647,1.90614,1.90635,13000000.0
2008-03-03 08:02:00,1.90663,1.90714,1.90663,1.90714,12000000.0
2008-03-03 08:03:00,1.90752,1.90766,1.90747,1.90754,20000000.0
2008-03-03 08:04:00,1.9075,1.90752,1.90725,1.90752,30000000.0
2008-03-03 08:05:00,1.90767,1.9082,1.90767,1.90796,9000000.0
2008-03-03 08:06:00,1.90775,1.90777,1.90769,1.90769,21000000.0
2008-03-03 08:07:00,1.90755,1.90755,1.90645,1.90681,15000000.0
2008-03-03 08:08:00,1.90669,1.90669,1.90609,1.90609,25000000.0
2008-03-03 08:09:00,1.90652,1.90701,1.90652,1.90691,23000000.0
2008-03-03 08:10:00,1.90681,1.90711,1.90681,1.90706,27000000.0
2008-03-03 08:11:00,1.90685,1.90685,1.90632,1.90655,18000000.0
2008-03-03 08:12:00,1.90664,1.90664,1.90646,1.90649,22000000.0
2008-03-03 08:13:00,1.90675,1.90696,1.90633,1.90633,18000000.0
2008-03-03 08:14:00,1.90637,1.90654,1.90621,1.9064,33000000.0
2008-03-03 08:15:00,1.90642,1.90708,1.90642,1.90708,21000000.0
2008-03-03 08:16:00,1.90727,1.90756,1.90727,1.90747,21000000.0
2008-03-03 08:17:00,1.90745,1.90745,1.90712,1.90712,19000000.0
2008-03-03 08:18:00,1.90724,1.90731,1.90717,1.90727,17000000.0
2008-03-03 08:19:00,1.90738,1.90738,1.907,1.907,16000000.0
2008-03-03 08:20:00,1.90725,1.90791,1.90725,1.90791,13000000.0
2008-03-03 08:21:00,1.90807,1.90875,1.90807,1.90875,18000000.0
2008-03-03 08:22:00,1.90933,1.90933,1.90842,1.90842,26000000.0
2008-03-03 08:23:00,1.90826,1.90903,1.90826,1.9087,16000000.0
2008-03-03 08:24:00,1.90846,1.90858,1.90819,1.90858,28000000.0
2008-03-03 08:25:00,1.90858,1.90858,1.90802,1.90807,49000000.0
2008-03-03 08:26:00,1.90802,1.90802,1.9079,1.90797,14000000.0
2008-03-03 08:27:00,1.90795,1.90829,1.90795,1.90807,31000000.0
2008-03-03 08:28:00,1.90743,1.90743,1.90686,1.90686,28000000.0
2008-03-03 08:29:00,1.90666,1.90715,1.9066,1.90715,32000000.0
2008-03-03 08:30:00,1.90707,1.90721,1.90693,1.90706,28000000.0
2008-03-03 08:31:00,1.90699,1.90704,1.90692,1.90698,40000000.0
2008-03-03 08:32:00,1.90695,1.90705,1.90691,1.907,51000000.0
2008-03-03 08:33:00,1.90657,1.90668,1.90611,1.90668,48000000.0
2008-03-03 08:34:00,1.90673,1.90689,1.90672,1.90689,49000000.0
2008-03-03 08:35:00,1.90691,1.90711,1.90676,1.90711,39000000.0
2008-03-03 08:36:00,1.9072,1.90775,1.9072,1.90775,12000000.0
2008-03-03 08:37:00,1.90784,1.90821,1.90781,1.90814,25000000.0
2008-03-03 08:38:00,1.90799,1.90806,1.90793,1.90802,21000000.0
2008-03-03 08:39:00,1.90811,1.90859,1.90811,1.90859,23000000.0
2008-03-03 08:40:00,1.90887,1.91062,1.90887,1.91062,36000000.0
2008-03-03 08:41:00,1.91143,1.91211,1.91143,1.91167,30000000.0
2008-03-03 08:42:00,1.91149,1.91149,1.91007,1.91051,17000000.0
2008-03-03 08:43:00,1.91081,1.91081,1.91035,1.9105,23000000.0
2008-03-03 08:44:00,1.91018,1.91052,1.91018,1.91018,17000000.0
2008-03-03 08:45:00,1.90985,1.90985,1.90914,1.90914,37000000.0
2008-03-03 08:46:00,1.90911,1.90921,1.90911,1.90921,23000000.0
2008-03-03 08:47:00,1.90919,1.90919,1.90855,1.90874,25000000.0
2008-03-03 08:48:00,1.90871,1.90876,1.90854,1.90872,36000000.0
2008-03-03 08:49:00,1.90871,1.90875,1.90812,1.90812,27000000.0
2008-03-03 08:50:00,1.90824,1.90886,1.90818,1.90886,56000000.0
2008-03-03 08:51:00,1.90858,1.90858,1.90784,1.90784,32000000.0
2008-03-03 08:52:00,1.90797,1.90797,1.90756,1.90762,39000000.0
2008-03-03 08:53:00,1.90779,1.90802,1.90772,1.90788,63000000.0
2008-03-03 08:54:00,1.90797,1.90797,1.9078,1.90796,42000000.0
2008-03-03 08:55:00,1.90739,1.90739,1.90699,1.90699,55000000.0
2008-03-03 08:56:00,1.9069,1.9069,1.90614,1.90614,21000000.0
2008-03-03 08:57:00,1.90636,1.90664,1.90628,1.90628,23000000.0
2008-03-03 08:58:00,1.90636,1.90645,1.90623,1.90631,18000000.0
2008-03-03 08:59:00,1.90523,1.90523,1.90362,1.90362,12000000.0
2008-03-03 09:00:00,1.90394,1.90417,1.90366,1.90417,26000000.0
2008-03-03 09:01:00,1.90367,1.90367,1.90182,1.90248,19000000.0
2008-03-03 09:02:00,1.90286,1.90354,1.90286,1.90353,15000000.0
2008-03-03 09:03:00,1.90421,1.90495,1.90421,1.90495,16000000.0
2008-03-03 09:04:00,1.90474,1.90474,1.90403,1.90413,22000000.0
2008-03-03 09:05:00,1.90408,1.90408,1.9033,1.9033,11000000.0
2008-03-03 09:06:00,1.90337,1.90364,1.90314,1.90364,31000000.0
2008-03-03 09:07:00,1.90344,1.90363,1.90338,1.90346,33000000.0
2008-03-03 09:08:00,1.90314,1.90317,1.90307,1.90307,17000000.0
2008-03-03 09:09:00,1.90282,1.90285,1.90265,1.90272,37000000.0
2008-03-03 09:10:00,1.90282,1.9029,1.90274,1.90289,31000000.0
2008-03-03 09:11:00,1.90286,1.90286,1.9028,1.90282,26000000.0
2008-03-03 09:12:00,1.9028,1.90304,1.90278,1.90304,41000000.0
2008-03-03 09:13:00,1.90317,1.90341,1.90299,1.9033,61000000.0
2008-03-03 09:14:00,1.90332,1.90394,1.90332,1.90394,57000000.0
2008-03-03 09:15:00,1.9039,1.9039,1.9033,1.9033,33000000.0
2008-03-03 09:16:00,1.90333,1.9034,1.90325,1.90325,39000000.0
2008-03-03 09:17:00,1.90314,1.90317,1.90301,1.90308,40000000.0
2008-03-03 09:18:00,1.90325,1.90364,1.90325,1.90364,68000000.0
2008-03-03 09:19:00,1.90351,1.90351,1.90228,1.90231,52000000.0
2008-03-03 09:20:00,1.90212,1.9023,1.90179,1.9019,37000000.0
2008-03-03 09:21:00,1.90195,1.90238,1.90195,1.90238,61000000.0
2008-03-03 09:22:00,1.90213,1.9022,1.90175,1.9022,63000000.0
2008-03-03 09:23:00,1.90261,1.90282,1.90232,1.90282,65000000.0
2008-03-03 09:24:00,1.90381,1.90381,1.90343,1.90381,47000000.0
2008-03-03 09:25:00,1.90369,1.90391,1.90369,1.90384,32000000.0
2008-03-03 09:26:00,1.90374,1.9042,1.90368,1.90368,29000000.0
2008-03-03 09:27:00,1.90345,1.90425,1.90345,1.90425,55000000.0
2008-03-03 09:28:00,1.90475,1.90478,1.90439,1.90439,46000000.0
2008-03-03 09:29:00,1.90407,1.90407,1.90381,1.90381,32000000.0
2008-03-03 09:30:00,1.90361,1.90361,1.90309,1.90309,24000000.0
2008-03-03 09:31:00,1.90325,1.90326,1.90318,1.90326,18000000.0
2008-03-03 09:32:00,1.90325,1.9033,1.90316,1.90325,35000000.0
2008-03-03 09:33:00,1.90356,1.90389,1.90356,1.90389,43000000.0
2008-03-03 09:34:00,1.90386,1.90386,1.90364,1.9038,31000000.0
2008-03-03 09:35:00,1.90385,1.90406,1.90377,1.90406,47000000.0
2008-03-03 09:36:00,1.9041,1.90412,1.9039,1.90408,34000000.0
2008-03-03 09:37:00,1.90414,1.9042,1.90405,1.90417,49000000.0
2008-03-03 09:38:00,1.9042,1.90431,1.90405,1.9043,37000000.0
2008-03-03 09:39:00,1.90445,1.90473,1.90443,1.90473,61000000.0
2008-03-03 09:40:00,1.90468,1.90498,1.90467,1.90496,46000000.0
2008-03-03 09:41:00,1.90485,1.90485,1.90465,1.90465,33000000.0
2008-03-03 09:42:00,1.90465,1.90503,1.90465,1.90493,60000000.0
2008-03-03 09:43:00,1.90468,1.90473,1.90417,1.90417,66000000.0
2008-03-03 09:44:00,1.90445,1.90445,1.90341,1.90341,21000000.0
2008-03-03 09:45:00,1.90296,1.90304,1.90274,1.90286,22000000.0
2008-03-03 09:46:00,1.90296,1.90351,1.90295,1.90339,30000000.0
2008-03-03 09:47:00,1.90356,1.90454,1.90356,1.90454,24000000.0
2008-03-03 09:48:00,1.90457,1.90457,1.90439,1.90451,34000000.0
2008-03-03 09:49:00,1.90464,1.9051,1.90464,1.9051,26000000.0
2008-03-03 09:50:00,1.90547,1.9056,1.90532,1.9056,34000000.0
2008-03-03 09:51:00,1.90546,1.90546,1.90518,1.90538,56000000.0
2008-03-03 09:52:00,1.90523,1.90618,1.90523,1.90562,38000000.0
2008-03-03 09:53:00,1.90562,1.90666,1.90562,1.90666,32000000.0
2008-03-03 09:54:00,1.90641,1.90641,1.90532,1.90532,36000000.0
2008-03-03 09:55:00,1.90554,1.90754,1.90554,1.90728,38000000.0
2008-03-03 09:56:00,1.90798,1.90829,1.90798,1.90829,38000000.0
2008-03-03 09:57:00,1.90842,1.90893,1.90825,1.90828,30000000.0
2008-03-03 09:58:00,1.90839,1.90876,1.90839,1.90844,52000000.0
2008-03-03 09:59:00,1.90829,1.90829,1.90791,1.90809,32000000.0
2008-03-03 10:00:00,1.90794,1.90794,1.90759,1.90772,39000000.0
2008-03-03 10:01:00,1.90778,1.90827,1.90757,1.90827,44000000.0
2008-03-03 10:02:00,1.9081,1.9081,1.90739,1.90739,34000000.0
2008-03-03 10:03:00,1.90712,1.9074,1.90711,1.90733,47000000.0
2008-03-03 10:04:00,1.90732,1.90732,1.90613,1.90613,32000000.0
2008-03-03 10:05:00,1.90651,1.90663,1.90637,1.90663,32000000.0
2008-03-03 10:06:00,1.90704,1.90825,1.90704,1.90759,42000000.0
2008-03-03 10:07:00,1.90742,1.90747,1.90687,1.90687,51000000.0
2008-03-03 10:08:00,1.90685,1.90695,1.90638,1.90638,54000000.0
2008-03-03 10:09:00,1.90684,1.90701,1.90664,1.90677,53000000.0
2008-03-03 10:10:00,1.90665,1.90685,1.90651,1.90668,72000000.0
2008-03-03 10:11:00,1.90645,1.90645,1.90598,1.90611,61000000.0
2008-03-03 10:12:00,1.90624,1.90624,1.90591,1.9062,65000000.0
2008-03-03 10:13:00,1.90636,1.90733,1.90625,1.90733,56000000.0
2008-03-03 10:14:00,1.90683,1.90689,1.90654,1.90687,49000000.0
2008-03-03 10:15:00,1.90654,1.90654,1.90552,1.90552,46000000.0
2008-03-03 10:16:00,1.90492,1.90557,1.90492,1.90557,33000000.0
2008-03-03 10:17:00,1.90589,1.90604,1.90589,1.90604,37000000.0
2008-03-03 10:18:00,1.90622,1.90622,1.90597,1.90597,50000000.0
2008-03-03 10:19:00,1.90558,1.90558,1.90506,1.90506,59000000.0
2008-03-03 10:20:00,1.90483,1.90499,1.90483,1.90499,41000000.0
2008-03-03 10:21:00,1.90532,1.90541,1.90525,1.90536,44000000.0
2008-03-03 10:22:00,1.90583,1.90614,1.90574,1.90614,47000000.0
2008-03-03 10:23:00,1.90641,1.90641,1.90599,1.90599,58000000.0
2008-03-03 10:24:00,1.90582,1.90602,1.90582,1.90601,43000000.0
2008-03-03 10:25:00,1.90612,1.90628,1.90611,1.9062,60000000.0
2008-03-03 10:26:00,1.90646,1.90653,1.90638,1.90638,64000000.0
2008-03-03 10:27:00,1.90612,1.90612,1.90571,1.9059,54000000.0
2008-03-03 10:28:00,1.90587,1.90616,1.90576,1.90616,62000000.0
2008-03-03 10:29:00,1.90656,1.90718,1.90656,1.90712,61000000.0
2008-03-03 10:30:00,1.90687,1.90687,1.90625,1.90625,36000000.0
2008-03-03 10:31:00,1.9058,1.9058,1.90473,1.90473,39000000.0
2008-03-03 10:32:00,1.90417,1.9042,1.90397,1.90397,44000000.0
2008-03-03 10:33:00,1.90373,1.90373,1.90343,1.90343,18000000.0
2008-03-03 10:34:00,1.90325,1.90325,1.90262,1.90262,20000000.0
2008-03-03 10:35:00,1.90211,1.90282,1.90211,1.90282,23000000.0
2008-03-03 10:36:00,1.90301,1.90388,1.90301,1.90388,32000000.0
2008-03-03 10:37:00,1.90416,1.90433,1.90375,1.90433,30000000.0
2008-03-03 10:38:00,1.9045,1.90468,1.90438,1.9046,26000000.0
2008-03-03 10:39:00,1.90477,1.90479,1.90465,1.90465,29000000.0
2008-03-03 10:40:00,1.90443,1.90443,1.90388,1.90411,19000000.0
2008-03-03 10:41:00,1.90451,1.90456,1.9044,1.90445,29000000.0
2008-03-03 10:42:00,1.90446,1.90497,1.90446,1.90482,38000000.0
2008-03-03 10:43:00,1.90497,1.90532,1.90493,1.90532,27000000.0
2008-03-03 10:44:00,1.90523,1.90561,1.90522,1.90558,26000000.0
2008-03-03 10:45:00,1.9058,1.9061,1.90578,1.9061,27000000.0
2008-03-03 10:46:00,1.90631,1.90631,1.90607,1.9061,35000000.0
2008-03-03 10:47:00,1.90584,1.90631,1.90584,1.90605,23000000.0
2008-03-03 10:48:00,1.90588,1.90604,1.90579,1.90604,44000000.0
2008-03-03 10:49:00,1.90623,1.90692,1.90623,1.90687,36000000.0
2008-03-03 10:50:00,1.9071,1.9071,1.90689,1.90708,47000000.0
2008-03-03 10:51:00,1.90663,1.9067,1.9064,1.9064,45000000.0
2008-03-03 10:52:00,1.90608,1.90608,1.90505,1.90505,33000000.0
2008-03-03 10:53:00,1.90453,1.90453,1.90366,1.90375,46000000.0
2008-03-03 10:54:00,1.90361,1.90361,1.90345,1.90351,35000000.0
2008-03-03 10:55:00,1.90369,1.90442,1.90319,1.90319,37000000.0
2008-03-03 10:56:00,1.90244,1.90261,1.90224,1.90244,33000000.0
2008-03-03 10:57:00,1.90281,1.90323,1.90281,1.90319,33000000.0
2008-03-03 10:58:00,1.90395,1.90441,1.90395,1.90441,26000000.0
2008-03-03 10:59:00,1.9043,1.90455,1.9043,1.90434,47000000.0
2008-03-03 11:00:00,1.90441,1.90478,1.90434,1.90434,39000000.0
2008-03-03 11:01:00,1.90454,1.90474,1.90454,1.90474,45000000.0
2008-03-03 11:02:00,1.90479,1.90479,1.90461,1.90469,17000000.0
2008-03-03 11:03:00,1.90483,1.90511,1.90483,1.90511,37000000.0
2008-03-03 11:04:00,1.90518,1.90564,1.90502,1.90564,40000000.0
2008-03-03 11:05:00,1.90571,1.90571,1.90546,1.90546,18000000.0
2008-03-03 11:06:00,1.9056,1.90584,1.9056,1.90575,19000000.0
2008-03-03 11:07:00,1.90566,1.90566,1.90557,1.90558,30000000.0
2008-03-03 11:08:00,1.90582,1.90603,1.90576,1.90586,30000000.0
2008-03-03 11:09:00,1.90568,1.90568,1.90537,1.90539,45000000.0
2008-03-03 11:10:00,1.90557,1.90557,1.9048,1.9048,35000000.0
2008-03-03 11:11:00,1.90433,1.90433,1.90326,1.90352,46000000.0
2008-03-03 11:12:00,1.90344,1.904,1.90344,1.904,55000000.0
2008-03-03 11:13:00,1.90444,1.90445,1.90419,1.9042,59000000.0
2008-03-03 11:14:00,1.90381,1.90381,1.90312,1.90312,41000000.0
2008-03-03 11:15:00,1.90177,1.90194,1.90126,1.90194,34000000.0
2008-03-03 11:16:00,1.90208,1.90256,1.90208,1.90249,20000000.0
2008-03-03 11:17:00,1.9026,1.90314,1.90259,1.90314,57000000.0
2008-03-03 11:18:00,1.90334,1.90385,1.90334,1.9038,44000000.0
2008-03-03 11:19:00,1.90404,1.90417,1.9039,1.90415,63000000.0
2008-03-03 11:20:00,1.90409,1.90418,1.90401,1.90404,43000000.0
2008-03-03 11:21:00,1.90397,1.90416,1.90388,1.9041,34000000.0
2008-03-03 11:22:00,1.90397,1.90397,1.9033,1.90338,56000000.0
2008-03-03 11:23:00,1.90364,1.90398,1.90364,1.90398,43000000.0
2008-03-03 11:24:00,1.90399,1.90401,1.9037,1.9037,53000000.0
2008-03-03 11:25:00,1.9039,1.90435,1.9039,1.90435,29000000.0
2008-03-03 11:26:00,1.90419,1.90436,1.90409,1.90436,41000000.0
2008-03-03 11:27:00,1.90414,1.90421,1.90394,1.90394,34000000.0
2008-03-03 11:28:00,1.90399,1.904,1.90382,1.90382,36000000.0
2008-03-03 11:29:00,1.90315,1.90355,1.90258,1.90323,43000000.0
2008-03-03 11:30:00,1.90376,1.90391,1.90376,1.9039,24000000.0
2008-03-03 11:31:00,1.90401,1.90427,1.90401,1.90409,34000000.0
2008-03-03 11:32:00,1.90432,1.90452,1.90431,1.90452,46000000.0
2008-03-03 11:33:00,1.90456,1.90456,1.90433,1.90433,41000000.0
2008-03-03 11:34:00,1.90429,1.90429,1.90413,1.90413,28000000.0
2008-03-03 11:35:00,1.90427,1.90464,1.90427,1.90464,44000000.0
2008-03-03 11:36:00,1.90468,1.90508,1.90445,1.90445,48000000.0
2008-03-03 11:37:00,1.90424,1.90424,1.90354,1.90354,50000000.0
2008-03-03 11:38:00,1.90353,1.90368,1.90345,1.90361,37000000.0
2008-03-03 11:39:00,1.9036,1.9036,1.9034,1.90353,52000000.0
2008-03-03 11:40:00,1.90355,1.90355,1.90328,1.90328,27000000.0
2008-03-03 11:41:00,1.90327,1.90356,1.90321,1.90321,49000000.0
2008-03-03 11:42:00,1.9034,1.90341,1.90313,1.90313,22000000.0
2008-03-03 11:43:00,1.90302,1.90342,1.90302,1.90342,45000000.0
2008-03-03 11:44:00,1.90354,1.90358,1.90346,1.90358,42000000.0
2008-03-03 11:45:00,1.90367,1.90403,1.90367,1.90388,41000000.0
2008-03-03 11:46:00,1.90409,1.90428,1.90392,1.90428,38000000.0
2008-03-03 11:47:00,1.90389,1.90393,1.90371,1.90371,22000000.0
2008-03-03 11:48:00,1.90371,1.90371,1.90343,1.90344,27000000.0
2008-03-03 11:49:00,1.90336,1.90348,1.90335,1.90341,41000000.0
2008-03-03 11:50:00,1.90335,1.90335,1.90236,1.90236,44000000.0
2008-03-03 11:51:00,1.90229,1.90294,1.90222,1.90294,37000000.0
2008-03-03 11:52:00,1.90294,1.90313,1.90294,1.90313,37000000.0
2008-03-03 11:53:00,1.9031,1.9031,1.90269,1.90274,33000000.0
2008-03-03 11:54:00,1.90276,1.90376,1.90276,1.90376,37000000.0
2008-03-03 11:55:00,1.90391,1.90447,1.90391,1.90447,38000000.0
2008-03-03 11:56:00,1.90452,1.90501,1.90452,1.90501,51000000.0
2008-03-03 11:57:00,1.90497,1.90533,1.90495,1.90533,29000000.0
2008-03-03 11:58:00,1.90561,1.90561,1.90542,1.90544,31000000.0
2008-03-03 11:59:00,1.90628,1.90628,1.906,1.90615,51000000.0
2008-03-03 12:00:00,1.90648,1.90681,1.90634,1.90634,23000000.0
2008-03-03 12:01:00,1.90587,1.90587,1.90513,1.90513,24000000.0
2008-03-03 12:02:00,1.90498,1.90499,1.90468,1.90468,34000000.0
2008-03-03 12:03:00,1.90525,1.90525,1.9043,1.9043,36000000.0
2008-03-03 12:04:00,1.90382,1.90382,1.90361,1.90361,33000000.0
2008-03-03 12:05:00,1.90344,1.90344,1.90282,1.90282,26000000.0
2008-03-03 12:06:00,1.90281,1.90284,1.90254,1.90275,15000000.0
2008-03-03 12:07:00,1.9028,1.90296,1.9028,1.90282,23000000.0
2008-03-03 12:08:00,1.90279,1.90288,1.90268,1.90288,37000000.0
2008-03-03 12:09:00,1.90324,1.90324,1.90279,1.90279,11000000.0
2008-03-03 12:10:00,1.90267,1.90267,1.90252,1.90252,25000000.0
2008-03-03 12:11:00,1.90264,1.90269,1.90255,1.90255,33000000.0
2008-03-03 12:12:00,1.90249,1.90261,1.90225,1.90225,31000000.0
2008-03-03 12:13:00,1.90186,1.90186,1.90153,1.90165,24000000.0
2008-03-03 12:14:00,1.90182,1.90183,1.90153,1.90183,36000000.0
2008-03-03 12:15:00,1.90183,1.90183,1.90153,1.90153,29000000.0
2008-03-03 12:16:00,1.90159,1.90219,1.90159,1.90219,30000000.0
2008-03-03 12:17:00,1.90237,1.9027,1.90237,1.9027,41000000.0
2008-03-03 12:18:00,1.90285,1.90319,1.90285,1.90319,43000000.0
2008-03-03 12:19:00,1.90216,1.90261,1.90195,1.90261,37000000.0
2008-03-03 12:20:00,1.90258,1.90291,1.90258,1.90291,40000000.0
2008-03-03 12:21:00,1.90301,1.90304,1.90281,1.90287,61000000.0
2008-03-03 12:22:00,1.90294,1.9033,1.90294,1.90323,24000000.0
2008-03-03 12:23:00,1.90311,1.9032,1.90298,1.9032,23000000.0
2008-03-03 12:24:00,1.90325,1.90325,1.90234,1.90252,30000000.0
2008-03-03 12:25:00,1.90272,1.9029,1.90256,1.9028,22000000.0
2008-03-03 12:26:00,1.90284,1.9029,1.9028,1.9028,32000000.0
2008-03-03 12:27:00,1.90278,1.90297,1.90262,1.90297,25000000.0
2008-03-03 12:28:00,1.9027,1.90271,1.90248,1.90271,58000000.0
2008-03-03 12:29:00,1.90258,1.90258,1.90042,1.90045,71000000.0
2008-03-03 12:30:00,1.90016,1.90211,1.90016,1.90211,47000000.0
2008-03-03 12:31:00,1.90209,1.90239,1.90205,1.90239,55000000.0
2008-03-03 12:32:00,1.90277,1.90279,1.90265,1.90277,32000000.0
2008-03-03 12:33:00,1.90281,1.90312,1.90281,1.90299,40000000.0
2008-03-03 12:34:00,1.90303,1.90323,1.90302,1.90323,14000000.0
2008-03-03 12:35:00,1.90318,1.90322,1.90303,1.90322,20000000.0
2008-03-03 12:36:00,1.90323,1.90325,1.90317,1.90318,36000000.0
2008-03-03 12:37:00,1.90309,1.90311,1.90304,1.90307,22000000.0
2008-03-03 12:38:00,1.90307,1.9031,1.90252,1.90256,12000000.0
2008-03-03 12:39:00,1.90244,1.90244,1.90222,1.90236,20000000.0
2008-03-03 12:40:00,1.90225,1.90236,1.90225,1.90234,16000000.0
2008-03-03 12:41:00,1.90222,1.90222,1.9019,1.9019,10000000.0
2008-03-03 12:42:00,1.90176,1.90201,1.90143,1.90143,26000000.0
2008-03-03 12:43:00,1.90162,1.90202,1.90162,1.90202,9000000.0
2008-03-03 12:44:00,1.90199,1.90204,1.90191,1.90193,21000000.0
2008-03-03 12:45:00,1.90177,1.90218,1.90177,1.90214,30000000.0
2008-03-03 12:46:00,1.90222,1.90252,1.90222,1.90252,41000000.0
2008-03-03 12:47:00,1.90255,1.90255,1.90214,1.90214,26000000.0
2008-03-03 12:48:00,1.90225,1.90261,1.90225,1.90261,27000000.0
2008-03-03 12:49:00,1.90267,1.90268,1.90242,1.90242,36000000.0
2008-03-03 12:50:00,1.90256,1.90296,1.90256,1.90296,34000000.0
2008-03-03 12:51:00,1.90278,1.90284,1.90262,1.90262,25000000.0
2008-03-03 12:52:00,1.9025,1.90261,1.9024,1.90261,26000000.0
2008-03-03 12:53:00,1.90253,1.90322,1.90253,1.90322,16000000.0
2008-03-03 12:54:00,1.90334,1.90348,1.90304,1.90305,28000000.0
2008-03-03 12:55:00,1.90299,1.90354,1.90299,1.90344,29000000.0
2008-03-03 12:56:00,1.90304,1.90304,1.90243,1.90243,30000000.0
2008-03-03 12:57:00,1.90223,1.90286,1.90223,1.90277,26000000.0
2008-03-03 12:58:00,1.90285,1.90285,1.90235,1.90245,14000000.0
2008-03-03 12:59:00,1.90245,1.90271,1.90245,1.90271,32000000.0
2008-03-03 13:00:00,1.90273,1.90274,1.90252,1.90263,20000000.0
2008-03-03 13:01:00,1.90265,1.90278,1.9025,1.90259,31000000.0
2008-03-03 13:02:00,1.90282,1.90289,1.90276,1.90278,12000000.0
2008-03-03 13:03:00,1.9027,1.90271,1.90257,1.90257,21000000.0
2008-03-03 13:04:00,1.90274,1.90274,1.90267,1.90268,7000000.0
2008-03-03 13:05:00,1.90259,1.90272,1.90259,1.90272,17000000.0
2008-03-03 13:06:00,1.90265,1.90265,1.90239,1.90239,22000000.0
2008-03-03 13:07:00,1.9026,1.90265,1.90245,1.90245,17000000.0
2008-03-03 13:08:00,1.90287,1.90301,1.90287,1.9029,37000000.0
2008-03-03 13:09:00,1.90295,1.90296,1.90275,1.90283,33000000.0
2008-03-03 13:10:00,1.90244,1.90306,1.90222,1.90306,32000000.0
2008-03-03 13:11:00,1.90328,1.90333,1.90327,1.90331,21000000.0
2008-03-03 13:12:00,1.90339,1.90417,1.90339,1.90417,7000000.0
2008-03-03 13:13:00,1.90383,1.90383,1.90308,1.90316,11000000.0
2008-03-03 13:14:00,1.90343,1.90351,1.90343,1.90346,33000000.0
2008-03-03 13:15:00,1.90373,1.90382,1.90362,1.90382,25000000.0
2008-03-03 13:16:00,1.90382,1.90392,1.90381,1.90381,20000000.0
2008-03-03 13:17:00,1.90382,1.904,1.90381,1.90396,19000000.0
2008-03-03 13:18:00,1.90403,1.90413,1.90403,1.90413,41000000.0
2008-03-03 13:19:00,1.90417,1.90428,1.90402,1.90422,36000000.0
2008-03-03 13:20:00,1.90432,1.90438,1.9043,1.90434,36000000.0
2008-03-03 13:21:00,1.90445,1.90451,1.90439,1.9044,54000000.0
2008-03-03 13:22:00,1.90446,1.90469,1.90446,1.9045,41000000.0
2008-03-03 13:23:00,1.90419,1.90419,1.9034,1.9034,11000000.0
2008-03-03 13:24:00,1.90344,1.90467,1.90344,1.90467,23000000.0
2008-03-03 13:25:00,1.90477,1.90477,1.90463,1.90465,25000000.0
2008-03-03 13:26:00,1.9047,1.9047,1.90446,1.90446,20000000.0
2008-03-03 13:27:00,1.90437,1.90449,1.90437,1.90449,32000000.0
2008-03-03 13:28:00,1.90463,1.90474,1.90461,1.9047,26000000.0
2008-03-03 13:29:00,1.90478,1.90478,1.90449,1.90468,25000000.0
2008-03-03 13:30:00,1.9048,1.90493,1.9047,1.90478,16000000.0
2008-03-03 13:31:00,1.90476,1.90497,1.90453,1.90497,21000000.0
2008-03-03 13:32:00,1.90478,1.90516,1.90478,1.90508,28000000.0
2008-03-03 13:33:00,1.90495,1.90554,1.90476,1.90548,18000000.0
2008-03-03 13:34:00,1.90523,1.90544,1.90503,1.90541,35000000.0
2008-03-03 13:35:00,1.90559,1.90559,1.90524,1.90529,10000000.0
2008-03-03 13:36:00,1.90575,1.90659,1.90575,1.90649,40000000.0
2008-03-03 13:37:00,1.90655,1.9066,1.9064,1.90646,22000000.0
2008-03-03 13:38:00,1.90656,1.90669,1.90647,1.90669,39000000.0
2008-03-03 13:39:00,1.90686,1.90702,1.90674,1.90689,32000000.0
2008-03-03 13:40:00,1.90692,1.90738,1.90692,1.90723,35000000.0
2008-03-03 13:41:00,1.90724,1.90751,1.90719,1.90719,27000000.0
2008-03-03 13:42:00,1.90724,1.90777,1.90724,1.90777,32000000.0
2008-03-03 13:43:00,1.90791,1.90809,1.90785,1.90788,26000000.0
2008-03-03 13:44:00,1.90763,1.90779,1.90735,1.90747,25000000.0
2008-03-03 13:45:00,1.90743,1.90743,1.9071,1.90718,21000000.0
2008-03-03 13:46:00,1.90718,1.90718,1.90693,1.90693,13000000.0
2008-03-03 13:47:00,1.90718,1.90736,1.90716,1.90723,22000000.0
2008-03-03 13:48:00,1.90729,1.9076,1.90729,1.9076,21000000.0
2008-03-03 13:49:00,1.90775,1.90781,1.90761,1.90768,24000000.0
2008-03-03 13:50:00,1.90732,1.90742,1.90711,1.90736,27000000.0
2008-03-03 13:51:00,1.90708,1.90743,1.90708,1.90737,27000000.0
2008-03-03 13:52:00,1.90792,1.90792,1.90776,1.90785,31000000.0
2008-03-03 13:53:00,1.90785,1.90823,1.90763,1.90823,31000000.0
2008-03-03 13:54:00,1.90845,1.90884,1.90845,1.90884,28000000.0
2008-03-03 13:55:00,1.90888,1.90888,1.90869,1.90871,33000000.0
2008-03-03 13:56:00,1.90903,1.90937,1.90903,1.90937,23000000.0
2008-03-03 13:57:00,1.90918,1.90937,1.90915,1.90937,19000000.0
2008-03-03 13:58:00,1.90939,1.90939,1.90922,1.90932,30000000.0
2008-03-03 13:59:00,1.90897,1.90924,1.90849,1.90849,39000000.0
2008-03-03 14:00:00,1.90826,1.90826,1.90764,1.90764,30000000.0
2008-03-03 14:01:00,1.90769,1.90781,1.90769,1.90774,16000000.0
2008-03-03 14:02:00,1.90781,1.90796,1.90779,1.90796,34000000.0
2008-03-03 14:03:00,1.90837,1.90838,1.90818,1.90823,24000000.0
2008-03-03 14:04:00,1.90834,1.9086,1.90834,1.9086,20000000.0
2008-03-03 14:05:00,1.90844,1.90856,1.90837,1.90837,31000000.0
2008-03-03 14:06:00,1.90832,1.90854,1.90832,1.90832,28000000.0
2008-03-03 14:07:00,1.90823,1.90836,1.9081,1.90836,32000000.0
2008-03-03 14:08:00,1.90846,1.90878,1.90846,1.90851,22000000.0
2008-03-03 14:09:00,1.90865,1.9088,1.90855,1.90864,15000000.0
2008-03-03 14:10:00,1.90828,1.90849,1.90828,1.90836,24000000.0
2008-03-03 14:11:00,1.90829,1.90829,1.9078,1.90787,22000000.0
2008-03-03 14:12:00,1.90792,1.90807,1.90792,1.90805,17000000.0
2008-03-03 14:13:00,1.90778,1.90788,1.90766,1.90768,19000000.0
2008-03-03 14:14:00,1.90813,1.90815,1.9066,1.9066,22000000.0
2008-03-03 14:15:00,1.90678,1.90693,1.90651,1.90693,26000000.0
2008-03-03 14:16:00,1.90622,1.90646,1.90622,1.90646,10000000.0
2008-03-03 14:17:00,1.90652,1.90652,1.90631,1.90631,8000000.0
2008-03-03 14:18:00,1.9056,1.9056,1.90508,1.90526,13000000.0
2008-03-03 14:19:00,1.90496,1.90496,1.90383,1.90383,29000000.0
2008-03-03 14:20:00,1.90397,1.90432,1.90397,1.9041,15000000.0
2008-03-03 14:21:00,1.90407,1.90407,1.9038,1.90396,18000000.0
2008-03-03 14:22:00,1.90405,1.90411,1.90405,1.90411,10000000.0
2008-03-03 14:23:00,1.90373,1.90373,1.90314,1.90335,24000000.0
2008-03-03 14:24:00,1.90333,1.9037,1.90333,1.90351,17000000.0
2008-03-03 14:25:00,1.90353,1.9037,1.90353,1.9037,31000000.0
2008-03-03 14:26:00,1.90336,1.90336,1.90287,1.90312,14000000.0
2008-03-03 14:27:00,1.90322,1.90423,1.90322,1.90423,14000000.0
2008-03-03 14:28:00,1.9043,1.9043,1.9041,1.90415,9000000.0
2008-03-03 14:29:00,1.90425,1.90448,1.90425,1.90448,7000000.0
2008-03-03 14:30:00,1.90453,1.90453,1.90433,1.90433,17000000.0
2008-03-03 14:31:00,1.90429,1.90429,1.90419,1.90421,21000000.0
2008-03-03 14:32:00,1.90411,1.9045,1.90411,1.9045,8000000.0
2008-03-03 14:33:00,1.90412,1.90412,1.90355,1.90355,10000000.0
2008-03-03 14:34:00,1.90359,1.904,1.90359,1.90387,11000000.0
2008-03-03 14:35:00,1.90395,1.90395,1.90382,1.90382,7000000.0
2008-03-03 14:36:00,1.9037,1.90389,1.90358,1.90372,8000000.0
2008-03-03 14:37:00,1.90376,1.90376,1.9034,1.90354,11000000.0
2008-03-03 14:38:00,1.90334,1.90334,1.90311,1.90319,7000000.0
2008-03-03 14:39:00,1.90309,1.90319,1.90303,1.90319,8000000.0
2008-03-03 14:40:00,1.90353,1.90396,1.90353,1.9037,8000000.0
2008-03-03 14:41:00,1.90381,1.90424,1.90381,1.90424,10000000.0
2008-03-03 14:42:00,1.90429,1.90445,1.9042,1.90445,9000000.0
2008-03-03 14:43:00,1.90434,1.90434,1.90386,1.90397,8000000.0
2008-03-03 14:44:00,1.90459,1.90459,1.90427,1.90458,8000000.0
2008-03-03 14:45:00,1.90523,1.90541,1.90505,1.90537,7000000.0
2008-03-03 14:46:00,1.90554,1.90554,1.90521,1.90535,9000000.0
2008-03-03 14:47:00,1.90537,1.90542,1.90508,1.90534,8000000.0
2008-03-03 14:48:00,1.90533,1.90585,1.9053,1.90585,8000000.0
2008-03-03 14:49:00,1.90581,1.90664,1.90581,1.90652,9000000.0
2008-03-03 14:50:00,1.90668,1.90733,1.90668,1.90733,7000000.0
2008-03-03 14:51:00,1.90775,1.9081,1.90775,1.9081,10000000.0
2008-03-03 14:52:00,1.90855,1.90891,1.90855,1.90887,7000000.0
2008-03-03 14:53:00,1.90905,1.90916,1.90897,1.90914,7000000.0
2008-03-03 14:54:00,1.90902,1.90908,1.90892,1.90895,8000000.0
2008-03-03 14:55:00,1.90883,1.90883,1.90865,1.90865,7000000.0
2008-03-03 14:56:00,1.90858,1.90858,1.9083,1.90834,8000000.0
2008-03-03 14:57:00,1.90829,1.90836,1.90805,1.90806,7000000.0
2008-03-03 14:58:00,1.90755,1.90769,1.90742,1.90743,8000000.0
2008-03-03 14:59:00,1.90729,1.9073,1.90704,1.90704,8000000.0
2008-03-03 15:00:00,1.9069,1.90707,1.90676,1.90694,7000000.0
2008-03-03 15:01:00,1.90694,1.90722,1.90694,1.90706,8000000.0
2008-03-03 15:02:00,1.90708,1.90716,1.90706,1.90716,7000000.0
2008-03-03 15:03:00,1.90705,1.90705,1.90684,1.90684,7000000.0
2008-03-03 15:04:00,1.90695,1.90725,1.90693,1.90725,8000000.0
2008-03-03 15:05:00,1.90716,1.90716,1.90665,1.90665,7000000.0
2008-03-03 15:06:00,1.90644,1.90678,1.90644,1.90678,8000000.0
2008-03-03 15:07:00,1.90688,1.90688,1.90543,1.90543,11000000.0
2008-03-03 15:08:00,1.90516,1.90564,1.90512,1.90564,8000000.0
2008-03-03 15:09:00,1.90558,1.90591,1.90558,1.90569,7000000.0
2008-03-03 15:10:00,1.90575,1.90575,1.90507,1.90507,7000000.0
2008-03-03 15:11:00,1.90484,1.90511,1.90484,1.90493,11000000.0
2008-03-03 15:12:00,1.90484,1.90487,1.9046,1.90471,10000000.0
2008-03-03 15:13:00,1.90483,1.90513,1.90483,1.90485,9000000.0
2008-03-03 15:14:00,1.90451,1.9051,1.90451,1.9051,10000000.0
2008-03-03 15:15:00,1.90531,1.90531,1.9047,1.90471,8000000.0
2008-03-03 15:16:00,1.90517,1.90614,1.90517,1.90585,9000000.0
2008-03-03 15:17:00,1.90548,1.9056,1.90469,1.90469,9000000.0
2008-03-03 15:18:00,1.9047,1.90497,1.90466,1.90485,8000000.0
2008-03-03 15:19:00,1.90472,1.90472,1.90354,1.90381,7000000.0
2008-03-03 15:20:00,1.90361,1.90361,1.90239,1.90239,9000000.0
2008-03-03 15:21:00,1.9026,1.90288,1.9025,1.90269,8000000.0
2008-03-03 15:22:00,1.90245,1.90245,1.90204,1.90204,9000000.0
2008-03-03 15:23:00,1.90236,1.90248,1.90228,1.90248,8000000.0
2008-03-03 15:24:00,1.90226,1.90269,1.90203,1.90269,8000000.0
2008-03-03 15:25:00,1.90315,1.90322,1.90281,1.90281,7000000.0
2008-03-03 15:26:00,1.90265,1.90274,1.90265,1.90265,7000000.0
2008-03-03 15:27:00,1.90301,1.90318,1.90295,1.90295,7000000.0
2008-03-03 15:28:00,1.90301,1.90354,1.90301,1.90354,11000000.0
2008-03-03 15:29:00,1.90382,1.90393,1.90371,1.90393,7000000.0
2008-03-03 15:30:00,1.90408,1.90514,1.90399,1.90514,9000000.0
2008-03-03 15:31:00,1.90584,1.90692,1.90584,1.90677,9000000.0
2008-03-03 15:32:00,1.90659,1.90662,1.90632,1.90632,10000000.0
2008-03-03 15:33:00,1.90634,1.90647,1.90634,1.90642,8000000.0
2008-03-03 15:34:00,1.90642,1.90642,1.906,1.90605,9000000.0
2008-03-03 15:35:00,1.90614,1.90621,1.90608,1.90621,7000000.0
2008-03-03 15:36:00,1.90617,1.90663,1.90617,1.90661,7000000.0
2008-03-03 15:37:00,1.90691,1.90691,1.90662,1.90678,8000000.0
2008-03-03 15:38:00,1.90514,1.90701,1.90514,1.9067,7000000.0
2008-03-03 15:39:00,1.90625,1.90674,1.90589,1.90645,10000000.0
2008-03-03 15:40:00,1.90693,1.90693,1.9067,1.9067,9000000.0
2008-03-03 15:41:00,1.90685,1.90685,1.90672,1.90678,11000000.0
2008-03-03 15:42:00,1.90667,1.90667,1.90635,1.90641,8000000.0
2008-03-03 15:43:00,1.90664,1.90707,1.90664,1.90707,8000000.0
2008-03-03 15:44:00,1.90703,1.90707,1.90664,1.90664,8000000.0
2008-03-03 15:45:00,1.90649,1.90667,1.90649,1.90665,8000000.0
2008-03-03 15:46:00,1.90665,1.90688,1.90646,1.90688,10000000.0
2008-03-03 15:47:00,1.90704,1.90704,1.90617,1.90617,7000000.0
2008-03-03 15:48:00,1.90598,1.90602,1.90577,1.90583,7000000.0
2008-03-03 15:49:00,1.90591,1.90613,1.90591,1.90613,8000000.0
2008-03-03 15:50:00,1.90582,1.90582,1.90407,1.90408,8000000.0
2008-03-03 15:51:00,1.90399,1.90439,1.90387,1.90439,9000000.0
2008-03-03 15:52:00,1.90435,1.90435,1.90382,1.90392,7000000.0
2008-03-03 15:53:00,1.9036,1.90424,1.9036,1.90424,7000000.0
2008-03-03 15:54:00,1.90461,1.90492,1.90402,1.90402,11000000.0
2008-03-03 15:55:00,1.90407,1.90418,1.90395,1.90418,9000000.0
2008-03-03 15:56:00,1.90393,1.90438,1.90341,1.90438,7000000.0
2008-03-03 15:57:00,1.90458,1.90458,1.90404,1.90457,10000000.0
2008-03-03 15:58:00,1.90457,1.90507,1.90457,1.90462,10000000.0
2008-03-03 15:59:00,1.90452,1.90463,1.90444,1.90463,7000000.0
2008-03-03 16:00:00,1.90452,1.90458,1.9045,1.90453,7000000.0
2008-03-03 16:01:00,1.90482,1.90525,1.90482,1.90523,9000000.0
2008-03-03 16:02:00,1.90547,1.9058,1.90547,1.90566,8000000.0
2008-03-03 16:03:00,1.90581,1.90652,1.90581,1.90644,11000000.0
2008-03-03 16:04:00,1.90651,1.90661,1.90651,1.90651,8000000.0
2008-03-03 16:05:00,1.90656,1.90658,1.90641,1.90643,9000000.0
2008-03-03 16:06:00,1.90629,1.90629,1.90515,1.90515,10000000.0
2008-03-03 16:07:00,1.90522,1.90522,1.90509,1.90509,10000000.0
2008-03-03 16:08:00,1.90524,1.90524,1.90486,1.9052,8000000.0
2008-03-03 16:09:00,1.90503,1.90523,1.90503,1.90523,7000000.0
2008-03-03 16:10:00,1.90576,1.90668,1.90576,1.90668,7000000.0
2008-03-03 16:11:00,1.90708,1.90764,1.90708,1.90735,10000000.0
2008-03-03 16:12:00,1.90724,1.90724,1.90665,1.90665,9000000.0
2008-03-03 16:13:00,1.90663,1.90681,1.90663,1.90674,7000000.0
2008-03-03 16:14:00,1.90679,1.90679,1.90661,1.90661,11000000.0
2008-03-03 16:15:00,1.9069,1.90694,1.9069,1.90693,7000000.0
2008-03-03 16:16:00,1.90675,1.90685,1.90672,1.90678,7000000.0
2008-03-03 16:17:00,1.90699,1.90721,1.90699,1.90713,11000000.0
2008-03-03 16:18:00,1.90731,1.90766,1.90731,1.90766,11000000.0
2008-03-03 16:19:00,1.90797,1.90797,1.90779,1.90784,11000000.0
2008-03-03 16:20:00,1.90792,1.90792,1.90742,1.90742,9000000.0
2008-03-03 16:21:00,1.90781,1.90781,1.90754,1.90754,9000000.0
2008-03-03 16:22:00,1.90772,1.90784,1.90748,1.90784,8000000.0
2008-03-03 16:23:00,1.90784,1.90794,1.90771,1.90775,8000000.0
2008-03-03 16:24:00,1.90758,1.90809,1.90758,1.90809,10000000.0
2008-03-03 16:25:00,1.90851,1.90895,1.90851,1.90851,7000000.0
2008-03-03 16:26:00,1.90881,1.90887,1.90861,1.90869,7000000.0
2008-03-03 16:27:00,1.90854,1.90867,1.90854,1.90856,11000000.0
2008-03-03 16:28:00,1.90886,1.90902,1.90867,1.90894,11000000.0
2008-03-03 16:29:00,1.9093,1.9093,1.90898,1.90929,7000000.0
2008-03-03 16:30:00,1.90932,1.9094,1.90848,1.90848,8000000.0
2008-03-03 16:31:00,1.90897,1.90935,1.90897,1.90935,7000000.0
2008-03-03 16:32:00,1.90931,1.90959,1.90912,1.90924,8000000.0
2008-03-03 16:33:00,1.90914,1.90921,1.90897,1.90913,11000000.0
2008-03-03 16:34:00,1.90929,1.90934,1.90912,1.90912,8000000.0
2008-03-03 16:35:00,1.90869,1.90869,1.90821,1.90844,7000000.0
2008-03-03 16:36:00,1.90872,1.90935,1.90872,1.90933,8000000.0
2008-03-03 16:37:00,1.90947,1.9096,1.90947,1.9096,8000000.0
2008-03-03 16:38:00,1.90954,1.90964,1.90906,1.90906,7000000.0
2008-03-03 16:39:00,1.90912,1.90912,1.90876,1.90898,8000000.0
2008-03-03 16:40:00,1.90912,1.9096,1.90912,1.90948,11000000.0
2008-03-03 16:41:00,1.9093,1.91023,1.9093,1.91023,10000000.0
2008-03-03 16:42:00,1.91034,1.91067,1.91022,1.91067,7000000.0
2008-03-03 16:43:00,1.91148,1.91148,1.91084,1.91084,7000000.0
2008-03-03 16:44:00,1.91117,1.91125,1.91089,1.91098,7000000.0
2008-03-03 16:45:00,1.91081,1.91082,1.91045,1.91045,11000000.0
2008-03-03 16:46:00,1.91081,1.91178,1.91081,1.91173,11000000.0
2008-03-03 16:47:00,1.91161,1.91199,1.91161,1.91199,7000000.0
2008-03-03 16:48:00,1.91197,1.91214,1.9118,1.91214,10000000.0
2008-03-03 16:49:00,1.91258,1.91284,1.91258,1.91284,8000000.0
2008-03-03 16:50:00,1.91299,1.91311,1.91277,1.91277,8000000.0
2008-03-03 16:51:00,1.91291,1.91303,1.91271,1.91285,9000000.0
2008-03-03 16:52:00,1.91255,1.91261,1.91249,1.91261,7000000.0
2008-03-03 16:53:00,1.91247,1.91247,1.91128,1.91128,8000000.0
2008-03-03 16:54:00,1.91051,1.91051,1.90996,1.90996,7000000.0
2008-03-03 16:55:00,1.91021,1.91043,1.91021,1.91033,11000000.0
2008-03-03 16:56:00,1.90956,1.90956,1.90861,1.90889,11000000.0
2008-03-03 16:57:00,1.9092,1.90936,1.90866,1.90866,7000000.0
2008-03-03 16:58:00,1.90855,1.90916,1.90852,1.90916,8000000.0
2008-03-03 16:59:00,1.90798,1.90938,1.90798,1.90816,7000000.0
2008-03-03 17:00:00,1.90692,1.90735,1.9068,1.90721,11000000.0
2008-03-03 17:01:00,1.90718,1.90718,1.90664,1.90664,7000000.0
2008-03-03 17:02:00,1.90589,1.90619,1.90454,1.90454,8000000.0
2008-03-03 17:03:00,1.90383,1.90383,1.90133,1.90326,7000000.0
2008-03-03 17:04:00,1.90273,1.90273,1.90228,1.90228,7000000.0
2008-03-03 17:05:00,1.90228,1.90271,1.90228,1.90254,10000000.0
2008-03-03 17:06:00,1.90297,1.90297,1.9023,1.9023,9000000.0
2008-03-03 17:07:00,1.90209,1.90221,1.8999,1.90002,8000000.0
2008-03-03 17:08:00,1.90004,1.90055,1.89981,1.90052,9000000.0
2008-03-03 17:09:00,1.90091,1.901,1.90022,1.90022,8000000.0
2008-03-03 17:10:00,1.9005,1.90166,1.9005,1.90166,9000000.0
2008-03-03 17:11:00,1.90082,1.90089,1.9001,1.90065,8000000.0
2008-03-03 17:12:00,1.8993,1.8993,1.89828,1.89916,7000000.0
2008-03-03 17:13:00,1.89944,1.89944,1.89879,1.89879,8000000.0
2008-03-03 17:14:00,1.89833,1.89833,1.89599,1.89599,8000000.0
2008-03-03 17:15:00,1.89596,1.89636,1.89596,1.8962,7000000.0
2008-03-03 17:16:00,1.89688,1.89716,1.89624,1.89632,10000000.0
2008-03-03 17:17:00,1.89611,1.89644,1.8961,1.89611,7000000.0
2008-03-03 17:18:00,1.89597,1.89597,1.89542,1.89542,9000000.0
2008-03-03 17:19:00,1.89464,1.89464,1.89328,1.89328,7000000.0
2008-03-03 17:20:00,1.89229,1.89269,1.89194,1.89194,8000000.0
2008-03-03 17:21:00,1.89103,1.89108,1.89069,1.8907,10000000.0
2008-03-03 17:22:00,1.89027,1.89117,1.89027,1.89117,8000000.0
2008-03-03 17:23:00,1.89182,1.89224,1.89182,1.89218,8000000.0
2008-03-03 17:24:00,1.89224,1.89247,1.89189,1.89247,7000000.0
2008-03-03 17:25:00,1.89305,1.89331,1.893,1.893,7000000.0
2008-03-03 17:26:00,1.89359,1.89429,1.89359,1.89429,7000000.0
2008-03-03 17:27:00,1.89465,1.89465,1.89414,1.89445,9000000.0
2008-03-03 17:28:00,1.89449,1.89464,1.89401,1.89401,7000000.0
2008-03-03 17:29:00,1.89406,1.89406,1.89359,1.89366,8000000.0
2008-03-03 17:30:00,1.8934,1.89389,1.89306,1.89389,8000000.0
2008-03-03 17:31:00,1.89426,1.89507,1.89426,1.89503,9000000.0
2008-03-03 17:32:00,1.89501,1.89501,1.89439,1.89439,8000000.0
2008-03-03 17:33:00,1.8944,1.89451,1.89433,1.89435,11000000.0
2008-03-03 17:34:00,1.89419,1.89494,1.89419,1.89445,9000000.0
2008-03-03 17:35:00,1.89478,1.89478,1.89444,1.89444,7000000.0
2008-03-03 17:36:00,1.89444,1.89502,1.89444,1.89495,7000000.0
2008-03-03 17:37:00,1.89504,1.89518,1.89437,1.89437,7000000.0
2008-03-03 17:38:00,1.89407,1.89409,1.89392,1.89408,8000000.0
2008-03-03 17:39:00,1.89381,1.89381,1.89317,1.89317,7000000.0
2008-03-03 17:40:00,1.89304,1.8932,1.89304,1.89313,9000000.0
2008-03-03 17:41:00,1.8929,1.89334,1.8929,1.89328,8000000.0
2008-03-03 17:42:00,1.89376,1.89414,1.89369,1.89405,11000000.0
2008-03-03 17:43:00,1.89407,1.89407,1.89376,1.89397,7000000.0
2008-03-03 17:44:00,1.89392,1.89422,1.89389,1.89409,10000000.0
2008-03-03 17:45:00,1.8941,1.89461,1.8941,1.89461,7000000.0
2008-03-03 17:46:00,1.89456,1.89469,1.89403,1.89403,8000000.0
2008-03-03 17:47:00,1.89405,1.8945,1.89373,1.8945,8000000.0
2008-03-03 17:48:00,1.89459,1.89459,1.89434,1.89451,7000000.0
2008-03-03 17:49:00,1.89434,1.89486,1.89434,1.89486,7000000.0
2008-03-03 17:50:00,1.89499,1.89508,1.89483,1.89488,7000000.0
2008-03-03 17:51:00,1.89477,1.89477,1.89393,1.89393,7000000.0
2008-03-03 17:52:00,1.8934,1.8934,1.89305,1.89333,7000000.0
2008-03-03 17:53:00,1.89296,1.89296,1.89267,1.89282,7000000.0
2008-03-03 17:54:00,1.89295,1.89308,1.89294,1.89302,11000000.0
2008-03-03 17:55:00,1.89303,1.89362,1.89303,1.89362,7000000.0
2008-03-03 17:56:00,1.89387,1.89387,1.89345,1.89345,7000000.0
2008-03-03 17:57:00,1.89348,1.89348,1.89315,1.89315,10000000.0
2008-03-03 17:58:00,1.89304,1.89319,1.89291,1.89319,10000000.0
2008-03-03 17:59:00,1.89299,1.89299,1.89257,1.89291,10000000.0
2008-03-03 18:00:00,1.89303,1.89327,1.89303,1.89318,10000000.0
2008-03-03 18:01:00,1.89255,1.8928,1.89229,1.8928,8000000.0
2008-03-03 18:02:00,1.89296,1.8931,1.89192,1.89192,8000000.0
2008-03-03 18:03:00,1.89236,1.89236,1.89181,1.89181,10000000.0
2008-03-03 18:04:00,1.89208,1.89224,1.89193,1.89193,8000000.0
2008-03-03 18:05:00,1.89174,1.8923,1.89174,1.89223,10000000.0
2008-03-03 18:06:00,1.89184,1.89202,1.89162,1.89162,10000000.0
2008-03-03 18:07:00,1.89143,1.89143,1.89109,1.89129,8000000.0
2008-03-03 18:08:00,1.89146,1.89154,1.89137,1.89146,8000000.0
2008-03-03 18:09:00,1.89145,1.89165,1.89145,1.89164,8000000.0
2008-03-03 18:10:00,1.89125,1.89133,1.89076,1.89076,11000000.0
2008-03-03 18:11:00,1.89075,1.89075,1.89051,1.89054,7000000.0
2008-03-03 18:12:00,1.891,1.89108,1.8909,1.89094,9000000.0
2008-03-03 18:13:00,1.89076,1.89082,1.89046,1.89068,11000000.0
2008-03-03 18:14:00,1.89078,1.89106,1.89076,1.89103,7000000.0
2008-03-03 18:15:00,1.8912,1.89133,1.89105,1.89118,8000000.0
2008-03-03 18:16:00,1.89097,1.89097,1.88999,1.88999,11000000.0
2008-03-03 18:17:00,1.89015,1.89036,1.89012,1.8903,10000000.0
2008-03-03 18:18:00,1.89013,1.89028,1.89013,1.8902,8000000.0
2008-03-03 18:19:00,1.88994,1.89006,1.88993,1.89004,9000000.0
2008-03-03 18:20:00,1.88959,1.88959,1.8886,1.8886,7000000.0
2008-03-03 18:21:00,1.88898,1.88908,1.88718,1.88894,11000000.0
2008-03-03 18:22:00,1.88865,1.88905,1.88853,1.88905,11000000.0
2008-03-03 18:23:00,1.88909,1.88948,1.88909,1.88924,8000000.0
2008-03-03 18:24:00,1.8893,1.89017,1.8893,1.89017,10000000.0
2008-03-03 18:25:00,1.89033,1.89042,1.88971,1.88971,7000000.0
2008-03-03 18:26:00,1.88991,1.89019,1.88954,1.88954,8000000.0
2008-03-03 18:27:00,1.88926,1.88937,1.88912,1.88913,7000000.0
2008-03-03 18:28:00,1.88877,1.88877,1.8875,1.8875,7000000.0
2008-03-03 18:29:00,1.88758,1.88758,1.88723,1.8873,7000000.0
2008-03-03 18:30:00,1.88729,1.8877,1.88715,1.8877,8000000.0
2008-03-03 18:31:00,1.88767,1.88767,1.887,1.887,9000000.0
2008-03-03 18:32:00,1.88617,1.88617,1.88546,1.88546,11000000.0
2008-03-03 18:33:00,1.88576,1.88619,1.88576,1.88581,11000000.0
2008-03-03 18:34:00,1.88585,1.88603,1.88585,1.88587,7000000.0
2008-03-03 18:35:00,1.88631,1.88701,1.88631,1.88701,8000000.0
2008-03-03 18:36:00,1.88716,1.88718,1.88713,1.88714,7000000.0
2008-03-03 18:37:00,1.88729,1.88742,1.88714,1.88738,8000000.0
2008-03-03 18:38:00,1.8873,1.88749,1.8872,1.88748,8000000.0
2008-03-03 18:39:00,1.88737,1.88755,1.88728,1.88755,7000000.0
2008-03-03 18:40:00,1.8875,1.8875,1.88721,1.88721,7000000.0
2008-03-03 18:41:00,1.88689,1.88694,1.88676,1.88694,8000000.0
2008-03-03 18:42:00,1.88723,1.88736,1.88709,1.88727,11000000.0
2008-03-03 18:43:00,1.88704,1.88775,1.88702,1.88775,8000000.0
2008-03-03 18:44:00,1.88789,1.8882,1.88789,1.88818,7000000.0
2008-03-03 18:45:00,1.88821,1.88821,1.88785,1.88794,11000000.0
2008-03-03 18:46:00,1.88808,1.88867,1.88808,1.88867,9000000.0
2008-03-03 18:47:00,1.88859,1.88878,1.88851,1.88851,8000000.0
2008-03-03 18:48:00,1.88868,1.88868,1.88833,1.88867,9000000.0
2008-03-03 18:49:00,1.88856,1.88882,1.88841,1.8888,7000000.0
2008-03-03 18:50:00,1.88881,1.88881,1.88832,1.88832,11000000.0
2008-03-03 18:51:00,1.88776,1.88805,1.88755,1.88805,7000000.0
2008-03-03 18:52:00,1.88803,1.88803,1.88783,1.88799,8000000.0
2008-03-03 18:53:00,1.88776,1.88791,1.88757,1.88768,11000000.0
2008-03-03 18:54:00,1.88767,1.88787,1.88767,1.88771,7000000.0
2008-03-03 18:55:00,1.88757,1.88781,1.88757,1.88769,7000000.0
2008-03-03 18:56:00,1.88715,1.88725,1.88646,1.88646,7000000.0
2008-03-03 18:57:00,1.88654,1.88657,1.88584,1.88584,10000000.0
2008-03-03 18:58:00,1.88551,1.88551,1.88466,1.88466,9000000.0
2008-03-03 18:59:00,1.88373,1.88373,1.88318,1.88318,8000000.0
2008-03-03 19:00:00,1.8829,1.88298,1.8826,1.88298,7000000.0
2008-03-03 19:01:00,1.88241,1.88241,1.88063,1.88063,7000000.0
2008-03-03 19:02:00,1.8801,1.8801,1.8798,1.87988,8000000.0
2008-03-03 19:03:00,1.88027,1.88027,1.87961,1.87961,7000000.0
2008-03-03 19:04:00,1.87974,1.88,1.87969,1.88,8000000.0
2008-03-03 19:05:00,1.87975,1.87975,1.87943,1.87963,8000000.0
2008-03-03 19:06:00,1.87938,1.87969,1.87884,1.87969,8000000.0
2008-03-03 19:07:00,1.87989,1.88028,1.8797,1.88028,9000000.0
2008-03-03 19:08:00,1.88055,1.88063,1.88049,1.88056,8000000.0
2008-03-03 19:09:00,1.88058,1.88152,1.88058,1.88152,7000000.0
2008-03-03 19:10:00,1.88165,1.88175,1.88158,1.88175,11000000.0
2008-03-03 19:11:00,1.88191,1.88241,1.88191,1.88241,10000000.0
2008-03-03 19:12:00,1.88207,1.88231,1.88199,1.88222,7000000.0
2008-03-03 19:13:00,1.88223,1.88223,1.88062,1.88189,8000000.0
2008-03-03 19:14:00,1.88208,1.88215,1.88203,1.88206,8000000.0
2008-03-03 19:15:00,1.88242,1.88242,1.88214,1.88214,10000000.0
2008-03-03 19:16:00,1.88213,1.88213,1.88179,1.88198,8000000.0
2008-03-03 19:17:00,1.88214,1.88225,1.88196,1.88198,10000000.0
2008-03-03 19:18:00,1.88158,1.88172,1.88153,1.88164,11000000.0
2008-03-03 19:19:00,1.88153,1.88162,1.88145,1.88154,8000000.0
2008-03-03 19:20:00,1.88165,1.88173,1.88139,1.88139,11000000.0
2008-03-03 19:21:00,1.88142,1.88143,1.8811,1.8811,10000000.0
2008-03-03 19:22:00,1.88121,1.88148,1.88121,1.88148,9000000.0
2008-03-03 19:23:00,1.88146,1.88163,1.88123,1.88136,8000000.0
2008-03-03 19:24:00,1.88123,1.88127,1.88109,1.88115,9000000.0
2008-03-03 19:25:00,1.88109,1.88115,1.88107,1.8811,9000000.0
2008-03-03 19:26:00,1.88082,1.88101,1.88057,1.88101,7000000.0
2008-03-03 19:27:00,1.88129,1.88129,1.8809,1.8809,8000000.0
2008-03-03 19:28:00,1.88089,1.88089,1.88074,1.88077,10000000.0
2008-03-03 19:29:00,1.88054,1.88054,1.88021,1.88025,7000000.0
2008-03-03 19:30:00,1.88006,1.88035,1.88006,1.8803,10000000.0
2008-03-03 19:31:00,1.88046,1.88057,1.88042,1.88049,7000000.0
2008-03-03 19:32:00,1.88049,1.88068,1.88049,1.88067,10000000.0
2008-03-03 19:33:00,1.88048,1.88077,1.88048,1.88061,7000000.0
2008-03-03 19:34:00,1.88046,1.88046,1.88006,1.88006,8000000.0
2008-03-03 19:35:00,1.88002,1.88002,1.8799,1.87998,7000000.0
2008-03-03 19:36:00,1.87983,1.87993,1.87975,1.87984,7000000.0
2008-03-03 19:37:00,1.87983,1.87999,1.87983,1.87997,8000000.0
2008-03-03 19:38:00,1.88007,1.88059,1.88007,1.88059,8000000.0
2008-03-03 19:39:00,1.8802,1.8802,1.87973,1.87984,8000000.0
2008-03-03 19:40:00,1.88034,1.88154,1.88034,1.88131,7000000.0
2008-03-03 19:41:00,1.88166,1.88166,1.88103,1.88145,9000000.0
2008-03-03 19:42:00,1.88159,1.88192,1.88159,1.88192,7000000.0
2008-03-03 19:43:00,1.88186,1.88186,1.88119,1.8812,11000000.0
2008-03-03 19:44:00,1.88121,1.88168,1.88121,1.88168,8000000.0
2008-03-03 19:45:00,1.88197,1.88213,1.88196,1.88202,9000000.0
2008-03-03 19:46:00,1.88237,1.88285,1.88237,1.88282,7000000.0
2008-03-03 19:47:00,1.88292,1.88292,1.88265,1.88274,9000000.0
2008-03-03 19:48:00,1.88261,1.88296,1.88261,1.88296,8000000.0
2008-03-03 19:49:00,1.88306,1.88316,1.883,1.88302,7000000.0
2008-03-03 19:50:00,1.88295,1.88322,1.88295,1.88313,7000000.0
2008-03-03 19:51:00,1.88303,1.88321,1.88297,1.88321,7000000.0
2008-03-03 19:52:00,1.8833,1.8834,1.88327,1.8834,7000000.0
2008-03-03 19:53:00,1.88315,1.88315,1.88253,1.88253,7000000.0
2008-03-03 19:54:00,1.88237,1.88237,1.88212,1.88222,8000000.0
2008-03-03 19:55:00,1.88224,1.88246,1.88223,1.88223,8000000.0
2008-03-03 19:56:00,1.88219,1.88219,1.88186,1.88186,8000000.0
2008-03-03 19:57:00,1.88173,1.88173,1.8813,1.88148,7000000.0
2008-03-03 19:58:00,1.88143,1.8815,1.88124,1.88138,10000000.0
2008-03-03 19:59:00,1.88129,1.88154,1.88129,1.88131,8000000.0
2008-03-03 20:00:00,1.88118,1.88118,1.88051,1.88063,7000000.0
2008-03-03 20:01:00,1.88127,1.88172,1.88116,1.88169,7000000.0
2008-03-03 20:02:00,1.88163,1.88173,1.88132,1.88173,7000000.0
2008-03-03 20:03:00,1.88185,1.88198,1.88177,1.88198,9000000.0
2008-03-03 20:04:00,1.88204,1.88219,1.88204,1.88213,9000000.0
2008-03-03 20:05:00,1.88162,1.88172,1.88145,1.88171,9000000.0
2008-03-03 20:06:00,1.88171,1.88171,1.88144,1.88144,11000000.0
2008-03-03 20:07:00,1.88116,1.88138,1.88099,1.88099,10000000.0
2008-03-03 20:08:00,1.88123,1.88123,1.88078,1.88084,8000000.0
2008-03-03 20:09:00,1.88073,1.88077,1.88058,1.88058,7000000.0
2008-03-03 20:10:00,1.88058,1.88081,1.88058,1.8808,8000000.0
2008-03-03 20:11:00,1.88089,1.8812,1.88087,1.88115,8000000.0
2008-03-03 20:12:00,1.88079,1.88091,1.88067,1.88087,7000000.0
2008-03-03 20:13:00,1.88076,1.88076,1.88048,1.88048,10000000.0
2008-03-03 20:14:00,1.88056,1.88068,1.88053,1.8806,7000000.0
2008-03-03 20:15:00,1.88041,1.88091,1.8803,1.88091,7000000.0
2008-03-03 20:16:00,1.88046,1.88046,1.87987,1.88019,7000000.0
2008-03-03 20:17:00,1.87994,1.87994,1.87964,1.87978,11000000.0
2008-03-03 20:18:00,1.87991,1.87998,1.87975,1.8799,9000000.0
2008-03-03 20:19:00,1.87987,1.8801,1.87987,1.87993,8000000.0
2008-03-03 20:20:00,1.87979,1.88017,1.87979,1.88011,7000000.0
2008-03-03 20:21:00,1.88038,1.88071,1.88038,1.88071,11000000.0
2008-03-03 20:22:00,1.88064,1.88096,1.88055,1.88096,7000000.0
2008-03-03 20:23:00,1.88108,1.88108,1.88072,1.88081,7000000.0
2008-03-03 20:24:00,1.88091,1.88099,1.88091,1.88098,8000000.0
2008-03-03 20:25:00,1.88092,1.88147,1.88092,1.88147,11000000.0
2008-03-03 20:26:00,1.88151,1.88155,1.88133,1.88133,8000000.0
2008-03-03 20:27:00,1.88131,1.8814,1.88121,1.88129,9000000.0
2008-03-03 20:28:00,1.88125,1.88155,1.88125,1.88152,7000000.0
2008-03-03 20:29:00,1.88132,1.88143,1.88125,1.88133,8000000.0
2008-03-03 20:30:00,1.88134,1.88134,1.88095,1.88095,8000000.0
2008-03-03 20:31:00,1.88115,1.8812,1.88105,1.8812,7000000.0
2008-03-03 20:32:00,1.88128,1.88173,1.88128,1.88173,7000000.0
2008-03-03 20:33:00,1.88144,1.88157,1.88126,1.88156,7000000.0
2008-03-03 20:34:00,1.88098,1.88141,1.88091,1.88127,8000000.0
2008-03-03 20:35:00,1.88132,1.88158,1.88132,1.88148,9000000.0
2008-03-03 20:36:00,1.88106,1.88129,1.88106,1.88127,7000000.0
2008-03-03 20:37:00,1.88123,1.88123,1.88103,1.88108,11000000.0
2008-03-03 20:38:00,1.88105,1.88105,1.88088,1.881,10000000.0
2008-03-03 20:39:00,1.88101,1.88109,1.88067,1.88089,9000000.0
2008-03-03 20:40:00,1.88091,1.88136,1.88091,1.88136,8000000.0
2008-03-03 20:41:00,1.88122,1.88124,1.88113,1.88118,8000000.0
2008-03-03 20:42:00,1.88102,1.8811,1.8807,1.8807,11000000.0
2008-03-03 20:43:00,1.88084,1.88098,1.88082,1.88082,8000000.0
2008-03-03 20:44:00,1.88098,1.88122,1.88078,1.88122,10000000.0
2008-03-03 20:45:00,1.88145,1.88154,1.88142,1.88147,7000000.0
2008-03-03 20:46:00,1.88129,1.88148,1.88127,1.88144,8000000.0
2008-03-03 20:47:00,1.88144,1.88144,1.88097,1.88097,7000000.0
2008-03-03 20:48:00,1.88092,1.88092,1.88015,1.88038,10000000.0
2008-03-03 20:49:00,1.88037,1.8805,1.88035,1.88035,7000000.0
2008-03-03 20:50:00,1.88054,1.88081,1.88041,1.88081,8000000.0
2008-03-03 20:51:00,1.88102,1.88105,1.88089,1.88098,9000000.0
2008-03-03 20:52:00,1.88088,1.88094,1.88078,1.88094,11000000.0
2008-03-03 20:53:00,1.88101,1.88176,1.88094,1.88151,11000000.0
2008-03-03 20:54:00,1.88166,1.88175,1.88146,1.88154,11000000.0
2008-03-03 20:55:00,1.88158,1.88178,1.88158,1.88173,8000000.0
2008-03-03 20:56:00,1.8817,1.88175,1.88163,1.88175,7000000.0
2008-03-03 20:57:00,1.88154,1.88181,1.88149,1.88169,9000000.0
2008-03-03 20:58:00,1.88138,1.88138,1.88117,1.88138,7000000.0
2008-03-03 20:59:00,1.88135,1.88179,1.88135,1.88179,7000000.0
2008-03-03 21:00:00,1.88174,1.88184,1.88163,1.88177,7000000.0
2008-03-03 21:01:00,1.88193,1.88215,1.88181,1.88207,7000000.0
2008-03-03 21:02:00,1.88194,1.88201,1.88187,1.88187,7000000.0
2008-03-03 21:03:00,1.88166,1.88177,1.88156,1.88164,8000000.0
2008-03-03 21:04:00,1.88155,1.88162,1.88126,1.88162,7000000.0
2008-03-03 21:05:00,1.88162,1.8818,1.88141,1.88141,7000000.0
2008-03-03 21:06:00,1.88128,1.88162,1.88128,1.88162,8000000.0
2008-03-03 21:07:00,1.88157,1.88157,1.88142,1.88153,8000000.0
2008-03-03 21:08:00,1.88146,1.8817,1.88144,1.8817,10000000.0
2008-03-03 21:09:00,1.88181,1.88208,1.88181,1.88181,10000000.0
2008-03-03 21:10:00,1.88193,1.88206,1.88188,1.88206,8000000.0
2008-03-03 21:11:00,1.88204,1.88204,1.88181,1.88181,7000000.0
2008-03-03 21:12:00,1.88187,1.88206,1.88184,1.88184,8000000.0
2008-03-03 21:13:00,1.88187,1.8819,1.88163,1.88184,10000000.0
2008-03-03 21:14:00,1.88171,1.88176,1.8814,1.88176,8000000.0
2008-03-03 21:15:00,1.88168,1.88174,1.8816,1.88173,8000000.0
2008-03-03 21:16:00,1.88166,1.88166,1.88144,1.88144,7000000.0
2008-03-03 21:17:00,1.88163,1.88213,1.88163,1.88213,11000000.0
2008-03-03 21:18:00,1.88228,1.8824,1.88226,1.88239,7000000.0
2008-03-03 21:19:00,1.88198,1.88215,1.88173,1.88192,9000000.0
2008-03-03 21:20:00,1.88181,1.88225,1.88181,1.88202,11000000.0
2008-03-03 21:21:00,1.88221,1.88249,1.88209,1.88249,10000000.0
2008-03-03 21:22:00,1.88255,1.88258,1.88238,1.88247,10000000.0
2008-03-03 21:23:00,1.88244,1.88258,1.88233,1.88258,7000000.0
2008-03-03 21:24:00,1.88257,1.8826,1.88245,1.88245,11000000.0
2008-03-03 21:25:00,1.88234,1.88247,1.88234,1.88247,7000000.0
2008-03-03 21:26:00,1.88217,1.8822,1.88212,1.8822,7000000.0
2008-03-03 21:27:00,1.88217,1.88223,1.8821,1.88223,7000000.0
2008-03-03 21:28:00,1.88231,1.88265,1.88222,1.88265,7000000.0
2008-03-03 21:29:00,1.88267,1.88277,1.88267,1.88268,8000000.0
2008-03-03 21:30:00,1.88247,1.88248,1.88229,1.88234,8000000.0
2008-03-03 21:31:00,1.8823,1.88257,1.88226,1.88257,8000000.0
2008-03-03 21:32:00,1.88263,1.88279,1.88263,1.88271,7000000.0
2008-03-03 21:33:00,1.88276,1.88282,1.88252,1.8828,11000000.0
2008-03-03 21:34:00,1.88282,1.88283,1.88268,1.88274,11000000.0
2008-03-03 21:35:00,1.8828,1.8831,1.88274,1.88287,11000000.0
2008-03-03 21:36:00,1.88298,1.88329,1.88298,1.88311,8000000.0
2008-03-03 21:37:00,1.88312,1.88328,1.88305,1.88328,8000000.0
2008-03-03 21:38:00,1.88343,1.88415,1.88343,1.88415,8000000.0
2008-03-03 21:39:00,1.88444,1.88444,1.88422,1.88422,9000000.0
2008-03-03 21:40:00,1.88453,1.88481,1.8845,1.8845,7000000.0
2008-03-03 21:41:00,1.88449,1.88465,1.88446,1.88459,9000000.0
2008-03-03 21:42:00,1.88502,1.8856,1.88492,1.8856,7000000.0
2008-03-03 21:43:00,1.886,1.88643,1.88576,1.88643,9000000.0
2008-03-03 21:44:00,1.88635,1.88635,1.88566,1.88567,8000000.0
2008-03-03 21:45:00,1.88558,1.88584,1.88558,1.88559,10000000.0
2008-03-03 21:46:00,1.88564,1.88564,1.88525,1.88525,8000000.0
2008-03-03 21:47:00,1.88543,1.88553,1.88501,1.88534,8000000.0
2008-03-03 21:48:00,1.88552,1.88581,1.88552,1.88581,8000000.0
2008-03-03 21:49:00,1.88595,1.88596,1.88584,1.88592,8000000.0
2008-03-03 21:50:00,1.88616,1.88725,1.88616,1.88725,8000000.0
2008-03-03 21:51:00,1.88768,1.88807,1.88768,1.88807,7000000.0
2008-03-03 21:52:00,1.8881,1.88838,1.88798,1.88798,7000000.0
2008-03-03 21:53:00,1.88796,1.88813,1.88794,1.88808,7000000.0
2008-03-03 21:54:00,1.88825,1.88825,1.88797,1.88818,7000000.0
2008-03-03 21:55:00,1.88811,1.88813,1.88798,1.88813,7000000.0
2008-03-03 21:56:00,1.88808,1.88818,1.88799,1.88817,8000000.0
2008-03-03 21:57:00,1.88825,1.88838,1.88821,1.8883,7000000.0
2008-03-03 21:58:00,1.88821,1.88892,1.88821,1.88892,7000000.0
2008-03-03 21:59:00,1.88912,1.88918,1.88769,1.88769,8000000.0
2008-03-03 22:00:00,1.88759,1.88782,1.88747,1.88782,10000000.0
2008-03-03 22:01:00,1.88791,1.88805,1.88746,1.88805,9000000.0
2008-03-03 22:02:00,1.8879,1.88791,1.88752,1.88791,8000000.0
2008-03-03 22:03:00,1.88829,1.88842,1.88825,1.88827,7000000.0
2008-03-03 22:04:00,1.8881,1.88828,1.88778,1.88828,8000000.0
2008-03-03 22:05:00,1.88844,1.88847,1.88839,1.88845,10000000.0
2008-03-03 22:06:00,1.88835,1.88835,1.8882,1.88834,7000000.0
2008-03-03 22:07:00,1.88842,1.88849,1.88828,1.88842,8000000.0
2008-03-03 22:08:00,1.88867,1.88884,1.88867,1.88871,8000000.0
2008-03-03 22:09:00,1.88855,1.88855,1.88812,1.88812,9000000.0
2008-03-03 22:10:00,1.88798,1.88807,1.88796,1.88798,8000000.0
2008-03-03 22:11:00,1.88817,1.88853,1.88817,1.88846,7000000.0
2008-03-03 22:12:00,1.88846,1.88849,1.88837,1.88844,8000000.0
2008-03-03 22:13:00,1.88826,1.88826,1.88787,1.88787,7000000.0
2008-03-03 22:14:00,1.88776,1.88776,1.88745,1.88745,11000000.0
2008-03-03 22:15:00,1.88705,1.88731,1.88696,1.88696,6000000.0
2008-03-03 22:16:00,1.88726,1.88736,1.88712,1.88712,9000000.0
2008-03-03 22:17:00,1.88715,1.88717,1.887,1.88717,7000000.0
2008-03-03 22:18:00,1.88699,1.88699,1.88648,1.88649,8000000.0
2008-03-03 22:19:00,1.88619,1.88619,1.88605,1.88616,7000000.0
2008-03-03 22:20:00,1.88612,1.88667,1.88599,1.88667,7000000.0
2008-03-03 22:21:00,1.88621,1.88621,1.88557,1.88557,9000000.0
2008-03-03 22:22:00,1.88563,1.88581,1.88562,1.88581,7000000.0
2008-03-03 22:23:00,1.88623,1.88623,1.886,1.886,9000000.0
2008-03-03 22:24:00,1.8856,1.88607,1.8856,1.88588,7000000.0
2008-03-03 22:25:00,1.88572,1.88582,1.88551,1.88573,8000000.0
2008-03-03 22:26:00,1.88541,1.88551,1.88503,1.88516,9000000.0
2008-03-03 22:27:00,1.88471,1.88471,1.88418,1.88423,8000000.0
2008-03-03 22:28:00,1.88435,1.88435,1.88376,1.88392,8000000.0
2008-03-03 22:29:00,1.88394,1.88437,1.88381,1.88381,10000000.0
2008-03-03 22:30:00,1.88428,1.88446,1.88428,1.88442,7000000.0
2008-03-03 22:31:00,1.88401,1.88432,1.88379,1.88412,9000000.0
2008-03-03 22:32:00,1.88381,1.88413,1.88381,1.88404,8000000.0
2008-03-03 22:33:00,1.88411,1.88422,1.88394,1.88422,7000000.0
2008-03-03 22:34:00,1.88445,1.88462,1.88445,1.88461,7000000.0
2008-03-03 22:35:00,1.88482,1.88538,1.88482,1.88538,8000000.0
2008-03-03 22:36:00,1.88522,1.88539,1.8852,1.88539,10000000.0
2008-03-03 22:37:00,1.88539,1.88569,1.88539,1.88564,7000000.0
2008-03-03 22:38:00,1.8857,1.8857,1.88529,1.88529,8000000.0
2008-03-03 22:39:00,1.88534,1.8856,1.8853,1.8856,5000000.0
2008-03-03 22:40:00,1.88594,1.88598,1.88571,1.88585,7000000.0
2008-03-03 22:41:00,1.88569,1.88571,1.8854,1.88549,8000000.0
2008-03-03 22:42:00,1.88545,1.88547,1.88533,1.88547,8000000.0
2008-03-03 22:43:00,1.88536,1.88551,1.88531,1.88536,7000000.0
2008-03-03 22:44:00,1.88544,1.88564,1.88544,1.88551,6000000.0
2008-03-03 22:45:00,1.88552,1.88584,1.88548,1.88571,7000000.0
2008-03-03 22:46:00,1.88624,1.88638,1.8862,1.88638,8000000.0
2008-03-03 22:47:00,1.88634,1.88637,1.88614,1.88614,11000000.0
2008-03-03 22:48:00,1.88573,1.88611,1.88565,1.88565,8000000.0
2008-03-03 22:49:00,1.88561,1.88643,1.88561,1.88643,7000000.0
2008-03-03 22:50:00,1.8866,1.88694,1.88654,1.88694,7000000.0
2008-03-03 22:51:00,1.88702,1.88702,1.88674,1.88674,10000000.0
2008-03-03 22:52:00,1.88661,1.88661,1.88635,1.8866,8000000.0
2008-03-03 22:53:00,1.88649,1.88683,1.88647,1.88663,7000000.0
2008-03-03 22:54:00,1.8869,1.8869,1.88642,1.88642,8000000.0
2008-03-03 22:55:00,1.88636,1.88636,1.88578,1.88578,7000000.0
2008-03-03 22:56:00,1.88563,1.88563,1.88543,1.88547,7000000.0
2008-03-03 22:57:00,1.88543,1.88543,1.88514,1.88539,7000000.0
2008-03-03 22:58:00,1.88517,1.88531,1.88484,1.88531,7000000.0
2008-03-03 22:59:00,1.8855,1.88569,1.88513,1.88513,7000000.0
2008-03-03 23:00:00,1.88527,1.88545,1.88524,1.88545,8000000.0
2008-03-03 23:01:00,1.88562,1.88579,1.88556,1.88579,8000000.0
2008-03-03 23:02:00,1.8857,1.8857,1.88533,1.88533,8000000.0
2008-03-03 23:03:00,1.88534,1.88534,1.88518,1.88518,7000000.0
2008-03-03 23:04:00,1.88508,1.88515,1.88487,1.88492,8000000.0
2008-03-03 23:05:00,1.88471,1.88484,1.8847,1.88478,8000000.0
2008-03-03 23:06:00,1.88408,1.88444,1.88408,1.8841,9000000.0
2008-03-03 23:07:00,1.88414,1.88415,1.88396,1.88409,10000000.0
2008-03-03 23:08:00,1.88409,1.8842,1.88401,1.88417,7000000.0
2008-03-03 23:09:00,1.88432,1.88437,1.88421,1.88433,9000000.0
2008-03-03 23:10:00,1.88439,1.88446,1.88411,1.88446,11000000.0
2008-03-03 23:11:00,1.88427,1.88451,1.88427,1.88451,7000000.0
2008-03-03 23:12:00,1.884,1.884,1.88358,1.88385,7000000.0
2008-03-03 23:13:00,1.88376,1.88399,1.88368,1.88375,7000000.0
2008-03-03 23:14:00,1.88424,1.88424,1.88403,1.88418,11000000.0
2008-03-03 23:15:00,1.88415,1.8846,1.88415,1.8846,9000000.0
2008-03-03 23:16:00,1.88461,1.88461,1.884,1.88432,11000000.0
2008-03-03 23:17:00,1.88403,1.88413,1.88377,1.884,7000000.0
2008-03-03 23:18:00,1.88422,1.88437,1.88418,1.88425,8000000.0
2008-03-03 23:19:00,1.88426,1.88441,1.88423,1.88441,7000000.0
2008-03-03 23:20:00,1.88441,1.8848,1.88437,1.8848,9000000.0
2008-03-03 23:21:00,1.88512,1.88512,1.88432,1.88436,9000000.0
2008-03-03 23:22:00,1.88468,1.88477,1.88467,1.88477,5000000.0
2008-03-03 23:23:00,1.88471,1.88471,1.88442,1.88442,8000000.0
2008-03-03 23:24:00,1.8838,1.88435,1.88366,1.88433,7000000.0
2008-03-03 23:25:00,1.88433,1.88453,1.88433,1.88453,7000000.0
2008-03-03 23:26:00,1.88452,1.88458,1.88369,1.88369,8000000.0
2008-03-03 23:27:00,1.88286,1.8829,1.88233,1.88245,9000000.0
2008-03-03 23:28:00,1.88271,1.88281,1.88148,1.88148,10000000.0
2008-03-03 23:29:00,1.88139,1.88139,1.88104,1.88133,9000000.0
2008-03-03 23:30:00,1.88139,1.88162,1.88129,1.88162,8000000.0
2008-03-03 23:31:00,1.88136,1.88136,1.88077,1.88077,7000000.0
2008-03-03 23:32:00,1.88047,1.88054,1.88047,1.88053,8000000.0
2008-03-03 23:33:00,1.88041,1.88041,1.88022,1.88022,7000000.0
2008-03-03 23:34:00,1.88022,1.88038,1.8802,1.88038,11000000.0
2008-03-03 23:35:00,1.88075,1.88207,1.88075,1.88207,9000000.0
2008-03-03 23:36:00,1.88177,1.88249,1.88177,1.88249,7000000.0
2008-03-03 23:37:00,1.88276,1.88292,1.88276,1.88279,9000000.0
2008-03-03 23:38:00,1.88247,1.8827,1.88247,1.88252,8000000.0
2008-03-03 23:39:00,1.88303,1.88364,1.88303,1.8835,10000000.0
2008-03-03 23:40:00,1.884,1.88453,1.884,1.88453,7000000.0
2008-03-03 23:41:00,1.88459,1.88459,1.88446,1.88446,6000000.0
2008-03-03 23:42:00,1.88438,1.88443,1.88375,1.88375,8000000.0
2008-03-03 23:43:00,1.8833,1.8833,1.88302,1.88321,7000000.0
2008-03-03 23:44:00,1.88301,1.88312,1.88301,1.88311,7000000.0
2008-03-03 23:45:00,1.88344,1.88349,1.88325,1.88328,7000000.0
2008-03-03 23:46:00,1.88338,1.88357,1.88338,1.88338,8000000.0
2008-03-03 23:47:00,1.88342,1.88355,1.88307,1.88345,8000000.0
2008-03-03 23:48:00,1.88354,1.88375,1.88354,1.88354,7000000.0
2008-03-03 23:49:00,1.88386,1.8839,1.88372,1.88385,10000000.0
2008-03-03 23:50:00,1.88413,1.88436,1.88413,1.88426,8000000.0
2008-03-03 23:51:00,1.8843,1.88439,1.88405,1.88405,7000000.0
2008-03-03 23:52:00,1.88399,1.88407,1.88386,1.8839,11000000.0
2008-03-03 23:53:00,1.88407,1.88424,1.88399,1.88409,8000000.0
2008-03-03 23:54:00,1.88164,1.88391,1.88164,1.88391,9000000.0
2008-03-03 23:55:00,1.88389,1.8841,1.88389,1.88398,8000000.0
2008-03-03 23:56:00,1.88397,1.88411,1.88392,1.88409,8000000.0
2008-03-03 23:57:00,1.88429,1.88448,1.88421,1.88448,8000000.0
2008-03-03 23:58:00,1.88435,1.88451,1.88428,1.88428,7000000.0
2008-03-03 23:59:00,1.88415,1.88415,1.88345,1.88351,10000000.0
2008-03-04 00:00:00,1.88403,1.88417,1.88392,1.88392,7000000.0
2008-03-04 00:01:00,1.8839,1.8839,1.88362,1.88367,8000000.0
2008-03-04 00:02:00,1.88301,1.88301,1.88265,1.8828,8000000.0
2008-03-04 00:03:00,1.88321,1.88349,1.88321,1.88321,10000000.0
2008-03-04 00:04:00,1.88322,1.88322,1.88296,1.883,7000000.0
2008-03-04 00:05:00,1.88289,1.88298,1.88277,1.88277,11000000.0
2008-03-04 00:06:00,1.8829,1.8829,1.88196,1.88196,10000000.0
2008-03-04 00:07:00,1.88264,1.88264,1.88239,1.88239,8000000.0
2008-03-04 00:08:00,1.88203,1.88241,1.88203,1.88224,9000000.0
2008-03-04 00:09:00,1.88204,1.88204,1.88177,1.88179,7000000.0
2008-03-04 00:10:00,1.88153,1.88153,1.88021,1.88033,8000000.0
2008-03-04 00:11:00,1.88082,1.88087,1.88077,1.88081,11000000.0
2008-03-04 00:12:00,1.88021,1.88045,1.88016,1.88016,7000000.0
2008-03-04 00:13:00,1.88022,1.8806,1.88022,1.8806,8000000.0
2008-03-04 00:14:00,1.88055,1.88068,1.88053,1.88066,8000000.0
2008-03-04 00:15:00,1.88054,1.88075,1.88004,1.88004,10000000.0
2008-03-04 00:16:00,1.87969,1.88013,1.87957,1.88013,7000000.0
2008-03-04 00:17:00,1.88027,1.8805,1.88027,1.88042,9000000.0
2008-03-04 00:18:00,1.88052,1.88054,1.88035,1.88054,10000000.0
2008-03-04 00:19:00,1.88054,1.88064,1.88044,1.88064,11000000.0
2008-03-04 00:20:00,1.88063,1.88082,1.88063,1.88082,8000000.0
2008-03-04 00:21:00,1.88111,1.88113,1.88092,1.88092,7000000.0
2008-03-04 00:22:00,1.88082,1.88082,1.88061,1.88066,9000000.0
2008-03-04 00:23:00,1.88049,1.8805,1.87992,1.87992,7000000.0
2008-03-04 00:24:00,1.88045,1.88045,1.88024,1.88024,10000000.0
2008-03-04 00:25:00,1.88035,1.8807,1.88035,1.88055,9000000.0
2008-03-04 00:26:00,1.88064,1.88064,1.88043,1.88057,7000000.0
2008-03-04 00:27:00,1.88089,1.881,1.88089,1.881,6000000.0
2008-03-04 00:28:00,1.88106,1.8813,1.88106,1.88124,9000000.0
2008-03-04 00:29:00,1.88124,1.88135,1.88124,1.88124,8000000.0
2008-03-04 00:30:00,1.88105,1.88129,1.88092,1.88129,11000000.0
2008-03-04 00:31:00,1.88127,1.88127,1.88092,1.88092,8000000.0
2008-03-04 00:32:00,1.88088,1.88093,1.88078,1.88084,8000000.0
2008-03-04 00:33:00,1.88112,1.88132,1.88112,1.88117,7000000.0
2008-03-04 00:34:00,1.8813,1.88142,1.88123,1.88128,8000000.0
2008-03-04 00:35:00,1.88146,1.88154,1.88141,1.88145,10000000.0
2008-03-04 00:36:00,1.88145,1.88145,1.88123,1.88141,7000000.0
2008-03-04 00:37:00,1.88156,1.8819,1.88155,1.8819,8000000.0
2008-03-04 00:38:00,1.88194,1.882,1.88157,1.88178,7000000.0
2008-03-04 00:39:00,1.88149,1.88149,1.88111,1.88112,10000000.0
2008-03-04 00:40:00,1.88112,1.88137,1.88112,1.88116,7000000.0
2008-03-04 00:41:00,1.88095,1.88109,1.88085,1.88109,10000000.0
2008-03-04 00:42:00,1.88111,1.88113,1.88058,1.88104,11000000.0
2008-03-04 00:43:00,1.881,1.881,1.8805,1.8805,8000000.0
2008-03-04 00:44:00,1.88068,1.88072,1.88043,1.88057,7000000.0
2008-03-04 00:45:00,1.8805,1.8807,1.88032,1.88032,8000000.0
2008-03-04 00:46:00,1.88005,1.88046,1.88005,1.88046,11000000.0
2008-03-04 00:47:00,1.88062,1.8807,1.88053,1.88067,7000000.0
2008-03-04 00:48:00,1.88077,1.88078,1.88063,1.88078,10000000.0
2008-03-04 00:49:00,1.88084,1.88107,1.88084,1.88106,10000000.0
2008-03-04 00:50:00,1.88142,1.88166,1.88136,1.88166,8000000.0
2008-03-04 00:51:00,1.88147,1.88162,1.88146,1.88147,7000000.0
2008-03-04 00:52:00,1.88175,1.88186,1.88161,1.88186,8000000.0
2008-03-04 00:53:00,1.88182,1.88187,1.88174,1.88178,10000000.0
2008-03-04 00:54:00,1.88176,1.88179,1.88136,1.88136,8000000.0
2008-03-04 00:55:00,1.88147,1.88154,1.88145,1.88152,7000000.0
2008-03-04 00:56:00,1.88144,1.88145,1.88137,1.88143,7000000.0
2008-03-04 00:57:00,1.88108,1.88111,1.8809,1.8809,8000000.0
2008-03-04 00:58:00,1.88093,1.88098,1.88085,1.88094,8000000.0
2008-03-04 00:59:00,1.88092,1.881,1.88089,1.881,7000000.0
2008-03-04 01:00:00,1.88103,1.88107,1.88092,1.88107,9000000.0
2008-03-04 01:01:00,1.88103,1.88108,1.88093,1.88108,7000000.0
2008-03-04 01:02:00,1.88106,1.8812,1.88096,1.8812,8000000.0
2008-03-04 01:03:00,1.88128,1.88143,1.8812,1.88143,10000000.0
2008-03-04 01:04:00,1.88131,1.88183,1.88128,1.88183,8000000.0
2008-03-04 01:05:00,1.88117,1.8817,1.88117,1.8817,7000000.0
2008-03-04 01:06:00,1.88192,1.88192,1.88183,1.88189,8000000.0
2008-03-04 01:07:00,1.8818,1.88199,1.88179,1.88179,7000000.0
2008-03-04 01:08:00,1.8819,1.88192,1.88168,1.88189,8000000.0
2008-03-04 01:09:00,1.88178,1.88186,1.88157,1.88157,7000000.0
2008-03-04 01:10:00,1.88172,1.88176,1.88161,1.88163,11000000.0
2008-03-04 01:11:00,1.88151,1.88163,1.88102,1.88159,11000000.0
2008-03-04 01:12:00,1.8817,1.88184,1.88165,1.88179,11000000.0
2008-03-04 01:13:00,1.88186,1.88192,1.8818,1.88183,7000000.0
2008-03-04 01:14:00,1.88123,1.88126,1.88087,1.88093,8000000.0
2008-03-04 01:15:00,1.88187,1.88189,1.88178,1.88186,7000000.0
2008-03-04 01:16:00,1.88187,1.88187,1.88153,1.8816,9000000.0
2008-03-04 01:17:00,1.88162,1.88164,1.88152,1.88158,7000000.0
2008-03-04 01:18:00,1.88158,1.88166,1.88157,1.88165,8000000.0
2008-03-04 01:19:00,1.88153,1.88163,1.88149,1.8816,7000000.0
2008-03-04 01:20:00,1.88134,1.88136,1.88121,1.88121,8000000.0
2008-03-04 01:21:00,1.88151,1.88152,1.88112,1.88112,5000000.0
2008-03-04 01:22:00,1.88101,1.88118,1.88094,1.88118,7000000.0
2008-03-04 01:23:00,1.88108,1.88108,1.8808,1.88089,7000000.0
2008-03-04 01:24:00,1.88083,1.88083,1.88045,1.88045,11000000.0
2008-03-04 01:25:00,1.8805,1.88095,1.8805,1.88095,7000000.0
2008-03-04 01:26:00,1.88105,1.88122,1.88096,1.88116,8000000.0
2008-03-04 01:27:00,1.8816,1.88176,1.88139,1.88139,7000000.0
2008-03-04 01:28:00,1.8811,1.88145,1.8811,1.88145,8000000.0
2008-03-04 01:29:00,1.88151,1.8816,1.88145,1.88155,10000000.0
2008-03-04 01:30:00,1.88153,1.88156,1.88135,1.8815,7000000.0
2008-03-04 01:31:00,1.88159,1.88159,1.88124,1.88124,7000000.0
2008-03-04 01:32:00,1.88114,1.88126,1.88104,1.88115,9000000.0
2008-03-04 01:33:00,1.8812,1.88136,1.88111,1.88111,7000000.0
2008-03-04 01:34:00,1.88107,1.88122,1.88107,1.88116,11000000.0
2008-03-04 01:35:00,1.88118,1.88128,1.88116,1.88128,8000000.0
2008-03-04 01:36:00,1.88134,1.88163,1.8813,1.88163,10000000.0
2008-03-04 01:37:00,1.88166,1.8818,1.88162,1.88162,8000000.0
2008-03-04 01:38:00,1.88151,1.88213,1.88151,1.88213,7000000.0
2008-03-04 01:39:00,1.88213,1.88222,1.88207,1.88214,9000000.0
2008-03-04 01:40:00,1.88221,1.88279,1.88196,1.88279,11000000.0
2008-03-04 01:41:00,1.88225,1.88269,1.88225,1.88268,11000000.0
2008-03-04 01:42:00,1.88293,1.8832,1.88293,1.88319,9000000.0
2008-03-04 01:43:00,1.88313,1.88313,1.88226,1.88226,9000000.0
2008-03-04 01:44:00,1.88242,1.8828,1.88242,1.8828,8000000.0
2008-03-04 01:45:00,1.88305,1.88315,1.88303,1.88304,7000000.0
2008-03-04 01:46:00,1.88302,1.88318,1.88279,1.88318,7000000.0
2008-03-04 01:47:00,1.88326,1.88326,1.88314,1.88314,7000000.0
2008-03-04 01:48:00,1.88311,1.88329,1.88309,1.88329,8000000.0
2008-03-04 01:49:00,1.88314,1.88315,1.88289,1.88289,8000000.0
2008-03-04 01:50:00,1.88264,1.88302,1.88264,1.88287,7000000.0
2008-03-04 01:51:00,1.88323,1.88323,1.88296,1.88296,10000000.0
2008-03-04 01:52:00,1.88312,1.88345,1.88312,1.8834,8000000.0
2008-03-04 01:53:00,1.88354,1.88372,1.88354,1.88365,8000000.0
2008-03-04 01:54:00,1.88375,1.88376,1.88355,1.88367,10000000.0
2008-03-04 01:55:00,1.88394,1.88394,1.88352,1.88352,9000000.0
2008-03-04 01:56:00,1.8838,1.8838,1.88137,1.88279,10000000.0
2008-03-04 01:57:00,1.8835,1.88354,1.88327,1.88332,9000000.0
2008-03-04 01:58:00,1.88319,1.88341,1.88316,1.88337,8000000.0
2008-03-04 01:59:00,1.88351,1.88361,1.88326,1.88337,11000000.0
2008-03-04 02:00:00,1.88353,1.88364,1.88349,1.88364,7000000.0
2008-03-04 02:01:00,1.88389,1.88421,1.88389,1.88414,10000000.0
2008-03-04 02:02:00,1.88446,1.88446,1.88426,1.88434,13000000.0
2008-03-04 02:03:00,1.88435,1.88438,1.88418,1.88436,17000000.0
2008-03-04 02:04:00,1.88468,1.88483,1.88468,1.88483,12000000.0
2008-03-04 02:05:00,1.88491,1.88491,1.88481,1.88482,9000000.0
2008-03-04 02:06:00,1.88469,1.88469,1.88384,1.88384,7000000.0
2008-03-04 02:07:00,1.88376,1.88392,1.88376,1.8838,13000000.0
2008-03-04 02:08:00,1.88382,1.88386,1.88366,1.88375,16000000.0
2008-03-04 02:09:00,1.88374,1.88381,1.88374,1.88381,10000000.0
2008-03-04 02:10:00,1.88384,1.88414,1.88384,1.88404,8000000.0
2008-03-04 02:11:00,1.88379,1.88396,1.88379,1.88394,7000000.0
2008-03-04 02:12:00,1.88416,1.88471,1.88416,1.88443,14000000.0
2008-03-04 02:13:00,1.88453,1.88461,1.88444,1.88461,7000000.0
2008-03-04 02:14:00,1.88451,1.88453,1.88443,1.88453,7000000.0
2008-03-04 02:15:00,1.88462,1.8849,1.88462,1.8849,7000000.0
2008-03-04 02:16:00,1.88502,1.88512,1.88482,1.88512,8000000.0
2008-03-04 02:17:00,1.88511,1.88515,1.88492,1.88492,7000000.0
2008-03-04 02:18:00,1.88504,1.88533,1.88499,1.88533,11000000.0
2008-03-04 02:19:00,1.88536,1.88545,1.88536,1.88542,7000000.0
2008-03-04 02:20:00,1.88524,1.88524,1.8851,1.8851,12000000.0
2008-03-04 02:21:00,1.88498,1.88498,1.88486,1.88486,12000000.0
2008-03-04 02:22:00,1.88518,1.88577,1.88518,1.88577,7000000.0
2008-03-04 02:23:00,1.88598,1.88658,1.88598,1.88658,9000000.0
2008-03-04 02:24:00,1.88682,1.88682,1.88628,1.88629,8000000.0
2008-03-04 02:25:00,1.88626,1.88628,1.88584,1.88584,16000000.0
2008-03-04 02:26:00,1.8858,1.88604,1.8858,1.88604,20000000.0
2008-03-04 02:27:00,1.88633,1.88636,1.88623,1.88632,18000000.0
2008-03-04 02:28:00,1.88636,1.88678,1.88628,1.88628,7000000.0
2008-03-04 02:29:00,1.88573,1.88573,1.88555,1.88555,10000000.0
2008-03-04 02:30:00,1.88569,1.88745,1.88569,1.88745,10000000.0
2008-03-04 02:31:00,1.88739,1.88739,1.88669,1.88687,9000000.0
2008-03-04 02:32:00,1.88674,1.88766,1.88674,1.88766,15000000.0
2008-03-04 02:33:00,1.88758,1.88758,1.88663,1.88667,14000000.0
2008-03-04 02:34:00,1.88654,1.88668,1.88653,1.88666,9000000.0
2008-03-04 02:35:00,1.88663,1.88678,1.88648,1.88678,7000000.0
2008-03-04 02:36:00,1.88701,1.88728,1.88688,1.88688,8000000.0
2008-03-04 02:37:00,1.88686,1.88686,1.88648,1.88648,7000000.0
2008-03-04 02:38:00,1.88671,1.88683,1.88657,1.88657,7000000.0
2008-03-04 02:39:00,1.886,1.886,1.88581,1.88581,13000000.0
2008-03-04 02:40:00,1.88588,1.88598,1.88582,1.88597,11000000.0
2008-03-04 02:41:00,1.88628,1.88679,1.88628,1.88672,8000000.0
2008-03-04 02:42:00,1.88606,1.88658,1.88606,1.88658,11000000.0
2008-03-04 02:43:00,1.88724,1.88778,1.88724,1.88778,8000000.0
2008-03-04 02:44:00,1.88794,1.8881,1.88772,1.8881,10000000.0
2008-03-04 02:45:00,1.88804,1.88804,1.88759,1.88779,10000000.0
2008-03-04 02:46:00,1.88772,1.88791,1.88772,1.88791,8000000.0
2008-03-04 02:47:00,1.88834,1.8885,1.88806,1.88806,8000000.0
2008-03-04 02:48:00,1.88795,1.88825,1.88795,1.8882,11000000.0
2008-03-04 02:49:00,1.88823,1.88846,1.88818,1.88822,10000000.0
2008-03-04 02:50:00,1.88848,1.88867,1.88845,1.88867,8000000.0
2008-03-04 02:51:00,1.8888,1.889,1.8887,1.88896,10000000.0
2008-03-04 02:52:00,1.88907,1.88907,1.88872,1.88901,10000000.0
2008-03-04 02:53:00,1.88911,1.88917,1.88905,1.88917,8000000.0
2008-03-04 02:54:00,1.88928,1.88928,1.88908,1.88908,7000000.0
2008-03-04 02:55:00,1.889,1.88914,1.88883,1.88896,8000000.0
2008-03-04 02:56:00,1.88903,1.88923,1.88895,1.88923,7000000.0
2008-03-04 02:57:00,1.88919,1.88931,1.88899,1.88904,8000000.0
2008-03-04 02:58:00,1.88924,1.88952,1.88916,1.88949,12000000.0
2008-03-04 02:59:00,1.8896,1.8896,1.88938,1.88952,19000000.0
2008-03-04 03:00:00,1.8896,1.88975,1.88951,1.88975,7000000.0
2008-03-04 03:01:00,1.88973,1.88988,1.88965,1.88981,10000000.0
2008-03-04 03:02:00,1.8896,1.89002,1.8896,1.89002,8000000.0
2008-03-04 03:03:00,1.89009,1.89015,1.8899,1.89015,11000000.0
2008-03-04 03:04:00,1.8902,1.89021,1.89002,1.89003,7000000.0
2008-03-04 03:05:00,1.89018,1.89018,1.89,1.89015,10000000.0
2008-03-04 03:06:00,1.89003,1.89014,1.88995,1.88999,11000000.0
2008-03-04 03:07:00,1.88982,1.89004,1.88982,1.89004,7000000.0
2008-03-04 03:08:00,1.89018,1.89025,1.89015,1.89015,8000000.0
2008-03-04 03:09:00,1.89018,1.89041,1.89018,1.89041,10000000.0
2008-03-04 03:10:00,1.89049,1.89057,1.89036,1.89049,10000000.0
2008-03-04 03:11:00,1.89058,1.89087,1.89057,1.89087,8000000.0
2008-03-04 03:12:00,1.89075,1.89075,1.88994,1.88994,7000000.0
2008-03-04 03:13:00,1.89011,1.89058,1.89011,1.89058,10000000.0
2008-03-04 03:14:00,1.89057,1.89126,1.89057,1.89126,16000000.0
2008-03-04 03:15:00,1.89157,1.89189,1.89118,1.89189,11000000.0
2008-03-04 03:16:00,1.8919,1.8919,1.89167,1.89169,5000000.0
2008-03-04 03:17:00,1.89155,1.89166,1.89145,1.89149,8000000.0
2008-03-04 03:18:00,1.89147,1.89153,1.89125,1.89153,10000000.0
2008-03-04 03:19:00,1.89144,1.89144,1.89119,1.89119,7000000.0
2008-03-04 03:20:00,1.89134,1.89202,1.89132,1.89202,7000000.0
2008-03-04 03:21:00,1.89258,1.89299,1.89258,1.89274,7000000.0
2008-03-04 03:22:00,1.89247,1.89251,1.89059,1.89059,8000000.0
2008-03-04 03:23:00,1.89261,1.89261,1.89249,1.89254,9000000.0
2008-03-04 03:24:00,1.89217,1.89226,1.89211,1.89226,7000000.0
2008-03-04 03:25:00,1.89206,1.89207,1.89191,1.89194,23000000.0
2008-03-04 03:26:00,1.89243,1.89267,1.89239,1.89267,9000000.0
2008-03-04 03:27:00,1.89257,1.89257,1.89222,1.89249,7000000.0
2008-03-04 03:28:00,1.89244,1.89244,1.89229,1.89231,7000000.0
2008-03-04 03:29:00,1.8923,1.89238,1.89164,1.89164,8000000.0
2008-03-04 03:30:00,1.89103,1.8914,1.89102,1.89106,10000000.0
2008-03-04 03:31:00,1.8911,1.89135,1.8911,1.8911,8000000.0
2008-03-04 03:32:00,1.89092,1.891,1.89092,1.891,10000000.0
2008-03-04 03:33:00,1.89114,1.89114,1.89047,1.89063,7000000.0
2008-03-04 03:34:00,1.88986,1.88999,1.88986,1.88999,11000000.0
2008-03-04 03:35:00,1.89029,1.89029,1.89014,1.89029,8000000.0
2008-03-04 03:36:00,1.89005,1.89005,1.88954,1.88969,7000000.0
2008-03-04 03:37:00,1.89029,1.8905,1.89024,1.89024,8000000.0
2008-03-04 03:38:00,1.89056,1.89057,1.89047,1.89051,8000000.0
2008-03-04 03:39:00,1.89035,1.89068,1.89032,1.89054,10000000.0
2008-03-04 03:40:00,1.89045,1.89047,1.89007,1.89025,11000000.0
2008-03-04 03:41:00,1.89057,1.89092,1.89057,1.89092,8000000.0
2008-03-04 03:42:00,1.89081,1.89112,1.89081,1.89099,7000000.0
2008-03-04 03:43:00,1.89099,1.89099,1.89091,1.89092,9000000.0
2008-03-04 03:44:00,1.89093,1.89093,1.89076,1.89076,7000000.0
2008-03-04 03:45:00,1.89086,1.89086,1.89066,1.89066,7000000.0
2008-03-04 03:46:00,1.8904,1.89042,1.89014,1.89036,8000000.0
2008-03-04 03:47:00,1.88997,1.89004,1.88954,1.8898,9000000.0
2008-03-04 03:48:00,1.89052,1.89053,1.89035,1.89039,11000000.0
2008-03-04 03:49:00,1.89029,1.8904,1.89028,1.89034,23000000.0
2008-03-04 03:50:00,1.89045,1.89045,1.89019,1.89019,9000000.0
2008-03-04 03:51:00,1.8895,1.88974,1.88939,1.88945,8000000.0
2008-03-04 03:52:00,1.89032,1.89036,1.89009,1.89025,9000000.0
2008-03-04 03:53:00,1.8903,1.89038,1.89025,1.89038,8000000.0
2008-03-04 03:54:00,1.89066,1.89074,1.89043,1.89074,9000000.0
2008-03-04 03:55:00,1.89059,1.89074,1.89054,1.89074,10000000.0
2008-03-04 03:56:00,1.89017,1.89017,1.88986,1.88993,12000000.0
2008-03-04 03:57:00,1.8902,1.89038,1.8902,1.89038,9000000.0
2008-03-04 03:58:00,1.89048,1.89056,1.89046,1.89054,8000000.0
2008-03-04 03:59:00,1.89002,1.89049,1.89002,1.89043,7000000.0
2008-03-04 04:00:00,1.89041,1.89042,1.89015,1.89035,18000000.0
2008-03-04 04:01:00,1.8901,1.89039,1.8901,1.89039,8000000.0
2008-03-04 04:02:00,1.89042,1.89047,1.8901,1.89047,25000000.0
2008-03-04 04:03:00,1.89028,1.89031,1.89002,1.89003,12000000.0
2008-03-04 04:04:00,1.89009,1.89009,1.8899,1.88994,9000000.0
2008-03-04 04:05:00,1.88995,1.89037,1.88991,1.89004,7000000.0
2008-03-04 04:06:00,1.89033,1.8904,1.89017,1.89017,10000000.0
2008-03-04 04:07:00,1.89032,1.89032,1.89028,1.89028,7000000.0
2008-03-04 04:08:00,1.89027,1.89027,1.8902,1.8902,10000000.0
2008-03-04 04:09:00,1.89015,1.89036,1.89015,1.89019,8000000.0
2008-03-04 04:10:00,1.89052,1.89064,1.89039,1.89039,9000000.0
2008-03-04 04:11:00,1.89003,1.89003,1.88937,1.88998,8000000.0
2008-03-04 04:12:00,1.8903,1.89035,1.89012,1.89015,11000000.0
2008-03-04 04:13:00,1.89012,1.89012,1.89003,1.89004,8000000.0
2008-03-04 04:14:00,1.89026,1.8903,1.89003,1.89003,7000000.0
2008-03-04 04:15:00,1.8902,1.89041,1.8902,1.89033,8000000.0
2008-03-04 04:16:00,1.89027,1.89027,1.89002,1.89004,8000000.0
2008-03-04 04:17:00,1.89015,1.89015,1.89002,1.89005,19000000.0
2008-03-04 04:18:00,1.88978,1.88981,1.8897,1.88979,8000000.0
2008-03-04 04:19:00,1.88954,1.89005,1.88954,1.89005,21000000.0
2008-03-04 04:20:00,1.89005,1.89019,1.88996,1.89012,11000000.0
2008-03-04 04:21:00,1.89027,1.89027,1.89007,1.89008,8000000.0
2008-03-04 04:22:00,1.89019,1.89036,1.89013,1.89013,8000000.0
2008-03-04 04:23:00,1.89021,1.89021,1.88993,1.89004,9000000.0
2008-03-04 04:24:00,1.89015,1.89127,1.89015,1.89127,12000000.0
2008-03-04 04:25:00,1.89113,1.89116,1.89067,1.89067,9000000.0
2008-03-04 04:26:00,1.89155,1.89232,1.89129,1.89129,8000000.0
2008-03-04 04:27:00,1.89038,1.89051,1.88995,1.88995,9000000.0
2008-03-04 04:28:00,1.88992,1.89015,1.88992,1.89007,14000000.0
2008-03-04 04:29:00,1.89001,1.89001,1.88953,1.88953,16000000.0
2008-03-04 04:30:00,1.88951,1.88964,1.8895,1.88952,25000000.0
2008-03-04 04:31:00,1.88966,1.88972,1.88955,1.88955,8000000.0
2008-03-04 04:32:00,1.88953,1.88954,1.88942,1.88951,8000000.0
2008-03-04 04:33:00,1.8895,1.88952,1.88946,1.88952,5000000.0
2008-03-04 04:34:00,1.88951,1.88951,1.88945,1.88945,10000000.0
2008-03-04 04:35:00,1.88948,1.8897,1.88948,1.88969,9000000.0
2008-03-04 04:36:00,1.88973,1.88974,1.88951,1.88974,7000000.0
2008-03-04 04:37:00,1.88972,1.88984,1.88968,1.88968,7000000.0
2008-03-04 04:38:00,1.88943,1.8896,1.8892,1.8896,7000000.0
2008-03-04 04:39:00,1.88972,1.88972,1.88955,1.8896,8000000.0
2008-03-04 04:40:00,1.88966,1.88978,1.88939,1.88977,9000000.0
2008-03-04 04:41:00,1.88937,1.88941,1.88904,1.88904,9000000.0
2008-03-04 04:42:00,1.88884,1.88884,1.88862,1.88875,11000000.0
2008-03-04 04:43:00,1.8887,1.88902,1.8887,1.88889,9000000.0
2008-03-04 04:44:00,1.88875,1.88875,1.88784,1.88784,8000000.0
2008-03-04 04:45:00,1.88788,1.88815,1.88783,1.88804,9000000.0
2008-03-04 04:46:00,1.88808,1.88854,1.88808,1.88848,7000000.0
2008-03-04 04:47:00,1.88887,1.88892,1.88868,1.88883,8000000.0
2008-03-04 04:48:00,1.88871,1.88875,1.88814,1.88814,8000000.0
2008-03-04 04:49:00,1.88768,1.88787,1.88767,1.88787,8000000.0
2008-03-04 04:50:00,1.88815,1.88815,1.88741,1.88741,7000000.0
2008-03-04 04:51:00,1.8892,1.8906,1.889,1.8906,8000000.0
2008-03-04 04:52:00,1.88819,1.88871,1.88819,1.88871,8000000.0
2008-03-04 04:53:00,1.88855,1.88857,1.88851,1.88851,8000000.0
2008-03-04 04:54:00,1.88845,1.88849,1.88844,1.88848,11000000.0
2008-03-04 04:55:00,1.88819,1.8882,1.88779,1.8882,6000000.0
2008-03-04 04:56:00,1.88848,1.88858,1.88848,1.88852,12000000.0
2008-03-04 04:57:00,1.88861,1.88861,1.8883,1.88836,7000000.0
2008-03-04 04:58:00,1.88835,1.8885,1.88835,1.88843,9000000.0
2008-03-04 04:59:00,1.8887,1.8887,1.88842,1.88857,12000000.0
2008-03-04 05:00:00,1.88859,1.88864,1.88856,1.88859,9000000.0
2008-03-04 05:01:00,1.88858,1.88858,1.88829,1.88835,7000000.0
2008-03-04 05:02:00,1.88833,1.88842,1.88828,1.88828,7000000.0
2008-03-04 05:03:00,1.8881,1.8881,1.88759,1.88759,8000000.0
2008-03-04 05:04:00,1.88773,1.88781,1.88766,1.88766,9000000.0
2008-03-04 05:05:00,1.88752,1.88761,1.88678,1.8869,7000000.0
2008-03-04 05:06:00,1.88686,1.88698,1.88672,1.88672,8000000.0
2008-03-04 05:07:00,1.88645,1.88662,1.88616,1.88616,10000000.0
2008-03-04 05:08:00,1.88631,1.8866,1.88631,1.88651,10000000.0
2008-03-04 05:09:00,1.88647,1.88664,1.88647,1.8865,16000000.0
2008-03-04 05:10:00,1.88654,1.88668,1.88654,1.88668,12000000.0
2008-03-04 05:11:00,1.88675,1.88716,1.88675,1.88716,11000000.0
2008-03-04 05:12:00,1.887,1.887,1.88583,1.88583,16000000.0
2008-03-04 05:13:00,1.88592,1.88699,1.88592,1.88694,9000000.0
2008-03-04 05:14:00,1.88701,1.88712,1.88698,1.88698,12000000.0
2008-03-04 05:15:00,1.88693,1.88694,1.88678,1.88678,8000000.0
2008-03-04 05:16:00,1.88598,1.88599,1.88591,1.88591,11000000.0
2008-03-04 05:17:00,1.88587,1.88667,1.88587,1.88667,9000000.0
2008-03-04 05:18:00,1.8868,1.88691,1.88648,1.88648,16000000.0
2008-03-04 05:19:00,1.88631,1.88671,1.88631,1.88671,9000000.0
2008-03-04 05:20:00,1.88658,1.88683,1.8865,1.88683,11000000.0
2008-03-04 05:21:00,1.88715,1.88717,1.88673,1.88717,15000000.0
2008-03-04 05:22:00,1.8876,1.8876,1.88653,1.88692,28000000.0
2008-03-04 05:23:00,1.8872,1.88722,1.88711,1.88711,7000000.0
2008-03-04 05:24:00,1.88724,1.88816,1.88724,1.88816,27000000.0
2008-03-04 05:25:00,1.88852,1.88852,1.88806,1.88809,47000000.0
2008-03-04 05:26:00,1.88797,1.88797,1.88749,1.88749,38000000.0
2008-03-04 05:27:00,1.88764,1.8877,1.88748,1.8877,7000000.0
2008-03-04 05:28:00,1.88793,1.88793,1.88767,1.88777,22000000.0
2008-03-04 05:29:00,1.88775,1.8879,1.88763,1.88763,11000000.0
2008-03-04 05:30:00,1.88728,1.88728,1.88701,1.88706,7000000.0
2008-03-04 05:31:00,1.88787,1.88867,1.88787,1.88858,6000000.0
2008-03-04 05:32:00,1.89043,1.89141,1.89007,1.89007,10000000.0
2008-03-04 05:33:00,1.88829,1.88829,1.88772,1.88799,6000000.0
2008-03-04 05:34:00,1.88798,1.8881,1.88774,1.88804,8000000.0
2008-03-04 05:35:00,1.88796,1.88858,1.88796,1.88836,10000000.0
2008-03-04 05:36:00,1.88794,1.88849,1.88788,1.88849,15000000.0
2008-03-04 05:37:00,1.88795,1.8889,1.88784,1.8889,11000000.0
2008-03-04 05:38:00,1.8897,1.89075,1.8897,1.89022,11000000.0
2008-03-04 05:39:00,1.89039,1.89055,1.89001,1.8903,7000000.0
2008-03-04 05:40:00,1.88972,1.88972,1.88892,1.88937,9000000.0
2008-03-04 05:41:00,1.88884,1.88887,1.88834,1.88853,9000000.0
2008-03-04 05:42:00,1.88886,1.88946,1.88862,1.88946,16000000.0
2008-03-04 05:43:00,1.88975,1.88986,1.88952,1.88954,8000000.0
2008-03-04 05:44:00,1.8897,1.89079,1.8897,1.88991,9000000.0
2008-03-04 05:45:00,1.88992,1.89007,1.88966,1.89007,13000000.0
2008-03-04 05:46:00,1.89049,1.89049,1.89045,1.89049,10000000.0
2008-03-04 05:47:00,1.89062,1.89078,1.89062,1.89064,15000000.0
2008-03-04 05:48:00,1.89057,1.89057,1.89029,1.89029,11000000.0
2008-03-04 05:49:00,1.89048,1.89088,1.89048,1.89088,8000000.0
2008-03-04 05:50:00,1.89043,1.89043,1.88928,1.88928,13000000.0
2008-03-04 05:51:00,1.88905,1.89014,1.88905,1.89014,30000000.0
2008-03-04 05:52:00,1.89066,1.89092,1.89057,1.89057,15000000.0
2008-03-04 05:53:00,1.89103,1.89173,1.89103,1.89173,8000000.0
2008-03-04 05:54:00,1.89182,1.89222,1.89154,1.89222,16000000.0
2008-03-04 05:55:00,1.89241,1.89249,1.89177,1.89194,11000000.0
2008-03-04 05:56:00,1.89172,1.89172,1.8913,1.8913,33000000.0
2008-03-04 05:57:00,1.89091,1.89099,1.89091,1.89094,11000000.0
2008-03-04 05:58:00,1.89067,1.89067,1.89047,1.89058,19000000.0
2008-03-04 05:59:00,1.89067,1.89095,1.89067,1.89094,12000000.0
2008-03-04 06:00:00,1.89098,1.89224,1.89098,1.89224,25000000.0
2008-03-04 06:01:00,1.89294,1.89333,1.89294,1.89315,16000000.0
2008-03-04 06:02:00,1.893,1.89324,1.893,1.89308,13000000.0
2008-03-04 06:03:00,1.89346,1.89394,1.89346,1.8937,7000000.0
2008-03-04 06:04:00,1.89315,1.89333,1.89261,1.89261,11000000.0
2008-03-04 06:05:00,1.89242,1.89275,1.89242,1.89272,9000000.0
2008-03-04 06:06:00,1.89248,1.8929,1.89235,1.8929,8000000.0
2008-03-04 06:07:00,1.893,1.893,1.89248,1.89248,10000000.0
2008-03-04 06:08:00,1.89215,1.89245,1.89215,1.89222,8000000.0
2008-03-04 06:09:00,1.892,1.892,1.89144,1.89144,10000000.0
2008-03-04 06:10:00,1.89134,1.89134,1.89108,1.89108,8000000.0
2008-03-04 06:11:00,1.8913,1.89157,1.8913,1.89148,7000000.0
2008-03-04 06:12:00,1.89173,1.89206,1.89172,1.89206,10000000.0
2008-03-04 06:13:00,1.89238,1.89286,1.89238,1.89274,15000000.0
2008-03-04 06:14:00,1.89279,1.89279,1.8926,1.8926,7000000.0
2008-03-04 06:15:00,1.89288,1.89288,1.89271,1.89279,18000000.0
2008-03-04 06:16:00,1.8925,1.8925,1.89232,1.89232,11000000.0
2008-03-04 06:17:00,1.89229,1.89253,1.89229,1.89253,7000000.0
2008-03-04 06:18:00,1.89239,1.89253,1.89233,1.89233,13000000.0
2008-03-04 06:19:00,1.89245,1.89285,1.89245,1.89285,12000000.0
2008-03-04 06:20:00,1.89321,1.8934,1.89314,1.89319,18000000.0
2008-03-04 06:21:00,1.89344,1.89378,1.89343,1.89378,26000000.0
2008-03-04 06:22:00,1.8938,1.89393,1.89372,1.8938,11000000.0
2008-03-04 06:23:00,1.89423,1.89481,1.89423,1.89481,11000000.0
2008-03-04 06:24:00,1.89531,1.89723,1.89531,1.89723,11000000.0
2008-03-04 06:25:00,1.89739,1.89739,1.8964,1.8964,10000000.0
2008-03-04 06:26:00,1.89677,1.89682,1.89662,1.89682,7000000.0
2008-03-04 06:27:00,1.89665,1.89685,1.89657,1.89685,8000000.0
2008-03-04 06:28:00,1.897,1.8971,1.89687,1.89698,7000000.0
2008-03-04 06:29:00,1.89678,1.89678,1.8965,1.8965,9000000.0
2008-03-04 06:30:00,1.89658,1.89683,1.89651,1.89683,11000000.0
2008-03-04 06:31:00,1.8967,1.89713,1.89653,1.89713,20000000.0
2008-03-04 06:32:00,1.89736,1.8978,1.89736,1.8974,31000000.0
2008-03-04 06:33:00,1.89666,1.89713,1.89635,1.89713,17000000.0
2008-03-04 06:34:00,1.89706,1.89722,1.89666,1.89666,9000000.0
2008-03-04 06:35:00,1.89638,1.89638,1.89613,1.89613,8000000.0
2008-03-04 06:36:00,1.8961,1.89621,1.89586,1.89586,10000000.0
2008-03-04 06:37:00,1.89603,1.89607,1.89581,1.89581,7000000.0
2008-03-04 06:38:00,1.89578,1.89578,1.89554,1.89565,8000000.0
2008-03-04 06:39:00,1.89528,1.89536,1.89511,1.89513,12000000.0
2008-03-04 06:40:00,1.89501,1.89507,1.89493,1.89493,8000000.0
2008-03-04 06:41:00,1.89499,1.89504,1.89492,1.89492,7000000.0
2008-03-04 06:42:00,1.89515,1.89515,1.89426,1.89482,7000000.0
2008-03-04 06:43:00,1.89505,1.89528,1.89505,1.89515,9000000.0
2008-03-04 06:44:00,1.89525,1.89525,1.89499,1.89499,11000000.0
2008-03-04 06:45:00,1.89484,1.89518,1.89484,1.89518,8000000.0
2008-03-04 06:46:00,1.89532,1.89534,1.89501,1.89501,8000000.0
2008-03-04 06:47:00,1.89262,1.89478,1.89262,1.89478,6000000.0
2008-03-04 06:48:00,1.89499,1.89499,1.89441,1.89441,8000000.0
2008-03-04 06:49:00,1.8937,1.89389,1.8937,1.89383,9000000.0
2008-03-04 06:50:00,1.89372,1.89402,1.89372,1.89394,9000000.0
2008-03-04 06:51:00,1.89381,1.89427,1.89381,1.89427,11000000.0
2008-03-04 06:52:00,1.89479,1.89484,1.89455,1.89455,7000000.0
2008-03-04 06:53:00,1.89473,1.89526,1.89473,1.89494,8000000.0
2008-03-04 06:54:00,1.89479,1.89479,1.89462,1.89466,11000000.0
2008-03-04 06:55:00,1.8944,1.89447,1.89394,1.89394,8000000.0
2008-03-04 06:56:00,1.89356,1.89419,1.89356,1.89413,13000000.0
2008-03-04 06:57:00,1.89422,1.89428,1.89353,1.89353,7000000.0
2008-03-04 06:58:00,1.89353,1.89376,1.8935,1.89366,16000000.0
2008-03-04 06:59:00,1.89377,1.89377,1.89365,1.89368,11000000.0
2008-03-04 07:00:00,1.89374,1.89383,1.89374,1.89375,8000000.0
2008-03-04 07:01:00,1.89382,1.89395,1.89382,1.89383,14000000.0
2008-03-04 07:02:00,1.89405,1.89405,1.89308,1.89308,18000000.0
2008-03-04 07:03:00,1.89383,1.8941,1.89383,1.8941,8000000.0
2008-03-04 07:04:00,1.89425,1.89429,1.89423,1.89429,8000000.0
2008-03-04 07:05:00,1.89423,1.89423,1.89402,1.89402,10000000.0
2008-03-04 07:06:00,1.89396,1.89396,1.89382,1.8939,8000000.0
2008-03-04 07:07:00,1.89382,1.89382,1.89346,1.89346,15000000.0
2008-03-04 07:08:00,1.89336,1.89351,1.89323,1.89348,18000000.0
2008-03-04 07:09:00,1.89343,1.89349,1.89337,1.89345,7000000.0
2008-03-04 07:10:00,1.89341,1.89341,1.89259,1.89276,18000000.0
2008-03-04 07:11:00,1.8937,1.89391,1.8937,1.89391,11000000.0
2008-03-04 07:12:00,1.89431,1.8944,1.89429,1.89431,11000000.0
2008-03-04 07:13:00,1.89437,1.89476,1.89437,1.89475,9000000.0
2008-03-04 07:14:00,1.89476,1.8948,1.89464,1.89478,12000000.0
2008-03-04 07:15:00,1.89473,1.89473,1.8942,1.8942,7000000.0
2008-03-04 07:16:00,1.89397,1.89397,1.89304,1.89304,12000000.0
2008-03-04 07:17:00,1.89402,1.89481,1.89402,1.8948,15000000.0
2008-03-04 07:18:00,1.89454,1.89471,1.89431,1.89471,8000000.0
2008-03-04 07:19:00,1.89463,1.89474,1.89458,1.89461,7000000.0
2008-03-04 07:20:00,1.89489,1.89489,1.89418,1.89418,9000000.0
2008-03-04 07:21:00,1.89436,1.89568,1.89436,1.89568,10000000.0
2008-03-04 07:22:00,1.89568,1.89568,1.89459,1.89459,7000000.0
2008-03-04 07:23:00,1.89476,1.89489,1.89476,1.89481,11000000.0
2008-03-04 07:24:00,1.89477,1.89497,1.89477,1.89479,23000000.0
2008-03-04 07:25:00,1.89476,1.89486,1.89471,1.89475,28000000.0
2008-03-04 07:26:00,1.89462,1.89467,1.8941,1.8941,14000000.0
2008-03-04 07:27:00,1.8937,1.8939,1.89362,1.89362,20000000.0
2008-03-04 07:28:00,1.89333,1.89333,1.89326,1.89327,17000000.0
2008-03-04 07:29:00,1.89307,1.89329,1.89256,1.89302,27000000.0
2008-03-04 07:30:00,1.89316,1.89341,1.89316,1.89333,20000000.0
2008-03-04 07:31:00,1.8934,1.8934,1.89316,1.89316,7000000.0
2008-03-04 07:32:00,1.89316,1.89316,1.89284,1.89284,11000000.0
2008-03-04 07:33:00,1.89284,1.8931,1.89281,1.89281,22000000.0
2008-03-04 07:34:00,1.89281,1.89306,1.89281,1.89288,16000000.0
2008-03-04 07:35:00,1.89251,1.89251,1.89232,1.89241,15000000.0
2008-03-04 07:36:00,1.89262,1.89366,1.89262,1.89366,8000000.0
2008-03-04 07:37:00,1.89347,1.89381,1.89347,1.89353,12000000.0
2008-03-04 07:38:00,1.89285,1.89286,1.89238,1.89286,7000000.0
2008-03-04 07:39:00,1.89274,1.89274,1.89185,1.89185,14000000.0
2008-03-04 07:40:00,1.89212,1.89225,1.89198,1.8921,9000000.0
2008-03-04 07:41:00,1.89182,1.89201,1.89158,1.89184,24000000.0
2008-03-04 07:42:00,1.89154,1.89154,1.89111,1.89145,17000000.0
2008-03-04 07:43:00,1.89144,1.8916,1.89136,1.89137,22000000.0
2008-03-04 07:44:00,1.89161,1.89161,1.89124,1.89124,10000000.0
2008-03-04 07:45:00,1.89115,1.89121,1.89095,1.89113,15000000.0
2008-03-04 07:46:00,1.89132,1.89156,1.8913,1.89152,17000000.0
2008-03-04 07:47:00,1.89162,1.89201,1.89162,1.89201,15000000.0
2008-03-04 07:48:00,1.89206,1.89206,1.89168,1.89193,10000000.0
2008-03-04 07:49:00,1.89193,1.89204,1.89166,1.89166,20000000.0
2008-03-04 07:50:00,1.89147,1.89149,1.8914,1.8914,17000000.0
2008-03-04 07:51:00,1.89126,1.89127,1.89096,1.89099,15000000.0
2008-03-04 07:52:00,1.8909,1.89118,1.89087,1.89117,29000000.0
2008-03-04 07:53:00,1.89128,1.89141,1.89121,1.89121,13000000.0
2008-03-04 07:54:00,1.89135,1.89135,1.89115,1.89123,23000000.0
2008-03-04 07:55:00,1.89122,1.89146,1.8912,1.89132,27000000.0
2008-03-04 07:56:00,1.89152,1.8916,1.8915,1.89159,18000000.0
2008-03-04 07:57:00,1.8916,1.8916,1.89139,1.89153,20000000.0
2008-03-04 07:58:00,1.89151,1.89165,1.89151,1.89163,13000000.0
2008-03-04 07:59:00,1.89174,1.89187,1.89174,1.89186,23000000.0
2008-03-04 08:00:00,1.89196,1.89215,1.89193,1.89215,31000000.0
2008-03-04 08:01:00,1.89228,1.89231,1.89219,1.89231,13000000.0
2008-03-04 08:02:00,1.89233,1.89238,1.89189,1.89189,12000000.0
2008-03-04 08:03:00,1.89201,1.89239,1.89201,1.89237,20000000.0
2008-03-04 08:04:00,1.89241,1.89248,1.89217,1.89234,30000000.0
2008-03-04 08:05:00,1.89218,1.89226,1.89218,1.89225,9000000.0
2008-03-04 08:06:00,1.89231,1.89269,1.89231,1.89269,21000000.0
2008-03-04 08:07:00,1.89302,1.89373,1.89301,1.89373,15000000.0
2008-03-04 08:08:00,1.89402,1.89402,1.89377,1.89382,25000000.0
2008-03-04 08:09:00,1.89378,1.8938,1.89372,1.89374,23000000.0
2008-03-04 08:10:00,1.89363,1.89363,1.89351,1.89352,27000000.0
2008-03-04 08:11:00,1.89352,1.8936,1.89346,1.89354,18000000.0
2008-03-04 08:12:00,1.89359,1.89364,1.89357,1.89364,22000000.0
2008-03-04 08:13:00,1.89325,1.89325,1.89144,1.89144,18000000.0
2008-03-04 08:14:00,1.89141,1.89183,1.89131,1.89157,33000000.0
2008-03-04 08:15:00,1.89157,1.89191,1.89157,1.8918,21000000.0
2008-03-04 08:16:00,1.89173,1.89181,1.89163,1.89181,21000000.0
2008-03-04 08:17:00,1.89193,1.89228,1.89193,1.89206,19000000.0
2008-03-04 08:18:00,1.89261,1.89261,1.89215,1.89215,17000000.0
2008-03-04 08:19:00,1.89224,1.89249,1.8922,1.8922,16000000.0
2008-03-04 08:20:00,1.89232,1.89239,1.89218,1.89218,13000000.0
2008-03-04 08:21:00,1.89202,1.89207,1.89197,1.89202,18000000.0
2008-03-04 08:22:00,1.892,1.89206,1.89177,1.89205,26000000.0
2008-03-04 08:23:00,1.89216,1.89216,1.89186,1.89191,16000000.0
2008-03-04 08:24:00,1.89179,1.89179,1.89159,1.89172,28000000.0
2008-03-04 08:25:00,1.89168,1.89168,1.89139,1.8916,49000000.0
2008-03-04 08:26:00,1.89147,1.89147,1.89117,1.89123,14000000.0
2008-03-04 08:27:00,1.89136,1.89154,1.8913,1.89137,31000000.0
2008-03-04 08:28:00,1.89141,1.8918,1.89141,1.89161,28000000.0
2008-03-04 08:29:00,1.8918,1.89203,1.89173,1.89194,32000000.0
2008-03-04 08:30:00,1.89185,1.89212,1.8918,1.89205,28000000.0
2008-03-04 08:31:00,1.89236,1.89236,1.89178,1.89196,40000000.0
2008-03-04 08:32:00,1.89196,1.89209,1.89186,1.89209,51000000.0
2008-03-04 08:33:00,1.89217,1.89223,1.89211,1.89213,48000000.0
2008-03-04 08:34:00,1.89208,1.89209,1.89191,1.89206,49000000.0
2008-03-04 08:35:00,1.89195,1.89195,1.89114,1.89114,39000000.0
2008-03-04 08:36:00,1.89099,1.891,1.89083,1.891,12000000.0
2008-03-04 08:37:00,1.89124,1.89124,1.8909,1.89097,25000000.0
2008-03-04 08:38:00,1.89093,1.89102,1.89092,1.89102,21000000.0
2008-03-04 08:39:00,1.89132,1.8917,1.89131,1.89131,23000000.0
2008-03-04 08:40:00,1.89124,1.89142,1.89113,1.8914,36000000.0
2008-03-04 08:41:00,1.89192,1.89192,1.89044,1.89044,30000000.0
2008-03-04 08:42:00,1.89015,1.89016,1.89009,1.89014,17000000.0
2008-03-04 08:43:00,1.88996,1.88996,1.88966,1.88988,23000000.0
2008-03-04 08:44:00,1.89005,1.89031,1.89005,1.89027,17000000.0
2008-03-04 08:45:00,1.89031,1.89063,1.89031,1.89037,37000000.0
2008-03-04 08:46:00,1.89066,1.89086,1.89065,1.89081,23000000.0
2008-03-04 08:47:00,1.89043,1.89043,1.89023,1.89023,25000000.0
2008-03-04 08:48:00,1.89022,1.89027,1.88971,1.88971,36000000.0
2008-03-04 08:49:00,1.88997,1.89032,1.88997,1.89029,27000000.0
2008-03-04 08:50:00,1.89057,1.89057,1.88937,1.88942,56000000.0
2008-03-04 08:51:00,1.88932,1.8902,1.88932,1.8902,32000000.0
2008-03-04 08:52:00,1.8902,1.89106,1.8902,1.89106,39000000.0
2008-03-04 08:53:00,1.89118,1.89118,1.89058,1.8906,63000000.0
2008-03-04 08:54:00,1.89065,1.89085,1.89065,1.89085,42000000.0
2008-03-04 08:55:00,1.89116,1.8915,1.8911,1.8911,55000000.0
2008-03-04 08:56:00,1.89104,1.89116,1.89078,1.89112,21000000.0
2008-03-04 08:57:00,1.89133,1.89162,1.89131,1.89162,23000000.0
2008-03-04 08:58:00,1.89171,1.89212,1.89171,1.89212,18000000.0
2008-03-04 08:59:00,1.89214,1.89214,1.89205,1.8921,12000000.0
2008-03-04 09:00:00,1.89197,1.89202,1.89175,1.89179,26000000.0
2008-03-04 09:01:00,1.89191,1.89219,1.89191,1.89194,19000000.0
2008-03-04 09:02:00,1.892,1.89223,1.892,1.89222,15000000.0
2008-03-04 09:03:00,1.89224,1.89225,1.89156,1.89156,16000000.0
2008-03-04 09:04:00,1.89138,1.89146,1.89121,1.89124,22000000.0
2008-03-04 09:05:00,1.89124,1.89124,1.89097,1.89105,11000000.0
2008-03-04 09:06:00,1.89112,1.89142,1.89097,1.89131,31000000.0
2008-03-04 09:07:00,1.89124,1.89124,1.89083,1.89083,33000000.0
2008-03-04 09:08:00,1.89072,1.89072,1.89024,1.89026,17000000.0
2008-03-04 09:09:00,1.89011,1.89011,1.88922,1.88922,37000000.0
2008-03-04 09:10:00,1.88893,1.88961,1.88893,1.8896,31000000.0
2008-03-04 09:11:00,1.88963,1.88963,1.88946,1.88958,26000000.0
2008-03-04 09:12:00,1.88958,1.88968,1.88952,1.88965,41000000.0
2008-03-04 09:13:00,1.88986,1.88987,1.889,1.889,61000000.0
2008-03-04 09:14:00,1.88874,1.88874,1.88844,1.88844,57000000.0
2008-03-04 09:15:00,1.88855,1.88877,1.88855,1.88861,33000000.0
2008-03-04 09:16:00,1.88863,1.88891,1.88859,1.88891,39000000.0
2008-03-04 09:17:00,1.88901,1.88937,1.88901,1.88937,40000000.0
2008-03-04 09:18:00,1.88941,1.88946,1.88895,1.88895,68000000.0
2008-03-04 09:19:00,1.88846,1.88846,1.88804,1.88831,52000000.0
2008-03-04 09:20:00,1.8883,1.88908,1.8883,1.88908,37000000.0
2008-03-04 09:21:00,1.88939,1.88964,1.88887,1.88887,61000000.0
2008-03-04 09:22:00,1.88934,1.88966,1.88934,1.88966,63000000.0
2008-03-04 09:23:00,1.88946,1.88946,1.88843,1.88843,65000000.0
2008-03-04 09:24:00,1.88785,1.88785,1.8867,1.88717,47000000.0
2008-03-04 09:25:00,1.8873,1.88758,1.88685,1.88685,32000000.0
2008-03-04 09:26:00,1.88692,1.88694,1.88648,1.88694,29000000.0
2008-03-04 09:27:00,1.88709,1.88709,1.88676,1.88698,55000000.0
2008-03-04 09:28:00,1.88723,1.88723,1.88689,1.88692,46000000.0
2008-03-04 09:29:00,1.88687,1.88723,1.88687,1.88723,32000000.0
2008-03-04 09:30:00,1.88724,1.88766,1.88724,1.88766,24000000.0
2008-03-04 09:31:00,1.8876,1.8876,1.88681,1.88687,18000000.0
2008-03-04 09:32:00,1.88688,1.8874,1.88688,1.8874,35000000.0
2008-03-04 09:33:00,1.88771,1.88784,1.88757,1.88775,43000000.0
2008-03-04 09:34:00,1.88787,1.88787,1.8874,1.88764,31000000.0
2008-03-04 09:35:00,1.88801,1.88819,1.88788,1.88794,47000000.0
2008-03-04 09:36:00,1.88802,1.88835,1.88799,1.88833,34000000.0
2008-03-04 09:37:00,1.88872,1.8888,1.88853,1.8888,49000000.0
2008-03-04 09:38:00,1.88872,1.88883,1.88854,1.88878,37000000.0
2008-03-04 09:39:00,1.88869,1.88873,1.88857,1.88862,61000000.0
2008-03-04 09:40:00,1.88844,1.88869,1.88843,1.88844,46000000.0
2008-03-04 09:41:00,1.88829,1.88837,1.88819,1.88819,33000000.0
2008-03-04 09:42:00,1.8882,1.88845,1.8882,1.88831,60000000.0
2008-03-04 09:43:00,1.88826,1.88858,1.88812,1.88815,66000000.0
2008-03-04 09:44:00,1.8884,1.8887,1.8884,1.88866,21000000.0
2008-03-04 09:45:00,1.88867,1.88896,1.88862,1.88896,22000000.0
2008-03-04 09:46:00,1.88899,1.8892,1.88852,1.8892,30000000.0
2008-03-04 09:47:00,1.88961,1.88999,1.88959,1.88999,24000000.0
2008-03-04 09:48:00,1.89015,1.89015,1.8892,1.88941,34000000.0
2008-03-04 09:49:00,1.8899,1.89026,1.8899,1.89026,26000000.0
2008-03-04 09:50:00,1.89015,1.89015,1.88978,1.88994,34000000.0
2008-03-04 09:51:00,1.88993,1.88993,1.8894,1.8894,56000000.0
2008-03-04 09:52:00,1.88969,1.88975,1.88951,1.88951,38000000.0
2008-03-04 09:53:00,1.88981,1.88999,1.88981,1.88999,32000000.0
2008-03-04 09:54:00,1.89002,1.89033,1.89002,1.89019,36000000.0
2008-03-04 09:55:00,1.89044,1.89074,1.89044,1.89062,38000000.0
2008-03-04 09:56:00,1.89056,1.8909,1.89056,1.8907,38000000.0
2008-03-04 09:57:00,1.8908,1.89112,1.8908,1.89091,30000000.0
2008-03-04 09:58:00,1.89089,1.89097,1.89085,1.89097,52000000.0
2008-03-04 09:59:00,1.89042,1.89042,1.89028,1.89028,32000000.0
2008-03-04 10:00:00,1.88994,1.88994,1.88963,1.88975,39000000.0
2008-03-04 10:01:00,1.89003,1.89047,1.88993,1.89047,44000000.0
2008-03-04 10:02:00,1.89053,1.89073,1.89053,1.8907,34000000.0
2008-03-04 10:03:00,1.8909,1.89098,1.8909,1.89095,47000000.0
2008-03-04 10:04:00,1.89079,1.89081,1.89057,1.89081,32000000.0
2008-03-04 10:05:00,1.89101,1.8914,1.89101,1.8914,32000000.0
2008-03-04 10:06:00,1.89142,1.89142,1.89116,1.89116,42000000.0
2008-03-04 10:07:00,1.89114,1.89127,1.89111,1.89127,51000000.0
2008-03-04 10:08:00,1.89083,1.89083,1.88983,1.88983,54000000.0
2008-03-04 10:09:00,1.88916,1.88916,1.88868,1.88895,53000000.0
2008-03-04 10:10:00,1.88923,1.88935,1.88917,1.88934,72000000.0
2008-03-04 10:11:00,1.88942,1.88963,1.88942,1.88954,61000000.0
2008-03-04 10:12:00,1.88985,1.89038,1.88985,1.89037,65000000.0
2008-03-04 10:13:00,1.89058,1.89064,1.89047,1.89055,56000000.0
2008-03-04 10:14:00,1.89062,1.89094,1.89058,1.89094,49000000.0
2008-03-04 10:15:00,1.89089,1.89105,1.89088,1.89095,46000000.0
2008-03-04 10:16:00,1.89105,1.8911,1.89082,1.8911,33000000.0
2008-03-04 10:17:00,1.89108,1.89108,1.89076,1.89107,37000000.0
2008-03-04 10:18:00,1.89125,1.89152,1.89125,1.89132,50000000.0
2008-03-04 10:19:00,1.89152,1.89152,1.89092,1.89092,59000000.0
2008-03-04 10:20:00,1.89033,1.89062,1.89016,1.89057,41000000.0
2008-03-04 10:21:00,1.89064,1.89086,1.89063,1.89063,44000000.0
2008-03-04 10:22:00,1.89064,1.89088,1.89053,1.89088,47000000.0
2008-03-04 10:23:00,1.89096,1.89147,1.89082,1.89147,58000000.0
2008-03-04 10:24:00,1.89161,1.8918,1.89127,1.89127,43000000.0
2008-03-04 10:25:00,1.89083,1.891,1.89079,1.89096,60000000.0
2008-03-04 10:26:00,1.8908,1.89084,1.89076,1.89083,64000000.0
2008-03-04 10:27:00,1.8903,1.89033,1.88993,1.88993,54000000.0
2008-03-04 10:28:00,1.88991,1.89016,1.88987,1.89016,62000000.0
2008-03-04 10:29:00,1.89022,1.89022,1.89005,1.89016,61000000.0
2008-03-04 10:30:00,1.89052,1.89062,1.89041,1.89041,36000000.0
2008-03-04 10:31:00,1.89043,1.89048,1.89012,1.89017,39000000.0
2008-03-04 10:32:00,1.88999,1.88999,1.8892,1.8892,44000000.0
2008-03-04 10:33:00,1.88898,1.88935,1.88898,1.88935,18000000.0
2008-03-04 10:34:00,1.88844,1.88844,1.88796,1.88832,20000000.0
2008-03-04 10:35:00,1.88834,1.8884,1.88814,1.88821,23000000.0
2008-03-04 10:36:00,1.8881,1.88814,1.88803,1.8881,32000000.0
2008-03-04 10:37:00,1.88811,1.88817,1.88807,1.88817,30000000.0
2008-03-04 10:38:00,1.88801,1.88801,1.88617,1.8864,26000000.0
2008-03-04 10:39:00,1.88626,1.88626,1.88582,1.88582,29000000.0
2008-03-04 10:40:00,1.88568,1.88568,1.88502,1.88508,19000000.0
2008-03-04 10:41:00,1.88515,1.88594,1.88515,1.8858,29000000.0
2008-03-04 10:42:00,1.88593,1.88607,1.88575,1.88575,38000000.0
2008-03-04 10:43:00,1.88605,1.8862,1.886,1.886,27000000.0
2008-03-04 10:44:00,1.88593,1.88593,1.88558,1.8856,26000000.0
2008-03-04 10:45:00,1.88565,1.88578,1.88565,1.88575,27000000.0
2008-03-04 10:46:00,1.88576,1.88576,1.88551,1.88561,35000000.0
2008-03-04 10:47:00,1.88542,1.88577,1.88542,1.88547,23000000.0
2008-03-04 10:48:00,1.88558,1.88585,1.88558,1.88563,44000000.0
2008-03-04 10:49:00,1.88544,1.88554,1.88519,1.88519,36000000.0
2008-03-04 10:50:00,1.88492,1.88518,1.88492,1.88518,47000000.0
2008-03-04 10:51:00,1.88523,1.8855,1.88523,1.8855,45000000.0
2008-03-04 10:52:00,1.88543,1.88574,1.88518,1.88518,33000000.0
2008-03-04 10:53:00,1.88553,1.88604,1.88553,1.88592,46000000.0
2008-03-04 10:54:00,1.88612,1.88653,1.88612,1.88653,35000000.0
2008-03-04 10:55:00,1.88675,1.88675,1.88652,1.88654,37000000.0
2008-03-04 10:56:00,1.88636,1.88692,1.88629,1.88686,33000000.0
2008-03-04 10:57:00,1.88663,1.88672,1.88639,1.88654,33000000.0
2008-03-04 10:58:00,1.88675,1.88696,1.88675,1.88694,26000000.0
2008-03-04 10:59:00,1.88718,1.88737,1.88718,1.88736,47000000.0
2008-03-04 11:00:00,1.88708,1.88736,1.88705,1.88736,39000000.0
2008-03-04 11:01:00,1.88723,1.88723,1.88714,1.88718,45000000.0
2008-03-04 11:02:00,1.88763,1.88775,1.88752,1.88764,17000000.0
2008-03-04 11:03:00,1.88753,1.88765,1.88744,1.88757,37000000.0
2008-03-04 11:04:00,1.88788,1.88838,1.88788,1.88838,40000000.0
2008-03-04 11:05:00,1.88826,1.88844,1.88826,1.88834,18000000.0
2008-03-04 11:06:00,1.88869,1.88928,1.88869,1.88928,19000000.0
2008-03-04 11:07:00,1.88892,1.88892,1.88864,1.88864,30000000.0
2008-03-04 11:08:00,1.88841,1.88842,1.8882,1.88821,30000000.0
2008-03-04 11:09:00,1.88901,1.88973,1.88901,1.88952,45000000.0
2008-03-04 11:10:00,1.88956,1.88956,1.88918,1.88921,35000000.0
2008-03-04 11:11:00,1.88908,1.88917,1.88898,1.88917,46000000.0
2008-03-04 11:12:00,1.88927,1.88944,1.88915,1.88915,55000000.0
2008-03-04 11:13:00,1.88915,1.88915,1.88876,1.88885,59000000.0
2008-03-04 11:14:00,1.88876,1.88897,1.88874,1.88888,41000000.0
2008-03-04 11:15:00,1.8888,1.88895,1.88877,1.88895,34000000.0
2008-03-04 11:16:00,1.88887,1.88888,1.88847,1.88851,20000000.0
2008-03-04 11:17:00,1.88895,1.8896,1.88893,1.8896,57000000.0
2008-03-04 11:18:00,1.88937,1.88951,1.88911,1.88949,44000000.0
2008-03-04 11:19:00,1.88957,1.88974,1.88939,1.88971,63000000.0
2008-03-04 11:20:00,1.88956,1.88993,1.88949,1.88993,43000000.0
2008-03-04 11:21:00,1.89042,1.8906,1.89036,1.89036,34000000.0
2008-03-04 11:22:00,1.89031,1.89031,1.89013,1.89017,56000000.0
2008-03-04 11:23:00,1.89018,1.89031,1.89014,1.89025,43000000.0
2008-03-04 11:24:00,1.89024,1.89024,1.88913,1.88913,53000000.0
2008-03-04 11:25:00,1.88927,1.88946,1.88923,1.88944,29000000.0
2008-03-04 11:26:00,1.88951,1.89038,1.88951,1.89021,41000000.0
2008-03-04 11:27:00,1.89008,1.89008,1.8895,1.88953,34000000.0
2008-03-04 11:28:00,1.88937,1.89064,1.88935,1.89064,36000000.0
2008-03-04 11:29:00,1.89075,1.89075,1.89014,1.89014,43000000.0
2008-03-04 11:30:00,1.8901,1.89013,1.88947,1.88947,24000000.0
2008-03-04 11:31:00,1.88948,1.88957,1.8893,1.88944,34000000.0
2008-03-04 11:32:00,1.88945,1.88958,1.88939,1.88958,46000000.0
2008-03-04 11:33:00,1.88975,1.89029,1.88975,1.89029,41000000.0
2008-03-04 11:34:00,1.89086,1.89088,1.89059,1.89069,28000000.0
2008-03-04 11:35:00,1.89064,1.89064,1.89056,1.89056,44000000.0
2008-03-04 11:36:00,1.8908,1.8909,1.89061,1.89081,48000000.0
2008-03-04 11:37:00,1.8908,1.89102,1.8908,1.89089,50000000.0
2008-03-04 11:38:00,1.89136,1.89243,1.89136,1.89243,37000000.0
2008-03-04 11:39:00,1.89194,1.89234,1.89194,1.89232,52000000.0
2008-03-04 11:40:00,1.8925,1.89288,1.8925,1.89288,27000000.0
2008-03-04 11:41:00,1.89288,1.89292,1.89254,1.89254,49000000.0
2008-03-04 11:42:00,1.89249,1.89266,1.89249,1.89266,22000000.0
2008-03-04 11:43:00,1.89238,1.89245,1.89223,1.89245,45000000.0
2008-03-04 11:44:00,1.89171,1.89171,1.89137,1.89137,42000000.0
2008-03-04 11:45:00,1.8911,1.8911,1.8906,1.89071,41000000.0
2008-03-04 11:46:00,1.89093,1.89093,1.89074,1.89091,38000000.0
2008-03-04 11:47:00,1.89072,1.89085,1.89061,1.89079,22000000.0
2008-03-04 11:48:00,1.89072,1.89074,1.89051,1.89065,27000000.0
2008-03-04 11:49:00,1.89054,1.89061,1.89027,1.89044,41000000.0
2008-03-04 11:50:00,1.88997,1.89002,1.88964,1.8897,44000000.0
2008-03-04 11:51:00,1.88904,1.88946,1.88904,1.88912,37000000.0
2008-03-04 11:52:00,1.88933,1.88943,1.88929,1.88933,37000000.0
2008-03-04 11:53:00,1.88915,1.88951,1.88902,1.88951,33000000.0
2008-03-04 11:54:00,1.88967,1.88972,1.88945,1.88967,37000000.0
2008-03-04 11:55:00,1.88953,1.88994,1.88948,1.88994,38000000.0
2008-03-04 11:56:00,1.89002,1.89037,1.88992,1.88992,51000000.0
2008-03-04 11:57:00,1.88997,1.89028,1.88994,1.89028,29000000.0
2008-03-04 11:58:00,1.8908,1.89091,1.89044,1.89044,31000000.0
2008-03-04 11:59:00,1.88978,1.88981,1.88951,1.88951,51000000.0
2008-03-04 12:00:00,1.88948,1.88983,1.88948,1.88983,23000000.0
2008-03-04 12:01:00,1.89008,1.89085,1.89008,1.89085,24000000.0
2008-03-04 12:02:00,1.89132,1.89149,1.89129,1.89129,34000000.0
2008-03-04 12:03:00,1.89121,1.89123,1.89108,1.89108,36000000.0
2008-03-04 12:04:00,1.89128,1.89142,1.89127,1.89142,33000000.0
2008-03-04 12:05:00,1.89157,1.89193,1.89154,1.89193,26000000.0
2008-03-04 12:06:00,1.89212,1.89236,1.89212,1.89217,15000000.0
2008-03-04 12:07:00,1.89213,1.89252,1.89213,1.89252,23000000.0
2008-03-04 12:08:00,1.89277,1.89277,1.89222,1.89249,37000000.0
2008-03-04 12:09:00,1.89239,1.89241,1.89221,1.89221,11000000.0
2008-03-04 12:10:00,1.89228,1.89293,1.89228,1.89293,25000000.0
2008-03-04 12:11:00,1.89306,1.89319,1.89306,1.89309,33000000.0
2008-03-04 12:12:00,1.89308,1.89322,1.89308,1.89322,31000000.0
2008-03-04 12:13:00,1.89319,1.89319,1.89307,1.89307,24000000.0
2008-03-04 12:14:00,1.89292,1.89302,1.89284,1.89294,36000000.0
2008-03-04 12:15:00,1.89287,1.89287,1.8923,1.89241,29000000.0
2008-03-04 12:16:00,1.89289,1.89289,1.89264,1.89264,30000000.0
2008-03-04 12:17:00,1.89257,1.89269,1.89257,1.89266,41000000.0
2008-03-04 12:18:00,1.89286,1.89364,1.89285,1.89364,43000000.0
2008-03-04 12:19:00,1.89326,1.89347,1.89322,1.89322,37000000.0
2008-03-04 12:20:00,1.89312,1.89318,1.89288,1.89288,40000000.0
2008-03-04 12:21:00,1.89287,1.89294,1.89276,1.89287,61000000.0
2008-03-04 12:22:00,1.89312,1.89318,1.89308,1.89312,24000000.0
2008-03-04 12:23:00,1.89317,1.89325,1.89311,1.89323,23000000.0
2008-03-04 12:24:00,1.89323,1.89323,1.89288,1.89299,30000000.0
2008-03-04 12:25:00,1.89345,1.8943,1.89345,1.8943,22000000.0
2008-03-04 12:26:00,1.89437,1.89521,1.89437,1.89521,32000000.0
2008-03-04 12:27:00,1.89473,1.89473,1.89383,1.89383,25000000.0
2008-03-04 12:28:00,1.89312,1.89328,1.89232,1.89328,58000000.0
2008-03-04 12:29:00,1.89368,1.89372,1.89189,1.89189,71000000.0
2008-03-04 12:30:00,1.89188,1.8937,1.89185,1.89369,47000000.0
2008-03-04 12:31:00,1.89388,1.89416,1.89388,1.89403,55000000.0
2008-03-04 12:32:00,1.89408,1.89416,1.89398,1.89415,32000000.0
2008-03-04 12:33:00,1.89418,1.89496,1.89418,1.89465,40000000.0
2008-03-04 12:34:00,1.89452,1.89465,1.89452,1.89462,14000000.0
2008-03-04 12:35:00,1.89457,1.89472,1.89442,1.89472,20000000.0
2008-03-04 12:36:00,1.89501,1.89501,1.89454,1.89454,36000000.0
2008-03-04 12:37:00,1.89468,1.89615,1.89468,1.89615,22000000.0
2008-03-04 12:38:00,1.89651,1.89674,1.89638,1.89674,12000000.0
2008-03-04 12:39:00,1.89611,1.89611,1.89546,1.89611,20000000.0
2008-03-04 12:40:00,1.89671,1.89686,1.89671,1.89686,16000000.0
2008-03-04 12:41:00,1.89668,1.89668,1.89619,1.89623,10000000.0
2008-03-04 12:42:00,1.89574,1.89581,1.89533,1.89533,26000000.0
2008-03-04 12:43:00,1.89518,1.89518,1.89493,1.89493,9000000.0
2008-03-04 12:44:00,1.89525,1.89547,1.89508,1.89508,21000000.0
2008-03-04 12:45:00,1.89449,1.89449,1.89426,1.89446,30000000.0
2008-03-04 12:46:00,1.89465,1.89506,1.89465,1.89506,41000000.0
2008-03-04 12:47:00,1.89526,1.89563,1.89526,1.89563,26000000.0
2008-03-04 12:48:00,1.89573,1.8959,1.89567,1.89574,27000000.0
2008-03-04 12:49:00,1.89555,1.89564,1.89542,1.89546,36000000.0
2008-03-04 12:50:00,1.89545,1.89545,1.89491,1.89499,34000000.0
2008-03-04 12:51:00,1.89566,1.89572,1.89554,1.89554,25000000.0
2008-03-04 12:52:00,1.89538,1.89574,1.89538,1.89558,26000000.0
2008-03-04 12:53:00,1.89559,1.89589,1.89552,1.89571,16000000.0
2008-03-04 12:54:00,1.89579,1.89601,1.89573,1.89573,28000000.0
2008-03-04 12:55:00,1.89582,1.89605,1.89571,1.89605,29000000.0
2008-03-04 12:56:00,1.89667,1.89667,1.89631,1.89631,30000000.0
2008-03-04 12:57:00,1.89617,1.89654,1.89616,1.8962,26000000.0
2008-03-04 12:58:00,1.89641,1.89713,1.89641,1.89713,14000000.0
2008-03-04 12:59:00,1.89721,1.89735,1.89715,1.89722,32000000.0
2008-03-04 13:00:00,1.89711,1.89715,1.89693,1.89694,20000000.0
2008-03-04 13:01:00,1.89689,1.89689,1.89662,1.89671,31000000.0
2008-03-04 13:02:00,1.89679,1.89682,1.89672,1.89672,12000000.0
2008-03-04 13:03:00,1.89655,1.89655,1.89597,1.89597,21000000.0
2008-03-04 13:04:00,1.89548,1.89614,1.89537,1.89614,7000000.0
2008-03-04 13:05:00,1.89618,1.89618,1.89561,1.89561,17000000.0
2008-03-04 13:06:00,1.89532,1.89578,1.89509,1.89578,22000000.0
2008-03-04 13:07:00,1.89633,1.89671,1.89633,1.89669,17000000.0
2008-03-04 13:08:00,1.89662,1.89662,1.89622,1.89628,37000000.0
2008-03-04 13:09:00,1.89565,1.89565,1.89537,1.89559,33000000.0
2008-03-04 13:10:00,1.89567,1.89586,1.89536,1.89582,32000000.0
2008-03-04 13:11:00,1.89616,1.89616,1.89589,1.89589,21000000.0
2008-03-04 13:12:00,1.89573,1.89573,1.8952,1.89527,7000000.0
2008-03-04 13:13:00,1.89539,1.89539,1.89501,1.89504,11000000.0
2008-03-04 13:14:00,1.89515,1.89542,1.89515,1.89542,33000000.0
2008-03-04 13:15:00,1.89552,1.89552,1.89531,1.89541,25000000.0
2008-03-04 13:16:00,1.89528,1.89528,1.89518,1.89525,20000000.0
2008-03-04 13:17:00,1.89514,1.89514,1.89504,1.89504,19000000.0
2008-03-04 13:18:00,1.89513,1.89522,1.89513,1.89522,41000000.0
2008-03-04 13:19:00,1.89536,1.8957,1.89536,1.8957,36000000.0
2008-03-04 13:20:00,1.89559,1.89559,1.89466,1.89466,36000000.0
2008-03-04 13:21:00,1.89427,1.89484,1.89401,1.89484,54000000.0
2008-03-04 13:22:00,1.89517,1.89539,1.89516,1.89535,41000000.0
2008-03-04 13:23:00,1.89521,1.89521,1.89501,1.89501,11000000.0
2008-03-04 13:24:00,1.89481,1.89512,1.89481,1.89499,23000000.0
2008-03-04 13:25:00,1.89481,1.89489,1.89395,1.89395,25000000.0
2008-03-04 13:26:00,1.89403,1.8945,1.89403,1.8945,20000000.0
2008-03-04 13:27:00,1.89466,1.8948,1.89463,1.89468,32000000.0
2008-03-04 13:28:00,1.89461,1.89465,1.89409,1.8941,26000000.0
2008-03-04 13:29:00,1.89415,1.89416,1.89395,1.89416,25000000.0
2008-03-04 13:30:00,1.89439,1.89439,1.89405,1.89426,16000000.0
2008-03-04 13:31:00,1.89434,1.89456,1.89422,1.89456,21000000.0
2008-03-04 13:32:00,1.89438,1.89448,1.89422,1.89422,28000000.0
2008-03-04 13:33:00,1.89445,1.89452,1.89427,1.89452,18000000.0
2008-03-04 13:34:00,1.89467,1.89524,1.89467,1.89522,35000000.0
2008-03-04 13:35:00,1.8953,1.89572,1.89514,1.89572,10000000.0
2008-03-04 13:36:00,1.89592,1.89627,1.89591,1.89613,40000000.0
2008-03-04 13:37:00,1.89617,1.89624,1.89592,1.89615,22000000.0
2008-03-04 13:38:00,1.89582,1.89582,1.8951,1.89578,39000000.0
2008-03-04 13:39:00,1.89606,1.89606,1.89574,1.89574,32000000.0
2008-03-04 13:40:00,1.89553,1.89575,1.89465,1.89568,35000000.0
2008-03-04 13:41:00,1.89581,1.89587,1.89577,1.89577,27000000.0
2008-03-04 13:42:00,1.89575,1.89575,1.89558,1.89558,32000000.0
2008-03-04 13:43:00,1.89553,1.89553,1.89506,1.89506,26000000.0
2008-03-04 13:44:00,1.89514,1.8959,1.89514,1.8959,25000000.0
2008-03-04 13:45:00,1.89595,1.89595,1.89576,1.89577,21000000.0
2008-03-04 13:46:00,1.89552,1.89552,1.89481,1.89524,13000000.0
2008-03-04 13:47:00,1.89531,1.89552,1.89531,1.89537,22000000.0
2008-03-04 13:48:00,1.89547,1.89555,1.89534,1.89555,21000000.0
2008-03-04 13:49:00,1.89568,1.89568,1.89547,1.8955,24000000.0
2008-03-04 13:50:00,1.89551,1.89554,1.89538,1.89544,27000000.0
2008-03-04 13:51:00,1.89541,1.89549,1.89534,1.89547,27000000.0
2008-03-04 13:52:00,1.89548,1.89551,1.8953,1.8953,31000000.0
2008-03-04 13:53:00,1.89513,1.89513,1.89488,1.89488,31000000.0
2008-03-04 13:54:00,1.89484,1.89484,1.89422,1.89458,28000000.0
2008-03-04 13:55:00,1.89447,1.89474,1.89447,1.89474,33000000.0
2008-03-04 13:56:00,1.89512,1.89578,1.89512,1.89578,23000000.0
2008-03-04 13:57:00,1.89609,1.89611,1.89603,1.89608,19000000.0
2008-03-04 13:58:00,1.89591,1.89609,1.89591,1.89609,30000000.0
2008-03-04 13:59:00,1.89605,1.89615,1.89591,1.89593,39000000.0
2008-03-04 14:00:00,1.89578,1.89578,1.89529,1.89529,30000000.0
2008-03-04 14:01:00,1.89546,1.8956,1.89541,1.89541,16000000.0
2008-03-04 14:02:00,1.89542,1.89557,1.89528,1.89557,34000000.0
2008-03-04 14:03:00,1.89524,1.89538,1.89519,1.89535,24000000.0
2008-03-04 14:04:00,1.8951,1.89537,1.8951,1.89537,20000000.0
2008-03-04 14:05:00,1.89538,1.89538,1.89504,1.89504,31000000.0
2008-03-04 14:06:00,1.89529,1.89549,1.89509,1.89509,28000000.0
2008-03-04 14:07:00,1.89489,1.89533,1.89488,1.89525,32000000.0
2008-03-04 14:08:00,1.89538,1.89538,1.89509,1.89509,22000000.0
2008-03-04 14:09:00,1.89525,1.89525,1.89504,1.8952,15000000.0
2008-03-04 14:10:00,1.89486,1.89486,1.89446,1.89459,24000000.0
2008-03-04 14:11:00,1.89435,1.89435,1.89426,1.89428,22000000.0
2008-03-04 14:12:00,1.89418,1.89418,1.89393,1.89393,17000000.0
2008-03-04 14:13:00,1.89353,1.89445,1.89353,1.89445,19000000.0
2008-03-04 14:14:00,1.89493,1.89493,1.89451,1.89451,22000000.0
2008-03-04 14:15:00,1.89462,1.89501,1.89454,1.89501,26000000.0
2008-03-04 14:16:00,1.89499,1.89532,1.89494,1.89532,10000000.0
2008-03-04 14:17:00,1.89552,1.89564,1.89523,1.89523,8000000.0
2008-03-04 14:18:00,1.89507,1.89508,1.89488,1.89508,13000000.0
2008-03-04 14:19:00,1.89397,1.89491,1.89397,1.89489,29000000.0
2008-03-04 14:20:00,1.89516,1.89548,1.89516,1.89531,15000000.0
2008-03-04 14:21:00,1.89531,1.89543,1.89512,1.89512,18000000.0
2008-03-04 14:22:00,1.89526,1.8956,1.89526,1.8956,10000000.0
2008-03-04 14:23:00,1.89573,1.89595,1.89573,1.89595,24000000.0
2008-03-04 14:24:00,1.89603,1.89618,1.89603,1.89607,17000000.0
2008-03-04 14:25:00,1.89596,1.89596,1.89535,1.89535,31000000.0
2008-03-04 14:26:00,1.89549,1.89583,1.89549,1.89583,14000000.0
2008-03-04 14:27:00,1.89588,1.89591,1.89547,1.89591,14000000.0
2008-03-04 14:28:00,1.89587,1.89591,1.89538,1.89538,9000000.0
2008-03-04 14:29:00,1.89548,1.89583,1.89548,1.8958,7000000.0
2008-03-04 14:30:00,1.89547,1.89556,1.89547,1.89554,17000000.0
2008-03-04 14:31:00,1.8955,1.89551,1.89526,1.89526,21000000.0
2008-03-04 14:32:00,1.89506,1.8951,1.89401,1.89401,8000000.0
2008-03-04 14:33:00,1.89433,1.8944,1.89414,1.89428,10000000.0
2008-03-04 14:34:00,1.89415,1.89442,1.89415,1.89435,11000000.0
2008-03-04 14:35:00,1.89498,1.89512,1.89498,1.89509,7000000.0
2008-03-04 14:36:00,1.89483,1.89483,1.89439,1.8944,8000000.0
2008-03-04 14:37:00,1.89437,1.89437,1.89386,1.89386,11000000.0
2008-03-04 14:38:00,1.89362,1.89362,1.89306,1.89311,7000000.0
2008-03-04 14:39:00,1.89312,1.8942,1.89312,1.8942,8000000.0
2008-03-04 14:40:00,1.89413,1.89413,1.89378,1.89378,8000000.0
2008-03-04 14:41:00,1.89387,1.89444,1.89387,1.89444,10000000.0
2008-03-04 14:42:00,1.89443,1.89443,1.89408,1.89408,9000000.0
2008-03-04 14:43:00,1.89385,1.89395,1.89377,1.89388,8000000.0
2008-03-04 14:44:00,1.89387,1.89387,1.89344,1.89349,8000000.0
2008-03-04 14:45:00,1.89354,1.89362,1.89341,1.89351,7000000.0
2008-03-04 14:46:00,1.89359,1.89359,1.89338,1.8934,9000000.0
2008-03-04 14:47:00,1.89373,1.89382,1.8935,1.89369,8000000.0
2008-03-04 14:48:00,1.89361,1.89361,1.89303,1.89319,8000000.0
2008-03-04 14:49:00,1.8927,1.8928,1.89224,1.89224,9000000.0
2008-03-04 14:50:00,1.89229,1.89295,1.89222,1.89295,7000000.0
2008-03-04 14:51:00,1.89317,1.89371,1.89308,1.89371,10000000.0
2008-03-04 14:52:00,1.89352,1.89352,1.89314,1.89314,7000000.0
2008-03-04 14:53:00,1.89289,1.89289,1.89255,1.89266,7000000.0
2008-03-04 14:54:00,1.89292,1.89304,1.89286,1.89289,8000000.0
2008-03-04 14:55:00,1.89301,1.89301,1.89279,1.89279,7000000.0
2008-03-04 14:56:00,1.89287,1.89293,1.89278,1.89284,8000000.0
2008-03-04 14:57:00,1.89284,1.89284,1.89261,1.89274,7000000.0
2008-03-04 14:58:00,1.89258,1.89359,1.89258,1.8934,8000000.0
2008-03-04 14:59:00,1.89314,1.89323,1.89313,1.89316,8000000.0
2008-03-04 15:00:00,1.89313,1.89313,1.89277,1.89277,7000000.0
2008-03-04 15:01:00,1.89266,1.89282,1.89262,1.89282,8000000.0
2008-03-04 15:02:00,1.89293,1.89294,1.89283,1.89294,7000000.0
2008-03-04 15:03:00,1.89299,1.89305,1.89293,1.89293,7000000.0
2008-03-04 15:04:00,1.89291,1.89298,1.89275,1.89275,8000000.0
2008-03-04 15:05:00,1.8925,1.89269,1.89246,1.89269,7000000.0
2008-03-04 15:06:00,1.89278,1.89305,1.89278,1.89305,8000000.0
2008-03-04 15:07:00,1.89331,1.89354,1.89319,1.89352,11000000.0
2008-03-04 15:08:00,1.89337,1.89355,1.89337,1.89339,8000000.0
2008-03-04 15:09:00,1.8938,1.894,1.8938,1.89394,7000000.0
2008-03-04 15:10:00,1.89438,1.89438,1.89356,1.89356,7000000.0
2008-03-04 15:11:00,1.89335,1.89358,1.89335,1.89358,11000000.0
2008-03-04 15:12:00,1.89362,1.89362,1.89337,1.89349,10000000.0
2008-03-04 15:13:00,1.89332,1.89351,1.89328,1.8934,9000000.0
2008-03-04 15:14:00,1.89331,1.89346,1.89304,1.89339,10000000.0
2008-03-04 15:15:00,1.89347,1.89361,1.89342,1.89361,8000000.0
2008-03-04 15:16:00,1.8934,1.89379,1.8934,1.89379,9000000.0
2008-03-04 15:17:00,1.89403,1.8941,1.89399,1.89404,9000000.0
2008-03-04 15:18:00,1.89399,1.89412,1.89397,1.8941,8000000.0
2008-03-04 15:19:00,1.89396,1.89396,1.89335,1.89335,7000000.0
2008-03-04 15:20:00,1.89327,1.89356,1.89327,1.89356,9000000.0
2008-03-04 15:21:00,1.89352,1.89357,1.89328,1.89338,8000000.0
2008-03-04 15:22:00,1.89354,1.89365,1.89345,1.89355,9000000.0
2008-03-04 15:23:00,1.89383,1.89383,1.8936,1.8936,8000000.0
2008-03-04 15:24:00,1.89324,1.89324,1.89302,1.8931,8000000.0
2008-03-04 15:25:00,1.89351,1.89399,1.89349,1.89389,7000000.0
2008-03-04 15:26:00,1.89384,1.89398,1.89384,1.89385,7000000.0
2008-03-04 15:27:00,1.89366,1.8938,1.89355,1.89355,7000000.0
2008-03-04 15:28:00,1.8935,1.89352,1.89324,1.89324,11000000.0
2008-03-04 15:29:00,1.89341,1.89347,1.89324,1.89338,7000000.0
2008-03-04 15:30:00,1.89346,1.89389,1.89344,1.89389,9000000.0
2008-03-04 15:31:00,1.89389,1.89389,1.89317,1.89317,9000000.0
2008-03-04 15:32:00,1.89267,1.89286,1.89249,1.89286,10000000.0
2008-03-04 15:33:00,1.893,1.89344,1.893,1.89331,8000000.0
2008-03-04 15:34:00,1.89345,1.89348,1.89329,1.89331,9000000.0
2008-03-04 15:35:00,1.89317,1.89317,1.89287,1.89294,7000000.0
2008-03-04 15:36:00,1.89291,1.89315,1.89283,1.89283,7000000.0
2008-03-04 15:37:00,1.89267,1.89289,1.89224,1.89281,8000000.0
2008-03-04 15:38:00,1.89062,1.89266,1.89062,1.89216,7000000.0
2008-03-04 15:39:00,1.89239,1.89239,1.89191,1.89204,10000000.0
2008-03-04 15:40:00,1.89242,1.89296,1.89242,1.89243,9000000.0
2008-03-04 15:41:00,1.89256,1.89279,1.89256,1.89256,11000000.0
2008-03-04 15:42:00,1.89273,1.89283,1.89271,1.89283,8000000.0
2008-03-04 15:43:00,1.89287,1.89295,1.89271,1.89295,8000000.0
2008-03-04 15:44:00,1.8931,1.89318,1.89291,1.89313,8000000.0
2008-03-04 15:45:00,1.89327,1.89328,1.8931,1.89315,8000000.0
2008-03-04 15:46:00,1.89304,1.89316,1.89279,1.89302,10000000.0
2008-03-04 15:47:00,1.89285,1.89302,1.89272,1.89281,7000000.0
2008-03-04 15:48:00,1.89265,1.89282,1.89259,1.89265,7000000.0
2008-03-04 15:49:00,1.89272,1.89286,1.89272,1.89276,8000000.0
2008-03-04 15:50:00,1.89278,1.89278,1.8925,1.89273,8000000.0
2008-03-04 15:51:00,1.89263,1.89263,1.89228,1.89228,9000000.0
2008-03-04 15:52:00,1.89202,1.89202,1.89176,1.89193,7000000.0
2008-03-04 15:53:00,1.89148,1.89174,1.89148,1.89165,7000000.0
2008-03-04 15:54:00,1.89166,1.89193,1.89166,1.89193,11000000.0
2008-03-04 15:55:00,1.89166,1.89175,1.89156,1.89165,9000000.0
2008-03-04 15:56:00,1.89177,1.892,1.89158,1.89195,7000000.0
2008-03-04 15:57:00,1.89203,1.89203,1.89183,1.8919,10000000.0
2008-03-04 15:58:00,1.89207,1.89216,1.892,1.89208,10000000.0
2008-03-04 15:59:00,1.892,1.89212,1.89177,1.89212,7000000.0
2008-03-04 16:00:00,1.892,1.89241,1.892,1.89241,7000000.0
2008-03-04 16:01:00,1.8927,1.89283,1.89268,1.89277,9000000.0
2008-03-04 16:02:00,1.89332,1.89348,1.89326,1.89342,8000000.0
2008-03-04 16:03:00,1.89374,1.89406,1.89373,1.89393,11000000.0
2008-03-04 16:04:00,1.89412,1.8943,1.89409,1.89409,8000000.0
2008-03-04 16:05:00,1.89411,1.89453,1.89399,1.89453,9000000.0
2008-03-04 16:06:00,1.89449,1.8946,1.89433,1.8946,10000000.0
2008-03-04 16:07:00,1.89449,1.89449,1.89373,1.89373,10000000.0
2008-03-04 16:08:00,1.89395,1.89451,1.89361,1.89451,8000000.0
2008-03-04 16:09:00,1.89442,1.89447,1.89422,1.89422,7000000.0
2008-03-04 16:10:00,1.89428,1.89448,1.89424,1.8943,7000000.0
2008-03-04 16:11:00,1.89424,1.89455,1.89424,1.89448,10000000.0
2008-03-04 16:12:00,1.89429,1.89429,1.89298,1.89298,9000000.0
2008-03-04 16:13:00,1.89284,1.89287,1.89261,1.89278,7000000.0
2008-03-04 16:14:00,1.89287,1.89287,1.89243,1.89243,11000000.0
2008-03-04 16:15:00,1.89246,1.89249,1.8924,1.8924,7000000.0
2008-03-04 16:16:00,1.89222,1.89244,1.89221,1.89241,7000000.0
2008-03-04 16:17:00,1.89293,1.89302,1.89285,1.8929,11000000.0
2008-03-04 16:18:00,1.89317,1.89317,1.89282,1.89282,11000000.0
2008-03-04 16:19:00,1.89272,1.89272,1.89244,1.89244,11000000.0
2008-03-04 16:20:00,1.89214,1.89218,1.89202,1.89202,9000000.0
2008-03-04 16:21:00,1.89224,1.8923,1.8922,1.8923,9000000.0
2008-03-04 16:22:00,1.89236,1.89242,1.89206,1.89241,8000000.0
2008-03-04 16:23:00,1.89246,1.89323,1.89246,1.89323,8000000.0
2008-03-04 16:24:00,1.89361,1.89382,1.89346,1.89382,10000000.0
2008-03-04 16:25:00,1.89351,1.89351,1.89308,1.8931,7000000.0
2008-03-04 16:26:00,1.89318,1.89318,1.89288,1.89297,7000000.0
2008-03-04 16:27:00,1.8927,1.89293,1.89264,1.89293,11000000.0
2008-03-04 16:28:00,1.89296,1.8931,1.89293,1.89302,11000000.0
2008-03-04 16:29:00,1.89313,1.8933,1.89308,1.8933,7000000.0
2008-03-04 16:30:00,1.89332,1.89332,1.89289,1.89298,8000000.0
2008-03-04 16:31:00,1.89339,1.89371,1.89338,1.89371,7000000.0
2008-03-04 16:32:00,1.89361,1.89374,1.89254,1.89254,8000000.0
2008-03-04 16:33:00,1.89249,1.89299,1.89249,1.89299,11000000.0
2008-03-04 16:34:00,1.89289,1.89386,1.89289,1.89386,8000000.0
2008-03-04 16:35:00,1.89429,1.89429,1.89336,1.89336,7000000.0
2008-03-04 16:36:00,1.89336,1.89392,1.89336,1.89392,8000000.0
2008-03-04 16:37:00,1.8943,1.8945,1.89417,1.89417,8000000.0
2008-03-04 16:38:00,1.89364,1.89395,1.89364,1.89395,7000000.0
2008-03-04 16:39:00,1.89365,1.89365,1.89319,1.89321,8000000.0
2008-03-04 16:40:00,1.89343,1.89375,1.89342,1.89375,11000000.0
2008-03-04 16:41:00,1.89379,1.8938,1.89354,1.89376,10000000.0
2008-03-04 16:42:00,1.89365,1.89368,1.89336,1.89368,7000000.0
2008-03-04 16:43:00,1.8936,1.8936,1.89293,1.89312,7000000.0
2008-03-04 16:44:00,1.89356,1.89397,1.89356,1.89396,7000000.0
2008-03-04 16:45:00,1.89392,1.89422,1.89392,1.89422,11000000.0
2008-03-04 16:46:00,1.89422,1.89431,1.89397,1.89431,11000000.0
2008-03-04 16:47:00,1.89435,1.89462,1.89431,1.89462,7000000.0
2008-03-04 16:48:00,1.89457,1.89457,1.89401,1.89403,10000000.0
2008-03-04 16:49:00,1.89444,1.89488,1.89442,1.89488,8000000.0
2008-03-04 16:50:00,1.89486,1.89493,1.89468,1.89468,8000000.0
2008-03-04 16:51:00,1.89472,1.89498,1.89467,1.89495,9000000.0
2008-03-04 16:52:00,1.89481,1.89497,1.89481,1.89493,7000000.0
2008-03-04 16:53:00,1.89374,1.89374,1.89309,1.89317,8000000.0
2008-03-04 16:54:00,1.89302,1.89323,1.89302,1.89323,7000000.0
2008-03-04 16:55:00,1.89297,1.89319,1.89297,1.89317,11000000.0
2008-03-04 16:56:00,1.89323,1.89323,1.89292,1.89292,11000000.0
2008-03-04 16:57:00,1.89311,1.89359,1.89311,1.89359,7000000.0
2008-03-04 16:58:00,1.89332,1.89332,1.89282,1.89282,8000000.0
2008-03-04 16:59:00,1.89171,1.89317,1.89171,1.89298,7000000.0
2008-03-04 17:00:00,1.8933,1.89366,1.8933,1.89354,11000000.0
2008-03-04 17:01:00,1.89364,1.89364,1.89327,1.89327,7000000.0
2008-03-04 17:02:00,1.89356,1.8938,1.89356,1.8938,8000000.0
2008-03-04 17:03:00,1.89413,1.89421,1.89223,1.89384,7000000.0
2008-03-04 17:04:00,1.89387,1.8943,1.89387,1.89429,7000000.0
2008-03-04 17:05:00,1.89422,1.89472,1.8942,1.89472,10000000.0
2008-03-04 17:06:00,1.89488,1.89559,1.89488,1.89554,9000000.0
2008-03-04 17:07:00,1.89573,1.89596,1.89573,1.89596,8000000.0
2008-03-04 17:08:00,1.8958,1.89589,1.89565,1.89565,9000000.0
2008-03-04 17:09:00,1.89577,1.89593,1.89563,1.89563,8000000.0
2008-03-04 17:10:00,1.89549,1.89563,1.89533,1.89533,9000000.0
2008-03-04 17:11:00,1.89584,1.89633,1.89584,1.89622,8000000.0
2008-03-04 17:12:00,1.89623,1.89633,1.89605,1.89619,7000000.0
2008-03-04 17:13:00,1.89589,1.89589,1.89441,1.89441,8000000.0
2008-03-04 17:14:00,1.89445,1.89458,1.89378,1.89389,8000000.0
2008-03-04 17:15:00,1.89397,1.89423,1.89392,1.89423,7000000.0
2008-03-04 17:16:00,1.89481,1.89485,1.89457,1.89469,10000000.0
2008-03-04 17:17:00,1.89459,1.89486,1.89459,1.89485,7000000.0
2008-03-04 17:18:00,1.89504,1.89504,1.89473,1.89473,9000000.0
2008-03-04 17:19:00,1.89444,1.89457,1.8943,1.89445,7000000.0
2008-03-04 17:20:00,1.89452,1.89491,1.89452,1.89491,8000000.0
2008-03-04 17:21:00,1.8952,1.89538,1.89439,1.89439,10000000.0
2008-03-04 17:22:00,1.89433,1.89457,1.89433,1.8944,8000000.0
2008-03-04 17:23:00,1.89422,1.8943,1.894,1.894,8000000.0
2008-03-04 17:24:00,1.89421,1.89421,1.89378,1.89405,7000000.0
2008-03-04 17:25:00,1.89422,1.89432,1.89415,1.89426,7000000.0
2008-03-04 17:26:00,1.89439,1.89439,1.89411,1.89411,7000000.0
2008-03-04 17:27:00,1.89434,1.89498,1.89434,1.89498,9000000.0
2008-03-04 17:28:00,1.89515,1.89544,1.89513,1.89528,7000000.0
2008-03-04 17:29:00,1.89519,1.89522,1.89504,1.89504,8000000.0
2008-03-04 17:30:00,1.89515,1.89556,1.89515,1.89556,8000000.0
2008-03-04 17:31:00,1.89565,1.89577,1.8956,1.89561,9000000.0
2008-03-04 17:32:00,1.89573,1.89573,1.89537,1.89547,8000000.0
2008-03-04 17:33:00,1.89573,1.89596,1.89573,1.89579,11000000.0
2008-03-04 17:34:00,1.89561,1.89569,1.89544,1.89569,9000000.0
2008-03-04 17:35:00,1.89561,1.89569,1.89548,1.89569,7000000.0
2008-03-04 17:36:00,1.89598,1.89598,1.89553,1.89553,7000000.0
2008-03-04 17:37:00,1.89616,1.89655,1.89613,1.89655,7000000.0
2008-03-04 17:38:00,1.89672,1.89672,1.89636,1.89653,8000000.0
2008-03-04 17:39:00,1.89697,1.89706,1.89691,1.89705,7000000.0
2008-03-04 17:40:00,1.89722,1.89757,1.89718,1.89757,9000000.0
2008-03-04 17:41:00,1.89781,1.89801,1.89772,1.89774,8000000.0
2008-03-04 17:42:00,1.89767,1.89777,1.89749,1.8976,11000000.0
2008-03-04 17:43:00,1.89727,1.89727,1.89704,1.89723,7000000.0
2008-03-04 17:44:00,1.89753,1.8984,1.89753,1.89832,10000000.0
2008-03-04 17:45:00,1.89884,1.89938,1.89884,1.89937,7000000.0
2008-03-04 17:46:00,1.89947,1.89957,1.89942,1.89942,8000000.0
2008-03-04 17:47:00,1.89926,1.89939,1.89901,1.89938,8000000.0
2008-03-04 17:48:00,1.89935,1.89935,1.89906,1.89915,7000000.0
2008-03-04 17:49:00,1.8991,1.89966,1.89908,1.89966,7000000.0
2008-03-04 17:50:00,1.89984,1.9002,1.89984,1.9002,7000000.0
2008-03-04 17:51:00,1.90013,1.90013,1.89965,1.89965,7000000.0
2008-03-04 17:52:00,1.89935,1.89935,1.89904,1.8992,7000000.0
2008-03-04 17:53:00,1.89937,1.89971,1.89937,1.89971,7000000.0
2008-03-04 17:54:00,1.89989,1.8999,1.89968,1.89968,11000000.0
2008-03-04 17:55:00,1.89967,1.90019,1.89967,1.90019,7000000.0
2008-03-04 17:56:00,1.90021,1.90049,1.89989,1.90049,7000000.0
2008-03-04 17:57:00,1.90077,1.90077,1.90029,1.90029,10000000.0
2008-03-04 17:58:00,1.89973,1.90016,1.89958,1.90016,10000000.0
2008-03-04 17:59:00,1.90027,1.90088,1.90027,1.90088,10000000.0
2008-03-04 18:00:00,1.901,1.90134,1.901,1.90134,10000000.0
2008-03-04 18:01:00,1.90159,1.90171,1.90146,1.90146,8000000.0
2008-03-04 18:02:00,1.90196,1.90214,1.90192,1.90203,8000000.0
2008-03-04 18:03:00,1.90225,1.90237,1.90212,1.90224,10000000.0
2008-03-04 18:04:00,1.90324,1.90324,1.90295,1.90307,8000000.0
2008-03-04 18:05:00,1.90284,1.90284,1.90206,1.90206,10000000.0
2008-03-04 18:06:00,1.90242,1.90365,1.90242,1.90352,10000000.0
2008-03-04 18:07:00,1.90283,1.90376,1.90283,1.90368,8000000.0
2008-03-04 18:08:00,1.90335,1.90351,1.90315,1.90315,8000000.0
2008-03-04 18:09:00,1.90343,1.9037,1.90333,1.9037,8000000.0
2008-03-04 18:10:00,1.90393,1.90417,1.90306,1.90306,11000000.0
2008-03-04 18:11:00,1.90263,1.90263,1.90174,1.90174,7000000.0
2008-03-04 18:12:00,1.90211,1.90296,1.90211,1.90262,9000000.0
2008-03-04 18:13:00,1.90198,1.90211,1.90158,1.9021,11000000.0
2008-03-04 18:14:00,1.90184,1.90194,1.90172,1.9018,7000000.0
2008-03-04 18:15:00,1.90154,1.90284,1.90154,1.90284,8000000.0
2008-03-04 18:16:00,1.90308,1.90308,1.90244,1.90244,11000000.0
2008-03-04 18:17:00,1.90174,1.90197,1.90119,1.90197,10000000.0
2008-03-04 18:18:00,1.90223,1.90234,1.90192,1.90207,8000000.0
2008-03-04 18:19:00,1.90216,1.90251,1.90216,1.9023,9000000.0
2008-03-04 18:20:00,1.90188,1.90197,1.90173,1.90191,7000000.0
2008-03-04 18:21:00,1.90181,1.90304,1.90116,1.90304,11000000.0
2008-03-04 18:22:00,1.90314,1.90314,1.90239,1.90239,11000000.0
2008-03-04 18:23:00,1.90201,1.90222,1.9016,1.9016,8000000.0
2008-03-04 18:24:00,1.90156,1.90247,1.90156,1.90247,10000000.0
2008-03-04 18:25:00,1.90273,1.90287,1.90273,1.9028,7000000.0
2008-03-04 18:26:00,1.90244,1.90244,1.90213,1.90241,8000000.0
2008-03-04 18:27:00,1.90275,1.90305,1.90275,1.90305,7000000.0
2008-03-04 18:28:00,1.90312,1.90379,1.90311,1.90362,7000000.0
2008-03-04 18:29:00,1.90406,1.90406,1.90382,1.90382,7000000.0
2008-03-04 18:30:00,1.90363,1.90363,1.90331,1.90342,8000000.0
2008-03-04 18:31:00,1.90282,1.90305,1.90275,1.90287,9000000.0
2008-03-04 18:32:00,1.90324,1.90378,1.90324,1.90375,11000000.0
2008-03-04 18:33:00,1.90395,1.90428,1.90395,1.90424,11000000.0
2008-03-04 18:34:00,1.90464,1.90487,1.90463,1.90487,7000000.0
2008-03-04 18:35:00,1.90475,1.90475,1.90427,1.90432,8000000.0
2008-03-04 18:36:00,1.90477,1.90548,1.90477,1.90537,7000000.0
2008-03-04 18:37:00,1.90585,1.90639,1.90585,1.90622,8000000.0
2008-03-04 18:38:00,1.90593,1.90636,1.90584,1.90636,8000000.0
2008-03-04 18:39:00,1.90667,1.90732,1.90667,1.90678,7000000.0
2008-03-04 18:40:00,1.90627,1.90627,1.90527,1.90552,7000000.0
2008-03-04 18:41:00,1.9056,1.9061,1.90547,1.9061,8000000.0
2008-03-04 18:42:00,1.90622,1.90678,1.90622,1.90668,11000000.0
2008-03-04 18:43:00,1.90727,1.90817,1.90727,1.90801,8000000.0
2008-03-04 18:44:00,1.90724,1.90724,1.90668,1.90668,7000000.0
2008-03-04 18:45:00,1.90724,1.9075,1.90721,1.90724,11000000.0
2008-03-04 18:46:00,1.90698,1.90698,1.9057,1.90604,9000000.0
2008-03-04 18:47:00,1.90581,1.90586,1.90487,1.90487,8000000.0
2008-03-04 18:48:00,1.90483,1.90546,1.90483,1.90546,9000000.0
2008-03-04 18:49:00,1.90567,1.90627,1.90567,1.90627,7000000.0
2008-03-04 18:50:00,1.90629,1.90662,1.90624,1.90652,11000000.0
2008-03-04 18:51:00,1.90628,1.90679,1.90619,1.90679,7000000.0
2008-03-04 18:52:00,1.90691,1.9073,1.90691,1.9073,8000000.0
2008-03-04 18:53:00,1.90712,1.90712,1.9062,1.9062,11000000.0
2008-03-04 18:54:00,1.90599,1.90615,1.90599,1.90603,7000000.0
2008-03-04 18:55:00,1.90631,1.90631,1.90561,1.90561,7000000.0
2008-03-04 18:56:00,1.90512,1.90512,1.90458,1.90458,7000000.0
2008-03-04 18:57:00,1.905,1.90529,1.905,1.90529,10000000.0
2008-03-04 18:58:00,1.90531,1.90531,1.90489,1.90515,9000000.0
2008-03-04 18:59:00,1.90571,1.90705,1.90571,1.90705,8000000.0
2008-03-04 19:00:00,1.90752,1.90847,1.90752,1.90847,7000000.0
2008-03-04 19:01:00,1.9095,1.90967,1.90906,1.90906,7000000.0
2008-03-04 19:02:00,1.9089,1.9091,1.90889,1.9091,8000000.0
2008-03-04 19:03:00,1.90927,1.90959,1.90905,1.90905,7000000.0
2008-03-04 19:04:00,1.90833,1.90833,1.90801,1.90826,8000000.0
2008-03-04 19:05:00,1.90844,1.90905,1.90844,1.90903,8000000.0
2008-03-04 19:06:00,1.90882,1.90882,1.9076,1.9076,8000000.0
2008-03-04 19:07:00,1.90756,1.90756,1.90725,1.90725,9000000.0
2008-03-04 19:08:00,1.90755,1.90761,1.9072,1.90744,8000000.0
2008-03-04 19:09:00,1.90743,1.90755,1.90734,1.90734,7000000.0
2008-03-04 19:10:00,1.90719,1.90719,1.90684,1.90685,11000000.0
2008-03-04 19:11:00,1.90686,1.90729,1.90686,1.90714,10000000.0
2008-03-04 19:12:00,1.90729,1.90756,1.90729,1.90756,7000000.0
2008-03-04 19:13:00,1.90746,1.90746,1.90509,1.90647,8000000.0
2008-03-04 19:14:00,1.90675,1.90675,1.906,1.906,8000000.0
2008-03-04 19:15:00,1.90633,1.90645,1.90631,1.90635,10000000.0
2008-03-04 19:16:00,1.90666,1.90694,1.90662,1.90694,8000000.0
2008-03-04 19:17:00,1.90717,1.9073,1.90701,1.9073,10000000.0
2008-03-04 19:18:00,1.90723,1.90728,1.90702,1.90709,11000000.0
2008-03-04 19:19:00,1.90706,1.90717,1.90703,1.90717,8000000.0
2008-03-04 19:20:00,1.90727,1.90744,1.90727,1.90734,11000000.0
2008-03-04 19:21:00,1.9074,1.90742,1.90719,1.90739,10000000.0
2008-03-04 19:22:00,1.90747,1.90768,1.90727,1.90738,9000000.0
2008-03-04 19:23:00,1.90744,1.90747,1.90701,1.90711,8000000.0
2008-03-04 19:24:00,1.9065,1.9065,1.90545,1.90545,9000000.0
2008-03-04 19:25:00,1.90565,1.90621,1.90565,1.90594,9000000.0
2008-03-04 19:26:00,1.90577,1.90626,1.90577,1.90626,7000000.0
2008-03-04 19:27:00,1.90634,1.90642,1.90627,1.90629,8000000.0
2008-03-04 19:28:00,1.90646,1.90649,1.90634,1.90644,10000000.0
2008-03-04 19:29:00,1.90635,1.90639,1.90626,1.90627,7000000.0
2008-03-04 19:30:00,1.90608,1.90657,1.90608,1.90657,10000000.0
2008-03-04 19:31:00,1.90679,1.9068,1.90561,1.90561,7000000.0
2008-03-04 19:32:00,1.90524,1.90548,1.90523,1.90524,10000000.0
2008-03-04 19:33:00,1.90445,1.90497,1.90445,1.90478,7000000.0
2008-03-04 19:34:00,1.90484,1.90487,1.90473,1.90478,8000000.0
2008-03-04 19:35:00,1.90468,1.90476,1.90459,1.90459,7000000.0
2008-03-04 19:36:00,1.9044,1.90452,1.90409,1.90409,7000000.0
2008-03-04 19:37:00,1.90358,1.90358,1.90304,1.90304,8000000.0
2008-03-04 19:38:00,1.903,1.90341,1.903,1.90324,8000000.0
2008-03-04 19:39:00,1.90301,1.90313,1.903,1.90303,8000000.0
2008-03-04 19:40:00,1.90341,1.90359,1.90291,1.90291,7000000.0
2008-03-04 19:41:00,1.90321,1.90321,1.90288,1.903,9000000.0
2008-03-04 19:42:00,1.90328,1.90373,1.90328,1.90373,7000000.0
2008-03-04 19:43:00,1.90329,1.90329,1.903,1.90316,11000000.0
2008-03-04 19:44:00,1.90321,1.90326,1.90318,1.90318,8000000.0
2008-03-04 19:45:00,1.90333,1.90355,1.90333,1.9035,9000000.0
2008-03-04 19:46:00,1.90372,1.90389,1.90353,1.90353,7000000.0
2008-03-04 19:47:00,1.90344,1.90344,1.90285,1.90296,9000000.0
2008-03-04 19:48:00,1.90292,1.9031,1.90292,1.9031,8000000.0
2008-03-04 19:49:00,1.90321,1.90333,1.90317,1.90326,7000000.0
2008-03-04 19:50:00,1.90344,1.90392,1.90344,1.90392,7000000.0
2008-03-04 19:51:00,1.90381,1.90387,1.90372,1.90381,7000000.0
2008-03-04 19:52:00,1.90367,1.90478,1.90363,1.90478,7000000.0
2008-03-04 19:53:00,1.90476,1.90476,1.90441,1.9046,7000000.0
2008-03-04 19:54:00,1.90467,1.9048,1.90455,1.9048,8000000.0
2008-03-04 19:55:00,1.90494,1.90518,1.90475,1.90475,8000000.0
2008-03-04 19:56:00,1.90476,1.90476,1.90459,1.90459,8000000.0
2008-03-04 19:57:00,1.9048,1.90565,1.90476,1.90565,7000000.0
2008-03-04 19:58:00,1.90617,1.90617,1.90558,1.90596,10000000.0
2008-03-04 19:59:00,1.90587,1.90629,1.90587,1.90624,8000000.0
2008-03-04 20:00:00,1.90645,1.90652,1.90607,1.90637,7000000.0
2008-03-04 20:01:00,1.9065,1.9065,1.9063,1.9065,7000000.0
2008-03-04 20:02:00,1.90642,1.90646,1.90627,1.90638,7000000.0
2008-03-04 20:03:00,1.9065,1.90713,1.9065,1.90713,9000000.0
2008-03-04 20:04:00,1.90687,1.90767,1.90687,1.90756,9000000.0
2008-03-04 20:05:00,1.90747,1.90816,1.90747,1.90813,9000000.0
2008-03-04 20:06:00,1.90816,1.90829,1.9077,1.9077,11000000.0
2008-03-04 20:07:00,1.90732,1.90833,1.90732,1.90833,10000000.0
2008-03-04 20:08:00,1.90857,1.90886,1.90847,1.90878,8000000.0
2008-03-04 20:09:00,1.90824,1.90847,1.90824,1.90843,7000000.0
2008-03-04 20:10:00,1.90835,1.90849,1.90823,1.90825,8000000.0
2008-03-04 20:11:00,1.90871,1.90902,1.90871,1.90896,8000000.0
2008-03-04 20:12:00,1.90928,1.90928,1.90907,1.90907,7000000.0
2008-03-04 20:13:00,1.9074,1.90781,1.90724,1.90761,10000000.0
2008-03-04 20:14:00,1.90795,1.90816,1.90778,1.90816,7000000.0
2008-03-04 20:15:00,1.9082,1.90836,1.90818,1.90832,7000000.0
2008-03-04 20:16:00,1.90781,1.90792,1.90781,1.90791,7000000.0
2008-03-04 20:17:00,1.90794,1.90804,1.90786,1.90804,11000000.0
2008-03-04 20:18:00,1.90768,1.9077,1.90724,1.90724,9000000.0
2008-03-04 20:19:00,1.907,1.90718,1.907,1.90711,8000000.0
2008-03-04 20:20:00,1.90714,1.9072,1.90711,1.90718,7000000.0
2008-03-04 20:21:00,1.90724,1.90734,1.9069,1.90701,11000000.0
2008-03-04 20:22:00,1.90635,1.90756,1.90635,1.90756,7000000.0
2008-03-04 20:23:00,1.90774,1.90774,1.90745,1.90745,7000000.0
2008-03-04 20:24:00,1.90745,1.90745,1.90688,1.90688,8000000.0
2008-03-04 20:25:00,1.9066,1.90689,1.9066,1.90689,11000000.0
2008-03-04 20:26:00,1.90692,1.90692,1.90671,1.90688,8000000.0
2008-03-04 20:27:00,1.90735,1.90735,1.90664,1.90664,9000000.0
2008-03-04 20:28:00,1.90604,1.90604,1.90455,1.90455,7000000.0
2008-03-04 20:29:00,1.90457,1.90503,1.90457,1.90463,8000000.0
2008-03-04 20:30:00,1.90476,1.90476,1.90381,1.90381,8000000.0
2008-03-04 20:31:00,1.90371,1.90384,1.90366,1.90384,7000000.0
2008-03-04 20:32:00,1.90408,1.90485,1.90408,1.90485,7000000.0
2008-03-04 20:33:00,1.90475,1.90512,1.90466,1.90512,7000000.0
2008-03-04 20:34:00,1.90502,1.90507,1.90449,1.90507,8000000.0
2008-03-04 20:35:00,1.90522,1.90639,1.90522,1.90639,9000000.0
2008-03-04 20:36:00,1.90683,1.90683,1.9065,1.90652,7000000.0
2008-03-04 20:37:00,1.90648,1.90681,1.90614,1.90681,11000000.0
2008-03-04 20:38:00,1.90739,1.90821,1.90739,1.90775,10000000.0
2008-03-04 20:39:00,1.90762,1.90779,1.90725,1.90744,9000000.0
2008-03-04 20:40:00,1.9079,1.9079,1.90761,1.90779,8000000.0
2008-03-04 20:41:00,1.90761,1.90761,1.90604,1.90604,8000000.0
2008-03-04 20:42:00,1.90539,1.90539,1.90467,1.90467,11000000.0
2008-03-04 20:43:00,1.90536,1.90575,1.90533,1.90533,8000000.0
2008-03-04 20:44:00,1.90492,1.90505,1.90486,1.9049,10000000.0
2008-03-04 20:45:00,1.90516,1.9055,1.90516,1.9055,7000000.0
2008-03-04 20:46:00,1.90649,1.90654,1.90563,1.90563,8000000.0
2008-03-04 20:47:00,1.90596,1.90596,1.90562,1.90567,7000000.0
2008-03-04 20:48:00,1.90555,1.90582,1.90555,1.90579,10000000.0
2008-03-04 20:49:00,1.90574,1.90577,1.90562,1.90562,7000000.0
2008-03-04 20:50:00,1.90561,1.90561,1.90526,1.90526,8000000.0
2008-03-04 20:51:00,1.90516,1.90522,1.90464,1.90522,9000000.0
2008-03-04 20:52:00,1.90512,1.90518,1.90499,1.90499,11000000.0
2008-03-04 20:53:00,1.90484,1.90491,1.90452,1.90452,11000000.0
2008-03-04 20:54:00,1.90482,1.90482,1.90452,1.90453,11000000.0
2008-03-04 20:55:00,1.90459,1.90468,1.90447,1.90447,8000000.0
2008-03-04 20:56:00,1.90451,1.90479,1.90451,1.90478,7000000.0
2008-03-04 20:57:00,1.90449,1.90464,1.90425,1.90464,9000000.0
2008-03-04 20:58:00,1.90464,1.90481,1.90452,1.90481,7000000.0
2008-03-04 20:59:00,1.90453,1.90453,1.90447,1.90452,7000000.0
2008-03-04 21:00:00,1.905,1.90523,1.905,1.90506,7000000.0
2008-03-04 21:01:00,1.90512,1.90523,1.90509,1.90523,7000000.0
2008-03-04 21:02:00,1.90637,1.90644,1.90626,1.90629,7000000.0
2008-03-04 21:03:00,1.90617,1.90735,1.90608,1.90735,8000000.0
2008-03-04 21:04:00,1.90732,1.90773,1.90732,1.90773,7000000.0
2008-03-04 21:05:00,1.90773,1.90783,1.90767,1.90783,7000000.0
2008-03-04 21:06:00,1.908,1.90818,1.90789,1.90818,8000000.0
2008-03-04 21:07:00,1.90831,1.90848,1.90791,1.90794,8000000.0
2008-03-04 21:08:00,1.90789,1.90822,1.90789,1.90804,10000000.0
2008-03-04 21:09:00,1.90787,1.90796,1.90781,1.90785,10000000.0
2008-03-04 21:10:00,1.90793,1.90807,1.90767,1.90767,8000000.0
2008-03-04 21:11:00,1.90781,1.90798,1.9078,1.9079,7000000.0
2008-03-04 21:12:00,1.9084,1.90851,1.90833,1.90833,8000000.0
2008-03-04 21:13:00,1.9083,1.9083,1.90802,1.90822,10000000.0
2008-03-04 21:14:00,1.90826,1.90837,1.90823,1.90837,8000000.0
2008-03-04 21:15:00,1.90822,1.90822,1.90775,1.90775,8000000.0
2008-03-04 21:16:00,1.90739,1.9075,1.90715,1.90715,7000000.0
2008-03-04 21:17:00,1.90707,1.90714,1.90681,1.90682,11000000.0
2008-03-04 21:18:00,1.90637,1.90637,1.90622,1.90627,7000000.0
2008-03-04 21:19:00,1.90693,1.90726,1.90691,1.90713,9000000.0
2008-03-04 21:20:00,1.90693,1.90713,1.9069,1.90692,11000000.0
2008-03-04 21:21:00,1.90686,1.90689,1.90676,1.90684,10000000.0
2008-03-04 21:22:00,1.90692,1.9072,1.90677,1.9072,10000000.0
2008-03-04 21:23:00,1.90665,1.9067,1.90636,1.9067,7000000.0
2008-03-04 21:24:00,1.90641,1.90671,1.90641,1.90659,11000000.0
2008-03-04 21:25:00,1.90654,1.9067,1.90644,1.9067,7000000.0
2008-03-04 21:26:00,1.90601,1.90601,1.90535,1.90538,7000000.0
2008-03-04 21:27:00,1.90533,1.90535,1.90464,1.90464,7000000.0
2008-03-04 21:28:00,1.9048,1.90518,1.90476,1.90518,7000000.0
2008-03-04 21:29:00,1.90551,1.90551,1.90509,1.90509,8000000.0
2008-03-04 21:30:00,1.90513,1.90532,1.90513,1.90532,8000000.0
2008-03-04 21:31:00,1.9049,1.90498,1.90463,1.90498,8000000.0
2008-03-04 21:32:00,1.9049,1.90495,1.9048,1.9048,7000000.0
2008-03-04 21:33:00,1.90469,1.90478,1.90456,1.90468,11000000.0
2008-03-04 21:34:00,1.90464,1.90476,1.90456,1.90476,11000000.0
2008-03-04 21:35:00,1.90462,1.90462,1.90446,1.90446,11000000.0
2008-03-04 21:36:00,1.9045,1.90459,1.90438,1.90449,8000000.0
2008-03-04 21:37:00,1.90444,1.9045,1.90432,1.9045,8000000.0
2008-03-04 21:38:00,1.9044,1.9044,1.90389,1.90424,8000000.0
2008-03-04 21:39:00,1.90433,1.90454,1.90417,1.90417,9000000.0
2008-03-04 21:40:00,1.9041,1.90456,1.90367,1.90367,7000000.0
2008-03-04 21:41:00,1.90402,1.90416,1.90375,1.90375,9000000.0
2008-03-04 21:42:00,1.90282,1.90282,1.9025,1.90254,7000000.0
2008-03-04 21:43:00,1.90246,1.9025,1.90239,1.90243,9000000.0
2008-03-04 21:44:00,1.90233,1.90246,1.90232,1.90246,8000000.0
2008-03-04 21:45:00,1.90248,1.90333,1.90248,1.90333,10000000.0
2008-03-04 21:46:00,1.90354,1.90359,1.90281,1.90281,8000000.0
2008-03-04 21:47:00,1.90245,1.90301,1.90245,1.90275,8000000.0
2008-03-04 21:48:00,1.90274,1.90296,1.90269,1.90296,8000000.0
2008-03-04 21:49:00,1.90301,1.90304,1.90197,1.90197,8000000.0
2008-03-04 21:50:00,1.90102,1.90102,1.90053,1.90053,8000000.0
2008-03-04 21:51:00,1.90064,1.90089,1.90056,1.90089,7000000.0
2008-03-04 21:52:00,1.90092,1.90097,1.90044,1.90044,7000000.0
2008-03-04 21:53:00,1.90008,1.90008,1.89993,1.90007,7000000.0
2008-03-04 21:54:00,1.90045,1.9011,1.90045,1.90078,7000000.0
2008-03-04 21:55:00,1.90003,1.90003,1.89982,1.89989,7000000.0
2008-03-04 21:56:00,1.89969,1.90036,1.89969,1.90036,8000000.0
2008-03-04 21:57:00,1.90109,1.90145,1.90109,1.90137,7000000.0
2008-03-04 21:58:00,1.90092,1.90092,1.90063,1.90063,7000000.0
2008-03-04 21:59:00,1.90075,1.90138,1.90075,1.90119,8000000.0
2008-03-04 22:00:00,1.90123,1.90156,1.90079,1.90156,10000000.0
2008-03-04 22:01:00,1.90189,1.90234,1.90166,1.90234,9000000.0
2008-03-04 22:02:00,1.90263,1.90274,1.90251,1.90251,8000000.0
2008-03-04 22:03:00,1.90273,1.90289,1.90243,1.90243,7000000.0
2008-03-04 22:04:00,1.90176,1.90176,1.90094,1.90137,8000000.0
2008-03-04 22:05:00,1.90136,1.90136,1.90067,1.90067,10000000.0
2008-03-04 22:06:00,1.90059,1.90059,1.90052,1.90052,7000000.0
2008-03-04 22:07:00,1.89981,1.89981,1.89846,1.89848,8000000.0
2008-03-04 22:08:00,1.89931,1.89948,1.89911,1.89911,8000000.0
2008-03-04 22:09:00,1.89918,1.89936,1.89918,1.89936,9000000.0
2008-03-04 22:10:00,1.89937,1.89994,1.89937,1.89976,8000000.0
2008-03-04 22:11:00,1.89975,1.90008,1.89975,1.89999,7000000.0
2008-03-04 22:12:00,1.9002,1.90059,1.9002,1.9003,8000000.0
2008-03-04 22:13:00,1.90031,1.90031,1.89945,1.89948,7000000.0
2008-03-04 22:14:00,1.8996,1.8996,1.89938,1.8994,11000000.0
2008-03-04 22:15:00,1.89948,1.89954,1.89947,1.89947,6000000.0
2008-03-04 22:16:00,1.89924,1.89924,1.89802,1.89802,9000000.0
2008-03-04 22:17:00,1.89783,1.89786,1.8975,1.8975,7000000.0
2008-03-04 22:18:00,1.89751,1.89806,1.89751,1.89758,8000000.0
2008-03-04 22:19:00,1.89751,1.89751,1.89718,1.89731,7000000.0
2008-03-04 22:20:00,1.89743,1.89743,1.89712,1.89712,7000000.0
2008-03-04 22:21:00,1.89691,1.89702,1.89691,1.89698,9000000.0
2008-03-04 22:22:00,1.89733,1.89739,1.89726,1.8973,7000000.0
2008-03-04 22:23:00,1.89737,1.89742,1.89737,1.89738,9000000.0
2008-03-04 22:24:00,1.89767,1.89877,1.89767,1.89877,7000000.0
2008-03-04 22:25:00,1.89882,1.89901,1.89868,1.89889,8000000.0
2008-03-04 22:26:00,1.89864,1.89881,1.89855,1.89868,9000000.0
2008-03-04 22:27:00,1.89864,1.89955,1.89864,1.89921,8000000.0
2008-03-04 22:28:00,1.89822,1.89836,1.89786,1.89836,8000000.0
2008-03-04 22:29:00,1.89891,1.89961,1.89874,1.89874,10000000.0
2008-03-04 22:30:00,1.89883,1.89916,1.89883,1.89905,7000000.0
2008-03-04 22:31:00,1.89886,1.89903,1.89886,1.89903,9000000.0
2008-03-04 22:32:00,1.89888,1.89904,1.89888,1.89892,8000000.0
2008-03-04 22:33:00,1.89865,1.89865,1.89837,1.89837,7000000.0
2008-03-04 22:34:00,1.89811,1.89813,1.89805,1.89805,7000000.0
2008-03-04 22:35:00,1.89806,1.89806,1.89729,1.89729,8000000.0
2008-03-04 22:36:00,1.89691,1.89695,1.8966,1.8966,10000000.0
2008-03-04 22:37:00,1.89658,1.89687,1.89658,1.89659,7000000.0
2008-03-04 22:38:00,1.89651,1.89651,1.89634,1.89638,8000000.0
2008-03-04 22:39:00,1.89654,1.89699,1.89654,1.89698,5000000.0
2008-03-04 22:40:00,1.89678,1.89678,1.89634,1.89647,7000000.0
2008-03-04 22:41:00,1.8967,1.89714,1.8967,1.89714,8000000.0
2008-03-04 22:42:00,1.89746,1.89757,1.89715,1.89716,8000000.0
2008-03-04 22:43:00,1.89706,1.89729,1.89701,1.89729,7000000.0
2008-03-04 22:44:00,1.897,1.897,1.89607,1.89607,3000000.0
2008-03-04 22:45:00,1.89595,1.89615,1.89569,1.89569,7000000.0
2008-03-04 22:46:00,1.89576,1.89603,1.89576,1.89596,8000000.0
2008-03-04 22:47:00,1.89596,1.89602,1.89585,1.89585,11000000.0
2008-03-04 22:48:00,1.8959,1.89636,1.89587,1.89636,8000000.0
2008-03-04 22:49:00,1.89633,1.89643,1.89628,1.89638,7000000.0
2008-03-04 22:50:00,1.89624,1.89632,1.89579,1.89632,7000000.0
2008-03-04 22:51:00,1.89631,1.89653,1.89631,1.89639,10000000.0
2008-03-04 22:52:00,1.89601,1.89605,1.89582,1.89592,8000000.0
2008-03-04 22:53:00,1.8957,1.89621,1.8954,1.8954,7000000.0
2008-03-04 22:54:00,1.89612,1.89674,1.89612,1.89674,8000000.0
2008-03-04 22:55:00,1.89682,1.89682,1.89637,1.89637,7000000.0
2008-03-04 22:56:00,1.89602,1.89618,1.89594,1.89618,7000000.0
2008-03-04 22:57:00,1.89623,1.89626,1.89607,1.89626,7000000.0
2008-03-04 22:58:00,1.89621,1.89639,1.89621,1.89627,7000000.0
2008-03-04 22:59:00,1.89619,1.89727,1.89619,1.89727,7000000.0
2008-03-04 23:00:00,1.89741,1.89762,1.89712,1.89762,8000000.0
2008-03-04 23:01:00,1.8977,1.89778,1.89764,1.89764,8000000.0
2008-03-04 23:02:00,1.89754,1.89754,1.89722,1.89729,8000000.0
2008-03-04 23:03:00,1.89757,1.89794,1.89757,1.89794,7000000.0
2008-03-04 23:04:00,1.89814,1.89939,1.89814,1.89939,8000000.0
2008-03-04 23:05:00,1.89943,1.89947,1.89929,1.89933,8000000.0
2008-03-04 23:06:00,1.89915,1.8995,1.89915,1.8992,9000000.0
2008-03-04 23:07:00,1.89945,1.90028,1.89945,1.90028,10000000.0
2008-03-04 23:08:00,1.90038,1.90069,1.90038,1.90057,7000000.0
2008-03-04 23:09:00,1.90014,1.9002,1.89982,1.89982,9000000.0
2008-03-04 23:10:00,1.90026,1.90036,1.89938,1.89938,11000000.0
2008-03-04 23:11:00,1.89896,1.8993,1.89896,1.89924,7000000.0
2008-03-04 23:12:00,1.89927,1.89967,1.89927,1.89967,7000000.0
2008-03-04 23:13:00,1.89959,1.89975,1.89959,1.89969,7000000.0
2008-03-04 23:14:00,1.89939,1.89939,1.89787,1.89787,11000000.0
2008-03-04 23:15:00,1.8975,1.89773,1.8975,1.89772,9000000.0
2008-03-04 23:16:00,1.89817,1.89844,1.89794,1.89811,11000000.0
2008-03-04 23:17:00,1.89793,1.89796,1.8976,1.89796,7000000.0
2008-03-04 23:18:00,1.89782,1.89782,1.89763,1.89769,8000000.0
2008-03-04 23:19:00,1.89793,1.89807,1.89765,1.89768,7000000.0
2008-03-04 23:20:00,1.89737,1.89813,1.89737,1.89813,9000000.0
2008-03-04 23:21:00,1.89807,1.89813,1.89785,1.89813,9000000.0
2008-03-04 23:22:00,1.8985,1.89863,1.8985,1.89852,5000000.0
2008-03-04 23:23:00,1.8984,1.8986,1.89833,1.89833,8000000.0
2008-03-04 23:24:00,1.89761,1.89883,1.89761,1.89883,7000000.0
2008-03-04 23:25:00,1.89907,1.8991,1.89903,1.8991,7000000.0
2008-03-04 23:26:00,1.89887,1.89902,1.89883,1.89894,8000000.0
2008-03-04 23:27:00,1.89888,1.89912,1.89857,1.89876,9000000.0
2008-03-04 23:28:00,1.89901,1.89901,1.8987,1.8987,10000000.0
2008-03-04 23:29:00,1.89891,1.89908,1.89874,1.89878,9000000.0
2008-03-04 23:30:00,1.89875,1.89877,1.89863,1.89866,8000000.0
2008-03-04 23:31:00,1.8986,1.89872,1.8986,1.89862,7000000.0
2008-03-04 23:32:00,1.89888,1.89922,1.89888,1.89922,8000000.0
2008-03-04 23:33:00,1.89913,1.89913,1.89861,1.89861,7000000.0
2008-03-04 23:34:00,1.89867,1.89884,1.89867,1.89884,11000000.0
2008-03-04 23:35:00,1.89887,1.89908,1.89887,1.89908,9000000.0
2008-03-04 23:36:00,1.89906,1.89914,1.89893,1.89914,7000000.0
2008-03-04 23:37:00,1.89902,1.89912,1.89895,1.89912,9000000.0
2008-03-04 23:38:00,1.89882,1.899,1.89882,1.89895,8000000.0
2008-03-04 23:39:00,1.89916,1.89923,1.89896,1.89908,10000000.0
2008-03-04 23:40:00,1.89881,1.89881,1.89844,1.89845,7000000.0
2008-03-04 23:41:00,1.89887,1.89887,1.89878,1.89879,6000000.0
2008-03-04 23:42:00,1.8988,1.89913,1.8988,1.89906,8000000.0
2008-03-04 23:43:00,1.89823,1.89888,1.89823,1.89888,7000000.0
2008-03-04 23:44:00,1.89877,1.89905,1.89877,1.89905,7000000.0
2008-03-04 23:45:00,1.89916,1.89916,1.89882,1.89882,7000000.0
2008-03-04 23:46:00,1.89882,1.89908,1.89882,1.89897,8000000.0
2008-03-04 23:47:00,1.89909,1.89919,1.89872,1.89917,8000000.0
2008-03-04 23:48:00,1.89924,1.89932,1.89913,1.89913,7000000.0
2008-03-04 23:49:00,1.89926,1.89962,1.89917,1.89962,10000000.0
2008-03-04 23:50:00,1.89901,1.89939,1.89889,1.89889,8000000.0
2008-03-04 23:51:00,1.89939,1.89939,1.89924,1.89937,7000000.0
2008-03-04 23:52:00,1.89941,1.89956,1.89931,1.89952,11000000.0
2008-03-04 23:53:00,1.89929,1.89932,1.89911,1.89932,8000000.0
2008-03-04 23:54:00,1.89794,1.90041,1.89794,1.8997,9000000.0
2008-03-04 23:55:00,1.89899,1.8996,1.89899,1.8996,8000000.0
2008-03-04 23:56:00,1.89912,1.89925,1.89907,1.89913,8000000.0
2008-03-04 23:57:00,1.89931,1.89947,1.89923,1.89947,8000000.0
2008-03-04 23:58:00,1.89956,1.89956,1.8994,1.8994,7000000.0
2008-03-04 23:59:00,1.89937,1.89937,1.89887,1.89887,10000000.0
2008-03-05 00:00:00,1.89828,1.89849,1.89781,1.89849,7000000.0
2008-03-05 00:01:00,1.89885,1.89922,1.89885,1.89907,8000000.0
2008-03-05 00:02:00,1.89936,1.89983,1.89936,1.89946,8000000.0
2008-03-05 00:03:00,1.89935,1.89989,1.89935,1.89957,10000000.0
2008-03-05 00:04:00,1.89956,1.89972,1.89938,1.89972,7000000.0
2008-03-05 00:05:00,1.89995,1.89997,1.89991,1.89993,11000000.0
2008-03-05 00:06:00,1.89995,1.90024,1.89993,1.90024,10000000.0
2008-03-05 00:07:00,1.90034,1.90034,1.90002,1.90002,8000000.0
2008-03-05 00:08:00,1.89992,1.90002,1.89986,1.90002,9000000.0
2008-03-05 00:09:00,1.90004,1.90009,1.89996,1.89999,7000000.0
2008-03-05 00:10:00,1.89963,1.89974,1.89959,1.89974,8000000.0
2008-03-05 00:11:00,1.89925,1.89925,1.89915,1.89918,11000000.0
2008-03-05 00:12:00,1.89965,1.90008,1.89965,1.90008,7000000.0
2008-03-05 00:13:00,1.90048,1.90147,1.90043,1.90147,8000000.0
2008-03-05 00:14:00,1.90172,1.90194,1.90171,1.90194,8000000.0
2008-03-05 00:15:00,1.9011,1.9011,1.90105,1.9011,6000000.0
2008-03-05 00:16:00,1.90267,1.90329,1.90267,1.90329,7000000.0
2008-03-05 00:17:00,1.90347,1.90405,1.90347,1.90357,9000000.0
2008-03-05 00:18:00,1.90358,1.90358,1.90338,1.90347,10000000.0
2008-03-05 00:19:00,1.90342,1.90342,1.90329,1.90333,11000000.0
2008-03-05 00:20:00,1.90301,1.90301,1.90234,1.90234,8000000.0
2008-03-05 00:21:00,1.90268,1.90278,1.90268,1.90272,7000000.0
2008-03-05 00:22:00,1.90261,1.90262,1.90255,1.90257,9000000.0
2008-03-05 00:23:00,1.90286,1.90304,1.90278,1.90304,7000000.0
2008-03-05 00:24:00,1.90308,1.90308,1.90288,1.90288,10000000.0
2008-03-05 00:25:00,1.90297,1.90303,1.90295,1.90295,9000000.0
2008-03-05 00:26:00,1.90321,1.90349,1.90321,1.90335,7000000.0
2008-03-05 00:27:00,1.90377,1.90389,1.90377,1.90384,6000000.0
2008-03-05 00:28:00,1.90397,1.90433,1.90397,1.90433,9000000.0
2008-03-05 00:29:00,1.90405,1.90416,1.9039,1.9039,8000000.0
2008-03-05 00:30:00,1.90376,1.90401,1.90363,1.90365,11000000.0
2008-03-05 00:31:00,1.90347,1.90347,1.90308,1.90308,8000000.0
2008-03-05 00:32:00,1.90256,1.90256,1.90218,1.90218,8000000.0
2008-03-05 00:33:00,1.90191,1.90191,1.90143,1.90174,7000000.0
2008-03-05 00:34:00,1.90179,1.90233,1.90179,1.90233,8000000.0
2008-03-05 00:35:00,1.90203,1.90214,1.90203,1.90214,10000000.0
2008-03-05 00:36:00,1.90221,1.90225,1.90205,1.90225,7000000.0
2008-03-05 00:37:00,1.90227,1.90227,1.90211,1.9022,8000000.0
2008-03-05 00:38:00,1.9021,1.9021,1.90171,1.90205,7000000.0
2008-03-05 00:39:00,1.90199,1.90205,1.90183,1.90199,10000000.0
2008-03-05 00:40:00,1.90185,1.90195,1.90182,1.90185,7000000.0
2008-03-05 00:41:00,1.90177,1.90177,1.90144,1.90165,10000000.0
2008-03-05 00:42:00,1.90178,1.90197,1.9013,1.90185,11000000.0
2008-03-05 00:43:00,1.90196,1.90298,1.90196,1.90294,8000000.0
2008-03-05 00:44:00,1.90253,1.9026,1.90204,1.9026,7000000.0
2008-03-05 00:45:00,1.90307,1.9033,1.90305,1.90305,8000000.0
2008-03-05 00:46:00,1.90312,1.90321,1.90279,1.90279,11000000.0
2008-03-05 00:47:00,1.90288,1.90302,1.90283,1.90301,7000000.0
2008-03-05 00:48:00,1.90317,1.90317,1.90271,1.90272,10000000.0
2008-03-05 00:49:00,1.90264,1.90271,1.90237,1.90237,10000000.0
2008-03-05 00:50:00,1.90229,1.90256,1.90226,1.90256,8000000.0
2008-03-05 00:51:00,1.90254,1.90256,1.90233,1.90233,7000000.0
2008-03-05 00:52:00,1.90275,1.90277,1.90268,1.90277,8000000.0
2008-03-05 00:53:00,1.90231,1.90247,1.90231,1.90247,10000000.0
2008-03-05 00:54:00,1.90249,1.90249,1.90217,1.90239,8000000.0
2008-03-05 00:55:00,1.90225,1.90227,1.90186,1.90187,7000000.0
2008-03-05 00:56:00,1.90182,1.90186,1.90179,1.90179,7000000.0
2008-03-05 00:57:00,1.90169,1.90198,1.90169,1.90192,8000000.0
2008-03-05 00:58:00,1.90211,1.90224,1.90205,1.90224,8000000.0
2008-03-05 00:59:00,1.90223,1.90223,1.90211,1.90212,7000000.0
2008-03-05 01:00:00,1.90205,1.90205,1.90184,1.90184,9000000.0
2008-03-05 01:01:00,1.90173,1.90173,1.90156,1.90156,7000000.0
2008-03-05 01:02:00,1.90197,1.90217,1.90193,1.90217,8000000.0
2008-03-05 01:03:00,1.9021,1.9021,1.90195,1.9021,10000000.0
2008-03-05 01:04:00,1.90205,1.90217,1.90199,1.90211,8000000.0
2008-03-05 01:05:00,1.90213,1.90213,1.9017,1.9017,7000000.0
2008-03-05 01:06:00,1.90182,1.90184,1.90178,1.90178,8000000.0
2008-03-05 01:07:00,1.90187,1.90205,1.90187,1.90193,7000000.0
2008-03-05 01:08:00,1.90179,1.90179,1.90137,1.9016,8000000.0
2008-03-05 01:09:00,1.90146,1.90158,1.90121,1.90121,7000000.0
2008-03-05 01:10:00,1.90131,1.90131,1.90101,1.90103,11000000.0
2008-03-05 01:11:00,1.90135,1.90139,1.90121,1.90121,11000000.0
2008-03-05 01:12:00,1.9014,1.90197,1.9014,1.90197,11000000.0
2008-03-05 01:13:00,1.9024,1.90264,1.9024,1.90262,7000000.0
2008-03-05 01:14:00,1.90264,1.90264,1.9021,1.9023,8000000.0
2008-03-05 01:15:00,1.90236,1.90236,1.90217,1.90218,7000000.0
2008-03-05 01:16:00,1.90219,1.90223,1.90208,1.90214,9000000.0
2008-03-05 01:17:00,1.90211,1.90217,1.90205,1.90212,7000000.0
2008-03-05 01:18:00,1.90224,1.90255,1.90224,1.9025,8000000.0
2008-03-05 01:19:00,1.90237,1.9024,1.90216,1.90216,7000000.0
2008-03-05 01:20:00,1.90195,1.90196,1.90175,1.90175,8000000.0
2008-03-05 01:21:00,1.90175,1.902,1.90175,1.902,5000000.0
2008-03-05 01:22:00,1.90208,1.90208,1.90185,1.90185,7000000.0
2008-03-05 01:23:00,1.90172,1.90187,1.90153,1.90187,7000000.0
2008-03-05 01:24:00,1.90146,1.90167,1.9013,1.90157,11000000.0
2008-03-05 01:25:00,1.90188,1.90194,1.90182,1.90193,7000000.0
2008-03-05 01:26:00,1.90203,1.90218,1.9018,1.9018,8000000.0
2008-03-05 01:27:00,1.90201,1.90201,1.90185,1.90185,7000000.0
2008-03-05 01:28:00,1.90153,1.90153,1.90141,1.90141,8000000.0
2008-03-05 01:29:00,1.90132,1.90132,1.90117,1.90127,10000000.0
2008-03-05 01:30:00,1.90138,1.90168,1.90131,1.90168,7000000.0
2008-03-05 01:31:00,1.9018,1.90183,1.90143,1.90143,7000000.0
2008-03-05 01:32:00,1.90094,1.90106,1.90088,1.90098,9000000.0
2008-03-05 01:33:00,1.90089,1.90089,1.90075,1.90075,7000000.0
2008-03-05 01:34:00,1.90095,1.90134,1.90095,1.90134,11000000.0
2008-03-05 01:35:00,1.90139,1.90141,1.90097,1.90103,8000000.0
2008-03-05 01:36:00,1.90116,1.90132,1.90091,1.90097,10000000.0
2008-03-05 01:37:00,1.90059,1.9007,1.90032,1.9007,8000000.0
2008-03-05 01:38:00,1.90088,1.90104,1.90088,1.90104,7000000.0
2008-03-05 01:39:00,1.90118,1.9012,1.90096,1.901,9000000.0
2008-03-05 01:40:00,1.90088,1.90091,1.90057,1.90091,11000000.0
2008-03-05 01:41:00,1.90072,1.90093,1.90072,1.90093,11000000.0
2008-03-05 01:42:00,1.90123,1.90123,1.90106,1.9011,9000000.0
2008-03-05 01:43:00,1.90075,1.90077,1.90061,1.90064,9000000.0
2008-03-05 01:44:00,1.90083,1.90098,1.90082,1.90088,8000000.0
2008-03-05 01:45:00,1.90123,1.90136,1.90123,1.90126,7000000.0
2008-03-05 01:46:00,1.90138,1.90138,1.9009,1.90091,7000000.0
2008-03-05 01:47:00,1.90094,1.90118,1.90094,1.90118,7000000.0
2008-03-05 01:48:00,1.90121,1.90142,1.90121,1.90142,8000000.0
2008-03-05 01:49:00,1.90136,1.90151,1.90136,1.90147,8000000.0
2008-03-05 01:50:00,1.90135,1.90139,1.90102,1.90102,7000000.0
2008-03-05 01:51:00,1.90093,1.90093,1.90075,1.90075,10000000.0
2008-03-05 01:52:00,1.90086,1.90093,1.90077,1.90079,8000000.0
2008-03-05 01:53:00,1.90082,1.90097,1.90077,1.90094,8000000.0
2008-03-05 01:54:00,1.90132,1.90132,1.90112,1.90123,10000000.0
2008-03-05 01:55:00,1.90115,1.90138,1.90105,1.90105,9000000.0
2008-03-05 01:56:00,1.90076,1.90076,1.89865,1.90074,10000000.0
2008-03-05 01:57:00,1.90102,1.90111,1.90091,1.90108,9000000.0
2008-03-05 01:58:00,1.90091,1.90093,1.9007,1.90088,8000000.0
2008-03-05 01:59:00,1.90081,1.90088,1.90067,1.90087,11000000.0
2008-03-05 02:00:00,1.90082,1.90094,1.90082,1.90093,7000000.0
2008-03-05 02:01:00,1.90099,1.90099,1.90091,1.90091,10000000.0
2008-03-05 02:02:00,1.90052,1.90069,1.90021,1.90021,13000000.0
2008-03-05 02:03:00,1.9008,1.9008,1.90026,1.90026,17000000.0
2008-03-05 02:04:00,1.90118,1.90125,1.90117,1.90124,12000000.0
2008-03-05 02:05:00,1.90132,1.90134,1.90104,1.90134,9000000.0
2008-03-05 02:06:00,1.90115,1.90115,1.90075,1.90075,7000000.0
2008-03-05 02:07:00,1.90141,1.90141,1.90119,1.90119,13000000.0
2008-03-05 02:08:00,1.90127,1.90154,1.90127,1.90139,16000000.0
2008-03-05 02:09:00,1.90148,1.90158,1.90148,1.90158,10000000.0
2008-03-05 02:10:00,1.90164,1.90176,1.90162,1.90176,8000000.0
2008-03-05 02:11:00,1.90175,1.90176,1.90164,1.90166,7000000.0
2008-03-05 02:12:00,1.90104,1.90109,1.90067,1.90093,14000000.0
2008-03-05 02:13:00,1.90167,1.90167,1.90133,1.90133,7000000.0
2008-03-05 02:14:00,1.90126,1.90133,1.90122,1.90133,7000000.0
2008-03-05 02:15:00,1.90183,1.9021,1.90183,1.9021,7000000.0
2008-03-05 02:16:00,1.90211,1.90217,1.90114,1.90114,8000000.0
2008-03-05 02:17:00,1.90082,1.90137,1.90082,1.90137,7000000.0
2008-03-05 02:18:00,1.90142,1.90142,1.90087,1.90094,11000000.0
2008-03-05 02:19:00,1.90063,1.90063,1.9,1.9,7000000.0
2008-03-05 02:20:00,1.89994,1.89998,1.89992,1.89994,12000000.0
2008-03-05 02:21:00,1.89998,1.9002,1.89998,1.9002,12000000.0
2008-03-05 02:22:00,1.9001,1.9001,1.89977,1.89981,7000000.0
2008-03-05 02:23:00,1.8998,1.89997,1.8998,1.89997,9000000.0
2008-03-05 02:24:00,1.90024,1.9007,1.90024,1.9007,8000000.0
2008-03-05 02:25:00,1.90085,1.90109,1.90082,1.90109,16000000.0
2008-03-05 02:26:00,1.90138,1.90138,1.90124,1.90136,20000000.0
2008-03-05 02:27:00,1.90172,1.90243,1.90172,1.90173,18000000.0
2008-03-05 02:28:00,1.90136,1.90217,1.90136,1.90217,7000000.0
2008-03-05 02:29:00,1.90213,1.90238,1.90213,1.90224,10000000.0
2008-03-05 02:30:00,1.9021,1.9021,1.90141,1.90155,10000000.0
2008-03-05 02:31:00,1.90125,1.90152,1.90012,1.90152,9000000.0
2008-03-05 02:32:00,1.90197,1.90211,1.90186,1.90186,15000000.0
2008-03-05 02:33:00,1.9021,1.90224,1.90161,1.90224,14000000.0
2008-03-05 02:34:00,1.90236,1.90323,1.90224,1.90323,9000000.0
2008-03-05 02:35:00,1.90326,1.90326,1.90292,1.90292,7000000.0
2008-03-05 02:36:00,1.90221,1.90253,1.90221,1.90253,8000000.0
2008-03-05 02:37:00,1.90281,1.90286,1.90218,1.90218,7000000.0
2008-03-05 02:38:00,1.90226,1.90255,1.90226,1.90255,7000000.0
2008-03-05 02:39:00,1.90252,1.90252,1.90226,1.90229,13000000.0
2008-03-05 02:40:00,1.90239,1.90266,1.90234,1.90263,11000000.0
2008-03-05 02:41:00,1.9026,1.90273,1.90254,1.90273,8000000.0
2008-03-05 02:42:00,1.90236,1.90307,1.90236,1.90307,11000000.0
2008-03-05 02:43:00,1.9031,1.9031,1.90296,1.90302,8000000.0
2008-03-05 02:44:00,1.90335,1.90335,1.90316,1.90326,10000000.0
2008-03-05 02:45:00,1.90332,1.90361,1.90331,1.90331,10000000.0
2008-03-05 02:46:00,1.90311,1.90338,1.90311,1.90324,8000000.0
2008-03-05 02:47:00,1.90298,1.90298,1.90245,1.90245,8000000.0
2008-03-05 02:48:00,1.9021,1.9021,1.90176,1.90183,11000000.0
2008-03-05 02:49:00,1.90197,1.90289,1.90197,1.90289,10000000.0
2008-03-05 02:50:00,1.9032,1.9032,1.90276,1.90293,8000000.0
2008-03-05 02:51:00,1.90301,1.9036,1.90301,1.90359,10000000.0
2008-03-05 02:52:00,1.90342,1.90342,1.90288,1.90312,10000000.0
2008-03-05 02:53:00,1.90309,1.90309,1.90296,1.90302,8000000.0
2008-03-05 02:54:00,1.90325,1.90348,1.90325,1.90325,7000000.0
2008-03-05 02:55:00,1.90324,1.90332,1.90284,1.90284,8000000.0
2008-03-05 02:56:00,1.90276,1.90292,1.9024,1.90251,7000000.0
2008-03-05 02:57:00,1.90318,1.90345,1.90313,1.90313,8000000.0
2008-03-05 02:58:00,1.90287,1.90311,1.90281,1.90286,12000000.0
2008-03-05 02:59:00,1.90281,1.90307,1.90281,1.9029,19000000.0
2008-03-05 03:00:00,1.90296,1.9031,1.90289,1.9031,7000000.0
2008-03-05 03:01:00,1.90336,1.90336,1.90307,1.90308,10000000.0
2008-03-05 03:02:00,1.90281,1.90296,1.90281,1.90296,8000000.0
2008-03-05 03:03:00,1.90298,1.903,1.90285,1.90297,11000000.0
2008-03-05 03:04:00,1.90308,1.90319,1.90304,1.90307,7000000.0
2008-03-05 03:05:00,1.90307,1.90387,1.90307,1.90387,10000000.0
2008-03-05 03:06:00,1.90429,1.9044,1.90419,1.9042,11000000.0
2008-03-05 03:07:00,1.90414,1.90441,1.90414,1.90426,7000000.0
2008-03-05 03:08:00,1.90452,1.90486,1.90452,1.90474,8000000.0
2008-03-05 03:09:00,1.90468,1.90491,1.90428,1.90428,10000000.0
2008-03-05 03:10:00,1.90434,1.90434,1.90345,1.90345,10000000.0
2008-03-05 03:11:00,1.90344,1.90368,1.90341,1.90368,8000000.0
2008-03-05 03:12:00,1.90355,1.90355,1.90305,1.90324,7000000.0
2008-03-05 03:13:00,1.90327,1.90351,1.90327,1.90351,10000000.0
2008-03-05 03:14:00,1.90346,1.90401,1.90346,1.90401,16000000.0
2008-03-05 03:15:00,1.90411,1.90436,1.9037,1.90436,11000000.0
2008-03-05 03:16:00,1.90402,1.90412,1.90402,1.90403,5000000.0
2008-03-05 03:17:00,1.90407,1.90418,1.90402,1.90418,8000000.0
2008-03-05 03:18:00,1.90442,1.90446,1.90402,1.90402,10000000.0
2008-03-05 03:19:00,1.90384,1.90384,1.90324,1.90324,7000000.0
2008-03-05 03:20:00,1.90368,1.90382,1.90368,1.9037,7000000.0
2008-03-05 03:21:00,1.90366,1.90377,1.90354,1.90363,7000000.0
2008-03-05 03:22:00,1.9039,1.90432,1.90245,1.90245,8000000.0
2008-03-05 03:23:00,1.90445,1.9045,1.9044,1.90441,9000000.0
2008-03-05 03:24:00,1.90442,1.90449,1.90442,1.90448,7000000.0
2008-03-05 03:25:00,1.90441,1.90442,1.90425,1.90427,23000000.0
2008-03-05 03:26:00,1.90423,1.90425,1.90415,1.90423,9000000.0
2008-03-05 03:27:00,1.90404,1.90413,1.90367,1.90413,7000000.0
2008-03-05 03:28:00,1.90423,1.90432,1.90422,1.90432,7000000.0
2008-03-05 03:29:00,1.90437,1.90437,1.90427,1.90428,8000000.0
2008-03-05 03:30:00,1.90419,1.90439,1.90409,1.90409,10000000.0
2008-03-05 03:31:00,1.90405,1.9043,1.90405,1.90405,8000000.0
2008-03-05 03:32:00,1.9041,1.9041,1.90351,1.90351,10000000.0
2008-03-05 03:33:00,1.90338,1.90339,1.90303,1.90318,7000000.0
2008-03-05 03:34:00,1.90263,1.90263,1.90258,1.90262,11000000.0
2008-03-05 03:35:00,1.90267,1.90267,1.90163,1.90182,8000000.0
2008-03-05 03:36:00,1.90216,1.90248,1.90216,1.90247,7000000.0
2008-03-05 03:37:00,1.90182,1.90206,1.90178,1.90206,8000000.0
2008-03-05 03:38:00,1.90246,1.90246,1.90193,1.90243,8000000.0
2008-03-05 03:39:00,1.9032,1.9032,1.9031,1.9032,11000000.0
2008-03-05 03:40:00,1.9026,1.90317,1.9026,1.90317,11000000.0
2008-03-05 03:41:00,1.90274,1.90278,1.90274,1.90275,8000000.0
2008-03-05 03:42:00,1.90268,1.90268,1.90231,1.90245,7000000.0
2008-03-05 03:43:00,1.9031,1.9031,1.9031,1.9031,7000000.0
2008-03-05 03:44:00,1.90294,1.90307,1.90292,1.90304,7000000.0
2008-03-05 03:45:00,1.9033,1.9033,1.90306,1.90306,7000000.0
2008-03-05 03:46:00,1.90302,1.90324,1.90301,1.90303,8000000.0
2008-03-05 03:47:00,1.90305,1.90333,1.90305,1.90318,9000000.0
2008-03-05 03:48:00,1.90303,1.90314,1.90293,1.90306,11000000.0
2008-03-05 03:49:00,1.9029,1.90296,1.90288,1.90291,23000000.0
2008-03-05 03:50:00,1.90306,1.90314,1.90289,1.90289,9000000.0
2008-03-05 03:51:00,1.90278,1.90279,1.90254,1.90259,8000000.0
2008-03-05 03:52:00,1.90278,1.90278,1.9023,1.90232,9000000.0
2008-03-05 03:53:00,1.9021,1.9021,1.90173,1.90199,8000000.0
2008-03-05 03:54:00,1.90219,1.90219,1.90181,1.90198,9000000.0
2008-03-05 03:55:00,1.90164,1.90205,1.90164,1.90205,10000000.0
2008-03-05 03:56:00,1.90226,1.90243,1.90226,1.90229,12000000.0
2008-03-05 03:57:00,1.90203,1.90216,1.902,1.90216,9000000.0
2008-03-05 03:58:00,1.90222,1.90228,1.90212,1.90213,8000000.0
2008-03-05 03:59:00,1.9018,1.90206,1.9018,1.90201,7000000.0
2008-03-05 04:00:00,1.90254,1.90263,1.90225,1.90235,18000000.0
2008-03-05 04:01:00,1.90207,1.90237,1.90207,1.90222,8000000.0
2008-03-05 04:02:00,1.9024,1.90307,1.9024,1.90307,25000000.0
2008-03-05 04:03:00,1.90267,1.90305,1.90235,1.90305,12000000.0
2008-03-05 04:04:00,1.90315,1.90319,1.90303,1.90303,9000000.0
2008-03-05 04:05:00,1.90298,1.90329,1.9029,1.9029,7000000.0
2008-03-05 04:06:00,1.90291,1.90293,1.90257,1.90257,10000000.0
2008-03-05 04:07:00,1.90259,1.90265,1.90259,1.90265,7000000.0
2008-03-05 04:08:00,1.90276,1.90287,1.90259,1.90287,10000000.0
2008-03-05 04:09:00,1.90222,1.90271,1.90222,1.90244,8000000.0
2008-03-05 04:10:00,1.90293,1.90313,1.9029,1.9029,9000000.0
2008-03-05 04:11:00,1.90291,1.90293,1.90283,1.90284,8000000.0
2008-03-05 04:12:00,1.9028,1.9028,1.90225,1.90225,11000000.0
2008-03-05 04:13:00,1.90278,1.90286,1.90273,1.90286,8000000.0
2008-03-05 04:14:00,1.90291,1.90293,1.90289,1.9029,7000000.0
2008-03-05 04:15:00,1.90215,1.90227,1.90215,1.90217,8000000.0
2008-03-05 04:16:00,1.90287,1.90291,1.90273,1.90291,8000000.0
2008-03-05 04:17:00,1.90306,1.90314,1.90305,1.9031,19000000.0
2008-03-05 04:18:00,1.90313,1.9032,1.9031,1.9032,8000000.0
2008-03-05 04:19:00,1.90222,1.90304,1.90222,1.90304,21000000.0
2008-03-05 04:20:00,1.90319,1.90321,1.90301,1.90318,11000000.0
2008-03-05 04:21:00,1.90333,1.90333,1.90304,1.90304,8000000.0
2008-03-05 04:22:00,1.90348,1.90381,1.90348,1.9037,8000000.0
2008-03-05 04:23:00,1.9038,1.9038,1.90349,1.90364,9000000.0
2008-03-05 04:24:00,1.90356,1.90356,1.90322,1.90328,12000000.0
2008-03-05 04:25:00,1.90303,1.90317,1.90303,1.90317,9000000.0
2008-03-05 04:26:00,1.90291,1.90305,1.90282,1.9029,8000000.0
2008-03-05 04:27:00,1.90298,1.90348,1.90298,1.90336,9000000.0
2008-03-05 04:28:00,1.90313,1.90313,1.90266,1.90293,14000000.0
2008-03-05 04:29:00,1.90306,1.90306,1.90231,1.90231,16000000.0
2008-03-05 04:30:00,1.90292,1.90292,1.90261,1.90273,25000000.0
2008-03-05 04:31:00,1.90219,1.90252,1.90199,1.90252,8000000.0
2008-03-05 04:32:00,1.90313,1.90333,1.90309,1.90333,8000000.0
2008-03-05 04:33:00,1.90333,1.90333,1.90313,1.90313,5000000.0
2008-03-05 04:34:00,1.90287,1.90287,1.90241,1.90241,10000000.0
2008-03-05 04:35:00,1.90294,1.90299,1.90286,1.90286,9000000.0
2008-03-05 04:36:00,1.90287,1.90287,1.90256,1.90256,7000000.0
2008-03-05 04:37:00,1.90254,1.9029,1.90254,1.90281,7000000.0
2008-03-05 04:38:00,1.90274,1.90282,1.90249,1.90278,7000000.0
2008-03-05 04:39:00,1.90298,1.90303,1.9029,1.90303,8000000.0
2008-03-05 04:40:00,1.90304,1.90304,1.90263,1.90297,9000000.0
2008-03-05 04:41:00,1.90221,1.90288,1.90213,1.90279,9000000.0
2008-03-05 04:42:00,1.90291,1.90296,1.90288,1.90296,11000000.0
2008-03-05 04:43:00,1.90289,1.90289,1.90272,1.90272,9000000.0
2008-03-05 04:44:00,1.90262,1.90262,1.90254,1.90257,8000000.0
2008-03-05 04:45:00,1.90271,1.90273,1.90257,1.90257,9000000.0
2008-03-05 04:46:00,1.90253,1.90262,1.90243,1.90243,7000000.0
2008-03-05 04:47:00,1.90257,1.9027,1.9024,1.9027,8000000.0
2008-03-05 04:48:00,1.90264,1.90296,1.90264,1.90296,8000000.0
2008-03-05 04:49:00,1.90287,1.90306,1.90287,1.90306,8000000.0
2008-03-05 04:50:00,1.90299,1.90299,1.90236,1.90253,7000000.0
2008-03-05 04:51:00,1.90249,1.90276,1.90226,1.90276,15000000.0
2008-03-05 04:52:00,1.90317,1.9032,1.90311,1.90311,8000000.0
2008-03-05 04:53:00,1.90294,1.90294,1.90282,1.90282,8000000.0
2008-03-05 04:54:00,1.90269,1.9027,1.90266,1.9027,11000000.0
2008-03-05 04:55:00,1.90242,1.90288,1.90232,1.90288,6000000.0
2008-03-05 04:56:00,1.90276,1.90287,1.90273,1.90287,12000000.0
2008-03-05 04:57:00,1.90327,1.90327,1.90314,1.90318,7000000.0
2008-03-05 04:58:00,1.90316,1.90334,1.90311,1.90311,9000000.0
2008-03-05 04:59:00,1.90227,1.90242,1.90227,1.90242,12000000.0
2008-03-05 05:00:00,1.90291,1.90291,1.90259,1.90259,9000000.0
2008-03-05 05:01:00,1.90254,1.90266,1.9025,1.90266,7000000.0
2008-03-05 05:02:00,1.90268,1.90278,1.90261,1.90261,7000000.0
2008-03-05 05:03:00,1.9026,1.9026,1.90255,1.90255,8000000.0
2008-03-05 05:04:00,1.9026,1.90261,1.90243,1.90243,9000000.0
2008-03-05 05:05:00,1.90252,1.90258,1.90246,1.90258,7000000.0
2008-03-05 05:06:00,1.90238,1.90251,1.90236,1.90251,8000000.0
2008-03-05 05:07:00,1.90224,1.90224,1.90213,1.90215,10000000.0
2008-03-05 05:08:00,1.9022,1.90243,1.90219,1.90222,10000000.0
2008-03-05 05:09:00,1.90213,1.90214,1.90201,1.90201,16000000.0
2008-03-05 05:10:00,1.90202,1.90207,1.90202,1.90205,12000000.0
2008-03-05 05:11:00,1.90135,1.9019,1.90135,1.9019,11000000.0
2008-03-05 05:12:00,1.90212,1.90248,1.90212,1.90248,16000000.0
2008-03-05 05:13:00,1.90251,1.90259,1.90232,1.90252,9000000.0
2008-03-05 05:14:00,1.90253,1.90253,1.90231,1.90231,12000000.0
2008-03-05 05:15:00,1.90249,1.90249,1.90218,1.9023,8000000.0
2008-03-05 05:16:00,1.90237,1.90237,1.90207,1.90207,11000000.0
2008-03-05 05:17:00,1.90202,1.90215,1.90202,1.90205,9000000.0
2008-03-05 05:18:00,1.902,1.90207,1.90198,1.90198,16000000.0
2008-03-05 05:19:00,1.90205,1.90205,1.90154,1.90195,9000000.0
2008-03-05 05:20:00,1.90226,1.90271,1.90226,1.90271,11000000.0
2008-03-05 05:21:00,1.90255,1.90288,1.90222,1.90279,15000000.0
2008-03-05 05:22:00,1.90255,1.90255,1.9024,1.9024,28000000.0
2008-03-05 05:23:00,1.90277,1.90277,1.90221,1.90221,7000000.0
2008-03-05 05:24:00,1.90209,1.90233,1.90209,1.90224,27000000.0
2008-03-05 05:25:00,1.90224,1.90231,1.90201,1.90225,47000000.0
2008-03-05 05:26:00,1.90216,1.90269,1.90216,1.90256,38000000.0
2008-03-05 05:27:00,1.90268,1.90269,1.90251,1.90255,7000000.0
2008-03-05 05:28:00,1.90237,1.90248,1.90157,1.90248,22000000.0
2008-03-05 05:29:00,1.90248,1.90257,1.90246,1.90248,11000000.0
2008-03-05 05:30:00,1.90254,1.90261,1.90252,1.90252,7000000.0
2008-03-05 05:31:00,1.90238,1.90285,1.90236,1.90285,6000000.0
2008-03-05 05:32:00,1.90262,1.90264,1.90259,1.90263,10000000.0
2008-03-05 05:33:00,1.90237,1.90281,1.90235,1.90281,6000000.0
2008-03-05 05:34:00,1.90257,1.90264,1.90255,1.90264,8000000.0
2008-03-05 05:35:00,1.90263,1.90288,1.90263,1.90282,10000000.0
2008-03-05 05:36:00,1.90268,1.90279,1.90256,1.90279,15000000.0
2008-03-05 05:37:00,1.90293,1.90304,1.90272,1.90304,11000000.0
2008-03-05 05:38:00,1.90319,1.9036,1.90319,1.90339,11000000.0
2008-03-05 05:39:00,1.90344,1.90361,1.903,1.9033,7000000.0
2008-03-05 05:40:00,1.90321,1.90374,1.90321,1.90367,9000000.0
2008-03-05 05:41:00,1.9032,1.90336,1.90318,1.90322,9000000.0
2008-03-05 05:42:00,1.90373,1.9044,1.90373,1.90428,16000000.0
2008-03-05 05:43:00,1.90475,1.90475,1.90448,1.90455,8000000.0
2008-03-05 05:44:00,1.90441,1.90441,1.90437,1.90437,9000000.0
2008-03-05 05:45:00,1.90427,1.90429,1.90409,1.90409,13000000.0
2008-03-05 05:46:00,1.90409,1.90421,1.90408,1.90408,10000000.0
2008-03-05 05:47:00,1.90395,1.90396,1.90366,1.90396,15000000.0
2008-03-05 05:48:00,1.9041,1.90423,1.9041,1.90423,11000000.0
2008-03-05 05:49:00,1.90434,1.90438,1.90417,1.90438,8000000.0
2008-03-05 05:50:00,1.90427,1.90452,1.90427,1.90449,13000000.0
2008-03-05 05:51:00,1.90465,1.90465,1.90449,1.90452,30000000.0
2008-03-05 05:52:00,1.9045,1.9045,1.90438,1.90438,15000000.0
2008-03-05 05:53:00,1.90449,1.90483,1.90449,1.9046,8000000.0
2008-03-05 05:54:00,1.90429,1.90429,1.9036,1.9036,16000000.0
2008-03-05 05:55:00,1.90434,1.90467,1.90434,1.90452,11000000.0
2008-03-05 05:56:00,1.90435,1.90439,1.90433,1.90439,33000000.0
2008-03-05 05:57:00,1.90411,1.90414,1.90406,1.90406,11000000.0
2008-03-05 05:58:00,1.90405,1.90414,1.90405,1.90414,19000000.0
2008-03-05 05:59:00,1.90411,1.90422,1.90408,1.9042,12000000.0
2008-03-05 06:00:00,1.90409,1.90417,1.90385,1.90385,25000000.0
2008-03-05 06:01:00,1.90364,1.90395,1.90364,1.90372,16000000.0
2008-03-05 06:02:00,1.90357,1.90357,1.90265,1.90265,13000000.0
2008-03-05 06:03:00,1.90238,1.90242,1.90217,1.90236,7000000.0
2008-03-05 06:04:00,1.90256,1.90317,1.90256,1.90317,11000000.0
2008-03-05 06:05:00,1.90323,1.90326,1.90322,1.90322,9000000.0
2008-03-05 06:06:00,1.90327,1.90342,1.90316,1.90316,8000000.0
2008-03-05 06:07:00,1.90259,1.90301,1.90259,1.90271,10000000.0
2008-03-05 06:08:00,1.90337,1.90337,1.90326,1.90332,8000000.0
2008-03-05 06:09:00,1.9031,1.90321,1.9031,1.90321,10000000.0
2008-03-05 06:10:00,1.9033,1.90338,1.90329,1.90338,8000000.0
2008-03-05 06:11:00,1.90344,1.90383,1.90344,1.90383,7000000.0
2008-03-05 06:12:00,1.90411,1.90439,1.90409,1.90409,10000000.0
2008-03-05 06:13:00,1.90436,1.90462,1.90436,1.90462,15000000.0
2008-03-05 06:14:00,1.90473,1.90482,1.90453,1.90478,7000000.0
2008-03-05 06:15:00,1.90415,1.90418,1.90403,1.90408,18000000.0
2008-03-05 06:16:00,1.90486,1.90486,1.90454,1.90454,11000000.0
2008-03-05 06:17:00,1.9043,1.9044,1.90405,1.9044,7000000.0
2008-03-05 06:18:00,1.90442,1.90442,1.90425,1.90429,13000000.0
2008-03-05 06:19:00,1.90383,1.90383,1.90339,1.90371,12000000.0
2008-03-05 06:20:00,1.90398,1.90398,1.90328,1.9036,18000000.0
2008-03-05 06:21:00,1.90382,1.90423,1.90376,1.90423,26000000.0
2008-03-05 06:22:00,1.90431,1.90446,1.90426,1.90444,11000000.0
2008-03-05 06:23:00,1.90449,1.90449,1.90426,1.90434,11000000.0
2008-03-05 06:24:00,1.90432,1.90447,1.9043,1.90447,11000000.0
2008-03-05 06:25:00,1.90442,1.90442,1.90404,1.90404,10000000.0
2008-03-05 06:26:00,1.90398,1.90398,1.90361,1.90361,7000000.0
2008-03-05 06:27:00,1.90313,1.9035,1.90313,1.9035,8000000.0
2008-03-05 06:28:00,1.90366,1.90394,1.90366,1.90379,7000000.0
2008-03-05 06:29:00,1.90413,1.90444,1.90413,1.90444,9000000.0
2008-03-05 06:30:00,1.90468,1.90468,1.90368,1.90368,11000000.0
2008-03-05 06:31:00,1.90455,1.90471,1.90453,1.90471,20000000.0
2008-03-05 06:32:00,1.90457,1.90472,1.90445,1.90472,31000000.0
2008-03-05 06:33:00,1.90476,1.90494,1.90476,1.90494,17000000.0
2008-03-05 06:34:00,1.90483,1.90536,1.90483,1.90536,9000000.0
2008-03-05 06:35:00,1.9058,1.90601,1.9058,1.90601,8000000.0
2008-03-05 06:36:00,1.9062,1.9062,1.90565,1.90565,10000000.0
2008-03-05 06:37:00,1.90576,1.90596,1.90576,1.90593,7000000.0
2008-03-05 06:38:00,1.90599,1.90599,1.90571,1.9058,8000000.0
2008-03-05 06:39:00,1.90551,1.90551,1.90484,1.9052,12000000.0
2008-03-05 06:40:00,1.9054,1.90549,1.90531,1.90531,8000000.0
2008-03-05 06:41:00,1.9052,1.9052,1.9043,1.9043,7000000.0
2008-03-05 06:42:00,1.90508,1.9054,1.90508,1.9054,7000000.0
2008-03-05 06:43:00,1.90569,1.90592,1.90569,1.90592,9000000.0
2008-03-05 06:44:00,1.90561,1.90576,1.9056,1.90572,11000000.0
2008-03-05 06:45:00,1.90576,1.90634,1.90576,1.90627,8000000.0
2008-03-05 06:46:00,1.9063,1.9063,1.90607,1.90607,8000000.0
2008-03-05 06:47:00,1.9047,1.90709,1.9047,1.90644,6000000.0
2008-03-05 06:48:00,1.90614,1.90697,1.90614,1.90697,8000000.0
2008-03-05 06:49:00,1.90755,1.90792,1.90755,1.90778,9000000.0
2008-03-05 06:50:00,1.90755,1.90785,1.90755,1.90785,9000000.0
2008-03-05 06:51:00,1.90787,1.90787,1.90753,1.90753,11000000.0
2008-03-05 06:52:00,1.90748,1.90748,1.90639,1.90639,7000000.0
2008-03-05 06:53:00,1.90634,1.90654,1.90632,1.90632,8000000.0
2008-03-05 06:54:00,1.90645,1.90651,1.90637,1.90651,11000000.0
2008-03-05 06:55:00,1.90645,1.90652,1.90643,1.90652,8000000.0
2008-03-05 06:56:00,1.90652,1.90652,1.90638,1.9064,13000000.0
2008-03-05 06:57:00,1.9065,1.9067,1.9065,1.9067,7000000.0
2008-03-05 06:58:00,1.90697,1.90733,1.90697,1.90733,16000000.0
2008-03-05 06:59:00,1.90737,1.90737,1.90702,1.90702,11000000.0
2008-03-05 07:00:00,1.90719,1.90719,1.90602,1.90602,8000000.0
2008-03-05 07:01:00,1.90618,1.90669,1.90614,1.90669,14000000.0
2008-03-05 07:02:00,1.90695,1.90695,1.90659,1.90668,18000000.0
2008-03-05 07:03:00,1.90673,1.9069,1.90673,1.9069,8000000.0
2008-03-05 07:04:00,1.90698,1.90729,1.90698,1.90729,8000000.0
2008-03-05 07:05:00,1.90743,1.90763,1.90743,1.90747,10000000.0
2008-03-05 07:06:00,1.90757,1.90757,1.90748,1.90748,8000000.0
2008-03-05 07:07:00,1.90734,1.90734,1.90716,1.90716,15000000.0
2008-03-05 07:08:00,1.90712,1.90712,1.90682,1.90689,18000000.0
2008-03-05 07:09:00,1.90688,1.90696,1.90688,1.90688,7000000.0
2008-03-05 07:10:00,1.90692,1.90693,1.90684,1.90686,18000000.0
2008-03-05 07:11:00,1.90684,1.90684,1.90675,1.90683,11000000.0
2008-03-05 07:12:00,1.90695,1.90713,1.90695,1.90711,11000000.0
2008-03-05 07:13:00,1.90717,1.90717,1.90689,1.90689,9000000.0
2008-03-05 07:14:00,1.9069,1.9069,1.90675,1.90687,12000000.0
2008-03-05 07:15:00,1.90644,1.90644,1.90601,1.9062,7000000.0
2008-03-05 07:16:00,1.90585,1.90618,1.90585,1.90615,12000000.0
2008-03-05 07:17:00,1.90608,1.90637,1.90608,1.90612,15000000.0
2008-03-05 07:18:00,1.90613,1.90628,1.90613,1.90621,8000000.0
2008-03-05 07:19:00,1.90618,1.90621,1.90608,1.90621,7000000.0
2008-03-05 07:20:00,1.90586,1.90586,1.90564,1.90585,9000000.0
2008-03-05 07:21:00,1.90601,1.90616,1.90599,1.90616,10000000.0
2008-03-05 07:22:00,1.90625,1.9063,1.9062,1.90627,7000000.0
2008-03-05 07:23:00,1.90606,1.90618,1.90606,1.90618,11000000.0
2008-03-05 07:24:00,1.90617,1.90625,1.90606,1.90606,23000000.0
2008-03-05 07:25:00,1.90602,1.90606,1.90596,1.90603,28000000.0
2008-03-05 07:26:00,1.90604,1.90643,1.90601,1.90643,14000000.0
2008-03-05 07:27:00,1.90614,1.90615,1.90596,1.90596,20000000.0
2008-03-05 07:28:00,1.90595,1.90616,1.90595,1.90603,17000000.0
2008-03-05 07:29:00,1.90637,1.90656,1.9063,1.90642,27000000.0
2008-03-05 07:30:00,1.90633,1.90647,1.90593,1.90599,20000000.0
2008-03-05 07:31:00,1.90623,1.90623,1.90602,1.90602,7000000.0
2008-03-05 07:32:00,1.90591,1.90605,1.90586,1.90586,11000000.0
2008-03-05 07:33:00,1.90583,1.90597,1.90579,1.90584,22000000.0
2008-03-05 07:34:00,1.9059,1.90608,1.90586,1.90587,16000000.0
2008-03-05 07:35:00,1.90621,1.90649,1.90621,1.90626,15000000.0
2008-03-05 07:36:00,1.90669,1.90682,1.90669,1.90676,8000000.0
2008-03-05 07:37:00,1.90686,1.9069,1.90612,1.90612,12000000.0
2008-03-05 07:38:00,1.90615,1.9066,1.90615,1.9066,7000000.0
2008-03-05 07:39:00,1.90635,1.90635,1.90602,1.90602,14000000.0
2008-03-05 07:40:00,1.90589,1.90604,1.90589,1.9059,9000000.0
2008-03-05 07:41:00,1.90588,1.90672,1.90588,1.90672,24000000.0
2008-03-05 07:42:00,1.90679,1.90692,1.90671,1.90687,17000000.0
2008-03-05 07:43:00,1.90685,1.90703,1.90683,1.90695,22000000.0
2008-03-05 07:44:00,1.90714,1.90723,1.90701,1.9072,10000000.0
2008-03-05 07:45:00,1.90702,1.90702,1.90638,1.90638,15000000.0
2008-03-05 07:46:00,1.90659,1.90668,1.90643,1.90648,17000000.0
2008-03-05 07:47:00,1.90639,1.90655,1.90634,1.90655,15000000.0
2008-03-05 07:48:00,1.90676,1.90718,1.90676,1.90688,10000000.0
2008-03-05 07:49:00,1.90711,1.90741,1.90711,1.90741,20000000.0
2008-03-05 07:50:00,1.9072,1.90737,1.90718,1.90726,17000000.0
2008-03-05 07:51:00,1.9073,1.90739,1.90714,1.90723,15000000.0
2008-03-05 07:52:00,1.90719,1.90753,1.90718,1.90753,29000000.0
2008-03-05 07:53:00,1.90751,1.90751,1.90702,1.90702,13000000.0
2008-03-05 07:54:00,1.90621,1.90623,1.90607,1.90623,23000000.0
2008-03-05 07:55:00,1.90637,1.90649,1.9063,1.90636,27000000.0
2008-03-05 07:56:00,1.90654,1.90665,1.90654,1.90659,18000000.0
2008-03-05 07:57:00,1.90654,1.90654,1.9063,1.9063,20000000.0
2008-03-05 07:58:00,1.90641,1.90641,1.90634,1.90637,13000000.0
2008-03-05 07:59:00,1.90644,1.90653,1.90644,1.90644,23000000.0
2008-03-05 08:00:00,1.9067,1.90704,1.9067,1.9067,31000000.0
2008-03-05 08:01:00,1.90632,1.90632,1.90619,1.90623,13000000.0
2008-03-05 08:02:00,1.90615,1.90617,1.90595,1.90617,12000000.0
2008-03-05 08:03:00,1.90593,1.90593,1.90576,1.90579,20000000.0
2008-03-05 08:04:00,1.90583,1.90583,1.90545,1.9056,30000000.0
2008-03-05 08:05:00,1.90557,1.90582,1.90557,1.90581,9000000.0
2008-03-05 08:06:00,1.90594,1.90679,1.90594,1.90679,21000000.0
2008-03-05 08:07:00,1.90695,1.90706,1.9067,1.9067,15000000.0
2008-03-05 08:08:00,1.90614,1.90614,1.90586,1.90599,25000000.0
2008-03-05 08:09:00,1.90604,1.90613,1.90584,1.90613,23000000.0
2008-03-05 08:10:00,1.90596,1.90596,1.90581,1.90594,27000000.0
2008-03-05 08:11:00,1.90605,1.90608,1.90596,1.90601,18000000.0
2008-03-05 08:12:00,1.9061,1.90635,1.90573,1.90584,22000000.0
2008-03-05 08:13:00,1.90595,1.90595,1.90537,1.90537,18000000.0
2008-03-05 08:14:00,1.90545,1.90567,1.9054,1.90553,33000000.0
2008-03-05 08:15:00,1.9055,1.9057,1.9055,1.9057,21000000.0
2008-03-05 08:16:00,1.90566,1.9061,1.90566,1.9061,21000000.0
2008-03-05 08:17:00,1.90619,1.90624,1.90607,1.90608,19000000.0
2008-03-05 08:18:00,1.9061,1.9061,1.90561,1.90561,17000000.0
2008-03-05 08:19:00,1.90574,1.90594,1.90574,1.90584,16000000.0
2008-03-05 08:20:00,1.90593,1.90619,1.90574,1.90619,13000000.0
2008-03-05 08:21:00,1.90625,1.90635,1.90623,1.90635,18000000.0
2008-03-05 08:22:00,1.90617,1.90655,1.90617,1.90653,26000000.0
2008-03-05 08:23:00,1.90638,1.90647,1.90632,1.90632,16000000.0
2008-03-05 08:24:00,1.90663,1.90663,1.90625,1.90646,28000000.0
2008-03-05 08:25:00,1.90654,1.90672,1.9064,1.90651,49000000.0
2008-03-05 08:26:00,1.90627,1.90644,1.90624,1.90624,14000000.0
2008-03-05 08:27:00,1.90616,1.90622,1.90594,1.90605,31000000.0
2008-03-05 08:28:00,1.90617,1.9063,1.90596,1.90596,28000000.0
2008-03-05 08:29:00,1.90574,1.90601,1.90568,1.90583,32000000.0
2008-03-05 08:30:00,1.90565,1.9058,1.90554,1.90576,28000000.0
2008-03-05 08:31:00,1.90564,1.90564,1.90525,1.90529,40000000.0
2008-03-05 08:32:00,1.90516,1.90519,1.90498,1.90519,51000000.0
2008-03-05 08:33:00,1.90547,1.90603,1.90547,1.90597,48000000.0
2008-03-05 08:34:00,1.90561,1.90572,1.90506,1.90564,49000000.0
2008-03-05 08:35:00,1.90574,1.90574,1.90536,1.90538,39000000.0
2008-03-05 08:36:00,1.90532,1.90547,1.90532,1.90543,12000000.0
2008-03-05 08:37:00,1.90575,1.90604,1.90572,1.90582,25000000.0
2008-03-05 08:38:00,1.90579,1.90591,1.90579,1.90584,21000000.0
2008-03-05 08:39:00,1.90579,1.90582,1.90577,1.90581,23000000.0
2008-03-05 08:40:00,1.90563,1.90585,1.90553,1.90553,36000000.0
2008-03-05 08:41:00,1.90549,1.90556,1.90548,1.90555,30000000.0
2008-03-05 08:42:00,1.9057,1.90594,1.9057,1.90582,17000000.0
2008-03-05 08:43:00,1.90587,1.90608,1.90587,1.90604,23000000.0
2008-03-05 08:44:00,1.90606,1.90625,1.90602,1.90625,17000000.0
2008-03-05 08:45:00,1.90637,1.90637,1.90581,1.90581,37000000.0
2008-03-05 08:46:00,1.90569,1.90592,1.90562,1.90592,23000000.0
2008-03-05 08:47:00,1.90592,1.90598,1.90591,1.90592,25000000.0
2008-03-05 08:48:00,1.90598,1.9061,1.90584,1.90601,36000000.0
2008-03-05 08:49:00,1.90586,1.90621,1.90586,1.9062,27000000.0
2008-03-05 08:50:00,1.90612,1.90612,1.90497,1.90501,56000000.0
2008-03-05 08:51:00,1.90483,1.90514,1.90483,1.90514,32000000.0
2008-03-05 08:52:00,1.90519,1.9053,1.90515,1.90525,39000000.0
2008-03-05 08:53:00,1.90547,1.90575,1.90522,1.90561,63000000.0
2008-03-05 08:54:00,1.90582,1.90587,1.90572,1.90572,42000000.0
2008-03-05 08:55:00,1.90595,1.90605,1.90577,1.90593,55000000.0
2008-03-05 08:56:00,1.90595,1.90595,1.90532,1.90532,21000000.0
2008-03-05 08:57:00,1.90488,1.90515,1.90484,1.90507,23000000.0
2008-03-05 08:58:00,1.90492,1.9054,1.90492,1.90525,18000000.0
2008-03-05 08:59:00,1.90537,1.90537,1.90515,1.90523,12000000.0
2008-03-05 09:00:00,1.90526,1.9056,1.90517,1.9056,26000000.0
2008-03-05 09:01:00,1.90507,1.90507,1.90437,1.90484,19000000.0
2008-03-05 09:02:00,1.90536,1.90536,1.905,1.905,15000000.0
2008-03-05 09:03:00,1.90491,1.90508,1.90489,1.90505,16000000.0
2008-03-05 09:04:00,1.90511,1.90551,1.90511,1.90551,22000000.0
2008-03-05 09:05:00,1.90586,1.90586,1.90557,1.90585,11000000.0
2008-03-05 09:06:00,1.90586,1.90586,1.90552,1.90566,31000000.0
2008-03-05 09:07:00,1.90562,1.90567,1.90553,1.90567,33000000.0
2008-03-05 09:08:00,1.90532,1.90576,1.9048,1.90506,17000000.0
2008-03-05 09:09:00,1.9051,1.9051,1.90486,1.90496,37000000.0
2008-03-05 09:10:00,1.90527,1.90541,1.90521,1.90532,31000000.0
2008-03-05 09:11:00,1.90518,1.90518,1.90475,1.90475,26000000.0
2008-03-05 09:12:00,1.90451,1.90463,1.90447,1.90456,41000000.0
2008-03-05 09:13:00,1.90468,1.90518,1.90468,1.90513,61000000.0
2008-03-05 09:14:00,1.90518,1.90523,1.90427,1.90427,57000000.0
2008-03-05 09:15:00,1.90402,1.90503,1.90402,1.90503,33000000.0
2008-03-05 09:16:00,1.90514,1.90514,1.90472,1.90477,39000000.0
2008-03-05 09:17:00,1.90474,1.90474,1.90456,1.9047,40000000.0
2008-03-05 09:18:00,1.90453,1.90542,1.90453,1.90542,68000000.0
2008-03-05 09:19:00,1.90558,1.90573,1.90542,1.90573,52000000.0
2008-03-05 09:20:00,1.90576,1.90612,1.9057,1.90612,37000000.0
2008-03-05 09:21:00,1.90584,1.90588,1.9058,1.90587,61000000.0
2008-03-05 09:22:00,1.90578,1.90579,1.90551,1.90566,63000000.0
2008-03-05 09:23:00,1.90583,1.90646,1.90583,1.90622,65000000.0
2008-03-05 09:24:00,1.90606,1.90636,1.906,1.90612,47000000.0
2008-03-05 09:25:00,1.906,1.906,1.9056,1.90595,32000000.0
2008-03-05 09:26:00,1.90613,1.90613,1.90543,1.90543,29000000.0
2008-03-05 09:27:00,1.90486,1.90533,1.90469,1.90469,55000000.0
2008-03-05 09:28:00,1.90467,1.90467,1.90402,1.90457,46000000.0
2008-03-05 09:29:00,1.90488,1.9051,1.90488,1.9051,32000000.0
2008-03-05 09:30:00,1.90483,1.90504,1.90483,1.90498,24000000.0
2008-03-05 09:31:00,1.90581,1.90652,1.90581,1.90652,18000000.0
2008-03-05 09:32:00,1.90663,1.90668,1.90634,1.90634,35000000.0
2008-03-05 09:33:00,1.90662,1.9067,1.90661,1.90663,43000000.0
2008-03-05 09:34:00,1.90669,1.90717,1.90669,1.90717,31000000.0
2008-03-05 09:35:00,1.90733,1.90734,1.90707,1.90734,47000000.0
2008-03-05 09:36:00,1.9074,1.9074,1.90706,1.90707,34000000.0
2008-03-05 09:37:00,1.90714,1.90725,1.907,1.90722,49000000.0
2008-03-05 09:38:00,1.90721,1.90744,1.9072,1.90743,37000000.0
2008-03-05 09:39:00,1.90734,1.90734,1.90687,1.90689,61000000.0
2008-03-05 09:40:00,1.90666,1.90666,1.9059,1.90613,46000000.0
2008-03-05 09:41:00,1.90579,1.90584,1.90572,1.90577,33000000.0
2008-03-05 09:42:00,1.90534,1.90534,1.90504,1.90504,60000000.0
2008-03-05 09:43:00,1.90521,1.90569,1.90521,1.90569,66000000.0
2008-03-05 09:44:00,1.90575,1.90575,1.90544,1.90551,21000000.0
2008-03-05 09:45:00,1.90523,1.90523,1.90424,1.90424,22000000.0
2008-03-05 09:46:00,1.90435,1.90581,1.90435,1.90558,30000000.0
2008-03-05 09:47:00,1.90524,1.90524,1.90486,1.90511,24000000.0
2008-03-05 09:48:00,1.90454,1.90531,1.90454,1.90502,34000000.0
2008-03-05 09:49:00,1.90496,1.90606,1.90496,1.90606,26000000.0
2008-03-05 09:50:00,1.90609,1.90609,1.90532,1.90532,34000000.0
2008-03-05 09:51:00,1.9053,1.90639,1.9053,1.90639,56000000.0
2008-03-05 09:52:00,1.90641,1.90641,1.90603,1.90603,38000000.0
2008-03-05 09:53:00,1.90589,1.90592,1.90472,1.90484,32000000.0
2008-03-05 09:54:00,1.9049,1.9049,1.90414,1.90414,36000000.0
2008-03-05 09:55:00,1.9041,1.9043,1.9041,1.90424,38000000.0
2008-03-05 09:56:00,1.90443,1.90463,1.90441,1.90462,38000000.0
2008-03-05 09:57:00,1.90484,1.90534,1.90475,1.90475,30000000.0
2008-03-05 09:58:00,1.9049,1.9049,1.9047,1.90476,52000000.0
2008-03-05 09:59:00,1.90468,1.90499,1.90463,1.90499,32000000.0
2008-03-05 10:00:00,1.90495,1.9051,1.90488,1.90488,39000000.0
2008-03-05 10:01:00,1.9048,1.90494,1.9048,1.90481,44000000.0
2008-03-05 10:02:00,1.9047,1.9047,1.9045,1.90458,34000000.0
2008-03-05 10:03:00,1.90457,1.90457,1.90379,1.90384,47000000.0
2008-03-05 10:04:00,1.90383,1.90404,1.90383,1.90386,32000000.0
2008-03-05 10:05:00,1.90399,1.90462,1.90399,1.90462,32000000.0
2008-03-05 10:06:00,1.90446,1.9046,1.90433,1.90433,42000000.0
2008-03-05 10:07:00,1.90436,1.90436,1.90391,1.90419,51000000.0
2008-03-05 10:08:00,1.90481,1.90522,1.90449,1.90449,54000000.0
2008-03-05 10:09:00,1.90482,1.90496,1.90459,1.90496,53000000.0
2008-03-05 10:10:00,1.90489,1.90498,1.90458,1.9046,72000000.0
2008-03-05 10:11:00,1.90403,1.90411,1.90388,1.904,61000000.0
2008-03-05 10:12:00,1.90431,1.90453,1.90431,1.90437,65000000.0
2008-03-05 10:13:00,1.90416,1.90445,1.90411,1.90445,56000000.0
2008-03-05 10:14:00,1.90424,1.90424,1.90406,1.90409,49000000.0
2008-03-05 10:15:00,1.90415,1.90423,1.90408,1.90413,46000000.0
2008-03-05 10:16:00,1.90413,1.90445,1.90413,1.90445,33000000.0
2008-03-05 10:17:00,1.90437,1.9044,1.90419,1.90419,37000000.0
2008-03-05 10:18:00,1.90445,1.90445,1.90412,1.90412,50000000.0
2008-03-05 10:19:00,1.90418,1.90454,1.90413,1.90454,59000000.0
2008-03-05 10:20:00,1.90482,1.90482,1.90424,1.90424,41000000.0
2008-03-05 10:21:00,1.90434,1.90448,1.90424,1.90445,44000000.0
2008-03-05 10:22:00,1.90448,1.90468,1.90445,1.90445,47000000.0
2008-03-05 10:23:00,1.90429,1.90449,1.90405,1.90449,58000000.0
2008-03-05 10:24:00,1.9046,1.90485,1.90431,1.90485,43000000.0
2008-03-05 10:25:00,1.90511,1.90511,1.90427,1.90463,60000000.0
2008-03-05 10:26:00,1.90469,1.90504,1.90464,1.90464,64000000.0
2008-03-05 10:27:00,1.90445,1.90531,1.90445,1.90531,54000000.0
2008-03-05 10:28:00,1.90553,1.90553,1.90497,1.90497,62000000.0
2008-03-05 10:29:00,1.90452,1.90474,1.90451,1.90451,61000000.0
2008-03-05 10:30:00,1.9046,1.90471,1.90453,1.90457,36000000.0
2008-03-05 10:31:00,1.90458,1.90462,1.90443,1.90452,39000000.0
2008-03-05 10:32:00,1.90441,1.9046,1.90434,1.90453,44000000.0
2008-03-05 10:33:00,1.90452,1.90453,1.90423,1.90441,18000000.0
2008-03-05 10:34:00,1.90387,1.90397,1.90378,1.90395,20000000.0
2008-03-05 10:35:00,1.904,1.90409,1.90376,1.90382,23000000.0
2008-03-05 10:36:00,1.90382,1.90428,1.90382,1.90428,32000000.0
2008-03-05 10:37:00,1.90461,1.90468,1.90445,1.90468,30000000.0
2008-03-05 10:38:00,1.90451,1.90483,1.90451,1.90466,26000000.0
2008-03-05 10:39:00,1.90526,1.9053,1.90489,1.90489,29000000.0
2008-03-05 10:40:00,1.90482,1.90537,1.90475,1.90537,19000000.0
2008-03-05 10:41:00,1.90541,1.90541,1.90499,1.90504,29000000.0
2008-03-05 10:42:00,1.90524,1.9057,1.90524,1.9054,38000000.0
2008-03-05 10:43:00,1.9054,1.90552,1.90522,1.90522,27000000.0
2008-03-05 10:44:00,1.90541,1.90609,1.90541,1.90609,26000000.0
2008-03-05 10:45:00,1.90623,1.90644,1.90598,1.90644,27000000.0
2008-03-05 10:46:00,1.90659,1.90659,1.90625,1.90636,35000000.0
2008-03-05 10:47:00,1.90631,1.90685,1.90626,1.90685,23000000.0
2008-03-05 10:48:00,1.90677,1.90711,1.90677,1.90711,44000000.0
2008-03-05 10:49:00,1.90712,1.90728,1.9071,1.90728,36000000.0
2008-03-05 10:50:00,1.90721,1.90721,1.90697,1.90697,47000000.0
2008-03-05 10:51:00,1.90678,1.90714,1.90678,1.90709,45000000.0
2008-03-05 10:52:00,1.90685,1.90685,1.90638,1.90638,33000000.0
2008-03-05 10:53:00,1.90634,1.90675,1.90634,1.90675,46000000.0
2008-03-05 10:54:00,1.90637,1.90645,1.90634,1.90645,35000000.0
2008-03-05 10:55:00,1.90674,1.90682,1.90659,1.90659,37000000.0
2008-03-05 10:56:00,1.90589,1.90596,1.90522,1.90522,33000000.0
2008-03-05 10:57:00,1.90505,1.90568,1.90505,1.90568,33000000.0
2008-03-05 10:58:00,1.90608,1.90679,1.90608,1.90656,26000000.0
2008-03-05 10:59:00,1.90661,1.90661,1.90601,1.90601,47000000.0
2008-03-05 11:00:00,1.90597,1.9061,1.90575,1.9061,39000000.0
2008-03-05 11:01:00,1.90621,1.90622,1.90595,1.90595,45000000.0
2008-03-05 11:02:00,1.90581,1.90581,1.90562,1.90576,17000000.0
2008-03-05 11:03:00,1.90559,1.90563,1.90549,1.90563,37000000.0
2008-03-05 11:04:00,1.90565,1.9057,1.90559,1.90559,40000000.0
2008-03-05 11:05:00,1.90535,1.90542,1.90515,1.90522,18000000.0
2008-03-05 11:06:00,1.90522,1.90522,1.90497,1.90497,19000000.0
2008-03-05 11:07:00,1.90502,1.90518,1.90501,1.90501,30000000.0
2008-03-05 11:08:00,1.90485,1.90514,1.90485,1.90504,30000000.0
2008-03-05 11:09:00,1.90505,1.90517,1.9049,1.90517,45000000.0
2008-03-05 11:10:00,1.90504,1.90522,1.90504,1.90521,35000000.0
2008-03-05 11:11:00,1.90513,1.90568,1.90506,1.90568,46000000.0
2008-03-05 11:12:00,1.90601,1.90603,1.90568,1.90589,55000000.0
2008-03-05 11:13:00,1.90622,1.90648,1.90618,1.90642,59000000.0
2008-03-05 11:14:00,1.90613,1.90679,1.90613,1.90679,41000000.0
2008-03-05 11:15:00,1.90717,1.90722,1.90688,1.9069,34000000.0
2008-03-05 11:16:00,1.90656,1.90656,1.90514,1.90585,20000000.0
2008-03-05 11:17:00,1.90678,1.90685,1.90659,1.90685,57000000.0
2008-03-05 11:18:00,1.90677,1.90731,1.90623,1.90626,44000000.0
2008-03-05 11:19:00,1.90626,1.90649,1.90626,1.90639,63000000.0
2008-03-05 11:20:00,1.90645,1.90671,1.90645,1.90671,43000000.0
2008-03-05 11:21:00,1.90678,1.907,1.90671,1.9069,34000000.0
2008-03-05 11:22:00,1.90694,1.90723,1.90694,1.90723,56000000.0
2008-03-05 11:23:00,1.90716,1.9073,1.90657,1.90657,43000000.0
2008-03-05 11:24:00,1.90682,1.90703,1.90676,1.90687,53000000.0
2008-03-05 11:25:00,1.90682,1.90708,1.90672,1.90708,29000000.0
2008-03-05 11:26:00,1.90706,1.90722,1.90702,1.90722,41000000.0
2008-03-05 11:27:00,1.90722,1.90738,1.9071,1.90713,34000000.0
2008-03-05 11:28:00,1.90689,1.90702,1.90645,1.90677,36000000.0
2008-03-05 11:29:00,1.90699,1.90747,1.90693,1.90747,43000000.0
2008-03-05 11:30:00,1.90766,1.90803,1.90766,1.90803,24000000.0
2008-03-05 11:31:00,1.90824,1.90824,1.90775,1.90775,34000000.0
2008-03-05 11:32:00,1.9078,1.90826,1.9078,1.90826,46000000.0
2008-03-05 11:33:00,1.90833,1.90853,1.90833,1.90841,41000000.0
2008-03-05 11:34:00,1.90835,1.90835,1.90822,1.90833,28000000.0
2008-03-05 11:35:00,1.90823,1.90866,1.90795,1.90795,44000000.0
2008-03-05 11:36:00,1.90795,1.90824,1.9079,1.90824,48000000.0
2008-03-05 11:37:00,1.90831,1.90875,1.90831,1.90867,50000000.0
2008-03-05 11:38:00,1.9088,1.90886,1.90861,1.90886,37000000.0
2008-03-05 11:39:00,1.90875,1.90913,1.90864,1.90913,52000000.0
2008-03-05 11:40:00,1.90926,1.90956,1.90926,1.90956,27000000.0
2008-03-05 11:41:00,1.90936,1.90936,1.90917,1.90917,49000000.0
2008-03-05 11:42:00,1.90942,1.90946,1.90909,1.9091,22000000.0
2008-03-05 11:43:00,1.90926,1.90946,1.90902,1.90946,45000000.0
2008-03-05 11:44:00,1.9096,1.90964,1.90951,1.90959,42000000.0
2008-03-05 11:45:00,1.90939,1.90939,1.90902,1.90902,41000000.0
2008-03-05 11:46:00,1.90945,1.90975,1.90945,1.90957,38000000.0
2008-03-05 11:47:00,1.91003,1.91027,1.91003,1.91027,22000000.0
2008-03-05 11:48:00,1.91015,1.91015,1.90957,1.90984,27000000.0
2008-03-05 11:49:00,1.90976,1.91008,1.90976,1.91008,41000000.0
2008-03-05 11:50:00,1.91023,1.91051,1.91,1.91,44000000.0
2008-03-05 11:51:00,1.91019,1.91037,1.91001,1.91037,37000000.0
2008-03-05 11:52:00,1.91054,1.91168,1.91054,1.9114,37000000.0
2008-03-05 11:53:00,1.91184,1.91282,1.91184,1.91282,33000000.0
2008-03-05 11:54:00,1.91271,1.91283,1.91266,1.91269,37000000.0
2008-03-05 11:55:00,1.91268,1.91269,1.91221,1.91221,38000000.0
2008-03-05 11:56:00,1.912,1.91222,1.9119,1.91207,51000000.0
2008-03-05 11:57:00,1.91195,1.91245,1.91195,1.91245,29000000.0
2008-03-05 11:58:00,1.91259,1.91327,1.91237,1.91327,31000000.0
2008-03-05 11:59:00,1.91282,1.91283,1.91271,1.91277,51000000.0
2008-03-05 12:00:00,1.91299,1.91319,1.91297,1.91308,23000000.0
2008-03-05 12:01:00,1.91291,1.91298,1.91266,1.91287,24000000.0
2008-03-05 12:02:00,1.91288,1.91299,1.91282,1.91282,34000000.0
2008-03-05 12:03:00,1.91274,1.91321,1.9127,1.91301,36000000.0
2008-03-05 12:04:00,1.9128,1.91341,1.9128,1.91341,33000000.0
2008-03-05 12:05:00,1.91379,1.91396,1.91349,1.9137,26000000.0
2008-03-05 12:06:00,1.91451,1.9146,1.91413,1.91413,15000000.0
2008-03-05 12:07:00,1.91399,1.91404,1.91384,1.91404,23000000.0
2008-03-05 12:08:00,1.9138,1.91387,1.91336,1.91336,37000000.0
2008-03-05 12:09:00,1.91343,1.91363,1.91338,1.91363,11000000.0
2008-03-05 12:10:00,1.9136,1.9136,1.91325,1.91326,25000000.0
2008-03-05 12:11:00,1.91319,1.91323,1.91309,1.91318,33000000.0
2008-03-05 12:12:00,1.91305,1.91305,1.91212,1.91224,31000000.0
2008-03-05 12:13:00,1.91217,1.91264,1.91216,1.91264,24000000.0
2008-03-05 12:14:00,1.91297,1.91297,1.91266,1.91279,36000000.0
2008-03-05 12:15:00,1.91294,1.91339,1.91294,1.91339,29000000.0
2008-03-05 12:16:00,1.91321,1.91346,1.91321,1.91346,30000000.0
2008-03-05 12:17:00,1.91348,1.91366,1.91313,1.91313,41000000.0
2008-03-05 12:18:00,1.91342,1.91374,1.91342,1.91348,43000000.0
2008-03-05 12:19:00,1.91299,1.91307,1.91298,1.91302,37000000.0
2008-03-05 12:20:00,1.91311,1.91325,1.913,1.91305,40000000.0
2008-03-05 12:21:00,1.91267,1.91267,1.91229,1.91256,61000000.0
2008-03-05 12:22:00,1.91265,1.91295,1.91265,1.91284,24000000.0
2008-03-05 12:23:00,1.91278,1.91278,1.91251,1.91252,23000000.0
2008-03-05 12:24:00,1.91238,1.91238,1.91189,1.91221,30000000.0
2008-03-05 12:25:00,1.91234,1.91238,1.91221,1.91221,22000000.0
2008-03-05 12:26:00,1.91258,1.91363,1.91258,1.91363,32000000.0
2008-03-05 12:27:00,1.91313,1.91313,1.91271,1.91271,25000000.0
2008-03-05 12:28:00,1.91268,1.91282,1.9126,1.9126,58000000.0
2008-03-05 12:29:00,1.91247,1.91247,1.91048,1.91058,71000000.0
2008-03-05 12:30:00,1.91045,1.91269,1.91001,1.91269,47000000.0
2008-03-05 12:31:00,1.91241,1.91274,1.91226,1.91226,55000000.0
2008-03-05 12:32:00,1.91212,1.91225,1.912,1.91224,32000000.0
2008-03-05 12:33:00,1.91223,1.91223,1.91186,1.91187,40000000.0
2008-03-05 12:34:00,1.91179,1.91179,1.91162,1.91171,14000000.0
2008-03-05 12:35:00,1.91175,1.91233,1.91175,1.91233,20000000.0
2008-03-05 12:36:00,1.91231,1.91231,1.91185,1.91185,36000000.0
2008-03-05 12:37:00,1.91187,1.91189,1.91178,1.91189,22000000.0
2008-03-05 12:38:00,1.91188,1.91232,1.91188,1.91211,12000000.0
2008-03-05 12:39:00,1.91198,1.91198,1.91188,1.91188,20000000.0
2008-03-05 12:40:00,1.91202,1.91221,1.91202,1.91209,16000000.0
2008-03-05 12:41:00,1.91184,1.91184,1.91155,1.91155,10000000.0
2008-03-05 12:42:00,1.91148,1.9117,1.91148,1.91158,26000000.0
2008-03-05 12:43:00,1.91161,1.91166,1.9116,1.91166,9000000.0
2008-03-05 12:44:00,1.91159,1.9117,1.91157,1.9117,21000000.0
2008-03-05 12:45:00,1.91157,1.91157,1.91112,1.91155,30000000.0
2008-03-05 12:46:00,1.91166,1.9117,1.91162,1.91166,41000000.0
2008-03-05 12:47:00,1.91135,1.91135,1.91068,1.91068,26000000.0
2008-03-05 12:48:00,1.91018,1.91018,1.91004,1.91013,27000000.0
2008-03-05 12:49:00,1.91029,1.91082,1.91029,1.91068,36000000.0
2008-03-05 12:50:00,1.91071,1.91081,1.91059,1.9107,34000000.0
2008-03-05 12:51:00,1.91057,1.91067,1.91052,1.91065,25000000.0
2008-03-05 12:52:00,1.91058,1.91058,1.91043,1.91043,26000000.0
2008-03-05 12:53:00,1.90991,1.91018,1.90991,1.91014,16000000.0
2008-03-05 12:54:00,1.91033,1.91044,1.91015,1.91033,28000000.0
2008-03-05 12:55:00,1.91012,1.91048,1.91011,1.91037,29000000.0
2008-03-05 12:56:00,1.91041,1.91041,1.91032,1.91034,30000000.0
2008-03-05 12:57:00,1.91011,1.91042,1.91009,1.91013,26000000.0
2008-03-05 12:58:00,1.9103,1.91043,1.91022,1.91043,14000000.0
2008-03-05 12:59:00,1.91053,1.91116,1.91053,1.91116,32000000.0
2008-03-05 13:00:00,1.91103,1.91127,1.91103,1.91127,20000000.0
2008-03-05 13:01:00,1.91132,1.91132,1.91099,1.91109,31000000.0
2008-03-05 13:02:00,1.9112,1.9112,1.91113,1.91119,12000000.0
2008-03-05 13:03:00,1.91128,1.91128,1.91097,1.91097,21000000.0
2008-03-05 13:04:00,1.9111,1.91112,1.91102,1.91102,7000000.0
2008-03-05 13:05:00,1.91086,1.91086,1.91064,1.91064,17000000.0
2008-03-05 13:06:00,1.91035,1.91054,1.91035,1.91046,22000000.0
2008-03-05 13:07:00,1.91078,1.91088,1.91072,1.91072,17000000.0
2008-03-05 13:08:00,1.91078,1.91078,1.91013,1.91013,37000000.0
2008-03-05 13:09:00,1.90964,1.91011,1.9096,1.9096,33000000.0
2008-03-05 13:10:00,1.91006,1.91038,1.91006,1.91012,32000000.0
2008-03-05 13:11:00,1.9103,1.91057,1.9103,1.91057,21000000.0
2008-03-05 13:12:00,1.91077,1.91077,1.91066,1.91067,7000000.0
2008-03-05 13:13:00,1.91068,1.91068,1.91034,1.91034,11000000.0
2008-03-05 13:14:00,1.91031,1.91031,1.91022,1.91022,33000000.0
2008-03-05 13:15:00,1.91024,1.91038,1.91024,1.91038,25000000.0
2008-03-05 13:16:00,1.91029,1.9103,1.91013,1.91013,20000000.0
2008-03-05 13:17:00,1.91008,1.91023,1.91001,1.91023,19000000.0
2008-03-05 13:18:00,1.91036,1.91036,1.91,1.91,41000000.0
2008-03-05 13:19:00,1.90992,1.90992,1.90972,1.90972,36000000.0
2008-03-05 13:20:00,1.90968,1.90986,1.9096,1.90986,36000000.0
2008-03-05 13:21:00,1.90983,1.91005,1.90969,1.91005,54000000.0
2008-03-05 13:22:00,1.91016,1.91018,1.9101,1.91015,41000000.0
2008-03-05 13:23:00,1.91,1.91001,1.90985,1.90992,11000000.0
2008-03-05 13:24:00,1.90966,1.91021,1.90966,1.91021,23000000.0
2008-03-05 13:25:00,1.91044,1.91054,1.9104,1.91054,25000000.0
2008-03-05 13:26:00,1.91049,1.91049,1.91028,1.91028,20000000.0
2008-03-05 13:27:00,1.91017,1.91022,1.90959,1.90977,32000000.0
2008-03-05 13:28:00,1.90996,1.91017,1.90978,1.90978,26000000.0
2008-03-05 13:29:00,1.9098,1.91,1.90976,1.91,25000000.0
2008-03-05 13:30:00,1.9097,1.9097,1.90917,1.90919,16000000.0
2008-03-05 13:31:00,1.90919,1.90948,1.90909,1.90948,21000000.0
2008-03-05 13:32:00,1.90953,1.91005,1.90953,1.90994,28000000.0
2008-03-05 13:33:00,1.91015,1.91029,1.91015,1.91024,18000000.0
2008-03-05 13:34:00,1.91054,1.91075,1.91026,1.91026,35000000.0
2008-03-05 13:35:00,1.91004,1.91036,1.9099,1.91036,10000000.0
2008-03-05 13:36:00,1.91042,1.91045,1.91028,1.91035,40000000.0
2008-03-05 13:37:00,1.91021,1.91021,1.90988,1.91012,22000000.0
2008-03-05 13:38:00,1.91019,1.91019,1.91002,1.91015,39000000.0
2008-03-05 13:39:00,1.91039,1.91046,1.9103,1.91035,32000000.0
2008-03-05 13:40:00,1.91031,1.91045,1.91025,1.91028,35000000.0
2008-03-05 13:41:00,1.91025,1.91025,1.9102,1.91021,27000000.0
2008-03-05 13:42:00,1.9101,1.91013,1.90994,1.91011,32000000.0
2008-03-05 13:43:00,1.91015,1.91015,1.90984,1.90994,26000000.0
2008-03-05 13:44:00,1.91001,1.91034,1.91001,1.91024,25000000.0
2008-03-05 13:45:00,1.90996,1.91004,1.90976,1.90984,21000000.0
2008-03-05 13:46:00,1.91006,1.91006,1.90995,1.90995,13000000.0
2008-03-05 13:47:00,1.90982,1.91004,1.90974,1.90983,22000000.0
2008-03-05 13:48:00,1.90997,1.91017,1.90989,1.90989,21000000.0
2008-03-05 13:49:00,1.90988,1.91,1.90986,1.90991,24000000.0
2008-03-05 13:50:00,1.91016,1.9102,1.91006,1.91018,27000000.0
2008-03-05 13:51:00,1.91023,1.91055,1.91017,1.91045,27000000.0
2008-03-05 13:52:00,1.9106,1.91069,1.91052,1.91069,31000000.0
2008-03-05 13:53:00,1.9107,1.91085,1.91067,1.91075,31000000.0
2008-03-05 13:54:00,1.91083,1.91083,1.91075,1.91075,28000000.0
2008-03-05 13:55:00,1.91071,1.91071,1.91064,1.91065,33000000.0
2008-03-05 13:56:00,1.91062,1.91066,1.91054,1.9106,23000000.0
2008-03-05 13:57:00,1.91052,1.91066,1.91052,1.91066,19000000.0
2008-03-05 13:58:00,1.91091,1.9115,1.91091,1.91132,30000000.0
2008-03-05 13:59:00,1.9111,1.9113,1.9111,1.91118,39000000.0
2008-03-05 14:00:00,1.91115,1.91132,1.91112,1.91112,30000000.0
2008-03-05 14:01:00,1.91115,1.91135,1.91115,1.91124,16000000.0
2008-03-05 14:02:00,1.91094,1.91094,1.91069,1.91084,34000000.0
2008-03-05 14:03:00,1.91087,1.91087,1.9106,1.91063,24000000.0
2008-03-05 14:04:00,1.91062,1.91074,1.91061,1.91074,20000000.0
2008-03-05 14:05:00,1.91065,1.91076,1.9106,1.91076,31000000.0
2008-03-05 14:06:00,1.91048,1.91075,1.91048,1.91075,28000000.0
2008-03-05 14:07:00,1.91062,1.91062,1.91012,1.91054,32000000.0
2008-03-05 14:08:00,1.91045,1.91047,1.90992,1.90992,22000000.0
2008-03-05 14:09:00,1.9101,1.91019,1.90996,1.90996,15000000.0
2008-03-05 14:10:00,1.90997,1.90997,1.90958,1.90973,24000000.0
2008-03-05 14:11:00,1.9096,1.9096,1.90922,1.90942,22000000.0
2008-03-05 14:12:00,1.90947,1.90957,1.90935,1.90957,17000000.0
2008-03-05 14:13:00,1.90963,1.9097,1.9095,1.9095,19000000.0
2008-03-05 14:14:00,1.90946,1.90953,1.90926,1.90953,22000000.0
2008-03-05 14:15:00,1.90963,1.90978,1.90954,1.9097,26000000.0
2008-03-05 14:16:00,1.90979,1.91002,1.90979,1.91002,10000000.0
2008-03-05 14:17:00,1.91001,1.91001,1.90927,1.90927,8000000.0
2008-03-05 14:18:00,1.90925,1.90944,1.90917,1.90943,13000000.0
2008-03-05 14:19:00,1.90969,1.90988,1.90957,1.90982,29000000.0
2008-03-05 14:20:00,1.90976,1.90976,1.90949,1.90949,15000000.0
2008-03-05 14:21:00,1.90942,1.90952,1.90933,1.90943,18000000.0
2008-03-05 14:22:00,1.9093,1.90946,1.9093,1.90946,10000000.0
2008-03-05 14:23:00,1.90941,1.90943,1.90937,1.90942,24000000.0
2008-03-05 14:24:00,1.90942,1.90942,1.90932,1.90934,17000000.0
2008-03-05 14:25:00,1.90926,1.90926,1.90867,1.90867,31000000.0
2008-03-05 14:26:00,1.90855,1.90857,1.90833,1.90833,14000000.0
2008-03-05 14:27:00,1.90826,1.90838,1.90822,1.90838,14000000.0
2008-03-05 14:28:00,1.90828,1.90828,1.90813,1.90814,9000000.0
2008-03-05 14:29:00,1.9081,1.9082,1.9081,1.90819,7000000.0
2008-03-05 14:30:00,1.90816,1.90816,1.90787,1.90787,17000000.0
2008-03-05 14:31:00,1.90814,1.90819,1.90805,1.90807,21000000.0
2008-03-05 14:32:00,1.90795,1.90811,1.90795,1.90805,8000000.0
2008-03-05 14:33:00,1.90825,1.90842,1.90818,1.90842,10000000.0
2008-03-05 14:34:00,1.90854,1.90867,1.90842,1.90858,11000000.0
2008-03-05 14:35:00,1.90848,1.90852,1.90846,1.90852,7000000.0
2008-03-05 14:36:00,1.90838,1.90846,1.90814,1.90846,8000000.0
2008-03-05 14:37:00,1.90867,1.90867,1.90836,1.90858,11000000.0
2008-03-05 14:38:00,1.90861,1.90861,1.90842,1.90845,7000000.0
2008-03-05 14:39:00,1.90842,1.90865,1.90834,1.90865,8000000.0
2008-03-05 14:40:00,1.9087,1.90875,1.90864,1.9087,8000000.0
2008-03-05 14:41:00,1.90864,1.90871,1.90847,1.90848,10000000.0
2008-03-05 14:42:00,1.90832,1.90835,1.90805,1.90835,9000000.0
2008-03-05 14:43:00,1.90838,1.90845,1.90827,1.90845,8000000.0
2008-03-05 14:44:00,1.90832,1.90832,1.90788,1.90788,8000000.0
2008-03-05 14:45:00,1.90796,1.90796,1.90758,1.90758,7000000.0
2008-03-05 14:46:00,1.9075,1.9075,1.9072,1.90741,9000000.0
2008-03-05 14:47:00,1.90725,1.90727,1.90697,1.90705,8000000.0
2008-03-05 14:48:00,1.9074,1.90787,1.90731,1.90787,8000000.0
2008-03-05 14:49:00,1.90838,1.90849,1.90812,1.90812,9000000.0
2008-03-05 14:50:00,1.90761,1.90761,1.90717,1.90733,7000000.0
2008-03-05 14:51:00,1.90724,1.9074,1.90716,1.90726,10000000.0
2008-03-05 14:52:00,1.90753,1.90758,1.90736,1.90736,7000000.0
2008-03-05 14:53:00,1.90735,1.90745,1.90728,1.90745,7000000.0
2008-03-05 14:54:00,1.90713,1.90713,1.90676,1.90678,8000000.0
2008-03-05 14:55:00,1.90626,1.90626,1.90595,1.90607,7000000.0
2008-03-05 14:56:00,1.90633,1.907,1.90633,1.90686,8000000.0
2008-03-05 14:57:00,1.90689,1.90689,1.90668,1.90678,7000000.0
2008-03-05 14:58:00,1.90667,1.90723,1.90667,1.90723,8000000.0
2008-03-05 14:59:00,1.90723,1.90723,1.90681,1.90681,8000000.0
2008-03-05 15:00:00,1.90682,1.90692,1.90655,1.90655,7000000.0
2008-03-05 15:01:00,1.90629,1.90649,1.90629,1.90649,8000000.0
2008-03-05 15:02:00,1.9067,1.9069,1.90663,1.9069,7000000.0
2008-03-05 15:03:00,1.90695,1.90734,1.90686,1.90734,7000000.0
2008-03-05 15:04:00,1.90732,1.90742,1.90714,1.90714,8000000.0
2008-03-05 15:05:00,1.9069,1.90694,1.90665,1.90694,7000000.0
2008-03-05 15:06:00,1.907,1.907,1.90682,1.90685,8000000.0
2008-03-05 15:07:00,1.90683,1.90683,1.90642,1.90683,11000000.0
2008-03-05 15:08:00,1.90685,1.90719,1.90685,1.90719,8000000.0
2008-03-05 15:09:00,1.90733,1.9076,1.90728,1.9076,7000000.0
2008-03-05 15:10:00,1.90725,1.90746,1.90719,1.90746,7000000.0
2008-03-05 15:11:00,1.90773,1.90804,1.90767,1.90767,11000000.0
2008-03-05 15:12:00,1.90719,1.90723,1.90693,1.90714,10000000.0
2008-03-05 15:13:00,1.90736,1.90768,1.90736,1.90749,9000000.0
2008-03-05 15:14:00,1.90706,1.90706,1.90639,1.90675,10000000.0
2008-03-05 15:15:00,1.90709,1.90989,1.90709,1.90989,8000000.0
2008-03-05 15:16:00,1.90991,1.91011,1.9095,1.9095,9000000.0
2008-03-05 15:17:00,1.90951,1.90974,1.90951,1.90963,9000000.0
2008-03-05 15:18:00,1.90952,1.91011,1.90952,1.91011,8000000.0
2008-03-05 15:19:00,1.90996,1.91082,1.90993,1.91082,7000000.0
2008-03-05 15:20:00,1.91008,1.9102,1.90971,1.9102,9000000.0
2008-03-05 15:21:00,1.91041,1.91072,1.91025,1.91047,8000000.0
2008-03-05 15:22:00,1.91054,1.91068,1.91034,1.91043,9000000.0
2008-03-05 15:23:00,1.91027,1.91061,1.91027,1.91041,8000000.0
2008-03-05 15:24:00,1.91011,1.91045,1.91005,1.91005,8000000.0
2008-03-05 15:25:00,1.90961,1.90969,1.90951,1.90951,7000000.0
2008-03-05 15:26:00,1.90981,1.91012,1.90981,1.90998,7000000.0
2008-03-05 15:27:00,1.91,1.91038,1.91,1.91029,7000000.0
2008-03-05 15:28:00,1.9103,1.9103,1.90997,1.90997,11000000.0
2008-03-05 15:29:00,1.90957,1.90957,1.90897,1.90897,7000000.0
2008-03-05 15:30:00,1.90833,1.90912,1.90833,1.90912,9000000.0
2008-03-05 15:31:00,1.90916,1.90916,1.90874,1.9088,9000000.0
2008-03-05 15:32:00,1.90865,1.90885,1.90851,1.90858,10000000.0
2008-03-05 15:33:00,1.90859,1.90862,1.90848,1.90848,8000000.0
2008-03-05 15:34:00,1.90871,1.90871,1.90773,1.90773,9000000.0
2008-03-05 15:35:00,1.90751,1.90751,1.90731,1.90747,7000000.0
2008-03-05 15:36:00,1.90756,1.90771,1.90608,1.90608,7000000.0
2008-03-05 15:37:00,1.90553,1.9057,1.90526,1.90526,8000000.0
2008-03-05 15:38:00,1.90424,1.90654,1.90424,1.90653,7000000.0
2008-03-05 15:39:00,1.90659,1.90659,1.90625,1.90639,10000000.0
2008-03-05 15:40:00,1.90651,1.90651,1.90613,1.90617,9000000.0
2008-03-05 15:41:00,1.90722,1.90786,1.90722,1.9076,11000000.0
2008-03-05 15:42:00,1.90808,1.90819,1.9077,1.9079,8000000.0
2008-03-05 15:43:00,1.90828,1.90913,1.90828,1.90913,8000000.0
2008-03-05 15:44:00,1.90929,1.90953,1.90915,1.90944,8000000.0
2008-03-05 15:45:00,1.90949,1.90968,1.9093,1.90968,8000000.0
2008-03-05 15:46:00,1.90956,1.90991,1.90909,1.90991,10000000.0
2008-03-05 15:47:00,1.9091,1.90937,1.90881,1.90937,7000000.0
2008-03-05 15:48:00,1.90978,1.90986,1.90959,1.90965,7000000.0
2008-03-05 15:49:00,1.90966,1.90985,1.90966,1.90977,8000000.0
2008-03-05 15:50:00,1.90964,1.90966,1.90943,1.90961,8000000.0
2008-03-05 15:51:00,1.9096,1.90988,1.90952,1.90988,9000000.0
2008-03-05 15:52:00,1.91011,1.91018,1.91001,1.91018,7000000.0
2008-03-05 15:53:00,1.91014,1.91048,1.91014,1.91048,7000000.0
2008-03-05 15:54:00,1.91089,1.91089,1.91048,1.91048,11000000.0
2008-03-05 15:55:00,1.91039,1.91042,1.9103,1.91042,9000000.0
2008-03-05 15:56:00,1.91051,1.91071,1.91045,1.91059,7000000.0
2008-03-05 15:57:00,1.91051,1.91064,1.91028,1.91064,10000000.0
2008-03-05 15:58:00,1.91049,1.91049,1.91023,1.91044,10000000.0
2008-03-05 15:59:00,1.91027,1.91031,1.91017,1.91018,7000000.0
2008-03-05 16:00:00,1.91008,1.91026,1.91006,1.91026,7000000.0
2008-03-05 16:01:00,1.91021,1.91035,1.91018,1.91025,9000000.0
2008-03-05 16:02:00,1.91002,1.91002,1.90951,1.90951,8000000.0
2008-03-05 16:03:00,1.90948,1.90975,1.90942,1.90942,11000000.0
2008-03-05 16:04:00,1.90917,1.90932,1.90906,1.90932,8000000.0
2008-03-05 16:05:00,1.90948,1.90977,1.90948,1.90968,9000000.0
2008-03-05 16:06:00,1.90946,1.90946,1.90872,1.90872,10000000.0
2008-03-05 16:07:00,1.90862,1.90863,1.90851,1.90852,10000000.0
2008-03-05 16:08:00,1.90837,1.90855,1.90818,1.90851,8000000.0
2008-03-05 16:09:00,1.90872,1.9089,1.90872,1.90878,7000000.0
2008-03-05 16:10:00,1.90905,1.90944,1.90905,1.90942,7000000.0
2008-03-05 16:11:00,1.90909,1.90947,1.90909,1.90943,10000000.0
2008-03-05 16:12:00,1.90916,1.90934,1.90905,1.90905,9000000.0
2008-03-05 16:13:00,1.90857,1.90857,1.90797,1.90801,7000000.0
2008-03-05 16:14:00,1.90824,1.90824,1.90764,1.90764,11000000.0
2008-03-05 16:15:00,1.90771,1.90798,1.90768,1.90798,7000000.0
2008-03-05 16:16:00,1.9076,1.90763,1.90725,1.90725,7000000.0
2008-03-05 16:17:00,1.90729,1.90729,1.90708,1.90719,11000000.0
2008-03-05 16:18:00,1.90744,1.90802,1.90744,1.90794,11000000.0
2008-03-05 16:19:00,1.90843,1.90843,1.90798,1.90842,11000000.0
2008-03-05 16:20:00,1.90802,1.90802,1.90744,1.90744,9000000.0
2008-03-05 16:21:00,1.90713,1.90713,1.90642,1.90688,9000000.0
2008-03-05 16:22:00,1.90704,1.90706,1.90671,1.90706,8000000.0
2008-03-05 16:23:00,1.90701,1.90728,1.90701,1.90728,8000000.0
2008-03-05 16:24:00,1.90728,1.90728,1.90662,1.90705,10000000.0
2008-03-05 16:25:00,1.90695,1.90708,1.90683,1.90701,7000000.0
2008-03-05 16:26:00,1.90736,1.90744,1.90721,1.90743,7000000.0
2008-03-05 16:27:00,1.90749,1.90749,1.90726,1.90737,11000000.0
2008-03-05 16:28:00,1.90735,1.90755,1.90732,1.90755,11000000.0
2008-03-05 16:29:00,1.90767,1.90767,1.90721,1.90721,7000000.0
2008-03-05 16:30:00,1.9072,1.9072,1.90669,1.90674,8000000.0
2008-03-05 16:31:00,1.90672,1.90672,1.90647,1.90661,7000000.0
2008-03-05 16:32:00,1.90649,1.90649,1.90638,1.90645,8000000.0
2008-03-05 16:33:00,1.90653,1.90665,1.90644,1.90665,11000000.0
2008-03-05 16:34:00,1.90665,1.90711,1.90665,1.90711,8000000.0
2008-03-05 16:35:00,1.90733,1.90777,1.90733,1.90777,7000000.0
2008-03-05 16:36:00,1.90768,1.90768,1.90675,1.9069,8000000.0
2008-03-05 16:37:00,1.90712,1.90781,1.90712,1.90781,8000000.0
2008-03-05 16:38:00,1.90827,1.90843,1.90815,1.90819,7000000.0
2008-03-05 16:39:00,1.90844,1.90847,1.90833,1.90837,8000000.0
2008-03-05 16:40:00,1.90864,1.90864,1.90847,1.90853,11000000.0
2008-03-05 16:41:00,1.90846,1.90872,1.90835,1.90839,10000000.0
2008-03-05 16:42:00,1.90849,1.90849,1.90746,1.9075,7000000.0
2008-03-05 16:43:00,1.90774,1.90839,1.90774,1.90839,7000000.0
2008-03-05 16:44:00,1.90819,1.90839,1.90785,1.90785,7000000.0
2008-03-05 16:45:00,1.90759,1.90821,1.90759,1.908,11000000.0
2008-03-05 16:46:00,1.908,1.90821,1.90786,1.90821,11000000.0
2008-03-05 16:47:00,1.90768,1.90768,1.90732,1.90732,7000000.0
2008-03-05 16:48:00,1.90742,1.90785,1.90742,1.90785,10000000.0
2008-03-05 16:49:00,1.90779,1.90779,1.90732,1.90732,8000000.0
2008-03-05 16:50:00,1.90718,1.90718,1.90682,1.90682,8000000.0
2008-03-05 16:51:00,1.90673,1.9068,1.90662,1.90669,9000000.0
2008-03-05 16:52:00,1.90667,1.90682,1.90667,1.90675,7000000.0
2008-03-05 16:53:00,1.90686,1.90695,1.90674,1.90688,8000000.0
2008-03-05 16:54:00,1.90695,1.90706,1.90628,1.90628,7000000.0
2008-03-05 16:55:00,1.90605,1.90617,1.90596,1.90617,11000000.0
2008-03-05 16:56:00,1.90584,1.90613,1.90524,1.90592,11000000.0
2008-03-05 16:57:00,1.90659,1.9069,1.90659,1.9069,7000000.0
2008-03-05 16:58:00,1.9071,1.90726,1.90682,1.90682,8000000.0
2008-03-05 16:59:00,1.90539,1.90705,1.90539,1.90657,7000000.0
2008-03-05 17:00:00,1.90623,1.90623,1.90542,1.90542,11000000.0
2008-03-05 17:01:00,1.90545,1.90563,1.90529,1.90529,7000000.0
2008-03-05 17:02:00,1.90463,1.90483,1.90456,1.90481,8000000.0
2008-03-05 17:03:00,1.90514,1.90615,1.90401,1.90615,7000000.0
2008-03-05 17:04:00,1.90661,1.9069,1.90652,1.90652,7000000.0
2008-03-05 17:05:00,1.90687,1.90745,1.90687,1.9074,10000000.0
2008-03-05 17:06:00,1.90795,1.90795,1.90738,1.90746,9000000.0
2008-03-05 17:07:00,1.90738,1.90759,1.90738,1.90753,8000000.0
2008-03-05 17:08:00,1.90774,1.90786,1.9074,1.90786,9000000.0
2008-03-05 17:09:00,1.90784,1.90784,1.90739,1.90739,8000000.0
2008-03-05 17:10:00,1.90677,1.9074,1.90677,1.9069,9000000.0
2008-03-05 17:11:00,1.90631,1.90737,1.90631,1.90737,8000000.0
2008-03-05 17:12:00,1.90727,1.90729,1.907,1.907,7000000.0
2008-03-05 17:13:00,1.9068,1.9068,1.90644,1.90663,8000000.0
2008-03-05 17:14:00,1.90669,1.90669,1.90638,1.90646,8000000.0
2008-03-05 17:15:00,1.90634,1.90634,1.90618,1.90621,7000000.0
2008-03-05 17:16:00,1.90595,1.90595,1.90485,1.90486,10000000.0
2008-03-05 17:17:00,1.90438,1.90438,1.90398,1.90406,7000000.0
2008-03-05 17:18:00,1.90425,1.90433,1.90411,1.90419,9000000.0
2008-03-05 17:19:00,1.90418,1.90478,1.9041,1.90478,7000000.0
2008-03-05 17:20:00,1.90504,1.90526,1.90497,1.90497,8000000.0
2008-03-05 17:21:00,1.90515,1.90619,1.90515,1.90619,10000000.0
2008-03-05 17:22:00,1.9062,1.90666,1.9062,1.90662,8000000.0
2008-03-05 17:23:00,1.90678,1.90699,1.90669,1.90698,8000000.0
2008-03-05 17:24:00,1.90716,1.90733,1.90697,1.90733,7000000.0
2008-03-05 17:25:00,1.90767,1.90929,1.90767,1.90929,7000000.0
2008-03-05 17:26:00,1.90951,1.9098,1.90922,1.9098,7000000.0
2008-03-05 17:27:00,1.90973,1.90973,1.90906,1.90945,9000000.0
2008-03-05 17:28:00,1.90961,1.90967,1.9094,1.90955,7000000.0
2008-03-05 17:29:00,1.90944,1.90944,1.90861,1.90861,8000000.0
2008-03-05 17:30:00,1.90894,1.91031,1.90894,1.91031,8000000.0
2008-03-05 17:31:00,1.91099,1.91121,1.91088,1.91088,9000000.0
2008-03-05 17:32:00,1.91084,1.91126,1.91062,1.91112,8000000.0
2008-03-05 17:33:00,1.91093,1.91093,1.91029,1.91031,11000000.0
2008-03-05 17:34:00,1.91031,1.91031,1.90996,1.90996,9000000.0
2008-03-05 17:35:00,1.90967,1.90967,1.90928,1.90928,7000000.0
2008-03-05 17:36:00,1.90917,1.90952,1.90914,1.90952,7000000.0
2008-03-05 17:37:00,1.90958,1.90958,1.90926,1.90926,7000000.0
2008-03-05 17:38:00,1.90933,1.90956,1.90933,1.90956,8000000.0
2008-03-05 17:39:00,1.90989,1.9099,1.90917,1.90917,7000000.0
2008-03-05 17:40:00,1.9091,1.90933,1.90896,1.90933,9000000.0
2008-03-05 17:41:00,1.90916,1.9093,1.90914,1.90919,8000000.0
2008-03-05 17:42:00,1.90924,1.90946,1.9091,1.9091,11000000.0
2008-03-05 17:43:00,1.9081,1.90818,1.90698,1.90698,7000000.0
2008-03-05 17:44:00,1.90615,1.90669,1.90581,1.90669,10000000.0
2008-03-05 17:45:00,1.90677,1.907,1.90672,1.90695,7000000.0
2008-03-05 17:46:00,1.90692,1.90765,1.9068,1.9068,8000000.0
2008-03-05 17:47:00,1.90737,1.90759,1.90726,1.90726,8000000.0
2008-03-05 17:48:00,1.90678,1.90763,1.90678,1.90763,7000000.0
2008-03-05 17:49:00,1.90781,1.90804,1.90723,1.90723,7000000.0
2008-03-05 17:50:00,1.90692,1.90744,1.90679,1.90743,7000000.0
2008-03-05 17:51:00,1.90722,1.90722,1.90698,1.90698,7000000.0
2008-03-05 17:52:00,1.90711,1.90717,1.90655,1.90655,7000000.0
2008-03-05 17:53:00,1.90625,1.90697,1.90625,1.90697,7000000.0
2008-03-05 17:54:00,1.90744,1.90766,1.90742,1.90749,11000000.0
2008-03-05 17:55:00,1.90675,1.90675,1.90561,1.90561,7000000.0
2008-03-05 17:56:00,1.90546,1.90557,1.90515,1.90525,7000000.0
2008-03-05 17:57:00,1.90484,1.90484,1.9044,1.90443,10000000.0
2008-03-05 17:58:00,1.90463,1.905,1.90449,1.905,10000000.0
2008-03-05 17:59:00,1.9051,1.90575,1.9051,1.90575,10000000.0
2008-03-05 18:00:00,1.90566,1.90596,1.90545,1.90548,10000000.0
2008-03-05 18:01:00,1.90534,1.90569,1.90534,1.90557,8000000.0
2008-03-05 18:02:00,1.90589,1.90604,1.90571,1.90571,8000000.0
2008-03-05 18:03:00,1.90584,1.90591,1.90559,1.90559,10000000.0
2008-03-05 18:04:00,1.9052,1.9052,1.905,1.905,8000000.0
2008-03-05 18:05:00,1.90473,1.90473,1.90452,1.90464,10000000.0
2008-03-05 18:06:00,1.90478,1.90535,1.90478,1.90533,10000000.0
2008-03-05 18:07:00,1.90485,1.90485,1.90451,1.90482,8000000.0
2008-03-05 18:08:00,1.90494,1.90494,1.9044,1.90448,8000000.0
2008-03-05 18:09:00,1.90393,1.90418,1.90385,1.90418,8000000.0
2008-03-05 18:10:00,1.90412,1.90449,1.90407,1.90424,11000000.0
2008-03-05 18:11:00,1.9045,1.90456,1.90442,1.90442,7000000.0
2008-03-05 18:12:00,1.9042,1.90436,1.90356,1.90356,9000000.0
2008-03-05 18:13:00,1.90302,1.90342,1.90288,1.90342,11000000.0
2008-03-05 18:14:00,1.90408,1.90431,1.90384,1.90384,7000000.0
2008-03-05 18:15:00,1.90411,1.90424,1.90373,1.90376,8000000.0
2008-03-05 18:16:00,1.90392,1.90453,1.90392,1.90438,11000000.0
2008-03-05 18:17:00,1.90501,1.9057,1.90501,1.9057,10000000.0
2008-03-05 18:18:00,1.90538,1.90538,1.90489,1.90514,8000000.0
2008-03-05 18:19:00,1.90523,1.9057,1.90523,1.9057,9000000.0
2008-03-05 18:20:00,1.90597,1.90597,1.90562,1.90562,7000000.0
2008-03-05 18:21:00,1.9051,1.90555,1.90272,1.9043,11000000.0
2008-03-05 18:22:00,1.90513,1.90534,1.90498,1.90534,11000000.0
2008-03-05 18:23:00,1.90543,1.90549,1.90516,1.90531,8000000.0
2008-03-05 18:24:00,1.90549,1.90552,1.90525,1.90525,10000000.0
2008-03-05 18:25:00,1.90494,1.90501,1.90491,1.90493,7000000.0
2008-03-05 18:26:00,1.90496,1.90572,1.90496,1.90567,8000000.0
2008-03-05 18:27:00,1.90571,1.90571,1.90542,1.90542,7000000.0
2008-03-05 18:28:00,1.90548,1.90549,1.90528,1.90528,7000000.0
2008-03-05 18:29:00,1.90559,1.90559,1.90546,1.90548,7000000.0
2008-03-05 18:30:00,1.90557,1.90572,1.90532,1.90565,8000000.0
2008-03-05 18:31:00,1.90536,1.90548,1.90531,1.90545,9000000.0
2008-03-05 18:32:00,1.9057,1.9057,1.90527,1.90567,11000000.0
2008-03-05 18:33:00,1.90622,1.90633,1.9062,1.9062,11000000.0
2008-03-05 18:34:00,1.90662,1.90679,1.90662,1.90675,7000000.0
2008-03-05 18:35:00,1.90722,1.90722,1.90708,1.90713,8000000.0
2008-03-05 18:36:00,1.90705,1.90705,1.90579,1.90579,7000000.0
2008-03-05 18:37:00,1.90577,1.90615,1.90556,1.90606,8000000.0
2008-03-05 18:38:00,1.90655,1.90695,1.90654,1.90654,8000000.0
2008-03-05 18:39:00,1.90635,1.90649,1.90627,1.90641,7000000.0
2008-03-05 18:40:00,1.90629,1.90632,1.90518,1.90536,7000000.0
2008-03-05 18:41:00,1.9064,1.90662,1.90639,1.90661,8000000.0
2008-03-05 18:42:00,1.90664,1.90686,1.9066,1.9067,11000000.0
2008-03-05 18:43:00,1.9064,1.9064,1.90619,1.90639,8000000.0
2008-03-05 18:44:00,1.90627,1.90683,1.90627,1.90683,7000000.0
2008-03-05 18:45:00,1.90672,1.90672,1.90634,1.90662,11000000.0
2008-03-05 18:46:00,1.9069,1.9069,1.90653,1.9066,9000000.0
2008-03-05 18:47:00,1.90663,1.90663,1.90608,1.90608,8000000.0
2008-03-05 18:48:00,1.90637,1.90659,1.90637,1.90659,9000000.0
2008-03-05 18:49:00,1.90665,1.90707,1.90653,1.90707,7000000.0
2008-03-05 18:50:00,1.90821,1.90834,1.90814,1.90831,11000000.0
2008-03-05 18:51:00,1.90847,1.90898,1.90847,1.90898,7000000.0
2008-03-05 18:52:00,1.90891,1.90891,1.908,1.90801,8000000.0
2008-03-05 18:53:00,1.90764,1.90794,1.90764,1.90781,11000000.0
2008-03-05 18:54:00,1.90793,1.90892,1.90793,1.90885,7000000.0
2008-03-05 18:55:00,1.90925,1.90929,1.90899,1.90899,7000000.0
2008-03-05 18:56:00,1.9088,1.90884,1.90853,1.90853,7000000.0
2008-03-05 18:57:00,1.90885,1.90932,1.90885,1.90932,10000000.0
2008-03-05 18:58:00,1.9091,1.9091,1.90879,1.90879,9000000.0
2008-03-05 18:59:00,1.90907,1.90945,1.90907,1.90916,8000000.0
2008-03-05 19:00:00,1.90868,1.90868,1.90841,1.90847,7000000.0
2008-03-05 19:01:00,1.90856,1.90858,1.90837,1.90837,7000000.0
2008-03-05 19:02:00,1.9078,1.9078,1.90739,1.90739,8000000.0
2008-03-05 19:03:00,1.90737,1.90778,1.90737,1.9077,7000000.0
2008-03-05 19:04:00,1.90798,1.90849,1.90798,1.90849,8000000.0
2008-03-05 19:05:00,1.90844,1.90855,1.90838,1.90844,8000000.0
2008-03-05 19:06:00,1.90849,1.90863,1.90814,1.90847,8000000.0
2008-03-05 19:07:00,1.90826,1.90826,1.90752,1.90752,9000000.0
2008-03-05 19:08:00,1.90722,1.90748,1.90717,1.90748,8000000.0
2008-03-05 19:09:00,1.90769,1.90798,1.90766,1.90798,7000000.0
2008-03-05 19:10:00,1.90785,1.90789,1.90774,1.90781,11000000.0
2008-03-05 19:11:00,1.90765,1.90772,1.90741,1.90741,10000000.0
2008-03-05 19:12:00,1.90711,1.90711,1.9068,1.9068,7000000.0
2008-03-05 19:13:00,1.90709,1.90709,1.90544,1.90687,8000000.0
2008-03-05 19:14:00,1.90696,1.90718,1.90694,1.90716,8000000.0
2008-03-05 19:15:00,1.90762,1.90762,1.90734,1.90753,10000000.0
2008-03-05 19:16:00,1.90776,1.90796,1.90776,1.90791,8000000.0
2008-03-05 19:17:00,1.908,1.908,1.90778,1.90799,10000000.0
2008-03-05 19:18:00,1.90788,1.90789,1.90755,1.90755,11000000.0
2008-03-05 19:19:00,1.90772,1.90777,1.90758,1.90771,8000000.0
2008-03-05 19:20:00,1.90737,1.90737,1.90701,1.90701,11000000.0
2008-03-05 19:21:00,1.90695,1.907,1.90669,1.90684,10000000.0
2008-03-05 19:22:00,1.90688,1.90712,1.90684,1.907,9000000.0
2008-03-05 19:23:00,1.90693,1.90714,1.90693,1.90714,8000000.0
2008-03-05 19:24:00,1.90718,1.90729,1.9071,1.9072,9000000.0
2008-03-05 19:25:00,1.90677,1.90677,1.9064,1.90655,9000000.0
2008-03-05 19:26:00,1.90654,1.90688,1.90654,1.90688,7000000.0
2008-03-05 19:27:00,1.90718,1.90774,1.90718,1.90774,8000000.0
2008-03-05 19:28:00,1.90782,1.90782,1.90708,1.90708,10000000.0
2008-03-05 19:29:00,1.90759,1.90803,1.90759,1.90798,7000000.0
2008-03-05 19:30:00,1.90718,1.90718,1.90618,1.9064,10000000.0
2008-03-05 19:31:00,1.90629,1.90678,1.90614,1.90678,7000000.0
2008-03-05 19:32:00,1.90655,1.90657,1.90624,1.90624,10000000.0
2008-03-05 19:33:00,1.906,1.90646,1.906,1.90629,7000000.0
2008-03-05 19:34:00,1.90618,1.90625,1.9057,1.9057,8000000.0
2008-03-05 19:35:00,1.90561,1.90561,1.90539,1.90548,7000000.0
2008-03-05 19:36:00,1.90621,1.90665,1.90617,1.90617,7000000.0
2008-03-05 19:37:00,1.90618,1.90644,1.906,1.90644,8000000.0
2008-03-05 19:38:00,1.90629,1.90664,1.90625,1.90625,8000000.0
2008-03-05 19:39:00,1.90629,1.90656,1.90629,1.90647,8000000.0
2008-03-05 19:40:00,1.90637,1.90637,1.90566,1.90566,7000000.0
2008-03-05 19:41:00,1.90602,1.90616,1.90575,1.90582,9000000.0
2008-03-05 19:42:00,1.90571,1.90575,1.90563,1.90572,7000000.0
2008-03-05 19:43:00,1.90597,1.90606,1.90578,1.90606,11000000.0
2008-03-05 19:44:00,1.9061,1.9061,1.90585,1.90585,8000000.0
2008-03-05 19:45:00,1.90585,1.90585,1.90557,1.90557,9000000.0
2008-03-05 19:46:00,1.90542,1.90542,1.90518,1.90518,7000000.0
2008-03-05 19:47:00,1.90536,1.90572,1.90536,1.90572,9000000.0
2008-03-05 19:48:00,1.90576,1.90603,1.90573,1.90603,8000000.0
2008-03-05 19:49:00,1.90607,1.90637,1.90607,1.90637,7000000.0
2008-03-05 19:50:00,1.90634,1.90635,1.90622,1.90625,7000000.0
2008-03-05 19:51:00,1.90613,1.90621,1.90596,1.90621,7000000.0
2008-03-05 19:52:00,1.90611,1.90642,1.90611,1.90634,7000000.0
2008-03-05 19:53:00,1.90642,1.90699,1.90642,1.90685,7000000.0
2008-03-05 19:54:00,1.90631,1.90681,1.90631,1.90676,8000000.0
2008-03-05 19:55:00,1.90677,1.90699,1.90677,1.90688,8000000.0
2008-03-05 19:56:00,1.90712,1.90776,1.9071,1.90749,8000000.0
2008-03-05 19:57:00,1.90718,1.90718,1.90697,1.90697,7000000.0
2008-03-05 19:58:00,1.90685,1.90772,1.90641,1.90772,10000000.0
2008-03-05 19:59:00,1.90735,1.90774,1.90733,1.90763,8000000.0
2008-03-05 20:00:00,1.90808,1.90859,1.90782,1.90859,7000000.0
2008-03-05 20:01:00,1.90826,1.90862,1.90825,1.90862,7000000.0
2008-03-05 20:02:00,1.90821,1.90827,1.90783,1.90783,7000000.0
2008-03-05 20:03:00,1.90805,1.90832,1.90802,1.90832,9000000.0
2008-03-05 20:04:00,1.9083,1.90843,1.90809,1.90842,9000000.0
2008-03-05 20:05:00,1.90843,1.90871,1.90843,1.9087,9000000.0
2008-03-05 20:06:00,1.90865,1.90868,1.90848,1.90848,11000000.0
2008-03-05 20:07:00,1.90861,1.90866,1.90842,1.90842,10000000.0
2008-03-05 20:08:00,1.90848,1.90848,1.908,1.908,8000000.0
2008-03-05 20:09:00,1.90776,1.90805,1.90776,1.90802,7000000.0
2008-03-05 20:10:00,1.90786,1.90786,1.90743,1.90746,8000000.0
2008-03-05 20:11:00,1.90768,1.90802,1.90768,1.9079,8000000.0
2008-03-05 20:12:00,1.90794,1.90794,1.90776,1.90776,7000000.0
2008-03-05 20:13:00,1.90779,1.90789,1.90776,1.90784,10000000.0
2008-03-05 20:14:00,1.90792,1.90795,1.90735,1.90761,7000000.0
2008-03-05 20:15:00,1.90787,1.90837,1.90787,1.90837,7000000.0
2008-03-05 20:16:00,1.9083,1.90845,1.9083,1.90839,7000000.0
2008-03-05 20:17:00,1.90843,1.9088,1.90843,1.90864,11000000.0
2008-03-05 20:18:00,1.90859,1.90924,1.90859,1.90924,9000000.0
2008-03-05 20:19:00,1.90969,1.91146,1.90969,1.91143,8000000.0
2008-03-05 20:20:00,1.9113,1.91152,1.91126,1.91152,7000000.0
2008-03-05 20:21:00,1.91206,1.91311,1.91206,1.91311,11000000.0
2008-03-05 20:22:00,1.91287,1.91287,1.91248,1.91248,7000000.0
2008-03-05 20:23:00,1.91212,1.91212,1.9112,1.9112,7000000.0
2008-03-05 20:24:00,1.91119,1.91147,1.91119,1.91147,8000000.0
2008-03-05 20:25:00,1.91138,1.91153,1.91128,1.91128,11000000.0
2008-03-05 20:26:00,1.91129,1.91184,1.91129,1.91184,8000000.0
2008-03-05 20:27:00,1.91159,1.91159,1.91102,1.9111,9000000.0
2008-03-05 20:28:00,1.91129,1.91143,1.91116,1.91116,7000000.0
2008-03-05 20:29:00,1.91077,1.91085,1.91045,1.91085,8000000.0
2008-03-05 20:30:00,1.91161,1.91222,1.91161,1.91208,8000000.0
2008-03-05 20:31:00,1.91233,1.91233,1.9121,1.9121,7000000.0
2008-03-05 20:32:00,1.91202,1.91287,1.91202,1.91287,7000000.0
2008-03-05 20:33:00,1.91365,1.91365,1.91342,1.91342,7000000.0
2008-03-05 20:34:00,1.91349,1.91349,1.9132,1.91323,8000000.0
2008-03-05 20:35:00,1.91277,1.91277,1.91146,1.91146,9000000.0
2008-03-05 20:36:00,1.91104,1.91147,1.91104,1.91147,7000000.0
2008-03-05 20:37:00,1.91145,1.91184,1.91143,1.91165,11000000.0
2008-03-05 20:38:00,1.91274,1.91294,1.91171,1.91171,10000000.0
2008-03-05 20:39:00,1.91105,1.91126,1.91091,1.91117,9000000.0
2008-03-05 20:40:00,1.91087,1.91087,1.90989,1.91002,8000000.0
2008-03-05 20:41:00,1.91006,1.91057,1.91006,1.91057,8000000.0
2008-03-05 20:42:00,1.91072,1.91074,1.91046,1.91046,11000000.0
2008-03-05 20:43:00,1.91062,1.91062,1.91004,1.91008,8000000.0
2008-03-05 20:44:00,1.90999,1.90999,1.90974,1.90974,10000000.0
2008-03-05 20:45:00,1.90966,1.90966,1.909,1.909,7000000.0
2008-03-05 20:46:00,1.90887,1.90893,1.9088,1.9088,8000000.0
2008-03-05 20:47:00,1.90869,1.90869,1.90777,1.90777,7000000.0
2008-03-05 20:48:00,1.90764,1.90788,1.90749,1.90788,10000000.0
2008-03-05 20:49:00,1.90818,1.90845,1.90808,1.90839,7000000.0
2008-03-05 20:50:00,1.90837,1.90837,1.90785,1.90785,8000000.0
2008-03-05 20:51:00,1.90793,1.90843,1.90775,1.90843,9000000.0
2008-03-05 20:52:00,1.90838,1.90855,1.90834,1.90841,11000000.0
2008-03-05 20:53:00,1.90866,1.90905,1.90858,1.90858,11000000.0
2008-03-05 20:54:00,1.90887,1.90915,1.90887,1.90915,11000000.0
2008-03-05 20:55:00,1.90892,1.90982,1.90862,1.90982,8000000.0
2008-03-05 20:56:00,1.91063,1.91119,1.91063,1.91119,7000000.0
2008-03-05 20:57:00,1.91106,1.91124,1.91077,1.91077,9000000.0
2008-03-05 20:58:00,1.91047,1.91049,1.90989,1.90993,7000000.0
2008-03-05 20:59:00,1.90892,1.90916,1.90892,1.90916,7000000.0
2008-03-05 21:00:00,1.90942,1.90942,1.90929,1.90938,7000000.0
2008-03-05 21:01:00,1.90958,1.90996,1.90958,1.90996,7000000.0
2008-03-05 21:02:00,1.91008,1.91029,1.90996,1.91011,7000000.0
2008-03-05 21:03:00,1.91005,1.91048,1.91003,1.91003,8000000.0
2008-03-05 21:04:00,1.90973,1.90973,1.90919,1.90945,7000000.0
2008-03-05 21:05:00,1.90934,1.91012,1.90934,1.91011,7000000.0
2008-03-05 21:06:00,1.91023,1.91041,1.90987,1.90988,8000000.0
2008-03-05 21:07:00,1.91022,1.911,1.91022,1.911,8000000.0
2008-03-05 21:08:00,1.91069,1.91069,1.9101,1.91039,10000000.0
2008-03-05 21:09:00,1.91024,1.91024,1.90986,1.90986,10000000.0
2008-03-05 21:10:00,1.90993,1.90993,1.9098,1.90982,8000000.0
2008-03-05 21:11:00,1.91013,1.91084,1.91013,1.91061,7000000.0
2008-03-05 21:12:00,1.9106,1.9106,1.90998,1.90998,8000000.0
2008-03-05 21:13:00,1.90964,1.90964,1.90921,1.90921,10000000.0
2008-03-05 21:14:00,1.90915,1.90922,1.9091,1.9091,8000000.0
2008-03-05 21:15:00,1.90866,1.90866,1.9078,1.9078,8000000.0
2008-03-05 21:16:00,1.90788,1.90813,1.90788,1.90803,7000000.0
2008-03-05 21:17:00,1.90836,1.90945,1.90836,1.90945,11000000.0
2008-03-05 21:18:00,1.90887,1.90942,1.90876,1.90942,7000000.0
2008-03-05 21:19:00,1.9094,1.90966,1.90937,1.90966,9000000.0
2008-03-05 21:20:00,1.90969,1.9099,1.9096,1.9099,11000000.0
2008-03-05 21:21:00,1.9103,1.91078,1.9103,1.91078,10000000.0
2008-03-05 21:22:00,1.91102,1.91141,1.91097,1.91117,10000000.0
2008-03-05 21:23:00,1.91146,1.91204,1.91146,1.91204,7000000.0
2008-03-05 21:24:00,1.91155,1.91164,1.91152,1.91152,11000000.0
2008-03-05 21:25:00,1.91158,1.91158,1.91151,1.91151,7000000.0
2008-03-05 21:26:00,1.91171,1.91217,1.91171,1.91203,7000000.0
2008-03-05 21:27:00,1.91147,1.91192,1.91147,1.91192,7000000.0
2008-03-05 21:28:00,1.91211,1.91211,1.91187,1.91205,7000000.0
2008-03-05 21:29:00,1.91211,1.91218,1.91211,1.91218,8000000.0
2008-03-05 21:30:00,1.91213,1.91213,1.91192,1.91194,8000000.0
2008-03-05 21:31:00,1.91171,1.91175,1.91159,1.91175,8000000.0
2008-03-05 21:32:00,1.91181,1.91188,1.91169,1.91169,7000000.0
2008-03-05 21:33:00,1.91176,1.91189,1.91167,1.9118,11000000.0
2008-03-05 21:34:00,1.91175,1.91178,1.91162,1.91178,11000000.0
2008-03-05 21:35:00,1.91169,1.91169,1.91152,1.91153,11000000.0
2008-03-05 21:36:00,1.9116,1.91174,1.91154,1.91165,8000000.0
2008-03-05 21:37:00,1.91161,1.91161,1.9114,1.91154,8000000.0
2008-03-05 21:38:00,1.91127,1.91136,1.91112,1.91136,8000000.0
2008-03-05 21:39:00,1.91134,1.91175,1.91134,1.91138,9000000.0
2008-03-05 21:40:00,1.91141,1.91184,1.91141,1.91177,7000000.0
2008-03-05 21:41:00,1.91265,1.91265,1.9119,1.9119,9000000.0
2008-03-05 21:42:00,1.91174,1.91185,1.9117,1.91185,7000000.0
2008-03-05 21:43:00,1.91166,1.91242,1.91162,1.91172,9000000.0
2008-03-05 21:44:00,1.91189,1.9121,1.91189,1.91203,8000000.0
2008-03-05 21:45:00,1.91178,1.91196,1.9117,1.91184,10000000.0
2008-03-05 21:46:00,1.9119,1.91191,1.91182,1.91188,8000000.0
2008-03-05 21:47:00,1.91189,1.91189,1.91176,1.91181,8000000.0
2008-03-05 21:48:00,1.9118,1.91181,1.91172,1.91179,8000000.0
2008-03-05 21:49:00,1.91183,1.91196,1.91183,1.91196,8000000.0
2008-03-05 21:50:00,1.9113,1.91182,1.91105,1.91145,8000000.0
2008-03-05 21:51:00,1.91177,1.91206,1.91174,1.91206,7000000.0
2008-03-05 21:52:00,1.91258,1.91301,1.91258,1.91301,7000000.0
2008-03-05 21:53:00,1.91307,1.91322,1.91307,1.91317,7000000.0
2008-03-05 21:54:00,1.91327,1.9133,1.91319,1.91327,7000000.0
2008-03-05 21:55:00,1.91297,1.91308,1.91279,1.91297,7000000.0
2008-03-05 21:56:00,1.91282,1.91301,1.91279,1.91301,8000000.0
2008-03-05 21:57:00,1.91323,1.91464,1.91323,1.91464,7000000.0
2008-03-05 21:58:00,1.91474,1.91474,1.91386,1.91386,7000000.0
2008-03-05 21:59:00,1.91289,1.91289,1.9117,1.91259,8000000.0
2008-03-05 22:00:00,1.91283,1.91397,1.91136,1.91136,10000000.0
2008-03-05 22:01:00,1.9101,1.91054,1.90957,1.91054,9000000.0
2008-03-05 22:02:00,1.9113,1.91139,1.91061,1.91061,8000000.0
2008-03-05 22:03:00,1.91058,1.91058,1.90954,1.90954,7000000.0
2008-03-05 22:04:00,1.90978,1.90978,1.90807,1.9081,8000000.0
2008-03-05 22:05:00,1.90728,1.90733,1.90705,1.90732,10000000.0
2008-03-05 22:06:00,1.90704,1.90716,1.90658,1.90716,7000000.0
2008-03-05 22:07:00,1.90705,1.90705,1.90518,1.90518,8000000.0
2008-03-05 22:08:00,1.90534,1.90586,1.90534,1.90552,8000000.0
2008-03-05 22:09:00,1.90531,1.90535,1.90514,1.90526,9000000.0
2008-03-05 22:10:00,1.9055,1.90574,1.90526,1.90526,8000000.0
2008-03-05 22:11:00,1.90538,1.90538,1.9047,1.9047,7000000.0
2008-03-05 22:12:00,1.90476,1.90476,1.90429,1.90429,8000000.0
2008-03-05 22:13:00,1.90398,1.90407,1.90378,1.90395,7000000.0
2008-03-05 22:14:00,1.90375,1.90375,1.90318,1.90351,11000000.0
2008-03-05 22:15:00,1.9038,1.90463,1.9038,1.90463,6000000.0
2008-03-05 22:16:00,1.90502,1.90569,1.90502,1.90569,9000000.0
2008-03-05 22:17:00,1.90608,1.90812,1.90608,1.90812,7000000.0
2008-03-05 22:18:00,1.90842,1.90862,1.90842,1.90862,8000000.0
2008-03-05 22:19:00,1.90843,1.90843,1.9069,1.9069,7000000.0
2008-03-05 22:20:00,1.90663,1.90663,1.90594,1.90594,7000000.0
2008-03-05 22:21:00,1.90586,1.90586,1.90487,1.9051,9000000.0
2008-03-05 22:22:00,1.9051,1.90519,1.90478,1.90519,7000000.0
2008-03-05 22:23:00,1.90504,1.90504,1.90484,1.90494,9000000.0
2008-03-05 22:24:00,1.90456,1.90502,1.90456,1.90487,7000000.0
2008-03-05 22:25:00,1.90474,1.90478,1.90446,1.90468,8000000.0
2008-03-05 22:26:00,1.90391,1.90398,1.903,1.90398,9000000.0
2008-03-05 22:27:00,1.90415,1.90415,1.90379,1.90388,8000000.0
2008-03-05 22:28:00,1.90369,1.90369,1.90089,1.90089,8000000.0
2008-03-05 22:29:00,1.90104,1.90151,1.90104,1.90118,10000000.0
2008-03-05 22:30:00,1.90102,1.90151,1.90102,1.90145,7000000.0
2008-03-05 22:31:00,1.90119,1.90137,1.90083,1.90083,9000000.0
2008-03-05 22:32:00,1.90032,1.90037,1.90018,1.90018,8000000.0
2008-03-05 22:33:00,1.89984,1.90016,1.89913,1.90016,7000000.0
2008-03-05 22:34:00,1.90047,1.90137,1.90047,1.90137,7000000.0
2008-03-05 22:35:00,1.90118,1.90118,1.90058,1.9007,8000000.0
2008-03-05 22:36:00,1.90071,1.90095,1.90071,1.90074,10000000.0
2008-03-05 22:37:00,1.90078,1.90123,1.90078,1.901,7000000.0
2008-03-05 22:38:00,1.90116,1.90126,1.90112,1.90112,8000000.0
2008-03-05 22:39:00,1.90126,1.90147,1.90124,1.90147,5000000.0
2008-03-05 22:40:00,1.90162,1.90174,1.90138,1.90174,7000000.0
2008-03-05 22:41:00,1.9021,1.90219,1.90172,1.90174,8000000.0
2008-03-05 22:42:00,1.90105,1.90105,1.90086,1.90101,8000000.0
2008-03-05 22:43:00,1.90104,1.90181,1.90104,1.90181,7000000.0
2008-03-05 22:44:00,1.90149,1.90149,1.90074,1.90083,8000000.0
2008-03-05 22:45:00,1.90076,1.90089,1.90065,1.90083,7000000.0
2008-03-05 22:46:00,1.90076,1.9009,1.90071,1.9008,8000000.0
2008-03-05 22:47:00,1.90049,1.90052,1.90031,1.90031,11000000.0
2008-03-05 22:48:00,1.90102,1.90151,1.90094,1.90151,8000000.0
2008-03-05 22:49:00,1.90149,1.90165,1.90149,1.90165,7000000.0
2008-03-05 22:50:00,1.9016,1.9016,1.90136,1.90149,7000000.0
2008-03-05 22:51:00,1.90146,1.90217,1.90146,1.90188,10000000.0
2008-03-05 22:52:00,1.90188,1.90188,1.90158,1.90186,8000000.0
2008-03-05 22:53:00,1.90182,1.90187,1.90155,1.90155,7000000.0
2008-03-05 22:54:00,1.9019,1.902,1.90183,1.90183,8000000.0
2008-03-05 22:55:00,1.90249,1.90274,1.90233,1.90261,7000000.0
2008-03-05 22:56:00,1.90314,1.90316,1.90305,1.90311,7000000.0
2008-03-05 22:57:00,1.90309,1.90313,1.90295,1.90312,7000000.0
2008-03-05 22:58:00,1.9034,1.90363,1.90337,1.90337,7000000.0
2008-03-05 22:59:00,1.90331,1.90349,1.90331,1.90333,7000000.0
2008-03-05 23:00:00,1.90307,1.90307,1.90238,1.90238,8000000.0
2008-03-05 23:01:00,1.90244,1.90246,1.90232,1.90238,8000000.0
2008-03-05 23:02:00,1.90243,1.90278,1.90243,1.90266,8000000.0
2008-03-05 23:03:00,1.90288,1.90293,1.902,1.902,7000000.0
2008-03-05 23:04:00,1.90212,1.90212,1.90191,1.902,8000000.0
2008-03-05 23:05:00,1.90201,1.90202,1.9019,1.90194,8000000.0
2008-03-05 23:06:00,1.90155,1.90195,1.90155,1.90181,9000000.0
2008-03-05 23:07:00,1.90192,1.90192,1.90148,1.90148,10000000.0
2008-03-05 23:08:00,1.90135,1.90135,1.90098,1.90098,7000000.0
2008-03-05 23:09:00,1.90095,1.90165,1.90095,1.90165,9000000.0
2008-03-05 23:10:00,1.90265,1.90265,1.90158,1.90158,11000000.0
2008-03-05 23:11:00,1.90135,1.90164,1.90135,1.90163,7000000.0
2008-03-05 23:12:00,1.90099,1.90099,1.90078,1.90098,7000000.0
2008-03-05 23:13:00,1.90108,1.90112,1.90071,1.90076,7000000.0
2008-03-05 23:14:00,1.90045,1.90065,1.90038,1.90058,11000000.0
2008-03-05 23:15:00,1.90062,1.90083,1.90057,1.90083,9000000.0
2008-03-05 23:16:00,1.90142,1.90212,1.90088,1.90212,11000000.0
2008-03-05 23:17:00,1.90242,1.90242,1.90182,1.90182,7000000.0
2008-03-05 23:18:00,1.90205,1.90205,1.90188,1.90189,8000000.0
2008-03-05 23:19:00,1.9019,1.9021,1.90189,1.9021,7000000.0
2008-03-05 23:20:00,1.90206,1.90218,1.90206,1.90206,9000000.0
2008-03-05 23:21:00,1.898,1.9,1.898,1.8985,5000000.0
2008-03-05 23:22:00,1.90204,1.9027,1.90204,1.9027,5000000.0
2008-03-05 23:23:00,1.90278,1.90278,1.90225,1.90225,8000000.0
2008-03-05 23:24:00,1.90252,1.9028,1.90244,1.90244,7000000.0
2008-03-05 23:25:00,1.90229,1.90253,1.90229,1.90253,7000000.0
2008-03-05 23:26:00,1.90242,1.90253,1.90239,1.90253,8000000.0
2008-03-05 23:27:00,1.90236,1.90236,1.90185,1.90214,9000000.0
2008-03-05 23:28:00,1.90196,1.90196,1.90139,1.90139,10000000.0
2008-03-05 23:29:00,1.90151,1.90162,1.90117,1.90123,9000000.0
2008-03-05 23:30:00,1.90104,1.90104,1.90064,1.90084,8000000.0
2008-03-05 23:31:00,1.90068,1.902,1.90068,1.902,7000000.0
2008-03-05 23:32:00,1.90225,1.90234,1.90224,1.90229,8000000.0
2008-03-05 23:33:00,1.90225,1.90225,1.90183,1.90183,7000000.0
2008-03-05 23:34:00,1.90197,1.90214,1.90195,1.90199,11000000.0
2008-03-05 23:35:00,1.90182,1.90182,1.90136,1.90162,9000000.0
2008-03-05 23:36:00,1.90165,1.90173,1.90159,1.90167,7000000.0
2008-03-05 23:37:00,1.90147,1.90147,1.90059,1.90059,9000000.0
2008-03-05 23:38:00,1.90026,1.90092,1.90023,1.90088,8000000.0
2008-03-05 23:39:00,1.90092,1.90092,1.90054,1.90079,10000000.0
2008-03-05 23:40:00,1.90094,1.90094,1.90078,1.90092,7000000.0
2008-03-05 23:41:00,1.90088,1.90088,1.90074,1.90074,6000000.0
2008-03-05 23:42:00,1.90092,1.90104,1.90053,1.90053,8000000.0
2008-03-05 23:43:00,1.90042,1.90046,1.90028,1.9004,7000000.0
2008-03-05 23:44:00,1.90063,1.90072,1.90061,1.90061,7000000.0
2008-03-05 23:45:00,1.90059,1.90064,1.90053,1.90056,7000000.0
2008-03-05 23:46:00,1.90041,1.90056,1.90041,1.90054,8000000.0
2008-03-05 23:47:00,1.90087,1.90154,1.90087,1.90154,8000000.0
2008-03-05 23:48:00,1.90153,1.90153,1.9013,1.9013,7000000.0
2008-03-05 23:49:00,1.9014,1.90145,1.90125,1.90137,10000000.0
2008-03-05 23:50:00,1.9013,1.902,1.9013,1.902,8000000.0
2008-03-05 23:51:00,1.90205,1.90205,1.90152,1.90152,7000000.0
2008-03-05 23:52:00,1.90148,1.90163,1.90138,1.90161,11000000.0
2008-03-05 23:53:00,1.90156,1.90202,1.90155,1.90202,8000000.0
2008-03-05 23:54:00,1.90062,1.90298,1.90062,1.90239,9000000.0
2008-03-05 23:55:00,1.90167,1.90174,1.90085,1.90085,8000000.0
2008-03-05 23:56:00,1.90108,1.90163,1.90108,1.90161,8000000.0
2008-03-05 23:57:00,1.90188,1.90236,1.90187,1.90236,8000000.0
2008-03-05 23:58:00,1.90244,1.90244,1.90208,1.90208,7000000.0
2008-03-05 23:59:00,1.90155,1.90155,1.90109,1.90136,10000000.0
2008-03-06 00:00:00,1.9001,1.9001,1.89936,1.89936,7000000.0
2008-03-06 00:01:00,1.8992,1.8992,1.89882,1.89887,8000000.0
2008-03-06 00:02:00,1.89882,1.89894,1.8987,1.8987,8000000.0
2008-03-06 00:03:00,1.8988,1.899,1.89865,1.89865,10000000.0
2008-03-06 00:04:00,1.89868,1.89868,1.8974,1.8974,7000000.0
2008-03-06 00:05:00,1.89788,1.89855,1.89784,1.89855,11000000.0
2008-03-06 00:06:00,1.89846,1.89851,1.89829,1.89841,10000000.0
2008-03-06 00:07:00,1.89794,1.89794,1.89603,1.89603,8000000.0
2008-03-06 00:08:00,1.8953,1.89604,1.89528,1.89604,9000000.0
2008-03-06 00:09:00,1.89647,1.8965,1.89599,1.89599,7000000.0
2008-03-06 00:10:00,1.8959,1.89627,1.8959,1.89603,8000000.0
2008-03-06 00:11:00,1.89638,1.89676,1.89638,1.89674,11000000.0
2008-03-06 00:12:00,1.8962,1.89718,1.8962,1.89718,7000000.0
2008-03-06 00:13:00,1.89728,1.89728,1.89674,1.89681,8000000.0
2008-03-06 00:14:00,1.89684,1.89684,1.89641,1.89659,8000000.0
2008-03-06 00:15:00,1.89676,1.89701,1.89676,1.89698,6000000.0
2008-03-06 00:16:00,1.89698,1.8973,1.89698,1.8973,7000000.0
2008-03-06 00:17:00,1.89687,1.89688,1.89662,1.89672,9000000.0
2008-03-06 00:18:00,1.89702,1.89706,1.89686,1.89686,10000000.0
2008-03-06 00:19:00,1.89665,1.8968,1.89662,1.8968,11000000.0
2008-03-06 00:20:00,1.89705,1.89756,1.89705,1.89756,8000000.0
2008-03-06 00:21:00,1.89782,1.8983,1.89782,1.89822,7000000.0
2008-03-06 00:22:00,1.89832,1.89848,1.89831,1.89845,9000000.0
2008-03-06 00:23:00,1.89847,1.89847,1.89828,1.89835,7000000.0
2008-03-06 00:24:00,1.89849,1.89867,1.89838,1.89838,10000000.0
2008-03-06 00:25:00,1.89852,1.89855,1.89836,1.89836,9000000.0
2008-03-06 00:26:00,1.89848,1.89854,1.8982,1.8982,7000000.0
2008-03-06 00:27:00,1.89757,1.89758,1.8975,1.89757,6000000.0
2008-03-06 00:28:00,1.89828,1.89837,1.8982,1.89821,9000000.0
2008-03-06 00:29:00,1.89762,1.89767,1.89758,1.89758,8000000.0
2008-03-06 00:30:00,1.89827,1.89842,1.898,1.89801,11000000.0
2008-03-06 00:31:00,1.89799,1.89812,1.8974,1.8974,8000000.0
2008-03-06 00:32:00,1.89767,1.89781,1.89766,1.89772,8000000.0
2008-03-06 00:33:00,1.89778,1.89802,1.89778,1.89799,7000000.0
2008-03-06 00:34:00,1.89772,1.89778,1.8973,1.89778,8000000.0
2008-03-06 00:35:00,1.8983,1.89865,1.89805,1.89805,10000000.0
2008-03-06 00:36:00,1.89821,1.89821,1.89783,1.89788,7000000.0
2008-03-06 00:37:00,1.8981,1.89856,1.8981,1.89856,8000000.0
2008-03-06 00:38:00,1.89881,1.89882,1.89839,1.8986,7000000.0
2008-03-06 00:39:00,1.89875,1.89875,1.89852,1.89872,10000000.0
2008-03-06 00:40:00,1.89896,1.89919,1.89896,1.89912,7000000.0
2008-03-06 00:41:00,1.89907,1.89913,1.89896,1.89913,10000000.0
2008-03-06 00:42:00,1.89906,1.89906,1.8985,1.89903,11000000.0
2008-03-06 00:43:00,1.89915,1.89926,1.89911,1.89913,8000000.0
2008-03-06 00:44:00,1.89916,1.89918,1.89895,1.89918,7000000.0
2008-03-06 00:45:00,1.89909,1.8991,1.89896,1.89907,8000000.0
2008-03-06 00:46:00,1.89877,1.8989,1.89877,1.89882,11000000.0
2008-03-06 00:47:00,1.8988,1.89886,1.8987,1.89881,7000000.0
2008-03-06 00:48:00,1.8989,1.89903,1.89879,1.89903,10000000.0
2008-03-06 00:49:00,1.89912,1.89971,1.89912,1.89971,10000000.0
2008-03-06 00:50:00,1.90017,1.90052,1.90007,1.90016,8000000.0
2008-03-06 00:51:00,1.89993,1.90045,1.89993,1.90029,7000000.0
2008-03-06 00:52:00,1.90041,1.90047,1.90032,1.90047,8000000.0
2008-03-06 00:53:00,1.90034,1.90035,1.90001,1.90001,10000000.0
2008-03-06 00:54:00,1.89969,1.89971,1.89934,1.89934,8000000.0
2008-03-06 00:56:00,1.90052,1.90146,1.90052,1.90146,7000000.0
2008-03-06 00:57:00,1.90137,1.90137,1.90079,1.90099,8000000.0
2008-03-06 00:58:00,1.90124,1.90124,1.90107,1.90118,8000000.0
2008-03-06 00:59:00,1.90115,1.90122,1.90112,1.90121,7000000.0
2008-03-06 01:00:00,1.90112,1.90112,1.90094,1.90108,9000000.0
2008-03-06 01:01:00,1.90125,1.90125,1.90101,1.90101,7000000.0
2008-03-06 01:02:00,1.90118,1.90191,1.90118,1.90191,8000000.0
2008-03-06 01:03:00,1.90168,1.90168,1.90116,1.90119,10000000.0
2008-03-06 01:04:00,1.90135,1.90207,1.90135,1.90207,8000000.0
2008-03-06 01:05:00,1.90158,1.90158,1.9006,1.9006,7000000.0
2008-03-06 01:06:00,1.90089,1.9011,1.90089,1.90107,8000000.0
2008-03-06 01:07:00,1.90099,1.90106,1.90094,1.90094,7000000.0
2008-03-06 01:08:00,1.90115,1.90149,1.9011,1.90149,8000000.0
2008-03-06 01:09:00,1.90174,1.90186,1.90172,1.90172,7000000.0
2008-03-06 01:10:00,1.90185,1.90191,1.90176,1.90178,11000000.0
2008-03-06 01:11:00,1.90138,1.90138,1.90088,1.90088,11000000.0
2008-03-06 01:12:00,1.90188,1.90199,1.90184,1.90199,11000000.0
2008-03-06 01:13:00,1.90197,1.90197,1.90153,1.90153,7000000.0
2008-03-06 01:14:00,1.90156,1.90156,1.90123,1.90137,8000000.0
2008-03-06 01:15:00,1.90164,1.90181,1.90164,1.90169,7000000.0
2008-03-06 01:16:00,1.90174,1.90177,1.90164,1.90174,9000000.0
2008-03-06 01:17:00,1.90164,1.90213,1.90164,1.90213,7000000.0
2008-03-06 01:18:00,1.90189,1.90242,1.90189,1.90241,8000000.0
2008-03-06 01:19:00,1.90267,1.90283,1.90258,1.90283,7000000.0
2008-03-06 01:20:00,1.90361,1.90378,1.9034,1.9034,8000000.0
2008-03-06 01:21:00,1.90331,1.90331,1.90289,1.90289,5000000.0
2008-03-06 01:22:00,1.90255,1.9026,1.90246,1.9026,7000000.0
2008-03-06 01:23:00,1.90255,1.90255,1.90239,1.9024,7000000.0
2008-03-06 01:24:00,1.90249,1.90258,1.90238,1.90257,11000000.0
2008-03-06 01:25:00,1.9026,1.90266,1.90256,1.90263,7000000.0
2008-03-06 01:26:00,1.90257,1.9026,1.90226,1.90226,8000000.0
2008-03-06 01:27:00,1.90256,1.90256,1.90242,1.90247,7000000.0
2008-03-06 01:28:00,1.90243,1.90253,1.90239,1.90253,8000000.0
2008-03-06 01:29:00,1.90248,1.90248,1.90228,1.90235,10000000.0
2008-03-06 01:30:00,1.90266,1.90333,1.90266,1.90333,7000000.0
2008-03-06 01:31:00,1.90323,1.90331,1.9032,1.90323,7000000.0
2008-03-06 01:32:00,1.90291,1.90305,1.90284,1.90293,9000000.0
2008-03-06 01:33:00,1.90304,1.90316,1.903,1.9031,7000000.0
2008-03-06 01:34:00,1.90289,1.90315,1.90289,1.90315,11000000.0
2008-03-06 01:35:00,1.90324,1.9033,1.90306,1.90315,8000000.0
2008-03-06 01:36:00,1.90305,1.90311,1.9028,1.90311,10000000.0
2008-03-06 01:37:00,1.90302,1.90302,1.90277,1.90277,8000000.0
2008-03-06 01:38:00,1.90277,1.90279,1.90265,1.90269,7000000.0
2008-03-06 01:39:00,1.90258,1.90297,1.90256,1.90297,9000000.0
2008-03-06 01:40:00,1.90302,1.90302,1.90269,1.90295,11000000.0
2008-03-06 01:41:00,1.90291,1.90308,1.90272,1.90272,11000000.0
2008-03-06 01:42:00,1.90271,1.90273,1.90258,1.90266,9000000.0
2008-03-06 01:43:00,1.90263,1.90281,1.90263,1.90274,9000000.0
2008-03-06 01:44:00,1.90253,1.90253,1.90198,1.90198,8000000.0
2008-03-06 01:45:00,1.90281,1.90285,1.90272,1.90272,7000000.0
2008-03-06 01:46:00,1.90266,1.90266,1.90231,1.90245,7000000.0
2008-03-06 01:47:00,1.90205,1.90208,1.90202,1.90207,7000000.0
2008-03-06 01:48:00,1.90245,1.90273,1.90245,1.90273,8000000.0
2008-03-06 01:49:00,1.90271,1.90285,1.90253,1.90254,8000000.0
2008-03-06 01:50:00,1.90253,1.90272,1.9025,1.90254,7000000.0
2008-03-06 01:51:00,1.90304,1.90304,1.90284,1.90284,10000000.0
2008-03-06 01:52:00,1.90276,1.90285,1.90256,1.90256,8000000.0
2008-03-06 01:53:00,1.90265,1.90288,1.90262,1.90262,8000000.0
2008-03-06 01:54:00,1.90236,1.90236,1.902,1.902,10000000.0
2008-03-06 01:55:00,1.90208,1.9022,1.902,1.90208,9000000.0
2008-03-06 01:56:00,1.90213,1.90213,1.9001,1.90195,10000000.0
2008-03-06 01:57:00,1.90201,1.90227,1.90199,1.90207,9000000.0
2008-03-06 01:58:00,1.90184,1.90187,1.90152,1.90152,8000000.0
2008-03-06 01:59:00,1.90163,1.90169,1.90145,1.90169,11000000.0
2008-03-06 02:00:00,1.90164,1.90169,1.90158,1.90168,7000000.0
2008-03-06 02:01:00,1.90148,1.90161,1.90148,1.90158,10000000.0
2008-03-06 02:02:00,1.90169,1.90181,1.90168,1.90181,13000000.0
2008-03-06 02:03:00,1.90189,1.90189,1.90157,1.90157,17000000.0
2008-03-06 02:04:00,1.90147,1.90156,1.90138,1.90139,12000000.0
2008-03-06 02:05:00,1.90143,1.90339,1.9014,1.90339,9000000.0
2008-03-06 02:06:00,1.90373,1.90376,1.90322,1.90322,7000000.0
2008-03-06 02:07:00,1.9032,1.90329,1.9032,1.90324,13000000.0
2008-03-06 02:08:00,1.90315,1.90315,1.90266,1.90271,16000000.0
2008-03-06 02:09:00,1.90259,1.90267,1.90259,1.90263,10000000.0
2008-03-06 02:10:00,1.90254,1.90272,1.9025,1.90272,8000000.0
2008-03-06 02:11:00,1.90278,1.90286,1.90249,1.90249,7000000.0
2008-03-06 02:12:00,1.90244,1.90256,1.90242,1.90245,14000000.0
2008-03-06 02:13:00,1.90276,1.90276,1.90257,1.90264,7000000.0
2008-03-06 02:14:00,1.90313,1.90332,1.90313,1.90331,7000000.0
2008-03-06 02:15:00,1.90322,1.90322,1.90309,1.90321,7000000.0
2008-03-06 02:16:00,1.90329,1.90336,1.90316,1.90336,8000000.0
2008-03-06 02:17:00,1.90335,1.90354,1.90333,1.90354,7000000.0
2008-03-06 02:18:00,1.90363,1.90365,1.90352,1.90352,11000000.0
2008-03-06 02:19:00,1.90385,1.904,1.90385,1.90399,7000000.0
2008-03-06 02:20:00,1.90374,1.90374,1.90355,1.90359,12000000.0
2008-03-06 02:21:00,1.90336,1.9034,1.90313,1.9034,12000000.0
2008-03-06 02:22:00,1.90352,1.90376,1.90342,1.90376,7000000.0
2008-03-06 02:23:00,1.90398,1.90398,1.90319,1.90319,9000000.0
2008-03-06 02:24:00,1.90335,1.90335,1.90257,1.90279,8000000.0
2008-03-06 02:25:00,1.90304,1.90309,1.90293,1.90296,16000000.0
2008-03-06 02:26:00,1.90303,1.90361,1.90303,1.90361,20000000.0
2008-03-06 02:27:00,1.90371,1.90371,1.90311,1.90316,18000000.0
2008-03-06 02:28:00,1.903,1.90307,1.90236,1.90236,7000000.0
2008-03-06 02:29:00,1.9025,1.9025,1.90236,1.9024,10000000.0
2008-03-06 02:30:00,1.90264,1.90427,1.90264,1.90405,10000000.0
2008-03-06 02:31:00,1.90353,1.90353,1.90225,1.90225,9000000.0
2008-03-06 02:32:00,1.90249,1.90261,1.90249,1.9025,15000000.0
2008-03-06 02:33:00,1.90239,1.90249,1.90235,1.90247,14000000.0
2008-03-06 02:34:00,1.90259,1.90278,1.90259,1.90272,9000000.0
2008-03-06 02:35:00,1.90268,1.90268,1.9024,1.90247,7000000.0
2008-03-06 02:36:00,1.90256,1.90256,1.90239,1.90256,8000000.0
2008-03-06 02:37:00,1.90253,1.90253,1.90241,1.90241,7000000.0
2008-03-06 02:38:00,1.90252,1.90252,1.90241,1.90252,7000000.0
2008-03-06 02:39:00,1.90249,1.90254,1.90243,1.90243,13000000.0
2008-03-06 02:40:00,1.9023,1.9023,1.90219,1.90227,11000000.0
2008-03-06 02:41:00,1.90225,1.90225,1.90212,1.90212,8000000.0
2008-03-06 02:42:00,1.90148,1.90159,1.9007,1.90129,11000000.0
2008-03-06 02:43:00,1.90164,1.90172,1.90156,1.90156,8000000.0
2008-03-06 02:44:00,1.90152,1.9016,1.90144,1.90157,10000000.0
2008-03-06 02:45:00,1.90197,1.90225,1.90197,1.90224,10000000.0
2008-03-06 02:46:00,1.90217,1.90217,1.90192,1.90211,8000000.0
2008-03-06 02:47:00,1.90166,1.9019,1.90165,1.9019,8000000.0
2008-03-06 02:48:00,1.9018,1.9019,1.90173,1.90178,11000000.0
2008-03-06 02:49:00,1.90172,1.90172,1.90135,1.9016,10000000.0
2008-03-06 02:50:00,1.90161,1.90161,1.90142,1.90156,8000000.0
2008-03-06 02:51:00,1.90171,1.90222,1.90171,1.90174,10000000.0
2008-03-06 02:52:00,1.90169,1.90169,1.90139,1.90152,10000000.0
2008-03-06 02:53:00,1.90182,1.90222,1.90182,1.90222,8000000.0
2008-03-06 02:54:00,1.90221,1.90221,1.90211,1.90211,7000000.0
2008-03-06 02:55:00,1.90227,1.90254,1.90222,1.90222,8000000.0
2008-03-06 02:56:00,1.90216,1.90258,1.9021,1.90258,7000000.0
2008-03-06 02:57:00,1.90289,1.90324,1.90284,1.90284,8000000.0
2008-03-06 02:58:00,1.90278,1.90335,1.90278,1.90298,12000000.0
2008-03-06 02:59:00,1.90313,1.90325,1.90298,1.90325,19000000.0
2008-03-06 03:00:00,1.90325,1.90325,1.90288,1.90288,7000000.0
2008-03-06 03:01:00,1.90283,1.9029,1.90283,1.90288,10000000.0
2008-03-06 03:02:00,1.90292,1.90296,1.90287,1.90287,8000000.0
2008-03-06 03:03:00,1.90276,1.90293,1.90239,1.90239,11000000.0
2008-03-06 03:04:00,1.90216,1.90226,1.9021,1.90213,7000000.0
2008-03-06 03:05:00,1.90233,1.90233,1.9021,1.90216,10000000.0
2008-03-06 03:06:00,1.90141,1.90141,1.90113,1.90119,11000000.0
2008-03-06 03:07:00,1.90153,1.90198,1.90153,1.90198,7000000.0
2008-03-06 03:08:00,1.90192,1.90217,1.90192,1.90208,8000000.0
2008-03-06 03:09:00,1.90184,1.90196,1.90178,1.90183,10000000.0
2008-03-06 03:10:00,1.90172,1.90194,1.90168,1.90189,10000000.0
2008-03-06 03:11:00,1.90229,1.90302,1.90229,1.90302,8000000.0
2008-03-06 03:12:00,1.90326,1.90375,1.90326,1.90375,7000000.0
2008-03-06 03:13:00,1.90368,1.90452,1.90368,1.90452,10000000.0
2008-03-06 03:14:00,1.90468,1.90546,1.90468,1.90546,16000000.0
2008-03-06 03:15:00,1.90528,1.9056,1.90495,1.90524,11000000.0
2008-03-06 03:16:00,1.90515,1.90515,1.905,1.90502,5000000.0
2008-03-06 03:17:00,1.90508,1.90508,1.90493,1.905,8000000.0
2008-03-06 03:18:00,1.90499,1.90499,1.90468,1.90481,10000000.0
2008-03-06 03:19:00,1.90473,1.90473,1.90422,1.90422,7000000.0
2008-03-06 03:20:00,1.90388,1.904,1.90388,1.90391,7000000.0
2008-03-06 03:21:00,1.90307,1.90356,1.90307,1.90349,7000000.0
2008-03-06 03:22:00,1.90406,1.90463,1.90239,1.90239,8000000.0
2008-03-06 03:23:00,1.9038,1.90392,1.90343,1.90357,9000000.0
2008-03-06 03:24:00,1.90415,1.90439,1.90415,1.90439,7000000.0
2008-03-06 03:25:00,1.90439,1.90452,1.90432,1.90452,23000000.0
2008-03-06 03:26:00,1.90454,1.90454,1.90436,1.90436,9000000.0
2008-03-06 03:27:00,1.9023,1.9028,1.9023,1.9028,7000000.0
2008-03-06 03:28:00,1.9043,1.9043,1.90414,1.90414,7000000.0
2008-03-06 03:29:00,1.904,1.904,1.90333,1.90333,8000000.0
2008-03-06 03:30:00,1.90354,1.90367,1.90287,1.90287,10000000.0
2008-03-06 03:31:00,1.90274,1.90282,1.90232,1.90236,8000000.0
2008-03-06 03:32:00,1.90232,1.90244,1.90232,1.90239,10000000.0
2008-03-06 03:33:00,1.90266,1.9027,1.90229,1.9027,7000000.0
2008-03-06 03:34:00,1.90248,1.90248,1.90227,1.90235,11000000.0
2008-03-06 03:35:00,1.9025,1.9025,1.90224,1.9023,8000000.0
2008-03-06 03:36:00,1.90254,1.90263,1.9025,1.90263,7000000.0
2008-03-06 03:37:00,1.90196,1.90199,1.90179,1.90179,8000000.0
2008-03-06 03:38:00,1.90262,1.90264,1.90253,1.90258,8000000.0
2008-03-06 03:39:00,1.90238,1.9027,1.90238,1.90256,10000000.0
2008-03-06 03:40:00,1.90279,1.90304,1.90269,1.90304,11000000.0
2008-03-06 03:41:00,1.90286,1.9029,1.9025,1.9025,8000000.0
2008-03-06 03:42:00,1.9031,1.90316,1.90296,1.90296,7000000.0
2008-03-06 03:43:00,1.90241,1.90241,1.90226,1.90226,9000000.0
2008-03-06 03:44:00,1.90293,1.90293,1.90261,1.90266,7000000.0
2008-03-06 03:45:00,1.90288,1.90313,1.90288,1.90291,7000000.0
2008-03-06 03:46:00,1.90295,1.90308,1.90289,1.90291,8000000.0
2008-03-06 03:47:00,1.90288,1.90308,1.9028,1.90308,9000000.0
2008-03-06 03:48:00,1.90298,1.903,1.90283,1.90292,11000000.0
2008-03-06 03:49:00,1.90297,1.90312,1.90293,1.90294,23000000.0
2008-03-06 03:50:00,1.90288,1.90288,1.90274,1.90274,9000000.0
2008-03-06 03:51:00,1.90273,1.90283,1.90273,1.90275,8000000.0
2008-03-06 03:52:00,1.90301,1.90319,1.90284,1.90311,9000000.0
2008-03-06 03:53:00,1.90302,1.90302,1.90292,1.90297,8000000.0
2008-03-06 03:54:00,1.90312,1.90322,1.90288,1.90322,9000000.0
2008-03-06 03:55:00,1.90224,1.90256,1.90224,1.90256,10000000.0
2008-03-06 03:56:00,1.90269,1.90271,1.90267,1.9027,12000000.0
2008-03-06 03:57:00,1.9019,1.90259,1.9019,1.90259,9000000.0
2008-03-06 03:58:00,1.90306,1.90313,1.90301,1.90303,8000000.0
2008-03-06 03:59:00,1.9028,1.90304,1.9028,1.90289,7000000.0
2008-03-06 04:00:00,1.90293,1.90293,1.90265,1.90289,18000000.0
2008-03-06 04:01:00,1.90264,1.90284,1.90264,1.90284,8000000.0
2008-03-06 04:02:00,1.90276,1.90283,1.9025,1.90264,25000000.0
2008-03-06 04:03:00,1.90256,1.90282,1.90249,1.90255,12000000.0
2008-03-06 04:04:00,1.90247,1.90253,1.90192,1.90253,9000000.0
2008-03-06 04:05:00,1.90256,1.90305,1.90256,1.90268,7000000.0
2008-03-06 04:06:00,1.90294,1.90299,1.90275,1.90275,10000000.0
2008-03-06 04:07:00,1.90289,1.90289,1.90267,1.90267,7000000.0
2008-03-06 04:08:00,1.90263,1.90268,1.90262,1.90262,10000000.0
2008-03-06 04:09:00,1.90252,1.90262,1.90244,1.90244,8000000.0
2008-03-06 04:10:00,1.90221,1.90244,1.90221,1.90233,9000000.0
2008-03-06 04:11:00,1.90242,1.90242,1.90219,1.9022,8000000.0
2008-03-06 04:12:00,1.90213,1.9024,1.90213,1.9024,11000000.0
2008-03-06 04:13:00,1.90219,1.90219,1.90161,1.90162,8000000.0
2008-03-06 04:14:00,1.90236,1.90236,1.90181,1.90196,7000000.0
2008-03-06 04:15:00,1.90234,1.90234,1.9017,1.9017,8000000.0
2008-03-06 04:16:00,1.90278,1.90295,1.90278,1.90295,8000000.0
2008-03-06 04:17:00,1.90308,1.90327,1.90308,1.90324,19000000.0
2008-03-06 04:18:00,1.9032,1.9032,1.90303,1.90306,8000000.0
2008-03-06 04:19:00,1.9023,1.90271,1.90227,1.90242,21000000.0
2008-03-06 04:20:00,1.90251,1.90278,1.90247,1.90254,11000000.0
2008-03-06 04:21:00,1.9026,1.90269,1.90257,1.9026,8000000.0
2008-03-06 04:22:00,1.90268,1.90268,1.90178,1.90178,8000000.0
2008-03-06 04:23:00,1.90205,1.90222,1.90171,1.90171,9000000.0
2008-03-06 04:24:00,1.90251,1.90251,1.9024,1.9024,12000000.0
2008-03-06 04:25:00,1.90252,1.90252,1.90235,1.90235,9000000.0
2008-03-06 04:26:00,1.90223,1.90223,1.90211,1.90211,8000000.0
2008-03-06 04:27:00,1.90223,1.90248,1.90223,1.90229,9000000.0
2008-03-06 04:28:00,1.90245,1.90246,1.90234,1.90237,14000000.0
2008-03-06 04:29:00,1.90248,1.90268,1.90247,1.90268,16000000.0
2008-03-06 04:30:00,1.90262,1.90278,1.90208,1.90251,25000000.0
2008-03-06 04:31:00,1.90267,1.9027,1.90258,1.90266,8000000.0
2008-03-06 04:32:00,1.90271,1.90276,1.90254,1.90276,8000000.0
2008-03-06 04:33:00,1.90277,1.90277,1.90266,1.90267,5000000.0
2008-03-06 04:34:00,1.90264,1.90272,1.90248,1.90248,10000000.0
2008-03-06 04:35:00,1.90231,1.90242,1.90221,1.90221,9000000.0
2008-03-06 04:36:00,1.90251,1.90287,1.90233,1.90287,7000000.0
2008-03-06 04:37:00,1.90273,1.90304,1.90273,1.90292,7000000.0
2008-03-06 04:38:00,1.90302,1.90331,1.90302,1.90307,7000000.0
2008-03-06 04:39:00,1.9034,1.9034,1.9032,1.90325,8000000.0
2008-03-06 04:40:00,1.90275,1.90275,1.90227,1.90261,9000000.0
2008-03-06 04:41:00,1.90254,1.90267,1.90251,1.90264,9000000.0
2008-03-06 04:42:00,1.90253,1.90253,1.90247,1.90249,11000000.0
2008-03-06 04:43:00,1.90253,1.90287,1.90252,1.90281,9000000.0
2008-03-06 04:44:00,1.90296,1.90297,1.9027,1.90271,8000000.0
2008-03-06 04:45:00,1.90278,1.90278,1.90261,1.90262,9000000.0
2008-03-06 04:46:00,1.90255,1.90267,1.90244,1.90244,7000000.0
2008-03-06 04:47:00,1.90255,1.90273,1.90251,1.90269,8000000.0
2008-03-06 04:48:00,1.90288,1.90355,1.90288,1.90355,8000000.0
2008-03-06 04:49:00,1.90347,1.90366,1.90347,1.90366,8000000.0
2008-03-06 04:50:00,1.90362,1.90371,1.90355,1.90371,7000000.0
2008-03-06 04:51:00,1.90378,1.9038,1.90359,1.9038,15000000.0
2008-03-06 04:52:00,1.90365,1.90365,1.90345,1.9036,8000000.0
2008-03-06 04:53:00,1.90323,1.90323,1.90282,1.90282,8000000.0
2008-03-06 04:54:00,1.90246,1.90278,1.90246,1.90278,11000000.0
2008-03-06 04:55:00,1.90325,1.90337,1.90325,1.90337,6000000.0
2008-03-06 04:56:00,1.90325,1.90372,1.90325,1.90372,12000000.0
2008-03-06 04:57:00,1.90388,1.90388,1.90339,1.90366,7000000.0
2008-03-06 04:58:00,1.90391,1.90391,1.90346,1.90346,9000000.0
2008-03-06 04:59:00,1.90334,1.90361,1.90334,1.90361,12000000.0
2008-03-06 05:00:00,1.90368,1.90369,1.90364,1.90365,9000000.0
2008-03-06 05:01:00,1.90362,1.9038,1.90359,1.9038,7000000.0
2008-03-06 05:02:00,1.90311,1.90357,1.90294,1.90349,7000000.0
2008-03-06 05:03:00,1.90373,1.9038,1.90373,1.9038,8000000.0
2008-03-06 05:04:00,1.90338,1.90338,1.90282,1.90327,9000000.0
2008-03-06 05:05:00,1.90387,1.90387,1.90367,1.90374,7000000.0
2008-03-06 05:06:00,1.90367,1.90395,1.90367,1.90383,8000000.0
2008-03-06 05:07:00,1.90386,1.90422,1.90386,1.90422,10000000.0
2008-03-06 05:08:00,1.90426,1.90471,1.90426,1.90448,10000000.0
2008-03-06 05:09:00,1.90453,1.90453,1.90398,1.90398,16000000.0
2008-03-06 05:10:00,1.90465,1.905,1.90465,1.9049,12000000.0
2008-03-06 05:11:00,1.90498,1.90513,1.90496,1.90496,11000000.0
2008-03-06 05:12:00,1.9049,1.9049,1.90428,1.90428,16000000.0
2008-03-06 05:13:00,1.90457,1.90457,1.90426,1.90426,9000000.0
2008-03-06 05:14:00,1.90407,1.9046,1.90407,1.9046,12000000.0
2008-03-06 05:15:00,1.90468,1.90472,1.90459,1.90459,8000000.0
2008-03-06 05:16:00,1.90448,1.90448,1.9044,1.9044,11000000.0
2008-03-06 05:17:00,1.90443,1.90461,1.90443,1.90452,9000000.0
2008-03-06 05:18:00,1.90452,1.9046,1.90448,1.90448,16000000.0
2008-03-06 05:19:00,1.90394,1.90395,1.90365,1.90372,9000000.0
2008-03-06 05:20:00,1.90389,1.90434,1.90389,1.90434,11000000.0
2008-03-06 05:21:00,1.90414,1.90414,1.90388,1.90388,15000000.0
2008-03-06 05:22:00,1.90374,1.90374,1.90337,1.90337,28000000.0
2008-03-06 05:23:00,1.90322,1.90322,1.90275,1.90275,7000000.0
2008-03-06 05:24:00,1.90254,1.90301,1.90254,1.90301,27000000.0
2008-03-06 05:25:00,1.90298,1.90298,1.90254,1.9026,47000000.0
2008-03-06 05:26:00,1.90276,1.90277,1.90249,1.90249,38000000.0
2008-03-06 05:27:00,1.90266,1.90283,1.90261,1.90274,7000000.0
2008-03-06 05:28:00,1.90277,1.90277,1.9027,1.90271,22000000.0
2008-03-06 05:29:00,1.90261,1.90271,1.90261,1.90266,11000000.0
2008-03-06 05:30:00,1.90274,1.90275,1.9026,1.9026,7000000.0
2008-03-06 05:31:00,1.90275,1.90275,1.90257,1.9026,6000000.0
2008-03-06 05:32:00,1.90249,1.90249,1.90219,1.90219,10000000.0
2008-03-06 05:33:00,1.90231,1.90247,1.90221,1.90247,6000000.0
2008-03-06 05:34:00,1.90239,1.9024,1.90234,1.90237,8000000.0
2008-03-06 05:35:00,1.90236,1.90248,1.90232,1.90238,10000000.0
2008-03-06 05:36:00,1.90213,1.90213,1.90195,1.90195,15000000.0
2008-03-06 05:37:00,1.90106,1.90173,1.90106,1.90173,11000000.0
2008-03-06 05:38:00,1.90174,1.90175,1.9011,1.90175,11000000.0
2008-03-06 05:39:00,1.90218,1.90232,1.90184,1.90219,7000000.0
2008-03-06 05:40:00,1.90226,1.90236,1.9022,1.90226,9000000.0
2008-03-06 05:41:00,1.90213,1.90218,1.90196,1.90196,9000000.0
2008-03-06 05:42:00,1.90196,1.90223,1.90196,1.90223,16000000.0
2008-03-06 05:43:00,1.90139,1.90191,1.90139,1.90191,8000000.0
2008-03-06 05:44:00,1.90183,1.90183,1.90134,1.90159,9000000.0
2008-03-06 05:45:00,1.903,1.903,1.903,1.903,10000000.0
2008-03-06 05:46:00,1.90177,1.90179,1.90142,1.90179,10000000.0
2008-03-06 05:47:00,1.90227,1.90227,1.90198,1.90198,15000000.0
2008-03-06 05:48:00,1.90197,1.90202,1.90196,1.90202,11000000.0
2008-03-06 05:49:00,1.90234,1.9024,1.90217,1.90234,8000000.0
2008-03-06 05:50:00,1.90225,1.90226,1.90216,1.90224,13000000.0
2008-03-06 05:51:00,1.90138,1.90138,1.9013,1.90135,30000000.0
2008-03-06 05:52:00,1.90198,1.90198,1.90195,1.90195,15000000.0
2008-03-06 05:53:00,1.90252,1.90266,1.90242,1.90266,8000000.0
2008-03-06 05:54:00,1.90248,1.90248,1.90224,1.90224,16000000.0
2008-03-06 05:55:00,1.90203,1.9022,1.90195,1.90208,11000000.0
2008-03-06 05:56:00,1.90156,1.90168,1.90146,1.90168,33000000.0
2008-03-06 05:57:00,1.90115,1.90118,1.90115,1.90117,11000000.0
2008-03-06 05:58:00,1.90183,1.90183,1.90169,1.90171,19000000.0
2008-03-06 05:59:00,1.90187,1.90196,1.90184,1.9019,12000000.0
2008-03-06 06:00:00,1.90201,1.9023,1.90201,1.9023,25000000.0
2008-03-06 06:01:00,1.90221,1.90236,1.90214,1.90214,16000000.0
2008-03-06 06:02:00,1.90216,1.90263,1.90216,1.90257,13000000.0
2008-03-06 06:03:00,1.90269,1.90274,1.90267,1.90273,7000000.0
2008-03-06 06:04:00,1.90285,1.90291,1.90282,1.90289,11000000.0
2008-03-06 06:05:00,1.9029,1.90296,1.9029,1.90291,9000000.0
2008-03-06 06:06:00,1.90281,1.90302,1.90281,1.90297,8000000.0
2008-03-06 06:07:00,1.90319,1.9034,1.90317,1.90317,10000000.0
2008-03-06 06:08:00,1.90297,1.90318,1.90297,1.90303,8000000.0
2008-03-06 06:09:00,1.90305,1.90305,1.90251,1.90251,10000000.0
2008-03-06 06:10:00,1.903,1.90305,1.90291,1.90294,8000000.0
2008-03-06 06:11:00,1.90271,1.90297,1.90271,1.9029,7000000.0
2008-03-06 06:12:00,1.90298,1.90298,1.90277,1.90284,10000000.0
2008-03-06 06:13:00,1.90285,1.90301,1.90285,1.90301,15000000.0
2008-03-06 06:14:00,1.90301,1.90301,1.9027,1.90271,7000000.0
2008-03-06 06:15:00,1.90272,1.90272,1.90256,1.90272,18000000.0
2008-03-06 06:16:00,1.90279,1.90293,1.90276,1.90293,11000000.0
2008-03-06 06:17:00,1.90291,1.90295,1.90284,1.90284,7000000.0
2008-03-06 06:18:00,1.9028,1.90284,1.90277,1.9028,13000000.0
2008-03-06 06:19:00,1.90274,1.90282,1.9026,1.90275,12000000.0
2008-03-06 06:20:00,1.90242,1.9025,1.90215,1.90235,18000000.0
2008-03-06 06:21:00,1.90257,1.90292,1.90253,1.90272,26000000.0
2008-03-06 06:22:00,1.90249,1.90249,1.902,1.90243,11000000.0
2008-03-06 06:23:00,1.90268,1.90275,1.90259,1.90267,11000000.0
2008-03-06 06:24:00,1.90271,1.90314,1.90271,1.90314,11000000.0
2008-03-06 06:25:00,1.90313,1.90317,1.90291,1.90291,10000000.0
2008-03-06 06:26:00,1.90294,1.90294,1.9028,1.90294,7000000.0
2008-03-06 06:27:00,1.90295,1.90295,1.90275,1.90284,8000000.0
2008-03-06 06:28:00,1.90277,1.90283,1.90276,1.90276,7000000.0
2008-03-06 06:29:00,1.90277,1.90277,1.90271,1.90275,9000000.0
2008-03-06 06:30:00,1.90284,1.90301,1.90284,1.90299,11000000.0
2008-03-06 06:31:00,1.9031,1.90314,1.90302,1.90312,20000000.0
2008-03-06 06:32:00,1.90285,1.90285,1.90257,1.90269,31000000.0
2008-03-06 06:33:00,1.90268,1.90283,1.90268,1.9028,17000000.0
2008-03-06 06:34:00,1.90286,1.90289,1.90283,1.90289,9000000.0
2008-03-06 06:35:00,1.90215,1.9026,1.90215,1.9026,8000000.0
2008-03-06 06:36:00,1.90294,1.90301,1.90273,1.90281,10000000.0
2008-03-06 06:37:00,1.90296,1.90307,1.90296,1.90304,7000000.0
2008-03-06 06:38:00,1.90283,1.90296,1.90235,1.90235,8000000.0
2008-03-06 06:39:00,1.90288,1.90304,1.90288,1.90294,12000000.0
2008-03-06 06:40:00,1.90281,1.90311,1.90281,1.90288,8000000.0
2008-03-06 06:41:00,1.90282,1.90294,1.90271,1.90271,7000000.0
2008-03-06 06:42:00,1.9029,1.9029,1.90252,1.90259,7000000.0
2008-03-06 06:43:00,1.90259,1.90274,1.90259,1.90273,9000000.0
2008-03-06 06:44:00,1.90272,1.90289,1.90272,1.90285,11000000.0
2008-03-06 06:45:00,1.9028,1.90281,1.90271,1.90271,8000000.0
2008-03-06 06:46:00,1.90277,1.90277,1.90263,1.90271,8000000.0
2008-03-06 06:47:00,1.90058,1.90271,1.90058,1.90265,6000000.0
2008-03-06 06:48:00,1.90255,1.90255,1.90216,1.90244,8000000.0
2008-03-06 06:49:00,1.90253,1.90264,1.90215,1.90264,9000000.0
2008-03-06 06:50:00,1.90267,1.90267,1.9026,1.90264,9000000.0
2008-03-06 06:51:00,1.90265,1.90268,1.9026,1.9026,11000000.0
2008-03-06 06:52:00,1.90275,1.90283,1.90271,1.90271,7000000.0
2008-03-06 06:53:00,1.90271,1.90282,1.90271,1.90279,8000000.0
2008-03-06 06:54:00,1.90272,1.9028,1.9027,1.9028,11000000.0
2008-03-06 06:55:00,1.9066,1.9067,1.9063,1.9063,13000000.0
2008-03-06 06:56:00,1.90237,1.90261,1.90202,1.90202,13000000.0
2008-03-06 06:57:00,1.90284,1.90285,1.90277,1.90284,7000000.0
2008-03-06 06:58:00,1.90284,1.90291,1.90283,1.90285,16000000.0
2008-03-06 06:59:00,1.90286,1.90292,1.90281,1.90281,11000000.0
2008-03-06 07:00:00,1.90286,1.90296,1.90286,1.90291,8000000.0
2008-03-06 07:01:00,1.90301,1.90301,1.90294,1.90296,14000000.0
2008-03-06 07:02:00,1.903,1.90322,1.903,1.90322,18000000.0
2008-03-06 07:03:00,1.9033,1.90332,1.90324,1.90332,8000000.0
2008-03-06 07:04:00,1.90331,1.90331,1.9032,1.90321,8000000.0
2008-03-06 07:05:00,1.90317,1.90324,1.9031,1.9031,10000000.0
2008-03-06 07:06:00,1.90308,1.90308,1.90279,1.90279,8000000.0
2008-03-06 07:07:00,1.90269,1.90269,1.90244,1.90244,15000000.0
2008-03-06 07:08:00,1.90235,1.90257,1.90206,1.90206,18000000.0
2008-03-06 07:09:00,1.90261,1.90265,1.90254,1.90261,7000000.0
2008-03-06 07:10:00,1.90267,1.90285,1.90267,1.90285,18000000.0
2008-03-06 07:11:00,1.9024,1.9024,1.90233,1.90235,11000000.0
2008-03-06 07:12:00,1.90294,1.90298,1.90288,1.9029,11000000.0
2008-03-06 07:13:00,1.90296,1.9032,1.90296,1.90316,9000000.0
2008-03-06 07:14:00,1.9031,1.9031,1.90288,1.90305,12000000.0
2008-03-06 07:15:00,1.90316,1.90338,1.90316,1.90338,7000000.0
2008-03-06 07:16:00,1.90345,1.90345,1.90338,1.90344,12000000.0
2008-03-06 07:17:00,1.90377,1.90378,1.90331,1.90331,15000000.0
2008-03-06 07:18:00,1.90317,1.90325,1.90315,1.90322,8000000.0
2008-03-06 07:19:00,1.90308,1.90308,1.90288,1.9029,7000000.0
2008-03-06 07:20:00,1.9029,1.90295,1.9029,1.9029,9000000.0
2008-03-06 07:21:00,1.90195,1.90198,1.90185,1.90195,10000000.0
2008-03-06 07:22:00,1.90286,1.90286,1.90271,1.90271,7000000.0
2008-03-06 07:23:00,1.90265,1.90277,1.90265,1.90277,11000000.0
2008-03-06 07:24:00,1.90242,1.90266,1.90209,1.90266,23000000.0
2008-03-06 07:25:00,1.90263,1.90271,1.90256,1.90269,28000000.0
2008-03-06 07:26:00,1.90307,1.90307,1.90268,1.90301,14000000.0
2008-03-06 07:27:00,1.90329,1.90331,1.90308,1.90308,20000000.0
2008-03-06 07:28:00,1.90299,1.90342,1.90299,1.90338,17000000.0
2008-03-06 07:29:00,1.90357,1.9037,1.90349,1.90359,27000000.0
2008-03-06 07:30:00,1.9035,1.90434,1.9035,1.90417,20000000.0
2008-03-06 07:31:00,1.90419,1.90443,1.90419,1.90435,7000000.0
2008-03-06 07:32:00,1.90439,1.90453,1.90434,1.90448,11000000.0
2008-03-06 07:33:00,1.9044,1.90451,1.90423,1.90423,22000000.0
2008-03-06 07:34:00,1.90423,1.90447,1.90423,1.90428,16000000.0
2008-03-06 07:35:00,1.90435,1.90454,1.90411,1.90448,15000000.0
2008-03-06 07:36:00,1.90452,1.90452,1.90427,1.90433,8000000.0
2008-03-06 07:37:00,1.90439,1.90446,1.90439,1.9044,12000000.0
2008-03-06 07:38:00,1.90426,1.90426,1.90407,1.90413,7000000.0
2008-03-06 07:39:00,1.90396,1.9041,1.9039,1.90399,14000000.0
2008-03-06 07:40:00,1.90401,1.90445,1.90401,1.90443,9000000.0
2008-03-06 07:41:00,1.90415,1.90441,1.90415,1.90424,24000000.0
2008-03-06 07:42:00,1.90414,1.90436,1.90414,1.90435,17000000.0
2008-03-06 07:43:00,1.90443,1.90483,1.90443,1.90483,22000000.0
2008-03-06 07:44:00,1.90501,1.90525,1.90485,1.90523,10000000.0
2008-03-06 07:45:00,1.90542,1.90542,1.90508,1.90515,15000000.0
2008-03-06 07:46:00,1.90532,1.90561,1.90532,1.90547,17000000.0
2008-03-06 07:47:00,1.90576,1.90591,1.90576,1.90591,15000000.0
2008-03-06 07:48:00,1.90598,1.90603,1.90585,1.90601,10000000.0
2008-03-06 07:49:00,1.90604,1.90621,1.90598,1.9062,20000000.0
2008-03-06 07:50:00,1.90623,1.90623,1.90599,1.90605,17000000.0
2008-03-06 07:51:00,1.90593,1.90593,1.90563,1.90563,15000000.0
2008-03-06 07:52:00,1.90562,1.90589,1.90562,1.90589,29000000.0
2008-03-06 07:53:00,1.90598,1.90622,1.90598,1.90622,13000000.0
2008-03-06 07:54:00,1.90638,1.90646,1.90628,1.90628,23000000.0
2008-03-06 07:55:00,1.90625,1.90629,1.90605,1.90605,27000000.0
2008-03-06 07:56:00,1.90634,1.90697,1.90634,1.90697,18000000.0
2008-03-06 07:57:00,1.90709,1.90713,1.90693,1.907,20000000.0
2008-03-06 07:58:00,1.90688,1.90688,1.90679,1.9068,13000000.0
2008-03-06 07:59:00,1.9068,1.9068,1.90658,1.90662,23000000.0
2008-03-06 08:00:00,1.90646,1.90661,1.90646,1.90661,31000000.0
2008-03-06 08:01:00,1.90654,1.90654,1.90633,1.90652,13000000.0
2008-03-06 08:02:00,1.90657,1.90666,1.90656,1.90662,12000000.0
2008-03-06 08:03:00,1.90657,1.90699,1.90657,1.90699,20000000.0
2008-03-06 08:04:00,1.90699,1.90699,1.90672,1.90693,30000000.0
2008-03-06 08:05:00,1.90692,1.90699,1.90687,1.90699,9000000.0
2008-03-06 08:06:00,1.907,1.90703,1.90696,1.90699,21000000.0
2008-03-06 08:07:00,1.90701,1.90703,1.90694,1.90703,15000000.0
2008-03-06 08:08:00,1.90674,1.90679,1.90671,1.90679,25000000.0
2008-03-06 08:09:00,1.90692,1.90735,1.90692,1.90735,23000000.0
2008-03-06 08:10:00,1.90709,1.90709,1.90694,1.90694,27000000.0
2008-03-06 08:11:00,1.90716,1.90736,1.90716,1.90736,18000000.0
2008-03-06 08:12:00,1.90733,1.90733,1.90713,1.90722,22000000.0
2008-03-06 08:13:00,1.90735,1.90759,1.90721,1.90727,18000000.0
2008-03-06 08:14:00,1.90772,1.90784,1.90743,1.90763,33000000.0
2008-03-06 08:15:00,1.9079,1.9079,1.90733,1.90733,21000000.0
2008-03-06 08:16:00,1.90731,1.90734,1.90714,1.90714,21000000.0
2008-03-06 08:17:00,1.90696,1.90696,1.90619,1.90619,19000000.0
2008-03-06 08:18:00,1.90627,1.90627,1.90601,1.90607,17000000.0
2008-03-06 08:19:00,1.906,1.90607,1.90586,1.90593,16000000.0
2008-03-06 08:20:00,1.90588,1.90588,1.90504,1.90513,13000000.0
2008-03-06 08:21:00,1.90497,1.90523,1.90453,1.90523,18000000.0
2008-03-06 08:22:00,1.90521,1.90521,1.90497,1.90517,26000000.0
2008-03-06 08:23:00,1.90531,1.90531,1.90513,1.90513,16000000.0
2008-03-06 08:24:00,1.90494,1.90516,1.90425,1.90516,28000000.0
2008-03-06 08:25:00,1.9053,1.90547,1.90518,1.90547,49000000.0
2008-03-06 08:26:00,1.90571,1.90571,1.90551,1.9057,14000000.0
2008-03-06 08:27:00,1.90539,1.90539,1.90488,1.90488,31000000.0
2008-03-06 08:28:00,1.90455,1.90481,1.90424,1.90424,28000000.0
2008-03-06 08:29:00,1.90424,1.90453,1.90403,1.90403,32000000.0
2008-03-06 08:30:00,1.90364,1.90382,1.90353,1.90372,28000000.0
2008-03-06 08:31:00,1.90393,1.904,1.90386,1.90386,40000000.0
2008-03-06 08:32:00,1.90402,1.90402,1.90371,1.90394,51000000.0
2008-03-06 08:33:00,1.90384,1.9041,1.90383,1.9041,48000000.0
2008-03-06 08:34:00,1.90417,1.90422,1.90403,1.90422,49000000.0
2008-03-06 08:35:00,1.90427,1.90432,1.90411,1.90413,39000000.0
2008-03-06 08:36:00,1.90412,1.90426,1.90412,1.90419,12000000.0
2008-03-06 08:37:00,1.90423,1.90449,1.90386,1.90449,25000000.0
2008-03-06 08:38:00,1.90462,1.90518,1.90462,1.90483,21000000.0
2008-03-06 08:39:00,1.90508,1.90514,1.90501,1.90502,23000000.0
2008-03-06 08:40:00,1.90486,1.90513,1.9047,1.90513,36000000.0
2008-03-06 08:41:00,1.9052,1.9052,1.90479,1.90497,30000000.0
2008-03-06 08:42:00,1.90483,1.90483,1.90431,1.90431,17000000.0
2008-03-06 08:43:00,1.90475,1.905,1.90475,1.90477,23000000.0
2008-03-06 08:44:00,1.90462,1.90489,1.90411,1.90411,17000000.0
2008-03-06 08:45:00,1.90446,1.90468,1.9044,1.90468,37000000.0
2008-03-06 08:46:00,1.9047,1.90475,1.90463,1.90475,23000000.0
2008-03-06 08:47:00,1.90478,1.90478,1.90464,1.90464,25000000.0
2008-03-06 08:48:00,1.90475,1.90485,1.90462,1.90481,36000000.0
2008-03-06 08:49:00,1.90496,1.90546,1.90496,1.90534,27000000.0
2008-03-06 08:50:00,1.90561,1.90608,1.90555,1.90608,56000000.0
2008-03-06 08:51:00,1.90622,1.90645,1.90622,1.9063,32000000.0
2008-03-06 08:52:00,1.90631,1.90649,1.90631,1.90636,39000000.0
2008-03-06 08:53:00,1.90624,1.90648,1.90622,1.9064,63000000.0
2008-03-06 08:54:00,1.90656,1.90656,1.90607,1.9063,42000000.0
2008-03-06 08:55:00,1.90634,1.90634,1.90603,1.90603,55000000.0
2008-03-06 08:56:00,1.90599,1.90599,1.90532,1.90533,21000000.0
2008-03-06 08:57:00,1.90536,1.90603,1.90536,1.90603,23000000.0
2008-03-06 08:58:00,1.906,1.9064,1.906,1.90632,18000000.0
2008-03-06 08:59:00,1.90655,1.90681,1.90655,1.90681,12000000.0
2008-03-06 09:00:00,1.9069,1.90694,1.90681,1.90693,26000000.0
2008-03-06 09:01:00,1.90703,1.90703,1.90688,1.90694,19000000.0
2008-03-06 09:02:00,1.90685,1.90685,1.90632,1.90632,15000000.0
2008-03-06 09:03:00,1.90648,1.90655,1.9063,1.9063,16000000.0
2008-03-06 09:04:00,1.90656,1.90698,1.90656,1.90688,22000000.0
2008-03-06 09:05:00,1.90703,1.90703,1.90682,1.90691,11000000.0
2008-03-06 09:06:00,1.90696,1.90724,1.90686,1.90724,31000000.0
2008-03-06 09:07:00,1.90722,1.90734,1.90711,1.90713,33000000.0
2008-03-06 09:08:00,1.90698,1.90712,1.90691,1.90691,17000000.0
2008-03-06 09:09:00,1.90694,1.90701,1.90686,1.90701,37000000.0
2008-03-06 09:10:00,1.90623,1.90623,1.90581,1.90607,31000000.0
2008-03-06 09:11:00,1.90621,1.90625,1.90616,1.90617,26000000.0
2008-03-06 09:12:00,1.90611,1.90611,1.90585,1.9061,41000000.0
2008-03-06 09:13:00,1.90585,1.90592,1.90559,1.90559,61000000.0
2008-03-06 09:14:00,1.90569,1.90579,1.90562,1.90576,57000000.0
2008-03-06 09:15:00,1.90581,1.90585,1.90565,1.90585,33000000.0
2008-03-06 09:16:00,1.90567,1.90573,1.90562,1.9057,39000000.0
2008-03-06 09:17:00,1.90554,1.90554,1.9051,1.90535,40000000.0
2008-03-06 09:18:00,1.90521,1.90521,1.90498,1.90508,68000000.0
2008-03-06 09:19:00,1.90472,1.90477,1.9045,1.90475,52000000.0
2008-03-06 09:20:00,1.90455,1.90462,1.90438,1.9045,37000000.0
2008-03-06 09:21:00,1.90468,1.90491,1.90468,1.90491,61000000.0
2008-03-06 09:22:00,1.90475,1.90489,1.9042,1.90459,63000000.0
2008-03-06 09:23:00,1.90481,1.90523,1.90477,1.90523,65000000.0
2008-03-06 09:24:00,1.90525,1.90525,1.90464,1.90468,47000000.0
2008-03-06 09:25:00,1.90455,1.90462,1.90449,1.9046,32000000.0
2008-03-06 09:26:00,1.90493,1.90533,1.90493,1.90533,29000000.0
2008-03-06 09:27:00,1.90521,1.90529,1.90508,1.90528,55000000.0
2008-03-06 09:28:00,1.90513,1.90513,1.90478,1.90478,46000000.0
2008-03-06 09:29:00,1.90463,1.90484,1.90452,1.90467,32000000.0
2008-03-06 09:30:00,1.90456,1.90471,1.90445,1.90447,24000000.0
2008-03-06 09:31:00,1.90338,1.90386,1.90293,1.90353,18000000.0
2008-03-06 09:32:00,1.90414,1.9042,1.90414,1.90416,35000000.0
2008-03-06 09:33:00,1.90418,1.90423,1.9041,1.90423,43000000.0
2008-03-06 09:34:00,1.90417,1.90422,1.90408,1.90422,31000000.0
2008-03-06 09:35:00,1.90434,1.90452,1.90422,1.90422,47000000.0
2008-03-06 09:36:00,1.90439,1.90454,1.90429,1.90453,34000000.0
2008-03-06 09:37:00,1.90461,1.90474,1.90442,1.90442,49000000.0
2008-03-06 09:38:00,1.90483,1.90494,1.90457,1.90482,37000000.0
2008-03-06 09:39:00,1.90467,1.90475,1.90461,1.90474,61000000.0
2008-03-06 09:40:00,1.90471,1.90485,1.9045,1.9045,46000000.0
2008-03-06 09:41:00,1.90476,1.90534,1.90476,1.90534,33000000.0
2008-03-06 09:42:00,1.9052,1.9052,1.90494,1.90494,60000000.0
2008-03-06 09:43:00,1.90502,1.90535,1.90483,1.90535,66000000.0
2008-03-06 09:44:00,1.90553,1.90613,1.90553,1.90613,21000000.0
2008-03-06 09:45:00,1.90615,1.90615,1.90588,1.90591,22000000.0
2008-03-06 09:46:00,1.90581,1.90581,1.90565,1.90576,30000000.0
2008-03-06 09:47:00,1.90585,1.90585,1.90574,1.90574,24000000.0
2008-03-06 09:48:00,1.90602,1.90636,1.90602,1.90628,34000000.0
2008-03-06 09:49:00,1.90624,1.90628,1.90611,1.90628,26000000.0
2008-03-06 09:50:00,1.90628,1.90647,1.90621,1.90647,34000000.0
2008-03-06 09:51:00,1.90645,1.90645,1.90584,1.90588,56000000.0
2008-03-06 09:52:00,1.90561,1.90562,1.90545,1.90545,38000000.0
2008-03-06 09:53:00,1.90527,1.90527,1.90494,1.90498,32000000.0
2008-03-06 09:54:00,1.90441,1.9045,1.90432,1.9045,36000000.0
2008-03-06 09:55:00,1.90463,1.90514,1.90463,1.90514,38000000.0
2008-03-06 09:56:00,1.90511,1.90514,1.90499,1.90499,38000000.0
2008-03-06 09:57:00,1.90491,1.90496,1.90482,1.90484,30000000.0
2008-03-06 09:58:00,1.90504,1.90518,1.90501,1.90502,52000000.0
2008-03-06 09:59:00,1.905,1.905,1.90439,1.90439,32000000.0
2008-03-06 10:00:00,1.90437,1.90459,1.90437,1.90444,39000000.0
2008-03-06 10:01:00,1.90446,1.90466,1.90443,1.90462,44000000.0
2008-03-06 10:02:00,1.90455,1.90455,1.90422,1.90422,34000000.0
2008-03-06 10:03:00,1.90444,1.90476,1.90444,1.90475,47000000.0
2008-03-06 10:04:00,1.90505,1.90533,1.90505,1.90507,32000000.0
2008-03-06 10:05:00,1.90513,1.90552,1.90513,1.90551,32000000.0
2008-03-06 10:06:00,1.9056,1.90589,1.90558,1.90579,42000000.0
2008-03-06 10:07:00,1.90648,1.90715,1.90648,1.90691,51000000.0
2008-03-06 10:08:00,1.90689,1.90689,1.90614,1.90633,54000000.0
2008-03-06 10:09:00,1.90633,1.90636,1.90617,1.90633,53000000.0
2008-03-06 10:10:00,1.90604,1.90628,1.90602,1.90605,72000000.0
2008-03-06 10:11:00,1.906,1.906,1.90572,1.90576,61000000.0
2008-03-06 10:12:00,1.90556,1.90563,1.90546,1.90561,65000000.0
2008-03-06 10:13:00,1.90571,1.90604,1.90571,1.90604,56000000.0
2008-03-06 10:14:00,1.90631,1.9067,1.90631,1.90659,49000000.0
2008-03-06 10:15:00,1.90641,1.90657,1.90609,1.90612,46000000.0
2008-03-06 10:16:00,1.9062,1.9062,1.90589,1.90615,33000000.0
2008-03-06 10:17:00,1.90627,1.90632,1.90619,1.90621,37000000.0
2008-03-06 10:18:00,1.90598,1.90609,1.90574,1.90609,50000000.0
2008-03-06 10:19:00,1.90609,1.90609,1.90565,1.90565,59000000.0
2008-03-06 10:20:00,1.90573,1.90602,1.90573,1.90602,41000000.0
2008-03-06 10:21:00,1.90592,1.90626,1.90563,1.90563,44000000.0
2008-03-06 10:22:00,1.90595,1.90682,1.90595,1.90682,47000000.0
2008-03-06 10:23:00,1.90705,1.90719,1.90701,1.90701,58000000.0
2008-03-06 10:24:00,1.90728,1.90755,1.90728,1.90755,43000000.0
2008-03-06 10:25:00,1.90792,1.90818,1.90774,1.90818,60000000.0
2008-03-06 10:26:00,1.90762,1.90763,1.90724,1.90763,64000000.0
2008-03-06 10:27:00,1.90788,1.908,1.90775,1.90775,54000000.0
2008-03-06 10:28:00,1.90771,1.90771,1.90731,1.90751,62000000.0
2008-03-06 10:29:00,1.90771,1.90773,1.90761,1.90766,61000000.0
2008-03-06 10:30:00,1.9077,1.90785,1.90767,1.90767,36000000.0
2008-03-06 10:31:00,1.90779,1.90798,1.90771,1.90778,39000000.0
2008-03-06 10:32:00,1.90766,1.90768,1.90746,1.90746,44000000.0
2008-03-06 10:33:00,1.90754,1.90787,1.90754,1.90774,18000000.0
2008-03-06 10:34:00,1.90796,1.90814,1.90788,1.90804,20000000.0
2008-03-06 10:35:00,1.90799,1.90827,1.90797,1.9081,23000000.0
2008-03-06 10:36:00,1.90821,1.90821,1.90787,1.90819,32000000.0
2008-03-06 10:37:00,1.90807,1.90807,1.90683,1.90694,30000000.0
2008-03-06 10:38:00,1.90721,1.90721,1.9066,1.90663,26000000.0
2008-03-06 10:39:00,1.90652,1.90671,1.90652,1.90671,29000000.0
2008-03-06 10:40:00,1.9068,1.90714,1.90666,1.90714,19000000.0
2008-03-06 10:41:00,1.90751,1.90751,1.90634,1.90634,29000000.0
2008-03-06 10:42:00,1.90621,1.9063,1.90615,1.90616,38000000.0
2008-03-06 10:43:00,1.90617,1.90635,1.90609,1.90635,27000000.0
2008-03-06 10:44:00,1.9065,1.9065,1.90629,1.90632,26000000.0
2008-03-06 10:45:00,1.90622,1.90668,1.90622,1.90668,27000000.0
2008-03-06 10:46:00,1.90696,1.90699,1.90682,1.90699,35000000.0
2008-03-06 10:47:00,1.90742,1.90793,1.90742,1.90793,23000000.0
2008-03-06 10:48:00,1.90765,1.90802,1.90765,1.90802,44000000.0
2008-03-06 10:49:00,1.90802,1.90805,1.90784,1.90805,36000000.0
2008-03-06 10:50:00,1.90813,1.9085,1.90813,1.90835,47000000.0
2008-03-06 10:51:00,1.90852,1.90874,1.90828,1.90828,45000000.0
2008-03-06 10:52:00,1.90812,1.90818,1.90798,1.90809,33000000.0
2008-03-06 10:53:00,1.90802,1.90802,1.90753,1.90772,46000000.0
2008-03-06 10:54:00,1.90771,1.90807,1.90771,1.90807,35000000.0
2008-03-06 10:55:00,1.90818,1.90846,1.90818,1.90846,37000000.0
2008-03-06 10:56:00,1.90884,1.90899,1.90875,1.90879,33000000.0
2008-03-06 10:57:00,1.90831,1.9086,1.90825,1.9086,33000000.0
2008-03-06 10:58:00,1.90919,1.90927,1.90909,1.90923,26000000.0
2008-03-06 10:59:00,1.90927,1.90927,1.90907,1.90907,47000000.0
2008-03-06 11:00:00,1.909,1.90923,1.9089,1.90923,39000000.0
2008-03-06 11:01:00,1.90919,1.90925,1.90854,1.90854,45000000.0
2008-03-06 11:02:00,1.90802,1.90802,1.90741,1.90771,17000000.0
2008-03-06 11:03:00,1.90801,1.90809,1.90794,1.90798,37000000.0
2008-03-06 11:04:00,1.90786,1.90794,1.90784,1.90787,40000000.0
2008-03-06 11:05:00,1.90785,1.90785,1.90768,1.90768,18000000.0
2008-03-06 11:06:00,1.90743,1.90743,1.90721,1.90721,19000000.0
2008-03-06 11:07:00,1.90691,1.90704,1.90685,1.90685,30000000.0
2008-03-06 11:08:00,1.90683,1.90713,1.90683,1.90713,30000000.0
2008-03-06 11:09:00,1.90736,1.90751,1.90721,1.90751,45000000.0
2008-03-06 11:10:00,1.90798,1.90798,1.90768,1.90771,35000000.0
2008-03-06 11:11:00,1.90786,1.90865,1.90786,1.90865,46000000.0
2008-03-06 11:12:00,1.90889,1.909,1.90878,1.90889,55000000.0
2008-03-06 11:13:00,1.90898,1.90931,1.90898,1.90931,59000000.0
2008-03-06 11:14:00,1.90948,1.90985,1.90948,1.90975,41000000.0
2008-03-06 11:15:00,1.90989,1.91005,1.90976,1.90994,34000000.0
2008-03-06 11:16:00,1.90948,1.90948,1.90888,1.90889,20000000.0
2008-03-06 11:17:00,1.90904,1.90929,1.90876,1.90898,57000000.0
2008-03-06 11:18:00,1.9088,1.909,1.90868,1.90881,44000000.0
2008-03-06 11:19:00,1.90882,1.90932,1.90882,1.90932,63000000.0
2008-03-06 11:20:00,1.90936,1.90936,1.90905,1.90905,43000000.0
2008-03-06 11:21:00,1.90892,1.90896,1.90876,1.90896,34000000.0
2008-03-06 11:22:00,1.90944,1.90951,1.90937,1.90944,56000000.0
2008-03-06 11:23:00,1.90898,1.9091,1.90877,1.90877,43000000.0
2008-03-06 11:24:00,1.90928,1.9095,1.90892,1.90943,53000000.0
2008-03-06 11:25:00,1.90944,1.90979,1.90944,1.90951,29000000.0
2008-03-06 11:26:00,1.90987,1.91021,1.90928,1.90928,41000000.0
2008-03-06 11:27:00,1.90963,1.90982,1.90952,1.90952,34000000.0
2008-03-06 11:28:00,1.90948,1.90948,1.9092,1.9094,36000000.0
2008-03-06 11:29:00,1.90937,1.90939,1.90916,1.90916,43000000.0
2008-03-06 11:30:00,1.90914,1.90928,1.90872,1.90928,24000000.0
2008-03-06 11:31:00,1.90912,1.90912,1.90892,1.90903,34000000.0
2008-03-06 11:32:00,1.9092,1.90953,1.9092,1.90953,46000000.0
2008-03-06 11:33:00,1.90957,1.90957,1.90935,1.90935,41000000.0
2008-03-06 11:34:00,1.9094,1.9094,1.90923,1.90925,28000000.0
2008-03-06 11:35:00,1.90953,1.90953,1.90943,1.90943,44000000.0
2008-03-06 11:36:00,1.90944,1.90967,1.90935,1.90967,48000000.0
2008-03-06 11:37:00,1.90967,1.90978,1.90953,1.90977,50000000.0
2008-03-06 11:38:00,1.91023,1.91023,1.90993,1.91008,37000000.0
2008-03-06 11:39:00,1.91004,1.91004,1.9099,1.9099,52000000.0
2008-03-06 11:40:00,1.90964,1.90964,1.90914,1.90914,27000000.0
2008-03-06 11:41:00,1.90929,1.9094,1.9088,1.9088,49000000.0
2008-03-06 11:42:00,1.90891,1.90906,1.90878,1.90902,22000000.0
2008-03-06 11:43:00,1.90935,1.90953,1.90913,1.90953,45000000.0
2008-03-06 11:44:00,1.90947,1.90947,1.90889,1.90889,42000000.0
2008-03-06 11:45:00,1.90887,1.90934,1.90887,1.90934,41000000.0
2008-03-06 11:46:00,1.9095,1.90969,1.90946,1.90969,38000000.0
2008-03-06 11:47:00,1.90932,1.90933,1.90922,1.90927,22000000.0
2008-03-06 11:48:00,1.90933,1.90967,1.90933,1.90963,27000000.0
2008-03-06 11:49:00,1.90956,1.90962,1.90949,1.90949,41000000.0
2008-03-06 11:50:00,1.90942,1.90968,1.90942,1.90953,44000000.0
2008-03-06 11:51:00,1.90966,1.90984,1.90965,1.90977,37000000.0
2008-03-06 11:52:00,1.90967,1.90967,1.90946,1.90951,37000000.0
2008-03-06 11:53:00,1.90955,1.90972,1.90955,1.90962,33000000.0
2008-03-06 11:54:00,1.90951,1.90956,1.90941,1.90947,37000000.0
2008-03-06 11:55:00,1.90954,1.90976,1.90954,1.90974,38000000.0
2008-03-06 11:56:00,1.90964,1.90964,1.90933,1.90933,51000000.0
2008-03-06 11:57:00,1.90938,1.90986,1.90938,1.90986,29000000.0
2008-03-06 11:58:00,1.91,1.91037,1.91,1.91037,31000000.0
2008-03-06 11:59:00,1.91054,1.91086,1.91041,1.91086,51000000.0
2008-03-06 12:00:00,1.91016,1.91016,1.91,1.91004,23000000.0
2008-03-06 12:01:00,1.90998,1.90998,1.90976,1.90976,24000000.0
2008-03-06 12:02:00,1.91007,1.91142,1.91007,1.91142,34000000.0
2008-03-06 12:03:00,1.91193,1.91193,1.91129,1.91129,36000000.0
2008-03-06 12:04:00,1.91108,1.91222,1.91108,1.91222,33000000.0
2008-03-06 12:05:00,1.91231,1.91306,1.91231,1.91267,26000000.0
2008-03-06 12:06:00,1.91283,1.91302,1.9128,1.91302,15000000.0
2008-03-06 12:07:00,1.91315,1.91333,1.91315,1.91322,23000000.0
2008-03-06 12:08:00,1.91254,1.91259,1.91233,1.9124,37000000.0
2008-03-06 12:09:00,1.91266,1.9128,1.91266,1.91276,11000000.0
2008-03-06 12:10:00,1.91285,1.9131,1.91285,1.91291,25000000.0
2008-03-06 12:11:00,1.91275,1.91304,1.91275,1.91293,33000000.0
2008-03-06 12:12:00,1.91277,1.91309,1.91277,1.91309,31000000.0
2008-03-06 12:13:00,1.91296,1.91296,1.91234,1.91234,24000000.0
2008-03-06 12:14:00,1.91215,1.91215,1.91128,1.91128,36000000.0
2008-03-06 12:15:00,1.9111,1.9111,1.91085,1.91085,29000000.0
2008-03-06 12:16:00,1.91011,1.91011,1.90936,1.90936,30000000.0
2008-03-06 12:17:00,1.90923,1.90954,1.90923,1.90937,41000000.0
2008-03-06 12:18:00,1.90935,1.9094,1.90916,1.90931,43000000.0
2008-03-06 12:19:00,1.90929,1.90945,1.90907,1.90945,37000000.0
2008-03-06 12:20:00,1.90938,1.90943,1.90924,1.9094,40000000.0
2008-03-06 12:21:00,1.90942,1.90942,1.90921,1.90941,61000000.0
2008-03-06 12:22:00,1.90973,1.91026,1.90973,1.91026,24000000.0
2008-03-06 12:23:00,1.91026,1.91026,1.90987,1.90996,23000000.0
2008-03-06 12:24:00,1.90978,1.90987,1.90897,1.90897,30000000.0
2008-03-06 12:25:00,1.90876,1.90935,1.90876,1.90935,22000000.0
2008-03-06 12:26:00,1.90979,1.90997,1.90979,1.90993,32000000.0
2008-03-06 12:27:00,1.91011,1.91014,1.90984,1.90984,25000000.0
2008-03-06 12:28:00,1.91007,1.91077,1.91007,1.91077,58000000.0
2008-03-06 12:29:00,1.91021,1.91021,1.90751,1.9082,71000000.0
2008-03-06 12:30:00,1.9082,1.9104,1.90751,1.9104,47000000.0
2008-03-06 12:31:00,1.91084,1.91088,1.91038,1.91038,55000000.0
2008-03-06 12:32:00,1.91004,1.91108,1.91004,1.91108,32000000.0
2008-03-06 12:33:00,1.91129,1.91143,1.91124,1.91124,40000000.0
2008-03-06 12:34:00,1.91152,1.91152,1.91076,1.91076,14000000.0
2008-03-06 12:35:00,1.9111,1.91123,1.91097,1.91123,20000000.0
2008-03-06 12:36:00,1.91137,1.91158,1.91136,1.91158,36000000.0
2008-03-06 12:37:00,1.91117,1.91149,1.91117,1.91149,22000000.0
2008-03-06 12:38:00,1.91134,1.91134,1.91098,1.91099,12000000.0
2008-03-06 12:39:00,1.91091,1.91091,1.91077,1.91088,20000000.0
2008-03-06 12:40:00,1.91101,1.91117,1.91101,1.91117,16000000.0
2008-03-06 12:41:00,1.91115,1.91115,1.91037,1.91037,10000000.0
2008-03-06 12:42:00,1.91029,1.91033,1.91002,1.91002,26000000.0
2008-03-06 12:43:00,1.90974,1.90976,1.90965,1.90965,9000000.0
2008-03-06 12:44:00,1.90971,1.91001,1.90971,1.90983,21000000.0
2008-03-06 12:45:00,1.90982,1.90994,1.90968,1.90994,30000000.0
2008-03-06 12:46:00,1.91002,1.91034,1.90999,1.91028,41000000.0
2008-03-06 12:47:00,1.90999,1.91081,1.90999,1.91081,26000000.0
2008-03-06 12:48:00,1.91069,1.91069,1.91031,1.91031,27000000.0
2008-03-06 12:49:00,1.91026,1.91043,1.91021,1.91021,36000000.0
2008-03-06 12:50:00,1.91028,1.91041,1.91019,1.9104,34000000.0
2008-03-06 12:51:00,1.91038,1.91045,1.91036,1.91039,25000000.0
2008-03-06 12:52:00,1.91044,1.91073,1.91044,1.91073,26000000.0
2008-03-06 12:53:00,1.91045,1.91047,1.91019,1.91019,16000000.0
2008-03-06 12:54:00,1.90992,1.90992,1.90974,1.90979,28000000.0
2008-03-06 12:55:00,1.90986,1.90998,1.90972,1.90995,29000000.0
2008-03-06 12:56:00,1.90985,1.90985,1.90968,1.90968,30000000.0
2008-03-06 12:57:00,1.90943,1.90964,1.90928,1.90928,26000000.0
2008-03-06 12:58:00,1.90919,1.90919,1.90889,1.90893,14000000.0
2008-03-06 12:59:00,1.90885,1.90914,1.90885,1.90914,32000000.0
2008-03-06 13:00:00,1.90915,1.90915,1.90879,1.90879,20000000.0
2008-03-06 13:01:00,1.90891,1.90924,1.90889,1.90909,31000000.0
2008-03-06 13:02:00,1.90923,1.90923,1.90875,1.90875,12000000.0
2008-03-06 13:03:00,1.90901,1.90945,1.90901,1.90942,21000000.0
2008-03-06 13:04:00,1.90962,1.90971,1.90954,1.90971,7000000.0
2008-03-06 13:05:00,1.90953,1.9097,1.90947,1.90953,17000000.0
2008-03-06 13:06:00,1.90931,1.9094,1.90922,1.90922,22000000.0
2008-03-06 13:07:00,1.90914,1.90917,1.90899,1.90899,17000000.0
2008-03-06 13:08:00,1.90902,1.9092,1.90902,1.9092,37000000.0
2008-03-06 13:09:00,1.90924,1.90924,1.90852,1.90866,33000000.0
2008-03-06 13:10:00,1.90853,1.90855,1.90825,1.90845,32000000.0
2008-03-06 13:11:00,1.90863,1.90863,1.90845,1.90861,21000000.0
2008-03-06 13:12:00,1.90897,1.90933,1.90897,1.90933,7000000.0
2008-03-06 13:13:00,1.90973,1.90973,1.90941,1.90949,11000000.0
2008-03-06 13:14:00,1.90941,1.90941,1.90908,1.90934,33000000.0
2008-03-06 13:15:00,1.90924,1.90924,1.90906,1.90906,25000000.0
2008-03-06 13:16:00,1.90885,1.90885,1.9085,1.9085,20000000.0
2008-03-06 13:17:00,1.90841,1.90841,1.90818,1.9082,19000000.0
2008-03-06 13:18:00,1.90817,1.9084,1.90817,1.9084,41000000.0
2008-03-06 13:19:00,1.90846,1.90862,1.90846,1.90861,36000000.0
2008-03-06 13:20:00,1.90846,1.90846,1.90807,1.90824,36000000.0
2008-03-06 13:21:00,1.90836,1.90836,1.90802,1.90802,54000000.0
2008-03-06 13:22:00,1.90813,1.90821,1.90801,1.90817,41000000.0
2008-03-06 13:23:00,1.90804,1.9081,1.90804,1.9081,11000000.0
2008-03-06 13:24:00,1.90789,1.90796,1.90788,1.90796,23000000.0
2008-03-06 13:25:00,1.90831,1.90886,1.90831,1.90886,25000000.0
2008-03-06 13:26:00,1.90873,1.90892,1.90873,1.9089,20000000.0
2008-03-06 13:27:00,1.90896,1.90903,1.9089,1.90891,32000000.0
2008-03-06 13:28:00,1.90892,1.90892,1.90871,1.90875,26000000.0
2008-03-06 13:29:00,1.90876,1.90883,1.90869,1.90879,25000000.0
2008-03-06 13:30:00,1.90882,1.90885,1.90858,1.9086,16000000.0
2008-03-06 13:31:00,1.90859,1.909,1.9084,1.909,21000000.0
2008-03-06 13:32:00,1.90895,1.90909,1.90882,1.90882,28000000.0
2008-03-06 13:33:00,1.90867,1.90868,1.90855,1.90862,18000000.0
2008-03-06 13:34:00,1.90832,1.90842,1.90823,1.90823,35000000.0
2008-03-06 13:35:00,1.90821,1.90821,1.90804,1.90816,10000000.0
2008-03-06 13:36:00,1.90819,1.90821,1.90807,1.90812,40000000.0
2008-03-06 13:37:00,1.90809,1.90831,1.90792,1.90831,22000000.0
2008-03-06 13:38:00,1.90844,1.9086,1.90811,1.9086,39000000.0
2008-03-06 13:39:00,1.90905,1.90913,1.90895,1.909,32000000.0
2008-03-06 13:40:00,1.90894,1.9091,1.9089,1.90892,35000000.0
2008-03-06 13:41:00,1.90889,1.90899,1.90889,1.90896,27000000.0
2008-03-06 13:42:00,1.90898,1.90918,1.90898,1.90918,32000000.0
2008-03-06 13:43:00,1.90916,1.90916,1.90881,1.90884,26000000.0
2008-03-06 13:44:00,1.90863,1.90888,1.90862,1.90876,25000000.0
2008-03-06 13:45:00,1.90873,1.90873,1.90866,1.90866,21000000.0
2008-03-06 13:46:00,1.90868,1.90868,1.90849,1.90849,13000000.0
2008-03-06 13:47:00,1.90844,1.90855,1.90837,1.90837,22000000.0
2008-03-06 13:48:00,1.90856,1.90858,1.90846,1.90856,21000000.0
2008-03-06 13:49:00,1.90836,1.90836,1.90751,1.9077,24000000.0
2008-03-06 13:50:00,1.90854,1.90854,1.90839,1.90848,27000000.0
2008-03-06 13:51:00,1.90851,1.90859,1.9084,1.90853,27000000.0
2008-03-06 13:52:00,1.90861,1.90866,1.90849,1.90854,31000000.0
2008-03-06 13:53:00,1.90846,1.9085,1.90831,1.90835,31000000.0
2008-03-06 13:54:00,1.90825,1.90825,1.90804,1.9081,28000000.0
2008-03-06 13:55:00,1.90777,1.90777,1.9076,1.90772,33000000.0
2008-03-06 13:56:00,1.9077,1.90778,1.90768,1.90778,23000000.0
2008-03-06 13:57:00,1.90767,1.90769,1.90749,1.90769,19000000.0
2008-03-06 13:58:00,1.90749,1.90778,1.9073,1.90778,30000000.0
2008-03-06 13:59:00,1.90775,1.90794,1.90771,1.90774,39000000.0
2008-03-06 14:00:00,1.90771,1.90854,1.90771,1.90854,30000000.0
2008-03-06 14:01:00,1.90876,1.90876,1.90845,1.90845,16000000.0
2008-03-06 14:02:00,1.90827,1.90827,1.90797,1.908,34000000.0
2008-03-06 14:03:00,1.90821,1.90828,1.90813,1.90825,24000000.0
2008-03-06 14:04:00,1.90821,1.90821,1.90772,1.90775,20000000.0
2008-03-06 14:05:00,1.90753,1.90809,1.90753,1.90753,31000000.0
2008-03-06 14:06:00,1.90721,1.90742,1.90711,1.90723,28000000.0
2008-03-06 14:07:00,1.9073,1.9073,1.90699,1.90704,32000000.0
2008-03-06 14:08:00,1.907,1.90716,1.90697,1.90697,22000000.0
2008-03-06 14:09:00,1.90685,1.90693,1.9066,1.9066,15000000.0
2008-03-06 14:10:00,1.9066,1.90696,1.9066,1.90665,24000000.0
2008-03-06 14:11:00,1.9059,1.90605,1.90576,1.90576,22000000.0
2008-03-06 14:12:00,1.90545,1.90573,1.90541,1.90541,17000000.0
2008-03-06 14:13:00,1.90455,1.90476,1.90436,1.90457,19000000.0
2008-03-06 14:14:00,1.90466,1.90467,1.90447,1.90448,22000000.0
2008-03-06 14:15:00,1.9049,1.90509,1.90483,1.90505,26000000.0
2008-03-06 14:16:00,1.90503,1.90525,1.90503,1.90525,10000000.0
2008-03-06 14:17:00,1.90503,1.90503,1.90484,1.90487,8000000.0
2008-03-06 14:18:00,1.90532,1.90574,1.90532,1.90574,13000000.0
2008-03-06 14:19:00,1.90576,1.90576,1.90558,1.90562,29000000.0
2008-03-06 14:20:00,1.90554,1.90554,1.90519,1.90526,15000000.0
2008-03-06 14:21:00,1.90519,1.90526,1.90502,1.90518,18000000.0
2008-03-06 14:22:00,1.90528,1.90528,1.90432,1.90432,10000000.0
2008-03-06 14:23:00,1.90418,1.90469,1.90418,1.90469,24000000.0
2008-03-06 14:24:00,1.90483,1.90498,1.90471,1.90472,17000000.0
2008-03-06 14:25:00,1.90459,1.90482,1.90459,1.90466,31000000.0
2008-03-06 14:26:00,1.90497,1.90512,1.9046,1.9046,14000000.0
2008-03-06 14:27:00,1.90484,1.90513,1.90465,1.90506,14000000.0
2008-03-06 14:28:00,1.905,1.90552,1.905,1.90552,9000000.0
2008-03-06 14:29:00,1.90492,1.90512,1.90481,1.90499,7000000.0
2008-03-06 14:30:00,1.9054,1.90564,1.90539,1.90564,17000000.0
2008-03-06 14:31:00,1.90571,1.90571,1.9051,1.9051,21000000.0
2008-03-06 14:32:00,1.9049,1.90531,1.9049,1.90511,8000000.0
2008-03-06 14:33:00,1.90512,1.90552,1.90477,1.90477,10000000.0
2008-03-06 14:34:00,1.90487,1.90506,1.90486,1.90492,11000000.0
2008-03-06 14:35:00,1.90544,1.90545,1.90537,1.90543,7000000.0
2008-03-06 14:36:00,1.90526,1.90536,1.90515,1.90517,8000000.0
2008-03-06 14:37:00,1.90506,1.90569,1.90484,1.90569,11000000.0
2008-03-06 14:38:00,1.90616,1.90629,1.90599,1.90629,7000000.0
2008-03-06 14:39:00,1.90692,1.90762,1.90692,1.90762,8000000.0
2008-03-06 14:40:00,1.90785,1.90785,1.90719,1.90742,8000000.0
2008-03-06 14:41:00,1.90728,1.9073,1.90671,1.90671,10000000.0
2008-03-06 14:42:00,1.90614,1.90642,1.90586,1.90586,9000000.0
2008-03-06 14:43:00,1.90571,1.90623,1.90571,1.90606,8000000.0
2008-03-06 14:44:00,1.906,1.90601,1.90586,1.90601,8000000.0
2008-03-06 14:45:00,1.90606,1.90705,1.90606,1.90705,7000000.0
2008-03-06 14:46:00,1.90697,1.90697,1.90674,1.90677,9000000.0
2008-03-06 14:47:00,1.90682,1.90689,1.90659,1.90659,8000000.0
2008-03-06 14:48:00,1.90646,1.90649,1.90611,1.90633,8000000.0
2008-03-06 14:49:00,1.90625,1.90639,1.90613,1.90613,9000000.0
2008-03-06 14:50:00,1.90619,1.90628,1.90605,1.90618,7000000.0
2008-03-06 14:51:00,1.90619,1.90639,1.90615,1.90631,10000000.0
2008-03-06 14:52:00,1.906,1.906,1.9055,1.9055,7000000.0
2008-03-06 14:53:00,1.90548,1.90569,1.90541,1.90569,7000000.0
2008-03-06 14:54:00,1.90569,1.90573,1.90549,1.9057,8000000.0
2008-03-06 14:55:00,1.90569,1.90569,1.90501,1.90501,7000000.0
2008-03-06 14:56:00,1.90493,1.90506,1.90476,1.90476,8000000.0
2008-03-06 14:57:00,1.90459,1.90459,1.90437,1.90452,7000000.0
2008-03-06 14:58:00,1.90442,1.90476,1.90442,1.90476,8000000.0
2008-03-06 14:59:00,1.90473,1.90473,1.90423,1.90423,8000000.0
2008-03-06 15:00:00,1.90401,1.90401,1.90382,1.90386,7000000.0
2008-03-06 15:01:00,1.90385,1.90405,1.90385,1.90389,8000000.0
2008-03-06 15:02:00,1.90386,1.90389,1.90356,1.90362,7000000.0
2008-03-06 15:03:00,1.90343,1.90377,1.90343,1.90373,7000000.0
2008-03-06 15:04:00,1.90413,1.90482,1.90413,1.90482,8000000.0
2008-03-06 15:05:00,1.90483,1.90496,1.90475,1.90496,7000000.0
2008-03-06 15:06:00,1.90474,1.90482,1.90468,1.90482,8000000.0
2008-03-06 15:07:00,1.90478,1.90478,1.90431,1.9047,11000000.0
2008-03-06 15:08:00,1.90442,1.90469,1.90442,1.90462,8000000.0
2008-03-06 15:09:00,1.90512,1.90531,1.90484,1.90515,7000000.0
2008-03-06 15:10:00,1.90508,1.90587,1.90508,1.90587,7000000.0
2008-03-06 15:11:00,1.90616,1.90712,1.90616,1.90712,11000000.0
2008-03-06 15:12:00,1.90732,1.90736,1.9071,1.90721,10000000.0
2008-03-06 15:13:00,1.90688,1.90713,1.90688,1.90695,9000000.0
2008-03-06 15:14:00,1.90692,1.90695,1.90651,1.9066,10000000.0
2008-03-06 15:15:00,1.90642,1.90661,1.90642,1.90661,8000000.0
2008-03-06 15:16:00,1.90659,1.90687,1.90659,1.90679,9000000.0
2008-03-06 15:17:00,1.90694,1.90694,1.9064,1.9064,9000000.0
2008-03-06 15:18:00,1.9065,1.90694,1.9065,1.90684,8000000.0
2008-03-06 15:19:00,1.90673,1.90677,1.90656,1.90656,7000000.0
2008-03-06 15:20:00,1.90674,1.90691,1.90674,1.90691,9000000.0
2008-03-06 15:21:00,1.90727,1.90727,1.9068,1.90686,8000000.0
2008-03-06 15:22:00,1.9074,1.90821,1.9074,1.90821,9000000.0
2008-03-06 15:23:00,1.90914,1.90927,1.90899,1.90927,8000000.0
2008-03-06 15:24:00,1.90891,1.90891,1.9076,1.9076,8000000.0
2008-03-06 15:25:00,1.90758,1.90758,1.9072,1.9074,7000000.0
2008-03-06 15:26:00,1.90727,1.90781,1.90727,1.90776,7000000.0
2008-03-06 15:27:00,1.90764,1.90797,1.90764,1.90785,7000000.0
2008-03-06 15:28:00,1.90855,1.90898,1.90808,1.90898,11000000.0
2008-03-06 15:29:00,1.90927,1.90927,1.90782,1.90782,7000000.0
2008-03-06 15:30:00,1.90706,1.90779,1.90706,1.90779,9000000.0
2008-03-06 15:31:00,1.90763,1.90844,1.90763,1.90835,9000000.0
2008-03-06 15:32:00,1.90847,1.90924,1.90847,1.90924,10000000.0
2008-03-06 15:33:00,1.90974,1.91009,1.90974,1.91,8000000.0
2008-03-06 15:34:00,1.90973,1.90973,1.90929,1.90933,9000000.0
2008-03-06 15:35:00,1.90965,1.90982,1.90965,1.90981,7000000.0
2008-03-06 15:36:00,1.90965,1.91043,1.90965,1.91042,7000000.0
2008-03-06 15:37:00,1.91045,1.91045,1.90889,1.90889,8000000.0
2008-03-06 15:38:00,1.90786,1.9099,1.90786,1.90962,7000000.0
2008-03-06 15:39:00,1.90947,1.90947,1.90912,1.90926,10000000.0
2008-03-06 15:40:00,1.90963,1.90969,1.90942,1.90946,9000000.0
2008-03-06 15:41:00,1.90956,1.90999,1.90956,1.90999,11000000.0
2008-03-06 15:42:00,1.91056,1.91155,1.91056,1.91125,8000000.0
2008-03-06 15:43:00,1.91069,1.91069,1.91019,1.91042,8000000.0
2008-03-06 15:44:00,1.91059,1.91086,1.9104,1.91083,8000000.0
2008-03-06 15:45:00,1.91084,1.91109,1.91084,1.91089,8000000.0
2008-03-06 15:46:00,1.91033,1.9104,1.90986,1.90986,10000000.0
2008-03-06 15:47:00,1.90986,1.91015,1.90986,1.90995,7000000.0
2008-03-06 15:48:00,1.90994,1.90994,1.9095,1.90957,7000000.0
2008-03-06 15:49:00,1.90972,1.9098,1.90959,1.90959,8000000.0
2008-03-06 15:50:00,1.90957,1.90987,1.90942,1.90977,8000000.0
2008-03-06 15:51:00,1.90945,1.90954,1.90927,1.90927,9000000.0
2008-03-06 15:52:00,1.90954,1.90987,1.90942,1.90987,7000000.0
2008-03-06 15:53:00,1.90995,1.91042,1.90995,1.91042,7000000.0
2008-03-06 15:54:00,1.90981,1.91,1.90934,1.90965,11000000.0
2008-03-06 15:55:00,1.91037,1.91077,1.91018,1.91077,9000000.0
2008-03-06 15:56:00,1.91085,1.91217,1.91085,1.91217,7000000.0
2008-03-06 15:57:00,1.91288,1.91288,1.91217,1.91249,10000000.0
2008-03-06 15:58:00,1.91292,1.91315,1.91289,1.91299,10000000.0
2008-03-06 15:59:00,1.91293,1.91306,1.91273,1.91298,7000000.0
2008-03-06 16:00:00,1.91326,1.91326,1.91306,1.91315,7000000.0
2008-03-06 16:01:00,1.91302,1.91305,1.91277,1.91277,9000000.0
2008-03-06 16:02:00,1.91255,1.91255,1.91193,1.91193,8000000.0
2008-03-06 16:03:00,1.91206,1.9124,1.91195,1.9124,11000000.0
2008-03-06 16:04:00,1.91186,1.91193,1.91102,1.91102,8000000.0
2008-03-06 16:05:00,1.91126,1.9114,1.91116,1.91116,9000000.0
2008-03-06 16:06:00,1.91117,1.9113,1.91115,1.91121,10000000.0
2008-03-06 16:07:00,1.91124,1.91124,1.91096,1.91118,10000000.0
2008-03-06 16:08:00,1.91163,1.91169,1.91118,1.91169,8000000.0
2008-03-06 16:09:00,1.91171,1.91204,1.91161,1.91204,7000000.0
2008-03-06 16:10:00,1.91244,1.91259,1.91235,1.91249,7000000.0
2008-03-06 16:11:00,1.91211,1.91239,1.91211,1.91214,10000000.0
2008-03-06 16:12:00,1.91214,1.9128,1.91214,1.91248,9000000.0
2008-03-06 16:13:00,1.91242,1.91244,1.9119,1.9119,7000000.0
2008-03-06 16:14:00,1.91175,1.91175,1.91089,1.91089,11000000.0
2008-03-06 16:15:00,1.91132,1.91164,1.91127,1.91127,7000000.0
2008-03-06 16:16:00,1.91135,1.91166,1.91071,1.91071,7000000.0
2008-03-06 16:17:00,1.91072,1.91073,1.91052,1.91052,11000000.0
2008-03-06 16:18:00,1.91023,1.91062,1.91007,1.91062,11000000.0
2008-03-06 16:19:00,1.91106,1.9114,1.91104,1.91139,11000000.0
2008-03-06 16:20:00,1.91119,1.91158,1.91119,1.91137,9000000.0
2008-03-06 16:21:00,1.91152,1.91203,1.91152,1.91203,9000000.0
2008-03-06 16:22:00,1.91216,1.91216,1.91164,1.91196,8000000.0
2008-03-06 16:23:00,1.91188,1.91188,1.91142,1.91149,8000000.0
2008-03-06 16:24:00,1.91146,1.91146,1.91113,1.91132,10000000.0
2008-03-06 16:25:00,1.91142,1.91144,1.91122,1.91127,7000000.0
2008-03-06 16:26:00,1.91121,1.91121,1.91104,1.91117,7000000.0
2008-03-06 16:27:00,1.91111,1.9112,1.9107,1.91109,11000000.0
2008-03-06 16:28:00,1.91091,1.91091,1.91046,1.91047,11000000.0
2008-03-06 16:29:00,1.91048,1.91051,1.91038,1.91039,7000000.0
2008-03-06 16:30:00,1.91061,1.91061,1.91035,1.91054,8000000.0
2008-03-06 16:31:00,1.91055,1.91085,1.91043,1.91085,7000000.0
2008-03-06 16:32:00,1.91106,1.91106,1.90999,1.90999,8000000.0
2008-03-06 16:33:00,1.90905,1.90905,1.90788,1.90788,11000000.0
2008-03-06 16:34:00,1.90807,1.90829,1.90807,1.90829,8000000.0
2008-03-06 16:35:00,1.9083,1.90841,1.90822,1.90822,7000000.0
2008-03-06 16:36:00,1.90839,1.90874,1.90823,1.90874,8000000.0
2008-03-06 16:37:00,1.90861,1.91014,1.90861,1.91014,8000000.0
2008-03-06 16:38:00,1.91103,1.91104,1.9109,1.91102,7000000.0
2008-03-06 16:39:00,1.91082,1.91083,1.91058,1.91077,8000000.0
2008-03-06 16:40:00,1.91062,1.91106,1.91062,1.91106,11000000.0
2008-03-06 16:41:00,1.91138,1.91163,1.91126,1.91126,10000000.0
2008-03-06 16:42:00,1.91154,1.91154,1.91129,1.91145,7000000.0
2008-03-06 16:43:00,1.9118,1.9118,1.91099,1.91099,7000000.0
2008-03-06 16:44:00,1.9103,1.91044,1.91027,1.91032,7000000.0
2008-03-06 16:45:00,1.91005,1.9102,1.90996,1.90996,11000000.0
2008-03-06 16:46:00,1.91031,1.91039,1.90995,1.9102,11000000.0
2008-03-06 16:47:00,1.91029,1.91089,1.91029,1.91069,7000000.0
2008-03-06 16:48:00,1.91083,1.91091,1.9105,1.9105,10000000.0
2008-03-06 16:49:00,1.91007,1.91071,1.91007,1.91071,8000000.0
2008-03-06 16:50:00,1.91086,1.91159,1.91068,1.91159,8000000.0
2008-03-06 16:51:00,1.91196,1.91274,1.91194,1.91274,9000000.0
2008-03-06 16:52:00,1.91358,1.91358,1.91333,1.91346,7000000.0
2008-03-06 16:53:00,1.91342,1.91347,1.91314,1.91336,8000000.0
2008-03-06 16:54:00,1.91331,1.91345,1.91301,1.91301,7000000.0
2008-03-06 16:55:00,1.91266,1.91271,1.91236,1.91236,11000000.0
2008-03-06 16:56:00,1.9123,1.91253,1.91221,1.9124,11000000.0
2008-03-06 16:57:00,1.91266,1.91346,1.91266,1.91346,7000000.0
2008-03-06 16:58:00,1.91367,1.91384,1.91346,1.91384,8000000.0
2008-03-06 16:59:00,1.91249,1.91405,1.91249,1.91385,7000000.0
2008-03-06 17:00:00,1.91394,1.91486,1.91388,1.91483,11000000.0
2008-03-06 17:01:00,1.91481,1.91495,1.91472,1.91495,7000000.0
2008-03-06 17:02:00,1.91513,1.91582,1.91513,1.91571,8000000.0
2008-03-06 17:03:00,1.91576,1.91653,1.91453,1.91653,7000000.0
2008-03-06 17:04:00,1.91693,1.91712,1.91693,1.91698,7000000.0
2008-03-06 17:05:00,1.91716,1.91767,1.91673,1.91673,10000000.0
2008-03-06 17:06:00,1.91671,1.91706,1.9167,1.91682,9000000.0
2008-03-06 17:07:00,1.91708,1.91731,1.91704,1.91721,8000000.0
2008-03-06 17:08:00,1.91718,1.919,1.91718,1.919,9000000.0
2008-03-06 17:09:00,1.91976,1.92002,1.91976,1.91993,8000000.0
2008-03-06 17:10:00,1.92002,1.92002,1.91973,1.91973,9000000.0
2008-03-06 17:11:00,1.91962,1.9197,1.91948,1.91953,8000000.0
2008-03-06 17:12:00,1.91899,1.91899,1.91824,1.9183,7000000.0
2008-03-06 17:13:00,1.9185,1.91889,1.91843,1.91882,8000000.0
2008-03-06 17:14:00,1.91929,1.91947,1.91929,1.91946,8000000.0
2008-03-06 17:15:00,1.91947,1.91965,1.9193,1.9193,7000000.0
2008-03-06 17:16:00,1.9192,1.9192,1.91885,1.91893,10000000.0
2008-03-06 17:17:00,1.91817,1.91895,1.91817,1.91895,7000000.0
2008-03-06 17:18:00,1.91925,1.91976,1.91912,1.91976,9000000.0
2008-03-06 17:19:00,1.92041,1.92085,1.92041,1.92083,7000000.0
2008-03-06 17:20:00,1.92048,1.92048,1.9201,1.92045,8000000.0
2008-03-06 17:21:00,1.92061,1.9207,1.92038,1.9207,10000000.0
2008-03-06 17:22:00,1.92018,1.92018,1.9191,1.91919,8000000.0
2008-03-06 17:23:00,1.91939,1.91942,1.91904,1.91904,8000000.0
2008-03-06 17:24:00,1.91872,1.91877,1.91838,1.91838,7000000.0
2008-03-06 17:25:00,1.9179,1.9179,1.91766,1.91767,7000000.0
2008-03-06 17:26:00,1.918,1.91813,1.91786,1.91792,7000000.0
2008-03-06 17:27:00,1.91778,1.91826,1.91757,1.91826,9000000.0
2008-03-06 17:28:00,1.91857,1.91864,1.91835,1.91842,7000000.0
2008-03-06 17:29:00,1.9182,1.9182,1.9175,1.9175,8000000.0
2008-03-06 17:30:00,1.91746,1.91763,1.91728,1.91763,8000000.0
2008-03-06 17:31:00,1.91797,1.91813,1.91776,1.91801,9000000.0
2008-03-06 17:32:00,1.91802,1.91833,1.91784,1.91833,8000000.0
2008-03-06 17:33:00,1.91879,1.91879,1.91844,1.91844,11000000.0
2008-03-06 17:34:00,1.91848,1.91861,1.91837,1.91843,9000000.0
2008-03-06 17:35:00,1.91818,1.91818,1.91735,1.91735,7000000.0
2008-03-06 17:36:00,1.91742,1.91743,1.91687,1.91687,7000000.0
2008-03-06 17:37:00,1.91711,1.91743,1.91696,1.91739,7000000.0
2008-03-06 17:38:00,1.91732,1.91732,1.91699,1.91724,8000000.0
2008-03-06 17:39:00,1.91741,1.91742,1.91727,1.91732,7000000.0
2008-03-06 17:40:00,1.91732,1.91749,1.9173,1.9173,9000000.0
2008-03-06 17:41:00,1.91751,1.91812,1.91751,1.91812,8000000.0
2008-03-06 17:42:00,1.9184,1.91903,1.91832,1.91903,11000000.0
2008-03-06 17:43:00,1.91921,1.91993,1.91921,1.91993,7000000.0
2008-03-06 17:44:00,1.91921,1.91921,1.91891,1.91911,10000000.0
2008-03-06 17:45:00,1.91923,1.91934,1.91915,1.91934,7000000.0
2008-03-06 17:46:00,1.91924,1.91925,1.91902,1.91902,8000000.0
2008-03-06 17:47:00,1.91879,1.91879,1.91839,1.91867,8000000.0
2008-03-06 17:48:00,1.91875,1.91949,1.91875,1.91949,7000000.0
2008-03-06 17:49:00,1.91926,1.91926,1.91871,1.91913,7000000.0
2008-03-06 17:50:00,1.91904,1.91904,1.91883,1.91891,7000000.0
2008-03-06 17:51:00,1.91869,1.91899,1.91866,1.91899,7000000.0
2008-03-06 17:52:00,1.91948,1.91949,1.91922,1.91949,7000000.0
2008-03-06 17:53:00,1.91948,1.91968,1.91921,1.91921,7000000.0
2008-03-06 17:54:00,1.91907,1.9191,1.91896,1.91896,11000000.0
2008-03-06 17:55:00,1.91885,1.91885,1.91845,1.91845,7000000.0
2008-03-06 17:56:00,1.91821,1.91829,1.91812,1.91812,7000000.0
2008-03-06 17:57:00,1.91857,1.91872,1.91845,1.91865,10000000.0
2008-03-06 17:58:00,1.91903,1.91906,1.91888,1.91899,10000000.0
2008-03-06 17:59:00,1.91903,1.91927,1.91903,1.91903,10000000.0
2008-03-06 18:00:00,1.91883,1.91943,1.91883,1.91943,10000000.0
2008-03-06 18:01:00,1.91932,1.91932,1.91886,1.91886,8000000.0
2008-03-06 18:02:00,1.91852,1.91874,1.91848,1.91848,8000000.0
2008-03-06 18:03:00,1.91902,1.91931,1.91902,1.91911,10000000.0
2008-03-06 18:04:00,1.91911,1.91914,1.91887,1.91914,8000000.0
2008-03-06 18:05:00,1.91864,1.91896,1.91864,1.91885,10000000.0
2008-03-06 18:06:00,1.91884,1.91884,1.91853,1.91853,10000000.0
2008-03-06 18:07:00,1.91866,1.91915,1.91866,1.91915,8000000.0
2008-03-06 18:08:00,1.91933,1.91951,1.91927,1.91951,8000000.0
2008-03-06 18:09:00,1.91971,1.91971,1.91953,1.91964,8000000.0
2008-03-06 18:10:00,1.91964,1.91964,1.91935,1.91936,11000000.0
2008-03-06 18:11:00,1.9192,1.9192,1.91805,1.91805,7000000.0
2008-03-06 18:12:00,1.91813,1.91827,1.91794,1.91827,9000000.0
2008-03-06 18:13:00,1.91872,1.91872,1.91801,1.91831,11000000.0
2008-03-06 18:14:00,1.91864,1.91893,1.91864,1.91885,7000000.0
2008-03-06 18:15:00,1.91912,1.91948,1.91912,1.91945,8000000.0
2008-03-06 18:16:00,1.91967,1.91999,1.91967,1.91982,11000000.0
2008-03-06 18:17:00,1.91981,1.91981,1.91927,1.91945,10000000.0
2008-03-06 18:18:00,1.91948,1.91971,1.91948,1.91969,8000000.0
2008-03-06 18:19:00,1.91962,1.91977,1.91962,1.91974,9000000.0
2008-03-06 18:20:00,1.91998,1.91998,1.91856,1.91856,7000000.0
2008-03-06 18:21:00,1.91885,1.91885,1.91684,1.91871,11000000.0
2008-03-06 18:22:00,1.9187,1.91879,1.91786,1.91786,11000000.0
2008-03-06 18:23:00,1.91804,1.91869,1.91801,1.91863,8000000.0
2008-03-06 18:24:00,1.91908,1.91956,1.91908,1.91945,10000000.0
2008-03-06 18:25:00,1.91919,1.92016,1.91918,1.92016,7000000.0
2008-03-06 18:26:00,1.92053,1.92068,1.92042,1.9206,8000000.0
2008-03-06 18:27:00,1.91981,1.91989,1.91973,1.91974,7000000.0
2008-03-06 18:28:00,1.91956,1.91978,1.91937,1.91959,7000000.0
2008-03-06 18:29:00,1.91966,1.91966,1.91881,1.91881,7000000.0
2008-03-06 18:30:00,1.91872,1.91918,1.91853,1.91918,8000000.0
2008-03-06 18:31:00,1.919,1.91904,1.91891,1.91891,9000000.0
2008-03-06 18:32:00,1.91865,1.91865,1.91767,1.91767,11000000.0
2008-03-06 18:33:00,1.91753,1.91757,1.91741,1.91745,11000000.0
2008-03-06 18:34:00,1.91751,1.91775,1.91751,1.91774,7000000.0
2008-03-06 18:35:00,1.91784,1.91784,1.91745,1.91745,8000000.0
2008-03-06 18:36:00,1.91721,1.91721,1.91691,1.917,7000000.0
2008-03-06 18:37:00,1.91716,1.91717,1.91672,1.91672,8000000.0
2008-03-06 18:38:00,1.91689,1.91696,1.91676,1.91691,8000000.0
2008-03-06 18:39:00,1.91646,1.917,1.91627,1.917,7000000.0
2008-03-06 18:40:00,1.91712,1.91742,1.91712,1.91742,7000000.0
2008-03-06 18:41:00,1.91725,1.91742,1.91697,1.91742,8000000.0
2008-03-06 18:42:00,1.91749,1.9179,1.91749,1.91775,11000000.0
2008-03-06 18:43:00,1.91774,1.91774,1.91753,1.91766,8000000.0
2008-03-06 18:44:00,1.91755,1.91781,1.91755,1.91772,7000000.0
2008-03-06 18:45:00,1.91779,1.91783,1.91758,1.91759,11000000.0
2008-03-06 18:46:00,1.91743,1.91752,1.91732,1.9175,9000000.0
2008-03-06 18:47:00,1.91753,1.91763,1.91732,1.91732,8000000.0
2008-03-06 18:48:00,1.91754,1.91754,1.9173,1.91732,9000000.0
2008-03-06 18:49:00,1.91726,1.91746,1.91719,1.91742,7000000.0
2008-03-06 18:50:00,1.91756,1.91769,1.91745,1.91767,11000000.0
2008-03-06 18:51:00,1.91772,1.91805,1.91765,1.91805,7000000.0
2008-03-06 18:52:00,1.91858,1.91858,1.91768,1.91768,8000000.0
2008-03-06 18:53:00,1.91744,1.91767,1.91744,1.91752,11000000.0
2008-03-06 18:54:00,1.91742,1.91754,1.91742,1.91742,7000000.0
2008-03-06 18:55:00,1.9176,1.91765,1.91756,1.91759,7000000.0
2008-03-06 18:56:00,1.91752,1.91768,1.91733,1.91733,7000000.0
2008-03-06 18:57:00,1.91734,1.91741,1.91722,1.91741,10000000.0
2008-03-06 18:58:00,1.91805,1.91821,1.91787,1.91816,9000000.0
2008-03-06 18:59:00,1.91815,1.91815,1.91802,1.91809,8000000.0
2008-03-06 19:00:00,1.9181,1.91824,1.91806,1.91824,7000000.0
2008-03-06 19:01:00,1.91836,1.91836,1.91798,1.91798,7000000.0
2008-03-06 19:02:00,1.9178,1.9178,1.91768,1.91771,8000000.0
2008-03-06 19:03:00,1.91771,1.91778,1.91747,1.91747,7000000.0
2008-03-06 19:04:00,1.91775,1.91775,1.91739,1.91739,8000000.0
2008-03-06 19:05:00,1.91789,1.91852,1.91789,1.9184,8000000.0
2008-03-06 19:06:00,1.91861,1.91894,1.91832,1.91894,8000000.0
2008-03-06 19:07:00,1.91902,1.91921,1.91898,1.91921,9000000.0
2008-03-06 19:08:00,1.91923,1.91923,1.9191,1.9191,8000000.0
2008-03-06 19:09:00,1.91913,1.91935,1.91913,1.91935,7000000.0
2008-03-06 19:10:00,1.9196,1.92041,1.9196,1.92041,11000000.0
2008-03-06 19:11:00,1.92082,1.92082,1.92045,1.92067,10000000.0
2008-03-06 19:12:00,1.92099,1.92106,1.92089,1.92106,7000000.0
2008-03-06 19:13:00,1.92132,1.92164,1.91994,1.9215,8000000.0
2008-03-06 19:14:00,1.9214,1.92162,1.92123,1.92123,8000000.0
2008-03-06 19:15:00,1.92111,1.92113,1.92081,1.92081,10000000.0
2008-03-06 19:16:00,1.92061,1.92066,1.9205,1.9205,8000000.0
2008-03-06 19:17:00,1.9205,1.92067,1.92042,1.92067,10000000.0
2008-03-06 19:18:00,1.92106,1.9211,1.9208,1.92105,11000000.0
2008-03-06 19:19:00,1.9207,1.92072,1.92044,1.9205,8000000.0
2008-03-06 19:20:00,1.92055,1.92122,1.92055,1.92122,11000000.0
2008-03-06 19:21:00,1.92101,1.92101,1.92036,1.92036,10000000.0
2008-03-06 19:22:00,1.91994,1.92005,1.91986,1.92005,9000000.0
2008-03-06 19:23:00,1.91985,1.92033,1.91985,1.92033,8000000.0
2008-03-06 19:24:00,1.92041,1.92054,1.92039,1.92051,9000000.0
2008-03-06 19:25:00,1.92052,1.92052,1.92012,1.92012,9000000.0
2008-03-06 19:26:00,1.92025,1.92025,1.91829,1.91829,7000000.0
2008-03-06 19:27:00,1.91833,1.91836,1.9182,1.9182,8000000.0
2008-03-06 19:28:00,1.91883,1.9189,1.91876,1.91879,10000000.0
2008-03-06 19:29:00,1.91882,1.91894,1.91882,1.91894,7000000.0
2008-03-06 19:30:00,1.91918,1.91938,1.91918,1.91933,10000000.0
2008-03-06 19:31:00,1.91954,1.91967,1.91952,1.91963,7000000.0
2008-03-06 19:32:00,1.91964,1.91965,1.91944,1.91955,10000000.0
2008-03-06 19:33:00,1.91937,1.91966,1.91937,1.91953,7000000.0
2008-03-06 19:34:00,1.91949,1.91949,1.91936,1.9194,8000000.0
2008-03-06 19:35:00,1.91943,1.91943,1.91931,1.91934,7000000.0
2008-03-06 19:36:00,1.91922,1.91949,1.91922,1.91949,7000000.0
2008-03-06 19:37:00,1.91936,1.91936,1.91838,1.91839,8000000.0
2008-03-06 19:38:00,1.91833,1.91868,1.91833,1.91867,8000000.0
2008-03-06 19:39:00,1.9186,1.91912,1.91859,1.91896,8000000.0
2008-03-06 19:40:00,1.91941,1.91941,1.91841,1.91841,7000000.0
2008-03-06 19:41:00,1.91897,1.91902,1.9187,1.9188,9000000.0
2008-03-06 19:42:00,1.91911,1.91938,1.91911,1.91916,7000000.0
2008-03-06 19:43:00,1.91914,1.91914,1.91877,1.91887,11000000.0
2008-03-06 19:44:00,1.91893,1.919,1.91868,1.91868,8000000.0
2008-03-06 19:45:00,1.91832,1.91857,1.91832,1.9185,9000000.0
2008-03-06 19:46:00,1.91888,1.91896,1.91849,1.91849,7000000.0
2008-03-06 19:47:00,1.91865,1.91885,1.91865,1.91877,9000000.0
2008-03-06 19:48:00,1.91883,1.91954,1.91883,1.91954,8000000.0
2008-03-06 19:49:00,1.91951,1.91963,1.91938,1.91963,7000000.0
2008-03-06 19:50:00,1.91969,1.91969,1.91952,1.91965,7000000.0
2008-03-06 19:51:00,1.91966,1.92042,1.91957,1.92042,7000000.0
2008-03-06 19:52:00,1.9205,1.9205,1.91956,1.91956,7000000.0
2008-03-06 19:53:00,1.91933,1.9195,1.91926,1.91947,7000000.0
2008-03-06 19:54:00,1.91943,1.91945,1.91921,1.91929,8000000.0
2008-03-06 19:55:00,1.91845,1.91894,1.91845,1.91894,8000000.0
2008-03-06 19:56:00,1.91911,1.91916,1.91886,1.91886,8000000.0
2008-03-06 19:57:00,1.91885,1.91885,1.91878,1.91879,7000000.0
2008-03-06 19:58:00,1.9186,1.91868,1.91815,1.91868,10000000.0
2008-03-06 19:59:00,1.91894,1.91918,1.91876,1.91876,8000000.0
2008-03-06 20:00:00,1.91932,1.91938,1.9189,1.9189,7000000.0
2008-03-06 20:01:00,1.91889,1.91889,1.9186,1.9186,7000000.0
2008-03-06 20:02:00,1.91848,1.91875,1.91848,1.91873,7000000.0
2008-03-06 20:03:00,1.91872,1.91878,1.91857,1.91876,9000000.0
2008-03-06 20:04:00,1.91873,1.91885,1.91857,1.91885,9000000.0
2008-03-06 20:05:00,1.91841,1.91841,1.91795,1.9182,9000000.0
2008-03-06 20:06:00,1.91824,1.91837,1.9182,1.91821,11000000.0
2008-03-06 20:07:00,1.91854,1.91869,1.91852,1.91852,10000000.0
2008-03-06 20:08:00,1.91859,1.9187,1.91838,1.9187,8000000.0
2008-03-06 20:09:00,1.91885,1.91949,1.91885,1.91945,7000000.0
2008-03-06 20:10:00,1.91946,1.91957,1.91909,1.91912,8000000.0
2008-03-06 20:11:00,1.91919,1.91942,1.91919,1.91929,8000000.0
2008-03-06 20:12:00,1.91936,1.91951,1.91931,1.91951,7000000.0
2008-03-06 20:13:00,1.91959,1.9196,1.91948,1.91953,10000000.0
2008-03-06 20:14:00,1.91977,1.92057,1.91977,1.92057,7000000.0
2008-03-06 20:15:00,1.92013,1.92018,1.92004,1.92013,7000000.0
2008-03-06 20:16:00,1.91995,1.92006,1.91987,1.91987,7000000.0
2008-03-06 20:17:00,1.91955,1.91959,1.91925,1.91925,11000000.0
2008-03-06 20:18:00,1.91898,1.91917,1.91898,1.91912,9000000.0
2008-03-06 20:19:00,1.9191,1.91923,1.9191,1.9192,8000000.0
2008-03-06 20:20:00,1.91923,1.91928,1.9192,1.91927,7000000.0
2008-03-06 20:21:00,1.91927,1.91948,1.91912,1.91925,11000000.0
2008-03-06 20:22:00,1.91919,1.91953,1.91919,1.91949,7000000.0
2008-03-06 20:23:00,1.91929,1.91929,1.9187,1.9187,7000000.0
2008-03-06 20:24:00,1.91899,1.91939,1.91899,1.91939,8000000.0
2008-03-06 20:25:00,1.91925,1.91952,1.91925,1.91952,11000000.0
2008-03-06 20:26:00,1.92011,1.92052,1.92011,1.92043,8000000.0
2008-03-06 20:27:00,1.92078,1.92121,1.9206,1.92117,9000000.0
2008-03-06 20:28:00,1.92135,1.92135,1.92006,1.92006,7000000.0
2008-03-06 20:29:00,1.92004,1.92004,1.91963,1.91963,8000000.0
2008-03-06 20:30:00,1.91985,1.91991,1.91955,1.91955,8000000.0
2008-03-06 20:31:00,1.9197,1.91979,1.91962,1.91979,7000000.0
2008-03-06 20:32:00,1.91997,1.92019,1.91997,1.92019,7000000.0
2008-03-06 20:33:00,1.9202,1.92032,1.92008,1.92032,7000000.0
2008-03-06 20:34:00,1.92043,1.92101,1.92043,1.92101,8000000.0
2008-03-06 20:35:00,1.92101,1.92101,1.92071,1.92074,9000000.0
2008-03-06 20:36:00,1.92055,1.9214,1.92055,1.9214,7000000.0
2008-03-06 20:37:00,1.92178,1.92178,1.9216,1.9216,11000000.0
2008-03-06 20:38:00,1.92158,1.92158,1.92139,1.9215,10000000.0
2008-03-06 20:39:00,1.92134,1.92134,1.92103,1.9213,9000000.0
2008-03-06 20:40:00,1.92142,1.92164,1.92142,1.92164,8000000.0
2008-03-06 20:41:00,1.92169,1.9218,1.92166,1.92172,8000000.0
2008-03-06 20:42:00,1.92178,1.92213,1.92176,1.92191,11000000.0
2008-03-06 20:43:00,1.92183,1.92183,1.9214,1.92166,8000000.0
2008-03-06 20:44:00,1.92164,1.92175,1.92155,1.92164,10000000.0
2008-03-06 20:45:00,1.92181,1.92214,1.92181,1.92201,7000000.0
2008-03-06 20:46:00,1.92211,1.92395,1.92211,1.92375,8000000.0
2008-03-06 20:47:00,1.92427,1.92474,1.92427,1.92474,7000000.0
2008-03-06 20:48:00,1.9247,1.92512,1.9247,1.92486,10000000.0
2008-03-06 20:49:00,1.92486,1.92493,1.92452,1.92464,7000000.0
2008-03-06 20:50:00,1.9247,1.92485,1.92467,1.92474,8000000.0
2008-03-06 20:51:00,1.92411,1.92411,1.92342,1.92358,9000000.0
2008-03-06 20:52:00,1.92361,1.92383,1.92361,1.92376,11000000.0
2008-03-06 20:53:00,1.92381,1.92381,1.92315,1.92315,11000000.0
2008-03-06 20:54:00,1.92324,1.92347,1.92324,1.92345,11000000.0
2008-03-06 20:55:00,1.92357,1.92399,1.92357,1.92399,8000000.0
2008-03-06 20:56:00,1.92414,1.92458,1.92411,1.92458,7000000.0
2008-03-06 20:57:00,1.92489,1.925,1.92454,1.925,9000000.0
2008-03-06 20:58:00,1.92472,1.92496,1.92451,1.92481,7000000.0
2008-03-06 20:59:00,1.92528,1.92568,1.92528,1.92568,7000000.0
2008-03-06 21:00:00,1.92582,1.92586,1.92573,1.92573,7000000.0
2008-03-06 21:01:00,1.92548,1.92576,1.92535,1.92576,7000000.0
2008-03-06 21:02:00,1.92557,1.92557,1.92518,1.92518,7000000.0
2008-03-06 21:03:00,1.92501,1.92573,1.92501,1.92554,8000000.0
2008-03-06 21:04:00,1.9256,1.92575,1.92538,1.92571,7000000.0
2008-03-06 21:05:00,1.92622,1.92645,1.92622,1.92642,7000000.0
2008-03-06 21:06:00,1.92673,1.92722,1.92673,1.92719,8000000.0
2008-03-06 21:07:00,1.92744,1.92828,1.92744,1.92828,8000000.0
2008-03-06 21:08:00,1.92836,1.92836,1.92818,1.92831,10000000.0
2008-03-06 21:09:00,1.92821,1.92832,1.92816,1.92816,10000000.0
2008-03-06 21:10:00,1.92834,1.92834,1.92804,1.9282,8000000.0
2008-03-06 21:11:00,1.92862,1.92884,1.92809,1.92809,7000000.0
2008-03-06 21:12:00,1.92786,1.92786,1.92705,1.92705,8000000.0
2008-03-06 21:13:00,1.92658,1.9267,1.9265,1.9265,10000000.0
2008-03-06 21:14:00,1.92649,1.9265,1.92604,1.92621,8000000.0
2008-03-06 21:15:00,1.92531,1.92561,1.92524,1.92561,8000000.0
2008-03-06 21:16:00,1.92578,1.92578,1.92546,1.92546,7000000.0
2008-03-06 21:17:00,1.9255,1.9255,1.92521,1.92527,11000000.0
2008-03-06 21:18:00,1.92527,1.92568,1.92527,1.92568,7000000.0
2008-03-06 21:19:00,1.92559,1.92576,1.92549,1.92576,9000000.0
2008-03-06 21:20:00,1.92571,1.92586,1.92569,1.92582,11000000.0
2008-03-06 21:21:00,1.92598,1.92675,1.92598,1.92675,10000000.0
2008-03-06 21:22:00,1.92725,1.92745,1.92714,1.92719,10000000.0
2008-03-06 21:23:00,1.92703,1.92703,1.92671,1.92686,7000000.0
2008-03-06 21:24:00,1.92687,1.92803,1.92687,1.92803,11000000.0
2008-03-06 21:25:00,1.92822,1.92822,1.92724,1.92724,7000000.0
2008-03-06 21:26:00,1.92731,1.92783,1.92731,1.92783,7000000.0
2008-03-06 21:27:00,1.92805,1.92806,1.9278,1.92806,7000000.0
2008-03-06 21:28:00,1.92808,1.92808,1.92738,1.92745,7000000.0
2008-03-06 21:29:00,1.92727,1.92744,1.92711,1.92744,8000000.0
2008-03-06 21:30:00,1.92759,1.9278,1.92759,1.92765,8000000.0
2008-03-06 21:31:00,1.92732,1.92786,1.92732,1.92786,8000000.0
2008-03-06 21:32:00,1.928,1.9282,1.92757,1.92757,7000000.0
2008-03-06 21:33:00,1.92737,1.92766,1.92737,1.92766,11000000.0
2008-03-06 21:34:00,1.92797,1.92807,1.92786,1.92804,11000000.0
2008-03-06 21:35:00,1.92795,1.92803,1.92724,1.92724,11000000.0
2008-03-06 21:36:00,1.92731,1.9282,1.92731,1.9282,8000000.0
2008-03-06 21:37:00,1.92727,1.92727,1.92675,1.92712,8000000.0
2008-03-06 21:38:00,1.92739,1.92744,1.92725,1.92744,8000000.0
2008-03-06 21:39:00,1.92761,1.9281,1.92761,1.92794,9000000.0
2008-03-06 21:40:00,1.92785,1.92785,1.9275,1.9275,7000000.0
2008-03-06 21:41:00,1.92757,1.92757,1.92693,1.92693,9000000.0
2008-03-06 21:42:00,1.92705,1.9277,1.92705,1.9277,7000000.0
2008-03-06 21:43:00,1.92767,1.92782,1.92743,1.92782,9000000.0
2008-03-06 21:44:00,1.92761,1.92761,1.92698,1.92698,8000000.0
2008-03-06 21:45:00,1.9265,1.92684,1.9265,1.92677,10000000.0
2008-03-06 21:46:00,1.92719,1.92735,1.92718,1.92735,8000000.0
2008-03-06 21:47:00,1.9276,1.9276,1.92743,1.92752,8000000.0
2008-03-06 21:48:00,1.92751,1.92751,1.92676,1.92676,8000000.0
2008-03-06 21:49:00,1.92553,1.92555,1.92527,1.92555,8000000.0
2008-03-06 21:50:00,1.92584,1.92601,1.9258,1.92595,8000000.0
2008-03-06 21:51:00,1.92613,1.92633,1.92613,1.92633,7000000.0
2008-03-06 21:52:00,1.92646,1.92646,1.92638,1.92639,7000000.0
2008-03-06 21:53:00,1.92631,1.92644,1.92625,1.92644,7000000.0
2008-03-06 21:54:00,1.92656,1.92656,1.92637,1.92654,7000000.0
2008-03-06 21:55:00,1.92647,1.92647,1.92622,1.92635,7000000.0
2008-03-06 21:56:00,1.92629,1.92653,1.92629,1.92639,8000000.0
2008-03-06 21:57:00,1.92664,1.92677,1.9265,1.92677,7000000.0
2008-03-06 21:58:00,1.92644,1.92657,1.92636,1.92636,7000000.0
2008-03-06 21:59:00,1.92638,1.92649,1.92627,1.92627,8000000.0
2008-03-06 22:00:00,1.92716,1.92716,1.92617,1.92665,10000000.0
2008-03-06 22:01:00,1.92695,1.92783,1.92695,1.92783,9000000.0
2008-03-06 22:02:00,1.92758,1.92758,1.92685,1.92695,8000000.0
2008-03-06 22:03:00,1.927,1.92768,1.92682,1.92761,7000000.0
2008-03-06 22:04:00,1.92802,1.92824,1.92771,1.92824,8000000.0
2008-03-06 22:05:00,1.92773,1.92869,1.92773,1.92869,10000000.0
2008-03-06 22:06:00,1.92804,1.92833,1.92787,1.92833,7000000.0
2008-03-06 22:07:00,1.92843,1.92848,1.92831,1.92831,8000000.0
2008-03-06 22:08:00,1.92853,1.92868,1.92845,1.92845,8000000.0
2008-03-06 22:09:00,1.92874,1.9294,1.92874,1.9294,9000000.0
2008-03-06 22:10:00,1.92891,1.92926,1.92891,1.92912,8000000.0
2008-03-06 22:11:00,1.92938,1.92976,1.92938,1.92974,7000000.0
2008-03-06 22:12:00,1.92995,1.93003,1.92992,1.92993,8000000.0
2008-03-06 22:13:00,1.92965,1.93001,1.92965,1.93001,7000000.0
2008-03-06 22:14:00,1.93014,1.93014,1.92971,1.92985,11000000.0
2008-03-06 22:15:00,1.93018,1.93137,1.93018,1.93137,6000000.0
2008-03-06 22:16:00,1.93067,1.93067,1.92899,1.92899,9000000.0
2008-03-06 22:17:00,1.92823,1.92842,1.92819,1.92842,7000000.0
2008-03-06 22:18:00,1.92851,1.92863,1.92851,1.92861,8000000.0
2008-03-06 22:19:00,1.92879,1.92913,1.92877,1.92878,7000000.0
2008-03-06 22:20:00,1.92865,1.92874,1.92841,1.92841,7000000.0
2008-03-06 22:21:00,1.92819,1.92838,1.92819,1.92838,9000000.0
2008-03-06 22:22:00,1.92848,1.92852,1.9281,1.9281,7000000.0
2008-03-06 22:23:00,1.92814,1.92814,1.92778,1.92792,9000000.0
2008-03-06 22:24:00,1.92757,1.92799,1.92757,1.92784,7000000.0
2008-03-06 22:25:00,1.92771,1.92778,1.92749,1.92773,8000000.0
2008-03-06 22:26:00,1.92746,1.92762,1.92739,1.92751,9000000.0
2008-03-06 22:27:00,1.92803,1.92922,1.92803,1.92922,8000000.0
2008-03-06 22:28:00,1.92961,1.92971,1.92947,1.92963,8000000.0
2008-03-06 22:29:00,1.92927,1.92927,1.92888,1.9289,10000000.0
2008-03-06 22:30:00,1.92903,1.92954,1.92894,1.92954,7000000.0
2008-03-06 22:31:00,1.92957,1.92973,1.9291,1.9291,9000000.0
2008-03-06 22:32:00,1.92887,1.92958,1.92887,1.92957,8000000.0
2008-03-06 22:33:00,1.9298,1.93072,1.92966,1.93072,7000000.0
2008-03-06 22:34:00,1.93079,1.93083,1.93076,1.93076,7000000.0
2008-03-06 22:35:00,1.93082,1.93083,1.93067,1.93068,8000000.0
2008-03-06 22:36:00,1.93059,1.93068,1.9305,1.93068,10000000.0
2008-03-06 22:37:00,1.93072,1.93072,1.93049,1.93049,7000000.0
2008-03-06 22:38:00,1.931,1.93155,1.93081,1.93081,8000000.0
2008-03-06 22:39:00,1.93032,1.93063,1.93032,1.93063,5000000.0
2008-03-06 22:40:00,1.9309,1.9312,1.93075,1.93081,7000000.0
2008-03-06 22:41:00,1.93085,1.93131,1.93085,1.93131,8000000.0
2008-03-06 22:42:00,1.93136,1.93136,1.93121,1.93132,8000000.0
2008-03-06 22:43:00,1.931,1.93115,1.93093,1.93115,7000000.0
2008-03-06 22:44:00,1.93109,1.93109,1.93099,1.93099,3000000.0
2008-03-06 22:45:00,1.93073,1.93076,1.93053,1.93066,7000000.0
2008-03-06 22:46:00,1.93059,1.93074,1.93049,1.93074,8000000.0
2008-03-06 22:47:00,1.93073,1.93075,1.93046,1.93046,11000000.0
2008-03-06 22:48:00,1.93055,1.9308,1.93043,1.9308,8000000.0
2008-03-06 22:49:00,1.93074,1.93109,1.93074,1.93109,7000000.0
2008-03-06 22:50:00,1.93112,1.93112,1.93042,1.9305,7000000.0
2008-03-06 22:51:00,1.93046,1.93066,1.93045,1.9305,10000000.0
2008-03-06 22:52:00,1.93073,1.93102,1.93049,1.93102,8000000.0
2008-03-06 22:53:00,1.93073,1.93183,1.93073,1.93178,7000000.0
2008-03-06 22:54:00,1.93219,1.93219,1.9319,1.9319,8000000.0
2008-03-06 22:55:00,1.93205,1.93219,1.932,1.932,7000000.0
2008-03-06 22:56:00,1.93236,1.9325,1.93229,1.9325,7000000.0
2008-03-06 22:57:00,1.93243,1.93273,1.9321,1.93273,7000000.0
2008-03-06 22:58:00,1.93237,1.93277,1.93213,1.93277,7000000.0
2008-03-06 22:59:00,1.93268,1.93294,1.93265,1.93288,7000000.0
2008-03-06 23:00:00,1.93263,1.93263,1.93223,1.93257,8000000.0
2008-03-06 23:01:00,1.93268,1.93295,1.93266,1.93295,8000000.0
2008-03-06 23:02:00,1.93262,1.93284,1.93242,1.93278,8000000.0
2008-03-06 23:03:00,1.93321,1.93341,1.9332,1.93341,7000000.0
2008-03-06 23:04:00,1.93391,1.93395,1.93316,1.93322,8000000.0
2008-03-06 23:05:00,1.93321,1.93326,1.93311,1.93324,8000000.0
2008-03-06 23:06:00,1.93298,1.93335,1.93298,1.93308,9000000.0
2008-03-06 23:07:00,1.93328,1.93343,1.93319,1.93336,10000000.0
2008-03-06 23:08:00,1.93326,1.93326,1.93301,1.93301,7000000.0
2008-03-06 23:09:00,1.93321,1.93335,1.93316,1.93324,9000000.0
2008-03-06 23:10:00,1.93319,1.93321,1.93293,1.93314,11000000.0
2008-03-06 23:11:00,1.93307,1.93326,1.93268,1.93268,7000000.0
2008-03-06 23:12:00,1.93225,1.93225,1.93195,1.93209,7000000.0
2008-03-06 23:13:00,1.93124,1.9316,1.93122,1.93157,7000000.0
2008-03-06 23:14:00,1.9317,1.9317,1.9315,1.93153,11000000.0
2008-03-06 23:15:00,1.93121,1.93143,1.93117,1.93143,9000000.0
2008-03-06 23:16:00,1.93142,1.93156,1.93111,1.93149,11000000.0
2008-03-06 23:17:00,1.93153,1.93199,1.93153,1.93199,7000000.0
2008-03-06 23:18:00,1.93191,1.93191,1.93074,1.93074,8000000.0
2008-03-06 23:19:00,1.93084,1.93121,1.93084,1.93121,7000000.0
2008-03-06 23:20:00,1.931,1.93122,1.931,1.93122,9000000.0
2008-03-06 23:21:00,1.9312,1.9312,1.93108,1.93117,9000000.0
2008-03-06 23:22:00,1.9311,1.93119,1.93106,1.93106,5000000.0
2008-03-06 23:23:00,1.93115,1.93125,1.93114,1.93119,8000000.0
2008-03-06 23:24:00,1.93128,1.93151,1.93122,1.93122,7000000.0
2008-03-06 23:25:00,1.93116,1.93116,1.93092,1.93095,7000000.0
2008-03-06 23:26:00,1.93047,1.93073,1.92979,1.92979,8000000.0
2008-03-06 23:27:00,1.92918,1.92935,1.92896,1.92929,9000000.0
2008-03-06 23:28:00,1.92993,1.93035,1.92991,1.93033,10000000.0
2008-03-06 23:29:00,1.93069,1.93097,1.93061,1.93097,9000000.0
2008-03-06 23:30:00,1.93114,1.93148,1.93112,1.93141,8000000.0
2008-03-06 23:31:00,1.93142,1.93159,1.93142,1.93154,7000000.0
2008-03-06 23:32:00,1.93161,1.93161,1.93134,1.93136,8000000.0
2008-03-06 23:33:00,1.93123,1.93127,1.93097,1.93097,7000000.0
2008-03-06 23:34:00,1.93104,1.93148,1.93104,1.93148,11000000.0
2008-03-06 23:35:00,1.93142,1.9318,1.93141,1.9318,9000000.0
2008-03-06 23:36:00,1.93165,1.93165,1.93124,1.93129,7000000.0
2008-03-06 23:37:00,1.9311,1.93177,1.9311,1.93141,9000000.0
2008-03-06 23:38:00,1.93112,1.9313,1.93112,1.93129,8000000.0
2008-03-06 23:39:00,1.93142,1.93142,1.93108,1.93119,10000000.0
2008-03-06 23:40:00,1.9314,1.93141,1.93133,1.93137,7000000.0
2008-03-06 23:41:00,1.93078,1.93106,1.9307,1.9307,6000000.0
2008-03-06 23:42:00,1.9313,1.93141,1.93129,1.93133,8000000.0
2008-03-06 23:43:00,1.93133,1.93138,1.93119,1.93138,7000000.0
2008-03-06 23:44:00,1.93162,1.93195,1.93162,1.93195,7000000.0
2008-03-06 23:45:00,1.93172,1.93177,1.93141,1.93148,7000000.0
2008-03-06 23:46:00,1.93159,1.9323,1.93135,1.93135,8000000.0
2008-03-06 23:47:00,1.93117,1.93125,1.93074,1.93125,8000000.0
2008-03-06 23:48:00,1.93113,1.93113,1.93078,1.93078,7000000.0
2008-03-06 23:49:00,1.93077,1.93077,1.93054,1.93072,10000000.0
2008-03-06 23:50:00,1.93108,1.93108,1.93063,1.93063,8000000.0
2008-03-06 23:51:00,1.93051,1.93056,1.93044,1.93044,7000000.0
2008-03-06 23:52:00,1.93037,1.93065,1.93037,1.93048,11000000.0
2008-03-06 23:53:00,1.93015,1.93041,1.93008,1.93041,8000000.0
2008-03-06 23:54:00,1.92884,1.93106,1.92884,1.93071,9000000.0
2008-03-06 23:55:00,1.93019,1.93037,1.93019,1.93021,8000000.0
2008-03-06 23:56:00,1.93013,1.93018,1.93,1.93,8000000.0
2008-03-06 23:57:00,1.92991,1.92991,1.92927,1.92949,8000000.0
2008-03-06 23:58:00,1.93002,1.93002,1.92973,1.92973,7000000.0
2008-03-06 23:59:00,1.92972,1.92979,1.92958,1.9296,10000000.0
2008-03-07 00:00:00,1.92938,1.92958,1.92937,1.92952,7000000.0
2008-03-07 00:01:00,1.92969,1.93007,1.92969,1.92995,8000000.0
2008-03-07 00:02:00,1.93018,1.93068,1.93018,1.93062,8000000.0
2008-03-07 00:03:00,1.93068,1.93068,1.93017,1.93017,10000000.0
2008-03-07 00:04:00,1.93045,1.93101,1.93045,1.93101,7000000.0
2008-03-07 00:05:00,1.93184,1.93227,1.93184,1.93227,11000000.0
2008-03-07 00:06:00,1.93344,1.93379,1.93288,1.93315,10000000.0
2008-03-07 00:07:00,1.93309,1.93319,1.93303,1.93317,8000000.0
2008-03-07 00:08:00,1.93312,1.93341,1.93312,1.93334,9000000.0
2008-03-07 00:09:00,1.93339,1.93345,1.9333,1.93336,7000000.0
2008-03-07 00:10:00,1.93366,1.93366,1.93327,1.93359,8000000.0
2008-03-07 00:11:00,1.93426,1.93455,1.93417,1.93455,11000000.0
2008-03-07 00:12:00,1.93445,1.93478,1.93445,1.93478,7000000.0
2008-03-07 00:13:00,1.93482,1.93482,1.93437,1.93451,8000000.0
2008-03-07 00:14:00,1.9345,1.93459,1.9344,1.93446,8000000.0
2008-03-07 00:15:00,1.93241,1.93299,1.93241,1.93294,6000000.0
2008-03-07 00:16:00,1.93315,1.93334,1.93315,1.93334,7000000.0
2008-03-07 00:17:00,1.93321,1.9334,1.93321,1.93338,9000000.0
2008-03-07 00:18:00,1.93362,1.93362,1.93347,1.93353,10000000.0
2008-03-07 00:19:00,1.93349,1.93349,1.93333,1.93347,11000000.0
2008-03-07 00:20:00,1.9335,1.93367,1.9335,1.93367,8000000.0
2008-03-07 00:21:00,1.93348,1.93348,1.93303,1.93303,7000000.0
2008-03-07 00:22:00,1.93309,1.93311,1.93302,1.93302,9000000.0
2008-03-07 00:23:00,1.93298,1.93317,1.93278,1.93317,7000000.0
2008-03-07 00:24:00,1.93358,1.93364,1.93342,1.93357,10000000.0
2008-03-07 00:25:00,1.93338,1.93338,1.93292,1.93292,9000000.0
2008-03-07 00:26:00,1.93327,1.93356,1.93327,1.93355,7000000.0
2008-03-07 00:27:00,1.93358,1.93375,1.93357,1.93375,6000000.0
2008-03-07 00:28:00,1.934,1.934,1.93392,1.93392,9000000.0
2008-03-07 00:29:00,1.93379,1.93391,1.93379,1.93379,8000000.0
2008-03-07 00:30:00,1.93363,1.93378,1.93345,1.93364,11000000.0
2008-03-07 00:31:00,1.93369,1.93369,1.93328,1.93328,8000000.0
2008-03-07 00:32:00,1.93305,1.93305,1.93267,1.93267,8000000.0
2008-03-07 00:33:00,1.9322,1.9322,1.93186,1.93214,7000000.0
2008-03-07 00:34:00,1.93224,1.93248,1.932,1.93248,8000000.0
2008-03-07 00:35:00,1.93264,1.93264,1.9325,1.93255,10000000.0
2008-03-07 00:36:00,1.9326,1.93267,1.93246,1.93267,7000000.0
2008-03-07 00:37:00,1.9322,1.9324,1.93173,1.93213,8000000.0
2008-03-07 00:38:00,1.93236,1.93259,1.93221,1.9324,7000000.0
2008-03-07 00:39:00,1.93257,1.93261,1.93213,1.93228,10000000.0
2008-03-07 00:40:00,1.93194,1.93212,1.93191,1.93212,7000000.0
2008-03-07 00:41:00,1.93189,1.93189,1.93093,1.93093,10000000.0
2008-03-07 00:42:00,1.93087,1.93161,1.9305,1.93161,11000000.0
2008-03-07 00:43:00,1.93174,1.9318,1.93147,1.93147,8000000.0
2008-03-07 00:44:00,1.93179,1.9324,1.93179,1.9324,7000000.0
2008-03-07 00:45:00,1.93236,1.93245,1.93194,1.93194,8000000.0
2008-03-07 00:46:00,1.93171,1.93186,1.93169,1.93171,11000000.0
2008-03-07 00:47:00,1.93208,1.93251,1.93208,1.93249,7000000.0
2008-03-07 00:48:00,1.93261,1.93265,1.93249,1.93265,10000000.0
2008-03-07 00:49:00,1.9328,1.93317,1.9328,1.93317,10000000.0
2008-03-07 00:50:00,1.93329,1.93329,1.93294,1.93301,8000000.0
2008-03-07 00:51:00,1.93324,1.93334,1.93312,1.93312,7000000.0
2008-03-07 00:52:00,1.93318,1.93351,1.93308,1.93351,8000000.0
2008-03-07 00:53:00,1.93374,1.93396,1.93327,1.93327,10000000.0
2008-03-07 00:54:00,1.93332,1.93363,1.93332,1.93363,8000000.0
2008-03-07 00:55:00,1.93392,1.93392,1.93356,1.93358,7000000.0
2008-03-07 00:56:00,1.93337,1.93356,1.93337,1.93356,7000000.0
2008-03-07 00:57:00,1.93351,1.93365,1.93351,1.93361,8000000.0
2008-03-07 00:58:00,1.93364,1.93364,1.93327,1.93332,8000000.0
2008-03-07 00:59:00,1.93289,1.93289,1.93222,1.93222,7000000.0
2008-03-07 01:00:00,1.93217,1.93252,1.93215,1.93249,9000000.0
2008-03-07 01:01:00,1.93238,1.93256,1.93221,1.93256,7000000.0
2008-03-07 01:02:00,1.9324,1.93257,1.93233,1.93257,8000000.0
2008-03-07 01:03:00,1.93248,1.93248,1.9319,1.9319,10000000.0
2008-03-07 01:04:00,1.93182,1.93189,1.93171,1.93189,8000000.0
2008-03-07 01:05:00,1.93175,1.93175,1.93143,1.93143,7000000.0
2008-03-07 01:06:00,1.93162,1.93169,1.93159,1.93167,8000000.0
2008-03-07 01:07:00,1.931,1.93167,1.931,1.93164,7000000.0
2008-03-07 01:08:00,1.93182,1.93194,1.93155,1.93194,8000000.0
2008-03-07 01:09:00,1.93173,1.9318,1.93131,1.93131,7000000.0
2008-03-07 01:10:00,1.93131,1.93131,1.93057,1.93057,11000000.0
2008-03-07 01:11:00,1.93035,1.93035,1.93011,1.93019,11000000.0
2008-03-07 01:12:00,1.93048,1.93088,1.93048,1.93076,11000000.0
2008-03-07 01:13:00,1.93078,1.93078,1.93047,1.93047,7000000.0
2008-03-07 01:14:00,1.93046,1.93051,1.93029,1.93042,8000000.0
2008-03-07 01:15:00,1.93107,1.93108,1.9309,1.93095,7000000.0
2008-03-07 01:16:00,1.93073,1.93073,1.93057,1.93073,9000000.0
2008-03-07 01:17:00,1.93073,1.93162,1.93073,1.93162,7000000.0
2008-03-07 01:18:00,1.93167,1.93167,1.93104,1.93104,8000000.0
2008-03-07 01:19:00,1.93096,1.93101,1.93083,1.931,7000000.0
2008-03-07 01:20:00,1.9308,1.93107,1.9308,1.93107,8000000.0
2008-03-07 01:21:00,1.93101,1.93109,1.9307,1.93099,10000000.0
2008-03-07 01:22:00,1.93102,1.93102,1.9309,1.93094,7000000.0
2008-03-07 01:23:00,1.93047,1.93061,1.93042,1.93061,7000000.0
2008-03-07 01:24:00,1.93085,1.93096,1.93078,1.93096,11000000.0
2008-03-07 01:25:00,1.93084,1.93084,1.93057,1.93057,7000000.0
2008-03-07 01:26:00,1.93044,1.93044,1.93014,1.93014,8000000.0
2008-03-07 01:27:00,1.93035,1.93035,1.9301,1.9301,7000000.0
2008-03-07 01:28:00,1.92982,1.9299,1.92975,1.9299,8000000.0
2008-03-07 01:29:00,1.9299,1.9299,1.92961,1.92965,10000000.0
2008-03-07 01:30:00,1.92951,1.92951,1.92866,1.92866,7000000.0
2008-03-07 01:31:00,1.92867,1.92904,1.92867,1.92904,7000000.0
2008-03-07 01:32:00,1.92866,1.92882,1.92858,1.92882,9000000.0
2008-03-07 01:33:00,1.92881,1.929,1.92879,1.92894,7000000.0
2008-03-07 01:34:00,1.92889,1.92911,1.92889,1.92911,11000000.0
2008-03-07 01:35:00,1.92909,1.92909,1.92813,1.92814,8000000.0
2008-03-07 01:36:00,1.92827,1.92857,1.92827,1.92834,10000000.0
2008-03-07 01:37:00,1.92832,1.92834,1.92821,1.92821,8000000.0
2008-03-07 01:38:00,1.9282,1.92822,1.92804,1.92809,7000000.0
2008-03-07 01:39:00,1.92805,1.92812,1.92802,1.9281,9000000.0
2008-03-07 01:40:00,1.92801,1.92808,1.92773,1.92808,11000000.0
2008-03-07 01:41:00,1.92807,1.92807,1.92784,1.92788,11000000.0
2008-03-07 01:42:00,1.92838,1.92838,1.92811,1.92817,9000000.0
2008-03-07 01:43:00,1.92826,1.92852,1.92826,1.92852,9000000.0
2008-03-07 01:44:00,1.92873,1.929,1.92869,1.92895,8000000.0
2008-03-07 01:45:00,1.9291,1.92921,1.92882,1.92897,7000000.0
2008-03-07 01:46:00,1.92925,1.92931,1.92925,1.92931,7000000.0
2008-03-07 01:47:00,1.92868,1.92905,1.92868,1.92905,7000000.0
2008-03-07 01:48:00,1.92912,1.92918,1.92907,1.92911,8000000.0
2008-03-07 01:49:00,1.92905,1.92925,1.92905,1.92925,8000000.0
2008-03-07 01:50:00,1.929,1.92907,1.92882,1.92882,7000000.0
2008-03-07 01:51:00,1.92899,1.92899,1.92882,1.92882,10000000.0
2008-03-07 01:52:00,1.92889,1.92889,1.92803,1.92803,8000000.0
2008-03-07 01:53:00,1.92803,1.92878,1.92803,1.92878,8000000.0
2008-03-07 01:54:00,1.9289,1.9289,1.92857,1.92857,10000000.0
2008-03-07 01:55:00,1.92883,1.92908,1.92883,1.92884,9000000.0
2008-03-07 01:56:00,1.92902,1.92918,1.92729,1.92912,10000000.0
2008-03-07 01:57:00,1.92921,1.92924,1.92898,1.92904,9000000.0
2008-03-07 01:58:00,1.92886,1.92886,1.92822,1.92871,8000000.0
2008-03-07 01:59:00,1.9289,1.9289,1.92843,1.92854,11000000.0
2008-03-07 02:00:00,1.92904,1.92945,1.92904,1.92945,7000000.0
2008-03-07 02:01:00,1.92952,1.93033,1.92952,1.93033,10000000.0
2008-03-07 02:02:00,1.93037,1.93047,1.93035,1.93035,13000000.0
2008-03-07 02:03:00,1.93001,1.93001,1.92948,1.92948,17000000.0
2008-03-07 02:04:00,1.92956,1.92956,1.92935,1.92935,12000000.0
2008-03-07 02:05:00,1.92939,1.92959,1.92938,1.92959,9000000.0
2008-03-07 02:06:00,1.92962,1.92968,1.92957,1.92968,7000000.0
2008-03-07 02:07:00,1.92929,1.92942,1.92866,1.92892,13000000.0
2008-03-07 02:08:00,1.92943,1.92948,1.92936,1.92937,16000000.0
2008-03-07 02:09:00,1.92949,1.92959,1.92949,1.92952,10000000.0
2008-03-07 02:10:00,1.92944,1.9295,1.92939,1.92945,8000000.0
2008-03-07 02:11:00,1.92937,1.9294,1.92877,1.92877,7000000.0
2008-03-07 02:12:00,1.92869,1.92881,1.92866,1.92869,14000000.0
2008-03-07 02:13:00,1.92889,1.92928,1.92889,1.92928,7000000.0
2008-03-07 02:14:00,1.92972,1.92974,1.92962,1.92969,7000000.0
2008-03-07 02:15:00,1.92974,1.92974,1.92922,1.92922,7000000.0
2008-03-07 02:16:00,1.92947,1.92963,1.92906,1.92963,8000000.0
2008-03-07 02:17:00,1.92954,1.92955,1.9295,1.9295,7000000.0
2008-03-07 02:18:00,1.9292,1.92959,1.92911,1.92959,11000000.0
2008-03-07 02:19:00,1.92961,1.92961,1.92921,1.92921,7000000.0
2008-03-07 02:20:00,1.9288,1.92939,1.9288,1.92939,12000000.0
2008-03-07 02:21:00,1.92952,1.92954,1.92944,1.92945,12000000.0
2008-03-07 02:22:00,1.92942,1.92942,1.92917,1.92934,7000000.0
2008-03-07 02:23:00,1.92946,1.92946,1.92882,1.92882,9000000.0
2008-03-07 02:24:00,1.92904,1.92904,1.9289,1.92902,8000000.0
2008-03-07 02:25:00,1.92918,1.92941,1.92918,1.92941,16000000.0
2008-03-07 02:26:00,1.92922,1.92933,1.92911,1.92931,20000000.0
2008-03-07 02:27:00,1.92915,1.92928,1.92911,1.92928,18000000.0
2008-03-07 02:28:00,1.92906,1.92911,1.92898,1.9291,7000000.0
2008-03-07 02:29:00,1.92912,1.92922,1.9291,1.92917,10000000.0
2008-03-07 02:30:00,1.92915,1.92915,1.92885,1.92885,10000000.0
2008-03-07 02:31:00,1.92839,1.92861,1.92839,1.9285,9000000.0
2008-03-07 02:32:00,1.92894,1.92926,1.92894,1.92926,15000000.0
2008-03-07 02:33:00,1.92948,1.92953,1.92944,1.9295,14000000.0
2008-03-07 02:34:00,1.92945,1.92948,1.92942,1.92946,9000000.0
2008-03-07 02:35:00,1.9295,1.92971,1.9295,1.92971,7000000.0
2008-03-07 02:36:00,1.92974,1.92974,1.92953,1.92957,8000000.0
2008-03-07 02:37:00,1.92906,1.92934,1.92906,1.9293,7000000.0
2008-03-07 02:38:00,1.92917,1.9293,1.92884,1.9293,7000000.0
2008-03-07 02:39:00,1.92956,1.92959,1.92949,1.92949,13000000.0
2008-03-07 02:40:00,1.92948,1.92948,1.92891,1.92891,11000000.0
2008-03-07 02:41:00,1.92965,1.92988,1.92962,1.92987,8000000.0
2008-03-07 02:42:00,1.92987,1.93037,1.9298,1.93037,11000000.0
2008-03-07 02:43:00,1.93047,1.93048,1.92994,1.93009,8000000.0
2008-03-07 02:44:00,1.93017,1.93021,1.92972,1.92972,10000000.0
2008-03-07 02:45:00,1.93,1.9301,1.92966,1.92988,10000000.0
2008-03-07 02:46:00,1.92991,1.93017,1.92991,1.93005,8000000.0
2008-03-07 02:47:00,1.93003,1.93022,1.93003,1.93022,8000000.0
2008-03-07 02:48:00,1.93008,1.9302,1.93004,1.93011,11000000.0
2008-03-07 02:49:00,1.93024,1.93033,1.92996,1.93022,10000000.0
2008-03-07 02:50:00,1.93016,1.93016,1.92978,1.92994,8000000.0
2008-03-07 02:51:00,1.93001,1.93019,1.92988,1.93002,10000000.0
2008-03-07 02:52:00,1.93013,1.93014,1.92996,1.93005,10000000.0
2008-03-07 02:53:00,1.92999,1.92999,1.92984,1.92993,8000000.0
2008-03-07 02:54:00,1.92978,1.92978,1.92964,1.92964,7000000.0
2008-03-07 02:55:00,1.92932,1.92963,1.92911,1.92911,8000000.0
2008-03-07 02:56:00,1.92911,1.92934,1.92903,1.92934,7000000.0
2008-03-07 02:57:00,1.92929,1.93002,1.92929,1.92988,8000000.0
2008-03-07 02:58:00,1.92987,1.9301,1.9298,1.93005,12000000.0
2008-03-07 02:59:00,1.9283,1.9283,1.9279,1.928,7000000.0
2008-03-07 03:00:00,1.93008,1.93008,1.92994,1.93005,7000000.0
2008-03-07 03:01:00,1.93001,1.93005,1.93,1.93005,10000000.0
2008-03-07 03:02:00,1.92999,1.93015,1.92999,1.93,8000000.0
2008-03-07 03:03:00,1.92969,1.92969,1.92906,1.92934,11000000.0
2008-03-07 03:04:00,1.92932,1.92932,1.9288,1.9291,7000000.0
2008-03-07 03:05:00,1.92927,1.92927,1.92902,1.92911,10000000.0
2008-03-07 03:06:00,1.92903,1.9292,1.92897,1.92903,11000000.0
2008-03-07 03:07:00,1.92883,1.92889,1.92881,1.92881,7000000.0
2008-03-07 03:08:00,1.92836,1.92836,1.92824,1.92825,8000000.0
2008-03-07 03:09:00,1.92851,1.92869,1.92851,1.92855,10000000.0
2008-03-07 03:10:00,1.92855,1.92858,1.92836,1.92858,10000000.0
2008-03-07 03:11:00,1.92868,1.92875,1.92858,1.92875,8000000.0
2008-03-07 03:12:00,1.92891,1.92951,1.92891,1.92951,7000000.0
2008-03-07 03:13:00,1.92973,1.93004,1.92973,1.93004,10000000.0
2008-03-07 03:14:00,1.92985,1.92985,1.92955,1.92985,16000000.0
2008-03-07 03:15:00,1.92991,1.9301,1.92949,1.9301,11000000.0
2008-03-07 03:16:00,1.93017,1.93021,1.93012,1.93016,5000000.0
2008-03-07 03:17:00,1.92983,1.92983,1.92936,1.92938,8000000.0
2008-03-07 03:18:00,1.92906,1.92906,1.92822,1.92822,10000000.0
2008-03-07 03:19:00,1.92817,1.92847,1.92817,1.92832,7000000.0
2008-03-07 03:20:00,1.92812,1.92812,1.92743,1.92743,7000000.0
2008-03-07 03:21:00,1.92692,1.92692,1.92605,1.92605,7000000.0
2008-03-07 03:22:00,1.92661,1.92749,1.92536,1.92536,8000000.0
2008-03-07 03:23:00,1.9272,1.92739,1.92703,1.92703,9000000.0
2008-03-07 03:24:00,1.92702,1.9273,1.92702,1.92729,7000000.0
2008-03-07 03:25:00,1.92728,1.92736,1.92723,1.92731,23000000.0
2008-03-07 03:26:00,1.92744,1.92762,1.92734,1.92762,9000000.0
2008-03-07 03:27:00,1.92757,1.92786,1.92747,1.92786,7000000.0
2008-03-07 03:28:00,1.92765,1.92765,1.92733,1.92733,7000000.0
2008-03-07 03:29:00,1.92725,1.92741,1.92725,1.9274,8000000.0
2008-03-07 03:30:00,1.92729,1.92784,1.92729,1.9276,10000000.0
2008-03-07 03:31:00,1.92761,1.92795,1.92753,1.92773,8000000.0
2008-03-07 03:32:00,1.92789,1.92789,1.92768,1.92768,10000000.0
2008-03-07 03:33:00,1.92785,1.92785,1.92759,1.92781,7000000.0
2008-03-07 03:34:00,1.92751,1.92755,1.9275,1.92753,11000000.0
2008-03-07 03:35:00,1.92777,1.9278,1.92762,1.9278,8000000.0
2008-03-07 03:36:00,1.928,1.92835,1.928,1.92835,7000000.0
2008-03-07 03:37:00,1.92819,1.92821,1.92788,1.92788,8000000.0
2008-03-07 03:38:00,1.92787,1.92787,1.92704,1.92704,8000000.0
2008-03-07 03:39:00,1.92706,1.92727,1.92706,1.92708,10000000.0
2008-03-07 03:40:00,1.92721,1.92733,1.92707,1.92733,11000000.0
2008-03-07 03:41:00,1.92738,1.92742,1.92723,1.92723,8000000.0
2008-03-07 03:42:00,1.92747,1.92761,1.92729,1.92729,7000000.0
2008-03-07 03:43:00,1.92729,1.92729,1.92715,1.92728,9000000.0
2008-03-07 03:44:00,1.92769,1.92769,1.92739,1.92739,7000000.0
2008-03-07 03:45:00,1.92707,1.92707,1.92654,1.92654,7000000.0
2008-03-07 03:46:00,1.92665,1.92692,1.92665,1.92678,8000000.0
2008-03-07 03:47:00,1.92713,1.92737,1.92713,1.92726,9000000.0
2008-03-07 03:48:00,1.92715,1.92726,1.92692,1.92712,11000000.0
2008-03-07 03:49:00,1.92702,1.92706,1.92693,1.92695,23000000.0
2008-03-07 03:50:00,1.92711,1.92719,1.92703,1.92703,9000000.0
2008-03-07 03:51:00,1.92703,1.92746,1.92703,1.92746,8000000.0
2008-03-07 03:52:00,1.92781,1.92782,1.92756,1.92773,9000000.0
2008-03-07 03:53:00,1.92754,1.92754,1.92694,1.927,8000000.0
2008-03-07 03:54:00,1.92702,1.92704,1.92671,1.92694,9000000.0
2008-03-07 03:55:00,1.92669,1.92717,1.92669,1.92717,10000000.0
2008-03-07 03:56:00,1.927,1.927,1.92688,1.92691,12000000.0
2008-03-07 03:57:00,1.92697,1.92726,1.92694,1.92726,9000000.0
2008-03-07 03:58:00,1.92759,1.9279,1.92759,1.9279,8000000.0
2008-03-07 03:59:00,1.92757,1.92784,1.92757,1.9277,7000000.0
2008-03-07 04:00:00,1.92763,1.92764,1.92738,1.92763,18000000.0
2008-03-07 04:01:00,1.9275,1.92767,1.92726,1.92726,8000000.0
2008-03-07 04:02:00,1.92709,1.92722,1.92689,1.92717,25000000.0
2008-03-07 04:03:00,1.92704,1.92716,1.92675,1.92694,12000000.0
2008-03-07 04:04:00,1.92713,1.92717,1.92686,1.92717,9000000.0
2008-03-07 04:05:00,1.92715,1.92751,1.92712,1.92721,7000000.0
2008-03-07 04:06:00,1.92745,1.92748,1.92722,1.92722,10000000.0
2008-03-07 04:07:00,1.92725,1.92725,1.9272,1.9272,7000000.0
2008-03-07 04:08:00,1.92719,1.92721,1.92712,1.92712,10000000.0
2008-03-07 04:09:00,1.92687,1.92733,1.92687,1.92733,8000000.0
2008-03-07 04:10:00,1.92735,1.92751,1.92735,1.92742,9000000.0
2008-03-07 04:11:00,1.92697,1.92697,1.92667,1.92667,8000000.0
2008-03-07 04:12:00,1.92627,1.92664,1.92627,1.92658,11000000.0
2008-03-07 04:13:00,1.92658,1.92663,1.92657,1.92663,8000000.0
2008-03-07 04:14:00,1.92666,1.92668,1.92664,1.92664,7000000.0
2008-03-07 04:15:00,1.92668,1.92693,1.92665,1.92665,8000000.0
2008-03-07 04:16:00,1.92685,1.92698,1.92679,1.92679,8000000.0
2008-03-07 04:17:00,1.9268,1.92692,1.92677,1.92692,19000000.0
2008-03-07 04:18:00,1.92729,1.92761,1.92729,1.92761,8000000.0
2008-03-07 04:19:00,1.92747,1.92806,1.92747,1.92806,21000000.0
2008-03-07 04:20:00,1.92821,1.92837,1.92814,1.92828,11000000.0
2008-03-07 04:21:00,1.92823,1.92839,1.92802,1.92802,8000000.0
2008-03-07 04:22:00,1.92804,1.92823,1.92784,1.92784,8000000.0
2008-03-07 04:23:00,1.92818,1.9282,1.92772,1.92807,9000000.0
2008-03-07 04:24:00,1.92829,1.9283,1.92812,1.92812,12000000.0
2008-03-07 04:25:00,1.92831,1.92835,1.92829,1.92831,9000000.0
2008-03-07 04:26:00,1.9282,1.9282,1.92775,1.92775,8000000.0
2008-03-07 04:27:00,1.9277,1.9279,1.92766,1.92766,9000000.0
2008-03-07 04:28:00,1.92855,1.92858,1.9285,1.92855,14000000.0
2008-03-07 04:29:00,1.92698,1.92698,1.92695,1.92695,16000000.0
2008-03-07 04:30:00,1.92759,1.92765,1.92757,1.92765,25000000.0
2008-03-07 04:31:00,1.9301,1.9306,1.9301,1.9306,8000000.0
2008-03-07 04:32:00,1.92771,1.92781,1.92764,1.92781,8000000.0
2008-03-07 04:33:00,1.92794,1.92825,1.92794,1.92825,5000000.0
2008-03-07 04:34:00,1.92828,1.92834,1.92819,1.92831,10000000.0
2008-03-07 04:35:00,1.92851,1.92866,1.92833,1.92859,9000000.0
2008-03-07 04:36:00,1.92903,1.92908,1.92896,1.92898,7000000.0
2008-03-07 04:37:00,1.92879,1.92887,1.92866,1.92866,7000000.0
2008-03-07 04:38:00,1.92872,1.92882,1.92868,1.92878,7000000.0
2008-03-07 04:39:00,1.9288,1.92916,1.9288,1.92903,8000000.0
2008-03-07 04:40:00,1.92902,1.92902,1.92833,1.92861,9000000.0
2008-03-07 04:41:00,1.92853,1.92878,1.92848,1.92865,9000000.0
2008-03-07 04:42:00,1.92846,1.92854,1.92845,1.92854,11000000.0
2008-03-07 04:43:00,1.92848,1.92848,1.92796,1.92796,9000000.0
2008-03-07 04:44:00,1.92781,1.92786,1.92781,1.92786,8000000.0
2008-03-07 04:45:00,1.92778,1.92815,1.92775,1.92815,9000000.0
2008-03-07 04:46:00,1.92829,1.92857,1.92829,1.92846,7000000.0
2008-03-07 04:47:00,1.92864,1.92874,1.9285,1.92874,8000000.0
2008-03-07 04:48:00,1.92828,1.9284,1.92825,1.9284,8000000.0
2008-03-07 04:49:00,1.9286,1.92875,1.9286,1.92867,8000000.0
2008-03-07 04:50:00,1.92867,1.92867,1.92798,1.9281,7000000.0
2008-03-07 04:51:00,1.92877,1.92886,1.92833,1.92836,15000000.0
2008-03-07 04:52:00,1.92894,1.92898,1.92889,1.92893,8000000.0
2008-03-07 04:53:00,1.92847,1.92873,1.92835,1.92839,8000000.0
2008-03-07 04:54:00,1.92872,1.92872,1.92861,1.92861,11000000.0
2008-03-07 04:55:00,1.92905,1.9291,1.92899,1.92907,6000000.0
2008-03-07 04:56:00,1.92889,1.9289,1.92883,1.92888,12000000.0
2008-03-07 04:57:00,1.92908,1.92913,1.92906,1.92906,7000000.0
2008-03-07 04:58:00,1.92884,1.92895,1.92877,1.9288,9000000.0
2008-03-07 04:59:00,1.92875,1.92877,1.92875,1.92877,12000000.0
2008-03-07 05:00:00,1.92878,1.92897,1.92874,1.92897,9000000.0
2008-03-07 05:01:00,1.92906,1.92918,1.92877,1.92918,7000000.0
2008-03-07 05:02:00,1.92877,1.92886,1.92864,1.92866,7000000.0
2008-03-07 05:03:00,1.92882,1.92892,1.92882,1.92892,8000000.0
2008-03-07 05:04:00,1.92893,1.9292,1.92893,1.92913,9000000.0
2008-03-07 05:05:00,1.92929,1.92935,1.92919,1.92935,7000000.0
2008-03-07 05:06:00,1.92934,1.92934,1.92925,1.92927,8000000.0
2008-03-07 05:07:00,1.92922,1.92922,1.92909,1.92909,10000000.0
2008-03-07 05:08:00,1.92901,1.92913,1.92899,1.92904,10000000.0
2008-03-07 05:09:00,1.92906,1.92927,1.92906,1.9292,16000000.0
2008-03-07 05:10:00,1.92927,1.92939,1.92927,1.92939,12000000.0
2008-03-07 05:11:00,1.92913,1.92916,1.92888,1.92888,11000000.0
2008-03-07 05:12:00,1.92864,1.92867,1.9286,1.9286,16000000.0
2008-03-07 05:13:00,1.92853,1.9286,1.92838,1.9285,9000000.0
2008-03-07 05:14:00,1.92863,1.92889,1.92863,1.92889,12000000.0
2008-03-07 05:15:00,1.9289,1.92891,1.92882,1.92887,8000000.0
2008-03-07 05:16:00,1.92949,1.93026,1.92949,1.93026,11000000.0
2008-03-07 05:17:00,1.9305,1.93052,1.93033,1.93037,9000000.0
2008-03-07 05:18:00,1.93021,1.93022,1.93,1.93,16000000.0
2008-03-07 05:19:00,1.9301,1.93035,1.9301,1.9301,9000000.0
2008-03-07 05:20:00,1.93001,1.93057,1.93001,1.93057,11000000.0
2008-03-07 05:21:00,1.93123,1.93153,1.93123,1.93149,15000000.0
2008-03-07 05:22:00,1.9322,1.93266,1.9322,1.93246,28000000.0
2008-03-07 05:23:00,1.93211,1.93211,1.93185,1.93185,7000000.0
2008-03-07 05:24:00,1.93173,1.93173,1.93132,1.93139,27000000.0
2008-03-07 05:25:00,1.93173,1.93238,1.93173,1.93221,47000000.0
2008-03-07 05:26:00,1.93231,1.9325,1.93225,1.93245,38000000.0
2008-03-07 05:27:00,1.93265,1.93265,1.93195,1.93195,7000000.0
2008-03-07 05:28:00,1.93185,1.932,1.93163,1.93163,22000000.0
2008-03-07 05:29:00,1.93158,1.93166,1.93142,1.93147,11000000.0
2008-03-07 05:30:00,1.93106,1.93106,1.92951,1.92951,7000000.0
2008-03-07 05:31:00,1.92981,1.93022,1.92981,1.93022,6000000.0
2008-03-07 05:32:00,1.93019,1.93041,1.92991,1.92991,10000000.0
2008-03-07 05:33:00,1.93,1.93029,1.92987,1.93029,6000000.0
2008-03-07 05:34:00,1.93024,1.93037,1.93024,1.93037,8000000.0
2008-03-07 05:35:00,1.9302,1.93044,1.93014,1.93014,10000000.0
2008-03-07 05:36:00,1.93054,1.93054,1.93037,1.93037,15000000.0
2008-03-07 05:37:00,1.92979,1.93037,1.92979,1.93037,11000000.0
2008-03-07 05:38:00,1.93018,1.93056,1.93018,1.93056,11000000.0
2008-03-07 05:39:00,1.93074,1.93086,1.93022,1.93049,7000000.0
2008-03-07 05:40:00,1.93056,1.9307,1.9305,1.93055,9000000.0
2008-03-07 05:41:00,1.93044,1.93082,1.93044,1.93082,9000000.0
2008-03-07 05:42:00,1.93084,1.93091,1.93084,1.93091,16000000.0
2008-03-07 05:43:00,1.93105,1.93105,1.93083,1.93088,8000000.0
2008-03-07 05:44:00,1.93095,1.93095,1.9308,1.93088,9000000.0
2008-03-07 05:45:00,1.93092,1.93123,1.93092,1.93123,13000000.0
2008-03-07 05:46:00,1.93095,1.93106,1.93095,1.93106,10000000.0
2008-03-07 05:47:00,1.93141,1.93167,1.93141,1.93163,15000000.0
2008-03-07 05:48:00,1.93176,1.93182,1.93176,1.93181,11000000.0
2008-03-07 05:49:00,1.93207,1.93258,1.93196,1.93258,8000000.0
2008-03-07 05:50:00,1.93237,1.93253,1.93237,1.93253,13000000.0
2008-03-07 05:51:00,1.93238,1.93256,1.93238,1.93255,30000000.0
2008-03-07 05:52:00,1.93231,1.93231,1.93219,1.93219,15000000.0
2008-03-07 05:53:00,1.93221,1.9324,1.9322,1.9324,8000000.0
2008-03-07 05:54:00,1.93234,1.93234,1.93224,1.93232,16000000.0
2008-03-07 05:55:00,1.93221,1.93247,1.93221,1.93247,11000000.0
2008-03-07 05:56:00,1.93222,1.93222,1.93203,1.93203,33000000.0
2008-03-07 05:57:00,1.93191,1.93227,1.93191,1.93227,11000000.0
2008-03-07 05:58:00,1.93234,1.93254,1.93172,1.93251,19000000.0
2008-03-07 05:59:00,1.93254,1.93353,1.93254,1.93353,12000000.0
2008-03-07 06:00:00,1.93406,1.93476,1.93406,1.93476,25000000.0
2008-03-07 06:01:00,1.93433,1.93438,1.93402,1.93402,16000000.0
2008-03-07 06:02:00,1.93415,1.93428,1.93408,1.93408,13000000.0
2008-03-07 06:03:00,1.93416,1.93416,1.93373,1.93373,7000000.0
2008-03-07 06:04:00,1.93399,1.93425,1.93399,1.93425,11000000.0
2008-03-07 06:05:00,1.93409,1.93426,1.93409,1.93426,9000000.0
2008-03-07 06:06:00,1.93423,1.93447,1.93423,1.93442,8000000.0
2008-03-07 06:07:00,1.93453,1.93457,1.93446,1.93454,10000000.0
2008-03-07 06:08:00,1.93456,1.93456,1.93445,1.93451,8000000.0
2008-03-07 06:09:00,1.93442,1.93457,1.93439,1.93457,10000000.0
2008-03-07 06:10:00,1.93459,1.93459,1.93441,1.93445,8000000.0
2008-03-07 06:11:00,1.93428,1.93434,1.9342,1.9343,7000000.0
2008-03-07 06:12:00,1.93435,1.93454,1.93422,1.93454,10000000.0
2008-03-07 06:13:00,1.93445,1.9347,1.93445,1.93469,15000000.0
2008-03-07 06:14:00,1.93452,1.93452,1.93434,1.93439,7000000.0
2008-03-07 06:15:00,1.93453,1.93472,1.93451,1.93472,18000000.0
2008-03-07 06:16:00,1.93472,1.93472,1.93457,1.93458,11000000.0
2008-03-07 06:17:00,1.93451,1.93459,1.93451,1.93458,7000000.0
2008-03-07 06:18:00,1.93425,1.93425,1.9342,1.93425,13000000.0
2008-03-07 06:19:00,1.93466,1.93473,1.9346,1.93464,12000000.0
2008-03-07 06:20:00,1.93459,1.93459,1.93434,1.93446,18000000.0
2008-03-07 06:21:00,1.93456,1.93486,1.93448,1.93463,26000000.0
2008-03-07 06:22:00,1.93448,1.93456,1.93438,1.9345,11000000.0
2008-03-07 06:23:00,1.9345,1.9345,1.93419,1.93424,11000000.0
2008-03-07 06:24:00,1.93396,1.93396,1.9333,1.9333,11000000.0
2008-03-07 06:25:00,1.93337,1.93389,1.93337,1.93389,10000000.0
2008-03-07 06:26:00,1.93392,1.93392,1.93365,1.93369,7000000.0
2008-03-07 06:27:00,1.93378,1.93378,1.93356,1.93356,8000000.0
2008-03-07 06:28:00,1.93356,1.9337,1.93356,1.93365,7000000.0
2008-03-07 06:29:00,1.93368,1.93368,1.93354,1.93354,9000000.0
2008-03-07 06:30:00,1.93357,1.93364,1.93344,1.93344,11000000.0
2008-03-07 06:31:00,1.93342,1.93342,1.9333,1.93336,20000000.0
2008-03-07 06:32:00,1.93372,1.9338,1.93357,1.93371,31000000.0
2008-03-07 06:33:00,1.93364,1.93368,1.9335,1.93368,17000000.0
2008-03-07 06:34:00,1.93381,1.93432,1.93381,1.93432,9000000.0
2008-03-07 06:35:00,1.9343,1.93451,1.9343,1.93451,8000000.0
2008-03-07 06:36:00,1.9345,1.9345,1.93421,1.93421,10000000.0
2008-03-07 06:37:00,1.93444,1.93513,1.93444,1.93513,7000000.0
2008-03-07 06:38:00,1.93479,1.9349,1.93473,1.93485,8000000.0
2008-03-07 06:39:00,1.93474,1.93477,1.93471,1.93476,12000000.0
2008-03-07 06:40:00,1.93466,1.93509,1.93466,1.93509,8000000.0
2008-03-07 06:41:00,1.93476,1.93476,1.93414,1.93414,7000000.0
2008-03-07 06:42:00,1.93374,1.93412,1.93353,1.93403,7000000.0
2008-03-07 06:43:00,1.93413,1.93439,1.93413,1.93439,9000000.0
2008-03-07 06:44:00,1.93438,1.9345,1.93438,1.93447,11000000.0
2008-03-07 06:45:00,1.93439,1.93439,1.93399,1.93399,8000000.0
2008-03-07 06:46:00,1.93391,1.93405,1.93382,1.93382,8000000.0
2008-03-07 06:47:00,1.93238,1.9345,1.93238,1.93353,6000000.0
2008-03-07 06:48:00,1.93259,1.93274,1.93252,1.93252,8000000.0
2008-03-07 06:49:00,1.93274,1.93283,1.93269,1.9328,9000000.0
2008-03-07 06:50:00,1.93235,1.93235,1.93176,1.93182,9000000.0
2008-03-07 06:51:00,1.93143,1.93192,1.9313,1.93192,11000000.0
2008-03-07 06:52:00,1.93202,1.93222,1.93192,1.93222,7000000.0
2008-03-07 06:53:00,1.93186,1.93199,1.93176,1.93197,8000000.0
2008-03-07 06:54:00,1.9322,1.9322,1.93185,1.93185,11000000.0
2008-03-07 06:55:00,1.93158,1.93158,1.93114,1.93114,8000000.0
2008-03-07 06:56:00,1.93137,1.93195,1.93137,1.93194,13000000.0
2008-03-07 06:57:00,1.93211,1.93228,1.93211,1.93224,7000000.0
2008-03-07 06:58:00,1.93256,1.93261,1.93253,1.93253,16000000.0
2008-03-07 06:59:00,1.9328,1.93311,1.9328,1.93284,11000000.0
2008-03-07 07:00:00,1.93301,1.93323,1.93286,1.93286,8000000.0
2008-03-07 07:01:00,1.93274,1.93274,1.93207,1.93207,14000000.0
2008-03-07 07:02:00,1.9323,1.93243,1.9323,1.9324,18000000.0
2008-03-07 07:03:00,1.9324,1.9324,1.93209,1.93209,8000000.0
2008-03-07 07:04:00,1.93145,1.9315,1.93088,1.93088,8000000.0
2008-03-07 07:05:00,1.93087,1.93115,1.93087,1.93109,10000000.0
2008-03-07 07:06:00,1.93119,1.93119,1.93058,1.93058,8000000.0
2008-03-07 07:07:00,1.9304,1.9305,1.93035,1.93035,15000000.0
2008-03-07 07:08:00,1.93041,1.93052,1.93036,1.93052,18000000.0
2008-03-07 07:09:00,1.93006,1.93028,1.9299,1.92999,7000000.0
2008-03-07 07:10:00,1.93047,1.93054,1.93046,1.93054,18000000.0
2008-03-07 07:11:00,1.93067,1.9308,1.93059,1.9308,11000000.0
2008-03-07 07:12:00,1.93064,1.93096,1.93058,1.93096,11000000.0
2008-03-07 07:13:00,1.93108,1.93108,1.93055,1.93055,9000000.0
2008-03-07 07:14:00,1.93077,1.93094,1.9307,1.93075,12000000.0
2008-03-07 07:15:00,1.93035,1.93035,1.92987,1.92987,7000000.0
2008-03-07 07:16:00,1.92978,1.92978,1.92961,1.92962,12000000.0
2008-03-07 07:17:00,1.92912,1.92912,1.92863,1.92863,15000000.0
2008-03-07 07:18:00,1.92833,1.92868,1.92833,1.92868,8000000.0
2008-03-07 07:19:00,1.92851,1.92851,1.92822,1.92824,7000000.0
2008-03-07 07:20:00,1.92825,1.92843,1.92825,1.92837,9000000.0
2008-03-07 07:21:00,1.92881,1.92881,1.92835,1.92835,10000000.0
2008-03-07 07:22:00,1.92875,1.92884,1.92854,1.92854,7000000.0
2008-03-07 07:23:00,1.92833,1.92881,1.9282,1.92831,11000000.0
2008-03-07 07:24:00,1.92804,1.92804,1.92689,1.92689,23000000.0
2008-03-07 07:25:00,1.92673,1.92758,1.92659,1.92758,28000000.0
2008-03-07 07:26:00,1.92859,1.92893,1.9284,1.9284,14000000.0
2008-03-07 07:27:00,1.92816,1.92816,1.92768,1.92768,20000000.0
2008-03-07 07:28:00,1.92768,1.92782,1.92768,1.9278,17000000.0
2008-03-07 07:29:00,1.9277,1.9278,1.92755,1.92757,27000000.0
2008-03-07 07:30:00,1.92754,1.92781,1.92752,1.92752,20000000.0
2008-03-07 07:31:00,1.92762,1.92783,1.92762,1.92775,7000000.0
2008-03-07 07:32:00,1.92787,1.92801,1.92772,1.92801,11000000.0
2008-03-07 07:33:00,1.92787,1.92804,1.92786,1.92787,22000000.0
2008-03-07 07:34:00,1.92807,1.92825,1.92803,1.92803,16000000.0
2008-03-07 07:35:00,1.92806,1.92825,1.9279,1.9279,15000000.0
2008-03-07 07:36:00,1.9279,1.9279,1.9274,1.9274,8000000.0
2008-03-07 07:37:00,1.92733,1.92771,1.92733,1.92759,12000000.0
2008-03-07 07:38:00,1.92737,1.92753,1.92737,1.9275,7000000.0
2008-03-07 07:39:00,1.92728,1.9273,1.92711,1.9272,14000000.0
2008-03-07 07:40:00,1.92709,1.92741,1.92694,1.92694,9000000.0
2008-03-07 07:41:00,1.92725,1.9274,1.92708,1.92708,24000000.0
2008-03-07 07:42:00,1.92673,1.92677,1.92641,1.92664,17000000.0
2008-03-07 07:43:00,1.92671,1.92671,1.92651,1.92651,22000000.0
2008-03-07 07:44:00,1.9268,1.9268,1.92663,1.92667,10000000.0
2008-03-07 07:45:00,1.92667,1.92674,1.92622,1.92622,15000000.0
2008-03-07 07:46:00,1.92619,1.92644,1.92617,1.92617,17000000.0
2008-03-07 07:47:00,1.92623,1.9268,1.92623,1.9268,15000000.0
2008-03-07 07:48:00,1.92649,1.92672,1.9264,1.92649,10000000.0
2008-03-07 07:49:00,1.92643,1.92669,1.92643,1.92659,20000000.0
2008-03-07 07:50:00,1.92649,1.92651,1.92631,1.92631,17000000.0
2008-03-07 07:51:00,1.92631,1.92672,1.92631,1.9264,15000000.0
2008-03-07 07:52:00,1.92616,1.92653,1.92615,1.92653,29000000.0
2008-03-07 07:53:00,1.92652,1.92652,1.9263,1.9263,13000000.0
2008-03-07 07:54:00,1.92591,1.92591,1.92522,1.92522,23000000.0
2008-03-07 07:55:00,1.92548,1.92578,1.9254,1.92552,27000000.0
2008-03-07 07:56:00,1.92552,1.92567,1.92504,1.92504,18000000.0
2008-03-07 07:57:00,1.9247,1.92595,1.9247,1.92595,20000000.0
2008-03-07 07:58:00,1.92658,1.92737,1.92653,1.92737,13000000.0
2008-03-07 07:59:00,1.92759,1.9279,1.92759,1.92774,23000000.0
2008-03-07 08:00:00,1.92766,1.92786,1.92685,1.92685,31000000.0
2008-03-07 08:01:00,1.92644,1.92644,1.92598,1.92636,13000000.0
2008-03-07 08:02:00,1.92655,1.92703,1.92642,1.92703,12000000.0
2008-03-07 08:03:00,1.92719,1.92723,1.9263,1.9263,20000000.0
2008-03-07 08:04:00,1.92603,1.92603,1.92568,1.92569,30000000.0
2008-03-07 08:05:00,1.92544,1.92613,1.92544,1.92613,9000000.0
2008-03-07 08:06:00,1.92595,1.92595,1.92571,1.92588,21000000.0
2008-03-07 08:07:00,1.92584,1.92584,1.92571,1.92571,15000000.0
2008-03-07 08:08:00,1.92587,1.92605,1.92557,1.92575,25000000.0
2008-03-07 08:09:00,1.92573,1.92574,1.92557,1.92557,23000000.0
2008-03-07 08:10:00,1.9257,1.92617,1.9257,1.92607,27000000.0
2008-03-07 08:11:00,1.92613,1.92613,1.92556,1.92556,18000000.0
2008-03-07 08:12:00,1.92553,1.9256,1.92542,1.9256,22000000.0
2008-03-07 08:13:00,1.92596,1.92601,1.9252,1.9252,18000000.0
2008-03-07 08:14:00,1.92528,1.92574,1.92522,1.92561,33000000.0
2008-03-07 08:15:00,1.9257,1.9257,1.92536,1.92536,21000000.0
2008-03-07 08:16:00,1.92526,1.92618,1.92515,1.92618,21000000.0
2008-03-07 08:17:00,1.92631,1.92631,1.92536,1.92536,19000000.0
2008-03-07 08:18:00,1.9255,1.92596,1.92548,1.92548,17000000.0
2008-03-07 08:19:00,1.9254,1.92545,1.92512,1.92512,16000000.0
2008-03-07 08:20:00,1.92515,1.92515,1.92445,1.92492,13000000.0
2008-03-07 08:21:00,1.92465,1.92483,1.92458,1.92475,18000000.0
2008-03-07 08:22:00,1.92531,1.92568,1.9253,1.92567,26000000.0
2008-03-07 08:23:00,1.92587,1.92641,1.92587,1.92601,16000000.0
2008-03-07 08:24:00,1.926,1.92613,1.92592,1.92613,28000000.0
2008-03-07 08:25:00,1.92617,1.92617,1.92582,1.92601,49000000.0
2008-03-07 08:26:00,1.92638,1.92667,1.92638,1.92665,14000000.0
2008-03-07 08:27:00,1.92662,1.92671,1.9265,1.92652,31000000.0
2008-03-07 08:28:00,1.92654,1.92679,1.92649,1.92649,28000000.0
2008-03-07 08:29:00,1.92654,1.92688,1.9265,1.92688,32000000.0
2008-03-07 08:30:00,1.92701,1.92721,1.9269,1.92715,28000000.0
2008-03-07 08:31:00,1.92727,1.92779,1.92727,1.92738,40000000.0
2008-03-07 08:32:00,1.92723,1.92723,1.92705,1.9271,51000000.0
2008-03-07 08:33:00,1.92695,1.92714,1.92685,1.92685,48000000.0
2008-03-07 08:34:00,1.92636,1.92645,1.92607,1.92609,49000000.0
2008-03-07 08:35:00,1.92618,1.92651,1.92618,1.92651,39000000.0
2008-03-07 08:36:00,1.92674,1.92674,1.92661,1.92662,12000000.0
2008-03-07 08:37:00,1.9267,1.92684,1.92656,1.92684,25000000.0
2008-03-07 08:38:00,1.92696,1.92696,1.92683,1.92684,21000000.0
2008-03-07 08:39:00,1.92694,1.92711,1.92694,1.92705,23000000.0
2008-03-07 08:40:00,1.92678,1.9268,1.92658,1.92658,36000000.0
2008-03-07 08:41:00,1.92675,1.92683,1.92671,1.92672,30000000.0
2008-03-07 08:42:00,1.92661,1.92669,1.92657,1.9266,17000000.0
2008-03-07 08:43:00,1.9268,1.9268,1.92643,1.92643,23000000.0
2008-03-07 08:44:00,1.92646,1.92672,1.92645,1.92672,17000000.0
2008-03-07 08:45:00,1.92671,1.92676,1.92661,1.92674,37000000.0
2008-03-07 08:46:00,1.9268,1.92706,1.9268,1.92689,23000000.0
2008-03-07 08:47:00,1.92683,1.92684,1.92654,1.92684,25000000.0
2008-03-07 08:48:00,1.92701,1.92701,1.92654,1.92654,36000000.0
2008-03-07 08:49:00,1.92644,1.92644,1.92625,1.92628,27000000.0
2008-03-07 08:50:00,1.92641,1.92674,1.92617,1.92674,56000000.0
2008-03-07 08:51:00,1.92673,1.92727,1.92673,1.92727,32000000.0
2008-03-07 08:52:00,1.92722,1.92771,1.92672,1.92771,39000000.0
2008-03-07 08:53:00,1.92766,1.92836,1.92766,1.92833,63000000.0
2008-03-07 08:54:00,1.92879,1.92898,1.92872,1.92887,42000000.0
2008-03-07 08:55:00,1.92875,1.92877,1.92857,1.92857,55000000.0
2008-03-07 08:56:00,1.92871,1.92871,1.9285,1.9285,21000000.0
2008-03-07 08:57:00,1.92898,1.93018,1.92898,1.93018,23000000.0
2008-03-07 08:58:00,1.93074,1.93091,1.93061,1.93061,18000000.0
2008-03-07 08:59:00,1.93069,1.93074,1.93057,1.93074,12000000.0
2008-03-07 09:00:00,1.93124,1.93124,1.9306,1.93071,26000000.0
2008-03-07 09:01:00,1.9303,1.9303,1.93016,1.93016,19000000.0
2008-03-07 09:02:00,1.92971,1.9299,1.92964,1.92988,15000000.0
2008-03-07 09:03:00,1.92966,1.92966,1.92873,1.92908,16000000.0
2008-03-07 09:04:00,1.92919,1.92919,1.92862,1.92864,22000000.0
2008-03-07 09:05:00,1.92836,1.92836,1.92725,1.92725,11000000.0
2008-03-07 09:06:00,1.92736,1.92822,1.92705,1.92822,31000000.0
2008-03-07 09:07:00,1.92835,1.9286,1.92828,1.9286,33000000.0
2008-03-07 09:08:00,1.92902,1.92911,1.92864,1.92911,17000000.0
2008-03-07 09:09:00,1.92889,1.92975,1.92889,1.92975,37000000.0
2008-03-07 09:10:00,1.92936,1.93043,1.92928,1.93043,31000000.0
2008-03-07 09:11:00,1.93036,1.9306,1.93034,1.93052,26000000.0
2008-03-07 09:12:00,1.93057,1.93074,1.93057,1.93072,41000000.0
2008-03-07 09:13:00,1.93066,1.93066,1.93034,1.93043,61000000.0
2008-03-07 09:14:00,1.9304,1.9304,1.93013,1.93016,57000000.0
2008-03-07 09:15:00,1.92991,1.93054,1.92991,1.93054,33000000.0
2008-03-07 09:16:00,1.93049,1.93068,1.93049,1.93064,39000000.0
2008-03-07 09:17:00,1.93076,1.93078,1.93051,1.93051,40000000.0
2008-03-07 09:18:00,1.93022,1.93059,1.93022,1.93059,68000000.0
2008-03-07 09:19:00,1.93075,1.9309,1.93057,1.93072,52000000.0
2008-03-07 09:20:00,1.93033,1.93058,1.93031,1.93058,37000000.0
2008-03-07 09:21:00,1.93026,1.93026,1.92945,1.92945,61000000.0
2008-03-07 09:22:00,1.92966,1.92982,1.92963,1.92982,63000000.0
2008-03-07 09:23:00,1.9298,1.9298,1.9287,1.92914,65000000.0
2008-03-07 09:24:00,1.92919,1.92921,1.92892,1.92899,47000000.0
2008-03-07 09:25:00,1.92883,1.92888,1.92854,1.92888,32000000.0
2008-03-07 09:26:00,1.92927,1.92936,1.92921,1.92921,29000000.0
2008-03-07 09:27:00,1.92941,1.92959,1.92936,1.92959,55000000.0
2008-03-07 09:28:00,1.92974,1.92977,1.92934,1.92934,46000000.0
2008-03-07 09:29:00,1.92865,1.92918,1.92862,1.92918,32000000.0
2008-03-07 09:30:00,1.92934,1.92946,1.92918,1.92918,24000000.0
2008-03-07 09:31:00,1.92912,1.9295,1.92903,1.92903,18000000.0
2008-03-07 09:32:00,1.92879,1.92891,1.92877,1.92877,35000000.0
2008-03-07 09:33:00,1.9284,1.9284,1.92787,1.9283,43000000.0
2008-03-07 09:34:00,1.92872,1.92907,1.92872,1.92881,31000000.0
2008-03-07 09:35:00,1.92847,1.92865,1.92802,1.92802,47000000.0
2008-03-07 09:36:00,1.92823,1.9284,1.92808,1.92812,34000000.0
2008-03-07 09:37:00,1.92824,1.92824,1.92796,1.92797,49000000.0
2008-03-07 09:38:00,1.92796,1.92805,1.92778,1.92792,37000000.0
2008-03-07 09:39:00,1.92767,1.92767,1.92703,1.92703,61000000.0
2008-03-07 09:40:00,1.92676,1.92693,1.92673,1.92684,46000000.0
2008-03-07 09:41:00,1.92722,1.92733,1.92719,1.92733,33000000.0
2008-03-07 09:42:00,1.92733,1.9274,1.92713,1.92718,60000000.0
2008-03-07 09:43:00,1.9271,1.92753,1.9271,1.92736,66000000.0
2008-03-07 09:44:00,1.92733,1.92754,1.92729,1.9275,21000000.0
2008-03-07 09:45:00,1.92748,1.92749,1.92738,1.92738,22000000.0
2008-03-07 09:46:00,1.92741,1.92775,1.92741,1.92756,30000000.0
2008-03-07 09:47:00,1.92764,1.92783,1.92758,1.92758,24000000.0
2008-03-07 09:48:00,1.92771,1.92803,1.92771,1.92803,34000000.0
2008-03-07 09:49:00,1.92805,1.92805,1.92757,1.92767,26000000.0
2008-03-07 09:50:00,1.9276,1.92773,1.92756,1.9276,34000000.0
2008-03-07 09:51:00,1.92784,1.92927,1.92784,1.92927,56000000.0
2008-03-07 09:52:00,1.92955,1.92974,1.92938,1.92949,38000000.0
2008-03-07 09:53:00,1.92934,1.92944,1.92918,1.92922,32000000.0
2008-03-07 09:54:00,1.92924,1.93015,1.92924,1.93015,36000000.0
2008-03-07 09:55:00,1.93067,1.93121,1.93067,1.93121,38000000.0
2008-03-07 09:56:00,1.93077,1.93077,1.92998,1.92998,38000000.0
2008-03-07 09:57:00,1.92943,1.92968,1.92943,1.92951,30000000.0
2008-03-07 09:58:00,1.92932,1.92933,1.92842,1.92842,52000000.0
2008-03-07 09:59:00,1.92819,1.92838,1.92801,1.92824,32000000.0
2008-03-07 10:00:00,1.92838,1.92842,1.92818,1.92842,39000000.0
2008-03-07 10:01:00,1.92857,1.92858,1.9281,1.92841,44000000.0
2008-03-07 10:02:00,1.92891,1.92891,1.9283,1.92838,34000000.0
2008-03-07 10:03:00,1.92822,1.92822,1.92785,1.92785,47000000.0
2008-03-07 10:04:00,1.92795,1.92823,1.92795,1.9281,32000000.0
2008-03-07 10:05:00,1.92816,1.92883,1.92815,1.92883,32000000.0
2008-03-07 10:06:00,1.92889,1.92921,1.92882,1.9291,42000000.0
2008-03-07 10:07:00,1.9296,1.93031,1.9296,1.93008,51000000.0
2008-03-07 10:08:00,1.9299,1.93009,1.9297,1.92975,54000000.0
2008-03-07 10:09:00,1.92982,1.93033,1.92982,1.92994,53000000.0
2008-03-07 10:10:00,1.92972,1.92975,1.92949,1.92953,72000000.0
2008-03-07 10:11:00,1.92952,1.92966,1.92937,1.92966,61000000.0
2008-03-07 10:12:00,1.92948,1.9295,1.92936,1.92947,65000000.0
2008-03-07 10:13:00,1.92978,1.9299,1.92954,1.92954,56000000.0
2008-03-07 10:14:00,1.92961,1.92973,1.92961,1.92964,49000000.0
2008-03-07 10:15:00,1.92966,1.92976,1.92951,1.92972,46000000.0
2008-03-07 10:16:00,1.92976,1.92988,1.92976,1.92986,33000000.0
2008-03-07 10:17:00,1.92972,1.92972,1.92944,1.92947,37000000.0
2008-03-07 10:18:00,1.9301,1.93138,1.93005,1.93138,50000000.0
2008-03-07 10:19:00,1.93176,1.93198,1.93154,1.93173,59000000.0
2008-03-07 10:20:00,1.93178,1.93261,1.93174,1.93261,41000000.0
2008-03-07 10:21:00,1.93227,1.93229,1.93174,1.93229,44000000.0
2008-03-07 10:22:00,1.93218,1.93218,1.93166,1.93166,47000000.0
2008-03-07 10:23:00,1.93139,1.93139,1.93098,1.93098,58000000.0
2008-03-07 10:24:00,1.93094,1.9311,1.9309,1.93102,43000000.0
2008-03-07 10:25:00,1.93096,1.93096,1.92967,1.92967,60000000.0
2008-03-07 10:26:00,1.92957,1.92966,1.9292,1.9292,64000000.0
2008-03-07 10:27:00,1.9291,1.92916,1.9291,1.92915,54000000.0
2008-03-07 10:28:00,1.92914,1.92932,1.92913,1.92929,62000000.0
2008-03-07 10:29:00,1.9291,1.9291,1.92844,1.92844,61000000.0
2008-03-07 10:30:00,1.92846,1.92945,1.92844,1.92844,36000000.0
2008-03-07 10:31:00,1.9284,1.92871,1.92835,1.92871,39000000.0
2008-03-07 10:32:00,1.92894,1.92922,1.92885,1.92915,44000000.0
2008-03-07 10:33:00,1.92919,1.92953,1.92919,1.92953,18000000.0
2008-03-07 10:34:00,1.92947,1.92947,1.92925,1.92935,20000000.0
2008-03-07 10:35:00,1.92941,1.92952,1.92923,1.92931,23000000.0
2008-03-07 10:36:00,1.92954,1.92991,1.92954,1.92991,32000000.0
2008-03-07 10:37:00,1.92931,1.93,1.92931,1.93,30000000.0
2008-03-07 10:38:00,1.93039,1.93046,1.93014,1.93014,26000000.0
2008-03-07 10:39:00,1.93041,1.9316,1.93041,1.9316,29000000.0
2008-03-07 10:40:00,1.9316,1.93199,1.9316,1.93199,19000000.0
2008-03-07 10:41:00,1.93222,1.93222,1.93203,1.93203,29000000.0
2008-03-07 10:42:00,1.93201,1.93232,1.93193,1.93232,38000000.0
2008-03-07 10:43:00,1.93183,1.93183,1.93148,1.93171,27000000.0
2008-03-07 10:44:00,1.9318,1.9318,1.9316,1.93169,26000000.0
2008-03-07 10:45:00,1.93183,1.93204,1.93183,1.93201,27000000.0
2008-03-07 10:46:00,1.9325,1.9327,1.93246,1.93256,35000000.0
2008-03-07 10:47:00,1.93242,1.9325,1.93218,1.93218,23000000.0
2008-03-07 10:48:00,1.93203,1.93238,1.93203,1.93203,44000000.0
2008-03-07 10:49:00,1.93181,1.93181,1.93156,1.93157,36000000.0
2008-03-07 10:50:00,1.93118,1.93121,1.93102,1.93121,47000000.0
2008-03-07 10:51:00,1.93155,1.93155,1.93109,1.93109,45000000.0
2008-03-07 10:52:00,1.93115,1.93115,1.93036,1.93041,33000000.0
2008-03-07 10:53:00,1.93012,1.93018,1.92917,1.92917,46000000.0
2008-03-07 10:54:00,1.92894,1.92894,1.92846,1.92875,35000000.0
2008-03-07 10:55:00,1.92902,1.92978,1.92902,1.92977,37000000.0
2008-03-07 10:56:00,1.92934,1.92961,1.92915,1.92942,33000000.0
2008-03-07 10:57:00,1.92932,1.92991,1.92932,1.92991,33000000.0
2008-03-07 10:58:00,1.92996,1.93056,1.92996,1.93056,26000000.0
2008-03-07 10:59:00,1.93082,1.93155,1.93082,1.93154,47000000.0
2008-03-07 11:00:00,1.93156,1.93156,1.93131,1.93136,39000000.0
2008-03-07 11:01:00,1.93107,1.93139,1.93107,1.93139,45000000.0
2008-03-07 11:02:00,1.93138,1.93148,1.93112,1.93112,17000000.0
2008-03-07 11:03:00,1.931,1.93113,1.93097,1.93109,37000000.0
2008-03-07 11:04:00,1.93065,1.93086,1.93051,1.93051,40000000.0
2008-03-07 11:05:00,1.9305,1.9305,1.93032,1.93034,18000000.0
2008-03-07 11:06:00,1.93034,1.93034,1.92955,1.92955,19000000.0
2008-03-07 11:07:00,1.92891,1.92919,1.92885,1.92885,30000000.0
2008-03-07 11:08:00,1.92861,1.92864,1.92843,1.92863,30000000.0
2008-03-07 11:09:00,1.92868,1.92868,1.92811,1.92828,45000000.0
2008-03-07 11:10:00,1.9282,1.92838,1.92794,1.92796,35000000.0
2008-03-07 11:11:00,1.92778,1.92778,1.92601,1.92601,46000000.0
2008-03-07 11:12:00,1.92625,1.9269,1.92625,1.92689,55000000.0
2008-03-07 11:13:00,1.92712,1.92718,1.9267,1.92718,59000000.0
2008-03-07 11:14:00,1.92792,1.92792,1.92656,1.92656,41000000.0
2008-03-07 11:15:00,1.92665,1.92694,1.92665,1.92693,34000000.0
2008-03-07 11:16:00,1.92714,1.92803,1.92714,1.92803,20000000.0
2008-03-07 11:17:00,1.9289,1.92919,1.92885,1.92919,57000000.0
2008-03-07 11:18:00,1.92882,1.92887,1.92825,1.9283,44000000.0
2008-03-07 11:19:00,1.92825,1.9287,1.92802,1.9287,63000000.0
2008-03-07 11:20:00,1.92957,1.93046,1.92957,1.93046,43000000.0
2008-03-07 11:21:00,1.93028,1.93054,1.93012,1.93012,34000000.0
2008-03-07 11:22:00,1.93017,1.93114,1.93017,1.93114,56000000.0
2008-03-07 11:23:00,1.93194,1.93236,1.93194,1.93228,43000000.0
2008-03-07 11:24:00,1.9323,1.93271,1.93182,1.93182,53000000.0
2008-03-07 11:25:00,1.93144,1.93157,1.9313,1.93143,29000000.0
2008-03-07 11:26:00,1.93131,1.93141,1.93104,1.9311,41000000.0
2008-03-07 11:27:00,1.93127,1.93219,1.93127,1.93189,34000000.0
2008-03-07 11:28:00,1.93173,1.93173,1.93109,1.93109,36000000.0
2008-03-07 11:29:00,1.93119,1.93126,1.93102,1.93126,43000000.0
2008-03-07 11:30:00,1.93167,1.93172,1.93142,1.93153,24000000.0
2008-03-07 11:31:00,1.93157,1.9317,1.9315,1.93166,34000000.0
2008-03-07 11:32:00,1.93172,1.93219,1.93172,1.93184,46000000.0
2008-03-07 11:33:00,1.93147,1.93167,1.93128,1.93167,41000000.0
2008-03-07 11:34:00,1.93165,1.93188,1.93165,1.93166,28000000.0
2008-03-07 11:35:00,1.9313,1.93138,1.93108,1.93108,44000000.0
2008-03-07 11:36:00,1.93143,1.93159,1.9313,1.93159,48000000.0
2008-03-07 11:37:00,1.93151,1.93151,1.93131,1.93142,50000000.0
2008-03-07 11:38:00,1.93132,1.93132,1.9309,1.93119,37000000.0
2008-03-07 11:39:00,1.93088,1.93088,1.93079,1.93086,52000000.0
2008-03-07 11:40:00,1.93087,1.93094,1.93086,1.93092,27000000.0
2008-03-07 11:41:00,1.93106,1.93124,1.93095,1.93095,49000000.0
2008-03-07 11:42:00,1.93098,1.93104,1.93093,1.93099,22000000.0
2008-03-07 11:43:00,1.93109,1.93123,1.93068,1.93093,45000000.0
2008-03-07 11:44:00,1.93076,1.93076,1.93059,1.93067,42000000.0
2008-03-07 11:45:00,1.93052,1.93057,1.93037,1.93042,41000000.0
2008-03-07 11:46:00,1.93033,1.93034,1.92991,1.93034,38000000.0
2008-03-07 11:47:00,1.93034,1.93044,1.92982,1.92982,22000000.0
2008-03-07 11:48:00,1.92974,1.92974,1.92913,1.92944,27000000.0
2008-03-07 11:49:00,1.92925,1.92947,1.92925,1.92945,41000000.0
2008-03-07 11:50:00,1.92967,1.92997,1.92952,1.92992,44000000.0
2008-03-07 11:51:00,1.93012,1.93012,1.92993,1.92999,37000000.0
2008-03-07 11:52:00,1.92993,1.92993,1.92961,1.92961,37000000.0
2008-03-07 11:53:00,1.92955,1.92956,1.92937,1.92937,33000000.0
2008-03-07 11:54:00,1.92953,1.92995,1.92953,1.92995,37000000.0
2008-03-07 11:55:00,1.93006,1.93008,1.92996,1.93002,38000000.0
2008-03-07 11:56:00,1.93033,1.93075,1.93033,1.93068,51000000.0
2008-03-07 11:57:00,1.93051,1.9306,1.93039,1.9306,29000000.0
2008-03-07 11:58:00,1.93068,1.93075,1.93067,1.93068,31000000.0
2008-03-07 11:59:00,1.93064,1.93076,1.93064,1.93073,51000000.0
2008-03-07 12:00:00,1.93084,1.93107,1.93084,1.93107,23000000.0
2008-03-07 12:01:00,1.93117,1.9315,1.93117,1.93121,24000000.0
2008-03-07 12:02:00,1.93109,1.93133,1.93109,1.93112,34000000.0
2008-03-07 12:03:00,1.93099,1.93105,1.93095,1.93095,36000000.0
2008-03-07 12:04:00,1.93113,1.93118,1.93099,1.93099,33000000.0
2008-03-07 12:05:00,1.93098,1.93098,1.93085,1.93085,26000000.0
2008-03-07 12:06:00,1.9309,1.93122,1.9309,1.93103,15000000.0
2008-03-07 12:07:00,1.93105,1.93131,1.93105,1.93131,23000000.0
2008-03-07 12:08:00,1.93173,1.9318,1.93163,1.93173,37000000.0
2008-03-07 12:09:00,1.93185,1.93239,1.93185,1.93239,11000000.0
2008-03-07 12:10:00,1.9325,1.93254,1.93243,1.93253,25000000.0
2008-03-07 12:11:00,1.93244,1.93244,1.93184,1.93184,33000000.0
2008-03-07 12:12:00,1.93179,1.93187,1.93155,1.93187,31000000.0
2008-03-07 12:13:00,1.9318,1.93181,1.93173,1.93177,24000000.0
2008-03-07 12:14:00,1.93138,1.93177,1.93138,1.93173,36000000.0
2008-03-07 12:15:00,1.93187,1.93187,1.93139,1.93139,29000000.0
2008-03-07 12:16:00,1.93121,1.93144,1.93111,1.93111,30000000.0
2008-03-07 12:17:00,1.93127,1.9313,1.93106,1.93106,41000000.0
2008-03-07 12:18:00,1.93116,1.93121,1.93103,1.93113,43000000.0
2008-03-07 12:19:00,1.93106,1.93141,1.93106,1.93127,37000000.0
2008-03-07 12:20:00,1.93155,1.93156,1.93128,1.9313,40000000.0
2008-03-07 12:21:00,1.93113,1.93113,1.93093,1.93105,61000000.0
2008-03-07 12:22:00,1.93104,1.93107,1.93098,1.93099,24000000.0
2008-03-07 12:23:00,1.93087,1.93121,1.93087,1.93121,23000000.0
2008-03-07 12:24:00,1.93119,1.93119,1.93087,1.93116,30000000.0
2008-03-07 12:25:00,1.9312,1.93134,1.9312,1.93133,22000000.0
2008-03-07 12:26:00,1.93125,1.93132,1.93106,1.93106,32000000.0
2008-03-07 12:27:00,1.93097,1.93126,1.93052,1.93099,25000000.0
2008-03-07 12:28:00,1.93119,1.93124,1.93118,1.93123,58000000.0
2008-03-07 12:29:00,1.93139,1.93277,1.92983,1.92983,71000000.0
2008-03-07 12:30:00,1.9294,1.93146,1.9288,1.93146,47000000.0
2008-03-07 12:31:00,1.93191,1.93196,1.93177,1.93192,55000000.0
2008-03-07 12:32:00,1.93195,1.93207,1.93191,1.93191,32000000.0
2008-03-07 12:33:00,1.93189,1.93204,1.93185,1.93195,40000000.0
2008-03-07 12:34:00,1.93144,1.93144,1.93127,1.93127,14000000.0
2008-03-07 12:35:00,1.93127,1.93127,1.93122,1.93122,20000000.0
2008-03-07 12:36:00,1.93112,1.93124,1.93112,1.93115,36000000.0
2008-03-07 12:37:00,1.93109,1.9312,1.93077,1.93101,22000000.0
2008-03-07 12:38:00,1.93076,1.93082,1.93058,1.93058,12000000.0
2008-03-07 12:39:00,1.93042,1.93043,1.92979,1.92979,20000000.0
2008-03-07 12:40:00,1.92921,1.92921,1.92855,1.92855,16000000.0
2008-03-07 12:41:00,1.92803,1.92864,1.92803,1.9285,10000000.0
2008-03-07 12:42:00,1.929,1.92916,1.92831,1.92831,26000000.0
2008-03-07 12:43:00,1.92855,1.92904,1.92855,1.92904,9000000.0
2008-03-07 12:44:00,1.92912,1.92952,1.92836,1.92836,21000000.0
2008-03-07 12:45:00,1.92842,1.92866,1.92842,1.92866,30000000.0
2008-03-07 12:46:00,1.92894,1.92905,1.92877,1.92877,41000000.0
2008-03-07 12:47:00,1.92825,1.92827,1.92807,1.92822,26000000.0
2008-03-07 12:48:00,1.9277,1.92771,1.92749,1.92759,27000000.0
2008-03-07 12:49:00,1.92751,1.92766,1.92716,1.92716,36000000.0
2008-03-07 12:50:00,1.92713,1.92765,1.92713,1.92765,34000000.0
2008-03-07 12:51:00,1.92757,1.92802,1.92757,1.92801,25000000.0
2008-03-07 12:52:00,1.92827,1.92908,1.92827,1.92908,26000000.0
2008-03-07 12:53:00,1.92937,1.92944,1.92935,1.92935,16000000.0
2008-03-07 12:54:00,1.92902,1.92902,1.9287,1.92872,28000000.0
2008-03-07 12:55:00,1.92873,1.92873,1.92811,1.92815,29000000.0
2008-03-07 12:56:00,1.92777,1.92789,1.92773,1.92789,30000000.0
2008-03-07 12:57:00,1.9276,1.92793,1.92748,1.92756,26000000.0
2008-03-07 12:58:00,1.92824,1.92935,1.92824,1.92935,14000000.0
2008-03-07 12:59:00,1.92958,1.92986,1.92958,1.92986,32000000.0
2008-03-07 13:00:00,1.92998,1.92998,1.92972,1.92983,20000000.0
2008-03-07 13:01:00,1.93017,1.93142,1.93017,1.93142,31000000.0
2008-03-07 13:02:00,1.93162,1.93162,1.93096,1.93096,12000000.0
2008-03-07 13:03:00,1.93088,1.93161,1.93088,1.93139,21000000.0
2008-03-07 13:04:00,1.93105,1.93105,1.93047,1.93053,7000000.0
2008-03-07 13:05:00,1.93036,1.93036,1.92997,1.9302,17000000.0
2008-03-07 13:06:00,1.93031,1.93031,1.93022,1.93023,22000000.0
2008-03-07 13:07:00,1.93037,1.93082,1.93037,1.93082,17000000.0
2008-03-07 13:08:00,1.93121,1.93121,1.93112,1.93119,37000000.0
2008-03-07 13:09:00,1.93113,1.93191,1.93113,1.93191,33000000.0
2008-03-07 13:10:00,1.93165,1.93165,1.93118,1.93118,32000000.0
2008-03-07 13:11:00,1.93143,1.93169,1.93112,1.93169,21000000.0
2008-03-07 13:12:00,1.93164,1.93177,1.93159,1.93161,7000000.0
2008-03-07 13:13:00,1.93193,1.93216,1.93184,1.93216,11000000.0
2008-03-07 13:14:00,1.93194,1.93194,1.93155,1.93155,33000000.0
2008-03-07 13:15:00,1.93181,1.93202,1.93173,1.93173,25000000.0
2008-03-07 13:16:00,1.93125,1.93191,1.93125,1.93184,20000000.0
2008-03-07 13:17:00,1.93189,1.93205,1.93189,1.93194,19000000.0
2008-03-07 13:18:00,1.93189,1.93201,1.93189,1.93201,41000000.0
2008-03-07 13:19:00,1.93234,1.93234,1.93204,1.93213,36000000.0
2008-03-07 13:20:00,1.93226,1.93285,1.93226,1.93272,36000000.0
2008-03-07 13:21:00,1.93308,1.93339,1.93291,1.93291,54000000.0
2008-03-07 13:22:00,1.93294,1.93294,1.93225,1.93233,41000000.0
2008-03-07 13:23:00,1.93259,1.93272,1.9324,1.93272,11000000.0
2008-03-07 13:24:00,1.93245,1.93245,1.93202,1.93226,23000000.0
2008-03-07 13:25:00,1.93199,1.93234,1.93199,1.93234,25000000.0
2008-03-07 13:26:00,1.93284,1.93313,1.93284,1.93313,20000000.0
2008-03-07 13:27:00,1.93323,1.93378,1.93312,1.93378,32000000.0
2008-03-07 13:28:00,1.93372,1.93409,1.93372,1.93409,26000000.0
2008-03-07 13:29:00,1.93436,1.93474,1.93436,1.93455,25000000.0
2008-03-07 13:30:00,1.93434,1.93434,1.93366,1.93366,16000000.0
2008-03-07 13:31:00,1.9337,1.9337,1.93268,1.93268,21000000.0
2008-03-07 13:32:00,1.93259,1.93316,1.93259,1.9331,28000000.0
2008-03-07 13:33:00,1.93345,1.93347,1.93324,1.93324,18000000.0
2008-03-07 13:34:00,1.93328,1.93331,1.93278,1.93278,35000000.0
2008-03-07 13:35:00,1.93272,1.93272,1.93231,1.93234,10000000.0
2008-03-07 13:36:00,1.93221,1.9323,1.93197,1.93201,40000000.0
2008-03-07 13:37:00,1.93198,1.93208,1.93188,1.93196,22000000.0
2008-03-07 13:38:00,1.93208,1.93212,1.93187,1.93187,39000000.0
2008-03-07 13:39:00,1.93137,1.93175,1.93137,1.93159,32000000.0
2008-03-07 13:40:00,1.93151,1.93161,1.93121,1.93133,35000000.0
2008-03-07 13:41:00,1.93215,1.93224,1.93214,1.93214,27000000.0
2008-03-07 13:42:00,1.93235,1.93357,1.93235,1.93357,32000000.0
2008-03-07 13:43:00,1.93338,1.93338,1.93291,1.93307,26000000.0
2008-03-07 13:44:00,1.93344,1.93391,1.93344,1.93354,25000000.0
2008-03-07 13:45:00,1.93297,1.93297,1.93261,1.93262,21000000.0
2008-03-07 13:46:00,1.93191,1.93194,1.93173,1.93173,13000000.0
2008-03-07 13:47:00,1.93177,1.9324,1.93177,1.93233,22000000.0
2008-03-07 13:48:00,1.93255,1.93255,1.93207,1.93222,21000000.0
2008-03-07 13:49:00,1.93246,1.93305,1.93233,1.93305,24000000.0
2008-03-07 13:50:00,1.93309,1.93344,1.93299,1.93344,27000000.0
2008-03-07 13:51:00,1.93333,1.93333,1.93264,1.93264,27000000.0
2008-03-07 13:52:00,1.93248,1.93253,1.93236,1.93253,31000000.0
2008-03-07 13:53:00,1.93276,1.93336,1.93276,1.93294,31000000.0
2008-03-07 13:54:00,1.93285,1.93289,1.93259,1.93259,28000000.0
2008-03-07 13:55:00,1.93262,1.93286,1.93262,1.93286,33000000.0
2008-03-07 13:56:00,1.93292,1.93338,1.93292,1.93303,23000000.0
2008-03-07 13:57:00,1.93269,1.93289,1.93254,1.93289,19000000.0
2008-03-07 13:58:00,1.93324,1.93336,1.93324,1.93336,30000000.0
2008-03-07 13:59:00,1.93385,1.934,1.93385,1.93394,39000000.0
2008-03-07 14:00:00,1.93395,1.93395,1.93297,1.93297,30000000.0
2008-03-07 14:01:00,1.93282,1.93282,1.93253,1.93263,16000000.0
2008-03-07 14:02:00,1.93251,1.93252,1.93237,1.93252,34000000.0
2008-03-07 14:03:00,1.93261,1.9329,1.9324,1.9324,24000000.0
2008-03-07 14:04:00,1.93195,1.93198,1.93192,1.93197,20000000.0
2008-03-07 14:05:00,1.93198,1.93198,1.93139,1.93139,31000000.0
2008-03-07 14:06:00,1.93101,1.93133,1.93101,1.93115,28000000.0
2008-03-07 14:07:00,1.93113,1.93113,1.93075,1.93091,32000000.0
2008-03-07 14:08:00,1.93088,1.93135,1.93088,1.93135,22000000.0
2008-03-07 14:09:00,1.9313,1.93138,1.93117,1.93138,15000000.0
2008-03-07 14:10:00,1.93129,1.93169,1.93129,1.93169,24000000.0
2008-03-07 14:11:00,1.93168,1.9317,1.93157,1.9317,22000000.0
2008-03-07 14:12:00,1.93179,1.9318,1.93161,1.9318,17000000.0
2008-03-07 14:13:00,1.93168,1.93173,1.93145,1.93146,19000000.0
2008-03-07 14:14:00,1.93142,1.93142,1.93085,1.93085,22000000.0
2008-03-07 14:15:00,1.93086,1.93108,1.9307,1.9307,26000000.0
2008-03-07 14:16:00,1.9305,1.93057,1.93036,1.93054,10000000.0
2008-03-07 14:17:00,1.93033,1.93033,1.93005,1.93012,8000000.0
2008-03-07 14:18:00,1.93019,1.9303,1.93012,1.93028,13000000.0
2008-03-07 14:19:00,1.9302,1.9302,1.92997,1.93003,29000000.0
2008-03-07 14:20:00,1.92906,1.9292,1.92875,1.9292,15000000.0
2008-03-07 14:21:00,1.92932,1.92942,1.92857,1.92865,18000000.0
2008-03-07 14:22:00,1.92853,1.92868,1.9285,1.92856,10000000.0
2008-03-07 14:23:00,1.92835,1.92835,1.92774,1.92774,24000000.0
2008-03-07 14:24:00,1.9278,1.92832,1.9278,1.92796,17000000.0
2008-03-07 14:25:00,1.92809,1.92845,1.928,1.928,31000000.0
2008-03-07 14:26:00,1.92818,1.92913,1.92818,1.92909,14000000.0
2008-03-07 14:27:00,1.92938,1.92938,1.92895,1.92895,14000000.0
2008-03-07 14:28:00,1.92843,1.9285,1.92824,1.9285,9000000.0
2008-03-07 14:29:00,1.92886,1.92894,1.9279,1.9279,7000000.0
2008-03-07 14:30:00,1.92775,1.92798,1.92775,1.92785,17000000.0
2008-03-07 14:31:00,1.92783,1.92787,1.92764,1.92764,21000000.0
2008-03-07 14:32:00,1.92747,1.92761,1.92743,1.92743,8000000.0
2008-03-07 14:33:00,1.92773,1.92773,1.92736,1.92755,10000000.0
2008-03-07 14:34:00,1.92747,1.92747,1.92717,1.92724,11000000.0
2008-03-07 14:35:00,1.92753,1.92823,1.92747,1.92823,7000000.0
2008-03-07 14:36:00,1.92793,1.92793,1.92649,1.92649,8000000.0
2008-03-07 14:37:00,1.92694,1.92772,1.9269,1.92772,11000000.0
2008-03-07 14:38:00,1.9276,1.92802,1.92758,1.92799,7000000.0
2008-03-07 14:39:00,1.92775,1.92775,1.92705,1.92736,8000000.0
2008-03-07 14:40:00,1.92686,1.92686,1.92661,1.92672,8000000.0
2008-03-07 14:41:00,1.9267,1.92676,1.92629,1.92629,10000000.0
2008-03-07 14:42:00,1.92634,1.92648,1.92582,1.92582,9000000.0
2008-03-07 14:43:00,1.92552,1.92552,1.92505,1.92505,8000000.0
2008-03-07 14:44:00,1.92536,1.92536,1.92394,1.92394,8000000.0
2008-03-07 14:45:00,1.9239,1.92406,1.92373,1.92393,7000000.0
2008-03-07 14:46:00,1.92393,1.92404,1.92381,1.92381,9000000.0
2008-03-07 14:47:00,1.92336,1.92336,1.92289,1.92289,8000000.0
2008-03-07 14:48:00,1.92313,1.92337,1.92267,1.92279,8000000.0
2008-03-07 14:49:00,1.92274,1.92296,1.92235,1.92235,9000000.0
2008-03-07 14:50:00,1.9222,1.9222,1.92175,1.92217,7000000.0
2008-03-07 14:51:00,1.92272,1.92312,1.92269,1.92312,10000000.0
2008-03-07 14:52:00,1.9231,1.9231,1.92294,1.92294,7000000.0
2008-03-07 14:53:00,1.92268,1.92268,1.92228,1.92253,7000000.0
2008-03-07 14:54:00,1.92248,1.92248,1.92219,1.92223,8000000.0
2008-03-07 14:55:00,1.92201,1.92201,1.92165,1.92165,7000000.0
2008-03-07 14:56:00,1.92182,1.92187,1.9217,1.9217,8000000.0
2008-03-07 14:57:00,1.92167,1.92172,1.92156,1.9217,7000000.0
2008-03-07 14:58:00,1.92161,1.92204,1.92161,1.92204,8000000.0
2008-03-07 14:59:00,1.92238,1.92238,1.92175,1.92175,8000000.0
2008-03-07 15:00:00,1.92187,1.92231,1.92187,1.92213,7000000.0
2008-03-07 15:01:00,1.92207,1.92269,1.9219,1.92269,8000000.0
2008-03-07 15:02:00,1.92269,1.92303,1.92263,1.92303,7000000.0
2008-03-07 15:03:00,1.92316,1.92332,1.92304,1.92332,7000000.0
2008-03-07 15:04:00,1.92358,1.9236,1.92318,1.9236,8000000.0
2008-03-07 15:05:00,1.92376,1.92401,1.92334,1.92401,7000000.0
2008-03-07 15:06:00,1.92485,1.92501,1.92474,1.9249,8000000.0
2008-03-07 15:07:00,1.92555,1.92555,1.92492,1.92549,11000000.0
2008-03-07 15:08:00,1.92514,1.92545,1.92465,1.92545,8000000.0
2008-03-07 15:09:00,1.92592,1.92609,1.92574,1.92606,7000000.0
2008-03-07 15:10:00,1.92611,1.92626,1.92611,1.92617,7000000.0
2008-03-07 15:11:00,1.92684,1.92758,1.92684,1.92735,11000000.0
2008-03-07 15:12:00,1.92734,1.9274,1.92718,1.92721,10000000.0
2008-03-07 15:13:00,1.92758,1.92807,1.92758,1.92803,9000000.0
2008-03-07 15:14:00,1.9279,1.92811,1.92766,1.92809,10000000.0
2008-03-07 15:15:00,1.92652,1.92652,1.92431,1.92431,8000000.0
2008-03-07 15:16:00,1.92411,1.92818,1.92411,1.92818,9000000.0
2008-03-07 15:17:00,1.92882,1.92882,1.92819,1.92819,9000000.0
2008-03-07 15:18:00,1.92845,1.92942,1.92845,1.92883,8000000.0
2008-03-07 15:19:00,1.92908,1.92921,1.92876,1.92876,7000000.0
2008-03-07 15:20:00,1.92904,1.92931,1.92904,1.92918,9000000.0
2008-03-07 15:21:00,1.92905,1.92929,1.92877,1.92906,8000000.0
2008-03-07 15:22:00,1.92875,1.92955,1.92873,1.92955,9000000.0
2008-03-07 15:23:00,1.92989,1.92989,1.92887,1.92887,8000000.0
2008-03-07 15:24:00,1.92882,1.92902,1.92828,1.92828,8000000.0
2008-03-07 15:25:00,1.92724,1.92724,1.92649,1.9267,7000000.0
2008-03-07 15:26:00,1.92736,1.92758,1.92736,1.92739,7000000.0
2008-03-07 15:27:00,1.92765,1.92822,1.92754,1.92754,7000000.0
2008-03-07 15:28:00,1.92767,1.92865,1.92767,1.92845,11000000.0
2008-03-07 15:29:00,1.92863,1.92863,1.92808,1.92824,7000000.0
2008-03-07 15:30:00,1.92956,1.92956,1.92655,1.92729,9000000.0
2008-03-07 15:31:00,1.92882,1.93116,1.92863,1.93116,9000000.0
2008-03-07 15:32:00,1.93257,1.93265,1.93182,1.93212,10000000.0
2008-03-07 15:33:00,1.93407,1.93481,1.93378,1.93467,8000000.0
2008-03-07 15:34:00,1.93414,1.93453,1.93414,1.93446,9000000.0
2008-03-07 15:35:00,1.93407,1.93407,1.93295,1.93328,7000000.0
2008-03-07 15:36:00,1.93232,1.93278,1.93232,1.93278,7000000.0
2008-03-07 15:37:00,1.93316,1.93437,1.93316,1.93434,8000000.0
2008-03-07 15:38:00,1.93313,1.9348,1.93313,1.93478,7000000.0
2008-03-07 15:39:00,1.93548,1.93637,1.93538,1.93637,10000000.0
2008-03-07 15:40:00,1.93602,1.93622,1.93558,1.93558,9000000.0
2008-03-07 15:41:00,1.93676,1.93827,1.93676,1.93809,11000000.0
2008-03-07 15:42:00,1.93898,1.93988,1.93898,1.93974,8000000.0
2008-03-07 15:43:00,1.93955,1.93955,1.9368,1.93709,8000000.0
2008-03-07 15:44:00,1.93664,1.93727,1.93642,1.93701,8000000.0
2008-03-07 15:45:00,1.93647,1.93647,1.935,1.9352,8000000.0
2008-03-07 15:46:00,1.9347,1.9347,1.93385,1.93457,10000000.0
2008-03-07 15:47:00,1.93436,1.93456,1.93351,1.93351,7000000.0
2008-03-07 15:48:00,1.93364,1.93371,1.93249,1.93249,7000000.0
2008-03-07 15:49:00,1.93279,1.93527,1.93279,1.93527,8000000.0
2008-03-07 15:50:00,1.93529,1.93741,1.93529,1.93741,8000000.0
2008-03-07 15:51:00,1.93798,1.93829,1.93786,1.93786,9000000.0
2008-03-07 15:52:00,1.93743,1.93773,1.93714,1.93773,7000000.0
2008-03-07 15:53:00,1.93818,1.93958,1.93818,1.93958,7000000.0
2008-03-07 15:54:00,1.9402,1.94021,1.93965,1.94,11000000.0
2008-03-07 15:55:00,1.93974,1.93974,1.93875,1.93875,9000000.0
2008-03-07 15:56:00,1.93862,1.93906,1.93862,1.93893,7000000.0
2008-03-07 15:57:00,1.93891,1.93891,1.93723,1.93723,10000000.0
2008-03-07 15:58:00,1.93685,1.93792,1.93671,1.93792,10000000.0
2008-03-07 15:59:00,1.93801,1.93801,1.93709,1.93709,7000000.0
2008-03-07 16:00:00,1.93723,1.9375,1.93722,1.93742,7000000.0
2008-03-07 16:01:00,1.93777,1.93783,1.93727,1.93752,9000000.0
2008-03-07 16:02:00,1.93799,1.93842,1.93799,1.93839,8000000.0
2008-03-07 16:03:00,1.93848,1.93848,1.93727,1.93727,11000000.0
2008-03-07 16:04:00,1.93687,1.93721,1.93687,1.93721,8000000.0
2008-03-07 16:05:00,1.9382,1.93936,1.93817,1.93936,9000000.0
2008-03-07 16:06:00,1.93963,1.94057,1.93963,1.94057,10000000.0
2008-03-07 16:07:00,1.94035,1.94068,1.94012,1.94012,10000000.0
2008-03-07 16:08:00,1.93953,1.93984,1.93907,1.93984,8000000.0
2008-03-07 16:09:00,1.93938,1.93954,1.93929,1.93929,7000000.0
2008-03-07 16:10:00,1.93912,1.93912,1.93883,1.93883,7000000.0
2008-03-07 16:11:00,1.93854,1.93861,1.93823,1.93823,10000000.0
2008-03-07 16:12:00,1.93899,1.9395,1.93866,1.93866,9000000.0
2008-03-07 16:13:00,1.93784,1.93789,1.93754,1.93789,7000000.0
2008-03-07 16:14:00,1.93796,1.93796,1.93701,1.93701,11000000.0
2008-03-07 16:15:00,1.93681,1.93681,1.93586,1.93586,7000000.0
2008-03-07 16:16:00,1.9359,1.93716,1.9359,1.93697,7000000.0
2008-03-07 16:17:00,1.93724,1.93724,1.93635,1.9371,11000000.0
2008-03-07 16:18:00,1.93739,1.93874,1.93739,1.93874,11000000.0
2008-03-07 16:19:00,1.93913,1.94093,1.93913,1.94001,11000000.0
2008-03-07 16:20:00,1.94157,1.94256,1.94157,1.94255,9000000.0
2008-03-07 16:21:00,1.94298,1.94298,1.94135,1.9414,9000000.0
2008-03-07 16:22:00,1.94119,1.94119,1.94035,1.94065,8000000.0
2008-03-07 16:23:00,1.94051,1.94069,1.94037,1.94041,8000000.0
2008-03-07 16:24:00,1.93969,1.93969,1.9385,1.93859,10000000.0
2008-03-07 16:25:00,1.93946,1.94067,1.93946,1.94067,7000000.0
2008-03-07 16:26:00,1.94086,1.94086,1.94055,1.94071,7000000.0
2008-03-07 16:27:00,1.94057,1.94057,1.94013,1.94027,11000000.0
2008-03-07 16:28:00,1.93979,1.94017,1.93979,1.94006,11000000.0
2008-03-07 16:29:00,1.94023,1.94023,1.93969,1.93969,7000000.0
2008-03-07 16:30:00,1.93935,1.93935,1.93846,1.93847,8000000.0
2008-03-07 16:31:00,1.93866,1.93866,1.93801,1.93816,7000000.0
2008-03-07 16:32:00,1.93834,1.93858,1.93822,1.93858,8000000.0
2008-03-07 16:33:00,1.93885,1.93905,1.9388,1.93891,11000000.0
2008-03-07 16:34:00,1.93874,1.93874,1.93843,1.93854,8000000.0
2008-03-07 16:35:00,1.93765,1.93798,1.93759,1.9379,7000000.0
2008-03-07 16:36:00,1.93744,1.93744,1.93697,1.93714,8000000.0
2008-03-07 16:37:00,1.93629,1.93649,1.93601,1.93638,8000000.0
2008-03-07 16:38:00,1.93586,1.93586,1.93551,1.93568,7000000.0
2008-03-07 16:39:00,1.9354,1.9354,1.93284,1.93284,8000000.0
2008-03-07 16:40:00,1.93211,1.93227,1.93176,1.93207,11000000.0
2008-03-07 16:41:00,1.93199,1.93199,1.93137,1.93149,10000000.0
2008-03-07 16:42:00,1.93068,1.93087,1.93029,1.93087,7000000.0
2008-03-07 16:43:00,1.93119,1.93119,1.93069,1.93075,7000000.0
2008-03-07 16:44:00,1.93102,1.93107,1.9308,1.93099,7000000.0
2008-03-07 16:45:00,1.93108,1.9313,1.93003,1.93003,11000000.0
2008-03-07 16:46:00,1.92872,1.92904,1.92871,1.92904,11000000.0
2008-03-07 16:47:00,1.92899,1.92899,1.92813,1.92813,7000000.0
2008-03-07 16:48:00,1.92813,1.92838,1.92724,1.92724,10000000.0
2008-03-07 16:49:00,1.92732,1.92732,1.92637,1.92652,8000000.0
2008-03-07 16:50:00,1.92659,1.92659,1.92512,1.92512,8000000.0
2008-03-07 16:51:00,1.92463,1.92498,1.92429,1.92498,9000000.0
2008-03-07 16:52:00,1.92586,1.92684,1.92586,1.92669,7000000.0
2008-03-07 16:53:00,1.92713,1.92788,1.92713,1.92757,8000000.0
2008-03-07 16:54:00,1.92747,1.92748,1.92711,1.92711,7000000.0
2008-03-07 16:55:00,1.92647,1.92659,1.92634,1.92634,11000000.0
2008-03-07 16:56:00,1.92616,1.92623,1.92577,1.92623,11000000.0
2008-03-07 16:57:00,1.92641,1.92641,1.92556,1.92556,7000000.0
2008-03-07 16:58:00,1.92482,1.92533,1.92482,1.92494,8000000.0
2008-03-07 16:59:00,1.92309,1.92519,1.92309,1.92519,7000000.0
2008-03-07 17:00:00,1.92573,1.92643,1.92573,1.92629,11000000.0
2008-03-07 17:01:00,1.92617,1.92682,1.92617,1.92682,7000000.0
2008-03-07 17:02:00,1.92575,1.9258,1.92565,1.92565,8000000.0
2008-03-07 17:03:00,1.92563,1.92642,1.92442,1.92604,7000000.0
2008-03-07 17:04:00,1.92675,1.92694,1.92633,1.92633,7000000.0
2008-03-07 17:05:00,1.92564,1.92564,1.9247,1.9247,10000000.0
2008-03-07 17:06:00,1.92479,1.92497,1.92458,1.92497,9000000.0
2008-03-07 17:07:00,1.92539,1.92539,1.92473,1.92482,8000000.0
2008-03-07 17:08:00,1.92458,1.9253,1.92458,1.9253,9000000.0
2008-03-07 17:09:00,1.92516,1.92568,1.92498,1.92568,8000000.0
2008-03-07 17:10:00,1.92584,1.9273,1.92575,1.9273,9000000.0
2008-03-07 17:11:00,1.92754,1.92793,1.92754,1.92793,8000000.0
2008-03-07 17:12:00,1.92799,1.92844,1.92789,1.92844,7000000.0
2008-03-07 17:13:00,1.92872,1.92896,1.92859,1.92859,8000000.0
2008-03-07 17:14:00,1.9286,1.92889,1.92852,1.92889,8000000.0
2008-03-07 17:15:00,1.92861,1.92861,1.92723,1.92723,7000000.0
2008-03-07 17:16:00,1.92739,1.92759,1.927,1.92759,10000000.0
2008-03-07 17:17:00,1.92775,1.92841,1.92775,1.92841,7000000.0
2008-03-07 17:18:00,1.92757,1.92757,1.92657,1.9266,9000000.0
2008-03-07 17:19:00,1.92601,1.92611,1.92575,1.92607,7000000.0
2008-03-07 17:20:00,1.92655,1.92663,1.92621,1.92649,8000000.0
2008-03-07 17:21:00,1.92635,1.92635,1.92568,1.92571,10000000.0
2008-03-07 17:22:00,1.92573,1.92596,1.92573,1.92592,8000000.0
2008-03-07 17:23:00,1.92581,1.92581,1.92551,1.92571,8000000.0
2008-03-07 17:24:00,1.92633,1.92666,1.92633,1.92665,7000000.0
2008-03-07 17:25:00,1.92616,1.92616,1.92533,1.92533,7000000.0
2008-03-07 17:26:00,1.92498,1.92499,1.92423,1.92423,7000000.0
2008-03-07 17:27:00,1.92412,1.92462,1.92412,1.92458,9000000.0
2008-03-07 17:28:00,1.92385,1.92478,1.92373,1.92478,7000000.0
2008-03-07 17:29:00,1.92511,1.9252,1.92452,1.92452,8000000.0
2008-03-07 17:30:00,1.92451,1.9249,1.92431,1.9249,8000000.0
2008-03-07 17:31:00,1.92483,1.92543,1.92481,1.92539,9000000.0
2008-03-07 17:32:00,1.92581,1.9262,1.92572,1.92591,8000000.0
2008-03-07 17:33:00,1.92567,1.92567,1.9253,1.92555,11000000.0
2008-03-07 17:34:00,1.92511,1.92636,1.92511,1.92626,9000000.0
2008-03-07 17:35:00,1.92633,1.9265,1.92577,1.92577,7000000.0
2008-03-07 17:36:00,1.92519,1.92655,1.92519,1.92628,7000000.0
2008-03-07 17:37:00,1.92566,1.92612,1.92516,1.92612,7000000.0
2008-03-07 17:38:00,1.92633,1.92633,1.92604,1.9261,8000000.0
2008-03-07 17:39:00,1.92564,1.92564,1.92529,1.92539,7000000.0
2008-03-07 17:40:00,1.92526,1.92526,1.92502,1.92503,9000000.0
2008-03-07 17:41:00,1.92436,1.92436,1.92399,1.92422,8000000.0
2008-03-07 17:42:00,1.9247,1.92594,1.9247,1.92587,11000000.0
2008-03-07 17:43:00,1.92563,1.9257,1.92544,1.92544,7000000.0
2008-03-07 17:44:00,1.92496,1.9252,1.92496,1.92503,10000000.0
2008-03-07 17:45:00,1.92511,1.92576,1.92511,1.92576,7000000.0
2008-03-07 17:46:00,1.9261,1.9261,1.925,1.925,8000000.0
2008-03-07 17:47:00,1.92454,1.9248,1.92405,1.9248,8000000.0
2008-03-07 17:48:00,1.92489,1.92513,1.92479,1.92513,7000000.0
2008-03-07 17:49:00,1.92539,1.92539,1.92456,1.92456,7000000.0
2008-03-07 17:50:00,1.92502,1.92508,1.9247,1.9247,7000000.0
2008-03-07 17:51:00,1.92514,1.92672,1.92514,1.92672,7000000.0
2008-03-07 17:52:00,1.92712,1.92712,1.92658,1.92658,7000000.0
2008-03-07 17:53:00,1.92681,1.92681,1.92654,1.92656,7000000.0
2008-03-07 17:54:00,1.9264,1.92666,1.9264,1.92653,11000000.0
2008-03-07 17:55:00,1.92615,1.92615,1.9254,1.9254,7000000.0
2008-03-07 17:56:00,1.92554,1.92581,1.9254,1.92581,7000000.0
2008-03-07 17:57:00,1.92616,1.92622,1.92607,1.92607,10000000.0
2008-03-07 17:58:00,1.92655,1.92711,1.92655,1.92711,10000000.0
2008-03-07 17:59:00,1.92722,1.92893,1.92696,1.92893,10000000.0
2008-03-07 18:00:00,1.92992,1.9306,1.92985,1.92986,10000000.0
2008-03-07 18:01:00,1.92949,1.92951,1.92932,1.92932,8000000.0
2008-03-07 18:02:00,1.92909,1.92933,1.92859,1.92859,8000000.0
2008-03-07 18:03:00,1.92899,1.93015,1.92899,1.9301,10000000.0
2008-03-07 18:04:00,1.93009,1.93066,1.93009,1.93066,8000000.0
2008-03-07 18:05:00,1.92973,1.93006,1.92895,1.92895,10000000.0
2008-03-07 18:06:00,1.92874,1.9295,1.92874,1.9295,10000000.0
2008-03-07 18:07:00,1.92966,1.92966,1.929,1.929,8000000.0
2008-03-07 18:08:00,1.92906,1.92927,1.92888,1.92888,8000000.0
2008-03-07 18:09:00,1.92893,1.92896,1.92886,1.92896,8000000.0
2008-03-07 18:10:00,1.92877,1.92896,1.92837,1.92837,11000000.0
2008-03-07 18:11:00,1.92843,1.92857,1.92817,1.92857,7000000.0
2008-03-07 18:12:00,1.92832,1.92835,1.92744,1.92744,9000000.0
2008-03-07 18:13:00,1.92744,1.92827,1.92744,1.92827,11000000.0
2008-03-07 18:14:00,1.92914,1.92927,1.92888,1.92888,7000000.0
2008-03-07 18:15:00,1.92892,1.92892,1.92841,1.92841,8000000.0
2008-03-07 18:16:00,1.92856,1.92965,1.92856,1.92963,11000000.0
2008-03-07 18:17:00,1.93123,1.93133,1.93093,1.93108,10000000.0
2008-03-07 18:18:00,1.93127,1.93127,1.9305,1.93064,8000000.0
2008-03-07 18:19:00,1.93052,1.93071,1.93047,1.93071,9000000.0
2008-03-07 18:20:00,1.93093,1.93126,1.93091,1.93123,7000000.0
2008-03-07 18:21:00,1.93183,1.93224,1.93028,1.93204,11000000.0
2008-03-07 18:22:00,1.93195,1.93195,1.93144,1.93144,11000000.0
2008-03-07 18:23:00,1.93118,1.93118,1.93094,1.93094,8000000.0
2008-03-07 18:24:00,1.93106,1.93122,1.93102,1.93107,10000000.0
2008-03-07 18:25:00,1.93113,1.93234,1.93113,1.93234,7000000.0
2008-03-07 18:26:00,1.93292,1.93299,1.93278,1.93289,8000000.0
2008-03-07 18:27:00,1.93299,1.93329,1.93294,1.93329,7000000.0
2008-03-07 18:28:00,1.93356,1.93372,1.93331,1.93331,7000000.0
2008-03-07 18:29:00,1.93366,1.93366,1.9324,1.9324,7000000.0
2008-03-07 18:30:00,1.93209,1.93232,1.93188,1.93231,8000000.0
2008-03-07 18:31:00,1.93247,1.93247,1.93195,1.93195,9000000.0
2008-03-07 18:32:00,1.93158,1.93158,1.93075,1.93103,11000000.0
2008-03-07 18:33:00,1.93115,1.93116,1.93097,1.93107,11000000.0
2008-03-07 18:34:00,1.9311,1.93121,1.93105,1.93117,7000000.0
2008-03-07 18:35:00,1.93153,1.93153,1.93056,1.93056,8000000.0
2008-03-07 18:36:00,1.93049,1.93112,1.93049,1.93112,7000000.0
2008-03-07 18:37:00,1.93223,1.93279,1.93223,1.93247,8000000.0
2008-03-07 18:38:00,1.93226,1.9324,1.93213,1.93221,8000000.0
2008-03-07 18:39:00,1.9323,1.93258,1.93219,1.93258,7000000.0
2008-03-07 18:40:00,1.93218,1.93231,1.93168,1.93168,7000000.0
2008-03-07 18:41:00,1.93119,1.93129,1.93114,1.93125,8000000.0
2008-03-07 18:42:00,1.93152,1.93174,1.93152,1.93157,11000000.0
2008-03-07 18:43:00,1.93163,1.93166,1.93144,1.93151,8000000.0
2008-03-07 18:44:00,1.93166,1.93251,1.93166,1.93251,7000000.0
2008-03-07 18:45:00,1.93167,1.93236,1.93167,1.93236,11000000.0
2008-03-07 18:46:00,1.9329,1.9332,1.9324,1.9332,9000000.0
2008-03-07 18:47:00,1.93305,1.93322,1.93292,1.93292,8000000.0
2008-03-07 18:48:00,1.93304,1.93304,1.93237,1.93243,9000000.0
2008-03-07 18:49:00,1.93235,1.93257,1.93231,1.93247,7000000.0
2008-03-07 18:50:00,1.93274,1.93333,1.93274,1.93333,11000000.0
2008-03-07 18:51:00,1.9331,1.93317,1.93296,1.93311,7000000.0
2008-03-07 18:52:00,1.93319,1.9336,1.93318,1.9336,8000000.0
2008-03-07 18:53:00,1.93333,1.93333,1.9328,1.93285,11000000.0
2008-03-07 18:54:00,1.93182,1.93222,1.93182,1.93211,7000000.0
2008-03-07 18:55:00,1.93213,1.93219,1.93207,1.93213,7000000.0
2008-03-07 18:56:00,1.93174,1.93174,1.93112,1.93112,7000000.0
2008-03-07 18:57:00,1.93064,1.93083,1.93064,1.93075,10000000.0
2008-03-07 18:58:00,1.93041,1.93041,1.92996,1.9302,9000000.0
2008-03-07 18:59:00,1.93061,1.93086,1.93031,1.93031,8000000.0
2008-03-07 19:00:00,1.92983,1.93042,1.92983,1.93042,7000000.0
2008-03-07 19:01:00,1.9306,1.9306,1.93024,1.9304,7000000.0
2008-03-07 19:02:00,1.93043,1.93043,1.93013,1.93013,8000000.0
2008-03-07 19:03:00,1.93081,1.93082,1.93056,1.93062,7000000.0
2008-03-07 19:04:00,1.93083,1.93083,1.93061,1.93061,8000000.0
2008-03-07 19:05:00,1.93047,1.93079,1.93035,1.93057,8000000.0
2008-03-07 19:06:00,1.9305,1.93075,1.93021,1.93064,8000000.0
2008-03-07 19:07:00,1.93077,1.93126,1.93077,1.93126,9000000.0
2008-03-07 19:08:00,1.93138,1.9315,1.9313,1.9313,8000000.0
2008-03-07 19:09:00,1.93137,1.93145,1.93131,1.93138,7000000.0
2008-03-07 19:10:00,1.93117,1.9312,1.93097,1.93104,11000000.0
2008-03-07 19:11:00,1.93093,1.93093,1.93041,1.93056,10000000.0
2008-03-07 19:12:00,1.93081,1.93104,1.93081,1.93096,7000000.0
2008-03-07 19:13:00,1.93118,1.93118,1.92949,1.93056,8000000.0
2008-03-07 19:14:00,1.93027,1.93027,1.92973,1.92973,8000000.0
2008-03-07 19:15:00,1.92982,1.92984,1.92961,1.92961,10000000.0
2008-03-07 19:16:00,1.92968,1.9297,1.92957,1.92957,8000000.0
2008-03-07 19:17:00,1.92982,1.93058,1.92982,1.93058,10000000.0
2008-03-07 19:18:00,1.9303,1.9303,1.9301,1.9301,11000000.0
2008-03-07 19:19:00,1.93005,1.93005,1.92918,1.92918,8000000.0
2008-03-07 19:20:00,1.929,1.92909,1.9289,1.92905,11000000.0
2008-03-07 19:21:00,1.92921,1.92938,1.92917,1.92923,10000000.0
2008-03-07 19:22:00,1.9293,1.9293,1.92892,1.92908,9000000.0
2008-03-07 19:23:00,1.92919,1.92971,1.92919,1.92971,8000000.0
2008-03-07 19:24:00,1.92983,1.92987,1.92969,1.92986,9000000.0
2008-03-07 19:25:00,1.92989,1.92989,1.92981,1.92984,9000000.0
2008-03-07 19:26:00,1.92977,1.92986,1.92977,1.92986,7000000.0
2008-03-07 19:27:00,1.93,1.93007,1.92998,1.92998,8000000.0
2008-03-07 19:28:00,1.9302,1.93069,1.9302,1.93069,10000000.0
2008-03-07 19:29:00,1.93114,1.93129,1.931,1.931,7000000.0
2008-03-07 19:30:00,1.93061,1.93061,1.92939,1.92939,10000000.0
2008-03-07 19:31:00,1.92909,1.93008,1.92901,1.93008,7000000.0
2008-03-07 19:32:00,1.92937,1.92937,1.92873,1.92891,10000000.0
2008-03-07 19:33:00,1.92906,1.92951,1.92906,1.92951,7000000.0
2008-03-07 19:34:00,1.92953,1.9299,1.92949,1.9299,8000000.0
2008-03-07 19:35:00,1.93003,1.93003,1.92974,1.92974,7000000.0
2008-03-07 19:36:00,1.9294,1.92961,1.9294,1.92961,7000000.0
2008-03-07 19:37:00,1.92969,1.93,1.92969,1.92979,8000000.0
2008-03-07 19:38:00,1.92969,1.93001,1.92969,1.9297,8000000.0
2008-03-07 19:39:00,1.9302,1.93057,1.9302,1.93047,8000000.0
2008-03-07 19:40:00,1.931,1.93118,1.93092,1.93092,7000000.0
2008-03-07 19:41:00,1.93112,1.93112,1.93008,1.93015,9000000.0
2008-03-07 19:42:00,1.93012,1.93024,1.9301,1.93019,7000000.0
2008-03-07 19:43:00,1.93038,1.93048,1.9303,1.93041,11000000.0
2008-03-07 19:44:00,1.93041,1.93044,1.93038,1.93038,8000000.0
2008-03-07 19:45:00,1.93027,1.93027,1.9293,1.9293,9000000.0
2008-03-07 19:46:00,1.92901,1.92901,1.92872,1.92872,7000000.0
2008-03-07 19:47:00,1.9291,1.92911,1.92896,1.92907,9000000.0
2008-03-07 19:48:00,1.929,1.92915,1.92895,1.92911,8000000.0
2008-03-07 19:49:00,1.92905,1.92913,1.92871,1.92873,7000000.0
2008-03-07 19:50:00,1.92778,1.92778,1.92707,1.92707,7000000.0
2008-03-07 19:51:00,1.92654,1.92663,1.92645,1.92663,7000000.0
2008-03-07 19:52:00,1.92666,1.92692,1.92666,1.92692,7000000.0
2008-03-07 19:53:00,1.92686,1.92731,1.92686,1.92731,7000000.0
2008-03-07 19:54:00,1.9272,1.9272,1.92603,1.92607,8000000.0
2008-03-07 19:55:00,1.92541,1.92541,1.92488,1.92494,8000000.0
2008-03-07 19:56:00,1.92505,1.9253,1.92485,1.92521,8000000.0
2008-03-07 19:57:00,1.9255,1.92552,1.92541,1.92541,7000000.0
2008-03-07 19:58:00,1.92517,1.92544,1.92503,1.92544,10000000.0
2008-03-07 19:59:00,1.92544,1.92572,1.92544,1.92561,8000000.0
2008-03-07 20:00:00,1.92571,1.92572,1.92532,1.92533,7000000.0
2008-03-07 20:01:00,1.92549,1.92549,1.92518,1.92518,7000000.0
2008-03-07 20:02:00,1.9251,1.92531,1.92503,1.92508,7000000.0
2008-03-07 20:03:00,1.92511,1.92526,1.92501,1.92526,9000000.0
2008-03-07 20:04:00,1.92539,1.92578,1.92538,1.92578,9000000.0
2008-03-07 20:05:00,1.92555,1.9257,1.92544,1.92555,9000000.0
2008-03-07 20:06:00,1.92525,1.92533,1.92497,1.92497,11000000.0
2008-03-07 20:07:00,1.92521,1.92521,1.92498,1.92498,10000000.0
2008-03-07 20:08:00,1.92507,1.92507,1.92481,1.92489,8000000.0
2008-03-07 20:09:00,1.92485,1.92485,1.92456,1.92478,7000000.0
2008-03-07 20:10:00,1.92468,1.92471,1.92443,1.92444,8000000.0
2008-03-07 20:11:00,1.92449,1.92464,1.92447,1.92447,8000000.0
2008-03-07 20:12:00,1.92446,1.92499,1.92438,1.92496,7000000.0
2008-03-07 20:13:00,1.92486,1.92518,1.92486,1.92514,10000000.0
2008-03-07 20:14:00,1.92506,1.92527,1.92506,1.9252,7000000.0
2008-03-07 20:15:00,1.92512,1.92512,1.9248,1.9248,7000000.0
2008-03-07 20:16:00,1.92477,1.92594,1.92477,1.92594,7000000.0
2008-03-07 20:17:00,1.92597,1.9261,1.92558,1.92596,11000000.0
2008-03-07 20:18:00,1.9259,1.9259,1.92567,1.92567,9000000.0
2008-03-07 20:19:00,1.92559,1.92574,1.92559,1.92572,8000000.0
2008-03-07 20:20:00,1.92581,1.92582,1.92573,1.92577,7000000.0
2008-03-07 20:21:00,1.92584,1.92584,1.92537,1.92553,11000000.0
2008-03-07 20:22:00,1.92588,1.92588,1.9256,1.9256,7000000.0
2008-03-07 20:23:00,1.9255,1.92578,1.9255,1.92571,7000000.0
2008-03-07 20:24:00,1.92592,1.92639,1.92592,1.92639,8000000.0
2008-03-07 20:25:00,1.92605,1.92644,1.92605,1.92625,11000000.0
2008-03-07 20:26:00,1.92654,1.92672,1.92654,1.92672,8000000.0
2008-03-07 20:27:00,1.92686,1.92702,1.92675,1.92701,9000000.0
2008-03-07 20:28:00,1.92717,1.92725,1.92681,1.92681,7000000.0
2008-03-07 20:29:00,1.92662,1.92662,1.92622,1.92622,8000000.0
2008-03-07 20:30:00,1.9266,1.92723,1.9266,1.92722,8000000.0
2008-03-07 20:31:00,1.92789,1.92793,1.92762,1.92793,7000000.0
2008-03-07 20:32:00,1.92806,1.92808,1.92772,1.92774,7000000.0
2008-03-07 20:33:00,1.92729,1.92748,1.92722,1.92748,7000000.0
2008-03-07 20:34:00,1.92741,1.92744,1.9273,1.92739,8000000.0
2008-03-07 20:35:00,1.92713,1.92788,1.92713,1.92788,9000000.0
2008-03-07 20:36:00,1.92776,1.92808,1.92776,1.92808,7000000.0
2008-03-07 20:37:00,1.92813,1.92813,1.92794,1.92802,11000000.0
2008-03-07 20:38:00,1.92814,1.92822,1.92807,1.92819,10000000.0
2008-03-07 20:39:00,1.9285,1.92943,1.9285,1.92943,9000000.0
2008-03-07 20:40:00,1.92879,1.92899,1.92879,1.92891,8000000.0
2008-03-07 20:41:00,1.92867,1.92883,1.9286,1.9286,8000000.0
2008-03-07 20:42:00,1.92866,1.92915,1.92866,1.92896,11000000.0
2008-03-07 20:43:00,1.9294,1.92955,1.92934,1.92955,8000000.0
2008-03-07 20:44:00,1.92949,1.92963,1.9294,1.92963,10000000.0
2008-03-07 20:45:00,1.92967,1.93061,1.92966,1.93061,7000000.0
2008-03-07 20:46:00,1.9307,1.93085,1.93037,1.93037,8000000.0
2008-03-07 20:47:00,1.93029,1.93029,1.93001,1.9301,7000000.0
2008-03-07 20:48:00,1.93013,1.93013,1.92975,1.92994,10000000.0
2008-03-07 20:49:00,1.93034,1.93039,1.93023,1.93024,7000000.0
2008-03-07 20:50:00,1.9304,1.9304,1.92977,1.92978,8000000.0
2008-03-07 20:51:00,1.92971,1.92971,1.92955,1.92967,9000000.0
2008-03-07 20:52:00,1.92962,1.92963,1.9295,1.92955,11000000.0
2008-03-07 20:53:00,1.92964,1.92986,1.92943,1.92943,11000000.0
2008-03-07 20:54:00,1.92997,1.92997,1.9294,1.92979,11000000.0
2008-03-07 20:55:00,1.92984,1.92987,1.92954,1.92954,8000000.0
2008-03-07 20:56:00,1.92957,1.92996,1.92951,1.92996,7000000.0
2008-03-07 20:57:00,1.92983,1.92986,1.9294,1.92986,9000000.0
2008-03-07 20:58:00,1.92969,1.92993,1.92969,1.92991,7000000.0
2008-03-07 20:59:00,1.92985,1.92991,1.92979,1.92982,7000000.0
2008-03-07 21:00:00,1.92984,1.92987,1.92971,1.92971,7000000.0
2008-03-07 21:01:00,1.93003,1.93033,1.93003,1.93033,7000000.0
2008-03-07 21:02:00,1.93034,1.93051,1.93031,1.93051,7000000.0
2008-03-07 21:03:00,1.93043,1.93098,1.93043,1.93074,8000000.0
2008-03-07 21:04:00,1.93074,1.93108,1.93069,1.93103,7000000.0
2008-03-07 21:05:00,1.93116,1.93208,1.93116,1.93208,7000000.0
2008-03-07 21:06:00,1.93209,1.93263,1.93209,1.93252,8000000.0
2008-03-07 21:07:00,1.93257,1.93261,1.93216,1.93217,8000000.0
2008-03-07 21:08:00,1.93152,1.93181,1.93152,1.93173,10000000.0
2008-03-07 21:09:00,1.93169,1.93205,1.93169,1.93197,10000000.0
2008-03-07 21:10:00,1.93215,1.93222,1.93208,1.9321,8000000.0
2008-03-07 21:11:00,1.93215,1.93243,1.93215,1.93235,7000000.0
2008-03-07 21:12:00,1.9326,1.9327,1.93198,1.93198,8000000.0
2008-03-07 21:13:00,1.93185,1.93185,1.93119,1.93138,10000000.0
2008-03-07 21:14:00,1.93131,1.93131,1.9311,1.93115,8000000.0
2008-03-07 21:15:00,1.931,1.931,1.93072,1.93079,8000000.0
2008-03-07 21:16:00,1.93068,1.93074,1.93055,1.93055,7000000.0
2008-03-07 21:17:00,1.93062,1.93091,1.93061,1.93091,11000000.0
2008-03-07 21:18:00,1.93102,1.93115,1.93101,1.93101,7000000.0
2008-03-07 21:19:00,1.93105,1.9324,1.93105,1.9324,9000000.0
2008-03-07 21:20:00,1.93266,1.93266,1.93237,1.9325,11000000.0
2008-03-07 21:21:00,1.93317,1.93317,1.93292,1.93305,10000000.0
2008-03-07 21:22:00,1.93316,1.93324,1.93303,1.93311,10000000.0
2008-03-07 21:23:00,1.9334,1.93353,1.93335,1.93351,7000000.0
2008-03-07 21:24:00,1.93361,1.93385,1.93361,1.93368,11000000.0
2008-03-07 21:25:00,1.93335,1.93338,1.93327,1.93327,7000000.0
2008-03-07 21:26:00,1.93326,1.93333,1.93324,1.93333,7000000.0
2008-03-07 21:27:00,1.93339,1.93348,1.93333,1.93348,7000000.0
2008-03-07 21:28:00,1.9335,1.93357,1.93339,1.93357,7000000.0
2008-03-07 21:29:00,1.93339,1.93366,1.93339,1.93366,8000000.0
2008-03-07 21:30:00,1.9342,1.93427,1.93412,1.93422,8000000.0
2008-03-07 21:31:00,1.9337,1.9337,1.93343,1.93358,8000000.0
2008-03-07 21:32:00,1.93379,1.93379,1.93363,1.93363,7000000.0
2008-03-07 21:33:00,1.93365,1.93375,1.93354,1.93371,11000000.0
2008-03-07 21:34:00,1.9337,1.93383,1.93361,1.93367,11000000.0
2008-03-07 21:35:00,1.93374,1.93401,1.93372,1.93392,11000000.0
2008-03-07 21:36:00,1.93382,1.9343,1.93382,1.9343,8000000.0
2008-03-07 21:37:00,1.93458,1.93582,1.93458,1.93582,8000000.0
2008-03-07 21:38:00,1.9356,1.93635,1.9356,1.93635,8000000.0
2008-03-07 21:39:00,1.93653,1.93653,1.93615,1.93619,9000000.0
2008-03-07 21:40:00,1.93676,1.93699,1.9362,1.9362,7000000.0
2008-03-07 21:41:00,1.93641,1.93682,1.93641,1.93681,9000000.0
2008-03-07 21:42:00,1.93698,1.93701,1.9369,1.93701,7000000.0
2008-03-07 21:43:00,1.93694,1.93702,1.93688,1.93688,9000000.0
2008-03-07 21:44:00,1.93661,1.93661,1.93622,1.93629,8000000.0
2008-03-07 21:45:00,1.93617,1.93629,1.93614,1.93615,10000000.0
2008-03-07 21:46:00,1.93626,1.93635,1.93602,1.93602,8000000.0
2008-03-07 21:47:00,1.93573,1.93573,1.93534,1.93534,8000000.0
2008-03-07 21:48:00,1.93506,1.93537,1.93506,1.93537,8000000.0
2008-03-07 21:49:00,1.93553,1.93567,1.93551,1.93567,8000000.0
2008-03-07 21:50:00,1.93563,1.93565,1.93552,1.93558,8000000.0
2008-03-07 21:51:00,1.9357,1.93583,1.93567,1.93567,7000000.0
2008-03-07 21:52:00,1.93559,1.93564,1.93553,1.93557,7000000.0
2008-03-07 21:53:00,1.93548,1.93548,1.93531,1.93535,7000000.0
2008-03-07 21:54:00,1.93563,1.93615,1.93552,1.93615,7000000.0
2008-03-07 21:55:00,1.93622,1.93642,1.93603,1.93642,7000000.0
2008-03-07 21:56:00,1.9365,1.93668,1.93628,1.93628,8000000.0
2008-03-07 21:57:00,1.93644,1.93644,1.93629,1.93629,7000000.0
2008-03-07 21:58:00,1.93616,1.93633,1.93616,1.93617,7000000.0
2008-03-07 21:59:00,1.93611,1.93611,1.93439,1.93439,8000000.0
2008-03-07 22:00:00,1.93444,1.93444,1.93337,1.93337,10000000.0
2008-03-07 22:01:00,1.93354,1.9336,1.93316,1.93316,9000000.0
2008-03-07 22:02:00,1.93322,1.93339,1.93319,1.93339,8000000.0
2008-03-07 22:03:00,1.93365,1.934,1.93342,1.93342,7000000.0
2008-03-07 22:04:00,1.93404,1.93404,1.93366,1.9337,8000000.0
2008-03-07 22:05:00,1.93391,1.93413,1.93391,1.93413,10000000.0
2008-03-07 22:06:00,1.93421,1.93425,1.93361,1.93361,7000000.0
2008-03-07 22:07:00,1.93351,1.93351,1.93318,1.93318,8000000.0
2008-03-07 22:08:00,1.93334,1.93344,1.93329,1.93329,8000000.0
2008-03-07 22:09:00,1.93339,1.93349,1.93335,1.93343,9000000.0
2008-03-07 22:10:00,1.93334,1.93348,1.93334,1.93338,8000000.0
2008-03-07 22:11:00,1.93339,1.93341,1.93324,1.93326,7000000.0
2008-03-07 22:12:00,1.93344,1.93344,1.93217,1.93217,8000000.0
2008-03-07 22:13:00,1.93188,1.93202,1.93163,1.93195,7000000.0
2008-03-07 22:14:00,1.93233,1.93268,1.93177,1.93268,11000000.0
2008-03-07 22:15:00,1.93209,1.93224,1.93198,1.93224,6000000.0
2008-03-07 22:16:00,1.93207,1.93207,1.93164,1.93174,9000000.0
2008-03-07 22:17:00,1.93176,1.93187,1.93169,1.93187,7000000.0
2008-03-07 22:18:00,1.93159,1.93159,1.93098,1.93098,8000000.0
2008-03-07 22:19:00,1.93065,1.93065,1.92863,1.92863,7000000.0
2008-03-07 22:20:00,1.92878,1.92968,1.92878,1.92956,7000000.0
2008-03-07 22:21:00,1.92975,1.92975,1.92866,1.92887,9000000.0
2008-03-07 22:22:00,1.92947,1.92947,1.92899,1.92904,7000000.0
2008-03-07 22:23:00,1.92874,1.92874,1.92754,1.92754,9000000.0
2008-03-07 22:24:00,1.92827,1.92887,1.92827,1.92866,7000000.0
2008-03-07 22:25:00,1.92815,1.92853,1.92815,1.92853,8000000.0
2008-03-07 22:26:00,1.92851,1.92882,1.92841,1.92873,9000000.0
2008-03-07 22:27:00,1.92935,1.92969,1.92935,1.9294,8000000.0
2008-03-07 22:28:00,1.92849,1.92855,1.92812,1.92855,8000000.0
2008-03-07 22:29:00,1.92851,1.92895,1.92851,1.92892,10000000.0
2008-03-07 22:30:00,1.9292,1.9295,1.9292,1.9295,7000000.0
2008-03-07 22:31:00,1.92939,1.9299,1.92919,1.92919,9000000.0
2008-03-07 22:32:00,1.92876,1.92917,1.92876,1.92896,8000000.0
2008-03-07 22:33:00,1.92888,1.92967,1.92879,1.92967,7000000.0
2008-03-07 22:34:00,1.92977,1.92996,1.92977,1.92995,7000000.0
2008-03-07 22:35:00,1.92995,1.93008,1.92986,1.93008,8000000.0
2008-03-07 22:36:00,1.93008,1.93016,1.93005,1.93011,10000000.0
2008-03-07 22:37:00,1.92992,1.93004,1.9297,1.9297,7000000.0
2008-03-07 22:38:00,1.92969,1.92969,1.92911,1.92911,8000000.0
2008-03-07 22:39:00,1.92851,1.92891,1.92851,1.92877,5000000.0
2008-03-07 22:40:00,1.92821,1.92825,1.92807,1.92825,7000000.0
2008-03-07 22:41:00,1.92822,1.92831,1.9281,1.92818,8000000.0
2008-03-07 22:42:00,1.92822,1.92822,1.92802,1.92813,8000000.0
2008-03-07 22:43:00,1.92813,1.92823,1.92807,1.92811,7000000.0
2008-03-07 22:44:00,1.9281,1.9281,1.92792,1.92802,3000000.0
2008-03-07 22:45:00,1.92787,1.92788,1.92758,1.92774,7000000.0
2008-03-07 22:46:00,1.92773,1.92784,1.92763,1.92765,8000000.0
2008-03-07 22:48:00,1.92767,1.92783,1.92751,1.92783,8000000.0
2008-03-07 22:49:00,1.92784,1.92853,1.92784,1.92853,7000000.0
2008-03-07 22:50:00,1.92838,1.92932,1.92838,1.92932,7000000.0
2008-03-07 22:51:00,1.92874,1.92898,1.92874,1.92886,10000000.0
2008-03-07 22:52:00,1.92945,1.92951,1.92926,1.92951,8000000.0
2008-03-07 22:53:00,1.92945,1.92976,1.92945,1.92954,7000000.0
2008-03-07 22:54:00,1.92978,1.92981,1.92964,1.92964,8000000.0
2008-03-07 22:55:00,1.9298,1.9298,1.92943,1.92943,7000000.0
2008-03-07 22:56:00,1.92989,1.93033,1.92989,1.93033,7000000.0
2008-03-07 22:57:00,1.9305,1.93063,1.93037,1.93063,7000000.0
2008-03-07 22:58:00,1.93054,1.93061,1.93042,1.93047,7000000.0
2008-03-07 22:59:00,1.93034,1.93054,1.93034,1.9305,7000000.0
2008-03-07 23:00:00,1.93073,1.93073,1.93062,1.93062,8000000.0
2008-03-07 23:01:00,1.9305,1.93068,1.93027,1.93068,8000000.0
2008-03-07 23:02:00,1.93083,1.93097,1.93082,1.93082,8000000.0
2008-03-07 23:03:00,1.93087,1.93087,1.93073,1.93082,7000000.0
2008-03-07 23:04:00,1.93078,1.93078,1.93054,1.93061,8000000.0
2008-03-07 23:05:00,1.93054,1.93084,1.93054,1.93084,8000000.0
2008-03-07 23:06:00,1.93056,1.93097,1.93056,1.93093,9000000.0
2008-03-07 23:07:00,1.93113,1.93113,1.93096,1.93105,10000000.0
2008-03-07 23:08:00,1.93124,1.93124,1.9309,1.93097,7000000.0
2008-03-07 23:09:00,1.9312,1.9312,1.93108,1.9311,9000000.0
2008-03-07 23:10:00,1.93117,1.93128,1.93097,1.93128,11000000.0
2008-03-07 23:11:00,1.93105,1.93135,1.93105,1.93131,7000000.0
2008-03-07 23:12:00,1.93124,1.93146,1.93122,1.93146,7000000.0
2008-03-07 23:13:00,1.9311,1.93123,1.93107,1.93122,7000000.0
2008-03-07 23:14:00,1.93131,1.93136,1.93115,1.93136,11000000.0
2008-03-07 23:15:00,1.93137,1.93184,1.93132,1.93184,9000000.0
2008-03-07 23:16:00,1.93181,1.93181,1.93141,1.93171,11000000.0
2008-03-07 23:17:00,1.93139,1.93207,1.93129,1.93207,7000000.0
2008-03-07 23:18:00,1.93204,1.93209,1.93195,1.93209,8000000.0
2008-03-07 23:19:00,1.93189,1.93211,1.93189,1.93211,7000000.0
2008-03-07 23:20:00,1.93242,1.93259,1.93242,1.93258,9000000.0
2008-03-07 23:21:00,1.93269,1.9328,1.93268,1.9328,9000000.0
2008-03-07 23:22:00,1.93286,1.93321,1.93286,1.93321,5000000.0
2008-03-07 23:23:00,1.93326,1.93342,1.93326,1.93342,8000000.0
2008-03-07 23:24:00,1.93335,1.93352,1.93335,1.93352,7000000.0
2008-03-07 23:25:00,1.93357,1.93357,1.93317,1.93318,7000000.0
2008-03-07 23:26:00,1.93309,1.93457,1.93309,1.93457,8000000.0
2008-03-07 23:27:00,1.93471,1.9351,1.93468,1.93507,9000000.0
2008-03-07 23:28:00,1.93579,1.93601,1.93532,1.93532,10000000.0
2008-03-07 23:29:00,1.93538,1.93564,1.93526,1.93564,9000000.0
2008-03-07 23:30:00,1.93574,1.93581,1.93565,1.93574,8000000.0
2008-03-07 23:31:00,1.93586,1.93603,1.93581,1.93581,7000000.0
2008-03-07 23:32:00,1.93581,1.93581,1.9354,1.9354,8000000.0
2008-03-07 23:33:00,1.93528,1.93543,1.93528,1.93528,7000000.0
2008-03-07 23:34:00,1.9353,1.93541,1.93526,1.93541,11000000.0
2008-03-07 23:35:00,1.93542,1.93544,1.93529,1.93537,9000000.0
2008-03-07 23:36:00,1.93526,1.93526,1.93489,1.93489,7000000.0
2008-03-07 23:37:00,1.93477,1.93484,1.93469,1.93484,9000000.0
2008-03-07 23:38:00,1.93465,1.93481,1.93462,1.93462,8000000.0
2008-03-07 23:39:00,1.93461,1.93461,1.93343,1.93343,10000000.0
2008-03-07 23:40:00,1.93346,1.93346,1.93317,1.93318,7000000.0
2008-03-07 23:41:00,1.93314,1.93321,1.93311,1.93317,6000000.0
2008-03-07 23:42:00,1.93315,1.9333,1.9331,1.93328,8000000.0
2008-03-07 23:43:00,1.9327,1.9327,1.9322,1.93255,7000000.0
2008-03-07 23:44:00,1.93315,1.93316,1.93238,1.93238,7000000.0
2008-03-07 23:45:00,1.93242,1.93263,1.93242,1.93263,7000000.0
2008-03-07 23:46:00,1.93282,1.93298,1.93282,1.93294,8000000.0
2008-03-07 23:47:00,1.93299,1.93299,1.93246,1.93297,8000000.0
2008-03-07 23:48:00,1.93303,1.93303,1.93288,1.93288,7000000.0
2008-03-07 23:49:00,1.93294,1.93303,1.9328,1.933,10000000.0
2008-03-07 23:50:00,1.93299,1.93299,1.93278,1.93278,8000000.0
2008-03-07 23:51:00,1.93277,1.93356,1.93277,1.93344,7000000.0
2008-03-07 23:52:00,1.93379,1.93562,1.93379,1.93562,11000000.0
2008-03-07 23:53:00,1.9359,1.93625,1.9359,1.93623,8000000.0
2008-03-07 23:54:00,1.93381,1.9366,1.93381,1.93578,9000000.0
2008-03-07 23:55:00,1.93484,1.93484,1.93403,1.93403,8000000.0
2008-03-07 23:56:00,1.93353,1.93355,1.93324,1.93327,8000000.0
2008-03-07 23:57:00,1.93337,1.93337,1.93317,1.93337,8000000.0
2008-03-07 23:58:00,1.93335,1.93335,1.93308,1.93308,7000000.0
2008-03-07 23:59:00,1.93331,1.93331,1.93295,1.93295,10000000.0
2008-03-09 23:00:00,1.93549,1.93549,1.93526,1.93533,8000000.0
2008-03-09 23:01:00,1.93535,1.9354,1.9353,1.9354,8000000.0
2008-03-09 23:02:00,1.93567,1.9357,1.93555,1.93555,8000000.0
2008-03-09 23:03:00,1.9356,1.9356,1.93557,1.93558,7000000.0
2008-03-09 23:04:00,1.93567,1.9357,1.93553,1.9357,8000000.0
2008-03-09 23:06:00,1.93522,1.9356,1.93522,1.9354,9000000.0
2008-03-09 23:07:00,1.93566,1.93588,1.93523,1.93588,10000000.0
2008-03-09 23:08:00,1.93595,1.93595,1.93504,1.93504,7000000.0
2008-03-09 23:09:00,1.93514,1.93623,1.93514,1.93545,9000000.0
2008-03-09 23:10:00,1.93574,1.93605,1.93559,1.93566,11000000.0
2008-03-09 23:11:00,1.93582,1.936,1.9357,1.9357,7000000.0
2008-03-09 23:12:00,1.93575,1.93597,1.93573,1.93597,7000000.0
2008-03-09 23:13:00,1.93525,1.9354,1.93525,1.93538,7000000.0
2008-03-09 23:14:00,1.9357,1.9357,1.93555,1.93567,11000000.0
2008-03-09 23:15:00,1.93554,1.93597,1.93554,1.93597,9000000.0
2008-03-09 23:16:00,1.93593,1.93788,1.93593,1.93788,11000000.0
2008-03-09 23:17:00,1.93707,1.93721,1.93679,1.93679,7000000.0
2008-03-09 23:18:00,1.93746,1.9376,1.93708,1.93709,8000000.0
2008-03-09 23:20:00,1.93785,1.93804,1.93785,1.93789,9000000.0
2008-03-09 23:21:00,1.93776,1.93813,1.93776,1.93813,9000000.0
2008-03-09 23:22:00,1.93803,1.93819,1.93787,1.93813,8000000.0
2008-03-09 23:23:00,1.93845,1.939,1.93835,1.93882,8000000.0
2008-03-09 23:24:00,1.93887,1.93973,1.93872,1.93973,7000000.0
2008-03-09 23:25:00,1.93927,1.93935,1.93867,1.93867,7000000.0
2008-03-09 23:26:00,1.93867,1.93952,1.93867,1.9392,8000000.0
2008-03-09 23:27:00,1.93905,1.9392,1.93883,1.93912,9000000.0
2008-03-09 23:28:00,1.93917,1.93917,1.93899,1.93903,10000000.0
2008-03-09 23:29:00,1.93897,1.93902,1.93868,1.93902,9000000.0
2008-03-09 23:30:00,1.93889,1.93901,1.93828,1.93901,8000000.0
2008-03-09 23:31:00,1.93956,1.93956,1.93889,1.93889,7000000.0
2008-03-09 23:32:00,1.93943,1.93943,1.9389,1.93898,8000000.0
2008-03-09 23:33:00,1.93913,1.93913,1.9387,1.9387,7000000.0
2008-03-09 23:34:00,1.93932,1.93932,1.93878,1.9391,11000000.0
2008-03-09 23:35:00,1.93891,1.93939,1.93876,1.93901,9000000.0
2008-03-09 23:36:00,1.93924,1.93924,1.93852,1.93884,7000000.0
2008-03-09 23:37:00,1.93865,1.93891,1.93852,1.93891,9000000.0
2008-03-09 23:38:00,1.93898,1.93908,1.93881,1.93908,8000000.0
2008-03-09 23:39:00,1.9393,1.9393,1.93902,1.93917,10000000.0
2008-03-09 23:40:00,1.93935,1.93935,1.93898,1.93911,7000000.0
2008-03-09 23:41:00,1.93888,1.93888,1.93864,1.93864,6000000.0
2008-03-09 23:42:00,1.9388,1.93898,1.93801,1.93898,8000000.0
2008-03-09 23:43:00,1.93848,1.93848,1.93797,1.93818,7000000.0
2008-03-09 23:44:00,1.93847,1.93847,1.93785,1.93785,7000000.0
2008-03-09 23:45:00,1.93818,1.93841,1.93818,1.93831,7000000.0
2008-03-09 23:46:00,1.93806,1.93817,1.93789,1.93789,8000000.0
2008-03-09 23:47:00,1.93837,1.9384,1.9379,1.93837,8000000.0
2008-03-09 23:48:00,1.93855,1.93855,1.93832,1.93832,7000000.0
2008-03-09 23:50:00,1.93838,1.9384,1.9383,1.93832,8000000.0
2008-03-09 23:51:00,1.938,1.93805,1.93795,1.93797,7000000.0
2008-03-09 23:52:00,1.93805,1.93818,1.93795,1.93812,11000000.0
2008-03-09 23:54:00,1.9367,1.9386,1.9367,1.9386,9000000.0
2008-03-09 23:55:00,1.93788,1.93822,1.93788,1.93803,8000000.0
2008-03-09 23:56:00,1.93842,1.93842,1.93771,1.93821,8000000.0
2008-03-09 23:57:00,1.9389,1.9389,1.93875,1.9389,8000000.0
2008-03-09 23:58:00,1.93867,1.93899,1.93845,1.93899,7000000.0
2008-03-09 23:59:00,1.9388,1.93921,1.93871,1.93921,10000000.0
2008-03-10 00:00:00,1.93867,1.93906,1.93839,1.93906,7000000.0
2008-03-10 00:01:00,1.93399,1.93787,1.93399,1.93778,8000000.0
2008-03-10 00:02:00,1.93799,1.93806,1.9379,1.938,8000000.0
2008-03-10 00:03:00,1.93807,1.93835,1.93791,1.93791,10000000.0
2008-03-10 00:04:00,1.93811,1.9382,1.93786,1.9382,7000000.0
2008-03-10 00:05:00,1.9443,1.9444,1.9441,1.9442,10000000.0
2008-03-10 00:06:00,1.939,1.9391,1.93895,1.93905,10000000.0
2008-03-10 00:07:00,1.9442,1.9445,1.9442,1.9445,9000000.0
2008-03-10 00:08:00,1.93813,1.93832,1.93809,1.93832,9000000.0
2008-03-10 00:09:00,1.93846,1.9389,1.93846,1.93888,7000000.0
2008-03-10 00:10:00,1.93902,1.93915,1.93876,1.93915,8000000.0
2008-03-10 00:11:00,1.93887,1.93921,1.93887,1.93921,11000000.0
2008-03-10 00:12:00,1.93891,1.93903,1.93891,1.93891,7000000.0
2008-03-10 00:13:00,1.93871,1.93918,1.93871,1.93915,8000000.0
2008-03-10 00:14:00,1.9395,1.9395,1.93938,1.9395,8000000.0
2008-03-10 00:15:00,1.93919,1.93925,1.93918,1.93923,6000000.0
2008-03-10 00:16:00,1.93917,1.9394,1.93917,1.9394,7000000.0
2008-03-10 00:17:00,1.93958,1.93985,1.93947,1.93979,9000000.0
2008-03-10 00:18:00,1.93979,1.94005,1.93966,1.94005,10000000.0
2008-03-10 00:19:00,1.93997,1.94052,1.93997,1.94052,11000000.0
2008-03-10 00:20:00,1.94046,1.94071,1.94046,1.94052,8000000.0
2008-03-10 00:21:00,1.9403,1.94038,1.9403,1.94036,7000000.0
2008-03-10 00:22:00,1.94058,1.94098,1.94058,1.94059,9000000.0
2008-03-10 00:23:00,1.94067,1.94067,1.94049,1.94067,7000000.0
2008-03-10 00:24:00,1.94071,1.94072,1.94056,1.94056,10000000.0
2008-03-10 00:25:00,1.94074,1.94092,1.94074,1.94085,9000000.0
2008-03-10 00:26:00,1.94108,1.94108,1.94049,1.94049,7000000.0
2008-03-10 00:27:00,1.94091,1.94091,1.9407,1.9407,6000000.0
2008-03-10 00:28:00,1.94072,1.94072,1.94055,1.94055,9000000.0
2008-03-10 00:29:00,1.94028,1.94037,1.94015,1.94015,8000000.0
2008-03-10 00:30:00,1.94052,1.94067,1.94035,1.94067,11000000.0
2008-03-10 00:31:00,1.94081,1.94092,1.94071,1.94078,8000000.0
2008-03-10 00:32:00,1.94088,1.94088,1.94057,1.94057,8000000.0
2008-03-10 00:33:00,1.9404,1.94055,1.9404,1.94042,7000000.0
2008-03-10 00:34:00,1.94074,1.94108,1.94074,1.94108,8000000.0
2008-03-10 00:35:00,1.94114,1.94114,1.94096,1.94106,10000000.0
2008-03-10 00:36:00,1.94121,1.94121,1.94097,1.9412,7000000.0
2008-03-10 00:37:00,1.94128,1.94128,1.94107,1.94121,8000000.0
2008-03-10 00:38:00,1.94113,1.94123,1.94067,1.94123,7000000.0
2008-03-10 00:39:00,1.94136,1.94136,1.94113,1.9412,10000000.0
2008-03-10 00:40:00,1.94108,1.94119,1.94105,1.94107,7000000.0
2008-03-10 00:41:00,1.94106,1.94137,1.94102,1.94137,10000000.0
2008-03-10 00:42:00,1.94136,1.94151,1.94085,1.94148,11000000.0
2008-03-10 00:43:00,1.94162,1.94168,1.94156,1.94156,8000000.0
2008-03-10 00:44:00,1.94172,1.94172,1.94142,1.94142,7000000.0
2008-03-10 00:45:00,1.94154,1.94199,1.94154,1.94188,8000000.0
2008-03-10 00:46:00,1.94181,1.94194,1.94176,1.9418,11000000.0
2008-03-10 00:47:00,1.94188,1.94198,1.94163,1.94173,7000000.0
2008-03-10 00:48:00,1.94206,1.94279,1.94205,1.94279,10000000.0
2008-03-10 00:49:00,1.94314,1.94387,1.94314,1.94362,10000000.0
2008-03-10 00:50:00,1.94364,1.9438,1.9436,1.9436,8000000.0
2008-03-10 00:51:00,1.94347,1.94367,1.9434,1.94367,7000000.0
2008-03-10 00:52:00,1.94382,1.94382,1.94361,1.94364,8000000.0
2008-03-10 00:53:00,1.94343,1.94345,1.9432,1.9432,10000000.0
2008-03-10 00:54:00,1.94295,1.94309,1.94294,1.94294,8000000.0
2008-03-10 00:55:00,1.94292,1.94304,1.94283,1.94288,7000000.0
2008-03-10 00:56:00,1.94311,1.94342,1.94311,1.94342,7000000.0
2008-03-10 00:57:00,1.94349,1.94349,1.94286,1.94286,8000000.0
2008-03-10 00:58:00,1.94291,1.94311,1.94287,1.94311,8000000.0
2008-03-10 00:59:00,1.94277,1.94277,1.94244,1.94244,7000000.0
2008-03-10 01:00:00,1.94244,1.9425,1.94221,1.94221,9000000.0
2008-03-10 01:01:00,1.94239,1.94283,1.94239,1.94283,7000000.0
2008-03-10 01:02:00,1.94294,1.94305,1.94281,1.94305,8000000.0
2008-03-10 01:03:00,1.94261,1.94321,1.94261,1.94321,10000000.0
2008-03-10 01:04:00,1.94296,1.94368,1.94295,1.94368,8000000.0
2008-03-10 01:05:00,1.94354,1.94358,1.94338,1.94349,7000000.0
2008-03-10 01:06:00,1.94366,1.94372,1.94365,1.94371,8000000.0
2008-03-10 01:07:00,1.9438,1.9441,1.9438,1.94398,7000000.0
2008-03-10 01:08:00,1.94417,1.94417,1.94386,1.94396,8000000.0
2008-03-10 01:09:00,1.94382,1.94389,1.94351,1.94351,7000000.0
2008-03-10 01:10:00,1.94362,1.94368,1.94353,1.94356,11000000.0
2008-03-10 01:11:00,1.94389,1.94397,1.94376,1.94382,11000000.0
2008-03-10 01:12:00,1.94394,1.94397,1.9438,1.94394,11000000.0
2008-03-10 01:13:00,1.94392,1.94392,1.94376,1.94379,7000000.0
2008-03-10 01:14:00,1.94395,1.94423,1.94389,1.94405,8000000.0
2008-03-10 01:15:00,1.94387,1.9439,1.94376,1.94389,7000000.0
2008-03-10 01:16:00,1.94384,1.94384,1.94349,1.94355,9000000.0
2008-03-10 01:17:00,1.9433,1.94339,1.94327,1.94339,7000000.0
2008-03-10 01:18:00,1.94376,1.94438,1.94376,1.94424,8000000.0
2008-03-10 01:19:00,1.94438,1.94438,1.94425,1.94427,7000000.0
2008-03-10 01:20:00,1.94391,1.94393,1.94381,1.94381,8000000.0
2008-03-10 01:21:00,1.9438,1.94391,1.94377,1.94384,5000000.0
2008-03-10 01:22:00,1.94381,1.94381,1.94351,1.94351,7000000.0
2008-03-10 01:23:00,1.94346,1.94346,1.94327,1.94333,7000000.0
2008-03-10 01:24:00,1.94348,1.94348,1.94332,1.94335,11000000.0
2008-03-10 01:25:00,1.9433,1.94331,1.94302,1.94302,7000000.0
2008-03-10 01:26:00,1.94258,1.94258,1.94142,1.94142,8000000.0
2008-03-10 01:27:00,1.94138,1.94138,1.94099,1.94099,7000000.0
2008-03-10 01:28:00,1.94091,1.94091,1.94078,1.94083,8000000.0
2008-03-10 01:29:00,1.941,1.941,1.94083,1.94091,10000000.0
2008-03-10 01:30:00,1.94083,1.94083,1.94056,1.94072,7000000.0
2008-03-10 01:31:00,1.94077,1.94077,1.94044,1.94044,7000000.0
2008-03-10 01:32:00,1.94043,1.9407,1.94043,1.94067,9000000.0
2008-03-10 01:33:00,1.9413,1.9414,1.94086,1.94086,7000000.0
2008-03-10 01:34:00,1.94073,1.94084,1.94072,1.94074,11000000.0
2008-03-10 01:35:00,1.9405,1.94067,1.94034,1.94067,8000000.0
2008-03-10 01:36:00,1.94074,1.94081,1.94058,1.94081,10000000.0
2008-03-10 01:37:00,1.94085,1.94121,1.94085,1.94121,8000000.0
2008-03-10 01:38:00,1.94127,1.9414,1.94117,1.94139,7000000.0
2008-03-10 01:39:00,1.94125,1.94136,1.94104,1.94107,9000000.0
2008-03-10 01:40:00,1.9409,1.9409,1.94031,1.94033,11000000.0
2008-03-10 01:41:00,1.94043,1.94061,1.94022,1.94022,11000000.0
2008-03-10 01:42:00,1.93993,1.93993,1.93978,1.93987,9000000.0
2008-03-10 01:43:00,1.93971,1.93971,1.93934,1.93947,9000000.0
2008-03-10 01:44:00,1.93998,1.94026,1.93984,1.93984,8000000.0
2008-03-10 01:45:00,1.93972,1.93972,1.93911,1.93911,7000000.0
2008-03-10 01:46:00,1.93908,1.93908,1.93834,1.93834,7000000.0
2008-03-10 01:47:00,1.93819,1.93841,1.93811,1.93841,7000000.0
2008-03-10 01:48:00,1.93801,1.93827,1.938,1.93827,8000000.0
2008-03-10 01:49:00,1.93866,1.93878,1.93866,1.93878,8000000.0
2008-03-10 01:50:00,1.9389,1.93908,1.93888,1.93888,7000000.0
2008-03-10 01:51:00,1.93912,1.93922,1.93899,1.93899,10000000.0
2008-03-10 01:52:00,1.93906,1.93914,1.93903,1.9391,8000000.0
2008-03-10 01:53:00,1.93913,1.93916,1.93889,1.93889,8000000.0
2008-03-10 01:54:00,1.93882,1.93882,1.93855,1.93855,10000000.0
2008-03-10 01:55:00,1.93842,1.93842,1.93781,1.93781,9000000.0
2008-03-10 01:56:00,1.93878,1.93878,1.9365,1.93847,10000000.0
2008-03-10 01:57:00,1.9357,1.9361,1.9355,1.9361,8000000.0
2008-03-10 01:58:00,1.93851,1.9386,1.9384,1.93845,8000000.0
2008-03-10 01:59:00,1.9363,1.9372,1.9361,1.9372,11000000.0
2008-03-10 02:00:00,1.93843,1.93889,1.93828,1.93889,11000000.0
2008-03-10 02:01:00,1.93889,1.93894,1.93856,1.93858,8000000.0
2008-03-10 02:02:00,1.93886,1.93933,1.93886,1.93933,9000000.0
2008-03-10 02:03:00,1.93955,1.94027,1.9381,1.93965,10000000.0
2008-03-10 02:04:00,1.93908,1.93933,1.93904,1.93933,9000000.0
2008-03-10 02:05:00,1.93927,1.93941,1.93926,1.93937,10000000.0
2008-03-10 02:06:00,1.93929,1.93964,1.93929,1.93932,8000000.0
2008-03-10 02:07:00,1.93943,1.93954,1.93943,1.93953,8000000.0
2008-03-10 02:08:00,1.93932,1.93932,1.939,1.93906,10000000.0
2008-03-10 02:09:00,1.93892,1.93927,1.93869,1.93869,7000000.0
2008-03-10 02:10:00,1.93857,1.93919,1.93846,1.93919,8000000.0
2008-03-10 02:11:00,1.93966,1.93966,1.93942,1.93942,8000000.0
2008-03-10 02:12:00,1.93937,1.93937,1.9393,1.9393,7000000.0
2008-03-10 02:13:00,1.93969,1.93976,1.93963,1.93963,7000000.0
2008-03-10 02:14:00,1.93949,1.93967,1.93949,1.93962,7000000.0
2008-03-10 02:15:00,1.93902,1.93902,1.93812,1.93812,8000000.0
2008-03-10 02:16:00,1.93796,1.93842,1.93796,1.93842,9000000.0
2008-03-10 02:17:00,1.93846,1.93846,1.93828,1.93832,9000000.0
2008-03-10 02:18:00,1.93837,1.93837,1.9381,1.93832,11000000.0
2008-03-10 02:19:00,1.93842,1.93842,1.93798,1.93826,11000000.0
2008-03-10 02:20:00,1.93842,1.93842,1.93768,1.93768,9000000.0
2008-03-10 02:21:00,1.93818,1.93827,1.93811,1.93827,7000000.0
2008-03-10 02:22:00,1.93828,1.9383,1.93821,1.93826,8000000.0
2008-03-10 02:23:00,1.93824,1.93831,1.93813,1.93829,10000000.0
2008-03-10 02:24:00,1.93831,1.93831,1.93807,1.93807,8000000.0
2008-03-10 02:25:00,1.93788,1.93788,1.93744,1.93744,11000000.0
2008-03-10 02:26:00,1.93731,1.93744,1.93731,1.93744,7000000.0
2008-03-10 02:27:00,1.93755,1.93771,1.93748,1.9376,9000000.0
2008-03-10 02:28:00,1.93768,1.93787,1.93768,1.93787,7000000.0
2008-03-10 02:29:00,1.93776,1.93783,1.93759,1.93782,7000000.0
2008-03-10 02:30:00,1.93777,1.93777,1.93755,1.93763,10000000.0
2008-03-10 02:31:00,1.93759,1.93764,1.93751,1.93764,8000000.0
2008-03-10 02:32:00,1.93754,1.93768,1.93747,1.93768,7000000.0
2008-03-10 02:33:00,1.93749,1.93772,1.93749,1.93772,8000000.0
2008-03-10 02:34:00,1.93742,1.93748,1.9371,1.9373,7000000.0
2008-03-10 02:35:00,1.93764,1.93773,1.93756,1.93773,11000000.0
2008-03-10 02:36:00,1.9376,1.93761,1.9374,1.93749,7000000.0
2008-03-10 02:37:00,1.93736,1.93736,1.93701,1.9371,7000000.0
2008-03-10 02:38:00,1.9369,1.9369,1.93641,1.93641,5000000.0
2008-03-10 02:39:00,1.93626,1.93635,1.9362,1.93626,8000000.0
2008-03-10 02:40:00,1.93642,1.93686,1.93642,1.93686,7000000.0
2008-03-10 02:41:00,1.93716,1.9373,1.93715,1.93727,8000000.0
2008-03-10 02:42:00,1.93737,1.93749,1.93735,1.93745,7000000.0
2008-03-10 02:43:00,1.93746,1.9375,1.93738,1.93746,9000000.0
2008-03-10 02:44:00,1.93724,1.93729,1.93702,1.93711,7000000.0
2008-03-10 02:45:00,1.93696,1.93711,1.93683,1.93697,8000000.0
2008-03-10 02:46:00,1.93684,1.93688,1.93672,1.93674,7000000.0
2008-03-10 02:47:00,1.93703,1.93738,1.93703,1.93738,11000000.0
2008-03-10 02:48:00,1.93753,1.93753,1.93701,1.93714,11000000.0
2008-03-10 02:49:00,1.93693,1.93693,1.93599,1.93599,11000000.0
2008-03-10 02:50:00,1.93571,1.93604,1.93571,1.93599,7000000.0
2008-03-10 02:51:00,1.93609,1.93633,1.93599,1.93629,8000000.0
2008-03-10 02:52:00,1.93637,1.9365,1.93565,1.93565,7000000.0
2008-03-10 02:53:00,1.93626,1.93635,1.93625,1.93635,8000000.0
2008-03-10 02:54:00,1.93636,1.93653,1.93616,1.93621,7000000.0
2008-03-10 02:55:00,1.93594,1.93606,1.93564,1.93568,8000000.0
2008-03-10 02:56:00,1.93587,1.93606,1.93569,1.93569,10000000.0
2008-03-10 02:57:00,1.93567,1.93567,1.93543,1.93551,8000000.0
2008-03-10 02:58:00,1.93565,1.93586,1.93547,1.93575,7000000.0
2008-03-10 02:59:00,1.93605,1.93614,1.93581,1.93614,9000000.0
2008-03-10 03:00:00,1.93623,1.93624,1.93583,1.93583,7000000.0
2008-03-10 03:01:00,1.93602,1.93603,1.93592,1.93602,8000000.0
2008-03-10 03:02:00,1.93601,1.93612,1.93594,1.93597,8000000.0
2008-03-10 03:03:00,1.93605,1.93605,1.93596,1.93596,7000000.0
2008-03-10 03:04:00,1.93581,1.93581,1.93537,1.93537,7000000.0
2008-03-10 03:05:00,1.93529,1.93538,1.93524,1.93535,8000000.0
2008-03-10 03:06:00,1.93501,1.93502,1.93485,1.93496,10000000.0
2008-03-10 03:07:00,1.93484,1.93484,1.93465,1.93465,8000000.0
2008-03-10 03:08:00,1.93397,1.93405,1.93389,1.93397,7000000.0
2008-03-10 03:09:00,1.93401,1.93407,1.93397,1.93397,8000000.0
2008-03-10 03:10:00,1.934,1.93463,1.934,1.93463,10000000.0
2008-03-10 03:11:00,1.93456,1.93463,1.93451,1.93462,10000000.0
2008-03-10 03:12:00,1.93458,1.9347,1.9345,1.9347,7000000.0
2008-03-10 03:13:00,1.93461,1.93461,1.93433,1.93433,11000000.0
2008-03-10 03:14:00,1.93445,1.93454,1.93439,1.93444,8000000.0
2008-03-10 03:15:00,1.93456,1.93465,1.9345,1.93465,7000000.0
2008-03-10 03:16:00,1.93454,1.93478,1.93454,1.93478,8000000.0
2008-03-10 03:17:00,1.93473,1.93475,1.9341,1.93459,11000000.0
2008-03-10 03:18:00,1.9346,1.93503,1.9346,1.93503,10000000.0
2008-03-10 03:19:00,1.93521,1.93529,1.93505,1.93505,7000000.0
2008-03-10 03:20:00,1.9352,1.93553,1.9352,1.93553,10000000.0
2008-03-10 03:21:00,1.93553,1.93555,1.93516,1.93548,7000000.0
2008-03-10 03:22:00,1.93543,1.93545,1.93517,1.93517,8000000.0
2008-03-10 03:23:00,1.93503,1.93511,1.93488,1.93506,7000000.0
2008-03-10 03:24:00,1.93533,1.93533,1.93462,1.93462,10000000.0
2008-03-10 03:25:00,1.93461,1.93479,1.93429,1.93448,8000000.0
2008-03-10 03:26:00,1.935,1.93524,1.935,1.93514,7000000.0
2008-03-10 03:27:00,1.93523,1.93524,1.93501,1.93501,8000000.0
2008-03-10 03:28:00,1.93486,1.93523,1.93486,1.93523,8000000.0
2008-03-10 03:29:00,1.93529,1.93541,1.93508,1.93519,11000000.0
2008-03-10 03:30:00,1.93529,1.93565,1.93529,1.9356,8000000.0
2008-03-10 03:31:00,1.93544,1.93554,1.93544,1.93552,9000000.0
2008-03-10 03:32:00,1.93549,1.93549,1.93538,1.93543,6000000.0
2008-03-10 03:33:00,1.93535,1.93549,1.93529,1.93549,7000000.0
2008-03-10 03:34:00,1.93482,1.935,1.93471,1.93492,9000000.0
2008-03-10 03:35:00,1.93433,1.9345,1.93433,1.93447,10000000.0
2008-03-10 03:36:00,1.93465,1.93465,1.9345,1.93465,7000000.0
2008-03-10 03:37:00,1.9352,1.93523,1.93513,1.93519,9000000.0
2008-03-10 03:38:00,1.93455,1.93478,1.93425,1.93425,7000000.0
2008-03-10 03:39:00,1.93442,1.93469,1.93434,1.93434,8000000.0
2008-03-10 03:40:00,1.9351,1.93516,1.93504,1.93516,11000000.0
2008-03-10 03:41:00,1.93516,1.93516,1.93497,1.93506,10000000.0
2008-03-10 03:42:00,1.9348,1.9348,1.93421,1.93421,9000000.0
2008-03-10 03:43:00,1.93415,1.93415,1.93368,1.93368,7000000.0
2008-03-10 03:44:00,1.93394,1.93394,1.93387,1.93391,6000000.0
2008-03-10 03:45:00,1.93397,1.93397,1.93382,1.93392,8000000.0
2008-03-10 03:46:00,1.93395,1.9343,1.93392,1.9343,8000000.0
2008-03-10 03:47:00,1.93438,1.93438,1.9342,1.9342,7000000.0
2008-03-10 03:48:00,1.93429,1.93437,1.93417,1.93419,11000000.0
2008-03-10 03:49:00,1.9342,1.93443,1.9342,1.93432,8000000.0
2008-03-10 03:50:00,1.93415,1.93424,1.9341,1.93419,7000000.0
2008-03-10 03:51:00,1.93439,1.9344,1.93402,1.9344,9000000.0
2008-03-10 03:52:00,1.93458,1.93486,1.93458,1.93486,8000000.0
2008-03-10 03:53:00,1.9348,1.93507,1.9348,1.935,10000000.0
2008-03-10 03:54:00,1.93508,1.93523,1.93508,1.93523,11000000.0
2008-03-10 03:55:00,1.93535,1.93544,1.93519,1.9354,7000000.0
2008-03-10 03:56:00,1.93548,1.93585,1.93548,1.9356,10000000.0
2008-03-10 03:57:00,1.93529,1.93585,1.93529,1.93585,8000000.0
2008-03-10 03:58:00,1.936,1.93625,1.93597,1.93625,8000000.0
2008-03-10 03:59:00,1.93658,1.9369,1.93658,1.9368,7000000.0
2008-03-10 04:00:00,1.93713,1.93721,1.93704,1.93718,10000000.0
2008-03-10 04:01:00,1.93716,1.93814,1.93716,1.93814,7000000.0
2008-03-10 04:02:00,1.93839,1.93875,1.93839,1.93873,8000000.0
2008-03-10 04:03:00,1.93856,1.9386,1.93839,1.93839,8000000.0
2008-03-10 04:04:00,1.93837,1.93844,1.93827,1.93827,8000000.0
2008-03-10 04:05:00,1.93832,1.93881,1.93675,1.93675,9000000.0
2008-03-10 04:06:00,1.93861,1.93861,1.93844,1.93861,8000000.0
2008-03-10 04:07:00,1.93851,1.93851,1.93765,1.93765,11000000.0
2008-03-10 04:08:00,1.93788,1.93814,1.93788,1.93809,7000000.0
2008-03-10 04:09:00,1.93813,1.93823,1.93813,1.9382,8000000.0
2008-03-10 04:10:00,1.9381,1.9381,1.93783,1.93795,10000000.0
2008-03-10 04:11:00,1.93779,1.93799,1.93779,1.93797,7000000.0
2008-03-10 04:12:00,1.93762,1.93762,1.93668,1.93749,8000000.0
2008-03-10 04:13:00,1.93797,1.93812,1.93797,1.93798,8000000.0
2008-03-10 04:14:00,1.93811,1.93811,1.93794,1.93794,7000000.0
2008-03-10 04:15:00,1.93789,1.93789,1.93758,1.93758,7000000.0
2008-03-10 04:16:00,1.93791,1.93791,1.93733,1.93733,7000000.0
2008-03-10 04:17:00,1.93718,1.93718,1.93699,1.93704,8000000.0
2008-03-10 04:18:00,1.93714,1.93715,1.93694,1.93697,6000000.0
2008-03-10 04:19:00,1.93679,1.93679,1.93641,1.93642,7000000.0
2008-03-10 04:20:00,1.93621,1.93626,1.93593,1.93622,10000000.0
2008-03-10 04:21:00,1.93592,1.93603,1.93568,1.93603,8000000.0
2008-03-10 04:22:00,1.93655,1.93655,1.93605,1.93618,9000000.0
2008-03-10 04:23:00,1.93627,1.93636,1.93619,1.9362,7000000.0
2008-03-10 04:24:00,1.93627,1.93706,1.93627,1.93706,9000000.0
2008-03-10 04:25:00,1.93712,1.93712,1.9369,1.9369,11000000.0
2008-03-10 04:26:00,1.93683,1.93695,1.93683,1.93683,7000000.0
2008-03-10 04:27:00,1.93692,1.93697,1.93688,1.93694,8000000.0
2008-03-10 04:28:00,1.9364,1.9366,1.93633,1.93659,7000000.0
2008-03-10 04:29:00,1.93688,1.9374,1.93688,1.9374,8000000.0
2008-03-10 04:30:00,1.9376,1.93771,1.93747,1.93767,9000000.0
2008-03-10 04:31:00,1.93755,1.93772,1.93755,1.93765,10000000.0
2008-03-10 04:32:00,1.93785,1.93826,1.93767,1.93767,9000000.0
2008-03-10 04:33:00,1.93794,1.93812,1.93794,1.93794,8000000.0
2008-03-10 04:34:00,1.93806,1.93806,1.93797,1.93799,7000000.0
2008-03-10 04:35:00,1.93758,1.93758,1.93737,1.9374,7000000.0
2008-03-10 04:36:00,1.93803,1.93803,1.93735,1.93783,8000000.0
2008-03-10 04:37:00,1.93796,1.93798,1.93786,1.93786,5000000.0
2008-03-10 04:38:00,1.93798,1.93802,1.93789,1.93797,9000000.0
2008-03-10 04:39:00,1.93774,1.93774,1.93722,1.93764,9000000.0
2008-03-10 04:40:00,1.93789,1.93789,1.93761,1.93769,7000000.0
2008-03-10 04:41:00,1.93763,1.9377,1.93755,1.93761,8000000.0
2008-03-10 04:42:00,1.93751,1.93751,1.93727,1.93727,7000000.0
2008-03-10 04:43:00,1.93721,1.93731,1.93691,1.93731,11000000.0
2008-03-10 04:44:00,1.93726,1.93726,1.93701,1.93704,9000000.0
2008-03-10 04:45:00,1.93707,1.93714,1.93697,1.93703,11000000.0
2008-03-10 04:46:00,1.93674,1.93674,1.93619,1.9362,7000000.0
2008-03-10 04:47:00,1.93603,1.9361,1.93581,1.93581,7000000.0
2008-03-10 04:48:00,1.93554,1.93554,1.93518,1.93518,7000000.0
2008-03-10 04:49:00,1.93509,1.93509,1.93475,1.93507,11000000.0
2008-03-10 04:50:00,1.93505,1.9351,1.93489,1.93494,9000000.0
2008-03-10 04:51:00,1.93494,1.93494,1.9347,1.9348,7000000.0
2008-03-10 04:52:00,1.93503,1.93503,1.93482,1.93486,10000000.0
2008-03-10 04:53:00,1.93473,1.93492,1.93436,1.93436,9000000.0
2008-03-10 04:54:00,1.9348,1.93488,1.9347,1.9347,8000000.0
2008-03-10 04:55:00,1.93494,1.93509,1.93486,1.93509,8000000.0
2008-03-10 04:56:00,1.93488,1.9349,1.93487,1.9349,7000000.0
2008-03-10 04:57:00,1.93454,1.93505,1.93453,1.93453,8000000.0
2008-03-10 04:58:00,1.93518,1.9352,1.93508,1.93513,8000000.0
2008-03-10 04:59:00,1.93522,1.93536,1.93517,1.93536,8000000.0
2008-03-10 05:00:00,1.9353,1.93548,1.93529,1.93534,7000000.0
2008-03-10 05:01:00,1.93541,1.93541,1.93511,1.93511,7000000.0
2008-03-10 05:02:00,1.93546,1.93555,1.93534,1.93544,7000000.0
2008-03-10 05:03:00,1.93543,1.93572,1.93542,1.93572,7000000.0
2008-03-10 05:04:00,1.93528,1.93548,1.93528,1.93545,7000000.0
2008-03-10 05:05:00,1.93535,1.9355,1.93535,1.93544,8000000.0
2008-03-10 05:06:00,1.9352,1.93547,1.9352,1.93533,7000000.0
2008-03-10 05:07:00,1.9348,1.9348,1.93457,1.93478,8000000.0
2008-03-10 05:08:00,1.93462,1.93518,1.9346,1.9346,10000000.0
2008-03-10 05:09:00,1.93545,1.93545,1.93518,1.93528,7000000.0
2008-03-10 05:10:00,1.93536,1.93536,1.93495,1.93495,7000000.0
2008-03-10 05:11:00,1.93544,1.93544,1.93516,1.93534,8000000.0
2008-03-10 05:12:00,1.93535,1.93545,1.93535,1.93535,11000000.0
2008-03-10 05:13:00,1.93513,1.93519,1.93452,1.93452,8000000.0
2008-03-10 05:14:00,1.9349,1.93495,1.93473,1.9349,7000000.0
2008-03-10 05:15:00,1.9374,1.9384,1.9374,1.938,7000000.0
2008-03-10 05:16:00,1.93533,1.93533,1.93457,1.93457,7000000.0
2008-03-10 05:17:00,1.93538,1.93543,1.93527,1.93543,8000000.0
2008-03-10 05:18:00,1.93514,1.93528,1.93506,1.93525,8000000.0
2008-03-10 05:19:00,1.93525,1.93525,1.935,1.93508,7000000.0
2008-03-10 05:20:00,1.93464,1.93483,1.93449,1.93483,5000000.0
2008-03-10 05:21:00,1.93495,1.93503,1.93483,1.93483,8000000.0
2008-03-10 05:22:00,1.93471,1.93523,1.93471,1.93523,7000000.0
2008-03-10 05:23:00,1.93544,1.93557,1.93535,1.93535,10000000.0
2008-03-10 05:24:00,1.9353,1.9353,1.93468,1.9349,8000000.0
2008-03-10 05:25:00,1.93446,1.9347,1.93434,1.93452,7000000.0
2008-03-10 05:26:00,1.935,1.93502,1.93478,1.9349,7000000.0
2008-03-10 05:27:00,1.935,1.93542,1.935,1.9352,8000000.0
2008-03-10 05:28:00,1.93525,1.93548,1.93525,1.93539,9000000.0
2008-03-10 05:29:00,1.93543,1.93557,1.93521,1.93529,7000000.0
2008-03-10 05:30:00,1.9353,1.93553,1.9353,1.93543,10000000.0
2008-03-10 05:31:00,1.93527,1.93559,1.93527,1.9353,8000000.0
2008-03-10 05:32:00,1.93537,1.93544,1.93524,1.93539,8000000.0
2008-03-10 05:33:00,1.93549,1.93557,1.93531,1.93544,9000000.0
2008-03-10 05:34:00,1.93559,1.93559,1.93528,1.93529,8000000.0
2008-03-10 05:35:00,1.93514,1.93526,1.93485,1.93485,7000000.0
2008-03-10 05:36:00,1.93486,1.9352,1.93473,1.93518,9000000.0
2008-03-10 05:37:00,1.93545,1.93546,1.93536,1.93538,7000000.0
2008-03-10 05:38:00,1.93508,1.93508,1.93474,1.93498,9000000.0
2008-03-10 05:39:00,1.93537,1.93537,1.93519,1.93519,7000000.0
2008-03-10 05:40:00,1.93514,1.93535,1.9351,1.93535,7000000.0
2008-03-10 05:41:00,1.93467,1.93516,1.93467,1.93475,8000000.0
2008-03-10 05:42:00,1.93533,1.93533,1.93506,1.93519,7000000.0
2008-03-10 05:43:00,1.9352,1.93538,1.93509,1.93531,9000000.0
2008-03-10 05:44:00,1.93546,1.93546,1.93524,1.93529,6000000.0
2008-03-10 05:45:00,1.93517,1.93524,1.93505,1.93524,11000000.0
2008-03-10 05:46:00,1.9352,1.93531,1.9352,1.93529,7000000.0
2008-03-10 05:47:00,1.9353,1.93532,1.9352,1.9352,8000000.0
2008-03-10 05:48:00,1.9352,1.93544,1.9352,1.93544,7000000.0
2008-03-10 05:49:00,1.93547,1.93566,1.93547,1.9356,8000000.0
2008-03-10 05:50:00,1.93592,1.93592,1.93569,1.93575,9000000.0
2008-03-10 05:51:00,1.93536,1.9355,1.93513,1.93513,8000000.0
2008-03-10 05:52:00,1.93565,1.9358,1.93565,1.93578,8000000.0
2008-03-10 05:53:00,1.93571,1.93581,1.93571,1.93579,7000000.0
2008-03-10 05:54:00,1.93582,1.93595,1.93581,1.93595,10000000.0
2008-03-10 05:55:00,1.93606,1.93612,1.936,1.93608,8000000.0
2008-03-10 05:56:00,1.936,1.93616,1.936,1.93611,7000000.0
2008-03-10 05:57:00,1.93576,1.93598,1.93572,1.93598,8000000.0
2008-03-10 05:58:00,1.93605,1.93607,1.93511,1.93569,9000000.0
2008-03-10 05:59:00,1.93579,1.93579,1.93554,1.9356,10000000.0
2008-03-10 06:00:00,1.93549,1.9357,1.93549,1.93558,8000000.0
2008-03-10 06:01:00,1.9353,1.9353,1.93497,1.93497,7000000.0
2008-03-10 06:02:00,1.93482,1.93512,1.93478,1.93512,7000000.0
2008-03-10 06:03:00,1.93533,1.93562,1.93533,1.93534,8000000.0
2008-03-10 06:04:00,1.93556,1.93556,1.93501,1.93504,7000000.0
2008-03-10 06:05:00,1.93498,1.93543,1.93492,1.93543,7000000.0
2008-03-10 06:06:00,1.93544,1.93544,1.93508,1.93512,7000000.0
2008-03-10 06:07:00,1.93506,1.93506,1.93482,1.93498,7000000.0
2008-03-10 06:08:00,1.93527,1.93536,1.9352,1.93536,7000000.0
2008-03-10 06:09:00,1.93524,1.93536,1.93518,1.93536,8000000.0
2008-03-10 06:10:00,1.93542,1.93542,1.93507,1.93507,8000000.0
2008-03-10 06:11:00,1.93504,1.93507,1.93496,1.93505,8000000.0
2008-03-10 06:12:00,1.93515,1.93553,1.93511,1.93553,8000000.0
2008-03-10 06:13:00,1.9352,1.93528,1.93488,1.93518,8000000.0
2008-03-10 06:14:00,1.93583,1.93716,1.93583,1.93716,10000000.0
2008-03-10 06:15:00,1.93788,1.93788,1.93761,1.93761,8000000.0
2008-03-10 06:16:00,1.93756,1.93779,1.93756,1.93773,9000000.0
2008-03-10 06:17:00,1.93769,1.93769,1.93754,1.93764,7000000.0
2008-03-10 06:18:00,1.93731,1.93731,1.93691,1.93707,9000000.0
2008-03-10 06:19:00,1.93678,1.93684,1.93651,1.93651,7000000.0
2008-03-10 06:20:00,1.93643,1.93665,1.93643,1.93649,9000000.0
2008-03-10 06:21:00,1.93663,1.93676,1.93654,1.93658,8000000.0
2008-03-10 06:22:00,1.93658,1.93669,1.9365,1.93657,8000000.0
2008-03-10 06:23:00,1.93663,1.93671,1.93654,1.93665,8000000.0
2008-03-10 06:24:00,1.93644,1.93654,1.93633,1.9364,11000000.0
2008-03-10 06:25:00,1.93644,1.93673,1.93644,1.93673,11000000.0
2008-03-10 06:26:00,1.93671,1.93671,1.93647,1.93649,11000000.0
2008-03-10 06:27:00,1.93644,1.93654,1.93644,1.93649,7000000.0
2008-03-10 06:28:00,1.93658,1.93658,1.93642,1.93648,8000000.0
2008-03-10 06:29:00,1.93594,1.93634,1.93566,1.93627,8000000.0
2008-03-10 06:30:00,1.93651,1.93658,1.93648,1.93658,8000000.0
2008-03-10 06:31:00,1.93651,1.93651,1.93632,1.93647,7000000.0
2008-03-10 06:32:00,1.93638,1.93638,1.93625,1.93632,7000000.0
2008-03-10 06:33:00,1.9369,1.93697,1.93688,1.93694,7000000.0
2008-03-10 06:34:00,1.93697,1.93719,1.93697,1.93719,7000000.0
2008-03-10 06:35:00,1.93712,1.93712,1.93657,1.93708,11000000.0
2008-03-10 06:36:00,1.93725,1.93731,1.93713,1.9373,7000000.0
2008-03-10 06:37:00,1.93733,1.93764,1.93722,1.93764,10000000.0
2008-03-10 06:38:00,1.9377,1.93867,1.9377,1.93867,10000000.0
2008-03-10 06:39:00,1.93847,1.93849,1.93828,1.93845,11000000.0
2008-03-10 06:40:00,1.93875,1.93875,1.93832,1.93832,9000000.0
2008-03-10 06:41:00,1.93857,1.93951,1.93857,1.93951,7000000.0
2008-03-10 06:42:00,1.93986,1.94016,1.93985,1.94008,11000000.0
2008-03-10 06:43:00,1.94,1.94011,1.93991,1.93991,7000000.0
2008-03-10 06:44:00,1.93959,1.93959,1.93862,1.93876,8000000.0
2008-03-10 06:45:00,1.93885,1.9389,1.93875,1.9389,8000000.0
2008-03-10 06:46:00,1.93889,1.93892,1.93865,1.93885,10000000.0
2008-03-10 06:47:00,1.93927,1.93939,1.9392,1.93938,8000000.0
2008-03-10 06:48:00,1.93945,1.93953,1.93926,1.93926,7000000.0
2008-03-10 06:49:00,1.93883,1.93932,1.93883,1.9393,8000000.0
2008-03-10 06:50:00,1.93931,1.93939,1.93856,1.93856,10000000.0
2008-03-10 06:51:00,1.93797,1.93804,1.93764,1.93784,10000000.0
2008-03-10 06:52:00,1.93846,1.93855,1.93836,1.93855,8000000.0
2008-03-10 06:53:00,1.93807,1.93807,1.93756,1.93805,8000000.0
2008-03-10 06:54:00,1.93853,1.93853,1.93842,1.93842,7000000.0
2008-03-10 06:55:00,1.93855,1.93898,1.93834,1.93891,7000000.0
2008-03-10 06:56:00,1.93895,1.93914,1.93895,1.93909,8000000.0
2008-03-10 06:57:00,1.93929,1.9393,1.93887,1.93887,7000000.0
2008-03-10 06:58:00,1.93935,1.93953,1.93892,1.93892,7000000.0
2008-03-10 06:59:00,1.93889,1.93947,1.93889,1.93947,7000000.0
2008-03-10 07:00:00,1.93947,1.93947,1.93907,1.93907,7000000.0
2008-03-10 07:01:00,1.93886,1.93912,1.93869,1.93874,7000000.0
2008-03-10 07:02:00,1.93858,1.93907,1.93835,1.93903,9000000.0
2008-03-10 07:03:00,1.93917,1.93917,1.93879,1.93886,7000000.0
2008-03-10 07:04:00,1.93877,1.93877,1.93839,1.93839,8000000.0
2008-03-10 07:05:00,1.93829,1.93861,1.93829,1.93861,11000000.0
2008-03-10 07:06:00,1.93828,1.9389,1.93828,1.93878,11000000.0
2008-03-10 07:07:00,1.93856,1.93877,1.93856,1.93863,11000000.0
2008-03-10 07:08:00,1.93865,1.93879,1.93857,1.93879,9000000.0
2008-03-10 07:09:00,1.93879,1.93879,1.93855,1.93861,8000000.0
2008-03-10 07:10:00,1.9387,1.93884,1.9387,1.93881,7000000.0
2008-03-10 07:11:00,1.93877,1.93877,1.93846,1.93861,10000000.0
2008-03-10 07:12:00,1.93842,1.93842,1.93829,1.93841,7000000.0
2008-03-10 07:13:00,1.93833,1.93849,1.93833,1.93844,8000000.0
2008-03-10 07:14:00,1.93839,1.93839,1.93833,1.93833,7000000.0
2008-03-10 07:15:00,1.93826,1.93826,1.93805,1.93807,10000000.0
2008-03-10 07:16:00,1.93803,1.93824,1.93757,1.93824,8000000.0
2008-03-10 07:17:00,1.93793,1.93857,1.93793,1.93857,11000000.0
2008-03-10 07:18:00,1.93887,1.93893,1.93878,1.93893,8000000.0
2008-03-10 07:19:00,1.93906,1.93944,1.93906,1.93939,8000000.0
2008-03-10 07:20:00,1.93977,1.93995,1.93953,1.93995,9000000.0
2008-03-10 07:21:00,1.94009,1.94023,1.94008,1.94011,10000000.0
2008-03-10 07:22:00,1.94004,1.94038,1.93985,1.94038,11000000.0
2008-03-10 07:23:00,1.94064,1.94081,1.94063,1.94063,7000000.0
2008-03-10 07:24:00,1.9409,1.94097,1.94054,1.94054,9000000.0
2008-03-10 07:25:00,1.9408,1.9408,1.94058,1.94058,8000000.0
2008-03-10 07:26:00,1.9405,1.9405,1.94028,1.94039,7000000.0
2008-03-10 07:27:00,1.94037,1.94037,1.94014,1.9402,7000000.0
2008-03-10 07:28:00,1.94025,1.94096,1.94025,1.94096,7000000.0
2008-03-10 07:29:00,1.94051,1.94129,1.94051,1.94129,8000000.0
2008-03-10 07:30:00,1.94113,1.94119,1.94076,1.94101,8000000.0
2008-03-10 07:31:00,1.94087,1.94087,1.94048,1.94085,7000000.0
2008-03-10 07:32:00,1.94053,1.94073,1.94034,1.94073,9000000.0
2008-03-10 07:33:00,1.94075,1.94075,1.94043,1.94058,8000000.0
2008-03-10 07:34:00,1.94071,1.94071,1.9402,1.9402,11000000.0
2008-03-10 07:35:00,1.94035,1.94048,1.94035,1.94044,8000000.0
2008-03-10 07:36:00,1.9404,1.94048,1.94035,1.94045,7000000.0
2008-03-10 07:37:00,1.9404,1.94048,1.94029,1.94031,7000000.0
2008-03-10 07:38:00,1.94039,1.94051,1.94025,1.94048,11000000.0
2008-03-10 07:39:00,1.94038,1.94038,1.94026,1.94029,7000000.0
2008-03-10 07:40:00,1.94041,1.94041,1.93985,1.93985,8000000.0
2008-03-10 07:41:00,1.94016,1.94021,1.94007,1.94012,9000000.0
2008-03-10 07:42:00,1.93992,1.93992,1.93968,1.9397,11000000.0
2008-03-10 07:43:00,1.93998,1.94015,1.93998,1.94009,7000000.0
2008-03-10 07:44:00,1.9405,1.9405,1.94034,1.9405,7000000.0
2008-03-10 07:45:00,1.9408,1.94105,1.9408,1.94105,7000000.0
2008-03-10 07:46:00,1.9411,1.9411,1.94061,1.94061,10000000.0
2008-03-10 07:47:00,1.94044,1.94044,1.93998,1.94003,7000000.0
2008-03-10 07:48:00,1.94065,1.94065,1.94004,1.94004,8000000.0
2008-03-10 07:49:00,1.93998,1.94028,1.93998,1.94025,8000000.0
2008-03-10 07:50:00,1.94022,1.94025,1.9398,1.93992,7000000.0
2008-03-10 07:51:00,1.94052,1.94104,1.94052,1.94104,8000000.0
2008-03-10 07:52:00,1.94091,1.94091,1.94049,1.94049,10000000.0
2008-03-10 07:53:00,1.94037,1.94064,1.94035,1.94053,11000000.0
2008-03-10 07:54:00,1.94072,1.94132,1.94072,1.94132,9000000.0
2008-03-10 07:55:00,1.94133,1.94133,1.94065,1.94086,9000000.0
2008-03-10 07:56:00,1.94084,1.94108,1.94084,1.94108,9000000.0
2008-03-10 07:57:00,1.9413,1.94131,1.9407,1.9407,7000000.0
2008-03-10 07:58:00,1.94035,1.94043,1.94015,1.94031,7000000.0
2008-03-10 07:59:00,1.93977,1.94,1.93949,1.94,7000000.0
2008-03-10 08:00:00,1.94007,1.94039,1.94001,1.94001,8000000.0
2008-03-10 08:01:00,1.94001,1.94001,1.93965,1.93991,10000000.0
2008-03-10 08:02:00,1.94021,1.94026,1.94021,1.94023,7000000.0
2008-03-10 08:03:00,1.93983,1.93983,1.93863,1.93882,8000000.0
2008-03-10 08:04:00,1.9392,1.94066,1.9392,1.94066,8000000.0
2008-03-10 08:05:00,1.94102,1.94102,1.94089,1.94097,8000000.0
2008-03-10 08:06:00,1.94068,1.94081,1.94048,1.94081,7000000.0
2008-03-10 08:07:00,1.941,1.94102,1.94079,1.94102,7000000.0
2008-03-10 08:08:00,1.94106,1.94109,1.94087,1.94091,7000000.0
2008-03-10 08:09:00,1.94061,1.94067,1.9405,1.94054,7000000.0
2008-03-10 08:10:00,1.94065,1.94071,1.94056,1.94067,7000000.0
2008-03-10 08:11:00,1.9407,1.9407,1.94041,1.94043,8000000.0
2008-03-10 08:12:00,1.94046,1.94056,1.94039,1.94055,9000000.0
2008-03-10 08:13:00,1.94032,1.94047,1.94026,1.94047,7000000.0
2008-03-10 08:14:00,1.93993,1.94002,1.93976,1.93976,9000000.0
2008-03-10 08:15:00,1.93969,1.93984,1.93969,1.93984,8000000.0
2008-03-10 08:16:00,1.93983,1.93986,1.93965,1.93986,11000000.0
2008-03-10 08:17:00,1.9398,1.93989,1.93979,1.93981,7000000.0
2008-03-10 08:18:00,1.93987,1.94024,1.93982,1.94024,9000000.0
2008-03-10 08:19:00,1.93983,1.94024,1.93983,1.94003,7000000.0
2008-03-10 08:20:00,1.93993,1.94034,1.9399,1.94034,8000000.0
2008-03-10 08:21:00,1.94053,1.94069,1.94024,1.94024,8000000.0
2008-03-10 08:22:00,1.94003,1.94046,1.94003,1.94044,8000000.0
2008-03-10 08:23:00,1.94081,1.94091,1.94069,1.94069,7000000.0
2008-03-10 08:24:00,1.94077,1.94083,1.94074,1.94081,7000000.0
2008-03-10 08:25:00,1.94101,1.94122,1.94101,1.94122,8000000.0
2008-03-10 08:26:00,1.94133,1.94143,1.94108,1.94108,7000000.0
2008-03-10 08:27:00,1.94126,1.94132,1.94103,1.94131,10000000.0
2008-03-10 08:28:00,1.94139,1.94139,1.94127,1.94128,7000000.0
2008-03-10 08:29:00,1.94123,1.9413,1.94113,1.94115,10000000.0
2008-03-10 08:30:00,1.94126,1.94141,1.94119,1.94136,7000000.0
2008-03-10 08:31:00,1.94142,1.94142,1.94122,1.94128,10000000.0
2008-03-10 08:32:00,1.94087,1.94087,1.93991,1.93991,8000000.0
2008-03-10 08:33:00,1.9402,1.94041,1.93991,1.93991,7000000.0
2008-03-10 08:34:00,1.93987,1.94018,1.93987,1.94018,9000000.0
2008-03-10 08:35:00,1.94022,1.94029,1.94011,1.94022,9000000.0
2008-03-10 08:36:00,1.94018,1.94018,1.93986,1.94015,8000000.0
2008-03-10 08:37:00,1.94021,1.94021,1.94,1.94006,9000000.0
2008-03-10 08:38:00,1.94005,1.94032,1.94005,1.94029,10000000.0
2008-03-10 08:39:00,1.94124,1.94173,1.94124,1.94153,11000000.0
2008-03-10 08:40:00,1.94171,1.94175,1.94161,1.9417,8000000.0
2008-03-10 08:41:00,1.9418,1.94204,1.94161,1.94177,11000000.0
2008-03-10 08:42:00,1.94172,1.94172,1.94106,1.94147,10000000.0
2008-03-10 08:43:00,1.94147,1.94162,1.94137,1.94162,8000000.0
2008-03-10 08:44:00,1.94153,1.94159,1.94143,1.94158,10000000.0
2008-03-10 08:45:00,1.94145,1.94166,1.94145,1.94162,8000000.0
2008-03-10 08:46:00,1.9415,1.9415,1.93956,1.94054,8000000.0
2008-03-10 08:47:00,1.94038,1.94051,1.94022,1.94022,7000000.0
2008-03-10 08:48:00,1.94011,1.94022,1.93934,1.93984,10000000.0
2008-03-10 08:49:00,1.93995,1.93995,1.93964,1.93972,11000000.0
2008-03-10 08:50:00,1.93983,1.93983,1.9396,1.9396,7000000.0
2008-03-10 08:51:00,1.94001,1.9408,1.94001,1.9408,8000000.0
2008-03-10 08:52:00,1.94089,1.941,1.94089,1.94095,9000000.0
2008-03-10 08:53:00,1.94088,1.941,1.94041,1.94094,8000000.0
2008-03-10 08:54:00,1.94142,1.94146,1.94126,1.9413,8000000.0
2008-03-10 08:55:00,1.94125,1.94125,1.94044,1.9405,8000000.0
2008-03-10 08:56:00,1.9407,1.94091,1.94065,1.94065,7000000.0
2008-03-10 08:57:00,1.94005,1.94005,1.93946,1.93946,8000000.0
2008-03-10 08:58:00,1.93961,1.94144,1.93961,1.94144,7000000.0
2008-03-10 08:59:00,1.9415,1.9418,1.9415,1.9418,7000000.0
2008-03-10 09:00:00,1.9417,1.94172,1.9411,1.9411,8000000.0
2008-03-10 09:01:00,1.94104,1.94208,1.94104,1.94208,9000000.0
2008-03-10 09:02:00,1.94247,1.94261,1.94247,1.94248,10000000.0
2008-03-10 09:03:00,1.94284,1.94317,1.94191,1.94191,7000000.0
2008-03-10 09:04:00,1.94189,1.94216,1.94189,1.94216,7000000.0
2008-03-10 09:05:00,1.94227,1.94243,1.94223,1.94223,7000000.0
2008-03-10 09:06:00,1.94245,1.94323,1.94245,1.94319,11000000.0
2008-03-10 09:07:00,1.94312,1.94312,1.94172,1.94176,8000000.0
2008-03-10 09:08:00,1.94155,1.94167,1.94117,1.94167,7000000.0
2008-03-10 09:09:00,1.9419,1.942,1.94162,1.94172,11000000.0
2008-03-10 09:10:00,1.94163,1.94163,1.94133,1.94145,7000000.0
2008-03-10 09:11:00,1.94144,1.94203,1.94144,1.94203,9000000.0
2008-03-10 09:12:00,1.94198,1.94255,1.94198,1.94255,8000000.0
2008-03-10 09:13:00,1.94382,1.94406,1.94347,1.94406,9000000.0
2008-03-10 09:14:00,1.94478,1.94478,1.94384,1.94433,11000000.0
2008-03-10 09:15:00,1.94436,1.94436,1.94339,1.94339,7000000.0
2008-03-10 09:16:00,1.94309,1.94309,1.94285,1.94299,8000000.0
2008-03-10 09:17:00,1.94309,1.94339,1.94306,1.94339,11000000.0
2008-03-10 09:18:00,1.94342,1.94342,1.94259,1.94259,8000000.0
2008-03-10 09:19:00,1.94244,1.94245,1.94219,1.94245,7000000.0
2008-03-10 09:20:00,1.94238,1.94238,1.94216,1.94219,7000000.0
2008-03-10 09:21:00,1.94217,1.94229,1.94193,1.94228,8000000.0
2008-03-10 09:22:00,1.94223,1.94245,1.94206,1.94245,8000000.0
2008-03-10 09:23:00,1.94219,1.94231,1.94217,1.94231,7000000.0
2008-03-10 09:24:00,1.94202,1.94261,1.94202,1.94261,8000000.0
2008-03-10 09:25:00,1.94255,1.94279,1.94255,1.94279,7000000.0
2008-03-10 09:26:00,1.94277,1.94277,1.94237,1.94238,11000000.0
2008-03-10 09:27:00,1.94239,1.94251,1.94125,1.94125,11000000.0
2008-03-10 09:28:00,1.94097,1.94127,1.94097,1.94127,9000000.0
2008-03-10 09:29:00,1.94137,1.94164,1.9411,1.94117,8000000.0
2008-03-10 09:30:00,1.94096,1.94103,1.94087,1.94103,7000000.0
2008-03-10 09:31:00,1.9404,1.94067,1.9404,1.94062,7000000.0
2008-03-10 09:32:00,1.94065,1.94075,1.9406,1.94061,7000000.0
2008-03-10 09:33:00,1.941,1.94109,1.94094,1.94108,8000000.0
2008-03-10 09:34:00,1.94108,1.94108,1.9407,1.9407,7000000.0
2008-03-10 09:35:00,1.94038,1.94041,1.93981,1.93981,10000000.0
2008-03-10 09:36:00,1.93949,1.93953,1.93934,1.93953,8000000.0
2008-03-10 09:37:00,1.93949,1.93974,1.93949,1.93971,11000000.0
2008-03-10 09:38:00,1.93937,1.93997,1.93768,1.93996,11000000.0
2008-03-10 09:39:00,1.93978,1.93982,1.93963,1.93982,7000000.0
2008-03-10 09:40:00,1.94009,1.94045,1.94005,1.94036,9000000.0
2008-03-10 09:41:00,1.94027,1.94027,1.93955,1.93955,8000000.0
2008-03-10 09:42:00,1.9395,1.94,1.9395,1.93998,10000000.0
2008-03-10 09:43:00,1.93978,1.94,1.9397,1.94,11000000.0
2008-03-10 09:44:00,1.9402,1.94033,1.94017,1.94019,8000000.0
2008-03-10 09:45:00,1.94011,1.94035,1.94009,1.94009,7000000.0
2008-03-10 09:46:00,1.94008,1.94038,1.93997,1.94038,11000000.0
2008-03-10 09:47:00,1.94078,1.94082,1.94061,1.94082,9000000.0
2008-03-10 09:48:00,1.94057,1.94071,1.94057,1.94071,7000000.0
2008-03-10 09:49:00,1.9407,1.94086,1.94067,1.94076,11000000.0
2008-03-10 09:50:00,1.9406,1.94095,1.9406,1.94061,8000000.0
2008-03-10 09:51:00,1.94045,1.94047,1.94018,1.94026,8000000.0
2008-03-10 09:52:00,1.94019,1.94019,1.93992,1.9401,8000000.0
2008-03-10 09:53:00,1.94005,1.9404,1.94005,1.94035,10000000.0
2008-03-10 09:54:00,1.94062,1.94085,1.94062,1.94077,10000000.0
2008-03-10 09:55:00,1.94087,1.94087,1.9404,1.9404,8000000.0
2008-03-10 09:56:00,1.94048,1.94063,1.94046,1.94062,10000000.0
2008-03-10 09:57:00,1.9402,1.94036,1.94014,1.94014,8000000.0
2008-03-10 09:58:00,1.93995,1.93995,1.93957,1.93961,8000000.0
2008-03-10 09:59:00,1.9398,1.9398,1.93957,1.93957,10000000.0
2008-03-10 10:00:00,1.93911,1.93911,1.93888,1.93895,10000000.0
2008-03-10 10:01:00,1.93896,1.93896,1.93873,1.9388,10000000.0
2008-03-10 10:02:00,1.93849,1.93855,1.93842,1.93853,10000000.0
2008-03-10 10:03:00,1.93869,1.93869,1.93858,1.93863,7000000.0
2008-03-10 10:04:00,1.9386,1.9386,1.9383,1.9383,7000000.0
2008-03-10 10:05:00,1.93825,1.93825,1.9379,1.93791,11000000.0
2008-03-10 10:06:00,1.93786,1.93786,1.93771,1.93775,7000000.0
2008-03-10 10:07:00,1.9379,1.93806,1.93772,1.93794,7000000.0
2008-03-10 10:08:00,1.93797,1.93829,1.93797,1.93829,7000000.0
2008-03-10 10:09:00,1.93837,1.9384,1.93801,1.93801,7000000.0
2008-03-10 10:10:00,1.93791,1.93793,1.93778,1.93782,7000000.0
2008-03-10 10:11:00,1.9378,1.9378,1.93767,1.93772,7000000.0
2008-03-10 10:12:00,1.93771,1.9378,1.93734,1.93753,8000000.0
2008-03-10 10:13:00,1.93755,1.93772,1.93755,1.9376,8000000.0
2008-03-10 10:14:00,1.93771,1.93771,1.93735,1.93735,7000000.0
2008-03-10 10:15:00,1.93719,1.93719,1.93685,1.9371,10000000.0
2008-03-10 10:16:00,1.93745,1.93745,1.93731,1.9374,7000000.0
2008-03-10 10:17:00,1.93749,1.93796,1.9373,1.93796,11000000.0
2008-03-10 10:18:00,1.93783,1.93783,1.93731,1.93755,8000000.0
2008-03-10 10:19:00,1.93762,1.93762,1.93744,1.93759,9000000.0
2008-03-10 10:20:00,1.93731,1.93731,1.9371,1.93718,7000000.0
2008-03-10 10:21:00,1.9372,1.93736,1.93717,1.93717,8000000.0
2008-03-10 10:22:00,1.93695,1.93769,1.93695,1.93769,7000000.0
2008-03-10 10:23:00,1.93797,1.93797,1.93767,1.93771,7000000.0
2008-03-10 10:24:00,1.93811,1.93822,1.93802,1.93819,7000000.0
2008-03-10 10:25:00,1.93822,1.93822,1.93792,1.93813,9000000.0
2008-03-10 10:26:00,1.93822,1.93822,1.93772,1.93796,11000000.0
2008-03-10 10:27:00,1.93772,1.93777,1.93752,1.93776,8000000.0
2008-03-10 10:28:00,1.93761,1.93776,1.93759,1.93764,9000000.0
2008-03-10 10:29:00,1.93732,1.93732,1.93695,1.93726,8000000.0
2008-03-10 10:30:00,1.93714,1.93724,1.93706,1.93722,8000000.0
2008-03-10 10:31:00,1.93686,1.9369,1.9365,1.9365,7000000.0
2008-03-10 10:32:00,1.93635,1.93635,1.93609,1.93629,9000000.0
2008-03-10 10:33:00,1.93638,1.93659,1.93638,1.93653,7000000.0
2008-03-10 10:34:00,1.93655,1.93655,1.93624,1.93631,7000000.0
2008-03-10 10:35:00,1.93619,1.93638,1.93595,1.93638,7000000.0
2008-03-10 10:36:00,1.93649,1.93663,1.93638,1.93663,8000000.0
2008-03-10 10:37:00,1.9366,1.93662,1.93652,1.93655,8000000.0
2008-03-10 10:38:00,1.93667,1.93667,1.93638,1.93638,10000000.0
2008-03-10 10:39:00,1.93629,1.93637,1.93618,1.93624,8000000.0
2008-03-10 10:40:00,1.93612,1.93612,1.93592,1.93597,7000000.0
2008-03-10 10:41:00,1.93588,1.93596,1.93583,1.93596,9000000.0
2008-03-10 10:42:00,1.936,1.93608,1.93594,1.93598,7000000.0
2008-03-10 10:43:00,1.93604,1.93639,1.93604,1.93639,10000000.0
2008-03-10 10:44:00,1.93627,1.93664,1.93627,1.93657,7000000.0
2008-03-10 10:45:00,1.93656,1.93656,1.93574,1.93574,8000000.0
2008-03-10 10:46:00,1.93565,1.93584,1.93565,1.93583,8000000.0
2008-03-10 10:47:00,1.93595,1.93598,1.93575,1.93589,7000000.0
2008-03-10 10:48:00,1.93587,1.93591,1.93581,1.93583,8000000.0
2008-03-10 10:49:00,1.93594,1.93697,1.93594,1.93697,9000000.0
2008-03-10 10:50:00,1.93708,1.93712,1.93701,1.93706,8000000.0
2008-03-10 10:51:00,1.93709,1.93716,1.93671,1.93673,9000000.0
2008-03-10 10:52:00,1.93674,1.93674,1.93617,1.93617,8000000.0
2008-03-10 10:53:00,1.93637,1.93706,1.93637,1.93706,9000000.0
2008-03-10 10:54:00,1.93691,1.93691,1.93667,1.93675,10000000.0
2008-03-10 10:55:00,1.93691,1.93702,1.93691,1.93702,7000000.0
2008-03-10 10:56:00,1.93661,1.93661,1.93441,1.9363,7000000.0
2008-03-10 10:57:00,1.93646,1.93646,1.93629,1.93631,8000000.0
2008-03-10 10:58:00,1.93635,1.93664,1.93635,1.93664,7000000.0
2008-03-10 10:59:00,1.9365,1.93685,1.9365,1.9368,11000000.0
2008-03-10 11:00:00,1.93663,1.93673,1.93487,1.93487,7000000.0
2008-03-10 11:01:00,1.93639,1.93639,1.93609,1.93609,8000000.0
2008-03-10 11:02:00,1.93597,1.93599,1.93591,1.93593,7000000.0
2008-03-10 11:03:00,1.93612,1.93639,1.93612,1.93639,11000000.0
2008-03-10 11:04:00,1.93655,1.93676,1.93655,1.93661,11000000.0
2008-03-10 11:05:00,1.93641,1.93641,1.93618,1.93618,7000000.0
2008-03-10 11:06:00,1.93611,1.93627,1.9361,1.9361,8000000.0
2008-03-10 11:07:00,1.93602,1.93628,1.93602,1.93616,7000000.0
2008-03-10 11:08:00,1.93611,1.93632,1.93598,1.93632,9000000.0
2008-03-10 11:09:00,1.93637,1.93676,1.93623,1.93676,8000000.0
2008-03-10 11:10:00,1.9368,1.93686,1.9367,1.93686,8000000.0
2008-03-10 11:11:00,1.93681,1.93681,1.93626,1.93626,10000000.0
2008-03-10 11:12:00,1.93607,1.93655,1.936,1.93655,7000000.0
2008-03-10 11:13:00,1.9366,1.93666,1.93629,1.93651,11000000.0
2008-03-10 11:14:00,1.93631,1.9364,1.93612,1.9364,11000000.0
2008-03-10 11:15:00,1.93694,1.93708,1.93667,1.93667,7000000.0
2008-03-10 11:16:00,1.93665,1.93665,1.93646,1.93652,7000000.0
2008-03-10 11:17:00,1.93676,1.93676,1.93647,1.93651,7000000.0
2008-03-10 11:18:00,1.93669,1.93726,1.93669,1.93726,10000000.0
2008-03-10 11:19:00,1.93722,1.93733,1.93709,1.93733,11000000.0
2008-03-10 11:20:00,1.93765,1.93765,1.93711,1.93711,8000000.0
2008-03-10 11:21:00,1.93715,1.93735,1.93715,1.93719,7000000.0
2008-03-10 11:22:00,1.93709,1.93709,1.93682,1.93699,8000000.0
2008-03-10 11:23:00,1.93707,1.9371,1.937,1.93706,8000000.0
2008-03-10 11:24:00,1.93708,1.93748,1.93708,1.93748,7000000.0
2008-03-10 11:25:00,1.93746,1.93746,1.93698,1.93698,8000000.0
2008-03-10 11:26:00,1.9371,1.93773,1.93704,1.93745,11000000.0
2008-03-10 11:27:00,1.93758,1.93758,1.9371,1.9371,8000000.0
2008-03-10 11:28:00,1.93703,1.93709,1.93639,1.93653,7000000.0
2008-03-10 11:29:00,1.9361,1.9361,1.93574,1.93597,8000000.0
2008-03-10 11:30:00,1.9358,1.9358,1.93564,1.9358,7000000.0
2008-03-10 11:31:00,1.93582,1.93583,1.93568,1.93578,11000000.0
2008-03-10 11:32:00,1.93615,1.93615,1.93587,1.93599,11000000.0
2008-03-10 11:33:00,1.93605,1.93624,1.93605,1.93608,7000000.0
2008-03-10 11:34:00,1.93621,1.9367,1.93621,1.9367,7000000.0
2008-03-10 11:35:00,1.93674,1.93701,1.9367,1.93701,10000000.0
2008-03-10 11:36:00,1.93702,1.93745,1.93702,1.93742,8000000.0
2008-03-10 11:37:00,1.93775,1.93775,1.93724,1.93728,8000000.0
2008-03-10 11:38:00,1.93736,1.93797,1.93736,1.93797,9000000.0
2008-03-10 11:39:00,1.93768,1.93854,1.93768,1.93854,9000000.0
2008-03-10 11:40:00,1.9385,1.9385,1.93801,1.93814,11000000.0
2008-03-10 11:41:00,1.938,1.938,1.93781,1.93796,11000000.0
2008-03-10 11:42:00,1.93807,1.93884,1.93807,1.93884,11000000.0
2008-03-10 11:43:00,1.93877,1.93877,1.93818,1.93818,7000000.0
2008-03-10 11:44:00,1.93787,1.93812,1.93787,1.93812,7000000.0
2008-03-10 11:45:00,1.93807,1.93827,1.93795,1.93795,11000000.0
2008-03-10 11:46:00,1.93777,1.93777,1.9369,1.9369,7000000.0
2008-03-10 11:47:00,1.93701,1.93709,1.93691,1.93691,9000000.0
2008-03-10 11:48:00,1.93719,1.93781,1.93719,1.93779,10000000.0
2008-03-10 11:49:00,1.93841,1.93855,1.93838,1.93848,7000000.0
2008-03-10 11:50:00,1.93848,1.93878,1.93842,1.93874,7000000.0
2008-03-10 11:51:00,1.93859,1.93862,1.93834,1.93861,8000000.0
2008-03-10 11:52:00,1.93824,1.93844,1.93824,1.93836,10000000.0
2008-03-10 11:53:00,1.93827,1.93827,1.93795,1.93805,10000000.0
2008-03-10 11:54:00,1.93799,1.93858,1.93799,1.93858,9000000.0
2008-03-10 11:55:00,1.939,1.9392,1.939,1.93918,8000000.0
2008-03-10 11:56:00,1.93913,1.93919,1.939,1.93902,11000000.0
2008-03-10 11:57:00,1.93892,1.93892,1.93879,1.93879,8000000.0
2008-03-10 11:58:00,1.93892,1.93901,1.93881,1.93901,9000000.0
2008-03-10 11:59:00,1.93905,1.93908,1.93899,1.93903,7000000.0
2008-03-10 12:00:00,1.93907,1.93907,1.93889,1.93899,7000000.0
2008-03-10 12:01:00,1.93872,1.93872,1.93767,1.93785,10000000.0
2008-03-10 12:02:00,1.93793,1.93793,1.93728,1.93728,10000000.0
2008-03-10 12:03:00,1.93695,1.93696,1.93681,1.93694,7000000.0
2008-03-10 12:04:00,1.93704,1.93713,1.93691,1.93713,9000000.0
2008-03-10 12:05:00,1.93695,1.93707,1.93689,1.93696,11000000.0
2008-03-10 12:06:00,1.93646,1.93689,1.93644,1.93672,7000000.0
2008-03-10 12:07:00,1.93656,1.93665,1.9359,1.9359,7000000.0
2008-03-10 12:08:00,1.93556,1.93561,1.9354,1.93555,9000000.0
2008-03-10 12:09:00,1.93554,1.93554,1.93481,1.93481,8000000.0
2008-03-10 12:10:00,1.93473,1.93473,1.93455,1.93458,8000000.0
2008-03-10 12:11:00,1.9345,1.93456,1.9343,1.93452,7000000.0
2008-03-10 12:12:00,1.93461,1.93472,1.93449,1.93459,7000000.0
2008-03-10 12:13:00,1.93444,1.93444,1.93404,1.93418,10000000.0
2008-03-10 12:14:00,1.93423,1.93437,1.93415,1.93437,8000000.0
2008-03-10 12:15:00,1.93431,1.93432,1.93403,1.9342,8000000.0
2008-03-10 12:16:00,1.93393,1.93393,1.93367,1.93386,8000000.0
2008-03-10 12:17:00,1.93376,1.93383,1.9337,1.93383,8000000.0
2008-03-10 12:18:00,1.93391,1.93398,1.93382,1.93395,11000000.0
2008-03-10 12:19:00,1.93386,1.93432,1.93386,1.93432,9000000.0
2008-03-10 12:20:00,1.93443,1.93443,1.93422,1.93438,10000000.0
2008-03-10 12:21:00,1.93412,1.93413,1.93234,1.93234,7000000.0
2008-03-10 12:22:00,1.93391,1.93407,1.93383,1.93383,8000000.0
2008-03-10 12:23:00,1.93364,1.93379,1.93362,1.93362,7000000.0
2008-03-10 12:24:00,1.93387,1.93393,1.93375,1.9338,7000000.0
2008-03-10 12:25:00,1.93383,1.93399,1.93374,1.93399,9000000.0
2008-03-10 12:26:00,1.93381,1.93416,1.93381,1.93416,8000000.0
2008-03-10 12:27:00,1.93417,1.93417,1.93387,1.93387,10000000.0
2008-03-10 12:28:00,1.9339,1.93399,1.93378,1.93394,9000000.0
2008-03-10 12:29:00,1.93367,1.93369,1.93343,1.93369,9000000.0
2008-03-10 12:30:00,1.93367,1.93367,1.93346,1.93367,7000000.0
2008-03-10 12:31:00,1.93361,1.93366,1.93331,1.93356,11000000.0
2008-03-10 12:32:00,1.93352,1.93371,1.93352,1.93361,7000000.0
2008-03-10 12:33:00,1.93356,1.93378,1.93356,1.93364,7000000.0
2008-03-10 12:34:00,1.9336,1.93362,1.93248,1.93248,7000000.0
2008-03-10 12:35:00,1.93195,1.932,1.93191,1.93191,8000000.0
2008-03-10 12:36:00,1.9318,1.93181,1.93169,1.93169,8000000.0
2008-03-10 12:37:00,1.93156,1.9317,1.93119,1.93119,9000000.0
2008-03-10 12:38:00,1.9304,1.93048,1.93021,1.93048,8000000.0
2008-03-10 12:39:00,1.93075,1.93088,1.93065,1.93088,9000000.0
2008-03-10 12:40:00,1.93129,1.9315,1.93125,1.93126,7000000.0
2008-03-10 12:41:00,1.93105,1.93136,1.93105,1.93115,8000000.0
2008-03-10 12:42:00,1.93107,1.93151,1.93107,1.93151,9000000.0
2008-03-10 12:43:00,1.93147,1.93148,1.93124,1.93141,9000000.0
2008-03-10 12:44:00,1.93177,1.93177,1.93106,1.93106,8000000.0
2008-03-10 12:45:00,1.93124,1.93175,1.93118,1.93157,10000000.0
2008-03-10 12:46:00,1.93157,1.93175,1.93138,1.93139,9000000.0
2008-03-10 12:47:00,1.93128,1.93162,1.93128,1.93136,10000000.0
2008-03-10 12:48:00,1.9307,1.9307,1.93009,1.93009,11000000.0
2008-03-10 12:49:00,1.93001,1.93009,1.92994,1.92994,7000000.0
2008-03-10 12:50:00,1.9303,1.93049,1.93024,1.93038,7000000.0
2008-03-10 12:51:00,1.93091,1.93093,1.93074,1.93083,8000000.0
2008-03-10 12:52:00,1.93079,1.93124,1.93075,1.93108,11000000.0
2008-03-10 12:53:00,1.93112,1.93113,1.93107,1.93112,8000000.0
2008-03-10 12:54:00,1.9314,1.93155,1.93134,1.9315,7000000.0
2008-03-10 12:55:00,1.9313,1.93198,1.9313,1.93184,8000000.0
2008-03-10 12:56:00,1.93172,1.93186,1.93167,1.93167,7000000.0
2008-03-10 12:57:00,1.93181,1.93181,1.93161,1.93161,7000000.0
2008-03-10 12:58:00,1.93146,1.93166,1.93146,1.93165,8000000.0
2008-03-10 12:59:00,1.93198,1.93248,1.93198,1.93245,7000000.0
2008-03-10 13:00:00,1.93279,1.93293,1.93267,1.93267,8000000.0
2008-03-10 13:01:00,1.9329,1.93305,1.93286,1.93286,8000000.0
2008-03-10 13:02:00,1.933,1.93321,1.93272,1.93321,7000000.0
2008-03-10 13:03:00,1.93327,1.93355,1.93327,1.93355,8000000.0
2008-03-10 13:04:00,1.93351,1.9336,1.93349,1.93353,7000000.0
2008-03-10 13:05:00,1.93368,1.93397,1.93366,1.93397,8000000.0
2008-03-10 13:06:00,1.93406,1.93419,1.93395,1.93419,7000000.0
2008-03-10 13:07:00,1.93419,1.93423,1.93392,1.93398,7000000.0
2008-03-10 13:08:00,1.93385,1.93399,1.93357,1.93399,10000000.0
2008-03-10 13:09:00,1.93406,1.93417,1.9339,1.93409,7000000.0
2008-03-10 13:10:00,1.9341,1.9344,1.9341,1.93418,9000000.0
2008-03-10 13:11:00,1.93415,1.93436,1.93389,1.93436,8000000.0
2008-03-10 13:12:00,1.93455,1.93467,1.93439,1.93449,8000000.0
2008-03-10 13:13:00,1.93429,1.93429,1.93382,1.93382,9000000.0
2008-03-10 13:14:00,1.93351,1.93351,1.93323,1.93343,7000000.0
2008-03-10 13:15:00,1.93371,1.93383,1.9336,1.93383,8000000.0
2008-03-10 13:16:00,1.93398,1.93402,1.93385,1.93389,8000000.0
2008-03-10 13:17:00,1.93372,1.93372,1.9332,1.9332,9000000.0
2008-03-10 13:18:00,1.93287,1.93287,1.93191,1.93195,10000000.0
2008-03-10 13:19:00,1.9319,1.93217,1.93186,1.93186,8000000.0
2008-03-10 13:20:00,1.93179,1.93196,1.93179,1.93184,8000000.0
2008-03-10 13:21:00,1.93209,1.93318,1.93209,1.93318,7000000.0
2008-03-10 13:22:00,1.9334,1.93357,1.93323,1.93357,11000000.0
2008-03-10 13:23:00,1.93323,1.93323,1.93278,1.93298,8000000.0
2008-03-10 13:24:00,1.9329,1.9329,1.93227,1.93227,7000000.0
2008-03-10 13:25:00,1.9319,1.93202,1.93184,1.93187,11000000.0
2008-03-10 13:26:00,1.93163,1.93209,1.93163,1.93209,10000000.0
2008-03-10 13:27:00,1.93185,1.9322,1.93185,1.93212,8000000.0
2008-03-10 13:28:00,1.9323,1.93249,1.9323,1.93244,21000000.0
2008-03-10 13:29:00,1.93235,1.93235,1.93198,1.93198,17000000.0
2008-03-10 13:30:00,1.93193,1.93213,1.93193,1.93197,7000000.0
2008-03-10 13:31:00,1.93195,1.93195,1.93185,1.93188,9000000.0
2008-03-10 13:32:00,1.932,1.93254,1.93192,1.93254,14000000.0
2008-03-10 13:33:00,1.93285,1.93352,1.93285,1.93352,14000000.0
2008-03-10 13:34:00,1.93361,1.93384,1.93361,1.93367,31000000.0
2008-03-10 13:35:00,1.93324,1.93324,1.93249,1.93253,17000000.0
2008-03-10 13:36:00,1.93245,1.9327,1.93245,1.93259,24000000.0
2008-03-10 13:37:00,1.93263,1.93263,1.93217,1.93217,10000000.0
2008-03-10 13:38:00,1.93214,1.93217,1.93193,1.93196,18000000.0
2008-03-10 13:39:00,1.93208,1.93244,1.93192,1.93192,15000000.0
2008-03-10 13:40:00,1.93227,1.93256,1.93212,1.93212,29000000.0
2008-03-10 13:41:00,1.93206,1.93211,1.93191,1.93199,13000000.0
2008-03-10 13:42:00,1.93184,1.93184,1.93146,1.93157,8000000.0
2008-03-10 13:43:00,1.93159,1.93207,1.93157,1.93207,10000000.0
2008-03-10 13:44:00,1.93191,1.93191,1.93092,1.93092,26000000.0
2008-03-10 13:45:00,1.93069,1.93101,1.93067,1.93101,22000000.0
2008-03-10 13:46:00,1.93111,1.93136,1.93104,1.93129,19000000.0
2008-03-10 13:47:00,1.93109,1.9311,1.93104,1.93104,17000000.0
2008-03-10 13:48:00,1.93098,1.93105,1.93081,1.93089,22000000.0
2008-03-10 13:49:00,1.93103,1.93119,1.93103,1.93117,24000000.0
2008-03-10 13:50:00,1.93106,1.9311,1.93098,1.9311,15000000.0
2008-03-10 13:51:00,1.93123,1.93146,1.93098,1.93098,22000000.0
2008-03-10 13:52:00,1.93073,1.93109,1.93065,1.93109,32000000.0
2008-03-10 13:53:00,1.93081,1.93081,1.93056,1.93056,28000000.0
2008-03-10 13:54:00,1.93058,1.93058,1.93039,1.93042,31000000.0
2008-03-10 13:55:00,1.93051,1.93071,1.93026,1.93071,20000000.0
2008-03-10 13:56:00,1.93107,1.93139,1.93089,1.93139,24000000.0
2008-03-10 13:57:00,1.93139,1.93139,1.93114,1.93114,34000000.0
2008-03-10 13:58:00,1.9311,1.9311,1.93085,1.93098,16000000.0
2008-03-10 13:59:00,1.93076,1.93095,1.93053,1.93053,30000000.0
2008-03-10 14:00:00,1.9305,1.9305,1.92926,1.92926,39000000.0
2008-03-10 14:01:00,1.92904,1.92916,1.92903,1.92916,30000000.0
2008-03-10 14:02:00,1.92928,1.92975,1.92928,1.92947,19000000.0
2008-03-10 14:03:00,1.92912,1.92912,1.92861,1.92876,23000000.0
2008-03-10 14:04:00,1.929,1.92909,1.92892,1.92909,33000000.0
2008-03-10 14:05:00,1.92899,1.92971,1.92899,1.92962,28000000.0
2008-03-10 14:06:00,1.92958,1.92962,1.9293,1.92942,31000000.0
2008-03-10 14:07:00,1.92954,1.93048,1.92954,1.9303,31000000.0
2008-03-10 14:08:00,1.93007,1.93011,1.92934,1.92934,27000000.0
2008-03-10 14:09:00,1.92927,1.93059,1.92927,1.93059,27000000.0
2008-03-10 14:10:00,1.93192,1.9324,1.93192,1.93229,24000000.0
2008-03-10 14:11:00,1.93208,1.93242,1.93168,1.93223,21000000.0
2008-03-10 14:12:00,1.93194,1.93212,1.93188,1.93193,22000000.0
2008-03-10 14:13:00,1.93189,1.93193,1.93162,1.93162,13000000.0
2008-03-10 14:14:00,1.93189,1.93254,1.93189,1.93254,21000000.0
2008-03-10 14:15:00,1.93324,1.93342,1.93303,1.93333,25000000.0
2008-03-10 14:16:00,1.93314,1.93356,1.93314,1.93344,26000000.0
2008-03-10 14:17:00,1.93308,1.93308,1.93292,1.93301,32000000.0
2008-03-10 14:18:00,1.9331,1.93312,1.93304,1.93312,27000000.0
2008-03-10 14:19:00,1.93312,1.93332,1.9329,1.9329,35000000.0
2008-03-10 14:20:00,1.93261,1.93273,1.93246,1.93246,32000000.0
2008-03-10 14:21:00,1.9325,1.93267,1.93235,1.93267,39000000.0
2008-03-10 14:22:00,1.93275,1.93289,1.93247,1.9328,22000000.0
2008-03-10 14:23:00,1.93313,1.93384,1.93313,1.93375,40000000.0
2008-03-10 14:24:00,1.93403,1.93413,1.93397,1.93413,10000000.0
2008-03-10 14:25:00,1.93416,1.93428,1.93392,1.93412,35000000.0
2008-03-10 14:26:00,1.93397,1.93422,1.93397,1.93417,18000000.0
2008-03-10 14:27:00,1.93409,1.93436,1.93409,1.93413,28000000.0
2008-03-10 14:28:00,1.93442,1.93442,1.93395,1.93403,21000000.0
2008-03-10 14:29:00,1.93416,1.93417,1.93384,1.93417,16000000.0
2008-03-10 14:30:00,1.93291,1.93291,1.93067,1.93098,25000000.0
2008-03-10 14:31:00,1.93112,1.93149,1.93085,1.93095,26000000.0
2008-03-10 14:32:00,1.9315,1.93179,1.93125,1.93179,32000000.0
2008-03-10 14:33:00,1.93182,1.93256,1.93177,1.93256,20000000.0
2008-03-10 14:34:00,1.9327,1.93271,1.93251,1.93251,25000000.0
2008-03-10 14:35:00,1.9319,1.93237,1.93144,1.93144,23000000.0
2008-03-10 14:36:00,1.9314,1.9314,1.93073,1.93073,11000000.0
2008-03-10 14:37:00,1.93073,1.93073,1.93022,1.93022,41000000.0
2008-03-10 14:38:00,1.92989,1.93022,1.92983,1.93022,54000000.0
2008-03-10 14:39:00,1.92988,1.92994,1.92978,1.92994,36000000.0
2008-03-10 14:40:00,1.92979,1.93073,1.92977,1.93073,36000000.0
2008-03-10 14:41:00,1.93066,1.93086,1.9306,1.93073,41000000.0
2008-03-10 14:42:00,1.9309,1.93101,1.93081,1.93081,19000000.0
2008-03-10 14:43:00,1.9308,1.93111,1.93054,1.93111,20000000.0
2008-03-10 14:44:00,1.93126,1.93127,1.93117,1.93121,25000000.0
2008-03-10 14:45:00,1.93129,1.93135,1.93122,1.93122,33000000.0
2008-03-10 14:46:00,1.93101,1.93112,1.93101,1.93112,11000000.0
2008-03-10 14:47:00,1.93125,1.93131,1.93122,1.93122,7000000.0
2008-03-10 14:48:00,1.93089,1.93091,1.93067,1.93067,21000000.0
2008-03-10 14:49:00,1.93053,1.9307,1.93049,1.93056,32000000.0
2008-03-10 14:50:00,1.93068,1.93093,1.93068,1.93093,33000000.0
2008-03-10 14:51:00,1.93083,1.93083,1.92954,1.93023,37000000.0
2008-03-10 14:52:00,1.93101,1.93101,1.92994,1.92994,17000000.0
2008-03-10 14:53:00,1.93057,1.93085,1.93055,1.9306,22000000.0
2008-03-10 14:54:00,1.93031,1.93031,1.92999,1.93013,17000000.0
2008-03-10 14:55:00,1.93015,1.93043,1.93015,1.93043,7000000.0
2008-03-10 14:56:00,1.93056,1.93116,1.93056,1.93116,21000000.0
2008-03-10 14:57:00,1.93101,1.93108,1.9308,1.9308,12000000.0
2008-03-10 14:58:00,1.93064,1.93106,1.93059,1.93094,31000000.0
2008-03-10 14:59:00,1.93122,1.93137,1.93122,1.93137,20000000.0
2008-03-10 15:00:00,1.93133,1.93156,1.93129,1.93156,32000000.0
2008-03-10 15:01:00,1.9322,1.93223,1.9319,1.9319,14000000.0
2008-03-10 15:02:00,1.93195,1.9323,1.93195,1.93199,26000000.0
2008-03-10 15:03:00,1.93217,1.93223,1.93214,1.93223,30000000.0
2008-03-10 15:04:00,1.93223,1.93223,1.93184,1.93185,29000000.0
2008-03-10 15:05:00,1.93168,1.93221,1.93168,1.93221,28000000.0
2008-03-10 15:06:00,1.93225,1.93225,1.93207,1.93219,16000000.0
2008-03-10 15:07:00,1.93225,1.93228,1.93212,1.93228,26000000.0
2008-03-10 15:08:00,1.93238,1.93269,1.93238,1.93252,25000000.0
2008-03-10 15:09:00,1.93243,1.93245,1.9322,1.93221,34000000.0
2008-03-10 15:10:00,1.93193,1.93206,1.93189,1.93193,36000000.0
2008-03-10 15:11:00,1.93181,1.93181,1.93152,1.93164,27000000.0
2008-03-10 15:12:00,1.93156,1.93173,1.93117,1.93117,26000000.0
2008-03-10 15:13:00,1.93096,1.93096,1.93071,1.93081,41000000.0
2008-03-10 15:14:00,1.93064,1.93064,1.9303,1.9303,30000000.0
2008-03-10 15:15:00,1.93035,1.93035,1.93006,1.93006,21000000.0
2008-03-10 15:16:00,1.93074,1.93134,1.93074,1.93134,9000000.0
2008-03-10 15:17:00,1.93177,1.9319,1.93177,1.9318,26000000.0
2008-03-10 15:18:00,1.93171,1.93171,1.93161,1.93161,10000000.0
2008-03-10 15:19:00,1.93169,1.93252,1.93169,1.93204,16000000.0
2008-03-10 15:20:00,1.93175,1.93182,1.93175,1.93181,20000000.0
2008-03-10 15:21:00,1.93166,1.93181,1.93166,1.93173,12000000.0
2008-03-10 15:22:00,1.93148,1.93165,1.93142,1.93165,22000000.0
2008-03-10 15:23:00,1.93167,1.93177,1.93165,1.93176,36000000.0
2008-03-10 15:24:00,1.93196,1.932,1.93186,1.93189,20000000.0
2008-03-10 15:25:00,1.93191,1.9322,1.93191,1.9322,14000000.0
2008-03-10 15:26:00,1.93225,1.93225,1.93208,1.93208,40000000.0
2008-03-10 15:27:00,1.93202,1.93212,1.93193,1.9321,32000000.0
2008-03-10 15:28:00,1.93219,1.93219,1.93194,1.93198,55000000.0
2008-03-10 15:29:00,1.93192,1.93192,1.92986,1.92986,47000000.0
2008-03-10 15:30:00,1.92992,1.93228,1.92992,1.93228,71000000.0
2008-03-10 15:31:00,1.93227,1.93243,1.93226,1.93234,58000000.0
2008-03-10 15:32:00,1.93205,1.93214,1.93197,1.93198,25000000.0
2008-03-10 15:33:00,1.93185,1.93226,1.93185,1.93226,32000000.0
2008-03-10 15:34:00,1.93237,1.93293,1.93237,1.93285,22000000.0
2008-03-10 15:35:00,1.93311,1.93335,1.9329,1.93335,30000000.0
2008-03-10 15:36:00,1.93349,1.93363,1.93348,1.93358,23000000.0
2008-03-10 15:37:00,1.93349,1.93369,1.93349,1.9336,24000000.0
2008-03-10 15:38:00,1.9336,1.9349,1.9336,1.9349,61000000.0
2008-03-10 15:39:00,1.93564,1.93619,1.93551,1.93562,40000000.0
2008-03-10 15:40:00,1.93588,1.93636,1.93588,1.93636,37000000.0
2008-03-10 15:41:00,1.9367,1.9367,1.93594,1.93594,43000000.0
2008-03-10 15:42:00,1.93581,1.93597,1.93581,1.93581,41000000.0
2008-03-10 15:43:00,1.93573,1.93575,1.93542,1.93575,30000000.0
2008-03-10 15:44:00,1.93587,1.93587,1.93554,1.93554,29000000.0
2008-03-10 15:45:00,1.93559,1.93559,1.93511,1.93526,36000000.0
2008-03-10 15:46:00,1.93505,1.93505,1.93462,1.93462,24000000.0
2008-03-10 15:47:00,1.93483,1.93498,1.93479,1.93498,31000000.0
2008-03-10 15:48:00,1.93531,1.93554,1.93519,1.93543,33000000.0
2008-03-10 15:49:00,1.93574,1.93628,1.93574,1.93628,25000000.0
2008-03-10 15:50:00,1.93612,1.93636,1.93612,1.93634,11000000.0
2008-03-10 15:51:00,1.93669,1.93693,1.93669,1.93692,37000000.0
2008-03-10 15:52:00,1.93688,1.93696,1.93668,1.93696,23000000.0
2008-03-10 15:53:00,1.93704,1.93754,1.93704,1.93736,15000000.0
2008-03-10 15:54:00,1.93728,1.93728,1.93681,1.93681,26000000.0
2008-03-10 15:55:00,1.93703,1.93845,1.93703,1.93845,33000000.0
2008-03-10 15:56:00,1.93867,1.93888,1.9384,1.93888,36000000.0
2008-03-10 15:57:00,1.93859,1.93859,1.93805,1.93805,34000000.0
2008-03-10 15:58:00,1.93818,1.93818,1.93765,1.93765,24000000.0
2008-03-10 15:59:00,1.93727,1.93731,1.93702,1.93702,23000000.0
2008-03-10 16:00:00,1.93714,1.93769,1.93697,1.93697,51000000.0
2008-03-10 16:01:00,1.93669,1.93702,1.93669,1.93702,31000000.0
2008-03-10 16:02:00,1.93665,1.93695,1.9364,1.9364,29000000.0
2008-03-10 16:03:00,1.936,1.93624,1.93545,1.93587,51000000.0
2008-03-10 16:04:00,1.93603,1.93652,1.93603,1.93647,38000000.0
2008-03-10 16:05:00,1.9373,1.93754,1.93703,1.93754,37000000.0
2008-03-10 16:06:00,1.9382,1.93889,1.93801,1.93889,33000000.0
2008-03-10 16:07:00,1.93997,1.93997,1.93951,1.93951,37000000.0
2008-03-10 16:08:00,1.9398,1.94029,1.9398,1.94029,37000000.0
2008-03-10 16:09:00,1.94019,1.94019,1.93951,1.93955,44000000.0
2008-03-10 16:10:00,1.93958,1.93982,1.93958,1.93982,41000000.0
2008-03-10 16:11:00,1.94013,1.94059,1.9401,1.94059,27000000.0
2008-03-10 16:12:00,1.94078,1.94078,1.94023,1.94052,22000000.0
2008-03-10 16:13:00,1.94022,1.94022,1.93995,1.93995,38000000.0
2008-03-10 16:14:00,1.9396,1.93971,1.93957,1.93957,41000000.0
2008-03-10 16:15:00,1.93922,1.93931,1.93911,1.93911,42000000.0
2008-03-10 16:16:00,1.93919,1.93987,1.93918,1.93987,45000000.0
2008-03-10 16:17:00,1.94005,1.94037,1.94005,1.94037,22000000.0
2008-03-10 16:18:00,1.94048,1.94192,1.94048,1.94192,49000000.0
2008-03-10 16:19:00,1.9423,1.94386,1.94225,1.94386,27000000.0
2008-03-10 16:20:00,1.94406,1.94408,1.94392,1.94404,52000000.0
2008-03-10 16:21:00,1.94407,1.945,1.94382,1.945,37000000.0
2008-03-10 16:22:00,1.94547,1.94553,1.94539,1.94552,50000000.0
2008-03-10 16:23:00,1.94542,1.94609,1.94542,1.94609,48000000.0
2008-03-10 16:24:00,1.9462,1.94623,1.94589,1.94592,44000000.0
2008-03-10 16:25:00,1.94573,1.94573,1.94549,1.94561,28000000.0
2008-03-10 16:26:00,1.94558,1.9457,1.94558,1.94569,41000000.0
2008-03-10 16:27:00,1.94512,1.94512,1.94469,1.94469,46000000.0
2008-03-10 16:28:00,1.94497,1.94519,1.94491,1.94491,34000000.0
2008-03-10 16:29:00,1.94513,1.94513,1.94392,1.94392,24000000.0
2008-03-10 16:30:00,1.94339,1.94339,1.94289,1.94289,43000000.0
2008-03-10 16:31:00,1.94279,1.94279,1.94175,1.94195,36000000.0
2008-03-10 16:32:00,1.94219,1.9426,1.94204,1.9426,34000000.0
2008-03-10 16:33:00,1.94238,1.94238,1.94215,1.94215,41000000.0
2008-03-10 16:34:00,1.9423,1.94247,1.94181,1.9419,29000000.0
2008-03-10 16:35:00,1.94162,1.94162,1.94087,1.94087,53000000.0
2008-03-10 16:36:00,1.94011,1.94035,1.93921,1.93921,43000000.0
2008-03-10 16:37:00,1.93872,1.94016,1.93872,1.94016,56000000.0
2008-03-10 16:38:00,1.94025,1.94029,1.93959,1.94029,34000000.0
2008-03-10 16:39:00,1.94065,1.94084,1.94062,1.94062,43000000.0
2008-03-10 16:40:00,1.94029,1.94029,1.94001,1.94016,63000000.0
2008-03-10 16:41:00,1.94032,1.94108,1.94032,1.94107,44000000.0
2008-03-10 16:42:00,1.94159,1.94191,1.94159,1.94191,57000000.0
2008-03-10 16:43:00,1.94193,1.94193,1.94148,1.94149,20000000.0
2008-03-10 16:44:00,1.94265,1.94278,1.94233,1.94233,34000000.0
2008-03-10 16:45:00,1.94175,1.94175,1.94144,1.94144,41000000.0
2008-03-10 16:46:00,1.94103,1.9413,1.94103,1.9413,59000000.0
2008-03-10 16:47:00,1.94082,1.94086,1.94054,1.94058,55000000.0
2008-03-10 16:48:00,1.94065,1.94079,1.94058,1.94079,46000000.0
2008-03-10 16:49:00,1.94018,1.94018,1.93991,1.94005,35000000.0
2008-03-10 16:50:00,1.94032,1.94067,1.94008,1.94067,45000000.0
2008-03-10 16:51:00,1.94091,1.94108,1.94091,1.94101,30000000.0
2008-03-10 16:52:00,1.94108,1.94184,1.94108,1.94184,30000000.0
2008-03-10 16:53:00,1.94195,1.94195,1.94127,1.94127,19000000.0
2008-03-10 16:54:00,1.94096,1.94106,1.94079,1.94101,18000000.0
2008-03-10 16:55:00,1.94087,1.9411,1.94087,1.94109,40000000.0
2008-03-10 16:56:00,1.94133,1.94133,1.94121,1.94133,37000000.0
2008-03-10 16:57:00,1.94124,1.9416,1.94124,1.9416,17000000.0
2008-03-10 16:58:00,1.94201,1.94218,1.94201,1.94216,45000000.0
2008-03-10 16:59:00,1.94208,1.94208,1.94166,1.94166,39000000.0
2008-03-10 17:00:00,1.94119,1.94153,1.94119,1.94151,47000000.0
2008-03-10 17:01:00,1.94142,1.94155,1.941,1.94155,26000000.0
2008-03-10 17:02:00,1.94143,1.94143,1.94096,1.94096,33000000.0
2008-03-10 17:03:00,1.94122,1.94158,1.94122,1.94152,33000000.0
2008-03-10 17:04:00,1.9415,1.94158,1.94147,1.94158,37000000.0
2008-03-10 17:05:00,1.94161,1.94164,1.94137,1.94137,35000000.0
2008-03-10 17:06:00,1.94114,1.94149,1.94114,1.94149,46000000.0
2008-03-10 17:07:00,1.94195,1.94249,1.9419,1.94249,33000000.0
2008-03-10 17:08:00,1.9427,1.9433,1.9427,1.943,45000000.0
2008-03-10 17:09:00,1.94393,1.94441,1.94393,1.94424,47000000.0
2008-03-10 17:10:00,1.94452,1.94455,1.94439,1.94454,36000000.0
2008-03-10 17:11:00,1.9444,1.9444,1.9433,1.9433,44000000.0
2008-03-10 17:12:00,1.94328,1.94441,1.94328,1.94427,23000000.0
2008-03-10 17:13:00,1.9446,1.94488,1.9446,1.94481,35000000.0
2008-03-10 17:14:00,1.94489,1.94575,1.9447,1.94575,27000000.0
2008-03-10 17:15:00,1.94618,1.94623,1.946,1.94604,26000000.0
2008-03-10 17:16:00,1.94588,1.94588,1.9445,1.9445,27000000.0
2008-03-10 17:17:00,1.9445,1.94479,1.9445,1.9445,38000000.0
2008-03-10 17:18:00,1.94436,1.94436,1.94316,1.94316,29000000.0
2008-03-10 17:19:00,1.9433,1.94337,1.94317,1.94317,19000000.0
2008-03-10 17:20:00,1.94298,1.94325,1.94298,1.94323,29000000.0
2008-03-10 17:21:00,1.94339,1.94349,1.94329,1.94329,26000000.0
2008-03-10 17:22:00,1.94326,1.94337,1.94317,1.94318,30000000.0
2008-03-10 17:23:00,1.9437,1.94433,1.9437,1.94433,32000000.0
2008-03-10 17:24:00,1.94447,1.94471,1.94439,1.94467,23000000.0
2008-03-10 17:25:00,1.9446,1.94463,1.9444,1.94455,20000000.0
2008-03-10 17:26:00,1.94501,1.94529,1.94501,1.94508,18000000.0
2008-03-10 17:27:00,1.94529,1.94559,1.94525,1.94537,44000000.0
2008-03-10 17:28:00,1.94529,1.94529,1.9449,1.94503,39000000.0
2008-03-10 17:29:00,1.94488,1.94551,1.94488,1.94551,36000000.0
2008-03-10 17:30:00,1.94567,1.94597,1.94563,1.94597,61000000.0
2008-03-10 17:31:00,1.9461,1.94646,1.94607,1.94607,62000000.0
2008-03-10 17:32:00,1.94604,1.94642,1.94604,1.94607,54000000.0
2008-03-10 17:33:00,1.94603,1.94612,1.9458,1.9458,64000000.0
2008-03-10 17:34:00,1.94537,1.94537,1.94503,1.9451,60000000.0
2008-03-10 17:35:00,1.94502,1.94538,1.94493,1.945,43000000.0
2008-03-10 17:36:00,1.9447,1.9447,1.94432,1.94432,58000000.0
2008-03-10 17:37:00,1.94424,1.94468,1.94424,1.94468,47000000.0
2008-03-10 17:38:00,1.94454,1.94462,1.94447,1.94451,44000000.0
2008-03-10 17:39:00,1.94453,1.94463,1.94433,1.94463,41000000.0
2008-03-10 17:40:00,1.94478,1.9451,1.94472,1.9451,59000000.0
2008-03-10 17:41:00,1.94517,1.94517,1.94496,1.94496,50000000.0
2008-03-10 17:42:00,1.94502,1.94555,1.94502,1.94536,37000000.0
2008-03-10 17:43:00,1.94531,1.94538,1.94524,1.94524,33000000.0
2008-03-10 17:44:00,1.94563,1.94605,1.94556,1.9459,46000000.0
2008-03-10 17:45:00,1.94622,1.94639,1.94585,1.94585,49000000.0
2008-03-10 17:46:00,1.94501,1.94603,1.94474,1.94603,56000000.0
2008-03-10 17:47:00,1.94639,1.94749,1.94639,1.94653,65000000.0
2008-03-10 17:48:00,1.94612,1.94615,1.94568,1.94568,61000000.0
2008-03-10 17:49:00,1.94548,1.94548,1.94402,1.94402,72000000.0
2008-03-10 17:50:00,1.94343,1.94364,1.94321,1.94325,53000000.0
2008-03-10 17:51:00,1.94304,1.94304,1.9419,1.9419,54000000.0
2008-03-10 17:52:00,1.94199,1.94231,1.94199,1.94216,51000000.0
2008-03-10 17:53:00,1.94243,1.94243,1.9422,1.94225,42000000.0
2008-03-10 17:54:00,1.94242,1.94253,1.94215,1.94253,32000000.0
2008-03-10 17:55:00,1.94269,1.94269,1.94255,1.94259,32000000.0
2008-03-10 17:56:00,1.94267,1.94283,1.94266,1.9428,47000000.0
2008-03-10 17:57:00,1.94323,1.9434,1.94278,1.94331,34000000.0
2008-03-10 17:58:00,1.94301,1.94301,1.94171,1.94171,44000000.0
2008-03-10 17:59:00,1.94177,1.94248,1.94173,1.94248,39000000.0
2008-03-10 18:00:00,1.94259,1.9426,1.94237,1.94249,32000000.0
2008-03-10 18:01:00,1.94248,1.94277,1.94248,1.94272,52000000.0
2008-03-10 18:02:00,1.94313,1.94432,1.94313,1.94432,30000000.0
2008-03-10 18:03:00,1.94428,1.94428,1.94331,1.94331,38000000.0
2008-03-10 18:04:00,1.94305,1.94357,1.94305,1.94355,38000000.0
2008-03-10 18:05:00,1.94411,1.94411,1.94346,1.94346,36000000.0
2008-03-10 18:06:00,1.94373,1.94376,1.94342,1.94376,32000000.0
2008-03-10 18:07:00,1.94387,1.94391,1.9438,1.94389,38000000.0
2008-03-10 18:08:00,1.94417,1.94417,1.94382,1.94384,56000000.0
2008-03-10 18:09:00,1.94318,1.94318,1.94249,1.94257,34000000.0
2008-03-10 18:10:00,1.94226,1.94226,1.94161,1.94191,26000000.0
2008-03-10 18:11:00,1.94119,1.94119,1.93997,1.93997,34000000.0
2008-03-10 18:12:00,1.93992,1.93992,1.93961,1.9399,24000000.0
2008-03-10 18:13:00,1.94053,1.94065,1.93991,1.93991,30000000.0
2008-03-10 18:14:00,1.94014,1.94023,1.9399,1.94011,22000000.0
2008-03-10 18:15:00,1.94004,1.94018,1.94002,1.9401,21000000.0
2008-03-10 18:16:00,1.94023,1.94029,1.93993,1.94029,66000000.0
2008-03-10 18:17:00,1.94067,1.94141,1.94067,1.94141,60000000.0
2008-03-10 18:18:00,1.94156,1.94156,1.94106,1.94106,33000000.0
2008-03-10 18:19:00,1.94051,1.94051,1.94021,1.94021,46000000.0
2008-03-10 18:20:00,1.94022,1.94025,1.93946,1.93946,61000000.0
2008-03-10 18:21:00,1.93933,1.93946,1.9391,1.9391,37000000.0
2008-03-10 18:22:00,1.93852,1.93852,1.93791,1.93791,49000000.0
2008-03-10 18:23:00,1.93761,1.93784,1.93755,1.93784,34000000.0
2008-03-10 18:24:00,1.93788,1.93846,1.93788,1.93846,47000000.0
2008-03-10 18:25:00,1.9387,1.93896,1.93823,1.93896,31000000.0
2008-03-10 18:26:00,1.93904,1.93934,1.93904,1.93918,43000000.0
2008-03-10 18:27:00,1.93905,1.93977,1.93855,1.93977,35000000.0
2008-03-10 18:28:00,1.93953,1.93953,1.93844,1.93886,18000000.0
2008-03-10 18:29:00,1.93904,1.93952,1.93882,1.9393,24000000.0
2008-03-10 18:30:00,1.93961,1.94031,1.93961,1.94002,32000000.0
2008-03-10 18:31:00,1.94091,1.94091,1.93955,1.9399,46000000.0
2008-03-10 18:32:00,1.94028,1.94047,1.9402,1.94047,55000000.0
2008-03-10 18:33:00,1.94032,1.94032,1.93961,1.93961,29000000.0
2008-03-10 18:34:00,1.93912,1.93912,1.93859,1.9387,32000000.0
2008-03-10 18:35:00,1.93899,1.93926,1.93895,1.93926,47000000.0
2008-03-10 18:36:00,1.93937,1.93937,1.93879,1.93879,65000000.0
2008-03-10 18:37:00,1.93871,1.93871,1.93826,1.93826,63000000.0
2008-03-10 18:38:00,1.93784,1.93784,1.93686,1.93688,61000000.0
2008-03-10 18:39:00,1.93655,1.93655,1.93621,1.93621,37000000.0
2008-03-10 18:40:00,1.93613,1.93693,1.93603,1.93693,52000000.0
2008-03-10 18:41:00,1.93764,1.93807,1.93755,1.93755,68000000.0
2008-03-10 18:42:00,1.93717,1.93757,1.93717,1.93757,40000000.0
2008-03-10 18:43:00,1.93781,1.93796,1.9378,1.93796,39000000.0
2008-03-10 18:44:00,1.9381,1.93838,1.938,1.93838,33000000.0
2008-03-10 18:45:00,1.93884,1.93937,1.93884,1.93934,57000000.0
2008-03-10 18:46:00,1.93945,1.93948,1.93917,1.93919,61000000.0
2008-03-10 18:47:00,1.9393,1.93992,1.9393,1.9399,41000000.0
2008-03-10 18:48:00,1.93999,1.94021,1.93989,1.94021,26000000.0
2008-03-10 18:49:00,1.94041,1.94058,1.94035,1.94058,31000000.0
2008-03-10 18:50:00,1.94065,1.94065,1.94037,1.94037,37000000.0
2008-03-10 18:51:00,1.94049,1.94096,1.94049,1.94096,17000000.0
2008-03-10 18:52:00,1.94081,1.94081,1.94043,1.94047,33000000.0
2008-03-10 18:53:00,1.93972,1.93994,1.93955,1.93964,31000000.0
2008-03-10 18:54:00,1.93951,1.93969,1.93947,1.93947,11000000.0
2008-03-10 18:55:00,1.93935,1.93946,1.93925,1.93934,22000000.0
2008-03-10 18:56:00,1.93909,1.93909,1.93795,1.93841,16000000.0
2008-03-10 18:57:00,1.93763,1.93767,1.9372,1.9372,15000000.0
2008-03-10 18:58:00,1.93735,1.93902,1.93735,1.93743,19000000.0
2008-03-10 18:59:00,1.93693,1.93808,1.93693,1.93707,26000000.0
2008-03-10 19:00:00,1.93651,1.93702,1.93644,1.93702,12000000.0
2008-03-10 19:01:00,1.93645,1.93651,1.93638,1.93651,18000000.0
2008-03-10 19:02:00,1.93675,1.93795,1.93666,1.93795,23000000.0
2008-03-10 19:03:00,1.93776,1.93781,1.93699,1.93699,21000000.0
2008-03-10 19:04:00,1.93679,1.93699,1.93679,1.93687,55000000.0
2008-03-10 19:05:00,1.9369,1.93707,1.93683,1.93706,42000000.0
2008-03-10 19:06:00,1.93708,1.93796,1.93708,1.93776,63000000.0
2008-03-10 19:07:00,1.9376,1.93796,1.9376,1.9379,39000000.0
2008-03-10 19:08:00,1.93817,1.93817,1.93803,1.93805,32000000.0
2008-03-10 19:09:00,1.93821,1.9383,1.93797,1.93813,56000000.0
2008-03-10 19:10:00,1.9378,1.93805,1.9378,1.93796,27000000.0
2008-03-10 19:11:00,1.93792,1.93798,1.93778,1.93798,36000000.0
2008-03-10 19:12:00,1.938,1.93813,1.93797,1.93813,25000000.0
2008-03-10 19:13:00,1.93831,1.93872,1.9383,1.93872,23000000.0
2008-03-10 19:14:00,1.93843,1.93843,1.93821,1.93826,37000000.0
2008-03-10 19:15:00,1.93818,1.93819,1.93805,1.93812,17000000.0
2008-03-10 19:16:00,1.93807,1.93841,1.93807,1.93829,23000000.0
2008-03-10 19:17:00,1.93858,1.93883,1.93858,1.93883,17000000.0
2008-03-10 19:18:00,1.93896,1.93909,1.93879,1.93881,30000000.0
2008-03-10 19:19:00,1.93902,1.9396,1.93902,1.9396,36000000.0
2008-03-10 19:20:00,1.94004,1.94023,1.94003,1.94023,23000000.0
2008-03-10 19:21:00,1.94013,1.94013,1.93991,1.94003,21000000.0
2008-03-10 19:22:00,1.94003,1.94063,1.94003,1.94063,25000000.0
2008-03-10 19:23:00,1.94051,1.94051,1.94043,1.94046,12000000.0
2008-03-10 19:24:00,1.94017,1.94017,1.93986,1.94,39000000.0
2008-03-10 19:25:00,1.94036,1.94117,1.94011,1.94096,49000000.0
2008-03-10 19:26:00,1.94058,1.94058,1.94015,1.94034,48000000.0
2008-03-10 19:27:00,1.94096,1.94148,1.94096,1.94148,51000000.0
2008-03-10 19:28:00,1.94141,1.94141,1.94113,1.94123,40000000.0
2008-03-10 19:29:00,1.94107,1.94113,1.9408,1.94099,28000000.0
2008-03-10 19:30:00,1.94123,1.9421,1.94123,1.94166,32000000.0
2008-03-10 19:31:00,1.94068,1.9408,1.94041,1.94076,28000000.0
2008-03-10 19:32:00,1.94088,1.94103,1.94084,1.94101,31000000.0
2008-03-10 19:33:00,1.94114,1.94131,1.94108,1.94131,14000000.0
2008-03-10 19:34:00,1.94151,1.94152,1.94121,1.94152,49000000.0
2008-03-10 19:35:00,1.94155,1.94158,1.94139,1.94157,28000000.0
2008-03-10 19:36:00,1.94143,1.94147,1.9414,1.94147,16000000.0
2008-03-10 19:37:00,1.94138,1.94138,1.94109,1.94109,26000000.0
2008-03-10 19:38:00,1.94115,1.94161,1.94115,1.94161,18000000.0
2008-03-10 19:39:00,1.94181,1.94238,1.94181,1.94238,13000000.0
2008-03-10 19:40:00,1.94202,1.94298,1.94202,1.94239,16000000.0
2008-03-10 19:41:00,1.94194,1.94194,1.94173,1.9419,17000000.0
2008-03-10 19:42:00,1.94175,1.94193,1.94133,1.94133,19000000.0
2008-03-10 19:43:00,1.94127,1.94127,1.94085,1.94125,21000000.0
2008-03-10 19:44:00,1.94129,1.94133,1.94122,1.94123,21000000.0
2008-03-10 19:45:00,1.94108,1.94116,1.94086,1.94091,33000000.0
2008-03-10 19:46:00,1.94078,1.94108,1.9407,1.94108,18000000.0
2008-03-10 19:47:00,1.94171,1.94203,1.94171,1.94202,22000000.0
2008-03-10 19:48:00,1.9421,1.94232,1.9421,1.9421,18000000.0
2008-03-10 19:49:00,1.94215,1.94279,1.94215,1.94279,27000000.0
2008-03-10 19:50:00,1.94281,1.94281,1.94217,1.94217,23000000.0
2008-03-10 19:51:00,1.94146,1.9418,1.9413,1.9418,25000000.0
2008-03-10 19:52:00,1.94198,1.94198,1.94148,1.94156,15000000.0
2008-03-10 19:53:00,1.94162,1.94162,1.94084,1.94084,21000000.0
2008-03-10 19:54:00,1.94104,1.94104,1.94081,1.94081,9000000.0
2008-03-10 19:55:00,1.94097,1.94132,1.94089,1.94132,30000000.0
2008-03-10 19:56:00,1.94126,1.94164,1.94113,1.94164,20000000.0
2008-03-10 19:57:00,1.94177,1.94191,1.94159,1.94191,12000000.0
2008-03-10 19:58:00,1.94198,1.94207,1.94196,1.94207,13000000.0
2008-03-10 19:59:00,1.94238,1.94305,1.94235,1.94305,31000000.0
2008-03-10 20:00:00,1.94322,1.94336,1.94311,1.94321,23000000.0
2008-03-10 20:01:00,1.9432,1.94322,1.9431,1.9432,13000000.0
2008-03-10 20:02:00,1.94336,1.94392,1.94336,1.94377,20000000.0
2008-03-10 20:03:00,1.94326,1.94329,1.94293,1.94329,18000000.0
2008-03-10 20:04:00,1.9438,1.9438,1.94321,1.94373,27000000.0
2008-03-10 20:05:00,1.94411,1.94419,1.94396,1.94419,23000000.0
2008-03-10 20:06:00,1.94401,1.94401,1.94383,1.94392,13000000.0
2008-03-10 20:07:00,1.94424,1.94456,1.94424,1.94428,29000000.0
2008-03-10 20:08:00,1.94434,1.94466,1.94434,1.94466,15000000.0
2008-03-10 20:09:00,1.94475,1.94488,1.94474,1.94479,17000000.0
2008-03-10 20:10:00,1.94476,1.94502,1.94447,1.94447,20000000.0
2008-03-10 20:11:00,1.94396,1.94437,1.94396,1.94427,10000000.0
2008-03-10 20:12:00,1.94453,1.94455,1.94439,1.94439,15000000.0
2008-03-10 20:13:00,1.9438,1.9438,1.94305,1.94306,17000000.0
2008-03-10 20:14:00,1.94282,1.94313,1.94279,1.94313,15000000.0
2008-03-10 20:15:00,1.94326,1.9433,1.94318,1.94328,10000000.0
2008-03-10 20:16:00,1.94317,1.94376,1.94317,1.94319,22000000.0
2008-03-10 20:17:00,1.94375,1.94398,1.94244,1.94244,17000000.0
2008-03-10 20:18:00,1.94235,1.94257,1.94235,1.94242,24000000.0
2008-03-10 20:19:00,1.94288,1.94338,1.94288,1.94336,9000000.0
2008-03-10 20:20:00,1.94339,1.94375,1.94302,1.94375,14000000.0
2008-03-10 20:21:00,1.94492,1.94566,1.94492,1.94566,7000000.0
2008-03-10 20:22:00,1.94655,1.9469,1.94655,1.9469,12000000.0
2008-03-10 20:23:00,1.94683,1.94703,1.94683,1.94688,8000000.0
2008-03-10 20:24:00,1.94638,1.94638,1.94599,1.94599,15000000.0
2008-03-10 20:25:00,1.94569,1.94593,1.94563,1.94571,16000000.0
2008-03-10 20:26:00,1.94571,1.94637,1.94571,1.94626,22000000.0
2008-03-10 20:27:00,1.94609,1.94611,1.94593,1.94593,11000000.0
2008-03-10 20:28:00,1.94555,1.94555,1.94543,1.94554,7000000.0
2008-03-10 20:29:00,1.94541,1.94541,1.94463,1.94463,20000000.0
2008-03-10 20:30:00,1.94505,1.9453,1.94498,1.9453,27000000.0
2008-03-10 20:31:00,1.94535,1.94535,1.94521,1.94526,17000000.0
2008-03-10 20:32:00,1.94517,1.94532,1.94507,1.94521,20000000.0
2008-03-10 20:33:00,1.94505,1.94505,1.94424,1.94462,14000000.0
2008-03-10 20:34:00,1.94394,1.94394,1.94354,1.94354,28000000.0
2008-03-10 20:35:00,1.94362,1.94379,1.94331,1.94331,23000000.0
2008-03-10 20:36:00,1.943,1.94304,1.94298,1.94304,11000000.0
2008-03-10 20:37:00,1.94315,1.94324,1.94311,1.94311,7000000.0
2008-03-10 20:38:00,1.94291,1.94291,1.94242,1.94242,10000000.0
2008-03-10 20:39:00,1.9423,1.94239,1.9423,1.94234,9000000.0
2008-03-10 20:40:00,1.94248,1.94272,1.94248,1.94271,7000000.0
2008-03-10 20:41:00,1.94305,1.94309,1.94299,1.94306,8000000.0
2008-03-10 20:42:00,1.94307,1.94328,1.94307,1.94313,15000000.0
2008-03-10 20:43:00,1.9434,1.94391,1.9434,1.94391,12000000.0
2008-03-10 20:44:00,1.94396,1.94398,1.94388,1.94393,7000000.0
2008-03-10 20:45:00,1.94368,1.94368,1.94304,1.94314,12000000.0
2008-03-10 20:46:00,1.94325,1.94328,1.94319,1.94324,9000000.0
2008-03-10 20:47:00,1.94299,1.94316,1.94288,1.94316,11000000.0
2008-03-10 20:48:00,1.9431,1.9432,1.94308,1.9432,11000000.0
2008-03-10 20:49:00,1.94323,1.94356,1.94323,1.94336,18000000.0
2008-03-10 20:50:00,1.9432,1.9432,1.94281,1.94281,7000000.0
2008-03-10 20:51:00,1.94234,1.94234,1.94219,1.94224,18000000.0
2008-03-10 20:52:00,1.94214,1.94258,1.94214,1.94258,15000000.0
2008-03-10 20:53:00,1.94266,1.94266,1.94249,1.94249,8000000.0
2008-03-10 20:54:00,1.94238,1.94257,1.94238,1.94257,10000000.0
2008-03-10 20:55:00,1.94252,1.9427,1.94251,1.94265,8000000.0
2008-03-10 20:56:00,1.94258,1.94258,1.9425,1.94256,8000000.0
2008-03-10 20:57:00,1.94261,1.94268,1.94257,1.94261,18000000.0
2008-03-10 20:58:00,1.94273,1.94315,1.94273,1.94298,14000000.0
2008-03-10 20:59:00,1.943,1.94331,1.943,1.94325,8000000.0
2008-03-10 21:00:00,1.94378,1.94379,1.9433,1.9433,11000000.0
2008-03-10 21:01:00,1.94302,1.94339,1.94302,1.94335,16000000.0
2008-03-10 21:02:00,1.94357,1.94358,1.94273,1.94278,7000000.0
2008-03-10 21:03:00,1.94297,1.94314,1.9428,1.94314,13000000.0
2008-03-10 21:04:00,1.94295,1.94295,1.94237,1.9427,8000000.0
2008-03-10 21:05:00,1.94279,1.94281,1.94264,1.9428,11000000.0
2008-03-10 21:06:00,1.94289,1.94312,1.94289,1.94312,8000000.0
2008-03-10 21:07:00,1.94315,1.94334,1.94315,1.94328,7000000.0
2008-03-10 21:08:00,1.94328,1.94333,1.94328,1.94331,11000000.0
2008-03-10 21:09:00,1.94331,1.94332,1.9433,1.9433,9000000.0
2008-03-10 21:10:00,1.94327,1.94327,1.94305,1.94312,9000000.0
2008-03-10 21:11:00,1.94351,1.9442,1.94351,1.9442,8000000.0
2008-03-10 21:12:00,1.9443,1.9443,1.94248,1.94248,6000000.0
2008-03-10 21:13:00,1.94428,1.9444,1.94428,1.9444,8000000.0
2008-03-10 21:14:00,1.94439,1.94443,1.94431,1.94431,8000000.0
2008-03-10 21:15:00,1.94437,1.94449,1.94437,1.94449,11000000.0
2008-03-10 21:16:00,1.94474,1.94474,1.94429,1.94429,9000000.0
2008-03-10 21:17:00,1.94431,1.94453,1.94425,1.94453,7000000.0
2008-03-10 21:18:00,1.94447,1.94462,1.94447,1.94462,7000000.0
2008-03-10 21:19:00,1.94457,1.94457,1.94436,1.9444,8000000.0
2008-03-10 21:20:00,1.94441,1.94441,1.94431,1.9444,12000000.0
2008-03-10 21:21:00,1.94444,1.94447,1.94427,1.9444,8000000.0
2008-03-10 21:22:00,1.9444,1.9446,1.9444,1.9446,7000000.0
2008-03-10 21:23:00,1.94419,1.94419,1.94341,1.94341,10000000.0
2008-03-10 21:24:00,1.94322,1.94322,1.94306,1.94306,8000000.0
2008-03-10 21:25:00,1.94291,1.94291,1.94283,1.94286,9000000.0
2008-03-10 21:26:00,1.94261,1.94266,1.9426,1.94266,17000000.0
2008-03-10 21:27:00,1.94273,1.94273,1.94238,1.94247,31000000.0
2008-03-10 21:28:00,1.94251,1.94267,1.94247,1.94267,20000000.0
2008-03-10 21:29:00,1.94265,1.94272,1.94265,1.94269,11000000.0
2008-03-10 21:30:00,1.94264,1.94266,1.94261,1.94262,9000000.0
2008-03-10 21:31:00,1.94249,1.94257,1.94249,1.9425,7000000.0
2008-03-10 21:32:00,1.94255,1.9426,1.94248,1.94258,8000000.0
2008-03-10 21:33:00,1.94254,1.94263,1.94254,1.9426,7000000.0
2008-03-10 21:34:00,1.94263,1.94269,1.94262,1.94267,10000000.0
2008-03-10 21:35:00,1.94275,1.94275,1.94248,1.94271,11000000.0
2008-03-10 21:36:00,1.94268,1.94268,1.94248,1.94248,11000000.0
2008-03-10 21:37:00,1.94258,1.94343,1.94258,1.94343,11000000.0
2008-03-10 21:38:00,1.94342,1.94351,1.94293,1.94301,26000000.0
2008-03-10 21:39:00,1.94308,1.94363,1.94308,1.94315,18000000.0
2008-03-10 21:40:00,1.94338,1.94366,1.94338,1.94342,12000000.0
2008-03-10 21:41:00,1.94332,1.94351,1.94328,1.94351,13000000.0
2008-03-10 21:42:00,1.9435,1.94353,1.94346,1.94348,7000000.0
2008-03-10 21:43:00,1.9434,1.94342,1.9433,1.94331,11000000.0
2008-03-10 21:44:00,1.94332,1.94355,1.94332,1.94344,18000000.0
2008-03-10 21:45:00,1.9434,1.94366,1.9434,1.94366,7000000.0
2008-03-10 21:46:00,1.94362,1.94362,1.94337,1.94337,15000000.0
2008-03-10 21:47:00,1.94322,1.94322,1.94301,1.9431,10000000.0
2008-03-10 21:48:00,1.94312,1.94372,1.94312,1.94372,7000000.0
2008-03-10 21:49:00,1.94327,1.94327,1.9428,1.94306,8000000.0
2008-03-10 21:50:00,1.94309,1.94316,1.94307,1.94312,10000000.0
2008-03-10 21:51:00,1.9432,1.9436,1.9432,1.9436,8000000.0
2008-03-10 21:52:00,1.94378,1.94389,1.94377,1.94386,10000000.0
2008-03-10 21:53:00,1.94407,1.94526,1.94407,1.94505,8000000.0
2008-03-10 21:54:00,1.94497,1.94501,1.94496,1.94501,9000000.0
2008-03-10 21:55:00,1.94495,1.94495,1.94447,1.94478,11000000.0
2008-03-10 21:56:00,1.94482,1.94486,1.94474,1.94486,7000000.0
2008-03-10 21:57:00,1.94483,1.94533,1.94483,1.94513,13000000.0
2008-03-10 21:58:00,1.94579,1.94637,1.94579,1.94582,16000000.0
2008-03-10 21:59:00,1.94582,1.94586,1.94567,1.94569,25000000.0
2008-03-10 22:00:00,1.94581,1.94581,1.94478,1.94478,12000000.0
2008-03-10 22:01:00,1.94463,1.94463,1.94447,1.94447,19000000.0
2008-03-10 22:02:00,1.94441,1.94462,1.94441,1.94462,11000000.0
2008-03-10 22:03:00,1.94443,1.94452,1.94434,1.94436,33000000.0
2008-03-10 22:04:00,1.94436,1.94436,1.94357,1.94357,11000000.0
2008-03-10 22:05:00,1.94343,1.94343,1.94275,1.94276,16000000.0
2008-03-10 22:06:00,1.94284,1.94302,1.94281,1.94289,8000000.0
2008-03-10 22:07:00,1.94291,1.94297,1.94289,1.94294,15000000.0
2008-03-10 22:08:00,1.94308,1.94339,1.94308,1.94313,30000000.0
2008-03-10 22:09:00,1.94279,1.94301,1.94279,1.94301,13000000.0
2008-03-10 22:10:00,1.94318,1.94318,1.94282,1.94282,8000000.0
2008-03-10 22:11:00,1.94272,1.94278,1.94272,1.94275,11000000.0
2008-03-10 22:12:00,1.94269,1.94283,1.94269,1.94279,15000000.0
2008-03-10 22:13:00,1.94281,1.94339,1.94281,1.94339,10000000.0
2008-03-10 22:14:00,1.94338,1.94338,1.94301,1.94301,13000000.0
2008-03-10 22:15:00,1.94324,1.94326,1.9432,1.94322,9000000.0
2008-03-10 22:16:00,1.94343,1.94374,1.94343,1.94374,8000000.0
2008-03-10 22:17:00,1.94396,1.94396,1.9439,1.94391,16000000.0
2008-03-10 22:18:00,1.94388,1.94395,1.94388,1.94389,9000000.0
2008-03-10 22:19:00,1.94401,1.94407,1.94388,1.94394,9000000.0
2008-03-10 22:20:00,1.9438,1.94403,1.94345,1.94403,7000000.0
2008-03-10 22:21:00,1.9439,1.94428,1.9439,1.94428,11000000.0
2008-03-10 22:22:00,1.94437,1.9445,1.94432,1.94441,11000000.0
2008-03-10 22:23:00,1.94442,1.94442,1.94435,1.94435,15000000.0
2008-03-10 22:24:00,1.94426,1.9444,1.9442,1.9442,10000000.0
2008-03-10 22:25:00,1.94451,1.94482,1.94451,1.94482,8000000.0
2008-03-10 22:26:00,1.94483,1.94518,1.94479,1.94518,6000000.0
2008-03-10 22:27:00,1.94518,1.94539,1.94518,1.94531,10000000.0
2008-03-10 22:28:00,1.94535,1.94536,1.94522,1.94522,6000000.0
2008-03-10 22:29:00,1.94504,1.94514,1.94504,1.94513,7000000.0
2008-03-10 22:30:00,1.94512,1.94522,1.94512,1.94517,11000000.0
2008-03-10 22:31:00,1.94524,1.94524,1.94443,1.9447,22000000.0
2008-03-10 22:32:00,1.94454,1.94485,1.94454,1.94476,7000000.0
2008-03-10 22:33:00,1.94471,1.94501,1.9447,1.94482,38000000.0
2008-03-10 22:34:00,1.9447,1.94474,1.94447,1.94467,47000000.0
2008-03-10 22:35:00,1.94482,1.94525,1.94482,1.94525,27000000.0
2008-03-10 22:36:00,1.94558,1.94561,1.94547,1.94547,7000000.0
2008-03-10 22:37:00,1.94536,1.94541,1.94531,1.94541,28000000.0
2008-03-10 22:38:00,1.94539,1.94553,1.94539,1.94553,15000000.0
2008-03-10 22:39:00,1.94579,1.94609,1.94552,1.94552,11000000.0
2008-03-10 22:40:00,1.94563,1.94602,1.94563,1.94602,9000000.0
2008-03-10 22:41:00,1.94608,1.94619,1.94598,1.94598,16000000.0
2008-03-10 22:42:00,1.94572,1.94572,1.94485,1.94485,9000000.0
2008-03-10 22:43:00,1.94422,1.94422,1.94304,1.94304,11000000.0
2008-03-10 22:44:00,1.94306,1.94413,1.94306,1.94413,8000000.0
2008-03-10 22:45:00,1.944,1.944,1.94371,1.94372,12000000.0
2008-03-10 22:46:00,1.94341,1.94397,1.9432,1.94397,9000000.0
2008-03-10 22:47:00,1.94428,1.94444,1.94428,1.94444,16000000.0
2008-03-10 22:48:00,1.94479,1.94499,1.94477,1.9449,11000000.0
2008-03-10 22:49:00,1.94408,1.94408,1.94403,1.94403,12000000.0
2008-03-10 22:50:00,1.9446,1.94507,1.9446,1.94507,16000000.0
2008-03-10 22:51:00,1.94438,1.9448,1.94438,1.94449,10000000.0
2008-03-10 22:52:00,1.94518,1.94523,1.94517,1.9452,10000000.0
2008-03-10 22:53:00,1.94521,1.94523,1.94513,1.9452,8000000.0
2008-03-10 22:54:00,1.94477,1.94516,1.94464,1.94516,7000000.0
2008-03-10 22:55:00,1.94522,1.94528,1.94522,1.94528,9000000.0
2008-03-10 22:56:00,1.94474,1.94474,1.94447,1.94447,8000000.0
2008-03-10 22:57:00,1.94448,1.9446,1.94448,1.94457,7000000.0
2008-03-10 22:58:00,1.94481,1.94481,1.94442,1.94447,7000000.0
2008-03-10 22:59:00,1.94452,1.94499,1.9445,1.9445,9000000.0
2008-03-10 23:00:00,1.94498,1.94498,1.9449,1.9449,12000000.0
2008-03-10 23:01:00,1.94492,1.94499,1.94416,1.94416,9000000.0
2008-03-10 23:02:00,1.94493,1.94503,1.94486,1.94503,7000000.0
2008-03-10 23:03:00,1.94494,1.94511,1.94493,1.94493,12000000.0
2008-03-10 23:04:00,1.94509,1.94519,1.94509,1.94517,6000000.0
2008-03-10 23:05:00,1.94489,1.94489,1.94452,1.94472,11000000.0
2008-03-10 23:06:00,1.94463,1.94463,1.94447,1.94447,8000000.0
2008-03-10 23:07:00,1.94437,1.94447,1.94331,1.94331,8000000.0
2008-03-10 23:08:00,1.94326,1.94332,1.94325,1.94332,15000000.0
2008-03-10 23:09:00,1.94338,1.94343,1.94331,1.94331,7000000.0
2008-03-10 23:10:00,1.94332,1.94339,1.94325,1.9433,8000000.0
2008-03-10 23:11:00,1.94339,1.94339,1.94316,1.94316,8000000.0
2008-03-10 23:12:00,1.94322,1.94322,1.94252,1.94252,8000000.0
2008-03-10 23:13:00,1.9419,1.94205,1.94183,1.94205,7000000.0
2008-03-10 23:14:00,1.94217,1.94224,1.942,1.94208,9000000.0
2008-03-10 23:15:00,1.94185,1.942,1.94185,1.94188,8000000.0
2008-03-10 23:16:00,1.94186,1.94186,1.94146,1.94149,9000000.0
2008-03-10 23:17:00,1.94187,1.9419,1.94185,1.9419,11000000.0
2008-03-10 23:18:00,1.94205,1.9422,1.94192,1.9422,9000000.0
2008-03-10 23:19:00,1.94235,1.94244,1.9419,1.9419,9000000.0
2008-03-10 23:20:00,1.94231,1.94232,1.94222,1.94232,8000000.0
2008-03-10 23:21:00,1.9424,1.9424,1.94224,1.94224,7000000.0
2008-03-10 23:22:00,1.94212,1.94235,1.9421,1.94235,7000000.0
2008-03-10 23:23:00,1.94233,1.94236,1.94224,1.94234,7000000.0
2008-03-10 23:24:00,1.94182,1.9421,1.94171,1.94207,9000000.0
2008-03-10 23:25:00,1.94225,1.94227,1.94217,1.94217,10000000.0
2008-03-10 23:26:00,1.94169,1.94169,1.94163,1.94166,5000000.0
2008-03-10 23:27:00,1.94177,1.94177,1.94164,1.9417,8000000.0
2008-03-10 23:28:00,1.9416,1.9416,1.94131,1.94131,8000000.0
2008-03-10 23:29:00,1.94141,1.94145,1.94134,1.94134,25000000.0
2008-03-10 23:30:00,1.94144,1.94183,1.94139,1.94139,16000000.0
2008-03-10 23:31:00,1.94117,1.94124,1.94113,1.94118,14000000.0
2008-03-10 23:32:00,1.94128,1.9415,1.94124,1.94126,9000000.0
2008-03-10 23:33:00,1.94138,1.94173,1.94138,1.94173,8000000.0
2008-03-10 23:34:00,1.94165,1.94205,1.94165,1.94205,9000000.0
2008-03-10 23:35:00,1.94219,1.94224,1.94212,1.94223,12000000.0
2008-03-10 23:36:00,1.94225,1.94247,1.94213,1.94247,9000000.0
2008-03-10 23:37:00,1.94258,1.94264,1.94256,1.94262,8000000.0
2008-03-10 23:38:00,1.94247,1.9428,1.94243,1.9428,8000000.0
2008-03-10 23:39:00,1.94299,1.94392,1.94299,1.94392,11000000.0
2008-03-10 23:40:00,1.9442,1.94425,1.94362,1.94362,21000000.0
2008-03-10 23:41:00,1.94389,1.94408,1.94387,1.94408,8000000.0
2008-03-10 23:42:00,1.94416,1.94435,1.94387,1.94435,19000000.0
2008-03-10 23:43:00,1.94372,1.94372,1.94311,1.94331,8000000.0
2008-03-10 23:44:00,1.94307,1.94307,1.94226,1.94226,8000000.0
2008-03-10 23:45:00,1.94215,1.94305,1.94215,1.94305,7000000.0
2008-03-10 23:46:00,1.94243,1.94243,1.94225,1.94225,8000000.0
2008-03-10 23:47:00,1.94227,1.94243,1.94225,1.94242,11000000.0
2008-03-10 23:48:00,1.94252,1.94257,1.94248,1.94253,8000000.0
2008-03-10 23:49:00,1.94228,1.94237,1.94222,1.94222,9000000.0
2008-03-10 23:50:00,1.94221,1.94247,1.94221,1.94241,8000000.0
2008-03-10 23:51:00,1.94253,1.94271,1.94253,1.94271,10000000.0
2008-03-10 23:52:00,1.94268,1.9427,1.94263,1.94263,7000000.0
2008-03-10 23:53:00,1.94258,1.94306,1.94258,1.94306,10000000.0
2008-03-10 23:54:00,1.94297,1.94357,1.94297,1.94349,7000000.0
2008-03-10 23:55:00,1.94361,1.94427,1.94361,1.94427,9000000.0
2008-03-10 23:56:00,1.94506,1.94529,1.94497,1.94525,12000000.0
2008-03-10 23:57:00,1.94534,1.9454,1.94516,1.94521,25000000.0
2008-03-10 23:58:00,1.94493,1.94493,1.94359,1.94359,8000000.0
2008-03-10 23:59:00,1.94362,1.94365,1.94336,1.94358,18000000.0
2008-03-11 00:00:00,1.94363,1.94378,1.94353,1.94353,7000000.0
2008-03-11 00:01:00,1.94375,1.94387,1.94373,1.94379,8000000.0
2008-03-11 00:02:00,1.94352,1.94352,1.94244,1.94244,9000000.0
2008-03-11 00:03:00,1.94244,1.94256,1.94244,1.94253,12000000.0
2008-03-11 00:04:00,1.94303,1.94306,1.94297,1.94297,10000000.0
2008-03-11 00:05:00,1.94314,1.9432,1.94279,1.94286,9000000.0
2008-03-11 00:06:00,1.94275,1.94287,1.94272,1.94272,8000000.0
2008-03-11 00:07:00,1.94285,1.94291,1.94252,1.94291,9000000.0
2008-03-11 00:08:00,1.94274,1.94279,1.94268,1.94268,8000000.0
2008-03-11 00:09:00,1.94267,1.94356,1.94267,1.94356,9000000.0
2008-03-11 00:10:00,1.94344,1.94352,1.94327,1.94329,23000000.0
2008-03-11 00:11:00,1.9433,1.94359,1.94321,1.94359,11000000.0
2008-03-11 00:12:00,1.94329,1.94357,1.94323,1.94338,9000000.0
2008-03-11 00:13:00,1.94343,1.94365,1.94332,1.94332,8000000.0
2008-03-11 00:14:00,1.94325,1.94349,1.94325,1.94349,7000000.0
2008-03-11 00:15:00,1.94363,1.94435,1.94363,1.94435,7000000.0
2008-03-11 00:16:00,1.94402,1.94415,1.94382,1.94382,9000000.0
2008-03-11 00:17:00,1.94415,1.94415,1.94366,1.94366,7000000.0
2008-03-11 00:18:00,1.94377,1.94377,1.94368,1.94368,8000000.0
2008-03-11 00:19:00,1.94388,1.94425,1.94386,1.94425,11000000.0
2008-03-11 00:20:00,1.94421,1.94444,1.94421,1.94424,10000000.0
2008-03-11 00:21:00,1.94443,1.94443,1.94428,1.94432,8000000.0
2008-03-11 00:22:00,1.94425,1.94438,1.94422,1.94422,8000000.0
2008-03-11 00:23:00,1.94418,1.94418,1.94403,1.94407,7000000.0
2008-03-11 00:24:00,1.9439,1.94413,1.94386,1.94413,8000000.0
2008-03-11 00:25:00,1.94394,1.94401,1.94393,1.94401,11000000.0
2008-03-11 00:26:00,1.94436,1.94449,1.94417,1.94449,7000000.0
2008-03-11 00:27:00,1.94372,1.94372,1.94333,1.94333,10000000.0
2008-03-11 00:28:00,1.9436,1.94385,1.94297,1.94297,8000000.0
2008-03-11 00:29:00,1.94314,1.94356,1.94314,1.9432,10000000.0
2008-03-11 00:30:00,1.94321,1.94372,1.94321,1.94322,8000000.0
2008-03-11 00:31:00,1.94343,1.9436,1.94343,1.9436,7000000.0
2008-03-11 00:32:00,1.94333,1.94333,1.94299,1.94315,7000000.0
2008-03-11 00:33:00,1.94324,1.94332,1.9432,1.94332,9000000.0
2008-03-11 00:34:00,1.94292,1.94335,1.94249,1.94249,23000000.0
2008-03-11 00:35:00,1.94274,1.94276,1.94258,1.94258,7000000.0
2008-03-11 00:36:00,1.94275,1.94283,1.94268,1.94268,9000000.0
2008-03-11 00:37:00,1.9404,1.94288,1.9404,1.94288,8000000.0
2008-03-11 00:38:00,1.94261,1.94343,1.94261,1.9434,7000000.0
2008-03-11 00:39:00,1.94307,1.94319,1.943,1.94319,7000000.0
2008-03-11 00:40:00,1.94322,1.94378,1.94322,1.94378,7000000.0
2008-03-11 00:41:00,1.94381,1.94381,1.94361,1.94381,10000000.0
2008-03-11 00:42:00,1.94395,1.94398,1.94387,1.94398,8000000.0
2008-03-11 00:43:00,1.94379,1.94389,1.94376,1.94389,5000000.0
2008-03-11 00:44:00,1.94341,1.94358,1.94294,1.94345,11000000.0
2008-03-11 00:45:00,1.9439,1.94405,1.94378,1.944,16000000.0
2008-03-11 00:46:00,1.94399,1.94399,1.94365,1.94365,10000000.0
2008-03-11 00:47:00,1.94354,1.94354,1.94335,1.9434,7000000.0
2008-03-11 00:48:00,1.94338,1.94346,1.94328,1.94346,8000000.0
2008-03-11 00:49:00,1.94339,1.94341,1.94316,1.9434,10000000.0
2008-03-11 00:50:00,1.94333,1.94357,1.94333,1.94357,10000000.0
2008-03-11 00:51:00,1.94384,1.94395,1.94383,1.94386,8000000.0
2008-03-11 00:52:00,1.94403,1.94409,1.94323,1.94323,7000000.0
2008-03-11 00:53:00,1.94311,1.94311,1.94243,1.94243,11000000.0
2008-03-11 00:54:00,1.94258,1.94313,1.94258,1.94311,10000000.0
2008-03-11 00:55:00,1.94305,1.94305,1.94244,1.94249,7000000.0
2008-03-11 00:56:00,1.94231,1.94246,1.94224,1.94246,11000000.0
2008-03-11 00:57:00,1.94253,1.94253,1.94149,1.94184,8000000.0
2008-03-11 00:58:00,1.94217,1.94255,1.94213,1.94255,10000000.0
2008-03-11 00:59:00,1.94268,1.94319,1.94268,1.94319,7000000.0
2008-03-11 01:00:00,1.94319,1.94319,1.94246,1.94246,19000000.0
2008-03-11 01:01:00,1.9422,1.9422,1.94181,1.94193,12000000.0
2008-03-11 01:02:00,1.94193,1.9422,1.94187,1.94213,8000000.0
2008-03-11 01:03:00,1.94287,1.94291,1.94231,1.94231,7000000.0
2008-03-11 01:04:00,1.94217,1.94223,1.94181,1.94205,8000000.0
2008-03-11 01:05:00,1.9422,1.94229,1.94218,1.94229,7000000.0
2008-03-11 01:06:00,1.94238,1.94238,1.94224,1.94233,8000000.0
2008-03-11 01:07:00,1.94157,1.94157,1.94133,1.94152,10000000.0
2008-03-11 01:08:00,1.9425,1.9432,1.9425,1.9432,10000000.0
2008-03-11 01:09:00,1.94332,1.94332,1.94315,1.94323,8000000.0
2008-03-11 01:10:00,1.94334,1.94417,1.94334,1.94388,10000000.0
2008-03-11 01:11:00,1.94342,1.94377,1.94334,1.94334,11000000.0
2008-03-11 01:12:00,1.94344,1.94394,1.94344,1.94394,8000000.0
2008-03-11 01:13:00,1.94413,1.94472,1.94413,1.94466,8000000.0
2008-03-11 01:14:00,1.94481,1.94494,1.94467,1.94479,10000000.0
2008-03-11 01:15:00,1.9446,1.9446,1.94404,1.94411,10000000.0
2008-03-11 01:16:00,1.94398,1.944,1.94387,1.94398,8000000.0
2008-03-11 01:17:00,1.94359,1.94359,1.94293,1.94293,11000000.0
2008-03-11 01:18:00,1.94386,1.9445,1.94352,1.94352,8000000.0
2008-03-11 01:19:00,1.94407,1.94442,1.94407,1.94442,11000000.0
2008-03-11 01:20:00,1.94436,1.94443,1.94431,1.94443,13000000.0
2008-03-11 01:21:00,1.94401,1.94416,1.94384,1.94416,7000000.0
2008-03-11 01:22:00,1.94423,1.94439,1.94423,1.94434,7000000.0
2008-03-11 01:23:00,1.94408,1.94408,1.94379,1.944,8000000.0
2008-03-11 01:24:00,1.94411,1.94417,1.94404,1.94411,7000000.0
2008-03-11 01:25:00,1.94419,1.94481,1.94419,1.94481,9000000.0
2008-03-11 01:26:00,1.94489,1.94491,1.94482,1.94485,14000000.0
2008-03-11 01:27:00,1.94374,1.94385,1.94374,1.94385,15000000.0
2008-03-11 01:28:00,1.94471,1.94471,1.9444,1.94459,9000000.0
2008-03-11 01:29:00,1.94452,1.94453,1.94431,1.94451,10000000.0
2008-03-11 01:30:00,1.9445,1.9445,1.94429,1.94429,10000000.0
2008-03-11 01:31:00,1.94434,1.94443,1.94432,1.94434,7000000.0
2008-03-11 01:32:00,1.94438,1.94438,1.94411,1.94411,18000000.0
2008-03-11 01:33:00,1.94414,1.94417,1.9441,1.94412,20000000.0
2008-03-11 01:34:00,1.9441,1.94414,1.94401,1.94414,16000000.0
2008-03-11 01:35:00,1.94413,1.94417,1.94405,1.94414,8000000.0
2008-03-11 01:36:00,1.94416,1.94438,1.94416,1.94438,9000000.0
2008-03-11 01:37:00,1.94443,1.94468,1.94439,1.94468,7000000.0
2008-03-11 01:38:00,1.94449,1.94486,1.94449,1.94486,12000000.0
2008-03-11 01:39:00,1.94481,1.94526,1.94459,1.945,12000000.0
2008-03-11 01:40:00,1.94497,1.94512,1.94497,1.94498,7000000.0
2008-03-11 01:41:00,1.94503,1.9465,1.94489,1.9465,11000000.0
2008-03-11 01:42:00,1.94614,1.94627,1.94598,1.94617,7000000.0
2008-03-11 01:43:00,1.94638,1.94647,1.94628,1.94642,8000000.0
2008-03-11 01:44:00,1.94627,1.94627,1.94607,1.94607,7000000.0
2008-03-11 01:45:00,1.94592,1.94592,1.94573,1.94574,7000000.0
2008-03-11 01:46:00,1.9463,1.94678,1.9463,1.94678,7000000.0
2008-03-11 01:47:00,1.94672,1.94685,1.9466,1.9466,14000000.0
2008-03-11 01:48:00,1.94637,1.94637,1.94617,1.94633,7000000.0
2008-03-11 01:49:00,1.94618,1.94618,1.94452,1.94452,8000000.0
2008-03-11 01:50:00,1.94395,1.94395,1.94303,1.94357,10000000.0
2008-03-11 01:51:00,1.94421,1.94458,1.94407,1.94458,16000000.0
2008-03-11 01:52:00,1.94473,1.94551,1.94473,1.94551,13000000.0
2008-03-11 01:53:00,1.94458,1.94458,1.94376,1.94388,7000000.0
2008-03-11 01:54:00,1.94443,1.94472,1.94437,1.94472,9000000.0
2008-03-11 01:55:00,1.94466,1.94466,1.94454,1.94459,12000000.0
2008-03-11 01:56:00,1.94453,1.94453,1.94404,1.94416,17000000.0
2008-03-11 01:57:00,1.94387,1.94387,1.94367,1.94372,13000000.0
2008-03-11 01:58:00,1.94387,1.94395,1.9436,1.94395,10000000.0
2008-03-11 01:59:00,1.94394,1.94394,1.94373,1.94373,7000000.0
2008-03-11 02:00:00,1.9439,1.94443,1.9439,1.94436,11000000.0
2008-03-11 02:01:00,1.94466,1.94511,1.94466,1.94497,8000000.0
2008-03-11 02:02:00,1.94521,1.94566,1.94521,1.94566,9000000.0
2008-03-11 02:03:00,1.94572,1.94627,1.94389,1.94627,10000000.0
2008-03-11 02:04:00,1.94533,1.94578,1.94533,1.94578,9000000.0
2008-03-11 02:05:00,1.94584,1.94584,1.94445,1.94445,10000000.0
2008-03-11 02:06:00,1.94397,1.94445,1.94397,1.94443,8000000.0
2008-03-11 02:07:00,1.94475,1.94493,1.94463,1.94463,8000000.0
2008-03-11 02:08:00,1.94435,1.9444,1.94413,1.9442,10000000.0
2008-03-11 02:09:00,1.9439,1.94455,1.9439,1.94455,7000000.0
2008-03-11 02:10:00,1.9446,1.94466,1.94452,1.94453,8000000.0
2008-03-11 02:11:00,1.94492,1.94496,1.9446,1.9446,8000000.0
2008-03-11 02:12:00,1.94452,1.94454,1.94425,1.94425,7000000.0
2008-03-11 02:13:00,1.94388,1.94388,1.94361,1.94362,7000000.0
2008-03-11 02:14:00,1.94347,1.94363,1.94347,1.9436,7000000.0
2008-03-11 02:15:00,1.94352,1.9437,1.94349,1.94367,8000000.0
2008-03-11 02:16:00,1.94357,1.94373,1.94352,1.94373,9000000.0
2008-03-11 02:17:00,1.94377,1.94382,1.94363,1.94363,9000000.0
2008-03-11 02:18:00,1.94341,1.94345,1.94324,1.94336,11000000.0
2008-03-11 02:19:00,1.94348,1.94368,1.9433,1.94356,11000000.0
2008-03-11 02:20:00,1.94356,1.94356,1.943,1.943,9000000.0
2008-03-11 02:21:00,1.94279,1.9428,1.94264,1.94278,7000000.0
2008-03-11 02:22:00,1.94278,1.94293,1.94197,1.94197,8000000.0
2008-03-11 02:23:00,1.94215,1.94235,1.942,1.94235,10000000.0
2008-03-11 02:24:00,1.94245,1.94269,1.94225,1.94255,8000000.0
2008-03-11 02:25:00,1.94241,1.94251,1.94238,1.94242,11000000.0
2008-03-11 02:26:00,1.94246,1.94251,1.94245,1.94246,7000000.0
2008-03-11 02:27:00,1.94263,1.94263,1.94231,1.94231,9000000.0
2008-03-11 02:28:00,1.94233,1.94248,1.94194,1.94201,7000000.0
2008-03-11 02:29:00,1.94307,1.94358,1.94295,1.94358,7000000.0
2008-03-11 02:30:00,1.94367,1.94367,1.94349,1.94355,10000000.0
2008-03-11 02:31:00,1.9434,1.9434,1.943,1.9434,8000000.0
2008-03-11 02:32:00,1.94348,1.94369,1.94348,1.94369,7000000.0
2008-03-11 02:33:00,1.94354,1.94383,1.94354,1.94364,8000000.0
2008-03-11 02:34:00,1.94363,1.94363,1.94331,1.94331,7000000.0
2008-03-11 02:35:00,1.94324,1.94327,1.94313,1.94321,11000000.0
2008-03-11 02:36:00,1.943,1.94316,1.943,1.94316,7000000.0
2008-03-11 02:37:00,1.94233,1.94254,1.94231,1.94254,7000000.0
2008-03-11 02:38:00,1.94311,1.94311,1.9428,1.9428,5000000.0
2008-03-11 02:39:00,1.9428,1.94315,1.9428,1.94287,8000000.0
2008-03-11 02:40:00,1.94255,1.94263,1.9425,1.94255,7000000.0
2008-03-11 02:41:00,1.94257,1.94272,1.94256,1.94267,8000000.0
2008-03-11 02:42:00,1.94265,1.94269,1.9425,1.9425,7000000.0
2008-03-11 02:43:00,1.94226,1.94237,1.94219,1.94237,9000000.0
2008-03-11 02:44:00,1.94242,1.94266,1.94237,1.94266,7000000.0
2008-03-11 02:45:00,1.94263,1.94277,1.94247,1.9426,8000000.0
2008-03-11 02:46:00,1.94199,1.94229,1.94175,1.94175,7000000.0
2008-03-11 02:47:00,1.94256,1.94256,1.94227,1.94229,11000000.0
2008-03-11 02:48:00,1.94206,1.94227,1.94206,1.94218,11000000.0
2008-03-11 02:49:00,1.94209,1.94222,1.94191,1.94207,11000000.0
2008-03-11 02:50:00,1.94186,1.94205,1.94186,1.94199,7000000.0
2008-03-11 02:51:00,1.9421,1.9422,1.94173,1.9422,8000000.0
2008-03-11 02:52:00,1.94205,1.94218,1.94196,1.94201,7000000.0
2008-03-11 02:53:00,1.9421,1.94229,1.9421,1.94229,8000000.0
2008-03-11 02:54:00,1.94251,1.94273,1.94251,1.94266,7000000.0
2008-03-11 02:55:00,1.94262,1.94262,1.94246,1.94256,8000000.0
2008-03-11 02:56:00,1.94281,1.94329,1.94281,1.94322,10000000.0
2008-03-11 02:57:00,1.9437,1.94381,1.94341,1.94381,8000000.0
2008-03-11 02:58:00,1.94383,1.94383,1.94363,1.94371,7000000.0
2008-03-11 02:59:00,1.94375,1.94381,1.94356,1.94379,9000000.0
2008-03-11 03:00:00,1.94362,1.94362,1.9432,1.94321,7000000.0
2008-03-11 03:01:00,1.94318,1.94345,1.94298,1.94345,8000000.0
2008-03-11 03:02:00,1.94344,1.94352,1.94331,1.94332,8000000.0
2008-03-11 03:03:00,1.94347,1.94397,1.94347,1.94397,7000000.0
2008-03-11 03:04:00,1.94406,1.94406,1.94374,1.94374,7000000.0
2008-03-11 03:05:00,1.94376,1.94387,1.94372,1.94386,8000000.0
2008-03-11 03:06:00,1.94391,1.94429,1.94391,1.94426,10000000.0
2008-03-11 03:07:00,1.9443,1.9443,1.94409,1.94409,8000000.0
2008-03-11 03:08:00,1.94415,1.94435,1.94411,1.94425,7000000.0
2008-03-11 03:09:00,1.94453,1.94453,1.94438,1.94439,8000000.0
2008-03-11 03:10:00,1.94435,1.94447,1.94434,1.94445,10000000.0
2008-03-11 03:11:00,1.94444,1.94451,1.94429,1.94434,10000000.0
2008-03-11 03:12:00,1.94427,1.94454,1.94417,1.94454,7000000.0
2008-03-11 03:13:00,1.9443,1.9443,1.94357,1.94379,11000000.0
2008-03-11 03:14:00,1.94389,1.94457,1.94361,1.94457,8000000.0
2008-03-11 03:15:00,1.94511,1.94531,1.94494,1.94531,7000000.0
2008-03-11 03:16:00,1.94512,1.9456,1.94512,1.94535,8000000.0
2008-03-11 03:17:00,1.94464,1.94516,1.94441,1.94492,11000000.0
2008-03-11 03:18:00,1.94506,1.94563,1.94506,1.94563,10000000.0
2008-03-11 03:19:00,1.94519,1.94519,1.94468,1.94468,7000000.0
2008-03-11 03:20:00,1.94489,1.94499,1.9448,1.94491,10000000.0
2008-03-11 03:21:00,1.94499,1.94515,1.94472,1.94513,7000000.0
2008-03-11 03:22:00,1.94513,1.94513,1.94469,1.94486,8000000.0
2008-03-11 03:23:00,1.94482,1.94482,1.94431,1.94431,7000000.0
2008-03-11 03:24:00,1.9443,1.94479,1.9443,1.94479,10000000.0
2008-03-11 03:25:00,1.94464,1.94464,1.94385,1.94421,8000000.0
2008-03-11 03:26:00,1.94424,1.94435,1.94418,1.94418,7000000.0
2008-03-11 03:27:00,1.94411,1.94411,1.94382,1.94382,8000000.0
2008-03-11 03:28:00,1.94371,1.94408,1.94371,1.94408,8000000.0
2008-03-11 03:29:00,1.94411,1.9442,1.9439,1.94398,11000000.0
2008-03-11 03:30:00,1.94403,1.94405,1.94384,1.94384,8000000.0
2008-03-11 03:31:00,1.94415,1.94453,1.94413,1.94453,9000000.0
2008-03-11 03:32:00,1.94403,1.94443,1.94396,1.94443,6000000.0
2008-03-11 03:33:00,1.9442,1.9442,1.9442,1.9442,9000000.0
2008-03-11 03:34:00,1.94448,1.94465,1.94448,1.94463,9000000.0
2008-03-11 03:35:00,1.94456,1.94478,1.94456,1.94465,10000000.0
2008-03-11 03:36:00,1.94418,1.94418,1.94382,1.94386,7000000.0
2008-03-11 03:37:00,1.94382,1.94392,1.94382,1.94392,9000000.0
2008-03-11 03:38:00,1.94399,1.94418,1.94399,1.94406,7000000.0
2008-03-11 03:39:00,1.9442,1.94457,1.9442,1.94444,8000000.0
2008-03-11 03:40:00,1.94458,1.94458,1.9444,1.9444,11000000.0
2008-03-11 03:41:00,1.94431,1.94436,1.94424,1.94436,10000000.0
2008-03-11 03:42:00,1.94427,1.94436,1.94411,1.94411,9000000.0
2008-03-11 03:43:00,1.94426,1.94438,1.94359,1.94359,7000000.0
2008-03-11 03:44:00,1.94373,1.94373,1.94275,1.94275,10000000.0
2008-03-11 03:45:00,1.94271,1.94338,1.94261,1.94338,8000000.0
2008-03-11 03:46:00,1.94357,1.94364,1.94337,1.94364,8000000.0
2008-03-11 03:47:00,1.94388,1.94388,1.94355,1.94355,7000000.0
2008-03-11 03:48:00,1.9436,1.94367,1.94355,1.94367,11000000.0
2008-03-11 03:49:00,1.9436,1.94406,1.9436,1.94406,8000000.0
2008-03-11 03:50:00,1.94412,1.94433,1.94412,1.94418,7000000.0
2008-03-11 03:51:00,1.94397,1.94397,1.94364,1.94365,9000000.0
2008-03-11 03:52:00,1.94349,1.94349,1.94299,1.94331,8000000.0
2008-03-11 03:53:00,1.94328,1.94328,1.94314,1.94316,10000000.0
2008-03-11 03:54:00,1.9432,1.94341,1.94318,1.94329,11000000.0
2008-03-11 03:55:00,1.94327,1.94342,1.94316,1.9434,7000000.0
2008-03-11 03:56:00,1.94327,1.94352,1.94327,1.94331,10000000.0
2008-03-11 03:57:00,1.94313,1.94382,1.94294,1.94382,8000000.0
2008-03-11 03:58:00,1.94371,1.94396,1.94363,1.94396,8000000.0
2008-03-11 03:59:00,1.94391,1.94391,1.94352,1.94352,7000000.0
2008-03-11 04:00:00,1.94353,1.94353,1.94332,1.94343,10000000.0
2008-03-11 04:01:00,1.94342,1.94369,1.94342,1.94369,7000000.0
2008-03-11 04:02:00,1.9435,1.94358,1.94337,1.94358,8000000.0
2008-03-11 04:03:00,1.94335,1.94335,1.94275,1.94275,8000000.0
2008-03-11 04:04:00,1.94273,1.9429,1.94269,1.94269,8000000.0
2008-03-11 04:05:00,1.94277,1.94277,1.9406,1.9406,9000000.0
2008-03-11 04:06:00,1.94284,1.94285,1.94273,1.94281,8000000.0
2008-03-11 04:07:00,1.94282,1.94291,1.94271,1.94282,11000000.0
2008-03-11 04:08:00,1.94288,1.94339,1.94288,1.94337,7000000.0
2008-03-11 04:09:00,1.94348,1.94418,1.94348,1.94418,8000000.0
2008-03-11 04:10:00,1.94436,1.94451,1.94428,1.94451,10000000.0
2008-03-11 04:11:00,1.94436,1.94454,1.94436,1.94454,7000000.0
2008-03-11 04:12:00,1.9445,1.9445,1.94364,1.94387,8000000.0
2008-03-11 04:13:00,1.94363,1.94363,1.94308,1.94308,8000000.0
2008-03-11 04:14:00,1.94309,1.94309,1.94291,1.94291,7000000.0
2008-03-11 04:15:00,1.94269,1.94269,1.9424,1.9424,7000000.0
2008-03-11 04:16:00,1.94252,1.94252,1.94223,1.94225,7000000.0
2008-03-11 04:17:00,1.94205,1.94221,1.94183,1.94183,8000000.0
2008-03-11 04:18:00,1.94191,1.94222,1.94191,1.94208,6000000.0
2008-03-11 04:19:00,1.94219,1.94226,1.9421,1.94226,7000000.0
2008-03-11 04:20:00,1.94219,1.94263,1.94216,1.94263,10000000.0
2008-03-11 04:21:00,1.94313,1.94313,1.94286,1.94286,8000000.0
2008-03-11 04:22:00,1.94311,1.94367,1.94311,1.94364,9000000.0
2008-03-11 04:23:00,1.94379,1.94411,1.94379,1.94411,7000000.0
2008-03-11 04:24:00,1.94436,1.94475,1.94433,1.94475,9000000.0
2008-03-11 04:25:00,1.94474,1.94474,1.9438,1.9438,11000000.0
2008-03-11 04:26:00,1.94337,1.9445,1.94337,1.94424,7000000.0
2008-03-11 04:27:00,1.94415,1.94417,1.94409,1.94409,8000000.0
2008-03-11 04:28:00,1.94417,1.94444,1.94417,1.94436,7000000.0
2008-03-11 04:29:00,1.94438,1.9444,1.94408,1.94426,8000000.0
2008-03-11 04:30:00,1.94423,1.9443,1.94406,1.9443,9000000.0
2008-03-11 04:31:00,1.94406,1.94416,1.94399,1.94401,10000000.0
2008-03-11 04:32:00,1.94387,1.94395,1.9436,1.94383,9000000.0
2008-03-11 04:33:00,1.9439,1.94403,1.94385,1.94385,8000000.0
2008-03-11 04:34:00,1.944,1.94405,1.94395,1.94405,7000000.0
2008-03-11 04:35:00,1.94416,1.94431,1.94416,1.94422,7000000.0
2008-03-11 04:36:00,1.94415,1.94415,1.94306,1.94306,8000000.0
2008-03-11 04:37:00,1.94376,1.94393,1.94363,1.94393,5000000.0
2008-03-11 04:38:00,1.94426,1.94443,1.94425,1.94439,9000000.0
2008-03-11 04:39:00,1.94453,1.94474,1.94453,1.94474,9000000.0
2008-03-11 04:40:00,1.94473,1.94473,1.94455,1.94458,7000000.0
2008-03-11 04:41:00,1.94395,1.94395,1.94338,1.94351,8000000.0
2008-03-11 04:42:00,1.94373,1.94383,1.94368,1.94379,7000000.0
2008-03-11 04:43:00,1.94371,1.9438,1.94291,1.94306,11000000.0
2008-03-11 04:44:00,1.94273,1.94301,1.94273,1.94293,9000000.0
2008-03-11 04:45:00,1.94306,1.94312,1.94296,1.94305,11000000.0
2008-03-11 04:46:00,1.9426,1.94284,1.94257,1.94281,7000000.0
2008-03-11 04:47:00,1.94309,1.94309,1.94261,1.94277,7000000.0
2008-03-11 04:48:00,1.94296,1.94305,1.94274,1.94274,7000000.0
2008-03-11 04:49:00,1.94261,1.94261,1.94208,1.94249,11000000.0
2008-03-11 04:50:00,1.9426,1.94278,1.9426,1.94278,9000000.0
2008-03-11 04:51:00,1.94274,1.94287,1.94271,1.94274,7000000.0
2008-03-11 04:52:00,1.94271,1.94284,1.94266,1.94279,10000000.0
2008-03-11 04:53:00,1.94267,1.94287,1.94238,1.94238,9000000.0
2008-03-11 04:54:00,1.94276,1.94282,1.94263,1.94263,8000000.0
2008-03-11 04:55:00,1.94284,1.94287,1.94269,1.94282,8000000.0
2008-03-11 04:56:00,1.9428,1.94297,1.9428,1.94297,7000000.0
2008-03-11 04:57:00,1.94262,1.9427,1.94229,1.94229,8000000.0
2008-03-11 04:58:00,1.94245,1.94257,1.94245,1.94257,8000000.0
2008-03-11 04:59:00,1.94262,1.94262,1.94247,1.94254,8000000.0
2008-03-11 05:00:00,1.94243,1.94252,1.94239,1.94239,7000000.0
2008-03-11 05:01:00,1.94242,1.94242,1.94215,1.94227,7000000.0
2008-03-11 05:02:00,1.94233,1.94234,1.94207,1.94234,7000000.0
2008-03-11 05:03:00,1.94239,1.94239,1.9422,1.94225,7000000.0
2008-03-11 05:04:00,1.94191,1.94214,1.94191,1.94194,7000000.0
2008-03-11 05:05:00,1.94154,1.94188,1.94154,1.94188,8000000.0
2008-03-11 05:06:00,1.9417,1.94194,1.9417,1.94183,7000000.0
2008-03-11 05:07:00,1.94197,1.94213,1.94193,1.94213,8000000.0
2008-03-11 05:08:00,1.94215,1.94215,1.94156,1.94176,10000000.0
2008-03-11 05:09:00,1.94226,1.94273,1.94222,1.94273,7000000.0
2008-03-11 05:10:00,1.94295,1.94314,1.94281,1.94308,7000000.0
2008-03-11 05:11:00,1.94325,1.9434,1.94313,1.94324,8000000.0
2008-03-11 05:12:00,1.94296,1.94304,1.94292,1.94301,11000000.0
2008-03-11 05:13:00,1.94304,1.94304,1.94284,1.94284,8000000.0
2008-03-11 05:14:00,1.94296,1.94322,1.9429,1.94321,7000000.0
2008-03-11 05:15:00,1.94324,1.94324,1.94305,1.94311,7000000.0
2008-03-11 05:16:00,1.9426,1.94274,1.94236,1.94265,7000000.0
2008-03-11 05:17:00,1.94304,1.94304,1.94286,1.94288,8000000.0
2008-03-11 05:18:00,1.94282,1.94292,1.94271,1.94289,8000000.0
2008-03-11 05:19:00,1.94281,1.94281,1.9423,1.94233,7000000.0
2008-03-11 05:20:00,1.94197,1.94197,1.94175,1.9418,5000000.0
2008-03-11 05:21:00,1.94171,1.94186,1.94171,1.94186,8000000.0
2008-03-11 05:22:00,1.94184,1.9421,1.94184,1.94204,7000000.0
2008-03-11 05:23:00,1.94222,1.94223,1.94213,1.94217,10000000.0
2008-03-11 05:24:00,1.94221,1.94221,1.94153,1.94191,8000000.0
2008-03-11 05:25:00,1.94224,1.9423,1.94224,1.94227,7000000.0
2008-03-11 05:26:00,1.94205,1.94205,1.94171,1.94183,7000000.0
2008-03-11 05:27:00,1.94174,1.94196,1.94173,1.94188,8000000.0
2008-03-11 05:28:00,1.94211,1.9422,1.94189,1.94189,9000000.0
2008-03-11 05:29:00,1.94191,1.942,1.94177,1.942,7000000.0
2008-03-11 05:30:00,1.94178,1.94195,1.94178,1.94187,10000000.0
2008-03-11 05:31:00,1.94191,1.94199,1.94176,1.94189,8000000.0
2008-03-11 05:32:00,1.94144,1.94144,1.94088,1.94088,8000000.0
2008-03-11 05:33:00,1.94105,1.94123,1.94064,1.94064,9000000.0
2008-03-11 05:34:00,1.94073,1.94073,1.94046,1.94066,8000000.0
2008-03-11 05:35:00,1.94085,1.94112,1.94067,1.94067,7000000.0
2008-03-11 05:36:00,1.94107,1.94146,1.94107,1.94146,9000000.0
2008-03-11 05:37:00,1.94152,1.94158,1.94145,1.94152,7000000.0
2008-03-11 05:38:00,1.94084,1.94086,1.9406,1.94075,9000000.0
2008-03-11 05:39:00,1.94124,1.94148,1.94124,1.94146,7000000.0
2008-03-11 05:40:00,1.94139,1.94154,1.94118,1.94154,7000000.0
2008-03-11 05:41:00,1.94154,1.94163,1.94143,1.9415,8000000.0
2008-03-11 05:42:00,1.94159,1.94172,1.94152,1.94172,7000000.0
2008-03-11 05:43:00,1.94171,1.94171,1.9414,1.94149,9000000.0
2008-03-11 05:44:00,1.94169,1.94175,1.94163,1.94175,6000000.0
2008-03-11 05:45:00,1.94174,1.94181,1.94162,1.94181,11000000.0
2008-03-11 05:46:00,1.94168,1.94175,1.94165,1.94169,7000000.0
2008-03-11 05:47:00,1.94176,1.94252,1.94176,1.94252,8000000.0
2008-03-11 05:48:00,1.94256,1.94269,1.94223,1.94223,7000000.0
2008-03-11 05:49:00,1.94206,1.94231,1.94206,1.94221,8000000.0
2008-03-11 05:50:00,1.94239,1.94245,1.94228,1.94238,9000000.0
2008-03-11 05:51:00,1.94237,1.94237,1.94217,1.94217,8000000.0
2008-03-11 05:52:00,1.94189,1.94214,1.94189,1.94213,8000000.0
2008-03-11 05:53:00,1.94218,1.94239,1.94218,1.94239,7000000.0
2008-03-11 05:54:00,1.94227,1.94227,1.94169,1.94227,10000000.0
2008-03-11 05:55:00,1.94245,1.94262,1.94241,1.94241,8000000.0
2008-03-11 05:56:00,1.94228,1.94242,1.94188,1.94202,7000000.0
2008-03-11 05:57:00,1.94192,1.94206,1.9419,1.94201,8000000.0
2008-03-11 05:58:00,1.94205,1.94205,1.94175,1.94188,9000000.0
2008-03-11 05:59:00,1.94167,1.94171,1.94134,1.94158,10000000.0
2008-03-11 06:00:00,1.94121,1.9418,1.94121,1.94134,8000000.0
2008-03-11 06:01:00,1.94147,1.94156,1.94143,1.94143,7000000.0
2008-03-11 06:02:00,1.94151,1.94151,1.94131,1.94146,7000000.0
2008-03-11 06:03:00,1.94145,1.94161,1.94142,1.94148,8000000.0
2008-03-11 06:04:00,1.94153,1.94153,1.94134,1.94143,7000000.0
2008-03-11 06:05:00,1.94145,1.94181,1.94137,1.94181,7000000.0
2008-03-11 06:06:00,1.94188,1.94202,1.94183,1.94183,7000000.0
2008-03-11 06:07:00,1.94178,1.94178,1.94169,1.94169,7000000.0
2008-03-11 06:08:00,1.94178,1.94186,1.94174,1.94181,7000000.0
2008-03-11 06:09:00,1.9375,1.9384,1.9375,1.938,8000000.0
2008-03-11 06:10:00,1.94175,1.94177,1.94164,1.94169,8000000.0
2008-03-11 06:11:00,1.94177,1.94191,1.94165,1.94191,8000000.0
2008-03-11 06:12:00,1.94218,1.94218,1.94177,1.94203,8000000.0
2008-03-11 06:13:00,1.94197,1.94245,1.94197,1.94245,8000000.0
2008-03-11 06:14:00,1.94228,1.94233,1.94205,1.94205,10000000.0
2008-03-11 06:15:00,1.94219,1.94276,1.94217,1.94276,8000000.0
2008-03-11 06:16:00,1.94299,1.94305,1.9428,1.94304,9000000.0
2008-03-11 06:17:00,1.94314,1.94318,1.94307,1.94316,7000000.0
2008-03-11 06:18:00,1.94317,1.94334,1.94303,1.94303,9000000.0
2008-03-11 06:19:00,1.94268,1.94299,1.94261,1.94261,7000000.0
2008-03-11 06:20:00,1.94243,1.94243,1.94206,1.94216,9000000.0
2008-03-11 06:21:00,1.94247,1.94262,1.94237,1.94262,8000000.0
2008-03-11 06:22:00,1.94262,1.94263,1.94242,1.94252,8000000.0
2008-03-11 06:23:00,1.94224,1.94224,1.94201,1.94201,8000000.0
2008-03-11 06:24:00,1.94197,1.94216,1.94197,1.94206,11000000.0
2008-03-11 06:25:00,1.94209,1.94225,1.94204,1.94225,11000000.0
2008-03-11 06:26:00,1.94184,1.94193,1.94121,1.94121,11000000.0
2008-03-11 06:27:00,1.94166,1.94177,1.94166,1.94171,7000000.0
2008-03-11 06:28:00,1.94185,1.94203,1.94165,1.94203,8000000.0
2008-03-11 06:29:00,1.94206,1.94206,1.94154,1.94154,8000000.0
2008-03-11 06:30:00,1.94187,1.94224,1.94187,1.94224,8000000.0
2008-03-11 06:31:00,1.94218,1.94218,1.94175,1.94183,7000000.0
2008-03-11 06:32:00,1.94151,1.94154,1.94138,1.94151,7000000.0
2008-03-11 06:33:00,1.94154,1.94156,1.94141,1.94141,7000000.0
2008-03-11 06:34:00,1.94124,1.9413,1.94064,1.94086,7000000.0
2008-03-11 06:35:00,1.94113,1.94113,1.94064,1.94105,11000000.0
2008-03-11 06:36:00,1.94133,1.94138,1.94119,1.94135,7000000.0
2008-03-11 06:37:00,1.94128,1.94128,1.94106,1.94113,10000000.0
2008-03-11 06:38:00,1.94107,1.94127,1.94099,1.94127,10000000.0
2008-03-11 06:39:00,1.94131,1.94161,1.9413,1.94161,11000000.0
2008-03-11 06:40:00,1.94173,1.94173,1.94075,1.94076,9000000.0
2008-03-11 06:41:00,1.94169,1.94169,1.94119,1.94119,7000000.0
2008-03-11 06:42:00,1.94094,1.94094,1.94023,1.94056,11000000.0
2008-03-11 06:43:00,1.9404,1.94071,1.9404,1.94071,7000000.0
2008-03-11 06:44:00,1.94083,1.94099,1.94081,1.94086,8000000.0
2008-03-11 06:45:00,1.94074,1.94074,1.94034,1.94053,8000000.0
2008-03-11 06:46:00,1.94077,1.94078,1.94049,1.94078,10000000.0
2008-03-11 06:47:00,1.94017,1.94037,1.94,1.94019,8000000.0
2008-03-11 06:48:00,1.94071,1.94094,1.94071,1.94091,7000000.0
2008-03-11 06:49:00,1.94094,1.94094,1.93995,1.93995,8000000.0
2008-03-11 06:50:00,1.93957,1.93993,1.93957,1.93993,10000000.0
2008-03-11 06:51:00,1.94002,1.94025,1.94002,1.94017,10000000.0
2008-03-11 06:52:00,1.94012,1.94012,1.93975,1.93981,8000000.0
2008-03-11 06:53:00,1.93982,1.93989,1.93966,1.93979,8000000.0
2008-03-11 06:54:00,1.93957,1.93957,1.93808,1.93808,7000000.0
2008-03-11 06:55:00,1.93741,1.93784,1.93732,1.93782,7000000.0
2008-03-11 06:56:00,1.93779,1.93779,1.93725,1.93725,8000000.0
2008-03-11 06:57:00,1.93683,1.93712,1.93683,1.93694,7000000.0
2008-03-11 06:58:00,1.93669,1.93669,1.9361,1.9361,7000000.0
2008-03-11 06:59:00,1.93612,1.93612,1.9354,1.93545,7000000.0
2008-03-11 07:00:00,1.93618,1.93672,1.93618,1.93672,7000000.0
2008-03-11 07:01:00,1.93652,1.93676,1.93645,1.93671,7000000.0
2008-03-11 07:02:00,1.93685,1.93685,1.93636,1.93649,9000000.0
2008-03-11 07:03:00,1.93678,1.93749,1.93678,1.93749,7000000.0
2008-03-11 07:04:00,1.93777,1.93782,1.93728,1.9376,8000000.0
2008-03-11 07:05:00,1.9375,1.9375,1.93715,1.93743,11000000.0
2008-03-11 07:06:00,1.9368,1.93732,1.9368,1.93732,11000000.0
2008-03-11 07:07:00,1.93751,1.93751,1.93723,1.93734,11000000.0
2008-03-11 07:08:00,1.93735,1.93754,1.93731,1.93731,9000000.0
2008-03-11 07:09:00,1.9372,1.93769,1.9372,1.93762,8000000.0
2008-03-11 07:10:00,1.93742,1.9375,1.9373,1.9373,7000000.0
2008-03-11 07:11:00,1.93744,1.93744,1.93704,1.9371,10000000.0
2008-03-11 07:12:00,1.93658,1.93658,1.93588,1.93588,7000000.0
2008-03-11 07:13:00,1.93567,1.93582,1.93567,1.93572,8000000.0
2008-03-11 07:14:00,1.93574,1.93584,1.93568,1.93584,7000000.0
2008-03-11 07:15:00,1.93597,1.93634,1.93597,1.93615,10000000.0
2008-03-11 07:16:00,1.93617,1.93617,1.9358,1.93584,8000000.0
2008-03-11 07:17:00,1.93584,1.93601,1.93559,1.93568,11000000.0
2008-03-11 07:18:00,1.93593,1.93593,1.93577,1.93584,8000000.0
2008-03-11 07:19:00,1.9357,1.9357,1.93526,1.93526,8000000.0
2008-03-11 07:20:00,1.93504,1.93528,1.93483,1.93528,9000000.0
2008-03-11 07:21:00,1.93524,1.93524,1.93481,1.93481,10000000.0
2008-03-11 07:22:00,1.93467,1.93471,1.93451,1.93462,11000000.0
2008-03-11 07:23:00,1.93502,1.9353,1.93502,1.93515,7000000.0
2008-03-11 07:24:00,1.9351,1.93559,1.9351,1.93518,9000000.0
2008-03-11 07:25:00,1.93534,1.93547,1.93527,1.93545,8000000.0
2008-03-11 07:26:00,1.93581,1.93653,1.93581,1.93653,7000000.0
2008-03-11 07:27:00,1.93633,1.93649,1.93623,1.93623,7000000.0
2008-03-11 07:28:00,1.93607,1.93607,1.93588,1.93596,7000000.0
2008-03-11 07:29:00,1.93583,1.93586,1.93559,1.93559,8000000.0
2008-03-11 07:30:00,1.93531,1.93576,1.93531,1.93576,8000000.0
2008-03-11 07:31:00,1.93587,1.93597,1.93574,1.93574,7000000.0
2008-03-11 07:32:00,1.93579,1.93596,1.93577,1.93596,9000000.0
2008-03-11 07:33:00,1.93604,1.93623,1.93604,1.93619,8000000.0
2008-03-11 07:34:00,1.93621,1.93621,1.93585,1.93585,11000000.0
2008-03-11 07:35:00,1.93636,1.93664,1.93636,1.93654,8000000.0
2008-03-11 07:36:00,1.93645,1.93662,1.93645,1.93654,7000000.0
2008-03-11 07:37:00,1.93659,1.93698,1.93659,1.93698,7000000.0
2008-03-11 07:38:00,1.93715,1.93741,1.93702,1.93702,11000000.0
2008-03-11 07:39:00,1.93694,1.93698,1.93679,1.93679,7000000.0
2008-03-11 07:40:00,1.93671,1.93677,1.9365,1.9365,8000000.0
2008-03-11 07:41:00,1.93654,1.93663,1.93621,1.93621,9000000.0
2008-03-11 07:42:00,1.93637,1.93637,1.93608,1.93608,11000000.0
2008-03-11 07:43:00,1.93597,1.93615,1.93593,1.93593,7000000.0
2008-03-11 07:44:00,1.93604,1.93604,1.93571,1.93579,7000000.0
2008-03-11 07:45:00,1.93578,1.93578,1.93564,1.93566,7000000.0
2008-03-11 07:46:00,1.93558,1.93565,1.93532,1.93532,10000000.0
2008-03-11 07:47:00,1.93523,1.93561,1.93523,1.93557,7000000.0
2008-03-11 07:48:00,1.93571,1.93603,1.93571,1.93572,8000000.0
2008-03-11 07:49:00,1.9355,1.9355,1.93486,1.93486,8000000.0
2008-03-11 07:50:00,1.93473,1.93479,1.934,1.934,7000000.0
2008-03-11 07:51:00,1.93379,1.9341,1.93375,1.9341,8000000.0
2008-03-11 07:52:00,1.93401,1.9343,1.93401,1.9343,10000000.0
2008-03-11 07:53:00,1.93424,1.93479,1.93424,1.93479,11000000.0
2008-03-11 07:54:00,1.93494,1.93502,1.93478,1.93492,9000000.0
2008-03-11 07:55:00,1.93495,1.93495,1.93409,1.93423,9000000.0
2008-03-11 07:56:00,1.9343,1.93433,1.93404,1.93425,9000000.0
2008-03-11 07:57:00,1.9343,1.93436,1.93416,1.93416,7000000.0
2008-03-11 07:58:00,1.93387,1.93387,1.93344,1.93346,7000000.0
2008-03-11 07:59:00,1.93312,1.93329,1.93293,1.93318,7000000.0
2008-03-11 08:00:00,1.93306,1.9334,1.93306,1.93329,8000000.0
2008-03-11 08:01:00,1.93379,1.93405,1.93375,1.93403,10000000.0
2008-03-11 08:02:00,1.93406,1.93406,1.9338,1.9338,7000000.0
2008-03-11 08:03:00,1.93354,1.93354,1.93309,1.93323,8000000.0
2008-03-11 08:04:00,1.93327,1.93365,1.93327,1.93347,8000000.0
2008-03-11 08:05:00,1.93368,1.93368,1.93349,1.93364,8000000.0
2008-03-11 08:06:00,1.9336,1.93361,1.93344,1.93351,7000000.0
2008-03-11 08:07:00,1.93375,1.93387,1.93375,1.93377,7000000.0
2008-03-11 08:08:00,1.93395,1.93448,1.93395,1.93448,7000000.0
2008-03-11 08:09:00,1.93422,1.93438,1.9342,1.9343,7000000.0
2008-03-11 08:10:00,1.93438,1.93438,1.93392,1.93392,7000000.0
2008-03-11 08:11:00,1.93382,1.93382,1.93358,1.93363,8000000.0
2008-03-11 08:12:00,1.93367,1.93367,1.93342,1.93343,9000000.0
2008-03-11 08:13:00,1.93334,1.93343,1.9333,1.93341,7000000.0
2008-03-11 08:14:00,1.93336,1.93341,1.93318,1.93329,9000000.0
2008-03-11 08:15:00,1.93305,1.93311,1.93304,1.93304,8000000.0
2008-03-11 08:16:00,1.93294,1.93294,1.93272,1.93282,11000000.0
2008-03-11 08:17:00,1.93258,1.93279,1.93243,1.93267,7000000.0
2008-03-11 08:18:00,1.93237,1.93276,1.93227,1.93276,9000000.0
2008-03-11 08:19:00,1.93247,1.93285,1.93247,1.93251,7000000.0
2008-03-11 08:20:00,1.93258,1.93313,1.93258,1.93305,8000000.0
2008-03-11 08:21:00,1.93327,1.93329,1.93308,1.93308,8000000.0
2008-03-11 08:22:00,1.93312,1.93349,1.93312,1.93349,8000000.0
2008-03-11 08:23:00,1.93349,1.9337,1.93349,1.93357,7000000.0
2008-03-11 08:24:00,1.93356,1.93378,1.93356,1.93378,7000000.0
2008-03-11 08:25:00,1.93322,1.93322,1.93253,1.93253,8000000.0
2008-03-11 08:26:00,1.93263,1.93312,1.93263,1.9329,7000000.0
2008-03-11 08:27:00,1.93346,1.93357,1.9331,1.9331,10000000.0
2008-03-11 08:28:00,1.93306,1.93328,1.93306,1.93328,7000000.0
2008-03-11 08:29:00,1.93347,1.93373,1.93332,1.93332,10000000.0
2008-03-11 08:30:00,1.93345,1.93359,1.93345,1.93358,7000000.0
2008-03-11 08:31:00,1.93369,1.9337,1.93343,1.93353,10000000.0
2008-03-11 08:32:00,1.93362,1.93376,1.93362,1.9337,8000000.0
2008-03-11 08:33:00,1.93362,1.93388,1.93359,1.93385,7000000.0
2008-03-11 08:34:00,1.9336,1.93393,1.9336,1.93393,9000000.0
2008-03-11 08:35:00,1.93404,1.93407,1.93375,1.93375,9000000.0
2008-03-11 08:36:00,1.93368,1.93413,1.9336,1.93411,8000000.0
2008-03-11 08:37:00,1.93416,1.9342,1.93401,1.9342,9000000.0
2008-03-11 08:38:00,1.9341,1.93415,1.93366,1.93366,10000000.0
2008-03-11 08:39:00,1.93333,1.93366,1.93333,1.93366,11000000.0
2008-03-11 08:40:00,1.93388,1.93399,1.93378,1.93399,8000000.0
2008-03-11 08:41:00,1.93408,1.9344,1.93408,1.93439,11000000.0
2008-03-11 08:42:00,1.93453,1.93525,1.93441,1.93525,10000000.0
2008-03-11 08:43:00,1.93514,1.93542,1.93514,1.93535,8000000.0
2008-03-11 08:44:00,1.9353,1.93541,1.93525,1.93531,10000000.0
2008-03-11 08:45:00,1.93514,1.93527,1.93514,1.93527,8000000.0
2008-03-11 08:46:00,1.93483,1.93513,1.93346,1.93513,8000000.0
2008-03-11 08:47:00,1.93547,1.93555,1.93539,1.93555,7000000.0
2008-03-11 08:48:00,1.93526,1.93526,1.93505,1.93514,10000000.0
2008-03-11 08:49:00,1.93481,1.93506,1.93475,1.93506,11000000.0
2008-03-11 08:50:00,1.9352,1.9352,1.935,1.93501,7000000.0
2008-03-11 08:51:00,1.93507,1.93507,1.93464,1.93468,8000000.0
2008-03-11 08:52:00,1.93445,1.9345,1.93436,1.93436,9000000.0
2008-03-11 08:53:00,1.93381,1.93391,1.93296,1.93391,8000000.0
2008-03-11 08:54:00,1.93405,1.93405,1.93381,1.93382,8000000.0
2008-03-11 08:55:00,1.93367,1.93367,1.93308,1.93318,8000000.0
2008-03-11 08:56:00,1.93317,1.93349,1.93314,1.93314,7000000.0
2008-03-11 08:57:00,1.9335,1.9335,1.93334,1.93334,8000000.0
2008-03-11 08:58:00,1.93317,1.93317,1.9322,1.9322,7000000.0
2008-03-11 08:59:00,1.93205,1.93217,1.93205,1.93217,7000000.0
2008-03-11 09:00:00,1.93237,1.93279,1.93237,1.93279,8000000.0
2008-03-11 09:01:00,1.93303,1.93305,1.93285,1.93285,9000000.0
2008-03-11 09:02:00,1.93261,1.93275,1.9321,1.9321,10000000.0
2008-03-11 09:03:00,1.93166,1.93168,1.93106,1.93106,7000000.0
2008-03-11 09:04:00,1.93079,1.93173,1.93079,1.93173,7000000.0
2008-03-11 09:05:00,1.93176,1.93224,1.93176,1.93208,7000000.0
2008-03-11 09:06:00,1.93218,1.93218,1.9317,1.9317,11000000.0
2008-03-11 09:07:00,1.93217,1.93254,1.93217,1.93254,8000000.0
2008-03-11 09:08:00,1.93302,1.93302,1.93267,1.93267,7000000.0
2008-03-11 09:09:00,1.93249,1.9325,1.93217,1.9325,11000000.0
2008-03-11 09:10:00,1.93275,1.93293,1.93262,1.93293,7000000.0
2008-03-11 09:11:00,1.93305,1.93307,1.93227,1.93227,9000000.0
2008-03-11 09:12:00,1.93167,1.93167,1.93111,1.93148,8000000.0
2008-03-11 09:13:00,1.93149,1.93184,1.93146,1.93184,9000000.0
2008-03-11 09:14:00,1.93212,1.93231,1.93205,1.93231,11000000.0
2008-03-11 09:15:00,1.93272,1.9329,1.93272,1.93279,7000000.0
2008-03-11 09:16:00,1.93291,1.93305,1.93271,1.93271,8000000.0
2008-03-11 09:17:00,1.93283,1.93327,1.9325,1.93327,11000000.0
2008-03-11 09:18:00,1.93387,1.93392,1.93381,1.93381,8000000.0
2008-03-11 09:19:00,1.9339,1.93415,1.93389,1.93415,7000000.0
2008-03-11 09:20:00,1.93424,1.93424,1.93406,1.93409,7000000.0
2008-03-11 09:21:00,1.93428,1.93444,1.9342,1.93427,8000000.0
2008-03-11 09:22:00,1.93386,1.93403,1.93386,1.93403,8000000.0
2008-03-11 09:23:00,1.93397,1.93427,1.93397,1.93427,7000000.0
2008-03-11 09:24:00,1.93404,1.93436,1.93396,1.93436,8000000.0
2008-03-11 09:25:00,1.93391,1.93417,1.93391,1.93417,7000000.0
2008-03-11 09:26:00,1.93413,1.9344,1.93399,1.9344,11000000.0
2008-03-11 09:27:00,1.93462,1.93462,1.93443,1.93445,11000000.0
2008-03-11 09:28:00,1.93446,1.93458,1.93442,1.93452,9000000.0
2008-03-11 09:29:00,1.93463,1.93471,1.93443,1.93471,8000000.0
2008-03-11 09:30:00,1.93487,1.93492,1.93456,1.93461,7000000.0
2008-03-11 09:31:00,1.93447,1.9345,1.93399,1.93399,7000000.0
2008-03-11 09:32:00,1.93406,1.93415,1.93389,1.93389,7000000.0
2008-03-11 09:33:00,1.93397,1.93418,1.93385,1.93385,8000000.0
2008-03-11 09:34:00,1.93354,1.93354,1.93335,1.93335,7000000.0
2008-03-11 09:35:00,1.9335,1.93356,1.9334,1.93348,10000000.0
2008-03-11 09:36:00,1.93361,1.93361,1.93328,1.93344,8000000.0
2008-03-11 09:37:00,1.93367,1.93367,1.93347,1.93363,11000000.0
2008-03-11 09:38:00,1.93348,1.93356,1.93163,1.93353,11000000.0
2008-03-11 09:39:00,1.93354,1.9337,1.93325,1.93325,7000000.0
2008-03-11 09:40:00,1.93321,1.93337,1.9332,1.93328,9000000.0
2008-03-11 09:41:00,1.93336,1.93336,1.93316,1.93336,8000000.0
2008-03-11 09:42:00,1.93348,1.93368,1.93348,1.93357,10000000.0
2008-03-11 09:43:00,1.93323,1.93353,1.93307,1.93307,11000000.0
2008-03-11 09:44:00,1.9329,1.93307,1.93275,1.93275,8000000.0
2008-03-11 09:45:00,1.93266,1.93277,1.93254,1.93258,7000000.0
2008-03-11 09:46:00,1.93254,1.93257,1.93217,1.93251,11000000.0
2008-03-11 09:47:00,1.93241,1.93281,1.93241,1.93281,9000000.0
2008-03-11 09:48:00,1.93328,1.93329,1.93254,1.93271,7000000.0
2008-03-11 09:49:00,1.93267,1.93276,1.93253,1.93258,11000000.0
2008-03-11 09:50:00,1.93234,1.93234,1.93226,1.93233,8000000.0
2008-03-11 09:51:00,1.93253,1.93283,1.93245,1.93283,8000000.0
2008-03-11 09:52:00,1.93297,1.93307,1.93293,1.93304,8000000.0
2008-03-11 09:53:00,1.93348,1.93388,1.93348,1.93361,10000000.0
2008-03-11 09:54:00,1.93368,1.93406,1.93368,1.93382,10000000.0
2008-03-11 09:55:00,1.9342,1.93425,1.9342,1.93422,8000000.0
2008-03-11 09:56:00,1.93419,1.93437,1.93419,1.93434,10000000.0
2008-03-11 09:57:00,1.93413,1.9342,1.93399,1.93407,8000000.0
2008-03-11 09:58:00,1.93408,1.93408,1.93398,1.93398,8000000.0
2008-03-11 09:59:00,1.93377,1.93377,1.93229,1.93229,10000000.0
2008-03-11 10:00:00,1.93217,1.93217,1.93184,1.93195,10000000.0
2008-03-11 10:01:00,1.93215,1.93215,1.93188,1.93202,10000000.0
2008-03-11 10:02:00,1.93217,1.93217,1.93199,1.93213,10000000.0
2008-03-11 10:03:00,1.93236,1.93246,1.93231,1.93246,7000000.0
2008-03-11 10:04:00,1.93264,1.93277,1.93247,1.93272,7000000.0
2008-03-11 10:05:00,1.93318,1.93347,1.93318,1.93332,11000000.0
2008-03-11 10:06:00,1.93339,1.93358,1.93335,1.93358,7000000.0
2008-03-11 10:07:00,1.93385,1.934,1.93369,1.93369,7000000.0
2008-03-11 10:08:00,1.9336,1.93366,1.93338,1.93366,7000000.0
2008-03-11 10:09:00,1.93379,1.93379,1.93334,1.93334,7000000.0
2008-03-11 10:10:00,1.93331,1.93344,1.93331,1.93335,7000000.0
2008-03-11 10:11:00,1.93347,1.93347,1.93266,1.93266,7000000.0
2008-03-11 10:12:00,1.93245,1.93262,1.93222,1.93262,8000000.0
2008-03-11 10:13:00,1.93267,1.93282,1.93254,1.93254,8000000.0
2008-03-11 10:14:00,1.93248,1.93248,1.9322,1.93245,7000000.0
2008-03-11 10:15:00,1.93224,1.93224,1.93187,1.93187,10000000.0
2008-03-11 10:16:00,1.93184,1.93193,1.93181,1.93192,7000000.0
2008-03-11 10:17:00,1.93216,1.93219,1.9319,1.93199,11000000.0
2008-03-11 10:18:00,1.93196,1.93246,1.93191,1.93232,8000000.0
2008-03-11 10:19:00,1.93246,1.93251,1.93239,1.9325,9000000.0
2008-03-11 10:20:00,1.93272,1.93291,1.93272,1.93285,7000000.0
2008-03-11 10:21:00,1.93273,1.93273,1.93243,1.93243,8000000.0
2008-03-11 10:22:00,1.93211,1.93226,1.93205,1.9322,7000000.0
2008-03-11 10:23:00,1.93192,1.93213,1.93182,1.93203,7000000.0
2008-03-11 10:24:00,1.93219,1.9323,1.93214,1.9323,7000000.0
2008-03-11 10:25:00,1.93199,1.93199,1.93157,1.93157,9000000.0
2008-03-11 10:26:00,1.93142,1.93159,1.9308,1.9308,11000000.0
2008-03-11 10:27:00,1.9315,1.93202,1.93127,1.93142,8000000.0
2008-03-11 10:28:00,1.93098,1.93128,1.93098,1.93128,9000000.0
2008-03-11 10:29:00,1.93168,1.93168,1.93136,1.93157,8000000.0
2008-03-11 10:30:00,1.93182,1.93228,1.93182,1.93228,8000000.0
2008-03-11 10:31:00,1.93241,1.93254,1.93225,1.93254,7000000.0
2008-03-11 10:32:00,1.93262,1.93262,1.93245,1.93253,9000000.0
2008-03-11 10:33:00,1.93245,1.9327,1.93243,1.9327,7000000.0
2008-03-11 10:34:00,1.93288,1.93288,1.93265,1.93274,7000000.0
2008-03-11 10:35:00,1.93242,1.93275,1.93238,1.93275,7000000.0
2008-03-11 10:36:00,1.93276,1.93313,1.93276,1.93313,8000000.0
2008-03-11 10:37:00,1.93308,1.93308,1.93236,1.93236,8000000.0
2008-03-11 10:38:00,1.93248,1.93268,1.93242,1.93248,10000000.0
2008-03-11 10:39:00,1.93248,1.93253,1.93228,1.93245,8000000.0
2008-03-11 10:40:00,1.93251,1.93255,1.93234,1.93241,7000000.0
2008-03-11 10:41:00,1.93246,1.93274,1.93246,1.93254,9000000.0
2008-03-11 10:42:00,1.93253,1.9328,1.93251,1.93271,7000000.0
2008-03-11 10:43:00,1.93295,1.93315,1.93291,1.93304,10000000.0
2008-03-11 10:44:00,1.93294,1.93313,1.93294,1.9331,7000000.0
2008-03-11 10:45:00,1.93318,1.93331,1.93314,1.93325,8000000.0
2008-03-11 10:46:00,1.93323,1.9334,1.93323,1.93328,8000000.0
2008-03-11 10:47:00,1.93322,1.93323,1.93292,1.93304,7000000.0
2008-03-11 10:48:00,1.93316,1.93324,1.93316,1.93323,8000000.0
2008-03-11 10:49:00,1.93327,1.93327,1.93313,1.93322,9000000.0
2008-03-11 10:50:00,1.93316,1.93323,1.9331,1.93313,8000000.0
2008-03-11 10:51:00,1.93307,1.93311,1.93139,1.93216,9000000.0
2008-03-11 10:52:00,1.93338,1.93338,1.93322,1.93331,8000000.0
2008-03-11 10:53:00,1.93355,1.93367,1.93355,1.93361,9000000.0
2008-03-11 10:54:00,1.93378,1.93478,1.93378,1.93478,10000000.0
2008-03-11 10:55:00,1.93434,1.93453,1.93431,1.9345,7000000.0
2008-03-11 10:56:00,1.93432,1.9344,1.93252,1.9342,7000000.0
2008-03-11 10:57:00,1.93379,1.93384,1.9337,1.9337,8000000.0
2008-03-11 10:58:00,1.93353,1.93353,1.93331,1.9335,7000000.0
2008-03-11 10:59:00,1.93341,1.93372,1.93341,1.93372,11000000.0
2008-03-11 11:00:00,1.93315,1.93315,1.93164,1.93164,7000000.0
2008-03-11 11:01:00,1.93331,1.93331,1.93313,1.93313,8000000.0
2008-03-11 11:02:00,1.93343,1.93386,1.93343,1.93386,7000000.0
2008-03-11 11:03:00,1.93339,1.93366,1.93339,1.93366,11000000.0
2008-03-11 11:04:00,1.93361,1.93361,1.93255,1.93255,11000000.0
2008-03-11 11:05:00,1.9331,1.93335,1.93304,1.93304,7000000.0
2008-03-11 11:06:00,1.93299,1.93345,1.93299,1.93345,8000000.0
2008-03-11 11:07:00,1.93397,1.93482,1.93396,1.93467,7000000.0
2008-03-11 11:08:00,1.93368,1.93368,1.93195,1.93196,9000000.0
2008-03-11 11:09:00,1.93177,1.93182,1.93053,1.93053,8000000.0
2008-03-11 11:10:00,1.93076,1.93117,1.93076,1.93117,8000000.0
2008-03-11 11:11:00,1.93121,1.93121,1.93043,1.93043,10000000.0
2008-03-11 11:12:00,1.93086,1.93104,1.93045,1.93045,7000000.0
2008-03-11 11:13:00,1.92997,1.93022,1.92969,1.9302,11000000.0
2008-03-11 11:14:00,1.92988,1.92988,1.92944,1.92944,11000000.0
2008-03-11 11:15:00,1.93001,1.93022,1.93001,1.93019,7000000.0
2008-03-11 11:16:00,1.93054,1.93081,1.93046,1.93081,7000000.0
2008-03-11 11:17:00,1.93112,1.93112,1.93098,1.9311,7000000.0
2008-03-11 11:18:00,1.93134,1.9316,1.93134,1.93147,10000000.0
2008-03-11 11:19:00,1.93145,1.93158,1.93137,1.93158,11000000.0
2008-03-11 11:20:00,1.93167,1.93183,1.93167,1.93172,8000000.0
2008-03-11 11:21:00,1.93173,1.93184,1.93173,1.93174,7000000.0
2008-03-11 11:22:00,1.93164,1.93166,1.93151,1.93153,8000000.0
2008-03-11 11:23:00,1.93176,1.93188,1.93174,1.93188,8000000.0
2008-03-11 11:24:00,1.93157,1.93157,1.93126,1.93126,7000000.0
2008-03-11 11:25:00,1.93135,1.93136,1.93115,1.93115,8000000.0
2008-03-11 11:26:00,1.93097,1.93102,1.93067,1.93067,11000000.0
2008-03-11 11:27:00,1.9307,1.93075,1.93064,1.93075,8000000.0
2008-03-11 11:28:00,1.93061,1.93061,1.9304,1.93045,7000000.0
2008-03-11 11:29:00,1.93063,1.93068,1.93055,1.9306,8000000.0
2008-03-11 11:30:00,1.93,1.93,1.92944,1.92958,7000000.0
2008-03-11 11:31:00,1.92967,1.92977,1.92954,1.92977,11000000.0
2008-03-11 11:32:00,1.9297,1.93001,1.92962,1.92969,11000000.0
2008-03-11 11:33:00,1.92946,1.92946,1.92919,1.92944,7000000.0
2008-03-11 11:34:00,1.92944,1.92945,1.9293,1.92945,7000000.0
2008-03-11 11:35:00,1.92939,1.92939,1.92887,1.92913,10000000.0
2008-03-11 11:36:00,1.92937,1.92944,1.9291,1.92944,8000000.0
2008-03-11 11:37:00,1.92965,1.9298,1.92916,1.92916,8000000.0
2008-03-11 11:38:00,1.92951,1.92966,1.9295,1.92966,9000000.0
2008-03-11 11:39:00,1.92972,1.93005,1.92972,1.93005,9000000.0
2008-03-11 11:40:00,1.93028,1.93038,1.93002,1.9301,11000000.0
2008-03-11 11:41:00,1.9301,1.93011,1.92988,1.93011,11000000.0
2008-03-11 11:42:00,1.93008,1.93008,1.92909,1.92909,11000000.0
2008-03-11 11:43:00,1.92838,1.92839,1.92783,1.92783,7000000.0
2008-03-11 11:44:00,1.92807,1.92834,1.92803,1.92834,7000000.0
2008-03-11 11:45:00,1.92826,1.92867,1.92792,1.92792,11000000.0
2008-03-11 11:46:00,1.92753,1.92767,1.92751,1.92757,7000000.0
2008-03-11 11:47:00,1.92739,1.92793,1.92739,1.92793,9000000.0
2008-03-11 11:48:00,1.92805,1.92805,1.92769,1.92769,10000000.0
2008-03-11 11:49:00,1.92775,1.92852,1.92775,1.92852,7000000.0
2008-03-11 11:50:00,1.92891,1.92906,1.92884,1.92884,7000000.0
2008-03-11 11:51:00,1.9292,1.92925,1.92877,1.92919,8000000.0
2008-03-11 11:52:00,1.92919,1.92952,1.92913,1.92952,10000000.0
2008-03-11 11:53:00,1.92962,1.92994,1.92959,1.92993,10000000.0
2008-03-11 11:54:00,1.93039,1.93039,1.92988,1.92988,9000000.0
2008-03-11 11:55:00,1.92983,1.92989,1.92907,1.92907,8000000.0
2008-03-11 11:56:00,1.92867,1.92889,1.92832,1.92832,11000000.0
2008-03-11 11:57:00,1.92804,1.92821,1.92804,1.92818,8000000.0
2008-03-11 11:58:00,1.9284,1.92851,1.92815,1.92823,9000000.0
2008-03-11 11:59:00,1.92819,1.92833,1.92816,1.92833,7000000.0
2008-03-11 12:00:00,1.92894,1.92995,1.92894,1.92966,7000000.0
2008-03-11 12:01:00,1.92904,1.92961,1.92904,1.9294,10000000.0
2008-03-11 12:02:00,1.92965,1.92988,1.92926,1.92988,10000000.0
2008-03-11 12:03:00,1.9294,1.9294,1.92886,1.92895,7000000.0
2008-03-11 12:04:00,1.92913,1.92913,1.92866,1.92887,9000000.0
2008-03-11 12:05:00,1.92908,1.9295,1.92908,1.92937,11000000.0
2008-03-11 12:06:00,1.92951,1.92973,1.92951,1.92957,7000000.0
2008-03-11 12:07:00,1.93015,1.93094,1.93,1.93094,7000000.0
2008-03-11 12:08:00,1.93121,1.93121,1.93009,1.93009,9000000.0
2008-03-11 12:09:00,1.93054,1.93106,1.93054,1.93106,8000000.0
2008-03-11 12:10:00,1.9316,1.9316,1.93128,1.93128,8000000.0
2008-03-11 12:11:00,1.93147,1.93147,1.93127,1.93136,7000000.0
2008-03-11 12:12:00,1.93125,1.93125,1.93105,1.93105,7000000.0
2008-03-11 12:13:00,1.93119,1.93122,1.93073,1.93114,10000000.0
2008-03-11 12:14:00,1.93106,1.93116,1.93096,1.93096,8000000.0
2008-03-11 12:15:00,1.93075,1.93144,1.93075,1.93144,8000000.0
2008-03-11 12:16:00,1.9311,1.93122,1.9309,1.93122,8000000.0
2008-03-11 12:17:00,1.93121,1.9313,1.93117,1.93129,8000000.0
2008-03-11 12:18:00,1.93134,1.93145,1.93128,1.93145,11000000.0
2008-03-11 12:19:00,1.9316,1.93209,1.9316,1.93209,9000000.0
2008-03-11 12:20:00,1.93234,1.93257,1.93213,1.93239,10000000.0
2008-03-11 12:21:00,1.93207,1.93219,1.93021,1.93021,7000000.0
2008-03-11 12:22:00,1.93227,1.93259,1.93227,1.93254,8000000.0
2008-03-11 12:23:00,1.93259,1.9328,1.9325,1.93254,7000000.0
2008-03-11 12:24:00,1.93292,1.93299,1.93283,1.93287,7000000.0
2008-03-11 12:25:00,1.93278,1.9332,1.93274,1.9332,9000000.0
2008-03-11 12:26:00,1.93317,1.93328,1.93303,1.93303,8000000.0
2008-03-11 12:27:00,1.93302,1.93321,1.93302,1.9331,10000000.0
2008-03-11 12:28:00,1.93315,1.93315,1.93239,1.93239,9000000.0
2008-03-11 12:29:00,1.93213,1.9323,1.9321,1.93223,9000000.0
2008-03-11 12:30:00,1.93268,1.93368,1.93268,1.93368,7000000.0
2008-03-11 12:31:00,1.93384,1.93441,1.93367,1.93441,11000000.0
2008-03-11 12:32:00,1.9344,1.93453,1.93435,1.93437,7000000.0
2008-03-11 12:33:00,1.93443,1.93443,1.93367,1.93367,7000000.0
2008-03-11 12:34:00,1.93426,1.93466,1.93426,1.93466,7000000.0
2008-03-11 12:35:00,1.93482,1.93482,1.93454,1.93482,8000000.0
2008-03-11 12:36:00,1.93535,1.93535,1.935,1.93504,8000000.0
2008-03-11 12:37:00,1.93481,1.93503,1.93481,1.93495,9000000.0
2008-03-11 12:38:00,1.9344,1.93514,1.9344,1.93514,8000000.0
2008-03-11 12:39:00,1.9351,1.93521,1.93506,1.93506,9000000.0
2008-03-11 12:40:00,1.93484,1.93576,1.93484,1.93576,7000000.0
2008-03-11 12:41:00,1.93672,1.93682,1.93638,1.93638,8000000.0
2008-03-11 12:42:00,1.93635,1.93674,1.93635,1.93667,9000000.0
2008-03-11 12:43:00,1.93631,1.93658,1.93631,1.93649,9000000.0
2008-03-11 12:44:00,1.93672,1.93672,1.93635,1.93652,8000000.0
2008-03-11 12:45:00,1.9363,1.93708,1.9363,1.93697,10000000.0
2008-03-11 12:46:00,1.93652,1.93678,1.93642,1.93667,9000000.0
2008-03-11 12:47:00,1.93682,1.93715,1.93682,1.93694,10000000.0
2008-03-11 12:48:00,1.93662,1.93705,1.93662,1.93687,11000000.0
2008-03-11 12:49:00,1.93697,1.93697,1.93602,1.93602,7000000.0
2008-03-11 12:50:00,1.93586,1.93619,1.93586,1.93619,7000000.0
2008-03-11 12:51:00,1.93642,1.93642,1.93617,1.93634,8000000.0
2008-03-11 12:52:00,1.93641,1.93641,1.93604,1.93634,11000000.0
2008-03-11 12:53:00,1.93622,1.93622,1.93593,1.93597,8000000.0
2008-03-11 12:54:00,1.93609,1.93625,1.93608,1.93622,7000000.0
2008-03-11 12:55:00,1.93631,1.93652,1.93631,1.93638,8000000.0
2008-03-11 12:56:00,1.93654,1.93669,1.93654,1.93669,7000000.0
2008-03-11 12:57:00,1.93661,1.93662,1.93649,1.93662,7000000.0
2008-03-11 12:58:00,1.93673,1.93713,1.93673,1.93708,8000000.0
2008-03-11 12:59:00,1.937,1.937,1.9366,1.93669,7000000.0
2008-03-11 13:00:00,1.93663,1.93692,1.9366,1.9366,8000000.0
2008-03-11 13:01:00,1.93682,1.93682,1.93647,1.93659,8000000.0
2008-03-11 13:02:00,1.93698,1.93703,1.93662,1.93703,7000000.0
2008-03-11 13:03:00,1.93697,1.93697,1.9366,1.93673,8000000.0
2008-03-11 13:04:00,1.93643,1.93643,1.93631,1.93641,7000000.0
2008-03-11 13:05:00,1.93658,1.93666,1.93637,1.93665,8000000.0
2008-03-11 13:06:00,1.93659,1.93659,1.93613,1.9363,7000000.0
2008-03-11 13:07:00,1.93682,1.93682,1.93665,1.93676,7000000.0
2008-03-11 13:08:00,1.93697,1.93697,1.93642,1.93642,10000000.0
2008-03-11 13:09:00,1.93602,1.93624,1.93602,1.93616,7000000.0
2008-03-11 13:10:00,1.93593,1.93612,1.93572,1.93572,9000000.0
2008-03-11 13:11:00,1.93585,1.93585,1.93533,1.93543,8000000.0
2008-03-11 13:12:00,1.93515,1.93529,1.9349,1.93529,8000000.0
2008-03-11 13:13:00,1.93547,1.93547,1.93524,1.93524,9000000.0
2008-03-11 13:14:00,1.93506,1.93521,1.93498,1.93521,7000000.0
2008-03-11 13:15:00,1.93516,1.93516,1.93485,1.935,8000000.0
2008-03-11 13:16:00,1.93518,1.93563,1.93518,1.9356,8000000.0
2008-03-11 13:17:00,1.93529,1.93555,1.93527,1.93554,9000000.0
2008-03-11 13:18:00,1.93575,1.93575,1.93547,1.93558,10000000.0
2008-03-11 13:19:00,1.93539,1.93539,1.93511,1.93513,8000000.0
2008-03-11 13:20:00,1.93516,1.93524,1.93509,1.9352,8000000.0
2008-03-11 13:21:00,1.93525,1.93571,1.93525,1.93571,7000000.0
2008-03-11 13:22:00,1.93608,1.93608,1.93551,1.93565,11000000.0
2008-03-11 13:23:00,1.93549,1.9356,1.93539,1.9356,8000000.0
2008-03-11 13:24:00,1.9355,1.9355,1.93532,1.93532,7000000.0
2008-03-11 13:25:00,1.93512,1.93551,1.93512,1.9355,11000000.0
2008-03-11 13:26:00,1.93558,1.9356,1.93547,1.93557,10000000.0
2008-03-11 13:27:00,1.93556,1.9359,1.93556,1.93575,8000000.0
2008-03-11 13:28:00,1.93593,1.93593,1.93545,1.93545,21000000.0
2008-03-11 13:29:00,1.9353,1.93545,1.9353,1.93532,17000000.0
2008-03-11 13:30:00,1.93522,1.93525,1.93518,1.93523,7000000.0
2008-03-11 13:31:00,1.9353,1.93546,1.9353,1.93541,9000000.0
2008-03-11 13:32:00,1.93534,1.93536,1.93517,1.93517,14000000.0
2008-03-11 13:33:00,1.93526,1.9356,1.93526,1.9355,14000000.0
2008-03-11 13:34:00,1.93565,1.93565,1.93546,1.93551,31000000.0
2008-03-11 13:35:00,1.93544,1.93564,1.93515,1.93515,17000000.0
2008-03-11 13:36:00,1.93518,1.93526,1.93509,1.93509,24000000.0
2008-03-11 13:37:00,1.93518,1.93548,1.93518,1.93532,10000000.0
2008-03-11 13:38:00,1.93528,1.93533,1.93506,1.93512,18000000.0
2008-03-11 13:39:00,1.93492,1.93493,1.93483,1.93489,15000000.0
2008-03-11 13:40:00,1.93529,1.9354,1.93519,1.93528,29000000.0
2008-03-11 13:41:00,1.93516,1.93516,1.93499,1.93502,13000000.0
2008-03-11 13:42:00,1.93469,1.93498,1.93469,1.93498,8000000.0
2008-03-11 13:43:00,1.93495,1.93495,1.93479,1.93483,10000000.0
2008-03-11 13:44:00,1.93463,1.93464,1.9339,1.9339,26000000.0
2008-03-11 13:45:00,1.93366,1.93381,1.93356,1.93381,22000000.0
2008-03-11 13:46:00,1.93388,1.93449,1.93388,1.93422,19000000.0
2008-03-11 13:47:00,1.93395,1.93449,1.93395,1.93449,17000000.0
2008-03-11 13:48:00,1.93462,1.93479,1.93458,1.93471,22000000.0
2008-03-11 13:49:00,1.93485,1.93507,1.93485,1.93506,24000000.0
2008-03-11 13:50:00,1.93515,1.93515,1.93454,1.93454,15000000.0
2008-03-11 13:51:00,1.93459,1.93482,1.93459,1.93482,22000000.0
2008-03-11 13:52:00,1.9349,1.93505,1.93479,1.935,32000000.0
2008-03-11 13:53:00,1.93479,1.93483,1.93471,1.93471,28000000.0
2008-03-11 13:54:00,1.9343,1.9343,1.93372,1.93401,31000000.0
2008-03-11 13:55:00,1.93379,1.93379,1.93351,1.93358,20000000.0
2008-03-11 13:56:00,1.93336,1.93346,1.93329,1.93334,24000000.0
2008-03-11 13:57:00,1.93304,1.93304,1.93162,1.93162,34000000.0
2008-03-11 13:58:00,1.93153,1.93202,1.93153,1.93202,16000000.0
2008-03-11 13:59:00,1.93154,1.93154,1.9312,1.93129,30000000.0
2008-03-11 14:00:00,1.93142,1.93162,1.93137,1.93156,39000000.0
2008-03-11 14:01:00,1.93154,1.9316,1.93148,1.9316,30000000.0
2008-03-11 14:02:00,1.93163,1.93164,1.93146,1.93164,19000000.0
2008-03-11 14:03:00,1.93178,1.93218,1.93178,1.93218,23000000.0
2008-03-11 14:04:00,1.93229,1.93234,1.93214,1.93222,33000000.0
2008-03-11 14:05:00,1.9323,1.9323,1.93218,1.93226,28000000.0
2008-03-11 14:06:00,1.9329,1.9329,1.93215,1.93285,31000000.0
2008-03-11 14:07:00,1.93284,1.93284,1.93252,1.93256,31000000.0
2008-03-11 14:08:00,1.93312,1.93325,1.93307,1.9332,27000000.0
2008-03-11 14:09:00,1.93284,1.93363,1.93259,1.93363,27000000.0
2008-03-11 14:10:00,1.93304,1.93317,1.93297,1.93317,24000000.0
2008-03-11 14:11:00,1.93345,1.93439,1.93303,1.93439,21000000.0
2008-03-11 14:12:00,1.9344,1.9344,1.93385,1.93417,22000000.0
2008-03-11 14:13:00,1.93361,1.93371,1.93334,1.93371,13000000.0
2008-03-11 14:14:00,1.93361,1.93381,1.93339,1.93381,21000000.0
2008-03-11 14:15:00,1.93444,1.93492,1.93444,1.93485,25000000.0
2008-03-11 14:16:00,1.93478,1.93495,1.93461,1.93478,26000000.0
2008-03-11 14:17:00,1.93467,1.93467,1.93442,1.93442,32000000.0
2008-03-11 14:18:00,1.93445,1.93478,1.93445,1.93478,27000000.0
2008-03-11 14:19:00,1.93486,1.93514,1.93486,1.93505,35000000.0
2008-03-11 14:20:00,1.93501,1.93515,1.93497,1.93497,32000000.0
2008-03-11 14:21:00,1.9347,1.9347,1.93438,1.93438,39000000.0
2008-03-11 14:22:00,1.93448,1.93476,1.93448,1.93468,22000000.0
2008-03-11 14:23:00,1.93494,1.9351,1.93494,1.93509,40000000.0
2008-03-11 14:24:00,1.93456,1.93456,1.9342,1.9342,10000000.0
2008-03-11 14:25:00,1.93417,1.93458,1.93417,1.93458,35000000.0
2008-03-11 14:26:00,1.93417,1.93417,1.93381,1.93381,18000000.0
2008-03-11 14:27:00,1.93371,1.93405,1.93371,1.93394,28000000.0
2008-03-11 14:28:00,1.93431,1.93451,1.9342,1.93451,21000000.0
2008-03-11 14:29:00,1.93429,1.93429,1.93347,1.93347,16000000.0
2008-03-11 14:30:00,1.93243,1.9327,1.93163,1.93163,25000000.0
2008-03-11 14:31:00,1.93183,1.93183,1.92974,1.92974,26000000.0
2008-03-11 14:32:00,1.92879,1.92879,1.9276,1.92828,32000000.0
2008-03-11 14:33:00,1.92811,1.92811,1.92684,1.92684,20000000.0
2008-03-11 14:34:00,1.9264,1.92665,1.92599,1.92665,25000000.0
2008-03-11 14:35:00,1.92639,1.92661,1.92567,1.92567,23000000.0
2008-03-11 14:36:00,1.92473,1.92538,1.92468,1.92538,11000000.0
2008-03-11 14:37:00,1.92553,1.92553,1.92414,1.92467,41000000.0
2008-03-11 14:38:00,1.92433,1.92433,1.92198,1.92198,54000000.0
2008-03-11 14:39:00,1.92117,1.92117,1.91896,1.91929,36000000.0
2008-03-11 14:40:00,1.91901,1.91934,1.91837,1.91934,36000000.0
2008-03-11 14:41:00,1.91898,1.91898,1.91728,1.9178,41000000.0
2008-03-11 14:42:00,1.91762,1.91804,1.91756,1.91804,19000000.0
2008-03-11 14:43:00,1.91858,1.91889,1.91833,1.91856,20000000.0
2008-03-11 14:44:00,1.91823,1.9189,1.91823,1.91883,25000000.0
2008-03-11 14:45:00,1.91877,1.91881,1.91872,1.91877,33000000.0
2008-03-11 14:46:00,1.9184,1.9184,1.91714,1.91714,11000000.0
2008-03-11 14:47:00,1.91631,1.91631,1.91531,1.91531,7000000.0
2008-03-11 14:48:00,1.91486,1.91505,1.91449,1.9145,21000000.0
2008-03-11 14:49:00,1.91493,1.91549,1.91493,1.91531,32000000.0
2008-03-11 14:50:00,1.91588,1.91602,1.91545,1.91545,33000000.0
2008-03-11 14:51:00,1.9154,1.91612,1.9154,1.9157,37000000.0
2008-03-11 14:52:00,1.91533,1.91533,1.91313,1.91313,17000000.0
2008-03-11 14:53:00,1.91389,1.91398,1.91369,1.91369,22000000.0
2008-03-11 14:54:00,1.91271,1.91338,1.91271,1.91338,17000000.0
2008-03-11 14:55:00,1.9135,1.9135,1.91214,1.91214,7000000.0
2008-03-11 14:56:00,1.91259,1.91293,1.91248,1.91266,21000000.0
2008-03-11 14:57:00,1.91329,1.91434,1.91329,1.91434,12000000.0
2008-03-11 14:58:00,1.91467,1.91512,1.91467,1.91503,31000000.0
2008-03-11 14:59:00,1.91522,1.91584,1.91522,1.91584,20000000.0
2008-03-11 15:00:00,1.91607,1.91632,1.91607,1.9162,32000000.0
2008-03-11 15:01:00,1.91597,1.91601,1.91578,1.91598,14000000.0
2008-03-11 15:02:00,1.91617,1.91735,1.91617,1.9171,26000000.0
2008-03-11 15:03:00,1.91723,1.91723,1.91698,1.91699,30000000.0
2008-03-11 15:04:00,1.91692,1.91692,1.9164,1.9164,29000000.0
2008-03-11 15:05:00,1.91656,1.9167,1.91577,1.91605,28000000.0
2008-03-11 15:06:00,1.91566,1.91566,1.91519,1.91519,16000000.0
2008-03-11 15:07:00,1.91488,1.91497,1.91402,1.91402,26000000.0
2008-03-11 15:08:00,1.91354,1.91399,1.9132,1.9132,25000000.0
2008-03-11 15:09:00,1.91261,1.91291,1.91238,1.91238,34000000.0
2008-03-11 15:10:00,1.91304,1.9137,1.91304,1.9137,36000000.0
2008-03-11 15:11:00,1.91418,1.91439,1.91388,1.91388,27000000.0
2008-03-11 15:12:00,1.91342,1.91369,1.91342,1.91369,26000000.0
2008-03-11 15:13:00,1.91423,1.91483,1.91423,1.91483,41000000.0
2008-03-11 15:14:00,1.91524,1.91553,1.91524,1.9153,30000000.0
2008-03-11 15:15:00,1.91482,1.91492,1.9146,1.91479,21000000.0
2008-03-11 15:16:00,1.91441,1.91468,1.91441,1.91462,9000000.0
2008-03-11 15:17:00,1.91511,1.91532,1.91511,1.91527,26000000.0
2008-03-11 15:18:00,1.91538,1.91538,1.91427,1.91427,10000000.0
2008-03-11 15:19:00,1.91393,1.91415,1.91379,1.91415,16000000.0
2008-03-11 15:20:00,1.91435,1.91457,1.91435,1.91457,20000000.0
2008-03-11 15:21:00,1.91468,1.91526,1.91462,1.91526,12000000.0
2008-03-11 15:22:00,1.91552,1.91596,1.91552,1.91596,22000000.0
2008-03-11 15:23:00,1.91631,1.91646,1.9159,1.91617,36000000.0
2008-03-11 15:24:00,1.91614,1.91645,1.91598,1.91598,20000000.0
2008-03-11 15:25:00,1.91596,1.91707,1.91596,1.91707,14000000.0
2008-03-11 15:26:00,1.91701,1.91702,1.91677,1.91677,40000000.0
2008-03-11 15:27:00,1.91642,1.91661,1.91593,1.91593,32000000.0
2008-03-11 15:28:00,1.91607,1.91607,1.91589,1.91596,55000000.0
2008-03-11 15:29:00,1.91578,1.91672,1.91411,1.91411,47000000.0
2008-03-11 15:30:00,1.91395,1.91679,1.91339,1.91679,71000000.0
2008-03-11 15:31:00,1.91728,1.91728,1.91604,1.91604,58000000.0
2008-03-11 15:32:00,1.91588,1.91625,1.91583,1.91583,25000000.0
2008-03-11 15:33:00,1.91583,1.91583,1.91511,1.91511,32000000.0
2008-03-11 15:34:00,1.91487,1.91487,1.91447,1.91459,22000000.0
2008-03-11 15:35:00,1.91456,1.91486,1.91443,1.91471,30000000.0
2008-03-11 15:36:00,1.9147,1.91498,1.9147,1.91488,23000000.0
2008-03-11 15:37:00,1.915,1.91532,1.915,1.91526,24000000.0
2008-03-11 15:38:00,1.91567,1.91584,1.91555,1.91565,61000000.0
2008-03-11 15:39:00,1.91537,1.91572,1.91537,1.91555,40000000.0
2008-03-11 15:40:00,1.91593,1.91639,1.91593,1.91606,37000000.0
2008-03-11 15:41:00,1.91635,1.91635,1.91565,1.91577,43000000.0
2008-03-11 15:42:00,1.9156,1.9156,1.91513,1.91545,41000000.0
2008-03-11 15:43:00,1.9155,1.91595,1.9155,1.91553,30000000.0
2008-03-11 15:44:00,1.91542,1.91562,1.91542,1.91561,29000000.0
2008-03-11 15:45:00,1.91572,1.9159,1.91566,1.91582,36000000.0
2008-03-11 15:46:00,1.91628,1.91629,1.91598,1.91629,24000000.0
2008-03-11 15:47:00,1.91722,1.91808,1.91722,1.91808,31000000.0
2008-03-11 15:48:00,1.91787,1.91811,1.91771,1.91809,33000000.0
2008-03-11 15:49:00,1.91825,1.91925,1.91825,1.91859,25000000.0
2008-03-11 15:50:00,1.91885,1.9194,1.91885,1.9194,11000000.0
2008-03-11 15:51:00,1.91889,1.91891,1.91832,1.91891,37000000.0
2008-03-11 15:52:00,1.91935,1.91954,1.91933,1.91954,23000000.0
2008-03-11 15:53:00,1.91964,1.92014,1.91964,1.92014,15000000.0
2008-03-11 15:54:00,1.92012,1.92024,1.92004,1.92008,26000000.0
2008-03-11 15:55:00,1.92014,1.92018,1.91999,1.92018,33000000.0
2008-03-11 15:56:00,1.91969,1.91971,1.91938,1.91971,36000000.0
2008-03-11 15:57:00,1.91967,1.91967,1.91884,1.91884,34000000.0
2008-03-11 15:58:00,1.91826,1.91859,1.91808,1.91817,24000000.0
2008-03-11 15:59:00,1.9182,1.9182,1.91798,1.91798,23000000.0
2008-03-11 16:00:00,1.91811,1.91822,1.91802,1.91802,51000000.0
2008-03-11 16:01:00,1.91796,1.91858,1.91796,1.91805,31000000.0
2008-03-11 16:02:00,1.91816,1.91842,1.91816,1.91831,29000000.0
2008-03-11 16:03:00,1.91799,1.91809,1.91796,1.91801,51000000.0
2008-03-11 16:04:00,1.91807,1.9181,1.91775,1.91794,38000000.0
2008-03-11 16:05:00,1.91703,1.91712,1.91678,1.91689,37000000.0
2008-03-11 16:06:00,1.91681,1.91681,1.91655,1.91655,33000000.0
2008-03-11 16:07:00,1.91696,1.91737,1.91696,1.91722,37000000.0
2008-03-11 16:08:00,1.91714,1.91752,1.91709,1.91737,37000000.0
2008-03-11 16:09:00,1.91758,1.91762,1.91728,1.91728,44000000.0
2008-03-11 16:10:00,1.91714,1.91714,1.91649,1.91649,41000000.0
2008-03-11 16:11:00,1.91659,1.91659,1.91606,1.91606,27000000.0
2008-03-11 16:12:00,1.91597,1.91664,1.91584,1.91664,22000000.0
2008-03-11 16:13:00,1.91598,1.91621,1.91565,1.91565,38000000.0
2008-03-11 16:14:00,1.91581,1.91581,1.91512,1.91512,41000000.0
2008-03-11 16:15:00,1.915,1.91537,1.915,1.91537,42000000.0
2008-03-11 16:16:00,1.91549,1.9156,1.91524,1.9156,45000000.0
2008-03-11 16:17:00,1.91537,1.91537,1.9151,1.91537,22000000.0
2008-03-11 16:18:00,1.91469,1.91508,1.91455,1.91508,49000000.0
2008-03-11 16:19:00,1.91497,1.91497,1.91462,1.91462,27000000.0
2008-03-11 16:20:00,1.91437,1.91517,1.91437,1.91517,52000000.0
2008-03-11 16:21:00,1.91544,1.91592,1.91544,1.91592,37000000.0
2008-03-11 16:22:00,1.91504,1.91504,1.91465,1.915,50000000.0
2008-03-11 16:23:00,1.91516,1.91533,1.91511,1.91533,48000000.0
2008-03-11 16:24:00,1.91493,1.91493,1.91445,1.9145,44000000.0
2008-03-11 16:25:00,1.91405,1.91405,1.91342,1.91342,28000000.0
2008-03-11 16:26:00,1.91266,1.91266,1.91217,1.91217,41000000.0
2008-03-11 16:27:00,1.91161,1.91184,1.91153,1.91184,46000000.0
2008-03-11 16:28:00,1.91196,1.91274,1.91196,1.91274,34000000.0
2008-03-11 16:29:00,1.9128,1.91289,1.91271,1.91271,24000000.0
2008-03-11 16:30:00,1.91234,1.91238,1.91196,1.91212,43000000.0
2008-03-11 16:31:00,1.91138,1.91144,1.91092,1.91095,36000000.0
2008-03-11 16:32:00,1.91043,1.91057,1.91026,1.91026,34000000.0
2008-03-11 16:33:00,1.90975,1.90996,1.90957,1.90987,41000000.0
2008-03-11 16:34:00,1.91048,1.9117,1.91048,1.9117,29000000.0
2008-03-11 16:35:00,1.91196,1.91219,1.91186,1.9119,53000000.0
2008-03-11 16:36:00,1.91182,1.91182,1.9115,1.91168,43000000.0
2008-03-11 16:37:00,1.91172,1.91172,1.91102,1.91102,56000000.0
2008-03-11 16:38:00,1.91068,1.91068,1.91037,1.91065,34000000.0
2008-03-11 16:39:00,1.91081,1.91117,1.91069,1.91117,43000000.0
2008-03-11 16:40:00,1.91163,1.91189,1.9116,1.91173,63000000.0
2008-03-11 16:41:00,1.91163,1.91184,1.9115,1.91174,44000000.0
2008-03-11 16:42:00,1.91172,1.9123,1.91162,1.91162,57000000.0
2008-03-11 16:43:00,1.91167,1.91184,1.91162,1.91164,20000000.0
2008-03-11 16:44:00,1.91172,1.91186,1.91138,1.91153,34000000.0
2008-03-11 16:45:00,1.91164,1.91211,1.91164,1.91211,41000000.0
2008-03-11 16:46:00,1.91172,1.91172,1.91144,1.91144,59000000.0
2008-03-11 16:47:00,1.91114,1.91158,1.91106,1.91158,55000000.0
2008-03-11 16:48:00,1.91148,1.91159,1.91137,1.91146,46000000.0
2008-03-11 16:49:00,1.91102,1.91129,1.91085,1.91085,35000000.0
2008-03-11 16:50:00,1.91105,1.91179,1.91105,1.91179,45000000.0
2008-03-11 16:51:00,1.91178,1.91181,1.91157,1.91178,30000000.0
2008-03-11 16:52:00,1.91236,1.91236,1.91157,1.91168,30000000.0
2008-03-11 16:53:00,1.91082,1.91082,1.91018,1.91018,19000000.0
2008-03-11 16:54:00,1.91007,1.91046,1.91007,1.91046,18000000.0
2008-03-11 16:55:00,1.91038,1.91062,1.91005,1.91005,40000000.0
2008-03-11 16:56:00,1.90988,1.91014,1.90988,1.91014,37000000.0
2008-03-11 16:57:00,1.90992,1.9102,1.90992,1.91013,17000000.0
2008-03-11 16:58:00,1.91003,1.91003,1.9092,1.9092,45000000.0
2008-03-11 16:59:00,1.90914,1.90948,1.90904,1.90948,39000000.0
2008-03-11 17:00:00,1.90959,1.9104,1.90959,1.9104,47000000.0
2008-03-11 17:01:00,1.9108,1.91114,1.9108,1.911,26000000.0
2008-03-11 17:02:00,1.91102,1.91102,1.91014,1.91014,33000000.0
2008-03-11 17:03:00,1.91003,1.91009,1.90975,1.90993,33000000.0
2008-03-11 17:04:00,1.90989,1.91004,1.90968,1.90968,37000000.0
2008-03-11 17:05:00,1.9095,1.90977,1.9095,1.9095,35000000.0
2008-03-11 17:06:00,1.90941,1.91005,1.90941,1.90996,46000000.0
2008-03-11 17:07:00,1.90968,1.90968,1.90925,1.90925,33000000.0
2008-03-11 17:08:00,1.90995,1.90995,1.90949,1.90949,45000000.0
2008-03-11 17:09:00,1.90919,1.90919,1.90895,1.90903,47000000.0
2008-03-11 17:10:00,1.90914,1.90969,1.90914,1.90969,36000000.0
2008-03-11 17:11:00,1.90992,1.90992,1.90982,1.90982,44000000.0
2008-03-11 17:12:00,1.90942,1.90942,1.90878,1.90888,23000000.0
2008-03-11 17:13:00,1.90933,1.90986,1.90933,1.90985,35000000.0
2008-03-11 17:14:00,1.90965,1.90965,1.90934,1.90944,27000000.0
2008-03-11 17:15:00,1.90968,1.90998,1.90945,1.90998,26000000.0
2008-03-11 17:16:00,1.91029,1.91051,1.91029,1.91051,27000000.0
2008-03-11 17:17:00,1.91079,1.91116,1.91079,1.91116,38000000.0
2008-03-11 17:18:00,1.91183,1.91214,1.91183,1.91189,29000000.0
2008-03-11 17:19:00,1.91208,1.91247,1.91206,1.91247,19000000.0
2008-03-11 17:20:00,1.91253,1.91253,1.91225,1.91228,29000000.0
2008-03-11 17:21:00,1.9126,1.9129,1.9126,1.91267,26000000.0
2008-03-11 17:22:00,1.91274,1.91305,1.91258,1.91258,30000000.0
2008-03-11 17:23:00,1.91259,1.91273,1.91258,1.91259,32000000.0
2008-03-11 17:24:00,1.91227,1.91227,1.91158,1.91158,23000000.0
2008-03-11 17:25:00,1.91138,1.91138,1.91073,1.91083,20000000.0
2008-03-11 17:26:00,1.91084,1.91095,1.91072,1.91072,18000000.0
2008-03-11 17:27:00,1.91095,1.91121,1.91095,1.91107,44000000.0
2008-03-11 17:28:00,1.9111,1.9112,1.91076,1.9108,39000000.0
2008-03-11 17:29:00,1.91031,1.91037,1.90989,1.90989,36000000.0
2008-03-11 17:30:00,1.90941,1.90941,1.90893,1.90893,61000000.0
2008-03-11 17:31:00,1.90862,1.90878,1.90843,1.90869,62000000.0
2008-03-11 17:32:00,1.9085,1.9085,1.90802,1.90802,54000000.0
2008-03-11 17:33:00,1.90826,1.90872,1.90826,1.90872,64000000.0
2008-03-11 17:34:00,1.90839,1.90839,1.90783,1.90804,60000000.0
2008-03-11 17:35:00,1.90809,1.9081,1.90781,1.90799,43000000.0
2008-03-11 17:36:00,1.90786,1.90786,1.90741,1.90741,58000000.0
2008-03-11 17:37:00,1.90734,1.90861,1.90734,1.90861,47000000.0
2008-03-11 17:38:00,1.90829,1.90834,1.908,1.90834,44000000.0
2008-03-11 17:39:00,1.90837,1.90837,1.90699,1.90714,41000000.0
2008-03-11 17:40:00,1.90711,1.9079,1.90711,1.9079,59000000.0
2008-03-11 17:41:00,1.90772,1.90772,1.90751,1.90764,50000000.0
2008-03-11 17:42:00,1.90781,1.90821,1.90781,1.90821,37000000.0
2008-03-11 17:43:00,1.90844,1.90872,1.90844,1.90871,33000000.0
2008-03-11 17:44:00,1.90908,1.90908,1.90848,1.90861,46000000.0
2008-03-11 17:45:00,1.90897,1.90959,1.90897,1.90959,49000000.0
2008-03-11 17:46:00,1.90949,1.90972,1.90933,1.90933,56000000.0
2008-03-11 17:47:00,1.90926,1.90983,1.90924,1.90941,65000000.0
2008-03-11 17:48:00,1.90973,1.91034,1.90973,1.91034,61000000.0
2008-03-11 17:49:00,1.91055,1.91114,1.91055,1.91114,72000000.0
2008-03-11 17:50:00,1.91099,1.91155,1.91099,1.91155,53000000.0
2008-03-11 17:51:00,1.91227,1.91362,1.91227,1.91362,54000000.0
2008-03-11 17:52:00,1.91369,1.9146,1.91369,1.9146,51000000.0
2008-03-11 17:53:00,1.91454,1.91483,1.91454,1.91483,42000000.0
2008-03-11 17:54:00,1.91511,1.9153,1.91511,1.91514,32000000.0
2008-03-11 17:55:00,1.915,1.91518,1.91449,1.91449,32000000.0
2008-03-11 17:56:00,1.91463,1.91548,1.91463,1.91546,47000000.0
2008-03-11 17:57:00,1.91549,1.9159,1.91548,1.91548,34000000.0
2008-03-11 17:58:00,1.91537,1.91611,1.91537,1.91611,44000000.0
2008-03-11 17:59:00,1.91636,1.91678,1.91629,1.91678,39000000.0
2008-03-11 18:00:00,1.91675,1.91675,1.91593,1.91606,32000000.0
2008-03-11 18:01:00,1.91526,1.91538,1.91496,1.91538,52000000.0
2008-03-11 18:02:00,1.91593,1.91661,1.91591,1.91661,30000000.0
2008-03-11 18:03:00,1.91638,1.91638,1.91546,1.91546,38000000.0
2008-03-11 18:04:00,1.91496,1.91504,1.91469,1.91469,38000000.0
2008-03-11 18:05:00,1.91499,1.91499,1.9141,1.9141,36000000.0
2008-03-11 18:06:00,1.91427,1.9143,1.91386,1.91386,32000000.0
2008-03-11 18:07:00,1.91388,1.91392,1.91379,1.91385,38000000.0
2008-03-11 18:08:00,1.91387,1.91401,1.9133,1.9133,56000000.0
2008-03-11 18:09:00,1.91213,1.91268,1.91197,1.9126,34000000.0
2008-03-11 18:10:00,1.91236,1.91236,1.91211,1.91226,26000000.0
2008-03-11 18:11:00,1.9124,1.91263,1.9124,1.91261,34000000.0
2008-03-11 18:12:00,1.91261,1.91283,1.91216,1.91216,24000000.0
2008-03-11 18:13:00,1.91212,1.91244,1.91212,1.91243,30000000.0
2008-03-11 18:14:00,1.91226,1.91226,1.91183,1.91183,22000000.0
2008-03-11 18:15:00,1.91173,1.91196,1.91155,1.91195,21000000.0
2008-03-11 18:16:00,1.91185,1.91233,1.91185,1.91213,66000000.0
2008-03-11 18:17:00,1.91231,1.91231,1.91193,1.91196,60000000.0
2008-03-11 18:18:00,1.9121,1.91229,1.91188,1.91188,33000000.0
2008-03-11 18:19:00,1.91153,1.91177,1.9115,1.91163,46000000.0
2008-03-11 18:20:00,1.91174,1.91174,1.91157,1.91161,61000000.0
2008-03-11 18:21:00,1.91191,1.91295,1.91191,1.91295,37000000.0
2008-03-11 18:22:00,1.91266,1.91305,1.91251,1.91294,49000000.0
2008-03-11 18:23:00,1.91226,1.91226,1.91162,1.91168,34000000.0
2008-03-11 18:24:00,1.91149,1.91172,1.91132,1.91154,47000000.0
2008-03-11 18:25:00,1.91156,1.91156,1.9113,1.91145,31000000.0
2008-03-11 18:26:00,1.91147,1.91228,1.91147,1.9121,43000000.0
2008-03-11 18:27:00,1.91247,1.91295,1.91247,1.91286,35000000.0
2008-03-11 18:28:00,1.91295,1.91347,1.91295,1.91331,18000000.0
2008-03-11 18:29:00,1.91323,1.91323,1.91302,1.91305,24000000.0
2008-03-11 18:30:00,1.91304,1.91304,1.91255,1.91303,32000000.0
2008-03-11 18:31:00,1.91356,1.9137,1.91308,1.91342,46000000.0
2008-03-11 18:32:00,1.91364,1.91364,1.91337,1.91342,55000000.0
2008-03-11 18:33:00,1.91371,1.91386,1.91347,1.91372,29000000.0
2008-03-11 18:34:00,1.91419,1.91419,1.91396,1.91408,32000000.0
2008-03-11 18:35:00,1.91431,1.91435,1.91395,1.91427,47000000.0
2008-03-11 18:36:00,1.91417,1.91447,1.91369,1.91369,65000000.0
2008-03-11 18:37:00,1.91356,1.91356,1.91333,1.91352,63000000.0
2008-03-11 18:38:00,1.9139,1.91447,1.9139,1.91447,61000000.0
2008-03-11 18:39:00,1.91496,1.91555,1.91496,1.91555,37000000.0
2008-03-11 18:40:00,1.91535,1.91553,1.91522,1.91553,52000000.0
2008-03-11 18:41:00,1.91503,1.91582,1.91485,1.91582,68000000.0
2008-03-11 18:42:00,1.91524,1.91545,1.91496,1.91545,40000000.0
2008-03-11 18:43:00,1.91541,1.91541,1.91453,1.91453,39000000.0
2008-03-11 18:44:00,1.91439,1.91451,1.9143,1.9143,33000000.0
2008-03-11 18:45:00,1.91446,1.91542,1.91446,1.91533,57000000.0
2008-03-11 18:46:00,1.91541,1.91634,1.91541,1.91634,61000000.0
2008-03-11 18:47:00,1.91676,1.9172,1.91676,1.9171,41000000.0
2008-03-11 18:48:00,1.91722,1.91726,1.91701,1.91715,26000000.0
2008-03-11 18:49:00,1.91742,1.91742,1.91702,1.91716,31000000.0
2008-03-11 18:50:00,1.91707,1.91707,1.91677,1.91677,37000000.0
2008-03-11 18:51:00,1.9164,1.9164,1.91563,1.91563,17000000.0
2008-03-11 18:52:00,1.91559,1.91571,1.9155,1.91571,33000000.0
2008-03-11 18:53:00,1.91588,1.91653,1.9158,1.91653,31000000.0
2008-03-11 18:54:00,1.91649,1.91649,1.91602,1.91635,11000000.0
2008-03-11 18:55:00,1.91612,1.91653,1.91556,1.91568,22000000.0
2008-03-11 18:56:00,1.91522,1.91564,1.915,1.915,16000000.0
2008-03-11 18:57:00,1.91481,1.91495,1.91481,1.91489,15000000.0
2008-03-11 18:58:00,1.91504,1.91578,1.91504,1.91578,19000000.0
2008-03-11 18:59:00,1.91563,1.91563,1.91418,1.91496,26000000.0
2008-03-11 19:00:00,1.91472,1.91472,1.91344,1.91355,12000000.0
2008-03-11 19:01:00,1.91358,1.91414,1.91358,1.91395,18000000.0
2008-03-11 19:02:00,1.91387,1.91419,1.91318,1.91318,23000000.0
2008-03-11 19:03:00,1.91323,1.91341,1.91314,1.91314,21000000.0
2008-03-11 19:04:00,1.91241,1.91253,1.91168,1.91168,55000000.0
2008-03-11 19:05:00,1.91143,1.91201,1.91141,1.91201,42000000.0
2008-03-11 19:06:00,1.91198,1.91233,1.91198,1.91233,63000000.0
2008-03-11 19:07:00,1.91241,1.91247,1.91233,1.91239,39000000.0
2008-03-11 19:08:00,1.9124,1.91248,1.91238,1.91247,32000000.0
2008-03-11 19:09:00,1.91246,1.9126,1.91219,1.91254,56000000.0
2008-03-11 19:10:00,1.91219,1.91271,1.91104,1.91104,27000000.0
2008-03-11 19:11:00,1.91057,1.91062,1.91032,1.91062,36000000.0
2008-03-11 19:12:00,1.91038,1.91045,1.91038,1.91038,25000000.0
2008-03-11 19:13:00,1.91054,1.91067,1.91044,1.91067,23000000.0
2008-03-11 19:14:00,1.91076,1.91095,1.91076,1.91083,37000000.0
2008-03-11 19:15:00,1.91094,1.91149,1.91094,1.91149,17000000.0
2008-03-11 19:16:00,1.91161,1.91193,1.91161,1.91193,23000000.0
2008-03-11 19:17:00,1.91274,1.91302,1.91274,1.91302,17000000.0
2008-03-11 19:18:00,1.91289,1.91289,1.91159,1.91159,30000000.0
2008-03-11 19:19:00,1.91116,1.91116,1.91068,1.91068,36000000.0
2008-03-11 19:20:00,1.91074,1.91098,1.91074,1.91098,23000000.0
2008-03-11 19:21:00,1.91116,1.91124,1.91102,1.91102,21000000.0
2008-03-11 19:22:00,1.91111,1.91232,1.91104,1.91232,25000000.0
2008-03-11 19:23:00,1.91247,1.91253,1.91201,1.91209,12000000.0
2008-03-11 19:24:00,1.91236,1.91257,1.91234,1.91249,39000000.0
2008-03-11 19:25:00,1.91264,1.91285,1.91258,1.91284,49000000.0
2008-03-11 19:26:00,1.91288,1.91288,1.91276,1.91277,48000000.0
2008-03-11 19:27:00,1.91271,1.91271,1.91243,1.91244,51000000.0
2008-03-11 19:28:00,1.91228,1.91235,1.91208,1.91227,40000000.0
2008-03-11 19:29:00,1.9118,1.9118,1.91074,1.91074,28000000.0
2008-03-11 19:30:00,1.91084,1.91084,1.91019,1.9102,32000000.0
2008-03-11 19:31:00,1.91009,1.91038,1.91009,1.91035,28000000.0
2008-03-11 19:32:00,1.91032,1.91044,1.90994,1.90994,31000000.0
2008-03-11 19:33:00,1.91004,1.91013,1.91004,1.91013,14000000.0
2008-03-11 19:34:00,1.91,1.91018,1.90983,1.91018,49000000.0
2008-03-11 19:35:00,1.9103,1.91076,1.91025,1.91076,28000000.0
2008-03-11 19:36:00,1.91103,1.91109,1.91099,1.911,16000000.0
2008-03-11 19:37:00,1.9107,1.9107,1.9105,1.91065,26000000.0
2008-03-11 19:38:00,1.91067,1.91067,1.91051,1.91051,18000000.0
2008-03-11 19:39:00,1.91026,1.91032,1.91011,1.91013,13000000.0
2008-03-11 19:40:00,1.90996,1.91022,1.90996,1.9102,16000000.0
2008-03-11 19:41:00,1.91006,1.9101,1.90995,1.91,17000000.0
2008-03-11 19:42:00,1.90998,1.91036,1.90998,1.91023,19000000.0
2008-03-11 19:43:00,1.91032,1.91036,1.91021,1.91032,21000000.0
2008-03-11 19:44:00,1.91034,1.91042,1.91029,1.91029,21000000.0
2008-03-11 19:45:00,1.91028,1.91067,1.91027,1.91055,33000000.0
2008-03-11 19:46:00,1.91084,1.91108,1.91084,1.91094,18000000.0
2008-03-11 19:47:00,1.91077,1.91089,1.9104,1.9104,22000000.0
2008-03-11 19:48:00,1.91023,1.91039,1.90994,1.91039,18000000.0
2008-03-11 19:49:00,1.9104,1.9104,1.91007,1.91008,27000000.0
2008-03-11 19:50:00,1.91006,1.91006,1.90993,1.90994,23000000.0
2008-03-11 19:51:00,1.90984,1.90987,1.90978,1.90984,25000000.0
2008-03-11 19:52:00,1.90992,1.91043,1.90992,1.91043,15000000.0
2008-03-11 19:53:00,1.91045,1.91045,1.90968,1.90968,21000000.0
2008-03-11 19:54:00,1.90962,1.90976,1.90962,1.90976,9000000.0
2008-03-11 19:55:00,1.90975,1.90976,1.90946,1.90973,30000000.0
2008-03-11 19:56:00,1.90951,1.90951,1.90892,1.90892,20000000.0
2008-03-11 19:57:00,1.90865,1.9088,1.90865,1.90878,12000000.0
2008-03-11 19:58:00,1.90901,1.9095,1.90901,1.9095,13000000.0
2008-03-11 19:59:00,1.90947,1.90955,1.9093,1.9093,31000000.0
2008-03-11 20:00:00,1.90929,1.90951,1.90884,1.90884,23000000.0
2008-03-11 20:01:00,1.90868,1.90878,1.90859,1.90878,13000000.0
2008-03-11 20:02:00,1.90938,1.90978,1.90938,1.90971,20000000.0
2008-03-11 20:03:00,1.90921,1.90921,1.90856,1.90863,18000000.0
2008-03-11 20:04:00,1.90853,1.90867,1.90845,1.90862,27000000.0
2008-03-11 20:05:00,1.90865,1.90906,1.90865,1.90879,23000000.0
2008-03-11 20:06:00,1.90852,1.90852,1.90831,1.90839,13000000.0
2008-03-11 20:07:00,1.90826,1.90826,1.90791,1.90791,29000000.0
2008-03-11 20:08:00,1.90781,1.90813,1.90769,1.90813,15000000.0
2008-03-11 20:09:00,1.9085,1.90853,1.90839,1.90851,17000000.0
2008-03-11 20:10:00,1.90857,1.90882,1.90857,1.90869,20000000.0
2008-03-11 20:11:00,1.9087,1.90884,1.90846,1.90883,10000000.0
2008-03-11 20:12:00,1.90873,1.90877,1.90843,1.90843,15000000.0
2008-03-11 20:13:00,1.90842,1.90866,1.90826,1.90866,17000000.0
2008-03-11 20:14:00,1.90864,1.90881,1.90864,1.90877,15000000.0
2008-03-11 20:15:00,1.90881,1.90883,1.90859,1.90862,10000000.0
2008-03-11 20:16:00,1.90831,1.90834,1.90816,1.90829,22000000.0
2008-03-11 20:17:00,1.90817,1.90817,1.90789,1.90804,17000000.0
2008-03-11 20:18:00,1.90809,1.90809,1.90778,1.90778,24000000.0
2008-03-11 20:19:00,1.90804,1.90855,1.90798,1.90855,9000000.0
2008-03-11 20:20:00,1.9081,1.90818,1.90787,1.90793,14000000.0
2008-03-11 20:21:00,1.90826,1.90855,1.90826,1.90855,7000000.0
2008-03-11 20:22:00,1.90876,1.90893,1.90876,1.90893,12000000.0
2008-03-11 20:23:00,1.90939,1.90965,1.90939,1.90958,8000000.0
2008-03-11 20:24:00,1.90932,1.90952,1.90932,1.90945,15000000.0
2008-03-11 20:25:00,1.90947,1.91002,1.90947,1.90992,16000000.0
2008-03-11 20:26:00,1.90995,1.90995,1.90959,1.90959,22000000.0
2008-03-11 20:27:00,1.90918,1.90922,1.90874,1.90874,11000000.0
2008-03-11 20:28:00,1.90883,1.90931,1.90883,1.90931,7000000.0
2008-03-11 20:29:00,1.90926,1.90932,1.90909,1.90909,20000000.0
2008-03-11 20:30:00,1.90915,1.90922,1.90897,1.909,27000000.0
2008-03-11 20:31:00,1.90895,1.90904,1.90894,1.90904,17000000.0
2008-03-11 20:32:00,1.90889,1.90889,1.90857,1.90857,20000000.0
2008-03-11 20:33:00,1.90847,1.90855,1.90837,1.90855,14000000.0
2008-03-11 20:34:00,1.90859,1.90874,1.90847,1.90873,28000000.0
2008-03-11 20:35:00,1.90875,1.90878,1.90867,1.90872,23000000.0
2008-03-11 20:36:00,1.90879,1.90894,1.90879,1.90894,11000000.0
2008-03-11 20:37:00,1.90902,1.9091,1.90902,1.90905,7000000.0
2008-03-11 20:38:00,1.90891,1.90894,1.90871,1.90872,10000000.0
2008-03-11 20:39:00,1.90855,1.90949,1.90855,1.90907,9000000.0
2008-03-11 20:40:00,1.9091,1.90922,1.90878,1.90882,7000000.0
2008-03-11 20:41:00,1.90878,1.90886,1.90865,1.90886,8000000.0
2008-03-11 20:42:00,1.90894,1.90914,1.90894,1.90914,15000000.0
2008-03-11 20:43:00,1.90953,1.90998,1.90953,1.90998,12000000.0
2008-03-11 20:44:00,1.91032,1.91038,1.90975,1.90975,7000000.0
2008-03-11 20:45:00,1.90997,1.91038,1.90989,1.91038,12000000.0
2008-03-11 20:46:00,1.91029,1.91065,1.91029,1.91065,9000000.0
2008-03-11 20:47:00,1.91062,1.91062,1.91014,1.91014,11000000.0
2008-03-11 20:48:00,1.91033,1.91079,1.91033,1.91057,11000000.0
2008-03-11 20:49:00,1.91058,1.91099,1.91058,1.91069,18000000.0
2008-03-11 20:50:00,1.91072,1.911,1.9107,1.911,7000000.0
2008-03-11 20:51:00,1.91107,1.91107,1.91094,1.91103,18000000.0
2008-03-11 20:52:00,1.91097,1.91097,1.91073,1.91073,15000000.0
2008-03-11 20:53:00,1.91056,1.91056,1.91023,1.91047,8000000.0
2008-03-11 20:54:00,1.9106,1.91064,1.91021,1.91021,10000000.0
2008-03-11 20:55:00,1.91029,1.91044,1.90993,1.91044,8000000.0
2008-03-11 20:56:00,1.91099,1.91099,1.91046,1.91048,8000000.0
2008-03-11 20:57:00,1.91046,1.91053,1.9103,1.9103,18000000.0
2008-03-11 20:58:00,1.91011,1.91011,1.90993,1.90993,14000000.0
2008-03-11 20:59:00,1.90969,1.90983,1.90966,1.90983,8000000.0
2008-03-11 21:00:00,1.90984,1.90989,1.90925,1.90925,11000000.0
2008-03-11 21:01:00,1.90898,1.90898,1.90877,1.9088,16000000.0
2008-03-11 21:02:00,1.90881,1.909,1.90881,1.909,7000000.0
2008-03-11 21:03:00,1.90907,1.90929,1.90898,1.90898,13000000.0
2008-03-11 21:04:00,1.90873,1.90886,1.90839,1.90839,8000000.0
2008-03-11 21:05:00,1.90831,1.90835,1.90817,1.90828,11000000.0
2008-03-11 21:06:00,1.90849,1.90849,1.90751,1.90753,8000000.0
2008-03-11 21:07:00,1.90738,1.90748,1.90738,1.90748,7000000.0
2008-03-11 21:08:00,1.90741,1.90742,1.90735,1.90735,11000000.0
2008-03-11 21:09:00,1.90735,1.90736,1.90732,1.90733,9000000.0
2008-03-11 21:10:00,1.9076,1.90777,1.90748,1.90756,9000000.0
2008-03-11 21:11:00,1.90767,1.90807,1.90767,1.90781,8000000.0
2008-03-11 21:12:00,1.90807,1.9081,1.90587,1.90786,8000000.0
2008-03-11 21:13:00,1.90779,1.90819,1.90779,1.90819,8000000.0
2008-03-11 21:14:00,1.90823,1.90823,1.90801,1.90801,8000000.0
2008-03-11 21:15:00,1.90827,1.90846,1.90827,1.90845,11000000.0
2008-03-11 21:16:00,1.90872,1.90902,1.90872,1.90902,9000000.0
2008-03-11 21:17:00,1.90912,1.90912,1.90881,1.90896,7000000.0
2008-03-11 21:18:00,1.90906,1.90949,1.90906,1.90949,7000000.0
2008-03-11 21:19:00,1.9095,1.90968,1.90944,1.90949,8000000.0
2008-03-11 21:20:00,1.90974,1.90974,1.90939,1.90939,12000000.0
2008-03-11 21:21:00,1.90929,1.90958,1.9092,1.90958,8000000.0
2008-03-11 21:22:00,1.9097,1.90984,1.9097,1.90984,7000000.0
2008-03-11 21:23:00,1.9099,1.90999,1.90985,1.90998,10000000.0
2008-03-11 21:24:00,1.90997,1.90997,1.90985,1.90987,8000000.0
2008-03-11 21:25:00,1.90962,1.90977,1.90924,1.90924,9000000.0
2008-03-11 21:26:00,1.90908,1.90908,1.90888,1.90888,17000000.0
2008-03-11 21:27:00,1.9088,1.9088,1.90852,1.90867,31000000.0
2008-03-11 21:28:00,1.90858,1.90859,1.90837,1.90837,20000000.0
2008-03-11 21:29:00,1.90851,1.9093,1.90851,1.9093,11000000.0
2008-03-11 21:30:00,1.90911,1.90922,1.90894,1.90922,9000000.0
2008-03-11 21:31:00,1.90951,1.91019,1.90951,1.91019,7000000.0
2008-03-11 21:32:00,1.91041,1.91069,1.91041,1.91069,8000000.0
2008-03-11 21:33:00,1.9106,1.91082,1.9106,1.91082,7000000.0
2008-03-11 21:34:00,1.91085,1.91098,1.91085,1.91098,10000000.0
2008-03-11 21:35:00,1.91107,1.91109,1.91028,1.91029,11000000.0
2008-03-11 21:36:00,1.91045,1.91103,1.91045,1.91103,11000000.0
2008-03-11 21:37:00,1.91093,1.91093,1.91052,1.91056,11000000.0
2008-03-11 21:38:00,1.91046,1.91046,1.91,1.91006,26000000.0
2008-03-11 21:39:00,1.90983,1.90997,1.90982,1.90989,18000000.0
2008-03-11 21:40:00,1.90984,1.90994,1.90978,1.90994,12000000.0
2008-03-11 21:41:00,1.91,1.91005,1.90998,1.91,13000000.0
2008-03-11 21:42:00,1.90991,1.90991,1.90975,1.9098,7000000.0
2008-03-11 21:43:00,1.91001,1.91013,1.91001,1.91012,11000000.0
2008-03-11 21:44:00,1.9101,1.91036,1.91009,1.91036,18000000.0
2008-03-11 21:45:00,1.91036,1.91067,1.91036,1.91067,7000000.0
2008-03-11 21:46:00,1.91062,1.91069,1.91054,1.91057,15000000.0
2008-03-11 21:47:00,1.91065,1.91094,1.91065,1.91087,10000000.0
2008-03-11 21:48:00,1.91081,1.91091,1.9108,1.9108,7000000.0
2008-03-11 21:49:00,1.9108,1.9114,1.91077,1.9114,8000000.0
2008-03-11 21:50:00,1.91166,1.91185,1.91166,1.91175,10000000.0
2008-03-11 21:51:00,1.9118,1.91181,1.9117,1.91175,8000000.0
2008-03-11 21:52:00,1.91161,1.91161,1.91143,1.91146,10000000.0
2008-03-11 21:53:00,1.91077,1.91077,1.90988,1.90988,8000000.0
2008-03-11 21:54:00,1.91004,1.91008,1.91003,1.91005,9000000.0
2008-03-11 21:55:00,1.91005,1.91005,1.90984,1.90988,11000000.0
2008-03-11 21:56:00,1.90977,1.90989,1.90973,1.90989,7000000.0
2008-03-11 21:57:00,1.90957,1.90962,1.9093,1.90948,13000000.0
2008-03-11 21:58:00,1.90938,1.90938,1.90892,1.90892,16000000.0
2008-03-11 21:59:00,1.90867,1.90867,1.90743,1.90743,25000000.0
2008-03-11 22:00:00,1.90747,1.90753,1.90741,1.90741,12000000.0
2008-03-11 22:01:00,1.90756,1.90761,1.90743,1.90761,19000000.0
2008-03-11 22:02:00,1.90793,1.90832,1.90793,1.90832,11000000.0
2008-03-11 22:03:00,1.90783,1.90783,1.90729,1.9073,33000000.0
2008-03-11 22:04:00,1.90678,1.90678,1.90498,1.90498,11000000.0
2008-03-11 22:05:00,1.90549,1.90578,1.9051,1.9051,16000000.0
2008-03-11 22:06:00,1.90486,1.90486,1.9045,1.90468,8000000.0
2008-03-11 22:07:00,1.90474,1.90531,1.90474,1.90531,15000000.0
2008-03-11 22:08:00,1.90508,1.90508,1.90485,1.90493,30000000.0
2008-03-11 22:09:00,1.9046,1.9046,1.9042,1.9042,13000000.0
2008-03-11 22:10:00,1.90399,1.9044,1.90382,1.9044,8000000.0
2008-03-11 22:11:00,1.90445,1.90456,1.90441,1.90449,11000000.0
2008-03-11 22:12:00,1.90434,1.90464,1.90428,1.90428,15000000.0
2008-03-11 22:13:00,1.90395,1.90395,1.90375,1.90375,10000000.0
2008-03-11 22:14:00,1.90379,1.90399,1.90377,1.90399,13000000.0
2008-03-11 22:15:00,1.904,1.904,1.90366,1.90381,9000000.0
2008-03-11 22:16:00,1.90419,1.90505,1.90419,1.90462,8000000.0
2008-03-11 22:17:00,1.90421,1.90438,1.90406,1.90438,16000000.0
2008-03-11 22:18:00,1.90434,1.90477,1.90434,1.90477,9000000.0
2008-03-11 22:19:00,1.905,1.90536,1.90497,1.90525,9000000.0
2008-03-11 22:20:00,1.90518,1.90539,1.90479,1.90539,7000000.0
2008-03-11 22:21:00,1.90551,1.90597,1.90549,1.90597,11000000.0
2008-03-11 22:22:00,1.90608,1.90612,1.90605,1.90608,11000000.0
2008-03-11 22:23:00,1.90605,1.90611,1.90604,1.90611,15000000.0
2008-03-11 22:24:00,1.90612,1.90612,1.90551,1.90551,10000000.0
2008-03-11 22:25:00,1.9057,1.90581,1.90569,1.90579,8000000.0
2008-03-11 22:26:00,1.9059,1.90618,1.90586,1.90618,6000000.0
2008-03-11 22:27:00,1.9063,1.90639,1.9063,1.90635,10000000.0
2008-03-11 22:28:00,1.90613,1.90613,1.90588,1.90588,6000000.0
2008-03-11 22:29:00,1.90567,1.9059,1.90567,1.9059,7000000.0
2008-03-11 22:30:00,1.90599,1.90607,1.90599,1.90607,11000000.0
2008-03-11 22:31:00,1.90627,1.90646,1.90627,1.90646,22000000.0
2008-03-11 22:32:00,1.90644,1.90649,1.9063,1.90641,7000000.0
2008-03-11 22:33:00,1.90629,1.90639,1.9062,1.90628,38000000.0
2008-03-11 22:34:00,1.90626,1.90637,1.90608,1.90631,47000000.0
2008-03-11 22:35:00,1.90633,1.90645,1.90633,1.90643,27000000.0
2008-03-11 22:36:00,1.90656,1.9067,1.90656,1.90663,7000000.0
2008-03-11 22:37:00,1.90667,1.90701,1.90667,1.90701,28000000.0
2008-03-11 22:38:00,1.90708,1.90727,1.90708,1.9071,15000000.0
2008-03-11 22:39:00,1.90715,1.90723,1.90715,1.9072,11000000.0
2008-03-11 22:40:00,1.90721,1.90725,1.90713,1.90713,9000000.0
2008-03-11 22:41:00,1.90711,1.9072,1.90711,1.9072,16000000.0
2008-03-11 22:42:00,1.90725,1.90747,1.90706,1.90706,9000000.0
2008-03-11 22:43:00,1.90597,1.90597,1.9056,1.90574,11000000.0
2008-03-11 22:44:00,1.90569,1.90569,1.90552,1.90556,8000000.0
2008-03-11 22:45:00,1.90552,1.90575,1.90552,1.90575,12000000.0
2008-03-11 22:46:00,1.90584,1.90601,1.90582,1.90589,9000000.0
2008-03-11 22:47:00,1.90602,1.90681,1.90602,1.90681,16000000.0
2008-03-11 22:48:00,1.9072,1.90743,1.9072,1.90724,11000000.0
2008-03-11 22:49:00,1.90739,1.90755,1.90719,1.90719,12000000.0
2008-03-11 22:50:00,1.9071,1.90716,1.90704,1.90716,16000000.0
2008-03-11 22:51:00,1.90711,1.90717,1.90689,1.907,10000000.0
2008-03-11 22:52:00,1.90693,1.90698,1.90693,1.90698,10000000.0
2008-03-11 22:53:00,1.90704,1.90717,1.90704,1.90716,8000000.0
2008-03-11 22:54:00,1.90725,1.90725,1.90714,1.90717,7000000.0
2008-03-11 22:55:00,1.90713,1.90723,1.90712,1.90723,9000000.0
2008-03-11 22:56:00,1.90735,1.90758,1.90735,1.90758,8000000.0
2008-03-11 22:57:00,1.9076,1.90765,1.90741,1.90741,7000000.0
2008-03-11 22:58:00,1.90745,1.90752,1.90737,1.90749,7000000.0
2008-03-11 22:59:00,1.90733,1.90734,1.90722,1.90722,9000000.0
2008-03-11 23:00:00,1.9072,1.9072,1.90714,1.90716,12000000.0
2008-03-11 23:01:00,1.9071,1.90729,1.90703,1.90729,9000000.0
2008-03-11 23:02:00,1.90748,1.90762,1.90748,1.90762,7000000.0
2008-03-11 23:03:00,1.90749,1.90757,1.90722,1.90722,12000000.0
2008-03-11 23:04:00,1.90702,1.90702,1.90686,1.90699,6000000.0
2008-03-11 23:05:00,1.90701,1.90701,1.90638,1.90638,11000000.0
2008-03-11 23:06:00,1.90691,1.90691,1.90687,1.90689,8000000.0
2008-03-11 23:07:00,1.90694,1.90696,1.90689,1.90694,8000000.0
2008-03-11 23:08:00,1.90655,1.90655,1.90471,1.90471,15000000.0
2008-03-11 23:09:00,1.9045,1.90462,1.9045,1.90462,7000000.0
2008-03-11 23:10:00,1.90476,1.90481,1.90469,1.9047,8000000.0
2008-03-11 23:11:00,1.90489,1.90541,1.90489,1.90537,8000000.0
2008-03-11 23:12:00,1.90562,1.9059,1.90557,1.9059,8000000.0
2008-03-11 23:13:00,1.90589,1.90612,1.9054,1.9054,7000000.0
2008-03-11 23:14:00,1.90562,1.90572,1.90509,1.90511,9000000.0
2008-03-11 23:15:00,1.90505,1.90551,1.90505,1.90551,8000000.0
2008-03-11 23:16:00,1.9057,1.90571,1.90561,1.90571,9000000.0
2008-03-11 23:17:00,1.90634,1.90639,1.90627,1.90628,11000000.0
2008-03-11 23:18:00,1.9062,1.9062,1.90477,1.90477,9000000.0
2008-03-11 23:19:00,1.90463,1.90561,1.90424,1.90561,9000000.0
2008-03-11 23:20:00,1.90458,1.90498,1.90458,1.90498,8000000.0
2008-03-11 23:21:00,1.90481,1.90481,1.90461,1.9048,7000000.0
2008-03-11 23:22:00,1.9047,1.90484,1.90469,1.90472,7000000.0
2008-03-11 23:23:00,1.9045,1.90454,1.90395,1.90403,7000000.0
2008-03-11 23:24:00,1.90477,1.90499,1.90477,1.9048,9000000.0
2008-03-11 23:25:00,1.90476,1.90495,1.90461,1.90495,10000000.0
2008-03-11 23:26:00,1.90492,1.90499,1.90491,1.90499,5000000.0
2008-03-11 23:27:00,1.90476,1.90489,1.90475,1.90489,8000000.0
2008-03-11 23:28:00,1.90461,1.90461,1.90413,1.90413,8000000.0
2008-03-11 23:29:00,1.90436,1.90436,1.90415,1.90417,25000000.0
2008-03-11 23:30:00,1.90415,1.90427,1.90413,1.90427,16000000.0
2008-03-11 23:31:00,1.90367,1.90368,1.90334,1.90368,14000000.0
2008-03-11 23:32:00,1.90412,1.90434,1.90408,1.9041,9000000.0
2008-03-11 23:33:00,1.9038,1.9038,1.90354,1.90366,8000000.0
2008-03-11 23:34:00,1.90368,1.90393,1.90354,1.90393,9000000.0
2008-03-11 23:35:00,1.90393,1.90393,1.90373,1.90382,12000000.0
2008-03-11 23:36:00,1.90434,1.90442,1.90416,1.90425,9000000.0
2008-03-11 23:37:00,1.90412,1.90426,1.90405,1.90418,8000000.0
2008-03-11 23:38:00,1.90437,1.90528,1.90437,1.90528,8000000.0
2008-03-11 23:39:00,1.90551,1.90592,1.90541,1.9058,11000000.0
2008-03-11 23:40:00,1.9058,1.9058,1.9048,1.9048,21000000.0
2008-03-11 23:41:00,1.90478,1.90479,1.90472,1.90474,8000000.0
2008-03-11 23:42:00,1.90447,1.90461,1.904,1.90403,19000000.0
2008-03-11 23:43:00,1.90472,1.90477,1.90464,1.90477,8000000.0
2008-03-11 23:44:00,1.90481,1.90495,1.90478,1.90478,8000000.0
2008-03-11 23:45:00,1.90478,1.90478,1.90471,1.90474,7000000.0
2008-03-11 23:46:00,1.90473,1.90503,1.90473,1.90496,8000000.0
2008-03-11 23:47:00,1.90507,1.90521,1.90502,1.90516,11000000.0
2008-03-11 23:48:00,1.90528,1.90547,1.90524,1.90547,8000000.0
2008-03-11 23:49:00,1.90554,1.90599,1.90554,1.90599,9000000.0
2008-03-11 23:50:00,1.90675,1.90697,1.90675,1.9068,8000000.0
2008-03-11 23:51:00,1.90714,1.90739,1.90714,1.90728,10000000.0
2008-03-11 23:52:00,1.90737,1.9074,1.90682,1.90682,7000000.0
2008-03-11 23:53:00,1.90678,1.90728,1.90678,1.90694,10000000.0
2008-03-11 23:54:00,1.90629,1.9066,1.90614,1.90614,7000000.0
2008-03-11 23:55:00,1.90611,1.90646,1.90611,1.90646,9000000.0
2008-03-11 23:56:00,1.90615,1.90648,1.90615,1.90635,12000000.0
2008-03-11 23:57:00,1.90633,1.90633,1.90579,1.90579,25000000.0
2008-03-11 23:58:00,1.90527,1.90527,1.90457,1.90457,8000000.0
2008-03-11 23:59:00,1.90451,1.90464,1.90435,1.90464,18000000.0
2008-03-12 00:00:00,1.90462,1.90485,1.90462,1.90468,7000000.0
2008-03-12 00:01:00,1.90477,1.90505,1.90477,1.90494,8000000.0
2008-03-12 00:02:00,1.9047,1.90475,1.90461,1.90475,9000000.0
2008-03-12 00:03:00,1.90465,1.90465,1.90447,1.90453,12000000.0
2008-03-12 00:04:00,1.90469,1.90469,1.90456,1.90456,10000000.0
2008-03-12 00:05:00,1.90488,1.90491,1.90457,1.90487,9000000.0
2008-03-12 00:06:00,1.90499,1.90505,1.90492,1.90504,8000000.0
2008-03-12 00:07:00,1.90513,1.90519,1.90468,1.90485,9000000.0
2008-03-12 00:08:00,1.90499,1.90509,1.90495,1.90495,8000000.0
2008-03-12 00:09:00,1.90505,1.90525,1.90505,1.90525,9000000.0
2008-03-12 00:10:00,1.90507,1.90511,1.90502,1.90504,23000000.0
2008-03-12 00:11:00,1.90521,1.90544,1.90521,1.90544,11000000.0
2008-03-12 00:12:00,1.90559,1.90576,1.90551,1.90556,9000000.0
2008-03-12 00:13:00,1.90566,1.90593,1.90566,1.90577,8000000.0
2008-03-12 00:14:00,1.90579,1.90601,1.90579,1.90597,7000000.0
2008-03-12 00:15:00,1.90614,1.90628,1.90614,1.90616,7000000.0
2008-03-12 00:16:00,1.90587,1.90587,1.90565,1.90565,9000000.0
2008-03-12 00:17:00,1.90577,1.90592,1.90555,1.90555,7000000.0
2008-03-12 00:18:00,1.90542,1.90542,1.9053,1.9053,8000000.0
2008-03-12 00:19:00,1.90562,1.90591,1.90562,1.90581,11000000.0
2008-03-12 00:20:00,1.90561,1.90578,1.90554,1.9056,10000000.0
2008-03-12 00:21:00,1.90526,1.90526,1.90497,1.90497,8000000.0
2008-03-12 00:22:00,1.9056,1.9056,1.90525,1.90553,8000000.0
2008-03-12 00:23:00,1.90567,1.90567,1.90549,1.90553,7000000.0
2008-03-12 00:24:00,1.9055,1.90569,1.90544,1.90569,8000000.0
2008-03-12 00:25:00,1.90554,1.90565,1.90553,1.90565,11000000.0
2008-03-12 00:26:00,1.90601,1.90609,1.9058,1.90609,7000000.0
2008-03-12 00:27:00,1.90573,1.90573,1.90524,1.90524,10000000.0
2008-03-12 00:28:00,1.90526,1.90629,1.90526,1.90628,8000000.0
2008-03-12 00:29:00,1.90668,1.90709,1.90668,1.90691,10000000.0
2008-03-12 00:30:00,1.90723,1.90818,1.90723,1.90818,8000000.0
2008-03-12 00:31:00,1.90786,1.90786,1.90748,1.90777,7000000.0
2008-03-12 00:32:00,1.90776,1.90776,1.90739,1.90749,7000000.0
2008-03-12 00:33:00,1.90762,1.90766,1.90754,1.90766,9000000.0
2008-03-12 00:34:00,1.90772,1.90792,1.90769,1.90777,23000000.0
2008-03-12 00:35:00,1.90752,1.90758,1.90749,1.90749,7000000.0
2008-03-12 00:36:00,1.90767,1.90767,1.90739,1.90739,9000000.0
2008-03-12 00:37:00,1.90599,1.90811,1.90599,1.90798,8000000.0
2008-03-12 00:38:00,1.90815,1.90855,1.90812,1.90845,7000000.0
2008-03-12 00:39:00,1.90838,1.90858,1.90838,1.90844,7000000.0
2008-03-12 00:40:00,1.90824,1.90863,1.90824,1.90863,7000000.0
2008-03-12 00:41:00,1.90853,1.90872,1.90845,1.90872,10000000.0
2008-03-12 00:42:00,1.90862,1.90871,1.90852,1.90871,8000000.0
2008-03-12 00:43:00,1.90839,1.90864,1.90839,1.90864,5000000.0
2008-03-12 00:44:00,1.9087,1.90889,1.90832,1.90879,11000000.0
2008-03-12 00:45:00,1.90841,1.90841,1.908,1.90805,16000000.0
2008-03-12 00:46:00,1.90891,1.90891,1.90878,1.90886,10000000.0
2008-03-12 00:47:00,1.90899,1.90957,1.90899,1.90957,7000000.0
2008-03-12 00:48:00,1.90945,1.90947,1.90929,1.9093,8000000.0
2008-03-12 00:49:00,1.90941,1.90941,1.90894,1.90896,10000000.0
2008-03-12 00:50:00,1.90893,1.9092,1.90893,1.90919,10000000.0
2008-03-12 00:51:00,1.9093,1.90937,1.90925,1.90937,8000000.0
2008-03-12 00:52:00,1.90967,1.90993,1.90967,1.90977,7000000.0
2008-03-12 00:53:00,1.90971,1.90971,1.90898,1.90925,11000000.0
2008-03-12 00:54:00,1.90912,1.90927,1.90886,1.90927,10000000.0
2008-03-12 00:55:00,1.90922,1.90922,1.90891,1.90897,7000000.0
2008-03-12 00:56:00,1.90911,1.90938,1.90906,1.90938,11000000.0
2008-03-12 00:57:00,1.90906,1.90936,1.90906,1.90929,8000000.0
2008-03-12 00:58:00,1.90943,1.90943,1.90934,1.9094,10000000.0
2008-03-12 00:59:00,1.90944,1.90954,1.90938,1.90954,7000000.0
2008-03-12 01:00:00,1.90965,1.90977,1.90961,1.90976,19000000.0
2008-03-12 01:01:00,1.91009,1.91027,1.91002,1.91014,12000000.0
2008-03-12 01:02:00,1.90988,1.91017,1.90954,1.91017,8000000.0
2008-03-12 01:03:00,1.9103,1.9103,1.91001,1.91012,7000000.0
2008-03-12 01:04:00,1.91048,1.91096,1.91048,1.91083,8000000.0
2008-03-12 01:05:00,1.91147,1.91147,1.91132,1.91138,7000000.0
2008-03-12 01:06:00,1.91087,1.91087,1.91042,1.91069,8000000.0
2008-03-12 01:07:00,1.91065,1.91077,1.91034,1.91077,10000000.0
2008-03-12 01:08:00,1.91071,1.91081,1.91056,1.91073,10000000.0
2008-03-12 01:09:00,1.91063,1.91086,1.91033,1.91086,8000000.0
2008-03-12 01:10:00,1.91078,1.91078,1.91005,1.91072,10000000.0
2008-03-12 01:11:00,1.9134,1.9134,1.9134,1.9134,8000000.0
2008-03-12 01:12:00,1.91079,1.91113,1.91079,1.91113,8000000.0
2008-03-12 01:13:00,1.91149,1.91157,1.91145,1.91145,8000000.0
2008-03-12 01:14:00,1.91099,1.91119,1.91061,1.91061,10000000.0
2008-03-12 01:15:00,1.91115,1.9112,1.91105,1.9112,10000000.0
2008-03-12 01:16:00,1.91144,1.91144,1.91117,1.9114,8000000.0
2008-03-12 01:17:00,1.91133,1.91133,1.91104,1.91109,11000000.0
2008-03-12 01:18:00,1.91158,1.91185,1.91158,1.91185,8000000.0
2008-03-12 01:19:00,1.91117,1.91136,1.91097,1.91124,11000000.0
2008-03-12 01:20:00,1.91159,1.91159,1.91091,1.91148,13000000.0
2008-03-12 01:21:00,1.91097,1.91141,1.91092,1.91141,7000000.0
2008-03-12 01:22:00,1.91145,1.91232,1.91145,1.91232,7000000.0
2008-03-12 01:23:00,1.9119,1.9119,1.91145,1.91145,8000000.0
2008-03-12 01:24:00,1.91136,1.91147,1.91128,1.91147,7000000.0
2008-03-12 01:25:00,1.91125,1.91127,1.91098,1.91098,9000000.0
2008-03-12 01:26:00,1.91112,1.91112,1.9109,1.91093,14000000.0
2008-03-12 01:27:00,1.91093,1.91097,1.91091,1.91097,15000000.0
2008-03-12 01:28:00,1.91092,1.91127,1.91092,1.91127,9000000.0
2008-03-12 01:29:00,1.91129,1.91131,1.91108,1.91122,10000000.0
2008-03-12 01:30:00,1.91132,1.91161,1.91132,1.9116,10000000.0
2008-03-12 01:31:00,1.91186,1.91236,1.91186,1.91232,7000000.0
2008-03-12 01:32:00,1.9125,1.91269,1.9125,1.91254,18000000.0
2008-03-12 01:33:00,1.9125,1.91262,1.91246,1.9126,20000000.0
2008-03-12 01:34:00,1.91244,1.91255,1.91244,1.91255,16000000.0
2008-03-12 01:35:00,1.91236,1.91236,1.91162,1.91162,8000000.0
2008-03-12 01:36:00,1.91153,1.91182,1.91153,1.91182,9000000.0
2008-03-12 01:37:00,1.91167,1.91172,1.91147,1.91166,7000000.0
2008-03-12 01:38:00,1.91164,1.91196,1.91164,1.91185,12000000.0
2008-03-12 01:39:00,1.91192,1.91197,1.91189,1.91197,12000000.0
2008-03-12 01:40:00,1.91191,1.91191,1.91172,1.91172,7000000.0
2008-03-12 01:41:00,1.91182,1.91222,1.91182,1.91215,11000000.0
2008-03-12 01:42:00,1.91217,1.91217,1.91198,1.91198,7000000.0
2008-03-12 01:43:00,1.91177,1.91177,1.91142,1.91155,8000000.0
2008-03-12 01:44:00,1.91191,1.91194,1.91175,1.91175,7000000.0
2008-03-12 01:45:00,1.91176,1.91179,1.91171,1.91174,7000000.0
2008-03-12 01:46:00,1.91159,1.91159,1.91138,1.91157,7000000.0
2008-03-12 01:47:00,1.91166,1.91167,1.91149,1.91152,14000000.0
2008-03-12 01:48:00,1.91156,1.91162,1.91152,1.91157,7000000.0
2008-03-12 01:49:00,1.91158,1.91158,1.91141,1.91142,8000000.0
2008-03-12 01:50:00,1.91161,1.91165,1.91161,1.91165,10000000.0
2008-03-12 01:51:00,1.91166,1.91177,1.91149,1.91161,16000000.0
2008-03-12 01:52:00,1.91148,1.91148,1.91096,1.91096,13000000.0
2008-03-12 01:53:00,1.91156,1.91156,1.91144,1.91144,7000000.0
2008-03-12 01:54:00,1.91149,1.9115,1.9114,1.91146,9000000.0
2008-03-12 01:55:00,1.91149,1.91198,1.91149,1.91176,12000000.0
2008-03-12 01:56:00,1.91164,1.91201,1.91164,1.91201,17000000.0
2008-03-12 01:57:00,1.91189,1.91195,1.91178,1.91195,13000000.0
2008-03-12 01:58:00,1.91199,1.9124,1.91199,1.91234,10000000.0
2008-03-12 01:59:00,1.91224,1.91261,1.91224,1.91258,7000000.0
2008-03-12 02:00:00,1.91277,1.91308,1.91266,1.91276,11000000.0
2008-03-12 02:01:00,1.91249,1.91253,1.9122,1.9124,8000000.0
2008-03-12 02:02:00,1.91285,1.91308,1.91281,1.91287,9000000.0
2008-03-12 02:03:00,1.91282,1.91368,1.91109,1.91306,10000000.0
2008-03-12 02:04:00,1.91241,1.91261,1.9124,1.91256,9000000.0
2008-03-12 02:05:00,1.91216,1.91224,1.91201,1.91209,10000000.0
2008-03-12 02:06:00,1.91199,1.91242,1.91199,1.91238,8000000.0
2008-03-12 02:07:00,1.91247,1.91267,1.91247,1.91267,8000000.0
2008-03-12 02:08:00,1.91272,1.91336,1.91272,1.91336,10000000.0
2008-03-12 02:09:00,1.91297,1.91308,1.91279,1.91305,7000000.0
2008-03-12 02:10:00,1.91315,1.9133,1.91315,1.91326,8000000.0
2008-03-12 02:11:00,1.91332,1.91332,1.91303,1.91303,8000000.0
2008-03-12 02:12:00,1.91308,1.91322,1.91308,1.91309,7000000.0
2008-03-12 02:13:00,1.91321,1.91333,1.91317,1.91317,7000000.0
2008-03-12 02:14:00,1.91306,1.91322,1.91306,1.91317,7000000.0
2008-03-12 02:15:00,1.91313,1.91329,1.91311,1.91329,8000000.0
2008-03-12 02:16:00,1.91324,1.91344,1.91324,1.91344,9000000.0
2008-03-12 02:17:00,1.9135,1.9136,1.91332,1.91332,9000000.0
2008-03-12 02:18:00,1.91311,1.91321,1.91299,1.91299,11000000.0
2008-03-12 02:19:00,1.91316,1.91321,1.91284,1.91313,11000000.0
2008-03-12 02:20:00,1.91318,1.9134,1.91316,1.91332,9000000.0
2008-03-12 02:21:00,1.91341,1.91344,1.91326,1.9133,7000000.0
2008-03-12 02:22:00,1.91326,1.91342,1.91312,1.91312,8000000.0
2008-03-12 02:23:00,1.91254,1.91265,1.91239,1.91251,10000000.0
2008-03-12 02:24:00,1.91331,1.91339,1.91311,1.91311,8000000.0
2008-03-12 02:25:00,1.91278,1.91302,1.91278,1.91292,11000000.0
2008-03-12 02:26:00,1.91299,1.91302,1.91296,1.91302,7000000.0
2008-03-12 02:27:00,1.91292,1.91292,1.91271,1.91271,9000000.0
2008-03-12 02:28:00,1.91265,1.91279,1.91265,1.91279,7000000.0
2008-03-12 02:29:00,1.91272,1.91284,1.91261,1.91284,7000000.0
2008-03-12 02:30:00,1.91255,1.91259,1.91189,1.91201,10000000.0
2008-03-12 02:31:00,1.91276,1.91276,1.91261,1.91275,8000000.0
2008-03-12 02:32:00,1.91272,1.91279,1.91271,1.91279,7000000.0
2008-03-12 02:33:00,1.91252,1.91286,1.91252,1.91261,8000000.0
2008-03-12 02:34:00,1.91265,1.91277,1.91265,1.91266,7000000.0
2008-03-12 02:35:00,1.91267,1.91283,1.91265,1.91265,11000000.0
2008-03-12 02:36:00,1.91294,1.91294,1.91267,1.91277,7000000.0
2008-03-12 02:37:00,1.91271,1.91275,1.91259,1.91264,7000000.0
2008-03-12 02:38:00,1.91279,1.91283,1.9127,1.9127,5000000.0
2008-03-12 02:39:00,1.91259,1.9129,1.91259,1.9129,8000000.0
2008-03-12 02:40:00,1.91289,1.91328,1.91289,1.91328,7000000.0
2008-03-12 02:41:00,1.9135,1.9135,1.9134,1.9134,8000000.0
2008-03-12 02:42:00,1.91345,1.91366,1.91345,1.91363,7000000.0
2008-03-12 02:43:00,1.91345,1.91359,1.91339,1.91354,9000000.0
2008-03-12 02:44:00,1.91341,1.91344,1.91323,1.91344,7000000.0
2008-03-12 02:45:00,1.91342,1.91355,1.91324,1.91345,8000000.0
2008-03-12 02:46:00,1.91322,1.91322,1.91286,1.9129,7000000.0
2008-03-12 02:47:00,1.9128,1.91288,1.91275,1.91288,11000000.0
2008-03-12 02:48:00,1.91288,1.91294,1.9126,1.91272,11000000.0
2008-03-12 02:49:00,1.91264,1.91264,1.91176,1.912,11000000.0
2008-03-12 02:50:00,1.91183,1.91198,1.9118,1.91194,7000000.0
2008-03-12 02:51:00,1.91204,1.91211,1.91177,1.91208,8000000.0
2008-03-12 02:52:00,1.91197,1.91209,1.91194,1.91195,7000000.0
2008-03-12 02:53:00,1.91206,1.91245,1.91206,1.91245,8000000.0
2008-03-12 02:54:00,1.91243,1.91256,1.91241,1.91251,7000000.0
2008-03-12 02:55:00,1.91251,1.9127,1.91244,1.91256,8000000.0
2008-03-12 02:56:00,1.91297,1.91357,1.91297,1.9135,10000000.0
2008-03-12 02:57:00,1.91367,1.91375,1.91349,1.9136,8000000.0
2008-03-12 02:58:00,1.91332,1.91332,1.91288,1.91314,7000000.0
2008-03-12 02:59:00,1.9127,1.91321,1.91265,1.91321,9000000.0
2008-03-12 03:00:00,1.91331,1.91332,1.91315,1.91332,7000000.0
2008-03-12 03:01:00,1.91329,1.91329,1.91313,1.9132,8000000.0
2008-03-12 03:02:00,1.91321,1.91355,1.91321,1.91352,8000000.0
2008-03-12 03:03:00,1.91391,1.91411,1.91391,1.91408,7000000.0
2008-03-12 03:04:00,1.91354,1.91354,1.91315,1.91315,7000000.0
2008-03-12 03:05:00,1.9132,1.91378,1.9132,1.91378,8000000.0
2008-03-12 03:06:00,1.91391,1.91408,1.91384,1.91408,10000000.0
2008-03-12 03:07:00,1.91431,1.91437,1.91423,1.91423,8000000.0
2008-03-12 03:08:00,1.91401,1.91419,1.91398,1.91414,7000000.0
2008-03-12 03:09:00,1.91394,1.91408,1.91376,1.91392,8000000.0
2008-03-12 03:10:00,1.91431,1.91445,1.91425,1.91428,10000000.0
2008-03-12 03:11:00,1.9143,1.9143,1.91394,1.91399,10000000.0
2008-03-12 03:12:00,1.91407,1.91449,1.91407,1.91449,7000000.0
2008-03-12 03:13:00,1.91446,1.91454,1.91422,1.91436,11000000.0
2008-03-12 03:14:00,1.91454,1.91467,1.91451,1.91455,8000000.0
2008-03-12 03:15:00,1.91423,1.91423,1.91382,1.91399,7000000.0
2008-03-12 03:16:00,1.91368,1.9139,1.91344,1.91344,8000000.0
2008-03-12 03:17:00,1.91356,1.91393,1.91334,1.91383,11000000.0
2008-03-12 03:18:00,1.9137,1.91394,1.9137,1.91394,10000000.0
2008-03-12 03:19:00,1.91402,1.91404,1.91378,1.91388,7000000.0
2008-03-12 03:20:00,1.91399,1.91402,1.91381,1.91394,10000000.0
2008-03-12 03:21:00,1.91395,1.91409,1.91373,1.91397,7000000.0
2008-03-12 03:22:00,1.91381,1.91396,1.91375,1.91396,8000000.0
2008-03-12 03:23:00,1.91361,1.91361,1.91266,1.91266,7000000.0
2008-03-12 03:24:00,1.91284,1.91297,1.91269,1.91269,10000000.0
2008-03-12 03:25:00,1.91234,1.91234,1.91211,1.91217,8000000.0
2008-03-12 03:26:00,1.91239,1.91246,1.91227,1.91227,7000000.0
2008-03-12 03:27:00,1.91213,1.91226,1.91208,1.91208,8000000.0
2008-03-12 03:28:00,1.91192,1.91232,1.91192,1.91221,8000000.0
2008-03-12 03:29:00,1.91225,1.91256,1.91224,1.91236,11000000.0
2008-03-12 03:30:00,1.91229,1.91229,1.9115,1.9115,8000000.0
2008-03-12 03:31:00,1.91143,1.91156,1.91143,1.91146,9000000.0
2008-03-12 03:32:00,1.91094,1.91094,1.91061,1.91064,6000000.0
2008-03-12 03:33:00,1.91132,1.91161,1.91132,1.91161,7000000.0
2008-03-12 03:34:00,1.91158,1.91164,1.91115,1.91115,9000000.0
2008-03-12 03:35:00,1.91101,1.91107,1.91065,1.91065,10000000.0
2008-03-12 03:36:00,1.91049,1.91053,1.91025,1.91031,7000000.0
2008-03-12 03:37:00,1.91008,1.91018,1.9099,1.91017,9000000.0
2008-03-12 03:38:00,1.91021,1.9104,1.91021,1.91036,7000000.0
2008-03-12 03:39:00,1.91055,1.91146,1.91055,1.91146,8000000.0
2008-03-12 03:40:00,1.91103,1.91151,1.91103,1.91133,11000000.0
2008-03-12 03:41:00,1.91122,1.91122,1.91098,1.911,10000000.0
2008-03-12 03:42:00,1.91085,1.91099,1.91084,1.91091,9000000.0
2008-03-12 03:43:00,1.91124,1.91124,1.91112,1.91118,7000000.0
2008-03-12 03:44:00,1.91122,1.91136,1.91114,1.91114,6000000.0
2008-03-12 03:45:00,1.91088,1.91101,1.91083,1.91091,8000000.0
2008-03-12 03:46:00,1.91076,1.91088,1.9106,1.91088,8000000.0
2008-03-12 03:47:00,1.91017,1.9102,1.91,1.91,7000000.0
2008-03-12 03:48:00,1.91064,1.91064,1.91006,1.91013,11000000.0
2008-03-12 03:49:00,1.91079,1.91112,1.91079,1.91112,8000000.0
2008-03-12 03:50:00,1.91081,1.91081,1.91041,1.91059,7000000.0
2008-03-12 03:51:00,1.91072,1.91072,1.91022,1.91022,9000000.0
2008-03-12 03:52:00,1.91119,1.91128,1.91119,1.91128,8000000.0
2008-03-12 03:53:00,1.91116,1.91127,1.91111,1.91116,10000000.0
2008-03-12 03:54:00,1.91115,1.91116,1.91094,1.91116,11000000.0
2008-03-12 03:55:00,1.91064,1.91064,1.91037,1.91055,7000000.0
2008-03-12 03:56:00,1.91054,1.91081,1.91052,1.91052,10000000.0
2008-03-12 03:57:00,1.91051,1.91093,1.91047,1.91093,8000000.0
2008-03-12 03:58:00,1.91069,1.91121,1.91066,1.91121,8000000.0
2008-03-12 03:59:00,1.91087,1.91105,1.91037,1.91037,7000000.0
2008-03-12 04:00:00,1.91135,1.91135,1.91113,1.91126,10000000.0
2008-03-12 04:01:00,1.9112,1.91131,1.91119,1.91131,7000000.0
2008-03-12 04:02:00,1.91127,1.91127,1.91102,1.91111,8000000.0
2008-03-12 04:03:00,1.91076,1.91085,1.91063,1.91079,8000000.0
2008-03-12 04:04:00,1.91056,1.91056,1.91029,1.91029,8000000.0
2008-03-12 04:05:00,1.9105,1.9105,1.90828,1.90828,9000000.0
2008-03-12 04:06:00,1.91084,1.91089,1.91074,1.91084,8000000.0
2008-03-12 04:07:00,1.91066,1.91071,1.91047,1.91071,11000000.0
2008-03-12 04:08:00,1.9107,1.91085,1.91037,1.91052,7000000.0
2008-03-12 04:09:00,1.911,1.91104,1.9109,1.91097,8000000.0
2008-03-12 04:10:00,1.91086,1.91089,1.91067,1.91081,10000000.0
2008-03-12 04:11:00,1.91096,1.91115,1.91095,1.91115,7000000.0
2008-03-12 04:12:00,1.91116,1.9112,1.91067,1.91117,8000000.0
2008-03-12 04:13:00,1.91121,1.91134,1.91121,1.91122,8000000.0
2008-03-12 04:14:00,1.91146,1.91154,1.91145,1.91145,7000000.0
2008-03-12 04:15:00,1.91147,1.91154,1.91131,1.91131,7000000.0
2008-03-12 04:16:00,1.91127,1.91133,1.91114,1.91129,7000000.0
2008-03-12 04:17:00,1.91138,1.91143,1.91124,1.91132,8000000.0
2008-03-12 04:18:00,1.91136,1.91137,1.91096,1.91137,6000000.0
2008-03-12 04:19:00,1.91126,1.9114,1.9111,1.9114,7000000.0
2008-03-12 04:20:00,1.91134,1.91159,1.91122,1.91159,10000000.0
2008-03-12 04:21:00,1.91158,1.91158,1.91137,1.91137,8000000.0
2008-03-12 04:22:00,1.91151,1.91163,1.91148,1.91158,9000000.0
2008-03-12 04:23:00,1.91169,1.91174,1.91162,1.91174,7000000.0
2008-03-12 04:24:00,1.91165,1.91172,1.91122,1.91122,9000000.0
2008-03-12 04:25:00,1.91214,1.9122,1.91208,1.91209,11000000.0
2008-03-12 04:26:00,1.91198,1.9121,1.91192,1.91192,7000000.0
2008-03-12 04:27:00,1.91198,1.91205,1.91196,1.91204,8000000.0
2008-03-12 04:28:00,1.91222,1.91256,1.91222,1.91256,7000000.0
2008-03-12 04:29:00,1.9125,1.91275,1.91227,1.91275,8000000.0
2008-03-12 04:30:00,1.91296,1.91302,1.91278,1.91293,9000000.0
2008-03-12 04:31:00,1.91266,1.91277,1.91261,1.91265,10000000.0
2008-03-12 04:32:00,1.91282,1.91317,1.9126,1.91308,9000000.0
2008-03-12 04:33:00,1.9134,1.91357,1.9134,1.91342,8000000.0
2008-03-12 04:34:00,1.91355,1.91355,1.91343,1.91349,7000000.0
2008-03-12 04:35:00,1.91343,1.91343,1.91331,1.91331,7000000.0
2008-03-12 04:36:00,1.91349,1.91404,1.91349,1.91403,8000000.0
2008-03-12 04:37:00,1.9141,1.91418,1.91408,1.91414,5000000.0
2008-03-12 04:38:00,1.91401,1.91405,1.91392,1.914,9000000.0
2008-03-12 04:39:00,1.91401,1.91405,1.91394,1.91398,9000000.0
2008-03-12 04:40:00,1.91403,1.91405,1.91386,1.91398,7000000.0
2008-03-12 04:41:00,1.91405,1.91443,1.91405,1.91443,8000000.0
2008-03-12 04:42:00,1.91454,1.91454,1.91426,1.91429,7000000.0
2008-03-12 04:43:00,1.91423,1.91433,1.91393,1.91433,11000000.0
2008-03-12 04:44:00,1.91437,1.91442,1.91426,1.91427,9000000.0
2008-03-12 04:45:00,1.91433,1.91448,1.9143,1.91444,11000000.0
2008-03-12 04:46:00,1.91435,1.91443,1.91416,1.91417,7000000.0
2008-03-12 04:47:00,1.91445,1.91456,1.91433,1.91456,7000000.0
2008-03-12 04:48:00,1.91469,1.91485,1.91465,1.91465,7000000.0
2008-03-12 04:49:00,1.91475,1.91475,1.91442,1.91471,11000000.0
2008-03-12 04:50:00,1.91468,1.91473,1.9145,1.91455,9000000.0
2008-03-12 04:51:00,1.91436,1.91447,1.91432,1.91447,7000000.0
2008-03-12 04:52:00,1.91462,1.91494,1.91462,1.91494,10000000.0
2008-03-12 04:53:00,1.91478,1.91488,1.91424,1.91424,9000000.0
2008-03-12 04:54:00,1.91453,1.91453,1.91437,1.91437,8000000.0
2008-03-12 04:55:00,1.91452,1.91454,1.91432,1.9144,8000000.0
2008-03-12 04:56:00,1.91413,1.91416,1.91411,1.91416,7000000.0
2008-03-12 04:57:00,1.91394,1.914,1.91334,1.91334,8000000.0
2008-03-12 04:58:00,1.91313,1.91313,1.91255,1.91257,8000000.0
2008-03-12 04:59:00,1.91266,1.91266,1.91254,1.91266,8000000.0
2008-03-12 05:00:00,1.91258,1.91268,1.91255,1.91259,7000000.0
2008-03-12 05:01:00,1.91271,1.91271,1.91256,1.91258,7000000.0
2008-03-12 05:02:00,1.91252,1.91252,1.91215,1.91219,7000000.0
2008-03-12 05:03:00,1.91215,1.91234,1.9121,1.91234,7000000.0
2008-03-12 05:04:00,1.91206,1.91218,1.91154,1.91154,7000000.0
2008-03-12 05:05:00,1.91216,1.91223,1.91201,1.91201,8000000.0
2008-03-12 05:06:00,1.91164,1.9119,1.91164,1.91186,7000000.0
2008-03-12 05:07:00,1.91196,1.91196,1.9117,1.91189,8000000.0
2008-03-12 05:08:00,1.91193,1.91197,1.91174,1.91174,10000000.0
2008-03-12 05:09:00,1.91192,1.91192,1.91177,1.9119,7000000.0
2008-03-12 05:10:00,1.91172,1.91172,1.91134,1.91134,7000000.0
2008-03-12 05:11:00,1.9124,1.9127,1.9123,1.9126,11000000.0
2008-03-12 05:12:00,1.91168,1.91169,1.91107,1.91107,11000000.0
2008-03-12 05:13:00,1.91146,1.91149,1.91132,1.91132,8000000.0
2008-03-12 05:14:00,1.91136,1.91156,1.91123,1.91153,7000000.0
2008-03-12 05:15:00,1.91173,1.91209,1.91173,1.91206,7000000.0
2008-03-12 05:16:00,1.91201,1.91201,1.91185,1.91188,7000000.0
2008-03-12 05:17:00,1.91216,1.91216,1.91186,1.91195,8000000.0
2008-03-12 05:18:00,1.91179,1.912,1.91167,1.91198,8000000.0
2008-03-12 05:19:00,1.9113,1.91172,1.91124,1.91172,7000000.0
2008-03-12 05:20:00,1.91178,1.91178,1.91168,1.91178,5000000.0
2008-03-12 05:21:00,1.91199,1.91204,1.91187,1.91196,8000000.0
2008-03-12 05:22:00,1.91176,1.91192,1.91176,1.91179,7000000.0
2008-03-12 05:23:00,1.91106,1.91174,1.91106,1.91139,10000000.0
2008-03-12 05:24:00,1.91188,1.91199,1.91178,1.91199,8000000.0
2008-03-12 05:25:00,1.91175,1.91176,1.91168,1.91172,7000000.0
2008-03-12 05:26:00,1.9118,1.91202,1.91173,1.91189,7000000.0
2008-03-12 05:27:00,1.91122,1.91162,1.911,1.911,8000000.0
2008-03-12 05:28:00,1.91205,1.91218,1.91201,1.91201,9000000.0
2008-03-12 05:29:00,1.91182,1.91182,1.9112,1.91124,7000000.0
2008-03-12 05:30:00,1.91116,1.91123,1.91104,1.91104,10000000.0
2008-03-12 05:31:00,1.91114,1.91149,1.91112,1.91149,8000000.0
2008-03-12 05:32:00,1.91171,1.9119,1.91166,1.91184,8000000.0
2008-03-12 05:33:00,1.91133,1.91136,1.91115,1.91122,9000000.0
2008-03-12 05:34:00,1.91173,1.91195,1.91152,1.91195,8000000.0
2008-03-12 05:35:00,1.91112,1.91112,1.91068,1.91068,7000000.0
2008-03-12 05:36:00,1.91129,1.91161,1.9112,1.91124,9000000.0
2008-03-12 05:37:00,1.91179,1.91179,1.91148,1.9116,7000000.0
2008-03-12 05:38:00,1.91102,1.91121,1.91102,1.91114,9000000.0
2008-03-12 05:39:00,1.91138,1.91149,1.91131,1.91149,7000000.0
2008-03-12 05:40:00,1.91149,1.91181,1.91136,1.91181,7000000.0
2008-03-12 05:41:00,1.91186,1.91198,1.91179,1.91192,8000000.0
2008-03-12 05:42:00,1.91192,1.91192,1.91162,1.91162,7000000.0
2008-03-12 05:43:00,1.91162,1.91164,1.9114,1.91156,9000000.0
2008-03-12 05:44:00,1.91201,1.91201,1.91167,1.91198,6000000.0
2008-03-12 05:45:00,1.91199,1.91199,1.91158,1.91195,11000000.0
2008-03-12 05:46:00,1.91157,1.91178,1.91157,1.91165,7000000.0
2008-03-12 05:47:00,1.91159,1.91164,1.91154,1.91154,8000000.0
2008-03-12 05:48:00,1.91133,1.91133,1.91072,1.91072,7000000.0
2008-03-12 05:49:00,1.91108,1.91141,1.91108,1.91117,8000000.0
2008-03-12 05:50:00,1.91101,1.9111,1.91092,1.9111,9000000.0
2008-03-12 05:51:00,1.91116,1.91133,1.91116,1.91125,8000000.0
2008-03-12 05:52:00,1.91105,1.91115,1.91104,1.91115,8000000.0
2008-03-12 05:53:00,1.91121,1.91131,1.91121,1.91127,7000000.0
2008-03-12 05:54:00,1.91127,1.91129,1.9112,1.91129,10000000.0
2008-03-12 05:55:00,1.91132,1.91137,1.91126,1.91133,8000000.0
2008-03-12 05:56:00,1.91129,1.91144,1.91123,1.9113,7000000.0
2008-03-12 05:57:00,1.91116,1.9113,1.91116,1.91126,8000000.0
2008-03-12 05:58:00,1.91122,1.91147,1.91111,1.91147,9000000.0
2008-03-12 05:59:00,1.91141,1.91146,1.91125,1.91129,10000000.0
2008-03-12 06:00:00,1.91127,1.9118,1.91127,1.9118,8000000.0
2008-03-12 06:01:00,1.91189,1.91269,1.91189,1.91266,7000000.0
2008-03-12 06:02:00,1.91233,1.91255,1.91195,1.91214,7000000.0
2008-03-12 06:03:00,1.91249,1.91249,1.91225,1.91225,8000000.0
2008-03-12 06:04:00,1.91235,1.91235,1.91209,1.91231,7000000.0
2008-03-12 06:05:00,1.91261,1.91261,1.91233,1.9125,7000000.0
2008-03-12 06:06:00,1.91246,1.91256,1.91242,1.91253,7000000.0
2008-03-12 06:07:00,1.9125,1.9125,1.9122,1.9122,7000000.0
2008-03-12 06:08:00,1.91207,1.91207,1.91173,1.91173,7000000.0
2008-03-12 06:09:00,1.91194,1.91217,1.91194,1.91217,8000000.0
2008-03-12 06:10:00,1.91231,1.91234,1.91225,1.91229,8000000.0
2008-03-12 06:11:00,1.91239,1.91256,1.91239,1.91249,8000000.0
2008-03-12 06:12:00,1.91205,1.91207,1.91166,1.9117,8000000.0
2008-03-12 06:13:00,1.91222,1.91222,1.91213,1.91213,8000000.0
2008-03-12 06:14:00,1.91197,1.91208,1.91174,1.91174,10000000.0
2008-03-12 06:15:00,1.91142,1.91142,1.91113,1.91113,8000000.0
2008-03-12 06:16:00,1.9112,1.91133,1.91114,1.91131,9000000.0
2008-03-12 06:17:00,1.91107,1.91111,1.91101,1.91109,7000000.0
2008-03-12 06:18:00,1.91115,1.91118,1.91096,1.91107,9000000.0
2008-03-12 06:19:00,1.90982,1.91047,1.90982,1.91032,7000000.0
2008-03-12 06:20:00,1.91069,1.9108,1.91068,1.91073,9000000.0
2008-03-12 06:21:00,1.91084,1.91105,1.91084,1.91097,8000000.0
2008-03-12 06:22:00,1.91108,1.91111,1.91094,1.91094,8000000.0
2008-03-12 06:23:00,1.91098,1.91125,1.91093,1.9112,8000000.0
2008-03-12 06:24:00,1.91096,1.91114,1.91085,1.91091,11000000.0
2008-03-12 06:25:00,1.91089,1.91089,1.91071,1.91088,11000000.0
2008-03-12 06:26:00,1.91107,1.91107,1.91089,1.91095,11000000.0
2008-03-12 06:27:00,1.91042,1.91069,1.91035,1.91069,7000000.0
2008-03-12 06:28:00,1.911,1.91103,1.91092,1.91097,8000000.0
2008-03-12 06:29:00,1.91104,1.91104,1.91092,1.91104,8000000.0
2008-03-12 06:30:00,1.91113,1.91116,1.91109,1.9111,8000000.0
2008-03-12 06:31:00,1.9111,1.91128,1.91094,1.91128,7000000.0
2008-03-12 06:32:00,1.91128,1.91147,1.91109,1.91147,7000000.0
2008-03-12 06:33:00,1.91146,1.91151,1.91135,1.91151,7000000.0
2008-03-12 06:34:00,1.91099,1.91103,1.91072,1.91098,7000000.0
2008-03-12 06:35:00,1.91128,1.91151,1.91128,1.91151,11000000.0
2008-03-12 06:36:00,1.9115,1.9115,1.9112,1.91148,7000000.0
2008-03-12 06:37:00,1.91144,1.91144,1.91121,1.91121,10000000.0
2008-03-12 06:38:00,1.91108,1.91121,1.91108,1.91116,10000000.0
2008-03-12 06:39:00,1.91095,1.91096,1.91069,1.91069,11000000.0
2008-03-12 06:40:00,1.91072,1.91072,1.91043,1.91051,9000000.0
2008-03-12 06:41:00,1.91063,1.91071,1.91061,1.91064,7000000.0
2008-03-12 06:42:00,1.91075,1.91075,1.91048,1.91067,11000000.0
2008-03-12 06:43:00,1.91039,1.91058,1.91033,1.91058,7000000.0
2008-03-12 06:44:00,1.91071,1.91087,1.91062,1.91087,8000000.0
2008-03-12 06:45:00,1.91095,1.91123,1.91069,1.91123,8000000.0
2008-03-12 06:46:00,1.912,1.91211,1.91181,1.91194,10000000.0
2008-03-12 06:47:00,1.91171,1.91175,1.91148,1.9115,8000000.0
2008-03-12 06:48:00,1.91166,1.91202,1.91166,1.91185,7000000.0
2008-03-12 06:49:00,1.91186,1.91209,1.91186,1.91203,8000000.0
2008-03-12 06:50:00,1.91202,1.91242,1.91202,1.91242,10000000.0
2008-03-12 06:51:00,1.91273,1.91273,1.91238,1.91246,10000000.0
2008-03-12 06:52:00,1.91237,1.91237,1.91212,1.91226,8000000.0
2008-03-12 06:53:00,1.91219,1.91219,1.91195,1.91202,8000000.0
2008-03-12 06:54:00,1.91229,1.91279,1.91229,1.91275,7000000.0
2008-03-12 06:55:00,1.91228,1.91228,1.91133,1.91133,7000000.0
2008-03-12 06:56:00,1.91064,1.91138,1.9106,1.91128,8000000.0
2008-03-12 06:57:00,1.91135,1.91141,1.9113,1.91134,7000000.0
2008-03-12 06:58:00,1.91128,1.91149,1.91128,1.91137,7000000.0
2008-03-12 06:59:00,1.91137,1.91218,1.91137,1.91218,7000000.0
2008-03-12 07:00:00,1.91231,1.91241,1.91231,1.9124,7000000.0
2008-03-12 07:01:00,1.91234,1.91239,1.91204,1.91217,7000000.0
2008-03-12 07:02:00,1.91207,1.91224,1.91188,1.91194,9000000.0
2008-03-12 07:03:00,1.91208,1.9121,1.91198,1.91209,7000000.0
2008-03-12 07:04:00,1.91208,1.91217,1.91203,1.91209,8000000.0
2008-03-12 07:05:00,1.91215,1.9122,1.91206,1.91216,11000000.0
2008-03-12 07:06:00,1.91174,1.91207,1.91174,1.91207,11000000.0
2008-03-12 07:07:00,1.91209,1.91214,1.91203,1.91208,11000000.0
2008-03-12 07:08:00,1.91198,1.91198,1.91174,1.91181,9000000.0
2008-03-12 07:09:00,1.91165,1.9117,1.91154,1.91163,8000000.0
2008-03-12 07:10:00,1.91166,1.91203,1.9116,1.91203,7000000.0
2008-03-12 07:11:00,1.91212,1.91212,1.91188,1.91203,10000000.0
2008-03-12 07:12:00,1.91158,1.91158,1.91138,1.91143,7000000.0
2008-03-12 07:13:00,1.91133,1.91143,1.91133,1.91137,8000000.0
2008-03-12 07:14:00,1.91126,1.91137,1.91126,1.91128,7000000.0
2008-03-12 07:15:00,1.91112,1.91112,1.91053,1.91106,10000000.0
2008-03-12 07:16:00,1.91116,1.91116,1.91095,1.91099,8000000.0
2008-03-12 07:17:00,1.91074,1.911,1.91073,1.91073,11000000.0
2008-03-12 07:18:00,1.91016,1.91036,1.90983,1.91036,8000000.0
2008-03-12 07:19:00,1.91055,1.91079,1.91034,1.91079,8000000.0
2008-03-12 07:20:00,1.91103,1.91105,1.91079,1.91105,9000000.0
2008-03-12 07:21:00,1.91104,1.91114,1.91041,1.91053,10000000.0
2008-03-12 07:22:00,1.91105,1.91154,1.91087,1.91154,11000000.0
2008-03-12 07:23:00,1.9115,1.91182,1.9115,1.91164,7000000.0
2008-03-12 07:24:00,1.91215,1.91227,1.91206,1.91206,9000000.0
2008-03-12 07:25:00,1.91203,1.91214,1.91177,1.91214,8000000.0
2008-03-12 07:26:00,1.91229,1.91247,1.91219,1.91228,7000000.0
2008-03-12 07:27:00,1.91228,1.91236,1.91213,1.9123,7000000.0
2008-03-12 07:28:00,1.91213,1.91213,1.91193,1.91206,7000000.0
2008-03-12 07:29:00,1.91211,1.91245,1.91211,1.91223,8000000.0
2008-03-12 07:30:00,1.912,1.9121,1.91188,1.91188,8000000.0
2008-03-12 07:31:00,1.91096,1.91167,1.91096,1.91128,7000000.0
2008-03-12 07:32:00,1.9118,1.9118,1.9115,1.9117,9000000.0
2008-03-12 07:33:00,1.91156,1.91156,1.91109,1.91132,8000000.0
2008-03-12 07:34:00,1.911,1.91136,1.911,1.91127,11000000.0
2008-03-12 07:35:00,1.91141,1.91141,1.91131,1.91131,8000000.0
2008-03-12 07:36:00,1.91109,1.91109,1.91073,1.91089,7000000.0
2008-03-12 07:37:00,1.9107,1.91078,1.91021,1.91021,7000000.0
2008-03-12 07:38:00,1.91036,1.91063,1.91027,1.91063,11000000.0
2008-03-12 07:39:00,1.91064,1.9107,1.9106,1.91064,7000000.0
2008-03-12 07:40:00,1.91061,1.91068,1.91051,1.91051,8000000.0
2008-03-12 07:41:00,1.91062,1.91096,1.91062,1.91096,9000000.0
2008-03-12 07:42:00,1.91119,1.91126,1.9111,1.91113,11000000.0
2008-03-12 07:43:00,1.91146,1.91158,1.91085,1.91085,7000000.0
2008-03-12 07:44:00,1.91036,1.91036,1.91018,1.91027,7000000.0
2008-03-12 07:45:00,1.91039,1.91116,1.91039,1.91116,7000000.0
2008-03-12 07:46:00,1.911,1.911,1.9105,1.91067,10000000.0
2008-03-12 07:47:00,1.9102,1.91044,1.91019,1.91044,7000000.0
2008-03-12 07:48:00,1.91113,1.91136,1.9111,1.9111,8000000.0
2008-03-12 07:49:00,1.91116,1.91116,1.91068,1.91073,8000000.0
2008-03-12 07:50:00,1.91084,1.91116,1.91084,1.91115,7000000.0
2008-03-12 07:51:00,1.91136,1.91136,1.9111,1.91118,8000000.0
2008-03-12 07:52:00,1.91101,1.9112,1.91101,1.91109,10000000.0
2008-03-12 07:53:00,1.9106,1.91069,1.91045,1.91045,11000000.0
2008-03-12 07:54:00,1.91043,1.91096,1.91036,1.91093,9000000.0
2008-03-12 07:55:00,1.91086,1.91118,1.91085,1.91107,9000000.0
2008-03-12 07:56:00,1.91105,1.91108,1.91078,1.91078,9000000.0
2008-03-12 07:57:00,1.91086,1.91101,1.9108,1.9108,7000000.0
2008-03-12 07:58:00,1.91086,1.91086,1.91047,1.91048,7000000.0
2008-03-12 07:59:00,1.90925,1.90955,1.90906,1.90955,7000000.0
2008-03-12 08:00:00,1.9096,1.9096,1.90936,1.90936,8000000.0
2008-03-12 08:01:00,1.90949,1.90954,1.90927,1.90954,10000000.0
2008-03-12 08:02:00,1.90967,1.9097,1.90904,1.90906,7000000.0
2008-03-12 08:03:00,1.90912,1.90912,1.90849,1.90862,8000000.0
2008-03-12 08:04:00,1.90833,1.90833,1.90803,1.90805,8000000.0
2008-03-12 08:05:00,1.90872,1.90899,1.90866,1.90899,8000000.0
2008-03-12 08:06:00,1.90905,1.90916,1.90889,1.90896,7000000.0
2008-03-12 08:07:00,1.90913,1.90916,1.90908,1.90914,7000000.0
2008-03-12 08:08:00,1.90927,1.90944,1.90916,1.90916,7000000.0
2008-03-12 08:09:00,1.90915,1.90927,1.90889,1.90889,7000000.0
2008-03-12 08:10:00,1.90894,1.90894,1.90872,1.90883,7000000.0
2008-03-12 08:11:00,1.90857,1.90857,1.90826,1.90834,8000000.0
2008-03-12 08:12:00,1.90858,1.90893,1.90858,1.9088,9000000.0
2008-03-12 08:13:00,1.90895,1.9091,1.90886,1.90888,7000000.0
2008-03-12 08:14:00,1.90857,1.9087,1.90856,1.90864,9000000.0
2008-03-12 08:15:00,1.90851,1.90851,1.90827,1.90849,8000000.0
2008-03-12 08:16:00,1.90859,1.9087,1.90857,1.9087,11000000.0
2008-03-12 08:17:00,1.90848,1.90848,1.9079,1.9079,7000000.0
2008-03-12 08:18:00,1.90788,1.90846,1.90787,1.90846,9000000.0
2008-03-12 08:19:00,1.90869,1.90938,1.90869,1.90938,7000000.0
2008-03-12 08:20:00,1.90921,1.90931,1.90909,1.90909,8000000.0
2008-03-12 08:21:00,1.90933,1.90952,1.90933,1.90946,8000000.0
2008-03-12 08:22:00,1.90948,1.90948,1.90929,1.9093,8000000.0
2008-03-12 08:23:00,1.90915,1.90919,1.909,1.90909,7000000.0
2008-03-12 08:24:00,1.90915,1.90915,1.90897,1.90898,7000000.0
2008-03-12 08:25:00,1.90884,1.90884,1.90872,1.90872,8000000.0
2008-03-12 08:26:00,1.90854,1.9087,1.90833,1.90833,7000000.0
2008-03-12 08:27:00,1.90869,1.90903,1.90869,1.90903,10000000.0
2008-03-12 08:28:00,1.90914,1.90914,1.90888,1.90896,7000000.0
2008-03-12 08:29:00,1.90921,1.90928,1.90909,1.90914,10000000.0
2008-03-12 08:30:00,1.90902,1.90908,1.90888,1.90888,7000000.0
2008-03-12 08:31:00,1.90903,1.9091,1.90896,1.90904,10000000.0
2008-03-12 08:32:00,1.90872,1.90907,1.90872,1.90907,8000000.0
2008-03-12 08:33:00,1.90917,1.90923,1.90916,1.90916,7000000.0
2008-03-12 08:34:00,1.90907,1.90967,1.90907,1.90967,9000000.0
2008-03-12 08:35:00,1.90982,1.91006,1.90982,1.90993,9000000.0
2008-03-12 08:36:00,1.91019,1.91032,1.91007,1.9103,8000000.0
2008-03-12 08:37:00,1.91086,1.91086,1.91064,1.91084,9000000.0
2008-03-12 08:38:00,1.91098,1.91136,1.91097,1.91136,10000000.0
2008-03-12 08:39:00,1.91148,1.91157,1.91143,1.91146,11000000.0
2008-03-12 08:40:00,1.91145,1.91147,1.91134,1.91143,8000000.0
2008-03-12 08:41:00,1.91143,1.91151,1.91126,1.91143,11000000.0
2008-03-12 08:42:00,1.91176,1.91195,1.91167,1.91195,10000000.0
2008-03-12 08:43:00,1.91222,1.91263,1.91222,1.91263,8000000.0
2008-03-12 08:44:00,1.91294,1.91294,1.91263,1.91263,10000000.0
2008-03-12 08:45:00,1.91283,1.91297,1.91283,1.91297,8000000.0
2008-03-12 08:46:00,1.91243,1.91252,1.91014,1.9118,8000000.0
2008-03-12 08:47:00,1.91298,1.91298,1.91238,1.91238,7000000.0
2008-03-12 08:48:00,1.91229,1.91241,1.91199,1.91241,10000000.0
2008-03-12 08:49:00,1.91254,1.91257,1.91244,1.91249,11000000.0
2008-03-12 08:50:00,1.9125,1.9125,1.91225,1.91227,7000000.0
2008-03-12 08:51:00,1.91214,1.91231,1.91198,1.91209,8000000.0
2008-03-12 08:52:00,1.91189,1.91189,1.91164,1.9117,9000000.0
2008-03-12 08:53:00,1.91167,1.91169,1.91117,1.91156,8000000.0
2008-03-12 08:54:00,1.91146,1.91197,1.91146,1.91197,8000000.0
2008-03-12 08:55:00,1.91191,1.91191,1.91144,1.91162,8000000.0
2008-03-12 08:56:00,1.9117,1.91193,1.9117,1.91193,7000000.0
2008-03-12 08:57:00,1.91221,1.91221,1.91168,1.91184,8000000.0
2008-03-12 08:58:00,1.91226,1.91283,1.91226,1.91283,7000000.0
2008-03-12 08:59:00,1.91291,1.91312,1.9128,1.91298,7000000.0
2008-03-12 09:00:00,1.91308,1.91308,1.9124,1.9124,8000000.0
2008-03-12 09:01:00,1.91234,1.91254,1.91226,1.91254,9000000.0
2008-03-12 09:02:00,1.91273,1.91301,1.91273,1.91301,10000000.0
2008-03-12 09:03:00,1.91278,1.91278,1.91254,1.91254,7000000.0
2008-03-12 09:04:00,1.91231,1.91231,1.91187,1.91187,7000000.0
2008-03-12 09:05:00,1.91193,1.91204,1.91192,1.91196,7000000.0
2008-03-12 09:06:00,1.91221,1.91238,1.91216,1.91216,11000000.0
2008-03-12 09:07:00,1.91282,1.91297,1.91281,1.91281,8000000.0
2008-03-12 09:08:00,1.91283,1.91309,1.91276,1.91309,7000000.0
2008-03-12 09:09:00,1.91323,1.91323,1.91305,1.91316,11000000.0
2008-03-12 09:10:00,1.91331,1.91385,1.91331,1.91385,7000000.0
2008-03-12 09:11:00,1.91378,1.91416,1.91378,1.91416,9000000.0
2008-03-12 09:12:00,1.91373,1.91412,1.91373,1.9141,8000000.0
2008-03-12 09:13:00,1.91407,1.91424,1.91403,1.9142,9000000.0
2008-03-12 09:14:00,1.91422,1.91464,1.91422,1.91436,11000000.0
2008-03-12 09:15:00,1.91416,1.91416,1.91395,1.91395,7000000.0
2008-03-12 09:16:00,1.9144,1.91445,1.91429,1.91436,8000000.0
2008-03-12 09:17:00,1.91382,1.91401,1.91362,1.91401,11000000.0
2008-03-12 09:18:00,1.91418,1.9143,1.91416,1.91426,8000000.0
2008-03-12 09:19:00,1.9145,1.91458,1.91428,1.91435,7000000.0
2008-03-12 09:20:00,1.9143,1.91447,1.9143,1.91435,7000000.0
2008-03-12 09:21:00,1.91423,1.9143,1.914,1.91416,8000000.0
2008-03-12 09:22:00,1.914,1.91444,1.914,1.91444,8000000.0
2008-03-12 09:23:00,1.91473,1.91489,1.91472,1.91489,7000000.0
2008-03-12 09:24:00,1.91485,1.91508,1.91485,1.91502,8000000.0
2008-03-12 09:25:00,1.91473,1.91497,1.91473,1.91497,7000000.0
2008-03-12 09:26:00,1.91486,1.91488,1.91471,1.91481,11000000.0
2008-03-12 09:27:00,1.91485,1.91503,1.91485,1.91496,11000000.0
2008-03-12 09:28:00,1.91526,1.91546,1.91526,1.91541,9000000.0
2008-03-12 09:29:00,1.91556,1.91556,1.91512,1.91528,8000000.0
2008-03-12 09:30:00,1.91554,1.91554,1.91533,1.91541,7000000.0
2008-03-12 09:31:00,1.91527,1.91567,1.91527,1.91546,7000000.0
2008-03-12 09:32:00,1.91567,1.91575,1.91561,1.91561,7000000.0
2008-03-12 09:33:00,1.91592,1.91613,1.91592,1.91606,8000000.0
2008-03-12 09:34:00,1.91632,1.9164,1.91618,1.91618,7000000.0
2008-03-12 09:35:00,1.91581,1.91581,1.91503,1.91503,10000000.0
2008-03-12 09:36:00,1.91509,1.91509,1.91447,1.91451,8000000.0
2008-03-12 09:37:00,1.91412,1.91412,1.91369,1.91378,11000000.0
2008-03-12 09:38:00,1.91396,1.91409,1.9122,1.91371,11000000.0
2008-03-12 09:39:00,1.91352,1.91352,1.91271,1.91271,7000000.0
2008-03-12 09:40:00,1.91227,1.91252,1.91227,1.91244,9000000.0
2008-03-12 09:41:00,1.91241,1.91241,1.91213,1.91215,8000000.0
2008-03-12 09:42:00,1.91216,1.91225,1.91204,1.91207,10000000.0
2008-03-12 09:43:00,1.91214,1.91328,1.91214,1.91256,11000000.0
2008-03-12 09:44:00,1.91264,1.913,1.91264,1.9129,8000000.0
2008-03-12 09:45:00,1.91304,1.91338,1.91304,1.91335,7000000.0
2008-03-12 09:46:00,1.91313,1.9133,1.91284,1.9133,11000000.0
2008-03-12 09:47:00,1.91423,1.91476,1.91423,1.91468,9000000.0
2008-03-12 09:48:00,1.91459,1.91467,1.91451,1.91451,7000000.0
2008-03-12 09:49:00,1.91418,1.91438,1.9141,1.91416,11000000.0
2008-03-12 09:50:00,1.91406,1.91411,1.91385,1.91385,8000000.0
2008-03-12 09:51:00,1.91372,1.91389,1.91336,1.91341,8000000.0
2008-03-12 09:52:00,1.91311,1.9132,1.91283,1.9132,8000000.0
2008-03-12 09:53:00,1.9131,1.91323,1.91302,1.91319,10000000.0
2008-03-12 09:54:00,1.91311,1.91316,1.91297,1.91297,10000000.0
2008-03-12 09:55:00,1.9128,1.9128,1.91261,1.91279,8000000.0
2008-03-12 09:56:00,1.91277,1.91348,1.91277,1.91348,10000000.0
2008-03-12 09:57:00,1.91332,1.91369,1.91324,1.91324,8000000.0
2008-03-12 09:58:00,1.91269,1.91361,1.91264,1.91361,8000000.0
2008-03-12 09:59:00,1.9141,1.91516,1.9141,1.91516,10000000.0
2008-03-12 10:00:00,1.91506,1.91506,1.91374,1.91374,10000000.0
2008-03-12 10:01:00,1.91395,1.91421,1.91395,1.91421,10000000.0
2008-03-12 10:02:00,1.91412,1.91414,1.91392,1.91401,10000000.0
2008-03-12 10:03:00,1.91382,1.91402,1.91382,1.91402,7000000.0
2008-03-12 10:04:00,1.91401,1.91406,1.91391,1.91394,7000000.0
2008-03-12 10:05:00,1.9141,1.91419,1.91406,1.91415,11000000.0
2008-03-12 10:06:00,1.9142,1.9142,1.91384,1.91384,7000000.0
2008-03-12 10:07:00,1.91357,1.91398,1.91332,1.91386,7000000.0
2008-03-12 10:08:00,1.9137,1.91388,1.9137,1.91377,7000000.0
2008-03-12 10:09:00,1.91389,1.91418,1.91389,1.91409,7000000.0
2008-03-12 10:10:00,1.91399,1.91448,1.91396,1.91448,7000000.0
2008-03-12 10:11:00,1.9143,1.91431,1.91411,1.91431,7000000.0
2008-03-12 10:12:00,1.91429,1.91444,1.91406,1.91441,8000000.0
2008-03-12 10:13:00,1.91441,1.91441,1.91417,1.91417,8000000.0
2008-03-12 10:14:00,1.91459,1.91459,1.9144,1.91458,7000000.0
2008-03-12 10:15:00,1.91461,1.9149,1.91461,1.91482,10000000.0
2008-03-12 10:16:00,1.91479,1.91479,1.91457,1.91478,7000000.0
2008-03-12 10:17:00,1.91491,1.91504,1.91482,1.91498,11000000.0
2008-03-12 10:18:00,1.91499,1.91499,1.91448,1.91448,8000000.0
2008-03-12 10:19:00,1.91482,1.91492,1.91464,1.91464,9000000.0
2008-03-12 10:20:00,1.91453,1.91482,1.9145,1.91482,7000000.0
2008-03-12 10:21:00,1.91498,1.91501,1.91485,1.91501,8000000.0
2008-03-12 10:22:00,1.91543,1.91559,1.91533,1.91546,7000000.0
2008-03-12 10:23:00,1.9152,1.9152,1.91452,1.91454,7000000.0
2008-03-12 10:24:00,1.91382,1.91458,1.91375,1.91458,7000000.0
2008-03-12 10:25:00,1.91512,1.91548,1.91512,1.91548,9000000.0
2008-03-12 10:26:00,1.91536,1.91536,1.91446,1.91446,11000000.0
2008-03-12 10:27:00,1.91365,1.91426,1.91365,1.91426,8000000.0
2008-03-12 10:28:00,1.91416,1.91438,1.91416,1.91435,9000000.0
2008-03-12 10:29:00,1.91393,1.91396,1.91367,1.91367,8000000.0
2008-03-12 10:30:00,1.91432,1.91466,1.91432,1.91454,8000000.0
2008-03-12 10:31:00,1.91461,1.91473,1.91443,1.91444,7000000.0
2008-03-12 10:32:00,1.91416,1.91451,1.91416,1.91451,9000000.0
2008-03-12 10:33:00,1.91439,1.9144,1.9141,1.91415,7000000.0
2008-03-12 10:34:00,1.91405,1.91453,1.91405,1.91453,7000000.0
2008-03-12 10:35:00,1.91464,1.91477,1.91459,1.91466,7000000.0
2008-03-12 10:36:00,1.91447,1.9145,1.91425,1.91448,8000000.0
2008-03-12 10:37:00,1.91444,1.91444,1.91399,1.91399,8000000.0
2008-03-12 10:38:00,1.91431,1.91431,1.91414,1.91418,10000000.0
2008-03-12 10:39:00,1.91423,1.91481,1.91414,1.91481,8000000.0
2008-03-12 10:40:00,1.91453,1.91473,1.9145,1.91457,7000000.0
2008-03-12 10:41:00,1.91443,1.91465,1.91443,1.91465,9000000.0
2008-03-12 10:42:00,1.91464,1.91464,1.91439,1.91452,7000000.0
2008-03-12 10:43:00,1.91502,1.91523,1.91482,1.9152,10000000.0
2008-03-12 10:44:00,1.91491,1.91506,1.91483,1.91483,7000000.0
2008-03-12 10:45:00,1.91485,1.91485,1.91431,1.91431,8000000.0
2008-03-12 10:46:00,1.91424,1.91467,1.91387,1.91467,8000000.0
2008-03-12 10:47:00,1.9148,1.91481,1.91452,1.91469,7000000.0
2008-03-12 10:48:00,1.91484,1.91541,1.91479,1.91541,8000000.0
2008-03-12 10:49:00,1.91536,1.91546,1.91522,1.91546,9000000.0
2008-03-12 10:50:00,1.91547,1.9157,1.91525,1.9157,8000000.0
2008-03-12 10:51:00,1.91551,1.91589,1.91548,1.91589,9000000.0
2008-03-12 10:52:00,1.91586,1.91616,1.91565,1.91616,8000000.0
2008-03-12 10:53:00,1.9165,1.91681,1.91633,1.91681,9000000.0
2008-03-12 10:54:00,1.91692,1.91692,1.91652,1.91673,10000000.0
2008-03-12 10:55:00,1.91693,1.91708,1.91693,1.91699,7000000.0
2008-03-12 10:56:00,1.91684,1.917,1.91471,1.917,7000000.0
2008-03-12 10:57:00,1.91767,1.91776,1.91746,1.91746,8000000.0
2008-03-12 10:58:00,1.91748,1.91789,1.91748,1.91785,7000000.0
2008-03-12 10:59:00,1.91769,1.91793,1.91759,1.91788,11000000.0
2008-03-12 11:00:00,1.91776,1.91776,1.91612,1.91612,7000000.0
2008-03-12 11:01:00,1.91772,1.91788,1.91772,1.9178,8000000.0
2008-03-12 11:02:00,1.91787,1.91787,1.91779,1.91779,7000000.0
2008-03-12 11:03:00,1.91809,1.9182,1.91803,1.91805,11000000.0
2008-03-12 11:04:00,1.91797,1.91805,1.91789,1.91789,11000000.0
2008-03-12 11:05:00,1.91798,1.91798,1.91769,1.91769,7000000.0
2008-03-12 11:06:00,1.91768,1.91781,1.91768,1.91776,8000000.0
2008-03-12 11:07:00,1.91779,1.91786,1.9174,1.9174,7000000.0
2008-03-12 11:08:00,1.91723,1.91724,1.91659,1.91669,9000000.0
2008-03-12 11:09:00,1.91671,1.91779,1.91671,1.91779,8000000.0
2008-03-12 11:10:00,1.91799,1.91831,1.91783,1.91831,8000000.0
2008-03-12 11:11:00,1.91846,1.91846,1.91797,1.91837,10000000.0
2008-03-12 11:12:00,1.91824,1.91881,1.91823,1.91881,7000000.0
2008-03-12 11:13:00,1.91902,1.9191,1.91874,1.91897,11000000.0
2008-03-12 11:14:00,1.91893,1.91893,1.91843,1.91843,11000000.0
2008-03-12 11:15:00,1.91855,1.91857,1.91816,1.91822,7000000.0
2008-03-12 11:16:00,1.91842,1.91842,1.91821,1.91838,7000000.0
2008-03-12 11:17:00,1.91841,1.91841,1.91824,1.91841,7000000.0
2008-03-12 11:18:00,1.91855,1.91863,1.91839,1.91863,10000000.0
2008-03-12 11:19:00,1.91855,1.91881,1.91851,1.91855,11000000.0
2008-03-12 11:20:00,1.91856,1.91873,1.91856,1.91864,8000000.0
2008-03-12 11:21:00,1.91871,1.91882,1.91861,1.91882,7000000.0
2008-03-12 11:22:00,1.91908,1.91917,1.91888,1.91917,8000000.0
2008-03-12 11:23:00,1.91924,1.91933,1.9192,1.91921,8000000.0
2008-03-12 11:24:00,1.91919,1.91978,1.91919,1.91978,7000000.0
2008-03-12 11:25:00,1.92002,1.92044,1.92001,1.92026,8000000.0
2008-03-12 11:26:00,1.92042,1.92042,1.91992,1.92005,11000000.0
2008-03-12 11:27:00,1.92007,1.92007,1.91983,1.92001,8000000.0
2008-03-12 11:28:00,1.91984,1.91987,1.91954,1.91955,7000000.0
2008-03-12 11:29:00,1.91928,1.91942,1.91918,1.9193,8000000.0
2008-03-12 11:30:00,1.91942,1.91952,1.91935,1.91948,7000000.0
2008-03-12 11:31:00,1.91954,1.92003,1.91954,1.91966,11000000.0
2008-03-12 11:32:00,1.91948,1.91965,1.91948,1.91965,11000000.0
2008-03-12 11:33:00,1.91978,1.92031,1.91958,1.92031,7000000.0
2008-03-12 11:34:00,1.92024,1.92108,1.92003,1.92108,7000000.0
2008-03-12 11:35:00,1.92106,1.92106,1.9201,1.92101,10000000.0
2008-03-12 11:36:00,1.92119,1.9212,1.92057,1.92057,8000000.0
2008-03-12 11:37:00,1.9207,1.92079,1.92024,1.92059,8000000.0
2008-03-12 11:38:00,1.92055,1.9206,1.92038,1.92038,9000000.0
2008-03-12 11:39:00,1.92007,1.9201,1.91978,1.9201,9000000.0
2008-03-12 11:40:00,1.92012,1.92012,1.91984,1.92007,11000000.0
2008-03-12 11:41:00,1.92003,1.92003,1.91939,1.91939,11000000.0
2008-03-12 11:42:00,1.91927,1.91956,1.91927,1.91956,11000000.0
2008-03-12 11:43:00,1.91953,1.91984,1.91953,1.91984,7000000.0
2008-03-12 11:44:00,1.91989,1.92007,1.91989,1.92007,7000000.0
2008-03-12 11:45:00,1.91991,1.9201,1.91991,1.9201,11000000.0
2008-03-12 11:46:00,1.92,1.92006,1.91991,1.91995,7000000.0
2008-03-12 11:47:00,1.91998,1.92037,1.91998,1.92024,9000000.0
2008-03-12 11:48:00,1.92033,1.92076,1.92033,1.92062,10000000.0
2008-03-12 11:49:00,1.92078,1.92099,1.92076,1.92097,7000000.0
2008-03-12 11:50:00,1.92101,1.92128,1.921,1.921,7000000.0
2008-03-12 11:51:00,1.92089,1.92091,1.92051,1.92074,8000000.0
2008-03-12 11:52:00,1.92057,1.92095,1.92057,1.92095,10000000.0
2008-03-12 11:53:00,1.92116,1.92144,1.92116,1.92139,10000000.0
2008-03-12 11:54:00,1.92136,1.92174,1.92136,1.92153,9000000.0
2008-03-12 11:55:00,1.92108,1.92112,1.92093,1.92094,8000000.0
2008-03-12 11:56:00,1.9209,1.92123,1.92086,1.92086,11000000.0
2008-03-12 11:57:00,1.92087,1.92087,1.91986,1.91986,8000000.0
2008-03-12 11:58:00,1.91989,1.92007,1.91984,1.91994,9000000.0
2008-03-12 11:59:00,1.91981,1.91981,1.9195,1.91953,7000000.0
2008-03-12 12:00:00,1.91901,1.91902,1.91682,1.91682,7000000.0
2008-03-12 12:01:00,1.91612,1.91815,1.91612,1.91815,10000000.0
2008-03-12 12:02:00,1.91849,1.9197,1.91842,1.9197,10000000.0
2008-03-12 12:03:00,1.91979,1.92007,1.91975,1.92007,7000000.0
2008-03-12 12:04:00,1.92044,1.92108,1.92044,1.92108,9000000.0
2008-03-12 12:05:00,1.92185,1.92212,1.92185,1.92206,11000000.0
2008-03-12 12:06:00,1.92247,1.92293,1.92247,1.92248,7000000.0
2008-03-12 12:07:00,1.92266,1.9227,1.92254,1.9227,7000000.0
2008-03-12 12:08:00,1.92258,1.92268,1.92222,1.92222,9000000.0
2008-03-12 12:09:00,1.92209,1.92209,1.9211,1.9211,8000000.0
2008-03-12 12:10:00,1.92122,1.92161,1.92122,1.92149,8000000.0
2008-03-12 12:11:00,1.92171,1.9222,1.92171,1.9222,7000000.0
2008-03-12 12:12:00,1.92233,1.92402,1.92221,1.92402,7000000.0
2008-03-12 12:13:00,1.92434,1.92434,1.92372,1.92388,10000000.0
2008-03-12 12:14:00,1.9242,1.92428,1.92356,1.92369,8000000.0
2008-03-12 12:15:00,1.92379,1.92389,1.92358,1.92382,8000000.0
2008-03-12 12:16:00,1.92386,1.92415,1.92362,1.92415,8000000.0
2008-03-12 12:17:00,1.92401,1.92402,1.92391,1.92396,8000000.0
2008-03-12 12:18:00,1.92387,1.9242,1.92387,1.9239,11000000.0
2008-03-12 12:19:00,1.92383,1.92406,1.92383,1.92395,9000000.0
2008-03-12 12:20:00,1.92403,1.92433,1.92365,1.92368,10000000.0
2008-03-12 12:21:00,1.92311,1.9242,1.92217,1.92217,7000000.0
2008-03-12 12:22:00,1.92332,1.92359,1.92299,1.92359,8000000.0
2008-03-12 12:23:00,1.92341,1.92341,1.92308,1.92308,7000000.0
2008-03-12 12:24:00,1.92352,1.92352,1.92314,1.92316,7000000.0
2008-03-12 12:25:00,1.92259,1.92259,1.92193,1.92228,9000000.0
2008-03-12 12:26:00,1.9224,1.92302,1.9224,1.92302,8000000.0
2008-03-12 12:27:00,1.92311,1.92311,1.92249,1.92249,10000000.0
2008-03-12 12:28:00,1.92305,1.92356,1.92305,1.92356,9000000.0
2008-03-12 12:29:00,1.92399,1.92399,1.92271,1.92271,9000000.0
2008-03-12 12:30:00,1.92292,1.92327,1.92284,1.92327,7000000.0
2008-03-12 12:31:00,1.92323,1.92332,1.92304,1.92332,11000000.0
2008-03-12 12:32:00,1.92332,1.92349,1.9233,1.9233,7000000.0
2008-03-12 12:33:00,1.92318,1.92325,1.92311,1.92311,7000000.0
2008-03-12 12:34:00,1.92344,1.92368,1.92343,1.92362,7000000.0
2008-03-12 12:35:00,1.92313,1.92313,1.92268,1.92268,8000000.0
2008-03-12 12:36:00,1.92262,1.92269,1.92228,1.92269,8000000.0
2008-03-12 12:37:00,1.9229,1.92305,1.92278,1.92278,9000000.0
2008-03-12 12:38:00,1.92251,1.92278,1.92247,1.92278,8000000.0
2008-03-12 12:39:00,1.92265,1.92265,1.92246,1.92246,9000000.0
2008-03-12 12:40:00,1.92268,1.92298,1.92268,1.92292,7000000.0
2008-03-12 12:41:00,1.92269,1.92315,1.92269,1.92315,8000000.0
2008-03-12 12:42:00,1.92407,1.92449,1.92388,1.92388,9000000.0
2008-03-12 12:43:00,1.92372,1.9239,1.92366,1.92379,9000000.0
2008-03-12 12:44:00,1.9242,1.92434,1.92412,1.92434,8000000.0
2008-03-12 12:45:00,1.92436,1.92454,1.92403,1.92446,10000000.0
2008-03-12 12:46:00,1.92445,1.92462,1.92432,1.92433,9000000.0
2008-03-12 12:47:00,1.92432,1.92447,1.9242,1.92447,10000000.0
2008-03-12 12:48:00,1.92434,1.92434,1.92397,1.92397,11000000.0
2008-03-12 12:49:00,1.92412,1.92412,1.92373,1.92373,7000000.0
2008-03-12 12:50:00,1.92324,1.92324,1.9229,1.92294,7000000.0
2008-03-12 12:51:00,1.92314,1.92398,1.92314,1.92398,8000000.0
2008-03-12 12:52:00,1.92399,1.92399,1.92355,1.92357,11000000.0
2008-03-12 12:53:00,1.92379,1.92473,1.92379,1.92469,8000000.0
2008-03-12 12:54:00,1.92451,1.92453,1.92427,1.92441,7000000.0
2008-03-12 12:55:00,1.9239,1.9239,1.92331,1.9236,8000000.0
2008-03-12 12:56:00,1.92362,1.92393,1.92362,1.92388,7000000.0
2008-03-12 12:57:00,1.92391,1.92399,1.92383,1.92399,7000000.0
2008-03-12 12:58:00,1.92378,1.92389,1.92374,1.92374,8000000.0
2008-03-12 12:59:00,1.92356,1.92429,1.92339,1.92429,7000000.0
2008-03-12 13:00:00,1.92435,1.92435,1.92381,1.9241,8000000.0
2008-03-12 13:01:00,1.92405,1.92431,1.92396,1.92411,8000000.0
2008-03-12 13:02:00,1.92443,1.92475,1.92443,1.92467,7000000.0
2008-03-12 13:03:00,1.9247,1.92543,1.9247,1.92543,8000000.0
2008-03-12 13:04:00,1.92522,1.92548,1.92522,1.92548,7000000.0
2008-03-12 13:05:00,1.92576,1.92594,1.92571,1.92594,8000000.0
2008-03-12 13:06:00,1.92651,1.92663,1.92612,1.92612,7000000.0
2008-03-12 13:07:00,1.9258,1.92599,1.92514,1.92514,7000000.0
2008-03-12 13:08:00,1.92431,1.92502,1.92431,1.92502,10000000.0
2008-03-12 13:09:00,1.92518,1.92557,1.92518,1.9255,7000000.0
2008-03-12 13:10:00,1.92528,1.92553,1.92521,1.92521,9000000.0
2008-03-12 13:11:00,1.92513,1.92513,1.92484,1.92499,8000000.0
2008-03-12 13:12:00,1.92495,1.92505,1.92479,1.92501,8000000.0
2008-03-12 13:13:00,1.92491,1.92499,1.92474,1.92474,9000000.0
2008-03-12 13:14:00,1.92462,1.92464,1.92412,1.92415,7000000.0
2008-03-12 13:15:00,1.92423,1.92424,1.92396,1.92414,8000000.0
2008-03-12 13:16:00,1.92405,1.92405,1.92373,1.92388,8000000.0
2008-03-12 13:17:00,1.92409,1.92432,1.92409,1.92414,9000000.0
2008-03-12 13:18:00,1.92402,1.92447,1.92398,1.92447,10000000.0
2008-03-12 13:19:00,1.92488,1.92488,1.92449,1.92454,8000000.0
2008-03-12 13:20:00,1.92463,1.92463,1.92439,1.92446,8000000.0
2008-03-12 13:21:00,1.92454,1.92475,1.92453,1.92475,7000000.0
2008-03-12 13:22:00,1.92479,1.92479,1.92452,1.92476,11000000.0
2008-03-12 13:23:00,1.92482,1.9259,1.92482,1.9259,8000000.0
2008-03-12 13:24:00,1.92623,1.92629,1.92622,1.92622,7000000.0
2008-03-12 13:25:00,1.92627,1.92687,1.92627,1.92657,11000000.0
2008-03-12 13:26:00,1.92666,1.92666,1.92645,1.92653,10000000.0
2008-03-12 13:27:00,1.92634,1.92667,1.92634,1.92638,8000000.0
2008-03-12 13:28:00,1.92624,1.92679,1.92624,1.92627,21000000.0
2008-03-12 13:29:00,1.92618,1.9264,1.92592,1.9264,17000000.0
2008-03-12 13:30:00,1.92633,1.92656,1.92633,1.92656,7000000.0
2008-03-12 13:31:00,1.92651,1.92651,1.92631,1.92643,9000000.0
2008-03-12 13:32:00,1.92661,1.92728,1.92661,1.92728,14000000.0
2008-03-12 13:33:00,1.92735,1.92735,1.92702,1.92705,14000000.0
2008-03-12 13:34:00,1.92705,1.92719,1.92693,1.92719,31000000.0
2008-03-12 13:35:00,1.9264,1.9264,1.92591,1.92603,17000000.0
2008-03-12 13:36:00,1.9262,1.92654,1.9262,1.92654,24000000.0
2008-03-12 13:37:00,1.92627,1.92673,1.92613,1.92673,10000000.0
2008-03-12 13:38:00,1.92652,1.92692,1.9265,1.92692,18000000.0
2008-03-12 13:39:00,1.927,1.92722,1.927,1.92722,15000000.0
2008-03-12 13:40:00,1.92747,1.92814,1.92747,1.92814,29000000.0
2008-03-12 13:41:00,1.9282,1.92854,1.9282,1.92854,13000000.0
2008-03-12 13:42:00,1.92864,1.92866,1.92845,1.92866,8000000.0
2008-03-12 13:43:00,1.92904,1.92904,1.92842,1.92842,10000000.0
2008-03-12 13:44:00,1.92881,1.92898,1.92873,1.92893,26000000.0
2008-03-12 13:45:00,1.92842,1.92871,1.92842,1.92869,22000000.0
2008-03-12 13:46:00,1.92911,1.92956,1.92911,1.92947,19000000.0
2008-03-12 13:47:00,1.92951,1.92951,1.92941,1.92941,17000000.0
2008-03-12 13:48:00,1.92958,1.92958,1.929,1.929,22000000.0
2008-03-12 13:49:00,1.92825,1.92837,1.92815,1.92831,24000000.0
2008-03-12 13:50:00,1.92844,1.92894,1.92844,1.92894,15000000.0
2008-03-12 13:51:00,1.92904,1.92904,1.92866,1.9289,22000000.0
2008-03-12 13:52:00,1.9291,1.92972,1.9291,1.92972,32000000.0
2008-03-12 13:53:00,1.92964,1.92964,1.92907,1.92962,28000000.0
2008-03-12 13:54:00,1.92979,1.92979,1.92907,1.92907,31000000.0
2008-03-12 13:55:00,1.92887,1.92906,1.92873,1.92906,20000000.0
2008-03-12 13:56:00,1.92939,1.92969,1.92936,1.92969,24000000.0
2008-03-12 13:57:00,1.93034,1.93052,1.92995,1.93043,34000000.0
2008-03-12 13:58:00,1.93043,1.93055,1.93043,1.93051,16000000.0
2008-03-12 13:59:00,1.93049,1.93053,1.92956,1.92961,30000000.0
2008-03-12 14:00:00,1.92943,1.92968,1.92943,1.92957,39000000.0
2008-03-12 14:01:00,1.92998,1.93093,1.92998,1.93067,30000000.0
2008-03-12 14:02:00,1.93081,1.93081,1.93066,1.93075,19000000.0
2008-03-12 14:03:00,1.93079,1.93079,1.93069,1.93074,23000000.0
2008-03-12 14:04:00,1.93065,1.93065,1.92974,1.92975,33000000.0
2008-03-12 14:05:00,1.92955,1.92957,1.9295,1.9295,28000000.0
2008-03-12 14:06:00,1.92944,1.92954,1.9294,1.92948,31000000.0
2008-03-12 14:07:00,1.92974,1.92974,1.92946,1.92967,31000000.0
2008-03-12 14:08:00,1.92881,1.92881,1.92759,1.92786,27000000.0
2008-03-12 14:09:00,1.9279,1.92814,1.9279,1.92806,27000000.0
2008-03-12 14:10:00,1.92794,1.92812,1.9279,1.92812,24000000.0
2008-03-12 14:11:00,1.92827,1.92938,1.92827,1.92938,21000000.0
2008-03-12 14:12:00,1.92932,1.92969,1.92932,1.92969,22000000.0
2008-03-12 14:13:00,1.92979,1.93025,1.92979,1.93025,13000000.0
2008-03-12 14:14:00,1.93044,1.93065,1.93022,1.93065,21000000.0
2008-03-12 14:15:00,1.93082,1.93098,1.93064,1.93064,25000000.0
2008-03-12 14:16:00,1.93052,1.93127,1.93052,1.93127,26000000.0
2008-03-12 14:17:00,1.93165,1.93165,1.93111,1.93111,32000000.0
2008-03-12 14:18:00,1.93124,1.9313,1.93063,1.93063,27000000.0
2008-03-12 14:19:00,1.93017,1.93095,1.93017,1.93056,35000000.0
2008-03-12 14:20:00,1.93069,1.93167,1.93069,1.93167,32000000.0
2008-03-12 14:21:00,1.93241,1.93241,1.93189,1.93204,39000000.0
2008-03-12 14:22:00,1.93187,1.93187,1.93143,1.9315,22000000.0
2008-03-12 14:23:00,1.9314,1.93147,1.93113,1.93126,40000000.0
2008-03-12 14:24:00,1.93114,1.93146,1.93059,1.93059,10000000.0
2008-03-12 14:25:00,1.93036,1.93053,1.93029,1.93053,35000000.0
2008-03-12 14:26:00,1.93086,1.93119,1.93086,1.93096,18000000.0
2008-03-12 14:27:00,1.93124,1.93141,1.93107,1.93107,28000000.0
2008-03-12 14:28:00,1.93134,1.93157,1.93128,1.93136,21000000.0
2008-03-12 14:29:00,1.93096,1.93128,1.93096,1.93117,16000000.0
2008-03-12 14:30:00,1.93124,1.93124,1.93092,1.93104,25000000.0
2008-03-12 14:31:00,1.93076,1.93109,1.93076,1.93109,26000000.0
2008-03-12 14:32:00,1.93112,1.93112,1.93098,1.931,32000000.0
2008-03-12 14:33:00,1.93095,1.93113,1.93095,1.93113,20000000.0
2008-03-12 14:34:00,1.93148,1.93219,1.93144,1.93219,25000000.0
2008-03-12 14:35:00,1.93234,1.93234,1.93188,1.93188,23000000.0
2008-03-12 14:36:00,1.9319,1.932,1.93182,1.932,11000000.0
2008-03-12 14:37:00,1.93184,1.93184,1.93088,1.93088,41000000.0
2008-03-12 14:38:00,1.93072,1.93129,1.93072,1.93122,54000000.0
2008-03-12 14:39:00,1.93133,1.93148,1.93133,1.93148,36000000.0
2008-03-12 14:40:00,1.93134,1.93136,1.93079,1.93079,36000000.0
2008-03-12 14:41:00,1.93046,1.93046,1.93007,1.93029,41000000.0
2008-03-12 14:42:00,1.92996,1.92996,1.92962,1.92962,19000000.0
2008-03-12 14:43:00,1.92999,1.93007,1.92974,1.92974,20000000.0
2008-03-12 14:44:00,1.92912,1.92917,1.92896,1.92917,25000000.0
2008-03-12 14:45:00,1.92913,1.92913,1.92867,1.92885,33000000.0
2008-03-12 14:46:00,1.92883,1.92902,1.92883,1.92885,11000000.0
2008-03-12 14:47:00,1.92881,1.92881,1.92825,1.92825,7000000.0
2008-03-12 14:48:00,1.92854,1.92911,1.92839,1.92839,21000000.0
2008-03-12 14:49:00,1.92824,1.92907,1.92824,1.92893,32000000.0
2008-03-12 14:50:00,1.92898,1.92913,1.92888,1.92888,33000000.0
2008-03-12 14:51:00,1.9289,1.92901,1.92886,1.92886,37000000.0
2008-03-12 14:52:00,1.9287,1.9287,1.92852,1.92852,17000000.0
2008-03-12 14:53:00,1.92874,1.929,1.92874,1.929,22000000.0
2008-03-12 14:54:00,1.92908,1.92908,1.9288,1.9288,17000000.0
2008-03-12 14:55:00,1.92778,1.92791,1.92768,1.92781,7000000.0
2008-03-12 14:56:00,1.92795,1.92839,1.92795,1.92818,21000000.0
2008-03-12 14:57:00,1.92793,1.92793,1.92757,1.92758,12000000.0
2008-03-12 14:58:00,1.92737,1.92799,1.92737,1.92748,31000000.0
2008-03-12 14:59:00,1.92721,1.92769,1.92721,1.92769,20000000.0
2008-03-12 15:00:00,1.92786,1.9281,1.92783,1.9281,32000000.0
2008-03-12 15:01:00,1.92856,1.92879,1.92848,1.92879,14000000.0
2008-03-12 15:02:00,1.92851,1.92873,1.92838,1.92838,26000000.0
2008-03-12 15:03:00,1.92855,1.92855,1.92773,1.92773,30000000.0
2008-03-12 15:04:00,1.92756,1.92827,1.92756,1.92796,29000000.0
2008-03-12 15:05:00,1.92792,1.9283,1.92767,1.92767,28000000.0
2008-03-12 15:06:00,1.92752,1.92752,1.92724,1.92724,16000000.0
2008-03-12 15:07:00,1.92707,1.92708,1.92688,1.92708,26000000.0
2008-03-12 15:08:00,1.9271,1.9273,1.9271,1.92726,25000000.0
2008-03-12 15:09:00,1.92699,1.92699,1.92653,1.92653,34000000.0
2008-03-12 15:10:00,1.92634,1.92658,1.92634,1.92654,36000000.0
2008-03-12 15:11:00,1.92688,1.92739,1.92688,1.92739,27000000.0
2008-03-12 15:12:00,1.92692,1.92692,1.92657,1.92657,26000000.0
2008-03-12 15:13:00,1.92654,1.92654,1.9263,1.9263,41000000.0
2008-03-12 15:14:00,1.92602,1.92625,1.92601,1.92625,30000000.0
2008-03-12 15:15:00,1.92648,1.92648,1.92636,1.92642,21000000.0
2008-03-12 15:16:00,1.92658,1.92659,1.92641,1.9265,9000000.0
2008-03-12 15:17:00,1.9265,1.9265,1.92635,1.92635,26000000.0
2008-03-12 15:18:00,1.92637,1.92649,1.92637,1.92649,10000000.0
2008-03-12 15:19:00,1.92649,1.92678,1.92649,1.92678,16000000.0
2008-03-12 15:20:00,1.92679,1.92679,1.92643,1.92657,20000000.0
2008-03-12 15:21:00,1.9266,1.9266,1.92578,1.92578,12000000.0
2008-03-12 15:22:00,1.92552,1.92582,1.92552,1.92579,22000000.0
2008-03-12 15:23:00,1.92599,1.92618,1.92599,1.92618,36000000.0
2008-03-12 15:24:00,1.92604,1.9262,1.92596,1.9262,20000000.0
2008-03-12 15:25:00,1.92589,1.92602,1.92589,1.92599,14000000.0
2008-03-12 15:26:00,1.92602,1.92614,1.92598,1.9261,40000000.0
2008-03-12 15:27:00,1.92622,1.92642,1.92622,1.92642,32000000.0
2008-03-12 15:28:00,1.92602,1.92607,1.92553,1.92607,55000000.0
2008-03-12 15:29:00,1.92625,1.92632,1.92443,1.92443,47000000.0
2008-03-12 15:30:00,1.92429,1.92647,1.92352,1.92647,71000000.0
2008-03-12 15:31:00,1.92683,1.92698,1.92659,1.92659,58000000.0
2008-03-12 15:32:00,1.9269,1.9269,1.92652,1.92658,25000000.0
2008-03-12 15:33:00,1.92614,1.92614,1.92428,1.92428,32000000.0
2008-03-12 15:34:00,1.92419,1.9248,1.92419,1.92462,22000000.0
2008-03-12 15:35:00,1.92469,1.9247,1.9243,1.9243,30000000.0
2008-03-12 15:36:00,1.92471,1.92471,1.92421,1.9244,23000000.0
2008-03-12 15:37:00,1.92453,1.92496,1.92453,1.92485,24000000.0
2008-03-12 15:38:00,1.92478,1.925,1.92473,1.925,61000000.0
2008-03-12 15:39:00,1.92533,1.92533,1.92497,1.92507,40000000.0
2008-03-12 15:40:00,1.92517,1.92548,1.92517,1.92546,37000000.0
2008-03-12 15:41:00,1.92542,1.92549,1.9253,1.92549,43000000.0
2008-03-12 15:42:00,1.92582,1.9262,1.92582,1.9261,41000000.0
2008-03-12 15:43:00,1.92618,1.92638,1.92611,1.92638,30000000.0
2008-03-12 15:44:00,1.92663,1.92693,1.92649,1.92693,29000000.0
2008-03-12 15:45:00,1.92705,1.92784,1.92705,1.92784,36000000.0
2008-03-12 15:46:00,1.92795,1.92795,1.92756,1.92765,24000000.0
2008-03-12 15:47:00,1.92767,1.92823,1.92767,1.92823,31000000.0
2008-03-12 15:48:00,1.92819,1.92937,1.92819,1.92937,33000000.0
2008-03-12 15:49:00,1.92938,1.92963,1.92908,1.92908,25000000.0
2008-03-12 15:50:00,1.92849,1.92937,1.92849,1.92917,11000000.0
2008-03-12 15:51:00,1.92914,1.93003,1.92914,1.92975,37000000.0
2008-03-12 15:52:00,1.9298,1.92999,1.92951,1.92984,23000000.0
2008-03-12 15:53:00,1.92966,1.93001,1.92966,1.92993,15000000.0
2008-03-12 15:54:00,1.92974,1.93009,1.92974,1.92993,26000000.0
2008-03-12 15:55:00,1.92991,1.93,1.92984,1.93,33000000.0
2008-03-12 15:56:00,1.92987,1.92987,1.9294,1.9294,36000000.0
2008-03-12 15:57:00,1.92941,1.92965,1.9294,1.9294,34000000.0
2008-03-12 15:58:00,1.92911,1.92934,1.9291,1.92934,24000000.0
2008-03-12 15:59:00,1.92942,1.9299,1.92942,1.9299,23000000.0
2008-03-12 16:00:00,1.92981,1.92993,1.92973,1.92993,51000000.0
2008-03-12 16:01:00,1.93045,1.93117,1.93045,1.93117,31000000.0
2008-03-12 16:02:00,1.93138,1.93138,1.93025,1.93025,29000000.0
2008-03-12 16:03:00,1.92962,1.93026,1.92962,1.92997,51000000.0
2008-03-12 16:04:00,1.92988,1.93014,1.92983,1.93007,38000000.0
2008-03-12 16:05:00,1.93009,1.93009,1.9299,1.92991,37000000.0
2008-03-12 16:06:00,1.92994,1.93008,1.92987,1.93002,33000000.0
2008-03-12 16:07:00,1.93016,1.93032,1.93006,1.93032,37000000.0
2008-03-12 16:08:00,1.93032,1.93032,1.93019,1.9302,37000000.0
2008-03-12 16:09:00,1.93053,1.93065,1.93022,1.93065,44000000.0
2008-03-12 16:10:00,1.93107,1.93107,1.93067,1.93067,41000000.0
2008-03-12 16:11:00,1.93043,1.93043,1.93014,1.93014,27000000.0
2008-03-12 16:12:00,1.93025,1.93081,1.93021,1.93024,22000000.0
2008-03-12 16:13:00,1.9302,1.9302,1.93011,1.93017,38000000.0
2008-03-12 16:14:00,1.92998,1.92998,1.92956,1.92965,41000000.0
2008-03-12 16:15:00,1.92948,1.92993,1.92948,1.92993,42000000.0
2008-03-12 16:16:00,1.93027,1.93027,1.92976,1.92979,45000000.0
2008-03-12 16:17:00,1.9298,1.92994,1.92962,1.92962,22000000.0
2008-03-12 16:18:00,1.92953,1.92957,1.92944,1.9295,49000000.0
2008-03-12 16:19:00,1.92944,1.92944,1.92907,1.92907,27000000.0
2008-03-12 16:20:00,1.92911,1.92913,1.92884,1.92884,52000000.0
2008-03-12 16:21:00,1.92887,1.92907,1.9287,1.92907,37000000.0
2008-03-12 16:22:00,1.92922,1.92925,1.92909,1.92911,50000000.0
2008-03-12 16:23:00,1.92923,1.92974,1.92923,1.92974,48000000.0
2008-03-12 16:24:00,1.92966,1.9297,1.92953,1.92956,44000000.0
2008-03-12 16:25:00,1.92945,1.92945,1.92899,1.92899,28000000.0
2008-03-12 16:26:00,1.92899,1.92928,1.92899,1.92928,41000000.0
2008-03-12 16:27:00,1.92937,1.9294,1.92931,1.92933,46000000.0
2008-03-12 16:28:00,1.92942,1.92969,1.92942,1.92963,34000000.0
2008-03-12 16:29:00,1.92947,1.92971,1.92947,1.92968,24000000.0
2008-03-12 16:30:00,1.92973,1.92973,1.9292,1.9292,43000000.0
2008-03-12 16:31:00,1.92931,1.92958,1.92931,1.92958,36000000.0
2008-03-12 16:32:00,1.92949,1.9301,1.92949,1.9301,34000000.0
2008-03-12 16:33:00,1.93007,1.93051,1.93006,1.9305,41000000.0
2008-03-12 16:34:00,1.93016,1.93016,1.9299,1.9299,29000000.0
2008-03-12 16:35:00,1.92983,1.92991,1.9293,1.9293,53000000.0
2008-03-12 16:36:00,1.92921,1.92946,1.92912,1.92912,43000000.0
2008-03-12 16:37:00,1.92885,1.92885,1.9277,1.9277,56000000.0
2008-03-12 16:38:00,1.92724,1.92771,1.92724,1.92769,34000000.0
2008-03-12 16:39:00,1.92786,1.92786,1.92757,1.92757,43000000.0
2008-03-12 16:40:00,1.92785,1.92809,1.92775,1.9279,63000000.0
2008-03-12 16:41:00,1.9277,1.92788,1.9276,1.92768,44000000.0
2008-03-12 16:42:00,1.92796,1.92822,1.92793,1.92809,57000000.0
2008-03-12 16:43:00,1.92811,1.92838,1.92811,1.92833,20000000.0
2008-03-12 16:44:00,1.92845,1.92859,1.92838,1.92852,34000000.0
2008-03-12 16:45:00,1.92844,1.92847,1.92823,1.92828,41000000.0
2008-03-12 16:46:00,1.92823,1.92823,1.92796,1.92808,59000000.0
2008-03-12 16:47:00,1.92795,1.92802,1.92773,1.92777,55000000.0
2008-03-12 16:48:00,1.92755,1.92755,1.92719,1.92736,46000000.0
2008-03-12 16:49:00,1.92708,1.92755,1.92706,1.92748,35000000.0
2008-03-12 16:50:00,1.92733,1.92733,1.92687,1.92703,45000000.0
2008-03-12 16:51:00,1.92716,1.9273,1.92702,1.92728,30000000.0
2008-03-12 16:52:00,1.92743,1.92747,1.9272,1.92733,30000000.0
2008-03-12 16:53:00,1.92748,1.92802,1.92748,1.92802,19000000.0
2008-03-12 16:54:00,1.92868,1.92868,1.9283,1.92831,18000000.0
2008-03-12 16:55:00,1.92766,1.92766,1.92748,1.92763,40000000.0
2008-03-12 16:56:00,1.92697,1.92697,1.92682,1.92691,37000000.0
2008-03-12 16:57:00,1.92659,1.9266,1.9265,1.9266,17000000.0
2008-03-12 16:58:00,1.92675,1.9269,1.92674,1.92678,45000000.0
2008-03-12 16:59:00,1.92711,1.92711,1.92668,1.92693,39000000.0
2008-03-12 17:00:00,1.92702,1.92703,1.92683,1.92687,47000000.0
2008-03-12 17:01:00,1.92668,1.92668,1.92546,1.92549,26000000.0
2008-03-12 17:02:00,1.92529,1.92537,1.92515,1.92522,33000000.0
2008-03-12 17:03:00,1.92542,1.92571,1.92539,1.92562,33000000.0
2008-03-12 17:04:00,1.92598,1.92637,1.92598,1.92627,37000000.0
2008-03-12 17:05:00,1.92614,1.92614,1.92561,1.92561,35000000.0
2008-03-12 17:06:00,1.92571,1.92599,1.92571,1.92585,46000000.0
2008-03-12 17:07:00,1.92578,1.92598,1.92578,1.92593,33000000.0
2008-03-12 17:08:00,1.92598,1.92601,1.92578,1.92583,45000000.0
2008-03-12 17:09:00,1.92629,1.92646,1.92629,1.92632,47000000.0
2008-03-12 17:10:00,1.9264,1.9265,1.9264,1.92642,36000000.0
2008-03-12 17:11:00,1.92675,1.92675,1.9265,1.92658,44000000.0
2008-03-12 17:12:00,1.92683,1.92683,1.92619,1.92619,23000000.0
2008-03-12 17:13:00,1.92621,1.92631,1.92609,1.92629,35000000.0
2008-03-12 17:14:00,1.92606,1.92606,1.92584,1.92584,27000000.0
2008-03-12 17:15:00,1.92572,1.92572,1.92527,1.92527,26000000.0
2008-03-12 17:16:00,1.92508,1.92518,1.92504,1.92504,27000000.0
2008-03-12 17:17:00,1.92527,1.92529,1.9251,1.92522,38000000.0
2008-03-12 17:18:00,1.92548,1.92576,1.92548,1.92576,29000000.0
2008-03-12 17:19:00,1.92668,1.92705,1.92668,1.92705,19000000.0
2008-03-12 17:20:00,1.92702,1.92702,1.92655,1.92655,29000000.0
2008-03-12 17:21:00,1.92662,1.92662,1.92638,1.92638,26000000.0
2008-03-12 17:22:00,1.92613,1.92627,1.92613,1.92617,30000000.0
2008-03-12 17:23:00,1.92609,1.92618,1.92604,1.92615,32000000.0
2008-03-12 17:24:00,1.92596,1.92596,1.92507,1.92507,23000000.0
2008-03-12 17:25:00,1.92505,1.92562,1.92466,1.92562,20000000.0
2008-03-12 17:26:00,1.92598,1.9261,1.92559,1.92559,18000000.0
2008-03-12 17:27:00,1.92554,1.92554,1.92522,1.92531,44000000.0
2008-03-12 17:28:00,1.92516,1.92525,1.92499,1.92511,39000000.0
2008-03-12 17:29:00,1.92479,1.92492,1.92478,1.92483,36000000.0
2008-03-12 17:30:00,1.92465,1.92465,1.9235,1.9235,61000000.0
2008-03-12 17:31:00,1.92351,1.92369,1.92308,1.92368,62000000.0
2008-03-12 17:32:00,1.92397,1.92541,1.92397,1.92526,54000000.0
2008-03-12 17:33:00,1.92568,1.92575,1.92539,1.92569,64000000.0
2008-03-12 17:34:00,1.92565,1.92641,1.92557,1.92595,60000000.0
2008-03-12 17:35:00,1.9259,1.92628,1.92577,1.92578,43000000.0
2008-03-12 17:36:00,1.92599,1.92633,1.92599,1.92618,58000000.0
2008-03-12 17:37:00,1.92647,1.92657,1.92625,1.92657,47000000.0
2008-03-12 17:38:00,1.92673,1.927,1.92654,1.92654,44000000.0
2008-03-12 17:39:00,1.92644,1.92649,1.92617,1.92619,41000000.0
2008-03-12 17:40:00,1.92552,1.92567,1.92534,1.92567,59000000.0
2008-03-12 17:41:00,1.92554,1.92562,1.92524,1.92524,50000000.0
2008-03-12 17:42:00,1.92491,1.92557,1.9248,1.92557,37000000.0
2008-03-12 17:43:00,1.92565,1.92571,1.92509,1.92509,33000000.0
2008-03-12 17:44:00,1.9252,1.92542,1.9252,1.92532,46000000.0
2008-03-12 17:45:00,1.92482,1.92545,1.92466,1.92545,49000000.0
2008-03-12 17:46:00,1.92554,1.92561,1.92524,1.92561,56000000.0
2008-03-12 17:47:00,1.92557,1.9256,1.92541,1.9256,65000000.0
2008-03-12 17:48:00,1.92571,1.92571,1.92447,1.92447,61000000.0
2008-03-12 17:49:00,1.92462,1.92489,1.9242,1.9242,72000000.0
2008-03-12 17:50:00,1.92412,1.92428,1.92333,1.92333,53000000.0
2008-03-12 17:51:00,1.92288,1.92288,1.92022,1.92022,54000000.0
2008-03-12 17:52:00,1.92061,1.92102,1.92053,1.92102,51000000.0
2008-03-12 17:53:00,1.9208,1.9209,1.91988,1.91988,42000000.0
2008-03-12 17:54:00,1.91999,1.92045,1.91999,1.92016,32000000.0
2008-03-12 17:55:00,1.92013,1.92055,1.92013,1.92053,32000000.0
2008-03-12 17:56:00,1.92097,1.92121,1.92067,1.92067,47000000.0
2008-03-12 17:57:00,1.91954,1.91966,1.9193,1.91966,34000000.0
2008-03-12 17:58:00,1.91953,1.92018,1.91945,1.92018,44000000.0
2008-03-12 17:59:00,1.9203,1.92041,1.91998,1.92041,39000000.0
2008-03-12 18:00:00,1.92082,1.92124,1.92069,1.92124,32000000.0
2008-03-12 18:01:00,1.92099,1.92158,1.92099,1.92158,52000000.0
2008-03-12 18:02:00,1.92162,1.922,1.92162,1.922,30000000.0
2008-03-12 18:03:00,1.92201,1.92202,1.92189,1.92201,38000000.0
2008-03-12 18:04:00,1.92219,1.92219,1.92192,1.92192,38000000.0
2008-03-12 18:05:00,1.92199,1.92199,1.92126,1.92126,36000000.0
2008-03-12 18:06:00,1.92088,1.92103,1.92086,1.92096,32000000.0
2008-03-12 18:07:00,1.92086,1.92098,1.92065,1.92065,38000000.0
2008-03-12 18:08:00,1.92056,1.92056,1.92018,1.92042,56000000.0
2008-03-12 18:09:00,1.92022,1.9203,1.91999,1.9203,34000000.0
2008-03-12 18:10:00,1.9201,1.92016,1.91963,1.92,26000000.0
2008-03-12 18:11:00,1.91983,1.91983,1.91894,1.91894,34000000.0
2008-03-12 18:12:00,1.91852,1.91894,1.91852,1.91881,24000000.0
2008-03-12 18:13:00,1.91871,1.91877,1.91845,1.91877,30000000.0
2008-03-12 18:14:00,1.91865,1.91907,1.91865,1.91873,22000000.0
2008-03-12 18:15:00,1.91869,1.91909,1.91869,1.91909,21000000.0
2008-03-12 18:16:00,1.92012,1.92072,1.92012,1.92012,66000000.0
2008-03-12 18:17:00,1.92045,1.92066,1.92024,1.92024,60000000.0
2008-03-12 18:18:00,1.92026,1.92052,1.92023,1.92023,33000000.0
2008-03-12 18:19:00,1.92018,1.92038,1.92004,1.9203,46000000.0
2008-03-12 18:20:00,1.92058,1.92121,1.92058,1.92121,61000000.0
2008-03-12 18:21:00,1.92099,1.92099,1.92076,1.92088,37000000.0
2008-03-12 18:22:00,1.92102,1.92102,1.92078,1.92079,49000000.0
2008-03-12 18:23:00,1.92073,1.92075,1.9205,1.92063,34000000.0
2008-03-12 18:24:00,1.92061,1.9208,1.92044,1.92074,47000000.0
2008-03-12 18:25:00,1.92066,1.92072,1.92059,1.92067,31000000.0
2008-03-12 18:26:00,1.92027,1.92053,1.92017,1.92042,43000000.0
2008-03-12 18:27:00,1.92053,1.92101,1.92041,1.92041,35000000.0
2008-03-12 18:28:00,1.92027,1.92046,1.92023,1.92036,18000000.0
2008-03-12 18:29:00,1.92039,1.92039,1.91993,1.91997,24000000.0
2008-03-12 18:30:00,1.92009,1.92009,1.91964,1.91972,32000000.0
2008-03-12 18:31:00,1.91953,1.92003,1.91953,1.91995,46000000.0
2008-03-12 18:32:00,1.91986,1.92003,1.91982,1.91996,55000000.0
2008-03-12 18:33:00,1.92003,1.92028,1.92003,1.92014,29000000.0
2008-03-12 18:34:00,1.91963,1.92011,1.91963,1.91998,32000000.0
2008-03-12 18:35:00,1.92,1.92002,1.9198,1.92002,47000000.0
2008-03-12 18:36:00,1.9199,1.92004,1.91965,1.91986,65000000.0
2008-03-12 18:37:00,1.92017,1.92017,1.91992,1.92,63000000.0
2008-03-12 18:38:00,1.92006,1.92021,1.92004,1.92016,61000000.0
2008-03-12 18:39:00,1.92009,1.92018,1.91996,1.92018,37000000.0
2008-03-12 18:40:00,1.92021,1.92038,1.92005,1.9201,52000000.0
2008-03-12 18:41:00,1.91989,1.92013,1.91984,1.92012,68000000.0
2008-03-12 18:42:00,1.92047,1.92047,1.92026,1.92039,40000000.0
2008-03-12 18:43:00,1.92014,1.92024,1.92006,1.92024,39000000.0
2008-03-12 18:44:00,1.92056,1.92085,1.92056,1.92062,33000000.0
2008-03-12 18:45:00,1.92083,1.9213,1.92083,1.9213,57000000.0
2008-03-12 18:46:00,1.92158,1.92208,1.92158,1.92208,61000000.0
2008-03-12 18:47:00,1.92204,1.92204,1.92177,1.92177,41000000.0
2008-03-12 18:48:00,1.92168,1.92216,1.92168,1.92209,26000000.0
2008-03-12 18:49:00,1.92262,1.9232,1.92241,1.9232,31000000.0
2008-03-12 18:50:00,1.92336,1.92336,1.92293,1.92293,37000000.0
2008-03-12 18:51:00,1.92315,1.92328,1.92314,1.92322,17000000.0
2008-03-12 18:52:00,1.9228,1.92316,1.92256,1.92259,33000000.0
2008-03-12 18:53:00,1.92214,1.92252,1.92195,1.92252,31000000.0
2008-03-12 18:54:00,1.92227,1.92244,1.92222,1.92244,11000000.0
2008-03-12 18:55:00,1.92204,1.92209,1.92186,1.92201,22000000.0
2008-03-12 18:56:00,1.92212,1.92218,1.92186,1.92186,16000000.0
2008-03-12 18:57:00,1.92171,1.92182,1.92163,1.92163,15000000.0
2008-03-12 18:58:00,1.92159,1.92166,1.92159,1.92163,19000000.0
2008-03-12 18:59:00,1.92156,1.92156,1.92089,1.92089,26000000.0
2008-03-12 19:00:00,1.92073,1.92085,1.92068,1.92077,12000000.0
2008-03-12 19:01:00,1.92061,1.92076,1.92055,1.92055,18000000.0
2008-03-12 19:02:00,1.92089,1.92112,1.92086,1.92112,23000000.0
2008-03-12 19:03:00,1.92102,1.92102,1.92083,1.92097,21000000.0
2008-03-12 19:04:00,1.92098,1.92112,1.92091,1.921,55000000.0
2008-03-12 19:05:00,1.92089,1.92089,1.92073,1.92073,42000000.0
2008-03-12 19:06:00,1.92055,1.92078,1.92044,1.92057,63000000.0
2008-03-12 19:07:00,1.92053,1.92064,1.92048,1.92061,39000000.0
2008-03-12 19:08:00,1.92053,1.92053,1.92032,1.92032,32000000.0
2008-03-12 19:09:00,1.92027,1.92037,1.92008,1.92024,56000000.0
2008-03-12 19:10:00,1.92018,1.92028,1.92009,1.92027,27000000.0
2008-03-12 19:11:00,1.92027,1.92038,1.92016,1.92038,36000000.0
2008-03-12 19:12:00,1.92043,1.92074,1.92043,1.92074,25000000.0
2008-03-12 19:13:00,1.92112,1.92135,1.92105,1.92135,23000000.0
2008-03-12 19:14:00,1.92143,1.92148,1.92126,1.92148,37000000.0
2008-03-12 19:15:00,1.92166,1.92166,1.92102,1.92102,17000000.0
2008-03-12 19:16:00,1.92031,1.92048,1.92027,1.92048,23000000.0
2008-03-12 19:17:00,1.9206,1.92108,1.9206,1.92108,17000000.0
2008-03-12 19:18:00,1.92123,1.92166,1.92123,1.92166,30000000.0
2008-03-12 19:19:00,1.92187,1.92195,1.92177,1.92177,36000000.0
2008-03-12 19:20:00,1.92173,1.92217,1.92173,1.92217,23000000.0
2008-03-12 19:21:00,1.92199,1.92204,1.92156,1.92177,21000000.0
2008-03-12 19:22:00,1.92227,1.92302,1.92227,1.92302,25000000.0
2008-03-12 19:23:00,1.92289,1.92289,1.92209,1.92209,12000000.0
2008-03-12 19:24:00,1.92182,1.92182,1.92145,1.92151,39000000.0
2008-03-12 19:25:00,1.92165,1.92165,1.92138,1.92138,49000000.0
2008-03-12 19:26:00,1.92182,1.9225,1.92182,1.9225,48000000.0
2008-03-12 19:27:00,1.9222,1.92225,1.92188,1.92215,51000000.0
2008-03-12 19:28:00,1.92203,1.92208,1.92198,1.92203,40000000.0
2008-03-12 19:29:00,1.92184,1.92201,1.92163,1.92181,28000000.0
2008-03-12 19:30:00,1.92236,1.92286,1.92196,1.92284,32000000.0
2008-03-12 19:31:00,1.92276,1.92322,1.92276,1.923,28000000.0
2008-03-12 19:32:00,1.92309,1.92389,1.92309,1.92389,31000000.0
2008-03-12 19:33:00,1.92402,1.92402,1.9234,1.9234,14000000.0
2008-03-12 19:34:00,1.92319,1.92377,1.92319,1.92377,49000000.0
2008-03-12 19:35:00,1.92378,1.92383,1.92356,1.92356,28000000.0
2008-03-12 19:36:00,1.92327,1.92329,1.92316,1.92317,16000000.0
2008-03-12 19:37:00,1.92316,1.92367,1.92316,1.92367,26000000.0
2008-03-12 19:38:00,1.92363,1.92363,1.92323,1.92323,18000000.0
2008-03-12 19:39:00,1.92316,1.92316,1.923,1.92308,13000000.0
2008-03-12 19:40:00,1.92243,1.92251,1.92197,1.92197,16000000.0
2008-03-12 19:41:00,1.92179,1.92203,1.92179,1.92203,17000000.0
2008-03-12 19:42:00,1.92205,1.92351,1.92205,1.92351,19000000.0
2008-03-12 19:43:00,1.92394,1.92413,1.92388,1.92388,21000000.0
2008-03-12 19:44:00,1.92384,1.92392,1.92375,1.92375,21000000.0
2008-03-12 19:45:00,1.92354,1.92377,1.92346,1.92368,33000000.0
2008-03-12 19:46:00,1.92362,1.92387,1.92343,1.92387,18000000.0
2008-03-12 19:47:00,1.92414,1.92414,1.92406,1.92414,22000000.0
2008-03-12 19:48:00,1.92427,1.92427,1.92393,1.92421,18000000.0
2008-03-12 19:49:00,1.92355,1.92355,1.92259,1.92259,27000000.0
2008-03-12 19:50:00,1.92159,1.92161,1.92085,1.92158,23000000.0
2008-03-12 19:51:00,1.92166,1.92239,1.92166,1.92239,25000000.0
2008-03-12 19:52:00,1.92252,1.92306,1.92252,1.92306,15000000.0
2008-03-12 19:53:00,1.9233,1.9233,1.92289,1.92289,21000000.0
2008-03-12 19:54:00,1.92286,1.92306,1.92273,1.92273,9000000.0
2008-03-12 19:55:00,1.92258,1.92258,1.92203,1.92252,30000000.0
2008-03-12 19:56:00,1.92243,1.92288,1.92237,1.92288,20000000.0
2008-03-12 19:57:00,1.92284,1.92374,1.92284,1.92356,12000000.0
2008-03-12 19:58:00,1.92346,1.92346,1.92333,1.92337,13000000.0
2008-03-12 19:59:00,1.92339,1.92344,1.92322,1.92329,31000000.0
2008-03-12 20:00:00,1.92333,1.92348,1.92318,1.92348,23000000.0
2008-03-12 20:01:00,1.92395,1.92474,1.92384,1.92474,13000000.0
2008-03-12 20:02:00,1.92437,1.92437,1.92351,1.92351,20000000.0
2008-03-12 20:03:00,1.92319,1.92376,1.92319,1.92348,18000000.0
2008-03-12 20:04:00,1.9239,1.92427,1.9239,1.92401,27000000.0
2008-03-12 20:05:00,1.9239,1.92394,1.92355,1.9237,23000000.0
2008-03-12 20:06:00,1.92383,1.92396,1.92355,1.92396,13000000.0
2008-03-12 20:07:00,1.92421,1.92424,1.92398,1.92404,29000000.0
2008-03-12 20:08:00,1.92334,1.92357,1.92283,1.92283,15000000.0
2008-03-12 20:09:00,1.92308,1.92325,1.92308,1.92319,17000000.0
2008-03-12 20:10:00,1.92266,1.92288,1.92233,1.92274,20000000.0
2008-03-12 20:11:00,1.92285,1.92327,1.92285,1.92316,10000000.0
2008-03-12 20:12:00,1.92361,1.92386,1.92361,1.92386,15000000.0
2008-03-12 20:13:00,1.92377,1.92377,1.92323,1.92342,17000000.0
2008-03-12 20:14:00,1.92337,1.92339,1.92269,1.92269,15000000.0
2008-03-12 20:15:00,1.92243,1.92253,1.92231,1.92232,10000000.0
2008-03-12 20:16:00,1.92192,1.92192,1.92154,1.9216,22000000.0
2008-03-12 20:17:00,1.92221,1.92229,1.92196,1.92219,17000000.0
2008-03-12 20:18:00,1.92226,1.92226,1.92171,1.92171,24000000.0
2008-03-12 20:19:00,1.92153,1.92153,1.92091,1.92091,9000000.0
2008-03-12 20:20:00,1.92048,1.92048,1.91976,1.91976,14000000.0
2008-03-12 20:21:00,1.92017,1.92038,1.92015,1.92015,7000000.0
2008-03-12 20:22:00,1.92012,1.92041,1.92012,1.92041,12000000.0
2008-03-12 20:23:00,1.92042,1.92042,1.91968,1.91982,8000000.0
2008-03-12 20:24:00,1.91987,1.92028,1.91987,1.92008,15000000.0
2008-03-12 20:25:00,1.92016,1.92038,1.9201,1.9201,16000000.0
2008-03-12 20:26:00,1.92002,1.92044,1.92002,1.92025,22000000.0
2008-03-12 20:27:00,1.92016,1.92023,1.91988,1.91988,11000000.0
2008-03-12 20:28:00,1.9199,1.92022,1.9199,1.92008,7000000.0
2008-03-12 20:29:00,1.91994,1.92044,1.91994,1.92027,20000000.0
2008-03-12 20:30:00,1.92032,1.92032,1.91976,1.91976,27000000.0
2008-03-12 20:31:00,1.9196,1.9196,1.91944,1.91954,17000000.0
2008-03-12 20:32:00,1.91941,1.91941,1.91873,1.91873,20000000.0
2008-03-12 20:33:00,1.91884,1.91907,1.9187,1.91907,14000000.0
2008-03-12 20:34:00,1.91954,1.91954,1.91853,1.91853,28000000.0
2008-03-12 20:35:00,1.91846,1.91864,1.91823,1.91828,23000000.0
2008-03-12 20:36:00,1.91851,1.91909,1.91851,1.91886,11000000.0
2008-03-12 20:37:00,1.91934,1.91943,1.91867,1.91867,7000000.0
2008-03-12 20:38:00,1.91853,1.92006,1.91853,1.92006,10000000.0
2008-03-12 20:39:00,1.92041,1.92055,1.9204,1.9205,9000000.0
2008-03-12 20:40:00,1.92052,1.92052,1.92043,1.92052,7000000.0
2008-03-12 20:41:00,1.92052,1.92052,1.92031,1.92031,8000000.0
2008-03-12 20:42:00,1.9203,1.9203,1.91968,1.91968,15000000.0
2008-03-12 20:43:00,1.91893,1.91904,1.91893,1.91904,12000000.0
2008-03-12 20:44:00,1.91905,1.9192,1.91905,1.9192,7000000.0
2008-03-12 20:45:00,1.91921,1.91938,1.9191,1.91913,12000000.0
2008-03-12 20:46:00,1.91902,1.9191,1.91901,1.91905,9000000.0
2008-03-12 20:47:00,1.91966,1.92021,1.91966,1.92021,11000000.0
2008-03-12 20:48:00,1.92032,1.92032,1.92017,1.92018,11000000.0
2008-03-12 20:49:00,1.92027,1.92041,1.92027,1.92041,18000000.0
2008-03-12 20:50:00,1.92038,1.92038,1.92021,1.92033,7000000.0
2008-03-12 20:51:00,1.92033,1.92033,1.92019,1.92027,18000000.0
2008-03-12 20:52:00,1.92009,1.92016,1.91877,1.91877,15000000.0
2008-03-12 20:53:00,1.92038,1.92042,1.92033,1.92036,8000000.0
2008-03-12 20:54:00,1.92025,1.92035,1.91981,1.91993,10000000.0
2008-03-12 20:55:00,1.92021,1.92033,1.92,1.92033,8000000.0
2008-03-12 20:56:00,1.92055,1.92067,1.92055,1.92065,8000000.0
2008-03-12 20:57:00,1.92083,1.92083,1.91983,1.91983,18000000.0
2008-03-12 20:58:00,1.91959,1.91967,1.91936,1.91936,14000000.0
2008-03-12 20:59:00,1.91947,1.91976,1.9194,1.91976,8000000.0
2008-03-12 21:00:00,1.91962,1.92031,1.91962,1.92031,11000000.0
2008-03-12 21:01:00,1.92063,1.92079,1.92052,1.92079,16000000.0
2008-03-12 21:02:00,1.92078,1.92091,1.92076,1.92091,7000000.0
2008-03-12 21:03:00,1.92076,1.92083,1.91966,1.91966,13000000.0
2008-03-12 21:04:00,1.91981,1.92003,1.91981,1.91994,8000000.0
2008-03-12 21:05:00,1.92006,1.92013,1.91984,1.91984,11000000.0
2008-03-12 21:06:00,1.91985,1.92039,1.91985,1.92034,8000000.0
2008-03-12 21:07:00,1.92054,1.92061,1.92054,1.92057,7000000.0
2008-03-12 21:08:00,1.9208,1.92131,1.9208,1.92095,11000000.0
2008-03-12 21:09:00,1.92051,1.92119,1.92048,1.92119,9000000.0
2008-03-12 21:10:00,1.92105,1.92105,1.92029,1.92054,9000000.0
2008-03-12 21:11:00,1.92054,1.92059,1.92032,1.92059,8000000.0
2008-03-12 21:12:00,1.92035,1.92077,1.91878,1.91878,6000000.0
2008-03-12 21:13:00,1.9205,1.92063,1.92036,1.92036,8000000.0
2008-03-12 21:14:00,1.92021,1.92024,1.92013,1.92017,8000000.0
2008-03-12 21:15:00,1.92044,1.92056,1.92044,1.92053,11000000.0
2008-03-12 21:16:00,1.92068,1.9207,1.92058,1.92058,9000000.0
2008-03-12 21:17:00,1.92064,1.92067,1.92044,1.92067,7000000.0
2008-03-12 21:18:00,1.92059,1.9207,1.92059,1.92064,7000000.0
2008-03-12 21:19:00,1.92079,1.92082,1.92055,1.9207,8000000.0
2008-03-12 21:20:00,1.92063,1.92173,1.92063,1.92173,12000000.0
2008-03-12 21:21:00,1.92157,1.92174,1.92147,1.92174,8000000.0
2008-03-12 21:22:00,1.92184,1.92224,1.92184,1.92224,7000000.0
2008-03-12 21:23:00,1.92226,1.92234,1.92219,1.92231,10000000.0
2008-03-12 21:24:00,1.92251,1.92357,1.92251,1.92357,8000000.0
2008-03-12 21:25:00,1.9241,1.9241,1.92346,1.92346,9000000.0
2008-03-12 21:26:00,1.92362,1.92401,1.92362,1.92385,17000000.0
2008-03-12 21:27:00,1.9239,1.92405,1.92351,1.92405,31000000.0
2008-03-12 21:28:00,1.92445,1.92445,1.92356,1.92356,20000000.0
2008-03-12 21:29:00,1.92377,1.92419,1.92377,1.92419,11000000.0
2008-03-12 21:30:00,1.92408,1.92449,1.92392,1.92449,9000000.0
2008-03-12 21:31:00,1.92446,1.92446,1.92427,1.92427,7000000.0
2008-03-12 21:32:00,1.92416,1.92416,1.92379,1.92379,8000000.0
2008-03-12 21:33:00,1.92293,1.92293,1.92235,1.92256,7000000.0
2008-03-12 21:34:00,1.92291,1.92457,1.92291,1.92457,10000000.0
2008-03-12 21:35:00,1.92468,1.9248,1.92467,1.9248,11000000.0
2008-03-12 21:36:00,1.92482,1.92494,1.92423,1.92423,11000000.0
2008-03-12 21:37:00,1.92415,1.92457,1.92415,1.92457,11000000.0
2008-03-12 21:38:00,1.92481,1.92502,1.92453,1.92462,26000000.0
2008-03-12 21:39:00,1.92435,1.92446,1.92419,1.92419,18000000.0
2008-03-12 21:40:00,1.92406,1.9243,1.9239,1.9243,12000000.0
2008-03-12 21:41:00,1.92473,1.92473,1.92408,1.92432,13000000.0
2008-03-12 21:42:00,1.9246,1.9246,1.92403,1.92403,7000000.0
2008-03-12 21:43:00,1.92388,1.92395,1.92371,1.92395,11000000.0
2008-03-12 21:44:00,1.92426,1.92426,1.92382,1.92382,18000000.0
2008-03-12 21:45:00,1.92367,1.92396,1.92367,1.92396,7000000.0
2008-03-12 21:46:00,1.92423,1.92431,1.9242,1.92431,15000000.0
2008-03-12 21:47:00,1.92424,1.92438,1.92424,1.92432,10000000.0
2008-03-12 21:48:00,1.92502,1.92522,1.92499,1.92503,7000000.0
2008-03-12 21:49:00,1.92513,1.92513,1.92478,1.92509,8000000.0
2008-03-12 21:50:00,1.92498,1.92502,1.92493,1.92501,10000000.0
2008-03-12 21:51:00,1.92512,1.92514,1.92504,1.92512,8000000.0
2008-03-12 21:52:00,1.92512,1.9254,1.92512,1.9254,10000000.0
2008-03-12 21:53:00,1.92549,1.92558,1.92539,1.92539,8000000.0
2008-03-12 21:54:00,1.92538,1.92538,1.92491,1.92536,9000000.0
2008-03-12 21:55:00,1.92531,1.92564,1.92531,1.92547,11000000.0
2008-03-12 21:56:00,1.92606,1.92673,1.92606,1.92673,7000000.0
2008-03-12 21:57:00,1.92651,1.92661,1.92631,1.92648,13000000.0
2008-03-12 21:58:00,1.92644,1.92654,1.92636,1.92638,16000000.0
2008-03-12 21:59:00,1.92683,1.9279,1.92675,1.92788,25000000.0
2008-03-12 22:00:00,1.92784,1.92818,1.92745,1.92818,12000000.0
2008-03-12 22:01:00,1.92786,1.92819,1.92786,1.9281,19000000.0
2008-03-12 22:02:00,1.92814,1.92842,1.92814,1.92829,11000000.0
2008-03-12 22:03:00,1.9284,1.9288,1.92839,1.92872,33000000.0
2008-03-12 22:04:00,1.92881,1.92925,1.92879,1.9289,11000000.0
2008-03-12 22:05:00,1.92888,1.9292,1.92883,1.92898,16000000.0
2008-03-12 22:06:00,1.92905,1.92922,1.92896,1.92896,8000000.0
2008-03-12 22:07:00,1.92884,1.92897,1.92884,1.92897,15000000.0
2008-03-12 22:08:00,1.9289,1.92892,1.92851,1.92851,30000000.0
2008-03-12 22:09:00,1.92835,1.92874,1.92835,1.92874,13000000.0
2008-03-12 22:10:00,1.92887,1.92887,1.92862,1.92871,8000000.0
2008-03-12 22:11:00,1.92838,1.92847,1.92827,1.92827,11000000.0
2008-03-12 22:12:00,1.92797,1.92805,1.92785,1.92785,15000000.0
2008-03-12 22:13:00,1.92783,1.92798,1.92783,1.92794,10000000.0
2008-03-12 22:14:00,1.92797,1.92821,1.92797,1.92821,13000000.0
2008-03-12 22:15:00,1.92803,1.92803,1.92796,1.92802,9000000.0
2008-03-12 22:16:00,1.92809,1.92809,1.92796,1.92796,8000000.0
2008-03-12 22:17:00,1.92774,1.92778,1.92769,1.92776,16000000.0
2008-03-12 22:18:00,1.92771,1.92783,1.92771,1.92783,9000000.0
2008-03-12 22:19:00,1.92767,1.92771,1.92745,1.92745,9000000.0
2008-03-12 22:20:00,1.92757,1.92768,1.92721,1.92753,7000000.0
2008-03-12 22:21:00,1.92729,1.92738,1.92723,1.92723,11000000.0
2008-03-12 22:22:00,1.9275,1.9275,1.92743,1.92746,11000000.0
2008-03-12 22:23:00,1.92679,1.92721,1.92679,1.92721,15000000.0
2008-03-12 22:24:00,1.92702,1.92702,1.92638,1.92699,10000000.0
2008-03-12 22:25:00,1.9269,1.92755,1.9269,1.92754,8000000.0
2008-03-12 22:26:00,1.92789,1.92789,1.92752,1.92773,6000000.0
2008-03-12 22:27:00,1.92763,1.92771,1.92763,1.92768,10000000.0
2008-03-12 22:28:00,1.92781,1.92782,1.92767,1.92767,6000000.0
2008-03-12 22:29:00,1.92752,1.92758,1.92749,1.92756,7000000.0
2008-03-12 22:30:00,1.92746,1.92746,1.92732,1.92743,11000000.0
2008-03-12 22:31:00,1.92747,1.92759,1.92747,1.92759,22000000.0
2008-03-12 22:32:00,1.92739,1.92739,1.92712,1.9272,7000000.0
2008-03-12 22:33:00,1.92694,1.92704,1.92685,1.92698,38000000.0
2008-03-12 22:34:00,1.92704,1.92719,1.92689,1.92701,47000000.0
2008-03-12 22:35:00,1.92689,1.92689,1.92666,1.92683,27000000.0
2008-03-12 22:36:00,1.92658,1.92658,1.92623,1.92623,7000000.0
2008-03-12 22:37:00,1.9261,1.92616,1.92607,1.92615,28000000.0
2008-03-12 22:38:00,1.92613,1.92616,1.92608,1.92616,15000000.0
2008-03-12 22:39:00,1.92616,1.92623,1.92594,1.92621,11000000.0
2008-03-12 22:40:00,1.92628,1.92628,1.92594,1.92594,9000000.0
2008-03-12 22:41:00,1.92588,1.92596,1.92585,1.92592,16000000.0
2008-03-12 22:42:00,1.92588,1.92593,1.92578,1.92578,9000000.0
2008-03-12 22:43:00,1.92574,1.92577,1.92571,1.92577,11000000.0
2008-03-12 22:44:00,1.92575,1.92575,1.92565,1.92569,8000000.0
2008-03-12 22:45:00,1.92569,1.9258,1.92569,1.92576,12000000.0
2008-03-12 22:46:00,1.9261,1.9261,1.92542,1.92542,9000000.0
2008-03-12 22:47:00,1.92597,1.92618,1.92597,1.92616,16000000.0
2008-03-12 22:48:00,1.92651,1.92688,1.92651,1.92653,11000000.0
2008-03-12 22:49:00,1.92659,1.92691,1.92659,1.92683,12000000.0
2008-03-12 22:50:00,1.92762,1.92799,1.92762,1.92799,16000000.0
2008-03-12 22:51:00,1.9281,1.92823,1.92809,1.92809,10000000.0
2008-03-12 22:52:00,1.92832,1.92842,1.92829,1.92842,10000000.0
2008-03-12 22:53:00,1.92821,1.92821,1.92793,1.92799,8000000.0
2008-03-12 22:54:00,1.92813,1.9283,1.92808,1.92829,7000000.0
2008-03-12 22:55:00,1.92832,1.92835,1.92828,1.92835,9000000.0
2008-03-12 22:56:00,1.92848,1.92894,1.92848,1.92894,8000000.0
2008-03-12 22:57:00,1.92921,1.92936,1.92916,1.92918,7000000.0
2008-03-12 22:58:00,1.92882,1.92882,1.92817,1.92824,7000000.0
2008-03-12 22:59:00,1.92818,1.92818,1.92811,1.92811,9000000.0
2008-03-12 23:00:00,1.92808,1.92808,1.9279,1.9279,12000000.0
2008-03-12 23:01:00,1.92815,1.92815,1.9279,1.9279,9000000.0
2008-03-12 23:02:00,1.92785,1.92807,1.92785,1.92802,7000000.0
2008-03-12 23:03:00,1.92784,1.92786,1.92777,1.92777,12000000.0
2008-03-12 23:04:00,1.92787,1.92787,1.92764,1.92767,6000000.0
2008-03-12 23:05:00,1.92783,1.92806,1.92783,1.92806,11000000.0
2008-03-12 23:06:00,1.92809,1.92809,1.92787,1.92787,8000000.0
2008-03-12 23:07:00,1.92793,1.92821,1.92793,1.92814,8000000.0
2008-03-12 23:08:00,1.92798,1.92798,1.92782,1.92784,15000000.0
2008-03-12 23:09:00,1.92769,1.92769,1.92748,1.92762,7000000.0
2008-03-12 23:10:00,1.92782,1.92807,1.92782,1.9279,8000000.0
2008-03-12 23:11:00,1.92798,1.92798,1.92775,1.92779,8000000.0
2008-03-12 23:12:00,1.92797,1.9284,1.92797,1.9284,8000000.0
2008-03-12 23:13:00,1.92815,1.92845,1.92815,1.92844,7000000.0
2008-03-12 23:14:00,1.92848,1.92859,1.92846,1.92858,9000000.0
2008-03-12 23:15:00,1.92857,1.92865,1.92856,1.92862,8000000.0
2008-03-12 23:16:00,1.92874,1.92874,1.92867,1.92868,9000000.0
2008-03-12 23:17:00,1.92879,1.92909,1.92879,1.92909,11000000.0
2008-03-12 23:18:00,1.92926,1.92942,1.9292,1.92934,9000000.0
2008-03-12 23:19:00,1.92939,1.92962,1.92873,1.92945,9000000.0
2008-03-12 23:20:00,1.92964,1.93041,1.92964,1.93041,8000000.0
2008-03-12 23:21:00,1.93036,1.9306,1.93036,1.9306,7000000.0
2008-03-12 23:22:00,1.93046,1.93145,1.93046,1.93145,7000000.0
2008-03-12 23:23:00,1.93205,1.9328,1.93205,1.9328,7000000.0
2008-03-12 23:24:00,1.93241,1.9329,1.93213,1.9329,9000000.0
2008-03-12 23:25:00,1.93309,1.93309,1.93274,1.93274,10000000.0
2008-03-12 23:26:00,1.93273,1.9334,1.93273,1.9334,5000000.0
2008-03-12 23:27:00,1.93341,1.93374,1.9333,1.93374,8000000.0
2008-03-12 23:28:00,1.93361,1.93361,1.93311,1.93326,8000000.0
2008-03-12 23:29:00,1.93261,1.93261,1.93241,1.93244,25000000.0
2008-03-12 23:30:00,1.93235,1.93235,1.93208,1.93222,16000000.0
2008-03-12 23:31:00,1.93113,1.93113,1.93046,1.93046,14000000.0
2008-03-12 23:32:00,1.93045,1.93146,1.93045,1.93134,9000000.0
2008-03-12 23:33:00,1.93178,1.9321,1.93162,1.93162,8000000.0
2008-03-12 23:34:00,1.93125,1.93138,1.93121,1.93121,9000000.0
2008-03-12 23:35:00,1.93124,1.93159,1.93089,1.93159,12000000.0
2008-03-12 23:36:00,1.93086,1.93086,1.93044,1.93082,9000000.0
2008-03-12 23:37:00,1.93062,1.93084,1.93062,1.93084,8000000.0
2008-03-12 23:38:00,1.93074,1.93087,1.93031,1.93031,8000000.0
2008-03-12 23:39:00,1.93023,1.93111,1.93023,1.93111,11000000.0
2008-03-12 23:40:00,1.93161,1.93197,1.93149,1.93149,21000000.0
2008-03-12 23:41:00,1.93247,1.93356,1.93247,1.93356,8000000.0
2008-03-12 23:42:00,1.93195,1.93195,1.93095,1.93189,19000000.0
2008-03-12 23:43:00,1.93237,1.93275,1.93237,1.93254,8000000.0
2008-03-12 23:44:00,1.93293,1.93293,1.93143,1.93143,8000000.0
2008-03-12 23:45:00,1.93106,1.9315,1.93082,1.9315,7000000.0
2008-03-12 23:46:00,1.93203,1.93223,1.93168,1.93223,8000000.0
2008-03-12 23:47:00,1.93197,1.93197,1.93152,1.93152,11000000.0
2008-03-12 23:48:00,1.93124,1.9313,1.93024,1.93024,8000000.0
2008-03-12 23:49:00,1.92929,1.92929,1.92796,1.92796,9000000.0
2008-03-12 23:50:00,1.92797,1.92878,1.92797,1.92863,8000000.0
2008-03-12 23:51:00,1.92845,1.92865,1.92812,1.92825,10000000.0
2008-03-12 23:52:00,1.92836,1.92837,1.9283,1.92832,7000000.0
2008-03-12 23:53:00,1.92818,1.92842,1.9281,1.9281,10000000.0
2008-03-12 23:54:00,1.9265,1.9265,1.92536,1.92536,7000000.0
2008-03-12 23:55:00,1.92598,1.92671,1.92598,1.92671,9000000.0
2008-03-12 23:56:00,1.92676,1.92709,1.92676,1.92696,12000000.0
2008-03-12 23:57:00,1.92717,1.92717,1.92687,1.92711,25000000.0
2008-03-12 23:58:00,1.927,1.927,1.92609,1.92609,8000000.0
2008-03-12 23:59:00,1.92572,1.92572,1.92485,1.92485,18000000.0
2008-03-13 00:00:00,1.92499,1.92513,1.92429,1.92429,7000000.0
2008-03-13 00:01:00,1.92396,1.92396,1.92365,1.92371,8000000.0
2008-03-13 00:02:00,1.92382,1.92382,1.92338,1.92338,9000000.0
2008-03-13 00:03:00,1.9236,1.92388,1.9236,1.92388,12000000.0
2008-03-13 00:04:00,1.92419,1.92488,1.92419,1.92488,10000000.0
2008-03-13 00:05:00,1.92556,1.9256,1.92527,1.92544,9000000.0
2008-03-13 00:06:00,1.92526,1.92543,1.92525,1.92525,8000000.0
2008-03-13 00:07:00,1.92429,1.92479,1.92403,1.92479,9000000.0
2008-03-13 00:08:00,1.92471,1.92474,1.92404,1.92404,8000000.0
2008-03-13 00:09:00,1.92461,1.92489,1.92456,1.92456,9000000.0
2008-03-13 00:10:00,1.92429,1.92461,1.92425,1.92431,23000000.0
2008-03-13 00:11:00,1.92484,1.92611,1.92484,1.92611,11000000.0
2008-03-13 00:12:00,1.92636,1.9264,1.92616,1.92623,9000000.0
2008-03-13 00:13:00,1.92608,1.92615,1.92587,1.92587,8000000.0
2008-03-13 00:14:00,1.9258,1.92616,1.9258,1.92616,7000000.0
2008-03-13 00:15:00,1.92598,1.92604,1.92588,1.92588,7000000.0
2008-03-13 00:16:00,1.92553,1.92562,1.92542,1.92562,9000000.0
2008-03-13 00:17:00,1.92571,1.92604,1.92571,1.92595,7000000.0
2008-03-13 00:18:00,1.92673,1.92702,1.92625,1.92641,8000000.0
2008-03-13 00:19:00,1.9261,1.92707,1.9261,1.92679,11000000.0
2008-03-13 00:20:00,1.92725,1.92727,1.92675,1.9268,10000000.0
2008-03-13 00:21:00,1.92729,1.92729,1.92702,1.92704,8000000.0
2008-03-13 00:22:00,1.92627,1.92627,1.92575,1.92575,8000000.0
2008-03-13 00:23:00,1.92573,1.92573,1.92526,1.92531,7000000.0
2008-03-13 00:24:00,1.92574,1.92596,1.92574,1.92596,8000000.0
2008-03-13 00:25:00,1.92577,1.92592,1.92577,1.92592,11000000.0
2008-03-13 00:26:00,1.92617,1.92617,1.92586,1.926,7000000.0
2008-03-13 00:27:00,1.92559,1.92559,1.92513,1.92513,10000000.0
2008-03-13 00:28:00,1.92486,1.92499,1.9245,1.9245,8000000.0
2008-03-13 00:29:00,1.92419,1.92453,1.92419,1.9243,10000000.0
2008-03-13 00:30:00,1.92437,1.92443,1.92433,1.92437,8000000.0
2008-03-13 00:31:00,1.92437,1.92451,1.92437,1.92449,7000000.0
2008-03-13 00:32:00,1.92466,1.9247,1.92449,1.92461,7000000.0
2008-03-13 00:33:00,1.92461,1.92461,1.92442,1.92449,9000000.0
2008-03-13 00:34:00,1.92462,1.92471,1.9245,1.92454,23000000.0
2008-03-13 00:35:00,1.92444,1.92444,1.92435,1.92435,7000000.0
2008-03-13 00:36:00,1.92446,1.92453,1.92439,1.92441,9000000.0
2008-03-13 00:37:00,1.92254,1.92505,1.92254,1.92505,8000000.0
2008-03-13 00:38:00,1.92562,1.92584,1.92556,1.92574,7000000.0
2008-03-13 00:39:00,1.92613,1.9283,1.92613,1.9283,7000000.0
2008-03-13 00:40:00,1.92762,1.92775,1.92719,1.92719,7000000.0
2008-03-13 00:41:00,1.92662,1.9268,1.92651,1.9268,10000000.0
2008-03-13 00:42:00,1.92693,1.92712,1.92689,1.92712,8000000.0
2008-03-13 00:43:00,1.9271,1.9271,1.92696,1.92705,5000000.0
2008-03-13 00:44:00,1.92728,1.92728,1.92656,1.92686,11000000.0
2008-03-13 00:45:00,1.92669,1.92669,1.92639,1.92667,16000000.0
2008-03-13 00:46:00,1.92683,1.92685,1.9267,1.92683,10000000.0
2008-03-13 00:47:00,1.92687,1.92687,1.92674,1.92678,7000000.0
2008-03-13 00:48:00,1.92677,1.92704,1.92677,1.92704,8000000.0
2008-03-13 00:49:00,1.92724,1.92724,1.92699,1.92712,10000000.0
2008-03-13 00:50:00,1.92704,1.92722,1.92703,1.92715,10000000.0
2008-03-13 00:51:00,1.92719,1.92743,1.92719,1.92743,8000000.0
2008-03-13 00:52:00,1.92771,1.92783,1.92756,1.92756,7000000.0
2008-03-13 00:53:00,1.92767,1.92789,1.92766,1.92776,11000000.0
2008-03-13 00:54:00,1.92777,1.92777,1.9274,1.9274,10000000.0
2008-03-13 00:55:00,1.92727,1.92727,1.92695,1.92702,7000000.0
2008-03-13 00:56:00,1.92692,1.92692,1.9267,1.92689,11000000.0
2008-03-13 00:57:00,1.92684,1.92689,1.92677,1.92677,8000000.0
2008-03-13 00:58:00,1.92704,1.92704,1.92686,1.92688,10000000.0
2008-03-13 00:59:00,1.92678,1.92679,1.92669,1.92679,7000000.0
2008-03-13 01:00:00,1.92663,1.92663,1.92566,1.926,19000000.0
2008-03-13 01:01:00,1.92519,1.92519,1.92398,1.9243,12000000.0
2008-03-13 01:02:00,1.92486,1.92507,1.92482,1.92488,8000000.0
2008-03-13 01:03:00,1.92489,1.92494,1.92467,1.92486,7000000.0
2008-03-13 01:04:00,1.92475,1.92484,1.92423,1.92423,8000000.0
2008-03-13 01:05:00,1.92416,1.9244,1.92416,1.9244,7000000.0
2008-03-13 01:06:00,1.92467,1.92547,1.92467,1.92547,8000000.0
2008-03-13 01:07:00,1.9261,1.9262,1.92593,1.9262,10000000.0
2008-03-13 01:08:00,1.92498,1.92549,1.92498,1.92517,10000000.0
2008-03-13 01:09:00,1.9264,1.9268,1.9264,1.9268,8000000.0
2008-03-13 01:10:00,1.92684,1.92709,1.92674,1.92709,10000000.0
2008-03-13 01:11:00,1.9271,1.92723,1.92704,1.92706,11000000.0
2008-03-13 01:12:00,1.92721,1.92726,1.9272,1.92726,8000000.0
2008-03-13 01:13:00,1.92716,1.92721,1.92707,1.92711,8000000.0
2008-03-13 01:14:00,1.92714,1.92725,1.92705,1.92716,10000000.0
2008-03-13 01:15:00,1.92697,1.92697,1.92628,1.92628,10000000.0
2008-03-13 01:16:00,1.92651,1.92668,1.92651,1.92667,8000000.0
2008-03-13 01:17:00,1.9243,1.9247,1.9243,1.9247,8000000.0
2008-03-13 01:18:00,1.92665,1.92665,1.92628,1.92628,8000000.0
2008-03-13 01:19:00,1.92566,1.92566,1.92507,1.92526,11000000.0
2008-03-13 01:20:00,1.9249,1.92511,1.92477,1.92511,13000000.0
2008-03-13 01:21:00,1.92483,1.92538,1.92483,1.92538,7000000.0
2008-03-13 01:22:00,1.92521,1.92544,1.92514,1.92544,7000000.0
2008-03-13 01:23:00,1.92515,1.92515,1.92495,1.925,8000000.0
2008-03-13 01:24:00,1.92463,1.92471,1.92461,1.92463,7000000.0
2008-03-13 01:25:00,1.92437,1.9244,1.92435,1.92437,9000000.0
2008-03-13 01:26:00,1.92547,1.9255,1.92542,1.92547,14000000.0
2008-03-13 01:27:00,1.92541,1.92541,1.92524,1.92524,15000000.0
2008-03-13 01:28:00,1.92511,1.92524,1.92501,1.92524,9000000.0
2008-03-13 01:29:00,1.92558,1.92573,1.92551,1.92552,10000000.0
2008-03-13 01:30:00,1.92536,1.92536,1.92496,1.92496,10000000.0
2008-03-13 01:31:00,1.92487,1.92487,1.92438,1.92438,7000000.0
2008-03-13 01:32:00,1.92428,1.92452,1.92428,1.92433,18000000.0
2008-03-13 01:33:00,1.92413,1.92433,1.92413,1.92431,20000000.0
2008-03-13 01:34:00,1.92434,1.92434,1.92359,1.92388,16000000.0
2008-03-13 01:35:00,1.92431,1.9244,1.92423,1.9244,8000000.0
2008-03-13 01:36:00,1.92424,1.92424,1.92352,1.92352,9000000.0
2008-03-13 01:37:00,1.92347,1.92383,1.92343,1.92347,7000000.0
2008-03-13 01:38:00,1.92366,1.92402,1.92366,1.92402,12000000.0
2008-03-13 01:39:00,1.92426,1.9245,1.92414,1.9245,12000000.0
2008-03-13 01:40:00,1.92448,1.92448,1.9238,1.9238,7000000.0
2008-03-13 01:41:00,1.92353,1.924,1.92353,1.924,11000000.0
2008-03-13 01:42:00,1.92406,1.92407,1.92371,1.92371,7000000.0
2008-03-13 01:43:00,1.92351,1.92399,1.9235,1.92399,8000000.0
2008-03-13 01:44:00,1.92416,1.92426,1.92416,1.92426,7000000.0
2008-03-13 01:45:00,1.92429,1.92429,1.92417,1.92417,7000000.0
2008-03-13 01:46:00,1.92432,1.92488,1.92432,1.92488,7000000.0
2008-03-13 01:47:00,1.92487,1.92502,1.92487,1.92493,14000000.0
2008-03-13 01:48:00,1.92496,1.92529,1.92496,1.92529,7000000.0
2008-03-13 01:49:00,1.92533,1.92533,1.92448,1.92448,8000000.0
2008-03-13 01:50:00,1.92453,1.92495,1.92447,1.92447,10000000.0
2008-03-13 01:51:00,1.92475,1.92519,1.92467,1.92519,16000000.0
2008-03-13 01:52:00,1.92509,1.92542,1.92509,1.92542,13000000.0
2008-03-13 01:53:00,1.92553,1.92556,1.92551,1.92551,7000000.0
2008-03-13 01:54:00,1.9256,1.92584,1.9256,1.92584,9000000.0
2008-03-13 01:55:00,1.9256,1.9256,1.92534,1.92548,12000000.0
2008-03-13 01:56:00,1.92547,1.92555,1.92529,1.92555,17000000.0
2008-03-13 01:57:00,1.92556,1.92571,1.92556,1.92571,13000000.0
2008-03-13 01:58:00,1.92559,1.92559,1.92514,1.92525,10000000.0
2008-03-13 01:59:00,1.925,1.9254,1.92498,1.92536,7000000.0
2008-03-13 02:00:00,1.9251,1.92512,1.92453,1.92464,11000000.0
2008-03-13 02:01:00,1.9244,1.92454,1.92437,1.92444,8000000.0
2008-03-13 02:02:00,1.92453,1.92453,1.92428,1.9244,9000000.0
2008-03-13 02:03:00,1.92414,1.92468,1.92209,1.92468,10000000.0
2008-03-13 02:04:00,1.92473,1.92505,1.92473,1.92505,9000000.0
2008-03-13 02:05:00,1.92495,1.92497,1.92466,1.92473,10000000.0
2008-03-13 02:06:00,1.92456,1.92476,1.92451,1.92454,8000000.0
2008-03-13 02:07:00,1.92481,1.92533,1.92481,1.92533,8000000.0
2008-03-13 02:08:00,1.92531,1.92542,1.92526,1.92532,10000000.0
2008-03-13 02:09:00,1.92505,1.92527,1.92452,1.92452,7000000.0
2008-03-13 02:10:00,1.92453,1.92481,1.92451,1.9248,8000000.0
2008-03-13 02:11:00,1.92454,1.92454,1.92433,1.92433,8000000.0
2008-03-13 02:12:00,1.92494,1.92494,1.92479,1.92479,7000000.0
2008-03-13 02:13:00,1.92482,1.92482,1.92452,1.92452,7000000.0
2008-03-13 02:14:00,1.9241,1.92429,1.9241,1.92426,7000000.0
2008-03-13 02:15:00,1.92422,1.92457,1.92422,1.92431,8000000.0
2008-03-13 02:16:00,1.92384,1.92416,1.92384,1.92391,9000000.0
2008-03-13 02:17:00,1.92376,1.92431,1.92376,1.92431,9000000.0
2008-03-13 02:18:00,1.92422,1.92431,1.92414,1.92431,11000000.0
2008-03-13 02:19:00,1.92427,1.92432,1.924,1.92432,11000000.0
2008-03-13 02:20:00,1.92431,1.92431,1.92389,1.92391,9000000.0
2008-03-13 02:21:00,1.92411,1.92434,1.92409,1.92434,7000000.0
2008-03-13 02:22:00,1.92424,1.9243,1.92419,1.92424,8000000.0
2008-03-13 02:23:00,1.92406,1.92406,1.92339,1.92339,10000000.0
2008-03-13 02:24:00,1.92293,1.92293,1.9226,1.92275,8000000.0
2008-03-13 02:25:00,1.92272,1.92312,1.92272,1.92293,11000000.0
2008-03-13 02:26:00,1.92345,1.92345,1.92298,1.92298,7000000.0
2008-03-13 02:27:00,1.92263,1.92268,1.9224,1.9224,9000000.0
2008-03-13 02:28:00,1.92257,1.92275,1.92257,1.92266,7000000.0
2008-03-13 02:29:00,1.92261,1.92273,1.92248,1.92264,7000000.0
2008-03-13 02:30:00,1.92224,1.92224,1.92038,1.92038,10000000.0
2008-03-13 02:31:00,1.92003,1.92138,1.9197,1.92138,8000000.0
2008-03-13 02:32:00,1.92228,1.92228,1.92192,1.92192,7000000.0
2008-03-13 02:33:00,1.92202,1.9223,1.92202,1.9223,8000000.0
2008-03-13 02:34:00,1.92232,1.92236,1.92217,1.92217,7000000.0
2008-03-13 02:35:00,1.9224,1.92266,1.9224,1.92248,11000000.0
2008-03-13 02:36:00,1.92222,1.92222,1.922,1.9221,7000000.0
2008-03-13 02:37:00,1.92238,1.92287,1.92238,1.92278,7000000.0
2008-03-13 02:38:00,1.92285,1.92325,1.92285,1.92325,5000000.0
2008-03-13 02:39:00,1.92345,1.92375,1.92345,1.92355,8000000.0
2008-03-13 02:40:00,1.92382,1.92523,1.92382,1.92523,7000000.0
2008-03-13 02:41:00,1.92517,1.92517,1.92426,1.92426,8000000.0
2008-03-13 02:42:00,1.92414,1.92424,1.92402,1.92422,7000000.0
2008-03-13 02:43:00,1.92427,1.92471,1.92425,1.92471,9000000.0
2008-03-13 02:44:00,1.92484,1.92532,1.92479,1.92532,7000000.0
2008-03-13 02:45:00,1.925,1.92508,1.92491,1.92501,8000000.0
2008-03-13 02:46:00,1.92473,1.92473,1.92435,1.92435,7000000.0
2008-03-13 02:47:00,1.92446,1.92498,1.92446,1.92481,11000000.0
2008-03-13 02:48:00,1.92467,1.9248,1.92462,1.92463,11000000.0
2008-03-13 02:49:00,1.92456,1.92539,1.92456,1.92539,11000000.0
2008-03-13 02:50:00,1.92581,1.92644,1.92581,1.92644,7000000.0
2008-03-13 02:51:00,1.92661,1.92694,1.92661,1.92684,8000000.0
2008-03-13 02:52:00,1.92618,1.92618,1.92581,1.92588,7000000.0
2008-03-13 02:53:00,1.92606,1.92624,1.92606,1.92619,8000000.0
2008-03-13 02:54:00,1.92618,1.92629,1.92615,1.92626,7000000.0
2008-03-13 02:55:00,1.92617,1.92624,1.92599,1.92606,8000000.0
2008-03-13 02:56:00,1.92619,1.9268,1.92609,1.9268,10000000.0
2008-03-13 02:57:00,1.92712,1.92742,1.92695,1.92742,8000000.0
2008-03-13 02:58:00,1.92736,1.92736,1.92679,1.92679,7000000.0
2008-03-13 02:59:00,1.92609,1.92609,1.92568,1.92582,9000000.0
2008-03-13 03:00:00,1.92599,1.92632,1.92599,1.92632,7000000.0
2008-03-13 03:01:00,1.9263,1.9263,1.92609,1.92627,8000000.0
2008-03-13 03:02:00,1.92615,1.92615,1.92566,1.92566,8000000.0
2008-03-13 03:03:00,1.92534,1.92534,1.92488,1.92488,7000000.0
2008-03-13 03:04:00,1.92454,1.92454,1.92408,1.92408,7000000.0
2008-03-13 03:05:00,1.92424,1.92447,1.9242,1.92447,8000000.0
2008-03-13 03:06:00,1.92457,1.925,1.92457,1.925,10000000.0
2008-03-13 03:07:00,1.92546,1.92548,1.92533,1.92548,8000000.0
2008-03-13 03:08:00,1.92556,1.92681,1.92556,1.92681,7000000.0
2008-03-13 03:09:00,1.92712,1.92736,1.92712,1.92718,8000000.0
2008-03-13 03:10:00,1.92701,1.92701,1.92688,1.92699,10000000.0
2008-03-13 03:11:00,1.92695,1.92708,1.92679,1.92682,10000000.0
2008-03-13 03:12:00,1.92673,1.9268,1.92664,1.9268,7000000.0
2008-03-13 03:13:00,1.92699,1.92758,1.92699,1.92745,11000000.0
2008-03-13 03:14:00,1.92768,1.92768,1.92752,1.92752,8000000.0
2008-03-13 03:15:00,1.92782,1.92797,1.92782,1.92791,7000000.0
2008-03-13 03:16:00,1.92767,1.92798,1.92767,1.92787,8000000.0
2008-03-13 03:17:00,1.92776,1.9278,1.92692,1.92739,11000000.0
2008-03-13 03:18:00,1.92738,1.92814,1.92738,1.92814,10000000.0
2008-03-13 03:19:00,1.92814,1.92814,1.92781,1.92781,7000000.0
2008-03-13 03:20:00,1.92775,1.9278,1.92741,1.92749,10000000.0
2008-03-13 03:21:00,1.9273,1.92802,1.92721,1.92802,7000000.0
2008-03-13 03:22:00,1.92851,1.92869,1.92849,1.92869,8000000.0
2008-03-13 03:23:00,1.9286,1.92863,1.92834,1.92859,7000000.0
2008-03-13 03:24:00,1.92866,1.92866,1.92846,1.92854,10000000.0
2008-03-13 03:25:00,1.92857,1.92878,1.92855,1.92878,8000000.0
2008-03-13 03:26:00,1.9287,1.92901,1.9287,1.92901,7000000.0
2008-03-13 03:27:00,1.92922,1.92968,1.92922,1.92951,8000000.0
2008-03-13 03:28:00,1.9292,1.9294,1.92911,1.92924,8000000.0
2008-03-13 03:29:00,1.92889,1.92889,1.92811,1.92811,11000000.0
2008-03-13 03:30:00,1.92784,1.92793,1.92751,1.92793,8000000.0
2008-03-13 03:31:00,1.92833,1.92835,1.92823,1.92825,9000000.0
2008-03-13 03:32:00,1.92816,1.9282,1.92814,1.92819,6000000.0
2008-03-13 03:33:00,1.92794,1.92794,1.92755,1.92776,7000000.0
2008-03-13 03:34:00,1.9276,1.92763,1.92753,1.92761,9000000.0
2008-03-13 03:35:00,1.92701,1.92742,1.92701,1.92742,10000000.0
2008-03-13 03:36:00,1.92759,1.92766,1.92745,1.92766,7000000.0
2008-03-13 03:37:00,1.92777,1.92834,1.92777,1.92834,9000000.0
2008-03-13 03:38:00,1.92892,1.92905,1.92786,1.92786,7000000.0
2008-03-13 03:39:00,1.92717,1.92724,1.92679,1.92679,8000000.0
2008-03-13 03:40:00,1.92684,1.92708,1.92684,1.92708,11000000.0
2008-03-13 03:41:00,1.92701,1.9271,1.92692,1.92692,10000000.0
2008-03-13 03:42:00,1.92677,1.92692,1.92645,1.92685,9000000.0
2008-03-13 03:43:00,1.92737,1.92751,1.92715,1.92715,7000000.0
2008-03-13 03:44:00,1.927,1.927,1.92689,1.92696,6000000.0
2008-03-13 03:45:00,1.9269,1.9269,1.92645,1.92662,8000000.0
2008-03-13 03:46:00,1.92675,1.92696,1.9267,1.92696,8000000.0
2008-03-13 03:47:00,1.927,1.927,1.9267,1.92685,7000000.0
2008-03-13 03:48:00,1.92711,1.92711,1.92694,1.92694,11000000.0
2008-03-13 03:49:00,1.92703,1.92718,1.92703,1.92708,8000000.0
2008-03-13 03:50:00,1.9269,1.92697,1.92684,1.92687,7000000.0
2008-03-13 03:51:00,1.92581,1.9263,1.92581,1.92597,9000000.0
2008-03-13 03:52:00,1.92677,1.9269,1.92676,1.9269,8000000.0
2008-03-13 03:53:00,1.92684,1.92684,1.92668,1.92671,10000000.0
2008-03-13 03:54:00,1.92674,1.92674,1.92657,1.92657,11000000.0
2008-03-13 03:55:00,1.92651,1.92651,1.92624,1.92639,7000000.0
2008-03-13 03:56:00,1.92608,1.9264,1.92608,1.92639,10000000.0
2008-03-13 03:57:00,1.92641,1.92645,1.92629,1.92645,8000000.0
2008-03-13 03:58:00,1.92638,1.92658,1.92634,1.92641,8000000.0
2008-03-13 03:59:00,1.9263,1.92642,1.92621,1.92621,7000000.0
2008-03-13 04:00:00,1.92639,1.92644,1.92617,1.92624,10000000.0
2008-03-13 04:01:00,1.92636,1.92691,1.92636,1.92691,7000000.0
2008-03-13 04:02:00,1.9273,1.92794,1.9273,1.92746,8000000.0
2008-03-13 04:03:00,1.92691,1.92705,1.92614,1.92614,8000000.0
2008-03-13 04:04:00,1.92581,1.92606,1.92581,1.92588,8000000.0
2008-03-13 04:05:00,1.92618,1.92624,1.92386,1.92386,9000000.0
2008-03-13 04:06:00,1.92601,1.92603,1.92581,1.92603,8000000.0
2008-03-13 04:07:00,1.92618,1.9263,1.9259,1.92595,11000000.0
2008-03-13 04:08:00,1.92595,1.92633,1.92595,1.92618,7000000.0
2008-03-13 04:09:00,1.92567,1.92588,1.92567,1.92588,8000000.0
2008-03-13 04:10:00,1.92592,1.92594,1.92571,1.92588,10000000.0
2008-03-13 04:11:00,1.92582,1.92609,1.92582,1.92609,7000000.0
2008-03-13 04:12:00,1.92626,1.92626,1.92565,1.92586,8000000.0
2008-03-13 04:13:00,1.92588,1.92613,1.92588,1.926,8000000.0
2008-03-13 04:14:00,1.9262,1.92622,1.92611,1.92611,7000000.0
2008-03-13 04:15:00,1.92602,1.92602,1.92581,1.92581,7000000.0
2008-03-13 04:16:00,1.92598,1.92598,1.92578,1.92593,7000000.0
2008-03-13 04:17:00,1.92517,1.92561,1.92517,1.92536,8000000.0
2008-03-13 04:18:00,1.92581,1.92584,1.92571,1.92579,8000000.0
2008-03-13 04:19:00,1.92604,1.92606,1.9259,1.92606,7000000.0
2008-03-13 04:20:00,1.92618,1.92632,1.92605,1.92627,10000000.0
2008-03-13 04:21:00,1.92618,1.92634,1.92609,1.92628,8000000.0
2008-03-13 04:22:00,1.92655,1.92668,1.92655,1.92659,9000000.0
2008-03-13 04:23:00,1.92653,1.92653,1.92635,1.92649,7000000.0
2008-03-13 04:24:00,1.9265,1.9265,1.92629,1.92629,9000000.0
2008-03-13 04:25:00,1.92639,1.92658,1.92639,1.9265,11000000.0
2008-03-13 04:26:00,1.92625,1.92641,1.92625,1.92627,7000000.0
2008-03-13 04:27:00,1.92626,1.92626,1.92608,1.92608,8000000.0
2008-03-13 04:28:00,1.92569,1.92579,1.92482,1.92482,7000000.0
2008-03-13 04:29:00,1.92459,1.92516,1.92459,1.92516,8000000.0
2008-03-13 04:30:00,1.92572,1.92587,1.9255,1.9256,9000000.0
2008-03-13 04:31:00,1.92542,1.9256,1.92542,1.92542,10000000.0
2008-03-13 04:32:00,1.92546,1.92587,1.92526,1.92573,9000000.0
2008-03-13 04:33:00,1.9254,1.9254,1.92426,1.92426,8000000.0
2008-03-13 04:34:00,1.92436,1.9245,1.92435,1.9245,7000000.0
2008-03-13 04:35:00,1.92465,1.92471,1.92445,1.92445,7000000.0
2008-03-13 04:36:00,1.92478,1.92489,1.92447,1.92489,8000000.0
2008-03-13 04:37:00,1.92508,1.92517,1.92507,1.92507,5000000.0
2008-03-13 04:38:00,1.92528,1.92566,1.92528,1.92566,9000000.0
2008-03-13 04:39:00,1.9257,1.9257,1.92544,1.92545,9000000.0
2008-03-13 04:40:00,1.92541,1.92541,1.92494,1.92494,7000000.0
2008-03-13 04:41:00,1.92489,1.92506,1.9248,1.92506,8000000.0
2008-03-13 04:42:00,1.925,1.92505,1.92474,1.92505,7000000.0
2008-03-13 04:43:00,1.92513,1.92533,1.92487,1.92533,11000000.0
2008-03-13 04:44:00,1.92517,1.92517,1.92451,1.92465,9000000.0
2008-03-13 04:45:00,1.92555,1.92555,1.92535,1.92549,11000000.0
2008-03-13 04:46:00,1.92558,1.92578,1.92558,1.92558,7000000.0
2008-03-13 04:47:00,1.92562,1.92591,1.92559,1.92591,7000000.0
2008-03-13 04:48:00,1.92617,1.92633,1.92598,1.92598,7000000.0
2008-03-13 04:49:00,1.92612,1.92619,1.92592,1.92618,11000000.0
2008-03-13 04:50:00,1.92612,1.92622,1.92605,1.92611,9000000.0
2008-03-13 04:51:00,1.9258,1.92582,1.92531,1.92531,7000000.0
2008-03-13 04:52:00,1.92525,1.9255,1.92524,1.9255,10000000.0
2008-03-13 04:53:00,1.92535,1.92535,1.92473,1.92473,9000000.0
2008-03-13 04:54:00,1.92511,1.92517,1.92505,1.92505,8000000.0
2008-03-13 04:55:00,1.92529,1.92582,1.92526,1.92582,8000000.0
2008-03-13 04:56:00,1.92585,1.92585,1.92529,1.92529,7000000.0
2008-03-13 04:57:00,1.92489,1.92501,1.92481,1.92481,8000000.0
2008-03-13 04:58:00,1.92463,1.92463,1.92453,1.92461,8000000.0
2008-03-13 04:59:00,1.92481,1.92501,1.92481,1.92499,8000000.0
2008-03-13 05:00:00,1.92511,1.92553,1.92511,1.92553,7000000.0
2008-03-13 05:01:00,1.92572,1.92572,1.92543,1.92543,7000000.0
2008-03-13 05:02:00,1.92555,1.9256,1.92542,1.92555,7000000.0
2008-03-13 05:03:00,1.92551,1.92557,1.92544,1.92557,7000000.0
2008-03-13 05:04:00,1.92519,1.92519,1.92504,1.92511,7000000.0
2008-03-13 05:05:00,1.92501,1.92519,1.92493,1.92493,8000000.0
2008-03-13 05:06:00,1.92484,1.92515,1.92484,1.92486,7000000.0
2008-03-13 05:07:00,1.92492,1.92502,1.92477,1.92502,8000000.0
2008-03-13 05:08:00,1.92504,1.92504,1.92485,1.92486,10000000.0
2008-03-13 05:09:00,1.92503,1.92549,1.9248,1.92549,7000000.0
2008-03-13 05:10:00,1.92566,1.92596,1.92542,1.92596,7000000.0
2008-03-13 05:11:00,1.92604,1.92604,1.92565,1.92585,8000000.0
2008-03-13 05:12:00,1.92593,1.9261,1.92593,1.92594,11000000.0
2008-03-13 05:13:00,1.9259,1.9259,1.92562,1.92562,8000000.0
2008-03-13 05:14:00,1.92587,1.92609,1.92584,1.92592,7000000.0
2008-03-13 05:15:00,1.92569,1.92574,1.92569,1.92569,7000000.0
2008-03-13 05:16:00,1.92572,1.92578,1.92564,1.92567,7000000.0
2008-03-13 05:17:00,1.92603,1.92621,1.92582,1.92582,8000000.0
2008-03-13 05:18:00,1.92551,1.92551,1.92522,1.92528,8000000.0
2008-03-13 05:19:00,1.92537,1.92545,1.92521,1.92545,7000000.0
2008-03-13 05:20:00,1.92513,1.92519,1.9248,1.92519,5000000.0
2008-03-13 05:21:00,1.92512,1.92551,1.92512,1.92546,8000000.0
2008-03-13 05:22:00,1.92465,1.92465,1.92407,1.92407,7000000.0
2008-03-13 05:23:00,1.9242,1.92428,1.92417,1.92419,10000000.0
2008-03-13 05:24:00,1.92406,1.92429,1.92406,1.92414,8000000.0
2008-03-13 05:25:00,1.92394,1.92394,1.92364,1.92364,7000000.0
2008-03-13 05:26:00,1.92402,1.92475,1.92402,1.92475,7000000.0
2008-03-13 05:27:00,1.92542,1.92559,1.92542,1.92551,8000000.0
2008-03-13 05:28:00,1.92592,1.92592,1.92582,1.92586,9000000.0
2008-03-13 05:29:00,1.92633,1.92652,1.92625,1.92636,7000000.0
2008-03-13 05:30:00,1.92632,1.92639,1.92618,1.92618,10000000.0
2008-03-13 05:31:00,1.92676,1.92708,1.92663,1.92664,8000000.0
2008-03-13 05:32:00,1.92649,1.92682,1.92649,1.92678,8000000.0
2008-03-13 05:33:00,1.92663,1.92676,1.92651,1.92656,9000000.0
2008-03-13 05:34:00,1.92649,1.92718,1.92639,1.92718,8000000.0
2008-03-13 05:35:00,1.92793,1.928,1.92746,1.92746,7000000.0
2008-03-13 05:36:00,1.92789,1.9279,1.92771,1.92787,9000000.0
2008-03-13 05:37:00,1.92847,1.92881,1.92759,1.92759,7000000.0
2008-03-13 05:38:00,1.92617,1.92814,1.92608,1.92814,9000000.0
2008-03-13 05:39:00,1.92807,1.92807,1.92753,1.92753,7000000.0
2008-03-13 05:40:00,1.92719,1.92765,1.92709,1.92765,7000000.0
2008-03-13 05:41:00,1.92777,1.92798,1.92749,1.92749,8000000.0
2008-03-13 05:42:00,1.92784,1.92845,1.92784,1.92811,7000000.0
2008-03-13 05:43:00,1.92806,1.92837,1.92801,1.92801,9000000.0
2008-03-13 05:44:00,1.92736,1.92736,1.92695,1.92734,6000000.0
2008-03-13 05:45:00,1.92767,1.92808,1.92767,1.92808,11000000.0
2008-03-13 05:46:00,1.92799,1.92799,1.92763,1.92779,7000000.0
2008-03-13 05:47:00,1.92779,1.92811,1.92779,1.9281,8000000.0
2008-03-13 05:48:00,1.92881,1.92979,1.92881,1.92979,7000000.0
2008-03-13 05:49:00,1.92991,1.93007,1.92984,1.92984,8000000.0
2008-03-13 05:50:00,1.93017,1.93037,1.93008,1.93008,9000000.0
2008-03-13 05:51:00,1.92977,1.93013,1.92977,1.92998,8000000.0
2008-03-13 05:52:00,1.92961,1.93015,1.92961,1.93015,8000000.0
2008-03-13 05:53:00,1.93035,1.93047,1.93026,1.93026,7000000.0
2008-03-13 05:54:00,1.93036,1.93072,1.93036,1.93048,10000000.0
2008-03-13 05:55:00,1.93022,1.93059,1.93022,1.93056,8000000.0
2008-03-13 05:56:00,1.93031,1.9306,1.9303,1.93041,7000000.0
2008-03-13 05:57:00,1.93014,1.93018,1.92982,1.92982,8000000.0
2008-03-13 05:58:00,1.92966,1.92995,1.92966,1.92987,9000000.0
2008-03-13 05:59:00,1.93,1.93006,1.9298,1.92981,10000000.0
2008-03-13 06:00:00,1.92961,1.92991,1.92961,1.92987,8000000.0
2008-03-13 06:01:00,1.92983,1.93029,1.92983,1.93025,7000000.0
2008-03-13 06:02:00,1.93022,1.93022,1.92987,1.92989,7000000.0
2008-03-13 06:03:00,1.92982,1.92982,1.92965,1.92968,8000000.0
2008-03-13 06:04:00,1.93007,1.93255,1.93007,1.93255,7000000.0
2008-03-13 06:05:00,1.93126,1.93126,1.93082,1.93116,7000000.0
2008-03-13 06:06:00,1.93179,1.93185,1.93173,1.9318,7000000.0
2008-03-13 06:07:00,1.93184,1.932,1.93178,1.932,7000000.0
2008-03-13 06:08:00,1.93215,1.9322,1.93199,1.93212,7000000.0
2008-03-13 06:09:00,1.93272,1.93401,1.93272,1.93401,8000000.0
2008-03-13 06:10:00,1.93407,1.93407,1.93382,1.93386,8000000.0
2008-03-13 06:11:00,1.93391,1.93412,1.93391,1.93412,8000000.0
2008-03-13 06:12:00,1.9342,1.93435,1.93409,1.93409,8000000.0
2008-03-13 06:13:00,1.93407,1.93424,1.93392,1.93392,8000000.0
2008-03-13 06:14:00,1.93405,1.93482,1.93405,1.93482,10000000.0
2008-03-13 06:15:00,1.93549,1.93605,1.93549,1.93605,8000000.0
2008-03-13 06:16:00,1.93614,1.93632,1.93542,1.93542,9000000.0
2008-03-13 06:17:00,1.93535,1.93615,1.93531,1.93598,7000000.0
2008-03-13 06:18:00,1.93596,1.93614,1.93595,1.93604,9000000.0
2008-03-13 06:19:00,1.93581,1.93598,1.93581,1.93586,7000000.0
2008-03-13 06:20:00,1.93541,1.93562,1.93541,1.93562,9000000.0
2008-03-13 06:21:00,1.9356,1.9356,1.93377,1.93377,8000000.0
2008-03-13 06:22:00,1.93336,1.93336,1.93307,1.93331,8000000.0
2008-03-13 06:23:00,1.93329,1.93329,1.93267,1.93267,8000000.0
2008-03-13 06:24:00,1.9325,1.93286,1.9325,1.93286,11000000.0
2008-03-13 06:25:00,1.93269,1.93296,1.93269,1.93292,11000000.0
2008-03-13 06:26:00,1.93294,1.93301,1.9328,1.93287,11000000.0
2008-03-13 06:27:00,1.93272,1.93281,1.93263,1.9328,7000000.0
2008-03-13 06:28:00,1.93286,1.93286,1.9327,1.93276,8000000.0
2008-03-13 06:29:00,1.9328,1.93289,1.93273,1.93274,8000000.0
2008-03-13 06:30:00,1.93282,1.93285,1.93265,1.93283,8000000.0
2008-03-13 06:31:00,1.93301,1.93333,1.93293,1.93333,7000000.0
2008-03-13 06:32:00,1.93355,1.93474,1.93355,1.93474,7000000.0
2008-03-13 06:33:00,1.93465,1.93465,1.93337,1.93337,7000000.0
2008-03-13 06:34:00,1.93347,1.93426,1.93347,1.93426,7000000.0
2008-03-13 06:35:00,1.93487,1.93561,1.93487,1.93561,11000000.0
2008-03-13 06:36:00,1.93575,1.93575,1.93527,1.93527,7000000.0
2008-03-13 06:37:00,1.93487,1.93508,1.9348,1.93508,10000000.0
2008-03-13 06:38:00,1.93503,1.93515,1.93486,1.93515,10000000.0
2008-03-13 06:39:00,1.93549,1.93655,1.93549,1.93655,11000000.0
2008-03-13 06:40:00,1.93724,1.93753,1.93707,1.9373,9000000.0
2008-03-13 06:41:00,1.9367,1.9367,1.93642,1.93648,7000000.0
2008-03-13 06:42:00,1.93636,1.93651,1.93551,1.93651,11000000.0
2008-03-13 06:43:00,1.9371,1.938,1.9371,1.93794,7000000.0
2008-03-13 06:44:00,1.93729,1.93729,1.93661,1.93661,8000000.0
2008-03-13 06:45:00,1.93596,1.93607,1.93587,1.93601,8000000.0
2008-03-13 06:46:00,1.93547,1.93565,1.93524,1.93565,10000000.0
2008-03-13 06:47:00,1.936,1.93691,1.936,1.93688,8000000.0
2008-03-13 06:48:00,1.93712,1.93769,1.93712,1.93769,7000000.0
2008-03-13 06:49:00,1.93747,1.93755,1.93736,1.93745,8000000.0
2008-03-13 06:50:00,1.93734,1.93736,1.93703,1.93713,10000000.0
2008-03-13 06:51:00,1.93705,1.93723,1.9369,1.9369,10000000.0
2008-03-13 06:52:00,1.93658,1.93733,1.93657,1.93733,8000000.0
2008-03-13 06:53:00,1.93739,1.93749,1.93727,1.93737,8000000.0
2008-03-13 06:54:00,1.93748,1.93762,1.93744,1.93754,7000000.0
2008-03-13 06:55:00,1.93778,1.93855,1.93758,1.93855,7000000.0
2008-03-13 06:56:00,1.93816,1.93816,1.93773,1.93776,8000000.0
2008-03-13 06:57:00,1.93777,1.93778,1.93753,1.9377,7000000.0
2008-03-13 06:58:00,1.93774,1.93785,1.93758,1.93785,7000000.0
2008-03-13 06:59:00,1.93802,1.93802,1.93702,1.93704,7000000.0
2008-03-13 07:00:00,1.93664,1.9367,1.93647,1.93654,7000000.0
2008-03-13 07:01:00,1.93631,1.93745,1.93631,1.93745,7000000.0
2008-03-13 07:02:00,1.93715,1.93816,1.93715,1.93798,9000000.0
2008-03-13 07:03:00,1.93708,1.93708,1.93636,1.93646,7000000.0
2008-03-13 07:04:00,1.93812,1.93891,1.93812,1.93891,8000000.0
2008-03-13 07:05:00,1.93973,1.94052,1.93973,1.94052,11000000.0
2008-03-13 07:06:00,1.94037,1.94053,1.93952,1.93955,11000000.0
2008-03-13 07:07:00,1.93938,1.9397,1.93938,1.93963,11000000.0
2008-03-13 07:08:00,1.93999,1.94049,1.93999,1.94031,9000000.0
2008-03-13 07:09:00,1.94007,1.94031,1.94006,1.94031,8000000.0
2008-03-13 07:10:00,1.94076,1.94141,1.94076,1.94141,7000000.0
2008-03-13 07:11:00,1.9411,1.9411,1.94084,1.94104,10000000.0
2008-03-13 07:12:00,1.94087,1.94087,1.94044,1.94044,7000000.0
2008-03-13 07:13:00,1.93906,1.93933,1.93906,1.93929,8000000.0
2008-03-13 07:14:00,1.93912,1.93956,1.93894,1.93956,7000000.0
2008-03-13 07:15:00,1.94039,1.94039,1.93951,1.93951,10000000.0
2008-03-13 07:16:00,1.93933,1.93933,1.93861,1.93864,8000000.0
2008-03-13 07:17:00,1.93825,1.93834,1.93799,1.93799,11000000.0
2008-03-13 07:18:00,1.93776,1.93801,1.93751,1.93752,8000000.0
2008-03-13 07:19:00,1.93738,1.93753,1.93711,1.93752,8000000.0
2008-03-13 07:20:00,1.93774,1.93774,1.93737,1.93763,9000000.0
2008-03-13 07:21:00,1.93793,1.93922,1.93793,1.93922,10000000.0
2008-03-13 07:22:00,1.93943,1.93943,1.93912,1.93927,11000000.0
2008-03-13 07:23:00,1.93923,1.93937,1.93894,1.93894,7000000.0
2008-03-13 07:24:00,1.93887,1.93887,1.93846,1.93846,9000000.0
2008-03-13 07:25:00,1.93854,1.93858,1.93845,1.93845,8000000.0
2008-03-13 07:26:00,1.93846,1.9385,1.9381,1.9382,7000000.0
2008-03-13 07:27:00,1.93789,1.93842,1.93789,1.93842,7000000.0
2008-03-13 07:28:00,1.9384,1.9384,1.93803,1.93807,7000000.0
2008-03-13 07:29:00,1.93792,1.93852,1.93792,1.93836,8000000.0
2008-03-13 07:30:00,1.93798,1.93798,1.93712,1.93712,8000000.0
2008-03-13 07:31:00,1.93676,1.93676,1.93646,1.93658,7000000.0
2008-03-13 07:32:00,1.93679,1.93798,1.93679,1.93798,9000000.0
2008-03-13 07:33:00,1.93804,1.93804,1.93793,1.93799,8000000.0
2008-03-13 07:34:00,1.93766,1.93793,1.93761,1.93761,11000000.0
2008-03-13 07:35:00,1.93733,1.93733,1.93616,1.93616,8000000.0
2008-03-13 07:36:00,1.9359,1.9359,1.93539,1.93583,7000000.0
2008-03-13 07:37:00,1.93688,1.93688,1.93664,1.93666,7000000.0
2008-03-13 07:38:00,1.93642,1.93683,1.93629,1.93683,11000000.0
2008-03-13 07:39:00,1.93683,1.93701,1.93678,1.93701,7000000.0
2008-03-13 07:40:00,1.93681,1.93681,1.93647,1.93647,8000000.0
2008-03-13 07:41:00,1.93644,1.93656,1.93644,1.93644,9000000.0
2008-03-13 07:42:00,1.93643,1.93643,1.93591,1.93591,11000000.0
2008-03-13 07:43:00,1.93605,1.93625,1.93605,1.93619,7000000.0
2008-03-13 07:44:00,1.93644,1.93645,1.93633,1.93643,7000000.0
2008-03-13 07:45:00,1.93693,1.93741,1.93693,1.93741,7000000.0
2008-03-13 07:46:00,1.93746,1.93746,1.93685,1.93689,10000000.0
2008-03-13 07:47:00,1.93683,1.93697,1.93678,1.93683,7000000.0
2008-03-13 07:48:00,1.93673,1.93688,1.93673,1.93674,8000000.0
2008-03-13 07:49:00,1.93661,1.93679,1.93647,1.93647,8000000.0
2008-03-13 07:50:00,1.93681,1.93721,1.93681,1.93711,7000000.0
2008-03-13 07:51:00,1.93796,1.93821,1.93796,1.9381,8000000.0
2008-03-13 07:52:00,1.93777,1.93802,1.93768,1.93768,10000000.0
2008-03-13 07:53:00,1.93693,1.93722,1.93693,1.93722,11000000.0
2008-03-13 07:54:00,1.93712,1.93712,1.93676,1.93677,9000000.0
2008-03-13 07:55:00,1.93691,1.93691,1.93666,1.93676,9000000.0
2008-03-13 07:56:00,1.93711,1.93711,1.93672,1.93687,9000000.0
2008-03-13 07:57:00,1.9369,1.93719,1.93687,1.9371,7000000.0
2008-03-13 07:58:00,1.9373,1.93734,1.93721,1.93734,7000000.0
2008-03-13 07:59:00,1.93731,1.93745,1.93706,1.93731,7000000.0
2008-03-13 08:00:00,1.93741,1.93754,1.93738,1.93738,8000000.0
2008-03-13 08:01:00,1.93779,1.93785,1.93755,1.93785,10000000.0
2008-03-13 08:02:00,1.9379,1.93804,1.93788,1.93804,7000000.0
2008-03-13 08:03:00,1.93798,1.93818,1.93781,1.93804,8000000.0
2008-03-13 08:04:00,1.9385,1.93865,1.93821,1.93821,8000000.0
2008-03-13 08:05:00,1.93837,1.93986,1.93837,1.93986,8000000.0
2008-03-13 08:06:00,1.94014,1.94027,1.9397,1.93999,7000000.0
2008-03-13 08:07:00,1.94023,1.94023,1.93933,1.9396,7000000.0
2008-03-13 08:08:00,1.93961,1.93961,1.9391,1.93914,7000000.0
2008-03-13 08:09:00,1.9388,1.9388,1.93823,1.93823,7000000.0
2008-03-13 08:10:00,1.93854,1.93863,1.9385,1.93857,7000000.0
2008-03-13 08:11:00,1.93866,1.93874,1.93848,1.93866,8000000.0
2008-03-13 08:12:00,1.93862,1.93862,1.93801,1.93801,9000000.0
2008-03-13 08:13:00,1.93758,1.93765,1.93731,1.93746,7000000.0
2008-03-13 08:14:00,1.93744,1.93764,1.93744,1.9376,9000000.0
2008-03-13 08:15:00,1.93761,1.93765,1.93736,1.93736,8000000.0
2008-03-13 08:16:00,1.93717,1.93717,1.93668,1.93672,11000000.0
2008-03-13 08:17:00,1.93673,1.93749,1.93673,1.93749,7000000.0
2008-03-13 08:18:00,1.9376,1.93817,1.93759,1.93817,9000000.0
2008-03-13 08:19:00,1.938,1.93855,1.938,1.93855,7000000.0
2008-03-13 08:20:00,1.93858,1.93883,1.93858,1.93881,8000000.0
2008-03-13 08:21:00,1.93882,1.93909,1.93882,1.93902,8000000.0
2008-03-13 08:22:00,1.93902,1.93905,1.93809,1.93809,8000000.0
2008-03-13 08:23:00,1.93791,1.93794,1.93775,1.9378,7000000.0
2008-03-13 08:24:00,1.938,1.93837,1.938,1.93837,7000000.0
2008-03-13 08:25:00,1.93889,1.93905,1.93828,1.93828,8000000.0
2008-03-13 08:26:00,1.93755,1.93755,1.93644,1.93644,7000000.0
2008-03-13 08:27:00,1.93681,1.93722,1.93681,1.93721,10000000.0
2008-03-13 08:28:00,1.93719,1.93719,1.93654,1.93654,7000000.0
2008-03-13 08:29:00,1.93677,1.93712,1.93677,1.937,10000000.0
2008-03-13 08:30:00,1.93703,1.93703,1.93694,1.93694,7000000.0
2008-03-13 08:31:00,1.93718,1.93753,1.93718,1.93734,10000000.0
2008-03-13 08:32:00,1.93725,1.93745,1.93725,1.93737,8000000.0
2008-03-13 08:33:00,1.93723,1.93749,1.93695,1.93749,7000000.0
2008-03-13 08:34:00,1.93778,1.93779,1.93752,1.93753,9000000.0
2008-03-13 08:35:00,1.9376,1.93787,1.9376,1.93766,9000000.0
2008-03-13 08:36:00,1.93777,1.93786,1.93761,1.93781,8000000.0
2008-03-13 08:37:00,1.93812,1.93812,1.93714,1.93715,9000000.0
2008-03-13 08:38:00,1.93684,1.93684,1.93621,1.93645,10000000.0
2008-03-13 08:39:00,1.93631,1.93641,1.9363,1.93633,11000000.0
2008-03-13 08:40:00,1.9364,1.93658,1.93636,1.93643,8000000.0
2008-03-13 08:41:00,1.93627,1.93628,1.93605,1.93614,11000000.0
2008-03-13 08:42:00,1.9361,1.9361,1.9357,1.93603,10000000.0
2008-03-13 08:43:00,1.93614,1.93641,1.93614,1.93641,8000000.0
2008-03-13 08:44:00,1.93655,1.93668,1.93651,1.93668,10000000.0
2008-03-13 08:45:00,1.9367,1.93698,1.9367,1.93693,8000000.0
2008-03-13 08:46:00,1.93685,1.93704,1.93545,1.93653,8000000.0
2008-03-13 08:47:00,1.93632,1.93652,1.9363,1.93638,7000000.0
2008-03-13 08:48:00,1.93617,1.93617,1.93578,1.93589,10000000.0
2008-03-13 08:49:00,1.9359,1.93597,1.93579,1.9359,11000000.0
2008-03-13 08:50:00,1.93595,1.93595,1.93581,1.93584,7000000.0
2008-03-13 08:51:00,1.9359,1.9359,1.93572,1.93581,8000000.0
2008-03-13 08:52:00,1.93575,1.93575,1.93563,1.93567,9000000.0
2008-03-13 08:53:00,1.93548,1.93554,1.93499,1.93538,8000000.0
2008-03-13 08:54:00,1.93537,1.9361,1.93537,1.9361,8000000.0
2008-03-13 08:55:00,1.93658,1.93689,1.93648,1.93648,8000000.0
2008-03-13 08:56:00,1.93629,1.93636,1.93605,1.93605,7000000.0
2008-03-13 08:57:00,1.93607,1.93638,1.93607,1.93613,8000000.0
2008-03-13 08:58:00,1.93586,1.93639,1.93586,1.93639,7000000.0
2008-03-13 08:59:00,1.93622,1.93622,1.93571,1.93571,7000000.0
2008-03-13 09:00:00,1.93578,1.93623,1.93578,1.93621,8000000.0
2008-03-13 09:01:00,1.93594,1.93634,1.93594,1.93634,9000000.0
2008-03-13 09:02:00,1.93635,1.93635,1.93602,1.93633,10000000.0
2008-03-13 09:03:00,1.93688,1.93708,1.93657,1.93657,7000000.0
2008-03-13 09:04:00,1.93657,1.93657,1.93568,1.93568,7000000.0
2008-03-13 09:05:00,1.93511,1.93548,1.93511,1.93538,7000000.0
2008-03-13 09:06:00,1.9354,1.9354,1.93423,1.93423,11000000.0
2008-03-13 09:07:00,1.93449,1.93547,1.93449,1.93547,8000000.0
2008-03-13 09:08:00,1.93564,1.93653,1.93564,1.93653,7000000.0
2008-03-13 09:09:00,1.93619,1.93619,1.93545,1.93603,11000000.0
2008-03-13 09:10:00,1.93604,1.93637,1.93604,1.9362,7000000.0
2008-03-13 09:11:00,1.93617,1.93631,1.93606,1.93631,9000000.0
2008-03-13 09:12:00,1.93667,1.93711,1.93667,1.93696,8000000.0
2008-03-13 09:13:00,1.93704,1.93708,1.9366,1.9366,9000000.0
2008-03-13 09:14:00,1.93674,1.93686,1.93656,1.93657,11000000.0
2008-03-13 09:15:00,1.93656,1.93675,1.93656,1.93675,7000000.0
2008-03-13 09:16:00,1.93688,1.9372,1.93688,1.93719,8000000.0
2008-03-13 09:17:00,1.9375,1.9375,1.93693,1.93704,11000000.0
2008-03-13 09:18:00,1.93758,1.93773,1.93747,1.93762,8000000.0
2008-03-13 09:19:00,1.93807,1.93807,1.93748,1.93748,7000000.0
2008-03-13 09:20:00,1.93748,1.93768,1.93733,1.93733,7000000.0
2008-03-13 09:21:00,1.93731,1.93734,1.93694,1.93734,8000000.0
2008-03-13 09:22:00,1.93739,1.93756,1.93739,1.93756,8000000.0
2008-03-13 09:23:00,1.93653,1.93653,1.93551,1.93585,7000000.0
2008-03-13 09:24:00,1.93571,1.93571,1.93469,1.93469,8000000.0
2008-03-13 09:25:00,1.93421,1.93512,1.93421,1.93512,7000000.0
2008-03-13 09:26:00,1.93501,1.93584,1.93501,1.93584,11000000.0
2008-03-13 09:27:00,1.93635,1.93697,1.93635,1.93697,11000000.0
2008-03-13 09:28:00,1.93727,1.9373,1.93707,1.93711,9000000.0
2008-03-13 09:29:00,1.93711,1.93736,1.93605,1.93605,8000000.0
2008-03-13 09:30:00,1.93569,1.93569,1.93555,1.93566,7000000.0
2008-03-13 09:31:00,1.93604,1.93673,1.93604,1.93662,7000000.0
2008-03-13 09:32:00,1.93686,1.93686,1.93662,1.93662,7000000.0
2008-03-13 09:33:00,1.93658,1.93672,1.93639,1.93672,8000000.0
2008-03-13 09:34:00,1.93647,1.93647,1.93637,1.93642,7000000.0
2008-03-13 09:35:00,1.93656,1.93725,1.93656,1.93725,10000000.0
2008-03-13 09:36:00,1.93699,1.93714,1.93697,1.93714,8000000.0
2008-03-13 09:37:00,1.93774,1.93808,1.93774,1.93807,11000000.0
2008-03-13 09:38:00,1.93832,1.93894,1.93665,1.93894,11000000.0
2008-03-13 09:39:00,1.93851,1.93856,1.93839,1.93856,7000000.0
2008-03-13 09:40:00,1.93857,1.93892,1.93857,1.93881,9000000.0
2008-03-13 09:41:00,1.9387,1.9387,1.93754,1.93754,8000000.0
2008-03-13 09:42:00,1.93769,1.93788,1.93696,1.93696,10000000.0
2008-03-13 09:43:00,1.93668,1.93723,1.93663,1.93723,11000000.0
2008-03-13 09:44:00,1.93738,1.93738,1.93711,1.93723,8000000.0
2008-03-13 09:45:00,1.93686,1.93687,1.93604,1.93604,7000000.0
2008-03-13 09:46:00,1.93602,1.93606,1.93564,1.93605,11000000.0
2008-03-13 09:47:00,1.93597,1.93613,1.93577,1.93613,9000000.0
2008-03-13 09:48:00,1.93614,1.93665,1.93614,1.93665,7000000.0
2008-03-13 09:49:00,1.93641,1.93641,1.93582,1.93596,11000000.0
2008-03-13 09:50:00,1.93593,1.93595,1.93579,1.93579,8000000.0
2008-03-13 09:51:00,1.936,1.93666,1.936,1.93666,8000000.0
2008-03-13 09:52:00,1.9368,1.93686,1.93669,1.93675,8000000.0
2008-03-13 09:53:00,1.93633,1.93639,1.93611,1.93611,10000000.0
2008-03-13 09:54:00,1.93591,1.93604,1.9359,1.9359,10000000.0
2008-03-13 09:55:00,1.93623,1.93623,1.93599,1.93599,8000000.0
2008-03-13 09:56:00,1.93559,1.93581,1.93535,1.93535,10000000.0
2008-03-13 09:57:00,1.93504,1.9356,1.93502,1.9356,8000000.0
2008-03-13 09:58:00,1.93541,1.93541,1.93518,1.93518,8000000.0
2008-03-13 09:59:00,1.93486,1.93501,1.9346,1.93485,10000000.0
2008-03-13 10:00:00,1.93499,1.93526,1.93498,1.93504,10000000.0
2008-03-13 10:01:00,1.93527,1.93551,1.93521,1.93551,10000000.0
2008-03-13 10:02:00,1.9358,1.9358,1.93464,1.93464,10000000.0
2008-03-13 10:03:00,1.93461,1.93498,1.93455,1.93498,7000000.0
2008-03-13 10:04:00,1.93517,1.93527,1.93486,1.93486,7000000.0
2008-03-13 10:05:00,1.93493,1.93494,1.93475,1.93478,11000000.0
2008-03-13 10:06:00,1.93452,1.93452,1.93406,1.93425,7000000.0
2008-03-13 10:07:00,1.9342,1.9342,1.93374,1.93407,7000000.0
2008-03-13 10:08:00,1.93397,1.93397,1.93292,1.93292,7000000.0
2008-03-13 10:09:00,1.93326,1.93394,1.93326,1.93394,7000000.0
2008-03-13 10:10:00,1.93447,1.93447,1.93426,1.93428,7000000.0
2008-03-13 10:11:00,1.93438,1.93476,1.93421,1.93476,7000000.0
2008-03-13 10:12:00,1.9347,1.93479,1.93418,1.93422,8000000.0
2008-03-13 10:13:00,1.93407,1.93427,1.93403,1.93423,8000000.0
2008-03-13 10:14:00,1.93464,1.93499,1.93459,1.93499,7000000.0
2008-03-13 10:15:00,1.93484,1.93486,1.93465,1.93484,10000000.0
2008-03-13 10:16:00,1.93508,1.93513,1.93499,1.93513,7000000.0
2008-03-13 10:17:00,1.93525,1.9356,1.93525,1.9356,11000000.0
2008-03-13 10:18:00,1.93547,1.93547,1.9352,1.93522,8000000.0
2008-03-13 10:19:00,1.93547,1.93552,1.93531,1.93552,9000000.0
2008-03-13 10:20:00,1.93594,1.93636,1.93586,1.93586,7000000.0
2008-03-13 10:21:00,1.93524,1.93542,1.9349,1.93542,8000000.0
2008-03-13 10:22:00,1.93534,1.93594,1.93534,1.93594,7000000.0
2008-03-13 10:23:00,1.93574,1.9358,1.93508,1.93508,7000000.0
2008-03-13 10:24:00,1.93539,1.93567,1.9353,1.93567,7000000.0
2008-03-13 10:25:00,1.93555,1.93568,1.93529,1.93558,9000000.0
2008-03-13 10:26:00,1.93556,1.9356,1.93544,1.93557,11000000.0
2008-03-13 10:27:00,1.93555,1.93575,1.93547,1.93571,8000000.0
2008-03-13 10:28:00,1.93537,1.93543,1.93517,1.93543,9000000.0
2008-03-13 10:29:00,1.93566,1.93582,1.93557,1.9356,8000000.0
2008-03-13 10:30:00,1.93578,1.93603,1.93578,1.93603,8000000.0
2008-03-13 10:31:00,1.93621,1.93621,1.93577,1.93597,7000000.0
2008-03-13 10:32:00,1.93586,1.93631,1.93583,1.93631,9000000.0
2008-03-13 10:33:00,1.93657,1.93657,1.93622,1.93638,7000000.0
2008-03-13 10:34:00,1.93606,1.93606,1.93589,1.93603,7000000.0
2008-03-13 10:35:00,1.93626,1.93632,1.9358,1.9358,7000000.0
2008-03-13 10:36:00,1.93524,1.93524,1.93456,1.93456,8000000.0
2008-03-13 10:37:00,1.93409,1.93409,1.93294,1.93294,8000000.0
2008-03-13 10:38:00,1.93351,1.93351,1.93326,1.93333,10000000.0
2008-03-13 10:39:00,1.93331,1.93393,1.93331,1.93393,8000000.0
2008-03-13 10:40:00,1.9337,1.93394,1.9337,1.93394,7000000.0
2008-03-13 10:41:00,1.93422,1.93507,1.93422,1.93507,9000000.0
2008-03-13 10:42:00,1.9349,1.9349,1.93411,1.93411,7000000.0
2008-03-13 10:43:00,1.93413,1.93413,1.93381,1.9341,10000000.0
2008-03-13 10:44:00,1.93412,1.93414,1.93377,1.93377,7000000.0
2008-03-13 10:45:00,1.93423,1.93484,1.93423,1.93473,8000000.0
2008-03-13 10:46:00,1.93504,1.93515,1.93477,1.93477,8000000.0
2008-03-13 10:47:00,1.93426,1.93426,1.93388,1.9341,7000000.0
2008-03-13 10:48:00,1.93426,1.93474,1.93426,1.93474,8000000.0
2008-03-13 10:49:00,1.93494,1.93494,1.93456,1.93486,9000000.0
2008-03-13 10:50:00,1.93492,1.93492,1.93476,1.93484,8000000.0
2008-03-13 10:51:00,1.93489,1.93513,1.9346,1.9346,9000000.0
2008-03-13 10:52:00,1.93419,1.93427,1.93375,1.93375,8000000.0
2008-03-13 10:53:00,1.93383,1.93407,1.93383,1.93394,9000000.0
2008-03-13 10:54:00,1.93439,1.93439,1.93418,1.93433,10000000.0
2008-03-13 10:55:00,1.93443,1.93443,1.93406,1.93406,7000000.0
2008-03-13 10:56:00,1.93363,1.93375,1.93183,1.93353,7000000.0
2008-03-13 10:57:00,1.93349,1.93349,1.93295,1.93295,8000000.0
2008-03-13 10:58:00,1.93238,1.93238,1.93172,1.93179,7000000.0
2008-03-13 10:59:00,1.93176,1.93207,1.93176,1.93188,11000000.0
2008-03-13 11:00:00,1.93224,1.9327,1.93093,1.93093,7000000.0
2008-03-13 11:01:00,1.93275,1.933,1.93275,1.933,8000000.0
2008-03-13 11:02:00,1.933,1.933,1.93284,1.9329,7000000.0
2008-03-13 11:03:00,1.93326,1.93338,1.93297,1.93297,11000000.0
2008-03-13 11:04:00,1.93304,1.93347,1.93304,1.9333,11000000.0
2008-03-13 11:05:00,1.93379,1.9341,1.93362,1.93362,7000000.0
2008-03-13 11:06:00,1.93344,1.93368,1.93344,1.93368,8000000.0
2008-03-13 11:07:00,1.93364,1.93364,1.93242,1.93242,7000000.0
2008-03-13 11:08:00,1.93178,1.93218,1.9316,1.9316,9000000.0
2008-03-13 11:09:00,1.93117,1.93206,1.93117,1.93206,8000000.0
2008-03-13 11:10:00,1.93204,1.93204,1.93176,1.93194,8000000.0
2008-03-13 11:11:00,1.93249,1.93315,1.93225,1.93315,10000000.0
2008-03-13 11:12:00,1.93351,1.93386,1.93327,1.93327,7000000.0
2008-03-13 11:13:00,1.93302,1.93302,1.93225,1.93225,11000000.0
2008-03-13 11:14:00,1.93243,1.93254,1.93239,1.93242,11000000.0
2008-03-13 11:15:00,1.93239,1.93239,1.93208,1.93215,7000000.0
2008-03-13 11:16:00,1.93208,1.93208,1.93187,1.93196,7000000.0
2008-03-13 11:17:00,1.93066,1.93066,1.92955,1.92955,7000000.0
2008-03-13 11:18:00,1.9298,1.93025,1.92927,1.93025,10000000.0
2008-03-13 11:19:00,1.92994,1.93062,1.92971,1.92971,11000000.0
2008-03-13 11:20:00,1.9296,1.92997,1.9296,1.92996,8000000.0
2008-03-13 11:21:00,1.93015,1.93063,1.93015,1.93063,7000000.0
2008-03-13 11:22:00,1.93023,1.93023,1.92986,1.92986,8000000.0
2008-03-13 11:23:00,1.92958,1.92958,1.92917,1.92927,8000000.0
2008-03-13 11:24:00,1.92911,1.92911,1.92831,1.92831,7000000.0
2008-03-13 11:25:00,1.92831,1.92873,1.92776,1.92776,8000000.0
2008-03-13 11:26:00,1.92749,1.92804,1.92748,1.92796,11000000.0
2008-03-13 11:27:00,1.92891,1.9291,1.92891,1.92898,8000000.0
2008-03-13 11:28:00,1.92847,1.92847,1.92786,1.92796,7000000.0
2008-03-13 11:29:00,1.9281,1.92866,1.92785,1.92866,8000000.0
2008-03-13 11:30:00,1.92874,1.92874,1.92855,1.92872,7000000.0
2008-03-13 11:31:00,1.92872,1.92985,1.92872,1.92985,11000000.0
2008-03-13 11:32:00,1.92961,1.92961,1.92932,1.92932,11000000.0
2008-03-13 11:33:00,1.92911,1.93038,1.92911,1.93038,7000000.0
2008-03-13 11:34:00,1.93038,1.93077,1.93034,1.93034,7000000.0
2008-03-13 11:35:00,1.93014,1.93051,1.92986,1.92986,10000000.0
2008-03-13 11:36:00,1.93044,1.93044,1.9296,1.9296,8000000.0
2008-03-13 11:37:00,1.92968,1.92992,1.92939,1.92992,8000000.0
2008-03-13 11:38:00,1.93019,1.9303,1.93001,1.93001,9000000.0
2008-03-13 11:39:00,1.92968,1.93037,1.92957,1.93037,9000000.0
2008-03-13 11:40:00,1.93086,1.93086,1.93002,1.9301,11000000.0
2008-03-13 11:41:00,1.92955,1.93004,1.92955,1.93004,11000000.0
2008-03-13 11:42:00,1.92988,1.92989,1.92909,1.92954,11000000.0
2008-03-13 11:43:00,1.92896,1.92934,1.92864,1.92934,7000000.0
2008-03-13 11:44:00,1.92955,1.92955,1.92898,1.92898,7000000.0
2008-03-13 11:45:00,1.92868,1.92904,1.92839,1.92904,11000000.0
2008-03-13 11:46:00,1.92936,1.92936,1.92872,1.92872,7000000.0
2008-03-13 11:47:00,1.92834,1.92903,1.92834,1.92899,9000000.0
2008-03-13 11:48:00,1.92885,1.92892,1.92845,1.92845,10000000.0
2008-03-13 11:49:00,1.92815,1.92821,1.92795,1.928,7000000.0
2008-03-13 11:50:00,1.92807,1.92814,1.92758,1.92758,7000000.0
2008-03-13 11:51:00,1.92683,1.9279,1.92682,1.9279,8000000.0
2008-03-13 11:52:00,1.92799,1.92827,1.92799,1.92814,10000000.0
2008-03-13 11:53:00,1.92837,1.92928,1.92837,1.92928,10000000.0
2008-03-13 11:54:00,1.92928,1.92974,1.92917,1.92917,9000000.0
2008-03-13 11:55:00,1.92865,1.92925,1.92865,1.92893,8000000.0
2008-03-13 11:56:00,1.92859,1.92883,1.92859,1.92862,11000000.0
2008-03-13 11:57:00,1.9283,1.92838,1.92829,1.92831,8000000.0
2008-03-13 11:58:00,1.92845,1.92901,1.92845,1.92901,9000000.0
2008-03-13 11:59:00,1.92912,1.92913,1.929,1.929,7000000.0
2008-03-13 12:00:00,1.92936,1.92971,1.92936,1.92971,7000000.0
2008-03-13 12:01:00,1.92984,1.93039,1.92984,1.93035,10000000.0
2008-03-13 12:02:00,1.93053,1.93053,1.92984,1.92985,10000000.0
2008-03-13 12:03:00,1.92962,1.92981,1.92961,1.92981,7000000.0
2008-03-13 12:04:00,1.92981,1.92988,1.92964,1.92965,9000000.0
2008-03-13 12:05:00,1.92957,1.92982,1.92953,1.92982,11000000.0
2008-03-13 12:06:00,1.92997,1.93002,1.92953,1.92953,7000000.0
2008-03-13 12:07:00,1.93004,1.93004,1.9297,1.92973,7000000.0
2008-03-13 12:08:00,1.92987,1.92987,1.92947,1.92947,9000000.0
2008-03-13 12:09:00,1.92951,1.92965,1.92942,1.92965,8000000.0
2008-03-13 12:10:00,1.92957,1.92957,1.92917,1.92917,8000000.0
2008-03-13 12:11:00,1.92925,1.92943,1.9292,1.92936,7000000.0
2008-03-13 12:12:00,1.9293,1.92961,1.92918,1.92952,7000000.0
2008-03-13 12:13:00,1.92981,1.92981,1.92942,1.92959,10000000.0
2008-03-13 12:14:00,1.92991,1.93047,1.92991,1.93032,8000000.0
2008-03-13 12:15:00,1.92993,1.92993,1.92964,1.92982,8000000.0
2008-03-13 12:16:00,1.92978,1.92982,1.92953,1.92982,8000000.0
2008-03-13 12:17:00,1.92974,1.93015,1.92974,1.93,8000000.0
2008-03-13 12:18:00,1.92996,1.93008,1.92985,1.92985,11000000.0
2008-03-13 12:19:00,1.92961,1.92974,1.92958,1.92958,9000000.0
2008-03-13 12:20:00,1.92949,1.92949,1.92923,1.9293,10000000.0
2008-03-13 12:21:00,1.929,1.929,1.92695,1.92695,7000000.0
2008-03-13 12:22:00,1.92872,1.92887,1.92861,1.92871,8000000.0
2008-03-13 12:23:00,1.92877,1.92902,1.9283,1.9283,7000000.0
2008-03-13 12:24:00,1.92786,1.92829,1.92786,1.92829,7000000.0
2008-03-13 12:25:00,1.92812,1.92829,1.92799,1.928,9000000.0
2008-03-13 12:26:00,1.92822,1.92826,1.9282,1.92823,8000000.0
2008-03-13 12:27:00,1.92838,1.92838,1.92813,1.92813,10000000.0
2008-03-13 12:28:00,1.92793,1.9282,1.92793,1.9282,9000000.0
2008-03-13 12:29:00,1.92825,1.92834,1.92816,1.92829,9000000.0
2008-03-13 12:30:00,1.92839,1.92847,1.92786,1.92786,7000000.0
2008-03-13 12:31:00,1.92809,1.92839,1.92809,1.92839,11000000.0
2008-03-13 12:32:00,1.92824,1.92845,1.92824,1.92838,7000000.0
2008-03-13 12:33:00,1.92852,1.92857,1.92827,1.92827,7000000.0
2008-03-13 12:34:00,1.92858,1.92898,1.92858,1.92898,7000000.0
2008-03-13 12:35:00,1.92915,1.92915,1.92883,1.92883,8000000.0
2008-03-13 12:36:00,1.92898,1.92922,1.92898,1.92922,8000000.0
2008-03-13 12:37:00,1.92937,1.92952,1.92937,1.92951,9000000.0
2008-03-13 12:38:00,1.92939,1.92965,1.9293,1.92956,8000000.0
2008-03-13 12:39:00,1.92969,1.92996,1.92969,1.92971,9000000.0
2008-03-13 12:40:00,1.9295,1.9295,1.92917,1.92921,7000000.0
2008-03-13 12:41:00,1.92892,1.92895,1.9288,1.92884,8000000.0
2008-03-13 12:42:00,1.92874,1.92877,1.92861,1.92874,9000000.0
2008-03-13 12:43:00,1.92816,1.92816,1.92725,1.92725,9000000.0
2008-03-13 12:44:00,1.92807,1.92841,1.92807,1.92826,8000000.0
2008-03-13 12:45:00,1.92856,1.92857,1.92816,1.92818,10000000.0
2008-03-13 12:46:00,1.92815,1.92822,1.92798,1.92802,9000000.0
2008-03-13 12:47:00,1.92844,1.92849,1.92827,1.92843,10000000.0
2008-03-13 12:48:00,1.92877,1.92911,1.92877,1.92896,11000000.0
2008-03-13 12:49:00,1.92894,1.92894,1.92843,1.92843,7000000.0
2008-03-13 12:50:00,1.92881,1.92885,1.92872,1.92877,7000000.0
2008-03-13 12:51:00,1.92882,1.9289,1.92871,1.92881,8000000.0
2008-03-13 12:52:00,1.92904,1.9299,1.92904,1.9299,11000000.0
2008-03-13 12:53:00,1.93018,1.93018,1.92985,1.92985,8000000.0
2008-03-13 12:54:00,1.93006,1.93121,1.93006,1.93121,7000000.0
2008-03-13 12:55:00,1.93164,1.93178,1.93164,1.93164,8000000.0
2008-03-13 12:56:00,1.93166,1.93175,1.93159,1.93159,7000000.0
2008-03-13 12:57:00,1.93086,1.93086,1.93058,1.93062,7000000.0
2008-03-13 12:58:00,1.93082,1.93082,1.93056,1.93056,8000000.0
2008-03-13 12:59:00,1.93048,1.93062,1.92987,1.92987,7000000.0
2008-03-13 13:00:00,1.92962,1.92988,1.92962,1.92988,8000000.0
2008-03-13 13:01:00,1.92998,1.92998,1.92962,1.92962,8000000.0
2008-03-13 13:02:00,1.92983,1.92983,1.92943,1.92949,7000000.0
2008-03-13 13:03:00,1.92954,1.92957,1.92946,1.92956,8000000.0
2008-03-13 13:04:00,1.92952,1.92995,1.92952,1.92995,7000000.0
2008-03-13 13:05:00,1.92994,1.93017,1.92982,1.92982,8000000.0
2008-03-13 13:06:00,1.93026,1.93026,1.92902,1.92907,7000000.0
2008-03-13 13:07:00,1.92908,1.92918,1.92903,1.92915,7000000.0
2008-03-13 13:08:00,1.92914,1.92914,1.92895,1.92909,10000000.0
2008-03-13 13:09:00,1.9293,1.92938,1.92913,1.9292,7000000.0
2008-03-13 13:10:00,1.92909,1.92923,1.92886,1.92886,9000000.0
2008-03-13 13:11:00,1.92903,1.92906,1.92868,1.92891,8000000.0
2008-03-13 13:12:00,1.92858,1.92873,1.92843,1.92865,8000000.0
2008-03-13 13:13:00,1.92861,1.92878,1.92845,1.92878,9000000.0
2008-03-13 13:14:00,1.92852,1.92857,1.92836,1.92856,7000000.0
2008-03-13 13:15:00,1.92863,1.929,1.92863,1.92896,8000000.0
2008-03-13 13:16:00,1.92881,1.92881,1.92825,1.92825,8000000.0
2008-03-13 13:17:00,1.92831,1.92843,1.92822,1.92838,9000000.0
2008-03-13 13:18:00,1.92851,1.92856,1.9284,1.92856,10000000.0
2008-03-13 13:19:00,1.92868,1.92874,1.92859,1.92863,8000000.0
2008-03-13 13:20:00,1.92864,1.9287,1.92855,1.92862,8000000.0
2008-03-13 13:21:00,1.92855,1.92859,1.92843,1.92859,7000000.0
2008-03-13 13:22:00,1.92864,1.929,1.92864,1.92897,11000000.0
2008-03-13 13:23:00,1.92884,1.92894,1.9287,1.9287,8000000.0
2008-03-13 13:24:00,1.92924,1.9294,1.92924,1.9294,7000000.0
2008-03-13 13:25:00,1.92941,1.92968,1.92941,1.92963,11000000.0
2008-03-13 13:26:00,1.92979,1.92988,1.92966,1.92971,10000000.0
2008-03-13 13:27:00,1.9297,1.92984,1.92958,1.92958,8000000.0
2008-03-13 13:28:00,1.92976,1.92989,1.92969,1.92976,21000000.0
2008-03-13 13:29:00,1.9297,1.92992,1.9297,1.92992,17000000.0
2008-03-13 13:30:00,1.92998,1.93016,1.92998,1.93016,7000000.0
2008-03-13 13:31:00,1.93029,1.93044,1.93029,1.93031,9000000.0
2008-03-13 13:32:00,1.93028,1.93028,1.92985,1.92985,14000000.0
2008-03-13 13:33:00,1.92943,1.92952,1.92915,1.92952,14000000.0
2008-03-13 13:34:00,1.9298,1.92987,1.92927,1.92927,31000000.0
2008-03-13 13:35:00,1.92917,1.92928,1.92917,1.92924,17000000.0
2008-03-13 13:36:00,1.92902,1.92902,1.92896,1.92896,24000000.0
2008-03-13 13:37:00,1.92901,1.92907,1.92901,1.92901,10000000.0
2008-03-13 13:38:00,1.92892,1.92909,1.92873,1.92873,18000000.0
2008-03-13 13:39:00,1.92875,1.92926,1.92875,1.92926,15000000.0
2008-03-13 13:40:00,1.9294,1.92958,1.92939,1.92958,29000000.0
2008-03-13 13:41:00,1.92962,1.92964,1.92948,1.92957,13000000.0
2008-03-13 13:42:00,1.92956,1.92962,1.92944,1.92955,8000000.0
2008-03-13 13:43:00,1.92958,1.92989,1.92958,1.92983,10000000.0
2008-03-13 13:44:00,1.92998,1.93004,1.92981,1.92995,26000000.0
2008-03-13 13:45:00,1.92991,1.92997,1.92976,1.92977,22000000.0
2008-03-13 13:46:00,1.92915,1.92927,1.92913,1.92913,19000000.0
2008-03-13 13:47:00,1.92928,1.92932,1.92926,1.92932,17000000.0
2008-03-13 13:48:00,1.92934,1.92941,1.92934,1.92941,22000000.0
2008-03-13 13:49:00,1.92942,1.92944,1.92923,1.92923,24000000.0
2008-03-13 13:50:00,1.92916,1.92916,1.9289,1.929,15000000.0
2008-03-13 13:51:00,1.92894,1.92933,1.92894,1.92933,22000000.0
2008-03-13 13:52:00,1.9293,1.92944,1.92914,1.92944,32000000.0
2008-03-13 13:53:00,1.92902,1.92902,1.92869,1.9287,28000000.0
2008-03-13 13:54:00,1.92821,1.92821,1.92711,1.92711,31000000.0
2008-03-13 13:55:00,1.92695,1.92695,1.92676,1.92676,20000000.0
2008-03-13 13:56:00,1.92659,1.92659,1.92634,1.92648,24000000.0
2008-03-13 13:57:00,1.92637,1.92651,1.92633,1.92633,34000000.0
2008-03-13 13:58:00,1.92629,1.92629,1.92623,1.92624,16000000.0
2008-03-13 13:59:00,1.92619,1.9262,1.92611,1.92611,30000000.0
2008-03-13 14:00:00,1.92626,1.92626,1.92566,1.92566,39000000.0
2008-03-13 14:01:00,1.92548,1.92573,1.92543,1.92573,30000000.0
2008-03-13 14:02:00,1.92587,1.92589,1.92571,1.92571,19000000.0
2008-03-13 14:03:00,1.9256,1.9256,1.92503,1.92534,23000000.0
2008-03-13 14:04:00,1.92566,1.92584,1.92566,1.92584,33000000.0
2008-03-13 14:05:00,1.92584,1.92612,1.92584,1.92612,28000000.0
2008-03-13 14:06:00,1.92628,1.92643,1.92614,1.92643,31000000.0
2008-03-13 14:07:00,1.92638,1.92638,1.92621,1.92629,31000000.0
2008-03-13 14:08:00,1.92616,1.92644,1.92616,1.92644,27000000.0
2008-03-13 14:09:00,1.92651,1.92664,1.92645,1.9265,27000000.0
2008-03-13 14:10:00,1.92663,1.9267,1.92656,1.92656,24000000.0
2008-03-13 14:11:00,1.92638,1.92638,1.9251,1.92527,21000000.0
2008-03-13 14:12:00,1.92556,1.92556,1.9251,1.9251,22000000.0
2008-03-13 14:13:00,1.92503,1.92519,1.92503,1.92519,13000000.0
2008-03-13 14:14:00,1.92493,1.92498,1.92491,1.92498,21000000.0
2008-03-13 14:15:00,1.92497,1.92512,1.92485,1.92485,25000000.0
2008-03-13 14:16:00,1.9248,1.92525,1.9248,1.92499,26000000.0
2008-03-13 14:17:00,1.92344,1.92391,1.92276,1.92276,32000000.0
2008-03-13 14:18:00,1.92262,1.92274,1.92262,1.92266,27000000.0
2008-03-13 14:19:00,1.92276,1.92341,1.92276,1.92329,35000000.0
2008-03-13 14:20:00,1.92337,1.92487,1.92337,1.92487,32000000.0
2008-03-13 14:21:00,1.92505,1.92539,1.92463,1.92468,39000000.0
2008-03-13 14:22:00,1.92456,1.92503,1.92409,1.92503,22000000.0
2008-03-13 14:23:00,1.92524,1.92586,1.925,1.92586,40000000.0
2008-03-13 14:24:00,1.92575,1.92575,1.92549,1.9257,10000000.0
2008-03-13 14:25:00,1.92562,1.9257,1.92552,1.92559,35000000.0
2008-03-13 14:26:00,1.92551,1.92551,1.92487,1.92487,18000000.0
2008-03-13 14:27:00,1.92414,1.92481,1.92414,1.92473,28000000.0
2008-03-13 14:28:00,1.92493,1.92493,1.9246,1.92474,21000000.0
2008-03-13 14:29:00,1.92511,1.92565,1.92511,1.92536,16000000.0
2008-03-13 14:30:00,1.9255,1.9255,1.92438,1.92455,25000000.0
2008-03-13 14:31:00,1.92463,1.92573,1.92463,1.9253,26000000.0
2008-03-13 14:32:00,1.92586,1.92607,1.9252,1.9252,32000000.0
2008-03-13 14:33:00,1.92521,1.92542,1.92519,1.92521,20000000.0
2008-03-13 14:34:00,1.9257,1.92604,1.92463,1.92463,25000000.0
2008-03-13 14:35:00,1.92467,1.92521,1.92467,1.92498,23000000.0
2008-03-13 14:36:00,1.92496,1.92536,1.92496,1.92536,11000000.0
2008-03-13 14:37:00,1.9254,1.92559,1.92533,1.92539,41000000.0
2008-03-13 14:38:00,1.92542,1.92542,1.92517,1.92517,54000000.0
2008-03-13 14:39:00,1.92517,1.92577,1.92517,1.92577,36000000.0
2008-03-13 14:40:00,1.92571,1.92608,1.92571,1.92608,36000000.0
2008-03-13 14:41:00,1.92599,1.92599,1.92565,1.92565,41000000.0
2008-03-13 14:42:00,1.92537,1.9255,1.92531,1.92532,19000000.0
2008-03-13 14:43:00,1.92519,1.92519,1.92373,1.92408,20000000.0
2008-03-13 14:44:00,1.92385,1.92566,1.92351,1.92566,25000000.0
2008-03-13 14:45:00,1.92532,1.92532,1.92445,1.92445,33000000.0
2008-03-13 14:46:00,1.92397,1.92532,1.92397,1.92532,11000000.0
2008-03-13 14:47:00,1.92537,1.92537,1.92518,1.92534,7000000.0
2008-03-13 14:48:00,1.92538,1.92651,1.92538,1.92651,21000000.0
2008-03-13 14:49:00,1.92641,1.92646,1.92614,1.92616,32000000.0
2008-03-13 14:50:00,1.92575,1.92575,1.92468,1.92507,33000000.0
2008-03-13 14:51:00,1.92504,1.9251,1.92495,1.92496,37000000.0
2008-03-13 14:52:00,1.92485,1.92531,1.92485,1.92497,17000000.0
2008-03-13 14:53:00,1.92464,1.92479,1.92436,1.92436,22000000.0
2008-03-13 14:54:00,1.92482,1.92514,1.92478,1.92478,17000000.0
2008-03-13 14:55:00,1.92528,1.92538,1.92501,1.92501,7000000.0
2008-03-13 14:56:00,1.92462,1.92514,1.92462,1.92512,21000000.0
2008-03-13 14:57:00,1.92533,1.92594,1.92533,1.92594,12000000.0
2008-03-13 14:58:00,1.92583,1.92583,1.92527,1.92527,31000000.0
2008-03-13 14:59:00,1.92487,1.92505,1.92462,1.92488,20000000.0
2008-03-13 15:00:00,1.92484,1.92518,1.92482,1.92502,32000000.0
2008-03-13 15:01:00,1.92501,1.9254,1.925,1.9254,14000000.0
2008-03-13 15:02:00,1.92611,1.92639,1.92537,1.92538,26000000.0
2008-03-13 15:03:00,1.92534,1.92534,1.92474,1.92479,30000000.0
2008-03-13 15:04:00,1.92478,1.92505,1.92473,1.92486,29000000.0
2008-03-13 15:05:00,1.92496,1.92588,1.92496,1.92588,28000000.0
2008-03-13 15:06:00,1.92607,1.92629,1.92565,1.92574,16000000.0
2008-03-13 15:07:00,1.92641,1.92662,1.92639,1.92647,26000000.0
2008-03-13 15:08:00,1.92634,1.92637,1.92589,1.92589,25000000.0
2008-03-13 15:09:00,1.92584,1.92584,1.92541,1.92555,34000000.0
2008-03-13 15:10:00,1.92564,1.92648,1.92564,1.92648,36000000.0
2008-03-13 15:11:00,1.9266,1.92688,1.92658,1.92688,27000000.0
2008-03-13 15:12:00,1.92702,1.92753,1.92702,1.92753,26000000.0
2008-03-13 15:13:00,1.92741,1.92761,1.92741,1.92756,41000000.0
2008-03-13 15:14:00,1.92669,1.92722,1.92669,1.92722,30000000.0
2008-03-13 15:15:00,1.92698,1.9271,1.92691,1.92692,21000000.0
2008-03-13 15:16:00,1.92701,1.92701,1.92688,1.92693,9000000.0
2008-03-13 15:17:00,1.92694,1.92695,1.92683,1.92691,26000000.0
2008-03-13 15:18:00,1.92682,1.92682,1.9267,1.92679,10000000.0
2008-03-13 15:19:00,1.92692,1.92702,1.92688,1.92698,16000000.0
2008-03-13 15:20:00,1.92711,1.92728,1.92706,1.92726,20000000.0
2008-03-13 15:21:00,1.92731,1.92731,1.92659,1.92684,12000000.0
2008-03-13 15:22:00,1.92715,1.92774,1.92715,1.92772,22000000.0
2008-03-13 15:23:00,1.92795,1.92798,1.92788,1.92789,36000000.0
2008-03-13 15:24:00,1.92805,1.92825,1.92805,1.92818,20000000.0
2008-03-13 15:25:00,1.92763,1.92763,1.927,1.92702,14000000.0
2008-03-13 15:26:00,1.92692,1.92721,1.92689,1.92703,40000000.0
2008-03-13 15:27:00,1.92664,1.92664,1.92603,1.92603,32000000.0
2008-03-13 15:28:00,1.92606,1.92647,1.92592,1.92621,55000000.0
2008-03-13 15:29:00,1.9262,1.92684,1.92477,1.92484,47000000.0
2008-03-13 15:30:00,1.92452,1.92647,1.92452,1.92647,71000000.0
2008-03-13 15:31:00,1.92698,1.92726,1.92689,1.92726,58000000.0
2008-03-13 15:32:00,1.92721,1.92721,1.92626,1.92642,25000000.0
2008-03-13 15:33:00,1.92583,1.92584,1.9252,1.9252,32000000.0
2008-03-13 15:34:00,1.92516,1.92563,1.92516,1.92547,22000000.0
2008-03-13 15:35:00,1.92541,1.92571,1.92535,1.9255,30000000.0
2008-03-13 15:36:00,1.92541,1.9256,1.92513,1.92513,23000000.0
2008-03-13 15:37:00,1.92507,1.92514,1.92504,1.92507,24000000.0
2008-03-13 15:38:00,1.9251,1.92531,1.92505,1.92522,61000000.0
2008-03-13 15:39:00,1.92554,1.92579,1.92534,1.92548,40000000.0
2008-03-13 15:40:00,1.92566,1.92652,1.92566,1.92633,37000000.0
2008-03-13 15:41:00,1.92583,1.92611,1.92571,1.92611,43000000.0
2008-03-13 15:42:00,1.92618,1.92622,1.92584,1.92584,41000000.0
2008-03-13 15:43:00,1.92587,1.92596,1.92577,1.92596,30000000.0
2008-03-13 15:44:00,1.92601,1.9264,1.92595,1.92595,29000000.0
2008-03-13 15:45:00,1.92632,1.928,1.92632,1.928,36000000.0
2008-03-13 15:46:00,1.92818,1.92818,1.92753,1.92762,24000000.0
2008-03-13 15:47:00,1.92719,1.92719,1.9269,1.92698,31000000.0
2008-03-13 15:48:00,1.92659,1.9267,1.92659,1.92669,33000000.0
2008-03-13 15:49:00,1.92667,1.92684,1.92653,1.92681,25000000.0
2008-03-13 15:50:00,1.92653,1.92662,1.92646,1.92651,11000000.0
2008-03-13 15:51:00,1.92623,1.92623,1.92606,1.92612,37000000.0
2008-03-13 15:52:00,1.9261,1.92623,1.92584,1.92584,23000000.0
2008-03-13 15:53:00,1.92592,1.92631,1.92592,1.92627,15000000.0
2008-03-13 15:54:00,1.92633,1.9265,1.92633,1.92648,26000000.0
2008-03-13 15:55:00,1.92676,1.92684,1.9263,1.9263,33000000.0
2008-03-13 15:56:00,1.92625,1.92625,1.92608,1.92609,36000000.0
2008-03-13 15:57:00,1.92603,1.92618,1.92585,1.92585,34000000.0
2008-03-13 15:58:00,1.92574,1.92604,1.92566,1.92604,24000000.0
2008-03-13 15:59:00,1.92607,1.92607,1.92589,1.92595,23000000.0
2008-03-13 16:00:00,1.92595,1.92617,1.92586,1.92617,51000000.0
2008-03-13 16:01:00,1.9258,1.92586,1.92543,1.92543,31000000.0
2008-03-13 16:02:00,1.92538,1.92545,1.92518,1.92521,29000000.0
2008-03-13 16:03:00,1.92529,1.92529,1.92464,1.92464,51000000.0
2008-03-13 16:04:00,1.92457,1.92458,1.92439,1.92458,38000000.0
2008-03-13 16:05:00,1.92434,1.9245,1.92408,1.92408,37000000.0
2008-03-13 16:06:00,1.92385,1.92385,1.92346,1.9235,33000000.0
2008-03-13 16:07:00,1.92345,1.92437,1.92345,1.92437,37000000.0
2008-03-13 16:08:00,1.92409,1.92409,1.92356,1.92356,37000000.0
2008-03-13 16:09:00,1.92319,1.92378,1.92319,1.92378,44000000.0
2008-03-13 16:10:00,1.92372,1.92372,1.92328,1.92328,41000000.0
2008-03-13 16:11:00,1.92366,1.92419,1.92347,1.92419,27000000.0
2008-03-13 16:12:00,1.92449,1.92449,1.92428,1.92428,22000000.0
2008-03-13 16:13:00,1.92438,1.92438,1.92366,1.92366,38000000.0
2008-03-13 16:14:00,1.92325,1.92378,1.92325,1.92377,41000000.0
2008-03-13 16:15:00,1.92419,1.92419,1.92366,1.92402,42000000.0
2008-03-13 16:16:00,1.92391,1.92392,1.92359,1.92392,45000000.0
2008-03-13 16:17:00,1.92401,1.92404,1.92391,1.92404,22000000.0
2008-03-13 16:18:00,1.92391,1.92391,1.92355,1.92364,49000000.0
2008-03-13 16:19:00,1.92401,1.92411,1.92382,1.9241,27000000.0
2008-03-13 16:20:00,1.92428,1.92431,1.92423,1.92427,52000000.0
2008-03-13 16:21:00,1.92416,1.92416,1.92362,1.9238,37000000.0
2008-03-13 16:22:00,1.92379,1.92379,1.92349,1.9237,50000000.0
2008-03-13 16:23:00,1.92374,1.92395,1.92374,1.9239,48000000.0
2008-03-13 16:24:00,1.92415,1.9244,1.92414,1.9244,44000000.0
2008-03-13 16:25:00,1.92458,1.92485,1.92451,1.92485,28000000.0
2008-03-13 16:26:00,1.92505,1.92505,1.92437,1.92437,41000000.0
2008-03-13 16:27:00,1.9241,1.9241,1.92364,1.92375,46000000.0
2008-03-13 16:28:00,1.92352,1.92365,1.92345,1.92364,34000000.0
2008-03-13 16:29:00,1.92353,1.92436,1.92353,1.92421,24000000.0
2008-03-13 16:30:00,1.92387,1.924,1.92341,1.924,43000000.0
2008-03-13 16:31:00,1.924,1.9241,1.92363,1.92366,36000000.0
2008-03-13 16:32:00,1.9233,1.92339,1.92313,1.92329,34000000.0
2008-03-13 16:33:00,1.92351,1.92404,1.92346,1.92346,41000000.0
2008-03-13 16:34:00,1.92315,1.92319,1.92255,1.92303,29000000.0
2008-03-13 16:35:00,1.92282,1.92282,1.92159,1.92187,53000000.0
2008-03-13 16:36:00,1.92226,1.92286,1.92226,1.92282,43000000.0
2008-03-13 16:37:00,1.9231,1.9239,1.9231,1.92349,56000000.0
2008-03-13 16:38:00,1.92291,1.92291,1.92211,1.92211,34000000.0
2008-03-13 16:39:00,1.92219,1.92269,1.92194,1.92194,43000000.0
2008-03-13 16:40:00,1.92145,1.92177,1.92143,1.92165,63000000.0
2008-03-13 16:41:00,1.92215,1.92279,1.92212,1.9225,44000000.0
2008-03-13 16:42:00,1.92257,1.92257,1.92214,1.92214,57000000.0
2008-03-13 16:43:00,1.92158,1.92175,1.92141,1.92165,20000000.0
2008-03-13 16:44:00,1.92232,1.92232,1.92197,1.92199,34000000.0
2008-03-13 16:45:00,1.92193,1.92238,1.92193,1.92223,41000000.0
2008-03-13 16:46:00,1.92219,1.92219,1.92186,1.92198,59000000.0
2008-03-13 16:47:00,1.92198,1.92238,1.92198,1.92225,55000000.0
2008-03-13 16:48:00,1.92236,1.92244,1.92222,1.92239,46000000.0
2008-03-13 16:49:00,1.92237,1.92264,1.92232,1.9224,35000000.0
2008-03-13 16:50:00,1.92213,1.92213,1.9217,1.9218,45000000.0
2008-03-13 16:51:00,1.92147,1.92147,1.92075,1.92075,30000000.0
2008-03-13 16:52:00,1.9212,1.92138,1.92111,1.92122,30000000.0
2008-03-13 16:53:00,1.92111,1.92123,1.92106,1.92123,19000000.0
2008-03-13 16:54:00,1.92157,1.92168,1.92156,1.92161,18000000.0
2008-03-13 16:55:00,1.92159,1.92159,1.92139,1.92141,40000000.0
2008-03-13 16:56:00,1.9217,1.92218,1.9217,1.9218,37000000.0
2008-03-13 16:57:00,1.92157,1.9216,1.9214,1.9214,17000000.0
2008-03-13 16:58:00,1.92142,1.92158,1.92139,1.9215,45000000.0
2008-03-13 16:59:00,1.92145,1.92158,1.92144,1.92144,39000000.0
2008-03-13 17:00:00,1.92152,1.92201,1.92152,1.92201,47000000.0
2008-03-13 17:01:00,1.92253,1.92253,1.92214,1.92214,26000000.0
2008-03-13 17:02:00,1.92202,1.92202,1.92174,1.92178,33000000.0
2008-03-13 17:03:00,1.92179,1.92194,1.92144,1.92194,33000000.0
2008-03-13 17:04:00,1.92216,1.92216,1.92174,1.92174,37000000.0
2008-03-13 17:05:00,1.92158,1.92162,1.92139,1.92139,35000000.0
2008-03-13 17:06:00,1.92121,1.92216,1.9208,1.92216,46000000.0
2008-03-13 17:07:00,1.92261,1.92267,1.92244,1.92246,33000000.0
2008-03-13 17:08:00,1.9222,1.9222,1.9196,1.9196,45000000.0
2008-03-13 17:09:00,1.91908,1.91954,1.91908,1.91954,47000000.0
2008-03-13 17:10:00,1.91993,1.91993,1.91956,1.91956,36000000.0
2008-03-13 17:11:00,1.91947,1.91989,1.91933,1.91933,44000000.0
2008-03-13 17:12:00,1.91885,1.91895,1.91859,1.91859,23000000.0
2008-03-13 17:13:00,1.91886,1.91886,1.9183,1.91841,35000000.0
2008-03-13 17:14:00,1.91833,1.91865,1.91826,1.91857,27000000.0
2008-03-13 17:15:00,1.9187,1.91935,1.9187,1.91935,26000000.0
2008-03-13 17:16:00,1.91957,1.9196,1.91894,1.91894,27000000.0
2008-03-13 17:17:00,1.91894,1.91894,1.91874,1.91877,38000000.0
2008-03-13 17:18:00,1.91906,1.91913,1.91899,1.91903,29000000.0
2008-03-13 17:19:00,1.91918,1.91924,1.91842,1.91842,19000000.0
2008-03-13 17:20:00,1.91849,1.91849,1.91798,1.91798,29000000.0
2008-03-13 17:21:00,1.91814,1.91814,1.91787,1.91796,26000000.0
2008-03-13 17:22:00,1.91785,1.91785,1.91743,1.91743,30000000.0
2008-03-13 17:23:00,1.91758,1.91758,1.91644,1.91644,32000000.0
2008-03-13 17:24:00,1.91649,1.91649,1.91407,1.91428,23000000.0
2008-03-13 17:25:00,1.91401,1.91401,1.91352,1.91398,20000000.0
2008-03-13 17:26:00,1.91444,1.91449,1.91433,1.91444,18000000.0
2008-03-13 17:27:00,1.91446,1.91457,1.91424,1.91433,44000000.0
2008-03-13 17:28:00,1.91469,1.91504,1.91469,1.91479,39000000.0
2008-03-13 17:29:00,1.91438,1.91453,1.91438,1.91446,36000000.0
2008-03-13 17:30:00,1.91452,1.91486,1.91452,1.91486,61000000.0
2008-03-13 17:31:00,1.91486,1.91486,1.91456,1.91483,62000000.0
2008-03-13 17:32:00,1.91569,1.9163,1.91557,1.9163,54000000.0
2008-03-13 17:33:00,1.91605,1.91605,1.91533,1.91533,64000000.0
2008-03-13 17:34:00,1.9153,1.91568,1.9153,1.91555,60000000.0
2008-03-13 17:35:00,1.91522,1.91565,1.91522,1.91565,43000000.0
2008-03-13 17:36:00,1.91551,1.91569,1.91547,1.91569,58000000.0
2008-03-13 17:37:00,1.91572,1.91583,1.91566,1.91579,47000000.0
2008-03-13 17:38:00,1.91535,1.91568,1.91535,1.91568,44000000.0
2008-03-13 17:39:00,1.91576,1.91576,1.91518,1.91537,41000000.0
2008-03-13 17:40:00,1.91524,1.91524,1.91484,1.9151,59000000.0
2008-03-13 17:41:00,1.91494,1.91494,1.91453,1.91488,50000000.0
2008-03-13 17:42:00,1.9144,1.91443,1.91416,1.91443,37000000.0
2008-03-13 17:43:00,1.91448,1.91449,1.91435,1.91448,33000000.0
2008-03-13 17:44:00,1.91477,1.91488,1.91467,1.91488,46000000.0
2008-03-13 17:45:00,1.91491,1.91508,1.91491,1.91508,49000000.0
2008-03-13 17:46:00,1.91505,1.91538,1.91505,1.91538,56000000.0
2008-03-13 17:47:00,1.91542,1.91561,1.91509,1.91561,65000000.0
2008-03-13 17:48:00,1.91603,1.91625,1.91603,1.91621,61000000.0
2008-03-13 17:49:00,1.91632,1.91666,1.91632,1.91634,72000000.0
2008-03-13 17:50:00,1.91646,1.91646,1.91594,1.91598,53000000.0
2008-03-13 17:51:00,1.91572,1.91573,1.91547,1.91552,54000000.0
2008-03-13 17:52:00,1.91566,1.91584,1.9156,1.9156,51000000.0
2008-03-13 17:53:00,1.915,1.915,1.91458,1.9148,42000000.0
2008-03-13 17:54:00,1.91487,1.91487,1.91454,1.91482,32000000.0
2008-03-13 17:55:00,1.91484,1.91484,1.91442,1.91442,32000000.0
2008-03-13 17:56:00,1.9143,1.91434,1.91421,1.91421,47000000.0
2008-03-13 17:57:00,1.91418,1.91446,1.91418,1.91446,34000000.0
2008-03-13 17:58:00,1.91465,1.91467,1.91441,1.91455,44000000.0
2008-03-13 17:59:00,1.91455,1.91521,1.91455,1.91501,39000000.0
2008-03-13 18:00:00,1.91521,1.91532,1.91461,1.91461,32000000.0
2008-03-13 18:01:00,1.91461,1.91461,1.91441,1.91452,52000000.0
2008-03-13 18:02:00,1.91436,1.91438,1.91414,1.91414,30000000.0
2008-03-13 18:03:00,1.91392,1.91408,1.91388,1.91395,38000000.0
2008-03-13 18:04:00,1.91363,1.91364,1.91329,1.91329,38000000.0
2008-03-13 18:05:00,1.91275,1.91275,1.91249,1.91249,36000000.0
2008-03-13 18:06:00,1.91248,1.91248,1.91214,1.91215,32000000.0
2008-03-13 18:07:00,1.91235,1.91252,1.91231,1.91231,38000000.0
2008-03-13 18:08:00,1.91225,1.91225,1.91165,1.91165,56000000.0
2008-03-13 18:09:00,1.9112,1.9116,1.91104,1.91125,34000000.0
2008-03-13 18:10:00,1.91126,1.91172,1.91126,1.91172,26000000.0
2008-03-13 18:11:00,1.9114,1.91171,1.91139,1.91139,34000000.0
2008-03-13 18:12:00,1.91117,1.91117,1.91064,1.91082,24000000.0
2008-03-13 18:13:00,1.91107,1.91127,1.911,1.91119,30000000.0
2008-03-13 18:14:00,1.91089,1.91124,1.91089,1.91118,22000000.0
2008-03-13 18:15:00,1.91132,1.91156,1.9113,1.9115,21000000.0
2008-03-13 18:16:00,1.91094,1.91094,1.91053,1.91081,66000000.0
2008-03-13 18:17:00,1.91054,1.91075,1.91038,1.91048,60000000.0
2008-03-13 18:18:00,1.9105,1.91057,1.91032,1.91057,33000000.0
2008-03-13 18:19:00,1.91065,1.91089,1.91065,1.91075,46000000.0
2008-03-13 18:20:00,1.91094,1.91127,1.91074,1.91127,61000000.0
2008-03-13 18:21:00,1.91136,1.91162,1.91114,1.91114,37000000.0
2008-03-13 18:22:00,1.91144,1.91153,1.91113,1.91117,49000000.0
2008-03-13 18:23:00,1.91125,1.91125,1.91096,1.91104,34000000.0
2008-03-13 18:24:00,1.91086,1.91099,1.91012,1.91012,47000000.0
2008-03-13 18:25:00,1.90933,1.90949,1.90903,1.90949,31000000.0
2008-03-13 18:26:00,1.90829,1.90829,1.90744,1.90744,43000000.0
2008-03-13 18:27:00,1.90706,1.90706,1.9064,1.9064,35000000.0
2008-03-13 18:28:00,1.90705,1.90758,1.90705,1.90758,18000000.0
2008-03-13 18:29:00,1.90746,1.90746,1.90624,1.90677,24000000.0
2008-03-13 18:30:00,1.90665,1.90751,1.90665,1.90751,32000000.0
2008-03-13 18:31:00,1.90717,1.90717,1.90647,1.90647,46000000.0
2008-03-13 18:32:00,1.90643,1.90678,1.90639,1.90653,55000000.0
2008-03-13 18:33:00,1.90643,1.90643,1.906,1.906,29000000.0
2008-03-13 18:34:00,1.90612,1.90626,1.90567,1.90579,32000000.0
2008-03-13 18:35:00,1.90571,1.90598,1.90556,1.90566,47000000.0
2008-03-13 18:36:00,1.90571,1.90603,1.90558,1.90585,65000000.0
2008-03-13 18:37:00,1.90572,1.90578,1.90553,1.90571,63000000.0
2008-03-13 18:38:00,1.90544,1.90558,1.90522,1.90532,61000000.0
2008-03-13 18:39:00,1.90537,1.90555,1.90533,1.90547,37000000.0
2008-03-13 18:40:00,1.90579,1.90581,1.90556,1.90576,52000000.0
2008-03-13 18:41:00,1.90581,1.90582,1.90545,1.90551,68000000.0
2008-03-13 18:42:00,1.90524,1.90542,1.90524,1.90533,40000000.0
2008-03-13 18:43:00,1.90461,1.90497,1.90422,1.90497,39000000.0
2008-03-13 18:44:00,1.90521,1.90539,1.90514,1.90524,33000000.0
2008-03-13 18:45:00,1.90553,1.9057,1.90544,1.90549,57000000.0
2008-03-13 18:46:00,1.90527,1.90551,1.90517,1.90542,61000000.0
2008-03-13 18:47:00,1.90564,1.90576,1.90542,1.90576,41000000.0
2008-03-13 18:48:00,1.90628,1.90724,1.90628,1.90724,26000000.0
2008-03-13 18:49:00,1.90771,1.90771,1.90718,1.9074,31000000.0
2008-03-13 18:50:00,1.90757,1.90804,1.90754,1.90766,37000000.0
2008-03-13 18:51:00,1.90766,1.90792,1.90766,1.90792,17000000.0
2008-03-13 18:52:00,1.90776,1.90797,1.90775,1.90797,33000000.0
2008-03-13 18:53:00,1.90816,1.90855,1.90815,1.9083,31000000.0
2008-03-13 18:54:00,1.90814,1.90834,1.9078,1.9078,11000000.0
2008-03-13 18:55:00,1.9075,1.90761,1.90725,1.90725,22000000.0
2008-03-13 18:56:00,1.90729,1.90744,1.90725,1.90744,16000000.0
2008-03-13 18:57:00,1.90719,1.90744,1.90701,1.90701,15000000.0
2008-03-13 18:58:00,1.90644,1.90644,1.90632,1.90643,19000000.0
2008-03-13 18:59:00,1.90646,1.9067,1.90646,1.9067,26000000.0
2008-03-13 19:00:00,1.90676,1.90701,1.9067,1.9067,12000000.0
2008-03-13 19:01:00,1.90662,1.90662,1.90596,1.90596,18000000.0
2008-03-13 19:02:00,1.90578,1.90578,1.90518,1.90544,23000000.0
2008-03-13 19:03:00,1.90539,1.90549,1.90531,1.90531,21000000.0
2008-03-13 19:04:00,1.9048,1.90491,1.9044,1.90457,55000000.0
2008-03-13 19:05:00,1.90457,1.90457,1.90429,1.90429,42000000.0
2008-03-13 19:06:00,1.90412,1.90432,1.90399,1.90432,63000000.0
2008-03-13 19:07:00,1.90444,1.90499,1.90444,1.90499,39000000.0
2008-03-13 19:08:00,1.90497,1.90497,1.90446,1.90446,32000000.0
2008-03-13 19:09:00,1.9044,1.90449,1.90407,1.90444,56000000.0
2008-03-13 19:10:00,1.90461,1.90538,1.90461,1.90494,27000000.0
2008-03-13 19:11:00,1.90504,1.90504,1.90479,1.90495,36000000.0
2008-03-13 19:12:00,1.90495,1.90501,1.90494,1.90495,25000000.0
2008-03-13 19:13:00,1.90503,1.90503,1.90486,1.90493,23000000.0
2008-03-13 19:14:00,1.90533,1.90544,1.90527,1.90538,37000000.0
2008-03-13 19:15:00,1.90562,1.90571,1.90556,1.90556,17000000.0
2008-03-13 19:16:00,1.90559,1.9056,1.90547,1.90547,23000000.0
2008-03-13 19:17:00,1.90548,1.9061,1.90548,1.9061,17000000.0
2008-03-13 19:18:00,1.90611,1.90617,1.90563,1.90563,30000000.0
2008-03-13 19:19:00,1.90523,1.90536,1.90519,1.90521,36000000.0
2008-03-13 19:20:00,1.90517,1.90533,1.90517,1.90524,23000000.0
2008-03-13 19:21:00,1.90552,1.90572,1.90539,1.90539,21000000.0
2008-03-13 19:22:00,1.90552,1.90573,1.90542,1.90567,25000000.0
2008-03-13 19:23:00,1.90552,1.90552,1.90534,1.90537,12000000.0
2008-03-13 19:24:00,1.90523,1.90523,1.90482,1.90515,39000000.0
2008-03-13 19:25:00,1.90531,1.90562,1.90529,1.90562,49000000.0
2008-03-13 19:26:00,1.90578,1.90593,1.90577,1.90577,48000000.0
2008-03-13 19:27:00,1.90564,1.90564,1.90487,1.90487,51000000.0
2008-03-13 19:28:00,1.90476,1.90476,1.90438,1.9045,40000000.0
2008-03-13 19:29:00,1.90442,1.90443,1.90415,1.90415,28000000.0
2008-03-13 19:30:00,1.90467,1.90542,1.90467,1.90493,32000000.0
2008-03-13 19:31:00,1.90487,1.90524,1.90485,1.90494,28000000.0
2008-03-13 19:32:00,1.90471,1.90492,1.9047,1.90491,31000000.0
2008-03-13 19:33:00,1.90481,1.90521,1.90481,1.90521,14000000.0
2008-03-13 19:34:00,1.90549,1.90564,1.90533,1.90558,49000000.0
2008-03-13 19:35:00,1.90564,1.90597,1.90564,1.90573,28000000.0
2008-03-13 19:36:00,1.90549,1.90549,1.90504,1.90504,16000000.0
2008-03-13 19:37:00,1.90463,1.90471,1.90443,1.90445,26000000.0
2008-03-13 19:38:00,1.90444,1.90465,1.90444,1.90462,18000000.0
2008-03-13 19:39:00,1.90467,1.90467,1.90348,1.90348,13000000.0
2008-03-13 19:40:00,1.90366,1.90423,1.90366,1.90423,16000000.0
2008-03-13 19:41:00,1.90442,1.90453,1.90429,1.90447,17000000.0
2008-03-13 19:42:00,1.90409,1.90437,1.90408,1.90437,19000000.0
2008-03-13 19:43:00,1.90463,1.90506,1.90453,1.90488,21000000.0
2008-03-13 19:44:00,1.90495,1.90495,1.90482,1.90486,21000000.0
2008-03-13 19:45:00,1.9054,1.90573,1.90532,1.9054,33000000.0
2008-03-13 19:46:00,1.90508,1.90538,1.90507,1.90523,18000000.0
2008-03-13 19:47:00,1.90529,1.90555,1.90529,1.90555,22000000.0
2008-03-13 19:48:00,1.9058,1.90624,1.9058,1.90624,18000000.0
2008-03-13 19:49:00,1.90605,1.90613,1.906,1.90605,27000000.0
2008-03-13 19:50:00,1.9061,1.90649,1.9061,1.90637,23000000.0
2008-03-13 19:51:00,1.90642,1.9065,1.9064,1.9065,25000000.0
2008-03-13 19:52:00,1.90631,1.90631,1.90617,1.90617,15000000.0
2008-03-13 19:53:00,1.9061,1.90618,1.906,1.90616,21000000.0
2008-03-13 19:54:00,1.90585,1.90585,1.90568,1.90582,9000000.0
2008-03-13 19:55:00,1.90551,1.90551,1.90498,1.90523,30000000.0
2008-03-13 19:56:00,1.90501,1.90501,1.90467,1.90467,20000000.0
2008-03-13 19:57:00,1.90426,1.90426,1.90377,1.90377,12000000.0
2008-03-13 19:58:00,1.90346,1.90373,1.90345,1.90345,13000000.0
2008-03-13 19:59:00,1.90343,1.90397,1.90329,1.90381,31000000.0
2008-03-13 20:00:00,1.90414,1.90449,1.90414,1.90446,23000000.0
2008-03-13 20:01:00,1.90462,1.90462,1.90394,1.90394,13000000.0
2008-03-13 20:02:00,1.90375,1.90375,1.90295,1.90295,20000000.0
2008-03-13 20:03:00,1.90287,1.90304,1.90278,1.90304,18000000.0
2008-03-13 20:04:00,1.90315,1.90315,1.90281,1.90298,27000000.0
2008-03-13 20:05:00,1.9029,1.90342,1.9029,1.90342,23000000.0
2008-03-13 20:06:00,1.9036,1.90381,1.90339,1.90381,13000000.0
2008-03-13 20:07:00,1.90381,1.90386,1.9035,1.9035,29000000.0
2008-03-13 20:08:00,1.90348,1.904,1.90348,1.90349,15000000.0
2008-03-13 20:09:00,1.90309,1.90316,1.90297,1.9031,17000000.0
2008-03-13 20:10:00,1.90327,1.90348,1.90313,1.90333,20000000.0
2008-03-13 20:11:00,1.90364,1.9038,1.90352,1.90378,10000000.0
2008-03-13 20:12:00,1.90382,1.9039,1.9038,1.90382,15000000.0
2008-03-13 20:13:00,1.90375,1.90377,1.90346,1.90346,17000000.0
2008-03-13 20:14:00,1.90328,1.90328,1.90312,1.90312,15000000.0
2008-03-13 20:15:00,1.90299,1.90308,1.90288,1.90308,10000000.0
2008-03-13 20:16:00,1.90307,1.90359,1.90307,1.90359,22000000.0
2008-03-13 20:17:00,1.90352,1.90352,1.90326,1.90346,17000000.0
2008-03-13 20:18:00,1.90336,1.90341,1.90314,1.90314,24000000.0
2008-03-13 20:19:00,1.90326,1.9033,1.90317,1.90317,9000000.0
2008-03-13 20:20:00,1.90311,1.90321,1.90299,1.90316,14000000.0
2008-03-13 20:21:00,1.90352,1.90385,1.90352,1.90379,7000000.0
2008-03-13 20:22:00,1.90369,1.90387,1.90369,1.90387,12000000.0
2008-03-13 20:23:00,1.90382,1.90385,1.90357,1.90385,8000000.0
2008-03-13 20:24:00,1.90336,1.9036,1.90336,1.90345,15000000.0
2008-03-13 20:25:00,1.90311,1.90312,1.90275,1.90275,16000000.0
2008-03-13 20:26:00,1.90277,1.90284,1.9027,1.9027,22000000.0
2008-03-13 20:27:00,1.90273,1.90288,1.9027,1.90288,11000000.0
2008-03-13 20:28:00,1.90292,1.9031,1.90285,1.90303,7000000.0
2008-03-13 20:29:00,1.90242,1.90251,1.90228,1.90228,20000000.0
2008-03-13 20:30:00,1.90218,1.90218,1.90161,1.90161,27000000.0
2008-03-13 20:31:00,1.90154,1.90194,1.90154,1.90194,17000000.0
2008-03-13 20:32:00,1.90192,1.90192,1.90162,1.90182,20000000.0
2008-03-13 20:33:00,1.90201,1.90219,1.90198,1.90219,14000000.0
2008-03-13 20:34:00,1.90173,1.90173,1.9013,1.90141,28000000.0
2008-03-13 20:35:00,1.90152,1.90257,1.90152,1.90257,23000000.0
2008-03-13 20:36:00,1.9027,1.9027,1.90209,1.90211,11000000.0
2008-03-13 20:37:00,1.90187,1.90199,1.90187,1.90199,7000000.0
2008-03-13 20:38:00,1.90215,1.90373,1.90215,1.90373,10000000.0
2008-03-13 20:39:00,1.90368,1.90368,1.90331,1.90331,9000000.0
2008-03-13 20:40:00,1.90324,1.9036,1.90319,1.9036,7000000.0
2008-03-13 20:41:00,1.90376,1.90477,1.90376,1.90477,8000000.0
2008-03-13 20:42:00,1.90485,1.90491,1.90471,1.90471,15000000.0
2008-03-13 20:43:00,1.90505,1.90505,1.90491,1.90499,12000000.0
2008-03-13 20:44:00,1.90515,1.90542,1.90515,1.90539,7000000.0
2008-03-13 20:45:00,1.90463,1.90463,1.90395,1.90395,12000000.0
2008-03-13 20:46:00,1.90386,1.90408,1.90386,1.90408,9000000.0
2008-03-13 20:47:00,1.90448,1.90462,1.90419,1.90419,11000000.0
2008-03-13 20:48:00,1.90412,1.90462,1.90412,1.90429,11000000.0
2008-03-13 20:49:00,1.90418,1.90474,1.90418,1.90448,18000000.0
2008-03-13 20:50:00,1.90452,1.90452,1.90423,1.90425,7000000.0
2008-03-13 20:51:00,1.90447,1.90494,1.90442,1.90494,18000000.0
2008-03-13 20:52:00,1.90505,1.90587,1.90505,1.90587,15000000.0
2008-03-13 20:53:00,1.90642,1.90661,1.90632,1.90661,8000000.0
2008-03-13 20:54:00,1.90669,1.90686,1.90669,1.90681,10000000.0
2008-03-13 20:55:00,1.90683,1.907,1.90683,1.90696,8000000.0
2008-03-13 20:56:00,1.9068,1.9068,1.90645,1.90659,8000000.0
2008-03-13 20:57:00,1.90673,1.90678,1.90619,1.90619,18000000.0
2008-03-13 20:58:00,1.90592,1.90601,1.90592,1.90599,14000000.0
2008-03-13 20:59:00,1.90598,1.9061,1.90598,1.9061,8000000.0
2008-03-13 21:00:00,1.906,1.90639,1.90569,1.90569,11000000.0
2008-03-13 21:01:00,1.90535,1.90535,1.90503,1.90503,16000000.0
2008-03-13 21:02:00,1.90468,1.90475,1.90462,1.90467,7000000.0
2008-03-13 21:03:00,1.90516,1.90546,1.90516,1.90529,13000000.0
2008-03-13 21:04:00,1.90566,1.90576,1.90541,1.90541,8000000.0
2008-03-13 21:05:00,1.90541,1.90541,1.90501,1.90503,11000000.0
2008-03-13 21:06:00,1.90473,1.90473,1.9046,1.90462,8000000.0
2008-03-13 21:07:00,1.90459,1.90497,1.90448,1.90448,7000000.0
2008-03-13 21:08:00,1.90422,1.90422,1.90416,1.90417,11000000.0
2008-03-13 21:09:00,1.90419,1.90422,1.90401,1.90404,9000000.0
2008-03-13 21:10:00,1.90439,1.90449,1.9043,1.90444,9000000.0
2008-03-13 21:11:00,1.90447,1.90452,1.90444,1.90448,8000000.0
2008-03-13 21:12:00,1.90491,1.90548,1.90344,1.90344,6000000.0
2008-03-13 21:13:00,1.90456,1.90472,1.90456,1.90469,8000000.0
2008-03-13 21:14:00,1.90445,1.90469,1.90445,1.90457,8000000.0
2008-03-13 21:15:00,1.9047,1.9049,1.9047,1.90488,11000000.0
2008-03-13 21:16:00,1.905,1.90543,1.905,1.90543,9000000.0
2008-03-13 21:17:00,1.90556,1.90579,1.90544,1.90579,7000000.0
2008-03-13 21:18:00,1.90597,1.90604,1.90595,1.90597,7000000.0
2008-03-13 21:19:00,1.90598,1.90626,1.90598,1.90609,8000000.0
2008-03-13 21:20:00,1.90597,1.90611,1.90595,1.90608,12000000.0
2008-03-13 21:21:00,1.90599,1.90609,1.90591,1.90607,8000000.0
2008-03-13 21:22:00,1.90606,1.90615,1.90606,1.90615,7000000.0
2008-03-13 21:23:00,1.9064,1.90676,1.9064,1.90676,10000000.0
2008-03-13 21:24:00,1.90692,1.90692,1.90663,1.90663,8000000.0
2008-03-13 21:25:00,1.90668,1.90686,1.90667,1.90686,9000000.0
2008-03-13 21:26:00,1.90685,1.90692,1.90675,1.90678,17000000.0
2008-03-13 21:27:00,1.90559,1.90559,1.90506,1.90545,31000000.0
2008-03-13 21:28:00,1.90562,1.90573,1.90561,1.90564,20000000.0
2008-03-13 21:29:00,1.90571,1.90601,1.9057,1.90601,11000000.0
2008-03-13 21:30:00,1.90602,1.90611,1.90601,1.90601,9000000.0
2008-03-13 21:31:00,1.90594,1.90598,1.90574,1.90574,7000000.0
2008-03-13 21:32:00,1.9058,1.9058,1.90564,1.90564,8000000.0
2008-03-13 21:33:00,1.90564,1.90597,1.90564,1.90597,7000000.0
2008-03-13 21:34:00,1.90604,1.90606,1.90594,1.906,10000000.0
2008-03-13 21:35:00,1.90597,1.90604,1.90592,1.906,11000000.0
2008-03-13 21:36:00,1.90632,1.90646,1.90629,1.90646,11000000.0
2008-03-13 21:37:00,1.90659,1.90707,1.90659,1.90707,11000000.0
2008-03-13 21:38:00,1.90728,1.90742,1.90713,1.90719,26000000.0
2008-03-13 21:39:00,1.90764,1.90823,1.90764,1.90799,18000000.0
2008-03-13 21:40:00,1.90779,1.90794,1.90779,1.90781,12000000.0
2008-03-13 21:41:00,1.90778,1.90787,1.90776,1.90777,13000000.0
2008-03-13 21:42:00,1.90746,1.9078,1.90746,1.90751,7000000.0
2008-03-13 21:43:00,1.9075,1.9075,1.90726,1.90741,11000000.0
2008-03-13 21:44:00,1.9075,1.9075,1.90732,1.90742,18000000.0
2008-03-13 21:45:00,1.90715,1.90715,1.90693,1.90695,7000000.0
2008-03-13 21:46:00,1.90666,1.9069,1.90666,1.9069,15000000.0
2008-03-13 21:47:00,1.907,1.90712,1.90696,1.90698,10000000.0
2008-03-13 21:48:00,1.90666,1.90666,1.90647,1.90647,7000000.0
2008-03-13 21:49:00,1.9066,1.90729,1.9066,1.90729,8000000.0
2008-03-13 21:50:00,1.90735,1.90735,1.90712,1.90712,10000000.0
2008-03-13 21:51:00,1.90718,1.90719,1.90706,1.9071,8000000.0
2008-03-13 21:52:00,1.90727,1.90762,1.90727,1.90762,10000000.0
2008-03-13 21:53:00,1.90767,1.90821,1.90767,1.90816,8000000.0
2008-03-13 21:54:00,1.90867,1.90871,1.90841,1.90841,9000000.0
2008-03-13 21:55:00,1.9084,1.90845,1.90833,1.90839,11000000.0
2008-03-13 21:56:00,1.90834,1.90846,1.90829,1.90836,7000000.0
2008-03-13 21:57:00,1.90812,1.90823,1.90807,1.90807,13000000.0
2008-03-13 21:58:00,1.90801,1.90845,1.90801,1.9082,16000000.0
2008-03-13 21:59:00,1.90804,1.90834,1.908,1.90814,25000000.0
2008-03-13 22:00:00,1.90818,1.9082,1.90787,1.90793,12000000.0
2008-03-13 22:01:00,1.90815,1.90858,1.90815,1.90858,19000000.0
2008-03-13 22:02:00,1.90863,1.90863,1.90842,1.90842,11000000.0
2008-03-13 22:03:00,1.90826,1.90856,1.90826,1.90856,33000000.0
2008-03-13 22:04:00,1.90891,1.90891,1.90864,1.90864,11000000.0
2008-03-13 22:05:00,1.90855,1.90872,1.90846,1.90872,16000000.0
2008-03-13 22:06:00,1.90905,1.90933,1.90901,1.90921,8000000.0
2008-03-13 22:07:00,1.90929,1.90931,1.90925,1.90931,15000000.0
2008-03-13 22:08:00,1.90934,1.90958,1.90928,1.90955,30000000.0
2008-03-13 22:09:00,1.90947,1.90971,1.90947,1.9097,13000000.0
2008-03-13 22:10:00,1.90982,1.90984,1.90957,1.90978,8000000.0
2008-03-13 22:11:00,1.90969,1.90971,1.90961,1.90963,11000000.0
2008-03-13 22:12:00,1.90953,1.90953,1.90933,1.90938,15000000.0
2008-03-13 22:13:00,1.90939,1.90959,1.90939,1.90959,10000000.0
2008-03-13 22:14:00,1.90963,1.90963,1.90888,1.90888,13000000.0
2008-03-13 22:15:00,1.90877,1.90911,1.90877,1.90911,9000000.0
2008-03-13 22:16:00,1.90917,1.90917,1.90798,1.90798,8000000.0
2008-03-13 22:17:00,1.90766,1.90802,1.90765,1.90802,16000000.0
2008-03-13 22:18:00,1.90813,1.90825,1.90809,1.90823,9000000.0
2008-03-13 22:19:00,1.90837,1.90872,1.90827,1.90837,9000000.0
2008-03-13 22:20:00,1.90831,1.90863,1.90811,1.90863,7000000.0
2008-03-13 22:21:00,1.90854,1.90854,1.90831,1.90831,11000000.0
2008-03-13 22:22:00,1.90831,1.90861,1.90831,1.90861,11000000.0
2008-03-13 22:23:00,1.90868,1.90871,1.90849,1.90849,15000000.0
2008-03-13 22:24:00,1.90785,1.90797,1.90775,1.90775,10000000.0
2008-03-13 22:25:00,1.90804,1.9085,1.90804,1.9085,8000000.0
2008-03-13 22:26:00,1.90865,1.90871,1.90851,1.90871,6000000.0
2008-03-13 22:27:00,1.90861,1.90868,1.90861,1.90868,10000000.0
2008-03-13 22:28:00,1.90922,1.9098,1.90922,1.90948,6000000.0
2008-03-13 22:29:00,1.90908,1.90924,1.90906,1.90924,7000000.0
2008-03-13 22:30:00,1.9093,1.90953,1.9093,1.90953,11000000.0
2008-03-13 22:31:00,1.9094,1.90972,1.9094,1.90969,22000000.0
2008-03-13 22:32:00,1.90974,1.90986,1.90966,1.90978,7000000.0
2008-03-13 22:33:00,1.90964,1.90974,1.90954,1.90964,38000000.0
2008-03-13 22:34:00,1.90968,1.90992,1.90956,1.90992,47000000.0
2008-03-13 22:35:00,1.91016,1.91121,1.91016,1.9112,27000000.0
2008-03-13 22:36:00,1.91164,1.91169,1.91133,1.91133,7000000.0
2008-03-13 22:37:00,1.91124,1.91124,1.91032,1.91032,28000000.0
2008-03-13 22:38:00,1.91001,1.91001,1.90983,1.90988,15000000.0
2008-03-13 22:39:00,1.90984,1.90991,1.90973,1.90985,11000000.0
2008-03-13 22:40:00,1.9099,1.91005,1.90988,1.91004,9000000.0
2008-03-13 22:41:00,1.91013,1.91014,1.90982,1.90982,16000000.0
2008-03-13 22:42:00,1.90975,1.91002,1.90975,1.90992,9000000.0
2008-03-13 22:43:00,1.9095,1.90954,1.90946,1.90947,11000000.0
2008-03-13 22:44:00,1.90952,1.90965,1.90952,1.90964,8000000.0
2008-03-13 22:45:00,1.90934,1.90938,1.90917,1.90935,12000000.0
2008-03-13 22:46:00,1.90911,1.90934,1.90911,1.90926,9000000.0
2008-03-13 22:47:00,1.90911,1.90911,1.90871,1.90889,16000000.0
2008-03-13 22:48:00,1.90882,1.90893,1.90861,1.90861,11000000.0
2008-03-13 22:49:00,1.90871,1.9092,1.90871,1.9092,12000000.0
2008-03-13 22:50:00,1.90956,1.90988,1.90956,1.90988,16000000.0
2008-03-13 22:51:00,1.91017,1.9102,1.90993,1.90994,10000000.0
2008-03-13 22:52:00,1.90968,1.90985,1.90968,1.90974,10000000.0
2008-03-13 22:53:00,1.90969,1.90975,1.90967,1.90975,8000000.0
2008-03-13 22:54:00,1.90986,1.90988,1.90963,1.90963,7000000.0
2008-03-13 22:55:00,1.90944,1.90947,1.9094,1.90947,9000000.0
2008-03-13 22:56:00,1.90947,1.90961,1.90946,1.90961,8000000.0
2008-03-13 22:57:00,1.90944,1.90964,1.9093,1.9093,7000000.0
2008-03-13 22:58:00,1.90908,1.90914,1.909,1.90906,7000000.0
2008-03-13 22:59:00,1.9092,1.90953,1.9092,1.90953,9000000.0
2008-03-13 23:00:00,1.90955,1.90981,1.90955,1.90981,12000000.0
2008-03-13 23:01:00,1.91012,1.91016,1.90957,1.90957,9000000.0
2008-03-13 23:02:00,1.90989,1.90995,1.90985,1.90995,7000000.0
2008-03-13 23:03:00,1.90978,1.91003,1.90978,1.91003,12000000.0
2008-03-13 23:04:00,1.91039,1.91059,1.91039,1.91059,6000000.0
2008-03-13 23:05:00,1.91033,1.91048,1.91033,1.91048,11000000.0
2008-03-13 23:06:00,1.91069,1.91093,1.91069,1.91092,8000000.0
2008-03-13 23:07:00,1.91092,1.911,1.91064,1.91064,8000000.0
2008-03-13 23:08:00,1.91038,1.91045,1.91033,1.91034,15000000.0
2008-03-13 23:09:00,1.91014,1.91014,1.91003,1.91003,7000000.0
2008-03-13 23:10:00,1.91002,1.9103,1.90993,1.9102,8000000.0
2008-03-13 23:11:00,1.91042,1.91049,1.91027,1.91042,8000000.0
2008-03-13 23:12:00,1.9106,1.91095,1.9106,1.91085,8000000.0
2008-03-13 23:13:00,1.91057,1.91109,1.91055,1.91084,7000000.0
2008-03-13 23:14:00,1.91179,1.91264,1.91179,1.91264,9000000.0
2008-03-13 23:15:00,1.91251,1.91262,1.91243,1.91254,8000000.0
2008-03-13 23:16:00,1.9124,1.91245,1.91211,1.91224,9000000.0
2008-03-13 23:17:00,1.91231,1.91234,1.91225,1.91234,11000000.0
2008-03-13 23:18:00,1.912,1.91233,1.91171,1.91171,9000000.0
2008-03-13 23:19:00,1.91251,1.91266,1.9121,1.91252,9000000.0
2008-03-13 23:20:00,1.91239,1.91239,1.91217,1.9122,8000000.0
2008-03-13 23:21:00,1.9123,1.91238,1.91226,1.91227,7000000.0
2008-03-13 23:22:00,1.9122,1.91261,1.9122,1.91259,7000000.0
2008-03-13 23:23:00,1.91257,1.91306,1.91252,1.91306,7000000.0
2008-03-13 23:24:00,1.91293,1.91317,1.9129,1.91308,9000000.0
2008-03-13 23:25:00,1.91316,1.91328,1.91316,1.91328,10000000.0
2008-03-13 23:26:00,1.91327,1.91327,1.91317,1.91318,9000000.0
2008-03-13 23:27:00,1.9133,1.9133,1.91304,1.91306,8000000.0
2008-03-13 23:28:00,1.913,1.91331,1.913,1.91326,8000000.0
2008-03-13 23:29:00,1.91334,1.91336,1.91329,1.9133,25000000.0
2008-03-13 23:30:00,1.91306,1.91315,1.91306,1.91315,16000000.0
2008-03-13 23:31:00,1.91329,1.91336,1.91323,1.91336,14000000.0
2008-03-13 23:32:00,1.91333,1.91333,1.91303,1.91303,9000000.0
2008-03-13 23:33:00,1.91311,1.91313,1.91306,1.91306,8000000.0
2008-03-13 23:34:00,1.91299,1.91305,1.91298,1.91304,9000000.0
2008-03-13 23:35:00,1.91306,1.91306,1.91263,1.91263,12000000.0
2008-03-13 23:36:00,1.91227,1.91262,1.91223,1.91262,9000000.0
2008-03-13 23:37:00,1.91253,1.91267,1.9125,1.91266,8000000.0
2008-03-13 23:38:00,1.91264,1.91278,1.91264,1.91274,8000000.0
2008-03-13 23:39:00,1.91221,1.91221,1.91177,1.91177,11000000.0
2008-03-13 23:40:00,1.91263,1.91278,1.91244,1.91244,21000000.0
2008-03-13 23:41:00,1.91264,1.91273,1.91255,1.91273,8000000.0
2008-03-13 23:42:00,1.91277,1.91277,1.91262,1.91268,19000000.0
2008-03-13 23:43:00,1.91275,1.91282,1.91269,1.91282,8000000.0
2008-03-13 23:44:00,1.91287,1.91303,1.91287,1.913,8000000.0
2008-03-13 23:45:00,1.91275,1.91275,1.91268,1.91268,7000000.0
2008-03-13 23:46:00,1.91257,1.91257,1.9123,1.9123,8000000.0
2008-03-13 23:47:00,1.91212,1.91212,1.91181,1.91181,11000000.0
2008-03-13 23:48:00,1.91163,1.91164,1.91153,1.91155,8000000.0
2008-03-13 23:49:00,1.91109,1.91109,1.91063,1.91063,9000000.0
2008-03-13 23:50:00,1.91066,1.91133,1.91066,1.91129,8000000.0
2008-03-13 23:51:00,1.91134,1.91135,1.91128,1.91135,10000000.0
2008-03-13 23:52:00,1.91137,1.9114,1.91134,1.9114,7000000.0
2008-03-13 23:53:00,1.9114,1.91167,1.9114,1.91159,10000000.0
2008-03-13 23:54:00,1.91108,1.91118,1.91068,1.91068,7000000.0
2008-03-13 23:55:00,1.91062,1.91134,1.91062,1.91134,9000000.0
2008-03-13 23:56:00,1.91121,1.91126,1.91086,1.91086,12000000.0
2008-03-13 23:57:00,1.91113,1.91118,1.91085,1.91108,25000000.0
2008-03-13 23:58:00,1.91087,1.91087,1.91042,1.91052,8000000.0
2008-03-13 23:59:00,1.9109,1.91149,1.91087,1.91118,18000000.0
2008-03-14 00:00:00,1.91106,1.91106,1.9105,1.9105,7000000.0
2008-03-14 00:01:00,1.91062,1.91071,1.91053,1.91053,8000000.0
2008-03-14 00:02:00,1.91043,1.91043,1.91027,1.91027,9000000.0
2008-03-14 00:03:00,1.91034,1.91036,1.91029,1.91031,12000000.0
2008-03-14 00:04:00,1.91054,1.91054,1.91046,1.91048,10000000.0
2008-03-14 00:05:00,1.9109,1.911,1.9103,1.9103,8000000.0
2008-03-14 00:06:00,1.91059,1.91059,1.90996,1.90996,8000000.0
2008-03-14 00:07:00,1.91071,1.91071,1.91024,1.91058,9000000.0
2008-03-14 00:08:00,1.9103,1.91034,1.91027,1.91029,8000000.0
2008-03-14 00:09:00,1.91008,1.91014,1.90996,1.90997,9000000.0
2008-03-14 00:10:00,1.90977,1.91002,1.90977,1.91002,23000000.0
2008-03-14 00:11:00,1.90997,1.90997,1.9095,1.90956,11000000.0
2008-03-14 00:12:00,1.90963,1.90981,1.90955,1.90957,9000000.0
2008-03-14 00:13:00,1.90954,1.90954,1.90849,1.90849,8000000.0
2008-03-14 00:14:00,1.90863,1.90957,1.90863,1.90957,7000000.0
2008-03-14 00:15:00,1.90969,1.9105,1.90967,1.9105,7000000.0
2008-03-14 00:16:00,1.91021,1.91043,1.91021,1.91043,9000000.0
2008-03-14 00:17:00,1.91044,1.9106,1.91041,1.91041,7000000.0
2008-03-14 00:18:00,1.91026,1.91026,1.90958,1.90958,8000000.0
2008-03-14 00:19:00,1.91055,1.91055,1.91003,1.91003,11000000.0
2008-03-14 00:20:00,1.91042,1.91061,1.91042,1.91045,10000000.0
2008-03-14 00:21:00,1.9127,1.9128,1.9125,1.9125,8000000.0
2008-03-14 00:22:00,1.9104,1.91053,1.91035,1.91035,8000000.0
2008-03-14 00:23:00,1.91051,1.91057,1.91044,1.91056,7000000.0
2008-03-14 00:24:00,1.91051,1.91059,1.91044,1.91059,8000000.0
2008-03-14 00:25:00,1.91059,1.91059,1.91051,1.91051,11000000.0
2008-03-14 00:26:00,1.9106,1.9106,1.91029,1.91044,7000000.0
2008-03-14 00:27:00,1.91014,1.91015,1.91006,1.91006,10000000.0
2008-03-14 00:28:00,1.91001,1.9102,1.90973,1.90973,8000000.0
2008-03-14 00:29:00,1.90961,1.90996,1.90961,1.90971,10000000.0
2008-03-14 00:30:00,1.9098,1.9098,1.90914,1.90928,8000000.0
2008-03-14 00:31:00,1.91004,1.91004,1.90999,1.91,7000000.0
2008-03-14 00:32:00,1.90997,1.91003,1.90979,1.90996,7000000.0
2008-03-14 00:33:00,1.91007,1.91018,1.91001,1.91018,9000000.0
2008-03-14 00:34:00,1.91027,1.91027,1.91013,1.91019,23000000.0
2008-03-14 00:35:00,1.91015,1.91028,1.91015,1.9102,7000000.0
2008-03-14 00:36:00,1.91029,1.91049,1.91029,1.91049,9000000.0
2008-03-14 00:37:00,1.90821,1.91019,1.90821,1.91019,8000000.0
2008-03-14 00:38:00,1.91043,1.91069,1.91042,1.91056,7000000.0
2008-03-14 00:39:00,1.91052,1.91073,1.91049,1.91073,7000000.0
2008-03-14 00:40:00,1.9103,1.91053,1.9103,1.91046,7000000.0
2008-03-14 00:41:00,1.91025,1.91025,1.90968,1.90969,10000000.0
2008-03-14 00:42:00,1.90962,1.91044,1.90962,1.91044,8000000.0
2008-03-14 00:43:00,1.91068,1.91068,1.91045,1.91047,5000000.0
2008-03-14 00:44:00,1.91035,1.91059,1.90995,1.91044,11000000.0
2008-03-14 00:45:00,1.91049,1.91068,1.91043,1.91047,16000000.0
2008-03-14 00:46:00,1.91026,1.91026,1.90966,1.90976,10000000.0
2008-03-14 00:47:00,1.91057,1.91074,1.91057,1.91074,7000000.0
2008-03-14 00:48:00,1.91074,1.91074,1.91053,1.91058,8000000.0
2008-03-14 00:49:00,1.9106,1.91068,1.91047,1.91066,10000000.0
2008-03-14 00:50:00,1.91066,1.91096,1.91066,1.9109,10000000.0
2008-03-14 00:51:00,1.9105,1.9105,1.9101,1.9101,8000000.0
2008-03-14 00:52:00,1.91095,1.91107,1.91083,1.91083,7000000.0
2008-03-14 00:53:00,1.91057,1.91062,1.91021,1.91021,11000000.0
2008-03-14 00:54:00,1.9102,1.91033,1.91013,1.91033,10000000.0
2008-03-14 00:55:00,1.91046,1.91057,1.91039,1.91045,7000000.0
2008-03-14 00:56:00,1.91046,1.91059,1.9104,1.91059,11000000.0
2008-03-14 00:57:00,1.9106,1.9106,1.9103,1.9103,8000000.0
2008-03-14 00:58:00,1.91039,1.91042,1.90995,1.90995,10000000.0
2008-03-14 00:59:00,1.90979,1.9098,1.90952,1.90952,7000000.0
2008-03-14 01:00:00,1.90957,1.90989,1.90957,1.90986,19000000.0
2008-03-14 01:01:00,1.90974,1.90974,1.90912,1.90918,12000000.0
2008-03-14 01:02:00,1.90952,1.90989,1.90952,1.90973,8000000.0
2008-03-14 01:03:00,1.90992,1.91049,1.90992,1.91049,7000000.0
2008-03-14 01:04:00,1.91051,1.91095,1.91051,1.91065,8000000.0
2008-03-14 01:05:00,1.91052,1.91052,1.91017,1.9102,7000000.0
2008-03-14 01:06:00,1.91054,1.91089,1.91054,1.91081,8000000.0
2008-03-14 01:07:00,1.91147,1.91232,1.91147,1.91205,10000000.0
2008-03-14 01:08:00,1.91215,1.91219,1.91185,1.91218,10000000.0
2008-03-14 01:09:00,1.91243,1.91243,1.9118,1.9119,8000000.0
2008-03-14 01:10:00,1.91195,1.912,1.91166,1.91183,10000000.0
2008-03-14 01:11:00,1.91174,1.91182,1.91165,1.91165,11000000.0
2008-03-14 01:12:00,1.91175,1.91185,1.91175,1.91184,8000000.0
2008-03-14 01:13:00,1.91199,1.91256,1.91199,1.91256,8000000.0
2008-03-14 01:14:00,1.91262,1.91287,1.91252,1.91285,10000000.0
2008-03-14 01:15:00,1.91287,1.91305,1.91281,1.91305,10000000.0
2008-03-14 01:16:00,1.91325,1.91331,1.91314,1.91331,8000000.0
2008-03-14 01:17:00,1.91318,1.91318,1.91222,1.91222,11000000.0
2008-03-14 01:18:00,1.91242,1.9125,1.9124,1.91248,8000000.0
2008-03-14 01:19:00,1.91245,1.91252,1.91237,1.91252,11000000.0
2008-03-14 01:20:00,1.9124,1.91252,1.9124,1.91252,13000000.0
2008-03-14 01:21:00,1.91245,1.91246,1.91235,1.9124,7000000.0
2008-03-14 01:22:00,1.91271,1.91271,1.91165,1.91165,7000000.0
2008-03-14 01:23:00,1.91233,1.91233,1.9121,1.9121,8000000.0
2008-03-14 01:24:00,1.91194,1.912,1.91179,1.912,7000000.0
2008-03-14 01:25:00,1.91207,1.91215,1.91201,1.91215,9000000.0
2008-03-14 01:26:00,1.91204,1.91221,1.91204,1.91221,14000000.0
2008-03-14 01:27:00,1.9122,1.9122,1.91182,1.91182,15000000.0
2008-03-14 01:28:00,1.91164,1.91175,1.91152,1.91175,9000000.0
2008-03-14 01:29:00,1.91171,1.91172,1.91151,1.91164,10000000.0
2008-03-14 01:30:00,1.91166,1.91174,1.91162,1.91168,10000000.0
2008-03-14 01:31:00,1.91165,1.91174,1.91161,1.91168,7000000.0
2008-03-14 01:32:00,1.91179,1.91179,1.91162,1.91177,18000000.0
2008-03-14 01:33:00,1.91182,1.91185,1.91179,1.91184,20000000.0
2008-03-14 01:34:00,1.91195,1.91202,1.91194,1.912,16000000.0
2008-03-14 01:35:00,1.91201,1.91201,1.91183,1.912,8000000.0
2008-03-14 01:36:00,1.91206,1.91211,1.912,1.91202,9000000.0
2008-03-14 01:37:00,1.91193,1.91195,1.9117,1.91185,7000000.0
2008-03-14 01:38:00,1.91168,1.91174,1.91153,1.91174,12000000.0
2008-03-14 01:39:00,1.91168,1.91168,1.91095,1.91098,12000000.0
2008-03-14 01:40:00,1.91096,1.91105,1.91096,1.91105,7000000.0
2008-03-14 01:41:00,1.91066,1.91069,1.91053,1.91069,11000000.0
2008-03-14 01:42:00,1.91102,1.91118,1.91102,1.91105,7000000.0
2008-03-14 01:43:00,1.91118,1.91123,1.91101,1.91114,8000000.0
2008-03-14 01:44:00,1.91112,1.91138,1.91112,1.91138,7000000.0
2008-03-14 01:45:00,1.91164,1.91174,1.91161,1.91166,7000000.0
2008-03-14 01:46:00,1.91171,1.91198,1.91171,1.91198,7000000.0
2008-03-14 01:47:00,1.91173,1.91194,1.91173,1.9118,14000000.0
2008-03-14 01:48:00,1.91196,1.91212,1.91196,1.91205,7000000.0
2008-03-14 01:49:00,1.91216,1.91241,1.91216,1.9123,8000000.0
2008-03-14 01:50:00,1.91206,1.91206,1.9114,1.9114,10000000.0
2008-03-14 01:51:00,1.91149,1.91204,1.91149,1.91186,16000000.0
2008-03-14 01:52:00,1.91156,1.91283,1.91156,1.91283,13000000.0
2008-03-14 01:53:00,1.91298,1.91298,1.91268,1.91268,7000000.0
2008-03-14 01:54:00,1.91288,1.91354,1.91288,1.91335,9000000.0
2008-03-14 01:55:00,1.91301,1.91301,1.91241,1.91241,12000000.0
2008-03-14 01:56:00,1.91232,1.91232,1.91206,1.91211,17000000.0
2008-03-14 01:57:00,1.91197,1.91197,1.91178,1.91178,13000000.0
2008-03-14 01:58:00,1.91171,1.91192,1.91171,1.91189,10000000.0
2008-03-14 01:59:00,1.91184,1.91208,1.91184,1.91207,7000000.0
2008-03-14 02:00:00,1.91212,1.91218,1.91199,1.91218,11000000.0
2008-03-14 02:01:00,1.91201,1.91201,1.91172,1.91198,8000000.0
2008-03-14 02:02:00,1.91206,1.91206,1.91188,1.9119,9000000.0
2008-03-14 02:03:00,1.9117,1.91183,1.90988,1.91183,10000000.0
2008-03-14 02:04:00,1.91165,1.91183,1.91165,1.91173,9000000.0
2008-03-14 02:05:00,1.91169,1.912,1.91169,1.91181,10000000.0
2008-03-14 02:06:00,1.91144,1.91161,1.91142,1.91146,8000000.0
2008-03-14 02:07:00,1.91138,1.91138,1.91059,1.91062,8000000.0
2008-03-14 02:08:00,1.91064,1.91065,1.91038,1.9104,10000000.0
2008-03-14 02:09:00,1.90997,1.91032,1.90997,1.91013,7000000.0
2008-03-14 02:10:00,1.91007,1.91042,1.90998,1.90998,8000000.0
2008-03-14 02:11:00,1.91,1.91021,1.90999,1.9102,8000000.0
2008-03-14 02:12:00,1.90994,1.90994,1.90961,1.90961,7000000.0
2008-03-14 02:13:00,1.9091,1.90929,1.90894,1.90906,7000000.0
2008-03-14 02:14:00,1.90936,1.90938,1.90886,1.90886,7000000.0
2008-03-14 02:15:00,1.90949,1.90983,1.90949,1.90983,8000000.0
2008-03-14 02:16:00,1.90948,1.90957,1.90939,1.90951,9000000.0
2008-03-14 02:17:00,1.90952,1.90952,1.90937,1.90945,9000000.0
2008-03-14 02:18:00,1.90965,1.91029,1.90965,1.91005,11000000.0
2008-03-14 02:19:00,1.91013,1.91081,1.91013,1.91081,11000000.0
2008-03-14 02:20:00,1.91132,1.91173,1.91132,1.91173,9000000.0
2008-03-14 02:21:00,1.91183,1.91183,1.91161,1.91174,7000000.0
2008-03-14 02:22:00,1.91172,1.91178,1.91172,1.91178,8000000.0
2008-03-14 02:23:00,1.91161,1.91178,1.91147,1.9115,10000000.0
2008-03-14 02:24:00,1.91084,1.91084,1.91038,1.91038,8000000.0
2008-03-14 02:25:00,1.91125,1.91125,1.91075,1.91083,11000000.0
2008-03-14 02:26:00,1.91076,1.91089,1.91076,1.91089,7000000.0
2008-03-14 02:27:00,1.91091,1.91111,1.91074,1.91092,9000000.0
2008-03-14 02:28:00,1.91062,1.91078,1.91062,1.91078,7000000.0
2008-03-14 02:29:00,1.91094,1.91133,1.91084,1.91133,7000000.0
2008-03-14 02:30:00,1.91121,1.91121,1.91098,1.91099,10000000.0
2008-03-14 02:31:00,1.91101,1.91132,1.91101,1.91132,8000000.0
2008-03-14 02:32:00,1.9117,1.91173,1.91164,1.91173,7000000.0
2008-03-14 02:33:00,1.9114,1.91147,1.91102,1.91102,8000000.0
2008-03-14 02:34:00,1.91107,1.91107,1.91033,1.91033,7000000.0
2008-03-14 02:35:00,1.91094,1.91094,1.9104,1.9104,11000000.0
2008-03-14 02:36:00,1.91066,1.91073,1.91046,1.91054,7000000.0
2008-03-14 02:37:00,1.91052,1.91064,1.9105,1.91064,7000000.0
2008-03-14 02:38:00,1.91081,1.91174,1.91081,1.91174,5000000.0
2008-03-14 02:39:00,1.9122,1.91232,1.91199,1.91199,8000000.0
2008-03-14 02:40:00,1.91127,1.91127,1.91064,1.91069,7000000.0
2008-03-14 02:41:00,1.91067,1.91067,1.91015,1.91015,8000000.0
2008-03-14 02:42:00,1.91027,1.91043,1.91023,1.91043,7000000.0
2008-03-14 02:43:00,1.91055,1.91075,1.91048,1.91075,9000000.0
2008-03-14 02:44:00,1.91077,1.91102,1.9106,1.91102,7000000.0
2008-03-14 02:45:00,1.91095,1.91111,1.91086,1.91104,8000000.0
2008-03-14 02:46:00,1.9112,1.91134,1.9112,1.91134,7000000.0
2008-03-14 02:47:00,1.91167,1.91169,1.91152,1.91162,11000000.0
2008-03-14 02:48:00,1.91158,1.91177,1.91158,1.91166,11000000.0
2008-03-14 02:49:00,1.91158,1.91186,1.91157,1.91186,11000000.0
2008-03-14 02:50:00,1.91171,1.91171,1.91153,1.9116,7000000.0
2008-03-14 02:51:00,1.91166,1.91166,1.91126,1.91151,8000000.0
2008-03-14 02:52:00,1.91137,1.91144,1.91112,1.91112,7000000.0
2008-03-14 02:53:00,1.91103,1.91105,1.91096,1.91105,8000000.0
2008-03-14 02:54:00,1.91096,1.91098,1.91071,1.91077,7000000.0
2008-03-14 02:55:00,1.91053,1.91066,1.91039,1.91045,8000000.0
2008-03-14 02:56:00,1.91057,1.91057,1.91033,1.91036,10000000.0
2008-03-14 02:57:00,1.91031,1.91055,1.91014,1.91041,8000000.0
2008-03-14 02:58:00,1.91068,1.91099,1.91068,1.91099,7000000.0
2008-03-14 02:59:00,1.91103,1.91103,1.91086,1.91099,9000000.0
2008-03-14 03:00:00,1.91102,1.91114,1.91102,1.91114,7000000.0
2008-03-14 03:01:00,1.91115,1.91115,1.91087,1.91093,8000000.0
2008-03-14 03:02:00,1.91083,1.91087,1.91069,1.91082,8000000.0
2008-03-14 03:03:00,1.91088,1.91088,1.91079,1.91079,7000000.0
2008-03-14 03:04:00,1.91096,1.91132,1.91096,1.91128,7000000.0
2008-03-14 03:05:00,1.91102,1.91104,1.91087,1.91087,8000000.0
2008-03-14 03:06:00,1.91069,1.91076,1.91055,1.91071,10000000.0
2008-03-14 03:07:00,1.9107,1.91082,1.91043,1.91082,8000000.0
2008-03-14 03:08:00,1.91095,1.91114,1.91075,1.91075,7000000.0
2008-03-14 03:09:00,1.91085,1.91106,1.91084,1.91106,8000000.0
2008-03-14 03:10:00,1.91106,1.91115,1.91104,1.91115,10000000.0
2008-03-14 03:11:00,1.91115,1.91115,1.91069,1.91074,10000000.0
2008-03-14 03:12:00,1.91075,1.91099,1.91071,1.91099,7000000.0
2008-03-14 03:13:00,1.91098,1.91107,1.91075,1.91075,11000000.0
2008-03-14 03:14:00,1.91091,1.91099,1.91082,1.91089,8000000.0
2008-03-14 03:15:00,1.91097,1.91097,1.9108,1.9108,7000000.0
2008-03-14 03:16:00,1.91052,1.9108,1.91051,1.91054,8000000.0
2008-03-14 03:17:00,1.91048,1.91072,1.91012,1.91066,11000000.0
2008-03-14 03:18:00,1.91076,1.91078,1.91061,1.91074,10000000.0
2008-03-14 03:19:00,1.9113,1.9113,1.9113,1.9113,10000000.0
2008-03-14 03:20:00,1.9106,1.9106,1.91028,1.91055,10000000.0
2008-03-14 03:21:00,1.91079,1.91079,1.91034,1.91058,7000000.0
2008-03-14 03:22:00,1.9106,1.91071,1.91052,1.91071,8000000.0
2008-03-14 03:23:00,1.91069,1.91078,1.91045,1.91078,7000000.0
2008-03-14 03:24:00,1.9108,1.91084,1.91074,1.9108,10000000.0
2008-03-14 03:25:00,1.91088,1.91088,1.91069,1.91086,8000000.0
2008-03-14 03:26:00,1.91078,1.91093,1.91076,1.91076,7000000.0
2008-03-14 03:27:00,1.9119,1.9119,1.9119,1.9119,8000000.0
2008-03-14 03:28:00,1.9107,1.91088,1.9107,1.91087,8000000.0
2008-03-14 03:29:00,1.91077,1.91079,1.91051,1.91064,11000000.0
2008-03-14 03:30:00,1.91076,1.91088,1.91076,1.91077,8000000.0
2008-03-14 03:31:00,1.91088,1.91124,1.91088,1.91124,9000000.0
2008-03-14 03:32:00,1.91086,1.91086,1.91013,1.91013,6000000.0
2008-03-14 03:33:00,1.91015,1.91044,1.91015,1.91044,7000000.0
2008-03-14 03:34:00,1.9104,1.91062,1.9104,1.91061,9000000.0
2008-03-14 03:35:00,1.91052,1.91077,1.91052,1.91077,10000000.0
2008-03-14 03:36:00,1.91102,1.91115,1.91093,1.91115,7000000.0
2008-03-14 03:37:00,1.91114,1.91128,1.91114,1.91114,9000000.0
2008-03-14 03:38:00,1.91092,1.91092,1.91069,1.91069,7000000.0
2008-03-14 03:39:00,1.91072,1.91072,1.91036,1.91036,8000000.0
2008-03-14 03:40:00,1.91019,1.91022,1.91008,1.91022,11000000.0
2008-03-14 03:41:00,1.91054,1.91061,1.91043,1.91061,10000000.0
2008-03-14 03:42:00,1.91052,1.9106,1.91033,1.91033,9000000.0
2008-03-14 03:43:00,1.9116,1.9117,1.9116,1.9117,6000000.0
2008-03-14 03:44:00,1.91061,1.91087,1.91061,1.91087,6000000.0
2008-03-14 03:45:00,1.91095,1.91104,1.91086,1.91104,8000000.0
2008-03-14 03:46:00,1.91084,1.91088,1.91057,1.91064,8000000.0
2008-03-14 03:47:00,1.91064,1.91077,1.91056,1.91056,7000000.0
2008-03-14 03:48:00,1.91071,1.91075,1.91062,1.91068,11000000.0
2008-03-14 03:49:00,1.91064,1.91085,1.91064,1.91085,8000000.0
2008-03-14 03:50:00,1.91095,1.9112,1.91094,1.9112,7000000.0
2008-03-14 03:51:00,1.91123,1.91139,1.91123,1.91126,9000000.0
2008-03-14 03:52:00,1.9113,1.91131,1.91121,1.91126,8000000.0
2008-03-14 03:53:00,1.91118,1.91118,1.91077,1.91077,10000000.0
2008-03-14 03:54:00,1.91087,1.91094,1.91084,1.91094,11000000.0
2008-03-14 03:55:00,1.91094,1.91094,1.91067,1.91088,7000000.0
2008-03-14 03:56:00,1.91059,1.91093,1.91059,1.91075,10000000.0
2008-03-14 03:57:00,1.90988,1.91035,1.90988,1.90989,8000000.0
2008-03-14 03:58:00,1.91061,1.91086,1.9106,1.91075,8000000.0
2008-03-14 03:59:00,1.91058,1.91063,1.91047,1.91047,7000000.0
2008-03-14 04:00:00,1.91057,1.91057,1.91032,1.91043,10000000.0
2008-03-14 04:01:00,1.91023,1.91043,1.91023,1.91043,7000000.0
2008-03-14 04:02:00,1.91038,1.91038,1.91018,1.91033,8000000.0
2008-03-14 04:03:00,1.91023,1.91048,1.91023,1.91043,8000000.0
2008-03-14 04:04:00,1.91033,1.91058,1.91033,1.91038,8000000.0
2008-03-14 04:05:00,1.91025,1.91045,1.90868,1.90868,9000000.0
2008-03-14 04:06:00,1.91097,1.91097,1.91068,1.91082,8000000.0
2008-03-14 04:07:00,1.911,1.91108,1.91072,1.91073,11000000.0
2008-03-14 04:08:00,1.91078,1.91091,1.91077,1.91088,7000000.0
2008-03-14 04:09:00,1.91123,1.91129,1.91104,1.91104,8000000.0
2008-03-14 04:10:00,1.91097,1.91104,1.91089,1.91104,10000000.0
2008-03-14 04:11:00,1.91108,1.91141,1.91102,1.91141,7000000.0
2008-03-14 04:12:00,1.91132,1.91132,1.91057,1.91112,8000000.0
2008-03-14 04:13:00,1.9111,1.91113,1.91086,1.91086,8000000.0
2008-03-14 04:14:00,1.9109,1.9109,1.91056,1.91084,7000000.0
2008-03-14 04:15:00,1.91087,1.91087,1.91072,1.91072,7000000.0
2008-03-14 04:16:00,1.91088,1.91088,1.91066,1.91087,7000000.0
2008-03-14 04:17:00,1.91087,1.91094,1.91076,1.91087,8000000.0
2008-03-14 04:18:00,1.91094,1.911,1.91088,1.91094,6000000.0
2008-03-14 04:19:00,1.91101,1.91115,1.91101,1.91115,7000000.0
2008-03-14 04:20:00,1.91102,1.91116,1.91086,1.91115,10000000.0
2008-03-14 04:21:00,1.911,1.91101,1.91084,1.91085,8000000.0
2008-03-14 04:22:00,1.91106,1.91152,1.91106,1.91152,9000000.0
2008-03-14 04:23:00,1.91163,1.91163,1.91145,1.91152,7000000.0
2008-03-14 04:24:00,1.91166,1.9121,1.91166,1.9121,9000000.0
2008-03-14 04:25:00,1.91224,1.91224,1.91205,1.91209,11000000.0
2008-03-14 04:26:00,1.91203,1.91214,1.91195,1.91195,7000000.0
2008-03-14 04:27:00,1.91199,1.91203,1.91193,1.91193,8000000.0
2008-03-14 04:28:00,1.91179,1.91193,1.91179,1.91193,7000000.0
2008-03-14 04:29:00,1.912,1.91206,1.91193,1.91206,8000000.0
2008-03-14 04:30:00,1.91213,1.91223,1.912,1.9122,9000000.0
2008-03-14 04:31:00,1.91214,1.91232,1.91214,1.91222,10000000.0
2008-03-14 04:32:00,1.91192,1.91192,1.91115,1.91115,9000000.0
2008-03-14 04:33:00,1.91145,1.91171,1.91142,1.91142,8000000.0
2008-03-14 04:34:00,1.91165,1.91184,1.91163,1.91184,7000000.0
2008-03-14 04:35:00,1.91135,1.91135,1.91121,1.91121,7000000.0
2008-03-14 04:36:00,1.91146,1.91162,1.91146,1.9116,8000000.0
2008-03-14 04:37:00,1.91169,1.91169,1.91103,1.91103,5000000.0
2008-03-14 04:38:00,1.91113,1.91119,1.91106,1.91116,9000000.0
2008-03-14 04:39:00,1.91141,1.91143,1.91133,1.91143,9000000.0
2008-03-14 04:40:00,1.91143,1.91152,1.91136,1.91137,7000000.0
2008-03-14 04:41:00,1.91137,1.91137,1.91121,1.91131,8000000.0
2008-03-14 04:42:00,1.9112,1.91126,1.91107,1.91121,7000000.0
2008-03-14 04:43:00,1.91116,1.91132,1.91094,1.91131,11000000.0
2008-03-14 04:44:00,1.91138,1.91147,1.91128,1.91139,9000000.0
2008-03-14 04:45:00,1.91142,1.91142,1.9113,1.91133,11000000.0
2008-03-14 04:46:00,1.91135,1.91135,1.91117,1.91123,7000000.0
2008-03-14 04:47:00,1.9113,1.9113,1.91108,1.91112,7000000.0
2008-03-14 04:48:00,1.91122,1.91133,1.91101,1.91101,7000000.0
2008-03-14 04:49:00,1.91119,1.91119,1.91085,1.91115,11000000.0
2008-03-14 04:50:00,1.9113,1.91144,1.91128,1.91134,9000000.0
2008-03-14 04:51:00,1.91119,1.91129,1.91116,1.91125,7000000.0
2008-03-14 04:52:00,1.91115,1.91115,1.91066,1.91066,10000000.0
2008-03-14 04:53:00,1.91014,1.91048,1.91014,1.91014,9000000.0
2008-03-14 04:54:00,1.91056,1.91083,1.91056,1.91073,8000000.0
2008-03-14 04:55:00,1.91085,1.9109,1.91073,1.91087,8000000.0
2008-03-14 04:56:00,1.91093,1.91099,1.91091,1.91099,7000000.0
2008-03-14 04:57:00,1.91105,1.91122,1.91086,1.91086,8000000.0
2008-03-14 04:58:00,1.91106,1.91106,1.91092,1.91103,8000000.0
2008-03-14 04:59:00,1.9113,1.9113,1.91094,1.91115,8000000.0
2008-03-14 05:00:00,1.91135,1.91162,1.91088,1.91088,7000000.0
2008-03-14 05:01:00,1.91079,1.91091,1.91063,1.91079,7000000.0
2008-03-14 05:02:00,1.91036,1.91036,1.90975,1.90997,7000000.0
2008-03-14 05:03:00,1.91,1.91017,1.90997,1.91017,7000000.0
2008-03-14 05:04:00,1.91005,1.9103,1.91005,1.91024,7000000.0
2008-03-14 05:05:00,1.91006,1.91035,1.91005,1.91035,8000000.0
2008-03-14 05:06:00,1.91014,1.91041,1.91014,1.91041,7000000.0
2008-03-14 05:07:00,1.91061,1.91061,1.9102,1.91051,8000000.0
2008-03-14 05:08:00,1.91054,1.91054,1.91027,1.91027,10000000.0
2008-03-14 05:09:00,1.91062,1.91094,1.91062,1.9107,7000000.0
2008-03-14 05:10:00,1.91039,1.9105,1.91029,1.91042,7000000.0
2008-03-14 05:11:00,1.91026,1.91036,1.90971,1.90971,8000000.0
2008-03-14 05:12:00,1.90932,1.90941,1.90932,1.90935,11000000.0
2008-03-14 05:13:00,1.90946,1.90992,1.90946,1.90985,8000000.0
2008-03-14 05:14:00,1.91016,1.91029,1.91009,1.91017,7000000.0
2008-03-14 05:15:00,1.9103,1.9103,1.91017,1.91017,7000000.0
2008-03-14 05:16:00,1.91023,1.91027,1.91008,1.91008,7000000.0
2008-03-14 05:17:00,1.91046,1.91052,1.91037,1.91043,8000000.0
2008-03-14 05:18:00,1.91037,1.91037,1.91023,1.91034,8000000.0
2008-03-14 05:19:00,1.91039,1.91039,1.90981,1.90983,7000000.0
2008-03-14 05:20:00,1.90945,1.90945,1.90925,1.90939,5000000.0
2008-03-14 05:21:00,1.90947,1.90966,1.90947,1.90963,8000000.0
2008-03-14 05:22:00,1.90955,1.90972,1.90955,1.90964,7000000.0
2008-03-14 05:23:00,1.91002,1.91009,1.91,1.91002,10000000.0
2008-03-14 05:24:00,1.91008,1.91018,1.91004,1.91017,8000000.0
2008-03-14 05:25:00,1.91025,1.91025,1.90961,1.90961,7000000.0
2008-03-14 05:26:00,1.90975,1.90979,1.9096,1.90979,7000000.0
2008-03-14 05:27:00,1.90976,1.9099,1.90961,1.90961,8000000.0
2008-03-14 05:28:00,1.91005,1.91033,1.91005,1.91019,9000000.0
2008-03-14 05:29:00,1.91001,1.91001,1.90981,1.90993,7000000.0
2008-03-14 05:30:00,1.91002,1.91043,1.91002,1.91038,10000000.0
2008-03-14 05:31:00,1.91083,1.91116,1.91083,1.91101,8000000.0
2008-03-14 05:32:00,1.91091,1.91091,1.91017,1.91017,8000000.0
2008-03-14 05:33:00,1.91012,1.91073,1.90997,1.91069,9000000.0
2008-03-14 05:34:00,1.91101,1.91109,1.91073,1.91109,8000000.0
2008-03-14 05:35:00,1.91154,1.91154,1.91122,1.91122,7000000.0
2008-03-14 05:36:00,1.91157,1.91157,1.91139,1.9114,9000000.0
2008-03-14 05:37:00,1.91134,1.9114,1.91126,1.9114,7000000.0
2008-03-14 05:38:00,1.9113,1.91145,1.91112,1.91142,9000000.0
2008-03-14 05:39:00,1.91147,1.91147,1.91109,1.91109,7000000.0
2008-03-14 05:40:00,1.91088,1.91091,1.91072,1.91091,7000000.0
2008-03-14 05:41:00,1.91119,1.91119,1.91084,1.91101,8000000.0
2008-03-14 05:42:00,1.91104,1.91104,1.91081,1.91084,7000000.0
2008-03-14 05:43:00,1.9108,1.91099,1.9107,1.91093,9000000.0
2008-03-14 05:44:00,1.91109,1.91114,1.91097,1.91114,8000000.0
2008-03-14 05:45:00,1.91138,1.91147,1.91123,1.91143,11000000.0
2008-03-14 05:46:00,1.91149,1.9116,1.91112,1.91112,7000000.0
2008-03-14 05:47:00,1.91099,1.91142,1.91099,1.91109,8000000.0
2008-03-14 05:48:00,1.91109,1.91176,1.91109,1.91176,7000000.0
2008-03-14 05:49:00,1.91167,1.91179,1.91109,1.91109,8000000.0
2008-03-14 05:50:00,1.91179,1.91225,1.91179,1.91225,9000000.0
2008-03-14 05:51:00,1.91213,1.91225,1.9117,1.9117,8000000.0
2008-03-14 05:52:00,1.91192,1.91236,1.91192,1.91236,8000000.0
2008-03-14 05:53:00,1.91241,1.91259,1.91241,1.91259,7000000.0
2008-03-14 05:54:00,1.91265,1.91265,1.91257,1.91259,10000000.0
2008-03-14 05:55:00,1.91254,1.91263,1.91249,1.91259,8000000.0
2008-03-14 05:56:00,1.91265,1.91292,1.91265,1.9129,7000000.0
2008-03-14 05:57:00,1.91279,1.91327,1.91279,1.91327,8000000.0
2008-03-14 05:58:00,1.91341,1.91341,1.91259,1.9128,9000000.0
2008-03-14 05:59:00,1.91273,1.91291,1.91266,1.91272,10000000.0
2008-03-14 06:00:00,1.91277,1.91314,1.91277,1.91314,8000000.0
2008-03-14 06:01:00,1.91307,1.9131,1.91282,1.91282,7000000.0
2008-03-14 06:02:00,1.91284,1.91286,1.91273,1.91285,7000000.0
2008-03-14 06:03:00,1.9129,1.91327,1.9129,1.91291,8000000.0
2008-03-14 06:04:00,1.91301,1.9131,1.91292,1.91301,7000000.0
2008-03-14 06:05:00,1.91262,1.91262,1.91188,1.91197,7000000.0
2008-03-14 06:06:00,1.91184,1.9119,1.91174,1.9119,7000000.0
2008-03-14 06:07:00,1.91175,1.91175,1.91052,1.91058,7000000.0
2008-03-14 06:08:00,1.91086,1.91133,1.91086,1.91133,7000000.0
2008-03-14 06:09:00,1.91146,1.91196,1.91146,1.91196,8000000.0
2008-03-14 06:10:00,1.912,1.912,1.91171,1.91171,8000000.0
2008-03-14 06:11:00,1.91179,1.91187,1.91173,1.91184,8000000.0
2008-03-14 06:12:00,1.91197,1.91211,1.91184,1.91211,8000000.0
2008-03-14 06:13:00,1.91215,1.91224,1.9121,1.91224,8000000.0
2008-03-14 06:14:00,1.91231,1.91243,1.91196,1.91196,10000000.0
2008-03-14 06:15:00,1.9119,1.9119,1.9116,1.9116,8000000.0
2008-03-14 06:16:00,1.91109,1.91114,1.91077,1.91098,9000000.0
2008-03-14 06:17:00,1.91173,1.91192,1.91169,1.91192,7000000.0
2008-03-14 06:18:00,1.91214,1.91235,1.91214,1.9123,9000000.0
2008-03-14 06:19:00,1.9119,1.91209,1.9119,1.91203,7000000.0
2008-03-14 06:20:00,1.91174,1.91174,1.91102,1.91102,9000000.0
2008-03-14 06:21:00,1.9114,1.9114,1.91087,1.91105,8000000.0
2008-03-14 06:22:00,1.91113,1.91123,1.9109,1.91123,8000000.0
2008-03-14 06:23:00,1.91135,1.91156,1.91129,1.91148,8000000.0
2008-03-14 06:24:00,1.91151,1.91181,1.91151,1.91179,11000000.0
2008-03-14 06:25:00,1.91166,1.91166,1.91102,1.91132,11000000.0
2008-03-14 06:26:00,1.91122,1.91122,1.91104,1.9111,11000000.0
2008-03-14 06:27:00,1.91117,1.91143,1.91117,1.91141,7000000.0
2008-03-14 06:28:00,1.91145,1.91145,1.91116,1.91121,8000000.0
2008-03-14 06:29:00,1.91114,1.91122,1.91102,1.91102,8000000.0
2008-03-14 06:30:00,1.91113,1.91134,1.91113,1.91119,8000000.0
2008-03-14 06:31:00,1.91145,1.91162,1.91121,1.91162,7000000.0
2008-03-14 06:32:00,1.91162,1.91162,1.91151,1.91157,7000000.0
2008-03-14 06:33:00,1.91175,1.9119,1.91175,1.91186,7000000.0
2008-03-14 06:34:00,1.91192,1.91197,1.91192,1.91192,7000000.0
2008-03-14 06:35:00,1.91183,1.91205,1.91183,1.91204,11000000.0
2008-03-14 06:36:00,1.9123,1.91251,1.9123,1.91236,7000000.0
2008-03-14 06:37:00,1.91232,1.91238,1.91224,1.91237,10000000.0
2008-03-14 06:38:00,1.91252,1.91252,1.91229,1.91229,10000000.0
2008-03-14 06:39:00,1.91224,1.9124,1.91221,1.91221,11000000.0
2008-03-14 06:40:00,1.91237,1.91256,1.91223,1.91248,9000000.0
2008-03-14 06:41:00,1.91266,1.91307,1.91266,1.91304,7000000.0
2008-03-14 06:42:00,1.91348,1.91353,1.91329,1.91338,11000000.0
2008-03-14 06:43:00,1.91326,1.91338,1.91319,1.91338,7000000.0
2008-03-14 06:44:00,1.91363,1.91381,1.91363,1.91381,8000000.0
2008-03-14 06:45:00,1.91402,1.91402,1.91375,1.91375,8000000.0
2008-03-14 06:46:00,1.91318,1.91318,1.91282,1.91288,10000000.0
2008-03-14 06:47:00,1.91288,1.91338,1.91288,1.91302,8000000.0
2008-03-14 06:48:00,1.91279,1.91333,1.91279,1.91333,7000000.0
2008-03-14 06:49:00,1.9135,1.9135,1.91334,1.91348,8000000.0
2008-03-14 06:50:00,1.9137,1.91388,1.91344,1.91344,10000000.0
2008-03-14 06:51:00,1.91332,1.91344,1.91331,1.91338,10000000.0
2008-03-14 06:52:00,1.91347,1.91347,1.91334,1.91343,8000000.0
2008-03-14 06:53:00,1.91337,1.91353,1.91331,1.91341,8000000.0
2008-03-14 06:54:00,1.9136,1.91364,1.91351,1.91351,7000000.0
2008-03-14 06:55:00,1.91357,1.91379,1.91333,1.91374,7000000.0
2008-03-14 06:56:00,1.91371,1.91371,1.91319,1.91319,8000000.0
2008-03-14 06:57:00,1.91326,1.91388,1.91326,1.91388,7000000.0
2008-03-14 06:58:00,1.91346,1.91364,1.91346,1.91357,7000000.0
2008-03-14 06:59:00,1.91356,1.91356,1.91336,1.9135,7000000.0
2008-03-14 07:00:00,1.91325,1.91342,1.91325,1.91342,7000000.0
2008-03-14 07:01:00,1.91353,1.91366,1.91317,1.91319,7000000.0
2008-03-14 07:02:00,1.9127,1.9127,1.912,1.91242,9000000.0
2008-03-14 07:03:00,1.91285,1.91309,1.91285,1.91309,7000000.0
2008-03-14 07:04:00,1.91324,1.91333,1.91316,1.91326,8000000.0
2008-03-14 07:05:00,1.91355,1.91357,1.91345,1.91353,11000000.0
2008-03-14 07:06:00,1.91319,1.91357,1.91319,1.91346,11000000.0
2008-03-14 07:07:00,1.91342,1.9135,1.91333,1.91333,11000000.0
2008-03-14 07:08:00,1.91324,1.91334,1.91306,1.91334,9000000.0
2008-03-14 07:09:00,1.91336,1.91351,1.91323,1.91351,8000000.0
2008-03-14 07:10:00,1.91347,1.91355,1.91329,1.91329,7000000.0
2008-03-14 07:11:00,1.91333,1.91362,1.91322,1.91362,10000000.0
2008-03-14 07:12:00,1.91366,1.91369,1.91357,1.91366,7000000.0
2008-03-14 07:13:00,1.9136,1.91382,1.9136,1.91374,8000000.0
2008-03-14 07:14:00,1.91411,1.91455,1.91411,1.91455,7000000.0
2008-03-14 07:15:00,1.91462,1.91486,1.9146,1.91486,10000000.0
2008-03-14 07:16:00,1.91501,1.91513,1.91499,1.9151,8000000.0
2008-03-14 07:17:00,1.91481,1.91498,1.91475,1.91494,11000000.0
2008-03-14 07:18:00,1.91484,1.91488,1.91424,1.91424,8000000.0
2008-03-14 07:19:00,1.91407,1.91447,1.91407,1.91437,8000000.0
2008-03-14 07:20:00,1.91456,1.91491,1.91434,1.91491,9000000.0
2008-03-14 07:21:00,1.91496,1.9151,1.91493,1.915,10000000.0
2008-03-14 07:22:00,1.91518,1.91549,1.91518,1.91549,11000000.0
2008-03-14 07:23:00,1.91569,1.91687,1.91569,1.91684,7000000.0
2008-03-14 07:24:00,1.9174,1.91743,1.91708,1.91741,9000000.0
2008-03-14 07:25:00,1.91772,1.91784,1.91769,1.91771,8000000.0
2008-03-14 07:26:00,1.91776,1.91779,1.91753,1.91764,7000000.0
2008-03-14 07:27:00,1.91745,1.91745,1.91729,1.91738,7000000.0
2008-03-14 07:28:00,1.91736,1.91736,1.91718,1.91727,7000000.0
2008-03-14 07:29:00,1.91722,1.91749,1.91722,1.91739,8000000.0
2008-03-14 07:30:00,1.91684,1.917,1.91679,1.9168,8000000.0
2008-03-14 07:31:00,1.91691,1.91702,1.9165,1.9165,7000000.0
2008-03-14 07:32:00,1.91593,1.91593,1.91542,1.91576,9000000.0
2008-03-14 07:33:00,1.91561,1.91561,1.91523,1.91556,8000000.0
2008-03-14 07:34:00,1.91548,1.91596,1.91501,1.91501,11000000.0
2008-03-14 07:35:00,1.915,1.915,1.9146,1.9146,8000000.0
2008-03-14 07:36:00,1.91429,1.9144,1.91428,1.91428,7000000.0
2008-03-14 07:37:00,1.91405,1.91405,1.9134,1.9134,7000000.0
2008-03-14 07:38:00,1.91346,1.9137,1.91333,1.9137,11000000.0
2008-03-14 07:39:00,1.91372,1.91397,1.91367,1.91397,7000000.0
2008-03-14 07:40:00,1.91386,1.91386,1.91345,1.91345,8000000.0
2008-03-14 07:41:00,1.91352,1.91372,1.91344,1.91369,9000000.0
2008-03-14 07:42:00,1.91361,1.91361,1.91325,1.91325,11000000.0
2008-03-14 07:43:00,1.91342,1.91365,1.91342,1.91362,7000000.0
2008-03-14 07:44:00,1.91379,1.91379,1.91366,1.91379,7000000.0
2008-03-14 07:45:00,1.91385,1.91385,1.91362,1.91362,7000000.0
2008-03-14 07:46:00,1.91323,1.91352,1.91316,1.91352,10000000.0
2008-03-14 07:47:00,1.9136,1.91388,1.9136,1.91378,7000000.0
2008-03-14 07:48:00,1.91369,1.91382,1.91357,1.91359,8000000.0
2008-03-14 07:49:00,1.91364,1.91386,1.91357,1.91369,8000000.0
2008-03-14 07:50:00,1.9138,1.91401,1.9138,1.91394,7000000.0
2008-03-14 07:51:00,1.91373,1.91395,1.91366,1.91395,8000000.0
2008-03-14 07:52:00,1.91389,1.91406,1.91389,1.91398,10000000.0
2008-03-14 07:53:00,1.91383,1.91409,1.91383,1.91409,11000000.0
2008-03-14 07:54:00,1.9139,1.9139,1.91354,1.9136,9000000.0
2008-03-14 07:55:00,1.91389,1.91389,1.91299,1.91299,9000000.0
2008-03-14 07:56:00,1.91284,1.91284,1.91216,1.91243,9000000.0
2008-03-14 07:57:00,1.91257,1.91274,1.91231,1.91231,7000000.0
2008-03-14 07:58:00,1.91291,1.91297,1.91275,1.91297,7000000.0
2008-03-14 07:59:00,1.91287,1.91316,1.91281,1.91316,7000000.0
2008-03-14 08:00:00,1.91228,1.91266,1.91228,1.91239,8000000.0
2008-03-14 08:01:00,1.91286,1.91286,1.91249,1.91268,10000000.0
2008-03-14 08:02:00,1.91264,1.91264,1.91228,1.91228,7000000.0
2008-03-14 08:03:00,1.91199,1.91209,1.91163,1.91178,8000000.0
2008-03-14 08:04:00,1.91168,1.91184,1.9113,1.9113,8000000.0
2008-03-14 08:05:00,1.91122,1.91144,1.91118,1.91144,8000000.0
2008-03-14 08:06:00,1.91138,1.91168,1.91138,1.91159,7000000.0
2008-03-14 08:07:00,1.91191,1.91205,1.91188,1.91205,7000000.0
2008-03-14 08:08:00,1.91203,1.91204,1.91186,1.91204,7000000.0
2008-03-14 08:09:00,1.91212,1.91212,1.91187,1.91187,7000000.0
2008-03-14 08:10:00,1.91189,1.91189,1.91169,1.91187,7000000.0
2008-03-14 08:11:00,1.91211,1.91211,1.91162,1.91162,8000000.0
2008-03-14 08:12:00,1.91148,1.91149,1.91114,1.91114,9000000.0
2008-03-14 08:13:00,1.91052,1.91093,1.91052,1.91093,7000000.0
2008-03-14 08:14:00,1.91086,1.91114,1.91086,1.91114,9000000.0
2008-03-14 08:15:00,1.91132,1.91143,1.9113,1.91143,8000000.0
2008-03-14 08:16:00,1.9114,1.91147,1.9113,1.91147,11000000.0
2008-03-14 08:17:00,1.91093,1.91098,1.91035,1.9104,7000000.0
2008-03-14 08:18:00,1.91132,1.91139,1.91117,1.91137,9000000.0
2008-03-14 08:19:00,1.91078,1.91122,1.91078,1.91122,7000000.0
2008-03-14 08:20:00,1.91096,1.91114,1.91096,1.91109,8000000.0
2008-03-14 08:21:00,1.91106,1.91129,1.91106,1.91125,8000000.0
2008-03-14 08:22:00,1.91134,1.91159,1.9112,1.91153,8000000.0
2008-03-14 08:23:00,1.91138,1.91179,1.91138,1.91179,7000000.0
2008-03-14 08:24:00,1.91196,1.91198,1.91184,1.91194,7000000.0
2008-03-14 08:25:00,1.91207,1.91238,1.91207,1.91219,8000000.0
2008-03-14 08:26:00,1.91198,1.91198,1.9103,1.9103,7000000.0
2008-03-14 08:27:00,1.91015,1.91015,1.90941,1.90996,10000000.0
2008-03-14 08:28:00,1.9095,1.9095,1.90891,1.90891,7000000.0
2008-03-14 08:29:00,1.90892,1.90937,1.90892,1.90937,10000000.0
2008-03-14 08:30:00,1.90917,1.90917,1.90856,1.90856,7000000.0
2008-03-14 08:31:00,1.90843,1.9085,1.90817,1.90821,10000000.0
2008-03-14 08:32:00,1.90833,1.90856,1.90833,1.90856,8000000.0
2008-03-14 08:33:00,1.90893,1.90959,1.90893,1.90955,7000000.0
2008-03-14 08:34:00,1.90944,1.90944,1.90839,1.90839,9000000.0
2008-03-14 08:35:00,1.90899,1.90934,1.90899,1.90907,9000000.0
2008-03-14 08:36:00,1.90872,1.90872,1.90843,1.90847,8000000.0
2008-03-14 08:37:00,1.90834,1.90865,1.90821,1.90865,9000000.0
2008-03-14 08:38:00,1.90895,1.90909,1.90851,1.90876,10000000.0
2008-03-14 08:39:00,1.90908,1.90908,1.90847,1.90875,11000000.0
2008-03-14 08:40:00,1.90924,1.90937,1.90881,1.90881,8000000.0
2008-03-14 08:41:00,1.90859,1.90887,1.90859,1.90867,11000000.0
2008-03-14 08:42:00,1.90894,1.90911,1.90881,1.90881,10000000.0
2008-03-14 08:43:00,1.90855,1.90893,1.90853,1.90893,8000000.0
2008-03-14 08:44:00,1.90897,1.90929,1.90897,1.9092,10000000.0
2008-03-14 08:45:00,1.90882,1.90882,1.90859,1.90876,8000000.0
2008-03-14 08:46:00,1.90899,1.90911,1.90759,1.90902,8000000.0
2008-03-14 08:47:00,1.90897,1.90906,1.90887,1.90906,7000000.0
2008-03-14 08:48:00,1.90933,1.90983,1.90933,1.90966,10000000.0
2008-03-14 08:49:00,1.90974,1.90974,1.9093,1.9093,11000000.0
2008-03-14 08:50:00,1.90887,1.90887,1.90857,1.90885,7000000.0
2008-03-14 08:51:00,1.90914,1.90914,1.90883,1.90889,8000000.0
2008-03-14 08:52:00,1.90887,1.90889,1.90874,1.90884,9000000.0
2008-03-14 08:53:00,1.90879,1.90882,1.90819,1.90857,8000000.0
2008-03-14 08:54:00,1.90815,1.90853,1.90815,1.90843,8000000.0
2008-03-14 08:55:00,1.90868,1.90913,1.90868,1.90904,8000000.0
2008-03-14 08:56:00,1.90882,1.90904,1.90882,1.909,7000000.0
2008-03-14 08:57:00,1.90907,1.90957,1.90907,1.90957,8000000.0
2008-03-14 08:58:00,1.90957,1.90964,1.90927,1.90932,7000000.0
2008-03-14 08:59:00,1.90904,1.90914,1.90885,1.90914,7000000.0
2008-03-14 09:00:00,1.90891,1.90891,1.90858,1.90867,8000000.0
2008-03-14 09:01:00,1.90865,1.90866,1.90846,1.9086,9000000.0
2008-03-14 09:02:00,1.90859,1.90876,1.90857,1.90876,10000000.0
2008-03-14 09:03:00,1.9087,1.90888,1.9087,1.90875,7000000.0
2008-03-14 09:04:00,1.909,1.90912,1.90898,1.90912,7000000.0
2008-03-14 09:05:00,1.90915,1.9096,1.90915,1.90958,7000000.0
2008-03-14 09:06:00,1.90977,1.90993,1.9097,1.90976,11000000.0
2008-03-14 09:07:00,1.90997,1.90997,1.90918,1.90918,8000000.0
2008-03-14 09:08:00,1.90922,1.90922,1.90876,1.90888,7000000.0
2008-03-14 09:09:00,1.90851,1.90856,1.90829,1.90839,11000000.0
2008-03-14 09:10:00,1.90823,1.90834,1.90803,1.90819,7000000.0
2008-03-14 09:11:00,1.90844,1.90872,1.90837,1.90872,9000000.0
2008-03-14 09:12:00,1.90851,1.90879,1.90851,1.90864,8000000.0
2008-03-14 09:13:00,1.90833,1.90849,1.90827,1.90835,9000000.0
2008-03-14 09:14:00,1.90826,1.90843,1.90804,1.90804,11000000.0
2008-03-14 09:15:00,1.9081,1.90861,1.9081,1.90861,7000000.0
2008-03-14 09:16:00,1.90883,1.90883,1.90857,1.90882,8000000.0
2008-03-14 09:17:00,1.90908,1.90908,1.90839,1.90839,11000000.0
2008-03-14 09:18:00,1.90831,1.90871,1.90831,1.90851,8000000.0
2008-03-14 09:19:00,1.90852,1.90874,1.90848,1.90874,7000000.0
2008-03-14 09:20:00,1.90868,1.90868,1.90838,1.9084,7000000.0
2008-03-14 09:21:00,1.90871,1.90887,1.90864,1.90869,8000000.0
2008-03-14 09:22:00,1.90865,1.90865,1.90814,1.9082,8000000.0
2008-03-14 09:23:00,1.90809,1.90815,1.90806,1.90812,7000000.0
2008-03-14 09:24:00,1.90791,1.90801,1.9078,1.90801,8000000.0
2008-03-14 09:25:00,1.90826,1.90838,1.9082,1.90838,7000000.0
2008-03-14 09:26:00,1.90828,1.9089,1.90828,1.9089,11000000.0
2008-03-14 09:27:00,1.90901,1.90905,1.90888,1.90903,11000000.0
2008-03-14 09:28:00,1.90915,1.90933,1.90905,1.9092,9000000.0
2008-03-14 09:29:00,1.90934,1.90934,1.90882,1.90894,8000000.0
2008-03-14 09:30:00,1.90858,1.90858,1.90772,1.90775,7000000.0
2008-03-14 09:31:00,1.90757,1.90815,1.90757,1.90812,7000000.0
2008-03-14 09:32:00,1.90788,1.908,1.90779,1.90779,7000000.0
2008-03-14 09:33:00,1.90803,1.9082,1.90803,1.90818,8000000.0
2008-03-14 09:34:00,1.90838,1.90864,1.90836,1.90836,7000000.0
2008-03-14 09:35:00,1.9082,1.90835,1.9082,1.90832,10000000.0
2008-03-14 09:36:00,1.90789,1.90814,1.90779,1.90795,8000000.0
2008-03-14 09:37:00,1.90763,1.90766,1.90734,1.90766,11000000.0
2008-03-14 09:38:00,1.90808,1.90837,1.90641,1.90837,11000000.0
2008-03-14 09:39:00,1.90837,1.90848,1.90818,1.90818,7000000.0
2008-03-14 09:40:00,1.90819,1.90819,1.9076,1.9076,9000000.0
2008-03-14 09:41:00,1.90759,1.90779,1.90752,1.90779,8000000.0
2008-03-14 09:42:00,1.9077,1.90783,1.90747,1.90747,10000000.0
2008-03-14 09:43:00,1.90684,1.90748,1.90684,1.90748,11000000.0
2008-03-14 09:44:00,1.90763,1.90768,1.90721,1.90721,8000000.0
2008-03-14 09:45:00,1.90725,1.90736,1.90712,1.90722,7000000.0
2008-03-14 09:46:00,1.90739,1.90739,1.90696,1.90724,11000000.0
2008-03-14 09:47:00,1.90724,1.90731,1.90708,1.90731,9000000.0
2008-03-14 09:48:00,1.9072,1.90745,1.90709,1.90745,7000000.0
2008-03-14 09:49:00,1.90712,1.90738,1.90708,1.90738,11000000.0
2008-03-14 09:50:00,1.90728,1.90748,1.90727,1.90742,8000000.0
2008-03-14 09:51:00,1.90785,1.90785,1.90749,1.90754,8000000.0
2008-03-14 09:52:00,1.90732,1.90732,1.90692,1.90706,8000000.0
2008-03-14 09:53:00,1.907,1.90735,1.907,1.90726,10000000.0
2008-03-14 09:54:00,1.90725,1.90742,1.90713,1.90713,10000000.0
2008-03-14 09:55:00,1.90732,1.90759,1.90732,1.90751,8000000.0
2008-03-14 09:56:00,1.90692,1.90692,1.90635,1.90635,10000000.0
2008-03-14 09:57:00,1.90621,1.90682,1.90621,1.90682,8000000.0
2008-03-14 09:58:00,1.90696,1.90697,1.90655,1.90655,8000000.0
2008-03-14 09:59:00,1.90624,1.90624,1.9057,1.9057,10000000.0
2008-03-14 10:00:00,1.90551,1.90596,1.90551,1.90578,10000000.0
2008-03-14 10:01:00,1.90581,1.90586,1.90565,1.90565,10000000.0
2008-03-14 10:02:00,1.90572,1.90584,1.9057,1.90583,10000000.0
2008-03-14 10:03:00,1.9059,1.90603,1.9059,1.90593,7000000.0
2008-03-14 10:04:00,1.90615,1.90623,1.90601,1.90601,7000000.0
2008-03-14 10:05:00,1.90601,1.90616,1.90567,1.90568,11000000.0
2008-03-14 10:06:00,1.90561,1.90561,1.90545,1.90558,7000000.0
2008-03-14 10:07:00,1.90535,1.90602,1.90535,1.90586,7000000.0
2008-03-14 10:08:00,1.9057,1.90572,1.90549,1.90568,7000000.0
2008-03-14 10:09:00,1.90593,1.90593,1.90575,1.90575,7000000.0
2008-03-14 10:10:00,1.90577,1.9059,1.90573,1.90573,7000000.0
2008-03-14 10:11:00,1.90584,1.90628,1.9058,1.90628,7000000.0
2008-03-14 10:12:00,1.9065,1.90654,1.90604,1.90612,8000000.0
2008-03-14 10:13:00,1.90599,1.90615,1.90599,1.90602,8000000.0
2008-03-14 10:14:00,1.90621,1.90644,1.90609,1.90635,7000000.0
2008-03-14 10:15:00,1.90638,1.90646,1.90625,1.90636,10000000.0
2008-03-14 10:16:00,1.90643,1.90656,1.90641,1.90652,7000000.0
2008-03-14 10:17:00,1.90662,1.90725,1.90662,1.90725,11000000.0
2008-03-14 10:18:00,1.90719,1.90723,1.90683,1.90723,8000000.0
2008-03-14 10:19:00,1.90721,1.90721,1.90638,1.90638,9000000.0
2008-03-14 10:20:00,1.90665,1.90707,1.90665,1.90707,7000000.0
2008-03-14 10:21:00,1.90748,1.9078,1.90748,1.9078,8000000.0
2008-03-14 10:22:00,1.90764,1.90764,1.90708,1.90717,7000000.0
2008-03-14 10:23:00,1.90684,1.90689,1.90655,1.90672,7000000.0
2008-03-14 10:24:00,1.90674,1.90702,1.90671,1.90702,7000000.0
2008-03-14 10:25:00,1.90701,1.90751,1.90701,1.90751,9000000.0
2008-03-14 10:26:00,1.90758,1.90758,1.9073,1.9073,11000000.0
2008-03-14 10:27:00,1.90716,1.9072,1.90693,1.90715,8000000.0
2008-03-14 10:28:00,1.90692,1.90708,1.90689,1.90689,9000000.0
2008-03-14 10:29:00,1.9068,1.90682,1.90642,1.90642,8000000.0
2008-03-14 10:30:00,1.90633,1.90658,1.90633,1.90642,8000000.0
2008-03-14 10:31:00,1.90645,1.90649,1.90611,1.90611,7000000.0
2008-03-14 10:32:00,1.90605,1.90605,1.90512,1.90534,9000000.0
2008-03-14 10:33:00,1.90551,1.90553,1.90528,1.90535,7000000.0
2008-03-14 10:34:00,1.90546,1.90562,1.90538,1.90562,7000000.0
2008-03-14 10:35:00,1.90555,1.90555,1.90513,1.90544,7000000.0
2008-03-14 10:36:00,1.90492,1.90505,1.90465,1.90497,8000000.0
2008-03-14 10:37:00,1.90472,1.90473,1.90446,1.90446,8000000.0
2008-03-14 10:38:00,1.90435,1.90435,1.90407,1.90407,10000000.0
2008-03-14 10:39:00,1.90377,1.90419,1.90377,1.90408,8000000.0
2008-03-14 10:40:00,1.90399,1.90408,1.90389,1.90397,7000000.0
2008-03-14 10:41:00,1.9039,1.90406,1.9039,1.90406,9000000.0
2008-03-14 10:42:00,1.90412,1.90427,1.90401,1.90419,7000000.0
2008-03-14 10:43:00,1.90429,1.90429,1.90398,1.90416,10000000.0
2008-03-14 10:44:00,1.9041,1.90411,1.90306,1.90306,7000000.0
2008-03-14 10:45:00,1.90312,1.90312,1.90263,1.90263,8000000.0
2008-03-14 10:46:00,1.90249,1.90265,1.90242,1.90265,8000000.0
2008-03-14 10:47:00,1.90273,1.90273,1.90232,1.90255,7000000.0
2008-03-14 10:48:00,1.9026,1.90266,1.90258,1.90264,8000000.0
2008-03-14 10:49:00,1.90262,1.90262,1.90233,1.90251,9000000.0
2008-03-14 10:50:00,1.90242,1.90247,1.9023,1.90247,8000000.0
2008-03-14 10:51:00,1.90249,1.90275,1.9024,1.90275,9000000.0
2008-03-14 10:52:00,1.90293,1.9032,1.90284,1.90299,8000000.0
2008-03-14 10:53:00,1.90286,1.90296,1.90282,1.90282,9000000.0
2008-03-14 10:54:00,1.90261,1.90261,1.90229,1.90254,10000000.0
2008-03-14 10:55:00,1.90194,1.90194,1.90122,1.90122,7000000.0
2008-03-14 10:56:00,1.90096,1.90133,1.89884,1.90133,7000000.0
2008-03-14 10:57:00,1.90118,1.90125,1.90104,1.90104,8000000.0
2008-03-14 10:58:00,1.90111,1.90118,1.901,1.90102,7000000.0
2008-03-14 10:59:00,1.90108,1.90122,1.90092,1.90095,11000000.0
2008-03-14 11:00:00,1.90077,1.90123,1.89978,1.89978,7000000.0
2008-03-14 11:01:00,1.90129,1.90163,1.90129,1.90163,8000000.0
2008-03-14 11:02:00,1.90162,1.90188,1.90158,1.90188,7000000.0
2008-03-14 11:03:00,1.90193,1.90208,1.90193,1.90203,11000000.0
2008-03-14 11:04:00,1.90201,1.90201,1.90175,1.90175,11000000.0
2008-03-14 11:05:00,1.9021,1.90256,1.9021,1.9024,7000000.0
2008-03-14 11:06:00,1.90273,1.903,1.90273,1.90289,8000000.0
2008-03-14 11:07:00,1.90291,1.90312,1.90291,1.90304,7000000.0
2008-03-14 11:08:00,1.90358,1.90364,1.90342,1.9035,9000000.0
2008-03-14 11:09:00,1.90307,1.90307,1.90275,1.90287,8000000.0
2008-03-14 11:10:00,1.90232,1.90232,1.90197,1.90232,8000000.0
2008-03-14 11:11:00,1.90221,1.90221,1.90187,1.90191,10000000.0
2008-03-14 11:12:00,1.90186,1.90203,1.90186,1.90203,7000000.0
2008-03-14 11:13:00,1.902,1.90232,1.90175,1.90224,11000000.0
2008-03-14 11:14:00,1.90232,1.90232,1.90207,1.90207,11000000.0
2008-03-14 11:15:00,1.90227,1.90247,1.90212,1.90212,7000000.0
2008-03-14 11:16:00,1.90122,1.90122,1.90091,1.90105,7000000.0
2008-03-14 11:17:00,1.90093,1.90093,1.90001,1.90001,7000000.0
2008-03-14 11:18:00,1.89982,1.89991,1.89964,1.89987,10000000.0
2008-03-14 11:19:00,1.89991,1.90027,1.89991,1.90017,11000000.0
2008-03-14 11:20:00,1.90006,1.90072,1.90006,1.90071,8000000.0
2008-03-14 11:21:00,1.90072,1.90072,1.90049,1.90069,7000000.0
2008-03-14 11:22:00,1.90085,1.90136,1.90085,1.90136,8000000.0
2008-03-14 11:23:00,1.90068,1.9007,1.90047,1.9007,8000000.0
2008-03-14 11:24:00,1.90081,1.90088,1.90041,1.90044,7000000.0
2008-03-14 11:25:00,1.90001,1.90001,1.8992,1.8992,8000000.0
2008-03-14 11:26:00,1.89903,1.89903,1.89846,1.89848,11000000.0
2008-03-14 11:27:00,1.89848,1.89872,1.89848,1.89872,8000000.0
2008-03-14 11:28:00,1.89879,1.89879,1.89773,1.89773,7000000.0
2008-03-14 11:29:00,1.89772,1.89789,1.89769,1.89784,8000000.0
2008-03-14 11:30:00,1.89763,1.8977,1.89719,1.89719,7000000.0
2008-03-14 11:31:00,1.89725,1.89725,1.89703,1.89714,11000000.0
2008-03-14 11:32:00,1.89701,1.89735,1.89696,1.89735,11000000.0
2008-03-14 11:33:00,1.8972,1.89721,1.89709,1.89721,7000000.0
2008-03-14 11:34:00,1.89708,1.89708,1.89693,1.89707,7000000.0
2008-03-14 11:35:00,1.89701,1.89701,1.89671,1.89678,10000000.0
2008-03-14 11:36:00,1.89649,1.89651,1.89634,1.89637,8000000.0
2008-03-14 11:37:00,1.89645,1.89654,1.89612,1.8964,8000000.0
2008-03-14 11:38:00,1.89674,1.89711,1.89672,1.89711,9000000.0
2008-03-14 11:39:00,1.89704,1.8972,1.89698,1.8972,9000000.0
2008-03-14 11:40:00,1.89706,1.89706,1.89682,1.89701,11000000.0
2008-03-14 11:41:00,1.89711,1.8976,1.89711,1.8976,11000000.0
2008-03-14 11:42:00,1.89776,1.89801,1.89764,1.89765,11000000.0
2008-03-14 11:43:00,1.89755,1.89755,1.89708,1.89708,7000000.0
2008-03-14 11:44:00,1.8971,1.89713,1.89698,1.89699,7000000.0
2008-03-14 11:45:00,1.89702,1.89733,1.89702,1.8971,11000000.0
2008-03-14 11:46:00,1.89792,1.89877,1.89792,1.89872,7000000.0
2008-03-14 11:47:00,1.8989,1.89947,1.8989,1.89947,9000000.0
2008-03-14 11:48:00,1.89967,1.89983,1.89939,1.89939,10000000.0
2008-03-14 11:49:00,1.89958,1.89986,1.89952,1.89952,7000000.0
2008-03-14 11:50:00,1.8995,1.8997,1.89944,1.89964,7000000.0
2008-03-14 11:51:00,1.89988,1.90003,1.89964,1.89967,8000000.0
2008-03-14 11:52:00,1.89962,1.90006,1.89962,1.90006,10000000.0
2008-03-14 11:53:00,1.89999,1.90011,1.89994,1.89998,10000000.0
2008-03-14 11:54:00,1.90013,1.90047,1.90013,1.90047,9000000.0
2008-03-14 11:55:00,1.90084,1.90128,1.90084,1.90128,8000000.0
2008-03-14 11:56:00,1.90143,1.90159,1.90142,1.90159,11000000.0
2008-03-14 11:57:00,1.90172,1.90184,1.90171,1.90171,8000000.0
2008-03-14 11:58:00,1.90185,1.90211,1.90185,1.90202,9000000.0
2008-03-14 11:59:00,1.90214,1.90253,1.90214,1.90233,7000000.0
2008-03-14 12:00:00,1.90268,1.90294,1.90268,1.90294,7000000.0
2008-03-14 12:01:00,1.90293,1.90307,1.90287,1.90294,10000000.0
2008-03-14 12:02:00,1.90298,1.90304,1.9028,1.90304,10000000.0
2008-03-14 12:03:00,1.90262,1.90293,1.90262,1.90285,7000000.0
2008-03-14 12:04:00,1.90268,1.90268,1.90252,1.90256,9000000.0
2008-03-14 12:05:00,1.90262,1.90262,1.9019,1.9019,11000000.0
2008-03-14 12:06:00,1.90152,1.90152,1.90129,1.90129,7000000.0
2008-03-14 12:07:00,1.90183,1.90205,1.90163,1.90202,7000000.0
2008-03-14 12:08:00,1.90182,1.90229,1.90182,1.9022,9000000.0
2008-03-14 12:09:00,1.90213,1.90213,1.90164,1.90184,8000000.0
2008-03-14 12:10:00,1.90287,1.90287,1.90272,1.90274,8000000.0
2008-03-14 12:11:00,1.90273,1.90317,1.90254,1.90317,7000000.0
2008-03-14 12:12:00,1.90314,1.90314,1.90295,1.90295,7000000.0
2008-03-14 12:13:00,1.90281,1.90317,1.9027,1.90284,10000000.0
2008-03-14 12:14:00,1.90276,1.90434,1.90276,1.90434,8000000.0
2008-03-14 12:15:00,1.90474,1.90474,1.90383,1.90397,8000000.0
2008-03-14 12:16:00,1.90369,1.9043,1.90356,1.9043,8000000.0
2008-03-14 12:17:00,1.90376,1.9041,1.90349,1.90349,8000000.0
2008-03-14 12:18:00,1.90311,1.90425,1.90306,1.90425,11000000.0
2008-03-14 12:19:00,1.9039,1.9048,1.9039,1.9048,9000000.0
2008-03-14 12:20:00,1.90556,1.90556,1.90459,1.90463,10000000.0
2008-03-14 12:21:00,1.90422,1.90422,1.90208,1.90208,7000000.0
2008-03-14 12:22:00,1.9034,1.90352,1.90319,1.90352,8000000.0
2008-03-14 12:23:00,1.90346,1.90357,1.90276,1.90276,7000000.0
2008-03-14 12:24:00,1.90311,1.90343,1.90311,1.90323,7000000.0
2008-03-14 12:25:00,1.9028,1.90304,1.90261,1.90304,9000000.0
2008-03-14 12:26:00,1.9029,1.9029,1.9021,1.9021,8000000.0
2008-03-14 12:27:00,1.90239,1.90267,1.90238,1.90266,10000000.0
2008-03-14 12:28:00,1.90263,1.90269,1.90245,1.90269,9000000.0
2008-03-14 12:29:00,1.90243,1.90243,1.90181,1.90197,9000000.0
2008-03-14 12:30:00,1.90193,1.9021,1.90178,1.9021,7000000.0
2008-03-14 12:31:00,1.90214,1.90214,1.90194,1.90212,11000000.0
2008-03-14 12:32:00,1.90205,1.90231,1.90204,1.90204,7000000.0
2008-03-14 12:33:00,1.90222,1.90222,1.90202,1.90202,7000000.0
2008-03-14 12:34:00,1.90208,1.90225,1.90208,1.90217,7000000.0
2008-03-14 12:35:00,1.90231,1.90231,1.9021,1.9021,8000000.0
2008-03-14 12:36:00,1.90215,1.90224,1.90211,1.90211,8000000.0
2008-03-14 12:37:00,1.90203,1.90214,1.90199,1.90207,9000000.0
2008-03-14 12:38:00,1.90225,1.90296,1.90225,1.90284,8000000.0
2008-03-14 12:39:00,1.90265,1.90287,1.90265,1.90285,9000000.0
2008-03-14 12:40:00,1.90305,1.90326,1.90299,1.90321,7000000.0
2008-03-14 12:41:00,1.90386,1.90554,1.90386,1.90554,8000000.0
2008-03-14 12:42:00,1.90591,1.90749,1.90591,1.90749,9000000.0
2008-03-14 12:43:00,1.90768,1.90847,1.90763,1.90843,9000000.0
2008-03-14 12:44:00,1.90887,1.90891,1.90782,1.90782,8000000.0
2008-03-14 12:45:00,1.90779,1.90779,1.90708,1.90729,10000000.0
2008-03-14 12:46:00,1.90689,1.90695,1.90573,1.90573,9000000.0
2008-03-14 12:47:00,1.90549,1.90578,1.90549,1.90575,10000000.0
2008-03-14 12:48:00,1.90563,1.90574,1.90544,1.90544,11000000.0
2008-03-14 12:49:00,1.90543,1.9057,1.90524,1.90569,7000000.0
2008-03-14 12:50:00,1.90611,1.90649,1.90611,1.90621,7000000.0
2008-03-14 12:51:00,1.90626,1.90629,1.90612,1.90618,8000000.0
2008-03-14 12:52:00,1.90657,1.90666,1.90623,1.90666,11000000.0
2008-03-14 12:53:00,1.90612,1.90612,1.90539,1.90539,8000000.0
2008-03-14 12:54:00,1.90521,1.90549,1.90516,1.90549,7000000.0
2008-03-14 12:55:00,1.90561,1.90561,1.90549,1.90561,8000000.0
2008-03-14 12:56:00,1.90566,1.90568,1.90556,1.90564,7000000.0
2008-03-14 12:57:00,1.90582,1.90701,1.90582,1.90701,7000000.0
2008-03-14 12:58:00,1.90711,1.90711,1.90682,1.90684,8000000.0
2008-03-14 12:59:00,1.90694,1.90704,1.9069,1.90704,7000000.0
2008-03-14 13:00:00,1.90712,1.90714,1.907,1.907,8000000.0
2008-03-14 13:01:00,1.90696,1.90696,1.90649,1.90649,8000000.0
2008-03-14 13:02:00,1.9069,1.90711,1.90683,1.90711,7000000.0
2008-03-14 13:03:00,1.9071,1.90759,1.9071,1.90759,8000000.0
2008-03-14 13:04:00,1.90739,1.90753,1.90722,1.90723,7000000.0
2008-03-14 13:05:00,1.90708,1.90708,1.90677,1.90677,8000000.0
2008-03-14 13:06:00,1.90655,1.90655,1.90627,1.90643,7000000.0
2008-03-14 13:07:00,1.90627,1.90636,1.90625,1.90636,7000000.0
2008-03-14 13:08:00,1.90646,1.90655,1.90638,1.90646,10000000.0
2008-03-14 13:09:00,1.90657,1.90657,1.90611,1.90627,7000000.0
2008-03-14 13:10:00,1.90703,1.90703,1.90663,1.90678,9000000.0
2008-03-14 13:11:00,1.90633,1.90649,1.90586,1.90608,8000000.0
2008-03-14 13:12:00,1.90637,1.90657,1.90613,1.90657,8000000.0
2008-03-14 13:13:00,1.90651,1.90733,1.90651,1.90733,9000000.0
2008-03-14 13:14:00,1.90719,1.90729,1.90688,1.90704,7000000.0
2008-03-14 13:15:00,1.90687,1.90687,1.90634,1.90642,8000000.0
2008-03-14 13:16:00,1.90606,1.90631,1.90599,1.90599,8000000.0
2008-03-14 13:17:00,1.906,1.90771,1.906,1.90771,9000000.0
2008-03-14 13:18:00,1.90831,1.90845,1.90808,1.9083,10000000.0
2008-03-14 13:19:00,1.90804,1.90814,1.90777,1.908,8000000.0
2008-03-14 13:20:00,1.90765,1.90792,1.90746,1.90792,8000000.0
2008-03-14 13:21:00,1.90823,1.90823,1.90784,1.90822,7000000.0
2008-03-14 13:22:00,1.90811,1.90811,1.9075,1.90754,11000000.0
2008-03-14 13:23:00,1.9073,1.90747,1.90723,1.90747,8000000.0
2008-03-14 13:24:00,1.90742,1.90742,1.90683,1.90683,7000000.0
2008-03-14 13:25:00,1.90682,1.90727,1.90682,1.90727,11000000.0
2008-03-14 13:26:00,1.9075,1.9075,1.90713,1.90713,10000000.0
2008-03-14 13:27:00,1.90733,1.90775,1.90733,1.90767,8000000.0
2008-03-14 13:28:00,1.90797,1.90804,1.90792,1.90794,21000000.0
2008-03-14 13:29:00,1.90759,1.90759,1.9072,1.9074,17000000.0
2008-03-14 13:30:00,1.90744,1.90749,1.90738,1.90738,7000000.0
2008-03-14 13:31:00,1.90729,1.90748,1.90729,1.90743,9000000.0
2008-03-14 13:32:00,1.90774,1.90795,1.90773,1.90795,14000000.0
2008-03-14 13:33:00,1.90816,1.90816,1.90802,1.9081,14000000.0
2008-03-14 13:34:00,1.9082,1.90868,1.9082,1.90868,31000000.0
2008-03-14 13:35:00,1.90883,1.90887,1.90875,1.90881,17000000.0
2008-03-14 13:36:00,1.90889,1.90926,1.90889,1.90917,24000000.0
2008-03-14 13:37:00,1.90921,1.9095,1.90921,1.90941,10000000.0
2008-03-14 13:38:00,1.90919,1.90921,1.90898,1.9092,18000000.0
2008-03-14 13:39:00,1.90929,1.9094,1.90919,1.90936,15000000.0
2008-03-14 13:40:00,1.9094,1.9097,1.9094,1.90951,29000000.0
2008-03-14 13:41:00,1.90932,1.90935,1.90922,1.90935,13000000.0
2008-03-14 13:42:00,1.90916,1.90916,1.90859,1.90866,8000000.0
2008-03-14 13:43:00,1.9086,1.90888,1.90845,1.90884,10000000.0
2008-03-14 13:44:00,1.90861,1.90862,1.90794,1.90799,26000000.0
2008-03-14 13:45:00,1.90787,1.90787,1.90758,1.90761,22000000.0
2008-03-14 13:46:00,1.90695,1.90704,1.90649,1.90658,19000000.0
2008-03-14 13:47:00,1.90655,1.90657,1.90643,1.90649,17000000.0
2008-03-14 13:48:00,1.90612,1.90632,1.90608,1.90632,22000000.0
2008-03-14 13:49:00,1.90646,1.90646,1.90615,1.90618,24000000.0
2008-03-14 13:50:00,1.90634,1.9069,1.9063,1.9069,15000000.0
2008-03-14 13:51:00,1.90673,1.90673,1.90661,1.90661,22000000.0
2008-03-14 13:52:00,1.90629,1.90629,1.90581,1.90612,32000000.0
2008-03-14 13:53:00,1.90626,1.90644,1.90626,1.90627,28000000.0
2008-03-14 13:54:00,1.90597,1.90611,1.9059,1.9061,31000000.0
2008-03-14 13:55:00,1.90656,1.90676,1.90656,1.90676,20000000.0
2008-03-14 13:56:00,1.90672,1.90672,1.90653,1.90657,24000000.0
2008-03-14 13:57:00,1.90648,1.90671,1.90648,1.90659,34000000.0
2008-03-14 13:58:00,1.90668,1.90668,1.9063,1.9063,16000000.0
2008-03-14 13:59:00,1.90629,1.90713,1.90629,1.90713,30000000.0
2008-03-14 14:00:00,1.90752,1.90752,1.90694,1.90694,39000000.0
2008-03-14 14:01:00,1.90696,1.90713,1.90696,1.90713,30000000.0
2008-03-14 14:02:00,1.90712,1.90723,1.90692,1.90692,19000000.0
2008-03-14 14:03:00,1.90721,1.90749,1.90721,1.90749,23000000.0
2008-03-14 14:04:00,1.90781,1.90799,1.9078,1.90799,33000000.0
2008-03-14 14:05:00,1.90797,1.90798,1.90791,1.90792,28000000.0
2008-03-14 14:06:00,1.90782,1.9079,1.90752,1.9079,31000000.0
2008-03-14 14:07:00,1.90816,1.90868,1.90816,1.90836,31000000.0
2008-03-14 14:08:00,1.90808,1.90808,1.90765,1.90775,27000000.0
2008-03-14 14:09:00,1.90762,1.90779,1.90732,1.90732,27000000.0
2008-03-14 14:10:00,1.90689,1.90689,1.90655,1.90655,24000000.0
2008-03-14 14:11:00,1.90698,1.90718,1.90668,1.90668,21000000.0
2008-03-14 14:12:00,1.90592,1.90608,1.90576,1.90576,22000000.0
2008-03-14 14:13:00,1.90577,1.9068,1.90577,1.9068,13000000.0
2008-03-14 14:14:00,1.90739,1.90796,1.90729,1.90796,21000000.0
2008-03-14 14:15:00,1.90762,1.90762,1.907,1.90725,25000000.0
2008-03-14 14:16:00,1.9074,1.90756,1.90721,1.90723,26000000.0
2008-03-14 14:17:00,1.90701,1.90709,1.90689,1.907,32000000.0
2008-03-14 14:18:00,1.90682,1.90702,1.9067,1.90697,27000000.0
2008-03-14 14:19:00,1.90679,1.90738,1.90672,1.90702,35000000.0
2008-03-14 14:20:00,1.90718,1.90723,1.90708,1.90712,32000000.0
2008-03-14 14:21:00,1.90733,1.90741,1.90716,1.90732,39000000.0
2008-03-14 14:22:00,1.9071,1.90765,1.907,1.90765,22000000.0
2008-03-14 14:23:00,1.90751,1.90764,1.9073,1.90759,40000000.0
2008-03-14 14:24:00,1.90803,1.90809,1.90709,1.90709,10000000.0
2008-03-14 14:25:00,1.90664,1.90715,1.90664,1.90715,35000000.0
2008-03-14 14:26:00,1.90716,1.90716,1.90671,1.90671,18000000.0
2008-03-14 14:27:00,1.90667,1.90779,1.90667,1.90773,28000000.0
2008-03-14 14:28:00,1.9078,1.9078,1.9071,1.90749,21000000.0
2008-03-14 14:29:00,1.90737,1.9075,1.90727,1.90742,16000000.0
2008-03-14 14:30:00,1.90708,1.90708,1.90429,1.90437,25000000.0
2008-03-14 14:31:00,1.90327,1.90408,1.90327,1.90392,26000000.0
2008-03-14 14:32:00,1.9033,1.90379,1.9033,1.90371,32000000.0
2008-03-14 14:33:00,1.90375,1.90505,1.9036,1.90505,20000000.0
2008-03-14 14:34:00,1.90497,1.90497,1.90396,1.90396,25000000.0
2008-03-14 14:35:00,1.90374,1.90407,1.9037,1.9037,23000000.0
2008-03-14 14:36:00,1.90329,1.90342,1.90314,1.90314,11000000.0
2008-03-14 14:37:00,1.90332,1.90336,1.90311,1.90336,41000000.0
2008-03-14 14:38:00,1.9023,1.9023,1.90175,1.90225,54000000.0
2008-03-14 14:39:00,1.90195,1.90195,1.90125,1.90145,36000000.0
2008-03-14 14:40:00,1.90026,1.90026,1.89886,1.89886,36000000.0
2008-03-14 14:41:00,1.89843,1.89871,1.89843,1.89871,41000000.0
2008-03-14 14:42:00,1.8984,1.89884,1.8984,1.89884,19000000.0
2008-03-14 14:43:00,1.89884,1.89913,1.89872,1.89913,20000000.0
2008-03-14 14:44:00,1.89963,1.89987,1.89963,1.89987,25000000.0
2008-03-14 14:45:00,1.89996,1.90007,1.89988,1.90006,33000000.0
2008-03-14 14:46:00,1.89979,1.89979,1.89847,1.89847,11000000.0
2008-03-14 14:47:00,1.89845,1.89846,1.89829,1.89846,7000000.0
2008-03-14 14:48:00,1.89865,1.89869,1.89858,1.89858,21000000.0
2008-03-14 14:49:00,1.8985,1.89893,1.89838,1.89886,32000000.0
2008-03-14 14:50:00,1.89883,1.89883,1.89832,1.89863,33000000.0
2008-03-14 14:51:00,1.89902,1.89961,1.89902,1.89961,37000000.0
2008-03-14 14:52:00,1.89974,1.90041,1.89974,1.90041,17000000.0
2008-03-14 14:53:00,1.90048,1.90048,1.90012,1.90012,22000000.0
2008-03-14 14:54:00,1.90039,1.90045,1.90011,1.90021,17000000.0
2008-03-14 14:55:00,1.90035,1.9004,1.90025,1.90025,7000000.0
2008-03-14 14:56:00,1.90019,1.90116,1.90019,1.90116,21000000.0
2008-03-14 14:57:00,1.90165,1.9022,1.90165,1.9022,12000000.0
2008-03-14 14:58:00,1.90146,1.90161,1.90121,1.90122,31000000.0
2008-03-14 14:59:00,1.90093,1.90093,1.90043,1.90043,20000000.0
2008-03-14 15:00:00,1.90065,1.90104,1.90065,1.9007,32000000.0
2008-03-14 15:01:00,1.90072,1.90072,1.90043,1.90052,14000000.0
2008-03-14 15:02:00,1.90005,1.90005,1.89918,1.89918,26000000.0
2008-03-14 15:03:00,1.8993,1.89979,1.8993,1.89979,30000000.0
2008-03-14 15:04:00,1.89972,1.90007,1.89968,1.89968,29000000.0
2008-03-14 15:05:00,1.89919,1.89937,1.89891,1.89924,28000000.0
2008-03-14 15:06:00,1.8993,1.8993,1.8991,1.89922,16000000.0
2008-03-14 15:07:00,1.89914,1.89935,1.89914,1.89929,26000000.0
2008-03-14 15:08:00,1.89917,1.89917,1.89886,1.89891,25000000.0
2008-03-14 15:09:00,1.89902,1.89907,1.89836,1.89836,34000000.0
2008-03-14 15:10:00,1.89786,1.89834,1.89786,1.89834,36000000.0
2008-03-14 15:11:00,1.89848,1.8986,1.89822,1.89822,27000000.0
2008-03-14 15:12:00,1.89806,1.89873,1.89806,1.89873,26000000.0
2008-03-14 15:13:00,1.89865,1.89865,1.89735,1.89735,41000000.0
2008-03-14 15:14:00,1.89734,1.8986,1.89718,1.8986,30000000.0
2008-03-14 15:15:00,1.89815,1.89821,1.89797,1.89821,21000000.0
2008-03-14 15:16:00,1.8978,1.8978,1.89737,1.89751,9000000.0
2008-03-14 15:17:00,1.89762,1.8986,1.89762,1.8986,26000000.0
2008-03-14 15:18:00,1.89875,1.89875,1.89813,1.89822,10000000.0
2008-03-14 15:19:00,1.89798,1.89798,1.89697,1.89697,16000000.0
2008-03-14 15:20:00,1.89658,1.89658,1.89628,1.89652,20000000.0
2008-03-14 15:21:00,1.89634,1.8968,1.89602,1.8968,12000000.0
2008-03-14 15:22:00,1.89663,1.89687,1.89623,1.89687,22000000.0
2008-03-14 15:23:00,1.89708,1.89708,1.89682,1.89695,36000000.0
2008-03-14 15:24:00,1.89658,1.89658,1.89613,1.89617,20000000.0
2008-03-14 15:25:00,1.89614,1.89665,1.89614,1.89656,14000000.0
2008-03-14 15:26:00,1.89713,1.89786,1.89713,1.89786,40000000.0
2008-03-14 15:27:00,1.89798,1.898,1.89768,1.89768,32000000.0
2008-03-14 15:28:00,1.89761,1.89761,1.89719,1.89733,55000000.0
2008-03-14 15:29:00,1.89735,1.89762,1.89575,1.89577,47000000.0
2008-03-14 15:30:00,1.89625,1.89941,1.89608,1.89941,71000000.0
2008-03-14 15:31:00,1.90024,1.90161,1.90024,1.90161,58000000.0
2008-03-14 15:32:00,1.90082,1.90082,1.90032,1.9006,25000000.0
2008-03-14 15:33:00,1.90221,1.90411,1.90221,1.90411,32000000.0
2008-03-14 15:34:00,1.90418,1.90432,1.90392,1.9042,22000000.0
2008-03-14 15:35:00,1.9043,1.90466,1.90398,1.90398,30000000.0
2008-03-14 15:36:00,1.90396,1.90457,1.90396,1.90457,23000000.0
2008-03-14 15:37:00,1.90442,1.90442,1.90245,1.90245,24000000.0
2008-03-14 15:38:00,1.90224,1.90224,1.90183,1.90184,61000000.0
2008-03-14 15:39:00,1.90187,1.90222,1.90185,1.90222,40000000.0
2008-03-14 15:40:00,1.90233,1.9028,1.90233,1.9025,37000000.0
2008-03-14 15:41:00,1.90243,1.90243,1.90176,1.90176,43000000.0
2008-03-14 15:42:00,1.90219,1.90261,1.90208,1.90261,41000000.0
2008-03-14 15:43:00,1.90235,1.90239,1.90203,1.90239,30000000.0
2008-03-14 15:44:00,1.9024,1.90262,1.90224,1.90224,29000000.0
2008-03-14 15:45:00,1.90218,1.90218,1.90185,1.90189,36000000.0
2008-03-14 15:46:00,1.90182,1.90224,1.90182,1.90224,24000000.0
2008-03-14 15:47:00,1.90245,1.90288,1.9023,1.90288,31000000.0
2008-03-14 15:48:00,1.90353,1.90505,1.90353,1.90505,33000000.0
2008-03-14 15:49:00,1.90539,1.90556,1.90512,1.90556,25000000.0
2008-03-14 15:50:00,1.90624,1.90631,1.90602,1.90602,11000000.0
2008-03-14 15:51:00,1.90666,1.90666,1.90553,1.90553,37000000.0
2008-03-14 15:52:00,1.90493,1.90499,1.90466,1.9047,23000000.0
2008-03-14 15:53:00,1.90542,1.90572,1.90542,1.90551,15000000.0
2008-03-14 15:54:00,1.90538,1.90687,1.90538,1.90625,26000000.0
2008-03-14 15:55:00,1.90593,1.90593,1.9047,1.9047,33000000.0
2008-03-14 15:56:00,1.90464,1.90527,1.90464,1.90527,36000000.0
2008-03-14 15:57:00,1.90584,1.90647,1.90584,1.90605,34000000.0
2008-03-14 15:58:00,1.9064,1.90819,1.9064,1.90819,24000000.0
2008-03-14 15:59:00,1.90891,1.90933,1.90889,1.90933,23000000.0
2008-03-14 16:00:00,1.90957,1.90971,1.90941,1.90941,51000000.0
2008-03-14 16:01:00,1.90997,1.91179,1.90997,1.91053,31000000.0
2008-03-14 16:02:00,1.91034,1.91172,1.90994,1.91172,29000000.0
2008-03-14 16:03:00,1.91276,1.91276,1.91219,1.91224,51000000.0
2008-03-14 16:04:00,1.91272,1.91308,1.91256,1.91307,38000000.0
2008-03-14 16:05:00,1.91317,1.91317,1.91051,1.91051,37000000.0
2008-03-14 16:06:00,1.90933,1.90933,1.90725,1.90725,33000000.0
2008-03-14 16:07:00,1.90772,1.90824,1.90772,1.90824,37000000.0
2008-03-14 16:08:00,1.90786,1.90813,1.90691,1.90691,37000000.0
2008-03-14 16:09:00,1.90644,1.90673,1.90641,1.90641,44000000.0
2008-03-14 16:10:00,1.9063,1.90705,1.9063,1.90669,41000000.0
2008-03-14 16:11:00,1.90683,1.90738,1.90683,1.90706,27000000.0
2008-03-14 16:12:00,1.90722,1.9081,1.90722,1.90793,22000000.0
2008-03-14 16:13:00,1.90767,1.90788,1.90735,1.90786,38000000.0
2008-03-14 16:14:00,1.90781,1.90882,1.90781,1.90838,41000000.0
2008-03-14 16:15:00,1.90874,1.91024,1.90874,1.91023,42000000.0
2008-03-14 16:16:00,1.91037,1.91068,1.91003,1.91003,45000000.0
2008-03-14 16:17:00,1.90973,1.90973,1.90899,1.90921,22000000.0
2008-03-14 16:18:00,1.90823,1.90823,1.90783,1.90783,49000000.0
2008-03-14 16:19:00,1.908,1.90889,1.908,1.90869,27000000.0
2008-03-14 16:20:00,1.90876,1.90891,1.90864,1.90891,52000000.0
2008-03-14 16:21:00,1.9089,1.90979,1.9089,1.90929,37000000.0
2008-03-14 16:22:00,1.90893,1.90893,1.90797,1.90797,50000000.0
2008-03-14 16:23:00,1.90785,1.90818,1.90783,1.90818,48000000.0
2008-03-14 16:24:00,1.9077,1.9077,1.90689,1.90689,44000000.0
2008-03-14 16:25:00,1.90682,1.90722,1.90682,1.90695,28000000.0
2008-03-14 16:26:00,1.9069,1.90705,1.90681,1.90705,41000000.0
2008-03-14 16:27:00,1.90733,1.90795,1.90733,1.90795,46000000.0
2008-03-14 16:28:00,1.90802,1.90844,1.90802,1.90834,34000000.0
2008-03-14 16:29:00,1.90792,1.90828,1.90792,1.90814,24000000.0
2008-03-14 16:30:00,1.9083,1.90895,1.9083,1.90895,43000000.0
2008-03-14 16:31:00,1.90901,1.9105,1.90901,1.9105,36000000.0
2008-03-14 16:32:00,1.91125,1.91125,1.91005,1.91005,34000000.0
2008-03-14 16:33:00,1.91066,1.91145,1.91066,1.91096,41000000.0
2008-03-14 16:34:00,1.91094,1.91101,1.9103,1.9103,29000000.0
2008-03-14 16:35:00,1.91068,1.91128,1.91068,1.91127,53000000.0
2008-03-14 16:36:00,1.91157,1.9132,1.91157,1.9132,43000000.0
2008-03-14 16:37:00,1.91338,1.91413,1.91319,1.91413,56000000.0
2008-03-14 16:38:00,1.9146,1.9146,1.91378,1.9139,34000000.0
2008-03-14 16:39:00,1.91352,1.91408,1.91352,1.91408,43000000.0
2008-03-14 16:40:00,1.91454,1.91482,1.91443,1.91462,63000000.0
2008-03-14 16:41:00,1.91511,1.91599,1.91499,1.91586,44000000.0
2008-03-14 16:42:00,1.91545,1.9167,1.91545,1.91657,57000000.0
2008-03-14 16:43:00,1.9161,1.91631,1.91598,1.91618,20000000.0
2008-03-14 16:44:00,1.91572,1.91572,1.91402,1.91402,34000000.0
2008-03-14 16:45:00,1.91368,1.91447,1.91368,1.91447,41000000.0
2008-03-14 16:46:00,1.91463,1.9148,1.91452,1.9148,59000000.0
2008-03-14 16:47:00,1.91442,1.91482,1.91395,1.91395,55000000.0
2008-03-14 16:48:00,1.91377,1.91402,1.91341,1.91402,46000000.0
2008-03-14 16:49:00,1.91375,1.91375,1.91103,1.91103,35000000.0
2008-03-14 16:50:00,1.91028,1.91095,1.91,1.91,45000000.0
2008-03-14 16:51:00,1.91026,1.91029,1.90984,1.90996,30000000.0
2008-03-14 16:52:00,1.90882,1.90882,1.90827,1.90827,30000000.0
2008-03-14 16:53:00,1.90834,1.90853,1.90834,1.90852,19000000.0
2008-03-14 16:54:00,1.90874,1.91063,1.90874,1.91046,18000000.0
2008-03-14 16:55:00,1.9103,1.9107,1.9103,1.9107,40000000.0
2008-03-14 16:56:00,1.91086,1.91086,1.91046,1.91062,37000000.0
2008-03-14 16:57:00,1.91057,1.91108,1.91056,1.91086,17000000.0
2008-03-14 16:58:00,1.91081,1.91153,1.91075,1.91075,45000000.0
2008-03-14 16:59:00,1.91081,1.91276,1.91081,1.91192,39000000.0
2008-03-14 17:00:00,1.91248,1.91263,1.91233,1.91237,47000000.0
2008-03-14 17:01:00,1.91257,1.91368,1.91236,1.91368,26000000.0
2008-03-14 17:02:00,1.91381,1.91403,1.91317,1.91393,33000000.0
2008-03-14 17:03:00,1.91431,1.91456,1.91398,1.91438,33000000.0
2008-03-14 17:04:00,1.91429,1.91429,1.91341,1.91341,37000000.0
2008-03-14 17:05:00,1.91298,1.91298,1.91237,1.91237,35000000.0
2008-03-14 17:06:00,1.91162,1.91285,1.91162,1.91239,46000000.0
2008-03-14 17:07:00,1.91292,1.91322,1.91292,1.91317,33000000.0
2008-03-14 17:08:00,1.91318,1.91334,1.91285,1.91285,45000000.0
2008-03-14 17:09:00,1.91277,1.91317,1.91264,1.91317,47000000.0
2008-03-14 17:10:00,1.91317,1.91317,1.91277,1.91304,36000000.0
2008-03-14 17:11:00,1.91362,1.91419,1.91362,1.91417,44000000.0
2008-03-14 17:12:00,1.9143,1.91446,1.91419,1.9142,23000000.0
2008-03-14 17:13:00,1.91436,1.91483,1.91387,1.91483,35000000.0
2008-03-14 17:14:00,1.9144,1.91468,1.9144,1.91468,27000000.0
2008-03-14 17:15:00,1.91483,1.91569,1.91483,1.91569,26000000.0
2008-03-14 17:16:00,1.91557,1.91573,1.91554,1.91573,27000000.0
2008-03-14 17:17:00,1.91596,1.91618,1.91596,1.91617,38000000.0
2008-03-14 17:18:00,1.91595,1.91602,1.91586,1.91599,29000000.0
2008-03-14 17:19:00,1.91653,1.9178,1.91653,1.9178,19000000.0
2008-03-14 17:20:00,1.91792,1.91811,1.91663,1.91663,29000000.0
2008-03-14 17:21:00,1.91622,1.91694,1.91622,1.9168,26000000.0
2008-03-14 17:22:00,1.91658,1.91666,1.91647,1.91666,30000000.0
2008-03-14 17:23:00,1.91683,1.91774,1.91683,1.91774,32000000.0
2008-03-14 17:24:00,1.91978,1.92171,1.91978,1.92171,23000000.0
2008-03-14 17:25:00,1.92212,1.92212,1.92139,1.92203,20000000.0
2008-03-14 17:26:00,1.92108,1.92108,1.92045,1.92045,18000000.0
2008-03-14 17:27:00,1.92099,1.92122,1.9209,1.92102,44000000.0
2008-03-14 17:28:00,1.92082,1.92098,1.92044,1.9205,39000000.0
2008-03-14 17:29:00,1.91998,1.92023,1.91998,1.92006,36000000.0
2008-03-14 17:30:00,1.91982,1.91995,1.91959,1.91971,61000000.0
2008-03-14 17:31:00,1.91988,1.92012,1.91978,1.91978,62000000.0
2008-03-14 17:32:00,1.91975,1.92023,1.91962,1.92023,54000000.0
2008-03-14 17:33:00,1.92016,1.92047,1.92016,1.92046,64000000.0
2008-03-14 17:34:00,1.92071,1.92114,1.92071,1.92103,60000000.0
2008-03-14 17:35:00,1.92123,1.92123,1.92095,1.92095,43000000.0
2008-03-14 17:36:00,1.9214,1.9214,1.92082,1.9211,58000000.0
2008-03-14 17:37:00,1.92137,1.92162,1.92136,1.92162,47000000.0
2008-03-14 17:38:00,1.92167,1.92168,1.92146,1.92147,44000000.0
2008-03-14 17:39:00,1.92161,1.92315,1.92161,1.92305,41000000.0
2008-03-14 17:40:00,1.92278,1.92285,1.92251,1.92251,59000000.0
2008-03-14 17:41:00,1.92233,1.92237,1.92213,1.92224,50000000.0
2008-03-14 17:42:00,1.92183,1.92234,1.92166,1.92234,37000000.0
2008-03-14 17:43:00,1.92175,1.92216,1.92175,1.92188,33000000.0
2008-03-14 17:44:00,1.92171,1.92171,1.92122,1.9215,46000000.0
2008-03-14 17:45:00,1.92143,1.92143,1.92095,1.92117,49000000.0
2008-03-14 17:46:00,1.92144,1.92189,1.92144,1.92178,56000000.0
2008-03-14 17:47:00,1.92206,1.92213,1.92146,1.92146,65000000.0
2008-03-14 17:48:00,1.92126,1.92126,1.92058,1.92058,61000000.0
2008-03-14 17:49:00,1.92067,1.92085,1.92063,1.92074,72000000.0
2008-03-14 17:50:00,1.92085,1.92085,1.92016,1.92016,53000000.0
2008-03-14 17:51:00,1.91919,1.91919,1.91874,1.91874,54000000.0
2008-03-14 17:52:00,1.91898,1.91915,1.91843,1.91843,51000000.0
2008-03-14 17:53:00,1.91752,1.91783,1.9171,1.91783,42000000.0
2008-03-14 17:54:00,1.91785,1.91817,1.91783,1.91817,32000000.0
2008-03-14 17:55:00,1.9185,1.91865,1.91837,1.91837,32000000.0
2008-03-14 17:56:00,1.91833,1.91889,1.91833,1.91889,47000000.0
2008-03-14 17:57:00,1.91938,1.91953,1.9183,1.9183,34000000.0
2008-03-14 17:58:00,1.91782,1.91782,1.91585,1.91585,44000000.0
2008-03-14 17:59:00,1.91508,1.91543,1.91468,1.91468,39000000.0
2008-03-14 18:00:00,1.91473,1.91602,1.91473,1.91602,32000000.0
2008-03-14 18:01:00,1.91675,1.91721,1.91649,1.91721,52000000.0
2008-03-14 18:02:00,1.91721,1.91792,1.91683,1.9178,30000000.0
2008-03-14 18:03:00,1.91831,1.91848,1.91765,1.91807,38000000.0
2008-03-14 18:04:00,1.91791,1.91884,1.91768,1.91884,38000000.0
2008-03-14 18:05:00,1.91925,1.91925,1.91888,1.91894,36000000.0
2008-03-14 18:06:00,1.91917,1.91917,1.91911,1.91911,32000000.0
2008-03-14 18:07:00,1.91911,1.91911,1.9184,1.9184,38000000.0
2008-03-14 18:08:00,1.91881,1.91891,1.91881,1.91884,56000000.0
2008-03-14 18:09:00,1.91876,1.91876,1.91855,1.91857,34000000.0
2008-03-14 18:10:00,1.91847,1.91848,1.91829,1.91832,26000000.0
2008-03-14 18:11:00,1.91749,1.91749,1.91725,1.91729,34000000.0
2008-03-14 18:12:00,1.91712,1.91712,1.91632,1.91632,24000000.0
2008-03-14 18:13:00,1.91607,1.91614,1.91575,1.91575,30000000.0
2008-03-14 18:14:00,1.91598,1.91616,1.91598,1.91609,22000000.0
2008-03-14 18:15:00,1.9158,1.91606,1.91544,1.91606,21000000.0
2008-03-14 18:16:00,1.9161,1.9164,1.91609,1.91609,66000000.0
2008-03-14 18:17:00,1.91579,1.91579,1.91508,1.91508,60000000.0
2008-03-14 18:18:00,1.91555,1.91601,1.91555,1.91594,33000000.0
2008-03-14 18:19:00,1.91584,1.91603,1.91579,1.91591,46000000.0
2008-03-14 18:20:00,1.91601,1.91609,1.91595,1.91609,61000000.0
2008-03-14 18:21:00,1.91607,1.9161,1.91597,1.91608,37000000.0
2008-03-14 18:22:00,1.91621,1.91671,1.91609,1.91671,49000000.0
2008-03-14 18:23:00,1.91696,1.91696,1.9152,1.9152,34000000.0
2008-03-14 18:24:00,1.91479,1.91525,1.91479,1.91509,47000000.0
2008-03-14 18:25:00,1.91528,1.91541,1.91523,1.91537,31000000.0
2008-03-14 18:26:00,1.91539,1.91582,1.91539,1.91582,43000000.0
2008-03-14 18:27:00,1.91592,1.91592,1.9157,1.91576,35000000.0
2008-03-14 18:28:00,1.91565,1.91571,1.91564,1.91568,18000000.0
2008-03-14 18:29:00,1.91556,1.91586,1.91474,1.91517,24000000.0
2008-03-14 18:30:00,1.91574,1.91604,1.91541,1.91541,32000000.0
2008-03-14 18:31:00,1.91534,1.9154,1.91523,1.91526,46000000.0
2008-03-14 18:32:00,1.91582,1.91631,1.91575,1.91624,55000000.0
2008-03-14 18:33:00,1.91592,1.91592,1.91504,1.9151,29000000.0
2008-03-14 18:34:00,1.91511,1.91511,1.91467,1.91488,32000000.0
2008-03-14 18:35:00,1.91476,1.91476,1.91445,1.9146,47000000.0
2008-03-14 18:36:00,1.91474,1.91478,1.91461,1.91476,65000000.0
2008-03-14 18:37:00,1.91491,1.91491,1.91417,1.91417,63000000.0
2008-03-14 18:38:00,1.91396,1.91396,1.91352,1.91352,61000000.0
2008-03-14 18:39:00,1.9135,1.91387,1.9135,1.91371,37000000.0
2008-03-14 18:40:00,1.91384,1.91393,1.91367,1.91393,52000000.0
2008-03-14 18:41:00,1.91397,1.91397,1.91369,1.91385,68000000.0
2008-03-14 18:42:00,1.91394,1.91445,1.91394,1.91402,40000000.0
2008-03-14 18:43:00,1.91454,1.91506,1.91454,1.91506,39000000.0
2008-03-14 18:44:00,1.91542,1.91621,1.91542,1.91621,33000000.0
2008-03-14 18:45:00,1.91616,1.91623,1.91607,1.91607,57000000.0
2008-03-14 18:46:00,1.91621,1.91621,1.91559,1.91559,61000000.0
2008-03-14 18:47:00,1.91573,1.91641,1.91573,1.91589,41000000.0
2008-03-14 18:48:00,1.91624,1.91628,1.91509,1.91509,26000000.0
2008-03-14 18:49:00,1.91494,1.91502,1.91485,1.91489,31000000.0
2008-03-14 18:50:00,1.91474,1.91489,1.91471,1.91475,37000000.0
2008-03-14 18:51:00,1.91464,1.91464,1.91421,1.91436,17000000.0
2008-03-14 18:52:00,1.91485,1.91527,1.91463,1.91527,33000000.0
2008-03-14 18:53:00,1.91531,1.91531,1.91499,1.91518,31000000.0
2008-03-14 18:54:00,1.91516,1.91519,1.91507,1.91516,11000000.0
2008-03-14 18:55:00,1.91484,1.91498,1.91472,1.9149,22000000.0
2008-03-14 18:56:00,1.91489,1.91501,1.91485,1.91487,16000000.0
2008-03-14 18:57:00,1.91473,1.91509,1.91473,1.91509,15000000.0
2008-03-14 18:58:00,1.91527,1.91609,1.91527,1.91609,19000000.0
2008-03-14 18:59:00,1.9161,1.91614,1.91589,1.91614,26000000.0
2008-03-14 19:00:00,1.91596,1.91606,1.91579,1.91579,12000000.0
2008-03-14 19:01:00,1.91594,1.91609,1.91585,1.91606,18000000.0
2008-03-14 19:02:00,1.91605,1.91605,1.91523,1.91529,23000000.0
2008-03-14 19:03:00,1.9149,1.91521,1.9149,1.91519,21000000.0
2008-03-14 19:04:00,1.91501,1.91515,1.91499,1.91499,55000000.0
2008-03-14 19:05:00,1.91517,1.9153,1.91515,1.9153,42000000.0
2008-03-14 19:06:00,1.91542,1.91556,1.91529,1.9154,63000000.0
2008-03-14 19:07:00,1.91536,1.91542,1.91527,1.91537,39000000.0
2008-03-14 19:08:00,1.91536,1.91544,1.91533,1.91539,32000000.0
2008-03-14 19:09:00,1.91554,1.91554,1.91515,1.91524,56000000.0
2008-03-14 19:10:00,1.91516,1.91526,1.91508,1.91522,27000000.0
2008-03-14 19:11:00,1.91515,1.91533,1.91503,1.91532,36000000.0
2008-03-14 19:12:00,1.91544,1.91579,1.91544,1.91579,25000000.0
2008-03-14 19:13:00,1.91586,1.91598,1.91583,1.91586,23000000.0
2008-03-14 19:14:00,1.91577,1.91577,1.91513,1.91519,37000000.0
2008-03-14 19:15:00,1.91522,1.91522,1.91505,1.91515,17000000.0
2008-03-14 19:16:00,1.91516,1.91533,1.91509,1.9153,23000000.0
2008-03-14 19:17:00,1.91525,1.91544,1.91525,1.91544,17000000.0
2008-03-14 19:18:00,1.91589,1.91598,1.91586,1.91596,30000000.0
2008-03-14 19:19:00,1.91594,1.91609,1.91593,1.91609,36000000.0
2008-03-14 19:20:00,1.9161,1.91617,1.91609,1.91617,23000000.0
2008-03-14 19:21:00,1.91591,1.91751,1.91584,1.91751,21000000.0
2008-03-14 19:22:00,1.91786,1.9187,1.91771,1.9187,25000000.0
2008-03-14 19:23:00,1.91904,1.91937,1.91902,1.91902,12000000.0
2008-03-14 19:24:00,1.91825,1.91825,1.91775,1.91775,39000000.0
2008-03-14 19:25:00,1.91768,1.91774,1.91755,1.91773,49000000.0
2008-03-14 19:26:00,1.91784,1.91795,1.91762,1.91762,48000000.0
2008-03-14 19:27:00,1.91784,1.91899,1.91784,1.91899,51000000.0
2008-03-14 19:28:00,1.91885,1.91894,1.91885,1.91891,40000000.0
2008-03-14 19:29:00,1.91898,1.91912,1.91875,1.91905,28000000.0
2008-03-14 19:30:00,1.91921,1.92,1.91921,1.91998,32000000.0
2008-03-14 19:31:00,1.92038,1.92101,1.92038,1.92101,28000000.0
2008-03-14 19:32:00,1.92093,1.92114,1.92082,1.9209,31000000.0
2008-03-14 19:33:00,1.92013,1.92013,1.91929,1.91929,14000000.0
2008-03-14 19:34:00,1.91932,1.91943,1.91913,1.91943,49000000.0
2008-03-14 19:35:00,1.91918,1.9192,1.91589,1.91734,28000000.0
2008-03-14 19:36:00,1.91727,1.91727,1.91609,1.91609,16000000.0
2008-03-14 19:37:00,1.91645,1.91853,1.91645,1.91853,26000000.0
2008-03-14 19:38:00,1.91861,1.91872,1.91847,1.91872,18000000.0
2008-03-14 19:39:00,1.91918,1.91918,1.91798,1.91798,13000000.0
2008-03-14 19:40:00,1.91786,1.91834,1.91786,1.91814,16000000.0
2008-03-14 19:41:00,1.91842,1.91923,1.91842,1.91923,17000000.0
2008-03-14 19:42:00,1.91925,1.91947,1.91921,1.91946,19000000.0
2008-03-14 19:43:00,1.91958,1.91995,1.91956,1.91995,21000000.0
2008-03-14 19:44:00,1.92009,1.92036,1.91994,1.92025,21000000.0
2008-03-14 19:45:00,1.92052,1.92086,1.92044,1.92065,33000000.0
2008-03-14 19:46:00,1.92061,1.92083,1.92053,1.92058,18000000.0
2008-03-14 19:47:00,1.92028,1.92028,1.91988,1.91992,22000000.0
2008-03-14 19:48:00,1.9195,1.9195,1.91854,1.91854,18000000.0
2008-03-14 19:49:00,1.9185,1.91856,1.91848,1.91853,27000000.0
2008-03-14 19:50:00,1.91854,1.91863,1.91853,1.91863,23000000.0
2008-03-14 19:51:00,1.91896,1.91931,1.91896,1.91922,25000000.0
2008-03-14 19:52:00,1.91908,1.91908,1.91895,1.91895,15000000.0
2008-03-14 19:53:00,1.91887,1.91888,1.91878,1.91878,21000000.0
2008-03-14 19:54:00,1.91862,1.91862,1.91845,1.91855,9000000.0
2008-03-14 19:55:00,1.91849,1.91849,1.91813,1.91834,30000000.0
2008-03-14 19:56:00,1.91836,1.91843,1.91833,1.91837,20000000.0
2008-03-14 19:57:00,1.91843,1.91859,1.91842,1.91843,12000000.0
2008-03-14 19:58:00,1.91838,1.91838,1.91829,1.91831,13000000.0
2008-03-14 19:59:00,1.91835,1.91846,1.91833,1.91833,31000000.0
2008-03-14 20:00:00,1.91778,1.91778,1.9174,1.9174,23000000.0
2008-03-14 20:01:00,1.91719,1.91767,1.91719,1.91767,13000000.0
2008-03-14 20:02:00,1.91813,1.91822,1.91794,1.91816,20000000.0
2008-03-14 20:03:00,1.91854,1.91871,1.91854,1.91871,18000000.0
2008-03-14 20:04:00,1.91876,1.91962,1.91863,1.91962,27000000.0
2008-03-14 20:05:00,1.9198,1.9203,1.91974,1.9203,23000000.0
2008-03-14 20:06:00,1.92046,1.9208,1.92046,1.92063,13000000.0
2008-03-14 20:07:00,1.92023,1.92023,1.91833,1.91833,29000000.0
2008-03-14 20:08:00,1.91811,1.91836,1.9181,1.91811,15000000.0
2008-03-14 20:09:00,1.91817,1.91851,1.91817,1.91851,17000000.0
2008-03-14 20:10:00,1.91864,1.91869,1.91844,1.91844,20000000.0
2008-03-14 20:11:00,1.91849,1.91874,1.9184,1.91869,10000000.0
2008-03-14 20:12:00,1.9189,1.9189,1.91881,1.91885,15000000.0
2008-03-14 20:13:00,1.91859,1.91859,1.91784,1.91784,17000000.0
2008-03-14 20:14:00,1.91759,1.91841,1.91757,1.91841,15000000.0
2008-03-14 20:15:00,1.91877,1.91935,1.91877,1.91935,10000000.0
2008-03-14 20:16:00,1.91938,1.91941,1.91924,1.91929,22000000.0
2008-03-14 20:17:00,1.9193,1.91937,1.91907,1.91937,17000000.0
2008-03-14 20:18:00,1.91965,1.91973,1.91953,1.91956,24000000.0
2008-03-14 20:19:00,1.91963,1.91975,1.91949,1.91949,9000000.0
2008-03-14 20:20:00,1.91942,1.91981,1.91936,1.91981,14000000.0
2008-03-14 20:21:00,1.91981,1.92043,1.91966,1.92043,7000000.0
2008-03-14 20:22:00,1.92105,1.92203,1.92094,1.92203,12000000.0
2008-03-14 20:23:00,1.92192,1.92192,1.91948,1.91948,8000000.0
2008-03-14 20:24:00,1.91896,1.91909,1.91886,1.91886,15000000.0
2008-03-14 20:25:00,1.91869,1.91959,1.91869,1.91959,16000000.0
2008-03-14 20:26:00,1.91952,1.91981,1.91947,1.91972,22000000.0
2008-03-14 20:27:00,1.91962,1.91962,1.91943,1.9196,11000000.0
2008-03-14 20:28:00,1.91864,1.91864,1.91638,1.91638,7000000.0
2008-03-14 20:29:00,1.9171,1.91923,1.9171,1.91923,20000000.0
2008-03-14 20:30:00,1.91915,1.92034,1.91894,1.92034,27000000.0
2008-03-14 20:31:00,1.92115,1.92115,1.92022,1.92022,17000000.0
2008-03-14 20:32:00,1.91993,1.9206,1.91993,1.9206,20000000.0
2008-03-14 20:33:00,1.9209,1.92147,1.9209,1.92147,14000000.0
2008-03-14 20:34:00,1.92151,1.92165,1.9213,1.92165,28000000.0
2008-03-14 20:35:00,1.92164,1.92194,1.92151,1.92151,23000000.0
2008-03-14 20:36:00,1.92151,1.92197,1.92128,1.92197,11000000.0
2008-03-14 20:37:00,1.92197,1.92197,1.92104,1.92104,7000000.0
2008-03-14 20:38:00,1.9208,1.92212,1.9208,1.92212,10000000.0
2008-03-14 20:39:00,1.92339,1.92344,1.92321,1.92343,9000000.0
2008-03-14 20:40:00,1.92357,1.92357,1.92178,1.92178,7000000.0
2008-03-14 20:41:00,1.92101,1.92281,1.92101,1.92281,8000000.0
2008-03-14 20:42:00,1.92256,1.92284,1.9223,1.9223,15000000.0
2008-03-14 20:43:00,1.92152,1.92152,1.91937,1.91969,12000000.0
2008-03-14 20:44:00,1.92162,1.92169,1.92151,1.92169,7000000.0
2008-03-14 20:45:00,1.92181,1.92369,1.92181,1.92369,12000000.0
2008-03-14 20:46:00,1.92496,1.92515,1.92496,1.92513,9000000.0
2008-03-14 20:47:00,1.92546,1.92623,1.92546,1.92623,11000000.0
2008-03-14 20:48:00,1.92636,1.92694,1.92636,1.92694,11000000.0
2008-03-14 20:49:00,1.92677,1.92677,1.92564,1.92576,18000000.0
2008-03-14 20:50:00,1.92527,1.92527,1.92472,1.92472,7000000.0
2008-03-14 20:51:00,1.92502,1.92502,1.92483,1.92489,18000000.0
2008-03-14 20:52:00,1.92491,1.92494,1.9248,1.92486,15000000.0
2008-03-14 20:53:00,1.92479,1.92509,1.92479,1.92493,8000000.0
2008-03-14 20:54:00,1.92468,1.92485,1.92468,1.92475,10000000.0
2008-03-14 20:55:00,1.92464,1.92465,1.92423,1.92431,8000000.0
2008-03-14 20:56:00,1.92487,1.92539,1.92487,1.92539,8000000.0
2008-03-14 20:57:00,1.9243,1.92503,1.92427,1.92503,18000000.0
2008-03-14 20:58:00,1.92575,1.92575,1.92467,1.92536,14000000.0
2008-03-14 20:59:00,1.92568,1.92585,1.92568,1.92585,8000000.0
2008-03-14 21:00:00,1.92615,1.92679,1.92615,1.92665,11000000.0
2008-03-14 21:01:00,1.92667,1.92667,1.92642,1.92649,16000000.0
2008-03-14 21:02:00,1.92639,1.92639,1.92629,1.92639,7000000.0
2008-03-14 21:03:00,1.926,1.92603,1.92527,1.92527,13000000.0
2008-03-14 21:04:00,1.92519,1.92562,1.92519,1.92562,8000000.0
2008-03-14 21:05:00,1.92637,1.92637,1.92573,1.92573,11000000.0
2008-03-14 21:06:00,1.92555,1.92645,1.92555,1.92645,8000000.0
2008-03-14 21:07:00,1.92621,1.92621,1.92581,1.92581,7000000.0
2008-03-14 21:08:00,1.92572,1.92572,1.92523,1.92523,11000000.0
2008-03-14 21:09:00,1.92445,1.92445,1.92391,1.92391,9000000.0
2008-03-14 21:10:00,1.92366,1.92366,1.92329,1.92334,9000000.0
2008-03-14 21:11:00,1.9233,1.92353,1.9233,1.92341,8000000.0
2008-03-14 21:12:00,1.92371,1.92419,1.92184,1.92184,6000000.0
2008-03-14 21:13:00,1.92315,1.92315,1.92303,1.92303,8000000.0
2008-03-14 21:14:00,1.92321,1.92349,1.92321,1.9234,8000000.0
2008-03-14 21:15:00,1.92305,1.92305,1.92256,1.92256,11000000.0
2008-03-14 21:16:00,1.92274,1.92274,1.92259,1.92259,9000000.0
2008-03-14 21:17:00,1.9225,1.9225,1.92125,1.92125,7000000.0
2008-03-14 21:18:00,1.92154,1.92185,1.92147,1.92147,7000000.0
2008-03-14 21:19:00,1.9212,1.92128,1.92116,1.92116,8000000.0
2008-03-14 21:20:00,1.92138,1.92174,1.92138,1.92174,12000000.0
2008-03-14 21:21:00,1.92193,1.92205,1.9215,1.92155,8000000.0
2008-03-14 21:22:00,1.92139,1.92193,1.92139,1.92193,7000000.0
2008-03-14 21:23:00,1.92194,1.92204,1.92187,1.92201,10000000.0
2008-03-14 21:24:00,1.92191,1.92191,1.92176,1.92178,8000000.0
2008-03-14 21:25:00,1.9216,1.9216,1.9212,1.92129,9000000.0
2008-03-14 21:26:00,1.92142,1.92145,1.92138,1.92138,17000000.0
2008-03-14 21:27:00,1.92129,1.92134,1.92085,1.92085,31000000.0
2008-03-14 21:28:00,1.92117,1.92117,1.92059,1.92059,20000000.0
2008-03-14 21:29:00,1.92026,1.92026,1.91978,1.91989,11000000.0
2008-03-14 21:30:00,1.91996,1.92117,1.91996,1.92117,9000000.0
2008-03-14 21:31:00,1.92237,1.92327,1.92237,1.92327,7000000.0
2008-03-14 21:32:00,1.92346,1.92346,1.92327,1.92332,8000000.0
2008-03-14 21:33:00,1.92374,1.92464,1.92374,1.92464,7000000.0
2008-03-14 21:34:00,1.92538,1.92606,1.92538,1.92593,10000000.0
2008-03-14 21:35:00,1.92513,1.92513,1.92467,1.92467,11000000.0
2008-03-14 21:36:00,1.92417,1.92417,1.92303,1.92303,11000000.0
2008-03-14 21:37:00,1.92242,1.92286,1.92242,1.92286,11000000.0
2008-03-14 21:38:00,1.9232,1.9232,1.92287,1.92308,26000000.0
2008-03-14 21:39:00,1.92329,1.92349,1.92326,1.92343,18000000.0
2008-03-14 21:40:00,1.92295,1.923,1.92272,1.92283,12000000.0
2008-03-14 21:41:00,1.92286,1.92328,1.92286,1.92328,13000000.0
2008-03-14 21:42:00,1.92422,1.92437,1.92422,1.92435,7000000.0
2008-03-14 21:43:00,1.92471,1.92504,1.92462,1.92504,11000000.0
2008-03-14 21:44:00,1.92484,1.92484,1.92468,1.92477,18000000.0
2008-03-14 21:45:00,1.92527,1.92565,1.92527,1.92563,7000000.0
2008-03-14 21:46:00,1.92577,1.92586,1.92574,1.92586,15000000.0
2008-03-14 21:47:00,1.92616,1.92768,1.92616,1.92768,10000000.0
2008-03-14 21:48:00,1.92793,1.92835,1.92793,1.92835,7000000.0
2008-03-14 21:49:00,1.92824,1.92835,1.92801,1.92801,8000000.0
2008-03-14 21:50:00,1.92721,1.92721,1.92681,1.92681,10000000.0
2008-03-14 21:51:00,1.92739,1.92742,1.92653,1.9267,8000000.0
2008-03-14 21:52:00,1.9269,1.92718,1.92674,1.92674,10000000.0
2008-03-14 21:53:00,1.92645,1.92645,1.92587,1.92587,8000000.0
2008-03-14 21:54:00,1.92619,1.92619,1.92581,1.92581,9000000.0
2008-03-14 21:55:00,1.92579,1.9259,1.92574,1.92586,11000000.0
2008-03-14 21:56:00,1.92578,1.92578,1.92566,1.92577,7000000.0
2008-03-14 21:57:00,1.92547,1.92569,1.92547,1.92556,13000000.0
2008-03-14 21:58:00,1.92559,1.9263,1.92559,1.92621,16000000.0
2008-03-14 21:59:00,1.92635,1.92644,1.92594,1.92594,25000000.0
2008-03-14 22:00:00,1.9259,1.92591,1.92567,1.92567,12000000.0
2008-03-14 22:01:00,1.92575,1.92584,1.92563,1.92563,19000000.0
2008-03-14 22:02:00,1.92562,1.92589,1.92562,1.92589,11000000.0
2008-03-14 22:03:00,1.92587,1.92587,1.92557,1.9257,33000000.0
2008-03-14 22:04:00,1.9258,1.9258,1.92503,1.92545,11000000.0
2008-03-14 22:05:00,1.9284,1.9284,1.9284,1.9284,8000000.0
2008-03-14 22:06:00,1.92583,1.92599,1.92574,1.92586,8000000.0
2008-03-14 22:07:00,1.92585,1.92586,1.92579,1.92579,15000000.0
2008-03-14 22:08:00,1.92571,1.92571,1.92559,1.92561,30000000.0
2008-03-14 22:09:00,1.92561,1.92561,1.92541,1.92545,13000000.0
2008-03-14 22:10:00,1.92548,1.92548,1.9252,1.92539,8000000.0
2008-03-14 22:11:00,1.92543,1.92579,1.92543,1.92579,11000000.0
2008-03-14 22:12:00,1.92577,1.92585,1.92577,1.92581,15000000.0
2008-03-14 22:13:00,1.92564,1.92569,1.92564,1.92564,10000000.0
2008-03-14 22:14:00,1.92573,1.92577,1.92563,1.92577,13000000.0
2008-03-14 22:15:00,1.92569,1.92595,1.92563,1.92595,9000000.0
2008-03-14 22:16:00,1.92611,1.92612,1.92603,1.92612,8000000.0
2008-03-14 22:17:00,1.92608,1.9262,1.92608,1.92608,16000000.0
2008-03-14 22:18:00,1.92607,1.92609,1.92564,1.92564,9000000.0
2008-03-14 22:19:00,1.9255,1.92583,1.92548,1.92573,9000000.0
2008-03-14 22:20:00,1.92579,1.92592,1.92546,1.92572,7000000.0
2008-03-14 22:21:00,1.92559,1.92564,1.92556,1.92563,11000000.0
2008-03-14 22:22:00,1.92574,1.92593,1.92574,1.92593,11000000.0
2008-03-14 22:23:00,1.92595,1.92596,1.92588,1.92588,15000000.0
2008-03-14 22:24:00,1.9258,1.9261,1.9258,1.92585,10000000.0
2008-03-14 22:25:00,1.92581,1.92583,1.92564,1.92564,8000000.0
2008-03-14 22:26:00,1.92544,1.92549,1.92533,1.92549,6000000.0
2008-03-14 22:27:00,1.92547,1.92567,1.92547,1.92564,10000000.0
2008-03-14 22:28:00,1.92576,1.92591,1.92576,1.92591,6000000.0
2008-03-14 22:29:00,1.92533,1.92549,1.92516,1.92516,7000000.0
2008-03-14 22:30:00,1.92578,1.92589,1.92576,1.92581,11000000.0
2008-03-14 22:31:00,1.92588,1.92595,1.92579,1.92586,22000000.0
2008-03-14 22:32:00,1.92581,1.92597,1.92578,1.92592,7000000.0
2008-03-14 22:33:00,1.92577,1.92586,1.92567,1.9258,38000000.0
2008-03-14 22:34:00,1.92583,1.92598,1.92569,1.92598,47000000.0
2008-03-14 22:35:00,1.92571,1.92586,1.92536,1.92584,27000000.0
2008-03-14 22:36:00,1.9261,1.92632,1.9261,1.92632,7000000.0
2008-03-14 22:37:00,1.92621,1.92621,1.92585,1.92603,28000000.0
2008-03-14 22:38:00,1.92602,1.92603,1.92592,1.92594,15000000.0
2008-03-14 22:39:00,1.92597,1.92604,1.92588,1.92588,11000000.0
2008-03-14 22:40:00,1.92576,1.92583,1.92575,1.92575,9000000.0
2008-03-14 22:41:00,1.92566,1.92576,1.92561,1.92565,16000000.0
2008-03-14 22:42:00,1.92577,1.92597,1.92577,1.92586,9000000.0
2008-03-14 22:43:00,1.92611,1.9263,1.92609,1.92618,11000000.0
2008-03-14 22:44:00,1.92597,1.92597,1.92575,1.92575,8000000.0
2008-03-14 22:45:00,1.92573,1.92579,1.92573,1.92579,12000000.0
2008-03-14 22:46:00,1.92583,1.92591,1.9258,1.92582,9000000.0
2008-03-14 22:47:00,1.92584,1.92592,1.92584,1.92592,16000000.0
2008-03-14 22:48:00,1.92593,1.926,1.92581,1.92581,11000000.0
2008-03-14 22:49:00,1.92594,1.92601,1.92582,1.92582,12000000.0
2008-03-14 22:50:00,1.92577,1.92589,1.9257,1.92589,16000000.0
2008-03-14 22:51:00,1.92632,1.92688,1.92632,1.92676,10000000.0
2008-03-14 22:52:00,1.92702,1.92702,1.9269,1.9269,10000000.0
2008-03-14 22:53:00,1.92695,1.92731,1.92695,1.92731,8000000.0
2008-03-14 22:54:00,1.92733,1.92733,1.92707,1.92714,7000000.0
2008-03-14 22:55:00,1.92716,1.9276,1.92716,1.9276,9000000.0
2008-03-14 22:56:00,1.92771,1.92771,1.92761,1.92761,8000000.0
2008-03-14 22:57:00,1.92785,1.92809,1.92762,1.92762,7000000.0
2008-03-14 22:58:00,1.92754,1.92797,1.92721,1.92797,7000000.0
2008-03-14 22:59:00,1.92836,1.92836,1.92598,1.92598,9000000.0
2008-03-16 23:00:00,1.92746,1.92746,1.92687,1.92687,12000000.0
2008-03-16 23:01:00,1.92698,1.92719,1.92698,1.92703,9000000.0
2008-03-16 23:02:00,1.92712,1.92726,1.9271,1.92717,7000000.0
2008-03-16 23:04:00,1.9276,1.9276,1.92748,1.92755,6000000.0
2008-03-16 23:05:00,1.92723,1.92732,1.92715,1.92725,11000000.0
2008-03-16 23:06:00,1.92738,1.92738,1.92735,1.92735,8000000.0
2008-03-16 23:07:00,1.92802,1.92804,1.92788,1.92793,8000000.0
2008-03-16 23:08:00,1.92763,1.92802,1.92763,1.92802,15000000.0
2008-03-16 23:10:00,1.92793,1.92842,1.92793,1.92837,8000000.0
2008-03-16 23:11:00,1.92854,1.92854,1.92832,1.92833,8000000.0
2008-03-16 23:12:00,1.92815,1.92885,1.92815,1.92877,8000000.0
2008-03-16 23:13:00,1.929,1.92924,1.929,1.92913,7000000.0
2008-03-16 23:14:00,1.92905,1.92949,1.92905,1.92949,9000000.0
2008-03-16 23:15:00,1.92951,1.92951,1.92936,1.92936,8000000.0
2008-03-16 23:16:00,1.92936,1.92936,1.92929,1.92929,9000000.0
2008-03-16 23:17:00,1.92938,1.92938,1.92935,1.92938,11000000.0
2008-03-16 23:18:00,1.92967,1.9297,1.92955,1.92957,9000000.0
2008-03-16 23:19:00,1.929,1.92922,1.92874,1.92904,9000000.0
2008-03-16 23:20:00,1.92878,1.9292,1.92873,1.9292,8000000.0
2008-03-16 23:21:00,1.92906,1.92926,1.92906,1.92917,7000000.0
2008-03-16 23:22:00,1.92924,1.93015,1.92924,1.93015,7000000.0
2008-03-16 23:23:00,1.93068,1.93082,1.93066,1.93082,7000000.0
2008-03-16 23:24:00,1.93117,1.93127,1.93115,1.93117,9000000.0
2008-03-16 23:25:00,1.93098,1.93103,1.93092,1.93097,10000000.0
2008-03-16 23:26:00,1.93126,1.93126,1.93119,1.93123,5000000.0
2008-03-16 23:27:00,1.9315,1.9315,1.9314,1.93148,8000000.0
2008-03-16 23:28:00,1.93131,1.93164,1.93131,1.93133,8000000.0
2008-03-16 23:29:00,1.93148,1.93148,1.93143,1.93145,25000000.0
2008-03-16 23:30:00,1.93126,1.93136,1.93126,1.93136,16000000.0
2008-03-16 23:31:00,1.93147,1.93155,1.93143,1.93147,14000000.0
2008-03-16 23:32:00,1.93148,1.93153,1.93132,1.93132,9000000.0
2008-03-16 23:33:00,1.93146,1.93162,1.93146,1.93148,8000000.0
2008-03-16 23:34:00,1.93166,1.93182,1.93161,1.93182,9000000.0
2008-03-16 23:35:00,1.93206,1.93206,1.93196,1.93203,12000000.0
2008-03-16 23:36:00,1.93172,1.93205,1.93167,1.93205,9000000.0
2008-03-16 23:37:00,1.9321,1.93227,1.93205,1.93217,8000000.0
2008-03-16 23:38:00,1.932,1.9321,1.93197,1.9321,8000000.0
2008-03-16 23:39:00,1.93195,1.93208,1.93182,1.93195,11000000.0
2008-03-16 23:40:00,1.93203,1.93236,1.93196,1.93198,21000000.0
2008-03-16 23:41:00,1.93233,1.93233,1.9322,1.9323,8000000.0
2008-03-16 23:42:00,1.93265,1.93268,1.93262,1.93268,19000000.0
2008-03-16 23:43:00,1.93236,1.93246,1.9323,1.93246,8000000.0
2008-03-16 23:44:00,1.93302,1.93302,1.93267,1.93267,8000000.0
2008-03-16 23:45:00,1.93322,1.93342,1.93322,1.93342,7000000.0
2008-03-16 23:46:00,1.93442,1.9394,1.93442,1.93829,8000000.0
2008-03-16 23:47:00,1.93751,1.93848,1.93726,1.93739,11000000.0
2008-03-16 23:48:00,1.93724,1.93819,1.93724,1.93799,8000000.0
2008-03-16 23:49:00,1.93808,1.93849,1.93728,1.9374,9000000.0
2008-03-16 23:50:00,1.93752,1.93917,1.93752,1.93905,8000000.0
2008-03-16 23:51:00,1.93872,1.93902,1.93852,1.93852,10000000.0
2008-03-16 23:52:00,1.93813,1.93813,1.93702,1.93702,7000000.0
2008-03-16 23:53:00,1.93647,1.9367,1.93581,1.93581,10000000.0
2008-03-16 23:54:00,1.93522,1.93567,1.93487,1.93496,7000000.0
2008-03-16 23:55:00,1.93507,1.93546,1.93487,1.93542,9000000.0
2008-03-16 23:56:00,1.93543,1.93592,1.93543,1.93587,12000000.0
2008-03-16 23:57:00,1.93603,1.93603,1.93561,1.93585,25000000.0
2008-03-16 23:58:00,1.9361,1.9361,1.93583,1.93583,8000000.0
2008-03-16 23:59:00,1.93604,1.93629,1.93591,1.93629,18000000.0
2008-03-17 00:00:00,1.92889,1.93647,1.92889,1.93647,7000000.0
2008-03-17 00:01:00,1.93753,1.93753,1.93664,1.93707,8000000.0
2008-03-17 00:02:00,1.93721,1.93721,1.93682,1.93688,9000000.0
2008-03-17 00:03:00,1.93657,1.93657,1.93618,1.93618,12000000.0
2008-03-17 00:04:00,1.93682,1.9373,1.93682,1.9373,10000000.0
2008-03-17 00:05:00,1.93784,1.93784,1.93713,1.93761,9000000.0
2008-03-17 00:06:00,1.93748,1.93775,1.93738,1.93775,8000000.0
2008-03-17 00:07:00,1.93823,1.93853,1.93816,1.93846,9000000.0
2008-03-17 00:08:00,1.93823,1.93836,1.93801,1.93801,8000000.0
2008-03-17 00:09:00,1.93801,1.93801,1.93743,1.93743,9000000.0
2008-03-17 00:10:00,1.93724,1.93724,1.93711,1.93715,23000000.0
2008-03-17 00:11:00,1.93706,1.93706,1.93683,1.93697,11000000.0
2008-03-17 00:12:00,1.9371,1.9378,1.93677,1.9378,9000000.0
2008-03-17 00:13:00,1.93803,1.93803,1.93744,1.93744,8000000.0
2008-03-17 00:14:00,1.93707,1.93725,1.93707,1.93721,7000000.0
2008-03-17 00:15:00,1.93719,1.93748,1.93719,1.93746,7000000.0
2008-03-17 00:16:00,1.93785,1.93793,1.93777,1.93777,9000000.0
2008-03-17 00:17:00,1.93752,1.93825,1.93752,1.93825,7000000.0
2008-03-17 00:18:00,1.93798,1.93824,1.93788,1.93788,8000000.0
2008-03-17 00:19:00,1.93828,1.93828,1.93811,1.93819,11000000.0
2008-03-17 00:20:00,1.93784,1.93821,1.93784,1.93795,10000000.0
2008-03-17 00:21:00,1.93856,1.93903,1.93856,1.93883,8000000.0
2008-03-17 00:22:00,1.93861,1.93869,1.93851,1.93851,8000000.0
2008-03-17 00:23:00,1.93856,1.9386,1.93838,1.9386,7000000.0
2008-03-17 00:24:00,1.93849,1.93865,1.93842,1.93865,8000000.0
2008-03-17 00:25:00,1.93844,1.93863,1.93841,1.93863,11000000.0
2008-03-17 00:26:00,1.93834,1.93834,1.93776,1.93777,7000000.0
2008-03-17 00:27:00,1.93752,1.93754,1.93727,1.93727,10000000.0
2008-03-17 00:28:00,1.93787,1.93797,1.93753,1.93765,8000000.0
2008-03-17 00:29:00,1.93767,1.93802,1.93767,1.93788,10000000.0
2008-03-17 00:30:00,1.9379,1.9379,1.93732,1.93767,8000000.0
2008-03-17 00:31:00,1.93741,1.93759,1.93741,1.93758,7000000.0
2008-03-17 00:32:00,1.93761,1.93761,1.93726,1.93751,7000000.0
2008-03-17 00:33:00,1.93759,1.93766,1.93754,1.93766,9000000.0
2008-03-17 00:34:00,1.93772,1.93828,1.93772,1.93791,23000000.0
2008-03-17 00:35:00,1.93853,1.93927,1.93853,1.93927,7000000.0
2008-03-17 00:36:00,1.9394,1.93957,1.93901,1.93957,9000000.0
2008-03-17 00:37:00,1.93748,1.93959,1.93748,1.93959,8000000.0
2008-03-17 00:38:00,1.93919,1.93919,1.93828,1.93828,7000000.0
2008-03-17 00:39:00,1.93839,1.9388,1.93831,1.9388,7000000.0
2008-03-17 00:40:00,1.93844,1.93844,1.93822,1.93822,7000000.0
2008-03-17 00:41:00,1.93779,1.93795,1.93623,1.93623,10000000.0
2008-03-17 00:42:00,1.93571,1.93573,1.93556,1.93573,8000000.0
2008-03-17 00:43:00,1.93585,1.93597,1.93585,1.93594,5000000.0
2008-03-17 00:44:00,1.93546,1.93546,1.93251,1.93297,11000000.0
2008-03-17 00:45:00,1.9326,1.93268,1.93237,1.93255,16000000.0
2008-03-17 00:46:00,1.93276,1.93289,1.93272,1.93281,10000000.0
2008-03-17 00:47:00,1.933,1.93363,1.933,1.93363,7000000.0
2008-03-17 00:48:00,1.93399,1.93399,1.93372,1.93376,8000000.0
2008-03-17 00:49:00,1.93339,1.93339,1.93131,1.93131,10000000.0
2008-03-17 00:50:00,1.93061,1.93061,1.93028,1.93028,10000000.0
2008-03-17 00:51:00,1.9296,1.9296,1.92873,1.92886,8000000.0
2008-03-17 00:52:00,1.92912,1.92912,1.92811,1.92811,7000000.0
2008-03-17 00:53:00,1.92794,1.92811,1.92782,1.92782,11000000.0
2008-03-17 00:54:00,1.92744,1.92744,1.9263,1.9263,10000000.0
2008-03-17 00:55:00,1.92558,1.92558,1.92479,1.92479,7000000.0
2008-03-17 00:56:00,1.92499,1.92614,1.92499,1.92614,11000000.0
2008-03-17 00:57:00,1.92647,1.9265,1.92601,1.92601,8000000.0
2008-03-17 00:58:00,1.92607,1.92638,1.92546,1.92546,10000000.0
2008-03-17 00:59:00,1.92482,1.92504,1.92473,1.92473,7000000.0
2008-03-17 01:00:00,1.92453,1.92508,1.92428,1.92508,19000000.0
2008-03-17 01:01:00,1.92597,1.92743,1.92597,1.92743,12000000.0
2008-03-17 01:02:00,1.92727,1.9273,1.92652,1.92669,8000000.0
2008-03-17 01:03:00,1.92652,1.927,1.92652,1.9269,7000000.0
2008-03-17 01:04:00,1.92717,1.92725,1.92696,1.92716,8000000.0
2008-03-17 01:05:00,1.9277,1.92835,1.92757,1.92757,7000000.0
2008-03-17 01:06:00,1.92772,1.92906,1.92772,1.92906,8000000.0
2008-03-17 01:07:00,1.92848,1.92854,1.92822,1.92822,10000000.0
2008-03-17 01:08:00,1.92732,1.92807,1.92691,1.92691,10000000.0
2008-03-17 01:09:00,1.92639,1.92749,1.92639,1.92749,8000000.0
2008-03-17 01:10:00,1.92727,1.92728,1.92684,1.92728,10000000.0
2008-03-17 01:11:00,1.92804,1.92837,1.92747,1.92747,11000000.0
2008-03-17 01:12:00,1.92678,1.9271,1.92636,1.92636,8000000.0
2008-03-17 01:13:00,1.9265,1.92693,1.92359,1.92359,8000000.0
2008-03-17 01:14:00,1.92287,1.92363,1.92268,1.92363,10000000.0
2008-03-17 01:15:00,1.92417,1.92417,1.92208,1.92208,10000000.0
2008-03-17 01:16:00,1.92083,1.92083,1.91872,1.91872,8000000.0
2008-03-17 01:17:00,1.91835,1.91952,1.91835,1.91904,11000000.0
2008-03-17 01:18:00,1.91955,1.92044,1.91955,1.92044,8000000.0
2008-03-17 01:19:00,1.92117,1.92118,1.92096,1.92102,11000000.0
2008-03-17 01:20:00,1.9204,1.92111,1.9204,1.92111,13000000.0
2008-03-17 01:21:00,1.92063,1.92104,1.92053,1.92104,7000000.0
2008-03-17 01:22:00,1.92088,1.92139,1.92088,1.92122,7000000.0
2008-03-17 01:23:00,1.92077,1.9218,1.92052,1.9218,8000000.0
2008-03-17 01:24:00,1.92216,1.9224,1.92214,1.92214,7000000.0
2008-03-17 01:25:00,1.92145,1.92169,1.92064,1.92064,9000000.0
2008-03-17 01:26:00,1.92056,1.9208,1.92048,1.92048,14000000.0
2008-03-17 01:27:00,1.92051,1.92095,1.92051,1.92095,15000000.0
2008-03-17 01:28:00,1.921,1.921,1.92062,1.92087,9000000.0
2008-03-17 01:29:00,1.92037,1.92045,1.92025,1.92041,10000000.0
2008-03-17 01:30:00,1.92043,1.92049,1.92012,1.92012,10000000.0
2008-03-17 01:31:00,1.92057,1.92109,1.92057,1.92109,7000000.0
2008-03-17 01:32:00,1.92098,1.9211,1.92091,1.9211,18000000.0
2008-03-17 01:33:00,1.92141,1.92141,1.92112,1.92112,20000000.0
2008-03-17 01:34:00,1.92185,1.92265,1.92185,1.92265,16000000.0
2008-03-17 01:35:00,1.92279,1.92523,1.92279,1.92523,8000000.0
2008-03-17 01:36:00,1.92555,1.92555,1.92513,1.9253,9000000.0
2008-03-17 01:37:00,1.92539,1.92573,1.92539,1.92565,7000000.0
2008-03-17 01:38:00,1.92443,1.92543,1.92407,1.92543,12000000.0
2008-03-17 01:39:00,1.92547,1.92547,1.92506,1.92506,12000000.0
2008-03-17 01:40:00,1.92476,1.92484,1.92467,1.92471,7000000.0
2008-03-17 01:41:00,1.92424,1.92424,1.92309,1.92365,11000000.0
2008-03-17 01:42:00,1.92332,1.92388,1.92332,1.92388,7000000.0
2008-03-17 01:43:00,1.9241,1.9241,1.92352,1.92352,8000000.0
2008-03-17 01:44:00,1.92373,1.92453,1.92373,1.92453,7000000.0
2008-03-17 01:45:00,1.92496,1.92523,1.92492,1.92523,7000000.0
2008-03-17 01:46:00,1.92585,1.92678,1.92585,1.92678,7000000.0
2008-03-17 01:47:00,1.92705,1.92772,1.92705,1.92772,14000000.0
2008-03-17 01:48:00,1.92858,1.92918,1.92858,1.9287,7000000.0
2008-03-17 01:49:00,1.9283,1.92873,1.9283,1.9287,8000000.0
2008-03-17 01:50:00,1.9285,1.92888,1.9285,1.92854,10000000.0
2008-03-17 01:51:00,1.92885,1.92898,1.92876,1.92876,16000000.0
2008-03-17 01:52:00,1.92894,1.92894,1.92832,1.92832,13000000.0
2008-03-17 01:53:00,1.92816,1.92846,1.9281,1.92846,7000000.0
2008-03-17 01:54:00,1.92907,1.92978,1.92907,1.92978,9000000.0
2008-03-17 01:55:00,1.92983,1.93028,1.9297,1.9297,12000000.0
2008-03-17 01:56:00,1.92911,1.92948,1.92911,1.92948,17000000.0
2008-03-17 01:57:00,1.92953,1.92978,1.92947,1.92947,13000000.0
2008-03-17 01:58:00,1.92934,1.92956,1.92934,1.92956,10000000.0
2008-03-17 01:59:00,1.92857,1.92857,1.92786,1.92804,7000000.0
2008-03-17 02:00:00,1.92794,1.9284,1.92768,1.9284,7000000.0
2008-03-17 02:01:00,1.92785,1.92785,1.92722,1.92727,10000000.0
2008-03-17 02:02:00,1.92729,1.92729,1.92716,1.92716,13000000.0
2008-03-17 02:03:00,1.92751,1.92863,1.92751,1.92863,17000000.0
2008-03-17 02:04:00,1.92883,1.9301,1.92883,1.9301,12000000.0
2008-03-17 02:05:00,1.92981,1.9301,1.92981,1.93002,9000000.0
2008-03-17 02:06:00,1.92913,1.92928,1.92868,1.92928,7000000.0
2008-03-17 02:07:00,1.92978,1.92995,1.92957,1.92995,13000000.0
2008-03-17 02:08:00,1.92963,1.92964,1.92918,1.92921,16000000.0
2008-03-17 02:09:00,1.92972,1.92972,1.92865,1.92865,10000000.0
2008-03-17 02:10:00,1.92839,1.92841,1.92813,1.92814,8000000.0
2008-03-17 02:11:00,1.92866,1.92896,1.92866,1.92882,7000000.0
2008-03-17 02:12:00,1.92844,1.92844,1.92796,1.92801,14000000.0
2008-03-17 02:13:00,1.92806,1.92826,1.92805,1.92826,7000000.0
2008-03-17 02:14:00,1.92844,1.9288,1.92844,1.92859,7000000.0
2008-03-17 02:15:00,1.92858,1.92872,1.92858,1.92872,7000000.0
2008-03-17 02:16:00,1.92916,1.92964,1.92916,1.92964,8000000.0
2008-03-17 02:17:00,1.92969,1.92991,1.92958,1.92958,7000000.0
2008-03-17 02:18:00,1.92973,1.92973,1.92946,1.9296,11000000.0
2008-03-17 02:19:00,1.92959,1.93046,1.92959,1.93046,7000000.0
2008-03-17 02:20:00,1.93014,1.93017,1.92982,1.93017,12000000.0
2008-03-17 02:21:00,1.93044,1.93097,1.93044,1.93054,12000000.0
2008-03-17 02:22:00,1.92962,1.93018,1.92927,1.93018,7000000.0
2008-03-17 02:23:00,1.93033,1.93039,1.9301,1.9301,9000000.0
2008-03-17 02:24:00,1.93002,1.93137,1.93002,1.93137,8000000.0
2008-03-17 02:25:00,1.93118,1.93122,1.93066,1.93122,16000000.0
2008-03-17 02:26:00,1.931,1.93226,1.9309,1.93226,20000000.0
2008-03-17 02:27:00,1.93297,1.93335,1.93225,1.93335,18000000.0
2008-03-17 02:28:00,1.93245,1.93245,1.93108,1.93114,7000000.0
2008-03-17 02:29:00,1.93067,1.93168,1.93028,1.93168,10000000.0
2008-03-17 02:30:00,1.93206,1.93222,1.9318,1.9318,10000000.0
2008-03-17 02:31:00,1.9316,1.93209,1.9316,1.93193,9000000.0
2008-03-17 02:32:00,1.93191,1.93222,1.93136,1.93222,15000000.0
2008-03-17 02:33:00,1.93172,1.93172,1.92932,1.92932,14000000.0
2008-03-17 02:34:00,1.92971,1.93051,1.92955,1.93051,9000000.0
2008-03-17 02:35:00,1.93129,1.93141,1.93102,1.93119,7000000.0
2008-03-17 02:36:00,1.92949,1.92949,1.92691,1.92691,8000000.0
2008-03-17 02:37:00,1.92579,1.92651,1.92572,1.92651,7000000.0
2008-03-17 02:38:00,1.92689,1.92716,1.92686,1.92686,7000000.0
2008-03-17 02:39:00,1.92666,1.92734,1.92662,1.92734,13000000.0
2008-03-17 02:40:00,1.9275,1.92771,1.92739,1.92767,11000000.0
2008-03-17 02:41:00,1.92781,1.92853,1.92767,1.92853,8000000.0
2008-03-17 02:42:00,1.92918,1.93015,1.92918,1.93015,11000000.0
2008-03-17 02:43:00,1.92927,1.92927,1.92894,1.92923,8000000.0
2008-03-17 02:44:00,1.92935,1.93134,1.92935,1.93134,10000000.0
2008-03-17 02:45:00,1.9308,1.9308,1.93014,1.93014,10000000.0
2008-03-17 02:46:00,1.92989,1.92989,1.92877,1.92877,8000000.0
2008-03-17 02:47:00,1.92864,1.92957,1.92864,1.92957,8000000.0
2008-03-17 02:48:00,1.92918,1.92918,1.92827,1.92882,11000000.0
2008-03-17 02:49:00,1.92905,1.92942,1.92842,1.92842,10000000.0
2008-03-17 02:50:00,1.92812,1.92903,1.92809,1.92903,8000000.0
2008-03-17 02:51:00,1.92802,1.92805,1.92762,1.92805,10000000.0
2008-03-17 02:52:00,1.92779,1.92779,1.92527,1.92527,10000000.0
2008-03-17 02:53:00,1.92498,1.92522,1.92498,1.92505,8000000.0
2008-03-17 02:54:00,1.92569,1.9281,1.92569,1.9281,7000000.0
2008-03-17 02:55:00,1.92981,1.93224,1.92981,1.93101,8000000.0
2008-03-17 02:56:00,1.93048,1.93162,1.93048,1.93162,7000000.0
2008-03-17 02:57:00,1.93186,1.93236,1.93169,1.93224,8000000.0
2008-03-17 02:58:00,1.93219,1.93317,1.93219,1.93317,12000000.0
2008-03-17 02:59:00,1.93339,1.93355,1.93332,1.93338,19000000.0
2008-03-17 03:00:00,1.93373,1.93493,1.93373,1.93493,7000000.0
2008-03-17 03:01:00,1.93431,1.93431,1.93403,1.93403,10000000.0
2008-03-17 03:02:00,1.93396,1.93417,1.93396,1.93409,8000000.0
2008-03-17 03:03:00,1.93434,1.93517,1.93434,1.93476,11000000.0
2008-03-17 03:04:00,1.93427,1.93427,1.93319,1.93334,7000000.0
2008-03-17 03:05:00,1.93375,1.93405,1.93364,1.93405,10000000.0
2008-03-17 03:06:00,1.93437,1.93552,1.93437,1.93552,11000000.0
2008-03-17 03:07:00,1.93587,1.93702,1.93587,1.93677,7000000.0
2008-03-17 03:08:00,1.93697,1.93762,1.93697,1.93762,8000000.0
2008-03-17 03:09:00,1.93655,1.93655,1.93462,1.93495,10000000.0
2008-03-17 03:10:00,1.93455,1.93455,1.9337,1.93401,10000000.0
2008-03-17 03:11:00,1.93397,1.93441,1.93397,1.93433,8000000.0
2008-03-17 03:12:00,1.93423,1.93423,1.93402,1.93407,7000000.0
2008-03-17 03:13:00,1.93391,1.9347,1.93388,1.9347,10000000.0
2008-03-17 03:14:00,1.93439,1.93439,1.93369,1.93383,16000000.0
2008-03-17 03:15:00,1.93362,1.93391,1.93305,1.93327,11000000.0
2008-03-17 03:16:00,1.93314,1.93328,1.93314,1.93317,5000000.0
2008-03-17 03:17:00,1.93332,1.93332,1.93254,1.93254,8000000.0
2008-03-17 03:18:00,1.93204,1.93263,1.93175,1.93256,10000000.0
2008-03-17 03:19:00,1.93234,1.93266,1.93214,1.93266,7000000.0
2008-03-17 03:20:00,1.93304,1.93353,1.93304,1.93348,7000000.0
2008-03-17 03:21:00,1.93412,1.93496,1.93412,1.93485,7000000.0
2008-03-17 03:22:00,1.9352,1.9352,1.93297,1.93297,8000000.0
2008-03-17 03:23:00,1.93468,1.93468,1.93408,1.93434,9000000.0
2008-03-17 03:24:00,1.934,1.93401,1.93346,1.93368,7000000.0
2008-03-17 03:25:00,1.93382,1.9343,1.93381,1.9343,23000000.0
2008-03-17 03:26:00,1.93446,1.93506,1.93437,1.93506,9000000.0
2008-03-17 03:27:00,1.93528,1.93717,1.93528,1.93717,7000000.0
2008-03-17 03:28:00,1.93788,1.93834,1.93788,1.93804,7000000.0
2008-03-17 03:29:00,1.93805,1.93825,1.93664,1.93664,8000000.0
2008-03-17 03:30:00,1.93767,1.93816,1.9376,1.93795,10000000.0
2008-03-17 03:31:00,1.93729,1.93767,1.93637,1.93767,8000000.0
2008-03-17 03:32:00,1.93824,1.93866,1.93824,1.93828,10000000.0
2008-03-17 03:33:00,1.93828,1.93828,1.93741,1.93762,7000000.0
2008-03-17 03:34:00,1.93717,1.93717,1.93622,1.93629,11000000.0
2008-03-17 03:35:00,1.93659,1.93814,1.93659,1.93814,8000000.0
2008-03-17 03:36:00,1.93818,1.93818,1.9371,1.9371,7000000.0
2008-03-17 03:37:00,1.93654,1.93725,1.93654,1.93677,8000000.0
2008-03-17 03:38:00,1.93693,1.93731,1.93693,1.93723,8000000.0
2008-03-17 03:39:00,1.936,1.93602,1.93567,1.93584,10000000.0
2008-03-17 03:40:00,1.93597,1.93608,1.93583,1.936,11000000.0
2008-03-17 03:41:00,1.93525,1.93577,1.93525,1.93573,8000000.0
2008-03-17 03:42:00,1.93593,1.93622,1.93593,1.93615,7000000.0
2008-03-17 03:43:00,1.93584,1.93622,1.93579,1.93579,9000000.0
2008-03-17 03:44:00,1.93523,1.93523,1.93494,1.93512,7000000.0
2008-03-17 03:45:00,1.93557,1.93559,1.9351,1.9351,7000000.0
2008-03-17 03:46:00,1.93507,1.93528,1.93452,1.93452,8000000.0
2008-03-17 03:47:00,1.93485,1.9351,1.93467,1.93472,9000000.0
2008-03-17 03:48:00,1.93445,1.93465,1.93428,1.93432,11000000.0
2008-03-17 03:49:00,1.93461,1.93501,1.93427,1.93427,23000000.0
2008-03-17 03:50:00,1.93434,1.93455,1.93413,1.93413,9000000.0
2008-03-17 03:51:00,1.9346,1.93551,1.9346,1.9355,8000000.0
2008-03-17 03:52:00,1.93557,1.93589,1.93541,1.9358,9000000.0
2008-03-17 03:53:00,1.93702,1.93755,1.93677,1.93686,8000000.0
2008-03-17 03:54:00,1.9367,1.93721,1.93646,1.93646,9000000.0
2008-03-17 03:55:00,1.93564,1.93607,1.93564,1.93607,10000000.0
2008-03-17 03:56:00,1.93562,1.93585,1.93562,1.93569,12000000.0
2008-03-17 03:57:00,1.93585,1.93618,1.93569,1.93618,9000000.0
2008-03-17 03:58:00,1.93615,1.93731,1.93614,1.93731,8000000.0
2008-03-17 03:59:00,1.93711,1.9373,1.93686,1.93703,7000000.0
2008-03-17 04:00:00,1.93709,1.93715,1.93665,1.93715,18000000.0
2008-03-17 04:01:00,1.93689,1.93705,1.93689,1.9369,8000000.0
2008-03-17 04:02:00,1.93758,1.93774,1.93707,1.93707,25000000.0
2008-03-17 04:03:00,1.937,1.9373,1.9369,1.93693,12000000.0
2008-03-17 04:04:00,1.93729,1.93749,1.93713,1.93713,9000000.0
2008-03-17 04:05:00,1.93716,1.9379,1.93703,1.93703,7000000.0
2008-03-17 04:06:00,1.93706,1.93718,1.93681,1.93681,10000000.0
2008-03-17 04:07:00,1.93688,1.93706,1.93688,1.93705,7000000.0
2008-03-17 04:08:00,1.93789,1.93827,1.93789,1.93819,10000000.0
2008-03-17 04:09:00,1.93835,1.93934,1.93835,1.93934,8000000.0
2008-03-17 04:10:00,1.93958,1.94087,1.93958,1.94087,9000000.0
2008-03-17 04:11:00,1.94111,1.94111,1.94055,1.94055,8000000.0
2008-03-17 04:12:00,1.93974,1.94047,1.93938,1.94047,11000000.0
2008-03-17 04:13:00,1.94034,1.94176,1.94034,1.94176,8000000.0
2008-03-17 04:14:00,1.94177,1.94344,1.94177,1.94344,7000000.0
2008-03-17 04:15:00,1.94337,1.94337,1.94183,1.94183,8000000.0
2008-03-17 04:16:00,1.94239,1.94377,1.94239,1.94377,8000000.0
2008-03-17 04:17:00,1.94487,1.94716,1.94487,1.94614,19000000.0
2008-03-17 04:18:00,1.94782,1.94999,1.94777,1.94999,8000000.0
2008-03-17 04:19:00,1.95227,1.95622,1.95227,1.95555,21000000.0
2008-03-17 04:20:00,1.95565,1.95624,1.95488,1.95488,11000000.0
2008-03-17 04:21:00,1.95629,1.96056,1.95629,1.96056,8000000.0
2008-03-17 04:22:00,1.96201,1.96813,1.96201,1.96813,8000000.0
2008-03-17 04:23:00,1.97,1.97186,1.97,1.97177,9000000.0
2008-03-17 04:24:00,1.97185,1.97345,1.97182,1.97345,12000000.0
2008-03-17 04:25:00,1.97424,1.97428,1.97391,1.97391,9000000.0
2008-03-17 04:26:00,1.97298,1.97298,1.97216,1.9726,8000000.0
2008-03-17 04:27:00,1.97026,1.97026,1.9683,1.96985,9000000.0
2008-03-17 04:28:00,1.97032,1.97066,1.97032,1.97041,14000000.0
2008-03-17 04:29:00,1.96974,1.96974,1.96783,1.96795,16000000.0
2008-03-17 04:30:00,1.96889,1.96916,1.96889,1.96913,25000000.0
2008-03-17 04:31:00,1.96906,1.9696,1.96906,1.9691,8000000.0
2008-03-17 04:32:00,1.96893,1.96893,1.96857,1.96873,8000000.0
2008-03-17 04:33:00,1.96864,1.96867,1.9678,1.9678,5000000.0
2008-03-17 04:34:00,1.96747,1.96759,1.9674,1.96755,10000000.0
2008-03-17 04:35:00,1.96592,1.96604,1.96215,1.96215,9000000.0
2008-03-17 04:36:00,1.96068,1.96193,1.96045,1.96193,7000000.0
2008-03-17 04:37:00,1.96181,1.96201,1.96172,1.96181,7000000.0
2008-03-17 04:38:00,1.96157,1.96157,1.96112,1.96121,7000000.0
2008-03-17 04:39:00,1.96023,1.96138,1.96006,1.96138,8000000.0
2008-03-17 04:40:00,1.96094,1.961,1.96067,1.96094,9000000.0
2008-03-17 04:41:00,1.96111,1.96111,1.96068,1.9607,9000000.0
2008-03-17 04:42:00,1.96078,1.96133,1.96078,1.96133,11000000.0
2008-03-17 04:43:00,1.96143,1.96169,1.96143,1.96143,9000000.0
2008-03-17 04:44:00,1.96199,1.96329,1.96199,1.96329,8000000.0
2008-03-17 04:45:00,1.96378,1.96449,1.96378,1.96417,9000000.0
2008-03-17 04:46:00,1.96356,1.96471,1.96356,1.96471,7000000.0
2008-03-17 04:47:00,1.96508,1.96578,1.96488,1.96578,8000000.0
2008-03-17 04:48:00,1.96576,1.96632,1.96576,1.96617,8000000.0
2008-03-17 04:49:00,1.96578,1.96584,1.96525,1.96531,8000000.0
2008-03-17 04:50:00,1.96532,1.96545,1.96507,1.96507,7000000.0
2008-03-17 04:51:00,1.96502,1.96892,1.96502,1.96892,15000000.0
2008-03-17 04:52:00,1.97042,1.97042,1.96981,1.96981,8000000.0
2008-03-17 04:53:00,1.9697,1.97424,1.9697,1.97424,8000000.0
2008-03-17 04:54:00,1.97449,1.97449,1.97064,1.97064,11000000.0
2008-03-17 04:55:00,1.96948,1.97074,1.96933,1.97074,6000000.0
2008-03-17 04:56:00,1.97082,1.97082,1.96952,1.96952,12000000.0
2008-03-17 04:57:00,1.96953,1.96953,1.96891,1.96933,7000000.0
2008-03-17 04:58:00,1.96927,1.96936,1.96885,1.96907,9000000.0
2008-03-17 04:59:00,1.96841,1.96841,1.96593,1.96615,12000000.0
2008-03-17 05:00:00,1.96639,1.96639,1.9654,1.9654,9000000.0
2008-03-17 05:01:00,1.96526,1.96526,1.96479,1.96483,7000000.0
2008-03-17 05:02:00,1.96508,1.96657,1.96508,1.96657,7000000.0
2008-03-17 05:03:00,1.9675,1.96762,1.96665,1.96665,8000000.0
2008-03-17 05:04:00,1.96669,1.96669,1.96607,1.9664,9000000.0
2008-03-17 05:05:00,1.96654,1.96688,1.96654,1.96688,7000000.0
2008-03-17 05:06:00,1.96624,1.96624,1.96561,1.96561,8000000.0
2008-03-17 05:07:00,1.96583,1.96594,1.9657,1.9657,10000000.0
2008-03-17 05:08:00,1.96581,1.97088,1.96577,1.97088,10000000.0
2008-03-17 05:09:00,1.97021,1.97021,1.96985,1.97012,16000000.0
2008-03-17 05:10:00,1.97036,1.97217,1.97036,1.97217,12000000.0
2008-03-17 05:11:00,1.97273,1.97293,1.97265,1.97266,11000000.0
2008-03-17 05:12:00,1.97302,1.97466,1.97302,1.97466,16000000.0
2008-03-17 05:13:00,1.97451,1.97455,1.97355,1.97355,9000000.0
2008-03-17 05:14:00,1.973,1.97463,1.973,1.97463,12000000.0
2008-03-17 05:15:00,1.97441,1.97468,1.97441,1.97468,8000000.0
2008-03-17 05:16:00,1.9752,1.9752,1.97371,1.97371,11000000.0
2008-03-17 05:17:00,1.97295,1.97295,1.97208,1.9721,9000000.0
2008-03-17 05:18:00,1.97235,1.97315,1.97214,1.97315,16000000.0
2008-03-17 05:19:00,1.97296,1.97296,1.97246,1.97246,9000000.0
2008-03-17 05:20:00,1.97176,1.97176,1.9703,1.97107,11000000.0
2008-03-17 05:21:00,1.97196,1.97364,1.97196,1.97336,15000000.0
2008-03-17 05:22:00,1.97319,1.97319,1.97294,1.97309,28000000.0
2008-03-17 05:23:00,1.97323,1.97332,1.97307,1.97307,7000000.0
2008-03-17 05:24:00,1.97302,1.97302,1.97202,1.97202,27000000.0
2008-03-17 05:25:00,1.97074,1.97074,1.96904,1.96904,47000000.0
2008-03-17 05:26:00,1.96823,1.96846,1.96807,1.96846,38000000.0
2008-03-17 05:27:00,1.96858,1.96858,1.9667,1.9667,7000000.0
2008-03-17 05:28:00,1.96623,1.96632,1.96611,1.96619,22000000.0
2008-03-17 05:29:00,1.96609,1.9675,1.96609,1.9675,11000000.0
2008-03-17 05:30:00,1.96767,1.96776,1.96764,1.96776,7000000.0
2008-03-17 05:31:00,1.96787,1.96787,1.96721,1.96721,6000000.0
2008-03-17 05:32:00,1.96684,1.96715,1.96672,1.96715,10000000.0
2008-03-17 05:33:00,1.96741,1.96758,1.96726,1.96758,6000000.0
2008-03-17 05:34:00,1.96798,1.96875,1.96798,1.96875,8000000.0
2008-03-17 05:35:00,1.9693,1.96972,1.9693,1.96972,10000000.0
2008-03-17 05:36:00,1.96915,1.96915,1.96854,1.96854,15000000.0
2008-03-17 05:37:00,1.96844,1.96867,1.96844,1.96867,11000000.0
2008-03-17 05:38:00,1.96862,1.96862,1.9679,1.9679,11000000.0
2008-03-17 05:39:00,1.96786,1.96786,1.96706,1.96733,7000000.0
2008-03-17 05:40:00,1.96726,1.96743,1.96726,1.96743,9000000.0
2008-03-17 05:41:00,1.96719,1.96722,1.96707,1.96722,9000000.0
2008-03-17 05:42:00,1.9674,1.96766,1.9674,1.96759,16000000.0
2008-03-17 05:43:00,1.96753,1.96786,1.96753,1.96786,8000000.0
2008-03-17 05:44:00,1.96797,1.96807,1.96777,1.96777,9000000.0
2008-03-17 05:45:00,1.96776,1.96786,1.96756,1.96756,13000000.0
2008-03-17 05:46:00,1.96784,1.96806,1.96784,1.96789,10000000.0
2008-03-17 05:47:00,1.96802,1.96821,1.96802,1.96809,15000000.0
2008-03-17 05:48:00,1.96831,1.96833,1.96819,1.96819,11000000.0
2008-03-17 05:49:00,1.96787,1.96805,1.96783,1.96783,8000000.0
2008-03-17 05:50:00,1.96783,1.96811,1.96775,1.96784,13000000.0
2008-03-17 05:51:00,1.96743,1.9677,1.96743,1.96757,30000000.0
2008-03-17 05:52:00,1.96811,1.96845,1.96811,1.96835,15000000.0
2008-03-17 05:53:00,1.96768,1.96771,1.96735,1.9675,8000000.0
2008-03-17 05:54:00,1.96711,1.96711,1.9661,1.9661,16000000.0
2008-03-17 05:55:00,1.9654,1.96551,1.96538,1.96551,11000000.0
2008-03-17 05:56:00,1.96542,1.96548,1.96541,1.96548,33000000.0
2008-03-17 05:57:00,1.96536,1.96539,1.96528,1.96528,11000000.0
2008-03-17 05:58:00,1.96504,1.96504,1.96455,1.96455,19000000.0
2008-03-17 05:59:00,1.96528,1.96579,1.96528,1.96564,12000000.0
2008-03-17 06:00:00,1.96521,1.96531,1.96496,1.96531,25000000.0
2008-03-17 06:01:00,1.96423,1.96423,1.96283,1.96283,16000000.0
2008-03-17 06:02:00,1.96268,1.96268,1.96237,1.96237,13000000.0
2008-03-17 06:03:00,1.96227,1.96227,1.96179,1.96197,7000000.0
2008-03-17 06:04:00,1.96217,1.9625,1.96217,1.9625,11000000.0
2008-03-17 06:05:00,1.96343,1.96451,1.96343,1.96415,9000000.0
2008-03-17 06:06:00,1.96341,1.96466,1.96341,1.96466,8000000.0
2008-03-17 06:07:00,1.96469,1.96469,1.96364,1.96407,10000000.0
2008-03-17 06:08:00,1.96421,1.96421,1.96311,1.96311,8000000.0
2008-03-17 06:09:00,1.96242,1.96242,1.96118,1.96153,10000000.0
2008-03-17 06:10:00,1.96115,1.96115,1.96039,1.9605,8000000.0
2008-03-17 06:11:00,1.95966,1.95966,1.95829,1.95829,7000000.0
2008-03-17 06:12:00,1.95761,1.95761,1.95652,1.95664,10000000.0
2008-03-17 06:13:00,1.95682,1.95708,1.95615,1.95708,15000000.0
2008-03-17 06:14:00,1.95752,1.9589,1.95752,1.95888,7000000.0
2008-03-17 06:15:00,1.96002,1.96067,1.96002,1.96067,18000000.0
2008-03-17 06:16:00,1.96074,1.96117,1.96072,1.96117,11000000.0
2008-03-17 06:17:00,1.96175,1.96312,1.96175,1.96312,7000000.0
2008-03-17 06:18:00,1.96337,1.96347,1.96299,1.96347,13000000.0
2008-03-17 06:19:00,1.96376,1.96388,1.96366,1.96366,12000000.0
2008-03-17 06:20:00,1.96382,1.96461,1.96382,1.96461,18000000.0
2008-03-17 06:21:00,1.9648,1.96495,1.96454,1.96486,26000000.0
2008-03-17 06:22:00,1.96462,1.96462,1.96437,1.96437,11000000.0
2008-03-17 06:23:00,1.96426,1.96426,1.96351,1.96368,11000000.0
2008-03-17 06:24:00,1.96399,1.964,1.96381,1.964,11000000.0
2008-03-17 06:25:00,1.96429,1.96429,1.96388,1.96388,10000000.0
2008-03-17 06:26:00,1.96381,1.96381,1.96366,1.96374,7000000.0
2008-03-17 06:27:00,1.9639,1.96415,1.9639,1.96415,8000000.0
2008-03-17 06:28:00,1.96444,1.96479,1.96444,1.96477,7000000.0
2008-03-17 06:29:00,1.96472,1.96527,1.9647,1.96527,9000000.0
2008-03-17 06:30:00,1.96528,1.96528,1.96495,1.96517,11000000.0
2008-03-17 06:31:00,1.9652,1.9652,1.96441,1.96441,20000000.0
2008-03-17 06:32:00,1.96465,1.96484,1.96432,1.96432,31000000.0
2008-03-17 06:33:00,1.96405,1.96429,1.96359,1.96429,17000000.0
2008-03-17 06:34:00,1.964,1.964,1.96377,1.964,9000000.0
2008-03-17 06:35:00,1.9642,1.96426,1.96408,1.96408,8000000.0
2008-03-17 06:36:00,1.96405,1.96405,1.9638,1.96394,10000000.0
2008-03-17 06:37:00,1.96396,1.96396,1.96355,1.96355,7000000.0
2008-03-17 06:38:00,1.96334,1.96334,1.96257,1.96257,8000000.0
2008-03-17 06:39:00,1.96259,1.96316,1.96259,1.96316,12000000.0
2008-03-17 06:40:00,1.96321,1.96367,1.96321,1.96355,8000000.0
2008-03-17 06:41:00,1.9637,1.9637,1.96338,1.96338,7000000.0
2008-03-17 06:42:00,1.96343,1.96343,1.96317,1.96317,7000000.0
2008-03-17 06:43:00,1.96307,1.96312,1.96276,1.96276,9000000.0
2008-03-17 06:44:00,1.96254,1.96254,1.96223,1.96223,11000000.0
2008-03-17 06:45:00,1.96224,1.96232,1.96222,1.96226,8000000.0
2008-03-17 06:46:00,1.9623,1.96231,1.96224,1.96224,8000000.0
2008-03-17 06:47:00,1.96046,1.96253,1.96046,1.96253,6000000.0
2008-03-17 06:48:00,1.96315,1.96321,1.96283,1.9629,8000000.0
2008-03-17 06:49:00,1.96298,1.96298,1.96287,1.96292,9000000.0
2008-03-17 06:50:00,1.96303,1.96326,1.96303,1.96321,9000000.0
2008-03-17 06:51:00,1.96341,1.96357,1.96341,1.96341,11000000.0
2008-03-17 06:52:00,1.96369,1.96404,1.96367,1.964,7000000.0
2008-03-17 06:53:00,1.96424,1.96427,1.96413,1.96422,8000000.0
2008-03-17 06:54:00,1.96425,1.9646,1.96406,1.96406,11000000.0
2008-03-17 06:55:00,1.96386,1.96415,1.96386,1.96415,8000000.0
2008-03-17 06:56:00,1.96411,1.96415,1.96385,1.96385,13000000.0
2008-03-17 06:57:00,1.96382,1.96382,1.96357,1.96357,7000000.0
2008-03-17 06:58:00,1.96431,1.96431,1.96302,1.96302,16000000.0
2008-03-17 06:59:00,1.9631,1.9632,1.96308,1.96309,11000000.0
2008-03-17 07:00:00,1.96317,1.96317,1.96305,1.96305,8000000.0
2008-03-17 07:01:00,1.96293,1.96293,1.96278,1.96278,14000000.0
2008-03-17 07:02:00,1.96294,1.96393,1.96294,1.96331,18000000.0
2008-03-17 07:03:00,1.96291,1.96291,1.9621,1.9621,8000000.0
2008-03-17 07:04:00,1.96196,1.96202,1.96186,1.96188,8000000.0
2008-03-17 07:05:00,1.96189,1.96197,1.96187,1.96188,10000000.0
2008-03-17 07:06:00,1.96208,1.96217,1.96205,1.96217,8000000.0
2008-03-17 07:07:00,1.96204,1.96204,1.96167,1.96167,15000000.0
2008-03-17 07:08:00,1.96185,1.96202,1.96176,1.96202,18000000.0
2008-03-17 07:09:00,1.96207,1.96207,1.96167,1.96176,7000000.0
2008-03-17 07:10:00,1.96149,1.96156,1.96137,1.96156,18000000.0
2008-03-17 07:11:00,1.96152,1.96152,1.96131,1.96132,11000000.0
2008-03-17 07:12:00,1.96239,1.96383,1.96239,1.96383,11000000.0
2008-03-17 07:13:00,1.96409,1.96466,1.96409,1.96466,9000000.0
2008-03-17 07:14:00,1.96463,1.96463,1.96345,1.96345,12000000.0
2008-03-17 07:15:00,1.96344,1.96361,1.96344,1.96353,7000000.0
2008-03-17 07:16:00,1.9634,1.9634,1.96321,1.96321,12000000.0
2008-03-17 07:17:00,1.96303,1.96323,1.96299,1.96299,15000000.0
2008-03-17 07:18:00,1.96328,1.96464,1.96328,1.96464,8000000.0
2008-03-17 07:19:00,1.96558,1.9666,1.96558,1.9666,7000000.0
2008-03-17 07:20:00,1.96704,1.96832,1.96704,1.968,9000000.0
2008-03-17 07:21:00,1.96772,1.96819,1.96772,1.96819,10000000.0
2008-03-17 07:22:00,1.96832,1.96832,1.96818,1.96819,7000000.0
2008-03-17 07:23:00,1.96851,1.96972,1.96851,1.96972,11000000.0
2008-03-17 07:24:00,1.96975,1.97021,1.96975,1.97,23000000.0
2008-03-17 07:25:00,1.97003,1.97046,1.96992,1.96992,28000000.0
2008-03-17 07:26:00,1.96993,1.96998,1.96969,1.96998,14000000.0
2008-03-17 07:27:00,1.97004,1.97014,1.97002,1.97008,20000000.0
2008-03-17 07:28:00,1.96999,1.97006,1.96999,1.97003,17000000.0
2008-03-17 07:29:00,1.97003,1.97026,1.96967,1.96967,27000000.0
2008-03-17 07:30:00,1.96944,1.96944,1.96896,1.96896,20000000.0
2008-03-17 07:31:00,1.96849,1.96849,1.96781,1.96781,7000000.0
2008-03-17 07:32:00,1.96769,1.96769,1.96583,1.96583,11000000.0
2008-03-17 07:33:00,1.96554,1.96572,1.96549,1.96567,22000000.0
2008-03-17 07:34:00,1.96535,1.96558,1.96492,1.96492,16000000.0
2008-03-17 07:35:00,1.96485,1.9654,1.96485,1.9654,15000000.0
2008-03-17 07:36:00,1.96537,1.96537,1.96506,1.96506,8000000.0
2008-03-17 07:37:00,1.96481,1.96499,1.96443,1.96443,12000000.0
2008-03-17 07:38:00,1.96385,1.96496,1.96377,1.96496,7000000.0
2008-03-17 07:39:00,1.96508,1.9653,1.96502,1.96522,14000000.0
2008-03-17 07:40:00,1.96511,1.96511,1.96482,1.96482,9000000.0
2008-03-17 07:41:00,1.96478,1.96508,1.96472,1.96508,24000000.0
2008-03-17 07:42:00,1.96487,1.96487,1.96431,1.96457,17000000.0
2008-03-17 07:43:00,1.96425,1.96428,1.96407,1.96422,22000000.0
2008-03-17 07:44:00,1.96435,1.96441,1.96427,1.96437,10000000.0
2008-03-17 07:45:00,1.96428,1.96465,1.96428,1.96446,15000000.0
2008-03-17 07:46:00,1.96427,1.96427,1.96315,1.96315,17000000.0
2008-03-17 07:47:00,1.96212,1.96225,1.96192,1.96225,15000000.0
2008-03-17 07:48:00,1.96237,1.96287,1.96237,1.96266,10000000.0
2008-03-17 07:49:00,1.96251,1.96251,1.96162,1.96223,20000000.0
2008-03-17 07:50:00,1.96185,1.96198,1.96145,1.96145,17000000.0
2008-03-17 07:51:00,1.96118,1.96118,1.96083,1.96083,15000000.0
2008-03-17 07:52:00,1.96086,1.96119,1.96085,1.96101,29000000.0
2008-03-17 07:53:00,1.96093,1.96096,1.96082,1.96089,13000000.0
2008-03-17 07:54:00,1.96092,1.96195,1.96092,1.96195,23000000.0
2008-03-17 07:55:00,1.96216,1.96222,1.96159,1.96159,27000000.0
2008-03-17 07:56:00,1.96136,1.96146,1.96093,1.96093,18000000.0
2008-03-17 07:57:00,1.96037,1.96044,1.95991,1.96044,20000000.0
2008-03-17 07:58:00,1.96043,1.96101,1.96031,1.96058,13000000.0
2008-03-17 07:59:00,1.96031,1.96131,1.96031,1.96097,23000000.0
2008-03-17 08:00:00,1.9613,1.96141,1.9612,1.9612,31000000.0
2008-03-17 08:01:00,1.96105,1.9612,1.96062,1.96064,13000000.0
2008-03-17 08:02:00,1.96069,1.9607,1.96044,1.96044,12000000.0
2008-03-17 08:03:00,1.96021,1.96021,1.95978,1.95987,20000000.0
2008-03-17 08:04:00,1.95993,1.95993,1.95938,1.95986,30000000.0
2008-03-17 08:05:00,1.96051,1.96051,1.9604,1.96045,9000000.0
2008-03-17 08:06:00,1.96029,1.96029,1.95978,1.95978,21000000.0
2008-03-17 08:07:00,1.9598,1.96052,1.95966,1.95966,15000000.0
2008-03-17 08:08:00,1.95933,1.95933,1.95699,1.95699,25000000.0
2008-03-17 08:09:00,1.95711,1.95723,1.957,1.957,23000000.0
2008-03-17 08:10:00,1.95671,1.95671,1.95594,1.95602,27000000.0
2008-03-17 08:11:00,1.95576,1.95576,1.9548,1.9548,18000000.0
2008-03-17 08:12:00,1.95488,1.95488,1.95405,1.95405,22000000.0
2008-03-17 08:13:00,1.95383,1.95437,1.95366,1.95437,18000000.0
2008-03-17 08:14:00,1.95518,1.95525,1.95426,1.95426,33000000.0
2008-03-17 08:15:00,1.95388,1.95388,1.95196,1.95196,21000000.0
2008-03-17 08:16:00,1.95196,1.95253,1.95049,1.95049,21000000.0
2008-03-17 08:17:00,1.94992,1.94992,1.94785,1.94785,19000000.0
2008-03-17 08:18:00,1.94797,1.9487,1.94707,1.9487,17000000.0
2008-03-17 08:19:00,1.94962,1.95154,1.94962,1.95124,16000000.0
2008-03-17 08:20:00,1.95202,1.95254,1.95202,1.95254,13000000.0
2008-03-17 08:21:00,1.95233,1.95233,1.95198,1.95198,18000000.0
2008-03-17 08:22:00,1.95165,1.95165,1.95051,1.95051,26000000.0
2008-03-17 08:23:00,1.95028,1.95043,1.95013,1.95013,16000000.0
2008-03-17 08:24:00,1.95013,1.95035,1.95002,1.95035,28000000.0
2008-03-17 08:25:00,1.94986,1.94986,1.94914,1.94914,49000000.0
2008-03-17 08:26:00,1.94877,1.94897,1.9487,1.94897,14000000.0
2008-03-17 08:27:00,1.94928,1.94943,1.94886,1.94943,31000000.0
2008-03-17 08:28:00,1.94971,1.94991,1.94943,1.94943,28000000.0
2008-03-17 08:29:00,1.94937,1.95017,1.94937,1.95017,32000000.0
2008-03-17 08:30:00,1.95025,1.95077,1.95025,1.95077,28000000.0
2008-03-17 08:31:00,1.95092,1.95092,1.95065,1.95065,40000000.0
2008-03-17 08:32:00,1.95093,1.95093,1.95061,1.95078,51000000.0
2008-03-17 08:33:00,1.9509,1.95146,1.9509,1.95146,48000000.0
2008-03-17 08:34:00,1.95143,1.95148,1.95129,1.95138,49000000.0
2008-03-17 08:35:00,1.95137,1.95144,1.95122,1.95141,39000000.0
2008-03-17 08:36:00,1.95141,1.95141,1.95038,1.95137,12000000.0
2008-03-17 08:37:00,1.95167,1.95204,1.95167,1.95172,25000000.0
2008-03-17 08:38:00,1.95224,1.9526,1.95224,1.9526,21000000.0
2008-03-17 08:39:00,1.95281,1.95281,1.95211,1.95271,23000000.0
2008-03-17 08:40:00,1.95254,1.95326,1.95243,1.95243,36000000.0
2008-03-17 08:41:00,1.95188,1.95253,1.95177,1.95253,30000000.0
2008-03-17 08:42:00,1.9527,1.95328,1.9527,1.95328,17000000.0
2008-03-17 08:43:00,1.95379,1.95384,1.95315,1.95353,23000000.0
2008-03-17 08:44:00,1.9538,1.9545,1.9538,1.9545,17000000.0
2008-03-17 08:45:00,1.95427,1.95427,1.95313,1.95334,37000000.0
2008-03-17 08:46:00,1.95368,1.95425,1.95359,1.95425,23000000.0
2008-03-17 08:47:00,1.95391,1.95404,1.95391,1.95394,25000000.0
2008-03-17 08:48:00,1.95313,1.95313,1.95217,1.95224,36000000.0
2008-03-17 08:49:00,1.95213,1.95251,1.95204,1.95207,27000000.0
2008-03-17 08:50:00,1.95236,1.95253,1.95207,1.95221,56000000.0
2008-03-17 08:51:00,1.95214,1.95244,1.95214,1.95244,32000000.0
2008-03-17 08:52:00,1.95265,1.95287,1.95265,1.95271,39000000.0
2008-03-17 08:53:00,1.95272,1.95272,1.95247,1.95259,63000000.0
2008-03-17 08:54:00,1.9525,1.9525,1.95205,1.95205,42000000.0
2008-03-17 08:55:00,1.9518,1.95193,1.95117,1.95117,55000000.0
2008-03-17 08:56:00,1.95114,1.95163,1.95114,1.95163,21000000.0
2008-03-17 08:57:00,1.95174,1.95193,1.95166,1.95193,23000000.0
2008-03-17 08:58:00,1.95178,1.95194,1.95173,1.95173,18000000.0
2008-03-17 08:59:00,1.95178,1.95181,1.95167,1.95175,12000000.0
2008-03-17 09:00:00,1.95181,1.95218,1.95181,1.95182,26000000.0
2008-03-17 09:01:00,1.95184,1.95196,1.95166,1.95166,19000000.0
2008-03-17 09:02:00,1.95161,1.95186,1.95161,1.95179,15000000.0
2008-03-17 09:03:00,1.95203,1.95234,1.95199,1.95234,16000000.0
2008-03-17 09:04:00,1.95119,1.95119,1.9499,1.9499,22000000.0
2008-03-17 09:05:00,1.94995,1.95052,1.94995,1.95031,11000000.0
2008-03-17 09:06:00,1.95023,1.95023,1.94906,1.94954,31000000.0
2008-03-17 09:07:00,1.95013,1.95024,1.95006,1.95024,33000000.0
2008-03-17 09:08:00,1.95022,1.95125,1.95022,1.95125,17000000.0
2008-03-17 09:09:00,1.95131,1.95131,1.95058,1.95058,37000000.0
2008-03-17 09:10:00,1.95067,1.95091,1.9506,1.95076,31000000.0
2008-03-17 09:11:00,1.95048,1.95071,1.95041,1.95071,26000000.0
2008-03-17 09:12:00,1.9509,1.95122,1.9509,1.95103,41000000.0
2008-03-17 09:13:00,1.95116,1.95149,1.95116,1.95136,61000000.0
2008-03-17 09:14:00,1.95131,1.95179,1.95131,1.95142,57000000.0
2008-03-17 09:15:00,1.95175,1.95187,1.95141,1.95187,33000000.0
2008-03-17 09:16:00,1.95151,1.95151,1.95033,1.95033,39000000.0
2008-03-17 09:17:00,1.95021,1.95021,1.95003,1.95009,40000000.0
2008-03-17 09:18:00,1.94976,1.94976,1.94927,1.94957,68000000.0
2008-03-17 09:19:00,1.94981,1.95002,1.94948,1.94983,52000000.0
2008-03-17 09:20:00,1.94885,1.9496,1.94868,1.9496,37000000.0
2008-03-17 09:21:00,1.94944,1.94944,1.94871,1.94871,61000000.0
2008-03-17 09:22:00,1.94892,1.95029,1.94892,1.95029,63000000.0
2008-03-17 09:23:00,1.95039,1.95051,1.94993,1.94993,65000000.0
2008-03-17 09:24:00,1.94995,1.94995,1.94879,1.94879,47000000.0
2008-03-17 09:25:00,1.94821,1.94821,1.94775,1.94775,32000000.0
2008-03-17 09:26:00,1.94783,1.94862,1.94783,1.94849,29000000.0
2008-03-17 09:27:00,1.94863,1.94869,1.94833,1.94836,55000000.0
2008-03-17 09:28:00,1.94808,1.94841,1.94779,1.94841,46000000.0
2008-03-17 09:29:00,1.94837,1.94837,1.94778,1.94778,32000000.0
2008-03-17 09:30:00,1.94761,1.94761,1.94712,1.94712,24000000.0
2008-03-17 09:31:00,1.94683,1.94683,1.946,1.946,18000000.0
2008-03-17 09:32:00,1.94625,1.94663,1.94625,1.94663,35000000.0
2008-03-17 09:33:00,1.9475,1.94799,1.9474,1.94799,43000000.0
2008-03-17 09:34:00,1.94783,1.94826,1.94754,1.94772,31000000.0
2008-03-17 09:35:00,1.9477,1.9477,1.94674,1.94723,47000000.0
2008-03-17 09:36:00,1.94688,1.94688,1.94508,1.94508,34000000.0
2008-03-17 09:37:00,1.94481,1.94491,1.9447,1.94486,49000000.0
2008-03-17 09:38:00,1.94485,1.94542,1.94485,1.94542,37000000.0
2008-03-17 09:39:00,1.94551,1.94558,1.94527,1.94527,61000000.0
2008-03-17 09:40:00,1.94404,1.94404,1.943,1.943,46000000.0
2008-03-17 09:41:00,1.94366,1.94385,1.94271,1.94271,33000000.0
2008-03-17 09:42:00,1.94287,1.94409,1.94287,1.94392,60000000.0
2008-03-17 09:43:00,1.94411,1.94411,1.94392,1.94399,66000000.0
2008-03-17 09:44:00,1.9443,1.94441,1.94422,1.94439,21000000.0
2008-03-17 09:45:00,1.94442,1.94476,1.94394,1.94476,22000000.0
2008-03-17 09:46:00,1.94483,1.94537,1.94451,1.94537,30000000.0
2008-03-17 09:47:00,1.94523,1.94539,1.94521,1.94539,24000000.0
2008-03-17 09:48:00,1.94533,1.94533,1.94479,1.94479,34000000.0
2008-03-17 09:49:00,1.94504,1.94504,1.94451,1.94459,26000000.0
2008-03-17 09:50:00,1.94476,1.94514,1.94476,1.94514,34000000.0
2008-03-17 09:51:00,1.94491,1.94506,1.94395,1.9441,56000000.0
2008-03-17 09:52:00,1.94563,1.94565,1.94548,1.94565,38000000.0
2008-03-17 09:53:00,1.94573,1.94604,1.94573,1.94595,32000000.0
2008-03-17 09:54:00,1.94621,1.94637,1.9462,1.94637,36000000.0
2008-03-17 09:55:00,1.94565,1.94579,1.94408,1.94408,38000000.0
2008-03-17 09:56:00,1.94587,1.94587,1.94466,1.94555,38000000.0
2008-03-17 09:57:00,1.94668,1.94679,1.94649,1.94679,30000000.0
2008-03-17 09:58:00,1.94674,1.94747,1.94674,1.94747,52000000.0
2008-03-17 09:59:00,1.94771,1.94823,1.94771,1.94823,32000000.0
2008-03-17 10:00:00,1.94851,1.94908,1.94851,1.94908,39000000.0
2008-03-17 10:01:00,1.9494,1.9494,1.94854,1.94854,44000000.0
2008-03-17 10:02:00,1.94835,1.94928,1.94835,1.94928,34000000.0
2008-03-17 10:03:00,1.9496,1.9496,1.9491,1.9491,47000000.0
2008-03-17 10:04:00,1.94912,1.94975,1.94912,1.94975,32000000.0
2008-03-17 10:05:00,1.94887,1.94898,1.94878,1.94885,32000000.0
2008-03-17 10:06:00,1.94884,1.94884,1.94862,1.94862,42000000.0
2008-03-17 10:07:00,1.94858,1.94885,1.94858,1.94874,51000000.0
2008-03-17 10:08:00,1.94898,1.94898,1.94823,1.94823,54000000.0
2008-03-17 10:09:00,1.9483,1.94856,1.94827,1.94832,53000000.0
2008-03-17 10:10:00,1.94871,1.94954,1.94871,1.94954,72000000.0
2008-03-17 10:11:00,1.94966,1.94967,1.94952,1.94966,61000000.0
2008-03-17 10:12:00,1.94956,1.94971,1.94952,1.9497,65000000.0
2008-03-17 10:13:00,1.95039,1.95064,1.95039,1.95064,56000000.0
2008-03-17 10:14:00,1.95124,1.95245,1.95124,1.9524,49000000.0
2008-03-17 10:15:00,1.95265,1.95265,1.95105,1.95157,46000000.0
2008-03-17 10:16:00,1.95132,1.95202,1.95132,1.95202,33000000.0
2008-03-17 10:17:00,1.95219,1.95297,1.95219,1.95297,37000000.0
2008-03-17 10:18:00,1.95281,1.95281,1.95173,1.95173,50000000.0
2008-03-17 10:19:00,1.95154,1.95154,1.95073,1.95073,59000000.0
2008-03-17 10:20:00,1.95101,1.95101,1.95044,1.95044,41000000.0
2008-03-17 10:21:00,1.95038,1.95044,1.9503,1.95038,44000000.0
2008-03-17 10:22:00,1.95087,1.95087,1.95048,1.95048,47000000.0
2008-03-17 10:23:00,1.95044,1.95089,1.95044,1.95089,58000000.0
2008-03-17 10:24:00,1.95077,1.95113,1.95059,1.95092,43000000.0
2008-03-17 10:25:00,1.9506,1.95069,1.95021,1.95021,60000000.0
2008-03-17 10:26:00,1.95036,1.95049,1.95006,1.95013,64000000.0
2008-03-17 10:27:00,1.94953,1.94953,1.94893,1.94893,54000000.0
2008-03-17 10:28:00,1.94917,1.94982,1.94917,1.94982,62000000.0
2008-03-17 10:29:00,1.94975,1.94996,1.94966,1.94996,61000000.0
2008-03-17 10:30:00,1.95025,1.95145,1.95025,1.95097,36000000.0
2008-03-17 10:31:00,1.95079,1.95088,1.94992,1.94992,39000000.0
2008-03-17 10:32:00,1.94965,1.95019,1.94962,1.95005,44000000.0
2008-03-17 10:33:00,1.95009,1.95044,1.95009,1.95039,18000000.0
2008-03-17 10:34:00,1.95017,1.95017,1.94992,1.94995,20000000.0
2008-03-17 10:35:00,1.94987,1.95004,1.94982,1.95004,23000000.0
2008-03-17 10:36:00,1.95045,1.95052,1.9496,1.9496,32000000.0
2008-03-17 10:37:00,1.94971,1.94988,1.94967,1.94976,30000000.0
2008-03-17 10:38:00,1.95008,1.95044,1.95008,1.95044,26000000.0
2008-03-17 10:39:00,1.95043,1.95067,1.95043,1.95047,29000000.0
2008-03-17 10:40:00,1.95051,1.95078,1.95047,1.95059,19000000.0
2008-03-17 10:41:00,1.95152,1.95157,1.95132,1.95157,29000000.0
2008-03-17 10:42:00,1.9516,1.95164,1.95133,1.95133,38000000.0
2008-03-17 10:43:00,1.95119,1.95119,1.95091,1.95091,27000000.0
2008-03-17 10:44:00,1.95078,1.95095,1.95069,1.95095,26000000.0
2008-03-17 10:45:00,1.95086,1.95115,1.95086,1.95093,27000000.0
2008-03-17 10:46:00,1.9509,1.95134,1.9509,1.95125,35000000.0
2008-03-17 10:47:00,1.95093,1.95104,1.9503,1.9503,23000000.0
2008-03-17 10:48:00,1.95,1.95038,1.94891,1.95038,44000000.0
2008-03-17 10:49:00,1.95142,1.95245,1.95142,1.95211,36000000.0
2008-03-17 10:50:00,1.95248,1.95255,1.95218,1.95252,47000000.0
2008-03-17 10:51:00,1.95264,1.95445,1.95264,1.95348,45000000.0
2008-03-17 10:52:00,1.95299,1.95314,1.95249,1.95249,33000000.0
2008-03-17 10:53:00,1.95268,1.95436,1.95268,1.95436,46000000.0
2008-03-17 10:54:00,1.95539,1.95604,1.95498,1.95604,35000000.0
2008-03-17 10:55:00,1.95617,1.95621,1.95547,1.95555,37000000.0
2008-03-17 10:56:00,1.95561,1.95561,1.95466,1.95481,33000000.0
2008-03-17 10:57:00,1.95511,1.95531,1.95495,1.95515,33000000.0
2008-03-17 10:58:00,1.95394,1.95458,1.95361,1.95458,26000000.0
2008-03-17 10:59:00,1.95452,1.95509,1.95443,1.95509,47000000.0
2008-03-17 11:00:00,1.95519,1.95537,1.9551,1.95537,39000000.0
2008-03-17 11:01:00,1.95519,1.95528,1.95507,1.95528,45000000.0
2008-03-17 11:02:00,1.95549,1.95549,1.95472,1.95472,17000000.0
2008-03-17 11:03:00,1.95439,1.9544,1.95404,1.95431,37000000.0
2008-03-17 11:04:00,1.95448,1.95448,1.95352,1.95352,40000000.0
2008-03-17 11:05:00,1.95419,1.95447,1.95419,1.95424,18000000.0
2008-03-17 11:06:00,1.95428,1.9544,1.95422,1.9544,19000000.0
2008-03-17 11:07:00,1.95462,1.95542,1.95462,1.95508,30000000.0
2008-03-17 11:08:00,1.95493,1.9554,1.95493,1.9554,30000000.0
2008-03-17 11:09:00,1.95546,1.95666,1.95546,1.95666,45000000.0
2008-03-17 11:10:00,1.95669,1.95681,1.95615,1.95643,35000000.0
2008-03-17 11:11:00,1.95642,1.95642,1.95608,1.95628,46000000.0
2008-03-17 11:12:00,1.95666,1.95715,1.95666,1.95707,55000000.0
2008-03-17 11:13:00,1.9571,1.95714,1.95683,1.95697,59000000.0
2008-03-17 11:14:00,1.95702,1.95702,1.95673,1.95687,41000000.0
2008-03-17 11:15:00,1.95712,1.95772,1.95711,1.95736,34000000.0
2008-03-17 11:16:00,1.95739,1.95782,1.95736,1.9575,20000000.0
2008-03-17 11:17:00,1.95793,1.9589,1.95793,1.9589,57000000.0
2008-03-17 11:18:00,1.95975,1.9611,1.95975,1.9611,44000000.0
2008-03-17 11:19:00,1.96112,1.96164,1.96107,1.96127,63000000.0
2008-03-17 11:20:00,1.96113,1.96142,1.96113,1.96137,43000000.0
2008-03-17 11:21:00,1.96172,1.96197,1.96166,1.96185,34000000.0
2008-03-17 11:22:00,1.96201,1.96201,1.96052,1.96052,56000000.0
2008-03-17 11:23:00,1.96133,1.96192,1.96109,1.96192,43000000.0
2008-03-17 11:24:00,1.96131,1.96182,1.96131,1.96172,53000000.0
2008-03-17 11:25:00,1.96126,1.96126,1.96087,1.96097,29000000.0
2008-03-17 11:26:00,1.96128,1.96185,1.96119,1.96119,41000000.0
2008-03-17 11:27:00,1.96101,1.96101,1.96041,1.96053,34000000.0
2008-03-17 11:28:00,1.96129,1.96129,1.96042,1.96042,36000000.0
2008-03-17 11:29:00,1.9618,1.96186,1.96109,1.96182,43000000.0
2008-03-17 11:30:00,1.96198,1.9626,1.96186,1.9626,24000000.0
2008-03-17 11:31:00,1.96322,1.96414,1.96322,1.96367,34000000.0
2008-03-17 11:32:00,1.96344,1.96344,1.96304,1.96304,46000000.0
2008-03-17 11:33:00,1.963,1.963,1.96195,1.96195,41000000.0
2008-03-17 11:34:00,1.96199,1.96199,1.96072,1.96072,28000000.0
2008-03-17 11:35:00,1.96044,1.96044,1.96015,1.96015,44000000.0
2008-03-17 11:36:00,1.9603,1.96106,1.9603,1.96079,48000000.0
2008-03-17 11:37:00,1.96061,1.96061,1.95987,1.95987,50000000.0
2008-03-17 11:38:00,1.9601,1.9621,1.9601,1.9621,37000000.0
2008-03-17 11:39:00,1.96187,1.96258,1.96187,1.96233,52000000.0
2008-03-17 11:40:00,1.9624,1.9625,1.9619,1.9619,27000000.0
2008-03-17 11:41:00,1.96145,1.96183,1.96111,1.96111,49000000.0
2008-03-17 11:42:00,1.96079,1.96093,1.96015,1.96015,22000000.0
2008-03-17 11:43:00,1.95994,1.96012,1.95977,1.96012,45000000.0
2008-03-17 11:44:00,1.96003,1.96003,1.95925,1.9595,42000000.0
2008-03-17 11:45:00,1.95928,1.95928,1.957,1.95775,41000000.0
2008-03-17 11:46:00,1.95841,1.95937,1.95772,1.95798,38000000.0
2008-03-17 11:47:00,1.9572,1.95734,1.9572,1.95734,22000000.0
2008-03-17 11:48:00,1.95731,1.95731,1.95703,1.95721,27000000.0
2008-03-17 11:49:00,1.9577,1.95809,1.9576,1.9576,41000000.0
2008-03-17 11:50:00,1.95715,1.95743,1.95709,1.95725,44000000.0
2008-03-17 11:51:00,1.9575,1.95772,1.95746,1.95763,37000000.0
2008-03-17 11:52:00,1.95753,1.95753,1.95717,1.95729,37000000.0
2008-03-17 11:53:00,1.95725,1.95791,1.95725,1.95791,33000000.0
2008-03-17 11:54:00,1.95832,1.95882,1.95832,1.95882,37000000.0
2008-03-17 11:55:00,1.95932,1.95957,1.95927,1.95957,38000000.0
2008-03-17 11:56:00,1.95962,1.95968,1.95958,1.95963,51000000.0
2008-03-17 11:57:00,1.95955,1.95958,1.95876,1.95876,29000000.0
2008-03-17 11:58:00,1.95878,1.95878,1.95805,1.95805,31000000.0
2008-03-17 11:59:00,1.95786,1.95816,1.95777,1.95816,51000000.0
2008-03-17 12:00:00,1.95826,1.95955,1.95826,1.95909,23000000.0
2008-03-17 12:01:00,1.95809,1.95835,1.95796,1.95824,24000000.0
2008-03-17 12:02:00,1.95825,1.95825,1.95736,1.95736,34000000.0
2008-03-17 12:03:00,1.95659,1.9566,1.95637,1.9566,36000000.0
2008-03-17 12:04:00,1.9568,1.95695,1.95664,1.95671,33000000.0
2008-03-17 12:05:00,1.95663,1.95663,1.955,1.955,26000000.0
2008-03-17 12:06:00,1.95409,1.95409,1.95298,1.95319,15000000.0
2008-03-17 12:07:00,1.95339,1.95339,1.95179,1.95179,23000000.0
2008-03-17 12:08:00,1.95087,1.95087,1.9504,1.95054,37000000.0
2008-03-17 12:09:00,1.95085,1.95117,1.95085,1.95108,11000000.0
2008-03-17 12:10:00,1.95141,1.95141,1.95067,1.95102,25000000.0
2008-03-17 12:11:00,1.95089,1.95144,1.95089,1.95141,33000000.0
2008-03-17 12:12:00,1.95179,1.95244,1.95179,1.95244,31000000.0
2008-03-17 12:13:00,1.95256,1.95256,1.9513,1.95133,24000000.0
2008-03-17 12:14:00,1.95151,1.95233,1.95141,1.95233,36000000.0
2008-03-17 12:15:00,1.95282,1.95437,1.95282,1.95425,29000000.0
2008-03-17 12:16:00,1.95435,1.95582,1.95435,1.95582,30000000.0
2008-03-17 12:17:00,1.95565,1.95583,1.95562,1.95562,41000000.0
2008-03-17 12:18:00,1.95561,1.95569,1.9554,1.95567,43000000.0
2008-03-17 12:19:00,1.95566,1.95566,1.95427,1.95482,37000000.0
2008-03-17 12:20:00,1.95457,1.95473,1.95423,1.95473,40000000.0
2008-03-17 12:21:00,1.95512,1.9561,1.95512,1.9561,61000000.0
2008-03-17 12:22:00,1.95656,1.95661,1.95588,1.95588,24000000.0
2008-03-17 12:23:00,1.95544,1.95544,1.95509,1.95534,23000000.0
2008-03-17 12:24:00,1.95566,1.95633,1.95566,1.95633,30000000.0
2008-03-17 12:25:00,1.95611,1.95639,1.956,1.95629,22000000.0
2008-03-17 12:26:00,1.95633,1.95633,1.95615,1.95615,32000000.0
2008-03-17 12:27:00,1.956,1.95637,1.95571,1.95571,25000000.0
2008-03-17 12:28:00,1.95555,1.95588,1.95555,1.95557,58000000.0
2008-03-17 12:29:00,1.95589,1.95611,1.95411,1.95411,71000000.0
2008-03-17 12:30:00,1.95404,1.95582,1.95358,1.95582,47000000.0
2008-03-17 12:31:00,1.95628,1.95647,1.95622,1.95631,55000000.0
2008-03-17 12:32:00,1.95638,1.95764,1.95638,1.95764,32000000.0
2008-03-17 12:33:00,1.95758,1.9579,1.95758,1.9577,40000000.0
2008-03-17 12:34:00,1.95669,1.95711,1.95669,1.95688,14000000.0
2008-03-17 12:35:00,1.9566,1.9566,1.9565,1.9565,20000000.0
2008-03-17 12:36:00,1.95674,1.95689,1.95672,1.95687,36000000.0
2008-03-17 12:37:00,1.95651,1.95651,1.95536,1.95609,22000000.0
2008-03-17 12:38:00,1.95823,1.95975,1.9579,1.95975,12000000.0
2008-03-17 12:39:00,1.96044,1.96092,1.95991,1.96,20000000.0
2008-03-17 12:40:00,1.96045,1.96079,1.96027,1.96079,16000000.0
2008-03-17 12:41:00,1.96035,1.96035,1.9599,1.96008,10000000.0
2008-03-17 12:42:00,1.96014,1.96065,1.96014,1.96037,26000000.0
2008-03-17 12:43:00,1.96018,1.96044,1.96018,1.96044,9000000.0
2008-03-17 12:44:00,1.9605,1.96081,1.9605,1.96081,21000000.0
2008-03-17 12:45:00,1.96062,1.96062,1.96029,1.96029,30000000.0
2008-03-17 12:46:00,1.96109,1.96172,1.96085,1.96163,41000000.0
2008-03-17 12:47:00,1.96191,1.96191,1.96112,1.96135,26000000.0
2008-03-17 12:48:00,1.96108,1.96108,1.96084,1.96107,27000000.0
2008-03-17 12:49:00,1.96095,1.96095,1.95997,1.95997,36000000.0
2008-03-17 12:50:00,1.96017,1.96032,1.96003,1.96007,34000000.0
2008-03-17 12:51:00,1.96008,1.96045,1.96004,1.96045,25000000.0
2008-03-17 12:52:00,1.961,1.96128,1.96059,1.96059,26000000.0
2008-03-17 12:53:00,1.96052,1.96112,1.96052,1.96112,16000000.0
2008-03-17 12:54:00,1.96197,1.96288,1.96197,1.96288,28000000.0
2008-03-17 12:55:00,1.96304,1.96312,1.96288,1.963,29000000.0
2008-03-17 12:56:00,1.96294,1.96294,1.96275,1.96291,30000000.0
2008-03-17 12:57:00,1.96287,1.96307,1.96248,1.96257,26000000.0
2008-03-17 12:58:00,1.96216,1.96242,1.96212,1.96218,14000000.0
2008-03-17 12:59:00,1.962,1.96251,1.962,1.96248,32000000.0
2008-03-17 13:00:00,1.96251,1.96261,1.96074,1.96074,20000000.0
2008-03-17 13:01:00,1.96062,1.96117,1.96062,1.96117,31000000.0
2008-03-17 13:02:00,1.96122,1.96122,1.96002,1.96002,12000000.0
2008-03-17 13:03:00,1.95986,1.96012,1.9597,1.9597,21000000.0
2008-03-17 13:04:00,1.96052,1.96248,1.96052,1.96248,7000000.0
2008-03-17 13:05:00,1.96295,1.96295,1.96263,1.96269,17000000.0
2008-03-17 13:06:00,1.96133,1.96162,1.96133,1.96158,22000000.0
2008-03-17 13:07:00,1.96144,1.96146,1.96112,1.96145,17000000.0
2008-03-17 13:08:00,1.96127,1.96127,1.96102,1.96116,37000000.0
2008-03-17 13:09:00,1.96111,1.96152,1.96102,1.96104,33000000.0
2008-03-17 13:10:00,1.9607,1.9607,1.96018,1.96046,32000000.0
2008-03-17 13:11:00,1.96077,1.96175,1.96077,1.96162,21000000.0
2008-03-17 13:12:00,1.96173,1.96185,1.96064,1.96064,7000000.0
2008-03-17 13:13:00,1.96076,1.96076,1.96006,1.96006,11000000.0
2008-03-17 13:14:00,1.96034,1.96051,1.95987,1.95987,33000000.0
2008-03-17 13:15:00,1.96006,1.96053,1.96006,1.96053,25000000.0
2008-03-17 13:16:00,1.96062,1.96067,1.96048,1.96067,20000000.0
2008-03-17 13:17:00,1.96067,1.9607,1.96036,1.96038,19000000.0
2008-03-17 13:18:00,1.96022,1.96023,1.96014,1.96016,41000000.0
2008-03-17 13:19:00,1.95997,1.96009,1.95991,1.96003,36000000.0
2008-03-17 13:20:00,1.96023,1.96027,1.96021,1.96025,36000000.0
2008-03-17 13:21:00,1.96009,1.96009,1.95995,1.95995,54000000.0
2008-03-17 13:22:00,1.9599,1.96,1.95983,1.96,41000000.0
2008-03-17 13:23:00,1.95993,1.96002,1.95925,1.95925,11000000.0
2008-03-17 13:24:00,1.95803,1.95876,1.95803,1.95876,23000000.0
2008-03-17 13:25:00,1.95876,1.95886,1.95865,1.95886,25000000.0
2008-03-17 13:26:00,1.95851,1.95851,1.95803,1.95806,20000000.0
2008-03-17 13:27:00,1.95798,1.95798,1.95781,1.95793,32000000.0
2008-03-17 13:28:00,1.95838,1.9594,1.95838,1.9594,26000000.0
2008-03-17 13:29:00,1.96014,1.96014,1.95932,1.96003,25000000.0
2008-03-17 13:30:00,1.96044,1.9612,1.96041,1.9612,16000000.0
2008-03-17 13:31:00,1.96129,1.96129,1.96092,1.96093,21000000.0
2008-03-17 13:32:00,1.96105,1.96137,1.96077,1.96077,28000000.0
2008-03-17 13:33:00,1.9611,1.9611,1.96052,1.96103,18000000.0
2008-03-17 13:34:00,1.961,1.961,1.96034,1.96067,35000000.0
2008-03-17 13:35:00,1.96095,1.96111,1.96081,1.96111,10000000.0
2008-03-17 13:36:00,1.96104,1.96114,1.96077,1.96077,40000000.0
2008-03-17 13:37:00,1.96076,1.96107,1.96076,1.96107,22000000.0
2008-03-17 13:38:00,1.96151,1.96151,1.96102,1.96126,39000000.0
2008-03-17 13:39:00,1.96175,1.96175,1.96127,1.96127,32000000.0
2008-03-17 13:40:00,1.96133,1.96202,1.96133,1.96202,35000000.0
2008-03-17 13:41:00,1.96204,1.96211,1.96137,1.96137,27000000.0
2008-03-17 13:42:00,1.96182,1.96213,1.9614,1.96206,32000000.0
2008-03-17 13:43:00,1.96175,1.96211,1.96173,1.96181,26000000.0
2008-03-17 13:44:00,1.96198,1.96295,1.96198,1.96295,25000000.0
2008-03-17 13:45:00,1.96397,1.96432,1.96397,1.96432,21000000.0
2008-03-17 13:46:00,1.96428,1.96481,1.9639,1.9639,13000000.0
2008-03-17 13:47:00,1.96325,1.96325,1.96265,1.96265,22000000.0
2008-03-17 13:48:00,1.96284,1.96411,1.96284,1.96411,21000000.0
2008-03-17 13:49:00,1.96442,1.96473,1.96442,1.96471,24000000.0
2008-03-17 13:50:00,1.96558,1.96618,1.96557,1.96557,27000000.0
2008-03-17 13:51:00,1.96468,1.96476,1.96381,1.96446,27000000.0
2008-03-17 13:52:00,1.96488,1.96505,1.96483,1.96505,31000000.0
2008-03-17 13:53:00,1.9648,1.9648,1.96442,1.96442,31000000.0
2008-03-17 13:54:00,1.96392,1.96438,1.96392,1.96428,28000000.0
2008-03-17 13:55:00,1.96524,1.96524,1.96446,1.96478,33000000.0
2008-03-17 13:56:00,1.9652,1.96529,1.96486,1.96486,23000000.0
2008-03-17 13:57:00,1.96482,1.96482,1.96345,1.96398,19000000.0
2008-03-17 13:58:00,1.96418,1.96418,1.96369,1.9637,30000000.0
2008-03-17 13:59:00,1.96338,1.96345,1.96317,1.96345,39000000.0
2008-03-17 14:00:00,1.96453,1.96519,1.96453,1.96518,30000000.0
2008-03-17 14:01:00,1.96469,1.96506,1.96466,1.96466,16000000.0
2008-03-17 14:02:00,1.96416,1.96427,1.96394,1.96394,34000000.0
2008-03-17 14:03:00,1.96363,1.96363,1.96339,1.96342,24000000.0
2008-03-17 14:04:00,1.96334,1.96334,1.96313,1.96334,20000000.0
2008-03-17 14:05:00,1.96365,1.96398,1.96361,1.96361,31000000.0
2008-03-17 14:06:00,1.96337,1.96357,1.96337,1.96357,28000000.0
2008-03-17 14:07:00,1.96375,1.96375,1.96332,1.96333,32000000.0
2008-03-17 14:08:00,1.96323,1.96323,1.96309,1.96318,22000000.0
2008-03-17 14:09:00,1.96321,1.96408,1.96321,1.96408,15000000.0
2008-03-17 14:10:00,1.96403,1.96406,1.96389,1.96392,24000000.0
2008-03-17 14:11:00,1.96376,1.96382,1.96361,1.96361,22000000.0
2008-03-17 14:12:00,1.96355,1.96454,1.96355,1.96454,17000000.0
2008-03-17 14:13:00,1.96515,1.96517,1.96387,1.96387,19000000.0
2008-03-17 14:14:00,1.96441,1.9645,1.964,1.96402,22000000.0
2008-03-17 14:15:00,1.96439,1.96535,1.96439,1.96535,26000000.0
2008-03-17 14:16:00,1.96542,1.96542,1.96402,1.96402,10000000.0
2008-03-17 14:17:00,1.9636,1.9636,1.96284,1.96312,8000000.0
2008-03-17 14:18:00,1.96284,1.96315,1.96221,1.96315,13000000.0
2008-03-17 14:19:00,1.96324,1.96361,1.96324,1.96353,29000000.0
2008-03-17 14:20:00,1.9636,1.96444,1.96351,1.96444,15000000.0
2008-03-17 14:21:00,1.96462,1.96513,1.96462,1.9651,18000000.0
2008-03-17 14:22:00,1.9654,1.96557,1.96535,1.96535,10000000.0
2008-03-17 14:23:00,1.96484,1.96495,1.96467,1.96495,24000000.0
2008-03-17 14:24:00,1.96517,1.96539,1.96517,1.96534,17000000.0
2008-03-17 14:25:00,1.96516,1.96529,1.96512,1.96512,31000000.0
2008-03-17 14:26:00,1.96511,1.96512,1.96505,1.96512,14000000.0
2008-03-17 14:27:00,1.96515,1.96519,1.96474,1.96474,14000000.0
2008-03-17 14:28:00,1.96486,1.96566,1.96486,1.96566,9000000.0
2008-03-17 14:29:00,1.96593,1.96593,1.96509,1.96509,7000000.0
2008-03-17 14:30:00,1.9653,1.96606,1.9653,1.96606,17000000.0
2008-03-17 14:31:00,1.96602,1.96602,1.96549,1.96549,21000000.0
2008-03-17 14:32:00,1.96524,1.96594,1.96524,1.96594,8000000.0
2008-03-17 14:33:00,1.96601,1.96607,1.96579,1.96607,10000000.0
2008-03-17 14:34:00,1.96619,1.9667,1.96619,1.96636,11000000.0
2008-03-17 14:35:00,1.96634,1.96694,1.96633,1.96694,7000000.0
2008-03-17 14:36:00,1.96681,1.96683,1.96625,1.96644,8000000.0
2008-03-17 14:37:00,1.96642,1.96747,1.96642,1.96728,11000000.0
2008-03-17 14:38:00,1.96712,1.96715,1.96687,1.96687,7000000.0
2008-03-17 14:39:00,1.96767,1.96827,1.96766,1.96766,8000000.0
2008-03-17 14:40:00,1.96709,1.96813,1.96709,1.96813,8000000.0
2008-03-17 14:41:00,1.96753,1.96769,1.96744,1.96744,10000000.0
2008-03-17 14:42:00,1.96685,1.96685,1.96623,1.96666,9000000.0
2008-03-17 14:43:00,1.96673,1.96685,1.96653,1.96653,8000000.0
2008-03-17 14:44:00,1.96633,1.96633,1.9658,1.9658,8000000.0
2008-03-17 14:45:00,1.96411,1.96411,1.96299,1.96299,7000000.0
2008-03-17 14:46:00,1.9627,1.9627,1.96209,1.96226,9000000.0
2008-03-17 14:47:00,1.96224,1.96229,1.96196,1.9622,8000000.0
2008-03-17 14:48:00,1.9629,1.96331,1.96267,1.9628,8000000.0
2008-03-17 14:49:00,1.96208,1.96208,1.96181,1.96184,9000000.0
2008-03-17 14:50:00,1.96221,1.96227,1.96162,1.96195,7000000.0
2008-03-17 14:51:00,1.96172,1.96172,1.95995,1.95995,10000000.0
2008-03-17 14:52:00,1.95938,1.95938,1.95858,1.95858,7000000.0
2008-03-17 14:53:00,1.95795,1.95856,1.95795,1.95813,7000000.0
2008-03-17 14:54:00,1.95794,1.95923,1.95794,1.95923,8000000.0
2008-03-17 14:55:00,1.95826,1.9584,1.95797,1.9584,7000000.0
2008-03-17 14:56:00,1.95827,1.95957,1.95827,1.95957,8000000.0
2008-03-17 14:57:00,1.96064,1.96064,1.95949,1.95949,7000000.0
2008-03-17 14:58:00,1.95861,1.9605,1.95861,1.9605,8000000.0
2008-03-17 14:59:00,1.96046,1.96057,1.96017,1.96057,8000000.0
2008-03-17 15:00:00,1.96035,1.96044,1.96029,1.96043,7000000.0
2008-03-17 15:01:00,1.96017,1.96021,1.95995,1.9602,8000000.0
2008-03-17 15:02:00,1.96004,1.96026,1.9599,1.96026,7000000.0
2008-03-17 15:03:00,1.96084,1.9611,1.96084,1.9611,7000000.0
2008-03-17 15:04:00,1.96052,1.96094,1.96052,1.9609,8000000.0
2008-03-17 15:05:00,1.96074,1.9609,1.96074,1.96077,7000000.0
2008-03-17 15:06:00,1.96069,1.96073,1.95956,1.95956,8000000.0
2008-03-17 15:07:00,1.9594,1.95953,1.95914,1.95943,11000000.0
2008-03-17 15:08:00,1.95889,1.95889,1.95825,1.95835,8000000.0
2008-03-17 15:09:00,1.95799,1.95812,1.95786,1.95805,7000000.0
2008-03-17 15:10:00,1.95794,1.95831,1.95794,1.95824,7000000.0
2008-03-17 15:11:00,1.95806,1.95826,1.95806,1.95823,11000000.0
2008-03-17 15:12:00,1.95861,1.9603,1.95861,1.95993,10000000.0
2008-03-17 15:13:00,1.96,1.96057,1.95979,1.96057,9000000.0
2008-03-17 15:14:00,1.96133,1.96249,1.96133,1.96249,10000000.0
2008-03-17 15:15:00,1.96393,1.96393,1.96342,1.96357,8000000.0
2008-03-17 15:16:00,1.96326,1.96358,1.9626,1.96358,9000000.0
2008-03-17 15:17:00,1.96365,1.96369,1.96348,1.96369,9000000.0
2008-03-17 15:18:00,1.96364,1.96388,1.9634,1.9634,8000000.0
2008-03-17 15:19:00,1.96352,1.96394,1.96352,1.96353,7000000.0
2008-03-17 15:20:00,1.96309,1.96403,1.96309,1.96403,9000000.0
2008-03-17 15:21:00,1.96448,1.96468,1.96436,1.96463,8000000.0
2008-03-17 15:22:00,1.9645,1.9645,1.96419,1.96419,9000000.0
2008-03-17 15:23:00,1.96483,1.96539,1.96483,1.96524,8000000.0
2008-03-17 15:24:00,1.96663,1.96805,1.96663,1.96805,8000000.0
2008-03-17 15:25:00,1.96774,1.96774,1.9668,1.9668,7000000.0
2008-03-17 15:26:00,1.96685,1.967,1.96633,1.96633,7000000.0
2008-03-17 15:27:00,1.96585,1.96585,1.96454,1.96454,7000000.0
2008-03-17 15:28:00,1.96504,1.96624,1.96504,1.96624,11000000.0
2008-03-17 15:29:00,1.96666,1.96846,1.96666,1.96846,7000000.0
2008-03-17 15:30:00,1.96858,1.96859,1.96767,1.96767,9000000.0
2008-03-17 15:31:00,1.96792,1.96792,1.96596,1.96596,9000000.0
2008-03-17 15:32:00,1.96574,1.96574,1.96445,1.96445,10000000.0
2008-03-17 15:33:00,1.96496,1.96602,1.96496,1.96602,8000000.0
2008-03-17 15:34:00,1.96569,1.96569,1.96496,1.96518,9000000.0
2008-03-17 15:35:00,1.96493,1.96493,1.96366,1.96366,7000000.0
2008-03-17 15:36:00,1.96305,1.96351,1.96272,1.96351,7000000.0
2008-03-17 15:37:00,1.9635,1.9635,1.9613,1.9613,8000000.0
2008-03-17 15:38:00,1.95813,1.96016,1.95813,1.95967,7000000.0
2008-03-17 15:39:00,1.95937,1.95959,1.95851,1.95959,10000000.0
2008-03-17 15:40:00,1.95987,1.96092,1.95987,1.96092,9000000.0
2008-03-17 15:41:00,1.96018,1.96018,1.95898,1.95917,11000000.0
2008-03-17 15:42:00,1.9597,1.95977,1.95965,1.95972,8000000.0
2008-03-17 15:43:00,1.95895,1.95956,1.95869,1.95875,8000000.0
2008-03-17 15:44:00,1.95938,1.96039,1.95938,1.96019,8000000.0
2008-03-17 15:45:00,1.96044,1.9606,1.96027,1.96027,8000000.0
2008-03-17 15:46:00,1.96058,1.96146,1.96023,1.96146,10000000.0
2008-03-17 15:47:00,1.96077,1.96077,1.95935,1.95935,7000000.0
2008-03-17 15:48:00,1.9595,1.95959,1.95926,1.95929,7000000.0
2008-03-17 15:49:00,1.95956,1.9614,1.95956,1.9614,8000000.0
2008-03-17 15:50:00,1.96128,1.96162,1.96114,1.96124,8000000.0
2008-03-17 15:51:00,1.96112,1.96132,1.96053,1.96053,9000000.0
2008-03-17 15:52:00,1.96006,1.96023,1.95998,1.96012,7000000.0
2008-03-17 15:53:00,1.95993,1.96219,1.95993,1.96219,7000000.0
2008-03-17 15:54:00,1.96163,1.96191,1.96163,1.96182,11000000.0
2008-03-17 15:55:00,1.96202,1.96202,1.96176,1.96198,9000000.0
2008-03-17 15:56:00,1.96238,1.96258,1.96238,1.96238,7000000.0
2008-03-17 15:57:00,1.96265,1.96273,1.96247,1.96273,10000000.0
2008-03-17 15:58:00,1.96279,1.96324,1.96279,1.96324,10000000.0
2008-03-17 15:59:00,1.96346,1.96492,1.96335,1.96492,7000000.0
2008-03-17 16:00:00,1.96471,1.96491,1.96405,1.96491,7000000.0
2008-03-17 16:01:00,1.96518,1.96552,1.96514,1.96517,9000000.0
2008-03-17 16:02:00,1.9653,1.9653,1.96486,1.96504,8000000.0
2008-03-17 16:03:00,1.96514,1.96514,1.96502,1.96511,11000000.0
2008-03-17 16:04:00,1.96526,1.96539,1.96506,1.96538,8000000.0
2008-03-17 16:05:00,1.96491,1.96492,1.96462,1.96462,9000000.0
2008-03-17 16:06:00,1.96438,1.96438,1.96292,1.96294,10000000.0
2008-03-17 16:07:00,1.96333,1.96402,1.96322,1.96402,10000000.0
2008-03-17 16:08:00,1.96448,1.96492,1.96415,1.96492,8000000.0
2008-03-17 16:09:00,1.96407,1.96407,1.96164,1.96164,7000000.0
2008-03-17 16:10:00,1.96251,1.96329,1.96251,1.963,7000000.0
2008-03-17 16:11:00,1.96334,1.96334,1.96235,1.96282,10000000.0
2008-03-17 16:12:00,1.96299,1.96376,1.96299,1.96361,9000000.0
2008-03-17 16:13:00,1.96343,1.9636,1.96322,1.96322,7000000.0
2008-03-17 16:14:00,1.96345,1.96371,1.96338,1.96363,11000000.0
2008-03-17 16:15:00,1.96408,1.96445,1.96408,1.96445,7000000.0
2008-03-17 16:16:00,1.96495,1.96524,1.96495,1.96523,7000000.0
2008-03-17 16:17:00,1.96553,1.9659,1.96527,1.96588,11000000.0
2008-03-17 16:18:00,1.96618,1.96627,1.96448,1.96535,11000000.0
2008-03-17 16:19:00,1.96601,1.96688,1.96601,1.96688,11000000.0
2008-03-17 16:20:00,1.9675,1.96782,1.9675,1.96766,9000000.0
2008-03-17 16:21:00,1.96775,1.96857,1.96775,1.96828,9000000.0
2008-03-17 16:22:00,1.9679,1.96798,1.96693,1.96706,8000000.0
2008-03-17 16:23:00,1.96652,1.96727,1.96636,1.96727,8000000.0
2008-03-17 16:24:00,1.96751,1.96768,1.96705,1.96705,10000000.0
2008-03-17 16:25:00,1.96774,1.96774,1.96744,1.96751,7000000.0
2008-03-17 16:26:00,1.96619,1.96619,1.96533,1.96537,7000000.0
2008-03-17 16:27:00,1.96506,1.96506,1.96445,1.96445,11000000.0
2008-03-17 16:28:00,1.9643,1.9643,1.96231,1.96231,11000000.0
2008-03-17 16:29:00,1.96326,1.96326,1.96279,1.96279,7000000.0
2008-03-17 16:30:00,1.96309,1.96314,1.96282,1.96306,8000000.0
2008-03-17 16:31:00,1.96328,1.96436,1.96328,1.96436,7000000.0
2008-03-17 16:32:00,1.96474,1.96631,1.96474,1.96631,8000000.0
2008-03-17 16:33:00,1.96645,1.96678,1.96602,1.96602,11000000.0
2008-03-17 16:34:00,1.96576,1.9659,1.96572,1.9659,8000000.0
2008-03-17 16:35:00,1.96592,1.9662,1.96592,1.96597,7000000.0
2008-03-17 16:36:00,1.96523,1.96523,1.96431,1.96431,8000000.0
2008-03-17 16:37:00,1.96439,1.96464,1.96416,1.96464,8000000.0
2008-03-17 16:38:00,1.96529,1.96534,1.9652,1.96527,7000000.0
2008-03-17 16:39:00,1.96538,1.96585,1.96538,1.96579,8000000.0
2008-03-17 16:40:00,1.96602,1.96632,1.966,1.96632,11000000.0
2008-03-17 16:41:00,1.96634,1.96641,1.96596,1.96596,10000000.0
2008-03-17 16:42:00,1.96559,1.9656,1.96527,1.9656,7000000.0
2008-03-17 16:43:00,1.96475,1.96475,1.96412,1.96413,7000000.0
2008-03-17 16:44:00,1.96361,1.96417,1.96361,1.96416,7000000.0
2008-03-17 16:45:00,1.96436,1.96515,1.96436,1.96515,11000000.0
2008-03-17 16:46:00,1.96541,1.9655,1.9648,1.96499,11000000.0
2008-03-17 16:47:00,1.96472,1.96472,1.96436,1.96436,7000000.0
2008-03-17 16:48:00,1.96493,1.96512,1.96444,1.96445,10000000.0
2008-03-17 16:49:00,1.96353,1.96389,1.9635,1.96389,8000000.0
2008-03-17 16:50:00,1.96408,1.96452,1.964,1.96452,8000000.0
2008-03-17 16:51:00,1.96472,1.96472,1.96322,1.96322,9000000.0
2008-03-17 16:52:00,1.9629,1.9629,1.96248,1.96248,7000000.0
2008-03-17 16:53:00,1.96273,1.96273,1.96236,1.96257,8000000.0
2008-03-17 16:54:00,1.96293,1.9631,1.96257,1.96257,7000000.0
2008-03-17 16:55:00,1.96201,1.96201,1.96156,1.96156,11000000.0
2008-03-17 16:56:00,1.96096,1.96096,1.96045,1.96084,11000000.0
2008-03-17 16:57:00,1.96079,1.96192,1.96079,1.96192,7000000.0
2008-03-17 16:58:00,1.96192,1.96275,1.96185,1.96275,8000000.0
2008-03-17 16:59:00,1.96162,1.9635,1.96162,1.9635,7000000.0
2008-03-17 17:00:00,1.96385,1.96392,1.9636,1.9636,11000000.0
2008-03-17 17:01:00,1.96385,1.96436,1.96385,1.96417,7000000.0
2008-03-17 17:02:00,1.96414,1.96435,1.96304,1.96304,8000000.0
2008-03-17 17:03:00,1.96335,1.96357,1.96161,1.96342,7000000.0
2008-03-17 17:04:00,1.9633,1.9633,1.96281,1.96283,7000000.0
2008-03-17 17:05:00,1.96316,1.96316,1.96295,1.96295,10000000.0
2008-03-17 17:06:00,1.96281,1.96295,1.96279,1.96288,9000000.0
2008-03-17 17:07:00,1.963,1.96331,1.96298,1.96316,8000000.0
2008-03-17 17:08:00,1.96295,1.96311,1.96181,1.96181,9000000.0
2008-03-17 17:09:00,1.96162,1.96162,1.96132,1.96154,8000000.0
2008-03-17 17:10:00,1.9619,1.96206,1.96183,1.96206,9000000.0
2008-03-17 17:11:00,1.96224,1.96266,1.96221,1.96266,8000000.0
2008-03-17 17:12:00,1.96295,1.96364,1.96295,1.9636,7000000.0
2008-03-17 17:13:00,1.96396,1.96396,1.96331,1.96331,8000000.0
2008-03-17 17:14:00,1.96369,1.96429,1.96354,1.96354,8000000.0
2008-03-17 17:15:00,1.96381,1.96428,1.96381,1.96428,7000000.0
2008-03-17 17:16:00,1.9639,1.9648,1.9639,1.9648,10000000.0
2008-03-17 17:17:00,1.9656,1.96688,1.96541,1.96688,7000000.0
2008-03-17 17:18:00,1.96789,1.96835,1.9675,1.9675,9000000.0
2008-03-17 17:19:00,1.96743,1.96801,1.96743,1.96796,7000000.0
2008-03-17 17:20:00,1.9677,1.96849,1.9677,1.96806,8000000.0
2008-03-17 17:21:00,1.96795,1.96806,1.96775,1.96779,10000000.0
2008-03-17 17:22:00,1.96731,1.96798,1.96731,1.96798,8000000.0
2008-03-17 17:23:00,1.96801,1.96807,1.96744,1.96807,8000000.0
2008-03-17 17:24:00,1.96774,1.96774,1.96674,1.96674,7000000.0
2008-03-17 17:25:00,1.96694,1.96694,1.96587,1.96587,7000000.0
2008-03-17 17:26:00,1.96627,1.96637,1.96623,1.9663,7000000.0
2008-03-17 17:27:00,1.96664,1.96682,1.96638,1.96682,9000000.0
2008-03-17 17:28:00,1.96664,1.96664,1.96609,1.96623,7000000.0
2008-03-17 17:29:00,1.96692,1.96868,1.96692,1.9686,8000000.0
2008-03-17 17:30:00,1.96839,1.96862,1.96815,1.96862,8000000.0
2008-03-17 17:31:00,1.96858,1.96858,1.96805,1.96817,9000000.0
2008-03-17 17:32:00,1.96827,1.9686,1.9682,1.96823,8000000.0
2008-03-17 17:33:00,1.96801,1.96801,1.96756,1.9676,11000000.0
2008-03-17 17:34:00,1.96771,1.96786,1.96753,1.96786,9000000.0
2008-03-17 17:35:00,1.96797,1.96797,1.96715,1.96728,7000000.0
2008-03-17 17:36:00,1.96688,1.96688,1.96647,1.96661,7000000.0
2008-03-17 17:37:00,1.96623,1.96623,1.9653,1.9653,7000000.0
2008-03-17 17:38:00,1.96572,1.96593,1.96572,1.96586,8000000.0
2008-03-17 17:39:00,1.96506,1.96506,1.96372,1.96372,7000000.0
2008-03-17 17:40:00,1.96183,1.96183,1.95702,1.95878,9000000.0
2008-03-17 17:41:00,1.95866,1.95936,1.95753,1.95753,8000000.0
2008-03-17 17:42:00,1.95826,1.96059,1.95818,1.96059,11000000.0
2008-03-17 17:43:00,1.96009,1.96009,1.95891,1.95899,7000000.0
2008-03-17 17:44:00,1.95925,1.95935,1.95875,1.95935,10000000.0
2008-03-17 17:45:00,1.95913,1.95997,1.95905,1.95997,7000000.0
2008-03-17 17:46:00,1.96034,1.96066,1.96022,1.96066,8000000.0
2008-03-17 17:47:00,1.95986,1.95999,1.95974,1.95978,8000000.0
2008-03-17 17:48:00,1.96014,1.96142,1.96014,1.96142,7000000.0
2008-03-17 17:49:00,1.96104,1.96188,1.96104,1.96188,7000000.0
2008-03-17 17:50:00,1.96158,1.9624,1.96153,1.9624,7000000.0
2008-03-17 17:51:00,1.96244,1.96257,1.96227,1.96227,7000000.0
2008-03-17 17:52:00,1.96222,1.9624,1.96201,1.96201,7000000.0
2008-03-17 17:53:00,1.96168,1.96171,1.96159,1.96159,7000000.0
2008-03-17 17:54:00,1.96156,1.96215,1.96146,1.96215,11000000.0
2008-03-17 17:55:00,1.96268,1.96482,1.96268,1.96482,7000000.0
2008-03-17 17:56:00,1.96511,1.96607,1.96511,1.96607,7000000.0
2008-03-17 17:57:00,1.96669,1.96751,1.96669,1.96751,10000000.0
2008-03-17 17:58:00,1.96687,1.96881,1.96686,1.96881,10000000.0
2008-03-17 17:59:00,1.96923,1.97143,1.96923,1.97143,10000000.0
2008-03-17 18:00:00,1.97129,1.97246,1.97129,1.97199,10000000.0
2008-03-17 18:01:00,1.97165,1.97214,1.97165,1.97197,8000000.0
2008-03-17 18:02:00,1.97239,1.97466,1.97239,1.97466,8000000.0
2008-03-17 18:03:00,1.97535,1.97535,1.97334,1.97334,10000000.0
2008-03-17 18:04:00,1.97365,1.97466,1.97365,1.97464,8000000.0
2008-03-17 18:05:00,1.97429,1.9744,1.97399,1.97399,10000000.0
2008-03-17 18:06:00,1.97405,1.97475,1.97401,1.97475,10000000.0
2008-03-17 18:07:00,1.97462,1.97486,1.97456,1.97456,8000000.0
2008-03-17 18:08:00,1.97421,1.97421,1.9731,1.9731,8000000.0
2008-03-17 18:09:00,1.97324,1.97324,1.9727,1.97295,8000000.0
2008-03-17 18:10:00,1.97305,1.97336,1.97299,1.97307,11000000.0
2008-03-17 18:11:00,1.97362,1.97362,1.97311,1.97311,7000000.0
2008-03-17 18:12:00,1.97382,1.97411,1.97369,1.97411,9000000.0
2008-03-17 18:13:00,1.97404,1.97448,1.97403,1.97406,11000000.0
2008-03-17 18:14:00,1.97403,1.97432,1.97403,1.97422,7000000.0
2008-03-17 18:15:00,1.97402,1.97429,1.97388,1.97429,8000000.0
2008-03-17 18:16:00,1.97437,1.97437,1.97367,1.97367,11000000.0
2008-03-17 18:17:00,1.97405,1.97409,1.97387,1.97408,10000000.0
2008-03-17 18:18:00,1.97396,1.97416,1.97382,1.97416,8000000.0
2008-03-17 18:19:00,1.97413,1.97481,1.97413,1.97481,9000000.0
2008-03-17 18:20:00,1.97465,1.97468,1.97458,1.97463,7000000.0
2008-03-17 18:21:00,1.97465,1.97474,1.97277,1.97453,11000000.0
2008-03-17 18:22:00,1.97435,1.97464,1.9742,1.97455,11000000.0
2008-03-17 18:23:00,1.97467,1.97467,1.97425,1.97425,8000000.0
2008-03-17 18:24:00,1.97534,1.9761,1.97534,1.9761,10000000.0
2008-03-17 18:25:00,1.97593,1.97784,1.97593,1.97784,7000000.0
2008-03-17 18:26:00,1.97922,1.97984,1.97922,1.97933,8000000.0
2008-03-17 18:27:00,1.97853,1.97966,1.97843,1.97966,7000000.0
2008-03-17 18:28:00,1.97921,1.97921,1.9782,1.9782,7000000.0
2008-03-17 18:29:00,1.97924,1.97936,1.97913,1.97936,7000000.0
2008-03-17 18:30:00,1.97931,1.97931,1.97907,1.9791,8000000.0
2008-03-17 18:31:00,1.97911,1.97944,1.97911,1.97939,9000000.0
2008-03-17 18:32:00,1.97936,1.97936,1.97921,1.97934,11000000.0
2008-03-17 18:33:00,1.97933,1.97933,1.97863,1.97863,11000000.0
2008-03-17 18:34:00,1.97918,1.97919,1.97905,1.97907,7000000.0
2008-03-17 18:35:00,1.97923,1.97923,1.97883,1.97888,8000000.0
2008-03-17 18:36:00,1.97895,1.97907,1.97895,1.97899,7000000.0
2008-03-17 18:37:00,1.97897,1.97897,1.97858,1.97858,8000000.0
2008-03-17 18:38:00,1.97887,1.97887,1.97843,1.97877,8000000.0
2008-03-17 18:39:00,1.97862,1.97862,1.97842,1.97851,7000000.0
2008-03-17 18:40:00,1.97828,1.97828,1.97803,1.97818,7000000.0
2008-03-17 18:41:00,1.97801,1.97802,1.97783,1.97801,8000000.0
2008-03-17 18:42:00,1.97759,1.97773,1.97731,1.97731,11000000.0
2008-03-17 18:43:00,1.97715,1.97774,1.97715,1.97769,8000000.0
2008-03-17 18:44:00,1.97773,1.97782,1.97765,1.97765,7000000.0
2008-03-17 18:45:00,1.97756,1.97756,1.97674,1.97674,11000000.0
2008-03-17 18:46:00,1.97647,1.97647,1.97615,1.97639,9000000.0
2008-03-17 18:47:00,1.97629,1.97629,1.97521,1.97521,8000000.0
2008-03-17 18:48:00,1.97506,1.97506,1.97444,1.97444,9000000.0
2008-03-17 18:49:00,1.97393,1.97393,1.97351,1.97368,7000000.0
2008-03-17 18:50:00,1.97377,1.97389,1.97367,1.97377,11000000.0
2008-03-17 18:51:00,1.97373,1.97375,1.97301,1.97307,7000000.0
2008-03-17 18:52:00,1.97341,1.97357,1.97338,1.97353,8000000.0
2008-03-17 18:53:00,1.97394,1.97532,1.97394,1.97532,11000000.0
2008-03-17 18:54:00,1.97552,1.97556,1.97517,1.97517,7000000.0
2008-03-17 18:55:00,1.97501,1.97501,1.97468,1.97468,7000000.0
2008-03-17 18:56:00,1.97487,1.975,1.97467,1.97467,7000000.0
2008-03-17 18:57:00,1.97463,1.97463,1.97431,1.97431,10000000.0
2008-03-17 18:58:00,1.97443,1.97488,1.97443,1.97482,9000000.0
2008-03-17 18:59:00,1.97519,1.97543,1.97488,1.97543,8000000.0
2008-03-17 19:00:00,1.97583,1.97589,1.97555,1.97568,7000000.0
2008-03-17 19:01:00,1.97567,1.97629,1.97551,1.97629,7000000.0
2008-03-17 19:02:00,1.9765,1.9765,1.97643,1.9765,8000000.0
2008-03-17 19:03:00,1.97637,1.97637,1.97601,1.97617,7000000.0
2008-03-17 19:04:00,1.97663,1.97669,1.97626,1.97669,8000000.0
2008-03-17 19:05:00,1.9762,1.9762,1.975,1.975,8000000.0
2008-03-17 19:06:00,1.97554,1.97581,1.97526,1.97539,8000000.0
2008-03-17 19:07:00,1.97608,1.97716,1.97608,1.97614,9000000.0
2008-03-17 19:08:00,1.97627,1.97747,1.97627,1.97747,8000000.0
2008-03-17 19:09:00,1.97803,1.97818,1.97793,1.97817,7000000.0
2008-03-17 19:10:00,1.97788,1.97789,1.97773,1.97777,11000000.0
2008-03-17 19:11:00,1.97766,1.97766,1.9773,1.97749,10000000.0
2008-03-17 19:12:00,1.97762,1.97773,1.97706,1.97706,7000000.0
2008-03-17 19:13:00,1.97508,1.97555,1.97334,1.97555,8000000.0
2008-03-17 19:14:00,1.97565,1.97613,1.97553,1.97611,8000000.0
2008-03-17 19:15:00,1.97626,1.97646,1.97613,1.97643,10000000.0
2008-03-17 19:16:00,1.9768,1.9768,1.97582,1.97582,8000000.0
2008-03-17 19:17:00,1.97569,1.97606,1.97569,1.97604,10000000.0
2008-03-17 19:18:00,1.97594,1.97611,1.97594,1.97602,11000000.0
2008-03-17 19:19:00,1.97578,1.97578,1.97556,1.97567,8000000.0
2008-03-17 19:20:00,1.97633,1.97633,1.97581,1.97584,11000000.0
2008-03-17 19:21:00,1.97577,1.97577,1.97541,1.97545,10000000.0
2008-03-17 19:22:00,1.97548,1.97555,1.97524,1.97535,9000000.0
2008-03-17 19:23:00,1.97534,1.97541,1.97515,1.97533,8000000.0
2008-03-17 19:24:00,1.97556,1.97663,1.97556,1.97663,9000000.0
2008-03-17 19:25:00,1.97683,1.9773,1.97653,1.9773,9000000.0
2008-03-17 19:26:00,1.97752,1.97763,1.97751,1.97759,7000000.0
2008-03-17 19:27:00,1.97715,1.97725,1.97678,1.97678,8000000.0
2008-03-17 19:28:00,1.97674,1.97674,1.9763,1.9763,10000000.0
2008-03-17 19:29:00,1.97689,1.97718,1.97689,1.97691,7000000.0
2008-03-17 19:30:00,1.97662,1.97671,1.97628,1.9763,10000000.0
2008-03-17 19:31:00,1.97595,1.97615,1.97595,1.97605,7000000.0
2008-03-17 19:32:00,1.97595,1.97595,1.97528,1.97528,10000000.0
2008-03-17 19:33:00,1.97491,1.97532,1.97491,1.97532,7000000.0
2008-03-17 19:34:00,1.97515,1.97515,1.9749,1.97491,8000000.0
2008-03-17 19:35:00,1.97509,1.97543,1.97509,1.97543,7000000.0
2008-03-17 19:36:00,1.97546,1.97558,1.9753,1.9753,7000000.0
2008-03-17 19:37:00,1.97533,1.97764,1.97533,1.97764,8000000.0
2008-03-17 19:38:00,1.97912,1.98156,1.97912,1.98156,8000000.0
2008-03-17 19:39:00,1.98172,1.98373,1.98172,1.98373,8000000.0
2008-03-17 19:40:00,1.98459,1.98459,1.98323,1.98323,7000000.0
2008-03-17 19:41:00,1.98337,1.98337,1.98267,1.98268,9000000.0
2008-03-17 19:42:00,1.98288,1.98288,1.98244,1.98244,7000000.0
2008-03-17 19:43:00,1.98252,1.98286,1.98247,1.98284,11000000.0
2008-03-17 19:44:00,1.98194,1.98194,1.98119,1.98187,8000000.0
2008-03-17 19:45:00,1.98177,1.98177,1.98066,1.98066,9000000.0
2008-03-17 19:46:00,1.9806,1.98111,1.98047,1.98111,7000000.0
2008-03-17 19:47:00,1.98101,1.98101,1.97991,1.97991,9000000.0
2008-03-17 19:48:00,1.9797,1.97984,1.97967,1.97978,8000000.0
2008-03-17 19:49:00,1.9799,1.9801,1.9798,1.97982,7000000.0
2008-03-17 19:50:00,1.97908,1.97908,1.97895,1.97897,7000000.0
2008-03-17 19:51:00,1.97879,1.97879,1.97797,1.97797,7000000.0
2008-03-17 19:52:00,1.97712,1.9778,1.97712,1.9778,7000000.0
2008-03-17 19:53:00,1.97777,1.9779,1.97772,1.97784,7000000.0
2008-03-17 19:54:00,1.97789,1.97789,1.97772,1.97786,8000000.0
2008-03-17 19:55:00,1.97771,1.97784,1.97751,1.97751,8000000.0
2008-03-17 19:56:00,1.9774,1.9774,1.97711,1.97711,8000000.0
2008-03-17 19:57:00,1.97706,1.97706,1.97691,1.97691,7000000.0
2008-03-17 19:58:00,1.9768,1.9768,1.97649,1.97663,10000000.0
2008-03-17 19:59:00,1.97634,1.97666,1.97634,1.97641,8000000.0
2008-03-17 20:00:00,1.97659,1.97666,1.97561,1.97561,7000000.0
2008-03-17 20:01:00,1.97565,1.97571,1.97548,1.97548,7000000.0
2008-03-17 20:02:00,1.97546,1.97586,1.97527,1.97527,7000000.0
2008-03-17 20:03:00,1.97425,1.97447,1.97425,1.97425,9000000.0
2008-03-17 20:04:00,1.97334,1.97344,1.97308,1.97344,9000000.0
2008-03-17 20:05:00,1.97271,1.97271,1.97212,1.97212,9000000.0
2008-03-17 20:06:00,1.97186,1.97186,1.97097,1.97116,11000000.0
2008-03-17 20:07:00,1.97161,1.97193,1.97161,1.9717,10000000.0
2008-03-17 20:08:00,1.97232,1.97232,1.97146,1.97146,8000000.0
2008-03-17 20:09:00,1.97218,1.97226,1.97211,1.97214,7000000.0
2008-03-17 20:10:00,1.97133,1.97133,1.9702,1.9702,8000000.0
2008-03-17 20:11:00,1.97103,1.97175,1.97103,1.97157,8000000.0
2008-03-17 20:12:00,1.97151,1.97286,1.97151,1.97286,7000000.0
2008-03-17 20:13:00,1.97305,1.97399,1.97288,1.97399,10000000.0
2008-03-17 20:14:00,1.97426,1.97469,1.97426,1.97469,7000000.0
2008-03-17 20:15:00,1.97464,1.97472,1.97452,1.97461,7000000.0
2008-03-17 20:16:00,1.97516,1.97611,1.97516,1.97611,7000000.0
2008-03-17 20:17:00,1.97625,1.97652,1.97621,1.97621,11000000.0
2008-03-17 20:18:00,1.97612,1.97645,1.976,1.976,9000000.0
2008-03-17 20:19:00,1.97487,1.97487,1.97319,1.97319,8000000.0
2008-03-17 20:20:00,1.97311,1.97359,1.97307,1.97359,7000000.0
2008-03-17 20:21:00,1.97328,1.97389,1.97317,1.97389,11000000.0
2008-03-17 20:22:00,1.97357,1.97357,1.97328,1.97348,7000000.0
2008-03-17 20:23:00,1.97364,1.97364,1.97334,1.97334,7000000.0
2008-03-17 20:24:00,1.97331,1.97353,1.97331,1.97353,8000000.0
2008-03-17 20:25:00,1.97371,1.97383,1.97333,1.97333,11000000.0
2008-03-17 20:26:00,1.97347,1.97347,1.97278,1.97278,8000000.0
2008-03-17 20:27:00,1.97307,1.9735,1.97296,1.9735,9000000.0
2008-03-17 20:28:00,1.97348,1.97369,1.97342,1.97348,7000000.0
2008-03-17 20:29:00,1.97355,1.97355,1.97239,1.97239,8000000.0
2008-03-17 20:30:00,1.97271,1.97288,1.97205,1.97205,8000000.0
2008-03-17 20:31:00,1.97271,1.9735,1.97258,1.97286,7000000.0
2008-03-17 20:32:00,1.97259,1.97311,1.97259,1.97308,7000000.0
2008-03-17 20:33:00,1.97302,1.97317,1.97291,1.97291,7000000.0
2008-03-17 20:34:00,1.97283,1.97285,1.97274,1.97282,8000000.0
2008-03-17 20:35:00,1.97258,1.97258,1.97221,1.97221,9000000.0
2008-03-17 20:36:00,1.97122,1.97151,1.97122,1.97135,7000000.0
2008-03-17 20:37:00,1.97139,1.97178,1.97139,1.97178,11000000.0
2008-03-17 20:38:00,1.97184,1.97184,1.97156,1.97168,10000000.0
2008-03-17 20:39:00,1.97157,1.97162,1.97122,1.97144,9000000.0
2008-03-17 20:40:00,1.97143,1.97172,1.97143,1.97172,8000000.0
2008-03-17 20:41:00,1.97175,1.97175,1.97152,1.97152,8000000.0
2008-03-17 20:42:00,1.97113,1.97113,1.97066,1.97066,11000000.0
2008-03-17 20:43:00,1.97102,1.97167,1.97102,1.97167,8000000.0
2008-03-17 20:44:00,1.97189,1.97234,1.97189,1.97222,10000000.0
2008-03-17 20:45:00,1.97207,1.97207,1.97185,1.97187,7000000.0
2008-03-17 20:46:00,1.97231,1.97254,1.97231,1.97248,8000000.0
2008-03-17 20:47:00,1.97281,1.97337,1.9728,1.97329,7000000.0
2008-03-17 20:48:00,1.97279,1.97316,1.97237,1.97316,10000000.0
2008-03-17 20:49:00,1.97255,1.97255,1.97204,1.97222,7000000.0
2008-03-17 20:50:00,1.9724,1.97285,1.97237,1.97285,8000000.0
2008-03-17 20:51:00,1.97301,1.97311,1.97289,1.97311,9000000.0
2008-03-17 20:52:00,1.97325,1.97356,1.97311,1.97356,11000000.0
2008-03-17 20:53:00,1.97297,1.97297,1.97182,1.97182,11000000.0
2008-03-17 20:54:00,1.97244,1.97287,1.97244,1.97287,11000000.0
2008-03-17 20:55:00,1.97291,1.97292,1.97268,1.97283,8000000.0
2008-03-17 20:56:00,1.97281,1.97281,1.97244,1.97244,7000000.0
2008-03-17 20:57:00,1.97209,1.97238,1.97197,1.97238,9000000.0
2008-03-17 20:58:00,1.97236,1.97289,1.97215,1.9728,7000000.0
2008-03-17 20:59:00,1.97321,1.9761,1.97321,1.9761,7000000.0
2008-03-17 21:00:00,1.97526,1.97526,1.97437,1.97437,7000000.0
2008-03-17 21:01:00,1.97324,1.97324,1.9728,1.97291,7000000.0
2008-03-17 21:02:00,1.97314,1.9732,1.97246,1.97246,7000000.0
2008-03-17 21:03:00,1.97279,1.9729,1.9727,1.97287,8000000.0
2008-03-17 21:04:00,1.97258,1.97258,1.97191,1.97218,7000000.0
2008-03-17 21:05:00,1.97187,1.97187,1.97157,1.97157,7000000.0
2008-03-17 21:06:00,1.97008,1.97008,1.96842,1.9687,8000000.0
2008-03-17 21:07:00,1.96981,1.97056,1.96981,1.96981,8000000.0
2008-03-17 21:08:00,1.96973,1.97002,1.96964,1.96976,10000000.0
2008-03-17 21:09:00,1.96946,1.96967,1.96918,1.96918,10000000.0
2008-03-17 21:10:00,1.96954,1.96954,1.96933,1.96941,8000000.0
2008-03-17 21:11:00,1.96953,1.96997,1.96953,1.96985,7000000.0
2008-03-17 21:12:00,1.96994,1.97017,1.96994,1.97014,8000000.0
2008-03-17 21:13:00,1.97011,1.97011,1.96899,1.96899,10000000.0
2008-03-17 21:14:00,1.96881,1.96898,1.96881,1.96892,8000000.0
2008-03-17 21:15:00,1.96898,1.96906,1.96889,1.96901,8000000.0
2008-03-17 21:16:00,1.96902,1.96907,1.96892,1.96892,7000000.0
2008-03-17 21:17:00,1.96912,1.96964,1.96912,1.96964,11000000.0
2008-03-17 21:18:00,1.97044,1.97061,1.97044,1.97058,7000000.0
2008-03-17 21:19:00,1.97037,1.97041,1.96989,1.97006,9000000.0
2008-03-17 21:20:00,1.96983,1.96983,1.96968,1.96977,11000000.0
2008-03-17 21:21:00,1.96978,1.96987,1.96972,1.96984,10000000.0
2008-03-17 21:22:00,1.96998,1.96998,1.9698,1.96989,10000000.0
2008-03-17 21:23:00,1.97046,1.97097,1.97046,1.97066,7000000.0
2008-03-17 21:24:00,1.97019,1.97019,1.96946,1.96946,11000000.0
2008-03-17 21:25:00,1.96901,1.96906,1.96887,1.96903,7000000.0
2008-03-17 21:26:00,1.96929,1.96929,1.96899,1.96899,7000000.0
2008-03-17 21:27:00,1.96896,1.96925,1.96896,1.96925,7000000.0
2008-03-17 21:28:00,1.96936,1.96936,1.96887,1.96894,7000000.0
2008-03-17 21:29:00,1.96903,1.9695,1.96903,1.9695,8000000.0
2008-03-17 21:30:00,1.96915,1.96915,1.96828,1.96828,8000000.0
2008-03-17 21:31:00,1.9684,1.9684,1.96826,1.9683,8000000.0
2008-03-17 21:32:00,1.96821,1.96847,1.96821,1.96837,7000000.0
2008-03-17 21:33:00,1.9682,1.96824,1.96797,1.96809,11000000.0
2008-03-17 21:34:00,1.96802,1.96819,1.96773,1.96773,11000000.0
2008-03-17 21:35:00,1.96724,1.96724,1.96584,1.96585,11000000.0
2008-03-17 21:36:00,1.96668,1.96668,1.96619,1.9663,8000000.0
2008-03-17 21:37:00,1.96642,1.96642,1.96605,1.96631,8000000.0
2008-03-17 21:38:00,1.9662,1.9662,1.96581,1.96594,8000000.0
2008-03-17 21:39:00,1.96598,1.96604,1.96557,1.96557,9000000.0
2008-03-17 21:40:00,1.96541,1.96548,1.96531,1.96531,7000000.0
2008-03-17 21:41:00,1.96556,1.96562,1.96544,1.96552,9000000.0
2008-03-17 21:42:00,1.9656,1.96592,1.96557,1.96587,7000000.0
2008-03-17 21:43:00,1.96482,1.96574,1.96482,1.96546,9000000.0
2008-03-17 21:44:00,1.96568,1.96593,1.96566,1.96571,8000000.0
2008-03-17 21:45:00,1.96541,1.96547,1.96528,1.96532,10000000.0
2008-03-17 21:46:00,1.96565,1.96688,1.96565,1.9667,8000000.0
2008-03-17 21:47:00,1.96704,1.96735,1.96694,1.96723,8000000.0
2008-03-17 21:48:00,1.96763,1.96922,1.96763,1.96922,8000000.0
2008-03-17 21:49:00,1.96955,1.9697,1.96882,1.96882,8000000.0
2008-03-17 21:50:00,1.96839,1.96839,1.96818,1.96824,8000000.0
2008-03-17 21:51:00,1.96875,1.96883,1.96867,1.96867,7000000.0
2008-03-17 21:52:00,1.96882,1.96922,1.96882,1.96922,7000000.0
2008-03-17 21:53:00,1.96935,1.96964,1.96932,1.96964,7000000.0
2008-03-17 21:54:00,1.96979,1.96983,1.96956,1.96978,7000000.0
2008-03-17 21:55:00,1.96959,1.96959,1.96855,1.96855,7000000.0
2008-03-17 21:56:00,1.96789,1.96874,1.96789,1.96874,8000000.0
2008-03-17 21:57:00,1.96913,1.96988,1.96913,1.96988,7000000.0
2008-03-17 21:58:00,1.96996,1.97097,1.96996,1.97097,7000000.0
2008-03-17 21:59:00,1.97161,1.97199,1.97073,1.97073,8000000.0
2008-03-17 22:00:00,1.97068,1.97111,1.97068,1.97071,10000000.0
2008-03-17 22:01:00,1.97064,1.97072,1.97045,1.97071,9000000.0
2008-03-17 22:02:00,1.97089,1.97118,1.97089,1.97091,8000000.0
2008-03-17 22:03:00,1.97101,1.97138,1.97101,1.97113,7000000.0
2008-03-17 22:04:00,1.97138,1.97156,1.97112,1.97116,8000000.0
2008-03-17 22:05:00,1.97109,1.97117,1.971,1.97102,10000000.0
2008-03-17 22:06:00,1.97086,1.97086,1.97014,1.97014,7000000.0
2008-03-17 22:07:00,1.96977,1.96994,1.96954,1.9696,8000000.0
2008-03-17 22:08:00,1.96911,1.96917,1.96868,1.96868,8000000.0
2008-03-17 22:09:00,1.96873,1.96893,1.96873,1.96875,9000000.0
2008-03-17 22:10:00,1.9693,1.9693,1.969,1.969,8000000.0
2008-03-17 22:11:00,1.9694,1.96947,1.96911,1.96926,7000000.0
2008-03-17 22:12:00,1.96924,1.96926,1.96902,1.96902,8000000.0
2008-03-17 22:13:00,1.96894,1.96918,1.96884,1.969,7000000.0
2008-03-17 22:14:00,1.96912,1.96917,1.96899,1.96902,11000000.0
2008-03-17 22:15:00,1.96914,1.96914,1.96902,1.96902,6000000.0
2008-03-17 22:16:00,1.96878,1.96895,1.9687,1.9689,9000000.0
2008-03-17 22:17:00,1.96872,1.96887,1.9687,1.96878,7000000.0
2008-03-17 22:18:00,1.96876,1.96877,1.96815,1.96815,8000000.0
2008-03-17 22:19:00,1.96833,1.96858,1.96833,1.96842,7000000.0
2008-03-17 22:20:00,1.96844,1.96847,1.9684,1.96846,7000000.0
2008-03-17 22:21:00,1.96829,1.96853,1.96829,1.96844,9000000.0
2008-03-17 22:22:00,1.96855,1.96855,1.96846,1.96855,7000000.0
2008-03-17 22:23:00,1.96859,1.96859,1.96847,1.96852,9000000.0
2008-03-17 22:24:00,1.9682,1.96917,1.9682,1.96917,7000000.0
2008-03-17 22:25:00,1.96924,1.96933,1.96906,1.96933,8000000.0
2008-03-17 22:26:00,1.96906,1.96914,1.96876,1.96885,9000000.0
2008-03-17 22:27:00,1.96838,1.9685,1.96838,1.9685,8000000.0
2008-03-17 22:28:00,1.96857,1.96866,1.96838,1.96866,8000000.0
2008-03-17 22:29:00,1.96851,1.96855,1.9683,1.9683,10000000.0
2008-03-17 22:30:00,1.9679,1.96794,1.96767,1.96768,7000000.0
2008-03-17 22:31:00,1.96747,1.96772,1.96747,1.96772,9000000.0
2008-03-17 22:32:00,1.96755,1.96778,1.96755,1.96762,8000000.0
2008-03-17 22:33:00,1.96783,1.96828,1.9678,1.96828,7000000.0
2008-03-17 22:34:00,1.96829,1.96833,1.96829,1.96829,7000000.0
2008-03-17 22:35:00,1.96824,1.96824,1.96759,1.96759,8000000.0
2008-03-17 22:36:00,1.9674,1.96745,1.96729,1.9674,10000000.0
2008-03-17 22:37:00,1.96704,1.96708,1.96684,1.96684,7000000.0
2008-03-17 22:38:00,1.96698,1.96706,1.96686,1.96702,8000000.0
2008-03-17 22:39:00,1.96716,1.96716,1.96695,1.96695,5000000.0
2008-03-17 22:40:00,1.96686,1.96686,1.96658,1.96675,7000000.0
2008-03-17 22:41:00,1.96671,1.96695,1.96671,1.96687,8000000.0
2008-03-17 22:42:00,1.96689,1.96689,1.96656,1.96675,8000000.0
2008-03-17 22:43:00,1.9664,1.9664,1.9659,1.9659,7000000.0
2008-03-17 22:44:00,1.96584,1.96588,1.96579,1.96579,7000000.0
2008-03-17 22:45:00,1.96551,1.96551,1.96527,1.9654,7000000.0
2008-03-17 22:46:00,1.96537,1.96561,1.96537,1.96561,8000000.0
2008-03-17 22:47:00,1.96556,1.9656,1.96549,1.96552,11000000.0
2008-03-17 22:48:00,1.96522,1.96525,1.96497,1.96519,8000000.0
2008-03-17 22:49:00,1.96515,1.96564,1.96515,1.96564,7000000.0
2008-03-17 22:50:00,1.96577,1.96584,1.96561,1.96572,7000000.0
2008-03-17 22:51:00,1.96523,1.96523,1.96341,1.96341,10000000.0
2008-03-17 22:52:00,1.96335,1.96376,1.96315,1.96376,8000000.0
2008-03-17 22:53:00,1.96403,1.96413,1.96374,1.96374,7000000.0
2008-03-17 22:54:00,1.96402,1.96402,1.96351,1.96351,8000000.0
2008-03-17 22:55:00,1.96377,1.96378,1.96361,1.96363,7000000.0
2008-03-17 22:56:00,1.96363,1.96363,1.96294,1.96294,7000000.0
2008-03-17 22:57:00,1.96248,1.96248,1.96199,1.96209,7000000.0
2008-03-17 22:58:00,1.96192,1.96212,1.9619,1.96212,7000000.0
2008-03-17 22:59:00,1.96184,1.96187,1.96166,1.96166,7000000.0
2008-03-17 23:00:00,1.96165,1.96171,1.96138,1.96171,8000000.0
2008-03-17 23:01:00,1.96162,1.96166,1.96152,1.96166,8000000.0
2008-03-17 23:02:00,1.96159,1.96159,1.96094,1.96094,8000000.0
2008-03-17 23:03:00,1.96098,1.9616,1.96098,1.9616,7000000.0
2008-03-17 23:04:00,1.9617,1.9617,1.9614,1.96146,8000000.0
2008-03-17 23:05:00,1.96104,1.96154,1.96104,1.96154,8000000.0
2008-03-17 23:06:00,1.96202,1.9624,1.96202,1.9622,9000000.0
2008-03-17 23:07:00,1.96163,1.9617,1.96153,1.96164,10000000.0
2008-03-17 23:08:00,1.96196,1.96279,1.96196,1.96209,7000000.0
2008-03-17 23:09:00,1.96209,1.96403,1.96209,1.96403,9000000.0
2008-03-17 23:10:00,1.96421,1.96424,1.96389,1.96391,11000000.0
2008-03-17 23:11:00,1.96357,1.96437,1.96357,1.96437,7000000.0
2008-03-17 23:12:00,1.96476,1.96541,1.96476,1.96541,7000000.0
2008-03-17 23:13:00,1.96551,1.96577,1.96545,1.96577,7000000.0
2008-03-17 23:14:00,1.96594,1.96595,1.96578,1.96586,11000000.0
2008-03-17 23:15:00,1.96579,1.96598,1.96579,1.96598,9000000.0
2008-03-17 23:16:00,1.96588,1.96588,1.96538,1.96546,11000000.0
2008-03-17 23:17:00,1.96447,1.96447,1.96401,1.96417,7000000.0
2008-03-17 23:18:00,1.96398,1.96416,1.96379,1.96416,8000000.0
2008-03-17 23:19:00,1.96424,1.9644,1.96362,1.96362,7000000.0
2008-03-17 23:20:00,1.96404,1.96404,1.96321,1.96321,9000000.0
2008-03-17 23:21:00,1.96339,1.96403,1.96339,1.96403,9000000.0
2008-03-17 23:22:00,1.96414,1.9648,1.96414,1.9648,5000000.0
2008-03-17 23:23:00,1.96517,1.96592,1.96507,1.96592,8000000.0
2008-03-17 23:24:00,1.96557,1.96577,1.96552,1.96577,7000000.0
2008-03-17 23:25:00,1.96575,1.96575,1.96551,1.96557,7000000.0
2008-03-17 23:26:00,1.96492,1.96492,1.96426,1.96426,8000000.0
2008-03-17 23:27:00,1.96393,1.96399,1.96327,1.96346,9000000.0
2008-03-17 23:28:00,1.96419,1.96451,1.96412,1.96449,10000000.0
2008-03-17 23:29:00,1.96535,1.96535,1.96489,1.96499,9000000.0
2008-03-17 23:30:00,1.96493,1.96493,1.96478,1.96482,8000000.0
2008-03-17 23:31:00,1.96476,1.96482,1.96469,1.96469,7000000.0
2008-03-17 23:32:00,1.96476,1.96548,1.96476,1.96548,8000000.0
2008-03-17 23:33:00,1.96556,1.96556,1.96533,1.96533,7000000.0
2008-03-17 23:34:00,1.96527,1.96528,1.96494,1.96494,11000000.0
2008-03-17 23:35:00,1.96473,1.96473,1.96447,1.96452,9000000.0
2008-03-17 23:36:00,1.96436,1.96436,1.96415,1.96419,7000000.0
2008-03-17 23:37:00,1.96418,1.96448,1.96418,1.96448,9000000.0
2008-03-17 23:38:00,1.96458,1.96473,1.9645,1.96471,8000000.0
2008-03-17 23:39:00,1.96468,1.96468,1.96429,1.96437,10000000.0
2008-03-17 23:40:00,1.96467,1.96517,1.96467,1.96517,7000000.0
2008-03-17 23:41:00,1.96539,1.96539,1.96518,1.96532,6000000.0
2008-03-17 23:42:00,1.96532,1.96565,1.96532,1.96565,8000000.0
2008-03-17 23:43:00,1.96666,1.96733,1.96666,1.96733,7000000.0
2008-03-17 23:44:00,1.96728,1.96777,1.96685,1.96687,7000000.0
2008-03-17 23:45:00,1.96716,1.96747,1.96716,1.96747,7000000.0
2008-03-17 23:46:00,1.96724,1.96727,1.967,1.967,8000000.0
2008-03-17 23:47:00,1.96696,1.96701,1.96651,1.96701,8000000.0
2008-03-17 23:48:00,1.96723,1.96723,1.96671,1.96671,7000000.0
2008-03-17 23:49:00,1.96709,1.96764,1.96705,1.96764,10000000.0
2008-03-17 23:50:00,1.96781,1.96781,1.96757,1.96759,8000000.0
2008-03-17 23:51:00,1.96718,1.96718,1.9669,1.96709,7000000.0
2008-03-17 23:52:00,1.96703,1.96721,1.96691,1.9672,11000000.0
2008-03-17 23:53:00,1.96821,1.96837,1.96815,1.96824,8000000.0
2008-03-17 23:54:00,1.96629,1.9682,1.96629,1.9681,9000000.0
2008-03-17 23:55:00,1.96779,1.96795,1.96741,1.96741,8000000.0
2008-03-17 23:56:00,1.96749,1.96749,1.96696,1.96696,8000000.0
2008-03-17 23:57:00,1.96687,1.96687,1.96649,1.96661,8000000.0
2008-03-17 23:58:00,1.96673,1.96677,1.96666,1.96669,7000000.0
2008-03-17 23:59:00,1.96673,1.96673,1.96657,1.9666,10000000.0
2008-03-18 00:00:00,1.96638,1.96666,1.96634,1.96666,7000000.0
2008-03-18 00:01:00,1.96678,1.96678,1.9661,1.9661,8000000.0
2008-03-18 00:02:00,1.96687,1.96703,1.96683,1.96692,8000000.0
2008-03-18 00:03:00,1.96757,1.96778,1.96714,1.96768,10000000.0
2008-03-18 00:04:00,1.968,1.96805,1.96741,1.96742,7000000.0
2008-03-18 00:05:00,1.96726,1.96726,1.96666,1.96666,11000000.0
2008-03-18 00:06:00,1.96652,1.96669,1.96649,1.96669,10000000.0
2008-03-18 00:07:00,1.96675,1.96675,1.96655,1.96655,8000000.0
2008-03-18 00:08:00,1.96632,1.96649,1.96613,1.96614,9000000.0
2008-03-18 00:09:00,1.96732,1.96787,1.96732,1.96772,7000000.0
2008-03-18 00:10:00,1.96758,1.96796,1.96758,1.96781,8000000.0
2008-03-18 00:11:00,1.96774,1.96786,1.96773,1.96786,11000000.0
2008-03-18 00:12:00,1.96803,1.9686,1.96803,1.96848,7000000.0
2008-03-18 00:13:00,1.96837,1.96837,1.96802,1.96809,8000000.0
2008-03-18 00:14:00,1.96787,1.96793,1.96748,1.96793,8000000.0
2008-03-18 00:15:00,1.96806,1.96841,1.96806,1.96841,6000000.0
2008-03-18 00:16:00,1.96852,1.96941,1.96852,1.96941,7000000.0
2008-03-18 00:17:00,1.96919,1.96923,1.96842,1.96842,9000000.0
2008-03-18 00:18:00,1.96813,1.96813,1.96746,1.96746,10000000.0
2008-03-18 00:19:00,1.96685,1.96699,1.9666,1.9666,11000000.0
2008-03-18 00:20:00,1.96623,1.96634,1.96623,1.96634,8000000.0
2008-03-18 00:21:00,1.96628,1.96634,1.96628,1.96628,7000000.0
2008-03-18 00:22:00,1.96638,1.96643,1.96632,1.96643,9000000.0
2008-03-18 00:23:00,1.9668,1.9668,1.96647,1.96647,7000000.0
2008-03-18 00:24:00,1.96582,1.96582,1.96546,1.96571,10000000.0
2008-03-18 00:25:00,1.96542,1.96542,1.96525,1.96525,9000000.0
2008-03-18 00:26:00,1.96525,1.96525,1.96409,1.96409,7000000.0
2008-03-18 00:27:00,1.96342,1.96342,1.96323,1.96342,6000000.0
2008-03-18 00:28:00,1.96348,1.96348,1.96338,1.96344,9000000.0
2008-03-18 00:29:00,1.96319,1.96329,1.96319,1.96325,8000000.0
2008-03-18 00:30:00,1.9631,1.96464,1.9631,1.96448,11000000.0
2008-03-18 00:31:00,1.96505,1.96588,1.96505,1.96588,8000000.0
2008-03-18 00:32:00,1.96594,1.96594,1.96405,1.96405,8000000.0
2008-03-18 00:33:00,1.96413,1.96431,1.96413,1.96424,7000000.0
2008-03-18 00:34:00,1.96451,1.9648,1.96441,1.9648,8000000.0
2008-03-18 00:35:00,1.96512,1.96513,1.96455,1.96455,10000000.0
2008-03-18 00:36:00,1.96378,1.96378,1.96331,1.96348,7000000.0
2008-03-18 00:37:00,1.96337,1.96337,1.96271,1.9629,8000000.0
2008-03-18 00:38:00,1.96324,1.9636,1.96306,1.9636,7000000.0
2008-03-18 00:39:00,1.96396,1.96405,1.96383,1.96401,10000000.0
2008-03-18 00:40:00,1.96393,1.96405,1.96385,1.96385,7000000.0
2008-03-18 00:41:00,1.9637,1.96389,1.9637,1.96384,10000000.0
2008-03-18 00:42:00,1.96372,1.96382,1.96323,1.96377,11000000.0
2008-03-18 00:43:00,1.96386,1.96403,1.96382,1.96391,8000000.0
2008-03-18 00:44:00,1.96384,1.96384,1.96335,1.96345,7000000.0
2008-03-18 00:45:00,1.96343,1.96348,1.96331,1.96343,8000000.0
2008-03-18 00:46:00,1.96338,1.96354,1.96338,1.9634,11000000.0
2008-03-18 00:47:00,1.96334,1.96334,1.96303,1.96318,7000000.0
2008-03-18 00:48:00,1.9626,1.9626,1.9623,1.96252,10000000.0
2008-03-18 00:49:00,1.96249,1.96254,1.96242,1.96253,10000000.0
2008-03-18 00:50:00,1.96264,1.96277,1.9626,1.96277,8000000.0
2008-03-18 00:51:00,1.96278,1.96301,1.96255,1.96255,7000000.0
2008-03-18 00:52:00,1.96237,1.96281,1.96237,1.96281,8000000.0
2008-03-18 00:53:00,1.96251,1.96251,1.96216,1.9622,10000000.0
2008-03-18 00:54:00,1.96254,1.96262,1.96249,1.96249,8000000.0
2008-03-18 00:55:00,1.96248,1.96259,1.9624,1.96251,7000000.0
2008-03-18 00:56:00,1.96243,1.96245,1.96236,1.96236,7000000.0
2008-03-18 00:57:00,1.96234,1.96272,1.96234,1.9627,8000000.0
2008-03-18 00:58:00,1.9628,1.96295,1.96267,1.96271,8000000.0
2008-03-18 00:59:00,1.96244,1.96258,1.96238,1.96255,7000000.0
2008-03-18 01:00:00,1.9625,1.9625,1.96235,1.96242,9000000.0
2008-03-18 01:01:00,1.9623,1.96231,1.96221,1.96231,7000000.0
2008-03-18 01:02:00,1.96244,1.96263,1.96224,1.96263,8000000.0
2008-03-18 01:03:00,1.96277,1.9629,1.96272,1.96282,10000000.0
2008-03-18 01:04:00,1.9626,1.9628,1.96252,1.9628,8000000.0
2008-03-18 01:05:00,1.96288,1.96304,1.96282,1.96296,7000000.0
2008-03-18 01:06:00,1.96313,1.9632,1.96312,1.96318,8000000.0
2008-03-18 01:07:00,1.9634,1.96409,1.9634,1.96387,7000000.0
2008-03-18 01:08:00,1.96389,1.96389,1.96317,1.96317,8000000.0
2008-03-18 01:09:00,1.96321,1.96321,1.96301,1.96302,7000000.0
2008-03-18 01:10:00,1.96319,1.9634,1.96317,1.96336,11000000.0
2008-03-18 01:11:00,1.96335,1.96335,1.96274,1.96274,11000000.0
2008-03-18 01:12:00,1.96272,1.96272,1.96185,1.96185,11000000.0
2008-03-18 01:13:00,1.9618,1.9618,1.96115,1.96115,7000000.0
2008-03-18 01:14:00,1.96103,1.96136,1.961,1.96123,8000000.0
2008-03-18 01:15:00,1.96144,1.9615,1.96138,1.9615,7000000.0
2008-03-18 01:16:00,1.96161,1.96167,1.96153,1.96167,9000000.0
2008-03-18 01:17:00,1.9615,1.9615,1.96108,1.9611,7000000.0
2008-03-18 01:18:00,1.961,1.96105,1.96086,1.96096,8000000.0
2008-03-18 01:19:00,1.96085,1.96087,1.96074,1.96079,7000000.0
2008-03-18 01:20:00,1.96069,1.96102,1.96069,1.96097,8000000.0
2008-03-18 01:21:00,1.96101,1.96106,1.96087,1.96089,5000000.0
2008-03-18 01:22:00,1.96115,1.96115,1.96098,1.96099,7000000.0
2008-03-18 01:23:00,1.96059,1.96059,1.96005,1.96005,7000000.0
2008-03-18 01:24:00,1.96097,1.96108,1.96092,1.96096,11000000.0
2008-03-18 01:25:00,1.96056,1.96056,1.96032,1.96035,7000000.0
2008-03-18 01:26:00,1.96031,1.96044,1.96013,1.96013,8000000.0
2008-03-18 01:27:00,1.9604,1.96064,1.96037,1.96064,7000000.0
2008-03-18 01:28:00,1.96075,1.96081,1.96068,1.96081,8000000.0
2008-03-18 01:29:00,1.9607,1.9607,1.96056,1.96066,10000000.0
2008-03-18 01:30:00,1.96071,1.96078,1.96058,1.96074,7000000.0
2008-03-18 01:31:00,1.96108,1.96144,1.96108,1.96128,7000000.0
2008-03-18 01:32:00,1.96082,1.96103,1.96078,1.96085,9000000.0
2008-03-18 01:33:00,1.96075,1.96091,1.96074,1.96086,7000000.0
2008-03-18 01:34:00,1.96087,1.96125,1.96087,1.96125,11000000.0
2008-03-18 01:35:00,1.96145,1.96235,1.96145,1.96235,8000000.0
2008-03-18 01:36:00,1.96251,1.96251,1.96228,1.96245,10000000.0
2008-03-18 01:37:00,1.96264,1.96276,1.96264,1.96276,8000000.0
2008-03-18 01:38:00,1.96275,1.96301,1.96275,1.96279,7000000.0
2008-03-18 01:39:00,1.96263,1.96284,1.96263,1.96281,9000000.0
2008-03-18 01:40:00,1.96278,1.96289,1.9625,1.96289,11000000.0
2008-03-18 01:41:00,1.96298,1.96308,1.96286,1.96302,11000000.0
2008-03-18 01:42:00,1.96324,1.96361,1.96314,1.96361,9000000.0
2008-03-18 01:43:00,1.96339,1.96356,1.96305,1.96356,9000000.0
2008-03-18 01:44:00,1.9639,1.96409,1.96388,1.96395,8000000.0
2008-03-18 01:45:00,1.96405,1.96411,1.96395,1.96395,7000000.0
2008-03-18 01:46:00,1.96405,1.96411,1.96397,1.96403,7000000.0
2008-03-18 01:47:00,1.9638,1.96392,1.96376,1.96389,7000000.0
2008-03-18 01:48:00,1.96358,1.96358,1.96285,1.96285,8000000.0
2008-03-18 01:49:00,1.96303,1.96313,1.96297,1.96313,8000000.0
2008-03-18 01:50:00,1.96392,1.96426,1.96392,1.96398,7000000.0
2008-03-18 01:51:00,1.96426,1.96438,1.9642,1.96422,10000000.0
2008-03-18 01:52:00,1.96423,1.96436,1.9636,1.9636,8000000.0
2008-03-18 01:53:00,1.96353,1.96363,1.96345,1.96351,8000000.0
2008-03-18 01:54:00,1.96369,1.96387,1.96363,1.96383,10000000.0
2008-03-18 01:55:00,1.96423,1.96426,1.96407,1.96407,9000000.0
2008-03-18 01:56:00,1.96431,1.96531,1.96349,1.96504,10000000.0
2008-03-18 01:57:00,1.96487,1.96514,1.96487,1.96514,9000000.0
2008-03-18 01:58:00,1.96521,1.96549,1.96521,1.96547,8000000.0
2008-03-18 01:59:00,1.96554,1.96554,1.96531,1.96542,11000000.0
2008-03-18 02:00:00,1.96521,1.96527,1.9649,1.96501,11000000.0
2008-03-18 02:01:00,1.96496,1.96505,1.96491,1.96497,10000000.0
2008-03-18 02:02:00,1.96493,1.96563,1.96493,1.96563,13000000.0
2008-03-18 02:03:00,1.96584,1.96612,1.96577,1.96608,17000000.0
2008-03-18 02:04:00,1.96646,1.9665,1.96644,1.96644,12000000.0
2008-03-18 02:05:00,1.96635,1.96652,1.96635,1.96646,9000000.0
2008-03-18 02:06:00,1.96625,1.96625,1.96608,1.96608,7000000.0
2008-03-18 02:07:00,1.96565,1.96634,1.96565,1.96634,13000000.0
2008-03-18 02:08:00,1.96598,1.96598,1.96557,1.96576,16000000.0
2008-03-18 02:09:00,1.96549,1.96552,1.96544,1.96552,10000000.0
2008-03-18 02:10:00,1.96549,1.96557,1.96542,1.96557,8000000.0
2008-03-18 02:11:00,1.96552,1.96559,1.9654,1.96543,7000000.0
2008-03-18 02:12:00,1.96554,1.96581,1.96554,1.96581,14000000.0
2008-03-18 02:13:00,1.96608,1.96624,1.96608,1.96615,7000000.0
2008-03-18 02:14:00,1.96609,1.96609,1.96594,1.96599,7000000.0
2008-03-18 02:15:00,1.96606,1.96623,1.96606,1.96623,7000000.0
2008-03-18 02:16:00,1.96653,1.96687,1.96627,1.96687,8000000.0
2008-03-18 02:17:00,1.96681,1.96681,1.96664,1.96664,7000000.0
2008-03-18 02:18:00,1.96663,1.96671,1.96658,1.96663,11000000.0
2008-03-18 02:19:00,1.96654,1.96656,1.96651,1.96651,7000000.0
2008-03-18 02:20:00,1.96655,1.96655,1.96623,1.96641,12000000.0
2008-03-18 02:21:00,1.96663,1.96696,1.96663,1.96696,12000000.0
2008-03-18 02:22:00,1.9668,1.9668,1.96654,1.96676,7000000.0
2008-03-18 02:23:00,1.9668,1.96688,1.9668,1.96682,9000000.0
2008-03-18 02:24:00,1.96675,1.96675,1.96625,1.96627,8000000.0
2008-03-18 02:25:00,1.96618,1.96627,1.96608,1.96608,16000000.0
2008-03-18 02:26:00,1.96633,1.96647,1.96633,1.96642,20000000.0
2008-03-18 02:27:00,1.96611,1.96641,1.96556,1.96579,18000000.0
2008-03-18 02:28:00,1.96609,1.96725,1.96606,1.96725,7000000.0
2008-03-18 02:29:00,1.96786,1.96791,1.96747,1.9675,10000000.0
2008-03-18 02:30:00,1.9675,1.96762,1.96742,1.96757,10000000.0
2008-03-18 02:31:00,1.96762,1.96791,1.9676,1.96791,9000000.0
2008-03-18 02:32:00,1.96796,1.96796,1.9666,1.9666,15000000.0
2008-03-18 02:33:00,1.96682,1.96775,1.96682,1.96775,14000000.0
2008-03-18 02:34:00,1.96894,1.96997,1.96894,1.96995,9000000.0
2008-03-18 02:35:00,1.97004,1.97015,1.97002,1.97003,7000000.0
2008-03-18 02:36:00,1.97004,1.97019,1.97004,1.9701,8000000.0
2008-03-18 02:37:00,1.97015,1.97046,1.97015,1.97037,7000000.0
2008-03-18 02:38:00,1.97038,1.97038,1.96999,1.96999,7000000.0
2008-03-18 02:39:00,1.96982,1.96988,1.96946,1.96946,13000000.0
2008-03-18 02:40:00,1.96978,1.9699,1.96972,1.9699,11000000.0
2008-03-18 02:41:00,1.97024,1.97051,1.97024,1.97051,8000000.0
2008-03-18 02:42:00,1.97079,1.97213,1.97079,1.97213,11000000.0
2008-03-18 02:43:00,1.97237,1.97241,1.97204,1.9722,8000000.0
2008-03-18 02:44:00,1.97239,1.97288,1.97239,1.97288,10000000.0
2008-03-18 02:45:00,1.9729,1.97309,1.97232,1.97232,10000000.0
2008-03-18 02:46:00,1.97193,1.97193,1.97178,1.97181,8000000.0
2008-03-18 02:47:00,1.97185,1.97189,1.97183,1.97188,8000000.0
2008-03-18 02:48:00,1.97203,1.9721,1.97057,1.97057,11000000.0
2008-03-18 02:49:00,1.97039,1.97066,1.97016,1.97066,10000000.0
2008-03-18 02:50:00,1.9707,1.97085,1.97066,1.97085,8000000.0
2008-03-18 02:51:00,1.97071,1.97071,1.97011,1.97011,10000000.0
2008-03-18 02:52:00,1.96982,1.96982,1.96901,1.96948,10000000.0
2008-03-18 02:53:00,1.96948,1.96948,1.96896,1.96896,8000000.0
2008-03-18 02:54:00,1.96815,1.96815,1.96795,1.9681,7000000.0
2008-03-18 02:55:00,1.96789,1.96823,1.96789,1.96823,8000000.0
2008-03-18 02:56:00,1.9682,1.96842,1.96817,1.96834,7000000.0
2008-03-18 02:57:00,1.96816,1.96839,1.96773,1.96773,8000000.0
2008-03-18 02:58:00,1.96759,1.96795,1.96757,1.96793,12000000.0
2008-03-18 02:59:00,1.96758,1.96758,1.96701,1.96701,19000000.0
2008-03-18 03:00:00,1.96731,1.96738,1.9672,1.9672,7000000.0
2008-03-18 03:01:00,1.96717,1.96746,1.96717,1.96744,10000000.0
2008-03-18 03:02:00,1.96723,1.96735,1.96721,1.96727,8000000.0
2008-03-18 03:03:00,1.96723,1.96725,1.96699,1.96725,11000000.0
2008-03-18 03:04:00,1.96732,1.96766,1.96722,1.96766,7000000.0
2008-03-18 03:05:00,1.96808,1.96862,1.96808,1.96862,10000000.0
2008-03-18 03:06:00,1.96854,1.96888,1.96854,1.96879,11000000.0
2008-03-18 03:07:00,1.96863,1.96931,1.96863,1.96931,7000000.0
2008-03-18 03:08:00,1.96962,1.9704,1.96962,1.97038,8000000.0
2008-03-18 03:09:00,1.97031,1.97031,1.96949,1.96949,10000000.0
2008-03-18 03:10:00,1.96952,1.9698,1.96946,1.96946,10000000.0
2008-03-18 03:11:00,1.9694,1.97004,1.9694,1.97004,8000000.0
2008-03-18 03:12:00,1.97012,1.97012,1.97006,1.97009,7000000.0
2008-03-18 03:13:00,1.97007,1.9702,1.97005,1.9702,10000000.0
2008-03-18 03:14:00,1.96985,1.96985,1.96917,1.96917,16000000.0
2008-03-18 03:15:00,1.96999,1.97012,1.96954,1.97007,11000000.0
2008-03-18 03:16:00,1.96911,1.96911,1.96859,1.96899,5000000.0
2008-03-18 03:17:00,1.96936,1.96936,1.96858,1.96859,8000000.0
2008-03-18 03:18:00,1.96853,1.96856,1.96835,1.96852,10000000.0
2008-03-18 03:19:00,1.9686,1.96864,1.96825,1.96825,7000000.0
2008-03-18 03:20:00,1.96859,1.96885,1.96859,1.96884,7000000.0
2008-03-18 03:21:00,1.96857,1.96879,1.96857,1.96877,7000000.0
2008-03-18 03:22:00,1.96889,1.96967,1.96753,1.96753,8000000.0
2008-03-18 03:23:00,1.96919,1.96931,1.96902,1.96902,9000000.0
2008-03-18 03:24:00,1.96914,1.96923,1.96914,1.96921,7000000.0
2008-03-18 03:25:00,1.96924,1.96939,1.96917,1.96939,23000000.0
2008-03-18 03:26:00,1.96914,1.96914,1.96885,1.96888,9000000.0
2008-03-18 03:27:00,1.96903,1.96916,1.96888,1.96916,7000000.0
2008-03-18 03:28:00,1.9691,1.9691,1.96897,1.96905,7000000.0
2008-03-18 03:29:00,1.96917,1.96917,1.96909,1.96911,8000000.0
2008-03-18 03:30:00,1.96905,1.96927,1.96897,1.96897,10000000.0
2008-03-18 03:31:00,1.96891,1.9691,1.96859,1.96859,8000000.0
2008-03-18 03:32:00,1.96878,1.96915,1.96878,1.96915,10000000.0
2008-03-18 03:33:00,1.96939,1.96939,1.9687,1.969,7000000.0
2008-03-18 03:34:00,1.96882,1.96923,1.96882,1.96923,11000000.0
2008-03-18 03:35:00,1.96922,1.96922,1.96777,1.96777,8000000.0
2008-03-18 03:36:00,1.96743,1.96743,1.9673,1.9673,7000000.0
2008-03-18 03:37:00,1.96738,1.9683,1.96738,1.96817,8000000.0
2008-03-18 03:38:00,1.96877,1.96877,1.96826,1.96826,8000000.0
2008-03-18 03:39:00,1.96826,1.96848,1.96817,1.96817,10000000.0
2008-03-18 03:40:00,1.96833,1.96835,1.96781,1.96781,6000000.0
2008-03-18 03:41:00,1.96803,1.96811,1.96772,1.96811,8000000.0
2008-03-18 03:42:00,1.96857,1.96883,1.96855,1.96855,7000000.0
2008-03-18 03:43:00,1.968,1.968,1.96689,1.96695,9000000.0
2008-03-18 03:44:00,1.96699,1.96699,1.9664,1.9664,7000000.0
2008-03-18 03:45:00,1.96625,1.96642,1.96612,1.96612,7000000.0
2008-03-18 03:46:00,1.96609,1.96627,1.96601,1.96601,8000000.0
2008-03-18 03:47:00,1.9658,1.96616,1.9658,1.96616,9000000.0
2008-03-18 03:48:00,1.96627,1.96633,1.96615,1.96625,11000000.0
2008-03-18 03:49:00,1.96574,1.96582,1.96533,1.96541,23000000.0
2008-03-18 03:50:00,1.96551,1.96562,1.96544,1.9655,9000000.0
2008-03-18 03:51:00,1.96566,1.96572,1.96562,1.96563,8000000.0
2008-03-18 03:52:00,1.96577,1.96577,1.96547,1.9656,9000000.0
2008-03-18 03:53:00,1.96568,1.96568,1.96459,1.96459,8000000.0
2008-03-18 03:54:00,1.9647,1.96592,1.96466,1.96592,9000000.0
2008-03-18 03:55:00,1.96586,1.96587,1.96583,1.96587,10000000.0
2008-03-18 03:56:00,1.96543,1.96543,1.96492,1.96497,12000000.0
2008-03-18 03:57:00,1.96542,1.96587,1.96538,1.96587,9000000.0
2008-03-18 03:58:00,1.96617,1.96646,1.96617,1.96646,8000000.0
2008-03-18 03:59:00,1.96635,1.96668,1.96633,1.96667,7000000.0
2008-03-18 04:00:00,1.96588,1.96588,1.96446,1.96446,18000000.0
2008-03-18 04:01:00,1.96404,1.96446,1.96404,1.96444,8000000.0
2008-03-18 04:02:00,1.96452,1.9646,1.96433,1.96451,25000000.0
2008-03-18 04:03:00,1.96434,1.96441,1.96391,1.96391,12000000.0
2008-03-18 04:04:00,1.96391,1.96453,1.96391,1.96453,9000000.0
2008-03-18 04:05:00,1.96487,1.96518,1.96473,1.96492,7000000.0
2008-03-18 04:06:00,1.96514,1.96534,1.96514,1.96514,10000000.0
2008-03-18 04:07:00,1.96551,1.96562,1.96551,1.96557,7000000.0
2008-03-18 04:08:00,1.96522,1.96522,1.96482,1.96507,10000000.0
2008-03-18 04:09:00,1.96526,1.96528,1.96469,1.96469,8000000.0
2008-03-18 04:10:00,1.96455,1.96482,1.96455,1.96473,9000000.0
2008-03-18 04:11:00,1.96481,1.96484,1.9646,1.9646,8000000.0
2008-03-18 04:12:00,1.96444,1.96444,1.96361,1.96361,11000000.0
2008-03-18 04:13:00,1.96403,1.96403,1.96366,1.96376,8000000.0
2008-03-18 04:14:00,1.96365,1.96391,1.96365,1.96391,7000000.0
2008-03-18 04:15:00,1.96408,1.96451,1.96408,1.96417,8000000.0
2008-03-18 04:16:00,1.96458,1.96508,1.96443,1.96443,8000000.0
2008-03-18 04:17:00,1.96427,1.96499,1.96414,1.96499,19000000.0
2008-03-18 04:18:00,1.96511,1.96528,1.96501,1.96528,8000000.0
2008-03-18 04:19:00,1.96513,1.96548,1.96513,1.96537,21000000.0
2008-03-18 04:20:00,1.96536,1.96571,1.96536,1.96571,11000000.0
2008-03-18 04:21:00,1.96558,1.96613,1.96558,1.96606,8000000.0
2008-03-18 04:22:00,1.96616,1.96635,1.96616,1.96627,8000000.0
2008-03-18 04:23:00,1.9665,1.9665,1.96614,1.96635,9000000.0
2008-03-18 04:24:00,1.96629,1.96629,1.96576,1.96576,12000000.0
2008-03-18 04:25:00,1.9653,1.96537,1.96521,1.96537,9000000.0
2008-03-18 04:26:00,1.9655,1.96583,1.9655,1.96582,8000000.0
2008-03-18 04:27:00,1.96586,1.96602,1.96567,1.96571,9000000.0
2008-03-18 04:28:00,1.96575,1.96584,1.96569,1.96571,14000000.0
2008-03-18 04:29:00,1.96508,1.96508,1.96482,1.96486,16000000.0
2008-03-18 04:30:00,1.96483,1.96498,1.96483,1.96498,25000000.0
2008-03-18 04:31:00,1.96525,1.96525,1.96498,1.96501,8000000.0
2008-03-18 04:32:00,1.96517,1.96551,1.96517,1.96551,8000000.0
2008-03-18 04:33:00,1.96538,1.96538,1.9651,1.9651,5000000.0
2008-03-18 04:34:00,1.96507,1.96515,1.96506,1.96512,10000000.0
2008-03-18 04:35:00,1.96496,1.96511,1.96494,1.96507,9000000.0
2008-03-18 04:36:00,1.96525,1.96545,1.96525,1.96545,7000000.0
2008-03-18 04:37:00,1.96565,1.96596,1.96565,1.96577,7000000.0
2008-03-18 04:38:00,1.96595,1.96608,1.96589,1.96594,7000000.0
2008-03-18 04:39:00,1.96593,1.96596,1.96588,1.96592,8000000.0
2008-03-18 04:40:00,1.96596,1.96601,1.96558,1.96594,10000000.0
2008-03-18 04:41:00,1.96589,1.96627,1.96588,1.96627,9000000.0
2008-03-18 04:42:00,1.96606,1.96606,1.96596,1.96596,11000000.0
2008-03-18 04:43:00,1.96615,1.96622,1.96614,1.96622,9000000.0
2008-03-18 04:44:00,1.9661,1.96624,1.96605,1.96614,8000000.0
2008-03-18 04:45:00,1.96602,1.96602,1.96557,1.96557,9000000.0
2008-03-18 04:46:00,1.96512,1.96512,1.965,1.965,7000000.0
2008-03-18 04:47:00,1.96518,1.96519,1.96488,1.96489,8000000.0
2008-03-18 04:48:00,1.96484,1.96509,1.96484,1.96509,8000000.0
2008-03-18 04:49:00,1.96499,1.96509,1.96497,1.96509,8000000.0
2008-03-18 04:50:00,1.96499,1.96499,1.96493,1.96493,7000000.0
2008-03-18 04:51:00,1.96497,1.96502,1.96495,1.96496,15000000.0
2008-03-18 04:52:00,1.96499,1.96511,1.96495,1.96511,8000000.0
2008-03-18 04:53:00,1.9651,1.96539,1.9651,1.96539,8000000.0
2008-03-18 04:54:00,1.96533,1.96533,1.96519,1.96531,11000000.0
2008-03-18 04:55:00,1.96549,1.96559,1.96548,1.96559,6000000.0
2008-03-18 04:56:00,1.96546,1.96576,1.96546,1.96576,12000000.0
2008-03-18 04:57:00,1.96603,1.96603,1.96594,1.96595,7000000.0
2008-03-18 04:58:00,1.96581,1.96583,1.96558,1.96558,9000000.0
2008-03-18 04:59:00,1.96542,1.96555,1.96542,1.96555,12000000.0
2008-03-18 05:00:00,1.96545,1.96545,1.96471,1.96471,9000000.0
2008-03-18 05:01:00,1.96432,1.96481,1.96418,1.96481,7000000.0
2008-03-18 05:02:00,1.96489,1.96489,1.96422,1.96422,7000000.0
2008-03-18 05:03:00,1.96439,1.96458,1.96437,1.96437,8000000.0
2008-03-18 05:04:00,1.96394,1.96394,1.96278,1.96278,9000000.0
2008-03-18 05:05:00,1.96255,1.96268,1.96247,1.96253,7000000.0
2008-03-18 05:06:00,1.96233,1.96268,1.96233,1.96268,8000000.0
2008-03-18 05:07:00,1.96281,1.96342,1.96281,1.96342,10000000.0
2008-03-18 05:08:00,1.96377,1.96459,1.96377,1.96451,10000000.0
2008-03-18 05:09:00,1.96425,1.96455,1.96425,1.96426,16000000.0
2008-03-18 05:10:00,1.96417,1.96447,1.96414,1.96447,12000000.0
2008-03-18 05:11:00,1.96433,1.96433,1.96358,1.96396,11000000.0
2008-03-18 05:12:00,1.96405,1.96436,1.96405,1.96426,16000000.0
2008-03-18 05:13:00,1.96447,1.96485,1.96447,1.96466,9000000.0
2008-03-18 05:14:00,1.96429,1.96429,1.96362,1.96362,12000000.0
2008-03-18 05:15:00,1.96337,1.96337,1.96299,1.96299,8000000.0
2008-03-18 05:16:00,1.96285,1.96321,1.96285,1.96321,11000000.0
2008-03-18 05:17:00,1.96314,1.96324,1.96289,1.96324,9000000.0
2008-03-18 05:18:00,1.96323,1.9635,1.96322,1.96322,16000000.0
2008-03-18 05:19:00,1.96353,1.96375,1.96353,1.96359,9000000.0
2008-03-18 05:20:00,1.96359,1.96359,1.96311,1.96311,11000000.0
2008-03-18 05:21:00,1.96289,1.96325,1.96289,1.96325,15000000.0
2008-03-18 05:22:00,1.96315,1.96315,1.96286,1.96286,28000000.0
2008-03-18 05:23:00,1.96312,1.96312,1.96306,1.96306,7000000.0
2008-03-18 05:24:00,1.96318,1.96376,1.96318,1.96376,27000000.0
2008-03-18 05:25:00,1.96411,1.96481,1.96411,1.96481,47000000.0
2008-03-18 05:26:00,1.96518,1.96547,1.96496,1.96499,38000000.0
2008-03-18 05:27:00,1.96502,1.96509,1.96483,1.96509,7000000.0
2008-03-18 05:28:00,1.96498,1.96529,1.96494,1.96497,22000000.0
2008-03-18 05:29:00,1.96541,1.96541,1.96506,1.96506,11000000.0
2008-03-18 05:30:00,1.9643,1.9643,1.96398,1.96416,7000000.0
2008-03-18 05:31:00,1.96447,1.96447,1.96432,1.96432,6000000.0
2008-03-18 05:32:00,1.96455,1.96469,1.96449,1.96469,10000000.0
2008-03-18 05:33:00,1.9648,1.9648,1.96449,1.96456,4000000.0
2008-03-18 05:34:00,1.96439,1.96451,1.96432,1.96451,8000000.0
2008-03-18 05:35:00,1.96448,1.96489,1.96448,1.96489,10000000.0
2008-03-18 05:36:00,1.96506,1.96517,1.96504,1.96507,15000000.0
2008-03-18 05:37:00,1.96525,1.96536,1.96525,1.96532,11000000.0
2008-03-18 05:38:00,1.96511,1.96542,1.96511,1.96542,11000000.0
2008-03-18 05:39:00,1.96523,1.96536,1.96493,1.96527,7000000.0
2008-03-18 05:40:00,1.96541,1.9655,1.96531,1.96535,9000000.0
2008-03-18 05:41:00,1.96533,1.9656,1.96533,1.9656,9000000.0
2008-03-18 05:42:00,1.96584,1.96593,1.9658,1.96593,16000000.0
2008-03-18 05:43:00,1.96576,1.96584,1.96573,1.96579,8000000.0
2008-03-18 05:44:00,1.9656,1.96562,1.96493,1.96493,9000000.0
2008-03-18 05:45:00,1.96483,1.96511,1.96467,1.96511,13000000.0
2008-03-18 05:46:00,1.96543,1.96579,1.96543,1.96571,10000000.0
2008-03-18 05:47:00,1.96543,1.96543,1.96507,1.96507,15000000.0
2008-03-18 05:48:00,1.96469,1.96486,1.96463,1.96486,11000000.0
2008-03-18 05:49:00,1.96501,1.96513,1.96493,1.9651,8000000.0
2008-03-18 05:50:00,1.9644,1.9644,1.9641,1.96423,13000000.0
2008-03-18 05:51:00,1.96407,1.96429,1.96392,1.96429,30000000.0
2008-03-18 05:52:00,1.96476,1.96484,1.96474,1.96479,15000000.0
2008-03-18 05:53:00,1.96468,1.9648,1.96458,1.9648,8000000.0
2008-03-18 05:54:00,1.96414,1.96414,1.96385,1.96411,16000000.0
2008-03-18 05:55:00,1.96361,1.96381,1.96336,1.96381,11000000.0
2008-03-18 05:56:00,1.96375,1.96413,1.9636,1.96413,33000000.0
2008-03-18 05:57:00,1.96435,1.96437,1.96378,1.96378,11000000.0
2008-03-18 05:58:00,1.9636,1.96367,1.96347,1.96357,19000000.0
2008-03-18 05:59:00,1.96382,1.96422,1.96382,1.96422,12000000.0
2008-03-18 06:00:00,1.96448,1.96462,1.96439,1.96445,25000000.0
2008-03-18 06:01:00,1.964,1.96411,1.9636,1.96363,16000000.0
2008-03-18 06:02:00,1.96383,1.96389,1.96375,1.96375,13000000.0
2008-03-18 06:03:00,1.96397,1.96414,1.96393,1.96414,7000000.0
2008-03-18 06:04:00,1.96422,1.96465,1.96422,1.96462,11000000.0
2008-03-18 06:05:00,1.9645,1.96451,1.96355,1.96355,9000000.0
2008-03-18 06:06:00,1.96342,1.96359,1.96342,1.96342,8000000.0
2008-03-18 06:07:00,1.96272,1.96272,1.96209,1.96209,10000000.0
2008-03-18 06:08:00,1.96195,1.96195,1.96172,1.96182,8000000.0
2008-03-18 06:09:00,1.96196,1.96196,1.96179,1.96194,10000000.0
2008-03-18 06:10:00,1.9629,1.96311,1.9629,1.96293,8000000.0
2008-03-18 06:11:00,1.96257,1.96257,1.9622,1.9622,7000000.0
2008-03-18 06:12:00,1.96226,1.96233,1.96215,1.96233,10000000.0
2008-03-18 06:13:00,1.96237,1.96299,1.96222,1.96299,15000000.0
2008-03-18 06:14:00,1.96324,1.96412,1.96324,1.96412,7000000.0
2008-03-18 06:15:00,1.96394,1.9643,1.96394,1.9643,18000000.0
2008-03-18 06:16:00,1.96442,1.96462,1.96442,1.96443,11000000.0
2008-03-18 06:17:00,1.96449,1.96521,1.96449,1.96521,7000000.0
2008-03-18 06:18:00,1.96559,1.96559,1.96551,1.96554,13000000.0
2008-03-18 06:19:00,1.96547,1.96547,1.96524,1.96526,12000000.0
2008-03-18 06:20:00,1.96526,1.96539,1.96521,1.96525,18000000.0
2008-03-18 06:21:00,1.96532,1.96563,1.9653,1.96551,26000000.0
2008-03-18 06:22:00,1.96528,1.96528,1.9645,1.96461,11000000.0
2008-03-18 06:23:00,1.96443,1.96443,1.96407,1.96412,11000000.0
2008-03-18 06:24:00,1.96413,1.96419,1.96402,1.96419,11000000.0
2008-03-18 06:25:00,1.9643,1.96434,1.96425,1.96425,10000000.0
2008-03-18 06:26:00,1.9643,1.96433,1.96428,1.96431,7000000.0
2008-03-18 06:27:00,1.9643,1.9643,1.96419,1.96426,8000000.0
2008-03-18 06:28:00,1.96412,1.96412,1.96392,1.96392,7000000.0
2008-03-18 06:29:00,1.96401,1.96423,1.96401,1.96423,9000000.0
2008-03-18 06:30:00,1.96427,1.96427,1.96421,1.96424,11000000.0
2008-03-18 06:31:00,1.9643,1.96434,1.96422,1.96427,20000000.0
2008-03-18 06:32:00,1.9643,1.96448,1.96421,1.96448,31000000.0
2008-03-18 06:33:00,1.96466,1.96493,1.96466,1.96485,17000000.0
2008-03-18 06:34:00,1.96448,1.96448,1.96433,1.96433,9000000.0
2008-03-18 06:35:00,1.9642,1.9642,1.96415,1.96417,8000000.0
2008-03-18 06:36:00,1.96421,1.96426,1.964,1.964,10000000.0
2008-03-18 06:37:00,1.96413,1.96431,1.96408,1.9643,7000000.0
2008-03-18 06:38:00,1.96411,1.96411,1.96387,1.96402,8000000.0
2008-03-18 06:39:00,1.96386,1.96386,1.96267,1.96267,12000000.0
2008-03-18 06:40:00,1.96229,1.96278,1.96229,1.96278,8000000.0
2008-03-18 06:41:00,1.96271,1.96271,1.96242,1.96242,7000000.0
2008-03-18 06:42:00,1.9625,1.96265,1.96238,1.96265,7000000.0
2008-03-18 06:43:00,1.96275,1.9631,1.96275,1.9631,9000000.0
2008-03-18 06:44:00,1.96306,1.9631,1.96305,1.96306,11000000.0
2008-03-18 06:45:00,1.96317,1.96336,1.96317,1.96327,8000000.0
2008-03-18 06:46:00,1.96334,1.96334,1.96325,1.96325,8000000.0
2008-03-18 06:47:00,1.96092,1.96298,1.96092,1.96298,6000000.0
2008-03-18 06:48:00,1.96348,1.96352,1.96342,1.96342,8000000.0
2008-03-18 06:49:00,1.96338,1.9635,1.9633,1.9635,9000000.0
2008-03-18 06:50:00,1.96346,1.96362,1.96346,1.96362,9000000.0
2008-03-18 06:51:00,1.96337,1.96337,1.96304,1.96304,11000000.0
2008-03-18 06:52:00,1.963,1.96322,1.963,1.96312,7000000.0
2008-03-18 06:53:00,1.96317,1.96317,1.96307,1.96307,8000000.0
2008-03-18 06:54:00,1.9631,1.96317,1.96304,1.96317,11000000.0
2008-03-18 06:55:00,1.96241,1.96252,1.96214,1.96244,8000000.0
2008-03-18 06:56:00,1.96311,1.96311,1.96302,1.96302,13000000.0
2008-03-18 06:57:00,1.96276,1.96276,1.962,1.962,7000000.0
2008-03-18 06:58:00,1.96194,1.96205,1.96194,1.96197,16000000.0
2008-03-18 06:59:00,1.96198,1.96198,1.96183,1.96184,11000000.0
2008-03-18 07:00:00,1.96187,1.96191,1.96181,1.96185,8000000.0
2008-03-18 07:01:00,1.96188,1.96188,1.96181,1.96184,14000000.0
2008-03-18 07:02:00,1.96161,1.96161,1.96091,1.96091,18000000.0
2008-03-18 07:03:00,1.96035,1.96076,1.96035,1.96076,8000000.0
2008-03-18 07:04:00,1.96101,1.96145,1.96101,1.96145,8000000.0
2008-03-18 07:05:00,1.96155,1.9616,1.96146,1.96146,10000000.0
2008-03-18 07:06:00,1.9617,1.9617,1.96158,1.96158,8000000.0
2008-03-18 07:07:00,1.96177,1.96177,1.96156,1.96156,15000000.0
2008-03-18 07:08:00,1.96149,1.96149,1.96141,1.96149,18000000.0
2008-03-18 07:09:00,1.96136,1.96136,1.9609,1.9609,7000000.0
2008-03-18 07:10:00,1.96028,1.96028,1.96013,1.96016,18000000.0
2008-03-18 07:11:00,1.95985,1.95985,1.95936,1.95936,11000000.0
2008-03-18 07:12:00,1.95942,1.95948,1.95938,1.95943,11000000.0
2008-03-18 07:13:00,1.95949,1.95975,1.95949,1.95958,9000000.0
2008-03-18 07:14:00,1.95959,1.95964,1.95948,1.95957,12000000.0
2008-03-18 07:15:00,1.95964,1.95986,1.95964,1.95986,7000000.0
2008-03-18 07:16:00,1.96002,1.96021,1.96002,1.96021,12000000.0
2008-03-18 07:17:00,1.96021,1.96074,1.96021,1.96073,15000000.0
2008-03-18 07:18:00,1.96106,1.96141,1.96106,1.96141,8000000.0
2008-03-18 07:19:00,1.96136,1.96136,1.96085,1.96085,7000000.0
2008-03-18 07:20:00,1.96091,1.96109,1.96076,1.96109,9000000.0
2008-03-18 07:21:00,1.96102,1.96102,1.95983,1.95983,10000000.0
2008-03-18 07:22:00,1.95983,1.95991,1.95962,1.95962,7000000.0
2008-03-18 07:23:00,1.95984,1.95992,1.95983,1.95992,11000000.0
2008-03-18 07:24:00,1.96031,1.96089,1.96031,1.96089,23000000.0
2008-03-18 07:25:00,1.96067,1.96084,1.96067,1.96079,28000000.0
2008-03-18 07:26:00,1.96085,1.96088,1.96069,1.96086,14000000.0
2008-03-18 07:27:00,1.96085,1.96145,1.96085,1.96145,20000000.0
2008-03-18 07:28:00,1.96087,1.96087,1.96022,1.96024,17000000.0
2008-03-18 07:29:00,1.96027,1.96068,1.96027,1.96034,27000000.0
2008-03-18 07:30:00,1.96018,1.96028,1.96014,1.96015,20000000.0
2008-03-18 07:31:00,1.96014,1.96014,1.95994,1.95994,7000000.0
2008-03-18 07:32:00,1.95993,1.96006,1.95988,1.95998,11000000.0
2008-03-18 07:33:00,1.96002,1.96002,1.95975,1.95975,22000000.0
2008-03-18 07:34:00,1.95947,1.95959,1.95938,1.95941,16000000.0
2008-03-18 07:35:00,1.9597,1.95982,1.95966,1.95976,15000000.0
2008-03-18 07:36:00,1.96002,1.96034,1.96002,1.96033,8000000.0
2008-03-18 07:37:00,1.96044,1.96055,1.96044,1.9605,12000000.0
2008-03-18 07:38:00,1.96059,1.96083,1.96059,1.96083,7000000.0
2008-03-18 07:39:00,1.9602,1.96028,1.96005,1.96022,14000000.0
2008-03-18 07:40:00,1.96007,1.96032,1.96007,1.96032,9000000.0
2008-03-18 07:41:00,1.96015,1.96029,1.96009,1.96009,24000000.0
2008-03-18 07:42:00,1.95993,1.95993,1.95965,1.95966,17000000.0
2008-03-18 07:43:00,1.95957,1.95961,1.95943,1.95948,22000000.0
2008-03-18 07:44:00,1.95957,1.95962,1.95949,1.95956,10000000.0
2008-03-18 07:45:00,1.95945,1.95945,1.95915,1.95918,15000000.0
2008-03-18 07:46:00,1.95924,1.95952,1.95916,1.95938,17000000.0
2008-03-18 07:47:00,1.95934,1.95942,1.95929,1.95941,15000000.0
2008-03-18 07:48:00,1.95949,1.95963,1.95939,1.95954,10000000.0
2008-03-18 07:49:00,1.9597,1.96026,1.9597,1.96026,20000000.0
2008-03-18 07:50:00,1.9605,1.96055,1.96045,1.9605,17000000.0
2008-03-18 07:51:00,1.96052,1.96074,1.9604,1.9604,15000000.0
2008-03-18 07:52:00,1.96036,1.96062,1.96035,1.96062,29000000.0
2008-03-18 07:53:00,1.96085,1.961,1.96078,1.961,13000000.0
2008-03-18 07:54:00,1.96085,1.96113,1.96085,1.96108,23000000.0
2008-03-18 07:55:00,1.96103,1.96111,1.96093,1.96096,27000000.0
2008-03-18 07:56:00,1.9611,1.96112,1.96093,1.96111,18000000.0
2008-03-18 07:57:00,1.96084,1.96084,1.96055,1.96082,20000000.0
2008-03-18 07:58:00,1.96068,1.96082,1.96068,1.9607,13000000.0
2008-03-18 07:59:00,1.96032,1.96032,1.95921,1.95921,23000000.0
2008-03-18 08:00:00,1.95906,1.95923,1.95901,1.95923,31000000.0
2008-03-18 08:01:00,1.95922,1.95922,1.9591,1.95911,13000000.0
2008-03-18 08:02:00,1.95908,1.95929,1.95908,1.95929,12000000.0
2008-03-18 08:03:00,1.95949,1.96,1.95949,1.96,20000000.0
2008-03-18 08:04:00,1.96002,1.9601,1.95981,1.9601,30000000.0
2008-03-18 08:05:00,1.96006,1.96006,1.95975,1.95975,9000000.0
2008-03-18 08:06:00,1.95967,1.95978,1.95967,1.95978,21000000.0
2008-03-18 08:07:00,1.96007,1.96035,1.96007,1.96023,15000000.0
2008-03-18 08:08:00,1.96029,1.96029,1.96007,1.96019,25000000.0
2008-03-18 08:09:00,1.96004,1.96033,1.96003,1.96033,23000000.0
2008-03-18 08:10:00,1.96038,1.96038,1.96005,1.9601,27000000.0
2008-03-18 08:11:00,1.95999,1.96043,1.95999,1.96043,18000000.0
2008-03-18 08:12:00,1.96044,1.9607,1.96044,1.9607,22000000.0
2008-03-18 08:13:00,1.96085,1.96085,1.96053,1.96062,18000000.0
2008-03-18 08:14:00,1.96053,1.96053,1.95835,1.95835,33000000.0
2008-03-18 08:15:00,1.95864,1.95864,1.95816,1.95828,21000000.0
2008-03-18 08:16:00,1.95814,1.95818,1.95805,1.95812,21000000.0
2008-03-18 08:17:00,1.958,1.95831,1.958,1.95829,19000000.0
2008-03-18 08:18:00,1.95806,1.95806,1.95773,1.95781,17000000.0
2008-03-18 08:19:00,1.95791,1.95805,1.95777,1.958,16000000.0
2008-03-18 08:20:00,1.95726,1.95832,1.95605,1.95605,13000000.0
2008-03-18 08:21:00,1.95608,1.95609,1.95594,1.95609,18000000.0
2008-03-18 08:22:00,1.95641,1.95701,1.95641,1.95678,26000000.0
2008-03-18 08:23:00,1.9574,1.95754,1.95701,1.95701,16000000.0
2008-03-18 08:24:00,1.95657,1.95657,1.95638,1.95641,28000000.0
2008-03-18 08:25:00,1.95635,1.95689,1.95631,1.95689,49000000.0
2008-03-18 08:26:00,1.95691,1.957,1.95687,1.95694,14000000.0
2008-03-18 08:27:00,1.95683,1.95683,1.95617,1.95617,31000000.0
2008-03-18 08:28:00,1.95567,1.95592,1.95521,1.95521,28000000.0
2008-03-18 08:29:00,1.95501,1.95548,1.95499,1.95548,32000000.0
2008-03-18 08:30:00,1.95526,1.95541,1.9551,1.95541,28000000.0
2008-03-18 08:31:00,1.95623,1.95623,1.95586,1.95605,40000000.0
2008-03-18 08:32:00,1.95599,1.95607,1.95591,1.956,51000000.0
2008-03-18 08:33:00,1.9563,1.95657,1.9563,1.95657,48000000.0
2008-03-18 08:34:00,1.95661,1.95677,1.9565,1.95657,49000000.0
2008-03-18 08:35:00,1.95651,1.95662,1.95638,1.95658,39000000.0
2008-03-18 08:36:00,1.95623,1.95623,1.9561,1.95611,12000000.0
2008-03-18 08:37:00,1.9563,1.95657,1.95627,1.95651,25000000.0
2008-03-18 08:38:00,1.95642,1.95643,1.95629,1.95629,21000000.0
2008-03-18 08:39:00,1.95634,1.95651,1.95633,1.95651,23000000.0
2008-03-18 08:40:00,1.95636,1.95664,1.95636,1.95646,36000000.0
2008-03-18 08:41:00,1.95698,1.95708,1.95698,1.95703,30000000.0
2008-03-18 08:42:00,1.95727,1.95738,1.95727,1.95727,17000000.0
2008-03-18 08:43:00,1.9571,1.9571,1.95689,1.95689,23000000.0
2008-03-18 08:44:00,1.95674,1.95674,1.95649,1.95649,17000000.0
2008-03-18 08:45:00,1.95603,1.95603,1.9558,1.95591,37000000.0
2008-03-18 08:46:00,1.95582,1.95592,1.95578,1.95589,23000000.0
2008-03-18 08:47:00,1.95628,1.95633,1.95606,1.95606,25000000.0
2008-03-18 08:48:00,1.95628,1.95698,1.95628,1.95698,36000000.0
2008-03-18 08:49:00,1.95751,1.95786,1.95751,1.95767,27000000.0
2008-03-18 08:50:00,1.95762,1.958,1.95695,1.9576,56000000.0
2008-03-18 08:51:00,1.95724,1.95813,1.95724,1.95813,32000000.0
2008-03-18 08:52:00,1.9582,1.9582,1.95754,1.95754,39000000.0
2008-03-18 08:53:00,1.958,1.958,1.95706,1.95763,63000000.0
2008-03-18 08:54:00,1.95757,1.95781,1.95757,1.95767,42000000.0
2008-03-18 08:55:00,1.95703,1.95747,1.9569,1.95747,55000000.0
2008-03-18 08:56:00,1.95759,1.95938,1.95759,1.95938,21000000.0
2008-03-18 08:57:00,1.96003,1.96046,1.96001,1.96044,23000000.0
2008-03-18 08:58:00,1.96034,1.96044,1.96021,1.96021,18000000.0
2008-03-18 08:59:00,1.96038,1.96038,1.96017,1.96017,12000000.0
2008-03-18 09:00:00,1.96025,1.96031,1.96007,1.96011,26000000.0
2008-03-18 09:01:00,1.96031,1.96034,1.96029,1.96029,19000000.0
2008-03-18 09:02:00,1.96006,1.9601,1.95954,1.95954,15000000.0
2008-03-18 09:03:00,1.95916,1.95954,1.95916,1.95953,16000000.0
2008-03-18 09:04:00,1.95988,1.96005,1.95973,1.95996,22000000.0
2008-03-18 09:05:00,1.96,1.96016,1.95988,1.95988,11000000.0
2008-03-18 09:06:00,1.95961,1.95961,1.95892,1.95892,31000000.0
2008-03-18 09:07:00,1.95893,1.95898,1.95883,1.9589,33000000.0
2008-03-18 09:08:00,1.95869,1.95871,1.95861,1.95868,17000000.0
2008-03-18 09:09:00,1.9586,1.9586,1.95708,1.95737,37000000.0
2008-03-18 09:10:00,1.95738,1.95738,1.95717,1.95726,31000000.0
2008-03-18 09:11:00,1.95731,1.95731,1.95714,1.95726,26000000.0
2008-03-18 09:12:00,1.95743,1.95835,1.95743,1.95835,41000000.0
2008-03-18 09:13:00,1.95843,1.95879,1.9584,1.9584,61000000.0
2008-03-18 09:14:00,1.95849,1.95849,1.95812,1.95812,57000000.0
2008-03-18 09:15:00,1.95822,1.9584,1.95817,1.9584,33000000.0
2008-03-18 09:16:00,1.9584,1.95865,1.95827,1.95832,39000000.0
2008-03-18 09:17:00,1.95851,1.95856,1.95821,1.95839,40000000.0
2008-03-18 09:18:00,1.95791,1.95791,1.95754,1.95767,68000000.0
2008-03-18 09:19:00,1.95755,1.95755,1.95717,1.95722,52000000.0
2008-03-18 09:20:00,1.95718,1.95718,1.95664,1.95664,37000000.0
2008-03-18 09:21:00,1.95614,1.95632,1.95561,1.95561,61000000.0
2008-03-18 09:22:00,1.95556,1.95556,1.95508,1.95533,63000000.0
2008-03-18 09:23:00,1.95573,1.95672,1.95539,1.95665,65000000.0
2008-03-18 09:24:00,1.95548,1.9562,1.95499,1.95587,47000000.0
2008-03-18 09:25:00,1.95532,1.95532,1.9548,1.95486,32000000.0
2008-03-18 09:26:00,1.95482,1.95486,1.9544,1.95472,29000000.0
2008-03-18 09:27:00,1.95445,1.95496,1.95445,1.95479,55000000.0
2008-03-18 09:28:00,1.95512,1.95536,1.95512,1.95536,46000000.0
2008-03-18 09:29:00,1.95526,1.95556,1.95526,1.95528,32000000.0
2008-03-18 09:30:00,1.95548,1.95548,1.95521,1.95533,24000000.0
2008-03-18 09:31:00,1.95548,1.95548,1.95536,1.95546,18000000.0
2008-03-18 09:32:00,1.95549,1.95549,1.95529,1.9553,35000000.0
2008-03-18 09:33:00,1.95503,1.95508,1.95496,1.95504,43000000.0
2008-03-18 09:34:00,1.95521,1.9555,1.95517,1.9555,31000000.0
2008-03-18 09:35:00,1.95577,1.956,1.95569,1.95569,47000000.0
2008-03-18 09:36:00,1.9558,1.9558,1.95549,1.95557,34000000.0
2008-03-18 09:37:00,1.95538,1.95538,1.95476,1.95476,49000000.0
2008-03-18 09:38:00,1.95459,1.95467,1.95451,1.95462,37000000.0
2008-03-18 09:39:00,1.95439,1.95439,1.95351,1.95387,61000000.0
2008-03-18 09:40:00,1.95331,1.95341,1.95305,1.95329,46000000.0
2008-03-18 09:41:00,1.95336,1.95336,1.95297,1.95297,33000000.0
2008-03-18 09:42:00,1.95281,1.95355,1.95281,1.95355,60000000.0
2008-03-18 09:43:00,1.95377,1.95401,1.95348,1.954,66000000.0
2008-03-18 09:44:00,1.9543,1.95436,1.95399,1.95436,21000000.0
2008-03-18 09:45:00,1.9543,1.95447,1.95405,1.95405,22000000.0
2008-03-18 09:46:00,1.95407,1.95417,1.95407,1.95413,30000000.0
2008-03-18 09:47:00,1.95443,1.95472,1.95429,1.95472,24000000.0
2008-03-18 09:48:00,1.95452,1.95452,1.95388,1.95388,34000000.0
2008-03-18 09:49:00,1.95378,1.95378,1.95353,1.95353,26000000.0
2008-03-18 09:50:00,1.95306,1.95306,1.95259,1.95259,34000000.0
2008-03-18 09:51:00,1.95228,1.95228,1.95192,1.95192,56000000.0
2008-03-18 09:52:00,1.95178,1.95178,1.95124,1.95124,38000000.0
2008-03-18 09:53:00,1.95114,1.95133,1.95094,1.95133,32000000.0
2008-03-18 09:54:00,1.95136,1.95154,1.95109,1.95109,36000000.0
2008-03-18 09:55:00,1.95099,1.95099,1.95077,1.95083,38000000.0
2008-03-18 09:56:00,1.95097,1.95149,1.95095,1.95149,38000000.0
2008-03-18 09:57:00,1.95145,1.95145,1.95093,1.95093,30000000.0
2008-03-18 09:58:00,1.95091,1.95099,1.95026,1.95026,52000000.0
2008-03-18 09:59:00,1.95056,1.95079,1.94987,1.94987,32000000.0
2008-03-18 10:00:00,1.95036,1.95072,1.95036,1.95059,39000000.0
2008-03-18 10:01:00,1.95028,1.95028,1.95,1.95018,44000000.0
2008-03-18 10:02:00,1.94993,1.94993,1.94955,1.9499,34000000.0
2008-03-18 10:03:00,1.94987,1.94987,1.94971,1.94985,47000000.0
2008-03-18 10:04:00,1.95016,1.95051,1.95016,1.95051,32000000.0
2008-03-18 10:05:00,1.95026,1.95026,1.94976,1.95016,32000000.0
2008-03-18 10:06:00,1.94983,1.95034,1.94982,1.95034,42000000.0
2008-03-18 10:07:00,1.95,1.95072,1.95,1.95072,51000000.0
2008-03-18 10:08:00,1.9507,1.95091,1.9507,1.95079,54000000.0
2008-03-18 10:09:00,1.9508,1.9508,1.95053,1.95058,53000000.0
2008-03-18 10:10:00,1.95035,1.95062,1.94981,1.9499,72000000.0
2008-03-18 10:11:00,1.94958,1.94958,1.94891,1.94935,61000000.0
2008-03-18 10:12:00,1.94985,1.95098,1.94985,1.95098,65000000.0
2008-03-18 10:13:00,1.95133,1.95194,1.95133,1.95194,56000000.0
2008-03-18 10:14:00,1.95221,1.95241,1.95179,1.95195,49000000.0
2008-03-18 10:15:00,1.95215,1.9531,1.95215,1.95288,46000000.0
2008-03-18 10:16:00,1.95279,1.95285,1.95268,1.95268,33000000.0
2008-03-18 10:17:00,1.95285,1.95297,1.9527,1.9527,37000000.0
2008-03-18 10:18:00,1.95273,1.95311,1.95273,1.95292,50000000.0
2008-03-18 10:19:00,1.95315,1.95318,1.95308,1.95314,59000000.0
2008-03-18 10:20:00,1.95251,1.95274,1.95251,1.95269,41000000.0
2008-03-18 10:21:00,1.95278,1.95309,1.95278,1.95283,44000000.0
2008-03-18 10:22:00,1.9526,1.95274,1.95256,1.95256,47000000.0
2008-03-18 10:23:00,1.95262,1.9531,1.95262,1.95296,58000000.0
2008-03-18 10:24:00,1.95323,1.95343,1.95323,1.95343,43000000.0
2008-03-18 10:25:00,1.9534,1.9535,1.95323,1.9535,60000000.0
2008-03-18 10:26:00,1.95324,1.95324,1.95309,1.95321,64000000.0
2008-03-18 10:27:00,1.95309,1.95324,1.95299,1.95299,54000000.0
2008-03-18 10:28:00,1.9526,1.9526,1.95208,1.95241,62000000.0
2008-03-18 10:29:00,1.95266,1.95269,1.95253,1.95269,61000000.0
2008-03-18 10:30:00,1.95293,1.95301,1.95242,1.95242,36000000.0
2008-03-18 10:31:00,1.95261,1.95288,1.95255,1.95288,39000000.0
2008-03-18 10:32:00,1.9526,1.95268,1.95227,1.95227,44000000.0
2008-03-18 10:33:00,1.95168,1.95188,1.95134,1.95141,18000000.0
2008-03-18 10:34:00,1.95091,1.95091,1.95027,1.95027,20000000.0
2008-03-18 10:35:00,1.95029,1.95043,1.95016,1.95043,23000000.0
2008-03-18 10:36:00,1.95074,1.95121,1.95074,1.95095,32000000.0
2008-03-18 10:37:00,1.95146,1.95146,1.95102,1.95102,30000000.0
2008-03-18 10:38:00,1.95116,1.95163,1.95116,1.95148,26000000.0
2008-03-18 10:39:00,1.95143,1.95148,1.9514,1.95143,29000000.0
2008-03-18 10:40:00,1.95131,1.95133,1.95118,1.95125,19000000.0
2008-03-18 10:41:00,1.95111,1.95111,1.95057,1.95057,29000000.0
2008-03-18 10:42:00,1.95025,1.95035,1.95001,1.95027,38000000.0
2008-03-18 10:43:00,1.95053,1.95053,1.95039,1.9504,27000000.0
2008-03-18 10:44:00,1.95016,1.95017,1.94999,1.95001,26000000.0
2008-03-18 10:45:00,1.94995,1.94995,1.94967,1.94967,27000000.0
2008-03-18 10:46:00,1.94931,1.94931,1.94905,1.94917,35000000.0
2008-03-18 10:47:00,1.94895,1.94941,1.94895,1.94932,23000000.0
2008-03-18 10:48:00,1.94851,1.94903,1.94851,1.94903,44000000.0
2008-03-18 10:49:00,1.94912,1.94921,1.94908,1.9492,36000000.0
2008-03-18 10:50:00,1.9497,1.94983,1.94969,1.94983,47000000.0
2008-03-18 10:51:00,1.94967,1.94976,1.94963,1.94968,45000000.0
2008-03-18 10:52:00,1.94963,1.95001,1.94963,1.95,33000000.0
2008-03-18 10:53:00,1.95012,1.95034,1.95012,1.95021,46000000.0
2008-03-18 10:54:00,1.95006,1.95006,1.9497,1.9497,35000000.0
2008-03-18 10:55:00,1.94968,1.94996,1.94968,1.94995,37000000.0
2008-03-18 10:56:00,1.94987,1.95031,1.94977,1.95019,33000000.0
2008-03-18 10:57:00,1.95044,1.95099,1.95044,1.95099,33000000.0
2008-03-18 10:58:00,1.95087,1.95089,1.95048,1.95089,26000000.0
2008-03-18 10:59:00,1.95122,1.95166,1.95106,1.95166,47000000.0
2008-03-18 11:00:00,1.95241,1.95241,1.95187,1.95187,39000000.0
2008-03-18 11:01:00,1.95188,1.95188,1.95167,1.95167,45000000.0
2008-03-18 11:02:00,1.9517,1.95185,1.9517,1.95181,17000000.0
2008-03-18 11:03:00,1.95154,1.95174,1.95139,1.95139,37000000.0
2008-03-18 11:04:00,1.95079,1.95135,1.95079,1.95135,40000000.0
2008-03-18 11:05:00,1.95151,1.95161,1.95144,1.95161,18000000.0
2008-03-18 11:06:00,1.95197,1.95214,1.95185,1.95214,19000000.0
2008-03-18 11:07:00,1.95196,1.95198,1.95122,1.95122,30000000.0
2008-03-18 11:08:00,1.95108,1.95124,1.95103,1.95116,30000000.0
2008-03-18 11:09:00,1.9511,1.9512,1.95086,1.9512,45000000.0
2008-03-18 11:10:00,1.95153,1.95171,1.95136,1.95171,35000000.0
2008-03-18 11:11:00,1.95174,1.95191,1.95168,1.95185,46000000.0
2008-03-18 11:12:00,1.95211,1.95253,1.95206,1.95206,55000000.0
2008-03-18 11:13:00,1.95219,1.95253,1.95217,1.95242,59000000.0
2008-03-18 11:14:00,1.95227,1.95227,1.95168,1.95168,41000000.0
2008-03-18 11:15:00,1.95118,1.95124,1.95054,1.95066,34000000.0
2008-03-18 11:16:00,1.95104,1.95133,1.95104,1.95104,20000000.0
2008-03-18 11:17:00,1.95117,1.95142,1.95113,1.95142,57000000.0
2008-03-18 11:18:00,1.95136,1.95147,1.95121,1.95135,44000000.0
2008-03-18 11:19:00,1.95147,1.95199,1.95145,1.95199,63000000.0
2008-03-18 11:20:00,1.95185,1.95185,1.95161,1.95161,43000000.0
2008-03-18 11:21:00,1.9517,1.95224,1.9517,1.95224,34000000.0
2008-03-18 11:22:00,1.95228,1.95228,1.95184,1.95184,56000000.0
2008-03-18 11:23:00,1.9525,1.95356,1.9525,1.95356,43000000.0
2008-03-18 11:24:00,1.95348,1.9537,1.95321,1.9533,53000000.0
2008-03-18 11:25:00,1.95294,1.95294,1.95132,1.95132,29000000.0
2008-03-18 11:26:00,1.95109,1.95127,1.95099,1.95127,41000000.0
2008-03-18 11:27:00,1.95157,1.95172,1.95128,1.95131,34000000.0
2008-03-18 11:28:00,1.95159,1.95159,1.95114,1.95114,36000000.0
2008-03-18 11:29:00,1.95102,1.95111,1.95092,1.95109,43000000.0
2008-03-18 11:30:00,1.95098,1.95127,1.95098,1.95126,24000000.0
2008-03-18 11:31:00,1.9516,1.9516,1.95121,1.95123,34000000.0
2008-03-18 11:32:00,1.95113,1.95113,1.95073,1.95073,46000000.0
2008-03-18 11:33:00,1.95099,1.95153,1.95099,1.95153,41000000.0
2008-03-18 11:34:00,1.9514,1.95153,1.95134,1.95134,28000000.0
2008-03-18 11:35:00,1.95134,1.95134,1.95126,1.9513,44000000.0
2008-03-18 11:36:00,1.9513,1.9513,1.95106,1.95106,48000000.0
2008-03-18 11:37:00,1.95116,1.95129,1.95105,1.95122,50000000.0
2008-03-18 11:38:00,1.95142,1.95193,1.95142,1.95193,37000000.0
2008-03-18 11:39:00,1.95261,1.95291,1.95223,1.95223,52000000.0
2008-03-18 11:40:00,1.95219,1.95264,1.95219,1.95264,27000000.0
2008-03-18 11:41:00,1.95283,1.95296,1.95282,1.95292,49000000.0
2008-03-18 11:42:00,1.95282,1.95282,1.95273,1.95273,22000000.0
2008-03-18 11:43:00,1.95271,1.95307,1.95264,1.95307,45000000.0
2008-03-18 11:44:00,1.95316,1.95316,1.95304,1.95311,42000000.0
2008-03-18 11:45:00,1.95321,1.95332,1.95319,1.95332,41000000.0
2008-03-18 11:46:00,1.95332,1.95381,1.95332,1.95381,38000000.0
2008-03-18 11:47:00,1.9535,1.9535,1.9532,1.95324,22000000.0
2008-03-18 11:48:00,1.95305,1.95305,1.95262,1.95262,27000000.0
2008-03-18 11:49:00,1.95258,1.95275,1.95256,1.95264,41000000.0
2008-03-18 11:50:00,1.95265,1.95265,1.95227,1.95227,44000000.0
2008-03-18 11:51:00,1.95224,1.95224,1.95206,1.95208,37000000.0
2008-03-18 11:52:00,1.95218,1.95285,1.95218,1.95285,37000000.0
2008-03-18 11:53:00,1.95276,1.95276,1.95245,1.95245,33000000.0
2008-03-18 11:54:00,1.95234,1.9524,1.95215,1.95218,37000000.0
2008-03-18 11:55:00,1.95233,1.95246,1.95228,1.95246,38000000.0
2008-03-18 11:56:00,1.95214,1.95219,1.95192,1.95192,51000000.0
2008-03-18 11:57:00,1.95193,1.952,1.95181,1.952,29000000.0
2008-03-18 11:58:00,1.95191,1.95191,1.95141,1.95141,31000000.0
2008-03-18 11:59:00,1.95106,1.95106,1.9501,1.9501,51000000.0
2008-03-18 12:00:00,1.9504,1.95043,1.95016,1.95021,23000000.0
2008-03-18 12:01:00,1.95024,1.95038,1.95024,1.95036,24000000.0
2008-03-18 12:02:00,1.95057,1.95078,1.95049,1.95049,34000000.0
2008-03-18 12:03:00,1.95021,1.95036,1.95004,1.95012,36000000.0
2008-03-18 12:04:00,1.95058,1.9509,1.95041,1.9509,33000000.0
2008-03-18 12:05:00,1.9508,1.95131,1.9508,1.9509,26000000.0
2008-03-18 12:06:00,1.95107,1.95107,1.95034,1.95034,15000000.0
2008-03-18 12:07:00,1.95,1.95018,1.94995,1.95018,23000000.0
2008-03-18 12:08:00,1.95038,1.95051,1.95023,1.9504,37000000.0
2008-03-18 12:09:00,1.95036,1.95037,1.95024,1.95024,11000000.0
2008-03-18 12:10:00,1.95019,1.95019,1.95007,1.95013,25000000.0
2008-03-18 12:11:00,1.95012,1.9504,1.94995,1.94995,33000000.0
2008-03-18 12:12:00,1.94969,1.94981,1.94955,1.94955,31000000.0
2008-03-18 12:13:00,1.94944,1.94963,1.94933,1.94963,24000000.0
2008-03-18 12:14:00,1.95015,1.95137,1.95015,1.95137,36000000.0
2008-03-18 12:15:00,1.95152,1.95195,1.95152,1.95195,29000000.0
2008-03-18 12:16:00,1.95145,1.95233,1.95145,1.95199,30000000.0
2008-03-18 12:17:00,1.9516,1.95226,1.95157,1.95226,41000000.0
2008-03-18 12:18:00,1.9524,1.95284,1.9524,1.95282,43000000.0
2008-03-18 12:19:00,1.95297,1.95336,1.95284,1.95336,37000000.0
2008-03-18 12:20:00,1.95337,1.9534,1.95307,1.95312,40000000.0
2008-03-18 12:21:00,1.95304,1.95319,1.95297,1.95319,61000000.0
2008-03-18 12:22:00,1.95339,1.95339,1.95275,1.95275,24000000.0
2008-03-18 12:23:00,1.9523,1.95281,1.9523,1.95274,23000000.0
2008-03-18 12:24:00,1.95311,1.95382,1.95311,1.95382,30000000.0
2008-03-18 12:25:00,1.95389,1.95389,1.95337,1.95337,22000000.0
2008-03-18 12:26:00,1.95335,1.954,1.95335,1.954,32000000.0
2008-03-18 12:27:00,1.95433,1.95496,1.95433,1.95496,25000000.0
2008-03-18 12:28:00,1.95517,1.95546,1.955,1.95546,58000000.0
2008-03-18 12:29:00,1.95553,1.95553,1.95362,1.95367,71000000.0
2008-03-18 12:30:00,1.95343,1.95562,1.9528,1.95562,47000000.0
2008-03-18 12:31:00,1.95578,1.95595,1.95568,1.95568,55000000.0
2008-03-18 12:32:00,1.95542,1.95542,1.95493,1.95493,32000000.0
2008-03-18 12:33:00,1.95508,1.95567,1.95508,1.9554,40000000.0
2008-03-18 12:34:00,1.95524,1.95531,1.95522,1.95522,14000000.0
2008-03-18 12:35:00,1.95511,1.95512,1.95488,1.9549,20000000.0
2008-03-18 12:36:00,1.95476,1.95486,1.95468,1.95486,36000000.0
2008-03-18 12:37:00,1.95479,1.95495,1.95473,1.95492,22000000.0
2008-03-18 12:38:00,1.95484,1.95484,1.95444,1.95444,12000000.0
2008-03-18 12:39:00,1.95438,1.95452,1.95438,1.95452,20000000.0
2008-03-18 12:40:00,1.95451,1.95457,1.9545,1.95457,16000000.0
2008-03-18 12:41:00,1.95466,1.9549,1.95466,1.9549,10000000.0
2008-03-18 12:42:00,1.95478,1.95501,1.95469,1.95469,26000000.0
2008-03-18 12:43:00,1.95475,1.95475,1.95456,1.95456,9000000.0
2008-03-18 12:44:00,1.95438,1.95438,1.95412,1.9542,21000000.0
2008-03-18 12:45:00,1.95425,1.95461,1.95425,1.95453,30000000.0
2008-03-18 12:46:00,1.95472,1.95552,1.95455,1.95552,41000000.0
2008-03-18 12:47:00,1.95565,1.95597,1.95557,1.95597,26000000.0
2008-03-18 12:48:00,1.95633,1.95633,1.9558,1.95589,27000000.0
2008-03-18 12:49:00,1.95622,1.95636,1.95613,1.95613,36000000.0
2008-03-18 12:50:00,1.95623,1.95633,1.9561,1.95633,34000000.0
2008-03-18 12:51:00,1.9564,1.9567,1.9564,1.95647,25000000.0
2008-03-18 12:52:00,1.95679,1.95679,1.95655,1.95659,26000000.0
2008-03-18 12:53:00,1.95662,1.9569,1.95658,1.9569,16000000.0
2008-03-18 12:54:00,1.95716,1.95716,1.9566,1.9566,28000000.0
2008-03-18 12:55:00,1.9568,1.95684,1.95645,1.95645,29000000.0
2008-03-18 12:56:00,1.95634,1.95642,1.9563,1.9564,30000000.0
2008-03-18 12:57:00,1.95636,1.95658,1.95617,1.95621,26000000.0
2008-03-18 12:58:00,1.95628,1.9563,1.95609,1.95625,14000000.0
2008-03-18 12:59:00,1.95628,1.95641,1.95627,1.95633,32000000.0
2008-03-18 13:00:00,1.95654,1.95654,1.95641,1.95642,20000000.0
2008-03-18 13:01:00,1.95624,1.95632,1.95607,1.95614,31000000.0
2008-03-18 13:02:00,1.95614,1.95614,1.95543,1.95543,12000000.0
2008-03-18 13:03:00,1.95492,1.95492,1.95427,1.95427,21000000.0
2008-03-18 13:04:00,1.95449,1.95449,1.95423,1.95423,7000000.0
2008-03-18 13:05:00,1.95425,1.95445,1.95425,1.95434,17000000.0
2008-03-18 13:06:00,1.95447,1.95513,1.95447,1.95488,22000000.0
2008-03-18 13:07:00,1.95555,1.95571,1.95555,1.95571,17000000.0
2008-03-18 13:08:00,1.95578,1.95578,1.95533,1.95533,37000000.0
2008-03-18 13:09:00,1.95555,1.95576,1.95555,1.95576,33000000.0
2008-03-18 13:10:00,1.95572,1.95572,1.9555,1.95559,32000000.0
2008-03-18 13:11:00,1.95563,1.95563,1.95531,1.95532,21000000.0
2008-03-18 13:12:00,1.95532,1.95539,1.95532,1.95537,7000000.0
2008-03-18 13:13:00,1.95541,1.95541,1.95492,1.95513,11000000.0
2008-03-18 13:14:00,1.95533,1.9558,1.95518,1.9558,33000000.0
2008-03-18 13:15:00,1.95626,1.95637,1.9562,1.9562,25000000.0
2008-03-18 13:16:00,1.95668,1.95678,1.95655,1.95655,20000000.0
2008-03-18 13:17:00,1.95621,1.95628,1.95608,1.95623,19000000.0
2008-03-18 13:18:00,1.9561,1.95615,1.95582,1.95582,41000000.0
2008-03-18 13:19:00,1.95572,1.95572,1.95563,1.95566,36000000.0
2008-03-18 13:20:00,1.95574,1.95581,1.95559,1.95559,36000000.0
2008-03-18 13:21:00,1.95511,1.95517,1.9546,1.95479,54000000.0
2008-03-18 13:22:00,1.9553,1.9553,1.95496,1.95507,41000000.0
2008-03-18 13:23:00,1.95517,1.95525,1.95514,1.95523,11000000.0
2008-03-18 13:24:00,1.95522,1.95522,1.95451,1.95451,23000000.0
2008-03-18 13:25:00,1.95419,1.95548,1.95419,1.9553,25000000.0
2008-03-18 13:26:00,1.95526,1.95526,1.95506,1.95506,20000000.0
2008-03-18 13:27:00,1.95515,1.95566,1.95515,1.95559,32000000.0
2008-03-18 13:28:00,1.95565,1.95565,1.95557,1.9556,26000000.0
2008-03-18 13:29:00,1.95571,1.95581,1.95555,1.95559,25000000.0
2008-03-18 13:30:00,1.95542,1.95571,1.95516,1.95569,16000000.0
2008-03-18 13:31:00,1.95596,1.95597,1.95554,1.95597,21000000.0
2008-03-18 13:32:00,1.95607,1.95625,1.95597,1.95597,28000000.0
2008-03-18 13:33:00,1.95587,1.95623,1.95579,1.95623,18000000.0
2008-03-18 13:34:00,1.95641,1.9573,1.95604,1.9573,35000000.0
2008-03-18 13:35:00,1.9576,1.95816,1.95733,1.95816,10000000.0
2008-03-18 13:36:00,1.95827,1.95827,1.9579,1.95794,40000000.0
2008-03-18 13:37:00,1.958,1.95865,1.95799,1.95865,22000000.0
2008-03-18 13:38:00,1.95898,1.95937,1.95887,1.95937,39000000.0
2008-03-18 13:39:00,1.95956,1.95969,1.95947,1.95958,32000000.0
2008-03-18 13:40:00,1.95979,1.96056,1.95979,1.96056,35000000.0
2008-03-18 13:41:00,1.96063,1.96063,1.96007,1.96036,27000000.0
2008-03-18 13:42:00,1.9601,1.96017,1.9599,1.96009,32000000.0
2008-03-18 13:43:00,1.95988,1.96,1.95975,1.95976,26000000.0
2008-03-18 13:44:00,1.95966,1.95966,1.95927,1.95943,25000000.0
2008-03-18 13:45:00,1.95974,1.95995,1.95966,1.95966,21000000.0
2008-03-18 13:46:00,1.95985,1.95988,1.95954,1.95988,13000000.0
2008-03-18 13:47:00,1.95979,1.95999,1.95979,1.95987,22000000.0
2008-03-18 13:48:00,1.96004,1.96015,1.95981,1.95987,21000000.0
2008-03-18 13:49:00,1.95997,1.96026,1.95997,1.96019,24000000.0
2008-03-18 13:50:00,1.96021,1.96027,1.96009,1.96009,27000000.0
2008-03-18 13:51:00,1.96014,1.96014,1.96,1.96006,27000000.0
2008-03-18 13:52:00,1.96033,1.96033,1.96003,1.96003,31000000.0
2008-03-18 13:53:00,1.95993,1.96004,1.95987,1.95995,31000000.0
2008-03-18 13:54:00,1.95976,1.95976,1.95858,1.95885,28000000.0
2008-03-18 13:55:00,1.95877,1.95894,1.95877,1.95888,33000000.0
2008-03-18 13:56:00,1.95915,1.95932,1.95915,1.95932,23000000.0
2008-03-18 13:57:00,1.95941,1.95972,1.95923,1.95972,19000000.0
2008-03-18 13:58:00,1.95968,1.95968,1.95948,1.95948,30000000.0
2008-03-18 13:59:00,1.95944,1.95944,1.95889,1.95889,39000000.0
2008-03-18 14:00:00,1.95849,1.95856,1.95683,1.95683,30000000.0
2008-03-18 14:01:00,1.95653,1.95658,1.9556,1.95571,16000000.0
2008-03-18 14:02:00,1.95579,1.95636,1.95572,1.95636,34000000.0
2008-03-18 14:03:00,1.95661,1.95661,1.9561,1.9561,24000000.0
2008-03-18 14:04:00,1.95664,1.95703,1.95664,1.95687,20000000.0
2008-03-18 14:05:00,1.95695,1.95757,1.95692,1.95754,31000000.0
2008-03-18 14:06:00,1.95784,1.95784,1.95716,1.95719,28000000.0
2008-03-18 14:07:00,1.957,1.95715,1.95665,1.95715,32000000.0
2008-03-18 14:08:00,1.95779,1.95779,1.95655,1.95655,22000000.0
2008-03-18 14:09:00,1.95645,1.95668,1.95645,1.95659,15000000.0
2008-03-18 14:10:00,1.95686,1.95703,1.95668,1.95692,24000000.0
2008-03-18 14:11:00,1.95675,1.95675,1.95639,1.95639,22000000.0
2008-03-18 14:12:00,1.95652,1.95697,1.95652,1.95658,17000000.0
2008-03-18 14:13:00,1.95636,1.95636,1.95569,1.95569,19000000.0
2008-03-18 14:14:00,1.95585,1.95685,1.95563,1.95685,22000000.0
2008-03-18 14:15:00,1.95731,1.95731,1.95578,1.95578,26000000.0
2008-03-18 14:16:00,1.95513,1.95562,1.95513,1.95562,10000000.0
2008-03-18 14:17:00,1.95523,1.95523,1.95356,1.95403,8000000.0
2008-03-18 14:18:00,1.95418,1.95418,1.95328,1.95328,13000000.0
2008-03-18 14:19:00,1.95347,1.95347,1.95194,1.95213,29000000.0
2008-03-18 14:20:00,1.95225,1.95225,1.95159,1.9519,15000000.0
2008-03-18 14:21:00,1.95243,1.95311,1.9522,1.95311,18000000.0
2008-03-18 14:22:00,1.95316,1.95332,1.95313,1.95328,10000000.0
2008-03-18 14:23:00,1.95357,1.95398,1.95336,1.95398,24000000.0
2008-03-18 14:24:00,1.95449,1.955,1.95449,1.955,17000000.0
2008-03-18 14:25:00,1.95546,1.9558,1.95546,1.95569,31000000.0
2008-03-18 14:26:00,1.95556,1.95556,1.95497,1.95506,14000000.0
2008-03-18 14:27:00,1.95496,1.95497,1.95481,1.95493,14000000.0
2008-03-18 14:28:00,1.95481,1.95483,1.95425,1.95425,9000000.0
2008-03-18 14:29:00,1.95357,1.95419,1.95357,1.9541,7000000.0
2008-03-18 14:30:00,1.95372,1.95372,1.95148,1.95166,17000000.0
2008-03-18 14:31:00,1.95178,1.95217,1.9517,1.95217,21000000.0
2008-03-18 14:32:00,1.9521,1.95234,1.95197,1.95207,8000000.0
2008-03-18 14:33:00,1.95176,1.95176,1.9516,1.95165,10000000.0
2008-03-18 14:34:00,1.9516,1.95222,1.9516,1.95211,11000000.0
2008-03-18 14:35:00,1.95214,1.95214,1.95164,1.95165,7000000.0
2008-03-18 14:36:00,1.95177,1.95253,1.95174,1.95237,8000000.0
2008-03-18 14:37:00,1.9521,1.95232,1.95172,1.95183,11000000.0
2008-03-18 14:38:00,1.95186,1.95226,1.95179,1.95179,7000000.0
2008-03-18 14:39:00,1.95184,1.95209,1.95184,1.95195,8000000.0
2008-03-18 14:40:00,1.95167,1.95216,1.95158,1.95216,8000000.0
2008-03-18 14:41:00,1.95207,1.95239,1.95207,1.95232,10000000.0
2008-03-18 14:42:00,1.95249,1.95259,1.95213,1.95259,9000000.0
2008-03-18 14:43:00,1.95235,1.95254,1.95221,1.95254,8000000.0
2008-03-18 14:44:00,1.95281,1.95281,1.95256,1.95266,8000000.0
2008-03-18 14:45:00,1.95229,1.95229,1.95176,1.95194,7000000.0
2008-03-18 14:46:00,1.95227,1.95291,1.95226,1.95291,9000000.0
2008-03-18 14:47:00,1.95259,1.95259,1.95146,1.95146,8000000.0
2008-03-18 14:48:00,1.95131,1.95131,1.95084,1.95102,8000000.0
2008-03-18 14:49:00,1.95114,1.95207,1.95114,1.9519,9000000.0
2008-03-18 14:50:00,1.95186,1.95208,1.95164,1.95208,7000000.0
2008-03-18 14:51:00,1.95202,1.95227,1.95192,1.95227,10000000.0
2008-03-18 14:52:00,1.95255,1.95275,1.95237,1.95237,7000000.0
2008-03-18 14:53:00,1.95225,1.95245,1.95219,1.95245,7000000.0
2008-03-18 14:54:00,1.95245,1.95247,1.9523,1.95241,8000000.0
2008-03-18 14:55:00,1.95235,1.95262,1.95222,1.95262,7000000.0
2008-03-18 14:56:00,1.95267,1.95273,1.95258,1.95267,8000000.0
2008-03-18 14:57:00,1.95256,1.95256,1.95178,1.95179,7000000.0
2008-03-18 14:58:00,1.95142,1.95153,1.95136,1.95136,8000000.0
2008-03-18 14:59:00,1.95148,1.95164,1.95147,1.95164,8000000.0
2008-03-18 15:00:00,1.95161,1.95162,1.95132,1.95132,7000000.0
2008-03-18 15:01:00,1.95087,1.95087,1.95057,1.95082,8000000.0
2008-03-18 15:02:00,1.95122,1.95149,1.95122,1.95149,7000000.0
2008-03-18 15:03:00,1.95145,1.95145,1.95061,1.95061,7000000.0
2008-03-18 15:04:00,1.9503,1.9503,1.94958,1.94958,8000000.0
2008-03-18 15:05:00,1.94916,1.94916,1.94863,1.94863,7000000.0
2008-03-18 15:06:00,1.94887,1.94927,1.94883,1.94927,8000000.0
2008-03-18 15:07:00,1.94925,1.94925,1.94881,1.94886,11000000.0
2008-03-18 15:08:00,1.94854,1.94854,1.94809,1.9484,8000000.0
2008-03-18 15:09:00,1.94852,1.94905,1.94842,1.94891,7000000.0
2008-03-18 15:10:00,1.9487,1.94928,1.9487,1.94928,7000000.0
2008-03-18 15:11:00,1.94939,1.95009,1.94939,1.95007,11000000.0
2008-03-18 15:12:00,1.94948,1.94971,1.94929,1.94929,10000000.0
2008-03-18 15:13:00,1.9492,1.94947,1.94916,1.94916,9000000.0
2008-03-18 15:14:00,1.94914,1.95011,1.94914,1.95011,10000000.0
2008-03-18 15:15:00,1.95018,1.95077,1.95018,1.95077,8000000.0
2008-03-18 15:16:00,1.95069,1.95098,1.95069,1.95089,9000000.0
2008-03-18 15:17:00,1.95088,1.95089,1.95066,1.95066,9000000.0
2008-03-18 15:18:00,1.95053,1.95086,1.95053,1.95081,8000000.0
2008-03-18 15:19:00,1.95076,1.95113,1.95076,1.95112,7000000.0
2008-03-18 15:20:00,1.95115,1.95175,1.95115,1.95175,9000000.0
2008-03-18 15:21:00,1.95163,1.95163,1.95129,1.95129,8000000.0
2008-03-18 15:22:00,1.95189,1.95204,1.9517,1.952,9000000.0
2008-03-18 15:23:00,1.95237,1.95237,1.95193,1.95193,8000000.0
2008-03-18 15:24:00,1.95193,1.95193,1.95164,1.95176,8000000.0
2008-03-18 15:25:00,1.95157,1.95177,1.95146,1.95151,7000000.0
2008-03-18 15:26:00,1.95139,1.9515,1.95081,1.95081,7000000.0
2008-03-18 15:27:00,1.95051,1.95051,1.94996,1.94996,7000000.0
2008-03-18 15:28:00,1.94999,1.95063,1.94999,1.95011,11000000.0
2008-03-18 15:29:00,1.94982,1.94982,1.94941,1.94954,7000000.0
2008-03-18 15:30:00,1.95022,1.95054,1.95009,1.95009,9000000.0
2008-03-18 15:31:00,1.94998,1.94998,1.94931,1.94931,9000000.0
2008-03-18 15:32:00,1.94933,1.94957,1.94913,1.94913,10000000.0
2008-03-18 15:33:00,1.94865,1.94897,1.94865,1.9487,8000000.0
2008-03-18 15:34:00,1.94845,1.94845,1.94778,1.94793,9000000.0
2008-03-18 15:35:00,1.9481,1.94855,1.9481,1.94855,7000000.0
2008-03-18 15:36:00,1.94856,1.94907,1.94856,1.94894,7000000.0
2008-03-18 15:37:00,1.94806,1.94835,1.94806,1.94818,8000000.0
2008-03-18 15:38:00,1.94613,1.94816,1.94613,1.94816,7000000.0
2008-03-18 15:39:00,1.94831,1.94873,1.94829,1.94873,10000000.0
2008-03-18 15:40:00,1.94881,1.94904,1.94871,1.94871,9000000.0
2008-03-18 15:41:00,1.9491,1.9497,1.9491,1.9497,11000000.0
2008-03-18 15:42:00,1.94976,1.95003,1.94975,1.95003,8000000.0
2008-03-18 15:43:00,1.95006,1.95021,1.94996,1.95017,8000000.0
2008-03-18 15:44:00,1.94962,1.94962,1.94913,1.94934,8000000.0
2008-03-18 15:45:00,1.94935,1.94935,1.94915,1.9492,8000000.0
2008-03-18 15:46:00,1.94909,1.94912,1.94871,1.94908,10000000.0
2008-03-18 15:47:00,1.94895,1.94906,1.94892,1.94906,7000000.0
2008-03-18 15:48:00,1.94929,1.94938,1.94912,1.94917,7000000.0
2008-03-18 15:49:00,1.94914,1.94914,1.94877,1.94879,8000000.0
2008-03-18 15:50:00,1.94871,1.94871,1.94835,1.9487,8000000.0
2008-03-18 15:51:00,1.94836,1.9486,1.94836,1.9486,9000000.0
2008-03-18 15:52:00,1.94907,1.94953,1.94898,1.94898,7000000.0
2008-03-18 15:53:00,1.94855,1.94879,1.94855,1.94862,7000000.0
2008-03-18 15:54:00,1.94863,1.94881,1.94857,1.94857,11000000.0
2008-03-18 15:55:00,1.94829,1.94865,1.94829,1.94865,9000000.0
2008-03-18 15:56:00,1.94869,1.94888,1.94855,1.94884,7000000.0
2008-03-18 15:57:00,1.94845,1.94845,1.948,1.948,10000000.0
2008-03-18 15:58:00,1.94801,1.94824,1.9476,1.9476,10000000.0
2008-03-18 15:59:00,1.94763,1.94798,1.94763,1.94798,7000000.0
2008-03-18 16:00:00,1.94817,1.94844,1.94817,1.94838,7000000.0
2008-03-18 16:01:00,1.94841,1.94848,1.94824,1.94824,9000000.0
2008-03-18 16:02:00,1.94793,1.94793,1.94743,1.94743,8000000.0
2008-03-18 16:03:00,1.94681,1.94737,1.94681,1.94737,11000000.0
2008-03-18 16:04:00,1.9477,1.94784,1.94662,1.94662,8000000.0
2008-03-18 16:05:00,1.94681,1.94681,1.94623,1.94623,9000000.0
2008-03-18 16:06:00,1.94637,1.94651,1.94602,1.94602,10000000.0
2008-03-18 16:07:00,1.94576,1.94607,1.94549,1.94549,10000000.0
2008-03-18 16:08:00,1.94531,1.94531,1.94492,1.94517,8000000.0
2008-03-18 16:09:00,1.9452,1.94574,1.9452,1.94564,7000000.0
2008-03-18 16:10:00,1.94538,1.94569,1.94516,1.94569,7000000.0
2008-03-18 16:11:00,1.94549,1.94557,1.9451,1.9451,10000000.0
2008-03-18 16:12:00,1.94487,1.94568,1.94487,1.94561,9000000.0
2008-03-18 16:13:00,1.94562,1.94597,1.94557,1.94593,7000000.0
2008-03-18 16:14:00,1.94584,1.94584,1.94537,1.94544,11000000.0
2008-03-18 16:15:00,1.94602,1.94666,1.94602,1.94666,7000000.0
2008-03-18 16:16:00,1.94695,1.94695,1.94664,1.94674,7000000.0
2008-03-18 16:17:00,1.94696,1.94808,1.94696,1.94808,11000000.0
2008-03-18 16:18:00,1.94807,1.94835,1.94771,1.94835,11000000.0
2008-03-18 16:19:00,1.94804,1.94852,1.94802,1.94802,11000000.0
2008-03-18 16:20:00,1.94803,1.94803,1.94753,1.94753,9000000.0
2008-03-18 16:21:00,1.94847,1.94904,1.94847,1.94904,9000000.0
2008-03-18 16:22:00,1.94899,1.94899,1.94843,1.94887,8000000.0
2008-03-18 16:23:00,1.94896,1.94923,1.94896,1.94917,8000000.0
2008-03-18 16:24:00,1.94955,1.95013,1.94935,1.95013,10000000.0
2008-03-18 16:25:00,1.94989,1.94989,1.94902,1.94902,7000000.0
2008-03-18 16:26:00,1.94882,1.94889,1.94867,1.94889,7000000.0
2008-03-18 16:27:00,1.94879,1.94879,1.94783,1.94783,11000000.0
2008-03-18 16:28:00,1.94769,1.94816,1.94769,1.94814,11000000.0
2008-03-18 16:29:00,1.94829,1.94835,1.94821,1.94823,7000000.0
2008-03-18 16:30:00,1.94816,1.94816,1.94793,1.94804,8000000.0
2008-03-18 16:31:00,1.94772,1.94787,1.94742,1.94787,7000000.0
2008-03-18 16:32:00,1.94803,1.94815,1.94797,1.94815,8000000.0
2008-03-18 16:33:00,1.94836,1.94853,1.94832,1.94853,11000000.0
2008-03-18 16:34:00,1.94831,1.94836,1.94817,1.94836,8000000.0
2008-03-18 16:35:00,1.94839,1.94854,1.94839,1.94848,7000000.0
2008-03-18 16:36:00,1.94841,1.94841,1.94798,1.9481,8000000.0
2008-03-18 16:37:00,1.94816,1.94816,1.94795,1.94798,8000000.0
2008-03-18 16:38:00,1.94788,1.94796,1.94772,1.94796,7000000.0
2008-03-18 16:39:00,1.94793,1.94798,1.94778,1.94778,8000000.0
2008-03-18 16:40:00,1.94748,1.94758,1.94712,1.94712,11000000.0
2008-03-18 16:41:00,1.94696,1.94697,1.94669,1.94679,10000000.0
2008-03-18 16:42:00,1.94672,1.94677,1.94662,1.94677,7000000.0
2008-03-18 16:43:00,1.94648,1.94648,1.94566,1.94569,7000000.0
2008-03-18 16:44:00,1.94614,1.94619,1.94585,1.94591,7000000.0
2008-03-18 16:45:00,1.94582,1.94645,1.94582,1.94645,11000000.0
2008-03-18 16:46:00,1.94654,1.94655,1.94614,1.94643,11000000.0
2008-03-18 16:47:00,1.94627,1.94627,1.94578,1.94578,7000000.0
2008-03-18 16:48:00,1.9454,1.94548,1.94523,1.94548,10000000.0
2008-03-18 16:49:00,1.94581,1.9459,1.94564,1.94564,8000000.0
2008-03-18 16:50:00,1.94551,1.94551,1.94544,1.94548,8000000.0
2008-03-18 16:51:00,1.94561,1.94588,1.94547,1.94588,9000000.0
2008-03-18 16:52:00,1.94622,1.94626,1.94618,1.94623,7000000.0
2008-03-18 16:53:00,1.94654,1.94654,1.94626,1.94627,8000000.0
2008-03-18 16:54:00,1.94623,1.94625,1.94558,1.94558,7000000.0
2008-03-18 16:55:00,1.94532,1.9455,1.9453,1.94538,11000000.0
2008-03-18 16:56:00,1.94532,1.94552,1.94523,1.94537,11000000.0
2008-03-18 16:57:00,1.94551,1.94553,1.94542,1.94547,7000000.0
2008-03-18 16:58:00,1.94545,1.94545,1.94535,1.94536,8000000.0
2008-03-18 16:59:00,1.94388,1.94559,1.94388,1.94552,7000000.0
2008-03-18 17:00:00,1.94604,1.94766,1.94604,1.94687,11000000.0
2008-03-18 17:01:00,1.94659,1.94659,1.94622,1.94622,7000000.0
2008-03-18 17:02:00,1.94571,1.94583,1.94552,1.94552,8000000.0
2008-03-18 17:03:00,1.94613,1.9472,1.94528,1.94699,7000000.0
2008-03-18 17:04:00,1.94664,1.94664,1.9464,1.94656,7000000.0
2008-03-18 17:05:00,1.94621,1.94621,1.94561,1.94561,10000000.0
2008-03-18 17:06:00,1.94531,1.94546,1.94531,1.94544,9000000.0
2008-03-18 17:07:00,1.9454,1.9454,1.94424,1.94458,8000000.0
2008-03-18 17:08:00,1.94488,1.94489,1.94453,1.94453,9000000.0
2008-03-18 17:09:00,1.94472,1.94472,1.94448,1.94453,8000000.0
2008-03-18 17:10:00,1.94474,1.94483,1.9446,1.9446,9000000.0
2008-03-18 17:11:00,1.9438,1.94449,1.9438,1.94449,8000000.0
2008-03-18 17:12:00,1.94467,1.94525,1.94452,1.94525,7000000.0
2008-03-18 17:13:00,1.94628,1.94628,1.94522,1.94522,8000000.0
2008-03-18 17:14:00,1.94514,1.94523,1.94472,1.94472,8000000.0
2008-03-18 17:15:00,1.94476,1.94486,1.94469,1.94469,7000000.0
2008-03-18 17:16:00,1.94546,1.94549,1.94531,1.94546,10000000.0
2008-03-18 17:17:00,1.94498,1.94501,1.94465,1.94467,7000000.0
2008-03-18 17:18:00,1.94494,1.94494,1.9447,1.9447,9000000.0
2008-03-18 17:19:00,1.94477,1.94502,1.94454,1.94502,7000000.0
2008-03-18 17:20:00,1.9453,1.9456,1.9453,1.94553,8000000.0
2008-03-18 17:21:00,1.94557,1.94587,1.94549,1.94587,10000000.0
2008-03-18 17:22:00,1.94621,1.94673,1.94621,1.94673,8000000.0
2008-03-18 17:23:00,1.94681,1.94695,1.94635,1.94635,8000000.0
2008-03-18 17:24:00,1.9462,1.94655,1.94617,1.94655,7000000.0
2008-03-18 17:25:00,1.94651,1.94651,1.94614,1.94634,7000000.0
2008-03-18 17:26:00,1.94647,1.94647,1.94634,1.94642,7000000.0
2008-03-18 17:27:00,1.94713,1.94767,1.94706,1.94767,9000000.0
2008-03-18 17:28:00,1.94843,1.94843,1.94794,1.94805,7000000.0
2008-03-18 17:29:00,1.94797,1.94815,1.94797,1.94802,8000000.0
2008-03-18 17:30:00,1.94808,1.94826,1.94796,1.94813,8000000.0
2008-03-18 17:31:00,1.94796,1.94837,1.94796,1.94816,9000000.0
2008-03-18 17:32:00,1.94841,1.94907,1.94833,1.94876,8000000.0
2008-03-18 17:33:00,1.94802,1.94802,1.94727,1.94769,11000000.0
2008-03-18 17:34:00,1.94753,1.94753,1.94673,1.94687,9000000.0
2008-03-18 17:35:00,1.94694,1.9478,1.94689,1.9478,7000000.0
2008-03-18 17:36:00,1.9485,1.94859,1.94834,1.94851,7000000.0
2008-03-18 17:37:00,1.94868,1.94874,1.9486,1.9486,7000000.0
2008-03-18 17:38:00,1.94858,1.94858,1.94827,1.94841,8000000.0
2008-03-18 17:39:00,1.94815,1.94815,1.94764,1.94764,7000000.0
2008-03-18 17:40:00,1.94764,1.94779,1.94754,1.94779,9000000.0
2008-03-18 17:41:00,1.94765,1.94766,1.94749,1.94751,8000000.0
2008-03-18 17:42:00,1.9473,1.9473,1.94705,1.94715,11000000.0
2008-03-18 17:43:00,1.94723,1.94723,1.94613,1.94613,7000000.0
2008-03-18 17:44:00,1.94616,1.94696,1.94616,1.94696,10000000.0
2008-03-18 17:45:00,1.94717,1.94717,1.94681,1.94691,7000000.0
2008-03-18 17:46:00,1.94643,1.94701,1.94643,1.94684,8000000.0
2008-03-18 17:47:00,1.94664,1.94747,1.94631,1.94747,8000000.0
2008-03-18 17:48:00,1.94759,1.94782,1.94753,1.94782,7000000.0
2008-03-18 17:49:00,1.948,1.948,1.9478,1.94781,7000000.0
2008-03-18 17:50:00,1.94784,1.94792,1.94703,1.94703,7000000.0
2008-03-18 17:51:00,1.94692,1.94711,1.94689,1.94711,7000000.0
2008-03-18 17:52:00,1.94714,1.94724,1.94697,1.94724,7000000.0
2008-03-18 17:53:00,1.94699,1.94711,1.94687,1.94711,7000000.0
2008-03-18 17:54:00,1.94675,1.9469,1.94667,1.9469,11000000.0
2008-03-18 17:55:00,1.94676,1.94689,1.94672,1.94676,7000000.0
2008-03-18 17:56:00,1.94652,1.9466,1.94645,1.94645,7000000.0
2008-03-18 17:57:00,1.94694,1.94783,1.94694,1.94783,10000000.0
2008-03-18 17:58:00,1.94807,1.94887,1.94807,1.94887,10000000.0
2008-03-18 17:59:00,1.94923,1.94979,1.94917,1.94975,10000000.0
2008-03-18 18:00:00,1.94986,1.95003,1.94977,1.94983,10000000.0
2008-03-18 18:01:00,1.94961,1.94969,1.94944,1.94966,8000000.0
2008-03-18 18:02:00,1.94965,1.94965,1.94883,1.94883,8000000.0
2008-03-18 18:03:00,1.94931,1.94937,1.94893,1.94893,10000000.0
2008-03-18 18:04:00,1.9488,1.9488,1.9487,1.94871,8000000.0
2008-03-18 18:05:00,1.94861,1.94878,1.94861,1.94867,10000000.0
2008-03-18 18:06:00,1.9486,1.94873,1.94854,1.94858,10000000.0
2008-03-18 18:07:00,1.94874,1.94874,1.94851,1.94871,8000000.0
2008-03-18 18:08:00,1.94883,1.94883,1.94869,1.94875,8000000.0
2008-03-18 18:09:00,1.9488,1.94883,1.94871,1.9488,8000000.0
2008-03-18 18:10:00,1.94892,1.94892,1.94867,1.94875,11000000.0
2008-03-18 18:11:00,1.94881,1.94881,1.94857,1.9486,7000000.0
2008-03-18 18:12:00,1.94883,1.94936,1.94883,1.94936,9000000.0
2008-03-18 18:13:00,1.94933,1.94954,1.94887,1.94954,11000000.0
2008-03-18 18:14:00,1.94956,1.94958,1.94927,1.94927,7000000.0
2008-03-18 18:15:00,1.94943,1.94953,1.94934,1.94944,8000000.0
2008-03-18 18:16:00,1.94957,1.94957,1.94936,1.94936,11000000.0
2008-03-18 18:17:00,1.94983,1.95014,1.94983,1.95004,10000000.0
2008-03-18 18:18:00,1.95,1.95004,1.94983,1.95004,8000000.0
2008-03-18 18:19:00,1.95014,1.95041,1.95009,1.95038,9000000.0
2008-03-18 18:20:00,1.95039,1.95039,1.94998,1.94998,7000000.0
2008-03-18 18:21:00,1.95015,1.95043,1.94859,1.95041,11000000.0
2008-03-18 18:22:00,1.95044,1.95044,1.95023,1.95027,11000000.0
2008-03-18 18:23:00,1.94967,1.94967,1.9492,1.9492,8000000.0
2008-03-18 18:24:00,1.94916,1.9492,1.94903,1.94903,10000000.0
2008-03-18 18:25:00,1.94889,1.94895,1.94883,1.94886,7000000.0
2008-03-18 18:26:00,1.94911,1.94911,1.94866,1.94866,8000000.0
2008-03-18 18:27:00,1.94883,1.94906,1.94883,1.94898,7000000.0
2008-03-18 18:28:00,1.94877,1.94908,1.94877,1.94908,7000000.0
2008-03-18 18:29:00,1.94908,1.94917,1.94889,1.94917,7000000.0
2008-03-18 18:30:00,1.94931,1.94966,1.94914,1.94966,8000000.0
2008-03-18 18:31:00,1.94992,1.95035,1.94992,1.95034,9000000.0
2008-03-18 18:32:00,1.95048,1.95054,1.95033,1.95037,11000000.0
2008-03-18 18:33:00,1.95028,1.95028,1.95003,1.95015,11000000.0
2008-03-18 18:34:00,1.95008,1.95008,1.94926,1.94926,7000000.0
2008-03-18 18:35:00,1.9494,1.94953,1.9494,1.94952,8000000.0
2008-03-18 18:36:00,1.94989,1.94989,1.94966,1.94966,7000000.0
2008-03-18 18:37:00,1.9496,1.9496,1.94914,1.94914,8000000.0
2008-03-18 18:38:00,1.94919,1.94919,1.94878,1.94901,8000000.0
2008-03-18 18:39:00,1.94902,1.94938,1.94902,1.94938,7000000.0
2008-03-18 18:40:00,1.94935,1.94953,1.94931,1.94931,7000000.0
2008-03-18 18:41:00,1.94944,1.94967,1.94938,1.94967,8000000.0
2008-03-18 18:42:00,1.94962,1.94994,1.94955,1.94955,11000000.0
2008-03-18 18:43:00,1.94935,1.94935,1.94885,1.94885,8000000.0
2008-03-18 18:44:00,1.94924,1.95014,1.94924,1.95014,7000000.0
2008-03-18 18:45:00,1.95074,1.95145,1.95074,1.95095,11000000.0
2008-03-18 18:46:00,1.95024,1.95024,1.94927,1.94934,9000000.0
2008-03-18 18:47:00,1.94956,1.94959,1.94917,1.94917,8000000.0
2008-03-18 18:48:00,1.94987,1.95053,1.94987,1.95053,9000000.0
2008-03-18 18:49:00,1.94993,1.94993,1.94954,1.94958,7000000.0
2008-03-18 18:50:00,1.94988,1.94988,1.9497,1.9498,11000000.0
2008-03-18 18:51:00,1.94959,1.94982,1.94935,1.94982,7000000.0
2008-03-18 18:52:00,1.94975,1.94975,1.9494,1.94951,8000000.0
2008-03-18 18:53:00,1.94897,1.9492,1.94895,1.94897,11000000.0
2008-03-18 18:54:00,1.94897,1.94952,1.94897,1.94945,7000000.0
2008-03-18 18:55:00,1.94965,1.94975,1.94965,1.94972,7000000.0
2008-03-18 18:56:00,1.94947,1.94947,1.94922,1.94922,7000000.0
2008-03-18 18:57:00,1.94946,1.94957,1.94946,1.94954,10000000.0
2008-03-18 18:58:00,1.94987,1.94996,1.94969,1.94969,9000000.0
2008-03-18 18:59:00,1.94976,1.94989,1.94967,1.94989,8000000.0
2008-03-18 19:00:00,1.94963,1.94963,1.94905,1.94905,7000000.0
2008-03-18 19:01:00,1.94886,1.94906,1.94879,1.94906,7000000.0
2008-03-18 19:02:00,1.94908,1.94914,1.94907,1.94913,8000000.0
2008-03-18 19:03:00,1.94919,1.9492,1.94907,1.94907,7000000.0
2008-03-18 19:04:00,1.94924,1.94944,1.94922,1.94944,8000000.0
2008-03-18 19:05:00,1.94944,1.94944,1.94903,1.94903,8000000.0
2008-03-18 19:06:00,1.94881,1.94881,1.94782,1.94787,8000000.0
2008-03-18 19:07:00,1.94772,1.94772,1.94669,1.94669,9000000.0
2008-03-18 19:08:00,1.94661,1.94665,1.94652,1.94658,8000000.0
2008-03-18 19:09:00,1.94647,1.94658,1.94643,1.94658,7000000.0
2008-03-18 19:10:00,1.94697,1.94697,1.94662,1.94691,11000000.0
2008-03-18 19:11:00,1.94694,1.94694,1.94672,1.94682,10000000.0
2008-03-18 19:12:00,1.94678,1.9469,1.9467,1.9469,7000000.0
2008-03-18 19:13:00,1.94627,1.94627,1.94398,1.94592,8000000.0
2008-03-18 19:14:00,1.94624,1.94647,1.94619,1.94643,8000000.0
2008-03-18 19:15:00,1.94669,1.94669,1.94626,1.94626,10000000.0
2008-03-18 19:16:00,1.94805,1.94919,1.94805,1.94864,8000000.0
2008-03-18 19:17:00,1.94763,1.94763,1.94709,1.9473,10000000.0
2008-03-18 19:18:00,1.94728,1.94741,1.94697,1.94697,11000000.0
2008-03-18 19:19:00,1.94666,1.94666,1.94599,1.94603,8000000.0
2008-03-18 19:20:00,1.94582,1.94608,1.94564,1.94564,11000000.0
2008-03-18 19:21:00,1.94544,1.94553,1.9452,1.94547,10000000.0
2008-03-18 19:22:00,1.9453,1.94589,1.9453,1.94576,9000000.0
2008-03-18 19:23:00,1.94596,1.94596,1.94566,1.94581,8000000.0
2008-03-18 19:24:00,1.94617,1.94754,1.94617,1.94727,9000000.0
2008-03-18 19:25:00,1.94766,1.94766,1.94661,1.94661,9000000.0
2008-03-18 19:26:00,1.94635,1.94721,1.94635,1.94721,7000000.0
2008-03-18 19:27:00,1.94702,1.94715,1.94668,1.94668,8000000.0
2008-03-18 19:28:00,1.94693,1.9474,1.94693,1.94713,10000000.0
2008-03-18 19:29:00,1.94663,1.94663,1.94592,1.94593,7000000.0
2008-03-18 19:30:00,1.94657,1.9477,1.94657,1.94739,10000000.0
2008-03-18 19:31:00,1.9465,1.9465,1.94581,1.94612,7000000.0
2008-03-18 19:32:00,1.94645,1.94645,1.94568,1.94629,10000000.0
2008-03-18 19:33:00,1.94581,1.94581,1.94556,1.94573,7000000.0
2008-03-18 19:34:00,1.94579,1.94579,1.94556,1.94559,8000000.0
2008-03-18 19:35:00,1.94558,1.94565,1.94556,1.94565,7000000.0
2008-03-18 19:36:00,1.9455,1.94564,1.94547,1.94564,7000000.0
2008-03-18 19:37:00,1.9456,1.94562,1.94525,1.94556,8000000.0
2008-03-18 19:38:00,1.946,1.94629,1.94587,1.94629,8000000.0
2008-03-18 19:39:00,1.94592,1.94617,1.94584,1.94607,8000000.0
2008-03-18 19:40:00,1.94627,1.94631,1.94585,1.94585,7000000.0
2008-03-18 19:41:00,1.94681,1.94691,1.94673,1.94691,9000000.0
2008-03-18 19:42:00,1.94688,1.94688,1.94655,1.94655,7000000.0
2008-03-18 19:43:00,1.9467,1.94779,1.9467,1.94779,11000000.0
2008-03-18 19:44:00,1.94846,1.94846,1.94799,1.94829,8000000.0
2008-03-18 19:45:00,1.94913,1.94955,1.94913,1.94916,9000000.0
2008-03-18 19:46:00,1.9492,1.94939,1.94868,1.94868,7000000.0
2008-03-18 19:47:00,1.94877,1.94937,1.94857,1.94857,9000000.0
2008-03-18 19:48:00,1.94828,1.94828,1.94763,1.94787,8000000.0
2008-03-18 19:49:00,1.94761,1.9479,1.94736,1.9479,7000000.0
2008-03-18 19:50:00,1.94787,1.94854,1.94787,1.94854,7000000.0
2008-03-18 19:51:00,1.94868,1.94877,1.94839,1.94877,7000000.0
2008-03-18 19:52:00,1.94842,1.94842,1.94786,1.94796,7000000.0
2008-03-18 19:53:00,1.94805,1.94835,1.94805,1.94832,7000000.0
2008-03-18 19:54:00,1.94836,1.94836,1.94789,1.94818,8000000.0
2008-03-18 19:55:00,1.94833,1.94853,1.94802,1.94802,8000000.0
2008-03-18 19:56:00,1.94764,1.948,1.94753,1.94791,8000000.0
2008-03-18 19:57:00,1.94837,1.94846,1.94837,1.94845,7000000.0
2008-03-18 19:58:00,1.94843,1.94843,1.94803,1.94837,10000000.0
2008-03-18 19:59:00,1.94797,1.9482,1.94795,1.9482,8000000.0
2008-03-18 20:00:00,1.94843,1.94869,1.94843,1.94851,7000000.0
2008-03-18 20:01:00,1.94946,1.94965,1.9493,1.94965,7000000.0
2008-03-18 20:02:00,1.9496,1.94965,1.94854,1.94854,7000000.0
2008-03-18 20:03:00,1.94809,1.94826,1.94777,1.94826,9000000.0
2008-03-18 20:04:00,1.94896,1.94986,1.94896,1.94986,9000000.0
2008-03-18 20:05:00,1.94911,1.94911,1.94825,1.94852,9000000.0
2008-03-18 20:06:00,1.94824,1.94824,1.94739,1.94739,11000000.0
2008-03-18 20:07:00,1.94887,1.94994,1.94887,1.94993,10000000.0
2008-03-18 20:08:00,1.95005,1.95005,1.94945,1.94945,8000000.0
2008-03-18 20:09:00,1.94907,1.94927,1.94906,1.94924,7000000.0
2008-03-18 20:10:00,1.94927,1.94964,1.94927,1.94948,8000000.0
2008-03-18 20:11:00,1.9494,1.94954,1.94731,1.94731,8000000.0
2008-03-18 20:12:00,1.94716,1.94716,1.94641,1.94687,7000000.0
2008-03-18 20:13:00,1.94804,1.94874,1.94787,1.94787,10000000.0
2008-03-18 20:14:00,1.94946,1.95164,1.94782,1.95116,7000000.0
2008-03-18 20:15:00,1.95197,1.95373,1.95188,1.95373,7000000.0
2008-03-18 20:16:00,1.95482,1.95597,1.95482,1.95593,7000000.0
2008-03-18 20:17:00,1.95645,1.95645,1.9517,1.9517,11000000.0
2008-03-18 20:18:00,1.95246,1.95246,1.95179,1.95179,9000000.0
2008-03-18 20:19:00,1.95171,1.95183,1.95055,1.95055,8000000.0
2008-03-18 20:20:00,1.9487,1.9487,1.94557,1.94557,7000000.0
2008-03-18 20:21:00,1.94613,1.94937,1.9459,1.94937,11000000.0
2008-03-18 20:22:00,1.94911,1.94981,1.94911,1.94981,7000000.0
2008-03-18 20:23:00,1.95027,1.95027,1.94956,1.94959,7000000.0
2008-03-18 20:24:00,1.94982,1.95181,1.94982,1.95181,8000000.0
2008-03-18 20:25:00,1.95056,1.95056,1.9498,1.95023,11000000.0
2008-03-18 20:26:00,1.95083,1.95481,1.95083,1.95481,8000000.0
2008-03-18 20:27:00,1.95528,1.95555,1.95487,1.95487,9000000.0
2008-03-18 20:28:00,1.9546,1.9546,1.95404,1.95404,7000000.0
2008-03-18 20:29:00,1.95378,1.95416,1.95376,1.95414,8000000.0
2008-03-18 20:30:00,1.95458,1.95458,1.95377,1.95377,8000000.0
2008-03-18 20:31:00,1.95376,1.95404,1.95307,1.95307,7000000.0
2008-03-18 20:32:00,1.95394,1.9581,1.95394,1.9581,7000000.0
2008-03-18 20:33:00,1.95916,1.9593,1.95712,1.95712,7000000.0
2008-03-18 20:34:00,1.95645,1.95656,1.95621,1.95633,8000000.0
2008-03-18 20:35:00,1.95605,1.95643,1.95584,1.95584,9000000.0
2008-03-18 20:36:00,1.95485,1.95517,1.95452,1.95452,7000000.0
2008-03-18 20:37:00,1.95403,1.95403,1.95147,1.95216,11000000.0
2008-03-18 20:38:00,1.95323,1.95375,1.95323,1.95375,10000000.0
2008-03-18 20:39:00,1.95381,1.95398,1.95355,1.95374,9000000.0
2008-03-18 20:40:00,1.95303,1.95309,1.95294,1.95303,8000000.0
2008-03-18 20:41:00,1.953,1.953,1.95279,1.95283,8000000.0
2008-03-18 20:42:00,1.95357,1.95381,1.95326,1.95326,11000000.0
2008-03-18 20:43:00,1.95424,1.95442,1.95354,1.95354,8000000.0
2008-03-18 20:44:00,1.95403,1.95432,1.95363,1.95407,10000000.0
2008-03-18 20:45:00,1.9538,1.95529,1.9538,1.95529,7000000.0
2008-03-18 20:46:00,1.95586,1.95663,1.95586,1.95663,8000000.0
2008-03-18 20:47:00,1.95754,1.95754,1.95433,1.95433,7000000.0
2008-03-18 20:48:00,1.9527,1.9527,1.95182,1.95185,10000000.0
2008-03-18 20:49:00,1.95185,1.95299,1.95185,1.95299,7000000.0
2008-03-18 20:50:00,1.95346,1.95346,1.95217,1.95217,8000000.0
2008-03-18 20:51:00,1.95171,1.95171,1.95098,1.95098,9000000.0
2008-03-18 20:52:00,1.94984,1.94984,1.94783,1.94783,11000000.0
2008-03-18 20:53:00,1.9467,1.94715,1.94611,1.94692,11000000.0
2008-03-18 20:54:00,1.94739,1.94739,1.94687,1.94714,11000000.0
2008-03-18 20:55:00,1.94684,1.94705,1.94664,1.94705,8000000.0
2008-03-18 20:56:00,1.94704,1.94788,1.94671,1.94788,7000000.0
2008-03-18 20:57:00,1.9467,1.9467,1.94406,1.94406,9000000.0
2008-03-18 20:58:00,1.9437,1.94372,1.94284,1.94284,7000000.0
2008-03-18 20:59:00,1.94317,1.9434,1.94317,1.9432,7000000.0
2008-03-18 21:00:00,1.94339,1.94339,1.94121,1.94121,7000000.0
2008-03-18 21:01:00,1.94052,1.94052,1.93912,1.93912,7000000.0
2008-03-18 21:02:00,1.9392,1.94,1.9392,1.94,7000000.0
2008-03-18 21:03:00,1.93942,1.93942,1.93881,1.93884,8000000.0
2008-03-18 21:04:00,1.93842,1.93843,1.9381,1.93843,7000000.0
2008-03-18 21:05:00,1.93869,1.93904,1.93759,1.93759,7000000.0
2008-03-18 21:06:00,1.93729,1.93739,1.93632,1.93632,8000000.0
2008-03-18 21:07:00,1.93647,1.93686,1.93647,1.93655,8000000.0
2008-03-18 21:08:00,1.93562,1.93592,1.93512,1.93592,10000000.0
2008-03-18 21:09:00,1.93727,1.93745,1.93697,1.93697,10000000.0
2008-03-18 21:10:00,1.93728,1.93728,1.93528,1.93528,8000000.0
2008-03-18 21:11:00,1.93449,1.93462,1.93271,1.93271,7000000.0
2008-03-18 21:12:00,1.93221,1.93521,1.93221,1.93521,8000000.0
2008-03-18 21:13:00,1.9357,1.93615,1.93542,1.93542,10000000.0
2008-03-18 21:14:00,1.93514,1.9357,1.93514,1.9357,8000000.0
2008-03-18 21:15:00,1.93593,1.93695,1.93593,1.93695,8000000.0
2008-03-18 21:16:00,1.93654,1.93658,1.93623,1.93628,7000000.0
2008-03-18 21:17:00,1.93699,1.93777,1.93699,1.93777,11000000.0
2008-03-18 21:18:00,1.93796,1.93871,1.93796,1.93871,7000000.0
2008-03-18 21:19:00,1.9388,1.93917,1.9388,1.93917,9000000.0
2008-03-18 21:20:00,1.9387,1.9387,1.93737,1.93737,11000000.0
2008-03-18 21:21:00,1.93724,1.93724,1.93558,1.9358,10000000.0
2008-03-18 21:22:00,1.93647,1.93702,1.93643,1.93702,10000000.0
2008-03-18 21:23:00,1.93679,1.93682,1.93659,1.93682,7000000.0
2008-03-18 21:24:00,1.93637,1.93682,1.93637,1.93662,11000000.0
2008-03-18 21:25:00,1.93671,1.93675,1.9366,1.93666,7000000.0
2008-03-18 21:26:00,1.93668,1.93668,1.93647,1.93647,7000000.0
2008-03-18 21:27:00,1.93634,1.93703,1.93634,1.93703,7000000.0
2008-03-18 21:28:00,1.93755,1.93764,1.93676,1.93687,7000000.0
2008-03-18 21:29:00,1.93692,1.93754,1.93692,1.93754,8000000.0
2008-03-18 21:30:00,1.93746,1.93774,1.93746,1.93774,8000000.0
2008-03-18 21:31:00,1.93773,1.93779,1.93678,1.93678,8000000.0
2008-03-18 21:32:00,1.9365,1.93663,1.93631,1.93631,7000000.0
2008-03-18 21:33:00,1.93634,1.93678,1.93634,1.93678,11000000.0
2008-03-18 21:34:00,1.93697,1.93697,1.93662,1.93662,11000000.0
2008-03-18 21:35:00,1.93754,1.93823,1.93754,1.93784,11000000.0
2008-03-18 21:36:00,1.93779,1.93783,1.93763,1.93772,8000000.0
2008-03-18 21:37:00,1.93755,1.93755,1.937,1.937,8000000.0
2008-03-18 21:38:00,1.93677,1.93681,1.93664,1.93675,8000000.0
2008-03-18 21:39:00,1.93695,1.93695,1.93613,1.93613,9000000.0
2008-03-18 21:40:00,1.93592,1.93613,1.93576,1.93576,7000000.0
2008-03-18 21:41:00,1.93531,1.93531,1.93492,1.93492,9000000.0
2008-03-18 21:42:00,1.93444,1.93444,1.93416,1.93422,7000000.0
2008-03-18 21:43:00,1.93419,1.93423,1.93372,1.93392,9000000.0
2008-03-18 21:44:00,1.93318,1.93318,1.9323,1.9323,8000000.0
2008-03-18 21:45:00,1.93269,1.9338,1.93269,1.9338,10000000.0
2008-03-18 21:46:00,1.93399,1.93399,1.93219,1.93241,8000000.0
2008-03-18 21:47:00,1.93239,1.93297,1.93228,1.93297,8000000.0
2008-03-18 21:48:00,1.9332,1.93405,1.9332,1.93405,8000000.0
2008-03-18 21:49:00,1.93418,1.93424,1.93404,1.93424,8000000.0
2008-03-18 21:50:00,1.93396,1.93425,1.93385,1.93419,8000000.0
2008-03-18 21:51:00,1.93397,1.93427,1.93379,1.93427,7000000.0
2008-03-18 21:52:00,1.93489,1.93505,1.93488,1.93505,7000000.0
2008-03-18 21:53:00,1.93501,1.93508,1.93438,1.93438,7000000.0
2008-03-18 21:54:00,1.93483,1.93549,1.93483,1.9351,7000000.0
2008-03-18 21:55:00,1.93507,1.93507,1.93429,1.93429,7000000.0
2008-03-18 21:56:00,1.9333,1.9339,1.9333,1.9339,8000000.0
2008-03-18 21:57:00,1.93382,1.93397,1.93359,1.93397,7000000.0
2008-03-18 21:58:00,1.93451,1.93499,1.93451,1.93499,7000000.0
2008-03-18 21:59:00,1.93502,1.93502,1.93453,1.93461,8000000.0
2008-03-18 22:00:00,1.93452,1.93464,1.93416,1.93434,10000000.0
2008-03-18 22:01:00,1.93448,1.93448,1.93305,1.93367,9000000.0
2008-03-18 22:02:00,1.93396,1.93424,1.93396,1.9341,8000000.0
2008-03-18 22:03:00,1.93398,1.93406,1.93378,1.93396,7000000.0
2008-03-18 22:04:00,1.93409,1.93409,1.9338,1.93387,8000000.0
2008-03-18 22:05:00,1.93394,1.93397,1.93387,1.93393,10000000.0
2008-03-18 22:06:00,1.934,1.934,1.93389,1.93389,7000000.0
2008-03-18 22:07:00,1.934,1.93408,1.93387,1.93387,8000000.0
2008-03-18 22:08:00,1.93356,1.93356,1.933,1.933,8000000.0
2008-03-18 22:09:00,1.93318,1.93318,1.9329,1.93315,9000000.0
2008-03-18 22:10:00,1.93302,1.93462,1.93302,1.93462,8000000.0
2008-03-18 22:11:00,1.93535,1.93564,1.93532,1.93559,6000000.0
2008-03-18 22:12:00,1.93623,1.9369,1.93623,1.9369,8000000.0
2008-03-18 22:13:00,1.9375,1.9385,1.9375,1.9385,7000000.0
2008-03-18 22:14:00,1.93778,1.93778,1.93642,1.93642,11000000.0
2008-03-18 22:15:00,1.93688,1.93689,1.936,1.936,6000000.0
2008-03-18 22:16:00,1.93554,1.93561,1.93493,1.93493,9000000.0
2008-03-18 22:17:00,1.93467,1.93505,1.93467,1.93504,7000000.0
2008-03-18 22:18:00,1.9353,1.93533,1.93523,1.9353,8000000.0
2008-03-18 22:19:00,1.93549,1.93583,1.93535,1.93535,7000000.0
2008-03-18 22:20:00,1.93559,1.9359,1.93559,1.93587,7000000.0
2008-03-18 22:21:00,1.9358,1.93626,1.9358,1.93626,9000000.0
2008-03-18 22:22:00,1.93611,1.93611,1.93567,1.93569,7000000.0
2008-03-18 22:23:00,1.93626,1.93626,1.9355,1.93584,9000000.0
2008-03-18 22:24:00,1.93533,1.93575,1.93533,1.93552,7000000.0
2008-03-18 22:25:00,1.93566,1.93596,1.93566,1.93596,8000000.0
2008-03-18 22:26:00,1.93587,1.93631,1.93587,1.9362,9000000.0
2008-03-18 22:27:00,1.93633,1.9364,1.93608,1.9364,8000000.0
2008-03-18 22:28:00,1.93657,1.93657,1.93624,1.93625,8000000.0
2008-03-18 22:29:00,1.93608,1.93609,1.9358,1.93587,10000000.0
2008-03-18 22:30:00,1.93591,1.93594,1.93577,1.93586,7000000.0
2008-03-18 22:31:00,1.9357,1.93575,1.93546,1.93546,9000000.0
2008-03-18 22:32:00,1.93571,1.93586,1.93532,1.93532,8000000.0
2008-03-18 22:33:00,1.93531,1.93676,1.93531,1.93676,7000000.0
2008-03-18 22:34:00,1.93683,1.93735,1.93683,1.93735,7000000.0
2008-03-18 22:35:00,1.93772,1.93806,1.93772,1.93802,8000000.0
2008-03-18 22:36:00,1.93822,1.93893,1.93822,1.93854,10000000.0
2008-03-18 22:37:00,1.93823,1.93875,1.93823,1.9387,7000000.0
2008-03-18 22:38:00,1.9387,1.9387,1.93838,1.93838,8000000.0
2008-03-18 22:39:00,1.93862,1.93882,1.93838,1.93838,5000000.0
2008-03-18 22:40:00,1.93841,1.93857,1.93836,1.93857,7000000.0
2008-03-18 22:41:00,1.93856,1.93856,1.93826,1.93835,8000000.0
2008-03-18 22:42:00,1.93874,1.93897,1.93856,1.93861,8000000.0
2008-03-18 22:43:00,1.93847,1.93916,1.93847,1.93916,7000000.0
2008-03-18 22:44:00,1.93917,1.93943,1.93911,1.93943,7000000.0
2008-03-18 22:45:00,1.93936,1.93937,1.93868,1.93868,7000000.0
2008-03-18 22:46:00,1.93855,1.93875,1.93845,1.93875,8000000.0
2008-03-18 22:47:00,1.93881,1.93914,1.93881,1.93911,11000000.0
2008-03-18 22:48:00,1.93924,1.93937,1.93906,1.93922,8000000.0
2008-03-18 22:49:00,1.93889,1.93905,1.93884,1.93902,7000000.0
2008-03-18 22:50:00,1.93881,1.93926,1.93881,1.93926,7000000.0
2008-03-18 22:51:00,1.93898,1.93898,1.93653,1.93653,10000000.0
2008-03-18 22:52:00,1.93688,1.93745,1.93683,1.93683,8000000.0
2008-03-18 22:53:00,1.93648,1.93648,1.93612,1.93612,7000000.0
2008-03-18 22:54:00,1.93608,1.93608,1.93587,1.93587,8000000.0
2008-03-18 22:55:00,1.93608,1.93623,1.93599,1.93599,7000000.0
2008-03-18 22:56:00,1.93591,1.93591,1.93523,1.93529,7000000.0
2008-03-18 22:57:00,1.93576,1.93577,1.93543,1.93553,7000000.0
2008-03-18 22:58:00,1.93501,1.93546,1.93501,1.93546,7000000.0
2008-03-18 22:59:00,1.93565,1.93605,1.93564,1.93564,7000000.0
2008-03-18 23:00:00,1.93562,1.93611,1.93562,1.93611,8000000.0
2008-03-18 23:01:00,1.93607,1.93612,1.93602,1.93604,8000000.0
2008-03-18 23:02:00,1.93583,1.93611,1.93583,1.93594,8000000.0
2008-03-18 23:03:00,1.93609,1.93609,1.93495,1.93495,7000000.0
2008-03-18 23:04:00,1.93473,1.93583,1.93473,1.93583,8000000.0
2008-03-18 23:05:00,1.93586,1.936,1.93565,1.93569,8000000.0
2008-03-18 23:06:00,1.9353,1.93575,1.9353,1.93539,9000000.0
2008-03-18 23:07:00,1.93537,1.93542,1.93526,1.93532,10000000.0
2008-03-18 23:08:00,1.93545,1.93554,1.93533,1.93547,7000000.0
2008-03-18 23:09:00,1.93542,1.93542,1.93429,1.93429,9000000.0
2008-03-18 23:10:00,1.9341,1.93417,1.9338,1.93417,11000000.0
2008-03-18 23:11:00,1.93367,1.93379,1.93367,1.93379,7000000.0
2008-03-18 23:12:00,1.93362,1.93371,1.93345,1.93371,7000000.0
2008-03-18 23:13:00,1.93366,1.93367,1.93324,1.93326,7000000.0
2008-03-18 23:14:00,1.93313,1.93313,1.93296,1.93307,11000000.0
2008-03-18 23:15:00,1.93302,1.93326,1.93301,1.93326,9000000.0
2008-03-18 23:16:00,1.93327,1.93333,1.93292,1.93323,11000000.0
2008-03-18 23:17:00,1.93287,1.93287,1.93231,1.93243,7000000.0
2008-03-18 23:18:00,1.93243,1.93243,1.93225,1.93229,8000000.0
2008-03-18 23:19:00,1.93266,1.93324,1.93266,1.93316,7000000.0
2008-03-18 23:20:00,1.9334,1.9334,1.9333,1.93335,9000000.0
2008-03-18 23:21:00,1.93336,1.93364,1.93336,1.93364,9000000.0
2008-03-18 23:22:00,1.93375,1.93382,1.93353,1.93353,5000000.0
2008-03-18 23:23:00,1.93307,1.93309,1.93294,1.93299,8000000.0
2008-03-18 23:24:00,1.93301,1.93307,1.93298,1.93307,7000000.0
2008-03-18 23:25:00,1.933,1.93309,1.93299,1.93304,7000000.0
2008-03-18 23:26:00,1.93286,1.93306,1.93262,1.93262,8000000.0
2008-03-18 23:27:00,1.93234,1.93242,1.93203,1.93229,9000000.0
2008-03-18 23:28:00,1.93231,1.93231,1.93208,1.93208,10000000.0
2008-03-18 23:29:00,1.9322,1.9322,1.93189,1.93217,9000000.0
2008-03-18 23:30:00,1.93228,1.93237,1.93221,1.93232,8000000.0
2008-03-18 23:31:00,1.93222,1.93222,1.93181,1.93181,7000000.0
2008-03-18 23:32:00,1.9318,1.93185,1.93175,1.93176,8000000.0
2008-03-18 23:33:00,1.93173,1.93178,1.93159,1.93159,7000000.0
2008-03-18 23:34:00,1.93077,1.9308,1.93004,1.93004,11000000.0
2008-03-18 23:35:00,1.9299,1.92997,1.9297,1.92989,9000000.0
2008-03-18 23:36:00,1.92972,1.92972,1.92915,1.92937,7000000.0
2008-03-18 23:37:00,1.92956,1.92964,1.92844,1.92868,9000000.0
2008-03-18 23:38:00,1.92855,1.92876,1.92855,1.92871,8000000.0
2008-03-18 23:39:00,1.92871,1.92871,1.92642,1.92642,10000000.0
2008-03-18 23:40:00,1.92727,1.92838,1.92727,1.92838,7000000.0
2008-03-18 23:41:00,1.92831,1.92833,1.92799,1.92799,6000000.0
2008-03-18 23:42:00,1.9279,1.92808,1.92785,1.92808,8000000.0
2008-03-18 23:43:00,1.92811,1.92811,1.92783,1.92792,7000000.0
2008-03-18 23:44:00,1.92745,1.92767,1.92745,1.92767,7000000.0
2008-03-18 23:45:00,1.9277,1.92775,1.92763,1.92775,7000000.0
2008-03-18 23:46:00,1.92778,1.92799,1.92778,1.92796,8000000.0
2008-03-18 23:47:00,1.92773,1.92773,1.9256,1.92575,8000000.0
2008-03-18 23:48:00,1.92565,1.92576,1.92448,1.92448,7000000.0
2008-03-18 23:49:00,1.92489,1.92549,1.92489,1.92528,10000000.0
2008-03-18 23:50:00,1.92472,1.92485,1.92466,1.92466,8000000.0
2008-03-18 23:51:00,1.92453,1.92517,1.92453,1.92517,7000000.0
2008-03-18 23:52:00,1.92489,1.92489,1.92459,1.92462,11000000.0
2008-03-18 23:53:00,1.92454,1.92482,1.9245,1.92482,8000000.0
2008-03-18 23:54:00,1.92344,1.92603,1.92344,1.92603,9000000.0
2008-03-18 23:55:00,1.92611,1.92653,1.92611,1.92645,8000000.0
2008-03-18 23:56:00,1.92622,1.92681,1.92612,1.92681,8000000.0
2008-03-18 23:57:00,1.92707,1.92707,1.92671,1.92698,8000000.0
2008-03-18 23:58:00,1.92728,1.92771,1.92728,1.92768,7000000.0
2008-03-18 23:59:00,1.92769,1.92776,1.92745,1.92745,10000000.0
2008-03-19 00:00:00,1.9275,1.92774,1.9275,1.92766,7000000.0
2008-03-19 00:01:00,1.92785,1.92785,1.92621,1.92623,8000000.0
2008-03-19 00:02:00,1.9269,1.9269,1.92621,1.9266,8000000.0
2008-03-19 00:03:00,1.92655,1.92655,1.92556,1.92556,10000000.0
2008-03-19 00:04:00,1.9255,1.92556,1.92516,1.92556,7000000.0
2008-03-19 00:05:00,1.92522,1.92522,1.92406,1.92406,11000000.0
2008-03-19 00:06:00,1.92279,1.92279,1.922,1.922,10000000.0
2008-03-19 00:07:00,1.92096,1.92096,1.92022,1.92022,8000000.0
2008-03-19 00:08:00,1.91925,1.91925,1.91878,1.91923,9000000.0
2008-03-19 00:09:00,1.91934,1.91934,1.91913,1.91914,7000000.0
2008-03-19 00:10:00,1.91905,1.91905,1.91801,1.91848,8000000.0
2008-03-19 00:11:00,1.91788,1.91808,1.91788,1.91801,11000000.0
2008-03-19 00:12:00,1.91823,1.91873,1.91823,1.9187,7000000.0
2008-03-19 00:13:00,1.91952,1.91952,1.91814,1.91814,8000000.0
2008-03-19 00:14:00,1.91775,1.91781,1.91716,1.91716,8000000.0
2008-03-19 00:15:00,1.91659,1.91659,1.91625,1.91626,6000000.0
2008-03-19 00:16:00,1.91609,1.9164,1.91609,1.9164,7000000.0
2008-03-19 00:17:00,1.91643,1.91655,1.91623,1.91626,9000000.0
2008-03-19 00:18:00,1.91686,1.91735,1.91681,1.91727,10000000.0
2008-03-19 00:19:00,1.91754,1.91843,1.91754,1.91843,11000000.0
2008-03-19 00:20:00,1.91843,1.91843,1.91827,1.91837,8000000.0
2008-03-19 00:21:00,1.91877,1.92044,1.91877,1.92044,7000000.0
2008-03-19 00:22:00,1.91978,1.91984,1.91868,1.91868,9000000.0
2008-03-19 00:23:00,1.91867,1.91951,1.91867,1.91951,7000000.0
2008-03-19 00:24:00,1.92025,1.92025,1.91946,1.92025,10000000.0
2008-03-19 00:25:00,1.92047,1.92087,1.92047,1.92087,9000000.0
2008-03-19 00:26:00,1.92117,1.92135,1.92117,1.92132,7000000.0
2008-03-19 00:27:00,1.92179,1.92224,1.92169,1.92224,6000000.0
2008-03-19 00:28:00,1.92284,1.92284,1.92261,1.92266,9000000.0
2008-03-19 00:29:00,1.92272,1.92272,1.9222,1.9222,8000000.0
2008-03-19 00:30:00,1.92204,1.92295,1.92196,1.92196,11000000.0
2008-03-19 00:31:00,1.92184,1.92199,1.92173,1.92176,8000000.0
2008-03-19 00:32:00,1.92216,1.9223,1.92185,1.92185,8000000.0
2008-03-19 00:33:00,1.92167,1.92185,1.92161,1.92161,7000000.0
2008-03-19 00:34:00,1.92205,1.92205,1.92163,1.92163,8000000.0
2008-03-19 00:35:00,1.92123,1.92123,1.92056,1.92056,10000000.0
2008-03-19 00:36:00,1.92046,1.9205,1.92027,1.9205,7000000.0
2008-03-19 00:37:00,1.92091,1.9215,1.92091,1.92133,8000000.0
2008-03-19 00:38:00,1.92114,1.92146,1.92093,1.92146,7000000.0
2008-03-19 00:39:00,1.92161,1.92167,1.92148,1.92166,10000000.0
2008-03-19 00:40:00,1.92149,1.92149,1.92118,1.92126,7000000.0
2008-03-19 00:41:00,1.92146,1.92151,1.92134,1.92144,10000000.0
2008-03-19 00:42:00,1.92118,1.92118,1.92035,1.92035,11000000.0
2008-03-19 00:43:00,1.9203,1.92055,1.92022,1.92048,8000000.0
2008-03-19 00:44:00,1.92116,1.92116,1.92053,1.92073,7000000.0
2008-03-19 00:45:00,1.92098,1.92145,1.92098,1.92145,8000000.0
2008-03-19 00:46:00,1.92135,1.92165,1.92133,1.9216,11000000.0
2008-03-19 00:47:00,1.92179,1.92179,1.92155,1.92155,2000000.0
2008-03-19 00:48:00,1.92161,1.9218,1.92141,1.9218,10000000.0
2008-03-19 00:49:00,1.92239,1.92242,1.92227,1.92236,10000000.0
2008-03-19 00:50:00,1.9228,1.92388,1.9228,1.92388,8000000.0
2008-03-19 00:51:00,1.92452,1.92452,1.92426,1.9244,7000000.0
2008-03-19 00:52:00,1.92477,1.92553,1.92477,1.92516,8000000.0
2008-03-19 00:53:00,1.92466,1.92485,1.92452,1.92466,10000000.0
2008-03-19 00:54:00,1.92465,1.92465,1.92389,1.92389,8000000.0
2008-03-19 00:55:00,1.92377,1.92383,1.92371,1.92378,7000000.0
2008-03-19 00:56:00,1.9238,1.9239,1.92379,1.92379,7000000.0
2008-03-19 00:57:00,1.924,1.92482,1.924,1.92457,8000000.0
2008-03-19 00:58:00,1.92439,1.92481,1.92395,1.92481,8000000.0
2008-03-19 00:59:00,1.92547,1.92562,1.92541,1.9256,7000000.0
2008-03-19 01:00:00,1.92558,1.92558,1.92543,1.9255,9000000.0
2008-03-19 01:01:00,1.92549,1.92585,1.92542,1.9258,7000000.0
2008-03-19 01:02:00,1.9255,1.926,1.92547,1.92563,8000000.0
2008-03-19 01:03:00,1.92562,1.92584,1.92548,1.92584,10000000.0
2008-03-19 01:04:00,1.92533,1.92581,1.92525,1.92558,8000000.0
2008-03-19 01:05:00,1.9255,1.9255,1.92525,1.92525,7000000.0
2008-03-19 01:06:00,1.92535,1.9254,1.92535,1.92536,8000000.0
2008-03-19 01:07:00,1.9256,1.92579,1.92559,1.92569,7000000.0
2008-03-19 01:08:00,1.92563,1.92576,1.92549,1.92567,8000000.0
2008-03-19 01:09:00,1.92584,1.92603,1.92584,1.92593,7000000.0
2008-03-19 01:10:00,1.92606,1.92616,1.92598,1.92605,11000000.0
2008-03-19 01:11:00,1.92613,1.92613,1.92551,1.9256,11000000.0
2008-03-19 01:12:00,1.92608,1.92619,1.92569,1.92569,11000000.0
2008-03-19 01:13:00,1.92614,1.92627,1.92614,1.92625,7000000.0
2008-03-19 01:14:00,1.92662,1.92695,1.92657,1.92685,8000000.0
2008-03-19 01:15:00,1.9271,1.9272,1.927,1.92703,7000000.0
2008-03-19 01:16:00,1.92694,1.92694,1.92617,1.92617,9000000.0
2008-03-19 01:17:00,1.92639,1.92639,1.92621,1.92628,7000000.0
2008-03-19 01:18:00,1.92633,1.92655,1.9263,1.92655,8000000.0
2008-03-19 01:19:00,1.92661,1.92695,1.92661,1.92695,7000000.0
2008-03-19 01:20:00,1.92749,1.92771,1.92749,1.92768,8000000.0
2008-03-19 01:21:00,1.92785,1.92804,1.92785,1.92795,5000000.0
2008-03-19 01:22:00,1.92793,1.92793,1.92705,1.92705,7000000.0
2008-03-19 01:23:00,1.92688,1.92697,1.92678,1.9269,7000000.0
2008-03-19 01:24:00,1.9271,1.92756,1.9271,1.92756,11000000.0
2008-03-19 01:25:00,1.92774,1.92784,1.9277,1.92783,7000000.0
2008-03-19 01:26:00,1.9273,1.9273,1.92576,1.92576,8000000.0
2008-03-19 01:27:00,1.92617,1.92624,1.92616,1.92624,7000000.0
2008-03-19 01:28:00,1.92617,1.92633,1.92592,1.92633,8000000.0
2008-03-19 01:29:00,1.92641,1.92641,1.92625,1.92641,10000000.0
2008-03-19 01:30:00,1.92608,1.92608,1.92576,1.9259,7000000.0
2008-03-19 01:31:00,1.92603,1.92603,1.92591,1.92591,7000000.0
2008-03-19 01:32:00,1.9259,1.92634,1.9259,1.92634,9000000.0
2008-03-19 01:33:00,1.92641,1.92641,1.92624,1.92629,7000000.0
2008-03-19 01:34:00,1.92604,1.92626,1.92604,1.92625,11000000.0
2008-03-19 01:35:00,1.9263,1.92644,1.92625,1.92644,8000000.0
2008-03-19 01:36:00,1.92629,1.92649,1.92618,1.92649,10000000.0
2008-03-19 01:37:00,1.92637,1.92637,1.92578,1.9258,8000000.0
2008-03-19 01:38:00,1.92619,1.92619,1.92603,1.9261,7000000.0
2008-03-19 01:39:00,1.92533,1.92603,1.92527,1.92583,9000000.0
2008-03-19 01:40:00,1.92612,1.92636,1.92587,1.92636,11000000.0
2008-03-19 01:41:00,1.92662,1.92692,1.92652,1.92687,11000000.0
2008-03-19 01:42:00,1.92682,1.92682,1.92583,1.92583,9000000.0
2008-03-19 01:43:00,1.92556,1.92564,1.92502,1.92502,9000000.0
2008-03-19 01:44:00,1.92502,1.92519,1.92501,1.92503,8000000.0
2008-03-19 01:45:00,1.92523,1.92573,1.92523,1.92571,7000000.0
2008-03-19 01:46:00,1.92597,1.92611,1.92597,1.92608,7000000.0
2008-03-19 01:47:00,1.92581,1.92617,1.92581,1.92609,7000000.0
2008-03-19 01:48:00,1.92622,1.92703,1.92622,1.92703,8000000.0
2008-03-19 01:49:00,1.92662,1.92695,1.92661,1.92681,8000000.0
2008-03-19 01:50:00,1.92653,1.92655,1.92626,1.92637,7000000.0
2008-03-19 01:51:00,1.9267,1.92672,1.92656,1.92658,10000000.0
2008-03-19 01:52:00,1.92661,1.92689,1.92661,1.9268,8000000.0
2008-03-19 01:53:00,1.9269,1.92814,1.9269,1.92814,8000000.0
2008-03-19 01:54:00,1.92805,1.92805,1.92717,1.92717,10000000.0
2008-03-19 01:55:00,1.92695,1.92695,1.92666,1.92683,9000000.0
2008-03-19 01:56:00,1.92735,1.92786,1.92587,1.92786,10000000.0
2008-03-19 01:57:00,1.92836,1.92881,1.92836,1.92881,9000000.0
2008-03-19 01:58:00,1.9287,1.92945,1.9287,1.92945,8000000.0
2008-03-19 01:59:00,1.92981,1.93161,1.92981,1.93161,11000000.0
2008-03-19 02:00:00,1.93166,1.93204,1.93166,1.93204,7000000.0
2008-03-19 02:01:00,1.93198,1.93254,1.93198,1.93254,10000000.0
2008-03-19 02:02:00,1.933,1.93318,1.932,1.932,13000000.0
2008-03-19 02:03:00,1.93169,1.93178,1.93152,1.93163,17000000.0
2008-03-19 02:04:00,1.93208,1.93208,1.93186,1.93207,12000000.0
2008-03-19 02:05:00,1.93208,1.9324,1.93188,1.9324,9000000.0
2008-03-19 02:06:00,1.93285,1.93338,1.93285,1.93338,7000000.0
2008-03-19 02:07:00,1.93419,1.93448,1.93419,1.93445,13000000.0
2008-03-19 02:08:00,1.93373,1.93379,1.93346,1.9335,16000000.0
2008-03-19 02:09:00,1.9336,1.93385,1.9336,1.9336,10000000.0
2008-03-19 02:10:00,1.93332,1.93353,1.93331,1.93353,8000000.0
2008-03-19 02:11:00,1.93362,1.93363,1.93353,1.93353,7000000.0
2008-03-19 02:12:00,1.93371,1.93405,1.93371,1.93404,14000000.0
2008-03-19 02:13:00,1.93407,1.93428,1.93407,1.93421,7000000.0
2008-03-19 02:14:00,1.93406,1.93414,1.93398,1.93403,7000000.0
2008-03-19 02:15:00,1.93417,1.93423,1.93385,1.93385,7000000.0
2008-03-19 02:16:00,1.93302,1.93302,1.93231,1.93259,8000000.0
2008-03-19 02:17:00,1.93204,1.93216,1.93185,1.93216,7000000.0
2008-03-19 02:18:00,1.93234,1.93234,1.93209,1.93234,11000000.0
2008-03-19 02:19:00,1.93284,1.93284,1.93221,1.93221,7000000.0
2008-03-19 02:20:00,1.93206,1.93212,1.93202,1.93212,12000000.0
2008-03-19 02:21:00,1.93171,1.93197,1.93171,1.93177,12000000.0
2008-03-19 02:22:00,1.93135,1.9314,1.93118,1.93118,7000000.0
2008-03-19 02:23:00,1.93093,1.93103,1.9306,1.9306,9000000.0
2008-03-19 02:24:00,1.93097,1.93135,1.93097,1.93135,8000000.0
2008-03-19 02:25:00,1.9315,1.9317,1.9315,1.9317,16000000.0
2008-03-19 02:26:00,1.93178,1.93183,1.93178,1.93181,20000000.0
2008-03-19 02:27:00,1.93186,1.93201,1.93176,1.93201,18000000.0
2008-03-19 02:28:00,1.93174,1.93193,1.93174,1.93189,7000000.0
2008-03-19 02:29:00,1.93187,1.93208,1.93187,1.93205,10000000.0
2008-03-19 02:30:00,1.93245,1.93341,1.93245,1.93341,10000000.0
2008-03-19 02:31:00,1.9333,1.93333,1.93303,1.93303,9000000.0
2008-03-19 02:32:00,1.93316,1.9334,1.93316,1.9334,15000000.0
2008-03-19 02:33:00,1.93334,1.93341,1.93309,1.93309,14000000.0
2008-03-19 02:34:00,1.93283,1.93283,1.93263,1.93263,9000000.0
2008-03-19 02:35:00,1.9325,1.9325,1.93223,1.9323,7000000.0
2008-03-19 02:36:00,1.93221,1.93221,1.93203,1.9321,8000000.0
2008-03-19 02:37:00,1.93241,1.93269,1.93241,1.93263,7000000.0
2008-03-19 02:38:00,1.93284,1.93285,1.93278,1.93278,7000000.0
2008-03-19 02:39:00,1.93268,1.93286,1.93268,1.93286,13000000.0
2008-03-19 02:40:00,1.93287,1.93301,1.93281,1.93301,11000000.0
2008-03-19 02:41:00,1.93285,1.93285,1.93223,1.93223,8000000.0
2008-03-19 02:42:00,1.93161,1.93192,1.93136,1.93136,11000000.0
2008-03-19 02:43:00,1.93118,1.93118,1.93084,1.93084,8000000.0
2008-03-19 02:44:00,1.93095,1.9315,1.93085,1.9314,10000000.0
2008-03-19 02:45:00,1.9315,1.93179,1.93148,1.93148,10000000.0
2008-03-19 02:46:00,1.93085,1.93085,1.93069,1.93081,8000000.0
2008-03-19 02:47:00,1.93046,1.93046,1.93021,1.93021,8000000.0
2008-03-19 02:48:00,1.9303,1.9304,1.93026,1.9303,11000000.0
2008-03-19 02:49:00,1.93049,1.9305,1.93024,1.93045,10000000.0
2008-03-19 02:50:00,1.93067,1.93067,1.93042,1.93064,8000000.0
2008-03-19 02:51:00,1.93028,1.93028,1.9296,1.9296,10000000.0
2008-03-19 02:52:00,1.92974,1.92993,1.92963,1.92993,10000000.0
2008-03-19 02:53:00,1.93005,1.93005,1.9296,1.92988,8000000.0
2008-03-19 02:54:00,1.93071,1.93074,1.93065,1.93065,7000000.0
2008-03-19 02:55:00,1.93068,1.9308,1.93048,1.93048,8000000.0
2008-03-19 02:56:00,1.93029,1.93044,1.93,1.93019,7000000.0
2008-03-19 02:57:00,1.93004,1.93032,1.92987,1.93015,8000000.0
2008-03-19 02:58:00,1.92995,1.93037,1.92995,1.93036,12000000.0
2008-03-19 02:59:00,1.93037,1.93054,1.92974,1.92974,19000000.0
2008-03-19 03:00:00,1.92978,1.93028,1.92971,1.92971,7000000.0
2008-03-19 03:01:00,1.92922,1.92922,1.92807,1.92807,10000000.0
2008-03-19 03:02:00,1.92774,1.92774,1.92708,1.92731,8000000.0
2008-03-19 03:03:00,1.92731,1.92737,1.92715,1.92721,11000000.0
2008-03-19 03:04:00,1.92697,1.92697,1.92618,1.92618,7000000.0
2008-03-19 03:05:00,1.92596,1.9264,1.92596,1.9264,10000000.0
2008-03-19 03:06:00,1.92647,1.92718,1.92622,1.92622,11000000.0
2008-03-19 03:07:00,1.92541,1.92556,1.92534,1.92547,7000000.0
2008-03-19 03:08:00,1.9252,1.92549,1.92497,1.92549,8000000.0
2008-03-19 03:09:00,1.92558,1.92626,1.92558,1.92626,10000000.0
2008-03-19 03:10:00,1.9266,1.92707,1.9266,1.92707,10000000.0
2008-03-19 03:11:00,1.92759,1.9277,1.92759,1.9277,8000000.0
2008-03-19 03:12:00,1.92762,1.92762,1.92743,1.9275,7000000.0
2008-03-19 03:13:00,1.92752,1.9276,1.9275,1.92757,10000000.0
2008-03-19 03:14:00,1.9275,1.92771,1.92745,1.9276,16000000.0
2008-03-19 03:15:00,1.92741,1.92741,1.92663,1.92702,11000000.0
2008-03-19 03:16:00,1.92708,1.92742,1.92708,1.92742,5000000.0
2008-03-19 03:17:00,1.92809,1.92809,1.92771,1.92783,8000000.0
2008-03-19 03:18:00,1.92775,1.92775,1.92712,1.92743,10000000.0
2008-03-19 03:19:00,1.92723,1.92723,1.92688,1.92688,7000000.0
2008-03-19 03:20:00,1.92683,1.92784,1.92676,1.92784,7000000.0
2008-03-19 03:21:00,1.92743,1.92743,1.92694,1.92694,7000000.0
2008-03-19 03:22:00,1.9271,1.92769,1.92541,1.92541,8000000.0
2008-03-19 03:23:00,1.92687,1.92687,1.9256,1.9256,9000000.0
2008-03-19 03:24:00,1.92602,1.92683,1.92602,1.92683,7000000.0
2008-03-19 03:25:00,1.92707,1.92708,1.92685,1.92689,23000000.0
2008-03-19 03:26:00,1.92705,1.92729,1.92704,1.92729,9000000.0
2008-03-19 03:27:00,1.92737,1.92753,1.92733,1.92753,7000000.0
2008-03-19 03:28:00,1.92767,1.92779,1.92767,1.92774,7000000.0
2008-03-19 03:29:00,1.9277,1.9277,1.92749,1.92757,8000000.0
2008-03-19 03:30:00,1.9276,1.92826,1.9276,1.92793,10000000.0
2008-03-19 03:31:00,1.92793,1.92826,1.92793,1.92809,8000000.0
2008-03-19 03:32:00,1.92713,1.92747,1.92713,1.92747,10000000.0
2008-03-19 03:33:00,1.92759,1.92759,1.92709,1.92746,7000000.0
2008-03-19 03:34:00,1.92716,1.92716,1.92672,1.92697,11000000.0
2008-03-19 03:35:00,1.927,1.927,1.92669,1.92669,8000000.0
2008-03-19 03:36:00,1.92687,1.92732,1.92687,1.92732,7000000.0
2008-03-19 03:37:00,1.92701,1.92701,1.92661,1.92661,8000000.0
2008-03-19 03:38:00,1.9266,1.92669,1.92651,1.92669,8000000.0
2008-03-19 03:39:00,1.92669,1.92716,1.92669,1.92697,10000000.0
2008-03-19 03:40:00,1.92729,1.9275,1.92729,1.9275,6000000.0
2008-03-19 03:41:00,1.92684,1.92684,1.92634,1.92634,8000000.0
2008-03-19 03:42:00,1.92638,1.92662,1.92638,1.92646,7000000.0
2008-03-19 03:43:00,1.9264,1.92645,1.92612,1.92645,9000000.0
2008-03-19 03:44:00,1.92664,1.92666,1.92642,1.92642,7000000.0
2008-03-19 03:45:00,1.92659,1.92669,1.9265,1.9265,7000000.0
2008-03-19 03:46:00,1.92682,1.92687,1.9265,1.9265,8000000.0
2008-03-19 03:47:00,1.92632,1.92642,1.92529,1.92529,9000000.0
2008-03-19 03:48:00,1.92512,1.92521,1.92491,1.92507,11000000.0
2008-03-19 03:49:00,1.92427,1.92522,1.92427,1.92501,23000000.0
2008-03-19 03:50:00,1.92535,1.92535,1.92505,1.92526,9000000.0
2008-03-19 03:51:00,1.92554,1.92625,1.92554,1.92625,8000000.0
2008-03-19 03:52:00,1.9267,1.92682,1.92638,1.92638,9000000.0
2008-03-19 03:53:00,1.92595,1.92661,1.92595,1.92661,8000000.0
2008-03-19 03:54:00,1.92695,1.92713,1.92673,1.92713,9000000.0
2008-03-19 03:55:00,1.92701,1.92726,1.92701,1.92714,10000000.0
2008-03-19 03:56:00,1.92712,1.92712,1.92698,1.92709,12000000.0
2008-03-19 03:57:00,1.92706,1.92715,1.92668,1.92715,9000000.0
2008-03-19 03:58:00,1.92722,1.92722,1.9267,1.9267,8000000.0
2008-03-19 03:59:00,1.92638,1.92658,1.92551,1.92551,7000000.0
2008-03-19 04:00:00,1.92541,1.92573,1.92532,1.92552,18000000.0
2008-03-19 04:01:00,1.9253,1.92579,1.9253,1.92579,8000000.0
2008-03-19 04:02:00,1.92603,1.92606,1.92579,1.92597,25000000.0
2008-03-19 04:03:00,1.92573,1.92618,1.92573,1.92587,12000000.0
2008-03-19 04:04:00,1.92598,1.92621,1.92598,1.92621,9000000.0
2008-03-19 04:05:00,1.92615,1.9265,1.92556,1.92556,7000000.0
2008-03-19 04:06:00,1.9253,1.9253,1.92491,1.92491,10000000.0
2008-03-19 04:07:00,1.92456,1.92456,1.92439,1.92448,7000000.0
2008-03-19 04:08:00,1.92377,1.92412,1.92377,1.92405,10000000.0
2008-03-19 04:09:00,1.92411,1.9243,1.92409,1.92414,8000000.0
2008-03-19 04:10:00,1.92408,1.92413,1.92261,1.92261,9000000.0
2008-03-19 04:11:00,1.92344,1.92393,1.92344,1.92382,8000000.0
2008-03-19 04:12:00,1.92378,1.92403,1.92376,1.92386,11000000.0
2008-03-19 04:13:00,1.92333,1.92353,1.92289,1.92289,8000000.0
2008-03-19 04:14:00,1.92386,1.92396,1.92377,1.92396,7000000.0
2008-03-19 04:15:00,1.92402,1.9243,1.92402,1.92421,8000000.0
2008-03-19 04:16:00,1.92403,1.92403,1.92376,1.92388,8000000.0
2008-03-19 04:17:00,1.92389,1.92389,1.92366,1.92372,19000000.0
2008-03-19 04:18:00,1.92381,1.92401,1.92355,1.92395,8000000.0
2008-03-19 04:19:00,1.92376,1.92435,1.92376,1.92435,21000000.0
2008-03-19 04:20:00,1.92451,1.9247,1.92437,1.92448,11000000.0
2008-03-19 04:21:00,1.92474,1.92474,1.92455,1.92468,8000000.0
2008-03-19 04:22:00,1.92479,1.92479,1.92381,1.92381,8000000.0
2008-03-19 04:23:00,1.92406,1.92412,1.92381,1.92411,9000000.0
2008-03-19 04:24:00,1.92411,1.92418,1.92391,1.92391,12000000.0
2008-03-19 04:25:00,1.92396,1.92417,1.92396,1.92417,9000000.0
2008-03-19 04:26:00,1.92415,1.92415,1.92397,1.92408,8000000.0
2008-03-19 04:27:00,1.92414,1.92458,1.92414,1.92426,9000000.0
2008-03-19 04:28:00,1.92427,1.92442,1.92423,1.92442,14000000.0
2008-03-19 04:29:00,1.92464,1.92472,1.92462,1.9247,16000000.0
2008-03-19 04:30:00,1.92465,1.92465,1.92385,1.9239,25000000.0
2008-03-19 04:31:00,1.92382,1.92415,1.92372,1.92415,8000000.0
2008-03-19 04:32:00,1.92431,1.92439,1.92418,1.92432,8000000.0
2008-03-19 04:33:00,1.92413,1.92413,1.92386,1.92391,5000000.0
2008-03-19 04:34:00,1.9241,1.9241,1.92389,1.92389,10000000.0
2008-03-19 04:35:00,1.92377,1.92391,1.92367,1.92367,9000000.0
2008-03-19 04:36:00,1.92371,1.92388,1.92363,1.92388,7000000.0
2008-03-19 04:37:00,1.92382,1.92382,1.92348,1.92348,7000000.0
2008-03-19 04:38:00,1.92329,1.92333,1.923,1.92313,7000000.0
2008-03-19 04:39:00,1.92342,1.92342,1.92324,1.92328,8000000.0
2008-03-19 04:40:00,1.92343,1.9238,1.92335,1.9238,5000000.0
2008-03-19 04:41:00,1.9238,1.92422,1.9238,1.92422,9000000.0
2008-03-19 04:42:00,1.92427,1.9245,1.92418,1.9245,11000000.0
2008-03-19 04:43:00,1.92456,1.9246,1.92455,1.9246,9000000.0
2008-03-19 04:44:00,1.92464,1.92469,1.92464,1.92469,8000000.0
2008-03-19 04:45:00,1.92478,1.92478,1.92454,1.92454,9000000.0
2008-03-19 04:46:00,1.9245,1.92458,1.92407,1.92407,7000000.0
2008-03-19 04:47:00,1.92466,1.92466,1.9239,1.9239,8000000.0
2008-03-19 04:48:00,1.92382,1.92461,1.92382,1.92461,8000000.0
2008-03-19 04:49:00,1.92459,1.92475,1.92452,1.92475,8000000.0
2008-03-19 04:50:00,1.92465,1.92465,1.92442,1.92442,7000000.0
2008-03-19 04:51:00,1.9244,1.9244,1.92421,1.92421,15000000.0
2008-03-19 04:52:00,1.92435,1.92448,1.92434,1.92442,8000000.0
2008-03-19 04:53:00,1.92418,1.9242,1.9241,1.92412,8000000.0
2008-03-19 04:54:00,1.92413,1.9244,1.92413,1.9244,11000000.0
2008-03-19 04:55:00,1.92458,1.92469,1.92452,1.92469,6000000.0
2008-03-19 04:56:00,1.92429,1.9243,1.92422,1.92422,12000000.0
2008-03-19 04:57:00,1.92424,1.92447,1.92424,1.92447,7000000.0
2008-03-19 04:58:00,1.92444,1.9247,1.92444,1.92465,9000000.0
2008-03-19 04:59:00,1.92467,1.92467,1.92447,1.92452,12000000.0
2008-03-19 05:00:00,1.9244,1.9244,1.92363,1.92363,9000000.0
2008-03-19 05:01:00,1.92377,1.92398,1.92377,1.92392,7000000.0
2008-03-19 05:02:00,1.92408,1.92408,1.92398,1.924,7000000.0
2008-03-19 05:03:00,1.92393,1.92393,1.92388,1.92388,8000000.0
2008-03-19 05:04:00,1.92393,1.92441,1.92393,1.92441,9000000.0
2008-03-19 05:05:00,1.92443,1.92443,1.92407,1.92409,7000000.0
2008-03-19 05:06:00,1.92394,1.92458,1.92391,1.92458,8000000.0
2008-03-19 05:07:00,1.92478,1.92493,1.92478,1.92493,10000000.0
2008-03-19 05:08:00,1.92486,1.92494,1.92464,1.92464,10000000.0
2008-03-19 05:09:00,1.92462,1.92475,1.92454,1.92475,16000000.0
2008-03-19 05:10:00,1.92479,1.92495,1.92479,1.92495,12000000.0
2008-03-19 05:11:00,1.92459,1.92511,1.92451,1.92511,11000000.0
2008-03-19 05:12:00,1.92496,1.92496,1.9249,1.9249,16000000.0
2008-03-19 05:13:00,1.92493,1.92516,1.92493,1.92504,9000000.0
2008-03-19 05:14:00,1.92489,1.92489,1.92481,1.92481,12000000.0
2008-03-19 05:15:00,1.9248,1.92482,1.92474,1.92474,8000000.0
2008-03-19 05:16:00,1.92492,1.92492,1.92472,1.92472,11000000.0
2008-03-19 05:17:00,1.925,1.92515,1.92478,1.92478,9000000.0
2008-03-19 05:18:00,1.92467,1.92467,1.92458,1.92458,16000000.0
2008-03-19 05:19:00,1.92451,1.92491,1.92451,1.92491,9000000.0
2008-03-19 05:20:00,1.9252,1.92529,1.92511,1.92511,11000000.0
2008-03-19 05:21:00,1.92511,1.92516,1.92482,1.92482,15000000.0
2008-03-19 05:22:00,1.9244,1.92461,1.92405,1.92461,28000000.0
2008-03-19 05:23:00,1.92467,1.9247,1.92457,1.92457,7000000.0
2008-03-19 05:24:00,1.92443,1.92443,1.9242,1.9242,27000000.0
2008-03-19 05:25:00,1.92412,1.9243,1.92401,1.92425,47000000.0
2008-03-19 05:26:00,1.92433,1.92446,1.92427,1.92438,38000000.0
2008-03-19 05:27:00,1.92441,1.92441,1.92424,1.92428,7000000.0
2008-03-19 05:28:00,1.9243,1.92434,1.92428,1.92434,22000000.0
2008-03-19 05:29:00,1.92435,1.92451,1.92435,1.92441,11000000.0
2008-03-19 05:30:00,1.92452,1.9246,1.9245,1.92453,7000000.0
2008-03-19 05:31:00,1.92467,1.92471,1.9246,1.92471,6000000.0
2008-03-19 05:32:00,1.9247,1.9247,1.92459,1.92459,10000000.0
2008-03-19 05:33:00,1.92475,1.92494,1.92468,1.92494,4000000.0
2008-03-19 05:34:00,1.92484,1.92484,1.92471,1.92471,8000000.0
2008-03-19 05:35:00,1.92437,1.92454,1.92428,1.92428,10000000.0
2008-03-19 05:36:00,1.9243,1.92442,1.9243,1.92442,15000000.0
2008-03-19 05:37:00,1.92453,1.92453,1.92433,1.92434,11000000.0
2008-03-19 05:38:00,1.92437,1.92498,1.92437,1.92498,11000000.0
2008-03-19 05:39:00,1.92511,1.92511,1.9244,1.92469,7000000.0
2008-03-19 05:40:00,1.92478,1.92511,1.92478,1.9251,9000000.0
2008-03-19 05:41:00,1.92499,1.92499,1.92484,1.92484,9000000.0
2008-03-19 05:42:00,1.9248,1.9248,1.92475,1.92479,16000000.0
2008-03-19 05:43:00,1.92473,1.92485,1.92473,1.92485,8000000.0
2008-03-19 05:44:00,1.92486,1.92492,1.92486,1.9249,9000000.0
2008-03-19 05:45:00,1.92475,1.92475,1.9239,1.9239,13000000.0
2008-03-19 05:46:00,1.92388,1.92408,1.92378,1.92408,10000000.0
2008-03-19 05:47:00,1.92411,1.92411,1.92401,1.92403,15000000.0
2008-03-19 05:48:00,1.92407,1.92407,1.92399,1.924,11000000.0
2008-03-19 05:49:00,1.92376,1.92376,1.92329,1.92349,8000000.0
2008-03-19 05:50:00,1.92369,1.92382,1.92369,1.92381,13000000.0
2008-03-19 05:51:00,1.92401,1.92401,1.92365,1.92384,30000000.0
2008-03-19 05:52:00,1.92366,1.92366,1.92317,1.92335,15000000.0
2008-03-19 05:53:00,1.92311,1.92325,1.92307,1.92323,8000000.0
2008-03-19 05:54:00,1.92329,1.92369,1.92329,1.92352,16000000.0
2008-03-19 05:55:00,1.92334,1.9235,1.92331,1.9235,11000000.0
2008-03-19 05:56:00,1.92332,1.92336,1.92322,1.92325,33000000.0
2008-03-19 05:57:00,1.92344,1.92347,1.92343,1.92343,11000000.0
2008-03-19 05:58:00,1.92329,1.92337,1.92307,1.92307,19000000.0
2008-03-19 05:59:00,1.923,1.92313,1.92296,1.92311,12000000.0
2008-03-19 06:00:00,1.92297,1.92334,1.92297,1.92331,25000000.0
2008-03-19 06:01:00,1.92325,1.92364,1.92324,1.92364,16000000.0
2008-03-19 06:02:00,1.92395,1.92484,1.92395,1.92484,13000000.0
2008-03-19 06:03:00,1.92497,1.92515,1.92493,1.92515,7000000.0
2008-03-19 06:04:00,1.92502,1.92502,1.92477,1.92482,11000000.0
2008-03-19 06:05:00,1.92477,1.92477,1.92464,1.92464,9000000.0
2008-03-19 06:06:00,1.92442,1.92465,1.92442,1.92452,8000000.0
2008-03-19 06:07:00,1.92444,1.92454,1.92441,1.92452,10000000.0
2008-03-19 06:08:00,1.92474,1.92475,1.92465,1.92466,8000000.0
2008-03-19 06:09:00,1.9246,1.92517,1.9246,1.92517,10000000.0
2008-03-19 06:10:00,1.92516,1.92525,1.92516,1.92525,8000000.0
2008-03-19 06:11:00,1.9253,1.92547,1.9253,1.92542,7000000.0
2008-03-19 06:12:00,1.92557,1.92576,1.92554,1.9256,10000000.0
2008-03-19 06:13:00,1.92553,1.92553,1.92534,1.92537,15000000.0
2008-03-19 06:14:00,1.92538,1.92558,1.92538,1.92547,7000000.0
2008-03-19 06:15:00,1.92618,1.92627,1.92573,1.92573,18000000.0
2008-03-19 06:16:00,1.92561,1.92622,1.92561,1.92622,11000000.0
2008-03-19 06:17:00,1.92693,1.9275,1.92684,1.9275,7000000.0
2008-03-19 06:18:00,1.92766,1.92782,1.92731,1.92731,13000000.0
2008-03-19 06:19:00,1.92734,1.92759,1.92734,1.92745,12000000.0
2008-03-19 06:20:00,1.92733,1.92733,1.92659,1.92659,18000000.0
2008-03-19 06:21:00,1.92642,1.92663,1.92629,1.92663,26000000.0
2008-03-19 06:22:00,1.92671,1.92672,1.92656,1.92666,11000000.0
2008-03-19 06:23:00,1.92674,1.92692,1.9267,1.92692,11000000.0
2008-03-19 06:24:00,1.92697,1.92703,1.92691,1.92703,11000000.0
2008-03-19 06:25:00,1.92742,1.9277,1.92742,1.92759,10000000.0
2008-03-19 06:26:00,1.92735,1.92739,1.92723,1.9273,7000000.0
2008-03-19 06:27:00,1.92724,1.92724,1.92709,1.92711,8000000.0
2008-03-19 06:28:00,1.92697,1.92704,1.92695,1.92695,7000000.0
2008-03-19 06:29:00,1.92686,1.92697,1.92662,1.92697,9000000.0
2008-03-19 06:30:00,1.92717,1.92717,1.92689,1.92689,11000000.0
2008-03-19 06:31:00,1.92708,1.92725,1.92685,1.92685,20000000.0
2008-03-19 06:32:00,1.92687,1.92706,1.92679,1.92701,31000000.0
2008-03-19 06:33:00,1.92712,1.92767,1.92712,1.92767,17000000.0
2008-03-19 06:34:00,1.92765,1.9283,1.92761,1.9283,9000000.0
2008-03-19 06:35:00,1.92855,1.92907,1.92842,1.92907,8000000.0
2008-03-19 06:36:00,1.92888,1.92888,1.92781,1.92781,10000000.0
2008-03-19 06:37:00,1.9281,1.92819,1.92786,1.92801,7000000.0
2008-03-19 06:38:00,1.928,1.928,1.92719,1.92719,8000000.0
2008-03-19 06:39:00,1.9274,1.92752,1.9274,1.92752,12000000.0
2008-03-19 06:40:00,1.92791,1.92887,1.92791,1.92866,8000000.0
2008-03-19 06:41:00,1.92852,1.92865,1.92838,1.92855,7000000.0
2008-03-19 06:42:00,1.92897,1.92907,1.92885,1.92889,7000000.0
2008-03-19 06:43:00,1.9289,1.93014,1.9289,1.92964,9000000.0
2008-03-19 06:44:00,1.93022,1.93088,1.93007,1.93088,11000000.0
2008-03-19 06:45:00,1.93031,1.93031,1.92993,1.93021,8000000.0
2008-03-19 06:46:00,1.93029,1.93029,1.92994,1.92994,8000000.0
2008-03-19 06:47:00,1.92791,1.93094,1.92791,1.93094,6000000.0
2008-03-19 06:48:00,1.9312,1.9316,1.9312,1.9316,8000000.0
2008-03-19 06:49:00,1.93167,1.9324,1.93165,1.9324,9000000.0
2008-03-19 06:50:00,1.93204,1.93204,1.93179,1.93186,9000000.0
2008-03-19 06:51:00,1.9318,1.93251,1.9318,1.93251,11000000.0
2008-03-19 06:52:00,1.93239,1.93239,1.93222,1.93224,7000000.0
2008-03-19 06:53:00,1.93207,1.93207,1.93184,1.93184,8000000.0
2008-03-19 06:54:00,1.9318,1.9318,1.93145,1.93163,11000000.0
2008-03-19 06:55:00,1.93142,1.93181,1.93142,1.93181,8000000.0
2008-03-19 06:56:00,1.93201,1.93207,1.93189,1.93189,13000000.0
2008-03-19 06:57:00,1.93177,1.93177,1.93158,1.93166,7000000.0
2008-03-19 06:58:00,1.9317,1.9317,1.93143,1.93144,16000000.0
2008-03-19 06:59:00,1.93152,1.93152,1.93128,1.93147,11000000.0
2008-03-19 07:00:00,1.93102,1.93109,1.93053,1.93109,8000000.0
2008-03-19 07:01:00,1.93137,1.93189,1.93137,1.93189,14000000.0
2008-03-19 07:02:00,1.932,1.932,1.93158,1.93182,18000000.0
2008-03-19 07:03:00,1.93163,1.93165,1.93034,1.93034,8000000.0
2008-03-19 07:04:00,1.9299,1.93025,1.9299,1.93025,8000000.0
2008-03-19 07:05:00,1.93048,1.93091,1.9303,1.93084,10000000.0
2008-03-19 07:06:00,1.93099,1.93099,1.93037,1.93042,8000000.0
2008-03-19 07:07:00,1.93007,1.93045,1.93007,1.93043,15000000.0
2008-03-19 07:08:00,1.93047,1.9308,1.93045,1.9308,18000000.0
2008-03-19 07:09:00,1.93074,1.93121,1.93074,1.93121,7000000.0
2008-03-19 07:10:00,1.93147,1.93156,1.93128,1.93156,18000000.0
2008-03-19 07:11:00,1.93137,1.93178,1.93137,1.93178,11000000.0
2008-03-19 07:12:00,1.93208,1.93274,1.93208,1.93264,11000000.0
2008-03-19 07:13:00,1.93255,1.9328,1.9325,1.93278,9000000.0
2008-03-19 07:14:00,1.93297,1.9336,1.93276,1.93276,12000000.0
2008-03-19 07:15:00,1.93256,1.9331,1.93224,1.9331,7000000.0
2008-03-19 07:16:00,1.93411,1.93432,1.93375,1.93375,12000000.0
2008-03-19 07:17:00,1.93363,1.9344,1.93363,1.93402,15000000.0
2008-03-19 07:18:00,1.93398,1.93398,1.93339,1.93339,8000000.0
2008-03-19 07:19:00,1.93311,1.9334,1.93311,1.9334,7000000.0
2008-03-19 07:20:00,1.93321,1.93371,1.93321,1.93371,9000000.0
2008-03-19 07:21:00,1.93365,1.93365,1.93319,1.93319,10000000.0
2008-03-19 07:22:00,1.93239,1.93251,1.93239,1.93245,7000000.0
2008-03-19 07:23:00,1.93247,1.93247,1.93212,1.93222,11000000.0
2008-03-19 07:24:00,1.93267,1.93307,1.93266,1.93266,23000000.0
2008-03-19 07:25:00,1.93278,1.93324,1.93278,1.93281,28000000.0
2008-03-19 07:26:00,1.93269,1.9328,1.93258,1.93277,14000000.0
2008-03-19 07:27:00,1.93249,1.93285,1.93249,1.93279,20000000.0
2008-03-19 07:28:00,1.93301,1.93342,1.93301,1.93342,17000000.0
2008-03-19 07:29:00,1.93366,1.93413,1.93366,1.93413,27000000.0
2008-03-19 07:30:00,1.93382,1.9339,1.93371,1.93371,20000000.0
2008-03-19 07:31:00,1.9337,1.93373,1.93351,1.93351,7000000.0
2008-03-19 07:32:00,1.93346,1.93392,1.93346,1.93392,11000000.0
2008-03-19 07:33:00,1.93401,1.9343,1.93401,1.93411,22000000.0
2008-03-19 07:34:00,1.93409,1.93435,1.93409,1.93413,16000000.0
2008-03-19 07:35:00,1.93445,1.93477,1.93445,1.93477,15000000.0
2008-03-19 07:36:00,1.93494,1.93494,1.93485,1.93488,8000000.0
2008-03-19 07:37:00,1.9349,1.9349,1.93472,1.9348,12000000.0
2008-03-19 07:38:00,1.93493,1.93517,1.93493,1.93517,7000000.0
2008-03-19 07:39:00,1.93502,1.93502,1.93479,1.93494,14000000.0
2008-03-19 07:40:00,1.93504,1.93512,1.93486,1.93512,9000000.0
2008-03-19 07:41:00,1.93444,1.93444,1.93359,1.93396,24000000.0
2008-03-19 07:42:00,1.93379,1.93391,1.93364,1.93364,17000000.0
2008-03-19 07:43:00,1.9334,1.93363,1.93339,1.93347,22000000.0
2008-03-19 07:44:00,1.93375,1.93375,1.93349,1.9335,10000000.0
2008-03-19 07:45:00,1.93333,1.93337,1.93305,1.9333,15000000.0
2008-03-19 07:46:00,1.93343,1.93364,1.93343,1.93353,17000000.0
2008-03-19 07:47:00,1.93338,1.93338,1.93319,1.93319,15000000.0
2008-03-19 07:48:00,1.93285,1.93288,1.93262,1.93278,10000000.0
2008-03-19 07:49:00,1.93264,1.93264,1.93213,1.93213,20000000.0
2008-03-19 07:50:00,1.93227,1.9323,1.93222,1.93227,17000000.0
2008-03-19 07:51:00,1.93229,1.93247,1.93219,1.93229,15000000.0
2008-03-19 07:52:00,1.93231,1.93242,1.93202,1.93214,29000000.0
2008-03-19 07:53:00,1.93195,1.93197,1.93103,1.93103,13000000.0
2008-03-19 07:54:00,1.93087,1.93095,1.93077,1.93085,23000000.0
2008-03-19 07:55:00,1.93126,1.93156,1.93126,1.93156,27000000.0
2008-03-19 07:56:00,1.93179,1.93208,1.93179,1.93208,18000000.0
2008-03-19 07:57:00,1.93204,1.93211,1.93189,1.93208,20000000.0
2008-03-19 07:58:00,1.93222,1.93251,1.93222,1.93251,13000000.0
2008-03-19 07:59:00,1.93263,1.93263,1.93201,1.93201,23000000.0
2008-03-19 08:00:00,1.93211,1.93232,1.93205,1.93205,31000000.0
2008-03-19 08:01:00,1.93166,1.93166,1.93139,1.93146,13000000.0
2008-03-19 08:02:00,1.9314,1.93141,1.93125,1.93141,12000000.0
2008-03-19 08:03:00,1.93132,1.93132,1.93092,1.93092,20000000.0
2008-03-19 08:04:00,1.93046,1.93046,1.92993,1.93002,30000000.0
2008-03-19 08:05:00,1.92991,1.93022,1.92991,1.93006,9000000.0
2008-03-19 08:06:00,1.92966,1.92966,1.92873,1.92873,21000000.0
2008-03-19 08:07:00,1.92868,1.93006,1.92868,1.93006,15000000.0
2008-03-19 08:08:00,1.92916,1.92934,1.92915,1.92933,25000000.0
2008-03-19 08:09:00,1.92972,1.92972,1.92948,1.9295,23000000.0
2008-03-19 08:10:00,1.92959,1.93032,1.92959,1.93032,27000000.0
2008-03-19 08:11:00,1.93065,1.93102,1.93065,1.93072,18000000.0
2008-03-19 08:12:00,1.93046,1.93046,1.92951,1.93045,22000000.0
2008-03-19 08:13:00,1.93059,1.93078,1.93032,1.93034,18000000.0
2008-03-19 08:14:00,1.93018,1.93039,1.93012,1.93025,33000000.0
2008-03-19 08:15:00,1.93013,1.93016,1.92997,1.92997,21000000.0
2008-03-19 08:16:00,1.92987,1.93019,1.92986,1.93019,21000000.0
2008-03-19 08:17:00,1.93061,1.93061,1.93,1.93,19000000.0
2008-03-19 08:18:00,1.9305,1.93055,1.93043,1.9305,17000000.0
2008-03-19 08:19:00,1.93057,1.93057,1.93017,1.93017,16000000.0
2008-03-19 08:20:00,1.93003,1.93003,1.92951,1.9298,13000000.0
2008-03-19 08:21:00,1.93013,1.93013,1.92989,1.93004,18000000.0
2008-03-19 08:22:00,1.93022,1.93101,1.93022,1.93101,26000000.0
2008-03-19 08:23:00,1.93088,1.93189,1.93088,1.93146,16000000.0
2008-03-19 08:24:00,1.93094,1.93094,1.93081,1.93081,28000000.0
2008-03-19 08:25:00,1.93082,1.93082,1.93055,1.93082,49000000.0
2008-03-19 08:26:00,1.93089,1.9311,1.93084,1.9311,14000000.0
2008-03-19 08:27:00,1.93123,1.9314,1.93116,1.93121,31000000.0
2008-03-19 08:28:00,1.93021,1.93044,1.92996,1.93025,28000000.0
2008-03-19 08:29:00,1.93033,1.93066,1.93032,1.93054,32000000.0
2008-03-19 08:30:00,1.93037,1.93052,1.9302,1.93034,28000000.0
2008-03-19 08:31:00,1.93035,1.93049,1.93034,1.93035,40000000.0
2008-03-19 08:32:00,1.93031,1.93037,1.9302,1.9302,51000000.0
2008-03-19 08:33:00,1.93011,1.93019,1.92965,1.92965,48000000.0
2008-03-19 08:34:00,1.92844,1.92844,1.92786,1.92807,49000000.0
2008-03-19 08:35:00,1.92805,1.92817,1.92787,1.92787,39000000.0
2008-03-19 08:36:00,1.92759,1.92793,1.92759,1.92793,12000000.0
2008-03-19 08:37:00,1.92814,1.92862,1.92785,1.92862,25000000.0
2008-03-19 08:38:00,1.92859,1.92878,1.92854,1.92878,21000000.0
2008-03-19 08:39:00,1.92881,1.92881,1.9286,1.92863,23000000.0
2008-03-19 08:40:00,1.92829,1.92829,1.92796,1.928,36000000.0
2008-03-19 08:41:00,1.92799,1.92799,1.92771,1.92771,30000000.0
2008-03-19 08:42:00,1.92761,1.92771,1.92753,1.92771,17000000.0
2008-03-19 08:43:00,1.92775,1.92775,1.92725,1.92737,23000000.0
2008-03-19 08:44:00,1.92731,1.92743,1.92729,1.92737,17000000.0
2008-03-19 08:45:00,1.92762,1.92799,1.92762,1.92799,37000000.0
2008-03-19 08:46:00,1.92827,1.92868,1.92827,1.92851,23000000.0
2008-03-19 08:47:00,1.92829,1.92829,1.92761,1.92761,25000000.0
2008-03-19 08:48:00,1.92789,1.92881,1.92789,1.92881,36000000.0
2008-03-19 08:49:00,1.92875,1.92879,1.92851,1.92879,27000000.0
2008-03-19 08:50:00,1.92877,1.92877,1.92828,1.92846,56000000.0
2008-03-19 08:51:00,1.92834,1.92843,1.92834,1.92834,32000000.0
2008-03-19 08:52:00,1.92846,1.92878,1.92802,1.92802,39000000.0
2008-03-19 08:53:00,1.92835,1.92895,1.92835,1.9286,63000000.0
2008-03-19 08:54:00,1.92874,1.92874,1.92806,1.92806,42000000.0
2008-03-19 08:55:00,1.92751,1.92759,1.92723,1.92742,55000000.0
2008-03-19 08:56:00,1.92791,1.92791,1.92666,1.92666,21000000.0
2008-03-19 08:57:00,1.92634,1.92723,1.9262,1.92723,23000000.0
2008-03-19 08:58:00,1.92803,1.92803,1.92752,1.92754,18000000.0
2008-03-19 08:59:00,1.92796,1.92871,1.92796,1.92812,12000000.0
2008-03-19 09:00:00,1.92844,1.92904,1.92844,1.92889,26000000.0
2008-03-19 09:01:00,1.92882,1.92882,1.92849,1.92849,19000000.0
2008-03-19 09:02:00,1.92838,1.92843,1.92822,1.92822,15000000.0
2008-03-19 09:03:00,1.92864,1.92893,1.92864,1.92877,16000000.0
2008-03-19 09:04:00,1.92889,1.92967,1.92889,1.92967,22000000.0
2008-03-19 09:05:00,1.93017,1.93029,1.92987,1.92987,11000000.0
2008-03-19 09:06:00,1.92979,1.93024,1.92976,1.93024,31000000.0
2008-03-19 09:07:00,1.93043,1.93076,1.93041,1.93062,33000000.0
2008-03-19 09:08:00,1.9302,1.93049,1.92984,1.92984,17000000.0
2008-03-19 09:09:00,1.9299,1.93026,1.9299,1.93026,37000000.0
2008-03-19 09:10:00,1.93057,1.93085,1.93052,1.93056,31000000.0
2008-03-19 09:11:00,1.93022,1.93028,1.92991,1.93028,26000000.0
2008-03-19 09:12:00,1.92992,1.9302,1.92992,1.92998,41000000.0
2008-03-19 09:13:00,1.92999,1.93029,1.92996,1.93016,61000000.0
2008-03-19 09:14:00,1.93048,1.93058,1.93017,1.93058,57000000.0
2008-03-19 09:15:00,1.93037,1.93037,1.93003,1.93009,33000000.0
2008-03-19 09:16:00,1.92974,1.92978,1.92952,1.92952,39000000.0
2008-03-19 09:17:00,1.92968,1.92978,1.92948,1.92978,40000000.0
2008-03-19 09:18:00,1.92991,1.92991,1.92946,1.9295,68000000.0
2008-03-19 09:19:00,1.92959,1.92989,1.92933,1.92976,52000000.0
2008-03-19 09:20:00,1.92974,1.93019,1.92974,1.93019,37000000.0
2008-03-19 09:21:00,1.93025,1.93025,1.93008,1.93015,61000000.0
2008-03-19 09:22:00,1.93013,1.93018,1.93,1.93008,63000000.0
2008-03-19 09:23:00,1.93004,1.93019,1.92996,1.93002,65000000.0
2008-03-19 09:24:00,1.93009,1.93052,1.93006,1.93048,47000000.0
2008-03-19 09:25:00,1.93039,1.9305,1.92985,1.92985,32000000.0
2008-03-19 09:26:00,1.9295,1.92958,1.92935,1.92958,29000000.0
2008-03-19 09:27:00,1.92883,1.92902,1.92833,1.92902,55000000.0
2008-03-19 09:28:00,1.92953,1.92981,1.92953,1.92955,46000000.0
2008-03-19 09:29:00,1.92972,1.92988,1.92972,1.92985,32000000.0
2008-03-19 09:30:00,1.92984,1.92984,1.92911,1.92911,24000000.0
2008-03-19 09:31:00,1.92893,1.92894,1.92866,1.92894,18000000.0
2008-03-19 09:32:00,1.92916,1.92922,1.92909,1.92912,35000000.0
2008-03-19 09:33:00,1.92898,1.92904,1.92875,1.92875,43000000.0
2008-03-19 09:34:00,1.92853,1.92874,1.9285,1.92874,31000000.0
2008-03-19 09:35:00,1.92896,1.92915,1.9288,1.9288,47000000.0
2008-03-19 09:36:00,1.92888,1.92888,1.9285,1.9288,34000000.0
2008-03-19 09:37:00,1.92836,1.92836,1.92782,1.92807,49000000.0
2008-03-19 09:38:00,1.92797,1.92797,1.92654,1.92757,37000000.0
2008-03-19 09:39:00,1.92824,1.92824,1.92754,1.92754,61000000.0
2008-03-19 09:40:00,1.92772,1.92864,1.92772,1.92864,46000000.0
2008-03-19 09:41:00,1.92891,1.92963,1.92891,1.92928,33000000.0
2008-03-19 09:42:00,1.92917,1.92955,1.92917,1.92933,60000000.0
2008-03-19 09:43:00,1.92901,1.92931,1.92898,1.92924,66000000.0
2008-03-19 09:44:00,1.92957,1.92961,1.9289,1.9289,21000000.0
2008-03-19 09:45:00,1.92877,1.92877,1.92867,1.92868,22000000.0
2008-03-19 09:46:00,1.92865,1.92865,1.92855,1.92855,30000000.0
2008-03-19 09:47:00,1.9285,1.9285,1.92808,1.92808,24000000.0
2008-03-19 09:48:00,1.928,1.928,1.92778,1.92791,34000000.0
2008-03-19 09:49:00,1.92778,1.92778,1.92716,1.92723,26000000.0
2008-03-19 09:50:00,1.92721,1.92734,1.92676,1.92676,34000000.0
2008-03-19 09:51:00,1.9267,1.9267,1.92616,1.92616,56000000.0
2008-03-19 09:52:00,1.92621,1.92667,1.92614,1.92667,38000000.0
2008-03-19 09:53:00,1.92661,1.92664,1.92607,1.92607,32000000.0
2008-03-19 09:54:00,1.9254,1.9254,1.9253,1.9253,36000000.0
2008-03-19 09:55:00,1.92516,1.92568,1.92513,1.92568,38000000.0
2008-03-19 09:56:00,1.92581,1.92581,1.92516,1.92516,38000000.0
2008-03-19 09:57:00,1.92446,1.92454,1.9242,1.9242,30000000.0
2008-03-19 09:58:00,1.92416,1.9242,1.92397,1.92415,52000000.0
2008-03-19 09:59:00,1.92391,1.92391,1.92367,1.9238,32000000.0
2008-03-19 10:00:00,1.92379,1.92394,1.92371,1.92394,39000000.0
2008-03-19 10:01:00,1.92389,1.92391,1.92367,1.92391,44000000.0
2008-03-19 10:02:00,1.92394,1.92394,1.92322,1.92322,34000000.0
2008-03-19 10:03:00,1.9224,1.92241,1.9221,1.92218,47000000.0
2008-03-19 10:04:00,1.92215,1.92244,1.922,1.92244,32000000.0
2008-03-19 10:05:00,1.92256,1.92291,1.92247,1.92291,32000000.0
2008-03-19 10:06:00,1.92366,1.92425,1.92362,1.92425,42000000.0
2008-03-19 10:07:00,1.92441,1.92533,1.92441,1.92533,51000000.0
2008-03-19 10:08:00,1.92561,1.92597,1.92561,1.92587,54000000.0
2008-03-19 10:09:00,1.92569,1.92569,1.92513,1.92552,53000000.0
2008-03-19 10:10:00,1.92561,1.92561,1.92442,1.92482,72000000.0
2008-03-19 10:11:00,1.92444,1.92458,1.9244,1.92447,61000000.0
2008-03-19 10:12:00,1.92456,1.92456,1.92441,1.92442,65000000.0
2008-03-19 10:13:00,1.92455,1.92468,1.92454,1.92458,56000000.0
2008-03-19 10:14:00,1.92435,1.92448,1.92382,1.92382,49000000.0
2008-03-19 10:15:00,1.9239,1.92417,1.9239,1.92409,46000000.0
2008-03-19 10:16:00,1.92415,1.92438,1.92365,1.92377,33000000.0
2008-03-19 10:17:00,1.92371,1.92383,1.92365,1.92367,37000000.0
2008-03-19 10:18:00,1.92378,1.92454,1.92378,1.92444,50000000.0
2008-03-19 10:19:00,1.92477,1.92524,1.92473,1.92524,59000000.0
2008-03-19 10:20:00,1.9255,1.92595,1.9255,1.92595,41000000.0
2008-03-19 10:21:00,1.92644,1.92659,1.92644,1.92655,44000000.0
2008-03-19 10:22:00,1.92653,1.92688,1.9265,1.92688,47000000.0
2008-03-19 10:23:00,1.92688,1.92691,1.92674,1.92682,58000000.0
2008-03-19 10:24:00,1.92749,1.92835,1.92749,1.92835,43000000.0
2008-03-19 10:25:00,1.92885,1.92915,1.92877,1.92901,60000000.0
2008-03-19 10:26:00,1.92895,1.93007,1.92895,1.93007,64000000.0
2008-03-19 10:27:00,1.93087,1.93179,1.93087,1.93179,54000000.0
2008-03-19 10:28:00,1.93192,1.93227,1.93192,1.93208,62000000.0
2008-03-19 10:29:00,1.93235,1.93235,1.92975,1.92975,61000000.0
2008-03-19 10:30:00,1.92918,1.92951,1.92898,1.92898,36000000.0
2008-03-19 10:31:00,1.92874,1.9289,1.92863,1.92869,39000000.0
2008-03-19 10:32:00,1.92867,1.92924,1.92867,1.92917,44000000.0
2008-03-19 10:33:00,1.92902,1.92902,1.92865,1.9288,18000000.0
2008-03-19 10:34:00,1.92866,1.9287,1.92843,1.92866,20000000.0
2008-03-19 10:35:00,1.92817,1.92844,1.92816,1.92827,23000000.0
2008-03-19 10:36:00,1.92885,1.93008,1.92871,1.93008,32000000.0
2008-03-19 10:37:00,1.93017,1.93017,1.92976,1.93016,30000000.0
2008-03-19 10:38:00,1.93053,1.93073,1.92992,1.93039,26000000.0
2008-03-19 10:39:00,1.9299,1.93,1.92986,1.92999,29000000.0
2008-03-19 10:40:00,1.93017,1.93026,1.93003,1.9302,19000000.0
2008-03-19 10:41:00,1.93079,1.93154,1.93079,1.93134,29000000.0
2008-03-19 10:42:00,1.93128,1.93137,1.93105,1.93137,38000000.0
2008-03-19 10:43:00,1.93189,1.93189,1.93147,1.93147,27000000.0
2008-03-19 10:44:00,1.9316,1.93169,1.93144,1.93159,26000000.0
2008-03-19 10:45:00,1.93161,1.9324,1.93161,1.9324,27000000.0
2008-03-19 10:46:00,1.9325,1.93255,1.93225,1.93227,35000000.0
2008-03-19 10:47:00,1.93183,1.93251,1.93183,1.93251,23000000.0
2008-03-19 10:48:00,1.93294,1.93294,1.93158,1.93158,44000000.0
2008-03-19 10:49:00,1.93137,1.93226,1.93137,1.93226,36000000.0
2008-03-19 10:50:00,1.9329,1.9354,1.9329,1.93495,47000000.0
2008-03-19 10:51:00,1.93728,1.94312,1.93728,1.94312,45000000.0
2008-03-19 10:52:00,1.94233,1.94387,1.94233,1.94293,33000000.0
2008-03-19 10:53:00,1.94192,1.94192,1.9397,1.9397,46000000.0
2008-03-19 10:54:00,1.93932,1.93957,1.93829,1.93829,35000000.0
2008-03-19 10:55:00,1.93797,1.93797,1.9352,1.9352,37000000.0
2008-03-19 10:56:00,1.93817,1.9387,1.93779,1.9383,33000000.0
2008-03-19 10:57:00,1.93818,1.93826,1.93786,1.93807,33000000.0
2008-03-19 10:58:00,1.93812,1.93859,1.93779,1.93859,26000000.0
2008-03-19 10:59:00,1.93838,1.93872,1.93796,1.93796,47000000.0
2008-03-19 11:00:00,1.9383,1.9383,1.93805,1.93805,39000000.0
2008-03-19 11:01:00,1.9367,1.93672,1.93599,1.93599,45000000.0
2008-03-19 11:02:00,1.93569,1.93569,1.93457,1.93457,17000000.0
2008-03-19 11:03:00,1.93434,1.93541,1.93434,1.93541,37000000.0
2008-03-19 11:04:00,1.93514,1.93562,1.93506,1.93562,40000000.0
2008-03-19 11:05:00,1.93548,1.93548,1.93519,1.93528,18000000.0
2008-03-19 11:06:00,1.93522,1.93544,1.93518,1.93518,19000000.0
2008-03-19 11:07:00,1.93496,1.93637,1.93496,1.936,30000000.0
2008-03-19 11:08:00,1.93621,1.93657,1.93621,1.9365,30000000.0
2008-03-19 11:09:00,1.93644,1.93647,1.93609,1.93634,45000000.0
2008-03-19 11:10:00,1.93756,1.93889,1.93756,1.93889,35000000.0
2008-03-19 11:11:00,1.93864,1.93949,1.93827,1.93918,46000000.0
2008-03-19 11:12:00,1.93943,1.93984,1.93943,1.93968,55000000.0
2008-03-19 11:13:00,1.94081,1.94126,1.94029,1.94077,59000000.0
2008-03-19 11:14:00,1.94149,1.94206,1.94149,1.94206,41000000.0
2008-03-19 11:15:00,1.94189,1.94189,1.94153,1.94156,34000000.0
2008-03-19 11:16:00,1.94152,1.94158,1.94124,1.94124,20000000.0
2008-03-19 11:17:00,1.94113,1.94113,1.93976,1.93976,57000000.0
2008-03-19 11:18:00,1.93927,1.9395,1.93873,1.93928,44000000.0
2008-03-19 11:19:00,1.93851,1.93851,1.93788,1.93797,63000000.0
2008-03-19 11:20:00,1.93788,1.93851,1.93788,1.93818,43000000.0
2008-03-19 11:21:00,1.93828,1.93924,1.93828,1.93872,34000000.0
2008-03-19 11:22:00,1.93868,1.93872,1.93856,1.93865,56000000.0
2008-03-19 11:23:00,1.93864,1.9388,1.93852,1.93869,43000000.0
2008-03-19 11:24:00,1.93786,1.93796,1.9374,1.93777,53000000.0
2008-03-19 11:25:00,1.93772,1.93789,1.93752,1.93756,29000000.0
2008-03-19 11:26:00,1.93754,1.9383,1.93754,1.93808,41000000.0
2008-03-19 11:27:00,1.93804,1.93865,1.93804,1.93806,34000000.0
2008-03-19 11:28:00,1.93855,1.93855,1.93819,1.93831,36000000.0
2008-03-19 11:29:00,1.93841,1.93891,1.93841,1.93889,43000000.0
2008-03-19 11:30:00,1.93894,1.93894,1.93859,1.93859,24000000.0
2008-03-19 11:31:00,1.93868,1.93901,1.93868,1.93886,34000000.0
2008-03-19 11:32:00,1.93871,1.93871,1.93801,1.93801,46000000.0
2008-03-19 11:33:00,1.93784,1.93822,1.93784,1.93818,41000000.0
2008-03-19 11:34:00,1.9381,1.9381,1.93759,1.93759,28000000.0
2008-03-19 11:35:00,1.93701,1.93727,1.9369,1.93696,44000000.0
2008-03-19 11:36:00,1.93717,1.93725,1.93685,1.93725,48000000.0
2008-03-19 11:37:00,1.93829,1.93862,1.93829,1.93862,50000000.0
2008-03-19 11:38:00,1.93937,1.93959,1.93916,1.93959,37000000.0
2008-03-19 11:39:00,1.93917,1.93987,1.93917,1.93941,52000000.0
2008-03-19 11:40:00,1.93918,1.93921,1.93908,1.93913,27000000.0
2008-03-19 11:41:00,1.93944,1.93957,1.93936,1.93936,49000000.0
2008-03-19 11:42:00,1.93936,1.93963,1.93853,1.93853,22000000.0
2008-03-19 11:43:00,1.93844,1.93883,1.93839,1.93883,45000000.0
2008-03-19 11:44:00,1.93891,1.93892,1.9385,1.93868,42000000.0
2008-03-19 11:45:00,1.93885,1.93898,1.93871,1.93898,41000000.0
2008-03-19 11:46:00,1.93889,1.93889,1.93851,1.93851,38000000.0
2008-03-19 11:47:00,1.93847,1.93866,1.93847,1.93847,22000000.0
2008-03-19 11:48:00,1.93842,1.93901,1.93842,1.93901,27000000.0
2008-03-19 11:49:00,1.93931,1.93935,1.93907,1.93934,41000000.0
2008-03-19 11:50:00,1.93906,1.93952,1.93898,1.93952,44000000.0
2008-03-19 11:51:00,1.93957,1.94006,1.93927,1.94006,37000000.0
2008-03-19 11:52:00,1.94031,1.94031,1.93995,1.94022,37000000.0
2008-03-19 11:53:00,1.93986,1.93996,1.93973,1.93973,33000000.0
2008-03-19 11:54:00,1.94002,1.94058,1.94002,1.94058,37000000.0
2008-03-19 11:55:00,1.94075,1.94075,1.94032,1.94046,38000000.0
2008-03-19 11:56:00,1.9406,1.94077,1.94051,1.94077,51000000.0
2008-03-19 11:57:00,1.94066,1.94085,1.94058,1.94085,29000000.0
2008-03-19 11:58:00,1.94061,1.94083,1.94026,1.94026,31000000.0
2008-03-19 11:59:00,1.93988,1.94008,1.93975,1.93975,51000000.0
2008-03-19 12:00:00,1.93987,1.94014,1.93937,1.93937,23000000.0
2008-03-19 12:01:00,1.93934,1.93939,1.9389,1.93905,24000000.0
2008-03-19 12:02:00,1.93937,1.93948,1.93935,1.93937,34000000.0
2008-03-19 12:03:00,1.93937,1.93939,1.93921,1.93921,36000000.0
2008-03-19 12:04:00,1.93935,1.93935,1.93915,1.93922,33000000.0
2008-03-19 12:05:00,1.93986,1.94008,1.93977,1.94008,26000000.0
2008-03-19 12:06:00,1.93979,1.94009,1.93884,1.93884,15000000.0
2008-03-19 12:07:00,1.93912,1.93929,1.93891,1.93891,23000000.0
2008-03-19 12:08:00,1.93909,1.93919,1.93891,1.93919,37000000.0
2008-03-19 12:09:00,1.93942,1.93942,1.93894,1.93904,11000000.0
2008-03-19 12:10:00,1.93891,1.93909,1.93868,1.93868,25000000.0
2008-03-19 12:11:00,1.93891,1.93907,1.9388,1.93901,33000000.0
2008-03-19 12:12:00,1.93894,1.93894,1.9387,1.9387,31000000.0
2008-03-19 12:13:00,1.93873,1.93885,1.93873,1.93885,24000000.0
2008-03-19 12:14:00,1.93839,1.93839,1.93818,1.93821,36000000.0
2008-03-19 12:15:00,1.93819,1.93819,1.93762,1.93762,29000000.0
2008-03-19 12:16:00,1.93701,1.93782,1.93701,1.93775,30000000.0
2008-03-19 12:17:00,1.93761,1.93789,1.93685,1.93685,41000000.0
2008-03-19 12:18:00,1.93647,1.93647,1.93577,1.93577,43000000.0
2008-03-19 12:19:00,1.93526,1.93579,1.93526,1.93563,37000000.0
2008-03-19 12:20:00,1.93533,1.93533,1.93509,1.93533,40000000.0
2008-03-19 12:21:00,1.93526,1.93526,1.93452,1.93452,61000000.0
2008-03-19 12:22:00,1.93421,1.93424,1.93412,1.93416,24000000.0
2008-03-19 12:23:00,1.93398,1.93408,1.93386,1.93399,23000000.0
2008-03-19 12:24:00,1.93436,1.9348,1.9343,1.93457,30000000.0
2008-03-19 12:25:00,1.93452,1.93452,1.93409,1.93409,22000000.0
2008-03-19 12:26:00,1.9342,1.93464,1.93413,1.93413,32000000.0
2008-03-19 12:27:00,1.934,1.93439,1.934,1.93439,25000000.0
2008-03-19 12:28:00,1.93474,1.93477,1.93464,1.93464,58000000.0
2008-03-19 12:29:00,1.93448,1.93449,1.93264,1.93269,71000000.0
2008-03-19 12:30:00,1.93268,1.93454,1.93265,1.93438,47000000.0
2008-03-19 12:31:00,1.93428,1.93435,1.93408,1.93427,55000000.0
2008-03-19 12:32:00,1.93422,1.93444,1.93418,1.93444,32000000.0
2008-03-19 12:33:00,1.93455,1.93458,1.93443,1.93443,40000000.0
2008-03-19 12:34:00,1.93428,1.93428,1.93389,1.93389,14000000.0
2008-03-19 12:35:00,1.93379,1.93379,1.93323,1.93337,20000000.0
2008-03-19 12:36:00,1.93331,1.93331,1.93295,1.93295,36000000.0
2008-03-19 12:37:00,1.93283,1.93293,1.93275,1.93292,22000000.0
2008-03-19 12:38:00,1.93299,1.93314,1.93299,1.93314,12000000.0
2008-03-19 12:39:00,1.93325,1.93325,1.93304,1.93304,20000000.0
2008-03-19 12:40:00,1.93312,1.93324,1.93311,1.93316,16000000.0
2008-03-19 12:41:00,1.93355,1.93364,1.93355,1.93357,10000000.0
2008-03-19 12:42:00,1.93326,1.93333,1.93308,1.93308,26000000.0
2008-03-19 12:43:00,1.93326,1.93326,1.93297,1.93297,9000000.0
2008-03-19 12:44:00,1.93272,1.93272,1.93256,1.93258,21000000.0
2008-03-19 12:45:00,1.93272,1.93272,1.93236,1.93255,30000000.0
2008-03-19 12:46:00,1.93259,1.93298,1.93259,1.93259,41000000.0
2008-03-19 12:47:00,1.9316,1.9316,1.93097,1.93097,26000000.0
2008-03-19 12:48:00,1.93092,1.93093,1.93075,1.93075,27000000.0
2008-03-19 12:49:00,1.93073,1.93117,1.93073,1.93099,36000000.0
2008-03-19 12:50:00,1.93117,1.93141,1.9311,1.93141,34000000.0
2008-03-19 12:51:00,1.93202,1.93238,1.93195,1.93226,25000000.0
2008-03-19 12:52:00,1.93222,1.93304,1.93222,1.93304,26000000.0
2008-03-19 12:53:00,1.93334,1.93336,1.93304,1.93317,16000000.0
2008-03-19 12:54:00,1.93288,1.93338,1.93268,1.93268,28000000.0
2008-03-19 12:55:00,1.93323,1.93517,1.93323,1.93517,29000000.0
2008-03-19 12:56:00,1.93551,1.93592,1.93551,1.9359,30000000.0
2008-03-19 12:57:00,1.93582,1.93585,1.93528,1.93534,26000000.0
2008-03-19 12:58:00,1.93536,1.93543,1.93523,1.9354,14000000.0
2008-03-19 12:59:00,1.9353,1.93537,1.9351,1.93537,32000000.0
2008-03-19 13:00:00,1.93537,1.93537,1.93448,1.9346,20000000.0
2008-03-19 13:01:00,1.93395,1.93395,1.93366,1.93375,31000000.0
2008-03-19 13:02:00,1.93379,1.93383,1.9332,1.9332,12000000.0
2008-03-19 13:03:00,1.93317,1.93383,1.93313,1.93383,21000000.0
2008-03-19 13:04:00,1.93422,1.93444,1.93422,1.93444,7000000.0
2008-03-19 13:05:00,1.93473,1.93501,1.93473,1.93501,17000000.0
2008-03-19 13:06:00,1.93502,1.93502,1.93452,1.93458,22000000.0
2008-03-19 13:07:00,1.93474,1.93506,1.93474,1.93492,17000000.0
2008-03-19 13:08:00,1.9349,1.9349,1.9347,1.93482,37000000.0
2008-03-19 13:09:00,1.93527,1.93581,1.93516,1.93516,33000000.0
2008-03-19 13:10:00,1.93493,1.93561,1.93485,1.93485,32000000.0
2008-03-19 13:11:00,1.93474,1.93516,1.93457,1.93516,21000000.0
2008-03-19 13:12:00,1.9352,1.93523,1.93486,1.93497,7000000.0
2008-03-19 13:13:00,1.93501,1.93502,1.93463,1.93463,11000000.0
2008-03-19 13:14:00,1.93454,1.93454,1.93356,1.93356,33000000.0
2008-03-19 13:15:00,1.93388,1.93437,1.93388,1.93437,25000000.0
2008-03-19 13:16:00,1.93457,1.93468,1.93399,1.93399,20000000.0
2008-03-19 13:17:00,1.93328,1.93331,1.93319,1.93319,19000000.0
2008-03-19 13:18:00,1.93303,1.93348,1.93303,1.93348,41000000.0
2008-03-19 13:19:00,1.93349,1.93396,1.93348,1.93348,36000000.0
2008-03-19 13:20:00,1.93344,1.93368,1.93336,1.93368,36000000.0
2008-03-19 13:21:00,1.93393,1.93406,1.93391,1.93394,54000000.0
2008-03-19 13:22:00,1.93402,1.93415,1.93402,1.93409,41000000.0
2008-03-19 13:23:00,1.93405,1.93471,1.93405,1.93471,11000000.0
2008-03-19 13:24:00,1.93493,1.93493,1.93481,1.9349,23000000.0
2008-03-19 13:25:00,1.93511,1.93563,1.93511,1.93551,25000000.0
2008-03-19 13:26:00,1.93537,1.93537,1.93474,1.93486,20000000.0
2008-03-19 13:27:00,1.93461,1.93461,1.93434,1.93434,32000000.0
2008-03-19 13:28:00,1.93389,1.93389,1.93311,1.93311,26000000.0
2008-03-19 13:29:00,1.93322,1.9333,1.93301,1.9333,25000000.0
2008-03-19 13:30:00,1.93347,1.93347,1.93128,1.93128,16000000.0
2008-03-19 13:31:00,1.93017,1.93055,1.92999,1.93055,21000000.0
2008-03-19 13:32:00,1.93022,1.93136,1.93022,1.93123,28000000.0
2008-03-19 13:33:00,1.93164,1.93264,1.93162,1.93241,18000000.0
2008-03-19 13:34:00,1.93204,1.9322,1.93183,1.93205,35000000.0
2008-03-19 13:35:00,1.93207,1.93207,1.93128,1.93137,10000000.0
2008-03-19 13:36:00,1.93125,1.93125,1.93098,1.93099,40000000.0
2008-03-19 13:37:00,1.93084,1.93107,1.92972,1.92988,22000000.0
2008-03-19 13:38:00,1.92948,1.92969,1.92928,1.92928,39000000.0
2008-03-19 13:39:00,1.92918,1.92923,1.92876,1.92876,32000000.0
2008-03-19 13:40:00,1.92854,1.92931,1.92854,1.92931,35000000.0
2008-03-19 13:41:00,1.92931,1.92931,1.92912,1.9293,27000000.0
2008-03-19 13:42:00,1.92844,1.92844,1.92816,1.92829,32000000.0
2008-03-19 13:43:00,1.92788,1.92832,1.92736,1.92832,26000000.0
2008-03-19 13:44:00,1.92744,1.92806,1.92744,1.92753,25000000.0
2008-03-19 13:45:00,1.92726,1.92742,1.927,1.927,21000000.0
2008-03-19 13:46:00,1.92712,1.92814,1.92712,1.92812,13000000.0
2008-03-19 13:47:00,1.92824,1.9286,1.92824,1.92841,22000000.0
2008-03-19 13:48:00,1.92838,1.92858,1.92838,1.9284,21000000.0
2008-03-19 13:49:00,1.92782,1.92782,1.92739,1.92739,24000000.0
2008-03-19 13:50:00,1.9277,1.928,1.9277,1.928,27000000.0
2008-03-19 13:51:00,1.92829,1.92842,1.92823,1.92841,27000000.0
2008-03-19 13:52:00,1.9286,1.92876,1.92851,1.92872,31000000.0
2008-03-19 13:53:00,1.92896,1.92905,1.92865,1.92887,31000000.0
2008-03-19 13:54:00,1.92877,1.92877,1.92855,1.92855,28000000.0
2008-03-19 13:55:00,1.92839,1.92866,1.92729,1.92729,33000000.0
2008-03-19 13:56:00,1.92756,1.9277,1.92756,1.92767,23000000.0
2008-03-19 13:57:00,1.92773,1.92882,1.92773,1.92843,19000000.0
2008-03-19 13:58:00,1.92842,1.92842,1.92767,1.92767,30000000.0
2008-03-19 13:59:00,1.92752,1.92755,1.92739,1.92744,39000000.0
2008-03-19 14:00:00,1.9274,1.9274,1.92687,1.92699,30000000.0
2008-03-19 14:01:00,1.92733,1.92739,1.92675,1.92698,16000000.0
2008-03-19 14:02:00,1.92695,1.92755,1.92673,1.92673,34000000.0
2008-03-19 14:03:00,1.927,1.92703,1.92653,1.92682,24000000.0
2008-03-19 14:04:00,1.92697,1.9271,1.92695,1.9271,20000000.0
2008-03-19 14:05:00,1.92691,1.92691,1.92625,1.92629,31000000.0
2008-03-19 14:06:00,1.92629,1.92629,1.92585,1.9261,28000000.0
2008-03-19 14:07:00,1.92627,1.92642,1.92617,1.92637,32000000.0
2008-03-19 14:08:00,1.92615,1.92705,1.92615,1.92705,22000000.0
2008-03-19 14:09:00,1.92691,1.92691,1.92657,1.92677,15000000.0
2008-03-19 14:10:00,1.92688,1.92698,1.92684,1.92689,24000000.0
2008-03-19 14:11:00,1.92707,1.92778,1.92707,1.92748,22000000.0
2008-03-19 14:12:00,1.92747,1.92806,1.92747,1.92806,17000000.0
2008-03-19 14:13:00,1.92788,1.92851,1.92788,1.92847,19000000.0
2008-03-19 14:14:00,1.92872,1.92882,1.92862,1.92862,22000000.0
2008-03-19 14:15:00,1.92844,1.92844,1.92711,1.92711,26000000.0
2008-03-19 14:16:00,1.92707,1.92766,1.92707,1.92766,10000000.0
2008-03-19 14:17:00,1.9278,1.92805,1.92738,1.92738,8000000.0
2008-03-19 14:18:00,1.92675,1.92803,1.92673,1.92803,13000000.0
2008-03-19 14:19:00,1.92843,1.92843,1.92828,1.92836,29000000.0
2008-03-19 14:20:00,1.92847,1.92976,1.92847,1.92976,15000000.0
2008-03-19 14:21:00,1.92946,1.92946,1.92867,1.92927,18000000.0
2008-03-19 14:22:00,1.92936,1.92936,1.92828,1.92828,10000000.0
2008-03-19 14:23:00,1.92821,1.92875,1.92821,1.92865,24000000.0
2008-03-19 14:24:00,1.92871,1.92938,1.92871,1.92938,17000000.0
2008-03-19 14:25:00,1.9294,1.92949,1.92924,1.92924,31000000.0
2008-03-19 14:26:00,1.92918,1.92926,1.92911,1.92911,14000000.0
2008-03-19 14:27:00,1.9291,1.92958,1.92909,1.92958,14000000.0
2008-03-19 14:28:00,1.92994,1.93009,1.92994,1.93009,9000000.0
2008-03-19 14:29:00,1.9303,1.93064,1.93028,1.93064,7000000.0
2008-03-19 14:30:00,1.93045,1.93045,1.93022,1.93022,17000000.0
2008-03-19 14:31:00,1.93042,1.93042,1.93003,1.93003,21000000.0
2008-03-19 14:32:00,1.92975,1.93011,1.92931,1.92931,8000000.0
2008-03-19 14:33:00,1.92852,1.93049,1.92852,1.93049,10000000.0
2008-03-19 14:34:00,1.9312,1.93153,1.93069,1.93069,11000000.0
2008-03-19 14:35:00,1.93065,1.9308,1.93065,1.9308,7000000.0
2008-03-19 14:36:00,1.93093,1.93093,1.93062,1.93066,8000000.0
2008-03-19 14:37:00,1.9311,1.93166,1.93101,1.93166,11000000.0
2008-03-19 14:38:00,1.93172,1.93193,1.93172,1.93183,7000000.0
2008-03-19 14:39:00,1.93187,1.93193,1.93175,1.93175,8000000.0
2008-03-19 14:40:00,1.93174,1.93203,1.9316,1.93176,8000000.0
2008-03-19 14:41:00,1.93135,1.93135,1.93112,1.93131,10000000.0
2008-03-19 14:42:00,1.93101,1.93113,1.93069,1.93069,9000000.0
2008-03-19 14:43:00,1.93116,1.93116,1.93041,1.93041,8000000.0
2008-03-19 14:44:00,1.93009,1.93039,1.92998,1.93039,8000000.0
2008-03-19 14:45:00,1.93044,1.93047,1.93024,1.93042,7000000.0
2008-03-19 14:46:00,1.93046,1.93046,1.92995,1.93,9000000.0
2008-03-19 14:47:00,1.92998,1.92998,1.92943,1.92943,8000000.0
2008-03-19 14:48:00,1.92942,1.92942,1.92894,1.92919,8000000.0
2008-03-19 14:49:00,1.92917,1.92917,1.92866,1.92866,9000000.0
2008-03-19 14:50:00,1.92866,1.92877,1.92852,1.92861,7000000.0
2008-03-19 14:51:00,1.92835,1.9288,1.92833,1.92836,10000000.0
2008-03-19 14:52:00,1.92781,1.92805,1.92781,1.92783,7000000.0
2008-03-19 14:53:00,1.92819,1.92871,1.92819,1.92871,7000000.0
2008-03-19 14:54:00,1.9289,1.92896,1.92861,1.9288,8000000.0
2008-03-19 14:55:00,1.92909,1.92913,1.92885,1.92911,7000000.0
2008-03-19 14:56:00,1.92909,1.92909,1.92833,1.92833,8000000.0
2008-03-19 14:57:00,1.9278,1.92818,1.92762,1.92818,7000000.0
2008-03-19 14:58:00,1.92945,1.93032,1.92945,1.93032,8000000.0
2008-03-19 14:59:00,1.93098,1.93102,1.93023,1.93023,8000000.0
2008-03-19 15:00:00,1.93027,1.93066,1.9297,1.9297,7000000.0
2008-03-19 15:01:00,1.9287,1.92893,1.92831,1.92831,8000000.0
2008-03-19 15:02:00,1.9269,1.92702,1.92667,1.927,7000000.0
2008-03-19 15:03:00,1.92708,1.92708,1.92679,1.92689,7000000.0
2008-03-19 15:04:00,1.92653,1.92807,1.92653,1.92807,8000000.0
2008-03-19 15:05:00,1.92881,1.93017,1.92881,1.93017,7000000.0
2008-03-19 15:06:00,1.92969,1.92969,1.92887,1.92887,8000000.0
2008-03-19 15:07:00,1.92877,1.92904,1.92871,1.9289,11000000.0
2008-03-19 15:08:00,1.9288,1.9288,1.92838,1.92838,8000000.0
2008-03-19 15:09:00,1.92847,1.92847,1.9279,1.9279,7000000.0
2008-03-19 15:10:00,1.92757,1.92764,1.92741,1.92764,7000000.0
2008-03-19 15:11:00,1.92785,1.92786,1.927,1.92731,11000000.0
2008-03-19 15:12:00,1.92755,1.92755,1.92714,1.92714,10000000.0
2008-03-19 15:13:00,1.92628,1.92641,1.92592,1.92633,9000000.0
2008-03-19 15:14:00,1.92614,1.92614,1.92559,1.92574,10000000.0
2008-03-19 15:15:00,1.92554,1.92556,1.92544,1.92551,8000000.0
2008-03-19 15:16:00,1.92507,1.92542,1.925,1.925,9000000.0
2008-03-19 15:17:00,1.92461,1.92461,1.92391,1.92391,9000000.0
2008-03-19 15:18:00,1.92412,1.92469,1.92412,1.92468,8000000.0
2008-03-19 15:19:00,1.92485,1.92522,1.92448,1.92522,7000000.0
2008-03-19 15:20:00,1.92549,1.92578,1.92549,1.92565,9000000.0
2008-03-19 15:21:00,1.92558,1.9257,1.9253,1.92557,8000000.0
2008-03-19 15:22:00,1.92557,1.92557,1.92471,1.92493,9000000.0
2008-03-19 15:23:00,1.9251,1.92562,1.92505,1.92562,8000000.0
2008-03-19 15:24:00,1.92554,1.92597,1.92554,1.92597,8000000.0
2008-03-19 15:25:00,1.92625,1.9263,1.92621,1.92622,7000000.0
2008-03-19 15:26:00,1.92614,1.92688,1.92614,1.92688,7000000.0
2008-03-19 15:27:00,1.92714,1.92735,1.92714,1.92717,7000000.0
2008-03-19 15:28:00,1.92731,1.92731,1.92688,1.92688,11000000.0
2008-03-19 15:29:00,1.92679,1.92705,1.92673,1.92705,7000000.0
2008-03-19 15:30:00,1.92724,1.92736,1.92714,1.92736,9000000.0
2008-03-19 15:31:00,1.92707,1.92707,1.92667,1.92694,9000000.0
2008-03-19 15:32:00,1.92657,1.92734,1.92657,1.92734,10000000.0
2008-03-19 15:33:00,1.92736,1.92736,1.9261,1.9261,8000000.0
2008-03-19 15:34:00,1.92643,1.92694,1.92643,1.92689,9000000.0
2008-03-19 15:35:00,1.92712,1.92749,1.92712,1.92749,7000000.0
2008-03-19 15:36:00,1.92757,1.92817,1.92757,1.92817,7000000.0
2008-03-19 15:37:00,1.92796,1.92802,1.92733,1.92733,8000000.0
2008-03-19 15:38:00,1.9257,1.9276,1.9257,1.92747,7000000.0
2008-03-19 15:39:00,1.9278,1.92827,1.9278,1.92827,10000000.0
2008-03-19 15:40:00,1.92785,1.92785,1.92669,1.92669,9000000.0
2008-03-19 15:41:00,1.9267,1.9267,1.92659,1.92664,11000000.0
2008-03-19 15:42:00,1.92678,1.92737,1.92678,1.92737,8000000.0
2008-03-19 15:43:00,1.92746,1.92759,1.9271,1.92728,8000000.0
2008-03-19 15:44:00,1.92723,1.92726,1.92685,1.92716,8000000.0
2008-03-19 15:45:00,1.9272,1.9283,1.9272,1.9283,8000000.0
2008-03-19 15:46:00,1.92822,1.92824,1.92772,1.92797,10000000.0
2008-03-19 15:47:00,1.9278,1.92793,1.92683,1.92683,7000000.0
2008-03-19 15:48:00,1.92644,1.92644,1.92442,1.92442,7000000.0
2008-03-19 15:49:00,1.92463,1.92502,1.92463,1.92486,8000000.0
2008-03-19 15:50:00,1.92456,1.92465,1.92433,1.9244,8000000.0
2008-03-19 15:51:00,1.92474,1.92526,1.92474,1.92526,9000000.0
2008-03-19 15:52:00,1.92471,1.92645,1.92461,1.92645,7000000.0
2008-03-19 15:53:00,1.92669,1.92803,1.92669,1.92803,7000000.0
2008-03-19 15:54:00,1.92779,1.92805,1.92778,1.92802,11000000.0
2008-03-19 15:55:00,1.92841,1.92951,1.92831,1.92951,9000000.0
2008-03-19 15:56:00,1.9295,1.9295,1.92922,1.92935,7000000.0
2008-03-19 15:57:00,1.93042,1.93103,1.93042,1.93103,10000000.0
2008-03-19 15:58:00,1.93168,1.93248,1.93168,1.93248,10000000.0
2008-03-19 15:59:00,1.93295,1.93304,1.93137,1.93137,7000000.0
2008-03-19 16:00:00,1.9309,1.93131,1.9309,1.93108,7000000.0
2008-03-19 16:01:00,1.93167,1.93244,1.93134,1.93244,9000000.0
2008-03-19 16:02:00,1.93151,1.93171,1.93066,1.93066,8000000.0
2008-03-19 16:03:00,1.93,1.93064,1.93,1.93064,11000000.0
2008-03-19 16:04:00,1.93093,1.93171,1.93093,1.93171,8000000.0
2008-03-19 16:05:00,1.93131,1.93211,1.93131,1.93202,9000000.0
2008-03-19 16:06:00,1.93201,1.93205,1.93083,1.93083,10000000.0
2008-03-19 16:07:00,1.93066,1.93158,1.93066,1.9313,10000000.0
2008-03-19 16:08:00,1.93165,1.93215,1.93132,1.93214,8000000.0
2008-03-19 16:09:00,1.93255,1.93276,1.93227,1.93276,7000000.0
2008-03-19 16:10:00,1.93267,1.93267,1.9319,1.93237,7000000.0
2008-03-19 16:11:00,1.93231,1.93258,1.93172,1.932,10000000.0
2008-03-19 16:12:00,1.9326,1.933,1.9326,1.93275,9000000.0
2008-03-19 16:13:00,1.9329,1.9329,1.93203,1.93203,7000000.0
2008-03-19 16:14:00,1.93238,1.93276,1.93238,1.9326,11000000.0
2008-03-19 16:15:00,1.93297,1.93332,1.93297,1.93309,7000000.0
2008-03-19 16:16:00,1.93355,1.93394,1.93355,1.93372,7000000.0
2008-03-19 16:17:00,1.93448,1.93532,1.93448,1.93532,11000000.0
2008-03-19 16:18:00,1.93579,1.93596,1.93572,1.93579,11000000.0
2008-03-19 16:19:00,1.93581,1.93589,1.93566,1.93589,11000000.0
2008-03-19 16:20:00,1.93576,1.93576,1.93549,1.93549,9000000.0
2008-03-19 16:21:00,1.93553,1.93618,1.93553,1.93618,9000000.0
2008-03-19 16:22:00,1.93641,1.93641,1.93538,1.93554,8000000.0
2008-03-19 16:23:00,1.93424,1.93453,1.93383,1.93453,8000000.0
2008-03-19 16:24:00,1.93415,1.93447,1.93377,1.93377,10000000.0
2008-03-19 16:25:00,1.93431,1.93539,1.93431,1.93539,7000000.0
2008-03-19 16:26:00,1.93567,1.93567,1.93533,1.93544,7000000.0
2008-03-19 16:27:00,1.93557,1.93707,1.93557,1.93707,11000000.0
2008-03-19 16:28:00,1.93712,1.93722,1.93703,1.93711,11000000.0
2008-03-19 16:29:00,1.93663,1.93706,1.93649,1.93706,7000000.0
2008-03-19 16:30:00,1.93722,1.93722,1.93623,1.93689,8000000.0
2008-03-19 16:31:00,1.937,1.9378,1.937,1.9378,7000000.0
2008-03-19 16:32:00,1.9378,1.9378,1.93746,1.93746,8000000.0
2008-03-19 16:33:00,1.9372,1.93725,1.93702,1.93722,11000000.0
2008-03-19 16:34:00,1.93751,1.93934,1.93751,1.93934,8000000.0
2008-03-19 16:35:00,1.93933,1.93996,1.93933,1.93996,7000000.0
2008-03-19 16:36:00,1.94018,1.94051,1.93968,1.93968,8000000.0
2008-03-19 16:37:00,1.93956,1.93956,1.93866,1.93866,8000000.0
2008-03-19 16:38:00,1.93829,1.93829,1.93796,1.93829,7000000.0
2008-03-19 16:39:00,1.93877,1.93895,1.93868,1.93895,8000000.0
2008-03-19 16:40:00,1.93912,1.93912,1.9385,1.9385,11000000.0
2008-03-19 16:41:00,1.93798,1.93798,1.93748,1.93748,10000000.0
2008-03-19 16:42:00,1.9371,1.93742,1.93699,1.93742,7000000.0
2008-03-19 16:43:00,1.93746,1.93746,1.9369,1.9369,7000000.0
2008-03-19 16:44:00,1.93658,1.93658,1.93645,1.93653,7000000.0
2008-03-19 16:45:00,1.93592,1.93592,1.9344,1.9344,11000000.0
2008-03-19 16:46:00,1.93341,1.93349,1.93313,1.93349,11000000.0
2008-03-19 16:47:00,1.9339,1.93412,1.9339,1.93398,7000000.0
2008-03-19 16:48:00,1.93398,1.93412,1.93374,1.93412,10000000.0
2008-03-19 16:49:00,1.9341,1.9341,1.93372,1.93399,8000000.0
2008-03-19 16:50:00,1.93397,1.93444,1.93397,1.93444,8000000.0
2008-03-19 16:51:00,1.93398,1.93398,1.93342,1.93342,9000000.0
2008-03-19 16:52:00,1.93334,1.93368,1.93334,1.93368,7000000.0
2008-03-19 16:53:00,1.93368,1.93376,1.93353,1.93353,8000000.0
2008-03-19 16:54:00,1.93433,1.93465,1.93433,1.93465,7000000.0
2008-03-19 16:55:00,1.93439,1.93439,1.93382,1.93382,11000000.0
2008-03-19 16:56:00,1.9335,1.9339,1.93345,1.9339,11000000.0
2008-03-19 16:57:00,1.93382,1.9347,1.93363,1.9347,7000000.0
2008-03-19 16:58:00,1.9344,1.93492,1.9344,1.93492,8000000.0
2008-03-19 16:59:00,1.93347,1.93484,1.93347,1.93413,7000000.0
2008-03-19 17:00:00,1.93428,1.93525,1.93428,1.93468,11000000.0
2008-03-19 17:01:00,1.93532,1.93542,1.93519,1.93519,7000000.0
2008-03-19 17:02:00,1.935,1.93534,1.93495,1.93495,8000000.0
2008-03-19 17:03:00,1.93492,1.93509,1.93289,1.93497,7000000.0
2008-03-19 17:04:00,1.93487,1.93487,1.93453,1.93453,7000000.0
2008-03-19 17:05:00,1.93448,1.93448,1.93389,1.93389,10000000.0
2008-03-19 17:06:00,1.93374,1.9343,1.93374,1.9343,9000000.0
2008-03-19 17:07:00,1.93475,1.93489,1.93458,1.93489,8000000.0
2008-03-19 17:08:00,1.93529,1.93581,1.93529,1.93547,9000000.0
2008-03-19 17:09:00,1.93559,1.93634,1.93559,1.93632,8000000.0
2008-03-19 17:10:00,1.93622,1.93622,1.93608,1.93608,9000000.0
2008-03-19 17:11:00,1.93506,1.93506,1.93398,1.93424,8000000.0
2008-03-19 17:12:00,1.9342,1.93457,1.93415,1.93457,7000000.0
2008-03-19 17:13:00,1.93474,1.93491,1.93474,1.93481,8000000.0
2008-03-19 17:14:00,1.93526,1.93794,1.93526,1.93794,8000000.0
2008-03-19 17:15:00,1.93866,1.93878,1.93848,1.93855,7000000.0
2008-03-19 17:16:00,1.93866,1.93866,1.93824,1.93862,10000000.0
2008-03-19 17:17:00,1.93863,1.93863,1.93838,1.93861,7000000.0
2008-03-19 17:18:00,1.93851,1.93851,1.93818,1.93818,9000000.0
2008-03-19 17:19:00,1.93849,1.93892,1.93849,1.93873,7000000.0
2008-03-19 17:20:00,1.93887,1.93903,1.93882,1.93899,8000000.0
2008-03-19 17:21:00,1.93875,1.93891,1.93846,1.93846,10000000.0
2008-03-19 17:22:00,1.9378,1.93852,1.9378,1.93836,8000000.0
2008-03-19 17:23:00,1.93851,1.9389,1.93851,1.9389,8000000.0
2008-03-19 17:24:00,1.93887,1.93887,1.93805,1.93805,7000000.0
2008-03-19 17:25:00,1.93841,1.93857,1.93839,1.93854,7000000.0
2008-03-19 17:26:00,1.93835,1.93835,1.93718,1.93718,7000000.0
2008-03-19 17:27:00,1.93629,1.93629,1.93584,1.93604,9000000.0
2008-03-19 17:28:00,1.93599,1.93693,1.93599,1.93693,7000000.0
2008-03-19 17:29:00,1.93778,1.93818,1.93778,1.93809,8000000.0
2008-03-19 17:30:00,1.93882,1.93882,1.93783,1.93873,8000000.0
2008-03-19 17:31:00,1.93914,1.9392,1.93839,1.93839,9000000.0
2008-03-19 17:32:00,1.93773,1.93773,1.9368,1.9368,8000000.0
2008-03-19 17:33:00,1.93705,1.93719,1.93627,1.93647,11000000.0
2008-03-19 17:34:00,1.93711,1.93719,1.93673,1.93719,9000000.0
2008-03-19 17:35:00,1.93649,1.93649,1.93582,1.93614,7000000.0
2008-03-19 17:36:00,1.9363,1.93695,1.9363,1.93695,7000000.0
2008-03-19 17:37:00,1.93737,1.93737,1.93717,1.93717,7000000.0
2008-03-19 17:38:00,1.93801,1.93864,1.93778,1.93864,8000000.0
2008-03-19 17:39:00,1.93854,1.93854,1.93804,1.93804,7000000.0
2008-03-19 17:40:00,1.93768,1.93768,1.93698,1.93701,9000000.0
2008-03-19 17:41:00,1.93679,1.93743,1.9367,1.9367,8000000.0
2008-03-19 17:42:00,1.93705,1.93716,1.93684,1.93684,11000000.0
2008-03-19 17:43:00,1.93699,1.93714,1.93685,1.93692,7000000.0
2008-03-19 17:44:00,1.9376,1.93774,1.93737,1.9375,10000000.0
2008-03-19 17:45:00,1.93795,1.93798,1.9375,1.93753,7000000.0
2008-03-19 17:46:00,1.93723,1.93783,1.93723,1.93748,8000000.0
2008-03-19 17:47:00,1.93752,1.9377,1.93734,1.93766,8000000.0
2008-03-19 17:48:00,1.93809,1.94,1.93809,1.94,7000000.0
2008-03-19 17:49:00,1.94019,1.94021,1.93854,1.93855,7000000.0
2008-03-19 17:50:00,1.93862,1.9394,1.93862,1.9394,7000000.0
2008-03-19 17:51:00,1.93964,1.93964,1.93922,1.93922,7000000.0
2008-03-19 17:52:00,1.93894,1.94009,1.93894,1.94009,7000000.0
2008-03-19 17:53:00,1.93945,1.93945,1.93889,1.93894,7000000.0
2008-03-19 17:54:00,1.93873,1.93921,1.93873,1.93921,11000000.0
2008-03-19 17:55:00,1.94025,1.94199,1.94025,1.94199,7000000.0
2008-03-19 17:56:00,1.94225,1.94358,1.94225,1.94358,7000000.0
2008-03-19 17:57:00,1.94386,1.94494,1.94369,1.94494,10000000.0
2008-03-19 17:58:00,1.94609,1.94613,1.9458,1.94585,10000000.0
2008-03-19 17:59:00,1.94561,1.94603,1.94557,1.946,10000000.0
2008-03-19 18:00:00,1.94656,1.94699,1.94653,1.94699,10000000.0
2008-03-19 18:01:00,1.94752,1.94847,1.94752,1.94847,8000000.0
2008-03-19 18:02:00,1.94904,1.94915,1.94823,1.94823,8000000.0
2008-03-19 18:03:00,1.94859,1.95022,1.94859,1.94921,10000000.0
2008-03-19 18:04:00,1.9492,1.95042,1.94863,1.95042,8000000.0
2008-03-19 18:05:00,1.95132,1.95171,1.95115,1.95115,10000000.0
2008-03-19 18:06:00,1.95114,1.95114,1.94973,1.94973,10000000.0
2008-03-19 18:07:00,1.95081,1.95335,1.95081,1.95235,8000000.0
2008-03-19 18:08:00,1.95164,1.95164,1.94919,1.94919,8000000.0
2008-03-19 18:09:00,1.94913,1.94913,1.94764,1.94764,8000000.0
2008-03-19 18:10:00,1.94664,1.94763,1.94662,1.94726,11000000.0
2008-03-19 18:11:00,1.94737,1.94799,1.94701,1.94701,7000000.0
2008-03-19 18:12:00,1.94736,1.94764,1.94723,1.94723,9000000.0
2008-03-19 18:13:00,1.94672,1.94775,1.94672,1.94723,11000000.0
2008-03-19 18:14:00,1.9467,1.94745,1.9467,1.94745,7000000.0
2008-03-19 18:15:00,1.94773,1.94825,1.94771,1.94792,8000000.0
2008-03-19 18:16:00,1.9477,1.94781,1.94734,1.9478,11000000.0
2008-03-19 18:17:00,1.94874,1.94913,1.94874,1.94913,10000000.0
2008-03-19 18:18:00,1.94889,1.94889,1.94763,1.94763,8000000.0
2008-03-19 18:19:00,1.94736,1.9481,1.94736,1.9476,9000000.0
2008-03-19 18:20:00,1.94749,1.94755,1.94728,1.94728,7000000.0
2008-03-19 18:21:00,1.9474,1.94742,1.94548,1.94731,11000000.0
2008-03-19 18:22:00,1.94724,1.94747,1.94625,1.94625,11000000.0
2008-03-19 18:23:00,1.94638,1.94662,1.9463,1.94654,8000000.0
2008-03-19 18:24:00,1.9475,1.94857,1.9475,1.94857,10000000.0
2008-03-19 18:25:00,1.94943,1.95061,1.94943,1.95061,7000000.0
2008-03-19 18:26:00,1.94932,1.94932,1.9483,1.9483,8000000.0
2008-03-19 18:27:00,1.94807,1.94807,1.94616,1.94616,7000000.0
2008-03-19 18:28:00,1.94603,1.94683,1.94603,1.9468,7000000.0
2008-03-19 18:29:00,1.94657,1.94674,1.94655,1.94674,7000000.0
2008-03-19 18:30:00,1.94638,1.94638,1.94618,1.94629,8000000.0
2008-03-19 18:31:00,1.94614,1.94614,1.946,1.94606,9000000.0
2008-03-19 18:32:00,1.94603,1.94645,1.94603,1.94645,11000000.0
2008-03-19 18:33:00,1.94676,1.94676,1.94637,1.94659,11000000.0
2008-03-19 18:34:00,1.94669,1.94781,1.94669,1.94781,7000000.0
2008-03-19 18:35:00,1.94812,1.94891,1.94812,1.94891,8000000.0
2008-03-19 18:36:00,1.94997,1.95007,1.94877,1.94877,7000000.0
2008-03-19 18:37:00,1.94841,1.94841,1.94807,1.94807,8000000.0
2008-03-19 18:38:00,1.94784,1.9483,1.94784,1.94828,8000000.0
2008-03-19 18:39:00,1.94791,1.94817,1.94786,1.94806,7000000.0
2008-03-19 18:40:00,1.94841,1.94882,1.94841,1.94882,7000000.0
2008-03-19 18:41:00,1.94895,1.94928,1.94878,1.94928,8000000.0
2008-03-19 18:42:00,1.9507,1.95095,1.9507,1.95086,11000000.0
2008-03-19 18:43:00,1.95088,1.95163,1.95088,1.95139,8000000.0
2008-03-19 18:44:00,1.95209,1.95241,1.95209,1.95237,7000000.0
2008-03-19 18:45:00,1.95158,1.95158,1.95102,1.95113,11000000.0
2008-03-19 18:46:00,1.95099,1.95099,1.95035,1.95035,9000000.0
2008-03-19 18:47:00,1.95009,1.95009,1.94906,1.94906,8000000.0
2008-03-19 18:48:00,1.94932,1.94951,1.94931,1.94948,9000000.0
2008-03-19 18:49:00,1.94958,1.94983,1.94922,1.94922,7000000.0
2008-03-19 18:50:00,1.94897,1.94917,1.94889,1.94912,11000000.0
2008-03-19 18:51:00,1.94903,1.94906,1.9488,1.94906,7000000.0
2008-03-19 18:52:00,1.94829,1.94829,1.94692,1.94692,8000000.0
2008-03-19 18:53:00,1.94656,1.9469,1.94654,1.9469,11000000.0
2008-03-19 18:54:00,1.94689,1.94697,1.94686,1.94687,7000000.0
2008-03-19 18:55:00,1.94713,1.94723,1.94711,1.94712,7000000.0
2008-03-19 18:56:00,1.94672,1.94673,1.94632,1.94632,7000000.0
2008-03-19 18:57:00,1.94586,1.94586,1.94537,1.94537,10000000.0
2008-03-19 18:58:00,1.94518,1.94607,1.94511,1.94607,9000000.0
2008-03-19 18:59:00,1.94798,1.94892,1.94798,1.94892,8000000.0
2008-03-19 19:00:00,1.94897,1.94902,1.94886,1.94902,7000000.0
2008-03-19 19:01:00,1.94916,1.94916,1.94817,1.94817,7000000.0
2008-03-19 19:02:00,1.94781,1.94781,1.94683,1.94758,8000000.0
2008-03-19 19:03:00,1.94759,1.94759,1.94624,1.94624,7000000.0
2008-03-19 19:04:00,1.94607,1.94607,1.94591,1.94599,8000000.0
2008-03-19 19:05:00,1.9457,1.9457,1.94522,1.94553,8000000.0
2008-03-19 19:06:00,1.94559,1.94589,1.94504,1.94504,8000000.0
2008-03-19 19:07:00,1.94545,1.94613,1.94506,1.94506,9000000.0
2008-03-19 19:08:00,1.94515,1.94515,1.94446,1.94446,8000000.0
2008-03-19 19:09:00,1.9443,1.94448,1.94428,1.94448,7000000.0
2008-03-19 19:10:00,1.94471,1.94572,1.94471,1.94566,11000000.0
2008-03-19 19:11:00,1.94532,1.94601,1.94532,1.94601,10000000.0
2008-03-19 19:12:00,1.94626,1.94632,1.94594,1.94626,7000000.0
2008-03-19 19:13:00,1.94653,1.94653,1.94479,1.94614,8000000.0
2008-03-19 19:14:00,1.94639,1.94655,1.94616,1.94616,8000000.0
2008-03-19 19:15:00,1.94708,1.94943,1.94708,1.94943,10000000.0
2008-03-19 19:16:00,1.95007,1.95007,1.94954,1.94959,8000000.0
2008-03-19 19:17:00,1.94965,1.94975,1.94916,1.94918,10000000.0
2008-03-19 19:18:00,1.94861,1.94865,1.94826,1.94841,11000000.0
2008-03-19 19:19:00,1.94849,1.94856,1.9483,1.9485,8000000.0
2008-03-19 19:20:00,1.94839,1.94856,1.94839,1.94843,11000000.0
2008-03-19 19:21:00,1.9485,1.94852,1.94825,1.94825,10000000.0
2008-03-19 19:22:00,1.94883,1.94981,1.94883,1.94981,9000000.0
2008-03-19 19:23:00,1.94982,1.95009,1.94951,1.94959,8000000.0
2008-03-19 19:24:00,1.94856,1.94893,1.94856,1.94893,9000000.0
2008-03-19 19:25:00,1.94942,1.94973,1.94942,1.94973,9000000.0
2008-03-19 19:26:00,1.94968,1.9501,1.94968,1.9501,7000000.0
2008-03-19 19:27:00,1.95005,1.95005,1.9492,1.94928,8000000.0
2008-03-19 19:28:00,1.94965,1.94983,1.94961,1.94976,10000000.0
2008-03-19 19:29:00,1.94998,1.9504,1.94952,1.94952,7000000.0
2008-03-19 19:30:00,1.94914,1.95016,1.94914,1.95016,10000000.0
2008-03-19 19:31:00,1.95036,1.95059,1.95036,1.95059,7000000.0
2008-03-19 19:32:00,1.95029,1.95051,1.94989,1.95051,10000000.0
2008-03-19 19:33:00,1.95055,1.95238,1.95055,1.95238,7000000.0
2008-03-19 19:34:00,1.95276,1.95314,1.95253,1.95253,8000000.0
2008-03-19 19:35:00,1.95122,1.95155,1.95109,1.95155,7000000.0
2008-03-19 19:36:00,1.95166,1.9517,1.95145,1.95148,7000000.0
2008-03-19 19:37:00,1.95124,1.95168,1.95121,1.95121,8000000.0
2008-03-19 19:38:00,1.95151,1.95314,1.95151,1.95272,8000000.0
2008-03-19 19:39:00,1.95312,1.95371,1.95312,1.95371,8000000.0
2008-03-19 19:40:00,1.95389,1.95398,1.95318,1.95318,7000000.0
2008-03-19 19:41:00,1.95362,1.95362,1.95296,1.95311,9000000.0
2008-03-19 19:42:00,1.95313,1.95319,1.95302,1.95302,7000000.0
2008-03-19 19:43:00,1.95308,1.95308,1.95288,1.95288,11000000.0
2008-03-19 19:44:00,1.95271,1.95271,1.95176,1.95176,8000000.0
2008-03-19 19:45:00,1.95193,1.95193,1.95131,1.95169,9000000.0
2008-03-19 19:46:00,1.95237,1.95335,1.95237,1.95335,7000000.0
2008-03-19 19:47:00,1.95356,1.95359,1.95333,1.95342,9000000.0
2008-03-19 19:48:00,1.95314,1.95385,1.95312,1.95385,8000000.0
2008-03-19 19:49:00,1.95374,1.95374,1.95196,1.95196,7000000.0
2008-03-19 19:50:00,1.95142,1.9524,1.95142,1.9524,7000000.0
2008-03-19 19:51:00,1.95212,1.95221,1.95176,1.95217,7000000.0
2008-03-19 19:52:00,1.95212,1.95304,1.95212,1.95304,7000000.0
2008-03-19 19:53:00,1.95267,1.95274,1.95261,1.95264,7000000.0
2008-03-19 19:54:00,1.95254,1.95254,1.95232,1.95242,8000000.0
2008-03-19 19:55:00,1.9522,1.95245,1.95217,1.95217,8000000.0
2008-03-19 19:56:00,1.95262,1.95374,1.95262,1.95374,8000000.0
2008-03-19 19:57:00,1.95378,1.95378,1.95327,1.95327,7000000.0
2008-03-19 19:58:00,1.95322,1.95394,1.95291,1.95394,10000000.0
2008-03-19 19:59:00,1.95401,1.95426,1.95384,1.95409,8000000.0
2008-03-19 20:00:00,1.9541,1.9541,1.95352,1.95358,7000000.0
2008-03-19 20:01:00,1.95335,1.95335,1.95299,1.95301,7000000.0
2008-03-19 20:02:00,1.95279,1.95283,1.95261,1.95262,7000000.0
2008-03-19 20:03:00,1.95249,1.95266,1.9524,1.95263,9000000.0
2008-03-19 20:04:00,1.9526,1.95318,1.9526,1.95318,9000000.0
2008-03-19 20:05:00,1.95302,1.95331,1.953,1.95319,9000000.0
2008-03-19 20:06:00,1.95361,1.95408,1.95361,1.95374,11000000.0
2008-03-19 20:07:00,1.95469,1.955,1.95404,1.95404,10000000.0
2008-03-19 20:08:00,1.95404,1.95456,1.95356,1.95456,8000000.0
2008-03-19 20:09:00,1.95479,1.9549,1.95364,1.95364,7000000.0
2008-03-19 20:10:00,1.95313,1.95313,1.95261,1.95261,8000000.0
2008-03-19 20:11:00,1.95231,1.95231,1.95129,1.95129,8000000.0
2008-03-19 20:12:00,1.95182,1.95182,1.95131,1.95131,7000000.0
2008-03-19 20:13:00,1.95122,1.95126,1.95068,1.95068,10000000.0
2008-03-19 20:14:00,1.95116,1.95184,1.95116,1.95184,7000000.0
2008-03-19 20:15:00,1.95198,1.95244,1.95198,1.95244,7000000.0
2008-03-19 20:16:00,1.95291,1.95334,1.9527,1.95334,7000000.0
2008-03-19 20:17:00,1.95372,1.95511,1.95372,1.95511,11000000.0
2008-03-19 20:18:00,1.95529,1.95529,1.95446,1.95446,9000000.0
2008-03-19 20:19:00,1.95379,1.95388,1.95295,1.95295,8000000.0
2008-03-19 20:20:00,1.95286,1.95286,1.95275,1.95278,7000000.0
2008-03-19 20:21:00,1.95258,1.95258,1.9522,1.95233,11000000.0
2008-03-19 20:22:00,1.95239,1.95266,1.95239,1.95256,7000000.0
2008-03-19 20:23:00,1.95268,1.95271,1.95258,1.95262,7000000.0
2008-03-19 20:24:00,1.95268,1.95268,1.95235,1.95235,8000000.0
2008-03-19 20:25:00,1.95197,1.95247,1.95197,1.95229,11000000.0
2008-03-19 20:26:00,1.95237,1.95237,1.95218,1.95229,8000000.0
2008-03-19 20:27:00,1.95186,1.95186,1.9509,1.95097,9000000.0
2008-03-19 20:28:00,1.95071,1.95171,1.95071,1.95171,7000000.0
2008-03-19 20:29:00,1.9518,1.95194,1.95159,1.95159,8000000.0
2008-03-19 20:30:00,1.95184,1.95184,1.95113,1.95114,8000000.0
2008-03-19 20:31:00,1.95144,1.95144,1.95136,1.95138,7000000.0
2008-03-19 20:32:00,1.9518,1.95201,1.95123,1.95123,7000000.0
2008-03-19 20:33:00,1.9512,1.95283,1.9512,1.95283,7000000.0
2008-03-19 20:34:00,1.9538,1.95434,1.95324,1.95434,8000000.0
2008-03-19 20:35:00,1.95423,1.95433,1.95361,1.95361,9000000.0
2008-03-19 20:36:00,1.95344,1.95358,1.95344,1.95354,7000000.0
2008-03-19 20:37:00,1.95346,1.95434,1.95346,1.95434,11000000.0
2008-03-19 20:38:00,1.95462,1.95464,1.9541,1.9541,10000000.0
2008-03-19 20:39:00,1.95448,1.95471,1.9529,1.95296,9000000.0
2008-03-19 20:40:00,1.95214,1.95214,1.95124,1.95146,8000000.0
2008-03-19 20:41:00,1.95165,1.95165,1.95131,1.95163,8000000.0
2008-03-19 20:42:00,1.9525,1.9525,1.9509,1.9509,11000000.0
2008-03-19 20:43:00,1.95133,1.95144,1.95091,1.95091,8000000.0
2008-03-19 20:44:00,1.95019,1.95019,1.94937,1.94972,10000000.0
2008-03-19 20:45:00,1.94826,1.94826,1.94786,1.94794,7000000.0
2008-03-19 20:46:00,1.94753,1.94753,1.94713,1.94713,8000000.0
2008-03-19 20:47:00,1.94687,1.94687,1.94661,1.94661,7000000.0
2008-03-19 20:48:00,1.94694,1.94716,1.94643,1.94716,10000000.0
2008-03-19 20:49:00,1.94782,1.94834,1.94782,1.94834,7000000.0
2008-03-19 20:50:00,1.94857,1.94857,1.94804,1.94804,8000000.0
2008-03-19 20:51:00,1.9482,1.94822,1.9469,1.9469,9000000.0
2008-03-19 20:52:00,1.94703,1.94703,1.94641,1.94641,11000000.0
2008-03-19 20:53:00,1.94666,1.94714,1.94658,1.94664,11000000.0
2008-03-19 20:54:00,1.94705,1.94712,1.94696,1.94699,11000000.0
2008-03-19 20:55:00,1.947,1.9476,1.947,1.9476,8000000.0
2008-03-19 20:56:00,1.94716,1.94716,1.94667,1.9467,7000000.0
2008-03-19 20:57:00,1.94626,1.94701,1.94626,1.94669,9000000.0
2008-03-19 20:58:00,1.94689,1.94717,1.94685,1.94703,7000000.0
2008-03-19 20:59:00,1.94729,1.94769,1.94715,1.94715,7000000.0
2008-03-19 21:00:00,1.94672,1.94672,1.9462,1.9462,7000000.0
2008-03-19 21:01:00,1.94628,1.9469,1.94628,1.9469,7000000.0
2008-03-19 21:02:00,1.94689,1.94689,1.94543,1.94543,7000000.0
2008-03-19 21:03:00,1.94626,1.94666,1.94626,1.94652,8000000.0
2008-03-19 21:04:00,1.94659,1.94701,1.94659,1.94701,7000000.0
2008-03-19 21:05:00,1.94679,1.9468,1.94629,1.94629,7000000.0
2008-03-19 21:06:00,1.9463,1.94649,1.9462,1.94635,8000000.0
2008-03-19 21:07:00,1.94619,1.94644,1.94582,1.94582,8000000.0
2008-03-19 21:08:00,1.94494,1.94494,1.94417,1.94417,10000000.0
2008-03-19 21:09:00,1.94374,1.94374,1.94293,1.94306,10000000.0
2008-03-19 21:10:00,1.9431,1.9431,1.94241,1.94275,8000000.0
2008-03-19 21:11:00,1.94328,1.94337,1.94304,1.94304,7000000.0
2008-03-19 21:12:00,1.9433,1.94507,1.9433,1.94507,8000000.0
2008-03-19 21:13:00,1.94505,1.94562,1.94456,1.94562,10000000.0
2008-03-19 21:14:00,1.94614,1.94617,1.94604,1.94604,8000000.0
2008-03-19 21:15:00,1.94622,1.94633,1.94616,1.94632,8000000.0
2008-03-19 21:16:00,1.94629,1.94629,1.94607,1.94612,7000000.0
2008-03-19 21:17:00,1.94631,1.94638,1.94613,1.94638,11000000.0
2008-03-19 21:18:00,1.9463,1.94648,1.9463,1.94647,7000000.0
2008-03-19 21:19:00,1.94634,1.94642,1.94602,1.94622,9000000.0
2008-03-19 21:20:00,1.94638,1.94739,1.94638,1.94739,11000000.0
2008-03-19 21:21:00,1.94752,1.94752,1.94715,1.9472,10000000.0
2008-03-19 21:22:00,1.94754,1.94765,1.94736,1.94744,10000000.0
2008-03-19 21:23:00,1.94712,1.94722,1.94703,1.94722,7000000.0
2008-03-19 21:24:00,1.94728,1.9475,1.94728,1.94749,11000000.0
2008-03-19 21:25:00,1.94756,1.94785,1.94756,1.94785,7000000.0
2008-03-19 21:26:00,1.94774,1.94821,1.94774,1.94821,7000000.0
2008-03-19 21:27:00,1.94835,1.9487,1.94835,1.9487,7000000.0
2008-03-19 21:28:00,1.94873,1.94888,1.94852,1.94878,7000000.0
2008-03-19 21:29:00,1.94926,1.94927,1.94872,1.94883,8000000.0
2008-03-19 21:30:00,1.9491,1.94927,1.94906,1.94927,8000000.0
2008-03-19 21:31:00,1.94921,1.94967,1.94898,1.94898,8000000.0
2008-03-19 21:32:00,1.94947,1.94951,1.94894,1.94894,7000000.0
2008-03-19 21:33:00,1.94881,1.94881,1.94799,1.94802,11000000.0
2008-03-19 21:34:00,1.94705,1.94781,1.94705,1.94781,11000000.0
2008-03-19 21:35:00,1.94794,1.94803,1.9477,1.94785,11000000.0
2008-03-19 21:36:00,1.949,1.9493,1.949,1.94922,8000000.0
2008-03-19 21:37:00,1.94922,1.94942,1.94909,1.94909,8000000.0
2008-03-19 21:38:00,1.94868,1.94878,1.94852,1.94871,8000000.0
2008-03-19 21:39:00,1.94892,1.94925,1.94882,1.94882,9000000.0
2008-03-19 21:40:00,1.94879,1.94926,1.94879,1.94918,7000000.0
2008-03-19 21:41:00,1.94928,1.94928,1.94894,1.94899,9000000.0
2008-03-19 21:42:00,1.94905,1.94905,1.94852,1.94863,7000000.0
2008-03-19 21:43:00,1.94938,1.94942,1.94907,1.94917,9000000.0
2008-03-19 21:44:00,1.94898,1.94903,1.94886,1.94897,8000000.0
2008-03-19 21:45:00,1.94869,1.94946,1.94848,1.94946,10000000.0
2008-03-19 21:46:00,1.95112,1.95171,1.95107,1.95137,8000000.0
2008-03-19 21:47:00,1.95108,1.95156,1.95083,1.95156,8000000.0
2008-03-19 21:48:00,1.95279,1.95281,1.9518,1.95192,8000000.0
2008-03-19 21:49:00,1.95199,1.95206,1.95173,1.95173,8000000.0
2008-03-19 21:50:00,1.95162,1.95162,1.9512,1.9516,8000000.0
2008-03-19 21:51:00,1.95213,1.95223,1.9521,1.9522,7000000.0
2008-03-19 21:52:00,1.95236,1.95236,1.95173,1.95179,7000000.0
2008-03-19 21:53:00,1.9519,1.95233,1.95182,1.95182,7000000.0
2008-03-19 21:54:00,1.95211,1.95211,1.95128,1.95153,7000000.0
2008-03-19 21:55:00,1.9517,1.95197,1.95157,1.95195,7000000.0
2008-03-19 21:56:00,1.95166,1.95191,1.95165,1.95191,8000000.0
2008-03-19 21:57:00,1.95222,1.9524,1.95211,1.95211,7000000.0
2008-03-19 21:58:00,1.95206,1.95268,1.95206,1.95268,7000000.0
2008-03-19 21:59:00,1.95297,1.95297,1.95265,1.95271,8000000.0
2008-03-19 22:00:00,1.95304,1.95361,1.95304,1.95334,10000000.0
2008-03-19 22:01:00,1.9538,1.95417,1.95353,1.95417,9000000.0
2008-03-19 22:02:00,1.95403,1.95403,1.95317,1.95317,8000000.0
2008-03-19 22:03:00,1.95341,1.95366,1.95341,1.95344,7000000.0
2008-03-19 22:04:00,1.95378,1.95378,1.95094,1.951,8000000.0
2008-03-19 22:05:00,1.95122,1.95145,1.95122,1.95145,10000000.0
2008-03-19 22:06:00,1.95099,1.9518,1.95099,1.9518,7000000.0
2008-03-19 22:07:00,1.95202,1.95227,1.95196,1.95196,8000000.0
2008-03-19 22:08:00,1.95209,1.95297,1.95209,1.95261,8000000.0
2008-03-19 22:09:00,1.95343,1.95366,1.95343,1.95364,9000000.0
2008-03-19 22:10:00,1.95351,1.95352,1.95341,1.95343,8000000.0
2008-03-19 22:11:00,1.9535,1.95358,1.95338,1.95338,7000000.0
2008-03-19 22:12:00,1.95342,1.95342,1.95241,1.95247,8000000.0
2008-03-19 22:13:00,1.95247,1.95263,1.95247,1.95252,7000000.0
2008-03-19 22:14:00,1.95253,1.95253,1.95231,1.95234,11000000.0
2008-03-19 22:15:00,1.9522,1.95279,1.9522,1.95279,6000000.0
2008-03-19 22:16:00,1.95369,1.95445,1.95303,1.95303,9000000.0
2008-03-19 22:17:00,1.95302,1.95311,1.95296,1.95308,7000000.0
2008-03-19 22:18:00,1.95328,1.95398,1.95328,1.95393,8000000.0
2008-03-19 22:19:00,1.95417,1.95476,1.95417,1.95476,7000000.0
2008-03-19 22:20:00,1.95485,1.95485,1.95469,1.95475,7000000.0
2008-03-19 22:21:00,1.95464,1.95485,1.95464,1.95465,9000000.0
2008-03-19 22:22:00,1.9545,1.9549,1.95429,1.9549,7000000.0
2008-03-19 22:23:00,1.95577,1.95643,1.95561,1.95643,9000000.0
2008-03-19 22:24:00,1.95535,1.95655,1.95535,1.95655,7000000.0
2008-03-19 22:25:00,1.9564,1.9567,1.9564,1.95668,8000000.0
2008-03-19 22:26:00,1.95706,1.9574,1.95706,1.9573,9000000.0
2008-03-19 22:27:00,1.95713,1.9573,1.95695,1.95695,8000000.0
2008-03-19 22:28:00,1.95669,1.95669,1.95586,1.95586,8000000.0
2008-03-19 22:29:00,1.9562,1.95651,1.95532,1.95532,10000000.0
2008-03-19 22:30:00,1.95517,1.95536,1.95478,1.95478,7000000.0
2008-03-19 22:31:00,1.95393,1.95405,1.95365,1.95365,9000000.0
2008-03-19 22:32:00,1.95374,1.95374,1.95317,1.95322,8000000.0
2008-03-19 22:33:00,1.95365,1.95443,1.95365,1.95423,7000000.0
2008-03-19 22:34:00,1.95407,1.95407,1.95378,1.95378,7000000.0
2008-03-19 22:35:00,1.95362,1.95362,1.95334,1.95341,8000000.0
2008-03-19 22:36:00,1.95327,1.95337,1.95323,1.95337,10000000.0
2008-03-19 22:37:00,1.95337,1.95359,1.95337,1.95341,7000000.0
2008-03-19 22:38:00,1.9531,1.95336,1.9531,1.95318,8000000.0
2008-03-19 22:39:00,1.95319,1.95324,1.95297,1.95314,11000000.0
2008-03-19 22:40:00,1.95271,1.95288,1.95255,1.95265,7000000.0
2008-03-19 22:41:00,1.95272,1.95272,1.95183,1.95199,8000000.0
2008-03-19 22:42:00,1.95245,1.95276,1.95211,1.95276,8000000.0
2008-03-19 22:43:00,1.95317,1.95344,1.95317,1.95344,7000000.0
2008-03-19 22:44:00,1.95345,1.95345,1.95303,1.95303,7000000.0
2008-03-19 22:45:00,1.95247,1.95283,1.95243,1.9525,7000000.0
2008-03-19 22:46:00,1.95239,1.95246,1.95206,1.95229,8000000.0
2008-03-19 22:47:00,1.95233,1.95251,1.95232,1.9524,11000000.0
2008-03-19 22:48:00,1.95233,1.95297,1.95231,1.95271,8000000.0
2008-03-19 22:49:00,1.95259,1.95289,1.95259,1.95289,7000000.0
2008-03-19 22:50:00,1.9527,1.95279,1.95211,1.95213,7000000.0
2008-03-19 22:51:00,1.95196,1.95222,1.95195,1.95222,10000000.0
2008-03-19 22:52:00,1.95214,1.95214,1.9519,1.95201,8000000.0
2008-03-19 22:53:00,1.95217,1.95269,1.95196,1.95196,7000000.0
2008-03-19 22:54:00,1.95216,1.95324,1.95216,1.95262,8000000.0
2008-03-19 22:55:00,1.95208,1.95223,1.9501,1.9501,7000000.0
2008-03-19 22:56:00,1.94995,1.95026,1.94982,1.95009,7000000.0
2008-03-19 22:57:00,1.94996,1.95084,1.94996,1.9508,7000000.0
2008-03-19 22:58:00,1.95111,1.95202,1.95111,1.95202,7000000.0
2008-03-19 22:59:00,1.95236,1.95252,1.95236,1.95241,7000000.0
2008-03-19 23:00:00,1.95231,1.95231,1.95194,1.95219,8000000.0
2008-03-19 23:01:00,1.95292,1.95402,1.95292,1.95392,8000000.0
2008-03-19 23:02:00,1.95441,1.95536,1.95441,1.95536,8000000.0
2008-03-19 23:03:00,1.95529,1.9561,1.95529,1.9561,7000000.0
2008-03-19 23:04:00,1.95608,1.95608,1.95583,1.9559,8000000.0
2008-03-19 23:05:00,1.95497,1.95544,1.95494,1.95544,8000000.0
2008-03-19 23:06:00,1.9557,1.95683,1.9557,1.95679,9000000.0
2008-03-19 23:07:00,1.95763,1.95803,1.95724,1.95724,10000000.0
2008-03-19 23:08:00,1.95614,1.95614,1.95549,1.9555,7000000.0
2008-03-19 23:09:00,1.95545,1.95545,1.95523,1.95539,9000000.0
2008-03-19 23:10:00,1.95549,1.9555,1.95524,1.95548,11000000.0
2008-03-19 23:11:00,1.95516,1.95537,1.95407,1.95407,7000000.0
2008-03-19 23:12:00,1.95417,1.9549,1.95417,1.9549,7000000.0
2008-03-19 23:13:00,1.95489,1.95523,1.95489,1.95523,7000000.0
2008-03-19 23:14:00,1.95532,1.95563,1.9552,1.9552,11000000.0
2008-03-19 23:15:00,1.95511,1.95553,1.9551,1.95553,9000000.0
2008-03-19 23:16:00,1.95571,1.95638,1.95559,1.95638,11000000.0
2008-03-19 23:17:00,1.95706,1.95869,1.95706,1.95869,7000000.0
2008-03-19 23:18:00,1.95866,1.95866,1.95811,1.95811,8000000.0
2008-03-19 23:19:00,1.95758,1.9578,1.95754,1.9578,7000000.0
2008-03-19 23:20:00,1.95766,1.95793,1.95757,1.95793,9000000.0
2008-03-19 23:21:00,1.95772,1.95772,1.95613,1.95613,9000000.0
2008-03-19 23:22:00,1.95596,1.95638,1.95596,1.95638,5000000.0
2008-03-19 23:23:00,1.95629,1.95635,1.9562,1.95631,8000000.0
2008-03-19 23:24:00,1.95677,1.95735,1.95677,1.95735,7000000.0
2008-03-19 23:25:00,1.95745,1.95745,1.95724,1.95728,7000000.0
2008-03-19 23:26:00,1.95704,1.95715,1.95687,1.95687,8000000.0
2008-03-19 23:27:00,1.95659,1.95673,1.95625,1.95661,9000000.0
2008-03-19 23:28:00,1.95718,1.95747,1.95718,1.95736,10000000.0
2008-03-19 23:29:00,1.95762,1.95762,1.95718,1.95722,9000000.0
2008-03-19 23:30:00,1.95718,1.95718,1.95694,1.95694,8000000.0
2008-03-19 23:31:00,1.95681,1.9574,1.9567,1.9574,7000000.0
2008-03-19 23:32:00,1.95801,1.95801,1.95759,1.95759,8000000.0
2008-03-19 23:33:00,1.95742,1.95759,1.95738,1.95738,7000000.0
2008-03-19 23:34:00,1.95756,1.95766,1.95745,1.95766,11000000.0
2008-03-19 23:35:00,1.95776,1.95811,1.95776,1.95811,9000000.0
2008-03-19 23:36:00,1.95826,1.9589,1.95826,1.9589,7000000.0
2008-03-19 23:37:00,1.95881,1.95885,1.95852,1.95852,9000000.0
2008-03-19 23:38:00,1.95838,1.95857,1.95804,1.95804,8000000.0
2008-03-19 23:39:00,1.95781,1.95784,1.95755,1.95767,10000000.0
2008-03-19 23:40:00,1.95756,1.95756,1.95676,1.95676,7000000.0
2008-03-19 23:41:00,1.95668,1.95668,1.95654,1.95654,6000000.0
2008-03-19 23:42:00,1.95683,1.95713,1.95675,1.95713,8000000.0
2008-03-19 23:43:00,1.95744,1.95744,1.95708,1.95722,7000000.0
2008-03-19 23:44:00,1.95691,1.95801,1.95691,1.95801,7000000.0
2008-03-19 23:45:00,1.95803,1.95835,1.95803,1.95835,7000000.0
2008-03-19 23:46:00,1.95804,1.95832,1.95804,1.9581,8000000.0
2008-03-19 23:47:00,1.95802,1.95813,1.9576,1.95813,8000000.0
2008-03-19 23:48:00,1.95797,1.95797,1.9574,1.9574,7000000.0
2008-03-19 23:49:00,1.9575,1.95769,1.95739,1.95768,10000000.0
2008-03-19 23:50:00,1.95745,1.95745,1.95693,1.95696,8000000.0
2008-03-19 23:51:00,1.95707,1.9573,1.95707,1.95721,7000000.0
2008-03-19 23:52:00,1.95719,1.95738,1.95711,1.95727,11000000.0
2008-03-19 23:53:00,1.95731,1.95762,1.95725,1.95762,8000000.0
2008-03-19 23:54:00,1.95555,1.95819,1.95555,1.95819,9000000.0
2008-03-19 23:55:00,1.9576,1.9576,1.956,1.95638,8000000.0
2008-03-19 23:56:00,1.95661,1.95715,1.95661,1.95694,8000000.0
2008-03-19 23:57:00,1.95657,1.95699,1.95653,1.95699,8000000.0
2008-03-19 23:58:00,1.95693,1.95693,1.95652,1.95674,7000000.0
2008-03-19 23:59:00,1.95675,1.95675,1.95612,1.95612,10000000.0
2008-03-20 00:00:00,1.95555,1.95563,1.95543,1.95543,7000000.0
2008-03-20 00:01:00,1.95556,1.95598,1.95556,1.95598,8000000.0
2008-03-20 00:02:00,1.95626,1.95665,1.95626,1.95663,8000000.0
2008-03-20 00:03:00,1.95669,1.95683,1.95539,1.95539,10000000.0
2008-03-20 00:04:00,1.95514,1.95572,1.95514,1.95572,7000000.0
2008-03-20 00:05:00,1.95618,1.95705,1.95618,1.95705,11000000.0
2008-03-20 00:06:00,1.95684,1.95684,1.95585,1.95585,10000000.0
2008-03-20 00:07:00,1.95574,1.95575,1.95563,1.95563,8000000.0
2008-03-20 00:08:00,1.95553,1.95591,1.9555,1.95591,9000000.0
2008-03-20 00:09:00,1.95757,1.9579,1.95757,1.95787,7000000.0
2008-03-20 00:10:00,1.95798,1.95798,1.95758,1.95758,8000000.0
2008-03-20 00:11:00,1.95751,1.95797,1.95751,1.95797,11000000.0
2008-03-20 00:12:00,1.95778,1.95804,1.95778,1.95804,7000000.0
2008-03-20 00:13:00,1.95849,1.95849,1.95803,1.95809,8000000.0
2008-03-20 00:14:00,1.95784,1.95799,1.95781,1.95786,8000000.0
2008-03-20 00:15:00,1.95741,1.95741,1.95686,1.95686,6000000.0
2008-03-20 00:16:00,1.9558,1.95582,1.95557,1.95582,7000000.0
2008-03-20 00:17:00,1.95586,1.95625,1.95586,1.95625,9000000.0
2008-03-20 00:18:00,1.9567,1.95709,1.9567,1.95709,10000000.0
2008-03-20 00:19:00,1.957,1.957,1.95653,1.95661,11000000.0
2008-03-20 00:20:00,1.95678,1.95716,1.95678,1.95716,8000000.0
2008-03-20 00:21:00,1.95713,1.95736,1.95713,1.95733,7000000.0
2008-03-20 00:22:00,1.95741,1.95743,1.95737,1.95738,9000000.0
2008-03-20 00:23:00,1.95729,1.95729,1.95704,1.95713,7000000.0
2008-03-20 00:24:00,1.95704,1.95704,1.95673,1.95698,10000000.0
2008-03-20 00:25:00,1.95726,1.95779,1.95726,1.95772,9000000.0
2008-03-20 00:26:00,1.95788,1.95788,1.95676,1.95676,7000000.0
2008-03-20 00:27:00,1.95631,1.95688,1.95631,1.95688,6000000.0
2008-03-20 00:28:00,1.95623,1.95623,1.95601,1.95613,9000000.0
2008-03-20 00:29:00,1.95601,1.95682,1.95601,1.95681,8000000.0
2008-03-20 00:30:00,1.95672,1.95712,1.95672,1.95674,11000000.0
2008-03-20 00:31:00,1.95683,1.95709,1.9568,1.95691,8000000.0
2008-03-20 00:32:00,1.95698,1.95698,1.95661,1.95661,8000000.0
2008-03-20 00:33:00,1.95646,1.95654,1.95642,1.95642,7000000.0
2008-03-20 00:34:00,1.95654,1.95668,1.95647,1.95666,8000000.0
2008-03-20 00:35:00,1.95667,1.9567,1.9566,1.95666,10000000.0
2008-03-20 00:36:00,1.95651,1.95658,1.95628,1.95653,7000000.0
2008-03-20 00:37:00,1.95702,1.95755,1.95702,1.95755,8000000.0
2008-03-20 00:38:00,1.9579,1.958,1.9576,1.95785,7000000.0
2008-03-20 00:39:00,1.95779,1.95779,1.95734,1.95734,10000000.0
2008-03-20 00:40:00,1.95732,1.95773,1.95728,1.95773,7000000.0
2008-03-20 00:41:00,1.95799,1.95843,1.95799,1.95843,10000000.0
2008-03-20 00:42:00,1.95824,1.95867,1.9578,1.95865,11000000.0
2008-03-20 00:43:00,1.95821,1.95821,1.95791,1.95791,8000000.0
2008-03-20 00:44:00,1.95819,1.95823,1.95796,1.95796,7000000.0
2008-03-20 00:45:00,1.95734,1.95747,1.95732,1.95741,8000000.0
2008-03-20 00:46:00,1.95733,1.95739,1.95716,1.95716,11000000.0
2008-03-20 00:47:00,1.95749,1.95769,1.95749,1.9575,6000000.0
2008-03-20 00:48:00,1.95783,1.95783,1.95759,1.95764,10000000.0
2008-03-20 00:49:00,1.95753,1.95763,1.95749,1.95754,10000000.0
2008-03-20 00:50:00,1.95767,1.9577,1.95761,1.9577,8000000.0
2008-03-20 00:51:00,1.95781,1.958,1.95774,1.95774,7000000.0
2008-03-20 00:52:00,1.95771,1.95771,1.95738,1.9574,8000000.0
2008-03-20 00:53:00,1.9572,1.95741,1.9572,1.9574,10000000.0
2008-03-20 00:54:00,1.95723,1.95723,1.9562,1.9562,8000000.0
2008-03-20 00:55:00,1.95611,1.95614,1.95606,1.95612,7000000.0
2008-03-20 00:56:00,1.95634,1.95634,1.95598,1.956,7000000.0
2008-03-20 00:57:00,1.95586,1.95609,1.95569,1.95607,8000000.0
2008-03-20 00:58:00,1.95615,1.95648,1.95611,1.95648,8000000.0
2008-03-20 00:59:00,1.95651,1.95651,1.95634,1.95634,7000000.0
2008-03-20 01:00:00,1.95636,1.95685,1.95636,1.95685,9000000.0
2008-03-20 01:01:00,1.95669,1.95678,1.95664,1.95665,7000000.0
2008-03-20 01:02:00,1.95656,1.95666,1.95645,1.95666,8000000.0
2008-03-20 01:03:00,1.95664,1.95664,1.95618,1.95623,10000000.0
2008-03-20 01:04:00,1.95596,1.95601,1.95572,1.95574,8000000.0
2008-03-20 01:05:00,1.95553,1.95553,1.95521,1.95521,7000000.0
2008-03-20 01:06:00,1.95525,1.95525,1.95507,1.95523,8000000.0
2008-03-20 01:07:00,1.95537,1.95544,1.95466,1.95466,7000000.0
2008-03-20 01:08:00,1.9553,1.95532,1.95411,1.95411,8000000.0
2008-03-20 01:09:00,1.95336,1.95422,1.95336,1.95419,7000000.0
2008-03-20 01:10:00,1.95477,1.95499,1.95476,1.95498,11000000.0
2008-03-20 01:11:00,1.95474,1.95474,1.954,1.95401,11000000.0
2008-03-20 01:12:00,1.9539,1.95424,1.9539,1.95424,11000000.0
2008-03-20 01:13:00,1.95462,1.95469,1.95441,1.95441,7000000.0
2008-03-20 01:14:00,1.95413,1.95413,1.95384,1.95385,8000000.0
2008-03-20 01:15:00,1.95363,1.95365,1.95343,1.95365,7000000.0
2008-03-20 01:16:00,1.95375,1.95376,1.95355,1.95376,9000000.0
2008-03-20 01:17:00,1.95364,1.95364,1.95325,1.95329,7000000.0
2008-03-20 01:18:00,1.953,1.953,1.95284,1.95299,8000000.0
2008-03-20 01:19:00,1.95286,1.95286,1.95248,1.95248,7000000.0
2008-03-20 01:20:00,1.95178,1.95232,1.95171,1.95224,8000000.0
2008-03-20 01:21:00,1.95232,1.95246,1.95232,1.95246,5000000.0
2008-03-20 01:22:00,1.95239,1.95239,1.95116,1.95116,7000000.0
2008-03-20 01:23:00,1.95094,1.95146,1.95094,1.95146,7000000.0
2008-03-20 01:24:00,1.95178,1.95178,1.95093,1.95093,11000000.0
2008-03-20 01:25:00,1.95085,1.95085,1.95039,1.95057,7000000.0
2008-03-20 01:26:00,1.95057,1.95057,1.95024,1.95024,8000000.0
2008-03-20 01:27:00,1.95016,1.95016,1.94943,1.94947,7000000.0
2008-03-20 01:28:00,1.94931,1.95045,1.94931,1.95045,8000000.0
2008-03-20 01:29:00,1.95055,1.95055,1.95034,1.95039,10000000.0
2008-03-20 01:30:00,1.95043,1.95052,1.9503,1.95034,7000000.0
2008-03-20 01:31:00,1.9504,1.95073,1.95032,1.95073,7000000.0
2008-03-20 01:32:00,1.9509,1.95244,1.9509,1.95244,9000000.0
2008-03-20 01:33:00,1.95285,1.95285,1.95232,1.95232,7000000.0
2008-03-20 01:34:00,1.95177,1.95177,1.95129,1.95163,11000000.0
2008-03-20 01:35:00,1.95177,1.95177,1.95145,1.95155,8000000.0
2008-03-20 01:36:00,1.95199,1.95215,1.95189,1.95207,10000000.0
2008-03-20 01:37:00,1.95193,1.95193,1.95165,1.95165,8000000.0
2008-03-20 01:38:00,1.9518,1.95188,1.95144,1.95144,7000000.0
2008-03-20 01:39:00,1.95043,1.95072,1.95019,1.9502,9000000.0
2008-03-20 01:40:00,1.9501,1.9501,1.94976,1.94996,11000000.0
2008-03-20 01:41:00,1.94993,1.95007,1.94976,1.94992,11000000.0
2008-03-20 01:42:00,1.95,1.95051,1.95,1.95051,9000000.0
2008-03-20 01:43:00,1.95045,1.95047,1.95012,1.95012,9000000.0
2008-03-20 01:44:00,1.94997,1.9501,1.94992,1.94996,8000000.0
2008-03-20 01:45:00,1.95011,1.95024,1.95011,1.95015,7000000.0
2008-03-20 01:46:00,1.95038,1.95067,1.95038,1.95067,7000000.0
2008-03-20 01:47:00,1.95039,1.95055,1.95016,1.95025,7000000.0
2008-03-20 01:48:00,1.95063,1.95119,1.95057,1.95119,8000000.0
2008-03-20 01:49:00,1.9513,1.95152,1.95096,1.95096,8000000.0
2008-03-20 01:50:00,1.95075,1.95075,1.95018,1.95018,7000000.0
2008-03-20 01:51:00,1.95041,1.95053,1.95037,1.95043,10000000.0
2008-03-20 01:52:00,1.95098,1.95188,1.95098,1.95188,8000000.0
2008-03-20 01:53:00,1.95201,1.95222,1.95185,1.95222,8000000.0
2008-03-20 01:54:00,1.95248,1.95248,1.95198,1.95198,10000000.0
2008-03-20 01:55:00,1.95205,1.95254,1.95201,1.95214,9000000.0
2008-03-20 01:56:00,1.95251,1.95298,1.95097,1.95269,10000000.0
2008-03-20 01:57:00,1.95312,1.95365,1.95312,1.95365,9000000.0
2008-03-20 01:58:00,1.95373,1.95393,1.95324,1.95393,8000000.0
2008-03-20 01:59:00,1.95432,1.95432,1.95337,1.95421,11000000.0
2008-03-20 02:00:00,1.95441,1.9547,1.95425,1.9547,9000000.0
2008-03-20 02:01:00,1.95462,1.95462,1.95408,1.95408,10000000.0
2008-03-20 02:02:00,1.95407,1.95407,1.95397,1.95397,13000000.0
2008-03-20 02:03:00,1.95393,1.95393,1.95366,1.95376,17000000.0
2008-03-20 02:04:00,1.95396,1.95461,1.95396,1.95461,12000000.0
2008-03-20 02:05:00,1.95461,1.95461,1.9541,1.9541,9000000.0
2008-03-20 02:06:00,1.95435,1.95435,1.95344,1.95344,7000000.0
2008-03-20 02:07:00,1.95273,1.95309,1.95273,1.95297,13000000.0
2008-03-20 02:08:00,1.95308,1.95331,1.95308,1.95326,16000000.0
2008-03-20 02:09:00,1.95338,1.95349,1.95338,1.95349,10000000.0
2008-03-20 02:10:00,1.95356,1.95418,1.95356,1.95418,8000000.0
2008-03-20 02:11:00,1.95412,1.95412,1.95278,1.95278,7000000.0
2008-03-20 02:12:00,1.95234,1.95236,1.95216,1.95226,14000000.0
2008-03-20 02:13:00,1.95229,1.95236,1.95215,1.95236,7000000.0
2008-03-20 02:14:00,1.9521,1.9521,1.95197,1.95197,7000000.0
2008-03-20 02:15:00,1.95189,1.95196,1.95189,1.95194,7000000.0
2008-03-20 02:16:00,1.95207,1.95249,1.95207,1.95249,8000000.0
2008-03-20 02:17:00,1.95236,1.95269,1.95236,1.95269,7000000.0
2008-03-20 02:18:00,1.95273,1.95273,1.95255,1.95255,11000000.0
2008-03-20 02:19:00,1.95252,1.95311,1.95252,1.95311,7000000.0
2008-03-20 02:20:00,1.95272,1.95272,1.95257,1.95257,12000000.0
2008-03-20 02:21:00,1.9525,1.9525,1.95229,1.95232,12000000.0
2008-03-20 02:22:00,1.95214,1.95214,1.95179,1.95201,7000000.0
2008-03-20 02:23:00,1.95189,1.95189,1.95168,1.95168,9000000.0
2008-03-20 02:24:00,1.95132,1.95134,1.95107,1.95112,8000000.0
2008-03-20 02:25:00,1.95107,1.95113,1.95107,1.9511,16000000.0
2008-03-20 02:26:00,1.95075,1.95075,1.94823,1.94823,20000000.0
2008-03-20 02:27:00,1.94921,1.94932,1.94912,1.94932,18000000.0
2008-03-20 02:28:00,1.95001,1.95001,1.94954,1.94969,7000000.0
2008-03-20 02:29:00,1.94951,1.9496,1.94951,1.9496,10000000.0
2008-03-20 02:30:00,1.94961,1.94961,1.94938,1.94952,10000000.0
2008-03-20 02:31:00,1.94943,1.94943,1.94895,1.94895,9000000.0
2008-03-20 02:32:00,1.94938,1.94938,1.94894,1.94919,15000000.0
2008-03-20 02:33:00,1.94942,1.95031,1.94942,1.95031,14000000.0
2008-03-20 02:34:00,1.95011,1.95011,1.94921,1.94921,9000000.0
2008-03-20 02:35:00,1.94943,1.94993,1.94943,1.94993,7000000.0
2008-03-20 02:36:00,1.95008,1.95049,1.95008,1.95049,8000000.0
2008-03-20 02:37:00,1.95077,1.95079,1.95056,1.95075,7000000.0
2008-03-20 02:38:00,1.95118,1.95118,1.95065,1.95065,7000000.0
2008-03-20 02:39:00,1.95044,1.9517,1.95043,1.9517,13000000.0
2008-03-20 02:40:00,1.95257,1.95266,1.95249,1.95257,11000000.0
2008-03-20 02:41:00,1.95274,1.95297,1.95237,1.95237,8000000.0
2008-03-20 02:42:00,1.95188,1.95208,1.95167,1.95184,11000000.0
2008-03-20 02:43:00,1.95182,1.95258,1.95182,1.95258,8000000.0
2008-03-20 02:44:00,1.95277,1.95378,1.95277,1.95378,10000000.0
2008-03-20 02:45:00,1.95375,1.95384,1.95306,1.95384,10000000.0
2008-03-20 02:46:00,1.95384,1.95507,1.95384,1.95474,8000000.0
2008-03-20 02:47:00,1.9552,1.95553,1.95502,1.95502,8000000.0
2008-03-20 02:48:00,1.95488,1.95615,1.95488,1.95613,11000000.0
2008-03-20 02:49:00,1.95564,1.95564,1.95528,1.95531,10000000.0
2008-03-20 02:50:00,1.95521,1.95569,1.95436,1.95436,8000000.0
2008-03-20 02:51:00,1.95444,1.95574,1.95443,1.95574,10000000.0
2008-03-20 02:52:00,1.95601,1.95601,1.95502,1.95528,10000000.0
2008-03-20 02:53:00,1.95432,1.95432,1.95356,1.95386,8000000.0
2008-03-20 02:54:00,1.95388,1.95396,1.95335,1.95335,7000000.0
2008-03-20 02:55:00,1.95306,1.95321,1.95296,1.95303,8000000.0
2008-03-20 02:56:00,1.95289,1.95289,1.95271,1.95284,7000000.0
2008-03-20 02:57:00,1.95253,1.95297,1.95253,1.95286,8000000.0
2008-03-20 02:58:00,1.95353,1.95367,1.95335,1.95335,12000000.0
2008-03-20 02:59:00,1.95356,1.9547,1.95356,1.95409,19000000.0
2008-03-20 03:00:00,1.95366,1.95376,1.95311,1.95311,7000000.0
2008-03-20 03:01:00,1.95295,1.95303,1.95276,1.95303,10000000.0
2008-03-20 03:02:00,1.95257,1.95266,1.95242,1.9526,8000000.0
2008-03-20 03:03:00,1.95213,1.95213,1.95109,1.9514,11000000.0
2008-03-20 03:04:00,1.95155,1.95189,1.95155,1.95157,7000000.0
2008-03-20 03:05:00,1.9513,1.95243,1.9513,1.95243,10000000.0
2008-03-20 03:06:00,1.95239,1.95246,1.95177,1.95177,11000000.0
2008-03-20 03:07:00,1.95138,1.95138,1.95097,1.95116,7000000.0
2008-03-20 03:08:00,1.95126,1.95126,1.95084,1.951,8000000.0
2008-03-20 03:09:00,1.95108,1.95111,1.95089,1.95089,10000000.0
2008-03-20 03:10:00,1.95105,1.95174,1.95105,1.95174,10000000.0
2008-03-20 03:11:00,1.95175,1.95175,1.95147,1.95147,8000000.0
2008-03-20 03:12:00,1.95164,1.95211,1.95153,1.95211,7000000.0
2008-03-20 03:13:00,1.95217,1.95232,1.95217,1.95221,10000000.0
2008-03-20 03:14:00,1.95201,1.95201,1.95115,1.95115,16000000.0
2008-03-20 03:15:00,1.9512,1.95208,1.9512,1.95187,11000000.0
2008-03-20 03:16:00,1.95126,1.95126,1.95111,1.95112,5000000.0
2008-03-20 03:17:00,1.95175,1.95249,1.95128,1.95249,8000000.0
2008-03-20 03:18:00,1.95298,1.95316,1.95215,1.95215,10000000.0
2008-03-20 03:19:00,1.95216,1.95216,1.95145,1.95145,7000000.0
2008-03-20 03:20:00,1.95203,1.95203,1.95176,1.9518,7000000.0
2008-03-20 03:21:00,1.95168,1.9519,1.9516,1.95164,7000000.0
2008-03-20 03:22:00,1.95084,1.95084,1.94875,1.94875,8000000.0
2008-03-20 03:23:00,1.95082,1.95118,1.95068,1.95068,9000000.0
2008-03-20 03:24:00,1.95069,1.95076,1.95069,1.95076,7000000.0
2008-03-20 03:25:00,1.95084,1.95103,1.95079,1.95093,23000000.0
2008-03-20 03:26:00,1.95127,1.95127,1.95061,1.9509,9000000.0
2008-03-20 03:27:00,1.95084,1.95101,1.95079,1.95086,7000000.0
2008-03-20 03:28:00,1.95071,1.95074,1.95046,1.95046,7000000.0
2008-03-20 03:29:00,1.95029,1.95029,1.94993,1.94994,8000000.0
2008-03-20 03:30:00,1.94935,1.94958,1.94912,1.94912,10000000.0
2008-03-20 03:31:00,1.94873,1.94873,1.94798,1.94842,8000000.0
2008-03-20 03:32:00,1.94872,1.94889,1.94869,1.9487,10000000.0
2008-03-20 03:33:00,1.9498,1.9512,1.9498,1.9512,7000000.0
2008-03-20 03:34:00,1.95089,1.95178,1.95089,1.95178,11000000.0
2008-03-20 03:35:00,1.95311,1.95333,1.9526,1.95312,8000000.0
2008-03-20 03:36:00,1.9519,1.9519,1.95022,1.9503,7000000.0
2008-03-20 03:37:00,1.95028,1.95076,1.95028,1.95053,8000000.0
2008-03-20 03:38:00,1.95071,1.95213,1.95071,1.95213,8000000.0
2008-03-20 03:39:00,1.95205,1.95205,1.95158,1.95171,10000000.0
2008-03-20 03:40:00,1.95168,1.95175,1.95166,1.95172,6000000.0
2008-03-20 03:41:00,1.95107,1.95132,1.95062,1.95132,8000000.0
2008-03-20 03:42:00,1.95191,1.95235,1.95191,1.95226,7000000.0
2008-03-20 03:43:00,1.95212,1.95212,1.9512,1.95131,9000000.0
2008-03-20 03:44:00,1.95114,1.95114,1.95005,1.95022,7000000.0
2008-03-20 03:45:00,1.95027,1.95031,1.94982,1.94982,7000000.0
2008-03-20 03:46:00,1.94995,1.9504,1.94995,1.95008,8000000.0
2008-03-20 03:47:00,1.94992,1.95022,1.94992,1.95018,9000000.0
2008-03-20 03:48:00,1.94977,1.94977,1.94939,1.94939,11000000.0
2008-03-20 03:49:00,1.94887,1.9491,1.94887,1.9491,23000000.0
2008-03-20 03:50:00,1.94908,1.94908,1.9488,1.94883,9000000.0
2008-03-20 03:51:00,1.94872,1.9488,1.94871,1.94872,8000000.0
2008-03-20 03:52:00,1.94909,1.94924,1.94882,1.94912,9000000.0
2008-03-20 03:53:00,1.94883,1.94883,1.94858,1.9486,8000000.0
2008-03-20 03:54:00,1.9486,1.94909,1.94852,1.94909,9000000.0
2008-03-20 03:55:00,1.94881,1.94881,1.94867,1.9487,10000000.0
2008-03-20 03:56:00,1.94814,1.94814,1.9477,1.94788,12000000.0
2008-03-20 03:57:00,1.94735,1.94735,1.94626,1.94656,9000000.0
2008-03-20 03:58:00,1.94623,1.94629,1.94572,1.94582,8000000.0
2008-03-20 03:59:00,1.94513,1.9462,1.94513,1.9462,7000000.0
2008-03-20 04:00:00,1.94655,1.9466,1.94633,1.94659,18000000.0
2008-03-20 04:01:00,1.94584,1.94636,1.94584,1.94607,8000000.0
2008-03-20 04:02:00,1.94653,1.94656,1.94627,1.94644,25000000.0
2008-03-20 04:03:00,1.94663,1.94704,1.94656,1.94657,12000000.0
2008-03-20 04:04:00,1.94667,1.94667,1.94649,1.94654,9000000.0
2008-03-20 04:05:00,1.94658,1.94662,1.94597,1.94597,7000000.0
2008-03-20 04:06:00,1.94611,1.9466,1.94611,1.94652,10000000.0
2008-03-20 04:07:00,1.94699,1.94705,1.9469,1.947,7000000.0
2008-03-20 04:08:00,1.94714,1.94724,1.94687,1.94687,10000000.0
2008-03-20 04:09:00,1.94641,1.94641,1.94581,1.94581,8000000.0
2008-03-20 04:10:00,1.94566,1.94566,1.94548,1.94553,9000000.0
2008-03-20 04:11:00,1.9459,1.94618,1.9459,1.94614,8000000.0
2008-03-20 04:12:00,1.94662,1.9469,1.94614,1.94614,11000000.0
2008-03-20 04:13:00,1.9461,1.94631,1.9461,1.94631,8000000.0
2008-03-20 04:14:00,1.94626,1.94637,1.9462,1.94637,7000000.0
2008-03-20 04:15:00,1.94714,1.94736,1.94692,1.94692,8000000.0
2008-03-20 04:16:00,1.94692,1.94707,1.94692,1.94695,8000000.0
2008-03-20 04:17:00,1.94688,1.94692,1.9468,1.94691,19000000.0
2008-03-20 04:18:00,1.94697,1.94718,1.94697,1.94718,8000000.0
2008-03-20 04:19:00,1.94715,1.94825,1.94715,1.94825,21000000.0
2008-03-20 04:20:00,1.9483,1.94845,1.94821,1.94833,11000000.0
2008-03-20 04:21:00,1.94857,1.94883,1.94846,1.94878,8000000.0
2008-03-20 04:22:00,1.94904,1.94904,1.94879,1.94879,8000000.0
2008-03-20 04:23:00,1.9488,1.9488,1.94836,1.94836,9000000.0
2008-03-20 04:24:00,1.94823,1.94853,1.94811,1.94832,12000000.0
2008-03-20 04:25:00,1.94828,1.94867,1.94813,1.94867,9000000.0
2008-03-20 04:26:00,1.94926,1.94926,1.94883,1.94883,8000000.0
2008-03-20 04:27:00,1.94876,1.949,1.94862,1.94882,9000000.0
2008-03-20 04:28:00,1.94878,1.94901,1.94857,1.94901,14000000.0
2008-03-20 04:29:00,1.94901,1.94962,1.94901,1.94962,16000000.0
2008-03-20 04:30:00,1.95021,1.95055,1.95021,1.95054,25000000.0
2008-03-20 04:31:00,1.95024,1.95058,1.95012,1.95012,8000000.0
2008-03-20 04:32:00,1.94971,1.9499,1.94969,1.9499,8000000.0
2008-03-20 04:33:00,1.94992,1.95007,1.94982,1.95007,5000000.0
2008-03-20 04:34:00,1.95009,1.95009,1.94981,1.94981,10000000.0
2008-03-20 04:35:00,1.94949,1.9495,1.94913,1.94913,9000000.0
2008-03-20 04:36:00,1.94897,1.94897,1.94824,1.94824,7000000.0
2008-03-20 04:37:00,1.94822,1.94848,1.94794,1.94843,7000000.0
2008-03-20 04:38:00,1.94879,1.94879,1.94776,1.94776,7000000.0
2008-03-20 04:39:00,1.94761,1.94809,1.94761,1.94795,8000000.0
2008-03-20 04:40:00,1.94811,1.94812,1.94777,1.94812,5000000.0
2008-03-20 04:41:00,1.94797,1.94814,1.94794,1.94809,9000000.0
2008-03-20 04:42:00,1.9481,1.9486,1.9481,1.9486,11000000.0
2008-03-20 04:43:00,1.94859,1.94859,1.94839,1.94846,9000000.0
2008-03-20 04:44:00,1.94853,1.94878,1.94853,1.94878,8000000.0
2008-03-20 04:45:00,1.94889,1.94889,1.9486,1.9486,9000000.0
2008-03-20 04:46:00,1.94854,1.94872,1.94854,1.94854,7000000.0
2008-03-20 04:47:00,1.94814,1.94816,1.94791,1.948,8000000.0
2008-03-20 04:48:00,1.94794,1.94807,1.94793,1.94802,8000000.0
2008-03-20 04:49:00,1.94784,1.94798,1.94782,1.94798,8000000.0
2008-03-20 04:50:00,1.94798,1.9481,1.94798,1.9481,7000000.0
2008-03-20 04:51:00,1.94806,1.94806,1.94791,1.94791,15000000.0
2008-03-20 04:52:00,1.94804,1.94824,1.94804,1.94822,8000000.0
2008-03-20 04:53:00,1.94817,1.94834,1.94817,1.94834,8000000.0
2008-03-20 04:54:00,1.94832,1.94832,1.94798,1.9481,11000000.0
2008-03-20 04:55:00,1.94804,1.94826,1.94801,1.94826,6000000.0
2008-03-20 04:56:00,1.94823,1.94827,1.94823,1.94826,12000000.0
2008-03-20 04:57:00,1.94837,1.94837,1.94814,1.94814,7000000.0
2008-03-20 04:58:00,1.94799,1.94801,1.94785,1.94795,9000000.0
2008-03-20 04:59:00,1.94736,1.94736,1.9472,1.9472,12000000.0
2008-03-20 05:00:00,1.94736,1.94742,1.94734,1.94742,9000000.0
2008-03-20 05:01:00,1.94735,1.94735,1.94681,1.94686,7000000.0
2008-03-20 05:02:00,1.94733,1.94828,1.94733,1.94825,7000000.0
2008-03-20 05:03:00,1.9482,1.9482,1.94791,1.94791,8000000.0
2008-03-20 05:04:00,1.94803,1.94819,1.94793,1.94819,9000000.0
2008-03-20 05:05:00,1.9483,1.94836,1.94824,1.94832,7000000.0
2008-03-20 05:06:00,1.94826,1.94826,1.94816,1.94819,8000000.0
2008-03-20 05:07:00,1.94823,1.94842,1.94823,1.94842,10000000.0
2008-03-20 05:08:00,1.94844,1.9486,1.94844,1.94851,10000000.0
2008-03-20 05:09:00,1.94842,1.94856,1.94842,1.94856,16000000.0
2008-03-20 05:10:00,1.94854,1.94854,1.94842,1.94846,12000000.0
2008-03-20 05:11:00,1.94863,1.9487,1.94847,1.94847,11000000.0
2008-03-20 05:12:00,1.94867,1.94875,1.94867,1.94875,16000000.0
2008-03-20 05:13:00,1.94886,1.94922,1.94886,1.94922,9000000.0
2008-03-20 05:14:00,1.94924,1.94924,1.94891,1.94891,12000000.0
2008-03-20 05:15:00,1.94822,1.94855,1.94822,1.94855,8000000.0
2008-03-20 05:16:00,1.94857,1.94857,1.94823,1.94823,11000000.0
2008-03-20 05:17:00,1.94826,1.94835,1.94823,1.94824,9000000.0
2008-03-20 05:18:00,1.9482,1.94828,1.94809,1.94809,16000000.0
2008-03-20 05:19:00,1.94809,1.94833,1.94806,1.94806,9000000.0
2008-03-20 05:20:00,1.94738,1.94738,1.94682,1.94735,11000000.0
2008-03-20 05:21:00,1.94721,1.94721,1.94557,1.94557,15000000.0
2008-03-20 05:22:00,1.94568,1.94594,1.94535,1.94594,28000000.0
2008-03-20 05:23:00,1.94612,1.94623,1.94612,1.94622,7000000.0
2008-03-20 05:24:00,1.94618,1.94622,1.94604,1.94604,27000000.0
2008-03-20 05:25:00,1.94598,1.94598,1.94559,1.94571,47000000.0
2008-03-20 05:26:00,1.94584,1.94611,1.94584,1.94609,38000000.0
2008-03-20 05:27:00,1.94629,1.94638,1.94616,1.94638,7000000.0
2008-03-20 05:28:00,1.94636,1.94636,1.94589,1.94589,22000000.0
2008-03-20 05:29:00,1.94545,1.94568,1.94545,1.94553,11000000.0
2008-03-20 05:30:00,1.94558,1.94569,1.94558,1.94559,7000000.0
2008-03-20 05:31:00,1.94579,1.94639,1.94576,1.94639,6000000.0
2008-03-20 05:32:00,1.94663,1.94679,1.94662,1.94675,10000000.0
2008-03-20 05:33:00,1.94637,1.9464,1.9461,1.9461,8000000.0
2008-03-20 05:34:00,1.94585,1.94593,1.94584,1.94593,8000000.0
2008-03-20 05:35:00,1.94619,1.94664,1.94619,1.94641,10000000.0
2008-03-20 05:36:00,1.94645,1.94645,1.94636,1.94636,15000000.0
2008-03-20 05:37:00,1.94631,1.94633,1.94615,1.94615,11000000.0
2008-03-20 05:38:00,1.94603,1.94609,1.94596,1.94609,11000000.0
2008-03-20 05:39:00,1.94609,1.94609,1.94545,1.94575,7000000.0
2008-03-20 05:40:00,1.94579,1.94595,1.94576,1.94595,9000000.0
2008-03-20 05:41:00,1.94608,1.94627,1.94602,1.94602,9000000.0
2008-03-20 05:42:00,1.9459,1.9459,1.94533,1.94538,16000000.0
2008-03-20 05:43:00,1.94558,1.94596,1.94558,1.94596,8000000.0
2008-03-20 05:44:00,1.94589,1.94589,1.94563,1.94574,9000000.0
2008-03-20 05:45:00,1.94506,1.94549,1.94463,1.94502,13000000.0
2008-03-20 05:46:00,1.94565,1.94565,1.94541,1.94541,10000000.0
2008-03-20 05:47:00,1.94535,1.94546,1.94527,1.94527,15000000.0
2008-03-20 05:48:00,1.94524,1.94524,1.9448,1.9448,11000000.0
2008-03-20 05:49:00,1.9448,1.94528,1.9448,1.94528,8000000.0
2008-03-20 05:50:00,1.94524,1.94564,1.94524,1.94524,13000000.0
2008-03-20 05:51:00,1.94504,1.94526,1.94462,1.94526,30000000.0
2008-03-20 05:52:00,1.94514,1.94514,1.94491,1.94506,15000000.0
2008-03-20 05:53:00,1.9455,1.94575,1.9455,1.94558,8000000.0
2008-03-20 05:54:00,1.94543,1.94592,1.94543,1.94592,16000000.0
2008-03-20 05:55:00,1.9453,1.9456,1.94501,1.94516,11000000.0
2008-03-20 05:56:00,1.94495,1.94495,1.94443,1.94455,33000000.0
2008-03-20 05:57:00,1.9444,1.94493,1.9444,1.94493,11000000.0
2008-03-20 05:58:00,1.94508,1.9452,1.94508,1.9452,19000000.0
2008-03-20 05:59:00,1.94527,1.9457,1.94527,1.94564,12000000.0
2008-03-20 06:00:00,1.94563,1.94621,1.94563,1.94606,25000000.0
2008-03-20 06:01:00,1.94581,1.94599,1.94576,1.94581,16000000.0
2008-03-20 06:02:00,1.94578,1.94607,1.94566,1.94607,13000000.0
2008-03-20 06:03:00,1.94687,1.94692,1.94678,1.94678,7000000.0
2008-03-20 06:04:00,1.94679,1.9469,1.94671,1.9469,11000000.0
2008-03-20 06:05:00,1.94696,1.947,1.94696,1.94696,9000000.0
2008-03-20 06:06:00,1.94663,1.94676,1.94533,1.94533,8000000.0
2008-03-20 06:07:00,1.94544,1.94629,1.94544,1.94629,10000000.0
2008-03-20 06:08:00,1.94614,1.94614,1.94554,1.94554,8000000.0
2008-03-20 06:09:00,1.94538,1.94541,1.94532,1.94536,10000000.0
2008-03-20 06:10:00,1.94549,1.94549,1.94457,1.94459,8000000.0
2008-03-20 06:11:00,1.94546,1.94579,1.94546,1.94553,7000000.0
2008-03-20 06:12:00,1.94556,1.94582,1.94552,1.94582,10000000.0
2008-03-20 06:13:00,1.94603,1.94623,1.94603,1.94623,15000000.0
2008-03-20 06:14:00,1.94637,1.94706,1.94637,1.94706,7000000.0
2008-03-20 06:15:00,1.94712,1.94712,1.94648,1.94648,18000000.0
2008-03-20 06:16:00,1.94629,1.94629,1.94603,1.94617,11000000.0
2008-03-20 06:17:00,1.9462,1.94629,1.9462,1.94628,7000000.0
2008-03-20 06:18:00,1.94643,1.94648,1.94641,1.94648,13000000.0
2008-03-20 06:19:00,1.94649,1.94658,1.94641,1.94646,12000000.0
2008-03-20 06:20:00,1.94644,1.94655,1.9464,1.94649,18000000.0
2008-03-20 06:21:00,1.94665,1.94705,1.94657,1.94702,26000000.0
2008-03-20 06:22:00,1.9465,1.9465,1.94477,1.94477,11000000.0
2008-03-20 06:23:00,1.94441,1.94463,1.94441,1.94462,11000000.0
2008-03-20 06:24:00,1.94484,1.94549,1.94484,1.94549,11000000.0
2008-03-20 06:25:00,1.94551,1.94596,1.94551,1.94596,10000000.0
2008-03-20 06:26:00,1.94611,1.94612,1.946,1.94604,7000000.0
2008-03-20 06:27:00,1.94555,1.94555,1.94495,1.94523,8000000.0
2008-03-20 06:28:00,1.94539,1.94546,1.94516,1.94516,7000000.0
2008-03-20 06:29:00,1.94533,1.94541,1.94533,1.94541,9000000.0
2008-03-20 06:30:00,1.9455,1.9455,1.9453,1.9453,11000000.0
2008-03-20 06:31:00,1.9451,1.9451,1.94457,1.94468,20000000.0
2008-03-20 06:32:00,1.94448,1.94448,1.94409,1.94417,31000000.0
2008-03-20 06:33:00,1.94427,1.94529,1.94418,1.94529,17000000.0
2008-03-20 06:34:00,1.94544,1.94628,1.94544,1.94628,9000000.0
2008-03-20 06:35:00,1.9454,1.94589,1.94538,1.94586,8000000.0
2008-03-20 06:36:00,1.94624,1.94624,1.94509,1.94509,10000000.0
2008-03-20 06:37:00,1.9455,1.94573,1.94549,1.94557,7000000.0
2008-03-20 06:38:00,1.94606,1.94606,1.94571,1.94584,8000000.0
2008-03-20 06:39:00,1.94639,1.94669,1.94603,1.94603,12000000.0
2008-03-20 06:40:00,1.94579,1.94588,1.94579,1.9458,8000000.0
2008-03-20 06:41:00,1.94575,1.94575,1.94566,1.94566,7000000.0
2008-03-20 06:42:00,1.94582,1.94599,1.94579,1.94599,7000000.0
2008-03-20 06:43:00,1.94631,1.94664,1.94631,1.94664,9000000.0
2008-03-20 06:44:00,1.94657,1.94657,1.94621,1.94646,11000000.0
2008-03-20 06:45:00,1.94643,1.94658,1.94643,1.94656,8000000.0
2008-03-20 06:46:00,1.94657,1.94658,1.94618,1.94618,8000000.0
2008-03-20 06:47:00,1.94414,1.94612,1.94414,1.94612,6000000.0
2008-03-20 06:48:00,1.94611,1.94619,1.94604,1.94611,8000000.0
2008-03-20 06:49:00,1.94613,1.94613,1.94518,1.94518,9000000.0
2008-03-20 06:50:00,1.9451,1.94523,1.94491,1.94491,9000000.0
2008-03-20 06:51:00,1.94486,1.94487,1.94473,1.94473,11000000.0
2008-03-20 06:52:00,1.94464,1.94464,1.94445,1.94445,7000000.0
2008-03-20 06:53:00,1.94461,1.94526,1.94461,1.94516,8000000.0
2008-03-20 06:54:00,1.94541,1.94541,1.94509,1.94511,11000000.0
2008-03-20 06:55:00,1.94495,1.94495,1.94456,1.94462,8000000.0
2008-03-20 06:56:00,1.94457,1.94457,1.94443,1.94443,13000000.0
2008-03-20 06:57:00,1.94442,1.94447,1.94438,1.94447,7000000.0
2008-03-20 06:58:00,1.94447,1.94447,1.94409,1.94411,16000000.0
2008-03-20 06:59:00,1.94415,1.94426,1.94397,1.94426,11000000.0
2008-03-20 07:00:00,1.94452,1.94452,1.94396,1.94418,8000000.0
2008-03-20 07:01:00,1.94446,1.94446,1.9442,1.9442,14000000.0
2008-03-20 07:02:00,1.94419,1.94452,1.94419,1.9442,18000000.0
2008-03-20 07:03:00,1.94391,1.94413,1.94391,1.94395,8000000.0
2008-03-20 07:04:00,1.94392,1.94397,1.94382,1.94397,8000000.0
2008-03-20 07:05:00,1.94405,1.94405,1.94382,1.94382,10000000.0
2008-03-20 07:06:00,1.94388,1.94395,1.94386,1.94395,8000000.0
2008-03-20 07:07:00,1.94373,1.94419,1.94346,1.94396,15000000.0
2008-03-20 07:08:00,1.94504,1.94504,1.94378,1.94399,18000000.0
2008-03-20 07:09:00,1.9439,1.9439,1.94371,1.94371,7000000.0
2008-03-20 07:10:00,1.94368,1.9437,1.94362,1.94366,18000000.0
2008-03-20 07:11:00,1.94367,1.94367,1.94349,1.94352,11000000.0
2008-03-20 07:12:00,1.94369,1.94374,1.94364,1.94365,11000000.0
2008-03-20 07:13:00,1.94393,1.94412,1.94393,1.94408,9000000.0
2008-03-20 07:14:00,1.94413,1.94413,1.94356,1.94396,12000000.0
2008-03-20 07:15:00,1.94339,1.94348,1.94337,1.94347,7000000.0
2008-03-20 07:16:00,1.94346,1.9438,1.94346,1.94355,12000000.0
2008-03-20 07:17:00,1.94333,1.94346,1.9432,1.9432,15000000.0
2008-03-20 07:18:00,1.94322,1.94344,1.94322,1.94326,8000000.0
2008-03-20 07:19:00,1.9434,1.94349,1.94333,1.94349,7000000.0
2008-03-20 07:20:00,1.9435,1.94353,1.94337,1.94339,9000000.0
2008-03-20 07:21:00,1.94347,1.94376,1.94345,1.94376,10000000.0
2008-03-20 07:22:00,1.94401,1.94432,1.94401,1.94409,7000000.0
2008-03-20 07:23:00,1.94391,1.94391,1.94378,1.94378,11000000.0
2008-03-20 07:24:00,1.94372,1.94384,1.9437,1.94379,23000000.0
2008-03-20 07:25:00,1.94402,1.94423,1.944,1.944,28000000.0
2008-03-20 07:26:00,1.94392,1.94427,1.94391,1.94413,14000000.0
2008-03-20 07:27:00,1.94455,1.94496,1.94455,1.94466,20000000.0
2008-03-20 07:28:00,1.9454,1.9454,1.94446,1.94446,17000000.0
2008-03-20 07:29:00,1.9442,1.94455,1.9438,1.94455,27000000.0
2008-03-20 07:30:00,1.94528,1.94528,1.94372,1.94372,20000000.0
2008-03-20 07:31:00,1.94418,1.94426,1.94415,1.94415,7000000.0
2008-03-20 07:32:00,1.94419,1.94442,1.94398,1.94442,11000000.0
2008-03-20 07:33:00,1.94439,1.94454,1.94384,1.94384,22000000.0
2008-03-20 07:34:00,1.94382,1.9442,1.94382,1.94395,16000000.0
2008-03-20 07:35:00,1.94417,1.94454,1.94415,1.94429,15000000.0
2008-03-20 07:36:00,1.94489,1.945,1.94483,1.94483,8000000.0
2008-03-20 07:37:00,1.94479,1.94493,1.9447,1.9449,12000000.0
2008-03-20 07:38:00,1.94478,1.94481,1.94465,1.94481,7000000.0
2008-03-20 07:39:00,1.94465,1.94481,1.94462,1.94468,14000000.0
2008-03-20 07:40:00,1.94477,1.94481,1.94455,1.94455,9000000.0
2008-03-20 07:41:00,1.94433,1.9444,1.94391,1.94391,24000000.0
2008-03-20 07:42:00,1.94374,1.94412,1.9437,1.94412,17000000.0
2008-03-20 07:43:00,1.94411,1.94415,1.944,1.94404,22000000.0
2008-03-20 07:44:00,1.94411,1.94411,1.94392,1.94397,10000000.0
2008-03-20 07:45:00,1.94369,1.94369,1.94342,1.94353,15000000.0
2008-03-20 07:46:00,1.94369,1.94386,1.94357,1.94386,17000000.0
2008-03-20 07:47:00,1.94394,1.94406,1.94387,1.944,15000000.0
2008-03-20 07:48:00,1.94397,1.94409,1.94382,1.94391,10000000.0
2008-03-20 07:49:00,1.94363,1.94377,1.94331,1.94331,20000000.0
2008-03-20 07:50:00,1.94354,1.94376,1.94354,1.94366,17000000.0
2008-03-20 07:51:00,1.94372,1.94373,1.9434,1.9434,15000000.0
2008-03-20 07:52:00,1.94318,1.94347,1.94318,1.94333,29000000.0
2008-03-20 07:53:00,1.94338,1.94365,1.94338,1.94365,13000000.0
2008-03-20 07:54:00,1.94347,1.94355,1.94329,1.94355,23000000.0
2008-03-20 07:55:00,1.94369,1.94408,1.94369,1.94399,27000000.0
2008-03-20 07:56:00,1.94414,1.94414,1.94396,1.94402,18000000.0
2008-03-20 07:57:00,1.94454,1.94482,1.94454,1.94477,20000000.0
2008-03-20 07:58:00,1.94481,1.94493,1.94476,1.94493,13000000.0
2008-03-20 07:59:00,1.94494,1.94494,1.94467,1.94481,23000000.0
2008-03-20 08:00:00,1.94487,1.945,1.94473,1.94478,31000000.0
2008-03-20 08:01:00,1.94479,1.94479,1.94424,1.94442,13000000.0
2008-03-20 08:02:00,1.94432,1.94432,1.944,1.944,12000000.0
2008-03-20 08:03:00,1.94393,1.94406,1.94391,1.94406,20000000.0
2008-03-20 08:04:00,1.94406,1.94409,1.94375,1.94394,30000000.0
2008-03-20 08:05:00,1.94331,1.94331,1.94167,1.94167,9000000.0
2008-03-20 08:06:00,1.94145,1.9415,1.94114,1.94123,21000000.0
2008-03-20 08:07:00,1.9411,1.9411,1.9399,1.9399,15000000.0
2008-03-20 08:08:00,1.94052,1.94101,1.94052,1.94101,25000000.0
2008-03-20 08:09:00,1.94117,1.94284,1.94117,1.94284,23000000.0
2008-03-20 08:10:00,1.94275,1.94275,1.94195,1.94195,27000000.0
2008-03-20 08:11:00,1.94167,1.94167,1.94131,1.94131,18000000.0
2008-03-20 08:12:00,1.94126,1.94153,1.94126,1.94135,22000000.0
2008-03-20 08:13:00,1.9413,1.9413,1.94098,1.94107,18000000.0
2008-03-20 08:14:00,1.94116,1.94131,1.94102,1.94109,33000000.0
2008-03-20 08:15:00,1.94105,1.94105,1.9403,1.94048,21000000.0
2008-03-20 08:16:00,1.9402,1.9402,1.93899,1.93899,21000000.0
2008-03-20 08:17:00,1.9394,1.94041,1.9394,1.94041,19000000.0
2008-03-20 08:18:00,1.94045,1.94058,1.94026,1.94026,17000000.0
2008-03-20 08:19:00,1.94067,1.94124,1.94056,1.94124,16000000.0
2008-03-20 08:20:00,1.94115,1.94156,1.94097,1.94156,13000000.0
2008-03-20 08:21:00,1.94158,1.94204,1.94152,1.94198,18000000.0
2008-03-20 08:22:00,1.94184,1.942,1.94177,1.94177,26000000.0
2008-03-20 08:23:00,1.94153,1.94153,1.94029,1.94031,16000000.0
2008-03-20 08:24:00,1.94025,1.94025,1.94013,1.94021,28000000.0
2008-03-20 08:25:00,1.94038,1.94065,1.94031,1.94061,49000000.0
2008-03-20 08:26:00,1.94062,1.94068,1.94058,1.94063,14000000.0
2008-03-20 08:27:00,1.94065,1.94079,1.94058,1.94061,31000000.0
2008-03-20 08:28:00,1.94066,1.94072,1.94047,1.94047,28000000.0
2008-03-20 08:29:00,1.94044,1.94076,1.9404,1.94076,32000000.0
2008-03-20 08:30:00,1.94068,1.94102,1.94068,1.94082,28000000.0
2008-03-20 08:31:00,1.94086,1.94092,1.94083,1.9409,40000000.0
2008-03-20 08:32:00,1.94086,1.94093,1.94081,1.94085,51000000.0
2008-03-20 08:33:00,1.94084,1.94093,1.94084,1.94093,48000000.0
2008-03-20 08:34:00,1.941,1.94108,1.94083,1.94089,49000000.0
2008-03-20 08:35:00,1.94096,1.94118,1.94087,1.94108,39000000.0
2008-03-20 08:36:00,1.94112,1.94112,1.9409,1.94099,12000000.0
2008-03-20 08:37:00,1.94114,1.94176,1.94114,1.94156,25000000.0
2008-03-20 08:38:00,1.9414,1.9414,1.94066,1.94077,21000000.0
2008-03-20 08:39:00,1.94071,1.94093,1.94071,1.94082,23000000.0
2008-03-20 08:40:00,1.94076,1.94104,1.94076,1.94087,36000000.0
2008-03-20 08:41:00,1.94101,1.94132,1.94101,1.9411,30000000.0
2008-03-20 08:42:00,1.94081,1.94102,1.9408,1.94102,17000000.0
2008-03-20 08:43:00,1.94101,1.94101,1.94089,1.94089,23000000.0
2008-03-20 08:44:00,1.9409,1.9409,1.94077,1.94086,17000000.0
2008-03-20 08:45:00,1.94075,1.94075,1.94044,1.94049,37000000.0
2008-03-20 08:46:00,1.9404,1.94067,1.94039,1.94067,23000000.0
2008-03-20 08:47:00,1.94092,1.94145,1.94092,1.94145,25000000.0
2008-03-20 08:48:00,1.94139,1.94139,1.94117,1.94129,36000000.0
2008-03-20 08:49:00,1.94159,1.94178,1.94154,1.94159,27000000.0
2008-03-20 08:50:00,1.94177,1.94268,1.94177,1.94268,56000000.0
2008-03-20 08:51:00,1.94281,1.94297,1.94278,1.94291,32000000.0
2008-03-20 08:52:00,1.94307,1.94369,1.94305,1.94369,39000000.0
2008-03-20 08:53:00,1.9437,1.9437,1.94314,1.94317,63000000.0
2008-03-20 08:54:00,1.9433,1.94345,1.94322,1.94343,42000000.0
2008-03-20 08:55:00,1.9439,1.94432,1.9439,1.94432,55000000.0
2008-03-20 08:56:00,1.9448,1.94521,1.9448,1.94511,21000000.0
2008-03-20 08:57:00,1.94514,1.94526,1.94503,1.94522,23000000.0
2008-03-20 08:58:00,1.94577,1.94604,1.94577,1.94604,18000000.0
2008-03-20 08:59:00,1.94582,1.94582,1.94474,1.94474,12000000.0
2008-03-20 09:00:00,1.94539,1.94539,1.94441,1.94441,26000000.0
2008-03-20 09:01:00,1.94373,1.94373,1.94267,1.94318,19000000.0
2008-03-20 09:02:00,1.943,1.94303,1.94272,1.94272,15000000.0
2008-03-20 09:03:00,1.94245,1.94274,1.94245,1.94274,16000000.0
2008-03-20 09:04:00,1.94261,1.94264,1.9423,1.94231,22000000.0
2008-03-20 09:05:00,1.94315,1.94365,1.9431,1.9431,11000000.0
2008-03-20 09:06:00,1.94341,1.94359,1.94289,1.94359,31000000.0
2008-03-20 09:07:00,1.94364,1.94394,1.94359,1.94394,33000000.0
2008-03-20 09:08:00,1.94416,1.94446,1.94416,1.94434,17000000.0
2008-03-20 09:09:00,1.94417,1.94417,1.94323,1.94331,37000000.0
2008-03-20 09:10:00,1.94413,1.94413,1.94376,1.94401,31000000.0
2008-03-20 09:11:00,1.94392,1.94399,1.94349,1.94378,26000000.0
2008-03-20 09:12:00,1.94306,1.94392,1.94306,1.94359,41000000.0
2008-03-20 09:13:00,1.94331,1.94346,1.94296,1.94333,61000000.0
2008-03-20 09:14:00,1.94348,1.94398,1.94348,1.94398,57000000.0
2008-03-20 09:15:00,1.94414,1.94414,1.94389,1.94389,33000000.0
2008-03-20 09:16:00,1.94381,1.94388,1.94381,1.94385,39000000.0
2008-03-20 09:17:00,1.94378,1.94378,1.94303,1.94303,40000000.0
2008-03-20 09:18:00,1.9423,1.94231,1.94161,1.94161,68000000.0
2008-03-20 09:19:00,1.94176,1.94248,1.94176,1.94248,52000000.0
2008-03-20 09:20:00,1.94228,1.94237,1.94204,1.94213,37000000.0
2008-03-20 09:21:00,1.94226,1.94226,1.94116,1.94116,61000000.0
2008-03-20 09:22:00,1.9411,1.9411,1.94027,1.94027,63000000.0
2008-03-20 09:23:00,1.9408,1.9408,1.93994,1.94068,65000000.0
2008-03-20 09:24:00,1.94096,1.94097,1.94076,1.9409,47000000.0
2008-03-20 09:25:00,1.941,1.94135,1.941,1.94128,32000000.0
2008-03-20 09:26:00,1.94103,1.94142,1.94088,1.94142,29000000.0
2008-03-20 09:27:00,1.94135,1.94135,1.94111,1.94131,55000000.0
2008-03-20 09:28:00,1.94131,1.94168,1.9405,1.9405,46000000.0
2008-03-20 09:29:00,1.94063,1.94077,1.94055,1.94059,32000000.0
2008-03-20 09:30:00,1.9408,1.9408,1.94024,1.94024,24000000.0
2008-03-20 09:31:00,1.94009,1.94009,1.93958,1.93961,18000000.0
2008-03-20 09:32:00,1.93978,1.94104,1.93978,1.94104,35000000.0
2008-03-20 09:33:00,1.94062,1.94073,1.9404,1.94073,43000000.0
2008-03-20 09:34:00,1.9409,1.94119,1.94085,1.94119,31000000.0
2008-03-20 09:35:00,1.94102,1.94119,1.94072,1.94072,47000000.0
2008-03-20 09:36:00,1.94076,1.94117,1.94065,1.94078,34000000.0
2008-03-20 09:37:00,1.94075,1.94075,1.94016,1.9406,49000000.0
2008-03-20 09:38:00,1.94106,1.94196,1.94106,1.94187,37000000.0
2008-03-20 09:39:00,1.94189,1.94189,1.94147,1.94147,61000000.0
2008-03-20 09:40:00,1.94128,1.94143,1.94085,1.94121,46000000.0
2008-03-20 09:41:00,1.94123,1.94153,1.94123,1.94153,33000000.0
2008-03-20 09:42:00,1.94178,1.94219,1.94178,1.94201,60000000.0
2008-03-20 09:43:00,1.94197,1.94197,1.94121,1.94121,66000000.0
2008-03-20 09:44:00,1.94118,1.9415,1.94098,1.9415,21000000.0
2008-03-20 09:45:00,1.94186,1.94219,1.94175,1.94219,22000000.0
2008-03-20 09:46:00,1.94292,1.94379,1.94292,1.94371,30000000.0
2008-03-20 09:47:00,1.94292,1.94292,1.94233,1.94233,24000000.0
2008-03-20 09:48:00,1.94206,1.94237,1.94206,1.94221,34000000.0
2008-03-20 09:49:00,1.94196,1.94205,1.94146,1.94147,26000000.0
2008-03-20 09:50:00,1.94127,1.94143,1.94116,1.94129,34000000.0
2008-03-20 09:51:00,1.94144,1.94178,1.94142,1.94176,56000000.0
2008-03-20 09:52:00,1.94193,1.94193,1.94116,1.94116,38000000.0
2008-03-20 09:53:00,1.94072,1.94075,1.94052,1.94071,32000000.0
2008-03-20 09:54:00,1.94094,1.94142,1.94089,1.94089,36000000.0
2008-03-20 09:55:00,1.94124,1.94165,1.94124,1.94165,38000000.0
2008-03-20 09:56:00,1.94184,1.94184,1.9414,1.9414,38000000.0
2008-03-20 09:57:00,1.94118,1.94118,1.9406,1.94094,30000000.0
2008-03-20 09:58:00,1.94012,1.94032,1.94003,1.94032,52000000.0
2008-03-20 09:59:00,1.9402,1.94071,1.9402,1.9405,32000000.0
2008-03-20 10:00:00,1.94007,1.9402,1.93993,1.94019,39000000.0
2008-03-20 10:01:00,1.94024,1.94041,1.93985,1.93985,44000000.0
2008-03-20 10:02:00,1.94013,1.94013,1.93927,1.93927,34000000.0
2008-03-20 10:03:00,1.93873,1.93873,1.93823,1.93847,47000000.0
2008-03-20 10:04:00,1.93796,1.93796,1.9378,1.93786,32000000.0
2008-03-20 10:05:00,1.93789,1.93794,1.93776,1.93776,32000000.0
2008-03-20 10:06:00,1.9374,1.9374,1.93701,1.93705,42000000.0
2008-03-20 10:07:00,1.93766,1.93927,1.93766,1.93927,51000000.0
2008-03-20 10:08:00,1.93924,1.93924,1.93821,1.93821,54000000.0
2008-03-20 10:09:00,1.93756,1.93796,1.93749,1.93754,53000000.0
2008-03-20 10:10:00,1.93724,1.93724,1.93625,1.93625,72000000.0
2008-03-20 10:11:00,1.93623,1.93652,1.93623,1.9363,61000000.0
2008-03-20 10:12:00,1.93587,1.93643,1.93571,1.93571,65000000.0
2008-03-20 10:13:00,1.93592,1.93686,1.93592,1.93656,56000000.0
2008-03-20 10:14:00,1.93635,1.93635,1.93613,1.93613,49000000.0
2008-03-20 10:15:00,1.93651,1.93692,1.93651,1.93691,46000000.0
2008-03-20 10:16:00,1.93696,1.93725,1.93696,1.93716,33000000.0
2008-03-20 10:17:00,1.93714,1.93714,1.93665,1.93665,37000000.0
2008-03-20 10:18:00,1.93679,1.9385,1.93679,1.9385,50000000.0
2008-03-20 10:19:00,1.93816,1.93853,1.93814,1.93831,59000000.0
2008-03-20 10:20:00,1.93875,1.93894,1.93862,1.93862,41000000.0
2008-03-20 10:21:00,1.93857,1.93865,1.9385,1.93852,44000000.0
2008-03-20 10:22:00,1.93875,1.93943,1.93831,1.93831,47000000.0
2008-03-20 10:23:00,1.93882,1.93882,1.93748,1.93748,58000000.0
2008-03-20 10:24:00,1.9378,1.93802,1.9377,1.9377,43000000.0
2008-03-20 10:25:00,1.93834,1.93853,1.93817,1.93853,60000000.0
2008-03-20 10:26:00,1.93863,1.939,1.93863,1.939,64000000.0
2008-03-20 10:27:00,1.93875,1.9391,1.93875,1.9391,54000000.0
2008-03-20 10:28:00,1.93932,1.93932,1.93894,1.93927,62000000.0
2008-03-20 10:29:00,1.9395,1.94147,1.9395,1.94147,61000000.0
2008-03-20 10:30:00,1.94194,1.94194,1.9409,1.9409,36000000.0
2008-03-20 10:31:00,1.94129,1.94129,1.94072,1.94094,39000000.0
2008-03-20 10:32:00,1.94077,1.94096,1.94065,1.94094,44000000.0
2008-03-20 10:33:00,1.94061,1.94064,1.94026,1.94057,18000000.0
2008-03-20 10:34:00,1.94093,1.94098,1.94073,1.94091,20000000.0
2008-03-20 10:35:00,1.94102,1.94108,1.9407,1.94078,23000000.0
2008-03-20 10:36:00,1.94095,1.94161,1.94095,1.94161,32000000.0
2008-03-20 10:37:00,1.94166,1.94166,1.941,1.941,30000000.0
2008-03-20 10:38:00,1.94096,1.94111,1.94077,1.94111,26000000.0
2008-03-20 10:39:00,1.94138,1.94267,1.94138,1.94267,29000000.0
2008-03-20 10:40:00,1.94266,1.94279,1.94266,1.94273,19000000.0
2008-03-20 10:41:00,1.94276,1.94448,1.94276,1.94402,29000000.0
2008-03-20 10:42:00,1.94448,1.94481,1.94436,1.94464,38000000.0
2008-03-20 10:43:00,1.94456,1.94466,1.94421,1.94421,27000000.0
2008-03-20 10:44:00,1.94434,1.94438,1.94412,1.94436,26000000.0
2008-03-20 10:45:00,1.94482,1.94524,1.94482,1.94524,27000000.0
2008-03-20 10:46:00,1.94495,1.94495,1.94338,1.94338,35000000.0
2008-03-20 10:47:00,1.94287,1.94307,1.94277,1.94277,23000000.0
2008-03-20 10:48:00,1.9427,1.94283,1.94266,1.9427,44000000.0
2008-03-20 10:49:00,1.94266,1.94309,1.94265,1.94309,36000000.0
2008-03-20 10:50:00,1.94316,1.94461,1.94316,1.94441,47000000.0
2008-03-20 10:51:00,1.94456,1.94508,1.94456,1.94508,45000000.0
2008-03-20 10:52:00,1.94496,1.94496,1.94344,1.94362,33000000.0
2008-03-20 10:53:00,1.94344,1.94416,1.94344,1.94416,46000000.0
2008-03-20 10:54:00,1.94449,1.94463,1.94435,1.94456,35000000.0
2008-03-20 10:55:00,1.94495,1.94551,1.94495,1.94546,37000000.0
2008-03-20 10:56:00,1.94531,1.94539,1.945,1.945,33000000.0
2008-03-20 10:57:00,1.94518,1.94532,1.94504,1.94504,33000000.0
2008-03-20 10:58:00,1.94491,1.94491,1.94368,1.94386,26000000.0
2008-03-20 10:59:00,1.94386,1.94415,1.94384,1.94384,47000000.0
2008-03-20 11:00:00,1.94394,1.94394,1.94368,1.94393,39000000.0
2008-03-20 11:01:00,1.94365,1.94406,1.94365,1.9439,45000000.0
2008-03-20 11:02:00,1.94373,1.94373,1.9434,1.94371,17000000.0
2008-03-20 11:03:00,1.94359,1.94408,1.94359,1.94367,37000000.0
2008-03-20 11:04:00,1.94345,1.9437,1.94328,1.94363,40000000.0
2008-03-20 11:05:00,1.94372,1.94372,1.94302,1.94318,18000000.0
2008-03-20 11:06:00,1.94314,1.94314,1.94185,1.94185,19000000.0
2008-03-20 11:07:00,1.94194,1.94194,1.94148,1.94148,30000000.0
2008-03-20 11:08:00,1.9412,1.94127,1.94108,1.94108,30000000.0
2008-03-20 11:09:00,1.94123,1.94123,1.9409,1.9409,45000000.0
2008-03-20 11:10:00,1.94098,1.94111,1.94097,1.94111,35000000.0
2008-03-20 11:11:00,1.94089,1.94089,1.94068,1.94079,46000000.0
2008-03-20 11:12:00,1.94036,1.94046,1.94022,1.94035,55000000.0
2008-03-20 11:13:00,1.94028,1.9414,1.94028,1.94121,59000000.0
2008-03-20 11:14:00,1.941,1.94163,1.941,1.94163,41000000.0
2008-03-20 11:15:00,1.94155,1.94214,1.94155,1.94211,34000000.0
2008-03-20 11:16:00,1.94223,1.94249,1.94219,1.94238,20000000.0
2008-03-20 11:17:00,1.94272,1.94272,1.94251,1.9426,57000000.0
2008-03-20 11:18:00,1.94258,1.94283,1.94248,1.94262,44000000.0
2008-03-20 11:19:00,1.94258,1.94282,1.94249,1.94282,63000000.0
2008-03-20 11:20:00,1.94238,1.94248,1.94228,1.94248,43000000.0
2008-03-20 11:21:00,1.94248,1.94278,1.94208,1.94208,34000000.0
2008-03-20 11:22:00,1.94292,1.94322,1.94292,1.94322,56000000.0
2008-03-20 11:23:00,1.94311,1.9445,1.94291,1.9445,43000000.0
2008-03-20 11:24:00,1.94455,1.94455,1.94367,1.94367,53000000.0
2008-03-20 11:25:00,1.9439,1.94476,1.9439,1.94476,29000000.0
2008-03-20 11:26:00,1.94445,1.94454,1.94426,1.94446,41000000.0
2008-03-20 11:27:00,1.94434,1.94434,1.9432,1.94326,34000000.0
2008-03-20 11:28:00,1.94217,1.94219,1.94102,1.9415,36000000.0
2008-03-20 11:29:00,1.9414,1.94193,1.9414,1.94193,43000000.0
2008-03-20 11:30:00,1.94227,1.94335,1.94227,1.94335,24000000.0
2008-03-20 11:31:00,1.94256,1.94256,1.94096,1.94096,34000000.0
2008-03-20 11:32:00,1.94181,1.94247,1.94175,1.94179,46000000.0
2008-03-20 11:33:00,1.94091,1.94091,1.94011,1.94011,41000000.0
2008-03-20 11:34:00,1.93986,1.94043,1.93986,1.94018,28000000.0
2008-03-20 11:35:00,1.94013,1.94054,1.94013,1.94033,44000000.0
2008-03-20 11:36:00,1.94001,1.94001,1.93969,1.93995,48000000.0
2008-03-20 11:37:00,1.94004,1.94032,1.93997,1.93997,50000000.0
2008-03-20 11:38:00,1.93999,1.94126,1.93999,1.94126,37000000.0
2008-03-20 11:39:00,1.94161,1.94161,1.94097,1.94106,52000000.0
2008-03-20 11:40:00,1.94066,1.94066,1.94004,1.94063,27000000.0
2008-03-20 11:41:00,1.94047,1.94137,1.94047,1.94137,49000000.0
2008-03-20 11:42:00,1.94133,1.9416,1.94098,1.94154,22000000.0
2008-03-20 11:43:00,1.94114,1.94114,1.94005,1.94006,45000000.0
2008-03-20 11:44:00,1.94038,1.94195,1.94038,1.94124,42000000.0
2008-03-20 11:45:00,1.94013,1.94013,1.93858,1.93963,41000000.0
2008-03-20 11:46:00,1.93988,1.93988,1.93908,1.93944,38000000.0
2008-03-20 11:47:00,1.93866,1.93897,1.9382,1.9382,22000000.0
2008-03-20 11:48:00,1.93784,1.93857,1.93784,1.93805,27000000.0
2008-03-20 11:49:00,1.93707,1.93741,1.93657,1.93657,41000000.0
2008-03-20 11:50:00,1.93644,1.93644,1.93548,1.93548,44000000.0
2008-03-20 11:51:00,1.93569,1.93683,1.93561,1.93683,37000000.0
2008-03-20 11:52:00,1.93669,1.93676,1.93627,1.93647,37000000.0
2008-03-20 11:53:00,1.93631,1.9381,1.93631,1.9381,33000000.0
2008-03-20 11:54:00,1.93797,1.93799,1.93774,1.93799,37000000.0
2008-03-20 11:55:00,1.9374,1.93772,1.93678,1.93744,38000000.0
2008-03-20 11:56:00,1.93732,1.93783,1.93698,1.93769,51000000.0
2008-03-20 11:57:00,1.93766,1.93766,1.937,1.93706,29000000.0
2008-03-20 11:58:00,1.93701,1.93701,1.93575,1.93584,31000000.0
2008-03-20 11:59:00,1.93594,1.93615,1.9357,1.9357,51000000.0
2008-03-20 12:00:00,1.93594,1.93594,1.93543,1.93544,23000000.0
2008-03-20 12:01:00,1.93481,1.9349,1.93481,1.93489,24000000.0
2008-03-20 12:02:00,1.93375,1.93375,1.93295,1.9334,34000000.0
2008-03-20 12:03:00,1.93339,1.93365,1.93339,1.93352,36000000.0
2008-03-20 12:04:00,1.9335,1.93396,1.93346,1.93372,33000000.0
2008-03-20 12:05:00,1.93376,1.9338,1.93368,1.93373,26000000.0
2008-03-20 12:06:00,1.93362,1.93362,1.93278,1.93278,15000000.0
2008-03-20 12:07:00,1.93322,1.93418,1.93322,1.93418,23000000.0
2008-03-20 12:08:00,1.93412,1.93445,1.9341,1.93411,37000000.0
2008-03-20 12:09:00,1.93401,1.93466,1.93401,1.93464,11000000.0
2008-03-20 12:10:00,1.93447,1.9345,1.93431,1.93435,25000000.0
2008-03-20 12:11:00,1.93466,1.93578,1.93466,1.93578,33000000.0
2008-03-20 12:12:00,1.93614,1.93614,1.93556,1.93591,31000000.0
2008-03-20 12:13:00,1.93575,1.93649,1.93575,1.93649,24000000.0
2008-03-20 12:14:00,1.93631,1.93631,1.93579,1.93579,36000000.0
2008-03-20 12:15:00,1.93626,1.93626,1.93569,1.93616,29000000.0
2008-03-20 12:16:00,1.93649,1.93649,1.93599,1.936,30000000.0
2008-03-20 12:17:00,1.93609,1.93634,1.93565,1.93574,41000000.0
2008-03-20 12:18:00,1.93514,1.9357,1.93514,1.9357,43000000.0
2008-03-20 12:19:00,1.93541,1.93545,1.93463,1.93463,37000000.0
2008-03-20 12:20:00,1.93386,1.93413,1.9329,1.9329,40000000.0
2008-03-20 12:21:00,1.934,1.93481,1.934,1.93466,61000000.0
2008-03-20 12:22:00,1.93609,1.937,1.93609,1.937,24000000.0
2008-03-20 12:23:00,1.93712,1.93712,1.93607,1.93607,23000000.0
2008-03-20 12:24:00,1.93526,1.9357,1.93515,1.93532,30000000.0
2008-03-20 12:25:00,1.93532,1.93536,1.93497,1.93497,22000000.0
2008-03-20 12:26:00,1.93486,1.93486,1.93308,1.93308,32000000.0
2008-03-20 12:27:00,1.93321,1.93447,1.93321,1.93447,25000000.0
2008-03-20 12:28:00,1.93491,1.9351,1.93485,1.9351,58000000.0
2008-03-20 12:29:00,1.93502,1.93535,1.93315,1.93315,71000000.0
2008-03-20 12:30:00,1.93319,1.93595,1.93319,1.9349,47000000.0
2008-03-20 12:31:00,1.93452,1.93452,1.93405,1.93429,55000000.0
2008-03-20 12:32:00,1.93429,1.93576,1.93429,1.93563,32000000.0
2008-03-20 12:33:00,1.93585,1.93644,1.93585,1.93644,40000000.0
2008-03-20 12:34:00,1.93644,1.93644,1.93611,1.93611,14000000.0
2008-03-20 12:35:00,1.9362,1.93702,1.9362,1.93702,20000000.0
2008-03-20 12:36:00,1.93667,1.93667,1.93621,1.93621,36000000.0
2008-03-20 12:37:00,1.93627,1.93664,1.93607,1.93621,22000000.0
2008-03-20 12:38:00,1.93638,1.93664,1.93631,1.93664,12000000.0
2008-03-20 12:39:00,1.93658,1.93707,1.93658,1.93707,20000000.0
2008-03-20 12:40:00,1.937,1.93762,1.937,1.93762,16000000.0
2008-03-20 12:41:00,1.93741,1.93741,1.93713,1.93732,10000000.0
2008-03-20 12:42:00,1.93716,1.93789,1.93703,1.93789,26000000.0
2008-03-20 12:43:00,1.9384,1.93855,1.93817,1.93817,9000000.0
2008-03-20 12:44:00,1.93777,1.93781,1.93757,1.93757,21000000.0
2008-03-20 12:45:00,1.93741,1.93741,1.93681,1.93681,30000000.0
2008-03-20 12:46:00,1.93678,1.93705,1.93678,1.93705,41000000.0
2008-03-20 12:47:00,1.93803,1.93863,1.93776,1.93863,26000000.0
2008-03-20 12:48:00,1.93876,1.93876,1.93832,1.9386,27000000.0
2008-03-20 12:49:00,1.93835,1.93835,1.93746,1.93746,36000000.0
2008-03-20 12:50:00,1.93716,1.93716,1.93542,1.93542,34000000.0
2008-03-20 12:51:00,1.93563,1.93619,1.93563,1.93619,25000000.0
2008-03-20 12:52:00,1.93649,1.93679,1.93649,1.93679,26000000.0
2008-03-20 12:53:00,1.93712,1.93835,1.93712,1.93827,16000000.0
2008-03-20 12:54:00,1.939,1.93951,1.93887,1.93899,28000000.0
2008-03-20 12:55:00,1.93915,1.93916,1.93884,1.93894,29000000.0
2008-03-20 12:56:00,1.93882,1.93882,1.93826,1.93826,30000000.0
2008-03-20 12:57:00,1.93821,1.9384,1.93791,1.93791,26000000.0
2008-03-20 12:58:00,1.93841,1.93915,1.93841,1.93915,14000000.0
2008-03-20 12:59:00,1.93925,1.93966,1.93915,1.93966,32000000.0
2008-03-20 13:00:00,1.9396,1.9396,1.93896,1.93896,20000000.0
2008-03-20 13:01:00,1.93885,1.9389,1.93865,1.93885,31000000.0
2008-03-20 13:02:00,1.93887,1.93887,1.93737,1.93737,12000000.0
2008-03-20 13:03:00,1.9371,1.93737,1.9371,1.93731,21000000.0
2008-03-20 13:04:00,1.93783,1.93846,1.93783,1.93846,7000000.0
2008-03-20 13:05:00,1.93855,1.93869,1.93847,1.93861,17000000.0
2008-03-20 13:06:00,1.93883,1.9391,1.93881,1.9391,22000000.0
2008-03-20 13:07:00,1.93884,1.93884,1.93783,1.93783,17000000.0
2008-03-20 13:08:00,1.9378,1.938,1.9376,1.93767,37000000.0
2008-03-20 13:09:00,1.93784,1.9379,1.93761,1.93761,33000000.0
2008-03-20 13:10:00,1.93796,1.93841,1.93782,1.93828,32000000.0
2008-03-20 13:11:00,1.93879,1.93889,1.93864,1.93878,21000000.0
2008-03-20 13:12:00,1.93901,1.93922,1.93901,1.9392,7000000.0
2008-03-20 13:13:00,1.93903,1.93923,1.93895,1.93921,11000000.0
2008-03-20 13:14:00,1.93903,1.93904,1.93879,1.93891,33000000.0
2008-03-20 13:15:00,1.9386,1.93865,1.93806,1.93806,25000000.0
2008-03-20 13:16:00,1.93839,1.93867,1.93831,1.93831,20000000.0
2008-03-20 13:17:00,1.93801,1.93801,1.93774,1.93774,19000000.0
2008-03-20 13:18:00,1.93786,1.93846,1.93786,1.93846,41000000.0
2008-03-20 13:19:00,1.93844,1.93844,1.93782,1.93782,36000000.0
2008-03-20 13:20:00,1.93776,1.9379,1.93764,1.93764,36000000.0
2008-03-20 13:21:00,1.93762,1.93779,1.9374,1.93779,54000000.0
2008-03-20 13:22:00,1.93791,1.9383,1.93791,1.9383,41000000.0
2008-03-20 13:23:00,1.93855,1.93967,1.93855,1.93967,11000000.0
2008-03-20 13:24:00,1.93939,1.93939,1.93727,1.93727,23000000.0
2008-03-20 13:25:00,1.93665,1.93668,1.9365,1.93668,25000000.0
2008-03-20 13:26:00,1.93663,1.93672,1.93656,1.93671,20000000.0
2008-03-20 13:27:00,1.93682,1.93714,1.93682,1.93714,32000000.0
2008-03-20 13:28:00,1.93737,1.93737,1.93705,1.9371,26000000.0
2008-03-20 13:29:00,1.93722,1.93738,1.93712,1.9373,25000000.0
2008-03-20 13:30:00,1.93738,1.93738,1.9371,1.93718,16000000.0
2008-03-20 13:31:00,1.93725,1.93753,1.93713,1.93753,21000000.0
2008-03-20 13:32:00,1.93755,1.93761,1.93718,1.93718,28000000.0
2008-03-20 13:33:00,1.93749,1.93769,1.9371,1.93769,18000000.0
2008-03-20 13:34:00,1.93785,1.93818,1.93716,1.93818,35000000.0
2008-03-20 13:35:00,1.93806,1.93806,1.93745,1.93745,10000000.0
2008-03-20 13:36:00,1.93697,1.93754,1.93695,1.93728,40000000.0
2008-03-20 13:37:00,1.93756,1.9376,1.93709,1.93709,22000000.0
2008-03-20 13:38:00,1.93664,1.93678,1.93657,1.93678,39000000.0
2008-03-20 13:39:00,1.93687,1.93704,1.93685,1.93688,32000000.0
2008-03-20 13:40:00,1.93693,1.93728,1.93672,1.93728,35000000.0
2008-03-20 13:41:00,1.93764,1.93878,1.93764,1.93878,27000000.0
2008-03-20 13:42:00,1.93876,1.93895,1.93825,1.93895,32000000.0
2008-03-20 13:43:00,1.93811,1.93811,1.93746,1.93772,26000000.0
2008-03-20 13:44:00,1.93762,1.93795,1.93701,1.93717,25000000.0
2008-03-20 13:45:00,1.93722,1.93722,1.93695,1.93695,21000000.0
2008-03-20 13:46:00,1.93737,1.93856,1.93737,1.93856,13000000.0
2008-03-20 13:47:00,1.93834,1.93846,1.93739,1.93739,22000000.0
2008-03-20 13:48:00,1.93763,1.9379,1.93738,1.9379,21000000.0
2008-03-20 13:49:00,1.93868,1.9392,1.93868,1.9389,24000000.0
2008-03-20 13:50:00,1.93955,1.94015,1.93925,1.94015,27000000.0
2008-03-20 13:51:00,1.9407,1.94108,1.9407,1.94106,27000000.0
2008-03-20 13:52:00,1.94205,1.94425,1.94205,1.94425,31000000.0
2008-03-20 13:53:00,1.94385,1.94403,1.94341,1.94341,31000000.0
2008-03-20 13:54:00,1.94335,1.9436,1.94335,1.9436,28000000.0
2008-03-20 13:55:00,1.94298,1.94308,1.94237,1.94308,33000000.0
2008-03-20 13:56:00,1.94308,1.94321,1.94244,1.94244,23000000.0
2008-03-20 13:57:00,1.94212,1.94218,1.94211,1.94211,19000000.0
2008-03-20 13:58:00,1.94211,1.94234,1.94211,1.94234,30000000.0
2008-03-20 13:59:00,1.94254,1.94333,1.94254,1.94333,39000000.0
2008-03-20 14:00:00,1.9432,1.94349,1.9432,1.94349,30000000.0
2008-03-20 14:01:00,1.94355,1.94355,1.94322,1.9433,16000000.0
2008-03-20 14:02:00,1.94327,1.94353,1.94247,1.94247,34000000.0
2008-03-20 14:03:00,1.94241,1.94241,1.94124,1.94124,24000000.0
2008-03-20 14:04:00,1.94087,1.94235,1.94087,1.94235,20000000.0
2008-03-20 14:05:00,1.94205,1.9424,1.94205,1.9424,31000000.0
2008-03-20 14:06:00,1.94254,1.94301,1.94254,1.94272,28000000.0
2008-03-20 14:07:00,1.94243,1.94335,1.94243,1.94293,32000000.0
2008-03-20 14:08:00,1.9432,1.94344,1.9432,1.94334,22000000.0
2008-03-20 14:09:00,1.94343,1.94347,1.9428,1.9428,15000000.0
2008-03-20 14:10:00,1.94253,1.94346,1.94253,1.94346,24000000.0
2008-03-20 14:11:00,1.94394,1.9444,1.94354,1.94354,22000000.0
2008-03-20 14:12:00,1.94307,1.94307,1.94272,1.94296,17000000.0
2008-03-20 14:13:00,1.94233,1.94282,1.94169,1.94169,19000000.0
2008-03-20 14:14:00,1.94202,1.94213,1.94187,1.94194,22000000.0
2008-03-20 14:15:00,1.942,1.94253,1.94199,1.94247,26000000.0
2008-03-20 14:16:00,1.94248,1.94285,1.94234,1.94285,10000000.0
2008-03-20 14:17:00,1.94292,1.94292,1.94234,1.94234,8000000.0
2008-03-20 14:18:00,1.94233,1.94259,1.94232,1.94259,13000000.0
2008-03-20 14:19:00,1.94219,1.94271,1.94219,1.94231,29000000.0
2008-03-20 14:20:00,1.94259,1.9436,1.94222,1.9436,15000000.0
2008-03-20 14:21:00,1.9437,1.94409,1.9437,1.94397,18000000.0
2008-03-20 14:22:00,1.94444,1.94519,1.94444,1.94515,10000000.0
2008-03-20 14:23:00,1.94445,1.94445,1.94396,1.94411,24000000.0
2008-03-20 14:24:00,1.94396,1.94479,1.94396,1.94479,17000000.0
2008-03-20 14:25:00,1.94478,1.94563,1.94478,1.94563,31000000.0
2008-03-20 14:26:00,1.94611,1.94661,1.94611,1.94661,14000000.0
2008-03-20 14:27:00,1.94707,1.94715,1.9466,1.9466,14000000.0
2008-03-20 14:28:00,1.94598,1.94622,1.94547,1.94622,9000000.0
2008-03-20 14:29:00,1.94592,1.94684,1.94579,1.94684,7000000.0
2008-03-20 14:30:00,1.94633,1.94633,1.94613,1.94622,17000000.0
2008-03-20 14:31:00,1.94646,1.947,1.94646,1.947,21000000.0
2008-03-20 14:32:00,1.94728,1.94728,1.94641,1.94641,8000000.0
2008-03-20 14:33:00,1.94637,1.94641,1.9457,1.9457,10000000.0
2008-03-20 14:34:00,1.94575,1.94622,1.9457,1.94616,11000000.0
2008-03-20 14:35:00,1.94617,1.94624,1.94603,1.94617,7000000.0
2008-03-20 14:36:00,1.94594,1.94615,1.94577,1.94577,8000000.0
2008-03-20 14:37:00,1.94586,1.94604,1.94568,1.94577,11000000.0
2008-03-20 14:38:00,1.94525,1.9467,1.94525,1.9467,7000000.0
2008-03-20 14:39:00,1.94677,1.94677,1.94647,1.94647,8000000.0
2008-03-20 14:40:00,1.94623,1.94623,1.9458,1.94594,8000000.0
2008-03-20 14:41:00,1.94586,1.94588,1.94552,1.94555,10000000.0
2008-03-20 14:42:00,1.94528,1.94528,1.94482,1.94504,9000000.0
2008-03-20 14:43:00,1.94508,1.94596,1.94508,1.94596,8000000.0
2008-03-20 14:44:00,1.94651,1.94651,1.94606,1.94606,8000000.0
2008-03-20 14:45:00,1.94585,1.94585,1.94564,1.94576,7000000.0
2008-03-20 14:46:00,1.9457,1.9457,1.94451,1.94451,9000000.0
2008-03-20 14:47:00,1.94433,1.94433,1.94356,1.94406,8000000.0
2008-03-20 14:48:00,1.94414,1.94418,1.94363,1.94374,8000000.0
2008-03-20 14:49:00,1.94299,1.94316,1.94285,1.94285,9000000.0
2008-03-20 14:50:00,1.94336,1.94352,1.94321,1.94347,7000000.0
2008-03-20 14:51:00,1.94359,1.94386,1.94352,1.94386,10000000.0
2008-03-20 14:52:00,1.94404,1.94465,1.94404,1.94463,7000000.0
2008-03-20 14:53:00,1.94448,1.94448,1.94384,1.94393,7000000.0
2008-03-20 14:54:00,1.94359,1.94371,1.94348,1.94371,8000000.0
2008-03-20 14:55:00,1.94387,1.94395,1.94382,1.94382,7000000.0
2008-03-20 14:56:00,1.94398,1.94488,1.94398,1.94488,8000000.0
2008-03-20 14:57:00,1.94533,1.94533,1.94496,1.94532,7000000.0
2008-03-20 14:58:00,1.94519,1.94542,1.94519,1.94541,8000000.0
2008-03-20 14:59:00,1.94572,1.94699,1.9456,1.94699,8000000.0
2008-03-20 15:00:00,1.94731,1.94731,1.94645,1.94645,7000000.0
2008-03-20 15:01:00,1.94608,1.94614,1.94591,1.94614,8000000.0
2008-03-20 15:02:00,1.94593,1.94593,1.94564,1.94575,7000000.0
2008-03-20 15:03:00,1.94615,1.94632,1.946,1.94632,7000000.0
2008-03-20 15:04:00,1.94602,1.94602,1.9453,1.9453,8000000.0
2008-03-20 15:05:00,1.94562,1.94571,1.94514,1.94517,7000000.0
2008-03-20 15:06:00,1.94536,1.94536,1.94503,1.94503,8000000.0
2008-03-20 15:07:00,1.94484,1.94486,1.94436,1.94486,11000000.0
2008-03-20 15:08:00,1.9449,1.94545,1.94479,1.94545,8000000.0
2008-03-20 15:09:00,1.94594,1.94594,1.94549,1.94556,7000000.0
2008-03-20 15:10:00,1.94535,1.94586,1.94535,1.94586,7000000.0
2008-03-20 15:11:00,1.94599,1.9463,1.94599,1.9463,11000000.0
2008-03-20 15:12:00,1.94628,1.94646,1.94593,1.94646,10000000.0
2008-03-20 15:13:00,1.9464,1.9464,1.94598,1.94598,9000000.0
2008-03-20 15:14:00,1.94604,1.94604,1.94523,1.94531,10000000.0
2008-03-20 15:15:00,1.94581,1.94596,1.94578,1.94596,8000000.0
2008-03-20 15:16:00,1.94538,1.94549,1.94515,1.94515,9000000.0
2008-03-20 15:17:00,1.94547,1.94592,1.94547,1.94569,9000000.0
2008-03-20 15:18:00,1.94509,1.94509,1.94439,1.94455,8000000.0
2008-03-20 15:19:00,1.9445,1.94499,1.9445,1.94494,7000000.0
2008-03-20 15:20:00,1.94525,1.94526,1.94503,1.94514,9000000.0
2008-03-20 15:21:00,1.94523,1.94625,1.94516,1.94607,8000000.0
2008-03-20 15:22:00,1.94664,1.94664,1.94633,1.94633,9000000.0
2008-03-20 15:23:00,1.94647,1.94647,1.94608,1.94608,8000000.0
2008-03-20 15:24:00,1.94585,1.94587,1.94571,1.94579,8000000.0
2008-03-20 15:25:00,1.94618,1.94653,1.94617,1.94653,7000000.0
2008-03-20 15:26:00,1.94663,1.9468,1.94663,1.94671,7000000.0
2008-03-20 15:27:00,1.94656,1.9468,1.94644,1.94644,7000000.0
2008-03-20 15:28:00,1.94679,1.9468,1.94664,1.94678,11000000.0
2008-03-20 15:29:00,1.94692,1.94692,1.94666,1.94676,7000000.0
2008-03-20 15:30:00,1.94664,1.94664,1.94615,1.94646,9000000.0
2008-03-20 15:31:00,1.94648,1.94648,1.94611,1.94611,9000000.0
2008-03-20 15:32:00,1.94628,1.94635,1.94588,1.94635,10000000.0
2008-03-20 15:33:00,1.94657,1.94706,1.94623,1.94706,8000000.0
2008-03-20 15:34:00,1.94681,1.94689,1.94666,1.94677,9000000.0
2008-03-20 15:35:00,1.94654,1.94671,1.94632,1.94632,7000000.0
2008-03-20 15:36:00,1.94618,1.94685,1.94618,1.94685,7000000.0
2008-03-20 15:37:00,1.94695,1.94722,1.94624,1.94624,8000000.0
2008-03-20 15:38:00,1.9446,1.94687,1.9446,1.94686,7000000.0
2008-03-20 15:39:00,1.94733,1.94754,1.9472,1.94754,10000000.0
2008-03-20 15:40:00,1.94751,1.94751,1.94664,1.94664,9000000.0
2008-03-20 15:41:00,1.94664,1.9472,1.94664,1.9468,11000000.0
2008-03-20 15:42:00,1.94673,1.94675,1.94652,1.94658,8000000.0
2008-03-20 15:43:00,1.9467,1.94715,1.94663,1.94715,8000000.0
2008-03-20 15:44:00,1.94701,1.94701,1.94663,1.94687,8000000.0
2008-03-20 15:45:00,1.94739,1.94789,1.9472,1.94789,8000000.0
2008-03-20 15:46:00,1.94782,1.94814,1.94759,1.9481,10000000.0
2008-03-20 15:47:00,1.94805,1.94846,1.94805,1.9484,7000000.0
2008-03-20 15:48:00,1.948,1.94803,1.94741,1.94753,7000000.0
2008-03-20 15:49:00,1.9479,1.94995,1.9479,1.94882,8000000.0
2008-03-20 15:50:00,1.94805,1.94805,1.94762,1.94799,8000000.0
2008-03-20 15:51:00,1.94807,1.9481,1.94617,1.94617,9000000.0
2008-03-20 15:52:00,1.94629,1.94629,1.94565,1.9457,7000000.0
2008-03-20 15:53:00,1.94609,1.94726,1.94609,1.94726,7000000.0
2008-03-20 15:54:00,1.94742,1.94753,1.94736,1.94753,11000000.0
2008-03-20 15:55:00,1.94767,1.94812,1.94767,1.94791,9000000.0
2008-03-20 15:56:00,1.948,1.94805,1.94783,1.94786,7000000.0
2008-03-20 15:57:00,1.94799,1.94799,1.94742,1.94771,10000000.0
2008-03-20 15:58:00,1.94799,1.94854,1.94799,1.94811,10000000.0
2008-03-20 15:59:00,1.94738,1.94738,1.94614,1.94614,7000000.0
2008-03-20 16:00:00,1.94569,1.94628,1.94569,1.94603,7000000.0
2008-03-20 16:01:00,1.94615,1.94615,1.94441,1.94441,9000000.0
2008-03-20 16:02:00,1.94508,1.94776,1.94508,1.94776,8000000.0
2008-03-20 16:03:00,1.94671,1.94671,1.9459,1.9459,11000000.0
2008-03-20 16:04:00,1.9452,1.9452,1.94368,1.94435,8000000.0
2008-03-20 16:05:00,1.94484,1.94492,1.94476,1.94479,9000000.0
2008-03-20 16:06:00,1.94474,1.94474,1.94342,1.94342,10000000.0
2008-03-20 16:07:00,1.94334,1.94383,1.94334,1.94367,10000000.0
2008-03-20 16:08:00,1.94331,1.94334,1.94291,1.94291,8000000.0
2008-03-20 16:09:00,1.94261,1.94343,1.94261,1.94343,7000000.0
2008-03-20 16:10:00,1.94383,1.94449,1.94336,1.94449,7000000.0
2008-03-20 16:11:00,1.9444,1.94482,1.94438,1.94451,10000000.0
2008-03-20 16:12:00,1.94457,1.94532,1.94457,1.94501,9000000.0
2008-03-20 16:13:00,1.94495,1.94524,1.94477,1.94524,7000000.0
2008-03-20 16:14:00,1.94582,1.94656,1.94582,1.94656,11000000.0
2008-03-20 16:15:00,1.94797,1.94808,1.94761,1.94761,7000000.0
2008-03-20 16:16:00,1.94661,1.94742,1.94637,1.94742,7000000.0
2008-03-20 16:17:00,1.94824,1.94824,1.94759,1.94792,11000000.0
2008-03-20 16:18:00,1.94808,1.94808,1.94758,1.94765,11000000.0
2008-03-20 16:19:00,1.94781,1.94829,1.94781,1.94829,11000000.0
2008-03-20 16:20:00,1.94817,1.9482,1.94798,1.94798,9000000.0
2008-03-20 16:21:00,1.94749,1.94749,1.94606,1.94606,9000000.0
2008-03-20 16:22:00,1.94579,1.94582,1.94512,1.94532,8000000.0
2008-03-20 16:23:00,1.94431,1.94436,1.94411,1.94416,8000000.0
2008-03-20 16:24:00,1.94448,1.94463,1.94435,1.94463,10000000.0
2008-03-20 16:25:00,1.94453,1.94502,1.9445,1.94502,7000000.0
2008-03-20 16:26:00,1.94462,1.94476,1.94441,1.94476,7000000.0
2008-03-20 16:27:00,1.94531,1.9458,1.94531,1.94539,11000000.0
2008-03-20 16:28:00,1.94579,1.94579,1.94515,1.94536,11000000.0
2008-03-20 16:29:00,1.94529,1.94627,1.94517,1.94627,7000000.0
2008-03-20 16:30:00,1.94581,1.94581,1.94527,1.94579,8000000.0
2008-03-20 16:31:00,1.94599,1.94652,1.94599,1.94652,7000000.0
2008-03-20 16:32:00,1.94651,1.94651,1.94557,1.94557,8000000.0
2008-03-20 16:33:00,1.94556,1.9464,1.94556,1.9464,11000000.0
2008-03-20 16:34:00,1.94626,1.9468,1.94626,1.9468,8000000.0
2008-03-20 16:35:00,1.94676,1.94691,1.94662,1.94691,7000000.0
2008-03-20 16:36:00,1.94696,1.94725,1.94696,1.94725,8000000.0
2008-03-20 16:37:00,1.94693,1.94693,1.9466,1.94662,8000000.0
2008-03-20 16:38:00,1.94638,1.94648,1.94628,1.94643,7000000.0
2008-03-20 16:39:00,1.9466,1.94705,1.9466,1.94705,8000000.0
2008-03-20 16:40:00,1.94751,1.94751,1.94721,1.94721,11000000.0
2008-03-20 16:41:00,1.94726,1.94726,1.94685,1.94698,10000000.0
2008-03-20 16:42:00,1.947,1.94711,1.94692,1.94692,7000000.0
2008-03-20 16:43:00,1.94693,1.94733,1.94693,1.94733,7000000.0
2008-03-20 16:44:00,1.94701,1.94701,1.94631,1.94631,7000000.0
2008-03-20 16:45:00,1.9463,1.94734,1.9463,1.94734,11000000.0
2008-03-20 16:46:00,1.94682,1.94685,1.94638,1.94672,11000000.0
2008-03-20 16:47:00,1.94717,1.94756,1.94717,1.94737,7000000.0
2008-03-20 16:48:00,1.94798,1.94826,1.94768,1.94768,10000000.0
2008-03-20 16:49:00,1.94788,1.94887,1.94788,1.94887,8000000.0
2008-03-20 16:50:00,1.9482,1.94852,1.9482,1.94845,8000000.0
2008-03-20 16:51:00,1.94772,1.94806,1.94695,1.94695,9000000.0
2008-03-20 16:52:00,1.94642,1.9467,1.94501,1.94501,7000000.0
2008-03-20 16:53:00,1.94337,1.94358,1.94316,1.94322,8000000.0
2008-03-20 16:54:00,1.94273,1.9436,1.94271,1.9436,7000000.0
2008-03-20 16:55:00,1.94399,1.94466,1.94399,1.94462,11000000.0
2008-03-20 16:56:00,1.94477,1.94579,1.94477,1.94579,11000000.0
2008-03-20 16:57:00,1.9465,1.94657,1.94519,1.94545,7000000.0
2008-03-20 16:58:00,1.94624,1.9466,1.94601,1.9466,8000000.0
2008-03-20 16:59:00,1.94529,1.94802,1.94529,1.94802,7000000.0
2008-03-20 17:00:00,1.9478,1.94834,1.94683,1.94683,11000000.0
2008-03-20 17:01:00,1.94664,1.94708,1.94638,1.94703,7000000.0
2008-03-20 17:02:00,1.94717,1.94748,1.94717,1.94744,8000000.0
2008-03-20 17:03:00,1.94721,1.94721,1.94516,1.94711,7000000.0
2008-03-20 17:04:00,1.94688,1.94688,1.94682,1.94682,7000000.0
2008-03-20 17:05:00,1.94666,1.94666,1.94569,1.94569,10000000.0
2008-03-20 17:06:00,1.94582,1.94603,1.94523,1.94523,9000000.0
2008-03-20 17:07:00,1.94478,1.94518,1.94478,1.94518,8000000.0
2008-03-20 17:08:00,1.94537,1.94537,1.94494,1.94531,9000000.0
2008-03-20 17:09:00,1.94557,1.94671,1.94557,1.94671,8000000.0
2008-03-20 17:10:00,1.94729,1.9487,1.94729,1.9487,9000000.0
2008-03-20 17:11:00,1.94818,1.94818,1.94771,1.94771,8000000.0
2008-03-20 17:12:00,1.9476,1.9477,1.94716,1.9477,7000000.0
2008-03-20 17:13:00,1.94822,1.94869,1.94822,1.94863,8000000.0
2008-03-20 17:14:00,1.94934,1.95052,1.94934,1.94991,8000000.0
2008-03-20 17:15:00,1.94925,1.94965,1.94925,1.94965,7000000.0
2008-03-20 17:16:00,1.94975,1.94975,1.94941,1.94958,10000000.0
2008-03-20 17:17:00,1.94943,1.94956,1.9487,1.9487,7000000.0
2008-03-20 17:18:00,1.9494,1.94973,1.9494,1.94973,9000000.0
2008-03-20 17:19:00,1.94917,1.94917,1.94787,1.94787,7000000.0
2008-03-20 17:20:00,1.94801,1.9485,1.94801,1.94844,8000000.0
2008-03-20 17:21:00,1.94854,1.94943,1.94854,1.94939,10000000.0
2008-03-20 17:22:00,1.94954,1.94954,1.94835,1.94885,8000000.0
2008-03-20 17:23:00,1.94952,1.94972,1.94885,1.94885,8000000.0
2008-03-20 17:24:00,1.94853,1.94853,1.94815,1.94831,7000000.0
2008-03-20 17:25:00,1.94827,1.94831,1.94812,1.94812,7000000.0
2008-03-20 17:26:00,1.94823,1.94845,1.94804,1.94845,7000000.0
2008-03-20 17:27:00,1.94873,1.94915,1.94861,1.94915,9000000.0
2008-03-20 17:28:00,1.94958,1.94975,1.94892,1.94892,7000000.0
2008-03-20 17:29:00,1.9491,1.94955,1.94901,1.94932,8000000.0
2008-03-20 17:30:00,1.94948,1.94978,1.9493,1.94978,8000000.0
2008-03-20 17:31:00,1.9498,1.95094,1.9498,1.95094,9000000.0
2008-03-20 17:32:00,1.95071,1.95071,1.95043,1.95063,8000000.0
2008-03-20 17:33:00,1.95111,1.95171,1.9509,1.95171,11000000.0
2008-03-20 17:34:00,1.9524,1.95365,1.9524,1.95365,9000000.0
2008-03-20 17:35:00,1.95401,1.95401,1.95337,1.95362,7000000.0
2008-03-20 17:36:00,1.9536,1.95363,1.95301,1.95331,7000000.0
2008-03-20 17:37:00,1.95352,1.95411,1.95352,1.95403,7000000.0
2008-03-20 17:38:00,1.95436,1.95561,1.95436,1.9556,8000000.0
2008-03-20 17:39:00,1.95585,1.95638,1.95498,1.95498,7000000.0
2008-03-20 17:40:00,1.95507,1.95636,1.95507,1.95636,9000000.0
2008-03-20 17:41:00,1.95638,1.95638,1.9558,1.9558,8000000.0
2008-03-20 17:42:00,1.95597,1.95641,1.95593,1.95641,11000000.0
2008-03-20 17:43:00,1.95583,1.95588,1.95565,1.95579,7000000.0
2008-03-20 17:44:00,1.95556,1.95567,1.95523,1.95559,10000000.0
2008-03-20 17:45:00,1.95576,1.9561,1.9556,1.9561,7000000.0
2008-03-20 17:46:00,1.95662,1.95681,1.95623,1.95623,8000000.0
2008-03-20 17:47:00,1.95609,1.95609,1.95563,1.95571,8000000.0
2008-03-20 17:48:00,1.95582,1.9562,1.95581,1.9562,7000000.0
2008-03-20 17:49:00,1.95602,1.95606,1.9556,1.9556,7000000.0
2008-03-20 17:50:00,1.95553,1.95624,1.95553,1.95624,7000000.0
2008-03-20 17:51:00,1.95636,1.95693,1.95634,1.95693,7000000.0
2008-03-20 17:52:00,1.95663,1.9567,1.95634,1.95634,7000000.0
2008-03-20 17:53:00,1.95671,1.95681,1.95667,1.95681,7000000.0
2008-03-20 17:54:00,1.95695,1.95727,1.95695,1.95727,11000000.0
2008-03-20 17:55:00,1.95707,1.95707,1.95605,1.95605,7000000.0
2008-03-20 17:56:00,1.95574,1.95574,1.95543,1.95557,7000000.0
2008-03-20 17:57:00,1.95568,1.95583,1.95523,1.95523,10000000.0
2008-03-20 17:58:00,1.95566,1.95579,1.95562,1.95573,10000000.0
2008-03-20 17:59:00,1.95593,1.95617,1.95593,1.95612,10000000.0
2008-03-20 18:00:00,1.95542,1.95572,1.95521,1.95528,10000000.0
2008-03-20 18:01:00,1.95545,1.95551,1.95534,1.95535,8000000.0
2008-03-20 18:02:00,1.95496,1.95496,1.95277,1.95277,8000000.0
2008-03-20 18:03:00,1.95239,1.9529,1.95239,1.95246,10000000.0
2008-03-20 18:04:00,1.95233,1.95244,1.95223,1.95223,8000000.0
2008-03-20 18:05:00,1.95172,1.95276,1.95172,1.95276,10000000.0
2008-03-20 18:06:00,1.95307,1.95336,1.95304,1.95304,10000000.0
2008-03-20 18:07:00,1.95256,1.95256,1.95192,1.95192,8000000.0
2008-03-20 18:08:00,1.95118,1.95118,1.95062,1.95067,8000000.0
2008-03-20 18:09:00,1.95098,1.95196,1.95098,1.95196,8000000.0
2008-03-20 18:10:00,1.95209,1.9522,1.95189,1.95195,11000000.0
2008-03-20 18:11:00,1.95233,1.95319,1.95233,1.95278,7000000.0
2008-03-20 18:12:00,1.95224,1.95224,1.95207,1.95212,9000000.0
2008-03-20 18:13:00,1.95177,1.95205,1.95146,1.95205,11000000.0
2008-03-20 18:14:00,1.95185,1.95231,1.95185,1.9523,7000000.0
2008-03-20 18:15:00,1.95202,1.95237,1.95189,1.95237,8000000.0
2008-03-20 18:16:00,1.95243,1.95278,1.95243,1.95272,11000000.0
2008-03-20 18:17:00,1.95253,1.95253,1.95201,1.95201,10000000.0
2008-03-20 18:18:00,1.95196,1.95262,1.95196,1.95262,8000000.0
2008-03-20 18:19:00,1.95228,1.95247,1.95228,1.95247,9000000.0
2008-03-20 18:20:00,1.95253,1.95273,1.95252,1.95268,7000000.0
2008-03-20 18:21:00,1.95303,1.95304,1.95076,1.95248,11000000.0
2008-03-20 18:22:00,1.95221,1.95224,1.95177,1.95177,11000000.0
2008-03-20 18:23:00,1.95163,1.95163,1.95139,1.95152,8000000.0
2008-03-20 18:24:00,1.95146,1.95203,1.95138,1.95203,10000000.0
2008-03-20 18:25:00,1.95214,1.9525,1.95214,1.9525,7000000.0
2008-03-20 18:26:00,1.95222,1.95227,1.95198,1.95198,8000000.0
2008-03-20 18:27:00,1.95195,1.95197,1.95178,1.95178,7000000.0
2008-03-20 18:28:00,1.95148,1.95177,1.95148,1.95175,7000000.0
2008-03-20 18:29:00,1.95165,1.95165,1.95149,1.95163,7000000.0
2008-03-20 18:30:00,1.95166,1.95171,1.95149,1.95151,8000000.0
2008-03-20 18:31:00,1.95126,1.95127,1.95109,1.95109,9000000.0
2008-03-20 18:32:00,1.95108,1.95114,1.95084,1.95084,11000000.0
2008-03-20 18:33:00,1.95096,1.95102,1.95048,1.95102,11000000.0
2008-03-20 18:34:00,1.9516,1.95167,1.95155,1.95164,7000000.0
2008-03-20 18:35:00,1.95228,1.95246,1.95223,1.95243,8000000.0
2008-03-20 18:36:00,1.95208,1.95208,1.95169,1.95201,7000000.0
2008-03-20 18:37:00,1.9522,1.95235,1.95206,1.9522,8000000.0
2008-03-20 18:38:00,1.95233,1.95334,1.95233,1.95328,8000000.0
2008-03-20 18:39:00,1.95263,1.95266,1.95247,1.95256,7000000.0
2008-03-20 18:40:00,1.95246,1.95267,1.95246,1.95266,7000000.0
2008-03-20 18:41:00,1.95244,1.95276,1.95222,1.95276,8000000.0
2008-03-20 18:42:00,1.95299,1.95316,1.95292,1.95316,11000000.0
2008-03-20 18:43:00,1.95336,1.95336,1.9531,1.95332,8000000.0
2008-03-20 18:44:00,1.95342,1.95375,1.95342,1.95352,7000000.0
2008-03-20 18:45:00,1.95366,1.95408,1.95364,1.95407,11000000.0
2008-03-20 18:46:00,1.95407,1.95601,1.95407,1.95601,9000000.0
2008-03-20 18:47:00,1.95499,1.9558,1.95484,1.95484,8000000.0
2008-03-20 18:48:00,1.95589,1.95594,1.95574,1.95584,9000000.0
2008-03-20 18:49:00,1.95562,1.95569,1.95518,1.95518,7000000.0
2008-03-20 18:50:00,1.95518,1.95525,1.95501,1.95522,11000000.0
2008-03-20 18:51:00,1.95538,1.95564,1.95538,1.95564,7000000.0
2008-03-20 18:52:00,1.95569,1.95615,1.95569,1.95615,8000000.0
2008-03-20 18:53:00,1.95671,1.95728,1.95671,1.95728,11000000.0
2008-03-20 18:54:00,1.95743,1.95763,1.95701,1.95701,7000000.0
2008-03-20 18:55:00,1.95718,1.95737,1.95718,1.95737,7000000.0
2008-03-20 18:56:00,1.95816,1.95924,1.95816,1.95887,7000000.0
2008-03-20 18:57:00,1.95892,1.95925,1.95871,1.95871,10000000.0
2008-03-20 18:58:00,1.958,1.958,1.95761,1.95761,9000000.0
2008-03-20 18:59:00,1.95695,1.95695,1.95458,1.95526,8000000.0
2008-03-20 19:00:00,1.9569,1.95777,1.95689,1.95774,7000000.0
2008-03-20 19:01:00,1.95761,1.95761,1.95727,1.95733,7000000.0
2008-03-20 19:02:00,1.95798,1.95874,1.95798,1.95874,8000000.0
2008-03-20 19:03:00,1.95905,1.95905,1.95867,1.95871,7000000.0
2008-03-20 19:04:00,1.95839,1.95839,1.95683,1.95683,8000000.0
2008-03-20 19:05:00,1.95609,1.95669,1.95609,1.95661,8000000.0
2008-03-20 19:06:00,1.95641,1.95641,1.95588,1.95615,8000000.0
2008-03-20 19:07:00,1.95596,1.95599,1.95534,1.95534,9000000.0
2008-03-20 19:08:00,1.95542,1.95581,1.95542,1.95581,8000000.0
2008-03-20 19:09:00,1.95545,1.95558,1.95539,1.95556,7000000.0
2008-03-20 19:10:00,1.95544,1.95544,1.95507,1.95517,11000000.0
2008-03-20 19:11:00,1.95501,1.95509,1.95479,1.95498,10000000.0
2008-03-20 19:12:00,1.95489,1.95501,1.95484,1.95487,7000000.0
2008-03-20 19:13:00,1.95501,1.95509,1.95368,1.9548,8000000.0
2008-03-20 19:14:00,1.9547,1.9547,1.95453,1.95461,8000000.0
2008-03-20 19:15:00,1.95469,1.95474,1.95453,1.95453,10000000.0
2008-03-20 19:16:00,1.95486,1.95505,1.95486,1.955,8000000.0
2008-03-20 19:17:00,1.95518,1.95526,1.95507,1.95518,10000000.0
2008-03-20 19:18:00,1.95498,1.955,1.95478,1.9549,11000000.0
2008-03-20 19:19:00,1.95485,1.95502,1.95462,1.95466,8000000.0
2008-03-20 19:20:00,1.95481,1.95549,1.95481,1.95549,11000000.0
2008-03-20 19:21:00,1.95597,1.95621,1.95597,1.95613,10000000.0
2008-03-20 19:22:00,1.95637,1.95672,1.95637,1.95665,9000000.0
2008-03-20 19:23:00,1.95663,1.95698,1.95663,1.95697,8000000.0
2008-03-20 19:24:00,1.9571,1.9571,1.95689,1.957,9000000.0
2008-03-20 19:25:00,1.95662,1.95662,1.95639,1.95653,9000000.0
2008-03-20 19:26:00,1.95659,1.95678,1.95658,1.95678,7000000.0
2008-03-20 19:27:00,1.95733,1.95766,1.95733,1.95739,8000000.0
2008-03-20 19:28:00,1.95752,1.95805,1.95752,1.95796,10000000.0
2008-03-20 19:29:00,1.95806,1.95806,1.9577,1.9577,7000000.0
2008-03-20 19:30:00,1.95786,1.95791,1.95773,1.95779,10000000.0
2008-03-20 19:31:00,1.958,1.95823,1.958,1.95823,7000000.0
2008-03-20 19:32:00,1.95825,1.95825,1.95799,1.95802,10000000.0
2008-03-20 19:33:00,1.95743,1.95803,1.95743,1.95803,7000000.0
2008-03-20 19:34:00,1.95808,1.95817,1.95808,1.95816,8000000.0
2008-03-20 19:35:00,1.958,1.958,1.9576,1.9576,7000000.0
2008-03-20 19:36:00,1.95726,1.95749,1.95726,1.95745,7000000.0
2008-03-20 19:37:00,1.95727,1.95728,1.95713,1.95713,8000000.0
2008-03-20 19:38:00,1.95702,1.9573,1.95702,1.95716,8000000.0
2008-03-20 19:39:00,1.9572,1.95745,1.9572,1.9572,8000000.0
2008-03-20 19:40:00,1.95731,1.95731,1.95689,1.95689,7000000.0
2008-03-20 19:41:00,1.95749,1.95749,1.95702,1.95712,9000000.0
2008-03-20 19:42:00,1.95722,1.95732,1.95718,1.95722,7000000.0
2008-03-20 19:43:00,1.95719,1.95719,1.95655,1.95655,11000000.0
2008-03-20 19:44:00,1.95713,1.95722,1.95656,1.95656,8000000.0
2008-03-20 19:45:00,1.95731,1.95734,1.9568,1.9568,9000000.0
2008-03-20 19:46:00,1.95676,1.95683,1.95669,1.95682,7000000.0
2008-03-20 19:47:00,1.95693,1.95697,1.95681,1.95697,9000000.0
2008-03-20 19:48:00,1.95683,1.95694,1.95665,1.95678,8000000.0
2008-03-20 19:49:00,1.95665,1.95675,1.95649,1.95675,7000000.0
2008-03-20 19:50:00,1.95622,1.95622,1.95513,1.95513,7000000.0
2008-03-20 19:51:00,1.95532,1.95539,1.95522,1.95539,7000000.0
2008-03-20 19:52:00,1.95533,1.95537,1.95515,1.95537,7000000.0
2008-03-20 19:53:00,1.95539,1.95548,1.9552,1.9552,7000000.0
2008-03-20 19:54:00,1.95511,1.95511,1.95407,1.95419,8000000.0
2008-03-20 19:55:00,1.95421,1.95427,1.95374,1.95374,8000000.0
2008-03-20 19:56:00,1.95399,1.95445,1.95395,1.95443,8000000.0
2008-03-20 19:57:00,1.95468,1.95472,1.95438,1.95438,7000000.0
2008-03-20 19:58:00,1.95413,1.95413,1.95338,1.9537,10000000.0
2008-03-20 19:59:00,1.9538,1.95442,1.9538,1.95429,8000000.0
2008-03-20 20:00:00,1.95396,1.95443,1.95374,1.95436,7000000.0
2008-03-20 20:01:00,1.95464,1.95464,1.95444,1.95445,7000000.0
2008-03-20 20:02:00,1.95424,1.95436,1.95422,1.95429,7000000.0
2008-03-20 20:03:00,1.95426,1.95439,1.95419,1.95429,9000000.0
2008-03-20 20:04:00,1.95416,1.95416,1.95384,1.95384,9000000.0
2008-03-20 20:05:00,1.95371,1.95533,1.95371,1.95533,9000000.0
2008-03-20 20:06:00,1.95538,1.95538,1.95502,1.95503,11000000.0
2008-03-20 20:07:00,1.95518,1.95549,1.95506,1.95544,10000000.0
2008-03-20 20:08:00,1.95565,1.95565,1.95547,1.95559,8000000.0
2008-03-20 20:09:00,1.95547,1.95624,1.95547,1.95624,7000000.0
2008-03-20 20:10:00,1.95674,1.95674,1.95596,1.95598,8000000.0
2008-03-20 20:11:00,1.95576,1.95597,1.95576,1.95581,8000000.0
2008-03-20 20:12:00,1.9553,1.95555,1.95521,1.95551,7000000.0
2008-03-20 20:13:00,1.95541,1.95545,1.95531,1.95531,10000000.0
2008-03-20 20:14:00,1.95522,1.95528,1.9549,1.9549,7000000.0
2008-03-20 20:15:00,1.95444,1.95468,1.95444,1.95465,7000000.0
2008-03-20 20:16:00,1.95457,1.9548,1.95457,1.9548,7000000.0
2008-03-20 20:17:00,1.95452,1.95457,1.95428,1.95428,11000000.0
2008-03-20 20:18:00,1.95398,1.95408,1.95391,1.95402,9000000.0
2008-03-20 20:19:00,1.9539,1.95425,1.9539,1.95424,8000000.0
2008-03-20 20:20:00,1.9543,1.95444,1.95427,1.95444,7000000.0
2008-03-20 20:21:00,1.95445,1.95445,1.95405,1.95419,11000000.0
2008-03-20 20:22:00,1.95423,1.95453,1.954,1.95445,7000000.0
2008-03-20 20:23:00,1.95429,1.95435,1.95424,1.95424,7000000.0
2008-03-20 20:24:00,1.95432,1.95455,1.95432,1.95455,8000000.0
2008-03-20 20:25:00,1.95443,1.95483,1.95443,1.95483,11000000.0
2008-03-20 20:26:00,1.9546,1.9546,1.95208,1.95208,8000000.0
2008-03-20 20:27:00,1.95168,1.95168,1.95142,1.95144,9000000.0
2008-03-20 20:28:00,1.95229,1.9528,1.95229,1.95277,7000000.0
2008-03-20 20:29:00,1.95284,1.95302,1.95284,1.95289,8000000.0
2008-03-20 20:30:00,1.95333,1.95345,1.95325,1.95325,8000000.0
2008-03-20 20:31:00,1.95353,1.95371,1.95343,1.95371,7000000.0
2008-03-20 20:32:00,1.95382,1.95387,1.95371,1.95387,7000000.0
2008-03-20 20:33:00,1.95416,1.95477,1.95416,1.95477,7000000.0
2008-03-20 20:34:00,1.9548,1.9548,1.95449,1.95455,8000000.0
2008-03-20 20:35:00,1.95433,1.95433,1.95374,1.95374,9000000.0
2008-03-20 20:36:00,1.95312,1.95344,1.95312,1.95332,7000000.0
2008-03-20 20:37:00,1.95309,1.95309,1.95284,1.9529,11000000.0
2008-03-20 20:38:00,1.95284,1.95284,1.95258,1.95258,10000000.0
2008-03-20 20:39:00,1.95233,1.95238,1.9521,1.95236,9000000.0
2008-03-20 20:40:00,1.95228,1.9525,1.95227,1.9525,8000000.0
2008-03-20 20:41:00,1.95238,1.95238,1.95208,1.9521,8000000.0
2008-03-20 20:42:00,1.95202,1.95209,1.95185,1.95185,11000000.0
2008-03-20 20:43:00,1.95217,1.95243,1.95217,1.95236,8000000.0
2008-03-20 20:44:00,1.95239,1.95274,1.95239,1.95274,10000000.0
2008-03-20 20:45:00,1.95277,1.95279,1.95268,1.95269,7000000.0
2008-03-20 20:46:00,1.95271,1.95271,1.95244,1.95248,8000000.0
2008-03-20 20:47:00,1.95237,1.95237,1.95207,1.95217,7000000.0
2008-03-20 20:48:00,1.9522,1.9522,1.95194,1.95211,10000000.0
2008-03-20 20:49:00,1.9521,1.95225,1.9521,1.95216,7000000.0
2008-03-20 20:50:00,1.95239,1.95239,1.95223,1.95236,8000000.0
2008-03-20 20:51:00,1.95235,1.95249,1.95224,1.95224,9000000.0
2008-03-20 20:52:00,1.95209,1.95209,1.95171,1.95172,11000000.0
2008-03-20 20:53:00,1.95155,1.95157,1.95105,1.95105,11000000.0
2008-03-20 20:54:00,1.95135,1.95135,1.95119,1.95121,11000000.0
2008-03-20 20:55:00,1.95113,1.95117,1.95098,1.95115,8000000.0
2008-03-20 20:56:00,1.951,1.951,1.95059,1.95061,7000000.0
2008-03-20 20:57:00,1.95043,1.95082,1.95035,1.95082,9000000.0
2008-03-20 20:58:00,1.95061,1.95083,1.95006,1.95011,7000000.0
2008-03-20 20:59:00,1.95023,1.95023,1.94993,1.94993,7000000.0
2008-03-20 21:00:00,1.94999,1.95006,1.94988,1.94996,7000000.0
2008-03-20 21:01:00,1.95,1.95017,1.95,1.95005,7000000.0
2008-03-20 21:02:00,1.95,1.95015,1.95,1.95015,7000000.0
2008-03-20 21:03:00,1.94906,1.94906,1.94785,1.94801,8000000.0
2008-03-20 21:04:00,1.9477,1.9477,1.94696,1.9472,7000000.0
2008-03-20 21:05:00,1.94746,1.94784,1.94746,1.94784,7000000.0
2008-03-20 21:06:00,1.94803,1.94848,1.94803,1.94848,8000000.0
2008-03-20 21:07:00,1.94891,1.94891,1.9486,1.94867,8000000.0
2008-03-20 21:08:00,1.94859,1.9488,1.94853,1.9488,10000000.0
2008-03-20 21:09:00,1.9491,1.9493,1.9491,1.94916,10000000.0
2008-03-20 21:10:00,1.94922,1.94922,1.94907,1.94909,8000000.0
2008-03-20 21:11:00,1.949,1.94906,1.94889,1.94889,7000000.0
2008-03-20 21:12:00,1.94893,1.94898,1.94875,1.94875,8000000.0
2008-03-20 21:13:00,1.94881,1.94881,1.94847,1.94858,10000000.0
2008-03-20 21:14:00,1.94856,1.94884,1.94856,1.94884,8000000.0
2008-03-20 21:15:00,1.94879,1.94885,1.94869,1.94871,8000000.0
2008-03-20 21:16:00,1.949,1.94909,1.94802,1.94802,7000000.0
2008-03-20 21:17:00,1.94802,1.94804,1.94775,1.94798,11000000.0
2008-03-20 21:18:00,1.94792,1.9484,1.94792,1.9484,7000000.0
2008-03-20 21:19:00,1.9485,1.94859,1.94833,1.94859,9000000.0
2008-03-20 21:20:00,1.94855,1.94874,1.9485,1.9485,11000000.0
2008-03-20 21:21:00,1.94815,1.94815,1.94726,1.94726,10000000.0
2008-03-20 21:22:00,1.94721,1.94721,1.94702,1.94716,10000000.0
2008-03-20 21:23:00,1.94738,1.94746,1.94727,1.94742,7000000.0
2008-03-20 21:24:00,1.94722,1.94724,1.94699,1.94699,11000000.0
2008-03-20 21:25:00,1.94706,1.94706,1.94673,1.94673,7000000.0
2008-03-20 21:26:00,1.94659,1.94672,1.9464,1.9464,7000000.0
2008-03-20 21:27:00,1.94648,1.94671,1.94644,1.94662,7000000.0
2008-03-20 21:28:00,1.94655,1.94655,1.94611,1.9462,7000000.0
2008-03-20 21:29:00,1.94614,1.94624,1.94607,1.94624,8000000.0
2008-03-20 21:30:00,1.94607,1.94624,1.94606,1.94618,8000000.0
2008-03-20 21:31:00,1.94587,1.94587,1.94577,1.94587,8000000.0
2008-03-20 21:32:00,1.94578,1.94578,1.94567,1.94567,7000000.0
2008-03-20 21:33:00,1.94572,1.94637,1.94572,1.94637,11000000.0
2008-03-20 21:34:00,1.94642,1.94657,1.94637,1.94657,11000000.0
2008-03-20 21:35:00,1.94685,1.94723,1.94645,1.94645,11000000.0
2008-03-20 21:36:00,1.94617,1.94629,1.94594,1.94601,8000000.0
2008-03-20 21:37:00,1.94628,1.94668,1.94628,1.94668,8000000.0
2008-03-20 21:38:00,1.94661,1.94661,1.9464,1.94655,8000000.0
2008-03-20 21:39:00,1.9466,1.94696,1.9466,1.94696,9000000.0
2008-03-20 21:40:00,1.94714,1.94725,1.94703,1.94703,7000000.0
2008-03-20 21:41:00,1.94701,1.94701,1.94668,1.94674,9000000.0
2008-03-20 21:42:00,1.9469,1.94731,1.9469,1.94731,7000000.0
2008-03-20 21:43:00,1.94771,1.94775,1.94756,1.94758,9000000.0
2008-03-20 21:44:00,1.94768,1.9477,1.94709,1.9477,8000000.0
2008-03-20 21:45:00,1.94751,1.94756,1.94724,1.94724,10000000.0
2008-03-20 21:46:00,1.94729,1.94739,1.94728,1.94735,8000000.0
2008-03-20 21:47:00,1.94739,1.94739,1.94695,1.94695,8000000.0
2008-03-20 21:48:00,1.94701,1.94701,1.94669,1.94669,8000000.0
2008-03-20 21:49:00,1.94644,1.9465,1.94641,1.9465,8000000.0
2008-03-20 21:50:00,1.94652,1.94664,1.94645,1.94656,8000000.0
2008-03-20 21:51:00,1.94667,1.94667,1.94634,1.94634,7000000.0
2008-03-20 21:52:00,1.94635,1.94649,1.94635,1.94645,7000000.0
2008-03-20 21:53:00,1.94617,1.94617,1.94583,1.94592,7000000.0
2008-03-20 21:54:00,1.94618,1.94638,1.94605,1.94638,7000000.0
2008-03-20 21:55:00,1.94641,1.94641,1.94622,1.94633,7000000.0
2008-03-20 21:56:00,1.94614,1.9463,1.94607,1.94614,8000000.0
2008-03-20 21:57:00,1.94603,1.94603,1.94591,1.94598,7000000.0
2008-03-20 21:58:00,1.9458,1.94596,1.94573,1.94573,7000000.0
2008-03-20 21:59:00,1.94565,1.94577,1.9455,1.9455,8000000.0
2008-03-20 22:00:00,1.94583,1.94631,1.94583,1.94631,10000000.0
2008-03-20 22:01:00,1.94619,1.94624,1.94599,1.94622,9000000.0
2008-03-20 22:02:00,1.94628,1.94629,1.94617,1.94622,8000000.0
2008-03-20 22:03:00,1.94624,1.94624,1.94604,1.94604,7000000.0
2008-03-20 22:04:00,1.94623,1.9463,1.9462,1.9463,8000000.0
2008-03-20 22:05:00,1.94628,1.94628,1.94605,1.94608,10000000.0
2008-03-20 22:06:00,1.94605,1.94607,1.94591,1.94591,7000000.0
2008-03-20 22:07:00,1.94598,1.9461,1.94591,1.94591,8000000.0
2008-03-20 22:08:00,1.946,1.94604,1.94584,1.94584,8000000.0
2008-03-20 22:09:00,1.94606,1.94626,1.94606,1.94621,9000000.0
2008-03-20 22:10:00,1.94612,1.94626,1.94612,1.94614,8000000.0
2008-03-20 22:11:00,1.94628,1.94639,1.94602,1.94602,6000000.0
2008-03-20 22:12:00,1.94584,1.94612,1.94584,1.94612,8000000.0
2008-03-20 22:13:00,1.94624,1.9463,1.94616,1.94616,7000000.0
2008-03-20 22:14:00,1.94621,1.94654,1.9461,1.94654,11000000.0
2008-03-20 22:15:00,1.94698,1.947,1.9469,1.947,6000000.0
2008-03-20 22:16:00,1.94655,1.94673,1.9465,1.94671,9000000.0
2008-03-20 22:17:00,1.94717,1.94723,1.94707,1.94713,7000000.0
2008-03-20 22:18:00,1.94686,1.94716,1.94686,1.94716,8000000.0
2008-03-20 22:19:00,1.94706,1.94706,1.94685,1.94704,7000000.0
2008-03-20 22:20:00,1.9471,1.9471,1.94695,1.94696,7000000.0
2008-03-20 22:21:00,1.94691,1.94709,1.94691,1.94705,9000000.0
2008-03-20 22:22:00,1.94718,1.94727,1.94718,1.94726,7000000.0
2008-03-20 22:23:00,1.94741,1.9475,1.94736,1.94736,9000000.0
2008-03-20 22:24:00,1.94701,1.94759,1.94701,1.94759,7000000.0
2008-03-20 22:25:00,1.94789,1.94797,1.94765,1.94786,8000000.0
2008-03-20 22:26:00,1.94734,1.94749,1.94699,1.94705,9000000.0
2008-03-20 22:27:00,1.94687,1.947,1.9468,1.947,8000000.0
2008-03-20 22:28:00,1.9471,1.94713,1.94691,1.94712,8000000.0
2008-03-20 22:29:00,1.94718,1.94744,1.94718,1.94734,10000000.0
2008-03-20 22:30:00,1.94736,1.94747,1.94726,1.94736,7000000.0
2008-03-20 22:31:00,1.94705,1.94717,1.94704,1.9471,9000000.0
2008-03-20 22:32:00,1.94696,1.9473,1.94696,1.94725,8000000.0
2008-03-20 22:33:00,1.94759,1.94787,1.9467,1.9467,7000000.0
2008-03-20 22:34:00,1.9465,1.9473,1.9465,1.94711,7000000.0
2008-03-20 22:35:00,1.94667,1.94736,1.94667,1.94736,8000000.0
2008-03-20 22:36:00,1.94768,1.94819,1.94768,1.94814,10000000.0
2008-03-20 22:37:00,1.94829,1.94892,1.94829,1.94891,7000000.0
2008-03-20 22:38:00,1.94913,1.94943,1.94913,1.94933,8000000.0
2008-03-20 22:39:00,1.94939,1.94939,1.94908,1.94908,5000000.0
2008-03-20 22:40:00,1.94899,1.94912,1.94888,1.94912,7000000.0
2008-03-20 22:41:00,1.94922,1.94934,1.94919,1.94934,8000000.0
2008-03-20 22:42:00,1.94966,1.9497,1.94956,1.9497,8000000.0
2008-03-20 22:43:00,1.94938,1.94938,1.9491,1.94924,7000000.0
2008-03-20 22:44:00,1.94927,1.94992,1.94927,1.94992,7000000.0
2008-03-20 22:45:00,1.94949,1.94951,1.94903,1.94951,7000000.0
2008-03-20 22:46:00,1.94948,1.94948,1.9489,1.94893,8000000.0
2008-03-20 22:47:00,1.9491,1.94932,1.9491,1.94921,11000000.0
2008-03-20 22:48:00,1.94922,1.94938,1.94906,1.94938,8000000.0
2008-03-20 22:49:00,1.94932,1.94942,1.94926,1.94935,7000000.0
2008-03-20 22:50:00,1.94885,1.94885,1.9481,1.94817,7000000.0
2008-03-20 22:51:00,1.94772,1.94822,1.9475,1.9475,10000000.0
2008-03-20 22:52:00,1.94724,1.94728,1.947,1.94728,8000000.0
2008-03-20 22:53:00,1.94732,1.9475,1.94724,1.94724,7000000.0
2008-03-20 22:54:00,1.94758,1.94758,1.94723,1.94723,8000000.0
2008-03-20 22:55:00,1.94757,1.94805,1.94757,1.94793,7000000.0
2008-03-20 22:56:00,1.94839,1.94876,1.94813,1.94839,7000000.0
2008-03-20 22:57:00,1.94838,1.94838,1.94783,1.94792,7000000.0
2008-03-20 22:58:00,1.94805,1.94838,1.94805,1.94838,7000000.0
2008-03-20 22:59:00,1.94849,1.94909,1.94824,1.94909,7000000.0
2008-03-20 23:00:00,1.94848,1.94848,1.94742,1.94742,8000000.0
2008-03-20 23:01:00,1.9474,1.94795,1.9474,1.94795,8000000.0
2008-03-20 23:02:00,1.94788,1.94856,1.94788,1.94842,8000000.0
2008-03-20 23:03:00,1.9485,1.9485,1.94768,1.94768,7000000.0
2008-03-20 23:04:00,1.94676,1.94803,1.94676,1.94803,8000000.0
2008-03-20 23:05:00,1.94785,1.94827,1.94785,1.94827,8000000.0
2008-03-20 23:06:00,1.94791,1.94839,1.94791,1.94825,9000000.0
2008-03-20 23:07:00,1.94835,1.94835,1.94819,1.94827,10000000.0
2008-03-20 23:08:00,1.9483,1.94848,1.9483,1.94832,7000000.0
2008-03-20 23:09:00,1.94843,1.94858,1.94842,1.94853,9000000.0
2008-03-20 23:10:00,1.94869,1.94888,1.9485,1.94888,11000000.0
2008-03-20 23:11:00,1.94868,1.94895,1.94868,1.94885,7000000.0
2008-03-20 23:12:00,1.94844,1.94844,1.94832,1.94833,7000000.0
2008-03-20 23:13:00,1.94814,1.9484,1.94814,1.9484,7000000.0
2008-03-20 23:14:00,1.94838,1.94838,1.94793,1.94793,11000000.0
2008-03-20 23:15:00,1.94781,1.9481,1.94778,1.9481,9000000.0
2008-03-20 23:16:00,1.94829,1.94844,1.94796,1.94844,11000000.0
2008-03-20 23:17:00,1.94856,1.94881,1.94856,1.94881,7000000.0
2008-03-20 23:18:00,1.94898,1.94905,1.94891,1.94902,8000000.0
2008-03-20 23:19:00,1.94894,1.94906,1.94885,1.94892,7000000.0
2008-03-20 23:20:00,1.94878,1.9492,1.94871,1.9492,9000000.0
2008-03-20 23:21:00,1.94945,1.94959,1.94945,1.94959,9000000.0
2008-03-20 23:22:00,1.94964,1.94978,1.94964,1.9497,5000000.0
2008-03-20 23:23:00,1.94962,1.9497,1.94955,1.94955,8000000.0
2008-03-20 23:24:00,1.94939,1.94949,1.94939,1.94944,7000000.0
2008-03-20 23:25:00,1.94984,1.94984,1.94931,1.94931,7000000.0
2008-03-20 23:26:00,1.94927,1.9495,1.94927,1.94948,8000000.0
2008-03-20 23:27:00,1.94947,1.94962,1.94926,1.94954,9000000.0
2008-03-20 23:28:00,1.94978,1.94978,1.94942,1.94942,10000000.0
2008-03-20 23:29:00,1.94963,1.94965,1.94943,1.94965,9000000.0
2008-03-20 23:30:00,1.94973,1.94986,1.94966,1.94966,8000000.0
2008-03-20 23:31:00,1.94905,1.94909,1.94859,1.94908,7000000.0
2008-03-20 23:32:00,1.94957,1.94957,1.94929,1.94932,8000000.0
2008-03-20 23:33:00,1.94933,1.94958,1.94899,1.94899,7000000.0
2008-03-20 23:34:00,1.94897,1.94909,1.94895,1.94907,11000000.0
2008-03-20 23:35:00,1.94873,1.94873,1.94847,1.94851,9000000.0
2008-03-20 23:36:00,1.94836,1.94836,1.94817,1.94822,7000000.0
2008-03-20 23:37:00,1.94798,1.94873,1.94787,1.94873,9000000.0
2008-03-20 23:38:00,1.94801,1.94819,1.94801,1.94803,8000000.0
2008-03-20 23:39:00,1.94788,1.94788,1.9474,1.94747,10000000.0
2008-03-20 23:40:00,1.94741,1.94762,1.94731,1.94762,7000000.0
2008-03-20 23:41:00,1.94762,1.94771,1.94756,1.94756,9000000.0
2008-03-20 23:42:00,1.94754,1.94764,1.94736,1.94751,8000000.0
2008-03-20 23:43:00,1.94754,1.94761,1.94737,1.94738,7000000.0
2008-03-20 23:44:00,1.94741,1.94764,1.94741,1.94761,7000000.0
2008-03-20 23:45:00,1.94767,1.94777,1.94767,1.94774,7000000.0
2008-03-20 23:46:00,1.94763,1.94778,1.94763,1.94764,8000000.0
2008-03-20 23:47:00,1.94768,1.94772,1.94722,1.94772,8000000.0
2008-03-20 23:48:00,1.94772,1.94772,1.94613,1.94613,7000000.0
2008-03-20 23:49:00,1.9465,1.94668,1.94636,1.94666,10000000.0
2008-03-20 23:50:00,1.94663,1.94663,1.94613,1.94613,8000000.0
2008-03-20 23:51:00,1.94604,1.94611,1.94597,1.94597,7000000.0
2008-03-20 23:52:00,1.94589,1.94601,1.94579,1.94592,11000000.0
2008-03-20 23:53:00,1.94582,1.94586,1.9457,1.94579,8000000.0
2008-03-20 23:54:00,1.94343,1.94579,1.94343,1.94579,9000000.0
2008-03-20 23:55:00,1.94598,1.94617,1.94598,1.94615,8000000.0
2008-03-20 23:56:00,1.94614,1.9462,1.946,1.94603,8000000.0
2008-03-20 23:57:00,1.9461,1.94619,1.94595,1.94619,8000000.0
2008-03-20 23:58:00,1.94616,1.94623,1.94599,1.94599,7000000.0
2008-03-20 23:59:00,1.94577,1.94602,1.94571,1.94602,10000000.0
2008-03-21 00:00:00,1.94587,1.94598,1.94584,1.94585,7000000.0
2008-03-21 00:01:00,1.94636,1.94636,1.94571,1.94573,8000000.0
2008-03-21 00:02:00,1.94594,1.94621,1.94594,1.94605,8000000.0
2008-03-21 00:03:00,1.94611,1.94621,1.94596,1.94596,10000000.0
2008-03-21 00:04:00,1.94612,1.94612,1.94583,1.94595,7000000.0
2008-03-21 00:05:00,1.94598,1.94666,1.94582,1.94666,11000000.0
2008-03-21 00:06:00,1.94627,1.94634,1.94614,1.94632,10000000.0
2008-03-21 00:07:00,1.94653,1.94653,1.9462,1.9462,8000000.0
2008-03-21 00:08:00,1.94615,1.94651,1.94615,1.94651,9000000.0
2008-03-21 00:09:00,1.94622,1.94622,1.94594,1.94614,7000000.0
2008-03-21 00:10:00,1.94617,1.94617,1.94585,1.94585,8000000.0
2008-03-21 00:11:00,1.94597,1.94612,1.94596,1.94612,11000000.0
2008-03-21 00:12:00,1.94603,1.94637,1.94603,1.94637,7000000.0
2008-03-21 00:13:00,1.94645,1.94645,1.94616,1.94626,8000000.0
2008-03-21 00:14:00,1.94626,1.94626,1.94613,1.94622,8000000.0
2008-03-21 00:15:00,1.94645,1.9465,1.94632,1.94632,6000000.0
2008-03-21 00:16:00,1.94636,1.94649,1.94628,1.94645,7000000.0
2008-03-21 00:17:00,1.94651,1.94665,1.94651,1.94658,9000000.0
2008-03-21 00:18:00,1.94644,1.94644,1.9461,1.9461,10000000.0
2008-03-21 00:19:00,1.94673,1.94676,1.94667,1.9467,11000000.0
2008-03-21 00:20:00,1.94665,1.94688,1.94665,1.94688,8000000.0
2008-03-21 00:21:00,1.9524,1.9541,1.9523,1.9523,9000000.0
2008-03-21 00:22:00,1.94698,1.94715,1.94698,1.94715,9000000.0
2008-03-21 00:23:00,1.94717,1.94826,1.947,1.94826,7000000.0
2008-03-21 00:24:00,1.94878,1.9488,1.94863,1.94877,10000000.0
2008-03-21 00:25:00,1.94853,1.94861,1.94848,1.94848,9000000.0
2008-03-21 00:26:00,1.94862,1.94868,1.94855,1.9486,7000000.0
2008-03-21 00:27:00,1.94866,1.94866,1.94857,1.94862,6000000.0
2008-03-21 00:28:00,1.94866,1.94893,1.94866,1.94893,9000000.0
2008-03-21 00:29:00,1.94888,1.94902,1.94888,1.94897,8000000.0
2008-03-21 00:30:00,1.94877,1.94894,1.94866,1.94894,11000000.0
2008-03-21 00:31:00,1.94898,1.94904,1.94884,1.94889,8000000.0
2008-03-21 00:32:00,1.94904,1.94918,1.94899,1.94916,8000000.0
2008-03-21 00:33:00,1.94884,1.94884,1.94797,1.94797,7000000.0
2008-03-21 00:34:00,1.94814,1.94814,1.94786,1.94786,8000000.0
2008-03-21 00:35:00,1.94771,1.948,1.94771,1.94782,10000000.0
2008-03-21 00:36:00,1.94763,1.94774,1.9475,1.94769,7000000.0
2008-03-21 00:37:00,1.94788,1.94795,1.94782,1.94786,8000000.0
2008-03-21 00:38:00,1.94785,1.94791,1.94756,1.94785,7000000.0
2008-03-21 00:39:00,1.94777,1.9478,1.94762,1.94775,10000000.0
2008-03-21 00:40:00,1.9478,1.94794,1.94779,1.94791,7000000.0
2008-03-21 00:41:00,1.94819,1.94819,1.94802,1.94808,10000000.0
2008-03-21 00:42:00,1.94812,1.9484,1.94764,1.94839,11000000.0
2008-03-21 00:43:00,1.94862,1.94879,1.94857,1.94859,8000000.0
2008-03-21 00:44:00,1.9488,1.94885,1.94872,1.94885,7000000.0
2008-03-21 00:45:00,1.94905,1.94945,1.94898,1.94898,8000000.0
2008-03-21 00:46:00,1.94857,1.94878,1.94828,1.94877,11000000.0
2008-03-21 00:47:00,1.94884,1.94884,1.94864,1.9488,7000000.0
2008-03-21 00:48:00,1.94903,1.9492,1.94899,1.9492,10000000.0
2008-03-21 00:49:00,1.9491,1.94919,1.949,1.949,10000000.0
2008-03-21 00:50:00,1.94883,1.94883,1.9486,1.94865,8000000.0
2008-03-21 00:51:00,1.94878,1.94893,1.94841,1.94851,7000000.0
2008-03-21 00:52:00,1.94883,1.94883,1.94864,1.94867,8000000.0
2008-03-21 00:53:00,1.94871,1.94881,1.94863,1.94881,10000000.0
2008-03-21 00:54:00,1.94886,1.94886,1.94865,1.94868,8000000.0
2008-03-21 00:55:00,1.94868,1.94877,1.94868,1.94877,7000000.0
2008-03-21 00:56:00,1.94925,1.9493,1.94925,1.94928,7000000.0
2008-03-21 00:57:00,1.94871,1.9488,1.94863,1.94873,8000000.0
2008-03-21 00:58:00,1.94885,1.94889,1.94876,1.94889,8000000.0
2008-03-21 00:59:00,1.9481,1.9481,1.9481,1.9481,9000000.0
2008-03-21 01:00:00,1.94948,1.94948,1.94935,1.94948,9000000.0
2008-03-21 01:01:00,1.94876,1.94876,1.94853,1.94855,7000000.0
2008-03-21 01:02:00,1.94856,1.94871,1.94836,1.94853,8000000.0
2008-03-21 01:03:00,1.94854,1.94901,1.94854,1.94901,10000000.0
2008-03-21 01:04:00,1.9489,1.94901,1.94878,1.94898,8000000.0
2008-03-21 01:05:00,1.94894,1.94918,1.94875,1.94918,7000000.0
2008-03-21 01:06:00,1.94945,1.94945,1.9492,1.94937,8000000.0
2008-03-21 01:07:00,1.94986,1.94987,1.94936,1.94936,7000000.0
2008-03-21 01:08:00,1.94952,1.94974,1.94952,1.94973,8000000.0
2008-03-21 01:09:00,1.94979,1.9498,1.94964,1.94965,7000000.0
2008-03-21 01:10:00,1.94976,1.94988,1.94969,1.94969,11000000.0
2008-03-21 01:11:00,1.94965,1.95021,1.94958,1.94962,11000000.0
2008-03-21 01:12:00,1.94972,1.94979,1.94966,1.94975,11000000.0
2008-03-21 01:13:00,1.9492,1.94937,1.94916,1.94937,7000000.0
2008-03-21 01:14:00,1.94979,1.94984,1.94963,1.94969,8000000.0
2008-03-21 01:15:00,1.9498,1.9498,1.94962,1.94964,7000000.0
2008-03-21 01:16:00,1.94962,1.94971,1.94959,1.94971,9000000.0
2008-03-21 01:17:00,1.94968,1.94973,1.94959,1.94972,7000000.0
2008-03-21 01:18:00,1.95045,1.95089,1.95045,1.95089,8000000.0
2008-03-21 01:19:00,1.95102,1.95153,1.95102,1.95153,7000000.0
2008-03-21 01:20:00,1.95179,1.95188,1.95167,1.95167,8000000.0
2008-03-21 01:21:00,1.95161,1.95182,1.95144,1.95182,8000000.0
2008-03-21 01:22:00,1.95197,1.95215,1.9519,1.95215,7000000.0
2008-03-21 01:23:00,1.95187,1.95187,1.95119,1.95119,7000000.0
2008-03-21 01:24:00,1.95102,1.95135,1.95102,1.95134,11000000.0
2008-03-21 01:25:00,1.95076,1.95168,1.95076,1.95168,7000000.0
2008-03-21 01:26:00,1.9515,1.95152,1.95057,1.95057,8000000.0
2008-03-21 01:27:00,1.95134,1.95134,1.95013,1.95013,7000000.0
2008-03-21 01:28:00,1.94995,1.94995,1.94969,1.94969,8000000.0
2008-03-21 01:29:00,1.94939,1.94939,1.94885,1.94923,10000000.0
2008-03-21 01:30:00,1.94922,1.94933,1.94899,1.94933,7000000.0
2008-03-21 01:31:00,1.94952,1.94956,1.94944,1.94951,7000000.0
2008-03-21 01:32:00,1.9494,1.9494,1.94852,1.94852,9000000.0
2008-03-21 01:33:00,1.94846,1.9492,1.94846,1.9492,7000000.0
2008-03-21 01:34:00,1.94957,1.94982,1.94957,1.94977,11000000.0
2008-03-21 01:35:00,1.94869,1.94889,1.94828,1.9484,8000000.0
2008-03-21 01:36:00,1.94903,1.94944,1.94878,1.94883,10000000.0
2008-03-21 01:37:00,1.9487,1.94872,1.9486,1.9486,8000000.0
2008-03-21 01:38:00,1.94871,1.94882,1.94865,1.9488,7000000.0
2008-03-21 01:39:00,1.9479,1.9479,1.9473,1.9477,11000000.0
2008-03-21 01:40:00,1.94891,1.94896,1.94852,1.94896,11000000.0
2008-03-21 01:41:00,1.94881,1.94881,1.94858,1.94862,11000000.0
2008-03-21 01:42:00,1.94871,1.94882,1.94865,1.94882,9000000.0
2008-03-21 01:43:00,1.94884,1.94885,1.94869,1.94875,9000000.0
2008-03-21 01:44:00,1.94904,1.94906,1.94891,1.94894,8000000.0
2008-03-21 01:45:00,1.94915,1.94923,1.9491,1.94911,7000000.0
2008-03-21 01:46:00,1.94922,1.94933,1.94922,1.94933,7000000.0
2008-03-21 01:47:00,1.94928,1.94969,1.94922,1.94969,7000000.0
2008-03-21 01:48:00,1.94958,1.94958,1.94941,1.94948,8000000.0
2008-03-21 01:49:00,1.94935,1.94943,1.94922,1.94926,8000000.0
2008-03-21 01:50:00,1.94975,1.9498,1.94952,1.94952,7000000.0
2008-03-21 01:51:00,1.94939,1.94939,1.94837,1.94837,10000000.0
2008-03-21 01:52:00,1.94825,1.94836,1.94819,1.94829,8000000.0
2008-03-21 01:53:00,1.94803,1.94812,1.94793,1.94795,8000000.0
2008-03-21 01:54:00,1.94802,1.94814,1.94795,1.94795,10000000.0
2008-03-21 01:55:00,1.94778,1.9478,1.94752,1.94752,9000000.0
2008-03-21 01:56:00,1.94766,1.94766,1.94536,1.9468,10000000.0
2008-03-21 01:57:00,1.94673,1.94685,1.94663,1.94685,9000000.0
2008-03-21 01:58:00,1.94687,1.94742,1.94687,1.9474,8000000.0
2008-03-21 01:59:00,1.94688,1.94688,1.94632,1.94636,11000000.0
2008-03-21 02:00:00,1.94624,1.94625,1.94607,1.94607,5000000.0
2008-03-21 02:01:00,1.94589,1.94654,1.94589,1.94645,10000000.0
2008-03-21 02:02:00,1.94638,1.94638,1.94585,1.94585,13000000.0
2008-03-21 02:03:00,1.94646,1.9469,1.94646,1.9469,17000000.0
2008-03-21 02:04:00,1.94696,1.94705,1.94689,1.94705,12000000.0
2008-03-21 02:05:00,1.94717,1.94717,1.94708,1.94709,9000000.0
2008-03-21 02:06:00,1.94713,1.94738,1.94713,1.94738,7000000.0
2008-03-21 02:07:00,1.9475,1.94762,1.9475,1.94758,13000000.0
2008-03-21 02:08:00,1.94779,1.94788,1.94747,1.94747,16000000.0
2008-03-21 02:09:00,1.94742,1.94753,1.94742,1.9475,10000000.0
2008-03-21 02:10:00,1.94741,1.94761,1.94738,1.94761,8000000.0
2008-03-21 02:11:00,1.94776,1.94776,1.9472,1.9472,7000000.0
2008-03-21 02:12:00,1.94714,1.94733,1.94713,1.94733,14000000.0
2008-03-21 02:13:00,1.94743,1.94752,1.94736,1.94752,7000000.0
2008-03-21 02:14:00,1.94745,1.94752,1.94742,1.94752,7000000.0
2008-03-21 02:15:00,1.94752,1.9477,1.94752,1.94759,7000000.0
2008-03-21 02:16:00,1.94753,1.94755,1.9473,1.94746,8000000.0
2008-03-21 02:17:00,1.94748,1.94749,1.9474,1.9474,7000000.0
2008-03-21 02:18:00,1.94742,1.94742,1.94726,1.94735,11000000.0
2008-03-21 02:19:00,1.94721,1.94721,1.94658,1.94658,7000000.0
2008-03-21 02:20:00,1.94625,1.94633,1.94606,1.94633,12000000.0
2008-03-21 02:21:00,1.94635,1.94638,1.94598,1.94598,12000000.0
2008-03-21 02:22:00,1.9456,1.94628,1.94548,1.94628,7000000.0
2008-03-21 02:23:00,1.94638,1.94638,1.94624,1.94627,9000000.0
2008-03-21 02:24:00,1.94633,1.94645,1.94616,1.94619,8000000.0
2008-03-21 02:25:00,1.94612,1.94616,1.94596,1.94613,16000000.0
2008-03-21 02:26:00,1.94622,1.94631,1.94613,1.94621,20000000.0
2008-03-21 02:27:00,1.94622,1.94633,1.94617,1.9463,18000000.0
2008-03-21 02:28:00,1.94624,1.94646,1.94624,1.94626,7000000.0
2008-03-21 02:29:00,1.94629,1.94638,1.94629,1.94638,10000000.0
2008-03-21 02:30:00,1.94643,1.94643,1.94612,1.94636,10000000.0
2008-03-21 02:31:00,1.94634,1.94634,1.94613,1.94627,9000000.0
2008-03-21 02:32:00,1.94643,1.94648,1.94642,1.94648,15000000.0
2008-03-21 02:33:00,1.94621,1.94622,1.94615,1.94619,14000000.0
2008-03-21 02:34:00,1.94627,1.94647,1.94627,1.94647,9000000.0
2008-03-21 02:35:00,1.94653,1.94665,1.94649,1.94663,7000000.0
2008-03-21 02:36:00,1.94655,1.94669,1.94648,1.94669,8000000.0
2008-03-21 02:37:00,1.94678,1.94686,1.94671,1.94671,7000000.0
2008-03-21 02:38:00,1.94693,1.94705,1.9469,1.9469,7000000.0
2008-03-21 02:39:00,1.9471,1.94727,1.947,1.947,13000000.0
2008-03-21 02:40:00,1.94719,1.94727,1.94706,1.94727,11000000.0
2008-03-21 02:41:00,1.94739,1.94802,1.94739,1.94802,8000000.0
2008-03-21 02:42:00,1.94776,1.94818,1.94776,1.94818,11000000.0
2008-03-21 02:43:00,1.94837,1.94845,1.94833,1.94843,8000000.0
2008-03-21 02:44:00,1.94836,1.94836,1.94803,1.94806,10000000.0
2008-03-21 02:45:00,1.948,1.94809,1.9479,1.9479,10000000.0
2008-03-21 02:46:00,1.94782,1.94834,1.94769,1.94834,8000000.0
2008-03-21 02:47:00,1.9483,1.94831,1.94826,1.94826,8000000.0
2008-03-21 02:48:00,1.94816,1.94844,1.94816,1.94828,11000000.0
2008-03-21 02:49:00,1.94835,1.94835,1.94808,1.94824,10000000.0
2008-03-21 02:50:00,1.94833,1.94833,1.94814,1.94829,8000000.0
2008-03-21 02:51:00,1.94821,1.94834,1.94809,1.9483,10000000.0
2008-03-21 02:52:00,1.94852,1.94865,1.94835,1.94865,10000000.0
2008-03-21 02:53:00,1.94842,1.94842,1.948,1.94818,8000000.0
2008-03-21 02:54:00,1.94741,1.94742,1.94659,1.94659,7000000.0
2008-03-21 02:55:00,1.94635,1.94668,1.94635,1.94668,8000000.0
2008-03-21 02:56:00,1.94695,1.94722,1.94695,1.94703,7000000.0
2008-03-21 02:57:00,1.94649,1.94649,1.94606,1.94606,8000000.0
2008-03-21 02:58:00,1.94584,1.9461,1.9458,1.94582,12000000.0
2008-03-21 02:59:00,1.94573,1.94588,1.94573,1.94583,19000000.0
2008-03-21 03:00:00,1.94585,1.94592,1.9458,1.94592,7000000.0
2008-03-21 03:01:00,1.94586,1.94596,1.94576,1.94596,10000000.0
2008-03-21 03:02:00,1.94584,1.94599,1.94584,1.94597,8000000.0
2008-03-21 03:03:00,1.94604,1.94605,1.94589,1.94598,11000000.0
2008-03-21 03:04:00,1.94602,1.94606,1.94587,1.94588,7000000.0
2008-03-21 03:05:00,1.94577,1.94592,1.94571,1.94592,10000000.0
2008-03-21 03:06:00,1.94578,1.94591,1.94571,1.94573,11000000.0
2008-03-21 03:07:00,1.94567,1.94602,1.94567,1.94602,7000000.0
2008-03-21 03:08:00,1.94647,1.94648,1.9464,1.94648,8000000.0
2008-03-21 03:09:00,1.94636,1.9464,1.94596,1.9464,10000000.0
2008-03-21 03:10:00,1.94661,1.94675,1.94649,1.94653,10000000.0
2008-03-21 03:11:00,1.94665,1.94671,1.94655,1.94655,8000000.0
2008-03-21 03:12:00,1.94647,1.94647,1.94632,1.94635,7000000.0
2008-03-21 03:13:00,1.94628,1.94631,1.94619,1.94624,10000000.0
2008-03-21 03:14:00,1.94619,1.94684,1.94619,1.94672,16000000.0
2008-03-21 03:15:00,1.9469,1.94704,1.94647,1.94694,11000000.0
2008-03-21 03:16:00,1.94693,1.94693,1.94682,1.94684,5000000.0
2008-03-21 03:17:00,1.94689,1.94716,1.94689,1.94716,8000000.0
2008-03-21 03:18:00,1.94703,1.94703,1.9465,1.94659,10000000.0
2008-03-21 03:19:00,1.947,1.94712,1.9469,1.9469,7000000.0
2008-03-21 03:20:00,1.94719,1.94729,1.94719,1.94729,7000000.0
2008-03-21 03:21:00,1.94729,1.94738,1.94726,1.94738,7000000.0
2008-03-21 03:22:00,1.94727,1.94727,1.94509,1.94509,8000000.0
2008-03-21 03:23:00,1.94728,1.94736,1.94724,1.94732,9000000.0
2008-03-21 03:24:00,1.94721,1.94727,1.94706,1.94706,7000000.0
2008-03-21 03:25:00,1.94699,1.94734,1.94698,1.94721,23000000.0
2008-03-21 03:26:00,1.94736,1.94754,1.94728,1.94754,9000000.0
2008-03-21 03:27:00,1.94749,1.94759,1.94737,1.9475,7000000.0
2008-03-21 03:28:00,1.94745,1.94761,1.94745,1.94761,7000000.0
2008-03-21 03:29:00,1.9476,1.9476,1.9474,1.94744,8000000.0
2008-03-21 03:30:00,1.94741,1.94772,1.94741,1.94745,10000000.0
2008-03-21 03:31:00,1.94749,1.94771,1.94732,1.94732,8000000.0
2008-03-21 03:32:00,1.94732,1.94735,1.94718,1.94718,10000000.0
2008-03-21 03:33:00,1.9475,1.94788,1.94749,1.94788,7000000.0
2008-03-21 03:34:00,1.94781,1.94805,1.94781,1.94805,11000000.0
2008-03-21 03:35:00,1.9482,1.9482,1.94795,1.94805,8000000.0
2008-03-21 03:36:00,1.94814,1.94817,1.94805,1.94812,7000000.0
2008-03-21 03:37:00,1.9481,1.94854,1.9481,1.94854,8000000.0
2008-03-21 03:38:00,1.94903,1.94903,1.9489,1.94891,8000000.0
2008-03-21 03:39:00,1.94868,1.94887,1.9486,1.9486,10000000.0
2008-03-21 03:40:00,1.9488,1.94895,1.9488,1.94889,6000000.0
2008-03-21 03:41:00,1.94877,1.9488,1.94876,1.9488,8000000.0
2008-03-21 03:42:00,1.94885,1.94911,1.94885,1.949,7000000.0
2008-03-21 03:43:00,1.94792,1.94792,1.9479,1.94792,9000000.0
2008-03-21 03:44:00,1.94865,1.94865,1.94819,1.94836,7000000.0
2008-03-21 03:45:00,1.94821,1.94869,1.94821,1.9485,7000000.0
2008-03-21 03:46:00,1.94909,1.94909,1.94848,1.94848,8000000.0
2008-03-21 03:47:00,1.94906,1.95027,1.94906,1.95027,9000000.0
2008-03-21 03:48:00,1.95038,1.95042,1.95023,1.95033,11000000.0
2008-03-21 03:49:00,1.95038,1.95058,1.95022,1.95022,23000000.0
2008-03-21 03:50:00,1.95072,1.9508,1.9506,1.95066,9000000.0
2008-03-21 03:51:00,1.95055,1.95068,1.95025,1.95025,8000000.0
2008-03-21 03:52:00,1.95022,1.95022,1.94917,1.94919,9000000.0
2008-03-21 03:53:00,1.9494,1.94948,1.94933,1.94948,8000000.0
2008-03-21 03:54:00,1.94916,1.94916,1.94823,1.94823,9000000.0
2008-03-21 03:55:00,1.94767,1.94767,1.94709,1.94709,10000000.0
2008-03-21 03:56:00,1.94681,1.94681,1.94598,1.94673,12000000.0
2008-03-21 03:57:00,1.9471,1.94818,1.9471,1.94818,9000000.0
2008-03-21 03:58:00,1.94835,1.94835,1.94761,1.94761,8000000.0
2008-03-21 03:59:00,1.94732,1.94758,1.94732,1.94751,7000000.0
2008-03-21 04:00:00,1.94763,1.94763,1.94734,1.9476,18000000.0
2008-03-21 04:01:00,1.94738,1.94758,1.94738,1.94755,8000000.0
2008-03-21 04:02:00,1.94732,1.94732,1.94607,1.94607,25000000.0
2008-03-21 04:03:00,1.94633,1.94706,1.94633,1.94647,12000000.0
2008-03-21 04:04:00,1.94588,1.94604,1.94587,1.94597,9000000.0
2008-03-21 04:05:00,1.94609,1.94644,1.94609,1.94616,7000000.0
2008-03-21 04:06:00,1.94646,1.94646,1.94602,1.94602,10000000.0
2008-03-21 04:07:00,1.946,1.94604,1.946,1.94604,7000000.0
2008-03-21 04:08:00,1.94602,1.94602,1.94585,1.94585,10000000.0
2008-03-21 04:09:00,1.94556,1.94556,1.94499,1.94551,8000000.0
2008-03-21 04:10:00,1.94599,1.94611,1.94597,1.94597,9000000.0
2008-03-21 04:11:00,1.9473,1.9476,1.9473,1.9474,11000000.0
2008-03-21 04:12:00,1.94584,1.94614,1.94558,1.94558,11000000.0
2008-03-21 04:13:00,1.94508,1.94543,1.94503,1.94543,8000000.0
2008-03-21 04:14:00,1.94553,1.94553,1.94546,1.94552,7000000.0
2008-03-21 04:15:00,1.94542,1.94542,1.9449,1.9449,8000000.0
2008-03-21 04:16:00,1.94484,1.9449,1.94483,1.94489,8000000.0
2008-03-21 04:17:00,1.94501,1.94551,1.94457,1.94513,19000000.0
2008-03-21 04:18:00,1.94494,1.9452,1.94494,1.9452,8000000.0
2008-03-21 04:19:00,1.94513,1.94544,1.94513,1.94536,21000000.0
2008-03-21 04:20:00,1.94516,1.9453,1.9445,1.9446,11000000.0
2008-03-21 04:21:00,1.94474,1.94514,1.94474,1.94508,8000000.0
2008-03-21 04:22:00,1.94522,1.94532,1.94519,1.94522,8000000.0
2008-03-21 04:23:00,1.94551,1.94592,1.94545,1.94592,9000000.0
2008-03-21 04:24:00,1.9461,1.94637,1.9461,1.94622,12000000.0
2008-03-21 04:25:00,1.94607,1.94607,1.94568,1.94568,9000000.0
2008-03-21 04:26:00,1.94563,1.94569,1.94537,1.94537,8000000.0
2008-03-21 04:27:00,1.94516,1.94559,1.94516,1.94545,9000000.0
2008-03-21 04:28:00,1.94506,1.94516,1.94502,1.94516,14000000.0
2008-03-21 04:29:00,1.94542,1.94542,1.94526,1.9454,16000000.0
2008-03-21 04:30:00,1.94535,1.94535,1.94506,1.94506,25000000.0
2008-03-21 04:31:00,1.94486,1.94499,1.94486,1.94495,8000000.0
2008-03-21 04:32:00,1.94474,1.94504,1.94464,1.94479,8000000.0
2008-03-21 04:33:00,1.94505,1.94505,1.94495,1.94498,5000000.0
2008-03-21 04:34:00,1.94491,1.94491,1.9447,1.9447,10000000.0
2008-03-21 04:35:00,1.94458,1.94467,1.94448,1.94448,9000000.0
2008-03-21 04:36:00,1.94457,1.94469,1.94453,1.94461,7000000.0
2008-03-21 04:37:00,1.94465,1.94472,1.94456,1.94456,7000000.0
2008-03-21 04:38:00,1.9447,1.94507,1.94466,1.94507,7000000.0
2008-03-21 04:39:00,1.94519,1.94525,1.94512,1.94513,8000000.0
2008-03-21 04:40:00,1.94494,1.94496,1.94459,1.94496,5000000.0
2008-03-21 04:41:00,1.94504,1.94592,1.94504,1.94592,9000000.0
2008-03-21 04:42:00,1.94647,1.94647,1.94546,1.9459,11000000.0
2008-03-21 04:43:00,1.94604,1.94638,1.94604,1.94636,9000000.0
2008-03-21 04:44:00,1.94641,1.94645,1.9464,1.94645,8000000.0
2008-03-21 04:45:00,1.94661,1.94661,1.94621,1.94621,9000000.0
2008-03-21 04:46:00,1.94665,1.94682,1.94658,1.94658,7000000.0
2008-03-21 04:47:00,1.94658,1.94665,1.94637,1.94657,8000000.0
2008-03-21 04:48:00,1.94646,1.94681,1.94646,1.94681,8000000.0
2008-03-21 04:49:00,1.94694,1.947,1.94655,1.94659,8000000.0
2008-03-21 04:50:00,1.94633,1.94633,1.9462,1.9462,7000000.0
2008-03-21 04:51:00,1.9462,1.94624,1.94618,1.94618,15000000.0
2008-03-21 04:52:00,1.94629,1.94629,1.94618,1.9462,8000000.0
2008-03-21 04:53:00,1.94559,1.94586,1.94559,1.94586,8000000.0
2008-03-21 04:54:00,1.94608,1.94608,1.94587,1.94587,11000000.0
2008-03-21 04:55:00,1.94596,1.9462,1.94594,1.9462,6000000.0
2008-03-21 04:56:00,1.94608,1.94623,1.94581,1.94581,12000000.0
2008-03-21 04:57:00,1.94627,1.94629,1.94621,1.94621,7000000.0
2008-03-21 04:58:00,1.94588,1.94609,1.94587,1.94609,9000000.0
2008-03-21 04:59:00,1.94601,1.94601,1.94587,1.94589,12000000.0
2008-03-21 05:00:00,1.94585,1.94592,1.94585,1.94592,9000000.0
2008-03-21 05:01:00,1.94592,1.94609,1.9459,1.94609,7000000.0
2008-03-21 05:02:00,1.94563,1.94578,1.94563,1.94573,7000000.0
2008-03-21 05:03:00,1.94599,1.94599,1.94595,1.94595,8000000.0
2008-03-21 05:04:00,1.94596,1.94602,1.94596,1.946,9000000.0
2008-03-21 05:05:00,1.94595,1.94604,1.94593,1.94604,7000000.0
2008-03-21 05:06:00,1.94602,1.94617,1.946,1.94617,8000000.0
2008-03-21 05:07:00,1.9465,1.94689,1.9465,1.94689,10000000.0
2008-03-21 05:08:00,1.94692,1.94704,1.9469,1.94695,10000000.0
2008-03-21 05:09:00,1.94692,1.94692,1.9467,1.9467,16000000.0
2008-03-21 05:10:00,1.9467,1.94678,1.94667,1.94678,12000000.0
2008-03-21 05:11:00,1.94684,1.94703,1.9468,1.947,11000000.0
2008-03-21 05:12:00,1.94703,1.94718,1.94703,1.94718,16000000.0
2008-03-21 05:13:00,1.9473,1.94754,1.9473,1.94735,9000000.0
2008-03-21 05:14:00,1.94681,1.94702,1.94681,1.94702,12000000.0
2008-03-21 05:15:00,1.94735,1.9475,1.94735,1.94747,8000000.0
2008-03-21 05:16:00,1.94731,1.94731,1.94618,1.94618,11000000.0
2008-03-21 05:17:00,1.9463,1.94652,1.9463,1.94652,9000000.0
2008-03-21 05:18:00,1.94656,1.9467,1.94651,1.9466,16000000.0
2008-03-21 05:19:00,1.9466,1.94664,1.94651,1.94651,9000000.0
2008-03-21 05:20:00,1.94663,1.94672,1.9466,1.94667,11000000.0
2008-03-21 05:21:00,1.94664,1.94757,1.94664,1.94757,15000000.0
2008-03-21 05:22:00,1.94755,1.94755,1.94699,1.94699,28000000.0
2008-03-21 05:23:00,1.94685,1.94685,1.94642,1.94642,7000000.0
2008-03-21 05:24:00,1.94581,1.94589,1.94581,1.94587,27000000.0
2008-03-21 05:25:00,1.94603,1.94612,1.94586,1.94606,47000000.0
2008-03-21 05:26:00,1.94602,1.94604,1.94581,1.94583,38000000.0
2008-03-21 05:27:00,1.94589,1.94598,1.94576,1.9459,7000000.0
2008-03-21 05:28:00,1.94586,1.94594,1.94585,1.94585,22000000.0
2008-03-21 05:29:00,1.94595,1.94657,1.94584,1.94657,11000000.0
2008-03-21 05:30:00,1.94604,1.94604,1.94555,1.94555,7000000.0
2008-03-21 05:31:00,1.94568,1.94568,1.94559,1.94559,6000000.0
2008-03-21 05:32:00,1.94543,1.94543,1.94532,1.94532,10000000.0
2008-03-21 05:33:00,1.94543,1.94543,1.94527,1.94539,4000000.0
2008-03-21 05:34:00,1.94535,1.94548,1.94535,1.94548,8000000.0
2008-03-21 05:35:00,1.94539,1.94562,1.94539,1.94543,10000000.0
2008-03-21 05:36:00,1.94518,1.94518,1.94515,1.94515,15000000.0
2008-03-21 05:37:00,1.9457,1.9462,1.9457,1.9459,11000000.0
2008-03-21 05:38:00,1.94546,1.94549,1.94537,1.94537,11000000.0
2008-03-21 05:39:00,1.94517,1.9453,1.94478,1.9451,7000000.0
2008-03-21 05:40:00,1.94533,1.94552,1.94533,1.94544,9000000.0
2008-03-21 05:41:00,1.94526,1.94557,1.94516,1.94557,9000000.0
2008-03-21 05:42:00,1.94615,1.94615,1.94512,1.94512,16000000.0
2008-03-21 05:43:00,1.94497,1.94497,1.94476,1.94481,8000000.0
2008-03-21 05:44:00,1.9445,1.9445,1.94435,1.94435,9000000.0
2008-03-21 05:45:00,1.94438,1.94462,1.94438,1.94462,13000000.0
2008-03-21 05:46:00,1.94516,1.94516,1.94471,1.94471,10000000.0
2008-03-21 05:47:00,1.94496,1.94521,1.94496,1.94519,15000000.0
2008-03-21 05:48:00,1.94536,1.94536,1.94528,1.94528,11000000.0
2008-03-21 05:49:00,1.9467,1.9467,1.9464,1.9464,13000000.0
2008-03-21 05:50:00,1.94528,1.94528,1.94521,1.94521,13000000.0
2008-03-21 05:51:00,1.94527,1.9454,1.94527,1.94538,30000000.0
2008-03-21 05:52:00,1.94481,1.945,1.94441,1.945,15000000.0
2008-03-21 05:53:00,1.94505,1.94516,1.94491,1.94501,8000000.0
2008-03-21 05:54:00,1.94508,1.94508,1.94451,1.94451,16000000.0
2008-03-21 05:55:00,1.9459,1.9459,1.9459,1.9459,33000000.0
2008-03-21 05:56:00,1.94491,1.94491,1.94385,1.94463,33000000.0
2008-03-21 05:57:00,1.94452,1.94493,1.94452,1.94493,11000000.0
2008-03-21 05:58:00,1.94504,1.94504,1.94496,1.94504,19000000.0
2008-03-21 05:59:00,1.94478,1.9449,1.94475,1.94485,12000000.0
2008-03-21 06:00:00,1.94502,1.94526,1.94497,1.94503,25000000.0
2008-03-21 06:01:00,1.94392,1.94471,1.94392,1.94459,16000000.0
2008-03-21 06:02:00,1.945,1.945,1.94482,1.94482,13000000.0
2008-03-21 06:03:00,1.94514,1.94514,1.94489,1.94489,7000000.0
2008-03-21 06:04:00,1.94492,1.94503,1.9449,1.94503,11000000.0
2008-03-21 06:05:00,1.94499,1.94499,1.94494,1.94494,9000000.0
2008-03-21 06:06:00,1.94471,1.94484,1.9445,1.9445,8000000.0
2008-03-21 06:07:00,1.94444,1.94463,1.94443,1.94463,10000000.0
2008-03-21 06:08:00,1.94482,1.94524,1.94482,1.9451,8000000.0
2008-03-21 06:09:00,1.94505,1.94546,1.94505,1.94535,10000000.0
2008-03-21 06:10:00,1.94572,1.94576,1.94569,1.94576,8000000.0
2008-03-21 06:11:00,1.94552,1.94552,1.94534,1.94534,7000000.0
2008-03-21 06:12:00,1.94532,1.94538,1.94521,1.94538,10000000.0
2008-03-21 06:13:00,1.94541,1.94541,1.94511,1.94511,15000000.0
2008-03-21 06:14:00,1.94489,1.94492,1.9448,1.9448,7000000.0
2008-03-21 06:15:00,1.94516,1.94525,1.94508,1.94525,18000000.0
2008-03-21 06:16:00,1.94467,1.94492,1.9444,1.94488,11000000.0
2008-03-21 06:17:00,1.94522,1.94526,1.94514,1.94514,7000000.0
2008-03-21 06:18:00,1.94519,1.94519,1.94512,1.94514,13000000.0
2008-03-21 06:19:00,1.94501,1.94501,1.94481,1.94482,12000000.0
2008-03-21 06:20:00,1.94471,1.94471,1.94447,1.94447,18000000.0
2008-03-21 06:21:00,1.94451,1.945,1.9445,1.945,26000000.0
2008-03-21 06:22:00,1.94508,1.9451,1.94495,1.94505,11000000.0
2008-03-21 06:23:00,1.94522,1.94526,1.94511,1.94521,11000000.0
2008-03-21 06:24:00,1.94558,1.9456,1.9455,1.9456,11000000.0
2008-03-21 06:25:00,1.94506,1.94506,1.94495,1.94495,10000000.0
2008-03-21 06:26:00,1.94506,1.94506,1.9447,1.9447,7000000.0
2008-03-21 06:27:00,1.94513,1.94514,1.94495,1.94514,8000000.0
2008-03-21 06:28:00,1.94484,1.94502,1.94454,1.94491,7000000.0
2008-03-21 06:29:00,1.9467,1.9467,1.9467,1.9467,11000000.0
2008-03-21 06:30:00,1.94523,1.9453,1.94523,1.94527,11000000.0
2008-03-21 06:31:00,1.94536,1.94538,1.94524,1.94538,20000000.0
2008-03-21 06:32:00,1.94547,1.94547,1.94485,1.94485,31000000.0
2008-03-21 06:33:00,1.94538,1.94538,1.94523,1.94523,17000000.0
2008-03-21 06:34:00,1.94541,1.94548,1.94539,1.94548,9000000.0
2008-03-21 06:35:00,1.94543,1.94554,1.94543,1.94554,8000000.0
2008-03-21 06:36:00,1.94553,1.94557,1.94541,1.94547,10000000.0
2008-03-21 06:37:00,1.94562,1.94577,1.94562,1.94574,7000000.0
2008-03-21 06:38:00,1.94551,1.94551,1.94519,1.9454,8000000.0
2008-03-21 06:39:00,1.94575,1.94581,1.94573,1.94579,12000000.0
2008-03-21 06:40:00,1.94572,1.94584,1.94572,1.94584,8000000.0
2008-03-21 06:41:00,1.94627,1.9463,1.94624,1.94624,7000000.0
2008-03-21 06:42:00,1.9464,1.9464,1.94579,1.94579,7000000.0
2008-03-21 06:43:00,1.94568,1.94588,1.94568,1.94588,9000000.0
2008-03-21 06:44:00,1.94589,1.94598,1.94589,1.94589,11000000.0
2008-03-21 06:45:00,1.9459,1.94603,1.9459,1.94593,8000000.0
2008-03-21 06:46:00,1.94603,1.94617,1.94603,1.94612,8000000.0
2008-03-21 06:47:00,1.94432,1.94627,1.94432,1.94627,6000000.0
2008-03-21 06:48:00,1.94615,1.94615,1.94555,1.94555,8000000.0
2008-03-21 06:49:00,1.94554,1.94565,1.94551,1.94565,9000000.0
2008-03-21 06:50:00,1.94584,1.94614,1.94584,1.94614,9000000.0
2008-03-21 06:51:00,1.94615,1.94615,1.94589,1.94607,11000000.0
2008-03-21 06:52:00,1.946,1.94613,1.946,1.94604,7000000.0
2008-03-21 06:53:00,1.946,1.946,1.9459,1.9459,8000000.0
2008-03-21 06:54:00,1.9459,1.94595,1.94584,1.94587,11000000.0
2008-03-21 06:55:00,1.94563,1.94577,1.94562,1.9457,8000000.0
2008-03-21 06:56:00,1.94555,1.94578,1.94555,1.94559,13000000.0
2008-03-21 06:57:00,1.94573,1.94582,1.94571,1.94582,7000000.0
2008-03-21 06:58:00,1.94558,1.9457,1.94558,1.94565,16000000.0
2008-03-21 06:59:00,1.94549,1.94549,1.945,1.945,11000000.0
2008-03-21 07:00:00,1.94531,1.94562,1.9453,1.94556,8000000.0
2008-03-21 07:01:00,1.9451,1.94514,1.94508,1.94514,14000000.0
2008-03-21 07:02:00,1.94602,1.94636,1.94602,1.94636,18000000.0
2008-03-21 07:03:00,1.94558,1.94627,1.94556,1.94627,8000000.0
2008-03-21 07:04:00,1.94587,1.9459,1.94582,1.9459,8000000.0
2008-03-21 07:05:00,1.94613,1.94613,1.94584,1.94584,10000000.0
2008-03-21 07:06:00,1.94569,1.9458,1.94537,1.9458,8000000.0
2008-03-21 07:07:00,1.94586,1.9459,1.94558,1.94587,15000000.0
2008-03-21 07:08:00,1.94622,1.94639,1.94621,1.94639,18000000.0
2008-03-21 07:09:00,1.94641,1.94647,1.94637,1.94641,7000000.0
2008-03-21 07:10:00,1.94638,1.9464,1.94635,1.9464,18000000.0
2008-03-21 07:11:00,1.94646,1.94651,1.94646,1.9465,11000000.0
2008-03-21 07:12:00,1.94638,1.94649,1.94638,1.94647,11000000.0
2008-03-21 07:13:00,1.94656,1.94673,1.94656,1.94671,9000000.0
2008-03-21 07:14:00,1.94669,1.94669,1.94632,1.94632,12000000.0
2008-03-21 07:15:00,1.94605,1.9462,1.94605,1.9462,7000000.0
2008-03-21 07:16:00,1.94628,1.94638,1.94617,1.94638,12000000.0
2008-03-21 07:17:00,1.94638,1.94657,1.94618,1.94618,15000000.0
2008-03-21 07:18:00,1.94596,1.94606,1.94596,1.94606,8000000.0
2008-03-21 07:19:00,1.94616,1.94616,1.94593,1.94595,7000000.0
2008-03-21 07:20:00,1.9459,1.94594,1.94586,1.94586,9000000.0
2008-03-21 07:21:00,1.94581,1.94581,1.94548,1.94556,10000000.0
2008-03-21 07:22:00,1.94568,1.94589,1.94568,1.94587,7000000.0
2008-03-21 07:23:00,1.94595,1.94595,1.94575,1.94575,11000000.0
2008-03-21 07:24:00,1.94569,1.94588,1.94569,1.94588,23000000.0
2008-03-21 07:25:00,1.94622,1.94637,1.94622,1.94631,28000000.0
2008-03-21 07:26:00,1.94629,1.94635,1.94616,1.94628,14000000.0
2008-03-21 07:27:00,1.94614,1.94614,1.94592,1.94592,20000000.0
2008-03-21 07:28:00,1.94588,1.94594,1.94587,1.94589,17000000.0
2008-03-21 07:29:00,1.9456,1.9457,1.94552,1.94562,27000000.0
2008-03-21 07:30:00,1.94575,1.94597,1.94568,1.94568,20000000.0
2008-03-21 07:31:00,1.94585,1.94585,1.94556,1.94568,7000000.0
2008-03-21 07:32:00,1.94645,1.94653,1.94635,1.94643,11000000.0
2008-03-21 07:33:00,1.94578,1.94602,1.94576,1.94588,22000000.0
2008-03-21 07:34:00,1.94588,1.94601,1.94577,1.94577,16000000.0
2008-03-21 07:35:00,1.9479,1.948,1.9477,1.9479,8000000.0
2008-03-21 07:36:00,1.94604,1.94604,1.94594,1.94594,8000000.0
2008-03-21 07:37:00,1.9479,1.948,1.9479,1.9479,7000000.0
2008-03-21 07:38:00,1.94583,1.94602,1.94581,1.94602,7000000.0
2008-03-21 07:39:00,1.94596,1.94614,1.9459,1.94604,14000000.0
2008-03-21 07:40:00,1.94606,1.94619,1.94606,1.94607,9000000.0
2008-03-21 07:41:00,1.94594,1.94611,1.94586,1.94611,24000000.0
2008-03-21 07:42:00,1.9461,1.94623,1.94594,1.94623,17000000.0
2008-03-21 07:43:00,1.94603,1.94603,1.94587,1.94588,22000000.0
2008-03-21 07:44:00,1.94598,1.94606,1.94594,1.94602,10000000.0
2008-03-21 07:45:00,1.9462,1.94626,1.94612,1.94619,15000000.0
2008-03-21 07:46:00,1.94645,1.94667,1.94636,1.94655,17000000.0
2008-03-21 07:47:00,1.94652,1.94654,1.94646,1.94652,15000000.0
2008-03-21 07:48:00,1.94648,1.94674,1.94643,1.94674,10000000.0
2008-03-21 07:49:00,1.94672,1.94681,1.94644,1.94644,20000000.0
2008-03-21 07:50:00,1.94633,1.94646,1.94628,1.94633,17000000.0
2008-03-21 07:51:00,1.94627,1.94647,1.94616,1.94616,15000000.0
2008-03-21 07:52:00,1.94604,1.94604,1.94493,1.94515,29000000.0
2008-03-21 07:53:00,1.94482,1.94515,1.94482,1.94515,13000000.0
2008-03-21 07:54:00,1.94527,1.94534,1.94517,1.94523,23000000.0
2008-03-21 07:55:00,1.94538,1.94539,1.94519,1.9452,27000000.0
2008-03-21 07:56:00,1.94536,1.94544,1.94535,1.94536,18000000.0
2008-03-21 07:57:00,1.94532,1.94539,1.94514,1.94539,20000000.0
2008-03-21 07:58:00,1.9454,1.9454,1.94501,1.94513,13000000.0
2008-03-21 07:59:00,1.94523,1.94556,1.94523,1.94556,23000000.0
2008-03-21 08:00:00,1.94547,1.94596,1.94547,1.94596,31000000.0
2008-03-21 08:01:00,1.94604,1.94604,1.94597,1.946,13000000.0
2008-03-21 08:02:00,1.946,1.946,1.94593,1.94595,12000000.0
2008-03-21 08:03:00,1.94589,1.94589,1.94576,1.94583,20000000.0
2008-03-21 08:04:00,1.94576,1.94594,1.9456,1.94594,30000000.0
2008-03-21 08:05:00,1.94577,1.94581,1.94576,1.94579,9000000.0
2008-03-21 08:06:00,1.94579,1.94581,1.94573,1.94581,21000000.0
2008-03-21 08:07:00,1.94578,1.94578,1.94566,1.94568,15000000.0
2008-03-21 08:08:00,1.94562,1.94562,1.94551,1.94561,25000000.0
2008-03-21 08:09:00,1.9456,1.94571,1.94559,1.94569,23000000.0
2008-03-21 08:10:00,1.9454,1.9454,1.94516,1.94516,27000000.0
2008-03-21 08:11:00,1.94492,1.94517,1.94492,1.9451,18000000.0
2008-03-21 08:12:00,1.9452,1.94545,1.9452,1.94538,22000000.0
2008-03-21 08:13:00,1.94539,1.94556,1.94525,1.94528,18000000.0
2008-03-21 08:14:00,1.94542,1.94563,1.94532,1.94542,33000000.0
2008-03-21 08:15:00,1.9455,1.94561,1.94545,1.94547,21000000.0
2008-03-21 08:16:00,1.94546,1.94556,1.94545,1.94554,21000000.0
2008-03-21 08:17:00,1.94548,1.94554,1.94535,1.94535,19000000.0
2008-03-21 08:18:00,1.94537,1.94537,1.94521,1.94528,17000000.0
2008-03-21 08:19:00,1.94535,1.94536,1.94507,1.94507,16000000.0
2008-03-21 08:20:00,1.9456,1.9456,1.94507,1.94507,13000000.0
2008-03-21 08:21:00,1.94475,1.94542,1.94475,1.94535,18000000.0
2008-03-21 08:22:00,1.94578,1.94578,1.94479,1.94532,26000000.0
2008-03-21 08:23:00,1.94555,1.94555,1.94535,1.94535,16000000.0
2008-03-21 08:24:00,1.94541,1.94566,1.94541,1.94566,28000000.0
2008-03-21 08:25:00,1.94576,1.94579,1.9455,1.94579,49000000.0
2008-03-21 08:26:00,1.94572,1.94572,1.94548,1.94548,14000000.0
2008-03-21 08:27:00,1.94542,1.94543,1.94521,1.94525,31000000.0
2008-03-21 08:28:00,1.94562,1.94598,1.94562,1.94573,28000000.0
2008-03-21 08:29:00,1.94574,1.94605,1.94566,1.94605,32000000.0
2008-03-21 08:30:00,1.94605,1.94624,1.94584,1.94622,28000000.0
2008-03-21 08:31:00,1.94648,1.94648,1.94614,1.94623,40000000.0
2008-03-21 08:32:00,1.94658,1.94706,1.94658,1.94703,51000000.0
2008-03-21 08:33:00,1.94717,1.94724,1.94715,1.94721,48000000.0
2008-03-21 08:34:00,1.94718,1.94736,1.9471,1.94725,49000000.0
2008-03-21 08:35:00,1.94734,1.94753,1.94729,1.9474,39000000.0
2008-03-21 08:36:00,1.94744,1.94754,1.94744,1.94749,12000000.0
2008-03-21 08:37:00,1.94746,1.94752,1.94731,1.94747,25000000.0
2008-03-21 08:38:00,1.94737,1.94743,1.94736,1.94739,21000000.0
2008-03-21 08:39:00,1.94733,1.94734,1.94726,1.9473,23000000.0
2008-03-21 08:40:00,1.94737,1.94755,1.94737,1.94742,36000000.0
2008-03-21 08:41:00,1.94755,1.94755,1.94731,1.94731,30000000.0
2008-03-21 08:42:00,1.94777,1.94777,1.9473,1.9473,17000000.0
2008-03-21 08:43:00,1.94716,1.94716,1.94688,1.94692,23000000.0
2008-03-21 08:44:00,1.94692,1.94698,1.94685,1.94698,17000000.0
2008-03-21 08:45:00,1.9469,1.9469,1.94659,1.94659,37000000.0
2008-03-21 08:46:00,1.94636,1.94642,1.9463,1.94641,23000000.0
2008-03-21 08:47:00,1.94658,1.94752,1.94658,1.94732,25000000.0
2008-03-21 08:48:00,1.94768,1.94783,1.94732,1.94732,36000000.0
2008-03-21 08:49:00,1.94746,1.94818,1.94746,1.94818,27000000.0
2008-03-21 08:50:00,1.94821,1.94821,1.94724,1.94736,56000000.0
2008-03-21 08:51:00,1.94721,1.94739,1.94713,1.94739,32000000.0
2008-03-21 08:52:00,1.94746,1.94748,1.94733,1.94743,39000000.0
2008-03-21 08:53:00,1.94751,1.94766,1.94739,1.94748,63000000.0
2008-03-21 08:54:00,1.94768,1.94768,1.94756,1.94763,42000000.0
2008-03-21 08:55:00,1.94761,1.94768,1.94729,1.94729,55000000.0
2008-03-21 08:56:00,1.94744,1.94752,1.9474,1.94747,21000000.0
2008-03-21 08:57:00,1.94752,1.94762,1.94748,1.94751,23000000.0
2008-03-21 08:58:00,1.94755,1.94778,1.94755,1.94778,18000000.0
2008-03-21 08:59:00,1.94829,1.94833,1.94781,1.94781,12000000.0
2008-03-21 09:00:00,1.94808,1.94808,1.94769,1.94778,26000000.0
2008-03-21 09:01:00,1.94767,1.94767,1.94757,1.94758,19000000.0
2008-03-21 09:02:00,1.9475,1.9475,1.94732,1.94732,15000000.0
2008-03-21 09:03:00,1.94723,1.94723,1.94688,1.94692,16000000.0
2008-03-21 09:04:00,1.94663,1.9474,1.94663,1.94697,22000000.0
2008-03-21 09:05:00,1.94681,1.94681,1.94668,1.94673,11000000.0
2008-03-21 09:06:00,1.94701,1.94742,1.94689,1.94742,31000000.0
2008-03-21 09:07:00,1.94735,1.94736,1.94721,1.94729,33000000.0
2008-03-21 09:08:00,1.94669,1.94683,1.94595,1.94595,17000000.0
2008-03-21 09:09:00,1.94726,1.94799,1.94726,1.94799,37000000.0
2008-03-21 09:10:00,1.94829,1.94829,1.94788,1.94828,31000000.0
2008-03-21 09:11:00,1.94855,1.94858,1.94849,1.94851,26000000.0
2008-03-21 09:12:00,1.94862,1.94925,1.94862,1.94925,41000000.0
2008-03-21 09:13:00,1.9493,1.94932,1.94909,1.94912,61000000.0
2008-03-21 09:14:00,1.94928,1.94942,1.94928,1.9494,57000000.0
2008-03-21 09:15:00,1.94945,1.94945,1.94939,1.9494,33000000.0
2008-03-21 09:16:00,1.94934,1.94934,1.94844,1.94857,39000000.0
2008-03-21 09:17:00,1.94862,1.94876,1.94856,1.94872,40000000.0
2008-03-21 09:18:00,1.94867,1.94867,1.94844,1.9486,68000000.0
2008-03-21 09:19:00,1.94856,1.94871,1.94842,1.94871,52000000.0
2008-03-21 09:20:00,1.9484,1.94853,1.94835,1.94837,37000000.0
2008-03-21 09:21:00,1.94827,1.94827,1.94803,1.94803,61000000.0
2008-03-21 09:22:00,1.94796,1.94796,1.94776,1.94782,63000000.0
2008-03-21 09:23:00,1.94802,1.94809,1.94783,1.94789,65000000.0
2008-03-21 09:24:00,1.94795,1.94802,1.94779,1.94798,47000000.0
2008-03-21 09:25:00,1.94831,1.94876,1.94831,1.94863,32000000.0
2008-03-21 09:26:00,1.94875,1.94887,1.94875,1.94885,29000000.0
2008-03-21 09:27:00,1.94891,1.94909,1.94884,1.94895,55000000.0
2008-03-21 09:28:00,1.94893,1.94902,1.94886,1.94887,46000000.0
2008-03-21 09:29:00,1.94895,1.9491,1.94891,1.94891,32000000.0
2008-03-21 09:30:00,1.94875,1.94875,1.94847,1.94847,24000000.0
2008-03-21 09:31:00,1.94829,1.94829,1.94821,1.94821,18000000.0
2008-03-21 09:32:00,1.94831,1.94831,1.9478,1.94808,35000000.0
2008-03-21 09:33:00,1.9483,1.9483,1.94709,1.94768,43000000.0
2008-03-21 09:34:00,1.94802,1.94816,1.94708,1.94708,31000000.0
2008-03-21 09:35:00,1.94825,1.94839,1.94806,1.94806,47000000.0
2008-03-21 09:36:00,1.94833,1.94869,1.94827,1.9486,34000000.0
2008-03-21 09:37:00,1.94858,1.94858,1.94845,1.9485,49000000.0
2008-03-21 09:38:00,1.94847,1.94847,1.94835,1.94836,37000000.0
2008-03-21 09:39:00,1.94832,1.94832,1.94816,1.94818,61000000.0
2008-03-21 09:40:00,1.94814,1.94831,1.94813,1.9482,46000000.0
2008-03-21 09:41:00,1.94814,1.94822,1.94814,1.94819,33000000.0
2008-03-21 09:42:00,1.94846,1.94856,1.94738,1.94738,60000000.0
2008-03-21 09:43:00,1.94836,1.94852,1.94827,1.94836,66000000.0
2008-03-21 09:44:00,1.94859,1.94903,1.94859,1.94896,21000000.0
2008-03-21 09:45:00,1.94898,1.94917,1.94898,1.94904,22000000.0
2008-03-21 09:46:00,1.94898,1.94917,1.94898,1.94917,30000000.0
2008-03-21 09:47:00,1.9489,1.9489,1.94768,1.94768,24000000.0
2008-03-21 09:48:00,1.94928,1.94949,1.94928,1.94949,34000000.0
2008-03-21 09:49:00,1.94945,1.94945,1.94894,1.94909,26000000.0
2008-03-21 09:50:00,1.94882,1.94915,1.94882,1.94915,34000000.0
2008-03-21 09:51:00,1.94919,1.94919,1.94906,1.94909,56000000.0
2008-03-21 09:52:00,1.9491,1.9491,1.94905,1.94906,38000000.0
2008-03-21 09:53:00,1.94915,1.94929,1.94913,1.94929,32000000.0
2008-03-21 09:54:00,1.94952,1.94952,1.94898,1.94946,36000000.0
2008-03-21 09:55:00,1.94935,1.94966,1.94935,1.94966,38000000.0
2008-03-21 09:56:00,1.94979,1.94979,1.94959,1.94959,38000000.0
2008-03-21 09:57:00,1.94926,1.94933,1.94918,1.9493,30000000.0
2008-03-21 09:58:00,1.94924,1.94924,1.94881,1.94883,52000000.0
2008-03-21 09:59:00,1.94893,1.94904,1.94893,1.94898,32000000.0
2008-03-21 10:00:00,1.94899,1.94904,1.94895,1.949,39000000.0
2008-03-21 10:01:00,1.94909,1.94911,1.94904,1.94911,44000000.0
2008-03-21 10:02:00,1.94909,1.94909,1.94892,1.94902,34000000.0
2008-03-21 10:03:00,1.94902,1.94902,1.94874,1.94874,47000000.0
2008-03-21 10:04:00,1.94871,1.94871,1.94864,1.94871,32000000.0
2008-03-21 10:05:00,1.94849,1.94869,1.94849,1.94868,32000000.0
2008-03-21 10:06:00,1.94871,1.94898,1.94871,1.94897,42000000.0
2008-03-21 10:07:00,1.94882,1.94882,1.94873,1.94873,51000000.0
2008-03-21 10:08:00,1.94858,1.94858,1.94809,1.94809,54000000.0
2008-03-21 10:09:00,1.94743,1.94762,1.94725,1.94762,53000000.0
2008-03-21 10:10:00,1.94777,1.94792,1.94771,1.94778,72000000.0
2008-03-21 10:11:00,1.94772,1.94775,1.94757,1.94757,61000000.0
2008-03-21 10:12:00,1.94746,1.94746,1.94704,1.94707,65000000.0
2008-03-21 10:13:00,1.94703,1.94715,1.94702,1.9471,56000000.0
2008-03-21 10:14:00,1.94701,1.94701,1.94663,1.94663,49000000.0
2008-03-21 10:15:00,1.94674,1.94674,1.94632,1.94632,46000000.0
2008-03-21 10:16:00,1.94631,1.94642,1.94631,1.9464,33000000.0
2008-03-21 10:17:00,1.94619,1.94619,1.945,1.945,37000000.0
2008-03-21 10:18:00,1.94442,1.94442,1.94295,1.9431,50000000.0
2008-03-21 10:19:00,1.94297,1.94297,1.94217,1.94262,59000000.0
2008-03-21 10:20:00,1.94269,1.94304,1.94265,1.94304,41000000.0
2008-03-21 10:21:00,1.94334,1.94426,1.94323,1.94426,44000000.0
2008-03-21 10:22:00,1.94427,1.94427,1.94374,1.944,47000000.0
2008-03-21 10:23:00,1.94391,1.94391,1.9435,1.94366,58000000.0
2008-03-21 10:24:00,1.94367,1.94373,1.94367,1.9437,43000000.0
2008-03-21 10:25:00,1.94387,1.9444,1.94387,1.9444,60000000.0
2008-03-21 10:26:00,1.94446,1.94455,1.94445,1.94455,64000000.0
2008-03-21 10:27:00,1.94463,1.94488,1.94463,1.94488,54000000.0
2008-03-21 10:28:00,1.94503,1.94511,1.94492,1.94511,62000000.0
2008-03-21 10:29:00,1.94515,1.94515,1.94504,1.94512,61000000.0
2008-03-21 10:30:00,1.94522,1.94542,1.94514,1.94531,36000000.0
2008-03-21 10:31:00,1.94534,1.94534,1.94508,1.94534,39000000.0
2008-03-21 10:32:00,1.94534,1.94542,1.94522,1.94537,44000000.0
2008-03-21 10:33:00,1.94518,1.94522,1.94505,1.94506,18000000.0
2008-03-21 10:34:00,1.94539,1.94552,1.94527,1.94551,20000000.0
2008-03-21 10:35:00,1.94553,1.94563,1.94525,1.94534,23000000.0
2008-03-21 10:36:00,1.94544,1.94581,1.94544,1.94581,32000000.0
2008-03-21 10:37:00,1.94588,1.94588,1.94545,1.94545,30000000.0
2008-03-21 10:38:00,1.94543,1.94555,1.94536,1.94555,26000000.0
2008-03-21 10:39:00,1.94435,1.94556,1.94435,1.94556,29000000.0
2008-03-21 10:40:00,1.94564,1.94571,1.94563,1.94566,19000000.0
2008-03-21 10:41:00,1.94576,1.94576,1.9456,1.94567,29000000.0
2008-03-21 10:42:00,1.94561,1.9457,1.94558,1.9457,38000000.0
2008-03-21 10:43:00,1.94608,1.9462,1.94608,1.94618,27000000.0
2008-03-21 10:44:00,1.94626,1.94634,1.94619,1.9463,26000000.0
2008-03-21 10:45:00,1.94623,1.94648,1.94592,1.94592,27000000.0
2008-03-21 10:46:00,1.94638,1.94643,1.94624,1.94636,35000000.0
2008-03-21 10:47:00,1.94622,1.94643,1.94619,1.94634,23000000.0
2008-03-21 10:48:00,1.94621,1.94635,1.94621,1.94635,44000000.0
2008-03-21 10:49:00,1.94635,1.9465,1.94635,1.94644,36000000.0
2008-03-21 10:50:00,1.94646,1.94646,1.94639,1.94642,47000000.0
2008-03-21 10:51:00,1.94649,1.94691,1.94649,1.94691,45000000.0
2008-03-21 10:52:00,1.94684,1.94693,1.9468,1.94685,33000000.0
2008-03-21 10:53:00,1.94687,1.94695,1.9468,1.94695,46000000.0
2008-03-21 10:54:00,1.94686,1.94688,1.94681,1.94682,35000000.0
2008-03-21 10:55:00,1.94687,1.94695,1.94685,1.94693,37000000.0
2008-03-21 10:56:00,1.94683,1.94689,1.94663,1.94679,33000000.0
2008-03-21 10:57:00,1.94625,1.94645,1.94546,1.94546,33000000.0
2008-03-21 10:58:00,1.94686,1.94702,1.94686,1.94693,26000000.0
2008-03-21 10:59:00,1.9469,1.94811,1.9469,1.94811,47000000.0
2008-03-21 11:00:00,1.94725,1.94725,1.94586,1.94586,39000000.0
2008-03-21 11:01:00,1.9458,1.9458,1.94558,1.94558,45000000.0
2008-03-21 11:02:00,1.94545,1.94545,1.94536,1.94538,17000000.0
2008-03-21 11:03:00,1.94544,1.94566,1.94523,1.94523,37000000.0
2008-03-21 11:04:00,1.94533,1.94553,1.94533,1.94547,40000000.0
2008-03-21 11:05:00,1.94549,1.94561,1.9454,1.9454,18000000.0
2008-03-21 11:06:00,1.94553,1.94565,1.94553,1.94565,19000000.0
2008-03-21 11:07:00,1.94565,1.94565,1.94551,1.94553,30000000.0
2008-03-21 11:08:00,1.94548,1.94555,1.94546,1.94548,30000000.0
2008-03-21 11:09:00,1.9454,1.94553,1.94519,1.94537,45000000.0
2008-03-21 11:10:00,1.94618,1.94674,1.94618,1.94674,35000000.0
2008-03-21 11:11:00,1.94676,1.94724,1.94676,1.94724,46000000.0
2008-03-21 11:12:00,1.94748,1.94765,1.94668,1.94668,55000000.0
2008-03-21 11:13:00,1.94674,1.94733,1.9466,1.94733,59000000.0
2008-03-21 11:14:00,1.94692,1.94692,1.94631,1.94631,41000000.0
2008-03-21 11:15:00,1.94635,1.94656,1.9463,1.94656,34000000.0
2008-03-21 11:16:00,1.94628,1.94647,1.94621,1.94622,20000000.0
2008-03-21 11:17:00,1.94634,1.94634,1.94593,1.94613,57000000.0
2008-03-21 11:18:00,1.9466,1.94672,1.94644,1.94659,44000000.0
2008-03-21 11:19:00,1.94682,1.94735,1.94681,1.94693,63000000.0
2008-03-21 11:20:00,1.94675,1.94675,1.94622,1.94622,43000000.0
2008-03-21 11:21:00,1.94619,1.94633,1.94603,1.94633,34000000.0
2008-03-21 11:22:00,1.94649,1.94649,1.94615,1.94615,56000000.0
2008-03-21 11:23:00,1.94643,1.9466,1.94606,1.94648,43000000.0
2008-03-21 11:24:00,1.94667,1.94671,1.94654,1.94654,53000000.0
2008-03-21 11:25:00,1.94638,1.94639,1.94595,1.94639,29000000.0
2008-03-21 11:26:00,1.94638,1.94661,1.94638,1.94656,41000000.0
2008-03-21 11:27:00,1.94629,1.94629,1.94584,1.94584,34000000.0
2008-03-21 11:28:00,1.94607,1.94647,1.94605,1.9464,36000000.0
2008-03-21 11:29:00,1.94655,1.94665,1.94648,1.94655,43000000.0
2008-03-21 11:30:00,1.94646,1.9465,1.94633,1.94637,24000000.0
2008-03-21 11:31:00,1.94619,1.94622,1.94607,1.94612,34000000.0
2008-03-21 11:32:00,1.94615,1.94615,1.94608,1.94611,46000000.0
2008-03-21 11:33:00,1.94608,1.94613,1.94606,1.94606,41000000.0
2008-03-21 11:34:00,1.94602,1.94637,1.94579,1.94601,28000000.0
2008-03-21 11:35:00,1.94597,1.94597,1.94511,1.94511,44000000.0
2008-03-21 11:36:00,1.94483,1.94483,1.9443,1.94447,48000000.0
2008-03-21 11:37:00,1.94447,1.94465,1.94443,1.94454,50000000.0
2008-03-21 11:38:00,1.94485,1.9451,1.94477,1.9451,37000000.0
2008-03-21 11:39:00,1.94537,1.94588,1.94537,1.94575,52000000.0
2008-03-21 11:40:00,1.94576,1.94602,1.94569,1.94569,27000000.0
2008-03-21 11:41:00,1.94568,1.94583,1.94568,1.94574,49000000.0
2008-03-21 11:42:00,1.94586,1.94619,1.94586,1.94586,22000000.0
2008-03-21 11:43:00,1.94553,1.94559,1.94541,1.94554,45000000.0
2008-03-21 11:44:00,1.94562,1.94574,1.94559,1.94574,42000000.0
2008-03-21 11:45:00,1.94581,1.94597,1.9458,1.94581,41000000.0
2008-03-21 11:46:00,1.94612,1.94615,1.94603,1.94615,38000000.0
2008-03-21 11:47:00,1.94615,1.9462,1.94614,1.94616,22000000.0
2008-03-21 11:48:00,1.94614,1.94615,1.94598,1.94607,27000000.0
2008-03-21 11:49:00,1.94589,1.94616,1.94589,1.94604,41000000.0
2008-03-21 11:50:00,1.94613,1.94623,1.94609,1.94609,44000000.0
2008-03-21 11:51:00,1.94612,1.94612,1.94598,1.94608,37000000.0
2008-03-21 11:52:00,1.94611,1.94617,1.94593,1.94593,37000000.0
2008-03-21 11:53:00,1.9509,1.9511,1.9505,1.9505,37000000.0
2008-03-21 11:54:00,1.94597,1.94613,1.94596,1.94612,37000000.0
2008-03-21 11:55:00,1.94625,1.94629,1.94615,1.94617,38000000.0
2008-03-21 11:56:00,1.94615,1.94676,1.94615,1.94676,51000000.0
2008-03-21 11:57:00,1.94691,1.94765,1.94691,1.94765,29000000.0
2008-03-21 11:58:00,1.94831,1.94831,1.94635,1.94649,31000000.0
2008-03-21 11:59:00,1.94692,1.94778,1.94656,1.94778,51000000.0
2008-03-21 12:00:00,1.94787,1.94787,1.94614,1.94614,23000000.0
2008-03-21 12:01:00,1.94594,1.94603,1.94594,1.94596,24000000.0
2008-03-21 12:02:00,1.94582,1.9459,1.94579,1.94579,34000000.0
2008-03-21 12:03:00,1.94591,1.94593,1.94586,1.94591,36000000.0
2008-03-21 12:04:00,1.94649,1.94687,1.94649,1.94683,33000000.0
2008-03-21 12:05:00,1.94684,1.94716,1.94684,1.94716,26000000.0
2008-03-21 12:06:00,1.94804,1.94809,1.94802,1.94807,15000000.0
2008-03-21 12:07:00,1.94773,1.94777,1.94755,1.94755,23000000.0
2008-03-21 12:08:00,1.94831,1.94833,1.94816,1.94832,37000000.0
2008-03-21 12:09:00,1.94831,1.94834,1.94828,1.94834,11000000.0
2008-03-21 12:10:00,1.94828,1.94828,1.94811,1.94825,25000000.0
2008-03-21 12:11:00,1.94828,1.94828,1.94816,1.94816,33000000.0
2008-03-21 12:12:00,1.94808,1.94818,1.94808,1.94812,31000000.0
2008-03-21 12:13:00,1.94816,1.94816,1.94802,1.94802,24000000.0
2008-03-21 12:14:00,1.94794,1.94794,1.94784,1.9479,36000000.0
2008-03-21 12:15:00,1.94806,1.9486,1.94806,1.9486,29000000.0
2008-03-21 12:16:00,1.94865,1.94886,1.94865,1.9487,30000000.0
2008-03-21 12:17:00,1.94968,1.95004,1.94962,1.9498,41000000.0
2008-03-21 12:18:00,1.94876,1.94876,1.94859,1.9487,43000000.0
2008-03-21 12:19:00,1.94874,1.94929,1.94874,1.94903,37000000.0
2008-03-21 12:20:00,1.94896,1.94938,1.94896,1.94924,40000000.0
2008-03-21 12:21:00,1.94921,1.94929,1.94911,1.94929,61000000.0
2008-03-21 12:22:00,1.94931,1.94931,1.94923,1.94927,24000000.0
2008-03-21 12:23:00,1.94923,1.94923,1.94905,1.94906,23000000.0
2008-03-21 12:24:00,1.94987,1.95009,1.94942,1.94963,30000000.0
2008-03-21 12:25:00,1.94897,1.94914,1.94897,1.94909,22000000.0
2008-03-21 12:26:00,1.94906,1.94918,1.94906,1.94916,32000000.0
2008-03-21 12:27:00,1.94911,1.94912,1.94902,1.94902,25000000.0
2008-03-21 12:28:00,1.94922,1.95037,1.94922,1.95037,58000000.0
2008-03-21 12:29:00,1.9504,1.9504,1.94781,1.94781,71000000.0
2008-03-21 12:30:00,1.94787,1.95061,1.94787,1.94962,47000000.0
2008-03-21 12:31:00,1.94912,1.94925,1.94895,1.94925,55000000.0
2008-03-21 12:32:00,1.94941,1.94941,1.94924,1.94924,32000000.0
2008-03-21 12:33:00,1.94937,1.94947,1.94937,1.94947,40000000.0
2008-03-21 12:34:00,1.9496,1.9496,1.94931,1.94931,14000000.0
2008-03-21 12:35:00,1.94936,1.94936,1.94929,1.94933,20000000.0
2008-03-21 12:36:00,1.94936,1.94936,1.94923,1.94923,36000000.0
2008-03-21 12:37:00,1.94919,1.94936,1.94919,1.94934,22000000.0
2008-03-21 12:38:00,1.9493,1.94932,1.94928,1.94932,12000000.0
2008-03-21 12:39:00,1.94931,1.94955,1.94931,1.94955,20000000.0
2008-03-21 12:40:00,1.9495,1.9495,1.94945,1.94946,16000000.0
2008-03-21 12:41:00,1.94936,1.94936,1.94927,1.94927,10000000.0
2008-03-21 12:42:00,1.94916,1.94919,1.94913,1.94916,26000000.0
2008-03-21 12:43:00,1.94925,1.94963,1.94921,1.94963,9000000.0
2008-03-21 12:44:00,1.94974,1.95032,1.94886,1.94886,21000000.0
2008-03-21 12:45:00,1.94878,1.94965,1.94878,1.94965,30000000.0
2008-03-21 12:46:00,1.9497,1.9497,1.94952,1.94965,41000000.0
2008-03-21 12:47:00,1.94959,1.94963,1.9494,1.94955,26000000.0
2008-03-21 12:48:00,1.94983,1.94991,1.9498,1.94981,27000000.0
2008-03-21 12:49:00,1.94977,1.94984,1.94965,1.94965,36000000.0
2008-03-21 12:50:00,1.94976,1.94981,1.9496,1.94981,34000000.0
2008-03-21 12:51:00,1.94978,1.94987,1.94978,1.94982,25000000.0
2008-03-21 12:52:00,1.94992,1.94992,1.9498,1.94983,26000000.0
2008-03-21 12:53:00,1.94994,1.94997,1.94984,1.94984,16000000.0
2008-03-21 12:54:00,1.94965,1.94991,1.94964,1.94973,28000000.0
2008-03-21 12:55:00,1.9502,1.95038,1.95013,1.95035,29000000.0
2008-03-21 12:56:00,1.9503,1.9503,1.9499,1.95009,30000000.0
2008-03-21 12:57:00,1.94993,1.9501,1.94943,1.94943,26000000.0
2008-03-21 12:58:00,1.94948,1.9495,1.94924,1.9495,14000000.0
2008-03-21 12:59:00,1.949,1.949,1.94862,1.94862,32000000.0
2008-03-21 13:00:00,1.94911,1.95003,1.94911,1.95003,20000000.0
2008-03-21 13:01:00,1.95035,1.95055,1.95027,1.95038,31000000.0
2008-03-21 13:02:00,1.95049,1.95049,1.95039,1.95039,12000000.0
2008-03-21 13:03:00,1.95036,1.95041,1.95027,1.95027,21000000.0
2008-03-21 13:04:00,1.9504,1.9504,1.95031,1.95032,7000000.0
2008-03-21 13:05:00,1.95033,1.95042,1.95032,1.95042,17000000.0
2008-03-21 13:06:00,1.95028,1.95056,1.95028,1.95054,22000000.0
2008-03-21 13:07:00,1.95068,1.95088,1.95058,1.95088,17000000.0
2008-03-21 13:08:00,1.95047,1.95051,1.95045,1.9505,37000000.0
2008-03-21 13:09:00,1.9505,1.9505,1.95027,1.95027,33000000.0
2008-03-21 13:10:00,1.95015,1.95015,1.94993,1.94997,32000000.0
2008-03-21 13:11:00,1.95029,1.95037,1.95028,1.9503,21000000.0
2008-03-21 13:12:00,1.95033,1.95038,1.95032,1.95038,7000000.0
2008-03-21 13:13:00,1.95042,1.95049,1.95034,1.95034,11000000.0
2008-03-21 13:14:00,1.95043,1.95059,1.95043,1.95058,33000000.0
2008-03-21 13:15:00,1.95062,1.95071,1.95054,1.95054,25000000.0
2008-03-21 13:16:00,1.95049,1.95072,1.95045,1.95072,20000000.0
2008-03-21 13:17:00,1.95076,1.95084,1.95076,1.95084,19000000.0
2008-03-21 13:18:00,1.95084,1.95086,1.95079,1.95084,41000000.0
2008-03-21 13:19:00,1.95082,1.95087,1.95081,1.95083,36000000.0
2008-03-21 13:20:00,1.95089,1.95093,1.95085,1.95086,36000000.0
2008-03-21 13:21:00,1.95085,1.95094,1.95084,1.95094,54000000.0
2008-03-21 13:22:00,1.95092,1.95094,1.95086,1.9509,41000000.0
2008-03-21 13:23:00,1.95087,1.95089,1.95082,1.95082,11000000.0
2008-03-21 13:24:00,1.9508,1.95083,1.95078,1.95083,23000000.0
2008-03-21 13:25:00,1.95086,1.95093,1.95084,1.95093,25000000.0
2008-03-21 13:26:00,1.95083,1.95083,1.95075,1.95075,20000000.0
2008-03-21 13:27:00,1.95082,1.95087,1.9508,1.95087,32000000.0
2008-03-21 13:28:00,1.94976,1.94976,1.9492,1.94925,26000000.0
2008-03-21 13:29:00,1.94935,1.94971,1.94927,1.94971,25000000.0
2008-03-21 13:30:00,1.9503,1.95037,1.95015,1.95021,16000000.0
2008-03-21 13:31:00,1.95019,1.95031,1.94997,1.95031,21000000.0
2008-03-21 13:32:00,1.95013,1.95025,1.94944,1.94944,28000000.0
2008-03-21 13:33:00,1.94934,1.94938,1.94921,1.94931,18000000.0
2008-03-21 13:34:00,1.94938,1.94938,1.94887,1.94893,35000000.0
2008-03-21 13:35:00,1.94873,1.94929,1.94862,1.94894,10000000.0
2008-03-21 13:36:00,1.94926,1.9494,1.9492,1.94929,40000000.0
2008-03-21 13:37:00,1.94918,1.94928,1.94908,1.94925,22000000.0
2008-03-21 13:38:00,1.94923,1.94923,1.9489,1.94895,39000000.0
2008-03-21 13:39:00,1.94926,1.94926,1.94884,1.94884,32000000.0
2008-03-21 13:40:00,1.9488,1.94902,1.9488,1.94902,35000000.0
2008-03-21 13:41:00,1.94908,1.94913,1.94906,1.94913,27000000.0
2008-03-21 13:42:00,1.94917,1.94938,1.94916,1.94938,32000000.0
2008-03-21 13:43:00,1.9494,1.94947,1.9492,1.9492,26000000.0
2008-03-21 13:44:00,1.94918,1.94941,1.94915,1.94925,25000000.0
2008-03-21 13:45:00,1.9526,1.9526,1.9525,1.9525,13000000.0
2008-03-21 13:46:00,1.94912,1.94912,1.94856,1.94875,13000000.0
2008-03-21 13:47:00,1.94857,1.94868,1.94855,1.94855,22000000.0
2008-03-21 13:48:00,1.9492,1.9492,1.94903,1.94903,21000000.0
2008-03-21 13:49:00,1.949,1.94906,1.94884,1.94887,24000000.0
2008-03-21 13:50:00,1.94891,1.94891,1.9486,1.94882,27000000.0
2008-03-21 13:51:00,1.94933,1.94933,1.94907,1.94907,27000000.0
2008-03-21 13:52:00,1.94916,1.9493,1.94909,1.94926,31000000.0
2008-03-21 13:53:00,1.9527,1.9528,1.9526,1.9528,28000000.0
2008-03-21 13:54:00,1.94928,1.94932,1.94927,1.94929,28000000.0
2008-03-21 13:55:00,1.94934,1.94951,1.94933,1.94951,33000000.0
2008-03-21 13:56:00,1.94901,1.94922,1.94901,1.94922,23000000.0
2008-03-21 13:57:00,1.94933,1.94934,1.94926,1.94926,19000000.0
2008-03-21 13:58:00,1.94921,1.9494,1.94921,1.9494,30000000.0
2008-03-21 13:59:00,1.94942,1.94949,1.94936,1.94949,39000000.0
2008-03-21 14:00:00,1.94952,1.94961,1.94947,1.94947,30000000.0
2008-03-21 14:01:00,1.94944,1.94944,1.94914,1.94914,16000000.0
2008-03-21 14:02:00,1.94909,1.94919,1.94903,1.94919,34000000.0
2008-03-21 14:03:00,1.94913,1.94913,1.94896,1.94911,24000000.0
2008-03-21 14:04:00,1.94924,1.94924,1.94909,1.94909,20000000.0
2008-03-21 14:05:00,1.94871,1.94883,1.94807,1.94823,31000000.0
2008-03-21 14:06:00,1.94864,1.94879,1.94864,1.94879,28000000.0
2008-03-21 14:07:00,1.94875,1.94875,1.94846,1.94873,32000000.0
2008-03-21 14:08:00,1.94875,1.94875,1.94831,1.94844,22000000.0
2008-03-21 14:09:00,1.94875,1.94878,1.94872,1.94873,15000000.0
2008-03-21 14:10:00,1.94895,1.94898,1.94895,1.94898,24000000.0
2008-03-21 14:11:00,1.94879,1.94916,1.94879,1.94916,22000000.0
2008-03-21 14:12:00,1.9492,1.94925,1.94916,1.94924,17000000.0
2008-03-21 14:13:00,1.94924,1.94955,1.94924,1.94936,19000000.0
2008-03-21 14:14:00,1.94953,1.9499,1.94944,1.9499,22000000.0
2008-03-21 14:15:00,1.95001,1.95001,1.94978,1.94997,26000000.0
2008-03-21 14:16:00,1.94996,1.95003,1.94989,1.94998,10000000.0
2008-03-21 14:17:00,1.95009,1.95019,1.94994,1.95019,8000000.0
2008-03-21 14:18:00,1.95061,1.95061,1.95003,1.95029,13000000.0
2008-03-21 14:19:00,1.95032,1.95037,1.95021,1.95023,29000000.0
2008-03-21 14:20:00,1.95039,1.95051,1.95035,1.95047,15000000.0
2008-03-21 14:21:00,1.95033,1.95035,1.95015,1.95019,18000000.0
2008-03-21 14:22:00,1.94983,1.95005,1.94961,1.95005,10000000.0
2008-03-21 14:23:00,1.95029,1.95052,1.95029,1.95052,24000000.0
2008-03-21 14:24:00,1.95052,1.95052,1.95033,1.95033,17000000.0
2008-03-21 14:25:00,1.95032,1.95047,1.95028,1.95038,31000000.0
2008-03-21 14:26:00,1.95051,1.95069,1.95045,1.95045,14000000.0
2008-03-21 14:27:00,1.95042,1.95058,1.95042,1.95051,14000000.0
2008-03-21 14:28:00,1.95072,1.95143,1.95072,1.95143,9000000.0
2008-03-21 14:29:00,1.9514,1.9514,1.95084,1.95084,7000000.0
2008-03-21 14:30:00,1.95097,1.95194,1.95097,1.95194,17000000.0
2008-03-21 14:31:00,1.95213,1.95213,1.95194,1.95194,21000000.0
2008-03-21 14:32:00,1.95159,1.95168,1.95101,1.95101,8000000.0
2008-03-21 14:33:00,1.95122,1.95138,1.95118,1.95138,10000000.0
2008-03-21 14:34:00,1.95155,1.95193,1.95155,1.95183,11000000.0
2008-03-21 14:35:00,1.95193,1.95205,1.95193,1.95205,7000000.0
2008-03-21 14:36:00,1.9522,1.9523,1.95215,1.9522,8000000.0
2008-03-21 14:37:00,1.95227,1.95228,1.95205,1.95224,11000000.0
2008-03-21 14:38:00,1.95229,1.95234,1.95222,1.95234,7000000.0
2008-03-21 14:39:00,1.95245,1.95293,1.95245,1.95293,8000000.0
2008-03-21 14:40:00,1.95282,1.95285,1.95275,1.95278,8000000.0
2008-03-21 14:41:00,1.95257,1.95257,1.95224,1.9525,10000000.0
2008-03-21 14:42:00,1.95248,1.95263,1.95246,1.95246,9000000.0
2008-03-21 14:43:00,1.95214,1.95254,1.95176,1.95254,8000000.0
2008-03-21 14:44:00,1.95234,1.95236,1.95212,1.95236,8000000.0
2008-03-21 14:45:00,1.95248,1.9525,1.95225,1.95238,7000000.0
2008-03-21 14:46:00,1.95234,1.9524,1.95215,1.95224,9000000.0
2008-03-21 14:47:00,1.95248,1.95248,1.95219,1.95237,8000000.0
2008-03-21 14:48:00,1.95245,1.95248,1.95209,1.95231,8000000.0
2008-03-21 14:49:00,1.95229,1.95231,1.95202,1.95202,9000000.0
2008-03-21 14:50:00,1.95225,1.95244,1.9522,1.95243,7000000.0
2008-03-21 14:51:00,1.95237,1.9524,1.95224,1.95226,10000000.0
2008-03-21 14:52:00,1.95217,1.95217,1.95201,1.95211,7000000.0
2008-03-21 14:53:00,1.95216,1.95224,1.95207,1.95224,7000000.0
2008-03-21 14:54:00,1.95227,1.95263,1.95225,1.95263,8000000.0
2008-03-21 14:55:00,1.95249,1.95257,1.95245,1.95252,7000000.0
2008-03-21 14:56:00,1.95268,1.95268,1.95251,1.95251,8000000.0
2008-03-21 14:57:00,1.95263,1.95271,1.95253,1.95266,7000000.0
2008-03-21 14:58:00,1.95241,1.95268,1.95241,1.95268,8000000.0
2008-03-21 14:59:00,1.95256,1.95257,1.95243,1.95257,8000000.0
2008-03-21 15:00:00,1.95265,1.95266,1.9525,1.95251,7000000.0
2008-03-21 15:01:00,1.95229,1.9524,1.95227,1.95233,8000000.0
2008-03-21 15:02:00,1.95231,1.95231,1.95214,1.95222,7000000.0
2008-03-21 15:03:00,1.95171,1.95208,1.95171,1.95208,7000000.0
2008-03-21 15:04:00,1.95214,1.95223,1.95209,1.95223,8000000.0
2008-03-21 15:05:00,1.95217,1.95217,1.95199,1.95208,7000000.0
2008-03-21 15:06:00,1.95205,1.95214,1.95201,1.95211,8000000.0
2008-03-21 15:07:00,1.95221,1.95229,1.95194,1.95223,11000000.0
2008-03-21 15:08:00,1.95217,1.95228,1.95212,1.95221,8000000.0
2008-03-21 15:09:00,1.95217,1.95226,1.95205,1.95226,7000000.0
2008-03-21 15:10:00,1.95207,1.95233,1.95207,1.95233,7000000.0
2008-03-21 15:11:00,1.95225,1.9525,1.95225,1.95233,11000000.0
2008-03-21 15:12:00,1.95239,1.95243,1.95225,1.95238,10000000.0
2008-03-21 15:13:00,1.95235,1.95256,1.9523,1.95248,9000000.0
2008-03-21 15:14:00,1.95242,1.95252,1.95214,1.95249,10000000.0
2008-03-21 15:15:00,1.95252,1.95252,1.95242,1.95251,8000000.0
2008-03-21 15:16:00,1.95225,1.9525,1.95225,1.95237,9000000.0
2008-03-21 15:17:00,1.95248,1.95249,1.95234,1.95236,9000000.0
2008-03-21 15:18:00,1.95229,1.9524,1.95229,1.95239,8000000.0
2008-03-21 15:19:00,1.95239,1.95259,1.95236,1.95248,7000000.0
2008-03-21 15:20:00,1.95254,1.95262,1.9525,1.9525,9000000.0
2008-03-21 15:21:00,1.95255,1.9526,1.95233,1.95245,8000000.0
2008-03-21 15:22:00,1.95245,1.95245,1.95228,1.95228,9000000.0
2008-03-21 15:23:00,1.9518,1.9519,1.9518,1.9519,8000000.0
2008-03-21 15:24:00,1.95236,1.95236,1.95199,1.95231,8000000.0
2008-03-21 15:25:00,1.95235,1.95235,1.95214,1.95214,7000000.0
2008-03-21 15:26:00,1.95186,1.95198,1.95181,1.95181,7000000.0
2008-03-21 15:27:00,1.95164,1.9517,1.95156,1.95156,7000000.0
2008-03-21 15:28:00,1.95179,1.95207,1.95177,1.95207,11000000.0
2008-03-21 15:29:00,1.95212,1.95212,1.95177,1.95187,7000000.0
2008-03-21 15:30:00,1.95154,1.95157,1.95123,1.95152,9000000.0
2008-03-21 15:31:00,1.95172,1.9518,1.95113,1.95113,9000000.0
2008-03-21 15:32:00,1.95152,1.95166,1.95142,1.95157,10000000.0
2008-03-21 15:33:00,1.95163,1.95163,1.95153,1.95153,8000000.0
2008-03-21 15:34:00,1.9516,1.95169,1.95148,1.95169,9000000.0
2008-03-21 15:35:00,1.95162,1.95162,1.95153,1.95158,7000000.0
2008-03-21 15:36:00,1.95145,1.95164,1.95145,1.95151,7000000.0
2008-03-21 15:37:00,1.9515,1.95153,1.95129,1.95138,8000000.0
2008-03-21 15:38:00,1.94918,1.951,1.94918,1.951,7000000.0
2008-03-21 15:39:00,1.95174,1.95174,1.95106,1.95113,10000000.0
2008-03-21 15:40:00,1.95177,1.9518,1.95163,1.95163,9000000.0
2008-03-21 15:41:00,1.9523,1.9523,1.9522,1.9522,8000000.0
2008-03-21 15:42:00,1.95186,1.95186,1.95158,1.95164,8000000.0
2008-03-21 15:43:00,1.95154,1.95154,1.95127,1.95149,8000000.0
2008-03-21 15:44:00,1.95215,1.95217,1.95195,1.95208,8000000.0
2008-03-21 15:45:00,1.9523,1.9524,1.9523,1.9524,10000000.0
2008-03-21 15:46:00,1.95135,1.95154,1.95117,1.95145,10000000.0
2008-03-21 15:47:00,1.95138,1.9515,1.95102,1.95106,7000000.0
2008-03-21 15:48:00,1.95095,1.95103,1.95069,1.95074,7000000.0
2008-03-21 15:49:00,1.95069,1.95096,1.95069,1.95096,8000000.0
2008-03-21 15:50:00,1.95087,1.95089,1.95068,1.95083,8000000.0
2008-03-21 15:51:00,1.95075,1.95086,1.95065,1.95079,9000000.0
2008-03-21 15:52:00,1.95086,1.95098,1.9508,1.95098,7000000.0
2008-03-21 15:53:00,1.95091,1.95118,1.95091,1.95113,7000000.0
2008-03-21 15:54:00,1.95111,1.95113,1.95094,1.95103,11000000.0
2008-03-21 15:55:00,1.95107,1.95117,1.95099,1.95117,9000000.0
2008-03-21 15:56:00,1.95119,1.95119,1.95097,1.95101,7000000.0
2008-03-21 15:57:00,1.9512,1.95129,1.95113,1.95128,10000000.0
2008-03-21 15:58:00,1.95108,1.95116,1.95049,1.95049,10000000.0
2008-03-21 15:59:00,1.94966,1.94971,1.94956,1.94971,7000000.0
2008-03-21 16:00:00,1.95034,1.95137,1.95034,1.95137,7000000.0
2008-03-21 16:01:00,1.95156,1.95156,1.95084,1.95084,9000000.0
2008-03-21 16:02:00,1.95008,1.95008,1.94932,1.94932,8000000.0
2008-03-21 16:03:00,1.94937,1.95039,1.94937,1.95039,11000000.0
2008-03-21 16:04:00,1.95075,1.95187,1.95075,1.95169,8000000.0
2008-03-21 16:05:00,1.95165,1.95165,1.95119,1.95119,9000000.0
2008-03-21 16:06:00,1.95115,1.95115,1.95094,1.95115,10000000.0
2008-03-21 16:07:00,1.95144,1.95149,1.95105,1.95105,10000000.0
2008-03-21 16:08:00,1.95111,1.95116,1.95078,1.95116,8000000.0
2008-03-21 16:09:00,1.95118,1.95137,1.95118,1.95137,7000000.0
2008-03-21 16:10:00,1.95184,1.95184,1.95168,1.95168,7000000.0
2008-03-21 16:11:00,1.9516,1.9518,1.9516,1.95173,10000000.0
2008-03-21 16:12:00,1.95163,1.95199,1.95142,1.95193,9000000.0
2008-03-21 16:13:00,1.95198,1.95208,1.95188,1.95188,7000000.0
2008-03-21 16:14:00,1.9518,1.9518,1.9514,1.9514,11000000.0
2008-03-21 16:15:00,1.95155,1.9517,1.95155,1.9517,7000000.0
2008-03-21 16:16:00,1.95152,1.95164,1.95149,1.95156,7000000.0
2008-03-21 16:17:00,1.95205,1.95224,1.95173,1.95173,11000000.0
2008-03-21 16:18:00,1.9517,1.9517,1.95156,1.95166,11000000.0
2008-03-21 16:19:00,1.95165,1.95165,1.95151,1.95163,11000000.0
2008-03-21 16:20:00,1.95165,1.95165,1.95144,1.95144,9000000.0
2008-03-21 16:21:00,1.95158,1.95158,1.95148,1.95152,9000000.0
2008-03-21 16:22:00,1.95192,1.95192,1.95108,1.95153,8000000.0
2008-03-21 16:23:00,1.95141,1.95156,1.95141,1.95156,8000000.0
2008-03-21 16:24:00,1.95155,1.95155,1.95137,1.9515,10000000.0
2008-03-21 16:25:00,1.95155,1.95161,1.95141,1.95145,7000000.0
2008-03-21 16:26:00,1.95158,1.95166,1.95148,1.95166,7000000.0
2008-03-21 16:27:00,1.95204,1.95207,1.95142,1.95175,11000000.0
2008-03-21 16:28:00,1.9522,1.9522,1.95149,1.95154,11000000.0
2008-03-21 16:29:00,1.95173,1.95194,1.95148,1.95174,7000000.0
2008-03-21 16:30:00,1.95192,1.95192,1.95103,1.95154,8000000.0
2008-03-21 16:31:00,1.95168,1.95169,1.95143,1.9516,7000000.0
2008-03-21 16:32:00,1.95175,1.95183,1.9512,1.95127,8000000.0
2008-03-21 16:33:00,1.95159,1.95169,1.95151,1.95164,11000000.0
2008-03-21 16:34:00,1.9521,1.9522,1.9521,1.9522,8000000.0
2008-03-21 16:35:00,1.95172,1.95187,1.95154,1.9516,7000000.0
2008-03-21 16:36:00,1.95196,1.95202,1.95173,1.95202,8000000.0
2008-03-21 16:37:00,1.95152,1.95176,1.95152,1.95176,8000000.0
2008-03-21 16:38:00,1.95197,1.952,1.95183,1.952,7000000.0
2008-03-21 16:39:00,1.95166,1.95166,1.95151,1.95159,8000000.0
2008-03-21 16:40:00,1.9518,1.9518,1.9517,1.95172,11000000.0
2008-03-21 16:41:00,1.95163,1.95168,1.95144,1.95168,10000000.0
2008-03-21 16:42:00,1.95173,1.95173,1.95155,1.95165,7000000.0
2008-03-21 16:43:00,1.9517,1.95174,1.95164,1.95172,7000000.0
2008-03-21 16:44:00,1.95155,1.95168,1.95151,1.95164,7000000.0
2008-03-21 16:45:00,1.95169,1.95223,1.95159,1.95207,11000000.0
2008-03-21 16:46:00,1.95215,1.95217,1.95185,1.95217,11000000.0
2008-03-21 16:47:00,1.95172,1.95172,1.95161,1.95163,7000000.0
2008-03-21 16:48:00,1.95205,1.9521,1.95195,1.9521,10000000.0
2008-03-21 16:49:00,1.95165,1.95172,1.95154,1.95172,8000000.0
2008-03-21 16:50:00,1.95176,1.95178,1.95171,1.95178,8000000.0
2008-03-21 16:52:00,1.95205,1.9522,1.95205,1.9522,7000000.0
2008-03-21 16:53:00,1.95197,1.952,1.95188,1.95188,8000000.0
2008-03-21 16:54:00,1.952,1.95217,1.95175,1.95198,7000000.0
2008-03-21 16:56:00,1.95184,1.95184,1.95159,1.95159,11000000.0
2008-03-21 16:57:00,1.95151,1.95168,1.95151,1.95168,7000000.0
2008-03-21 16:58:00,1.95162,1.95162,1.95144,1.95144,8000000.0
2008-03-21 16:59:00,1.95017,1.95179,1.95017,1.95141,7000000.0
2008-03-21 17:00:00,1.9511,1.9511,1.95078,1.95078,11000000.0
2008-03-21 17:01:00,1.95118,1.95118,1.95064,1.95064,7000000.0
2008-03-21 17:02:00,1.95091,1.95092,1.95074,1.95078,8000000.0
2008-03-21 17:03:00,1.95076,1.95085,1.94894,1.95074,7000000.0
2008-03-21 17:04:00,1.95077,1.95104,1.95077,1.95101,7000000.0
2008-03-21 17:05:00,1.95109,1.95109,1.95094,1.95096,10000000.0
2008-03-21 17:06:00,1.95087,1.95099,1.95087,1.95095,9000000.0
2008-03-21 17:07:00,1.9509,1.95101,1.95084,1.951,8000000.0
2008-03-21 17:08:00,1.95095,1.95102,1.95082,1.95102,9000000.0
2008-03-21 17:09:00,1.95104,1.95109,1.95095,1.95109,8000000.0
2008-03-21 17:10:00,1.95143,1.95143,1.95081,1.95088,9000000.0
2008-03-21 17:11:00,1.95099,1.95102,1.95094,1.95096,8000000.0
2008-03-21 17:12:00,1.9509,1.95099,1.95077,1.95089,7000000.0
2008-03-21 17:13:00,1.95078,1.95085,1.95067,1.95067,8000000.0
2008-03-21 17:14:00,1.95069,1.95077,1.95061,1.95066,8000000.0
2008-03-21 17:15:00,1.95063,1.95063,1.95047,1.95048,7000000.0
2008-03-21 17:16:00,1.95049,1.95061,1.95036,1.95061,10000000.0
2008-03-21 17:17:00,1.95055,1.95067,1.95055,1.95067,7000000.0
2008-03-21 17:18:00,1.95097,1.951,1.95051,1.9507,9000000.0
2008-03-21 17:19:00,1.951,1.95121,1.951,1.95118,7000000.0
2008-03-21 17:20:00,1.95118,1.95118,1.95097,1.95111,8000000.0
2008-03-21 17:21:00,1.95096,1.95122,1.95092,1.95094,10000000.0
2008-03-21 17:22:00,1.95082,1.95102,1.95082,1.95087,8000000.0
2008-03-21 17:23:00,1.95082,1.95086,1.95063,1.95081,8000000.0
2008-03-21 17:24:00,1.95081,1.95081,1.9505,1.95058,7000000.0
2008-03-21 17:25:00,1.95068,1.95093,1.95063,1.95093,7000000.0
2008-03-21 17:26:00,1.95103,1.95103,1.95085,1.9509,7000000.0
2008-03-21 17:27:00,1.9495,1.9496,1.9495,1.9496,7000000.0
2008-03-21 17:28:00,1.95095,1.95101,1.95075,1.95099,7000000.0
2008-03-21 17:29:00,1.95108,1.95114,1.951,1.951,8000000.0
2008-03-21 17:30:00,1.95074,1.95091,1.95068,1.95072,8000000.0
2008-03-21 17:31:00,1.95088,1.9509,1.95075,1.95078,9000000.0
2008-03-21 17:32:00,1.95084,1.95089,1.95064,1.95077,8000000.0
2008-03-21 17:33:00,1.95089,1.95102,1.95086,1.95102,11000000.0
2008-03-21 17:34:00,1.95098,1.95105,1.95081,1.95092,9000000.0
2008-03-21 17:35:00,1.95081,1.95081,1.9505,1.9507,7000000.0
2008-03-21 17:36:00,1.9507,1.95085,1.95063,1.95085,7000000.0
2008-03-21 17:37:00,1.95105,1.95105,1.95084,1.95085,7000000.0
2008-03-21 17:38:00,1.95092,1.95098,1.95092,1.95098,8000000.0
2008-03-21 17:39:00,1.95087,1.95096,1.95081,1.95095,7000000.0
2008-03-21 17:40:00,1.95098,1.951,1.95089,1.95096,9000000.0
2008-03-21 17:41:00,1.95077,1.95083,1.95059,1.95062,8000000.0
2008-03-21 17:42:00,1.95087,1.95087,1.95051,1.95076,11000000.0
2008-03-21 17:43:00,1.95058,1.95058,1.95041,1.9505,7000000.0
2008-03-21 17:44:00,1.9505,1.95055,1.95036,1.95046,10000000.0
2008-03-21 17:45:00,1.95055,1.95068,1.9505,1.95061,7000000.0
2008-03-21 17:46:00,1.95056,1.95068,1.95056,1.95058,8000000.0
2008-03-21 17:47:00,1.9495,1.9496,1.9494,1.9494,7000000.0
2008-03-21 17:48:00,1.95057,1.95057,1.95028,1.95036,7000000.0
2008-03-21 17:49:00,1.95032,1.95046,1.95032,1.9504,7000000.0
2008-03-21 17:50:00,1.95033,1.95034,1.95,1.95,7000000.0
2008-03-21 17:51:00,1.94965,1.94965,1.94941,1.94949,7000000.0
2008-03-21 17:52:00,1.9497,1.9498,1.94958,1.94977,7000000.0
2008-03-21 17:53:00,1.9495,1.9495,1.94937,1.94942,7000000.0
2008-03-21 17:54:00,1.94938,1.94941,1.94932,1.94934,11000000.0
2008-03-21 17:55:00,1.94918,1.94928,1.94918,1.94928,7000000.0
2008-03-21 17:56:00,1.94949,1.94953,1.94943,1.94944,7000000.0
2008-03-21 17:57:00,1.94947,1.94954,1.94944,1.94953,10000000.0
2008-03-21 17:58:00,1.94959,1.94974,1.94959,1.94967,10000000.0
2008-03-21 17:59:00,1.94931,1.94963,1.94924,1.94942,10000000.0
2008-03-21 18:00:00,1.94949,1.94967,1.94949,1.94967,10000000.0
2008-03-21 18:01:00,1.94971,1.94987,1.94933,1.94987,8000000.0
2008-03-21 18:02:00,1.94947,1.94947,1.94916,1.94916,8000000.0
2008-03-21 18:03:00,1.94747,1.94802,1.94747,1.94747,10000000.0
2008-03-21 18:04:00,1.94918,1.94918,1.94875,1.94875,8000000.0
2008-03-21 18:05:00,1.94851,1.94875,1.94851,1.94865,10000000.0
2008-03-21 18:06:00,1.94875,1.94894,1.94875,1.94886,10000000.0
2008-03-21 18:08:00,1.94901,1.94901,1.94886,1.94895,8000000.0
2008-03-21 18:09:00,1.94877,1.9488,1.9487,1.9488,8000000.0
2008-03-21 18:10:00,1.94908,1.94941,1.94884,1.9491,11000000.0
2008-03-21 18:11:00,1.9484,1.9485,1.9484,1.9485,9000000.0
2008-03-21 18:12:00,1.94939,1.94939,1.94878,1.94914,9000000.0
2008-03-21 18:13:00,1.94917,1.9492,1.94882,1.94917,11000000.0
2008-03-21 18:14:00,1.94905,1.94908,1.94895,1.94895,7000000.0
2008-03-21 18:15:00,1.9475,1.9477,1.9474,1.9474,11000000.0
2008-03-21 18:16:00,1.94905,1.9491,1.9489,1.9489,11000000.0
2008-03-21 18:17:00,1.9472,1.9473,1.9472,1.9473,8000000.0
2008-03-21 18:18:00,1.94912,1.9492,1.94903,1.94918,8000000.0
2008-03-21 18:19:00,1.9489,1.94906,1.9489,1.94906,9000000.0
2008-03-21 18:20:00,1.94905,1.94905,1.94892,1.94896,7000000.0
2008-03-21 18:21:00,1.94908,1.9491,1.9472,1.94897,11000000.0
2008-03-21 18:22:00,1.94901,1.94901,1.94885,1.94898,11000000.0
2008-03-21 18:23:00,1.94872,1.94872,1.94831,1.94831,8000000.0
2008-03-21 18:24:00,1.94899,1.94915,1.94873,1.94876,10000000.0
2008-03-21 18:25:00,1.94887,1.94905,1.94885,1.94905,7000000.0
2008-03-21 18:26:00,1.94903,1.94906,1.94887,1.949,8000000.0
2008-03-21 18:27:00,1.94903,1.94924,1.94903,1.94924,7000000.0
2008-03-21 18:28:00,1.94904,1.94936,1.94904,1.94918,7000000.0
2008-03-21 18:29:00,1.94916,1.94916,1.94869,1.9489,7000000.0
2008-03-21 18:30:00,1.94907,1.94921,1.94887,1.94921,8000000.0
2008-03-21 18:31:00,1.9491,1.9491,1.94896,1.94896,9000000.0
2008-03-21 18:32:00,1.94892,1.94902,1.94892,1.94899,11000000.0
2008-03-21 18:33:00,1.94905,1.94909,1.94898,1.94903,11000000.0
2008-03-21 18:34:00,1.94911,1.94911,1.94878,1.94891,7000000.0
2008-03-21 18:35:00,1.9483,1.9483,1.947,1.948,7000000.0
2008-03-21 18:36:00,1.94917,1.94917,1.94894,1.94894,7000000.0
2008-03-21 18:37:00,1.947,1.9478,1.947,1.947,8000000.0
2008-03-21 18:38:00,1.94904,1.94906,1.94886,1.94897,8000000.0
2008-03-21 18:39:00,1.94892,1.94909,1.94887,1.94909,7000000.0
2008-03-21 18:40:00,1.94909,1.94912,1.94898,1.94906,7000000.0
2008-03-21 18:41:00,1.9488,1.9488,1.9488,1.9488,11000000.0
2008-03-21 18:42:00,1.949,1.94913,1.94894,1.94913,11000000.0
2008-03-21 18:43:00,1.9497,1.9501,1.9497,1.9497,7000000.0
2008-03-21 18:44:00,1.949,1.9491,1.949,1.94905,7000000.0
2008-03-21 18:45:00,1.94921,1.94927,1.94906,1.94926,11000000.0
2008-03-21 18:46:00,1.94914,1.94914,1.94885,1.94894,9000000.0
2008-03-21 18:47:00,1.94902,1.94918,1.94889,1.94889,8000000.0
2008-03-21 18:48:00,1.9493,1.9493,1.94912,1.94928,9000000.0
2008-03-21 18:49:00,1.94921,1.94923,1.94899,1.94908,7000000.0
2008-03-21 18:50:00,1.94915,1.94921,1.94886,1.9492,11000000.0
2008-03-21 18:51:00,1.94919,1.94921,1.94899,1.94914,7000000.0
2008-03-21 18:52:00,1.94895,1.94898,1.94883,1.94898,8000000.0
2008-03-21 18:53:00,1.94897,1.9492,1.94859,1.94862,11000000.0
2008-03-21 18:54:00,1.94851,1.94869,1.94851,1.94858,7000000.0
2008-03-21 18:55:00,1.94867,1.9487,1.94864,1.94867,7000000.0
2008-03-21 18:56:00,1.94856,1.94866,1.94853,1.94853,7000000.0
2008-03-21 18:57:00,1.94887,1.94895,1.94885,1.94895,10000000.0
2008-03-21 18:58:00,1.949,1.949,1.9488,1.94889,9000000.0
2008-03-21 18:59:00,1.94889,1.94889,1.94857,1.94882,8000000.0
2008-03-21 19:00:00,1.94869,1.94869,1.94823,1.94848,7000000.0
2008-03-21 19:01:00,1.9489,1.9489,1.9489,1.9489,8000000.0
2008-03-21 19:02:00,1.94835,1.94838,1.9483,1.94835,8000000.0
2008-03-21 19:03:00,1.94826,1.94826,1.94803,1.94803,7000000.0
2008-03-21 19:04:00,1.94864,1.94882,1.9485,1.94882,8000000.0
2008-03-21 19:05:00,1.94897,1.94917,1.94892,1.94908,8000000.0
2008-03-21 19:06:00,1.94904,1.94912,1.94861,1.94904,8000000.0
2008-03-21 19:07:00,1.94909,1.94913,1.94897,1.94908,9000000.0
2008-03-21 19:08:00,1.94902,1.94902,1.94877,1.94901,8000000.0
2008-03-21 19:09:00,1.949,1.949,1.94771,1.94771,7000000.0
2008-03-21 19:10:00,1.94748,1.94767,1.94746,1.94767,11000000.0
2008-03-21 19:11:00,1.94759,1.94759,1.94725,1.94731,10000000.0
2008-03-21 19:12:00,1.94732,1.94744,1.94723,1.94744,7000000.0
2008-03-21 19:13:00,1.94745,1.94745,1.94587,1.94716,8000000.0
2008-03-21 19:14:00,1.94716,1.94716,1.94697,1.94697,8000000.0
2008-03-21 19:15:00,1.94688,1.94688,1.9466,1.9466,10000000.0
2008-03-21 19:16:00,1.94649,1.94649,1.94628,1.94631,8000000.0
2008-03-21 19:17:00,1.94644,1.94653,1.94629,1.94653,10000000.0
2008-03-21 19:18:00,1.94665,1.94675,1.94659,1.94668,11000000.0
2008-03-21 19:19:00,1.94655,1.94687,1.94655,1.94687,8000000.0
2008-03-21 19:20:00,1.94672,1.94674,1.94665,1.94665,11000000.0
2008-03-21 19:21:00,1.94698,1.94793,1.94698,1.94793,10000000.0
2008-03-21 19:22:00,1.94762,1.94762,1.94728,1.9474,9000000.0
2008-03-21 19:23:00,1.94746,1.94777,1.94713,1.94722,8000000.0
2008-03-21 19:24:00,1.94735,1.94736,1.94718,1.94725,9000000.0
2008-03-21 19:25:00,1.94725,1.94725,1.94718,1.9472,9000000.0
2008-03-21 19:26:00,1.94718,1.94723,1.9471,1.9471,7000000.0
2008-03-21 19:27:00,1.9489,1.9489,1.9485,1.9486,10000000.0
2008-03-21 19:28:00,1.94703,1.94703,1.94677,1.94677,10000000.0
2008-03-21 19:29:00,1.94683,1.9472,1.94683,1.9472,7000000.0
2008-03-21 19:30:00,1.94693,1.94703,1.94684,1.94694,10000000.0
2008-03-21 19:31:00,1.9474,1.94742,1.94728,1.94738,7000000.0
2008-03-21 19:32:00,1.9477,1.94863,1.9477,1.94863,10000000.0
2008-03-21 19:33:00,1.94853,1.94895,1.94853,1.94882,7000000.0
2008-03-21 19:34:00,1.94875,1.94875,1.94854,1.94855,8000000.0
2008-03-21 19:35:00,1.94866,1.94906,1.94866,1.94906,7000000.0
2008-03-21 19:36:00,1.94891,1.94902,1.94887,1.94894,7000000.0
2008-03-21 19:37:00,1.94856,1.94863,1.94847,1.94863,8000000.0
2008-03-21 19:38:00,1.94835,1.94842,1.94823,1.94823,8000000.0
2008-03-21 19:39:00,1.94826,1.94836,1.94821,1.94821,8000000.0
2008-03-21 19:40:00,1.9487,1.94907,1.94868,1.94884,7000000.0
2008-03-21 19:41:00,1.9486,1.9486,1.94837,1.9485,9000000.0
2008-03-21 19:42:00,1.94888,1.94888,1.94855,1.94881,7000000.0
2008-03-21 19:43:00,1.94828,1.94828,1.94808,1.94818,11000000.0
2008-03-21 19:44:00,1.94822,1.94822,1.94814,1.94816,8000000.0
2008-03-21 19:45:00,1.94823,1.94823,1.94795,1.94803,9000000.0
2008-03-21 19:46:00,1.94813,1.94813,1.948,1.948,7000000.0
2008-03-21 19:47:00,1.9483,1.9483,1.94815,1.94825,9000000.0
2008-03-21 19:48:00,1.94847,1.94873,1.94844,1.94873,8000000.0
2008-03-21 19:49:00,1.9474,1.9474,1.9474,1.9474,7000000.0
2008-03-21 19:50:00,1.94842,1.9485,1.94835,1.94848,7000000.0
2008-03-21 19:51:00,1.94907,1.9491,1.94897,1.9491,7000000.0
2008-03-21 19:52:00,1.94809,1.94817,1.94802,1.94817,7000000.0
2008-03-21 19:53:00,1.94816,1.94839,1.94812,1.94839,7000000.0
2008-03-21 19:54:00,1.94918,1.94918,1.94905,1.94918,8000000.0
2008-03-21 19:55:00,1.94903,1.9492,1.94903,1.9491,8000000.0
2008-03-21 19:56:00,1.94892,1.94892,1.94826,1.94826,8000000.0
2008-03-21 19:57:00,1.9486,1.9486,1.94855,1.94857,7000000.0
2008-03-21 19:58:00,1.94852,1.94856,1.94826,1.94856,10000000.0
2008-03-21 19:59:00,1.94855,1.9487,1.94855,1.94868,8000000.0
2008-03-21 20:00:00,1.94858,1.94864,1.94828,1.94849,7000000.0
2008-03-21 20:01:00,1.94861,1.94861,1.94842,1.94846,7000000.0
2008-03-21 20:02:00,1.94832,1.94846,1.94832,1.9484,7000000.0
2008-03-21 20:04:00,1.94841,1.94853,1.94841,1.94846,9000000.0
2008-03-21 20:05:00,1.9474,1.9474,1.9474,1.9474,11000000.0
2008-03-21 20:06:00,1.94888,1.9489,1.94872,1.94872,11000000.0
2008-03-21 20:07:00,1.94843,1.94851,1.94831,1.94831,10000000.0
2008-03-21 20:08:00,1.94905,1.94905,1.94859,1.94865,8000000.0
2008-03-21 20:09:00,1.94833,1.94847,1.94832,1.94841,7000000.0
2008-03-21 20:10:00,1.94839,1.94842,1.94816,1.94821,8000000.0
2008-03-21 20:12:00,1.94836,1.94836,1.94824,1.94824,7000000.0
2008-03-21 20:13:00,1.94814,1.94814,1.94749,1.94749,10000000.0
2008-03-21 20:14:00,1.94748,1.94788,1.94748,1.94788,7000000.0
2008-03-21 20:15:00,1.94779,1.94779,1.94758,1.94768,7000000.0
2008-03-21 20:16:00,1.94745,1.9476,1.94745,1.94755,7000000.0
2008-03-21 20:17:00,1.9469,1.9469,1.9468,1.9468,9000000.0
2008-03-21 20:18:00,1.948,1.9481,1.94797,1.94802,9000000.0
2008-03-21 20:19:00,1.94733,1.94752,1.94733,1.94752,8000000.0
2008-03-21 20:20:00,1.94811,1.94811,1.94787,1.94789,7000000.0
2008-03-21 20:21:00,1.94762,1.94765,1.94745,1.94763,11000000.0
2008-03-21 20:22:00,1.948,1.9481,1.94798,1.94802,7000000.0
2008-03-21 20:23:00,1.94826,1.94826,1.94772,1.94772,7000000.0
2008-03-21 20:24:00,1.9476,1.94769,1.9476,1.94769,8000000.0
2008-03-21 20:25:00,1.94744,1.94771,1.94744,1.94771,11000000.0
2008-03-21 20:26:00,1.94762,1.94775,1.94762,1.94762,8000000.0
2008-03-21 20:27:00,1.94763,1.94766,1.94749,1.94758,9000000.0
2008-03-21 20:28:00,1.94756,1.94777,1.94756,1.94757,7000000.0
2008-03-21 20:29:00,1.94807,1.94807,1.94758,1.94758,8000000.0
2008-03-21 20:30:00,1.94756,1.94756,1.94711,1.94711,8000000.0
2008-03-21 20:31:00,1.94746,1.94746,1.94731,1.94744,7000000.0
2008-03-21 20:32:00,1.94744,1.94744,1.94724,1.94727,7000000.0
2008-03-21 20:33:00,1.94714,1.94723,1.94702,1.94715,7000000.0
2008-03-21 20:34:00,1.94679,1.94679,1.94647,1.94658,8000000.0
2008-03-21 20:35:00,1.94665,1.94684,1.94662,1.94684,9000000.0
2008-03-21 20:36:00,1.94653,1.94676,1.94653,1.94667,7000000.0
2008-03-21 20:37:00,1.94661,1.94661,1.94641,1.94655,11000000.0
2008-03-21 20:38:00,1.94659,1.94664,1.94649,1.94664,10000000.0
2008-03-21 20:39:00,1.94662,1.94663,1.94635,1.9466,9000000.0
2008-03-21 20:40:00,1.9466,1.94689,1.94656,1.94689,8000000.0
2008-03-21 20:41:00,1.94692,1.94692,1.94662,1.94662,8000000.0
2008-03-21 20:42:00,1.94681,1.94681,1.94624,1.94624,11000000.0
2008-03-21 20:43:00,1.94647,1.94648,1.94635,1.94647,8000000.0
2008-03-21 20:44:00,1.94645,1.94683,1.94645,1.94683,10000000.0
2008-03-21 20:45:00,1.94693,1.94693,1.94659,1.94659,7000000.0
2008-03-21 20:46:00,1.94653,1.9466,1.94648,1.94653,8000000.0
2008-03-21 20:47:00,1.94657,1.94671,1.94654,1.9467,7000000.0
2008-03-21 20:48:00,1.94687,1.94687,1.94656,1.9467,10000000.0
2008-03-21 20:49:00,1.94663,1.94663,1.94627,1.94627,7000000.0
2008-03-21 20:50:00,1.9474,1.9474,1.94725,1.9474,8000000.0
2008-03-21 20:51:00,1.94643,1.94672,1.9464,1.94672,9000000.0
2008-03-21 20:52:00,1.94675,1.94685,1.9467,1.94684,11000000.0
2008-03-21 20:53:00,1.94698,1.947,1.94665,1.94665,11000000.0
2008-03-21 20:54:00,1.9472,1.9472,1.94707,1.94715,11000000.0
2008-03-21 20:56:00,1.94725,1.94725,1.94682,1.94684,7000000.0
2008-03-21 20:57:00,1.94674,1.94694,1.94655,1.94667,9000000.0
2008-03-21 20:58:00,1.94748,1.94748,1.9473,1.9473,7000000.0
2008-03-21 20:59:00,1.94671,1.94674,1.9466,1.9466,7000000.0
2008-03-21 21:00:00,1.9473,1.9473,1.94715,1.94728,7000000.0
2008-03-21 21:01:00,1.94679,1.94692,1.94654,1.94678,7000000.0
2008-03-21 21:02:00,1.94655,1.94663,1.94652,1.94663,7000000.0
2008-03-21 21:03:00,1.94665,1.9468,1.94665,1.94675,8000000.0
2008-03-21 21:04:00,1.94703,1.9471,1.94642,1.9467,7000000.0
2008-03-21 21:05:00,1.94658,1.94669,1.94658,1.94661,7000000.0
2008-03-21 21:06:00,1.94646,1.94659,1.94637,1.94659,8000000.0
2008-03-21 21:07:00,1.94663,1.94663,1.94645,1.94662,8000000.0
2008-03-21 21:08:00,1.94661,1.94672,1.94659,1.94672,10000000.0
2008-03-21 21:09:00,1.94651,1.94664,1.94651,1.94659,10000000.0
2008-03-21 21:10:00,1.94663,1.94668,1.94653,1.94654,8000000.0
2008-03-21 21:11:00,1.94646,1.94658,1.9464,1.94646,7000000.0
2008-03-21 21:12:00,1.94688,1.94695,1.94673,1.94673,8000000.0
2008-03-21 21:13:00,1.94659,1.94659,1.94631,1.94651,10000000.0
2008-03-21 21:14:00,1.94653,1.94658,1.94641,1.94658,8000000.0
2008-03-21 21:15:00,1.94649,1.94649,1.94622,1.9463,8000000.0
2008-03-21 21:16:00,1.94624,1.94635,1.94616,1.94616,7000000.0
2008-03-21 21:17:00,1.94624,1.94625,1.94601,1.94623,11000000.0
2008-03-21 21:18:00,1.9461,1.94627,1.9461,1.94621,7000000.0
2008-03-21 21:19:00,1.94611,1.94623,1.94596,1.94619,9000000.0
2008-03-21 21:20:00,1.94601,1.94602,1.94583,1.94583,11000000.0
2008-03-21 21:21:00,1.94583,1.94583,1.94565,1.94578,10000000.0
2008-03-21 21:22:00,1.9464,1.9464,1.94595,1.946,10000000.0
2008-03-21 21:23:00,1.94579,1.94584,1.94564,1.94584,7000000.0
2008-03-21 21:24:00,1.94603,1.9464,1.94603,1.94633,11000000.0
2008-03-21 21:25:00,1.9459,1.94604,1.94589,1.94589,7000000.0
2008-03-21 21:26:00,1.94587,1.94601,1.94587,1.94589,7000000.0
2008-03-21 21:27:00,1.94594,1.94652,1.94594,1.94652,7000000.0
2008-03-21 21:28:00,1.94661,1.94661,1.9464,1.94652,7000000.0
2008-03-21 21:29:00,1.94669,1.94671,1.94656,1.94671,8000000.0
2008-03-21 21:30:00,1.94666,1.94668,1.94654,1.9466,8000000.0
2008-03-21 21:31:00,1.94656,1.94672,1.94656,1.94658,8000000.0
2008-03-21 21:32:00,1.94683,1.9469,1.94678,1.94678,7000000.0
2008-03-21 21:34:00,1.94701,1.94701,1.94631,1.94631,11000000.0
2008-03-21 21:35:00,1.94623,1.94653,1.94622,1.94653,11000000.0
2008-03-21 21:36:00,1.94646,1.94655,1.94637,1.94647,8000000.0
2008-03-21 21:37:00,1.94587,1.94598,1.94575,1.94598,8000000.0
2008-03-21 21:38:00,1.94678,1.9468,1.94662,1.9468,8000000.0
2008-03-21 21:39:00,1.94589,1.94599,1.94585,1.94595,9000000.0
2008-03-21 21:40:00,1.94657,1.94692,1.94657,1.94683,7000000.0
2008-03-21 21:41:00,1.94715,1.94719,1.94699,1.9471,9000000.0
2008-03-21 21:42:00,1.94731,1.94757,1.94731,1.94757,7000000.0
2008-03-21 21:43:00,1.94775,1.94775,1.94744,1.9476,9000000.0
2008-03-21 21:44:00,1.94753,1.94775,1.94749,1.94775,8000000.0
2008-03-21 21:45:00,1.94773,1.94784,1.94763,1.94777,10000000.0
2008-03-21 21:46:00,1.94789,1.94789,1.94775,1.94779,8000000.0
2008-03-21 21:47:00,1.9478,1.94791,1.94774,1.94791,8000000.0
2008-03-21 21:48:00,1.9484,1.94871,1.9484,1.94871,8000000.0
2008-03-21 21:49:00,1.94839,1.94839,1.94775,1.94778,8000000.0
2008-03-21 21:50:00,1.94805,1.94805,1.94745,1.94745,8000000.0
2008-03-21 21:51:00,1.94768,1.94785,1.94759,1.94785,7000000.0
2008-03-21 21:52:00,1.94825,1.9483,1.94825,1.9483,7000000.0
2008-03-21 21:53:00,1.94845,1.9485,1.94838,1.94848,7000000.0
2008-03-21 21:54:00,1.94847,1.94847,1.94797,1.94797,7000000.0
2008-03-21 21:55:00,1.948,1.94897,1.948,1.94897,7000000.0
2008-03-21 21:56:00,1.94799,1.94799,1.94781,1.9479,8000000.0
2008-03-21 21:57:00,1.9477,1.9477,1.94753,1.94767,7000000.0
2008-03-21 21:58:00,1.94782,1.94795,1.94782,1.94787,7000000.0
2008-03-21 21:59:00,1.94775,1.94775,1.947,1.947,8000000.0
2008-03-21 22:00:00,1.94707,1.94728,1.94702,1.94712,10000000.0
2008-03-21 22:01:00,1.94695,1.94695,1.9464,1.94673,9000000.0
2008-03-21 22:02:00,1.94689,1.94699,1.94685,1.9469,8000000.0
2008-03-21 22:03:00,1.94704,1.94716,1.94691,1.94704,7000000.0
2008-03-21 22:04:00,1.94719,1.94735,1.94705,1.94705,8000000.0
2008-03-21 22:06:00,1.94748,1.9475,1.94745,1.94745,7000000.0
2008-03-21 22:07:00,1.94728,1.9473,1.94715,1.94715,8000000.0
2008-03-21 22:08:00,1.9475,1.9475,1.94735,1.94735,8000000.0
2008-03-21 22:10:00,1.94679,1.94692,1.94679,1.9468,8000000.0
2008-03-21 22:12:00,1.9468,1.947,1.9468,1.947,8000000.0
2008-03-21 22:13:00,1.94734,1.94741,1.9473,1.94732,7000000.0
2008-03-21 22:14:00,1.94704,1.94716,1.94685,1.94685,11000000.0
2008-03-21 22:15:00,1.94707,1.94707,1.94672,1.94683,7000000.0
2008-03-21 22:16:00,1.94588,1.946,1.94575,1.94595,9000000.0
2008-03-21 22:17:00,1.94679,1.94679,1.94657,1.94668,7000000.0
2008-03-21 22:18:00,1.94646,1.94655,1.94646,1.94654,8000000.0
2008-03-21 22:19:00,1.94665,1.94681,1.9466,1.94681,7000000.0
2008-03-21 22:20:00,1.94738,1.9474,1.94733,1.9474,7000000.0
2008-03-21 22:22:00,1.9469,1.94707,1.9469,1.94707,7000000.0
2008-03-21 22:23:00,1.94704,1.94704,1.94684,1.94684,9000000.0
2008-03-21 22:24:00,1.94629,1.94666,1.94629,1.9463,7000000.0
2008-03-21 22:25:00,1.9462,1.94641,1.94614,1.94641,8000000.0
2008-03-21 22:26:00,1.94673,1.94675,1.94616,1.94621,9000000.0
2008-03-21 22:27:00,1.9467,1.9468,1.9467,1.94678,8000000.0
2008-03-21 22:28:00,1.947,1.947,1.94678,1.94698,8000000.0
2008-03-21 22:29:00,1.9461,1.9462,1.9461,1.94615,10000000.0
2008-03-21 22:30:00,1.94685,1.9469,1.94672,1.94687,7000000.0
2008-03-21 22:31:00,1.94615,1.9463,1.94615,1.94625,9000000.0
2008-03-21 22:32:00,1.94621,1.94645,1.94621,1.94631,8000000.0
2008-03-21 22:34:00,1.94644,1.94652,1.94644,1.9465,7000000.0
2008-03-21 22:35:00,1.94627,1.94627,1.94609,1.9462,8000000.0
2008-03-21 22:36:00,1.94742,1.9475,1.9474,1.9475,10000000.0
2008-03-21 22:37:00,1.94623,1.94641,1.94616,1.94616,7000000.0
2008-03-21 22:38:00,1.94782,1.94782,1.94638,1.94638,8000000.0
2008-03-21 22:39:00,1.94831,1.94831,1.9474,1.9474,5000000.0
2008-03-21 22:40:00,1.94653,1.94659,1.94642,1.94658,7000000.0
2008-03-21 22:41:00,1.9465,1.94662,1.94647,1.94662,8000000.0
2008-03-21 22:42:00,1.94607,1.94608,1.94595,1.94607,8000000.0
2008-03-21 22:43:00,1.94718,1.9475,1.94718,1.94737,7000000.0
2008-03-21 22:44:00,1.94753,1.94767,1.94753,1.94767,7000000.0
2008-03-21 22:45:00,1.94701,1.94832,1.94701,1.94832,7000000.0
2008-03-21 22:46:00,1.94755,1.94768,1.94754,1.94765,8000000.0
2008-03-21 22:47:00,1.94782,1.94788,1.94778,1.94778,11000000.0
2008-03-21 22:48:00,1.94798,1.9481,1.94782,1.94808,8000000.0
2008-03-21 22:50:00,1.94765,1.94765,1.94743,1.94759,7000000.0
2008-03-21 22:51:00,1.94772,1.9479,1.94772,1.9479,10000000.0
2008-03-21 22:52:00,1.94808,1.9481,1.94787,1.9481,8000000.0
2008-03-21 22:53:00,1.94754,1.94769,1.94743,1.94743,7000000.0
2008-03-21 22:54:00,1.94774,1.94831,1.94767,1.94767,8000000.0
2008-03-21 22:55:00,1.94755,1.94755,1.94723,1.94723,7000000.0
2008-03-21 22:56:00,1.9474,1.9474,1.9473,1.94738,7000000.0
2008-03-21 22:58:00,1.9475,1.9476,1.94748,1.9476,7000000.0
2008-03-21 22:59:00,1.94724,1.94731,1.94719,1.94721,7000000.0
2008-03-23 23:00:00,1.9506,1.95081,1.95043,1.95081,8000000.0
2008-03-23 23:02:00,1.94942,1.95124,1.94942,1.95108,8000000.0
2008-03-23 23:03:00,1.95086,1.95116,1.95083,1.95116,7000000.0
2008-03-23 23:04:00,1.95068,1.9507,1.95053,1.9507,8000000.0
2008-03-23 23:05:00,1.95127,1.9513,1.95113,1.95116,8000000.0
2008-03-23 23:06:00,1.95081,1.95129,1.95081,1.95099,9000000.0
2008-03-23 23:08:00,1.95108,1.9512,1.95105,1.9511,7000000.0
2008-03-23 23:09:00,1.9512,1.95128,1.95113,1.95121,9000000.0
2008-03-23 23:10:00,1.95121,1.95136,1.95103,1.95132,11000000.0
2008-03-23 23:12:00,1.95135,1.95135,1.951,1.951,7000000.0
2008-03-23 23:13:00,1.95065,1.95079,1.9505,1.95079,7000000.0
2008-03-23 23:14:00,1.95065,1.95065,1.95042,1.95042,11000000.0
2008-03-23 23:15:00,1.95028,1.95047,1.9502,1.95047,9000000.0
2008-03-23 23:16:00,1.95008,1.9501,1.94972,1.95002,11000000.0
2008-03-23 23:17:00,1.95012,1.95012,1.94976,1.9498,7000000.0
2008-03-23 23:18:00,1.94888,1.9489,1.94878,1.94883,8000000.0
2008-03-23 23:19:00,1.94938,1.94951,1.9491,1.94921,7000000.0
2008-03-23 23:20:00,1.94968,1.9497,1.9496,1.9497,9000000.0
2008-03-23 23:22:00,1.9477,1.94928,1.9477,1.94928,5000000.0
2008-03-23 23:23:00,1.94991,1.94994,1.94934,1.94934,8000000.0
2008-03-23 23:24:00,1.9489,1.94925,1.9489,1.94925,7000000.0
2008-03-23 23:25:00,1.94965,1.94988,1.94932,1.94988,7000000.0
2008-03-23 23:26:00,1.94904,1.94983,1.94904,1.94935,8000000.0
2008-03-23 23:27:00,1.9502,1.95046,1.94962,1.94962,9000000.0
2008-03-23 23:28:00,1.94955,1.94972,1.94933,1.94972,10000000.0
2008-03-23 23:29:00,1.94946,1.94992,1.94924,1.94924,9000000.0
2008-03-23 23:30:00,1.94921,1.94986,1.94921,1.94934,8000000.0
2008-03-23 23:32:00,1.94828,1.94975,1.94828,1.94937,8000000.0
2008-03-23 23:34:00,1.9479,1.948,1.94788,1.948,11000000.0
2008-03-23 23:35:00,1.94708,1.94708,1.94694,1.94699,9000000.0
2008-03-23 23:36:00,1.94806,1.94896,1.94806,1.94896,7000000.0
2008-03-23 23:38:00,1.94902,1.9492,1.94902,1.94915,8000000.0
2008-03-23 23:39:00,1.94715,1.9482,1.94712,1.9482,10000000.0
2008-03-23 23:40:00,1.95021,1.95021,1.95003,1.9502,7000000.0
2008-03-23 23:41:00,1.95014,1.95014,1.94999,1.95002,6000000.0
2008-03-23 23:42:00,1.95001,1.95015,1.94996,1.95011,8000000.0
2008-03-23 23:43:00,1.95012,1.95012,1.94989,1.95004,7000000.0
2008-03-23 23:44:00,1.94985,1.95001,1.94985,1.9499,7000000.0
2008-03-23 23:45:00,1.94981,1.94988,1.94977,1.94988,7000000.0
2008-03-23 23:46:00,1.94962,1.94984,1.94962,1.94978,8000000.0
2008-03-23 23:48:00,1.94976,1.94976,1.94952,1.94952,7000000.0
2008-03-23 23:49:00,1.94844,1.94857,1.94828,1.94843,10000000.0
2008-03-23 23:50:00,1.94966,1.94966,1.94949,1.94949,8000000.0
2008-03-23 23:52:00,1.94845,1.94858,1.94835,1.94853,11000000.0
2008-03-23 23:53:00,1.9495,1.94972,1.94943,1.94972,8000000.0
2008-03-23 23:54:00,1.94802,1.95028,1.94802,1.94989,9000000.0
2008-03-23 23:55:00,1.9484,1.9486,1.9484,1.9485,8000000.0
2008-03-23 23:56:00,1.94948,1.94948,1.94883,1.94946,8000000.0
2008-03-23 23:57:00,1.94972,1.94972,1.9495,1.94964,8000000.0
2008-03-23 23:58:00,1.94931,1.94972,1.94931,1.94967,7000000.0
2008-03-23 23:59:00,1.94964,1.94971,1.94952,1.94964,10000000.0
2008-03-24 00:00:00,1.94937,1.94945,1.94917,1.94917,7000000.0
2008-03-24 00:01:00,1.94964,1.94973,1.94946,1.94951,8000000.0
2008-03-24 00:02:00,1.94904,1.94927,1.94903,1.94904,8000000.0
2008-03-24 00:03:00,1.94894,1.94914,1.94885,1.94885,10000000.0
2008-03-24 00:04:00,1.94955,1.9496,1.94937,1.9496,7000000.0
2008-03-24 00:05:00,1.94917,1.94933,1.94917,1.94933,11000000.0
2008-03-24 00:06:00,1.94929,1.94939,1.9492,1.94923,10000000.0
2008-03-24 00:07:00,1.94934,1.94938,1.94923,1.94923,8000000.0
2008-03-24 00:08:00,1.94923,1.94975,1.94923,1.94975,9000000.0
2008-03-24 00:09:00,1.94973,1.94973,1.94941,1.94949,7000000.0
2008-03-24 00:10:00,1.94964,1.94967,1.94939,1.94939,8000000.0
2008-03-24 00:11:00,1.9506,1.9509,1.9506,1.9508,7000000.0
2008-03-24 00:12:00,1.94945,1.94989,1.94945,1.94989,7000000.0
2008-03-24 00:13:00,1.95003,1.95013,1.94998,1.95013,8000000.0
2008-03-24 00:14:00,1.95017,1.95033,1.95004,1.95033,8000000.0
2008-03-24 00:15:00,1.9501,1.9501,1.94991,1.94991,6000000.0
2008-03-24 00:16:00,1.9498,1.9499,1.94975,1.9499,7000000.0
2008-03-24 00:17:00,1.94989,1.95,1.94982,1.94982,9000000.0
2008-03-24 00:18:00,1.9504,1.9504,1.95025,1.95037,10000000.0
2008-03-24 00:19:00,1.9502,1.9502,1.9502,1.9502,8000000.0
2008-03-24 00:20:00,1.94974,1.94987,1.94974,1.94987,8000000.0
2008-03-24 00:21:00,1.94987,1.94993,1.94983,1.94983,7000000.0
2008-03-24 00:22:00,1.94997,1.95,1.94995,1.94995,9000000.0
2008-03-24 00:23:00,1.94988,1.95023,1.94983,1.95023,7000000.0
2008-03-24 00:24:00,1.95056,1.95064,1.95038,1.95064,10000000.0
2008-03-24 00:25:00,1.9503,1.95045,1.95027,1.95043,9000000.0
2008-03-24 00:26:00,1.95051,1.95051,1.95025,1.95028,7000000.0
2008-03-24 00:27:00,1.95077,1.9517,1.95077,1.9517,6000000.0
2008-03-24 00:28:00,1.95187,1.95187,1.95149,1.9517,9000000.0
2008-03-24 00:29:00,1.95218,1.95228,1.95212,1.95212,8000000.0
2008-03-24 00:30:00,1.95169,1.95196,1.95158,1.95196,11000000.0
2008-03-24 00:31:00,1.952,1.952,1.95169,1.95169,8000000.0
2008-03-24 00:32:00,1.9519,1.95199,1.95182,1.95197,8000000.0
2008-03-24 00:33:00,1.95149,1.95149,1.95009,1.95009,7000000.0
2008-03-24 00:34:00,1.94989,1.95027,1.94954,1.95027,8000000.0
2008-03-24 00:35:00,1.95048,1.95048,1.94996,1.94996,10000000.0
2008-03-24 00:36:00,1.95032,1.95114,1.95032,1.95107,7000000.0
2008-03-24 00:37:00,1.95121,1.95131,1.95121,1.95127,8000000.0
2008-03-24 00:38:00,1.95113,1.95113,1.95045,1.95105,7000000.0
2008-03-24 00:39:00,1.9517,1.95186,1.95156,1.95165,10000000.0
2008-03-24 00:40:00,1.95154,1.95184,1.95154,1.95182,7000000.0
2008-03-24 00:41:00,1.95174,1.95174,1.95116,1.95116,10000000.0
2008-03-24 00:42:00,1.95114,1.95122,1.95067,1.95114,11000000.0
2008-03-24 00:43:00,1.95095,1.95095,1.95009,1.95009,8000000.0
2008-03-24 00:44:00,1.95029,1.95087,1.95029,1.95087,7000000.0
2008-03-24 00:45:00,1.95086,1.95096,1.95081,1.95096,8000000.0
2008-03-24 00:46:00,1.95089,1.95115,1.95089,1.95111,11000000.0
2008-03-24 00:47:00,1.95105,1.95105,1.95087,1.95087,2000000.0
2008-03-24 00:48:00,1.95097,1.95099,1.95084,1.95099,10000000.0
2008-03-24 00:49:00,1.95102,1.95106,1.95094,1.95098,10000000.0
2008-03-24 00:50:00,1.95106,1.95106,1.95098,1.95099,8000000.0
2008-03-24 00:51:00,1.95118,1.95123,1.9509,1.9509,7000000.0
2008-03-24 00:52:00,1.95079,1.95095,1.9507,1.95093,8000000.0
2008-03-24 00:53:00,1.9474,1.9474,1.9474,1.9474,8000000.0
2008-03-24 00:54:00,1.95137,1.95137,1.95116,1.9512,8000000.0
2008-03-24 00:55:00,1.95098,1.95113,1.95098,1.95112,7000000.0
2008-03-24 00:56:00,1.95124,1.95131,1.95124,1.95127,7000000.0
2008-03-24 00:57:00,1.95103,1.9511,1.95097,1.95099,8000000.0
2008-03-24 00:58:00,1.95175,1.9518,1.95167,1.9518,8000000.0
2008-03-24 00:59:00,1.9469,1.9474,1.9469,1.9474,9000000.0
2008-03-24 01:00:00,1.95104,1.95104,1.95087,1.9509,9000000.0
2008-03-24 01:01:00,1.95089,1.95092,1.95077,1.95092,7000000.0
2008-03-24 01:02:00,1.951,1.951,1.95078,1.951,8000000.0
2008-03-24 01:03:00,1.95095,1.95095,1.95075,1.95095,10000000.0
2008-03-24 01:04:00,1.95073,1.9509,1.95065,1.95088,8000000.0
2008-03-24 01:05:00,1.9479,1.9483,1.9479,1.9482,8000000.0
2008-03-24 01:06:00,1.95097,1.95098,1.95094,1.95094,8000000.0
2008-03-24 01:07:00,1.95049,1.95049,1.94964,1.94964,7000000.0
2008-03-24 01:08:00,1.95018,1.9502,1.94996,1.95017,8000000.0
2008-03-24 01:09:00,1.95007,1.95011,1.94996,1.94998,7000000.0
2008-03-24 01:10:00,1.95015,1.95036,1.95011,1.95031,11000000.0
2008-03-24 01:11:00,1.95047,1.95047,1.95021,1.95021,11000000.0
2008-03-24 01:12:00,1.95033,1.95047,1.95029,1.95045,11000000.0
2008-03-24 01:13:00,1.95055,1.95055,1.95021,1.95021,7000000.0
2008-03-24 01:14:00,1.95021,1.95028,1.94999,1.95012,8000000.0
2008-03-24 01:15:00,1.95055,1.95072,1.95055,1.95072,7000000.0
2008-03-24 01:16:00,1.95076,1.95089,1.95067,1.95082,9000000.0
2008-03-24 01:17:00,1.95051,1.95051,1.94976,1.95012,7000000.0
2008-03-24 01:18:00,1.95011,1.9503,1.9501,1.9503,8000000.0
2008-03-24 01:19:00,1.95014,1.95014,1.94939,1.94939,7000000.0
2008-03-24 01:20:00,1.94929,1.94949,1.94929,1.94942,8000000.0
2008-03-24 01:21:00,1.94948,1.94953,1.94933,1.94937,5000000.0
2008-03-24 01:22:00,1.94931,1.94931,1.94913,1.94915,7000000.0
2008-03-24 01:23:00,1.94915,1.94929,1.94909,1.94929,7000000.0
2008-03-24 01:24:00,1.94943,1.94946,1.9493,1.9494,11000000.0
2008-03-24 01:25:00,1.9504,1.9504,1.95,1.95,8000000.0
2008-03-24 01:26:00,1.94958,1.94958,1.94933,1.94933,8000000.0
2008-03-24 01:27:00,1.94928,1.94944,1.94885,1.94886,7000000.0
2008-03-24 01:28:00,1.94944,1.94944,1.94933,1.9494,8000000.0
2008-03-24 01:29:00,1.94934,1.94946,1.94927,1.94946,10000000.0
2008-03-24 01:30:00,1.94961,1.94961,1.94918,1.94918,7000000.0
2008-03-24 01:31:00,1.94921,1.94929,1.94912,1.94925,7000000.0
2008-03-24 01:32:00,1.94895,1.94936,1.94895,1.94912,9000000.0
2008-03-24 01:33:00,1.95,1.9501,1.95,1.9501,11000000.0
2008-03-24 01:34:00,1.94898,1.94903,1.94891,1.94894,11000000.0
2008-03-24 01:35:00,1.94863,1.94914,1.94863,1.94914,8000000.0
2008-03-24 01:36:00,1.94895,1.94897,1.94875,1.94897,10000000.0
2008-03-24 01:37:00,1.94881,1.94881,1.94861,1.94866,8000000.0
2008-03-24 01:38:00,1.94879,1.94888,1.94873,1.94888,7000000.0
2008-03-24 01:39:00,1.94879,1.94879,1.94785,1.94785,9000000.0
2008-03-24 01:40:00,1.94722,1.94843,1.94689,1.94843,11000000.0
2008-03-24 01:41:00,1.9486,1.94862,1.9484,1.94841,11000000.0
2008-03-24 01:42:00,1.94858,1.94897,1.94858,1.94897,9000000.0
2008-03-24 01:43:00,1.94897,1.949,1.94816,1.94816,9000000.0
2008-03-24 01:44:00,1.94784,1.94784,1.9475,1.94754,8000000.0
2008-03-24 01:45:00,1.94787,1.94795,1.94781,1.94781,7000000.0
2008-03-24 01:46:00,1.94781,1.94781,1.94746,1.94746,7000000.0
2008-03-24 01:47:00,1.94731,1.94731,1.94716,1.94716,7000000.0
2008-03-24 01:48:00,1.94705,1.94721,1.94704,1.94721,8000000.0
2008-03-24 01:49:00,1.94702,1.94711,1.94693,1.94699,8000000.0
2008-03-24 01:50:00,1.94703,1.94724,1.94699,1.94699,7000000.0
2008-03-24 01:51:00,1.94711,1.94711,1.94684,1.94684,10000000.0
2008-03-24 01:52:00,1.94698,1.94723,1.94698,1.94714,8000000.0
2008-03-24 01:53:00,1.94715,1.94729,1.94713,1.94723,8000000.0
2008-03-24 01:54:00,1.94727,1.94731,1.94713,1.94713,10000000.0
2008-03-24 01:55:00,1.94725,1.94732,1.94715,1.94721,9000000.0
2008-03-24 01:56:00,1.94713,1.94713,1.94499,1.94663,10000000.0
2008-03-24 01:57:00,1.94675,1.94678,1.94657,1.94676,9000000.0
2008-03-24 01:58:00,1.94637,1.94652,1.94629,1.94645,8000000.0
2008-03-24 01:59:00,1.94651,1.94779,1.94651,1.94779,11000000.0
2008-03-24 02:00:00,1.94806,1.94826,1.94806,1.94824,7000000.0
2008-03-24 02:01:00,1.94823,1.94824,1.94815,1.94815,10000000.0
2008-03-24 02:02:00,1.9483,1.94857,1.9483,1.94834,13000000.0
2008-03-24 02:03:00,1.9475,1.9475,1.94711,1.94729,17000000.0
2008-03-24 02:04:00,1.94754,1.94759,1.94753,1.94757,12000000.0
2008-03-24 02:05:00,1.94761,1.94776,1.94759,1.94773,9000000.0
2008-03-24 02:06:00,1.94779,1.9478,1.94774,1.94776,7000000.0
2008-03-24 02:07:00,1.94772,1.94777,1.94768,1.94768,13000000.0
2008-03-24 02:08:00,1.9476,1.9476,1.94711,1.94711,16000000.0
2008-03-24 02:09:00,1.94715,1.94775,1.94715,1.94772,10000000.0
2008-03-24 02:10:00,1.94807,1.949,1.94807,1.949,8000000.0
2008-03-24 02:11:00,1.94908,1.94908,1.94895,1.94896,7000000.0
2008-03-24 02:12:00,1.94899,1.94911,1.94899,1.94905,14000000.0
2008-03-24 02:13:00,1.94847,1.94908,1.94845,1.94889,7000000.0
2008-03-24 02:14:00,1.94913,1.9492,1.9491,1.94913,7000000.0
2008-03-24 02:15:00,1.94903,1.94911,1.94903,1.94911,7000000.0
2008-03-24 02:16:00,1.9491,1.94916,1.94888,1.94916,8000000.0
2008-03-24 02:17:00,1.94913,1.94913,1.94907,1.9491,7000000.0
2008-03-24 02:18:00,1.94915,1.94946,1.94915,1.94946,11000000.0
2008-03-24 02:19:00,1.94953,1.94953,1.94947,1.94947,7000000.0
2008-03-24 02:20:00,1.9497,1.9507,1.9497,1.9507,12000000.0
2008-03-24 02:21:00,1.95057,1.95057,1.94967,1.95017,12000000.0
2008-03-24 02:22:00,1.9501,1.95016,1.94996,1.94996,7000000.0
2008-03-24 02:23:00,1.94941,1.94991,1.94941,1.94991,9000000.0
2008-03-24 02:24:00,1.95014,1.95025,1.95014,1.95025,8000000.0
2008-03-24 02:25:00,1.95026,1.95045,1.94997,1.94997,16000000.0
2008-03-24 02:26:00,1.94984,1.94984,1.94961,1.94961,20000000.0
2008-03-24 02:27:00,1.94954,1.94999,1.94954,1.94999,18000000.0
2008-03-24 02:28:00,1.94991,1.95,1.94984,1.94984,7000000.0
2008-03-24 02:29:00,1.94997,1.94998,1.94982,1.94986,10000000.0
2008-03-24 02:30:00,1.9498,1.9498,1.94955,1.94977,10000000.0
2008-03-24 02:31:00,1.9498,1.9498,1.94957,1.94966,9000000.0
2008-03-24 02:32:00,1.94976,1.95008,1.94976,1.94997,15000000.0
2008-03-24 02:33:00,1.94986,1.94988,1.94977,1.94986,14000000.0
2008-03-24 02:34:00,1.94984,1.94984,1.94951,1.94951,9000000.0
2008-03-24 02:35:00,1.94946,1.94947,1.94857,1.94866,7000000.0
2008-03-24 02:36:00,1.94883,1.949,1.94883,1.94886,8000000.0
2008-03-24 02:37:00,1.94889,1.94889,1.94857,1.94857,7000000.0
2008-03-24 02:38:00,1.94857,1.94857,1.94827,1.94827,7000000.0
2008-03-24 02:39:00,1.94863,1.94865,1.94852,1.94852,13000000.0
2008-03-24 02:40:00,1.94858,1.94881,1.94851,1.94881,11000000.0
2008-03-24 02:41:00,1.94896,1.94896,1.94836,1.94836,8000000.0
2008-03-24 02:42:00,1.94792,1.94828,1.94792,1.94827,11000000.0
2008-03-24 02:43:00,1.94826,1.94827,1.94812,1.94821,8000000.0
2008-03-24 02:44:00,1.94833,1.94868,1.94831,1.94831,10000000.0
2008-03-24 02:45:00,1.94821,1.94824,1.94803,1.94811,10000000.0
2008-03-24 02:46:00,1.94824,1.9485,1.94824,1.9485,8000000.0
2008-03-24 02:47:00,1.94792,1.94829,1.94792,1.94824,8000000.0
2008-03-24 02:48:00,1.94823,1.94838,1.94819,1.94833,11000000.0
2008-03-24 02:49:00,1.94833,1.94838,1.94812,1.94833,10000000.0
2008-03-24 02:50:00,1.94842,1.9485,1.94833,1.9485,8000000.0
2008-03-24 02:51:00,1.9485,1.9485,1.94785,1.94823,10000000.0
2008-03-24 02:52:00,1.94843,1.94843,1.94798,1.94798,10000000.0
2008-03-24 02:53:00,1.94741,1.94769,1.94737,1.94769,8000000.0
2008-03-24 02:54:00,1.94756,1.94756,1.94745,1.94746,7000000.0
2008-03-24 02:55:00,1.94735,1.94758,1.94731,1.94738,8000000.0
2008-03-24 02:56:00,1.94736,1.94763,1.94732,1.94756,7000000.0
2008-03-24 02:57:00,1.94755,1.94755,1.94695,1.94701,8000000.0
2008-03-24 02:58:00,1.94695,1.9472,1.94689,1.94707,12000000.0
2008-03-24 02:59:00,1.94698,1.94699,1.94677,1.94685,19000000.0
2008-03-24 03:00:00,1.94672,1.94687,1.94672,1.94687,7000000.0
2008-03-24 03:01:00,1.9469,1.9469,1.94678,1.94682,10000000.0
2008-03-24 03:02:00,1.94665,1.94687,1.94665,1.94687,8000000.0
2008-03-24 03:03:00,1.9471,1.9472,1.9471,1.9472,7000000.0
2008-03-24 03:04:00,1.94688,1.94688,1.94669,1.94676,7000000.0
2008-03-24 03:05:00,1.94679,1.94688,1.94669,1.94681,10000000.0
2008-03-24 03:06:00,1.9466,1.9466,1.94574,1.94574,11000000.0
2008-03-24 03:07:00,1.94553,1.94579,1.94553,1.94568,7000000.0
2008-03-24 03:08:00,1.94575,1.94583,1.94567,1.94573,8000000.0
2008-03-24 03:09:00,1.94573,1.94587,1.94571,1.94577,10000000.0
2008-03-24 03:10:00,1.94587,1.9459,1.94569,1.9459,10000000.0
2008-03-24 03:11:00,1.946,1.94603,1.94591,1.94597,8000000.0
2008-03-24 03:12:00,1.94598,1.9461,1.94588,1.9461,7000000.0
2008-03-24 03:13:00,1.94609,1.94609,1.94586,1.94591,10000000.0
2008-03-24 03:14:00,1.94607,1.94619,1.94597,1.94612,16000000.0
2008-03-24 03:15:00,1.94608,1.94611,1.94548,1.94581,11000000.0
2008-03-24 03:16:00,1.94575,1.94606,1.94567,1.94606,5000000.0
2008-03-24 03:17:00,1.94631,1.94632,1.94611,1.94616,8000000.0
2008-03-24 03:18:00,1.94622,1.94622,1.94598,1.94611,10000000.0
2008-03-24 03:19:00,1.94603,1.94603,1.94564,1.94564,7000000.0
2008-03-24 03:20:00,1.94583,1.94585,1.94581,1.94585,7000000.0
2008-03-24 03:21:00,1.94581,1.94591,1.9457,1.94578,7000000.0
2008-03-24 03:22:00,1.94612,1.94612,1.94429,1.94429,8000000.0
2008-03-24 03:23:00,1.94611,1.94632,1.94611,1.94612,9000000.0
2008-03-24 03:24:00,1.94601,1.9462,1.94601,1.94606,7000000.0
2008-03-24 03:25:00,1.94617,1.94628,1.94613,1.94628,23000000.0
2008-03-24 03:26:00,1.94629,1.94645,1.94623,1.94645,9000000.0
2008-03-24 03:27:00,1.94643,1.94647,1.94622,1.94635,7000000.0
2008-03-24 03:28:00,1.94602,1.94622,1.94602,1.94621,7000000.0
2008-03-24 03:29:00,1.94632,1.94671,1.94631,1.94671,8000000.0
2008-03-24 03:30:00,1.94679,1.94702,1.94669,1.94669,10000000.0
2008-03-24 03:31:00,1.94704,1.94751,1.94704,1.94735,8000000.0
2008-03-24 03:32:00,1.94735,1.94803,1.94735,1.94803,10000000.0
2008-03-24 03:33:00,1.94858,1.94859,1.94794,1.94808,7000000.0
2008-03-24 03:34:00,1.94775,1.94783,1.94771,1.94783,11000000.0
2008-03-24 03:35:00,1.94803,1.94803,1.94778,1.94784,8000000.0
2008-03-24 03:36:00,1.94799,1.94806,1.94793,1.94805,7000000.0
2008-03-24 03:37:00,1.9457,1.9462,1.9457,1.9462,8000000.0
2008-03-24 03:38:00,1.94811,1.94828,1.94809,1.94828,8000000.0
2008-03-24 03:39:00,1.94815,1.94833,1.94812,1.94814,10000000.0
2008-03-24 03:40:00,1.94855,1.9486,1.94853,1.9486,6000000.0
2008-03-24 03:41:00,1.94811,1.94817,1.94811,1.94815,8000000.0
2008-03-24 03:42:00,1.94865,1.9488,1.94865,1.94865,7000000.0
2008-03-24 03:43:00,1.94819,1.94822,1.94806,1.94806,9000000.0
2008-03-24 03:44:00,1.94823,1.94834,1.94821,1.94822,7000000.0
2008-03-24 03:45:00,1.94835,1.94837,1.94815,1.94815,7000000.0
2008-03-24 03:46:00,1.94829,1.94854,1.94829,1.94854,8000000.0
2008-03-24 03:47:00,1.94781,1.94843,1.94781,1.94843,9000000.0
2008-03-24 03:48:00,1.94858,1.94867,1.94839,1.94867,11000000.0
2008-03-24 03:49:00,1.94844,1.94844,1.94743,1.94743,23000000.0
2008-03-24 03:50:00,1.94744,1.94745,1.94721,1.94721,9000000.0
2008-03-24 03:51:00,1.94711,1.94718,1.94684,1.94684,8000000.0
2008-03-24 03:52:00,1.94702,1.94708,1.9468,1.94689,9000000.0
2008-03-24 03:53:00,1.94683,1.94743,1.94683,1.94743,8000000.0
2008-03-24 03:54:00,1.94795,1.94795,1.94717,1.94744,9000000.0
2008-03-24 03:55:00,1.94602,1.94615,1.94575,1.94581,10000000.0
2008-03-24 03:56:00,1.94592,1.94604,1.9459,1.94603,12000000.0
2008-03-24 03:57:00,1.9459,1.94629,1.94572,1.94629,9000000.0
2008-03-24 03:58:00,1.94715,1.9475,1.94715,1.94738,8000000.0
2008-03-24 03:59:00,1.94709,1.94749,1.94709,1.9474,7000000.0
2008-03-24 04:00:00,1.94785,1.94786,1.94754,1.94775,18000000.0
2008-03-24 04:01:00,1.94766,1.94793,1.94766,1.94783,8000000.0
2008-03-24 04:02:00,1.9476,1.9476,1.94732,1.9474,25000000.0
2008-03-24 04:03:00,1.94718,1.94718,1.94659,1.94703,12000000.0
2008-03-24 04:04:00,1.9471,1.9471,1.94679,1.94679,9000000.0
2008-03-24 04:05:00,1.94606,1.94619,1.94573,1.94573,7000000.0
2008-03-24 04:06:00,1.94586,1.946,1.94578,1.94578,10000000.0
2008-03-24 04:07:00,1.94581,1.94586,1.94581,1.94586,7000000.0
2008-03-24 04:08:00,1.946,1.94639,1.946,1.94639,10000000.0
2008-03-24 04:09:00,1.94645,1.94697,1.94645,1.94697,8000000.0
2008-03-24 04:10:00,1.94696,1.94709,1.94696,1.94698,9000000.0
2008-03-24 04:11:00,1.94686,1.94686,1.94649,1.94649,8000000.0
2008-03-24 04:12:00,1.94638,1.94661,1.94638,1.94661,11000000.0
2008-03-24 04:13:00,1.94667,1.94667,1.94645,1.94645,8000000.0
2008-03-24 04:14:00,1.94648,1.94661,1.94648,1.94661,7000000.0
2008-03-24 04:15:00,1.9466,1.94684,1.9466,1.94664,8000000.0
2008-03-24 04:16:00,1.94583,1.94583,1.94566,1.94576,8000000.0
2008-03-24 04:17:00,1.94599,1.94616,1.94593,1.94611,19000000.0
2008-03-24 04:18:00,1.94626,1.94626,1.94615,1.94618,8000000.0
2008-03-24 04:19:00,1.94598,1.94632,1.94598,1.94614,21000000.0
2008-03-24 04:20:00,1.94607,1.94608,1.94568,1.94578,11000000.0
2008-03-24 04:21:00,1.946,1.94611,1.94596,1.946,8000000.0
2008-03-24 04:22:00,1.94608,1.94608,1.94554,1.94554,8000000.0
2008-03-24 04:23:00,1.9456,1.9456,1.9452,1.94546,9000000.0
2008-03-24 04:24:00,1.94548,1.94549,1.94541,1.94543,12000000.0
2008-03-24 04:25:00,1.94522,1.94522,1.945,1.945,9000000.0
2008-03-24 04:26:00,1.94478,1.94498,1.94478,1.9449,8000000.0
2008-03-24 04:27:00,1.94501,1.9453,1.94501,1.94527,9000000.0
2008-03-24 04:28:00,1.94522,1.94541,1.94522,1.94541,14000000.0
2008-03-24 04:29:00,1.94558,1.94572,1.94558,1.94571,16000000.0
2008-03-24 04:30:00,1.94611,1.94614,1.94604,1.94614,25000000.0
2008-03-24 04:31:00,1.94582,1.94592,1.94575,1.94592,8000000.0
2008-03-24 04:32:00,1.94609,1.94614,1.94602,1.94607,8000000.0
2008-03-24 04:33:00,1.94606,1.94608,1.94601,1.94608,5000000.0
2008-03-24 04:34:00,1.94599,1.94599,1.94587,1.94593,10000000.0
2008-03-24 04:35:00,1.94579,1.94584,1.9456,1.94562,9000000.0
2008-03-24 04:36:00,1.94587,1.94607,1.94572,1.94595,7000000.0
2008-03-24 04:37:00,1.94587,1.94632,1.94587,1.94632,7000000.0
2008-03-24 04:38:00,1.94682,1.94682,1.94661,1.94666,7000000.0
2008-03-24 04:39:00,1.94659,1.9467,1.94655,1.9467,8000000.0
2008-03-24 04:40:00,1.94649,1.94649,1.94582,1.94612,5000000.0
2008-03-24 04:41:00,1.94681,1.94708,1.94681,1.94708,9000000.0
2008-03-24 04:42:00,1.94708,1.94708,1.94699,1.94704,11000000.0
2008-03-24 04:43:00,1.94705,1.94709,1.94703,1.94709,9000000.0
2008-03-24 04:44:00,1.94713,1.94717,1.94709,1.94717,8000000.0
2008-03-24 04:45:00,1.9474,1.94745,1.94723,1.94723,9000000.0
2008-03-24 04:46:00,1.94705,1.94712,1.94701,1.94701,7000000.0
2008-03-24 04:47:00,1.94697,1.94697,1.94667,1.94673,8000000.0
2008-03-24 04:48:00,1.94686,1.947,1.94683,1.94693,8000000.0
2008-03-24 04:49:00,1.94677,1.94689,1.94676,1.94685,8000000.0
2008-03-24 04:50:00,1.9461,1.94624,1.94548,1.94548,7000000.0
2008-03-24 04:51:00,1.94672,1.94672,1.94652,1.94668,15000000.0
2008-03-24 04:52:00,1.94692,1.94694,1.94682,1.94682,8000000.0
2008-03-24 04:53:00,1.94666,1.94666,1.94648,1.94649,8000000.0
2008-03-24 04:54:00,1.94643,1.94654,1.94641,1.94654,11000000.0
2008-03-24 04:55:00,1.94644,1.94647,1.9464,1.9464,6000000.0
2008-03-24 04:56:00,1.94629,1.94661,1.94629,1.94642,12000000.0
2008-03-24 04:57:00,1.94652,1.94655,1.94643,1.94655,7000000.0
2008-03-24 04:58:00,1.94655,1.94684,1.94655,1.94674,9000000.0
2008-03-24 04:59:00,1.94662,1.94662,1.94644,1.94648,12000000.0
2008-03-24 05:00:00,1.94676,1.94677,1.9467,1.94677,9000000.0
2008-03-24 05:01:00,1.9468,1.94691,1.94677,1.94691,7000000.0
2008-03-24 05:02:00,1.9468,1.94686,1.94668,1.94668,7000000.0
2008-03-24 05:03:00,1.94648,1.94671,1.94648,1.94671,8000000.0
2008-03-24 05:04:00,1.94686,1.94688,1.94684,1.94684,9000000.0
2008-03-24 05:05:00,1.94687,1.94687,1.94657,1.94662,7000000.0
2008-03-24 05:06:00,1.94636,1.94636,1.94586,1.94586,8000000.0
2008-03-24 05:07:00,1.94592,1.94611,1.94592,1.94611,10000000.0
2008-03-24 05:08:00,1.94642,1.94652,1.94632,1.94632,10000000.0
2008-03-24 05:09:00,1.94617,1.94621,1.94612,1.94614,16000000.0
2008-03-24 05:10:00,1.94615,1.94618,1.94611,1.94611,12000000.0
2008-03-24 05:11:00,1.94603,1.94608,1.9459,1.9459,11000000.0
2008-03-24 05:12:00,1.94548,1.94562,1.945,1.945,16000000.0
2008-03-24 05:13:00,1.94595,1.94595,1.9458,1.9458,9000000.0
2008-03-24 05:14:00,1.94586,1.94604,1.94586,1.94603,12000000.0
2008-03-24 05:15:00,1.94611,1.94614,1.94611,1.94611,8000000.0
2008-03-24 05:16:00,1.94591,1.94606,1.94591,1.94606,11000000.0
2008-03-24 05:17:00,1.94611,1.94622,1.94611,1.94618,9000000.0
2008-03-24 05:18:00,1.94616,1.94616,1.94606,1.94606,16000000.0
2008-03-24 05:19:00,1.94608,1.94618,1.94584,1.94584,9000000.0
2008-03-24 05:20:00,1.94576,1.94584,1.94574,1.94577,11000000.0
2008-03-24 05:21:00,1.94571,1.94573,1.94558,1.94558,15000000.0
2008-03-24 05:22:00,1.9455,1.9455,1.9454,1.94547,28000000.0
2008-03-24 05:23:00,1.94558,1.94568,1.94558,1.94561,7000000.0
2008-03-24 05:24:00,1.94528,1.94528,1.94468,1.94507,27000000.0
2008-03-24 05:25:00,1.94479,1.94482,1.94449,1.94477,47000000.0
2008-03-24 05:26:00,1.94551,1.9456,1.9454,1.94547,38000000.0
2008-03-24 05:27:00,1.94539,1.94539,1.94498,1.94498,7000000.0
2008-03-24 05:28:00,1.94511,1.9455,1.94497,1.94534,22000000.0
2008-03-24 05:29:00,1.94451,1.94466,1.94438,1.94438,11000000.0
2008-03-24 05:30:00,1.9451,1.9451,1.94482,1.94482,7000000.0
2008-03-24 05:31:00,1.94518,1.94523,1.94496,1.94521,11000000.0
2008-03-24 05:32:00,1.94519,1.94522,1.94508,1.94508,10000000.0
2008-03-24 05:33:00,1.94513,1.94513,1.94481,1.94488,4000000.0
2008-03-24 05:34:00,1.94462,1.94467,1.94461,1.94467,8000000.0
2008-03-24 05:35:00,1.94464,1.9448,1.94464,1.94467,10000000.0
2008-03-24 05:36:00,1.94466,1.94473,1.94459,1.94461,15000000.0
2008-03-24 05:37:00,1.94477,1.94483,1.94469,1.94469,11000000.0
2008-03-24 05:38:00,1.94467,1.94469,1.94462,1.94466,11000000.0
2008-03-24 05:39:00,1.94466,1.94466,1.94408,1.94444,7000000.0
2008-03-24 05:40:00,1.94442,1.94464,1.94442,1.94461,9000000.0
2008-03-24 05:41:00,1.94452,1.94486,1.94451,1.94486,9000000.0
2008-03-24 05:42:00,1.94463,1.94463,1.94442,1.94456,16000000.0
2008-03-24 05:43:00,1.94518,1.94518,1.94465,1.94469,8000000.0
2008-03-24 05:44:00,1.94455,1.94458,1.9445,1.9445,9000000.0
2008-03-24 05:45:00,1.94473,1.94481,1.94458,1.94481,13000000.0
2008-03-24 05:46:00,1.94456,1.94477,1.94456,1.94474,10000000.0
2008-03-24 05:47:00,1.94517,1.94548,1.94496,1.94548,15000000.0
2008-03-24 05:48:00,1.94581,1.94635,1.94581,1.94635,11000000.0
2008-03-24 05:49:00,1.9464,1.94644,1.94627,1.94636,8000000.0
2008-03-24 05:50:00,1.94612,1.94612,1.94587,1.94587,13000000.0
2008-03-24 05:51:00,1.94573,1.94573,1.94538,1.94538,30000000.0
2008-03-24 05:52:00,1.94538,1.94538,1.9453,1.9453,15000000.0
2008-03-24 05:53:00,1.9453,1.94547,1.94524,1.94547,8000000.0
2008-03-24 05:54:00,1.94545,1.94556,1.94541,1.94556,16000000.0
2008-03-24 05:55:00,1.94555,1.94583,1.94551,1.94558,11000000.0
2008-03-24 05:56:00,1.94534,1.94539,1.94532,1.94539,33000000.0
2008-03-24 05:57:00,1.94537,1.94539,1.94533,1.94533,11000000.0
2008-03-24 05:58:00,1.94509,1.94509,1.94428,1.9446,19000000.0
2008-03-24 05:59:00,1.94512,1.94521,1.94504,1.94516,12000000.0
2008-03-24 06:00:00,1.94507,1.9453,1.94507,1.94514,25000000.0
2008-03-24 06:01:00,1.94467,1.94477,1.94424,1.9444,16000000.0
2008-03-24 06:02:00,1.94504,1.94513,1.94499,1.94504,13000000.0
2008-03-24 06:03:00,1.94512,1.94512,1.94476,1.94479,7000000.0
2008-03-24 06:04:00,1.94485,1.94496,1.94485,1.94495,11000000.0
2008-03-24 06:05:00,1.94493,1.94518,1.94493,1.94518,9000000.0
2008-03-24 06:06:00,1.94505,1.94534,1.94505,1.94534,8000000.0
2008-03-24 06:07:00,1.94553,1.94555,1.94541,1.94553,10000000.0
2008-03-24 06:08:00,1.94583,1.94583,1.9456,1.9456,8000000.0
2008-03-24 06:09:00,1.94548,1.94552,1.94544,1.94546,10000000.0
2008-03-24 06:10:00,1.94542,1.94551,1.94541,1.94551,8000000.0
2008-03-24 06:11:00,1.94542,1.94545,1.94539,1.94539,7000000.0
2008-03-24 06:12:00,1.94546,1.94556,1.94536,1.94556,10000000.0
2008-03-24 06:13:00,1.945,1.9453,1.945,1.9453,15000000.0
2008-03-24 06:14:00,1.9455,1.94555,1.94541,1.94541,7000000.0
2008-03-24 06:15:00,1.94543,1.94543,1.94504,1.94504,18000000.0
2008-03-24 06:16:00,1.94499,1.94518,1.94498,1.94498,11000000.0
2008-03-24 06:17:00,1.94494,1.94514,1.94494,1.94514,7000000.0
2008-03-24 06:18:00,1.94529,1.94556,1.94529,1.94556,13000000.0
2008-03-24 06:19:00,1.94549,1.94549,1.94533,1.94542,12000000.0
2008-03-24 06:20:00,1.94535,1.94535,1.94504,1.94504,18000000.0
2008-03-24 06:21:00,1.94486,1.94519,1.94468,1.94506,26000000.0
2008-03-24 06:22:00,1.94496,1.94504,1.94488,1.94501,11000000.0
2008-03-24 06:23:00,1.9451,1.94528,1.9451,1.94526,11000000.0
2008-03-24 06:24:00,1.94522,1.94538,1.94522,1.94538,11000000.0
2008-03-24 06:25:00,1.94535,1.94535,1.94497,1.94497,10000000.0
2008-03-24 06:26:00,1.94489,1.94492,1.94485,1.94492,7000000.0
2008-03-24 06:27:00,1.94494,1.94497,1.94489,1.94497,8000000.0
2008-03-24 06:28:00,1.94498,1.94505,1.94498,1.94501,7000000.0
2008-03-24 06:29:00,1.9447,1.9447,1.94467,1.94468,9000000.0
2008-03-24 06:30:00,1.94504,1.94504,1.94488,1.94493,11000000.0
2008-03-24 06:31:00,1.94498,1.94498,1.94482,1.94489,20000000.0
2008-03-24 06:32:00,1.94497,1.94502,1.9448,1.94502,31000000.0
2008-03-24 06:33:00,1.94514,1.94514,1.94477,1.94477,17000000.0
2008-03-24 06:34:00,1.94508,1.94508,1.94502,1.94508,9000000.0
2008-03-24 06:35:00,1.94513,1.94514,1.94509,1.9451,8000000.0
2008-03-24 06:36:00,1.94519,1.94527,1.94511,1.94523,10000000.0
2008-03-24 06:37:00,1.9454,1.94542,1.94531,1.94531,7000000.0
2008-03-24 06:38:00,1.94533,1.94537,1.94521,1.94537,8000000.0
2008-03-24 06:39:00,1.94542,1.94542,1.94523,1.94529,12000000.0
2008-03-24 06:40:00,1.94524,1.94546,1.94524,1.94546,8000000.0
2008-03-24 06:41:00,1.945,1.945,1.9449,1.9449,7000000.0
2008-03-24 06:42:00,1.9452,1.9452,1.94505,1.94517,7000000.0
2008-03-24 06:43:00,1.94516,1.94518,1.94506,1.94506,9000000.0
2008-03-24 06:44:00,1.94525,1.9453,1.94525,1.94525,11000000.0
2008-03-24 06:45:00,1.945,1.94504,1.94498,1.94498,8000000.0
2008-03-24 06:46:00,1.94511,1.94517,1.94511,1.94512,8000000.0
2008-03-24 06:47:00,1.94357,1.94569,1.94357,1.94539,6000000.0
2008-03-24 06:48:00,1.94495,1.94495,1.94442,1.94442,8000000.0
2008-03-24 06:49:00,1.94404,1.94427,1.944,1.94427,9000000.0
2008-03-24 06:50:00,1.94429,1.94429,1.94418,1.94418,9000000.0
2008-03-24 06:51:00,1.94424,1.94438,1.94424,1.94438,11000000.0
2008-03-24 06:52:00,1.94411,1.94411,1.94369,1.94369,7000000.0
2008-03-24 06:53:00,1.94454,1.94508,1.94454,1.94508,8000000.0
2008-03-24 06:54:00,1.94533,1.94569,1.94533,1.94569,11000000.0
2008-03-24 06:55:00,1.94507,1.94571,1.94507,1.94559,8000000.0
2008-03-24 06:56:00,1.94548,1.94559,1.94503,1.94512,13000000.0
2008-03-24 06:57:00,1.94584,1.94605,1.94583,1.94605,7000000.0
2008-03-24 06:58:00,1.94608,1.94608,1.94561,1.94561,16000000.0
2008-03-24 06:59:00,1.94566,1.94577,1.94565,1.94572,11000000.0
2008-03-24 07:00:00,1.94578,1.94579,1.94566,1.94566,8000000.0
2008-03-24 07:01:00,1.94518,1.94518,1.94508,1.94512,14000000.0
2008-03-24 07:02:00,1.9455,1.9455,1.94542,1.9455,18000000.0
2008-03-24 07:03:00,1.94585,1.946,1.94584,1.946,8000000.0
2008-03-24 07:04:00,1.94605,1.94609,1.94599,1.94602,8000000.0
2008-03-24 07:05:00,1.94602,1.94613,1.94599,1.94605,10000000.0
2008-03-24 07:06:00,1.94619,1.94634,1.94619,1.94634,8000000.0
2008-03-24 07:07:00,1.94639,1.94639,1.94621,1.94625,15000000.0
2008-03-24 07:08:00,1.94632,1.94656,1.94629,1.94656,18000000.0
2008-03-24 07:09:00,1.94664,1.94665,1.94653,1.94653,7000000.0
2008-03-24 07:10:00,1.94647,1.9465,1.94642,1.94645,18000000.0
2008-03-24 07:11:00,1.94638,1.9464,1.94625,1.94625,11000000.0
2008-03-24 07:12:00,1.94596,1.94596,1.94582,1.9459,11000000.0
2008-03-24 07:13:00,1.94599,1.94637,1.94595,1.94637,9000000.0
2008-03-24 07:14:00,1.9463,1.9463,1.94571,1.94571,12000000.0
2008-03-24 07:15:00,1.94561,1.94577,1.94561,1.94572,7000000.0
2008-03-24 07:16:00,1.94572,1.94575,1.9457,1.94575,12000000.0
2008-03-24 07:17:00,1.94522,1.94545,1.94522,1.94539,15000000.0
2008-03-24 07:18:00,1.94529,1.94529,1.94488,1.9449,8000000.0
2008-03-24 07:19:00,1.9457,1.9457,1.94561,1.94565,7000000.0
2008-03-24 07:20:00,1.94556,1.94556,1.94543,1.94543,9000000.0
2008-03-24 07:21:00,1.94538,1.94551,1.94529,1.94551,10000000.0
2008-03-24 07:22:00,1.94547,1.9455,1.9454,1.94545,7000000.0
2008-03-24 07:23:00,1.9456,1.94586,1.9456,1.94561,11000000.0
2008-03-24 07:24:00,1.94555,1.94564,1.94549,1.94549,23000000.0
2008-03-24 07:25:00,1.94518,1.94548,1.94518,1.94548,28000000.0
2008-03-24 07:26:00,1.94536,1.94536,1.94485,1.94498,14000000.0
2008-03-24 07:27:00,1.94564,1.94581,1.94564,1.94581,20000000.0
2008-03-24 07:28:00,1.94584,1.94584,1.94566,1.94566,17000000.0
2008-03-24 07:29:00,1.94557,1.94573,1.94544,1.94573,27000000.0
2008-03-24 07:30:00,1.94565,1.94575,1.94543,1.94552,20000000.0
2008-03-24 07:31:00,1.94578,1.94583,1.94573,1.94573,7000000.0
2008-03-24 07:32:00,1.94576,1.94585,1.94569,1.94574,11000000.0
2008-03-24 07:33:00,1.94571,1.94583,1.94551,1.94551,22000000.0
2008-03-24 07:34:00,1.94537,1.94548,1.94521,1.94521,16000000.0
2008-03-24 07:35:00,1.94521,1.94547,1.94521,1.94528,15000000.0
2008-03-24 07:36:00,1.94537,1.9454,1.94527,1.94527,8000000.0
2008-03-24 07:37:00,1.94541,1.94544,1.94537,1.94537,12000000.0
2008-03-24 07:38:00,1.94535,1.94549,1.94525,1.94549,7000000.0
2008-03-24 07:39:00,1.94545,1.94553,1.94535,1.94541,14000000.0
2008-03-24 07:40:00,1.94544,1.94559,1.94544,1.94547,9000000.0
2008-03-24 07:41:00,1.94539,1.94552,1.94525,1.9454,24000000.0
2008-03-24 07:42:00,1.94506,1.94506,1.94424,1.94491,17000000.0
2008-03-24 07:43:00,1.94529,1.94536,1.9452,1.94523,22000000.0
2008-03-24 07:44:00,1.94527,1.9454,1.94521,1.9454,10000000.0
2008-03-24 07:45:00,1.94541,1.94544,1.94519,1.94522,15000000.0
2008-03-24 07:46:00,1.94521,1.94529,1.94489,1.94512,17000000.0
2008-03-24 07:47:00,1.94526,1.94526,1.94493,1.94493,15000000.0
2008-03-24 07:48:00,1.94498,1.94498,1.9447,1.94479,10000000.0
2008-03-24 07:49:00,1.94482,1.94509,1.94475,1.94509,20000000.0
2008-03-24 07:50:00,1.94518,1.9455,1.94518,1.9455,17000000.0
2008-03-24 07:51:00,1.94538,1.94578,1.94538,1.94549,15000000.0
2008-03-24 07:52:00,1.94552,1.94586,1.94552,1.94586,29000000.0
2008-03-24 07:53:00,1.94595,1.94601,1.94587,1.94596,13000000.0
2008-03-24 07:54:00,1.94587,1.94587,1.94559,1.94563,23000000.0
2008-03-24 07:55:00,1.94568,1.9457,1.94545,1.94547,27000000.0
2008-03-24 07:56:00,1.94548,1.94548,1.9449,1.9449,18000000.0
2008-03-24 07:57:00,1.94504,1.94507,1.94487,1.94496,20000000.0
2008-03-24 07:58:00,1.94511,1.94523,1.94511,1.94517,13000000.0
2008-03-24 07:59:00,1.94522,1.94543,1.94522,1.94543,23000000.0
2008-03-24 08:00:00,1.9451,1.94519,1.94503,1.94509,31000000.0
2008-03-24 08:01:00,1.94509,1.94509,1.94484,1.94487,13000000.0
2008-03-24 08:02:00,1.945,1.945,1.9448,1.94486,12000000.0
2008-03-24 08:03:00,1.94478,1.94502,1.94478,1.94502,20000000.0
2008-03-24 08:04:00,1.94505,1.9451,1.9447,1.94481,30000000.0
2008-03-24 08:05:00,1.94477,1.94477,1.94442,1.94442,9000000.0
2008-03-24 08:06:00,1.94445,1.94495,1.94445,1.94487,21000000.0
2008-03-24 08:07:00,1.94496,1.94496,1.94477,1.94484,15000000.0
2008-03-24 08:08:00,1.94487,1.94503,1.94487,1.94503,25000000.0
2008-03-24 08:09:00,1.94503,1.94508,1.94491,1.945,23000000.0
2008-03-24 08:10:00,1.94494,1.94549,1.94494,1.94549,27000000.0
2008-03-24 08:11:00,1.94565,1.94565,1.94531,1.94533,18000000.0
2008-03-24 08:12:00,1.94525,1.94546,1.94507,1.94546,22000000.0
2008-03-24 08:13:00,1.94542,1.94575,1.94542,1.94548,18000000.0
2008-03-24 08:14:00,1.94562,1.94587,1.94555,1.94579,33000000.0
2008-03-24 08:15:00,1.94568,1.94583,1.94549,1.94549,21000000.0
2008-03-24 08:16:00,1.94578,1.94602,1.94578,1.94602,21000000.0
2008-03-24 08:17:00,1.94605,1.94617,1.94596,1.94596,19000000.0
2008-03-24 08:18:00,1.94611,1.94611,1.94595,1.94599,17000000.0
2008-03-24 08:19:00,1.94609,1.9462,1.94595,1.94595,16000000.0
2008-03-24 08:20:00,1.94613,1.9463,1.94606,1.9463,13000000.0
2008-03-24 08:21:00,1.94622,1.94638,1.94605,1.94638,18000000.0
2008-03-24 08:22:00,1.94594,1.94594,1.94574,1.94589,26000000.0
2008-03-24 08:23:00,1.94607,1.94622,1.94604,1.94621,16000000.0
2008-03-24 08:24:00,1.94613,1.94613,1.94586,1.94593,28000000.0
2008-03-24 08:25:00,1.94586,1.94586,1.94547,1.94556,49000000.0
2008-03-24 08:26:00,1.94553,1.94553,1.94541,1.94544,14000000.0
2008-03-24 08:27:00,1.94537,1.94553,1.94529,1.9453,31000000.0
2008-03-24 08:28:00,1.94518,1.94528,1.9448,1.9448,28000000.0
2008-03-24 08:29:00,1.94488,1.94512,1.94472,1.94481,32000000.0
2008-03-24 08:30:00,1.94461,1.94476,1.9445,1.94472,28000000.0
2008-03-24 08:31:00,1.9448,1.94487,1.94479,1.94483,40000000.0
2008-03-24 08:32:00,1.9448,1.94483,1.94469,1.94478,51000000.0
2008-03-24 08:33:00,1.94498,1.94554,1.94498,1.94554,48000000.0
2008-03-24 08:34:00,1.94569,1.94575,1.94558,1.94574,49000000.0
2008-03-24 08:35:00,1.9457,1.9458,1.94558,1.94573,39000000.0
2008-03-24 08:36:00,1.94554,1.94563,1.94548,1.9456,12000000.0
2008-03-24 08:37:00,1.94562,1.94573,1.9455,1.94568,25000000.0
2008-03-24 08:38:00,1.9455,1.9455,1.94436,1.94479,21000000.0
2008-03-24 08:39:00,1.94501,1.94501,1.94454,1.94454,23000000.0
2008-03-24 08:40:00,1.94421,1.94445,1.94421,1.94441,36000000.0
2008-03-24 08:41:00,1.94464,1.94483,1.94464,1.94483,30000000.0
2008-03-24 08:42:00,1.94521,1.94523,1.94516,1.94516,17000000.0
2008-03-24 08:43:00,1.94508,1.94513,1.94503,1.94513,23000000.0
2008-03-24 08:44:00,1.94506,1.94506,1.94426,1.94426,17000000.0
2008-03-24 08:45:00,1.9443,1.9443,1.94397,1.94397,37000000.0
2008-03-24 08:46:00,1.94408,1.9448,1.94408,1.9448,23000000.0
2008-03-24 08:47:00,1.94522,1.94531,1.94511,1.94511,25000000.0
2008-03-24 08:48:00,1.9451,1.9453,1.94496,1.94526,36000000.0
2008-03-24 08:49:00,1.94524,1.94526,1.94507,1.94511,27000000.0
2008-03-24 08:50:00,1.94502,1.94502,1.94443,1.94458,56000000.0
2008-03-24 08:51:00,1.94519,1.9453,1.94519,1.94524,32000000.0
2008-03-24 08:52:00,1.94525,1.94525,1.94495,1.94504,39000000.0
2008-03-24 08:53:00,1.94509,1.94515,1.94491,1.94498,63000000.0
2008-03-24 08:54:00,1.94511,1.94531,1.94511,1.94531,42000000.0
2008-03-24 08:55:00,1.9454,1.94551,1.94529,1.94529,55000000.0
2008-03-24 08:56:00,1.94542,1.94557,1.94541,1.94557,21000000.0
2008-03-24 08:57:00,1.94546,1.94546,1.94499,1.94499,23000000.0
2008-03-24 08:58:00,1.94477,1.94501,1.94431,1.94431,18000000.0
2008-03-24 08:59:00,1.94387,1.9443,1.94387,1.94427,12000000.0
2008-03-24 09:00:00,1.94417,1.94445,1.94415,1.94444,26000000.0
2008-03-24 09:01:00,1.94341,1.94341,1.94258,1.94292,19000000.0
2008-03-24 09:02:00,1.94314,1.94329,1.94312,1.94323,15000000.0
2008-03-24 09:03:00,1.94349,1.94354,1.94336,1.94345,16000000.0
2008-03-24 09:04:00,1.94342,1.94361,1.94335,1.94346,22000000.0
2008-03-24 09:05:00,1.94339,1.94339,1.94313,1.94313,11000000.0
2008-03-24 09:06:00,1.94317,1.94317,1.94287,1.94306,31000000.0
2008-03-24 09:07:00,1.94333,1.94363,1.94332,1.94363,33000000.0
2008-03-24 09:08:00,1.94336,1.94379,1.94336,1.94375,17000000.0
2008-03-24 09:09:00,1.94374,1.94387,1.94365,1.94387,37000000.0
2008-03-24 09:10:00,1.94386,1.94386,1.94353,1.94357,31000000.0
2008-03-24 09:11:00,1.94319,1.94321,1.94306,1.94307,26000000.0
2008-03-24 09:12:00,1.94299,1.94317,1.94299,1.94317,41000000.0
2008-03-24 09:13:00,1.94321,1.94324,1.94292,1.94292,61000000.0
2008-03-24 09:14:00,1.94307,1.94317,1.94298,1.94315,57000000.0
2008-03-24 09:15:00,1.94325,1.94333,1.94324,1.9433,33000000.0
2008-03-24 09:16:00,1.94335,1.9438,1.94335,1.9438,39000000.0
2008-03-24 09:17:00,1.9438,1.9438,1.94365,1.94373,40000000.0
2008-03-24 09:18:00,1.94373,1.94386,1.94359,1.94384,68000000.0
2008-03-24 09:19:00,1.94378,1.9438,1.94355,1.94377,52000000.0
2008-03-24 09:20:00,1.94368,1.9438,1.94363,1.94367,37000000.0
2008-03-24 09:21:00,1.94367,1.94386,1.94367,1.94386,61000000.0
2008-03-24 09:22:00,1.94383,1.9439,1.94374,1.94383,63000000.0
2008-03-24 09:23:00,1.94383,1.94395,1.94377,1.94395,65000000.0
2008-03-24 09:24:00,1.94393,1.94403,1.94381,1.94403,47000000.0
2008-03-24 09:25:00,1.94397,1.94399,1.94347,1.94347,32000000.0
2008-03-24 09:26:00,1.94408,1.94412,1.94405,1.94405,29000000.0
2008-03-24 09:27:00,1.94405,1.94405,1.9438,1.94392,55000000.0
2008-03-24 09:28:00,1.94393,1.94395,1.94378,1.94384,46000000.0
2008-03-24 09:29:00,1.94358,1.94371,1.94342,1.94348,32000000.0
2008-03-24 09:30:00,1.94338,1.94356,1.94338,1.94355,24000000.0
2008-03-24 09:31:00,1.94352,1.94359,1.94347,1.94351,18000000.0
2008-03-24 09:32:00,1.94387,1.94393,1.94385,1.94391,35000000.0
2008-03-24 09:33:00,1.94407,1.94414,1.94393,1.94393,43000000.0
2008-03-24 09:34:00,1.94361,1.94361,1.94302,1.94302,31000000.0
2008-03-24 09:35:00,1.94281,1.94281,1.94111,1.94111,47000000.0
2008-03-24 09:36:00,1.94052,1.94059,1.9403,1.94054,34000000.0
2008-03-24 09:37:00,1.94096,1.94168,1.94096,1.94168,49000000.0
2008-03-24 09:38:00,1.94211,1.94312,1.94211,1.94312,37000000.0
2008-03-24 09:39:00,1.94339,1.94348,1.94332,1.94343,61000000.0
2008-03-24 09:40:00,1.94376,1.94382,1.94346,1.94346,46000000.0
2008-03-24 09:41:00,1.94343,1.94345,1.94324,1.94332,33000000.0
2008-03-24 09:42:00,1.94333,1.94353,1.94327,1.94338,60000000.0
2008-03-24 09:43:00,1.94343,1.9438,1.94343,1.94366,66000000.0
2008-03-24 09:44:00,1.94392,1.94397,1.94386,1.94386,21000000.0
2008-03-24 09:45:00,1.94366,1.94366,1.94314,1.94336,22000000.0
2008-03-24 09:46:00,1.94337,1.9434,1.94329,1.94333,30000000.0
2008-03-24 09:47:00,1.94304,1.94304,1.94278,1.94278,24000000.0
2008-03-24 09:48:00,1.94273,1.94273,1.94253,1.9426,34000000.0
2008-03-24 09:49:00,1.94251,1.94251,1.94225,1.94226,26000000.0
2008-03-24 09:50:00,1.94229,1.94273,1.94229,1.94273,34000000.0
2008-03-24 09:51:00,1.94279,1.94279,1.94272,1.94272,56000000.0
2008-03-24 09:52:00,1.94237,1.9424,1.94235,1.94238,38000000.0
2008-03-24 09:53:00,1.94236,1.94236,1.94187,1.94224,32000000.0
2008-03-24 09:54:00,1.94239,1.94246,1.94239,1.94246,36000000.0
2008-03-24 09:55:00,1.9421,1.9421,1.94171,1.94171,38000000.0
2008-03-24 09:56:00,1.94168,1.94168,1.94155,1.94162,38000000.0
2008-03-24 09:57:00,1.94157,1.94157,1.94139,1.94139,30000000.0
2008-03-24 09:58:00,1.94134,1.94134,1.94114,1.94114,52000000.0
2008-03-24 09:59:00,1.94107,1.94107,1.94079,1.94079,32000000.0
2008-03-24 10:00:00,1.9409,1.94098,1.94081,1.94098,39000000.0
2008-03-24 10:01:00,1.94145,1.94187,1.94145,1.94187,44000000.0
2008-03-24 10:02:00,1.94215,1.94255,1.94183,1.94183,34000000.0
2008-03-24 10:03:00,1.94227,1.94227,1.94155,1.94155,47000000.0
2008-03-24 10:04:00,1.9417,1.9417,1.94102,1.94147,32000000.0
2008-03-24 10:05:00,1.94113,1.94133,1.94113,1.94132,32000000.0
2008-03-24 10:06:00,1.94137,1.94145,1.94137,1.94137,42000000.0
2008-03-24 10:07:00,1.94151,1.94212,1.94151,1.94212,51000000.0
2008-03-24 10:08:00,1.94242,1.94259,1.94242,1.94256,54000000.0
2008-03-24 10:09:00,1.94239,1.94247,1.94232,1.94243,53000000.0
2008-03-24 10:10:00,1.94226,1.94236,1.94179,1.9418,72000000.0
2008-03-24 10:11:00,1.94173,1.94197,1.9417,1.94197,61000000.0
2008-03-24 10:12:00,1.94225,1.94255,1.94217,1.94253,65000000.0
2008-03-24 10:13:00,1.94258,1.94272,1.94251,1.94266,56000000.0
2008-03-24 10:14:00,1.94237,1.94237,1.94178,1.94178,49000000.0
2008-03-24 10:15:00,1.9417,1.94171,1.94142,1.94163,46000000.0
2008-03-24 10:16:00,1.94157,1.94157,1.941,1.941,33000000.0
2008-03-24 10:17:00,1.94073,1.94073,1.94038,1.94038,37000000.0
2008-03-24 10:18:00,1.94039,1.94094,1.94039,1.9409,50000000.0
2008-03-24 10:19:00,1.94093,1.94103,1.94092,1.94102,59000000.0
2008-03-24 10:20:00,1.94102,1.94109,1.94095,1.94103,41000000.0
2008-03-24 10:21:00,1.9408,1.94095,1.94073,1.94095,44000000.0
2008-03-24 10:22:00,1.94143,1.94164,1.94143,1.94164,47000000.0
2008-03-24 10:23:00,1.94174,1.94174,1.9416,1.9416,58000000.0
2008-03-24 10:24:00,1.94192,1.9421,1.94192,1.9421,43000000.0
2008-03-24 10:25:00,1.94217,1.94232,1.94207,1.94212,60000000.0
2008-03-24 10:26:00,1.94216,1.94216,1.9414,1.9414,64000000.0
2008-03-24 10:27:00,1.94127,1.94128,1.94122,1.94122,54000000.0
2008-03-24 10:28:00,1.94126,1.94137,1.94117,1.94137,62000000.0
2008-03-24 10:29:00,1.94167,1.94181,1.94126,1.94169,61000000.0
2008-03-24 10:30:00,1.94186,1.94186,1.94104,1.94134,36000000.0
2008-03-24 10:31:00,1.94145,1.94173,1.9414,1.94154,39000000.0
2008-03-24 10:32:00,1.94148,1.94202,1.94141,1.94192,44000000.0
2008-03-24 10:33:00,1.94205,1.94205,1.94157,1.94198,18000000.0
2008-03-24 10:34:00,1.9416,1.94196,1.94152,1.94179,20000000.0
2008-03-24 10:35:00,1.9416,1.94173,1.94152,1.94162,23000000.0
2008-03-24 10:36:00,1.94177,1.94191,1.94177,1.94191,32000000.0
2008-03-24 10:37:00,1.94195,1.94207,1.94186,1.94186,30000000.0
2008-03-24 10:38:00,1.94181,1.94181,1.94174,1.94174,26000000.0
2008-03-24 10:39:00,1.94171,1.94197,1.94171,1.94191,29000000.0
2008-03-24 10:40:00,1.94181,1.94181,1.94172,1.94172,19000000.0
2008-03-24 10:41:00,1.9417,1.9417,1.94115,1.94115,29000000.0
2008-03-24 10:42:00,1.94097,1.94103,1.9409,1.94092,38000000.0
2008-03-24 10:43:00,1.94088,1.94096,1.94087,1.94093,27000000.0
2008-03-24 10:44:00,1.94097,1.94097,1.94081,1.94087,26000000.0
2008-03-24 10:45:00,1.94092,1.94104,1.94092,1.94098,27000000.0
2008-03-24 10:46:00,1.94093,1.94101,1.94082,1.94094,35000000.0
2008-03-24 10:47:00,1.94077,1.94094,1.94073,1.94082,23000000.0
2008-03-24 10:48:00,1.9408,1.94086,1.94075,1.94075,44000000.0
2008-03-24 10:49:00,1.94077,1.94083,1.94073,1.94083,36000000.0
2008-03-24 10:50:00,1.94063,1.94063,1.9392,1.9392,47000000.0
2008-03-24 10:51:00,1.93939,1.93939,1.939,1.93905,45000000.0
2008-03-24 10:52:00,1.93899,1.93935,1.93891,1.93899,33000000.0
2008-03-24 10:53:00,1.93867,1.93869,1.93851,1.93853,46000000.0
2008-03-24 10:54:00,1.93931,1.93936,1.93859,1.93898,35000000.0
2008-03-24 10:55:00,1.93861,1.9387,1.9386,1.93868,37000000.0
2008-03-24 10:56:00,1.93838,1.93838,1.93787,1.93803,33000000.0
2008-03-24 10:57:00,1.93798,1.93822,1.93794,1.93822,33000000.0
2008-03-24 10:58:00,1.93822,1.93832,1.93802,1.93811,26000000.0
2008-03-24 10:59:00,1.938,1.93807,1.93792,1.93798,47000000.0
2008-03-24 11:00:00,1.93766,1.93766,1.9375,1.93755,39000000.0
2008-03-24 11:01:00,1.93781,1.93796,1.93768,1.93768,45000000.0
2008-03-24 11:02:00,1.938,1.93861,1.938,1.93849,17000000.0
2008-03-24 11:03:00,1.93865,1.93905,1.93859,1.93891,37000000.0
2008-03-24 11:04:00,1.93879,1.93883,1.93875,1.93882,40000000.0
2008-03-24 11:05:00,1.93875,1.93875,1.93845,1.93845,18000000.0
2008-03-24 11:06:00,1.93852,1.93865,1.9384,1.9384,19000000.0
2008-03-24 11:07:00,1.93843,1.93852,1.93841,1.93852,30000000.0
2008-03-24 11:08:00,1.93847,1.93864,1.93837,1.9384,30000000.0
2008-03-24 11:09:00,1.93835,1.93846,1.93822,1.93842,45000000.0
2008-03-24 11:10:00,1.93846,1.93846,1.93833,1.93842,35000000.0
2008-03-24 11:11:00,1.93844,1.93858,1.93832,1.93846,46000000.0
2008-03-24 11:12:00,1.93848,1.93848,1.93802,1.93802,55000000.0
2008-03-24 11:13:00,1.93804,1.93805,1.93787,1.93797,59000000.0
2008-03-24 11:14:00,1.93825,1.93886,1.93825,1.93886,41000000.0
2008-03-24 11:15:00,1.93891,1.93893,1.93857,1.93878,34000000.0
2008-03-24 11:16:00,1.93887,1.93893,1.93859,1.93859,20000000.0
2008-03-24 11:17:00,1.93868,1.93868,1.9385,1.93862,57000000.0
2008-03-24 11:18:00,1.93881,1.93901,1.93865,1.93874,44000000.0
2008-03-24 11:19:00,1.93871,1.93935,1.93871,1.93886,63000000.0
2008-03-24 11:20:00,1.93857,1.93857,1.93814,1.93814,43000000.0
2008-03-24 11:21:00,1.93812,1.9383,1.9381,1.9383,34000000.0
2008-03-24 11:22:00,1.93882,1.93882,1.93838,1.93838,56000000.0
2008-03-24 11:23:00,1.93856,1.93856,1.93831,1.93833,43000000.0
2008-03-24 11:24:00,1.93872,1.93875,1.93819,1.93825,53000000.0
2008-03-24 11:25:00,1.93827,1.9384,1.93816,1.9382,29000000.0
2008-03-24 11:26:00,1.93808,1.93825,1.93807,1.93825,41000000.0
2008-03-24 11:27:00,1.93835,1.93851,1.93832,1.9384,34000000.0
2008-03-24 11:28:00,1.93845,1.93845,1.93827,1.93831,36000000.0
2008-03-24 11:29:00,1.93836,1.93853,1.93834,1.93853,43000000.0
2008-03-24 11:30:00,1.93894,1.93894,1.9385,1.93856,24000000.0
2008-03-24 11:31:00,1.93861,1.93871,1.93855,1.93865,34000000.0
2008-03-24 11:32:00,1.93868,1.93878,1.93861,1.93861,46000000.0
2008-03-24 11:33:00,1.9386,1.93866,1.93856,1.93856,41000000.0
2008-03-24 11:34:00,1.93849,1.93852,1.93845,1.93846,28000000.0
2008-03-24 11:35:00,1.93847,1.93854,1.93844,1.93851,44000000.0
2008-03-24 11:36:00,1.93854,1.93865,1.93846,1.93857,48000000.0
2008-03-24 11:37:00,1.93859,1.93872,1.93853,1.93865,50000000.0
2008-03-24 11:38:00,1.9387,1.9387,1.9385,1.93861,37000000.0
2008-03-24 11:39:00,1.93872,1.93876,1.93865,1.93875,52000000.0
2008-03-24 11:40:00,1.93867,1.93873,1.93864,1.93866,27000000.0
2008-03-24 11:41:00,1.93858,1.93863,1.93846,1.93846,49000000.0
2008-03-24 11:42:00,1.93844,1.93844,1.93785,1.93785,22000000.0
2008-03-24 11:43:00,1.9429,1.943,1.9423,1.9423,42000000.0
2008-03-24 11:44:00,1.9384,1.93847,1.93833,1.93847,42000000.0
2008-03-24 11:45:00,1.9431,1.9431,1.942,1.942,38000000.0
2008-03-24 11:46:00,1.93848,1.93848,1.93838,1.9384,38000000.0
2008-03-24 11:47:00,1.9385,1.93873,1.9385,1.93873,22000000.0
2008-03-24 11:48:00,1.93873,1.93879,1.9387,1.93874,27000000.0
2008-03-24 11:49:00,1.93867,1.93899,1.93867,1.93893,41000000.0
2008-03-24 11:50:00,1.93842,1.93867,1.93842,1.93854,44000000.0
2008-03-24 11:51:00,1.93841,1.93841,1.937,1.937,37000000.0
2008-03-24 11:52:00,1.93698,1.93705,1.93682,1.9369,37000000.0
2008-03-24 11:53:00,1.93691,1.93697,1.93687,1.93691,33000000.0
2008-03-24 11:54:00,1.93668,1.93677,1.93604,1.93604,37000000.0
2008-03-24 11:55:00,1.93675,1.9374,1.93675,1.93713,38000000.0
2008-03-24 11:56:00,1.9372,1.93733,1.93711,1.93711,51000000.0
2008-03-24 11:57:00,1.93714,1.93759,1.93714,1.93759,29000000.0
2008-03-24 11:58:00,1.93835,1.93854,1.93825,1.93854,31000000.0
2008-03-24 11:59:00,1.93888,1.93888,1.93842,1.93842,51000000.0
2008-03-24 12:00:00,1.93764,1.93794,1.93695,1.93794,23000000.0
2008-03-24 12:01:00,1.93818,1.93893,1.93818,1.93893,24000000.0
2008-03-24 12:02:00,1.93955,1.9396,1.93943,1.93943,34000000.0
2008-03-24 12:03:00,1.93934,1.93976,1.93934,1.93938,36000000.0
2008-03-24 12:04:00,1.939,1.93931,1.93848,1.93879,33000000.0
2008-03-24 12:05:00,1.93872,1.93932,1.93872,1.93932,26000000.0
2008-03-24 12:06:00,1.93982,1.94084,1.93982,1.94078,15000000.0
2008-03-24 12:07:00,1.94031,1.94061,1.9399,1.94061,23000000.0
2008-03-24 12:08:00,1.94115,1.9413,1.94101,1.94117,37000000.0
2008-03-24 12:09:00,1.9411,1.9411,1.94103,1.94103,11000000.0
2008-03-24 12:10:00,1.94076,1.94082,1.94073,1.94076,25000000.0
2008-03-24 12:11:00,1.94099,1.9414,1.94099,1.9414,33000000.0
2008-03-24 12:12:00,1.94137,1.94138,1.94131,1.94132,31000000.0
2008-03-24 12:13:00,1.94128,1.94138,1.94128,1.94133,24000000.0
2008-03-24 12:14:00,1.94149,1.94215,1.94149,1.94215,36000000.0
2008-03-24 12:15:00,1.94265,1.94361,1.94265,1.94361,29000000.0
2008-03-24 12:16:00,1.94399,1.94449,1.94399,1.94406,30000000.0
2008-03-24 12:17:00,1.94365,1.94412,1.94336,1.94336,41000000.0
2008-03-24 12:18:00,1.9429,1.94297,1.94233,1.94297,43000000.0
2008-03-24 12:19:00,1.94248,1.94248,1.94213,1.94213,37000000.0
2008-03-24 12:20:00,1.94187,1.94213,1.94184,1.94213,40000000.0
2008-03-24 12:21:00,1.94221,1.94221,1.94184,1.94184,61000000.0
2008-03-24 12:22:00,1.94168,1.94172,1.94161,1.94164,24000000.0
2008-03-24 12:23:00,1.94151,1.94159,1.94131,1.94159,23000000.0
2008-03-24 12:24:00,1.94122,1.94122,1.94091,1.94119,30000000.0
2008-03-24 12:25:00,1.94121,1.94149,1.94121,1.94148,22000000.0
2008-03-24 12:26:00,1.9415,1.94191,1.9415,1.94191,32000000.0
2008-03-24 12:27:00,1.94182,1.94182,1.94174,1.94175,25000000.0
2008-03-24 12:28:00,1.94152,1.94152,1.94141,1.94144,58000000.0
2008-03-24 12:29:00,1.94164,1.94286,1.94041,1.94041,71000000.0
2008-03-24 12:30:00,1.94044,1.94228,1.94041,1.94227,47000000.0
2008-03-24 12:31:00,1.94225,1.9423,1.94214,1.94226,55000000.0
2008-03-24 12:32:00,1.94217,1.94217,1.94195,1.94195,32000000.0
2008-03-24 12:33:00,1.94193,1.94196,1.94192,1.94192,40000000.0
2008-03-24 12:34:00,1.94196,1.94197,1.94158,1.94158,14000000.0
2008-03-24 12:35:00,1.94167,1.9418,1.94167,1.9418,20000000.0
2008-03-24 12:36:00,1.9419,1.94191,1.94182,1.9419,36000000.0
2008-03-24 12:37:00,1.94188,1.94198,1.94188,1.94197,22000000.0
2008-03-24 12:38:00,1.94219,1.94225,1.94219,1.94225,12000000.0
2008-03-24 12:39:00,1.94139,1.9414,1.94131,1.9414,20000000.0
2008-03-24 12:40:00,1.94218,1.94218,1.94204,1.94204,16000000.0
2008-03-24 12:41:00,1.94201,1.94201,1.94197,1.94197,10000000.0
2008-03-24 12:42:00,1.94191,1.94191,1.94184,1.94184,26000000.0
2008-03-24 12:43:00,1.94187,1.94192,1.94151,1.94151,9000000.0
2008-03-24 12:44:00,1.94143,1.94238,1.94143,1.94238,21000000.0
2008-03-24 12:45:00,1.94248,1.94248,1.9414,1.9414,30000000.0
2008-03-24 12:46:00,1.94124,1.94183,1.94111,1.94183,41000000.0
2008-03-24 12:47:00,1.94195,1.94255,1.94195,1.94255,26000000.0
2008-03-24 12:48:00,1.94255,1.94255,1.94236,1.94236,27000000.0
2008-03-24 12:49:00,1.94232,1.94238,1.94219,1.9422,36000000.0
2008-03-24 12:50:00,1.94225,1.9423,1.94211,1.94226,34000000.0
2008-03-24 12:51:00,1.94242,1.94253,1.9424,1.9424,25000000.0
2008-03-24 12:52:00,1.94264,1.943,1.94264,1.943,26000000.0
2008-03-24 12:53:00,1.94297,1.94321,1.94297,1.94308,16000000.0
2008-03-24 12:54:00,1.94313,1.94338,1.9431,1.94318,28000000.0
2008-03-24 12:55:00,1.9435,1.94373,1.94345,1.94373,29000000.0
2008-03-24 12:56:00,1.94381,1.94434,1.94381,1.94434,30000000.0
2008-03-24 12:57:00,1.94435,1.94458,1.944,1.944,26000000.0
2008-03-24 12:58:00,1.94397,1.94397,1.94322,1.94322,14000000.0
2008-03-24 12:59:00,1.94217,1.94222,1.94162,1.94215,32000000.0
2008-03-24 13:00:00,1.94246,1.94339,1.94232,1.94339,20000000.0
2008-03-24 13:01:00,1.94351,1.94351,1.94314,1.9432,31000000.0
2008-03-24 13:02:00,1.94333,1.94375,1.94333,1.94375,12000000.0
2008-03-24 13:03:00,1.94439,1.94513,1.94424,1.94424,21000000.0
2008-03-24 13:04:00,1.94412,1.94412,1.94404,1.94404,7000000.0
2008-03-24 13:05:00,1.94403,1.94406,1.94395,1.94399,17000000.0
2008-03-24 13:06:00,1.94402,1.94406,1.94398,1.94404,22000000.0
2008-03-24 13:07:00,1.94394,1.94394,1.94362,1.94362,17000000.0
2008-03-24 13:08:00,1.94379,1.94406,1.94379,1.94403,37000000.0
2008-03-24 13:09:00,1.94419,1.94446,1.94419,1.94439,33000000.0
2008-03-24 13:10:00,1.94454,1.94486,1.94447,1.9448,32000000.0
2008-03-24 13:11:00,1.94543,1.94543,1.94511,1.9454,21000000.0
2008-03-24 13:12:00,1.94556,1.9459,1.94556,1.9459,7000000.0
2008-03-24 13:13:00,1.94627,1.94651,1.94626,1.94649,11000000.0
2008-03-24 13:14:00,1.9462,1.9462,1.94596,1.94615,33000000.0
2008-03-24 13:15:00,1.94623,1.9463,1.94621,1.94625,25000000.0
2008-03-24 13:16:00,1.94612,1.94612,1.94601,1.94601,20000000.0
2008-03-24 13:17:00,1.94575,1.94582,1.94563,1.94563,19000000.0
2008-03-24 13:18:00,1.94453,1.94453,1.94382,1.94433,41000000.0
2008-03-24 13:19:00,1.94302,1.94312,1.94301,1.9431,36000000.0
2008-03-24 13:20:00,1.94327,1.94436,1.94327,1.9443,36000000.0
2008-03-24 13:21:00,1.94447,1.94459,1.94441,1.94459,54000000.0
2008-03-24 13:22:00,1.94472,1.94472,1.94424,1.94424,41000000.0
2008-03-24 13:23:00,1.9459,1.9467,1.9459,1.9465,23000000.0
2008-03-24 13:24:00,1.94394,1.94395,1.94284,1.94284,23000000.0
2008-03-24 13:25:00,1.94315,1.94315,1.94283,1.94283,25000000.0
2008-03-24 13:26:00,1.94277,1.94308,1.94277,1.94294,20000000.0
2008-03-24 13:27:00,1.94277,1.94301,1.94277,1.94301,32000000.0
2008-03-24 13:28:00,1.94303,1.94317,1.94303,1.94316,26000000.0
2008-03-24 13:29:00,1.94363,1.94363,1.94259,1.943,25000000.0
2008-03-24 13:30:00,1.94312,1.94328,1.94296,1.94305,16000000.0
2008-03-24 13:31:00,1.94292,1.94371,1.94281,1.94371,21000000.0
2008-03-24 13:32:00,1.94336,1.94339,1.94291,1.94291,28000000.0
2008-03-24 13:33:00,1.943,1.94312,1.94284,1.94312,18000000.0
2008-03-24 13:34:00,1.94277,1.94277,1.9424,1.9424,35000000.0
2008-03-24 13:35:00,1.94241,1.94272,1.94225,1.94272,10000000.0
2008-03-24 13:36:00,1.9429,1.943,1.94284,1.94288,40000000.0
2008-03-24 13:37:00,1.94286,1.94292,1.94276,1.94277,22000000.0
2008-03-24 13:38:00,1.94265,1.94265,1.94225,1.94255,39000000.0
2008-03-24 13:39:00,1.94301,1.94302,1.94276,1.9429,32000000.0
2008-03-24 13:40:00,1.94282,1.94311,1.94275,1.94311,35000000.0
2008-03-24 13:41:00,1.94333,1.94333,1.9428,1.9429,27000000.0
2008-03-24 13:42:00,1.94291,1.94327,1.94288,1.94327,32000000.0
2008-03-24 13:43:00,1.94332,1.94332,1.94285,1.94315,26000000.0
2008-03-24 13:44:00,1.94286,1.94301,1.94252,1.94266,25000000.0
2008-03-24 13:45:00,1.94259,1.94263,1.94246,1.94246,21000000.0
2008-03-24 13:46:00,1.94241,1.94247,1.94234,1.94234,13000000.0
2008-03-24 13:47:00,1.94248,1.9425,1.94187,1.94187,22000000.0
2008-03-24 13:48:00,1.94124,1.94124,1.94092,1.94111,21000000.0
2008-03-24 13:49:00,1.94145,1.94175,1.94145,1.9415,24000000.0
2008-03-24 13:50:00,1.94188,1.94204,1.94172,1.94204,27000000.0
2008-03-24 13:51:00,1.94211,1.94228,1.942,1.94228,27000000.0
2008-03-24 13:52:00,1.94238,1.9424,1.94215,1.94219,31000000.0
2008-03-24 13:53:00,1.94205,1.9423,1.94115,1.94127,31000000.0
2008-03-24 13:54:00,1.94115,1.94116,1.9401,1.94084,28000000.0
2008-03-24 13:55:00,1.94101,1.94136,1.94101,1.94136,33000000.0
2008-03-24 13:56:00,1.94131,1.94159,1.94131,1.94157,23000000.0
2008-03-24 13:57:00,1.94144,1.94156,1.94144,1.94156,19000000.0
2008-03-24 13:58:00,1.9417,1.94192,1.9417,1.94192,30000000.0
2008-03-24 13:59:00,1.94188,1.94212,1.94179,1.94212,39000000.0
2008-03-24 14:00:00,1.94225,1.94262,1.94225,1.94262,30000000.0
2008-03-24 14:01:00,1.94276,1.94276,1.94271,1.94276,16000000.0
2008-03-24 14:02:00,1.94275,1.9428,1.94265,1.94275,34000000.0
2008-03-24 14:03:00,1.9425,1.9425,1.94222,1.9423,24000000.0
2008-03-24 14:04:00,1.94225,1.94232,1.94217,1.94232,20000000.0
2008-03-24 14:05:00,1.94211,1.94214,1.94206,1.9421,31000000.0
2008-03-24 14:06:00,1.94186,1.94219,1.94186,1.94219,28000000.0
2008-03-24 14:07:00,1.94235,1.94273,1.9423,1.94257,32000000.0
2008-03-24 14:08:00,1.94224,1.94364,1.94224,1.94364,22000000.0
2008-03-24 14:09:00,1.94409,1.94409,1.94378,1.94402,15000000.0
2008-03-24 14:10:00,1.94379,1.94425,1.94379,1.94407,24000000.0
2008-03-24 14:11:00,1.94446,1.94455,1.94446,1.94455,22000000.0
2008-03-24 14:12:00,1.94456,1.94488,1.94456,1.94484,17000000.0
2008-03-24 14:13:00,1.94472,1.94499,1.94442,1.94442,19000000.0
2008-03-24 14:14:00,1.94439,1.94443,1.94413,1.94413,22000000.0
2008-03-24 14:15:00,1.9439,1.94411,1.94384,1.944,26000000.0
2008-03-24 14:16:00,1.94425,1.9445,1.94406,1.94415,10000000.0
2008-03-24 14:17:00,1.94467,1.9451,1.94467,1.94493,8000000.0
2008-03-24 14:18:00,1.94501,1.94527,1.94483,1.9451,13000000.0
2008-03-24 14:19:00,1.94549,1.94573,1.94549,1.94549,29000000.0
2008-03-24 14:20:00,1.9457,1.94635,1.9457,1.94595,15000000.0
2008-03-24 14:21:00,1.94608,1.94608,1.94585,1.94585,18000000.0
2008-03-24 14:22:00,1.94578,1.94578,1.94542,1.94542,10000000.0
2008-03-24 14:23:00,1.94553,1.94612,1.94553,1.94612,24000000.0
2008-03-24 14:24:00,1.94599,1.94603,1.94599,1.94602,17000000.0
2008-03-24 14:25:00,1.94592,1.94595,1.94542,1.94546,31000000.0
2008-03-24 14:26:00,1.94541,1.94551,1.94535,1.94535,14000000.0
2008-03-24 14:27:00,1.94525,1.94525,1.94518,1.9452,14000000.0
2008-03-24 14:28:00,1.94517,1.94555,1.94517,1.94555,9000000.0
2008-03-24 14:29:00,1.94553,1.94553,1.9453,1.9453,7000000.0
2008-03-24 14:30:00,1.94557,1.94557,1.94543,1.94543,17000000.0
2008-03-24 14:31:00,1.9451,1.94526,1.94458,1.94458,21000000.0
2008-03-24 14:32:00,1.9444,1.94477,1.9444,1.9446,8000000.0
2008-03-24 14:33:00,1.94464,1.94511,1.94464,1.94511,10000000.0
2008-03-24 14:34:00,1.94504,1.94504,1.94483,1.94483,11000000.0
2008-03-24 14:35:00,1.94485,1.94492,1.94485,1.94492,7000000.0
2008-03-24 14:36:00,1.94497,1.94498,1.94479,1.94482,8000000.0
2008-03-24 14:37:00,1.94464,1.94464,1.94425,1.94458,11000000.0
2008-03-24 14:38:00,1.94555,1.94587,1.94555,1.94578,7000000.0
2008-03-24 14:39:00,1.94549,1.94549,1.94467,1.94467,8000000.0
2008-03-24 14:40:00,1.9446,1.94466,1.94452,1.94455,8000000.0
2008-03-24 14:41:00,1.94417,1.94417,1.94391,1.94398,10000000.0
2008-03-24 14:42:00,1.94394,1.94413,1.94384,1.94413,9000000.0
2008-03-24 14:43:00,1.94433,1.94439,1.94425,1.9443,8000000.0
2008-03-24 14:44:00,1.94392,1.94392,1.94335,1.94348,8000000.0
2008-03-24 14:45:00,1.94358,1.94358,1.94309,1.9431,7000000.0
2008-03-24 14:46:00,1.94333,1.94335,1.94252,1.94255,9000000.0
2008-03-24 14:47:00,1.94313,1.94342,1.94308,1.94324,8000000.0
2008-03-24 14:48:00,1.94359,1.94406,1.94338,1.94406,8000000.0
2008-03-24 14:49:00,1.94433,1.94465,1.94433,1.94452,9000000.0
2008-03-24 14:50:00,1.94473,1.94544,1.94473,1.94544,7000000.0
2008-03-24 14:51:00,1.94556,1.94607,1.94554,1.94607,10000000.0
2008-03-24 14:52:00,1.94601,1.94601,1.9455,1.9455,7000000.0
2008-03-24 14:53:00,1.94523,1.94523,1.94365,1.94365,7000000.0
2008-03-24 14:54:00,1.94332,1.94363,1.94332,1.94363,8000000.0
2008-03-24 14:55:00,1.94381,1.94385,1.94378,1.94381,7000000.0
2008-03-24 14:56:00,1.94403,1.94418,1.94395,1.94397,8000000.0
2008-03-24 14:57:00,1.94408,1.94455,1.94408,1.94455,7000000.0
2008-03-24 14:58:00,1.94487,1.94496,1.94419,1.94419,8000000.0
2008-03-24 14:59:00,1.94403,1.94403,1.94393,1.94395,8000000.0
2008-03-24 15:00:00,1.944,1.94402,1.94389,1.94396,7000000.0
2008-03-24 15:01:00,1.94387,1.94403,1.94335,1.94373,8000000.0
2008-03-24 15:02:00,1.94398,1.94398,1.94387,1.94398,7000000.0
2008-03-24 15:03:00,1.94406,1.94413,1.94397,1.94397,7000000.0
2008-03-24 15:04:00,1.94415,1.94456,1.94415,1.94441,8000000.0
2008-03-24 15:05:00,1.94414,1.94458,1.94414,1.94458,7000000.0
2008-03-24 15:06:00,1.94458,1.94458,1.9444,1.9444,8000000.0
2008-03-24 15:07:00,1.94432,1.94451,1.94402,1.94451,11000000.0
2008-03-24 15:08:00,1.94449,1.9446,1.94441,1.94451,8000000.0
2008-03-24 15:09:00,1.94443,1.94443,1.94409,1.94409,7000000.0
2008-03-24 15:10:00,1.94395,1.94406,1.94395,1.944,7000000.0
2008-03-24 15:11:00,1.94383,1.94418,1.94383,1.94418,11000000.0
2008-03-24 15:12:00,1.94423,1.94424,1.94401,1.94412,10000000.0
2008-03-24 15:13:00,1.94402,1.94426,1.94396,1.94416,9000000.0
2008-03-24 15:14:00,1.94411,1.9443,1.94387,1.9443,10000000.0
2008-03-24 15:15:00,1.94433,1.94433,1.94412,1.9442,8000000.0
2008-03-24 15:16:00,1.94408,1.94435,1.94408,1.94435,9000000.0
2008-03-24 15:17:00,1.9446,1.94466,1.94453,1.94453,9000000.0
2008-03-24 15:18:00,1.94464,1.94475,1.94463,1.9447,8000000.0
2008-03-24 15:19:00,1.94447,1.94451,1.94417,1.94431,7000000.0
2008-03-24 15:20:00,1.94425,1.94442,1.94414,1.94442,9000000.0
2008-03-24 15:21:00,1.9448,1.9448,1.94451,1.94457,8000000.0
2008-03-24 15:22:00,1.94457,1.94457,1.94394,1.94394,9000000.0
2008-03-24 15:23:00,1.9439,1.94424,1.9439,1.94399,8000000.0
2008-03-24 15:24:00,1.94422,1.94488,1.94422,1.94488,8000000.0
2008-03-24 15:25:00,1.94456,1.9447,1.94423,1.94423,7000000.0
2008-03-24 15:26:00,1.94421,1.94421,1.94396,1.94401,7000000.0
2008-03-24 15:27:00,1.94381,1.94399,1.94381,1.94386,7000000.0
2008-03-24 15:28:00,1.94402,1.94427,1.94396,1.94427,11000000.0
2008-03-24 15:29:00,1.94437,1.94437,1.94405,1.94434,7000000.0
2008-03-24 15:30:00,1.94452,1.94452,1.94436,1.94449,9000000.0
2008-03-24 15:31:00,1.94468,1.9449,1.94461,1.9449,9000000.0
2008-03-24 15:32:00,1.94485,1.94485,1.94463,1.9447,10000000.0
2008-03-24 15:33:00,1.94464,1.94469,1.94439,1.94439,8000000.0
2008-03-24 15:34:00,1.94429,1.94441,1.94408,1.94441,9000000.0
2008-03-24 15:35:00,1.94435,1.94438,1.94389,1.94389,7000000.0
2008-03-24 15:36:00,1.94352,1.94383,1.94352,1.94362,7000000.0
2008-03-24 15:37:00,1.9436,1.9436,1.94278,1.94278,8000000.0
2008-03-24 15:38:00,1.9408,1.94262,1.9408,1.94127,7000000.0
2008-03-24 15:39:00,1.94126,1.94132,1.94099,1.94112,10000000.0
2008-03-24 15:40:00,1.94097,1.94097,1.94068,1.94068,9000000.0
2008-03-24 15:41:00,1.94081,1.94081,1.94055,1.94059,11000000.0
2008-03-24 15:42:00,1.94086,1.94086,1.93964,1.93964,8000000.0
2008-03-24 15:43:00,1.93957,1.93997,1.93956,1.93974,8000000.0
2008-03-24 15:44:00,1.93967,1.93967,1.93928,1.93945,8000000.0
2008-03-24 15:45:00,1.93959,1.93977,1.93937,1.93948,8000000.0
2008-03-24 15:46:00,1.93957,1.9398,1.93949,1.93979,10000000.0
2008-03-24 15:47:00,1.93977,1.9399,1.9395,1.93959,7000000.0
2008-03-24 15:48:00,1.93932,1.93938,1.93891,1.93891,7000000.0
2008-03-24 15:49:00,1.93899,1.93935,1.93899,1.93935,8000000.0
2008-03-24 15:50:00,1.9394,1.93958,1.93934,1.93941,8000000.0
2008-03-24 15:51:00,1.93931,1.93982,1.93931,1.93982,9000000.0
2008-03-24 15:52:00,1.94035,1.94084,1.94026,1.94084,7000000.0
2008-03-24 15:53:00,1.94102,1.94102,1.93975,1.93975,7000000.0
2008-03-24 15:54:00,1.9399,1.94052,1.9399,1.94037,11000000.0
2008-03-24 15:55:00,1.94041,1.94041,1.93987,1.93995,9000000.0
2008-03-24 15:56:00,1.93949,1.93949,1.93908,1.93921,7000000.0
2008-03-24 15:57:00,1.93942,1.93942,1.93901,1.93932,10000000.0
2008-03-24 15:58:00,1.93958,1.93974,1.93944,1.93954,10000000.0
2008-03-24 15:59:00,1.93961,1.94005,1.93961,1.93998,7000000.0
2008-03-24 16:00:00,1.9393,1.9393,1.93799,1.93799,7000000.0
2008-03-24 16:01:00,1.93779,1.93779,1.93755,1.93774,9000000.0
2008-03-24 16:02:00,1.9376,1.9376,1.93697,1.93697,8000000.0
2008-03-24 16:03:00,1.93664,1.93664,1.9354,1.9354,11000000.0
2008-03-24 16:04:00,1.93499,1.9351,1.93475,1.93475,8000000.0
2008-03-24 16:05:00,1.93468,1.93565,1.93444,1.93565,9000000.0
2008-03-24 16:06:00,1.93587,1.93593,1.93561,1.93561,10000000.0
2008-03-24 16:07:00,1.93612,1.93661,1.93612,1.93654,10000000.0
2008-03-24 16:08:00,1.93666,1.93686,1.93607,1.93686,8000000.0
2008-03-24 16:09:00,1.93781,1.93818,1.93781,1.93815,7000000.0
2008-03-24 16:10:00,1.9383,1.93863,1.9383,1.93863,7000000.0
2008-03-24 16:11:00,1.93792,1.93835,1.93775,1.93835,10000000.0
2008-03-24 16:12:00,1.93852,1.93852,1.93823,1.93833,9000000.0
2008-03-24 16:13:00,1.93842,1.93862,1.93842,1.93858,7000000.0
2008-03-24 16:14:00,1.93908,1.93944,1.93908,1.93944,11000000.0
2008-03-24 16:15:00,1.93921,1.93923,1.93907,1.93923,7000000.0
2008-03-24 16:16:00,1.93902,1.93936,1.93902,1.93935,7000000.0
2008-03-24 16:17:00,1.93942,1.93942,1.93871,1.93871,11000000.0
2008-03-24 16:18:00,1.93893,1.93928,1.93893,1.93928,11000000.0
2008-03-24 16:19:00,1.93917,1.93917,1.93894,1.93894,11000000.0
2008-03-24 16:20:00,1.93853,1.93853,1.9383,1.9383,9000000.0
2008-03-24 16:21:00,1.93842,1.93857,1.9384,1.93845,9000000.0
2008-03-24 16:22:00,1.93867,1.93885,1.93832,1.9386,8000000.0
2008-03-24 16:23:00,1.93829,1.9387,1.93829,1.9387,8000000.0
2008-03-24 16:24:00,1.93883,1.93886,1.93865,1.93886,10000000.0
2008-03-24 16:25:00,1.93881,1.93911,1.9388,1.93911,7000000.0
2008-03-24 16:26:00,1.93904,1.93909,1.93881,1.9389,7000000.0
2008-03-24 16:27:00,1.938,1.93802,1.93784,1.93789,11000000.0
2008-03-24 16:28:00,1.93764,1.93764,1.93708,1.93709,11000000.0
2008-03-24 16:29:00,1.93718,1.93737,1.93646,1.93646,7000000.0
2008-03-24 16:30:00,1.93719,1.93719,1.93655,1.93661,8000000.0
2008-03-24 16:31:00,1.9355,1.93578,1.93512,1.93578,7000000.0
2008-03-24 16:32:00,1.93574,1.93619,1.93574,1.93619,8000000.0
2008-03-24 16:33:00,1.93624,1.93633,1.93607,1.93627,11000000.0
2008-03-24 16:34:00,1.93576,1.93576,1.93488,1.93502,8000000.0
2008-03-24 16:35:00,1.93554,1.93633,1.93554,1.93633,7000000.0
2008-03-24 16:36:00,1.93634,1.93634,1.93505,1.93505,8000000.0
2008-03-24 16:37:00,1.93504,1.93506,1.93466,1.93471,8000000.0
2008-03-24 16:38:00,1.93492,1.93512,1.93469,1.93469,7000000.0
2008-03-24 16:39:00,1.93479,1.9354,1.93479,1.9354,8000000.0
2008-03-24 16:40:00,1.93591,1.93606,1.93575,1.93575,11000000.0
2008-03-24 16:41:00,1.93564,1.9362,1.93564,1.9362,10000000.0
2008-03-24 16:42:00,1.93587,1.93587,1.93557,1.93562,7000000.0
2008-03-24 16:43:00,1.93516,1.93516,1.93478,1.93478,7000000.0
2008-03-24 16:44:00,1.93423,1.93453,1.93412,1.93453,7000000.0
2008-03-24 16:45:00,1.93441,1.93446,1.93398,1.93398,11000000.0
2008-03-24 16:46:00,1.93338,1.93366,1.93323,1.93366,11000000.0
2008-03-24 16:47:00,1.9338,1.93402,1.9338,1.93401,7000000.0
2008-03-24 16:48:00,1.93429,1.93463,1.93429,1.9344,10000000.0
2008-03-24 16:49:00,1.93469,1.93525,1.93469,1.93525,8000000.0
2008-03-24 16:50:00,1.9351,1.9351,1.93496,1.93498,8000000.0
2008-03-24 16:51:00,1.93491,1.93505,1.93478,1.93503,9000000.0
2008-03-24 16:52:00,1.93488,1.9351,1.93488,1.93489,7000000.0
2008-03-24 16:53:00,1.93474,1.93484,1.93436,1.93436,8000000.0
2008-03-24 16:54:00,1.93372,1.93372,1.93325,1.93325,7000000.0
2008-03-24 16:55:00,1.93294,1.93327,1.93294,1.93327,11000000.0
2008-03-24 16:56:00,1.93324,1.93324,1.93301,1.93301,11000000.0
2008-03-24 16:57:00,1.93299,1.93299,1.93277,1.93277,7000000.0
2008-03-24 16:58:00,1.93278,1.93291,1.93278,1.93279,8000000.0
2008-03-24 16:59:00,1.9313,1.93294,1.9313,1.93294,7000000.0
2008-03-24 17:00:00,1.93349,1.93349,1.93289,1.93289,11000000.0
2008-03-24 17:01:00,1.93297,1.93328,1.93297,1.93328,7000000.0
2008-03-24 17:02:00,1.93319,1.93327,1.93305,1.93323,8000000.0
2008-03-24 17:03:00,1.93325,1.93363,1.93166,1.93363,7000000.0
2008-03-24 17:04:00,1.93338,1.93338,1.93318,1.93318,7000000.0
2008-03-24 17:05:00,1.93321,1.93331,1.93304,1.93321,10000000.0
2008-03-24 17:06:00,1.93316,1.93396,1.93316,1.93396,9000000.0
2008-03-24 17:07:00,1.93411,1.93423,1.934,1.9341,8000000.0
2008-03-24 17:08:00,1.9341,1.93474,1.9341,1.93474,9000000.0
2008-03-24 17:09:00,1.93465,1.93465,1.93361,1.93361,8000000.0
2008-03-24 17:10:00,1.93284,1.93301,1.93282,1.93301,9000000.0
2008-03-24 17:11:00,1.93309,1.93311,1.93303,1.93305,8000000.0
2008-03-24 17:12:00,1.9332,1.93328,1.93303,1.93312,7000000.0
2008-03-24 17:13:00,1.93295,1.93306,1.93287,1.93288,8000000.0
2008-03-24 17:14:00,1.93271,1.93286,1.93249,1.93255,8000000.0
2008-03-24 17:15:00,1.93288,1.93298,1.93286,1.93295,7000000.0
2008-03-24 17:16:00,1.93281,1.93281,1.9323,1.93236,10000000.0
2008-03-24 17:17:00,1.93206,1.93216,1.93205,1.93215,7000000.0
2008-03-24 17:18:00,1.93214,1.93214,1.93173,1.93173,9000000.0
2008-03-24 17:19:00,1.9317,1.93181,1.93163,1.93181,7000000.0
2008-03-24 17:20:00,1.9318,1.93186,1.93163,1.93168,8000000.0
2008-03-24 17:21:00,1.93164,1.93186,1.93164,1.93186,10000000.0
2008-03-24 17:22:00,1.93182,1.93197,1.93182,1.93194,8000000.0
2008-03-24 17:23:00,1.93173,1.93174,1.9315,1.9317,8000000.0
2008-03-24 17:24:00,1.93183,1.93183,1.93158,1.93169,7000000.0
2008-03-24 17:25:00,1.93179,1.932,1.93173,1.932,7000000.0
2008-03-24 17:26:00,1.93226,1.93242,1.93224,1.93241,7000000.0
2008-03-24 17:27:00,1.93281,1.93281,1.93241,1.93243,9000000.0
2008-03-24 17:28:00,1.93206,1.93212,1.93182,1.93192,7000000.0
2008-03-24 17:29:00,1.93192,1.93192,1.93163,1.93163,8000000.0
2008-03-24 17:30:00,1.93175,1.93175,1.93083,1.93083,8000000.0
2008-03-24 17:31:00,1.93055,1.93056,1.93012,1.93018,9000000.0
2008-03-24 17:32:00,1.93054,1.93054,1.93019,1.93033,8000000.0
2008-03-24 17:33:00,1.9305,1.93059,1.93046,1.93052,11000000.0
2008-03-24 17:34:00,1.93044,1.93044,1.93012,1.93036,9000000.0
2008-03-24 17:35:00,1.93042,1.93047,1.93027,1.93047,7000000.0
2008-03-24 17:36:00,1.93039,1.93051,1.93027,1.93051,7000000.0
2008-03-24 17:37:00,1.93032,1.93032,1.93005,1.93005,7000000.0
2008-03-24 17:38:00,1.93011,1.93017,1.92924,1.92924,8000000.0
2008-03-24 17:39:00,1.92887,1.92887,1.92829,1.92837,7000000.0
2008-03-24 17:40:00,1.92841,1.92896,1.92841,1.92896,9000000.0
2008-03-24 17:41:00,1.92861,1.92861,1.928,1.928,8000000.0
2008-03-24 17:42:00,1.92783,1.92783,1.92736,1.92736,11000000.0
2008-03-24 17:43:00,1.92743,1.92794,1.92743,1.92794,7000000.0
2008-03-24 17:44:00,1.92806,1.92844,1.92806,1.92844,10000000.0
2008-03-24 17:45:00,1.92869,1.92871,1.92844,1.92871,7000000.0
2008-03-24 17:46:00,1.92854,1.92854,1.9281,1.92833,8000000.0
2008-03-24 17:47:00,1.928,1.92834,1.92783,1.92819,8000000.0
2008-03-24 17:48:00,1.92797,1.92802,1.9279,1.92802,7000000.0
2008-03-24 17:49:00,1.92818,1.92875,1.92818,1.9286,7000000.0
2008-03-24 17:50:00,1.92873,1.92919,1.92873,1.92919,7000000.0
2008-03-24 17:51:00,1.92947,1.92952,1.92931,1.92949,7000000.0
2008-03-24 17:52:00,1.92931,1.92968,1.92931,1.92968,7000000.0
2008-03-24 17:53:00,1.92979,1.93007,1.92968,1.93007,7000000.0
2008-03-24 17:54:00,1.93026,1.93126,1.93026,1.93126,11000000.0
2008-03-24 17:55:00,1.93039,1.93111,1.93039,1.93111,7000000.0
2008-03-24 17:56:00,1.93113,1.93113,1.93058,1.93096,7000000.0
2008-03-24 17:57:00,1.9311,1.93116,1.93105,1.93108,10000000.0
2008-03-24 17:58:00,1.93105,1.93105,1.93063,1.93063,10000000.0
2008-03-24 17:59:00,1.93085,1.93156,1.93085,1.93156,10000000.0
2008-03-24 18:00:00,1.93145,1.93174,1.93109,1.93174,10000000.0
2008-03-24 18:01:00,1.93205,1.9322,1.93165,1.93176,8000000.0
2008-03-24 18:02:00,1.93155,1.93208,1.93138,1.93138,8000000.0
2008-03-24 18:03:00,1.93116,1.93116,1.93067,1.93067,10000000.0
2008-03-24 18:04:00,1.93058,1.93078,1.93058,1.93078,8000000.0
2008-03-24 18:05:00,1.93082,1.93106,1.9307,1.93106,10000000.0
2008-03-24 18:06:00,1.93122,1.93156,1.93062,1.93062,10000000.0
2008-03-24 18:07:00,1.93042,1.93105,1.93042,1.93105,8000000.0
2008-03-24 18:08:00,1.93099,1.93099,1.93066,1.93071,8000000.0
2008-03-24 18:09:00,1.9308,1.93085,1.93075,1.93084,8000000.0
2008-03-24 18:10:00,1.93082,1.93082,1.9306,1.93064,11000000.0
2008-03-24 18:11:00,1.93085,1.93095,1.93067,1.93067,7000000.0
2008-03-24 18:12:00,1.9307,1.9307,1.93047,1.9305,9000000.0
2008-03-24 18:13:00,1.93062,1.93084,1.93036,1.93084,11000000.0
2008-03-24 18:14:00,1.93084,1.93146,1.93077,1.93146,7000000.0
2008-03-24 18:15:00,1.93138,1.93141,1.93108,1.93108,8000000.0
2008-03-24 18:16:00,1.93112,1.93112,1.93089,1.93089,11000000.0
2008-03-24 18:17:00,1.931,1.93161,1.931,1.93118,10000000.0
2008-03-24 18:18:00,1.93171,1.93186,1.93167,1.93171,8000000.0
2008-03-24 18:19:00,1.93165,1.93179,1.93117,1.93121,9000000.0
2008-03-24 18:20:00,1.93072,1.93088,1.93063,1.93063,7000000.0
2008-03-24 18:21:00,1.93067,1.93082,1.92893,1.93071,11000000.0
2008-03-24 18:22:00,1.93083,1.93089,1.93069,1.93089,11000000.0
2008-03-24 18:23:00,1.93086,1.93086,1.93067,1.93067,8000000.0
2008-03-24 18:24:00,1.9308,1.93085,1.93075,1.93078,10000000.0
2008-03-24 18:25:00,1.93108,1.93177,1.93108,1.93177,7000000.0
2008-03-24 18:26:00,1.93194,1.93196,1.93179,1.93188,8000000.0
2008-03-24 18:27:00,1.93171,1.93185,1.93164,1.93184,7000000.0
2008-03-24 18:28:00,1.93159,1.93183,1.93159,1.93172,7000000.0
2008-03-24 18:29:00,1.93175,1.93177,1.93167,1.93168,7000000.0
2008-03-24 18:30:00,1.93173,1.93173,1.93134,1.93134,8000000.0
2008-03-24 18:31:00,1.93128,1.93128,1.93107,1.93107,9000000.0
2008-03-24 18:32:00,1.93116,1.93161,1.9311,1.9311,11000000.0
2008-03-24 18:33:00,1.93135,1.93169,1.93135,1.93168,11000000.0
2008-03-24 18:34:00,1.93155,1.93169,1.93127,1.93149,7000000.0
2008-03-24 18:35:00,1.93151,1.93157,1.93145,1.93145,8000000.0
2008-03-24 18:36:00,1.93147,1.9315,1.93131,1.93148,7000000.0
2008-03-24 18:37:00,1.93171,1.93171,1.93115,1.93115,8000000.0
2008-03-24 18:38:00,1.93154,1.93165,1.93139,1.93163,8000000.0
2008-03-24 18:39:00,1.93168,1.93191,1.93168,1.93183,7000000.0
2008-03-24 18:40:00,1.93186,1.93245,1.93186,1.93245,7000000.0
2008-03-24 18:41:00,1.93252,1.93252,1.93193,1.93243,8000000.0
2008-03-24 18:42:00,1.93248,1.93267,1.93232,1.93263,11000000.0
2008-03-24 18:43:00,1.93262,1.93265,1.93239,1.93265,8000000.0
2008-03-24 18:44:00,1.93248,1.93271,1.93248,1.93271,7000000.0
2008-03-24 18:45:00,1.9329,1.9329,1.93268,1.93282,11000000.0
2008-03-24 18:46:00,1.93272,1.93272,1.93218,1.93227,9000000.0
2008-03-24 18:47:00,1.93222,1.93222,1.93171,1.93171,8000000.0
2008-03-24 18:48:00,1.93217,1.93236,1.93207,1.93236,9000000.0
2008-03-24 18:49:00,1.9323,1.93239,1.93213,1.93229,7000000.0
2008-03-24 18:50:00,1.93263,1.93263,1.93231,1.9324,11000000.0
2008-03-24 18:51:00,1.93233,1.93233,1.93203,1.93231,7000000.0
2008-03-24 18:52:00,1.93238,1.93238,1.93208,1.9321,8000000.0
2008-03-24 18:53:00,1.93186,1.9321,1.9318,1.93184,11000000.0
2008-03-24 18:54:00,1.93174,1.93193,1.93174,1.93174,7000000.0
2008-03-24 18:55:00,1.93193,1.9322,1.93189,1.93189,7000000.0
2008-03-24 18:56:00,1.93175,1.93197,1.93175,1.9318,7000000.0
2008-03-24 18:57:00,1.93217,1.93231,1.93212,1.93212,10000000.0
2008-03-24 18:58:00,1.93211,1.93211,1.93192,1.93201,9000000.0
2008-03-24 18:59:00,1.93214,1.93214,1.93202,1.93206,8000000.0
2008-03-24 19:00:00,1.93196,1.93196,1.93181,1.93194,7000000.0
2008-03-24 19:01:00,1.932,1.93201,1.93188,1.93196,7000000.0
2008-03-24 19:02:00,1.93201,1.9322,1.93198,1.9322,8000000.0
2008-03-24 19:03:00,1.93214,1.93214,1.93193,1.93193,7000000.0
2008-03-24 19:04:00,1.93207,1.9322,1.932,1.9322,8000000.0
2008-03-24 19:05:00,1.93246,1.93246,1.93236,1.93236,8000000.0
2008-03-24 19:06:00,1.93246,1.93275,1.9321,1.93275,8000000.0
2008-03-24 19:07:00,1.9327,1.9328,1.93265,1.93266,9000000.0
2008-03-24 19:08:00,1.93265,1.93265,1.93254,1.9326,8000000.0
2008-03-24 19:09:00,1.93248,1.93248,1.93234,1.93234,7000000.0
2008-03-24 19:10:00,1.93205,1.93208,1.93192,1.93199,11000000.0
2008-03-24 19:11:00,1.932,1.93208,1.93186,1.93204,10000000.0
2008-03-24 19:12:00,1.93215,1.93233,1.9321,1.93233,7000000.0
2008-03-24 19:13:00,1.93219,1.93233,1.9308,1.93205,8000000.0
2008-03-24 19:14:00,1.93246,1.93253,1.9324,1.93242,8000000.0
2008-03-24 19:15:00,1.93234,1.93234,1.93058,1.93058,10000000.0
2008-03-24 19:16:00,1.93049,1.93066,1.93048,1.93054,8000000.0
2008-03-24 19:17:00,1.93091,1.93098,1.93057,1.93057,10000000.0
2008-03-24 19:18:00,1.93033,1.93046,1.93021,1.93021,11000000.0
2008-03-24 19:19:00,1.93011,1.93028,1.92999,1.93028,8000000.0
2008-03-24 19:20:00,1.93012,1.93026,1.92985,1.92985,11000000.0
2008-03-24 19:21:00,1.92972,1.92996,1.92972,1.92972,10000000.0
2008-03-24 19:22:00,1.92966,1.92994,1.92966,1.92994,9000000.0
2008-03-24 19:23:00,1.92998,1.93022,1.92998,1.93022,8000000.0
2008-03-24 19:24:00,1.92999,1.93026,1.92999,1.93006,9000000.0
2008-03-24 19:25:00,1.93005,1.93005,1.92987,1.92987,9000000.0
2008-03-24 19:26:00,1.92975,1.92986,1.92975,1.9298,7000000.0
2008-03-24 19:27:00,1.9298,1.93012,1.9298,1.93012,8000000.0
2008-03-24 19:28:00,1.93022,1.93022,1.93006,1.93015,10000000.0
2008-03-24 19:29:00,1.93016,1.93031,1.93016,1.93031,7000000.0
2008-03-24 19:30:00,1.9302,1.93033,1.92963,1.92963,10000000.0
2008-03-24 19:31:00,1.92947,1.92952,1.92905,1.92952,7000000.0
2008-03-24 19:32:00,1.92949,1.92953,1.92935,1.92947,10000000.0
2008-03-24 19:33:00,1.92925,1.92959,1.92925,1.92953,7000000.0
2008-03-24 19:34:00,1.92955,1.92956,1.9294,1.92942,8000000.0
2008-03-24 19:35:00,1.92947,1.92994,1.92947,1.92994,7000000.0
2008-03-24 19:36:00,1.93012,1.93026,1.93008,1.93018,7000000.0
2008-03-24 19:37:00,1.93023,1.93026,1.93012,1.93026,8000000.0
2008-03-24 19:38:00,1.93029,1.93059,1.93029,1.93055,8000000.0
2008-03-24 19:39:00,1.93072,1.93082,1.93053,1.93053,8000000.0
2008-03-24 19:40:00,1.93077,1.93084,1.93049,1.93049,7000000.0
2008-03-24 19:41:00,1.93083,1.93083,1.93048,1.93059,9000000.0
2008-03-24 19:42:00,1.93061,1.9309,1.93054,1.9309,7000000.0
2008-03-24 19:43:00,1.9306,1.9306,1.92946,1.92946,11000000.0
2008-03-24 19:44:00,1.92936,1.92936,1.92884,1.92884,8000000.0
2008-03-24 19:45:00,1.92916,1.92923,1.92907,1.92911,9000000.0
2008-03-24 19:46:00,1.92925,1.92938,1.92916,1.92916,7000000.0
2008-03-24 19:47:00,1.92914,1.92914,1.92854,1.92858,9000000.0
2008-03-24 19:48:00,1.92826,1.92849,1.9282,1.92849,8000000.0
2008-03-24 19:49:00,1.92844,1.92847,1.92828,1.92834,7000000.0
2008-03-24 19:50:00,1.92828,1.92833,1.92821,1.92829,7000000.0
2008-03-24 19:51:00,1.92831,1.92838,1.92821,1.92838,7000000.0
2008-03-24 19:52:00,1.9285,1.92865,1.9285,1.92861,7000000.0
2008-03-24 19:53:00,1.92847,1.92889,1.9284,1.92889,7000000.0
2008-03-24 19:54:00,1.92948,1.92973,1.92941,1.92973,8000000.0
2008-03-24 19:55:00,1.92961,1.92976,1.92865,1.92865,8000000.0
2008-03-24 19:56:00,1.92824,1.92847,1.92811,1.92837,8000000.0
2008-03-24 19:57:00,1.9285,1.92886,1.92847,1.92886,7000000.0
2008-03-24 19:58:00,1.92947,1.92959,1.92921,1.92959,10000000.0
2008-03-24 19:59:00,1.92901,1.92901,1.92849,1.92849,8000000.0
2008-03-24 20:00:00,1.92844,1.92858,1.9282,1.92847,7000000.0
2008-03-24 20:01:00,1.92945,1.9295,1.9293,1.92933,7000000.0
2008-03-24 20:02:00,1.92913,1.9292,1.92875,1.92875,7000000.0
2008-03-24 20:03:00,1.92832,1.92844,1.92822,1.92842,9000000.0
2008-03-24 20:04:00,1.92836,1.92848,1.92835,1.92848,9000000.0
2008-03-24 20:05:00,1.92833,1.92872,1.92833,1.92872,9000000.0
2008-03-24 20:06:00,1.92869,1.92884,1.92859,1.92859,11000000.0
2008-03-24 20:07:00,1.92868,1.92887,1.92853,1.92872,10000000.0
2008-03-24 20:08:00,1.92913,1.92945,1.92908,1.92945,8000000.0
2008-03-24 20:09:00,1.92984,1.92984,1.92923,1.92932,7000000.0
2008-03-24 20:10:00,1.92962,1.92988,1.92958,1.92965,8000000.0
2008-03-24 20:11:00,1.93024,1.93047,1.93014,1.93014,8000000.0
2008-03-24 20:12:00,1.93031,1.93036,1.93023,1.93034,7000000.0
2008-03-24 20:13:00,1.93016,1.93016,1.92944,1.92944,10000000.0
2008-03-24 20:14:00,1.92954,1.93016,1.92954,1.93016,7000000.0
2008-03-24 20:15:00,1.93014,1.93014,1.92995,1.93004,7000000.0
2008-03-24 20:16:00,1.92977,1.9299,1.92977,1.9299,7000000.0
2008-03-24 20:17:00,1.92989,1.93006,1.92989,1.93002,11000000.0
2008-03-24 20:18:00,1.92991,1.92997,1.92984,1.92989,9000000.0
2008-03-24 20:19:00,1.92965,1.92982,1.92965,1.92975,8000000.0
2008-03-24 20:20:00,1.92997,1.93011,1.92986,1.93011,7000000.0
2008-03-24 20:21:00,1.93017,1.93017,1.92983,1.92999,11000000.0
2008-03-24 20:22:00,1.93016,1.93094,1.93016,1.93094,7000000.0
2008-03-24 20:23:00,1.93146,1.93146,1.93125,1.93133,7000000.0
2008-03-24 20:24:00,1.93062,1.93074,1.93045,1.93056,8000000.0
2008-03-24 20:25:00,1.9308,1.93096,1.93047,1.93072,11000000.0
2008-03-24 20:26:00,1.93114,1.93115,1.93101,1.93104,8000000.0
2008-03-24 20:27:00,1.93102,1.93102,1.93076,1.93098,9000000.0
2008-03-24 20:28:00,1.93107,1.93137,1.93107,1.93132,7000000.0
2008-03-24 20:29:00,1.93155,1.93155,1.93132,1.93132,8000000.0
2008-03-24 20:30:00,1.93125,1.93125,1.93101,1.93101,8000000.0
2008-03-24 20:31:00,1.93107,1.93107,1.93067,1.93067,7000000.0
2008-03-24 20:32:00,1.93065,1.93091,1.93065,1.93091,7000000.0
2008-03-24 20:33:00,1.93086,1.93089,1.93072,1.93083,7000000.0
2008-03-24 20:34:00,1.93081,1.93087,1.93072,1.93087,8000000.0
2008-03-24 20:35:00,1.93081,1.9311,1.93079,1.9311,9000000.0
2008-03-24 20:36:00,1.93082,1.93133,1.93082,1.93133,7000000.0
2008-03-24 20:37:00,1.93156,1.93156,1.93126,1.9313,11000000.0
2008-03-24 20:38:00,1.93116,1.93116,1.93094,1.93114,10000000.0
2008-03-24 20:39:00,1.93113,1.93113,1.93072,1.93097,9000000.0
2008-03-24 20:40:00,1.93086,1.93103,1.93086,1.93098,8000000.0
2008-03-24 20:41:00,1.93099,1.9311,1.93072,1.93072,8000000.0
2008-03-24 20:42:00,1.93073,1.9308,1.93054,1.93054,11000000.0
2008-03-24 20:43:00,1.93068,1.93068,1.93019,1.93037,8000000.0
2008-03-24 20:44:00,1.93038,1.93073,1.93038,1.93073,10000000.0
2008-03-24 20:45:00,1.93074,1.93074,1.93043,1.93044,7000000.0
2008-03-24 20:46:00,1.93046,1.93049,1.93032,1.93039,8000000.0
2008-03-24 20:47:00,1.93042,1.93079,1.93041,1.93065,7000000.0
2008-03-24 20:48:00,1.93114,1.93123,1.93099,1.93116,10000000.0
2008-03-24 20:49:00,1.93116,1.93116,1.9308,1.9308,7000000.0
2008-03-24 20:50:00,1.93096,1.93119,1.9307,1.93113,8000000.0
2008-03-24 20:51:00,1.9309,1.93091,1.93068,1.93085,9000000.0
2008-03-24 20:52:00,1.93091,1.9314,1.93091,1.9314,11000000.0
2008-03-24 20:53:00,1.93156,1.93172,1.93121,1.93136,11000000.0
2008-03-24 20:54:00,1.93174,1.93214,1.93174,1.93214,11000000.0
2008-03-24 20:55:00,1.93247,1.93258,1.93241,1.93251,8000000.0
2008-03-24 20:56:00,1.93277,1.93293,1.93276,1.93283,7000000.0
2008-03-24 20:57:00,1.93286,1.93286,1.93244,1.93269,9000000.0
2008-03-24 20:58:00,1.93218,1.93218,1.93199,1.93201,7000000.0
2008-03-24 20:59:00,1.93215,1.93221,1.93211,1.93212,7000000.0
2008-03-24 21:00:00,1.93244,1.93273,1.93234,1.93273,7000000.0
2008-03-24 21:01:00,1.933,1.93305,1.93285,1.93305,7000000.0
2008-03-24 21:02:00,1.93317,1.93318,1.93304,1.93317,7000000.0
2008-03-24 21:03:00,1.93306,1.93312,1.93279,1.93279,8000000.0
2008-03-24 21:04:00,1.93275,1.93285,1.93242,1.93272,7000000.0
2008-03-24 21:05:00,1.93276,1.93329,1.93276,1.93329,7000000.0
2008-03-24 21:06:00,1.93325,1.93344,1.93321,1.93344,8000000.0
2008-03-24 21:07:00,1.93346,1.93346,1.93296,1.93301,8000000.0
2008-03-24 21:08:00,1.93292,1.9331,1.93288,1.9331,10000000.0
2008-03-24 21:09:00,1.93308,1.93321,1.93308,1.93313,10000000.0
2008-03-24 21:10:00,1.93326,1.93327,1.93316,1.93318,8000000.0
2008-03-24 21:11:00,1.93316,1.93327,1.93312,1.93312,7000000.0
2008-03-24 21:12:00,1.93314,1.93325,1.93314,1.93317,8000000.0
2008-03-24 21:13:00,1.93312,1.93312,1.93277,1.93297,10000000.0
2008-03-24 21:14:00,1.93304,1.93311,1.93293,1.93311,8000000.0
2008-03-24 21:15:00,1.93318,1.93383,1.93318,1.93383,8000000.0
2008-03-24 21:16:00,1.93378,1.93378,1.93334,1.93334,7000000.0
2008-03-24 21:17:00,1.93347,1.93347,1.9332,1.93335,11000000.0
2008-03-24 21:18:00,1.93315,1.93331,1.93315,1.93331,7000000.0
2008-03-24 21:19:00,1.93327,1.93339,1.93312,1.93337,9000000.0
2008-03-24 21:20:00,1.93267,1.93308,1.93267,1.93267,11000000.0
2008-03-24 21:21:00,1.93341,1.93348,1.93333,1.93347,10000000.0
2008-03-24 21:22:00,1.93353,1.93353,1.93334,1.93343,10000000.0
2008-03-24 21:23:00,1.93312,1.93336,1.93312,1.93331,7000000.0
2008-03-24 21:24:00,1.93341,1.93341,1.93317,1.93318,11000000.0
2008-03-24 21:25:00,1.93322,1.93322,1.93314,1.93314,7000000.0
2008-03-24 21:26:00,1.93314,1.93315,1.93306,1.93315,7000000.0
2008-03-24 21:27:00,1.93281,1.93318,1.93265,1.93269,7000000.0
2008-03-24 21:28:00,1.93316,1.93319,1.93299,1.93319,7000000.0
2008-03-24 21:29:00,1.9332,1.93328,1.93318,1.93328,8000000.0
2008-03-24 21:30:00,1.93336,1.93373,1.93336,1.93373,8000000.0
2008-03-24 21:31:00,1.93372,1.93372,1.93335,1.93335,8000000.0
2008-03-24 21:32:00,1.93313,1.93323,1.93301,1.93315,7000000.0
2008-03-24 21:33:00,1.93326,1.93339,1.93316,1.9333,11000000.0
2008-03-24 21:34:00,1.93356,1.93358,1.93307,1.93353,11000000.0
2008-03-24 21:35:00,1.93316,1.93316,1.9328,1.93295,11000000.0
2008-03-24 21:36:00,1.93299,1.93308,1.93283,1.93291,8000000.0
2008-03-24 21:37:00,1.93305,1.9331,1.9329,1.9331,8000000.0
2008-03-24 21:38:00,1.9329,1.93328,1.93287,1.93328,8000000.0
2008-03-24 21:39:00,1.93327,1.9333,1.9332,1.93325,9000000.0
2008-03-24 21:40:00,1.93329,1.9334,1.93324,1.93324,7000000.0
2008-03-24 21:41:00,1.9334,1.9334,1.93317,1.9333,9000000.0
2008-03-24 21:42:00,1.93321,1.93329,1.933,1.93306,7000000.0
2008-03-24 21:43:00,1.93335,1.93343,1.9333,1.93335,9000000.0
2008-03-24 21:44:00,1.93325,1.93342,1.93325,1.93342,8000000.0
2008-03-24 21:45:00,1.93325,1.93325,1.93276,1.93276,10000000.0
2008-03-24 21:46:00,1.93292,1.93373,1.93292,1.93373,8000000.0
2008-03-24 21:47:00,1.93389,1.93389,1.93377,1.93386,8000000.0
2008-03-24 21:48:00,1.93386,1.93389,1.93373,1.93389,8000000.0
2008-03-24 21:49:00,1.93454,1.93465,1.93454,1.93465,8000000.0
2008-03-24 21:50:00,1.93465,1.9347,1.93457,1.93469,8000000.0
2008-03-24 21:51:00,1.93474,1.93474,1.93458,1.93465,7000000.0
2008-03-24 21:52:00,1.93471,1.93476,1.9347,1.93472,7000000.0
2008-03-24 21:53:00,1.93448,1.93451,1.9342,1.93451,7000000.0
2008-03-24 21:54:00,1.93455,1.93455,1.93424,1.93452,7000000.0
2008-03-24 21:55:00,1.93454,1.93454,1.93438,1.93447,7000000.0
2008-03-24 21:56:00,1.93425,1.93427,1.93412,1.93422,8000000.0
2008-03-24 21:57:00,1.93451,1.93458,1.93439,1.93452,7000000.0
2008-03-24 21:58:00,1.93428,1.93442,1.93428,1.93438,7000000.0
2008-03-24 21:59:00,1.93421,1.93444,1.93421,1.93423,8000000.0
2008-03-24 22:00:00,1.93433,1.93452,1.93423,1.93423,10000000.0
2008-03-24 22:01:00,1.93456,1.93456,1.93427,1.93447,9000000.0
2008-03-24 22:02:00,1.93445,1.93445,1.93383,1.93389,8000000.0
2008-03-24 22:03:00,1.93418,1.93432,1.93413,1.93418,7000000.0
2008-03-24 22:04:00,1.93442,1.9351,1.93442,1.9351,8000000.0
2008-03-24 22:05:00,1.93525,1.9353,1.93521,1.93528,10000000.0
2008-03-24 22:06:00,1.93532,1.93535,1.93513,1.93513,7000000.0
2008-03-24 22:07:00,1.93507,1.93507,1.9343,1.9343,8000000.0
2008-03-24 22:08:00,1.93455,1.93481,1.93455,1.93474,8000000.0
2008-03-24 22:09:00,1.93503,1.93526,1.93503,1.93526,9000000.0
2008-03-24 22:10:00,1.93513,1.93537,1.93513,1.93523,8000000.0
2008-03-24 22:11:00,1.93518,1.9353,1.93514,1.93527,6000000.0
2008-03-24 22:12:00,1.93535,1.93553,1.93531,1.93553,8000000.0
2008-03-24 22:13:00,1.93571,1.93573,1.93554,1.93572,7000000.0
2008-03-24 22:14:00,1.93599,1.93601,1.93574,1.93574,11000000.0
2008-03-24 22:15:00,1.93549,1.9356,1.93543,1.9356,6000000.0
2008-03-24 22:16:00,1.93562,1.93578,1.93547,1.93558,9000000.0
2008-03-24 22:17:00,1.93517,1.93517,1.9345,1.9351,7000000.0
2008-03-24 22:18:00,1.93483,1.93483,1.93467,1.93472,8000000.0
2008-03-24 22:19:00,1.93478,1.93478,1.93463,1.93469,7000000.0
2008-03-24 22:20:00,1.93468,1.9348,1.93464,1.9348,7000000.0
2008-03-24 22:21:00,1.93466,1.93466,1.93429,1.93429,9000000.0
2008-03-24 22:22:00,1.93428,1.93428,1.93414,1.9342,7000000.0
2008-03-24 22:23:00,1.93447,1.93458,1.93441,1.93441,9000000.0
2008-03-24 22:24:00,1.93393,1.93442,1.93393,1.93442,7000000.0
2008-03-24 22:25:00,1.93473,1.93489,1.93464,1.93489,8000000.0
2008-03-24 22:26:00,1.93459,1.9347,1.93438,1.93444,9000000.0
2008-03-24 22:27:00,1.93415,1.9342,1.93411,1.93413,8000000.0
2008-03-24 22:28:00,1.93407,1.93407,1.9338,1.93391,8000000.0
2008-03-24 22:29:00,1.93383,1.93391,1.93371,1.93371,10000000.0
2008-03-24 22:30:00,1.93358,1.93358,1.93341,1.93348,7000000.0
2008-03-24 22:31:00,1.93332,1.9337,1.93332,1.9337,9000000.0
2008-03-24 22:32:00,1.93356,1.9338,1.93353,1.93353,8000000.0
2008-03-24 22:33:00,1.93349,1.93366,1.93327,1.93366,7000000.0
2008-03-24 22:34:00,1.93367,1.93367,1.93332,1.93332,7000000.0
2008-03-24 22:35:00,1.93353,1.93353,1.93329,1.93338,8000000.0
2008-03-24 22:36:00,1.93332,1.93344,1.93329,1.93344,10000000.0
2008-03-24 22:37:00,1.93364,1.93388,1.93364,1.93375,7000000.0
2008-03-24 22:38:00,1.93366,1.9337,1.93357,1.93365,8000000.0
2008-03-24 22:39:00,1.93324,1.93338,1.93317,1.93325,7000000.0
2008-03-24 22:40:00,1.93323,1.93323,1.93273,1.93285,7000000.0
2008-03-24 22:41:00,1.93308,1.93315,1.93298,1.93312,8000000.0
2008-03-24 22:42:00,1.93325,1.93325,1.93308,1.9332,8000000.0
2008-03-24 22:43:00,1.9328,1.93288,1.93268,1.93269,7000000.0
2008-03-24 22:44:00,1.93261,1.93281,1.93261,1.93281,7000000.0
2008-03-24 22:45:00,1.93273,1.93277,1.9324,1.93242,7000000.0
2008-03-24 22:46:00,1.93274,1.93289,1.93248,1.93254,8000000.0
2008-03-24 22:47:00,1.93252,1.93254,1.93243,1.93243,11000000.0
2008-03-24 22:48:00,1.93252,1.93311,1.93252,1.93311,8000000.0
2008-03-24 22:49:00,1.93287,1.93287,1.93259,1.93265,7000000.0
2008-03-24 22:50:00,1.93279,1.93302,1.93279,1.93302,7000000.0
2008-03-24 22:51:00,1.93288,1.9332,1.93288,1.9332,10000000.0
2008-03-24 22:52:00,1.93278,1.93278,1.93229,1.93258,8000000.0
2008-03-24 22:53:00,1.93167,1.93167,1.93135,1.93135,7000000.0
2008-03-24 22:54:00,1.93169,1.93184,1.93169,1.93171,8000000.0
2008-03-24 22:55:00,1.93155,1.9322,1.93154,1.932,7000000.0
2008-03-24 22:56:00,1.93191,1.93191,1.93166,1.93171,7000000.0
2008-03-24 22:57:00,1.9319,1.93232,1.93184,1.93232,7000000.0
2008-03-24 22:58:00,1.93218,1.93228,1.93217,1.93225,7000000.0
2008-03-24 22:59:00,1.93219,1.93243,1.93219,1.93239,7000000.0
2008-03-24 23:00:00,1.93237,1.93248,1.93233,1.93248,8000000.0
2008-03-24 23:01:00,1.93245,1.93252,1.9324,1.93252,8000000.0
2008-03-24 23:02:00,1.93281,1.93339,1.93281,1.93328,8000000.0
2008-03-24 23:03:00,1.93306,1.93332,1.93306,1.93332,7000000.0
2008-03-24 23:04:00,1.93356,1.93356,1.93285,1.93287,8000000.0
2008-03-24 23:05:00,1.9322,1.93263,1.9322,1.93232,8000000.0
2008-03-24 23:06:00,1.93198,1.93236,1.93198,1.93198,9000000.0
2008-03-24 23:07:00,1.93271,1.9329,1.93267,1.93284,10000000.0
2008-03-24 23:08:00,1.93281,1.93281,1.93249,1.93249,7000000.0
2008-03-24 23:09:00,1.93245,1.93245,1.9323,1.93232,9000000.0
2008-03-24 23:10:00,1.93297,1.93297,1.93211,1.93211,11000000.0
2008-03-24 23:11:00,1.93217,1.93251,1.93217,1.93251,7000000.0
2008-03-24 23:12:00,1.93252,1.93281,1.93252,1.93281,7000000.0
2008-03-24 23:13:00,1.93269,1.93285,1.93267,1.93285,7000000.0
2008-03-24 23:14:00,1.93289,1.93289,1.93272,1.93287,11000000.0
2008-03-24 23:15:00,1.93276,1.93289,1.93269,1.93289,9000000.0
2008-03-24 23:16:00,1.93297,1.93303,1.93266,1.93295,11000000.0
2008-03-24 23:17:00,1.93292,1.93307,1.93292,1.93298,7000000.0
2008-03-24 23:18:00,1.9333,1.9333,1.93311,1.9332,8000000.0
2008-03-24 23:19:00,1.93311,1.93326,1.93309,1.93326,7000000.0
2008-03-24 23:20:00,1.9333,1.93337,1.93328,1.93335,9000000.0
2008-03-24 23:21:00,1.93334,1.9335,1.93333,1.93342,9000000.0
2008-03-24 23:22:00,1.93341,1.9335,1.93341,1.9335,5000000.0
2008-03-24 23:23:00,1.93337,1.93338,1.93256,1.93256,8000000.0
2008-03-24 23:24:00,1.93221,1.9323,1.93221,1.9323,7000000.0
2008-03-24 23:25:00,1.93224,1.93224,1.93211,1.93216,7000000.0
2008-03-24 23:26:00,1.93192,1.9321,1.93179,1.93179,8000000.0
2008-03-24 23:27:00,1.93175,1.93215,1.9317,1.932,9000000.0
2008-03-24 23:28:00,1.932,1.932,1.93174,1.93174,10000000.0
2008-03-24 23:29:00,1.93115,1.93178,1.93109,1.93178,9000000.0
2008-03-24 23:30:00,1.93198,1.93217,1.93192,1.9321,8000000.0
2008-03-24 23:31:00,1.93208,1.9322,1.93205,1.93205,7000000.0
2008-03-24 23:32:00,1.93219,1.93242,1.93219,1.93239,8000000.0
2008-03-24 23:33:00,1.93227,1.93245,1.93227,1.93229,7000000.0
2008-03-24 23:34:00,1.93223,1.93231,1.9322,1.93223,11000000.0
2008-03-24 23:35:00,1.93217,1.9324,1.93217,1.9324,9000000.0
2008-03-24 23:36:00,1.93205,1.9321,1.93195,1.93208,7000000.0
2008-03-24 23:37:00,1.93247,1.9325,1.93234,1.93247,9000000.0
2008-03-24 23:38:00,1.93225,1.93252,1.93225,1.93252,8000000.0
2008-03-24 23:39:00,1.93231,1.93234,1.93193,1.93234,10000000.0
2008-03-24 23:40:00,1.9331,1.9331,1.93297,1.93308,7000000.0
2008-03-24 23:41:00,1.93286,1.93286,1.93277,1.93281,6000000.0
2008-03-24 23:42:00,1.93254,1.9328,1.93254,1.93264,8000000.0
2008-03-24 23:43:00,1.93177,1.93193,1.93154,1.93161,7000000.0
2008-03-24 23:44:00,1.93156,1.93187,1.93147,1.93187,7000000.0
2008-03-24 23:45:00,1.93189,1.93205,1.93184,1.93205,7000000.0
2008-03-24 23:46:00,1.93176,1.93191,1.93144,1.93144,8000000.0
2008-03-24 23:47:00,1.93148,1.93187,1.93121,1.93187,8000000.0
2008-03-24 23:48:00,1.93235,1.93259,1.93227,1.93252,7000000.0
2008-03-24 23:49:00,1.9326,1.93261,1.93245,1.93256,10000000.0
2008-03-24 23:50:00,1.93253,1.93253,1.93238,1.93238,8000000.0
2008-03-24 23:51:00,1.93234,1.9324,1.93206,1.93206,7000000.0
2008-03-24 23:52:00,1.93191,1.93238,1.93191,1.93238,11000000.0
2008-03-24 23:53:00,1.9321,1.9321,1.93189,1.93198,8000000.0
2008-03-24 23:54:00,1.93073,1.93317,1.93073,1.93199,9000000.0
2008-03-24 23:55:00,1.93166,1.93187,1.93166,1.93183,8000000.0
2008-03-24 23:56:00,1.93184,1.93195,1.93179,1.93179,8000000.0
2008-03-24 23:57:00,1.93159,1.93159,1.93035,1.93116,8000000.0
2008-03-24 23:58:00,1.93111,1.93111,1.92948,1.92948,7000000.0
2008-03-24 23:59:00,1.92969,1.93073,1.92969,1.93073,10000000.0
2008-03-25 00:00:00,1.93071,1.93105,1.9307,1.9307,7000000.0
2008-03-25 00:01:00,1.93065,1.93091,1.93063,1.93075,8000000.0
2008-03-25 00:02:00,1.93077,1.93077,1.9305,1.93051,8000000.0
2008-03-25 00:03:00,1.9305,1.93057,1.93026,1.93026,10000000.0
2008-03-25 00:04:00,1.93085,1.93103,1.93076,1.93102,7000000.0
2008-03-25 00:05:00,1.93098,1.93098,1.9308,1.93094,11000000.0
2008-03-25 00:06:00,1.93091,1.93101,1.93087,1.93092,10000000.0
2008-03-25 00:07:00,1.93131,1.93205,1.93131,1.93184,8000000.0
2008-03-25 00:08:00,1.93175,1.93185,1.93171,1.93185,9000000.0
2008-03-25 00:09:00,1.93176,1.93176,1.93146,1.93147,7000000.0
2008-03-25 00:10:00,1.9316,1.93173,1.93158,1.93158,8000000.0
2008-03-25 00:11:00,1.9318,1.93191,1.93178,1.93191,11000000.0
2008-03-25 00:12:00,1.93175,1.93197,1.93175,1.93197,7000000.0
2008-03-25 00:13:00,1.93195,1.93195,1.93174,1.93183,8000000.0
2008-03-25 00:14:00,1.93175,1.93175,1.93155,1.93162,8000000.0
2008-03-25 00:15:00,1.93154,1.93154,1.9313,1.9313,6000000.0
2008-03-25 00:16:00,1.931,1.93106,1.93087,1.93087,7000000.0
2008-03-25 00:17:00,1.93067,1.93094,1.93067,1.93088,9000000.0
2008-03-25 00:18:00,1.93103,1.93105,1.93086,1.93105,10000000.0
2008-03-25 00:19:00,1.93139,1.93147,1.93133,1.93145,11000000.0
2008-03-25 00:20:00,1.93146,1.93163,1.93144,1.93144,8000000.0
2008-03-25 00:21:00,1.93136,1.93157,1.93136,1.93155,7000000.0
2008-03-25 00:22:00,1.93136,1.93136,1.93108,1.93109,9000000.0
2008-03-25 00:23:00,1.93105,1.93122,1.93099,1.93122,7000000.0
2008-03-25 00:24:00,1.93132,1.93134,1.9309,1.93098,10000000.0
2008-03-25 00:25:00,1.93071,1.9308,1.93071,1.93072,9000000.0
2008-03-25 00:26:00,1.93023,1.93023,1.92988,1.93003,7000000.0
2008-03-25 00:27:00,1.93006,1.93006,1.92991,1.93,6000000.0
2008-03-25 00:28:00,1.92979,1.92979,1.92908,1.92908,9000000.0
2008-03-25 00:29:00,1.92889,1.92889,1.92825,1.92825,8000000.0
2008-03-25 00:30:00,1.92774,1.92832,1.92774,1.92832,11000000.0
2008-03-25 00:31:00,1.92841,1.92841,1.92787,1.92787,8000000.0
2008-03-25 00:32:00,1.92729,1.92729,1.92681,1.92716,8000000.0
2008-03-25 00:33:00,1.92745,1.92788,1.92745,1.9278,7000000.0
2008-03-25 00:34:00,1.92835,1.92867,1.92831,1.92867,8000000.0
2008-03-25 00:35:00,1.92874,1.92892,1.92864,1.92867,10000000.0
2008-03-25 00:36:00,1.92863,1.92863,1.92823,1.92826,7000000.0
2008-03-25 00:37:00,1.92814,1.92814,1.92785,1.92807,8000000.0
2008-03-25 00:38:00,1.92813,1.92837,1.92786,1.92837,7000000.0
2008-03-25 00:39:00,1.92824,1.92824,1.928,1.928,10000000.0
2008-03-25 00:40:00,1.92808,1.9282,1.92779,1.92782,7000000.0
2008-03-25 00:41:00,1.92786,1.92799,1.92768,1.92768,10000000.0
2008-03-25 00:42:00,1.92765,1.92765,1.92668,1.92685,11000000.0
2008-03-25 00:43:00,1.92681,1.92716,1.92681,1.92681,8000000.0
2008-03-25 00:44:00,1.92687,1.92687,1.92667,1.92667,7000000.0
2008-03-25 00:45:00,1.9263,1.92634,1.92607,1.92634,8000000.0
2008-03-25 00:46:00,1.92627,1.92698,1.92627,1.92698,11000000.0
2008-03-25 00:47:00,1.92718,1.92741,1.92704,1.92704,8000000.0
2008-03-25 00:48:00,1.92763,1.92806,1.92762,1.92806,10000000.0
2008-03-25 00:49:00,1.92788,1.92795,1.92745,1.92745,10000000.0
2008-03-25 00:50:00,1.92764,1.92772,1.92747,1.92772,8000000.0
2008-03-25 00:51:00,1.92777,1.92785,1.92741,1.92741,7000000.0
2008-03-25 00:52:00,1.92734,1.92734,1.92714,1.92722,8000000.0
2008-03-25 00:53:00,1.92704,1.92704,1.92642,1.92642,10000000.0
2008-03-25 00:54:00,1.92501,1.92501,1.9246,1.92499,8000000.0
2008-03-25 00:55:00,1.92539,1.92578,1.92539,1.92578,7000000.0
2008-03-25 00:56:00,1.92647,1.92698,1.92647,1.92698,7000000.0
2008-03-25 00:57:00,1.92669,1.92687,1.92663,1.92673,8000000.0
2008-03-25 00:58:00,1.92691,1.92691,1.9265,1.9267,8000000.0
2008-03-25 00:59:00,1.92698,1.92722,1.92698,1.92704,7000000.0
2008-03-25 01:00:00,1.92739,1.92795,1.92737,1.92795,9000000.0
2008-03-25 01:01:00,1.9281,1.92842,1.92806,1.92842,7000000.0
2008-03-25 01:02:00,1.92822,1.92822,1.92676,1.9269,8000000.0
2008-03-25 01:03:00,1.92676,1.92698,1.92651,1.92692,10000000.0
2008-03-25 01:04:00,1.92684,1.92719,1.92678,1.92719,8000000.0
2008-03-25 01:05:00,1.92731,1.92731,1.92704,1.92704,7000000.0
2008-03-25 01:06:00,1.92727,1.92729,1.92724,1.92724,8000000.0
2008-03-25 01:07:00,1.92714,1.92722,1.92707,1.92707,7000000.0
2008-03-25 01:08:00,1.92715,1.92722,1.92696,1.92722,8000000.0
2008-03-25 01:09:00,1.92709,1.92714,1.92698,1.92699,7000000.0
2008-03-25 01:10:00,1.92725,1.92725,1.92693,1.92704,11000000.0
2008-03-25 01:11:00,1.92658,1.92658,1.92619,1.92619,11000000.0
2008-03-25 01:12:00,1.92631,1.92631,1.92566,1.92566,11000000.0
2008-03-25 01:13:00,1.92584,1.92585,1.92568,1.9257,7000000.0
2008-03-25 01:14:00,1.92616,1.92649,1.92609,1.92609,8000000.0
2008-03-25 01:15:00,1.9265,1.92667,1.92638,1.92645,7000000.0
2008-03-25 01:16:00,1.92665,1.9271,1.92658,1.9271,9000000.0
2008-03-25 01:17:00,1.92695,1.92695,1.92679,1.92682,7000000.0
2008-03-25 01:18:00,1.9268,1.92697,1.92679,1.92697,8000000.0
2008-03-25 01:19:00,1.92698,1.92706,1.9268,1.92694,7000000.0
2008-03-25 01:20:00,1.92691,1.92702,1.92689,1.92689,8000000.0
2008-03-25 01:21:00,1.92693,1.9276,1.92693,1.9276,5000000.0
2008-03-25 01:22:00,1.9278,1.92801,1.92778,1.92801,7000000.0
2008-03-25 01:23:00,1.92762,1.92762,1.92691,1.92691,7000000.0
2008-03-25 01:24:00,1.92693,1.92725,1.92693,1.92725,11000000.0
2008-03-25 01:25:00,1.92734,1.9274,1.92728,1.92731,7000000.0
2008-03-25 01:26:00,1.9269,1.9269,1.92656,1.92656,8000000.0
2008-03-25 01:27:00,1.92665,1.92668,1.92636,1.92646,7000000.0
2008-03-25 01:28:00,1.92612,1.92628,1.92612,1.92618,8000000.0
2008-03-25 01:29:00,1.92596,1.92609,1.92595,1.92609,10000000.0
2008-03-25 01:30:00,1.92604,1.92604,1.92463,1.92463,7000000.0
2008-03-25 01:31:00,1.92471,1.92471,1.92448,1.92448,7000000.0
2008-03-25 01:32:00,1.9245,1.92478,1.9245,1.92466,9000000.0
2008-03-25 01:33:00,1.92465,1.92476,1.92458,1.92474,7000000.0
2008-03-25 01:34:00,1.92483,1.92552,1.92483,1.92552,11000000.0
2008-03-25 01:35:00,1.92608,1.92683,1.92608,1.92683,8000000.0
2008-03-25 01:36:00,1.92661,1.9267,1.92648,1.9267,10000000.0
2008-03-25 01:37:00,1.92677,1.92683,1.92674,1.92682,8000000.0
2008-03-25 01:38:00,1.92682,1.92682,1.92661,1.92665,7000000.0
2008-03-25 01:39:00,1.92648,1.92648,1.92625,1.92634,9000000.0
2008-03-25 01:40:00,1.92639,1.92639,1.92573,1.92576,11000000.0
2008-03-25 01:41:00,1.92545,1.92545,1.92523,1.92523,11000000.0
2008-03-25 01:42:00,1.9252,1.9252,1.92465,1.92465,9000000.0
2008-03-25 01:43:00,1.92477,1.92501,1.92477,1.92491,9000000.0
2008-03-25 01:44:00,1.92526,1.92538,1.92502,1.92538,8000000.0
2008-03-25 01:45:00,1.92565,1.92572,1.92554,1.92554,7000000.0
2008-03-25 01:46:00,1.92505,1.92505,1.92493,1.92497,7000000.0
2008-03-25 01:47:00,1.92503,1.92549,1.92503,1.92549,7000000.0
2008-03-25 01:48:00,1.92536,1.92551,1.92536,1.92547,8000000.0
2008-03-25 01:49:00,1.92576,1.92607,1.92576,1.92604,8000000.0
2008-03-25 01:50:00,1.92614,1.92634,1.92605,1.92613,7000000.0
2008-03-25 01:51:00,1.92654,1.92665,1.92646,1.92646,10000000.0
2008-03-25 01:52:00,1.9265,1.92669,1.92639,1.9266,8000000.0
2008-03-25 01:53:00,1.92648,1.92656,1.92636,1.92648,8000000.0
2008-03-25 01:54:00,1.92595,1.9261,1.92556,1.92556,10000000.0
2008-03-25 01:55:00,1.92557,1.92557,1.92529,1.92529,9000000.0
2008-03-25 01:56:00,1.92528,1.92528,1.92298,1.92458,10000000.0
2008-03-25 01:57:00,1.92464,1.92464,1.92402,1.92404,9000000.0
2008-03-25 01:58:00,1.92377,1.92442,1.92337,1.92442,8000000.0
2008-03-25 01:59:00,1.925,1.925,1.92446,1.92464,11000000.0
2008-03-25 02:00:00,1.92496,1.92581,1.92496,1.92581,4000000.0
2008-03-25 02:01:00,1.92599,1.92659,1.92599,1.9265,10000000.0
2008-03-25 02:02:00,1.92652,1.92652,1.92619,1.92643,13000000.0
2008-03-25 02:03:00,1.92655,1.92681,1.92655,1.92661,17000000.0
2008-03-25 02:04:00,1.92659,1.92659,1.92651,1.92651,12000000.0
2008-03-25 02:05:00,1.92666,1.92666,1.92655,1.92655,9000000.0
2008-03-25 02:06:00,1.92643,1.92643,1.92603,1.92603,7000000.0
2008-03-25 02:07:00,1.92619,1.92699,1.92619,1.92699,13000000.0
2008-03-25 02:08:00,1.9265,1.927,1.9265,1.92697,16000000.0
2008-03-25 02:09:00,1.92711,1.92713,1.92708,1.92709,10000000.0
2008-03-25 02:10:00,1.92701,1.92703,1.92692,1.92703,8000000.0
2008-03-25 02:11:00,1.92734,1.92742,1.92715,1.92715,7000000.0
2008-03-25 02:12:00,1.92676,1.92677,1.92636,1.92677,14000000.0
2008-03-25 02:13:00,1.92695,1.92695,1.92652,1.92675,7000000.0
2008-03-25 02:14:00,1.92669,1.92686,1.92645,1.92686,7000000.0
2008-03-25 02:15:00,1.92688,1.92715,1.92685,1.92707,7000000.0
2008-03-25 02:16:00,1.92693,1.92693,1.92622,1.92692,8000000.0
2008-03-25 02:17:00,1.92703,1.92704,1.92691,1.92704,7000000.0
2008-03-25 02:18:00,1.92699,1.92707,1.92685,1.92685,11000000.0
2008-03-25 02:19:00,1.92689,1.92701,1.92686,1.92701,7000000.0
2008-03-25 02:20:00,1.92698,1.92698,1.92686,1.92691,12000000.0
2008-03-25 02:21:00,1.92678,1.92678,1.92641,1.92641,12000000.0
2008-03-25 02:22:00,1.92629,1.9266,1.92594,1.9266,7000000.0
2008-03-25 02:23:00,1.92623,1.92627,1.92612,1.92627,9000000.0
2008-03-25 02:24:00,1.92632,1.92635,1.9262,1.92626,8000000.0
2008-03-25 02:25:00,1.92625,1.92677,1.92625,1.92677,16000000.0
2008-03-25 02:26:00,1.92675,1.92677,1.92665,1.92676,20000000.0
2008-03-25 02:27:00,1.92703,1.92703,1.92669,1.92669,18000000.0
2008-03-25 02:28:00,1.92639,1.92641,1.92622,1.92641,7000000.0
2008-03-25 02:29:00,1.92644,1.92644,1.9262,1.92622,10000000.0
2008-03-25 02:30:00,1.92611,1.92627,1.92604,1.92627,10000000.0
2008-03-25 02:31:00,1.92632,1.92632,1.92611,1.92619,9000000.0
2008-03-25 02:32:00,1.92629,1.92629,1.92547,1.92547,15000000.0
2008-03-25 02:33:00,1.92627,1.92633,1.92623,1.92631,14000000.0
2008-03-25 02:34:00,1.92633,1.9264,1.92633,1.92637,9000000.0
2008-03-25 02:35:00,1.92613,1.92613,1.92601,1.92612,7000000.0
2008-03-25 02:36:00,1.92619,1.92637,1.92612,1.92637,8000000.0
2008-03-25 02:37:00,1.9265,1.9265,1.9261,1.9261,7000000.0
2008-03-25 02:38:00,1.92608,1.92608,1.92579,1.92579,7000000.0
2008-03-25 02:39:00,1.92589,1.92619,1.92589,1.92616,13000000.0
2008-03-25 02:40:00,1.92637,1.92668,1.92637,1.92668,11000000.0
2008-03-25 02:41:00,1.92668,1.92668,1.92653,1.92661,8000000.0
2008-03-25 02:42:00,1.92638,1.92665,1.92638,1.92653,11000000.0
2008-03-25 02:43:00,1.92646,1.92646,1.9262,1.92623,8000000.0
2008-03-25 02:44:00,1.9265,1.9265,1.92614,1.92641,10000000.0
2008-03-25 02:45:00,1.92669,1.92687,1.92669,1.92677,10000000.0
2008-03-25 02:46:00,1.92679,1.927,1.92674,1.92674,8000000.0
2008-03-25 02:47:00,1.92685,1.92708,1.92685,1.92692,8000000.0
2008-03-25 02:48:00,1.92708,1.92723,1.92708,1.92717,11000000.0
2008-03-25 02:49:00,1.92722,1.92738,1.92711,1.9272,10000000.0
2008-03-25 02:50:00,1.92709,1.92713,1.92698,1.92713,8000000.0
2008-03-25 02:51:00,1.92706,1.92719,1.92684,1.92717,10000000.0
2008-03-25 02:52:00,1.9273,1.9273,1.92706,1.92717,10000000.0
2008-03-25 02:53:00,1.92709,1.92709,1.92687,1.92695,8000000.0
2008-03-25 02:54:00,1.92692,1.92709,1.92692,1.92693,7000000.0
2008-03-25 02:55:00,1.92725,1.9275,1.92725,1.92733,8000000.0
2008-03-25 02:56:00,1.92723,1.92743,1.92715,1.92734,7000000.0
2008-03-25 02:57:00,1.92721,1.92735,1.92707,1.92713,8000000.0
2008-03-25 02:58:00,1.92736,1.92755,1.92728,1.92745,12000000.0
2008-03-25 02:59:00,1.92751,1.92757,1.92737,1.92757,19000000.0
2008-03-25 03:00:00,1.9275,1.9275,1.92715,1.92715,7000000.0
2008-03-25 03:01:00,1.9271,1.92727,1.9271,1.92722,10000000.0
2008-03-25 03:02:00,1.92682,1.92687,1.92655,1.92655,8000000.0
2008-03-25 03:03:00,1.92628,1.92636,1.92619,1.92636,11000000.0
2008-03-25 03:04:00,1.92638,1.92665,1.92638,1.92651,7000000.0
2008-03-25 03:05:00,1.92642,1.92649,1.92629,1.92641,10000000.0
2008-03-25 03:06:00,1.92659,1.92716,1.92659,1.9271,11000000.0
2008-03-25 03:07:00,1.9269,1.92714,1.9269,1.92711,7000000.0
2008-03-25 03:08:00,1.92713,1.92713,1.92694,1.92699,8000000.0
2008-03-25 03:09:00,1.92707,1.92725,1.92707,1.9272,10000000.0
2008-03-25 03:10:00,1.92726,1.92733,1.92698,1.92733,10000000.0
2008-03-25 03:11:00,1.92758,1.92782,1.92758,1.92769,8000000.0
2008-03-25 03:12:00,1.92753,1.92753,1.92742,1.92742,7000000.0
2008-03-25 03:13:00,1.92749,1.92783,1.92749,1.92783,10000000.0
2008-03-25 03:14:00,1.92806,1.92806,1.9273,1.92779,16000000.0
2008-03-25 03:15:00,1.92792,1.92792,1.92702,1.92752,11000000.0
2008-03-25 03:16:00,1.92754,1.92754,1.92745,1.9275,5000000.0
2008-03-25 03:17:00,1.92758,1.92764,1.92752,1.92756,8000000.0
2008-03-25 03:18:00,1.92759,1.92775,1.92752,1.92773,10000000.0
2008-03-25 03:19:00,1.9279,1.92804,1.92785,1.92785,7000000.0
2008-03-25 03:20:00,1.928,1.92811,1.92797,1.92807,7000000.0
2008-03-25 03:21:00,1.92798,1.92816,1.9279,1.92798,7000000.0
2008-03-25 03:22:00,1.92794,1.92794,1.92566,1.92566,8000000.0
2008-03-25 03:23:00,1.92761,1.92787,1.92761,1.92785,9000000.0
2008-03-25 03:24:00,1.92785,1.92796,1.92785,1.92789,7000000.0
2008-03-25 03:25:00,1.92787,1.92805,1.92784,1.92801,23000000.0
2008-03-25 03:26:00,1.92835,1.9286,1.92835,1.92856,9000000.0
2008-03-25 03:27:00,1.92835,1.92852,1.92817,1.92852,7000000.0
2008-03-25 03:28:00,1.92859,1.92861,1.92857,1.92858,7000000.0
2008-03-25 03:29:00,1.92859,1.92859,1.92831,1.92837,8000000.0
2008-03-25 03:30:00,1.92824,1.9284,1.92768,1.92768,10000000.0
2008-03-25 03:31:00,1.92741,1.92807,1.92741,1.92791,8000000.0
2008-03-25 03:32:00,1.92797,1.92824,1.92797,1.92801,10000000.0
2008-03-25 03:33:00,1.92804,1.92844,1.92792,1.92844,7000000.0
2008-03-25 03:34:00,1.92806,1.92806,1.92697,1.92719,11000000.0
2008-03-25 03:35:00,1.9275,1.92766,1.9273,1.92766,8000000.0
2008-03-25 03:36:00,1.92782,1.92782,1.92763,1.92778,7000000.0
2008-03-25 03:37:00,1.92761,1.92776,1.92759,1.92759,8000000.0
2008-03-25 03:38:00,1.92774,1.92785,1.92768,1.92785,8000000.0
2008-03-25 03:39:00,1.92768,1.92803,1.92768,1.92778,10000000.0
2008-03-25 03:40:00,1.92796,1.92828,1.92796,1.92828,6000000.0
2008-03-25 03:41:00,1.92791,1.92791,1.92756,1.92756,8000000.0
2008-03-25 03:42:00,1.92779,1.92801,1.92779,1.92786,7000000.0
2008-03-25 03:43:00,1.92793,1.92822,1.92793,1.92822,9000000.0
2008-03-25 03:44:00,1.92864,1.92876,1.92855,1.92869,7000000.0
2008-03-25 03:45:00,1.92819,1.92837,1.92789,1.92789,7000000.0
2008-03-25 03:46:00,1.92847,1.92891,1.92847,1.92882,8000000.0
2008-03-25 03:47:00,1.92877,1.92892,1.92867,1.92877,9000000.0
2008-03-25 03:48:00,1.9285,1.9285,1.92827,1.92827,11000000.0
2008-03-25 03:49:00,1.92795,1.92811,1.92795,1.92799,23000000.0
2008-03-25 03:50:00,1.92817,1.92844,1.92817,1.92832,9000000.0
2008-03-25 03:51:00,1.92825,1.9287,1.92819,1.9287,8000000.0
2008-03-25 03:52:00,1.92912,1.92948,1.92897,1.92943,9000000.0
2008-03-25 03:53:00,1.9294,1.92977,1.92936,1.92977,8000000.0
2008-03-25 03:54:00,1.93,1.93002,1.92966,1.92991,9000000.0
2008-03-25 03:55:00,1.92958,1.9296,1.92954,1.9296,10000000.0
2008-03-25 03:56:00,1.92941,1.92943,1.92939,1.92941,12000000.0
2008-03-25 03:57:00,1.92961,1.93002,1.92961,1.93002,9000000.0
2008-03-25 03:58:00,1.9301,1.93056,1.9301,1.93056,8000000.0
2008-03-25 03:59:00,1.93061,1.93061,1.93038,1.93048,7000000.0
2008-03-25 04:00:00,1.93058,1.93142,1.93046,1.93142,18000000.0
2008-03-25 04:01:00,1.93125,1.9314,1.93122,1.93123,8000000.0
2008-03-25 04:02:00,1.93107,1.93124,1.93069,1.93074,25000000.0
2008-03-25 04:03:00,1.93027,1.93027,1.92995,1.92999,12000000.0
2008-03-25 04:04:00,1.93015,1.93038,1.93011,1.93038,9000000.0
2008-03-25 04:05:00,1.93035,1.93047,1.93004,1.93004,7000000.0
2008-03-25 04:06:00,1.93028,1.93075,1.93028,1.93048,10000000.0
2008-03-25 04:07:00,1.93061,1.93078,1.93061,1.93078,7000000.0
2008-03-25 04:08:00,1.93051,1.931,1.93051,1.93052,10000000.0
2008-03-25 04:09:00,1.93023,1.93076,1.93023,1.93076,8000000.0
2008-03-25 04:10:00,1.93107,1.93139,1.93107,1.93133,9000000.0
2008-03-25 04:11:00,1.93177,1.93179,1.93146,1.93179,8000000.0
2008-03-25 04:12:00,1.93173,1.93185,1.93107,1.93107,11000000.0
2008-03-25 04:13:00,1.93089,1.93131,1.93089,1.93131,8000000.0
2008-03-25 04:14:00,1.93128,1.93128,1.93098,1.93098,7000000.0
2008-03-25 04:15:00,1.93098,1.93113,1.93098,1.931,8000000.0
2008-03-25 04:16:00,1.93108,1.93112,1.93105,1.93109,8000000.0
2008-03-25 04:17:00,1.93123,1.93123,1.93084,1.93087,19000000.0
2008-03-25 04:18:00,1.93095,1.93095,1.93072,1.9308,8000000.0
2008-03-25 04:19:00,1.93005,1.93031,1.9298,1.9298,21000000.0
2008-03-25 04:20:00,1.9299,1.93004,1.92969,1.93004,11000000.0
2008-03-25 04:21:00,1.93029,1.93085,1.9301,1.93085,8000000.0
2008-03-25 04:22:00,1.93163,1.93234,1.93163,1.93213,8000000.0
2008-03-25 04:23:00,1.93224,1.93224,1.9319,1.93207,9000000.0
2008-03-25 04:24:00,1.93219,1.93255,1.93219,1.93255,12000000.0
2008-03-25 04:25:00,1.93243,1.93243,1.9322,1.93223,9000000.0
2008-03-25 04:26:00,1.93259,1.93275,1.93254,1.93267,8000000.0
2008-03-25 04:27:00,1.93236,1.93266,1.9323,1.93266,9000000.0
2008-03-25 04:28:00,1.93337,1.93353,1.93329,1.93329,14000000.0
2008-03-25 04:29:00,1.93337,1.93343,1.93335,1.93342,16000000.0
2008-03-25 04:30:00,1.93384,1.93461,1.93384,1.93431,25000000.0
2008-03-25 04:31:00,1.93419,1.93432,1.93414,1.93414,8000000.0
2008-03-25 04:32:00,1.93444,1.93526,1.93438,1.93526,8000000.0
2008-03-25 04:33:00,1.93581,1.93589,1.93557,1.93558,9000000.0
2008-03-25 04:34:00,1.93565,1.93565,1.93538,1.93546,10000000.0
2008-03-25 04:35:00,1.93543,1.93569,1.93543,1.93564,9000000.0
2008-03-25 04:36:00,1.9359,1.93614,1.93575,1.93614,7000000.0
2008-03-25 04:37:00,1.93594,1.93605,1.93579,1.93579,7000000.0
2008-03-25 04:38:00,1.93616,1.93653,1.93616,1.9362,7000000.0
2008-03-25 04:39:00,1.93585,1.93591,1.93573,1.93575,8000000.0
2008-03-25 04:40:00,1.93586,1.93618,1.93575,1.93618,5000000.0
2008-03-25 04:41:00,1.93559,1.93581,1.93543,1.93581,9000000.0
2008-03-25 04:42:00,1.93594,1.93601,1.93594,1.93594,11000000.0
2008-03-25 04:43:00,1.93588,1.93616,1.93584,1.93616,9000000.0
2008-03-25 04:44:00,1.93627,1.93627,1.93588,1.93588,8000000.0
2008-03-25 04:45:00,1.93593,1.93593,1.93516,1.93516,9000000.0
2008-03-25 04:46:00,1.93464,1.93476,1.93436,1.93436,7000000.0
2008-03-25 04:47:00,1.93476,1.93492,1.93473,1.93491,8000000.0
2008-03-25 04:48:00,1.93492,1.93504,1.93472,1.93503,8000000.0
2008-03-25 04:49:00,1.93477,1.93491,1.93477,1.93485,8000000.0
2008-03-25 04:50:00,1.93477,1.93487,1.9347,1.9347,7000000.0
2008-03-25 04:51:00,1.93466,1.93507,1.93466,1.93491,15000000.0
2008-03-25 04:52:00,1.93512,1.93512,1.93501,1.93502,8000000.0
2008-03-25 04:53:00,1.93493,1.93526,1.9348,1.93526,8000000.0
2008-03-25 04:54:00,1.93574,1.93597,1.93574,1.93597,11000000.0
2008-03-25 04:55:00,1.9355,1.93556,1.93536,1.93556,6000000.0
2008-03-25 04:56:00,1.9357,1.93633,1.9357,1.93618,12000000.0
2008-03-25 04:57:00,1.93622,1.9372,1.93617,1.9372,7000000.0
2008-03-25 04:58:00,1.93678,1.93682,1.93658,1.93682,9000000.0
2008-03-25 04:59:00,1.93667,1.93667,1.93648,1.93649,12000000.0
2008-03-25 05:00:00,1.93675,1.93679,1.93654,1.93654,9000000.0
2008-03-25 05:01:00,1.93711,1.93741,1.9371,1.93713,7000000.0
2008-03-25 05:02:00,1.9368,1.9368,1.93644,1.93644,7000000.0
2008-03-25 05:03:00,1.93653,1.93669,1.93653,1.93663,8000000.0
2008-03-25 05:04:00,1.93693,1.93754,1.93693,1.93754,9000000.0
2008-03-25 05:05:00,1.93752,1.93752,1.93735,1.93744,7000000.0
2008-03-25 05:06:00,1.93696,1.93696,1.9368,1.93688,8000000.0
2008-03-25 05:07:00,1.93662,1.93689,1.93662,1.93678,10000000.0
2008-03-25 05:08:00,1.93662,1.9369,1.93659,1.93659,10000000.0
2008-03-25 05:09:00,1.93645,1.93645,1.93632,1.93639,16000000.0
2008-03-25 05:10:00,1.93651,1.93653,1.93642,1.93643,12000000.0
2008-03-25 05:11:00,1.93657,1.93657,1.93627,1.93635,11000000.0
2008-03-25 05:12:00,1.93605,1.93605,1.93578,1.93596,16000000.0
2008-03-25 05:13:00,1.93604,1.93604,1.93579,1.93593,9000000.0
2008-03-25 05:14:00,1.93633,1.93641,1.93632,1.93641,12000000.0
2008-03-25 05:15:00,1.93657,1.93682,1.93657,1.93667,8000000.0
2008-03-25 05:16:00,1.93687,1.93689,1.93686,1.93689,11000000.0
2008-03-25 05:17:00,1.93696,1.93716,1.93696,1.93707,9000000.0
2008-03-25 05:18:00,1.9371,1.93732,1.9371,1.9371,16000000.0
2008-03-25 05:19:00,1.93709,1.93722,1.93701,1.93701,9000000.0
2008-03-25 05:20:00,1.93724,1.93764,1.93724,1.93764,11000000.0
2008-03-25 05:21:00,1.9377,1.93783,1.93769,1.93783,15000000.0
2008-03-25 05:22:00,1.93793,1.93822,1.93791,1.93822,28000000.0
2008-03-25 05:23:00,1.93842,1.93854,1.93805,1.93816,7000000.0
2008-03-25 05:24:00,1.93828,1.93828,1.93748,1.93748,27000000.0
2008-03-25 05:25:00,1.93758,1.93798,1.93748,1.9377,47000000.0
2008-03-25 05:26:00,1.93763,1.93763,1.93733,1.93733,38000000.0
2008-03-25 05:27:00,1.93756,1.93756,1.93733,1.93733,7000000.0
2008-03-25 05:28:00,1.93742,1.93773,1.93742,1.93773,22000000.0
2008-03-25 05:29:00,1.93756,1.93792,1.93756,1.93788,11000000.0
2008-03-25 05:30:00,1.93769,1.93773,1.9375,1.9375,7000000.0
2008-03-25 05:31:00,1.9377,1.93772,1.93768,1.93768,6000000.0
2008-03-25 05:32:00,1.93761,1.93766,1.93759,1.93759,10000000.0
2008-03-25 05:33:00,1.93773,1.93773,1.93755,1.93769,5000000.0
2008-03-25 05:34:00,1.93757,1.9376,1.93752,1.93755,8000000.0
2008-03-25 05:35:00,1.93746,1.93759,1.93722,1.93722,10000000.0
2008-03-25 05:36:00,1.93698,1.93698,1.93666,1.93666,15000000.0
2008-03-25 05:37:00,1.93625,1.93713,1.93625,1.93713,11000000.0
2008-03-25 05:38:00,1.9373,1.9373,1.93711,1.93712,11000000.0
2008-03-25 05:39:00,1.93714,1.93716,1.93681,1.93716,7000000.0
2008-03-25 05:40:00,1.93725,1.93742,1.93724,1.93742,9000000.0
2008-03-25 05:41:00,1.93731,1.93731,1.93719,1.93719,9000000.0
2008-03-25 05:42:00,1.93725,1.93757,1.93725,1.93757,16000000.0
2008-03-25 05:43:00,1.93789,1.93806,1.93789,1.93806,8000000.0
2008-03-25 05:44:00,1.93773,1.93773,1.93685,1.93685,9000000.0
2008-03-25 05:45:00,1.936,1.936,1.93547,1.93547,13000000.0
2008-03-25 05:46:00,1.93547,1.93636,1.93547,1.93636,10000000.0
2008-03-25 05:47:00,1.93645,1.93645,1.93593,1.93593,15000000.0
2008-03-25 05:48:00,1.93663,1.93676,1.93663,1.93676,11000000.0
2008-03-25 05:49:00,1.9369,1.9371,1.93685,1.9371,8000000.0
2008-03-25 05:50:00,1.93684,1.93692,1.93684,1.9369,13000000.0
2008-03-25 05:51:00,1.93705,1.93732,1.93705,1.93732,30000000.0
2008-03-25 05:52:00,1.93753,1.9376,1.93726,1.93738,15000000.0
2008-03-25 05:53:00,1.93667,1.9369,1.93657,1.9369,8000000.0
2008-03-25 05:54:00,1.93698,1.93765,1.93698,1.93765,16000000.0
2008-03-25 05:55:00,1.93791,1.93827,1.93791,1.9382,11000000.0
2008-03-25 05:56:00,1.93816,1.93824,1.93813,1.93813,33000000.0
2008-03-25 05:57:00,1.93813,1.93856,1.93813,1.93856,11000000.0
2008-03-25 05:58:00,1.93883,1.93903,1.93859,1.93859,19000000.0
2008-03-25 05:59:00,1.93828,1.93828,1.93777,1.93815,12000000.0
2008-03-25 06:00:00,1.93805,1.93833,1.93805,1.93821,25000000.0
2008-03-25 06:01:00,1.93815,1.93891,1.93815,1.93891,16000000.0
2008-03-25 06:02:00,1.93892,1.93913,1.93892,1.939,13000000.0
2008-03-25 06:03:00,1.93895,1.93895,1.93814,1.93814,7000000.0
2008-03-25 06:04:00,1.93816,1.93855,1.93807,1.93855,11000000.0
2008-03-25 06:05:00,1.93837,1.93837,1.93795,1.93795,9000000.0
2008-03-25 06:06:00,1.93784,1.93821,1.93784,1.93812,8000000.0
2008-03-25 06:07:00,1.93839,1.93839,1.93804,1.93809,10000000.0
2008-03-25 06:08:00,1.93816,1.93816,1.93803,1.93812,8000000.0
2008-03-25 06:09:00,1.93817,1.93824,1.93814,1.93815,10000000.0
2008-03-25 06:10:00,1.9386,1.93922,1.9386,1.93922,8000000.0
2008-03-25 06:11:00,1.93948,1.93961,1.93948,1.93955,7000000.0
2008-03-25 06:12:00,1.93979,1.94042,1.93979,1.94042,10000000.0
2008-03-25 06:13:00,1.94078,1.94121,1.94078,1.94121,15000000.0
2008-03-25 06:14:00,1.94153,1.94153,1.94124,1.94124,7000000.0
2008-03-25 06:15:00,1.94118,1.94118,1.94101,1.94118,18000000.0
2008-03-25 06:16:00,1.94123,1.94145,1.94089,1.94145,11000000.0
2008-03-25 06:17:00,1.94155,1.94177,1.94155,1.94172,7000000.0
2008-03-25 06:18:00,1.94148,1.94152,1.9411,1.9411,13000000.0
2008-03-25 06:19:00,1.94086,1.94086,1.94053,1.94055,12000000.0
2008-03-25 06:20:00,1.94022,1.94022,1.93998,1.93998,18000000.0
2008-03-25 06:21:00,1.94011,1.94038,1.9401,1.94026,26000000.0
2008-03-25 06:22:00,1.94017,1.9402,1.94004,1.94004,11000000.0
2008-03-25 06:23:00,1.94,1.94,1.93983,1.93995,11000000.0
2008-03-25 06:24:00,1.93987,1.93987,1.93973,1.93973,11000000.0
2008-03-25 06:25:00,1.93965,1.93982,1.93965,1.93982,10000000.0
2008-03-25 06:26:00,1.93992,1.93992,1.93971,1.93971,7000000.0
2008-03-25 06:27:00,1.93953,1.94016,1.93953,1.94016,8000000.0
2008-03-25 06:28:00,1.94037,1.94051,1.94023,1.94023,7000000.0
2008-03-25 06:29:00,1.94045,1.94068,1.94045,1.94054,9000000.0
2008-03-25 06:30:00,1.9402,1.94055,1.9402,1.94055,11000000.0
2008-03-25 06:31:00,1.94058,1.94058,1.94029,1.94053,20000000.0
2008-03-25 06:32:00,1.9406,1.94077,1.94047,1.94077,31000000.0
2008-03-25 06:33:00,1.94078,1.94078,1.94046,1.94053,17000000.0
2008-03-25 06:34:00,1.94031,1.94073,1.94031,1.94068,9000000.0
2008-03-25 06:35:00,1.9405,1.94058,1.9391,1.9391,8000000.0
2008-03-25 06:36:00,1.93912,1.93952,1.93912,1.9395,10000000.0
2008-03-25 06:37:00,1.93976,1.93998,1.93965,1.93998,7000000.0
2008-03-25 06:38:00,1.93981,1.9403,1.93981,1.94008,8000000.0
2008-03-25 06:39:00,1.93993,1.94019,1.93993,1.94003,12000000.0
2008-03-25 06:40:00,1.94011,1.9402,1.93991,1.93991,8000000.0
2008-03-25 06:41:00,1.93992,1.93992,1.93959,1.93959,7000000.0
2008-03-25 06:42:00,1.93958,1.93958,1.93937,1.93947,7000000.0
2008-03-25 06:43:00,1.93926,1.93926,1.93916,1.9392,9000000.0
2008-03-25 06:44:00,1.93916,1.93958,1.93916,1.93958,11000000.0
2008-03-25 06:45:00,1.93962,1.93962,1.9394,1.9394,8000000.0
2008-03-25 06:46:00,1.93956,1.93965,1.9394,1.9394,8000000.0
2008-03-25 06:47:00,1.93736,1.93932,1.93736,1.93932,6000000.0
2008-03-25 06:48:00,1.93898,1.93898,1.9386,1.93891,8000000.0
2008-03-25 06:49:00,1.9389,1.93902,1.93889,1.93902,9000000.0
2008-03-25 06:50:00,1.93896,1.93899,1.93893,1.93893,9000000.0
2008-03-25 06:51:00,1.9388,1.9388,1.93785,1.938,11000000.0
2008-03-25 06:52:00,1.93852,1.93905,1.93852,1.93905,7000000.0
2008-03-25 06:53:00,1.93902,1.93902,1.93883,1.93893,8000000.0
2008-03-25 06:54:00,1.93891,1.93911,1.93887,1.93888,11000000.0
2008-03-25 06:55:00,1.93906,1.9393,1.93906,1.9393,8000000.0
2008-03-25 06:56:00,1.93947,1.93967,1.93947,1.93952,13000000.0
2008-03-25 06:57:00,1.93976,1.93986,1.9397,1.93986,7000000.0
2008-03-25 06:58:00,1.93946,1.93946,1.93889,1.93889,16000000.0
2008-03-25 06:59:00,1.93907,1.93907,1.93881,1.93881,11000000.0
2008-03-25 07:00:00,1.93856,1.93856,1.93795,1.93795,8000000.0
2008-03-25 07:01:00,1.93828,1.9384,1.93827,1.93831,14000000.0
2008-03-25 07:02:00,1.93818,1.93844,1.93818,1.93842,18000000.0
2008-03-25 07:03:00,1.9383,1.9386,1.9383,1.9386,8000000.0
2008-03-25 07:04:00,1.93867,1.93873,1.93862,1.93873,8000000.0
2008-03-25 07:05:00,1.93858,1.93875,1.93858,1.93872,10000000.0
2008-03-25 07:06:00,1.93915,1.93919,1.93899,1.93899,8000000.0
2008-03-25 07:07:00,1.93905,1.93905,1.9385,1.9385,15000000.0
2008-03-25 07:08:00,1.93807,1.93854,1.93805,1.93854,18000000.0
2008-03-25 07:09:00,1.93853,1.93867,1.9385,1.93864,7000000.0
2008-03-25 07:10:00,1.9386,1.93876,1.93851,1.93853,18000000.0
2008-03-25 07:11:00,1.93805,1.93847,1.93805,1.93832,11000000.0
2008-03-25 07:12:00,1.93826,1.93826,1.93788,1.93795,11000000.0
2008-03-25 07:13:00,1.93798,1.93798,1.93766,1.93766,9000000.0
2008-03-25 07:14:00,1.93739,1.93739,1.93681,1.93681,12000000.0
2008-03-25 07:15:00,1.93684,1.93734,1.93684,1.93734,7000000.0
2008-03-25 07:16:00,1.93747,1.93747,1.93742,1.93743,12000000.0
2008-03-25 07:17:00,1.93739,1.93776,1.93739,1.93749,15000000.0
2008-03-25 07:18:00,1.93759,1.93792,1.93759,1.93792,8000000.0
2008-03-25 07:19:00,1.93804,1.93804,1.93781,1.93783,7000000.0
2008-03-25 07:20:00,1.93772,1.9378,1.93768,1.93774,9000000.0
2008-03-25 07:21:00,1.93776,1.93783,1.93769,1.93776,10000000.0
2008-03-25 07:22:00,1.9378,1.93794,1.9378,1.93789,7000000.0
2008-03-25 07:23:00,1.93794,1.93794,1.93785,1.93787,11000000.0
2008-03-25 07:24:00,1.93793,1.93835,1.93793,1.93807,23000000.0
2008-03-25 07:25:00,1.9379,1.93791,1.9377,1.9377,28000000.0
2008-03-25 07:26:00,1.93761,1.93795,1.93759,1.9378,14000000.0
2008-03-25 07:27:00,1.93731,1.93731,1.93709,1.93709,20000000.0
2008-03-25 07:28:00,1.93707,1.93723,1.9369,1.93723,17000000.0
2008-03-25 07:29:00,1.93724,1.93737,1.93704,1.93705,27000000.0
2008-03-25 07:30:00,1.93707,1.93726,1.93707,1.93717,20000000.0
2008-03-25 07:31:00,1.93737,1.93745,1.93731,1.93731,7000000.0
2008-03-25 07:32:00,1.93746,1.93761,1.93745,1.93753,11000000.0
2008-03-25 07:33:00,1.93697,1.93708,1.93686,1.93692,22000000.0
2008-03-25 07:34:00,1.93673,1.93683,1.93666,1.93666,16000000.0
2008-03-25 07:35:00,1.93668,1.93679,1.93658,1.93659,15000000.0
2008-03-25 07:36:00,1.93665,1.93665,1.93655,1.93656,8000000.0
2008-03-25 07:37:00,1.93653,1.93653,1.93605,1.93605,12000000.0
2008-03-25 07:38:00,1.9362,1.93656,1.9362,1.93656,7000000.0
2008-03-25 07:39:00,1.93674,1.93692,1.93674,1.93679,14000000.0
2008-03-25 07:40:00,1.93681,1.93717,1.93681,1.93709,9000000.0
2008-03-25 07:41:00,1.93699,1.93743,1.93699,1.93728,24000000.0
2008-03-25 07:42:00,1.93712,1.93712,1.93631,1.93631,17000000.0
2008-03-25 07:43:00,1.9364,1.93658,1.93639,1.93647,22000000.0
2008-03-25 07:44:00,1.93688,1.93739,1.93688,1.93735,10000000.0
2008-03-25 07:45:00,1.93741,1.93743,1.93718,1.93726,15000000.0
2008-03-25 07:46:00,1.93742,1.93758,1.93732,1.93748,17000000.0
2008-03-25 07:47:00,1.93742,1.93756,1.93742,1.93756,15000000.0
2008-03-25 07:48:00,1.93764,1.93784,1.93754,1.93757,10000000.0
2008-03-25 07:49:00,1.9374,1.93755,1.93734,1.93736,20000000.0
2008-03-25 07:50:00,1.93699,1.93699,1.93623,1.9365,17000000.0
2008-03-25 07:51:00,1.9373,1.93752,1.93724,1.93724,15000000.0
2008-03-25 07:52:00,1.93711,1.93726,1.93692,1.93695,29000000.0
2008-03-25 07:53:00,1.93681,1.93682,1.93665,1.93682,13000000.0
2008-03-25 07:54:00,1.93669,1.93676,1.93616,1.93616,23000000.0
2008-03-25 07:55:00,1.93617,1.93628,1.93608,1.93609,27000000.0
2008-03-25 07:56:00,1.93616,1.93618,1.93606,1.93618,18000000.0
2008-03-25 07:57:00,1.9365,1.93714,1.9365,1.93714,20000000.0
2008-03-25 07:58:00,1.93722,1.93723,1.9371,1.9371,13000000.0
2008-03-25 07:59:00,1.93688,1.93688,1.93664,1.93667,23000000.0
2008-03-25 08:00:00,1.93677,1.93721,1.9367,1.9367,31000000.0
2008-03-25 08:01:00,1.9367,1.93694,1.9366,1.9366,13000000.0
2008-03-25 08:02:00,1.93668,1.93701,1.93668,1.93697,12000000.0
2008-03-25 08:03:00,1.93708,1.93772,1.93708,1.93772,20000000.0
2008-03-25 08:04:00,1.93819,1.93819,1.93775,1.93813,30000000.0
2008-03-25 08:05:00,1.93849,1.93849,1.93833,1.93838,9000000.0
2008-03-25 08:06:00,1.93835,1.93836,1.93822,1.93836,21000000.0
2008-03-25 08:07:00,1.93852,1.93873,1.93852,1.93873,15000000.0
2008-03-25 08:08:00,1.93883,1.93887,1.9388,1.93883,25000000.0
2008-03-25 08:09:00,1.93886,1.93886,1.93875,1.93885,23000000.0
2008-03-25 08:10:00,1.9388,1.9388,1.9387,1.93878,27000000.0
2008-03-25 08:11:00,1.9387,1.9387,1.93844,1.93844,18000000.0
2008-03-25 08:12:00,1.93796,1.93849,1.93796,1.93849,22000000.0
2008-03-25 08:13:00,1.93833,1.93833,1.93767,1.93808,18000000.0
2008-03-25 08:14:00,1.9386,1.93885,1.93855,1.93885,33000000.0
2008-03-25 08:15:00,1.93924,1.93927,1.93904,1.93904,21000000.0
2008-03-25 08:16:00,1.93907,1.93948,1.93907,1.93936,21000000.0
2008-03-25 08:17:00,1.93938,1.93945,1.93921,1.93923,19000000.0
2008-03-25 08:18:00,1.93929,1.93929,1.93905,1.93905,17000000.0
2008-03-25 08:19:00,1.93944,1.93969,1.93942,1.93956,16000000.0
2008-03-25 08:20:00,1.94,1.94,1.93973,1.93999,13000000.0
2008-03-25 08:21:00,1.9399,1.94004,1.93938,1.93938,18000000.0
2008-03-25 08:22:00,1.9391,1.93961,1.9391,1.93961,26000000.0
2008-03-25 08:23:00,1.93985,1.9401,1.93985,1.9401,16000000.0
2008-03-25 08:24:00,1.93992,1.93992,1.93948,1.93948,28000000.0
2008-03-25 08:25:00,1.93941,1.93943,1.93911,1.93937,49000000.0
2008-03-25 08:26:00,1.93928,1.93959,1.93928,1.9395,14000000.0
2008-03-25 08:27:00,1.93946,1.93969,1.93941,1.9395,31000000.0
2008-03-25 08:28:00,1.9394,1.93941,1.93913,1.93913,28000000.0
2008-03-25 08:29:00,1.93916,1.9394,1.93911,1.93929,32000000.0
2008-03-25 08:30:00,1.93907,1.93952,1.93907,1.93952,28000000.0
2008-03-25 08:31:00,1.93991,1.94,1.93985,1.93988,40000000.0
2008-03-25 08:32:00,1.93953,1.93977,1.93953,1.93966,51000000.0
2008-03-25 08:33:00,1.93962,1.93974,1.93957,1.93974,48000000.0
2008-03-25 08:34:00,1.93975,1.93975,1.93939,1.93943,49000000.0
2008-03-25 08:35:00,1.93934,1.93934,1.93903,1.9391,39000000.0
2008-03-25 08:36:00,1.93883,1.93883,1.93865,1.93876,12000000.0
2008-03-25 08:37:00,1.93859,1.93873,1.93845,1.93868,25000000.0
2008-03-25 08:38:00,1.93865,1.93865,1.93838,1.93838,21000000.0
2008-03-25 08:39:00,1.93823,1.93823,1.93785,1.93785,23000000.0
2008-03-25 08:40:00,1.93777,1.9379,1.93768,1.93783,36000000.0
2008-03-25 08:41:00,1.93799,1.93813,1.93799,1.93813,30000000.0
2008-03-25 08:42:00,1.93815,1.93815,1.93806,1.93808,17000000.0
2008-03-25 08:43:00,1.93798,1.93801,1.93738,1.93801,23000000.0
2008-03-25 08:44:00,1.93816,1.93833,1.93813,1.93833,17000000.0
2008-03-25 08:45:00,1.93827,1.93828,1.93813,1.93818,37000000.0
2008-03-25 08:46:00,1.93814,1.93814,1.93795,1.93808,23000000.0
2008-03-25 08:47:00,1.93808,1.93808,1.93796,1.93796,25000000.0
2008-03-25 08:48:00,1.93796,1.93806,1.93784,1.93801,36000000.0
2008-03-25 08:49:00,1.93804,1.93804,1.9373,1.9373,27000000.0
2008-03-25 08:50:00,1.93732,1.93732,1.93659,1.93673,56000000.0
2008-03-25 08:51:00,1.93663,1.93668,1.93643,1.93643,32000000.0
2008-03-25 08:52:00,1.93641,1.93669,1.93641,1.93652,39000000.0
2008-03-25 08:53:00,1.93632,1.93633,1.93608,1.93617,63000000.0
2008-03-25 08:54:00,1.9363,1.93654,1.93625,1.93654,42000000.0
2008-03-25 08:55:00,1.93673,1.93673,1.93607,1.93607,55000000.0
2008-03-25 08:56:00,1.93525,1.93526,1.93491,1.9351,21000000.0
2008-03-25 08:57:00,1.93522,1.93554,1.93521,1.93554,23000000.0
2008-03-25 08:58:00,1.93585,1.936,1.93583,1.93596,18000000.0
2008-03-25 08:59:00,1.93617,1.93617,1.93582,1.93582,12000000.0
2008-03-25 09:00:00,1.93558,1.9358,1.93558,1.93565,26000000.0
2008-03-25 09:01:00,1.93559,1.93575,1.93553,1.93553,19000000.0
2008-03-25 09:02:00,1.93556,1.93585,1.93556,1.93577,15000000.0
2008-03-25 09:03:00,1.93555,1.9357,1.93545,1.93545,16000000.0
2008-03-25 09:04:00,1.93566,1.93599,1.93566,1.93584,22000000.0
2008-03-25 09:05:00,1.93575,1.93582,1.93503,1.93503,11000000.0
2008-03-25 09:06:00,1.93495,1.93521,1.93473,1.93486,31000000.0
2008-03-25 09:07:00,1.9345,1.93533,1.9345,1.93533,33000000.0
2008-03-25 09:08:00,1.93549,1.93566,1.93541,1.93541,17000000.0
2008-03-25 09:09:00,1.93544,1.93544,1.93486,1.93486,37000000.0
2008-03-25 09:10:00,1.93474,1.93474,1.93453,1.93463,31000000.0
2008-03-25 09:11:00,1.9347,1.93478,1.93466,1.93473,26000000.0
2008-03-25 09:12:00,1.93459,1.93459,1.93423,1.93423,41000000.0
2008-03-25 09:13:00,1.93421,1.93444,1.93416,1.9343,61000000.0
2008-03-25 09:14:00,1.93445,1.93447,1.9343,1.93436,57000000.0
2008-03-25 09:15:00,1.93466,1.93469,1.9345,1.93469,33000000.0
2008-03-25 09:16:00,1.93467,1.93505,1.93467,1.9349,39000000.0
2008-03-25 09:17:00,1.93493,1.93493,1.9346,1.93466,40000000.0
2008-03-25 09:18:00,1.93463,1.93473,1.9343,1.93471,68000000.0
2008-03-25 09:19:00,1.93483,1.93521,1.93472,1.9352,52000000.0
2008-03-25 09:20:00,1.93533,1.93632,1.93533,1.93632,37000000.0
2008-03-25 09:21:00,1.93614,1.9362,1.93608,1.9361,61000000.0
2008-03-25 09:22:00,1.93597,1.93639,1.93507,1.93632,63000000.0
2008-03-25 09:23:00,1.93633,1.93648,1.9363,1.93642,65000000.0
2008-03-25 09:24:00,1.93628,1.93671,1.93622,1.93658,47000000.0
2008-03-25 09:25:00,1.93633,1.93678,1.9363,1.93678,32000000.0
2008-03-25 09:26:00,1.93705,1.9371,1.93642,1.9371,29000000.0
2008-03-25 09:27:00,1.93759,1.93768,1.93681,1.93681,55000000.0
2008-03-25 09:28:00,1.937,1.9371,1.93687,1.9371,46000000.0
2008-03-25 09:29:00,1.93695,1.93695,1.93677,1.93681,32000000.0
2008-03-25 09:30:00,1.93693,1.93693,1.93639,1.93666,24000000.0
2008-03-25 09:31:00,1.93605,1.93605,1.93517,1.93523,18000000.0
2008-03-25 09:32:00,1.93533,1.93615,1.93529,1.93615,35000000.0
2008-03-25 09:33:00,1.9362,1.93644,1.93615,1.93615,43000000.0
2008-03-25 09:34:00,1.9365,1.93657,1.93618,1.93657,31000000.0
2008-03-25 09:35:00,1.9366,1.93668,1.93642,1.93642,47000000.0
2008-03-25 09:36:00,1.93605,1.93651,1.9358,1.93649,34000000.0
2008-03-25 09:37:00,1.9366,1.9368,1.93659,1.9368,49000000.0
2008-03-25 09:38:00,1.93691,1.93711,1.93691,1.93692,37000000.0
2008-03-25 09:39:00,1.93688,1.93698,1.93684,1.93695,61000000.0
2008-03-25 09:40:00,1.93677,1.93707,1.93677,1.93702,46000000.0
2008-03-25 09:41:00,1.93715,1.93756,1.93715,1.93722,33000000.0
2008-03-25 09:42:00,1.93694,1.93709,1.93689,1.93709,60000000.0
2008-03-25 09:43:00,1.93742,1.93784,1.93742,1.93784,66000000.0
2008-03-25 09:44:00,1.93801,1.93818,1.93761,1.93761,21000000.0
2008-03-25 09:45:00,1.93751,1.93754,1.93739,1.93739,22000000.0
2008-03-25 09:46:00,1.93745,1.93757,1.93739,1.93753,30000000.0
2008-03-25 09:47:00,1.93765,1.93802,1.93765,1.93797,24000000.0
2008-03-25 09:48:00,1.93794,1.93794,1.93747,1.93747,34000000.0
2008-03-25 09:49:00,1.93749,1.93749,1.93674,1.93674,26000000.0
2008-03-25 09:50:00,1.93644,1.93672,1.93643,1.93672,34000000.0
2008-03-25 09:51:00,1.93707,1.93719,1.937,1.93718,56000000.0
2008-03-25 09:52:00,1.93729,1.93784,1.93729,1.93784,38000000.0
2008-03-25 09:53:00,1.93804,1.93804,1.93746,1.93746,32000000.0
2008-03-25 09:54:00,1.93721,1.93722,1.9371,1.9371,36000000.0
2008-03-25 09:55:00,1.93709,1.93709,1.93695,1.93702,38000000.0
2008-03-25 09:56:00,1.93699,1.93703,1.9369,1.93703,38000000.0
2008-03-25 09:57:00,1.93682,1.93693,1.9368,1.9368,30000000.0
2008-03-25 09:58:00,1.93674,1.93674,1.93655,1.93655,52000000.0
2008-03-25 09:59:00,1.9362,1.9362,1.93587,1.93598,32000000.0
2008-03-25 10:00:00,1.9359,1.93599,1.9359,1.93591,39000000.0
2008-03-25 10:01:00,1.93587,1.93587,1.93572,1.93572,44000000.0
2008-03-25 10:02:00,1.93583,1.93587,1.93573,1.93587,34000000.0
2008-03-25 10:03:00,1.93607,1.93607,1.93589,1.93594,47000000.0
2008-03-25 10:04:00,1.93578,1.93578,1.93562,1.93562,32000000.0
2008-03-25 10:05:00,1.9358,1.93596,1.9358,1.93591,32000000.0
2008-03-25 10:06:00,1.93609,1.93611,1.93599,1.93602,42000000.0
2008-03-25 10:07:00,1.93616,1.93619,1.93613,1.93617,51000000.0
2008-03-25 10:08:00,1.93622,1.93624,1.9361,1.93623,54000000.0
2008-03-25 10:09:00,1.93626,1.93632,1.93618,1.93629,53000000.0
2008-03-25 10:10:00,1.93625,1.93651,1.93609,1.9364,72000000.0
2008-03-25 10:11:00,1.93645,1.93645,1.93628,1.9364,61000000.0
2008-03-25 10:12:00,1.9365,1.9365,1.93606,1.93606,65000000.0
2008-03-25 10:13:00,1.936,1.9363,1.936,1.93605,56000000.0
2008-03-25 10:14:00,1.93589,1.93671,1.93589,1.93651,49000000.0
2008-03-25 10:15:00,1.93615,1.93615,1.93538,1.93538,46000000.0
2008-03-25 10:16:00,1.93533,1.93541,1.93519,1.9354,33000000.0
2008-03-25 10:17:00,1.93531,1.93534,1.93518,1.9352,37000000.0
2008-03-25 10:18:00,1.93547,1.93557,1.93546,1.93553,50000000.0
2008-03-25 10:19:00,1.93555,1.93594,1.93555,1.93591,59000000.0
2008-03-25 10:20:00,1.93581,1.93581,1.93544,1.93544,41000000.0
2008-03-25 10:21:00,1.93526,1.93555,1.93526,1.93545,44000000.0
2008-03-25 10:22:00,1.93571,1.93577,1.93526,1.93526,47000000.0
2008-03-25 10:23:00,1.93499,1.93521,1.93499,1.93521,58000000.0
2008-03-25 10:24:00,1.93523,1.93541,1.93521,1.9354,43000000.0
2008-03-25 10:25:00,1.93536,1.93556,1.93513,1.93556,60000000.0
2008-03-25 10:26:00,1.93574,1.93589,1.93574,1.93584,64000000.0
2008-03-25 10:27:00,1.9356,1.9356,1.93538,1.93538,54000000.0
2008-03-25 10:28:00,1.9355,1.93572,1.93523,1.93523,62000000.0
2008-03-25 10:29:00,1.93503,1.93518,1.93471,1.93471,61000000.0
2008-03-25 10:30:00,1.9347,1.93479,1.93458,1.93464,36000000.0
2008-03-25 10:31:00,1.93479,1.93512,1.93473,1.93512,39000000.0
2008-03-25 10:32:00,1.93478,1.93489,1.9346,1.93489,44000000.0
2008-03-25 10:33:00,1.93454,1.93455,1.93428,1.93428,18000000.0
2008-03-25 10:34:00,1.93421,1.93421,1.93396,1.93409,20000000.0
2008-03-25 10:35:00,1.93424,1.93424,1.93376,1.9338,23000000.0
2008-03-25 10:36:00,1.93331,1.93331,1.93252,1.93261,32000000.0
2008-03-25 10:37:00,1.93269,1.93269,1.93236,1.93236,30000000.0
2008-03-25 10:38:00,1.93226,1.93269,1.93187,1.93187,26000000.0
2008-03-25 10:39:00,1.93182,1.93222,1.93182,1.93189,29000000.0
2008-03-25 10:40:00,1.93192,1.93202,1.93192,1.93196,19000000.0
2008-03-25 10:41:00,1.93192,1.932,1.93182,1.93183,29000000.0
2008-03-25 10:42:00,1.93177,1.93259,1.93177,1.93259,38000000.0
2008-03-25 10:43:00,1.93257,1.93295,1.93254,1.93295,27000000.0
2008-03-25 10:44:00,1.93299,1.93311,1.93285,1.93291,26000000.0
2008-03-25 10:45:00,1.93276,1.93287,1.93257,1.93257,27000000.0
2008-03-25 10:46:00,1.93283,1.93399,1.93283,1.93399,35000000.0
2008-03-25 10:47:00,1.93383,1.93385,1.93361,1.93361,23000000.0
2008-03-25 10:48:00,1.93334,1.93334,1.93292,1.93299,44000000.0
2008-03-25 10:49:00,1.93314,1.93364,1.93314,1.93364,36000000.0
2008-03-25 10:50:00,1.9336,1.93432,1.9336,1.93432,47000000.0
2008-03-25 10:51:00,1.93425,1.93448,1.9342,1.93435,45000000.0
2008-03-25 10:52:00,1.93427,1.93433,1.93408,1.93408,33000000.0
2008-03-25 10:53:00,1.93403,1.93404,1.9337,1.9338,46000000.0
2008-03-25 10:54:00,1.93377,1.93388,1.93375,1.9338,35000000.0
2008-03-25 10:55:00,1.93399,1.93456,1.93399,1.93456,37000000.0
2008-03-25 10:56:00,1.93459,1.93459,1.93382,1.93406,33000000.0
2008-03-25 10:57:00,1.93418,1.93436,1.93409,1.93436,33000000.0
2008-03-25 10:58:00,1.93436,1.93436,1.934,1.93422,26000000.0
2008-03-25 10:59:00,1.93438,1.93457,1.93393,1.93393,47000000.0
2008-03-25 11:00:00,1.93371,1.93374,1.93353,1.93353,39000000.0
2008-03-25 11:01:00,1.93339,1.93356,1.93319,1.93319,45000000.0
2008-03-25 11:02:00,1.93303,1.9332,1.9317,1.93251,17000000.0
2008-03-25 11:03:00,1.93309,1.93309,1.93291,1.93291,37000000.0
2008-03-25 11:04:00,1.93288,1.93293,1.93284,1.93284,40000000.0
2008-03-25 11:05:00,1.93308,1.93323,1.93303,1.93311,18000000.0
2008-03-25 11:06:00,1.93293,1.93293,1.93269,1.93269,19000000.0
2008-03-25 11:07:00,1.93308,1.93319,1.93272,1.93272,30000000.0
2008-03-25 11:08:00,1.93272,1.93302,1.93272,1.93297,30000000.0
2008-03-25 11:09:00,1.93289,1.93292,1.93269,1.93284,45000000.0
2008-03-25 11:10:00,1.93316,1.93349,1.93316,1.93344,35000000.0
2008-03-25 11:11:00,1.93355,1.93403,1.93347,1.93403,46000000.0
2008-03-25 11:12:00,1.93351,1.93355,1.93326,1.9335,55000000.0
2008-03-25 11:13:00,1.93383,1.93412,1.93368,1.93408,59000000.0
2008-03-25 11:14:00,1.93369,1.93387,1.93342,1.9336,41000000.0
2008-03-25 11:15:00,1.93333,1.93384,1.93333,1.93378,34000000.0
2008-03-25 11:16:00,1.93374,1.93398,1.93374,1.9338,20000000.0
2008-03-25 11:17:00,1.93392,1.9341,1.93388,1.9341,57000000.0
2008-03-25 11:18:00,1.93412,1.93436,1.934,1.93414,44000000.0
2008-03-25 11:19:00,1.93429,1.9344,1.93396,1.93428,63000000.0
2008-03-25 11:20:00,1.93428,1.93445,1.93428,1.93442,43000000.0
2008-03-25 11:21:00,1.93433,1.93436,1.93415,1.93431,34000000.0
2008-03-25 11:22:00,1.93504,1.93504,1.93469,1.93484,56000000.0
2008-03-25 11:23:00,1.9349,1.93516,1.93477,1.93516,43000000.0
2008-03-25 11:24:00,1.9354,1.93579,1.93534,1.9356,53000000.0
2008-03-25 11:25:00,1.93579,1.93623,1.93579,1.93601,29000000.0
2008-03-25 11:26:00,1.93586,1.93596,1.93573,1.93581,41000000.0
2008-03-25 11:27:00,1.93564,1.93565,1.93543,1.93548,34000000.0
2008-03-25 11:28:00,1.93554,1.93558,1.93538,1.93556,36000000.0
2008-03-25 11:29:00,1.93534,1.93571,1.9353,1.9356,43000000.0
2008-03-25 11:30:00,1.93561,1.93614,1.93561,1.936,24000000.0
2008-03-25 11:31:00,1.93627,1.93627,1.93578,1.93578,34000000.0
2008-03-25 11:32:00,1.93576,1.93576,1.93561,1.9357,46000000.0
2008-03-25 11:33:00,1.93548,1.93575,1.93548,1.93575,41000000.0
2008-03-25 11:34:00,1.9357,1.93625,1.93569,1.93612,28000000.0
2008-03-25 11:35:00,1.93612,1.93615,1.93604,1.93605,44000000.0
2008-03-25 11:36:00,1.93602,1.93602,1.93578,1.93585,48000000.0
2008-03-25 11:37:00,1.93622,1.93697,1.93622,1.93697,50000000.0
2008-03-25 11:38:00,1.93709,1.93713,1.93696,1.93713,37000000.0
2008-03-25 11:39:00,1.93713,1.93725,1.93711,1.93724,52000000.0
2008-03-25 11:40:00,1.93718,1.93719,1.93706,1.93706,27000000.0
2008-03-25 11:41:00,1.93707,1.93733,1.93697,1.93716,49000000.0
2008-03-25 11:42:00,1.93713,1.9373,1.93694,1.93711,22000000.0
2008-03-25 11:43:00,1.93687,1.93692,1.93662,1.93691,45000000.0
2008-03-25 11:44:00,1.93661,1.93661,1.93634,1.93634,42000000.0
2008-03-25 11:45:00,1.93642,1.93649,1.9364,1.93642,41000000.0
2008-03-25 11:46:00,1.93672,1.93689,1.93661,1.93684,38000000.0
2008-03-25 11:47:00,1.93676,1.93696,1.93676,1.93696,22000000.0
2008-03-25 11:48:00,1.93704,1.93704,1.93635,1.93635,27000000.0
2008-03-25 11:49:00,1.93633,1.93669,1.93633,1.93669,41000000.0
2008-03-25 11:50:00,1.93664,1.93664,1.93629,1.93636,44000000.0
2008-03-25 11:51:00,1.9366,1.93674,1.93634,1.93635,37000000.0
2008-03-25 11:52:00,1.93603,1.93603,1.93592,1.93599,37000000.0
2008-03-25 11:53:00,1.93604,1.93604,1.93555,1.93555,33000000.0
2008-03-25 11:54:00,1.93532,1.93532,1.93478,1.93526,37000000.0
2008-03-25 11:55:00,1.93583,1.93596,1.93581,1.93596,38000000.0
2008-03-25 11:56:00,1.93568,1.93568,1.93478,1.93481,51000000.0
2008-03-25 11:57:00,1.93445,1.9346,1.93422,1.9346,29000000.0
2008-03-25 11:58:00,1.9344,1.93449,1.93418,1.93418,31000000.0
2008-03-25 11:59:00,1.93409,1.93409,1.93308,1.93308,51000000.0
2008-03-25 12:00:00,1.93291,1.93292,1.93281,1.93286,23000000.0
2008-03-25 12:01:00,1.93263,1.9329,1.93263,1.93263,24000000.0
2008-03-25 12:02:00,1.93259,1.93291,1.93259,1.93285,34000000.0
2008-03-25 12:03:00,1.9331,1.93323,1.93288,1.93288,36000000.0
2008-03-25 12:04:00,1.93283,1.93285,1.93278,1.93283,33000000.0
2008-03-25 12:05:00,1.93284,1.93342,1.93284,1.93342,26000000.0
2008-03-25 12:06:00,1.93356,1.93448,1.93356,1.93448,15000000.0
2008-03-25 12:07:00,1.93478,1.93478,1.93447,1.93447,23000000.0
2008-03-25 12:08:00,1.93451,1.93451,1.93347,1.93412,37000000.0
2008-03-25 12:09:00,1.93444,1.93445,1.9341,1.9341,11000000.0
2008-03-25 12:10:00,1.9339,1.93524,1.9339,1.93524,25000000.0
2008-03-25 12:11:00,1.93552,1.93604,1.93549,1.93604,33000000.0
2008-03-25 12:12:00,1.93616,1.93616,1.93597,1.93597,31000000.0
2008-03-25 12:13:00,1.93597,1.93615,1.93597,1.93612,24000000.0
2008-03-25 12:14:00,1.93608,1.93612,1.93589,1.93604,36000000.0
2008-03-25 12:15:00,1.93693,1.93726,1.93693,1.93702,29000000.0
2008-03-25 12:16:00,1.93688,1.93716,1.93687,1.93716,30000000.0
2008-03-25 12:17:00,1.93611,1.93611,1.9352,1.9352,41000000.0
2008-03-25 12:18:00,1.9343,1.93434,1.93393,1.93432,43000000.0
2008-03-25 12:19:00,1.93429,1.93457,1.93425,1.93457,37000000.0
2008-03-25 12:20:00,1.93484,1.93501,1.93482,1.93483,40000000.0
2008-03-25 12:21:00,1.93475,1.93475,1.93458,1.9347,61000000.0
2008-03-25 12:22:00,1.93494,1.93497,1.93489,1.93489,24000000.0
2008-03-25 12:23:00,1.93495,1.93495,1.93463,1.93463,23000000.0
2008-03-25 12:24:00,1.93465,1.93471,1.93444,1.93462,30000000.0
2008-03-25 12:25:00,1.93379,1.93459,1.93379,1.93459,22000000.0
2008-03-25 12:26:00,1.93464,1.93489,1.93464,1.93479,32000000.0
2008-03-25 12:27:00,1.93488,1.93494,1.93487,1.93489,25000000.0
2008-03-25 12:28:00,1.93496,1.93499,1.93481,1.93481,58000000.0
2008-03-25 12:29:00,1.93481,1.936,1.93333,1.93333,71000000.0
2008-03-25 12:30:00,1.93326,1.93506,1.93319,1.93488,47000000.0
2008-03-25 12:31:00,1.93399,1.93421,1.93391,1.93408,55000000.0
2008-03-25 12:32:00,1.93428,1.93448,1.93416,1.93448,32000000.0
2008-03-25 12:33:00,1.93411,1.93412,1.93387,1.93387,40000000.0
2008-03-25 12:34:00,1.93346,1.93346,1.93322,1.93322,14000000.0
2008-03-25 12:35:00,1.93325,1.93387,1.93325,1.93387,20000000.0
2008-03-25 12:36:00,1.93408,1.93419,1.93408,1.93419,36000000.0
2008-03-25 12:37:00,1.93412,1.93423,1.93409,1.93409,22000000.0
2008-03-25 12:38:00,1.93413,1.93417,1.93401,1.93411,12000000.0
2008-03-25 12:39:00,1.93422,1.93467,1.93414,1.93467,20000000.0
2008-03-25 12:40:00,1.93478,1.93493,1.93469,1.93493,16000000.0
2008-03-25 12:41:00,1.93518,1.93569,1.93516,1.93569,10000000.0
2008-03-25 12:42:00,1.93603,1.93606,1.93528,1.93557,26000000.0
2008-03-25 12:43:00,1.93567,1.93577,1.93559,1.93567,9000000.0
2008-03-25 12:44:00,1.93608,1.93617,1.93567,1.93567,21000000.0
2008-03-25 12:45:00,1.9359,1.93633,1.9359,1.93633,30000000.0
2008-03-25 12:46:00,1.93605,1.93605,1.93557,1.9359,41000000.0
2008-03-25 12:47:00,1.93601,1.93626,1.93601,1.93626,26000000.0
2008-03-25 12:48:00,1.93621,1.93628,1.93617,1.93624,27000000.0
2008-03-25 12:49:00,1.93677,1.93735,1.93664,1.93664,36000000.0
2008-03-25 12:50:00,1.93673,1.93712,1.93641,1.93712,34000000.0
2008-03-25 12:51:00,1.93743,1.93796,1.93743,1.93749,25000000.0
2008-03-25 12:52:00,1.93755,1.93779,1.93755,1.93779,26000000.0
2008-03-25 12:53:00,1.93789,1.93839,1.93789,1.93827,16000000.0
2008-03-25 12:54:00,1.93811,1.93811,1.93792,1.93797,28000000.0
2008-03-25 12:55:00,1.93776,1.93814,1.93776,1.9381,29000000.0
2008-03-25 12:56:00,1.93823,1.93846,1.93821,1.93846,30000000.0
2008-03-25 12:57:00,1.93824,1.93853,1.93814,1.93823,26000000.0
2008-03-25 12:58:00,1.93829,1.93848,1.93808,1.93848,14000000.0
2008-03-25 12:59:00,1.93853,1.93858,1.93847,1.93849,32000000.0
2008-03-25 13:00:00,1.93857,1.93883,1.93857,1.93883,20000000.0
2008-03-25 13:01:00,1.93899,1.93917,1.93884,1.93907,31000000.0
2008-03-25 13:02:00,1.93935,1.93954,1.93935,1.93947,12000000.0
2008-03-25 13:03:00,1.93944,1.93944,1.93925,1.93925,21000000.0
2008-03-25 13:04:00,1.93958,1.93958,1.93937,1.93937,7000000.0
2008-03-25 13:05:00,1.93934,1.93934,1.93915,1.93915,17000000.0
2008-03-25 13:06:00,1.93903,1.93909,1.93892,1.93892,22000000.0
2008-03-25 13:07:00,1.93899,1.93927,1.93899,1.93904,17000000.0
2008-03-25 13:08:00,1.93928,1.9395,1.93928,1.93942,37000000.0
2008-03-25 13:09:00,1.93936,1.93941,1.93927,1.93927,33000000.0
2008-03-25 13:10:00,1.93942,1.93962,1.93931,1.93937,32000000.0
2008-03-25 13:11:00,1.9396,1.93991,1.9396,1.93991,21000000.0
2008-03-25 13:12:00,1.94005,1.94006,1.9398,1.93993,7000000.0
2008-03-25 13:13:00,1.93993,1.93999,1.93972,1.93972,11000000.0
2008-03-25 13:14:00,1.93962,1.93962,1.93844,1.93844,33000000.0
2008-03-25 13:15:00,1.93826,1.93845,1.93821,1.93845,25000000.0
2008-03-25 13:16:00,1.93855,1.93877,1.93855,1.9386,20000000.0
2008-03-25 13:17:00,1.93878,1.93887,1.9386,1.93887,19000000.0
2008-03-25 13:18:00,1.93869,1.93869,1.93827,1.93827,41000000.0
2008-03-25 13:19:00,1.93815,1.93815,1.93731,1.93731,36000000.0
2008-03-25 13:20:00,1.93751,1.93751,1.93687,1.93687,36000000.0
2008-03-25 13:21:00,1.93654,1.93669,1.93637,1.93655,54000000.0
2008-03-25 13:22:00,1.93687,1.93706,1.93685,1.9369,41000000.0
2008-03-25 13:23:00,1.93686,1.93699,1.93685,1.93692,11000000.0
2008-03-25 13:24:00,1.9367,1.93692,1.9367,1.93682,23000000.0
2008-03-25 13:25:00,1.93665,1.93676,1.93664,1.93676,25000000.0
2008-03-25 13:26:00,1.93707,1.93708,1.93684,1.93684,20000000.0
2008-03-25 13:27:00,1.93688,1.93718,1.93688,1.93718,32000000.0
2008-03-25 13:28:00,1.93712,1.93726,1.93712,1.93726,26000000.0
2008-03-25 13:29:00,1.93756,1.93756,1.9374,1.93746,25000000.0
2008-03-25 13:30:00,1.93733,1.93733,1.93661,1.93661,16000000.0
2008-03-25 13:31:00,1.93524,1.93664,1.93524,1.93664,21000000.0
2008-03-25 13:32:00,1.93682,1.93701,1.93679,1.93689,28000000.0
2008-03-25 13:33:00,1.9368,1.93709,1.9368,1.93707,18000000.0
2008-03-25 13:34:00,1.93708,1.93708,1.93673,1.93695,35000000.0
2008-03-25 13:35:00,1.93691,1.93712,1.9365,1.93712,10000000.0
2008-03-25 13:36:00,1.93716,1.93732,1.93697,1.93727,40000000.0
2008-03-25 13:37:00,1.93731,1.93759,1.93731,1.9374,22000000.0
2008-03-25 13:38:00,1.93692,1.93732,1.93692,1.93698,39000000.0
2008-03-25 13:39:00,1.93717,1.93717,1.93681,1.93681,32000000.0
2008-03-25 13:40:00,1.93684,1.93698,1.93683,1.93687,35000000.0
2008-03-25 13:41:00,1.93687,1.937,1.93687,1.93696,27000000.0
2008-03-25 13:42:00,1.93701,1.93766,1.93701,1.93766,32000000.0
2008-03-25 13:43:00,1.93752,1.93753,1.93723,1.93732,26000000.0
2008-03-25 13:44:00,1.93734,1.93758,1.93723,1.93735,25000000.0
2008-03-25 13:45:00,1.93737,1.93742,1.93737,1.93739,21000000.0
2008-03-25 13:46:00,1.93753,1.93775,1.93751,1.93773,13000000.0
2008-03-25 13:47:00,1.93768,1.93777,1.9375,1.9375,22000000.0
2008-03-25 13:48:00,1.9377,1.9377,1.93747,1.93747,21000000.0
2008-03-25 13:49:00,1.93745,1.93792,1.93745,1.93783,24000000.0
2008-03-25 13:50:00,1.93807,1.9384,1.93807,1.9384,27000000.0
2008-03-25 13:51:00,1.93841,1.93841,1.93774,1.93774,27000000.0
2008-03-25 13:52:00,1.93772,1.93783,1.93763,1.93766,31000000.0
2008-03-25 13:53:00,1.93776,1.93832,1.93776,1.93832,31000000.0
2008-03-25 13:54:00,1.93839,1.93847,1.93839,1.93841,28000000.0
2008-03-25 13:55:00,1.93879,1.93894,1.93861,1.93861,33000000.0
2008-03-25 13:56:00,1.93859,1.93859,1.93851,1.93855,23000000.0
2008-03-25 13:57:00,1.9386,1.93881,1.9386,1.93881,19000000.0
2008-03-25 13:58:00,1.93878,1.93879,1.93868,1.93868,30000000.0
2008-03-25 13:59:00,1.9385,1.93861,1.93816,1.93816,39000000.0
2008-03-25 14:00:00,1.93832,1.93893,1.93832,1.93885,30000000.0
2008-03-25 14:01:00,1.93871,1.93929,1.93871,1.93915,16000000.0
2008-03-25 14:02:00,1.93887,1.93887,1.93851,1.93854,34000000.0
2008-03-25 14:03:00,1.93829,1.93829,1.93758,1.93758,24000000.0
2008-03-25 14:04:00,1.93735,1.93791,1.93717,1.93791,20000000.0
2008-03-25 14:05:00,1.9372,1.93872,1.9372,1.93872,31000000.0
2008-03-25 14:06:00,1.93922,1.93953,1.93899,1.93933,28000000.0
2008-03-25 14:07:00,1.93898,1.93969,1.93898,1.93969,32000000.0
2008-03-25 14:08:00,1.94003,1.94003,1.93886,1.93886,22000000.0
2008-03-25 14:09:00,1.9391,1.93943,1.939,1.93925,15000000.0
2008-03-25 14:10:00,1.93831,1.93842,1.93734,1.9379,24000000.0
2008-03-25 14:11:00,1.93767,1.93767,1.93751,1.93767,22000000.0
2008-03-25 14:12:00,1.93761,1.93771,1.93744,1.93765,17000000.0
2008-03-25 14:13:00,1.93766,1.9379,1.93765,1.93765,19000000.0
2008-03-25 14:14:00,1.93772,1.93772,1.93706,1.93706,22000000.0
2008-03-25 14:15:00,1.93747,1.93774,1.93745,1.93763,26000000.0
2008-03-25 14:16:00,1.93761,1.93773,1.93759,1.93772,10000000.0
2008-03-25 14:17:00,1.93774,1.93778,1.93754,1.93778,8000000.0
2008-03-25 14:18:00,1.93813,1.93814,1.93801,1.93814,13000000.0
2008-03-25 14:19:00,1.93763,1.93812,1.93763,1.93812,29000000.0
2008-03-25 14:20:00,1.93815,1.93815,1.93778,1.93802,15000000.0
2008-03-25 14:21:00,1.93802,1.93812,1.9375,1.93812,18000000.0
2008-03-25 14:22:00,1.9382,1.9382,1.9381,1.9381,10000000.0
2008-03-25 14:23:00,1.93809,1.93821,1.93808,1.93821,24000000.0
2008-03-25 14:24:00,1.93824,1.93824,1.93811,1.93814,17000000.0
2008-03-25 14:25:00,1.93811,1.93828,1.93702,1.93702,31000000.0
2008-03-25 14:26:00,1.93694,1.93721,1.93644,1.93644,14000000.0
2008-03-25 14:27:00,1.93666,1.93666,1.93558,1.93558,14000000.0
2008-03-25 14:28:00,1.93599,1.93599,1.93546,1.93546,9000000.0
2008-03-25 14:29:00,1.93571,1.93666,1.93561,1.93666,7000000.0
2008-03-25 14:30:00,1.9372,1.93746,1.93716,1.93745,17000000.0
2008-03-25 14:31:00,1.93738,1.93738,1.93712,1.93722,21000000.0
2008-03-25 14:32:00,1.93735,1.9376,1.93735,1.93757,8000000.0
2008-03-25 14:33:00,1.93726,1.93758,1.93723,1.93757,10000000.0
2008-03-25 14:34:00,1.93708,1.93715,1.93686,1.93705,11000000.0
2008-03-25 14:35:00,1.93705,1.93734,1.93705,1.93734,7000000.0
2008-03-25 14:36:00,1.93725,1.93738,1.93601,1.93601,8000000.0
2008-03-25 14:37:00,1.93586,1.93642,1.93586,1.93642,11000000.0
2008-03-25 14:38:00,1.93685,1.93685,1.93624,1.93638,7000000.0
2008-03-25 14:39:00,1.93671,1.93697,1.93671,1.93697,8000000.0
2008-03-25 14:40:00,1.93704,1.93704,1.93687,1.9369,8000000.0
2008-03-25 14:41:00,1.93675,1.93679,1.93637,1.93652,10000000.0
2008-03-25 14:42:00,1.9359,1.93606,1.93586,1.93606,9000000.0
2008-03-25 14:43:00,1.93621,1.93643,1.93621,1.93631,8000000.0
2008-03-25 14:44:00,1.93627,1.93627,1.93599,1.93599,8000000.0
2008-03-25 14:45:00,1.93577,1.93577,1.93529,1.93542,7000000.0
2008-03-25 14:46:00,1.93584,1.93614,1.93584,1.93613,9000000.0
2008-03-25 14:47:00,1.93625,1.93625,1.9358,1.9358,8000000.0
2008-03-25 14:48:00,1.93583,1.93593,1.93563,1.93593,8000000.0
2008-03-25 14:49:00,1.93584,1.93589,1.93566,1.93566,9000000.0
2008-03-25 14:50:00,1.93583,1.93591,1.93565,1.93589,7000000.0
2008-03-25 14:51:00,1.93592,1.93629,1.93587,1.93629,10000000.0
2008-03-25 14:52:00,1.93654,1.93658,1.93639,1.93639,7000000.0
2008-03-25 14:53:00,1.93632,1.93656,1.93626,1.93656,7000000.0
2008-03-25 14:54:00,1.93685,1.93696,1.9367,1.93675,8000000.0
2008-03-25 14:55:00,1.93684,1.93695,1.93684,1.93684,7000000.0
2008-03-25 14:56:00,1.93676,1.93735,1.93665,1.93728,8000000.0
2008-03-25 14:57:00,1.93783,1.93829,1.93772,1.93772,7000000.0
2008-03-25 14:58:00,1.93707,1.9376,1.93707,1.9376,8000000.0
2008-03-25 14:59:00,1.93752,1.93792,1.93752,1.93778,8000000.0
2008-03-25 15:00:00,1.93769,1.93797,1.93769,1.93786,7000000.0
2008-03-25 15:01:00,1.93774,1.93831,1.9377,1.93831,8000000.0
2008-03-25 15:02:00,1.93828,1.93828,1.93796,1.93815,7000000.0
2008-03-25 15:03:00,1.93829,1.94009,1.93829,1.94009,7000000.0
2008-03-25 15:04:00,1.94021,1.94077,1.93983,1.94077,8000000.0
2008-03-25 15:05:00,1.94116,1.94124,1.94035,1.94035,7000000.0
2008-03-25 15:06:00,1.94008,1.94008,1.93967,1.93997,8000000.0
2008-03-25 15:07:00,1.94022,1.94022,1.93928,1.93956,11000000.0
2008-03-25 15:08:00,1.93925,1.93937,1.93763,1.93763,8000000.0
2008-03-25 15:09:00,1.9372,1.93749,1.9372,1.9372,7000000.0
2008-03-25 15:10:00,1.93652,1.93671,1.93643,1.93654,7000000.0
2008-03-25 15:11:00,1.93699,1.93832,1.93699,1.93832,11000000.0
2008-03-25 15:12:00,1.93836,1.93836,1.93798,1.93798,10000000.0
2008-03-25 15:13:00,1.93789,1.93801,1.93779,1.9378,9000000.0
2008-03-25 15:14:00,1.93752,1.93758,1.93708,1.93726,10000000.0
2008-03-25 15:15:00,1.93715,1.93735,1.93707,1.93707,8000000.0
2008-03-25 15:16:00,1.93711,1.93751,1.93711,1.93741,9000000.0
2008-03-25 15:17:00,1.93761,1.9377,1.93725,1.93725,9000000.0
2008-03-25 15:18:00,1.93632,1.93682,1.93632,1.93665,8000000.0
2008-03-25 15:19:00,1.93626,1.93645,1.93624,1.93631,7000000.0
2008-03-25 15:20:00,1.93642,1.9366,1.93642,1.93642,9000000.0
2008-03-25 15:21:00,1.93657,1.93681,1.9362,1.9362,8000000.0
2008-03-25 15:22:00,1.93647,1.93679,1.93647,1.93652,9000000.0
2008-03-25 15:23:00,1.93659,1.93672,1.93642,1.93642,8000000.0
2008-03-25 15:24:00,1.9364,1.9364,1.93622,1.93629,8000000.0
2008-03-25 15:25:00,1.93631,1.93631,1.9361,1.9361,7000000.0
2008-03-25 15:26:00,1.93612,1.93642,1.93612,1.93642,7000000.0
2008-03-25 15:27:00,1.93621,1.93675,1.93621,1.93673,7000000.0
2008-03-25 15:28:00,1.93677,1.9368,1.93664,1.93679,11000000.0
2008-03-25 15:29:00,1.93677,1.93677,1.93658,1.9367,7000000.0
2008-03-25 15:30:00,1.93687,1.93723,1.93687,1.93723,9000000.0
2008-03-25 15:31:00,1.93712,1.93712,1.93662,1.9367,9000000.0
2008-03-25 15:32:00,1.93637,1.93743,1.93618,1.93743,10000000.0
2008-03-25 15:33:00,1.93751,1.93751,1.9374,1.93743,8000000.0
2008-03-25 15:34:00,1.93763,1.93802,1.93763,1.93802,9000000.0
2008-03-25 15:35:00,1.93709,1.93709,1.93657,1.93657,7000000.0
2008-03-25 15:36:00,1.9363,1.93667,1.9363,1.93659,7000000.0
2008-03-25 15:37:00,1.93655,1.93655,1.93547,1.93547,8000000.0
2008-03-25 15:38:00,1.93314,1.93496,1.93314,1.93496,7000000.0
2008-03-25 15:39:00,1.93571,1.93572,1.93537,1.93551,10000000.0
2008-03-25 15:40:00,1.93539,1.93539,1.93509,1.93509,9000000.0
2008-03-25 15:41:00,1.93519,1.93527,1.93514,1.93521,11000000.0
2008-03-25 15:42:00,1.9347,1.93481,1.93424,1.93439,8000000.0
2008-03-25 15:43:00,1.93511,1.93519,1.93495,1.93519,8000000.0
2008-03-25 15:44:00,1.93529,1.93545,1.93513,1.93528,8000000.0
2008-03-25 15:45:00,1.93539,1.93552,1.93531,1.93531,8000000.0
2008-03-25 15:46:00,1.93515,1.93529,1.93488,1.93525,10000000.0
2008-03-25 15:47:00,1.93529,1.93542,1.93522,1.93535,7000000.0
2008-03-25 15:48:00,1.93565,1.93602,1.93565,1.93577,7000000.0
2008-03-25 15:49:00,1.93592,1.93621,1.93591,1.93621,8000000.0
2008-03-25 15:50:00,1.93654,1.93746,1.93654,1.93746,8000000.0
2008-03-25 15:51:00,1.93753,1.93767,1.93735,1.93735,9000000.0
2008-03-25 15:52:00,1.93735,1.93735,1.93692,1.93707,7000000.0
2008-03-25 15:53:00,1.93739,1.93778,1.93704,1.93719,7000000.0
2008-03-25 15:54:00,1.93714,1.93724,1.93703,1.93708,11000000.0
2008-03-25 15:55:00,1.93766,1.93773,1.93713,1.93715,9000000.0
2008-03-25 15:56:00,1.9375,1.93822,1.9375,1.93816,7000000.0
2008-03-25 15:57:00,1.93834,1.93834,1.93816,1.93832,10000000.0
2008-03-25 15:58:00,1.93814,1.93818,1.93796,1.93796,10000000.0
2008-03-25 15:59:00,1.93783,1.93792,1.93722,1.93722,7000000.0
2008-03-25 16:00:00,1.93847,1.94193,1.93847,1.94184,7000000.0
2008-03-25 16:01:00,1.94156,1.94162,1.94144,1.94144,9000000.0
2008-03-25 16:02:00,1.94114,1.94199,1.94067,1.94199,8000000.0
2008-03-25 16:03:00,1.94241,1.94283,1.94205,1.94205,11000000.0
2008-03-25 16:04:00,1.94152,1.94177,1.9411,1.9411,8000000.0
2008-03-25 16:05:00,1.94108,1.94152,1.94108,1.94145,9000000.0
2008-03-25 16:06:00,1.94156,1.94222,1.94142,1.94222,10000000.0
2008-03-25 16:07:00,1.94277,1.94325,1.94277,1.94282,10000000.0
2008-03-25 16:08:00,1.94299,1.94324,1.94295,1.94301,8000000.0
2008-03-25 16:09:00,1.94183,1.94213,1.94175,1.94205,7000000.0
2008-03-25 16:10:00,1.94199,1.94199,1.94153,1.9416,7000000.0
2008-03-25 16:11:00,1.94129,1.94129,1.93771,1.93771,10000000.0
2008-03-25 16:12:00,1.93831,1.93922,1.93831,1.93919,9000000.0
2008-03-25 16:13:00,1.93957,1.93975,1.93946,1.93946,7000000.0
2008-03-25 16:14:00,1.93929,1.93931,1.93904,1.93925,11000000.0
2008-03-25 16:15:00,1.93933,1.93958,1.93933,1.93958,7000000.0
2008-03-25 16:16:00,1.9393,1.93966,1.93926,1.93961,7000000.0
2008-03-25 16:17:00,1.93914,1.93914,1.93782,1.93782,11000000.0
2008-03-25 16:18:00,1.93726,1.93743,1.93726,1.93735,11000000.0
2008-03-25 16:19:00,1.93735,1.93771,1.93728,1.93771,11000000.0
2008-03-25 16:20:00,1.9378,1.9378,1.9373,1.9373,9000000.0
2008-03-25 16:21:00,1.93739,1.93739,1.93682,1.93682,9000000.0
2008-03-25 16:22:00,1.93657,1.93661,1.93587,1.93611,8000000.0
2008-03-25 16:23:00,1.93623,1.93653,1.93613,1.93647,8000000.0
2008-03-25 16:24:00,1.93639,1.93639,1.9361,1.93631,10000000.0
2008-03-25 16:25:00,1.93636,1.93636,1.93604,1.93607,7000000.0
2008-03-25 16:26:00,1.93584,1.93584,1.9355,1.93562,7000000.0
2008-03-25 16:27:00,1.9356,1.93575,1.9356,1.93573,11000000.0
2008-03-25 16:28:00,1.93603,1.93631,1.93603,1.9362,11000000.0
2008-03-25 16:29:00,1.93641,1.93691,1.93641,1.93691,7000000.0
2008-03-25 16:30:00,1.93708,1.93708,1.93682,1.93689,8000000.0
2008-03-25 16:31:00,1.93695,1.93709,1.93691,1.93709,7000000.0
2008-03-25 16:32:00,1.93714,1.93763,1.93714,1.93763,8000000.0
2008-03-25 16:33:00,1.93718,1.93751,1.93704,1.93751,11000000.0
2008-03-25 16:34:00,1.93757,1.93818,1.93757,1.93772,8000000.0
2008-03-25 16:35:00,1.93785,1.93836,1.93785,1.93836,7000000.0
2008-03-25 16:36:00,1.93791,1.93791,1.93766,1.93785,8000000.0
2008-03-25 16:37:00,1.93795,1.93795,1.93775,1.93777,8000000.0
2008-03-25 16:38:00,1.93771,1.93834,1.93771,1.93834,7000000.0
2008-03-25 16:39:00,1.93853,1.93874,1.9385,1.93874,8000000.0
2008-03-25 16:40:00,1.93877,1.93885,1.93858,1.93858,11000000.0
2008-03-25 16:41:00,1.93856,1.93868,1.93834,1.9384,10000000.0
2008-03-25 16:42:00,1.93838,1.93839,1.93826,1.93839,7000000.0
2008-03-25 16:43:00,1.93832,1.93881,1.93824,1.93881,7000000.0
2008-03-25 16:44:00,1.9387,1.93885,1.93859,1.9388,7000000.0
2008-03-25 16:45:00,1.93841,1.93841,1.93811,1.93831,11000000.0
2008-03-25 16:46:00,1.93823,1.93833,1.93796,1.93833,11000000.0
2008-03-25 16:47:00,1.9378,1.9378,1.9374,1.93748,7000000.0
2008-03-25 16:48:00,1.93758,1.93805,1.93758,1.93787,10000000.0
2008-03-25 16:49:00,1.93791,1.93823,1.93791,1.93814,8000000.0
2008-03-25 16:50:00,1.93807,1.93844,1.93807,1.93844,8000000.0
2008-03-25 16:51:00,1.93862,1.93901,1.93862,1.93896,9000000.0
2008-03-25 16:52:00,1.939,1.93922,1.939,1.93916,7000000.0
2008-03-25 16:53:00,1.93938,1.93938,1.93889,1.93889,8000000.0
2008-03-25 16:54:00,1.93828,1.93828,1.93763,1.93763,7000000.0
2008-03-25 16:55:00,1.93744,1.93765,1.93744,1.93765,11000000.0
2008-03-25 16:56:00,1.93768,1.93772,1.93757,1.93757,11000000.0
2008-03-25 16:57:00,1.93751,1.93754,1.9374,1.93754,7000000.0
2008-03-25 16:58:00,1.93707,1.93776,1.93699,1.93776,8000000.0
2008-03-25 16:59:00,1.93658,1.93789,1.93658,1.93769,7000000.0
2008-03-25 17:00:00,1.93774,1.93777,1.93721,1.93721,11000000.0
2008-03-25 17:01:00,1.93753,1.93772,1.93745,1.93772,7000000.0
2008-03-25 17:02:00,1.93763,1.93783,1.93763,1.9377,8000000.0
2008-03-25 17:03:00,1.93747,1.93747,1.93535,1.937,7000000.0
2008-03-25 17:04:00,1.93667,1.93673,1.93634,1.93634,7000000.0
2008-03-25 17:05:00,1.93638,1.93638,1.935,1.935,10000000.0
2008-03-25 17:06:00,1.93477,1.93507,1.93477,1.9349,9000000.0
2008-03-25 17:07:00,1.93509,1.93516,1.93464,1.93478,8000000.0
2008-03-25 17:08:00,1.93457,1.93457,1.93435,1.9344,9000000.0
2008-03-25 17:09:00,1.93403,1.93415,1.93312,1.93312,8000000.0
2008-03-25 17:10:00,1.93292,1.93292,1.93277,1.93289,9000000.0
2008-03-25 17:11:00,1.93268,1.93319,1.93268,1.93319,8000000.0
2008-03-25 17:12:00,1.93338,1.93357,1.93325,1.93349,7000000.0
2008-03-25 17:13:00,1.93325,1.93325,1.93291,1.93291,8000000.0
2008-03-25 17:14:00,1.93275,1.93312,1.93275,1.93309,8000000.0
2008-03-25 17:15:00,1.93304,1.93315,1.93277,1.93315,7000000.0
2008-03-25 17:16:00,1.93324,1.93324,1.93302,1.93317,10000000.0
2008-03-25 17:17:00,1.933,1.93317,1.933,1.93317,7000000.0
2008-03-25 17:18:00,1.93319,1.9333,1.93306,1.93322,9000000.0
2008-03-25 17:19:00,1.93314,1.93319,1.93299,1.93319,7000000.0
2008-03-25 17:20:00,1.93327,1.93341,1.93317,1.93335,8000000.0
2008-03-25 17:21:00,1.9336,1.93377,1.9336,1.93372,10000000.0
2008-03-25 17:22:00,1.93359,1.93377,1.93359,1.93371,8000000.0
2008-03-25 17:23:00,1.93387,1.93387,1.93351,1.93351,8000000.0
2008-03-25 17:24:00,1.93338,1.93341,1.93312,1.93341,7000000.0
2008-03-25 17:25:00,1.93363,1.93365,1.93353,1.93353,7000000.0
2008-03-25 17:26:00,1.93357,1.9339,1.93356,1.93389,7000000.0
2008-03-25 17:27:00,1.93368,1.93368,1.9333,1.93338,9000000.0
2008-03-25 17:28:00,1.93268,1.93274,1.93238,1.93274,7000000.0
2008-03-25 17:29:00,1.93212,1.93212,1.93191,1.93201,8000000.0
2008-03-25 17:30:00,1.932,1.93244,1.932,1.93236,8000000.0
2008-03-25 17:31:00,1.93253,1.93278,1.93252,1.93252,9000000.0
2008-03-25 17:32:00,1.93271,1.93292,1.93249,1.93292,8000000.0
2008-03-25 17:33:00,1.93324,1.93337,1.93324,1.93324,11000000.0
2008-03-25 17:34:00,1.93322,1.93338,1.93312,1.93312,9000000.0
2008-03-25 17:35:00,1.93307,1.93388,1.93285,1.93388,7000000.0
2008-03-25 17:36:00,1.93423,1.93432,1.93399,1.93416,7000000.0
2008-03-25 17:37:00,1.93413,1.9343,1.93395,1.93429,7000000.0
2008-03-25 17:38:00,1.93446,1.93446,1.93435,1.93444,8000000.0
2008-03-25 17:39:00,1.93445,1.93454,1.93442,1.93447,7000000.0
2008-03-25 17:40:00,1.93462,1.93514,1.93462,1.93504,9000000.0
2008-03-25 17:41:00,1.93491,1.93547,1.93491,1.93547,8000000.0
2008-03-25 17:42:00,1.93558,1.93588,1.93552,1.93573,11000000.0
2008-03-25 17:43:00,1.93571,1.93572,1.93552,1.93572,7000000.0
2008-03-25 17:44:00,1.9357,1.9366,1.9357,1.9366,10000000.0
2008-03-25 17:45:00,1.93639,1.93639,1.93611,1.93629,7000000.0
2008-03-25 17:46:00,1.93597,1.93597,1.93576,1.93584,8000000.0
2008-03-25 17:47:00,1.93603,1.93636,1.93597,1.93633,8000000.0
2008-03-25 17:48:00,1.93645,1.93645,1.93623,1.93633,7000000.0
2008-03-25 17:49:00,1.93632,1.93632,1.93618,1.93631,7000000.0
2008-03-25 17:50:00,1.93611,1.93623,1.93598,1.93602,7000000.0
2008-03-25 17:51:00,1.93619,1.93655,1.93619,1.93627,7000000.0
2008-03-25 17:52:00,1.93632,1.93646,1.93619,1.9363,7000000.0
2008-03-25 17:53:00,1.93632,1.93645,1.93606,1.93645,7000000.0
2008-03-25 17:54:00,1.93655,1.93692,1.93632,1.93692,11000000.0
2008-03-25 17:55:00,1.93663,1.93663,1.93646,1.93661,7000000.0
2008-03-25 17:56:00,1.93628,1.93628,1.93588,1.93619,7000000.0
2008-03-25 17:57:00,1.93642,1.93642,1.93617,1.93641,10000000.0
2008-03-25 17:58:00,1.93629,1.937,1.93629,1.937,10000000.0
2008-03-25 17:59:00,1.9379,1.94013,1.9379,1.94013,10000000.0
2008-03-25 18:00:00,1.93994,1.94036,1.93994,1.94016,10000000.0
2008-03-25 18:01:00,1.94073,1.94073,1.94046,1.94059,8000000.0
2008-03-25 18:02:00,1.94074,1.94079,1.94041,1.94041,8000000.0
2008-03-25 18:03:00,1.94076,1.94094,1.94074,1.94079,10000000.0
2008-03-25 18:04:00,1.94129,1.94129,1.94068,1.94089,8000000.0
2008-03-25 18:05:00,1.94082,1.94087,1.94075,1.94085,10000000.0
2008-03-25 18:06:00,1.94072,1.94115,1.94059,1.94115,10000000.0
2008-03-25 18:07:00,1.94089,1.94089,1.94024,1.94024,8000000.0
2008-03-25 18:08:00,1.93986,1.93986,1.93955,1.93955,8000000.0
2008-03-25 18:09:00,1.93918,1.93918,1.93861,1.93902,8000000.0
2008-03-25 18:10:00,1.9393,1.9393,1.93895,1.93895,11000000.0
2008-03-25 18:11:00,1.93922,1.93951,1.93918,1.93918,7000000.0
2008-03-25 18:12:00,1.93911,1.93911,1.93782,1.93782,9000000.0
2008-03-25 18:13:00,1.93763,1.93768,1.93734,1.93761,11000000.0
2008-03-25 18:14:00,1.938,1.93808,1.9374,1.9374,7000000.0
2008-03-25 18:15:00,1.93734,1.93772,1.93734,1.93756,8000000.0
2008-03-25 18:16:00,1.93729,1.93742,1.93722,1.93723,11000000.0
2008-03-25 18:17:00,1.93719,1.93721,1.93701,1.93716,10000000.0
2008-03-25 18:18:00,1.93701,1.93706,1.93688,1.93706,8000000.0
2008-03-25 18:19:00,1.93651,1.93651,1.93627,1.93632,9000000.0
2008-03-25 18:20:00,1.9356,1.9356,1.93485,1.93485,7000000.0
2008-03-25 18:21:00,1.93471,1.93471,1.93222,1.9339,11000000.0
2008-03-25 18:22:00,1.93422,1.9347,1.9341,1.9347,11000000.0
2008-03-25 18:23:00,1.93488,1.93488,1.93407,1.93407,8000000.0
2008-03-25 18:24:00,1.93396,1.93396,1.93366,1.93392,10000000.0
2008-03-25 18:25:00,1.93423,1.93458,1.93423,1.93432,7000000.0
2008-03-25 18:26:00,1.93414,1.93414,1.93365,1.93369,8000000.0
2008-03-25 18:27:00,1.9337,1.93412,1.9337,1.93412,7000000.0
2008-03-25 18:28:00,1.93377,1.93377,1.93359,1.93369,7000000.0
2008-03-25 18:29:00,1.93376,1.93376,1.93355,1.93355,7000000.0
2008-03-25 18:30:00,1.93357,1.93389,1.93346,1.93389,8000000.0
2008-03-25 18:31:00,1.93378,1.93388,1.93374,1.93383,9000000.0
2008-03-25 18:32:00,1.93404,1.93448,1.93404,1.93448,11000000.0
2008-03-25 18:33:00,1.93422,1.93429,1.93408,1.93416,11000000.0
2008-03-25 18:34:00,1.93446,1.93467,1.93446,1.93467,7000000.0
2008-03-25 18:35:00,1.93453,1.93453,1.93436,1.93446,8000000.0
2008-03-25 18:36:00,1.93479,1.93493,1.93476,1.9349,7000000.0
2008-03-25 18:37:00,1.93483,1.93483,1.93464,1.93467,8000000.0
2008-03-25 18:38:00,1.93468,1.93468,1.93423,1.93435,8000000.0
2008-03-25 18:39:00,1.93417,1.93427,1.93395,1.93403,7000000.0
2008-03-25 18:40:00,1.93311,1.9333,1.93311,1.93318,7000000.0
2008-03-25 18:41:00,1.93311,1.93339,1.93304,1.93339,8000000.0
2008-03-25 18:42:00,1.93291,1.93291,1.93169,1.93193,11000000.0
2008-03-25 18:43:00,1.93167,1.93167,1.93098,1.93098,8000000.0
2008-03-25 18:44:00,1.93047,1.93052,1.93027,1.93032,7000000.0
2008-03-25 18:45:00,1.93051,1.93081,1.93033,1.93081,11000000.0
2008-03-25 18:46:00,1.93115,1.93178,1.93115,1.93171,9000000.0
2008-03-25 18:47:00,1.93177,1.93201,1.9317,1.9317,8000000.0
2008-03-25 18:48:00,1.93214,1.93215,1.93189,1.93215,9000000.0
2008-03-25 18:49:00,1.93117,1.9315,1.93115,1.93131,7000000.0
2008-03-25 18:50:00,1.93117,1.93117,1.93098,1.93107,11000000.0
2008-03-25 18:51:00,1.93099,1.9311,1.93092,1.93095,7000000.0
2008-03-25 18:52:00,1.93116,1.93179,1.93116,1.93179,8000000.0
2008-03-25 18:53:00,1.93155,1.93197,1.93155,1.93184,11000000.0
2008-03-25 18:54:00,1.9318,1.93198,1.93174,1.93194,7000000.0
2008-03-25 18:55:00,1.93197,1.93209,1.93188,1.93193,7000000.0
2008-03-25 18:56:00,1.93194,1.93308,1.93194,1.93304,7000000.0
2008-03-25 18:57:00,1.93244,1.93324,1.9323,1.93324,10000000.0
2008-03-25 18:58:00,1.9336,1.93363,1.93349,1.93354,9000000.0
2008-03-25 18:59:00,1.93362,1.93391,1.93357,1.93357,8000000.0
2008-03-25 19:00:00,1.93357,1.9338,1.93357,1.9338,7000000.0
2008-03-25 19:01:00,1.93383,1.93386,1.9336,1.93382,7000000.0
2008-03-25 19:02:00,1.93391,1.93416,1.93378,1.93378,8000000.0
2008-03-25 19:03:00,1.93332,1.93352,1.93302,1.93352,7000000.0
2008-03-25 19:04:00,1.93401,1.93401,1.93386,1.93401,8000000.0
2008-03-25 19:05:00,1.93344,1.9344,1.93307,1.9344,8000000.0
2008-03-25 19:06:00,1.93455,1.9346,1.93406,1.93459,8000000.0
2008-03-25 19:07:00,1.9343,1.9343,1.93336,1.93336,9000000.0
2008-03-25 19:08:00,1.93256,1.93453,1.93256,1.93453,8000000.0
2008-03-25 19:09:00,1.93511,1.93523,1.93511,1.93522,7000000.0
2008-03-25 19:10:00,1.9352,1.93527,1.93513,1.93522,11000000.0
2008-03-25 19:11:00,1.93532,1.93564,1.93532,1.93564,10000000.0
2008-03-25 19:12:00,1.93566,1.93566,1.93547,1.93551,7000000.0
2008-03-25 19:13:00,1.93534,1.93534,1.93371,1.93528,8000000.0
2008-03-25 19:14:00,1.93584,1.93584,1.93564,1.93564,8000000.0
2008-03-25 19:15:00,1.9357,1.9357,1.93554,1.93556,10000000.0
2008-03-25 19:16:00,1.93558,1.93568,1.93552,1.93561,8000000.0
2008-03-25 19:17:00,1.93564,1.93574,1.93543,1.93574,10000000.0
2008-03-25 19:18:00,1.93528,1.93564,1.93486,1.93564,11000000.0
2008-03-25 19:19:00,1.93584,1.93589,1.93576,1.93583,8000000.0
2008-03-25 19:20:00,1.93582,1.93582,1.93556,1.93576,11000000.0
2008-03-25 19:21:00,1.93594,1.93625,1.93594,1.93623,10000000.0
2008-03-25 19:22:00,1.93636,1.93636,1.9358,1.93588,9000000.0
2008-03-25 19:23:00,1.93568,1.93585,1.93562,1.93585,8000000.0
2008-03-25 19:24:00,1.93597,1.93597,1.93554,1.93561,9000000.0
2008-03-25 19:25:00,1.93564,1.93591,1.93549,1.93591,9000000.0
2008-03-25 19:26:00,1.93586,1.93586,1.93562,1.93562,7000000.0
2008-03-25 19:27:00,1.93568,1.93583,1.93568,1.93576,8000000.0
2008-03-25 19:28:00,1.93588,1.93596,1.93574,1.93592,10000000.0
2008-03-25 19:29:00,1.93589,1.93591,1.93575,1.93587,7000000.0
2008-03-25 19:30:00,1.93564,1.93579,1.93535,1.93538,10000000.0
2008-03-25 19:31:00,1.93427,1.93427,1.93361,1.93367,7000000.0
2008-03-25 19:32:00,1.93366,1.93366,1.93273,1.93273,10000000.0
2008-03-25 19:33:00,1.93211,1.93313,1.93211,1.93313,7000000.0
2008-03-25 19:34:00,1.93337,1.93438,1.93337,1.93438,8000000.0
2008-03-25 19:35:00,1.9346,1.93462,1.9345,1.93451,7000000.0
2008-03-25 19:36:00,1.93456,1.93458,1.93441,1.93444,7000000.0
2008-03-25 19:37:00,1.93431,1.93431,1.93412,1.93416,8000000.0
2008-03-25 19:38:00,1.93405,1.93409,1.9339,1.9339,8000000.0
2008-03-25 19:39:00,1.93365,1.93368,1.93335,1.93335,8000000.0
2008-03-25 19:40:00,1.93352,1.93352,1.93314,1.93314,7000000.0
2008-03-25 19:41:00,1.93364,1.93372,1.93348,1.93362,9000000.0
2008-03-25 19:42:00,1.93364,1.93374,1.93363,1.93363,7000000.0
2008-03-25 19:43:00,1.93359,1.93359,1.93341,1.93357,11000000.0
2008-03-25 19:44:00,1.93358,1.93381,1.93354,1.93354,8000000.0
2008-03-25 19:45:00,1.93353,1.93353,1.93317,1.9332,9000000.0
2008-03-25 19:46:00,1.9335,1.9335,1.93338,1.93338,7000000.0
2008-03-25 19:47:00,1.93258,1.93324,1.93258,1.93307,9000000.0
2008-03-25 19:48:00,1.93291,1.93303,1.93286,1.93294,8000000.0
2008-03-25 19:49:00,1.93289,1.93295,1.93282,1.93289,7000000.0
2008-03-25 19:50:00,1.93325,1.93349,1.9332,1.9332,7000000.0
2008-03-25 19:51:00,1.93326,1.93329,1.93314,1.93329,7000000.0
2008-03-25 19:52:00,1.93298,1.93335,1.93288,1.93335,7000000.0
2008-03-25 19:53:00,1.93334,1.93334,1.93325,1.93326,7000000.0
2008-03-25 19:54:00,1.93317,1.93318,1.93288,1.93293,8000000.0
2008-03-25 19:55:00,1.93267,1.93285,1.93267,1.93277,8000000.0
2008-03-25 19:56:00,1.93279,1.93279,1.93249,1.93249,8000000.0
2008-03-25 19:57:00,1.93153,1.93153,1.93071,1.93071,7000000.0
2008-03-25 19:58:00,1.9305,1.93101,1.93016,1.93101,10000000.0
2008-03-25 19:59:00,1.93059,1.931,1.93037,1.93037,8000000.0
2008-03-25 20:00:00,1.92998,1.92998,1.92931,1.92971,7000000.0
2008-03-25 20:01:00,1.93009,1.93087,1.93,1.93087,7000000.0
2008-03-25 20:02:00,1.93089,1.93107,1.93076,1.93076,7000000.0
2008-03-25 20:03:00,1.9308,1.93092,1.93066,1.93092,9000000.0
2008-03-25 20:04:00,1.93096,1.93112,1.93092,1.93112,9000000.0
2008-03-25 20:05:00,1.93096,1.93112,1.93081,1.93112,9000000.0
2008-03-25 20:06:00,1.93132,1.93143,1.93118,1.93118,11000000.0
2008-03-25 20:07:00,1.93112,1.9312,1.93101,1.93101,10000000.0
2008-03-25 20:08:00,1.93104,1.93104,1.93083,1.93101,8000000.0
2008-03-25 20:09:00,1.93091,1.93101,1.93066,1.93066,7000000.0
2008-03-25 20:10:00,1.9305,1.93063,1.93043,1.93056,8000000.0
2008-03-25 20:11:00,1.93059,1.93081,1.93059,1.9307,8000000.0
2008-03-25 20:12:00,1.93073,1.93073,1.93064,1.9307,7000000.0
2008-03-25 20:13:00,1.93052,1.93064,1.93042,1.93058,10000000.0
2008-03-25 20:14:00,1.93062,1.93072,1.93062,1.93072,7000000.0
2008-03-25 20:15:00,1.93079,1.93079,1.9304,1.9304,7000000.0
2008-03-25 20:16:00,1.92957,1.92972,1.92957,1.92972,7000000.0
2008-03-25 20:17:00,1.92976,1.92994,1.92976,1.92994,11000000.0
2008-03-25 20:18:00,1.93007,1.93025,1.93007,1.93017,9000000.0
2008-03-25 20:19:00,1.93015,1.93058,1.93015,1.93058,8000000.0
2008-03-25 20:20:00,1.93089,1.93115,1.93089,1.93113,7000000.0
2008-03-25 20:21:00,1.93124,1.93143,1.93102,1.93129,11000000.0
2008-03-25 20:22:00,1.93102,1.93115,1.93096,1.93111,7000000.0
2008-03-25 20:23:00,1.93131,1.93139,1.93122,1.93129,7000000.0
2008-03-25 20:24:00,1.93152,1.93165,1.93149,1.93149,8000000.0
2008-03-25 20:25:00,1.93131,1.93181,1.93131,1.93181,11000000.0
2008-03-25 20:26:00,1.93231,1.93242,1.93166,1.93193,8000000.0
2008-03-25 20:27:00,1.93167,1.93167,1.93142,1.93161,9000000.0
2008-03-25 20:28:00,1.93144,1.93177,1.93144,1.93172,7000000.0
2008-03-25 20:29:00,1.93189,1.9319,1.93175,1.93175,8000000.0
2008-03-25 20:30:00,1.93231,1.93231,1.93193,1.93193,8000000.0
2008-03-25 20:31:00,1.93203,1.93211,1.93185,1.93211,7000000.0
2008-03-25 20:32:00,1.93227,1.93227,1.93211,1.93221,7000000.0
2008-03-25 20:33:00,1.93202,1.93202,1.93178,1.93193,7000000.0
2008-03-25 20:34:00,1.93184,1.93196,1.93164,1.93196,8000000.0
2008-03-25 20:35:00,1.93188,1.932,1.93181,1.93185,9000000.0
2008-03-25 20:36:00,1.9314,1.93144,1.93133,1.93136,7000000.0
2008-03-25 20:37:00,1.93101,1.9311,1.93088,1.93103,11000000.0
2008-03-25 20:38:00,1.93102,1.93102,1.93087,1.93097,10000000.0
2008-03-25 20:39:00,1.93095,1.93095,1.93047,1.93068,9000000.0
2008-03-25 20:40:00,1.93064,1.93104,1.93064,1.93104,8000000.0
2008-03-25 20:41:00,1.93111,1.93117,1.93106,1.93112,8000000.0
2008-03-25 20:42:00,1.93117,1.93131,1.93107,1.9312,11000000.0
2008-03-25 20:43:00,1.93155,1.93155,1.93128,1.93129,8000000.0
2008-03-25 20:44:00,1.93119,1.93169,1.93119,1.93169,10000000.0
2008-03-25 20:45:00,1.93175,1.93175,1.93161,1.93165,7000000.0
2008-03-25 20:46:00,1.93159,1.9316,1.93149,1.93158,8000000.0
2008-03-25 20:47:00,1.93166,1.93181,1.93165,1.93177,7000000.0
2008-03-25 20:48:00,1.93176,1.93176,1.93138,1.93146,10000000.0
2008-03-25 20:49:00,1.93147,1.93175,1.93147,1.9317,7000000.0
2008-03-25 20:50:00,1.93195,1.93212,1.93186,1.93212,8000000.0
2008-03-25 20:51:00,1.93214,1.93214,1.93196,1.93209,9000000.0
2008-03-25 20:52:00,1.93204,1.93204,1.93179,1.9318,11000000.0
2008-03-25 20:53:00,1.93194,1.93216,1.93167,1.93167,11000000.0
2008-03-25 20:54:00,1.93199,1.93207,1.9319,1.93193,11000000.0
2008-03-25 20:55:00,1.93179,1.93179,1.93151,1.93151,8000000.0
2008-03-25 20:56:00,1.93146,1.93188,1.93134,1.93188,7000000.0
2008-03-25 20:57:00,1.93171,1.9319,1.93158,1.93181,9000000.0
2008-03-25 20:58:00,1.93176,1.93176,1.93153,1.93153,7000000.0
2008-03-25 20:59:00,1.9317,1.93179,1.93168,1.93175,7000000.0
2008-03-25 21:00:00,1.9317,1.9317,1.93116,1.93116,7000000.0
2008-03-25 21:01:00,1.93102,1.93102,1.93065,1.93102,7000000.0
2008-03-25 21:02:00,1.93098,1.93104,1.93094,1.93094,7000000.0
2008-03-25 21:03:00,1.93074,1.93093,1.93074,1.93086,8000000.0
2008-03-25 21:04:00,1.93135,1.93148,1.93076,1.931,7000000.0
2008-03-25 21:05:00,1.93083,1.93096,1.93083,1.93086,7000000.0
2008-03-25 21:06:00,1.93071,1.93087,1.93066,1.9308,8000000.0
2008-03-25 21:07:00,1.9308,1.93083,1.93065,1.93075,8000000.0
2008-03-25 21:08:00,1.93076,1.93118,1.93073,1.93118,10000000.0
2008-03-25 21:09:00,1.93098,1.93098,1.93083,1.93083,10000000.0
2008-03-25 21:10:00,1.93081,1.93096,1.93076,1.93096,8000000.0
2008-03-25 21:11:00,1.93096,1.9311,1.93094,1.93099,7000000.0
2008-03-25 21:12:00,1.93145,1.93203,1.93145,1.93203,8000000.0
2008-03-25 21:13:00,1.93197,1.93204,1.9317,1.93204,10000000.0
2008-03-25 21:14:00,1.93209,1.93215,1.93198,1.93215,8000000.0
2008-03-25 21:15:00,1.93234,1.93234,1.93211,1.93212,8000000.0
2008-03-25 21:16:00,1.93224,1.93249,1.93224,1.93245,7000000.0
2008-03-25 21:17:00,1.93274,1.93291,1.9326,1.93291,11000000.0
2008-03-25 21:18:00,1.93286,1.93308,1.93286,1.93308,7000000.0
2008-03-25 21:19:00,1.93283,1.93296,1.93265,1.93288,9000000.0
2008-03-25 21:20:00,1.93272,1.93278,1.9326,1.9327,11000000.0
2008-03-25 21:21:00,1.93263,1.93265,1.93234,1.93261,10000000.0
2008-03-25 21:22:00,1.93293,1.93293,1.93276,1.93289,10000000.0
2008-03-25 21:23:00,1.93283,1.93288,1.93243,1.93243,7000000.0
2008-03-25 21:24:00,1.93267,1.9334,1.93267,1.93325,11000000.0
2008-03-25 21:25:00,1.93349,1.93407,1.93349,1.93407,7000000.0
2008-03-25 21:26:00,1.93414,1.93414,1.93357,1.93357,7000000.0
2008-03-25 21:27:00,1.93335,1.93335,1.93263,1.93267,7000000.0
2008-03-25 21:28:00,1.93252,1.93383,1.93239,1.93383,7000000.0
2008-03-25 21:29:00,1.93405,1.93425,1.93405,1.93421,8000000.0
2008-03-25 21:30:00,1.93403,1.9341,1.93386,1.9339,8000000.0
2008-03-25 21:31:00,1.9339,1.9341,1.93389,1.9341,8000000.0
2008-03-25 21:32:00,1.93419,1.93429,1.93415,1.93415,7000000.0
2008-03-25 21:33:00,1.93416,1.93426,1.93401,1.93413,11000000.0
2008-03-25 21:34:00,1.93401,1.93403,1.93384,1.93403,11000000.0
2008-03-25 21:35:00,1.93498,1.93644,1.93486,1.93486,11000000.0
2008-03-25 21:36:00,1.93504,1.93508,1.93485,1.93508,8000000.0
2008-03-25 21:37:00,1.93565,1.93566,1.93544,1.9356,8000000.0
2008-03-25 21:38:00,1.9356,1.93576,1.93553,1.93561,8000000.0
2008-03-25 21:39:00,1.93538,1.93563,1.93538,1.93562,9000000.0
2008-03-25 21:40:00,1.93572,1.93601,1.93552,1.93552,7000000.0
2008-03-25 21:41:00,1.93576,1.93657,1.93576,1.93657,9000000.0
2008-03-25 21:42:00,1.93684,1.93702,1.93683,1.93686,7000000.0
2008-03-25 21:43:00,1.93708,1.93723,1.93689,1.93689,9000000.0
2008-03-25 21:44:00,1.93713,1.93732,1.93658,1.9367,8000000.0
2008-03-25 21:45:00,1.93684,1.93696,1.9363,1.9363,10000000.0
2008-03-25 21:46:00,1.93666,1.93678,1.93666,1.93678,8000000.0
2008-03-25 21:47:00,1.93685,1.93686,1.93669,1.93672,8000000.0
2008-03-25 21:48:00,1.93673,1.93675,1.93663,1.93665,8000000.0
2008-03-25 21:49:00,1.93664,1.93714,1.93664,1.93714,8000000.0
2008-03-25 21:50:00,1.93718,1.93718,1.93704,1.93706,8000000.0
2008-03-25 21:51:00,1.93721,1.93721,1.93638,1.93638,7000000.0
2008-03-25 21:52:00,1.93625,1.93629,1.93623,1.93626,7000000.0
2008-03-25 21:53:00,1.93637,1.93666,1.93637,1.93666,7000000.0
2008-03-25 21:54:00,1.93681,1.93681,1.93651,1.93679,7000000.0
2008-03-25 21:55:00,1.93681,1.93681,1.93667,1.93679,7000000.0
2008-03-25 21:56:00,1.93665,1.93682,1.93662,1.93672,8000000.0
2008-03-25 21:57:00,1.93663,1.93663,1.93643,1.93653,7000000.0
2008-03-25 21:58:00,1.93659,1.93693,1.93659,1.93675,7000000.0
2008-03-25 21:59:00,1.93713,1.93721,1.93698,1.93698,8000000.0
2008-03-25 22:00:00,1.93687,1.93695,1.93672,1.9369,10000000.0
2008-03-25 22:01:00,1.93686,1.93692,1.9366,1.9369,9000000.0
2008-03-25 22:02:00,1.93649,1.93662,1.93641,1.93658,8000000.0
2008-03-25 22:03:00,1.93639,1.93656,1.93618,1.93618,7000000.0
2008-03-25 22:04:00,1.93679,1.93679,1.93598,1.93598,8000000.0
2008-03-25 22:05:00,1.93529,1.93529,1.93486,1.93508,10000000.0
2008-03-25 22:06:00,1.93565,1.93569,1.93562,1.93562,7000000.0
2008-03-25 22:07:00,1.93563,1.93563,1.93468,1.93468,8000000.0
2008-03-25 22:08:00,1.93479,1.93498,1.93479,1.93498,8000000.0
2008-03-25 22:09:00,1.93521,1.93544,1.93521,1.93544,9000000.0
2008-03-25 22:10:00,1.93537,1.93556,1.93537,1.93544,8000000.0
2008-03-25 22:11:00,1.93554,1.93557,1.93547,1.93547,6000000.0
2008-03-25 22:12:00,1.93494,1.93506,1.93468,1.93506,8000000.0
2008-03-25 22:13:00,1.9356,1.9356,1.93535,1.93535,7000000.0
2008-03-25 22:14:00,1.93539,1.9354,1.93519,1.93536,11000000.0
2008-03-25 22:15:00,1.93536,1.93536,1.93526,1.93532,6000000.0
2008-03-25 22:16:00,1.93516,1.93531,1.93505,1.93531,9000000.0
2008-03-25 22:17:00,1.93542,1.9356,1.93536,1.9356,7000000.0
2008-03-25 22:18:00,1.93551,1.93551,1.93533,1.9354,8000000.0
2008-03-25 22:19:00,1.93546,1.93546,1.9353,1.93537,7000000.0
2008-03-25 22:20:00,1.93545,1.9356,1.93541,1.9356,7000000.0
2008-03-25 22:21:00,1.93565,1.93578,1.93565,1.93572,9000000.0
2008-03-25 22:22:00,1.93603,1.93603,1.93579,1.93582,7000000.0
2008-03-25 22:23:00,1.93586,1.93593,1.93579,1.93593,9000000.0
2008-03-25 22:24:00,1.93576,1.93618,1.93576,1.93579,7000000.0
2008-03-25 22:25:00,1.93555,1.93555,1.93527,1.9355,8000000.0
2008-03-25 22:26:00,1.93565,1.93658,1.93565,1.93658,9000000.0
2008-03-25 22:27:00,1.9367,1.93682,1.9367,1.93682,8000000.0
2008-03-25 22:28:00,1.9362,1.9362,1.93551,1.93579,8000000.0
2008-03-25 22:29:00,1.93614,1.93617,1.93565,1.93565,10000000.0
2008-03-25 22:30:00,1.93586,1.93626,1.93586,1.9362,7000000.0
2008-03-25 22:31:00,1.93621,1.93676,1.93621,1.93676,9000000.0
2008-03-25 22:32:00,1.93686,1.93735,1.93686,1.93692,8000000.0
2008-03-25 22:33:00,1.93721,1.93756,1.93721,1.93749,7000000.0
2008-03-25 22:34:00,1.93755,1.93789,1.93755,1.93789,7000000.0
2008-03-25 22:35:00,1.93835,1.93891,1.93835,1.93891,8000000.0
2008-03-25 22:36:00,1.9387,1.9387,1.93842,1.93842,10000000.0
2008-03-25 22:37:00,1.93825,1.93843,1.93825,1.93833,7000000.0
2008-03-25 22:38:00,1.93872,1.93899,1.93872,1.93899,8000000.0
2008-03-25 22:39:00,1.9392,1.93938,1.93752,1.93915,9000000.0
2008-03-25 22:40:00,1.93909,1.93949,1.93909,1.93949,7000000.0
2008-03-25 22:41:00,1.93934,1.93935,1.9392,1.93935,8000000.0
2008-03-25 22:42:00,1.93934,1.93934,1.939,1.9391,8000000.0
2008-03-25 22:43:00,1.93897,1.93915,1.93897,1.93906,7000000.0
2008-03-25 22:44:00,1.93925,1.93951,1.93925,1.93951,7000000.0
2008-03-25 22:45:00,1.93932,1.93932,1.93901,1.93921,7000000.0
2008-03-25 22:46:00,1.93931,1.93955,1.93869,1.93869,8000000.0
2008-03-25 22:47:00,1.93892,1.93959,1.93892,1.93959,11000000.0
2008-03-25 22:48:00,1.94018,1.94073,1.94018,1.94053,8000000.0
2008-03-25 22:49:00,1.94019,1.94039,1.94019,1.94039,7000000.0
2008-03-25 22:50:00,1.93994,1.93994,1.93901,1.93945,7000000.0
2008-03-25 22:51:00,1.93916,1.93965,1.93916,1.93965,10000000.0
2008-03-25 22:52:00,1.93968,1.93975,1.93955,1.93975,8000000.0
2008-03-25 22:53:00,1.93962,1.93962,1.93941,1.93941,7000000.0
2008-03-25 22:54:00,1.93957,1.93957,1.93923,1.93923,8000000.0
2008-03-25 22:55:00,1.93901,1.93901,1.93823,1.93823,7000000.0
2008-03-25 22:56:00,1.9385,1.93904,1.93836,1.93904,7000000.0
2008-03-25 22:57:00,1.93936,1.93936,1.93908,1.9392,7000000.0
2008-03-25 22:58:00,1.93893,1.93906,1.93891,1.93905,7000000.0
2008-03-25 22:59:00,1.93826,1.93841,1.93824,1.93841,7000000.0
2008-03-25 23:00:00,1.93858,1.93858,1.9382,1.9385,8000000.0
2008-03-25 23:01:00,1.9384,1.93854,1.93828,1.93828,8000000.0
2008-03-25 23:02:00,1.93745,1.93779,1.93733,1.93777,8000000.0
2008-03-25 23:03:00,1.93803,1.93803,1.93766,1.93766,7000000.0
2008-03-25 23:04:00,1.93758,1.93762,1.93699,1.93734,8000000.0
2008-03-25 23:05:00,1.93747,1.93784,1.93747,1.93778,8000000.0
2008-03-25 23:06:00,1.93748,1.93786,1.93748,1.93757,9000000.0
2008-03-25 23:07:00,1.9374,1.9374,1.93709,1.93709,10000000.0
2008-03-25 23:08:00,1.93702,1.93721,1.93686,1.93686,7000000.0
2008-03-25 23:09:00,1.93686,1.93691,1.93669,1.93669,9000000.0
2008-03-25 23:10:00,1.93694,1.937,1.93623,1.93672,11000000.0
2008-03-25 23:11:00,1.93653,1.93684,1.93653,1.93663,7000000.0
2008-03-25 23:12:00,1.93643,1.93644,1.93635,1.93642,7000000.0
2008-03-25 23:13:00,1.93585,1.93601,1.93578,1.93586,7000000.0
2008-03-25 23:14:00,1.93586,1.93592,1.93571,1.93591,11000000.0
2008-03-25 23:15:00,1.93622,1.93633,1.93619,1.93629,9000000.0
2008-03-25 23:16:00,1.93632,1.93658,1.93612,1.93658,11000000.0
2008-03-25 23:17:00,1.93659,1.93663,1.93635,1.93644,7000000.0
2008-03-25 23:18:00,1.93637,1.93661,1.93626,1.93661,8000000.0
2008-03-25 23:19:00,1.93663,1.93675,1.9366,1.9366,7000000.0
2008-03-25 23:20:00,1.93674,1.93684,1.9367,1.93684,9000000.0
2008-03-25 23:21:00,1.93673,1.93675,1.93659,1.93671,9000000.0
2008-03-25 23:22:00,1.93691,1.93728,1.93691,1.93728,5000000.0
2008-03-25 23:23:00,1.9373,1.93739,1.9373,1.93739,8000000.0
2008-03-25 23:24:00,1.9375,1.93775,1.9375,1.93772,7000000.0
2008-03-25 23:25:00,1.93788,1.93801,1.93788,1.93798,7000000.0
2008-03-25 23:26:00,1.93771,1.93779,1.93733,1.93733,8000000.0
2008-03-25 23:27:00,1.93722,1.93755,1.93716,1.93742,9000000.0
2008-03-25 23:28:00,1.93744,1.93744,1.93723,1.93723,10000000.0
2008-03-25 23:29:00,1.9373,1.9373,1.93686,1.93689,9000000.0
2008-03-25 23:30:00,1.93715,1.93736,1.93708,1.93732,8000000.0
2008-03-25 23:31:00,1.93661,1.93667,1.93633,1.93633,7000000.0
2008-03-25 23:32:00,1.93677,1.93689,1.93677,1.93687,8000000.0
2008-03-25 23:33:00,1.93706,1.93735,1.93706,1.93722,7000000.0
2008-03-25 23:34:00,1.93733,1.93739,1.93715,1.93715,11000000.0
2008-03-25 23:35:00,1.93703,1.93703,1.93638,1.93641,9000000.0
2008-03-25 23:36:00,1.93615,1.93615,1.93573,1.93573,7000000.0
2008-03-25 23:37:00,1.9356,1.93595,1.9356,1.93595,9000000.0
2008-03-25 23:38:00,1.93612,1.93643,1.93612,1.93634,8000000.0
2008-03-25 23:39:00,1.93632,1.93632,1.9358,1.93589,10000000.0
2008-03-25 23:40:00,1.93631,1.9364,1.9357,1.93571,7000000.0
2008-03-25 23:41:00,1.93588,1.93589,1.9358,1.93588,6000000.0
2008-03-25 23:42:00,1.93586,1.93608,1.93583,1.93607,8000000.0
2008-03-25 23:43:00,1.93633,1.93642,1.93619,1.93642,7000000.0
2008-03-25 23:44:00,1.93635,1.93654,1.93635,1.93637,7000000.0
2008-03-25 23:45:00,1.9382,1.9384,1.9382,1.9382,8000000.0
2008-03-25 23:46:00,1.93615,1.93627,1.93609,1.93609,8000000.0
2008-03-25 23:47:00,1.93606,1.93606,1.93532,1.93543,8000000.0
2008-03-25 23:48:00,1.93533,1.93533,1.93503,1.93503,7000000.0
2008-03-25 23:49:00,1.93515,1.93555,1.93506,1.93555,10000000.0
2008-03-25 23:50:00,1.9356,1.9356,1.93548,1.93548,8000000.0
2008-03-25 23:51:00,1.93567,1.9359,1.93543,1.93543,7000000.0
2008-03-25 23:52:00,1.93547,1.93605,1.93547,1.93605,11000000.0
2008-03-25 23:53:00,1.93564,1.93564,1.93538,1.93548,8000000.0
2008-03-25 23:54:00,1.93387,1.93639,1.93387,1.93548,9000000.0
2008-03-25 23:55:00,1.93492,1.93545,1.93492,1.93528,8000000.0
2008-03-25 23:56:00,1.9355,1.9359,1.9355,1.93589,8000000.0
2008-03-25 23:57:00,1.93606,1.93617,1.93598,1.93607,8000000.0
2008-03-25 23:58:00,1.93604,1.93606,1.93596,1.93597,7000000.0
2008-03-25 23:59:00,1.93606,1.93623,1.93598,1.9362,10000000.0
2008-03-26 00:00:00,1.93628,1.93651,1.93628,1.93645,7000000.0
2008-03-26 00:01:00,1.93654,1.93671,1.93644,1.93654,8000000.0
2008-03-26 00:02:00,1.93656,1.93656,1.93632,1.93632,8000000.0
2008-03-26 00:03:00,1.9363,1.93648,1.93626,1.93626,10000000.0
2008-03-26 00:04:00,1.93646,1.93652,1.93627,1.93642,7000000.0
2008-03-26 00:05:00,1.93636,1.93636,1.93626,1.93629,11000000.0
2008-03-26 00:06:00,1.93651,1.9367,1.93646,1.9367,10000000.0
2008-03-26 00:07:00,1.93683,1.93683,1.9366,1.9366,8000000.0
2008-03-26 00:08:00,1.93652,1.9367,1.93645,1.9367,9000000.0
2008-03-26 00:09:00,1.93675,1.9368,1.93667,1.93671,7000000.0
2008-03-26 00:10:00,1.93681,1.93695,1.9368,1.93686,8000000.0
2008-03-26 00:11:00,1.93689,1.93689,1.93679,1.93684,11000000.0
2008-03-26 00:12:00,1.9367,1.93691,1.9367,1.93671,7000000.0
2008-03-26 00:13:00,1.93662,1.93673,1.9365,1.93673,8000000.0
2008-03-26 00:14:00,1.93674,1.93686,1.93637,1.93637,8000000.0
2008-03-26 00:15:00,1.93675,1.93675,1.93658,1.93658,7000000.0
2008-03-26 00:16:00,1.93662,1.9367,1.93655,1.93655,7000000.0
2008-03-26 00:17:00,1.93643,1.93659,1.93633,1.93633,9000000.0
2008-03-26 00:18:00,1.93639,1.9366,1.93624,1.9366,10000000.0
2008-03-26 00:19:00,1.93662,1.93668,1.93657,1.93659,11000000.0
2008-03-26 00:20:00,1.93649,1.93654,1.93644,1.93646,8000000.0
2008-03-26 00:21:00,1.93641,1.93653,1.93641,1.93651,7000000.0
2008-03-26 00:22:00,1.93658,1.93658,1.93648,1.9365,9000000.0
2008-03-26 00:23:00,1.93643,1.93643,1.93614,1.93629,7000000.0
2008-03-26 00:24:00,1.93652,1.93705,1.93615,1.93696,10000000.0
2008-03-26 00:25:00,1.93701,1.93702,1.93682,1.93682,9000000.0
2008-03-26 00:26:00,1.93678,1.93678,1.93634,1.93639,7000000.0
2008-03-26 00:27:00,1.93674,1.93675,1.93666,1.93666,6000000.0
2008-03-26 00:28:00,1.93666,1.93676,1.93666,1.93671,9000000.0
2008-03-26 00:29:00,1.93662,1.93687,1.93662,1.93684,8000000.0
2008-03-26 00:30:00,1.93678,1.93694,1.93664,1.93687,11000000.0
2008-03-26 00:31:00,1.93684,1.93684,1.93648,1.93649,8000000.0
2008-03-26 00:32:00,1.93661,1.93675,1.93654,1.93675,8000000.0
2008-03-26 00:33:00,1.93649,1.9367,1.93633,1.93633,7000000.0
2008-03-26 00:34:00,1.93678,1.93681,1.9366,1.93679,8000000.0
2008-03-26 00:35:00,1.93683,1.93683,1.93669,1.93674,10000000.0
2008-03-26 00:36:00,1.93676,1.93676,1.93653,1.93671,7000000.0
2008-03-26 00:37:00,1.93668,1.93668,1.9364,1.93642,8000000.0
2008-03-26 00:38:00,1.93632,1.93661,1.93615,1.93661,7000000.0
2008-03-26 00:39:00,1.9369,1.93717,1.93686,1.93706,10000000.0
2008-03-26 00:40:00,1.93738,1.93739,1.93719,1.93735,7000000.0
2008-03-26 00:41:00,1.93737,1.93737,1.93724,1.93728,10000000.0
2008-03-26 00:42:00,1.93732,1.93742,1.93684,1.93738,11000000.0
2008-03-26 00:43:00,1.9372,1.93785,1.9372,1.93775,8000000.0
2008-03-26 00:44:00,1.93799,1.93804,1.93792,1.93804,7000000.0
2008-03-26 00:45:00,1.93781,1.93802,1.93781,1.93785,8000000.0
2008-03-26 00:46:00,1.93776,1.93814,1.93776,1.93813,11000000.0
2008-03-26 00:47:00,1.9382,1.9382,1.9381,1.9381,2000000.0
2008-03-26 00:48:00,1.93827,1.93827,1.93806,1.93824,10000000.0
2008-03-26 00:49:00,1.93839,1.9385,1.93835,1.93848,10000000.0
2008-03-26 00:50:00,1.93861,1.93866,1.93858,1.93858,8000000.0
2008-03-26 00:51:00,1.93914,1.93953,1.93914,1.9395,7000000.0
2008-03-26 00:52:00,1.9391,1.9391,1.93835,1.93841,8000000.0
2008-03-26 00:53:00,1.9383,1.93838,1.9381,1.9381,10000000.0
2008-03-26 00:54:00,1.93812,1.93858,1.93812,1.93858,8000000.0
2008-03-26 00:55:00,1.93858,1.93858,1.93836,1.93842,7000000.0
2008-03-26 00:56:00,1.93859,1.93896,1.93859,1.93896,7000000.0
2008-03-26 00:57:00,1.93905,1.93923,1.93902,1.93902,8000000.0
2008-03-26 00:58:00,1.93904,1.93913,1.93896,1.93913,8000000.0
2008-03-26 00:59:00,1.939,1.939,1.93884,1.9389,7000000.0
2008-03-26 01:00:00,1.93903,1.93903,1.93868,1.93868,9000000.0
2008-03-26 01:01:00,1.9386,1.93866,1.9385,1.93866,7000000.0
2008-03-26 01:02:00,1.93868,1.93869,1.93846,1.93867,8000000.0
2008-03-26 01:03:00,1.9385,1.9385,1.93828,1.93838,10000000.0
2008-03-26 01:04:00,1.93809,1.93827,1.93799,1.9381,8000000.0
2008-03-26 01:05:00,1.93855,1.93913,1.93855,1.93894,7000000.0
2008-03-26 01:06:00,1.93902,1.93902,1.9388,1.93894,8000000.0
2008-03-26 01:07:00,1.9389,1.9389,1.93864,1.93864,7000000.0
2008-03-26 01:08:00,1.93872,1.93879,1.93853,1.93879,8000000.0
2008-03-26 01:09:00,1.93852,1.93852,1.93827,1.93827,7000000.0
2008-03-26 01:10:00,1.93829,1.93829,1.93791,1.93798,11000000.0
2008-03-26 01:11:00,1.93815,1.93823,1.93792,1.93813,11000000.0
2008-03-26 01:12:00,1.93855,1.93865,1.9381,1.9381,11000000.0
2008-03-26 01:13:00,1.93779,1.93779,1.93757,1.93757,7000000.0
2008-03-26 01:14:00,1.93755,1.93755,1.93712,1.93712,8000000.0
2008-03-26 01:15:00,1.93696,1.93696,1.93668,1.93668,7000000.0
2008-03-26 01:16:00,1.93696,1.93713,1.93696,1.93713,9000000.0
2008-03-26 01:17:00,1.93727,1.93741,1.93725,1.93729,7000000.0
2008-03-26 01:18:00,1.93725,1.93743,1.93723,1.93743,8000000.0
2008-03-26 01:19:00,1.93732,1.93732,1.93717,1.93722,7000000.0
2008-03-26 01:20:00,1.93724,1.93731,1.93715,1.93715,8000000.0
2008-03-26 01:21:00,1.93709,1.93718,1.93708,1.93718,5000000.0
2008-03-26 01:22:00,1.93721,1.93726,1.93713,1.93726,7000000.0
2008-03-26 01:23:00,1.93728,1.93733,1.93716,1.93723,7000000.0
2008-03-26 01:24:00,1.93731,1.93741,1.93725,1.93729,11000000.0
2008-03-26 01:25:00,1.93725,1.93733,1.93723,1.9373,7000000.0
2008-03-26 01:26:00,1.93732,1.93736,1.93707,1.93707,8000000.0
2008-03-26 01:27:00,1.9366,1.9366,1.93655,1.93658,7000000.0
2008-03-26 01:28:00,1.93728,1.9373,1.93716,1.9373,8000000.0
2008-03-26 01:29:00,1.9367,1.93717,1.93667,1.93667,10000000.0
2008-03-26 01:30:00,1.93732,1.93732,1.93702,1.93709,7000000.0
2008-03-26 01:31:00,1.93712,1.93712,1.937,1.93704,7000000.0
2008-03-26 01:32:00,1.93694,1.93733,1.93694,1.93733,9000000.0
2008-03-26 01:33:00,1.93747,1.93754,1.93747,1.93751,7000000.0
2008-03-26 01:34:00,1.93746,1.9376,1.93744,1.93755,11000000.0
2008-03-26 01:35:00,1.93756,1.93763,1.9375,1.93761,8000000.0
2008-03-26 01:36:00,1.93755,1.93756,1.93731,1.93756,10000000.0
2008-03-26 01:37:00,1.93754,1.93754,1.93737,1.93737,8000000.0
2008-03-26 01:38:00,1.93726,1.93729,1.93716,1.93725,7000000.0
2008-03-26 01:39:00,1.93656,1.9366,1.93646,1.93653,9000000.0
2008-03-26 01:40:00,1.93699,1.93699,1.93668,1.93694,11000000.0
2008-03-26 01:41:00,1.93682,1.93682,1.93615,1.93615,11000000.0
2008-03-26 01:42:00,1.93617,1.93617,1.93587,1.93587,9000000.0
2008-03-26 01:43:00,1.93574,1.93574,1.93554,1.93554,9000000.0
2008-03-26 01:44:00,1.93557,1.93593,1.93524,1.93593,8000000.0
2008-03-26 01:45:00,1.93562,1.93587,1.93562,1.93575,7000000.0
2008-03-26 01:46:00,1.93589,1.93598,1.93585,1.93587,7000000.0
2008-03-26 01:47:00,1.93569,1.93594,1.93564,1.93594,7000000.0
2008-03-26 01:48:00,1.93622,1.93636,1.93622,1.93634,8000000.0
2008-03-26 01:49:00,1.93622,1.93632,1.93619,1.93626,8000000.0
2008-03-26 01:50:00,1.93628,1.93628,1.93566,1.93566,7000000.0
2008-03-26 01:51:00,1.93624,1.93624,1.93593,1.93593,10000000.0
2008-03-26 01:52:00,1.93601,1.93602,1.93585,1.93585,8000000.0
2008-03-26 01:53:00,1.93586,1.93607,1.93586,1.93603,8000000.0
2008-03-26 01:54:00,1.93638,1.93638,1.93623,1.93625,10000000.0
2008-03-26 01:55:00,1.93643,1.93664,1.93643,1.93648,9000000.0
2008-03-26 01:56:00,1.93634,1.93634,1.93411,1.9361,10000000.0
2008-03-26 01:57:00,1.93627,1.93644,1.93617,1.93644,9000000.0
2008-03-26 01:58:00,1.9363,1.9363,1.9359,1.93599,8000000.0
2008-03-26 01:59:00,1.93633,1.93653,1.93622,1.93652,11000000.0
2008-03-26 02:00:00,1.93662,1.93714,1.93662,1.93704,6000000.0
2008-03-26 02:01:00,1.93647,1.93672,1.93626,1.93672,10000000.0
2008-03-26 02:02:00,1.93684,1.93701,1.93679,1.937,13000000.0
2008-03-26 02:03:00,1.93706,1.93711,1.93702,1.93711,17000000.0
2008-03-26 02:04:00,1.93725,1.93764,1.93725,1.93747,12000000.0
2008-03-26 02:05:00,1.93742,1.93742,1.93704,1.9374,9000000.0
2008-03-26 02:06:00,1.93769,1.93769,1.93755,1.93755,7000000.0
2008-03-26 02:07:00,1.93751,1.93755,1.93749,1.93749,13000000.0
2008-03-26 02:08:00,1.93759,1.93801,1.93759,1.93799,16000000.0
2008-03-26 02:09:00,1.93821,1.93867,1.93821,1.93858,10000000.0
2008-03-26 02:10:00,1.93907,1.93957,1.93907,1.93957,8000000.0
2008-03-26 02:11:00,1.93944,1.93968,1.93937,1.93968,7000000.0
2008-03-26 02:12:00,1.93973,1.93982,1.93969,1.93971,14000000.0
2008-03-26 02:13:00,1.93982,1.93982,1.9393,1.9394,7000000.0
2008-03-26 02:14:00,1.93947,1.93983,1.93947,1.93983,7000000.0
2008-03-26 02:15:00,1.94037,1.94094,1.94037,1.94094,7000000.0
2008-03-26 02:16:00,1.94085,1.94089,1.94059,1.94079,8000000.0
2008-03-26 02:17:00,1.94067,1.94067,1.9406,1.94061,7000000.0
2008-03-26 02:18:00,1.94062,1.94062,1.94044,1.94044,11000000.0
2008-03-26 02:19:00,1.94041,1.94042,1.94038,1.94038,7000000.0
2008-03-26 02:20:00,1.94038,1.94042,1.94033,1.94038,12000000.0
2008-03-26 02:21:00,1.94037,1.94046,1.94037,1.94046,12000000.0
2008-03-26 02:22:00,1.94067,1.94114,1.94059,1.94114,7000000.0
2008-03-26 02:23:00,1.94132,1.94132,1.94103,1.94112,9000000.0
2008-03-26 02:24:00,1.94158,1.94181,1.94158,1.94174,8000000.0
2008-03-26 02:25:00,1.94163,1.94166,1.94145,1.94166,16000000.0
2008-03-26 02:26:00,1.94162,1.94162,1.94129,1.94129,20000000.0
2008-03-26 02:27:00,1.94032,1.94102,1.94032,1.94032,18000000.0
2008-03-26 02:28:00,1.94128,1.94173,1.94128,1.94173,7000000.0
2008-03-26 02:29:00,1.94126,1.94126,1.94101,1.94105,10000000.0
2008-03-26 02:30:00,1.94043,1.94043,1.93995,1.94009,10000000.0
2008-03-26 02:31:00,1.9403,1.94114,1.9403,1.94114,9000000.0
2008-03-26 02:32:00,1.94099,1.94117,1.94094,1.94105,15000000.0
2008-03-26 02:33:00,1.9407,1.9407,1.94035,1.94043,14000000.0
2008-03-26 02:34:00,1.94053,1.94074,1.94022,1.94022,9000000.0
2008-03-26 02:35:00,1.94047,1.94065,1.94044,1.94065,7000000.0
2008-03-26 02:36:00,1.94083,1.941,1.94081,1.94081,8000000.0
2008-03-26 02:37:00,1.94081,1.94102,1.9408,1.94093,7000000.0
2008-03-26 02:38:00,1.94061,1.94061,1.94045,1.94045,7000000.0
2008-03-26 02:39:00,1.94033,1.94043,1.94026,1.94031,13000000.0
2008-03-26 02:40:00,1.94009,1.9401,1.9399,1.9401,11000000.0
2008-03-26 02:41:00,1.94032,1.94037,1.94011,1.94011,8000000.0
2008-03-26 02:42:00,1.93972,1.94013,1.93972,1.94013,11000000.0
2008-03-26 02:43:00,1.94008,1.94008,1.93959,1.93959,8000000.0
2008-03-26 02:44:00,1.93911,1.93915,1.93894,1.93915,10000000.0
2008-03-26 02:45:00,1.93909,1.93927,1.93909,1.93918,10000000.0
2008-03-26 02:46:00,1.93892,1.93893,1.93861,1.93861,8000000.0
2008-03-26 02:47:00,1.93868,1.93906,1.93868,1.93906,8000000.0
2008-03-26 02:48:00,1.93899,1.93899,1.93848,1.93848,11000000.0
2008-03-26 02:49:00,1.9381,1.9381,1.93781,1.93803,10000000.0
2008-03-26 02:50:00,1.93805,1.93805,1.93786,1.93805,8000000.0
2008-03-26 02:51:00,1.93808,1.93818,1.93786,1.9381,10000000.0
2008-03-26 02:52:00,1.9382,1.9382,1.93793,1.93812,10000000.0
2008-03-26 02:53:00,1.93828,1.93878,1.93828,1.93878,8000000.0
2008-03-26 02:54:00,1.93869,1.93869,1.93847,1.93847,7000000.0
2008-03-26 02:55:00,1.93883,1.93891,1.9385,1.9385,8000000.0
2008-03-26 02:56:00,1.93845,1.93876,1.93843,1.93876,7000000.0
2008-03-26 02:57:00,1.9387,1.9389,1.93861,1.93869,8000000.0
2008-03-26 02:58:00,1.93867,1.93879,1.93841,1.93868,12000000.0
2008-03-26 02:59:00,1.93875,1.93875,1.93862,1.93868,19000000.0
2008-03-26 03:00:00,1.93863,1.93865,1.93838,1.93838,7000000.0
2008-03-26 03:01:00,1.93845,1.9386,1.93845,1.93858,10000000.0
2008-03-26 03:02:00,1.93872,1.93912,1.93872,1.93912,8000000.0
2008-03-26 03:03:00,1.93932,1.9395,1.93927,1.9395,11000000.0
2008-03-26 03:04:00,1.93951,1.93951,1.93909,1.93921,7000000.0
2008-03-26 03:05:00,1.93924,1.9398,1.93924,1.93978,10000000.0
2008-03-26 03:06:00,1.93989,1.94014,1.93989,1.94004,11000000.0
2008-03-26 03:07:00,1.94003,1.94035,1.94003,1.94035,7000000.0
2008-03-26 03:08:00,1.94049,1.94049,1.94035,1.94049,8000000.0
2008-03-26 03:09:00,1.94043,1.94049,1.94018,1.94019,10000000.0
2008-03-26 03:10:00,1.94021,1.94022,1.94001,1.94015,10000000.0
2008-03-26 03:11:00,1.94026,1.94026,1.93965,1.9401,8000000.0
2008-03-26 03:12:00,1.94024,1.94024,1.94015,1.94016,7000000.0
2008-03-26 03:13:00,1.94015,1.9409,1.94015,1.9409,10000000.0
2008-03-26 03:14:00,1.94078,1.94096,1.94071,1.94092,16000000.0
2008-03-26 03:15:00,1.94094,1.94101,1.94043,1.94078,11000000.0
2008-03-26 03:16:00,1.94085,1.94092,1.94077,1.94092,5000000.0
2008-03-26 03:17:00,1.94084,1.94084,1.94021,1.94076,8000000.0
2008-03-26 03:18:00,1.9409,1.941,1.94077,1.941,10000000.0
2008-03-26 03:19:00,1.94095,1.94095,1.94055,1.94055,7000000.0
2008-03-26 03:20:00,1.94096,1.94123,1.94096,1.94119,7000000.0
2008-03-26 03:21:00,1.94097,1.94133,1.94097,1.94133,7000000.0
2008-03-26 03:22:00,1.94114,1.94114,1.9391,1.9391,8000000.0
2008-03-26 03:23:00,1.94113,1.94143,1.94113,1.94143,9000000.0
2008-03-26 03:24:00,1.94148,1.94159,1.94147,1.94148,7000000.0
2008-03-26 03:25:00,1.9415,1.9415,1.94132,1.94137,23000000.0
2008-03-26 03:26:00,1.94126,1.94135,1.94109,1.94135,9000000.0
2008-03-26 03:27:00,1.94125,1.9414,1.94119,1.94136,7000000.0
2008-03-26 03:28:00,1.94125,1.94128,1.94123,1.94124,7000000.0
2008-03-26 03:29:00,1.94118,1.94118,1.94094,1.94097,8000000.0
2008-03-26 03:30:00,1.94111,1.94179,1.94111,1.94144,10000000.0
2008-03-26 03:31:00,1.94143,1.94193,1.9413,1.94182,8000000.0
2008-03-26 03:32:00,1.94201,1.94245,1.942,1.94245,10000000.0
2008-03-26 03:33:00,1.94271,1.94279,1.94251,1.94279,7000000.0
2008-03-26 03:34:00,1.94258,1.9429,1.94256,1.9429,11000000.0
2008-03-26 03:35:00,1.94309,1.94309,1.94282,1.94282,8000000.0
2008-03-26 03:36:00,1.94261,1.94281,1.94261,1.94281,7000000.0
2008-03-26 03:37:00,1.94264,1.94287,1.9426,1.94272,8000000.0
2008-03-26 03:38:00,1.94276,1.94287,1.94256,1.94258,8000000.0
2008-03-26 03:39:00,1.94238,1.94256,1.94235,1.94238,10000000.0
2008-03-26 03:40:00,1.94252,1.94256,1.94247,1.94253,6000000.0
2008-03-26 03:41:00,1.94236,1.94236,1.94161,1.94185,8000000.0
2008-03-26 03:42:00,1.94249,1.94276,1.9424,1.94276,7000000.0
2008-03-26 03:43:00,1.94291,1.9431,1.94273,1.9431,9000000.0
2008-03-26 03:44:00,1.94328,1.94328,1.94278,1.94278,7000000.0
2008-03-26 03:45:00,1.94296,1.94348,1.94296,1.94339,7000000.0
2008-03-26 03:46:00,1.94361,1.94361,1.94296,1.94296,8000000.0
2008-03-26 03:47:00,1.94201,1.9427,1.94201,1.9427,9000000.0
2008-03-26 03:48:00,1.94282,1.94295,1.94271,1.94288,11000000.0
2008-03-26 03:49:00,1.94285,1.94318,1.94285,1.94308,23000000.0
2008-03-26 03:50:00,1.94337,1.94337,1.94301,1.94301,9000000.0
2008-03-26 03:51:00,1.94296,1.94321,1.94296,1.94321,8000000.0
2008-03-26 03:52:00,1.94358,1.94361,1.94337,1.94351,9000000.0
2008-03-26 03:53:00,1.94327,1.94336,1.94322,1.94336,8000000.0
2008-03-26 03:54:00,1.94353,1.94355,1.94324,1.9435,9000000.0
2008-03-26 03:55:00,1.94316,1.94316,1.94294,1.94294,10000000.0
2008-03-26 03:56:00,1.94275,1.94298,1.94275,1.94298,12000000.0
2008-03-26 03:57:00,1.94305,1.94354,1.94303,1.94354,9000000.0
2008-03-26 03:58:00,1.94349,1.94358,1.94348,1.94348,8000000.0
2008-03-26 03:59:00,1.9434,1.94396,1.9434,1.94387,7000000.0
2008-03-26 04:00:00,1.94383,1.94388,1.94355,1.94388,18000000.0
2008-03-26 04:01:00,1.94374,1.94424,1.94374,1.94424,8000000.0
2008-03-26 04:02:00,1.94405,1.94414,1.94387,1.94414,25000000.0
2008-03-26 04:03:00,1.94368,1.9441,1.94357,1.94357,12000000.0
2008-03-26 04:04:00,1.94408,1.94408,1.94361,1.94361,9000000.0
2008-03-26 04:05:00,1.94422,1.94502,1.94422,1.9447,7000000.0
2008-03-26 04:06:00,1.94503,1.94506,1.94477,1.94495,10000000.0
2008-03-26 04:07:00,1.94513,1.94543,1.94513,1.94543,7000000.0
2008-03-26 04:08:00,1.94494,1.94531,1.94469,1.94531,10000000.0
2008-03-26 04:09:00,1.94539,1.94566,1.94539,1.94549,8000000.0
2008-03-26 04:10:00,1.94559,1.94585,1.94559,1.94574,9000000.0
2008-03-26 04:11:00,1.94577,1.94583,1.94563,1.94582,8000000.0
2008-03-26 04:12:00,1.94614,1.94635,1.94597,1.94597,11000000.0
2008-03-26 04:13:00,1.94587,1.94603,1.94587,1.94602,8000000.0
2008-03-26 04:14:00,1.94599,1.94599,1.94594,1.94594,7000000.0
2008-03-26 04:15:00,1.94571,1.94571,1.94479,1.94479,8000000.0
2008-03-26 04:16:00,1.9453,1.94567,1.9451,1.94567,8000000.0
2008-03-26 04:17:00,1.94561,1.94573,1.94561,1.94573,19000000.0
2008-03-26 04:18:00,1.94576,1.94582,1.94568,1.94582,8000000.0
2008-03-26 04:19:00,1.94538,1.94581,1.94538,1.94579,21000000.0
2008-03-26 04:20:00,1.9449,1.94522,1.94448,1.94505,11000000.0
2008-03-26 04:21:00,1.94562,1.94562,1.94424,1.94424,8000000.0
2008-03-26 04:22:00,1.94399,1.94399,1.94369,1.94372,8000000.0
2008-03-26 04:23:00,1.9439,1.9439,1.94362,1.94379,9000000.0
2008-03-26 04:24:00,1.94378,1.94384,1.94377,1.94382,12000000.0
2008-03-26 04:25:00,1.94349,1.94381,1.94318,1.94318,9000000.0
2008-03-26 04:26:00,1.9441,1.94413,1.94406,1.9441,8000000.0
2008-03-26 04:27:00,1.94401,1.94419,1.94401,1.94413,9000000.0
2008-03-26 04:28:00,1.94413,1.94429,1.94413,1.94418,14000000.0
2008-03-26 04:29:00,1.94416,1.94434,1.94416,1.94426,16000000.0
2008-03-26 04:30:00,1.94425,1.94455,1.94421,1.94455,25000000.0
2008-03-26 04:31:00,1.94464,1.94481,1.94464,1.94476,8000000.0
2008-03-26 04:32:00,1.94489,1.94501,1.94482,1.94501,8000000.0
2008-03-26 04:33:00,1.94508,1.94508,1.945,1.94501,5000000.0
2008-03-26 04:34:00,1.94532,1.94532,1.94524,1.94524,10000000.0
2008-03-26 04:35:00,1.94532,1.94542,1.9453,1.94538,9000000.0
2008-03-26 04:36:00,1.94588,1.94604,1.94583,1.94604,7000000.0
2008-03-26 04:37:00,1.94601,1.94621,1.94601,1.9461,7000000.0
2008-03-26 04:38:00,1.94615,1.94615,1.94546,1.94546,7000000.0
2008-03-26 04:39:00,1.94521,1.94521,1.94448,1.94448,8000000.0
2008-03-26 04:40:00,1.94438,1.94438,1.94351,1.94391,5000000.0
2008-03-26 04:41:00,1.94387,1.94394,1.9438,1.94385,9000000.0
2008-03-26 04:42:00,1.9438,1.94386,1.94378,1.94386,11000000.0
2008-03-26 04:43:00,1.94377,1.94377,1.94371,1.94372,9000000.0
2008-03-26 04:44:00,1.94373,1.94374,1.94367,1.94373,8000000.0
2008-03-26 04:45:00,1.94363,1.9439,1.94338,1.9439,9000000.0
2008-03-26 04:46:00,1.94372,1.94397,1.94345,1.94397,7000000.0
2008-03-26 04:47:00,1.94396,1.94402,1.94352,1.94402,8000000.0
2008-03-26 04:48:00,1.94369,1.94384,1.94326,1.9436,8000000.0
2008-03-26 04:49:00,1.94381,1.94391,1.94374,1.94378,8000000.0
2008-03-26 04:50:00,1.94362,1.94374,1.94362,1.94373,7000000.0
2008-03-26 04:51:00,1.94374,1.94374,1.94356,1.94373,15000000.0
2008-03-26 04:52:00,1.94393,1.94399,1.94389,1.94397,8000000.0
2008-03-26 04:53:00,1.94387,1.94388,1.94374,1.94377,8000000.0
2008-03-26 04:54:00,1.94362,1.94364,1.94359,1.9436,11000000.0
2008-03-26 04:55:00,1.9437,1.94371,1.94364,1.94364,6000000.0
2008-03-26 04:56:00,1.94338,1.9435,1.94335,1.94335,12000000.0
2008-03-26 04:57:00,1.94329,1.94329,1.94268,1.94268,7000000.0
2008-03-26 04:58:00,1.94247,1.94371,1.94247,1.94371,9000000.0
2008-03-26 04:59:00,1.94339,1.9434,1.94333,1.94333,12000000.0
2008-03-26 05:00:00,1.94352,1.94423,1.94352,1.94423,9000000.0
2008-03-26 05:01:00,1.94408,1.94423,1.94395,1.94423,7000000.0
2008-03-26 05:02:00,1.94428,1.94428,1.94405,1.94405,7000000.0
2008-03-26 05:03:00,1.94408,1.94414,1.94407,1.94407,8000000.0
2008-03-26 05:04:00,1.94393,1.94393,1.9437,1.9437,9000000.0
2008-03-26 05:05:00,1.94384,1.94384,1.94347,1.94353,7000000.0
2008-03-26 05:06:00,1.94344,1.94431,1.94344,1.94431,8000000.0
2008-03-26 05:07:00,1.94465,1.945,1.94465,1.945,10000000.0
2008-03-26 05:08:00,1.94476,1.94484,1.94465,1.94477,10000000.0
2008-03-26 05:09:00,1.94487,1.94507,1.94487,1.94502,16000000.0
2008-03-26 05:10:00,1.945,1.94509,1.94494,1.94509,12000000.0
2008-03-26 05:11:00,1.94518,1.94546,1.94518,1.94545,11000000.0
2008-03-26 05:12:00,1.94522,1.94522,1.94505,1.94505,16000000.0
2008-03-26 05:13:00,1.94544,1.94556,1.94525,1.94525,9000000.0
2008-03-26 05:14:00,1.94524,1.94573,1.94524,1.94563,12000000.0
2008-03-26 05:15:00,1.9456,1.9456,1.94538,1.94554,8000000.0
2008-03-26 05:16:00,1.9456,1.94572,1.94548,1.94548,11000000.0
2008-03-26 05:17:00,1.94545,1.94561,1.9454,1.94561,9000000.0
2008-03-26 05:18:00,1.94562,1.94562,1.94497,1.94528,16000000.0
2008-03-26 05:19:00,1.94533,1.9454,1.94525,1.94525,9000000.0
2008-03-26 05:20:00,1.94524,1.94532,1.9451,1.94521,11000000.0
2008-03-26 05:21:00,1.94513,1.94513,1.94476,1.94476,15000000.0
2008-03-26 05:22:00,1.94496,1.94508,1.94494,1.94501,28000000.0
2008-03-26 05:23:00,1.94509,1.94518,1.94499,1.94499,7000000.0
2008-03-26 05:24:00,1.94519,1.94528,1.94517,1.94517,27000000.0
2008-03-26 05:25:00,1.94504,1.94504,1.94455,1.94458,47000000.0
2008-03-26 05:26:00,1.94458,1.94474,1.94453,1.94465,38000000.0
2008-03-26 05:27:00,1.94455,1.94455,1.94432,1.94432,7000000.0
2008-03-26 05:28:00,1.94435,1.94455,1.94435,1.94455,22000000.0
2008-03-26 05:29:00,1.94432,1.94432,1.94376,1.94418,11000000.0
2008-03-26 05:30:00,1.94447,1.94447,1.94429,1.94429,7000000.0
2008-03-26 05:31:00,1.94451,1.94451,1.94443,1.94451,6000000.0
2008-03-26 05:32:00,1.94426,1.94435,1.94397,1.94435,10000000.0
2008-03-26 05:33:00,1.94479,1.94479,1.94463,1.94478,8000000.0
2008-03-26 05:34:00,1.9447,1.94481,1.9447,1.94481,8000000.0
2008-03-26 05:35:00,1.94494,1.94516,1.94494,1.94502,10000000.0
2008-03-26 05:36:00,1.94498,1.94498,1.94495,1.94495,15000000.0
2008-03-26 05:37:00,1.94511,1.94516,1.94502,1.94516,11000000.0
2008-03-26 05:38:00,1.94507,1.94507,1.94478,1.94478,11000000.0
2008-03-26 05:39:00,1.94489,1.945,1.94457,1.94491,7000000.0
2008-03-26 05:40:00,1.94489,1.94505,1.9447,1.94475,9000000.0
2008-03-26 05:41:00,1.94461,1.94494,1.94461,1.94494,9000000.0
2008-03-26 05:42:00,1.94493,1.94493,1.94436,1.94436,16000000.0
2008-03-26 05:43:00,1.94469,1.94486,1.94469,1.94486,8000000.0
2008-03-26 05:44:00,1.94473,1.94473,1.94452,1.94452,9000000.0
2008-03-26 05:45:00,1.94446,1.94486,1.94446,1.94486,13000000.0
2008-03-26 05:46:00,1.94486,1.94486,1.94458,1.94458,10000000.0
2008-03-26 05:47:00,1.94451,1.94507,1.94451,1.94507,15000000.0
2008-03-26 05:48:00,1.945,1.94505,1.94474,1.94487,11000000.0
2008-03-26 05:49:00,1.94509,1.94553,1.94509,1.94553,8000000.0
2008-03-26 05:50:00,1.94539,1.94539,1.94493,1.94493,13000000.0
2008-03-26 05:51:00,1.94462,1.94487,1.94459,1.94471,30000000.0
2008-03-26 05:52:00,1.94442,1.94442,1.94398,1.94398,15000000.0
2008-03-26 05:53:00,1.94401,1.94426,1.94393,1.94426,8000000.0
2008-03-26 05:54:00,1.94418,1.94418,1.94402,1.94402,16000000.0
2008-03-26 05:55:00,1.9439,1.94448,1.9439,1.94448,11000000.0
2008-03-26 05:56:00,1.94436,1.94444,1.94435,1.94444,33000000.0
2008-03-26 05:57:00,1.94439,1.94439,1.94411,1.94411,11000000.0
2008-03-26 05:58:00,1.94404,1.94404,1.94367,1.94367,19000000.0
2008-03-26 05:59:00,1.94317,1.94364,1.94317,1.94358,12000000.0
2008-03-26 06:00:00,1.94313,1.94327,1.94294,1.94307,25000000.0
2008-03-26 06:01:00,1.94325,1.94352,1.94325,1.94352,16000000.0
2008-03-26 06:02:00,1.94349,1.94349,1.9431,1.9431,13000000.0
2008-03-26 06:03:00,1.9432,1.94324,1.94308,1.94322,7000000.0
2008-03-26 06:04:00,1.94327,1.94327,1.94301,1.9432,11000000.0
2008-03-26 06:05:00,1.94326,1.9433,1.94324,1.9433,9000000.0
2008-03-26 06:06:00,1.94311,1.94326,1.9431,1.94323,8000000.0
2008-03-26 06:07:00,1.94332,1.94333,1.9432,1.94327,10000000.0
2008-03-26 06:08:00,1.9432,1.9432,1.94274,1.94274,8000000.0
2008-03-26 06:09:00,1.94269,1.94269,1.94234,1.94234,10000000.0
2008-03-26 06:10:00,1.94212,1.94212,1.94174,1.94174,8000000.0
2008-03-26 06:11:00,1.94226,1.9424,1.94226,1.94235,7000000.0
2008-03-26 06:12:00,1.94234,1.94254,1.94228,1.94254,10000000.0
2008-03-26 06:13:00,1.94267,1.94268,1.94252,1.94252,15000000.0
2008-03-26 06:14:00,1.9425,1.9427,1.9425,1.94257,7000000.0
2008-03-26 06:15:00,1.94268,1.94268,1.9425,1.94264,18000000.0
2008-03-26 06:16:00,1.94263,1.94263,1.9425,1.94262,11000000.0
2008-03-26 06:17:00,1.94269,1.94301,1.94269,1.94301,7000000.0
2008-03-26 06:18:00,1.9431,1.94327,1.9431,1.94327,13000000.0
2008-03-26 06:19:00,1.94351,1.94351,1.94325,1.94342,12000000.0
2008-03-26 06:20:00,1.94347,1.94404,1.94347,1.94367,18000000.0
2008-03-26 06:21:00,1.94392,1.94406,1.94373,1.94378,26000000.0
2008-03-26 06:22:00,1.94371,1.94406,1.94371,1.94406,11000000.0
2008-03-26 06:23:00,1.94413,1.94419,1.94407,1.94418,11000000.0
2008-03-26 06:24:00,1.94416,1.94463,1.94416,1.94463,11000000.0
2008-03-26 06:25:00,1.94473,1.94482,1.94473,1.94477,10000000.0
2008-03-26 06:26:00,1.94478,1.94478,1.94454,1.94454,7000000.0
2008-03-26 06:27:00,1.94471,1.94473,1.94445,1.94445,8000000.0
2008-03-26 06:28:00,1.94436,1.94454,1.944,1.944,7000000.0
2008-03-26 06:29:00,1.94352,1.94352,1.94322,1.94322,9000000.0
2008-03-26 06:30:00,1.94351,1.944,1.94351,1.94385,11000000.0
2008-03-26 06:31:00,1.94348,1.94358,1.94343,1.94349,20000000.0
2008-03-26 06:32:00,1.94348,1.94367,1.94338,1.94367,31000000.0
2008-03-26 06:33:00,1.9437,1.9437,1.94362,1.94363,17000000.0
2008-03-26 06:34:00,1.94363,1.94363,1.94326,1.94326,9000000.0
2008-03-26 06:35:00,1.94338,1.94338,1.94315,1.94315,8000000.0
2008-03-26 06:36:00,1.94301,1.94301,1.94274,1.94275,10000000.0
2008-03-26 06:37:00,1.94285,1.94339,1.94285,1.94339,7000000.0
2008-03-26 06:38:00,1.9435,1.94374,1.94342,1.94374,8000000.0
2008-03-26 06:39:00,1.94388,1.94402,1.94361,1.94361,12000000.0
2008-03-26 06:40:00,1.94235,1.9424,1.94204,1.94204,8000000.0
2008-03-26 06:41:00,1.94209,1.94226,1.94209,1.94214,7000000.0
2008-03-26 06:42:00,1.94261,1.94279,1.94259,1.94279,7000000.0
2008-03-26 06:43:00,1.94281,1.94338,1.94272,1.94338,9000000.0
2008-03-26 06:44:00,1.94353,1.94375,1.94353,1.94359,11000000.0
2008-03-26 06:45:00,1.9435,1.94391,1.9435,1.94387,8000000.0
2008-03-26 06:46:00,1.94399,1.94418,1.94399,1.94417,8000000.0
2008-03-26 06:47:00,1.94263,1.9446,1.94263,1.94452,6000000.0
2008-03-26 06:48:00,1.94467,1.94492,1.9446,1.94492,8000000.0
2008-03-26 06:49:00,1.94504,1.9454,1.94504,1.94538,9000000.0
2008-03-26 06:50:00,1.94546,1.94557,1.94542,1.94542,9000000.0
2008-03-26 06:51:00,1.9453,1.94567,1.9453,1.94555,11000000.0
2008-03-26 06:52:00,1.94548,1.94554,1.94536,1.94536,7000000.0
2008-03-26 06:53:00,1.94534,1.94578,1.94534,1.94578,8000000.0
2008-03-26 06:54:00,1.94558,1.94558,1.94533,1.94548,11000000.0
2008-03-26 06:55:00,1.94478,1.94478,1.94463,1.94463,8000000.0
2008-03-26 06:56:00,1.94455,1.94455,1.94441,1.94442,13000000.0
2008-03-26 06:57:00,1.94459,1.94499,1.94459,1.94499,7000000.0
2008-03-26 06:58:00,1.9452,1.94526,1.94515,1.94519,16000000.0
2008-03-26 06:59:00,1.94536,1.94553,1.94535,1.94536,11000000.0
2008-03-26 07:00:00,1.94549,1.94558,1.9454,1.9454,8000000.0
2008-03-26 07:01:00,1.94561,1.94601,1.94536,1.94536,14000000.0
2008-03-26 07:02:00,1.94536,1.94564,1.94535,1.94564,18000000.0
2008-03-26 07:03:00,1.94571,1.94577,1.94563,1.94574,8000000.0
2008-03-26 07:04:00,1.94581,1.94588,1.94578,1.94588,8000000.0
2008-03-26 07:05:00,1.94588,1.94588,1.94576,1.94577,10000000.0
2008-03-26 07:06:00,1.9459,1.94599,1.9459,1.94596,8000000.0
2008-03-26 07:07:00,1.94604,1.94617,1.94604,1.94613,15000000.0
2008-03-26 07:08:00,1.94641,1.94641,1.94592,1.94592,18000000.0
2008-03-26 07:09:00,1.94613,1.94641,1.94613,1.94638,7000000.0
2008-03-26 07:10:00,1.94622,1.94625,1.9456,1.94577,18000000.0
2008-03-26 07:11:00,1.94579,1.94604,1.94579,1.94604,11000000.0
2008-03-26 07:12:00,1.94593,1.94613,1.94571,1.94613,11000000.0
2008-03-26 07:13:00,1.94617,1.94617,1.94584,1.94586,9000000.0
2008-03-26 07:14:00,1.94582,1.94591,1.94574,1.94587,12000000.0
2008-03-26 07:15:00,1.94593,1.94593,1.94479,1.94479,7000000.0
2008-03-26 07:16:00,1.94459,1.94495,1.94459,1.94478,12000000.0
2008-03-26 07:17:00,1.94479,1.94502,1.94479,1.94497,15000000.0
2008-03-26 07:18:00,1.9454,1.9454,1.94518,1.94538,8000000.0
2008-03-26 07:19:00,1.94545,1.94545,1.94536,1.94544,7000000.0
2008-03-26 07:20:00,1.94596,1.94638,1.94596,1.94638,9000000.0
2008-03-26 07:21:00,1.94646,1.94649,1.94588,1.94588,10000000.0
2008-03-26 07:22:00,1.94589,1.94598,1.94584,1.94592,7000000.0
2008-03-26 07:23:00,1.94597,1.94597,1.94574,1.94579,11000000.0
2008-03-26 07:24:00,1.94566,1.94588,1.94566,1.94588,23000000.0
2008-03-26 07:25:00,1.94567,1.94614,1.94567,1.94614,28000000.0
2008-03-26 07:26:00,1.94534,1.94601,1.94508,1.94601,14000000.0
2008-03-26 07:27:00,1.94617,1.9462,1.94612,1.94616,20000000.0
2008-03-26 07:28:00,1.94624,1.94624,1.94614,1.94623,17000000.0
2008-03-26 07:29:00,1.94609,1.94622,1.94582,1.94582,27000000.0
2008-03-26 07:30:00,1.94536,1.9456,1.94536,1.94548,20000000.0
2008-03-26 07:31:00,1.9456,1.94566,1.94553,1.94553,7000000.0
2008-03-26 07:32:00,1.9456,1.9456,1.94541,1.94549,11000000.0
2008-03-26 07:33:00,1.94549,1.94565,1.94548,1.94553,22000000.0
2008-03-26 07:34:00,1.94558,1.94574,1.94556,1.94557,16000000.0
2008-03-26 07:35:00,1.94566,1.94616,1.94566,1.94608,15000000.0
2008-03-26 07:36:00,1.94651,1.94651,1.94595,1.94596,8000000.0
2008-03-26 07:37:00,1.94636,1.94648,1.94636,1.94641,12000000.0
2008-03-26 07:38:00,1.94636,1.94647,1.94635,1.94645,7000000.0
2008-03-26 07:39:00,1.94634,1.94634,1.94614,1.94621,14000000.0
2008-03-26 07:40:00,1.94626,1.94642,1.94626,1.94634,9000000.0
2008-03-26 07:41:00,1.94617,1.94635,1.94615,1.94633,24000000.0
2008-03-26 07:42:00,1.9462,1.94637,1.94609,1.94637,17000000.0
2008-03-26 07:43:00,1.94651,1.94684,1.94651,1.94672,22000000.0
2008-03-26 07:44:00,1.94676,1.94677,1.94658,1.94658,10000000.0
2008-03-26 07:45:00,1.94666,1.94666,1.94625,1.94628,15000000.0
2008-03-26 07:46:00,1.94584,1.94619,1.94559,1.94616,17000000.0
2008-03-26 07:47:00,1.94639,1.94639,1.94623,1.94635,15000000.0
2008-03-26 07:48:00,1.94637,1.9466,1.94633,1.9466,10000000.0
2008-03-26 07:49:00,1.94655,1.94657,1.94591,1.94591,20000000.0
2008-03-26 07:50:00,1.94592,1.94592,1.94569,1.94569,17000000.0
2008-03-26 07:51:00,1.94526,1.94538,1.945,1.94506,15000000.0
2008-03-26 07:52:00,1.94516,1.9455,1.94513,1.94523,29000000.0
2008-03-26 07:53:00,1.94519,1.94538,1.94519,1.94522,13000000.0
2008-03-26 07:54:00,1.94517,1.94528,1.9451,1.94519,23000000.0
2008-03-26 07:55:00,1.94497,1.94497,1.94443,1.94443,27000000.0
2008-03-26 07:56:00,1.94466,1.94478,1.94461,1.94478,18000000.0
2008-03-26 07:57:00,1.94477,1.94477,1.94453,1.94464,20000000.0
2008-03-26 07:58:00,1.94457,1.94499,1.94433,1.94499,13000000.0
2008-03-26 07:59:00,1.9451,1.9454,1.94508,1.94508,23000000.0
2008-03-26 08:00:00,1.94519,1.94537,1.94518,1.94528,31000000.0
2008-03-26 08:01:00,1.94528,1.94528,1.94501,1.94504,13000000.0
2008-03-26 08:02:00,1.94486,1.94486,1.9446,1.9446,12000000.0
2008-03-26 08:03:00,1.94466,1.9451,1.94466,1.9451,20000000.0
2008-03-26 08:04:00,1.94578,1.94578,1.945,1.94506,30000000.0
2008-03-26 08:05:00,1.94495,1.9451,1.94484,1.94484,9000000.0
2008-03-26 08:06:00,1.9447,1.94475,1.94459,1.9447,21000000.0
2008-03-26 08:07:00,1.94474,1.9449,1.94474,1.94476,15000000.0
2008-03-26 08:08:00,1.9449,1.94498,1.94488,1.94493,25000000.0
2008-03-26 08:09:00,1.9447,1.9447,1.94419,1.94419,23000000.0
2008-03-26 08:10:00,1.94405,1.94409,1.94399,1.94404,27000000.0
2008-03-26 08:11:00,1.94398,1.94405,1.9438,1.9438,18000000.0
2008-03-26 08:12:00,1.94378,1.9438,1.94374,1.9438,22000000.0
2008-03-26 08:13:00,1.94389,1.94414,1.94385,1.94396,18000000.0
2008-03-26 08:14:00,1.94411,1.9443,1.94399,1.94413,33000000.0
2008-03-26 08:15:00,1.94412,1.94432,1.94412,1.94421,21000000.0
2008-03-26 08:16:00,1.94411,1.94414,1.94403,1.94406,21000000.0
2008-03-26 08:17:00,1.94403,1.94403,1.94379,1.94382,19000000.0
2008-03-26 08:18:00,1.94385,1.94405,1.94373,1.94396,17000000.0
2008-03-26 08:19:00,1.94369,1.9437,1.9435,1.94356,16000000.0
2008-03-26 08:20:00,1.94374,1.94374,1.94343,1.9437,13000000.0
2008-03-26 08:21:00,1.94352,1.94353,1.94335,1.94348,18000000.0
2008-03-26 08:22:00,1.94355,1.94367,1.94349,1.94365,26000000.0
2008-03-26 08:23:00,1.94373,1.94397,1.94373,1.94396,16000000.0
2008-03-26 08:24:00,1.94385,1.94385,1.94278,1.94278,28000000.0
2008-03-26 08:25:00,1.94266,1.94353,1.94248,1.94353,49000000.0
2008-03-26 08:26:00,1.94352,1.94381,1.94322,1.94381,14000000.0
2008-03-26 08:27:00,1.94416,1.94416,1.94394,1.94406,31000000.0
2008-03-26 08:28:00,1.94416,1.94444,1.94416,1.94416,28000000.0
2008-03-26 08:29:00,1.94414,1.94435,1.94364,1.94364,32000000.0
2008-03-26 08:30:00,1.94295,1.94343,1.94286,1.94286,28000000.0
2008-03-26 08:31:00,1.94272,1.94272,1.94166,1.9425,40000000.0
2008-03-26 08:32:00,1.94271,1.94271,1.94236,1.94236,51000000.0
2008-03-26 08:33:00,1.94246,1.94253,1.94242,1.94252,48000000.0
2008-03-26 08:34:00,1.94233,1.9424,1.94178,1.94178,49000000.0
2008-03-26 08:35:00,1.942,1.94239,1.94197,1.94239,39000000.0
2008-03-26 08:36:00,1.94247,1.94269,1.94247,1.94269,12000000.0
2008-03-26 08:37:00,1.9428,1.94287,1.94266,1.94281,25000000.0
2008-03-26 08:38:00,1.94212,1.94218,1.94204,1.94205,21000000.0
2008-03-26 08:39:00,1.94191,1.94191,1.94144,1.94161,23000000.0
2008-03-26 08:40:00,1.94158,1.9416,1.94145,1.94149,36000000.0
2008-03-26 08:41:00,1.9413,1.9413,1.94104,1.94104,30000000.0
2008-03-26 08:42:00,1.94096,1.94096,1.94081,1.94081,17000000.0
2008-03-26 08:43:00,1.94081,1.94114,1.9406,1.94114,23000000.0
2008-03-26 08:44:00,1.94109,1.94111,1.94098,1.94109,17000000.0
2008-03-26 08:45:00,1.94121,1.94121,1.94054,1.94119,37000000.0
2008-03-26 08:46:00,1.94116,1.94116,1.9407,1.94088,23000000.0
2008-03-26 08:47:00,1.94119,1.94135,1.94119,1.94135,25000000.0
2008-03-26 08:48:00,1.9414,1.94143,1.94124,1.94137,36000000.0
2008-03-26 08:49:00,1.94143,1.94147,1.9412,1.9412,27000000.0
2008-03-26 08:50:00,1.94129,1.94134,1.94104,1.94134,56000000.0
2008-03-26 08:51:00,1.94115,1.94145,1.94115,1.94132,32000000.0
2008-03-26 08:52:00,1.9413,1.94163,1.9413,1.94163,39000000.0
2008-03-26 08:53:00,1.94174,1.94194,1.94161,1.94181,63000000.0
2008-03-26 08:54:00,1.94204,1.9421,1.94203,1.94206,42000000.0
2008-03-26 08:55:00,1.94216,1.9423,1.94212,1.94218,55000000.0
2008-03-26 08:56:00,1.94265,1.94265,1.94207,1.94207,21000000.0
2008-03-26 08:57:00,1.94225,1.94225,1.94206,1.94214,23000000.0
2008-03-26 08:58:00,1.9421,1.9424,1.9421,1.94237,18000000.0
2008-03-26 08:59:00,1.94244,1.94337,1.94239,1.94337,12000000.0
2008-03-26 09:00:00,1.94344,1.94369,1.94301,1.94301,26000000.0
2008-03-26 09:01:00,1.94299,1.94325,1.94293,1.94325,19000000.0
2008-03-26 09:02:00,1.94327,1.94327,1.94306,1.94306,15000000.0
2008-03-26 09:03:00,1.94302,1.94313,1.94285,1.94285,16000000.0
2008-03-26 09:04:00,1.94286,1.94304,1.94283,1.94299,22000000.0
2008-03-26 09:05:00,1.94325,1.9433,1.94315,1.94328,11000000.0
2008-03-26 09:06:00,1.94347,1.94357,1.9429,1.94357,31000000.0
2008-03-26 09:07:00,1.94292,1.94292,1.94266,1.94283,33000000.0
2008-03-26 09:08:00,1.94288,1.94311,1.94288,1.94307,17000000.0
2008-03-26 09:09:00,1.94326,1.9437,1.94326,1.9437,37000000.0
2008-03-26 09:10:00,1.94379,1.94386,1.94361,1.94386,31000000.0
2008-03-26 09:11:00,1.94408,1.94452,1.94389,1.94452,26000000.0
2008-03-26 09:12:00,1.94472,1.94475,1.94412,1.94412,41000000.0
2008-03-26 09:13:00,1.94463,1.94466,1.94441,1.94441,61000000.0
2008-03-26 09:14:00,1.94453,1.94461,1.94442,1.94451,57000000.0
2008-03-26 09:15:00,1.94455,1.94457,1.94444,1.94449,33000000.0
2008-03-26 09:16:00,1.9445,1.94475,1.9445,1.94475,39000000.0
2008-03-26 09:17:00,1.94479,1.94487,1.94473,1.94487,40000000.0
2008-03-26 09:18:00,1.94452,1.94452,1.94395,1.94412,68000000.0
2008-03-26 09:19:00,1.94402,1.94402,1.94374,1.94398,52000000.0
2008-03-26 09:20:00,1.94399,1.9441,1.94389,1.94394,37000000.0
2008-03-26 09:21:00,1.94389,1.94409,1.94389,1.94407,61000000.0
2008-03-26 09:22:00,1.94458,1.94491,1.94433,1.94491,63000000.0
2008-03-26 09:23:00,1.94497,1.94507,1.94489,1.94499,65000000.0
2008-03-26 09:24:00,1.94488,1.94488,1.94418,1.94419,47000000.0
2008-03-26 09:25:00,1.94407,1.94471,1.944,1.94471,32000000.0
2008-03-26 09:26:00,1.94488,1.94498,1.94464,1.94498,29000000.0
2008-03-26 09:27:00,1.94494,1.94502,1.94485,1.94496,55000000.0
2008-03-26 09:28:00,1.94534,1.94534,1.94456,1.94456,46000000.0
2008-03-26 09:29:00,1.94397,1.94397,1.94362,1.9438,32000000.0
2008-03-26 09:30:00,1.94337,1.94346,1.9432,1.94336,24000000.0
2008-03-26 09:31:00,1.94326,1.94332,1.94299,1.94299,18000000.0
2008-03-26 09:32:00,1.94291,1.94457,1.94291,1.94457,35000000.0
2008-03-26 09:33:00,1.94484,1.94484,1.94337,1.94337,43000000.0
2008-03-26 09:34:00,1.94346,1.94413,1.94346,1.94413,31000000.0
2008-03-26 09:35:00,1.94431,1.94441,1.94417,1.94417,47000000.0
2008-03-26 09:36:00,1.94448,1.94467,1.94439,1.94466,34000000.0
2008-03-26 09:37:00,1.94469,1.94469,1.94431,1.94458,49000000.0
2008-03-26 09:38:00,1.94444,1.94444,1.9435,1.94407,37000000.0
2008-03-26 09:39:00,1.9441,1.9441,1.94389,1.94398,61000000.0
2008-03-26 09:40:00,1.94394,1.94417,1.94386,1.944,46000000.0
2008-03-26 09:41:00,1.94385,1.94414,1.94385,1.94394,33000000.0
2008-03-26 09:42:00,1.94401,1.94402,1.94379,1.9439,60000000.0
2008-03-26 09:43:00,1.94382,1.94441,1.94382,1.94437,66000000.0
2008-03-26 09:44:00,1.94454,1.94465,1.94435,1.94435,21000000.0
2008-03-26 09:45:00,1.94445,1.945,1.94445,1.945,22000000.0
2008-03-26 09:46:00,1.94498,1.94509,1.94493,1.94509,30000000.0
2008-03-26 09:47:00,1.94498,1.94498,1.94458,1.94458,24000000.0
2008-03-26 09:48:00,1.9445,1.9446,1.94442,1.94442,34000000.0
2008-03-26 09:49:00,1.9441,1.94439,1.9441,1.94439,26000000.0
2008-03-26 09:50:00,1.94454,1.94454,1.94439,1.9445,34000000.0
2008-03-26 09:51:00,1.94456,1.94506,1.94439,1.94506,56000000.0
2008-03-26 09:52:00,1.94495,1.94495,1.94427,1.9445,38000000.0
2008-03-26 09:53:00,1.94434,1.94456,1.94415,1.94455,32000000.0
2008-03-26 09:54:00,1.9442,1.9442,1.94402,1.94413,36000000.0
2008-03-26 09:55:00,1.9441,1.94417,1.94397,1.94397,38000000.0
2008-03-26 09:56:00,1.94393,1.94407,1.9439,1.94404,38000000.0
2008-03-26 09:57:00,1.94411,1.94444,1.94411,1.94441,30000000.0
2008-03-26 09:58:00,1.94446,1.94462,1.94442,1.9446,52000000.0
2008-03-26 09:59:00,1.94455,1.94511,1.94436,1.94495,32000000.0
2008-03-26 10:00:00,1.94439,1.94493,1.94439,1.94461,39000000.0
2008-03-26 10:01:00,1.94473,1.94473,1.94455,1.94455,44000000.0
2008-03-26 10:02:00,1.94489,1.94496,1.94464,1.94496,34000000.0
2008-03-26 10:03:00,1.94496,1.94496,1.94466,1.94466,47000000.0
2008-03-26 10:04:00,1.9446,1.94461,1.94452,1.94452,32000000.0
2008-03-26 10:05:00,1.94465,1.94511,1.94465,1.94511,32000000.0
2008-03-26 10:06:00,1.94537,1.94558,1.94537,1.94558,42000000.0
2008-03-26 10:07:00,1.9455,1.94568,1.9454,1.94568,51000000.0
2008-03-26 10:08:00,1.94564,1.94564,1.94518,1.94518,54000000.0
2008-03-26 10:09:00,1.94526,1.94585,1.94526,1.94563,53000000.0
2008-03-26 10:10:00,1.94568,1.94627,1.94558,1.94609,72000000.0
2008-03-26 10:11:00,1.94566,1.94566,1.94551,1.94561,61000000.0
2008-03-26 10:12:00,1.94579,1.94603,1.94576,1.94591,65000000.0
2008-03-26 10:13:00,1.9459,1.94604,1.94395,1.94395,56000000.0
2008-03-26 10:14:00,1.94413,1.94564,1.94413,1.94436,49000000.0
2008-03-26 10:15:00,1.94472,1.94506,1.94469,1.94498,46000000.0
2008-03-26 10:16:00,1.94553,1.94589,1.94541,1.94589,33000000.0
2008-03-26 10:17:00,1.94603,1.94621,1.94587,1.94587,37000000.0
2008-03-26 10:18:00,1.94598,1.94598,1.94536,1.94538,50000000.0
2008-03-26 10:19:00,1.94566,1.94566,1.94522,1.94522,59000000.0
2008-03-26 10:20:00,1.94487,1.94503,1.94475,1.94502,41000000.0
2008-03-26 10:21:00,1.94517,1.9452,1.94502,1.94505,44000000.0
2008-03-26 10:22:00,1.94513,1.94575,1.94513,1.94571,47000000.0
2008-03-26 10:23:00,1.94568,1.94576,1.94566,1.94572,58000000.0
2008-03-26 10:24:00,1.94555,1.94555,1.94507,1.94537,43000000.0
2008-03-26 10:25:00,1.9455,1.94563,1.94544,1.94555,60000000.0
2008-03-26 10:26:00,1.9459,1.94708,1.9459,1.94708,64000000.0
2008-03-26 10:27:00,1.94798,1.9482,1.94798,1.94811,54000000.0
2008-03-26 10:28:00,1.94819,1.94821,1.94802,1.94805,62000000.0
2008-03-26 10:29:00,1.94811,1.94846,1.94809,1.94846,61000000.0
2008-03-26 10:30:00,1.94814,1.94815,1.94796,1.94796,36000000.0
2008-03-26 10:31:00,1.94771,1.94771,1.94731,1.94759,39000000.0
2008-03-26 10:32:00,1.94753,1.94753,1.94696,1.9475,44000000.0
2008-03-26 10:33:00,1.94758,1.94774,1.9475,1.94774,18000000.0
2008-03-26 10:34:00,1.94824,1.94839,1.948,1.94839,20000000.0
2008-03-26 10:35:00,1.94829,1.9491,1.94829,1.9491,23000000.0
2008-03-26 10:36:00,1.94906,1.94906,1.9488,1.9488,32000000.0
2008-03-26 10:37:00,1.94871,1.94878,1.94867,1.94875,30000000.0
2008-03-26 10:38:00,1.94895,1.94944,1.94895,1.94944,26000000.0
2008-03-26 10:39:00,1.94921,1.94921,1.94892,1.94895,29000000.0
2008-03-26 10:40:00,1.94881,1.94886,1.94814,1.94814,19000000.0
2008-03-26 10:41:00,1.94823,1.94834,1.94819,1.94834,29000000.0
2008-03-26 10:42:00,1.94825,1.94922,1.94825,1.94922,38000000.0
2008-03-26 10:43:00,1.95035,1.95129,1.95035,1.95098,27000000.0
2008-03-26 10:44:00,1.95089,1.95095,1.9506,1.95091,26000000.0
2008-03-26 10:45:00,1.95078,1.95085,1.95076,1.95076,27000000.0
2008-03-26 10:46:00,1.95041,1.95064,1.94985,1.94985,35000000.0
2008-03-26 10:47:00,1.94962,1.94979,1.94927,1.94936,23000000.0
2008-03-26 10:48:00,1.94922,1.95087,1.94922,1.95087,44000000.0
2008-03-26 10:49:00,1.95061,1.95061,1.94991,1.94991,36000000.0
2008-03-26 10:50:00,1.94952,1.94952,1.94898,1.94898,47000000.0
2008-03-26 10:51:00,1.94913,1.94954,1.94913,1.9492,45000000.0
2008-03-26 10:52:00,1.94908,1.94943,1.94908,1.94942,33000000.0
2008-03-26 10:53:00,1.94951,1.94953,1.94867,1.94867,46000000.0
2008-03-26 10:54:00,1.94814,1.94817,1.94799,1.94799,35000000.0
2008-03-26 10:55:00,1.94806,1.94818,1.94724,1.94724,37000000.0
2008-03-26 10:56:00,1.94738,1.94759,1.9473,1.94739,33000000.0
2008-03-26 10:57:00,1.94743,1.94758,1.94737,1.94742,33000000.0
2008-03-26 10:58:00,1.94763,1.94763,1.94745,1.94747,26000000.0
2008-03-26 10:59:00,1.94745,1.94771,1.94745,1.94769,47000000.0
2008-03-26 11:00:00,1.9488,1.95143,1.9488,1.95123,39000000.0
2008-03-26 11:01:00,1.95064,1.95068,1.95004,1.95004,45000000.0
2008-03-26 11:02:00,1.9498,1.95001,1.94951,1.94951,17000000.0
2008-03-26 11:03:00,1.94971,1.95003,1.94935,1.94935,37000000.0
2008-03-26 11:04:00,1.94918,1.9495,1.949,1.949,40000000.0
2008-03-26 11:05:00,1.94861,1.94913,1.94811,1.94811,18000000.0
2008-03-26 11:06:00,1.94738,1.94979,1.94738,1.94979,19000000.0
2008-03-26 11:07:00,1.94985,1.95025,1.94947,1.94992,30000000.0
2008-03-26 11:08:00,1.95032,1.95081,1.94981,1.95081,30000000.0
2008-03-26 11:09:00,1.95118,1.95155,1.95103,1.95155,45000000.0
2008-03-26 11:10:00,1.95166,1.95166,1.95098,1.951,35000000.0
2008-03-26 11:11:00,1.95109,1.95109,1.95052,1.95052,46000000.0
2008-03-26 11:12:00,1.95082,1.95114,1.95067,1.95067,55000000.0
2008-03-26 11:13:00,1.95105,1.95136,1.95098,1.95098,59000000.0
2008-03-26 11:14:00,1.95081,1.95082,1.95061,1.95067,41000000.0
2008-03-26 11:15:00,1.95035,1.95105,1.95035,1.95105,34000000.0
2008-03-26 11:16:00,1.95105,1.95166,1.95105,1.95138,20000000.0
2008-03-26 11:17:00,1.95153,1.95153,1.95127,1.9515,57000000.0
2008-03-26 11:18:00,1.95149,1.95168,1.95126,1.95155,44000000.0
2008-03-26 11:19:00,1.95142,1.95292,1.95142,1.95281,63000000.0
2008-03-26 11:20:00,1.95282,1.95369,1.95278,1.95369,43000000.0
2008-03-26 11:21:00,1.9534,1.95343,1.9531,1.9531,34000000.0
2008-03-26 11:22:00,1.95304,1.95304,1.95285,1.95297,56000000.0
2008-03-26 11:23:00,1.95254,1.95269,1.95231,1.95269,43000000.0
2008-03-26 11:24:00,1.95283,1.95283,1.95181,1.95181,53000000.0
2008-03-26 11:25:00,1.9521,1.95363,1.9521,1.95322,29000000.0
2008-03-26 11:26:00,1.95311,1.95324,1.95301,1.95324,41000000.0
2008-03-26 11:27:00,1.95292,1.95292,1.95206,1.95206,34000000.0
2008-03-26 11:28:00,1.95235,1.9524,1.95221,1.95223,36000000.0
2008-03-26 11:29:00,1.95259,1.95323,1.95259,1.95323,43000000.0
2008-03-26 11:30:00,1.95323,1.95344,1.95308,1.95316,24000000.0
2008-03-26 11:31:00,1.95331,1.95416,1.95331,1.95416,34000000.0
2008-03-26 11:32:00,1.95371,1.95371,1.95291,1.95336,46000000.0
2008-03-26 11:33:00,1.95338,1.95379,1.95287,1.95379,41000000.0
2008-03-26 11:34:00,1.95416,1.9545,1.95399,1.9545,28000000.0
2008-03-26 11:35:00,1.95413,1.95413,1.95377,1.95383,44000000.0
2008-03-26 11:36:00,1.95406,1.95426,1.95379,1.95386,48000000.0
2008-03-26 11:37:00,1.95401,1.95463,1.95385,1.95463,50000000.0
2008-03-26 11:38:00,1.95429,1.95472,1.95429,1.95467,37000000.0
2008-03-26 11:39:00,1.95444,1.95477,1.9542,1.9542,52000000.0
2008-03-26 11:40:00,1.95446,1.95527,1.95446,1.95527,27000000.0
2008-03-26 11:41:00,1.95502,1.95502,1.95429,1.95429,49000000.0
2008-03-26 11:42:00,1.95411,1.9547,1.95411,1.95457,22000000.0
2008-03-26 11:43:00,1.95491,1.95607,1.95491,1.95607,45000000.0
2008-03-26 11:44:00,1.95588,1.95588,1.95535,1.95535,42000000.0
2008-03-26 11:45:00,1.95516,1.95531,1.9551,1.95511,41000000.0
2008-03-26 11:46:00,1.95528,1.95552,1.95526,1.95536,38000000.0
2008-03-26 11:47:00,1.95545,1.95564,1.95537,1.95546,22000000.0
2008-03-26 11:48:00,1.95554,1.95556,1.95531,1.95543,27000000.0
2008-03-26 11:49:00,1.95519,1.95519,1.95479,1.95512,41000000.0
2008-03-26 11:50:00,1.95516,1.95526,1.95482,1.95482,44000000.0
2008-03-26 11:51:00,1.95514,1.95514,1.95475,1.95497,37000000.0
2008-03-26 11:52:00,1.95449,1.95486,1.95359,1.95486,37000000.0
2008-03-26 11:53:00,1.95577,1.95594,1.95562,1.95566,33000000.0
2008-03-26 11:54:00,1.95561,1.95566,1.95544,1.95558,37000000.0
2008-03-26 11:55:00,1.95519,1.95654,1.95512,1.95654,38000000.0
2008-03-26 11:56:00,1.9568,1.9568,1.95627,1.95627,51000000.0
2008-03-26 11:57:00,1.9558,1.95609,1.95577,1.95609,29000000.0
2008-03-26 11:58:00,1.95616,1.95616,1.95538,1.95565,31000000.0
2008-03-26 11:59:00,1.95549,1.95549,1.95488,1.95488,51000000.0
2008-03-26 12:00:00,1.95505,1.95515,1.95502,1.95508,23000000.0
2008-03-26 12:01:00,1.95476,1.95476,1.95377,1.95384,24000000.0
2008-03-26 12:02:00,1.95355,1.9538,1.95338,1.95338,34000000.0
2008-03-26 12:03:00,1.95357,1.9537,1.95333,1.95333,36000000.0
2008-03-26 12:04:00,1.95322,1.95322,1.95179,1.95179,33000000.0
2008-03-26 12:05:00,1.95099,1.95099,1.94887,1.94887,26000000.0
2008-03-26 12:06:00,1.94774,1.94839,1.94774,1.94825,15000000.0
2008-03-26 12:07:00,1.94801,1.94882,1.94801,1.94882,23000000.0
2008-03-26 12:08:00,1.94904,1.94924,1.94846,1.94846,37000000.0
2008-03-26 12:09:00,1.94719,1.94719,1.94631,1.94647,11000000.0
2008-03-26 12:10:00,1.9463,1.94835,1.9463,1.94835,25000000.0
2008-03-26 12:11:00,1.94873,1.94873,1.94814,1.94829,33000000.0
2008-03-26 12:12:00,1.94818,1.94818,1.94765,1.94768,31000000.0
2008-03-26 12:13:00,1.94803,1.94871,1.94778,1.94871,24000000.0
2008-03-26 12:14:00,1.949,1.94922,1.94835,1.9486,36000000.0
2008-03-26 12:15:00,1.94822,1.94823,1.94798,1.94798,29000000.0
2008-03-26 12:16:00,1.94743,1.94743,1.94722,1.94723,30000000.0
2008-03-26 12:17:00,1.94681,1.94731,1.94678,1.94695,41000000.0
2008-03-26 12:18:00,1.94673,1.94787,1.94673,1.94787,43000000.0
2008-03-26 12:19:00,1.94791,1.94801,1.94776,1.94788,37000000.0
2008-03-26 12:20:00,1.94801,1.94851,1.94801,1.94851,40000000.0
2008-03-26 12:21:00,1.94852,1.94858,1.9483,1.9483,61000000.0
2008-03-26 12:22:00,1.94835,1.9484,1.94828,1.94831,24000000.0
2008-03-26 12:23:00,1.94852,1.94909,1.94852,1.949,23000000.0
2008-03-26 12:24:00,1.94926,1.94926,1.94868,1.94868,30000000.0
2008-03-26 12:25:00,1.94849,1.94899,1.94838,1.94899,22000000.0
2008-03-26 12:26:00,1.94902,1.94913,1.94893,1.94893,32000000.0
2008-03-26 12:27:00,1.94827,1.94827,1.9477,1.9477,25000000.0
2008-03-26 12:28:00,1.94783,1.94848,1.94779,1.94821,58000000.0
2008-03-26 12:29:00,1.94852,1.94954,1.94687,1.94693,71000000.0
2008-03-26 12:30:00,1.94664,1.94945,1.94664,1.94808,47000000.0
2008-03-26 12:31:00,1.94799,1.94799,1.94782,1.94785,55000000.0
2008-03-26 12:32:00,1.94779,1.94807,1.94773,1.94807,32000000.0
2008-03-26 12:33:00,1.94812,1.94828,1.94806,1.94806,40000000.0
2008-03-26 12:34:00,1.94801,1.94804,1.94763,1.94804,14000000.0
2008-03-26 12:35:00,1.94796,1.94796,1.9476,1.9476,20000000.0
2008-03-26 12:36:00,1.94751,1.94757,1.94731,1.94757,36000000.0
2008-03-26 12:37:00,1.94766,1.94774,1.94737,1.94737,22000000.0
2008-03-26 12:38:00,1.94761,1.94761,1.94754,1.94758,12000000.0
2008-03-26 12:39:00,1.94768,1.94833,1.94768,1.94817,20000000.0
2008-03-26 12:40:00,1.94828,1.94831,1.94821,1.94822,16000000.0
2008-03-26 12:41:00,1.94822,1.94822,1.94808,1.94808,10000000.0
2008-03-26 12:42:00,1.9481,1.9487,1.9481,1.9487,26000000.0
2008-03-26 12:43:00,1.94867,1.94867,1.94838,1.94838,9000000.0
2008-03-26 12:44:00,1.94837,1.94845,1.9483,1.94845,21000000.0
2008-03-26 12:45:00,1.94842,1.94842,1.94807,1.94807,30000000.0
2008-03-26 12:46:00,1.94833,1.94855,1.94821,1.94821,41000000.0
2008-03-26 12:47:00,1.94821,1.94847,1.94821,1.94847,26000000.0
2008-03-26 12:48:00,1.94857,1.94866,1.94845,1.94845,27000000.0
2008-03-26 12:49:00,1.94874,1.94932,1.94874,1.94913,36000000.0
2008-03-26 12:50:00,1.9498,1.95015,1.9498,1.95014,34000000.0
2008-03-26 12:51:00,1.95037,1.95079,1.94995,1.94995,25000000.0
2008-03-26 12:52:00,1.94975,1.94975,1.94935,1.94935,26000000.0
2008-03-26 12:53:00,1.94918,1.94966,1.94909,1.94966,16000000.0
2008-03-26 12:54:00,1.95017,1.95017,1.94928,1.94928,28000000.0
2008-03-26 12:55:00,1.94954,1.94969,1.94938,1.94963,29000000.0
2008-03-26 12:56:00,1.94962,1.94962,1.94948,1.94948,30000000.0
2008-03-26 12:57:00,1.94935,1.95003,1.94935,1.94977,26000000.0
2008-03-26 12:58:00,1.95016,1.95106,1.95016,1.95106,14000000.0
2008-03-26 12:59:00,1.95108,1.95108,1.95068,1.95093,32000000.0
2008-03-26 13:00:00,1.95121,1.95121,1.94956,1.94981,20000000.0
2008-03-26 13:01:00,1.95024,1.95064,1.9502,1.95064,31000000.0
2008-03-26 13:02:00,1.95108,1.95114,1.95092,1.95114,12000000.0
2008-03-26 13:03:00,1.95122,1.95122,1.95028,1.95028,21000000.0
2008-03-26 13:04:00,1.95019,1.95019,1.95001,1.95015,7000000.0
2008-03-26 13:05:00,1.95033,1.95033,1.94998,1.94998,17000000.0
2008-03-26 13:06:00,1.94985,1.94986,1.94966,1.94966,22000000.0
2008-03-26 13:07:00,1.94985,1.95159,1.94985,1.95109,17000000.0
2008-03-26 13:08:00,1.95124,1.95131,1.95106,1.95106,37000000.0
2008-03-26 13:09:00,1.95065,1.95065,1.94996,1.94996,33000000.0
2008-03-26 13:10:00,1.95012,1.95084,1.95012,1.95081,32000000.0
2008-03-26 13:11:00,1.95111,1.95111,1.9499,1.9499,21000000.0
2008-03-26 13:12:00,1.95005,1.95005,1.94958,1.94958,7000000.0
2008-03-26 13:13:00,1.94937,1.94937,1.94832,1.94832,11000000.0
2008-03-26 13:14:00,1.94865,1.94928,1.94865,1.94915,33000000.0
2008-03-26 13:15:00,1.94912,1.94923,1.94905,1.94911,25000000.0
2008-03-26 13:16:00,1.94908,1.94908,1.94865,1.94873,20000000.0
2008-03-26 13:17:00,1.94864,1.94864,1.94769,1.94769,19000000.0
2008-03-26 13:18:00,1.94695,1.94714,1.94657,1.94657,41000000.0
2008-03-26 13:19:00,1.94663,1.94677,1.94637,1.94677,36000000.0
2008-03-26 13:20:00,1.94663,1.94663,1.9451,1.9451,36000000.0
2008-03-26 13:21:00,1.94511,1.94527,1.94501,1.94516,54000000.0
2008-03-26 13:22:00,1.94492,1.94539,1.94492,1.94539,41000000.0
2008-03-26 13:23:00,1.94563,1.94563,1.94539,1.9454,11000000.0
2008-03-26 13:24:00,1.94531,1.94533,1.94527,1.94529,23000000.0
2008-03-26 13:25:00,1.94504,1.94521,1.94477,1.94477,25000000.0
2008-03-26 13:26:00,1.94405,1.94405,1.94322,1.94359,20000000.0
2008-03-26 13:27:00,1.94385,1.94399,1.94367,1.94367,32000000.0
2008-03-26 13:28:00,1.94348,1.94348,1.94286,1.94327,26000000.0
2008-03-26 13:29:00,1.94356,1.9437,1.94334,1.94342,25000000.0
2008-03-26 13:30:00,1.94339,1.9434,1.94291,1.94291,16000000.0
2008-03-26 13:31:00,1.94295,1.94336,1.94285,1.94336,21000000.0
2008-03-26 13:32:00,1.94338,1.9438,1.94338,1.94367,28000000.0
2008-03-26 13:33:00,1.9441,1.94454,1.9441,1.94454,18000000.0
2008-03-26 13:34:00,1.94469,1.94487,1.94462,1.94472,35000000.0
2008-03-26 13:35:00,1.94475,1.945,1.94471,1.94485,10000000.0
2008-03-26 13:36:00,1.94467,1.94467,1.9439,1.9439,40000000.0
2008-03-26 13:37:00,1.9433,1.94351,1.9433,1.94338,22000000.0
2008-03-26 13:38:00,1.94339,1.94363,1.94328,1.94363,39000000.0
2008-03-26 13:39:00,1.94353,1.94353,1.94319,1.94319,32000000.0
2008-03-26 13:40:00,1.94354,1.9438,1.94335,1.9438,35000000.0
2008-03-26 13:41:00,1.94352,1.94354,1.94332,1.9434,27000000.0
2008-03-26 13:42:00,1.94345,1.9441,1.94345,1.9441,32000000.0
2008-03-26 13:43:00,1.9442,1.94428,1.94395,1.94395,26000000.0
2008-03-26 13:44:00,1.94392,1.94414,1.94387,1.94414,25000000.0
2008-03-26 13:45:00,1.94427,1.94436,1.94427,1.94434,21000000.0
2008-03-26 13:46:00,1.94441,1.94458,1.94441,1.94456,13000000.0
2008-03-26 13:47:00,1.9447,1.94517,1.9447,1.94517,22000000.0
2008-03-26 13:48:00,1.94508,1.94508,1.94445,1.94445,21000000.0
2008-03-26 13:49:00,1.94433,1.94451,1.9443,1.94431,24000000.0
2008-03-26 13:50:00,1.94459,1.94497,1.94445,1.94497,27000000.0
2008-03-26 13:51:00,1.94494,1.94494,1.94414,1.94439,27000000.0
2008-03-26 13:52:00,1.94449,1.94517,1.9443,1.94517,31000000.0
2008-03-26 13:53:00,1.94553,1.94562,1.94537,1.94562,31000000.0
2008-03-26 13:54:00,1.94571,1.94579,1.9457,1.9457,28000000.0
2008-03-26 13:55:00,1.94554,1.94554,1.94501,1.94505,33000000.0
2008-03-26 13:56:00,1.94507,1.94507,1.94481,1.94481,23000000.0
2008-03-26 13:57:00,1.94469,1.94481,1.94464,1.94475,19000000.0
2008-03-26 13:58:00,1.94473,1.94511,1.94473,1.94511,30000000.0
2008-03-26 13:59:00,1.94478,1.9448,1.94424,1.94424,39000000.0
2008-03-26 14:00:00,1.94413,1.94434,1.94397,1.94397,30000000.0
2008-03-26 14:01:00,1.944,1.94438,1.944,1.94438,16000000.0
2008-03-26 14:02:00,1.94458,1.94494,1.94458,1.94494,34000000.0
2008-03-26 14:03:00,1.94535,1.94642,1.94535,1.94642,24000000.0
2008-03-26 14:04:00,1.94636,1.94636,1.94571,1.94574,20000000.0
2008-03-26 14:05:00,1.9454,1.94543,1.94535,1.94537,31000000.0
2008-03-26 14:06:00,1.94526,1.94573,1.94523,1.94523,28000000.0
2008-03-26 14:07:00,1.945,1.945,1.94465,1.94466,32000000.0
2008-03-26 14:08:00,1.94483,1.94507,1.94483,1.94498,22000000.0
2008-03-26 14:09:00,1.94497,1.94497,1.94476,1.94495,15000000.0
2008-03-26 14:10:00,1.94497,1.9451,1.94497,1.94505,24000000.0
2008-03-26 14:11:00,1.94499,1.94499,1.94493,1.94495,22000000.0
2008-03-26 14:12:00,1.945,1.94538,1.945,1.94517,17000000.0
2008-03-26 14:13:00,1.94506,1.94537,1.94506,1.94529,19000000.0
2008-03-26 14:14:00,1.94557,1.94557,1.94521,1.94521,22000000.0
2008-03-26 14:15:00,1.94497,1.94515,1.94491,1.945,26000000.0
2008-03-26 14:16:00,1.94485,1.94487,1.94439,1.94439,10000000.0
2008-03-26 14:17:00,1.9446,1.94475,1.94455,1.94475,8000000.0
2008-03-26 14:18:00,1.94484,1.94497,1.94468,1.94497,13000000.0
2008-03-26 14:19:00,1.94547,1.94564,1.94534,1.94564,29000000.0
2008-03-26 14:20:00,1.94595,1.94598,1.94569,1.94587,15000000.0
2008-03-26 14:21:00,1.94578,1.94592,1.94557,1.94557,18000000.0
2008-03-26 14:22:00,1.9452,1.94533,1.94495,1.94495,10000000.0
2008-03-26 14:23:00,1.94482,1.94528,1.94476,1.94528,24000000.0
2008-03-26 14:24:00,1.94556,1.94568,1.94556,1.94568,17000000.0
2008-03-26 14:25:00,1.94564,1.94564,1.945,1.945,31000000.0
2008-03-26 14:26:00,1.94449,1.94528,1.94449,1.94528,14000000.0
2008-03-26 14:27:00,1.94533,1.9456,1.94527,1.9456,14000000.0
2008-03-26 14:28:00,1.94595,1.94672,1.94595,1.94672,9000000.0
2008-03-26 14:29:00,1.94705,1.94705,1.9464,1.9464,7000000.0
2008-03-26 14:30:00,1.94712,1.94772,1.94712,1.94727,17000000.0
2008-03-26 14:31:00,1.94806,1.94806,1.94741,1.94741,21000000.0
2008-03-26 14:32:00,1.94689,1.94781,1.94689,1.94781,8000000.0
2008-03-26 14:33:00,1.94818,1.94914,1.94818,1.94914,10000000.0
2008-03-26 14:34:00,1.94869,1.94889,1.94835,1.94878,11000000.0
2008-03-26 14:35:00,1.94799,1.94799,1.94726,1.94747,7000000.0
2008-03-26 14:36:00,1.94748,1.94748,1.9469,1.94696,8000000.0
2008-03-26 14:37:00,1.94724,1.94724,1.94521,1.94521,11000000.0
2008-03-26 14:38:00,1.94556,1.94583,1.94556,1.94571,7000000.0
2008-03-26 14:39:00,1.94528,1.94528,1.94467,1.94467,8000000.0
2008-03-26 14:40:00,1.94384,1.94384,1.94363,1.94371,8000000.0
2008-03-26 14:41:00,1.94343,1.94343,1.94255,1.94255,10000000.0
2008-03-26 14:42:00,1.94242,1.94242,1.94078,1.94078,9000000.0
2008-03-26 14:43:00,1.94115,1.94192,1.94115,1.94189,8000000.0
2008-03-26 14:44:00,1.94159,1.94165,1.94096,1.94165,8000000.0
2008-03-26 14:45:00,1.942,1.94339,1.942,1.94339,7000000.0
2008-03-26 14:46:00,1.9434,1.94343,1.94253,1.94253,9000000.0
2008-03-26 14:47:00,1.94237,1.94321,1.94237,1.94312,8000000.0
2008-03-26 14:48:00,1.94307,1.94307,1.94202,1.9421,8000000.0
2008-03-26 14:49:00,1.94273,1.94352,1.94272,1.94338,9000000.0
2008-03-26 14:50:00,1.94354,1.94368,1.94332,1.94359,7000000.0
2008-03-26 14:51:00,1.94351,1.94361,1.94341,1.94354,10000000.0
2008-03-26 14:52:00,1.94403,1.94403,1.9438,1.94395,7000000.0
2008-03-26 14:53:00,1.94395,1.94395,1.94368,1.94385,7000000.0
2008-03-26 14:54:00,1.94377,1.94377,1.94339,1.94363,8000000.0
2008-03-26 14:55:00,1.94351,1.94354,1.94342,1.9435,7000000.0
2008-03-26 14:56:00,1.94359,1.94359,1.94344,1.94347,8000000.0
2008-03-26 14:57:00,1.94421,1.94429,1.94397,1.9441,7000000.0
2008-03-26 14:58:00,1.94402,1.94425,1.94402,1.94415,8000000.0
2008-03-26 14:59:00,1.94405,1.94405,1.94359,1.94379,8000000.0
2008-03-26 15:00:00,1.9445,1.9445,1.94413,1.94413,7000000.0
2008-03-26 15:01:00,1.94391,1.9441,1.94388,1.9441,8000000.0
2008-03-26 15:02:00,1.94407,1.94407,1.94363,1.94373,7000000.0
2008-03-26 15:03:00,1.9435,1.94379,1.9435,1.94379,7000000.0
2008-03-26 15:04:00,1.94394,1.94406,1.94365,1.94406,8000000.0
2008-03-26 15:05:00,1.94394,1.94394,1.94327,1.94327,7000000.0
2008-03-26 15:06:00,1.94306,1.94338,1.94306,1.94321,8000000.0
2008-03-26 15:07:00,1.94297,1.94309,1.94264,1.94309,11000000.0
2008-03-26 15:08:00,1.94303,1.94323,1.94285,1.94323,8000000.0
2008-03-26 15:09:00,1.94438,1.94438,1.94401,1.94401,7000000.0
2008-03-26 15:10:00,1.94459,1.94486,1.94459,1.94486,7000000.0
2008-03-26 15:11:00,1.94446,1.94493,1.94446,1.94459,11000000.0
2008-03-26 15:12:00,1.94436,1.94436,1.9441,1.94434,10000000.0
2008-03-26 15:13:00,1.94414,1.94519,1.94404,1.94519,9000000.0
2008-03-26 15:14:00,1.94528,1.9454,1.94452,1.9447,10000000.0
2008-03-26 15:15:00,1.94468,1.94557,1.94468,1.94557,8000000.0
2008-03-26 15:16:00,1.94481,1.94481,1.94348,1.94348,9000000.0
2008-03-26 15:17:00,1.94375,1.9442,1.94375,1.9442,9000000.0
2008-03-26 15:18:00,1.94414,1.94418,1.94401,1.94401,8000000.0
2008-03-26 15:19:00,1.9439,1.94406,1.94382,1.944,7000000.0
2008-03-26 15:20:00,1.94395,1.94435,1.94395,1.94435,9000000.0
2008-03-26 15:21:00,1.94403,1.94404,1.94359,1.94359,8000000.0
2008-03-26 15:22:00,1.944,1.94456,1.944,1.94434,9000000.0
2008-03-26 15:23:00,1.94407,1.9442,1.94401,1.9442,8000000.0
2008-03-26 15:24:00,1.94426,1.94454,1.94418,1.94454,8000000.0
2008-03-26 15:25:00,1.94465,1.94467,1.94443,1.94443,7000000.0
2008-03-26 15:26:00,1.94421,1.9448,1.94421,1.9448,7000000.0
2008-03-26 15:27:00,1.94487,1.94509,1.94487,1.945,7000000.0
2008-03-26 15:28:00,1.94521,1.94539,1.94516,1.94525,11000000.0
2008-03-26 15:29:00,1.94571,1.94635,1.94571,1.94635,7000000.0
2008-03-26 15:30:00,1.94692,1.94857,1.94692,1.94857,9000000.0
2008-03-26 15:31:00,1.94833,1.94882,1.94807,1.94807,9000000.0
2008-03-26 15:32:00,1.94796,1.94834,1.94796,1.94819,10000000.0
2008-03-26 15:33:00,1.94853,1.94938,1.94853,1.94938,8000000.0
2008-03-26 15:34:00,1.94943,1.94964,1.94906,1.94964,9000000.0
2008-03-26 15:35:00,1.9495,1.9495,1.94915,1.94931,7000000.0
2008-03-26 15:36:00,1.94938,1.94951,1.94905,1.94905,7000000.0
2008-03-26 15:37:00,1.94903,1.94907,1.94882,1.94882,8000000.0
2008-03-26 15:38:00,1.94736,1.95014,1.94736,1.94984,7000000.0
2008-03-26 15:39:00,1.95086,1.95161,1.95086,1.95105,10000000.0
2008-03-26 15:40:00,1.9502,1.9502,1.94972,1.95019,9000000.0
2008-03-26 15:41:00,1.95133,1.95212,1.95133,1.95212,11000000.0
2008-03-26 15:42:00,1.95209,1.95213,1.95195,1.95213,8000000.0
2008-03-26 15:43:00,1.95235,1.95273,1.95224,1.95237,8000000.0
2008-03-26 15:44:00,1.95216,1.9524,1.95209,1.95227,8000000.0
2008-03-26 15:45:00,1.95241,1.9528,1.95241,1.95259,8000000.0
2008-03-26 15:46:00,1.95296,1.95384,1.95296,1.95343,10000000.0
2008-03-26 15:47:00,1.95298,1.95314,1.9528,1.95286,7000000.0
2008-03-26 15:48:00,1.95256,1.95256,1.95222,1.95227,7000000.0
2008-03-26 15:49:00,1.95225,1.9525,1.9521,1.9525,8000000.0
2008-03-26 15:50:00,1.95254,1.95282,1.95244,1.95258,8000000.0
2008-03-26 15:51:00,1.95247,1.953,1.95244,1.953,9000000.0
2008-03-26 15:52:00,1.95308,1.95308,1.95276,1.95294,7000000.0
2008-03-26 15:53:00,1.95269,1.95292,1.95269,1.95292,7000000.0
2008-03-26 15:54:00,1.95289,1.95359,1.95281,1.95359,11000000.0
2008-03-26 15:55:00,1.95394,1.95418,1.95379,1.95418,9000000.0
2008-03-26 15:56:00,1.95422,1.95426,1.95393,1.95423,7000000.0
2008-03-26 15:57:00,1.95426,1.95442,1.95426,1.95431,10000000.0
2008-03-26 15:58:00,1.95421,1.95427,1.95367,1.95367,10000000.0
2008-03-26 15:59:00,1.95354,1.95354,1.95278,1.95278,7000000.0
2008-03-26 16:00:00,1.9514,1.95209,1.9514,1.95209,7000000.0
2008-03-26 16:01:00,1.95189,1.95202,1.95166,1.95171,9000000.0
2008-03-26 16:02:00,1.9514,1.9514,1.95104,1.9512,8000000.0
2008-03-26 16:03:00,1.95059,1.95059,1.94983,1.94983,11000000.0
2008-03-26 16:04:00,1.9498,1.94986,1.94941,1.94941,8000000.0
2008-03-26 16:05:00,1.9499,1.94995,1.94977,1.9498,9000000.0
2008-03-26 16:06:00,1.94978,1.95002,1.94954,1.94954,10000000.0
2008-03-26 16:07:00,1.94988,1.95039,1.94988,1.95038,10000000.0
2008-03-26 16:08:00,1.95046,1.95055,1.95012,1.95029,8000000.0
2008-03-26 16:09:00,1.95028,1.95037,1.94985,1.95,7000000.0
2008-03-26 16:10:00,1.95009,1.95013,1.94926,1.94926,7000000.0
2008-03-26 16:11:00,1.94875,1.94919,1.94875,1.94919,10000000.0
2008-03-26 16:12:00,1.94906,1.94928,1.94901,1.94923,9000000.0
2008-03-26 16:13:00,1.94928,1.94946,1.94921,1.94942,7000000.0
2008-03-26 16:14:00,1.94938,1.94938,1.94866,1.94866,11000000.0
2008-03-26 16:15:00,1.94871,1.94875,1.9486,1.94875,7000000.0
2008-03-26 16:16:00,1.94867,1.94867,1.94847,1.9485,7000000.0
2008-03-26 16:17:00,1.9486,1.94872,1.94854,1.94855,11000000.0
2008-03-26 16:18:00,1.94847,1.94882,1.94835,1.94882,11000000.0
2008-03-26 16:19:00,1.94907,1.94922,1.94899,1.94907,11000000.0
2008-03-26 16:20:00,1.94905,1.94914,1.94871,1.94913,9000000.0
2008-03-26 16:21:00,1.94895,1.94895,1.94865,1.94881,9000000.0
2008-03-26 16:22:00,1.9488,1.94885,1.94849,1.94885,8000000.0
2008-03-26 16:23:00,1.94838,1.94838,1.94785,1.94794,8000000.0
2008-03-26 16:24:00,1.94845,1.94845,1.94795,1.94795,10000000.0
2008-03-26 16:25:00,1.94775,1.94779,1.94762,1.94766,7000000.0
2008-03-26 16:26:00,1.94798,1.94827,1.94798,1.94827,7000000.0
2008-03-26 16:27:00,1.94829,1.94862,1.94829,1.94845,11000000.0
2008-03-26 16:28:00,1.94831,1.94864,1.94831,1.94842,11000000.0
2008-03-26 16:29:00,1.94916,1.94929,1.94906,1.94906,7000000.0
2008-03-26 16:30:00,1.9491,1.9492,1.94863,1.94864,8000000.0
2008-03-26 16:31:00,1.94779,1.94843,1.94759,1.94843,7000000.0
2008-03-26 16:32:00,1.94887,1.9489,1.94876,1.9489,8000000.0
2008-03-26 16:33:00,1.94851,1.94854,1.94829,1.94852,11000000.0
2008-03-26 16:34:00,1.94886,1.94953,1.94886,1.94953,8000000.0
2008-03-26 16:35:00,1.95,1.95011,1.94973,1.94973,7000000.0
2008-03-26 16:36:00,1.94956,1.94977,1.94956,1.94977,8000000.0
2008-03-26 16:37:00,1.94989,1.94997,1.9498,1.94985,8000000.0
2008-03-26 16:38:00,1.94973,1.94982,1.94951,1.94982,7000000.0
2008-03-26 16:39:00,1.94993,1.94993,1.94972,1.94973,8000000.0
2008-03-26 16:40:00,1.94944,1.94954,1.94931,1.94939,11000000.0
2008-03-26 16:41:00,1.94945,1.94972,1.94923,1.94972,10000000.0
2008-03-26 16:42:00,1.94988,1.95022,1.94988,1.95022,7000000.0
2008-03-26 16:43:00,1.95064,1.95068,1.95041,1.95047,7000000.0
2008-03-26 16:44:00,1.95052,1.95092,1.95052,1.95092,7000000.0
2008-03-26 16:45:00,1.95069,1.95082,1.95056,1.95064,11000000.0
2008-03-26 16:46:00,1.95076,1.95186,1.95076,1.95186,11000000.0
2008-03-26 16:47:00,1.95178,1.95206,1.95139,1.95139,7000000.0
2008-03-26 16:48:00,1.95085,1.9511,1.95076,1.9511,10000000.0
2008-03-26 16:49:00,1.95113,1.95166,1.95099,1.95166,8000000.0
2008-03-26 16:50:00,1.95197,1.95209,1.95187,1.95209,8000000.0
2008-03-26 16:51:00,1.95207,1.95207,1.95141,1.95155,9000000.0
2008-03-26 16:52:00,1.95118,1.95133,1.95099,1.95103,7000000.0
2008-03-26 16:53:00,1.95122,1.95138,1.95122,1.95127,8000000.0
2008-03-26 16:54:00,1.95083,1.95145,1.95083,1.95145,7000000.0
2008-03-26 16:55:00,1.95025,1.95061,1.95022,1.95054,11000000.0
2008-03-26 16:56:00,1.95055,1.95076,1.95019,1.95019,11000000.0
2008-03-26 16:57:00,1.95022,1.95071,1.95022,1.95071,7000000.0
2008-03-26 16:58:00,1.95097,1.95165,1.95097,1.95131,8000000.0
2008-03-26 16:59:00,1.95011,1.95274,1.95011,1.95274,7000000.0
2008-03-26 17:00:00,1.95278,1.95301,1.95243,1.95243,11000000.0
2008-03-26 17:01:00,1.95226,1.95258,1.95212,1.95258,7000000.0
2008-03-26 17:02:00,1.9533,1.9533,1.95265,1.95265,8000000.0
2008-03-26 17:03:00,1.95285,1.95316,1.95134,1.95297,7000000.0
2008-03-26 17:04:00,1.95311,1.95314,1.95271,1.95271,7000000.0
2008-03-26 17:05:00,1.95295,1.95308,1.95283,1.95299,10000000.0
2008-03-26 17:06:00,1.95265,1.9529,1.95265,1.9527,9000000.0
2008-03-26 17:07:00,1.9526,1.9527,1.95255,1.9527,8000000.0
2008-03-26 17:08:00,1.95265,1.95283,1.95265,1.9528,9000000.0
2008-03-26 17:09:00,1.95281,1.95324,1.95281,1.95324,8000000.0
2008-03-26 17:10:00,1.95354,1.9536,1.95347,1.95359,9000000.0
2008-03-26 17:11:00,1.95387,1.95387,1.95346,1.95346,8000000.0
2008-03-26 17:12:00,1.95332,1.95349,1.95317,1.95349,7000000.0
2008-03-26 17:13:00,1.95405,1.95431,1.95402,1.95402,8000000.0
2008-03-26 17:14:00,1.95396,1.95412,1.95393,1.95399,8000000.0
2008-03-26 17:15:00,1.95384,1.95386,1.95366,1.95366,7000000.0
2008-03-26 17:16:00,1.95358,1.95384,1.95338,1.95384,10000000.0
2008-03-26 17:17:00,1.95367,1.9542,1.95367,1.9542,7000000.0
2008-03-26 17:18:00,1.95422,1.9546,1.95422,1.95451,9000000.0
2008-03-26 17:19:00,1.95482,1.95503,1.95482,1.95493,7000000.0
2008-03-26 17:20:00,1.95487,1.95487,1.95449,1.95449,8000000.0
2008-03-26 17:21:00,1.95395,1.95415,1.95395,1.95413,10000000.0
2008-03-26 17:22:00,1.95428,1.95447,1.95424,1.95427,8000000.0
2008-03-26 17:23:00,1.95424,1.95434,1.95408,1.95429,8000000.0
2008-03-26 17:24:00,1.95433,1.95433,1.95411,1.95424,7000000.0
2008-03-26 17:25:00,1.95434,1.9545,1.9541,1.9541,7000000.0
2008-03-26 17:26:00,1.95395,1.95395,1.95362,1.95362,7000000.0
2008-03-26 17:27:00,1.95365,1.9538,1.95357,1.95361,9000000.0
2008-03-26 17:28:00,1.95342,1.95349,1.9526,1.9526,7000000.0
2008-03-26 17:29:00,1.95225,1.95272,1.95225,1.95257,8000000.0
2008-03-26 17:30:00,1.95276,1.95317,1.95276,1.95317,8000000.0
2008-03-26 17:31:00,1.95312,1.95315,1.95259,1.95311,9000000.0
2008-03-26 17:32:00,1.95264,1.95264,1.95236,1.95244,8000000.0
2008-03-26 17:33:00,1.9525,1.95262,1.95246,1.95262,11000000.0
2008-03-26 17:34:00,1.95292,1.95347,1.95292,1.95347,9000000.0
2008-03-26 17:35:00,1.95361,1.95361,1.95302,1.95319,7000000.0
2008-03-26 17:36:00,1.95314,1.95415,1.95308,1.95411,7000000.0
2008-03-26 17:37:00,1.95448,1.95448,1.95399,1.95434,7000000.0
2008-03-26 17:38:00,1.95453,1.95475,1.95403,1.95403,8000000.0
2008-03-26 17:39:00,1.95357,1.95371,1.95338,1.95371,7000000.0
2008-03-26 17:40:00,1.95457,1.95505,1.95444,1.95444,9000000.0
2008-03-26 17:41:00,1.95446,1.95527,1.95438,1.95527,8000000.0
2008-03-26 17:42:00,1.95542,1.95644,1.95542,1.95644,11000000.0
2008-03-26 17:43:00,1.95689,1.95735,1.95671,1.95735,7000000.0
2008-03-26 17:44:00,1.9577,1.9577,1.95713,1.95713,10000000.0
2008-03-26 17:45:00,1.95716,1.95814,1.95716,1.95814,7000000.0
2008-03-26 17:46:00,1.95831,1.95839,1.95739,1.95739,8000000.0
2008-03-26 17:47:00,1.95726,1.95726,1.95672,1.95694,8000000.0
2008-03-26 17:48:00,1.95717,1.95717,1.95605,1.95614,7000000.0
2008-03-26 17:49:00,1.95601,1.95619,1.956,1.95602,7000000.0
2008-03-26 17:50:00,1.95631,1.95647,1.95622,1.95647,7000000.0
2008-03-26 17:51:00,1.95687,1.95688,1.95661,1.95661,7000000.0
2008-03-26 17:52:00,1.9565,1.95723,1.9565,1.95701,7000000.0
2008-03-26 17:53:00,1.95732,1.95799,1.95732,1.95799,7000000.0
2008-03-26 17:54:00,1.95771,1.95772,1.9575,1.95772,11000000.0
2008-03-26 17:55:00,1.95781,1.95799,1.95777,1.95799,7000000.0
2008-03-26 17:56:00,1.95834,1.95846,1.9582,1.95846,7000000.0
2008-03-26 17:57:00,1.95924,1.95949,1.95917,1.95941,10000000.0
2008-03-26 17:58:00,1.95986,1.95986,1.95897,1.95921,10000000.0
2008-03-26 17:59:00,1.9591,1.96186,1.9591,1.96186,10000000.0
2008-03-26 18:00:00,1.96179,1.9623,1.96172,1.96175,10000000.0
2008-03-26 18:01:00,1.9614,1.9615,1.96136,1.96138,8000000.0
2008-03-26 18:02:00,1.96082,1.96082,1.9602,1.96035,8000000.0
2008-03-26 18:03:00,1.96034,1.96034,1.95986,1.95986,10000000.0
2008-03-26 18:04:00,1.95982,1.95982,1.95969,1.95969,8000000.0
2008-03-26 18:05:00,1.9592,1.95984,1.9592,1.95925,10000000.0
2008-03-26 18:06:00,1.9592,1.95946,1.95917,1.9592,10000000.0
2008-03-26 18:07:00,1.96012,1.9604,1.96012,1.9603,8000000.0
2008-03-26 18:08:00,1.96048,1.96059,1.96007,1.96059,8000000.0
2008-03-26 18:09:00,1.96137,1.96201,1.96137,1.96201,8000000.0
2008-03-26 18:10:00,1.96237,1.96285,1.96229,1.96285,11000000.0
2008-03-26 18:11:00,1.96266,1.96277,1.96246,1.96246,7000000.0
2008-03-26 18:12:00,1.96242,1.96247,1.96231,1.9624,9000000.0
2008-03-26 18:13:00,1.96241,1.96241,1.96203,1.96236,11000000.0
2008-03-26 18:14:00,1.96181,1.96221,1.96167,1.9622,7000000.0
2008-03-26 18:15:00,1.96193,1.96199,1.96173,1.96199,8000000.0
2008-03-26 18:16:00,1.96208,1.96225,1.96174,1.96174,11000000.0
2008-03-26 18:17:00,1.96202,1.96253,1.9617,1.96253,10000000.0
2008-03-26 18:18:00,1.96263,1.96287,1.96259,1.96287,8000000.0
2008-03-26 18:19:00,1.96286,1.96314,1.96286,1.96314,9000000.0
2008-03-26 18:20:00,1.96328,1.96367,1.96328,1.96367,7000000.0
2008-03-26 18:21:00,1.96385,1.96472,1.96286,1.96472,11000000.0
2008-03-26 18:22:00,1.96489,1.9655,1.96488,1.9655,11000000.0
2008-03-26 18:23:00,1.96554,1.96554,1.96481,1.96481,8000000.0
2008-03-26 18:24:00,1.96536,1.96604,1.96536,1.96604,10000000.0
2008-03-26 18:25:00,1.96612,1.96652,1.96612,1.96652,7000000.0
2008-03-26 18:26:00,1.96651,1.96654,1.96611,1.96611,8000000.0
2008-03-26 18:27:00,1.96623,1.96686,1.96623,1.96657,7000000.0
2008-03-26 18:28:00,1.96605,1.96621,1.96603,1.96613,7000000.0
2008-03-26 18:29:00,1.96574,1.96574,1.96549,1.96549,7000000.0
2008-03-26 18:30:00,1.96526,1.96544,1.96513,1.96526,8000000.0
2008-03-26 18:31:00,1.96481,1.96481,1.9644,1.9644,9000000.0
2008-03-26 18:32:00,1.96417,1.96424,1.96417,1.96419,11000000.0
2008-03-26 18:33:00,1.96451,1.96469,1.96447,1.96467,11000000.0
2008-03-26 18:34:00,1.96474,1.96502,1.96467,1.96467,7000000.0
2008-03-26 18:35:00,1.96441,1.96441,1.96417,1.96429,8000000.0
2008-03-26 18:36:00,1.96417,1.96468,1.96417,1.96468,7000000.0
2008-03-26 18:37:00,1.96488,1.96542,1.96477,1.96537,8000000.0
2008-03-26 18:38:00,1.9655,1.96591,1.9655,1.96591,8000000.0
2008-03-26 18:39:00,1.96591,1.96665,1.9659,1.96665,7000000.0
2008-03-26 18:40:00,1.96658,1.96691,1.96658,1.96691,7000000.0
2008-03-26 18:41:00,1.967,1.96722,1.96678,1.96678,8000000.0
2008-03-26 18:42:00,1.9666,1.96662,1.96636,1.96647,11000000.0
2008-03-26 18:43:00,1.96645,1.96645,1.96602,1.96629,8000000.0
2008-03-26 18:44:00,1.96621,1.96625,1.96589,1.96589,7000000.0
2008-03-26 18:45:00,1.96638,1.96638,1.96583,1.96583,11000000.0
2008-03-26 18:46:00,1.96518,1.96616,1.96518,1.96616,9000000.0
2008-03-26 18:47:00,1.96645,1.96684,1.96645,1.9665,8000000.0
2008-03-26 18:48:00,1.96686,1.96706,1.96663,1.96706,9000000.0
2008-03-26 18:49:00,1.96691,1.96691,1.96653,1.96653,7000000.0
2008-03-26 18:50:00,1.96628,1.9664,1.96619,1.9663,11000000.0
2008-03-26 18:51:00,1.9667,1.9676,1.9667,1.9676,7000000.0
2008-03-26 18:52:00,1.96786,1.96812,1.96756,1.96812,8000000.0
2008-03-26 18:53:00,1.96822,1.96865,1.96822,1.96828,11000000.0
2008-03-26 18:54:00,1.96856,1.96987,1.96856,1.96983,7000000.0
2008-03-26 18:55:00,1.97008,1.97014,1.96961,1.96961,7000000.0
2008-03-26 18:56:00,1.96946,1.96972,1.96945,1.96945,7000000.0
2008-03-26 18:57:00,1.96943,1.96943,1.96803,1.96803,10000000.0
2008-03-26 18:58:00,1.96793,1.96851,1.96793,1.96851,9000000.0
2008-03-26 18:59:00,1.96832,1.96956,1.9683,1.96956,8000000.0
2008-03-26 19:00:00,1.97036,1.97036,1.96962,1.96962,7000000.0
2008-03-26 19:01:00,1.96936,1.96936,1.96894,1.96917,7000000.0
2008-03-26 19:02:00,1.96935,1.96946,1.9691,1.9691,8000000.0
2008-03-26 19:03:00,1.96904,1.96904,1.96888,1.96888,7000000.0
2008-03-26 19:04:00,1.96894,1.96894,1.96856,1.96859,8000000.0
2008-03-26 19:05:00,1.96835,1.96869,1.96835,1.96864,8000000.0
2008-03-26 19:06:00,1.96847,1.96847,1.96703,1.96707,8000000.0
2008-03-26 19:07:00,1.96741,1.96772,1.96726,1.96772,9000000.0
2008-03-26 19:08:00,1.96776,1.96779,1.96767,1.96772,8000000.0
2008-03-26 19:09:00,1.96773,1.96793,1.96691,1.96691,7000000.0
2008-03-26 19:10:00,1.96694,1.96738,1.96694,1.96738,11000000.0
2008-03-26 19:11:00,1.96739,1.96739,1.96705,1.96705,10000000.0
2008-03-26 19:12:00,1.96686,1.96699,1.96672,1.96696,7000000.0
2008-03-26 19:13:00,1.96695,1.96713,1.96557,1.96702,8000000.0
2008-03-26 19:14:00,1.96667,1.96667,1.96433,1.96433,8000000.0
2008-03-26 19:15:00,1.96465,1.96487,1.96378,1.96378,10000000.0
2008-03-26 19:16:00,1.96362,1.96406,1.96345,1.96406,8000000.0
2008-03-26 19:17:00,1.96431,1.96458,1.96427,1.96458,10000000.0
2008-03-26 19:18:00,1.96475,1.96476,1.96452,1.96452,11000000.0
2008-03-26 19:19:00,1.9648,1.96482,1.96428,1.96433,8000000.0
2008-03-26 19:20:00,1.96422,1.96465,1.96422,1.9644,11000000.0
2008-03-26 19:21:00,1.96437,1.9645,1.96421,1.96421,10000000.0
2008-03-26 19:22:00,1.96444,1.96445,1.96361,1.96367,9000000.0
2008-03-26 19:23:00,1.96348,1.96372,1.96348,1.96372,8000000.0
2008-03-26 19:24:00,1.96368,1.96368,1.96328,1.96346,9000000.0
2008-03-26 19:25:00,1.96335,1.96348,1.96331,1.96331,9000000.0
2008-03-26 19:26:00,1.96341,1.96362,1.96341,1.96362,7000000.0
2008-03-26 19:27:00,1.96335,1.96335,1.96318,1.96321,8000000.0
2008-03-26 19:28:00,1.96328,1.96331,1.96312,1.96312,10000000.0
2008-03-26 19:29:00,1.96312,1.96329,1.96312,1.96316,7000000.0
2008-03-26 19:30:00,1.96338,1.9641,1.96338,1.96407,10000000.0
2008-03-26 19:31:00,1.964,1.96476,1.964,1.96476,7000000.0
2008-03-26 19:32:00,1.96516,1.96531,1.96512,1.96521,10000000.0
2008-03-26 19:33:00,1.96515,1.96604,1.96515,1.96604,7000000.0
2008-03-26 19:34:00,1.96605,1.96605,1.96553,1.96556,8000000.0
2008-03-26 19:35:00,1.9653,1.96585,1.9653,1.96582,7000000.0
2008-03-26 19:36:00,1.96621,1.96677,1.96621,1.96677,7000000.0
2008-03-26 19:37:00,1.9675,1.96819,1.9675,1.96812,8000000.0
2008-03-26 19:38:00,1.9679,1.96793,1.96739,1.96739,8000000.0
2008-03-26 19:39:00,1.96733,1.96737,1.96711,1.96711,8000000.0
2008-03-26 19:40:00,1.96755,1.96814,1.96755,1.96779,7000000.0
2008-03-26 19:41:00,1.96792,1.96821,1.9678,1.96821,9000000.0
2008-03-26 19:42:00,1.96794,1.96794,1.96759,1.96759,7000000.0
2008-03-26 19:43:00,1.96805,1.9682,1.96799,1.96811,11000000.0
2008-03-26 19:44:00,1.96806,1.96857,1.96806,1.96853,8000000.0
2008-03-26 19:45:00,1.96882,1.96915,1.96882,1.96899,9000000.0
2008-03-26 19:46:00,1.96876,1.96876,1.9686,1.96873,7000000.0
2008-03-26 19:47:00,1.96893,1.96893,1.96875,1.9689,9000000.0
2008-03-26 19:48:00,1.9686,1.9686,1.96752,1.96761,8000000.0
2008-03-26 19:49:00,1.96767,1.96783,1.96767,1.96783,7000000.0
2008-03-26 19:50:00,1.96774,1.96774,1.96754,1.96754,7000000.0
2008-03-26 19:51:00,1.96769,1.96771,1.96755,1.96762,7000000.0
2008-03-26 19:52:00,1.9678,1.96796,1.9678,1.96796,7000000.0
2008-03-26 19:53:00,1.96767,1.96791,1.96758,1.9679,7000000.0
2008-03-26 19:54:00,1.96827,1.96875,1.96827,1.96875,8000000.0
2008-03-26 19:55:00,1.96936,1.9695,1.9692,1.9692,8000000.0
2008-03-26 19:56:00,1.96914,1.96925,1.96895,1.96899,8000000.0
2008-03-26 19:57:00,1.9691,1.96961,1.969,1.96961,7000000.0
2008-03-26 19:58:00,1.96988,1.97011,1.96953,1.97011,10000000.0
2008-03-26 19:59:00,1.96967,1.96967,1.96888,1.96888,8000000.0
2008-03-26 20:00:00,1.96931,1.96986,1.96931,1.96982,7000000.0
2008-03-26 20:01:00,1.97015,1.97015,1.96946,1.96946,7000000.0
2008-03-26 20:02:00,1.96958,1.97006,1.96958,1.97006,7000000.0
2008-03-26 20:03:00,1.97098,1.97162,1.97098,1.97139,9000000.0
2008-03-26 20:04:00,1.97129,1.97154,1.97075,1.97087,9000000.0
2008-03-26 20:05:00,1.97061,1.9709,1.97061,1.97078,9000000.0
2008-03-26 20:06:00,1.97071,1.97094,1.97071,1.97075,11000000.0
2008-03-26 20:07:00,1.97082,1.97082,1.97066,1.97066,10000000.0
2008-03-26 20:08:00,1.97126,1.97178,1.97117,1.97178,8000000.0
2008-03-26 20:09:00,1.97074,1.97076,1.97035,1.97072,7000000.0
2008-03-26 20:10:00,1.97071,1.97083,1.97057,1.97062,8000000.0
2008-03-26 20:11:00,1.97053,1.97064,1.97014,1.97014,8000000.0
2008-03-26 20:12:00,1.96994,1.97052,1.96994,1.97052,7000000.0
2008-03-26 20:13:00,1.9706,1.97061,1.97005,1.97005,10000000.0
2008-03-26 20:14:00,1.97004,1.97028,1.97004,1.97028,7000000.0
2008-03-26 20:15:00,1.97021,1.97021,1.96949,1.96949,7000000.0
2008-03-26 20:16:00,1.96914,1.96932,1.96913,1.96932,7000000.0
2008-03-26 20:17:00,1.9692,1.96922,1.96878,1.9689,11000000.0
2008-03-26 20:18:00,1.96894,1.96899,1.96813,1.96813,9000000.0
2008-03-26 20:19:00,1.96838,1.96861,1.96835,1.96861,8000000.0
2008-03-26 20:20:00,1.96876,1.96882,1.96871,1.96881,7000000.0
2008-03-26 20:21:00,1.96899,1.96906,1.96886,1.96904,11000000.0
2008-03-26 20:22:00,1.96906,1.96916,1.96897,1.96897,7000000.0
2008-03-26 20:23:00,1.9691,1.96914,1.96892,1.96892,7000000.0
2008-03-26 20:24:00,1.96895,1.96926,1.96895,1.96926,8000000.0
2008-03-26 20:25:00,1.96934,1.97008,1.96934,1.97008,11000000.0
2008-03-26 20:26:00,1.97022,1.97027,1.97011,1.97011,8000000.0
2008-03-26 20:27:00,1.9702,1.9702,1.96994,1.97006,9000000.0
2008-03-26 20:28:00,1.96977,1.96977,1.96951,1.96971,7000000.0
2008-03-26 20:29:00,1.9699,1.96992,1.96969,1.96969,8000000.0
2008-03-26 20:30:00,1.96984,1.96984,1.96959,1.96959,8000000.0
2008-03-26 20:31:00,1.96976,1.96976,1.96956,1.96973,7000000.0
2008-03-26 20:32:00,1.96989,1.9699,1.96971,1.96979,7000000.0
2008-03-26 20:33:00,1.96968,1.96976,1.96956,1.96964,7000000.0
2008-03-26 20:34:00,1.96956,1.96957,1.96942,1.96949,8000000.0
2008-03-26 20:35:00,1.96934,1.96948,1.96931,1.9694,9000000.0
2008-03-26 20:36:00,1.96916,1.96939,1.96916,1.96937,7000000.0
2008-03-26 20:37:00,1.96929,1.96936,1.96917,1.96927,11000000.0
2008-03-26 20:38:00,1.96932,1.9695,1.96927,1.96947,10000000.0
2008-03-26 20:39:00,1.96959,1.96959,1.96925,1.96949,9000000.0
2008-03-26 20:40:00,1.96952,1.96966,1.96952,1.96965,8000000.0
2008-03-26 20:41:00,1.96973,1.96981,1.96969,1.96976,8000000.0
2008-03-26 20:42:00,1.96983,1.97008,1.96975,1.96975,11000000.0
2008-03-26 20:43:00,1.96995,1.96995,1.96979,1.96995,8000000.0
2008-03-26 20:44:00,1.96988,1.96994,1.96976,1.96989,10000000.0
2008-03-26 20:45:00,1.96994,1.96994,1.96983,1.96983,7000000.0
2008-03-26 20:46:00,1.96986,1.96986,1.96968,1.96973,8000000.0
2008-03-26 20:47:00,1.96978,1.96996,1.96977,1.96992,7000000.0
2008-03-26 20:48:00,1.97,1.97008,1.96982,1.97008,10000000.0
2008-03-26 20:49:00,1.97,1.97009,1.96992,1.96992,7000000.0
2008-03-26 20:50:00,1.97009,1.97022,1.97002,1.9702,8000000.0
2008-03-26 20:51:00,1.96997,1.97056,1.96997,1.97056,9000000.0
2008-03-26 20:52:00,1.96922,1.96922,1.96852,1.96856,11000000.0
2008-03-26 20:53:00,1.96849,1.96918,1.96776,1.96776,11000000.0
2008-03-26 20:54:00,1.96801,1.96887,1.96801,1.96887,11000000.0
2008-03-26 20:55:00,1.96893,1.96893,1.96841,1.96841,8000000.0
2008-03-26 20:56:00,1.9687,1.9689,1.9687,1.96877,7000000.0
2008-03-26 20:57:00,1.96862,1.96907,1.96858,1.96858,9000000.0
2008-03-26 20:58:00,1.96834,1.96834,1.96776,1.96776,7000000.0
2008-03-26 20:59:00,1.96825,1.96825,1.96799,1.96799,7000000.0
2008-03-26 21:00:00,1.96757,1.96757,1.96603,1.96603,7000000.0
2008-03-26 21:01:00,1.96551,1.96574,1.96535,1.96574,7000000.0
2008-03-26 21:02:00,1.96625,1.96668,1.96625,1.96668,7000000.0
2008-03-26 21:03:00,1.96639,1.96657,1.96639,1.96647,8000000.0
2008-03-26 21:04:00,1.96648,1.96661,1.96624,1.96661,7000000.0
2008-03-26 21:05:00,1.96672,1.96706,1.96672,1.96706,7000000.0
2008-03-26 21:06:00,1.96706,1.96746,1.96706,1.96736,8000000.0
2008-03-26 21:07:00,1.96736,1.96736,1.96712,1.96724,8000000.0
2008-03-26 21:08:00,1.96728,1.96739,1.96723,1.96739,10000000.0
2008-03-26 21:09:00,1.96728,1.96731,1.96717,1.96717,10000000.0
2008-03-26 21:10:00,1.96718,1.96718,1.96662,1.96662,8000000.0
2008-03-26 21:11:00,1.96696,1.96719,1.96695,1.96695,7000000.0
2008-03-26 21:12:00,1.96708,1.96731,1.96708,1.96726,8000000.0
2008-03-26 21:13:00,1.96744,1.96791,1.96744,1.96791,10000000.0
2008-03-26 21:14:00,1.9681,1.96814,1.968,1.96812,8000000.0
2008-03-26 21:15:00,1.96797,1.96798,1.96781,1.96786,8000000.0
2008-03-26 21:16:00,1.96765,1.96765,1.96642,1.96642,7000000.0
2008-03-26 21:17:00,1.96661,1.96691,1.96657,1.96688,11000000.0
2008-03-26 21:18:00,1.96705,1.96723,1.96705,1.96716,7000000.0
2008-03-26 21:19:00,1.96706,1.96729,1.96695,1.96729,9000000.0
2008-03-26 21:20:00,1.96727,1.96742,1.96713,1.96742,11000000.0
2008-03-26 21:21:00,1.96743,1.96743,1.96725,1.96737,10000000.0
2008-03-26 21:22:00,1.96744,1.96752,1.96725,1.96752,10000000.0
2008-03-26 21:23:00,1.96759,1.96811,1.96759,1.96811,7000000.0
2008-03-26 21:24:00,1.96813,1.96834,1.96813,1.96814,11000000.0
2008-03-26 21:25:00,1.96824,1.96853,1.96822,1.96853,7000000.0
2008-03-26 21:26:00,1.96862,1.96862,1.96842,1.96842,7000000.0
2008-03-26 21:27:00,1.9684,1.96852,1.96826,1.96841,7000000.0
2008-03-26 21:28:00,1.96834,1.96834,1.96735,1.96787,7000000.0
2008-03-26 21:29:00,1.9683,1.96871,1.9683,1.96871,8000000.0
2008-03-26 21:30:00,1.96897,1.96988,1.96897,1.96979,8000000.0
2008-03-26 21:31:00,1.96976,1.97013,1.96973,1.96996,8000000.0
2008-03-26 21:32:00,1.97017,1.97017,1.96887,1.96887,7000000.0
2008-03-26 21:33:00,1.96879,1.96904,1.96838,1.96904,11000000.0
2008-03-26 21:34:00,1.96893,1.96893,1.96796,1.96841,11000000.0
2008-03-26 21:35:00,1.96866,1.96876,1.96855,1.96865,11000000.0
2008-03-26 21:36:00,1.96869,1.96876,1.96853,1.96865,8000000.0
2008-03-26 21:37:00,1.96872,1.96886,1.96868,1.96884,8000000.0
2008-03-26 21:38:00,1.96896,1.96912,1.96889,1.96909,8000000.0
2008-03-26 21:39:00,1.96896,1.96905,1.96892,1.96902,9000000.0
2008-03-26 21:40:00,1.96894,1.96898,1.96851,1.96851,7000000.0
2008-03-26 21:41:00,1.96846,1.96846,1.9679,1.9679,9000000.0
2008-03-26 21:42:00,1.96781,1.96789,1.96777,1.96785,7000000.0
2008-03-26 21:43:00,1.96771,1.968,1.96771,1.968,9000000.0
2008-03-26 21:44:00,1.96794,1.96794,1.96754,1.96794,8000000.0
2008-03-26 21:45:00,1.96798,1.96804,1.9677,1.9677,10000000.0
2008-03-26 21:46:00,1.96773,1.96782,1.96773,1.96782,8000000.0
2008-03-26 21:47:00,1.96836,1.96857,1.96836,1.96855,8000000.0
2008-03-26 21:48:00,1.96864,1.96871,1.9686,1.96868,8000000.0
2008-03-26 21:49:00,1.96885,1.96888,1.96874,1.96885,8000000.0
2008-03-26 21:50:00,1.96882,1.96883,1.96866,1.96866,8000000.0
2008-03-26 21:51:00,1.96849,1.96849,1.96787,1.96787,7000000.0
2008-03-26 21:52:00,1.96785,1.96814,1.96785,1.96814,7000000.0
2008-03-26 21:53:00,1.96829,1.96869,1.96829,1.96848,7000000.0
2008-03-26 21:54:00,1.96859,1.96861,1.96842,1.96861,7000000.0
2008-03-26 21:55:00,1.96859,1.96864,1.96849,1.96856,7000000.0
2008-03-26 21:56:00,1.96847,1.9687,1.96847,1.96865,8000000.0
2008-03-26 21:57:00,1.96875,1.96878,1.9686,1.96876,7000000.0
2008-03-26 21:58:00,1.96865,1.96874,1.96807,1.96807,7000000.0
2008-03-26 21:59:00,1.96774,1.96774,1.96697,1.96697,8000000.0
2008-03-26 22:00:00,1.96698,1.96735,1.96698,1.96728,10000000.0
2008-03-26 22:01:00,1.96728,1.96739,1.96705,1.96739,9000000.0
2008-03-26 22:02:00,1.96747,1.96772,1.96736,1.96772,8000000.0
2008-03-26 22:03:00,1.96782,1.96782,1.96744,1.96744,7000000.0
2008-03-26 22:04:00,1.96751,1.96755,1.9674,1.96748,8000000.0
2008-03-26 22:05:00,1.96752,1.96752,1.96741,1.96749,10000000.0
2008-03-26 22:06:00,1.96764,1.96794,1.96764,1.96794,7000000.0
2008-03-26 22:07:00,1.9681,1.96819,1.96783,1.96819,8000000.0
2008-03-26 22:08:00,1.96854,1.96933,1.96854,1.96933,8000000.0
2008-03-26 22:09:00,1.96958,1.96961,1.96939,1.96957,9000000.0
2008-03-26 22:10:00,1.96979,1.97013,1.96979,1.97006,8000000.0
2008-03-26 22:11:00,1.97059,1.97059,1.97036,1.97036,6000000.0
2008-03-26 22:12:00,1.9705,1.9708,1.9705,1.9708,8000000.0
2008-03-26 22:13:00,1.97072,1.97072,1.97025,1.97025,7000000.0
2008-03-26 22:14:00,1.97009,1.97021,1.96994,1.97021,11000000.0
2008-03-26 22:15:00,1.97048,1.97076,1.97023,1.9707,10000000.0
2008-03-26 22:16:00,1.97063,1.97083,1.97053,1.97083,9000000.0
2008-03-26 22:17:00,1.97106,1.97106,1.97079,1.97095,7000000.0
2008-03-26 22:18:00,1.97086,1.971,1.97081,1.971,8000000.0
2008-03-26 22:19:00,1.97115,1.97117,1.97101,1.97112,7000000.0
2008-03-26 22:20:00,1.97123,1.97127,1.9711,1.97112,7000000.0
2008-03-26 22:21:00,1.97047,1.97072,1.97046,1.97051,9000000.0
2008-03-26 22:22:00,1.97103,1.97103,1.97093,1.97102,7000000.0
2008-03-26 22:23:00,1.97099,1.97099,1.97088,1.97093,9000000.0
2008-03-26 22:24:00,1.9706,1.97092,1.9706,1.9708,7000000.0
2008-03-26 22:25:00,1.97075,1.97105,1.97074,1.97105,8000000.0
2008-03-26 22:26:00,1.97098,1.9712,1.97095,1.97107,9000000.0
2008-03-26 22:27:00,1.97099,1.97116,1.97077,1.97077,8000000.0
2008-03-26 22:28:00,1.97026,1.97106,1.97026,1.97106,8000000.0
2008-03-26 22:29:00,1.97203,1.9724,1.97203,1.97212,10000000.0
2008-03-26 22:30:00,1.97185,1.97185,1.97152,1.97167,7000000.0
2008-03-26 22:31:00,1.97158,1.97172,1.97158,1.97167,9000000.0
2008-03-26 22:32:00,1.97153,1.97175,1.97153,1.97155,8000000.0
2008-03-26 22:33:00,1.97161,1.97171,1.97146,1.97164,7000000.0
2008-03-26 22:34:00,1.97151,1.97154,1.97143,1.97143,7000000.0
2008-03-26 22:35:00,1.9715,1.97155,1.97139,1.97148,8000000.0
2008-03-26 22:36:00,1.97139,1.9715,1.97139,1.97147,10000000.0
2008-03-26 22:37:00,1.97126,1.97126,1.97052,1.97052,7000000.0
2008-03-26 22:38:00,1.97066,1.97108,1.97066,1.97108,8000000.0
2008-03-26 22:39:00,1.97041,1.97096,1.97041,1.97075,8000000.0
2008-03-26 22:40:00,1.97114,1.97114,1.97096,1.97114,7000000.0
2008-03-26 22:41:00,1.97117,1.97117,1.9709,1.971,8000000.0
2008-03-26 22:42:00,1.97097,1.97115,1.97092,1.97115,8000000.0
2008-03-26 22:43:00,1.97117,1.97121,1.97102,1.97107,7000000.0
2008-03-26 22:44:00,1.97105,1.9711,1.97073,1.97073,7000000.0
2008-03-26 22:45:00,1.97073,1.97105,1.97073,1.97101,7000000.0
2008-03-26 22:46:00,1.9711,1.97123,1.97105,1.97108,8000000.0
2008-03-26 22:47:00,1.97052,1.97058,1.97037,1.97042,11000000.0
2008-03-26 22:48:00,1.97036,1.97061,1.97022,1.97061,8000000.0
2008-03-26 22:49:00,1.97059,1.97069,1.97056,1.97067,7000000.0
2008-03-26 22:50:00,1.97051,1.97058,1.97041,1.97057,7000000.0
2008-03-26 22:51:00,1.97028,1.97074,1.97028,1.97074,10000000.0
2008-03-26 22:52:00,1.97108,1.9711,1.97086,1.9711,8000000.0
2008-03-26 22:53:00,1.97097,1.97109,1.97066,1.97066,7000000.0
2008-03-26 22:54:00,1.97076,1.97076,1.97029,1.97029,8000000.0
2008-03-26 22:55:00,1.97046,1.97046,1.97012,1.97012,7000000.0
2008-03-26 22:56:00,1.97002,1.97002,1.96982,1.96987,7000000.0
2008-03-26 22:57:00,1.96998,1.96998,1.96956,1.9697,7000000.0
2008-03-26 22:58:00,1.96956,1.96962,1.96946,1.96959,7000000.0
2008-03-26 22:59:00,1.96939,1.96959,1.96913,1.96913,7000000.0
2008-03-26 23:00:00,1.96829,1.96829,1.96795,1.96795,8000000.0
2008-03-26 23:01:00,1.96793,1.9681,1.9679,1.9681,8000000.0
2008-03-26 23:02:00,1.96774,1.96793,1.96771,1.96777,8000000.0
2008-03-26 23:03:00,1.96801,1.96819,1.96801,1.96819,7000000.0
2008-03-26 23:04:00,1.96817,1.96817,1.9679,1.96795,8000000.0
2008-03-26 23:05:00,1.96756,1.96756,1.9666,1.9666,8000000.0
2008-03-26 23:06:00,1.96603,1.96645,1.96603,1.96632,9000000.0
2008-03-26 23:07:00,1.96649,1.96649,1.96612,1.96612,10000000.0
2008-03-26 23:08:00,1.96593,1.96604,1.96585,1.96601,7000000.0
2008-03-26 23:09:00,1.9661,1.96627,1.96605,1.9661,9000000.0
2008-03-26 23:10:00,1.96613,1.96613,1.96575,1.96608,11000000.0
2008-03-26 23:11:00,1.96584,1.96613,1.96584,1.96601,7000000.0
2008-03-26 23:12:00,1.96618,1.96631,1.96618,1.96626,7000000.0
2008-03-26 23:13:00,1.96636,1.96704,1.96636,1.96704,7000000.0
2008-03-26 23:14:00,1.96696,1.96759,1.96696,1.96759,11000000.0
2008-03-26 23:15:00,1.96782,1.96811,1.96761,1.96811,9000000.0
2008-03-26 23:16:00,1.96831,1.96864,1.96813,1.96862,11000000.0
2008-03-26 23:17:00,1.96793,1.9681,1.96793,1.9681,7000000.0
2008-03-26 23:18:00,1.96863,1.96863,1.96842,1.96844,8000000.0
2008-03-26 23:19:00,1.96818,1.96829,1.96808,1.96817,7000000.0
2008-03-26 23:20:00,1.96809,1.9681,1.96798,1.968,9000000.0
2008-03-26 23:21:00,1.96788,1.96793,1.96781,1.9679,9000000.0
2008-03-26 23:22:00,1.96777,1.96813,1.96777,1.96813,5000000.0
2008-03-26 23:23:00,1.96818,1.96819,1.96805,1.96815,8000000.0
2008-03-26 23:24:00,1.9681,1.9683,1.9681,1.9683,7000000.0
2008-03-26 23:25:00,1.96863,1.9687,1.96849,1.96856,7000000.0
2008-03-26 23:26:00,1.9684,1.9686,1.96839,1.96839,8000000.0
2008-03-26 23:27:00,1.96827,1.96861,1.96815,1.96843,9000000.0
2008-03-26 23:28:00,1.96826,1.96853,1.96826,1.96831,10000000.0
2008-03-26 23:29:00,1.96832,1.96865,1.96823,1.96865,9000000.0
2008-03-26 23:30:00,1.96864,1.96864,1.96842,1.96851,8000000.0
2008-03-26 23:31:00,1.96776,1.9683,1.96776,1.96792,7000000.0
2008-03-26 23:32:00,1.96832,1.96832,1.96802,1.96807,8000000.0
2008-03-26 23:33:00,1.96812,1.96834,1.96812,1.96819,7000000.0
2008-03-26 23:34:00,1.96824,1.96824,1.96779,1.96819,11000000.0
2008-03-26 23:35:00,1.96816,1.96816,1.9679,1.96798,9000000.0
2008-03-26 23:36:00,1.968,1.96823,1.968,1.96819,7000000.0
2008-03-26 23:37:00,1.9681,1.96826,1.96806,1.96826,9000000.0
2008-03-26 23:38:00,1.96814,1.96837,1.96814,1.96837,8000000.0
2008-03-26 23:39:00,1.9676,1.9676,1.96732,1.96747,10000000.0
2008-03-26 23:40:00,1.96801,1.96801,1.96732,1.96732,7000000.0
2008-03-26 23:41:00,1.96718,1.96718,1.96699,1.96699,6000000.0
2008-03-26 23:42:00,1.96696,1.9673,1.96696,1.96723,8000000.0
2008-03-26 23:43:00,1.96714,1.96744,1.96696,1.96744,7000000.0
2008-03-26 23:44:00,1.96667,1.96694,1.96665,1.96694,7000000.0
2008-03-26 23:45:00,1.96644,1.96644,1.96585,1.96603,7000000.0
2008-03-26 23:46:00,1.96583,1.96596,1.96563,1.96563,8000000.0
2008-03-26 23:47:00,1.96541,1.96541,1.96443,1.9648,8000000.0
2008-03-26 23:48:00,1.96464,1.96471,1.96453,1.96453,7000000.0
2008-03-26 23:49:00,1.96471,1.96474,1.96429,1.96474,10000000.0
2008-03-26 23:50:00,1.96482,1.9651,1.96482,1.96504,8000000.0
2008-03-26 23:51:00,1.96494,1.96494,1.96451,1.96461,7000000.0
2008-03-26 23:52:00,1.96484,1.96517,1.96484,1.96512,11000000.0
2008-03-26 23:53:00,1.96476,1.96514,1.96476,1.96513,8000000.0
2008-03-26 23:54:00,1.96333,1.96547,1.96333,1.96524,9000000.0
2008-03-26 23:55:00,1.96515,1.9656,1.96515,1.9656,8000000.0
2008-03-26 23:56:00,1.96601,1.96607,1.96579,1.96597,8000000.0
2008-03-26 23:57:00,1.96646,1.96663,1.96643,1.9666,8000000.0
2008-03-26 23:58:00,1.96618,1.96618,1.96577,1.96588,7000000.0
2008-03-26 23:59:00,1.9662,1.96633,1.96602,1.96633,10000000.0
2008-03-27 00:00:00,1.96588,1.96599,1.96583,1.96586,7000000.0
2008-03-27 00:01:00,1.96652,1.96669,1.96624,1.96624,8000000.0
2008-03-27 00:02:00,1.96643,1.96643,1.96604,1.96604,8000000.0
2008-03-27 00:03:00,1.96597,1.96627,1.96597,1.96604,10000000.0
2008-03-27 00:04:00,1.9663,1.96718,1.9663,1.96718,7000000.0
2008-03-27 00:05:00,1.96736,1.96736,1.96687,1.96687,11000000.0
2008-03-27 00:06:00,1.96612,1.96648,1.96612,1.96648,10000000.0
2008-03-27 00:07:00,1.96671,1.96684,1.96671,1.96677,8000000.0
2008-03-27 00:08:00,1.96663,1.96668,1.96657,1.96664,9000000.0
2008-03-27 00:09:00,1.9682,1.9682,1.9682,1.9682,8000000.0
2008-03-27 00:10:00,1.96636,1.96662,1.96611,1.96662,8000000.0
2008-03-27 00:11:00,1.96659,1.96676,1.96659,1.96675,11000000.0
2008-03-27 00:12:00,1.96664,1.96686,1.96664,1.96672,7000000.0
2008-03-27 00:13:00,1.96675,1.96704,1.96674,1.96704,8000000.0
2008-03-27 00:14:00,1.96701,1.96724,1.96695,1.96698,8000000.0
2008-03-27 00:15:00,1.96685,1.96689,1.9668,1.96689,6000000.0
2008-03-27 00:16:00,1.96706,1.96714,1.967,1.96713,7000000.0
2008-03-27 00:17:00,1.96706,1.96731,1.96706,1.9673,9000000.0
2008-03-27 00:18:00,1.96748,1.96749,1.96736,1.96748,10000000.0
2008-03-27 00:19:00,1.9679,1.9683,1.9679,1.9683,8000000.0
2008-03-27 00:20:00,1.96767,1.96802,1.96767,1.96802,8000000.0
2008-03-27 00:21:00,1.96788,1.96815,1.96786,1.96813,7000000.0
2008-03-27 00:22:00,1.96838,1.96883,1.96838,1.96859,9000000.0
2008-03-27 00:23:00,1.96863,1.96863,1.96825,1.96834,7000000.0
2008-03-27 00:24:00,1.96856,1.96868,1.96846,1.96868,10000000.0
2008-03-27 00:25:00,1.96881,1.9689,1.96873,1.96889,9000000.0
2008-03-27 00:26:00,1.9685,1.96878,1.96843,1.96873,7000000.0
2008-03-27 00:27:00,1.96924,1.96924,1.96904,1.96904,6000000.0
2008-03-27 00:28:00,1.969,1.969,1.96881,1.96881,9000000.0
2008-03-27 00:29:00,1.96866,1.96885,1.96866,1.9687,8000000.0
2008-03-27 00:30:00,1.96803,1.96803,1.9674,1.96781,11000000.0
2008-03-27 00:31:00,1.96784,1.96784,1.96755,1.96756,8000000.0
2008-03-27 00:32:00,1.96773,1.9678,1.96752,1.9677,8000000.0
2008-03-27 00:33:00,1.96725,1.96725,1.96693,1.96704,7000000.0
2008-03-27 00:34:00,1.96769,1.96769,1.96746,1.96754,8000000.0
2008-03-27 00:35:00,1.96753,1.96768,1.9675,1.96755,10000000.0
2008-03-27 00:36:00,1.96747,1.96747,1.96714,1.96726,7000000.0
2008-03-27 00:37:00,1.96733,1.96767,1.96733,1.96767,8000000.0
2008-03-27 00:38:00,1.96763,1.96763,1.96722,1.96762,7000000.0
2008-03-27 00:39:00,1.96743,1.96764,1.96735,1.96764,10000000.0
2008-03-27 00:40:00,1.96757,1.96769,1.96754,1.96762,7000000.0
2008-03-27 00:41:00,1.9676,1.9676,1.96687,1.96687,10000000.0
2008-03-27 00:42:00,1.96711,1.96768,1.96674,1.96766,11000000.0
2008-03-27 00:43:00,1.96777,1.96786,1.96766,1.96775,8000000.0
2008-03-27 00:44:00,1.96806,1.96824,1.96805,1.96824,7000000.0
2008-03-27 00:45:00,1.9683,1.96881,1.9683,1.96881,8000000.0
2008-03-27 00:46:00,1.9687,1.96887,1.96865,1.96874,11000000.0
2008-03-27 00:47:00,1.96868,1.96876,1.96852,1.96862,6000000.0
2008-03-27 00:48:00,1.96872,1.96872,1.96849,1.96869,10000000.0
2008-03-27 00:49:00,1.96839,1.96839,1.96784,1.96793,10000000.0
2008-03-27 00:50:00,1.96844,1.96854,1.96838,1.96838,8000000.0
2008-03-27 00:51:00,1.96833,1.96846,1.96829,1.96837,7000000.0
2008-03-27 00:52:00,1.96844,1.96844,1.96834,1.96841,8000000.0
2008-03-27 00:53:00,1.96818,1.96829,1.96812,1.96829,10000000.0
2008-03-27 00:54:00,1.96858,1.96858,1.96829,1.96829,8000000.0
2008-03-27 00:55:00,1.96818,1.96818,1.96783,1.96783,7000000.0
2008-03-27 00:56:00,1.96764,1.96767,1.96752,1.96752,7000000.0
2008-03-27 00:57:00,1.9679,1.968,1.96786,1.9679,8000000.0
2008-03-27 00:58:00,1.96739,1.96739,1.96706,1.96715,8000000.0
2008-03-27 00:59:00,1.96762,1.96762,1.96641,1.96641,7000000.0
2008-03-27 01:00:00,1.96638,1.96674,1.96638,1.96656,9000000.0
2008-03-27 01:01:00,1.96664,1.96716,1.96664,1.96716,7000000.0
2008-03-27 01:02:00,1.96692,1.96698,1.96676,1.96698,8000000.0
2008-03-27 01:03:00,1.96694,1.96694,1.96673,1.96681,10000000.0
2008-03-27 01:04:00,1.96642,1.96642,1.96597,1.96635,8000000.0
2008-03-27 01:05:00,1.96604,1.96642,1.96604,1.96632,7000000.0
2008-03-27 01:06:00,1.9668,1.96682,1.96677,1.96677,8000000.0
2008-03-27 01:07:00,1.96675,1.96699,1.96675,1.96686,7000000.0
2008-03-27 01:08:00,1.9675,1.96761,1.96733,1.96761,8000000.0
2008-03-27 01:09:00,1.96726,1.96787,1.96726,1.96781,7000000.0
2008-03-27 01:10:00,1.96785,1.96785,1.96766,1.96771,11000000.0
2008-03-27 01:11:00,1.96749,1.96749,1.96618,1.96618,11000000.0
2008-03-27 01:12:00,1.96634,1.96689,1.96633,1.96689,11000000.0
2008-03-27 01:13:00,1.96723,1.96723,1.96676,1.96676,7000000.0
2008-03-27 01:14:00,1.96707,1.96707,1.96682,1.96688,8000000.0
2008-03-27 01:15:00,1.96715,1.96729,1.96715,1.96725,7000000.0
2008-03-27 01:16:00,1.96713,1.96747,1.96713,1.96747,9000000.0
2008-03-27 01:17:00,1.9668,1.9676,1.9665,1.9675,8000000.0
2008-03-27 01:18:00,1.96743,1.96752,1.96741,1.96752,8000000.0
2008-03-27 01:19:00,1.9675,1.96775,1.9675,1.96775,7000000.0
2008-03-27 01:20:00,1.9678,1.96824,1.9678,1.9682,8000000.0
2008-03-27 01:21:00,1.96823,1.96827,1.96812,1.96819,5000000.0
2008-03-27 01:22:00,1.96816,1.96816,1.96802,1.96812,7000000.0
2008-03-27 01:23:00,1.96748,1.9675,1.96735,1.9674,7000000.0
2008-03-27 01:24:00,1.96772,1.96775,1.96756,1.96756,11000000.0
2008-03-27 01:25:00,1.96779,1.96792,1.96774,1.96792,7000000.0
2008-03-27 01:26:00,1.96799,1.96799,1.96763,1.96763,8000000.0
2008-03-27 01:27:00,1.96782,1.96782,1.96759,1.96762,7000000.0
2008-03-27 01:28:00,1.96791,1.96791,1.9678,1.96786,8000000.0
2008-03-27 01:29:00,1.96785,1.96791,1.96767,1.96771,10000000.0
2008-03-27 01:30:00,1.96795,1.96798,1.96777,1.96795,7000000.0
2008-03-27 01:31:00,1.9682,1.96844,1.9682,1.96839,7000000.0
2008-03-27 01:32:00,1.96838,1.96855,1.96835,1.96846,9000000.0
2008-03-27 01:33:00,1.96849,1.96855,1.96848,1.9685,7000000.0
2008-03-27 01:34:00,1.9684,1.9685,1.96831,1.96832,11000000.0
2008-03-27 01:35:00,1.96808,1.96818,1.96804,1.96812,8000000.0
2008-03-27 01:36:00,1.96773,1.96774,1.96752,1.96774,10000000.0
2008-03-27 01:37:00,1.96771,1.96771,1.96758,1.96758,8000000.0
2008-03-27 01:38:00,1.96759,1.96759,1.96745,1.96752,7000000.0
2008-03-27 01:39:00,1.96739,1.96749,1.96733,1.96749,9000000.0
2008-03-27 01:40:00,1.96746,1.96748,1.96713,1.96748,11000000.0
2008-03-27 01:41:00,1.96757,1.96761,1.9674,1.96753,11000000.0
2008-03-27 01:42:00,1.96785,1.96792,1.96777,1.96788,9000000.0
2008-03-27 01:43:00,1.96791,1.96811,1.96788,1.96811,9000000.0
2008-03-27 01:44:00,1.96856,1.96856,1.96819,1.96821,8000000.0
2008-03-27 01:45:00,1.96811,1.96811,1.96794,1.96794,7000000.0
2008-03-27 01:46:00,1.96794,1.96794,1.96763,1.96763,7000000.0
2008-03-27 01:47:00,1.96722,1.96722,1.96716,1.96719,7000000.0
2008-03-27 01:48:00,1.96677,1.96677,1.96635,1.96668,8000000.0
2008-03-27 01:49:00,1.9699,1.9704,1.9699,1.9704,7000000.0
2008-03-27 01:50:00,1.96713,1.96713,1.96683,1.96683,7000000.0
2008-03-27 01:51:00,1.96657,1.96678,1.9664,1.96672,10000000.0
2008-03-27 01:52:00,1.96698,1.96722,1.9669,1.96695,8000000.0
2008-03-27 01:53:00,1.96685,1.96685,1.96634,1.96634,8000000.0
2008-03-27 01:54:00,1.96624,1.96646,1.9661,1.9664,10000000.0
2008-03-27 01:55:00,1.96668,1.96679,1.96649,1.96671,9000000.0
2008-03-27 01:56:00,1.96672,1.96691,1.96495,1.96684,10000000.0
2008-03-27 01:57:00,1.96684,1.96712,1.96648,1.96712,9000000.0
2008-03-27 01:58:00,1.96734,1.96753,1.96733,1.96733,8000000.0
2008-03-27 01:59:00,1.96702,1.96702,1.96666,1.96675,11000000.0
2008-03-27 02:00:00,1.96666,1.96674,1.96665,1.9667,5000000.0
2008-03-27 02:01:00,1.96624,1.96624,1.96595,1.96595,10000000.0
2008-03-27 02:02:00,1.96613,1.96645,1.96613,1.96645,13000000.0
2008-03-27 02:03:00,1.96676,1.96734,1.96653,1.96734,17000000.0
2008-03-27 02:04:00,1.96795,1.96814,1.96781,1.96781,12000000.0
2008-03-27 02:05:00,1.96727,1.96727,1.96716,1.9672,9000000.0
2008-03-27 02:06:00,1.96728,1.96742,1.96726,1.96742,7000000.0
2008-03-27 02:07:00,1.9673,1.9675,1.9673,1.96745,13000000.0
2008-03-27 02:08:00,1.9673,1.96737,1.96722,1.96722,16000000.0
2008-03-27 02:09:00,1.96728,1.96757,1.96728,1.96752,10000000.0
2008-03-27 02:10:00,1.96744,1.96764,1.96741,1.96764,8000000.0
2008-03-27 02:11:00,1.96773,1.96773,1.96753,1.96753,7000000.0
2008-03-27 02:12:00,1.96749,1.96771,1.96749,1.96768,14000000.0
2008-03-27 02:13:00,1.96774,1.96776,1.96759,1.96776,7000000.0
2008-03-27 02:14:00,1.96773,1.96775,1.96762,1.96772,7000000.0
2008-03-27 02:15:00,1.96764,1.96764,1.96722,1.96722,7000000.0
2008-03-27 02:16:00,1.96723,1.96739,1.96707,1.96739,8000000.0
2008-03-27 02:17:00,1.96716,1.96716,1.96669,1.96713,7000000.0
2008-03-27 02:18:00,1.96749,1.96773,1.96749,1.96772,11000000.0
2008-03-27 02:19:00,1.9676,1.96772,1.96759,1.96772,7000000.0
2008-03-27 02:20:00,1.96792,1.9681,1.96792,1.9681,12000000.0
2008-03-27 02:21:00,1.96806,1.96807,1.96792,1.96792,12000000.0
2008-03-27 02:22:00,1.96784,1.96788,1.9676,1.96787,7000000.0
2008-03-27 02:23:00,1.968,1.96809,1.968,1.96809,9000000.0
2008-03-27 02:24:00,1.96773,1.96815,1.96763,1.96815,8000000.0
2008-03-27 02:25:00,1.96806,1.96826,1.96787,1.96826,16000000.0
2008-03-27 02:26:00,1.96821,1.96839,1.96821,1.96833,20000000.0
2008-03-27 02:27:00,1.96841,1.96842,1.96825,1.96842,18000000.0
2008-03-27 02:28:00,1.96846,1.96846,1.96829,1.96842,7000000.0
2008-03-27 02:29:00,1.96844,1.96874,1.96844,1.96858,10000000.0
2008-03-27 02:30:00,1.96847,1.96855,1.96833,1.96848,10000000.0
2008-03-27 02:31:00,1.96843,1.96845,1.96825,1.96827,9000000.0
2008-03-27 02:32:00,1.96833,1.96841,1.96822,1.96823,15000000.0
2008-03-27 02:33:00,1.96816,1.9682,1.96811,1.96812,14000000.0
2008-03-27 02:34:00,1.96812,1.96815,1.96798,1.96798,9000000.0
2008-03-27 02:35:00,1.96795,1.96811,1.96795,1.96811,7000000.0
2008-03-27 02:36:00,1.96803,1.9684,1.96803,1.9684,8000000.0
2008-03-27 02:37:00,1.96843,1.96849,1.96835,1.96835,7000000.0
2008-03-27 02:38:00,1.96838,1.96843,1.96827,1.96842,7000000.0
2008-03-27 02:39:00,1.96902,1.96911,1.96889,1.96895,13000000.0
2008-03-27 02:40:00,1.96882,1.96895,1.96871,1.96871,11000000.0
2008-03-27 02:41:00,1.96866,1.96899,1.96866,1.9689,8000000.0
2008-03-27 02:42:00,1.96861,1.96895,1.96861,1.96895,11000000.0
2008-03-27 02:43:00,1.96893,1.96893,1.96873,1.96878,8000000.0
2008-03-27 02:44:00,1.96892,1.96892,1.96814,1.96877,10000000.0
2008-03-27 02:45:00,1.96903,1.96933,1.96903,1.96914,10000000.0
2008-03-27 02:46:00,1.96907,1.96916,1.96906,1.96912,8000000.0
2008-03-27 02:47:00,1.9692,1.96945,1.9692,1.96945,8000000.0
2008-03-27 02:48:00,1.96933,1.96951,1.96932,1.96947,11000000.0
2008-03-27 02:49:00,1.96976,1.97008,1.96969,1.97006,10000000.0
2008-03-27 02:50:00,1.97028,1.97034,1.97017,1.97034,8000000.0
2008-03-27 02:51:00,1.97019,1.97019,1.96996,1.97007,10000000.0
2008-03-27 02:52:00,1.9701,1.9701,1.96975,1.96988,10000000.0
2008-03-27 02:53:00,1.96978,1.96978,1.96965,1.96975,8000000.0
2008-03-27 02:54:00,1.9695,1.9695,1.96932,1.96939,7000000.0
2008-03-27 02:55:00,1.96932,1.96938,1.96907,1.96917,8000000.0
2008-03-27 02:56:00,1.96905,1.96927,1.96887,1.96925,7000000.0
2008-03-27 02:57:00,1.96916,1.9692,1.96892,1.96903,8000000.0
2008-03-27 02:58:00,1.96902,1.96923,1.96888,1.96917,12000000.0
2008-03-27 02:59:00,1.96927,1.96968,1.96924,1.96968,19000000.0
2008-03-27 03:00:00,1.96989,1.9699,1.96942,1.96942,7000000.0
2008-03-27 03:01:00,1.9693,1.9696,1.96924,1.9696,10000000.0
2008-03-27 03:02:00,1.96895,1.96901,1.96869,1.96869,8000000.0
2008-03-27 03:03:00,1.96869,1.96896,1.96864,1.96896,11000000.0
2008-03-27 03:04:00,1.96925,1.96965,1.96925,1.96965,7000000.0
2008-03-27 03:05:00,1.96949,1.97138,1.96949,1.97138,10000000.0
2008-03-27 03:06:00,1.97189,1.97229,1.97176,1.97176,11000000.0
2008-03-27 03:07:00,1.97153,1.97188,1.97153,1.97188,7000000.0
2008-03-27 03:08:00,1.97223,1.97237,1.9722,1.97237,8000000.0
2008-03-27 03:09:00,1.97224,1.97224,1.9719,1.9719,10000000.0
2008-03-27 03:10:00,1.97188,1.97198,1.97179,1.97194,10000000.0
2008-03-27 03:11:00,1.97213,1.97249,1.97213,1.97249,8000000.0
2008-03-27 03:12:00,1.9725,1.9725,1.97221,1.97221,7000000.0
2008-03-27 03:13:00,1.97232,1.97262,1.97231,1.97238,10000000.0
2008-03-27 03:14:00,1.97228,1.97252,1.97196,1.97196,16000000.0
2008-03-27 03:15:00,1.97156,1.9718,1.97115,1.97175,11000000.0
2008-03-27 03:16:00,1.97153,1.97153,1.97141,1.97144,5000000.0
2008-03-27 03:17:00,1.97156,1.97157,1.97148,1.97157,8000000.0
2008-03-27 03:18:00,1.97139,1.97139,1.97058,1.97091,10000000.0
2008-03-27 03:19:00,1.97091,1.97107,1.97084,1.97084,7000000.0
2008-03-27 03:20:00,1.97104,1.97138,1.97104,1.97138,7000000.0
2008-03-27 03:21:00,1.97147,1.97172,1.97147,1.97172,7000000.0
2008-03-27 03:22:00,1.97221,1.97275,1.9704,1.9704,8000000.0
2008-03-27 03:23:00,1.97197,1.97204,1.97185,1.97202,9000000.0
2008-03-27 03:24:00,1.97187,1.97189,1.9717,1.9717,7000000.0
2008-03-27 03:25:00,1.97118,1.97118,1.97031,1.97031,23000000.0
2008-03-27 03:26:00,1.97019,1.97035,1.97012,1.97035,9000000.0
2008-03-27 03:27:00,1.97078,1.97085,1.97062,1.97081,7000000.0
2008-03-27 03:28:00,1.97088,1.97099,1.97085,1.97099,7000000.0
2008-03-27 03:29:00,1.97097,1.97097,1.97077,1.97092,8000000.0
2008-03-27 03:30:00,1.97093,1.97111,1.97082,1.97082,10000000.0
2008-03-27 03:31:00,1.97085,1.97107,1.9707,1.9707,8000000.0
2008-03-27 03:32:00,1.97063,1.97071,1.96927,1.96927,10000000.0
2008-03-27 03:33:00,1.97002,1.97002,1.96972,1.96993,7000000.0
2008-03-27 03:34:00,1.96965,1.96965,1.96953,1.96953,11000000.0
2008-03-27 03:35:00,1.9695,1.9695,1.96816,1.96816,8000000.0
2008-03-27 03:36:00,1.96782,1.96785,1.96739,1.96739,7000000.0
2008-03-27 03:37:00,1.96706,1.96757,1.96706,1.96756,8000000.0
2008-03-27 03:38:00,1.96771,1.96783,1.96763,1.96783,8000000.0
2008-03-27 03:39:00,1.96779,1.96796,1.96744,1.96744,10000000.0
2008-03-27 03:40:00,1.96765,1.96779,1.96738,1.96738,6000000.0
2008-03-27 03:41:00,1.96709,1.96809,1.96709,1.96809,8000000.0
2008-03-27 03:42:00,1.96825,1.96836,1.96773,1.96773,7000000.0
2008-03-27 03:43:00,1.96764,1.96764,1.9674,1.96741,9000000.0
2008-03-27 03:44:00,1.9674,1.9678,1.9674,1.9678,7000000.0
2008-03-27 03:45:00,1.96842,1.96864,1.96805,1.96805,7000000.0
2008-03-27 03:46:00,1.96795,1.9686,1.96795,1.9686,8000000.0
2008-03-27 03:47:00,1.96836,1.96858,1.96832,1.96858,9000000.0
2008-03-27 03:48:00,1.96859,1.96859,1.96814,1.96814,11000000.0
2008-03-27 03:49:00,1.96803,1.9682,1.96802,1.96814,23000000.0
2008-03-27 03:50:00,1.96816,1.96816,1.96792,1.96797,9000000.0
2008-03-27 03:51:00,1.96798,1.96806,1.96794,1.96796,8000000.0
2008-03-27 03:52:00,1.96791,1.96791,1.96704,1.96716,9000000.0
2008-03-27 03:53:00,1.9671,1.9671,1.96629,1.96629,8000000.0
2008-03-27 03:54:00,1.96648,1.96687,1.96648,1.96683,9000000.0
2008-03-27 03:55:00,1.96658,1.9666,1.96654,1.9666,10000000.0
2008-03-27 03:56:00,1.96623,1.96623,1.96586,1.96586,12000000.0
2008-03-27 03:57:00,1.96573,1.96625,1.96571,1.96625,9000000.0
2008-03-27 03:58:00,1.96642,1.96645,1.96605,1.96605,8000000.0
2008-03-27 03:59:00,1.9656,1.96579,1.96524,1.96524,7000000.0
2008-03-27 04:00:00,1.9652,1.9652,1.96491,1.96509,18000000.0
2008-03-27 04:01:00,1.96492,1.96553,1.96492,1.96551,8000000.0
2008-03-27 04:02:00,1.96532,1.9658,1.96512,1.9658,25000000.0
2008-03-27 04:03:00,1.96504,1.96506,1.9646,1.96502,12000000.0
2008-03-27 04:04:00,1.96506,1.96515,1.96494,1.96496,9000000.0
2008-03-27 04:05:00,1.96513,1.96558,1.96513,1.96518,7000000.0
2008-03-27 04:06:00,1.96545,1.96565,1.96457,1.96457,10000000.0
2008-03-27 04:07:00,1.96436,1.96469,1.96436,1.96469,7000000.0
2008-03-27 04:08:00,1.96485,1.96496,1.96485,1.96496,10000000.0
2008-03-27 04:09:00,1.96502,1.96526,1.96501,1.96512,8000000.0
2008-03-27 04:10:00,1.96521,1.96537,1.96505,1.96505,9000000.0
2008-03-27 04:11:00,1.96504,1.96518,1.96504,1.96513,8000000.0
2008-03-27 04:12:00,1.96527,1.96527,1.96505,1.96518,11000000.0
2008-03-27 04:13:00,1.96502,1.96522,1.96498,1.96522,8000000.0
2008-03-27 04:14:00,1.96522,1.96522,1.96494,1.96494,7000000.0
2008-03-27 04:15:00,1.9647,1.96481,1.96447,1.96455,8000000.0
2008-03-27 04:16:00,1.96449,1.96449,1.96418,1.96428,8000000.0
2008-03-27 04:17:00,1.96432,1.96444,1.9643,1.96442,19000000.0
2008-03-27 04:18:00,1.96435,1.9644,1.96315,1.96315,8000000.0
2008-03-27 04:19:00,1.96298,1.96401,1.96298,1.96401,21000000.0
2008-03-27 04:20:00,1.96405,1.96408,1.96383,1.96395,11000000.0
2008-03-27 04:21:00,1.96389,1.96389,1.96362,1.9637,8000000.0
2008-03-27 04:22:00,1.96362,1.96379,1.96355,1.96355,8000000.0
2008-03-27 04:23:00,1.96379,1.96379,1.96348,1.96356,9000000.0
2008-03-27 04:24:00,1.96346,1.96353,1.96345,1.96353,12000000.0
2008-03-27 04:25:00,1.96342,1.96342,1.96289,1.96289,9000000.0
2008-03-27 04:26:00,1.96281,1.96296,1.96281,1.96294,8000000.0
2008-03-27 04:27:00,1.96255,1.96271,1.96252,1.96261,9000000.0
2008-03-27 04:28:00,1.96275,1.96294,1.96275,1.96286,14000000.0
2008-03-27 04:29:00,1.96294,1.96298,1.96293,1.96295,16000000.0
2008-03-27 04:30:00,1.96283,1.96338,1.9628,1.96314,25000000.0
2008-03-27 04:31:00,1.96305,1.9632,1.96283,1.9632,8000000.0
2008-03-27 04:32:00,1.9636,1.96422,1.9636,1.96422,8000000.0
2008-03-27 04:33:00,1.9637,1.96489,1.9637,1.96489,5000000.0
2008-03-27 04:34:00,1.96465,1.96465,1.96366,1.96366,10000000.0
2008-03-27 04:35:00,1.96353,1.96439,1.96353,1.96439,9000000.0
2008-03-27 04:36:00,1.96462,1.96497,1.9646,1.96497,7000000.0
2008-03-27 04:37:00,1.96417,1.96417,1.96385,1.96398,7000000.0
2008-03-27 04:38:00,1.96398,1.96481,1.96393,1.96481,7000000.0
2008-03-27 04:39:00,1.96491,1.96514,1.96491,1.96514,8000000.0
2008-03-27 04:40:00,1.96557,1.96559,1.96508,1.96545,11000000.0
2008-03-27 04:41:00,1.9652,1.96523,1.96503,1.96506,9000000.0
2008-03-27 04:42:00,1.96483,1.96515,1.96483,1.96503,11000000.0
2008-03-27 04:43:00,1.96482,1.96486,1.96387,1.96387,9000000.0
2008-03-27 04:44:00,1.96375,1.96436,1.96375,1.96436,8000000.0
2008-03-27 04:45:00,1.96437,1.96465,1.96412,1.96451,9000000.0
2008-03-27 04:46:00,1.9646,1.96494,1.9646,1.96487,7000000.0
2008-03-27 04:47:00,1.96498,1.96502,1.96484,1.96493,8000000.0
2008-03-27 04:48:00,1.96517,1.96519,1.96489,1.9649,8000000.0
2008-03-27 04:49:00,1.96463,1.96478,1.96459,1.96478,8000000.0
2008-03-27 04:50:00,1.96479,1.9648,1.96456,1.96456,7000000.0
2008-03-27 04:51:00,1.96454,1.96475,1.96454,1.96475,15000000.0
2008-03-27 04:52:00,1.96521,1.96526,1.96518,1.96523,8000000.0
2008-03-27 04:53:00,1.96522,1.96529,1.96522,1.96529,8000000.0
2008-03-27 04:54:00,1.96529,1.9654,1.96529,1.9654,11000000.0
2008-03-27 04:55:00,1.96542,1.96546,1.96352,1.9651,9000000.0
2008-03-27 04:56:00,1.96503,1.96522,1.96503,1.96503,12000000.0
2008-03-27 04:57:00,1.9651,1.96515,1.96508,1.96508,7000000.0
2008-03-27 04:58:00,1.96496,1.96496,1.96465,1.96487,9000000.0
2008-03-27 04:59:00,1.96489,1.96509,1.96489,1.96508,12000000.0
2008-03-27 05:00:00,1.96503,1.96503,1.96485,1.96488,9000000.0
2008-03-27 05:01:00,1.96504,1.9651,1.96496,1.9651,7000000.0
2008-03-27 05:02:00,1.96509,1.96515,1.96505,1.96506,7000000.0
2008-03-27 05:03:00,1.96508,1.96525,1.96508,1.96524,8000000.0
2008-03-27 05:04:00,1.96522,1.96522,1.96506,1.96506,9000000.0
2008-03-27 05:05:00,1.96498,1.96536,1.96498,1.96536,7000000.0
2008-03-27 05:06:00,1.96517,1.96517,1.96509,1.96509,8000000.0
2008-03-27 05:07:00,1.96515,1.96529,1.96512,1.96512,10000000.0
2008-03-27 05:08:00,1.965,1.96513,1.96496,1.96496,10000000.0
2008-03-27 05:09:00,1.96489,1.96494,1.96487,1.96493,16000000.0
2008-03-27 05:10:00,1.96495,1.965,1.96492,1.965,12000000.0
2008-03-27 05:11:00,1.96493,1.96513,1.96493,1.96513,11000000.0
2008-03-27 05:12:00,1.96516,1.96516,1.96501,1.96506,16000000.0
2008-03-27 05:13:00,1.96507,1.96517,1.96503,1.96504,9000000.0
2008-03-27 05:14:00,1.96512,1.96512,1.96506,1.9651,12000000.0
2008-03-27 05:15:00,1.96512,1.96523,1.96512,1.96523,8000000.0
2008-03-27 05:16:00,1.96526,1.96526,1.96519,1.96519,11000000.0
2008-03-27 05:17:00,1.9652,1.96562,1.9652,1.96541,9000000.0
2008-03-27 05:18:00,1.96519,1.96579,1.96519,1.96577,16000000.0
2008-03-27 05:19:00,1.96587,1.96596,1.96587,1.96591,9000000.0
2008-03-27 05:20:00,1.9659,1.96594,1.96552,1.96552,11000000.0
2008-03-27 05:21:00,1.96571,1.96577,1.96571,1.96571,15000000.0
2008-03-27 05:22:00,1.96555,1.96578,1.96555,1.96578,28000000.0
2008-03-27 05:23:00,1.96577,1.96595,1.96575,1.96595,7000000.0
2008-03-27 05:24:00,1.96594,1.96603,1.96591,1.96591,27000000.0
2008-03-27 05:25:00,1.9659,1.966,1.96572,1.9659,47000000.0
2008-03-27 05:26:00,1.96594,1.96605,1.96578,1.96583,38000000.0
2008-03-27 05:27:00,1.96561,1.96561,1.96541,1.96545,7000000.0
2008-03-27 05:28:00,1.96524,1.96543,1.96524,1.96543,22000000.0
2008-03-27 05:29:00,1.96553,1.96559,1.96548,1.96559,11000000.0
2008-03-27 05:30:00,1.9656,1.96573,1.96557,1.96573,7000000.0
2008-03-27 05:31:00,1.96601,1.96601,1.96586,1.96588,6000000.0
2008-03-27 05:32:00,1.96583,1.96601,1.96583,1.96593,10000000.0
2008-03-27 05:33:00,1.96598,1.96598,1.96567,1.96574,4000000.0
2008-03-27 05:34:00,1.96549,1.96552,1.96545,1.96548,8000000.0
2008-03-27 05:35:00,1.96518,1.96541,1.96518,1.96531,10000000.0
2008-03-27 05:36:00,1.96508,1.96509,1.96449,1.96449,15000000.0
2008-03-27 05:37:00,1.96459,1.96504,1.96456,1.96504,11000000.0
2008-03-27 05:38:00,1.96511,1.96516,1.96509,1.96514,11000000.0
2008-03-27 05:39:00,1.9652,1.9652,1.96404,1.96426,7000000.0
2008-03-27 05:40:00,1.96421,1.96459,1.96421,1.96452,9000000.0
2008-03-27 05:41:00,1.96477,1.96477,1.96463,1.96463,9000000.0
2008-03-27 05:42:00,1.96454,1.96454,1.96418,1.96418,16000000.0
2008-03-27 05:43:00,1.96445,1.96445,1.9642,1.96422,8000000.0
2008-03-27 05:44:00,1.96411,1.96427,1.9641,1.96427,9000000.0
2008-03-27 05:45:00,1.96406,1.96418,1.96406,1.96416,13000000.0
2008-03-27 05:46:00,1.9641,1.9641,1.96392,1.96392,10000000.0
2008-03-27 05:47:00,1.96382,1.96382,1.96339,1.96339,15000000.0
2008-03-27 05:48:00,1.96342,1.9637,1.96342,1.9637,11000000.0
2008-03-27 05:49:00,1.96351,1.96384,1.96298,1.96384,8000000.0
2008-03-27 05:50:00,1.96427,1.96427,1.96347,1.96347,13000000.0
2008-03-27 05:51:00,1.96338,1.96342,1.96332,1.96338,30000000.0
2008-03-27 05:52:00,1.96351,1.96429,1.96351,1.96429,15000000.0
2008-03-27 05:53:00,1.96478,1.96491,1.96478,1.96481,8000000.0
2008-03-27 05:54:00,1.96464,1.96467,1.96462,1.96467,16000000.0
2008-03-27 05:55:00,1.96404,1.96426,1.9638,1.96388,11000000.0
2008-03-27 05:56:00,1.96416,1.9643,1.96415,1.9643,33000000.0
2008-03-27 05:57:00,1.96426,1.96438,1.96425,1.96425,11000000.0
2008-03-27 05:58:00,1.96435,1.96462,1.96435,1.96462,19000000.0
2008-03-27 05:59:00,1.96485,1.96496,1.96479,1.96489,12000000.0
2008-03-27 06:00:00,1.96462,1.96462,1.96384,1.96421,25000000.0
2008-03-27 06:01:00,1.96413,1.96417,1.96373,1.9639,16000000.0
2008-03-27 06:02:00,1.96398,1.96433,1.96386,1.96408,13000000.0
2008-03-27 06:03:00,1.96415,1.96415,1.96389,1.9639,7000000.0
2008-03-27 06:04:00,1.9639,1.96391,1.96358,1.9636,11000000.0
2008-03-27 06:05:00,1.9641,1.96483,1.9641,1.96425,9000000.0
2008-03-27 06:06:00,1.96401,1.96433,1.96401,1.96433,8000000.0
2008-03-27 06:07:00,1.96401,1.96401,1.96362,1.96362,10000000.0
2008-03-27 06:08:00,1.9636,1.96414,1.9635,1.96414,8000000.0
2008-03-27 06:09:00,1.96426,1.96431,1.96423,1.96424,10000000.0
2008-03-27 06:10:00,1.96423,1.96423,1.96402,1.96404,8000000.0
2008-03-27 06:11:00,1.96389,1.96394,1.96384,1.96384,7000000.0
2008-03-27 06:12:00,1.964,1.96431,1.96392,1.96431,10000000.0
2008-03-27 06:13:00,1.96423,1.96423,1.964,1.96402,15000000.0
2008-03-27 06:14:00,1.9641,1.96428,1.9641,1.96413,7000000.0
2008-03-27 06:15:00,1.96414,1.96414,1.96394,1.964,18000000.0
2008-03-27 06:16:00,1.96397,1.9641,1.96397,1.96407,11000000.0
2008-03-27 06:17:00,1.96422,1.96427,1.96403,1.96403,7000000.0
2008-03-27 06:18:00,1.96411,1.96464,1.96411,1.96464,13000000.0
2008-03-27 06:19:00,1.96458,1.96466,1.96452,1.96453,12000000.0
2008-03-27 06:20:00,1.96451,1.96463,1.96446,1.96448,18000000.0
2008-03-27 06:21:00,1.96445,1.9646,1.9642,1.96422,26000000.0
2008-03-27 06:22:00,1.96399,1.96399,1.96361,1.96361,11000000.0
2008-03-27 06:23:00,1.96395,1.9643,1.96395,1.96429,11000000.0
2008-03-27 06:24:00,1.96436,1.96463,1.96436,1.96458,11000000.0
2008-03-27 06:25:00,1.96433,1.96452,1.96433,1.96447,10000000.0
2008-03-27 06:26:00,1.96436,1.96436,1.9639,1.96427,7000000.0
2008-03-27 06:27:00,1.9629,1.9631,1.9627,1.9627,7000000.0
2008-03-27 06:28:00,1.96454,1.96469,1.96454,1.96467,7000000.0
2008-03-27 06:29:00,1.96471,1.96471,1.96465,1.96468,9000000.0
2008-03-27 06:30:00,1.96462,1.96462,1.96437,1.96437,11000000.0
2008-03-27 06:31:00,1.96381,1.96437,1.96381,1.96437,20000000.0
2008-03-27 06:32:00,1.96434,1.96439,1.96404,1.96439,31000000.0
2008-03-27 06:33:00,1.96395,1.96402,1.96395,1.964,17000000.0
2008-03-27 06:34:00,1.96401,1.96423,1.96401,1.96412,9000000.0
2008-03-27 06:35:00,1.96416,1.96435,1.96416,1.96435,8000000.0
2008-03-27 06:36:00,1.9645,1.96455,1.9644,1.96445,10000000.0
2008-03-27 06:37:00,1.96441,1.96441,1.9641,1.9641,7000000.0
2008-03-27 06:38:00,1.96404,1.96404,1.9638,1.96392,8000000.0
2008-03-27 06:39:00,1.96377,1.96377,1.9636,1.96362,12000000.0
2008-03-27 06:40:00,1.96363,1.96405,1.96363,1.96405,8000000.0
2008-03-27 06:41:00,1.96433,1.96433,1.96373,1.96373,7000000.0
2008-03-27 06:42:00,1.96372,1.96372,1.96353,1.96364,7000000.0
2008-03-27 06:43:00,1.96368,1.96378,1.96368,1.96378,9000000.0
2008-03-27 06:44:00,1.96376,1.96439,1.96376,1.96431,11000000.0
2008-03-27 06:45:00,1.96424,1.96429,1.96424,1.96424,8000000.0
2008-03-27 06:46:00,1.96424,1.96424,1.96395,1.96395,8000000.0
2008-03-27 06:47:00,1.96209,1.96412,1.96209,1.96396,6000000.0
2008-03-27 06:48:00,1.96355,1.96357,1.96345,1.96347,8000000.0
2008-03-27 06:49:00,1.96351,1.96356,1.96342,1.96351,9000000.0
2008-03-27 06:50:00,1.96346,1.96346,1.96316,1.96343,9000000.0
2008-03-27 06:51:00,1.9634,1.96342,1.96335,1.96335,11000000.0
2008-03-27 06:52:00,1.96333,1.96333,1.96306,1.96306,7000000.0
2008-03-27 06:53:00,1.96311,1.96311,1.96303,1.96306,8000000.0
2008-03-27 06:54:00,1.963,1.96337,1.96299,1.96299,11000000.0
2008-03-27 06:55:00,1.96294,1.96304,1.96291,1.96296,8000000.0
2008-03-27 06:56:00,1.96258,1.963,1.96258,1.96279,13000000.0
2008-03-27 06:57:00,1.9625,1.96277,1.96238,1.96277,7000000.0
2008-03-27 06:58:00,1.96304,1.96304,1.96266,1.96281,16000000.0
2008-03-27 06:59:00,1.96287,1.963,1.96286,1.96291,11000000.0
2008-03-27 07:00:00,1.96342,1.96342,1.96295,1.96295,8000000.0
2008-03-27 07:01:00,1.96293,1.96297,1.96291,1.96292,14000000.0
2008-03-27 07:02:00,1.96299,1.96303,1.96295,1.963,18000000.0
2008-03-27 07:03:00,1.9628,1.9628,1.96251,1.9627,8000000.0
2008-03-27 07:04:00,1.96276,1.96278,1.96267,1.96278,8000000.0
2008-03-27 07:05:00,1.96297,1.96298,1.96288,1.96288,10000000.0
2008-03-27 07:06:00,1.96306,1.96335,1.96306,1.96335,8000000.0
2008-03-27 07:07:00,1.96311,1.96312,1.96294,1.96311,15000000.0
2008-03-27 07:08:00,1.96313,1.96313,1.96299,1.96305,18000000.0
2008-03-27 07:09:00,1.96295,1.96295,1.96288,1.96288,7000000.0
2008-03-27 07:10:00,1.96282,1.96282,1.96258,1.96259,18000000.0
2008-03-27 07:11:00,1.96254,1.96254,1.96245,1.96249,11000000.0
2008-03-27 07:12:00,1.96255,1.96255,1.96243,1.96248,11000000.0
2008-03-27 07:13:00,1.96242,1.96242,1.9623,1.9623,9000000.0
2008-03-27 07:14:00,1.96218,1.96218,1.96204,1.96215,12000000.0
2008-03-27 07:15:00,1.96214,1.96215,1.96203,1.96213,7000000.0
2008-03-27 07:16:00,1.96214,1.96241,1.96199,1.96241,12000000.0
2008-03-27 07:17:00,1.96253,1.96282,1.96253,1.96276,15000000.0
2008-03-27 07:18:00,1.96276,1.96276,1.96254,1.96256,8000000.0
2008-03-27 07:19:00,1.96253,1.96272,1.96249,1.96272,7000000.0
2008-03-27 07:20:00,1.96292,1.96293,1.96284,1.96284,9000000.0
2008-03-27 07:21:00,1.96295,1.9631,1.96284,1.9631,10000000.0
2008-03-27 07:22:00,1.96309,1.96317,1.96298,1.96317,7000000.0
2008-03-27 07:23:00,1.96346,1.96346,1.96333,1.96333,11000000.0
2008-03-27 07:24:00,1.96329,1.96344,1.96329,1.96341,23000000.0
2008-03-27 07:25:00,1.96318,1.96342,1.96318,1.96332,28000000.0
2008-03-27 07:26:00,1.96322,1.96322,1.96297,1.96297,14000000.0
2008-03-27 07:27:00,1.96273,1.96295,1.96234,1.96234,20000000.0
2008-03-27 07:28:00,1.96225,1.96229,1.96222,1.96226,17000000.0
2008-03-27 07:29:00,1.96229,1.96238,1.96214,1.96226,27000000.0
2008-03-27 07:30:00,1.96229,1.96243,1.96222,1.96233,20000000.0
2008-03-27 07:31:00,1.96216,1.96228,1.96214,1.9622,7000000.0
2008-03-27 07:32:00,1.96232,1.96244,1.96212,1.96244,11000000.0
2008-03-27 07:33:00,1.96274,1.96296,1.96268,1.96268,22000000.0
2008-03-27 07:34:00,1.96269,1.96318,1.96238,1.96238,16000000.0
2008-03-27 07:35:00,1.96246,1.96266,1.96242,1.96244,15000000.0
2008-03-27 07:36:00,1.96277,1.96296,1.96263,1.96296,8000000.0
2008-03-27 07:37:00,1.96282,1.96298,1.96275,1.96283,12000000.0
2008-03-27 07:38:00,1.96278,1.96278,1.96266,1.96266,7000000.0
2008-03-27 07:39:00,1.9625,1.96286,1.96236,1.96284,14000000.0
2008-03-27 07:40:00,1.96278,1.96278,1.96211,1.96211,9000000.0
2008-03-27 07:41:00,1.96318,1.96341,1.96317,1.96341,24000000.0
2008-03-27 07:42:00,1.96326,1.96327,1.963,1.96327,17000000.0
2008-03-27 07:43:00,1.96325,1.96328,1.96312,1.96318,22000000.0
2008-03-27 07:44:00,1.96325,1.96325,1.96308,1.96322,10000000.0
2008-03-27 07:45:00,1.96297,1.96297,1.96237,1.96237,15000000.0
2008-03-27 07:46:00,1.96238,1.96254,1.96229,1.96237,17000000.0
2008-03-27 07:47:00,1.96211,1.96211,1.96198,1.96211,15000000.0
2008-03-27 07:48:00,1.96248,1.96282,1.96248,1.96282,10000000.0
2008-03-27 07:49:00,1.96283,1.96301,1.96268,1.96268,20000000.0
2008-03-27 07:50:00,1.96237,1.9625,1.96226,1.96246,17000000.0
2008-03-27 07:51:00,1.96246,1.96249,1.96218,1.96222,15000000.0
2008-03-27 07:52:00,1.96211,1.96233,1.96191,1.96191,29000000.0
2008-03-27 07:53:00,1.96184,1.96193,1.96181,1.96192,13000000.0
2008-03-27 07:54:00,1.96189,1.96189,1.96155,1.96172,23000000.0
2008-03-27 07:55:00,1.96152,1.9616,1.961,1.96107,27000000.0
2008-03-27 07:56:00,1.96103,1.96129,1.96085,1.96108,18000000.0
2008-03-27 07:57:00,1.96109,1.96155,1.96109,1.96155,20000000.0
2008-03-27 07:58:00,1.96147,1.96147,1.96116,1.96116,13000000.0
2008-03-27 07:59:00,1.96134,1.96201,1.96134,1.96201,23000000.0
2008-03-27 08:00:00,1.96186,1.96216,1.96186,1.96216,31000000.0
2008-03-27 08:01:00,1.9624,1.96268,1.9622,1.96268,13000000.0
2008-03-27 08:02:00,1.96291,1.96291,1.96239,1.96239,12000000.0
2008-03-27 08:03:00,1.96226,1.96242,1.96226,1.96237,20000000.0
2008-03-27 08:04:00,1.96225,1.96227,1.96189,1.96217,30000000.0
2008-03-27 08:05:00,1.96235,1.96235,1.96199,1.96199,9000000.0
2008-03-27 08:06:00,1.96217,1.96217,1.96186,1.96186,21000000.0
2008-03-27 08:07:00,1.96153,1.96207,1.96153,1.96207,15000000.0
2008-03-27 08:08:00,1.96206,1.96206,1.96197,1.96199,25000000.0
2008-03-27 08:09:00,1.96182,1.9623,1.96182,1.96226,23000000.0
2008-03-27 08:10:00,1.96232,1.96232,1.96172,1.96172,27000000.0
2008-03-27 08:11:00,1.96136,1.96147,1.9613,1.96132,18000000.0
2008-03-27 08:12:00,1.96043,1.96129,1.96043,1.96108,22000000.0
2008-03-27 08:13:00,1.96109,1.96132,1.96105,1.96132,18000000.0
2008-03-27 08:14:00,1.96112,1.96138,1.96105,1.96138,33000000.0
2008-03-27 08:15:00,1.96168,1.96199,1.96144,1.96144,21000000.0
2008-03-27 08:16:00,1.96132,1.96138,1.96121,1.96128,21000000.0
2008-03-27 08:17:00,1.9611,1.96116,1.96084,1.96085,19000000.0
2008-03-27 08:18:00,1.96066,1.96075,1.96059,1.96071,17000000.0
2008-03-27 08:19:00,1.96085,1.96145,1.96085,1.96145,16000000.0
2008-03-27 08:20:00,1.9619,1.96208,1.9618,1.96208,13000000.0
2008-03-27 08:21:00,1.96213,1.96219,1.96204,1.96212,18000000.0
2008-03-27 08:22:00,1.96216,1.9622,1.96203,1.96206,26000000.0
2008-03-27 08:23:00,1.9621,1.9621,1.96196,1.96196,16000000.0
2008-03-27 08:24:00,1.96179,1.96179,1.9613,1.9613,28000000.0
2008-03-27 08:25:00,1.96129,1.96156,1.96121,1.9614,49000000.0
2008-03-27 08:26:00,1.96126,1.96126,1.96113,1.96113,14000000.0
2008-03-27 08:27:00,1.96115,1.96175,1.96115,1.96175,31000000.0
2008-03-27 08:28:00,1.96175,1.96195,1.96166,1.96166,28000000.0
2008-03-27 08:29:00,1.96178,1.96207,1.96167,1.96169,32000000.0
2008-03-27 08:30:00,1.96158,1.96184,1.9615,1.96184,28000000.0
2008-03-27 08:31:00,1.96182,1.96182,1.96161,1.96172,40000000.0
2008-03-27 08:32:00,1.96172,1.96173,1.96154,1.96158,51000000.0
2008-03-27 08:33:00,1.96158,1.96211,1.96158,1.96187,48000000.0
2008-03-27 08:34:00,1.96181,1.9619,1.96171,1.96188,49000000.0
2008-03-27 08:35:00,1.96224,1.96296,1.96224,1.9626,39000000.0
2008-03-27 08:36:00,1.96323,1.96378,1.96323,1.96378,12000000.0
2008-03-27 08:37:00,1.96372,1.96372,1.96257,1.96257,25000000.0
2008-03-27 08:38:00,1.96291,1.96376,1.96291,1.96376,21000000.0
2008-03-27 08:39:00,1.96378,1.96378,1.96345,1.96345,23000000.0
2008-03-27 08:40:00,1.96328,1.9633,1.96302,1.96302,36000000.0
2008-03-27 08:41:00,1.96325,1.96344,1.96322,1.96322,30000000.0
2008-03-27 08:42:00,1.96308,1.96308,1.96289,1.96289,17000000.0
2008-03-27 08:43:00,1.96279,1.96279,1.96223,1.96223,23000000.0
2008-03-27 08:44:00,1.96294,1.96326,1.96294,1.96301,17000000.0
2008-03-27 08:45:00,1.96268,1.96268,1.96204,1.96257,37000000.0
2008-03-27 08:46:00,1.9627,1.9628,1.9627,1.96277,23000000.0
2008-03-27 08:47:00,1.96294,1.96294,1.96238,1.96272,25000000.0
2008-03-27 08:48:00,1.96276,1.96276,1.96253,1.96261,36000000.0
2008-03-27 08:49:00,1.9623,1.96286,1.9623,1.96259,27000000.0
2008-03-27 08:50:00,1.96258,1.96284,1.96246,1.96284,56000000.0
2008-03-27 08:51:00,1.96285,1.96285,1.96252,1.96263,32000000.0
2008-03-27 08:52:00,1.96268,1.96268,1.96213,1.96213,39000000.0
2008-03-27 08:53:00,1.96253,1.96299,1.96253,1.96287,63000000.0
2008-03-27 08:54:00,1.96306,1.96325,1.96304,1.96325,42000000.0
2008-03-27 08:55:00,1.96319,1.96319,1.96268,1.96268,55000000.0
2008-03-27 08:56:00,1.96259,1.96266,1.96252,1.96254,21000000.0
2008-03-27 08:57:00,1.96253,1.96255,1.96233,1.96236,23000000.0
2008-03-27 08:58:00,1.96231,1.96281,1.96231,1.96281,18000000.0
2008-03-27 08:59:00,1.96303,1.96314,1.96302,1.96309,12000000.0
2008-03-27 09:00:00,1.96329,1.96336,1.96324,1.96325,26000000.0
2008-03-27 09:01:00,1.96327,1.96353,1.96327,1.96345,19000000.0
2008-03-27 09:02:00,1.96355,1.96355,1.96331,1.96331,15000000.0
2008-03-27 09:03:00,1.96327,1.96327,1.96305,1.96322,16000000.0
2008-03-27 09:04:00,1.96325,1.96343,1.96314,1.96327,22000000.0
2008-03-27 09:05:00,1.96336,1.96336,1.96323,1.96329,11000000.0
2008-03-27 09:06:00,1.96337,1.96355,1.96325,1.96355,31000000.0
2008-03-27 09:07:00,1.96399,1.96454,1.96399,1.96435,33000000.0
2008-03-27 09:08:00,1.96435,1.96435,1.96427,1.96427,17000000.0
2008-03-27 09:09:00,1.96394,1.96394,1.96271,1.96321,37000000.0
2008-03-27 09:10:00,1.96288,1.96289,1.96263,1.9627,31000000.0
2008-03-27 09:11:00,1.96292,1.96374,1.96292,1.96366,26000000.0
2008-03-27 09:12:00,1.96374,1.96374,1.9635,1.96356,41000000.0
2008-03-27 09:13:00,1.96361,1.96376,1.96355,1.96358,61000000.0
2008-03-27 09:14:00,1.96366,1.96366,1.96328,1.96328,57000000.0
2008-03-27 09:15:00,1.96312,1.96312,1.96305,1.96305,33000000.0
2008-03-27 09:16:00,1.96298,1.96301,1.96283,1.96283,39000000.0
2008-03-27 09:17:00,1.96273,1.96273,1.96242,1.96248,40000000.0
2008-03-27 09:18:00,1.96247,1.96272,1.96236,1.96271,68000000.0
2008-03-27 09:19:00,1.96267,1.96282,1.96242,1.96249,52000000.0
2008-03-27 09:20:00,1.96255,1.96262,1.96227,1.96242,37000000.0
2008-03-27 09:21:00,1.96252,1.9628,1.96252,1.9628,61000000.0
2008-03-27 09:22:00,1.96251,1.96251,1.96218,1.96236,63000000.0
2008-03-27 09:23:00,1.96233,1.96238,1.96217,1.96235,65000000.0
2008-03-27 09:24:00,1.96244,1.96287,1.96239,1.96287,47000000.0
2008-03-27 09:25:00,1.96296,1.96308,1.96293,1.96293,32000000.0
2008-03-27 09:26:00,1.96252,1.96252,1.96198,1.96198,29000000.0
2008-03-27 09:27:00,1.96197,1.96228,1.96187,1.96228,55000000.0
2008-03-27 09:28:00,1.96258,1.9629,1.96247,1.9629,46000000.0
2008-03-27 09:29:00,1.96284,1.96284,1.96263,1.96279,32000000.0
2008-03-27 09:30:00,1.96287,1.96311,1.96287,1.96295,24000000.0
2008-03-27 09:31:00,1.96303,1.9634,1.96293,1.96293,18000000.0
2008-03-27 09:32:00,1.96288,1.96301,1.96282,1.96293,35000000.0
2008-03-27 09:33:00,1.96295,1.96331,1.96295,1.96329,43000000.0
2008-03-27 09:34:00,1.96351,1.9636,1.9632,1.96355,31000000.0
2008-03-27 09:35:00,1.96361,1.96376,1.96342,1.96342,47000000.0
2008-03-27 09:36:00,1.96364,1.96386,1.96318,1.96318,34000000.0
2008-03-27 09:37:00,1.96338,1.96369,1.96336,1.96369,49000000.0
2008-03-27 09:38:00,1.96395,1.96395,1.96372,1.96372,37000000.0
2008-03-27 09:39:00,1.96359,1.96368,1.96354,1.96366,61000000.0
2008-03-27 09:40:00,1.96376,1.96448,1.96376,1.9644,46000000.0
2008-03-27 09:41:00,1.96432,1.96455,1.964,1.96455,33000000.0
2008-03-27 09:42:00,1.96432,1.96438,1.96364,1.96434,60000000.0
2008-03-27 09:43:00,1.96463,1.96467,1.9642,1.96425,66000000.0
2008-03-27 09:44:00,1.96435,1.96452,1.96415,1.96452,21000000.0
2008-03-27 09:45:00,1.96494,1.96494,1.96432,1.96432,22000000.0
2008-03-27 09:46:00,1.96413,1.96413,1.96378,1.96378,30000000.0
2008-03-27 09:47:00,1.96378,1.96416,1.96378,1.96394,24000000.0
2008-03-27 09:48:00,1.96418,1.96457,1.96418,1.96457,34000000.0
2008-03-27 09:49:00,1.96463,1.96463,1.96436,1.96445,26000000.0
2008-03-27 09:50:00,1.96411,1.96428,1.96402,1.96406,34000000.0
2008-03-27 09:51:00,1.96377,1.96385,1.96366,1.96384,56000000.0
2008-03-27 09:52:00,1.96398,1.964,1.96381,1.96381,38000000.0
2008-03-27 09:53:00,1.96376,1.96379,1.96368,1.96379,32000000.0
2008-03-27 09:54:00,1.96381,1.96402,1.96336,1.96336,36000000.0
2008-03-27 09:55:00,1.96327,1.96342,1.96326,1.96339,38000000.0
2008-03-27 09:56:00,1.96331,1.96331,1.9621,1.96325,38000000.0
2008-03-27 09:57:00,1.96288,1.96288,1.96177,1.96177,30000000.0
2008-03-27 09:58:00,1.96184,1.96184,1.96149,1.96149,52000000.0
2008-03-27 09:59:00,1.9609,1.9609,1.96063,1.96063,32000000.0
2008-03-27 10:00:00,1.96018,1.96018,1.95963,1.95963,39000000.0
2008-03-27 10:01:00,1.9594,1.95958,1.95931,1.95958,44000000.0
2008-03-27 10:02:00,1.95926,1.95926,1.95905,1.95905,34000000.0
2008-03-27 10:03:00,1.95882,1.95882,1.95803,1.95821,47000000.0
2008-03-27 10:04:00,1.95785,1.95805,1.95765,1.95799,32000000.0
2008-03-27 10:05:00,1.95784,1.95784,1.95707,1.95747,32000000.0
2008-03-27 10:06:00,1.95742,1.95742,1.95705,1.95735,42000000.0
2008-03-27 10:07:00,1.95752,1.95752,1.95724,1.95724,51000000.0
2008-03-27 10:08:00,1.95673,1.95725,1.95673,1.9569,54000000.0
2008-03-27 10:09:00,1.95708,1.95708,1.95657,1.95672,53000000.0
2008-03-27 10:10:00,1.95706,1.95763,1.95706,1.95749,72000000.0
2008-03-27 10:11:00,1.95738,1.95786,1.95727,1.95786,61000000.0
2008-03-27 10:12:00,1.95826,1.9584,1.95787,1.95787,65000000.0
2008-03-27 10:13:00,1.95778,1.9579,1.95772,1.9579,56000000.0
2008-03-27 10:14:00,1.95795,1.95809,1.95758,1.95758,49000000.0
2008-03-27 10:15:00,1.95696,1.95696,1.95661,1.95661,46000000.0
2008-03-27 10:16:00,1.95636,1.95645,1.95623,1.95644,33000000.0
2008-03-27 10:17:00,1.95655,1.95679,1.9565,1.95676,37000000.0
2008-03-27 10:18:00,1.95673,1.95673,1.95609,1.95609,50000000.0
2008-03-27 10:19:00,1.95586,1.95689,1.95586,1.95689,59000000.0
2008-03-27 10:20:00,1.95689,1.95689,1.95627,1.95627,41000000.0
2008-03-27 10:21:00,1.9559,1.95633,1.9559,1.95633,44000000.0
2008-03-27 10:22:00,1.95638,1.95684,1.95638,1.95684,47000000.0
2008-03-27 10:23:00,1.95648,1.95704,1.95637,1.95704,58000000.0
2008-03-27 10:24:00,1.9573,1.95754,1.9573,1.95731,43000000.0
2008-03-27 10:25:00,1.9572,1.95749,1.95695,1.95749,60000000.0
2008-03-27 10:26:00,1.95766,1.95827,1.95766,1.95823,64000000.0
2008-03-27 10:27:00,1.95817,1.95868,1.95817,1.95844,54000000.0
2008-03-27 10:28:00,1.95878,1.95878,1.95848,1.95875,62000000.0
2008-03-27 10:29:00,1.95888,1.95927,1.95858,1.95858,61000000.0
2008-03-27 10:30:00,1.95824,1.95852,1.95824,1.95828,36000000.0
2008-03-27 10:31:00,1.95829,1.95875,1.95829,1.95875,39000000.0
2008-03-27 10:32:00,1.95877,1.95886,1.95863,1.95885,44000000.0
2008-03-27 10:33:00,1.95877,1.95879,1.9585,1.95861,18000000.0
2008-03-27 10:34:00,1.95873,1.95905,1.95873,1.95883,20000000.0
2008-03-27 10:35:00,1.95855,1.95871,1.95847,1.95859,23000000.0
2008-03-27 10:36:00,1.95841,1.9585,1.95824,1.9585,32000000.0
2008-03-27 10:37:00,1.95832,1.95849,1.9583,1.9583,30000000.0
2008-03-27 10:38:00,1.95887,1.95928,1.95858,1.95923,26000000.0
2008-03-27 10:39:00,1.96009,1.96022,1.96008,1.96012,29000000.0
2008-03-27 10:40:00,1.96039,1.96066,1.96034,1.96065,19000000.0
2008-03-27 10:41:00,1.96067,1.96079,1.96058,1.96079,29000000.0
2008-03-27 10:42:00,1.96104,1.96112,1.96082,1.9609,38000000.0
2008-03-27 10:43:00,1.96091,1.96095,1.96087,1.96091,27000000.0
2008-03-27 10:44:00,1.96121,1.96134,1.96106,1.96106,26000000.0
2008-03-27 10:45:00,1.96109,1.96155,1.96102,1.96155,27000000.0
2008-03-27 10:46:00,1.96143,1.96146,1.96119,1.96145,35000000.0
2008-03-27 10:47:00,1.96144,1.96156,1.96135,1.96138,23000000.0
2008-03-27 10:48:00,1.96131,1.96173,1.96131,1.96169,44000000.0
2008-03-27 10:49:00,1.96179,1.96179,1.96145,1.96167,36000000.0
2008-03-27 10:50:00,1.96176,1.96219,1.96176,1.96219,47000000.0
2008-03-27 10:51:00,1.96257,1.96323,1.96257,1.96304,45000000.0
2008-03-27 10:52:00,1.96315,1.96383,1.96315,1.96328,33000000.0
2008-03-27 10:53:00,1.96331,1.96384,1.96331,1.96379,46000000.0
2008-03-27 10:54:00,1.96433,1.96585,1.96433,1.96585,35000000.0
2008-03-27 10:55:00,1.96588,1.9664,1.96588,1.96605,37000000.0
2008-03-27 10:56:00,1.96629,1.96699,1.96629,1.96683,33000000.0
2008-03-27 10:57:00,1.96665,1.96718,1.96648,1.96718,33000000.0
2008-03-27 10:58:00,1.96729,1.96744,1.96705,1.96744,26000000.0
2008-03-27 10:59:00,1.96773,1.96773,1.96726,1.96729,47000000.0
2008-03-27 11:00:00,1.96687,1.96687,1.96654,1.96654,39000000.0
2008-03-27 11:01:00,1.96648,1.96648,1.96609,1.96621,45000000.0
2008-03-27 11:02:00,1.96603,1.96621,1.96598,1.96605,17000000.0
2008-03-27 11:03:00,1.96568,1.96568,1.96494,1.96555,37000000.0
2008-03-27 11:04:00,1.96547,1.96547,1.96472,1.96492,40000000.0
2008-03-27 11:05:00,1.96481,1.96481,1.96432,1.96457,18000000.0
2008-03-27 11:06:00,1.96517,1.96562,1.96517,1.96562,19000000.0
2008-03-27 11:07:00,1.96566,1.96566,1.96525,1.96525,30000000.0
2008-03-27 11:08:00,1.96515,1.9654,1.96511,1.9654,30000000.0
2008-03-27 11:09:00,1.96477,1.96477,1.96405,1.96405,45000000.0
2008-03-27 11:10:00,1.96378,1.96398,1.9636,1.96398,35000000.0
2008-03-27 11:11:00,1.96408,1.96419,1.96384,1.96419,46000000.0
2008-03-27 11:12:00,1.96426,1.96426,1.96353,1.96353,55000000.0
2008-03-27 11:13:00,1.96293,1.96293,1.96243,1.96285,59000000.0
2008-03-27 11:14:00,1.96245,1.96245,1.9619,1.9619,41000000.0
2008-03-27 11:15:00,1.96178,1.96183,1.96161,1.96167,34000000.0
2008-03-27 11:16:00,1.96145,1.96166,1.96127,1.96127,20000000.0
2008-03-27 11:17:00,1.96227,1.96305,1.96227,1.96305,57000000.0
2008-03-27 11:18:00,1.96304,1.96327,1.96295,1.96302,44000000.0
2008-03-27 11:19:00,1.96311,1.96332,1.96305,1.96324,63000000.0
2008-03-27 11:20:00,1.96326,1.96326,1.96302,1.96317,43000000.0
2008-03-27 11:21:00,1.96328,1.9636,1.96328,1.9636,34000000.0
2008-03-27 11:22:00,1.96412,1.96445,1.96412,1.96442,56000000.0
2008-03-27 11:23:00,1.96433,1.96433,1.96409,1.96422,43000000.0
2008-03-27 11:24:00,1.9643,1.96436,1.96408,1.96408,53000000.0
2008-03-27 11:25:00,1.96393,1.96413,1.96376,1.96413,29000000.0
2008-03-27 11:26:00,1.9644,1.96489,1.96435,1.96489,41000000.0
2008-03-27 11:27:00,1.96484,1.96503,1.96452,1.9649,34000000.0
2008-03-27 11:28:00,1.96482,1.96508,1.96471,1.96475,36000000.0
2008-03-27 11:29:00,1.96506,1.96509,1.96488,1.96489,43000000.0
2008-03-27 11:30:00,1.96499,1.96499,1.9646,1.9647,24000000.0
2008-03-27 11:31:00,1.9649,1.9649,1.96452,1.96468,34000000.0
2008-03-27 11:32:00,1.96485,1.96494,1.96466,1.96466,46000000.0
2008-03-27 11:33:00,1.9645,1.9645,1.96409,1.96409,41000000.0
2008-03-27 11:34:00,1.96401,1.96401,1.96385,1.96385,28000000.0
2008-03-27 11:35:00,1.96372,1.96392,1.96372,1.96381,44000000.0
2008-03-27 11:36:00,1.96376,1.96385,1.96365,1.96385,48000000.0
2008-03-27 11:37:00,1.964,1.96413,1.96397,1.96413,50000000.0
2008-03-27 11:38:00,1.96411,1.96411,1.96372,1.96397,37000000.0
2008-03-27 11:39:00,1.96391,1.96391,1.96372,1.96372,52000000.0
2008-03-27 11:40:00,1.96367,1.96371,1.96364,1.96367,27000000.0
2008-03-27 11:41:00,1.9637,1.96394,1.9637,1.96394,49000000.0
2008-03-27 11:42:00,1.96396,1.96396,1.96386,1.96386,22000000.0
2008-03-27 11:43:00,1.96377,1.96402,1.96372,1.9638,45000000.0
2008-03-27 11:44:00,1.9638,1.96384,1.96371,1.96383,42000000.0
2008-03-27 11:45:00,1.96376,1.96376,1.96328,1.96328,41000000.0
2008-03-27 11:46:00,1.96329,1.96334,1.96325,1.96332,38000000.0
2008-03-27 11:47:00,1.96323,1.96327,1.96316,1.96322,22000000.0
2008-03-27 11:48:00,1.96286,1.96286,1.96266,1.96266,27000000.0
2008-03-27 11:49:00,1.96234,1.96235,1.96215,1.96215,41000000.0
2008-03-27 11:50:00,1.96182,1.96182,1.96142,1.96142,44000000.0
2008-03-27 11:51:00,1.96149,1.96165,1.96149,1.96165,37000000.0
2008-03-27 11:52:00,1.96205,1.96223,1.96204,1.96205,37000000.0
2008-03-27 11:53:00,1.96181,1.96229,1.96181,1.96229,33000000.0
2008-03-27 11:54:00,1.9623,1.96234,1.96217,1.96221,37000000.0
2008-03-27 11:55:00,1.96233,1.96241,1.96231,1.96241,38000000.0
2008-03-27 11:56:00,1.96223,1.96223,1.96178,1.96178,51000000.0
2008-03-27 11:57:00,1.96159,1.96165,1.96021,1.96021,29000000.0
2008-03-27 11:58:00,1.95947,1.95969,1.95947,1.95968,31000000.0
2008-03-27 11:59:00,1.95999,1.96071,1.95999,1.96071,51000000.0
2008-03-27 12:00:00,1.96098,1.96118,1.96067,1.96067,23000000.0
2008-03-27 12:01:00,1.96047,1.96145,1.96047,1.96145,24000000.0
2008-03-27 12:02:00,1.96204,1.96204,1.96171,1.96178,34000000.0
2008-03-27 12:03:00,1.96181,1.96207,1.96177,1.96207,36000000.0
2008-03-27 12:04:00,1.96225,1.96241,1.9622,1.96241,33000000.0
2008-03-27 12:05:00,1.96234,1.96234,1.9617,1.9617,26000000.0
2008-03-27 12:06:00,1.96195,1.96244,1.96195,1.96209,15000000.0
2008-03-27 12:07:00,1.96178,1.96185,1.96142,1.96184,23000000.0
2008-03-27 12:08:00,1.96225,1.96303,1.96225,1.96296,37000000.0
2008-03-27 12:09:00,1.96313,1.9634,1.96313,1.96324,11000000.0
2008-03-27 12:10:00,1.96338,1.96338,1.96318,1.96318,25000000.0
2008-03-27 12:11:00,1.96327,1.96361,1.96327,1.96349,33000000.0
2008-03-27 12:12:00,1.96372,1.96433,1.96372,1.96433,31000000.0
2008-03-27 12:13:00,1.96446,1.96536,1.96446,1.9651,24000000.0
2008-03-27 12:14:00,1.96502,1.96502,1.96452,1.96474,36000000.0
2008-03-27 12:15:00,1.96472,1.96506,1.96472,1.96506,29000000.0
2008-03-27 12:16:00,1.96474,1.96474,1.96402,1.96402,30000000.0
2008-03-27 12:17:00,1.96378,1.96504,1.96378,1.96504,41000000.0
2008-03-27 12:18:00,1.9651,1.9651,1.96449,1.96449,43000000.0
2008-03-27 12:19:00,1.96441,1.96477,1.96441,1.96443,37000000.0
2008-03-27 12:20:00,1.96406,1.96414,1.96394,1.96401,40000000.0
2008-03-27 12:21:00,1.96387,1.96387,1.96352,1.96365,61000000.0
2008-03-27 12:22:00,1.96381,1.96382,1.96365,1.9638,24000000.0
2008-03-27 12:23:00,1.96385,1.96388,1.96367,1.96388,23000000.0
2008-03-27 12:24:00,1.96345,1.96345,1.96241,1.96241,30000000.0
2008-03-27 12:25:00,1.96215,1.96219,1.96205,1.9621,22000000.0
2008-03-27 12:26:00,1.96223,1.96241,1.96215,1.96241,32000000.0
2008-03-27 12:27:00,1.96249,1.96306,1.96249,1.96289,25000000.0
2008-03-27 12:28:00,1.96266,1.96309,1.96266,1.96297,58000000.0
2008-03-27 12:29:00,1.96281,1.96281,1.95992,1.96072,71000000.0
2008-03-27 12:30:00,1.96088,1.96274,1.9608,1.96274,47000000.0
2008-03-27 12:31:00,1.96292,1.96301,1.96268,1.96277,55000000.0
2008-03-27 12:32:00,1.96279,1.96279,1.96244,1.96244,32000000.0
2008-03-27 12:33:00,1.96226,1.96303,1.96226,1.96303,40000000.0
2008-03-27 12:34:00,1.96378,1.96412,1.96378,1.96412,14000000.0
2008-03-27 12:35:00,1.96415,1.96415,1.96306,1.96306,20000000.0
2008-03-27 12:36:00,1.96279,1.96283,1.96274,1.96276,36000000.0
2008-03-27 12:37:00,1.96255,1.96255,1.96239,1.96252,22000000.0
2008-03-27 12:38:00,1.96247,1.96255,1.96224,1.96255,12000000.0
2008-03-27 12:39:00,1.96281,1.963,1.96222,1.96236,20000000.0
2008-03-27 12:40:00,1.96241,1.96289,1.96238,1.96289,16000000.0
2008-03-27 12:41:00,1.96304,1.96339,1.96304,1.96339,10000000.0
2008-03-27 12:42:00,1.9631,1.96335,1.9631,1.96335,26000000.0
2008-03-27 12:43:00,1.96344,1.96384,1.96344,1.96384,9000000.0
2008-03-27 12:44:00,1.96401,1.96406,1.9637,1.96406,21000000.0
2008-03-27 12:45:00,1.9639,1.9639,1.96377,1.96379,30000000.0
2008-03-27 12:46:00,1.96342,1.96342,1.96296,1.96307,41000000.0
2008-03-27 12:47:00,1.9632,1.9632,1.96312,1.96312,26000000.0
2008-03-27 12:48:00,1.96259,1.96272,1.9625,1.96266,27000000.0
2008-03-27 12:49:00,1.96273,1.9628,1.96257,1.96263,36000000.0
2008-03-27 12:50:00,1.96263,1.96276,1.96243,1.96276,34000000.0
2008-03-27 12:51:00,1.96254,1.96278,1.96242,1.96278,25000000.0
2008-03-27 12:52:00,1.96303,1.96334,1.96262,1.96334,26000000.0
2008-03-27 12:53:00,1.96348,1.96374,1.96339,1.96374,16000000.0
2008-03-27 12:54:00,1.96328,1.96328,1.96276,1.96276,28000000.0
2008-03-27 12:55:00,1.96252,1.96271,1.96242,1.96271,29000000.0
2008-03-27 12:56:00,1.9629,1.9629,1.96244,1.96255,30000000.0
2008-03-27 12:57:00,1.96204,1.96233,1.96182,1.96182,26000000.0
2008-03-27 12:58:00,1.96197,1.9621,1.96189,1.9621,14000000.0
2008-03-27 12:59:00,1.96203,1.96224,1.9618,1.96224,32000000.0
2008-03-27 13:00:00,1.96233,1.96245,1.96216,1.96224,20000000.0
2008-03-27 13:01:00,1.96168,1.96168,1.96071,1.96074,31000000.0
2008-03-27 13:02:00,1.96086,1.96146,1.96086,1.96138,12000000.0
2008-03-27 13:03:00,1.96189,1.9622,1.96173,1.96173,21000000.0
2008-03-27 13:04:00,1.96147,1.96147,1.96096,1.96096,7000000.0
2008-03-27 13:05:00,1.96105,1.96122,1.96105,1.96122,17000000.0
2008-03-27 13:06:00,1.9615,1.9615,1.96133,1.96133,22000000.0
2008-03-27 13:07:00,1.96123,1.96135,1.96115,1.96126,17000000.0
2008-03-27 13:08:00,1.96117,1.96117,1.96093,1.96105,37000000.0
2008-03-27 13:09:00,1.96103,1.96178,1.96103,1.96178,33000000.0
2008-03-27 13:10:00,1.96216,1.96245,1.96216,1.96237,32000000.0
2008-03-27 13:11:00,1.96251,1.96256,1.96247,1.96255,21000000.0
2008-03-27 13:12:00,1.9623,1.96236,1.96209,1.96209,7000000.0
2008-03-27 13:13:00,1.96222,1.96287,1.96221,1.96287,11000000.0
2008-03-27 13:14:00,1.96246,1.96272,1.96222,1.96222,33000000.0
2008-03-27 13:15:00,1.96166,1.96242,1.96166,1.96242,25000000.0
2008-03-27 13:16:00,1.96328,1.96412,1.96328,1.96412,20000000.0
2008-03-27 13:17:00,1.96418,1.96441,1.96415,1.96415,19000000.0
2008-03-27 13:18:00,1.96401,1.96433,1.96388,1.96388,41000000.0
2008-03-27 13:19:00,1.96369,1.9638,1.96361,1.96366,36000000.0
2008-03-27 13:20:00,1.96373,1.96387,1.96357,1.96357,36000000.0
2008-03-27 13:21:00,1.96336,1.96358,1.96332,1.96358,54000000.0
2008-03-27 13:22:00,1.96353,1.96357,1.96336,1.96357,41000000.0
2008-03-27 13:23:00,1.96337,1.9639,1.96337,1.9639,11000000.0
2008-03-27 13:24:00,1.96389,1.96389,1.9636,1.96368,23000000.0
2008-03-27 13:25:00,1.96366,1.96371,1.96359,1.96371,25000000.0
2008-03-27 13:26:00,1.96364,1.96364,1.96348,1.96354,20000000.0
2008-03-27 13:27:00,1.96384,1.96399,1.96383,1.96399,32000000.0
2008-03-27 13:28:00,1.96339,1.96339,1.96248,1.96248,26000000.0
2008-03-27 13:29:00,1.96243,1.96259,1.9622,1.9622,25000000.0
2008-03-27 13:30:00,1.96204,1.96204,1.96144,1.96169,16000000.0
2008-03-27 13:31:00,1.96168,1.96179,1.96146,1.96177,21000000.0
2008-03-27 13:32:00,1.96135,1.96155,1.9613,1.9613,28000000.0
2008-03-27 13:33:00,1.96126,1.96126,1.96089,1.96113,18000000.0
2008-03-27 13:34:00,1.96116,1.96123,1.96102,1.96113,35000000.0
2008-03-27 13:35:00,1.96116,1.96143,1.96114,1.96132,10000000.0
2008-03-27 13:36:00,1.96114,1.96128,1.96106,1.9611,40000000.0
2008-03-27 13:37:00,1.96091,1.96091,1.96057,1.96075,22000000.0
2008-03-27 13:38:00,1.96092,1.96094,1.96069,1.96094,39000000.0
2008-03-27 13:39:00,1.96102,1.96145,1.96092,1.96092,32000000.0
2008-03-27 13:40:00,1.96083,1.96101,1.9607,1.9607,35000000.0
2008-03-27 13:41:00,1.96099,1.96145,1.96099,1.96107,27000000.0
2008-03-27 13:42:00,1.96106,1.96136,1.9609,1.9609,32000000.0
2008-03-27 13:43:00,1.96083,1.96119,1.96083,1.961,26000000.0
2008-03-27 13:44:00,1.96124,1.96146,1.96098,1.96098,25000000.0
2008-03-27 13:45:00,1.9607,1.9607,1.96034,1.96034,21000000.0
2008-03-27 13:46:00,1.96041,1.96066,1.96041,1.96064,13000000.0
2008-03-27 13:47:00,1.96072,1.96097,1.96068,1.96068,22000000.0
2008-03-27 13:48:00,1.96076,1.96081,1.96068,1.96081,21000000.0
2008-03-27 13:49:00,1.96078,1.9608,1.96046,1.96046,24000000.0
2008-03-27 13:50:00,1.96045,1.96081,1.96045,1.96081,27000000.0
2008-03-27 13:51:00,1.96101,1.96101,1.96068,1.96068,27000000.0
2008-03-27 13:52:00,1.96074,1.96074,1.96039,1.96039,31000000.0
2008-03-27 13:53:00,1.96038,1.96053,1.96034,1.96039,31000000.0
2008-03-27 13:54:00,1.96016,1.96016,1.95982,1.95989,28000000.0
2008-03-27 13:55:00,1.95989,1.95991,1.95968,1.95991,33000000.0
2008-03-27 13:56:00,1.95969,1.95977,1.95937,1.95937,23000000.0
2008-03-27 13:57:00,1.95944,1.9595,1.95942,1.95943,19000000.0
2008-03-27 13:58:00,1.95941,1.95941,1.95927,1.95927,30000000.0
2008-03-27 13:59:00,1.95935,1.95949,1.95931,1.95949,39000000.0
2008-03-27 14:00:00,1.95922,1.95941,1.9591,1.9591,30000000.0
2008-03-27 14:01:00,1.95939,1.95972,1.95939,1.95947,16000000.0
2008-03-27 14:02:00,1.95947,1.95969,1.95941,1.95941,34000000.0
2008-03-27 14:03:00,1.95964,1.95964,1.95932,1.95932,24000000.0
2008-03-27 14:04:00,1.95938,1.95955,1.95938,1.95955,20000000.0
2008-03-27 14:05:00,1.95925,1.95945,1.95925,1.95945,31000000.0
2008-03-27 14:06:00,1.95951,1.95961,1.95937,1.95937,28000000.0
2008-03-27 14:07:00,1.95896,1.95896,1.95847,1.95851,32000000.0
2008-03-27 14:08:00,1.95827,1.95832,1.95798,1.95832,22000000.0
2008-03-27 14:09:00,1.95841,1.95853,1.95841,1.95853,15000000.0
2008-03-27 14:10:00,1.95851,1.95862,1.95851,1.9586,24000000.0
2008-03-27 14:11:00,1.95886,1.95902,1.958,1.958,22000000.0
2008-03-27 14:12:00,1.95808,1.9583,1.95802,1.95819,17000000.0
2008-03-27 14:13:00,1.95815,1.95826,1.958,1.958,19000000.0
2008-03-27 14:14:00,1.95833,1.95849,1.95829,1.95829,22000000.0
2008-03-27 14:15:00,1.95845,1.95845,1.95806,1.95806,26000000.0
2008-03-27 14:16:00,1.95897,1.95938,1.95897,1.95898,10000000.0
2008-03-27 14:17:00,1.95878,1.95881,1.9586,1.9586,8000000.0
2008-03-27 14:18:00,1.95965,1.96036,1.95937,1.96036,13000000.0
2008-03-27 14:19:00,1.96041,1.96041,1.95918,1.95918,29000000.0
2008-03-27 14:20:00,1.95908,1.95916,1.95883,1.95899,15000000.0
2008-03-27 14:21:00,1.95892,1.95919,1.95891,1.95917,18000000.0
2008-03-27 14:22:00,1.95948,1.95968,1.95925,1.95968,10000000.0
2008-03-27 14:23:00,1.95976,1.95989,1.95975,1.95989,24000000.0
2008-03-27 14:24:00,1.95987,1.95993,1.95852,1.95852,17000000.0
2008-03-27 14:25:00,1.95802,1.95866,1.95802,1.95866,31000000.0
2008-03-27 14:26:00,1.95895,1.95895,1.95815,1.95815,14000000.0
2008-03-27 14:27:00,1.95838,1.9584,1.95827,1.9583,14000000.0
2008-03-27 14:28:00,1.95844,1.95844,1.95807,1.95832,9000000.0
2008-03-27 14:29:00,1.95857,1.95857,1.95753,1.95753,7000000.0
2008-03-27 14:30:00,1.95652,1.95657,1.95606,1.95624,17000000.0
2008-03-27 14:31:00,1.95602,1.95602,1.95432,1.95459,21000000.0
2008-03-27 14:32:00,1.95474,1.95493,1.9545,1.9545,8000000.0
2008-03-27 14:33:00,1.95444,1.95502,1.95434,1.95502,10000000.0
2008-03-27 14:34:00,1.95519,1.95539,1.95509,1.95517,11000000.0
2008-03-27 14:35:00,1.95565,1.95573,1.95564,1.95568,7000000.0
2008-03-27 14:36:00,1.95542,1.95542,1.95486,1.95507,8000000.0
2008-03-27 14:37:00,1.95498,1.95545,1.95491,1.95545,11000000.0
2008-03-27 14:38:00,1.95555,1.95555,1.95494,1.95501,7000000.0
2008-03-27 14:39:00,1.95507,1.95507,1.95472,1.95491,8000000.0
2008-03-27 14:40:00,1.95491,1.95491,1.95473,1.95473,8000000.0
2008-03-27 14:41:00,1.95502,1.95526,1.95502,1.95526,10000000.0
2008-03-27 14:42:00,1.95501,1.95501,1.95436,1.95436,9000000.0
2008-03-27 14:43:00,1.95423,1.95423,1.95366,1.95367,8000000.0
2008-03-27 14:44:00,1.95365,1.95465,1.95365,1.95435,8000000.0
2008-03-27 14:45:00,1.95441,1.95529,1.95441,1.95526,7000000.0
2008-03-27 14:46:00,1.95587,1.95589,1.95547,1.95576,9000000.0
2008-03-27 14:47:00,1.95628,1.95656,1.95603,1.9565,8000000.0
2008-03-27 14:48:00,1.95677,1.95679,1.95643,1.95665,8000000.0
2008-03-27 14:49:00,1.95637,1.95649,1.95633,1.95633,9000000.0
2008-03-27 14:50:00,1.95631,1.95733,1.95631,1.95733,7000000.0
2008-03-27 14:51:00,1.95747,1.95747,1.95705,1.95707,10000000.0
2008-03-27 14:52:00,1.95698,1.95722,1.95687,1.95721,7000000.0
2008-03-27 14:53:00,1.95736,1.95736,1.95701,1.95713,7000000.0
2008-03-27 14:54:00,1.95754,1.95788,1.95741,1.95741,8000000.0
2008-03-27 14:55:00,1.95729,1.95736,1.95721,1.95721,7000000.0
2008-03-27 14:56:00,1.9574,1.95771,1.9574,1.95744,8000000.0
2008-03-27 14:57:00,1.95746,1.95746,1.95676,1.95688,7000000.0
2008-03-27 14:58:00,1.95675,1.95743,1.95675,1.95743,8000000.0
2008-03-27 14:59:00,1.95728,1.95734,1.95664,1.95664,8000000.0
2008-03-27 15:00:00,1.95702,1.95754,1.95702,1.95754,7000000.0
2008-03-27 15:01:00,1.95758,1.95787,1.95758,1.95783,8000000.0
2008-03-27 15:02:00,1.95767,1.95768,1.95745,1.95768,7000000.0
2008-03-27 15:03:00,1.95743,1.95767,1.95734,1.95763,7000000.0
2008-03-27 15:04:00,1.95764,1.95764,1.95721,1.95725,8000000.0
2008-03-27 15:05:00,1.95714,1.95787,1.95709,1.95787,7000000.0
2008-03-27 15:06:00,1.9576,1.95801,1.95729,1.95801,8000000.0
2008-03-27 15:07:00,1.95828,1.95829,1.95789,1.95798,11000000.0
2008-03-27 15:08:00,1.95762,1.95762,1.95733,1.95733,8000000.0
2008-03-27 15:09:00,1.9571,1.95738,1.95708,1.95738,7000000.0
2008-03-27 15:10:00,1.95741,1.95771,1.95741,1.95771,7000000.0
2008-03-27 15:11:00,1.95765,1.95781,1.95732,1.95772,11000000.0
2008-03-27 15:12:00,1.95818,1.95875,1.95818,1.95875,10000000.0
2008-03-27 15:13:00,1.95877,1.95877,1.95772,1.95772,9000000.0
2008-03-27 15:14:00,1.95751,1.95806,1.95749,1.95806,10000000.0
2008-03-27 15:15:00,1.95847,1.95847,1.9582,1.95838,8000000.0
2008-03-27 15:16:00,1.9588,1.9588,1.95821,1.95828,9000000.0
2008-03-27 15:17:00,1.95829,1.95881,1.95829,1.95874,9000000.0
2008-03-27 15:18:00,1.95879,1.95989,1.95879,1.95968,8000000.0
2008-03-27 15:19:00,1.95901,1.95901,1.95873,1.95892,7000000.0
2008-03-27 15:20:00,1.959,1.95922,1.95881,1.95881,9000000.0
2008-03-27 15:21:00,1.95886,1.95904,1.95866,1.95872,8000000.0
2008-03-27 15:22:00,1.95856,1.95857,1.95819,1.95819,9000000.0
2008-03-27 15:23:00,1.95802,1.95827,1.95801,1.95801,8000000.0
2008-03-27 15:24:00,1.95755,1.95756,1.95732,1.95756,8000000.0
2008-03-27 15:25:00,1.95763,1.95771,1.95739,1.95739,7000000.0
2008-03-27 15:26:00,1.95751,1.95789,1.95751,1.95779,7000000.0
2008-03-27 15:27:00,1.95773,1.95817,1.95773,1.958,7000000.0
2008-03-27 15:28:00,1.95827,1.95827,1.95789,1.9581,11000000.0
2008-03-27 15:29:00,1.95778,1.95806,1.95778,1.95806,7000000.0
2008-03-27 15:30:00,1.95811,1.95833,1.9578,1.9578,9000000.0
2008-03-27 15:31:00,1.95748,1.95766,1.95733,1.95733,9000000.0
2008-03-27 15:32:00,1.95725,1.95741,1.95718,1.95731,10000000.0
2008-03-27 15:33:00,1.95718,1.95719,1.95712,1.95718,8000000.0
2008-03-27 15:34:00,1.95722,1.95722,1.95682,1.95704,9000000.0
2008-03-27 15:35:00,1.95748,1.9575,1.95708,1.95708,7000000.0
2008-03-27 15:36:00,1.95696,1.95745,1.95696,1.95739,7000000.0
2008-03-27 15:37:00,1.95753,1.95763,1.95745,1.95746,8000000.0
2008-03-27 15:38:00,1.95622,1.9582,1.95622,1.95767,7000000.0
2008-03-27 15:39:00,1.95798,1.95831,1.9579,1.95831,10000000.0
2008-03-27 15:40:00,1.95865,1.95883,1.9586,1.9586,9000000.0
2008-03-27 15:41:00,1.95864,1.95864,1.95849,1.95851,11000000.0
2008-03-27 15:42:00,1.95854,1.95872,1.95849,1.95872,8000000.0
2008-03-27 15:43:00,1.95887,1.95893,1.95852,1.95872,8000000.0
2008-03-27 15:44:00,1.95868,1.95868,1.95845,1.95857,8000000.0
2008-03-27 15:45:00,1.95884,1.95898,1.95881,1.95894,8000000.0
2008-03-27 15:46:00,1.95911,1.95947,1.959,1.95947,10000000.0
2008-03-27 15:47:00,1.95946,1.95954,1.95934,1.95942,7000000.0
2008-03-27 15:48:00,1.95934,1.95934,1.95879,1.9588,7000000.0
2008-03-27 15:49:00,1.95843,1.95846,1.95833,1.95846,8000000.0
2008-03-27 15:50:00,1.95836,1.95859,1.95803,1.95859,8000000.0
2008-03-27 15:51:00,1.95853,1.96026,1.95853,1.96026,9000000.0
2008-03-27 15:52:00,1.96093,1.96093,1.96042,1.96051,7000000.0
2008-03-27 15:53:00,1.95989,1.96078,1.95989,1.96078,7000000.0
2008-03-27 15:54:00,1.961,1.961,1.96047,1.96051,11000000.0
2008-03-27 15:55:00,1.96051,1.96052,1.96032,1.96051,9000000.0
2008-03-27 15:56:00,1.96018,1.96018,1.95966,1.9597,7000000.0
2008-03-27 15:57:00,1.95962,1.95962,1.95883,1.95909,10000000.0
2008-03-27 15:58:00,1.95913,1.95956,1.95908,1.95908,10000000.0
2008-03-27 15:59:00,1.95929,1.96008,1.95929,1.96008,7000000.0
2008-03-27 16:00:00,1.96007,1.96015,1.95998,1.95998,7000000.0
2008-03-27 16:01:00,1.95977,1.95977,1.95929,1.95929,9000000.0
2008-03-27 16:02:00,1.9593,1.95972,1.9593,1.95972,8000000.0
2008-03-27 16:03:00,1.96027,1.96027,1.95915,1.95938,11000000.0
2008-03-27 16:04:00,1.9593,1.95998,1.9593,1.95998,8000000.0
2008-03-27 16:05:00,1.96025,1.96029,1.95958,1.95958,9000000.0
2008-03-27 16:06:00,1.96009,1.96009,1.9598,1.95998,10000000.0
2008-03-27 16:07:00,1.96042,1.9613,1.96035,1.96073,10000000.0
2008-03-27 16:08:00,1.96071,1.96071,1.95939,1.95939,8000000.0
2008-03-27 16:09:00,1.95923,1.95923,1.95902,1.95902,7000000.0
2008-03-27 16:10:00,1.95902,1.95925,1.95878,1.95925,7000000.0
2008-03-27 16:11:00,1.9592,1.95962,1.9592,1.95962,10000000.0
2008-03-27 16:12:00,1.95977,1.96001,1.95975,1.95975,9000000.0
2008-03-27 16:13:00,1.9597,1.95987,1.9596,1.9596,7000000.0
2008-03-27 16:14:00,1.95957,1.95957,1.95941,1.95941,11000000.0
2008-03-27 16:15:00,1.9597,1.95994,1.95968,1.95994,7000000.0
2008-03-27 16:16:00,1.95964,1.95964,1.95951,1.95952,7000000.0
2008-03-27 16:17:00,1.95996,1.95996,1.95955,1.95982,11000000.0
2008-03-27 16:18:00,1.95996,1.95998,1.95927,1.95927,11000000.0
2008-03-27 16:19:00,1.95967,1.96061,1.95965,1.96061,11000000.0
2008-03-27 16:20:00,1.96054,1.96067,1.96054,1.96054,9000000.0
2008-03-27 16:21:00,1.9607,1.96077,1.96001,1.96001,9000000.0
2008-03-27 16:22:00,1.96024,1.96136,1.96024,1.96136,8000000.0
2008-03-27 16:23:00,1.96177,1.96182,1.9607,1.9607,8000000.0
2008-03-27 16:24:00,1.96018,1.96018,1.9592,1.9592,10000000.0
2008-03-27 16:25:00,1.95967,1.95967,1.9588,1.9588,7000000.0
2008-03-27 16:26:00,1.95925,1.96012,1.95925,1.96012,7000000.0
2008-03-27 16:27:00,1.95997,1.9602,1.95996,1.96008,11000000.0
2008-03-27 16:28:00,1.95989,1.96012,1.95971,1.96012,11000000.0
2008-03-27 16:29:00,1.96043,1.96089,1.96043,1.96089,7000000.0
2008-03-27 16:30:00,1.96147,1.96166,1.96115,1.96166,8000000.0
2008-03-27 16:31:00,1.96241,1.96282,1.96241,1.96282,7000000.0
2008-03-27 16:32:00,1.96293,1.9633,1.96293,1.96324,8000000.0
2008-03-27 16:33:00,1.96247,1.96247,1.96163,1.96167,11000000.0
2008-03-27 16:34:00,1.96211,1.96285,1.96211,1.96285,8000000.0
2008-03-27 16:35:00,1.96312,1.96312,1.96292,1.96296,7000000.0
2008-03-27 16:36:00,1.96284,1.96284,1.96209,1.96209,8000000.0
2008-03-27 16:37:00,1.96193,1.96193,1.96166,1.96167,8000000.0
2008-03-27 16:38:00,1.96144,1.96144,1.96104,1.96105,7000000.0
2008-03-27 16:39:00,1.96116,1.96143,1.96116,1.96131,8000000.0
2008-03-27 16:40:00,1.96121,1.96121,1.96099,1.96099,11000000.0
2008-03-27 16:41:00,1.96076,1.96087,1.96057,1.96085,10000000.0
2008-03-27 16:42:00,1.96061,1.96118,1.96061,1.96118,7000000.0
2008-03-27 16:43:00,1.96134,1.96149,1.96105,1.96105,7000000.0
2008-03-27 16:44:00,1.96059,1.9611,1.96059,1.9611,7000000.0
2008-03-27 16:45:00,1.96042,1.96052,1.96014,1.96041,11000000.0
2008-03-27 16:46:00,1.96062,1.96132,1.96062,1.96132,11000000.0
2008-03-27 16:47:00,1.96183,1.96192,1.96077,1.96077,7000000.0
2008-03-27 16:48:00,1.96041,1.96132,1.96036,1.96132,10000000.0
2008-03-27 16:49:00,1.96153,1.96158,1.96143,1.96155,8000000.0
2008-03-27 16:50:00,1.96134,1.96134,1.96008,1.96008,8000000.0
2008-03-27 16:51:00,1.96028,1.96053,1.96024,1.96053,9000000.0
2008-03-27 16:52:00,1.96059,1.96108,1.96059,1.9606,7000000.0
2008-03-27 16:53:00,1.96003,1.96026,1.95946,1.95946,8000000.0
2008-03-27 16:54:00,1.95956,1.96046,1.95956,1.96044,7000000.0
2008-03-27 16:55:00,1.96037,1.96047,1.96035,1.96047,11000000.0
2008-03-27 16:56:00,1.96067,1.96124,1.96065,1.96124,11000000.0
2008-03-27 16:57:00,1.96146,1.9616,1.96116,1.96116,7000000.0
2008-03-27 16:58:00,1.96155,1.96215,1.96155,1.96213,8000000.0
2008-03-27 16:59:00,1.96103,1.96266,1.96103,1.96266,7000000.0
2008-03-27 17:00:00,1.96232,1.96232,1.96047,1.96048,11000000.0
2008-03-27 17:01:00,1.96114,1.96159,1.96114,1.96137,7000000.0
2008-03-27 17:02:00,1.96141,1.96152,1.96133,1.9615,8000000.0
2008-03-27 17:03:00,1.96192,1.96254,1.96057,1.96252,7000000.0
2008-03-27 17:04:00,1.96272,1.9628,1.96264,1.96264,7000000.0
2008-03-27 17:05:00,1.96266,1.96274,1.96256,1.96274,10000000.0
2008-03-27 17:06:00,1.96247,1.96247,1.96167,1.96194,9000000.0
2008-03-27 17:07:00,1.96205,1.96271,1.96205,1.96271,8000000.0
2008-03-27 17:08:00,1.96223,1.96223,1.96195,1.9622,9000000.0
2008-03-27 17:09:00,1.96218,1.96245,1.96215,1.96245,8000000.0
2008-03-27 17:10:00,1.96248,1.96272,1.96248,1.96268,9000000.0
2008-03-27 17:11:00,1.9633,1.96352,1.96324,1.96352,8000000.0
2008-03-27 17:12:00,1.96328,1.96364,1.96314,1.96364,7000000.0
2008-03-27 17:13:00,1.96365,1.96376,1.96325,1.96325,8000000.0
2008-03-27 17:14:00,1.9632,1.96334,1.96319,1.96326,8000000.0
2008-03-27 17:15:00,1.9638,1.96441,1.9638,1.96441,7000000.0
2008-03-27 17:16:00,1.96441,1.96452,1.96426,1.96435,10000000.0
2008-03-27 17:17:00,1.96373,1.96373,1.96288,1.9629,7000000.0
2008-03-27 17:18:00,1.9628,1.9632,1.96241,1.96315,9000000.0
2008-03-27 17:19:00,1.96229,1.96229,1.96201,1.96216,7000000.0
2008-03-27 17:20:00,1.96239,1.96239,1.96179,1.96179,8000000.0
2008-03-27 17:21:00,1.96157,1.96174,1.96134,1.9616,10000000.0
2008-03-27 17:22:00,1.96059,1.96059,1.95997,1.95997,8000000.0
2008-03-27 17:23:00,1.95978,1.9603,1.95978,1.96027,8000000.0
2008-03-27 17:24:00,1.96035,1.9624,1.96008,1.9624,7000000.0
2008-03-27 17:25:00,1.96249,1.96257,1.96205,1.96205,7000000.0
2008-03-27 17:26:00,1.9619,1.96209,1.9619,1.96208,7000000.0
2008-03-27 17:27:00,1.96212,1.96212,1.96165,1.96172,9000000.0
2008-03-27 17:28:00,1.96158,1.96159,1.96108,1.96139,7000000.0
2008-03-27 17:29:00,1.96134,1.96134,1.96091,1.96091,8000000.0
2008-03-27 17:30:00,1.96133,1.9614,1.96082,1.9614,8000000.0
2008-03-27 17:31:00,1.96133,1.96133,1.96105,1.96116,9000000.0
2008-03-27 17:32:00,1.96172,1.96204,1.96162,1.96204,8000000.0
2008-03-27 17:33:00,1.96263,1.9628,1.96219,1.96219,11000000.0
2008-03-27 17:34:00,1.96203,1.96204,1.9618,1.96203,9000000.0
2008-03-27 17:35:00,1.9621,1.9621,1.96185,1.96192,7000000.0
2008-03-27 17:36:00,1.96182,1.96192,1.9616,1.96177,7000000.0
2008-03-27 17:37:00,1.96176,1.96191,1.96168,1.96186,7000000.0
2008-03-27 17:38:00,1.9616,1.96161,1.96127,1.96133,8000000.0
2008-03-27 17:39:00,1.96167,1.96196,1.96167,1.96196,7000000.0
2008-03-27 17:40:00,1.96194,1.96194,1.96166,1.96187,9000000.0
2008-03-27 17:41:00,1.96182,1.96189,1.96161,1.96162,8000000.0
2008-03-27 17:42:00,1.96162,1.96195,1.96157,1.96195,11000000.0
2008-03-27 17:43:00,1.96255,1.96302,1.96255,1.96302,7000000.0
2008-03-27 17:44:00,1.96311,1.96341,1.96305,1.9634,10000000.0
2008-03-27 17:45:00,1.96276,1.96279,1.96246,1.96252,7000000.0
2008-03-27 17:46:00,1.96242,1.96252,1.96235,1.96235,8000000.0
2008-03-27 17:47:00,1.96231,1.96239,1.96189,1.96239,8000000.0
2008-03-27 17:48:00,1.96261,1.96261,1.96238,1.96251,7000000.0
2008-03-27 17:49:00,1.96291,1.96341,1.96291,1.96338,7000000.0
2008-03-27 17:50:00,1.96338,1.96355,1.96315,1.96355,7000000.0
2008-03-27 17:51:00,1.96352,1.96384,1.96352,1.96381,7000000.0
2008-03-27 17:52:00,1.96382,1.9639,1.96367,1.96382,7000000.0
2008-03-27 17:53:00,1.96355,1.96355,1.96328,1.9634,7000000.0
2008-03-27 17:54:00,1.96358,1.96375,1.96356,1.96366,11000000.0
2008-03-27 17:55:00,1.96355,1.96366,1.96352,1.96366,7000000.0
2008-03-27 17:56:00,1.96341,1.96341,1.96321,1.96326,7000000.0
2008-03-27 17:57:00,1.96347,1.96362,1.96347,1.96361,10000000.0
2008-03-27 17:58:00,1.96395,1.96404,1.96381,1.96403,10000000.0
2008-03-27 17:59:00,1.9639,1.96471,1.9639,1.96462,10000000.0
2008-03-27 18:00:00,1.96437,1.96456,1.96436,1.96456,10000000.0
2008-03-27 18:01:00,1.96471,1.96496,1.96471,1.96495,8000000.0
2008-03-27 18:02:00,1.96471,1.96471,1.96448,1.96448,8000000.0
2008-03-27 18:03:00,1.96483,1.96586,1.96482,1.96586,10000000.0
2008-03-27 18:04:00,1.96489,1.96489,1.96447,1.96482,8000000.0
2008-03-27 18:05:00,1.96488,1.96507,1.96415,1.96415,10000000.0
2008-03-27 18:06:00,1.96395,1.96467,1.96395,1.96422,10000000.0
2008-03-27 18:07:00,1.96455,1.96527,1.96455,1.96527,8000000.0
2008-03-27 18:08:00,1.96512,1.96512,1.96458,1.96466,8000000.0
2008-03-27 18:09:00,1.96469,1.96469,1.96457,1.96467,8000000.0
2008-03-27 18:10:00,1.96467,1.96467,1.96442,1.96445,11000000.0
2008-03-27 18:11:00,1.96469,1.9649,1.96469,1.9649,7000000.0
2008-03-27 18:12:00,1.96509,1.96519,1.96474,1.96519,9000000.0
2008-03-27 18:13:00,1.96555,1.96582,1.96546,1.96561,11000000.0
2008-03-27 18:14:00,1.96569,1.96575,1.96547,1.96547,7000000.0
2008-03-27 18:15:00,1.9652,1.96543,1.9652,1.96541,8000000.0
2008-03-27 18:16:00,1.96539,1.96539,1.96491,1.96491,11000000.0
2008-03-27 18:17:00,1.96486,1.96493,1.96467,1.96491,10000000.0
2008-03-27 18:18:00,1.96496,1.96511,1.96472,1.96511,8000000.0
2008-03-27 18:19:00,1.96454,1.96477,1.96453,1.96477,9000000.0
2008-03-27 18:20:00,1.96482,1.96486,1.96461,1.96482,7000000.0
2008-03-27 18:21:00,1.96516,1.96516,1.96312,1.96491,11000000.0
2008-03-27 18:22:00,1.96536,1.96553,1.96524,1.96553,11000000.0
2008-03-27 18:23:00,1.96545,1.96545,1.96528,1.96531,8000000.0
2008-03-27 18:24:00,1.96551,1.96574,1.96551,1.96574,10000000.0
2008-03-27 18:25:00,1.96573,1.96575,1.96556,1.96556,7000000.0
2008-03-27 18:26:00,1.96544,1.9655,1.96527,1.96527,8000000.0
2008-03-27 18:27:00,1.96493,1.96506,1.96489,1.96506,7000000.0
2008-03-27 18:28:00,1.96483,1.96526,1.96483,1.96525,7000000.0
2008-03-27 18:29:00,1.96495,1.96495,1.96439,1.96441,7000000.0
2008-03-27 18:30:00,1.96456,1.96464,1.96439,1.96439,8000000.0
2008-03-27 18:31:00,1.96441,1.96441,1.96404,1.96404,9000000.0
2008-03-27 18:32:00,1.9635,1.96386,1.9635,1.96386,11000000.0
2008-03-27 18:33:00,1.96403,1.96449,1.96403,1.96429,11000000.0
2008-03-27 18:34:00,1.96414,1.96414,1.96398,1.96406,7000000.0
2008-03-27 18:35:00,1.96425,1.96425,1.96405,1.96405,8000000.0
2008-03-27 18:36:00,1.96428,1.96461,1.96428,1.9645,7000000.0
2008-03-27 18:37:00,1.96475,1.96477,1.96462,1.96469,8000000.0
2008-03-27 18:38:00,1.96479,1.96508,1.96477,1.96506,8000000.0
2008-03-27 18:39:00,1.96531,1.96557,1.96531,1.96537,7000000.0
2008-03-27 18:40:00,1.96512,1.96512,1.96475,1.96496,7000000.0
2008-03-27 18:41:00,1.96493,1.96501,1.96428,1.96428,8000000.0
2008-03-27 18:42:00,1.96396,1.96396,1.96327,1.96327,11000000.0
2008-03-27 18:43:00,1.96297,1.96319,1.96284,1.96319,8000000.0
2008-03-27 18:44:00,1.96264,1.96268,1.96261,1.96261,7000000.0
2008-03-27 18:45:00,1.96264,1.96308,1.96264,1.96308,11000000.0
2008-03-27 18:46:00,1.96314,1.96314,1.96282,1.96303,9000000.0
2008-03-27 18:47:00,1.96285,1.96308,1.96279,1.96279,8000000.0
2008-03-27 18:48:00,1.9631,1.9631,1.96285,1.96291,9000000.0
2008-03-27 18:49:00,1.96291,1.96291,1.96263,1.96274,7000000.0
2008-03-27 18:50:00,1.96325,1.96342,1.96319,1.96342,11000000.0
2008-03-27 18:51:00,1.96347,1.96374,1.96343,1.96374,7000000.0
2008-03-27 18:52:00,1.9637,1.96379,1.9636,1.96379,8000000.0
2008-03-27 18:53:00,1.96362,1.96413,1.96362,1.96413,11000000.0
2008-03-27 18:54:00,1.96429,1.9645,1.96426,1.96426,7000000.0
2008-03-27 18:55:00,1.96426,1.96434,1.96425,1.96433,7000000.0
2008-03-27 18:56:00,1.96416,1.96428,1.96401,1.96401,7000000.0
2008-03-27 18:57:00,1.96402,1.96402,1.96386,1.96386,10000000.0
2008-03-27 18:58:00,1.96384,1.96384,1.96366,1.96371,9000000.0
2008-03-27 18:59:00,1.96385,1.96398,1.96376,1.96398,8000000.0
2008-03-27 19:00:00,1.96405,1.96406,1.96388,1.9639,7000000.0
2008-03-27 19:01:00,1.96385,1.96391,1.96373,1.96389,7000000.0
2008-03-27 19:02:00,1.96401,1.96406,1.96396,1.96397,8000000.0
2008-03-27 19:03:00,1.96387,1.96391,1.96374,1.96374,7000000.0
2008-03-27 19:04:00,1.96419,1.96421,1.96408,1.96415,8000000.0
2008-03-27 19:05:00,1.96399,1.96408,1.96386,1.9639,8000000.0
2008-03-27 19:06:00,1.96387,1.9639,1.96335,1.96381,8000000.0
2008-03-27 19:07:00,1.96382,1.96382,1.96365,1.96365,9000000.0
2008-03-27 19:08:00,1.96378,1.9639,1.96372,1.9639,8000000.0
2008-03-27 19:09:00,1.96397,1.96405,1.96392,1.96405,7000000.0
2008-03-27 19:10:00,1.96396,1.96398,1.96382,1.96398,11000000.0
2008-03-27 19:11:00,1.96379,1.96438,1.96379,1.96437,10000000.0
2008-03-27 19:12:00,1.96376,1.96376,1.96342,1.96366,7000000.0
2008-03-27 19:13:00,1.96371,1.96377,1.96231,1.96362,8000000.0
2008-03-27 19:14:00,1.96361,1.96379,1.9636,1.96372,8000000.0
2008-03-27 19:15:00,1.96384,1.96385,1.96356,1.96356,10000000.0
2008-03-27 19:16:00,1.96335,1.96335,1.96194,1.96194,8000000.0
2008-03-27 19:17:00,1.96253,1.96253,1.9624,1.9625,10000000.0
2008-03-27 19:18:00,1.96207,1.96209,1.96181,1.96197,11000000.0
2008-03-27 19:19:00,1.96208,1.96221,1.96198,1.96205,8000000.0
2008-03-27 19:20:00,1.96184,1.96196,1.96177,1.96178,11000000.0
2008-03-27 19:21:00,1.96186,1.96195,1.96142,1.96193,10000000.0
2008-03-27 19:22:00,1.96206,1.96207,1.96153,1.96164,9000000.0
2008-03-27 19:23:00,1.96159,1.9624,1.96159,1.9624,8000000.0
2008-03-27 19:24:00,1.96261,1.96296,1.96243,1.96296,9000000.0
2008-03-27 19:25:00,1.96272,1.96293,1.96271,1.96289,9000000.0
2008-03-27 19:26:00,1.96264,1.96302,1.96259,1.96302,7000000.0
2008-03-27 19:27:00,1.96276,1.96276,1.96136,1.96136,8000000.0
2008-03-27 19:28:00,1.96163,1.96175,1.96157,1.96163,10000000.0
2008-03-27 19:29:00,1.96128,1.96154,1.96128,1.96154,7000000.0
2008-03-27 19:30:00,1.9615,1.96168,1.9615,1.96161,10000000.0
2008-03-27 19:31:00,1.96181,1.96192,1.96179,1.96179,7000000.0
2008-03-27 19:32:00,1.96171,1.96173,1.96151,1.96167,10000000.0
2008-03-27 19:33:00,1.96153,1.96203,1.96153,1.96203,7000000.0
2008-03-27 19:34:00,1.96222,1.96263,1.96221,1.96263,8000000.0
2008-03-27 19:35:00,1.96268,1.96299,1.96262,1.96299,7000000.0
2008-03-27 19:36:00,1.96319,1.9636,1.96319,1.9636,7000000.0
2008-03-27 19:37:00,1.96417,1.96467,1.96417,1.9646,8000000.0
2008-03-27 19:38:00,1.9644,1.9644,1.96347,1.96379,8000000.0
2008-03-27 19:39:00,1.96393,1.96393,1.96333,1.96333,8000000.0
2008-03-27 19:40:00,1.9634,1.96358,1.96316,1.96316,7000000.0
2008-03-27 19:41:00,1.96407,1.96413,1.9639,1.96404,9000000.0
2008-03-27 19:42:00,1.96403,1.96409,1.96379,1.96382,7000000.0
2008-03-27 19:43:00,1.964,1.96406,1.96297,1.96297,11000000.0
2008-03-27 19:44:00,1.9629,1.96397,1.9629,1.963,8000000.0
2008-03-27 19:45:00,1.96269,1.96276,1.96259,1.96265,9000000.0
2008-03-27 19:46:00,1.96279,1.96292,1.96276,1.96287,7000000.0
2008-03-27 19:47:00,1.96299,1.96299,1.96276,1.96286,9000000.0
2008-03-27 19:48:00,1.96263,1.96275,1.96258,1.96267,8000000.0
2008-03-27 19:49:00,1.9626,1.96263,1.96247,1.96255,7000000.0
2008-03-27 19:50:00,1.9624,1.96306,1.96235,1.96306,7000000.0
2008-03-27 19:51:00,1.96313,1.96313,1.96294,1.963,7000000.0
2008-03-27 19:52:00,1.96283,1.96286,1.9627,1.96286,7000000.0
2008-03-27 19:53:00,1.96289,1.96302,1.96275,1.96288,7000000.0
2008-03-27 19:54:00,1.96281,1.9629,1.96274,1.9629,8000000.0
2008-03-27 19:55:00,1.96262,1.96265,1.96225,1.96225,8000000.0
2008-03-27 19:56:00,1.96222,1.96242,1.96208,1.96233,8000000.0
2008-03-27 19:57:00,1.96328,1.96336,1.96283,1.96306,7000000.0
2008-03-27 19:58:00,1.96266,1.96317,1.96259,1.96317,10000000.0
2008-03-27 19:59:00,1.96303,1.96319,1.96301,1.96301,8000000.0
2008-03-27 20:00:00,1.96318,1.96337,1.96279,1.96279,7000000.0
2008-03-27 20:01:00,1.96267,1.96267,1.96236,1.96249,7000000.0
2008-03-27 20:02:00,1.96238,1.96244,1.96229,1.96234,7000000.0
2008-03-27 20:03:00,1.9629,1.96313,1.96233,1.96313,9000000.0
2008-03-27 20:04:00,1.96249,1.9628,1.96249,1.9628,9000000.0
2008-03-27 20:05:00,1.96291,1.96386,1.96291,1.96386,9000000.0
2008-03-27 20:06:00,1.9638,1.96391,1.96368,1.96373,11000000.0
2008-03-27 20:07:00,1.96374,1.96374,1.96344,1.96344,10000000.0
2008-03-27 20:08:00,1.9637,1.96388,1.9637,1.96386,8000000.0
2008-03-27 20:09:00,1.96372,1.96376,1.96361,1.96364,7000000.0
2008-03-27 20:10:00,1.96361,1.96385,1.96361,1.96366,8000000.0
2008-03-27 20:11:00,1.96368,1.96401,1.96358,1.96396,8000000.0
2008-03-27 20:12:00,1.96401,1.96407,1.96397,1.96405,7000000.0
2008-03-27 20:13:00,1.96404,1.96404,1.96383,1.96383,10000000.0
2008-03-27 20:14:00,1.96383,1.96386,1.96374,1.96377,7000000.0
2008-03-27 20:15:00,1.96357,1.96366,1.96351,1.96358,7000000.0
2008-03-27 20:16:00,1.96337,1.96348,1.96332,1.96332,7000000.0
2008-03-27 20:17:00,1.96309,1.96313,1.96272,1.96272,11000000.0
2008-03-27 20:18:00,1.96223,1.96238,1.96202,1.96237,9000000.0
2008-03-27 20:19:00,1.96246,1.96303,1.96246,1.96303,8000000.0
2008-03-27 20:20:00,1.96299,1.96299,1.9626,1.9626,7000000.0
2008-03-27 20:21:00,1.96259,1.96267,1.96244,1.96258,11000000.0
2008-03-27 20:22:00,1.96233,1.96233,1.96223,1.96226,7000000.0
2008-03-27 20:23:00,1.96233,1.96233,1.96211,1.96211,7000000.0
2008-03-27 20:24:00,1.96222,1.96233,1.96222,1.96226,8000000.0
2008-03-27 20:25:00,1.96209,1.96234,1.96209,1.9622,11000000.0
2008-03-27 20:26:00,1.96206,1.96227,1.96206,1.96223,8000000.0
2008-03-27 20:27:00,1.962,1.962,1.96164,1.96175,9000000.0
2008-03-27 20:28:00,1.96134,1.96134,1.96096,1.96096,7000000.0
2008-03-27 20:29:00,1.96082,1.96093,1.96075,1.96075,8000000.0
2008-03-27 20:30:00,1.96095,1.96112,1.96067,1.96067,8000000.0
2008-03-27 20:31:00,1.9608,1.96089,1.96076,1.96084,7000000.0
2008-03-27 20:32:00,1.96084,1.96084,1.96068,1.96084,7000000.0
2008-03-27 20:33:00,1.9609,1.96128,1.96085,1.96128,7000000.0
2008-03-27 20:34:00,1.96131,1.96144,1.96128,1.96134,8000000.0
2008-03-27 20:35:00,1.96091,1.96094,1.96003,1.96003,9000000.0
2008-03-27 20:36:00,1.95937,1.95952,1.95837,1.95837,7000000.0
2008-03-27 20:37:00,1.95806,1.9587,1.95806,1.9587,11000000.0
2008-03-27 20:38:00,1.95897,1.9591,1.95893,1.959,10000000.0
2008-03-27 20:39:00,1.95874,1.95874,1.95817,1.95838,9000000.0
2008-03-27 20:40:00,1.95829,1.95852,1.95826,1.95852,8000000.0
2008-03-27 20:41:00,1.95911,1.95925,1.95911,1.95921,8000000.0
2008-03-27 20:42:00,1.95928,1.95946,1.95926,1.95931,11000000.0
2008-03-27 20:43:00,1.95951,1.95951,1.95926,1.95951,8000000.0
2008-03-27 20:44:00,1.9596,1.9601,1.9595,1.9601,10000000.0
2008-03-27 20:45:00,1.96009,1.96009,1.95993,1.95996,7000000.0
2008-03-27 20:46:00,1.9602,1.96057,1.9602,1.96031,8000000.0
2008-03-27 20:47:00,1.96029,1.96029,1.96011,1.96011,7000000.0
2008-03-27 20:48:00,1.96001,1.96001,1.95965,1.95971,10000000.0
2008-03-27 20:49:00,1.95968,1.9598,1.95949,1.95949,7000000.0
2008-03-27 20:50:00,1.95971,1.96059,1.95971,1.96059,8000000.0
2008-03-27 20:51:00,1.96033,1.96033,1.95977,1.95977,9000000.0
2008-03-27 20:52:00,1.95947,1.95947,1.95863,1.95867,11000000.0
2008-03-27 20:53:00,1.95957,1.96041,1.95957,1.96007,11000000.0
2008-03-27 20:54:00,1.96043,1.96043,1.95957,1.95957,11000000.0
2008-03-27 20:55:00,1.95957,1.95958,1.95946,1.95948,8000000.0
2008-03-27 20:56:00,1.95942,1.96039,1.95942,1.96039,7000000.0
2008-03-27 20:57:00,1.96056,1.96109,1.96054,1.96109,9000000.0
2008-03-27 20:58:00,1.96115,1.96115,1.96077,1.96077,7000000.0
2008-03-27 20:59:00,1.96132,1.96163,1.96132,1.96159,7000000.0
2008-03-27 21:00:00,1.96181,1.96198,1.96158,1.96198,7000000.0
2008-03-27 21:01:00,1.96212,1.96212,1.96175,1.96179,7000000.0
2008-03-27 21:02:00,1.9615,1.9615,1.96084,1.96084,7000000.0
2008-03-27 21:03:00,1.96063,1.96065,1.96014,1.96014,8000000.0
2008-03-27 21:04:00,1.96096,1.96147,1.96073,1.96091,7000000.0
2008-03-27 21:05:00,1.96013,1.96203,1.96013,1.96203,7000000.0
2008-03-27 21:06:00,1.96224,1.96244,1.96222,1.96242,8000000.0
2008-03-27 21:07:00,1.96264,1.9629,1.96264,1.9629,8000000.0
2008-03-27 21:08:00,1.96282,1.96282,1.9623,1.9623,10000000.0
2008-03-27 21:09:00,1.96202,1.96208,1.9613,1.9613,10000000.0
2008-03-27 21:10:00,1.96138,1.96138,1.9612,1.96126,8000000.0
2008-03-27 21:11:00,1.96123,1.96144,1.96095,1.96095,7000000.0
2008-03-27 21:12:00,1.9605,1.96099,1.96047,1.96055,8000000.0
2008-03-27 21:13:00,1.96023,1.9608,1.96008,1.9608,10000000.0
2008-03-27 21:14:00,1.96096,1.96138,1.96096,1.96099,8000000.0
2008-03-27 21:15:00,1.96079,1.96111,1.96077,1.96111,8000000.0
2008-03-27 21:16:00,1.96173,1.96173,1.96157,1.96158,7000000.0
2008-03-27 21:17:00,1.96171,1.96178,1.96149,1.96178,11000000.0
2008-03-27 21:18:00,1.96161,1.96176,1.9616,1.96164,7000000.0
2008-03-27 21:19:00,1.96155,1.96165,1.96139,1.96163,9000000.0
2008-03-27 21:20:00,1.96158,1.96171,1.96154,1.9616,11000000.0
2008-03-27 21:21:00,1.96166,1.96166,1.96148,1.96161,10000000.0
2008-03-27 21:22:00,1.96171,1.96184,1.96152,1.96156,10000000.0
2008-03-27 21:23:00,1.96156,1.9617,1.96145,1.9617,7000000.0
2008-03-27 21:24:00,1.96169,1.96169,1.96133,1.96133,11000000.0
2008-03-27 21:25:00,1.96146,1.96151,1.96146,1.96151,7000000.0
2008-03-27 21:26:00,1.96162,1.96162,1.96151,1.96151,7000000.0
2008-03-27 21:27:00,1.96149,1.96207,1.96149,1.96207,7000000.0
2008-03-27 21:28:00,1.96219,1.96219,1.96165,1.96173,7000000.0
2008-03-27 21:29:00,1.96165,1.96166,1.96158,1.96164,8000000.0
2008-03-27 21:30:00,1.96157,1.96159,1.96145,1.96151,8000000.0
2008-03-27 21:31:00,1.96146,1.96151,1.96136,1.96151,8000000.0
2008-03-27 21:32:00,1.9616,1.96186,1.9616,1.96175,7000000.0
2008-03-27 21:33:00,1.96166,1.96172,1.96145,1.96163,11000000.0
2008-03-27 21:34:00,1.96163,1.96168,1.96154,1.96163,11000000.0
2008-03-27 21:35:00,1.96165,1.96196,1.96161,1.96175,11000000.0
2008-03-27 21:36:00,1.9618,1.96236,1.9618,1.96228,8000000.0
2008-03-27 21:37:00,1.9625,1.96299,1.96236,1.96299,8000000.0
2008-03-27 21:38:00,1.96324,1.96394,1.96324,1.96394,8000000.0
2008-03-27 21:39:00,1.96394,1.96394,1.96331,1.96359,9000000.0
2008-03-27 21:40:00,1.96395,1.96491,1.96395,1.96426,7000000.0
2008-03-27 21:41:00,1.96445,1.96475,1.96445,1.96468,9000000.0
2008-03-27 21:42:00,1.96464,1.96464,1.96408,1.96408,7000000.0
2008-03-27 21:43:00,1.96298,1.96345,1.96298,1.96336,9000000.0
2008-03-27 21:44:00,1.96312,1.96312,1.96252,1.96312,8000000.0
2008-03-27 21:45:00,1.963,1.96376,1.963,1.96364,10000000.0
2008-03-27 21:46:00,1.96386,1.96387,1.9638,1.96387,8000000.0
2008-03-27 21:47:00,1.96397,1.96403,1.96392,1.96403,8000000.0
2008-03-27 21:48:00,1.96401,1.96414,1.96397,1.96414,8000000.0
2008-03-27 21:49:00,1.96423,1.96451,1.96423,1.96437,8000000.0
2008-03-27 21:50:00,1.96442,1.96466,1.96428,1.96428,8000000.0
2008-03-27 21:51:00,1.96408,1.96408,1.96375,1.96375,7000000.0
2008-03-27 21:52:00,1.96381,1.96446,1.96381,1.96446,7000000.0
2008-03-27 21:53:00,1.96441,1.96476,1.96441,1.96457,7000000.0
2008-03-27 21:54:00,1.96453,1.96453,1.96426,1.96431,7000000.0
2008-03-27 21:55:00,1.96393,1.96393,1.96329,1.96329,7000000.0
2008-03-27 21:56:00,1.96312,1.96424,1.96312,1.96424,8000000.0
2008-03-27 21:57:00,1.96419,1.96421,1.96386,1.96421,7000000.0
2008-03-27 21:58:00,1.9642,1.96432,1.96414,1.96414,7000000.0
2008-03-27 21:59:00,1.96417,1.96423,1.964,1.964,8000000.0
2008-03-27 22:00:00,1.96365,1.96396,1.96365,1.96394,10000000.0
2008-03-27 22:01:00,1.9645,1.9647,1.9642,1.9647,9000000.0
2008-03-27 22:02:00,1.96441,1.96441,1.96353,1.96353,8000000.0
2008-03-27 22:03:00,1.96398,1.96419,1.96398,1.96408,7000000.0
2008-03-27 22:04:00,1.96428,1.96434,1.9642,1.96433,8000000.0
2008-03-27 22:05:00,1.96449,1.96456,1.96447,1.96456,10000000.0
2008-03-27 22:06:00,1.96464,1.96465,1.96417,1.96417,7000000.0
2008-03-27 22:07:00,1.96414,1.96418,1.96401,1.96401,8000000.0
2008-03-27 22:08:00,1.96409,1.96409,1.96382,1.96382,8000000.0
2008-03-27 22:09:00,1.96387,1.96388,1.96368,1.96382,9000000.0
2008-03-27 22:10:00,1.96358,1.96372,1.9635,1.9635,8000000.0
2008-03-27 22:11:00,1.96349,1.96349,1.96337,1.96337,6000000.0
2008-03-27 22:12:00,1.96332,1.96344,1.96325,1.96344,8000000.0
2008-03-27 22:13:00,1.96365,1.96391,1.96365,1.96389,7000000.0
2008-03-27 22:14:00,1.9639,1.9639,1.96368,1.96373,11000000.0
2008-03-27 22:15:00,1.964,1.964,1.96395,1.96399,6000000.0
2008-03-27 22:16:00,1.96379,1.96394,1.96364,1.96376,9000000.0
2008-03-27 22:17:00,1.96378,1.96378,1.96352,1.96357,7000000.0
2008-03-27 22:18:00,1.9634,1.9634,1.96322,1.96327,8000000.0
2008-03-27 22:19:00,1.96341,1.96357,1.9634,1.96347,7000000.0
2008-03-27 22:20:00,1.9632,1.96327,1.9632,1.96327,7000000.0
2008-03-27 22:21:00,1.96338,1.96401,1.96338,1.96381,9000000.0
2008-03-27 22:22:00,1.9642,1.9642,1.9638,1.9638,7000000.0
2008-03-27 22:23:00,1.96376,1.96378,1.96367,1.96372,9000000.0
2008-03-27 22:24:00,1.9631,1.96375,1.9631,1.96375,7000000.0
2008-03-27 22:25:00,1.96293,1.96361,1.96293,1.96361,8000000.0
2008-03-27 22:26:00,1.96342,1.9635,1.96225,1.96225,9000000.0
2008-03-27 22:27:00,1.96326,1.96392,1.96326,1.96373,8000000.0
2008-03-27 22:28:00,1.96362,1.96368,1.96302,1.96368,8000000.0
2008-03-27 22:29:00,1.96316,1.96411,1.96316,1.96411,10000000.0
2008-03-27 22:30:00,1.96341,1.96447,1.96336,1.96447,7000000.0
2008-03-27 22:31:00,1.9646,1.96473,1.9646,1.96466,9000000.0
2008-03-27 22:32:00,1.96437,1.96463,1.96436,1.96436,8000000.0
2008-03-27 22:33:00,1.96455,1.96475,1.9643,1.96452,7000000.0
2008-03-27 22:34:00,1.96429,1.96435,1.96428,1.96428,7000000.0
2008-03-27 22:35:00,1.96428,1.96431,1.96414,1.9642,8000000.0
2008-03-27 22:36:00,1.96409,1.96433,1.96382,1.96433,10000000.0
2008-03-27 22:37:00,1.96418,1.96434,1.96416,1.96416,7000000.0
2008-03-27 22:38:00,1.96373,1.96373,1.96333,1.96333,8000000.0
2008-03-27 22:39:00,1.96331,1.96348,1.96325,1.96348,5000000.0
2008-03-27 22:40:00,1.96349,1.96349,1.96332,1.96349,7000000.0
2008-03-27 22:41:00,1.96358,1.96395,1.96358,1.96395,8000000.0
2008-03-27 22:42:00,1.96406,1.96426,1.96406,1.96426,8000000.0
2008-03-27 22:43:00,1.96435,1.96435,1.96341,1.96341,7000000.0
2008-03-27 22:44:00,1.96284,1.96284,1.96225,1.96225,7000000.0
2008-03-27 22:45:00,1.96216,1.96223,1.96198,1.96215,7000000.0
2008-03-27 22:46:00,1.96228,1.96241,1.96222,1.96224,8000000.0
2008-03-27 22:47:00,1.96254,1.96259,1.96216,1.96242,11000000.0
2008-03-27 22:48:00,1.96212,1.96227,1.96195,1.96227,8000000.0
2008-03-27 22:49:00,1.96241,1.96314,1.96241,1.96314,7000000.0
2008-03-27 22:50:00,1.96183,1.96246,1.96183,1.96246,7000000.0
2008-03-27 22:51:00,1.96232,1.96258,1.96232,1.96258,10000000.0
2008-03-27 22:52:00,1.96263,1.96275,1.96251,1.96275,8000000.0
2008-03-27 22:53:00,1.9627,1.96287,1.96263,1.96263,7000000.0
2008-03-27 22:54:00,1.96293,1.96293,1.96268,1.96268,8000000.0
2008-03-27 22:55:00,1.96289,1.96304,1.96273,1.96273,7000000.0
2008-03-27 22:56:00,1.96288,1.963,1.9628,1.963,7000000.0
2008-03-27 22:57:00,1.96306,1.9631,1.9629,1.9631,7000000.0
2008-03-27 22:58:00,1.963,1.9631,1.96298,1.9631,7000000.0
2008-03-27 22:59:00,1.96296,1.96308,1.96294,1.96295,7000000.0
2008-03-27 23:00:00,1.96301,1.96371,1.96296,1.96371,8000000.0
2008-03-27 23:01:00,1.96374,1.96374,1.96325,1.96325,8000000.0
2008-03-27 23:02:00,1.96316,1.96339,1.96316,1.96327,8000000.0
2008-03-27 23:03:00,1.96331,1.96331,1.96226,1.96226,7000000.0
2008-03-27 23:04:00,1.96266,1.96347,1.96266,1.96347,8000000.0
2008-03-27 23:05:00,1.96337,1.96363,1.96337,1.96363,8000000.0
2008-03-27 23:06:00,1.96325,1.96388,1.96325,1.96384,9000000.0
2008-03-27 23:07:00,1.96394,1.96432,1.96387,1.96432,10000000.0
2008-03-27 23:08:00,1.96459,1.96494,1.96459,1.96464,7000000.0
2008-03-27 23:09:00,1.96507,1.96507,1.96472,1.96492,9000000.0
2008-03-27 23:10:00,1.9651,1.96518,1.96489,1.96499,11000000.0
2008-03-27 23:11:00,1.96468,1.96486,1.96468,1.96484,7000000.0
2008-03-27 23:12:00,1.96499,1.96499,1.96478,1.96489,7000000.0
2008-03-27 23:13:00,1.96468,1.96536,1.96468,1.96536,7000000.0
2008-03-27 23:14:00,1.96571,1.96621,1.96571,1.96621,11000000.0
2008-03-27 23:15:00,1.96567,1.96625,1.9656,1.96625,9000000.0
2008-03-27 23:16:00,1.96649,1.96649,1.96609,1.96637,11000000.0
2008-03-27 23:17:00,1.96574,1.96574,1.96507,1.96507,7000000.0
2008-03-27 23:18:00,1.96489,1.96489,1.96472,1.96484,8000000.0
2008-03-27 23:19:00,1.96483,1.96499,1.96482,1.96499,7000000.0
2008-03-27 23:20:00,1.96495,1.96505,1.96489,1.96505,9000000.0
2008-03-27 23:21:00,1.96504,1.96505,1.96492,1.96501,9000000.0
2008-03-27 23:22:00,1.96495,1.96506,1.96495,1.96499,5000000.0
2008-03-27 23:23:00,1.96503,1.96519,1.96503,1.96519,8000000.0
2008-03-27 23:24:00,1.96517,1.96528,1.96517,1.9652,7000000.0
2008-03-27 23:25:00,1.96539,1.96539,1.96477,1.96477,7000000.0
2008-03-27 23:26:00,1.96501,1.96512,1.96499,1.96499,8000000.0
2008-03-27 23:27:00,1.96478,1.96491,1.96434,1.96448,9000000.0
2008-03-27 23:28:00,1.96492,1.96492,1.96464,1.96464,10000000.0
2008-03-27 23:29:00,1.96443,1.96443,1.96414,1.96424,9000000.0
2008-03-27 23:30:00,1.96449,1.96452,1.96411,1.96443,8000000.0
2008-03-27 23:31:00,1.9642,1.96432,1.96416,1.96416,7000000.0
2008-03-27 23:32:00,1.96426,1.96441,1.96426,1.96441,8000000.0
2008-03-27 23:33:00,1.96434,1.96436,1.96411,1.96411,7000000.0
2008-03-27 23:34:00,1.96423,1.96466,1.96423,1.96451,11000000.0
2008-03-27 23:35:00,1.96461,1.96493,1.96461,1.96477,9000000.0
2008-03-27 23:36:00,1.96472,1.96479,1.96467,1.96474,7000000.0
2008-03-27 23:37:00,1.9646,1.96465,1.9645,1.96454,9000000.0
2008-03-27 23:38:00,1.96441,1.96472,1.96441,1.96454,8000000.0
2008-03-27 23:39:00,1.96494,1.96494,1.96446,1.96451,10000000.0
2008-03-27 23:40:00,1.96457,1.96457,1.96436,1.96441,7000000.0
2008-03-27 23:41:00,1.96519,1.9654,1.96518,1.96518,6000000.0
2008-03-27 23:42:00,1.96541,1.96587,1.96541,1.96585,8000000.0
2008-03-27 23:43:00,1.96548,1.96603,1.96548,1.9658,7000000.0
2008-03-27 23:44:00,1.96566,1.96575,1.9656,1.9656,7000000.0
2008-03-27 23:45:00,1.9624,1.9624,1.96063,1.96066,7000000.0
2008-03-27 23:46:00,1.96038,1.9612,1.96038,1.96112,8000000.0
2008-03-27 23:47:00,1.96019,1.96019,1.95801,1.95801,8000000.0
2008-03-27 23:48:00,1.95807,1.95983,1.95807,1.95983,7000000.0
2008-03-27 23:49:00,1.96078,1.96084,1.96056,1.96084,10000000.0
2008-03-27 23:50:00,1.96086,1.96087,1.96018,1.96018,8000000.0
2008-03-27 23:51:00,1.95984,1.96001,1.95984,1.95996,7000000.0
2008-03-27 23:52:00,1.96027,1.9606,1.96026,1.96057,11000000.0
2008-03-27 23:53:00,1.96072,1.96114,1.96072,1.96091,8000000.0
2008-03-27 23:54:00,1.95863,1.96062,1.95863,1.96062,9000000.0
2008-03-27 23:55:00,1.96092,1.96155,1.96092,1.96144,8000000.0
2008-03-27 23:56:00,1.96113,1.96113,1.95978,1.95978,8000000.0
2008-03-27 23:57:00,1.9599,1.96012,1.95987,1.96001,8000000.0
2008-03-27 23:58:00,1.96,1.96,1.95923,1.95923,7000000.0
2008-03-27 23:59:00,1.95929,1.9596,1.95926,1.95949,10000000.0
2008-03-28 00:00:00,1.95842,1.95925,1.9583,1.95925,7000000.0
2008-03-28 00:01:00,1.95967,1.95982,1.95957,1.95967,8000000.0
2008-03-28 00:02:00,1.95919,1.95919,1.95869,1.95869,8000000.0
2008-03-28 00:03:00,1.95884,1.95901,1.95874,1.95874,10000000.0
2008-03-28 00:04:00,1.95938,1.95972,1.95935,1.9594,7000000.0
2008-03-28 00:05:00,1.95907,1.95907,1.95889,1.95904,11000000.0
2008-03-28 00:06:00,1.95918,1.95924,1.95837,1.95837,10000000.0
2008-03-28 00:07:00,1.95841,1.95841,1.95815,1.95822,8000000.0
2008-03-28 00:08:00,1.95812,1.95864,1.95764,1.95767,9000000.0
2008-03-28 00:09:00,1.95815,1.95815,1.95774,1.95774,7000000.0
2008-03-28 00:10:00,1.95708,1.95759,1.95708,1.95759,8000000.0
2008-03-28 00:11:00,1.95794,1.95807,1.95794,1.95794,11000000.0
2008-03-28 00:12:00,1.95787,1.95819,1.95787,1.95819,7000000.0
2008-03-28 00:13:00,1.95826,1.95829,1.95812,1.9582,8000000.0
2008-03-28 00:14:00,1.95822,1.95822,1.958,1.95805,8000000.0
2008-03-28 00:15:00,1.95823,1.95867,1.95822,1.95867,6000000.0
2008-03-28 00:16:00,1.95856,1.95892,1.95856,1.95892,7000000.0
2008-03-28 00:17:00,1.95881,1.95886,1.95858,1.95879,9000000.0
2008-03-28 00:18:00,1.959,1.95901,1.95883,1.95901,10000000.0
2008-03-28 00:19:00,1.95903,1.95919,1.95903,1.9591,11000000.0
2008-03-28 00:20:00,1.95877,1.95916,1.95877,1.95916,8000000.0
2008-03-28 00:21:00,1.9592,1.95923,1.95903,1.95903,7000000.0
2008-03-28 00:22:00,1.95909,1.95909,1.9585,1.95861,9000000.0
2008-03-28 00:23:00,1.95911,1.95911,1.95891,1.95894,7000000.0
2008-03-28 00:24:00,1.95843,1.95843,1.95811,1.95811,10000000.0
2008-03-28 00:25:00,1.95823,1.9584,1.95822,1.95837,9000000.0
2008-03-28 00:26:00,1.95843,1.95843,1.9581,1.9581,7000000.0
2008-03-28 00:27:00,1.95881,1.95881,1.95782,1.95802,6000000.0
2008-03-28 00:28:00,1.95887,1.95891,1.9583,1.95891,9000000.0
2008-03-28 00:29:00,1.95802,1.95824,1.95802,1.95823,8000000.0
2008-03-28 00:30:00,1.95816,1.95835,1.95805,1.95835,11000000.0
2008-03-28 00:31:00,1.95859,1.95877,1.9585,1.95877,8000000.0
2008-03-28 00:32:00,1.95915,1.95934,1.95915,1.95929,8000000.0
2008-03-28 00:33:00,1.95909,1.95909,1.95836,1.95836,7000000.0
2008-03-28 00:34:00,1.95834,1.95842,1.95826,1.95833,8000000.0
2008-03-28 00:35:00,1.95834,1.95856,1.95834,1.95856,10000000.0
2008-03-28 00:36:00,1.95876,1.95877,1.95837,1.95837,7000000.0
2008-03-28 00:37:00,1.95837,1.95857,1.95836,1.95857,8000000.0
2008-03-28 00:38:00,1.95893,1.95966,1.95893,1.95966,7000000.0
2008-03-28 00:39:00,1.95951,1.95951,1.95901,1.95907,10000000.0
2008-03-28 00:40:00,1.95907,1.95956,1.95907,1.95913,7000000.0
2008-03-28 00:41:00,1.95911,1.95912,1.95895,1.95912,10000000.0
2008-03-28 00:42:00,1.95939,1.95939,1.95881,1.95935,11000000.0
2008-03-28 00:43:00,1.95968,1.9598,1.95964,1.95964,8000000.0
2008-03-28 00:44:00,1.95995,1.95995,1.95983,1.9599,7000000.0
2008-03-28 00:45:00,1.95993,1.96021,1.95993,1.96019,8000000.0
2008-03-28 00:46:00,1.96053,1.96084,1.96053,1.96078,11000000.0
2008-03-28 00:47:00,1.96074,1.96074,1.96018,1.96042,8000000.0
2008-03-28 00:48:00,1.96002,1.96002,1.95964,1.95979,10000000.0
2008-03-28 00:49:00,1.95983,1.95999,1.9598,1.95999,10000000.0
2008-03-28 00:50:00,1.96035,1.96054,1.96035,1.96046,8000000.0
2008-03-28 00:51:00,1.96011,1.96037,1.96011,1.96037,7000000.0
2008-03-28 00:52:00,1.96069,1.96098,1.96069,1.96098,8000000.0
2008-03-28 00:53:00,1.96091,1.96092,1.96065,1.96065,10000000.0
2008-03-28 00:54:00,1.96054,1.96054,1.95974,1.95974,8000000.0
2008-03-28 00:55:00,1.95983,1.95997,1.95983,1.95997,7000000.0
2008-03-28 00:56:00,1.96011,1.9607,1.96011,1.9607,7000000.0
2008-03-28 00:57:00,1.96087,1.96165,1.96087,1.96162,8000000.0
2008-03-28 00:58:00,1.96168,1.96189,1.96157,1.96162,8000000.0
2008-03-28 00:59:00,1.96154,1.96154,1.96143,1.96143,7000000.0
2008-03-28 01:00:00,1.96148,1.96154,1.96139,1.96148,9000000.0
2008-03-28 01:01:00,1.96158,1.96179,1.96156,1.96179,7000000.0
2008-03-28 01:02:00,1.96172,1.96172,1.96064,1.96083,8000000.0
2008-03-28 01:03:00,1.96073,1.96073,1.96027,1.96031,10000000.0
2008-03-28 01:04:00,1.96014,1.96034,1.96006,1.96034,8000000.0
2008-03-28 01:05:00,1.96028,1.96028,1.95982,1.95982,7000000.0
2008-03-28 01:06:00,1.95981,1.96027,1.95981,1.96027,8000000.0
2008-03-28 01:07:00,1.96084,1.96085,1.96072,1.96072,7000000.0
2008-03-28 01:08:00,1.96084,1.96093,1.96069,1.96086,8000000.0
2008-03-28 01:09:00,1.96078,1.96083,1.96063,1.96063,7000000.0
2008-03-28 01:10:00,1.96074,1.96132,1.96071,1.96128,11000000.0
2008-03-28 01:11:00,1.96151,1.96169,1.96149,1.96155,11000000.0
2008-03-28 01:12:00,1.96169,1.962,1.96169,1.96179,11000000.0
2008-03-28 01:13:00,1.96165,1.96165,1.96113,1.96113,7000000.0
2008-03-28 01:14:00,1.96117,1.96121,1.96099,1.96105,8000000.0
2008-03-28 01:15:00,1.96115,1.96115,1.96097,1.96101,7000000.0
2008-03-28 01:16:00,1.9615,1.9615,1.9614,1.9615,9000000.0
2008-03-28 01:17:00,1.96107,1.96119,1.96107,1.96113,7000000.0
2008-03-28 01:18:00,1.9612,1.96141,1.96118,1.96141,8000000.0
2008-03-28 01:19:00,1.96143,1.96143,1.9613,1.96137,7000000.0
2008-03-28 01:20:00,1.96125,1.96127,1.96094,1.96094,8000000.0
2008-03-28 01:21:00,1.96094,1.96111,1.96094,1.96111,5000000.0
2008-03-28 01:22:00,1.96133,1.96138,1.96127,1.96136,7000000.0
2008-03-28 01:23:00,1.96066,1.96088,1.9606,1.96088,7000000.0
2008-03-28 01:24:00,1.96136,1.96136,1.96119,1.9612,11000000.0
2008-03-28 01:25:00,1.96058,1.96075,1.96054,1.96065,7000000.0
2008-03-28 01:26:00,1.96117,1.96117,1.96084,1.96084,8000000.0
2008-03-28 01:27:00,1.96136,1.96156,1.96136,1.96154,7000000.0
2008-03-28 01:28:00,1.96162,1.96175,1.96158,1.96175,8000000.0
2008-03-28 01:29:00,1.96164,1.96183,1.96164,1.9618,10000000.0
2008-03-28 01:30:00,1.96178,1.96178,1.96008,1.96008,7000000.0
2008-03-28 01:31:00,1.96088,1.96088,1.96001,1.96001,7000000.0
2008-03-28 01:32:00,1.95978,1.95999,1.95968,1.95999,9000000.0
2008-03-28 01:33:00,1.96014,1.9602,1.96002,1.96018,7000000.0
2008-03-28 01:34:00,1.9602,1.96045,1.9602,1.96045,11000000.0
2008-03-28 01:35:00,1.96071,1.96088,1.96064,1.96088,8000000.0
2008-03-28 01:36:00,1.96081,1.96081,1.96038,1.96045,10000000.0
2008-03-28 01:37:00,1.9603,1.9603,1.95999,1.95999,8000000.0
2008-03-28 01:38:00,1.95976,1.95992,1.95976,1.95991,7000000.0
2008-03-28 01:39:00,1.95989,1.96,1.95983,1.96,9000000.0
2008-03-28 01:40:00,1.95997,1.95997,1.95965,1.95992,11000000.0
2008-03-28 01:41:00,1.95993,1.96005,1.9598,1.95996,11000000.0
2008-03-28 01:42:00,1.95974,1.95974,1.95926,1.95952,9000000.0
2008-03-28 01:43:00,1.96007,1.96018,1.96004,1.9601,9000000.0
2008-03-28 01:44:00,1.96,1.96019,1.95967,1.96019,8000000.0
2008-03-28 01:45:00,1.96052,1.96057,1.95985,1.95985,7000000.0
2008-03-28 01:46:00,1.96023,1.96096,1.96023,1.96096,7000000.0
2008-03-28 01:47:00,1.9612,1.96121,1.96008,1.96008,7000000.0
2008-03-28 01:48:00,1.95936,1.95976,1.95936,1.95959,8000000.0
2008-03-28 01:49:00,1.95939,1.9595,1.95936,1.95943,8000000.0
2008-03-28 01:50:00,1.95941,1.95942,1.95912,1.95912,7000000.0
2008-03-28 01:51:00,1.95937,1.95937,1.95918,1.95918,10000000.0
2008-03-28 01:52:00,1.95932,1.95936,1.95916,1.95916,8000000.0
2008-03-28 01:53:00,1.95916,1.95928,1.95911,1.95911,8000000.0
2008-03-28 01:54:00,1.95931,1.95959,1.95927,1.95955,10000000.0
2008-03-28 01:55:00,1.96021,1.96033,1.96014,1.96015,9000000.0
2008-03-28 01:56:00,1.96044,1.96058,1.95868,1.96053,10000000.0
2008-03-28 01:57:00,1.96062,1.96117,1.96062,1.96117,9000000.0
2008-03-28 01:58:00,1.96112,1.96118,1.96095,1.961,8000000.0
2008-03-28 01:59:00,1.96088,1.96088,1.96051,1.96062,11000000.0
2008-03-28 02:00:00,1.96075,1.96075,1.96058,1.96058,4000000.0
2008-03-28 02:01:00,1.96056,1.96099,1.96051,1.96099,10000000.0
2008-03-28 02:02:00,1.961,1.96106,1.9609,1.9609,13000000.0
2008-03-28 02:03:00,1.96066,1.96111,1.96033,1.96033,17000000.0
2008-03-28 02:04:00,1.9611,1.9611,1.96087,1.9609,12000000.0
2008-03-28 02:05:00,1.96084,1.96088,1.96043,1.96043,9000000.0
2008-03-28 02:06:00,1.96045,1.9605,1.96045,1.96049,7000000.0
2008-03-28 02:07:00,1.96071,1.96139,1.96071,1.96139,13000000.0
2008-03-28 02:08:00,1.96106,1.96128,1.961,1.96114,16000000.0
2008-03-28 02:09:00,1.96107,1.96107,1.96097,1.961,10000000.0
2008-03-28 02:10:00,1.96101,1.96118,1.96101,1.96118,8000000.0
2008-03-28 02:11:00,1.96118,1.96123,1.96115,1.96115,7000000.0
2008-03-28 02:12:00,1.9611,1.96119,1.96098,1.96098,14000000.0
2008-03-28 02:13:00,1.96042,1.96042,1.9602,1.96035,7000000.0
2008-03-28 02:14:00,1.96019,1.96068,1.96017,1.96068,7000000.0
2008-03-28 02:15:00,1.96082,1.96108,1.96082,1.96102,7000000.0
2008-03-28 02:16:00,1.96117,1.96201,1.96117,1.96201,8000000.0
2008-03-28 02:17:00,1.96197,1.96197,1.9617,1.9617,7000000.0
2008-03-28 02:18:00,1.96165,1.96165,1.96158,1.96159,11000000.0
2008-03-28 02:19:00,1.96161,1.96221,1.96161,1.96221,7000000.0
2008-03-28 02:20:00,1.96232,1.96238,1.96232,1.96234,12000000.0
2008-03-28 02:21:00,1.96238,1.96243,1.96238,1.96243,12000000.0
2008-03-28 02:22:00,1.9624,1.9624,1.96212,1.9622,7000000.0
2008-03-28 02:23:00,1.96218,1.9622,1.96215,1.9622,9000000.0
2008-03-28 02:24:00,1.96216,1.96216,1.96199,1.96207,8000000.0
2008-03-28 02:25:00,1.96207,1.96214,1.96207,1.96214,16000000.0
2008-03-28 02:26:00,1.96214,1.96223,1.96214,1.96215,20000000.0
2008-03-28 02:27:00,1.96217,1.96245,1.96211,1.96245,18000000.0
2008-03-28 02:28:00,1.9624,1.96249,1.96226,1.96227,7000000.0
2008-03-28 02:29:00,1.96238,1.9634,1.96238,1.9634,10000000.0
2008-03-28 02:30:00,1.96345,1.96345,1.96319,1.96327,10000000.0
2008-03-28 02:31:00,1.9633,1.96339,1.96322,1.96327,9000000.0
2008-03-28 02:32:00,1.96253,1.96272,1.96241,1.96252,15000000.0
2008-03-28 02:33:00,1.96311,1.96313,1.96302,1.96303,14000000.0
2008-03-28 02:34:00,1.96304,1.96306,1.96299,1.96302,9000000.0
2008-03-28 02:35:00,1.96292,1.96338,1.9629,1.96338,7000000.0
2008-03-28 02:36:00,1.96325,1.96325,1.96311,1.96324,8000000.0
2008-03-28 02:37:00,1.96225,1.96225,1.96175,1.96175,7000000.0
2008-03-28 02:38:00,1.96175,1.96208,1.9617,1.96208,7000000.0
2008-03-28 02:39:00,1.9622,1.96223,1.96214,1.96216,13000000.0
2008-03-28 02:40:00,1.96245,1.96285,1.96245,1.96285,11000000.0
2008-03-28 02:41:00,1.96286,1.96294,1.96286,1.96293,8000000.0
2008-03-28 02:42:00,1.96259,1.96301,1.96259,1.96301,11000000.0
2008-03-28 02:43:00,1.963,1.963,1.96262,1.96262,8000000.0
2008-03-28 02:44:00,1.96226,1.96237,1.96202,1.96237,10000000.0
2008-03-28 02:45:00,1.9624,1.96245,1.96225,1.96231,10000000.0
2008-03-28 02:46:00,1.9621,1.9621,1.96155,1.96155,8000000.0
2008-03-28 02:47:00,1.96161,1.96211,1.96161,1.96211,8000000.0
2008-03-28 02:48:00,1.96216,1.96253,1.96216,1.96253,11000000.0
2008-03-28 02:49:00,1.96273,1.96282,1.96255,1.96255,10000000.0
2008-03-28 02:50:00,1.96245,1.96245,1.96205,1.96215,8000000.0
2008-03-28 02:51:00,1.962,1.962,1.96173,1.96189,10000000.0
2008-03-28 02:52:00,1.96212,1.96231,1.96209,1.96219,10000000.0
2008-03-28 02:53:00,1.96247,1.96247,1.96217,1.96247,8000000.0
2008-03-28 02:54:00,1.9626,1.96288,1.96254,1.96288,7000000.0
2008-03-28 02:55:00,1.96272,1.96306,1.96272,1.96283,8000000.0
2008-03-28 02:56:00,1.96278,1.9629,1.96269,1.96285,7000000.0
2008-03-28 02:57:00,1.96218,1.96218,1.96116,1.96124,8000000.0
2008-03-28 02:58:00,1.96106,1.96117,1.96081,1.96081,12000000.0
2008-03-28 02:59:00,1.96076,1.96125,1.96076,1.96125,19000000.0
2008-03-28 03:00:00,1.96147,1.96147,1.96057,1.96057,7000000.0
2008-03-28 03:01:00,1.96123,1.96176,1.96123,1.96157,10000000.0
2008-03-28 03:02:00,1.96094,1.96107,1.96059,1.96059,8000000.0
2008-03-28 03:03:00,1.96045,1.96075,1.96041,1.96075,11000000.0
2008-03-28 03:04:00,1.96071,1.96078,1.96044,1.96078,7000000.0
2008-03-28 03:05:00,1.96094,1.96171,1.9609,1.96171,10000000.0
2008-03-28 03:06:00,1.96193,1.96194,1.96133,1.96133,11000000.0
2008-03-28 03:07:00,1.96081,1.96104,1.96065,1.96065,7000000.0
2008-03-28 03:08:00,1.9605,1.96083,1.96024,1.96083,8000000.0
2008-03-28 03:09:00,1.96117,1.9613,1.9607,1.9607,10000000.0
2008-03-28 03:10:00,1.96112,1.96136,1.96112,1.96122,10000000.0
2008-03-28 03:11:00,1.96172,1.96235,1.96172,1.96235,8000000.0
2008-03-28 03:12:00,1.96239,1.96239,1.96213,1.96213,7000000.0
2008-03-28 03:13:00,1.96203,1.9622,1.96201,1.9622,10000000.0
2008-03-28 03:14:00,1.96207,1.96207,1.96178,1.96179,16000000.0
2008-03-28 03:15:00,1.96174,1.96212,1.96137,1.96212,11000000.0
2008-03-28 03:16:00,1.9622,1.9622,1.962,1.96213,5000000.0
2008-03-28 03:17:00,1.96236,1.96261,1.96236,1.96258,8000000.0
2008-03-28 03:18:00,1.96258,1.96311,1.96258,1.96311,10000000.0
2008-03-28 03:19:00,1.96323,1.96323,1.96286,1.96286,7000000.0
2008-03-28 03:20:00,1.96305,1.96305,1.96272,1.96272,7000000.0
2008-03-28 03:21:00,1.96283,1.96293,1.96231,1.9624,7000000.0
2008-03-28 03:22:00,1.9626,1.96269,1.9607,1.9607,8000000.0
2008-03-28 03:23:00,1.96258,1.96275,1.96251,1.96275,9000000.0
2008-03-28 03:24:00,1.96311,1.9632,1.96296,1.96296,7000000.0
2008-03-28 03:25:00,1.96296,1.96345,1.96296,1.96345,23000000.0
2008-03-28 03:26:00,1.96372,1.9642,1.96372,1.9642,9000000.0
2008-03-28 03:27:00,1.96432,1.96454,1.96422,1.96448,7000000.0
2008-03-28 03:28:00,1.96436,1.96436,1.9642,1.96423,7000000.0
2008-03-28 03:29:00,1.96422,1.96422,1.96396,1.96396,8000000.0
2008-03-28 03:30:00,1.96396,1.96426,1.96387,1.96387,10000000.0
2008-03-28 03:31:00,1.96391,1.96405,1.96362,1.96362,8000000.0
2008-03-28 03:32:00,1.96352,1.96383,1.96352,1.96365,10000000.0
2008-03-28 03:33:00,1.96414,1.96422,1.96395,1.96422,7000000.0
2008-03-28 03:34:00,1.96409,1.96438,1.96404,1.96438,11000000.0
2008-03-28 03:35:00,1.96496,1.96496,1.96436,1.96436,8000000.0
2008-03-28 03:36:00,1.96441,1.96442,1.96426,1.9644,7000000.0
2008-03-28 03:37:00,1.96424,1.9643,1.96416,1.96416,8000000.0
2008-03-28 03:38:00,1.96426,1.96427,1.96416,1.96421,8000000.0
2008-03-28 03:39:00,1.96391,1.96427,1.96386,1.96412,10000000.0
2008-03-28 03:40:00,1.9642,1.96426,1.96415,1.96426,6000000.0
2008-03-28 03:41:00,1.96415,1.96461,1.96415,1.96461,8000000.0
2008-03-28 03:42:00,1.96505,1.96505,1.96472,1.96472,7000000.0
2008-03-28 03:43:00,1.96456,1.96456,1.96407,1.96407,9000000.0
2008-03-28 03:44:00,1.96399,1.96402,1.96352,1.96352,7000000.0
2008-03-28 03:45:00,1.9637,1.96411,1.9637,1.96392,7000000.0
2008-03-28 03:46:00,1.96402,1.96439,1.96402,1.96419,8000000.0
2008-03-28 03:47:00,1.96421,1.96452,1.96419,1.96452,9000000.0
2008-03-28 03:48:00,1.96451,1.96451,1.96386,1.96386,11000000.0
2008-03-28 03:49:00,1.96384,1.96398,1.96384,1.96393,23000000.0
2008-03-28 03:50:00,1.9641,1.9641,1.96388,1.96393,9000000.0
2008-03-28 03:51:00,1.96379,1.96394,1.96379,1.96393,8000000.0
2008-03-28 03:52:00,1.96419,1.96433,1.964,1.96422,9000000.0
2008-03-28 03:53:00,1.96401,1.96401,1.96307,1.96307,8000000.0
2008-03-28 03:54:00,1.96317,1.96324,1.96289,1.96315,9000000.0
2008-03-28 03:55:00,1.96241,1.96241,1.96221,1.96239,10000000.0
2008-03-28 03:56:00,1.96223,1.96223,1.96218,1.96218,12000000.0
2008-03-28 03:57:00,1.96219,1.9625,1.96213,1.9625,9000000.0
2008-03-28 03:58:00,1.96256,1.96256,1.96222,1.96222,8000000.0
2008-03-28 03:59:00,1.96197,1.96251,1.96197,1.9625,7000000.0
2008-03-28 04:00:00,1.96277,1.96277,1.96239,1.96251,18000000.0
2008-03-28 04:01:00,1.96263,1.96282,1.9626,1.96278,8000000.0
2008-03-28 04:02:00,1.96257,1.96258,1.96227,1.9624,25000000.0
2008-03-28 04:03:00,1.96183,1.96183,1.96004,1.96004,12000000.0
2008-03-28 04:04:00,1.96013,1.96109,1.96013,1.96109,9000000.0
2008-03-28 04:05:00,1.96106,1.96106,1.96025,1.96025,7000000.0
2008-03-28 04:06:00,1.96079,1.96127,1.96079,1.96118,10000000.0
2008-03-28 04:07:00,1.96133,1.96137,1.96128,1.96128,7000000.0
2008-03-28 04:08:00,1.96128,1.96136,1.96128,1.96135,10000000.0
2008-03-28 04:09:00,1.96146,1.9618,1.96146,1.9616,8000000.0
2008-03-28 04:10:00,1.96164,1.96184,1.96164,1.96175,9000000.0
2008-03-28 04:11:00,1.96192,1.96192,1.96177,1.96188,8000000.0
2008-03-28 04:12:00,1.96193,1.96237,1.96193,1.96237,11000000.0
2008-03-28 04:13:00,1.9624,1.9624,1.96187,1.96187,8000000.0
2008-03-28 04:14:00,1.96204,1.96214,1.96204,1.96205,7000000.0
2008-03-28 04:15:00,1.96195,1.96204,1.96194,1.96194,8000000.0
2008-03-28 04:16:00,1.96165,1.962,1.96146,1.96168,8000000.0
2008-03-28 04:17:00,1.9619,1.9619,1.96179,1.9618,19000000.0
2008-03-28 04:18:00,1.96177,1.96184,1.96174,1.96176,8000000.0
2008-03-28 04:19:00,1.96144,1.96189,1.96144,1.96165,21000000.0
2008-03-28 04:20:00,1.96174,1.96244,1.96174,1.96221,11000000.0
2008-03-28 04:21:00,1.96224,1.96224,1.96168,1.96195,8000000.0
2008-03-28 04:22:00,1.96195,1.96195,1.96134,1.96134,8000000.0
2008-03-28 04:23:00,1.96131,1.96131,1.96096,1.96118,9000000.0
2008-03-28 04:24:00,1.96155,1.96199,1.96155,1.96199,12000000.0
2008-03-28 04:25:00,1.96216,1.96221,1.96184,1.96184,9000000.0
2008-03-28 04:26:00,1.96166,1.96169,1.96147,1.96147,8000000.0
2008-03-28 04:27:00,1.96148,1.96168,1.96147,1.96149,9000000.0
2008-03-28 04:28:00,1.96158,1.96158,1.96137,1.96137,14000000.0
2008-03-28 04:29:00,1.96128,1.96128,1.96117,1.96117,16000000.0
2008-03-28 04:30:00,1.96123,1.96211,1.96123,1.96211,25000000.0
2008-03-28 04:31:00,1.96219,1.96221,1.96187,1.96187,8000000.0
2008-03-28 04:32:00,1.96194,1.96233,1.96194,1.96233,8000000.0
2008-03-28 04:33:00,1.96245,1.96247,1.96243,1.96246,5000000.0
2008-03-28 04:34:00,1.96231,1.96231,1.9621,1.9621,10000000.0
2008-03-28 04:35:00,1.96198,1.9621,1.96195,1.96202,9000000.0
2008-03-28 04:36:00,1.9621,1.9621,1.96196,1.96209,7000000.0
2008-03-28 04:37:00,1.96215,1.96227,1.96183,1.96183,7000000.0
2008-03-28 04:38:00,1.962,1.96222,1.96198,1.96222,7000000.0
2008-03-28 04:39:00,1.96219,1.96219,1.96207,1.96215,8000000.0
2008-03-28 04:40:00,1.96219,1.96219,1.9617,1.96205,5000000.0
2008-03-28 04:41:00,1.96128,1.96192,1.96128,1.96192,9000000.0
2008-03-28 04:42:00,1.96201,1.96213,1.96197,1.96213,11000000.0
2008-03-28 04:43:00,1.96195,1.96209,1.96195,1.96197,9000000.0
2008-03-28 04:44:00,1.96189,1.9619,1.96181,1.96181,8000000.0
2008-03-28 04:45:00,1.96196,1.96206,1.96188,1.96195,9000000.0
2008-03-28 04:46:00,1.96197,1.96216,1.96197,1.96198,7000000.0
2008-03-28 04:47:00,1.96208,1.96214,1.96192,1.96212,8000000.0
2008-03-28 04:48:00,1.96219,1.96282,1.96219,1.96282,8000000.0
2008-03-28 04:49:00,1.96276,1.963,1.96276,1.963,8000000.0
2008-03-28 04:50:00,1.96281,1.96284,1.96279,1.96283,7000000.0
2008-03-28 04:51:00,1.96285,1.96285,1.96278,1.9628,15000000.0
2008-03-28 04:52:00,1.96289,1.96289,1.96276,1.96276,8000000.0
2008-03-28 04:53:00,1.96269,1.96277,1.96258,1.96258,8000000.0
2008-03-28 04:54:00,1.96255,1.96263,1.96255,1.9626,11000000.0
2008-03-28 04:55:00,1.96263,1.96263,1.96248,1.96251,6000000.0
2008-03-28 04:56:00,1.96225,1.96225,1.96219,1.9622,12000000.0
2008-03-28 04:57:00,1.96217,1.96217,1.96172,1.96172,7000000.0
2008-03-28 04:58:00,1.96165,1.96174,1.96153,1.96153,9000000.0
2008-03-28 04:59:00,1.96133,1.96142,1.9612,1.96142,12000000.0
2008-03-28 05:00:00,1.96164,1.96216,1.96149,1.96216,9000000.0
2008-03-28 05:01:00,1.96217,1.96262,1.96217,1.96257,7000000.0
2008-03-28 05:02:00,1.9626,1.96268,1.96233,1.96233,7000000.0
2008-03-28 05:03:00,1.9624,1.96259,1.9624,1.96259,8000000.0
2008-03-28 05:04:00,1.96241,1.96246,1.96239,1.96239,9000000.0
2008-03-28 05:05:00,1.96237,1.9624,1.96221,1.96227,7000000.0
2008-03-28 05:06:00,1.96214,1.96226,1.9621,1.96212,8000000.0
2008-03-28 05:07:00,1.96207,1.96214,1.96202,1.96214,10000000.0
2008-03-28 05:08:00,1.96222,1.96235,1.9622,1.96221,10000000.0
2008-03-28 05:09:00,1.9621,1.9621,1.96198,1.96202,16000000.0
2008-03-28 05:10:00,1.96206,1.96219,1.96206,1.96219,12000000.0
2008-03-28 05:11:00,1.96228,1.96244,1.96228,1.96234,11000000.0
2008-03-28 05:12:00,1.96228,1.96232,1.96224,1.96228,16000000.0
2008-03-28 05:13:00,1.96231,1.96243,1.96227,1.96235,9000000.0
2008-03-28 05:14:00,1.96224,1.96224,1.96201,1.96201,12000000.0
2008-03-28 05:15:00,1.96204,1.96223,1.96204,1.96211,8000000.0
2008-03-28 05:16:00,1.96221,1.96221,1.96197,1.96197,11000000.0
2008-03-28 05:17:00,1.9618,1.96192,1.96179,1.96184,9000000.0
2008-03-28 05:18:00,1.96189,1.96207,1.96189,1.96199,16000000.0
2008-03-28 05:19:00,1.96187,1.96187,1.96111,1.96111,9000000.0
2008-03-28 05:20:00,1.9617,1.96185,1.96149,1.96183,11000000.0
2008-03-28 05:21:00,1.96173,1.96173,1.96118,1.96139,15000000.0
2008-03-28 05:22:00,1.96193,1.96197,1.96188,1.96193,28000000.0
2008-03-28 05:23:00,1.96189,1.96192,1.96182,1.96182,7000000.0
2008-03-28 05:24:00,1.96186,1.96237,1.96186,1.96237,27000000.0
2008-03-28 05:25:00,1.96241,1.96241,1.96199,1.96228,47000000.0
2008-03-28 05:26:00,1.96231,1.96236,1.96217,1.96218,38000000.0
2008-03-28 05:27:00,1.9624,1.96248,1.96225,1.96248,7000000.0
2008-03-28 05:28:00,1.96256,1.96265,1.96256,1.96259,22000000.0
2008-03-28 05:29:00,1.96254,1.96256,1.96251,1.96254,11000000.0
2008-03-28 05:30:00,1.96267,1.96271,1.96261,1.96271,7000000.0
2008-03-28 05:31:00,1.963,1.963,1.96273,1.96273,6000000.0
2008-03-28 05:32:00,1.96244,1.96244,1.96232,1.96232,10000000.0
2008-03-28 05:33:00,1.96248,1.96272,1.96248,1.96269,6000000.0
2008-03-28 05:34:00,1.9626,1.9627,1.9622,1.9622,8000000.0
2008-03-28 05:35:00,1.96195,1.96195,1.96146,1.96146,10000000.0
2008-03-28 05:36:00,1.9616,1.96174,1.9616,1.96172,15000000.0
2008-03-28 05:37:00,1.96174,1.96174,1.96167,1.9617,11000000.0
2008-03-28 05:38:00,1.96163,1.96163,1.96155,1.96159,11000000.0
2008-03-28 05:39:00,1.96176,1.96198,1.9615,1.96183,7000000.0
2008-03-28 05:40:00,1.96182,1.96193,1.96179,1.96185,9000000.0
2008-03-28 05:41:00,1.96174,1.96191,1.96173,1.96191,9000000.0
2008-03-28 05:42:00,1.96198,1.96198,1.9619,1.96197,16000000.0
2008-03-28 05:43:00,1.96211,1.96218,1.96198,1.96201,8000000.0
2008-03-28 05:44:00,1.96212,1.96225,1.96212,1.9622,9000000.0
2008-03-28 05:45:00,1.96237,1.96333,1.96237,1.96333,13000000.0
2008-03-28 05:46:00,1.96311,1.96311,1.96277,1.96286,10000000.0
2008-03-28 05:47:00,1.96269,1.96269,1.96242,1.96248,15000000.0
2008-03-28 05:48:00,1.9623,1.96247,1.9623,1.9624,11000000.0
2008-03-28 05:49:00,1.96248,1.96248,1.96195,1.96204,8000000.0
2008-03-28 05:50:00,1.96202,1.9621,1.96202,1.96208,13000000.0
2008-03-28 05:51:00,1.96203,1.96203,1.96164,1.96164,30000000.0
2008-03-28 05:52:00,1.96168,1.96168,1.9616,1.9616,15000000.0
2008-03-28 05:53:00,1.96159,1.96161,1.96078,1.96078,8000000.0
2008-03-28 05:54:00,1.96071,1.96071,1.96057,1.96057,16000000.0
2008-03-28 05:55:00,1.96042,1.96066,1.96042,1.96066,11000000.0
2008-03-28 05:56:00,1.96047,1.9605,1.96042,1.96043,33000000.0
2008-03-28 05:57:00,1.96037,1.96038,1.96025,1.96025,11000000.0
2008-03-28 05:58:00,1.96027,1.96038,1.96019,1.96038,19000000.0
2008-03-28 05:59:00,1.96028,1.96035,1.96015,1.96033,12000000.0
2008-03-28 06:00:00,1.96074,1.96199,1.96074,1.96199,25000000.0
2008-03-28 06:01:00,1.96093,1.9611,1.96093,1.96102,16000000.0
2008-03-28 06:02:00,1.96174,1.96174,1.96148,1.96148,13000000.0
2008-03-28 06:03:00,1.96161,1.96164,1.96152,1.96153,7000000.0
2008-03-28 06:04:00,1.96157,1.96161,1.96151,1.96158,11000000.0
2008-03-28 06:05:00,1.96144,1.96144,1.96128,1.96128,9000000.0
2008-03-28 06:06:00,1.96107,1.96134,1.96044,1.96044,8000000.0
2008-03-28 06:07:00,1.96013,1.96013,1.95995,1.96005,10000000.0
2008-03-28 06:08:00,1.96017,1.96047,1.96017,1.96047,8000000.0
2008-03-28 06:09:00,1.96038,1.96049,1.96038,1.96048,10000000.0
2008-03-28 06:10:00,1.96051,1.96051,1.96038,1.96043,8000000.0
2008-03-28 06:11:00,1.9598,1.9598,1.9595,1.9596,10000000.0
2008-03-28 06:12:00,1.96038,1.96038,1.96022,1.96033,10000000.0
2008-03-28 06:13:00,1.96041,1.9605,1.96041,1.96048,15000000.0
2008-03-28 06:14:00,1.96056,1.96078,1.96056,1.96067,7000000.0
2008-03-28 06:15:00,1.96083,1.96118,1.96083,1.96118,18000000.0
2008-03-28 06:16:00,1.96093,1.96093,1.96055,1.96055,11000000.0
2008-03-28 06:17:00,1.96047,1.96065,1.96039,1.96039,7000000.0
2008-03-28 06:18:00,1.96061,1.96061,1.96034,1.96039,13000000.0
2008-03-28 06:19:00,1.96056,1.96066,1.96054,1.96054,12000000.0
2008-03-28 06:20:00,1.96047,1.96059,1.96042,1.96052,18000000.0
2008-03-28 06:21:00,1.96056,1.96084,1.96055,1.96069,26000000.0
2008-03-28 06:22:00,1.96114,1.96114,1.96056,1.96111,11000000.0
2008-03-28 06:23:00,1.96101,1.96122,1.96101,1.96113,11000000.0
2008-03-28 06:24:00,1.96082,1.96082,1.96036,1.96054,11000000.0
2008-03-28 06:25:00,1.96079,1.96124,1.96074,1.96124,10000000.0
2008-03-28 06:26:00,1.96163,1.96163,1.96116,1.96116,7000000.0
2008-03-28 06:27:00,1.96136,1.9615,1.96125,1.9615,8000000.0
2008-03-28 06:28:00,1.96144,1.96158,1.96144,1.96155,7000000.0
2008-03-28 06:29:00,1.96173,1.96179,1.96123,1.96123,9000000.0
2008-03-28 06:30:00,1.96165,1.96165,1.96131,1.96141,11000000.0
2008-03-28 06:31:00,1.9609,1.96091,1.96078,1.96088,20000000.0
2008-03-28 06:32:00,1.96094,1.96109,1.96079,1.96109,31000000.0
2008-03-28 06:33:00,1.9612,1.96122,1.96116,1.96116,17000000.0
2008-03-28 06:34:00,1.96112,1.96136,1.96112,1.9612,9000000.0
2008-03-28 06:35:00,1.96118,1.96127,1.96116,1.96126,8000000.0
2008-03-28 06:36:00,1.96131,1.96159,1.96131,1.9615,10000000.0
2008-03-28 06:37:00,1.96157,1.96157,1.96147,1.96147,7000000.0
2008-03-28 06:38:00,1.9617,1.9617,1.961,1.961,8000000.0
2008-03-28 06:39:00,1.96103,1.96109,1.96088,1.96109,12000000.0
2008-03-28 06:40:00,1.96082,1.96103,1.96081,1.96103,8000000.0
2008-03-28 06:41:00,1.96124,1.96124,1.96098,1.96098,7000000.0
2008-03-28 06:42:00,1.96105,1.96105,1.96087,1.96097,7000000.0
2008-03-28 06:43:00,1.96094,1.96098,1.96091,1.96092,9000000.0
2008-03-28 06:44:00,1.96083,1.96095,1.96083,1.96089,11000000.0
2008-03-28 06:45:00,1.96089,1.96092,1.96083,1.96083,8000000.0
2008-03-28 06:46:00,1.9609,1.96094,1.96088,1.96088,8000000.0
2008-03-28 06:47:00,1.9593,1.96144,1.9593,1.96069,6000000.0
2008-03-28 06:48:00,1.96043,1.96048,1.9596,1.95969,8000000.0
2008-03-28 06:49:00,1.95955,1.95969,1.95951,1.95967,9000000.0
2008-03-28 06:50:00,1.95977,1.95983,1.95973,1.95974,9000000.0
2008-03-28 06:51:00,1.95973,1.95973,1.95929,1.95929,11000000.0
2008-03-28 06:52:00,1.9596,1.95962,1.95943,1.95943,7000000.0
2008-03-28 06:53:00,1.95951,1.95951,1.95941,1.95942,8000000.0
2008-03-28 06:54:00,1.9595,1.95956,1.95942,1.95944,11000000.0
2008-03-28 06:55:00,1.95933,1.95938,1.95923,1.95926,8000000.0
2008-03-28 06:56:00,1.95918,1.95929,1.9591,1.95914,13000000.0
2008-03-28 06:57:00,1.9595,1.95977,1.9595,1.95977,7000000.0
2008-03-28 06:58:00,1.96002,1.96002,1.95882,1.9589,16000000.0
2008-03-28 06:59:00,1.95866,1.95866,1.95838,1.95838,11000000.0
2008-03-28 07:00:00,1.95843,1.95859,1.95843,1.95859,8000000.0
2008-03-28 07:01:00,1.9584,1.9584,1.95827,1.95829,14000000.0
2008-03-28 07:02:00,1.95824,1.95853,1.95823,1.95826,18000000.0
2008-03-28 07:03:00,1.95793,1.95828,1.95792,1.95828,8000000.0
2008-03-28 07:04:00,1.95829,1.95851,1.95829,1.95851,8000000.0
2008-03-28 07:05:00,1.9586,1.95866,1.95853,1.95854,10000000.0
2008-03-28 07:06:00,1.95882,1.95952,1.95882,1.95952,8000000.0
2008-03-28 07:07:00,1.96011,1.96011,1.95898,1.95898,15000000.0
2008-03-28 07:08:00,1.95974,1.96002,1.95974,1.96002,18000000.0
2008-03-28 07:09:00,1.96009,1.96009,1.95974,1.95974,7000000.0
2008-03-28 07:10:00,1.95938,1.95938,1.95928,1.95932,18000000.0
2008-03-28 07:11:00,1.95923,1.95923,1.95906,1.95908,11000000.0
2008-03-28 07:12:00,1.95921,1.95958,1.95917,1.95958,11000000.0
2008-03-28 07:13:00,1.96023,1.96023,1.96003,1.96005,9000000.0
2008-03-28 07:14:00,1.96044,1.96044,1.95984,1.95984,12000000.0
2008-03-28 07:15:00,1.95934,1.95935,1.95924,1.95929,7000000.0
2008-03-28 07:16:00,1.95927,1.95931,1.95918,1.95918,12000000.0
2008-03-28 07:17:00,1.95901,1.95957,1.95901,1.95957,15000000.0
2008-03-28 07:18:00,1.95962,1.9597,1.95941,1.9597,8000000.0
2008-03-28 07:19:00,1.95939,1.95939,1.95908,1.9591,7000000.0
2008-03-28 07:20:00,1.95899,1.95902,1.95894,1.95898,9000000.0
2008-03-28 07:21:00,1.95902,1.95906,1.95879,1.95906,10000000.0
2008-03-28 07:22:00,1.95943,1.95996,1.95943,1.95994,7000000.0
2008-03-28 07:23:00,1.959,1.95937,1.95872,1.95907,11000000.0
2008-03-28 07:24:00,1.95853,1.95871,1.95853,1.95871,23000000.0
2008-03-28 07:25:00,1.95922,1.95962,1.95918,1.95956,28000000.0
2008-03-28 07:26:00,1.95958,1.95963,1.95941,1.95963,14000000.0
2008-03-28 07:27:00,1.95957,1.95966,1.95956,1.95958,20000000.0
2008-03-28 07:28:00,1.95948,1.95948,1.9586,1.95885,17000000.0
2008-03-28 07:29:00,1.95889,1.95953,1.95889,1.95953,27000000.0
2008-03-28 07:30:00,1.95994,1.96013,1.95988,1.95992,20000000.0
2008-03-28 07:31:00,1.96046,1.96075,1.96046,1.96052,7000000.0
2008-03-28 07:32:00,1.96058,1.96062,1.96035,1.96041,11000000.0
2008-03-28 07:33:00,1.9604,1.96051,1.96004,1.96004,22000000.0
2008-03-28 07:34:00,1.95987,1.95987,1.95893,1.95893,16000000.0
2008-03-28 07:35:00,1.95884,1.95914,1.95884,1.95898,15000000.0
2008-03-28 07:36:00,1.95933,1.95978,1.95933,1.95978,8000000.0
2008-03-28 07:37:00,1.96006,1.96013,1.96005,1.96008,12000000.0
2008-03-28 07:38:00,1.96003,1.96026,1.96003,1.96024,7000000.0
2008-03-28 07:39:00,1.95999,1.96005,1.95985,1.95994,14000000.0
2008-03-28 07:40:00,1.95988,1.95992,1.95975,1.95975,9000000.0
2008-03-28 07:41:00,1.95937,1.95957,1.959,1.959,24000000.0
2008-03-28 07:42:00,1.95901,1.95925,1.95901,1.95925,17000000.0
2008-03-28 07:43:00,1.95941,1.95969,1.95941,1.95965,22000000.0
2008-03-28 07:44:00,1.95966,1.95975,1.95964,1.95972,10000000.0
2008-03-28 07:45:00,1.95987,1.95996,1.95978,1.95987,15000000.0
2008-03-28 07:46:00,1.96022,1.96043,1.96008,1.96008,17000000.0
2008-03-28 07:47:00,1.96011,1.96055,1.96008,1.96055,15000000.0
2008-03-28 07:48:00,1.9606,1.96066,1.96035,1.96044,10000000.0
2008-03-28 07:49:00,1.9607,1.96091,1.96064,1.96071,20000000.0
2008-03-28 07:50:00,1.96067,1.96071,1.9606,1.9606,17000000.0
2008-03-28 07:51:00,1.96072,1.96106,1.9607,1.96089,15000000.0
2008-03-28 07:52:00,1.96089,1.96113,1.96084,1.96092,29000000.0
2008-03-28 07:53:00,1.9608,1.96081,1.96066,1.96071,13000000.0
2008-03-28 07:54:00,1.96082,1.96138,1.96082,1.96087,23000000.0
2008-03-28 07:55:00,1.96033,1.96086,1.96026,1.96086,27000000.0
2008-03-28 07:56:00,1.96109,1.96118,1.96109,1.96112,18000000.0
2008-03-28 07:57:00,1.96131,1.96189,1.96131,1.96189,20000000.0
2008-03-28 07:58:00,1.96187,1.96218,1.96187,1.96217,13000000.0
2008-03-28 07:59:00,1.96194,1.96194,1.96108,1.9613,23000000.0
2008-03-28 08:00:00,1.96213,1.96213,1.96186,1.96198,31000000.0
2008-03-28 08:01:00,1.96178,1.96178,1.96146,1.96175,13000000.0
2008-03-28 08:02:00,1.96183,1.96193,1.9618,1.96183,12000000.0
2008-03-28 08:03:00,1.96176,1.96176,1.96148,1.96148,20000000.0
2008-03-28 08:04:00,1.96145,1.96163,1.96137,1.96154,30000000.0
2008-03-28 08:05:00,1.96149,1.96171,1.96148,1.96171,9000000.0
2008-03-28 08:06:00,1.96178,1.96197,1.96178,1.96196,21000000.0
2008-03-28 08:07:00,1.96157,1.96158,1.96151,1.96153,15000000.0
2008-03-28 08:08:00,1.96147,1.96147,1.96137,1.96139,25000000.0
2008-03-28 08:09:00,1.96132,1.96132,1.96114,1.96126,23000000.0
2008-03-28 08:10:00,1.96127,1.96132,1.96123,1.96124,27000000.0
2008-03-28 08:11:00,1.96123,1.96129,1.96117,1.96125,18000000.0
2008-03-28 08:12:00,1.96124,1.96124,1.96116,1.96121,22000000.0
2008-03-28 08:13:00,1.96115,1.96115,1.96054,1.96054,18000000.0
2008-03-28 08:14:00,1.9606,1.96081,1.9605,1.96071,33000000.0
2008-03-28 08:15:00,1.96063,1.96063,1.96043,1.96043,21000000.0
2008-03-28 08:16:00,1.9604,1.96051,1.96034,1.96051,21000000.0
2008-03-28 08:17:00,1.96052,1.96087,1.96052,1.96071,19000000.0
2008-03-28 08:18:00,1.96076,1.96076,1.96051,1.96052,17000000.0
2008-03-28 08:19:00,1.96059,1.96071,1.96051,1.96051,16000000.0
2008-03-28 08:20:00,1.95983,1.96005,1.95916,1.96005,13000000.0
2008-03-28 08:21:00,1.96029,1.96037,1.96026,1.96037,18000000.0
2008-03-28 08:22:00,1.96041,1.96045,1.96029,1.96036,26000000.0
2008-03-28 08:23:00,1.96033,1.96033,1.95999,1.95999,16000000.0
2008-03-28 08:24:00,1.95966,1.95966,1.95925,1.95946,28000000.0
2008-03-28 08:25:00,1.95957,1.95968,1.9594,1.95962,49000000.0
2008-03-28 08:26:00,1.95953,1.95963,1.95931,1.95931,14000000.0
2008-03-28 08:27:00,1.95862,1.95862,1.9581,1.9581,31000000.0
2008-03-28 08:28:00,1.95796,1.95801,1.95747,1.95747,28000000.0
2008-03-28 08:29:00,1.95737,1.95804,1.95737,1.95804,32000000.0
2008-03-28 08:30:00,1.95812,1.95834,1.95808,1.95828,28000000.0
2008-03-28 08:31:00,1.9584,1.95845,1.95836,1.95845,40000000.0
2008-03-28 08:32:00,1.95858,1.9586,1.95843,1.95853,51000000.0
2008-03-28 08:33:00,1.95851,1.95859,1.9585,1.95851,48000000.0
2008-03-28 08:34:00,1.95842,1.95848,1.9577,1.9577,49000000.0
2008-03-28 08:35:00,1.9577,1.9581,1.95769,1.9581,39000000.0
2008-03-28 08:36:00,1.95788,1.95813,1.95751,1.95813,12000000.0
2008-03-28 08:37:00,1.95809,1.95809,1.95774,1.95782,25000000.0
2008-03-28 08:38:00,1.95774,1.95804,1.95774,1.95804,21000000.0
2008-03-28 08:39:00,1.95784,1.95784,1.95768,1.95778,23000000.0
2008-03-28 08:40:00,1.95797,1.95797,1.95775,1.95775,36000000.0
2008-03-28 08:41:00,1.95785,1.95791,1.95784,1.95791,30000000.0
2008-03-28 08:42:00,1.95811,1.9582,1.95806,1.9582,17000000.0
2008-03-28 08:43:00,1.95825,1.95835,1.95807,1.95835,23000000.0
2008-03-28 08:44:00,1.95834,1.95899,1.95834,1.95899,17000000.0
2008-03-28 08:45:00,1.95917,1.95926,1.95911,1.95921,37000000.0
2008-03-28 08:46:00,1.95915,1.9592,1.95914,1.95919,23000000.0
2008-03-28 08:47:00,1.95942,1.95942,1.95916,1.95929,25000000.0
2008-03-28 08:48:00,1.95932,1.95943,1.95916,1.95943,36000000.0
2008-03-28 08:49:00,1.95975,1.95981,1.95956,1.95958,27000000.0
2008-03-28 08:50:00,1.95974,1.96115,1.95974,1.96115,56000000.0
2008-03-28 08:51:00,1.96135,1.96145,1.96135,1.96143,32000000.0
2008-03-28 08:52:00,1.9612,1.96128,1.96088,1.96088,39000000.0
2008-03-28 08:53:00,1.96065,1.96068,1.96035,1.96043,63000000.0
2008-03-28 08:54:00,1.96023,1.96023,1.95899,1.95899,42000000.0
2008-03-28 08:55:00,1.95855,1.95855,1.95825,1.95843,55000000.0
2008-03-28 08:56:00,1.9588,1.95911,1.9588,1.95884,21000000.0
2008-03-28 08:57:00,1.95886,1.95886,1.95863,1.95875,23000000.0
2008-03-28 08:58:00,1.95892,1.95923,1.95892,1.95912,18000000.0
2008-03-28 08:59:00,1.95899,1.95899,1.95888,1.95899,12000000.0
2008-03-28 09:00:00,1.95898,1.95901,1.95875,1.95875,26000000.0
2008-03-28 09:01:00,1.95879,1.95905,1.95858,1.95905,19000000.0
2008-03-28 09:02:00,1.95906,1.95906,1.95881,1.95881,15000000.0
2008-03-28 09:03:00,1.959,1.95953,1.959,1.95937,16000000.0
2008-03-28 09:04:00,1.95877,1.95928,1.95877,1.95895,22000000.0
2008-03-28 09:05:00,1.95944,1.95944,1.95893,1.95926,11000000.0
2008-03-28 09:06:00,1.95881,1.95884,1.95855,1.95884,31000000.0
2008-03-28 09:07:00,1.95899,1.95955,1.95859,1.95955,33000000.0
2008-03-28 09:08:00,1.95954,1.95961,1.95943,1.95956,17000000.0
2008-03-28 09:09:00,1.95944,1.95944,1.95921,1.95932,37000000.0
2008-03-28 09:10:00,1.95931,1.95931,1.95857,1.95895,31000000.0
2008-03-28 09:11:00,1.95898,1.95935,1.95898,1.95935,26000000.0
2008-03-28 09:12:00,1.95949,1.95959,1.95939,1.95947,41000000.0
2008-03-28 09:13:00,1.95955,1.95985,1.95955,1.9597,61000000.0
2008-03-28 09:14:00,1.95986,1.95997,1.95945,1.95995,57000000.0
2008-03-28 09:15:00,1.96008,1.96008,1.95851,1.95873,33000000.0
2008-03-28 09:16:00,1.95863,1.95905,1.95855,1.95896,39000000.0
2008-03-28 09:17:00,1.95901,1.95901,1.95883,1.9589,40000000.0
2008-03-28 09:18:00,1.95938,1.95967,1.95937,1.95954,68000000.0
2008-03-28 09:19:00,1.95944,1.95951,1.95928,1.9594,52000000.0
2008-03-28 09:20:00,1.95952,1.95962,1.95939,1.95939,37000000.0
2008-03-28 09:21:00,1.9597,1.9601,1.95968,1.9601,61000000.0
2008-03-28 09:22:00,1.96017,1.96032,1.95983,1.95988,63000000.0
2008-03-28 09:23:00,1.96007,1.96037,1.96007,1.96036,65000000.0
2008-03-28 09:24:00,1.96047,1.96068,1.96032,1.96035,47000000.0
2008-03-28 09:25:00,1.96016,1.96039,1.96016,1.96038,32000000.0
2008-03-28 09:26:00,1.96046,1.96046,1.95993,1.96036,29000000.0
2008-03-28 09:27:00,1.96037,1.96037,1.95995,1.95995,55000000.0
2008-03-28 09:28:00,1.95988,1.96002,1.95979,1.96002,46000000.0
2008-03-28 09:29:00,1.95987,1.95987,1.95938,1.95947,32000000.0
2008-03-28 09:30:00,1.95949,1.95983,1.95949,1.95961,24000000.0
2008-03-28 09:31:00,1.96011,1.96064,1.96011,1.96034,18000000.0
2008-03-28 09:32:00,1.96056,1.96056,1.95976,1.96023,35000000.0
2008-03-28 09:33:00,1.96011,1.96011,1.95948,1.95999,43000000.0
2008-03-28 09:34:00,1.9603,1.96048,1.96027,1.96048,31000000.0
2008-03-28 09:35:00,1.96042,1.96042,1.95955,1.95955,47000000.0
2008-03-28 09:36:00,1.95947,1.95964,1.95874,1.95903,34000000.0
2008-03-28 09:37:00,1.96026,1.96026,1.95932,1.95932,49000000.0
2008-03-28 09:38:00,1.95901,1.95948,1.95901,1.95941,37000000.0
2008-03-28 09:39:00,1.95945,1.95945,1.95932,1.95945,61000000.0
2008-03-28 09:40:00,1.95966,1.96009,1.95966,1.95982,46000000.0
2008-03-28 09:41:00,1.95995,1.96046,1.95984,1.96046,33000000.0
2008-03-28 09:42:00,1.96053,1.96053,1.96024,1.96029,60000000.0
2008-03-28 09:43:00,1.96029,1.96078,1.96029,1.96078,66000000.0
2008-03-28 09:44:00,1.96053,1.96053,1.95957,1.95957,21000000.0
2008-03-28 09:45:00,1.9596,1.96019,1.9596,1.95983,22000000.0
2008-03-28 09:46:00,1.96076,1.96076,1.96005,1.96011,30000000.0
2008-03-28 09:47:00,1.96019,1.96032,1.95992,1.96032,24000000.0
2008-03-28 09:48:00,1.96007,1.96112,1.96007,1.96112,34000000.0
2008-03-28 09:49:00,1.96099,1.96101,1.96044,1.96072,26000000.0
2008-03-28 09:50:00,1.96104,1.96104,1.96083,1.96091,34000000.0
2008-03-28 09:51:00,1.96132,1.96177,1.96132,1.96177,56000000.0
2008-03-28 09:52:00,1.96183,1.96183,1.96122,1.96122,38000000.0
2008-03-28 09:53:00,1.96113,1.96272,1.96113,1.96272,32000000.0
2008-03-28 09:54:00,1.96195,1.96223,1.96182,1.96223,36000000.0
2008-03-28 09:55:00,1.96233,1.96258,1.96233,1.96258,38000000.0
2008-03-28 09:56:00,1.9627,1.96286,1.96199,1.96199,38000000.0
2008-03-28 09:57:00,1.96217,1.96233,1.96167,1.96167,30000000.0
2008-03-28 09:58:00,1.96135,1.96187,1.96135,1.96187,52000000.0
2008-03-28 09:59:00,1.96193,1.96194,1.96152,1.96153,32000000.0
2008-03-28 10:00:00,1.96218,1.96332,1.96218,1.96332,39000000.0
2008-03-28 10:01:00,1.96318,1.96346,1.96313,1.96346,44000000.0
2008-03-28 10:02:00,1.96334,1.96379,1.96326,1.96375,34000000.0
2008-03-28 10:03:00,1.96385,1.96407,1.96352,1.96352,47000000.0
2008-03-28 10:04:00,1.96334,1.96343,1.96258,1.96258,32000000.0
2008-03-28 10:05:00,1.96253,1.96342,1.96253,1.96312,32000000.0
2008-03-28 10:06:00,1.96285,1.96323,1.96254,1.96323,42000000.0
2008-03-28 10:07:00,1.96294,1.96353,1.96294,1.96353,51000000.0
2008-03-28 10:08:00,1.96356,1.96368,1.96308,1.96308,54000000.0
2008-03-28 10:09:00,1.96302,1.96389,1.96288,1.96389,53000000.0
2008-03-28 10:10:00,1.96389,1.96404,1.9638,1.96384,72000000.0
2008-03-28 10:11:00,1.96379,1.96379,1.96333,1.96333,61000000.0
2008-03-28 10:12:00,1.96303,1.9635,1.96285,1.9635,65000000.0
2008-03-28 10:13:00,1.9631,1.9631,1.96219,1.96219,56000000.0
2008-03-28 10:14:00,1.96224,1.96293,1.96222,1.96293,49000000.0
2008-03-28 10:15:00,1.96271,1.96275,1.9621,1.9621,46000000.0
2008-03-28 10:16:00,1.96202,1.96246,1.96202,1.96246,33000000.0
2008-03-28 10:17:00,1.9627,1.96317,1.96267,1.96267,37000000.0
2008-03-28 10:18:00,1.96245,1.96261,1.96204,1.96204,50000000.0
2008-03-28 10:19:00,1.96146,1.9622,1.96129,1.96205,59000000.0
2008-03-28 10:20:00,1.96208,1.96208,1.96075,1.96075,41000000.0
2008-03-28 10:21:00,1.96066,1.96116,1.96066,1.96105,44000000.0
2008-03-28 10:22:00,1.96144,1.96144,1.96103,1.96123,47000000.0
2008-03-28 10:23:00,1.96121,1.96123,1.96104,1.96109,58000000.0
2008-03-28 10:24:00,1.96073,1.96075,1.95997,1.96004,43000000.0
2008-03-28 10:25:00,1.96033,1.96088,1.9603,1.9603,60000000.0
2008-03-28 10:26:00,1.96029,1.96036,1.96028,1.9603,64000000.0
2008-03-28 10:27:00,1.95934,1.9606,1.9592,1.9606,54000000.0
2008-03-28 10:28:00,1.96095,1.96097,1.96055,1.96055,62000000.0
2008-03-28 10:29:00,1.96048,1.96065,1.96047,1.96065,61000000.0
2008-03-28 10:30:00,1.96038,1.96038,1.96024,1.96024,36000000.0
2008-03-28 10:31:00,1.96029,1.96036,1.95984,1.95984,39000000.0
2008-03-28 10:32:00,1.95929,1.95929,1.95879,1.95879,44000000.0
2008-03-28 10:33:00,1.95912,1.9595,1.95896,1.95928,18000000.0
2008-03-28 10:34:00,1.95913,1.95918,1.95891,1.95918,20000000.0
2008-03-28 10:35:00,1.95932,1.95942,1.95893,1.95899,23000000.0
2008-03-28 10:36:00,1.9592,1.95947,1.9592,1.95927,32000000.0
2008-03-28 10:37:00,1.95934,1.9596,1.95888,1.95888,30000000.0
2008-03-28 10:38:00,1.95887,1.95906,1.9586,1.95868,26000000.0
2008-03-28 10:39:00,1.95907,1.95909,1.95862,1.95862,29000000.0
2008-03-28 10:40:00,1.95874,1.95895,1.95874,1.95895,19000000.0
2008-03-28 10:41:00,1.95917,1.9593,1.95912,1.95928,29000000.0
2008-03-28 10:42:00,1.95926,1.95928,1.9591,1.95922,38000000.0
2008-03-28 10:43:00,1.95942,1.95975,1.95942,1.95956,27000000.0
2008-03-28 10:44:00,1.95958,1.95958,1.9594,1.95944,26000000.0
2008-03-28 10:45:00,1.95948,1.95986,1.95944,1.95986,27000000.0
2008-03-28 10:46:00,1.95962,1.95969,1.95951,1.95964,35000000.0
2008-03-28 10:47:00,1.9596,1.95991,1.9596,1.9599,23000000.0
2008-03-28 10:48:00,1.9601,1.96031,1.95992,1.95992,44000000.0
2008-03-28 10:49:00,1.95999,1.9604,1.95999,1.9604,36000000.0
2008-03-28 10:50:00,1.96058,1.96102,1.96058,1.96102,47000000.0
2008-03-28 10:51:00,1.96108,1.96127,1.96106,1.96127,45000000.0
2008-03-28 10:52:00,1.96122,1.96133,1.96093,1.96093,33000000.0
2008-03-28 10:53:00,1.96086,1.96086,1.96037,1.96053,46000000.0
2008-03-28 10:54:00,1.96041,1.96041,1.96,1.96,35000000.0
2008-03-28 10:55:00,1.96007,1.96047,1.96007,1.96047,37000000.0
2008-03-28 10:56:00,1.95987,1.95987,1.95912,1.95912,33000000.0
2008-03-28 10:57:00,1.95897,1.95905,1.95875,1.95876,33000000.0
2008-03-28 10:58:00,1.95843,1.95843,1.95803,1.95829,26000000.0
2008-03-28 10:59:00,1.95817,1.95853,1.95817,1.95839,47000000.0
2008-03-28 11:00:00,1.95832,1.95839,1.95814,1.95836,39000000.0
2008-03-28 11:01:00,1.95877,1.95894,1.95869,1.95894,45000000.0
2008-03-28 11:02:00,1.95886,1.95897,1.95863,1.95897,17000000.0
2008-03-28 11:03:00,1.95894,1.95903,1.95886,1.95903,37000000.0
2008-03-28 11:04:00,1.95915,1.95915,1.9585,1.9585,40000000.0
2008-03-28 11:05:00,1.95842,1.95842,1.95813,1.9583,18000000.0
2008-03-28 11:06:00,1.95843,1.95868,1.95843,1.95859,19000000.0
2008-03-28 11:07:00,1.95845,1.95845,1.95776,1.95802,30000000.0
2008-03-28 11:08:00,1.95751,1.95763,1.9575,1.95763,30000000.0
2008-03-28 11:09:00,1.95764,1.95764,1.95739,1.95751,45000000.0
2008-03-28 11:10:00,1.9575,1.95788,1.95728,1.9578,35000000.0
2008-03-28 11:11:00,1.95777,1.9578,1.95762,1.95773,46000000.0
2008-03-28 11:12:00,1.95772,1.95772,1.95746,1.95764,55000000.0
2008-03-28 11:13:00,1.95777,1.9579,1.95767,1.9579,59000000.0
2008-03-28 11:14:00,1.95797,1.95797,1.95768,1.95781,41000000.0
2008-03-28 11:15:00,1.9578,1.95818,1.9578,1.95818,34000000.0
2008-03-28 11:16:00,1.95844,1.95849,1.95825,1.95825,20000000.0
2008-03-28 11:17:00,1.95846,1.95873,1.95821,1.95873,57000000.0
2008-03-28 11:18:00,1.95876,1.95876,1.95801,1.95806,44000000.0
2008-03-28 11:19:00,1.95793,1.958,1.95773,1.9578,63000000.0
2008-03-28 11:20:00,1.95758,1.95791,1.95758,1.95791,43000000.0
2008-03-28 11:21:00,1.95753,1.95753,1.95649,1.95649,34000000.0
2008-03-28 11:22:00,1.95664,1.95671,1.95637,1.95637,56000000.0
2008-03-28 11:23:00,1.95665,1.95691,1.95647,1.95647,43000000.0
2008-03-28 11:24:00,1.95656,1.95656,1.9562,1.95626,53000000.0
2008-03-28 11:25:00,1.95623,1.95759,1.95623,1.95759,29000000.0
2008-03-28 11:26:00,1.95756,1.9576,1.95733,1.95759,41000000.0
2008-03-28 11:27:00,1.95754,1.95781,1.95752,1.95772,34000000.0
2008-03-28 11:28:00,1.95809,1.95809,1.95748,1.95802,36000000.0
2008-03-28 11:29:00,1.95824,1.95839,1.95756,1.95777,43000000.0
2008-03-28 11:30:00,1.95807,1.95876,1.95807,1.95876,24000000.0
2008-03-28 11:31:00,1.95888,1.95971,1.95888,1.95971,34000000.0
2008-03-28 11:32:00,1.95958,1.95972,1.95942,1.95972,46000000.0
2008-03-28 11:33:00,1.95964,1.95981,1.95964,1.95974,41000000.0
2008-03-28 11:34:00,1.95973,1.95973,1.9585,1.95896,28000000.0
2008-03-28 11:35:00,1.95942,1.95945,1.95929,1.95929,44000000.0
2008-03-28 11:36:00,1.95917,1.95926,1.95909,1.95926,48000000.0
2008-03-28 11:37:00,1.95948,1.95985,1.95941,1.95985,50000000.0
2008-03-28 11:38:00,1.95945,1.95979,1.95923,1.95979,37000000.0
2008-03-28 11:39:00,1.95949,1.95949,1.95911,1.95911,52000000.0
2008-03-28 11:40:00,1.95907,1.9592,1.95907,1.95919,27000000.0
2008-03-28 11:41:00,1.95932,1.95993,1.95932,1.95991,49000000.0
2008-03-28 11:42:00,1.95909,1.95995,1.95909,1.95985,22000000.0
2008-03-28 11:43:00,1.9596,1.95969,1.95943,1.9595,45000000.0
2008-03-28 11:44:00,1.95957,1.95957,1.9589,1.9591,42000000.0
2008-03-28 11:45:00,1.95896,1.95957,1.95896,1.95943,41000000.0
2008-03-28 11:46:00,1.95956,1.95972,1.95948,1.95972,38000000.0
2008-03-28 11:47:00,1.95977,1.95992,1.95977,1.95984,22000000.0
2008-03-28 11:48:00,1.9597,1.9597,1.95931,1.95938,27000000.0
2008-03-28 11:49:00,1.95928,1.95942,1.95928,1.95942,41000000.0
2008-03-28 11:50:00,1.95963,1.95986,1.95963,1.95972,44000000.0
2008-03-28 11:51:00,1.95963,1.95971,1.95952,1.95971,37000000.0
2008-03-28 11:52:00,1.95994,1.95994,1.95961,1.95961,37000000.0
2008-03-28 11:53:00,1.95948,1.95983,1.95948,1.95976,33000000.0
2008-03-28 11:54:00,1.95972,1.95972,1.95945,1.95946,37000000.0
2008-03-28 11:55:00,1.95955,1.9598,1.95945,1.9598,38000000.0
2008-03-28 11:56:00,1.95985,1.96018,1.95985,1.96018,51000000.0
2008-03-28 11:57:00,1.96015,1.96105,1.96015,1.96105,29000000.0
2008-03-28 11:58:00,1.96111,1.96138,1.96111,1.96124,31000000.0
2008-03-28 11:59:00,1.96137,1.9629,1.96137,1.9629,51000000.0
2008-03-28 12:00:00,1.96334,1.96347,1.96293,1.9631,23000000.0
2008-03-28 12:01:00,1.96312,1.96326,1.96312,1.96326,24000000.0
2008-03-28 12:02:00,1.96372,1.96408,1.96372,1.96408,34000000.0
2008-03-28 12:03:00,1.96445,1.96449,1.96425,1.96425,36000000.0
2008-03-28 12:04:00,1.96398,1.96398,1.96338,1.96338,33000000.0
2008-03-28 12:05:00,1.96327,1.96335,1.96321,1.96329,26000000.0
2008-03-28 12:06:00,1.963,1.963,1.96276,1.96276,15000000.0
2008-03-28 12:07:00,1.96285,1.96303,1.96285,1.96289,23000000.0
2008-03-28 12:08:00,1.96288,1.96318,1.96281,1.96318,37000000.0
2008-03-28 12:09:00,1.96319,1.96325,1.96318,1.96323,11000000.0
2008-03-28 12:10:00,1.96315,1.96315,1.96234,1.96234,25000000.0
2008-03-28 12:11:00,1.96217,1.96243,1.96212,1.9624,33000000.0
2008-03-28 12:12:00,1.96277,1.96287,1.96275,1.96276,31000000.0
2008-03-28 12:13:00,1.96266,1.96266,1.9613,1.9613,24000000.0
2008-03-28 12:14:00,1.96062,1.96067,1.96046,1.96067,36000000.0
2008-03-28 12:15:00,1.96093,1.96163,1.96093,1.96153,29000000.0
2008-03-28 12:16:00,1.9616,1.96168,1.96133,1.96133,30000000.0
2008-03-28 12:17:00,1.96096,1.96096,1.96047,1.96047,41000000.0
2008-03-28 12:18:00,1.96013,1.96068,1.96013,1.96068,43000000.0
2008-03-28 12:19:00,1.9616,1.96178,1.9615,1.96151,37000000.0
2008-03-28 12:20:00,1.96131,1.96151,1.96129,1.9615,40000000.0
2008-03-28 12:21:00,1.96127,1.96145,1.96121,1.9614,61000000.0
2008-03-28 12:22:00,1.96131,1.96131,1.9602,1.96072,24000000.0
2008-03-28 12:23:00,1.96084,1.96092,1.96083,1.96092,23000000.0
2008-03-28 12:24:00,1.96081,1.96099,1.96063,1.96087,30000000.0
2008-03-28 12:25:00,1.96067,1.96067,1.96006,1.96006,22000000.0
2008-03-28 12:26:00,1.96,1.96017,1.96,1.96008,32000000.0
2008-03-28 12:27:00,1.95993,1.95994,1.95986,1.95989,25000000.0
2008-03-28 12:28:00,1.95995,1.96,1.95984,1.95984,58000000.0
2008-03-28 12:29:00,1.95999,1.9611,1.95833,1.95833,71000000.0
2008-03-28 12:30:00,1.95839,1.96093,1.95839,1.96025,47000000.0
2008-03-28 12:31:00,1.96014,1.96072,1.96014,1.96072,55000000.0
2008-03-28 12:32:00,1.96071,1.96083,1.96065,1.96065,32000000.0
2008-03-28 12:33:00,1.96053,1.96053,1.96015,1.96015,40000000.0
2008-03-28 12:34:00,1.96017,1.96018,1.96012,1.96014,14000000.0
2008-03-28 12:35:00,1.96063,1.96066,1.96011,1.96011,20000000.0
2008-03-28 12:36:00,1.96012,1.96045,1.96012,1.96045,36000000.0
2008-03-28 12:37:00,1.96064,1.96089,1.96064,1.96068,22000000.0
2008-03-28 12:38:00,1.96067,1.96082,1.96067,1.96076,12000000.0
2008-03-28 12:39:00,1.9606,1.9606,1.95993,1.95993,20000000.0
2008-03-28 12:40:00,1.95985,1.96019,1.95975,1.96019,16000000.0
2008-03-28 12:41:00,1.96027,1.96043,1.96027,1.96043,10000000.0
2008-03-28 12:42:00,1.96055,1.96056,1.96046,1.96051,26000000.0
2008-03-28 12:43:00,1.96061,1.96072,1.96048,1.96048,9000000.0
2008-03-28 12:44:00,1.96046,1.96047,1.96017,1.96045,21000000.0
2008-03-28 12:45:00,1.96061,1.96061,1.9605,1.9605,30000000.0
2008-03-28 12:46:00,1.96038,1.96049,1.96038,1.96041,41000000.0
2008-03-28 12:47:00,1.9604,1.9604,1.96027,1.96027,26000000.0
2008-03-28 12:48:00,1.96036,1.96036,1.95986,1.95986,27000000.0
2008-03-28 12:49:00,1.95992,1.96038,1.95992,1.96022,36000000.0
2008-03-28 12:50:00,1.96069,1.96105,1.96069,1.96101,34000000.0
2008-03-28 12:51:00,1.96052,1.96084,1.96052,1.96084,25000000.0
2008-03-28 12:52:00,1.96118,1.96131,1.96111,1.96122,26000000.0
2008-03-28 12:53:00,1.96119,1.96132,1.96119,1.96119,16000000.0
2008-03-28 12:54:00,1.96081,1.96104,1.96075,1.9608,28000000.0
2008-03-28 12:55:00,1.96166,1.96175,1.96129,1.96175,29000000.0
2008-03-28 12:56:00,1.96181,1.96181,1.96141,1.96141,30000000.0
2008-03-28 12:57:00,1.96152,1.96175,1.96126,1.96126,26000000.0
2008-03-28 12:58:00,1.96126,1.96156,1.96096,1.96156,14000000.0
2008-03-28 12:59:00,1.96126,1.96154,1.961,1.96154,32000000.0
2008-03-28 13:00:00,1.96164,1.96186,1.96164,1.96181,20000000.0
2008-03-28 13:01:00,1.96179,1.96181,1.96148,1.96155,31000000.0
2008-03-28 13:02:00,1.9617,1.96192,1.9617,1.96182,12000000.0
2008-03-28 13:03:00,1.96174,1.96174,1.96127,1.96127,21000000.0
2008-03-28 13:04:00,1.96125,1.96125,1.96105,1.96105,7000000.0
2008-03-28 13:05:00,1.96113,1.9617,1.96113,1.96169,17000000.0
2008-03-28 13:06:00,1.96179,1.96194,1.96173,1.96173,22000000.0
2008-03-28 13:07:00,1.96171,1.96186,1.96171,1.96183,17000000.0
2008-03-28 13:08:00,1.96191,1.96191,1.9616,1.96174,37000000.0
2008-03-28 13:09:00,1.96168,1.96168,1.96118,1.96134,33000000.0
2008-03-28 13:10:00,1.96184,1.96184,1.96156,1.96174,32000000.0
2008-03-28 13:11:00,1.96182,1.96182,1.96169,1.96171,21000000.0
2008-03-28 13:12:00,1.9617,1.96173,1.96168,1.96173,7000000.0
2008-03-28 13:13:00,1.96156,1.96156,1.96136,1.96136,11000000.0
2008-03-28 13:14:00,1.9612,1.96125,1.96117,1.96118,33000000.0
2008-03-28 13:15:00,1.96122,1.96129,1.96121,1.96126,25000000.0
2008-03-28 13:16:00,1.96192,1.9625,1.96173,1.9625,20000000.0
2008-03-28 13:17:00,1.96313,1.96419,1.96313,1.96419,19000000.0
2008-03-28 13:18:00,1.96414,1.96414,1.96346,1.96355,41000000.0
2008-03-28 13:19:00,1.96349,1.96349,1.96334,1.9634,36000000.0
2008-03-28 13:20:00,1.96319,1.96319,1.96254,1.96254,36000000.0
2008-03-28 13:21:00,1.96338,1.96518,1.96338,1.96518,54000000.0
2008-03-28 13:22:00,1.96513,1.96544,1.965,1.96536,41000000.0
2008-03-28 13:23:00,1.96587,1.96643,1.96586,1.96643,11000000.0
2008-03-28 13:24:00,1.9663,1.96638,1.9661,1.96638,23000000.0
2008-03-28 13:25:00,1.96581,1.96581,1.96549,1.96577,25000000.0
2008-03-28 13:26:00,1.96587,1.96587,1.96559,1.96566,20000000.0
2008-03-28 13:27:00,1.96529,1.96569,1.96507,1.96569,32000000.0
2008-03-28 13:28:00,1.96557,1.96559,1.96515,1.9654,26000000.0
2008-03-28 13:29:00,1.96559,1.96579,1.96555,1.9656,25000000.0
2008-03-28 13:30:00,1.96552,1.96571,1.96542,1.96544,16000000.0
2008-03-28 13:31:00,1.96487,1.96495,1.96457,1.96495,21000000.0
2008-03-28 13:32:00,1.96481,1.96506,1.96467,1.96467,28000000.0
2008-03-28 13:33:00,1.96472,1.96487,1.96459,1.96487,18000000.0
2008-03-28 13:34:00,1.96524,1.96549,1.96511,1.96546,35000000.0
2008-03-28 13:35:00,1.96558,1.96558,1.96509,1.96519,10000000.0
2008-03-28 13:36:00,1.96531,1.96553,1.96524,1.96542,40000000.0
2008-03-28 13:37:00,1.96545,1.96561,1.96532,1.96558,22000000.0
2008-03-28 13:38:00,1.96563,1.96568,1.96514,1.96568,39000000.0
2008-03-28 13:39:00,1.96573,1.96614,1.96573,1.96614,32000000.0
2008-03-28 13:40:00,1.96641,1.96667,1.96627,1.96627,35000000.0
2008-03-28 13:41:00,1.96613,1.96613,1.9659,1.9659,27000000.0
2008-03-28 13:42:00,1.96597,1.96628,1.96597,1.96626,32000000.0
2008-03-28 13:43:00,1.96599,1.96627,1.96591,1.96617,26000000.0
2008-03-28 13:44:00,1.9658,1.96601,1.96566,1.96601,25000000.0
2008-03-28 13:45:00,1.96603,1.96665,1.96529,1.96529,21000000.0
2008-03-28 13:46:00,1.96535,1.96539,1.96513,1.96513,13000000.0
2008-03-28 13:47:00,1.96518,1.96551,1.96518,1.96533,22000000.0
2008-03-28 13:48:00,1.9655,1.96599,1.96544,1.96599,21000000.0
2008-03-28 13:49:00,1.96615,1.96615,1.96582,1.9659,24000000.0
2008-03-28 13:50:00,1.96586,1.96586,1.96543,1.96543,27000000.0
2008-03-28 13:51:00,1.96542,1.96555,1.96535,1.96552,27000000.0
2008-03-28 13:52:00,1.96573,1.96593,1.96568,1.96593,31000000.0
2008-03-28 13:53:00,1.9661,1.9661,1.9656,1.9656,31000000.0
2008-03-28 13:54:00,1.96512,1.96539,1.96512,1.96539,28000000.0
2008-03-28 13:55:00,1.96583,1.96615,1.96558,1.96558,33000000.0
2008-03-28 13:56:00,1.96528,1.96538,1.9651,1.96538,23000000.0
2008-03-28 13:57:00,1.96524,1.96524,1.96495,1.96519,19000000.0
2008-03-28 13:58:00,1.9654,1.96545,1.96536,1.96545,30000000.0
2008-03-28 13:59:00,1.96539,1.96562,1.9653,1.96562,39000000.0
2008-03-28 14:00:00,1.96582,1.96584,1.96574,1.96576,30000000.0
2008-03-28 14:01:00,1.96568,1.96591,1.96568,1.96591,16000000.0
2008-03-28 14:02:00,1.96616,1.96626,1.96608,1.96611,34000000.0
2008-03-28 14:03:00,1.96562,1.96562,1.96536,1.9654,24000000.0
2008-03-28 14:04:00,1.96527,1.96544,1.96509,1.96544,20000000.0
2008-03-28 14:05:00,1.96567,1.96576,1.96482,1.96485,31000000.0
2008-03-28 14:06:00,1.96478,1.96488,1.96474,1.96486,28000000.0
2008-03-28 14:07:00,1.96494,1.96499,1.96473,1.96479,32000000.0
2008-03-28 14:08:00,1.96467,1.96467,1.96452,1.96452,22000000.0
2008-03-28 14:09:00,1.96437,1.96454,1.96432,1.96454,15000000.0
2008-03-28 14:10:00,1.96456,1.96463,1.96456,1.96463,24000000.0
2008-03-28 14:11:00,1.96463,1.96473,1.96457,1.96457,22000000.0
2008-03-28 14:12:00,1.96426,1.9643,1.9642,1.96421,17000000.0
2008-03-28 14:13:00,1.96423,1.96437,1.96423,1.96425,19000000.0
2008-03-28 14:14:00,1.96439,1.96456,1.96421,1.96429,22000000.0
2008-03-28 14:15:00,1.96442,1.96445,1.96421,1.96431,26000000.0
2008-03-28 14:16:00,1.96425,1.96437,1.96402,1.96437,10000000.0
2008-03-28 14:17:00,1.96493,1.96493,1.96468,1.96468,8000000.0
2008-03-28 14:18:00,1.96471,1.96475,1.96462,1.96468,13000000.0
2008-03-28 14:19:00,1.96472,1.96484,1.96452,1.96452,29000000.0
2008-03-28 14:20:00,1.9645,1.9645,1.96427,1.96427,15000000.0
2008-03-28 14:21:00,1.96405,1.96425,1.964,1.964,18000000.0
2008-03-28 14:22:00,1.96363,1.96473,1.96363,1.96473,10000000.0
2008-03-28 14:23:00,1.96492,1.96529,1.96492,1.96529,24000000.0
2008-03-28 14:24:00,1.96547,1.96558,1.96539,1.96556,17000000.0
2008-03-28 14:25:00,1.9659,1.96593,1.96585,1.96591,31000000.0
2008-03-28 14:26:00,1.9657,1.96608,1.9657,1.96608,14000000.0
2008-03-28 14:27:00,1.96641,1.96656,1.96621,1.96637,14000000.0
2008-03-28 14:28:00,1.96648,1.96666,1.96635,1.96648,9000000.0
2008-03-28 14:29:00,1.96649,1.96669,1.9663,1.96669,7000000.0
2008-03-28 14:30:00,1.96646,1.96659,1.9659,1.9659,17000000.0
2008-03-28 14:31:00,1.96562,1.96562,1.96436,1.96442,21000000.0
2008-03-28 14:32:00,1.96487,1.96534,1.96487,1.96504,8000000.0
2008-03-28 14:33:00,1.965,1.9668,1.965,1.9668,10000000.0
2008-03-28 14:34:00,1.9663,1.9663,1.96433,1.96518,11000000.0
2008-03-28 14:35:00,1.9649,1.96498,1.96482,1.96498,7000000.0
2008-03-28 14:36:00,1.9649,1.96507,1.96485,1.96485,8000000.0
2008-03-28 14:37:00,1.96518,1.96615,1.96518,1.96615,11000000.0
2008-03-28 14:38:00,1.96614,1.96669,1.96595,1.96669,7000000.0
2008-03-28 14:39:00,1.96702,1.96702,1.96655,1.96659,8000000.0
2008-03-28 14:40:00,1.9663,1.9663,1.96567,1.96571,8000000.0
2008-03-28 14:41:00,1.96605,1.96628,1.96605,1.96628,10000000.0
2008-03-28 14:42:00,1.9666,1.9671,1.96645,1.9671,9000000.0
2008-03-28 14:43:00,1.96698,1.96698,1.96655,1.96655,8000000.0
2008-03-28 14:44:00,1.96668,1.96706,1.96663,1.96706,8000000.0
2008-03-28 14:45:00,1.96689,1.96689,1.96647,1.96655,7000000.0
2008-03-28 14:46:00,1.96616,1.96662,1.96616,1.96644,9000000.0
2008-03-28 14:47:00,1.96641,1.96641,1.96577,1.96577,8000000.0
2008-03-28 14:48:00,1.96577,1.96577,1.9653,1.9655,8000000.0
2008-03-28 14:49:00,1.9651,1.96596,1.96459,1.96596,9000000.0
2008-03-28 14:50:00,1.96623,1.96782,1.96623,1.96782,7000000.0
2008-03-28 14:51:00,1.96737,1.96766,1.96729,1.9673,10000000.0
2008-03-28 14:52:00,1.96729,1.96776,1.96729,1.96776,7000000.0
2008-03-28 14:53:00,1.96787,1.96791,1.96755,1.96791,7000000.0
2008-03-28 14:54:00,1.96808,1.96808,1.96773,1.96788,8000000.0
2008-03-28 14:55:00,1.96662,1.96672,1.96603,1.96672,7000000.0
2008-03-28 14:56:00,1.96696,1.96699,1.96667,1.96667,8000000.0
2008-03-28 14:57:00,1.96664,1.96664,1.96579,1.96579,7000000.0
2008-03-28 14:58:00,1.96534,1.96551,1.9652,1.9652,8000000.0
2008-03-28 14:59:00,1.96492,1.96526,1.96492,1.96522,8000000.0
2008-03-28 15:00:00,1.96521,1.96527,1.9651,1.96519,7000000.0
2008-03-28 15:01:00,1.96515,1.96579,1.96515,1.96572,8000000.0
2008-03-28 15:02:00,1.96668,1.96668,1.96611,1.96614,7000000.0
2008-03-28 15:03:00,1.96557,1.96557,1.9638,1.9638,7000000.0
2008-03-28 15:04:00,1.96466,1.96629,1.96466,1.96629,8000000.0
2008-03-28 15:05:00,1.96596,1.96596,1.96431,1.96431,7000000.0
2008-03-28 15:06:00,1.96411,1.96421,1.9641,1.9641,8000000.0
2008-03-28 15:07:00,1.96425,1.96481,1.96403,1.96481,11000000.0
2008-03-28 15:08:00,1.9649,1.9658,1.9649,1.9658,8000000.0
2008-03-28 15:09:00,1.96627,1.96631,1.96587,1.96623,7000000.0
2008-03-28 15:10:00,1.96625,1.96692,1.96625,1.96692,7000000.0
2008-03-28 15:11:00,1.96704,1.96769,1.96704,1.96752,11000000.0
2008-03-28 15:12:00,1.96737,1.96737,1.96695,1.96695,10000000.0
2008-03-28 15:13:00,1.96679,1.96703,1.96674,1.96695,9000000.0
2008-03-28 15:14:00,1.96701,1.96715,1.96672,1.96701,10000000.0
2008-03-28 15:15:00,1.96673,1.96673,1.96635,1.96644,8000000.0
2008-03-28 15:16:00,1.96613,1.96643,1.9659,1.9659,9000000.0
2008-03-28 15:17:00,1.96586,1.96628,1.96586,1.96628,9000000.0
2008-03-28 15:18:00,1.96617,1.96617,1.96585,1.96611,8000000.0
2008-03-28 15:19:00,1.96714,1.96743,1.96665,1.96665,7000000.0
2008-03-28 15:20:00,1.96676,1.96724,1.9666,1.9666,9000000.0
2008-03-28 15:21:00,1.96644,1.96644,1.96582,1.96582,8000000.0
2008-03-28 15:22:00,1.96594,1.96623,1.96591,1.96591,9000000.0
2008-03-28 15:23:00,1.96588,1.96598,1.96578,1.96578,8000000.0
2008-03-28 15:24:00,1.96587,1.96587,1.96572,1.96572,8000000.0
2008-03-28 15:25:00,1.96526,1.96526,1.96482,1.96482,7000000.0
2008-03-28 15:26:00,1.965,1.96517,1.96468,1.96468,7000000.0
2008-03-28 15:27:00,1.96462,1.96472,1.96451,1.96451,7000000.0
2008-03-28 15:28:00,1.96472,1.96499,1.9647,1.96483,11000000.0
2008-03-28 15:29:00,1.96491,1.96491,1.96457,1.96464,7000000.0
2008-03-28 15:30:00,1.96468,1.96516,1.96462,1.96516,9000000.0
2008-03-28 15:31:00,1.9656,1.96638,1.96556,1.96638,9000000.0
2008-03-28 15:32:00,1.96518,1.96522,1.96485,1.96485,10000000.0
2008-03-28 15:33:00,1.96492,1.96492,1.96477,1.96484,8000000.0
2008-03-28 15:34:00,1.96508,1.96537,1.96508,1.96528,9000000.0
2008-03-28 15:35:00,1.96536,1.96543,1.96517,1.96517,7000000.0
2008-03-28 15:36:00,1.96453,1.96544,1.96453,1.96517,7000000.0
2008-03-28 15:37:00,1.96526,1.96558,1.96526,1.96543,8000000.0
2008-03-28 15:38:00,1.9636,1.96551,1.9636,1.96535,7000000.0
2008-03-28 15:39:00,1.9654,1.96555,1.96481,1.96487,10000000.0
2008-03-28 15:40:00,1.96462,1.96462,1.96365,1.96365,9000000.0
2008-03-28 15:41:00,1.96351,1.96378,1.96345,1.96355,11000000.0
2008-03-28 15:42:00,1.96372,1.96404,1.96372,1.96404,8000000.0
2008-03-28 15:43:00,1.96431,1.96431,1.96378,1.96396,8000000.0
2008-03-28 15:44:00,1.9639,1.9639,1.96367,1.9638,8000000.0
2008-03-28 15:45:00,1.96391,1.96419,1.96391,1.96419,8000000.0
2008-03-28 15:46:00,1.96441,1.96576,1.96441,1.96576,10000000.0
2008-03-28 15:47:00,1.96583,1.96652,1.96583,1.96652,7000000.0
2008-03-28 15:48:00,1.96682,1.96682,1.96649,1.96677,7000000.0
2008-03-28 15:49:00,1.96687,1.96712,1.96687,1.96711,8000000.0
2008-03-28 15:50:00,1.9671,1.96774,1.9671,1.96773,8000000.0
2008-03-28 15:51:00,1.96727,1.96765,1.96727,1.96744,9000000.0
2008-03-28 15:52:00,1.96715,1.96722,1.96701,1.96722,7000000.0
2008-03-28 15:53:00,1.96668,1.96668,1.96552,1.96552,7000000.0
2008-03-28 15:54:00,1.96553,1.96585,1.96553,1.96585,11000000.0
2008-03-28 15:55:00,1.96625,1.96667,1.96624,1.96667,9000000.0
2008-03-28 15:56:00,1.96668,1.96676,1.96614,1.96614,7000000.0
2008-03-28 15:57:00,1.96566,1.96609,1.96558,1.96609,10000000.0
2008-03-28 15:58:00,1.96652,1.96664,1.96587,1.96587,10000000.0
2008-03-28 15:59:00,1.9653,1.9654,1.96523,1.96523,7000000.0
2008-03-28 16:00:00,1.96498,1.9654,1.96498,1.9654,7000000.0
2008-03-28 16:01:00,1.96513,1.96513,1.96388,1.96388,9000000.0
2008-03-28 16:02:00,1.96389,1.96513,1.96389,1.96513,8000000.0
2008-03-28 16:03:00,1.96523,1.96523,1.96319,1.96319,11000000.0
2008-03-28 16:04:00,1.96341,1.96389,1.96341,1.96389,8000000.0
2008-03-28 16:05:00,1.96399,1.96444,1.96314,1.96314,9000000.0
2008-03-28 16:06:00,1.96314,1.96375,1.96314,1.96352,10000000.0
2008-03-28 16:07:00,1.96384,1.96414,1.96384,1.96407,10000000.0
2008-03-28 16:08:00,1.96412,1.96412,1.96364,1.96364,8000000.0
2008-03-28 16:09:00,1.96372,1.96409,1.96361,1.96361,7000000.0
2008-03-28 16:10:00,1.9635,1.96366,1.9635,1.96362,7000000.0
2008-03-28 16:11:00,1.96354,1.96445,1.96354,1.96445,10000000.0
2008-03-28 16:12:00,1.96417,1.96542,1.96417,1.96486,9000000.0
2008-03-28 16:13:00,1.96554,1.96747,1.96554,1.96747,7000000.0
2008-03-28 16:14:00,1.96754,1.9679,1.96754,1.96776,11000000.0
2008-03-28 16:15:00,1.96834,1.96909,1.96834,1.96867,7000000.0
2008-03-28 16:16:00,1.96913,1.9693,1.96891,1.9691,7000000.0
2008-03-28 16:17:00,1.96939,1.96939,1.96861,1.96861,11000000.0
2008-03-28 16:18:00,1.96912,1.97021,1.96912,1.97021,11000000.0
2008-03-28 16:19:00,1.97065,1.97113,1.97048,1.97113,11000000.0
2008-03-28 16:20:00,1.97109,1.97109,1.97059,1.97059,9000000.0
2008-03-28 16:21:00,1.9707,1.97101,1.9707,1.97071,9000000.0
2008-03-28 16:22:00,1.97082,1.9709,1.96964,1.9698,8000000.0
2008-03-28 16:23:00,1.9696,1.97013,1.96958,1.97013,8000000.0
2008-03-28 16:24:00,1.97072,1.97072,1.97027,1.97051,10000000.0
2008-03-28 16:25:00,1.97008,1.97008,1.96922,1.96922,7000000.0
2008-03-28 16:26:00,1.96929,1.96937,1.96919,1.96928,7000000.0
2008-03-28 16:27:00,1.96918,1.96918,1.96884,1.96884,11000000.0
2008-03-28 16:28:00,1.96892,1.96893,1.96848,1.96848,11000000.0
2008-03-28 16:29:00,1.96896,1.96896,1.96847,1.96871,7000000.0
2008-03-28 16:30:00,1.96877,1.9688,1.96811,1.96843,8000000.0
2008-03-28 16:31:00,1.96836,1.96836,1.96794,1.96794,7000000.0
2008-03-28 16:32:00,1.96815,1.96819,1.96809,1.96819,8000000.0
2008-03-28 16:33:00,1.96759,1.96759,1.9661,1.96661,11000000.0
2008-03-28 16:34:00,1.96723,1.96748,1.96723,1.96741,8000000.0
2008-03-28 16:35:00,1.96745,1.96745,1.96718,1.96718,7000000.0
2008-03-28 16:36:00,1.96736,1.9676,1.96736,1.96742,8000000.0
2008-03-28 16:37:00,1.96817,1.96934,1.96817,1.96934,8000000.0
2008-03-28 16:38:00,1.96991,1.97008,1.96989,1.97007,7000000.0
2008-03-28 16:39:00,1.97009,1.97015,1.9699,1.9699,8000000.0
2008-03-28 16:40:00,1.97014,1.97127,1.97014,1.97127,11000000.0
2008-03-28 16:41:00,1.97151,1.97268,1.97151,1.97268,10000000.0
2008-03-28 16:42:00,1.9726,1.9726,1.9719,1.97191,7000000.0
2008-03-28 16:43:00,1.97204,1.97204,1.97177,1.97181,7000000.0
2008-03-28 16:44:00,1.97195,1.97222,1.97195,1.97218,7000000.0
2008-03-28 16:45:00,1.97208,1.97214,1.97197,1.97203,11000000.0
2008-03-28 16:46:00,1.97182,1.97182,1.97118,1.97149,11000000.0
2008-03-28 16:47:00,1.9711,1.9711,1.97086,1.97099,7000000.0
2008-03-28 16:48:00,1.97111,1.97113,1.97024,1.97035,10000000.0
2008-03-28 16:49:00,1.97035,1.97035,1.97014,1.9702,8000000.0
2008-03-28 16:50:00,1.97045,1.97073,1.9704,1.97073,8000000.0
2008-03-28 16:51:00,1.97023,1.97023,1.96993,1.97004,9000000.0
2008-03-28 16:52:00,1.96998,1.97026,1.96998,1.97026,7000000.0
2008-03-28 16:53:00,1.97028,1.97028,1.97016,1.97018,8000000.0
2008-03-28 16:54:00,1.97012,1.97031,1.97012,1.97031,7000000.0
2008-03-28 16:55:00,1.97027,1.97046,1.97021,1.97046,11000000.0
2008-03-28 16:56:00,1.97121,1.97162,1.97107,1.97162,11000000.0
2008-03-28 16:57:00,1.9718,1.9718,1.9717,1.97176,7000000.0
2008-03-28 16:58:00,1.9719,1.97235,1.9719,1.97224,8000000.0
2008-03-28 16:59:00,1.97146,1.9735,1.97146,1.97286,7000000.0
2008-03-28 17:00:00,1.97309,1.97309,1.9729,1.9729,11000000.0
2008-03-28 17:01:00,1.97294,1.97298,1.97257,1.97298,7000000.0
2008-03-28 17:02:00,1.97339,1.97389,1.97339,1.97386,8000000.0
2008-03-28 17:03:00,1.9746,1.97513,1.97305,1.97472,7000000.0
2008-03-28 17:04:00,1.97498,1.97498,1.9748,1.9748,7000000.0
2008-03-28 17:05:00,1.97492,1.97492,1.97437,1.97437,10000000.0
2008-03-28 17:06:00,1.97377,1.9738,1.97361,1.97361,9000000.0
2008-03-28 17:07:00,1.97289,1.97323,1.97289,1.97304,8000000.0
2008-03-28 17:08:00,1.97304,1.97304,1.97276,1.97276,9000000.0
2008-03-28 17:09:00,1.97279,1.97288,1.97272,1.97288,8000000.0
2008-03-28 17:10:00,1.97202,1.97213,1.97166,1.97168,9000000.0
2008-03-28 17:11:00,1.97207,1.97281,1.97207,1.97281,8000000.0
2008-03-28 17:12:00,1.97285,1.973,1.97277,1.97291,7000000.0
2008-03-28 17:13:00,1.97275,1.97292,1.97274,1.97277,8000000.0
2008-03-28 17:14:00,1.97371,1.97412,1.97368,1.97412,8000000.0
2008-03-28 17:15:00,1.97468,1.97571,1.97464,1.97571,7000000.0
2008-03-28 17:16:00,1.97661,1.977,1.97547,1.97547,10000000.0
2008-03-28 17:17:00,1.97509,1.97574,1.97509,1.97574,7000000.0
2008-03-28 17:18:00,1.97642,1.97661,1.9755,1.9755,9000000.0
2008-03-28 17:19:00,1.97569,1.97577,1.97556,1.97568,7000000.0
2008-03-28 17:20:00,1.97559,1.97582,1.97547,1.97547,8000000.0
2008-03-28 17:21:00,1.97553,1.97613,1.97553,1.97613,10000000.0
2008-03-28 17:22:00,1.97594,1.97594,1.97565,1.97565,8000000.0
2008-03-28 17:23:00,1.97546,1.97561,1.97515,1.97557,8000000.0
2008-03-28 17:24:00,1.97561,1.97592,1.97561,1.97592,7000000.0
2008-03-28 17:25:00,1.97618,1.97618,1.97604,1.97609,7000000.0
2008-03-28 17:26:00,1.97552,1.97552,1.97505,1.97511,7000000.0
2008-03-28 17:27:00,1.97517,1.97525,1.97476,1.97476,9000000.0
2008-03-28 17:28:00,1.97448,1.97492,1.97448,1.97478,7000000.0
2008-03-28 17:29:00,1.97458,1.97468,1.97429,1.97429,8000000.0
2008-03-28 17:30:00,1.97471,1.97494,1.97442,1.97443,8000000.0
2008-03-28 17:31:00,1.97457,1.97488,1.97443,1.97482,9000000.0
2008-03-28 17:32:00,1.97499,1.97561,1.97475,1.97561,8000000.0
2008-03-28 17:33:00,1.97582,1.97586,1.9753,1.97586,11000000.0
2008-03-28 17:34:00,1.97577,1.97597,1.97566,1.97597,9000000.0
2008-03-28 17:35:00,1.97529,1.97578,1.97529,1.97563,7000000.0
2008-03-28 17:36:00,1.97534,1.97545,1.9752,1.97537,7000000.0
2008-03-28 17:37:00,1.97598,1.97599,1.97581,1.97588,7000000.0
2008-03-28 17:38:00,1.9761,1.97661,1.9761,1.97661,8000000.0
2008-03-28 17:39:00,1.97725,1.9777,1.97716,1.9777,7000000.0
2008-03-28 17:40:00,1.97775,1.97775,1.97687,1.97687,9000000.0
2008-03-28 17:41:00,1.97642,1.97696,1.97642,1.97658,8000000.0
2008-03-28 17:42:00,1.97631,1.97667,1.97623,1.97667,11000000.0
2008-03-28 17:43:00,1.97642,1.97642,1.976,1.976,7000000.0
2008-03-28 17:44:00,1.97598,1.97615,1.97584,1.97604,10000000.0
2008-03-28 17:45:00,1.97613,1.97625,1.97602,1.9761,7000000.0
2008-03-28 17:46:00,1.97594,1.97602,1.97594,1.97601,8000000.0
2008-03-28 17:47:00,1.97584,1.97584,1.97492,1.97492,8000000.0
2008-03-28 17:48:00,1.97425,1.97448,1.97425,1.97448,7000000.0
2008-03-28 17:49:00,1.97446,1.97452,1.97417,1.97417,7000000.0
2008-03-28 17:50:00,1.97378,1.97378,1.97357,1.9737,7000000.0
2008-03-28 17:51:00,1.97413,1.97479,1.97413,1.97479,7000000.0
2008-03-28 17:52:00,1.9746,1.97503,1.97437,1.97482,7000000.0
2008-03-28 17:53:00,1.97489,1.97489,1.97471,1.97471,7000000.0
2008-03-28 17:54:00,1.9747,1.9747,1.97437,1.97443,11000000.0
2008-03-28 17:55:00,1.97453,1.97476,1.97453,1.97476,7000000.0
2008-03-28 17:56:00,1.97479,1.97479,1.97371,1.97371,7000000.0
2008-03-28 17:57:00,1.9737,1.97378,1.97341,1.97341,10000000.0
2008-03-28 17:58:00,1.97364,1.97418,1.97352,1.97408,10000000.0
2008-03-28 17:59:00,1.97393,1.97423,1.97366,1.9741,10000000.0
2008-03-28 18:00:00,1.9738,1.97448,1.97344,1.97448,10000000.0
2008-03-28 18:01:00,1.97445,1.97445,1.97346,1.97346,8000000.0
2008-03-28 18:02:00,1.97316,1.97404,1.97316,1.97385,8000000.0
2008-03-28 18:03:00,1.97423,1.97445,1.97423,1.97425,10000000.0
2008-03-28 18:04:00,1.97504,1.97525,1.97471,1.97471,8000000.0
2008-03-28 18:05:00,1.97462,1.97543,1.97462,1.9748,10000000.0
2008-03-28 18:06:00,1.97473,1.97727,1.97473,1.97727,10000000.0
2008-03-28 18:07:00,1.97732,1.97811,1.97732,1.97799,8000000.0
2008-03-28 18:08:00,1.97834,1.97834,1.97776,1.97776,8000000.0
2008-03-28 18:09:00,1.97783,1.97818,1.97783,1.97818,8000000.0
2008-03-28 18:10:00,1.97822,1.97826,1.97795,1.97826,11000000.0
2008-03-28 18:11:00,1.97836,1.97836,1.9781,1.97817,7000000.0
2008-03-28 18:12:00,1.97794,1.97841,1.97794,1.97804,9000000.0
2008-03-28 18:13:00,1.97807,1.97825,1.97785,1.978,11000000.0
2008-03-28 18:14:00,1.97809,1.9781,1.97784,1.97792,7000000.0
2008-03-28 18:15:00,1.97777,1.9785,1.97777,1.97778,8000000.0
2008-03-28 18:16:00,1.97753,1.97754,1.97706,1.97706,11000000.0
2008-03-28 18:17:00,1.97688,1.97746,1.97688,1.97746,10000000.0
2008-03-28 18:18:00,1.97788,1.978,1.97779,1.97783,8000000.0
2008-03-28 18:19:00,1.97736,1.97806,1.97713,1.97713,9000000.0
2008-03-28 18:20:00,1.97712,1.97744,1.97712,1.97736,7000000.0
2008-03-28 18:21:00,1.97802,1.97843,1.97653,1.97843,11000000.0
2008-03-28 18:22:00,1.97884,1.97884,1.97849,1.97866,11000000.0
2008-03-28 18:23:00,1.97852,1.97873,1.97845,1.97852,8000000.0
2008-03-28 18:24:00,1.97877,1.97889,1.97877,1.97889,10000000.0
2008-03-28 18:25:00,1.97886,1.97899,1.97886,1.97891,7000000.0
2008-03-28 18:26:00,1.97866,1.97889,1.97848,1.97848,8000000.0
2008-03-28 18:27:00,1.97832,1.97888,1.97825,1.97888,7000000.0
2008-03-28 18:28:00,1.97884,1.97955,1.97884,1.97938,7000000.0
2008-03-28 18:29:00,1.97975,1.97975,1.97958,1.97972,7000000.0
2008-03-28 18:30:00,1.97968,1.97987,1.97954,1.97987,8000000.0
2008-03-28 18:31:00,1.98004,1.98018,1.97998,1.98015,9000000.0
2008-03-28 18:32:00,1.98031,1.98069,1.98031,1.98036,11000000.0
2008-03-28 18:33:00,1.98043,1.98054,1.98042,1.98044,11000000.0
2008-03-28 18:34:00,1.98046,1.98046,1.98025,1.98031,7000000.0
2008-03-28 18:35:00,1.9806,1.98074,1.98048,1.98048,8000000.0
2008-03-28 18:36:00,1.98032,1.98066,1.98009,1.98047,7000000.0
2008-03-28 18:37:00,1.98045,1.98064,1.98039,1.98044,8000000.0
2008-03-28 18:38:00,1.98036,1.9804,1.9802,1.98031,8000000.0
2008-03-28 18:39:00,1.98014,1.98032,1.98013,1.98026,7000000.0
2008-03-28 18:40:00,1.98024,1.98034,1.98019,1.98033,7000000.0
2008-03-28 18:41:00,1.98008,1.98022,1.97999,1.98022,8000000.0
2008-03-28 18:42:00,1.97988,1.98003,1.97964,1.97964,11000000.0
2008-03-28 18:43:00,1.97963,1.98006,1.97936,1.98006,8000000.0
2008-03-28 18:44:00,1.98013,1.98018,1.98011,1.98013,7000000.0
2008-03-28 18:45:00,1.98022,1.98035,1.98009,1.98035,11000000.0
2008-03-28 18:46:00,1.98053,1.98053,1.98007,1.98024,9000000.0
2008-03-28 18:47:00,1.98036,1.98052,1.98014,1.98014,8000000.0
2008-03-28 18:48:00,1.98028,1.9803,1.98011,1.98021,9000000.0
2008-03-28 18:49:00,1.98039,1.9809,1.98035,1.98088,7000000.0
2008-03-28 18:50:00,1.98108,1.98123,1.98095,1.98107,11000000.0
2008-03-28 18:51:00,1.98099,1.98099,1.98062,1.98067,7000000.0
2008-03-28 18:52:00,1.98065,1.98065,1.98045,1.98061,8000000.0
2008-03-28 18:53:00,1.98038,1.98054,1.9801,1.98012,11000000.0
2008-03-28 18:54:00,1.97957,1.9797,1.97927,1.97927,7000000.0
2008-03-28 18:55:00,1.97963,1.97984,1.97963,1.97984,7000000.0
2008-03-28 18:56:00,1.97962,1.97971,1.97949,1.97949,7000000.0
2008-03-28 18:57:00,1.97993,1.97997,1.97989,1.97992,10000000.0
2008-03-28 18:58:00,1.98,1.98006,1.97991,1.97995,9000000.0
2008-03-28 18:59:00,1.97997,1.98001,1.97986,1.97988,8000000.0
2008-03-28 19:00:00,1.97981,1.97981,1.97964,1.97971,7000000.0
2008-03-28 19:01:00,1.9797,1.97986,1.97968,1.97984,7000000.0
2008-03-28 19:02:00,1.97991,1.98013,1.97991,1.98002,8000000.0
2008-03-28 19:03:00,1.98002,1.98002,1.97932,1.97932,7000000.0
2008-03-28 19:04:00,1.97945,1.97945,1.97927,1.97932,8000000.0
2008-03-28 19:05:00,1.97925,1.97925,1.97907,1.97914,8000000.0
2008-03-28 19:06:00,1.97935,1.97975,1.97891,1.97975,8000000.0
2008-03-28 19:07:00,1.9802,1.98034,1.98017,1.98034,9000000.0
2008-03-28 19:08:00,1.98056,1.98056,1.98021,1.98021,8000000.0
2008-03-28 19:09:00,1.9797,1.97975,1.97964,1.97974,7000000.0
2008-03-28 19:10:00,1.9797,1.98008,1.9797,1.98008,11000000.0
2008-03-28 19:11:00,1.98008,1.98008,1.97964,1.9798,10000000.0
2008-03-28 19:12:00,1.98009,1.98009,1.97988,1.98003,7000000.0
2008-03-28 19:13:00,1.9799,1.9799,1.97833,1.9796,8000000.0
2008-03-28 19:14:00,1.9796,1.97965,1.97952,1.97953,8000000.0
2008-03-28 19:15:00,1.97974,1.98007,1.97974,1.97994,10000000.0
2008-03-28 19:16:00,1.98013,1.98037,1.98013,1.98035,8000000.0
2008-03-28 19:17:00,1.98054,1.98057,1.98024,1.98028,10000000.0
2008-03-28 19:18:00,1.9804,1.98042,1.98019,1.98038,11000000.0
2008-03-28 19:19:00,1.98025,1.98025,1.97993,1.98002,8000000.0
2008-03-28 19:20:00,1.98016,1.98016,1.97986,1.97986,11000000.0
2008-03-28 19:21:00,1.97987,1.98013,1.97981,1.97981,10000000.0
2008-03-28 19:22:00,1.98057,1.98111,1.98057,1.981,9000000.0
2008-03-28 19:23:00,1.98092,1.98107,1.98084,1.98107,8000000.0
2008-03-28 19:24:00,1.98107,1.9811,1.98093,1.98107,9000000.0
2008-03-28 19:25:00,1.98156,1.98218,1.98156,1.98218,9000000.0
2008-03-28 19:26:00,1.98097,1.98097,1.98042,1.98051,7000000.0
2008-03-28 19:27:00,1.98065,1.98131,1.98065,1.98131,8000000.0
2008-03-28 19:28:00,1.98158,1.98158,1.9814,1.98154,10000000.0
2008-03-28 19:29:00,1.98045,1.98045,1.98001,1.98004,7000000.0
2008-03-28 19:30:00,1.97963,1.97982,1.97963,1.97981,10000000.0
2008-03-28 19:31:00,1.98012,1.98012,1.97973,1.97973,7000000.0
2008-03-28 19:32:00,1.97961,1.97961,1.97902,1.97902,10000000.0
2008-03-28 19:33:00,1.97872,1.97905,1.97872,1.97899,7000000.0
2008-03-28 19:34:00,1.9792,1.9794,1.9792,1.9794,8000000.0
2008-03-28 19:35:00,1.9794,1.97941,1.9793,1.97941,7000000.0
2008-03-28 19:36:00,1.97933,1.9798,1.97933,1.9798,7000000.0
2008-03-28 19:37:00,1.97987,1.98006,1.97924,1.97924,8000000.0
2008-03-28 19:38:00,1.97898,1.97957,1.97898,1.97953,8000000.0
2008-03-28 19:39:00,1.98061,1.98142,1.98046,1.98046,8000000.0
2008-03-28 19:40:00,1.97985,1.98082,1.97965,1.98056,7000000.0
2008-03-28 19:41:00,1.9809,1.9809,1.98056,1.98069,9000000.0
2008-03-28 19:42:00,1.98071,1.98087,1.98015,1.98015,7000000.0
2008-03-28 19:43:00,1.97954,1.98106,1.97954,1.98106,11000000.0
2008-03-28 19:44:00,1.98131,1.98204,1.98131,1.98204,8000000.0
2008-03-28 19:45:00,1.98214,1.98214,1.98019,1.98019,9000000.0
2008-03-28 19:46:00,1.98012,1.98046,1.97982,1.97996,7000000.0
2008-03-28 19:47:00,1.9798,1.98035,1.9798,1.98004,9000000.0
2008-03-28 19:48:00,1.98004,1.98023,1.97997,1.98023,8000000.0
2008-03-28 19:49:00,1.98015,1.98019,1.98006,1.98014,7000000.0
2008-03-28 19:50:00,1.98003,1.9801,1.97995,1.98004,7000000.0
2008-03-28 19:51:00,1.98,1.98003,1.97987,1.98003,7000000.0
2008-03-28 19:52:00,1.98001,1.98087,1.98001,1.98087,7000000.0
2008-03-28 19:53:00,1.98097,1.98144,1.98097,1.98144,7000000.0
2008-03-28 19:54:00,1.9816,1.98162,1.98148,1.9816,8000000.0
2008-03-28 19:55:00,1.98166,1.98199,1.98166,1.98196,8000000.0
2008-03-28 19:56:00,1.98205,1.98205,1.98173,1.9818,8000000.0
2008-03-28 19:57:00,1.98152,1.98152,1.98118,1.98145,7000000.0
2008-03-28 19:58:00,1.9816,1.98206,1.98148,1.98206,10000000.0
2008-03-28 19:59:00,1.9831,1.98389,1.9831,1.98389,8000000.0
2008-03-28 20:00:00,1.98422,1.98431,1.98317,1.98317,7000000.0
2008-03-28 20:01:00,1.98303,1.98362,1.98295,1.98362,7000000.0
2008-03-28 20:02:00,1.98348,1.98348,1.98323,1.98325,7000000.0
2008-03-28 20:03:00,1.98318,1.98324,1.98305,1.98322,9000000.0
2008-03-28 20:04:00,1.98243,1.98278,1.98216,1.98278,9000000.0
2008-03-28 20:05:00,1.98273,1.98336,1.98273,1.98336,9000000.0
2008-03-28 20:06:00,1.98363,1.98389,1.98363,1.9838,11000000.0
2008-03-28 20:07:00,1.98403,1.98413,1.98382,1.98382,10000000.0
2008-03-28 20:08:00,1.98397,1.98397,1.98323,1.98323,8000000.0
2008-03-28 20:09:00,1.98354,1.98383,1.98353,1.98383,7000000.0
2008-03-28 20:10:00,1.98382,1.98389,1.98375,1.98388,8000000.0
2008-03-28 20:11:00,1.98393,1.98398,1.98364,1.98364,8000000.0
2008-03-28 20:12:00,1.98373,1.98417,1.98373,1.98417,7000000.0
2008-03-28 20:13:00,1.98377,1.98377,1.98346,1.98346,10000000.0
2008-03-28 20:14:00,1.98346,1.9835,1.98341,1.98344,7000000.0
2008-03-28 20:15:00,1.98334,1.98374,1.98321,1.98374,7000000.0
2008-03-28 20:16:00,1.9838,1.9838,1.98337,1.98337,7000000.0
2008-03-28 20:17:00,1.98328,1.98346,1.98323,1.98346,11000000.0
2008-03-28 20:18:00,1.98281,1.98291,1.98269,1.98288,9000000.0
2008-03-28 20:19:00,1.98306,1.98321,1.98264,1.98264,8000000.0
2008-03-28 20:20:00,1.98247,1.98247,1.98179,1.98179,7000000.0
2008-03-28 20:21:00,1.98218,1.98281,1.98206,1.98281,11000000.0
2008-03-28 20:22:00,1.98291,1.983,1.98287,1.98291,7000000.0
2008-03-28 20:23:00,1.9832,1.98347,1.9832,1.98342,7000000.0
2008-03-28 20:24:00,1.98352,1.98352,1.98308,1.98308,8000000.0
2008-03-28 20:25:00,1.98261,1.98286,1.98261,1.98269,11000000.0
2008-03-28 20:26:00,1.98267,1.98276,1.98267,1.9827,8000000.0
2008-03-28 20:27:00,1.98276,1.98276,1.98251,1.98263,9000000.0
2008-03-28 20:28:00,1.98276,1.98295,1.98274,1.98274,7000000.0
2008-03-28 20:29:00,1.98292,1.98292,1.98278,1.98278,8000000.0
2008-03-28 20:30:00,1.98298,1.98298,1.98271,1.98271,8000000.0
2008-03-28 20:31:00,1.98333,1.98355,1.98333,1.98347,7000000.0
2008-03-28 20:32:00,1.98352,1.98352,1.98332,1.98345,7000000.0
2008-03-28 20:33:00,1.98338,1.98349,1.98328,1.98343,7000000.0
2008-03-28 20:34:00,1.98341,1.98353,1.98341,1.98351,8000000.0
2008-03-28 20:35:00,1.98343,1.98372,1.98343,1.98372,9000000.0
2008-03-28 20:36:00,1.98357,1.98384,1.98357,1.98375,7000000.0
2008-03-28 20:37:00,1.98366,1.98366,1.98345,1.98359,11000000.0
2008-03-28 20:38:00,1.98313,1.98313,1.98281,1.98281,10000000.0
2008-03-28 20:39:00,1.98365,1.98365,1.98334,1.98359,9000000.0
2008-03-28 20:40:00,1.98352,1.98359,1.98339,1.98344,8000000.0
2008-03-28 20:41:00,1.98347,1.98375,1.98347,1.98372,8000000.0
2008-03-28 20:42:00,1.98378,1.98378,1.98354,1.98356,11000000.0
2008-03-28 20:43:00,1.98354,1.98354,1.98333,1.98341,8000000.0
2008-03-28 20:44:00,1.98336,1.98347,1.98328,1.98338,10000000.0
2008-03-28 20:45:00,1.98333,1.98333,1.98315,1.98318,7000000.0
2008-03-28 20:46:00,1.98337,1.98348,1.98332,1.98338,8000000.0
2008-03-28 20:47:00,1.98335,1.98335,1.98311,1.98311,7000000.0
2008-03-28 20:48:00,1.9828,1.9828,1.98103,1.98181,10000000.0
2008-03-28 20:49:00,1.98186,1.98191,1.98159,1.98159,7000000.0
2008-03-28 20:50:00,1.98162,1.98162,1.98136,1.98136,8000000.0
2008-03-28 20:51:00,1.98135,1.98138,1.98117,1.98138,9000000.0
2008-03-28 20:52:00,1.98127,1.98127,1.98108,1.98111,11000000.0
2008-03-28 20:53:00,1.98093,1.98093,1.98056,1.98056,11000000.0
2008-03-28 20:54:00,1.98079,1.98079,1.98007,1.98014,11000000.0
2008-03-28 20:55:00,1.98008,1.98008,1.97993,1.98006,8000000.0
2008-03-28 20:56:00,1.98044,1.98047,1.98035,1.98046,7000000.0
2008-03-28 20:57:00,1.98027,1.98048,1.98016,1.98035,9000000.0
2008-03-28 20:58:00,1.98032,1.98041,1.98022,1.98022,7000000.0
2008-03-28 20:59:00,1.98067,1.98067,1.98049,1.9806,7000000.0
2008-03-28 21:00:00,1.98071,1.98136,1.98071,1.98136,7000000.0
2008-03-28 21:01:00,1.98164,1.98164,1.98143,1.98161,7000000.0
2008-03-28 21:02:00,1.98167,1.98197,1.98162,1.98197,7000000.0
2008-03-28 21:03:00,1.982,1.98251,1.982,1.9822,8000000.0
2008-03-28 21:04:00,1.98215,1.98265,1.98215,1.98265,7000000.0
2008-03-28 21:05:00,1.98259,1.98274,1.98259,1.98274,7000000.0
2008-03-28 21:06:00,1.9826,1.98271,1.98246,1.98262,8000000.0
2008-03-28 21:07:00,1.98271,1.98271,1.98248,1.98257,8000000.0
2008-03-28 21:08:00,1.98245,1.98247,1.98238,1.98244,10000000.0
2008-03-28 21:09:00,1.98226,1.98226,1.98207,1.98207,10000000.0
2008-03-28 21:10:00,1.98227,1.98227,1.98164,1.98202,8000000.0
2008-03-28 21:11:00,1.98219,1.98239,1.98219,1.98227,7000000.0
2008-03-28 21:12:00,1.98229,1.98269,1.98229,1.98269,8000000.0
2008-03-28 21:13:00,1.98274,1.98274,1.98243,1.98259,10000000.0
2008-03-28 21:14:00,1.98262,1.98281,1.98259,1.98281,8000000.0
2008-03-28 21:15:00,1.98305,1.9834,1.98303,1.9834,8000000.0
2008-03-28 21:16:00,1.98394,1.98404,1.983,1.98359,7000000.0
2008-03-28 21:17:00,1.98388,1.98389,1.98329,1.98381,11000000.0
2008-03-28 21:18:00,1.98376,1.98384,1.98374,1.98377,7000000.0
2008-03-28 21:19:00,1.98356,1.98386,1.98345,1.98386,9000000.0
2008-03-28 21:20:00,1.98385,1.98385,1.98359,1.98378,11000000.0
2008-03-28 21:21:00,1.98373,1.98373,1.98354,1.98363,10000000.0
2008-03-28 21:22:00,1.98343,1.98343,1.98314,1.98325,10000000.0
2008-03-28 21:23:00,1.98346,1.98402,1.98346,1.98402,7000000.0
2008-03-28 21:24:00,1.98435,1.98477,1.98415,1.98415,11000000.0
2008-03-28 21:25:00,1.98259,1.98332,1.98259,1.98268,7000000.0
2008-03-28 21:26:00,1.98295,1.98309,1.98284,1.98296,7000000.0
2008-03-28 21:27:00,1.98284,1.98298,1.98264,1.98298,7000000.0
2008-03-28 21:28:00,1.98283,1.98287,1.98133,1.98133,7000000.0
2008-03-28 21:29:00,1.98129,1.98168,1.98129,1.98168,8000000.0
2008-03-28 21:30:00,1.98241,1.98286,1.98241,1.98286,8000000.0
2008-03-28 21:31:00,1.98326,1.98341,1.98325,1.98341,8000000.0
2008-03-28 21:32:00,1.98343,1.98348,1.98332,1.98332,7000000.0
2008-03-28 21:33:00,1.98318,1.98318,1.98214,1.98229,11000000.0
2008-03-28 21:34:00,1.98225,1.98241,1.98219,1.98241,11000000.0
2008-03-28 21:35:00,1.98237,1.98265,1.98235,1.98246,11000000.0
2008-03-28 21:36:00,1.98251,1.98262,1.9823,1.9824,8000000.0
2008-03-28 21:37:00,1.98234,1.98245,1.98226,1.98245,8000000.0
2008-03-28 21:38:00,1.98233,1.98233,1.98206,1.98218,8000000.0
2008-03-28 21:39:00,1.98226,1.98239,1.98217,1.98236,9000000.0
2008-03-28 21:40:00,1.98212,1.98212,1.98188,1.98195,7000000.0
2008-03-28 21:41:00,1.98205,1.98205,1.9816,1.98185,9000000.0
2008-03-28 21:42:00,1.98189,1.98207,1.98189,1.98207,7000000.0
2008-03-28 21:43:00,1.98213,1.9823,1.98213,1.98216,9000000.0
2008-03-28 21:44:00,1.9821,1.98265,1.9821,1.98261,8000000.0
2008-03-28 21:45:00,1.98229,1.98241,1.98216,1.98216,10000000.0
2008-03-28 21:46:00,1.9822,1.98228,1.9822,1.98227,8000000.0
2008-03-28 21:47:00,1.9823,1.98292,1.9823,1.98292,8000000.0
2008-03-28 21:48:00,1.98281,1.98316,1.98279,1.98316,8000000.0
2008-03-28 21:49:00,1.9832,1.98322,1.98305,1.98313,8000000.0
2008-03-28 21:50:00,1.98341,1.98534,1.98341,1.98534,8000000.0
2008-03-28 21:51:00,1.98556,1.98556,1.98359,1.98359,7000000.0
2008-03-28 21:52:00,1.98373,1.98419,1.9835,1.98371,7000000.0
2008-03-28 21:53:00,1.98317,1.98367,1.98312,1.98367,7000000.0
2008-03-28 21:54:00,1.98398,1.98398,1.98335,1.98335,7000000.0
2008-03-28 21:55:00,1.98359,1.98395,1.98355,1.98395,7000000.0
2008-03-28 21:56:00,1.98394,1.98407,1.98388,1.98407,8000000.0
2008-03-28 21:57:00,1.98416,1.9842,1.98402,1.98413,7000000.0
2008-03-28 21:58:00,1.98422,1.98441,1.98422,1.98422,7000000.0
2008-03-28 21:59:00,1.98412,1.98412,1.98314,1.98314,8000000.0
2008-03-28 22:00:00,1.98284,1.9829,1.98259,1.98259,10000000.0
2008-03-28 22:01:00,1.98259,1.98259,1.98224,1.98239,9000000.0
2008-03-28 22:02:00,1.98226,1.98232,1.98214,1.98214,8000000.0
2008-03-28 22:03:00,1.9822,1.9822,1.98191,1.98191,7000000.0
2008-03-28 22:04:00,1.98199,1.98207,1.98197,1.98204,8000000.0
2008-03-28 22:05:00,1.98207,1.98219,1.98207,1.98219,10000000.0
2008-03-28 22:06:00,1.98227,1.98251,1.98222,1.98251,7000000.0
2008-03-28 22:07:00,1.9824,1.98256,1.9824,1.98243,8000000.0
2008-03-28 22:08:00,1.9828,1.98285,1.98269,1.98269,8000000.0
2008-03-28 22:09:00,1.98284,1.98284,1.98251,1.98281,9000000.0
2008-03-28 22:10:00,1.98255,1.98279,1.98255,1.98266,8000000.0
2008-03-28 22:11:00,1.98281,1.98288,1.98276,1.98276,6000000.0
2008-03-28 22:12:00,1.98272,1.98283,1.98272,1.98274,8000000.0
2008-03-28 22:13:00,1.98285,1.98301,1.98283,1.98286,7000000.0
2008-03-28 22:14:00,1.98296,1.98296,1.98275,1.98288,11000000.0
2008-03-28 22:15:00,1.98292,1.98357,1.98292,1.98357,9000000.0
2008-03-28 22:16:00,1.98362,1.98376,1.98351,1.98371,9000000.0
2008-03-28 22:17:00,1.98381,1.98404,1.98381,1.98404,7000000.0
2008-03-28 22:18:00,1.98403,1.98403,1.98332,1.98332,8000000.0
2008-03-28 22:19:00,1.98315,1.98315,1.98303,1.98315,7000000.0
2008-03-28 22:20:00,1.98322,1.98359,1.98322,1.98359,7000000.0
2008-03-28 22:21:00,1.98359,1.9837,1.98354,1.98355,9000000.0
2008-03-28 22:22:00,1.98354,1.98354,1.98319,1.98319,7000000.0
2008-03-28 22:23:00,1.98347,1.98347,1.98231,1.98231,9000000.0
2008-03-28 22:24:00,1.98272,1.98315,1.98268,1.98268,7000000.0
2008-03-28 22:25:00,1.98251,1.98251,1.98214,1.98238,8000000.0
2008-03-28 22:26:00,1.98206,1.98227,1.98206,1.98221,9000000.0
2008-03-28 22:27:00,1.98211,1.98227,1.9821,1.98227,8000000.0
2008-03-28 22:28:00,1.98203,1.98203,1.98179,1.98202,8000000.0
2008-03-28 22:29:00,1.9819,1.982,1.98186,1.9819,10000000.0
2008-03-28 22:30:00,1.98156,1.98156,1.98084,1.9811,7000000.0
2008-03-28 22:31:00,1.98078,1.98094,1.98078,1.98086,9000000.0
2008-03-28 22:32:00,1.98167,1.98188,1.98167,1.98175,8000000.0
2008-03-28 22:33:00,1.98089,1.98112,1.98089,1.98097,7000000.0
2008-03-28 22:34:00,1.98084,1.98102,1.98084,1.98102,7000000.0
2008-03-28 22:35:00,1.98097,1.98097,1.98023,1.98029,8000000.0
2008-03-28 22:36:00,1.98026,1.98058,1.98026,1.98048,10000000.0
2008-03-28 22:37:00,1.98042,1.98042,1.98026,1.98026,7000000.0
2008-03-28 22:38:00,1.9807,1.9807,1.97976,1.97976,8000000.0
2008-03-28 22:39:00,1.98029,1.98046,1.98024,1.98046,5000000.0
2008-03-28 22:40:00,1.98047,1.98047,1.98015,1.98027,7000000.0
2008-03-28 22:41:00,1.98009,1.98017,1.97989,1.97996,8000000.0
2008-03-28 22:42:00,1.97997,1.97997,1.97981,1.97993,8000000.0
2008-03-28 22:43:00,1.97994,1.98018,1.97994,1.98001,7000000.0
2008-03-28 22:44:00,1.98003,1.98016,1.98003,1.98014,7000000.0
2008-03-28 22:46:00,1.96716,1.96743,1.96106,1.96743,8000000.0
2008-03-28 22:47:00,1.97917,1.97926,1.97915,1.97915,11000000.0
2008-03-28 22:48:00,1.97908,1.97927,1.97899,1.97925,8000000.0
2008-03-28 22:49:00,1.97885,1.97929,1.97878,1.97929,7000000.0
2008-03-28 22:50:00,1.98002,1.98002,1.97909,1.97915,7000000.0
2008-03-28 22:51:00,1.97882,1.97921,1.97882,1.97921,10000000.0
2008-03-28 22:52:00,1.97921,1.97921,1.97889,1.9792,8000000.0
2008-03-28 22:53:00,1.97921,1.97932,1.97895,1.97895,7000000.0
2008-03-28 22:54:00,1.97945,1.97958,1.97943,1.97943,8000000.0
2008-03-28 22:55:00,1.97935,1.97935,1.97883,1.97883,7000000.0
2008-03-28 22:56:00,1.97932,1.97932,1.97864,1.97871,7000000.0
2008-03-28 22:57:00,1.97904,1.97906,1.97888,1.97904,7000000.0
2008-03-28 22:58:00,1.97939,1.97959,1.97939,1.97956,7000000.0
2008-03-28 22:59:00,1.97932,1.97944,1.97922,1.97922,7000000.0
2008-03-30 23:00:00,1.98707,1.9872,1.98685,1.98698,8000000.0
2008-03-30 23:01:00,1.98678,1.98746,1.98678,1.98709,8000000.0
2008-03-30 23:02:00,1.98781,1.9881,1.98684,1.98684,8000000.0
2008-03-30 23:03:00,1.98728,1.98748,1.9872,1.98725,7000000.0
2008-03-30 23:04:00,1.98749,1.98751,1.98715,1.98719,8000000.0
2008-03-30 23:05:00,1.98755,1.98755,1.98715,1.98753,8000000.0
2008-03-30 23:06:00,1.987,1.98745,1.987,1.98742,9000000.0
2008-03-30 23:07:00,1.98708,1.98745,1.9868,1.98722,10000000.0
2008-03-30 23:08:00,1.98732,1.9875,1.98706,1.98733,7000000.0
2008-03-30 23:09:00,1.9872,1.98753,1.9872,1.98729,9000000.0
2008-03-30 23:10:00,1.98749,1.98766,1.98734,1.98748,11000000.0
2008-03-30 23:11:00,1.98792,1.98836,1.98784,1.98836,7000000.0
2008-03-30 23:12:00,1.98849,1.98849,1.98776,1.98806,7000000.0
2008-03-30 23:13:00,1.98817,1.98842,1.98794,1.98827,7000000.0
2008-03-30 23:14:00,1.98871,1.9888,1.98842,1.98868,11000000.0
2008-03-30 23:15:00,1.98845,1.98893,1.98845,1.98867,9000000.0
2008-03-30 23:16:00,1.98881,1.98891,1.98834,1.98855,11000000.0
2008-03-30 23:17:00,1.98846,1.98864,1.9881,1.9881,7000000.0
2008-03-30 23:18:00,1.98833,1.98834,1.98795,1.98795,8000000.0
2008-03-30 23:19:00,1.98789,1.98845,1.98789,1.98805,7000000.0
2008-03-30 23:20:00,1.98844,1.98869,1.98824,1.98865,9000000.0
2008-03-30 23:21:00,1.98861,1.98872,1.9879,1.98797,9000000.0
2008-03-30 23:22:00,1.98844,1.98844,1.98797,1.98805,8000000.0
2008-03-30 23:23:00,1.98841,1.98875,1.98809,1.98809,8000000.0
2008-03-30 23:24:00,1.98855,1.98858,1.98819,1.98819,7000000.0
2008-03-30 23:25:00,1.98827,1.98827,1.98796,1.98807,7000000.0
2008-03-30 23:26:00,1.97925,1.981,1.97925,1.981,8000000.0
2008-03-30 23:27:00,1.98105,1.98121,1.98083,1.98117,9000000.0
2008-03-30 23:28:00,1.98129,1.98142,1.98124,1.98135,10000000.0
2008-03-30 23:29:00,1.98133,1.98147,1.98119,1.98147,9000000.0
2008-03-30 23:30:00,1.98149,1.98151,1.98138,1.98144,8000000.0
2008-03-30 23:32:00,1.98242,1.98674,1.98242,1.98674,8000000.0
2008-03-30 23:33:00,1.98701,1.98715,1.98679,1.98706,7000000.0
2008-03-30 23:34:00,1.98673,1.987,1.98673,1.987,11000000.0
2008-03-30 23:35:00,1.98666,1.98666,1.98614,1.98614,9000000.0
2008-03-30 23:36:00,1.98552,1.98591,1.98552,1.98591,7000000.0
2008-03-30 23:37:00,1.98568,1.9858,1.98563,1.9858,9000000.0
2008-03-30 23:38:00,1.98589,1.98608,1.98589,1.98605,8000000.0
2008-03-30 23:39:00,1.98597,1.98597,1.98508,1.98508,10000000.0
2008-03-30 23:40:00,1.98496,1.98496,1.9847,1.98485,7000000.0
2008-03-30 23:41:00,1.98477,1.98477,1.98455,1.98455,6000000.0
2008-03-30 23:42:00,1.98442,1.98509,1.98442,1.9849,8000000.0
2008-03-30 23:43:00,1.98469,1.98486,1.98441,1.98486,7000000.0
2008-03-30 23:44:00,1.98484,1.98512,1.98484,1.98512,7000000.0
2008-03-30 23:45:00,1.98511,1.98529,1.98511,1.98529,7000000.0
2008-03-30 23:46:00,1.9853,1.98575,1.9853,1.98565,8000000.0
2008-03-30 23:47:00,1.98586,1.9864,1.98586,1.98635,8000000.0
2008-03-30 23:48:00,1.98636,1.98646,1.98624,1.98626,7000000.0
2008-03-30 23:49:00,1.98647,1.98647,1.98587,1.98593,10000000.0
2008-03-30 23:50:00,1.98555,1.98555,1.98538,1.98538,8000000.0
2008-03-30 23:51:00,1.98519,1.98535,1.98519,1.98532,7000000.0
2008-03-30 23:52:00,1.9853,1.98547,1.98523,1.98532,11000000.0
2008-03-30 23:53:00,1.98542,1.98551,1.98529,1.98551,8000000.0
2008-03-30 23:54:00,1.98372,1.9864,1.98372,1.98558,9000000.0
2008-03-30 23:55:00,1.9853,1.9856,1.9853,1.98557,8000000.0
2008-03-30 23:56:00,1.98566,1.98574,1.98557,1.9856,8000000.0
2008-03-30 23:57:00,1.98584,1.98592,1.98573,1.98592,8000000.0
2008-03-30 23:58:00,1.98591,1.98591,1.98568,1.98568,7000000.0
2008-03-30 23:59:00,1.98565,1.98565,1.98539,1.98539,10000000.0
2008-03-31 00:00:00,1.98506,1.98537,1.985,1.98537,7000000.0
2008-03-31 00:01:00,1.98596,1.9863,1.98571,1.98571,8000000.0
2008-03-31 00:02:00,1.98635,1.98702,1.986,1.98702,8000000.0
2008-03-31 00:03:00,1.98739,1.98807,1.98728,1.98797,10000000.0
2008-03-31 00:04:00,1.98835,1.98835,1.98772,1.98787,7000000.0
2008-03-31 00:05:00,1.98809,1.98809,1.98788,1.98804,11000000.0
2008-03-31 00:06:00,1.9886,1.98919,1.9886,1.98919,10000000.0
2008-03-31 00:07:00,1.98942,1.98942,1.98928,1.98932,8000000.0
2008-03-31 00:08:00,1.98936,1.98968,1.98936,1.98961,9000000.0
2008-03-31 00:09:00,1.98938,1.98938,1.98895,1.98914,7000000.0
2008-03-31 00:10:00,1.98984,1.98996,1.98969,1.98989,8000000.0
2008-03-31 00:11:00,1.99029,1.99081,1.98978,1.98978,11000000.0
2008-03-31 00:12:00,1.98865,1.99005,1.98865,1.99005,7000000.0
2008-03-31 00:13:00,1.98946,1.98954,1.98922,1.98951,8000000.0
2008-03-31 00:14:00,1.98923,1.98923,1.98726,1.98726,8000000.0
2008-03-31 00:15:00,1.98711,1.98806,1.98693,1.98806,6000000.0
2008-03-31 00:16:00,1.9883,1.98929,1.98827,1.98929,7000000.0
2008-03-31 00:17:00,1.98969,1.99001,1.98969,1.99,9000000.0
2008-03-31 00:18:00,1.98926,1.98926,1.98852,1.98918,10000000.0
2008-03-31 00:19:00,1.98903,1.98903,1.98884,1.98901,11000000.0
2008-03-31 00:20:00,1.98885,1.98885,1.98864,1.98864,8000000.0
2008-03-31 00:21:00,1.98869,1.99009,1.98869,1.99009,7000000.0
2008-03-31 00:22:00,1.99011,1.99011,1.98965,1.98971,9000000.0
2008-03-31 00:23:00,1.9895,1.9895,1.98901,1.98909,7000000.0
2008-03-31 00:24:00,1.98899,1.98931,1.98891,1.98901,10000000.0
2008-03-31 00:25:00,1.98899,1.98926,1.98899,1.98913,9000000.0
2008-03-31 00:26:00,1.98941,1.98941,1.9892,1.98926,7000000.0
2008-03-31 00:27:00,1.98945,1.9901,1.98945,1.9901,6000000.0
2008-03-31 00:28:00,1.99044,1.99076,1.9904,1.99076,9000000.0
2008-03-31 00:29:00,1.99144,1.9918,1.99144,1.99155,8000000.0
2008-03-31 00:30:00,1.99053,1.99053,1.98999,1.99046,11000000.0
2008-03-31 00:31:00,1.9912,1.99157,1.99115,1.99139,8000000.0
2008-03-31 00:32:00,1.99158,1.99164,1.9914,1.99153,8000000.0
2008-03-31 00:33:00,1.99146,1.99148,1.99093,1.99093,7000000.0
2008-03-31 00:34:00,1.99095,1.99108,1.99074,1.99108,8000000.0
2008-03-31 00:35:00,1.99131,1.99141,1.99128,1.99141,10000000.0
2008-03-31 00:36:00,1.99186,1.99203,1.99182,1.99203,7000000.0
2008-03-31 00:37:00,1.9914,1.99177,1.99086,1.99086,8000000.0
2008-03-31 00:38:00,1.99144,1.99147,1.99103,1.99131,7000000.0
2008-03-31 00:39:00,1.99127,1.99135,1.99119,1.99124,10000000.0
2008-03-31 00:40:00,1.99151,1.9917,1.99097,1.99097,7000000.0
2008-03-31 00:41:00,1.99118,1.99136,1.99108,1.99136,10000000.0
2008-03-31 00:42:00,1.99166,1.99208,1.99094,1.9918,11000000.0
2008-03-31 00:43:00,1.99214,1.99286,1.99209,1.99279,8000000.0
2008-03-31 00:44:00,1.99338,1.99338,1.99245,1.99245,7000000.0
2008-03-31 00:45:00,1.99256,1.993,1.99256,1.993,8000000.0
2008-03-31 00:46:00,1.99295,1.99304,1.99279,1.99298,11000000.0
2008-03-31 00:47:00,1.9923,1.9923,1.99188,1.99188,7000000.0
2008-03-31 00:48:00,1.99215,1.99215,1.99164,1.99165,10000000.0
2008-03-31 00:49:00,1.99152,1.99155,1.99136,1.99136,10000000.0
2008-03-31 00:50:00,1.99139,1.99166,1.99139,1.99164,8000000.0
2008-03-31 00:51:00,1.99121,1.99121,1.99042,1.99102,7000000.0
2008-03-31 00:52:00,1.99136,1.99156,1.99114,1.99156,8000000.0
2008-03-31 00:53:00,1.9917,1.99186,1.9917,1.99186,10000000.0
2008-03-31 00:54:00,1.99185,1.99185,1.99058,1.99058,8000000.0
2008-03-31 00:55:00,1.99008,1.9915,1.99008,1.9915,7000000.0
2008-03-31 00:56:00,1.99218,1.99294,1.99218,1.99294,7000000.0
2008-03-31 00:57:00,1.99309,1.99355,1.99307,1.99355,8000000.0
2008-03-31 00:58:00,1.99378,1.99391,1.99371,1.99391,8000000.0
2008-03-31 00:59:00,1.99382,1.9939,1.99366,1.9939,7000000.0
2008-03-31 01:00:00,1.99392,1.99409,1.99369,1.99409,9000000.0
2008-03-31 01:01:00,1.99401,1.99401,1.99376,1.99387,7000000.0
2008-03-31 01:02:00,1.99373,1.99401,1.99372,1.99401,8000000.0
2008-03-31 01:03:00,1.99407,1.99448,1.99376,1.99448,10000000.0
2008-03-31 01:04:00,1.99493,1.99553,1.99493,1.99523,8000000.0
2008-03-31 01:05:00,1.99507,1.99507,1.99478,1.99478,7000000.0
2008-03-31 01:06:00,1.99491,1.99491,1.99471,1.99471,8000000.0
2008-03-31 01:07:00,1.995,1.99505,1.99443,1.99443,7000000.0
2008-03-31 01:08:00,1.99429,1.99429,1.99388,1.99392,8000000.0
2008-03-31 01:09:00,1.99342,1.99346,1.99317,1.99317,7000000.0
2008-03-31 01:10:00,1.99339,1.99369,1.99338,1.99365,11000000.0
2008-03-31 01:11:00,1.99376,1.99376,1.99347,1.99347,11000000.0
2008-03-31 01:12:00,1.99376,1.99376,1.99359,1.99361,11000000.0
2008-03-31 01:13:00,1.99345,1.99345,1.99314,1.99314,7000000.0
2008-03-31 01:14:00,1.99351,1.994,1.99347,1.99393,8000000.0
2008-03-31 01:15:00,1.99384,1.99386,1.99356,1.99386,7000000.0
2008-03-31 01:16:00,1.99423,1.99436,1.99418,1.99436,9000000.0
2008-03-31 01:17:00,1.99438,1.9945,1.99427,1.99427,7000000.0
2008-03-31 01:18:00,1.99452,1.99543,1.99452,1.99543,8000000.0
2008-03-31 01:19:00,1.99554,1.99555,1.99543,1.99549,7000000.0
2008-03-31 01:20:00,1.99554,1.99571,1.99554,1.99563,8000000.0
2008-03-31 01:21:00,1.99561,1.99561,1.99529,1.99529,5000000.0
2008-03-31 01:22:00,1.99518,1.99524,1.99512,1.99521,7000000.0
2008-03-31 01:23:00,1.99512,1.99512,1.99467,1.99467,7000000.0
2008-03-31 01:24:00,1.9947,1.99486,1.99466,1.99481,11000000.0
2008-03-31 01:25:00,1.99474,1.99487,1.99474,1.9948,7000000.0
2008-03-31 01:26:00,1.99493,1.99538,1.99493,1.99536,8000000.0
2008-03-31 01:27:00,1.99588,1.99646,1.99588,1.99646,7000000.0
2008-03-31 01:28:00,1.9965,1.99652,1.99622,1.99622,8000000.0
2008-03-31 01:29:00,1.99631,1.99631,1.99606,1.99611,10000000.0
2008-03-31 01:30:00,1.99648,1.99852,1.99648,1.99852,7000000.0
2008-03-31 01:31:00,1.99805,1.99819,1.99777,1.99789,7000000.0
2008-03-31 01:32:00,1.99737,1.99755,1.99731,1.99737,9000000.0
2008-03-31 01:33:00,1.9974,1.99756,1.9974,1.99754,7000000.0
2008-03-31 01:34:00,1.99741,1.99741,1.9965,1.9965,11000000.0
2008-03-31 01:35:00,1.99659,1.99659,1.99627,1.99644,8000000.0
2008-03-31 01:36:00,1.99642,1.99642,1.99617,1.99632,10000000.0
2008-03-31 01:37:00,1.99632,1.99644,1.99617,1.99644,8000000.0
2008-03-31 01:38:00,1.99595,1.99595,1.99467,1.99467,7000000.0
2008-03-31 01:39:00,1.99521,1.99527,1.99515,1.99523,9000000.0
2008-03-31 01:40:00,1.99543,1.99544,1.99512,1.99542,11000000.0
2008-03-31 01:41:00,1.9954,1.99558,1.99525,1.99558,11000000.0
2008-03-31 01:42:00,1.99592,1.99592,1.99576,1.99589,9000000.0
2008-03-31 01:43:00,1.99572,1.99583,1.99544,1.99544,9000000.0
2008-03-31 01:44:00,1.99523,1.99528,1.9951,1.9951,8000000.0
2008-03-31 01:45:00,1.99467,1.99467,1.99421,1.99421,7000000.0
2008-03-31 01:46:00,1.99433,1.99481,1.99433,1.99481,7000000.0
2008-03-31 01:47:00,1.99481,1.99481,1.99431,1.99431,7000000.0
2008-03-31 01:48:00,1.99425,1.99449,1.99425,1.99435,8000000.0
2008-03-31 01:49:00,1.99365,1.99465,1.99365,1.99418,8000000.0
2008-03-31 01:50:00,1.99429,1.99433,1.99366,1.99366,7000000.0
2008-03-31 01:51:00,1.99373,1.99405,1.9936,1.99396,10000000.0
2008-03-31 01:52:00,1.99402,1.99409,1.99398,1.99398,8000000.0
2008-03-31 01:53:00,1.9939,1.994,1.99359,1.99359,8000000.0
2008-03-31 01:54:00,1.99364,1.99371,1.99354,1.99358,10000000.0
2008-03-31 01:55:00,1.99388,1.99395,1.9931,1.9931,9000000.0
2008-03-31 01:56:00,1.99281,1.99341,1.99145,1.99252,10000000.0
2008-03-31 01:57:00,1.99168,1.99208,1.99168,1.99208,9000000.0
2008-03-31 01:58:00,1.99248,1.99255,1.99232,1.99247,8000000.0
2008-03-31 01:59:00,1.99252,1.99252,1.99203,1.99213,11000000.0
2008-03-31 02:00:00,1.99189,1.99201,1.99139,1.99149,11000000.0
2008-03-31 02:01:00,1.99129,1.99139,1.99117,1.99119,8000000.0
2008-03-31 02:02:00,1.99111,1.99111,1.99079,1.991,9000000.0
2008-03-31 02:03:00,1.99162,1.99225,1.99002,1.9916,10000000.0
2008-03-31 02:04:00,1.99127,1.99138,1.99115,1.99136,9000000.0
2008-03-31 02:05:00,1.99134,1.99148,1.99115,1.99124,10000000.0
2008-03-31 02:06:00,1.99123,1.9916,1.99123,1.99154,8000000.0
2008-03-31 02:07:00,1.99155,1.9917,1.99153,1.99161,8000000.0
2008-03-31 02:08:00,1.9915,1.99186,1.9915,1.99186,10000000.0
2008-03-31 02:09:00,1.99166,1.99202,1.99166,1.99202,7000000.0
2008-03-31 02:10:00,1.99168,1.99168,1.99093,1.99093,8000000.0
2008-03-31 02:11:00,1.99113,1.99113,1.99077,1.99077,8000000.0
2008-03-31 02:12:00,1.99064,1.99064,1.99048,1.9905,7000000.0
2008-03-31 02:13:00,1.99026,1.99026,1.98981,1.98981,7000000.0
2008-03-31 02:14:00,1.98954,1.98972,1.98954,1.98959,7000000.0
2008-03-31 02:15:00,1.98948,1.98971,1.98889,1.98889,8000000.0
2008-03-31 02:16:00,1.98863,1.98924,1.98863,1.98924,9000000.0
2008-03-31 02:17:00,1.98932,1.98938,1.9891,1.98938,9000000.0
2008-03-31 02:18:00,1.98961,1.98973,1.98932,1.98944,11000000.0
2008-03-31 02:19:00,1.98941,1.99031,1.98941,1.99031,11000000.0
2008-03-31 02:20:00,1.99046,1.99072,1.99042,1.99072,9000000.0
2008-03-31 02:21:00,1.99147,1.99151,1.99135,1.99136,7000000.0
2008-03-31 02:22:00,1.99135,1.99166,1.99135,1.99154,8000000.0
2008-03-31 02:23:00,1.99118,1.99118,1.99068,1.99086,10000000.0
2008-03-31 02:24:00,1.9911,1.99111,1.99096,1.99108,8000000.0
2008-03-31 02:25:00,1.99122,1.99145,1.99122,1.99138,11000000.0
2008-03-31 02:26:00,1.99088,1.9913,1.99088,1.9913,7000000.0
2008-03-31 02:27:00,1.99112,1.99112,1.9906,1.9906,9000000.0
2008-03-31 02:28:00,1.98911,1.98911,1.98861,1.98869,7000000.0
2008-03-31 02:29:00,1.98847,1.98856,1.98815,1.98856,7000000.0
2008-03-31 02:30:00,1.98868,1.98885,1.98865,1.98882,10000000.0
2008-03-31 02:31:00,1.9888,1.9888,1.98865,1.98872,8000000.0
2008-03-31 02:32:00,1.98868,1.98868,1.9886,1.98862,7000000.0
2008-03-31 02:33:00,1.9886,1.98931,1.9886,1.98931,8000000.0
2008-03-31 02:34:00,1.98933,1.98973,1.98919,1.98973,7000000.0
2008-03-31 02:35:00,1.99003,1.99015,1.98976,1.99015,11000000.0
2008-03-31 02:36:00,1.99019,1.99061,1.99019,1.99061,7000000.0
2008-03-31 02:37:00,1.99141,1.99153,1.99085,1.99085,7000000.0
2008-03-31 02:38:00,1.99093,1.99093,1.99057,1.99057,5000000.0
2008-03-31 02:39:00,1.99045,1.9906,1.99043,1.99046,8000000.0
2008-03-31 02:40:00,1.99061,1.99082,1.99029,1.99032,7000000.0
2008-03-31 02:41:00,1.99061,1.99097,1.99039,1.99097,8000000.0
2008-03-31 02:42:00,1.99107,1.99156,1.99094,1.99156,7000000.0
2008-03-31 02:43:00,1.99171,1.99171,1.99147,1.99155,9000000.0
2008-03-31 02:44:00,1.99145,1.99159,1.99141,1.99159,7000000.0
2008-03-31 02:45:00,1.99158,1.99179,1.99156,1.99166,8000000.0
2008-03-31 02:46:00,1.99181,1.99196,1.9918,1.99196,7000000.0
2008-03-31 02:47:00,1.99204,1.99242,1.99204,1.99242,11000000.0
2008-03-31 02:48:00,1.99246,1.99246,1.99188,1.99204,11000000.0
2008-03-31 02:49:00,1.99179,1.99182,1.99159,1.99161,11000000.0
2008-03-31 02:50:00,1.99134,1.99172,1.99134,1.9917,7000000.0
2008-03-31 02:51:00,1.99172,1.99211,1.99172,1.99192,8000000.0
2008-03-31 02:52:00,1.99133,1.99152,1.99133,1.99133,7000000.0
2008-03-31 02:53:00,1.99113,1.99145,1.99113,1.99145,8000000.0
2008-03-31 02:54:00,1.99133,1.99193,1.99133,1.99193,7000000.0
2008-03-31 02:55:00,1.99192,1.99192,1.99166,1.99177,8000000.0
2008-03-31 02:56:00,1.99239,1.99282,1.99238,1.99268,10000000.0
2008-03-31 02:57:00,1.99291,1.99291,1.99268,1.99278,8000000.0
2008-03-31 02:58:00,1.99277,1.99283,1.99266,1.99283,7000000.0
2008-03-31 02:59:00,1.99313,1.9932,1.99306,1.99317,9000000.0
2008-03-31 03:00:00,1.99302,1.99306,1.99275,1.99306,7000000.0
2008-03-31 03:01:00,1.9934,1.9934,1.99312,1.99317,8000000.0
2008-03-31 03:02:00,1.99309,1.99311,1.99276,1.99276,8000000.0
2008-03-31 03:03:00,1.99303,1.99305,1.99274,1.99274,7000000.0
2008-03-31 03:04:00,1.99261,1.99261,1.99251,1.99252,7000000.0
2008-03-31 03:05:00,1.99261,1.99282,1.99255,1.99282,8000000.0
2008-03-31 03:06:00,1.99284,1.99298,1.99195,1.99195,10000000.0
2008-03-31 03:07:00,1.99187,1.99187,1.99154,1.99154,8000000.0
2008-03-31 03:08:00,1.9914,1.99169,1.99134,1.99134,7000000.0
2008-03-31 03:09:00,1.99123,1.99188,1.99123,1.99188,8000000.0
2008-03-31 03:10:00,1.99184,1.99184,1.99148,1.9915,10000000.0
2008-03-31 03:11:00,1.99134,1.99134,1.99109,1.9912,10000000.0
2008-03-31 03:12:00,1.99021,1.99021,1.98975,1.98975,2000000.0
2008-03-31 03:13:00,1.98878,1.98946,1.98878,1.98941,11000000.0
2008-03-31 03:14:00,1.98978,1.99024,1.98978,1.99024,8000000.0
2008-03-31 03:15:00,1.98993,1.99011,1.98966,1.99011,7000000.0
2008-03-31 03:16:00,1.98994,1.99023,1.98994,1.99023,8000000.0
2008-03-31 03:17:00,1.99052,1.99079,1.99025,1.99079,11000000.0
2008-03-31 03:18:00,1.99085,1.9909,1.99073,1.99087,10000000.0
2008-03-31 03:19:00,1.99078,1.99078,1.99058,1.99059,7000000.0
2008-03-31 03:20:00,1.99062,1.99062,1.99014,1.99025,10000000.0
2008-03-31 03:21:00,1.9901,1.9901,1.98959,1.98985,7000000.0
2008-03-31 03:22:00,1.98991,1.9906,1.98991,1.9906,8000000.0
2008-03-31 03:23:00,1.99055,1.99055,1.99011,1.99037,7000000.0
2008-03-31 03:24:00,1.99042,1.99069,1.99039,1.99069,10000000.0
2008-03-31 03:25:00,1.99075,1.99075,1.99038,1.99058,8000000.0
2008-03-31 03:26:00,1.99012,1.99027,1.99005,1.99021,7000000.0
2008-03-31 03:27:00,1.99043,1.99043,1.99025,1.99028,8000000.0
2008-03-31 03:28:00,1.99003,1.99036,1.98998,1.99007,8000000.0
2008-03-31 03:29:00,1.98941,1.98945,1.98916,1.98931,11000000.0
2008-03-31 03:30:00,1.98958,1.98983,1.98958,1.98973,8000000.0
2008-03-31 03:31:00,1.99025,1.99025,1.98979,1.98979,9000000.0
2008-03-31 03:32:00,1.98977,1.98993,1.98977,1.98993,6000000.0
2008-03-31 03:33:00,1.99004,1.99043,1.99004,1.99043,7000000.0
2008-03-31 03:34:00,1.99054,1.99054,1.99034,1.99034,9000000.0
2008-03-31 03:35:00,1.99089,1.99091,1.99074,1.99091,10000000.0
2008-03-31 03:36:00,1.99093,1.99108,1.99084,1.99108,7000000.0
2008-03-31 03:37:00,1.99118,1.9914,1.99118,1.9914,9000000.0
2008-03-31 03:38:00,1.99152,1.99165,1.99152,1.99157,7000000.0
2008-03-31 03:39:00,1.99168,1.99188,1.99168,1.99173,8000000.0
2008-03-31 03:40:00,1.99192,1.99203,1.9919,1.9919,11000000.0
2008-03-31 03:41:00,1.99187,1.99196,1.99159,1.99159,10000000.0
2008-03-31 03:42:00,1.99123,1.99135,1.99122,1.99122,9000000.0
2008-03-31 03:43:00,1.99086,1.99133,1.99082,1.99133,7000000.0
2008-03-31 03:44:00,1.99126,1.99126,1.99113,1.99122,6000000.0
2008-03-31 03:45:00,1.99115,1.99115,1.99036,1.99036,8000000.0
2008-03-31 03:46:00,1.99004,1.99004,1.98947,1.98959,8000000.0
2008-03-31 03:47:00,1.98949,1.98949,1.98902,1.98902,7000000.0
2008-03-31 03:48:00,1.98896,1.98896,1.98844,1.98857,11000000.0
2008-03-31 03:49:00,1.98877,1.98905,1.98877,1.989,8000000.0
2008-03-31 03:50:00,1.98883,1.98895,1.98883,1.98894,7000000.0
2008-03-31 03:51:00,1.98902,1.98936,1.98851,1.98851,9000000.0
2008-03-31 03:52:00,1.98895,1.98906,1.9889,1.98906,8000000.0
2008-03-31 03:53:00,1.9892,1.98927,1.98912,1.98918,10000000.0
2008-03-31 03:54:00,1.98941,1.98961,1.98921,1.98921,11000000.0
2008-03-31 03:55:00,1.98893,1.98893,1.98858,1.98864,7000000.0
2008-03-31 03:56:00,1.98842,1.98867,1.98839,1.98844,10000000.0
2008-03-31 03:57:00,1.9884,1.98851,1.98833,1.98843,8000000.0
2008-03-31 03:58:00,1.98831,1.98857,1.98824,1.98857,8000000.0
2008-03-31 03:59:00,1.98855,1.98857,1.98842,1.98842,7000000.0
2008-03-31 04:00:00,1.98827,1.98827,1.98807,1.98818,10000000.0
2008-03-31 04:01:00,1.98813,1.98832,1.98813,1.98832,7000000.0
2008-03-31 04:02:00,1.98825,1.98834,1.98812,1.98834,8000000.0
2008-03-31 04:03:00,1.98807,1.98858,1.98807,1.98853,8000000.0
2008-03-31 04:04:00,1.98882,1.98944,1.98882,1.98922,8000000.0
2008-03-31 04:05:00,1.98949,1.98964,1.98771,1.98771,9000000.0
2008-03-31 04:06:00,1.98975,1.98984,1.98968,1.98971,8000000.0
2008-03-31 04:07:00,1.98984,1.99004,1.98983,1.99004,11000000.0
2008-03-31 04:08:00,1.99018,1.99049,1.99018,1.99049,7000000.0
2008-03-31 04:09:00,1.99063,1.99075,1.99062,1.99075,8000000.0
2008-03-31 04:10:00,1.99061,1.99076,1.99014,1.99022,10000000.0
2008-03-31 04:11:00,1.99004,1.99064,1.99004,1.99045,7000000.0
2008-03-31 04:12:00,1.9903,1.99035,1.98988,1.99025,8000000.0
2008-03-31 04:13:00,1.9902,1.99034,1.99015,1.99015,8000000.0
2008-03-31 04:14:00,1.99039,1.99048,1.99039,1.99041,7000000.0
2008-03-31 04:15:00,1.99067,1.99098,1.99067,1.99079,7000000.0
2008-03-31 04:16:00,1.9912,1.99142,1.9912,1.9914,7000000.0
2008-03-31 04:17:00,1.99106,1.99111,1.99097,1.99103,8000000.0
2008-03-31 04:18:00,1.99102,1.99141,1.99092,1.99141,6000000.0
2008-03-31 04:19:00,1.99169,1.99169,1.99143,1.99143,7000000.0
2008-03-31 04:20:00,1.99147,1.99183,1.99116,1.99183,10000000.0
2008-03-31 04:21:00,1.99194,1.99194,1.99174,1.99175,8000000.0
2008-03-31 04:22:00,1.99192,1.99192,1.99177,1.9918,9000000.0
2008-03-31 04:23:00,1.99163,1.99163,1.99125,1.99125,7000000.0
2008-03-31 04:24:00,1.99114,1.99115,1.99095,1.99095,9000000.0
2008-03-31 04:25:00,1.99099,1.99119,1.99099,1.99112,11000000.0
2008-03-31 04:26:00,1.99122,1.99134,1.99122,1.99129,7000000.0
2008-03-31 04:27:00,1.99172,1.99196,1.99172,1.99189,8000000.0
2008-03-31 04:28:00,1.99189,1.992,1.99189,1.9919,7000000.0
2008-03-31 04:29:00,1.99195,1.99231,1.99195,1.99231,8000000.0
2008-03-31 04:30:00,1.99268,1.99269,1.99238,1.99239,9000000.0
2008-03-31 04:31:00,1.99187,1.99204,1.99187,1.99204,10000000.0
2008-03-31 04:32:00,1.99194,1.99194,1.99146,1.99159,9000000.0
2008-03-31 04:33:00,1.99169,1.99189,1.99158,1.99158,8000000.0
2008-03-31 04:34:00,1.99165,1.99165,1.99142,1.99142,7000000.0
2008-03-31 04:35:00,1.99174,1.99183,1.99174,1.99179,7000000.0
2008-03-31 04:36:00,1.99221,1.99233,1.9922,1.9922,8000000.0
2008-03-31 04:37:00,1.9922,1.99221,1.99213,1.99213,5000000.0
2008-03-31 04:38:00,1.99197,1.99197,1.99134,1.99186,9000000.0
2008-03-31 04:39:00,1.99227,1.99231,1.9922,1.99229,9000000.0
2008-03-31 04:40:00,1.99237,1.99239,1.99218,1.99218,7000000.0
2008-03-31 04:41:00,1.99229,1.99234,1.99219,1.99234,8000000.0
2008-03-31 04:42:00,1.99232,1.99237,1.99214,1.99227,7000000.0
2008-03-31 04:43:00,1.99226,1.99233,1.99187,1.99233,11000000.0
2008-03-31 04:44:00,1.99216,1.99218,1.99203,1.99208,9000000.0
2008-03-31 04:45:00,1.99229,1.99265,1.99225,1.99265,11000000.0
2008-03-31 04:46:00,1.99271,1.99271,1.99233,1.99233,7000000.0
2008-03-31 04:47:00,1.99221,1.99221,1.99201,1.99216,7000000.0
2008-03-31 04:48:00,1.99217,1.99217,1.99167,1.99167,7000000.0
2008-03-31 04:49:00,1.99185,1.99221,1.9913,1.99221,11000000.0
2008-03-31 04:50:00,1.99212,1.99219,1.99197,1.99203,9000000.0
2008-03-31 04:51:00,1.99182,1.99186,1.99152,1.99152,7000000.0
2008-03-31 04:52:00,1.99138,1.99148,1.99106,1.99107,10000000.0
2008-03-31 04:53:00,1.99095,1.99123,1.99082,1.99082,9000000.0
2008-03-31 04:54:00,1.99114,1.99121,1.99105,1.99105,8000000.0
2008-03-31 04:55:00,1.99121,1.99125,1.991,1.99117,8000000.0
2008-03-31 04:56:00,1.99118,1.99125,1.99118,1.99125,7000000.0
2008-03-31 04:57:00,1.99001,1.99105,1.99001,1.99105,8000000.0
2008-03-31 04:58:00,1.99156,1.99179,1.99156,1.99179,8000000.0
2008-03-31 04:59:00,1.9919,1.99196,1.99179,1.99196,8000000.0
2008-03-31 05:00:00,1.99189,1.99208,1.99189,1.99194,7000000.0
2008-03-31 05:01:00,1.99228,1.99289,1.99228,1.99289,7000000.0
2008-03-31 05:02:00,1.99297,1.99297,1.99258,1.99272,7000000.0
2008-03-31 05:03:00,1.99285,1.99286,1.99274,1.99278,7000000.0
2008-03-31 05:04:00,1.99263,1.99289,1.99263,1.99265,7000000.0
2008-03-31 05:05:00,1.99271,1.99315,1.99271,1.99315,8000000.0
2008-03-31 05:06:00,1.99305,1.99328,1.99305,1.99319,7000000.0
2008-03-31 05:07:00,1.99311,1.99311,1.99234,1.99256,8000000.0
2008-03-31 05:08:00,1.99253,1.99253,1.9923,1.99231,10000000.0
2008-03-31 05:09:00,1.99233,1.99243,1.99222,1.99243,7000000.0
2008-03-31 05:10:00,1.99238,1.99243,1.99228,1.99233,7000000.0
2008-03-31 05:11:00,1.99246,1.99251,1.99228,1.99245,8000000.0
2008-03-31 05:12:00,1.99253,1.99294,1.99253,1.99294,11000000.0
2008-03-31 05:13:00,1.99314,1.9936,1.99314,1.99351,8000000.0
2008-03-31 05:14:00,1.99351,1.99351,1.99287,1.99287,7000000.0
2008-03-31 05:15:00,1.99315,1.99316,1.9929,1.9929,7000000.0
2008-03-31 05:16:00,1.99274,1.99282,1.99263,1.99282,7000000.0
2008-03-31 05:17:00,1.99283,1.99283,1.99252,1.99268,8000000.0
2008-03-31 05:18:00,1.99268,1.99304,1.99267,1.99304,8000000.0
2008-03-31 05:19:00,1.99301,1.99301,1.99271,1.99277,7000000.0
2008-03-31 05:20:00,1.99275,1.99291,1.99275,1.99291,5000000.0
2008-03-31 05:21:00,1.99269,1.99273,1.99261,1.99272,8000000.0
2008-03-31 05:22:00,1.99275,1.99293,1.99275,1.99285,7000000.0
2008-03-31 05:23:00,1.99284,1.99284,1.99252,1.99252,10000000.0
2008-03-31 05:24:00,1.99258,1.99259,1.99246,1.99248,8000000.0
2008-03-31 05:25:00,1.99252,1.99281,1.99252,1.99277,7000000.0
2008-03-31 05:26:00,1.99277,1.99277,1.99214,1.99227,7000000.0
2008-03-31 05:27:00,1.99208,1.99221,1.99179,1.99179,8000000.0
2008-03-31 05:28:00,1.99197,1.99197,1.99158,1.99158,9000000.0
2008-03-31 05:29:00,1.99179,1.99204,1.99176,1.99204,7000000.0
2008-03-31 05:30:00,1.99211,1.99211,1.99114,1.99115,10000000.0
2008-03-31 05:31:00,1.9918,1.9926,1.99162,1.9926,8000000.0
2008-03-31 05:32:00,1.99251,1.99259,1.99225,1.99225,8000000.0
2008-03-31 05:33:00,1.99251,1.99251,1.9923,1.9923,9000000.0
2008-03-31 05:34:00,1.9928,1.99285,1.99249,1.99285,8000000.0
2008-03-31 05:35:00,1.99322,1.99344,1.99298,1.99298,7000000.0
2008-03-31 05:36:00,1.99307,1.99307,1.99188,1.99209,9000000.0
2008-03-31 05:37:00,1.9926,1.99266,1.99238,1.99264,7000000.0
2008-03-31 05:38:00,1.99257,1.99257,1.99167,1.99167,9000000.0
2008-03-31 05:39:00,1.99169,1.99215,1.99169,1.99215,7000000.0
2008-03-31 05:40:00,1.99158,1.9918,1.99152,1.99159,7000000.0
2008-03-31 05:41:00,1.99079,1.99154,1.99079,1.99154,8000000.0
2008-03-31 05:42:00,1.9918,1.99185,1.99163,1.99163,7000000.0
2008-03-31 05:43:00,1.99154,1.99165,1.99139,1.99151,9000000.0
2008-03-31 05:44:00,1.99156,1.99192,1.99156,1.99192,6000000.0
2008-03-31 05:45:00,1.99219,1.99256,1.99219,1.99256,11000000.0
2008-03-31 05:46:00,1.99238,1.99253,1.9923,1.9923,7000000.0
2008-03-31 05:47:00,1.9922,1.99241,1.99216,1.99241,8000000.0
2008-03-31 05:48:00,1.99235,1.99243,1.99232,1.99243,6000000.0
2008-03-31 05:49:00,1.99267,1.99285,1.99267,1.9928,8000000.0
2008-03-31 05:50:00,1.99259,1.99259,1.99211,1.99211,9000000.0
2008-03-31 05:51:00,1.99169,1.99185,1.99169,1.99179,8000000.0
2008-03-31 05:52:00,1.99205,1.99245,1.99205,1.99216,8000000.0
2008-03-31 05:53:00,1.99199,1.99203,1.99195,1.99195,7000000.0
2008-03-31 05:54:00,1.99195,1.99212,1.99195,1.99212,10000000.0
2008-03-31 05:55:00,1.99214,1.99217,1.99196,1.99213,8000000.0
2008-03-31 05:56:00,1.99187,1.99209,1.99156,1.9916,7000000.0
2008-03-31 05:57:00,1.99136,1.99136,1.99112,1.99112,8000000.0
2008-03-31 05:58:00,1.99125,1.99125,1.99099,1.99117,9000000.0
2008-03-31 05:59:00,1.99115,1.99135,1.99102,1.99131,10000000.0
2008-03-31 06:00:00,1.99105,1.99132,1.99105,1.99132,8000000.0
2008-03-31 06:01:00,1.9914,1.99164,1.9914,1.99144,7000000.0
2008-03-31 06:02:00,1.99154,1.99161,1.99143,1.99161,7000000.0
2008-03-31 06:03:00,1.99154,1.99154,1.99127,1.99128,8000000.0
2008-03-31 06:04:00,1.99124,1.99124,1.99085,1.99089,7000000.0
2008-03-31 06:05:00,1.99056,1.99056,1.99034,1.99055,7000000.0
2008-03-31 06:06:00,1.99034,1.99034,1.99005,1.99018,7000000.0
2008-03-31 06:07:00,1.99023,1.99023,1.99015,1.99018,7000000.0
2008-03-31 06:08:00,1.99035,1.99111,1.99035,1.99111,7000000.0
2008-03-31 06:09:00,1.99118,1.99165,1.99118,1.99165,8000000.0
2008-03-31 06:10:00,1.99165,1.99165,1.99154,1.99163,8000000.0
2008-03-31 06:11:00,1.99172,1.99172,1.99128,1.99128,8000000.0
2008-03-31 06:12:00,1.99144,1.99144,1.99107,1.9912,8000000.0
2008-03-31 06:13:00,1.99175,1.99186,1.99172,1.99184,8000000.0
2008-03-31 06:14:00,1.99161,1.99163,1.99134,1.99134,10000000.0
2008-03-31 06:15:00,1.99146,1.99173,1.99144,1.99167,8000000.0
2008-03-31 06:16:00,1.99185,1.99185,1.99169,1.99169,9000000.0
2008-03-31 06:17:00,1.99168,1.99174,1.99161,1.99162,7000000.0
2008-03-31 06:18:00,1.99142,1.99142,1.99092,1.99127,9000000.0
2008-03-31 06:19:00,1.99122,1.99144,1.99122,1.99144,7000000.0
2008-03-31 06:20:00,1.99148,1.99154,1.99127,1.9914,9000000.0
2008-03-31 06:21:00,1.99146,1.99146,1.99111,1.99122,8000000.0
2008-03-31 06:22:00,1.99159,1.99192,1.99156,1.99189,8000000.0
2008-03-31 06:23:00,1.99165,1.99165,1.99127,1.99127,8000000.0
2008-03-31 06:24:00,1.99104,1.9912,1.99104,1.99113,11000000.0
2008-03-31 06:25:00,1.9911,1.99127,1.99101,1.99127,11000000.0
2008-03-31 06:26:00,1.99115,1.99115,1.99042,1.99042,11000000.0
2008-03-31 06:27:00,1.99027,1.9904,1.99024,1.99024,7000000.0
2008-03-31 06:28:00,1.98992,1.98992,1.98957,1.9896,8000000.0
2008-03-31 06:29:00,1.98963,1.9897,1.98955,1.9896,8000000.0
2008-03-31 06:30:00,1.9899,1.99013,1.9899,1.99008,8000000.0
2008-03-31 06:31:00,1.99019,1.99078,1.99015,1.99078,7000000.0
2008-03-31 06:32:00,1.99101,1.99101,1.98948,1.98948,7000000.0
2008-03-31 06:33:00,1.9889,1.9889,1.98869,1.98886,7000000.0
2008-03-31 06:34:00,1.9893,1.98945,1.98928,1.98945,7000000.0
2008-03-31 06:35:00,1.98942,1.98945,1.98921,1.98925,11000000.0
2008-03-31 06:36:00,1.98894,1.98908,1.98865,1.98908,7000000.0
2008-03-31 06:37:00,1.98921,1.98954,1.98912,1.98948,10000000.0
2008-03-31 06:38:00,1.98923,1.98933,1.98907,1.98933,10000000.0
2008-03-31 06:39:00,1.98942,1.98971,1.98942,1.98971,11000000.0
2008-03-31 06:40:00,1.98951,1.98951,1.98921,1.98921,9000000.0
2008-03-31 06:41:00,1.98893,1.98893,1.9887,1.98878,7000000.0
2008-03-31 06:42:00,1.98911,1.98911,1.98841,1.98868,11000000.0
2008-03-31 06:43:00,1.98844,1.98867,1.98844,1.98857,7000000.0
2008-03-31 06:44:00,1.988,1.98804,1.98754,1.98804,8000000.0
2008-03-31 06:45:00,1.98773,1.9883,1.98773,1.9883,8000000.0
2008-03-31 06:46:00,1.98815,1.98822,1.98795,1.98822,10000000.0
2008-03-31 06:47:00,1.98818,1.98833,1.98817,1.98829,8000000.0
2008-03-31 06:48:00,1.98817,1.98831,1.98817,1.9882,7000000.0
2008-03-31 06:49:00,1.98834,1.98842,1.98825,1.98831,8000000.0
2008-03-31 06:50:00,1.98819,1.98831,1.98811,1.98819,10000000.0
2008-03-31 06:51:00,1.98838,1.98838,1.9882,1.98824,10000000.0
2008-03-31 06:52:00,1.98864,1.98908,1.98862,1.98908,8000000.0
2008-03-31 06:53:00,1.989,1.989,1.98862,1.98863,8000000.0
2008-03-31 06:54:00,1.98878,1.98883,1.98867,1.98867,7000000.0
2008-03-31 06:55:00,1.98866,1.98866,1.98831,1.98847,7000000.0
2008-03-31 06:56:00,1.98816,1.98816,1.98802,1.98803,8000000.0
2008-03-31 06:57:00,1.98817,1.98824,1.98812,1.98822,7000000.0
2008-03-31 06:58:00,1.98831,1.98835,1.98784,1.98784,7000000.0
2008-03-31 06:59:00,1.9875,1.98768,1.9875,1.98766,7000000.0
2008-03-31 07:00:00,1.98772,1.98798,1.98768,1.98798,7000000.0
2008-03-31 07:01:00,1.98837,1.98848,1.98837,1.98845,7000000.0
2008-03-31 07:02:00,1.98688,1.98714,1.98641,1.98641,9000000.0
2008-03-31 07:03:00,1.98726,1.98727,1.98692,1.98725,7000000.0
2008-03-31 07:04:00,1.98833,1.9885,1.98794,1.9885,8000000.0
2008-03-31 07:05:00,1.98917,1.98917,1.9888,1.9888,11000000.0
2008-03-31 07:06:00,1.98823,1.98852,1.98823,1.9884,11000000.0
2008-03-31 07:07:00,1.98826,1.98833,1.98814,1.98833,11000000.0
2008-03-31 07:08:00,1.98832,1.98846,1.98826,1.98846,9000000.0
2008-03-31 07:09:00,1.98851,1.98859,1.9884,1.98859,8000000.0
2008-03-31 07:10:00,1.98852,1.9887,1.98852,1.98868,7000000.0
2008-03-31 07:11:00,1.98882,1.98885,1.98863,1.98882,10000000.0
2008-03-31 07:12:00,1.9886,1.98869,1.98857,1.98859,7000000.0
2008-03-31 07:13:00,1.98856,1.98887,1.98851,1.98876,8000000.0
2008-03-31 07:14:00,1.98889,1.98893,1.98884,1.98884,7000000.0
2008-03-31 07:15:00,1.98851,1.98938,1.98818,1.98818,10000000.0
2008-03-31 07:16:00,1.98878,1.98924,1.98878,1.98924,8000000.0
2008-03-31 07:17:00,1.98911,1.98929,1.98902,1.98902,11000000.0
2008-03-31 07:18:00,1.98878,1.98878,1.98842,1.98848,8000000.0
2008-03-31 07:19:00,1.98857,1.98864,1.98849,1.98855,8000000.0
2008-03-31 07:20:00,1.98861,1.98867,1.98834,1.98855,9000000.0
2008-03-31 07:21:00,1.98797,1.98797,1.98723,1.9878,10000000.0
2008-03-31 07:22:00,1.98771,1.98771,1.98717,1.98718,11000000.0
2008-03-31 07:23:00,1.98725,1.98749,1.98725,1.98726,7000000.0
2008-03-31 07:24:00,1.98762,1.98792,1.98762,1.98782,9000000.0
2008-03-31 07:25:00,1.98797,1.988,1.98781,1.98781,8000000.0
2008-03-31 07:26:00,1.98752,1.9876,1.98739,1.98752,7000000.0
2008-03-31 07:27:00,1.98775,1.98786,1.98769,1.98775,7000000.0
2008-03-31 07:28:00,1.98787,1.98787,1.98767,1.98777,7000000.0
2008-03-31 07:29:00,1.98751,1.98794,1.98751,1.98794,8000000.0
2008-03-31 07:30:00,1.98761,1.98775,1.98757,1.98757,8000000.0
2008-03-31 07:31:00,1.98728,1.98732,1.98716,1.98728,7000000.0
2008-03-31 07:32:00,1.98731,1.98742,1.98705,1.98742,9000000.0
2008-03-31 07:33:00,1.98749,1.98756,1.98745,1.98745,8000000.0
2008-03-31 07:34:00,1.98735,1.98735,1.98709,1.98709,11000000.0
2008-03-31 07:35:00,1.98724,1.98731,1.98717,1.98717,8000000.0
2008-03-31 07:36:00,1.98718,1.9873,1.98696,1.98696,7000000.0
2008-03-31 07:37:00,1.9864,1.98641,1.9863,1.9863,7000000.0
2008-03-31 07:38:00,1.98636,1.98644,1.98618,1.98643,11000000.0
2008-03-31 07:39:00,1.98634,1.9864,1.9863,1.98633,7000000.0
2008-03-31 07:40:00,1.98622,1.98622,1.98591,1.98591,8000000.0
2008-03-31 07:41:00,1.986,1.98619,1.986,1.98619,9000000.0
2008-03-31 07:42:00,1.98664,1.98679,1.98604,1.98604,11000000.0
2008-03-31 07:43:00,1.98617,1.98622,1.98608,1.98608,7000000.0
2008-03-31 07:44:00,1.98632,1.98634,1.98621,1.98631,7000000.0
2008-03-31 07:45:00,1.98618,1.98625,1.98596,1.98596,7000000.0
2008-03-31 07:46:00,1.9859,1.98738,1.98584,1.98738,10000000.0
2008-03-31 07:47:00,1.98722,1.98722,1.98707,1.98713,7000000.0
2008-03-31 07:48:00,1.98706,1.98721,1.98693,1.98693,8000000.0
2008-03-31 07:49:00,1.98719,1.98758,1.98715,1.9873,8000000.0
2008-03-31 07:50:00,1.98709,1.98709,1.98656,1.98656,7000000.0
2008-03-31 07:51:00,1.98667,1.98718,1.98663,1.98718,8000000.0
2008-03-31 07:52:00,1.98762,1.98841,1.98762,1.98841,10000000.0
2008-03-31 07:53:00,1.98831,1.98843,1.9881,1.9881,11000000.0
2008-03-31 07:54:00,1.98795,1.98799,1.98769,1.98775,9000000.0
2008-03-31 07:55:00,1.98795,1.98811,1.98787,1.98787,9000000.0
2008-03-31 07:56:00,1.98789,1.98789,1.98766,1.98776,9000000.0
2008-03-31 07:57:00,1.98778,1.98803,1.98778,1.98791,7000000.0
2008-03-31 07:58:00,1.98776,1.98792,1.98775,1.98783,7000000.0
2008-03-31 07:59:00,1.98745,1.98746,1.98643,1.98643,7000000.0
2008-03-31 08:00:00,1.98638,1.98672,1.98638,1.98663,8000000.0
2008-03-31 08:01:00,1.98696,1.98721,1.98685,1.98704,10000000.0
2008-03-31 08:02:00,1.98705,1.98711,1.98694,1.98711,7000000.0
2008-03-31 08:03:00,1.987,1.98763,1.987,1.98763,8000000.0
2008-03-31 08:04:00,1.98755,1.98788,1.98755,1.98765,8000000.0
2008-03-31 08:05:00,1.98799,1.98799,1.98781,1.98798,8000000.0
2008-03-31 08:06:00,1.98833,1.98864,1.98833,1.98851,7000000.0
2008-03-31 08:07:00,1.98885,1.98895,1.98863,1.98895,7000000.0
2008-03-31 08:08:00,1.98922,1.98996,1.98922,1.98996,7000000.0
2008-03-31 08:09:00,1.9897,1.98976,1.98925,1.98953,7000000.0
2008-03-31 08:10:00,1.99059,1.99112,1.99058,1.99112,7000000.0
2008-03-31 08:11:00,1.99129,1.99145,1.99124,1.99136,8000000.0
2008-03-31 08:12:00,1.99156,1.99218,1.99156,1.99218,9000000.0
2008-03-31 08:13:00,1.9926,1.99269,1.99251,1.99262,7000000.0
2008-03-31 08:14:00,1.99236,1.99236,1.99169,1.99198,9000000.0
2008-03-31 08:15:00,1.99235,1.99257,1.99154,1.99154,8000000.0
2008-03-31 08:16:00,1.99183,1.99183,1.99037,1.99039,11000000.0
2008-03-31 08:17:00,1.99017,1.9902,1.9901,1.99011,7000000.0
2008-03-31 08:18:00,1.99001,1.99093,1.9899,1.99093,9000000.0
2008-03-31 08:19:00,1.99061,1.99087,1.99032,1.99032,7000000.0
2008-03-31 08:20:00,1.98996,1.99058,1.98996,1.99055,8000000.0
2008-03-31 08:21:00,1.99089,1.99207,1.99089,1.99205,8000000.0
2008-03-31 08:22:00,1.992,1.992,1.99152,1.99152,8000000.0
2008-03-31 08:23:00,1.99197,1.99257,1.99192,1.99237,7000000.0
2008-03-31 08:24:00,1.99164,1.99164,1.99035,1.99045,7000000.0
2008-03-31 08:25:00,1.99113,1.99169,1.99113,1.99169,8000000.0
2008-03-31 08:26:00,1.99137,1.99191,1.99137,1.99163,7000000.0
2008-03-31 08:27:00,1.99203,1.99248,1.99202,1.99248,10000000.0
2008-03-31 08:28:00,1.9923,1.99267,1.99229,1.99267,7000000.0
2008-03-31 08:29:00,1.99265,1.99276,1.99255,1.99261,10000000.0
2008-03-31 08:30:00,1.99201,1.99223,1.99181,1.99191,7000000.0
2008-03-31 08:31:00,1.9916,1.9918,1.99159,1.99168,10000000.0
2008-03-31 08:32:00,1.99186,1.99222,1.99186,1.99199,8000000.0
2008-03-31 08:33:00,1.99282,1.99321,1.99282,1.99321,7000000.0
2008-03-31 08:34:00,1.99392,1.99412,1.99345,1.99345,9000000.0
2008-03-31 08:35:00,1.9932,1.9932,1.99277,1.99279,9000000.0
2008-03-31 08:36:00,1.99295,1.99297,1.99241,1.99241,8000000.0
2008-03-31 08:37:00,1.99221,1.99243,1.99201,1.99231,9000000.0
2008-03-31 08:38:00,1.99225,1.99242,1.99205,1.99234,10000000.0
2008-03-31 08:39:00,1.99235,1.99242,1.99207,1.99234,11000000.0
2008-03-31 08:40:00,1.99235,1.99235,1.99217,1.99217,8000000.0
2008-03-31 08:41:00,1.99194,1.99194,1.99165,1.99188,11000000.0
2008-03-31 08:42:00,1.99193,1.99193,1.99117,1.99127,10000000.0
2008-03-31 08:43:00,1.99147,1.99192,1.99144,1.99192,8000000.0
2008-03-31 08:44:00,1.992,1.99212,1.99191,1.99212,10000000.0
2008-03-31 08:45:00,1.99212,1.99309,1.99212,1.99309,8000000.0
2008-03-31 08:46:00,1.99243,1.9926,1.99118,1.9924,8000000.0
2008-03-31 08:47:00,1.99269,1.99351,1.99269,1.99351,7000000.0
2008-03-31 08:48:00,1.99346,1.99371,1.99341,1.99371,10000000.0
2008-03-31 08:49:00,1.99337,1.99341,1.99326,1.99337,11000000.0
2008-03-31 08:50:00,1.99332,1.99332,1.99259,1.99259,7000000.0
2008-03-31 08:51:00,1.99246,1.99264,1.99213,1.99264,8000000.0
2008-03-31 08:52:00,1.99312,1.9933,1.9931,1.99329,9000000.0
2008-03-31 08:53:00,1.99249,1.99249,1.99178,1.99216,8000000.0
2008-03-31 08:54:00,1.99209,1.99246,1.99209,1.99246,8000000.0
2008-03-31 08:55:00,1.99288,1.99291,1.9927,1.99291,8000000.0
2008-03-31 08:56:00,1.99275,1.99342,1.99275,1.99342,7000000.0
2008-03-31 08:57:00,1.99352,1.99352,1.99284,1.99305,8000000.0
2008-03-31 08:58:00,1.9933,1.99354,1.99328,1.99354,7000000.0
2008-03-31 08:59:00,1.99378,1.99378,1.99349,1.99377,7000000.0
2008-03-31 09:00:00,1.99346,1.99376,1.99346,1.99376,8000000.0
2008-03-31 09:01:00,1.99364,1.99377,1.9936,1.99364,9000000.0
2008-03-31 09:02:00,1.99362,1.99378,1.99362,1.99378,10000000.0
2008-03-31 09:03:00,1.99409,1.99416,1.99402,1.99402,7000000.0
2008-03-31 09:04:00,1.99389,1.9941,1.99347,1.99405,7000000.0
2008-03-31 09:05:00,1.99372,1.99396,1.99351,1.99384,7000000.0
2008-03-31 09:06:00,1.99388,1.99388,1.99356,1.99356,11000000.0
2008-03-31 09:07:00,1.9931,1.9931,1.9923,1.99279,8000000.0
2008-03-31 09:08:00,1.99327,1.99345,1.993,1.993,7000000.0
2008-03-31 09:09:00,1.99288,1.99316,1.99284,1.99291,11000000.0
2008-03-31 09:10:00,1.99291,1.99336,1.99291,1.99327,7000000.0
2008-03-31 09:11:00,1.99273,1.99281,1.99255,1.99281,9000000.0
2008-03-31 09:12:00,1.99209,1.99217,1.99164,1.99206,8000000.0
2008-03-31 09:13:00,1.99223,1.99223,1.99175,1.9919,9000000.0
2008-03-31 09:14:00,1.99218,1.99269,1.99218,1.99268,11000000.0
2008-03-31 09:15:00,1.99249,1.99249,1.99217,1.99217,7000000.0
2008-03-31 09:16:00,1.99254,1.99339,1.99254,1.99339,8000000.0
2008-03-31 09:17:00,1.99372,1.9938,1.99355,1.99369,11000000.0
2008-03-31 09:18:00,1.99368,1.99368,1.99296,1.99296,8000000.0
2008-03-31 09:19:00,1.99264,1.99325,1.99264,1.99319,7000000.0
2008-03-31 09:20:00,1.99271,1.99293,1.99271,1.99293,7000000.0
2008-03-31 09:21:00,1.99304,1.9932,1.99294,1.99301,8000000.0
2008-03-31 09:22:00,1.99312,1.99323,1.9928,1.99284,8000000.0
2008-03-31 09:23:00,1.99301,1.99338,1.99301,1.99338,7000000.0
2008-03-31 09:24:00,1.99342,1.99351,1.99308,1.99351,8000000.0
2008-03-31 09:25:00,1.99343,1.99346,1.99328,1.99328,7000000.0
2008-03-31 09:26:00,1.99325,1.99368,1.99325,1.99368,11000000.0
2008-03-31 09:27:00,1.99377,1.99403,1.99377,1.99401,11000000.0
2008-03-31 09:28:00,1.994,1.99402,1.99384,1.99392,9000000.0
2008-03-31 09:29:00,1.99338,1.99369,1.99337,1.99369,8000000.0
2008-03-31 09:30:00,1.99389,1.99399,1.99381,1.99388,7000000.0
2008-03-31 09:31:00,1.99364,1.99364,1.99289,1.99289,7000000.0
2008-03-31 09:32:00,1.99321,1.99321,1.99288,1.99304,7000000.0
2008-03-31 09:33:00,1.99353,1.99369,1.99344,1.99369,8000000.0
2008-03-31 09:34:00,1.99371,1.9939,1.99371,1.99381,7000000.0
2008-03-31 09:35:00,1.99388,1.99403,1.99375,1.99375,10000000.0
2008-03-31 09:36:00,1.99371,1.99379,1.99341,1.99347,8000000.0
2008-03-31 09:37:00,1.99337,1.99337,1.9932,1.99336,11000000.0
2008-03-31 09:38:00,1.99334,1.99354,1.99161,1.99354,11000000.0
2008-03-31 09:39:00,1.99355,1.99383,1.99355,1.99381,7000000.0
2008-03-31 09:40:00,1.99372,1.99404,1.99372,1.99385,9000000.0
2008-03-31 09:41:00,1.99422,1.99439,1.99418,1.99428,8000000.0
2008-03-31 09:42:00,1.99441,1.99469,1.99441,1.99469,10000000.0
2008-03-31 09:43:00,1.99458,1.99458,1.99392,1.99399,11000000.0
2008-03-31 09:44:00,1.99452,1.99501,1.99452,1.99489,8000000.0
2008-03-31 09:45:00,1.99482,1.99482,1.99456,1.99478,7000000.0
2008-03-31 09:46:00,1.99497,1.99497,1.99424,1.99484,11000000.0
2008-03-31 09:47:00,1.99488,1.99488,1.99447,1.99447,9000000.0
2008-03-31 09:48:00,1.99431,1.99527,1.99431,1.99527,7000000.0
2008-03-31 09:49:00,1.99526,1.99597,1.99526,1.99597,11000000.0
2008-03-31 09:50:00,1.99581,1.99581,1.99534,1.99534,8000000.0
2008-03-31 09:51:00,1.99542,1.99578,1.99542,1.99578,8000000.0
2008-03-31 09:52:00,1.99579,1.9959,1.99561,1.9959,8000000.0
2008-03-31 09:53:00,1.99608,1.99617,1.99589,1.99604,10000000.0
2008-03-31 09:54:00,1.9962,1.99723,1.9962,1.99723,10000000.0
2008-03-31 09:55:00,1.99743,1.99789,1.99743,1.99789,8000000.0
2008-03-31 09:56:00,1.99759,1.99782,1.99759,1.9978,10000000.0
2008-03-31 09:57:00,1.99747,1.99747,1.99706,1.99715,8000000.0
2008-03-31 09:58:00,1.9969,1.99698,1.99672,1.99698,8000000.0
2008-03-31 09:59:00,1.99705,1.99705,1.99677,1.99686,10000000.0
2008-03-31 10:00:00,1.99697,1.99697,1.99671,1.99688,10000000.0
2008-03-31 10:01:00,1.99733,1.99784,1.99733,1.99784,10000000.0
2008-03-31 10:02:00,1.99812,1.99857,1.99812,1.99821,10000000.0
2008-03-31 10:03:00,1.99799,1.99825,1.99759,1.99825,7000000.0
2008-03-31 10:04:00,1.99804,1.99833,1.99789,1.99832,7000000.0
2008-03-31 10:05:00,1.99852,1.9986,1.99815,1.99849,11000000.0
2008-03-31 10:06:00,1.99857,1.99877,1.99857,1.99877,7000000.0
2008-03-31 10:07:00,1.9988,1.99905,1.99874,1.999,7000000.0
2008-03-31 10:08:00,1.99877,1.99877,1.99817,1.99817,7000000.0
2008-03-31 10:09:00,1.9983,1.99853,1.9983,1.99852,7000000.0
2008-03-31 10:10:00,1.99867,1.99867,1.99838,1.99838,7000000.0
2008-03-31 10:11:00,1.99861,1.99861,1.9984,1.9984,7000000.0
2008-03-31 10:12:00,1.99839,1.99849,1.9979,1.99826,8000000.0
2008-03-31 10:13:00,1.99839,1.99881,1.99839,1.99881,8000000.0
2008-03-31 10:14:00,1.99915,1.99943,1.99915,1.99943,7000000.0
2008-03-31 10:15:00,1.99959,1.9999,1.99958,1.9996,10000000.0
2008-03-31 10:16:00,1.99985,1.99987,1.99932,1.99932,7000000.0
2008-03-31 10:17:00,1.99927,1.99974,1.99896,1.99974,11000000.0
2008-03-31 10:18:00,1.99976,2.00001,1.9995,1.9995,8000000.0
2008-03-31 10:19:00,1.99966,1.99988,1.99966,1.99988,9000000.0
2008-03-31 10:20:00,2.00015,2.00044,1.99991,1.99991,7000000.0
2008-03-31 10:21:00,1.99988,2.00048,1.99988,2.00045,8000000.0
2008-03-31 10:22:00,2.00004,2.00004,1.99987,1.99998,7000000.0
2008-03-31 10:23:00,2.00026,2.00026,1.99933,1.99933,7000000.0
2008-03-31 10:24:00,1.99962,1.99984,1.99957,1.99984,7000000.0
2008-03-31 10:25:00,1.99947,1.99947,1.99907,1.99927,9000000.0
2008-03-31 10:26:00,1.99928,1.99928,1.99906,1.9991,11000000.0
2008-03-31 10:27:00,1.99905,1.99905,1.99876,1.99897,8000000.0
2008-03-31 10:28:00,1.9985,1.99853,1.99786,1.99822,9000000.0
2008-03-31 10:29:00,1.9981,1.99861,1.99802,1.99861,8000000.0
2008-03-31 10:30:00,1.99888,1.99914,1.99888,1.99903,8000000.0
2008-03-31 10:31:00,1.99904,1.99909,1.99875,1.99909,7000000.0
2008-03-31 10:32:00,1.99882,1.99892,1.99872,1.99872,9000000.0
2008-03-31 10:33:00,1.99877,1.9992,1.99877,1.9992,7000000.0
2008-03-31 10:34:00,1.99934,1.99943,1.99918,1.99924,7000000.0
2008-03-31 10:35:00,1.99964,2.00001,1.99964,1.99995,7000000.0
2008-03-31 10:36:00,1.9994,1.9994,1.99899,1.99902,8000000.0
2008-03-31 10:37:00,1.9991,1.99938,1.99908,1.99921,8000000.0
2008-03-31 10:38:00,1.99927,1.99927,1.99907,1.99915,10000000.0
2008-03-31 10:39:00,1.99919,1.99942,1.99919,1.99937,8000000.0
2008-03-31 10:40:00,1.99948,1.99987,1.99948,1.99978,7000000.0
2008-03-31 10:41:00,1.99977,2.00013,1.99977,2.00002,9000000.0
2008-03-31 10:42:00,1.99992,1.99999,1.99971,1.99985,7000000.0
2008-03-31 10:43:00,1.99961,2.00024,1.99951,2.00024,10000000.0
2008-03-31 10:44:00,2.00045,2.00074,2.00045,2.00074,7000000.0
2008-03-31 10:45:00,2.00061,2.00061,2.00014,2.00014,8000000.0
2008-03-31 10:46:00,2.00023,2.0003,2.00009,2.00021,8000000.0
2008-03-31 10:47:00,2.00044,2.00056,2.0003,2.00048,7000000.0
2008-03-31 10:48:00,2.00063,2.0007,2.00052,2.0007,8000000.0
2008-03-31 10:49:00,2.00107,2.00109,2.00081,2.00089,9000000.0
2008-03-31 10:50:00,2.00077,2.00086,2.00068,2.00068,8000000.0
2008-03-31 10:51:00,2.0006,2.00063,2.0004,2.00063,9000000.0
2008-03-31 10:52:00,2.0009,2.00107,2.00072,2.00103,8000000.0
2008-03-31 10:53:00,2.00138,2.00203,2.00138,2.00203,9000000.0
2008-03-31 10:54:00,2.00219,2.00222,2.00072,2.00072,10000000.0
2008-03-31 10:55:00,2.00088,2.00113,2.00088,2.00095,7000000.0
2008-03-31 10:56:00,2.00101,2.00138,1.99902,2.00138,7000000.0
2008-03-31 10:57:00,2.00186,2.00187,2.00169,2.00172,8000000.0
2008-03-31 10:58:00,2.0018,2.0018,2.00096,2.00096,7000000.0
2008-03-31 10:59:00,2.00097,2.0012,2.00077,2.00077,11000000.0
2008-03-31 11:00:00,2.00113,2.00172,2.00006,2.00006,7000000.0
2008-03-31 11:01:00,2.0011,2.00129,2.0009,2.00129,8000000.0
2008-03-31 11:02:00,2.0018,2.00213,2.00163,2.00163,7000000.0
2008-03-31 11:03:00,2.00143,2.00143,2.00118,2.00118,11000000.0
2008-03-31 11:04:00,2.00104,2.00104,2.00092,2.00097,11000000.0
2008-03-31 11:05:00,2.00088,2.00088,2.0004,2.0004,7000000.0
2008-03-31 11:06:00,2.00034,2.00081,2.00034,2.00039,8000000.0
2008-03-31 11:07:00,2.00092,2.00093,2.00031,2.00031,7000000.0
2008-03-31 11:08:00,2.00066,2.00142,2.00066,2.00129,9000000.0
2008-03-31 11:09:00,2.00142,2.00174,2.00142,2.00174,8000000.0
2008-03-31 11:10:00,2.00181,2.00181,2.00104,2.00104,8000000.0
2008-03-31 11:11:00,2.00128,2.00134,2.00068,2.00068,10000000.0
2008-03-31 11:12:00,2.00075,2.00108,2.00075,2.00106,7000000.0
2008-03-31 11:13:00,2.00108,2.00141,2.00082,2.00141,11000000.0
2008-03-31 11:14:00,2.00201,2.00244,2.00201,2.00244,11000000.0
2008-03-31 11:15:00,2.00285,2.0032,2.00277,2.00277,7000000.0
2008-03-31 11:16:00,2.00194,2.00228,2.00191,2.00228,7000000.0
2008-03-31 11:17:00,2.00247,2.00247,2.00209,2.0021,7000000.0
2008-03-31 11:18:00,2.00207,2.00289,2.0018,2.00289,10000000.0
2008-03-31 11:19:00,2.00278,2.00287,2.00263,2.00271,11000000.0
2008-03-31 11:20:00,2.00274,2.00343,2.00274,2.00325,8000000.0
2008-03-31 11:21:00,2.00304,2.00304,2.00284,2.00284,7000000.0
2008-03-31 11:22:00,2.00305,2.00336,2.00305,2.00326,8000000.0
2008-03-31 11:23:00,2.00313,2.00358,2.003,2.00358,8000000.0
2008-03-31 11:24:00,2.00331,2.00331,2.00297,2.00298,7000000.0
2008-03-31 11:25:00,2.003,2.00321,2.00283,2.00321,8000000.0
2008-03-31 11:26:00,2.00326,2.00375,2.00319,2.00375,11000000.0
2008-03-31 11:27:00,2.00434,2.00483,2.00434,2.00449,8000000.0
2008-03-31 11:28:00,2.00456,2.00456,2.00383,2.00387,7000000.0
2008-03-31 11:29:00,2.00357,2.00357,2.00298,2.00346,8000000.0
2008-03-31 11:30:00,2.00331,2.00331,2.00303,2.00323,7000000.0
2008-03-31 11:31:00,2.0034,2.0034,2.00299,2.00299,11000000.0
2008-03-31 11:32:00,2.00261,2.00261,2.00182,2.00182,11000000.0
2008-03-31 11:33:00,2.00173,2.00182,2.00165,2.00182,7000000.0
2008-03-31 11:34:00,2.00205,2.00224,2.00201,2.00201,7000000.0
2008-03-31 11:35:00,2.00189,2.00209,2.00189,2.002,10000000.0
2008-03-31 11:36:00,2.00216,2.0023,2.0021,2.0021,8000000.0
2008-03-31 11:37:00,2.00208,2.00208,2.00147,2.00179,8000000.0
2008-03-31 11:38:00,2.00169,2.00169,2.00077,2.00101,9000000.0
2008-03-31 11:39:00,2.00069,2.00082,2.00066,2.00066,9000000.0
2008-03-31 11:40:00,2.00047,2.00063,2.00042,2.00051,11000000.0
2008-03-31 11:41:00,2.00064,2.00135,2.00064,2.00135,11000000.0
2008-03-31 11:42:00,2.00152,2.00203,2.00152,2.00203,11000000.0
2008-03-31 11:43:00,2.00181,2.00181,2.00134,2.00134,7000000.0
2008-03-31 11:44:00,2.00117,2.00118,2.00085,2.00085,7000000.0
2008-03-31 11:45:00,2.0005,2.00053,2.00004,2.00019,11000000.0
2008-03-31 11:46:00,2.00027,2.00171,2.00027,2.00171,7000000.0
2008-03-31 11:47:00,2.00069,2.00095,2.00059,2.00095,9000000.0
2008-03-31 11:48:00,2.00137,2.00208,2.00137,2.00196,10000000.0
2008-03-31 11:49:00,2.00217,2.00218,2.00206,2.00216,7000000.0
2008-03-31 11:50:00,2.00223,2.00224,2.00213,2.00214,7000000.0
2008-03-31 11:51:00,2.00253,2.0029,2.00237,2.0029,8000000.0
2008-03-31 11:52:00,2.00186,2.00189,2.00166,2.00187,10000000.0
2008-03-31 11:53:00,2.00323,2.00384,2.00323,2.00362,10000000.0
2008-03-31 11:54:00,2.0029,2.0042,2.0029,2.0042,9000000.0
2008-03-31 11:55:00,2.00411,2.00411,2.00357,2.00357,8000000.0
2008-03-31 11:56:00,2.00356,2.0039,2.00356,2.00379,11000000.0
2008-03-31 11:57:00,2.00376,2.00379,2.00361,2.00369,8000000.0
2008-03-31 11:58:00,2.00344,2.00349,2.00328,2.00335,9000000.0
2008-03-31 11:59:00,2.0036,2.0036,2.00206,2.00206,7000000.0
2008-03-31 12:00:00,2.00221,2.00242,2.00221,2.00237,7000000.0
2008-03-31 12:01:00,2.00288,2.00319,2.00282,2.00282,10000000.0
2008-03-31 12:02:00,2.0027,2.0027,2.00247,2.00251,10000000.0
2008-03-31 12:03:00,2.00218,2.00218,2.00159,2.00159,7000000.0
2008-03-31 12:04:00,2.0016,2.0016,2.00148,2.00154,9000000.0
2008-03-31 12:05:00,2.0017,2.00188,2.00169,2.00184,11000000.0
2008-03-31 12:06:00,2.00161,2.00178,2.00152,2.00157,7000000.0
2008-03-31 12:07:00,2.00163,2.00163,2.00126,2.00126,7000000.0
2008-03-31 12:08:00,2.00093,2.00098,2.00056,2.00098,9000000.0
2008-03-31 12:09:00,2.00111,2.00111,2.00034,2.00034,8000000.0
2008-03-31 12:10:00,2.00023,2.00033,2.00022,2.00022,8000000.0
2008-03-31 12:11:00,2.00024,2.00036,2.0001,2.00034,7000000.0
2008-03-31 12:12:00,2.00034,2.00034,2.00003,2.00003,7000000.0
2008-03-31 12:13:00,1.99987,2.00011,1.99978,1.99986,10000000.0
2008-03-31 12:14:00,2.00019,2.00036,2.00017,2.00036,8000000.0
2008-03-31 12:15:00,2.00049,2.00083,2.00049,2.0007,8000000.0
2008-03-31 12:16:00,2.0008,2.001,2.00064,2.00096,8000000.0
2008-03-31 12:17:00,2.00092,2.00092,2.00034,2.00034,8000000.0
2008-03-31 12:18:00,2.0004,2.00068,2.00037,2.00062,11000000.0
2008-03-31 12:19:00,2.00064,2.00107,2.00025,2.00025,9000000.0
2008-03-31 12:20:00,1.99968,1.99971,1.99945,1.99971,10000000.0
2008-03-31 12:21:00,1.99978,2.00019,1.99821,1.99821,7000000.0
2008-03-31 12:22:00,1.99973,1.99991,1.9995,1.99991,8000000.0
2008-03-31 12:23:00,2.00006,2.00006,1.99989,1.99989,7000000.0
2008-03-31 12:24:00,2.00011,2.00011,1.99973,1.99975,7000000.0
2008-03-31 12:25:00,1.99985,1.99993,1.99972,1.99993,9000000.0
2008-03-31 12:26:00,1.9998,1.9998,1.99892,1.99892,8000000.0
2008-03-31 12:27:00,1.99879,1.99896,1.99865,1.99865,10000000.0
2008-03-31 12:28:00,1.99876,1.99918,1.99868,1.99918,9000000.0
2008-03-31 12:29:00,1.99934,1.99956,1.99931,1.9994,9000000.0
2008-03-31 12:30:00,1.99931,1.99931,1.99908,1.99924,7000000.0
2008-03-31 12:31:00,1.99925,1.99938,1.99918,1.99938,11000000.0
2008-03-31 12:32:00,1.9992,1.99925,1.99904,1.99904,7000000.0
2008-03-31 12:33:00,1.9989,1.9989,1.99847,1.99847,7000000.0
2008-03-31 12:34:00,1.99859,1.99935,1.99859,1.99933,7000000.0
2008-03-31 12:35:00,1.99941,1.99948,1.99935,1.99935,8000000.0
2008-03-31 12:36:00,1.99942,1.99942,1.99837,1.99888,8000000.0
2008-03-31 12:37:00,1.99915,1.99932,1.99915,1.99932,9000000.0
2008-03-31 12:38:00,1.9993,1.99949,1.99922,1.99949,8000000.0
2008-03-31 12:39:00,1.99949,1.9995,1.99935,1.99935,9000000.0
2008-03-31 12:40:00,1.9994,1.99975,1.9994,1.99971,7000000.0
2008-03-31 12:41:00,1.99965,1.99973,1.99925,1.99925,8000000.0
2008-03-31 12:42:00,1.99878,1.99919,1.99841,1.99919,9000000.0
2008-03-31 12:43:00,1.99881,1.99889,1.99851,1.9986,9000000.0
2008-03-31 12:44:00,1.99899,1.99937,1.99899,1.99937,8000000.0
2008-03-31 12:45:00,1.99907,1.99907,1.99867,1.9989,10000000.0
2008-03-31 12:46:00,1.99896,1.99916,1.99891,1.99891,9000000.0
2008-03-31 12:47:00,1.99915,1.9995,1.99893,1.99893,10000000.0
2008-03-31 12:48:00,1.99893,1.99913,1.99882,1.99884,11000000.0
2008-03-31 12:49:00,1.99906,1.99925,1.99906,1.99906,7000000.0
2008-03-31 12:50:00,1.99918,1.99918,1.99882,1.99884,7000000.0
2008-03-31 12:51:00,1.99871,1.99961,1.99871,1.99958,8000000.0
2008-03-31 12:52:00,1.99922,1.99922,1.99884,1.99913,11000000.0
2008-03-31 12:53:00,1.99896,1.99896,1.99853,1.99853,8000000.0
2008-03-31 12:54:00,1.99858,1.9988,1.99858,1.99876,7000000.0
2008-03-31 12:55:00,1.99918,1.99929,1.99918,1.99928,8000000.0
2008-03-31 12:56:00,1.99945,1.99961,1.9994,1.9994,7000000.0
2008-03-31 12:57:00,1.9993,1.99949,1.9993,1.99942,7000000.0
2008-03-31 12:58:00,1.99953,1.9999,1.99953,1.99989,8000000.0
2008-03-31 12:59:00,2.00044,2.00127,2.00044,2.00127,7000000.0
2008-03-31 13:00:00,2.00137,2.00137,2.00102,2.00116,8000000.0
2008-03-31 13:01:00,2.00125,2.00158,2.00117,2.00139,8000000.0
2008-03-31 13:02:00,2.00152,2.0017,2.00143,2.0017,7000000.0
2008-03-31 13:03:00,2.00191,2.00228,2.00185,2.00189,8000000.0
2008-03-31 13:04:00,2.0018,2.00186,2.00096,2.00096,7000000.0
2008-03-31 13:05:00,2.00083,2.00098,2.00076,2.00098,8000000.0
2008-03-31 13:06:00,2.00107,2.00109,2.0009,2.001,7000000.0
2008-03-31 13:07:00,2.00124,2.00174,2.00124,2.00174,7000000.0
2008-03-31 13:08:00,2.00157,2.00157,2.00116,2.00124,10000000.0
2008-03-31 13:09:00,2.0014,2.00151,2.00127,2.00141,7000000.0
2008-03-31 13:10:00,2.00134,2.00164,2.00134,2.00139,9000000.0
2008-03-31 13:11:00,2.00156,2.00158,2.00128,2.00156,8000000.0
2008-03-31 13:12:00,2.00121,2.00136,2.00106,2.00135,8000000.0
2008-03-31 13:13:00,2.00126,2.00139,2.00124,2.00124,9000000.0
2008-03-31 13:14:00,2.001,2.00101,2.00078,2.00094,7000000.0
2008-03-31 13:15:00,2.00095,2.00097,2.00081,2.00097,8000000.0
2008-03-31 13:16:00,2.00096,2.00101,2.00086,2.00101,8000000.0
2008-03-31 13:17:00,2.00123,2.00143,2.00119,2.0012,9000000.0
2008-03-31 13:18:00,2.00133,2.0015,2.00126,2.0015,10000000.0
2008-03-31 13:19:00,2.00184,2.00184,2.00165,2.00169,8000000.0
2008-03-31 13:20:00,2.00199,2.00218,2.00199,2.00207,8000000.0
2008-03-31 13:21:00,2.00214,2.00214,2.00177,2.00179,7000000.0
2008-03-31 13:22:00,2.00162,2.00163,2.00133,2.00163,11000000.0
2008-03-31 13:23:00,2.00154,2.00168,2.00149,2.00155,8000000.0
2008-03-31 13:24:00,2.00166,2.00179,2.0014,2.0014,7000000.0
2008-03-31 13:25:00,2.00133,2.00219,2.00133,2.00181,11000000.0
2008-03-31 13:26:00,2.00209,2.00228,2.0019,2.00211,10000000.0
2008-03-31 13:27:00,2.00209,2.00209,2.00152,2.00152,8000000.0
2008-03-31 13:28:00,2.00202,2.00229,2.00202,2.00229,21000000.0
2008-03-31 13:29:00,2.00236,2.00236,2.00172,2.00172,17000000.0
2008-03-31 13:30:00,2.00199,2.00225,2.00199,2.00222,7000000.0
2008-03-31 13:31:00,2.00196,2.00216,2.00183,2.00211,9000000.0
2008-03-31 13:32:00,2.00175,2.00213,2.00175,2.00212,14000000.0
2008-03-31 13:33:00,2.00241,2.00241,2.00183,2.00183,14000000.0
2008-03-31 13:34:00,2.00176,2.00176,2.0009,2.0009,31000000.0
2008-03-31 13:35:00,2.00109,2.00142,2.00109,2.0013,17000000.0
2008-03-31 13:36:00,2.00117,2.00148,2.00117,2.00134,24000000.0
2008-03-31 13:37:00,2.00174,2.00174,2.00138,2.00165,10000000.0
2008-03-31 13:38:00,2.00166,2.00166,2.0007,2.0007,18000000.0
2008-03-31 13:39:00,2.00101,2.00131,2.00101,2.00112,15000000.0
2008-03-31 13:40:00,2.00115,2.00129,2.00105,2.00129,29000000.0
2008-03-31 13:41:00,2.00166,2.00228,2.00166,2.00228,13000000.0
2008-03-31 13:42:00,2.00246,2.00278,2.00245,2.00278,8000000.0
2008-03-31 13:43:00,2.00276,2.00276,2.00227,2.00235,10000000.0
2008-03-31 13:44:00,2.00226,2.00226,2.00185,2.00213,26000000.0
2008-03-31 13:45:00,2.00236,2.00249,2.00235,2.00242,22000000.0
2008-03-31 13:46:00,2.00215,2.00221,2.00196,2.00196,19000000.0
2008-03-31 13:47:00,2.0018,2.00254,2.0018,2.00237,17000000.0
2008-03-31 13:48:00,2.00198,2.00221,2.00173,2.00173,22000000.0
2008-03-31 13:49:00,2.00157,2.00173,2.00153,2.00173,24000000.0
2008-03-31 13:50:00,2.00199,2.00199,2.00167,2.00171,15000000.0
2008-03-31 13:51:00,2.00212,2.00246,2.00212,2.00246,22000000.0
2008-03-31 13:52:00,2.00275,2.00365,2.00275,2.00365,32000000.0
2008-03-31 13:53:00,2.00307,2.00307,2.00223,2.00223,28000000.0
2008-03-31 13:54:00,2.00212,2.00219,2.00209,2.00219,31000000.0
2008-03-31 13:55:00,2.00219,2.00251,2.0021,2.00251,20000000.0
2008-03-31 13:56:00,2.00267,2.0032,2.00267,2.0032,24000000.0
2008-03-31 13:57:00,2.00314,2.00332,2.00308,2.00312,34000000.0
2008-03-31 13:58:00,2.00301,2.00301,2.00292,2.00293,16000000.0
2008-03-31 13:59:00,2.0029,2.00303,2.0029,2.00302,30000000.0
2008-03-31 14:00:00,2.00308,2.00315,2.00297,2.00303,39000000.0
2008-03-31 14:01:00,2.0032,2.00328,2.00304,2.00317,30000000.0
2008-03-31 14:02:00,2.00309,2.00322,2.00304,2.00322,19000000.0
2008-03-31 14:03:00,2.00351,2.00382,2.00351,2.00374,23000000.0
2008-03-31 14:04:00,2.00377,2.00389,2.00377,2.00388,33000000.0
2008-03-31 14:05:00,2.00396,2.00418,2.00396,2.00414,28000000.0
2008-03-31 14:06:00,2.00413,2.00413,2.00328,2.00328,31000000.0
2008-03-31 14:07:00,2.00358,2.00401,2.00358,2.0038,31000000.0
2008-03-31 14:08:00,2.00362,2.00418,2.00362,2.00411,27000000.0
2008-03-31 14:09:00,2.0048,2.00561,2.0048,2.00561,27000000.0
2008-03-31 14:10:00,2.00533,2.0055,2.00521,2.00523,24000000.0
2008-03-31 14:11:00,2.00532,2.00534,2.00517,2.00518,21000000.0
2008-03-31 14:12:00,2.00558,2.00597,2.00558,2.00588,22000000.0
2008-03-31 14:13:00,2.0064,2.00722,2.0064,2.00722,13000000.0
2008-03-31 14:14:00,2.00721,2.00751,2.00671,2.00705,21000000.0
2008-03-31 14:15:00,2.00747,2.00747,2.0071,2.00728,25000000.0
2008-03-31 14:16:00,2.00703,2.00727,2.00674,2.00727,26000000.0
2008-03-31 14:17:00,2.00741,2.00756,2.00741,2.00756,32000000.0
2008-03-31 14:18:00,2.00787,2.0087,2.00787,2.00832,27000000.0
2008-03-31 14:19:00,2.00858,2.0088,2.00832,2.00832,35000000.0
2008-03-31 14:20:00,2.00779,2.00793,2.00769,2.0077,32000000.0
2008-03-31 14:21:00,2.00759,2.00771,2.00729,2.00729,39000000.0
2008-03-31 14:22:00,2.00741,2.00844,2.00741,2.00806,22000000.0
2008-03-31 14:23:00,2.00796,2.00796,2.00745,2.00766,40000000.0
2008-03-31 14:24:00,2.00815,2.00852,2.00815,2.00834,10000000.0
2008-03-31 14:25:00,2.00848,2.00854,2.00824,2.00824,35000000.0
2008-03-31 14:26:00,2.00825,2.00825,2.00803,2.00816,18000000.0
2008-03-31 14:27:00,2.00827,2.00843,2.00812,2.00838,28000000.0
2008-03-31 14:28:00,2.00911,2.0096,2.00909,2.00939,21000000.0
2008-03-31 14:29:00,2.01,2.0115,2.01,2.0115,16000000.0
2008-03-31 14:30:00,2.01171,2.01171,2.01108,2.01124,25000000.0
2008-03-31 14:31:00,2.0112,2.01195,2.0112,2.01195,26000000.0
2008-03-31 14:32:00,2.01186,2.01262,2.01186,2.01262,32000000.0
2008-03-31 14:33:00,2.01228,2.01265,2.01228,2.01263,20000000.0
2008-03-31 14:34:00,2.01272,2.01272,2.01245,2.01248,25000000.0
2008-03-31 14:35:00,2.0126,2.01296,2.01257,2.01296,23000000.0
2008-03-31 14:36:00,2.01274,2.01293,2.01274,2.01293,11000000.0
2008-03-31 14:37:00,2.01287,2.01305,2.01268,2.01268,41000000.0
2008-03-31 14:38:00,2.01259,2.01265,2.01245,2.01263,54000000.0
2008-03-31 14:39:00,2.01267,2.01293,2.01267,2.01288,36000000.0
2008-03-31 14:40:00,2.01273,2.01273,2.01241,2.01256,36000000.0
2008-03-31 14:41:00,2.01194,2.01194,2.01135,2.01135,41000000.0
2008-03-31 14:42:00,2.01089,2.01101,2.0107,2.0107,19000000.0
2008-03-31 14:43:00,2.01073,2.01148,2.01073,2.01148,20000000.0
2008-03-31 14:44:00,2.01131,2.01153,2.01078,2.01078,25000000.0
2008-03-31 14:45:00,2.01166,2.01191,2.01166,2.01172,33000000.0
2008-03-31 14:46:00,2.01209,2.01292,2.01209,2.01292,11000000.0
2008-03-31 14:47:00,2.01285,2.01301,2.01263,2.01266,7000000.0
2008-03-31 14:48:00,2.01225,2.01225,2.01168,2.01168,21000000.0
2008-03-31 14:49:00,2.01117,2.01117,2.01079,2.01079,32000000.0
2008-03-31 14:50:00,2.01059,2.01076,2.01059,2.01073,33000000.0
2008-03-31 14:51:00,2.01084,2.01086,2.01074,2.01081,37000000.0
2008-03-31 14:52:00,2.01078,2.01093,2.01068,2.01072,17000000.0
2008-03-31 14:53:00,2.01079,2.01108,2.01079,2.01108,22000000.0
2008-03-31 14:54:00,2.01134,2.01161,2.0113,2.01161,17000000.0
2008-03-31 14:55:00,2.01141,2.01141,2.0112,2.01138,7000000.0
2008-03-31 14:56:00,2.01116,2.01138,2.01116,2.01128,21000000.0
2008-03-31 14:57:00,2.01145,2.01145,2.01124,2.01126,12000000.0
2008-03-31 14:58:00,2.01142,2.01152,2.01124,2.01126,31000000.0
2008-03-31 14:59:00,2.01124,2.01144,2.01124,2.01128,20000000.0
2008-03-31 15:00:00,2.01111,2.01111,2.01074,2.01081,32000000.0
2008-03-31 15:01:00,2.01115,2.01115,2.01085,2.01102,14000000.0
2008-03-31 15:02:00,2.01093,2.01124,2.0109,2.01092,26000000.0
2008-03-31 15:03:00,2.01107,2.01116,2.01101,2.01104,30000000.0
2008-03-31 15:04:00,2.01113,2.01158,2.01106,2.0115,29000000.0
2008-03-31 15:05:00,2.01117,2.0113,2.01105,2.0113,28000000.0
2008-03-31 15:06:00,2.0113,2.0113,2.01111,2.01114,16000000.0
2008-03-31 15:07:00,2.01115,2.0112,2.01096,2.01096,26000000.0
2008-03-31 15:08:00,2.0109,2.01107,2.0109,2.01107,25000000.0
2008-03-31 15:09:00,2.01119,2.01119,2.01087,2.01116,34000000.0
2008-03-31 15:10:00,2.01096,2.01134,2.01096,2.01112,36000000.0
2008-03-31 15:11:00,2.01084,2.01098,2.01079,2.01097,27000000.0
2008-03-31 15:12:00,2.0109,2.0109,2.01063,2.01069,26000000.0
2008-03-31 15:13:00,2.01033,2.01042,2.01022,2.01031,41000000.0
2008-03-31 15:14:00,2.01032,2.01036,2.01031,2.01036,30000000.0
2008-03-31 15:15:00,2.01069,2.01069,2.00988,2.00988,21000000.0
2008-03-31 15:16:00,2.00966,2.00981,2.00898,2.00898,9000000.0
2008-03-31 15:17:00,2.00842,2.00876,2.00842,2.00876,26000000.0
2008-03-31 15:18:00,2.00897,2.00905,2.00882,2.00893,10000000.0
2008-03-31 15:19:00,2.00891,2.00894,2.00876,2.00894,16000000.0
2008-03-31 15:20:00,2.00872,2.00889,2.00865,2.00865,20000000.0
2008-03-31 15:21:00,2.00861,2.00865,2.00852,2.00852,12000000.0
2008-03-31 15:22:00,2.00859,2.00887,2.00858,2.00858,22000000.0
2008-03-31 15:23:00,2.00854,2.00854,2.00838,2.00852,36000000.0
2008-03-31 15:24:00,2.00887,2.00898,2.00877,2.00877,20000000.0
2008-03-31 15:25:00,2.00875,2.00896,2.00875,2.00886,14000000.0
2008-03-31 15:26:00,2.00872,2.00872,2.00841,2.00841,40000000.0
2008-03-31 15:27:00,2.00834,2.00849,2.00834,2.00848,32000000.0
2008-03-31 15:28:00,2.00855,2.00865,2.00846,2.00854,55000000.0
2008-03-31 15:29:00,2.00853,2.00865,2.00676,2.00685,47000000.0
2008-03-31 15:30:00,2.00653,2.00837,2.00632,2.00828,71000000.0
2008-03-31 15:31:00,2.0085,2.00856,2.00823,2.00823,58000000.0
2008-03-31 15:32:00,2.00784,2.00815,2.00783,2.00808,25000000.0
2008-03-31 15:33:00,2.00832,2.00837,2.00826,2.00837,32000000.0
2008-03-31 15:34:00,2.00842,2.0087,2.0084,2.00843,22000000.0
2008-03-31 15:35:00,2.00847,2.00912,2.00847,2.00912,30000000.0
2008-03-31 15:36:00,2.00945,2.0096,2.00945,2.00958,23000000.0
2008-03-31 15:37:00,2.00965,2.01012,2.00965,2.01012,24000000.0
2008-03-31 15:38:00,2.01024,2.01068,2.01024,2.0106,61000000.0
2008-03-31 15:39:00,2.01035,2.01055,2.01012,2.01034,40000000.0
2008-03-31 15:40:00,2.01032,2.01032,2.01001,2.01001,37000000.0
2008-03-31 15:41:00,2.00995,2.01026,2.00993,2.01026,43000000.0
2008-03-31 15:42:00,2.0102,2.01042,2.01019,2.01035,41000000.0
2008-03-31 15:43:00,2.01021,2.01021,2.00899,2.00899,30000000.0
2008-03-31 15:44:00,2.00894,2.00894,2.00858,2.00872,29000000.0
2008-03-31 15:45:00,2.00888,2.00947,2.00888,2.00946,36000000.0
2008-03-31 15:46:00,2.0094,2.0094,2.00928,2.00928,24000000.0
2008-03-31 15:47:00,2.00917,2.0092,2.0088,2.0089,31000000.0
2008-03-31 15:48:00,2.00874,2.00874,2.00829,2.00829,33000000.0
2008-03-31 15:49:00,2.00838,2.00849,2.00828,2.00845,25000000.0
2008-03-31 15:50:00,2.0086,2.00869,2.0085,2.00862,11000000.0
2008-03-31 15:51:00,2.00843,2.00843,2.00809,2.00841,37000000.0
2008-03-31 15:52:00,2.00819,2.00819,2.00792,2.00792,23000000.0
2008-03-31 15:53:00,2.00814,2.00855,2.00765,2.00765,15000000.0
2008-03-31 15:54:00,2.00802,2.00864,2.00802,2.00864,26000000.0
2008-03-31 15:55:00,2.00916,2.0094,2.00915,2.0094,33000000.0
2008-03-31 15:56:00,2.00906,2.00906,2.00888,2.00888,36000000.0
2008-03-31 15:57:00,2.00924,2.00952,2.00921,2.00944,34000000.0
2008-03-31 15:58:00,2.00926,2.00926,2.00765,2.00765,24000000.0
2008-03-31 15:59:00,2.00748,2.00815,2.00748,2.00815,23000000.0
2008-03-31 16:00:00,2.00831,2.00859,2.00821,2.00859,51000000.0
2008-03-31 16:01:00,2.00933,2.01007,2.00933,2.01007,31000000.0
2008-03-31 16:02:00,2.01105,2.01203,2.01105,2.01203,29000000.0
2008-03-31 16:03:00,2.01244,2.01258,2.01212,2.01212,51000000.0
2008-03-31 16:04:00,2.01198,2.01344,2.01198,2.0132,38000000.0
2008-03-31 16:05:00,2.01275,2.01275,2.01203,2.01203,37000000.0
2008-03-31 16:06:00,2.01217,2.01297,2.01217,2.01297,33000000.0
2008-03-31 16:07:00,2.01271,2.01274,2.01224,2.01224,37000000.0
2008-03-31 16:08:00,2.01182,2.01182,2.01109,2.01109,37000000.0
2008-03-31 16:09:00,2.01085,2.01101,2.01074,2.01074,44000000.0
2008-03-31 16:10:00,2.01083,2.01104,2.01083,2.01092,41000000.0
2008-03-31 16:11:00,2.01082,2.01118,2.01058,2.01058,27000000.0
2008-03-31 16:12:00,2.01135,2.01141,2.01064,2.01064,22000000.0
2008-03-31 16:13:00,2.01122,2.01182,2.0111,2.01182,38000000.0
2008-03-31 16:14:00,2.01128,2.0114,2.01033,2.01033,41000000.0
2008-03-31 16:15:00,2.01115,2.01141,2.01106,2.01141,42000000.0
2008-03-31 16:16:00,2.01102,2.01132,2.01102,2.01116,45000000.0
2008-03-31 16:17:00,2.01139,2.01323,2.01139,2.01323,22000000.0
2008-03-31 16:18:00,2.01369,2.01369,2.01248,2.01248,49000000.0
2008-03-31 16:19:00,2.01199,2.01292,2.01198,2.01292,27000000.0
2008-03-31 16:20:00,2.01273,2.01299,2.01267,2.0127,52000000.0
2008-03-31 16:21:00,2.01275,2.01275,2.0124,2.01248,37000000.0
2008-03-31 16:22:00,2.0123,2.01255,2.01222,2.01247,50000000.0
2008-03-31 16:23:00,2.01309,2.01332,2.01263,2.01332,48000000.0
2008-03-31 16:24:00,2.01408,2.01425,2.01387,2.01425,44000000.0
2008-03-31 16:25:00,2.01429,2.01436,2.01382,2.01393,28000000.0
2008-03-31 16:26:00,2.01367,2.01367,2.0133,2.01339,41000000.0
2008-03-31 16:27:00,2.0131,2.0131,2.01215,2.01237,46000000.0
2008-03-31 16:28:00,2.01218,2.01261,2.01211,2.01242,34000000.0
2008-03-31 16:29:00,2.01196,2.01229,2.01173,2.01211,24000000.0
2008-03-31 16:30:00,2.01234,2.0125,2.01228,2.01233,43000000.0
2008-03-31 16:31:00,2.01217,2.01264,2.01217,2.01257,36000000.0
2008-03-31 16:32:00,2.01247,2.01257,2.01223,2.01226,34000000.0
2008-03-31 16:33:00,2.01245,2.01341,2.01245,2.01341,41000000.0
2008-03-31 16:34:00,2.01371,2.01447,2.01364,2.01444,29000000.0
2008-03-31 16:35:00,2.01436,2.01534,2.01436,2.01534,53000000.0
2008-03-31 16:36:00,2.01581,2.01594,2.01578,2.01594,43000000.0
2008-03-31 16:37:00,2.01621,2.01621,2.01548,2.01548,56000000.0
2008-03-31 16:38:00,2.01507,2.01541,2.01506,2.01506,34000000.0
2008-03-31 16:39:00,2.01497,2.01529,2.01485,2.01529,43000000.0
2008-03-31 16:40:00,2.01581,2.01581,2.01538,2.0157,63000000.0
2008-03-31 16:41:00,2.0156,2.01584,2.01545,2.01581,44000000.0
2008-03-31 16:42:00,2.01575,2.01575,2.01531,2.01557,57000000.0
2008-03-31 16:43:00,2.01568,2.01592,2.01568,2.01573,20000000.0
2008-03-31 16:44:00,2.01615,2.01683,2.01602,2.01683,34000000.0
2008-03-31 16:45:00,2.01677,2.0169,2.01669,2.01682,41000000.0
2008-03-31 16:46:00,2.0169,2.0169,2.01641,2.01666,59000000.0
2008-03-31 16:47:00,2.01679,2.01679,2.01633,2.01665,55000000.0
2008-03-31 16:48:00,2.01642,2.01657,2.01556,2.01556,46000000.0
2008-03-31 16:49:00,2.01539,2.01586,2.01499,2.01499,35000000.0
2008-03-31 16:50:00,2.01493,2.01493,2.01421,2.01446,45000000.0
2008-03-31 16:51:00,2.01528,2.01544,2.01527,2.01536,30000000.0
2008-03-31 16:52:00,2.01549,2.01618,2.01536,2.01574,30000000.0
2008-03-31 16:53:00,2.01566,2.01567,2.01525,2.01525,19000000.0
2008-03-31 16:54:00,2.0153,2.01567,2.0152,2.0152,18000000.0
2008-03-31 16:55:00,2.01478,2.01478,2.0142,2.0142,40000000.0
2008-03-31 16:56:00,2.01448,2.01448,2.01415,2.01423,37000000.0
2008-03-31 16:57:00,2.01368,2.01368,2.0128,2.0128,17000000.0
2008-03-31 16:58:00,2.01285,2.01295,2.01268,2.01275,45000000.0
2008-03-31 16:59:00,2.01225,2.01405,2.01215,2.01405,39000000.0
2008-03-31 17:00:00,2.01488,2.01509,2.0141,2.0141,47000000.0
2008-03-31 17:01:00,2.01422,2.01463,2.01401,2.01463,26000000.0
2008-03-31 17:02:00,2.01442,2.01442,2.01302,2.01302,33000000.0
2008-03-31 17:03:00,2.01327,2.01369,2.01327,2.01353,33000000.0
2008-03-31 17:04:00,2.01341,2.01348,2.01334,2.01334,37000000.0
2008-03-31 17:05:00,2.01318,2.01334,2.01295,2.01295,35000000.0
2008-03-31 17:06:00,2.01292,2.01292,2.01231,2.01231,46000000.0
2008-03-31 17:07:00,2.01212,2.01241,2.01194,2.01239,33000000.0
2008-03-31 17:08:00,2.0126,2.01316,2.0126,2.01316,45000000.0
2008-03-31 17:09:00,2.01315,2.0132,2.01287,2.0132,47000000.0
2008-03-31 17:10:00,2.01259,2.01269,2.01165,2.01165,36000000.0
2008-03-31 17:11:00,2.0118,2.01207,2.0118,2.01181,44000000.0
2008-03-31 17:12:00,2.01176,2.01176,2.01048,2.01048,23000000.0
2008-03-31 17:13:00,2.01023,2.01028,2.00971,2.00982,35000000.0
2008-03-31 17:14:00,2.01018,2.01049,2.01018,2.01045,27000000.0
2008-03-31 17:15:00,2.01073,2.01148,2.01073,2.01122,26000000.0
2008-03-31 17:16:00,2.01158,2.01192,2.01158,2.01192,27000000.0
2008-03-31 17:17:00,2.01206,2.01308,2.01204,2.01308,38000000.0
2008-03-31 17:18:00,2.01349,2.01364,2.01343,2.01356,29000000.0
2008-03-31 17:19:00,2.01334,2.01334,2.01246,2.01255,19000000.0
2008-03-31 17:20:00,2.01222,2.013,2.01222,2.013,29000000.0
2008-03-31 17:21:00,2.01356,2.01414,2.01356,2.01414,26000000.0
2008-03-31 17:22:00,2.0144,2.01456,2.01389,2.01389,30000000.0
2008-03-31 17:23:00,2.0139,2.01403,2.01367,2.01367,32000000.0
2008-03-31 17:24:00,2.01315,2.01354,2.01307,2.01354,23000000.0
2008-03-31 17:25:00,2.01371,2.01376,2.01347,2.0135,20000000.0
2008-03-31 17:26:00,2.01353,2.01353,2.01319,2.01323,18000000.0
2008-03-31 17:27:00,2.01318,2.01318,2.01254,2.0126,44000000.0
2008-03-31 17:28:00,2.01275,2.01275,2.01227,2.01234,39000000.0
2008-03-31 17:29:00,2.01192,2.0123,2.01192,2.01213,36000000.0
2008-03-31 17:30:00,2.01194,2.01218,2.01192,2.01218,61000000.0
2008-03-31 17:31:00,2.01216,2.01221,2.01203,2.0121,62000000.0
2008-03-31 17:32:00,2.01199,2.01235,2.01196,2.01207,54000000.0
2008-03-31 17:33:00,2.01146,2.01146,2.00991,2.00991,64000000.0
2008-03-31 17:34:00,2.00974,2.00987,2.0093,2.0093,60000000.0
2008-03-31 17:35:00,2.00862,2.00893,2.00862,2.00862,43000000.0
2008-03-31 17:36:00,2.00852,2.00852,2.00792,2.00825,58000000.0
2008-03-31 17:37:00,2.00861,2.00923,2.00861,2.00909,47000000.0
2008-03-31 17:38:00,2.00911,2.00936,2.00911,2.00936,44000000.0
2008-03-31 17:39:00,2.00965,2.00996,2.00954,2.00994,41000000.0
2008-03-31 17:40:00,2.01012,2.01044,2.01012,2.01044,59000000.0
2008-03-31 17:41:00,2.01047,2.01057,2.01042,2.01055,50000000.0
2008-03-31 17:42:00,2.01037,2.01042,2.01029,2.01029,37000000.0
2008-03-31 17:43:00,2.01014,2.01025,2.01014,2.01025,33000000.0
2008-03-31 17:44:00,2.01051,2.01105,2.01051,2.01105,46000000.0
2008-03-31 17:45:00,2.01111,2.01111,2.01077,2.01077,49000000.0
2008-03-31 17:46:00,2.01032,2.01049,2.01011,2.01023,56000000.0
2008-03-31 17:47:00,2.01013,2.01013,2.00936,2.00936,65000000.0
2008-03-31 17:48:00,2.00935,2.01006,2.00928,2.01006,61000000.0
2008-03-31 17:49:00,2.01018,2.01018,2.00936,2.00936,72000000.0
2008-03-31 17:50:00,2.00911,2.01013,2.00911,2.01013,53000000.0
2008-03-31 17:51:00,2.01031,2.01036,2.00959,2.00979,54000000.0
2008-03-31 17:52:00,2.01038,2.0114,2.01038,2.0114,51000000.0
2008-03-31 17:53:00,2.01147,2.01174,2.01056,2.01129,42000000.0
2008-03-31 17:54:00,2.01125,2.01125,2.01093,2.01093,32000000.0
2008-03-31 17:55:00,2.01105,2.01116,2.011,2.011,32000000.0
2008-03-31 17:56:00,2.01069,2.01101,2.01053,2.01053,47000000.0
2008-03-31 17:57:00,2.01,2.0111,2.01,2.0111,34000000.0
2008-03-31 17:58:00,2.01034,2.01034,2.00943,2.00943,44000000.0
2008-03-31 17:59:00,2.00957,2.00999,2.00957,2.00999,39000000.0
2008-03-31 18:00:00,2.00978,2.00978,2.00917,2.00925,32000000.0
2008-03-31 18:01:00,2.00948,2.00958,2.00947,2.00957,52000000.0
2008-03-31 18:02:00,2.00926,2.00961,2.00915,2.00961,30000000.0
2008-03-31 18:03:00,2.00893,2.00916,2.0088,2.00916,38000000.0
2008-03-31 18:04:00,2.00912,2.01058,2.00912,2.01058,38000000.0
2008-03-31 18:05:00,2.01054,2.01079,2.01054,2.01062,36000000.0
2008-03-31 18:06:00,2.01038,2.01057,2.01032,2.01057,32000000.0
2008-03-31 18:07:00,2.01039,2.01039,2.00954,2.00954,38000000.0
2008-03-31 18:08:00,2.00932,2.00937,2.00918,2.0092,56000000.0
2008-03-31 18:09:00,2.00906,2.00908,2.00893,2.00903,34000000.0
2008-03-31 18:10:00,2.00891,2.00892,2.00875,2.0088,26000000.0
2008-03-31 18:11:00,2.0088,2.00884,2.00866,2.00869,34000000.0
2008-03-31 18:12:00,2.00849,2.00868,2.00847,2.00868,24000000.0
2008-03-31 18:13:00,2.00869,2.00874,2.00852,2.00852,30000000.0
2008-03-31 18:14:00,2.00885,2.00901,2.00879,2.00888,22000000.0
2008-03-31 18:15:00,2.00874,2.00876,2.00865,2.00873,21000000.0
2008-03-31 18:16:00,2.0091,2.00927,2.00909,2.00916,66000000.0
2008-03-31 18:17:00,2.00887,2.00887,2.00791,2.00791,60000000.0
2008-03-31 18:18:00,2.00764,2.00806,2.00764,2.00801,33000000.0
2008-03-31 18:19:00,2.00823,2.00866,2.00823,2.00838,46000000.0
2008-03-31 18:20:00,2.00853,2.00853,2.00816,2.00832,61000000.0
2008-03-31 18:21:00,2.00827,2.00832,2.00816,2.00816,37000000.0
2008-03-31 18:22:00,2.00838,2.00853,2.00812,2.00812,49000000.0
2008-03-31 18:23:00,2.00778,2.00784,2.00762,2.00777,34000000.0
2008-03-31 18:24:00,2.00754,2.0079,2.00754,2.0079,47000000.0
2008-03-31 18:25:00,2.00816,2.00859,2.00816,2.00859,31000000.0
2008-03-31 18:26:00,2.00858,2.00858,2.00816,2.00816,43000000.0
2008-03-31 18:27:00,2.00829,2.00868,2.00799,2.00799,35000000.0
2008-03-31 18:28:00,2.00744,2.00749,2.00741,2.00741,18000000.0
2008-03-31 18:29:00,2.00731,2.00738,2.00721,2.00738,24000000.0
2008-03-31 18:30:00,2.00733,2.00733,2.00673,2.00707,32000000.0
2008-03-31 18:31:00,2.00727,2.00732,2.0072,2.00732,46000000.0
2008-03-31 18:32:00,2.00722,2.00727,2.007,2.00716,55000000.0
2008-03-31 18:33:00,2.00726,2.00726,2.00692,2.007,29000000.0
2008-03-31 18:34:00,2.00699,2.0076,2.00699,2.0076,32000000.0
2008-03-31 18:35:00,2.00786,2.00811,2.0078,2.00787,47000000.0
2008-03-31 18:36:00,2.00787,2.00808,2.00779,2.00798,65000000.0
2008-03-31 18:37:00,2.00818,2.00824,2.00808,2.00817,63000000.0
2008-03-31 18:38:00,2.00821,2.00829,2.00818,2.00823,61000000.0
2008-03-31 18:39:00,2.00842,2.00842,2.008,2.008,37000000.0
2008-03-31 18:40:00,2.00822,2.00832,2.00807,2.00831,52000000.0
2008-03-31 18:41:00,2.00823,2.00827,2.00802,2.00818,68000000.0
2008-03-31 18:42:00,2.00828,2.00828,2.00792,2.00798,40000000.0
2008-03-31 18:43:00,2.00796,2.00796,2.00782,2.00782,39000000.0
2008-03-31 18:44:00,2.00784,2.00807,2.00784,2.00806,33000000.0
2008-03-31 18:45:00,2.0082,2.00835,2.00816,2.00835,57000000.0
2008-03-31 18:46:00,2.00832,2.00864,2.00832,2.00862,61000000.0
2008-03-31 18:47:00,2.00884,2.00906,2.00884,2.00905,41000000.0
2008-03-31 18:48:00,2.00902,2.00902,2.00882,2.00885,26000000.0
2008-03-31 18:49:00,2.00875,2.00887,2.00866,2.00887,31000000.0
2008-03-31 18:50:00,2.00886,2.00886,2.008,2.008,37000000.0
2008-03-31 18:51:00,2.00785,2.00785,2.00732,2.00732,17000000.0
2008-03-31 18:52:00,2.00713,2.00713,2.00673,2.00678,33000000.0
2008-03-31 18:53:00,2.00671,2.00713,2.00671,2.00713,31000000.0
2008-03-31 18:54:00,2.00739,2.00763,2.00739,2.00763,11000000.0
2008-03-31 18:55:00,2.0076,2.00773,2.00752,2.00766,22000000.0
2008-03-31 18:56:00,2.00765,2.0078,2.00757,2.0077,16000000.0
2008-03-31 18:57:00,2.00775,2.00801,2.00775,2.00801,15000000.0
2008-03-31 18:58:00,2.00818,2.00818,2.00795,2.00802,19000000.0
2008-03-31 18:59:00,2.00801,2.00834,2.00801,2.00819,26000000.0
2008-03-31 19:00:00,2.00832,2.00835,2.00824,2.00832,12000000.0
2008-03-31 19:01:00,2.00851,2.00904,2.00851,2.00904,18000000.0
2008-03-31 19:02:00,2.00901,2.00918,2.00896,2.00918,23000000.0
2008-03-31 19:03:00,2.00918,2.00918,2.00895,2.00902,21000000.0
2008-03-31 19:04:00,2.00886,2.00899,2.00879,2.00879,55000000.0
2008-03-31 19:05:00,2.00869,2.00882,2.00865,2.00882,42000000.0
2008-03-31 19:06:00,2.00879,2.00893,2.00869,2.00884,63000000.0
2008-03-31 19:07:00,2.00889,2.00902,2.00885,2.00891,39000000.0
2008-03-31 19:08:00,2.00865,2.00865,2.00834,2.00834,32000000.0
2008-03-31 19:09:00,2.0079,2.0081,2.00767,2.00774,56000000.0
2008-03-31 19:10:00,2.00756,2.00781,2.00754,2.00781,27000000.0
2008-03-31 19:11:00,2.00787,2.0084,2.00787,2.00836,36000000.0
2008-03-31 19:12:00,2.00829,2.00832,2.00821,2.00821,25000000.0
2008-03-31 19:13:00,2.00841,2.00843,2.00834,2.00837,23000000.0
2008-03-31 19:14:00,2.0083,2.0083,2.00802,2.00812,37000000.0
2008-03-31 19:15:00,2.00817,2.00835,2.00814,2.00835,17000000.0
2008-03-31 19:16:00,2.00815,2.00815,2.00748,2.00804,23000000.0
2008-03-31 19:17:00,2.00825,2.00825,2.00755,2.00755,17000000.0
2008-03-31 19:18:00,2.00712,2.00729,2.00712,2.00729,30000000.0
2008-03-31 19:19:00,2.00726,2.00745,2.00726,2.00745,36000000.0
2008-03-31 19:20:00,2.0074,2.0074,2.00712,2.00717,23000000.0
2008-03-31 19:21:00,2.00727,2.00749,2.00727,2.00749,21000000.0
2008-03-31 19:22:00,2.00722,2.00722,2.00692,2.00704,25000000.0
2008-03-31 19:23:00,2.00687,2.00687,2.00628,2.00628,12000000.0
2008-03-31 19:24:00,2.00596,2.00596,2.00569,2.00593,39000000.0
2008-03-31 19:25:00,2.00586,2.0059,2.00548,2.00548,49000000.0
2008-03-31 19:26:00,2.00534,2.00534,2.00507,2.00507,48000000.0
2008-03-31 19:27:00,2.00487,2.00493,2.00475,2.0048,51000000.0
2008-03-31 19:28:00,2.00492,2.00529,2.00492,2.00529,40000000.0
2008-03-31 19:29:00,2.0052,2.00526,2.00497,2.00513,28000000.0
2008-03-31 19:30:00,2.00527,2.00527,2.00488,2.00499,32000000.0
2008-03-31 19:31:00,2.00502,2.00547,2.00502,2.00523,28000000.0
2008-03-31 19:32:00,2.00523,2.00532,2.00505,2.00507,31000000.0
2008-03-31 19:33:00,2.00485,2.00485,2.00443,2.00443,14000000.0
2008-03-31 19:34:00,2.00471,2.00504,2.00461,2.00504,49000000.0
2008-03-31 19:35:00,2.0051,2.00532,2.0051,2.00518,28000000.0
2008-03-31 19:36:00,2.00501,2.00512,2.00491,2.00512,16000000.0
2008-03-31 19:37:00,2.00515,2.0052,2.00503,2.00512,26000000.0
2008-03-31 19:38:00,2.00505,2.00509,2.00499,2.00499,18000000.0
2008-03-31 19:39:00,2.00506,2.00511,2.00496,2.00506,13000000.0
2008-03-31 19:40:00,2.00488,2.00512,2.00488,2.00504,16000000.0
2008-03-31 19:41:00,2.00496,2.00502,2.00487,2.00492,17000000.0
2008-03-31 19:42:00,2.00474,2.00495,2.0047,2.00473,19000000.0
2008-03-31 19:43:00,2.00464,2.00469,2.00462,2.00466,21000000.0
2008-03-31 19:44:00,2.00459,2.00468,2.0043,2.0043,21000000.0
2008-03-31 19:45:00,2.00422,2.00442,2.00408,2.00423,33000000.0
2008-03-31 19:46:00,2.00411,2.00456,2.00409,2.00456,18000000.0
2008-03-31 19:47:00,2.00441,2.00447,2.00437,2.00442,22000000.0
2008-03-31 19:48:00,2.00441,2.00444,2.00432,2.00437,18000000.0
2008-03-31 19:49:00,2.00429,2.00429,2.00419,2.00422,27000000.0
2008-03-31 19:50:00,2.0042,2.00431,2.00416,2.00431,23000000.0
2008-03-31 19:51:00,2.00429,2.00429,2.00417,2.00417,25000000.0
2008-03-31 19:52:00,2.00419,2.00437,2.00407,2.00437,15000000.0
2008-03-31 19:53:00,2.00426,2.00426,2.00411,2.00414,21000000.0
2008-03-31 19:54:00,2.00424,2.00456,2.00424,2.00456,9000000.0
2008-03-31 19:55:00,2.00457,2.00457,2.00409,2.00423,30000000.0
2008-03-31 19:56:00,2.00417,2.00417,2.00404,2.00405,20000000.0
2008-03-31 19:57:00,2.00388,2.00388,2.00308,2.00308,12000000.0
2008-03-31 19:58:00,2.0028,2.00284,2.00257,2.00269,13000000.0
2008-03-31 19:59:00,2.00285,2.00295,2.00279,2.00285,31000000.0
2008-03-31 20:00:00,2.00305,2.00388,2.00305,2.00388,23000000.0
2008-03-31 20:01:00,2.00407,2.00428,2.00407,2.00408,13000000.0
2008-03-31 20:02:00,2.00446,2.00567,2.00446,2.00567,20000000.0
2008-03-31 20:03:00,2.00564,2.00564,2.00526,2.0055,18000000.0
2008-03-31 20:04:00,2.00535,2.00535,2.00412,2.0045,27000000.0
2008-03-31 20:05:00,2.00416,2.00459,2.00416,2.00459,23000000.0
2008-03-31 20:06:00,2.00489,2.00544,2.00489,2.00544,13000000.0
2008-03-31 20:07:00,2.00545,2.00563,2.00536,2.00538,29000000.0
2008-03-31 20:08:00,2.00546,2.00612,2.00546,2.00612,15000000.0
2008-03-31 20:09:00,2.00639,2.00642,2.006,2.00638,17000000.0
2008-03-31 20:10:00,2.00589,2.00613,2.00583,2.00602,20000000.0
2008-03-31 20:11:00,2.00571,2.00634,2.00571,2.00634,10000000.0
2008-03-31 20:12:00,2.00667,2.00679,2.00628,2.00628,15000000.0
2008-03-31 20:13:00,2.00637,2.00662,2.00625,2.0066,17000000.0
2008-03-31 20:14:00,2.00669,2.00717,2.00669,2.00716,15000000.0
2008-03-31 20:15:00,2.00721,2.00725,2.00713,2.00721,10000000.0
2008-03-31 20:16:00,2.00707,2.00713,2.00698,2.007,22000000.0
2008-03-31 20:17:00,2.00695,2.00695,2.00658,2.0067,17000000.0
2008-03-31 20:18:00,2.00679,2.00691,2.00664,2.00664,24000000.0
2008-03-31 20:19:00,2.00674,2.00687,2.00668,2.00668,9000000.0
2008-03-31 20:20:00,2.00657,2.00667,2.00649,2.00665,14000000.0
2008-03-31 20:21:00,2.00681,2.00698,2.00651,2.00672,7000000.0
2008-03-31 20:22:00,2.00685,2.00716,2.00685,2.00716,12000000.0
2008-03-31 20:23:00,2.0072,2.0072,2.00695,2.00695,8000000.0
2008-03-31 20:24:00,2.00674,2.00686,2.00663,2.00663,15000000.0
2008-03-31 20:25:00,2.00623,2.00641,2.00555,2.00555,16000000.0
2008-03-31 20:26:00,2.00531,2.00555,2.00529,2.00546,22000000.0
2008-03-31 20:27:00,2.00512,2.00552,2.00512,2.0053,11000000.0
2008-03-31 20:28:00,2.00559,2.00597,2.00559,2.00597,7000000.0
2008-03-31 20:29:00,2.00554,2.00558,2.00502,2.00502,20000000.0
2008-03-31 20:30:00,2.00488,2.00494,2.00475,2.00486,27000000.0
2008-03-31 20:31:00,2.00489,2.00489,2.00484,2.00484,17000000.0
2008-03-31 20:32:00,2.00479,2.00483,2.00473,2.00474,20000000.0
2008-03-31 20:33:00,2.00468,2.00468,2.00421,2.00424,14000000.0
2008-03-31 20:34:00,2.00419,2.00419,2.0039,2.00405,28000000.0
2008-03-31 20:35:00,2.00411,2.00477,2.00411,2.00461,23000000.0
2008-03-31 20:36:00,2.00475,2.00475,2.00421,2.00421,11000000.0
2008-03-31 20:37:00,2.00414,2.00419,2.004,2.00408,7000000.0
2008-03-31 20:38:00,2.00391,2.00425,2.00391,2.00425,10000000.0
2008-03-31 20:39:00,2.00399,2.00404,2.00376,2.00392,9000000.0
2008-03-31 20:40:00,2.00409,2.00409,2.00397,2.00404,7000000.0
2008-03-31 20:41:00,2.00419,2.00432,2.00419,2.00423,8000000.0
2008-03-31 20:42:00,2.00405,2.00416,2.00396,2.0041,15000000.0
2008-03-31 20:43:00,2.00417,2.00417,2.00376,2.00394,12000000.0
2008-03-31 20:44:00,2.00457,2.00523,2.00457,2.00509,7000000.0
2008-03-31 20:45:00,2.00499,2.00526,2.00469,2.00526,12000000.0
2008-03-31 20:46:00,2.00527,2.00527,2.00482,2.00482,9000000.0
2008-03-31 20:47:00,2.00562,2.00586,2.00562,2.00573,11000000.0
2008-03-31 20:48:00,2.00569,2.00637,2.00569,2.00637,11000000.0
2008-03-31 20:49:00,2.00706,2.00706,2.00666,2.00666,18000000.0
2008-03-31 20:50:00,2.00664,2.00685,2.00661,2.00661,7000000.0
2008-03-31 20:51:00,2.00652,2.00652,2.00627,2.00629,18000000.0
2008-03-31 20:52:00,2.0064,2.00742,2.0064,2.00742,15000000.0
2008-03-31 20:53:00,2.00719,2.00719,2.00672,2.00675,8000000.0
2008-03-31 20:54:00,2.00663,2.00696,2.00663,2.00694,10000000.0
2008-03-31 20:55:00,2.00704,2.00712,2.007,2.00709,8000000.0
2008-03-31 20:56:00,2.00719,2.00719,2.00662,2.00662,8000000.0
2008-03-31 20:57:00,2.00669,2.00669,2.00659,2.00664,18000000.0
2008-03-31 20:58:00,2.00678,2.00678,2.00653,2.00664,14000000.0
2008-03-31 20:59:00,2.00666,2.00681,2.00665,2.00665,8000000.0
2008-03-31 21:00:00,2.00645,2.00669,2.00633,2.00633,11000000.0
2008-03-31 21:01:00,2.0061,2.00632,2.00608,2.00631,16000000.0
2008-03-31 21:02:00,2.00673,2.00723,2.00673,2.00723,7000000.0
2008-03-31 21:03:00,2.00747,2.00777,2.00725,2.00741,13000000.0
2008-03-31 21:04:00,2.00723,2.0073,2.00716,2.00722,8000000.0
2008-03-31 21:05:00,2.00699,2.00718,2.00682,2.00682,11000000.0
2008-03-31 21:06:00,2.00704,2.00729,2.00704,2.00722,8000000.0
2008-03-31 21:07:00,2.00711,2.00753,2.00711,2.00753,7000000.0
2008-03-31 21:08:00,2.00764,2.00788,2.00764,2.00781,11000000.0
2008-03-31 21:09:00,2.00781,2.00793,2.00777,2.00777,9000000.0
2008-03-31 21:10:00,2.00788,2.00831,2.00788,2.00831,9000000.0
2008-03-31 21:11:00,2.00866,2.0088,2.00866,2.00875,8000000.0
2008-03-31 21:12:00,2.00867,2.00867,2.00654,2.00654,6000000.0
2008-03-31 21:13:00,2.00873,2.00906,2.00873,2.00882,8000000.0
2008-03-31 21:14:00,2.00868,2.00869,2.00844,2.00868,8000000.0
2008-03-31 21:15:00,2.00902,2.00915,2.00865,2.00865,11000000.0
2008-03-31 21:16:00,2.00853,2.00853,2.00837,2.00849,9000000.0
2008-03-31 21:17:00,2.00852,2.00852,2.00807,2.00807,7000000.0
2008-03-31 21:18:00,2.00784,2.00795,2.00784,2.00793,7000000.0
2008-03-31 21:19:00,2.00796,2.00809,2.0079,2.0079,8000000.0
2008-03-31 21:20:00,2.008,2.00802,2.00793,2.00794,12000000.0
2008-03-31 21:21:00,2.00792,2.00809,2.00779,2.00809,8000000.0
2008-03-31 21:22:00,2.00818,2.00832,2.00818,2.00832,7000000.0
2008-03-31 21:23:00,2.00822,2.00831,2.00804,2.00804,10000000.0
2008-03-31 21:24:00,2.00795,2.00803,2.00795,2.00797,8000000.0
2008-03-31 21:25:00,2.00779,2.00783,2.00758,2.00758,9000000.0
2008-03-31 21:26:00,2.00734,2.00771,2.00734,2.00771,17000000.0
2008-03-31 21:27:00,2.00741,2.00741,2.00708,2.00723,31000000.0
2008-03-31 21:28:00,2.00709,2.00737,2.00674,2.00704,20000000.0
2008-03-31 21:29:00,2.0071,2.00725,2.0071,2.00724,11000000.0
2008-03-31 21:30:00,2.00732,2.00768,2.00732,2.00768,9000000.0
2008-03-31 21:31:00,2.00811,2.00877,2.00811,2.00876,7000000.0
2008-03-31 21:32:00,2.00905,2.00905,2.00867,2.00867,8000000.0
2008-03-31 21:33:00,2.00889,2.00926,2.00887,2.00926,7000000.0
2008-03-31 21:34:00,2.00907,2.00915,2.00907,2.00909,10000000.0
2008-03-31 21:35:00,2.00905,2.00905,2.00884,2.00884,11000000.0
2008-03-31 21:36:00,2.00889,2.00889,2.00874,2.00874,11000000.0
2008-03-31 21:37:00,2.00868,2.00872,2.00855,2.00862,11000000.0
2008-03-31 21:38:00,2.00858,2.00858,2.0081,2.00819,26000000.0
2008-03-31 21:39:00,2.00802,2.00815,2.00798,2.00812,18000000.0
2008-03-31 21:40:00,2.00801,2.00801,2.00736,2.00736,12000000.0
2008-03-31 21:41:00,2.00707,2.00725,2.00693,2.00709,13000000.0
2008-03-31 21:42:00,2.00723,2.00723,2.00677,2.00677,7000000.0
2008-03-31 21:43:00,2.00672,2.00707,2.00672,2.00695,11000000.0
2008-03-31 21:44:00,2.00701,2.00706,2.00689,2.00702,18000000.0
2008-03-31 21:45:00,2.00692,2.00727,2.00692,2.00722,7000000.0
2008-03-31 21:46:00,2.00715,2.00735,2.00715,2.0073,15000000.0
2008-03-31 21:47:00,2.00702,2.00702,2.00669,2.00689,10000000.0
2008-03-31 21:48:00,2.00683,2.0069,2.00674,2.0069,7000000.0
2008-03-31 21:49:00,2.00694,2.00694,2.0067,2.00689,8000000.0
2008-03-31 21:50:00,2.00679,2.00679,2.00672,2.00672,10000000.0
2008-03-31 21:51:00,2.00678,2.00699,2.00678,2.00699,8000000.0
2008-03-31 21:52:00,2.00717,2.00731,2.00717,2.00731,10000000.0
2008-03-31 21:53:00,2.00732,2.00749,2.00726,2.00726,8000000.0
2008-03-31 21:54:00,2.00742,2.00742,2.00714,2.00714,9000000.0
2008-03-31 21:55:00,2.00709,2.00711,2.00684,2.00684,11000000.0
2008-03-31 21:56:00,2.0067,2.00677,2.0066,2.00675,7000000.0
2008-03-31 21:57:00,2.00664,2.00691,2.00664,2.00691,13000000.0
2008-03-31 21:58:00,2.00722,2.00733,2.00717,2.00718,16000000.0
2008-03-31 21:59:00,2.00755,2.00756,2.00723,2.00725,25000000.0
2008-03-31 22:00:00,2.00725,2.00725,2.00683,2.00683,12000000.0
2008-03-31 22:01:00,2.00652,2.00652,2.00526,2.00526,19000000.0
2008-03-31 22:02:00,2.00501,2.00504,2.00474,2.00489,11000000.0
2008-03-31 22:03:00,2.00492,2.00499,2.0049,2.0049,33000000.0
2008-03-31 22:04:00,2.0049,2.00496,2.00482,2.00483,11000000.0
2008-03-31 22:05:00,2.00524,2.00524,2.00503,2.00503,16000000.0
2008-03-31 22:06:00,2.00504,2.00504,2.0047,2.0047,8000000.0
2008-03-31 22:07:00,2.00452,2.00493,2.00452,2.00493,15000000.0
2008-03-31 22:08:00,2.00533,2.00536,2.00527,2.00532,30000000.0
2008-03-31 22:09:00,2.00521,2.00545,2.00458,2.00494,13000000.0
2008-03-31 22:10:00,2.00581,2.00645,2.00581,2.00644,8000000.0
2008-03-31 22:11:00,2.00644,2.00724,2.00644,2.00724,11000000.0
2008-03-31 22:12:00,2.00776,2.00856,2.00776,2.00834,15000000.0
2008-03-31 22:13:00,2.00767,2.00784,2.00767,2.00784,10000000.0
2008-03-31 22:14:00,2.00788,2.00828,2.00788,2.00828,13000000.0
2008-03-31 22:15:00,2.00809,2.00809,2.00803,2.00803,9000000.0
2008-03-31 22:16:00,2.00816,2.00836,2.00814,2.00836,8000000.0
2008-03-31 22:17:00,2.00827,2.0084,2.00822,2.0084,16000000.0
2008-03-31 22:18:00,2.0083,2.00835,2.00825,2.00825,9000000.0
2008-03-31 22:19:00,2.00836,2.00853,2.00835,2.00846,9000000.0
2008-03-31 22:20:00,2.00848,2.00868,2.00819,2.00859,7000000.0
2008-03-31 22:21:00,2.00828,2.00828,2.00776,2.00776,11000000.0
2008-03-31 22:22:00,2.00772,2.00772,2.00764,2.00767,11000000.0
2008-03-31 22:23:00,2.0077,2.00777,2.0077,2.00777,15000000.0
2008-03-31 22:24:00,2.00771,2.00795,2.00771,2.00779,10000000.0
2008-03-31 22:25:00,2.008,2.00818,2.00794,2.00818,8000000.0
2008-03-31 22:26:00,2.0085,2.00908,2.0085,2.00908,4000000.0
2008-03-31 22:27:00,2.00911,2.00922,2.00895,2.00895,10000000.0
2008-03-31 22:28:00,2.00879,2.00891,2.00875,2.00875,6000000.0
2008-03-31 22:29:00,2.00851,2.0088,2.00851,2.0088,7000000.0
2008-03-31 22:30:00,2.00884,2.00899,2.00879,2.00879,11000000.0
2008-03-31 22:31:00,2.00879,2.00879,2.00873,2.00875,22000000.0
2008-03-31 22:32:00,2.00879,2.009,2.00878,2.00888,7000000.0
2008-03-31 22:33:00,2.00892,2.00911,2.00892,2.00907,38000000.0
2008-03-31 22:34:00,2.00898,2.00923,2.00884,2.00903,47000000.0
2008-03-31 22:35:00,2.00894,2.00896,2.00882,2.00882,27000000.0
2008-03-31 22:36:00,2.00885,2.00896,2.00885,2.00889,7000000.0
2008-03-31 22:37:00,2.00867,2.00867,2.0084,2.00847,28000000.0
2008-03-31 22:38:00,2.00828,2.00828,2.00799,2.00799,15000000.0
2008-03-31 22:39:00,2.00759,2.00759,2.00694,2.00694,11000000.0
2008-03-31 22:40:00,2.00705,2.00709,2.00652,2.00652,9000000.0
2008-03-31 22:41:00,2.00713,2.0073,2.00712,2.00715,16000000.0
2008-03-31 22:42:00,2.00713,2.00721,2.00709,2.00711,9000000.0
2008-03-31 22:43:00,2.00704,2.00723,2.00701,2.00723,11000000.0
2008-03-31 22:44:00,2.0078,2.0078,2.00772,2.00779,8000000.0
2008-03-31 22:45:00,2.00778,2.00791,2.00773,2.00791,12000000.0
2008-03-31 22:46:00,2.00786,2.008,2.00785,2.00785,9000000.0
2008-03-31 22:47:00,2.00784,2.0079,2.00784,2.0079,16000000.0
2008-03-31 22:48:00,2.00815,2.00819,2.00801,2.00802,11000000.0
2008-03-31 22:49:00,2.00793,2.00795,2.00769,2.00769,12000000.0
2008-03-31 22:50:00,2.00714,2.00718,2.00708,2.00712,16000000.0
2008-03-31 22:51:00,2.0072,2.00753,2.0072,2.00733,10000000.0
2008-03-31 22:52:00,2.00688,2.00688,2.00653,2.0068,10000000.0
2008-03-31 22:53:00,2.00699,2.0072,2.00699,2.0072,8000000.0
2008-03-31 22:54:00,2.00731,2.00731,2.00694,2.00694,7000000.0
2008-03-31 22:55:00,2.00678,2.00678,2.00662,2.00662,9000000.0
2008-03-31 22:56:00,2.0068,2.0068,2.00655,2.00664,8000000.0
2008-03-31 22:57:00,2.00653,2.00672,2.00653,2.0067,7000000.0
2008-03-31 22:58:00,2.0071,2.00735,2.0071,2.00735,7000000.0
2008-03-31 22:59:00,2.00744,2.00763,2.00744,2.00752,9000000.0
2008-03-31 23:00:00,2.0071,2.0071,2.0067,2.0067,12000000.0
2008-03-31 23:01:00,2.00663,2.00705,2.00663,2.00705,9000000.0
2008-03-31 23:02:00,2.00716,2.00739,2.00704,2.00739,7000000.0
2008-03-31 23:03:00,2.00722,2.00722,2.00711,2.00711,12000000.0
2008-03-31 23:04:00,2.00696,2.00696,2.0064,2.00644,6000000.0
2008-03-31 23:05:00,2.00659,2.00659,2.00604,2.00604,11000000.0
2008-03-31 23:06:00,2.00644,2.0067,2.0061,2.0061,8000000.0
2008-03-31 23:07:00,2.00638,2.00676,2.00638,2.00676,8000000.0
2008-03-31 23:08:00,2.00663,2.00675,2.0066,2.00661,15000000.0
2008-03-31 23:09:00,2.00654,2.00656,2.0065,2.00652,7000000.0
2008-03-31 23:10:00,2.00659,2.00669,2.00646,2.00648,8000000.0
2008-03-31 23:11:00,2.00666,2.00704,2.00666,2.00701,8000000.0
2008-03-31 23:12:00,2.00745,2.00745,2.00717,2.00725,8000000.0
2008-03-31 23:13:00,2.00714,2.00726,2.00714,2.00722,7000000.0
2008-03-31 23:14:00,2.00719,2.00732,2.00718,2.00732,9000000.0
2008-03-31 23:15:00,2.00713,2.00725,2.00709,2.00725,8000000.0
2008-03-31 23:16:00,2.00724,2.00724,2.0068,2.00688,9000000.0
2008-03-31 23:17:00,2.00666,2.00666,2.00557,2.00557,11000000.0
2008-03-31 23:18:00,2.00564,2.00607,2.00564,2.00607,9000000.0
2008-03-31 23:19:00,2.00597,2.00597,2.00533,2.00549,5000000.0
2008-03-31 23:20:00,2.00555,2.0059,2.00553,2.0059,8000000.0
2008-03-31 23:21:00,2.00599,2.00614,2.00581,2.00614,7000000.0
2008-03-31 23:22:00,2.00616,2.00626,2.00595,2.00595,7000000.0
2008-03-31 23:23:00,2.00593,2.0061,2.00593,2.0061,7000000.0
2008-03-31 23:24:00,2.00601,2.00602,2.00587,2.00587,9000000.0
2008-03-31 23:25:00,2.00547,2.00619,2.00547,2.00619,10000000.0
2008-03-31 23:26:00,2.00608,2.00615,2.00595,2.00615,5000000.0
2008-03-31 23:27:00,2.0063,2.00658,2.0063,2.00636,8000000.0
2008-03-31 23:28:00,2.00608,2.00608,2.0052,2.0052,8000000.0
2008-03-31 23:29:00,2.00519,2.00552,2.00503,2.00511,25000000.0
2008-03-31 23:30:00,2.00515,2.00547,2.00515,2.00547,16000000.0
2008-03-31 23:31:00,2.00552,2.00589,2.00551,2.00589,14000000.0
2008-03-31 23:32:00,2.00602,2.00658,2.00602,2.00648,9000000.0
2008-03-31 23:33:00,2.0068,2.00687,2.0068,2.00681,8000000.0
2008-03-31 23:34:00,2.00682,2.00703,2.00679,2.00703,9000000.0
2008-03-31 23:35:00,2.00741,2.00806,2.00741,2.00791,12000000.0
2008-03-31 23:36:00,2.00761,2.00761,2.00724,2.00729,9000000.0
2008-03-31 23:37:00,2.00735,2.00806,2.00735,2.00806,8000000.0
2008-03-31 23:38:00,2.00768,2.0079,2.0075,2.0075,8000000.0
2008-03-31 23:39:00,2.00747,2.00779,2.00744,2.00748,11000000.0
2008-03-31 23:40:00,2.00742,2.00751,2.00721,2.00721,21000000.0
2008-03-31 23:41:00,2.00745,2.0075,2.00735,2.0075,8000000.0
2008-03-31 23:42:00,2.00754,2.00755,2.00736,2.00753,19000000.0
2008-03-31 23:43:00,2.00765,2.00794,2.00765,2.0078,8000000.0
2008-03-31 23:44:00,2.00746,2.0077,2.00712,2.00712,8000000.0
2008-03-31 23:45:00,2.00664,2.00666,2.00659,2.0066,7000000.0
2008-03-31 23:46:00,2.00648,2.00648,2.00597,2.00605,8000000.0
2008-03-31 23:47:00,2.00597,2.00603,2.00576,2.00592,11000000.0
2008-03-31 23:48:00,2.00591,2.00607,2.00591,2.00604,8000000.0
2008-03-31 23:49:00,2.00594,2.00607,2.0059,2.0059,9000000.0
2008-03-31 23:50:00,2.00581,2.00581,2.00523,2.00523,8000000.0
2008-03-31 23:51:00,2.00562,2.00597,2.00562,2.00594,10000000.0
2008-03-31 23:52:00,2.00581,2.00581,2.00566,2.00566,7000000.0
2008-03-31 23:53:00,2.00579,2.00661,2.00579,2.00636,10000000.0
2008-03-31 23:54:00,2.00618,2.00668,2.00618,2.00626,7000000.0
2008-03-31 23:55:00,2.00635,2.00687,2.00623,2.00687,9000000.0
2008-03-31 23:56:00,2.00673,2.00702,2.00668,2.0067,12000000.0
2008-03-31 23:57:00,2.00664,2.00664,2.00632,2.00643,25000000.0
2008-03-31 23:58:00,2.00634,2.00645,2.00633,2.00633,8000000.0
2008-03-31 23:59:00,2.00636,2.00636,2.0061,2.0063,18000000.0
2008-04-01 00:00:00,2.00622,2.00625,2.00575,2.00575,7000000.0
2008-04-01 00:01:00,2.006,2.00612,2.00598,2.00607,8000000.0
2008-04-01 00:02:00,2.00597,2.00597,2.00579,2.00579,9000000.0
2008-04-01 00:03:00,2.00582,2.00582,2.00545,2.00579,12000000.0
2008-04-01 00:04:00,2.00657,2.007,2.00657,2.00685,10000000.0
2008-04-01 00:05:00,2.00714,2.00776,2.00696,2.0071,9000000.0
2008-04-01 00:06:00,2.00709,2.00709,2.00618,2.00652,8000000.0
2008-04-01 00:07:00,2.00685,2.00731,2.00685,2.00731,9000000.0
2008-04-01 00:08:00,2.00698,2.00698,2.00638,2.00638,8000000.0
2008-04-01 00:09:00,2.00621,2.00632,2.006,2.00632,9000000.0
2008-04-01 00:10:00,2.00586,2.00624,2.00586,2.0062,23000000.0
2008-04-01 00:11:00,2.00658,2.00658,2.00635,2.00647,11000000.0
2008-04-01 00:12:00,2.00608,2.00608,2.00481,2.00481,9000000.0
2008-04-01 00:13:00,2.00485,2.00537,2.00485,2.00524,8000000.0
2008-04-01 00:14:00,2.00576,2.00608,2.00576,2.00608,7000000.0
2008-04-01 00:15:00,2.0072,2.00784,2.0072,2.00784,7000000.0
2008-04-01 00:16:00,2.00833,2.00931,2.00833,2.00931,9000000.0
2008-04-01 00:17:00,2.00923,2.00923,2.00888,2.00907,7000000.0
2008-04-01 00:18:00,2.00892,2.00892,2.00786,2.00786,8000000.0
2008-04-01 00:19:00,2.00847,2.0088,2.00847,2.00875,6000000.0
2008-04-01 00:20:00,2.00861,2.00873,2.00846,2.00846,10000000.0
2008-04-01 00:21:00,2.00857,2.0086,2.0085,2.00859,8000000.0
2008-04-01 00:22:00,2.00842,2.00846,2.00818,2.00818,8000000.0
2008-04-01 00:23:00,2.00786,2.00786,2.00736,2.00736,7000000.0
2008-04-01 00:24:00,2.00743,2.00781,2.00743,2.00781,8000000.0
2008-04-01 00:25:00,2.00767,2.0078,2.00767,2.0078,11000000.0
2008-04-01 00:26:00,2.0081,2.00827,2.00791,2.00827,7000000.0
2008-04-01 00:27:00,2.00813,2.00851,2.00813,2.00851,10000000.0
2008-04-01 00:28:00,2.00857,2.00879,2.00848,2.00848,8000000.0
2008-04-01 00:29:00,2.00839,2.00873,2.00797,2.00797,10000000.0
2008-04-01 00:30:00,2.00802,2.00825,2.00802,2.00825,8000000.0
2008-04-01 00:31:00,2.00819,2.0087,2.00812,2.0087,7000000.0
2008-04-01 00:32:00,2.0091,2.0091,2.00888,2.00901,7000000.0
2008-04-01 00:33:00,2.00902,2.00907,2.00895,2.00907,9000000.0
2008-04-01 00:34:00,2.00907,2.00907,2.00892,2.00898,23000000.0
2008-04-01 00:35:00,2.00895,2.00895,2.00883,2.00883,7000000.0
2008-04-01 00:36:00,2.00909,2.00915,2.009,2.00915,9000000.0
2008-04-01 00:37:00,2.00749,2.01048,2.00749,2.0094,8000000.0
2008-04-01 00:38:00,2.0089,2.00911,2.00887,2.00904,7000000.0
2008-04-01 00:39:00,2.00878,2.00907,2.0085,2.0085,7000000.0
2008-04-01 00:40:00,2.00868,2.00887,2.00868,2.00884,7000000.0
2008-04-01 00:41:00,2.00864,2.00864,2.00779,2.00782,10000000.0
2008-04-01 00:42:00,2.00784,2.00784,2.00743,2.00757,8000000.0
2008-04-01 00:43:00,2.00721,2.00751,2.0071,2.00751,5000000.0
2008-04-01 00:44:00,2.00791,2.00799,2.00736,2.00784,11000000.0
2008-04-01 00:45:00,2.00777,2.00796,2.00764,2.00764,16000000.0
2008-04-01 00:46:00,2.00765,2.00766,2.00738,2.00766,10000000.0
2008-04-01 00:47:00,2.00789,2.00789,2.0078,2.00788,7000000.0
2008-04-01 00:48:00,2.00781,2.00781,2.00761,2.00778,8000000.0
2008-04-01 00:49:00,2.00776,2.00788,2.00752,2.00766,10000000.0
2008-04-01 00:50:00,2.00769,2.00783,2.00739,2.00739,10000000.0
2008-04-01 00:51:00,2.00725,2.00755,2.00725,2.00755,8000000.0
2008-04-01 00:52:00,2.00747,2.00747,2.00707,2.00707,7000000.0
2008-04-01 00:53:00,2.00684,2.00699,2.00673,2.00675,11000000.0
2008-04-01 00:54:00,2.00676,2.00676,2.00657,2.00668,10000000.0
2008-04-01 00:55:00,2.00679,2.007,2.00678,2.007,7000000.0
2008-04-01 00:56:00,2.00714,2.00719,2.00703,2.00719,11000000.0
2008-04-01 00:57:00,2.00724,2.0073,2.00712,2.00724,8000000.0
2008-04-01 00:58:00,2.00733,2.0076,2.00733,2.0076,10000000.0
2008-04-01 00:59:00,2.00724,2.00724,2.00681,2.00681,7000000.0
2008-04-01 01:00:00,2.00683,2.00697,2.00681,2.00694,19000000.0
2008-04-01 01:01:00,2.00707,2.00707,2.0063,2.00642,12000000.0
2008-04-01 01:02:00,2.00636,2.00667,2.00636,2.00645,8000000.0
2008-04-01 01:03:00,2.00669,2.00696,2.00657,2.00657,7000000.0
2008-04-01 01:04:00,2.0066,2.00686,2.00659,2.00659,8000000.0
2008-04-01 01:05:00,2.00694,2.00719,2.00694,2.00719,7000000.0
2008-04-01 01:06:00,2.00732,2.00732,2.00707,2.00717,8000000.0
2008-04-01 01:07:00,2.0069,2.0069,2.00564,2.00564,10000000.0
2008-04-01 01:08:00,2.00526,2.00534,2.00513,2.00531,10000000.0
2008-04-01 01:09:00,2.00529,2.00529,2.00495,2.00509,8000000.0
2008-04-01 01:10:00,2.00504,2.00505,2.00475,2.00488,10000000.0
2008-04-01 01:11:00,2.00484,2.005,2.00484,2.005,11000000.0
2008-04-01 01:12:00,2.00516,2.00524,2.00497,2.00506,8000000.0
2008-04-01 01:13:00,2.005,2.00511,2.00498,2.00499,8000000.0
2008-04-01 01:14:00,2.00511,2.00627,2.0051,2.00627,10000000.0
2008-04-01 01:15:00,2.00634,2.00648,2.00633,2.00634,10000000.0
2008-04-01 01:16:00,2.00648,2.0069,2.00648,2.00683,8000000.0
2008-04-01 01:17:00,2.00662,2.00662,2.00577,2.00577,11000000.0
2008-04-01 01:18:00,2.00593,2.00608,2.00593,2.00605,8000000.0
2008-04-01 01:19:00,2.00612,2.00628,2.0061,2.00628,11000000.0
2008-04-01 01:20:00,2.00625,2.00631,2.00625,2.00627,13000000.0
2008-04-01 01:21:00,2.00625,2.00625,2.00616,2.0062,7000000.0
2008-04-01 01:22:00,2.00639,2.00658,2.00629,2.00629,7000000.0
2008-04-01 01:23:00,2.00617,2.0064,2.00606,2.00615,8000000.0
2008-04-01 01:24:00,2.006,2.00613,2.00593,2.00613,7000000.0
2008-04-01 01:25:00,2.00597,2.00612,2.00597,2.00607,9000000.0
2008-04-01 01:26:00,2.00597,2.00599,2.0059,2.00592,14000000.0
2008-04-01 01:27:00,2.006,2.00618,2.006,2.00602,15000000.0
2008-04-01 01:28:00,2.00614,2.00648,2.00614,2.00637,9000000.0
2008-04-01 01:29:00,2.00622,2.00624,2.00594,2.00624,10000000.0
2008-04-01 01:30:00,2.00632,2.00638,2.00627,2.00631,10000000.0
2008-04-01 01:31:00,2.00629,2.00638,2.00626,2.00629,7000000.0
2008-04-01 01:32:00,2.00659,2.00659,2.00637,2.00645,18000000.0
2008-04-01 01:33:00,2.00643,2.00674,2.00643,2.00668,20000000.0
2008-04-01 01:34:00,2.00677,2.00677,2.00642,2.00642,16000000.0
2008-04-01 01:35:00,2.00613,2.00653,2.00605,2.00605,8000000.0
2008-04-01 01:36:00,2.00659,2.0069,2.00659,2.00684,9000000.0
2008-04-01 01:37:00,2.00679,2.00679,2.00656,2.00672,7000000.0
2008-04-01 01:38:00,2.0069,2.0069,2.00663,2.00663,12000000.0
2008-04-01 01:39:00,2.00657,2.00657,2.00596,2.00596,12000000.0
2008-04-01 01:40:00,2.00587,2.00587,2.00565,2.00569,7000000.0
2008-04-01 01:41:00,2.00559,2.00559,2.0055,2.00559,11000000.0
2008-04-01 01:42:00,2.0057,2.00584,2.00563,2.00563,7000000.0
2008-04-01 01:43:00,2.0056,2.0056,2.00532,2.00552,8000000.0
2008-04-01 01:44:00,2.0057,2.0057,2.00536,2.00558,7000000.0
2008-04-01 01:45:00,2.00565,2.00612,2.00565,2.00612,7000000.0
2008-04-01 01:46:00,2.00633,2.00633,2.00608,2.00609,7000000.0
2008-04-01 01:47:00,2.00633,2.0065,2.00626,2.00648,14000000.0
2008-04-01 01:48:00,2.0064,2.0064,2.00626,2.00631,7000000.0
2008-04-01 01:49:00,2.00653,2.00653,2.00628,2.00647,8000000.0
2008-04-01 01:50:00,2.00623,2.00626,2.00595,2.00626,10000000.0
2008-04-01 01:51:00,2.00655,2.00699,2.00655,2.00693,16000000.0
2008-04-01 01:52:00,2.00687,2.00699,2.00641,2.00641,13000000.0
2008-04-01 01:53:00,2.0062,2.00642,2.0062,2.00642,7000000.0
2008-04-01 01:54:00,2.00663,2.00663,2.00634,2.00635,9000000.0
2008-04-01 01:55:00,2.00611,2.00624,2.00609,2.00624,12000000.0
2008-04-01 01:56:00,2.00632,2.0064,2.00632,2.0064,17000000.0
2008-04-01 01:57:00,2.00636,2.00677,2.00636,2.00677,13000000.0
2008-04-01 01:58:00,2.00673,2.007,2.00673,2.007,10000000.0
2008-04-01 01:59:00,2.00704,2.00704,2.00684,2.00685,4000000.0
2008-04-01 02:00:00,2.00697,2.00765,2.00692,2.00755,11000000.0
2008-04-01 02:01:00,2.00727,2.00727,2.0069,2.0069,8000000.0
2008-04-01 02:02:00,2.00687,2.00688,2.00665,2.00685,9000000.0
2008-04-01 02:03:00,2.00693,2.00702,2.00504,2.00702,10000000.0
2008-04-01 02:04:00,2.00704,2.00736,2.00704,2.00735,9000000.0
2008-04-01 02:05:00,2.0073,2.0078,2.0073,2.0078,10000000.0
2008-04-01 02:06:00,2.00784,2.00814,2.00784,2.00803,8000000.0
2008-04-01 02:07:00,2.00809,2.0082,2.00806,2.0082,8000000.0
2008-04-01 02:08:00,2.00815,2.00836,2.00809,2.00812,10000000.0
2008-04-01 02:09:00,2.00803,2.0084,2.00803,2.00839,7000000.0
2008-04-01 02:10:00,2.00852,2.0086,2.00846,2.00852,8000000.0
2008-04-01 02:11:00,2.00867,2.009,2.00867,2.00884,8000000.0
2008-04-01 02:12:00,2.00904,2.00936,2.00904,2.00936,7000000.0
2008-04-01 02:13:00,2.00915,2.00915,2.00904,2.00907,7000000.0
2008-04-01 02:14:00,2.0089,2.00895,2.00834,2.00834,7000000.0
2008-04-01 02:15:00,2.00792,2.00792,2.00675,2.00675,8000000.0
2008-04-01 02:16:00,2.00617,2.00618,2.00601,2.00601,9000000.0
2008-04-01 02:17:00,2.00591,2.00591,2.0052,2.00543,9000000.0
2008-04-01 02:18:00,2.0057,2.00602,2.00564,2.00602,11000000.0
2008-04-01 02:19:00,2.00624,2.00638,2.00599,2.00625,11000000.0
2008-04-01 02:20:00,2.00624,2.0064,2.00606,2.0064,9000000.0
2008-04-01 02:21:00,2.00674,2.00728,2.00674,2.00728,7000000.0
2008-04-01 02:22:00,2.00766,2.00785,2.00766,2.00785,8000000.0
2008-04-01 02:23:00,2.008,2.008,2.00771,2.00797,10000000.0
2008-04-01 02:24:00,2.00763,2.00763,2.00726,2.00726,8000000.0
2008-04-01 02:25:00,2.00677,2.00677,2.00632,2.00632,11000000.0
2008-04-01 02:26:00,2.00678,2.00733,2.00678,2.00733,7000000.0
2008-04-01 02:27:00,2.00723,2.00723,2.00697,2.00697,9000000.0
2008-04-01 02:28:00,2.00714,2.00718,2.0071,2.00715,7000000.0
2008-04-01 02:29:00,2.00682,2.00682,2.00652,2.00654,7000000.0
2008-04-01 02:30:00,2.00654,2.0068,2.00654,2.00667,10000000.0
2008-04-01 02:31:00,2.00702,2.00728,2.00702,2.00728,8000000.0
2008-04-01 02:32:00,2.00722,2.00722,2.00702,2.00714,7000000.0
2008-04-01 02:33:00,2.00713,2.00751,2.00713,2.00741,8000000.0
2008-04-01 02:34:00,2.00744,2.0075,2.00742,2.00745,7000000.0
2008-04-01 02:35:00,2.00745,2.00749,2.00736,2.00745,11000000.0
2008-04-01 02:36:00,2.00721,2.00721,2.00697,2.00715,7000000.0
2008-04-01 02:37:00,2.00732,2.00736,2.00721,2.00736,7000000.0
2008-04-01 02:38:00,2.00734,2.00734,2.00719,2.00728,5000000.0
2008-04-01 02:39:00,2.00748,2.00762,2.00739,2.00739,8000000.0
2008-04-01 02:40:00,2.00757,2.00802,2.00757,2.00802,7000000.0
2008-04-01 02:41:00,2.008,2.00803,2.00794,2.00794,8000000.0
2008-04-01 02:42:00,2.00782,2.00834,2.00763,2.00834,7000000.0
2008-04-01 02:43:00,2.00856,2.0088,2.00845,2.00871,9000000.0
2008-04-01 02:44:00,2.00867,2.00869,2.0086,2.00864,7000000.0
2008-04-01 02:45:00,2.0086,2.00901,2.0086,2.00901,8000000.0
2008-04-01 02:46:00,2.00897,2.00897,2.00885,2.00889,7000000.0
2008-04-01 02:47:00,2.00864,2.00869,2.00854,2.0086,11000000.0
2008-04-01 02:48:00,2.008,2.008,2.00775,2.00793,11000000.0
2008-04-01 02:49:00,2.00792,2.00817,2.0079,2.00796,11000000.0
2008-04-01 02:50:00,2.00772,2.00783,2.00769,2.00778,7000000.0
2008-04-01 02:51:00,2.00783,2.00783,2.00757,2.00775,8000000.0
2008-04-01 02:52:00,2.00755,2.00759,2.00732,2.00732,7000000.0
2008-04-01 02:53:00,2.00733,2.00754,2.0073,2.00754,8000000.0
2008-04-01 02:54:00,2.00741,2.00743,2.00719,2.00724,7000000.0
2008-04-01 02:55:00,2.00716,2.00725,2.00698,2.00704,8000000.0
2008-04-01 02:56:00,2.0072,2.0072,2.00703,2.00716,10000000.0
2008-04-01 02:57:00,2.00721,2.00768,2.00707,2.00768,8000000.0
2008-04-01 02:58:00,2.00747,2.00768,2.00735,2.00768,7000000.0
2008-04-01 02:59:00,2.00777,2.00782,2.00765,2.00772,9000000.0
2008-04-01 03:00:00,2.00781,2.00781,2.0077,2.00776,7000000.0
2008-04-01 03:01:00,2.00785,2.00785,2.00766,2.00771,8000000.0
2008-04-01 03:02:00,2.00763,2.00767,2.00748,2.0076,8000000.0
2008-04-01 03:03:00,2.00776,2.0078,2.00724,2.00724,7000000.0
2008-04-01 03:04:00,2.00741,2.00754,2.00739,2.00751,7000000.0
2008-04-01 03:05:00,2.00724,2.00724,2.00693,2.00713,8000000.0
2008-04-01 03:06:00,2.00717,2.00729,2.00713,2.00717,10000000.0
2008-04-01 03:07:00,2.00739,2.0075,2.00733,2.00733,8000000.0
2008-04-01 03:08:00,2.00709,2.00727,2.00696,2.00696,7000000.0
2008-04-01 03:09:00,2.00655,2.00675,2.00647,2.00647,8000000.0
2008-04-01 03:10:00,2.00637,2.00651,2.00607,2.00607,10000000.0
2008-04-01 03:11:00,2.00589,2.00589,2.00566,2.00577,10000000.0
2008-04-01 03:12:00,2.0055,2.00555,2.0055,2.00555,2000000.0
2008-04-01 03:13:00,2.00506,2.00528,2.00468,2.00485,11000000.0
2008-04-01 03:14:00,2.00538,2.00538,2.00487,2.00487,8000000.0
2008-04-01 03:15:00,2.00483,2.00483,2.00469,2.00483,7000000.0
2008-04-01 03:16:00,2.00463,2.00484,2.00463,2.00484,8000000.0
2008-04-01 03:17:00,2.00481,2.00481,2.00396,2.00443,11000000.0
2008-04-01 03:18:00,2.00417,2.00442,2.00417,2.00442,10000000.0
2008-04-01 03:19:00,2.00445,2.00446,2.0043,2.0043,7000000.0
2008-04-01 03:20:00,2.00429,2.00435,2.0042,2.00435,10000000.0
2008-04-01 03:21:00,2.00427,2.00427,2.00374,2.00392,7000000.0
2008-04-01 03:22:00,2.00426,2.00433,2.00408,2.00433,8000000.0
2008-04-01 03:23:00,2.00444,2.00491,2.00444,2.00491,7000000.0
2008-04-01 03:24:00,2.00474,2.00483,2.0047,2.00476,10000000.0
2008-04-01 03:25:00,2.00468,2.00473,2.00454,2.00473,8000000.0
2008-04-01 03:26:00,2.00476,2.00494,2.00474,2.00474,7000000.0
2008-04-01 03:27:00,2.00488,2.00504,2.00487,2.00489,8000000.0
2008-04-01 03:28:00,2.00469,2.00539,2.00469,2.00539,8000000.0
2008-04-01 03:29:00,2.00503,2.00503,2.00451,2.00451,11000000.0
2008-04-01 03:30:00,2.004,2.004,2.00373,2.00373,8000000.0
2008-04-01 03:31:00,2.00376,2.00392,2.00376,2.00392,9000000.0
2008-04-01 03:32:00,2.00401,2.00416,2.00401,2.00408,6000000.0
2008-04-01 03:33:00,2.00432,2.00435,2.00423,2.00428,7000000.0
2008-04-01 03:34:00,2.00416,2.0043,2.00416,2.00429,9000000.0
2008-04-01 03:35:00,2.00456,2.00456,2.00423,2.00434,10000000.0
2008-04-01 03:36:00,2.00435,2.00435,2.00402,2.00408,7000000.0
2008-04-01 03:37:00,2.00389,2.00399,2.00379,2.00379,9000000.0
2008-04-01 03:38:00,2.00345,2.00358,2.00339,2.00339,7000000.0
2008-04-01 03:39:00,2.00377,2.00396,2.00377,2.00384,8000000.0
2008-04-01 03:40:00,2.00371,2.00372,2.00351,2.00365,11000000.0
2008-04-01 03:41:00,2.00356,2.00364,2.00343,2.00364,10000000.0
2008-04-01 03:42:00,2.00384,2.00397,2.00378,2.00387,9000000.0
2008-04-01 03:43:00,2.00397,2.00402,2.00391,2.00394,7000000.0
2008-04-01 03:44:00,2.00407,2.00407,2.00333,2.00357,7000000.0
2008-04-01 03:45:00,2.00424,2.00424,2.00393,2.00394,8000000.0
2008-04-01 03:46:00,2.00379,2.00379,2.00354,2.00361,8000000.0
2008-04-01 03:47:00,2.00364,2.00372,2.00346,2.00346,7000000.0
2008-04-01 03:48:00,2.00316,2.00335,2.00314,2.00335,11000000.0
2008-04-01 03:49:00,2.0033,2.0038,2.0033,2.0038,8000000.0
2008-04-01 03:50:00,2.00367,2.00367,2.00321,2.0034,7000000.0
2008-04-01 03:51:00,2.00342,2.00357,2.00316,2.00357,9000000.0
2008-04-01 03:52:00,2.00365,2.00365,2.00329,2.00329,8000000.0
2008-04-01 03:53:00,2.00308,2.00314,2.00275,2.00275,10000000.0
2008-04-01 03:54:00,2.00275,2.00275,2.00261,2.00261,11000000.0
2008-04-01 03:55:00,2.00236,2.00236,2.00189,2.00189,7000000.0
2008-04-01 03:56:00,2.0016,2.00195,2.0016,2.0019,10000000.0
2008-04-01 03:57:00,2.00191,2.00215,2.00191,2.00195,8000000.0
2008-04-01 03:58:00,2.00179,2.00201,2.00171,2.00186,8000000.0
2008-04-01 03:59:00,2.00178,2.00219,2.00178,2.00204,7000000.0
2008-04-01 04:00:00,2.00224,2.00224,2.00208,2.00223,10000000.0
2008-04-01 04:01:00,2.00222,2.00294,2.00222,2.00294,7000000.0
2008-04-01 04:02:00,2.00268,2.00268,2.00174,2.00196,8000000.0
2008-04-01 04:03:00,2.00323,2.00363,2.00323,2.00356,8000000.0
2008-04-01 04:04:00,2.00359,2.00359,2.00274,2.00274,8000000.0
2008-04-01 04:05:00,2.00383,2.00437,2.00204,2.00204,9000000.0
2008-04-01 04:06:00,2.00405,2.00405,2.00391,2.00396,8000000.0
2008-04-01 04:07:00,2.00408,2.00434,2.00402,2.0042,11000000.0
2008-04-01 04:08:00,2.00439,2.00468,2.00439,2.00458,7000000.0
2008-04-01 04:09:00,2.00434,2.00435,2.00393,2.00393,8000000.0
2008-04-01 04:10:00,2.00387,2.00425,2.0038,2.00425,10000000.0
2008-04-01 04:11:00,2.00374,2.0039,2.00374,2.00386,7000000.0
2008-04-01 04:12:00,2.00378,2.00378,2.00323,2.00367,8000000.0
2008-04-01 04:13:00,2.00374,2.00391,2.00364,2.00364,8000000.0
2008-04-01 04:14:00,2.00378,2.00387,2.00378,2.00383,7000000.0
2008-04-01 04:15:00,2.00401,2.00426,2.00401,2.00405,7000000.0
2008-04-01 04:16:00,2.00446,2.00462,2.00423,2.00462,7000000.0
2008-04-01 04:17:00,2.00512,2.00512,2.0046,2.0046,8000000.0
2008-04-01 04:18:00,2.00447,2.00463,2.00437,2.00442,7000000.0
2008-04-01 04:19:00,2.00438,2.00445,2.00429,2.00445,7000000.0
2008-04-01 04:20:00,2.00423,2.00423,2.00372,2.00391,10000000.0
2008-04-01 04:21:00,2.0038,2.00405,2.0038,2.00384,8000000.0
2008-04-01 04:22:00,2.00403,2.00403,2.00385,2.00385,9000000.0
2008-04-01 04:23:00,2.00385,2.00404,2.00383,2.00404,7000000.0
2008-04-01 04:24:00,2.0041,2.0041,2.00384,2.00384,9000000.0
2008-04-01 04:25:00,2.00403,2.00425,2.00398,2.00398,11000000.0
2008-04-01 04:26:00,2.0039,2.00405,2.0039,2.00401,7000000.0
2008-04-01 04:27:00,2.0041,2.0041,2.00393,2.00407,8000000.0
2008-04-01 04:28:00,2.00394,2.00406,2.00392,2.00392,7000000.0
2008-04-01 04:29:00,2.00391,2.00415,2.00391,2.00415,8000000.0
2008-04-01 04:30:00,2.00408,2.00408,2.00379,2.00393,9000000.0
2008-04-01 04:31:00,2.00379,2.00408,2.00379,2.00408,10000000.0
2008-04-01 04:32:00,2.00422,2.00422,2.00364,2.00364,9000000.0
2008-04-01 04:33:00,2.00371,2.00413,2.00371,2.00399,8000000.0
2008-04-01 04:34:00,2.00368,2.00368,2.00343,2.00343,7000000.0
2008-04-01 04:35:00,2.00338,2.00341,2.00329,2.00329,7000000.0
2008-04-01 04:36:00,2.00323,2.00331,2.00291,2.00307,8000000.0
2008-04-01 04:37:00,2.00341,2.00353,2.00341,2.00345,5000000.0
2008-04-01 04:38:00,2.00355,2.00372,2.00349,2.00372,9000000.0
2008-04-01 04:39:00,2.0037,2.00373,2.00355,2.00357,9000000.0
2008-04-01 04:40:00,2.00355,2.00355,2.00326,2.00326,7000000.0
2008-04-01 04:41:00,2.00327,2.00327,2.00307,2.00311,8000000.0
2008-04-01 04:42:00,2.00304,2.00312,2.00297,2.00305,7000000.0
2008-04-01 04:43:00,2.00299,2.0031,2.00268,2.003,11000000.0
2008-04-01 04:44:00,2.00311,2.00321,2.00303,2.00317,9000000.0
2008-04-01 04:45:00,2.00355,2.00366,2.00348,2.00364,11000000.0
2008-04-01 04:46:00,2.00367,2.00384,2.00362,2.00369,7000000.0
2008-04-01 04:47:00,2.00396,2.00404,2.0039,2.00404,7000000.0
2008-04-01 04:48:00,2.00419,2.00428,2.00393,2.00393,7000000.0
2008-04-01 04:49:00,2.00409,2.00409,2.0034,2.00344,11000000.0
2008-04-01 04:50:00,2.00325,2.00328,2.00309,2.00314,9000000.0
2008-04-01 04:51:00,2.00258,2.00285,2.00234,2.00261,7000000.0
2008-04-01 04:52:00,2.0031,2.0033,2.00306,2.00314,10000000.0
2008-04-01 04:53:00,2.00282,2.00282,2.00252,2.00254,9000000.0
2008-04-01 04:54:00,2.00319,2.00348,2.00319,2.00324,8000000.0
2008-04-01 04:55:00,2.00357,2.00357,2.00314,2.00315,8000000.0
2008-04-01 04:56:00,2.00327,2.00327,2.00278,2.00278,7000000.0
2008-04-01 04:57:00,2.00228,2.00251,2.00228,2.00251,8000000.0
2008-04-01 04:58:00,2.0026,2.0026,2.00242,2.00257,8000000.0
2008-04-01 04:59:00,2.00237,2.00237,2.00218,2.00223,8000000.0
2008-04-01 05:00:00,2.00243,2.00243,2.002,2.0022,7000000.0
2008-04-01 05:01:00,2.00235,2.00235,2.00195,2.00218,7000000.0
2008-04-01 05:02:00,2.0022,2.0022,2.00195,2.00207,7000000.0
2008-04-01 05:03:00,2.00185,2.00185,2.00162,2.0017,7000000.0
2008-04-01 05:04:00,2.00161,2.00161,2.0011,2.0011,7000000.0
2008-04-01 05:05:00,2.00089,2.00108,2.00089,2.00096,8000000.0
2008-04-01 05:06:00,2.00068,2.00101,2.00068,2.00101,7000000.0
2008-04-01 05:07:00,2.00108,2.00108,2.00071,2.00082,8000000.0
2008-04-01 05:08:00,2.00072,2.00088,2.00011,2.00011,10000000.0
2008-04-01 05:09:00,2.00085,2.00122,2.00078,2.00122,7000000.0
2008-04-01 05:10:00,2.00132,2.0014,2.00128,2.00133,7000000.0
2008-04-01 05:11:00,2.00154,2.00167,2.00138,2.00163,8000000.0
2008-04-01 05:12:00,2.00163,2.0019,2.00163,2.00172,11000000.0
2008-04-01 05:13:00,2.00156,2.00174,2.00153,2.00163,8000000.0
2008-04-01 05:14:00,2.00163,2.00163,2.00136,2.00157,7000000.0
2008-04-01 05:15:00,2.00169,2.00175,2.00168,2.00168,7000000.0
2008-04-01 05:16:00,2.00174,2.00198,2.00174,2.00189,7000000.0
2008-04-01 05:17:00,2.00182,2.00208,2.00175,2.00208,8000000.0
2008-04-01 05:18:00,2.00178,2.00178,2.00095,2.00135,8000000.0
2008-04-01 05:19:00,2.00205,2.00205,2.00165,2.00171,7000000.0
2008-04-01 05:20:00,2.00157,2.00157,2.00144,2.00154,5000000.0
2008-04-01 05:21:00,2.00145,2.00202,2.00145,2.00156,8000000.0
2008-04-01 05:22:00,2.00133,2.00147,2.00125,2.00125,7000000.0
2008-04-01 05:23:00,2.00175,2.00226,2.00175,2.00223,10000000.0
2008-04-01 05:24:00,2.00257,2.00257,2.00231,2.0024,8000000.0
2008-04-01 05:25:00,2.00238,2.00253,2.00223,2.00223,7000000.0
2008-04-01 05:26:00,2.00242,2.00243,2.00173,2.00173,7000000.0
2008-04-01 05:27:00,2.00181,2.00223,2.00181,2.00217,8000000.0
2008-04-01 05:28:00,2.00251,2.00251,2.00185,2.00188,9000000.0
2008-04-01 05:29:00,2.00228,2.00228,2.00185,2.00202,7000000.0
2008-04-01 05:30:00,2.00161,2.00339,2.00144,2.00339,10000000.0
2008-04-01 05:31:00,2.0032,2.00367,2.0032,2.00363,8000000.0
2008-04-01 05:32:00,2.00376,2.00459,2.00376,2.00459,8000000.0
2008-04-01 05:33:00,2.00487,2.00487,2.00341,2.00341,9000000.0
2008-04-01 05:34:00,2.00386,2.00456,2.00382,2.00448,8000000.0
2008-04-01 05:35:00,2.00408,2.00408,2.00352,2.00352,7000000.0
2008-04-01 05:36:00,2.00379,2.00492,2.00379,2.00492,9000000.0
2008-04-01 05:37:00,2.00496,2.00496,2.0047,2.0047,7000000.0
2008-04-01 05:38:00,2.00455,2.00464,2.00451,2.00451,9000000.0
2008-04-01 05:39:00,2.00452,2.00476,2.00452,2.00476,7000000.0
2008-04-01 05:40:00,2.00479,2.00533,2.0047,2.00533,7000000.0
2008-04-01 05:41:00,2.00532,2.00547,2.0052,2.0052,8000000.0
2008-04-01 05:42:00,2.00493,2.00495,2.0048,2.00495,7000000.0
2008-04-01 05:43:00,2.00484,2.00484,2.0032,2.0032,9000000.0
2008-04-01 05:44:00,2.00336,2.00381,2.00323,2.00381,6000000.0
2008-04-01 05:45:00,2.00429,2.00452,2.0042,2.00432,11000000.0
2008-04-01 05:46:00,2.00484,2.00578,2.00484,2.00566,7000000.0
2008-04-01 05:47:00,2.00545,2.0055,2.00545,2.00545,8000000.0
2008-04-01 05:48:00,2.00547,2.00547,2.00529,2.00538,6000000.0
2008-04-01 05:49:00,2.00531,2.00537,2.0052,2.00534,8000000.0
2008-04-01 05:50:00,2.00574,2.00574,2.00545,2.00545,9000000.0
2008-04-01 05:51:00,2.00525,2.00541,2.00525,2.00535,8000000.0
2008-04-01 05:52:00,2.00499,2.00501,2.0045,2.00459,8000000.0
2008-04-01 05:53:00,2.00459,2.00464,2.00449,2.00449,7000000.0
2008-04-01 05:54:00,2.0044,2.00451,2.00415,2.00415,10000000.0
2008-04-01 05:55:00,2.0043,2.00446,2.00427,2.00446,8000000.0
2008-04-01 05:56:00,2.00477,2.00503,2.00477,2.00503,7000000.0
2008-04-01 05:57:00,2.00546,2.00573,2.00546,2.00554,8000000.0
2008-04-01 05:58:00,2.0056,2.0056,2.00515,2.0055,9000000.0
2008-04-01 05:59:00,2.00551,2.00556,2.00512,2.00512,10000000.0
2008-04-01 06:00:00,2.00525,2.00553,2.00518,2.00553,8000000.0
2008-04-01 06:01:00,2.00601,2.00675,2.00601,2.00675,7000000.0
2008-04-01 06:02:00,2.00738,2.00804,2.00738,2.00804,7000000.0
2008-04-01 06:03:00,2.00811,2.00813,2.00797,2.00813,8000000.0
2008-04-01 06:04:00,2.00815,2.00815,2.00761,2.00766,7000000.0
2008-04-01 06:05:00,2.00757,2.00764,2.00736,2.00764,7000000.0
2008-04-01 06:06:00,2.00754,2.00754,2.00726,2.00735,7000000.0
2008-04-01 06:07:00,2.00735,2.00735,2.00715,2.00729,7000000.0
2008-04-01 06:08:00,2.0073,2.00738,2.00724,2.00738,7000000.0
2008-04-01 06:09:00,2.00735,2.00735,2.00709,2.00714,8000000.0
2008-04-01 06:10:00,2.00715,2.00732,2.0071,2.00732,8000000.0
2008-04-01 06:11:00,2.00747,2.00773,2.00747,2.00773,8000000.0
2008-04-01 06:12:00,2.0078,2.0078,2.00738,2.00763,8000000.0
2008-04-01 06:13:00,2.007,2.00767,2.007,2.00721,8000000.0
2008-04-01 06:14:00,2.0073,2.00751,2.00728,2.00732,10000000.0
2008-04-01 06:15:00,2.00734,2.00734,2.00717,2.00719,8000000.0
2008-04-01 06:16:00,2.00727,2.00727,2.00713,2.00715,9000000.0
2008-04-01 06:17:00,2.00689,2.00689,2.00674,2.00683,7000000.0
2008-04-01 06:18:00,2.00676,2.00685,2.00636,2.00685,9000000.0
2008-04-01 06:19:00,2.00685,2.007,2.00685,2.00695,7000000.0
2008-04-01 06:20:00,2.00668,2.00686,2.00667,2.00669,9000000.0
2008-04-01 06:21:00,2.00676,2.0069,2.00671,2.0069,8000000.0
2008-04-01 06:22:00,2.00734,2.00745,2.00721,2.00745,8000000.0
2008-04-01 06:23:00,2.00747,2.00747,2.0073,2.00736,8000000.0
2008-04-01 06:24:00,2.00743,2.00815,2.00743,2.00815,11000000.0
2008-04-01 06:25:00,2.00869,2.00869,2.00764,2.00764,11000000.0
2008-04-01 06:26:00,2.00744,2.00753,2.0073,2.00737,11000000.0
2008-04-01 06:27:00,2.00743,2.00756,2.0074,2.0074,7000000.0
2008-04-01 06:28:00,2.00746,2.00749,2.00737,2.00741,8000000.0
2008-04-01 06:29:00,2.00732,2.00733,2.00719,2.00719,8000000.0
2008-04-01 06:30:00,2.00705,2.00705,2.00668,2.00689,8000000.0
2008-04-01 06:31:00,2.00723,2.00727,2.00699,2.00725,7000000.0
2008-04-01 06:32:00,2.00695,2.00718,2.00691,2.00718,7000000.0
2008-04-01 06:33:00,2.00796,2.00853,2.00796,2.00853,7000000.0
2008-04-01 06:34:00,2.00837,2.00842,2.00837,2.00842,7000000.0
2008-04-01 06:35:00,2.0083,2.0083,2.00802,2.00802,11000000.0
2008-04-01 06:36:00,2.00803,2.00809,2.00781,2.00809,7000000.0
2008-04-01 06:37:00,2.00813,2.00813,2.00781,2.00788,10000000.0
2008-04-01 06:38:00,2.00759,2.00774,2.00753,2.00753,10000000.0
2008-04-01 06:39:00,2.00708,2.00708,2.00689,2.00689,11000000.0
2008-04-01 06:40:00,2.00689,2.00689,2.00656,2.00676,9000000.0
2008-04-01 06:41:00,2.00682,2.00714,2.00682,2.0069,7000000.0
2008-04-01 06:42:00,2.00677,2.00736,2.00648,2.00736,11000000.0
2008-04-01 06:43:00,2.00739,2.00752,2.00739,2.00749,7000000.0
2008-04-01 06:44:00,2.00757,2.00759,2.00743,2.00758,8000000.0
2008-04-01 06:45:00,2.00827,2.00827,2.00785,2.00823,8000000.0
2008-04-01 06:46:00,2.00824,2.00824,2.00754,2.00754,10000000.0
2008-04-01 06:47:00,2.00739,2.00746,2.00735,2.00735,8000000.0
2008-04-01 06:48:00,2.00729,2.00759,2.00729,2.00756,7000000.0
2008-04-01 06:49:00,2.00785,2.00785,2.00753,2.00757,8000000.0
2008-04-01 06:50:00,2.00714,2.00729,2.00705,2.00729,10000000.0
2008-04-01 06:51:00,2.00734,2.00751,2.00718,2.00718,10000000.0
2008-04-01 06:52:00,2.00699,2.00711,2.0069,2.00711,8000000.0
2008-04-01 06:53:00,2.00706,2.00706,2.00685,2.00691,8000000.0
2008-04-01 06:54:00,2.00711,2.00745,2.00711,2.00736,7000000.0
2008-04-01 06:55:00,2.00722,2.00741,2.00694,2.00739,7000000.0
2008-04-01 06:56:00,2.00752,2.00756,2.00735,2.00748,8000000.0
2008-04-01 06:57:00,2.00717,2.00737,2.00705,2.00737,7000000.0
2008-04-01 06:58:00,2.00774,2.00785,2.00763,2.00763,7000000.0
2008-04-01 06:59:00,2.00732,2.00739,2.00723,2.00739,7000000.0
2008-04-01 07:00:00,2.00758,2.00758,2.00725,2.00725,7000000.0
2008-04-01 07:01:00,2.00712,2.00723,2.00671,2.00672,7000000.0
2008-04-01 07:02:00,2.00649,2.00658,2.00615,2.00629,9000000.0
2008-04-01 07:03:00,2.00631,2.00657,2.00622,2.00657,7000000.0
2008-04-01 07:04:00,2.00648,2.00657,2.00643,2.00652,8000000.0
2008-04-01 07:05:00,2.0066,2.00671,2.00656,2.00661,11000000.0
2008-04-01 07:06:00,2.00632,2.00678,2.00632,2.0066,11000000.0
2008-04-01 07:07:00,2.00651,2.00681,2.00651,2.00681,11000000.0
2008-04-01 07:08:00,2.00677,2.00677,2.00624,2.00624,9000000.0
2008-04-01 07:09:00,2.00616,2.00616,2.00579,2.00607,8000000.0
2008-04-01 07:10:00,2.00591,2.00607,2.0054,2.0054,7000000.0
2008-04-01 07:11:00,2.00583,2.00676,2.00583,2.00676,10000000.0
2008-04-01 07:12:00,2.00705,2.00725,2.0066,2.0066,7000000.0
2008-04-01 07:13:00,2.00775,2.00842,2.00775,2.00842,8000000.0
2008-04-01 07:14:00,2.00824,2.00907,2.00824,2.00907,7000000.0
2008-04-01 07:15:00,2.00884,2.00884,2.00826,2.00852,10000000.0
2008-04-01 07:16:00,2.00857,2.00863,2.00833,2.00836,8000000.0
2008-04-01 07:17:00,2.00802,2.0082,2.00797,2.00802,11000000.0
2008-04-01 07:18:00,2.00767,2.00767,2.00713,2.00731,8000000.0
2008-04-01 07:19:00,2.00718,2.00806,2.00707,2.00801,8000000.0
2008-04-01 07:20:00,2.00828,2.00884,2.00813,2.00884,9000000.0
2008-04-01 07:21:00,2.00894,2.00962,2.00894,2.00962,10000000.0
2008-04-01 07:22:00,2.00998,2.01005,2.00986,2.00994,11000000.0
2008-04-01 07:23:00,2.00979,2.00979,2.00924,2.00924,7000000.0
2008-04-01 07:24:00,2.00896,2.00924,2.00887,2.00896,9000000.0
2008-04-01 07:25:00,2.00912,2.00931,2.00907,2.00931,8000000.0
2008-04-01 07:26:00,2.00929,2.00938,2.00897,2.00903,7000000.0
2008-04-01 07:27:00,2.00932,2.00932,2.00903,2.00903,7000000.0
2008-04-01 07:28:00,2.00833,2.00833,2.00787,2.0079,7000000.0
2008-04-01 07:29:00,2.00771,2.00792,2.00679,2.00679,8000000.0
2008-04-01 07:30:00,2.00694,2.00714,2.00693,2.00713,8000000.0
2008-04-01 07:31:00,2.00724,2.00724,2.00644,2.00644,7000000.0
2008-04-01 07:32:00,2.00637,2.00652,2.00601,2.00607,9000000.0
2008-04-01 07:33:00,2.00587,2.00621,2.00587,2.00621,8000000.0
2008-04-01 07:34:00,2.0065,2.00692,2.0065,2.00688,11000000.0
2008-04-01 07:35:00,2.00727,2.00748,2.00724,2.00748,8000000.0
2008-04-01 07:36:00,2.00716,2.00716,2.00696,2.00696,7000000.0
2008-04-01 07:37:00,2.00696,2.00696,2.00562,2.00562,7000000.0
2008-04-01 07:38:00,2.00536,2.00536,2.00516,2.00525,11000000.0
2008-04-01 07:39:00,2.00505,2.0052,2.00505,2.00512,7000000.0
2008-04-01 07:40:00,2.00506,2.00506,2.00475,2.00475,8000000.0
2008-04-01 07:41:00,2.00421,2.00427,2.00408,2.00412,9000000.0
2008-04-01 07:42:00,2.00435,2.00439,2.00413,2.00427,11000000.0
2008-04-01 07:43:00,2.00441,2.00441,2.00406,2.00406,7000000.0
2008-04-01 07:44:00,2.00427,2.00427,2.00391,2.004,7000000.0
2008-04-01 07:45:00,2.00431,2.00444,2.00409,2.00409,7000000.0
2008-04-01 07:46:00,2.0039,2.00392,2.00357,2.00357,10000000.0
2008-04-01 07:47:00,2.00341,2.00359,2.00341,2.00354,7000000.0
2008-04-01 07:48:00,2.00358,2.00411,2.00358,2.00402,8000000.0
2008-04-01 07:49:00,2.00423,2.00444,2.00419,2.00429,8000000.0
2008-04-01 07:50:00,2.00463,2.00463,2.00444,2.00448,7000000.0
2008-04-01 07:51:00,2.00473,2.00483,2.00437,2.00483,8000000.0
2008-04-01 07:52:00,2.00508,2.00514,2.00486,2.00507,10000000.0
2008-04-01 07:53:00,2.00478,2.0055,2.00478,2.0055,11000000.0
2008-04-01 07:54:00,2.00572,2.00572,2.00522,2.00522,9000000.0
2008-04-01 07:55:00,2.0055,2.00556,2.00534,2.00534,9000000.0
2008-04-01 07:56:00,2.00532,2.00552,2.00512,2.00552,9000000.0
2008-04-01 07:57:00,2.00586,2.00606,2.00561,2.00561,7000000.0
2008-04-01 07:58:00,2.00622,2.0066,2.00622,2.0066,7000000.0
2008-04-01 07:59:00,2.00634,2.00634,2.00577,2.00616,7000000.0
2008-04-01 08:00:00,2.00604,2.00604,2.00545,2.00545,8000000.0
2008-04-01 08:01:00,2.00551,2.00551,2.00507,2.00529,10000000.0
2008-04-01 08:02:00,2.00551,2.00554,2.00459,2.00459,7000000.0
2008-04-01 08:03:00,2.00388,2.00396,2.00366,2.00396,8000000.0
2008-04-01 08:04:00,2.00394,2.0043,2.00388,2.00388,8000000.0
2008-04-01 08:05:00,2.00407,2.00425,2.00399,2.00425,8000000.0
2008-04-01 08:06:00,2.0039,2.004,2.00368,2.0037,7000000.0
2008-04-01 08:07:00,2.00338,2.00338,2.00313,2.0033,7000000.0
2008-04-01 08:08:00,2.00346,2.00371,2.00346,2.00363,7000000.0
2008-04-01 08:09:00,2.00376,2.00389,2.00372,2.00381,7000000.0
2008-04-01 08:10:00,2.00382,2.00382,2.00365,2.00373,7000000.0
2008-04-01 08:11:00,2.00374,2.00378,2.0036,2.00365,8000000.0
2008-04-01 08:12:00,2.0037,2.00393,2.00365,2.00393,9000000.0
2008-04-01 08:13:00,2.00395,2.00418,2.00395,2.00416,7000000.0
2008-04-01 08:14:00,2.00408,2.00451,2.00408,2.00439,9000000.0
2008-04-01 08:15:00,2.00489,2.00505,2.00489,2.00497,8000000.0
2008-04-01 08:16:00,2.005,2.00517,2.00498,2.00512,11000000.0
2008-04-01 08:17:00,2.00522,2.00572,2.00522,2.00569,7000000.0
2008-04-01 08:18:00,2.00565,2.00606,2.00565,2.0059,9000000.0
2008-04-01 08:19:00,2.00553,2.00553,2.00461,2.00461,7000000.0
2008-04-01 08:20:00,2.00391,2.00391,2.00295,2.00306,8000000.0
2008-04-01 08:21:00,2.00304,2.00304,2.00182,2.00182,8000000.0
2008-04-01 08:22:00,2.00203,2.00208,2.00123,2.00203,8000000.0
2008-04-01 08:23:00,2.00216,2.00216,2.0016,2.0016,7000000.0
2008-04-01 08:24:00,2.00182,2.00182,2.00056,2.00056,7000000.0
2008-04-01 08:25:00,2.00119,2.00201,2.00119,2.00199,8000000.0
2008-04-01 08:26:00,2.00181,2.00181,2.00112,2.00112,7000000.0
2008-04-01 08:27:00,2.00091,2.00135,2.00085,2.00135,10000000.0
2008-04-01 08:28:00,2.0004,2.00085,2.00002,2.00085,7000000.0
2008-04-01 08:29:00,2.00156,2.00212,2.00156,2.00211,10000000.0
2008-04-01 08:30:00,2.00244,2.00261,2.00242,2.00242,7000000.0
2008-04-01 08:31:00,2.00236,2.00252,2.00234,2.00252,10000000.0
2008-04-01 08:32:00,2.00272,2.00272,2.00248,2.00255,8000000.0
2008-04-01 08:33:00,2.00269,2.00269,2.00245,2.00258,7000000.0
2008-04-01 08:34:00,2.00263,2.00288,2.00255,2.00288,9000000.0
2008-04-01 08:35:00,2.0028,2.0028,2.00253,2.00278,9000000.0
2008-04-01 08:36:00,2.00263,2.00263,2.00178,2.00178,8000000.0
2008-04-01 08:37:00,2.00229,2.00247,2.00208,2.00247,9000000.0
2008-04-01 08:38:00,2.00243,2.00249,2.00138,2.00249,10000000.0
2008-04-01 08:39:00,2.00299,2.00325,2.00264,2.00264,11000000.0
2008-04-01 08:40:00,2.0021,2.00228,2.00193,2.00193,8000000.0
2008-04-01 08:41:00,2.00226,2.00338,2.00226,2.00338,11000000.0
2008-04-01 08:42:00,2.00288,2.00288,2.00251,2.0028,10000000.0
2008-04-01 08:43:00,2.00241,2.00241,2.00201,2.00238,8000000.0
2008-04-01 08:44:00,2.002,2.00204,2.00173,2.00173,10000000.0
2008-04-01 08:45:00,2.00196,2.00223,2.00196,2.00223,8000000.0
2008-04-01 08:46:00,2.00218,2.00228,2.00077,2.00216,8000000.0
2008-04-01 08:47:00,2.00126,2.00126,2.00086,2.00086,7000000.0
2008-04-01 08:48:00,2.00087,2.00113,2.00087,2.00113,10000000.0
2008-04-01 08:49:00,2.00111,2.00146,2.00111,2.00146,11000000.0
2008-04-01 08:50:00,2.00192,2.00228,2.00192,2.00228,7000000.0
2008-04-01 08:51:00,2.00246,2.00246,2.0021,2.00222,8000000.0
2008-04-01 08:52:00,2.00188,2.00188,2.00106,2.00106,9000000.0
2008-04-01 08:53:00,2.00104,2.0014,2.0008,2.0014,8000000.0
2008-04-01 08:54:00,2.00136,2.00136,2.00023,2.00023,8000000.0
2008-04-01 08:55:00,2.0007,2.00105,2.0005,2.00105,8000000.0
2008-04-01 08:56:00,2.00092,2.00134,2.00085,2.00134,7000000.0
2008-04-01 08:57:00,2.00165,2.00188,2.00165,2.00188,8000000.0
2008-04-01 08:58:00,2.00227,2.00282,2.00227,2.00282,7000000.0
2008-04-01 08:59:00,2.003,2.003,2.00173,2.00173,7000000.0
2008-04-01 09:00:00,2.0016,2.00183,2.0016,2.00183,8000000.0
2008-04-01 09:01:00,2.00191,2.00211,2.00191,2.00205,9000000.0
2008-04-01 09:02:00,2.00218,2.00307,2.00218,2.00307,10000000.0
2008-04-01 09:03:00,2.00247,2.00247,2.00182,2.00182,7000000.0
2008-04-01 09:04:00,2.0009,2.00113,2.00088,2.00113,7000000.0
2008-04-01 09:05:00,2.00124,2.00141,2.00024,2.00024,7000000.0
2008-04-01 09:06:00,1.99998,2.00016,1.9999,1.99996,11000000.0
2008-04-01 09:07:00,2.0,2.00007,1.99989,1.99998,8000000.0
2008-04-01 09:08:00,2.00096,2.00133,2.00096,2.00104,7000000.0
2008-04-01 09:09:00,2.001,2.00123,2.00027,2.0003,11000000.0
2008-04-01 09:10:00,1.99969,2.00006,1.99969,1.99992,7000000.0
2008-04-01 09:11:00,2.00004,2.00161,2.00004,2.00161,9000000.0
2008-04-01 09:12:00,2.00172,2.00185,2.00123,2.00123,8000000.0
2008-04-01 09:13:00,2.00123,2.00126,2.00105,2.00124,9000000.0
2008-04-01 09:14:00,2.00102,2.00105,2.00081,2.00095,11000000.0
2008-04-01 09:15:00,2.00086,2.00129,2.00086,2.00088,7000000.0
2008-04-01 09:16:00,2.00101,2.00159,2.00101,2.00159,8000000.0
2008-04-01 09:17:00,2.00156,2.00181,2.00131,2.00131,11000000.0
2008-04-01 09:18:00,2.00184,2.00231,2.00184,2.00231,8000000.0
2008-04-01 09:19:00,2.00178,2.00178,2.00099,2.00106,7000000.0
2008-04-01 09:20:00,2.00132,2.00157,2.00132,2.00141,7000000.0
2008-04-01 09:21:00,2.00202,2.00225,2.00194,2.00224,8000000.0
2008-04-01 09:22:00,2.00211,2.00232,2.00184,2.00187,8000000.0
2008-04-01 09:23:00,2.00172,2.00172,2.00127,2.00127,7000000.0
2008-04-01 09:24:00,2.00109,2.00137,2.00109,2.00133,8000000.0
2008-04-01 09:25:00,2.0012,2.0012,2.00083,2.00083,7000000.0
2008-04-01 09:26:00,2.00136,2.00158,2.0012,2.00157,11000000.0
2008-04-01 09:27:00,2.00122,2.00122,2.00053,2.00053,11000000.0
2008-04-01 09:28:00,2.00035,2.00122,2.00035,2.00122,9000000.0
2008-04-01 09:29:00,2.00178,2.00178,2.00131,2.00141,8000000.0
2008-04-01 09:30:00,2.00131,2.00186,2.00131,2.00186,7000000.0
2008-04-01 09:31:00,2.00246,2.00253,2.00202,2.00202,7000000.0
2008-04-01 09:32:00,2.00253,2.00258,2.00222,2.00222,7000000.0
2008-04-01 09:33:00,2.00212,2.00212,2.00175,2.00187,8000000.0
2008-04-01 09:34:00,2.00176,2.00185,2.00163,2.00178,7000000.0
2008-04-01 09:35:00,2.00183,2.00204,2.00149,2.00204,10000000.0
2008-04-01 09:36:00,2.00166,2.00192,2.00157,2.00163,8000000.0
2008-04-01 09:37:00,2.00195,2.00203,2.00172,2.00189,11000000.0
2008-04-01 09:38:00,2.00183,2.00224,1.99992,2.00223,11000000.0
2008-04-01 09:39:00,2.00222,2.00222,2.0016,2.0016,7000000.0
2008-04-01 09:40:00,2.00201,2.00299,2.00194,2.00299,9000000.0
2008-04-01 09:41:00,2.00336,2.00399,2.00336,2.00347,8000000.0
2008-04-01 09:42:00,2.00351,2.00351,2.00189,2.00189,10000000.0
2008-04-01 09:43:00,2.00117,2.00188,2.00117,2.00188,11000000.0
2008-04-01 09:44:00,2.002,2.002,2.00148,2.00167,8000000.0
2008-04-01 09:45:00,2.00188,2.00188,2.00102,2.00156,7000000.0
2008-04-01 09:46:00,2.00159,2.00168,2.00134,2.00146,11000000.0
2008-04-01 09:47:00,2.00147,2.00177,2.00145,2.00177,9000000.0
2008-04-01 09:48:00,2.00146,2.00146,2.00109,2.00117,7000000.0
2008-04-01 09:49:00,2.00149,2.00197,2.00149,2.00187,11000000.0
2008-04-01 09:50:00,2.00186,2.00188,2.00166,2.00188,8000000.0
2008-04-01 09:51:00,2.00163,2.00168,2.00149,2.00168,8000000.0
2008-04-01 09:52:00,2.00183,2.00222,2.00179,2.00217,8000000.0
2008-04-01 09:53:00,2.00203,2.00219,2.00202,2.00209,10000000.0
2008-04-01 09:54:00,2.00192,2.00192,2.00106,2.00106,10000000.0
2008-04-01 09:55:00,2.00154,2.00193,2.00145,2.00193,8000000.0
2008-04-01 09:56:00,2.00189,2.00235,2.00189,2.00235,10000000.0
2008-04-01 09:57:00,2.00252,2.00257,2.00196,2.00203,8000000.0
2008-04-01 09:58:00,2.00201,2.00201,2.00185,2.00185,8000000.0
2008-04-01 09:59:00,2.00194,2.00209,2.00174,2.00199,10000000.0
2008-04-01 10:00:00,2.00175,2.00182,2.00122,2.00122,10000000.0
2008-04-01 10:01:00,2.00102,2.00107,2.00065,2.00088,10000000.0
2008-04-01 10:02:00,2.00083,2.00095,2.00064,2.00064,10000000.0
2008-04-01 10:03:00,2.00077,2.00077,2.00047,2.00047,7000000.0
2008-04-01 10:04:00,2.00072,2.00129,2.00072,2.00105,7000000.0
2008-04-01 10:05:00,2.00091,2.00091,1.9995,2.00003,11000000.0
2008-04-01 10:06:00,2.00059,2.00137,2.00056,2.00137,7000000.0
2008-04-01 10:07:00,2.00161,2.00234,2.00161,2.00226,7000000.0
2008-04-01 10:08:00,2.00211,2.00222,2.00204,2.00215,7000000.0
2008-04-01 10:09:00,2.00172,2.00172,2.00116,2.00116,7000000.0
2008-04-01 10:10:00,2.00094,2.001,2.00084,2.00084,7000000.0
2008-04-01 10:11:00,2.00096,2.00122,2.00081,2.00081,7000000.0
2008-04-01 10:12:00,2.00076,2.00099,2.00063,2.00079,8000000.0
2008-04-01 10:13:00,2.00072,2.00077,2.00058,2.00058,8000000.0
2008-04-01 10:14:00,2.00086,2.00122,2.00078,2.00122,7000000.0
2008-04-01 10:15:00,2.00127,2.0013,2.00109,2.00125,10000000.0
2008-04-01 10:16:00,2.00097,2.00099,2.00074,2.00099,7000000.0
2008-04-01 10:17:00,2.0009,2.00116,2.0009,2.00108,11000000.0
2008-04-01 10:18:00,2.00137,2.00144,2.00119,2.00125,8000000.0
2008-04-01 10:19:00,2.00149,2.00173,2.00149,2.00171,9000000.0
2008-04-01 10:20:00,2.00174,2.00197,2.00162,2.00197,7000000.0
2008-04-01 10:21:00,2.00208,2.00208,2.00198,2.00199,8000000.0
2008-04-01 10:22:00,2.00193,2.0023,2.00193,2.00217,7000000.0
2008-04-01 10:23:00,2.00202,2.00202,2.00176,2.00184,7000000.0
2008-04-01 10:24:00,2.00181,2.00184,2.00138,2.0015,7000000.0
2008-04-01 10:25:00,2.00149,2.00151,2.00128,2.0015,9000000.0
2008-04-01 10:26:00,2.00139,2.00165,2.00139,2.00161,11000000.0
2008-04-01 10:27:00,2.00174,2.00269,2.00174,2.00269,8000000.0
2008-04-01 10:28:00,2.00243,2.00254,2.00234,2.00254,9000000.0
2008-04-01 10:29:00,2.00258,2.00264,2.00216,2.00216,8000000.0
2008-04-01 10:30:00,2.00185,2.00196,2.00162,2.00191,8000000.0
2008-04-01 10:31:00,2.00201,2.00221,2.00178,2.00187,7000000.0
2008-04-01 10:32:00,2.00204,2.00204,2.0016,2.00169,9000000.0
2008-04-01 10:33:00,2.00194,2.00255,2.00194,2.00255,7000000.0
2008-04-01 10:34:00,2.00224,2.00275,2.00224,2.00275,7000000.0
2008-04-01 10:35:00,2.00296,2.0031,2.00293,2.00301,7000000.0
2008-04-01 10:36:00,2.00285,2.00287,2.00256,2.00267,8000000.0
2008-04-01 10:37:00,2.00271,2.00287,2.00271,2.00274,8000000.0
2008-04-01 10:38:00,2.00297,2.00297,2.00226,2.00226,10000000.0
2008-04-01 10:39:00,2.00229,2.00246,2.00223,2.00223,8000000.0
2008-04-01 10:40:00,2.00287,2.00297,2.00217,2.00221,7000000.0
2008-04-01 10:41:00,2.00203,2.00203,2.00127,2.00129,9000000.0
2008-04-01 10:42:00,2.00125,2.0015,2.00125,2.00135,7000000.0
2008-04-01 10:43:00,2.00124,2.00131,2.0011,2.0013,10000000.0
2008-04-01 10:44:00,2.00093,2.00093,2.00045,2.00054,7000000.0
2008-04-01 10:45:00,2.00069,2.00083,2.00064,2.00083,8000000.0
2008-04-01 10:46:00,2.00055,2.00067,2.0004,2.0004,8000000.0
2008-04-01 10:47:00,1.9996,2.00029,1.99934,2.00029,7000000.0
2008-04-01 10:48:00,2.00044,2.00067,2.00044,2.00067,8000000.0
2008-04-01 10:49:00,2.00102,2.00109,2.00093,2.00109,9000000.0
2008-04-01 10:50:00,2.0011,2.0015,2.0011,2.0015,8000000.0
2008-04-01 10:51:00,2.00143,2.00143,2.00088,2.00088,9000000.0
2008-04-01 10:52:00,2.00104,2.00135,2.00098,2.00129,8000000.0
2008-04-01 10:53:00,2.00191,2.00254,2.00191,2.00254,9000000.0
2008-04-01 10:54:00,2.00253,2.00253,2.0022,2.00228,10000000.0
2008-04-01 10:55:00,2.00249,2.0028,2.00249,2.00273,7000000.0
2008-04-01 10:56:00,2.00291,2.00344,2.00124,2.00292,7000000.0
2008-04-01 10:57:00,2.00207,2.00215,2.00197,2.00197,8000000.0
2008-04-01 10:58:00,2.00176,2.00176,2.00144,2.00149,7000000.0
2008-04-01 10:59:00,2.00118,2.00155,2.00103,2.00103,11000000.0
2008-04-01 11:00:00,2.00108,2.00131,1.99903,1.99903,7000000.0
2008-04-01 11:01:00,2.00051,2.00073,2.0005,2.00073,8000000.0
2008-04-01 11:02:00,2.00087,2.00103,2.00084,2.001,7000000.0
2008-04-01 11:03:00,2.00093,2.00103,2.00082,2.00103,11000000.0
2008-04-01 11:04:00,2.00118,2.00136,2.00108,2.00108,11000000.0
2008-04-01 11:05:00,2.0012,2.00149,2.0012,2.00144,7000000.0
2008-04-01 11:06:00,2.00195,2.00252,2.00195,2.00242,8000000.0
2008-04-01 11:07:00,2.00236,2.00236,2.0011,2.0011,7000000.0
2008-04-01 11:08:00,2.00102,2.00102,2.00075,2.00088,9000000.0
2008-04-01 11:09:00,2.0009,2.00137,2.0009,2.00123,8000000.0
2008-04-01 11:10:00,2.0015,2.00196,2.0015,2.00196,8000000.0
2008-04-01 11:11:00,2.00184,2.00184,2.00159,2.00176,10000000.0
2008-04-01 11:12:00,2.0022,2.00229,2.00216,2.00229,7000000.0
2008-04-01 11:13:00,2.00232,2.00249,2.00202,2.00239,11000000.0
2008-04-01 11:14:00,2.0024,2.0024,2.00217,2.00217,11000000.0
2008-04-01 11:15:00,2.00249,2.00284,2.00249,2.00276,7000000.0
2008-04-01 11:16:00,2.00272,2.00272,2.00256,2.00256,7000000.0
2008-04-01 11:17:00,2.00255,2.00281,2.00255,2.00268,7000000.0
2008-04-01 11:18:00,2.00267,2.00286,2.00258,2.00267,10000000.0
2008-04-01 11:19:00,2.00251,2.00251,2.00233,2.00238,11000000.0
2008-04-01 11:20:00,2.00223,2.00227,2.00206,2.00216,8000000.0
2008-04-01 11:21:00,2.00211,2.00234,2.00205,2.00234,7000000.0
2008-04-01 11:22:00,2.00267,2.00267,2.00234,2.00246,8000000.0
2008-04-01 11:23:00,2.00228,2.00287,2.00228,2.00287,8000000.0
2008-04-01 11:24:00,2.00291,2.00291,2.00271,2.00274,7000000.0
2008-04-01 11:25:00,2.00267,2.00267,2.00243,2.00243,8000000.0
2008-04-01 11:26:00,2.00264,2.00267,2.00248,2.00248,11000000.0
2008-04-01 11:27:00,2.00281,2.00286,2.00248,2.00248,8000000.0
2008-04-01 11:28:00,2.00218,2.00218,2.00192,2.00194,7000000.0
2008-04-01 11:29:00,2.00176,2.00179,2.00157,2.00165,8000000.0
2008-04-01 11:30:00,2.00139,2.00146,2.00073,2.00073,7000000.0
2008-04-01 11:31:00,2.00135,2.0015,2.00129,2.00136,11000000.0
2008-04-01 11:32:00,2.00128,2.00128,2.00105,2.00119,11000000.0
2008-04-01 11:33:00,2.00078,2.00091,2.0006,2.00091,7000000.0
2008-04-01 11:34:00,2.00077,2.0008,2.0007,2.0007,7000000.0
2008-04-01 11:35:00,2.00038,2.00042,2.00014,2.00042,10000000.0
2008-04-01 11:36:00,2.00025,2.00031,2.0001,2.00017,8000000.0
2008-04-01 11:37:00,2.00034,2.0007,2.00016,2.00041,8000000.0
2008-04-01 11:38:00,2.00033,2.00048,2.00025,2.00048,9000000.0
2008-04-01 11:39:00,2.00048,2.0005,2.00024,2.00026,9000000.0
2008-04-01 11:40:00,2.00047,2.00074,2.00047,2.00059,11000000.0
2008-04-01 11:41:00,2.00054,2.00077,2.00037,2.00077,11000000.0
2008-04-01 11:42:00,2.00052,2.00054,2.00032,2.0005,11000000.0
2008-04-01 11:43:00,2.00047,2.0007,2.00047,2.00049,7000000.0
2008-04-01 11:44:00,2.00049,2.00049,2.00027,2.00027,7000000.0
2008-04-01 11:45:00,1.99977,2.00018,1.99977,1.9999,11000000.0
2008-04-01 11:46:00,2.00021,2.00067,2.00018,2.00057,7000000.0
2008-04-01 11:47:00,2.00103,2.00116,2.00087,2.00112,9000000.0
2008-04-01 11:48:00,2.00136,2.00226,2.00136,2.00218,10000000.0
2008-04-01 11:49:00,2.00256,2.00282,2.00253,2.00253,7000000.0
2008-04-01 11:50:00,2.0021,2.00211,2.00194,2.00202,7000000.0
2008-04-01 11:51:00,2.00236,2.00236,2.00188,2.00189,8000000.0
2008-04-01 11:52:00,2.00111,2.00121,2.00083,2.00121,10000000.0
2008-04-01 11:53:00,2.00187,2.00194,2.00176,2.00189,10000000.0
2008-04-01 11:54:00,2.00181,2.00199,2.00176,2.00197,9000000.0
2008-04-01 11:55:00,2.0015,2.0015,2.0012,2.00129,8000000.0
2008-04-01 11:56:00,2.00142,2.00142,2.00082,2.00082,11000000.0
2008-04-01 11:57:00,2.00063,2.00072,2.00024,2.00024,8000000.0
2008-04-01 11:58:00,1.99997,2.00063,1.99997,2.00039,9000000.0
2008-04-01 11:59:00,1.99941,1.99987,1.99925,1.99987,7000000.0
2008-04-01 12:00:00,1.99995,2.0001,1.99986,2.00004,7000000.0
2008-04-01 12:01:00,1.99982,1.99982,1.9993,1.99931,10000000.0
2008-04-01 12:02:00,1.99944,1.99956,1.99936,1.99945,10000000.0
2008-04-01 12:03:00,1.99924,1.99932,1.99917,1.99925,7000000.0
2008-04-01 12:04:00,1.9991,1.9991,1.99891,1.99896,9000000.0
2008-04-01 12:05:00,1.99877,1.99877,1.99856,1.99864,11000000.0
2008-04-01 12:06:00,1.99878,1.99901,1.99866,1.99881,7000000.0
2008-04-01 12:07:00,1.99849,1.99849,1.99788,1.99788,7000000.0
2008-04-01 12:08:00,1.99801,1.99834,1.99791,1.99825,9000000.0
2008-04-01 12:09:00,1.99835,1.9986,1.99831,1.9986,8000000.0
2008-04-01 12:10:00,1.99816,1.99816,1.9977,1.9977,8000000.0
2008-04-01 12:11:00,1.99743,1.99757,1.99728,1.9975,7000000.0
2008-04-01 12:12:00,1.99788,1.99819,1.99785,1.99816,7000000.0
2008-04-01 12:13:00,1.99804,1.99804,1.99757,1.99768,10000000.0
2008-04-01 12:14:00,1.99752,1.99769,1.99712,1.99712,8000000.0
2008-04-01 12:15:00,1.99717,1.99735,1.99698,1.99711,8000000.0
2008-04-01 12:16:00,1.99724,1.99724,1.99693,1.99707,8000000.0
2008-04-01 12:17:00,1.99702,1.99702,1.99686,1.99686,8000000.0
2008-04-01 12:18:00,1.99666,1.99715,1.99659,1.99715,11000000.0
2008-04-01 12:19:00,1.99706,1.99745,1.99706,1.99745,9000000.0
2008-04-01 12:20:00,1.99747,1.99747,1.99728,1.99733,10000000.0
2008-04-01 12:21:00,1.99747,1.99773,1.99576,1.99576,7000000.0
2008-04-01 12:22:00,1.99738,1.99757,1.99727,1.99757,8000000.0
2008-04-01 12:23:00,1.99754,1.99795,1.99754,1.99781,7000000.0
2008-04-01 12:24:00,1.99746,1.99779,1.99728,1.99779,7000000.0
2008-04-01 12:25:00,1.99796,1.99796,1.99775,1.99787,9000000.0
2008-04-01 12:26:00,1.99791,1.99833,1.99791,1.99833,8000000.0
2008-04-01 12:27:00,1.99801,1.99808,1.99788,1.99798,10000000.0
2008-04-01 12:28:00,1.99818,1.99831,1.99806,1.99831,9000000.0
2008-04-01 12:29:00,1.99843,1.99886,1.99843,1.99881,9000000.0
2008-04-01 12:30:00,1.99876,1.9988,1.9986,1.99868,7000000.0
2008-04-01 12:31:00,1.99875,1.99881,1.99864,1.99872,11000000.0
2008-04-01 12:32:00,1.99814,1.9985,1.9981,1.9985,7000000.0
2008-04-01 12:33:00,1.9985,1.99912,1.9985,1.99903,7000000.0
2008-04-01 12:34:00,1.99938,2.0002,1.99938,2.0002,7000000.0
2008-04-01 12:35:00,2.00057,2.00084,2.00057,2.0008,8000000.0
2008-04-01 12:36:00,2.00128,2.00128,2.00088,2.00102,8000000.0
2008-04-01 12:37:00,2.00064,2.00068,2.0002,2.0002,9000000.0
2008-04-01 12:38:00,2.00007,2.00021,1.99991,2.00021,8000000.0
2008-04-01 12:39:00,2.00016,2.00019,2.00004,2.00015,9000000.0
2008-04-01 12:40:00,2.0006,2.00076,2.00047,2.00047,7000000.0
2008-04-01 12:41:00,1.99967,1.9998,1.99921,1.9998,8000000.0
2008-04-01 12:42:00,1.99971,2.00006,1.99971,2.00001,9000000.0
2008-04-01 12:43:00,1.99978,1.99978,1.99896,1.99896,9000000.0
2008-04-01 12:44:00,1.99902,1.99967,1.99896,1.99965,8000000.0
2008-04-01 12:45:00,1.99977,1.99992,1.99957,1.99974,10000000.0
2008-04-01 12:46:00,1.99947,1.99963,1.99943,1.99944,9000000.0
2008-04-01 12:47:00,1.99941,1.99951,1.99923,1.99951,10000000.0
2008-04-01 12:48:00,1.99953,1.99968,1.99939,1.99946,11000000.0
2008-04-01 12:49:00,1.9996,1.99968,1.99953,1.99955,7000000.0
2008-04-01 12:50:00,1.99962,1.9997,1.99887,1.99887,7000000.0
2008-04-01 12:51:00,1.99876,1.99897,1.99876,1.99891,8000000.0
2008-04-01 12:52:00,1.99916,1.99934,1.99876,1.99876,11000000.0
2008-04-01 12:53:00,1.99847,1.99892,1.99846,1.99883,8000000.0
2008-04-01 12:54:00,1.99859,1.99859,1.99841,1.99853,7000000.0
2008-04-01 12:55:00,1.99866,1.99897,1.99866,1.99894,8000000.0
2008-04-01 12:56:00,1.99892,1.99933,1.99892,1.99933,7000000.0
2008-04-01 12:57:00,1.99959,1.99999,1.99949,1.99999,7000000.0
2008-04-01 12:58:00,2.00006,2.00006,1.99969,1.99969,8000000.0
2008-04-01 12:59:00,1.99975,1.99999,1.99975,1.99999,7000000.0
2008-04-01 13:00:00,1.99959,1.99959,1.99905,1.99916,8000000.0
2008-04-01 13:01:00,1.9989,1.99905,1.99861,1.99892,8000000.0
2008-04-01 13:02:00,1.9993,1.9993,1.99915,1.99929,7000000.0
2008-04-01 13:03:00,1.99948,1.99979,1.99948,1.99979,8000000.0
2008-04-01 13:04:00,1.99955,1.99982,1.99945,1.99946,7000000.0
2008-04-01 13:05:00,1.99964,2.00007,1.9996,2.00007,8000000.0
2008-04-01 13:06:00,2.00001,2.00001,1.9995,1.99974,7000000.0
2008-04-01 13:07:00,2.00005,2.00009,1.99997,2.00009,7000000.0
2008-04-01 13:08:00,2.00013,2.00025,2.00007,2.00015,10000000.0
2008-04-01 13:09:00,2.00031,2.00051,2.00031,2.00041,7000000.0
2008-04-01 13:10:00,2.00026,2.00046,2.00024,2.00024,9000000.0
2008-04-01 13:11:00,2.00024,2.00035,2.00003,2.00032,8000000.0
2008-04-01 13:12:00,2.00036,2.00063,2.00011,2.00063,8000000.0
2008-04-01 13:13:00,2.00083,2.00106,2.00065,2.00065,9000000.0
2008-04-01 13:14:00,2.00037,2.0007,2.00037,2.00056,7000000.0
2008-04-01 13:15:00,2.00017,2.00017,1.99971,1.9999,8000000.0
2008-04-01 13:16:00,1.9997,1.99973,1.99955,1.9997,8000000.0
2008-04-01 13:17:00,2.00023,2.00041,1.99986,1.99986,9000000.0
2008-04-01 13:18:00,2.00002,2.00002,1.99975,1.99975,10000000.0
2008-04-01 13:19:00,1.99918,1.99918,1.99855,1.99855,8000000.0
2008-04-01 13:20:00,1.99845,1.99878,1.99845,1.99878,8000000.0
2008-04-01 13:21:00,1.99895,1.99895,1.9986,1.99864,7000000.0
2008-04-01 13:22:00,1.99883,1.99889,1.99859,1.99883,11000000.0
2008-04-01 13:23:00,1.99867,1.99874,1.9986,1.99874,8000000.0
2008-04-01 13:24:00,1.99903,1.99913,1.99903,1.99913,7000000.0
2008-04-01 13:25:00,1.99894,1.99911,1.99894,1.99903,11000000.0
2008-04-01 13:26:00,1.99895,1.99905,1.99874,1.99905,10000000.0
2008-04-01 13:27:00,1.99891,1.99903,1.99882,1.99894,8000000.0
2008-04-01 13:28:00,1.99939,1.99945,1.99935,1.99943,21000000.0
2008-04-01 13:29:00,1.99945,1.99988,1.99945,1.99988,17000000.0
2008-04-01 13:30:00,1.99964,1.99964,1.9994,1.9994,7000000.0
2008-04-01 13:31:00,1.99938,1.99945,1.9993,1.9993,9000000.0
2008-04-01 13:32:00,1.99919,1.99981,1.99919,1.9998,14000000.0
2008-04-01 13:33:00,2.00009,2.00009,1.99947,1.99947,14000000.0
2008-04-01 13:34:00,1.99924,1.99925,1.99916,1.99918,31000000.0
2008-04-01 13:35:00,1.99927,1.9996,1.99927,1.99935,17000000.0
2008-04-01 13:36:00,1.9997,1.99985,1.9997,1.99973,24000000.0
2008-04-01 13:37:00,1.99997,1.99999,1.99993,1.99997,10000000.0
2008-04-01 13:38:00,1.99998,2.00015,1.99997,2.00013,18000000.0
2008-04-01 13:39:00,1.99997,2.00018,1.99997,2.00017,15000000.0
2008-04-01 13:40:00,2.00042,2.00067,2.00039,2.00067,29000000.0
2008-04-01 13:41:00,2.00067,2.00067,2.0003,2.00044,13000000.0
2008-04-01 13:42:00,2.00036,2.00072,2.00024,2.00024,8000000.0
2008-04-01 13:43:00,2.00034,2.00045,2.0003,2.00033,10000000.0
2008-04-01 13:44:00,2.00042,2.00042,2.00014,2.00036,26000000.0
2008-04-01 13:45:00,2.00033,2.00048,2.00027,2.00048,22000000.0
2008-04-01 13:46:00,2.00049,2.00128,2.00049,2.00121,19000000.0
2008-04-01 13:47:00,2.00138,2.0014,2.00135,2.00136,17000000.0
2008-04-01 13:48:00,2.00125,2.00127,2.00112,2.00112,22000000.0
2008-04-01 13:49:00,2.00068,2.00068,1.99969,2.00018,24000000.0
2008-04-01 13:50:00,2.00058,2.00116,2.00046,2.00116,15000000.0
2008-04-01 13:51:00,2.00123,2.00168,2.00123,2.00168,22000000.0
2008-04-01 13:52:00,2.00185,2.00248,2.00185,2.00204,32000000.0
2008-04-01 13:53:00,2.00137,2.0015,2.0012,2.00127,28000000.0
2008-04-01 13:54:00,2.00036,2.00077,2.00022,2.00073,31000000.0
2008-04-01 13:55:00,2.00084,2.00084,2.00069,2.00078,20000000.0
2008-04-01 13:56:00,2.00089,2.00173,2.00089,2.00173,24000000.0
2008-04-01 13:57:00,2.00201,2.00206,2.00191,2.00206,34000000.0
2008-04-01 13:58:00,2.00203,2.00203,2.00145,2.00145,16000000.0
2008-04-01 13:59:00,2.00152,2.0017,2.00152,2.00169,30000000.0
2008-04-01 14:00:00,2.00185,2.00207,2.00182,2.00189,39000000.0
2008-04-01 14:01:00,2.002,2.00207,2.00195,2.00202,30000000.0
2008-04-01 14:02:00,2.00193,2.00211,2.00193,2.002,19000000.0
2008-04-01 14:03:00,2.00216,2.00259,2.00213,2.00226,23000000.0
2008-04-01 14:04:00,2.00194,2.0023,2.00188,2.0023,33000000.0
2008-04-01 14:05:00,2.00243,2.00268,2.00243,2.00258,28000000.0
2008-04-01 14:06:00,2.00252,2.00252,2.00235,2.00249,31000000.0
2008-04-01 14:07:00,2.00217,2.00217,2.00172,2.00172,31000000.0
2008-04-01 14:08:00,2.00162,2.00167,2.00134,2.00167,27000000.0
2008-04-01 14:09:00,2.00148,2.00175,2.00148,2.00171,27000000.0
2008-04-01 14:10:00,2.00197,2.00245,2.00197,2.00221,24000000.0
2008-04-01 14:11:00,2.00229,2.00262,2.00225,2.00258,21000000.0
2008-04-01 14:12:00,2.00245,2.00257,2.00237,2.00238,22000000.0
2008-04-01 14:13:00,2.0024,2.00248,2.00233,2.00248,13000000.0
2008-04-01 14:14:00,2.00256,2.00316,2.00256,2.00316,21000000.0
2008-04-01 14:15:00,2.00344,2.00344,2.00304,2.00306,25000000.0
2008-04-01 14:16:00,2.00278,2.00302,2.00273,2.00298,26000000.0
2008-04-01 14:17:00,2.00302,2.00343,2.00302,2.0034,32000000.0
2008-04-01 14:18:00,2.00344,2.00344,2.00333,2.00334,27000000.0
2008-04-01 14:19:00,2.00324,2.00324,2.00308,2.00309,35000000.0
2008-04-01 14:20:00,2.00257,2.00257,2.00214,2.00214,32000000.0
2008-04-01 14:21:00,2.00213,2.00245,2.00213,2.00245,39000000.0
2008-04-01 14:22:00,2.00235,2.00235,2.00198,2.00201,22000000.0
2008-04-01 14:23:00,2.00204,2.00214,2.00193,2.00202,40000000.0
2008-04-01 14:24:00,2.00213,2.00249,2.00213,2.00232,10000000.0
2008-04-01 14:25:00,2.00202,2.00255,2.00202,2.00221,35000000.0
2008-04-01 14:26:00,2.0016,2.0018,2.00159,2.00159,18000000.0
2008-04-01 14:27:00,2.00142,2.00279,2.00142,2.00272,28000000.0
2008-04-01 14:28:00,2.00278,2.00279,2.00208,2.00215,21000000.0
2008-04-01 14:29:00,2.00217,2.00224,2.00197,2.00197,16000000.0
2008-04-01 14:30:00,2.00176,2.00211,2.00159,2.00177,25000000.0
2008-04-01 14:31:00,2.00153,2.0018,2.00139,2.00139,26000000.0
2008-04-01 14:32:00,2.00145,2.00162,2.00145,2.00162,32000000.0
2008-04-01 14:33:00,2.00153,2.00153,2.0011,2.0011,20000000.0
2008-04-01 14:34:00,2.00148,2.00209,2.00148,2.00209,25000000.0
2008-04-01 14:35:00,2.00195,2.00196,2.00191,2.00191,23000000.0
2008-04-01 14:36:00,2.00188,2.00188,2.00181,2.00181,11000000.0
2008-04-01 14:37:00,2.00142,2.00147,2.00129,2.00146,41000000.0
2008-04-01 14:38:00,2.00134,2.00134,2.00094,2.00114,54000000.0
2008-04-01 14:39:00,2.0013,2.00146,2.0012,2.0012,36000000.0
2008-04-01 14:40:00,2.00129,2.00132,2.00112,2.00132,36000000.0
2008-04-01 14:41:00,2.0001,2.00139,1.99987,2.0009,41000000.0
2008-04-01 14:42:00,2.0014,2.0014,2.00054,2.00054,19000000.0
2008-04-01 14:43:00,2.00082,2.00129,2.00082,2.00129,20000000.0
2008-04-01 14:44:00,2.00131,2.00132,2.00125,2.00131,25000000.0
2008-04-01 14:45:00,2.00151,2.00211,2.00151,2.00168,33000000.0
2008-04-01 14:46:00,2.0019,2.00234,2.0019,2.00234,11000000.0
2008-04-01 14:47:00,2.00247,2.00247,2.00215,2.00218,7000000.0
2008-04-01 14:48:00,2.00163,2.00163,2.00118,2.00118,21000000.0
2008-04-01 14:49:00,2.00022,2.0009,2.00022,2.00086,32000000.0
2008-04-01 14:50:00,2.0009,2.0012,2.0009,2.00107,33000000.0
2008-04-01 14:51:00,2.00068,2.00085,2.00068,2.00076,37000000.0
2008-04-01 14:52:00,2.00059,2.00084,2.00044,2.00077,17000000.0
2008-04-01 14:53:00,2.00085,2.00134,2.00085,2.00134,22000000.0
2008-04-01 14:54:00,2.00137,2.00137,2.00119,2.00119,17000000.0
2008-04-01 14:55:00,2.00076,2.00076,2.00002,2.00002,7000000.0
2008-04-01 14:56:00,1.99928,1.99963,1.99873,1.99873,21000000.0
2008-04-01 14:57:00,1.99844,1.99857,1.99826,1.99857,12000000.0
2008-04-01 14:58:00,1.99828,1.99852,1.99817,1.99852,31000000.0
2008-04-01 14:59:00,1.99879,1.99899,1.99879,1.99896,20000000.0
2008-04-01 15:00:00,1.99925,1.99954,1.99921,1.99954,32000000.0
2008-04-01 15:01:00,1.99937,1.99937,1.99883,1.99883,14000000.0
2008-04-01 15:02:00,1.99865,1.99887,1.9985,1.9985,26000000.0
2008-04-01 15:03:00,1.99886,1.99951,1.99886,1.99931,30000000.0
2008-04-01 15:04:00,1.99935,1.99935,1.99854,1.99854,29000000.0
2008-04-01 15:05:00,1.99849,1.99861,1.9984,1.9984,28000000.0
2008-04-01 15:06:00,1.99829,1.99829,1.99795,1.99817,16000000.0
2008-04-01 15:07:00,1.99862,1.99903,1.99862,1.99876,26000000.0
2008-04-01 15:08:00,1.99857,1.99879,1.99823,1.9986,25000000.0
2008-04-01 15:09:00,1.99853,1.99881,1.99853,1.99881,34000000.0
2008-04-01 15:10:00,1.99878,1.99898,1.99856,1.99859,36000000.0
2008-04-01 15:11:00,1.99844,1.99844,1.99768,1.99768,27000000.0
2008-04-01 15:12:00,1.99752,1.99752,1.99733,1.99734,26000000.0
2008-04-01 15:13:00,1.99756,1.99815,1.99756,1.9978,41000000.0
2008-04-01 15:14:00,1.99807,1.99822,1.99807,1.99812,30000000.0
2008-04-01 15:15:00,1.99813,1.99845,1.99813,1.99845,21000000.0
2008-04-01 15:16:00,1.99879,1.99879,1.99788,1.99788,9000000.0
2008-04-01 15:17:00,1.9977,1.99851,1.9977,1.99851,26000000.0
2008-04-01 15:18:00,1.99889,1.99897,1.99889,1.99889,10000000.0
2008-04-01 15:19:00,1.99892,1.99923,1.99892,1.99894,16000000.0
2008-04-01 15:20:00,1.99854,1.99854,1.99824,1.99825,20000000.0
2008-04-01 15:21:00,1.99819,1.99819,1.99807,1.99808,12000000.0
2008-04-01 15:22:00,1.998,1.998,1.99763,1.99763,22000000.0
2008-04-01 15:23:00,1.99765,1.99796,1.99764,1.99796,36000000.0
2008-04-01 15:24:00,1.99795,1.99796,1.9977,1.9977,20000000.0
2008-04-01 15:25:00,1.99722,1.99722,1.99688,1.99688,14000000.0
2008-04-01 15:26:00,1.99662,1.99662,1.99645,1.99653,40000000.0
2008-04-01 15:27:00,1.99661,1.9969,1.99661,1.99662,32000000.0
2008-04-01 15:28:00,1.99669,1.99709,1.99669,1.99702,55000000.0
2008-04-01 15:29:00,1.99724,1.99744,1.99554,1.99559,47000000.0
2008-04-01 15:30:00,1.99636,1.99935,1.99636,1.99782,71000000.0
2008-04-01 15:31:00,1.99783,1.99783,1.99754,1.99775,58000000.0
2008-04-01 15:32:00,1.99786,1.99799,1.99764,1.99799,25000000.0
2008-04-01 15:33:00,1.99804,1.99834,1.99804,1.99817,32000000.0
2008-04-01 15:34:00,1.99822,1.99822,1.99774,1.99785,22000000.0
2008-04-01 15:35:00,1.99779,1.99779,1.99743,1.99745,30000000.0
2008-04-01 15:36:00,1.99743,1.99759,1.99735,1.99736,23000000.0
2008-04-01 15:37:00,1.9972,1.99744,1.9972,1.99734,24000000.0
2008-04-01 15:38:00,1.9971,1.99743,1.99709,1.99734,61000000.0
2008-04-01 15:39:00,1.99733,1.99772,1.99694,1.99769,40000000.0
2008-04-01 15:40:00,1.99812,1.99821,1.99804,1.99804,37000000.0
2008-04-01 15:41:00,1.99798,1.99803,1.9974,1.9974,43000000.0
2008-04-01 15:42:00,1.9973,1.99752,1.9973,1.99751,41000000.0
2008-04-01 15:43:00,1.99782,1.99824,1.99782,1.99824,30000000.0
2008-04-01 15:44:00,1.99799,1.99807,1.99798,1.99807,29000000.0
2008-04-01 15:45:00,1.99818,1.99852,1.99818,1.99842,36000000.0
2008-04-01 15:46:00,1.99829,1.99831,1.99817,1.99829,24000000.0
2008-04-01 15:47:00,1.99808,1.99808,1.99693,1.99693,31000000.0
2008-04-01 15:48:00,1.99687,1.99743,1.99687,1.99739,33000000.0
2008-04-01 15:49:00,1.99738,1.99751,1.99723,1.99723,25000000.0
2008-04-01 15:50:00,1.99742,1.9976,1.99736,1.9976,11000000.0
2008-04-01 15:51:00,1.99766,1.99768,1.99749,1.99758,37000000.0
2008-04-01 15:52:00,1.9975,1.99788,1.9975,1.99788,23000000.0
2008-04-01 15:53:00,1.99768,1.99854,1.99768,1.99812,15000000.0
2008-04-01 15:54:00,1.99724,1.99724,1.99688,1.99717,26000000.0
2008-04-01 15:55:00,1.99713,1.99736,1.99713,1.9973,33000000.0
2008-04-01 15:56:00,1.9972,1.9974,1.99701,1.99725,36000000.0
2008-04-01 15:57:00,1.99719,1.99724,1.9971,1.9972,34000000.0
2008-04-01 15:58:00,1.99708,1.99718,1.99701,1.9971,24000000.0
2008-04-01 15:59:00,1.9971,1.9971,1.99662,1.99662,23000000.0
2008-04-01 16:00:00,1.99563,1.99563,1.99477,1.99494,51000000.0
2008-04-01 16:01:00,1.99466,1.99574,1.99466,1.99574,31000000.0
2008-04-01 16:02:00,1.99617,1.99637,1.99605,1.99605,29000000.0
2008-04-01 16:03:00,1.99594,1.99629,1.99582,1.99626,51000000.0
2008-04-01 16:04:00,1.99635,1.99645,1.996,1.996,38000000.0
2008-04-01 16:05:00,1.99601,1.9961,1.99453,1.99453,37000000.0
2008-04-01 16:06:00,1.99399,1.99413,1.99376,1.99376,33000000.0
2008-04-01 16:07:00,1.9935,1.9935,1.99261,1.99289,37000000.0
2008-04-01 16:08:00,1.99371,1.99415,1.99371,1.9941,37000000.0
2008-04-01 16:09:00,1.99414,1.99414,1.9935,1.99357,44000000.0
2008-04-01 16:10:00,1.99398,1.99435,1.99398,1.99431,41000000.0
2008-04-01 16:11:00,1.99496,1.99649,1.99496,1.99649,27000000.0
2008-04-01 16:12:00,1.99696,1.99706,1.9963,1.9963,22000000.0
2008-04-01 16:13:00,1.99679,1.99737,1.99678,1.99737,38000000.0
2008-04-01 16:14:00,1.9971,1.99724,1.99709,1.99723,41000000.0
2008-04-01 16:15:00,1.99739,1.99739,1.997,1.99734,42000000.0
2008-04-01 16:16:00,1.99744,1.99744,1.99709,1.99717,45000000.0
2008-04-01 16:17:00,1.99721,1.99776,1.99721,1.99773,22000000.0
2008-04-01 16:18:00,1.99762,1.99778,1.99739,1.99739,49000000.0
2008-04-01 16:19:00,1.99679,1.99679,1.99633,1.99633,27000000.0
2008-04-01 16:20:00,1.99622,1.99622,1.99566,1.99566,52000000.0
2008-04-01 16:21:00,1.99552,1.99552,1.99474,1.99497,37000000.0
2008-04-01 16:22:00,1.99523,1.99574,1.99514,1.99553,50000000.0
2008-04-01 16:23:00,1.99564,1.9958,1.99555,1.99567,48000000.0
2008-04-01 16:24:00,1.99599,1.99828,1.99599,1.99787,44000000.0
2008-04-01 16:25:00,1.99934,1.99962,1.99867,1.99867,28000000.0
2008-04-01 16:26:00,1.99808,1.99904,1.99804,1.99904,41000000.0
2008-04-01 16:27:00,2.00011,2.00011,1.99949,1.99951,46000000.0
2008-04-01 16:28:00,1.99915,1.99964,1.99915,1.99964,34000000.0
2008-04-01 16:29:00,1.99943,2.00022,1.99943,1.99982,24000000.0
2008-04-01 16:30:00,1.99972,1.99998,1.9997,1.99976,43000000.0
2008-04-01 16:31:00,1.99975,2.00001,1.99962,1.99973,36000000.0
2008-04-01 16:32:00,1.99969,1.99971,1.99874,1.99894,34000000.0
2008-04-01 16:33:00,1.99867,1.99875,1.99832,1.99832,41000000.0
2008-04-01 16:34:00,1.99892,1.99974,1.99892,1.99958,29000000.0
2008-04-01 16:35:00,1.99939,1.99962,1.99892,1.99892,53000000.0
2008-04-01 16:36:00,1.99864,2.00008,1.99864,2.00004,43000000.0
2008-04-01 16:37:00,2.00017,2.00017,1.99967,1.99967,56000000.0
2008-04-01 16:38:00,1.99967,2.00013,1.99967,2.00013,34000000.0
2008-04-01 16:39:00,1.99991,2.0004,1.99991,1.99993,43000000.0
2008-04-01 16:40:00,1.99993,2.00008,1.99981,1.99997,63000000.0
2008-04-01 16:41:00,1.99961,1.99961,1.9979,1.9979,44000000.0
2008-04-01 16:42:00,1.99851,1.99879,1.99845,1.99845,57000000.0
2008-04-01 16:43:00,1.99801,1.99853,1.99786,1.99786,20000000.0
2008-04-01 16:44:00,1.99742,1.99742,1.99659,1.99687,34000000.0
2008-04-01 16:45:00,1.99699,1.99768,1.99699,1.99768,41000000.0
2008-04-01 16:46:00,1.99819,1.99819,1.99767,1.99767,59000000.0
2008-04-01 16:47:00,1.99745,1.9979,1.99745,1.99745,55000000.0
2008-04-01 16:48:00,1.99788,1.99885,1.99788,1.99866,46000000.0
2008-04-01 16:49:00,1.99926,1.99976,1.99923,1.99964,35000000.0
2008-04-01 16:50:00,1.99961,2.00025,1.99961,2.00025,45000000.0
2008-04-01 16:51:00,2.00067,2.00083,2.0003,2.00082,30000000.0
2008-04-01 16:52:00,2.00098,2.00102,2.00093,2.00094,30000000.0
2008-04-01 16:53:00,2.00086,2.00086,1.99989,1.99989,19000000.0
2008-04-01 16:54:00,1.99956,1.99956,1.99915,1.99915,18000000.0
2008-04-01 16:55:00,1.99855,1.99874,1.99849,1.99874,40000000.0
2008-04-01 16:56:00,1.9993,1.99973,1.9993,1.99973,37000000.0
2008-04-01 16:57:00,1.99997,2.00022,1.99978,2.00022,17000000.0
2008-04-01 16:58:00,2.00048,2.00054,2.00017,2.0005,45000000.0
2008-04-01 16:59:00,2.00027,2.001,1.99962,1.99962,39000000.0
2008-04-01 17:00:00,1.99897,1.99952,1.99897,1.99931,47000000.0
2008-04-01 17:01:00,1.99985,1.99993,1.99951,1.99993,26000000.0
2008-04-01 17:02:00,1.99924,1.99956,1.99903,1.99949,33000000.0
2008-04-01 17:03:00,1.99951,1.99968,1.99915,1.99915,33000000.0
2008-04-01 17:04:00,1.99943,1.99945,1.99895,1.99903,37000000.0
2008-04-01 17:05:00,1.99849,1.99849,1.99824,1.99831,35000000.0
2008-04-01 17:06:00,1.99828,1.99855,1.99828,1.99829,46000000.0
2008-04-01 17:07:00,1.99831,1.99831,1.99778,1.99787,33000000.0
2008-04-01 17:08:00,1.99828,1.99909,1.99828,1.99896,45000000.0
2008-04-01 17:09:00,1.9987,1.9987,1.99691,1.99691,47000000.0
2008-04-01 17:10:00,1.99642,1.99651,1.99623,1.99645,36000000.0
2008-04-01 17:11:00,1.99626,1.99626,1.99575,1.99597,44000000.0
2008-04-01 17:12:00,1.9956,1.9956,1.99504,1.99514,23000000.0
2008-04-01 17:13:00,1.99515,1.99535,1.99505,1.99535,35000000.0
2008-04-01 17:14:00,1.99524,1.99524,1.99473,1.99488,27000000.0
2008-04-01 17:15:00,1.99512,1.99556,1.99512,1.99546,26000000.0
2008-04-01 17:16:00,1.99568,1.99571,1.99543,1.99571,27000000.0
2008-04-01 17:17:00,1.99623,1.99623,1.99596,1.996,38000000.0
2008-04-01 17:18:00,1.9962,1.99656,1.99608,1.99656,29000000.0
2008-04-01 17:19:00,1.99661,1.9969,1.99661,1.99664,19000000.0
2008-04-01 17:20:00,1.99609,1.99611,1.99531,1.99531,29000000.0
2008-04-01 17:21:00,1.99512,1.99576,1.99512,1.99556,26000000.0
2008-04-01 17:22:00,1.99605,1.99605,1.99518,1.99522,30000000.0
2008-04-01 17:23:00,1.99483,1.99483,1.9941,1.9941,32000000.0
2008-04-01 17:24:00,1.99419,1.99447,1.99418,1.99439,23000000.0
2008-04-01 17:25:00,1.99436,1.99436,1.99402,1.9943,20000000.0
2008-04-01 17:26:00,1.99443,1.99456,1.99434,1.99434,18000000.0
2008-04-01 17:27:00,1.9945,1.99475,1.99449,1.99475,44000000.0
2008-04-01 17:28:00,1.99503,1.99537,1.99498,1.99513,39000000.0
2008-04-01 17:29:00,1.99509,1.99516,1.99433,1.99433,36000000.0
2008-04-01 17:30:00,1.99444,1.99466,1.99425,1.99425,61000000.0
2008-04-01 17:31:00,1.99418,1.99433,1.99415,1.99426,62000000.0
2008-04-01 17:32:00,1.99446,1.99512,1.99446,1.99512,54000000.0
2008-04-01 17:33:00,1.99478,1.9949,1.99451,1.99477,64000000.0
2008-04-01 17:34:00,1.99463,1.99463,1.99408,1.99408,60000000.0
2008-04-01 17:35:00,1.9943,1.99464,1.9943,1.99463,43000000.0
2008-04-01 17:36:00,1.99451,1.99454,1.99439,1.99452,58000000.0
2008-04-01 17:37:00,1.99469,1.99562,1.99469,1.99562,47000000.0
2008-04-01 17:38:00,1.99564,1.9957,1.99559,1.99559,44000000.0
2008-04-01 17:39:00,1.99553,1.99553,1.99534,1.99541,41000000.0
2008-04-01 17:40:00,1.9959,1.99596,1.99577,1.99577,59000000.0
2008-04-01 17:41:00,1.99568,1.9957,1.99561,1.99562,50000000.0
2008-04-01 17:42:00,1.99565,1.99584,1.99565,1.9957,37000000.0
2008-04-01 17:43:00,1.99568,1.99572,1.99555,1.99568,33000000.0
2008-04-01 17:44:00,1.9958,1.99627,1.9958,1.99627,46000000.0
2008-04-01 17:45:00,1.99656,1.99712,1.99656,1.99712,49000000.0
2008-04-01 17:46:00,1.99692,1.99701,1.99675,1.99695,56000000.0
2008-04-01 17:47:00,1.99688,1.99703,1.99653,1.99653,65000000.0
2008-04-01 17:48:00,1.99641,1.99646,1.99627,1.99629,61000000.0
2008-04-01 17:49:00,1.99619,1.99633,1.99611,1.99616,72000000.0
2008-04-01 17:50:00,1.99629,1.99646,1.99628,1.99634,53000000.0
2008-04-01 17:51:00,1.99624,1.99627,1.99611,1.9962,54000000.0
2008-04-01 17:52:00,1.99613,1.99613,1.99575,1.99588,51000000.0
2008-04-01 17:53:00,1.99597,1.99636,1.99597,1.99636,42000000.0
2008-04-01 17:54:00,1.99649,1.99649,1.99598,1.99618,32000000.0
2008-04-01 17:55:00,1.99643,1.99708,1.99643,1.99708,32000000.0
2008-04-01 17:56:00,1.99677,1.99677,1.99617,1.9966,47000000.0
2008-04-01 17:57:00,1.99677,1.9974,1.99677,1.9974,34000000.0
2008-04-01 17:58:00,1.99764,1.99795,1.99764,1.99795,44000000.0
2008-04-01 17:59:00,1.99786,1.9979,1.99776,1.99788,39000000.0
2008-04-01 18:00:00,1.99823,1.99844,1.99823,1.99836,32000000.0
2008-04-01 18:01:00,1.99868,1.99905,1.99837,1.99905,52000000.0
2008-04-01 18:02:00,1.99921,1.99929,1.9991,1.99921,30000000.0
2008-04-01 18:03:00,1.99877,1.99877,1.99776,1.99805,38000000.0
2008-04-01 18:04:00,1.99771,1.99771,1.99737,1.99737,38000000.0
2008-04-01 18:05:00,1.99738,1.9977,1.99738,1.9977,36000000.0
2008-04-01 18:06:00,1.99759,1.99759,1.99696,1.99748,32000000.0
2008-04-01 18:07:00,1.99713,1.9981,1.99706,1.99808,38000000.0
2008-04-01 18:08:00,1.99771,1.99771,1.99693,1.99693,56000000.0
2008-04-01 18:09:00,1.9972,1.9972,1.99706,1.99715,34000000.0
2008-04-01 18:10:00,1.99712,1.9974,1.99712,1.9974,26000000.0
2008-04-01 18:11:00,1.99728,1.99728,1.99678,1.99682,34000000.0
2008-04-01 18:12:00,1.99678,1.9968,1.99659,1.9968,24000000.0
2008-04-01 18:13:00,1.99694,1.99713,1.99646,1.99646,30000000.0
2008-04-01 18:14:00,1.99649,1.99649,1.99612,1.99647,22000000.0
2008-04-01 18:15:00,1.99616,1.99617,1.99593,1.99602,21000000.0
2008-04-01 18:16:00,1.99574,1.99574,1.99505,1.99533,66000000.0
2008-04-01 18:17:00,1.99485,1.99501,1.99479,1.99499,60000000.0
2008-04-01 18:18:00,1.99483,1.99523,1.99463,1.99523,33000000.0
2008-04-01 18:19:00,1.99508,1.99508,1.99358,1.99383,46000000.0
2008-04-01 18:20:00,1.99467,1.99535,1.99467,1.99535,61000000.0
2008-04-01 18:21:00,1.9953,1.99556,1.99496,1.99502,37000000.0
2008-04-01 18:22:00,1.99589,1.99589,1.9957,1.99574,49000000.0
2008-04-01 18:23:00,1.99562,1.99568,1.99545,1.99559,34000000.0
2008-04-01 18:24:00,1.99551,1.99565,1.99539,1.99556,47000000.0
2008-04-01 18:25:00,1.99601,1.99686,1.99601,1.99686,31000000.0
2008-04-01 18:26:00,1.99689,1.99689,1.99636,1.99636,43000000.0
2008-04-01 18:27:00,1.99565,1.99661,1.99565,1.99604,35000000.0
2008-04-01 18:28:00,1.99597,1.99652,1.99597,1.99602,18000000.0
2008-04-01 18:29:00,1.99585,1.99596,1.99585,1.99591,24000000.0
2008-04-01 18:30:00,1.99579,1.99603,1.99579,1.99582,32000000.0
2008-04-01 18:31:00,1.99554,1.99554,1.99402,1.99402,46000000.0
2008-04-01 18:32:00,1.99421,1.99421,1.99389,1.99389,55000000.0
2008-04-01 18:33:00,1.99379,1.99379,1.9934,1.99349,29000000.0
2008-04-01 18:34:00,1.99378,1.9952,1.99378,1.9952,32000000.0
2008-04-01 18:35:00,1.99582,1.99627,1.99569,1.99617,47000000.0
2008-04-01 18:36:00,1.9965,1.99687,1.9965,1.99667,65000000.0
2008-04-01 18:37:00,1.99673,1.99673,1.99565,1.99565,63000000.0
2008-04-01 18:38:00,1.99556,1.9966,1.99556,1.9966,61000000.0
2008-04-01 18:39:00,1.99624,1.99625,1.99611,1.99612,37000000.0
2008-04-01 18:40:00,1.99629,1.99636,1.99611,1.99634,52000000.0
2008-04-01 18:41:00,1.99643,1.99659,1.99633,1.99658,68000000.0
2008-04-01 18:42:00,1.99659,1.99664,1.99651,1.99658,40000000.0
2008-04-01 18:43:00,1.99653,1.99686,1.99653,1.99686,39000000.0
2008-04-01 18:44:00,1.99691,1.99692,1.99686,1.99689,33000000.0
2008-04-01 18:45:00,1.99685,1.99692,1.9967,1.9967,57000000.0
2008-04-01 18:46:00,1.99633,1.9965,1.99625,1.99643,61000000.0
2008-04-01 18:47:00,1.99648,1.99657,1.99633,1.99657,41000000.0
2008-04-01 18:48:00,1.99667,1.99667,1.99651,1.99651,26000000.0
2008-04-01 18:49:00,1.99615,1.99615,1.99592,1.99594,31000000.0
2008-04-01 18:50:00,1.99576,1.99604,1.99576,1.99604,37000000.0
2008-04-01 18:51:00,1.9962,1.99637,1.9962,1.99637,17000000.0
2008-04-01 18:52:00,1.99617,1.99627,1.99612,1.99626,33000000.0
2008-04-01 18:53:00,1.99625,1.99625,1.99587,1.99615,31000000.0
2008-04-01 18:54:00,1.99625,1.99634,1.99616,1.99634,11000000.0
2008-04-01 18:55:00,1.99622,1.99625,1.99601,1.99604,22000000.0
2008-04-01 18:56:00,1.99633,1.99707,1.99633,1.99707,16000000.0
2008-04-01 18:57:00,1.9969,1.99707,1.99687,1.99704,15000000.0
2008-04-01 18:58:00,1.99693,1.99693,1.99656,1.99656,19000000.0
2008-04-01 18:59:00,1.99644,1.99703,1.99644,1.99703,26000000.0
2008-04-01 19:00:00,1.99749,1.99761,1.99749,1.99755,12000000.0
2008-04-01 19:01:00,1.99756,1.99756,1.99741,1.99743,18000000.0
2008-04-01 19:02:00,1.99725,1.99725,1.99631,1.99631,23000000.0
2008-04-01 19:03:00,1.99626,1.99655,1.99626,1.99643,21000000.0
2008-04-01 19:04:00,1.99628,1.99644,1.99628,1.99644,55000000.0
2008-04-01 19:05:00,1.99645,1.99657,1.99645,1.99649,42000000.0
2008-04-01 19:06:00,1.99645,1.99661,1.99637,1.99646,63000000.0
2008-04-01 19:07:00,1.99633,1.99643,1.9963,1.99633,39000000.0
2008-04-01 19:08:00,1.9962,1.99636,1.9962,1.99631,32000000.0
2008-04-01 19:09:00,1.99624,1.99624,1.99597,1.99619,56000000.0
2008-04-01 19:10:00,1.99627,1.99657,1.99627,1.99634,27000000.0
2008-04-01 19:11:00,1.99618,1.99621,1.99598,1.99619,36000000.0
2008-04-01 19:12:00,1.99621,1.99624,1.99616,1.99616,25000000.0
2008-04-01 19:13:00,1.99607,1.99607,1.99563,1.99563,23000000.0
2008-04-01 19:14:00,1.99535,1.99535,1.99507,1.99509,37000000.0
2008-04-01 19:15:00,1.99482,1.9949,1.99473,1.9949,17000000.0
2008-04-01 19:16:00,1.99525,1.99525,1.9943,1.9943,23000000.0
2008-04-01 19:17:00,1.9939,1.9939,1.99317,1.99317,17000000.0
2008-04-01 19:18:00,1.99361,1.99386,1.99353,1.99383,30000000.0
2008-04-01 19:19:00,1.99363,1.9937,1.99329,1.99329,36000000.0
2008-04-01 19:20:00,1.9933,1.99389,1.9933,1.99331,23000000.0
2008-04-01 19:21:00,1.99316,1.99316,1.99305,1.99305,21000000.0
2008-04-01 19:22:00,1.99285,1.99285,1.99144,1.99153,25000000.0
2008-04-01 19:23:00,1.99187,1.99222,1.99187,1.99222,12000000.0
2008-04-01 19:24:00,1.99254,1.99269,1.99243,1.99269,39000000.0
2008-04-01 19:25:00,1.99283,1.99316,1.99283,1.99316,49000000.0
2008-04-01 19:26:00,1.99351,1.99351,1.99315,1.99315,48000000.0
2008-04-01 19:27:00,1.99285,1.99289,1.99271,1.99281,51000000.0
2008-04-01 19:28:00,1.99328,1.99358,1.99316,1.99316,40000000.0
2008-04-01 19:29:00,1.99313,1.99316,1.99288,1.99302,28000000.0
2008-04-01 19:30:00,1.99331,1.9939,1.99303,1.99362,32000000.0
2008-04-01 19:31:00,1.9935,1.99353,1.99261,1.99261,28000000.0
2008-04-01 19:32:00,1.99261,1.99298,1.99251,1.99298,31000000.0
2008-04-01 19:33:00,1.99339,1.99342,1.99333,1.99335,14000000.0
2008-04-01 19:34:00,1.99324,1.99328,1.99293,1.99298,49000000.0
2008-04-01 19:35:00,1.99318,1.99325,1.99265,1.99283,28000000.0
2008-04-01 19:36:00,1.99292,1.99305,1.99255,1.99305,16000000.0
2008-04-01 19:37:00,1.9929,1.99321,1.9929,1.9932,26000000.0
2008-04-01 19:38:00,1.99325,1.99407,1.99325,1.99407,18000000.0
2008-04-01 19:39:00,1.99463,1.99463,1.99387,1.99392,13000000.0
2008-04-01 19:40:00,1.99375,1.99399,1.99375,1.99398,16000000.0
2008-04-01 19:41:00,1.99397,1.99411,1.99392,1.99411,17000000.0
2008-04-01 19:42:00,1.99404,1.99425,1.99404,1.99411,19000000.0
2008-04-01 19:43:00,1.99398,1.99398,1.9938,1.99386,21000000.0
2008-04-01 19:44:00,1.99407,1.99435,1.99397,1.99435,21000000.0
2008-04-01 19:45:00,1.99476,1.99518,1.9947,1.99501,33000000.0
2008-04-01 19:46:00,1.99495,1.99524,1.99491,1.99508,18000000.0
2008-04-01 19:47:00,1.99505,1.99512,1.99492,1.99512,22000000.0
2008-04-01 19:48:00,1.99481,1.99481,1.99452,1.99452,18000000.0
2008-04-01 19:49:00,1.9945,1.99454,1.99439,1.99442,27000000.0
2008-04-01 19:50:00,1.99433,1.99438,1.99423,1.99425,23000000.0
2008-04-01 19:51:00,1.99416,1.99421,1.99413,1.99416,25000000.0
2008-04-01 19:52:00,1.99429,1.99434,1.99427,1.99427,15000000.0
2008-04-01 19:53:00,1.99428,1.99509,1.99417,1.99509,21000000.0
2008-04-01 19:54:00,1.99542,1.99546,1.99542,1.99544,9000000.0
2008-04-01 19:55:00,1.99528,1.99528,1.99399,1.99399,30000000.0
2008-04-01 19:56:00,1.99389,1.99493,1.99389,1.99487,20000000.0
2008-04-01 19:57:00,1.9949,1.9949,1.99472,1.99472,12000000.0
2008-04-01 19:58:00,1.99476,1.9952,1.99476,1.9952,13000000.0
2008-04-01 19:59:00,1.99511,1.99518,1.9947,1.9947,31000000.0
2008-04-01 20:00:00,1.9947,1.99478,1.99468,1.99474,23000000.0
2008-04-01 20:01:00,1.99473,1.99522,1.99455,1.99522,13000000.0
2008-04-01 20:02:00,1.99511,1.99527,1.99479,1.99527,20000000.0
2008-04-01 20:03:00,1.99509,1.99509,1.99444,1.99444,18000000.0
2008-04-01 20:04:00,1.99417,1.99459,1.99417,1.99459,27000000.0
2008-04-01 20:05:00,1.99452,1.99515,1.99452,1.99487,23000000.0
2008-04-01 20:06:00,1.99513,1.99515,1.99502,1.99504,13000000.0
2008-04-01 20:07:00,1.99499,1.99501,1.9948,1.9948,29000000.0
2008-04-01 20:08:00,1.99482,1.99505,1.99482,1.99488,15000000.0
2008-04-01 20:09:00,1.9948,1.99484,1.99437,1.99437,17000000.0
2008-04-01 20:10:00,1.99398,1.99398,1.99291,1.99291,20000000.0
2008-04-01 20:11:00,1.99283,1.99369,1.99275,1.99369,10000000.0
2008-04-01 20:12:00,1.99341,1.99341,1.99328,1.99335,15000000.0
2008-04-01 20:13:00,1.99262,1.993,1.99212,1.99212,17000000.0
2008-04-01 20:14:00,1.9922,1.99263,1.99218,1.99263,15000000.0
2008-04-01 20:15:00,1.99281,1.99294,1.99281,1.99289,10000000.0
2008-04-01 20:16:00,1.99286,1.99322,1.99286,1.99314,22000000.0
2008-04-01 20:17:00,1.99312,1.99344,1.99292,1.99344,17000000.0
2008-04-01 20:18:00,1.99372,1.99378,1.99358,1.99358,24000000.0
2008-04-01 20:19:00,1.99362,1.99366,1.9934,1.9934,9000000.0
2008-04-01 20:20:00,1.99345,1.99355,1.99333,1.99335,14000000.0
2008-04-01 20:21:00,1.99362,1.99375,1.99354,1.99354,7000000.0
2008-04-01 20:22:00,1.9937,1.99394,1.9937,1.99394,12000000.0
2008-04-01 20:23:00,1.99403,1.99419,1.99403,1.99419,8000000.0
2008-04-01 20:24:00,1.99429,1.99437,1.99412,1.99412,15000000.0
2008-04-01 20:25:00,1.99387,1.99409,1.99387,1.99396,16000000.0
2008-04-01 20:26:00,1.99393,1.99415,1.99393,1.994,22000000.0
2008-04-01 20:27:00,1.99396,1.99396,1.99378,1.99388,11000000.0
2008-04-01 20:28:00,1.9938,1.99394,1.9938,1.99392,7000000.0
2008-04-01 20:29:00,1.99377,1.9939,1.99377,1.99386,20000000.0
2008-04-01 20:30:00,1.99394,1.99394,1.99338,1.99338,27000000.0
2008-04-01 20:31:00,1.99337,1.99337,1.99258,1.99258,17000000.0
2008-04-01 20:32:00,1.99279,1.99279,1.99233,1.99233,20000000.0
2008-04-01 20:33:00,1.99199,1.99199,1.99132,1.99147,14000000.0
2008-04-01 20:34:00,1.99206,1.99239,1.99187,1.99239,28000000.0
2008-04-01 20:35:00,1.99269,1.99274,1.9925,1.99253,23000000.0
2008-04-01 20:36:00,1.99276,1.99291,1.99276,1.99285,11000000.0
2008-04-01 20:37:00,1.99271,1.99271,1.99251,1.99267,7000000.0
2008-04-01 20:38:00,1.99271,1.99278,1.99256,1.99276,10000000.0
2008-04-01 20:39:00,1.99244,1.99269,1.99238,1.99269,9000000.0
2008-04-01 20:40:00,1.99291,1.99291,1.99274,1.99274,7000000.0
2008-04-01 20:41:00,1.99268,1.99276,1.99264,1.99269,8000000.0
2008-04-01 20:42:00,1.99273,1.99298,1.99272,1.99272,15000000.0
2008-04-01 20:43:00,1.99292,1.99296,1.99283,1.99283,12000000.0
2008-04-01 20:44:00,1.99275,1.99287,1.99255,1.99255,7000000.0
2008-04-01 20:45:00,1.99236,1.99259,1.99159,1.99163,12000000.0
2008-04-01 20:46:00,1.99159,1.99188,1.99159,1.99169,9000000.0
2008-04-01 20:47:00,1.99201,1.99225,1.99192,1.99225,11000000.0
2008-04-01 20:48:00,1.99223,1.99223,1.99063,1.99063,11000000.0
2008-04-01 20:49:00,1.99048,1.99048,1.99003,1.99003,18000000.0
2008-04-01 20:50:00,1.9889,1.98949,1.9889,1.98949,7000000.0
2008-04-01 20:51:00,1.98975,1.99006,1.98975,1.99006,18000000.0
2008-04-01 20:52:00,1.98972,1.98993,1.98951,1.98993,15000000.0
2008-04-01 20:53:00,1.98989,1.98989,1.98968,1.98972,8000000.0
2008-04-01 20:54:00,1.98948,1.98967,1.98948,1.98966,10000000.0
2008-04-01 20:55:00,1.98963,1.98963,1.98879,1.98882,8000000.0
2008-04-01 20:56:00,1.98872,1.98904,1.98865,1.98904,8000000.0
2008-04-01 20:57:00,1.98917,1.98933,1.98907,1.9892,18000000.0
2008-04-01 20:58:00,1.98914,1.9895,1.98914,1.98937,14000000.0
2008-04-01 20:59:00,1.98923,1.98927,1.98907,1.98907,8000000.0
2008-04-01 21:00:00,1.9893,1.98983,1.9893,1.98983,11000000.0
2008-04-01 21:01:00,1.98997,1.99018,1.98997,1.98998,16000000.0
2008-04-01 21:02:00,1.98988,1.98993,1.98986,1.98993,7000000.0
2008-04-01 21:03:00,1.99021,1.99038,1.99004,1.99004,13000000.0
2008-04-01 21:04:00,1.98995,1.98995,1.98979,1.98979,8000000.0
2008-04-01 21:05:00,1.98987,1.98988,1.98971,1.98971,11000000.0
2008-04-01 21:06:00,1.98955,1.99006,1.98955,1.99006,8000000.0
2008-04-01 21:07:00,1.99,1.99,1.98969,1.98969,7000000.0
2008-04-01 21:08:00,1.98951,1.98951,1.98938,1.98938,11000000.0
2008-04-01 21:09:00,1.98928,1.98944,1.98918,1.98918,9000000.0
2008-04-01 21:10:00,1.9889,1.98901,1.98882,1.98898,9000000.0
2008-04-01 21:11:00,1.98898,1.9891,1.98898,1.98907,8000000.0
2008-04-01 21:12:00,1.98909,1.98909,1.9872,1.9872,6000000.0
2008-04-01 21:13:00,1.98869,1.98869,1.98857,1.98857,8000000.0
2008-04-01 21:14:00,1.98849,1.98858,1.98849,1.98849,8000000.0
2008-04-01 21:15:00,1.98864,1.98876,1.98864,1.98865,11000000.0
2008-04-01 21:16:00,1.98869,1.98869,1.98828,1.98828,9000000.0
2008-04-01 21:17:00,1.98822,1.98822,1.98793,1.98794,7000000.0
2008-04-01 21:18:00,1.9878,1.98797,1.9878,1.98794,7000000.0
2008-04-01 21:19:00,1.98763,1.98763,1.98726,1.98726,8000000.0
2008-04-01 21:20:00,1.98667,1.98667,1.98647,1.9866,12000000.0
2008-04-01 21:21:00,1.98683,1.98683,1.98662,1.98675,8000000.0
2008-04-01 21:22:00,1.98687,1.98723,1.98687,1.98723,7000000.0
2008-04-01 21:23:00,1.98722,1.98748,1.98722,1.98736,10000000.0
2008-04-01 21:24:00,1.98712,1.98733,1.98712,1.98719,8000000.0
2008-04-01 21:25:00,1.98699,1.9874,1.98699,1.9874,9000000.0
2008-04-01 21:26:00,1.98736,1.98739,1.98728,1.98728,17000000.0
2008-04-01 21:27:00,1.98726,1.98753,1.98719,1.98753,31000000.0
2008-04-01 21:28:00,1.98762,1.98785,1.98762,1.98785,20000000.0
2008-04-01 21:29:00,1.9879,1.9879,1.98721,1.98721,11000000.0
2008-04-01 21:30:00,1.98655,1.98659,1.98639,1.98639,9000000.0
2008-04-01 21:31:00,1.98633,1.98694,1.98633,1.98694,7000000.0
2008-04-01 21:32:00,1.98687,1.98717,1.98669,1.98717,8000000.0
2008-04-01 21:33:00,1.98717,1.98743,1.98716,1.98716,7000000.0
2008-04-01 21:34:00,1.98706,1.98726,1.98705,1.98726,10000000.0
2008-04-01 21:35:00,1.98739,1.98768,1.98739,1.9876,11000000.0
2008-04-01 21:36:00,1.9883,1.9883,1.98811,1.98829,11000000.0
2008-04-01 21:37:00,1.98769,1.98769,1.98738,1.98738,11000000.0
2008-04-01 21:38:00,1.98781,1.98793,1.98763,1.98765,26000000.0
2008-04-01 21:39:00,1.98709,1.98716,1.98694,1.98694,18000000.0
2008-04-01 21:40:00,1.98766,1.98766,1.98738,1.98738,12000000.0
2008-04-01 21:41:00,1.98714,1.98714,1.98702,1.98709,13000000.0
2008-04-01 21:42:00,1.98706,1.98727,1.987,1.98727,7000000.0
2008-04-01 21:43:00,1.98741,1.98756,1.98724,1.98724,11000000.0
2008-04-01 21:44:00,1.9867,1.98689,1.98665,1.98689,18000000.0
2008-04-01 21:45:00,1.98656,1.98662,1.98648,1.98652,7000000.0
2008-04-01 21:46:00,1.98657,1.98662,1.98657,1.98661,15000000.0
2008-04-01 21:47:00,1.98652,1.98652,1.98631,1.98639,10000000.0
2008-04-01 21:48:00,1.98631,1.98635,1.98622,1.98622,7000000.0
2008-04-01 21:49:00,1.98663,1.9867,1.98659,1.9867,8000000.0
2008-04-01 21:50:00,1.98669,1.98686,1.98658,1.98686,10000000.0
2008-04-01 21:51:00,1.98689,1.98689,1.98652,1.98654,8000000.0
2008-04-01 21:52:00,1.98643,1.98643,1.98625,1.98627,10000000.0
2008-04-01 21:53:00,1.98624,1.98655,1.98624,1.98638,8000000.0
2008-04-01 21:54:00,1.98662,1.98664,1.98658,1.98658,9000000.0
2008-04-01 21:55:00,1.9865,1.9865,1.98639,1.9864,11000000.0
2008-04-01 21:56:00,1.98609,1.98623,1.9855,1.9855,5000000.0
2008-04-01 21:57:00,1.98506,1.98528,1.98502,1.98528,13000000.0
2008-04-01 21:58:00,1.98524,1.98524,1.98501,1.98501,16000000.0
2008-04-01 21:59:00,1.98483,1.98502,1.98471,1.9848,25000000.0
2008-04-01 22:00:00,1.98471,1.98486,1.98452,1.98452,12000000.0
2008-04-01 22:01:00,1.98399,1.98419,1.98385,1.98419,19000000.0
2008-04-01 22:02:00,1.98431,1.98443,1.98425,1.98432,11000000.0
2008-04-01 22:03:00,1.98439,1.98468,1.98439,1.98468,33000000.0
2008-04-01 22:04:00,1.9845,1.9845,1.98416,1.98416,11000000.0
2008-04-01 22:05:00,1.98424,1.98427,1.98421,1.98424,16000000.0
2008-04-01 22:06:00,1.98436,1.98436,1.98413,1.98421,8000000.0
2008-04-01 22:07:00,1.9843,1.98452,1.9843,1.98439,15000000.0
2008-04-01 22:08:00,1.98433,1.98436,1.98426,1.98435,30000000.0
2008-04-01 22:09:00,1.98437,1.98464,1.98437,1.98448,13000000.0
2008-04-01 22:10:00,1.98452,1.98453,1.98364,1.98364,8000000.0
2008-04-01 22:11:00,1.98308,1.98328,1.98305,1.98305,11000000.0
2008-04-01 22:12:00,1.98337,1.98374,1.98337,1.98363,15000000.0
2008-04-01 22:13:00,1.98346,1.98367,1.98346,1.98367,10000000.0
2008-04-01 22:14:00,1.98407,1.98444,1.98407,1.98444,13000000.0
2008-04-01 22:15:00,1.98458,1.98461,1.98451,1.98451,9000000.0
2008-04-01 22:16:00,1.98456,1.98465,1.98342,1.98342,8000000.0
2008-04-01 22:17:00,1.98302,1.98356,1.98302,1.98337,16000000.0
2008-04-01 22:18:00,1.98303,1.98304,1.98168,1.98168,9000000.0
2008-04-01 22:19:00,1.98148,1.98195,1.98148,1.98182,9000000.0
2008-04-01 22:20:00,1.98259,1.98261,1.98214,1.98223,7000000.0
2008-04-01 22:21:00,1.98208,1.98239,1.98208,1.98213,11000000.0
2008-04-01 22:22:00,1.98206,1.98211,1.98197,1.98208,11000000.0
2008-04-01 22:23:00,1.98197,1.98219,1.98174,1.98219,15000000.0
2008-04-01 22:24:00,1.98247,1.98268,1.98236,1.98236,10000000.0
2008-04-01 22:25:00,1.98249,1.98263,1.98239,1.98239,8000000.0
2008-04-01 22:26:00,1.98248,1.98294,1.98248,1.98269,8000000.0
2008-04-01 22:27:00,1.98248,1.98248,1.98228,1.98228,10000000.0
2008-04-01 22:28:00,1.98232,1.98274,1.98229,1.98274,8000000.0
2008-04-01 22:29:00,1.98271,1.98297,1.98271,1.98297,7000000.0
2008-04-01 22:30:00,1.98283,1.98283,1.98269,1.98271,11000000.0
2008-04-01 22:31:00,1.98271,1.98271,1.98258,1.98259,22000000.0
2008-04-01 22:32:00,1.98261,1.98272,1.98254,1.98266,7000000.0
2008-04-01 22:33:00,1.98328,1.98384,1.98319,1.9836,38000000.0
2008-04-01 22:34:00,1.98362,1.98405,1.98355,1.98355,47000000.0
2008-04-01 22:35:00,1.98321,1.98369,1.98321,1.98369,27000000.0
2008-04-01 22:36:00,1.98411,1.98411,1.98378,1.98378,3000000.0
2008-04-01 22:37:00,1.98362,1.98362,1.98289,1.98326,28000000.0
2008-04-01 22:38:00,1.98313,1.98383,1.98306,1.98306,15000000.0
2008-04-01 22:39:00,1.98242,1.98249,1.98216,1.98249,11000000.0
2008-04-01 22:40:00,1.98263,1.98275,1.98242,1.98274,9000000.0
2008-04-01 22:41:00,1.98289,1.98325,1.98289,1.98318,16000000.0
2008-04-01 22:42:00,1.98344,1.98362,1.98344,1.98348,9000000.0
2008-04-01 22:43:00,1.9834,1.9834,1.98318,1.98323,11000000.0
2008-04-01 22:44:00,1.98334,1.98374,1.98334,1.98374,8000000.0
2008-04-01 22:45:00,1.98357,1.98357,1.98321,1.98341,12000000.0
2008-04-01 22:46:00,1.98181,1.98239,1.98181,1.98226,9000000.0
2008-04-01 22:47:00,1.98229,1.98256,1.98216,1.9823,16000000.0
2008-04-01 22:48:00,1.98213,1.98289,1.98213,1.98289,11000000.0
2008-04-01 22:49:00,1.9831,1.9831,1.98302,1.98302,12000000.0
2008-04-01 22:50:00,1.98301,1.98311,1.98299,1.98303,16000000.0
2008-04-01 22:51:00,1.98286,1.98286,1.98221,1.98221,10000000.0
2008-04-01 22:52:00,1.9823,1.98263,1.98225,1.98263,10000000.0
2008-04-01 22:53:00,1.98285,1.98297,1.98281,1.98285,8000000.0
2008-04-01 22:54:00,1.98262,1.98283,1.98246,1.98283,7000000.0
2008-04-01 22:55:00,1.98303,1.98333,1.98243,1.98333,9000000.0
2008-04-01 22:56:00,1.98356,1.98356,1.98266,1.98266,8000000.0
2008-04-01 22:57:00,1.98224,1.98224,1.98168,1.9817,7000000.0
2008-04-01 22:58:00,1.98172,1.98185,1.9817,1.98174,7000000.0
2008-04-01 22:59:00,1.98191,1.9829,1.98191,1.9829,9000000.0
2008-04-01 23:00:00,1.9834,1.98362,1.98319,1.98362,12000000.0
2008-04-01 23:01:00,1.98339,1.98339,1.98289,1.98299,9000000.0
2008-04-01 23:02:00,1.98307,1.98312,1.983,1.983,7000000.0
2008-04-01 23:03:00,1.98251,1.98251,1.98184,1.98184,12000000.0
2008-04-01 23:04:00,1.98188,1.98193,1.98174,1.9818,11000000.0
2008-04-01 23:05:00,1.98172,1.98172,1.98083,1.98083,11000000.0
2008-04-01 23:06:00,1.98079,1.98083,1.98077,1.98077,8000000.0
2008-04-01 23:07:00,1.98112,1.98204,1.98112,1.98204,8000000.0
2008-04-01 23:08:00,1.98223,1.98223,1.98182,1.98182,15000000.0
2008-04-01 23:09:00,1.98175,1.98198,1.98175,1.98198,7000000.0
2008-04-01 23:10:00,1.98233,1.98233,1.98199,1.98225,8000000.0
2008-04-01 23:11:00,1.98269,1.98322,1.98269,1.98312,8000000.0
2008-04-01 23:12:00,1.98282,1.98297,1.9826,1.98295,8000000.0
2008-04-01 23:13:00,1.98312,1.98314,1.98303,1.98307,7000000.0
2008-04-01 23:14:00,1.98316,1.98348,1.98316,1.98348,9000000.0
2008-04-01 23:15:00,1.98339,1.98339,1.98323,1.98326,8000000.0
2008-04-01 23:16:00,1.9832,1.9832,1.98286,1.98286,9000000.0
2008-04-01 23:17:00,1.98293,1.98332,1.98293,1.98328,11000000.0
2008-04-01 23:18:00,1.98397,1.98397,1.98367,1.98368,9000000.0
2008-04-01 23:19:00,1.98365,1.98376,1.98346,1.98357,5000000.0
2008-04-01 23:20:00,1.9836,1.98387,1.9836,1.98386,8000000.0
2008-04-01 23:21:00,1.98371,1.98371,1.98323,1.9837,7000000.0
2008-04-01 23:22:00,1.9838,1.98396,1.9838,1.98388,7000000.0
2008-04-01 23:23:00,1.98414,1.98432,1.98352,1.98367,7000000.0
2008-04-01 23:24:00,1.98343,1.98418,1.98337,1.98369,9000000.0
2008-04-01 23:25:00,1.98467,1.98467,1.9841,1.9841,10000000.0
2008-04-01 23:26:00,1.98388,1.98388,1.98355,1.98362,5000000.0
2008-04-01 23:27:00,1.98374,1.98397,1.98374,1.98397,8000000.0
2008-04-01 23:28:00,1.98387,1.98393,1.98376,1.98376,8000000.0
2008-04-01 23:29:00,1.98373,1.98373,1.9833,1.9833,25000000.0
2008-04-01 23:30:00,1.98334,1.98361,1.98334,1.98361,16000000.0
2008-04-01 23:31:00,1.98372,1.98372,1.98323,1.9833,14000000.0
2008-04-01 23:32:00,1.98351,1.98378,1.98351,1.98353,9000000.0
2008-04-01 23:33:00,1.98327,1.98377,1.98327,1.98377,8000000.0
2008-04-01 23:34:00,1.98355,1.98355,1.98345,1.98351,9000000.0
2008-04-01 23:35:00,1.9836,1.98377,1.9836,1.98377,12000000.0
2008-04-01 23:36:00,1.98375,1.98381,1.9836,1.9837,9000000.0
2008-04-01 23:37:00,1.98362,1.98376,1.98362,1.98365,8000000.0
2008-04-01 23:38:00,1.98363,1.98372,1.9836,1.98363,7000000.0
2008-04-01 23:39:00,1.98361,1.98368,1.98344,1.98352,11000000.0
2008-04-01 23:40:00,1.98345,1.98368,1.98325,1.98325,21000000.0
2008-04-01 23:41:00,1.9835,1.98361,1.98348,1.98361,8000000.0
2008-04-01 23:42:00,1.98369,1.98388,1.98369,1.98388,19000000.0
2008-04-01 23:43:00,1.98349,1.98349,1.98301,1.98301,8000000.0
2008-04-01 23:44:00,1.98283,1.98283,1.98235,1.98235,8000000.0
2008-04-01 23:45:00,1.98254,1.98267,1.98254,1.98267,7000000.0
2008-04-01 23:46:00,1.98271,1.98277,1.98271,1.98277,8000000.0
2008-04-01 23:47:00,1.9831,1.9831,1.9831,1.9831,8000000.0
2008-04-01 23:48:00,1.98284,1.9829,1.98281,1.98284,8000000.0
2008-04-01 23:49:00,1.98271,1.98294,1.98266,1.98266,9000000.0
2008-04-01 23:50:00,1.98272,1.98282,1.98263,1.98263,8000000.0
2008-04-01 23:51:00,1.98275,1.98308,1.98275,1.98308,10000000.0
2008-04-01 23:52:00,1.98282,1.98282,1.98267,1.98273,7000000.0
2008-04-01 23:53:00,1.98253,1.98279,1.98253,1.98274,10000000.0
2008-04-01 23:54:00,1.98235,1.98282,1.98235,1.98249,7000000.0
2008-04-01 23:55:00,1.98283,1.98285,1.98268,1.98273,9000000.0
2008-04-01 23:56:00,1.98259,1.98288,1.98253,1.98266,12000000.0
2008-04-01 23:57:00,1.98234,1.98278,1.98234,1.98246,25000000.0
2008-04-01 23:58:00,1.98277,1.98288,1.98266,1.98266,8000000.0
2008-04-01 23:59:00,1.983,1.98341,1.98292,1.98341,18000000.0
2008-04-02 00:00:00,1.98331,1.98331,1.98283,1.98283,7000000.0
2008-04-02 00:01:00,1.98294,1.98294,1.98276,1.98283,8000000.0
2008-04-02 00:02:00,1.9827,1.9827,1.9823,1.98231,9000000.0
2008-04-02 00:03:00,1.98227,1.9823,1.98223,1.98223,12000000.0
2008-04-02 00:04:00,1.98264,1.98264,1.98224,1.98258,10000000.0
2008-04-02 00:05:00,1.9827,1.98283,1.98247,1.98283,9000000.0
2008-04-02 00:06:00,1.98273,1.98275,1.98259,1.98259,8000000.0
2008-04-02 00:07:00,1.98216,1.9827,1.98216,1.98239,9000000.0
2008-04-02 00:08:00,1.9826,1.98277,1.9826,1.98276,8000000.0
2008-04-02 00:09:00,1.98286,1.98288,1.98229,1.98229,9000000.0
2008-04-02 00:10:00,1.98206,1.98257,1.98198,1.98257,23000000.0
2008-04-02 00:11:00,1.98286,1.98297,1.98272,1.98285,11000000.0
2008-04-02 00:12:00,1.98279,1.98281,1.98256,1.98256,9000000.0
2008-04-02 00:13:00,1.98262,1.98279,1.98257,1.98279,8000000.0
2008-04-02 00:14:00,1.98257,1.98272,1.98237,1.98237,7000000.0
2008-04-02 00:15:00,1.98224,1.98248,1.98224,1.98248,7000000.0
2008-04-02 00:16:00,1.98234,1.98234,1.98219,1.98219,9000000.0
2008-04-02 00:17:00,1.98198,1.98247,1.98171,1.98171,7000000.0
2008-04-02 00:18:00,1.98206,1.98206,1.98184,1.98184,8000000.0
2008-04-02 00:19:00,1.98168,1.98229,1.98168,1.98229,6000000.0
2008-04-02 00:20:00,1.98181,1.98188,1.98154,1.98154,10000000.0
2008-04-02 00:21:00,1.9818,1.9818,1.9817,1.98177,8000000.0
2008-04-02 00:22:00,1.98126,1.98142,1.98113,1.98113,8000000.0
2008-04-02 00:23:00,1.98129,1.98145,1.98124,1.98145,7000000.0
2008-04-02 00:24:00,1.9814,1.9815,1.98131,1.9815,8000000.0
2008-04-02 00:25:00,1.98118,1.98128,1.98064,1.98064,11000000.0
2008-04-02 00:26:00,1.98149,1.98184,1.98132,1.98184,7000000.0
2008-04-02 00:27:00,1.98145,1.9815,1.98144,1.98144,10000000.0
2008-04-02 00:28:00,1.98176,1.98177,1.98067,1.98067,8000000.0
2008-04-02 00:29:00,1.98137,1.98164,1.98131,1.98131,10000000.0
2008-04-02 00:30:00,1.98113,1.9813,1.98105,1.9813,8000000.0
2008-04-02 00:31:00,1.98122,1.98124,1.98113,1.98124,7000000.0
2008-04-02 00:32:00,1.98124,1.98124,1.98097,1.98119,7000000.0
2008-04-02 00:33:00,1.98114,1.9813,1.98109,1.98115,9000000.0
2008-04-02 00:34:00,1.98111,1.98114,1.98093,1.98096,23000000.0
2008-04-02 00:35:00,1.98091,1.98091,1.98063,1.98063,7000000.0
2008-04-02 00:36:00,1.98067,1.98085,1.98067,1.98082,9000000.0
2008-04-02 00:37:00,1.97866,1.98068,1.97866,1.98068,8000000.0
2008-04-02 00:38:00,1.98087,1.98112,1.98083,1.98105,7000000.0
2008-04-02 00:39:00,1.98112,1.98131,1.98112,1.98131,7000000.0
2008-04-02 00:40:00,1.98118,1.98144,1.98118,1.98128,7000000.0
2008-04-02 00:41:00,1.9813,1.98147,1.98054,1.98054,10000000.0
2008-04-02 00:42:00,1.98117,1.98135,1.98112,1.98135,8000000.0
2008-04-02 00:43:00,1.9814,1.9814,1.9814,1.9814,11000000.0
2008-04-02 00:44:00,1.98129,1.98129,1.98052,1.98085,11000000.0
2008-04-02 00:45:00,1.98088,1.98118,1.98075,1.98075,16000000.0
2008-04-02 00:46:00,1.98107,1.9811,1.98101,1.98102,10000000.0
2008-04-02 00:47:00,1.9811,1.98146,1.9811,1.98146,7000000.0
2008-04-02 00:48:00,1.98158,1.98163,1.98134,1.98163,8000000.0
2008-04-02 00:49:00,1.98146,1.98146,1.98097,1.98097,10000000.0
2008-04-02 00:50:00,1.98073,1.98078,1.98059,1.98059,10000000.0
2008-04-02 00:51:00,1.98078,1.98085,1.98076,1.98081,8000000.0
2008-04-02 00:52:00,1.98084,1.98121,1.98084,1.981,7000000.0
2008-04-02 00:53:00,1.9811,1.98125,1.98104,1.98107,11000000.0
2008-04-02 00:54:00,1.98126,1.98126,1.98107,1.98115,10000000.0
2008-04-02 00:55:00,1.98135,1.98161,1.98132,1.98161,7000000.0
2008-04-02 00:56:00,1.98164,1.98172,1.98144,1.98172,11000000.0
2008-04-02 00:57:00,1.98153,1.98157,1.98141,1.98141,8000000.0
2008-04-02 00:58:00,1.98163,1.98224,1.98163,1.98224,10000000.0
2008-04-02 00:59:00,1.98234,1.98264,1.98234,1.98264,7000000.0
2008-04-02 01:00:00,1.98272,1.98279,1.98264,1.98274,19000000.0
2008-04-02 01:01:00,1.98307,1.98373,1.98307,1.98373,12000000.0
2008-04-02 01:02:00,1.98418,1.98423,1.98384,1.98407,8000000.0
2008-04-02 01:03:00,1.98421,1.98421,1.98394,1.98399,7000000.0
2008-04-02 01:04:00,1.98394,1.98414,1.9837,1.9837,8000000.0
2008-04-02 01:05:00,1.98347,1.98353,1.98342,1.98353,7000000.0
2008-04-02 01:06:00,1.98361,1.98361,1.98332,1.98337,8000000.0
2008-04-02 01:07:00,1.9836,1.98381,1.98347,1.98381,10000000.0
2008-04-02 01:08:00,1.9841,1.98443,1.9841,1.98443,10000000.0
2008-04-02 01:09:00,1.98454,1.98463,1.98431,1.98431,8000000.0
2008-04-02 01:10:00,1.9834,1.98357,1.98332,1.98349,10000000.0
2008-04-02 01:11:00,1.9834,1.98359,1.98339,1.98354,11000000.0
2008-04-02 01:12:00,1.98377,1.98429,1.98363,1.98363,8000000.0
2008-04-02 01:13:00,1.98279,1.98346,1.98277,1.9829,8000000.0
2008-04-02 01:14:00,1.98337,1.98365,1.98337,1.98342,10000000.0
2008-04-02 01:15:00,1.98337,1.98338,1.98323,1.98323,10000000.0
2008-04-02 01:16:00,1.98314,1.9833,1.98314,1.98323,8000000.0
2008-04-02 01:17:00,1.98313,1.98329,1.98278,1.98278,11000000.0
2008-04-02 01:18:00,1.98299,1.98299,1.98276,1.9829,8000000.0
2008-04-02 01:19:00,1.9829,1.9829,1.98262,1.98267,11000000.0
2008-04-02 01:20:00,1.9825,1.98255,1.98237,1.98255,13000000.0
2008-04-02 01:21:00,1.9825,1.98251,1.9823,1.98238,7000000.0
2008-04-02 01:22:00,1.98226,1.98236,1.98223,1.98236,7000000.0
2008-04-02 01:23:00,1.98246,1.98255,1.98237,1.98255,8000000.0
2008-04-02 01:24:00,1.98253,1.98257,1.98242,1.98257,7000000.0
2008-04-02 01:25:00,1.98264,1.98267,1.9826,1.98264,9000000.0
2008-04-02 01:26:00,1.98261,1.98264,1.98248,1.98248,14000000.0
2008-04-02 01:27:00,1.98191,1.98214,1.98169,1.98175,15000000.0
2008-04-02 01:28:00,1.98196,1.98196,1.98165,1.98165,9000000.0
2008-04-02 01:29:00,1.9815,1.9815,1.98106,1.98119,10000000.0
2008-04-02 01:30:00,1.98145,1.98172,1.98145,1.98168,10000000.0
2008-04-02 01:31:00,1.9813,1.98133,1.98116,1.98133,7000000.0
2008-04-02 01:32:00,1.98136,1.98136,1.98102,1.98102,18000000.0
2008-04-02 01:33:00,1.98096,1.98104,1.98095,1.98101,20000000.0
2008-04-02 01:34:00,1.98111,1.98145,1.98111,1.98145,16000000.0
2008-04-02 01:35:00,1.98154,1.98158,1.98145,1.98158,8000000.0
2008-04-02 01:36:00,1.98164,1.98173,1.98163,1.98172,9000000.0
2008-04-02 01:37:00,1.98178,1.98193,1.98166,1.9818,7000000.0
2008-04-02 01:38:00,1.98184,1.98212,1.98184,1.98212,12000000.0
2008-04-02 01:39:00,1.98236,1.98318,1.98236,1.98268,12000000.0
2008-04-02 01:40:00,1.98217,1.98229,1.98217,1.98228,7000000.0
2008-04-02 01:41:00,1.98271,1.98271,1.98241,1.98241,11000000.0
2008-04-02 01:42:00,1.98202,1.98202,1.98181,1.98201,7000000.0
2008-04-02 01:43:00,1.98227,1.9826,1.9822,1.98258,8000000.0
2008-04-02 01:44:00,1.98266,1.98284,1.98266,1.98282,7000000.0
2008-04-02 01:45:00,1.98275,1.98275,1.9825,1.98263,7000000.0
2008-04-02 01:46:00,1.98244,1.98244,1.98221,1.98237,7000000.0
2008-04-02 01:47:00,1.98163,1.98258,1.98163,1.98242,14000000.0
2008-04-02 01:48:00,1.98236,1.98297,1.98236,1.98297,7000000.0
2008-04-02 01:49:00,1.98298,1.98298,1.98254,1.98254,8000000.0
2008-04-02 01:50:00,1.98264,1.98271,1.98264,1.98264,10000000.0
2008-04-02 01:51:00,1.98262,1.98262,1.98206,1.98248,16000000.0
2008-04-02 01:52:00,1.98278,1.98289,1.98278,1.98289,13000000.0
2008-04-02 01:53:00,1.98292,1.98312,1.98288,1.98312,7000000.0
2008-04-02 01:54:00,1.98312,1.98312,1.98292,1.98296,9000000.0
2008-04-02 01:55:00,1.98308,1.98308,1.98276,1.98293,12000000.0
2008-04-02 01:56:00,1.98281,1.98281,1.98243,1.98264,17000000.0
2008-04-02 01:57:00,1.98269,1.98328,1.98269,1.98328,13000000.0
2008-04-02 01:58:00,1.98359,1.98405,1.98358,1.98405,10000000.0
2008-04-02 01:59:00,1.98386,1.9839,1.98354,1.9839,7000000.0
2008-04-02 02:00:00,1.98418,1.98418,1.98368,1.9838,11000000.0
2008-04-02 02:01:00,1.98338,1.98352,1.98333,1.98348,8000000.0
2008-04-02 02:02:00,1.98352,1.98352,1.98307,1.98307,9000000.0
2008-04-02 02:03:00,1.98285,1.98293,1.98102,1.98274,10000000.0
2008-04-02 02:04:00,1.9825,1.98282,1.9825,1.98255,9000000.0
2008-04-02 02:05:00,1.98228,1.98228,1.98177,1.98181,10000000.0
2008-04-02 02:06:00,1.98171,1.98201,1.98171,1.98193,8000000.0
2008-04-02 02:07:00,1.9821,1.98212,1.9819,1.98199,8000000.0
2008-04-02 02:08:00,1.98155,1.98197,1.98155,1.98172,10000000.0
2008-04-02 02:09:00,1.98153,1.98195,1.98153,1.98195,7000000.0
2008-04-02 02:10:00,1.98208,1.98208,1.98178,1.98178,8000000.0
2008-04-02 02:11:00,1.98181,1.98186,1.98166,1.98166,8000000.0
2008-04-02 02:12:00,1.98192,1.98192,1.98178,1.98178,7000000.0
2008-04-02 02:13:00,1.98171,1.98171,1.98148,1.98155,7000000.0
2008-04-02 02:14:00,1.98169,1.98227,1.98169,1.98227,7000000.0
2008-04-02 02:15:00,1.982,1.98209,1.98185,1.98191,8000000.0
2008-04-02 02:16:00,1.98165,1.98165,1.9809,1.98135,9000000.0
2008-04-02 02:17:00,1.98173,1.98175,1.98162,1.98175,9000000.0
2008-04-02 02:18:00,1.98193,1.98203,1.98184,1.98203,11000000.0
2008-04-02 02:19:00,1.98204,1.98223,1.9819,1.98223,11000000.0
2008-04-02 02:20:00,1.9822,1.9822,1.98182,1.98185,9000000.0
2008-04-02 02:21:00,1.9816,1.9816,1.98109,1.98156,7000000.0
2008-04-02 02:22:00,1.9818,1.98183,1.98174,1.98179,8000000.0
2008-04-02 02:23:00,1.98196,1.98196,1.98158,1.98162,10000000.0
2008-04-02 02:24:00,1.98176,1.98176,1.98161,1.98171,8000000.0
2008-04-02 02:25:00,1.98168,1.98177,1.98146,1.98146,11000000.0
2008-04-02 02:26:00,1.98146,1.98149,1.98142,1.98142,7000000.0
2008-04-02 02:27:00,1.98128,1.98128,1.98092,1.98092,9000000.0
2008-04-02 02:28:00,1.98123,1.98129,1.98108,1.9811,7000000.0
2008-04-02 02:29:00,1.98106,1.98107,1.98075,1.98075,7000000.0
2008-04-02 02:30:00,1.98073,1.98125,1.98066,1.98118,10000000.0
2008-04-02 02:31:00,1.9807,1.9807,1.97975,1.98009,8000000.0
2008-04-02 02:32:00,1.98004,1.98004,1.97971,1.97971,7000000.0
2008-04-02 02:33:00,1.97945,1.97984,1.97945,1.97984,8000000.0
2008-04-02 02:34:00,1.98026,1.98072,1.98026,1.98054,7000000.0
2008-04-02 02:35:00,1.98083,1.98177,1.98062,1.98177,11000000.0
2008-04-02 02:36:00,1.98207,1.98232,1.98206,1.98232,7000000.0
2008-04-02 02:37:00,1.98225,1.98226,1.98208,1.98226,7000000.0
2008-04-02 02:38:00,1.98237,1.98278,1.98237,1.98265,5000000.0
2008-04-02 02:39:00,1.98245,1.98261,1.98245,1.98251,8000000.0
2008-04-02 02:40:00,1.98266,1.98279,1.98261,1.98264,7000000.0
2008-04-02 02:41:00,1.98256,1.98257,1.98239,1.98239,8000000.0
2008-04-02 02:42:00,1.98222,1.98234,1.9821,1.98234,7000000.0
2008-04-02 02:43:00,1.98244,1.98253,1.98236,1.98253,9000000.0
2008-04-02 02:44:00,1.98251,1.98264,1.98247,1.98264,7000000.0
2008-04-02 02:45:00,1.98264,1.98275,1.98221,1.98241,8000000.0
2008-04-02 02:46:00,1.98234,1.98272,1.98234,1.98272,7000000.0
2008-04-02 02:47:00,1.98279,1.98285,1.98271,1.98278,11000000.0
2008-04-02 02:48:00,1.98259,1.98272,1.98259,1.98268,11000000.0
2008-04-02 02:49:00,1.98264,1.98272,1.98252,1.98258,11000000.0
2008-04-02 02:50:00,1.98243,1.98258,1.98243,1.98252,7000000.0
2008-04-02 02:51:00,1.98256,1.98261,1.98236,1.98258,8000000.0
2008-04-02 02:52:00,1.98229,1.98239,1.98215,1.98215,7000000.0
2008-04-02 02:53:00,1.98194,1.98234,1.98194,1.98234,8000000.0
2008-04-02 02:54:00,1.98221,1.98227,1.98199,1.98206,7000000.0
2008-04-02 02:55:00,1.98201,1.9825,1.98201,1.98221,8000000.0
2008-04-02 02:56:00,1.98205,1.98242,1.98177,1.98225,10000000.0
2008-04-02 02:57:00,1.98266,1.98267,1.98243,1.98267,8000000.0
2008-04-02 02:58:00,1.98271,1.98277,1.98261,1.98277,7000000.0
2008-04-02 02:59:00,1.98261,1.98271,1.9824,1.98271,9000000.0
2008-04-02 03:00:00,1.98285,1.98289,1.9828,1.98283,7000000.0
2008-04-02 03:01:00,1.98238,1.98238,1.98211,1.98227,8000000.0
2008-04-02 03:02:00,1.98297,1.98347,1.98297,1.98331,8000000.0
2008-04-02 03:03:00,1.98334,1.98342,1.98332,1.9834,7000000.0
2008-04-02 03:04:00,1.98345,1.984,1.98345,1.98397,7000000.0
2008-04-02 03:05:00,1.98411,1.98469,1.98411,1.98469,8000000.0
2008-04-02 03:06:00,1.98468,1.98468,1.98427,1.98427,10000000.0
2008-04-02 03:07:00,1.98445,1.98487,1.98445,1.98475,8000000.0
2008-04-02 03:08:00,1.98472,1.98493,1.98454,1.98454,7000000.0
2008-04-02 03:09:00,1.98445,1.98445,1.98418,1.98418,8000000.0
2008-04-02 03:10:00,1.98414,1.98448,1.98414,1.98448,10000000.0
2008-04-02 03:11:00,1.98469,1.98489,1.98464,1.98489,10000000.0
2008-04-02 03:12:00,1.9843,1.9843,1.98379,1.98389,5000000.0
2008-04-02 03:13:00,1.98413,1.98427,1.9841,1.98413,11000000.0
2008-04-02 03:14:00,1.9843,1.9849,1.9843,1.9849,8000000.0
2008-04-02 03:15:00,1.98532,1.98532,1.98444,1.9848,7000000.0
2008-04-02 03:16:00,1.98464,1.98478,1.98453,1.98459,8000000.0
2008-04-02 03:17:00,1.98474,1.98476,1.98408,1.98454,11000000.0
2008-04-02 03:18:00,1.98386,1.98386,1.98303,1.98303,10000000.0
2008-04-02 03:19:00,1.98308,1.98341,1.98275,1.9834,7000000.0
2008-04-02 03:20:00,1.98377,1.98409,1.9837,1.98409,10000000.0
2008-04-02 03:21:00,1.9841,1.9841,1.98358,1.98377,7000000.0
2008-04-02 03:22:00,1.98352,1.98352,1.98235,1.98265,8000000.0
2008-04-02 03:23:00,1.98276,1.98291,1.98276,1.98291,7000000.0
2008-04-02 03:24:00,1.98232,1.98238,1.98204,1.98238,10000000.0
2008-04-02 03:25:00,1.98221,1.98221,1.98183,1.98187,8000000.0
2008-04-02 03:26:00,1.98118,1.98151,1.98118,1.98145,7000000.0
2008-04-02 03:27:00,1.98152,1.98152,1.98128,1.98128,8000000.0
2008-04-02 03:28:00,1.98114,1.98139,1.98114,1.98134,8000000.0
2008-04-02 03:29:00,1.98146,1.98172,1.98135,1.9817,11000000.0
2008-04-02 03:30:00,1.98189,1.98205,1.98188,1.98188,8000000.0
2008-04-02 03:31:00,1.9817,1.98176,1.98169,1.98176,9000000.0
2008-04-02 03:32:00,1.98166,1.98166,1.98129,1.98129,6000000.0
2008-04-02 03:33:00,1.98112,1.98129,1.98107,1.98107,7000000.0
2008-04-02 03:34:00,1.98076,1.98076,1.98033,1.98033,9000000.0
2008-04-02 03:35:00,1.98031,1.98061,1.98025,1.98049,10000000.0
2008-04-02 03:36:00,1.98073,1.98078,1.9806,1.98078,7000000.0
2008-04-02 03:37:00,1.9805,1.98053,1.98048,1.98053,9000000.0
2008-04-02 03:38:00,1.98036,1.98068,1.98036,1.98066,7000000.0
2008-04-02 03:39:00,1.98071,1.98089,1.98071,1.98075,8000000.0
2008-04-02 03:40:00,1.98089,1.98107,1.98077,1.98107,11000000.0
2008-04-02 03:41:00,1.98104,1.9811,1.98098,1.98108,10000000.0
2008-04-02 03:42:00,1.98101,1.98125,1.98098,1.98098,9000000.0
2008-04-02 03:43:00,1.9808,1.9808,1.98065,1.9807,7000000.0
2008-04-02 03:44:00,1.98089,1.98108,1.98089,1.98099,7000000.0
2008-04-02 03:45:00,1.98109,1.98122,1.98104,1.98119,8000000.0
2008-04-02 03:46:00,1.9811,1.98132,1.98104,1.98132,8000000.0
2008-04-02 03:47:00,1.98131,1.98131,1.981,1.981,7000000.0
2008-04-02 03:48:00,1.98129,1.98142,1.98128,1.98142,11000000.0
2008-04-02 03:49:00,1.98145,1.98175,1.98145,1.98175,8000000.0
2008-04-02 03:50:00,1.98151,1.98151,1.98119,1.98127,7000000.0
2008-04-02 03:51:00,1.98089,1.98102,1.98059,1.98079,9000000.0
2008-04-02 03:52:00,1.98108,1.98108,1.98043,1.98087,8000000.0
2008-04-02 03:53:00,1.98127,1.98137,1.98119,1.98128,10000000.0
2008-04-02 03:54:00,1.98138,1.98152,1.98134,1.98142,11000000.0
2008-04-02 03:55:00,1.98139,1.98139,1.98111,1.98133,7000000.0
2008-04-02 03:56:00,1.98112,1.98142,1.98112,1.9814,10000000.0
2008-04-02 03:57:00,1.98141,1.9817,1.98141,1.9817,8000000.0
2008-04-02 03:58:00,1.98191,1.9821,1.98181,1.98205,8000000.0
2008-04-02 03:59:00,1.982,1.98207,1.98179,1.98179,7000000.0
2008-04-02 04:00:00,1.9818,1.9818,1.98155,1.98167,10000000.0
2008-04-02 04:01:00,1.98162,1.98176,1.9816,1.98176,7000000.0
2008-04-02 04:02:00,1.98182,1.98184,1.98171,1.98181,8000000.0
2008-04-02 04:03:00,1.98167,1.98178,1.98149,1.98149,8000000.0
2008-04-02 04:04:00,1.98111,1.98122,1.98092,1.98092,8000000.0
2008-04-02 04:05:00,1.98097,1.98097,1.97859,1.97859,9000000.0
2008-04-02 04:06:00,1.98072,1.98072,1.98041,1.98051,8000000.0
2008-04-02 04:07:00,1.9806,1.98069,1.98045,1.98056,11000000.0
2008-04-02 04:08:00,1.98054,1.98065,1.98054,1.98057,7000000.0
2008-04-02 04:09:00,1.98054,1.98062,1.9805,1.98053,8000000.0
2008-04-02 04:10:00,1.98075,1.98081,1.98058,1.98072,10000000.0
2008-04-02 04:11:00,1.98055,1.98061,1.98004,1.98004,7000000.0
2008-04-02 04:12:00,1.97998,1.98049,1.97968,1.98049,8000000.0
2008-04-02 04:13:00,1.98049,1.98061,1.98041,1.98041,8000000.0
2008-04-02 04:14:00,1.98059,1.98059,1.98009,1.98032,7000000.0
2008-04-02 04:15:00,1.98059,1.98074,1.98056,1.98056,7000000.0
2008-04-02 04:16:00,1.98061,1.98063,1.98043,1.98051,7000000.0
2008-04-02 04:17:00,1.98034,1.98034,1.9801,1.98011,8000000.0
2008-04-02 04:18:00,1.98033,1.98046,1.98028,1.98038,8000000.0
2008-04-02 04:19:00,1.98028,1.98033,1.98016,1.98033,7000000.0
2008-04-02 04:20:00,1.98014,1.9804,1.97996,1.9804,10000000.0
2008-04-02 04:21:00,1.98042,1.98055,1.98034,1.98044,8000000.0
2008-04-02 04:22:00,1.98067,1.98067,1.98043,1.98043,9000000.0
2008-04-02 04:23:00,1.98031,1.98053,1.98024,1.98024,7000000.0
2008-04-02 04:24:00,1.98021,1.9803,1.98006,1.98006,9000000.0
2008-04-02 04:25:00,1.98028,1.98028,1.97992,1.97998,11000000.0
2008-04-02 04:26:00,1.97961,1.9797,1.97958,1.97958,7000000.0
2008-04-02 04:27:00,1.9796,1.97991,1.9796,1.97991,8000000.0
2008-04-02 04:28:00,1.98,1.98046,1.98,1.98046,7000000.0
2008-04-02 04:29:00,1.98044,1.98044,1.98,1.98002,8000000.0
2008-04-02 04:30:00,1.9799,1.98012,1.97982,1.98012,9000000.0
2008-04-02 04:31:00,1.98009,1.98024,1.98009,1.9802,10000000.0
2008-04-02 04:32:00,1.97989,1.98022,1.97974,1.9801,9000000.0
2008-04-02 04:33:00,1.98008,1.9801,1.97906,1.97906,8000000.0
2008-04-02 04:34:00,1.97982,1.97982,1.97961,1.97976,7000000.0
2008-04-02 04:35:00,1.97972,1.97972,1.97961,1.97961,7000000.0
2008-04-02 04:36:00,1.97956,1.97956,1.97893,1.97929,8000000.0
2008-04-02 04:37:00,1.97972,1.97976,1.97965,1.97965,5000000.0
2008-04-02 04:38:00,1.97974,1.97996,1.97965,1.97994,9000000.0
2008-04-02 04:39:00,1.97942,1.97964,1.97908,1.97908,9000000.0
2008-04-02 04:40:00,1.97999,1.98006,1.97988,1.97988,7000000.0
2008-04-02 04:41:00,1.97995,1.9801,1.97995,1.98006,8000000.0
2008-04-02 04:42:00,1.98006,1.98021,1.98003,1.98018,7000000.0
2008-04-02 04:43:00,1.98017,1.98017,1.97958,1.97979,11000000.0
2008-04-02 04:44:00,1.98012,1.98014,1.98,1.98,9000000.0
2008-04-02 04:45:00,1.9804,1.9805,1.98034,1.98047,11000000.0
2008-04-02 04:46:00,1.98049,1.98049,1.9804,1.9804,7000000.0
2008-04-02 04:47:00,1.98028,1.98037,1.9802,1.98037,7000000.0
2008-04-02 04:48:00,1.98034,1.98034,1.97992,1.97992,7000000.0
2008-04-02 04:49:00,1.98039,1.98039,1.98009,1.98031,11000000.0
2008-04-02 04:50:00,1.98033,1.98054,1.98029,1.98032,9000000.0
2008-04-02 04:51:00,1.98022,1.98045,1.98022,1.98039,7000000.0
2008-04-02 04:52:00,1.98053,1.98108,1.98053,1.98108,10000000.0
2008-04-02 04:53:00,1.98099,1.98116,1.98078,1.98078,9000000.0
2008-04-02 04:54:00,1.98096,1.98096,1.98039,1.9806,8000000.0
2008-04-02 04:55:00,1.98128,1.98162,1.98126,1.98162,8000000.0
2008-04-02 04:56:00,1.98173,1.98173,1.98106,1.9812,7000000.0
2008-04-02 04:57:00,1.98134,1.98152,1.98134,1.98152,8000000.0
2008-04-02 04:58:00,1.9817,1.9817,1.98154,1.9816,8000000.0
2008-04-02 04:59:00,1.98159,1.98159,1.98148,1.98154,8000000.0
2008-04-02 05:00:00,1.98143,1.98152,1.98137,1.98137,7000000.0
2008-04-02 05:01:00,1.98145,1.98145,1.98125,1.98126,7000000.0
2008-04-02 05:02:00,1.98144,1.98194,1.9814,1.98194,7000000.0
2008-04-02 05:03:00,1.98208,1.98236,1.98205,1.98236,7000000.0
2008-04-02 05:04:00,1.98219,1.98243,1.98219,1.98223,7000000.0
2008-04-02 05:05:00,1.98202,1.98219,1.98182,1.98182,8000000.0
2008-04-02 05:06:00,1.98154,1.98179,1.98154,1.98168,7000000.0
2008-04-02 05:07:00,1.98171,1.98171,1.98142,1.9816,8000000.0
2008-04-02 05:08:00,1.98157,1.98157,1.98088,1.98088,10000000.0
2008-04-02 05:09:00,1.98094,1.98097,1.98081,1.98095,7000000.0
2008-04-02 05:10:00,1.98096,1.981,1.98086,1.98087,7000000.0
2008-04-02 05:11:00,1.98014,1.98051,1.98014,1.9803,8000000.0
2008-04-02 05:12:00,1.98081,1.98095,1.98068,1.98068,11000000.0
2008-04-02 05:13:00,1.98061,1.98061,1.9804,1.9804,8000000.0
2008-04-02 05:14:00,1.98049,1.98067,1.98037,1.98064,7000000.0
2008-04-02 05:15:00,1.98084,1.98096,1.98084,1.98092,7000000.0
2008-04-02 05:16:00,1.98084,1.98084,1.98068,1.98071,7000000.0
2008-04-02 05:17:00,1.98084,1.98093,1.98075,1.98093,8000000.0
2008-04-02 05:18:00,1.98094,1.98095,1.98074,1.98074,8000000.0
2008-04-02 05:19:00,1.9809,1.9809,1.98066,1.98079,7000000.0
2008-04-02 05:20:00,1.98087,1.98093,1.98054,1.98054,11000000.0
2008-04-02 05:21:00,1.98063,1.98066,1.98054,1.98054,8000000.0
2008-04-02 05:22:00,1.98043,1.98057,1.98043,1.9805,7000000.0
2008-04-02 05:23:00,1.98051,1.98051,1.97985,1.97985,10000000.0
2008-04-02 05:24:00,1.97989,1.98004,1.97988,1.9799,8000000.0
2008-04-02 05:25:00,1.97972,1.97972,1.9794,1.9794,7000000.0
2008-04-02 05:26:00,1.97938,1.97938,1.97911,1.97924,7000000.0
2008-04-02 05:27:00,1.97927,1.97935,1.97882,1.97882,8000000.0
2008-04-02 05:28:00,1.97894,1.97906,1.97888,1.97888,9000000.0
2008-04-02 05:29:00,1.97905,1.9792,1.97896,1.97906,7000000.0
2008-04-02 05:30:00,1.97913,1.97952,1.97913,1.97945,10000000.0
2008-04-02 05:31:00,1.97949,1.97949,1.9791,1.97917,8000000.0
2008-04-02 05:32:00,1.97914,1.97914,1.97862,1.97882,8000000.0
2008-04-02 05:33:00,1.979,1.979,1.97861,1.97861,9000000.0
2008-04-02 05:34:00,1.97908,1.97933,1.97889,1.97933,8000000.0
2008-04-02 05:35:00,1.97933,1.97933,1.97854,1.97854,7000000.0
2008-04-02 05:36:00,1.97864,1.97864,1.97843,1.97861,9000000.0
2008-04-02 05:37:00,1.9783,1.97832,1.97814,1.97832,7000000.0
2008-04-02 05:38:00,1.97842,1.97865,1.97842,1.97856,9000000.0
2008-04-02 05:39:00,1.97907,1.97942,1.97907,1.97936,7000000.0
2008-04-02 05:40:00,1.97961,1.97975,1.97959,1.97969,7000000.0
2008-04-02 05:41:00,1.97883,1.97883,1.9787,1.9787,8000000.0
2008-04-02 05:42:00,1.97824,1.97863,1.97824,1.97863,7000000.0
2008-04-02 05:43:00,1.97868,1.97868,1.97831,1.97845,9000000.0
2008-04-02 05:44:00,1.9791,1.97917,1.97905,1.97917,6000000.0
2008-04-02 05:45:00,1.97922,1.9793,1.97911,1.9793,11000000.0
2008-04-02 05:46:00,1.97913,1.9792,1.97888,1.9792,7000000.0
2008-04-02 05:47:00,1.97916,1.97916,1.9789,1.9789,8000000.0
2008-04-02 05:48:00,1.9789,1.97897,1.97882,1.97882,6000000.0
2008-04-02 05:49:00,1.97863,1.97867,1.97856,1.97859,8000000.0
2008-04-02 05:50:00,1.97871,1.97871,1.97822,1.97822,9000000.0
2008-04-02 05:51:00,1.97829,1.97854,1.97829,1.97845,8000000.0
2008-04-02 05:52:00,1.97828,1.97836,1.97817,1.97836,8000000.0
2008-04-02 05:53:00,1.97834,1.97834,1.97824,1.97824,7000000.0
2008-04-02 05:54:00,1.97823,1.97853,1.97823,1.97853,10000000.0
2008-04-02 05:55:00,1.97839,1.97854,1.97831,1.97851,8000000.0
2008-04-02 05:56:00,1.97844,1.97883,1.97844,1.97883,7000000.0
2008-04-02 05:57:00,1.97908,1.97932,1.97908,1.97923,8000000.0
2008-04-02 05:58:00,1.97927,1.97936,1.9791,1.9792,9000000.0
2008-04-02 05:59:00,1.97914,1.97931,1.97908,1.9791,10000000.0
2008-04-02 06:00:00,1.97947,1.97999,1.97947,1.97998,8000000.0
2008-04-02 06:01:00,1.97972,1.97993,1.97969,1.97969,7000000.0
2008-04-02 06:02:00,1.97979,1.97979,1.97952,1.97962,7000000.0
2008-04-02 06:03:00,1.97961,1.97969,1.9795,1.97966,8000000.0
2008-04-02 06:04:00,1.97944,1.97947,1.979,1.97947,7000000.0
2008-04-02 06:05:00,1.97966,1.97966,1.9791,1.97911,7000000.0
2008-04-02 06:06:00,1.97895,1.97901,1.97885,1.97889,7000000.0
2008-04-02 06:07:00,1.97908,1.9793,1.97908,1.9793,7000000.0
2008-04-02 06:08:00,1.97914,1.97914,1.9782,1.9782,7000000.0
2008-04-02 06:09:00,1.97819,1.97836,1.97813,1.97818,8000000.0
2008-04-02 06:10:00,1.97822,1.97844,1.97816,1.97844,8000000.0
2008-04-02 06:11:00,1.9785,1.9785,1.97832,1.97838,8000000.0
2008-04-02 06:12:00,1.97831,1.97831,1.97814,1.97818,8000000.0
2008-04-02 06:13:00,1.97812,1.97817,1.97808,1.97811,8000000.0
2008-04-02 06:14:00,1.97799,1.97808,1.97789,1.97791,10000000.0
2008-04-02 06:15:00,1.97778,1.97778,1.97764,1.97773,8000000.0
2008-04-02 06:16:00,1.97796,1.97796,1.97778,1.97779,9000000.0
2008-04-02 06:17:00,1.97753,1.97753,1.97732,1.97734,7000000.0
2008-04-02 06:18:00,1.9772,1.97727,1.97698,1.97727,9000000.0
2008-04-02 06:19:00,1.97719,1.97737,1.97719,1.97734,7000000.0
2008-04-02 06:20:00,1.97748,1.97768,1.97746,1.97753,9000000.0
2008-04-02 06:21:00,1.97728,1.9773,1.97704,1.9773,8000000.0
2008-04-02 06:22:00,1.97734,1.97734,1.97716,1.97721,8000000.0
2008-04-02 06:23:00,1.97723,1.97726,1.97709,1.97716,8000000.0
2008-04-02 06:24:00,1.97717,1.97756,1.97717,1.97756,11000000.0
2008-04-02 06:25:00,1.97739,1.97742,1.97716,1.97742,11000000.0
2008-04-02 06:26:00,1.97747,1.97753,1.9773,1.97737,11000000.0
2008-04-02 06:27:00,1.97743,1.97762,1.97743,1.97756,7000000.0
2008-04-02 06:28:00,1.97745,1.97745,1.97661,1.9767,8000000.0
2008-04-02 06:29:00,1.97792,1.97813,1.97788,1.97795,8000000.0
2008-04-02 06:30:00,1.97796,1.97796,1.97768,1.97768,8000000.0
2008-04-02 06:31:00,1.97794,1.97799,1.97778,1.97799,7000000.0
2008-04-02 06:32:00,1.97809,1.97815,1.97782,1.97782,7000000.0
2008-04-02 06:33:00,1.97726,1.97749,1.97719,1.97749,7000000.0
2008-04-02 06:34:00,1.97782,1.97782,1.9776,1.9778,7000000.0
2008-04-02 06:35:00,1.97797,1.97811,1.97791,1.978,11000000.0
2008-04-02 06:36:00,1.97807,1.97819,1.97796,1.97816,7000000.0
2008-04-02 06:37:00,1.97837,1.97898,1.97837,1.97889,10000000.0
2008-04-02 06:38:00,1.97876,1.9789,1.97875,1.9789,10000000.0
2008-04-02 06:39:00,1.97893,1.97965,1.97893,1.97965,11000000.0
2008-04-02 06:40:00,1.98004,1.98039,1.97991,1.98013,9000000.0
2008-04-02 06:41:00,1.98007,1.98034,1.98007,1.98022,7000000.0
2008-04-02 06:42:00,1.98042,1.98053,1.98023,1.98053,11000000.0
2008-04-02 06:43:00,1.98006,1.98064,1.98006,1.98064,7000000.0
2008-04-02 06:44:00,1.98078,1.98085,1.9807,1.98079,8000000.0
2008-04-02 06:45:00,1.98088,1.98095,1.98082,1.98082,8000000.0
2008-04-02 06:46:00,1.98067,1.98067,1.9803,1.98045,10000000.0
2008-04-02 06:47:00,1.98024,1.98024,1.97997,1.97997,8000000.0
2008-04-02 06:48:00,1.98017,1.98106,1.98017,1.98093,7000000.0
2008-04-02 06:49:00,1.98081,1.98116,1.98059,1.98116,8000000.0
2008-04-02 06:50:00,1.98099,1.98099,1.97999,1.98039,10000000.0
2008-04-02 06:51:00,1.98042,1.98083,1.98042,1.98083,10000000.0
2008-04-02 06:52:00,1.98085,1.98088,1.98069,1.98088,8000000.0
2008-04-02 06:53:00,1.98119,1.98119,1.98089,1.98104,8000000.0
2008-04-02 06:54:00,1.98121,1.98125,1.98111,1.98115,7000000.0
2008-04-02 06:55:00,1.98111,1.98111,1.98075,1.98087,7000000.0
2008-04-02 06:56:00,1.98087,1.98087,1.98063,1.98063,8000000.0
2008-04-02 06:57:00,1.98068,1.98068,1.98025,1.98025,7000000.0
2008-04-02 06:58:00,1.98061,1.98111,1.98061,1.98111,7000000.0
2008-04-02 06:59:00,1.98114,1.98114,1.98097,1.98112,7000000.0
2008-04-02 07:00:00,1.98098,1.98098,1.98056,1.98056,7000000.0
2008-04-02 07:01:00,1.98008,1.98008,1.97986,1.98003,7000000.0
2008-04-02 07:02:00,1.97994,1.98002,1.97965,1.97985,9000000.0
2008-04-02 07:03:00,1.97966,1.97977,1.97942,1.97956,7000000.0
2008-04-02 07:04:00,1.98011,1.98018,1.97967,1.97993,8000000.0
2008-04-02 07:05:00,1.97952,1.97966,1.97952,1.97966,11000000.0
2008-04-02 07:06:00,1.97915,1.97957,1.97915,1.97946,11000000.0
2008-04-02 07:07:00,1.97948,1.97958,1.97944,1.97958,11000000.0
2008-04-02 07:08:00,1.97965,1.97974,1.97954,1.97974,9000000.0
2008-04-02 07:09:00,1.97971,1.97971,1.97942,1.9795,8000000.0
2008-04-02 07:10:00,1.97959,1.97978,1.97959,1.97968,7000000.0
2008-04-02 07:11:00,1.97971,1.97993,1.97966,1.97966,10000000.0
2008-04-02 07:12:00,1.97963,1.97993,1.97957,1.97993,7000000.0
2008-04-02 07:13:00,1.97974,1.97992,1.97974,1.97991,8000000.0
2008-04-02 07:14:00,1.97985,1.97998,1.97982,1.97998,7000000.0
2008-04-02 07:15:00,1.97996,1.97996,1.97969,1.97973,10000000.0
2008-04-02 07:16:00,1.9792,1.97927,1.97909,1.97927,8000000.0
2008-04-02 07:17:00,1.97944,1.98008,1.97944,1.98,11000000.0
2008-04-02 07:18:00,1.98029,1.98059,1.98029,1.98059,8000000.0
2008-04-02 07:19:00,1.98059,1.98059,1.98031,1.98034,8000000.0
2008-04-02 07:20:00,1.98077,1.981,1.98058,1.98095,9000000.0
2008-04-02 07:21:00,1.98064,1.98064,1.98037,1.98047,10000000.0
2008-04-02 07:22:00,1.98009,1.98017,1.97954,1.98017,11000000.0
2008-04-02 07:23:00,1.98016,1.98018,1.97975,1.97975,7000000.0
2008-04-02 07:24:00,1.97999,1.98032,1.97996,1.97997,9000000.0
2008-04-02 07:25:00,1.98047,1.9806,1.98042,1.98045,8000000.0
2008-04-02 07:26:00,1.9805,1.98054,1.98027,1.98037,7000000.0
2008-04-02 07:27:00,1.98031,1.98031,1.98001,1.98001,7000000.0
2008-04-02 07:28:00,1.98004,1.98004,1.97992,1.98002,7000000.0
2008-04-02 07:29:00,1.97978,1.98006,1.97978,1.98003,8000000.0
2008-04-02 07:30:00,1.97955,1.97976,1.97955,1.97958,8000000.0
2008-04-02 07:31:00,1.97952,1.97961,1.97941,1.97959,7000000.0
2008-04-02 07:32:00,1.97982,1.97982,1.97916,1.97928,9000000.0
2008-04-02 07:33:00,1.97931,1.97931,1.97884,1.97884,8000000.0
2008-04-02 07:34:00,1.97794,1.97799,1.97771,1.97784,11000000.0
2008-04-02 07:35:00,1.97786,1.97786,1.97713,1.97713,8000000.0
2008-04-02 07:36:00,1.97713,1.97747,1.97713,1.97747,7000000.0
2008-04-02 07:37:00,1.97708,1.97708,1.97675,1.97675,7000000.0
2008-04-02 07:38:00,1.97754,1.97818,1.97753,1.97815,11000000.0
2008-04-02 07:39:00,1.97859,1.97924,1.97859,1.97908,7000000.0
2008-04-02 07:40:00,1.9791,1.97994,1.9791,1.97952,8000000.0
2008-04-02 07:41:00,1.9795,1.9795,1.97887,1.97887,9000000.0
2008-04-02 07:42:00,1.9793,1.97952,1.97908,1.97908,11000000.0
2008-04-02 07:43:00,1.97921,1.97925,1.979,1.979,7000000.0
2008-04-02 07:44:00,1.97913,1.97935,1.97913,1.97925,7000000.0
2008-04-02 07:45:00,1.97918,1.97918,1.9788,1.97882,7000000.0
2008-04-02 07:46:00,1.97865,1.97921,1.97838,1.97917,10000000.0
2008-04-02 07:47:00,1.97998,1.98002,1.97934,1.97934,7000000.0
2008-04-02 07:48:00,1.97969,1.98055,1.97969,1.98052,8000000.0
2008-04-02 07:49:00,1.98054,1.98075,1.98042,1.98066,8000000.0
2008-04-02 07:50:00,1.98002,1.98039,1.98002,1.98039,7000000.0
2008-04-02 07:51:00,1.98046,1.98083,1.98046,1.98076,8000000.0
2008-04-02 07:52:00,1.98032,1.98054,1.98032,1.98053,10000000.0
2008-04-02 07:53:00,1.9807,1.98085,1.98048,1.98048,11000000.0
2008-04-02 07:54:00,1.98042,1.98084,1.9803,1.98077,9000000.0
2008-04-02 07:55:00,1.98111,1.98111,1.98044,1.98044,9000000.0
2008-04-02 07:56:00,1.98057,1.98069,1.98048,1.98059,9000000.0
2008-04-02 07:57:00,1.9808,1.98106,1.9808,1.98096,7000000.0
2008-04-02 07:58:00,1.98126,1.98133,1.98052,1.98052,7000000.0
2008-04-02 07:59:00,1.97995,1.98009,1.97964,1.97974,7000000.0
2008-04-02 08:00:00,1.9797,1.98028,1.9797,1.98011,8000000.0
2008-04-02 08:01:00,1.97999,1.97999,1.97949,1.97979,10000000.0
2008-04-02 08:02:00,1.98014,1.98028,1.98004,1.98028,7000000.0
2008-04-02 08:03:00,1.97992,1.98011,1.97991,1.98003,8000000.0
2008-04-02 08:04:00,1.97989,1.98012,1.97982,1.98001,8000000.0
2008-04-02 08:05:00,1.98044,1.98046,1.98027,1.98041,8000000.0
2008-04-02 08:06:00,1.98035,1.98035,1.98018,1.98026,7000000.0
2008-04-02 08:07:00,1.97986,1.97986,1.97951,1.97961,7000000.0
2008-04-02 08:08:00,1.97959,1.97959,1.97937,1.97959,7000000.0
2008-04-02 08:09:00,1.98004,1.98087,1.98004,1.98087,7000000.0
2008-04-02 08:10:00,1.98115,1.9814,1.9811,1.9814,7000000.0
2008-04-02 08:11:00,1.98145,1.98149,1.98132,1.98136,8000000.0
2008-04-02 08:12:00,1.98164,1.98195,1.98164,1.98182,9000000.0
2008-04-02 08:13:00,1.98146,1.98167,1.98138,1.98167,7000000.0
2008-04-02 08:14:00,1.98153,1.98158,1.9814,1.98151,9000000.0
2008-04-02 08:15:00,1.98161,1.98168,1.98146,1.98146,8000000.0
2008-04-02 08:16:00,1.98144,1.98166,1.98135,1.98143,11000000.0
2008-04-02 08:17:00,1.98143,1.98165,1.98143,1.98157,7000000.0
2008-04-02 08:18:00,1.98129,1.98129,1.98111,1.98128,9000000.0
2008-04-02 08:19:00,1.98067,1.98067,1.98008,1.9805,7000000.0
2008-04-02 08:20:00,1.98047,1.98064,1.98047,1.98047,8000000.0
2008-04-02 08:21:00,1.98025,1.98096,1.98025,1.98096,8000000.0
2008-04-02 08:22:00,1.98166,1.98166,1.98099,1.98102,8000000.0
2008-04-02 08:23:00,1.98143,1.98211,1.98143,1.98206,7000000.0
2008-04-02 08:24:00,1.98226,1.98226,1.98151,1.98151,7000000.0
2008-04-02 08:25:00,1.98174,1.98277,1.98174,1.98277,8000000.0
2008-04-02 08:26:00,1.98266,1.98277,1.98247,1.98247,7000000.0
2008-04-02 08:27:00,1.98265,1.98265,1.9824,1.98256,10000000.0
2008-04-02 08:28:00,1.98251,1.98255,1.98232,1.98247,7000000.0
2008-04-02 08:29:00,1.98244,1.98244,1.9822,1.9822,10000000.0
2008-04-02 08:30:00,1.98209,1.98238,1.98209,1.98236,7000000.0
2008-04-02 08:31:00,1.98242,1.98242,1.98194,1.98195,10000000.0
2008-04-02 08:32:00,1.9823,1.98248,1.9823,1.98235,8000000.0
2008-04-02 08:33:00,1.98242,1.98271,1.98242,1.98271,7000000.0
2008-04-02 08:34:00,1.98291,1.983,1.98291,1.98297,9000000.0
2008-04-02 08:35:00,1.98272,1.98272,1.98194,1.98213,9000000.0
2008-04-02 08:36:00,1.9822,1.9822,1.98088,1.98088,8000000.0
2008-04-02 08:37:00,1.98082,1.98082,1.98061,1.9808,9000000.0
2008-04-02 08:38:00,1.98043,1.98046,1.98029,1.98036,10000000.0
2008-04-02 08:39:00,1.98004,1.9803,1.9797,1.98011,11000000.0
2008-04-02 08:40:00,1.97985,1.97985,1.9797,1.97982,8000000.0
2008-04-02 08:41:00,1.97956,1.97956,1.97852,1.97852,11000000.0
2008-04-02 08:42:00,1.97845,1.97948,1.97845,1.97948,10000000.0
2008-04-02 08:43:00,1.97952,1.97965,1.97931,1.97965,8000000.0
2008-04-02 08:44:00,1.97955,1.97958,1.97934,1.97934,10000000.0
2008-04-02 08:45:00,1.97924,1.97971,1.97924,1.97971,8000000.0
2008-04-02 08:46:00,1.97908,1.97963,1.97792,1.97963,8000000.0
2008-04-02 08:47:00,1.97975,1.97987,1.97969,1.97984,7000000.0
2008-04-02 08:48:00,1.97997,1.98036,1.97992,1.98036,10000000.0
2008-04-02 08:49:00,1.98,1.98,1.97942,1.97942,11000000.0
2008-04-02 08:50:00,1.97917,1.97917,1.97848,1.97848,7000000.0
2008-04-02 08:51:00,1.97869,1.97888,1.97846,1.97846,8000000.0
2008-04-02 08:52:00,1.97912,1.97931,1.97912,1.97917,9000000.0
2008-04-02 08:53:00,1.97931,1.98004,1.97926,1.98004,8000000.0
2008-04-02 08:54:00,1.97979,1.98073,1.97979,1.98073,8000000.0
2008-04-02 08:55:00,1.98082,1.98082,1.98041,1.98052,8000000.0
2008-04-02 08:56:00,1.98053,1.981,1.98053,1.981,7000000.0
2008-04-02 08:57:00,1.98111,1.98146,1.98111,1.98139,8000000.0
2008-04-02 08:58:00,1.98176,1.98205,1.98176,1.98205,7000000.0
2008-04-02 08:59:00,1.98176,1.98185,1.98176,1.98184,7000000.0
2008-04-02 09:00:00,1.98227,1.98241,1.98219,1.98226,8000000.0
2008-04-02 09:01:00,1.98195,1.98283,1.98195,1.98283,9000000.0
2008-04-02 09:02:00,1.98283,1.98301,1.98282,1.98282,10000000.0
2008-04-02 09:03:00,1.98237,1.98274,1.98215,1.98215,7000000.0
2008-04-02 09:04:00,1.98198,1.98252,1.98197,1.98252,7000000.0
2008-04-02 09:05:00,1.98254,1.98269,1.98254,1.98258,7000000.0
2008-04-02 09:06:00,1.98261,1.98275,1.98243,1.98243,11000000.0
2008-04-02 09:07:00,1.98249,1.98249,1.9822,1.98231,8000000.0
2008-04-02 09:08:00,1.98259,1.98302,1.98254,1.98302,7000000.0
2008-04-02 09:09:00,1.98306,1.98311,1.98271,1.98278,11000000.0
2008-04-02 09:10:00,1.98222,1.9824,1.98217,1.98234,7000000.0
2008-04-02 09:11:00,1.98242,1.98242,1.9821,1.9821,9000000.0
2008-04-02 09:12:00,1.98189,1.9824,1.98189,1.98224,8000000.0
2008-04-02 09:13:00,1.98216,1.98217,1.98171,1.98217,9000000.0
2008-04-02 09:14:00,1.98227,1.98274,1.98227,1.98235,11000000.0
2008-04-02 09:15:00,1.98216,1.98226,1.98207,1.98207,7000000.0
2008-04-02 09:16:00,1.98248,1.98255,1.98237,1.9824,8000000.0
2008-04-02 09:17:00,1.98236,1.98262,1.98233,1.98233,11000000.0
2008-04-02 09:18:00,1.9823,1.98234,1.98219,1.98234,8000000.0
2008-04-02 09:19:00,1.98253,1.98253,1.9822,1.98226,7000000.0
2008-04-02 09:20:00,1.98215,1.98231,1.98214,1.98222,7000000.0
2008-04-02 09:21:00,1.98253,1.98253,1.98206,1.98231,8000000.0
2008-04-02 09:22:00,1.9821,1.98244,1.9821,1.98244,8000000.0
2008-04-02 09:23:00,1.98254,1.98356,1.98254,1.98356,7000000.0
2008-04-02 09:24:00,1.98343,1.9844,1.98343,1.9844,8000000.0
2008-04-02 09:25:00,1.98465,1.98474,1.98418,1.98423,7000000.0
2008-04-02 09:26:00,1.98477,1.985,1.98471,1.98471,11000000.0
2008-04-02 09:27:00,1.98428,1.98428,1.984,1.98415,11000000.0
2008-04-02 09:28:00,1.9843,1.98438,1.984,1.98406,9000000.0
2008-04-02 09:29:00,1.98429,1.98436,1.98407,1.98426,8000000.0
2008-04-02 09:30:00,1.98429,1.98447,1.98429,1.98447,7000000.0
2008-04-02 09:31:00,1.98474,1.98476,1.98441,1.98444,7000000.0
2008-04-02 09:32:00,1.98505,1.98538,1.98505,1.98509,7000000.0
2008-04-02 09:33:00,1.98544,1.9863,1.98544,1.9863,8000000.0
2008-04-02 09:34:00,1.98644,1.98644,1.98596,1.98596,7000000.0
2008-04-02 09:35:00,1.98621,1.98628,1.98608,1.98608,10000000.0
2008-04-02 09:36:00,1.98557,1.98628,1.98557,1.98628,8000000.0
2008-04-02 09:37:00,1.98597,1.98599,1.98581,1.98595,11000000.0
2008-04-02 09:38:00,1.9858,1.98593,1.98399,1.98593,11000000.0
2008-04-02 09:39:00,1.98598,1.98632,1.98598,1.98632,7000000.0
2008-04-02 09:40:00,1.98633,1.98645,1.98627,1.98634,9000000.0
2008-04-02 09:41:00,1.98603,1.98603,1.9856,1.98572,8000000.0
2008-04-02 09:42:00,1.98584,1.98642,1.98584,1.98642,10000000.0
2008-04-02 09:43:00,1.98638,1.9865,1.98622,1.9864,11000000.0
2008-04-02 09:44:00,1.98644,1.98649,1.98626,1.98635,8000000.0
2008-04-02 09:45:00,1.98652,1.98668,1.98651,1.98662,7000000.0
2008-04-02 09:46:00,1.98678,1.98684,1.98641,1.98661,11000000.0
2008-04-02 09:47:00,1.98644,1.98644,1.98606,1.98613,9000000.0
2008-04-02 09:48:00,1.98595,1.98619,1.98595,1.98619,7000000.0
2008-04-02 09:49:00,1.986,1.98606,1.98586,1.98591,11000000.0
2008-04-02 09:50:00,1.98558,1.98558,1.98533,1.98533,8000000.0
2008-04-02 09:51:00,1.98562,1.9862,1.9856,1.9862,8000000.0
2008-04-02 09:52:00,1.98626,1.98626,1.98604,1.98608,8000000.0
2008-04-02 09:53:00,1.98569,1.98603,1.98569,1.98589,10000000.0
2008-04-02 09:54:00,1.98586,1.98593,1.98575,1.98575,10000000.0
2008-04-02 09:55:00,1.98602,1.98605,1.98562,1.98562,8000000.0
2008-04-02 09:56:00,1.98538,1.98557,1.98529,1.98529,10000000.0
2008-04-02 09:57:00,1.98479,1.98486,1.98469,1.98483,8000000.0
2008-04-02 09:58:00,1.98486,1.98486,1.98476,1.98479,8000000.0
2008-04-02 09:59:00,1.98492,1.98492,1.98464,1.98464,10000000.0
2008-04-02 10:00:00,1.98479,1.9848,1.98465,1.98474,10000000.0
2008-04-02 10:01:00,1.98488,1.98503,1.98478,1.98503,10000000.0
2008-04-02 10:02:00,1.98496,1.98545,1.98469,1.98545,10000000.0
2008-04-02 10:03:00,1.98525,1.98525,1.985,1.985,7000000.0
2008-04-02 10:04:00,1.98484,1.985,1.98474,1.9849,7000000.0
2008-04-02 10:05:00,1.98496,1.98518,1.98496,1.98518,11000000.0
2008-04-02 10:06:00,1.98523,1.98523,1.98473,1.98482,7000000.0
2008-04-02 10:07:00,1.98474,1.98474,1.98443,1.98464,7000000.0
2008-04-02 10:08:00,1.9846,1.98472,1.98457,1.98457,7000000.0
2008-04-02 10:09:00,1.98446,1.98478,1.98441,1.98478,7000000.0
2008-04-02 10:10:00,1.98434,1.98434,1.98399,1.98399,7000000.0
2008-04-02 10:11:00,1.98398,1.98415,1.98383,1.98415,7000000.0
2008-04-02 10:12:00,1.98428,1.98456,1.98414,1.98442,8000000.0
2008-04-02 10:13:00,1.98444,1.98446,1.98422,1.98422,8000000.0
2008-04-02 10:14:00,1.98441,1.98451,1.98436,1.98447,7000000.0
2008-04-02 10:15:00,1.9844,1.98448,1.98429,1.98444,10000000.0
2008-04-02 10:16:00,1.9844,1.9844,1.98418,1.98435,7000000.0
2008-04-02 10:17:00,1.98465,1.98466,1.98448,1.98461,11000000.0
2008-04-02 10:18:00,1.98453,1.98453,1.98379,1.98379,8000000.0
2008-04-02 10:19:00,1.98385,1.98442,1.98385,1.98442,9000000.0
2008-04-02 10:20:00,1.98443,1.98443,1.9841,1.9841,7000000.0
2008-04-02 10:21:00,1.98402,1.98407,1.98391,1.98407,8000000.0
2008-04-02 10:22:00,1.98403,1.98433,1.98403,1.98433,7000000.0
2008-04-02 10:23:00,1.98432,1.98449,1.98409,1.98447,7000000.0
2008-04-02 10:24:00,1.98477,1.98519,1.98477,1.98519,7000000.0
2008-04-02 10:25:00,1.98493,1.98505,1.98465,1.98465,9000000.0
2008-04-02 10:26:00,1.98499,1.98555,1.98499,1.98555,11000000.0
2008-04-02 10:27:00,1.9857,1.98599,1.98556,1.98599,8000000.0
2008-04-02 10:28:00,1.98581,1.98613,1.98581,1.98602,9000000.0
2008-04-02 10:29:00,1.98606,1.98606,1.98561,1.9859,8000000.0
2008-04-02 10:30:00,1.98601,1.98612,1.98601,1.98612,8000000.0
2008-04-02 10:31:00,1.98616,1.98634,1.98604,1.98634,7000000.0
2008-04-02 10:32:00,1.9863,1.98631,1.98614,1.98629,9000000.0
2008-04-02 10:33:00,1.98615,1.98629,1.98607,1.98629,7000000.0
2008-04-02 10:34:00,1.98667,1.98681,1.9866,1.9867,7000000.0
2008-04-02 10:35:00,1.98622,1.98622,1.98592,1.98615,7000000.0
2008-04-02 10:36:00,1.98598,1.98598,1.9857,1.98584,8000000.0
2008-04-02 10:37:00,1.98569,1.98573,1.98549,1.98549,8000000.0
2008-04-02 10:38:00,1.98563,1.98568,1.98552,1.9856,10000000.0
2008-04-02 10:39:00,1.98581,1.98602,1.9858,1.98602,8000000.0
2008-04-02 10:40:00,1.9867,1.98717,1.98651,1.98651,7000000.0
2008-04-02 10:41:00,1.9865,1.98674,1.98638,1.98674,9000000.0
2008-04-02 10:42:00,1.98665,1.98728,1.98656,1.98728,7000000.0
2008-04-02 10:43:00,1.98759,1.98776,1.98751,1.98764,10000000.0
2008-04-02 10:44:00,1.98629,1.98629,1.98601,1.98613,7000000.0
2008-04-02 10:45:00,1.98589,1.98593,1.98575,1.98593,8000000.0
2008-04-02 10:46:00,1.98599,1.98679,1.98599,1.98679,8000000.0
2008-04-02 10:47:00,1.98684,1.98684,1.98633,1.98641,7000000.0
2008-04-02 10:48:00,1.98659,1.98715,1.98659,1.98715,8000000.0
2008-04-02 10:49:00,1.98704,1.98704,1.98634,1.98649,9000000.0
2008-04-02 10:50:00,1.98667,1.98667,1.98645,1.98645,8000000.0
2008-04-02 10:51:00,1.98635,1.98635,1.9861,1.98616,9000000.0
2008-04-02 10:52:00,1.98612,1.98612,1.98592,1.986,8000000.0
2008-04-02 10:53:00,1.986,1.986,1.98579,1.98579,9000000.0
2008-04-02 10:54:00,1.98583,1.98595,1.9858,1.98595,10000000.0
2008-04-02 10:55:00,1.98579,1.98589,1.98571,1.98571,7000000.0
2008-04-02 10:56:00,1.98554,1.98569,1.98374,1.98557,7000000.0
2008-04-02 10:57:00,1.98552,1.98552,1.98507,1.98507,8000000.0
2008-04-02 10:58:00,1.98531,1.98531,1.98517,1.98531,7000000.0
2008-04-02 10:59:00,1.9853,1.98552,1.9853,1.98533,11000000.0
2008-04-02 11:00:00,1.98467,1.98561,1.98416,1.98416,7000000.0
2008-04-02 11:01:00,1.98533,1.98533,1.98468,1.985,8000000.0
2008-04-02 11:02:00,1.98502,1.9851,1.985,1.98507,7000000.0
2008-04-02 11:03:00,1.98469,1.98469,1.98334,1.98334,11000000.0
2008-04-02 11:04:00,1.98334,1.98376,1.98334,1.98352,11000000.0
2008-04-02 11:05:00,1.98377,1.98416,1.98377,1.9839,7000000.0
2008-04-02 11:06:00,1.98381,1.98444,1.98381,1.98426,8000000.0
2008-04-02 11:07:00,1.98427,1.98439,1.98424,1.98424,7000000.0
2008-04-02 11:08:00,1.98448,1.98466,1.98448,1.98466,9000000.0
2008-04-02 11:09:00,1.985,1.98509,1.98459,1.98509,8000000.0
2008-04-02 11:10:00,1.98512,1.98512,1.9848,1.98505,8000000.0
2008-04-02 11:11:00,1.98531,1.98557,1.98531,1.98538,10000000.0
2008-04-02 11:12:00,1.98529,1.98529,1.98512,1.98527,7000000.0
2008-04-02 11:13:00,1.98532,1.98532,1.98493,1.98498,11000000.0
2008-04-02 11:14:00,1.98515,1.98516,1.98486,1.98516,11000000.0
2008-04-02 11:15:00,1.98559,1.98574,1.98549,1.98549,7000000.0
2008-04-02 11:16:00,1.98576,1.98584,1.98547,1.98547,7000000.0
2008-04-02 11:17:00,1.98538,1.98548,1.98535,1.98545,7000000.0
2008-04-02 11:18:00,1.98541,1.98575,1.98538,1.98574,10000000.0
2008-04-02 11:19:00,1.9859,1.9861,1.9859,1.98606,11000000.0
2008-04-02 11:20:00,1.98588,1.98604,1.98579,1.98604,8000000.0
2008-04-02 11:21:00,1.986,1.98603,1.98573,1.98603,7000000.0
2008-04-02 11:22:00,1.98622,1.98622,1.9859,1.98607,8000000.0
2008-04-02 11:23:00,1.98594,1.98601,1.98588,1.986,8000000.0
2008-04-02 11:24:00,1.98597,1.98597,1.98567,1.98568,7000000.0
2008-04-02 11:25:00,1.98602,1.98617,1.98587,1.98587,8000000.0
2008-04-02 11:26:00,1.98574,1.98574,1.98547,1.98547,11000000.0
2008-04-02 11:27:00,1.98515,1.98515,1.98493,1.98501,8000000.0
2008-04-02 11:28:00,1.98497,1.98528,1.98495,1.98528,7000000.0
2008-04-02 11:29:00,1.9855,1.98576,1.98518,1.98576,8000000.0
2008-04-02 11:30:00,1.98602,1.98616,1.98602,1.98606,7000000.0
2008-04-02 11:31:00,1.98587,1.98587,1.98549,1.98549,11000000.0
2008-04-02 11:32:00,1.98552,1.98577,1.98549,1.98566,11000000.0
2008-04-02 11:33:00,1.98597,1.98597,1.9858,1.9859,7000000.0
2008-04-02 11:34:00,1.98594,1.98634,1.98594,1.98634,7000000.0
2008-04-02 11:35:00,1.9864,1.9864,1.98611,1.98616,10000000.0
2008-04-02 11:36:00,1.98616,1.9863,1.98609,1.98609,8000000.0
2008-04-02 11:37:00,1.98617,1.98624,1.98584,1.98607,8000000.0
2008-04-02 11:38:00,1.98609,1.98623,1.98598,1.98598,9000000.0
2008-04-02 11:39:00,1.98569,1.986,1.98569,1.986,9000000.0
2008-04-02 11:40:00,1.98607,1.98619,1.98583,1.98619,11000000.0
2008-04-02 11:41:00,1.98619,1.98619,1.98604,1.9861,11000000.0
2008-04-02 11:42:00,1.98616,1.98626,1.98593,1.98622,11000000.0
2008-04-02 11:43:00,1.98637,1.98649,1.98636,1.98636,7000000.0
2008-04-02 11:44:00,1.98657,1.98693,1.98649,1.98693,7000000.0
2008-04-02 11:45:00,1.98683,1.98719,1.98683,1.98695,11000000.0
2008-04-02 11:46:00,1.98699,1.98757,1.98699,1.98744,7000000.0
2008-04-02 11:47:00,1.98714,1.98739,1.98714,1.98737,9000000.0
2008-04-02 11:48:00,1.98738,1.98738,1.98681,1.98681,10000000.0
2008-04-02 11:49:00,1.98676,1.98743,1.98676,1.98743,7000000.0
2008-04-02 11:50:00,1.98717,1.98717,1.98685,1.98687,7000000.0
2008-04-02 11:51:00,1.98697,1.98705,1.9867,1.9869,8000000.0
2008-04-02 11:52:00,1.98671,1.98671,1.98639,1.98645,10000000.0
2008-04-02 11:53:00,1.98645,1.98656,1.98636,1.98647,10000000.0
2008-04-02 11:54:00,1.9864,1.9864,1.98607,1.98615,9000000.0
2008-04-02 11:55:00,1.98624,1.98657,1.98622,1.98655,8000000.0
2008-04-02 11:56:00,1.98694,1.98762,1.98694,1.98732,11000000.0
2008-04-02 11:57:00,1.98713,1.98713,1.98644,1.98682,8000000.0
2008-04-02 11:58:00,1.98734,1.98778,1.98705,1.98705,9000000.0
2008-04-02 11:59:00,1.98701,1.98848,1.98701,1.98848,7000000.0
2008-04-02 12:00:00,1.98854,1.98888,1.98854,1.98888,7000000.0
2008-04-02 12:01:00,1.9884,1.9884,1.98732,1.98732,10000000.0
2008-04-02 12:02:00,1.98757,1.98786,1.98743,1.98786,10000000.0
2008-04-02 12:03:00,1.98759,1.98796,1.98753,1.98796,7000000.0
2008-04-02 12:04:00,1.98812,1.98812,1.98791,1.988,9000000.0
2008-04-02 12:05:00,1.98814,1.98828,1.98797,1.98825,11000000.0
2008-04-02 12:06:00,1.98816,1.98846,1.98794,1.98794,7000000.0
2008-04-02 12:07:00,1.98798,1.98801,1.98769,1.98801,7000000.0
2008-04-02 12:08:00,1.98798,1.98812,1.98744,1.98744,9000000.0
2008-04-02 12:09:00,1.98743,1.98784,1.98743,1.98784,8000000.0
2008-04-02 12:10:00,1.98801,1.98816,1.98801,1.98807,8000000.0
2008-04-02 12:11:00,1.98779,1.98808,1.98759,1.98808,7000000.0
2008-04-02 12:12:00,1.98849,1.98856,1.98809,1.98809,7000000.0
2008-04-02 12:13:00,1.98821,1.98832,1.988,1.98812,10000000.0
2008-04-02 12:14:00,1.98835,1.98845,1.98832,1.98843,8000000.0
2008-04-02 12:15:00,1.98817,1.98827,1.98796,1.98827,8000000.0
2008-04-02 12:16:00,1.98807,1.98807,1.98779,1.98798,8000000.0
2008-04-02 12:17:00,1.98808,1.98808,1.98787,1.988,8000000.0
2008-04-02 12:18:00,1.98792,1.98848,1.98792,1.98848,11000000.0
2008-04-02 12:19:00,1.98838,1.98847,1.98824,1.98824,9000000.0
2008-04-02 12:20:00,1.988,1.988,1.98759,1.9876,10000000.0
2008-04-02 12:21:00,1.98751,1.98786,1.98603,1.98603,7000000.0
2008-04-02 12:22:00,1.98785,1.98792,1.9875,1.98776,8000000.0
2008-04-02 12:23:00,1.98794,1.9884,1.98794,1.98832,7000000.0
2008-04-02 12:24:00,1.98866,1.98871,1.98858,1.98863,7000000.0
2008-04-02 12:25:00,1.98842,1.98842,1.98821,1.98824,9000000.0
2008-04-02 12:26:00,1.98818,1.98827,1.98818,1.98818,8000000.0
2008-04-02 12:27:00,1.98811,1.98829,1.98806,1.98818,10000000.0
2008-04-02 12:28:00,1.98859,1.98905,1.98859,1.9888,9000000.0
2008-04-02 12:29:00,1.98828,1.98828,1.98791,1.98801,9000000.0
2008-04-02 12:30:00,1.98783,1.98783,1.98705,1.98705,7000000.0
2008-04-02 12:31:00,1.98681,1.98685,1.9867,1.98678,11000000.0
2008-04-02 12:32:00,1.98658,1.98659,1.98572,1.98572,7000000.0
2008-04-02 12:33:00,1.98614,1.98647,1.98614,1.98627,7000000.0
2008-04-02 12:34:00,1.98623,1.98635,1.98623,1.98633,7000000.0
2008-04-02 12:35:00,1.98635,1.98644,1.98635,1.98642,8000000.0
2008-04-02 12:36:00,1.98665,1.98668,1.98648,1.98648,8000000.0
2008-04-02 12:37:00,1.98661,1.98678,1.98661,1.98678,9000000.0
2008-04-02 12:38:00,1.98677,1.98723,1.98677,1.98723,8000000.0
2008-04-02 12:39:00,1.98706,1.98729,1.98706,1.98706,9000000.0
2008-04-02 12:40:00,1.98709,1.98719,1.98697,1.98709,7000000.0
2008-04-02 12:41:00,1.98715,1.98745,1.98711,1.98745,8000000.0
2008-04-02 12:42:00,1.98754,1.98754,1.98735,1.98743,9000000.0
2008-04-02 12:43:00,1.98738,1.9875,1.98726,1.98726,9000000.0
2008-04-02 12:44:00,1.98749,1.98751,1.98741,1.98749,8000000.0
2008-04-02 12:45:00,1.98752,1.98752,1.98712,1.98734,10000000.0
2008-04-02 12:46:00,1.98725,1.98731,1.98707,1.98717,9000000.0
2008-04-02 12:47:00,1.98645,1.98695,1.98618,1.98695,10000000.0
2008-04-02 12:48:00,1.98729,1.98738,1.98711,1.98711,11000000.0
2008-04-02 12:49:00,1.9874,1.98812,1.98734,1.9881,7000000.0
2008-04-02 12:50:00,1.98848,1.98848,1.98806,1.98808,7000000.0
2008-04-02 12:51:00,1.9879,1.98809,1.98789,1.98789,8000000.0
2008-04-02 12:52:00,1.98777,1.98779,1.98744,1.98779,11000000.0
2008-04-02 12:53:00,1.9875,1.98759,1.9875,1.98759,8000000.0
2008-04-02 12:54:00,1.98761,1.98761,1.98736,1.98743,7000000.0
2008-04-02 12:55:00,1.98734,1.98734,1.98695,1.98705,8000000.0
2008-04-02 12:56:00,1.98688,1.98688,1.98657,1.98665,7000000.0
2008-04-02 12:57:00,1.98621,1.98621,1.98581,1.98581,7000000.0
2008-04-02 12:58:00,1.98571,1.98597,1.98571,1.98574,8000000.0
2008-04-02 12:59:00,1.98564,1.98591,1.98564,1.98591,7000000.0
2008-04-02 13:00:00,1.98623,1.98653,1.98623,1.98624,8000000.0
2008-04-02 13:01:00,1.98591,1.98598,1.98573,1.98579,8000000.0
2008-04-02 13:02:00,1.98624,1.98718,1.98624,1.98718,7000000.0
2008-04-02 13:03:00,1.98726,1.98744,1.98722,1.9873,8000000.0
2008-04-02 13:04:00,1.98666,1.98672,1.98596,1.98596,7000000.0
2008-04-02 13:05:00,1.9852,1.98552,1.98503,1.9855,8000000.0
2008-04-02 13:06:00,1.98581,1.98581,1.98365,1.98365,7000000.0
2008-04-02 13:07:00,1.9836,1.98408,1.9836,1.98408,7000000.0
2008-04-02 13:08:00,1.98355,1.98384,1.9835,1.98378,10000000.0
2008-04-02 13:09:00,1.9841,1.98438,1.9841,1.98428,7000000.0
2008-04-02 13:10:00,1.98467,1.98475,1.98412,1.98412,9000000.0
2008-04-02 13:11:00,1.98391,1.98412,1.98371,1.98379,8000000.0
2008-04-02 13:12:00,1.98338,1.9836,1.98314,1.9836,8000000.0
2008-04-02 13:13:00,1.98345,1.98355,1.98325,1.98355,9000000.0
2008-04-02 13:14:00,1.98321,1.98328,1.98256,1.9826,7000000.0
2008-04-02 13:15:00,1.9828,1.98302,1.98262,1.98271,8000000.0
2008-04-02 13:16:00,1.9826,1.98263,1.98249,1.98257,8000000.0
2008-04-02 13:17:00,1.98278,1.9831,1.98276,1.9831,9000000.0
2008-04-02 13:18:00,1.98315,1.98315,1.98278,1.98278,10000000.0
2008-04-02 13:19:00,1.98268,1.98269,1.98244,1.98249,8000000.0
2008-04-02 13:20:00,1.98217,1.98217,1.9814,1.9814,8000000.0
2008-04-02 13:21:00,1.9814,1.9816,1.98135,1.98155,7000000.0
2008-04-02 13:22:00,1.9815,1.98151,1.98123,1.98151,11000000.0
2008-04-02 13:23:00,1.98137,1.98159,1.98136,1.98159,8000000.0
2008-04-02 13:24:00,1.98182,1.98186,1.98167,1.98186,7000000.0
2008-04-02 13:25:00,1.98154,1.98199,1.98154,1.98178,11000000.0
2008-04-02 13:26:00,1.9815,1.9817,1.98145,1.98145,10000000.0
2008-04-02 13:27:00,1.98103,1.9812,1.98071,1.98071,8000000.0
2008-04-02 13:28:00,1.9807,1.98088,1.98065,1.98088,21000000.0
2008-04-02 13:29:00,1.98051,1.98084,1.98037,1.98084,17000000.0
2008-04-02 13:30:00,1.98083,1.98106,1.98083,1.9809,7000000.0
2008-04-02 13:31:00,1.98071,1.98071,1.97993,1.97993,9000000.0
2008-04-02 13:32:00,1.98023,1.9803,1.98012,1.98012,14000000.0
2008-04-02 13:33:00,1.98,1.98,1.97951,1.97951,14000000.0
2008-04-02 13:34:00,1.97925,1.97936,1.97919,1.97919,31000000.0
2008-04-02 13:35:00,1.97896,1.97906,1.97893,1.97906,17000000.0
2008-04-02 13:36:00,1.9786,1.9786,1.97839,1.97854,24000000.0
2008-04-02 13:37:00,1.97871,1.97871,1.97865,1.97868,10000000.0
2008-04-02 13:38:00,1.97862,1.9788,1.97856,1.97865,18000000.0
2008-04-02 13:39:00,1.97857,1.97872,1.97853,1.97872,15000000.0
2008-04-02 13:40:00,1.97898,1.97898,1.97877,1.97878,29000000.0
2008-04-02 13:41:00,1.97904,1.97926,1.97899,1.97926,13000000.0
2008-04-02 13:42:00,1.97927,1.97937,1.97922,1.97935,8000000.0
2008-04-02 13:43:00,1.97931,1.97949,1.97921,1.9793,10000000.0
2008-04-02 13:44:00,1.97935,1.97952,1.97923,1.97952,26000000.0
2008-04-02 13:45:00,1.97939,1.97946,1.97917,1.97937,22000000.0
2008-04-02 13:46:00,1.97916,1.97929,1.97915,1.97915,19000000.0
2008-04-02 13:47:00,1.97922,1.9793,1.97907,1.97916,17000000.0
2008-04-02 13:48:00,1.97895,1.97895,1.97734,1.97734,22000000.0
2008-04-02 13:49:00,1.97738,1.97765,1.97714,1.97765,24000000.0
2008-04-02 13:50:00,1.97775,1.97775,1.97751,1.97768,15000000.0
2008-04-02 13:51:00,1.97777,1.97811,1.9777,1.97811,22000000.0
2008-04-02 13:52:00,1.97814,1.97814,1.97786,1.97798,32000000.0
2008-04-02 13:53:00,1.97792,1.97798,1.97783,1.97783,28000000.0
2008-04-02 13:54:00,1.97796,1.97804,1.97796,1.97803,31000000.0
2008-04-02 13:55:00,1.97804,1.97811,1.97797,1.97797,20000000.0
2008-04-02 13:56:00,1.97711,1.97711,1.97481,1.97516,24000000.0
2008-04-02 13:57:00,1.97553,1.97609,1.97538,1.97609,34000000.0
2008-04-02 13:58:00,1.97618,1.97627,1.97599,1.97599,16000000.0
2008-04-02 13:59:00,1.97621,1.97672,1.97618,1.97671,30000000.0
2008-04-02 14:00:00,1.97711,1.97767,1.97711,1.97765,39000000.0
2008-04-02 14:01:00,1.97771,1.9779,1.97771,1.97786,30000000.0
2008-04-02 14:02:00,1.97799,1.97808,1.97776,1.97782,19000000.0
2008-04-02 14:03:00,1.97783,1.97788,1.97782,1.97787,23000000.0
2008-04-02 14:04:00,1.97778,1.978,1.97768,1.978,33000000.0
2008-04-02 14:05:00,1.97761,1.97764,1.97752,1.97757,28000000.0
2008-04-02 14:06:00,1.97776,1.97776,1.9772,1.9772,31000000.0
2008-04-02 14:07:00,1.97724,1.97724,1.97667,1.97667,31000000.0
2008-04-02 14:08:00,1.97658,1.97658,1.9761,1.97616,27000000.0
2008-04-02 14:09:00,1.97623,1.97639,1.97618,1.97639,27000000.0
2008-04-02 14:10:00,1.97639,1.97653,1.97635,1.97635,24000000.0
2008-04-02 14:11:00,1.97679,1.97679,1.97665,1.97671,21000000.0
2008-04-02 14:12:00,1.97647,1.9765,1.975,1.975,22000000.0
2008-04-02 14:13:00,1.97342,1.97448,1.97342,1.97448,13000000.0
2008-04-02 14:14:00,1.97473,1.97534,1.97473,1.97534,21000000.0
2008-04-02 14:15:00,1.97496,1.97496,1.9733,1.97378,25000000.0
2008-04-02 14:16:00,1.97338,1.9736,1.97074,1.97074,26000000.0
2008-04-02 14:17:00,1.97049,1.97112,1.97049,1.97112,32000000.0
2008-04-02 14:18:00,1.97046,1.97054,1.97033,1.97054,27000000.0
2008-04-02 14:19:00,1.97075,1.97124,1.97075,1.97119,35000000.0
2008-04-02 14:20:00,1.97102,1.9712,1.971,1.97111,32000000.0
2008-04-02 14:21:00,1.97128,1.97159,1.97128,1.97155,39000000.0
2008-04-02 14:22:00,1.97179,1.97179,1.97126,1.97163,22000000.0
2008-04-02 14:23:00,1.97134,1.97161,1.97134,1.9715,40000000.0
2008-04-02 14:24:00,1.97147,1.97147,1.97058,1.97058,10000000.0
2008-04-02 14:25:00,1.96999,1.97055,1.96999,1.97019,35000000.0
2008-04-02 14:26:00,1.97038,1.97062,1.97018,1.9704,18000000.0
2008-04-02 14:27:00,1.97046,1.97064,1.96999,1.96999,28000000.0
2008-04-02 14:28:00,1.97031,1.97054,1.97026,1.97054,21000000.0
2008-04-02 14:29:00,1.97037,1.97114,1.97037,1.97098,16000000.0
2008-04-02 14:30:00,1.97094,1.97094,1.96995,1.97068,25000000.0
2008-04-02 14:31:00,1.97084,1.97084,1.97055,1.97055,26000000.0
2008-04-02 14:32:00,1.9704,1.9704,1.96966,1.96989,32000000.0
2008-04-02 14:33:00,1.96981,1.97032,1.96929,1.97032,20000000.0
2008-04-02 14:34:00,1.97016,1.97016,1.96982,1.97014,25000000.0
2008-04-02 14:35:00,1.97045,1.97113,1.97045,1.97113,23000000.0
2008-04-02 14:36:00,1.97185,1.97255,1.97185,1.97255,11000000.0
2008-04-02 14:37:00,1.97254,1.97254,1.97198,1.97208,41000000.0
2008-04-02 14:38:00,1.97203,1.97214,1.9719,1.9719,54000000.0
2008-04-02 14:39:00,1.97181,1.97214,1.97163,1.97214,36000000.0
2008-04-02 14:40:00,1.97246,1.97306,1.97246,1.97304,36000000.0
2008-04-02 14:41:00,1.97354,1.97373,1.97354,1.97367,41000000.0
2008-04-02 14:42:00,1.97402,1.97405,1.97396,1.974,19000000.0
2008-04-02 14:43:00,1.97392,1.97392,1.97366,1.97377,20000000.0
2008-04-02 14:44:00,1.97345,1.97387,1.97345,1.97382,25000000.0
2008-04-02 14:45:00,1.97382,1.9745,1.97382,1.97416,33000000.0
2008-04-02 14:46:00,1.9742,1.97463,1.9742,1.97463,11000000.0
2008-04-02 14:47:00,1.97488,1.97603,1.97488,1.97603,7000000.0
2008-04-02 14:48:00,1.97608,1.97655,1.97608,1.9763,21000000.0
2008-04-02 14:49:00,1.97634,1.97668,1.97634,1.97645,32000000.0
2008-04-02 14:50:00,1.97659,1.97683,1.97598,1.97598,33000000.0
2008-04-02 14:51:00,1.97601,1.97601,1.97568,1.97601,37000000.0
2008-04-02 14:52:00,1.97605,1.9769,1.97605,1.9769,17000000.0
2008-04-02 14:53:00,1.97716,1.97728,1.97708,1.97708,22000000.0
2008-04-02 14:54:00,1.97703,1.97703,1.97675,1.97675,17000000.0
2008-04-02 14:55:00,1.9758,1.9758,1.97549,1.97557,7000000.0
2008-04-02 14:56:00,1.97512,1.9757,1.97512,1.9757,21000000.0
2008-04-02 14:57:00,1.97581,1.97601,1.97566,1.97601,12000000.0
2008-04-02 14:58:00,1.97624,1.97655,1.97614,1.97655,31000000.0
2008-04-02 14:59:00,1.97656,1.97697,1.97656,1.97697,20000000.0
2008-04-02 15:00:00,1.97713,1.9776,1.97713,1.9776,32000000.0
2008-04-02 15:01:00,1.97773,1.97773,1.97755,1.97767,14000000.0
2008-04-02 15:02:00,1.97765,1.97825,1.97765,1.97809,26000000.0
2008-04-02 15:03:00,1.97839,1.97851,1.97795,1.97795,30000000.0
2008-04-02 15:04:00,1.97713,1.97724,1.97697,1.97718,29000000.0
2008-04-02 15:05:00,1.97675,1.97702,1.97672,1.97681,28000000.0
2008-04-02 15:06:00,1.97691,1.97706,1.97682,1.97696,16000000.0
2008-04-02 15:07:00,1.9773,1.97862,1.9773,1.97859,26000000.0
2008-04-02 15:08:00,1.97908,1.97955,1.97908,1.97955,25000000.0
2008-04-02 15:09:00,1.97989,1.9803,1.97989,1.98022,34000000.0
2008-04-02 15:10:00,1.97989,1.97996,1.97978,1.97979,36000000.0
2008-04-02 15:11:00,1.97987,1.98005,1.97966,1.97984,27000000.0
2008-04-02 15:12:00,1.9798,1.97992,1.9798,1.97987,26000000.0
2008-04-02 15:13:00,1.98026,1.98026,1.97999,1.98021,41000000.0
2008-04-02 15:14:00,1.97995,1.9805,1.97995,1.9805,30000000.0
2008-04-02 15:15:00,1.98069,1.98087,1.98069,1.98087,21000000.0
2008-04-02 15:16:00,1.98092,1.98099,1.98092,1.98099,9000000.0
2008-04-02 15:17:00,1.98103,1.98104,1.98072,1.98072,26000000.0
2008-04-02 15:18:00,1.98068,1.98068,1.98032,1.98061,10000000.0
2008-04-02 15:19:00,1.981,1.98104,1.98067,1.9808,16000000.0
2008-04-02 15:20:00,1.98102,1.98104,1.98092,1.98092,20000000.0
2008-04-02 15:21:00,1.98104,1.98123,1.98098,1.98098,12000000.0
2008-04-02 15:22:00,1.98071,1.98071,1.98013,1.98013,22000000.0
2008-04-02 15:23:00,1.97979,1.97979,1.9796,1.97967,36000000.0
2008-04-02 15:24:00,1.97966,1.98036,1.97966,1.98036,20000000.0
2008-04-02 15:25:00,1.98061,1.98084,1.98061,1.98084,14000000.0
2008-04-02 15:26:00,1.98082,1.98082,1.98072,1.98078,40000000.0
2008-04-02 15:27:00,1.98082,1.98135,1.98082,1.98135,32000000.0
2008-04-02 15:28:00,1.98137,1.98145,1.98121,1.98121,55000000.0
2008-04-02 15:29:00,1.98121,1.98245,1.97988,1.97988,47000000.0
2008-04-02 15:30:00,1.98029,1.98373,1.98027,1.98373,71000000.0
2008-04-02 15:31:00,1.98407,1.9844,1.98406,1.98406,58000000.0
2008-04-02 15:32:00,1.9841,1.98466,1.9841,1.98466,25000000.0
2008-04-02 15:33:00,1.9853,1.9867,1.9853,1.9867,32000000.0
2008-04-02 15:34:00,1.98651,1.98651,1.98463,1.9847,22000000.0
2008-04-02 15:35:00,1.98448,1.98505,1.98448,1.98478,30000000.0
2008-04-02 15:36:00,1.98472,1.98525,1.98472,1.98482,23000000.0
2008-04-02 15:37:00,1.98395,1.98395,1.98299,1.98299,24000000.0
2008-04-02 15:38:00,1.98298,1.9832,1.9828,1.9832,61000000.0
2008-04-02 15:39:00,1.98338,1.98346,1.9832,1.98333,40000000.0
2008-04-02 15:40:00,1.98305,1.98337,1.98305,1.98336,37000000.0
2008-04-02 15:41:00,1.98358,1.98391,1.98358,1.98391,43000000.0
2008-04-02 15:42:00,1.98378,1.98378,1.98339,1.98339,41000000.0
2008-04-02 15:43:00,1.98333,1.98333,1.98284,1.98284,30000000.0
2008-04-02 15:44:00,1.983,1.983,1.98247,1.9827,29000000.0
2008-04-02 15:45:00,1.98229,1.98244,1.98212,1.98212,36000000.0
2008-04-02 15:46:00,1.9819,1.9819,1.98168,1.98168,24000000.0
2008-04-02 15:47:00,1.9814,1.9814,1.98061,1.98062,31000000.0
2008-04-02 15:48:00,1.98035,1.98035,1.97995,1.97995,33000000.0
2008-04-02 15:49:00,1.97991,1.97991,1.9797,1.9797,25000000.0
2008-04-02 15:50:00,1.97956,1.97956,1.97918,1.97932,11000000.0
2008-04-02 15:51:00,1.97928,1.97957,1.97923,1.97923,37000000.0
2008-04-02 15:52:00,1.97903,1.97903,1.97858,1.97896,23000000.0
2008-04-02 15:53:00,1.9791,1.97912,1.97903,1.9791,15000000.0
2008-04-02 15:54:00,1.97893,1.97893,1.97766,1.97772,26000000.0
2008-04-02 15:55:00,1.97769,1.97829,1.97769,1.97829,33000000.0
2008-04-02 15:56:00,1.97844,1.97846,1.97839,1.97839,36000000.0
2008-04-02 15:57:00,1.97844,1.97857,1.97844,1.97846,34000000.0
2008-04-02 15:58:00,1.9788,1.97957,1.9788,1.97938,24000000.0
2008-04-02 15:59:00,1.9793,1.98003,1.97926,1.98003,23000000.0
2008-04-02 16:00:00,1.98067,1.98067,1.97993,1.98026,51000000.0
2008-04-02 16:01:00,1.98001,1.98027,1.97994,1.98027,31000000.0
2008-04-02 16:02:00,1.98021,1.98072,1.98016,1.98072,29000000.0
2008-04-02 16:03:00,1.9807,1.98073,1.98055,1.98056,51000000.0
2008-04-02 16:04:00,1.98067,1.98067,1.98046,1.98055,38000000.0
2008-04-02 16:05:00,1.98048,1.98053,1.98038,1.98042,37000000.0
2008-04-02 16:06:00,1.98017,1.98017,1.97939,1.97939,33000000.0
2008-04-02 16:07:00,1.97944,1.98016,1.97944,1.98016,37000000.0
2008-04-02 16:08:00,1.98011,1.98055,1.98007,1.98055,37000000.0
2008-04-02 16:09:00,1.98083,1.98086,1.98058,1.98065,44000000.0
2008-04-02 16:10:00,1.98058,1.98058,1.9804,1.98044,41000000.0
2008-04-02 16:11:00,1.98027,1.98031,1.98017,1.98017,27000000.0
2008-04-02 16:12:00,1.98019,1.98019,1.97977,1.97977,22000000.0
2008-04-02 16:13:00,1.97997,1.98055,1.97997,1.98022,38000000.0
2008-04-02 16:14:00,1.98014,1.98052,1.98014,1.98052,41000000.0
2008-04-02 16:15:00,1.98043,1.98045,1.98032,1.98042,42000000.0
2008-04-02 16:16:00,1.98043,1.98043,1.97972,1.97976,45000000.0
2008-04-02 16:17:00,1.97963,1.97963,1.97915,1.97915,22000000.0
2008-04-02 16:18:00,1.97901,1.9796,1.97901,1.9796,49000000.0
2008-04-02 16:19:00,1.97975,1.97982,1.9797,1.97981,27000000.0
2008-04-02 16:20:00,1.97968,1.97984,1.97968,1.97984,52000000.0
2008-04-02 16:21:00,1.97965,1.97994,1.97965,1.97994,37000000.0
2008-04-02 16:22:00,1.97983,1.97984,1.97968,1.97968,50000000.0
2008-04-02 16:23:00,1.97997,1.98032,1.97993,1.98032,48000000.0
2008-04-02 16:24:00,1.98046,1.98105,1.98046,1.98105,44000000.0
2008-04-02 16:25:00,1.98154,1.98158,1.98135,1.98158,28000000.0
2008-04-02 16:26:00,1.98095,1.98123,1.98095,1.98123,41000000.0
2008-04-02 16:27:00,1.98134,1.98178,1.98134,1.98178,46000000.0
2008-04-02 16:28:00,1.98167,1.98197,1.98164,1.98197,34000000.0
2008-04-02 16:29:00,1.98211,1.98254,1.98211,1.98254,24000000.0
2008-04-02 16:30:00,1.98236,1.98245,1.98201,1.98245,43000000.0
2008-04-02 16:31:00,1.98249,1.98254,1.98221,1.98251,36000000.0
2008-04-02 16:32:00,1.98294,1.98294,1.98203,1.98203,34000000.0
2008-04-02 16:33:00,1.98223,1.98228,1.98192,1.98227,41000000.0
2008-04-02 16:34:00,1.98223,1.98236,1.98221,1.98226,29000000.0
2008-04-02 16:35:00,1.98213,1.98239,1.98213,1.98234,53000000.0
2008-04-02 16:36:00,1.9828,1.98316,1.98278,1.98292,43000000.0
2008-04-02 16:37:00,1.98333,1.98333,1.98294,1.98294,56000000.0
2008-04-02 16:38:00,1.98299,1.98387,1.98299,1.98387,34000000.0
2008-04-02 16:39:00,1.98476,1.98476,1.98414,1.98414,43000000.0
2008-04-02 16:40:00,1.98373,1.98377,1.98336,1.98346,63000000.0
2008-04-02 16:41:00,1.98315,1.98333,1.9829,1.98322,44000000.0
2008-04-02 16:42:00,1.98336,1.98336,1.98301,1.98335,57000000.0
2008-04-02 16:43:00,1.98379,1.98379,1.98307,1.98334,20000000.0
2008-04-02 16:44:00,1.98308,1.98366,1.98308,1.98322,34000000.0
2008-04-02 16:45:00,1.98289,1.98301,1.98257,1.98293,41000000.0
2008-04-02 16:46:00,1.98343,1.98391,1.98343,1.98391,59000000.0
2008-04-02 16:47:00,1.98367,1.98367,1.98326,1.98326,55000000.0
2008-04-02 16:48:00,1.98289,1.98292,1.98235,1.98292,46000000.0
2008-04-02 16:49:00,1.98313,1.98313,1.98248,1.98248,35000000.0
2008-04-02 16:50:00,1.9822,1.98241,1.98214,1.98232,45000000.0
2008-04-02 16:51:00,1.98209,1.98216,1.98201,1.98202,30000000.0
2008-04-02 16:52:00,1.98213,1.9822,1.98209,1.98211,30000000.0
2008-04-02 16:53:00,1.98149,1.98166,1.98143,1.98166,19000000.0
2008-04-02 16:54:00,1.98179,1.9818,1.98151,1.98176,18000000.0
2008-04-02 16:55:00,1.9814,1.9815,1.9814,1.9814,40000000.0
2008-04-02 16:56:00,1.98113,1.98116,1.98103,1.9811,37000000.0
2008-04-02 16:57:00,1.98087,1.98087,1.97994,1.98008,17000000.0
2008-04-02 16:58:00,1.97982,1.97982,1.97818,1.97819,45000000.0
2008-04-02 16:59:00,1.97756,1.9777,1.97727,1.9777,39000000.0
2008-04-02 17:00:00,1.97808,1.97812,1.97792,1.97812,47000000.0
2008-04-02 17:01:00,1.97835,1.97924,1.97835,1.97922,26000000.0
2008-04-02 17:02:00,1.97971,1.97976,1.97922,1.97922,33000000.0
2008-04-02 17:03:00,1.97893,1.97896,1.97853,1.97853,33000000.0
2008-04-02 17:04:00,1.97851,1.97891,1.97841,1.97891,37000000.0
2008-04-02 17:05:00,1.97895,1.97907,1.97886,1.97906,35000000.0
2008-04-02 17:06:00,1.97911,1.97917,1.97891,1.97891,46000000.0
2008-04-02 17:07:00,1.97889,1.97908,1.97889,1.979,33000000.0
2008-04-02 17:08:00,1.97917,1.97938,1.97917,1.97936,45000000.0
2008-04-02 17:09:00,1.97934,1.97951,1.97865,1.97865,47000000.0
2008-04-02 17:10:00,1.97833,1.97833,1.97797,1.97812,36000000.0
2008-04-02 17:11:00,1.97828,1.97828,1.97729,1.97729,44000000.0
2008-04-02 17:12:00,1.97695,1.97702,1.9767,1.97691,23000000.0
2008-04-02 17:13:00,1.97741,1.97753,1.97729,1.97742,35000000.0
2008-04-02 17:14:00,1.97741,1.97741,1.97725,1.97734,27000000.0
2008-04-02 17:15:00,1.97652,1.97652,1.97598,1.97613,26000000.0
2008-04-02 17:16:00,1.97624,1.97753,1.97624,1.97753,27000000.0
2008-04-02 17:17:00,1.97807,1.97807,1.97716,1.97716,38000000.0
2008-04-02 17:18:00,1.97718,1.97732,1.97671,1.97732,29000000.0
2008-04-02 17:19:00,1.97679,1.97679,1.97634,1.9767,19000000.0
2008-04-02 17:20:00,1.97648,1.9768,1.97648,1.97677,29000000.0
2008-04-02 17:21:00,1.97733,1.97733,1.97636,1.97655,26000000.0
2008-04-02 17:22:00,1.97625,1.97672,1.97616,1.97672,30000000.0
2008-04-02 17:23:00,1.97689,1.9774,1.97689,1.97721,32000000.0
2008-04-02 17:24:00,1.97764,1.97764,1.9773,1.97738,23000000.0
2008-04-02 17:25:00,1.97731,1.9776,1.9773,1.97744,20000000.0
2008-04-02 17:26:00,1.97758,1.9779,1.97734,1.9779,18000000.0
2008-04-02 17:27:00,1.97814,1.97814,1.97769,1.97776,44000000.0
2008-04-02 17:28:00,1.97769,1.97769,1.97743,1.97759,39000000.0
2008-04-02 17:29:00,1.97741,1.9776,1.97741,1.97746,36000000.0
2008-04-02 17:30:00,1.97736,1.97736,1.97722,1.97726,61000000.0
2008-04-02 17:31:00,1.97727,1.97813,1.97725,1.97813,62000000.0
2008-04-02 17:32:00,1.97778,1.97778,1.97756,1.97756,54000000.0
2008-04-02 17:33:00,1.97786,1.97787,1.97773,1.9778,64000000.0
2008-04-02 17:34:00,1.97772,1.97776,1.97761,1.97774,60000000.0
2008-04-02 17:35:00,1.97785,1.97792,1.97778,1.97789,43000000.0
2008-04-02 17:36:00,1.97778,1.97778,1.97752,1.97757,58000000.0
2008-04-02 17:37:00,1.97756,1.97761,1.97751,1.97758,47000000.0
2008-04-02 17:38:00,1.97762,1.97788,1.97762,1.97774,44000000.0
2008-04-02 17:39:00,1.9777,1.9777,1.97732,1.97732,41000000.0
2008-04-02 17:40:00,1.97722,1.97732,1.97699,1.97732,59000000.0
2008-04-02 17:41:00,1.97734,1.97757,1.9772,1.97757,50000000.0
2008-04-02 17:42:00,1.97804,1.97827,1.97792,1.97792,37000000.0
2008-04-02 17:43:00,1.9779,1.97817,1.97786,1.97817,33000000.0
2008-04-02 17:44:00,1.97799,1.97813,1.97776,1.97812,46000000.0
2008-04-02 17:45:00,1.97818,1.97831,1.97767,1.97767,49000000.0
2008-04-02 17:46:00,1.97744,1.97744,1.97676,1.97676,56000000.0
2008-04-02 17:47:00,1.97666,1.97686,1.97665,1.97671,65000000.0
2008-04-02 17:48:00,1.97672,1.97692,1.97671,1.97692,61000000.0
2008-04-02 17:49:00,1.97709,1.97726,1.97703,1.97714,72000000.0
2008-04-02 17:50:00,1.97741,1.97781,1.97741,1.97781,53000000.0
2008-04-02 17:51:00,1.97811,1.9785,1.97811,1.97827,54000000.0
2008-04-02 17:52:00,1.97784,1.97786,1.97776,1.97776,51000000.0
2008-04-02 17:53:00,1.97758,1.97789,1.97758,1.97776,42000000.0
2008-04-02 17:54:00,1.97758,1.97758,1.9769,1.9769,32000000.0
2008-04-02 17:55:00,1.97702,1.97708,1.97701,1.97702,32000000.0
2008-04-02 17:56:00,1.9771,1.9771,1.97615,1.97627,47000000.0
2008-04-02 17:57:00,1.97637,1.97663,1.97624,1.97624,34000000.0
2008-04-02 17:58:00,1.9762,1.97626,1.97603,1.97626,44000000.0
2008-04-02 17:59:00,1.97657,1.97657,1.97554,1.97554,39000000.0
2008-04-02 18:00:00,1.97492,1.97492,1.97398,1.97398,32000000.0
2008-04-02 18:01:00,1.9739,1.97407,1.97368,1.97368,52000000.0
2008-04-02 18:02:00,1.97378,1.97396,1.97378,1.97392,30000000.0
2008-04-02 18:03:00,1.97454,1.97465,1.97451,1.97459,38000000.0
2008-04-02 18:04:00,1.97447,1.97465,1.97447,1.97457,38000000.0
2008-04-02 18:05:00,1.97494,1.97516,1.97494,1.97516,36000000.0
2008-04-02 18:06:00,1.97504,1.97504,1.97482,1.97482,32000000.0
2008-04-02 18:07:00,1.97486,1.9749,1.97476,1.9749,38000000.0
2008-04-02 18:08:00,1.97504,1.97581,1.97504,1.97573,56000000.0
2008-04-02 18:09:00,1.9759,1.97644,1.97587,1.97644,34000000.0
2008-04-02 18:10:00,1.97632,1.97632,1.97549,1.97549,26000000.0
2008-04-02 18:11:00,1.97527,1.9755,1.97527,1.97545,34000000.0
2008-04-02 18:12:00,1.97531,1.97589,1.97531,1.97589,24000000.0
2008-04-02 18:13:00,1.97558,1.97575,1.97547,1.97561,30000000.0
2008-04-02 18:14:00,1.97571,1.97581,1.9757,1.97581,22000000.0
2008-04-02 18:15:00,1.97582,1.97589,1.97556,1.97589,21000000.0
2008-04-02 18:16:00,1.97578,1.97615,1.9757,1.97615,66000000.0
2008-04-02 18:17:00,1.97587,1.97598,1.97579,1.97598,60000000.0
2008-04-02 18:18:00,1.97595,1.97608,1.9758,1.9758,33000000.0
2008-04-02 18:19:00,1.97606,1.97623,1.97602,1.97603,46000000.0
2008-04-02 18:20:00,1.97606,1.97618,1.97594,1.97615,61000000.0
2008-04-02 18:21:00,1.97627,1.97645,1.97627,1.97641,37000000.0
2008-04-02 18:22:00,1.97645,1.97647,1.97632,1.97645,49000000.0
2008-04-02 18:23:00,1.97661,1.97663,1.97636,1.97645,34000000.0
2008-04-02 18:24:00,1.97625,1.9765,1.97624,1.9765,47000000.0
2008-04-02 18:25:00,1.9762,1.97645,1.97619,1.97645,31000000.0
2008-04-02 18:26:00,1.97668,1.97681,1.97668,1.97681,43000000.0
2008-04-02 18:27:00,1.97704,1.97707,1.97696,1.97696,35000000.0
2008-04-02 18:28:00,1.97697,1.97708,1.97697,1.97708,18000000.0
2008-04-02 18:29:00,1.97722,1.97728,1.97712,1.97728,24000000.0
2008-04-02 18:30:00,1.97725,1.97725,1.9771,1.97718,32000000.0
2008-04-02 18:31:00,1.9772,1.97727,1.97708,1.97711,46000000.0
2008-04-02 18:32:00,1.97705,1.97722,1.97697,1.97722,55000000.0
2008-04-02 18:33:00,1.97715,1.97718,1.97705,1.97705,29000000.0
2008-04-02 18:34:00,1.9771,1.97716,1.97708,1.97712,32000000.0
2008-04-02 18:35:00,1.97712,1.97715,1.97699,1.97713,47000000.0
2008-04-02 18:36:00,1.97716,1.9774,1.97706,1.97706,65000000.0
2008-04-02 18:37:00,1.97727,1.97749,1.97713,1.97749,63000000.0
2008-04-02 18:38:00,1.97793,1.97811,1.97792,1.97792,61000000.0
2008-04-02 18:39:00,1.97788,1.97789,1.97774,1.97776,37000000.0
2008-04-02 18:40:00,1.9779,1.9779,1.97768,1.97786,52000000.0
2008-04-02 18:41:00,1.9778,1.9778,1.97752,1.97765,68000000.0
2008-04-02 18:42:00,1.97762,1.97763,1.9775,1.97757,40000000.0
2008-04-02 18:43:00,1.97753,1.97759,1.9774,1.97759,39000000.0
2008-04-02 18:44:00,1.97783,1.97792,1.97774,1.97792,33000000.0
2008-04-02 18:45:00,1.97792,1.97817,1.97791,1.97817,57000000.0
2008-04-02 18:46:00,1.97828,1.97837,1.97814,1.9782,61000000.0
2008-04-02 18:47:00,1.97814,1.97851,1.97814,1.97838,41000000.0
2008-04-02 18:48:00,1.97811,1.97811,1.97793,1.97811,26000000.0
2008-04-02 18:49:00,1.9781,1.9781,1.97788,1.97792,31000000.0
2008-04-02 18:50:00,1.97792,1.97796,1.97781,1.97791,37000000.0
2008-04-02 18:51:00,1.97804,1.97821,1.97804,1.97821,17000000.0
2008-04-02 18:52:00,1.97812,1.9782,1.97804,1.97819,33000000.0
2008-04-02 18:53:00,1.97834,1.97889,1.97834,1.97889,31000000.0
2008-04-02 18:54:00,1.97987,1.98199,1.97987,1.9814,11000000.0
2008-04-02 18:55:00,1.98044,1.98092,1.98044,1.98058,22000000.0
2008-04-02 18:56:00,1.98126,1.98223,1.98126,1.98211,16000000.0
2008-04-02 18:57:00,1.98149,1.98214,1.98128,1.98214,15000000.0
2008-04-02 18:58:00,1.98158,1.98158,1.98079,1.98086,19000000.0
2008-04-02 18:59:00,1.98068,1.98136,1.98068,1.98084,26000000.0
2008-04-02 19:00:00,1.98022,1.98036,1.97989,1.98036,12000000.0
2008-04-02 19:01:00,1.98056,1.98116,1.98056,1.98109,18000000.0
2008-04-02 19:02:00,1.9807,1.98079,1.98003,1.98003,23000000.0
2008-04-02 19:03:00,1.97991,1.97998,1.97977,1.97984,21000000.0
2008-04-02 19:04:00,1.97999,1.98036,1.97999,1.98013,55000000.0
2008-04-02 19:05:00,1.98011,1.98011,1.97981,1.97981,42000000.0
2008-04-02 19:06:00,1.97996,1.98048,1.97996,1.98048,63000000.0
2008-04-02 19:07:00,1.98073,1.98115,1.98073,1.98104,39000000.0
2008-04-02 19:08:00,1.98092,1.98127,1.98013,1.98026,32000000.0
2008-04-02 19:09:00,1.98008,1.98008,1.97979,1.98,56000000.0
2008-04-02 19:10:00,1.9799,1.98085,1.97987,1.98085,27000000.0
2008-04-02 19:11:00,1.98087,1.98087,1.98049,1.9806,36000000.0
2008-04-02 19:12:00,1.9804,1.9804,1.98014,1.98014,25000000.0
2008-04-02 19:13:00,1.98,1.98,1.9799,1.97994,23000000.0
2008-04-02 19:14:00,1.97996,1.98016,1.97995,1.98016,37000000.0
2008-04-02 19:15:00,1.98056,1.98076,1.98037,1.98076,17000000.0
2008-04-02 19:16:00,1.9808,1.98102,1.9808,1.98102,23000000.0
2008-04-02 19:17:00,1.9811,1.98125,1.9811,1.98124,17000000.0
2008-04-02 19:18:00,1.9813,1.9813,1.98116,1.98126,30000000.0
2008-04-02 19:19:00,1.98109,1.98122,1.98104,1.98107,36000000.0
2008-04-02 19:20:00,1.98095,1.98095,1.9809,1.98092,23000000.0
2008-04-02 19:21:00,1.98086,1.98121,1.98048,1.98048,21000000.0
2008-04-02 19:22:00,1.98081,1.98082,1.98054,1.9807,25000000.0
2008-04-02 19:23:00,1.98051,1.98051,1.98025,1.98028,12000000.0
2008-04-02 19:24:00,1.98039,1.98074,1.98037,1.98074,39000000.0
2008-04-02 19:25:00,1.98122,1.98193,1.98122,1.98193,49000000.0
2008-04-02 19:26:00,1.98167,1.98167,1.98138,1.98138,48000000.0
2008-04-02 19:27:00,1.9814,1.9814,1.98078,1.98078,51000000.0
2008-04-02 19:28:00,1.98091,1.98161,1.98091,1.98143,40000000.0
2008-04-02 19:29:00,1.98149,1.98169,1.9814,1.9816,28000000.0
2008-04-02 19:30:00,1.98182,1.98217,1.98177,1.98184,32000000.0
2008-04-02 19:31:00,1.98186,1.98213,1.98186,1.9821,28000000.0
2008-04-02 19:32:00,1.98215,1.98239,1.98213,1.98221,31000000.0
2008-04-02 19:33:00,1.9824,1.98279,1.9824,1.98279,14000000.0
2008-04-02 19:34:00,1.98314,1.98329,1.98296,1.98311,49000000.0
2008-04-02 19:35:00,1.98284,1.98284,1.98251,1.98253,28000000.0
2008-04-02 19:36:00,1.98237,1.98251,1.98234,1.98234,16000000.0
2008-04-02 19:37:00,1.98211,1.98227,1.98204,1.98227,26000000.0
2008-04-02 19:38:00,1.9824,1.98265,1.9824,1.98248,18000000.0
2008-04-02 19:39:00,1.98268,1.98282,1.98261,1.98267,13000000.0
2008-04-02 19:40:00,1.98255,1.98277,1.98252,1.98259,16000000.0
2008-04-02 19:41:00,1.98251,1.98258,1.98246,1.98251,17000000.0
2008-04-02 19:42:00,1.98251,1.98285,1.9825,1.98264,19000000.0
2008-04-02 19:43:00,1.98235,1.98235,1.98169,1.98169,21000000.0
2008-04-02 19:44:00,1.98152,1.98152,1.98136,1.98136,21000000.0
2008-04-02 19:45:00,1.98132,1.98137,1.981,1.98114,33000000.0
2008-04-02 19:46:00,1.98114,1.98144,1.98113,1.98135,18000000.0
2008-04-02 19:47:00,1.98176,1.98176,1.98069,1.98069,22000000.0
2008-04-02 19:48:00,1.98039,1.98039,1.98026,1.98032,18000000.0
2008-04-02 19:49:00,1.98044,1.9807,1.98044,1.9807,27000000.0
2008-04-02 19:50:00,1.9806,1.9807,1.97996,1.98017,23000000.0
2008-04-02 19:51:00,1.981,1.98114,1.98098,1.98114,25000000.0
2008-04-02 19:52:00,1.98109,1.98109,1.98066,1.98066,15000000.0
2008-04-02 19:53:00,1.98072,1.98072,1.98063,1.98064,21000000.0
2008-04-02 19:54:00,1.98058,1.98072,1.98058,1.98068,9000000.0
2008-04-02 19:55:00,1.98045,1.98045,1.9798,1.97991,30000000.0
2008-04-02 19:56:00,1.97984,1.97984,1.97975,1.97984,20000000.0
2008-04-02 19:57:00,1.97993,1.98032,1.97993,1.98018,12000000.0
2008-04-02 19:58:00,1.9803,1.98055,1.9803,1.98055,13000000.0
2008-04-02 19:59:00,1.98066,1.98091,1.98066,1.9808,31000000.0
2008-04-02 20:00:00,1.98077,1.98085,1.98071,1.98082,23000000.0
2008-04-02 20:01:00,1.9809,1.98139,1.9809,1.98139,13000000.0
2008-04-02 20:02:00,1.98196,1.98282,1.98196,1.98242,20000000.0
2008-04-02 20:03:00,1.98247,1.98264,1.98247,1.9826,18000000.0
2008-04-02 20:04:00,1.98249,1.9825,1.98215,1.98215,27000000.0
2008-04-02 20:05:00,1.98186,1.98186,1.9815,1.9815,23000000.0
2008-04-02 20:06:00,1.98146,1.98161,1.98142,1.98144,13000000.0
2008-04-02 20:07:00,1.9816,1.98168,1.98083,1.98083,29000000.0
2008-04-02 20:08:00,1.98063,1.98087,1.98021,1.98021,15000000.0
2008-04-02 20:09:00,1.97985,1.97996,1.97952,1.97952,17000000.0
2008-04-02 20:10:00,1.97957,1.97964,1.97914,1.97919,20000000.0
2008-04-02 20:11:00,1.97914,1.97926,1.97902,1.97924,10000000.0
2008-04-02 20:12:00,1.97909,1.97929,1.97909,1.97919,15000000.0
2008-04-02 20:13:00,1.97951,1.97951,1.97907,1.97926,17000000.0
2008-04-02 20:14:00,1.9796,1.97988,1.9796,1.97988,15000000.0
2008-04-02 20:15:00,1.9796,1.97964,1.97935,1.97964,10000000.0
2008-04-02 20:16:00,1.97986,1.97992,1.97972,1.9798,22000000.0
2008-04-02 20:17:00,1.97982,1.97982,1.97951,1.97961,17000000.0
2008-04-02 20:18:00,1.97984,1.97984,1.97944,1.97944,24000000.0
2008-04-02 20:19:00,1.97966,1.97997,1.97966,1.97986,9000000.0
2008-04-02 20:20:00,1.98008,1.98021,1.97988,1.98021,14000000.0
2008-04-02 20:21:00,1.98052,1.98052,1.98016,1.98019,7000000.0
2008-04-02 20:22:00,1.98035,1.98068,1.98035,1.9806,12000000.0
2008-04-02 20:23:00,1.98049,1.98055,1.98037,1.98055,8000000.0
2008-04-02 20:24:00,1.98081,1.98192,1.98081,1.98192,15000000.0
2008-04-02 20:25:00,1.98184,1.98204,1.98184,1.98198,16000000.0
2008-04-02 20:26:00,1.98208,1.98227,1.98199,1.98199,22000000.0
2008-04-02 20:27:00,1.98169,1.98169,1.98038,1.98038,11000000.0
2008-04-02 20:28:00,1.98017,1.98026,1.98008,1.98008,7000000.0
2008-04-02 20:29:00,1.97994,1.98027,1.97994,1.98023,20000000.0
2008-04-02 20:30:00,1.98022,1.98022,1.97965,1.97965,27000000.0
2008-04-02 20:31:00,1.97969,1.98017,1.97969,1.98017,17000000.0
2008-04-02 20:32:00,1.98048,1.98155,1.98048,1.98155,20000000.0
2008-04-02 20:33:00,1.98151,1.98151,1.98085,1.98086,14000000.0
2008-04-02 20:34:00,1.98095,1.98144,1.98095,1.9811,28000000.0
2008-04-02 20:35:00,1.98051,1.98096,1.98043,1.98096,23000000.0
2008-04-02 20:36:00,1.98119,1.98128,1.98088,1.98123,11000000.0
2008-04-02 20:37:00,1.98114,1.98114,1.97993,1.97993,7000000.0
2008-04-02 20:38:00,1.97972,1.98009,1.97972,1.98009,10000000.0
2008-04-02 20:39:00,1.98015,1.98024,1.98015,1.9802,9000000.0
2008-04-02 20:40:00,1.9802,1.98023,1.98015,1.98015,7000000.0
2008-04-02 20:41:00,1.98009,1.9801,1.97995,1.97995,8000000.0
2008-04-02 20:42:00,1.97987,1.97994,1.97967,1.97967,15000000.0
2008-04-02 20:43:00,1.97999,1.98049,1.97999,1.98049,12000000.0
2008-04-02 20:44:00,1.98025,1.98029,1.98017,1.9802,7000000.0
2008-04-02 20:45:00,1.98018,1.98028,1.98011,1.98028,12000000.0
2008-04-02 20:46:00,1.9804,1.98054,1.9804,1.98053,9000000.0
2008-04-02 20:47:00,1.98053,1.98063,1.98024,1.98063,11000000.0
2008-04-02 20:48:00,1.9811,1.98206,1.9811,1.98206,11000000.0
2008-04-02 20:49:00,1.98209,1.98209,1.98177,1.98187,18000000.0
2008-04-02 20:50:00,1.98168,1.98168,1.98134,1.98135,7000000.0
2008-04-02 20:51:00,1.98138,1.98153,1.98136,1.98151,18000000.0
2008-04-02 20:52:00,1.98149,1.98156,1.98147,1.98149,15000000.0
2008-04-02 20:53:00,1.98138,1.98138,1.98123,1.98132,8000000.0
2008-04-02 20:54:00,1.98126,1.98131,1.98116,1.98131,10000000.0
2008-04-02 20:55:00,1.98129,1.98139,1.98102,1.98139,8000000.0
2008-04-02 20:56:00,1.98152,1.98177,1.98152,1.98177,8000000.0
2008-04-02 20:57:00,1.98174,1.98174,1.98132,1.98132,18000000.0
2008-04-02 20:58:00,1.98172,1.98189,1.98169,1.98189,14000000.0
2008-04-02 20:59:00,1.98185,1.98203,1.98183,1.98199,8000000.0
2008-04-02 21:00:00,1.98224,1.98261,1.98166,1.98166,11000000.0
2008-04-02 21:01:00,1.98186,1.98197,1.98145,1.9815,16000000.0
2008-04-02 21:02:00,1.98131,1.98191,1.98104,1.98191,7000000.0
2008-04-02 21:03:00,1.98273,1.98302,1.98253,1.98294,13000000.0
2008-04-02 21:04:00,1.98335,1.98369,1.98335,1.98359,8000000.0
2008-04-02 21:05:00,1.98417,1.98424,1.98405,1.98409,11000000.0
2008-04-02 21:06:00,1.98382,1.98437,1.98382,1.98405,8000000.0
2008-04-02 21:07:00,1.98427,1.98427,1.98369,1.98369,7000000.0
2008-04-02 21:08:00,1.98353,1.98353,1.98342,1.98342,11000000.0
2008-04-02 21:09:00,1.98338,1.98372,1.98338,1.98372,9000000.0
2008-04-02 21:10:00,1.98385,1.984,1.98349,1.98349,9000000.0
2008-04-02 21:11:00,1.98338,1.98359,1.98338,1.98359,8000000.0
2008-04-02 21:12:00,1.98337,1.98337,1.98105,1.98105,6000000.0
2008-04-02 21:13:00,1.98382,1.98382,1.98337,1.98345,8000000.0
2008-04-02 21:14:00,1.98347,1.98403,1.98347,1.9839,8000000.0
2008-04-02 21:15:00,1.98386,1.98393,1.98364,1.98376,11000000.0
2008-04-02 21:16:00,1.98412,1.98412,1.98391,1.98391,9000000.0
2008-04-02 21:17:00,1.98331,1.98331,1.98291,1.98328,7000000.0
2008-04-02 21:18:00,1.98367,1.98427,1.98367,1.98427,7000000.0
2008-04-02 21:19:00,1.98436,1.98437,1.98371,1.98371,8000000.0
2008-04-02 21:20:00,1.98344,1.98364,1.98344,1.98362,12000000.0
2008-04-02 21:21:00,1.98332,1.98332,1.98313,1.98331,8000000.0
2008-04-02 21:22:00,1.98318,1.98325,1.98313,1.98325,7000000.0
2008-04-02 21:23:00,1.98319,1.98331,1.98308,1.9832,10000000.0
2008-04-02 21:24:00,1.98317,1.98317,1.98309,1.98311,8000000.0
2008-04-02 21:25:00,1.98322,1.98336,1.98317,1.98317,9000000.0
2008-04-02 21:26:00,1.98308,1.98326,1.98308,1.98315,17000000.0
2008-04-02 21:27:00,1.98311,1.98312,1.98289,1.98312,31000000.0
2008-04-02 21:28:00,1.98299,1.98335,1.9824,1.9824,20000000.0
2008-04-02 21:29:00,1.98202,1.98287,1.98202,1.98287,11000000.0
2008-04-02 21:30:00,1.98276,1.98276,1.98204,1.98204,9000000.0
2008-04-02 21:31:00,1.98191,1.9825,1.98191,1.9825,7000000.0
2008-04-02 21:32:00,1.9826,1.9826,1.98228,1.98228,8000000.0
2008-04-02 21:33:00,1.98229,1.98248,1.98229,1.98248,7000000.0
2008-04-02 21:34:00,1.98238,1.98261,1.98238,1.98244,10000000.0
2008-04-02 21:35:00,1.98257,1.98306,1.98257,1.98306,11000000.0
2008-04-02 21:36:00,1.98355,1.98378,1.98349,1.98378,11000000.0
2008-04-02 21:37:00,1.98391,1.98434,1.98391,1.98434,11000000.0
2008-04-02 21:38:00,1.98499,1.98499,1.98413,1.98418,26000000.0
2008-04-02 21:39:00,1.98395,1.98427,1.98395,1.98427,18000000.0
2008-04-02 21:40:00,1.98467,1.98492,1.98467,1.98477,12000000.0
2008-04-02 21:41:00,1.98443,1.98443,1.98381,1.98381,13000000.0
2008-04-02 21:42:00,1.98346,1.98346,1.98325,1.9834,7000000.0
2008-04-02 21:43:00,1.98309,1.98309,1.98264,1.98264,11000000.0
2008-04-02 21:44:00,1.98258,1.98258,1.98236,1.98236,18000000.0
2008-04-02 21:45:00,1.98252,1.98299,1.98252,1.98295,7000000.0
2008-04-02 21:46:00,1.98314,1.98325,1.98314,1.98325,15000000.0
2008-04-02 21:47:00,1.98303,1.98304,1.98286,1.98286,10000000.0
2008-04-02 21:48:00,1.98293,1.98308,1.98293,1.98294,7000000.0
2008-04-02 21:49:00,1.98299,1.98299,1.98287,1.98287,8000000.0
2008-04-02 21:50:00,1.98295,1.98295,1.98246,1.98246,10000000.0
2008-04-02 21:51:00,1.98237,1.98239,1.98218,1.98239,8000000.0
2008-04-02 21:52:00,1.98232,1.98232,1.98204,1.98207,10000000.0
2008-04-02 21:53:00,1.98209,1.98247,1.98209,1.98235,8000000.0
2008-04-02 21:54:00,1.98251,1.98251,1.98232,1.98238,9000000.0
2008-04-02 21:55:00,1.98258,1.9829,1.98258,1.9829,11000000.0
2008-04-02 21:56:00,1.98277,1.98277,1.98243,1.98243,5000000.0
2008-04-02 21:57:00,1.98221,1.98231,1.98213,1.9822,13000000.0
2008-04-02 21:58:00,1.98214,1.98228,1.9821,1.9821,16000000.0
2008-04-02 21:59:00,1.98206,1.98208,1.98182,1.98187,25000000.0
2008-04-02 22:00:00,1.98202,1.98219,1.98202,1.98212,12000000.0
2008-04-02 22:01:00,1.98217,1.98217,1.98209,1.98217,19000000.0
2008-04-02 22:02:00,1.98232,1.98243,1.98232,1.98242,11000000.0
2008-04-02 22:03:00,1.98254,1.98262,1.98217,1.98217,33000000.0
2008-04-02 22:04:00,1.9822,1.9822,1.98194,1.98194,11000000.0
2008-04-02 22:05:00,1.98207,1.98245,1.98207,1.98234,16000000.0
2008-04-02 22:06:00,1.98237,1.98252,1.98215,1.98247,8000000.0
2008-04-02 22:07:00,1.9827,1.98279,1.9827,1.98277,15000000.0
2008-04-02 22:08:00,1.98276,1.98285,1.98275,1.98283,30000000.0
2008-04-02 22:09:00,1.98292,1.98316,1.98292,1.98314,13000000.0
2008-04-02 22:10:00,1.98328,1.98339,1.98318,1.98339,8000000.0
2008-04-02 22:11:00,1.98327,1.98327,1.98311,1.98311,11000000.0
2008-04-02 22:12:00,1.98307,1.98307,1.98276,1.98282,15000000.0
2008-04-02 22:13:00,1.98285,1.98293,1.98271,1.98271,10000000.0
2008-04-02 22:14:00,1.98271,1.98285,1.98271,1.98283,13000000.0
2008-04-02 22:15:00,1.98296,1.9833,1.98292,1.98306,9000000.0
2008-04-02 22:16:00,1.98342,1.9841,1.98342,1.98376,8000000.0
2008-04-02 22:17:00,1.98366,1.98366,1.98335,1.98335,16000000.0
2008-04-02 22:18:00,1.98354,1.98368,1.98342,1.98342,9000000.0
2008-04-02 22:19:00,1.98328,1.98337,1.98303,1.98303,9000000.0
2008-04-02 22:20:00,1.9829,1.98311,1.98253,1.98311,7000000.0
2008-04-02 22:21:00,1.98303,1.98303,1.98257,1.98257,11000000.0
2008-04-02 22:22:00,1.98249,1.98249,1.9823,1.9823,11000000.0
2008-04-02 22:23:00,1.98248,1.98262,1.98245,1.98246,15000000.0
2008-04-02 22:24:00,1.98235,1.98244,1.98225,1.98225,10000000.0
2008-04-02 22:25:00,1.98251,1.98301,1.98251,1.98301,8000000.0
2008-04-02 22:26:00,1.98306,1.98307,1.9827,1.98297,7000000.0
2008-04-02 22:27:00,1.98286,1.98298,1.98286,1.98298,10000000.0
2008-04-02 22:28:00,1.98305,1.9831,1.98296,1.98307,11000000.0
2008-04-02 22:29:00,1.98251,1.98268,1.98251,1.98268,7000000.0
2008-04-02 22:30:00,1.98239,1.98239,1.98211,1.98219,11000000.0
2008-04-02 22:31:00,1.98225,1.98225,1.98219,1.98222,22000000.0
2008-04-02 22:32:00,1.98218,1.98265,1.98215,1.98265,7000000.0
2008-04-02 22:33:00,1.98269,1.98276,1.98257,1.98264,38000000.0
2008-04-02 22:34:00,1.9828,1.98322,1.98275,1.98277,47000000.0
2008-04-02 22:35:00,1.98263,1.98271,1.98263,1.98267,27000000.0
2008-04-02 22:36:00,1.98277,1.9832,1.98277,1.98294,8000000.0
2008-04-02 22:37:00,1.98282,1.98333,1.98269,1.98333,28000000.0
2008-04-02 22:38:00,1.98329,1.98349,1.98329,1.98349,15000000.0
2008-04-02 22:39:00,1.98391,1.98418,1.98379,1.98379,11000000.0
2008-04-02 22:40:00,1.98361,1.9843,1.98361,1.9843,9000000.0
2008-04-02 22:41:00,1.984,1.984,1.98342,1.98342,16000000.0
2008-04-02 22:42:00,1.98341,1.98485,1.98341,1.98485,9000000.0
2008-04-02 22:43:00,1.98512,1.98518,1.98499,1.985,11000000.0
2008-04-02 22:44:00,1.98524,1.98564,1.98524,1.98564,8000000.0
2008-04-02 22:45:00,1.9858,1.98593,1.9858,1.98593,12000000.0
2008-04-02 22:46:00,1.98591,1.98594,1.98562,1.98562,9000000.0
2008-04-02 22:47:00,1.98539,1.98539,1.9851,1.9851,16000000.0
2008-04-02 22:48:00,1.98488,1.98501,1.98476,1.98496,11000000.0
2008-04-02 22:49:00,1.98517,1.98517,1.98497,1.98497,12000000.0
2008-04-02 22:50:00,1.98529,1.98534,1.98527,1.98534,16000000.0
2008-04-02 22:51:00,1.98546,1.98577,1.98546,1.9857,10000000.0
2008-04-02 22:52:00,1.98545,1.98559,1.98537,1.9855,10000000.0
2008-04-02 22:53:00,1.98513,1.98555,1.98513,1.98555,8000000.0
2008-04-02 22:54:00,1.98569,1.98569,1.98542,1.98542,7000000.0
2008-04-02 22:55:00,1.98518,1.98518,1.98495,1.98495,9000000.0
2008-04-02 22:56:00,1.9846,1.98463,1.98431,1.98463,8000000.0
2008-04-02 22:57:00,1.98473,1.98477,1.98462,1.98477,7000000.0
2008-04-02 22:58:00,1.98476,1.9848,1.98467,1.98475,7000000.0
2008-04-02 22:59:00,1.98466,1.98494,1.98465,1.98494,9000000.0
2008-04-02 23:00:00,1.98486,1.98505,1.98486,1.98504,12000000.0
2008-04-02 23:01:00,1.98523,1.98551,1.98523,1.9854,9000000.0
2008-04-02 23:02:00,1.98516,1.98566,1.98514,1.98566,7000000.0
2008-04-02 23:03:00,1.98548,1.98548,1.9847,1.9847,12000000.0
2008-04-02 23:04:00,1.98463,1.98567,1.98463,1.98567,6000000.0
2008-04-02 23:05:00,1.98562,1.98577,1.98562,1.98571,11000000.0
2008-04-02 23:06:00,1.98573,1.98573,1.98552,1.98552,8000000.0
2008-04-02 23:07:00,1.98557,1.98559,1.9855,1.98559,8000000.0
2008-04-02 23:08:00,1.98506,1.98506,1.98404,1.98404,15000000.0
2008-04-02 23:09:00,1.98387,1.98396,1.98344,1.98344,7000000.0
2008-04-02 23:10:00,1.98342,1.98368,1.98342,1.98364,8000000.0
2008-04-02 23:11:00,1.98378,1.9845,1.98378,1.98444,8000000.0
2008-04-02 23:12:00,1.98443,1.98448,1.98406,1.98448,8000000.0
2008-04-02 23:13:00,1.9846,1.98466,1.98447,1.98463,7000000.0
2008-04-02 23:14:00,1.98476,1.98543,1.98476,1.98543,9000000.0
2008-04-02 23:15:00,1.98524,1.98524,1.98518,1.98519,8000000.0
2008-04-02 23:16:00,1.98504,1.98513,1.98495,1.98513,9000000.0
2008-04-02 23:17:00,1.9853,1.98548,1.9853,1.98548,11000000.0
2008-04-02 23:18:00,1.98573,1.98585,1.9857,1.98584,9000000.0
2008-04-02 23:19:00,1.98584,1.98592,1.98545,1.9859,11000000.0
2008-04-02 23:20:00,1.98588,1.98593,1.9858,1.98593,8000000.0
2008-04-02 23:21:00,1.98599,1.986,1.98588,1.98595,7000000.0
2008-04-02 23:22:00,1.98578,1.98608,1.98578,1.98608,7000000.0
2008-04-02 23:23:00,1.98624,1.9863,1.98602,1.98611,7000000.0
2008-04-02 23:24:00,1.98623,1.98631,1.98608,1.98623,9000000.0
2008-04-02 23:25:00,1.98639,1.98662,1.98639,1.98662,10000000.0
2008-04-02 23:26:00,1.98671,1.9871,1.98671,1.9871,5000000.0
2008-04-02 23:27:00,1.98698,1.98698,1.98664,1.98665,8000000.0
2008-04-02 23:28:00,1.98635,1.98668,1.98635,1.98668,8000000.0
2008-04-02 23:29:00,1.98687,1.98706,1.98678,1.98678,25000000.0
2008-04-02 23:30:00,1.9867,1.98687,1.98669,1.98687,16000000.0
2008-04-02 23:31:00,1.98694,1.98709,1.98692,1.98709,14000000.0
2008-04-02 23:32:00,1.98709,1.98709,1.98647,1.98647,9000000.0
2008-04-02 23:33:00,1.98679,1.98679,1.98612,1.98667,8000000.0
2008-04-02 23:34:00,1.98683,1.98683,1.98598,1.98598,9000000.0
2008-04-02 23:35:00,1.98619,1.98624,1.98618,1.98623,12000000.0
2008-04-02 23:36:00,1.98608,1.98638,1.98595,1.98638,9000000.0
2008-04-02 23:37:00,1.98633,1.98648,1.98633,1.9864,8000000.0
2008-04-02 23:38:00,1.98628,1.98654,1.98628,1.98654,3000000.0
2008-04-02 23:39:00,1.98629,1.98629,1.98566,1.98595,11000000.0
2008-04-02 23:40:00,1.98582,1.98608,1.98573,1.98576,21000000.0
2008-04-02 23:41:00,1.98582,1.98592,1.9857,1.98592,8000000.0
2008-04-02 23:42:00,1.98597,1.986,1.98593,1.98593,19000000.0
2008-04-02 23:43:00,1.98591,1.98599,1.98587,1.98599,8000000.0
2008-04-02 23:44:00,1.98596,1.98604,1.9859,1.9859,8000000.0
2008-04-02 23:46:00,1.98588,1.98588,1.98579,1.98579,8000000.0
2008-04-02 23:47:00,1.98574,1.98584,1.98566,1.98566,11000000.0
2008-04-02 23:48:00,1.98551,1.98562,1.98545,1.98562,8000000.0
2008-04-02 23:49:00,1.98532,1.98613,1.98532,1.98613,9000000.0
2008-04-02 23:50:00,1.98549,1.98572,1.98545,1.98545,8000000.0
2008-04-02 23:51:00,1.98553,1.98581,1.98553,1.98581,10000000.0
2008-04-02 23:52:00,1.98585,1.98585,1.98575,1.98575,7000000.0
2008-04-02 23:53:00,1.98564,1.98587,1.98564,1.98587,10000000.0
2008-04-02 23:54:00,1.9858,1.98612,1.98578,1.9859,7000000.0
2008-04-02 23:55:00,1.98594,1.98594,1.98582,1.98588,9000000.0
2008-04-02 23:56:00,1.98554,1.98612,1.98554,1.98581,12000000.0
2008-04-02 23:57:00,1.98619,1.98619,1.98586,1.986,25000000.0
2008-04-02 23:58:00,1.986,1.98611,1.98587,1.98587,8000000.0
2008-04-02 23:59:00,1.98604,1.98615,1.98578,1.9859,18000000.0
2008-04-03 00:00:00,1.98582,1.98586,1.98498,1.98498,7000000.0
2008-04-03 00:01:00,1.98497,1.98497,1.98484,1.98487,8000000.0
2008-04-03 00:02:00,1.98463,1.98463,1.98417,1.98425,9000000.0
2008-04-03 00:03:00,1.9855,1.9855,1.9855,1.9855,10000000.0
2008-04-03 00:04:00,1.98456,1.98506,1.98456,1.98506,10000000.0
2008-04-03 00:05:00,1.98544,1.98573,1.98531,1.98565,9000000.0
2008-04-03 00:06:00,1.98578,1.98588,1.9856,1.98585,8000000.0
2008-04-03 00:07:00,1.98579,1.98588,1.98553,1.98576,9000000.0
2008-04-03 00:08:00,1.98587,1.98616,1.98587,1.98613,8000000.0
2008-04-03 00:09:00,1.98648,1.98769,1.98648,1.98769,9000000.0
2008-04-03 00:10:00,1.98765,1.98777,1.98731,1.98731,23000000.0
2008-04-03 00:11:00,1.98733,1.98733,1.98694,1.98705,11000000.0
2008-04-03 00:12:00,1.98684,1.98684,1.98646,1.98646,9000000.0
2008-04-03 00:13:00,1.98647,1.98678,1.98647,1.98649,8000000.0
2008-04-03 00:14:00,1.98657,1.98743,1.98657,1.98743,7000000.0
2008-04-03 00:15:00,1.98816,1.98833,1.988,1.9881,7000000.0
2008-04-03 00:16:00,1.98809,1.98815,1.9879,1.98808,9000000.0
2008-04-03 00:17:00,1.98808,1.98845,1.98808,1.98836,7000000.0
2008-04-03 00:18:00,1.98828,1.98861,1.98802,1.98802,8000000.0
2008-04-03 00:19:00,1.9876,1.98817,1.9876,1.9881,6000000.0
2008-04-03 00:20:00,1.98799,1.9882,1.98793,1.98793,10000000.0
2008-04-03 00:21:00,1.98806,1.98813,1.98802,1.98812,8000000.0
2008-04-03 00:22:00,1.98794,1.98801,1.98766,1.98766,8000000.0
2008-04-03 00:23:00,1.98776,1.98778,1.98685,1.98685,7000000.0
2008-04-03 00:24:00,1.98678,1.98725,1.98678,1.98725,8000000.0
2008-04-03 00:25:00,1.98666,1.98697,1.98666,1.98697,11000000.0
2008-04-03 00:26:00,1.98765,1.98786,1.98758,1.98779,7000000.0
2008-04-03 00:27:00,1.98727,1.98727,1.98661,1.98661,10000000.0
2008-04-03 00:28:00,1.98753,1.98775,1.98733,1.98733,8000000.0
2008-04-03 00:29:00,1.98727,1.98766,1.98727,1.98736,10000000.0
2008-04-03 00:30:00,1.98741,1.98785,1.98741,1.98785,8000000.0
2008-04-03 00:31:00,1.98797,1.98797,1.98787,1.98789,7000000.0
2008-04-03 00:32:00,1.98795,1.98799,1.98778,1.98791,7000000.0
2008-04-03 00:33:00,1.98761,1.98761,1.98714,1.98757,9000000.0
2008-04-03 00:34:00,1.98801,1.98801,1.98772,1.98775,23000000.0
2008-04-03 00:35:00,1.98772,1.98779,1.98771,1.98771,7000000.0
2008-04-03 00:36:00,1.98798,1.98798,1.98716,1.98759,9000000.0
2008-04-03 00:37:00,1.98637,1.98855,1.98637,1.98784,8000000.0
2008-04-03 00:38:00,1.98746,1.98766,1.98741,1.98759,7000000.0
2008-04-03 00:39:00,1.98761,1.98781,1.98761,1.98781,7000000.0
2008-04-03 00:40:00,1.98771,1.98795,1.98771,1.98794,7000000.0
2008-04-03 00:41:00,1.9878,1.9878,1.9876,1.98776,10000000.0
2008-04-03 00:42:00,1.98755,1.98758,1.98747,1.98758,8000000.0
2008-04-03 00:43:00,1.98796,1.98798,1.98782,1.98785,5000000.0
2008-04-03 00:44:00,1.98783,1.98783,1.98697,1.98716,11000000.0
2008-04-03 00:45:00,1.98697,1.98707,1.98678,1.98683,16000000.0
2008-04-03 00:46:00,1.98686,1.98714,1.9868,1.98714,10000000.0
2008-04-03 00:47:00,1.98747,1.98784,1.98747,1.98764,7000000.0
2008-04-03 00:48:00,1.98716,1.98779,1.98716,1.98779,8000000.0
2008-04-03 00:49:00,1.98769,1.98782,1.98756,1.98765,10000000.0
2008-04-03 00:50:00,1.98758,1.98781,1.98758,1.9878,10000000.0
2008-04-03 00:51:00,1.98753,1.98753,1.98687,1.98708,8000000.0
2008-04-03 00:52:00,1.98647,1.98685,1.98647,1.98655,7000000.0
2008-04-03 00:53:00,1.9867,1.98683,1.98654,1.98664,11000000.0
2008-04-03 00:54:00,1.98699,1.98699,1.9868,1.98695,10000000.0
2008-04-03 00:55:00,1.98713,1.98738,1.98713,1.98738,7000000.0
2008-04-03 00:56:00,1.98697,1.98697,1.98673,1.98673,11000000.0
2008-04-03 00:57:00,1.98656,1.9866,1.98641,1.98641,8000000.0
2008-04-03 00:58:00,1.98675,1.987,1.98675,1.987,10000000.0
2008-04-03 00:59:00,1.98699,1.98702,1.98691,1.98693,7000000.0
2008-04-03 01:00:00,1.987,1.98721,1.98698,1.98721,19000000.0
2008-04-03 01:01:00,1.9873,1.98737,1.98709,1.98731,12000000.0
2008-04-03 01:02:00,1.98724,1.98746,1.98715,1.98736,8000000.0
2008-04-03 01:03:00,1.98744,1.98744,1.98705,1.98709,7000000.0
2008-04-03 01:04:00,1.98707,1.98709,1.98683,1.98685,8000000.0
2008-04-03 01:05:00,1.98655,1.98655,1.98636,1.98642,7000000.0
2008-04-03 01:06:00,1.98675,1.98675,1.98652,1.98664,8000000.0
2008-04-03 01:07:00,1.98668,1.98696,1.98663,1.98696,10000000.0
2008-04-03 01:08:00,1.98687,1.98695,1.98673,1.98695,10000000.0
2008-04-03 01:09:00,1.98708,1.98722,1.98699,1.98722,8000000.0
2008-04-03 01:10:00,1.98723,1.98726,1.98695,1.98714,10000000.0
2008-04-03 01:11:00,1.98707,1.98719,1.987,1.98704,11000000.0
2008-04-03 01:12:00,1.98709,1.98709,1.987,1.987,8000000.0
2008-04-03 01:13:00,1.987,1.98713,1.98695,1.9871,8000000.0
2008-04-03 01:14:00,1.98721,1.98756,1.98718,1.98756,10000000.0
2008-04-03 01:15:00,1.98759,1.9876,1.98744,1.98749,10000000.0
2008-04-03 01:16:00,1.98725,1.98725,1.98637,1.98697,8000000.0
2008-04-03 01:17:00,1.98719,1.98749,1.98718,1.98718,11000000.0
2008-04-03 01:18:00,1.98727,1.98727,1.98684,1.98684,8000000.0
2008-04-03 01:19:00,1.98664,1.98664,1.9861,1.98613,11000000.0
2008-04-03 01:20:00,1.98601,1.98631,1.98601,1.98631,13000000.0
2008-04-03 01:21:00,1.98634,1.98634,1.98595,1.98595,7000000.0
2008-04-03 01:22:00,1.9855,1.98582,1.9855,1.9858,7000000.0
2008-04-03 01:23:00,1.9856,1.9856,1.98522,1.98522,8000000.0
2008-04-03 01:24:00,1.98502,1.98507,1.98496,1.98496,7000000.0
2008-04-03 01:25:00,1.98488,1.98523,1.98479,1.98523,9000000.0
2008-04-03 01:26:00,1.98538,1.98538,1.98488,1.98488,14000000.0
2008-04-03 01:27:00,1.9851,1.98529,1.98509,1.98529,15000000.0
2008-04-03 01:28:00,1.98511,1.98511,1.98443,1.98506,9000000.0
2008-04-03 01:29:00,1.98533,1.98545,1.98507,1.98545,10000000.0
2008-04-03 01:30:00,1.98504,1.98504,1.98466,1.98496,10000000.0
2008-04-03 01:31:00,1.98499,1.985,1.98487,1.98487,7000000.0
2008-04-03 01:32:00,1.985,1.98553,1.98497,1.98553,18000000.0
2008-04-03 01:33:00,1.98601,1.98616,1.98593,1.98593,20000000.0
2008-04-03 01:34:00,1.98608,1.98608,1.98541,1.98541,16000000.0
2008-04-03 01:35:00,1.98499,1.98513,1.98494,1.98494,8000000.0
2008-04-03 01:36:00,1.98533,1.98541,1.98533,1.98541,9000000.0
2008-04-03 01:37:00,1.98545,1.98575,1.98541,1.98575,7000000.0
2008-04-03 01:38:00,1.98551,1.98551,1.98543,1.98543,12000000.0
2008-04-03 01:39:00,1.98536,1.98536,1.98493,1.98508,12000000.0
2008-04-03 01:40:00,1.98534,1.9854,1.98534,1.9854,7000000.0
2008-04-03 01:41:00,1.9854,1.98547,1.98536,1.98536,11000000.0
2008-04-03 01:42:00,1.98566,1.98576,1.98566,1.98572,7000000.0
2008-04-03 01:43:00,1.98583,1.98583,1.98551,1.98568,8000000.0
2008-04-03 01:44:00,1.9857,1.98609,1.9857,1.98609,7000000.0
2008-04-03 01:45:00,1.98603,1.98603,1.98586,1.98588,7000000.0
2008-04-03 01:46:00,1.98579,1.98579,1.98565,1.98576,7000000.0
2008-04-03 01:47:00,1.98562,1.98564,1.98544,1.98544,14000000.0
2008-04-03 01:48:00,1.98543,1.98557,1.98543,1.98554,7000000.0
2008-04-03 01:49:00,1.98572,1.98572,1.98508,1.98527,8000000.0
2008-04-03 01:50:00,1.98531,1.9855,1.98506,1.9855,10000000.0
2008-04-03 01:51:00,1.98543,1.98559,1.98542,1.98559,16000000.0
2008-04-03 01:52:00,1.98551,1.98571,1.98551,1.98571,13000000.0
2008-04-03 01:53:00,1.98569,1.98569,1.98562,1.98562,7000000.0
2008-04-03 01:54:00,1.9858,1.98613,1.98574,1.98599,9000000.0
2008-04-03 01:55:00,1.98592,1.98605,1.98575,1.98576,12000000.0
2008-04-03 01:56:00,1.98576,1.98577,1.9856,1.98561,17000000.0
2008-04-03 01:57:00,1.98546,1.98548,1.98539,1.9854,13000000.0
2008-04-03 01:58:00,1.98538,1.98568,1.98538,1.98568,10000000.0
2008-04-03 01:59:00,1.98583,1.98598,1.98583,1.98585,5000000.0
2008-04-03 02:00:00,1.98607,1.98668,1.98607,1.98668,11000000.0
2008-04-03 02:01:00,1.98659,1.98673,1.98658,1.98662,8000000.0
2008-04-03 02:02:00,1.98666,1.98666,1.98631,1.98633,9000000.0
2008-04-03 02:03:00,1.98611,1.9867,1.9847,1.98591,10000000.0
2008-04-03 02:04:00,1.98517,1.98542,1.98517,1.98535,9000000.0
2008-04-03 02:05:00,1.98541,1.98589,1.98541,1.98589,10000000.0
2008-04-03 02:06:00,1.98595,1.9861,1.98591,1.98602,8000000.0
2008-04-03 02:07:00,1.98604,1.98611,1.98599,1.98608,8000000.0
2008-04-03 02:08:00,1.98592,1.98601,1.98578,1.98593,10000000.0
2008-04-03 02:09:00,1.98567,1.98591,1.98567,1.9858,7000000.0
2008-04-03 02:10:00,1.98576,1.98602,1.98576,1.98598,8000000.0
2008-04-03 02:11:00,1.98607,1.98611,1.98598,1.98598,8000000.0
2008-04-03 02:12:00,1.98607,1.98607,1.98599,1.98599,7000000.0
2008-04-03 02:13:00,1.98599,1.98599,1.9859,1.9859,7000000.0
2008-04-03 02:14:00,1.98598,1.98639,1.98598,1.98639,7000000.0
2008-04-03 02:15:00,1.98633,1.98661,1.98631,1.9865,8000000.0
2008-04-03 02:16:00,1.98611,1.98629,1.98596,1.98629,9000000.0
2008-04-03 02:17:00,1.9865,1.98669,1.98646,1.98669,9000000.0
2008-04-03 02:18:00,1.98632,1.98665,1.98632,1.98665,11000000.0
2008-04-03 02:19:00,1.98614,1.98614,1.98548,1.98573,11000000.0
2008-04-03 02:20:00,1.98572,1.98586,1.98563,1.98566,9000000.0
2008-04-03 02:21:00,1.98577,1.98586,1.9857,1.98572,7000000.0
2008-04-03 02:22:00,1.98602,1.98653,1.98602,1.98653,8000000.0
2008-04-03 02:23:00,1.98675,1.98701,1.98665,1.98701,10000000.0
2008-04-03 02:24:00,1.98706,1.98706,1.98691,1.98701,8000000.0
2008-04-03 02:25:00,1.987,1.987,1.98642,1.98648,11000000.0
2008-04-03 02:26:00,1.98664,1.98722,1.98664,1.98722,7000000.0
2008-04-03 02:27:00,1.98725,1.98735,1.98715,1.98723,9000000.0
2008-04-03 02:28:00,1.98728,1.98738,1.98728,1.98738,7000000.0
2008-04-03 02:29:00,1.98723,1.98728,1.98692,1.98728,7000000.0
2008-04-03 02:30:00,1.98754,1.9877,1.98752,1.98752,10000000.0
2008-04-03 02:31:00,1.98736,1.98736,1.98689,1.98711,8000000.0
2008-04-03 02:32:00,1.98688,1.9869,1.98685,1.9869,7000000.0
2008-04-03 02:33:00,1.9869,1.98737,1.9869,1.98737,8000000.0
2008-04-03 02:34:00,1.98749,1.98755,1.9874,1.98753,7000000.0
2008-04-03 02:35:00,1.98754,1.98754,1.98723,1.98723,11000000.0
2008-04-03 02:36:00,1.9871,1.98753,1.9871,1.98753,7000000.0
2008-04-03 02:37:00,1.98768,1.98769,1.98731,1.98732,7000000.0
2008-04-03 02:38:00,1.98771,1.98785,1.98765,1.9878,5000000.0
2008-04-03 02:39:00,1.98792,1.98828,1.98792,1.98828,8000000.0
2008-04-03 02:40:00,1.98843,1.98866,1.98842,1.98866,7000000.0
2008-04-03 02:41:00,1.98864,1.98864,1.98826,1.98826,8000000.0
2008-04-03 02:42:00,1.98814,1.98844,1.98797,1.98844,7000000.0
2008-04-03 02:43:00,1.98872,1.98879,1.98865,1.98871,9000000.0
2008-04-03 02:44:00,1.98844,1.98844,1.98792,1.9881,7000000.0
2008-04-03 02:45:00,1.98814,1.9887,1.98814,1.9887,8000000.0
2008-04-03 02:46:00,1.98911,1.98915,1.98905,1.98909,7000000.0
2008-04-03 02:47:00,1.9893,1.98942,1.98919,1.98923,11000000.0
2008-04-03 02:48:00,1.98906,1.98939,1.98906,1.98939,11000000.0
2008-04-03 02:49:00,1.9894,1.98951,1.98934,1.98944,11000000.0
2008-04-03 02:50:00,1.98945,1.98959,1.98892,1.98892,7000000.0
2008-04-03 02:51:00,1.98854,1.98857,1.98834,1.98855,8000000.0
2008-04-03 02:52:00,1.98836,1.98847,1.98836,1.98847,7000000.0
2008-04-03 02:53:00,1.98816,1.98816,1.98798,1.98802,8000000.0
2008-04-03 02:54:00,1.98758,1.98781,1.98758,1.98781,7000000.0
2008-04-03 02:55:00,1.98792,1.98805,1.98776,1.98781,8000000.0
2008-04-03 02:56:00,1.98797,1.98834,1.98797,1.98834,10000000.0
2008-04-03 02:57:00,1.98823,1.98859,1.98812,1.98849,8000000.0
2008-04-03 02:58:00,1.98809,1.98809,1.98786,1.98791,7000000.0
2008-04-03 02:59:00,1.98784,1.98784,1.98751,1.98753,9000000.0
2008-04-03 03:00:00,1.98716,1.98726,1.98716,1.98726,7000000.0
2008-04-03 03:01:00,1.98739,1.98749,1.98714,1.98737,8000000.0
2008-04-03 03:02:00,1.98712,1.98736,1.98712,1.98728,8000000.0
2008-04-03 03:03:00,1.98723,1.98723,1.98635,1.98635,7000000.0
2008-04-03 03:04:00,1.98621,1.9865,1.98621,1.98647,7000000.0
2008-04-03 03:05:00,1.98661,1.98689,1.98661,1.98689,8000000.0
2008-04-03 03:06:00,1.98693,1.98714,1.98693,1.98709,10000000.0
2008-04-03 03:07:00,1.98703,1.98703,1.98682,1.98682,8000000.0
2008-04-03 03:08:00,1.98665,1.98684,1.98665,1.9868,7000000.0
2008-04-03 03:09:00,1.98681,1.98681,1.98663,1.98666,8000000.0
2008-04-03 03:10:00,1.98677,1.98686,1.98673,1.98682,10000000.0
2008-04-03 03:11:00,1.98699,1.98721,1.98698,1.98709,10000000.0
2008-04-03 03:12:00,1.98657,1.98663,1.98657,1.98663,2000000.0
2008-04-03 03:13:00,1.98688,1.98734,1.98688,1.98723,11000000.0
2008-04-03 03:14:00,1.98744,1.98761,1.98741,1.98744,8000000.0
2008-04-03 03:15:00,1.98786,1.98793,1.98775,1.98775,7000000.0
2008-04-03 03:16:00,1.98751,1.98777,1.98751,1.98777,8000000.0
2008-04-03 03:17:00,1.98786,1.9879,1.98735,1.9879,11000000.0
2008-04-03 03:18:00,1.98788,1.98788,1.98767,1.98774,10000000.0
2008-04-03 03:19:00,1.9874,1.9874,1.98702,1.98702,7000000.0
2008-04-03 03:20:00,1.98695,1.98698,1.98662,1.98672,10000000.0
2008-04-03 03:21:00,1.98658,1.98658,1.9861,1.98639,7000000.0
2008-04-03 03:22:00,1.98643,1.98657,1.98638,1.98657,8000000.0
2008-04-03 03:23:00,1.98661,1.98671,1.98645,1.98671,7000000.0
2008-04-03 03:24:00,1.98662,1.98685,1.98662,1.98685,10000000.0
2008-04-03 03:25:00,1.98717,1.98729,1.98714,1.98727,8000000.0
2008-04-03 03:26:00,1.98714,1.98718,1.98699,1.98699,7000000.0
2008-04-03 03:27:00,1.98697,1.98705,1.9867,1.98704,8000000.0
2008-04-03 03:28:00,1.987,1.98731,1.987,1.98731,8000000.0
2008-04-03 03:29:00,1.98728,1.98728,1.98681,1.98681,11000000.0
2008-04-03 03:30:00,1.98686,1.98708,1.98681,1.98706,8000000.0
2008-04-03 03:31:00,1.98718,1.98747,1.98718,1.98747,9000000.0
2008-04-03 03:32:00,1.98741,1.98741,1.98722,1.98741,6000000.0
2008-04-03 03:33:00,1.98731,1.9874,1.98722,1.98722,7000000.0
2008-04-03 03:34:00,1.98707,1.98738,1.98707,1.98736,9000000.0
2008-04-03 03:35:00,1.98744,1.98752,1.98732,1.98745,10000000.0
2008-04-03 03:36:00,1.98738,1.98738,1.98718,1.98738,7000000.0
2008-04-03 03:37:00,1.98741,1.98747,1.98741,1.98746,9000000.0
2008-04-03 03:38:00,1.9875,1.98763,1.98727,1.98727,7000000.0
2008-04-03 03:39:00,1.98719,1.98719,1.98678,1.98685,8000000.0
2008-04-03 03:40:00,1.98722,1.98722,1.98703,1.98703,11000000.0
2008-04-03 03:41:00,1.98697,1.98698,1.98684,1.98696,10000000.0
2008-04-03 03:42:00,1.98696,1.98718,1.98696,1.98707,9000000.0
2008-04-03 03:43:00,1.98712,1.98714,1.98706,1.9871,7000000.0
2008-04-03 03:44:00,1.98717,1.98721,1.98706,1.98713,8000000.0
2008-04-03 03:45:00,1.98712,1.98712,1.98697,1.98712,8000000.0
2008-04-03 03:46:00,1.98708,1.9871,1.98693,1.9871,8000000.0
2008-04-03 03:47:00,1.98714,1.98721,1.987,1.987,7000000.0
2008-04-03 03:48:00,1.98711,1.98717,1.98707,1.98711,11000000.0
2008-04-03 03:49:00,1.98698,1.98719,1.98698,1.98712,8000000.0
2008-04-03 03:50:00,1.98697,1.98705,1.98689,1.98704,7000000.0
2008-04-03 03:51:00,1.98703,1.98708,1.98687,1.98687,9000000.0
2008-04-03 03:52:00,1.98697,1.98716,1.98697,1.98702,8000000.0
2008-04-03 03:53:00,1.98684,1.98684,1.9866,1.98661,10000000.0
2008-04-03 03:54:00,1.98657,1.98661,1.98643,1.98661,11000000.0
2008-04-03 03:55:00,1.98642,1.98659,1.98628,1.98656,7000000.0
2008-04-03 03:56:00,1.98632,1.9864,1.98586,1.98603,10000000.0
2008-04-03 03:57:00,1.98651,1.98673,1.9865,1.98673,8000000.0
2008-04-03 03:58:00,1.98665,1.98672,1.98652,1.98653,8000000.0
2008-04-03 03:59:00,1.98621,1.98621,1.98591,1.98591,7000000.0
2008-04-03 04:00:00,1.9861,1.98623,1.98608,1.98619,10000000.0
2008-04-03 04:01:00,1.98603,1.98648,1.98603,1.98648,7000000.0
2008-04-03 04:02:00,1.9865,1.9865,1.98621,1.98643,8000000.0
2008-04-03 04:03:00,1.98641,1.98655,1.9864,1.98646,8000000.0
2008-04-03 04:04:00,1.98652,1.98666,1.98627,1.98627,8000000.0
2008-04-03 04:05:00,1.986,1.986,1.984,1.984,9000000.0
2008-04-03 04:06:00,1.98649,1.98655,1.98637,1.98655,8000000.0
2008-04-03 04:07:00,1.98672,1.98683,1.98661,1.98673,11000000.0
2008-04-03 04:08:00,1.98677,1.98685,1.98675,1.9868,7000000.0
2008-04-03 04:10:00,1.9869,1.98711,1.98686,1.98711,10000000.0
2008-04-03 04:11:00,1.98697,1.9871,1.98661,1.98661,7000000.0
2008-04-03 04:12:00,1.98637,1.98647,1.98593,1.98647,8000000.0
2008-04-03 04:13:00,1.98652,1.98667,1.98651,1.98651,8000000.0
2008-04-03 04:14:00,1.98665,1.98665,1.98658,1.98658,7000000.0
2008-04-03 04:15:00,1.98667,1.98679,1.98667,1.98671,7000000.0
2008-04-03 04:16:00,1.98669,1.98687,1.98667,1.98687,7000000.0
2008-04-03 04:17:00,1.98686,1.98695,1.98672,1.98672,8000000.0
2008-04-03 04:18:00,1.98678,1.98697,1.98678,1.9869,6000000.0
2008-04-03 04:19:00,1.98696,1.98696,1.98682,1.9869,7000000.0
2008-04-03 04:20:00,1.98671,1.98683,1.98642,1.98683,10000000.0
2008-04-03 04:21:00,1.98682,1.98682,1.98662,1.98663,8000000.0
2008-04-03 04:22:00,1.98684,1.98689,1.98676,1.9868,9000000.0
2008-04-03 04:23:00,1.98689,1.98695,1.98672,1.98674,7000000.0
2008-04-03 04:24:00,1.98696,1.98696,1.98676,1.9869,9000000.0
2008-04-03 04:25:00,1.98705,1.98705,1.98681,1.98681,11000000.0
2008-04-03 04:26:00,1.98681,1.98704,1.98681,1.98686,7000000.0
2008-04-03 04:27:00,1.98695,1.98695,1.98689,1.98689,8000000.0
2008-04-03 04:28:00,1.98691,1.98729,1.98691,1.9872,7000000.0
2008-04-03 04:29:00,1.98731,1.9874,1.98722,1.98734,8000000.0
2008-04-03 04:30:00,1.9872,1.9872,1.98697,1.9872,9000000.0
2008-04-03 04:31:00,1.98705,1.98724,1.98705,1.98724,10000000.0
2008-04-03 04:32:00,1.98744,1.98754,1.98718,1.98743,9000000.0
2008-04-03 04:33:00,1.9874,1.9875,1.98733,1.98736,8000000.0
2008-04-03 04:34:00,1.9872,1.98725,1.98686,1.98707,7000000.0
2008-04-03 04:35:00,1.98752,1.98762,1.98752,1.98759,7000000.0
2008-04-03 04:36:00,1.98768,1.98771,1.98765,1.98765,8000000.0
2008-04-03 04:37:00,1.98718,1.98718,1.98707,1.98707,5000000.0
2008-04-03 04:38:00,1.98758,1.9876,1.98749,1.9876,9000000.0
2008-04-03 04:39:00,1.98754,1.98754,1.98725,1.98745,9000000.0
2008-04-03 04:40:00,1.98753,1.98759,1.98742,1.98742,7000000.0
2008-04-03 04:41:00,1.98745,1.98755,1.98743,1.98755,8000000.0
2008-04-03 04:42:00,1.98724,1.98725,1.9871,1.9872,7000000.0
2008-04-03 04:43:00,1.98697,1.98715,1.98648,1.98688,11000000.0
2008-04-03 04:44:00,1.98728,1.98734,1.98721,1.98726,9000000.0
2008-04-03 04:45:00,1.98733,1.98733,1.98719,1.98728,11000000.0
2008-04-03 04:46:00,1.98721,1.98721,1.98702,1.98712,7000000.0
2008-04-03 04:47:00,1.98696,1.98699,1.98689,1.98691,7000000.0
2008-04-03 04:48:00,1.98647,1.98664,1.98612,1.98612,7000000.0
2008-04-03 04:49:00,1.98691,1.98704,1.98672,1.98704,11000000.0
2008-04-03 04:50:00,1.98693,1.987,1.98688,1.98697,9000000.0
2008-04-03 04:51:00,1.98706,1.98718,1.98702,1.98703,7000000.0
2008-04-03 04:52:00,1.98706,1.98718,1.98695,1.98713,10000000.0
2008-04-03 04:53:00,1.98681,1.98686,1.98616,1.98616,9000000.0
2008-04-03 04:54:00,1.98634,1.98652,1.98634,1.98639,8000000.0
2008-04-03 04:55:00,1.98666,1.98666,1.98647,1.9866,8000000.0
2008-04-03 04:56:00,1.98678,1.98678,1.98643,1.98643,7000000.0
2008-04-03 04:57:00,1.98614,1.98628,1.98614,1.98617,8000000.0
2008-04-03 04:58:00,1.98625,1.98631,1.98621,1.98625,8000000.0
2008-04-03 04:59:00,1.9863,1.9863,1.98621,1.98626,8000000.0
2008-04-03 05:00:00,1.98611,1.9862,1.98604,1.98604,7000000.0
2008-04-03 05:01:00,1.98604,1.98604,1.98565,1.98582,7000000.0
2008-04-03 05:02:00,1.98586,1.98586,1.98558,1.98583,7000000.0
2008-04-03 05:03:00,1.98579,1.98579,1.98562,1.98565,7000000.0
2008-04-03 05:04:00,1.98524,1.98587,1.98524,1.98587,7000000.0
2008-04-03 05:05:00,1.98569,1.98582,1.98569,1.98582,8000000.0
2008-04-03 05:06:00,1.98558,1.98583,1.98558,1.9857,7000000.0
2008-04-03 05:07:00,1.98585,1.98598,1.98569,1.98598,8000000.0
2008-04-03 05:08:00,1.986,1.98613,1.98592,1.98593,10000000.0
2008-04-03 05:09:00,1.98571,1.98593,1.98546,1.98562,7000000.0
2008-04-03 05:10:00,1.98617,1.98637,1.98598,1.98598,7000000.0
2008-04-03 05:11:00,1.9858,1.9858,1.98553,1.98568,8000000.0
2008-04-03 05:12:00,1.98568,1.98579,1.98568,1.98569,11000000.0
2008-04-03 05:13:00,1.98568,1.98576,1.98549,1.98567,8000000.0
2008-04-03 05:14:00,1.98595,1.98613,1.98585,1.98597,7000000.0
2008-04-03 05:15:00,1.98557,1.98591,1.98557,1.98589,7000000.0
2008-04-03 05:16:00,1.98603,1.98619,1.986,1.986,7000000.0
2008-04-03 05:17:00,1.98614,1.98629,1.98608,1.98629,8000000.0
2008-04-03 05:18:00,1.98631,1.98635,1.98618,1.98629,8000000.0
2008-04-03 05:19:00,1.98624,1.98624,1.98594,1.98598,7000000.0
2008-04-03 05:20:00,1.98582,1.98603,1.98565,1.98603,5000000.0
2008-04-03 05:21:00,1.98629,1.98679,1.98629,1.98677,8000000.0
2008-04-03 05:22:00,1.98671,1.9869,1.98671,1.98683,7000000.0
2008-04-03 05:23:00,1.98703,1.98713,1.98699,1.98706,10000000.0
2008-04-03 05:24:00,1.98717,1.98746,1.98717,1.98746,8000000.0
2008-04-03 05:25:00,1.98741,1.98741,1.98722,1.98722,7000000.0
2008-04-03 05:26:00,1.98691,1.98691,1.98635,1.98637,7000000.0
2008-04-03 05:27:00,1.98625,1.98632,1.98606,1.98606,8000000.0
2008-04-03 05:28:00,1.98612,1.98621,1.98572,1.98572,9000000.0
2008-04-03 05:29:00,1.98552,1.98576,1.9855,1.98576,7000000.0
2008-04-03 05:30:00,1.98582,1.98592,1.98536,1.98536,10000000.0
2008-04-03 05:31:00,1.98601,1.98637,1.98601,1.98629,8000000.0
2008-04-03 05:32:00,1.9863,1.98634,1.98622,1.98627,8000000.0
2008-04-03 05:33:00,1.98649,1.98659,1.98605,1.98605,9000000.0
2008-04-03 05:34:00,1.9861,1.9861,1.98584,1.98602,8000000.0
2008-04-03 05:35:00,1.98591,1.98591,1.98546,1.98546,7000000.0
2008-04-03 05:36:00,1.98601,1.98601,1.98585,1.98594,9000000.0
2008-04-03 05:37:00,1.98579,1.98579,1.9857,1.98574,7000000.0
2008-04-03 05:38:00,1.98569,1.98592,1.98569,1.98587,9000000.0
2008-04-03 05:39:00,1.98602,1.98613,1.98602,1.98613,7000000.0
2008-04-03 05:40:00,1.98613,1.98622,1.98605,1.98622,7000000.0
2008-04-03 05:41:00,1.98627,1.9863,1.9862,1.98627,8000000.0
2008-04-03 05:42:00,1.986,1.986,1.98585,1.98598,7000000.0
2008-04-03 05:43:00,1.98617,1.98617,1.98584,1.98595,9000000.0
2008-04-03 05:44:00,1.98606,1.98606,1.9853,1.9853,6000000.0
2008-04-03 05:45:00,1.98526,1.98577,1.98526,1.98577,11000000.0
2008-04-03 05:46:00,1.98594,1.98615,1.98594,1.98612,7000000.0
2008-04-03 05:47:00,1.98615,1.98616,1.98591,1.98591,8000000.0
2008-04-03 05:48:00,1.98582,1.98626,1.98582,1.98626,6000000.0
2008-04-03 05:49:00,1.98648,1.98668,1.98642,1.98642,8000000.0
2008-04-03 05:50:00,1.98658,1.98692,1.98654,1.98692,9000000.0
2008-04-03 05:51:00,1.98673,1.98673,1.98636,1.98636,8000000.0
2008-04-03 05:52:00,1.98624,1.98652,1.98624,1.98652,8000000.0
2008-04-03 05:53:00,1.98655,1.98659,1.9865,1.9865,7000000.0
2008-04-03 05:54:00,1.98646,1.98656,1.98643,1.98656,10000000.0
2008-04-03 05:55:00,1.98654,1.98654,1.9864,1.9864,8000000.0
2008-04-03 05:56:00,1.98595,1.98612,1.98583,1.98588,7000000.0
2008-04-03 05:57:00,1.98601,1.98643,1.98601,1.98643,8000000.0
2008-04-03 05:58:00,1.98649,1.98658,1.98619,1.98658,9000000.0
2008-04-03 05:59:00,1.98655,1.98658,1.98613,1.98634,10000000.0
2008-04-03 06:00:00,1.98615,1.98639,1.98614,1.9862,8000000.0
2008-04-03 06:01:00,1.98556,1.98621,1.98556,1.98616,7000000.0
2008-04-03 06:02:00,1.98582,1.98583,1.98558,1.98565,7000000.0
2008-04-03 06:03:00,1.98555,1.98555,1.9853,1.98544,8000000.0
2008-04-03 06:04:00,1.98558,1.98579,1.98558,1.98579,7000000.0
2008-04-03 06:05:00,1.98584,1.98584,1.98559,1.98581,7000000.0
2008-04-03 06:06:00,1.98581,1.98581,1.98567,1.98571,7000000.0
2008-04-03 06:07:00,1.98569,1.98569,1.98548,1.98548,7000000.0
2008-04-03 06:08:00,1.9853,1.9854,1.98527,1.98527,7000000.0
2008-04-03 06:09:00,1.9851,1.9851,1.98489,1.98492,8000000.0
2008-04-03 06:10:00,1.98537,1.9855,1.98525,1.9855,8000000.0
2008-04-03 06:11:00,1.98513,1.98513,1.9842,1.9842,8000000.0
2008-04-03 06:12:00,1.98428,1.98433,1.98422,1.98433,8000000.0
2008-04-03 06:13:00,1.98442,1.98469,1.98442,1.98448,8000000.0
2008-04-03 06:14:00,1.98389,1.98398,1.98359,1.98359,10000000.0
2008-04-03 06:15:00,1.98355,1.98376,1.9835,1.98364,8000000.0
2008-04-03 06:16:00,1.98382,1.98406,1.98377,1.98402,9000000.0
2008-04-03 06:17:00,1.9846,1.98465,1.98445,1.98451,7000000.0
2008-04-03 06:18:00,1.9844,1.98451,1.98423,1.98451,9000000.0
2008-04-03 06:19:00,1.98427,1.98438,1.98403,1.98403,7000000.0
2008-04-03 06:20:00,1.98398,1.98404,1.98391,1.984,9000000.0
2008-04-03 06:21:00,1.9844,1.98457,1.98437,1.98452,8000000.0
2008-04-03 06:22:00,1.98448,1.98467,1.98446,1.98453,8000000.0
2008-04-03 06:23:00,1.98451,1.98456,1.9844,1.98444,8000000.0
2008-04-03 06:24:00,1.9844,1.98451,1.98423,1.9843,11000000.0
2008-04-03 06:25:00,1.98419,1.98419,1.98373,1.98385,11000000.0
2008-04-03 06:26:00,1.98392,1.98415,1.98375,1.98414,11000000.0
2008-04-03 06:27:00,1.9846,1.98467,1.98449,1.98463,7000000.0
2008-04-03 06:28:00,1.98476,1.98492,1.98471,1.98471,8000000.0
2008-04-03 06:29:00,1.98493,1.98502,1.98488,1.98494,8000000.0
2008-04-03 06:30:00,1.98501,1.98501,1.9849,1.98499,8000000.0
2008-04-03 06:31:00,1.98461,1.98461,1.98395,1.98403,7000000.0
2008-04-03 06:32:00,1.98398,1.98427,1.98393,1.98427,7000000.0
2008-04-03 06:33:00,1.98456,1.98465,1.98456,1.98456,7000000.0
2008-04-03 06:34:00,1.98396,1.98429,1.98367,1.98429,7000000.0
2008-04-03 06:35:00,1.98438,1.98449,1.98436,1.98441,11000000.0
2008-04-03 06:36:00,1.98436,1.98436,1.98408,1.98436,7000000.0
2008-04-03 06:37:00,1.98442,1.98464,1.98434,1.98441,10000000.0
2008-04-03 06:38:00,1.98387,1.98404,1.98327,1.98404,10000000.0
2008-04-03 06:39:00,1.98427,1.98427,1.98383,1.98383,11000000.0
2008-04-03 06:40:00,1.98407,1.98418,1.98387,1.98409,9000000.0
2008-04-03 06:41:00,1.98421,1.98431,1.98414,1.98414,7000000.0
2008-04-03 06:42:00,1.98409,1.98409,1.98364,1.98395,11000000.0
2008-04-03 06:43:00,1.98388,1.98399,1.98385,1.98388,7000000.0
2008-04-03 06:44:00,1.98378,1.98392,1.98366,1.98392,8000000.0
2008-04-03 06:45:00,1.98385,1.98385,1.98366,1.98384,8000000.0
2008-04-03 06:46:00,1.98398,1.98426,1.98387,1.98426,10000000.0
2008-04-03 06:47:00,1.98428,1.98428,1.9841,1.9841,8000000.0
2008-04-03 06:48:00,1.98397,1.984,1.98388,1.98388,7000000.0
2008-04-03 06:49:00,1.98389,1.98402,1.98388,1.98402,8000000.0
2008-04-03 06:50:00,1.98391,1.98413,1.98391,1.98394,10000000.0
2008-04-03 06:51:00,1.98393,1.98401,1.98386,1.98389,10000000.0
2008-04-03 06:52:00,1.98419,1.98419,1.98405,1.9841,8000000.0
2008-04-03 06:53:00,1.98392,1.98395,1.98366,1.98367,8000000.0
2008-04-03 06:54:00,1.9838,1.98405,1.9838,1.984,7000000.0
2008-04-03 06:55:00,1.98412,1.98415,1.98373,1.98412,7000000.0
2008-04-03 06:56:00,1.984,1.984,1.98382,1.98385,8000000.0
2008-04-03 06:57:00,1.98422,1.98465,1.98422,1.98465,7000000.0
2008-04-03 06:58:00,1.98487,1.98489,1.98472,1.98474,7000000.0
2008-04-03 06:59:00,1.98454,1.98476,1.98454,1.98476,7000000.0
2008-04-03 07:00:00,1.9842,1.9842,1.98359,1.98359,7000000.0
2008-04-03 07:01:00,1.9835,1.98355,1.98335,1.98355,7000000.0
2008-04-03 07:02:00,1.9833,1.98337,1.98275,1.98318,9000000.0
2008-04-03 07:03:00,1.9838,1.9838,1.98364,1.98373,7000000.0
2008-04-03 07:04:00,1.98379,1.98382,1.98359,1.9838,8000000.0
2008-04-03 07:05:00,1.98375,1.98375,1.98361,1.98363,11000000.0
2008-04-03 07:06:00,1.98349,1.98386,1.98349,1.98378,11000000.0
2008-04-03 07:07:00,1.984,1.98411,1.98395,1.98411,11000000.0
2008-04-03 07:08:00,1.98415,1.98415,1.98397,1.9841,9000000.0
2008-04-03 07:09:00,1.98379,1.98379,1.98297,1.98317,8000000.0
2008-04-03 07:10:00,1.98307,1.98315,1.98299,1.98311,7000000.0
2008-04-03 07:11:00,1.98312,1.98324,1.98299,1.98316,10000000.0
2008-04-03 07:12:00,1.98305,1.98305,1.98249,1.98249,7000000.0
2008-04-03 07:13:00,1.98243,1.98264,1.98239,1.98264,8000000.0
2008-04-03 07:14:00,1.98266,1.98301,1.98266,1.98301,7000000.0
2008-04-03 07:15:00,1.98287,1.98287,1.98269,1.98277,10000000.0
2008-04-03 07:16:00,1.98285,1.98295,1.98272,1.98288,8000000.0
2008-04-03 07:17:00,1.98306,1.98306,1.98234,1.98234,11000000.0
2008-04-03 07:18:00,1.98211,1.9824,1.98211,1.9824,8000000.0
2008-04-03 07:19:00,1.9825,1.98258,1.98244,1.98247,8000000.0
2008-04-03 07:20:00,1.98263,1.98295,1.98244,1.98295,9000000.0
2008-04-03 07:21:00,1.98243,1.98243,1.98217,1.98217,10000000.0
2008-04-03 07:22:00,1.98215,1.98319,1.98215,1.98319,11000000.0
2008-04-03 07:23:00,1.98341,1.98341,1.98308,1.98308,7000000.0
2008-04-03 07:24:00,1.98328,1.98328,1.98304,1.98309,9000000.0
2008-04-03 07:25:00,1.98332,1.98335,1.98323,1.98334,8000000.0
2008-04-03 07:26:00,1.98326,1.98326,1.98302,1.98312,7000000.0
2008-04-03 07:27:00,1.98305,1.98323,1.98298,1.98322,7000000.0
2008-04-03 07:28:00,1.98331,1.98336,1.98312,1.98319,7000000.0
2008-04-03 07:29:00,1.98304,1.98327,1.98304,1.98327,8000000.0
2008-04-03 07:30:00,1.98328,1.98348,1.98322,1.98322,8000000.0
2008-04-03 07:31:00,1.98312,1.98319,1.98299,1.98299,7000000.0
2008-04-03 07:32:00,1.98276,1.98286,1.98263,1.98286,9000000.0
2008-04-03 07:33:00,1.98284,1.98301,1.98284,1.98301,8000000.0
2008-04-03 07:34:00,1.98302,1.98302,1.98234,1.98234,11000000.0
2008-04-03 07:35:00,1.98204,1.98204,1.98129,1.98129,8000000.0
2008-04-03 07:36:00,1.98161,1.98222,1.98161,1.9821,7000000.0
2008-04-03 07:37:00,1.98212,1.98212,1.98173,1.98173,7000000.0
2008-04-03 07:38:00,1.98189,1.98238,1.98182,1.98232,11000000.0
2008-04-03 07:39:00,1.98246,1.9827,1.98222,1.98222,7000000.0
2008-04-03 07:40:00,1.98224,1.98227,1.98166,1.98227,8000000.0
2008-04-03 07:41:00,1.98212,1.9822,1.98203,1.98203,9000000.0
2008-04-03 07:42:00,1.98232,1.98279,1.98232,1.98275,11000000.0
2008-04-03 07:43:00,1.98311,1.98335,1.98311,1.98335,7000000.0
2008-04-03 07:44:00,1.98368,1.98382,1.98368,1.98382,7000000.0
2008-04-03 07:45:00,1.984,1.98407,1.98399,1.98401,7000000.0
2008-04-03 07:46:00,1.98398,1.9841,1.98397,1.98406,10000000.0
2008-04-03 07:47:00,1.98397,1.98397,1.98361,1.98364,7000000.0
2008-04-03 07:48:00,1.98345,1.98386,1.98345,1.98378,8000000.0
2008-04-03 07:49:00,1.98378,1.98403,1.98369,1.98378,8000000.0
2008-04-03 07:50:00,1.98379,1.98407,1.98379,1.98393,7000000.0
2008-04-03 07:51:00,1.98415,1.98415,1.98383,1.98389,8000000.0
2008-04-03 07:52:00,1.98371,1.98403,1.9837,1.98403,10000000.0
2008-04-03 07:53:00,1.98399,1.98427,1.98399,1.98422,11000000.0
2008-04-03 07:54:00,1.98361,1.98361,1.98313,1.98313,9000000.0
2008-04-03 07:55:00,1.98324,1.98339,1.98318,1.98318,9000000.0
2008-04-03 07:56:00,1.98349,1.98349,1.98316,1.98316,9000000.0
2008-04-03 07:57:00,1.98309,1.98316,1.98283,1.98283,7000000.0
2008-04-03 07:58:00,1.98298,1.98298,1.98263,1.98264,7000000.0
2008-04-03 07:59:00,1.98173,1.98178,1.98132,1.98143,7000000.0
2008-04-03 08:00:00,1.9815,1.98224,1.98149,1.98224,8000000.0
2008-04-03 08:01:00,1.98297,1.98326,1.98294,1.98325,10000000.0
2008-04-03 08:02:00,1.9831,1.9831,1.98278,1.98278,7000000.0
2008-04-03 08:03:00,1.98255,1.98269,1.9824,1.98269,8000000.0
2008-04-03 08:04:00,1.98257,1.98257,1.98197,1.98197,8000000.0
2008-04-03 08:05:00,1.98185,1.98185,1.98146,1.98151,8000000.0
2008-04-03 08:06:00,1.98099,1.98145,1.9809,1.98145,7000000.0
2008-04-03 08:07:00,1.98184,1.98184,1.9814,1.98147,7000000.0
2008-04-03 08:08:00,1.98147,1.98159,1.98134,1.98134,7000000.0
2008-04-03 08:09:00,1.9811,1.9811,1.98063,1.98066,7000000.0
2008-04-03 08:10:00,1.98137,1.98195,1.98137,1.98153,7000000.0
2008-04-03 08:11:00,1.98111,1.9818,1.98111,1.98162,8000000.0
2008-04-03 08:12:00,1.98221,1.98227,1.98211,1.98217,9000000.0
2008-04-03 08:13:00,1.98225,1.98234,1.98208,1.98208,7000000.0
2008-04-03 08:14:00,1.98276,1.98295,1.98268,1.98268,9000000.0
2008-04-03 08:15:00,1.98237,1.98303,1.98237,1.98303,8000000.0
2008-04-03 08:16:00,1.9834,1.98342,1.9827,1.98272,11000000.0
2008-04-03 08:17:00,1.98231,1.98287,1.98224,1.98287,7000000.0
2008-04-03 08:18:00,1.98317,1.98327,1.98304,1.98318,9000000.0
2008-04-03 08:19:00,1.98304,1.98307,1.98264,1.98303,7000000.0
2008-04-03 08:20:00,1.98286,1.98298,1.98261,1.98261,8000000.0
2008-04-03 08:21:00,1.98253,1.98261,1.98239,1.98239,8000000.0
2008-04-03 08:22:00,1.98242,1.98275,1.98234,1.98275,8000000.0
2008-04-03 08:23:00,1.98146,1.98146,1.98023,1.98023,7000000.0
2008-04-03 08:24:00,1.98058,1.98076,1.98053,1.98066,7000000.0
2008-04-03 08:25:00,1.98017,1.98017,1.97965,1.97975,8000000.0
2008-04-03 08:26:00,1.97951,1.9798,1.97938,1.97938,7000000.0
2008-04-03 08:27:00,1.98002,1.98002,1.97924,1.97924,10000000.0
2008-04-03 08:28:00,1.97899,1.97902,1.97871,1.97871,7000000.0
2008-04-03 08:29:00,1.97851,1.97888,1.97851,1.97872,10000000.0
2008-04-03 08:30:00,1.97911,1.97915,1.97887,1.97887,7000000.0
2008-04-03 08:31:00,1.97929,1.97969,1.97929,1.97969,10000000.0
2008-04-03 08:32:00,1.9799,1.98009,1.97987,1.97988,8000000.0
2008-04-03 08:33:00,1.97988,1.97988,1.97891,1.97891,7000000.0
2008-04-03 08:34:00,1.97898,1.97898,1.97861,1.97864,9000000.0
2008-04-03 08:35:00,1.97893,1.97907,1.97866,1.97907,9000000.0
2008-04-03 08:36:00,1.97925,1.9796,1.97911,1.9796,8000000.0
2008-04-03 08:37:00,1.97938,1.97938,1.97904,1.97926,9000000.0
2008-04-03 08:38:00,1.97925,1.97937,1.97897,1.97935,10000000.0
2008-04-03 08:39:00,1.97875,1.97889,1.97866,1.97881,11000000.0
2008-04-03 08:40:00,1.97885,1.97885,1.97851,1.97858,8000000.0
2008-04-03 08:41:00,1.97866,1.97877,1.97848,1.97877,11000000.0
2008-04-03 08:42:00,1.97895,1.97915,1.97885,1.97913,10000000.0
2008-04-03 08:43:00,1.97921,1.9793,1.97883,1.97897,8000000.0
2008-04-03 08:44:00,1.97903,1.97929,1.97903,1.97913,10000000.0
2008-04-03 08:45:00,1.97932,1.97937,1.9789,1.97893,8000000.0
2008-04-03 08:46:00,1.97884,1.97922,1.97775,1.97921,8000000.0
2008-04-03 08:47:00,1.97931,1.9794,1.97911,1.97911,7000000.0
2008-04-03 08:48:00,1.97905,1.97969,1.97868,1.97969,10000000.0
2008-04-03 08:49:00,1.98017,1.98017,1.97951,1.97951,11000000.0
2008-04-03 08:50:00,1.98011,1.98071,1.98011,1.98049,7000000.0
2008-04-03 08:51:00,1.98023,1.98024,1.97988,1.98024,8000000.0
2008-04-03 08:52:00,1.98021,1.98031,1.98009,1.98031,9000000.0
2008-04-03 08:53:00,1.98031,1.98036,1.97941,1.97945,8000000.0
2008-04-03 08:54:00,1.97951,1.97987,1.97951,1.97964,8000000.0
2008-04-03 08:55:00,1.97967,1.97967,1.97946,1.97954,8000000.0
2008-04-03 08:56:00,1.97971,1.97973,1.97947,1.97947,7000000.0
2008-04-03 08:57:00,1.9793,1.9793,1.97889,1.97889,8000000.0
2008-04-03 08:58:00,1.97886,1.97886,1.9787,1.97885,7000000.0
2008-04-03 08:59:00,1.97887,1.97887,1.97841,1.97841,7000000.0
2008-04-03 09:00:00,1.97872,1.97872,1.97851,1.9786,8000000.0
2008-04-03 09:01:00,1.97851,1.97856,1.9784,1.97848,9000000.0
2008-04-03 09:02:00,1.97862,1.97901,1.97836,1.97901,10000000.0
2008-04-03 09:03:00,1.979,1.97902,1.97888,1.97888,7000000.0
2008-04-03 09:04:00,1.97923,1.97946,1.97923,1.97944,7000000.0
2008-04-03 09:05:00,1.97936,1.97948,1.97848,1.97848,7000000.0
2008-04-03 09:06:00,1.97825,1.97865,1.97818,1.97863,11000000.0
2008-04-03 09:07:00,1.97904,1.97932,1.97904,1.97913,8000000.0
2008-04-03 09:08:00,1.97913,1.97944,1.97911,1.97944,7000000.0
2008-04-03 09:09:00,1.9793,1.97948,1.97919,1.97926,11000000.0
2008-04-03 09:10:00,1.97909,1.97934,1.97893,1.97893,7000000.0
2008-04-03 09:11:00,1.9789,1.97891,1.97853,1.97891,9000000.0
2008-04-03 09:12:00,1.97891,1.9796,1.97891,1.97915,8000000.0
2008-04-03 09:13:00,1.97949,1.97978,1.97949,1.97977,9000000.0
2008-04-03 09:14:00,1.98009,1.98009,1.97983,1.98004,11000000.0
2008-04-03 09:15:00,1.98006,1.98006,1.97993,1.97993,7000000.0
2008-04-03 09:16:00,1.98025,1.98025,1.98004,1.98019,8000000.0
2008-04-03 09:17:00,1.97959,1.9796,1.97926,1.97926,11000000.0
2008-04-03 09:18:00,1.97948,1.97957,1.97947,1.97949,8000000.0
2008-04-03 09:19:00,1.97947,1.9796,1.97935,1.97939,7000000.0
2008-04-03 09:20:00,1.97937,1.97937,1.97862,1.97862,7000000.0
2008-04-03 09:21:00,1.97859,1.97859,1.97824,1.97854,8000000.0
2008-04-03 09:22:00,1.97848,1.97848,1.9778,1.97818,8000000.0
2008-04-03 09:23:00,1.97837,1.97863,1.97837,1.97863,7000000.0
2008-04-03 09:24:00,1.97865,1.97907,1.97865,1.97907,8000000.0
2008-04-03 09:25:00,1.97903,1.97903,1.97887,1.97887,7000000.0
2008-04-03 09:26:00,1.97896,1.9793,1.97896,1.9793,11000000.0
2008-04-03 09:27:00,1.97943,1.9796,1.97929,1.97929,11000000.0
2008-04-03 09:28:00,1.97921,1.97924,1.97899,1.97903,9000000.0
2008-04-03 09:29:00,1.97907,1.97909,1.97889,1.97909,8000000.0
2008-04-03 09:30:00,1.97922,1.97922,1.97849,1.97854,7000000.0
2008-04-03 09:31:00,1.97864,1.97907,1.97864,1.97892,7000000.0
2008-04-03 09:32:00,1.97903,1.97915,1.97887,1.979,7000000.0
2008-04-03 09:33:00,1.97906,1.97972,1.97879,1.97972,8000000.0
2008-04-03 09:34:00,1.97963,1.98109,1.97963,1.98109,7000000.0
2008-04-03 09:35:00,1.98117,1.98117,1.98078,1.98098,10000000.0
2008-04-03 09:36:00,1.98089,1.98124,1.98089,1.98101,8000000.0
2008-04-03 09:37:00,1.98184,1.98275,1.98184,1.98199,11000000.0
2008-04-03 09:38:00,1.98201,1.98354,1.98058,1.98328,11000000.0
2008-04-03 09:39:00,1.98274,1.98308,1.98262,1.98262,7000000.0
2008-04-03 09:40:00,1.98258,1.9826,1.98236,1.98254,9000000.0
2008-04-03 09:41:00,1.98269,1.9828,1.98254,1.98266,8000000.0
2008-04-03 09:42:00,1.98208,1.98208,1.98023,1.98023,10000000.0
2008-04-03 09:43:00,1.98046,1.98104,1.98046,1.98104,11000000.0
2008-04-03 09:44:00,1.98156,1.98198,1.98156,1.9818,8000000.0
2008-04-03 09:45:00,1.98168,1.98168,1.98119,1.98119,7000000.0
2008-04-03 09:46:00,1.9811,1.98141,1.98101,1.98116,11000000.0
2008-04-03 09:47:00,1.98164,1.98168,1.98105,1.98105,9000000.0
2008-04-03 09:48:00,1.98053,1.981,1.98053,1.981,7000000.0
2008-04-03 09:49:00,1.98101,1.98103,1.98087,1.98103,11000000.0
2008-04-03 09:50:00,1.98095,1.98095,1.9808,1.9808,8000000.0
2008-04-03 09:51:00,1.98099,1.98145,1.98099,1.98145,8000000.0
2008-04-03 09:52:00,1.98158,1.98187,1.98135,1.98187,8000000.0
2008-04-03 09:53:00,1.98132,1.98141,1.98097,1.98097,10000000.0
2008-04-03 09:54:00,1.98071,1.9808,1.98063,1.98063,10000000.0
2008-04-03 09:55:00,1.98042,1.98064,1.9802,1.98064,8000000.0
2008-04-03 09:56:00,1.9809,1.98114,1.98087,1.98087,10000000.0
2008-04-03 09:57:00,1.98065,1.98111,1.98065,1.98084,8000000.0
2008-04-03 09:58:00,1.98117,1.98123,1.98103,1.98123,8000000.0
2008-04-03 09:59:00,1.98151,1.98151,1.98126,1.98126,10000000.0
2008-04-03 10:00:00,1.98133,1.98142,1.98116,1.98123,10000000.0
2008-04-03 10:01:00,1.98145,1.98145,1.98106,1.98106,10000000.0
2008-04-03 10:02:00,1.98073,1.98073,1.98021,1.98025,10000000.0
2008-04-03 10:03:00,1.97957,1.97978,1.97957,1.97967,7000000.0
2008-04-03 10:04:00,1.97958,1.97962,1.97947,1.97953,7000000.0
2008-04-03 10:05:00,1.97974,1.97988,1.97969,1.97969,11000000.0
2008-04-03 10:06:00,1.97972,1.97978,1.9796,1.9796,7000000.0
2008-04-03 10:07:00,1.97964,1.98022,1.97964,1.97997,7000000.0
2008-04-03 10:08:00,1.97997,1.98014,1.97993,1.98014,7000000.0
2008-04-03 10:09:00,1.98015,1.98074,1.98015,1.98074,7000000.0
2008-04-03 10:10:00,1.98022,1.98022,1.97995,1.97995,7000000.0
2008-04-03 10:11:00,1.97989,1.97989,1.97965,1.97965,7000000.0
2008-04-03 10:12:00,1.97991,1.98037,1.97978,1.98037,8000000.0
2008-04-03 10:13:00,1.98038,1.98038,1.98002,1.98002,8000000.0
2008-04-03 10:14:00,1.98007,1.98069,1.97992,1.98069,7000000.0
2008-04-03 10:15:00,1.98034,1.98034,1.9797,1.9797,10000000.0
2008-04-03 10:16:00,1.97967,1.98034,1.97965,1.98034,7000000.0
2008-04-03 10:17:00,1.98043,1.98043,1.98002,1.9801,11000000.0
2008-04-03 10:18:00,1.98035,1.98042,1.98011,1.98011,8000000.0
2008-04-03 10:19:00,1.98015,1.9802,1.98006,1.98011,9000000.0
2008-04-03 10:20:00,1.98016,1.98026,1.9801,1.9801,7000000.0
2008-04-03 10:21:00,1.98011,1.98022,1.98008,1.98022,8000000.0
2008-04-03 10:22:00,1.98025,1.98029,1.98009,1.98022,7000000.0
2008-04-03 10:23:00,1.98007,1.98012,1.9798,1.97984,7000000.0
2008-04-03 10:24:00,1.97988,1.97993,1.97972,1.97988,7000000.0
2008-04-03 10:25:00,1.97977,1.97977,1.9794,1.97961,9000000.0
2008-04-03 10:26:00,1.97963,1.97963,1.97936,1.9794,11000000.0
2008-04-03 10:27:00,1.9795,1.97966,1.97921,1.97942,8000000.0
2008-04-03 10:28:00,1.97914,1.97935,1.97914,1.97929,9000000.0
2008-04-03 10:29:00,1.97937,1.97946,1.97917,1.97937,8000000.0
2008-04-03 10:30:00,1.97972,1.98091,1.97972,1.98091,8000000.0
2008-04-03 10:31:00,1.98127,1.9819,1.98127,1.9819,7000000.0
2008-04-03 10:32:00,1.98218,1.98219,1.98199,1.98208,9000000.0
2008-04-03 10:33:00,1.98186,1.98186,1.98153,1.98155,7000000.0
2008-04-03 10:34:00,1.98127,1.98127,1.98103,1.98111,7000000.0
2008-04-03 10:35:00,1.98048,1.98085,1.98015,1.98085,7000000.0
2008-04-03 10:36:00,1.98094,1.98094,1.98056,1.98059,8000000.0
2008-04-03 10:37:00,1.98034,1.98039,1.97926,1.97926,8000000.0
2008-04-03 10:38:00,1.97907,1.97907,1.9782,1.9782,10000000.0
2008-04-03 10:39:00,1.97818,1.97825,1.97807,1.97807,8000000.0
2008-04-03 10:40:00,1.97772,1.97772,1.97751,1.97756,7000000.0
2008-04-03 10:41:00,1.97756,1.97768,1.97754,1.97768,9000000.0
2008-04-03 10:42:00,1.97759,1.97763,1.97748,1.97754,7000000.0
2008-04-03 10:43:00,1.97761,1.97777,1.97744,1.97777,10000000.0
2008-04-03 10:44:00,1.97759,1.97759,1.97702,1.97702,7000000.0
2008-04-03 10:45:00,1.97707,1.97711,1.97698,1.97709,8000000.0
2008-04-03 10:46:00,1.97707,1.9772,1.97704,1.97716,8000000.0
2008-04-03 10:47:00,1.97721,1.97735,1.97709,1.97729,7000000.0
2008-04-03 10:48:00,1.97735,1.97745,1.97732,1.97732,8000000.0
2008-04-03 10:49:00,1.97743,1.97772,1.97742,1.97772,9000000.0
2008-04-03 10:50:00,1.97757,1.97757,1.97739,1.97753,8000000.0
2008-04-03 10:51:00,1.97774,1.97778,1.97758,1.97764,9000000.0
2008-04-03 10:52:00,1.97772,1.97772,1.97656,1.97686,8000000.0
2008-04-03 10:53:00,1.97762,1.97762,1.97691,1.97691,9000000.0
2008-04-03 10:54:00,1.97679,1.97679,1.97588,1.97592,10000000.0
2008-04-03 10:55:00,1.97506,1.97512,1.97482,1.97482,7000000.0
2008-04-03 10:56:00,1.97464,1.97544,1.97333,1.97476,7000000.0
2008-04-03 10:57:00,1.97418,1.97441,1.97418,1.97421,8000000.0
2008-04-03 10:58:00,1.97403,1.97427,1.97391,1.97427,7000000.0
2008-04-03 10:59:00,1.97385,1.97408,1.97372,1.97407,11000000.0
2008-04-03 11:00:00,1.97383,1.97418,1.97259,1.97259,7000000.0
2008-04-03 11:01:00,1.97409,1.97429,1.97409,1.97429,8000000.0
2008-04-03 11:02:00,1.97415,1.97415,1.97388,1.9739,7000000.0
2008-04-03 11:03:00,1.9738,1.97495,1.9738,1.97495,11000000.0
2008-04-03 11:04:00,1.97526,1.97623,1.97526,1.97623,11000000.0
2008-04-03 11:05:00,1.97588,1.97604,1.97588,1.97594,7000000.0
2008-04-03 11:06:00,1.9758,1.9758,1.97435,1.97435,8000000.0
2008-04-03 11:07:00,1.97461,1.97564,1.97461,1.97561,7000000.0
2008-04-03 11:08:00,1.9756,1.9756,1.97499,1.97502,9000000.0
2008-04-03 11:09:00,1.97559,1.97624,1.97559,1.97624,8000000.0
2008-04-03 11:10:00,1.97643,1.97645,1.97609,1.97612,8000000.0
2008-04-03 11:11:00,1.97619,1.97648,1.97619,1.97646,10000000.0
2008-04-03 11:12:00,1.97616,1.97616,1.97554,1.97554,7000000.0
2008-04-03 11:13:00,1.97546,1.97561,1.9752,1.97553,11000000.0
2008-04-03 11:14:00,1.9755,1.9755,1.97507,1.97507,11000000.0
2008-04-03 11:15:00,1.97532,1.97544,1.97531,1.97538,7000000.0
2008-04-03 11:16:00,1.9756,1.97566,1.97556,1.97558,7000000.0
2008-04-03 11:17:00,1.97541,1.97541,1.97509,1.97521,7000000.0
2008-04-03 11:18:00,1.97519,1.97567,1.97519,1.97549,10000000.0
2008-04-03 11:19:00,1.97553,1.97561,1.97509,1.97513,11000000.0
2008-04-03 11:20:00,1.97468,1.97509,1.9745,1.97509,8000000.0
2008-04-03 11:21:00,1.97526,1.97567,1.97507,1.97567,7000000.0
2008-04-03 11:22:00,1.97587,1.97601,1.9758,1.97601,8000000.0
2008-04-03 11:23:00,1.97581,1.97581,1.97552,1.97575,8000000.0
2008-04-03 11:24:00,1.97566,1.97599,1.97561,1.97599,7000000.0
2008-04-03 11:25:00,1.97629,1.97645,1.97629,1.97645,8000000.0
2008-04-03 11:26:00,1.97649,1.97661,1.9764,1.97656,11000000.0
2008-04-03 11:27:00,1.97652,1.97658,1.97646,1.97658,8000000.0
2008-04-03 11:28:00,1.97672,1.97673,1.97654,1.97659,7000000.0
2008-04-03 11:29:00,1.97644,1.97654,1.97633,1.97654,8000000.0
2008-04-03 11:30:00,1.97647,1.97653,1.9764,1.97651,7000000.0
2008-04-03 11:31:00,1.97642,1.97654,1.9763,1.97632,11000000.0
2008-04-03 11:32:00,1.97652,1.977,1.97652,1.9767,11000000.0
2008-04-03 11:33:00,1.97716,1.97724,1.97695,1.97695,7000000.0
2008-04-03 11:34:00,1.97645,1.97648,1.97618,1.97618,7000000.0
2008-04-03 11:35:00,1.97656,1.97678,1.97639,1.97678,10000000.0
2008-04-03 11:36:00,1.97652,1.97665,1.97644,1.97644,8000000.0
2008-04-03 11:37:00,1.97652,1.97656,1.97623,1.97654,8000000.0
2008-04-03 11:38:00,1.97668,1.97733,1.97652,1.97652,9000000.0
2008-04-03 11:39:00,1.97627,1.97627,1.97611,1.97618,9000000.0
2008-04-03 11:40:00,1.97579,1.97579,1.97547,1.97573,11000000.0
2008-04-03 11:41:00,1.97568,1.97572,1.97554,1.97572,11000000.0
2008-04-03 11:42:00,1.97565,1.97578,1.97546,1.97554,11000000.0
2008-04-03 11:43:00,1.9751,1.9751,1.97487,1.97497,7000000.0
2008-04-03 11:44:00,1.97511,1.97511,1.97489,1.97489,7000000.0
2008-04-03 11:45:00,1.97466,1.97539,1.97466,1.97539,11000000.0
2008-04-03 11:46:00,1.97517,1.97545,1.97517,1.97536,7000000.0
2008-04-03 11:47:00,1.97558,1.97619,1.97558,1.97608,9000000.0
2008-04-03 11:48:00,1.97607,1.97607,1.97561,1.97561,10000000.0
2008-04-03 11:49:00,1.97595,1.97608,1.97594,1.97607,7000000.0
2008-04-03 11:50:00,1.97605,1.97612,1.97599,1.97606,7000000.0
2008-04-03 11:51:00,1.97645,1.97645,1.97597,1.97636,8000000.0
2008-04-03 11:52:00,1.97592,1.97623,1.97538,1.97538,10000000.0
2008-04-03 11:53:00,1.97472,1.97472,1.97409,1.97436,10000000.0
2008-04-03 11:54:00,1.97462,1.97476,1.97445,1.97445,9000000.0
2008-04-03 11:55:00,1.97459,1.97459,1.97403,1.97415,8000000.0
2008-04-03 11:56:00,1.9741,1.97427,1.97398,1.97427,11000000.0
2008-04-03 11:57:00,1.9743,1.97437,1.97406,1.97406,8000000.0
2008-04-03 11:58:00,1.97464,1.97503,1.97462,1.97503,9000000.0
2008-04-03 11:59:00,1.97445,1.97445,1.97398,1.97398,7000000.0
2008-04-03 12:00:00,1.97438,1.97495,1.97438,1.97495,7000000.0
2008-04-03 12:01:00,1.97528,1.97542,1.97509,1.97509,10000000.0
2008-04-03 12:02:00,1.97456,1.97487,1.97439,1.97487,10000000.0
2008-04-03 12:03:00,1.97513,1.97525,1.97488,1.97488,7000000.0
2008-04-03 12:04:00,1.97481,1.97499,1.97475,1.97499,9000000.0
2008-04-03 12:05:00,1.97504,1.97512,1.97496,1.97503,11000000.0
2008-04-03 12:06:00,1.97494,1.97533,1.97479,1.97518,7000000.0
2008-04-03 12:07:00,1.9757,1.97617,1.9757,1.9761,7000000.0
2008-04-03 12:08:00,1.97634,1.97635,1.97519,1.97519,9000000.0
2008-04-03 12:09:00,1.97603,1.97696,1.97603,1.97692,8000000.0
2008-04-03 12:10:00,1.97679,1.97741,1.97622,1.97741,8000000.0
2008-04-03 12:11:00,1.97767,1.97784,1.97734,1.97734,7000000.0
2008-04-03 12:12:00,1.97704,1.97741,1.97704,1.97734,7000000.0
2008-04-03 12:13:00,1.97751,1.97762,1.97727,1.97755,10000000.0
2008-04-03 12:14:00,1.97776,1.97867,1.97776,1.97867,8000000.0
2008-04-03 12:15:00,1.97894,1.97902,1.97878,1.97896,8000000.0
2008-04-03 12:16:00,1.97913,1.97913,1.97889,1.97908,8000000.0
2008-04-03 12:17:00,1.9789,1.97913,1.97882,1.97912,8000000.0
2008-04-03 12:18:00,1.97902,1.97902,1.97878,1.97899,11000000.0
2008-04-03 12:19:00,1.97882,1.97915,1.97882,1.97906,9000000.0
2008-04-03 12:20:00,1.97908,1.9792,1.97889,1.9792,10000000.0
2008-04-03 12:21:00,1.97953,1.98021,1.97811,1.97811,7000000.0
2008-04-03 12:22:00,1.97953,1.97961,1.97931,1.97931,8000000.0
2008-04-03 12:23:00,1.97918,1.97926,1.97873,1.97873,7000000.0
2008-04-03 12:24:00,1.97885,1.97885,1.97828,1.97828,7000000.0
2008-04-03 12:25:00,1.97826,1.97843,1.97816,1.97843,9000000.0
2008-04-03 12:26:00,1.97838,1.97838,1.97776,1.97778,8000000.0
2008-04-03 12:27:00,1.97703,1.97703,1.97631,1.97631,10000000.0
2008-04-03 12:28:00,1.97616,1.97662,1.9758,1.97583,9000000.0
2008-04-03 12:29:00,1.97553,1.97555,1.97512,1.97555,9000000.0
2008-04-03 12:30:00,1.97619,1.97631,1.97596,1.97596,7000000.0
2008-04-03 12:31:00,1.97566,1.97597,1.97566,1.97593,11000000.0
2008-04-03 12:32:00,1.97587,1.97599,1.97489,1.97489,7000000.0
2008-04-03 12:33:00,1.97491,1.97529,1.97491,1.97516,7000000.0
2008-04-03 12:34:00,1.9753,1.97552,1.9753,1.97539,7000000.0
2008-04-03 12:35:00,1.97547,1.97548,1.97527,1.97527,8000000.0
2008-04-03 12:36:00,1.97533,1.97534,1.97485,1.97485,8000000.0
2008-04-03 12:37:00,1.97475,1.97526,1.97462,1.97526,9000000.0
2008-04-03 12:38:00,1.97526,1.97526,1.97445,1.97454,8000000.0
2008-04-03 12:39:00,1.9744,1.9744,1.97364,1.97364,9000000.0
2008-04-03 12:40:00,1.97395,1.97408,1.97386,1.97401,7000000.0
2008-04-03 12:41:00,1.97401,1.97405,1.97393,1.97399,8000000.0
2008-04-03 12:42:00,1.97405,1.97418,1.97402,1.97413,9000000.0
2008-04-03 12:43:00,1.9744,1.97447,1.97377,1.97377,9000000.0
2008-04-03 12:44:00,1.97433,1.97438,1.97401,1.97438,8000000.0
2008-04-03 12:45:00,1.97442,1.97465,1.97404,1.97454,10000000.0
2008-04-03 12:46:00,1.97461,1.97472,1.97451,1.97461,9000000.0
2008-04-03 12:47:00,1.97483,1.97539,1.97483,1.97539,10000000.0
2008-04-03 12:48:00,1.97549,1.9755,1.97524,1.97524,11000000.0
2008-04-03 12:49:00,1.97543,1.97562,1.97543,1.97549,7000000.0
2008-04-03 12:50:00,1.97573,1.9761,1.97573,1.9761,7000000.0
2008-04-03 12:51:00,1.97618,1.97628,1.97611,1.97622,8000000.0
2008-04-03 12:52:00,1.97538,1.97538,1.97452,1.97482,11000000.0
2008-04-03 12:53:00,1.97484,1.97484,1.9746,1.9746,8000000.0
2008-04-03 12:54:00,1.97486,1.97507,1.97474,1.97507,7000000.0
2008-04-03 12:55:00,1.97525,1.97525,1.97512,1.9752,8000000.0
2008-04-03 12:56:00,1.97515,1.97515,1.97497,1.97503,7000000.0
2008-04-03 12:57:00,1.97505,1.9753,1.97503,1.9753,7000000.0
2008-04-03 12:58:00,1.97549,1.97567,1.97549,1.97562,8000000.0
2008-04-03 12:59:00,1.97559,1.97559,1.97507,1.97513,7000000.0
2008-04-03 13:00:00,1.97505,1.97505,1.9747,1.9747,8000000.0
2008-04-03 13:01:00,1.97477,1.9752,1.97469,1.97505,8000000.0
2008-04-03 13:02:00,1.97506,1.97508,1.97493,1.97497,7000000.0
2008-04-03 13:03:00,1.97483,1.97521,1.97483,1.97521,8000000.0
2008-04-03 13:04:00,1.975,1.9752,1.975,1.9752,7000000.0
2008-04-03 13:05:00,1.9752,1.9752,1.9749,1.9749,8000000.0
2008-04-03 13:06:00,1.97491,1.97491,1.97443,1.97446,7000000.0
2008-04-03 13:07:00,1.97421,1.97464,1.97421,1.97464,7000000.0
2008-04-03 13:08:00,1.97471,1.97483,1.97455,1.97483,10000000.0
2008-04-03 13:09:00,1.97497,1.9755,1.97486,1.9755,7000000.0
2008-04-03 13:10:00,1.97548,1.97556,1.97538,1.97538,9000000.0
2008-04-03 13:11:00,1.97488,1.97568,1.97457,1.97568,8000000.0
2008-04-03 13:12:00,1.97531,1.97547,1.97521,1.97547,8000000.0
2008-04-03 13:13:00,1.97513,1.97513,1.97474,1.97474,9000000.0
2008-04-03 13:14:00,1.97433,1.97433,1.97355,1.97367,7000000.0
2008-04-03 13:15:00,1.97392,1.97433,1.97392,1.97405,8000000.0
2008-04-03 13:16:00,1.97393,1.97425,1.97382,1.97425,8000000.0
2008-04-03 13:17:00,1.9751,1.97557,1.9751,1.97548,9000000.0
2008-04-03 13:18:00,1.97549,1.97595,1.97549,1.97595,10000000.0
2008-04-03 13:19:00,1.97616,1.97634,1.97616,1.9763,8000000.0
2008-04-03 13:20:00,1.97643,1.97662,1.97628,1.97662,8000000.0
2008-04-03 13:21:00,1.97586,1.97606,1.97566,1.97606,7000000.0
2008-04-03 13:22:00,1.97622,1.97643,1.97612,1.9764,11000000.0
2008-04-03 13:23:00,1.97648,1.97751,1.97648,1.97751,8000000.0
2008-04-03 13:24:00,1.97756,1.97872,1.97756,1.97872,7000000.0
2008-04-03 13:25:00,1.97875,1.97875,1.97802,1.97802,11000000.0
2008-04-03 13:26:00,1.97816,1.97836,1.97796,1.97836,10000000.0
2008-04-03 13:27:00,1.97834,1.97844,1.97827,1.97831,8000000.0
2008-04-03 13:28:00,1.97833,1.97833,1.97818,1.97825,21000000.0
2008-04-03 13:29:00,1.97845,1.97862,1.97809,1.97809,17000000.0
2008-04-03 13:30:00,1.97683,1.97683,1.97598,1.97598,7000000.0
2008-04-03 13:31:00,1.97609,1.97757,1.97609,1.97757,9000000.0
2008-04-03 13:32:00,1.97825,1.97825,1.97788,1.97813,14000000.0
2008-04-03 13:33:00,1.97791,1.97812,1.97765,1.97765,14000000.0
2008-04-03 13:34:00,1.97804,1.9789,1.97804,1.97861,31000000.0
2008-04-03 13:35:00,1.97869,1.97875,1.97848,1.97852,17000000.0
2008-04-03 13:36:00,1.97847,1.97847,1.97822,1.97824,24000000.0
2008-04-03 13:37:00,1.97838,1.97847,1.97799,1.97799,10000000.0
2008-04-03 13:38:00,1.97788,1.97809,1.97787,1.97796,18000000.0
2008-04-03 13:39:00,1.97837,1.98025,1.97837,1.98025,15000000.0
2008-04-03 13:40:00,1.98025,1.98055,1.97994,1.98055,29000000.0
2008-04-03 13:41:00,1.98084,1.98096,1.98042,1.98042,13000000.0
2008-04-03 13:42:00,1.98006,1.98006,1.97933,1.97933,8000000.0
2008-04-03 13:43:00,1.97905,1.97905,1.97853,1.97897,10000000.0
2008-04-03 13:44:00,1.97928,1.97961,1.97877,1.97903,26000000.0
2008-04-03 13:45:00,1.97881,1.97907,1.97881,1.97907,22000000.0
2008-04-03 13:46:00,1.9794,1.97945,1.97884,1.97884,19000000.0
2008-04-03 13:47:00,1.97878,1.97896,1.97874,1.97888,17000000.0
2008-04-03 13:48:00,1.97888,1.97903,1.97875,1.97903,22000000.0
2008-04-03 13:49:00,1.97908,1.9791,1.97883,1.97894,24000000.0
2008-04-03 13:50:00,1.97849,1.97849,1.97815,1.97833,15000000.0
2008-04-03 13:51:00,1.97862,1.97934,1.97848,1.97848,22000000.0
2008-04-03 13:52:00,1.97877,1.97891,1.9785,1.97891,32000000.0
2008-04-03 13:53:00,1.97912,1.97962,1.97912,1.97947,28000000.0
2008-04-03 13:54:00,1.97997,1.97997,1.9797,1.9798,31000000.0
2008-04-03 13:55:00,1.97988,1.98025,1.97988,1.98001,20000000.0
2008-04-03 13:56:00,1.9799,1.98042,1.9799,1.98032,24000000.0
2008-04-03 13:57:00,1.9802,1.9802,1.97977,1.97977,34000000.0
2008-04-03 13:58:00,1.97975,1.97975,1.97945,1.97945,16000000.0
2008-04-03 13:59:00,1.97975,1.98078,1.97975,1.9803,30000000.0
2008-04-03 14:00:00,1.98043,1.98073,1.98043,1.98061,39000000.0
2008-04-03 14:01:00,1.98127,1.9819,1.98127,1.9819,30000000.0
2008-04-03 14:02:00,1.98187,1.98194,1.98078,1.98078,19000000.0
2008-04-03 14:03:00,1.9805,1.98065,1.98044,1.98065,23000000.0
2008-04-03 14:04:00,1.98088,1.98101,1.98081,1.98089,33000000.0
2008-04-03 14:05:00,1.98086,1.98089,1.98076,1.98089,28000000.0
2008-04-03 14:06:00,1.9807,1.9807,1.9805,1.98067,31000000.0
2008-04-03 14:07:00,1.98054,1.98083,1.98054,1.98081,31000000.0
2008-04-03 14:08:00,1.9812,1.98173,1.9812,1.98157,27000000.0
2008-04-03 14:09:00,1.98138,1.98175,1.98138,1.98175,27000000.0
2008-04-03 14:10:00,1.98165,1.98238,1.98165,1.98238,24000000.0
2008-04-03 14:11:00,1.9825,1.9825,1.98172,1.98173,21000000.0
2008-04-03 14:12:00,1.98151,1.98155,1.98125,1.98128,22000000.0
2008-04-03 14:13:00,1.98131,1.98132,1.98104,1.98125,13000000.0
2008-04-03 14:14:00,1.98151,1.98183,1.98133,1.98133,21000000.0
2008-04-03 14:15:00,1.98103,1.98103,1.98054,1.98054,25000000.0
2008-04-03 14:16:00,1.98088,1.98145,1.98088,1.98129,26000000.0
2008-04-03 14:17:00,1.98152,1.98152,1.9812,1.98129,32000000.0
2008-04-03 14:18:00,1.98135,1.98135,1.98124,1.98134,27000000.0
2008-04-03 14:19:00,1.98133,1.98133,1.98107,1.98113,35000000.0
2008-04-03 14:20:00,1.98094,1.98094,1.98052,1.98052,32000000.0
2008-04-03 14:21:00,1.98047,1.98047,1.98029,1.98042,39000000.0
2008-04-03 14:22:00,1.9804,1.98076,1.98035,1.98076,22000000.0
2008-04-03 14:23:00,1.98092,1.98133,1.98092,1.98133,40000000.0
2008-04-03 14:24:00,1.98145,1.98192,1.98129,1.98192,10000000.0
2008-04-03 14:25:00,1.9814,1.98141,1.98104,1.98125,35000000.0
2008-04-03 14:26:00,1.98119,1.98119,1.98079,1.98082,18000000.0
2008-04-03 14:27:00,1.98061,1.98063,1.98023,1.98023,28000000.0
2008-04-03 14:28:00,1.98028,1.98082,1.98028,1.98082,21000000.0
2008-04-03 14:29:00,1.98063,1.9807,1.98029,1.98069,16000000.0
2008-04-03 14:30:00,1.98178,1.98347,1.98178,1.98302,25000000.0
2008-04-03 14:31:00,1.98322,1.98435,1.98322,1.98435,26000000.0
2008-04-03 14:32:00,1.98414,1.98414,1.98349,1.98371,32000000.0
2008-04-03 14:33:00,1.98395,1.98477,1.98395,1.98477,20000000.0
2008-04-03 14:34:00,1.985,1.985,1.98474,1.98486,25000000.0
2008-04-03 14:35:00,1.98544,1.9869,1.98544,1.9869,23000000.0
2008-04-03 14:36:00,1.98768,1.98768,1.98748,1.98748,11000000.0
2008-04-03 14:37:00,1.9872,1.9872,1.98662,1.987,41000000.0
2008-04-03 14:38:00,1.98761,1.9879,1.98753,1.98753,54000000.0
2008-04-03 14:39:00,1.98715,1.98716,1.98672,1.98682,36000000.0
2008-04-03 14:40:00,1.98684,1.98685,1.98658,1.98665,36000000.0
2008-04-03 14:41:00,1.98667,1.98691,1.98628,1.98628,41000000.0
2008-04-03 14:42:00,1.98508,1.98561,1.98508,1.98561,19000000.0
2008-04-03 14:43:00,1.98589,1.98589,1.98554,1.98569,20000000.0
2008-04-03 14:44:00,1.98567,1.98705,1.98567,1.98705,25000000.0
2008-04-03 14:45:00,1.98736,1.98761,1.98699,1.98699,33000000.0
2008-04-03 14:46:00,1.98746,1.98871,1.98746,1.98871,11000000.0
2008-04-03 14:47:00,1.98903,1.98903,1.98862,1.98878,7000000.0
2008-04-03 14:48:00,1.98864,1.98881,1.98864,1.98874,21000000.0
2008-04-03 14:49:00,1.98808,1.9894,1.98808,1.9894,32000000.0
2008-04-03 14:50:00,1.98976,1.99026,1.98976,1.99026,33000000.0
2008-04-03 14:51:00,1.99043,1.99077,1.99043,1.99051,37000000.0
2008-04-03 14:52:00,1.99008,1.99033,1.98997,1.99015,17000000.0
2008-04-03 14:53:00,1.99064,1.99128,1.99064,1.99122,22000000.0
2008-04-03 14:54:00,1.99119,1.99206,1.99119,1.99206,17000000.0
2008-04-03 14:55:00,1.99216,1.99221,1.99187,1.99187,7000000.0
2008-04-03 14:56:00,1.99156,1.99173,1.99145,1.99145,21000000.0
2008-04-03 14:57:00,1.99153,1.99166,1.99131,1.99132,12000000.0
2008-04-03 14:58:00,1.99133,1.99133,1.99071,1.99071,31000000.0
2008-04-03 14:59:00,1.99018,1.99018,1.98828,1.98828,20000000.0
2008-04-03 15:00:00,1.98752,1.98854,1.98752,1.98854,32000000.0
2008-04-03 15:01:00,1.98898,1.98898,1.9886,1.98893,14000000.0
2008-04-03 15:02:00,1.98898,1.98939,1.98898,1.98904,26000000.0
2008-04-03 15:03:00,1.98937,1.98964,1.98933,1.98933,30000000.0
2008-04-03 15:04:00,1.98964,1.98982,1.98938,1.98968,29000000.0
2008-04-03 15:05:00,1.9894,1.98971,1.98922,1.98971,28000000.0
2008-04-03 15:06:00,1.99011,1.99068,1.99011,1.99044,16000000.0
2008-04-03 15:07:00,1.9905,1.99094,1.9905,1.99094,26000000.0
2008-04-03 15:08:00,1.99093,1.99117,1.99082,1.99097,25000000.0
2008-04-03 15:09:00,1.99137,1.99283,1.99137,1.99283,34000000.0
2008-04-03 15:10:00,1.99287,1.99346,1.99287,1.99346,36000000.0
2008-04-03 15:11:00,1.99364,1.99399,1.99353,1.99353,27000000.0
2008-04-03 15:12:00,1.9934,1.99357,1.99331,1.99357,26000000.0
2008-04-03 15:13:00,1.99382,1.99382,1.99356,1.99357,41000000.0
2008-04-03 15:14:00,1.99353,1.99364,1.99353,1.99362,30000000.0
2008-04-03 15:15:00,1.99378,1.99411,1.99378,1.9941,21000000.0
2008-04-03 15:16:00,1.99423,1.99444,1.99414,1.99444,9000000.0
2008-04-03 15:17:00,1.99438,1.99438,1.99416,1.99416,26000000.0
2008-04-03 15:18:00,1.99415,1.99436,1.99415,1.99429,10000000.0
2008-04-03 15:19:00,1.99469,1.99559,1.99469,1.99559,16000000.0
2008-04-03 15:20:00,1.99518,1.99518,1.99474,1.99474,20000000.0
2008-04-03 15:21:00,1.99465,1.99465,1.99434,1.99449,12000000.0
2008-04-03 15:22:00,1.9944,1.99447,1.99411,1.99411,22000000.0
2008-04-03 15:23:00,1.99406,1.99421,1.99378,1.99413,36000000.0
2008-04-03 15:24:00,1.99399,1.99412,1.99392,1.99407,20000000.0
2008-04-03 15:25:00,1.99402,1.99436,1.99396,1.99436,14000000.0
2008-04-03 15:26:00,1.99437,1.99441,1.9943,1.99439,40000000.0
2008-04-03 15:27:00,1.99446,1.99493,1.99432,1.99493,32000000.0
2008-04-03 15:28:00,1.99536,1.99536,1.99478,1.99478,55000000.0
2008-04-03 15:29:00,1.99442,1.99442,1.99173,1.99211,47000000.0
2008-04-03 15:30:00,1.99192,1.9937,1.99166,1.99326,71000000.0
2008-04-03 15:31:00,1.99251,1.99251,1.99234,1.99251,58000000.0
2008-04-03 15:32:00,1.99266,1.99302,1.99266,1.99302,25000000.0
2008-04-03 15:33:00,1.99228,1.99241,1.99127,1.99127,32000000.0
2008-04-03 15:34:00,1.99081,1.99082,1.99047,1.99082,22000000.0
2008-04-03 15:35:00,1.99067,1.99067,1.98975,1.99023,30000000.0
2008-04-03 15:36:00,1.99056,1.99071,1.9901,1.99019,23000000.0
2008-04-03 15:37:00,1.99025,1.99062,1.99025,1.99062,24000000.0
2008-04-03 15:38:00,1.99102,1.99124,1.99099,1.99124,61000000.0
2008-04-03 15:39:00,1.99135,1.99148,1.99125,1.99133,40000000.0
2008-04-03 15:40:00,1.99122,1.99122,1.99079,1.99079,37000000.0
2008-04-03 15:41:00,1.9909,1.99161,1.9909,1.99161,43000000.0
2008-04-03 15:42:00,1.99165,1.99194,1.99165,1.99183,41000000.0
2008-04-03 15:43:00,1.99172,1.99204,1.99172,1.99204,30000000.0
2008-04-03 15:44:00,1.99196,1.99237,1.99186,1.99237,29000000.0
2008-04-03 15:45:00,1.99242,1.99256,1.99226,1.99236,36000000.0
2008-04-03 15:46:00,1.9921,1.99215,1.9919,1.99195,24000000.0
2008-04-03 15:47:00,1.99199,1.99218,1.99199,1.99218,31000000.0
2008-04-03 15:48:00,1.99232,1.99232,1.99115,1.99115,33000000.0
2008-04-03 15:49:00,1.99127,1.99127,1.99109,1.99119,25000000.0
2008-04-03 15:50:00,1.99129,1.99163,1.99126,1.99162,11000000.0
2008-04-03 15:51:00,1.99165,1.99165,1.99131,1.99131,37000000.0
2008-04-03 15:52:00,1.99115,1.99115,1.99068,1.9908,23000000.0
2008-04-03 15:53:00,1.99071,1.99071,1.98989,1.98989,15000000.0
2008-04-03 15:54:00,1.98966,1.98987,1.98956,1.98987,26000000.0
2008-04-03 15:55:00,1.99032,1.99079,1.98996,1.98996,33000000.0
2008-04-03 15:56:00,1.98982,1.98985,1.98963,1.98969,36000000.0
2008-04-03 15:57:00,1.9899,1.99037,1.9899,1.99037,34000000.0
2008-04-03 15:58:00,1.99068,1.99137,1.99068,1.99102,24000000.0
2008-04-03 15:59:00,1.99121,1.99121,1.99057,1.99067,23000000.0
2008-04-03 16:00:00,1.98998,1.98998,1.98834,1.98834,51000000.0
2008-04-03 16:01:00,1.98835,1.98845,1.988,1.988,31000000.0
2008-04-03 16:02:00,1.98791,1.98872,1.98785,1.98872,29000000.0
2008-04-03 16:03:00,1.98899,1.98922,1.98854,1.98871,51000000.0
2008-04-03 16:04:00,1.98865,1.98916,1.98865,1.98887,38000000.0
2008-04-03 16:05:00,1.98888,1.98938,1.98839,1.98938,37000000.0
2008-04-03 16:06:00,1.98946,1.98946,1.98877,1.98877,33000000.0
2008-04-03 16:07:00,1.98855,1.98877,1.98832,1.98832,37000000.0
2008-04-03 16:08:00,1.98853,1.98853,1.98821,1.98839,37000000.0
2008-04-03 16:09:00,1.98814,1.98876,1.98814,1.98876,44000000.0
2008-04-03 16:10:00,1.98873,1.98876,1.98854,1.98876,41000000.0
2008-04-03 16:11:00,1.98863,1.98863,1.98803,1.98803,27000000.0
2008-04-03 16:12:00,1.98791,1.98791,1.98736,1.98766,22000000.0
2008-04-03 16:13:00,1.98779,1.98808,1.98776,1.98791,38000000.0
2008-04-03 16:14:00,1.98805,1.98829,1.98805,1.98828,41000000.0
2008-04-03 16:15:00,1.98832,1.98874,1.98832,1.98874,42000000.0
2008-04-03 16:16:00,1.98884,1.98908,1.98866,1.98908,45000000.0
2008-04-03 16:17:00,1.98934,1.98971,1.98934,1.98971,22000000.0
2008-04-03 16:18:00,1.98976,1.98988,1.98965,1.98978,49000000.0
2008-04-03 16:19:00,1.98972,1.98981,1.98967,1.98967,27000000.0
2008-04-03 16:20:00,1.98963,1.98966,1.98958,1.98966,52000000.0
2008-04-03 16:21:00,1.98965,1.98995,1.98958,1.98995,37000000.0
2008-04-03 16:22:00,1.99038,1.99047,1.99009,1.99009,50000000.0
2008-04-03 16:23:00,1.98983,1.99,1.98971,1.98996,48000000.0
2008-04-03 16:24:00,1.9902,1.99055,1.99019,1.99031,44000000.0
2008-04-03 16:25:00,1.99041,1.99101,1.99041,1.99071,28000000.0
2008-04-03 16:26:00,1.99115,1.99137,1.99115,1.99137,41000000.0
2008-04-03 16:27:00,1.99135,1.99135,1.99096,1.99096,46000000.0
2008-04-03 16:28:00,1.99109,1.99116,1.9907,1.99116,34000000.0
2008-04-03 16:29:00,1.99073,1.99073,1.99043,1.99055,24000000.0
2008-04-03 16:30:00,1.9908,1.99102,1.9908,1.99097,43000000.0
2008-04-03 16:31:00,1.99104,1.99132,1.99104,1.9913,36000000.0
2008-04-03 16:32:00,1.9911,1.99119,1.99102,1.99103,34000000.0
2008-04-03 16:33:00,1.99105,1.99125,1.99094,1.99109,41000000.0
2008-04-03 16:34:00,1.9911,1.9911,1.9906,1.9906,29000000.0
2008-04-03 16:35:00,1.9903,1.99047,1.99027,1.99036,53000000.0
2008-04-03 16:36:00,1.99017,1.99027,1.98998,1.99023,43000000.0
2008-04-03 16:37:00,1.99054,1.99148,1.99033,1.99148,56000000.0
2008-04-03 16:38:00,1.99181,1.99215,1.99179,1.99208,34000000.0
2008-04-03 16:39:00,1.99157,1.99234,1.99141,1.99226,43000000.0
2008-04-03 16:40:00,1.99236,1.99265,1.99204,1.99265,63000000.0
2008-04-03 16:41:00,1.99219,1.99228,1.99196,1.99205,44000000.0
2008-04-03 16:42:00,1.99186,1.99186,1.99154,1.99157,57000000.0
2008-04-03 16:43:00,1.99139,1.99156,1.99118,1.99118,20000000.0
2008-04-03 16:44:00,1.99124,1.99148,1.99122,1.9914,34000000.0
2008-04-03 16:45:00,1.99135,1.99156,1.9913,1.99156,41000000.0
2008-04-03 16:46:00,1.99152,1.99152,1.99114,1.99147,59000000.0
2008-04-03 16:47:00,1.9914,1.99148,1.991,1.99111,55000000.0
2008-04-03 16:48:00,1.99095,1.99095,1.99069,1.99072,46000000.0
2008-04-03 16:49:00,1.99103,1.99126,1.99097,1.99113,35000000.0
2008-04-03 16:50:00,1.99139,1.9914,1.99068,1.99068,45000000.0
2008-04-03 16:51:00,1.99071,1.99095,1.99071,1.99093,30000000.0
2008-04-03 16:52:00,1.99103,1.99146,1.99103,1.99121,30000000.0
2008-04-03 16:53:00,1.9912,1.9912,1.99091,1.99096,19000000.0
2008-04-03 16:54:00,1.99144,1.99196,1.99144,1.99181,18000000.0
2008-04-03 16:55:00,1.99193,1.99193,1.99132,1.99132,40000000.0
2008-04-03 16:56:00,1.99141,1.99141,1.99081,1.99105,37000000.0
2008-04-03 16:57:00,1.99086,1.99151,1.99086,1.99102,17000000.0
2008-04-03 16:58:00,1.9913,1.9914,1.99122,1.9914,45000000.0
2008-04-03 16:59:00,1.99138,1.99153,1.9913,1.9913,39000000.0
2008-04-03 17:00:00,1.99104,1.99116,1.99034,1.9906,47000000.0
2008-04-03 17:01:00,1.99083,1.99083,1.98995,1.98995,26000000.0
2008-04-03 17:02:00,1.99018,1.99041,1.98987,1.99021,33000000.0
2008-04-03 17:03:00,1.99061,1.99069,1.99038,1.99038,33000000.0
2008-04-03 17:04:00,1.99025,1.99045,1.99025,1.99028,37000000.0
2008-04-03 17:05:00,1.99012,1.99012,1.98997,1.99001,35000000.0
2008-04-03 17:06:00,1.99034,1.99038,1.99019,1.99038,46000000.0
2008-04-03 17:07:00,1.99012,1.99033,1.99008,1.99029,33000000.0
2008-04-03 17:08:00,1.9903,1.9903,1.99012,1.99018,45000000.0
2008-04-03 17:09:00,1.99028,1.99092,1.99027,1.99092,47000000.0
2008-04-03 17:10:00,1.99097,1.99097,1.99076,1.99076,36000000.0
2008-04-03 17:11:00,1.99095,1.99119,1.99095,1.99115,44000000.0
2008-04-03 17:12:00,1.99161,1.99184,1.99154,1.99176,23000000.0
2008-04-03 17:13:00,1.99239,1.99367,1.99239,1.99367,35000000.0
2008-04-03 17:14:00,1.99374,1.99426,1.99345,1.99345,27000000.0
2008-04-03 17:15:00,1.99344,1.99452,1.99344,1.99397,26000000.0
2008-04-03 17:16:00,1.9941,1.9941,1.99402,1.99402,27000000.0
2008-04-03 17:17:00,1.99382,1.99382,1.99353,1.99353,38000000.0
2008-04-03 17:18:00,1.99337,1.99337,1.99313,1.99313,29000000.0
2008-04-03 17:19:00,1.99302,1.99317,1.99299,1.99312,19000000.0
2008-04-03 17:20:00,1.99315,1.99368,1.99315,1.99368,29000000.0
2008-04-03 17:21:00,1.99413,1.99551,1.99413,1.99424,26000000.0
2008-04-03 17:22:00,1.99449,1.99568,1.99449,1.99568,30000000.0
2008-04-03 17:23:00,1.99593,1.99661,1.99593,1.99635,32000000.0
2008-04-03 17:24:00,1.99605,1.99637,1.99556,1.99556,23000000.0
2008-04-03 17:25:00,1.99569,1.99596,1.99524,1.99596,20000000.0
2008-04-03 17:26:00,1.99601,1.99608,1.99586,1.99586,18000000.0
2008-04-03 17:27:00,1.99612,1.99735,1.99612,1.99735,44000000.0
2008-04-03 17:28:00,1.99734,1.99737,1.99702,1.99709,39000000.0
2008-04-03 17:29:00,1.99664,1.99664,1.99553,1.99553,36000000.0
2008-04-03 17:30:00,1.99526,1.99534,1.99519,1.99521,61000000.0
2008-04-03 17:31:00,1.99538,1.99538,1.99469,1.99485,62000000.0
2008-04-03 17:32:00,1.99474,1.99474,1.99426,1.99446,54000000.0
2008-04-03 17:33:00,1.99442,1.9947,1.99442,1.9947,64000000.0
2008-04-03 17:34:00,1.99497,1.99497,1.99458,1.99458,60000000.0
2008-04-03 17:35:00,1.99443,1.99494,1.99428,1.99474,43000000.0
2008-04-03 17:36:00,1.99475,1.99533,1.99475,1.99487,58000000.0
2008-04-03 17:37:00,1.99465,1.99489,1.99463,1.99489,47000000.0
2008-04-03 17:38:00,1.99496,1.99517,1.99496,1.99517,44000000.0
2008-04-03 17:39:00,1.99517,1.99519,1.99497,1.99519,41000000.0
2008-04-03 17:40:00,1.99491,1.99491,1.99444,1.9947,59000000.0
2008-04-03 17:41:00,1.99514,1.99514,1.99428,1.99428,50000000.0
2008-04-03 17:42:00,1.99455,1.99477,1.99449,1.99477,37000000.0
2008-04-03 17:43:00,1.99477,1.99483,1.99413,1.99413,33000000.0
2008-04-03 17:44:00,1.99388,1.99454,1.99388,1.99429,46000000.0
2008-04-03 17:45:00,1.99426,1.99442,1.99417,1.99422,49000000.0
2008-04-03 17:46:00,1.99419,1.99419,1.99303,1.99303,56000000.0
2008-04-03 17:47:00,1.99265,1.99293,1.99265,1.99288,65000000.0
2008-04-03 17:48:00,1.99288,1.99288,1.99241,1.99241,61000000.0
2008-04-03 17:49:00,1.99269,1.99317,1.99267,1.99309,72000000.0
2008-04-03 17:50:00,1.99315,1.99315,1.99275,1.99275,53000000.0
2008-04-03 17:51:00,1.99289,1.99289,1.99257,1.99257,54000000.0
2008-04-03 17:52:00,1.99232,1.99242,1.9923,1.9923,51000000.0
2008-04-03 17:53:00,1.99215,1.99215,1.99176,1.99184,42000000.0
2008-04-03 17:54:00,1.99193,1.99204,1.99184,1.99184,32000000.0
2008-04-03 17:55:00,1.99207,1.99223,1.99193,1.99223,32000000.0
2008-04-03 17:56:00,1.99227,1.99227,1.99215,1.99216,47000000.0
2008-04-03 17:57:00,1.99223,1.99231,1.99202,1.99231,34000000.0
2008-04-03 17:58:00,1.99243,1.99243,1.99201,1.99209,44000000.0
2008-04-03 17:59:00,1.99216,1.99227,1.99207,1.99207,39000000.0
2008-04-03 18:00:00,1.99195,1.99195,1.99168,1.99183,32000000.0
2008-04-03 18:01:00,1.99178,1.99179,1.99168,1.99168,52000000.0
2008-04-03 18:02:00,1.99172,1.99216,1.99172,1.99216,30000000.0
2008-04-03 18:03:00,1.9922,1.9922,1.99201,1.99208,38000000.0
2008-04-03 18:04:00,1.99202,1.9925,1.99202,1.9925,38000000.0
2008-04-03 18:05:00,1.99241,1.99241,1.99175,1.99175,36000000.0
2008-04-03 18:06:00,1.99155,1.99155,1.99105,1.99105,32000000.0
2008-04-03 18:07:00,1.99121,1.99121,1.99093,1.99102,38000000.0
2008-04-03 18:08:00,1.99135,1.99151,1.99134,1.99151,56000000.0
2008-04-03 18:09:00,1.99153,1.99154,1.99141,1.99154,34000000.0
2008-04-03 18:10:00,1.99159,1.99198,1.99159,1.99198,26000000.0
2008-04-03 18:11:00,1.99218,1.99221,1.9921,1.99221,34000000.0
2008-04-03 18:12:00,1.99236,1.99256,1.99236,1.99256,24000000.0
2008-04-03 18:13:00,1.99236,1.99236,1.99203,1.99203,30000000.0
2008-04-03 18:14:00,1.99204,1.99207,1.992,1.99203,22000000.0
2008-04-03 18:15:00,1.99157,1.99223,1.99138,1.99138,21000000.0
2008-04-03 18:16:00,1.9918,1.99186,1.99143,1.99143,66000000.0
2008-04-03 18:17:00,1.99194,1.99244,1.99194,1.99244,60000000.0
2008-04-03 18:18:00,1.9925,1.99254,1.99229,1.99254,33000000.0
2008-04-03 18:19:00,1.99264,1.9927,1.99253,1.99258,46000000.0
2008-04-03 18:20:00,1.99258,1.99258,1.9923,1.99233,61000000.0
2008-04-03 18:21:00,1.99233,1.99236,1.99231,1.99231,37000000.0
2008-04-03 18:22:00,1.99231,1.99241,1.99226,1.99239,49000000.0
2008-04-03 18:23:00,1.99248,1.99263,1.99239,1.9926,34000000.0
2008-04-03 18:24:00,1.99302,1.99382,1.99302,1.99382,47000000.0
2008-04-03 18:25:00,1.99417,1.9945,1.99416,1.9942,31000000.0
2008-04-03 18:26:00,1.99417,1.99436,1.99417,1.9942,43000000.0
2008-04-03 18:27:00,1.99434,1.99434,1.99403,1.99403,35000000.0
2008-04-03 18:28:00,1.99393,1.99397,1.9939,1.99391,18000000.0
2008-04-03 18:29:00,1.9939,1.994,1.99363,1.994,24000000.0
2008-04-03 18:30:00,1.99418,1.99418,1.99393,1.99407,32000000.0
2008-04-03 18:31:00,1.99402,1.99402,1.9938,1.99384,46000000.0
2008-04-03 18:32:00,1.9937,1.99372,1.99355,1.99368,55000000.0
2008-04-03 18:33:00,1.99361,1.99361,1.99334,1.99334,29000000.0
2008-04-03 18:34:00,1.99317,1.99317,1.99282,1.99282,32000000.0
2008-04-03 18:35:00,1.99268,1.99268,1.99226,1.99237,47000000.0
2008-04-03 18:36:00,1.99212,1.99246,1.99212,1.99246,65000000.0
2008-04-03 18:37:00,1.99263,1.99281,1.99255,1.9928,63000000.0
2008-04-03 18:38:00,1.99278,1.99281,1.99269,1.99272,61000000.0
2008-04-03 18:39:00,1.99263,1.99265,1.99239,1.99239,37000000.0
2008-04-03 18:40:00,1.99252,1.99252,1.99223,1.99249,52000000.0
2008-04-03 18:41:00,1.99258,1.99322,1.99257,1.99322,68000000.0
2008-04-03 18:42:00,1.99303,1.99303,1.99263,1.9928,40000000.0
2008-04-03 18:43:00,1.99276,1.99276,1.99268,1.99268,39000000.0
2008-04-03 18:44:00,1.99267,1.99311,1.99267,1.99311,33000000.0
2008-04-03 18:45:00,1.99332,1.99332,1.99259,1.99259,57000000.0
2008-04-03 18:46:00,1.99219,1.99244,1.99156,1.99171,61000000.0
2008-04-03 18:47:00,1.99233,1.99233,1.99224,1.99224,41000000.0
2008-04-03 18:48:00,1.99207,1.99209,1.99196,1.99209,26000000.0
2008-04-03 18:49:00,1.9921,1.9922,1.99204,1.99212,31000000.0
2008-04-03 18:50:00,1.99197,1.99197,1.99158,1.99158,37000000.0
2008-04-03 18:51:00,1.99142,1.99145,1.99125,1.99145,17000000.0
2008-04-03 18:52:00,1.99158,1.99169,1.99151,1.99166,33000000.0
2008-04-03 18:53:00,1.99165,1.99173,1.99147,1.99164,31000000.0
2008-04-03 18:54:00,1.99153,1.99153,1.9914,1.99144,11000000.0
2008-04-03 18:55:00,1.991,1.99108,1.99085,1.99092,22000000.0
2008-04-03 18:56:00,1.99088,1.99101,1.99083,1.99092,16000000.0
2008-04-03 18:57:00,1.99105,1.99146,1.99105,1.99135,15000000.0
2008-04-03 18:58:00,1.99148,1.99148,1.9913,1.9913,19000000.0
2008-04-03 18:59:00,1.9912,1.9914,1.9912,1.9914,26000000.0
2008-04-03 19:00:00,1.99135,1.99145,1.99133,1.99145,12000000.0
2008-04-03 19:01:00,1.99147,1.99161,1.99144,1.99144,18000000.0
2008-04-03 19:02:00,1.99144,1.99149,1.99133,1.99141,23000000.0
2008-04-03 19:03:00,1.99137,1.99138,1.99127,1.99127,21000000.0
2008-04-03 19:04:00,1.9912,1.99133,1.9911,1.9911,55000000.0
2008-04-03 19:05:00,1.99089,1.99089,1.99071,1.99081,42000000.0
2008-04-03 19:06:00,1.99061,1.99105,1.99061,1.99103,63000000.0
2008-04-03 19:07:00,1.99098,1.99101,1.99089,1.99093,39000000.0
2008-04-03 19:08:00,1.99102,1.99129,1.99102,1.99113,32000000.0
2008-04-03 19:09:00,1.99117,1.99117,1.9909,1.99113,56000000.0
2008-04-03 19:10:00,1.991,1.99118,1.99098,1.99114,27000000.0
2008-04-03 19:11:00,1.99121,1.99139,1.99112,1.99139,36000000.0
2008-04-03 19:12:00,1.99153,1.99164,1.99141,1.99141,25000000.0
2008-04-03 19:13:00,1.99112,1.99144,1.99112,1.99144,23000000.0
2008-04-03 19:14:00,1.99158,1.99176,1.99143,1.99143,37000000.0
2008-04-03 19:15:00,1.99152,1.99153,1.99139,1.99153,17000000.0
2008-04-03 19:16:00,1.99153,1.99153,1.99144,1.99148,23000000.0
2008-04-03 19:17:00,1.99152,1.99198,1.99152,1.99155,17000000.0
2008-04-03 19:18:00,1.99154,1.99158,1.99149,1.99157,30000000.0
2008-04-03 19:19:00,1.99138,1.99151,1.99137,1.99148,36000000.0
2008-04-03 19:20:00,1.99199,1.99262,1.99199,1.99243,23000000.0
2008-04-03 19:21:00,1.99247,1.99263,1.99228,1.99228,21000000.0
2008-04-03 19:22:00,1.99197,1.99239,1.99196,1.99239,25000000.0
2008-04-03 19:23:00,1.99276,1.99289,1.99268,1.9928,12000000.0
2008-04-03 19:24:00,1.99282,1.99295,1.99265,1.99269,39000000.0
2008-04-03 19:25:00,1.99251,1.99251,1.99159,1.99159,49000000.0
2008-04-03 19:26:00,1.99157,1.99174,1.99157,1.99169,48000000.0
2008-04-03 19:27:00,1.9918,1.99205,1.99177,1.99185,51000000.0
2008-04-03 19:28:00,1.99167,1.99167,1.99156,1.99163,40000000.0
2008-04-03 19:29:00,1.99156,1.99156,1.99109,1.99109,28000000.0
2008-04-03 19:30:00,1.99107,1.99119,1.99086,1.9909,32000000.0
2008-04-03 19:31:00,1.99086,1.99145,1.99086,1.99107,28000000.0
2008-04-03 19:32:00,1.99101,1.99128,1.9909,1.99125,31000000.0
2008-04-03 19:33:00,1.99137,1.99168,1.99137,1.99168,14000000.0
2008-04-03 19:34:00,1.99162,1.99176,1.99146,1.99168,49000000.0
2008-04-03 19:35:00,1.99151,1.9916,1.9914,1.9916,28000000.0
2008-04-03 19:36:00,1.99136,1.99154,1.99134,1.99134,16000000.0
2008-04-03 19:37:00,1.9912,1.99135,1.99114,1.99135,26000000.0
2008-04-03 19:38:00,1.99134,1.99144,1.99131,1.99131,18000000.0
2008-04-03 19:39:00,1.99129,1.99129,1.99108,1.99118,13000000.0
2008-04-03 19:40:00,1.99103,1.99124,1.99103,1.99119,16000000.0
2008-04-03 19:41:00,1.99108,1.9911,1.99091,1.99098,17000000.0
2008-04-03 19:42:00,1.99088,1.99131,1.99088,1.99117,19000000.0
2008-04-03 19:43:00,1.99097,1.99099,1.99089,1.9909,21000000.0
2008-04-03 19:44:00,1.9909,1.991,1.99088,1.99088,21000000.0
2008-04-03 19:45:00,1.99105,1.99138,1.99104,1.99126,33000000.0
2008-04-03 19:46:00,1.99116,1.99154,1.99112,1.99154,18000000.0
2008-04-03 19:47:00,1.99189,1.99208,1.99188,1.99208,22000000.0
2008-04-03 19:48:00,1.99203,1.99203,1.99186,1.99192,18000000.0
2008-04-03 19:49:00,1.99181,1.99181,1.99154,1.99155,27000000.0
2008-04-03 19:50:00,1.99089,1.99099,1.99063,1.99099,23000000.0
2008-04-03 19:51:00,1.99106,1.99122,1.99106,1.99118,25000000.0
2008-04-03 19:52:00,1.99102,1.99102,1.99077,1.99077,15000000.0
2008-04-03 19:53:00,1.99077,1.99077,1.99064,1.99071,21000000.0
2008-04-03 19:54:00,1.99071,1.99072,1.99058,1.99058,9000000.0
2008-04-03 19:55:00,1.98996,1.99007,1.9897,1.99007,30000000.0
2008-04-03 19:56:00,1.99029,1.99029,1.99021,1.99028,20000000.0
2008-04-03 19:57:00,1.99023,1.99027,1.99017,1.99019,12000000.0
2008-04-03 19:58:00,1.99023,1.99027,1.99017,1.99019,13000000.0
2008-04-03 19:59:00,1.9902,1.99026,1.99014,1.99016,31000000.0
2008-04-03 20:00:00,1.99007,1.99014,1.98993,1.99002,23000000.0
2008-04-03 20:01:00,1.99005,1.99012,1.99003,1.99012,13000000.0
2008-04-03 20:02:00,1.99021,1.99066,1.99021,1.9905,20000000.0
2008-04-03 20:03:00,1.99049,1.99062,1.99049,1.99058,18000000.0
2008-04-03 20:04:00,1.99034,1.99041,1.99013,1.99013,27000000.0
2008-04-03 20:05:00,1.99026,1.99034,1.99018,1.9903,23000000.0
2008-04-03 20:06:00,1.99035,1.99051,1.99035,1.99051,13000000.0
2008-04-03 20:07:00,1.99051,1.99065,1.99032,1.99032,29000000.0
2008-04-03 20:08:00,1.99027,1.99054,1.99021,1.99052,15000000.0
2008-04-03 20:09:00,1.99061,1.99071,1.99058,1.99066,17000000.0
2008-04-03 20:10:00,1.99094,1.99132,1.9909,1.99121,20000000.0
2008-04-03 20:11:00,1.9914,1.9915,1.99128,1.99144,10000000.0
2008-04-03 20:12:00,1.99137,1.99143,1.99127,1.99138,15000000.0
2008-04-03 20:13:00,1.99143,1.99153,1.99128,1.99142,17000000.0
2008-04-03 20:14:00,1.99131,1.99139,1.99124,1.99127,15000000.0
2008-04-03 20:15:00,1.99142,1.99147,1.99133,1.99137,10000000.0
2008-04-03 20:16:00,1.99107,1.99123,1.99107,1.99118,22000000.0
2008-04-03 20:17:00,1.99092,1.99092,1.99003,1.99003,17000000.0
2008-04-03 20:18:00,1.99022,1.99044,1.99,1.9903,24000000.0
2008-04-03 20:19:00,1.99036,1.99036,1.99011,1.99013,9000000.0
2008-04-03 20:20:00,1.98996,1.9901,1.98982,1.99005,14000000.0
2008-04-03 20:21:00,1.99007,1.99008,1.98984,1.98984,7000000.0
2008-04-03 20:22:00,1.99002,1.9904,1.99002,1.99038,12000000.0
2008-04-03 20:23:00,1.99048,1.99051,1.99044,1.99051,8000000.0
2008-04-03 20:24:00,1.99039,1.99071,1.99039,1.99059,15000000.0
2008-04-03 20:25:00,1.99055,1.99105,1.99055,1.99094,16000000.0
2008-04-03 20:26:00,1.99104,1.9912,1.99104,1.99107,22000000.0
2008-04-03 20:27:00,1.99109,1.99109,1.9909,1.99104,11000000.0
2008-04-03 20:28:00,1.99112,1.99139,1.99112,1.99128,7000000.0
2008-04-03 20:29:00,1.99117,1.99132,1.99108,1.99109,20000000.0
2008-04-03 20:30:00,1.99118,1.99134,1.9911,1.99119,27000000.0
2008-04-03 20:31:00,1.99129,1.99159,1.99129,1.99159,17000000.0
2008-04-03 20:32:00,1.9912,1.99124,1.99052,1.99052,20000000.0
2008-04-03 20:33:00,1.99053,1.99053,1.99027,1.99044,14000000.0
2008-04-03 20:34:00,1.99041,1.99041,1.9902,1.99029,28000000.0
2008-04-03 20:35:00,1.99028,1.99037,1.98998,1.98998,23000000.0
2008-04-03 20:36:00,1.98976,1.98976,1.98961,1.98972,11000000.0
2008-04-03 20:37:00,1.99002,1.99077,1.99002,1.99077,7000000.0
2008-04-03 20:38:00,1.9904,1.9904,1.99007,1.99015,10000000.0
2008-04-03 20:39:00,1.99036,1.99082,1.99036,1.99079,9000000.0
2008-04-03 20:40:00,1.9911,1.99143,1.9911,1.99143,7000000.0
2008-04-03 20:41:00,1.99178,1.99188,1.99172,1.99183,8000000.0
2008-04-03 20:42:00,1.99183,1.99201,1.99179,1.9918,15000000.0
2008-04-03 20:43:00,1.99171,1.99198,1.99171,1.99196,12000000.0
2008-04-03 20:44:00,1.99252,1.99289,1.99252,1.99279,7000000.0
2008-04-03 20:45:00,1.99299,1.99299,1.99254,1.99254,12000000.0
2008-04-03 20:46:00,1.99276,1.99334,1.99276,1.99276,9000000.0
2008-04-03 20:47:00,1.99275,1.99344,1.99273,1.99344,11000000.0
2008-04-03 20:48:00,1.99338,1.99338,1.9931,1.99318,11000000.0
2008-04-03 20:49:00,1.99317,1.9932,1.99314,1.99319,18000000.0
2008-04-03 20:50:00,1.99267,1.99267,1.99169,1.99197,7000000.0
2008-04-03 20:51:00,1.99229,1.9924,1.99214,1.99238,18000000.0
2008-04-03 20:52:00,1.99199,1.99199,1.99162,1.99162,15000000.0
2008-04-03 20:53:00,1.99163,1.99187,1.99163,1.99163,8000000.0
2008-04-03 20:54:00,1.99144,1.99159,1.99142,1.99147,10000000.0
2008-04-03 20:55:00,1.99116,1.99123,1.99108,1.99108,8000000.0
2008-04-03 20:56:00,1.9911,1.99176,1.9911,1.99176,8000000.0
2008-04-03 20:57:00,1.99215,1.9922,1.99209,1.9922,18000000.0
2008-04-03 20:58:00,1.99221,1.9924,1.99192,1.99192,14000000.0
2008-04-03 20:59:00,1.99142,1.99165,1.99118,1.99165,8000000.0
2008-04-03 21:00:00,1.99194,1.99197,1.99184,1.99184,11000000.0
2008-04-03 21:01:00,1.9917,1.992,1.9917,1.992,16000000.0
2008-04-03 21:02:00,1.99212,1.99222,1.99187,1.99187,7000000.0
2008-04-03 21:03:00,1.99151,1.99164,1.99149,1.9916,13000000.0
2008-04-03 21:04:00,1.99169,1.99169,1.99155,1.99155,8000000.0
2008-04-03 21:05:00,1.99151,1.99151,1.99131,1.99132,11000000.0
2008-04-03 21:06:00,1.99113,1.99115,1.99095,1.99095,8000000.0
2008-04-03 21:07:00,1.9908,1.99085,1.99041,1.99041,7000000.0
2008-04-03 21:08:00,1.99032,1.99071,1.99032,1.99071,11000000.0
2008-04-03 21:09:00,1.99113,1.99113,1.99089,1.99094,9000000.0
2008-04-03 21:10:00,1.99101,1.99104,1.99088,1.99102,9000000.0
2008-04-03 21:11:00,1.9915,1.99276,1.9915,1.99276,8000000.0
2008-04-03 21:12:00,1.99328,1.99372,1.99184,1.99184,6000000.0
2008-04-03 21:13:00,1.99357,1.99357,1.9932,1.99322,8000000.0
2008-04-03 21:14:00,1.99285,1.99285,1.99216,1.99216,8000000.0
2008-04-03 21:15:00,1.99215,1.99221,1.99208,1.99208,11000000.0
2008-04-03 21:16:00,1.99245,1.99245,1.99237,1.99243,9000000.0
2008-04-03 21:17:00,1.99269,1.99275,1.99261,1.99261,7000000.0
2008-04-03 21:18:00,1.99235,1.99235,1.99196,1.99197,7000000.0
2008-04-03 21:19:00,1.99199,1.99199,1.99183,1.99189,8000000.0
2008-04-03 21:20:00,1.99228,1.99267,1.99228,1.99267,12000000.0
2008-04-03 21:21:00,1.99267,1.99271,1.99249,1.9926,8000000.0
2008-04-03 21:22:00,1.99259,1.99281,1.99259,1.99281,7000000.0
2008-04-03 21:23:00,1.99265,1.99265,1.9917,1.9917,10000000.0
2008-04-03 21:24:00,1.99168,1.99215,1.99162,1.99215,8000000.0
2008-04-03 21:25:00,1.99226,1.99238,1.99217,1.99238,9000000.0
2008-04-03 21:26:00,1.99268,1.99282,1.99184,1.99184,17000000.0
2008-04-03 21:27:00,1.99243,1.99243,1.99215,1.99229,31000000.0
2008-04-03 21:28:00,1.99226,1.99242,1.99224,1.99242,20000000.0
2008-04-03 21:29:00,1.99258,1.99286,1.99258,1.99283,11000000.0
2008-04-03 21:30:00,1.99279,1.99314,1.99279,1.99314,9000000.0
2008-04-03 21:31:00,1.99311,1.99317,1.99305,1.99305,7000000.0
2008-04-03 21:32:00,1.99311,1.99315,1.99307,1.99312,8000000.0
2008-04-03 21:33:00,1.99301,1.99313,1.993,1.99313,7000000.0
2008-04-03 21:34:00,1.99308,1.9932,1.99304,1.9932,10000000.0
2008-04-03 21:35:00,1.99298,1.99336,1.99249,1.99336,11000000.0
2008-04-03 21:36:00,1.99337,1.99343,1.99328,1.99343,11000000.0
2008-04-03 21:37:00,1.9933,1.9933,1.99311,1.99317,11000000.0
2008-04-03 21:38:00,1.99304,1.99304,1.99249,1.9925,26000000.0
2008-04-03 21:39:00,1.99252,1.99265,1.99249,1.99263,18000000.0
2008-04-03 21:40:00,1.99255,1.99265,1.99242,1.99242,12000000.0
2008-04-03 21:41:00,1.99215,1.9924,1.99215,1.9924,13000000.0
2008-04-03 21:42:00,1.9924,1.9924,1.99223,1.99223,7000000.0
2008-04-03 21:43:00,1.99231,1.99237,1.99229,1.9923,11000000.0
2008-04-03 21:44:00,1.99211,1.99211,1.99162,1.99162,18000000.0
2008-04-03 21:45:00,1.99147,1.99161,1.99147,1.9915,7000000.0
2008-04-03 21:46:00,1.9918,1.99184,1.9918,1.99183,15000000.0
2008-04-03 21:47:00,1.99182,1.99182,1.99162,1.99174,10000000.0
2008-04-03 21:48:00,1.99171,1.9918,1.99171,1.99176,7000000.0
2008-04-03 21:49:00,1.99183,1.99183,1.99173,1.99181,8000000.0
2008-04-03 21:50:00,1.9918,1.9919,1.99177,1.99188,10000000.0
2008-04-03 21:51:00,1.99197,1.992,1.99188,1.99193,8000000.0
2008-04-03 21:52:00,1.99205,1.99219,1.99181,1.99188,10000000.0
2008-04-03 21:53:00,1.99163,1.99222,1.99163,1.99217,8000000.0
2008-04-03 21:54:00,1.99212,1.99222,1.99212,1.99222,9000000.0
2008-04-03 21:55:00,1.9924,1.99244,1.99234,1.99236,11000000.0
2008-04-03 21:56:00,1.99223,1.99234,1.99221,1.9923,5000000.0
2008-04-03 21:57:00,1.99219,1.99237,1.99216,1.99237,13000000.0
2008-04-03 21:58:00,1.99239,1.99247,1.99227,1.99228,16000000.0
2008-04-03 21:59:00,1.99234,1.99234,1.99216,1.99216,25000000.0
2008-04-03 22:00:00,1.99229,1.99236,1.99224,1.99226,12000000.0
2008-04-03 22:01:00,1.99226,1.9923,1.99224,1.99226,19000000.0
2008-04-03 22:02:00,1.99224,1.99236,1.99224,1.99234,11000000.0
2008-04-03 22:03:00,1.99247,1.99251,1.99245,1.99251,33000000.0
2008-04-03 22:04:00,1.99267,1.99267,1.99241,1.99241,11000000.0
2008-04-03 22:05:00,1.99263,1.99391,1.99263,1.99391,16000000.0
2008-04-03 22:06:00,1.9937,1.99417,1.9937,1.99409,8000000.0
2008-04-03 22:07:00,1.99399,1.99399,1.99311,1.99311,15000000.0
2008-04-03 22:08:00,1.99344,1.9938,1.99344,1.9938,30000000.0
2008-04-03 22:09:00,1.99393,1.99393,1.99369,1.99369,13000000.0
2008-04-03 22:10:00,1.99377,1.99386,1.99366,1.99385,8000000.0
2008-04-03 22:11:00,1.99364,1.99376,1.99364,1.99376,11000000.0
2008-04-03 22:12:00,1.99364,1.99364,1.99355,1.99355,15000000.0
2008-04-03 22:13:00,1.99351,1.9937,1.99351,1.9937,10000000.0
2008-04-03 22:14:00,1.99377,1.99377,1.99363,1.99363,13000000.0
2008-04-03 22:15:00,1.99365,1.99374,1.99365,1.99371,9000000.0
2008-04-03 22:16:00,1.99395,1.99399,1.99388,1.99399,8000000.0
2008-04-03 22:17:00,1.99387,1.9941,1.99387,1.99406,16000000.0
2008-04-03 22:18:00,1.99411,1.9942,1.99411,1.99413,9000000.0
2008-04-03 22:19:00,1.99426,1.99426,1.99407,1.99407,9000000.0
2008-04-03 22:20:00,1.99405,1.99426,1.99376,1.99426,7000000.0
2008-04-03 22:21:00,1.99398,1.99417,1.99396,1.99417,11000000.0
2008-04-03 22:22:00,1.99422,1.99423,1.99415,1.99423,11000000.0
2008-04-03 22:23:00,1.99417,1.99444,1.99413,1.99444,15000000.0
2008-04-03 22:24:00,1.99442,1.99455,1.99434,1.99434,10000000.0
2008-04-03 22:25:00,1.99442,1.99447,1.99433,1.99445,8000000.0
2008-04-03 22:26:00,1.99457,1.99458,1.99438,1.99438,8000000.0
2008-04-03 22:27:00,1.99427,1.99431,1.99414,1.99431,10000000.0
2008-04-03 22:28:00,1.99441,1.9945,1.99439,1.99449,6000000.0
2008-04-03 22:29:00,1.99436,1.99488,1.99436,1.99488,7000000.0
2008-04-03 22:30:00,1.99494,1.9951,1.99492,1.99499,11000000.0
2008-04-03 22:31:00,1.99495,1.99498,1.99483,1.99483,22000000.0
2008-04-03 22:32:00,1.99459,1.99509,1.99459,1.99509,7000000.0
2008-04-03 22:33:00,1.99521,1.99544,1.99518,1.99518,38000000.0
2008-04-03 22:34:00,1.99519,1.99544,1.99508,1.99544,47000000.0
2008-04-03 22:35:00,1.9955,1.99551,1.9954,1.9954,27000000.0
2008-04-03 22:36:00,1.99588,1.99639,1.99588,1.99639,3000000.0
2008-04-03 22:37:00,1.9966,1.99668,1.99658,1.99668,28000000.0
2008-04-03 22:38:00,1.99675,1.9969,1.99675,1.99687,15000000.0
2008-04-03 22:39:00,1.99688,1.99701,1.99688,1.99693,11000000.0
2008-04-03 22:40:00,1.99698,1.99699,1.99676,1.99676,9000000.0
2008-04-03 22:41:00,1.99712,1.99754,1.99712,1.99734,16000000.0
2008-04-03 22:42:00,1.99707,1.99714,1.99695,1.99695,9000000.0
2008-04-03 22:43:00,1.99691,1.99698,1.9966,1.9966,11000000.0
2008-04-03 22:44:00,1.99655,1.99662,1.99655,1.9966,8000000.0
2008-04-03 22:45:00,1.99641,1.99641,1.99597,1.99597,12000000.0
2008-04-03 22:46:00,1.99571,1.99589,1.99557,1.99589,9000000.0
2008-04-03 22:47:00,1.9962,1.9962,1.99614,1.9962,16000000.0
2008-04-03 22:48:00,1.99628,1.99633,1.99572,1.99572,11000000.0
2008-04-03 22:49:00,1.99549,1.99553,1.99544,1.99546,12000000.0
2008-04-03 22:50:00,1.99516,1.99539,1.99516,1.99537,16000000.0
2008-04-03 22:51:00,1.99518,1.99518,1.99375,1.99375,10000000.0
2008-04-03 22:52:00,1.99446,1.99463,1.99446,1.99463,10000000.0
2008-04-03 22:53:00,1.99465,1.9947,1.9946,1.9947,8000000.0
2008-04-03 22:54:00,1.9948,1.99488,1.99472,1.99486,7000000.0
2008-04-03 22:55:00,1.9948,1.99491,1.9948,1.99489,9000000.0
2008-04-03 22:56:00,1.99491,1.99496,1.99483,1.99496,8000000.0
2008-04-03 22:58:00,1.99559,1.99562,1.99548,1.99551,7000000.0
2008-04-03 22:59:00,1.99536,1.99564,1.99536,1.99548,9000000.0
2008-04-03 23:00:00,1.99566,1.99606,1.99566,1.99606,12000000.0
2008-04-03 23:01:00,1.99601,1.99604,1.99496,1.99496,9000000.0
2008-04-03 23:02:00,1.99614,1.99614,1.99561,1.99561,7000000.0
2008-04-03 23:03:00,1.99532,1.99533,1.99522,1.99522,12000000.0
2008-04-03 23:04:00,1.99542,1.99542,1.99527,1.99535,6000000.0
2008-04-03 23:05:00,1.99531,1.99531,1.99522,1.99522,11000000.0
2008-04-03 23:06:00,1.99528,1.99528,1.99517,1.99517,8000000.0
2008-04-03 23:07:00,1.99527,1.99537,1.99527,1.99533,8000000.0
2008-04-03 23:08:00,1.99521,1.99527,1.99519,1.99525,15000000.0
2008-04-03 23:09:00,1.99521,1.99525,1.99504,1.99504,7000000.0
2008-04-03 23:10:00,1.99525,1.9958,1.99525,1.99577,8000000.0
2008-04-03 23:11:00,1.99592,1.99605,1.99567,1.99599,8000000.0
2008-04-03 23:12:00,1.99602,1.99602,1.99544,1.99544,8000000.0
2008-04-03 23:13:00,1.99527,1.9958,1.99527,1.9958,7000000.0
2008-04-03 23:14:00,1.99584,1.99587,1.99557,1.99587,9000000.0
2008-04-03 23:15:00,1.9968,1.9972,1.9968,1.99718,8000000.0
2008-04-03 23:16:00,1.9973,1.99815,1.9973,1.99815,9000000.0
2008-04-03 23:17:00,1.99845,1.99845,1.99825,1.99825,11000000.0
2008-04-03 23:18:00,1.99834,1.99843,1.99828,1.9984,9000000.0
2008-04-03 23:19:00,1.99818,1.99822,1.99776,1.99822,5000000.0
2008-04-03 23:20:00,1.99815,1.99843,1.99815,1.99843,8000000.0
2008-04-03 23:21:00,1.99854,1.99863,1.99849,1.99854,7000000.0
2008-04-03 23:22:00,1.99834,1.99838,1.99803,1.99803,7000000.0
2008-04-03 23:23:00,1.99803,1.99809,1.99731,1.99731,7000000.0
2008-04-03 23:24:00,1.99691,1.99762,1.99691,1.99761,9000000.0
2008-04-03 23:25:00,1.99773,1.99773,1.99757,1.99759,10000000.0
2008-04-03 23:26:00,1.99767,1.99793,1.99767,1.99793,5000000.0
2008-04-03 23:27:00,1.99796,1.99824,1.99796,1.99824,8000000.0
2008-04-03 23:28:00,1.9981,1.9981,1.99757,1.99771,8000000.0
2008-04-03 23:29:00,1.99768,1.99827,1.99768,1.99802,25000000.0
2008-04-03 23:30:00,1.9977,1.9977,1.99673,1.99673,16000000.0
2008-04-03 23:31:00,1.99659,1.99659,1.99643,1.99643,14000000.0
2008-04-03 23:32:00,1.9964,1.99646,1.99621,1.99621,9000000.0
2008-04-03 23:33:00,1.99627,1.99634,1.99627,1.99634,8000000.0
2008-04-03 23:34:00,1.99602,1.99602,1.99517,1.99575,9000000.0
2008-04-03 23:35:00,1.99666,1.99671,1.99663,1.99668,12000000.0
2008-04-03 23:36:00,1.99655,1.99671,1.99644,1.99671,9000000.0
2008-04-03 23:37:00,1.99642,1.99671,1.99612,1.99671,8000000.0
2008-04-03 23:38:00,1.99561,1.99561,1.99524,1.99524,3000000.0
2008-04-03 23:39:00,1.99479,1.99495,1.99468,1.99494,11000000.0
2008-04-03 23:40:00,1.99507,1.99522,1.99492,1.99492,21000000.0
2008-04-03 23:41:00,1.99531,1.99562,1.9953,1.99562,8000000.0
2008-04-03 23:42:00,1.99642,1.99654,1.9959,1.9959,19000000.0
2008-04-03 23:43:00,1.99573,1.99574,1.99557,1.99557,8000000.0
2008-04-03 23:44:00,1.99529,1.99549,1.99507,1.99533,8000000.0
2008-04-03 23:45:00,1.9963,1.99657,1.99614,1.99614,7000000.0
2008-04-03 23:46:00,1.99637,1.9967,1.99637,1.99639,8000000.0
2008-04-03 23:47:00,1.99588,1.99588,1.99539,1.99539,11000000.0
2008-04-03 23:48:00,1.99463,1.9954,1.99411,1.9954,8000000.0
2008-04-03 23:49:00,1.99606,1.99622,1.9958,1.9958,9000000.0
2008-04-03 23:50:00,1.99575,1.99589,1.9957,1.99572,8000000.0
2008-04-03 23:51:00,1.99586,1.99603,1.99586,1.99588,10000000.0
2008-04-03 23:52:00,1.9965,1.99681,1.9965,1.99658,7000000.0
2008-04-03 23:53:00,1.99659,1.99693,1.99659,1.99677,10000000.0
2008-04-03 23:54:00,1.99656,1.99704,1.99643,1.99643,7000000.0
2008-04-03 23:55:00,1.99597,1.99632,1.99597,1.99632,9000000.0
2008-04-03 23:56:00,1.99638,1.99711,1.99638,1.99711,12000000.0
2008-04-03 23:57:00,1.99689,1.99732,1.99685,1.99685,25000000.0
2008-04-03 23:58:00,1.9972,1.9972,1.9964,1.9964,8000000.0
2008-04-03 23:59:00,1.99648,1.99649,1.99623,1.99644,18000000.0
2008-04-04 00:00:00,1.99637,1.99659,1.99633,1.99633,7000000.0
2008-04-04 00:01:00,1.99646,1.99646,1.99633,1.99633,8000000.0
2008-04-04 00:02:00,1.99654,1.99654,1.99635,1.99635,9000000.0
2008-04-04 00:03:00,1.99601,1.9964,1.99581,1.99628,12000000.0
2008-04-04 00:04:00,1.99641,1.99644,1.99599,1.99599,10000000.0
2008-04-04 00:05:00,1.9967,1.9967,1.9963,1.9966,9000000.0
2008-04-04 00:06:00,1.99634,1.99634,1.99622,1.99627,8000000.0
2008-04-04 00:07:00,1.99642,1.99651,1.99614,1.99635,9000000.0
2008-04-04 00:08:00,1.99614,1.99627,1.99614,1.99626,8000000.0
2008-04-04 00:09:00,1.9964,1.99654,1.99636,1.9964,9000000.0
2008-04-04 00:10:00,1.99621,1.99633,1.99617,1.99629,23000000.0
2008-04-04 00:11:00,1.99638,1.99649,1.9963,1.99644,11000000.0
2008-04-04 00:12:00,1.99645,1.99652,1.99631,1.99632,9000000.0
2008-04-04 00:13:00,1.99637,1.99655,1.99637,1.99641,8000000.0
2008-04-04 00:14:00,1.9966,1.99681,1.9966,1.99675,7000000.0
2008-04-04 00:15:00,1.99653,1.99679,1.99652,1.99679,7000000.0
2008-04-04 00:16:00,1.99658,1.99658,1.99613,1.99613,9000000.0
2008-04-04 00:17:00,1.99614,1.99635,1.99614,1.99621,7000000.0
2008-04-04 00:18:00,1.99612,1.99612,1.99577,1.99583,8000000.0
2008-04-04 00:19:00,1.99605,1.99605,1.99596,1.99596,6000000.0
2008-04-04 00:20:00,1.99581,1.99644,1.99569,1.99634,10000000.0
2008-04-04 00:21:00,1.99656,1.99656,1.99644,1.99649,8000000.0
2008-04-04 00:22:00,1.9963,1.99679,1.9962,1.9962,8000000.0
2008-04-04 00:23:00,1.99647,1.99648,1.99636,1.99642,7000000.0
2008-04-04 00:24:00,1.99637,1.99652,1.99631,1.99652,8000000.0
2008-04-04 00:25:00,1.99598,1.99598,1.99595,1.99597,11000000.0
2008-04-04 00:26:00,1.99657,1.99657,1.99606,1.99608,7000000.0
2008-04-04 00:27:00,1.99634,1.99649,1.99634,1.99649,10000000.0
2008-04-04 00:28:00,1.99665,1.9969,1.99665,1.99665,8000000.0
2008-04-04 00:29:00,1.9969,1.9969,1.9969,1.9969,8000000.0
2008-04-04 00:30:00,1.99653,1.9966,1.99635,1.99635,8000000.0
2008-04-04 00:31:00,1.99608,1.99608,1.99522,1.99522,7000000.0
2008-04-04 00:32:00,1.9956,1.99598,1.9956,1.99598,7000000.0
2008-04-04 00:33:00,1.9961,1.99615,1.99585,1.99588,9000000.0
2008-04-04 00:34:00,1.99576,1.99576,1.99554,1.99558,23000000.0
2008-04-04 00:35:00,1.99561,1.99592,1.99561,1.99588,7000000.0
2008-04-04 00:36:00,1.99619,1.99648,1.99611,1.99611,9000000.0
2008-04-04 00:37:00,1.99375,1.99534,1.99375,1.99428,8000000.0
2008-04-04 00:38:00,1.99386,1.99386,1.99362,1.99362,7000000.0
2008-04-04 00:39:00,1.9939,1.9939,1.99386,1.99387,7000000.0
2008-04-04 00:40:00,1.99383,1.99498,1.99383,1.99498,7000000.0
2008-04-04 00:41:00,1.99499,1.99499,1.99434,1.99439,10000000.0
2008-04-04 00:42:00,1.99449,1.99449,1.99398,1.99408,8000000.0
2008-04-04 00:43:00,1.99429,1.99444,1.99403,1.99431,9000000.0
2008-04-04 00:44:00,1.99434,1.99434,1.99305,1.99325,11000000.0
2008-04-04 00:45:00,1.99325,1.99392,1.99325,1.99392,16000000.0
2008-04-04 00:46:00,1.9941,1.9941,1.99365,1.99365,10000000.0
2008-04-04 00:47:00,1.99357,1.99381,1.99345,1.99381,7000000.0
2008-04-04 00:48:00,1.99446,1.99446,1.99372,1.99412,8000000.0
2008-04-04 00:49:00,1.99456,1.99456,1.9943,1.9944,10000000.0
2008-04-04 00:50:00,1.9942,1.9942,1.99391,1.99391,10000000.0
2008-04-04 00:51:00,1.99382,1.99382,1.99373,1.9938,8000000.0
2008-04-04 00:52:00,1.99363,1.99363,1.99331,1.99331,7000000.0
2008-04-04 00:53:00,1.99335,1.99343,1.99322,1.99322,11000000.0
2008-04-04 00:54:00,1.9925,1.9925,1.99235,1.99247,10000000.0
2008-04-04 00:55:00,1.9934,1.9934,1.9934,1.9934,11000000.0
2008-04-04 00:56:00,1.99325,1.99332,1.99314,1.99325,11000000.0
2008-04-04 00:57:00,1.99278,1.99311,1.99267,1.99267,8000000.0
2008-04-04 00:58:00,1.99289,1.99317,1.99282,1.99286,10000000.0
2008-04-04 00:59:00,1.99326,1.99326,1.99317,1.99326,7000000.0
2008-04-04 01:00:00,1.99298,1.99298,1.99278,1.99281,19000000.0
2008-04-04 01:01:00,1.99291,1.99303,1.99279,1.99291,12000000.0
2008-04-04 01:02:00,1.99277,1.99318,1.99265,1.99265,8000000.0
2008-04-04 01:03:00,1.99271,1.99311,1.99255,1.99311,7000000.0
2008-04-04 01:04:00,1.99319,1.99349,1.99319,1.99328,8000000.0
2008-04-04 01:05:00,1.99321,1.99344,1.99319,1.99344,7000000.0
2008-04-04 01:06:00,1.99392,1.99392,1.99379,1.99387,8000000.0
2008-04-04 01:07:00,1.99381,1.99388,1.99355,1.99388,10000000.0
2008-04-04 01:08:00,1.99393,1.99422,1.99391,1.99414,10000000.0
2008-04-04 01:09:00,1.99419,1.99419,1.994,1.99406,8000000.0
2008-04-04 01:10:00,1.99387,1.99392,1.99348,1.99348,10000000.0
2008-04-04 01:11:00,1.99389,1.99389,1.99369,1.99369,11000000.0
2008-04-04 01:12:00,1.99379,1.9938,1.99358,1.99358,8000000.0
2008-04-04 01:13:00,1.99318,1.99349,1.99292,1.99292,8000000.0
2008-04-04 01:14:00,1.99355,1.99365,1.99344,1.99354,10000000.0
2008-04-04 01:15:00,1.99351,1.99369,1.99333,1.99369,10000000.0
2008-04-04 01:16:00,1.99363,1.99377,1.99358,1.99377,8000000.0
2008-04-04 01:17:00,1.99375,1.99378,1.9934,1.9934,11000000.0
2008-04-04 01:18:00,1.99338,1.99338,1.99317,1.99337,8000000.0
2008-04-04 01:19:00,1.99345,1.99368,1.99343,1.99352,11000000.0
2008-04-04 01:20:00,1.99358,1.99392,1.99358,1.99392,13000000.0
2008-04-04 01:21:00,1.99393,1.99397,1.99389,1.99393,7000000.0
2008-04-04 01:22:00,1.9937,1.99374,1.99348,1.99348,7000000.0
2008-04-04 01:23:00,1.99324,1.99327,1.99303,1.99314,8000000.0
2008-04-04 01:24:00,1.99309,1.99309,1.9929,1.9929,7000000.0
2008-04-04 01:25:00,1.99291,1.99316,1.99291,1.99308,9000000.0
2008-04-04 01:26:00,1.99306,1.99306,1.99292,1.99292,14000000.0
2008-04-04 01:27:00,1.9928,1.9928,1.99203,1.99256,15000000.0
2008-04-04 01:28:00,1.99248,1.99248,1.99222,1.99229,9000000.0
2008-04-04 01:29:00,1.99182,1.99188,1.99171,1.99177,10000000.0
2008-04-04 01:30:00,1.99168,1.99175,1.99159,1.99175,10000000.0
2008-04-04 01:31:00,1.99206,1.99206,1.99172,1.99172,7000000.0
2008-04-04 01:32:00,1.99184,1.99192,1.99179,1.99181,18000000.0
2008-04-04 01:33:00,1.99176,1.99184,1.99176,1.99182,20000000.0
2008-04-04 01:34:00,1.99192,1.99195,1.99187,1.99194,16000000.0
2008-04-04 01:35:00,1.99217,1.99275,1.99217,1.99275,8000000.0
2008-04-04 01:36:00,1.99268,1.99268,1.99236,1.99236,9000000.0
2008-04-04 01:37:00,1.99227,1.99233,1.9921,1.99231,7000000.0
2008-04-04 01:38:00,1.99237,1.99255,1.99237,1.99255,12000000.0
2008-04-04 01:39:00,1.99255,1.99255,1.9923,1.9923,12000000.0
2008-04-04 01:40:00,1.9924,1.9924,1.99234,1.99234,7000000.0
2008-04-04 01:41:00,1.99233,1.99255,1.99217,1.99255,11000000.0
2008-04-04 01:42:00,1.9928,1.99311,1.9928,1.99311,7000000.0
2008-04-04 01:43:00,1.99316,1.99328,1.99309,1.99309,8000000.0
2008-04-04 01:44:00,1.99292,1.99292,1.99264,1.99264,7000000.0
2008-04-04 01:45:00,1.99246,1.99253,1.99241,1.99245,7000000.0
2008-04-04 01:46:00,1.9925,1.99255,1.99239,1.99249,7000000.0
2008-04-04 01:47:00,1.99249,1.99284,1.99249,1.99263,14000000.0
2008-04-04 01:48:00,1.99255,1.99277,1.99251,1.99277,7000000.0
2008-04-04 01:49:00,1.99278,1.99282,1.99271,1.99282,8000000.0
2008-04-04 01:50:00,1.9928,1.99287,1.99264,1.99264,10000000.0
2008-04-04 01:51:00,1.99272,1.99302,1.99272,1.99302,16000000.0
2008-04-04 01:52:00,1.99308,1.99314,1.99298,1.99298,13000000.0
2008-04-04 01:53:00,1.99291,1.99311,1.9929,1.99311,7000000.0
2008-04-04 01:54:00,1.99337,1.99337,1.99312,1.99317,9000000.0
2008-04-04 01:55:00,1.99355,1.99355,1.99342,1.99342,12000000.0
2008-04-04 01:56:00,1.99342,1.9936,1.99342,1.9936,17000000.0
2008-04-04 01:57:00,1.99356,1.9936,1.9935,1.9935,13000000.0
2008-04-04 01:58:00,1.99345,1.99352,1.99345,1.99347,10000000.0
2008-04-04 01:59:00,1.99352,1.99354,1.99348,1.99353,4000000.0
2008-04-04 02:00:00,1.99344,1.99344,1.99295,1.99318,11000000.0
2008-04-04 02:01:00,1.99322,1.99327,1.99301,1.9932,8000000.0
2008-04-04 02:02:00,1.99364,1.99401,1.99364,1.99393,9000000.0
2008-04-04 02:03:00,1.99393,1.99399,1.992,1.99387,10000000.0
2008-04-04 02:04:00,1.99368,1.99376,1.9935,1.99376,9000000.0
2008-04-04 02:05:00,1.99373,1.99435,1.99373,1.99435,10000000.0
2008-04-04 02:06:00,1.99377,1.99408,1.99377,1.99398,8000000.0
2008-04-04 02:07:00,1.99403,1.99422,1.99403,1.99421,8000000.0
2008-04-04 02:08:00,1.99406,1.99453,1.99406,1.99451,10000000.0
2008-04-04 02:09:00,1.99431,1.99457,1.99429,1.99435,7000000.0
2008-04-04 02:10:00,1.99442,1.99491,1.99442,1.99476,8000000.0
2008-04-04 02:11:00,1.99481,1.99494,1.99477,1.99482,8000000.0
2008-04-04 02:12:00,1.99408,1.99466,1.99408,1.99461,7000000.0
2008-04-04 02:13:00,1.99488,1.99489,1.99485,1.99487,7000000.0
2008-04-04 02:14:00,1.99478,1.99509,1.99478,1.99508,7000000.0
2008-04-04 02:15:00,1.99517,1.99534,1.99515,1.99515,8000000.0
2008-04-04 02:16:00,1.99506,1.99539,1.99506,1.99539,9000000.0
2008-04-04 02:17:00,1.99559,1.99569,1.9954,1.9954,9000000.0
2008-04-04 02:18:00,1.99517,1.99571,1.99517,1.99571,11000000.0
2008-04-04 02:19:00,1.99596,1.99596,1.99549,1.99576,11000000.0
2008-04-04 02:20:00,1.99567,1.99567,1.99532,1.99534,9000000.0
2008-04-04 02:21:00,1.99521,1.99522,1.99509,1.99516,7000000.0
2008-04-04 02:22:00,1.99494,1.99533,1.99494,1.99522,8000000.0
2008-04-04 02:23:00,1.99546,1.99553,1.9953,1.99553,10000000.0
2008-04-04 02:24:00,1.99586,1.99604,1.99581,1.996,8000000.0
2008-04-04 02:25:00,1.99583,1.996,1.9958,1.99588,11000000.0
2008-04-04 02:26:00,1.99501,1.99551,1.99485,1.99551,7000000.0
2008-04-04 02:27:00,1.99545,1.99545,1.99439,1.99439,9000000.0
2008-04-04 02:28:00,1.99418,1.99505,1.99418,1.99505,7000000.0
2008-04-04 02:29:00,1.99508,1.99525,1.99495,1.99525,7000000.0
2008-04-04 02:30:00,1.99527,1.99555,1.99499,1.99551,10000000.0
2008-04-04 02:31:00,1.99581,1.99581,1.9951,1.99538,8000000.0
2008-04-04 02:32:00,1.99554,1.99576,1.99473,1.99473,7000000.0
2008-04-04 02:33:00,1.99431,1.99509,1.99431,1.99509,8000000.0
2008-04-04 02:34:00,1.99535,1.99581,1.99535,1.99581,7000000.0
2008-04-04 02:35:00,1.9962,1.99752,1.9962,1.99752,11000000.0
2008-04-04 02:36:00,1.99734,1.99734,1.99691,1.9973,7000000.0
2008-04-04 02:37:00,1.99762,1.99808,1.99761,1.99808,7000000.0
2008-04-04 02:38:00,1.99813,1.99829,1.99813,1.99821,5000000.0
2008-04-04 02:39:00,1.99857,1.999,1.99857,1.999,8000000.0
2008-04-04 02:40:00,1.99922,1.99934,1.99908,1.99908,7000000.0
2008-04-04 02:41:00,1.99905,1.99912,1.99835,1.99835,8000000.0
2008-04-04 02:42:00,1.99791,1.99791,1.9976,1.99763,7000000.0
2008-04-04 02:43:00,1.9978,1.99862,1.9978,1.99817,9000000.0
2008-04-04 02:44:00,1.99753,1.9981,1.99746,1.9981,7000000.0
2008-04-04 02:45:00,1.99793,1.99858,1.99793,1.99858,8000000.0
2008-04-04 02:46:00,1.99844,1.99844,1.99819,1.99833,7000000.0
2008-04-04 02:47:00,1.99838,1.99844,1.99828,1.99844,11000000.0
2008-04-04 02:48:00,1.99823,1.99836,1.99763,1.99763,11000000.0
2008-04-04 02:49:00,1.99731,1.99793,1.99731,1.99793,11000000.0
2008-04-04 02:50:00,1.99792,1.99805,1.99792,1.99798,7000000.0
2008-04-04 02:51:00,1.998,1.998,1.99768,1.99785,8000000.0
2008-04-04 02:52:00,1.99739,1.9977,1.99739,1.9977,7000000.0
2008-04-04 02:53:00,1.99777,1.99777,1.99764,1.99764,8000000.0
2008-04-04 02:54:00,1.99744,1.99746,1.99725,1.99733,7000000.0
2008-04-04 02:55:00,1.99765,1.99765,1.9971,1.9972,8000000.0
2008-04-04 02:56:00,1.99713,1.99713,1.99695,1.99713,10000000.0
2008-04-04 02:57:00,1.9971,1.99714,1.99688,1.99714,8000000.0
2008-04-04 02:58:00,1.99713,1.99726,1.99713,1.99726,7000000.0
2008-04-04 02:59:00,1.99695,1.99695,1.99668,1.99684,9000000.0
2008-04-04 03:00:00,1.9965,1.9965,1.99602,1.99602,7000000.0
2008-04-04 03:01:00,1.99604,1.99664,1.99603,1.99664,8000000.0
2008-04-04 03:02:00,1.9968,1.99684,1.99625,1.99625,8000000.0
2008-04-04 03:03:00,1.99635,1.99636,1.99624,1.99628,7000000.0
2008-04-04 03:04:00,1.9963,1.99664,1.99616,1.99664,7000000.0
2008-04-04 03:05:00,1.99679,1.99681,1.99668,1.99674,8000000.0
2008-04-04 03:06:00,1.99671,1.99736,1.99671,1.99732,10000000.0
2008-04-04 03:07:00,1.99741,1.99741,1.99632,1.99632,8000000.0
2008-04-04 03:08:00,1.99627,1.99716,1.99627,1.99716,7000000.0
2008-04-04 03:09:00,1.99737,1.99737,1.99721,1.99721,8000000.0
2008-04-04 03:10:00,1.99739,1.99786,1.99739,1.99775,10000000.0
2008-04-04 03:11:00,1.99807,1.99807,1.99786,1.99804,10000000.0
2008-04-04 03:12:00,1.99809,1.99863,1.99809,1.99852,6000000.0
2008-04-04 03:13:00,1.99817,1.99831,1.99804,1.99804,11000000.0
2008-04-04 03:14:00,1.99837,1.99883,1.99837,1.99883,8000000.0
2008-04-04 03:15:00,1.9989,1.999,1.9989,1.99894,7000000.0
2008-04-04 03:16:00,1.99889,1.99898,1.99862,1.99868,8000000.0
2008-04-04 03:17:00,1.99829,1.99888,1.99825,1.9988,11000000.0
2008-04-04 03:18:00,1.99882,1.9989,1.99792,1.99792,10000000.0
2008-04-04 03:19:00,1.99757,1.99782,1.99757,1.99777,7000000.0
2008-04-04 03:20:00,1.99826,1.9987,1.99826,1.9987,10000000.0
2008-04-04 03:21:00,1.9992,1.9992,1.9991,1.9991,8000000.0
2008-04-04 03:22:00,1.99879,1.99879,1.99856,1.99873,8000000.0
2008-04-04 03:23:00,1.99863,1.99863,1.9981,1.9981,7000000.0
2008-04-04 03:24:00,1.99793,1.99801,1.99788,1.99798,10000000.0
2008-04-04 03:25:00,1.99796,1.998,1.99786,1.998,8000000.0
2008-04-04 03:26:00,1.99786,1.99797,1.99784,1.99789,7000000.0
2008-04-04 03:27:00,1.99793,1.99793,1.99762,1.99763,8000000.0
2008-04-04 03:28:00,1.99738,1.9976,1.99733,1.9976,8000000.0
2008-04-04 03:29:00,1.99749,1.99749,1.99695,1.99732,11000000.0
2008-04-04 03:30:00,1.99748,1.99751,1.99736,1.99736,8000000.0
2008-04-04 03:31:00,1.99759,1.99788,1.99759,1.99764,9000000.0
2008-04-04 03:32:00,1.99759,1.99777,1.99759,1.99777,6000000.0
2008-04-04 03:33:00,1.99807,1.99827,1.99807,1.99826,7000000.0
2008-04-04 03:34:00,1.99837,1.9991,1.99837,1.9991,9000000.0
2008-04-04 03:35:00,1.9993,1.99932,1.99907,1.99932,10000000.0
2008-04-04 03:36:00,1.9989,1.99925,1.99886,1.99925,7000000.0
2008-04-04 03:37:00,1.99923,1.99923,1.99893,1.99915,9000000.0
2008-04-04 03:38:00,1.99917,1.99934,1.99917,1.99922,7000000.0
2008-04-04 03:39:00,1.99936,1.99936,1.99906,1.99906,8000000.0
2008-04-04 03:40:00,1.99927,1.99932,1.99867,1.9988,11000000.0
2008-04-04 03:41:00,1.9996,1.99969,1.99952,1.9996,10000000.0
2008-04-04 03:42:00,1.99955,1.99977,1.99955,1.99968,9000000.0
2008-04-04 03:43:00,1.99975,1.99984,1.99975,1.9998,7000000.0
2008-04-04 03:44:00,1.99977,1.99989,1.99976,1.99976,8000000.0
2008-04-04 03:45:00,1.99963,1.9999,1.99957,1.9999,8000000.0
2008-04-04 03:46:00,2.00025,2.00027,1.99995,2.00027,8000000.0
2008-04-04 03:47:00,2.00007,2.00007,1.99983,1.99983,7000000.0
2008-04-04 03:48:00,2.00001,2.00036,2.00001,2.00036,11000000.0
2008-04-04 03:49:00,2.00022,2.00022,2.00002,2.00021,8000000.0
2008-04-04 03:50:00,2.00029,2.00066,2.00029,2.00066,7000000.0
2008-04-04 03:51:00,2.00089,2.00133,2.00089,2.00131,9000000.0
2008-04-04 03:52:00,2.00114,2.00116,2.00073,2.00116,8000000.0
2008-04-04 03:53:00,2.00141,2.00155,2.00138,2.00145,10000000.0
2008-04-04 03:54:00,2.00125,2.00125,2.00103,2.00103,11000000.0
2008-04-04 03:55:00,2.001,2.00104,2.00081,2.00099,7000000.0
2008-04-04 03:56:00,2.00068,2.00094,2.00045,2.0007,10000000.0
2008-04-04 03:57:00,2.00069,2.00086,2.00036,2.00036,8000000.0
2008-04-04 03:58:00,2.00118,2.0013,2.00109,2.0013,8000000.0
2008-04-04 03:59:00,2.00094,2.00094,2.00067,2.00076,7000000.0
2008-04-04 04:00:00,2.00135,2.00158,2.00135,2.00158,10000000.0
2008-04-04 04:01:00,2.00156,2.00163,2.00151,2.00157,7000000.0
2008-04-04 04:02:00,2.00157,2.00166,2.00145,2.00166,8000000.0
2008-04-04 04:03:00,2.00157,2.00165,2.00151,2.00152,8000000.0
2008-04-04 04:04:00,2.00189,2.00205,2.00183,2.00183,8000000.0
2008-04-04 04:05:00,2.00215,2.0023,2.00034,2.00034,9000000.0
2008-04-04 04:06:00,2.00232,2.00235,2.00222,2.00232,8000000.0
2008-04-04 04:07:00,2.00248,2.00254,2.00229,2.00237,11000000.0
2008-04-04 04:08:00,2.00219,2.00219,2.00182,2.00183,7000000.0
2008-04-04 04:09:00,2.00179,2.00187,2.00176,2.00178,8000000.0
2008-04-04 04:10:00,2.00178,2.00217,2.00171,2.00217,10000000.0
2008-04-04 04:11:00,2.00214,2.00235,2.00214,2.00235,7000000.0
2008-04-04 04:12:00,2.00185,2.00186,2.00135,2.0018,8000000.0
2008-04-04 04:13:00,2.00234,2.00239,2.00222,2.00222,8000000.0
2008-04-04 04:14:00,2.00231,2.00237,2.00229,2.00234,7000000.0
2008-04-04 04:15:00,2.00245,2.0027,2.00245,2.00267,7000000.0
2008-04-04 04:16:00,2.00282,2.00284,2.00246,2.00246,7000000.0
2008-04-04 04:17:00,2.0024,2.00249,2.00231,2.00231,8000000.0
2008-04-04 04:18:00,2.00223,2.00225,2.00209,2.00212,6000000.0
2008-04-04 04:19:00,2.00216,2.00223,2.00211,2.00212,7000000.0
2008-04-04 04:20:00,2.00198,2.00222,2.00196,2.00213,10000000.0
2008-04-04 04:21:00,2.00228,2.00239,2.00199,2.00199,8000000.0
2008-04-04 04:22:00,2.00209,2.00215,2.00202,2.00202,9000000.0
2008-04-04 04:23:00,2.00205,2.00209,2.00196,2.00208,7000000.0
2008-04-04 04:24:00,2.00194,2.00209,2.00181,2.00209,9000000.0
2008-04-04 04:25:00,2.00231,2.00259,2.00231,2.00254,11000000.0
2008-04-04 04:26:00,2.00256,2.00305,2.00256,2.00305,7000000.0
2008-04-04 04:27:00,2.00325,2.00329,2.00275,2.00275,8000000.0
2008-04-04 04:28:00,2.00264,2.00316,2.00264,2.00316,7000000.0
2008-04-04 04:29:00,2.00333,2.00371,2.0033,2.00371,8000000.0
2008-04-04 04:30:00,2.00351,2.0037,2.00339,2.0037,9000000.0
2008-04-04 04:31:00,2.00357,2.00362,2.00332,2.00332,10000000.0
2008-04-04 04:32:00,2.0028,2.00285,2.00245,2.00266,9000000.0
2008-04-04 04:33:00,2.00274,2.00283,2.00265,2.00265,8000000.0
2008-04-04 04:34:00,2.00276,2.00276,2.00236,2.00236,7000000.0
2008-04-04 04:35:00,2.00255,2.00278,2.00255,2.00275,7000000.0
2008-04-04 04:36:00,2.00293,2.00306,2.00293,2.00293,8000000.0
2008-04-04 04:37:00,2.00322,2.00325,2.00287,2.00287,5000000.0
2008-04-04 04:38:00,2.00311,2.00323,2.00304,2.00323,9000000.0
2008-04-04 04:39:00,2.00324,2.00328,2.00318,2.00321,9000000.0
2008-04-04 04:40:00,2.00312,2.0032,2.00302,2.00302,7000000.0
2008-04-04 04:41:00,2.00308,2.00322,2.00298,2.00322,8000000.0
2008-04-04 04:42:00,2.00311,2.00348,2.00295,2.00348,7000000.0
2008-04-04 04:43:00,2.00328,2.00328,2.00192,2.0022,11000000.0
2008-04-04 04:44:00,2.00221,2.00221,2.00147,2.00147,9000000.0
2008-04-04 04:45:00,2.00048,2.00153,2.00048,2.00153,11000000.0
2008-04-04 04:46:00,2.00158,2.00158,2.00095,2.00098,7000000.0
2008-04-04 04:47:00,2.00093,2.00113,2.00093,2.00105,7000000.0
2008-04-04 04:48:00,2.00123,2.00143,2.00108,2.00108,7000000.0
2008-04-04 04:49:00,2.00135,2.00155,2.00121,2.00155,11000000.0
2008-04-04 04:50:00,2.00157,2.00157,2.00115,2.00148,9000000.0
2008-04-04 04:51:00,2.00127,2.00147,2.00127,2.00146,7000000.0
2008-04-04 04:52:00,2.00164,2.00195,2.00164,2.00195,10000000.0
2008-04-04 04:53:00,2.0019,2.00232,2.0019,2.00197,9000000.0
2008-04-04 04:54:00,2.00229,2.00229,2.00193,2.00193,8000000.0
2008-04-04 04:55:00,2.002,2.002,2.00171,2.00196,8000000.0
2008-04-04 04:56:00,2.00201,2.00209,2.00201,2.00206,7000000.0
2008-04-04 04:57:00,2.00198,2.00221,2.00198,2.00217,8000000.0
2008-04-04 04:58:00,2.002,2.00201,2.00186,2.00187,8000000.0
2008-04-04 04:59:00,2.00107,2.00156,2.00107,2.00145,8000000.0
2008-04-04 05:00:00,2.0017,2.00171,2.00151,2.00151,7000000.0
2008-04-04 05:01:00,2.00169,2.00177,2.00157,2.00157,7000000.0
2008-04-04 05:02:00,2.00167,2.00176,2.00153,2.00154,7000000.0
2008-04-04 05:03:00,2.00142,2.00163,2.00128,2.00155,7000000.0
2008-04-04 05:04:00,2.00132,2.00162,2.00132,2.00158,7000000.0
2008-04-04 05:05:00,2.00142,2.00164,2.00142,2.00153,8000000.0
2008-04-04 05:06:00,2.00119,2.00158,2.00119,2.00158,7000000.0
2008-04-04 05:07:00,2.00181,2.00181,2.00159,2.00174,8000000.0
2008-04-04 05:08:00,2.00176,2.00176,2.00131,2.00147,10000000.0
2008-04-04 05:09:00,2.00177,2.00193,2.00163,2.00193,7000000.0
2008-04-04 05:10:00,2.0015,2.00167,2.00141,2.00158,7000000.0
2008-04-04 05:11:00,2.0021,2.00265,2.0021,2.00262,8000000.0
2008-04-04 05:12:00,2.00259,2.00283,2.00219,2.00219,11000000.0
2008-04-04 05:13:00,2.00204,2.00204,2.00187,2.00188,8000000.0
2008-04-04 05:14:00,2.00188,2.00188,2.00162,2.00164,7000000.0
2008-04-04 05:15:00,2.00167,2.00167,2.00163,2.00163,7000000.0
2008-04-04 05:16:00,2.00171,2.00181,2.00166,2.00168,7000000.0
2008-04-04 05:17:00,2.00171,2.00171,2.00138,2.00138,8000000.0
2008-04-04 05:18:00,2.00185,2.0019,2.00173,2.00187,8000000.0
2008-04-04 05:19:00,2.0017,2.00175,2.00107,2.00107,7000000.0
2008-04-04 05:20:00,2.00128,2.00131,2.00121,2.00129,5000000.0
2008-04-04 05:21:00,2.00135,2.00177,2.00135,2.00176,8000000.0
2008-04-04 05:22:00,2.00173,2.00194,2.00173,2.00183,7000000.0
2008-04-04 05:23:00,2.00186,2.00186,2.0014,2.0014,10000000.0
2008-04-04 05:24:00,2.00057,2.00093,2.00057,2.00092,8000000.0
2008-04-04 05:25:00,2.00096,2.00122,2.00096,2.0012,7000000.0
2008-04-04 05:26:00,2.0015,2.00162,2.00133,2.00137,7000000.0
2008-04-04 05:27:00,2.00128,2.00152,2.00128,2.00132,8000000.0
2008-04-04 05:28:00,2.0015,2.00164,2.0014,2.00155,9000000.0
2008-04-04 05:29:00,2.00143,2.00163,2.00137,2.00163,7000000.0
2008-04-04 05:30:00,2.00168,2.00169,2.00147,2.00147,10000000.0
2008-04-04 05:31:00,2.00129,2.0015,2.00114,2.0015,8000000.0
2008-04-04 05:32:00,2.00131,2.00131,2.00078,2.00127,8000000.0
2008-04-04 05:33:00,2.00149,2.00149,2.00129,2.00129,9000000.0
2008-04-04 05:34:00,2.00127,2.00127,2.0008,2.0008,8000000.0
2008-04-04 05:35:00,2.00067,2.00067,2.00018,2.00018,7000000.0
2008-04-04 05:36:00,2.00068,2.00081,2.00068,2.00074,9000000.0
2008-04-04 05:37:00,2.0006,2.00061,2.00051,2.00052,7000000.0
2008-04-04 05:38:00,2.00047,2.00049,2.0003,2.0003,9000000.0
2008-04-04 05:39:00,2.00033,2.00043,2.00028,2.00028,7000000.0
2008-04-04 05:40:00,2.00029,2.00031,2.00019,2.00029,7000000.0
2008-04-04 05:41:00,2.00011,2.00018,1.99997,1.99997,8000000.0
2008-04-04 05:42:00,1.9998,1.9998,1.99958,1.99965,7000000.0
2008-04-04 05:43:00,1.99944,1.99944,1.99913,1.99925,9000000.0
2008-04-04 05:44:00,1.99927,1.99927,1.99907,1.99915,6000000.0
2008-04-04 05:45:00,1.99921,1.99936,1.9991,1.99936,11000000.0
2008-04-04 05:46:00,1.99938,1.99956,1.99938,1.99954,7000000.0
2008-04-04 05:47:00,1.99965,1.99967,1.99956,1.99956,8000000.0
2008-04-04 05:48:00,1.99952,1.99962,1.99945,1.99945,6000000.0
2008-04-04 05:49:00,1.99894,1.99901,1.99863,1.99863,8000000.0
2008-04-04 05:50:00,1.99856,1.9986,1.99844,1.99852,9000000.0
2008-04-04 05:51:00,1.99841,1.99871,1.99812,1.99812,8000000.0
2008-04-04 05:52:00,1.99778,1.99797,1.99778,1.99797,8000000.0
2008-04-04 05:53:00,1.99832,1.9984,1.99831,1.99836,7000000.0
2008-04-04 05:54:00,1.99845,1.99886,1.99845,1.99886,10000000.0
2008-04-04 05:55:00,1.99897,1.999,1.99888,1.99895,8000000.0
2008-04-04 05:56:00,1.99887,1.99903,1.99887,1.99899,7000000.0
2008-04-04 05:57:00,1.99888,1.99899,1.99884,1.99888,8000000.0
2008-04-04 05:58:00,1.99911,1.99946,1.99901,1.99946,9000000.0
2008-04-04 05:59:00,1.9999,2.00025,1.9999,2.00024,10000000.0
2008-04-04 06:00:00,2.00026,2.0005,2.00003,2.00003,8000000.0
2008-04-04 06:01:00,1.99991,2.00001,1.99987,1.99987,7000000.0
2008-04-04 06:02:00,2.00009,2.0005,2.00009,2.0005,7000000.0
2008-04-04 06:03:00,2.00059,2.00069,2.0005,2.00054,8000000.0
2008-04-04 06:04:00,2.00057,2.00057,2.0004,2.00057,7000000.0
2008-04-04 06:05:00,2.00093,2.00192,2.00093,2.00192,7000000.0
2008-04-04 06:06:00,2.0022,2.00227,2.00205,2.00213,7000000.0
2008-04-04 06:07:00,2.00202,2.00205,2.00199,2.00202,7000000.0
2008-04-04 06:08:00,2.00187,2.00199,2.00184,2.00184,7000000.0
2008-04-04 06:09:00,2.00157,2.00167,2.00149,2.00167,8000000.0
2008-04-04 06:10:00,2.00175,2.00193,2.0017,2.00192,8000000.0
2008-04-04 06:11:00,2.00202,2.00204,2.00195,2.00204,8000000.0
2008-04-04 06:12:00,2.00204,2.00211,2.00199,2.00208,8000000.0
2008-04-04 06:13:00,2.00206,2.00218,2.00203,2.00216,8000000.0
2008-04-04 06:14:00,2.00157,2.00157,2.00072,2.00116,10000000.0
2008-04-04 06:15:00,2.00115,2.00115,2.00042,2.00042,8000000.0
2008-04-04 06:16:00,2.00068,2.00089,2.00068,2.00082,9000000.0
2008-04-04 06:17:00,2.00075,2.00075,2.00046,2.00055,7000000.0
2008-04-04 06:18:00,2.00025,2.00035,2.00016,2.0003,9000000.0
2008-04-04 06:19:00,1.9996,1.9996,1.99912,1.99929,7000000.0
2008-04-04 06:20:00,1.99928,1.99928,1.99845,1.99845,9000000.0
2008-04-04 06:21:00,1.99868,1.99888,1.99862,1.99884,8000000.0
2008-04-04 06:22:00,1.99898,1.99903,1.99886,1.99893,8000000.0
2008-04-04 06:23:00,1.99885,1.99885,1.99861,1.99861,8000000.0
2008-04-04 06:24:00,1.99872,1.99915,1.99833,1.99833,11000000.0
2008-04-04 06:25:00,1.99854,1.99926,1.99854,1.99926,11000000.0
2008-04-04 06:26:00,1.99937,1.99943,1.99919,1.99928,11000000.0
2008-04-04 06:27:00,1.99936,1.99945,1.99933,1.99933,7000000.0
2008-04-04 06:28:00,1.99952,1.99964,1.99938,1.99964,8000000.0
2008-04-04 06:29:00,1.99964,1.99964,1.99943,1.99962,8000000.0
2008-04-04 06:30:00,1.99987,1.99987,1.99935,1.99945,8000000.0
2008-04-04 06:31:00,1.99955,1.9997,1.9994,1.9997,7000000.0
2008-04-04 06:32:00,1.99967,2.00023,1.99949,2.00023,7000000.0
2008-04-04 06:33:00,1.99999,1.99999,1.99943,1.99964,7000000.0
2008-04-04 06:34:00,1.99969,1.99978,1.99915,1.99915,7000000.0
2008-04-04 06:35:00,1.9992,1.99946,1.9992,1.99944,11000000.0
2008-04-04 06:36:00,1.99949,1.99949,1.99924,1.99931,7000000.0
2008-04-04 06:37:00,1.99926,1.99926,1.99874,1.99874,10000000.0
2008-04-04 06:38:00,1.99905,1.99905,1.99813,1.99878,10000000.0
2008-04-04 06:39:00,1.9986,1.99865,1.99848,1.99856,11000000.0
2008-04-04 06:40:00,1.99874,1.99888,1.99857,1.99878,9000000.0
2008-04-04 06:41:00,1.99903,1.99929,1.99903,1.99914,7000000.0
2008-04-04 06:42:00,1.99942,1.99944,1.99913,1.99925,11000000.0
2008-04-04 06:43:00,1.9989,1.99906,1.99812,1.99812,7000000.0
2008-04-04 06:44:00,1.9979,1.99842,1.9979,1.99842,8000000.0
2008-04-04 06:45:00,1.99805,1.99827,1.99805,1.99827,8000000.0
2008-04-04 06:46:00,1.99797,1.99825,1.99753,1.99753,10000000.0
2008-04-04 06:47:00,1.99836,1.99836,1.99764,1.99764,8000000.0
2008-04-04 06:48:00,1.99756,1.99787,1.99756,1.99787,7000000.0
2008-04-04 06:49:00,1.99782,1.99809,1.99711,1.99711,8000000.0
2008-04-04 06:50:00,1.99792,1.9982,1.99792,1.9982,10000000.0
2008-04-04 06:51:00,1.99897,1.99987,1.99897,1.9998,10000000.0
2008-04-04 06:52:00,1.99982,1.99982,1.9997,1.99977,8000000.0
2008-04-04 06:53:00,1.99942,1.9998,1.99906,1.99906,8000000.0
2008-04-04 06:54:00,1.99974,1.99974,1.99906,1.99906,7000000.0
2008-04-04 06:55:00,1.99907,1.99922,1.9988,1.99918,7000000.0
2008-04-04 06:56:00,1.99903,1.99931,1.99872,1.99872,8000000.0
2008-04-04 06:57:00,1.99945,1.99945,1.99904,1.99904,7000000.0
2008-04-04 06:58:00,1.9991,1.99991,1.9991,1.99991,7000000.0
2008-04-04 06:59:00,1.99981,1.99981,1.99944,1.99968,7000000.0
2008-04-04 07:00:00,1.9997,1.9997,1.99959,1.99959,7000000.0
2008-04-04 07:01:00,2.00041,2.00084,2.00041,2.0006,7000000.0
2008-04-04 07:02:00,2.00057,2.00062,1.99975,1.99975,9000000.0
2008-04-04 07:03:00,1.99943,2.00004,1.99943,2.00004,7000000.0
2008-04-04 07:04:00,2.00045,2.0005,2.00034,2.00038,8000000.0
2008-04-04 07:05:00,2.00068,2.00079,2.00068,2.00076,11000000.0
2008-04-04 07:06:00,2.00031,2.00087,2.00031,2.00077,11000000.0
2008-04-04 07:07:00,2.00081,2.00081,2.00051,2.00074,11000000.0
2008-04-04 07:08:00,2.00104,2.00117,2.00093,2.00117,9000000.0
2008-04-04 07:09:00,2.00128,2.00153,2.00128,2.00153,8000000.0
2008-04-04 07:10:00,2.00132,2.0015,2.00132,2.00138,7000000.0
2008-04-04 07:11:00,2.0016,2.00171,2.00146,2.00165,10000000.0
2008-04-04 07:12:00,2.0016,2.0016,2.00129,2.00139,7000000.0
2008-04-04 07:13:00,2.00096,2.00134,2.00086,2.00134,8000000.0
2008-04-04 07:14:00,2.00134,2.00167,2.00134,2.00167,7000000.0
2008-04-04 07:15:00,2.00198,2.00206,2.00182,2.00182,10000000.0
2008-04-04 07:16:00,2.00155,2.00163,2.00145,2.00163,8000000.0
2008-04-04 07:17:00,2.00151,2.00171,2.00151,2.00168,11000000.0
2008-04-04 07:18:00,2.00172,2.00217,2.00172,2.00217,8000000.0
2008-04-04 07:19:00,2.00216,2.00216,2.00182,2.00182,8000000.0
2008-04-04 07:20:00,2.00195,2.00232,2.00182,2.00213,9000000.0
2008-04-04 07:21:00,2.00185,2.0019,2.00165,2.00165,10000000.0
2008-04-04 07:22:00,2.00153,2.0016,2.0014,2.00153,11000000.0
2008-04-04 07:23:00,2.00122,2.00122,2.00092,2.00092,7000000.0
2008-04-04 07:24:00,2.00118,2.00126,2.00104,2.00104,9000000.0
2008-04-04 07:25:00,2.00135,2.00138,2.00124,2.00135,8000000.0
2008-04-04 07:26:00,2.0014,2.00146,2.00126,2.00139,7000000.0
2008-04-04 07:27:00,2.00138,2.00138,2.00109,2.00121,7000000.0
2008-04-04 07:28:00,2.0012,2.00134,2.0012,2.00134,7000000.0
2008-04-04 07:29:00,2.0012,2.00159,2.0012,2.00159,8000000.0
2008-04-04 07:30:00,2.00135,2.00149,2.00126,2.00126,8000000.0
2008-04-04 07:31:00,2.00098,2.00098,2.00031,2.00031,7000000.0
2008-04-04 07:32:00,2.00023,2.00028,1.99999,2.00014,9000000.0
2008-04-04 07:33:00,2.00039,2.00039,2.00019,2.00019,8000000.0
2008-04-04 07:34:00,2.00038,2.00038,2.00019,2.00019,11000000.0
2008-04-04 07:35:00,2.00015,2.00033,2.00015,2.00031,8000000.0
2008-04-04 07:36:00,2.00042,2.00095,2.00042,2.00095,7000000.0
2008-04-04 07:37:00,2.00068,2.00079,2.00036,2.00036,7000000.0
2008-04-04 07:38:00,2.00023,2.00023,1.99985,1.99985,11000000.0
2008-04-04 07:39:00,1.99956,1.99966,1.99943,1.99966,7000000.0
2008-04-04 07:40:00,1.99971,1.99973,1.9996,1.9996,8000000.0
2008-04-04 07:41:00,1.9996,1.99962,1.99946,1.99946,9000000.0
2008-04-04 07:42:00,1.99963,2.00006,1.99963,2.00006,11000000.0
2008-04-04 07:43:00,2.0003,2.00041,2.0003,2.00033,7000000.0
2008-04-04 07:44:00,2.00027,2.00045,2.00019,2.00045,7000000.0
2008-04-04 07:45:00,1.99888,2.0,1.99771,1.99997,7000000.0
2008-04-04 07:46:00,2.00069,2.00076,2.00054,2.00076,10000000.0
2008-04-04 07:47:00,2.00083,2.00088,2.00074,2.0008,7000000.0
2008-04-04 07:48:00,2.00072,2.0008,2.00055,2.00055,8000000.0
2008-04-04 07:49:00,2.00046,2.00051,2.00025,2.00025,8000000.0
2008-04-04 07:50:00,2.00054,2.00063,2.00041,2.00041,7000000.0
2008-04-04 07:51:00,2.00047,2.00047,2.00006,2.00006,8000000.0
2008-04-04 07:52:00,1.99981,2.00005,1.99981,2.00004,10000000.0
2008-04-04 07:53:00,1.99988,2.00003,1.99974,1.99974,11000000.0
2008-04-04 07:54:00,1.99963,1.99967,1.99936,1.99959,9000000.0
2008-04-04 07:55:00,1.99985,2.00007,1.99983,2.00005,9000000.0
2008-04-04 07:56:00,2.0004,2.0004,2.00011,2.00013,9000000.0
2008-04-04 07:57:00,2.00037,2.00037,2.00021,2.00021,7000000.0
2008-04-04 07:58:00,2.00023,2.00035,2.00011,2.00035,7000000.0
2008-04-04 07:59:00,2.00094,2.00149,2.00094,2.00149,7000000.0
2008-04-04 08:00:00,2.00147,2.00147,2.00107,2.00107,8000000.0
2008-04-04 08:01:00,2.00121,2.00121,2.00093,2.00114,10000000.0
2008-04-04 08:02:00,2.00121,2.00121,2.00098,2.00098,7000000.0
2008-04-04 08:03:00,2.0008,2.0009,2.00065,2.00078,8000000.0
2008-04-04 08:04:00,2.00008,2.00008,1.9991,1.99963,8000000.0
2008-04-04 08:05:00,1.99992,2.00009,1.99985,2.00009,8000000.0
2008-04-04 08:06:00,2.00048,2.00074,2.00041,2.00045,7000000.0
2008-04-04 08:07:00,2.0003,2.0003,2.00007,2.00017,7000000.0
2008-04-04 08:08:00,2.00054,2.00056,2.00032,2.00052,7000000.0
2008-04-04 08:09:00,2.0005,2.0005,1.99985,1.99988,7000000.0
2008-04-04 08:10:00,1.99954,1.99965,1.99932,1.99965,7000000.0
2008-04-04 08:11:00,1.99893,1.99893,1.99849,1.99849,8000000.0
2008-04-04 08:12:00,1.99836,1.99884,1.99836,1.99851,9000000.0
2008-04-04 08:13:00,1.9983,1.9983,1.99795,1.99802,7000000.0
2008-04-04 08:14:00,1.99785,1.9982,1.99773,1.99773,9000000.0
2008-04-04 08:15:00,1.99748,1.99769,1.99748,1.99766,8000000.0
2008-04-04 08:16:00,1.99752,1.99773,1.99741,1.99773,11000000.0
2008-04-04 08:17:00,1.99783,1.99793,1.9978,1.9978,7000000.0
2008-04-04 08:18:00,1.99766,1.99825,1.99758,1.99825,9000000.0
2008-04-04 08:19:00,1.99821,1.99821,1.99774,1.99783,7000000.0
2008-04-04 08:20:00,1.99794,1.9983,1.99794,1.99823,8000000.0
2008-04-04 08:21:00,1.99821,1.99834,1.99821,1.99824,8000000.0
2008-04-04 08:22:00,1.99829,1.99837,1.99823,1.99831,8000000.0
2008-04-04 08:23:00,1.99835,1.99835,1.99811,1.99814,7000000.0
2008-04-04 08:24:00,1.99815,1.99816,1.99775,1.99816,7000000.0
2008-04-04 08:25:00,1.99819,1.99819,1.99812,1.99815,8000000.0
2008-04-04 08:26:00,1.99811,1.99811,1.99775,1.99775,7000000.0
2008-04-04 08:27:00,1.99791,1.99791,1.99764,1.99764,10000000.0
2008-04-04 08:28:00,1.99762,1.99771,1.99755,1.99771,7000000.0
2008-04-04 08:29:00,1.99783,1.99802,1.99779,1.99793,10000000.0
2008-04-04 08:30:00,1.9981,1.9981,1.998,1.99804,7000000.0
2008-04-04 08:31:00,1.99812,1.9982,1.99798,1.99806,10000000.0
2008-04-04 08:32:00,1.99773,1.99831,1.99766,1.99831,8000000.0
2008-04-04 08:33:00,1.99724,1.99761,1.99724,1.99759,7000000.0
2008-04-04 08:34:00,1.99789,1.99817,1.99779,1.99817,9000000.0
2008-04-04 08:35:00,1.99812,1.99812,1.99783,1.99796,9000000.0
2008-04-04 08:36:00,1.99848,1.9986,1.99834,1.99858,8000000.0
2008-04-04 08:37:00,1.9983,1.9983,1.99805,1.9981,9000000.0
2008-04-04 08:38:00,1.99805,1.9982,1.99803,1.9981,10000000.0
2008-04-04 08:39:00,1.9979,1.99799,1.9979,1.99795,11000000.0
2008-04-04 08:40:00,1.99793,1.99801,1.99783,1.99796,8000000.0
2008-04-04 08:41:00,1.99798,1.99815,1.99791,1.99791,11000000.0
2008-04-04 08:42:00,1.99797,1.99797,1.99772,1.99786,10000000.0
2008-04-04 08:43:00,1.99768,1.99768,1.99631,1.99633,8000000.0
2008-04-04 08:44:00,1.9965,1.99701,1.9965,1.99688,10000000.0
2008-04-04 08:45:00,1.9968,1.99698,1.9968,1.99693,8000000.0
2008-04-04 08:46:00,1.99665,1.99688,1.99543,1.9968,8000000.0
2008-04-04 08:47:00,1.99678,1.99703,1.99672,1.99703,7000000.0
2008-04-04 08:48:00,1.99728,1.99737,1.99714,1.99737,10000000.0
2008-04-04 08:49:00,1.99753,1.99753,1.99728,1.99728,11000000.0
2008-04-04 08:50:00,1.9982,1.99878,1.9982,1.99878,7000000.0
2008-04-04 08:51:00,1.99886,1.99886,1.99851,1.99859,8000000.0
2008-04-04 08:52:00,1.99852,1.99858,1.99841,1.99856,9000000.0
2008-04-04 08:53:00,1.99856,1.99864,1.99812,1.99855,8000000.0
2008-04-04 08:54:00,1.99772,1.99844,1.99736,1.99844,8000000.0
2008-04-04 08:55:00,1.99872,1.99872,1.99858,1.99868,8000000.0
2008-04-04 08:56:00,1.99851,1.99867,1.99851,1.99867,7000000.0
2008-04-04 08:57:00,1.99857,1.99896,1.99842,1.99896,8000000.0
2008-04-04 08:58:00,1.99906,1.99914,1.999,1.99914,7000000.0
2008-04-04 08:59:00,1.99911,1.99916,1.99902,1.99916,7000000.0
2008-04-04 09:00:00,1.9992,1.99923,1.9988,1.99884,8000000.0
2008-04-04 09:01:00,1.99874,1.99877,1.99863,1.99864,9000000.0
2008-04-04 09:02:00,1.99869,1.99878,1.99869,1.99874,10000000.0
2008-04-04 09:03:00,1.99865,1.99889,1.99865,1.99868,7000000.0
2008-04-04 09:04:00,1.9989,1.99902,1.99875,1.99902,7000000.0
2008-04-04 09:05:00,1.99909,1.99909,1.99853,1.99853,7000000.0
2008-04-04 09:06:00,1.99843,1.99843,1.99769,1.99769,11000000.0
2008-04-04 09:07:00,1.99786,1.99786,1.9974,1.99752,8000000.0
2008-04-04 09:08:00,1.99756,1.99763,1.99745,1.99754,7000000.0
2008-04-04 09:09:00,1.99742,1.99745,1.99731,1.99745,11000000.0
2008-04-04 09:10:00,1.99745,1.9977,1.99742,1.99767,7000000.0
2008-04-04 09:11:00,1.99785,1.99824,1.99779,1.99824,9000000.0
2008-04-04 09:12:00,1.99856,1.9989,1.99851,1.99851,8000000.0
2008-04-04 09:13:00,1.99847,1.99877,1.99847,1.99877,9000000.0
2008-04-04 09:14:00,1.99904,1.99922,1.99891,1.99922,11000000.0
2008-04-04 09:15:00,1.99954,1.99974,1.99954,1.99963,7000000.0
2008-04-04 09:16:00,1.99984,1.99984,1.99964,1.99975,8000000.0
2008-04-04 09:17:00,1.99964,1.99966,1.99946,1.99947,11000000.0
2008-04-04 09:18:00,1.99971,1.99977,1.99933,1.99934,8000000.0
2008-04-04 09:19:00,1.99927,1.99927,1.99907,1.99915,7000000.0
2008-04-04 09:20:00,1.99917,1.99925,1.99905,1.99907,7000000.0
2008-04-04 09:21:00,1.99891,1.99891,1.99832,1.99832,8000000.0
2008-04-04 09:22:00,1.99843,1.99962,1.99843,1.99891,8000000.0
2008-04-04 09:23:00,1.99782,1.99845,1.99782,1.99845,7000000.0
2008-04-04 09:24:00,1.99897,1.99899,1.99883,1.9989,8000000.0
2008-04-04 09:25:00,1.99884,1.99925,1.99884,1.99925,7000000.0
2008-04-04 09:26:00,2.00019,2.0002,2.00001,2.0001,11000000.0
2008-04-04 09:27:00,2.00009,2.00009,1.99984,1.99984,11000000.0
2008-04-04 09:28:00,1.99982,1.99992,1.99932,1.99932,9000000.0
2008-04-04 09:29:00,1.99933,1.99977,1.99933,1.99977,8000000.0
2008-04-04 09:30:00,2.00012,2.00023,2.00004,2.00023,7000000.0
2008-04-04 09:31:00,1.99991,2.00004,1.99983,1.99983,7000000.0
2008-04-04 09:32:00,2.00005,2.00009,1.99989,1.99989,7000000.0
2008-04-04 09:33:00,1.9995,1.9995,1.99823,1.99826,8000000.0
2008-04-04 09:34:00,1.99827,1.99853,1.99827,1.99849,7000000.0
2008-04-04 09:35:00,1.99838,1.99862,1.99834,1.99862,10000000.0
2008-04-04 09:36:00,1.99847,1.99862,1.99843,1.99859,8000000.0
2008-04-04 09:37:00,1.99856,1.99856,1.99812,1.99822,11000000.0
2008-04-04 09:38:00,1.99808,1.99878,1.99631,1.99878,11000000.0
2008-04-04 09:39:00,1.99908,1.99919,1.99905,1.99915,7000000.0
2008-04-04 09:40:00,1.99957,2.00008,1.99957,2.00007,9000000.0
2008-04-04 09:41:00,1.99981,1.99981,1.99937,1.99981,8000000.0
2008-04-04 09:42:00,2.00019,2.00059,2.00019,2.00059,10000000.0
2008-04-04 09:43:00,1.9999,2.00025,1.99975,1.99975,11000000.0
2008-04-04 09:44:00,2.00004,2.00031,2.00004,2.00022,8000000.0
2008-04-04 09:45:00,2.00038,2.00085,2.00038,2.00085,7000000.0
2008-04-04 09:46:00,2.0014,2.0014,1.99964,1.99996,11000000.0
2008-04-04 09:47:00,1.99973,1.99973,1.99947,1.99956,9000000.0
2008-04-04 09:48:00,1.99949,1.99974,1.99949,1.99974,7000000.0
2008-04-04 09:49:00,1.99996,2.0008,1.99996,2.00066,11000000.0
2008-04-04 09:50:00,2.00077,2.0008,2.00056,2.0006,8000000.0
2008-04-04 09:51:00,2.0004,2.00093,2.00026,2.00093,8000000.0
2008-04-04 09:52:00,2.00125,2.00125,2.00056,2.00056,8000000.0
2008-04-04 09:53:00,2.00053,2.00096,2.00053,2.00062,10000000.0
2008-04-04 09:54:00,2.00082,2.00105,2.00055,2.00055,10000000.0
2008-04-04 09:55:00,2.00064,2.00071,2.00058,2.00068,8000000.0
2008-04-04 09:56:00,2.00054,2.00073,2.00052,2.00052,10000000.0
2008-04-04 09:57:00,2.00051,2.00114,2.00051,2.00114,8000000.0
2008-04-04 09:58:00,2.00103,2.00103,2.00089,2.00094,8000000.0
2008-04-04 09:59:00,2.00071,2.001,2.00068,2.0009,10000000.0
2008-04-04 10:00:00,2.00069,2.00069,1.99905,1.99925,10000000.0
2008-04-04 10:01:00,1.99868,1.99896,1.99826,1.99896,10000000.0
2008-04-04 10:02:00,1.99912,1.99947,1.99912,1.99947,10000000.0
2008-04-04 10:03:00,1.99947,1.99963,1.99933,1.99963,7000000.0
2008-04-04 10:04:00,1.99995,2.00021,1.99987,1.99987,7000000.0
2008-04-04 10:05:00,1.99994,2.00002,1.9998,1.99982,11000000.0
2008-04-04 10:06:00,1.99996,2.00045,1.99996,2.00045,7000000.0
2008-04-04 10:07:00,2.00029,2.00031,1.99884,1.99884,7000000.0
2008-04-04 10:08:00,1.99798,1.99812,1.9979,1.99793,7000000.0
2008-04-04 10:09:00,1.99799,1.99805,1.99783,1.99783,7000000.0
2008-04-04 10:10:00,1.99806,1.99869,1.99806,1.99867,7000000.0
2008-04-04 10:11:00,1.99862,1.99898,1.99841,1.99898,7000000.0
2008-04-04 10:12:00,1.99815,1.99815,1.99751,1.99772,8000000.0
2008-04-04 10:13:00,1.99752,1.99752,1.99727,1.99727,8000000.0
2008-04-04 10:14:00,1.99762,1.99825,1.99762,1.99817,7000000.0
2008-04-04 10:15:00,1.99784,1.99784,1.99724,1.99731,10000000.0
2008-04-04 10:16:00,1.99743,1.9979,1.99743,1.9979,7000000.0
2008-04-04 10:17:00,1.99804,1.99854,1.99804,1.99854,11000000.0
2008-04-04 10:18:00,1.99901,1.99915,1.999,1.99905,8000000.0
2008-04-04 10:19:00,1.99932,1.9994,1.99895,1.99895,9000000.0
2008-04-04 10:20:00,1.99896,1.99904,1.99893,1.99895,7000000.0
2008-04-04 10:21:00,1.99891,1.99891,1.99863,1.99863,8000000.0
2008-04-04 10:22:00,1.99858,1.99906,1.99858,1.99906,7000000.0
2008-04-04 10:23:00,1.99927,1.99962,1.99927,1.99948,7000000.0
2008-04-04 10:24:00,1.99963,1.99963,1.9987,1.99876,7000000.0
2008-04-04 10:25:00,1.99806,1.99806,1.99775,1.99794,9000000.0
2008-04-04 10:26:00,1.9983,1.9983,1.99787,1.99787,11000000.0
2008-04-04 10:27:00,1.99774,1.99789,1.99753,1.99789,8000000.0
2008-04-04 10:28:00,1.9975,1.99771,1.9973,1.99771,9000000.0
2008-04-04 10:29:00,1.99764,1.99764,1.99725,1.99752,8000000.0
2008-04-04 10:30:00,1.99759,1.99881,1.99759,1.99881,8000000.0
2008-04-04 10:31:00,1.9989,1.99899,1.99873,1.99898,7000000.0
2008-04-04 10:32:00,1.99908,1.99908,1.99883,1.99893,9000000.0
2008-04-04 10:33:00,1.99881,1.99907,1.99881,1.99902,7000000.0
2008-04-04 10:34:00,1.99873,1.99895,1.99872,1.99895,7000000.0
2008-04-04 10:35:00,1.99886,1.99886,1.9985,1.99857,7000000.0
2008-04-04 10:36:00,1.9984,1.99865,1.99839,1.99854,8000000.0
2008-04-04 10:37:00,1.99851,1.99873,1.99846,1.99848,8000000.0
2008-04-04 10:38:00,1.99811,1.99811,1.99791,1.99796,10000000.0
2008-04-04 10:39:00,1.99782,1.99785,1.99752,1.99766,8000000.0
2008-04-04 10:40:00,1.99762,1.99767,1.99753,1.99767,7000000.0
2008-04-04 10:41:00,1.99771,1.99783,1.99761,1.99769,9000000.0
2008-04-04 10:42:00,1.99764,1.99772,1.9975,1.9975,7000000.0
2008-04-04 10:43:00,1.99755,1.99765,1.9974,1.99743,10000000.0
2008-04-04 10:44:00,1.99732,1.99761,1.99732,1.99761,7000000.0
2008-04-04 10:45:00,1.99774,1.99789,1.99765,1.99789,8000000.0
2008-04-04 10:46:00,1.99792,1.99834,1.99792,1.99831,8000000.0
2008-04-04 10:47:00,1.99843,1.99849,1.99813,1.99826,7000000.0
2008-04-04 10:48:00,1.9981,1.99819,1.99792,1.99792,8000000.0
2008-04-04 10:49:00,1.99784,1.99807,1.99784,1.99807,9000000.0
2008-04-04 10:50:00,1.99806,1.99806,1.99781,1.99789,8000000.0
2008-04-04 10:51:00,1.99782,1.99821,1.99777,1.99821,9000000.0
2008-04-04 10:52:00,1.9983,1.99849,1.99823,1.99836,8000000.0
2008-04-04 10:53:00,1.99852,1.99882,1.99846,1.99882,9000000.0
2008-04-04 10:54:00,1.99894,1.99894,1.99851,1.99862,10000000.0
2008-04-04 10:55:00,1.99848,1.99858,1.99848,1.99856,7000000.0
2008-04-04 10:56:00,1.99811,1.99828,1.99612,1.99828,7000000.0
2008-04-04 10:57:00,1.99839,1.99849,1.99811,1.99811,8000000.0
2008-04-04 10:58:00,1.99741,1.9976,1.99741,1.99749,7000000.0
2008-04-04 10:59:00,1.99748,1.99811,1.99748,1.99811,11000000.0
2008-04-04 11:00:00,1.99829,1.9986,1.99719,1.99719,7000000.0
2008-04-04 11:01:00,1.99878,1.99899,1.99876,1.99876,8000000.0
2008-04-04 11:02:00,1.99868,1.99868,1.99805,1.99805,7000000.0
2008-04-04 11:03:00,1.99801,1.99829,1.99801,1.99829,11000000.0
2008-04-04 11:04:00,1.99817,1.99817,1.99794,1.99794,11000000.0
2008-04-04 11:05:00,1.99798,1.99798,1.99748,1.99748,7000000.0
2008-04-04 11:06:00,1.99785,1.99812,1.99784,1.99784,8000000.0
2008-04-04 11:07:00,1.9978,1.99804,1.99777,1.99792,7000000.0
2008-04-04 11:08:00,1.9979,1.99819,1.9979,1.99819,9000000.0
2008-04-04 11:09:00,1.99826,1.99828,1.99816,1.99816,8000000.0
2008-04-04 11:10:00,1.99798,1.99798,1.99746,1.9978,8000000.0
2008-04-04 11:11:00,1.99816,1.99829,1.99812,1.99826,10000000.0
2008-04-04 11:12:00,1.99864,1.99867,1.99815,1.99815,7000000.0
2008-04-04 11:13:00,1.99801,1.9985,1.99774,1.9985,11000000.0
2008-04-04 11:14:00,1.99904,1.99932,1.99904,1.99926,11000000.0
2008-04-04 11:15:00,1.99939,1.99958,1.99939,1.99952,7000000.0
2008-04-04 11:16:00,1.99958,1.99958,1.99945,1.99949,7000000.0
2008-04-04 11:17:00,1.9995,2.00023,1.99944,2.00023,7000000.0
2008-04-04 11:18:00,2.00032,2.00041,1.99999,2.00041,10000000.0
2008-04-04 11:19:00,2.00041,2.00043,2.00027,2.00036,11000000.0
2008-04-04 11:20:00,2.00055,2.00067,2.00035,2.00067,8000000.0
2008-04-04 11:21:00,2.0004,2.00068,2.00036,2.00068,7000000.0
2008-04-04 11:22:00,2.00083,2.0009,2.00079,2.00087,8000000.0
2008-04-04 11:23:00,2.0009,2.00095,2.00081,2.00081,8000000.0
2008-04-04 11:24:00,2.00059,2.00059,2.00025,2.00025,7000000.0
2008-04-04 11:25:00,2.00018,2.00018,1.99998,1.99998,8000000.0
2008-04-04 11:26:00,2.0001,2.0001,1.99976,1.99976,11000000.0
2008-04-04 11:27:00,1.99972,1.99989,1.99959,1.99959,8000000.0
2008-04-04 11:28:00,1.99937,1.99948,1.99937,1.99948,7000000.0
2008-04-04 11:29:00,1.99912,1.99912,1.99867,1.99871,8000000.0
2008-04-04 11:30:00,1.99858,1.99872,1.99852,1.99872,7000000.0
2008-04-04 11:31:00,1.99871,1.99878,1.99853,1.99867,11000000.0
2008-04-04 11:32:00,1.99875,1.99882,1.9985,1.99882,11000000.0
2008-04-04 11:33:00,1.9987,1.9987,1.99837,1.99844,7000000.0
2008-04-04 11:34:00,1.99812,1.99856,1.99805,1.99856,7000000.0
2008-04-04 11:35:00,1.99864,1.99879,1.99848,1.99879,10000000.0
2008-04-04 11:36:00,1.99874,1.99874,1.99808,1.99808,8000000.0
2008-04-04 11:37:00,1.99805,1.9981,1.99772,1.9981,8000000.0
2008-04-04 11:38:00,1.99827,1.9984,1.99827,1.99835,9000000.0
2008-04-04 11:39:00,1.99831,1.99862,1.99831,1.99862,9000000.0
2008-04-04 11:40:00,1.99843,1.9988,1.99843,1.99857,11000000.0
2008-04-04 11:41:00,1.99855,1.99864,1.99853,1.99855,11000000.0
2008-04-04 11:42:00,1.99854,1.99871,1.99853,1.99861,11000000.0
2008-04-04 11:43:00,1.99818,1.9982,1.99784,1.99784,7000000.0
2008-04-04 11:44:00,1.99782,1.99782,1.99765,1.99774,7000000.0
2008-04-04 11:45:00,1.99753,1.99774,1.99744,1.99744,11000000.0
2008-04-04 11:46:00,1.99761,1.9978,1.99739,1.99739,7000000.0
2008-04-04 11:47:00,1.99745,1.99796,1.99745,1.99796,9000000.0
2008-04-04 11:48:00,1.99758,1.99782,1.99758,1.99769,10000000.0
2008-04-04 11:49:00,1.99843,1.99851,1.99834,1.99838,7000000.0
2008-04-04 11:50:00,1.99871,1.99899,1.99864,1.99864,7000000.0
2008-04-04 11:51:00,1.99849,1.99849,1.99807,1.99837,8000000.0
2008-04-04 11:52:00,1.99829,1.99864,1.99829,1.99864,10000000.0
2008-04-04 11:53:00,1.99882,1.99905,1.9988,1.9988,10000000.0
2008-04-04 11:54:00,1.99855,1.99878,1.99855,1.99871,9000000.0
2008-04-04 11:55:00,1.9987,1.99876,1.99855,1.99876,8000000.0
2008-04-04 11:56:00,1.99903,1.99938,1.99903,1.99938,11000000.0
2008-04-04 11:57:00,1.99986,2.0003,1.99986,2.0,8000000.0
2008-04-04 11:58:00,1.99953,1.99953,1.99913,1.99933,9000000.0
2008-04-04 11:59:00,1.99917,1.99917,1.99864,1.99864,7000000.0
2008-04-04 12:00:00,1.99805,1.99842,1.998,1.99842,7000000.0
2008-04-04 12:01:00,1.99804,1.99819,1.99788,1.99788,10000000.0
2008-04-04 12:02:00,1.99775,1.99775,1.99739,1.9974,10000000.0
2008-04-04 12:03:00,1.99732,1.99739,1.99724,1.99731,7000000.0
2008-04-04 12:04:00,1.99746,1.9979,1.99744,1.9979,9000000.0
2008-04-04 12:05:00,1.99806,1.99818,1.99791,1.99818,11000000.0
2008-04-04 12:06:00,1.99741,1.99828,1.99727,1.99802,7000000.0
2008-04-04 12:07:00,1.99839,1.99844,1.99816,1.99836,7000000.0
2008-04-04 12:08:00,1.99848,1.99873,1.99848,1.99865,9000000.0
2008-04-04 12:09:00,1.99869,1.99869,1.99827,1.99843,8000000.0
2008-04-04 12:10:00,1.99838,1.99838,1.99798,1.99798,8000000.0
2008-04-04 12:11:00,1.99784,1.99784,1.99759,1.99759,7000000.0
2008-04-04 12:12:00,1.9971,1.99775,1.9969,1.99775,7000000.0
2008-04-04 12:13:00,1.99742,1.99811,1.99742,1.99804,10000000.0
2008-04-04 12:14:00,1.99815,1.99821,1.99795,1.99806,8000000.0
2008-04-04 12:15:00,1.99787,1.99791,1.99768,1.99791,8000000.0
2008-04-04 12:16:00,1.99828,1.99828,1.99735,1.9978,8000000.0
2008-04-04 12:17:00,1.99786,1.99794,1.99721,1.99751,8000000.0
2008-04-04 12:18:00,1.99809,1.99809,1.99656,1.99765,11000000.0
2008-04-04 12:19:00,1.99722,1.99795,1.99717,1.99758,9000000.0
2008-04-04 12:20:00,1.99859,1.99859,1.99698,1.9973,10000000.0
2008-04-04 12:21:00,1.99758,1.99804,1.9961,1.9961,7000000.0
2008-04-04 12:22:00,1.99757,1.99787,1.99724,1.99727,8000000.0
2008-04-04 12:23:00,1.99731,1.99746,1.99692,1.99706,7000000.0
2008-04-04 12:24:00,1.99745,1.99758,1.99679,1.99717,7000000.0
2008-04-04 12:25:00,1.998,1.99805,1.99785,1.99805,9000000.0
2008-04-04 12:26:00,1.99816,1.99816,1.99798,1.99798,8000000.0
2008-04-04 12:27:00,1.99794,1.99817,1.99792,1.99808,10000000.0
2008-04-04 12:28:00,1.99803,1.99806,1.99779,1.9979,9000000.0
2008-04-04 12:29:00,1.99781,1.99794,1.9977,1.99791,9000000.0
2008-04-04 12:30:00,1.99808,1.99888,1.99806,1.99888,7000000.0
2008-04-04 12:31:00,1.99904,1.99912,1.99895,1.99903,11000000.0
2008-04-04 12:32:00,1.99867,1.99867,1.99836,1.99836,7000000.0
2008-04-04 12:33:00,1.99826,1.99826,1.99785,1.99785,7000000.0
2008-04-04 12:34:00,1.99759,1.99781,1.99759,1.99773,7000000.0
2008-04-04 12:35:00,1.99763,1.99781,1.99703,1.99748,8000000.0
2008-04-04 12:36:00,1.99789,1.99806,1.99789,1.9979,8000000.0
2008-04-04 12:37:00,1.99785,1.998,1.99785,1.99795,9000000.0
2008-04-04 12:38:00,1.99785,1.99823,1.99785,1.99823,8000000.0
2008-04-04 12:39:00,1.99813,1.99818,1.9978,1.9978,9000000.0
2008-04-04 12:40:00,1.9977,1.99802,1.9977,1.99784,7000000.0
2008-04-04 12:41:00,1.9981,1.99811,1.99798,1.998,8000000.0
2008-04-04 12:42:00,1.99819,1.99854,1.99819,1.99854,9000000.0
2008-04-04 12:43:00,1.99854,1.99873,1.9985,1.9985,9000000.0
2008-04-04 12:44:00,1.99866,1.99877,1.9985,1.99877,8000000.0
2008-04-04 12:45:00,1.99874,1.99875,1.99835,1.99864,10000000.0
2008-04-04 12:46:00,1.99867,1.99883,1.99861,1.99865,9000000.0
2008-04-04 12:47:00,1.99874,1.99884,1.99856,1.99881,10000000.0
2008-04-04 12:48:00,1.99882,1.99894,1.99873,1.99873,11000000.0
2008-04-04 12:49:00,1.99867,1.99867,1.99819,1.99819,7000000.0
2008-04-04 12:50:00,1.99818,1.99827,1.9981,1.99826,7000000.0
2008-04-04 12:51:00,1.99868,1.99872,1.99856,1.99861,8000000.0
2008-04-04 12:52:00,1.9987,1.99873,1.99838,1.99872,11000000.0
2008-04-04 12:53:00,1.99868,1.99878,1.99857,1.99872,8000000.0
2008-04-04 12:54:00,1.99866,1.99866,1.99803,1.99803,7000000.0
2008-04-04 12:55:00,1.99783,1.99783,1.99764,1.99768,8000000.0
2008-04-04 12:56:00,1.99776,1.99791,1.99776,1.99791,7000000.0
2008-04-04 12:57:00,1.99795,1.99826,1.99789,1.99826,7000000.0
2008-04-04 12:58:00,1.99821,1.99829,1.99812,1.99825,8000000.0
2008-04-04 12:59:00,1.99856,1.99919,1.99855,1.99915,7000000.0
2008-04-04 13:00:00,1.99981,1.99991,1.99967,1.99978,8000000.0
2008-04-04 13:01:00,1.99959,1.9996,1.99942,1.99942,8000000.0
2008-04-04 13:02:00,1.99949,1.99965,1.99928,1.99965,7000000.0
2008-04-04 13:03:00,1.99957,1.99987,1.99957,1.99987,8000000.0
2008-04-04 13:04:00,1.99992,2.00005,1.99992,2.00005,7000000.0
2008-04-04 13:05:00,1.99943,1.99943,1.999,1.99923,8000000.0
2008-04-04 13:06:00,1.9995,1.9995,1.99929,1.99937,7000000.0
2008-04-04 13:07:00,1.99822,1.99822,1.99768,1.99776,7000000.0
2008-04-04 13:08:00,1.99767,1.99793,1.99767,1.9978,10000000.0
2008-04-04 13:09:00,1.99789,1.99789,1.99763,1.9978,7000000.0
2008-04-04 13:10:00,1.99782,1.99805,1.99752,1.99755,9000000.0
2008-04-04 13:11:00,1.99823,1.99883,1.99822,1.99882,8000000.0
2008-04-04 13:12:00,1.99886,1.99894,1.99862,1.99884,8000000.0
2008-04-04 13:13:00,1.99866,1.99866,1.99837,1.99853,9000000.0
2008-04-04 13:14:00,1.99839,1.99848,1.99822,1.99833,7000000.0
2008-04-04 13:15:00,1.99824,1.99827,1.99807,1.99827,8000000.0
2008-04-04 13:16:00,1.9981,1.99836,1.9981,1.99836,8000000.0
2008-04-04 13:17:00,1.99881,1.99912,1.99881,1.99912,9000000.0
2008-04-04 13:18:00,1.99916,1.99916,1.99873,1.99891,10000000.0
2008-04-04 13:19:00,1.9989,1.99895,1.99877,1.99895,8000000.0
2008-04-04 13:20:00,1.99901,1.99901,1.99886,1.99893,8000000.0
2008-04-04 13:21:00,1.99895,1.9991,1.99893,1.99893,7000000.0
2008-04-04 13:22:00,1.9987,1.99884,1.99852,1.99863,11000000.0
2008-04-04 13:23:00,1.99837,1.99853,1.99835,1.99847,8000000.0
2008-04-04 13:24:00,1.99836,1.99836,1.99795,1.99795,7000000.0
2008-04-04 13:25:00,1.99782,1.99797,1.99773,1.99773,11000000.0
2008-04-04 13:26:00,1.99788,1.99788,1.99766,1.99778,10000000.0
2008-04-04 13:27:00,1.99737,1.99737,1.99711,1.99711,8000000.0
2008-04-04 13:28:00,1.99749,1.99806,1.99749,1.99806,21000000.0
2008-04-04 13:29:00,1.99814,1.99818,1.99806,1.99818,17000000.0
2008-04-04 13:30:00,1.99825,1.99829,1.99822,1.99822,7000000.0
2008-04-04 13:31:00,1.99817,1.99826,1.99817,1.99826,9000000.0
2008-04-04 13:32:00,1.99834,1.9984,1.99833,1.99839,14000000.0
2008-04-04 13:33:00,1.99816,1.99816,1.99765,1.99765,14000000.0
2008-04-04 13:34:00,1.99824,1.99824,1.99808,1.99823,31000000.0
2008-04-04 13:35:00,1.99828,1.99836,1.99825,1.99836,17000000.0
2008-04-04 13:36:00,1.99838,1.99895,1.9982,1.99895,24000000.0
2008-04-04 13:37:00,1.99889,1.99889,1.99818,1.99848,10000000.0
2008-04-04 13:38:00,1.99873,1.99876,1.99842,1.99842,18000000.0
2008-04-04 13:39:00,1.99839,1.99839,1.99826,1.99833,15000000.0
2008-04-04 13:40:00,1.99842,1.99868,1.99842,1.99868,29000000.0
2008-04-04 13:41:00,1.99857,1.99857,1.99828,1.99828,13000000.0
2008-04-04 13:42:00,1.99827,1.9984,1.99818,1.99823,8000000.0
2008-04-04 13:43:00,1.99816,1.99829,1.99805,1.99823,10000000.0
2008-04-04 13:44:00,1.99837,1.99837,1.9981,1.99824,26000000.0
2008-04-04 13:45:00,1.99831,1.99831,1.99789,1.99793,22000000.0
2008-04-04 13:46:00,1.9978,1.99795,1.99779,1.99779,19000000.0
2008-04-04 13:47:00,1.99796,1.99826,1.99778,1.99826,17000000.0
2008-04-04 13:48:00,1.99786,1.99802,1.9977,1.99802,22000000.0
2008-04-04 13:49:00,1.99832,1.99832,1.99793,1.99793,24000000.0
2008-04-04 13:50:00,1.99839,1.99855,1.99839,1.99855,15000000.0
2008-04-04 13:51:00,1.99867,1.99924,1.99867,1.99924,22000000.0
2008-04-04 13:52:00,1.99899,1.99899,1.99785,1.99808,32000000.0
2008-04-04 13:53:00,1.99813,1.99847,1.99813,1.99845,28000000.0
2008-04-04 13:54:00,1.99854,1.99854,1.9981,1.9981,31000000.0
2008-04-04 13:55:00,1.9982,1.99846,1.9982,1.99846,20000000.0
2008-04-04 13:56:00,1.99844,1.99844,1.99808,1.99808,24000000.0
2008-04-04 13:57:00,1.998,1.998,1.9978,1.99787,34000000.0
2008-04-04 13:58:00,1.99806,1.99834,1.99787,1.99834,16000000.0
2008-04-04 13:59:00,1.99904,1.99952,1.99897,1.99952,30000000.0
2008-04-04 14:00:00,1.99953,1.99953,1.99819,1.99842,39000000.0
2008-04-04 14:01:00,1.99854,1.99863,1.99854,1.99859,30000000.0
2008-04-04 14:02:00,1.99858,1.99858,1.99851,1.99851,19000000.0
2008-04-04 14:03:00,1.99842,1.99842,1.99808,1.9983,23000000.0
2008-04-04 14:04:00,1.99819,1.99819,1.99771,1.9979,33000000.0
2008-04-04 14:05:00,1.99777,1.9981,1.99774,1.9981,28000000.0
2008-04-04 14:06:00,1.99779,1.99811,1.99722,1.99722,31000000.0
2008-04-04 14:07:00,1.99784,1.99837,1.99784,1.9982,31000000.0
2008-04-04 14:08:00,1.99762,1.99762,1.99649,1.99649,27000000.0
2008-04-04 14:09:00,1.99617,1.99638,1.99614,1.99632,27000000.0
2008-04-04 14:10:00,1.99641,1.99641,1.99535,1.99535,24000000.0
2008-04-04 14:11:00,1.99538,1.99606,1.99536,1.99606,21000000.0
2008-04-04 14:12:00,1.99633,1.9965,1.99609,1.9965,22000000.0
2008-04-04 14:13:00,1.99653,1.99665,1.99641,1.99653,13000000.0
2008-04-04 14:14:00,1.99622,1.99622,1.99602,1.99602,21000000.0
2008-04-04 14:15:00,1.99616,1.99658,1.99616,1.99648,25000000.0
2008-04-04 14:16:00,1.99601,1.9961,1.99567,1.99567,26000000.0
2008-04-04 14:17:00,1.9955,1.9955,1.99525,1.99538,32000000.0
2008-04-04 14:18:00,1.99545,1.99573,1.99545,1.99573,27000000.0
2008-04-04 14:19:00,1.99587,1.99591,1.99577,1.99577,35000000.0
2008-04-04 14:20:00,1.99602,1.99606,1.99571,1.99571,32000000.0
2008-04-04 14:21:00,1.99596,1.99602,1.99573,1.99591,39000000.0
2008-04-04 14:22:00,1.99579,1.99585,1.99559,1.99576,22000000.0
2008-04-04 14:23:00,1.99597,1.99605,1.99575,1.99582,40000000.0
2008-04-04 14:24:00,1.9958,1.99584,1.99562,1.99569,10000000.0
2008-04-04 14:25:00,1.99547,1.99547,1.99475,1.99475,35000000.0
2008-04-04 14:26:00,1.99459,1.99464,1.99413,1.99464,18000000.0
2008-04-04 14:27:00,1.99501,1.99605,1.99478,1.99604,28000000.0
2008-04-04 14:28:00,1.99632,1.99632,1.99382,1.99382,21000000.0
2008-04-04 14:29:00,1.99355,1.99378,1.99341,1.99361,16000000.0
2008-04-04 14:30:00,2.00085,2.00843,2.00085,2.00842,25000000.0
2008-04-04 14:31:00,2.00246,2.00246,1.99762,2.0012,26000000.0
2008-04-04 14:32:00,2.00377,2.00377,2.00216,2.00216,32000000.0
2008-04-04 14:33:00,2.00311,2.00562,2.00311,2.00562,20000000.0
2008-04-04 14:34:00,2.0051,2.0051,2.0037,2.00418,25000000.0
2008-04-04 14:35:00,2.00326,2.00326,2.00071,2.00071,23000000.0
2008-04-04 14:36:00,1.9998,2.00118,1.99966,2.00118,11000000.0
2008-04-04 14:37:00,2.00113,2.00113,2.00034,2.0004,41000000.0
2008-04-04 14:38:00,2.00013,2.00013,1.99675,1.99675,54000000.0
2008-04-04 14:39:00,1.99671,1.99793,1.99671,1.99793,36000000.0
2008-04-04 14:40:00,1.99878,2.00122,1.99878,1.99959,36000000.0
2008-04-04 14:41:00,1.99926,1.99983,1.99769,1.99769,41000000.0
2008-04-04 14:42:00,1.99499,1.99499,1.99339,1.99414,19000000.0
2008-04-04 14:43:00,1.9951,1.99783,1.9951,1.99783,20000000.0
2008-04-04 14:44:00,1.99803,1.99908,1.99803,1.99908,25000000.0
2008-04-04 14:45:00,1.99936,1.99959,1.99911,1.99911,33000000.0
2008-04-04 14:46:00,1.99871,1.99882,1.99843,1.99843,11000000.0
2008-04-04 14:47:00,1.99875,1.99948,1.99875,1.99946,7000000.0
2008-04-04 14:48:00,1.99975,2.00022,1.99952,1.99952,21000000.0
2008-04-04 14:49:00,1.99886,1.99927,1.99886,1.99927,32000000.0
2008-04-04 14:50:00,1.99919,1.9996,1.99862,1.99862,33000000.0
2008-04-04 14:51:00,1.99756,1.99814,1.99756,1.99814,37000000.0
2008-04-04 14:52:00,1.99793,1.99793,1.99749,1.99771,17000000.0
2008-04-04 14:53:00,1.99752,1.99806,1.99695,1.99782,22000000.0
2008-04-04 14:54:00,1.99639,1.99712,1.99639,1.9966,17000000.0
2008-04-04 14:55:00,1.99727,1.99727,1.99586,1.99586,7000000.0
2008-04-04 14:56:00,1.99571,1.99609,1.99571,1.99609,21000000.0
2008-04-04 14:57:00,1.99646,1.99646,1.99621,1.99637,12000000.0
2008-04-04 14:58:00,1.99661,1.99693,1.99645,1.99664,31000000.0
2008-04-04 14:59:00,1.99656,1.99658,1.99642,1.99642,20000000.0
2008-04-04 15:00:00,1.99612,1.99621,1.99591,1.99621,32000000.0
2008-04-04 15:01:00,1.99597,1.99607,1.9956,1.9956,14000000.0
2008-04-04 15:02:00,1.99552,1.99568,1.99529,1.99529,26000000.0
2008-04-04 15:03:00,1.99518,1.9957,1.99518,1.99545,30000000.0
2008-04-04 15:04:00,1.99552,1.99563,1.99536,1.99547,29000000.0
2008-04-04 15:05:00,1.9954,1.99579,1.9954,1.99579,28000000.0
2008-04-04 15:06:00,1.99607,1.99649,1.99607,1.99624,16000000.0
2008-04-04 15:07:00,1.99625,1.99629,1.99614,1.99629,26000000.0
2008-04-04 15:08:00,1.99649,1.99682,1.99643,1.99682,25000000.0
2008-04-04 15:09:00,1.99731,1.99763,1.99731,1.99743,34000000.0
2008-04-04 15:10:00,1.99722,1.99746,1.99708,1.99746,36000000.0
2008-04-04 15:11:00,1.99804,1.99897,1.99804,1.99854,27000000.0
2008-04-04 15:12:00,1.99852,2.0001,1.99852,2.0,26000000.0
2008-04-04 15:13:00,1.99962,1.99962,1.9982,1.99826,41000000.0
2008-04-04 15:14:00,1.99841,1.99862,1.99829,1.99848,30000000.0
2008-04-04 15:15:00,1.9986,1.99989,1.9986,1.99989,21000000.0
2008-04-04 15:16:00,2.00017,2.00052,2.00017,2.00036,9000000.0
2008-04-04 15:17:00,2.00008,2.00008,1.99908,1.99908,26000000.0
2008-04-04 15:18:00,1.99872,1.99872,1.9981,1.9981,10000000.0
2008-04-04 15:19:00,1.99758,1.99759,1.99705,1.99759,16000000.0
2008-04-04 15:20:00,1.99691,1.99691,1.99574,1.99574,20000000.0
2008-04-04 15:21:00,1.99538,1.99615,1.99538,1.99615,12000000.0
2008-04-04 15:22:00,1.99626,1.99683,1.99606,1.99683,22000000.0
2008-04-04 15:23:00,1.99723,1.99799,1.99716,1.99799,36000000.0
2008-04-04 15:24:00,1.99821,1.99855,1.99821,1.99855,20000000.0
2008-04-04 15:25:00,1.99836,1.99843,1.99825,1.99843,14000000.0
2008-04-04 15:26:00,1.99828,1.99846,1.9982,1.9982,40000000.0
2008-04-04 15:27:00,1.99809,1.99834,1.99808,1.99834,32000000.0
2008-04-04 15:28:00,1.99853,1.9986,1.99824,1.9986,55000000.0
2008-04-04 15:29:00,1.99811,1.99811,1.99627,1.99627,47000000.0
2008-04-04 15:30:00,1.99674,1.99863,1.99674,1.99863,71000000.0
2008-04-04 15:31:00,1.99872,1.99872,1.99818,1.99818,58000000.0
2008-04-04 15:32:00,1.99815,1.99855,1.99801,1.99801,25000000.0
2008-04-04 15:33:00,1.99807,2.00002,1.99807,2.00002,32000000.0
2008-04-04 15:34:00,2.00123,2.00124,2.00097,2.00117,22000000.0
2008-04-04 15:35:00,2.00093,2.00098,2.00034,2.00034,30000000.0
2008-04-04 15:36:00,2.00045,2.00045,1.99875,1.99875,23000000.0
2008-04-04 15:37:00,1.99909,1.99974,1.99908,1.99908,24000000.0
2008-04-04 15:38:00,1.99898,1.9993,1.99898,1.99929,61000000.0
2008-04-04 15:39:00,1.99916,1.9993,1.99893,1.99921,40000000.0
2008-04-04 15:40:00,2.00016,2.00091,2.00016,2.00089,37000000.0
2008-04-04 15:41:00,2.00132,2.00136,2.00116,2.00128,43000000.0
2008-04-04 15:42:00,2.00136,2.00144,2.00117,2.00131,41000000.0
2008-04-04 15:43:00,2.00135,2.00174,2.00115,2.00174,30000000.0
2008-04-04 15:44:00,2.00174,2.00189,2.00135,2.00135,29000000.0
2008-04-04 15:45:00,2.0014,2.00193,2.0014,2.00193,36000000.0
2008-04-04 15:46:00,2.00239,2.00239,2.0022,2.00222,24000000.0
2008-04-04 15:47:00,2.0023,2.0023,2.002,2.00204,31000000.0
2008-04-04 15:48:00,2.00189,2.00204,2.00189,2.00201,33000000.0
2008-04-04 15:49:00,2.00234,2.00268,2.00226,2.00226,25000000.0
2008-04-04 15:50:00,2.00213,2.00303,2.00213,2.00303,11000000.0
2008-04-04 15:51:00,2.00264,2.00264,2.00167,2.00192,37000000.0
2008-04-04 15:52:00,2.00146,2.00146,2.00067,2.00073,23000000.0
2008-04-04 15:53:00,2.00033,2.00033,1.99997,1.99997,15000000.0
2008-04-04 15:54:00,2.00014,2.00014,1.9992,1.9992,26000000.0
2008-04-04 15:55:00,1.99927,1.99934,1.9992,1.9992,33000000.0
2008-04-04 15:56:00,1.99903,1.99904,1.99891,1.99897,36000000.0
2008-04-04 15:57:00,1.99869,1.99869,1.99775,1.99775,34000000.0
2008-04-04 15:58:00,1.99739,1.99818,1.99729,1.99818,24000000.0
2008-04-04 15:59:00,1.99807,1.99827,1.99785,1.99827,23000000.0
2008-04-04 16:00:00,1.99874,1.99934,1.99874,1.99934,51000000.0
2008-04-04 16:01:00,1.99948,1.99984,1.99948,1.99984,31000000.0
2008-04-04 16:02:00,1.99943,1.99943,1.9989,1.99897,29000000.0
2008-04-04 16:03:00,1.99879,1.99965,1.99879,1.99965,51000000.0
2008-04-04 16:04:00,2.00028,2.00072,2.00028,2.00054,38000000.0
2008-04-04 16:05:00,2.0004,2.0008,2.00008,2.0008,37000000.0
2008-04-04 16:06:00,2.00094,2.00094,2.00042,2.00042,33000000.0
2008-04-04 16:07:00,2.00038,2.00051,2.00001,2.00051,37000000.0
2008-04-04 16:08:00,2.00068,2.00087,2.00058,2.00058,37000000.0
2008-04-04 16:09:00,2.00057,2.00107,2.00057,2.00078,44000000.0
2008-04-04 16:10:00,2.00098,2.00098,2.00079,2.00079,41000000.0
2008-04-04 16:11:00,2.00094,2.00094,2.00061,2.00061,27000000.0
2008-04-04 16:12:00,2.00046,2.00059,2.00042,2.00057,22000000.0
2008-04-04 16:13:00,2.00074,2.00078,1.99977,1.99983,38000000.0
2008-04-04 16:14:00,1.99979,2.00006,1.99959,1.99959,41000000.0
2008-04-04 16:15:00,1.99977,1.99977,1.99916,1.99954,42000000.0
2008-04-04 16:16:00,1.99937,1.99937,1.99914,1.99927,45000000.0
2008-04-04 16:17:00,1.99965,1.99975,1.99934,1.99975,22000000.0
2008-04-04 16:18:00,1.9995,1.99973,1.99931,1.99967,49000000.0
2008-04-04 16:19:00,1.99949,1.99982,1.99949,1.99955,27000000.0
2008-04-04 16:20:00,1.99935,1.99968,1.99931,1.99961,52000000.0
2008-04-04 16:21:00,1.99957,1.99957,1.99914,1.99914,37000000.0
2008-04-04 16:22:00,1.99919,1.99919,1.99874,1.99889,50000000.0
2008-04-04 16:23:00,1.99894,1.99894,1.99856,1.99861,48000000.0
2008-04-04 16:24:00,1.99847,1.99847,1.9982,1.9982,44000000.0
2008-04-04 16:25:00,1.99799,1.99799,1.99763,1.99783,28000000.0
2008-04-04 16:26:00,1.99808,1.9981,1.9978,1.9978,41000000.0
2008-04-04 16:27:00,1.99738,1.99738,1.99712,1.99719,46000000.0
2008-04-04 16:28:00,1.99634,1.99644,1.99573,1.99573,34000000.0
2008-04-04 16:29:00,1.99545,1.99545,1.99402,1.99402,24000000.0
2008-04-04 16:30:00,1.99371,1.99452,1.99371,1.99452,43000000.0
2008-04-04 16:31:00,1.99473,1.9949,1.99454,1.99458,36000000.0
2008-04-04 16:32:00,1.99459,1.99536,1.99459,1.99536,34000000.0
2008-04-04 16:33:00,1.99532,1.99548,1.99514,1.99518,41000000.0
2008-04-04 16:34:00,1.99518,1.99518,1.99463,1.99488,29000000.0
2008-04-04 16:35:00,1.99502,1.99518,1.99477,1.99508,53000000.0
2008-04-04 16:36:00,1.99508,1.99509,1.99486,1.99493,43000000.0
2008-04-04 16:37:00,1.995,1.99512,1.9949,1.99512,56000000.0
2008-04-04 16:38:00,1.99511,1.99513,1.99487,1.99498,34000000.0
2008-04-04 16:39:00,1.99521,1.99574,1.99501,1.99574,43000000.0
2008-04-04 16:40:00,1.99667,1.99667,1.99626,1.99641,63000000.0
2008-04-04 16:41:00,1.99605,1.99618,1.99584,1.99593,44000000.0
2008-04-04 16:42:00,1.99533,1.99533,1.99479,1.99523,57000000.0
2008-04-04 16:43:00,1.99483,1.99498,1.99474,1.99475,20000000.0
2008-04-04 16:44:00,1.99474,1.99483,1.99453,1.9946,34000000.0
2008-04-04 16:45:00,1.99461,1.99504,1.99461,1.99499,41000000.0
2008-04-04 16:46:00,1.99511,1.99511,1.99466,1.99479,59000000.0
2008-04-04 16:47:00,1.99489,1.99489,1.99446,1.99488,55000000.0
2008-04-04 16:48:00,1.99478,1.99478,1.99458,1.9947,46000000.0
2008-04-04 16:49:00,1.99464,1.99532,1.99464,1.99532,35000000.0
2008-04-04 16:50:00,1.99554,1.99576,1.99528,1.99528,45000000.0
2008-04-04 16:51:00,1.995,1.995,1.99476,1.99476,30000000.0
2008-04-04 16:52:00,1.99467,1.99487,1.99467,1.9948,30000000.0
2008-04-04 16:53:00,1.99476,1.99501,1.99476,1.99497,19000000.0
2008-04-04 16:54:00,1.9949,1.99499,1.99469,1.99499,18000000.0
2008-04-04 16:55:00,1.99469,1.99469,1.99452,1.99458,40000000.0
2008-04-04 16:56:00,1.9952,1.99612,1.9952,1.99602,37000000.0
2008-04-04 16:57:00,1.99606,1.99606,1.99538,1.99551,17000000.0
2008-04-04 16:58:00,1.99565,1.99666,1.99565,1.99666,45000000.0
2008-04-04 16:59:00,1.99696,1.99906,1.99696,1.99906,39000000.0
2008-04-04 17:00:00,1.99872,1.99872,1.99784,1.99784,47000000.0
2008-04-04 17:01:00,1.99765,1.9979,1.99765,1.99767,26000000.0
2008-04-04 17:02:00,1.99768,1.99768,1.99742,1.99746,33000000.0
2008-04-04 17:03:00,1.99747,1.99747,1.99696,1.99711,33000000.0
2008-04-04 17:04:00,1.99737,1.99761,1.99722,1.99723,37000000.0
2008-04-04 17:05:00,1.99706,1.99724,1.99696,1.9972,35000000.0
2008-04-04 17:06:00,1.9975,1.99759,1.99743,1.99755,46000000.0
2008-04-04 17:07:00,1.99762,1.99769,1.99754,1.99765,33000000.0
2008-04-04 17:08:00,1.99781,1.99796,1.99747,1.99747,45000000.0
2008-04-04 17:09:00,1.99725,1.99725,1.99658,1.99658,47000000.0
2008-04-04 17:10:00,1.99653,1.99653,1.99571,1.99579,36000000.0
2008-04-04 17:11:00,1.99574,1.99574,1.99556,1.99556,44000000.0
2008-04-04 17:12:00,1.99582,1.99586,1.9956,1.9956,23000000.0
2008-04-04 17:13:00,1.99578,1.99666,1.99578,1.99666,35000000.0
2008-04-04 17:14:00,1.99647,1.99658,1.99645,1.99657,27000000.0
2008-04-04 17:15:00,1.99674,1.99708,1.99674,1.99704,26000000.0
2008-04-04 17:16:00,1.99731,1.99782,1.99731,1.99776,27000000.0
2008-04-04 17:17:00,1.99776,1.99776,1.99754,1.9977,38000000.0
2008-04-04 17:18:00,1.99764,1.99764,1.99689,1.99689,29000000.0
2008-04-04 17:19:00,1.99646,1.99649,1.99635,1.99649,19000000.0
2008-04-04 17:20:00,1.99644,1.99647,1.99627,1.99643,29000000.0
2008-04-04 17:21:00,1.99661,1.99667,1.99653,1.99665,26000000.0
2008-04-04 17:22:00,1.99685,1.99688,1.9966,1.99663,30000000.0
2008-04-04 17:23:00,1.99677,1.99725,1.99677,1.99703,32000000.0
2008-04-04 17:24:00,1.99705,1.99713,1.99694,1.997,23000000.0
2008-04-04 17:25:00,1.99707,1.99707,1.99667,1.99674,20000000.0
2008-04-04 17:26:00,1.9966,1.99677,1.9966,1.99668,18000000.0
2008-04-04 17:27:00,1.99685,1.99685,1.99654,1.99666,44000000.0
2008-04-04 17:28:00,1.99683,1.99683,1.9963,1.99635,39000000.0
2008-04-04 17:29:00,1.99603,1.99619,1.99601,1.99601,36000000.0
2008-04-04 17:30:00,1.99579,1.99582,1.99565,1.99565,61000000.0
2008-04-04 17:31:00,1.99493,1.99493,1.99415,1.99442,62000000.0
2008-04-04 17:32:00,1.99449,1.99526,1.99449,1.99526,54000000.0
2008-04-04 17:33:00,1.9952,1.9952,1.99487,1.99514,64000000.0
2008-04-04 17:34:00,1.99531,1.99571,1.99531,1.99571,60000000.0
2008-04-04 17:35:00,1.99545,1.99547,1.99534,1.99534,43000000.0
2008-04-04 17:36:00,1.9951,1.9951,1.99497,1.99498,58000000.0
2008-04-04 17:37:00,1.99492,1.99492,1.99479,1.99479,47000000.0
2008-04-04 17:38:00,1.99472,1.99485,1.99466,1.99485,44000000.0
2008-04-04 17:39:00,1.99499,1.99512,1.99499,1.99512,41000000.0
2008-04-04 17:40:00,1.99548,1.99601,1.99548,1.99601,59000000.0
2008-04-04 17:41:00,1.99592,1.99595,1.99575,1.99595,50000000.0
2008-04-04 17:42:00,1.99595,1.99607,1.99595,1.99599,37000000.0
2008-04-04 17:43:00,1.99593,1.99613,1.9959,1.9959,33000000.0
2008-04-04 17:44:00,1.99595,1.99614,1.99594,1.99595,46000000.0
2008-04-04 17:45:00,1.99591,1.99614,1.99591,1.99614,49000000.0
2008-04-04 17:46:00,1.99599,1.99599,1.9957,1.9957,56000000.0
2008-04-04 17:47:00,1.99609,1.99609,1.99576,1.99576,65000000.0
2008-04-04 17:48:00,1.99581,1.99584,1.99536,1.99536,61000000.0
2008-04-04 17:49:00,1.99449,1.9952,1.99449,1.9952,72000000.0
2008-04-04 17:50:00,1.99555,1.99562,1.99546,1.99557,53000000.0
2008-04-04 17:51:00,1.99568,1.99586,1.99564,1.99586,54000000.0
2008-04-04 17:52:00,1.99597,1.99599,1.99592,1.99593,51000000.0
2008-04-04 17:53:00,1.99586,1.99586,1.99552,1.99552,42000000.0
2008-04-04 17:54:00,1.9957,1.9958,1.99561,1.99566,32000000.0
2008-04-04 17:55:00,1.99563,1.99563,1.99502,1.99503,32000000.0
2008-04-04 17:56:00,1.99506,1.99514,1.995,1.99501,47000000.0
2008-04-04 17:57:00,1.9949,1.9949,1.99469,1.99471,34000000.0
2008-04-04 17:58:00,1.99457,1.99472,1.99441,1.99472,44000000.0
2008-04-04 17:59:00,1.99501,1.99535,1.99501,1.99516,39000000.0
2008-04-04 18:00:00,1.9953,1.99548,1.99529,1.99548,32000000.0
2008-04-04 18:01:00,1.99548,1.99549,1.99542,1.99543,52000000.0
2008-04-04 18:02:00,1.99542,1.99553,1.99539,1.99539,30000000.0
2008-04-04 18:03:00,1.99535,1.996,1.99535,1.996,38000000.0
2008-04-04 18:04:00,1.99629,1.99638,1.99629,1.99631,38000000.0
2008-04-04 18:05:00,1.99596,1.99668,1.99593,1.99595,36000000.0
2008-04-04 18:06:00,1.9964,1.99654,1.9964,1.99654,32000000.0
2008-04-04 18:07:00,1.99654,1.99667,1.99643,1.99643,38000000.0
2008-04-04 18:08:00,1.99634,1.9966,1.99624,1.9966,56000000.0
2008-04-04 18:09:00,1.99681,1.99682,1.99667,1.99667,34000000.0
2008-04-04 18:10:00,1.99649,1.99649,1.99543,1.99543,26000000.0
2008-04-04 18:11:00,1.99505,1.99515,1.99505,1.99515,34000000.0
2008-04-04 18:12:00,1.99505,1.99505,1.99498,1.99498,24000000.0
2008-04-04 18:13:00,1.99481,1.99485,1.99453,1.99455,30000000.0
2008-04-04 18:14:00,1.9942,1.9942,1.99303,1.99313,22000000.0
2008-04-04 18:15:00,1.99321,1.99353,1.9932,1.99339,21000000.0
2008-04-04 18:16:00,1.99321,1.99322,1.9929,1.99291,66000000.0
2008-04-04 18:17:00,1.99239,1.99239,1.99218,1.99222,60000000.0
2008-04-04 18:18:00,1.99213,1.99214,1.99192,1.99192,33000000.0
2008-04-04 18:19:00,1.99127,1.99133,1.99099,1.99107,46000000.0
2008-04-04 18:20:00,1.99087,1.99106,1.99074,1.99091,61000000.0
2008-04-04 18:21:00,1.99108,1.99122,1.99107,1.99122,37000000.0
2008-04-04 18:22:00,1.99136,1.99161,1.99136,1.99161,49000000.0
2008-04-04 18:23:00,1.99146,1.99151,1.99127,1.99151,34000000.0
2008-04-04 18:24:00,1.99124,1.99124,1.99074,1.99074,47000000.0
2008-04-04 18:25:00,1.99114,1.99207,1.99114,1.99207,31000000.0
2008-04-04 18:26:00,1.99215,1.99234,1.99215,1.99234,43000000.0
2008-04-04 18:27:00,1.99233,1.99256,1.99233,1.99255,35000000.0
2008-04-04 18:28:00,1.99264,1.99283,1.99264,1.99283,18000000.0
2008-04-04 18:29:00,1.99285,1.99329,1.99285,1.99329,24000000.0
2008-04-04 18:30:00,1.99234,1.99269,1.9922,1.99232,32000000.0
2008-04-04 18:31:00,1.99209,1.99209,1.99116,1.99116,46000000.0
2008-04-04 18:32:00,1.9911,1.9911,1.99072,1.99083,55000000.0
2008-04-04 18:33:00,1.991,1.99137,1.991,1.99137,29000000.0
2008-04-04 18:34:00,1.9915,1.99178,1.9915,1.99178,32000000.0
2008-04-04 18:35:00,1.99181,1.99183,1.9916,1.9918,47000000.0
2008-04-04 18:36:00,1.99166,1.99166,1.99146,1.99149,65000000.0
2008-04-04 18:37:00,1.99152,1.99168,1.99146,1.99167,63000000.0
2008-04-04 18:38:00,1.99168,1.9917,1.9907,1.9907,61000000.0
2008-04-04 18:39:00,1.9903,1.99045,1.99026,1.99032,37000000.0
2008-04-04 18:40:00,1.99041,1.99047,1.99016,1.99028,52000000.0
2008-04-04 18:41:00,1.99032,1.99086,1.99032,1.99086,68000000.0
2008-04-04 18:42:00,1.99089,1.99135,1.99089,1.99135,40000000.0
2008-04-04 18:43:00,1.99145,1.99172,1.99145,1.99172,39000000.0
2008-04-04 18:44:00,1.99174,1.99174,1.9914,1.9914,33000000.0
2008-04-04 18:45:00,1.99141,1.99156,1.9914,1.99146,57000000.0
2008-04-04 18:46:00,1.99127,1.99145,1.99115,1.99115,61000000.0
2008-04-04 18:47:00,1.99122,1.99125,1.99115,1.99115,41000000.0
2008-04-04 18:48:00,1.99119,1.99123,1.99113,1.99117,26000000.0
2008-04-04 18:49:00,1.99088,1.99105,1.99081,1.99105,31000000.0
2008-04-04 18:50:00,1.99103,1.99103,1.99087,1.991,37000000.0
2008-04-04 18:51:00,1.99101,1.99101,1.99082,1.99082,17000000.0
2008-04-04 18:52:00,1.99079,1.99079,1.99058,1.99064,33000000.0
2008-04-04 18:53:00,1.99056,1.99072,1.99031,1.99072,31000000.0
2008-04-04 18:54:00,1.99051,1.99055,1.99041,1.99041,11000000.0
2008-04-04 18:55:00,1.9902,1.99029,1.99005,1.99016,22000000.0
2008-04-04 18:56:00,1.99016,1.99035,1.99012,1.99012,16000000.0
2008-04-04 18:57:00,1.98977,1.9899,1.98945,1.98963,15000000.0
2008-04-04 18:58:00,1.98987,1.98987,1.98982,1.98982,19000000.0
2008-04-04 18:59:00,1.98975,1.98976,1.98961,1.98961,26000000.0
2008-04-04 19:00:00,1.98964,1.98995,1.98964,1.98993,12000000.0
2008-04-04 19:01:00,1.99,1.99013,1.98996,1.98996,18000000.0
2008-04-04 19:02:00,1.99006,1.99006,1.98989,1.99003,23000000.0
2008-04-04 19:03:00,1.99004,1.99108,1.99004,1.99108,21000000.0
2008-04-04 19:04:00,1.99085,1.991,1.99078,1.99096,55000000.0
2008-04-04 19:05:00,1.99174,1.9927,1.99174,1.9927,42000000.0
2008-04-04 19:06:00,1.99265,1.99279,1.99247,1.99279,63000000.0
2008-04-04 19:07:00,1.99282,1.99285,1.99266,1.99278,39000000.0
2008-04-04 19:08:00,1.99279,1.99337,1.99279,1.99316,32000000.0
2008-04-04 19:09:00,1.9932,1.9932,1.99291,1.9932,56000000.0
2008-04-04 19:10:00,1.99339,1.99339,1.99263,1.99286,27000000.0
2008-04-04 19:11:00,1.99321,1.99321,1.99297,1.99312,36000000.0
2008-04-04 19:12:00,1.99333,1.99355,1.99333,1.99355,25000000.0
2008-04-04 19:13:00,1.9935,1.99354,1.99342,1.99342,23000000.0
2008-04-04 19:14:00,1.99334,1.99356,1.99314,1.99325,37000000.0
2008-04-04 19:15:00,1.99313,1.99318,1.99306,1.99311,17000000.0
2008-04-04 19:16:00,1.99301,1.99301,1.99164,1.99181,23000000.0
2008-04-04 19:17:00,1.99131,1.99235,1.99131,1.99193,17000000.0
2008-04-04 19:18:00,1.99159,1.99179,1.99159,1.99161,30000000.0
2008-04-04 19:19:00,1.99139,1.9926,1.99139,1.9926,36000000.0
2008-04-04 19:20:00,1.99282,1.99282,1.99275,1.99275,23000000.0
2008-04-04 19:21:00,1.99278,1.9929,1.99278,1.99283,21000000.0
2008-04-04 19:22:00,1.99283,1.99283,1.99259,1.99274,25000000.0
2008-04-04 19:23:00,1.99264,1.99264,1.99198,1.99198,12000000.0
2008-04-04 19:24:00,1.99178,1.99178,1.99137,1.9916,39000000.0
2008-04-04 19:25:00,1.99156,1.9916,1.99144,1.99153,49000000.0
2008-04-04 19:26:00,1.99184,1.99184,1.99119,1.99151,48000000.0
2008-04-04 19:27:00,1.99146,1.99149,1.99131,1.99131,51000000.0
2008-04-04 19:28:00,1.99116,1.99116,1.99089,1.99089,40000000.0
2008-04-04 19:29:00,1.99082,1.99124,1.99082,1.99116,28000000.0
2008-04-04 19:30:00,1.99118,1.99118,1.98988,1.98988,32000000.0
2008-04-04 19:31:00,1.98973,1.99002,1.98973,1.98982,28000000.0
2008-04-04 19:32:00,1.99017,1.99058,1.99017,1.99058,31000000.0
2008-04-04 19:33:00,1.99088,1.99088,1.99071,1.99071,14000000.0
2008-04-04 19:34:00,1.99082,1.99082,1.99051,1.99082,49000000.0
2008-04-04 19:35:00,1.99074,1.99074,1.99051,1.99051,28000000.0
2008-04-04 19:36:00,1.99032,1.99048,1.99032,1.99048,16000000.0
2008-04-04 19:37:00,1.99042,1.99074,1.99027,1.99074,26000000.0
2008-04-04 19:38:00,1.99085,1.99085,1.99069,1.9907,18000000.0
2008-04-04 19:39:00,1.99067,1.99072,1.99056,1.99068,13000000.0
2008-04-04 19:40:00,1.9908,1.99091,1.99072,1.99076,16000000.0
2008-04-04 19:41:00,1.99079,1.99086,1.99068,1.99068,17000000.0
2008-04-04 19:42:00,1.99056,1.99065,1.99041,1.99041,19000000.0
2008-04-04 19:43:00,1.99042,1.99063,1.99042,1.99053,21000000.0
2008-04-04 19:44:00,1.99045,1.99051,1.99038,1.99038,21000000.0
2008-04-04 19:45:00,1.99017,1.99026,1.98992,1.98992,33000000.0
2008-04-04 19:46:00,1.98982,1.99007,1.98979,1.98983,18000000.0
2008-04-04 19:47:00,1.98969,1.98977,1.98945,1.98971,22000000.0
2008-04-04 19:48:00,1.98969,1.98983,1.98965,1.98977,18000000.0
2008-04-04 19:49:00,1.98966,1.98978,1.98961,1.98978,27000000.0
2008-04-04 19:50:00,1.98978,1.98993,1.98974,1.98977,23000000.0
2008-04-04 19:51:00,1.98976,1.98981,1.98972,1.98972,25000000.0
2008-04-04 19:52:00,1.98977,1.98982,1.98973,1.98982,15000000.0
2008-04-04 19:53:00,1.9898,1.98987,1.98978,1.98987,21000000.0
2008-04-04 19:54:00,1.98991,1.98993,1.98988,1.98988,9000000.0
2008-04-04 19:55:00,1.99021,1.99027,1.98994,1.99026,30000000.0
2008-04-04 19:56:00,1.9906,1.99073,1.99057,1.99073,20000000.0
2008-04-04 19:57:00,1.99073,1.99073,1.99053,1.99059,12000000.0
2008-04-04 19:58:00,1.99058,1.99064,1.99046,1.99064,13000000.0
2008-04-04 19:59:00,1.99054,1.99071,1.99054,1.99066,31000000.0
2008-04-04 20:00:00,1.99066,1.99073,1.99057,1.99057,23000000.0
2008-04-04 20:01:00,1.99055,1.99064,1.99055,1.99058,13000000.0
2008-04-04 20:02:00,1.99043,1.99047,1.99015,1.99024,20000000.0
2008-04-04 20:03:00,1.99052,1.99064,1.99052,1.99057,18000000.0
2008-04-04 20:04:00,1.99044,1.99067,1.99044,1.99053,27000000.0
2008-04-04 20:05:00,1.9905,1.99072,1.99038,1.99072,23000000.0
2008-04-04 20:06:00,1.9906,1.9906,1.99044,1.9905,13000000.0
2008-04-04 20:07:00,1.99056,1.99073,1.99046,1.99046,29000000.0
2008-04-04 20:08:00,1.99065,1.99139,1.99065,1.99113,15000000.0
2008-04-04 20:09:00,1.99116,1.9913,1.99114,1.99125,17000000.0
2008-04-04 20:10:00,1.99124,1.99124,1.99083,1.99083,20000000.0
2008-04-04 20:11:00,1.99091,1.99107,1.99075,1.99103,10000000.0
2008-04-04 20:12:00,1.99102,1.99129,1.99102,1.99129,15000000.0
2008-04-04 20:13:00,1.9917,1.9917,1.99142,1.99157,17000000.0
2008-04-04 20:14:00,1.99175,1.99254,1.99175,1.99254,15000000.0
2008-04-04 20:15:00,1.99234,1.99234,1.99207,1.99227,10000000.0
2008-04-04 20:16:00,1.99226,1.99249,1.99226,1.99234,22000000.0
2008-04-04 20:17:00,1.99189,1.99195,1.99174,1.99185,17000000.0
2008-04-04 20:18:00,1.99204,1.99226,1.99197,1.99207,24000000.0
2008-04-04 20:19:00,1.99225,1.99258,1.99205,1.99258,9000000.0
2008-04-04 20:20:00,1.99293,1.99372,1.99293,1.99337,14000000.0
2008-04-04 20:21:00,1.99354,1.99354,1.99325,1.99326,7000000.0
2008-04-04 20:22:00,1.99323,1.99325,1.99308,1.99311,12000000.0
2008-04-04 20:23:00,1.99309,1.99309,1.99275,1.99275,8000000.0
2008-04-04 20:24:00,1.99254,1.99277,1.99247,1.99247,15000000.0
2008-04-04 20:25:00,1.9923,1.99256,1.99228,1.99239,16000000.0
2008-04-04 20:26:00,1.9928,1.99301,1.99275,1.99294,22000000.0
2008-04-04 20:27:00,1.99292,1.99308,1.99287,1.99287,11000000.0
2008-04-04 20:28:00,1.99285,1.99315,1.99285,1.99304,7000000.0
2008-04-04 20:29:00,1.99318,1.99465,1.99318,1.99465,20000000.0
2008-04-04 20:30:00,1.9939,1.9939,1.99293,1.99293,27000000.0
2008-04-04 20:31:00,1.99281,1.99298,1.99281,1.99298,17000000.0
2008-04-04 20:32:00,1.99298,1.99302,1.99293,1.99293,20000000.0
2008-04-04 20:33:00,1.99301,1.99322,1.99288,1.99322,14000000.0
2008-04-04 20:34:00,1.99327,1.99327,1.99297,1.99297,28000000.0
2008-04-04 20:35:00,1.99292,1.99303,1.99274,1.9928,23000000.0
2008-04-04 20:36:00,1.9927,1.9927,1.99258,1.99258,11000000.0
2008-04-04 20:37:00,1.9926,1.9929,1.9926,1.9929,7000000.0
2008-04-04 20:38:00,1.99291,1.99291,1.99273,1.99278,10000000.0
2008-04-04 20:39:00,1.99259,1.99275,1.99259,1.99272,9000000.0
2008-04-04 20:40:00,1.99278,1.99278,1.99264,1.99264,7000000.0
2008-04-04 20:41:00,1.99262,1.99262,1.99242,1.99257,8000000.0
2008-04-04 20:42:00,1.99259,1.99266,1.99248,1.99248,15000000.0
2008-04-04 20:43:00,1.99262,1.9927,1.99262,1.99264,12000000.0
2008-04-04 20:44:00,1.9926,1.99262,1.99235,1.99235,7000000.0
2008-04-04 20:45:00,1.99227,1.99243,1.99225,1.99232,12000000.0
2008-04-04 20:46:00,1.99245,1.9931,1.99245,1.9931,9000000.0
2008-04-04 20:47:00,1.99318,1.99324,1.99309,1.99309,11000000.0
2008-04-04 20:48:00,1.99293,1.99298,1.9929,1.99294,11000000.0
2008-04-04 20:49:00,1.99296,1.99296,1.99284,1.99286,18000000.0
2008-04-04 20:50:00,1.99263,1.99263,1.9924,1.9925,7000000.0
2008-04-04 20:51:00,1.9925,1.99282,1.99248,1.99277,18000000.0
2008-04-04 20:52:00,1.99286,1.99293,1.99285,1.99287,15000000.0
2008-04-04 20:53:00,1.99285,1.99289,1.99278,1.9928,8000000.0
2008-04-04 20:54:00,1.99249,1.9926,1.99247,1.9926,10000000.0
2008-04-04 20:55:00,1.99268,1.99268,1.99242,1.99246,8000000.0
2008-04-04 20:56:00,1.99244,1.99244,1.99225,1.99228,8000000.0
2008-04-04 20:57:00,1.99226,1.99228,1.99204,1.99204,18000000.0
2008-04-04 20:58:00,1.99187,1.99198,1.99179,1.99197,14000000.0
2008-04-04 20:59:00,1.99196,1.99207,1.99193,1.99203,8000000.0
2008-04-04 21:00:00,1.99203,1.99214,1.99186,1.99188,11000000.0
2008-04-04 21:01:00,1.99175,1.99176,1.99166,1.99166,16000000.0
2008-04-04 21:02:00,1.9917,1.9917,1.99141,1.99141,7000000.0
2008-04-04 21:03:00,1.99155,1.99165,1.99143,1.99144,13000000.0
2008-04-04 21:04:00,1.99136,1.99136,1.99126,1.99133,8000000.0
2008-04-04 21:05:00,1.99123,1.99128,1.99111,1.99125,11000000.0
2008-04-04 21:06:00,1.99125,1.99129,1.9912,1.99122,8000000.0
2008-04-04 21:07:00,1.99127,1.99178,1.99127,1.99178,7000000.0
2008-04-04 21:08:00,1.99195,1.99196,1.99176,1.99176,11000000.0
2008-04-04 21:09:00,1.99177,1.99209,1.99177,1.99209,9000000.0
2008-04-04 21:10:00,1.9921,1.9921,1.99191,1.99199,9000000.0
2008-04-04 21:11:00,1.992,1.99206,1.99198,1.99202,8000000.0
2008-04-04 21:12:00,1.99223,1.99296,1.99079,1.99079,6000000.0
2008-04-04 21:13:00,1.99256,1.9929,1.99256,1.9929,8000000.0
2008-04-04 21:14:00,1.99277,1.99296,1.99277,1.99278,8000000.0
2008-04-04 21:15:00,1.99269,1.99283,1.99269,1.99281,11000000.0
2008-04-04 21:16:00,1.99273,1.99273,1.99251,1.99251,9000000.0
2008-04-04 21:17:00,1.99252,1.99267,1.99242,1.99257,7000000.0
2008-04-04 21:18:00,1.99249,1.99261,1.99249,1.9926,7000000.0
2008-04-04 21:19:00,1.99251,1.99265,1.99251,1.99255,8000000.0
2008-04-04 21:20:00,1.99266,1.99276,1.99265,1.99276,12000000.0
2008-04-04 21:21:00,1.99278,1.99287,1.99263,1.99287,8000000.0
2008-04-04 21:22:00,1.99277,1.99284,1.99273,1.99273,7000000.0
2008-04-04 21:23:00,1.99219,1.99273,1.99219,1.99247,10000000.0
2008-04-04 21:24:00,1.9927,1.99293,1.9927,1.99293,8000000.0
2008-04-04 21:25:00,1.99305,1.99376,1.99305,1.99376,9000000.0
2008-04-04 21:26:00,1.99389,1.99389,1.99374,1.99381,17000000.0
2008-04-04 21:27:00,1.99371,1.99386,1.99353,1.99386,31000000.0
2008-04-04 21:28:00,1.99374,1.99374,1.9932,1.9932,20000000.0
2008-04-04 21:29:00,1.99321,1.9933,1.99321,1.9933,11000000.0
2008-04-04 21:30:00,1.9933,1.99331,1.99319,1.99319,9000000.0
2008-04-04 21:31:00,1.99311,1.99314,1.99302,1.99302,7000000.0
2008-04-04 21:32:00,1.99308,1.99314,1.99302,1.99313,8000000.0
2008-04-04 21:33:00,1.99304,1.99312,1.99304,1.9931,7000000.0
2008-04-04 21:34:00,1.99307,1.99321,1.99307,1.99312,10000000.0
2008-04-04 21:35:00,1.99307,1.99314,1.99292,1.99314,11000000.0
2008-04-04 21:36:00,1.99332,1.99336,1.99322,1.99333,11000000.0
2008-04-04 21:37:00,1.99322,1.99325,1.99309,1.99318,11000000.0
2008-04-04 21:38:00,1.9933,1.99342,1.99311,1.99315,26000000.0
2008-04-04 21:39:00,1.99322,1.99339,1.99313,1.99325,18000000.0
2008-04-04 21:40:00,1.99334,1.99348,1.99328,1.99347,12000000.0
2008-04-04 21:41:00,1.99348,1.99348,1.99337,1.9934,13000000.0
2008-04-04 21:42:00,1.99337,1.99367,1.99337,1.99366,7000000.0
2008-04-04 21:43:00,1.99371,1.99371,1.99358,1.99364,11000000.0
2008-04-04 21:44:00,1.99361,1.99361,1.99343,1.99353,18000000.0
2008-04-04 21:45:00,1.99341,1.99354,1.99341,1.99344,7000000.0
2008-04-04 21:46:00,1.99357,1.99357,1.99349,1.99352,15000000.0
2008-04-04 21:47:00,1.99346,1.99355,1.99324,1.99355,10000000.0
2008-04-04 21:48:00,1.99362,1.99379,1.99358,1.99358,7000000.0
2008-04-04 21:49:00,1.99351,1.99351,1.99313,1.99313,8000000.0
2008-04-04 21:50:00,1.99327,1.99327,1.99287,1.99287,10000000.0
2008-04-04 21:51:00,1.99295,1.99329,1.99295,1.99329,8000000.0
2008-04-04 21:52:00,1.99328,1.99332,1.9932,1.99323,10000000.0
2008-04-04 21:53:00,1.99294,1.99308,1.99292,1.99292,8000000.0
2008-04-04 21:54:00,1.9929,1.99311,1.9929,1.99311,9000000.0
2008-04-04 21:55:00,1.99287,1.99287,1.99267,1.99276,11000000.0
2008-04-04 21:56:00,1.99297,1.99315,1.99297,1.99315,5000000.0
2008-04-04 21:57:00,1.99295,1.9933,1.99295,1.9933,13000000.0
2008-04-04 21:58:00,1.99383,1.99416,1.99368,1.99368,16000000.0
2008-04-04 21:59:00,1.99363,1.99376,1.99314,1.99314,25000000.0
2008-04-04 22:00:00,1.99359,1.9937,1.9935,1.99358,12000000.0
2008-04-04 22:01:00,1.99335,1.99447,1.99335,1.99447,19000000.0
2008-04-04 22:02:00,1.9944,1.99454,1.9944,1.99454,11000000.0
2008-04-04 22:03:00,1.99462,1.99462,1.99456,1.99462,33000000.0
2008-04-04 22:04:00,1.99472,1.99472,1.99449,1.99449,11000000.0
2008-04-04 22:05:00,1.99467,1.99467,1.99455,1.99456,16000000.0
2008-04-04 22:06:00,1.99475,1.99477,1.99461,1.99462,8000000.0
2008-04-04 22:07:00,1.99457,1.99458,1.9942,1.9942,15000000.0
2008-04-04 22:08:00,1.99355,1.99355,1.99293,1.99293,30000000.0
2008-04-04 22:09:00,1.99283,1.99289,1.99282,1.99282,13000000.0
2008-04-04 22:10:00,1.99295,1.99304,1.99284,1.99303,8000000.0
2008-04-04 22:11:00,1.99316,1.99323,1.99316,1.99319,11000000.0
2008-04-04 22:12:00,1.99307,1.99315,1.99307,1.99307,15000000.0
2008-04-04 22:13:00,1.99314,1.99322,1.99314,1.99322,10000000.0
2008-04-04 22:14:00,1.99323,1.99328,1.99319,1.99326,13000000.0
2008-04-04 22:15:00,1.99342,1.99358,1.99342,1.99358,9000000.0
2008-04-04 22:16:00,1.99365,1.99371,1.99359,1.9937,8000000.0
2008-04-04 22:17:00,1.9936,1.9936,1.99356,1.99357,16000000.0
2008-04-04 22:18:00,1.99342,1.99352,1.99342,1.99351,9000000.0
2008-04-04 22:19:00,1.99368,1.99381,1.99359,1.99367,9000000.0
2008-04-04 22:20:00,1.99358,1.99376,1.99322,1.99376,7000000.0
2008-04-04 22:21:00,1.99367,1.99367,1.99356,1.99357,11000000.0
2008-04-04 22:22:00,1.99367,1.99367,1.9936,1.99362,11000000.0
2008-04-04 22:23:00,1.99361,1.99383,1.99361,1.99383,15000000.0
2008-04-04 22:24:00,1.9938,1.99401,1.99355,1.99355,10000000.0
2008-04-04 22:25:00,1.99361,1.99361,1.99345,1.99356,8000000.0
2008-04-04 22:26:00,1.99363,1.99363,1.99355,1.99357,4000000.0
2008-04-04 22:27:00,1.99398,1.99406,1.99379,1.99379,10000000.0
2008-04-04 22:28:00,1.99397,1.9941,1.99372,1.99375,7000000.0
2008-04-04 22:29:00,1.99344,1.99348,1.9933,1.99348,7000000.0
2008-04-04 22:30:00,1.9935,1.99359,1.99346,1.99356,11000000.0
2008-04-04 22:31:00,1.99363,1.99376,1.99359,1.99376,22000000.0
2008-04-04 22:32:00,1.99379,1.99389,1.99375,1.99389,7000000.0
2008-04-04 22:33:00,1.99389,1.99398,1.99372,1.99396,38000000.0
2008-04-04 22:34:00,1.9938,1.99392,1.99364,1.99384,47000000.0
2008-04-04 22:35:00,1.99383,1.9939,1.9938,1.9938,27000000.0
2008-04-04 22:36:00,1.99391,1.99396,1.99391,1.99396,3000000.0
2008-04-04 22:37:00,1.99398,1.9943,1.99394,1.99394,28000000.0
2008-04-04 22:38:00,1.99374,1.99384,1.99373,1.99382,15000000.0
2008-04-04 22:39:00,1.99374,1.99374,1.99354,1.99356,11000000.0
2008-04-04 22:40:00,1.9932,1.9932,1.99281,1.99281,9000000.0
2008-04-04 22:41:00,1.99283,1.99331,1.99283,1.99331,16000000.0
2008-04-04 22:42:00,1.99316,1.99339,1.99316,1.99332,9000000.0
2008-04-04 22:43:00,1.99332,1.99332,1.99307,1.99307,11000000.0
2008-04-04 22:44:00,1.99303,1.99308,1.99303,1.99307,8000000.0
2008-04-04 22:45:00,1.99314,1.99339,1.99314,1.99339,12000000.0
2008-04-04 22:46:00,1.99351,1.99357,1.9929,1.9929,9000000.0
2008-04-04 22:47:00,1.9929,1.99318,1.9929,1.99318,16000000.0
2008-04-04 22:48:00,1.99342,1.99368,1.99342,1.99368,11000000.0
2008-04-04 22:49:00,1.99361,1.99379,1.9935,1.99367,12000000.0
2008-04-04 22:50:00,1.9934,1.99352,1.99333,1.99348,16000000.0
2008-04-04 22:51:00,1.9935,1.99361,1.99342,1.99352,10000000.0
2008-04-04 22:52:00,1.9937,1.99376,1.9937,1.99376,10000000.0
2008-04-04 22:53:00,1.99378,1.99391,1.99378,1.99391,8000000.0
2008-04-04 22:54:00,1.99394,1.99394,1.99378,1.99382,7000000.0
2008-04-04 22:55:00,1.99373,1.99381,1.99364,1.99364,9000000.0
2008-04-04 22:56:00,1.99344,1.99346,1.99284,1.99284,8000000.0
2008-04-04 22:57:00,1.99418,1.99436,1.99342,1.99344,7000000.0
2008-04-04 22:58:00,1.99374,1.99386,1.99316,1.99322,7000000.0
2008-04-04 22:59:00,1.99245,1.99311,1.99208,1.99224,9000000.0
2008-04-06 23:00:00,1.99182,1.99182,1.99158,1.99158,12000000.0
2008-04-06 23:02:00,1.99187,1.99193,1.99173,1.99174,7000000.0
2008-04-06 23:03:00,1.99203,1.99203,1.99189,1.99189,12000000.0
2008-04-06 23:04:00,1.99255,1.99255,1.99209,1.99209,6000000.0
2008-04-06 23:06:00,1.99199,1.99199,1.99144,1.99173,8000000.0
2008-04-06 23:08:00,1.99227,1.99228,1.99225,1.99228,15000000.0
2008-04-06 23:09:00,1.99185,1.99187,1.99185,1.99187,7000000.0
2008-04-06 23:10:00,1.99205,1.99205,1.99195,1.99195,8000000.0
2008-04-06 23:11:00,1.99216,1.99216,1.99193,1.99198,8000000.0
2008-04-06 23:12:00,1.99265,1.9927,1.99248,1.99265,8000000.0
2008-04-06 23:14:00,1.99241,1.99286,1.99226,1.99276,9000000.0
2008-04-06 23:15:00,1.99263,1.99263,1.99248,1.99248,8000000.0
2008-04-06 23:16:00,1.99316,1.99316,1.99213,1.99213,9000000.0
2008-04-06 23:17:00,1.9926,1.9926,1.99245,1.99256,11000000.0
2008-04-06 23:18:00,1.99305,1.99305,1.99242,1.99245,9000000.0
2008-04-06 23:19:00,1.99229,1.99229,1.99188,1.99205,5000000.0
2008-04-06 23:20:00,1.99246,1.99254,1.99237,1.99237,8000000.0
2008-04-06 23:21:00,1.99214,1.99215,1.99154,1.99154,7000000.0
2008-04-06 23:22:00,1.99221,1.99274,1.99175,1.99175,7000000.0
2008-04-06 23:23:00,1.99233,1.99233,1.99192,1.99197,7000000.0
2008-04-06 23:24:00,1.9921,1.99213,1.9917,1.9917,9000000.0
2008-04-06 23:25:00,1.99189,1.99193,1.99181,1.99193,10000000.0
2008-04-06 23:26:00,1.99203,1.99203,1.9919,1.99193,5000000.0
2008-04-06 23:27:00,1.99187,1.99187,1.99167,1.99169,8000000.0
2008-04-06 23:28:00,1.99154,1.99169,1.99152,1.99153,8000000.0
2008-04-06 23:29:00,1.99451,1.99462,1.99195,1.99219,25000000.0
2008-04-06 23:30:00,1.9913,1.9913,1.99054,1.99054,16000000.0
2008-04-06 23:31:00,1.99064,1.99093,1.99055,1.99084,14000000.0
2008-04-06 23:32:00,1.99083,1.99095,1.99057,1.99081,9000000.0
2008-04-06 23:33:00,1.99097,1.99124,1.99097,1.99124,8000000.0
2008-04-06 23:34:00,1.99203,1.99204,1.99196,1.99196,9000000.0
2008-04-06 23:35:00,1.99149,1.99149,1.99111,1.99111,12000000.0
2008-04-06 23:36:00,1.9911,1.99139,1.99103,1.99139,9000000.0
2008-04-06 23:37:00,1.99134,1.99148,1.99134,1.99141,8000000.0
2008-04-06 23:38:00,1.99126,1.99129,1.99125,1.99125,3000000.0
2008-04-06 23:39:00,1.99099,1.99121,1.99085,1.99093,11000000.0
2008-04-06 23:40:00,1.99088,1.99115,1.9908,1.99081,21000000.0
2008-04-06 23:41:00,1.99103,1.99103,1.99083,1.991,8000000.0
2008-04-06 23:42:00,1.99116,1.99172,1.99116,1.99161,19000000.0
2008-04-06 23:43:00,1.99163,1.99165,1.99159,1.99162,8000000.0
2008-04-06 23:44:00,1.99155,1.99156,1.99125,1.99125,8000000.0
2008-04-06 23:45:00,1.99148,1.99198,1.99148,1.99164,7000000.0
2008-04-06 23:46:00,1.99112,1.9912,1.99112,1.99119,8000000.0
2008-04-06 23:47:00,1.99129,1.99145,1.99126,1.99132,11000000.0
2008-04-06 23:48:00,1.99154,1.99239,1.99154,1.9917,8000000.0
2008-04-06 23:49:00,1.99275,1.99275,1.99194,1.99247,9000000.0
2008-04-06 23:50:00,1.99141,1.99172,1.99141,1.99166,8000000.0
2008-04-06 23:51:00,1.99256,1.9926,1.99196,1.99259,10000000.0
2008-04-06 23:52:00,1.99179,1.99179,1.99169,1.99169,7000000.0
2008-04-06 23:53:00,1.99267,1.9929,1.99267,1.99283,10000000.0
2008-04-06 23:54:00,1.99282,1.99318,1.99282,1.99282,7000000.0
2008-04-06 23:55:00,1.99264,1.99264,1.99189,1.99225,9000000.0
2008-04-06 23:56:00,1.99162,1.99204,1.99162,1.99172,12000000.0
2008-04-06 23:57:00,1.99223,1.99228,1.992,1.9922,25000000.0
2008-04-06 23:58:00,1.99173,1.99173,1.99134,1.99134,8000000.0
2008-04-06 23:59:00,1.99161,1.99206,1.99159,1.99186,18000000.0
2008-04-07 00:00:00,1.99168,1.99208,1.99168,1.99192,7000000.0
2008-04-07 00:01:00,1.99221,1.9923,1.99218,1.99221,8000000.0
2008-04-07 00:02:00,1.99218,1.99218,1.99202,1.99203,9000000.0
2008-04-07 00:03:00,1.99196,1.99322,1.99196,1.99322,12000000.0
2008-04-07 00:04:00,1.99306,1.99332,1.99286,1.99332,10000000.0
2008-04-07 00:05:00,1.99363,1.99363,1.99327,1.9934,9000000.0
2008-04-07 00:06:00,1.99285,1.99285,1.99244,1.99244,8000000.0
2008-04-07 00:07:00,1.9925,1.99262,1.99237,1.99262,9000000.0
2008-04-07 00:08:00,1.99337,1.99343,1.99335,1.99335,8000000.0
2008-04-07 00:09:00,1.99253,1.9928,1.99237,1.9928,9000000.0
2008-04-07 00:10:00,1.99245,1.99265,1.99216,1.9922,23000000.0
2008-04-07 00:11:00,1.99197,1.99268,1.99193,1.99193,11000000.0
2008-04-07 00:12:00,1.99174,1.99183,1.99157,1.99157,9000000.0
2008-04-07 00:13:00,1.99193,1.9921,1.9919,1.99192,8000000.0
2008-04-07 00:14:00,1.99159,1.99176,1.99159,1.99176,7000000.0
2008-04-07 00:15:00,1.99167,1.99179,1.99165,1.99171,7000000.0
2008-04-07 00:16:00,1.99177,1.99177,1.99165,1.99165,9000000.0
2008-04-07 00:17:00,1.99151,1.99165,1.99141,1.99141,7000000.0
2008-04-07 00:18:00,1.99141,1.99141,1.99127,1.99127,8000000.0
2008-04-07 00:19:00,1.99145,1.99145,1.99106,1.99106,6000000.0
2008-04-07 00:20:00,1.99069,1.99091,1.99067,1.9907,10000000.0
2008-04-07 00:21:00,1.99108,1.99113,1.99061,1.99061,8000000.0
2008-04-07 00:22:00,1.99051,1.99125,1.99051,1.99125,8000000.0
2008-04-07 00:23:00,1.99201,1.99243,1.99201,1.99241,7000000.0
2008-04-07 00:24:00,1.99156,1.99182,1.99156,1.99182,8000000.0
2008-04-07 00:25:00,1.99154,1.99154,1.99148,1.99149,11000000.0
2008-04-07 00:26:00,1.99215,1.99243,1.99208,1.99243,7000000.0
2008-04-07 00:27:00,1.99196,1.99236,1.99189,1.99228,10000000.0
2008-04-07 00:28:00,1.99233,1.99261,1.99232,1.99232,8000000.0
2008-04-07 00:29:00,1.99229,1.99265,1.99208,1.99208,10000000.0
2008-04-07 00:30:00,1.99179,1.99194,1.99177,1.99194,8000000.0
2008-04-07 00:31:00,1.99195,1.99195,1.99184,1.99186,7000000.0
2008-04-07 00:32:00,1.99158,1.99158,1.9912,1.9912,7000000.0
2008-04-07 00:33:00,1.99118,1.99163,1.99118,1.99163,9000000.0
2008-04-07 00:34:00,1.99179,1.99208,1.99178,1.99181,23000000.0
2008-04-07 00:35:00,1.9914,1.9914,1.99071,1.99086,7000000.0
2008-04-07 00:36:00,1.99099,1.99117,1.99094,1.99117,9000000.0
2008-04-07 00:37:00,1.9898,1.99225,1.9898,1.9914,8000000.0
2008-04-07 00:38:00,1.99047,1.99068,1.99018,1.99068,7000000.0
2008-04-07 00:39:00,1.99085,1.99085,1.99058,1.99058,7000000.0
2008-04-07 00:40:00,1.99046,1.99071,1.99046,1.99061,7000000.0
2008-04-07 00:41:00,1.99032,1.99056,1.98999,1.99007,10000000.0
2008-04-07 00:42:00,1.99061,1.99068,1.99007,1.99068,8000000.0
2008-04-07 00:43:00,1.99078,1.99086,1.99074,1.99086,5000000.0
2008-04-07 00:44:00,1.99084,1.99084,1.99007,1.99065,11000000.0
2008-04-07 00:45:00,1.99088,1.9916,1.99088,1.9916,16000000.0
2008-04-07 00:46:00,1.99187,1.99196,1.99182,1.99185,10000000.0
2008-04-07 00:47:00,1.9919,1.9922,1.9919,1.9922,7000000.0
2008-04-07 00:48:00,1.99231,1.99249,1.99228,1.99249,8000000.0
2008-04-07 00:49:00,1.99219,1.99236,1.99192,1.99236,10000000.0
2008-04-07 00:50:00,1.99251,1.99262,1.99232,1.99232,10000000.0
2008-04-07 00:51:00,1.99241,1.9925,1.99241,1.9925,8000000.0
2008-04-07 00:52:00,1.99241,1.99241,1.99222,1.99222,7000000.0
2008-04-07 00:53:00,1.99228,1.99237,1.99215,1.99216,11000000.0
2008-04-07 00:54:00,1.9922,1.9922,1.99203,1.99213,10000000.0
2008-04-07 00:55:00,1.99215,1.99215,1.99187,1.99211,7000000.0
2008-04-07 00:56:00,1.99205,1.99243,1.99204,1.99243,11000000.0
2008-04-07 00:57:00,1.99242,1.99265,1.99242,1.99258,8000000.0
2008-04-07 00:58:00,1.99267,1.99267,1.99236,1.99244,10000000.0
2008-04-07 00:59:00,1.99245,1.9925,1.99241,1.99249,7000000.0
2008-04-07 01:00:00,1.99244,1.99261,1.99217,1.99217,19000000.0
2008-04-07 01:01:00,1.99208,1.9921,1.99167,1.99168,12000000.0
2008-04-07 01:02:00,1.99189,1.99219,1.99189,1.99217,8000000.0
2008-04-07 01:04:00,1.99194,1.99197,1.99129,1.99129,8000000.0
2008-04-07 01:05:00,1.99215,1.99216,1.99207,1.99216,7000000.0
2008-04-07 01:06:00,1.99226,1.99226,1.99215,1.99224,8000000.0
2008-04-07 01:07:00,1.99221,1.99228,1.99202,1.99228,10000000.0
2008-04-07 01:08:00,1.99214,1.99227,1.99204,1.99227,10000000.0
2008-04-07 01:09:00,1.99237,1.9924,1.99223,1.99237,8000000.0
2008-04-07 01:10:00,1.99225,1.99235,1.99205,1.99235,10000000.0
2008-04-07 01:11:00,1.99194,1.99197,1.99179,1.99179,11000000.0
2008-04-07 01:12:00,1.99191,1.99194,1.99135,1.99145,8000000.0
2008-04-07 01:13:00,1.99183,1.99194,1.99168,1.99194,8000000.0
2008-04-07 01:14:00,1.99208,1.99233,1.99207,1.99231,10000000.0
2008-04-07 01:15:00,1.99182,1.99268,1.99182,1.99268,10000000.0
2008-04-07 01:16:00,1.99241,1.99246,1.99232,1.99244,8000000.0
2008-04-07 01:17:00,1.99254,1.9927,1.99237,1.99237,11000000.0
2008-04-07 01:18:00,1.99293,1.99324,1.99293,1.99324,8000000.0
2008-04-07 01:19:00,1.99288,1.99313,1.99288,1.99306,11000000.0
2008-04-07 01:20:00,1.99301,1.99301,1.99262,1.99262,13000000.0
2008-04-07 01:21:00,1.99256,1.99265,1.99255,1.99265,7000000.0
2008-04-07 01:22:00,1.99249,1.99265,1.99249,1.99265,7000000.0
2008-04-07 01:23:00,1.9927,1.9931,1.9927,1.9931,8000000.0
2008-04-07 01:24:00,1.99354,1.99355,1.99346,1.99355,7000000.0
2008-04-07 01:25:00,1.99356,1.99368,1.99356,1.99368,9000000.0
2008-04-07 01:26:00,1.99371,1.99377,1.99368,1.99373,14000000.0
2008-04-07 01:27:00,1.99373,1.99389,1.99366,1.99389,15000000.0
2008-04-07 01:28:00,1.99437,1.99505,1.99437,1.99505,9000000.0
2008-04-07 01:29:00,1.99502,1.99502,1.99462,1.99462,10000000.0
2008-04-07 01:30:00,1.99443,1.99445,1.99431,1.99441,10000000.0
2008-04-07 01:31:00,1.99483,1.99483,1.99451,1.99455,7000000.0
2008-04-07 01:32:00,1.99475,1.9948,1.99464,1.99477,18000000.0
2008-04-07 01:33:00,1.99476,1.99479,1.99473,1.99474,20000000.0
2008-04-07 01:34:00,1.99452,1.99452,1.99377,1.99377,16000000.0
2008-04-07 01:35:00,1.99461,1.99483,1.99461,1.99483,8000000.0
2008-04-07 01:36:00,1.99479,1.99484,1.99468,1.99468,9000000.0
2008-04-07 01:37:00,1.9945,1.99458,1.99431,1.99458,7000000.0
2008-04-07 01:38:00,1.99454,1.99454,1.99418,1.99433,12000000.0
2008-04-07 01:39:00,1.99442,1.99448,1.99441,1.99445,12000000.0
2008-04-07 01:40:00,1.99404,1.99404,1.99344,1.99344,7000000.0
2008-04-07 01:41:00,1.99451,1.99452,1.99446,1.99446,11000000.0
2008-04-07 01:42:00,1.99437,1.99437,1.99424,1.99424,7000000.0
2008-04-07 01:43:00,1.9941,1.9941,1.99376,1.99389,8000000.0
2008-04-07 01:44:00,1.99356,1.99358,1.99352,1.99356,7000000.0
2008-04-07 01:45:00,1.99355,1.99355,1.99342,1.99342,7000000.0
2008-04-07 01:46:00,1.99332,1.99333,1.99317,1.99329,7000000.0
2008-04-07 01:47:00,1.99325,1.99335,1.99322,1.99323,14000000.0
2008-04-07 01:48:00,1.9932,1.99362,1.9932,1.99362,7000000.0
2008-04-07 01:49:00,1.99365,1.99365,1.99318,1.99318,8000000.0
2008-04-07 01:50:00,1.99308,1.99308,1.99305,1.99305,10000000.0
2008-04-07 01:51:00,1.99305,1.99342,1.99305,1.99342,16000000.0
2008-04-07 01:52:00,1.99344,1.99363,1.99344,1.99356,13000000.0
2008-04-07 01:53:00,1.99371,1.99395,1.99371,1.99395,7000000.0
2008-04-07 01:54:00,1.99392,1.99393,1.99376,1.99379,9000000.0
2008-04-07 01:55:00,1.99371,1.99392,1.99371,1.99392,12000000.0
2008-04-07 01:56:00,1.99391,1.99394,1.99364,1.99386,17000000.0
2008-04-07 01:57:00,1.99385,1.9939,1.99384,1.99388,13000000.0
2008-04-07 01:58:00,1.99394,1.9941,1.99394,1.99406,10000000.0
2008-04-07 01:59:00,1.9942,1.9944,1.9942,1.99426,7000000.0
2008-04-07 02:00:00,1.99446,1.99483,1.99441,1.99465,11000000.0
2008-04-07 02:01:00,1.99418,1.99426,1.994,1.994,8000000.0
2008-04-07 02:02:00,1.99401,1.99402,1.99383,1.9939,9000000.0
2008-04-07 02:03:00,1.99392,1.99413,1.99213,1.99413,10000000.0
2008-04-07 02:04:00,1.99406,1.99422,1.99406,1.99408,9000000.0
2008-04-07 02:05:00,1.99389,1.99409,1.99376,1.99378,10000000.0
2008-04-07 02:06:00,1.99301,1.99324,1.99298,1.993,8000000.0
2008-04-07 02:07:00,1.99296,1.99307,1.9929,1.99295,8000000.0
2008-04-07 02:08:00,1.99275,1.99295,1.99231,1.99234,10000000.0
2008-04-07 02:09:00,1.99217,1.99245,1.99214,1.9922,7000000.0
2008-04-07 02:10:00,1.9922,1.99245,1.99218,1.99219,8000000.0
2008-04-07 02:11:00,1.99241,1.99247,1.99226,1.99226,8000000.0
2008-04-07 02:12:00,1.99214,1.99252,1.99214,1.99252,7000000.0
2008-04-07 02:13:00,1.99267,1.99267,1.99251,1.99251,7000000.0
2008-04-07 02:14:00,1.99239,1.99264,1.99239,1.99263,7000000.0
2008-04-07 02:15:00,1.99283,1.99299,1.99277,1.99299,8000000.0
2008-04-07 02:16:00,1.99254,1.99254,1.992,1.992,9000000.0
2008-04-07 02:17:00,1.99193,1.99196,1.9918,1.99196,9000000.0
2008-04-07 02:18:00,1.99158,1.99172,1.9915,1.99172,11000000.0
2008-04-07 02:19:00,1.99212,1.99222,1.9919,1.99222,11000000.0
2008-04-07 02:20:00,1.99207,1.99227,1.99205,1.99219,9000000.0
2008-04-07 02:21:00,1.99271,1.99289,1.99267,1.99269,7000000.0
2008-04-07 02:22:00,1.99267,1.99268,1.99257,1.99264,8000000.0
2008-04-07 02:23:00,1.99265,1.99265,1.99231,1.9925,10000000.0
2008-04-07 02:24:00,1.99256,1.9926,1.99247,1.99251,8000000.0
2008-04-07 02:25:00,1.99238,1.9924,1.99205,1.99205,11000000.0
2008-04-07 02:26:00,1.99185,1.99187,1.99145,1.99145,7000000.0
2008-04-07 02:27:00,1.99131,1.99131,1.99091,1.99091,9000000.0
2008-04-07 02:28:00,1.99088,1.99092,1.9908,1.99085,7000000.0
2008-04-07 02:29:00,1.99062,1.99088,1.9903,1.99088,7000000.0
2008-04-07 02:30:00,1.99109,1.99139,1.99107,1.99139,10000000.0
2008-04-07 02:31:00,1.99166,1.99244,1.99166,1.99244,8000000.0
2008-04-07 02:32:00,1.99237,1.9932,1.99237,1.9932,7000000.0
2008-04-07 02:33:00,1.99309,1.99346,1.99309,1.99333,8000000.0
2008-04-07 02:34:00,1.99317,1.99319,1.99299,1.99299,7000000.0
2008-04-07 02:35:00,1.99298,1.99299,1.99283,1.99288,11000000.0
2008-04-07 02:36:00,1.99288,1.99371,1.99288,1.99371,7000000.0
2008-04-07 02:37:00,1.99373,1.99385,1.99373,1.99385,7000000.0
2008-04-07 02:38:00,1.9937,1.9937,1.99333,1.99333,5000000.0
2008-04-07 02:39:00,1.99337,1.99356,1.99337,1.99351,8000000.0
2008-04-07 02:40:00,1.99364,1.99376,1.99364,1.99374,7000000.0
2008-04-07 02:41:00,1.99384,1.99392,1.99381,1.99383,8000000.0
2008-04-07 02:42:00,1.99383,1.99419,1.99377,1.99419,7000000.0
2008-04-07 02:43:00,1.99458,1.99467,1.99438,1.99438,9000000.0
2008-04-07 02:44:00,1.99407,1.99407,1.9935,1.9935,7000000.0
2008-04-07 02:45:00,1.9933,1.99379,1.9933,1.99379,8000000.0
2008-04-07 02:46:00,1.99378,1.99383,1.99362,1.99364,7000000.0
2008-04-07 02:47:00,1.99363,1.99375,1.99363,1.99375,11000000.0
2008-04-07 02:48:00,1.99347,1.99363,1.99342,1.99349,11000000.0
2008-04-07 02:49:00,1.99338,1.9935,1.99333,1.99348,11000000.0
2008-04-07 02:50:00,1.99345,1.99375,1.99345,1.99374,7000000.0
2008-04-07 02:51:00,1.99388,1.9939,1.99367,1.99383,8000000.0
2008-04-07 02:52:00,1.99384,1.99429,1.99384,1.99395,7000000.0
2008-04-07 02:53:00,1.99405,1.99413,1.99404,1.99406,8000000.0
2008-04-07 02:54:00,1.99392,1.99401,1.99369,1.99374,7000000.0
2008-04-07 02:55:00,1.99318,1.99318,1.99293,1.99317,8000000.0
2008-04-07 02:56:00,1.99315,1.99315,1.99275,1.99275,10000000.0
2008-04-07 02:57:00,1.99259,1.99259,1.99238,1.99257,8000000.0
2008-04-07 02:58:00,1.99263,1.99303,1.99263,1.99303,7000000.0
2008-04-07 02:59:00,1.99318,1.99318,1.99302,1.9931,9000000.0
2008-04-07 03:00:00,1.99303,1.99303,1.99262,1.99262,7000000.0
2008-04-07 03:01:00,1.99237,1.99237,1.99225,1.99232,8000000.0
2008-04-07 03:02:00,1.99227,1.99237,1.99212,1.99235,8000000.0
2008-04-07 03:03:00,1.99258,1.99274,1.99258,1.99273,7000000.0
2008-04-07 03:04:00,1.99276,1.99279,1.99264,1.99273,7000000.0
2008-04-07 03:06:00,1.99272,1.99275,1.99253,1.99254,10000000.0
2008-04-07 03:07:00,1.99233,1.99233,1.99163,1.99163,8000000.0
2008-04-07 03:08:00,1.99149,1.99177,1.99149,1.99171,7000000.0
2008-04-07 03:09:00,1.99168,1.99188,1.99167,1.99188,8000000.0
2008-04-07 03:10:00,1.99191,1.99224,1.99187,1.99224,10000000.0
2008-04-07 03:11:00,1.99243,1.9925,1.99231,1.9925,10000000.0
2008-04-07 03:12:00,1.99231,1.99244,1.99225,1.99244,6000000.0
2008-04-07 03:13:00,1.99259,1.9928,1.99255,1.99257,11000000.0
2008-04-07 03:14:00,1.99274,1.99274,1.99248,1.9925,8000000.0
2008-04-07 03:15:00,1.99251,1.99257,1.99239,1.99257,7000000.0
2008-04-07 03:16:00,1.99241,1.99293,1.99241,1.99293,8000000.0
2008-04-07 03:17:00,1.99292,1.99302,1.99206,1.99246,11000000.0
2008-04-07 03:18:00,1.9915,1.99183,1.99142,1.99183,10000000.0
2008-04-07 03:19:00,1.99221,1.99247,1.99221,1.99241,7000000.0
2008-04-07 03:20:00,1.99254,1.99264,1.99241,1.99264,10000000.0
2008-04-07 03:21:00,1.99245,1.99245,1.99174,1.99244,7000000.0
2008-04-07 03:22:00,1.99266,1.99266,1.99253,1.99256,8000000.0
2008-04-07 03:23:00,1.99232,1.99232,1.99196,1.99226,7000000.0
2008-04-07 03:24:00,1.9923,1.99241,1.99227,1.9924,10000000.0
2008-04-07 03:25:00,1.99244,1.99246,1.99228,1.99237,8000000.0
2008-04-07 03:26:00,1.9923,1.99241,1.99228,1.99228,7000000.0
2008-04-07 03:27:00,1.99252,1.99268,1.99247,1.99257,8000000.0
2008-04-07 03:28:00,1.99246,1.99292,1.99237,1.99284,8000000.0
2008-04-07 03:29:00,1.99306,1.99311,1.9927,1.99311,11000000.0
2008-04-07 03:30:00,1.99286,1.99289,1.99239,1.9924,8000000.0
2008-04-07 03:31:00,1.9925,1.99251,1.99242,1.99242,9000000.0
2008-04-07 03:32:00,1.9924,1.99258,1.9924,1.9925,6000000.0
2008-04-07 03:33:00,1.9921,1.99235,1.9921,1.99228,7000000.0
2008-04-07 03:34:00,1.99234,1.99234,1.99175,1.99208,9000000.0
2008-04-07 03:35:00,1.99231,1.99231,1.99188,1.99198,10000000.0
2008-04-07 03:36:00,1.9918,1.9918,1.99132,1.99136,7000000.0
2008-04-07 03:37:00,1.99126,1.99129,1.99114,1.99114,9000000.0
2008-04-07 03:38:00,1.99104,1.99118,1.99104,1.99105,7000000.0
2008-04-07 03:39:00,1.99118,1.99129,1.99115,1.99115,8000000.0
2008-04-07 03:40:00,1.99147,1.99171,1.99128,1.99128,11000000.0
2008-04-07 03:41:00,1.99126,1.99149,1.99125,1.99125,10000000.0
2008-04-07 03:42:00,1.99094,1.99135,1.99094,1.99121,9000000.0
2008-04-07 03:43:00,1.99135,1.99149,1.99135,1.99148,7000000.0
2008-04-07 03:44:00,1.99191,1.99208,1.99188,1.99188,6000000.0
2008-04-07 03:45:00,1.99201,1.9921,1.99194,1.99205,8000000.0
2008-04-07 03:46:00,1.99197,1.99197,1.99169,1.99177,8000000.0
2008-04-07 03:47:00,1.99155,1.99155,1.99091,1.99091,7000000.0
2008-04-07 03:48:00,1.99122,1.99148,1.99122,1.99146,11000000.0
2008-04-07 03:49:00,1.99145,1.99182,1.99145,1.99169,8000000.0
2008-04-07 03:50:00,1.99158,1.99176,1.99124,1.99124,7000000.0
2008-04-07 03:51:00,1.99075,1.99075,1.99029,1.99029,9000000.0
2008-04-07 03:52:00,1.99038,1.99069,1.99038,1.99069,8000000.0
2008-04-07 03:53:00,1.99089,1.99089,1.99035,1.99035,10000000.0
2008-04-07 03:54:00,1.9902,1.99081,1.99018,1.99081,11000000.0
2008-04-07 03:55:00,1.99019,1.99019,1.98971,1.98987,7000000.0
2008-04-07 03:56:00,1.98962,1.99001,1.98937,1.98937,10000000.0
2008-04-07 03:57:00,1.98935,1.98974,1.98935,1.98974,8000000.0
2008-04-07 03:58:00,1.98977,1.98977,1.98919,1.98919,8000000.0
2008-04-07 03:59:00,1.98907,1.9891,1.9887,1.9887,7000000.0
2008-04-07 04:00:00,1.98846,1.98846,1.98611,1.98611,10000000.0
2008-04-07 04:01:00,1.98591,1.98626,1.98583,1.98619,7000000.0
2008-04-07 04:02:00,1.98615,1.98615,1.98511,1.98514,8000000.0
2008-04-07 04:03:00,1.98478,1.9862,1.98478,1.9862,8000000.0
2008-04-07 04:04:00,1.98656,1.98763,1.98656,1.98755,8000000.0
2008-04-07 04:05:00,1.98814,1.98887,1.98659,1.98659,9000000.0
2008-04-07 04:06:00,1.98812,1.98812,1.98778,1.98778,8000000.0
2008-04-07 04:07:00,1.98757,1.98808,1.98746,1.98808,11000000.0
2008-04-07 04:08:00,1.98841,1.98848,1.98823,1.98848,7000000.0
2008-04-07 04:09:00,1.98846,1.98867,1.98846,1.98867,8000000.0
2008-04-07 04:10:00,1.9888,1.98899,1.9887,1.98882,10000000.0
2008-04-07 04:11:00,1.98853,1.98864,1.98846,1.98851,7000000.0
2008-04-07 04:12:00,1.98858,1.98858,1.98779,1.98825,8000000.0
2008-04-07 04:13:00,1.98847,1.98863,1.98847,1.98847,8000000.0
2008-04-07 04:14:00,1.989,1.98921,1.98878,1.98878,7000000.0
2008-04-07 04:15:00,1.98893,1.98901,1.98883,1.98883,7000000.0
2008-04-07 04:16:00,1.98879,1.98879,1.98822,1.98846,7000000.0
2008-04-07 04:17:00,1.9883,1.9883,1.988,1.98802,8000000.0
2008-04-07 04:18:00,1.98818,1.98833,1.98818,1.98825,6000000.0
2008-04-07 04:19:00,1.98819,1.9883,1.98802,1.9881,7000000.0
2008-04-07 04:20:00,1.98794,1.98835,1.98789,1.98835,10000000.0
2008-04-07 04:21:00,1.98842,1.98863,1.98842,1.98854,8000000.0
2008-04-07 04:22:00,1.98895,1.98925,1.98895,1.98925,9000000.0
2008-04-07 04:23:00,1.98941,1.98945,1.9892,1.98922,7000000.0
2008-04-07 04:24:00,1.98959,1.98965,1.98945,1.98965,9000000.0
2008-04-07 04:25:00,1.98968,1.98979,1.9896,1.98975,11000000.0
2008-04-07 04:26:00,1.9896,1.98972,1.98932,1.98932,7000000.0
2008-04-07 04:27:00,1.98934,1.98937,1.9893,1.9893,8000000.0
2008-04-07 04:28:00,1.98922,1.98934,1.98922,1.98927,7000000.0
2008-04-07 04:29:00,1.98938,1.98961,1.98938,1.98961,8000000.0
2008-04-07 04:30:00,1.9897,1.98978,1.98953,1.98978,9000000.0
2008-04-07 04:31:00,1.98956,1.98956,1.9887,1.9887,10000000.0
2008-04-07 04:32:00,1.98838,1.98846,1.9881,1.98832,9000000.0
2008-04-07 04:33:00,1.98871,1.98901,1.98871,1.9888,8000000.0
2008-04-07 04:34:00,1.98906,1.98906,1.98893,1.989,7000000.0
2008-04-07 04:35:00,1.98907,1.9892,1.98907,1.98913,7000000.0
2008-04-07 04:36:00,1.9888,1.9888,1.98874,1.98874,8000000.0
2008-04-07 04:37:00,1.98892,1.98967,1.98892,1.98967,5000000.0
2008-04-07 04:38:00,1.98985,1.98985,1.98975,1.98979,9000000.0
2008-04-07 04:39:00,1.98962,1.98962,1.98907,1.98907,9000000.0
2008-04-07 04:40:00,1.98875,1.98917,1.98875,1.98902,7000000.0
2008-04-07 04:41:00,1.98925,1.98957,1.98925,1.98935,8000000.0
2008-04-07 04:42:00,1.98928,1.98933,1.98918,1.98922,7000000.0
2008-04-07 04:43:00,1.98884,1.98884,1.98822,1.98842,11000000.0
2008-04-07 04:44:00,1.98837,1.98837,1.98758,1.98758,9000000.0
2008-04-07 04:45:00,1.98718,1.9879,1.98674,1.9879,11000000.0
2008-04-07 04:46:00,1.98793,1.98793,1.98776,1.98788,7000000.0
2008-04-07 04:47:00,1.988,1.98808,1.98795,1.98808,7000000.0
2008-04-07 04:48:00,1.98819,1.9884,1.98808,1.98808,7000000.0
2008-04-07 04:49:00,1.98825,1.98825,1.98793,1.98814,11000000.0
2008-04-07 04:50:00,1.98816,1.98857,1.98816,1.98854,9000000.0
2008-04-07 04:51:00,1.98858,1.98883,1.98855,1.98855,7000000.0
2008-04-07 04:52:00,1.98852,1.98861,1.98845,1.98861,10000000.0
2008-04-07 04:53:00,1.98858,1.98896,1.98855,1.98855,9000000.0
2008-04-07 04:54:00,1.98888,1.98901,1.98887,1.98892,8000000.0
2008-04-07 04:55:00,1.98905,1.98908,1.9889,1.98903,8000000.0
2008-04-07 04:56:00,1.98905,1.98927,1.98905,1.98927,7000000.0
2008-04-07 04:57:00,1.98915,1.98931,1.98913,1.98915,8000000.0
2008-04-07 04:58:00,1.98893,1.98893,1.98834,1.98883,8000000.0
2008-04-07 04:59:00,1.98902,1.98907,1.9889,1.98907,8000000.0
2008-04-07 05:00:00,1.98914,1.98941,1.98914,1.98928,7000000.0
2008-04-07 05:01:00,1.98937,1.9894,1.98921,1.98936,7000000.0
2008-04-07 05:02:00,1.98951,1.98951,1.98919,1.98925,7000000.0
2008-04-07 05:03:00,1.98923,1.98923,1.98902,1.98903,7000000.0
2008-04-07 05:04:00,1.98887,1.98916,1.98887,1.98916,7000000.0
2008-04-07 05:05:00,1.98856,1.98905,1.98852,1.98905,8000000.0
2008-04-07 05:06:00,1.98891,1.98913,1.98891,1.98891,7000000.0
2008-04-07 05:07:00,1.98896,1.98923,1.98895,1.98895,8000000.0
2008-04-07 05:08:00,1.98807,1.98855,1.98807,1.98832,10000000.0
2008-04-07 05:09:00,1.98856,1.98856,1.98802,1.98823,7000000.0
2008-04-07 05:10:00,1.98822,1.98822,1.98799,1.98799,7000000.0
2008-04-07 05:11:00,1.9881,1.98832,1.98799,1.9882,8000000.0
2008-04-07 05:12:00,1.98816,1.98826,1.98815,1.98821,11000000.0
2008-04-07 05:13:00,1.9881,1.9881,1.98778,1.98778,8000000.0
2008-04-07 05:14:00,1.98692,1.98712,1.98687,1.9871,7000000.0
2008-04-07 05:15:00,1.98758,1.98758,1.98747,1.98747,7000000.0
2008-04-07 05:16:00,1.98739,1.98739,1.98722,1.98724,7000000.0
2008-04-07 05:17:00,1.98756,1.98777,1.98751,1.98772,8000000.0
2008-04-07 05:18:00,1.98776,1.98795,1.98768,1.98795,8000000.0
2008-04-07 05:19:00,1.98805,1.98814,1.9879,1.98814,7000000.0
2008-04-07 05:20:00,1.98807,1.98807,1.98788,1.988,5000000.0
2008-04-07 05:21:00,1.98778,1.98785,1.98766,1.98782,8000000.0
2008-04-07 05:22:00,1.98782,1.9879,1.9876,1.9876,7000000.0
2008-04-07 05:23:00,1.98757,1.98763,1.98736,1.98736,10000000.0
2008-04-07 05:24:00,1.98731,1.98742,1.9871,1.98742,8000000.0
2008-04-07 05:25:00,1.98746,1.98749,1.98737,1.98737,7000000.0
2008-04-07 05:26:00,1.98738,1.98738,1.98715,1.98729,7000000.0
2008-04-07 05:27:00,1.98735,1.98799,1.98735,1.98799,8000000.0
2008-04-07 05:28:00,1.98852,1.98869,1.98848,1.98854,9000000.0
2008-04-07 05:29:00,1.98866,1.98873,1.98858,1.98872,7000000.0
2008-04-07 05:30:00,1.98845,1.9885,1.9884,1.9884,10000000.0
2008-04-07 05:31:00,1.98877,1.98883,1.98861,1.98879,8000000.0
2008-04-07 05:32:00,1.98868,1.98868,1.98834,1.98834,8000000.0
2008-04-07 05:33:00,1.98847,1.98859,1.98836,1.98836,9000000.0
2008-04-07 05:34:00,1.98856,1.98857,1.98831,1.98853,8000000.0
2008-04-07 05:35:00,1.9885,1.9885,1.98811,1.98811,7000000.0
2008-04-07 05:36:00,1.98853,1.98861,1.98849,1.98856,9000000.0
2008-04-07 05:37:00,1.98849,1.98853,1.9884,1.9884,7000000.0
2008-04-07 05:38:00,1.98845,1.98898,1.98845,1.98898,9000000.0
2008-04-07 05:39:00,1.98914,1.98914,1.98902,1.98902,7000000.0
2008-04-07 05:40:00,1.98896,1.98896,1.98877,1.98884,7000000.0
2008-04-07 05:41:00,1.98866,1.98866,1.98849,1.98849,8000000.0
2008-04-07 05:42:00,1.98846,1.98846,1.98829,1.98839,7000000.0
2008-04-07 05:43:00,1.98834,1.98834,1.98799,1.98815,9000000.0
2008-04-07 05:44:00,1.9882,1.9882,1.98793,1.98798,6000000.0
2008-04-07 05:45:00,1.98791,1.98794,1.98775,1.98794,11000000.0
2008-04-07 05:46:00,1.98801,1.98848,1.98801,1.98848,7000000.0
2008-04-07 05:47:00,1.98859,1.98859,1.98847,1.98847,8000000.0
2008-04-07 05:48:00,1.98849,1.98861,1.98849,1.98853,6000000.0
2008-04-07 05:49:00,1.98841,1.98853,1.98839,1.98847,8000000.0
2008-04-07 05:50:00,1.98864,1.98864,1.98846,1.98859,9000000.0
2008-04-07 05:51:00,1.98861,1.98913,1.98861,1.98889,8000000.0
2008-04-07 05:52:00,1.98875,1.98875,1.98829,1.98837,8000000.0
2008-04-07 05:53:00,1.98867,1.98872,1.98865,1.98865,7000000.0
2008-04-07 05:54:00,1.98856,1.98867,1.98851,1.98867,10000000.0
2008-04-07 05:55:00,1.9887,1.9887,1.98852,1.98852,8000000.0
2008-04-07 05:56:00,1.98848,1.98867,1.98848,1.98865,7000000.0
2008-04-07 05:57:00,1.98854,1.98869,1.98848,1.98868,8000000.0
2008-04-07 05:58:00,1.98892,1.989,1.98876,1.98895,9000000.0
2008-04-07 05:59:00,1.98887,1.98894,1.98871,1.98875,10000000.0
2008-04-07 06:00:00,1.98869,1.98891,1.98869,1.98885,8000000.0
2008-04-07 06:01:00,1.98883,1.98887,1.98866,1.98866,7000000.0
2008-04-07 06:02:00,1.98867,1.98876,1.98786,1.98798,7000000.0
2008-04-07 06:03:00,1.98887,1.98906,1.98885,1.98897,8000000.0
2008-04-07 06:04:00,1.98905,1.98905,1.98745,1.98745,7000000.0
2008-04-07 06:05:00,1.98776,1.98792,1.98771,1.98771,7000000.0
2008-04-07 06:06:00,1.98753,1.98789,1.98753,1.98789,7000000.0
2008-04-07 06:07:00,1.98818,1.98819,1.98793,1.98793,7000000.0
2008-04-07 06:08:00,1.98775,1.98775,1.98714,1.98714,7000000.0
2008-04-07 06:09:00,1.98776,1.98784,1.98769,1.98776,8000000.0
2008-04-07 06:10:00,1.98779,1.98788,1.98777,1.98778,8000000.0
2008-04-07 06:11:00,1.98772,1.98772,1.98732,1.98732,8000000.0
2008-04-07 06:12:00,1.98724,1.98732,1.98718,1.98732,8000000.0
2008-04-07 06:13:00,1.98745,1.98778,1.98745,1.98778,8000000.0
2008-04-07 06:14:00,1.98766,1.98777,1.98732,1.98732,10000000.0
2008-04-07 06:15:00,1.98747,1.9876,1.98743,1.98752,8000000.0
2008-04-07 06:16:00,1.9878,1.98796,1.9878,1.98795,9000000.0
2008-04-07 06:17:00,1.98801,1.98806,1.98795,1.98804,7000000.0
2008-04-07 06:18:00,1.98791,1.98791,1.98748,1.98748,9000000.0
2008-04-07 06:19:00,1.98703,1.98721,1.98703,1.98703,7000000.0
2008-04-07 06:20:00,1.98693,1.98693,1.98662,1.98662,9000000.0
2008-04-07 06:21:00,1.98691,1.98736,1.98691,1.98716,8000000.0
2008-04-07 06:22:00,1.98716,1.98716,1.98636,1.98636,8000000.0
2008-04-07 06:23:00,1.98711,1.98727,1.98704,1.9872,8000000.0
2008-04-07 06:24:00,1.98691,1.98703,1.98669,1.98675,11000000.0
2008-04-07 06:25:00,1.98671,1.98673,1.98653,1.98672,11000000.0
2008-04-07 06:26:00,1.98654,1.98654,1.98583,1.9865,11000000.0
2008-04-07 06:27:00,1.98663,1.98674,1.9865,1.9865,7000000.0
2008-04-07 06:28:00,1.98641,1.98641,1.98622,1.98626,8000000.0
2008-04-07 06:29:00,1.98625,1.98639,1.98594,1.98594,8000000.0
2008-04-07 06:30:00,1.9857,1.98582,1.98558,1.98558,8000000.0
2008-04-07 06:31:00,1.98555,1.98593,1.98539,1.98593,7000000.0
2008-04-07 06:32:00,1.98595,1.98595,1.98564,1.98564,7000000.0
2008-04-07 06:33:00,1.98595,1.98628,1.98595,1.98628,7000000.0
2008-04-07 06:34:00,1.9864,1.98659,1.9864,1.98659,7000000.0
2008-04-07 06:35:00,1.98656,1.98659,1.9864,1.98644,11000000.0
2008-04-07 06:36:00,1.98649,1.98649,1.98623,1.98646,7000000.0
2008-04-07 06:37:00,1.98647,1.98651,1.98635,1.98651,10000000.0
2008-04-07 06:38:00,1.98646,1.98652,1.98634,1.98652,10000000.0
2008-04-07 06:39:00,1.98645,1.98657,1.98641,1.98648,11000000.0
2008-04-07 06:40:00,1.98651,1.98651,1.98618,1.98618,9000000.0
2008-04-07 06:41:00,1.98616,1.98616,1.98579,1.98579,7000000.0
2008-04-07 06:42:00,1.98599,1.98686,1.98599,1.98686,11000000.0
2008-04-07 06:43:00,1.98686,1.98701,1.98686,1.98699,7000000.0
2008-04-07 06:44:00,1.98653,1.98653,1.98612,1.98638,8000000.0
2008-04-07 06:45:00,1.98662,1.98662,1.986,1.986,8000000.0
2008-04-07 06:46:00,1.98701,1.98722,1.98685,1.98722,10000000.0
2008-04-07 06:47:00,1.9876,1.98824,1.9876,1.98779,8000000.0
2008-04-07 06:48:00,1.98688,1.98718,1.98688,1.98688,7000000.0
2008-04-07 06:49:00,1.98695,1.98715,1.98695,1.98715,8000000.0
2008-04-07 06:50:00,1.98713,1.98741,1.98713,1.98728,10000000.0
2008-04-07 06:51:00,1.98739,1.9876,1.98739,1.9876,10000000.0
2008-04-07 06:52:00,1.98778,1.98778,1.98748,1.98748,8000000.0
2008-04-07 06:53:00,1.98754,1.98754,1.98729,1.98731,8000000.0
2008-04-07 06:54:00,1.98732,1.98732,1.98714,1.98714,7000000.0
2008-04-07 06:55:00,1.98716,1.98722,1.98685,1.98706,7000000.0
2008-04-07 06:56:00,1.98709,1.9871,1.98696,1.98699,8000000.0
2008-04-07 06:57:00,1.9871,1.9871,1.98695,1.98695,7000000.0
2008-04-07 06:58:00,1.98666,1.98666,1.9865,1.98663,7000000.0
2008-04-07 07:00:00,1.98662,1.98687,1.9866,1.98687,7000000.0
2008-04-07 07:01:00,1.98677,1.98695,1.98677,1.98695,7000000.0
2008-04-07 07:02:00,1.98692,1.98692,1.98648,1.98667,9000000.0
2008-04-07 07:03:00,1.98712,1.98712,1.9861,1.9861,7000000.0
2008-04-07 07:04:00,1.98685,1.98689,1.98659,1.98667,8000000.0
2008-04-07 07:05:00,1.98663,1.98672,1.98653,1.98672,11000000.0
2008-04-07 07:06:00,1.98635,1.9867,1.98635,1.98664,11000000.0
2008-04-07 07:07:00,1.98662,1.98678,1.98661,1.98678,11000000.0
2008-04-07 07:08:00,1.98647,1.98673,1.98616,1.98639,9000000.0
2008-04-07 07:09:00,1.98684,1.98684,1.9866,1.9868,8000000.0
2008-04-07 07:10:00,1.98678,1.98692,1.98677,1.98689,7000000.0
2008-04-07 07:11:00,1.98703,1.98718,1.98688,1.98705,10000000.0
2008-04-07 07:12:00,1.98657,1.9866,1.98606,1.98606,7000000.0
2008-04-07 07:13:00,1.98608,1.98616,1.98595,1.98602,8000000.0
2008-04-07 07:14:00,1.98591,1.98597,1.98588,1.98594,7000000.0
2008-04-07 07:15:00,1.98593,1.98613,1.98593,1.98602,10000000.0
2008-04-07 07:16:00,1.98609,1.98611,1.98592,1.98596,8000000.0
2008-04-07 07:17:00,1.98604,1.98642,1.98604,1.98642,11000000.0
2008-04-07 07:18:00,1.98634,1.98635,1.98623,1.98634,8000000.0
2008-04-07 07:19:00,1.98634,1.98634,1.98608,1.98608,8000000.0
2008-04-07 07:20:00,1.98608,1.98613,1.98583,1.98596,9000000.0
2008-04-07 07:21:00,1.98581,1.98581,1.98526,1.98526,10000000.0
2008-04-07 07:22:00,1.98519,1.98519,1.98489,1.98497,11000000.0
2008-04-07 07:23:00,1.98496,1.98502,1.98475,1.98475,7000000.0
2008-04-07 07:24:00,1.98487,1.98506,1.98481,1.98492,9000000.0
2008-04-07 07:25:00,1.98497,1.98497,1.98484,1.98494,8000000.0
2008-04-07 07:26:00,1.98491,1.98491,1.98468,1.9848,7000000.0
2008-04-07 07:27:00,1.98493,1.98507,1.98484,1.98507,7000000.0
2008-04-07 07:28:00,1.9851,1.98512,1.985,1.98509,7000000.0
2008-04-07 07:29:00,1.9849,1.98535,1.9849,1.98535,8000000.0
2008-04-07 07:30:00,1.98529,1.98547,1.98529,1.98534,8000000.0
2008-04-07 07:31:00,1.98524,1.98525,1.98505,1.98505,7000000.0
2008-04-07 07:32:00,1.98511,1.98511,1.98483,1.9851,9000000.0
2008-04-07 07:33:00,1.98514,1.98548,1.98514,1.98548,8000000.0
2008-04-07 07:34:00,1.98562,1.98562,1.98501,1.98501,11000000.0
2008-04-07 07:35:00,1.98537,1.98537,1.98508,1.98508,8000000.0
2008-04-07 07:36:00,1.98487,1.98495,1.9846,1.9846,7000000.0
2008-04-07 07:37:00,1.98448,1.98463,1.9844,1.98449,7000000.0
2008-04-07 07:38:00,1.98458,1.98463,1.98441,1.98446,11000000.0
2008-04-07 07:39:00,1.98415,1.98466,1.98407,1.98466,7000000.0
2008-04-07 07:40:00,1.985,1.9851,1.98416,1.98416,8000000.0
2008-04-07 07:41:00,1.98398,1.98408,1.98396,1.98401,9000000.0
2008-04-07 07:42:00,1.98406,1.98406,1.9838,1.98395,11000000.0
2008-04-07 07:43:00,1.9836,1.9836,1.98315,1.98315,7000000.0
2008-04-07 07:44:00,1.98301,1.98316,1.98269,1.98316,7000000.0
2008-04-07 07:45:00,1.98309,1.98309,1.98252,1.98263,7000000.0
2008-04-07 07:46:00,1.98252,1.9827,1.98251,1.98266,10000000.0
2008-04-07 07:47:00,1.98243,1.98286,1.98223,1.98286,7000000.0
2008-04-07 07:48:00,1.98361,1.98372,1.98343,1.98359,8000000.0
2008-04-07 07:49:00,1.98357,1.98387,1.98355,1.98384,8000000.0
2008-04-07 07:50:00,1.98376,1.98376,1.98302,1.98302,7000000.0
2008-04-07 07:51:00,1.98307,1.98311,1.98294,1.98311,8000000.0
2008-04-07 07:52:00,1.98291,1.98324,1.98291,1.9831,10000000.0
2008-04-07 07:53:00,1.98295,1.98339,1.98295,1.98339,11000000.0
2008-04-07 07:54:00,1.98342,1.98352,1.98325,1.98336,9000000.0
2008-04-07 07:55:00,1.98348,1.98348,1.98327,1.9833,9000000.0
2008-04-07 07:56:00,1.98331,1.98335,1.98313,1.98325,9000000.0
2008-04-07 07:57:00,1.98329,1.98354,1.98329,1.98343,7000000.0
2008-04-07 07:58:00,1.9834,1.9834,1.9828,1.98283,7000000.0
2008-04-07 07:59:00,1.98275,1.9829,1.98225,1.98225,7000000.0
2008-04-07 08:00:00,1.98195,1.98215,1.98193,1.98211,8000000.0
2008-04-07 08:01:00,1.98269,1.98317,1.98269,1.98311,10000000.0
2008-04-07 08:02:00,1.98328,1.98391,1.98328,1.98391,7000000.0
2008-04-07 08:03:00,1.98338,1.98338,1.98295,1.98313,8000000.0
2008-04-07 08:04:00,1.98291,1.98319,1.98291,1.98305,8000000.0
2008-04-07 08:05:00,1.98299,1.98307,1.98261,1.98261,8000000.0
2008-04-07 08:06:00,1.98306,1.98377,1.98306,1.98377,7000000.0
2008-04-07 08:07:00,1.98411,1.9845,1.98411,1.9845,7000000.0
2008-04-07 08:08:00,1.98443,1.98454,1.98439,1.98451,7000000.0
2008-04-07 08:09:00,1.98469,1.98475,1.98423,1.98423,7000000.0
2008-04-07 08:10:00,1.98469,1.98475,1.98463,1.98473,7000000.0
2008-04-07 08:11:00,1.9849,1.98494,1.98478,1.98478,8000000.0
2008-04-07 08:12:00,1.9848,1.98504,1.98473,1.98504,9000000.0
2008-04-07 08:13:00,1.98532,1.98539,1.98479,1.98479,7000000.0
2008-04-07 08:14:00,1.98398,1.98408,1.98391,1.98401,9000000.0
2008-04-07 08:15:00,1.98366,1.98394,1.98365,1.98394,8000000.0
2008-04-07 08:16:00,1.98388,1.98388,1.98312,1.98351,11000000.0
2008-04-07 08:17:00,1.98354,1.98362,1.98349,1.98358,7000000.0
2008-04-07 08:18:00,1.98355,1.98402,1.98347,1.98402,9000000.0
2008-04-07 08:19:00,1.98409,1.98443,1.98369,1.98369,7000000.0
2008-04-07 08:20:00,1.9827,1.98309,1.9827,1.98309,8000000.0
2008-04-07 08:21:00,1.98331,1.98331,1.98308,1.9831,8000000.0
2008-04-07 08:22:00,1.98294,1.98343,1.98294,1.9834,8000000.0
2008-04-07 08:23:00,1.98339,1.9834,1.98323,1.98335,7000000.0
2008-04-07 08:24:00,1.98357,1.98357,1.9833,1.9833,7000000.0
2008-04-07 08:25:00,1.98327,1.98327,1.98301,1.98301,8000000.0
2008-04-07 08:26:00,1.98274,1.98282,1.9825,1.9825,7000000.0
2008-04-07 08:27:00,1.98243,1.98243,1.98152,1.98189,10000000.0
2008-04-07 08:28:00,1.98261,1.98261,1.98231,1.98232,7000000.0
2008-04-07 08:29:00,1.98206,1.98206,1.98189,1.98194,10000000.0
2008-04-07 08:30:00,1.9824,1.9824,1.98167,1.98167,7000000.0
2008-04-07 08:31:00,1.98166,1.9819,1.98166,1.98183,10000000.0
2008-04-07 08:32:00,1.98173,1.9819,1.9816,1.9819,8000000.0
2008-04-07 08:33:00,1.98167,1.98167,1.98149,1.98149,7000000.0
2008-04-07 08:34:00,1.98169,1.98176,1.98161,1.98163,9000000.0
2008-04-07 08:35:00,1.98159,1.98167,1.98146,1.98156,9000000.0
2008-04-07 08:36:00,1.98191,1.98222,1.98179,1.98221,8000000.0
2008-04-07 08:37:00,1.98234,1.98234,1.98213,1.98226,9000000.0
2008-04-07 08:38:00,1.98217,1.98247,1.98217,1.98236,10000000.0
2008-04-07 08:39:00,1.98255,1.9828,1.98255,1.98279,11000000.0
2008-04-07 08:40:00,1.98301,1.9831,1.98277,1.98306,8000000.0
2008-04-07 08:41:00,1.98345,1.98404,1.98345,1.98384,11000000.0
2008-04-07 08:42:00,1.98363,1.98389,1.9836,1.98389,10000000.0
2008-04-07 08:43:00,1.98382,1.98383,1.98352,1.98356,8000000.0
2008-04-07 08:44:00,1.98329,1.98332,1.98307,1.98315,10000000.0
2008-04-07 08:45:00,1.98312,1.98356,1.98312,1.98356,8000000.0
2008-04-07 08:46:00,1.98332,1.98368,1.98187,1.98368,8000000.0
2008-04-07 08:47:00,1.98411,1.98411,1.98375,1.98382,7000000.0
2008-04-07 08:48:00,1.98387,1.98417,1.98387,1.98413,10000000.0
2008-04-07 08:49:00,1.98402,1.98402,1.98382,1.98387,11000000.0
2008-04-07 08:50:00,1.98397,1.98408,1.98397,1.98408,7000000.0
2008-04-07 08:51:00,1.98429,1.98429,1.98412,1.98428,8000000.0
2008-04-07 08:52:00,1.98426,1.98426,1.98402,1.98416,9000000.0
2008-04-07 08:53:00,1.98406,1.98495,1.98406,1.98495,8000000.0
2008-04-07 08:54:00,1.98497,1.98498,1.98483,1.9849,8000000.0
2008-04-07 08:55:00,1.98486,1.98486,1.98472,1.98486,8000000.0
2008-04-07 08:56:00,1.98493,1.98526,1.98493,1.98526,7000000.0
2008-04-07 08:57:00,1.98507,1.98517,1.98496,1.98496,8000000.0
2008-04-07 08:58:00,1.98505,1.98533,1.98488,1.98488,7000000.0
2008-04-07 08:59:00,1.98479,1.98479,1.98429,1.98429,7000000.0
2008-04-07 09:00:00,1.9843,1.9846,1.98407,1.98407,8000000.0
2008-04-07 09:01:00,1.98444,1.98477,1.98444,1.9845,9000000.0
2008-04-07 09:02:00,1.98471,1.98473,1.98459,1.98473,10000000.0
2008-04-07 09:03:00,1.98459,1.98508,1.98399,1.98399,7000000.0
2008-04-07 09:04:00,1.98447,1.98487,1.98447,1.98487,7000000.0
2008-04-07 09:05:00,1.98464,1.98464,1.98427,1.98427,7000000.0
2008-04-07 09:06:00,1.9842,1.98455,1.98418,1.98433,11000000.0
2008-04-07 09:07:00,1.98358,1.98365,1.98339,1.98359,8000000.0
2008-04-07 09:08:00,1.9837,1.98381,1.98355,1.98381,7000000.0
2008-04-07 09:09:00,1.98323,1.98323,1.98248,1.98271,11000000.0
2008-04-07 09:10:00,1.98281,1.98335,1.98281,1.98293,7000000.0
2008-04-07 09:11:00,1.98297,1.98306,1.98281,1.98303,9000000.0
2008-04-07 09:12:00,1.98272,1.98316,1.98272,1.98316,8000000.0
2008-04-07 09:13:00,1.98312,1.9836,1.98312,1.98358,9000000.0
2008-04-07 09:14:00,1.98342,1.98345,1.98325,1.98328,11000000.0
2008-04-07 09:15:00,1.98325,1.98327,1.9831,1.9831,7000000.0
2008-04-07 09:16:00,1.98307,1.9831,1.98281,1.9831,8000000.0
2008-04-07 09:17:00,1.98301,1.98301,1.98235,1.98235,11000000.0
2008-04-07 09:18:00,1.9817,1.9817,1.98139,1.98165,8000000.0
2008-04-07 09:19:00,1.98169,1.9818,1.98154,1.98158,7000000.0
2008-04-07 09:20:00,1.98116,1.98152,1.98057,1.98152,7000000.0
2008-04-07 09:21:00,1.98208,1.98221,1.98106,1.9812,8000000.0
2008-04-07 09:22:00,1.98116,1.98143,1.98105,1.98143,8000000.0
2008-04-07 09:23:00,1.98141,1.98141,1.9812,1.98127,7000000.0
2008-04-07 09:24:00,1.9811,1.98121,1.98063,1.98063,8000000.0
2008-04-07 09:25:00,1.98036,1.98139,1.98036,1.98136,7000000.0
2008-04-07 09:26:00,1.98143,1.98146,1.98134,1.98146,11000000.0
2008-04-07 09:27:00,1.98146,1.9816,1.98084,1.98084,11000000.0
2008-04-07 09:28:00,1.98072,1.98072,1.98037,1.98037,9000000.0
2008-04-07 09:29:00,1.98031,1.9804,1.98001,1.98009,8000000.0
2008-04-07 09:30:00,1.97973,1.98028,1.97973,1.98009,7000000.0
2008-04-07 09:31:00,1.98008,1.98019,1.97932,1.97932,7000000.0
2008-04-07 09:32:00,1.97959,1.9799,1.97959,1.97981,7000000.0
2008-04-07 09:33:00,1.97967,1.97984,1.97962,1.97966,8000000.0
2008-04-07 09:34:00,1.97977,1.97999,1.97972,1.97998,7000000.0
2008-04-07 09:35:00,1.98008,1.98026,1.97998,1.98019,10000000.0
2008-04-07 09:36:00,1.98043,1.98112,1.98043,1.98112,8000000.0
2008-04-07 09:37:00,1.9811,1.98117,1.98085,1.98117,11000000.0
2008-04-07 09:38:00,1.98098,1.98164,1.97936,1.9814,11000000.0
2008-04-07 09:39:00,1.98135,1.98187,1.98131,1.98187,7000000.0
2008-04-07 09:40:00,1.98197,1.98216,1.98184,1.9821,9000000.0
2008-04-07 09:41:00,1.98259,1.9828,1.98257,1.98272,8000000.0
2008-04-07 09:42:00,1.98286,1.98329,1.98286,1.98329,10000000.0
2008-04-07 09:43:00,1.98316,1.98364,1.98301,1.98364,11000000.0
2008-04-07 09:44:00,1.98325,1.98334,1.98303,1.9832,8000000.0
2008-04-07 09:45:00,1.9836,1.98378,1.98348,1.98348,7000000.0
2008-04-07 09:46:00,1.98363,1.98393,1.98343,1.98393,11000000.0
2008-04-07 09:47:00,1.98382,1.98405,1.98382,1.98384,9000000.0
2008-04-07 09:48:00,1.98342,1.98392,1.98342,1.98392,7000000.0
2008-04-07 09:49:00,1.98363,1.98386,1.98334,1.98386,11000000.0
2008-04-07 09:50:00,1.98422,1.98472,1.98422,1.98441,8000000.0
2008-04-07 09:51:00,1.98411,1.98426,1.984,1.98426,8000000.0
2008-04-07 09:52:00,1.98427,1.98458,1.98405,1.98458,8000000.0
2008-04-07 09:53:00,1.98428,1.98435,1.98411,1.98411,10000000.0
2008-04-07 09:54:00,1.98363,1.98378,1.98361,1.98372,10000000.0
2008-04-07 09:55:00,1.98377,1.98383,1.98363,1.98365,8000000.0
2008-04-07 09:56:00,1.98319,1.98328,1.98296,1.98325,10000000.0
2008-04-07 09:57:00,1.98245,1.98262,1.98239,1.98239,8000000.0
2008-04-07 09:58:00,1.98221,1.98221,1.98169,1.98169,8000000.0
2008-04-07 09:59:00,1.98141,1.98141,1.98104,1.98106,10000000.0
2008-04-07 10:00:00,1.98087,1.98089,1.98032,1.98038,10000000.0
2008-04-07 10:01:00,1.98059,1.98077,1.98038,1.98077,10000000.0
2008-04-07 10:02:00,1.98117,1.98156,1.98117,1.98156,10000000.0
2008-04-07 10:03:00,1.98074,1.98074,1.98044,1.98068,7000000.0
2008-04-07 10:04:00,1.98053,1.98059,1.98035,1.98057,7000000.0
2008-04-07 10:05:00,1.98087,1.98214,1.98087,1.98214,11000000.0
2008-04-07 10:06:00,1.98205,1.98221,1.98203,1.98221,7000000.0
2008-04-07 10:07:00,1.98232,1.98253,1.98232,1.98247,7000000.0
2008-04-07 10:08:00,1.9825,1.9825,1.98226,1.98238,7000000.0
2008-04-07 10:09:00,1.98199,1.98202,1.98149,1.98149,7000000.0
2008-04-07 10:10:00,1.98165,1.98184,1.98165,1.98184,7000000.0
2008-04-07 10:11:00,1.98187,1.98187,1.98115,1.98115,7000000.0
2008-04-07 10:12:00,1.98141,1.98153,1.98113,1.98133,8000000.0
2008-04-07 10:13:00,1.98114,1.98137,1.98111,1.98137,8000000.0
2008-04-07 10:14:00,1.98142,1.98142,1.98093,1.98093,7000000.0
2008-04-07 10:15:00,1.98074,1.98095,1.98063,1.98091,10000000.0
2008-04-07 10:16:00,1.98064,1.98064,1.98006,1.9803,7000000.0
2008-04-07 10:17:00,1.98101,1.98112,1.98094,1.98106,11000000.0
2008-04-07 10:18:00,1.98087,1.98087,1.98031,1.98031,8000000.0
2008-04-07 10:19:00,1.98052,1.98069,1.98049,1.98067,9000000.0
2008-04-07 10:20:00,1.98045,1.98056,1.97973,1.97973,7000000.0
2008-04-07 10:21:00,1.97993,1.98039,1.97993,1.98023,8000000.0
2008-04-07 10:22:00,1.97992,1.98031,1.97992,1.98031,7000000.0
2008-04-07 10:23:00,1.98042,1.98117,1.98035,1.98117,7000000.0
2008-04-07 10:24:00,1.98133,1.98133,1.98096,1.98108,7000000.0
2008-04-07 10:25:00,1.98108,1.98108,1.98082,1.98089,9000000.0
2008-04-07 10:26:00,1.98104,1.98141,1.98104,1.98141,11000000.0
2008-04-07 10:27:00,1.98152,1.98171,1.98088,1.98097,8000000.0
2008-04-07 10:28:00,1.98071,1.98117,1.98071,1.98117,9000000.0
2008-04-07 10:29:00,1.98101,1.98103,1.98068,1.98068,8000000.0
2008-04-07 10:30:00,1.98034,1.98041,1.98017,1.9802,8000000.0
2008-04-07 10:31:00,1.98008,1.98008,1.97972,1.97972,7000000.0
2008-04-07 10:32:00,1.97957,1.97965,1.97936,1.97965,9000000.0
2008-04-07 10:33:00,1.97969,1.97973,1.97946,1.97953,7000000.0
2008-04-07 10:34:00,1.97986,1.98035,1.97986,1.98033,7000000.0
2008-04-07 10:35:00,1.98004,1.98004,1.97935,1.97939,7000000.0
2008-04-07 10:36:00,1.97924,1.97945,1.97919,1.97937,8000000.0
2008-04-07 10:37:00,1.97926,1.97932,1.97909,1.97909,8000000.0
2008-04-07 10:38:00,1.97938,1.97938,1.97918,1.97921,10000000.0
2008-04-07 10:39:00,1.97892,1.9791,1.97885,1.9791,8000000.0
2008-04-07 10:40:00,1.979,1.97908,1.97873,1.97873,7000000.0
2008-04-07 10:41:00,1.97861,1.97876,1.9786,1.97876,9000000.0
2008-04-07 10:42:00,1.97877,1.97888,1.97861,1.97863,7000000.0
2008-04-07 10:43:00,1.97882,1.97906,1.97871,1.97906,10000000.0
2008-04-07 10:44:00,1.97903,1.97903,1.97879,1.97893,7000000.0
2008-04-07 10:45:00,1.97939,1.97939,1.9792,1.97925,8000000.0
2008-04-07 10:46:00,1.97929,1.97938,1.97913,1.97913,8000000.0
2008-04-07 10:47:00,1.97899,1.97899,1.97849,1.97857,7000000.0
2008-04-07 10:48:00,1.97862,1.97889,1.97862,1.97886,8000000.0
2008-04-07 10:49:00,1.97889,1.979,1.9787,1.979,9000000.0
2008-04-07 10:50:00,1.97943,1.97959,1.97938,1.97959,8000000.0
2008-04-07 10:51:00,1.97956,1.97966,1.97946,1.97966,9000000.0
2008-04-07 10:52:00,1.97954,1.97954,1.97934,1.97942,8000000.0
2008-04-07 10:53:00,1.97944,1.97959,1.97944,1.97958,9000000.0
2008-04-07 10:54:00,1.98006,1.98217,1.98006,1.98058,10000000.0
2008-04-07 10:55:00,1.98028,1.98054,1.98022,1.98054,7000000.0
2008-04-07 10:56:00,1.98058,1.98108,1.97887,1.98102,7000000.0
2008-04-07 10:57:00,1.98132,1.98132,1.98062,1.98062,8000000.0
2008-04-07 10:58:00,1.98083,1.98106,1.98083,1.98106,7000000.0
2008-04-07 10:59:00,1.9811,1.98142,1.9811,1.98139,11000000.0
2008-04-07 11:00:00,1.981,1.981,1.97933,1.97933,7000000.0
2008-04-07 11:01:00,1.98111,1.98128,1.98111,1.98111,8000000.0
2008-04-07 11:02:00,1.98093,1.98096,1.98071,1.98096,7000000.0
2008-04-07 11:03:00,1.98095,1.98127,1.98091,1.98093,11000000.0
2008-04-07 11:04:00,1.9805,1.98069,1.98041,1.98061,11000000.0
2008-04-07 11:05:00,1.98078,1.98078,1.97931,1.97931,7000000.0
2008-04-07 11:06:00,1.97901,1.97911,1.97869,1.97904,8000000.0
2008-04-07 11:07:00,1.97869,1.97895,1.97836,1.97836,7000000.0
2008-04-07 11:08:00,1.97863,1.9791,1.97863,1.97899,9000000.0
2008-04-07 11:09:00,1.97877,1.97891,1.97874,1.97889,8000000.0
2008-04-07 11:10:00,1.97862,1.97885,1.97846,1.97885,8000000.0
2008-04-07 11:11:00,1.97869,1.97869,1.97808,1.97808,10000000.0
2008-04-07 11:12:00,1.97808,1.97821,1.97808,1.97815,7000000.0
2008-04-07 11:13:00,1.97827,1.97864,1.97804,1.97864,11000000.0
2008-04-07 11:14:00,1.9787,1.97892,1.97813,1.97813,11000000.0
2008-04-07 11:15:00,1.97818,1.97823,1.97798,1.97798,7000000.0
2008-04-07 11:16:00,1.97815,1.97847,1.97802,1.97847,7000000.0
2008-04-07 11:17:00,1.97842,1.97855,1.97827,1.97841,7000000.0
2008-04-07 11:18:00,1.97854,1.97854,1.97821,1.97825,10000000.0
2008-04-07 11:19:00,1.97799,1.9792,1.97798,1.9792,11000000.0
2008-04-07 11:20:00,1.97909,1.97912,1.97887,1.97892,8000000.0
2008-04-07 11:21:00,1.97865,1.97933,1.97865,1.97933,7000000.0
2008-04-07 11:22:00,1.97916,1.9792,1.97902,1.97917,8000000.0
2008-04-07 11:23:00,1.97922,1.97948,1.97921,1.97921,8000000.0
2008-04-07 11:24:00,1.97905,1.97905,1.97896,1.97903,7000000.0
2008-04-07 11:25:00,1.97922,1.97924,1.97908,1.97921,8000000.0
2008-04-07 11:26:00,1.97939,1.97953,1.97929,1.97951,11000000.0
2008-04-07 11:27:00,1.97968,1.97968,1.97911,1.97911,8000000.0
2008-04-07 11:28:00,1.97887,1.97915,1.97887,1.97915,7000000.0
2008-04-07 11:29:00,1.9791,1.9791,1.97873,1.97907,8000000.0
2008-04-07 11:30:00,1.97919,1.97934,1.9789,1.97934,7000000.0
2008-04-07 11:31:00,1.97898,1.97898,1.97828,1.97828,11000000.0
2008-04-07 11:32:00,1.97828,1.97857,1.97828,1.97857,11000000.0
2008-04-07 11:33:00,1.9787,1.97884,1.97869,1.97883,7000000.0
2008-04-07 11:34:00,1.97875,1.97918,1.97873,1.97918,7000000.0
2008-04-07 11:35:00,1.97921,1.97921,1.97899,1.97904,10000000.0
2008-04-07 11:36:00,1.97847,1.97847,1.97725,1.97725,8000000.0
2008-04-07 11:37:00,1.97724,1.97763,1.977,1.97754,8000000.0
2008-04-07 11:38:00,1.9776,1.97768,1.97738,1.97738,9000000.0
2008-04-07 11:39:00,1.97704,1.97749,1.97704,1.97749,9000000.0
2008-04-07 11:40:00,1.97753,1.97761,1.97742,1.97761,11000000.0
2008-04-07 11:41:00,1.97763,1.97763,1.97751,1.97758,11000000.0
2008-04-07 11:42:00,1.97723,1.97761,1.97701,1.97761,11000000.0
2008-04-07 11:43:00,1.97726,1.97735,1.97721,1.97729,7000000.0
2008-04-07 11:44:00,1.97741,1.97747,1.9772,1.97747,7000000.0
2008-04-07 11:45:00,1.97747,1.97777,1.97747,1.97777,11000000.0
2008-04-07 11:46:00,1.97773,1.9778,1.97758,1.97758,7000000.0
2008-04-07 11:47:00,1.97768,1.97808,1.97768,1.97803,9000000.0
2008-04-07 11:48:00,1.9782,1.97853,1.9782,1.97841,10000000.0
2008-04-07 11:49:00,1.97871,1.97871,1.9785,1.97859,7000000.0
2008-04-07 11:50:00,1.9787,1.9789,1.97867,1.9788,7000000.0
2008-04-07 11:51:00,1.9788,1.9788,1.97828,1.97877,8000000.0
2008-04-07 11:52:00,1.97902,1.97902,1.9783,1.97837,10000000.0
2008-04-07 11:53:00,1.97857,1.97887,1.97856,1.97881,10000000.0
2008-04-07 11:54:00,1.97856,1.97875,1.97854,1.97875,9000000.0
2008-04-07 11:55:00,1.97874,1.97874,1.97858,1.97858,8000000.0
2008-04-07 11:56:00,1.97851,1.97866,1.97851,1.97866,11000000.0
2008-04-07 11:57:00,1.9787,1.97881,1.97869,1.97871,8000000.0
2008-04-07 11:58:00,1.97875,1.97884,1.97873,1.97879,9000000.0
2008-04-07 11:59:00,1.97863,1.97863,1.97828,1.97828,7000000.0
2008-04-07 12:00:00,1.9786,1.97897,1.9786,1.97897,7000000.0
2008-04-07 12:01:00,1.97871,1.97871,1.9776,1.9776,10000000.0
2008-04-07 12:02:00,1.9777,1.97795,1.97769,1.97795,10000000.0
2008-04-07 12:03:00,1.97817,1.97827,1.97809,1.97816,7000000.0
2008-04-07 12:04:00,1.97812,1.97812,1.97783,1.97787,9000000.0
2008-04-07 12:05:00,1.97762,1.97769,1.97748,1.97769,11000000.0
2008-04-07 12:06:00,1.97821,1.97873,1.97821,1.97856,7000000.0
2008-04-07 12:07:00,1.97883,1.97919,1.97874,1.97919,7000000.0
2008-04-07 12:08:00,1.97913,1.97913,1.9787,1.9787,9000000.0
2008-04-07 12:09:00,1.97862,1.97862,1.97826,1.97833,8000000.0
2008-04-07 12:10:00,1.97835,1.97839,1.97822,1.97822,8000000.0
2008-04-07 12:11:00,1.97831,1.97911,1.97831,1.97911,7000000.0
2008-04-07 12:12:00,1.97886,1.97886,1.97856,1.97875,7000000.0
2008-04-07 12:13:00,1.97904,1.97913,1.97828,1.97828,10000000.0
2008-04-07 12:14:00,1.97813,1.97817,1.97802,1.97804,8000000.0
2008-04-07 12:15:00,1.97759,1.97815,1.97759,1.97815,8000000.0
2008-04-07 12:16:00,1.97819,1.97819,1.97744,1.97744,8000000.0
2008-04-07 12:17:00,1.97712,1.97723,1.97709,1.97719,8000000.0
2008-04-07 12:18:00,1.97718,1.9772,1.97704,1.97716,11000000.0
2008-04-07 12:19:00,1.97709,1.97737,1.97708,1.97737,9000000.0
2008-04-07 12:20:00,1.97746,1.9776,1.97735,1.97751,10000000.0
2008-04-07 12:21:00,1.97738,1.97738,1.97545,1.97545,7000000.0
2008-04-07 12:22:00,1.97698,1.97726,1.97693,1.97725,8000000.0
2008-04-07 12:23:00,1.97719,1.97731,1.97714,1.97714,7000000.0
2008-04-07 12:24:00,1.97709,1.97716,1.97705,1.97712,7000000.0
2008-04-07 12:25:00,1.97717,1.97717,1.97676,1.97676,9000000.0
2008-04-07 12:26:00,1.97665,1.97672,1.97653,1.97672,8000000.0
2008-04-07 12:27:00,1.97668,1.97693,1.97668,1.97684,10000000.0
2008-04-07 12:28:00,1.97702,1.97748,1.97702,1.97748,9000000.0
2008-04-07 12:29:00,1.97784,1.97797,1.97778,1.97786,9000000.0
2008-04-07 12:30:00,1.97783,1.97786,1.97761,1.97768,7000000.0
2008-04-07 12:31:00,1.97762,1.97771,1.9775,1.97761,11000000.0
2008-04-07 12:32:00,1.9775,1.9775,1.97719,1.97725,7000000.0
2008-04-07 12:33:00,1.97798,1.97824,1.97795,1.97795,7000000.0
2008-04-07 12:34:00,1.9776,1.97777,1.9776,1.9776,7000000.0
2008-04-07 12:35:00,1.97667,1.97728,1.9765,1.97728,8000000.0
2008-04-07 12:36:00,1.97754,1.9776,1.97709,1.97709,8000000.0
2008-04-07 12:37:00,1.977,1.97719,1.977,1.97719,9000000.0
2008-04-07 12:38:00,1.97713,1.97745,1.97713,1.97738,8000000.0
2008-04-07 12:39:00,1.97735,1.97795,1.97735,1.9779,9000000.0
2008-04-07 12:40:00,1.97784,1.97784,1.97693,1.97693,7000000.0
2008-04-07 12:41:00,1.97677,1.97685,1.9767,1.9767,8000000.0
2008-04-07 12:42:00,1.97673,1.97714,1.97673,1.97712,9000000.0
2008-04-07 12:43:00,1.97707,1.97707,1.97679,1.97679,9000000.0
2008-04-07 12:44:00,1.97692,1.97705,1.97685,1.97705,8000000.0
2008-04-07 12:45:00,1.97685,1.97693,1.97654,1.97682,10000000.0
2008-04-07 12:46:00,1.97684,1.97697,1.97678,1.9769,9000000.0
2008-04-07 12:47:00,1.97702,1.9772,1.97692,1.97698,10000000.0
2008-04-07 12:48:00,1.97701,1.97702,1.97683,1.97683,11000000.0
2008-04-07 12:49:00,1.97728,1.97789,1.97728,1.97779,7000000.0
2008-04-07 12:50:00,1.97801,1.97808,1.97772,1.97774,7000000.0
2008-04-07 12:51:00,1.97763,1.97763,1.97721,1.97721,8000000.0
2008-04-07 12:52:00,1.97714,1.97722,1.97688,1.97694,11000000.0
2008-04-07 12:53:00,1.97688,1.97688,1.97677,1.97687,8000000.0
2008-04-07 12:54:00,1.977,1.97705,1.97675,1.97675,7000000.0
2008-04-07 12:55:00,1.97703,1.97717,1.977,1.97711,8000000.0
2008-04-07 12:56:00,1.97674,1.9768,1.97671,1.97676,7000000.0
2008-04-07 12:57:00,1.97649,1.97649,1.97633,1.97642,7000000.0
2008-04-07 12:58:00,1.97672,1.9768,1.97665,1.97675,8000000.0
2008-04-07 12:59:00,1.97689,1.97709,1.97689,1.97709,7000000.0
2008-04-07 13:00:00,1.97705,1.97705,1.97693,1.97697,8000000.0
2008-04-07 13:01:00,1.97688,1.97688,1.97636,1.97636,8000000.0
2008-04-07 13:02:00,1.97642,1.97642,1.9762,1.97638,7000000.0
2008-04-07 13:03:00,1.97631,1.97643,1.97624,1.97633,8000000.0
2008-04-07 13:04:00,1.97614,1.97641,1.97614,1.97641,7000000.0
2008-04-07 13:05:00,1.97644,1.97653,1.97625,1.97653,8000000.0
2008-04-07 13:06:00,1.97679,1.97715,1.9767,1.97674,7000000.0
2008-04-07 13:07:00,1.97661,1.97661,1.97641,1.9765,7000000.0
2008-04-07 13:08:00,1.97675,1.97688,1.9767,1.97681,10000000.0
2008-04-07 13:09:00,1.97705,1.9774,1.97705,1.97737,7000000.0
2008-04-07 13:10:00,1.97741,1.97751,1.97719,1.97719,9000000.0
2008-04-07 13:11:00,1.97726,1.97726,1.97697,1.97717,8000000.0
2008-04-07 13:12:00,1.97705,1.97733,1.97689,1.97733,8000000.0
2008-04-07 13:13:00,1.97737,1.97765,1.97737,1.9775,9000000.0
2008-04-07 13:14:00,1.97722,1.97737,1.97686,1.97693,7000000.0
2008-04-07 13:15:00,1.97675,1.97682,1.97642,1.97651,8000000.0
2008-04-07 13:16:00,1.97635,1.97645,1.9763,1.97645,8000000.0
2008-04-07 13:17:00,1.97653,1.97665,1.97638,1.97663,9000000.0
2008-04-07 13:18:00,1.97673,1.97684,1.97601,1.97684,10000000.0
2008-04-07 13:19:00,1.97706,1.97709,1.97691,1.97709,8000000.0
2008-04-07 13:20:00,1.9771,1.97711,1.97694,1.97699,8000000.0
2008-04-07 13:21:00,1.97688,1.9769,1.97676,1.9769,7000000.0
2008-04-07 13:22:00,1.97663,1.97663,1.97624,1.9766,11000000.0
2008-04-07 13:23:00,1.97653,1.97671,1.9765,1.97668,8000000.0
2008-04-07 13:24:00,1.97707,1.97707,1.9768,1.9768,7000000.0
2008-04-07 13:25:00,1.97678,1.97745,1.97678,1.97745,11000000.0
2008-04-07 13:26:00,1.97756,1.97776,1.97717,1.97717,10000000.0
2008-04-07 13:27:00,1.977,1.97722,1.977,1.97707,8000000.0
2008-04-07 13:28:00,1.97711,1.97714,1.97702,1.97704,21000000.0
2008-04-07 13:29:00,1.97682,1.97688,1.97678,1.97684,17000000.0
2008-04-07 13:30:00,1.9767,1.97672,1.97543,1.97543,7000000.0
2008-04-07 13:31:00,1.97518,1.97535,1.97518,1.97535,9000000.0
2008-04-07 13:32:00,1.97528,1.97528,1.97508,1.97517,14000000.0
2008-04-07 13:33:00,1.97538,1.97621,1.97538,1.97621,14000000.0
2008-04-07 13:34:00,1.97639,1.97684,1.97633,1.97684,31000000.0
2008-04-07 13:35:00,1.97697,1.97707,1.97697,1.97707,17000000.0
2008-04-07 13:36:00,1.97714,1.97725,1.97714,1.97724,24000000.0
2008-04-07 13:37:00,1.97727,1.9777,1.97725,1.9777,10000000.0
2008-04-07 13:38:00,1.97798,1.97804,1.9778,1.97785,18000000.0
2008-04-07 13:39:00,1.97781,1.97796,1.97767,1.97796,15000000.0
2008-04-07 13:40:00,1.97764,1.97764,1.97681,1.97684,29000000.0
2008-04-07 13:41:00,1.97624,1.9763,1.97584,1.97611,13000000.0
2008-04-07 13:42:00,1.97613,1.97633,1.97607,1.97633,8000000.0
2008-04-07 13:43:00,1.97632,1.97636,1.97624,1.97628,10000000.0
2008-04-07 13:44:00,1.97636,1.97673,1.97621,1.97672,26000000.0
2008-04-07 13:45:00,1.97665,1.97732,1.97665,1.97732,22000000.0
2008-04-07 13:46:00,1.97758,1.9778,1.97758,1.9777,19000000.0
2008-04-07 13:47:00,1.97776,1.97793,1.97744,1.97744,17000000.0
2008-04-07 13:48:00,1.97689,1.97706,1.97688,1.97688,22000000.0
2008-04-07 13:49:00,1.97673,1.97673,1.97656,1.97672,24000000.0
2008-04-07 13:50:00,1.97672,1.97674,1.97662,1.97665,15000000.0
2008-04-07 13:51:00,1.97668,1.97682,1.97668,1.97682,22000000.0
2008-04-07 13:52:00,1.97689,1.97701,1.97676,1.97685,32000000.0
2008-04-07 13:53:00,1.97701,1.97701,1.97678,1.97678,28000000.0
2008-04-07 13:54:00,1.97682,1.97692,1.97682,1.97685,31000000.0
2008-04-07 13:55:00,1.97673,1.97673,1.97588,1.97588,20000000.0
2008-04-07 13:56:00,1.97579,1.97605,1.97576,1.97605,24000000.0
2008-04-07 13:57:00,1.97629,1.97642,1.97625,1.97626,34000000.0
2008-04-07 13:58:00,1.9763,1.97639,1.9763,1.97638,16000000.0
2008-04-07 13:59:00,1.97613,1.97617,1.97608,1.97614,30000000.0
2008-04-07 14:00:00,1.97619,1.97619,1.97598,1.97605,39000000.0
2008-04-07 14:01:00,1.97608,1.97627,1.97606,1.97627,30000000.0
2008-04-07 14:02:00,1.97621,1.97621,1.97577,1.97577,19000000.0
2008-04-07 14:03:00,1.97582,1.97608,1.97582,1.97596,23000000.0
2008-04-07 14:04:00,1.976,1.97619,1.976,1.97611,33000000.0
2008-04-07 14:05:00,1.9763,1.97653,1.9763,1.97653,28000000.0
2008-04-07 14:06:00,1.97661,1.97676,1.97644,1.97672,31000000.0
2008-04-07 14:07:00,1.97674,1.97674,1.97651,1.97655,31000000.0
2008-04-07 14:08:00,1.97662,1.97665,1.97647,1.9765,27000000.0
2008-04-07 14:09:00,1.97646,1.97656,1.97639,1.97656,27000000.0
2008-04-07 14:10:00,1.97642,1.97642,1.97575,1.97575,24000000.0
2008-04-07 14:11:00,1.97558,1.97603,1.97558,1.97603,21000000.0
2008-04-07 14:12:00,1.97578,1.97602,1.9755,1.9755,22000000.0
2008-04-07 14:13:00,1.97542,1.97559,1.97528,1.97528,13000000.0
2008-04-07 14:14:00,1.97483,1.97483,1.97468,1.97474,21000000.0
2008-04-07 14:15:00,1.97466,1.97466,1.97395,1.97428,25000000.0
2008-04-07 14:16:00,1.97404,1.97422,1.97392,1.97409,26000000.0
2008-04-07 14:17:00,1.97414,1.97427,1.97413,1.97425,32000000.0
2008-04-07 14:18:00,1.97404,1.97427,1.97404,1.97427,27000000.0
2008-04-07 14:19:00,1.97424,1.97424,1.97369,1.97369,35000000.0
2008-04-07 14:20:00,1.97408,1.97448,1.97408,1.97448,32000000.0
2008-04-07 14:21:00,1.97513,1.97554,1.97511,1.97534,39000000.0
2008-04-07 14:22:00,1.97473,1.97473,1.97451,1.97456,22000000.0
2008-04-07 14:23:00,1.97452,1.97465,1.97436,1.97441,40000000.0
2008-04-07 14:24:00,1.97432,1.97468,1.9743,1.97468,10000000.0
2008-04-07 14:25:00,1.97442,1.97479,1.97442,1.97466,35000000.0
2008-04-07 14:26:00,1.9745,1.9745,1.97406,1.97406,18000000.0
2008-04-07 14:27:00,1.97404,1.97441,1.97404,1.97434,28000000.0
2008-04-07 14:28:00,1.97467,1.97467,1.97437,1.97464,21000000.0
2008-04-07 14:29:00,1.97467,1.97481,1.97454,1.97462,16000000.0
2008-04-07 14:30:00,1.97455,1.97468,1.97451,1.97468,25000000.0
2008-04-07 14:31:00,1.97473,1.97499,1.97365,1.97365,26000000.0
2008-04-07 14:32:00,1.97276,1.97283,1.9725,1.97266,32000000.0
2008-04-07 14:33:00,1.9725,1.9725,1.97189,1.97247,20000000.0
2008-04-07 14:34:00,1.97232,1.97232,1.97158,1.97163,25000000.0
2008-04-07 14:35:00,1.97168,1.97192,1.97168,1.97192,23000000.0
2008-04-07 14:36:00,1.97176,1.97228,1.97176,1.97228,11000000.0
2008-04-07 14:37:00,1.97249,1.97263,1.97244,1.97263,41000000.0
2008-04-07 14:38:00,1.97226,1.97227,1.97159,1.97216,54000000.0
2008-04-07 14:39:00,1.97218,1.97219,1.97192,1.97193,36000000.0
2008-04-07 14:40:00,1.97183,1.97195,1.97176,1.97195,36000000.0
2008-04-07 14:41:00,1.97198,1.97246,1.97198,1.97246,41000000.0
2008-04-07 14:42:00,1.97286,1.97303,1.97286,1.97303,19000000.0
2008-04-07 14:43:00,1.97306,1.97308,1.973,1.97301,20000000.0
2008-04-07 14:44:00,1.97294,1.9731,1.97294,1.973,25000000.0
2008-04-07 14:45:00,1.97301,1.97313,1.97301,1.97302,33000000.0
2008-04-07 14:46:00,1.97275,1.97299,1.97266,1.97266,11000000.0
2008-04-07 14:47:00,1.97261,1.97324,1.97261,1.97293,7000000.0
2008-04-07 14:48:00,1.97272,1.97308,1.97269,1.97293,21000000.0
2008-04-07 14:49:00,1.97273,1.9728,1.97247,1.97263,32000000.0
2008-04-07 14:50:00,1.97262,1.97262,1.97237,1.9725,33000000.0
2008-04-07 14:51:00,1.97265,1.97265,1.97205,1.97205,37000000.0
2008-04-07 14:52:00,1.97208,1.97214,1.97206,1.97207,17000000.0
2008-04-07 14:53:00,1.97207,1.97207,1.97195,1.97195,22000000.0
2008-04-07 14:54:00,1.97192,1.97201,1.97177,1.97201,17000000.0
2008-04-07 14:55:00,1.97235,1.97248,1.97235,1.97248,7000000.0
2008-04-07 14:56:00,1.97223,1.9724,1.97223,1.97239,21000000.0
2008-04-07 14:57:00,1.97249,1.97282,1.97249,1.97282,12000000.0
2008-04-07 14:58:00,1.97248,1.97248,1.97221,1.9724,31000000.0
2008-04-07 14:59:00,1.97234,1.9726,1.97222,1.97222,20000000.0
2008-04-07 15:00:00,1.97264,1.97286,1.97264,1.97264,32000000.0
2008-04-07 15:01:00,1.97268,1.9727,1.97244,1.9727,14000000.0
2008-04-07 15:02:00,1.97236,1.97268,1.97222,1.97245,26000000.0
2008-04-07 15:03:00,1.97276,1.973,1.97276,1.9728,30000000.0
2008-04-07 15:04:00,1.97305,1.9736,1.97301,1.97353,29000000.0
2008-04-07 15:05:00,1.97335,1.97335,1.97263,1.97263,28000000.0
2008-04-07 15:06:00,1.97252,1.97252,1.97215,1.97215,16000000.0
2008-04-07 15:07:00,1.97196,1.97196,1.97158,1.97176,26000000.0
2008-04-07 15:08:00,1.97142,1.97162,1.97139,1.97162,25000000.0
2008-04-07 15:09:00,1.97145,1.97145,1.97117,1.9714,34000000.0
2008-04-07 15:10:00,1.97136,1.97217,1.97136,1.97209,36000000.0
2008-04-07 15:11:00,1.97179,1.97182,1.97155,1.97155,27000000.0
2008-04-07 15:12:00,1.9716,1.97166,1.97149,1.97164,26000000.0
2008-04-07 15:13:00,1.97212,1.97249,1.97212,1.97249,41000000.0
2008-04-07 15:14:00,1.9725,1.97251,1.97243,1.97244,30000000.0
2008-04-07 15:15:00,1.97249,1.97255,1.97249,1.97255,21000000.0
2008-04-07 15:16:00,1.97246,1.97281,1.97246,1.97281,9000000.0
2008-04-07 15:17:00,1.97269,1.9727,1.97254,1.97254,26000000.0
2008-04-07 15:18:00,1.9726,1.97304,1.9726,1.97304,10000000.0
2008-04-07 15:19:00,1.97304,1.97304,1.97274,1.97274,16000000.0
2008-04-07 15:20:00,1.9726,1.9726,1.97252,1.97252,20000000.0
2008-04-07 15:21:00,1.97251,1.97251,1.97234,1.97245,12000000.0
2008-04-07 15:22:00,1.97234,1.97234,1.97217,1.97228,22000000.0
2008-04-07 15:23:00,1.97262,1.97341,1.97262,1.97341,36000000.0
2008-04-07 15:24:00,1.9736,1.9736,1.9727,1.9727,20000000.0
2008-04-07 15:25:00,1.97193,1.97194,1.9713,1.9713,14000000.0
2008-04-07 15:26:00,1.97148,1.97171,1.97117,1.97117,40000000.0
2008-04-07 15:27:00,1.97035,1.97035,1.97017,1.97017,32000000.0
2008-04-07 15:28:00,1.97014,1.97014,1.9699,1.97009,55000000.0
2008-04-07 15:29:00,1.96982,1.96982,1.96718,1.96778,47000000.0
2008-04-07 15:30:00,1.96808,1.97011,1.96808,1.96981,71000000.0
2008-04-07 15:31:00,1.96979,1.9698,1.96957,1.96957,58000000.0
2008-04-07 15:32:00,1.96978,1.97024,1.96966,1.97024,25000000.0
2008-04-07 15:33:00,1.97016,1.97043,1.97016,1.97032,32000000.0
2008-04-07 15:34:00,1.97073,1.97073,1.97037,1.97037,22000000.0
2008-04-07 15:35:00,1.97059,1.97059,1.97026,1.97041,30000000.0
2008-04-07 15:36:00,1.97037,1.97075,1.97037,1.97075,23000000.0
2008-04-07 15:37:00,1.97115,1.97125,1.97095,1.97125,24000000.0
2008-04-07 15:38:00,1.9714,1.97163,1.97104,1.97104,61000000.0
2008-04-07 15:39:00,1.97108,1.97152,1.97108,1.97143,40000000.0
2008-04-07 15:40:00,1.97145,1.97147,1.97139,1.97142,37000000.0
2008-04-07 15:41:00,1.97161,1.97161,1.97138,1.97152,43000000.0
2008-04-07 15:42:00,1.97145,1.9715,1.97136,1.97136,41000000.0
2008-04-07 15:43:00,1.97142,1.97164,1.97135,1.97135,30000000.0
2008-04-07 15:44:00,1.97133,1.97149,1.97133,1.97149,29000000.0
2008-04-07 15:45:00,1.97133,1.97156,1.97124,1.97156,36000000.0
2008-04-07 15:46:00,1.97164,1.97164,1.97142,1.97144,24000000.0
2008-04-07 15:47:00,1.97125,1.97125,1.97111,1.97111,31000000.0
2008-04-07 15:48:00,1.97159,1.97199,1.97159,1.97199,33000000.0
2008-04-07 15:49:00,1.97216,1.97232,1.97199,1.97232,25000000.0
2008-04-07 15:50:00,1.97252,1.97287,1.97252,1.97287,11000000.0
2008-04-07 15:51:00,1.97265,1.97265,1.97238,1.97245,37000000.0
2008-04-07 15:52:00,1.97259,1.97268,1.97259,1.97268,23000000.0
2008-04-07 15:53:00,1.97274,1.97286,1.97274,1.97284,15000000.0
2008-04-07 15:54:00,1.97273,1.97278,1.97245,1.97245,26000000.0
2008-04-07 15:55:00,1.97216,1.97216,1.97162,1.97162,33000000.0
2008-04-07 15:56:00,1.9708,1.9708,1.97049,1.97049,36000000.0
2008-04-07 15:57:00,1.97041,1.97044,1.97033,1.97033,34000000.0
2008-04-07 15:58:00,1.97035,1.97097,1.97035,1.97097,24000000.0
2008-04-07 15:59:00,1.97105,1.97105,1.97081,1.97081,23000000.0
2008-04-07 16:00:00,1.97075,1.97097,1.97066,1.97073,51000000.0
2008-04-07 16:01:00,1.97075,1.97078,1.97045,1.97045,31000000.0
2008-04-07 16:02:00,1.9705,1.97051,1.97012,1.97037,29000000.0
2008-04-07 16:03:00,1.97052,1.97065,1.9703,1.9703,51000000.0
2008-04-07 16:04:00,1.97051,1.97096,1.97051,1.97096,38000000.0
2008-04-07 16:05:00,1.97094,1.97094,1.9706,1.97071,37000000.0
2008-04-07 16:06:00,1.97112,1.97134,1.97112,1.97121,33000000.0
2008-04-07 16:07:00,1.97124,1.97155,1.97115,1.97155,37000000.0
2008-04-07 16:08:00,1.97169,1.97184,1.97163,1.97182,37000000.0
2008-04-07 16:09:00,1.97164,1.97168,1.97139,1.97139,44000000.0
2008-04-07 16:10:00,1.97131,1.97166,1.97131,1.97166,41000000.0
2008-04-07 16:11:00,1.97166,1.97166,1.97102,1.97102,27000000.0
2008-04-07 16:12:00,1.97107,1.97154,1.97106,1.97114,22000000.0
2008-04-07 16:13:00,1.97169,1.97176,1.97133,1.97148,38000000.0
2008-04-07 16:14:00,1.97138,1.97139,1.97121,1.97122,41000000.0
2008-04-07 16:15:00,1.97083,1.97164,1.97043,1.97164,42000000.0
2008-04-07 16:16:00,1.97145,1.97203,1.97145,1.97203,45000000.0
2008-04-07 16:17:00,1.97226,1.97226,1.9721,1.9721,22000000.0
2008-04-07 16:18:00,1.9721,1.97298,1.9721,1.97287,49000000.0
2008-04-07 16:19:00,1.97256,1.97284,1.97212,1.97212,27000000.0
2008-04-07 16:20:00,1.97214,1.97252,1.97214,1.97252,52000000.0
2008-04-07 16:21:00,1.97265,1.97265,1.97192,1.97192,37000000.0
2008-04-07 16:22:00,1.97183,1.97184,1.97168,1.9717,50000000.0
2008-04-07 16:23:00,1.97041,1.972,1.97041,1.97136,48000000.0
2008-04-07 16:24:00,1.97158,1.97271,1.97158,1.97271,44000000.0
2008-04-07 16:25:00,1.97343,1.9737,1.97343,1.9737,28000000.0
2008-04-07 16:26:00,1.9736,1.97375,1.97212,1.97212,41000000.0
2008-04-07 16:27:00,1.97097,1.97181,1.97097,1.97181,46000000.0
2008-04-07 16:28:00,1.97203,1.97237,1.97203,1.97231,34000000.0
2008-04-07 16:29:00,1.97229,1.97254,1.97173,1.97213,24000000.0
2008-04-07 16:30:00,1.97198,1.9727,1.97198,1.97259,43000000.0
2008-04-07 16:31:00,1.97237,1.97238,1.97213,1.97231,36000000.0
2008-04-07 16:32:00,1.97227,1.97239,1.97222,1.97229,34000000.0
2008-04-07 16:33:00,1.97218,1.97218,1.97198,1.97198,41000000.0
2008-04-07 16:34:00,1.97194,1.97194,1.97139,1.97139,29000000.0
2008-04-07 16:35:00,1.97167,1.97219,1.97167,1.97219,53000000.0
2008-04-07 16:36:00,1.97234,1.9726,1.97231,1.9726,43000000.0
2008-04-07 16:37:00,1.9725,1.9725,1.97154,1.97154,56000000.0
2008-04-07 16:38:00,1.97142,1.97165,1.97142,1.97155,34000000.0
2008-04-07 16:39:00,1.97151,1.97151,1.97125,1.97131,43000000.0
2008-04-07 16:40:00,1.9716,1.97199,1.97158,1.97179,63000000.0
2008-04-07 16:41:00,1.97171,1.97201,1.97155,1.97162,44000000.0
2008-04-07 16:42:00,1.97123,1.97123,1.97041,1.97041,57000000.0
2008-04-07 16:43:00,1.97006,1.97064,1.97006,1.97033,20000000.0
2008-04-07 16:44:00,1.97025,1.97055,1.97023,1.97053,34000000.0
2008-04-07 16:45:00,1.97074,1.9711,1.97074,1.97093,41000000.0
2008-04-07 16:46:00,1.97132,1.9714,1.97104,1.97104,59000000.0
2008-04-07 16:47:00,1.97116,1.97123,1.97065,1.97095,55000000.0
2008-04-07 16:48:00,1.97076,1.97076,1.97043,1.9705,46000000.0
2008-04-07 16:49:00,1.97044,1.97091,1.97034,1.97091,35000000.0
2008-04-07 16:50:00,1.97087,1.97087,1.97053,1.97079,45000000.0
2008-04-07 16:51:00,1.97095,1.9713,1.97095,1.97129,30000000.0
2008-04-07 16:52:00,1.97135,1.97163,1.97126,1.97163,30000000.0
2008-04-07 16:53:00,1.97112,1.97141,1.97098,1.97141,19000000.0
2008-04-07 16:54:00,1.97149,1.97158,1.97139,1.97158,18000000.0
2008-04-07 16:55:00,1.97165,1.97165,1.97093,1.97093,40000000.0
2008-04-07 16:56:00,1.9708,1.97082,1.97019,1.97019,37000000.0
2008-04-07 16:57:00,1.96999,1.9701,1.96982,1.9701,17000000.0
2008-04-07 16:58:00,1.97008,1.97008,1.96933,1.96933,45000000.0
2008-04-07 16:59:00,1.96934,1.96953,1.96905,1.96905,39000000.0
2008-04-07 17:00:00,1.96803,1.96867,1.96803,1.96838,47000000.0
2008-04-07 17:01:00,1.96833,1.96833,1.96794,1.96831,26000000.0
2008-04-07 17:02:00,1.96837,1.96868,1.96836,1.9686,33000000.0
2008-04-07 17:03:00,1.9687,1.96877,1.96847,1.96859,33000000.0
2008-04-07 17:04:00,1.96882,1.96904,1.96878,1.96904,37000000.0
2008-04-07 17:05:00,1.96918,1.96935,1.96885,1.96935,35000000.0
2008-04-07 17:06:00,1.96932,1.96957,1.96932,1.96957,46000000.0
2008-04-07 17:07:00,1.97005,1.97043,1.96993,1.96993,33000000.0
2008-04-07 17:08:00,1.96989,1.97033,1.96989,1.97033,45000000.0
2008-04-07 17:09:00,1.97079,1.97079,1.97028,1.97028,47000000.0
2008-04-07 17:10:00,1.97023,1.97038,1.97013,1.97037,36000000.0
2008-04-07 17:11:00,1.9703,1.9703,1.96967,1.96967,44000000.0
2008-04-07 17:12:00,1.96974,1.96984,1.96937,1.96957,23000000.0
2008-04-07 17:13:00,1.96995,1.97071,1.96981,1.97071,35000000.0
2008-04-07 17:14:00,1.97106,1.97113,1.97084,1.97113,27000000.0
2008-04-07 17:15:00,1.97112,1.97112,1.97063,1.97063,26000000.0
2008-04-07 17:16:00,1.96979,1.96995,1.96973,1.96973,27000000.0
2008-04-07 17:17:00,1.96949,1.96949,1.96886,1.96886,38000000.0
2008-04-07 17:18:00,1.96842,1.96864,1.9682,1.96864,29000000.0
2008-04-07 17:19:00,1.96878,1.96941,1.96874,1.96899,19000000.0
2008-04-07 17:20:00,1.96881,1.96885,1.9685,1.9685,29000000.0
2008-04-07 17:21:00,1.96854,1.96885,1.96854,1.96854,26000000.0
2008-04-07 17:22:00,1.96852,1.96926,1.96852,1.96922,30000000.0
2008-04-07 17:23:00,1.969,1.96909,1.96874,1.96896,32000000.0
2008-04-07 17:24:00,1.96867,1.96887,1.96862,1.96871,23000000.0
2008-04-07 17:25:00,1.96875,1.96906,1.96848,1.96906,20000000.0
2008-04-07 17:26:00,1.9691,1.9691,1.9687,1.9687,18000000.0
2008-04-07 17:27:00,1.96932,1.96947,1.96909,1.96916,44000000.0
2008-04-07 17:28:00,1.96916,1.96953,1.96916,1.96953,39000000.0
2008-04-07 17:29:00,1.96913,1.9692,1.96849,1.96849,36000000.0
2008-04-07 17:30:00,1.96836,1.9684,1.96827,1.96839,61000000.0
2008-04-07 17:31:00,1.96865,1.96877,1.96845,1.96877,62000000.0
2008-04-07 17:32:00,1.96904,1.96904,1.96857,1.96871,54000000.0
2008-04-07 17:33:00,1.96897,1.96897,1.96859,1.96894,64000000.0
2008-04-07 17:34:00,1.96892,1.96892,1.96832,1.96859,60000000.0
2008-04-07 17:35:00,1.96842,1.96861,1.96833,1.96861,43000000.0
2008-04-07 17:36:00,1.96868,1.96882,1.96868,1.96882,58000000.0
2008-04-07 17:37:00,1.96881,1.96934,1.96881,1.96934,47000000.0
2008-04-07 17:38:00,1.96917,1.96917,1.9677,1.96865,44000000.0
2008-04-07 17:39:00,1.96947,1.9702,1.96947,1.9702,41000000.0
2008-04-07 17:40:00,1.9705,1.97076,1.9705,1.97066,59000000.0
2008-04-07 17:41:00,1.97028,1.97046,1.96969,1.97046,50000000.0
2008-04-07 17:42:00,1.97056,1.97056,1.97048,1.97048,37000000.0
2008-04-07 17:43:00,1.97029,1.97029,1.96961,1.96994,33000000.0
2008-04-07 17:44:00,1.96994,1.97024,1.96993,1.9701,46000000.0
2008-04-07 17:45:00,1.97039,1.97047,1.97022,1.97025,49000000.0
2008-04-07 17:46:00,1.97015,1.97015,1.96988,1.97001,56000000.0
2008-04-07 17:47:00,1.96999,1.97016,1.96999,1.97016,65000000.0
2008-04-07 17:48:00,1.97049,1.97058,1.97042,1.97058,61000000.0
2008-04-07 17:49:00,1.97059,1.9709,1.97043,1.97082,72000000.0
2008-04-07 17:50:00,1.97046,1.97119,1.96929,1.97119,53000000.0
2008-04-07 17:51:00,1.97113,1.97124,1.97109,1.97123,54000000.0
2008-04-07 17:52:00,1.97125,1.97132,1.97125,1.97126,51000000.0
2008-04-07 17:53:00,1.97104,1.97105,1.97096,1.97096,42000000.0
2008-04-07 17:54:00,1.97122,1.97157,1.97122,1.97157,32000000.0
2008-04-07 17:55:00,1.97134,1.97143,1.97134,1.97137,32000000.0
2008-04-07 17:56:00,1.97139,1.97142,1.97133,1.97142,47000000.0
2008-04-07 17:57:00,1.97171,1.97171,1.97149,1.97149,34000000.0
2008-04-07 17:58:00,1.9714,1.97145,1.97139,1.97139,44000000.0
2008-04-07 17:59:00,1.97141,1.97154,1.9714,1.97154,39000000.0
2008-04-07 18:00:00,1.97156,1.9716,1.97136,1.97136,32000000.0
2008-04-07 18:01:00,1.97152,1.97152,1.97105,1.97105,52000000.0
2008-04-07 18:02:00,1.97099,1.97107,1.97099,1.97106,30000000.0
2008-04-07 18:03:00,1.97107,1.97107,1.97069,1.97077,38000000.0
2008-04-07 18:04:00,1.97039,1.9704,1.97013,1.97028,38000000.0
2008-04-07 18:05:00,1.97043,1.97043,1.97019,1.97033,36000000.0
2008-04-07 18:06:00,1.97027,1.97027,1.97019,1.9702,32000000.0
2008-04-07 18:07:00,1.97021,1.97027,1.97015,1.9702,38000000.0
2008-04-07 18:08:00,1.97008,1.97026,1.97005,1.97026,56000000.0
2008-04-07 18:09:00,1.97029,1.97029,1.97011,1.9702,34000000.0
2008-04-07 18:10:00,1.97004,1.97004,1.96959,1.96959,26000000.0
2008-04-07 18:11:00,1.96933,1.96933,1.96906,1.96906,34000000.0
2008-04-07 18:12:00,1.96909,1.9698,1.96909,1.96947,24000000.0
2008-04-07 18:13:00,1.96935,1.96939,1.96909,1.96909,30000000.0
2008-04-07 18:14:00,1.96876,1.96898,1.96876,1.96898,22000000.0
2008-04-07 18:15:00,1.96912,1.96953,1.96911,1.96953,21000000.0
2008-04-07 18:16:00,1.96956,1.96971,1.96953,1.9696,66000000.0
2008-04-07 18:17:00,1.96958,1.96971,1.96946,1.96971,60000000.0
2008-04-07 18:18:00,1.96971,1.96972,1.96957,1.9696,33000000.0
2008-04-07 18:19:00,1.96999,1.96999,1.96841,1.96853,46000000.0
2008-04-07 18:20:00,1.96876,1.96878,1.96866,1.96873,61000000.0
2008-04-07 18:21:00,1.96867,1.9687,1.96861,1.96861,37000000.0
2008-04-07 18:22:00,1.96859,1.96865,1.9685,1.96859,49000000.0
2008-04-07 18:23:00,1.9686,1.96861,1.96821,1.96829,34000000.0
2008-04-07 18:24:00,1.96819,1.96827,1.96805,1.96814,47000000.0
2008-04-07 18:25:00,1.96802,1.96802,1.96787,1.96794,31000000.0
2008-04-07 18:26:00,1.96797,1.96823,1.96797,1.96823,43000000.0
2008-04-07 18:27:00,1.96822,1.96854,1.96822,1.96853,35000000.0
2008-04-07 18:28:00,1.96851,1.96857,1.96851,1.96854,18000000.0
2008-04-07 18:29:00,1.96827,1.96828,1.9682,1.9682,24000000.0
2008-04-07 18:30:00,1.96825,1.96828,1.96816,1.96827,32000000.0
2008-04-07 18:31:00,1.96815,1.96815,1.96792,1.96792,46000000.0
2008-04-07 18:32:00,1.96783,1.96826,1.96783,1.96794,55000000.0
2008-04-07 18:33:00,1.96788,1.96795,1.96776,1.96776,29000000.0
2008-04-07 18:34:00,1.96757,1.96757,1.96741,1.96741,32000000.0
2008-04-07 18:35:00,1.96729,1.96729,1.96688,1.96696,47000000.0
2008-04-07 18:36:00,1.96692,1.96712,1.96687,1.96708,65000000.0
2008-04-07 18:37:00,1.96727,1.96733,1.96717,1.96732,63000000.0
2008-04-07 18:38:00,1.96717,1.96719,1.96695,1.96695,61000000.0
2008-04-07 18:39:00,1.9664,1.96644,1.96625,1.96627,37000000.0
2008-04-07 18:40:00,1.96638,1.96667,1.96634,1.96667,52000000.0
2008-04-07 18:41:00,1.96669,1.96688,1.96663,1.96666,68000000.0
2008-04-07 18:42:00,1.9664,1.96661,1.9664,1.96645,40000000.0
2008-04-07 18:43:00,1.9662,1.96621,1.96602,1.96621,39000000.0
2008-04-07 18:44:00,1.96633,1.96683,1.9663,1.96664,33000000.0
2008-04-07 18:45:00,1.96626,1.96643,1.96622,1.9664,57000000.0
2008-04-07 18:46:00,1.96612,1.9665,1.96612,1.9665,61000000.0
2008-04-07 18:47:00,1.96652,1.96662,1.96598,1.96598,41000000.0
2008-04-07 18:48:00,1.96592,1.9662,1.96592,1.9662,26000000.0
2008-04-07 18:49:00,1.96591,1.96591,1.96562,1.96562,31000000.0
2008-04-07 18:50:00,1.96549,1.96549,1.96513,1.96517,37000000.0
2008-04-07 18:51:00,1.96508,1.96511,1.965,1.965,17000000.0
2008-04-07 18:52:00,1.96523,1.96547,1.96517,1.96547,33000000.0
2008-04-07 18:53:00,1.96551,1.9657,1.96538,1.9657,31000000.0
2008-04-07 18:54:00,1.96564,1.96583,1.96564,1.96578,11000000.0
2008-04-07 18:55:00,1.96534,1.96534,1.96496,1.96507,22000000.0
2008-04-07 18:56:00,1.96497,1.96512,1.96487,1.96501,16000000.0
2008-04-07 18:57:00,1.96487,1.96504,1.96487,1.96504,15000000.0
2008-04-07 18:58:00,1.96511,1.96541,1.96511,1.96541,19000000.0
2008-04-07 18:59:00,1.96602,1.96644,1.96602,1.9664,26000000.0
2008-04-07 19:00:00,1.96654,1.96654,1.96537,1.96537,12000000.0
2008-04-07 19:01:00,1.96518,1.96559,1.96518,1.96553,18000000.0
2008-04-07 19:02:00,1.96562,1.96572,1.9655,1.96572,23000000.0
2008-04-07 19:03:00,1.96549,1.96549,1.96527,1.96527,21000000.0
2008-04-07 19:04:00,1.96512,1.96539,1.96512,1.96539,55000000.0
2008-04-07 19:05:00,1.96556,1.96567,1.96556,1.96567,42000000.0
2008-04-07 19:06:00,1.96584,1.96624,1.96579,1.96624,63000000.0
2008-04-07 19:07:00,1.96635,1.96643,1.96629,1.96636,39000000.0
2008-04-07 19:08:00,1.9663,1.96632,1.96617,1.96617,32000000.0
2008-04-07 19:09:00,1.96613,1.96615,1.96588,1.96613,56000000.0
2008-04-07 19:10:00,1.96626,1.9664,1.96622,1.96635,27000000.0
2008-04-07 19:11:00,1.96657,1.96666,1.96643,1.9666,36000000.0
2008-04-07 19:12:00,1.96661,1.96671,1.96661,1.96662,25000000.0
2008-04-07 19:13:00,1.96645,1.96648,1.96641,1.96641,23000000.0
2008-04-07 19:14:00,1.96639,1.96639,1.96623,1.96635,37000000.0
2008-04-07 19:15:00,1.96635,1.96641,1.96629,1.9664,17000000.0
2008-04-07 19:16:00,1.96641,1.96641,1.96634,1.9664,23000000.0
2008-04-07 19:17:00,1.96641,1.96655,1.96634,1.96655,17000000.0
2008-04-07 19:18:00,1.96665,1.96667,1.9666,1.96663,30000000.0
2008-04-07 19:19:00,1.96639,1.96655,1.96638,1.96655,36000000.0
2008-04-07 19:20:00,1.96659,1.96662,1.96655,1.96657,23000000.0
2008-04-07 19:21:00,1.96656,1.96662,1.96655,1.9666,21000000.0
2008-04-07 19:22:00,1.96666,1.96692,1.9664,1.9664,25000000.0
2008-04-07 19:23:00,1.96647,1.96647,1.96627,1.96627,12000000.0
2008-04-07 19:24:00,1.96626,1.96631,1.96608,1.96628,39000000.0
2008-04-07 19:25:00,1.96639,1.96655,1.9663,1.96655,49000000.0
2008-04-07 19:26:00,1.96663,1.96671,1.96661,1.96667,48000000.0
2008-04-07 19:27:00,1.96673,1.9669,1.9667,1.96675,51000000.0
2008-04-07 19:28:00,1.96692,1.9672,1.96692,1.9672,40000000.0
2008-04-07 19:29:00,1.96717,1.9672,1.96681,1.96687,28000000.0
2008-04-07 19:30:00,1.96674,1.96688,1.96659,1.96666,32000000.0
2008-04-07 19:31:00,1.96665,1.96695,1.96665,1.96677,28000000.0
2008-04-07 19:32:00,1.96661,1.96679,1.96621,1.96646,31000000.0
2008-04-07 19:33:00,1.96682,1.96684,1.96675,1.96676,14000000.0
2008-04-07 19:34:00,1.96671,1.96671,1.96639,1.96666,49000000.0
2008-04-07 19:35:00,1.96659,1.96659,1.96642,1.96642,28000000.0
2008-04-07 19:36:00,1.96618,1.96627,1.96615,1.96627,16000000.0
2008-04-07 19:37:00,1.96628,1.9667,1.96628,1.9667,26000000.0
2008-04-07 19:38:00,1.96687,1.96703,1.96677,1.96702,18000000.0
2008-04-07 19:39:00,1.96723,1.96725,1.96685,1.96701,13000000.0
2008-04-07 19:40:00,1.96688,1.96707,1.96681,1.96705,16000000.0
2008-04-07 19:41:00,1.96711,1.96721,1.96702,1.96721,17000000.0
2008-04-07 19:42:00,1.96732,1.96752,1.96731,1.9674,19000000.0
2008-04-07 19:43:00,1.96754,1.96778,1.96754,1.96764,21000000.0
2008-04-07 19:44:00,1.9676,1.96781,1.96756,1.96775,21000000.0
2008-04-07 19:45:00,1.96752,1.96759,1.96717,1.96724,33000000.0
2008-04-07 19:46:00,1.967,1.96729,1.9669,1.96729,18000000.0
2008-04-07 19:47:00,1.96737,1.9674,1.96716,1.96716,22000000.0
2008-04-07 19:48:00,1.96713,1.96713,1.96691,1.96693,18000000.0
2008-04-07 19:49:00,1.96686,1.96692,1.96685,1.96692,27000000.0
2008-04-07 19:50:00,1.96696,1.96705,1.96694,1.96704,23000000.0
2008-04-07 19:51:00,1.96719,1.96719,1.96711,1.96714,25000000.0
2008-04-07 19:52:00,1.96715,1.96724,1.96715,1.96723,15000000.0
2008-04-07 19:53:00,1.96719,1.96732,1.96717,1.96732,21000000.0
2008-04-07 19:54:00,1.96721,1.96721,1.96708,1.96715,9000000.0
2008-04-07 19:55:00,1.96734,1.9679,1.96712,1.96712,30000000.0
2008-04-07 19:56:00,1.96701,1.96702,1.96691,1.96691,20000000.0
2008-04-07 19:57:00,1.96678,1.96678,1.96602,1.96602,12000000.0
2008-04-07 19:58:00,1.96614,1.96614,1.96502,1.9652,13000000.0
2008-04-07 19:59:00,1.96522,1.96522,1.96491,1.96491,31000000.0
2008-04-07 20:00:00,1.96496,1.96517,1.96496,1.96517,23000000.0
2008-04-07 20:01:00,1.96528,1.96529,1.96519,1.96521,13000000.0
2008-04-07 20:02:00,1.96514,1.96514,1.96483,1.96487,20000000.0
2008-04-07 20:03:00,1.96497,1.965,1.96483,1.96483,18000000.0
2008-04-07 20:04:00,1.96467,1.96521,1.96467,1.96521,27000000.0
2008-04-07 20:05:00,1.96548,1.96568,1.96544,1.96568,23000000.0
2008-04-07 20:06:00,1.96608,1.96617,1.96605,1.96616,13000000.0
2008-04-07 20:07:00,1.96631,1.96638,1.96611,1.96611,29000000.0
2008-04-07 20:08:00,1.96611,1.9664,1.96611,1.96622,15000000.0
2008-04-07 20:09:00,1.9659,1.96598,1.96588,1.96589,17000000.0
2008-04-07 20:10:00,1.96561,1.96576,1.96544,1.9657,20000000.0
2008-04-07 20:11:00,1.9656,1.96572,1.96549,1.96572,10000000.0
2008-04-07 20:12:00,1.96575,1.96577,1.96556,1.96556,15000000.0
2008-04-07 20:13:00,1.96567,1.96571,1.96528,1.96542,17000000.0
2008-04-07 20:14:00,1.96542,1.96557,1.9654,1.96556,15000000.0
2008-04-07 20:15:00,1.96566,1.96584,1.96564,1.96584,10000000.0
2008-04-07 20:16:00,1.9658,1.96602,1.9658,1.966,22000000.0
2008-04-07 20:17:00,1.96593,1.96593,1.96565,1.96577,17000000.0
2008-04-07 20:18:00,1.96597,1.96616,1.96592,1.966,24000000.0
2008-04-07 20:19:00,1.96616,1.96632,1.96616,1.96618,9000000.0
2008-04-07 20:20:00,1.96611,1.96623,1.966,1.96607,14000000.0
2008-04-07 20:21:00,1.96669,1.96688,1.96667,1.96688,7000000.0
2008-04-07 20:22:00,1.967,1.967,1.96644,1.96653,12000000.0
2008-04-07 20:23:00,1.967,1.96703,1.96691,1.96691,8000000.0
2008-04-07 20:24:00,1.96673,1.96685,1.96666,1.96671,15000000.0
2008-04-07 20:25:00,1.96657,1.96682,1.96657,1.9668,16000000.0
2008-04-07 20:26:00,1.96689,1.96737,1.96689,1.96705,22000000.0
2008-04-07 20:27:00,1.96708,1.96746,1.96708,1.96746,11000000.0
2008-04-07 20:28:00,1.96745,1.96764,1.96742,1.96764,7000000.0
2008-04-07 20:29:00,1.96759,1.96768,1.96747,1.96747,20000000.0
2008-04-07 20:30:00,1.96758,1.96758,1.96731,1.96731,27000000.0
2008-04-07 20:31:00,1.96721,1.96762,1.96721,1.96748,17000000.0
2008-04-07 20:32:00,1.96744,1.96744,1.96708,1.96708,20000000.0
2008-04-07 20:33:00,1.96712,1.96733,1.96711,1.96725,14000000.0
2008-04-07 20:34:00,1.96721,1.96794,1.96721,1.96794,28000000.0
2008-04-07 20:35:00,1.9682,1.96849,1.96818,1.96833,23000000.0
2008-04-07 20:36:00,1.96839,1.96846,1.96828,1.96828,11000000.0
2008-04-07 20:37:00,1.968,1.96802,1.96796,1.96802,7000000.0
2008-04-07 20:38:00,1.96772,1.96801,1.96772,1.96801,10000000.0
2008-04-07 20:39:00,1.96808,1.9682,1.96797,1.96803,9000000.0
2008-04-07 20:40:00,1.96796,1.96796,1.96781,1.96781,7000000.0
2008-04-07 20:41:00,1.9677,1.9677,1.96728,1.96745,8000000.0
2008-04-07 20:42:00,1.96775,1.968,1.96775,1.968,15000000.0
2008-04-07 20:43:00,1.96781,1.96781,1.96724,1.96724,12000000.0
2008-04-07 20:44:00,1.96675,1.96719,1.96675,1.96719,7000000.0
2008-04-07 20:45:00,1.96735,1.96738,1.96721,1.96728,12000000.0
2008-04-07 20:46:00,1.96719,1.96727,1.96719,1.96725,9000000.0
2008-04-07 20:47:00,1.96731,1.96752,1.96731,1.96752,11000000.0
2008-04-07 20:48:00,1.96748,1.96769,1.96748,1.96769,11000000.0
2008-04-07 20:49:00,1.96769,1.96769,1.9675,1.96765,18000000.0
2008-04-07 20:50:00,1.96762,1.96762,1.96735,1.96751,7000000.0
2008-04-07 20:51:00,1.9678,1.9678,1.96768,1.96777,18000000.0
2008-04-07 20:52:00,1.96812,1.96812,1.96748,1.96748,15000000.0
2008-04-07 20:53:00,1.96767,1.96767,1.96702,1.96702,8000000.0
2008-04-07 20:54:00,1.96658,1.96706,1.96658,1.96706,10000000.0
2008-04-07 20:55:00,1.96724,1.96757,1.96724,1.96756,8000000.0
2008-04-07 20:56:00,1.96746,1.9676,1.96746,1.9676,8000000.0
2008-04-07 20:57:00,1.9676,1.96768,1.96757,1.96764,18000000.0
2008-04-07 20:58:00,1.96792,1.96823,1.9679,1.96823,14000000.0
2008-04-07 20:59:00,1.96837,1.96852,1.96837,1.96844,8000000.0
2008-04-07 21:00:00,1.96833,1.96868,1.96833,1.96868,11000000.0
2008-04-07 21:01:00,1.96873,1.96874,1.96863,1.96863,16000000.0
2008-04-07 21:02:00,1.96835,1.96835,1.96826,1.96831,7000000.0
2008-04-07 21:03:00,1.96839,1.96901,1.96839,1.96901,13000000.0
2008-04-07 21:04:00,1.96898,1.96898,1.96887,1.96893,8000000.0
2008-04-07 21:05:00,1.96906,1.96908,1.96897,1.96899,11000000.0
2008-04-07 21:06:00,1.96888,1.96897,1.96888,1.96897,8000000.0
2008-04-07 21:07:00,1.969,1.96909,1.96894,1.96895,7000000.0
2008-04-07 21:08:00,1.96887,1.96897,1.96884,1.96884,11000000.0
2008-04-07 21:09:00,1.9688,1.96904,1.9688,1.96904,9000000.0
2008-04-07 21:10:00,1.96917,1.96942,1.96917,1.96926,9000000.0
2008-04-07 21:11:00,1.96941,1.97017,1.96941,1.96946,8000000.0
2008-04-07 21:12:00,1.96938,1.96938,1.96751,1.96751,6000000.0
2008-04-07 21:13:00,1.96859,1.96944,1.96859,1.96941,8000000.0
2008-04-07 21:14:00,1.969,1.96908,1.969,1.96905,8000000.0
2008-04-07 21:15:00,1.96911,1.96922,1.96911,1.96917,11000000.0
2008-04-07 21:16:00,1.9692,1.9692,1.96912,1.96917,9000000.0
2008-04-07 21:17:00,1.96924,1.96966,1.96914,1.96966,7000000.0
2008-04-07 21:18:00,1.96995,1.97007,1.96934,1.96934,7000000.0
2008-04-07 21:19:00,1.96956,1.96956,1.96886,1.96886,8000000.0
2008-04-07 21:20:00,1.96967,1.96973,1.96917,1.96973,12000000.0
2008-04-07 21:21:00,1.96919,1.96919,1.96896,1.96904,8000000.0
2008-04-07 21:22:00,1.96901,1.96913,1.96901,1.96906,7000000.0
2008-04-07 21:23:00,1.96894,1.96914,1.96893,1.96914,10000000.0
2008-04-07 21:24:00,1.96929,1.96989,1.96929,1.96983,8000000.0
2008-04-07 21:25:00,1.96981,1.96981,1.96878,1.96878,9000000.0
2008-04-07 21:26:00,1.96865,1.96881,1.96865,1.96881,17000000.0
2008-04-07 21:27:00,1.96879,1.96879,1.96846,1.96853,31000000.0
2008-04-07 21:28:00,1.96876,1.96885,1.96867,1.96867,20000000.0
2008-04-07 21:29:00,1.96855,1.96862,1.96805,1.96862,11000000.0
2008-04-07 21:30:00,1.96857,1.96861,1.96854,1.96861,9000000.0
2008-04-07 21:31:00,1.9685,1.9685,1.96814,1.96814,7000000.0
2008-04-07 21:32:00,1.96796,1.9683,1.96796,1.9683,8000000.0
2008-04-07 21:33:00,1.96865,1.96905,1.96863,1.96905,7000000.0
2008-04-07 21:34:00,1.96908,1.96962,1.96908,1.96962,10000000.0
2008-04-07 21:35:00,1.96977,1.97,1.96977,1.96985,11000000.0
2008-04-07 21:36:00,1.96994,1.97036,1.96994,1.97005,11000000.0
2008-04-07 21:37:00,1.96986,1.97025,1.96986,1.97011,11000000.0
2008-04-07 21:38:00,1.97016,1.97016,1.9697,1.96983,26000000.0
2008-04-07 21:39:00,1.96977,1.96994,1.96976,1.96994,18000000.0
2008-04-07 21:40:00,1.97025,1.97039,1.97024,1.97024,12000000.0
2008-04-07 21:41:00,1.97026,1.97037,1.97026,1.97037,13000000.0
2008-04-07 21:42:00,1.97035,1.97041,1.97034,1.9704,7000000.0
2008-04-07 21:43:00,1.97055,1.97064,1.97054,1.97061,11000000.0
2008-04-07 21:44:00,1.97067,1.97079,1.97062,1.97077,18000000.0
2008-04-07 21:45:00,1.97064,1.97076,1.97064,1.97067,7000000.0
2008-04-07 21:46:00,1.97069,1.97071,1.97065,1.97068,15000000.0
2008-04-07 21:47:00,1.97004,1.97051,1.97002,1.9704,10000000.0
2008-04-07 21:48:00,1.97046,1.97048,1.97034,1.97034,7000000.0
2008-04-07 21:49:00,1.97053,1.97053,1.97021,1.97046,8000000.0
2008-04-07 21:50:00,1.97053,1.97059,1.97053,1.97054,10000000.0
2008-04-07 21:51:00,1.97051,1.97051,1.97034,1.97036,8000000.0
2008-04-07 21:52:00,1.97037,1.97041,1.97016,1.97016,10000000.0
2008-04-07 21:53:00,1.97013,1.97032,1.97012,1.97012,8000000.0
2008-04-07 21:54:00,1.97021,1.97021,1.97004,1.97008,9000000.0
2008-04-07 21:55:00,1.97024,1.97032,1.9702,1.97028,11000000.0
2008-04-07 21:56:00,1.97036,1.97036,1.96975,1.96975,5000000.0
2008-04-07 21:57:00,1.97007,1.97014,1.96998,1.97007,13000000.0
2008-04-07 21:58:00,1.97002,1.97008,1.96987,1.96989,16000000.0
2008-04-07 21:59:00,1.96993,1.96997,1.96971,1.96974,25000000.0
2008-04-07 22:00:00,1.9699,1.96993,1.9698,1.96984,12000000.0
2008-04-07 22:01:00,1.96993,1.97009,1.96993,1.97005,19000000.0
2008-04-07 22:02:00,1.9701,1.97012,1.97002,1.97011,11000000.0
2008-04-07 22:03:00,1.97013,1.97031,1.97013,1.97031,33000000.0
2008-04-07 22:04:00,1.97049,1.97054,1.97028,1.97034,11000000.0
2008-04-07 22:05:00,1.97053,1.9708,1.97053,1.97073,16000000.0
2008-04-07 22:06:00,1.97091,1.97099,1.97078,1.97085,8000000.0
2008-04-07 22:07:00,1.97081,1.97085,1.97078,1.97084,15000000.0
2008-04-07 22:08:00,1.97085,1.97092,1.9708,1.97082,30000000.0
2008-04-07 22:09:00,1.97054,1.97074,1.9705,1.97074,13000000.0
2008-04-07 22:10:00,1.97062,1.97062,1.97028,1.97048,8000000.0
2008-04-07 22:11:00,1.97018,1.97059,1.97013,1.97059,11000000.0
2008-04-07 22:12:00,1.96983,1.96983,1.96941,1.96941,15000000.0
2008-04-07 22:13:00,1.96972,1.96974,1.96939,1.96974,10000000.0
2008-04-07 22:14:00,1.96988,1.96995,1.96988,1.96993,13000000.0
2008-04-07 22:15:00,1.96994,1.96994,1.9699,1.96991,9000000.0
2008-04-07 22:16:00,1.97005,1.97023,1.97003,1.97022,8000000.0
2008-04-07 22:17:00,1.97014,1.97014,1.9701,1.9701,16000000.0
2008-04-07 22:18:00,1.97005,1.97007,1.97,1.97,9000000.0
2008-04-07 22:19:00,1.97022,1.9703,1.97014,1.97014,9000000.0
2008-04-07 22:20:00,1.97008,1.97065,1.96975,1.97065,7000000.0
2008-04-07 22:21:00,1.9707,1.97078,1.97069,1.97078,11000000.0
2008-04-07 22:22:00,1.97083,1.97083,1.97076,1.97079,11000000.0
2008-04-07 22:23:00,1.97078,1.97087,1.97075,1.97087,15000000.0
2008-04-07 22:24:00,1.9711,1.97134,1.97103,1.97103,10000000.0
2008-04-07 22:25:00,1.971,1.971,1.97092,1.97093,8000000.0
2008-04-07 22:26:00,1.97111,1.97111,1.97105,1.97105,4000000.0
2008-04-07 22:27:00,1.97107,1.97125,1.97107,1.97121,10000000.0
2008-04-07 22:28:00,1.97164,1.97217,1.97164,1.97217,3000000.0
2008-04-07 22:29:00,1.97205,1.97234,1.97205,1.97233,7000000.0
2008-04-07 22:30:00,1.97239,1.97269,1.97232,1.97232,11000000.0
2008-04-07 22:31:00,1.97205,1.97207,1.97199,1.97207,22000000.0
2008-04-07 22:32:00,1.97217,1.97236,1.97217,1.97235,7000000.0
2008-04-07 22:33:00,1.97241,1.97251,1.97229,1.97242,38000000.0
2008-04-07 22:34:00,1.97278,1.97343,1.97275,1.97343,47000000.0
2008-04-07 22:35:00,1.9734,1.9734,1.97332,1.97332,27000000.0
2008-04-07 22:36:00,1.97337,1.9735,1.97337,1.97344,5000000.0
2008-04-07 22:37:00,1.97344,1.97366,1.97344,1.97353,28000000.0
2008-04-07 22:38:00,1.97334,1.9734,1.97327,1.97332,15000000.0
2008-04-07 22:39:00,1.97321,1.97321,1.97286,1.9732,11000000.0
2008-04-07 22:40:00,1.97332,1.9734,1.97328,1.97336,9000000.0
2008-04-07 22:41:00,1.97339,1.97348,1.97339,1.97339,16000000.0
2008-04-07 22:42:00,1.97343,1.97387,1.97343,1.97377,9000000.0
2008-04-07 22:43:00,1.97378,1.97387,1.97378,1.97387,11000000.0
2008-04-07 22:44:00,1.97374,1.97374,1.97353,1.97353,8000000.0
2008-04-07 22:45:00,1.97341,1.97344,1.97338,1.9734,12000000.0
2008-04-07 22:46:00,1.97345,1.9737,1.97345,1.9737,9000000.0
2008-04-07 22:47:00,1.9737,1.97374,1.97369,1.97374,16000000.0
2008-04-07 22:48:00,1.97371,1.97382,1.97364,1.97369,11000000.0
2008-04-07 22:49:00,1.97376,1.9742,1.97376,1.9742,12000000.0
2008-04-07 22:50:00,1.97372,1.97372,1.97311,1.97334,16000000.0
2008-04-07 22:51:00,1.97339,1.97347,1.97322,1.97322,10000000.0
2008-04-07 22:52:00,1.97294,1.97294,1.97266,1.97278,10000000.0
2008-04-07 22:53:00,1.9728,1.97288,1.97278,1.97288,8000000.0
2008-04-07 22:54:00,1.973,1.97307,1.97292,1.97305,7000000.0
2008-04-07 22:55:00,1.97274,1.97275,1.97269,1.97269,9000000.0
2008-04-07 22:56:00,1.97307,1.97307,1.97249,1.97272,8000000.0
2008-04-07 22:57:00,1.97226,1.97226,1.97133,1.97133,7000000.0
2008-04-07 22:58:00,1.97145,1.97182,1.97145,1.97179,7000000.0
2008-04-07 22:59:00,1.97197,1.97268,1.97197,1.97268,9000000.0
2008-04-07 23:00:00,1.97298,1.97366,1.97298,1.97366,12000000.0
2008-04-07 23:01:00,1.97403,1.97403,1.97364,1.97364,9000000.0
2008-04-07 23:02:00,1.97387,1.97426,1.97387,1.97426,7000000.0
2008-04-07 23:03:00,1.97435,1.97443,1.97433,1.97437,12000000.0
2008-04-07 23:04:00,1.97457,1.97479,1.97448,1.97479,6000000.0
2008-04-07 23:05:00,1.97514,1.97514,1.97499,1.97513,11000000.0
2008-04-07 23:06:00,1.9753,1.97623,1.9753,1.97623,8000000.0
2008-04-07 23:07:00,1.97564,1.97564,1.9747,1.9747,8000000.0
2008-04-07 23:08:00,1.97427,1.97464,1.97427,1.97464,15000000.0
2008-04-07 23:09:00,1.97471,1.97472,1.97467,1.97468,7000000.0
2008-04-07 23:10:00,1.97476,1.97522,1.9747,1.97519,8000000.0
2008-04-07 23:11:00,1.97551,1.97556,1.97541,1.97542,8000000.0
2008-04-07 23:12:00,1.97494,1.97494,1.97471,1.97478,8000000.0
2008-04-07 23:13:00,1.97469,1.97483,1.97469,1.97479,7000000.0
2008-04-07 23:14:00,1.97499,1.9755,1.97499,1.97546,9000000.0
2008-04-07 23:15:00,1.97531,1.97531,1.9751,1.9751,8000000.0
2008-04-07 23:16:00,1.97518,1.97522,1.97518,1.97518,9000000.0
2008-04-07 23:17:00,1.97522,1.97539,1.97522,1.97539,11000000.0
2008-04-07 23:18:00,1.97536,1.97536,1.97488,1.97488,9000000.0
2008-04-07 23:19:00,1.97471,1.97495,1.97448,1.97495,5000000.0
2008-04-07 23:20:00,1.97514,1.97577,1.97514,1.97577,8000000.0
2008-04-07 23:21:00,1.97602,1.97602,1.9758,1.97585,7000000.0
2008-04-07 23:22:00,1.9756,1.9756,1.97486,1.97486,7000000.0
2008-04-07 23:23:00,1.97478,1.97494,1.97478,1.9749,7000000.0
2008-04-07 23:24:00,1.97481,1.9751,1.97481,1.97498,9000000.0
2008-04-07 23:25:00,1.97488,1.97497,1.97485,1.97497,10000000.0
2008-04-07 23:26:00,1.97506,1.97518,1.97502,1.97518,5000000.0
2008-04-07 23:27:00,1.97524,1.97524,1.9749,1.9749,8000000.0
2008-04-07 23:28:00,1.9749,1.9749,1.97406,1.97409,8000000.0
2008-04-07 23:29:00,1.97491,1.97499,1.97488,1.9749,25000000.0
2008-04-07 23:30:00,1.97493,1.97518,1.97493,1.97518,16000000.0
2008-04-07 23:31:00,1.97525,1.97527,1.97517,1.97526,14000000.0
2008-04-07 23:32:00,1.9745,1.97456,1.97433,1.97435,9000000.0
2008-04-07 23:33:00,1.97532,1.97533,1.97527,1.97527,8000000.0
2008-04-07 23:34:00,1.97499,1.97499,1.97438,1.97438,9000000.0
2008-04-07 23:35:00,1.9748,1.9748,1.97427,1.97427,12000000.0
2008-04-07 23:36:00,1.97526,1.9754,1.97518,1.97533,9000000.0
2008-04-07 23:37:00,1.97517,1.97533,1.97515,1.97527,8000000.0
2008-04-07 23:38:00,1.97491,1.97491,1.97454,1.97454,3000000.0
2008-04-07 23:39:00,1.97422,1.97434,1.97409,1.97417,11000000.0
2008-04-07 23:40:00,1.97436,1.97473,1.97436,1.97448,21000000.0
2008-04-07 23:41:00,1.97515,1.97548,1.97515,1.97548,8000000.0
2008-04-07 23:42:00,1.97562,1.97563,1.97529,1.97529,19000000.0
2008-04-07 23:43:00,1.9756,1.9757,1.9754,1.9754,8000000.0
2008-04-07 23:44:00,1.97545,1.97548,1.97525,1.97525,8000000.0
2008-04-07 23:45:00,1.97529,1.97564,1.97529,1.97564,7000000.0
2008-04-07 23:46:00,1.97547,1.97556,1.97543,1.97556,8000000.0
2008-04-07 23:47:00,1.97562,1.97578,1.97558,1.97565,11000000.0
2008-04-07 23:48:00,1.97578,1.97593,1.97578,1.97586,8000000.0
2008-04-07 23:49:00,1.97562,1.97583,1.97562,1.97562,9000000.0
2008-04-07 23:50:00,1.97557,1.97569,1.97542,1.9756,8000000.0
2008-04-07 23:51:00,1.97573,1.97588,1.97573,1.97588,10000000.0
2008-04-07 23:52:00,1.97605,1.97632,1.97605,1.97632,7000000.0
2008-04-07 23:53:00,1.97633,1.97658,1.97633,1.9764,10000000.0
2008-04-07 23:54:00,1.97573,1.97609,1.97558,1.97558,7000000.0
2008-04-07 23:55:00,1.97543,1.97552,1.97537,1.97537,9000000.0
2008-04-07 23:56:00,1.97519,1.97577,1.97519,1.97539,12000000.0
2008-04-07 23:57:00,1.97567,1.97586,1.97556,1.97575,25000000.0
2008-04-07 23:58:00,1.97547,1.97547,1.97514,1.97514,8000000.0
2008-04-07 23:59:00,1.97482,1.97517,1.97474,1.97517,18000000.0
2008-04-08 00:00:00,1.97581,1.97679,1.97581,1.9766,7000000.0
2008-04-08 00:01:00,1.97576,1.97608,1.97576,1.97603,8000000.0
2008-04-08 00:02:00,1.97601,1.97601,1.97554,1.97572,9000000.0
2008-04-08 00:03:00,1.97568,1.97593,1.97564,1.97593,12000000.0
2008-04-08 00:04:00,1.97597,1.97597,1.9752,1.97555,10000000.0
2008-04-08 00:05:00,1.97626,1.97636,1.976,1.97626,9000000.0
2008-04-08 00:06:00,1.9761,1.97625,1.97609,1.97625,8000000.0
2008-04-08 00:07:00,1.97642,1.97651,1.9761,1.97628,9000000.0
2008-04-08 00:08:00,1.97546,1.97546,1.97535,1.9754,8000000.0
2008-04-08 00:09:00,1.97566,1.97608,1.97566,1.97608,9000000.0
2008-04-08 00:10:00,1.97595,1.97595,1.97582,1.97582,23000000.0
2008-04-08 00:11:00,1.97589,1.9759,1.97536,1.97546,11000000.0
2008-04-08 00:12:00,1.9753,1.9753,1.97476,1.97476,9000000.0
2008-04-08 00:13:00,1.97501,1.97501,1.97426,1.97465,8000000.0
2008-04-08 00:14:00,1.97473,1.97494,1.97473,1.97483,7000000.0
2008-04-08 00:15:00,1.97467,1.97478,1.97465,1.97478,7000000.0
2008-04-08 00:16:00,1.97428,1.97428,1.97398,1.97398,9000000.0
2008-04-08 00:17:00,1.97353,1.97382,1.97353,1.97379,7000000.0
2008-04-08 00:18:00,1.9739,1.97404,1.97389,1.97389,8000000.0
2008-04-08 00:19:00,1.97416,1.97426,1.97391,1.97416,10000000.0
2008-04-08 00:20:00,1.97398,1.97432,1.97397,1.97419,10000000.0
2008-04-08 00:21:00,1.97446,1.97452,1.97441,1.97451,8000000.0
2008-04-08 00:22:00,1.9746,1.97472,1.97451,1.97451,8000000.0
2008-04-08 00:23:00,1.97449,1.97449,1.97374,1.97374,7000000.0
2008-04-08 00:24:00,1.97342,1.97368,1.97323,1.97368,8000000.0
2008-04-08 00:25:00,1.97355,1.97355,1.97338,1.97338,11000000.0
2008-04-08 00:26:00,1.97349,1.97351,1.97316,1.97351,7000000.0
2008-04-08 00:27:00,1.9733,1.9733,1.97311,1.97311,10000000.0
2008-04-08 00:28:00,1.97309,1.97336,1.97309,1.97309,8000000.0
2008-04-08 00:29:00,1.97302,1.97358,1.97302,1.97328,10000000.0
2008-04-08 00:30:00,1.97344,1.97387,1.97344,1.97384,8000000.0
2008-04-08 00:31:00,1.9748,1.9748,1.9744,1.9747,7000000.0
2008-04-08 00:32:00,1.97374,1.97374,1.97328,1.9733,7000000.0
2008-04-08 00:33:00,1.97328,1.97328,1.97303,1.97309,9000000.0
2008-04-08 00:34:00,1.97334,1.97334,1.97266,1.97266,23000000.0
2008-04-08 00:35:00,1.97304,1.9732,1.97304,1.97314,7000000.0
2008-04-08 00:36:00,1.97317,1.97336,1.97316,1.97335,9000000.0
2008-04-08 00:37:00,1.97124,1.97321,1.97124,1.97321,8000000.0
2008-04-08 00:38:00,1.97335,1.9735,1.9733,1.97338,7000000.0
2008-04-08 00:39:00,1.97296,1.97318,1.97294,1.97318,7000000.0
2008-04-08 00:40:00,1.97331,1.97364,1.97331,1.97364,7000000.0
2008-04-08 00:41:00,1.97362,1.97362,1.97334,1.97352,10000000.0
2008-04-08 00:42:00,1.97372,1.97374,1.97356,1.97374,8000000.0
2008-04-08 00:43:00,1.97368,1.97393,1.97344,1.97358,9000000.0
2008-04-08 00:44:00,1.97371,1.97371,1.97303,1.97345,11000000.0
2008-04-08 00:45:00,1.97369,1.97372,1.97316,1.97328,16000000.0
2008-04-08 00:46:00,1.97337,1.97337,1.97322,1.97325,10000000.0
2008-04-08 00:47:00,1.97317,1.9732,1.97312,1.9732,7000000.0
2008-04-08 00:48:00,1.97358,1.97366,1.97349,1.97366,8000000.0
2008-04-08 00:49:00,1.97313,1.97315,1.97295,1.97313,10000000.0
2008-04-08 00:50:00,1.97367,1.9738,1.97365,1.97372,10000000.0
2008-04-08 00:51:00,1.9737,1.9737,1.9737,1.9737,7000000.0
2008-04-08 00:52:00,1.97359,1.97359,1.97308,1.97308,7000000.0
2008-04-08 00:53:00,1.97325,1.97353,1.97325,1.97339,11000000.0
2008-04-08 00:54:00,1.97351,1.97351,1.97328,1.97331,10000000.0
2008-04-08 00:55:00,1.97291,1.97324,1.97291,1.97299,7000000.0
2008-04-08 00:56:00,1.97334,1.9734,1.97324,1.9734,11000000.0
2008-04-08 00:57:00,1.97338,1.97338,1.97316,1.97316,8000000.0
2008-04-08 00:58:00,1.97329,1.97329,1.97319,1.9732,10000000.0
2008-04-08 00:59:00,1.97315,1.97315,1.97299,1.97302,7000000.0
2008-04-08 01:00:00,1.97306,1.97314,1.97296,1.97311,19000000.0
2008-04-08 01:01:00,1.97315,1.97324,1.97287,1.97287,12000000.0
2008-04-08 01:02:00,1.97278,1.97287,1.97237,1.97237,8000000.0
2008-04-08 01:03:00,1.97219,1.97219,1.97154,1.97155,7000000.0
2008-04-08 01:04:00,1.97115,1.97115,1.97067,1.97067,8000000.0
2008-04-08 01:05:00,1.9703,1.97056,1.9703,1.97056,7000000.0
2008-04-08 01:06:00,1.97065,1.97065,1.97042,1.97055,8000000.0
2008-04-08 01:07:00,1.97052,1.97059,1.97041,1.97059,10000000.0
2008-04-08 01:08:00,1.97042,1.97044,1.97026,1.97042,10000000.0
2008-04-08 01:09:00,1.97029,1.97034,1.97015,1.9703,8000000.0
2008-04-08 01:10:00,1.97031,1.97034,1.97008,1.97029,10000000.0
2008-04-08 01:11:00,1.97025,1.97025,1.96998,1.96998,11000000.0
2008-04-08 01:12:00,1.97009,1.97009,1.9696,1.96961,8000000.0
2008-04-08 01:13:00,1.96983,1.97012,1.96983,1.97002,8000000.0
2008-04-08 01:14:00,1.97006,1.9703,1.97,1.97012,10000000.0
2008-04-08 01:15:00,1.96979,1.96993,1.96972,1.96993,10000000.0
2008-04-08 01:16:00,1.96985,1.96985,1.96964,1.96981,8000000.0
2008-04-08 01:17:00,1.96978,1.96978,1.96949,1.96949,11000000.0
2008-04-08 01:18:00,1.96986,1.96992,1.96985,1.96985,8000000.0
2008-04-08 01:19:00,1.96979,1.96982,1.96971,1.96982,11000000.0
2008-04-08 01:20:00,1.96961,1.96961,1.96919,1.96953,13000000.0
2008-04-08 01:21:00,1.96957,1.96957,1.96944,1.96948,7000000.0
2008-04-08 01:22:00,1.9692,1.96936,1.9692,1.96936,7000000.0
2008-04-08 01:23:00,1.9695,1.97025,1.96938,1.97025,8000000.0
2008-04-08 01:24:00,1.97061,1.97061,1.97031,1.97046,7000000.0
2008-04-08 01:25:00,1.9707,1.97116,1.97066,1.97066,9000000.0
2008-04-08 01:26:00,1.97014,1.97014,1.9697,1.96975,14000000.0
2008-04-08 01:27:00,1.96985,1.97032,1.96985,1.97032,15000000.0
2008-04-08 01:28:00,1.97037,1.97059,1.97037,1.97056,9000000.0
2008-04-08 01:29:00,1.97044,1.97053,1.97026,1.97052,10000000.0
2008-04-08 01:30:00,1.97063,1.97073,1.97059,1.97064,10000000.0
2008-04-08 01:31:00,1.97068,1.97069,1.97052,1.97052,7000000.0
2008-04-08 01:32:00,1.97044,1.97044,1.96997,1.97001,18000000.0
2008-04-08 01:33:00,1.96983,1.96983,1.96973,1.96973,20000000.0
2008-04-08 01:34:00,1.96972,1.96978,1.9697,1.96972,16000000.0
2008-04-08 01:35:00,1.9698,1.96992,1.96973,1.96992,8000000.0
2008-04-08 01:36:00,1.96992,1.97004,1.96992,1.97004,9000000.0
2008-04-08 01:37:00,1.97018,1.97041,1.97011,1.97041,7000000.0
2008-04-08 01:38:00,1.97042,1.97047,1.97042,1.97046,12000000.0
2008-04-08 01:39:00,1.97048,1.97048,1.97041,1.97047,12000000.0
2008-04-08 01:40:00,1.97056,1.97065,1.97056,1.97065,7000000.0
2008-04-08 01:41:00,1.97072,1.97078,1.97059,1.97059,11000000.0
2008-04-08 01:42:00,1.97061,1.97081,1.97061,1.97071,7000000.0
2008-04-08 01:43:00,1.97092,1.97092,1.97061,1.97079,8000000.0
2008-04-08 01:44:00,1.97086,1.97086,1.97081,1.97081,7000000.0
2008-04-08 01:45:00,1.97081,1.97083,1.97068,1.97068,7000000.0
2008-04-08 01:46:00,1.97065,1.97065,1.97046,1.97059,7000000.0
2008-04-08 01:47:00,1.97045,1.97069,1.97016,1.97052,14000000.0
2008-04-08 01:48:00,1.97043,1.97054,1.97028,1.97053,7000000.0
2008-04-08 01:49:00,1.97057,1.97057,1.97011,1.97057,8000000.0
2008-04-08 01:50:00,1.97052,1.97067,1.97052,1.97056,10000000.0
2008-04-08 01:51:00,1.97065,1.97077,1.97062,1.97062,16000000.0
2008-04-08 01:52:00,1.97055,1.97082,1.97052,1.97059,13000000.0
2008-04-08 01:53:00,1.96992,1.9703,1.96989,1.97009,7000000.0
2008-04-08 01:54:00,1.97026,1.97026,1.96998,1.97001,9000000.0
2008-04-08 01:55:00,1.96998,1.97,1.96995,1.97,12000000.0
2008-04-08 01:56:00,1.97004,1.97004,1.96985,1.96999,17000000.0
2008-04-08 01:57:00,1.96997,1.97002,1.96986,1.97002,13000000.0
2008-04-08 01:58:00,1.97006,1.97037,1.97006,1.97019,10000000.0
2008-04-08 01:59:00,1.97003,1.97024,1.97003,1.97024,4000000.0
2008-04-08 02:00:00,1.97035,1.97041,1.97021,1.97041,11000000.0
2008-04-08 02:01:00,1.97035,1.97042,1.97022,1.97027,8000000.0
2008-04-08 02:02:00,1.97035,1.97035,1.97007,1.97013,9000000.0
2008-04-08 02:03:00,1.97017,1.97054,1.96845,1.97054,10000000.0
2008-04-08 02:04:00,1.97078,1.97127,1.97078,1.97127,9000000.0
2008-04-08 02:05:00,1.97115,1.97181,1.97115,1.97181,10000000.0
2008-04-08 02:06:00,1.97212,1.9725,1.97212,1.97243,8000000.0
2008-04-08 02:07:00,1.97244,1.97255,1.97236,1.97238,8000000.0
2008-04-08 02:08:00,1.97227,1.97245,1.97227,1.9724,10000000.0
2008-04-08 02:09:00,1.9721,1.97241,1.9721,1.97225,7000000.0
2008-04-08 02:10:00,1.97248,1.97302,1.97248,1.973,8000000.0
2008-04-08 02:11:00,1.97387,1.97644,1.97387,1.97644,8000000.0
2008-04-08 02:12:00,1.97652,1.97652,1.97631,1.97631,7000000.0
2008-04-08 02:13:00,1.9763,1.97656,1.97621,1.97656,7000000.0
2008-04-08 02:14:00,1.97743,1.97891,1.97743,1.97891,7000000.0
2008-04-08 02:15:00,1.97888,1.97901,1.97803,1.97803,8000000.0
2008-04-08 02:16:00,1.9777,1.97854,1.9777,1.97854,9000000.0
2008-04-08 02:17:00,1.97886,1.97894,1.97876,1.97894,9000000.0
2008-04-08 02:18:00,1.97887,1.97887,1.97851,1.97863,11000000.0
2008-04-08 02:19:00,1.97856,1.97871,1.97836,1.97871,11000000.0
2008-04-08 02:20:00,1.97893,1.97918,1.97882,1.97882,9000000.0
2008-04-08 02:21:00,1.97892,1.98019,1.97892,1.98019,7000000.0
2008-04-08 02:22:00,1.98038,1.98038,1.97874,1.97874,8000000.0
2008-04-08 02:23:00,1.97872,1.97892,1.97864,1.97892,10000000.0
2008-04-08 02:24:00,1.97903,1.97933,1.97903,1.97909,8000000.0
2008-04-08 02:25:00,1.97894,1.97932,1.97894,1.97931,11000000.0
2008-04-08 02:26:00,1.97948,1.97991,1.97947,1.97991,7000000.0
2008-04-08 02:27:00,1.97966,1.97966,1.97926,1.97926,9000000.0
2008-04-08 02:28:00,1.97912,1.97912,1.979,1.9791,7000000.0
2008-04-08 02:29:00,1.97885,1.97979,1.97885,1.97979,7000000.0
2008-04-08 02:30:00,1.98016,1.98016,1.97954,1.97969,10000000.0
2008-04-08 02:31:00,1.97934,1.97943,1.97925,1.97943,8000000.0
2008-04-08 02:32:00,1.9797,1.98044,1.9797,1.98044,7000000.0
2008-04-08 02:33:00,1.98026,1.98069,1.98026,1.98027,8000000.0
2008-04-08 02:34:00,1.97998,1.98077,1.97998,1.98077,7000000.0
2008-04-08 02:35:00,1.98143,1.98143,1.98102,1.98102,11000000.0
2008-04-08 02:36:00,1.9807,1.98078,1.98062,1.98073,7000000.0
2008-04-08 02:37:00,1.98061,1.98088,1.9804,1.98088,7000000.0
2008-04-08 02:38:00,1.98057,1.981,1.98057,1.98086,5000000.0
2008-04-08 02:39:00,1.98078,1.98091,1.98029,1.98029,8000000.0
2008-04-08 02:40:00,1.98019,1.98041,1.98019,1.98037,7000000.0
2008-04-08 02:41:00,1.98046,1.98046,1.97999,1.97999,8000000.0
2008-04-08 02:42:00,1.97982,1.98035,1.97982,1.98035,7000000.0
2008-04-08 02:43:00,1.98054,1.98054,1.98029,1.98045,9000000.0
2008-04-08 02:44:00,1.9798,1.9798,1.97963,1.97972,7000000.0
2008-04-08 02:45:00,1.97982,1.98,1.97951,1.97989,8000000.0
2008-04-08 02:46:00,1.97997,1.98088,1.97997,1.98088,7000000.0
2008-04-08 02:47:00,1.98091,1.98091,1.98055,1.98055,11000000.0
2008-04-08 02:48:00,1.98039,1.98044,1.98017,1.98035,11000000.0
2008-04-08 02:49:00,1.98023,1.98023,1.97945,1.97949,11000000.0
2008-04-08 02:50:00,1.97928,1.97955,1.97928,1.97949,7000000.0
2008-04-08 02:51:00,1.97977,1.97977,1.97947,1.97964,8000000.0
2008-04-08 02:52:00,1.97942,1.97962,1.97942,1.97959,7000000.0
2008-04-08 02:53:00,1.97955,1.97955,1.97889,1.97889,8000000.0
2008-04-08 02:54:00,1.97864,1.97875,1.97862,1.97875,7000000.0
2008-04-08 02:55:00,1.97847,1.97847,1.97729,1.97729,8000000.0
2008-04-08 02:56:00,1.9773,1.97755,1.97723,1.97755,10000000.0
2008-04-08 02:57:00,1.97758,1.97758,1.97731,1.97747,8000000.0
2008-04-08 02:58:00,1.97752,1.97759,1.9775,1.97757,7000000.0
2008-04-08 02:59:00,1.97773,1.97778,1.97764,1.97778,9000000.0
2008-04-08 03:00:00,1.97787,1.97798,1.97784,1.97784,7000000.0
2008-04-08 03:01:00,1.97771,1.97807,1.97768,1.97802,8000000.0
2008-04-08 03:02:00,1.97802,1.97806,1.97793,1.97793,8000000.0
2008-04-08 03:03:00,1.97803,1.97854,1.97802,1.97854,7000000.0
2008-04-08 03:04:00,1.97889,1.97921,1.97881,1.97917,7000000.0
2008-04-08 03:05:00,1.97884,1.97897,1.97872,1.97897,8000000.0
2008-04-08 03:06:00,1.97925,1.97938,1.97914,1.97914,10000000.0
2008-04-08 03:07:00,1.97899,1.97899,1.97868,1.97891,8000000.0
2008-04-08 03:08:00,1.97911,1.97941,1.97911,1.97928,7000000.0
2008-04-08 03:09:00,1.97933,1.97939,1.97925,1.97925,8000000.0
2008-04-08 03:10:00,1.97941,1.97945,1.97921,1.97924,10000000.0
2008-04-08 03:11:00,1.97931,1.97943,1.97927,1.97939,10000000.0
2008-04-08 03:12:00,1.97912,1.97936,1.97912,1.97932,8000000.0
2008-04-08 03:13:00,1.97947,1.97949,1.97926,1.97937,11000000.0
2008-04-08 03:14:00,1.97964,1.97967,1.97947,1.97953,8000000.0
2008-04-08 03:15:00,1.97967,1.97994,1.97967,1.97994,7000000.0
2008-04-08 03:16:00,1.97985,1.98002,1.97981,1.97987,8000000.0
2008-04-08 03:17:00,1.97976,1.98006,1.97948,1.98006,11000000.0
2008-04-08 03:18:00,1.98014,1.98017,1.98,1.98017,10000000.0
2008-04-08 03:19:00,1.98023,1.98025,1.98,1.98,7000000.0
2008-04-08 03:20:00,1.98014,1.98038,1.98002,1.9801,10000000.0
2008-04-08 03:21:00,1.97989,1.97997,1.97952,1.97995,7000000.0
2008-04-08 03:22:00,1.98019,1.98029,1.98007,1.98018,8000000.0
2008-04-08 03:23:00,1.98029,1.98029,1.98009,1.98015,7000000.0
2008-04-08 03:24:00,1.98025,1.98034,1.98021,1.98034,10000000.0
2008-04-08 03:25:00,1.98026,1.98026,1.97987,1.97993,8000000.0
2008-04-08 03:26:00,1.98031,1.98069,1.98031,1.98066,7000000.0
2008-04-08 03:27:00,1.98073,1.98073,1.98002,1.98002,8000000.0
2008-04-08 03:28:00,1.97989,1.98007,1.97989,1.98007,8000000.0
2008-04-08 03:29:00,1.97994,1.98017,1.9798,1.97999,11000000.0
2008-04-08 03:30:00,1.98008,1.98017,1.98005,1.98005,8000000.0
2008-04-08 03:31:00,1.97929,1.9801,1.97928,1.97994,9000000.0
2008-04-08 03:32:00,1.98032,1.98081,1.98032,1.98081,6000000.0
2008-04-08 03:33:00,1.98068,1.98068,1.98049,1.98063,7000000.0
2008-04-08 03:34:00,1.9806,1.98068,1.98048,1.98059,9000000.0
2008-04-08 03:35:00,1.98046,1.9805,1.98013,1.98018,10000000.0
2008-04-08 03:36:00,1.98014,1.98018,1.98001,1.98018,7000000.0
2008-04-08 03:37:00,1.98017,1.98024,1.98011,1.98024,9000000.0
2008-04-08 03:38:00,1.98022,1.98029,1.98022,1.98022,7000000.0
2008-04-08 03:39:00,1.98008,1.98008,1.97949,1.97988,8000000.0
2008-04-08 03:40:00,1.9801,1.98019,1.9801,1.98011,11000000.0
2008-04-08 03:41:00,1.97946,1.97995,1.97946,1.97995,10000000.0
2008-04-08 03:42:00,1.98008,1.98017,1.98006,1.98009,9000000.0
2008-04-08 03:43:00,1.9798,1.98003,1.9798,1.98003,7000000.0
2008-04-08 03:44:00,1.98005,1.98017,1.98002,1.98015,7000000.0
2008-04-08 03:45:00,1.98018,1.98018,1.97991,1.98011,8000000.0
2008-04-08 03:46:00,1.98013,1.98015,1.97998,1.98015,8000000.0
2008-04-08 03:47:00,1.98029,1.98066,1.98029,1.98055,7000000.0
2008-04-08 03:48:00,1.98095,1.98109,1.98088,1.98109,11000000.0
2008-04-08 03:49:00,1.98118,1.98159,1.98118,1.98142,8000000.0
2008-04-08 03:50:00,1.98082,1.98082,1.98055,1.98066,7000000.0
2008-04-08 03:51:00,1.98054,1.98054,1.98036,1.98044,9000000.0
2008-04-08 03:52:00,1.98057,1.98066,1.98052,1.98066,8000000.0
2008-04-08 03:53:00,1.98092,1.98095,1.98081,1.98085,10000000.0
2008-04-08 03:54:00,1.98088,1.98088,1.98073,1.98085,11000000.0
2008-04-08 03:55:00,1.98097,1.981,1.98072,1.98072,7000000.0
2008-04-08 03:56:00,1.98047,1.98086,1.98047,1.98065,10000000.0
2008-04-08 03:57:00,1.98053,1.98083,1.98053,1.98079,8000000.0
2008-04-08 03:58:00,1.98066,1.98086,1.9806,1.98061,8000000.0
2008-04-08 03:59:00,1.98058,1.98081,1.98058,1.98064,7000000.0
2008-04-08 04:00:00,1.98083,1.98085,1.9805,1.9806,10000000.0
2008-04-08 04:01:00,1.98045,1.98055,1.98044,1.98055,7000000.0
2008-04-08 04:02:00,1.98067,1.98094,1.98067,1.98094,8000000.0
2008-04-08 04:03:00,1.98088,1.98094,1.98076,1.98076,8000000.0
2008-04-08 04:04:00,1.98083,1.98104,1.98083,1.98087,8000000.0
2008-04-08 04:05:00,1.98082,1.98085,1.97893,1.97893,9000000.0
2008-04-08 04:06:00,1.98075,1.98075,1.98041,1.98045,8000000.0
2008-04-08 04:07:00,1.98033,1.98037,1.98015,1.98026,11000000.0
2008-04-08 04:08:00,1.98055,1.98064,1.98055,1.98058,7000000.0
2008-04-08 04:09:00,1.9806,1.98085,1.9806,1.98085,8000000.0
2008-04-08 04:10:00,1.98093,1.98105,1.98076,1.98086,10000000.0
2008-04-08 04:11:00,1.98077,1.98106,1.98077,1.98106,7000000.0
2008-04-08 04:12:00,1.98129,1.98129,1.98065,1.98119,8000000.0
2008-04-08 04:13:00,1.98125,1.98185,1.98125,1.98142,8000000.0
2008-04-08 04:14:00,1.98194,1.98209,1.98193,1.98207,7000000.0
2008-04-08 04:15:00,1.98216,1.9822,1.98203,1.98203,7000000.0
2008-04-08 04:16:00,1.98219,1.98244,1.98214,1.98244,7000000.0
2008-04-08 04:17:00,1.98286,1.98286,1.98261,1.98268,8000000.0
2008-04-08 04:18:00,1.98292,1.98364,1.98292,1.98364,6000000.0
2008-04-08 04:19:00,1.98417,1.98425,1.98392,1.98392,7000000.0
2008-04-08 04:20:00,1.98386,1.98402,1.98375,1.98389,10000000.0
2008-04-08 04:21:00,1.9838,1.9838,1.98353,1.98353,8000000.0
2008-04-08 04:22:00,1.98373,1.98374,1.98354,1.98371,9000000.0
2008-04-08 04:23:00,1.98376,1.98379,1.9837,1.98376,7000000.0
2008-04-08 04:24:00,1.98369,1.98369,1.9835,1.9835,9000000.0
2008-04-08 04:25:00,1.98391,1.9842,1.98391,1.98416,11000000.0
2008-04-08 04:26:00,1.98452,1.98475,1.98452,1.98468,7000000.0
2008-04-08 04:27:00,1.98477,1.98482,1.98471,1.9848,8000000.0
2008-04-08 04:28:00,1.98493,1.9851,1.98479,1.98479,7000000.0
2008-04-08 04:29:00,1.98532,1.98537,1.98502,1.98507,8000000.0
2008-04-08 04:30:00,1.98486,1.98493,1.98463,1.98493,9000000.0
2008-04-08 04:31:00,1.98513,1.9852,1.98476,1.98476,10000000.0
2008-04-08 04:32:00,1.98469,1.98494,1.98446,1.98488,9000000.0
2008-04-08 04:33:00,1.98488,1.98488,1.98423,1.98423,8000000.0
2008-04-08 04:34:00,1.98431,1.98433,1.98425,1.98426,7000000.0
2008-04-08 04:35:00,1.98418,1.98418,1.9839,1.9839,7000000.0
2008-04-08 04:36:00,1.984,1.98402,1.98394,1.98394,8000000.0
2008-04-08 04:37:00,1.98377,1.98387,1.9837,1.98385,9000000.0
2008-04-08 04:38:00,1.98354,1.98354,1.98323,1.98347,9000000.0
2008-04-08 04:39:00,1.98352,1.9836,1.9835,1.98353,9000000.0
2008-04-08 04:40:00,1.98354,1.98354,1.98332,1.98332,7000000.0
2008-04-08 04:41:00,1.98323,1.98323,1.983,1.98301,8000000.0
2008-04-08 04:42:00,1.9831,1.98315,1.98298,1.98309,7000000.0
2008-04-08 04:43:00,1.98328,1.98347,1.98288,1.98323,11000000.0
2008-04-08 04:44:00,1.98367,1.98371,1.98357,1.98362,9000000.0
2008-04-08 04:45:00,1.98359,1.98359,1.98314,1.98336,11000000.0
2008-04-08 04:46:00,1.98303,1.98303,1.9828,1.9828,7000000.0
2008-04-08 04:47:00,1.98285,1.98285,1.98269,1.9828,7000000.0
2008-04-08 04:48:00,1.98282,1.98282,1.98251,1.98251,7000000.0
2008-04-08 04:49:00,1.98278,1.9828,1.9825,1.9828,11000000.0
2008-04-08 04:50:00,1.98285,1.98292,1.98277,1.98288,9000000.0
2008-04-08 04:51:00,1.98289,1.98304,1.98289,1.98301,7000000.0
2008-04-08 04:52:00,1.98297,1.98303,1.98285,1.98298,10000000.0
2008-04-08 04:53:00,1.98279,1.98311,1.98275,1.98275,9000000.0
2008-04-08 04:54:00,1.98301,1.98301,1.98192,1.98192,8000000.0
2008-04-08 04:55:00,1.9821,1.9822,1.982,1.9822,8000000.0
2008-04-08 04:56:00,1.98251,1.98275,1.98247,1.98275,7000000.0
2008-04-08 04:57:00,1.98264,1.98278,1.98264,1.98266,8000000.0
2008-04-08 04:58:00,1.98267,1.98289,1.98264,1.98289,8000000.0
2008-04-08 04:59:00,1.98299,1.98299,1.98287,1.98295,8000000.0
2008-04-08 05:00:00,1.98253,1.98253,1.98191,1.98191,7000000.0
2008-04-08 05:01:00,1.98271,1.98341,1.98271,1.98334,7000000.0
2008-04-08 05:02:00,1.98231,1.98231,1.9817,1.98217,7000000.0
2008-04-08 05:03:00,1.98214,1.98245,1.982,1.98245,7000000.0
2008-04-08 05:04:00,1.98226,1.98248,1.98226,1.98231,7000000.0
2008-04-08 05:05:00,1.982,1.98216,1.98189,1.98189,8000000.0
2008-04-08 05:06:00,1.98166,1.98193,1.98166,1.98193,7000000.0
2008-04-08 05:07:00,1.98208,1.9821,1.98188,1.9821,8000000.0
2008-04-08 05:08:00,1.98193,1.98193,1.98161,1.98161,10000000.0
2008-04-08 05:09:00,1.98183,1.98194,1.98176,1.98187,7000000.0
2008-04-08 05:10:00,1.9819,1.98202,1.98183,1.98194,7000000.0
2008-04-08 05:11:00,1.982,1.982,1.98165,1.98175,8000000.0
2008-04-08 05:12:00,1.98145,1.9816,1.98122,1.98122,11000000.0
2008-04-08 05:13:00,1.9813,1.9813,1.98093,1.98096,8000000.0
2008-04-08 05:14:00,1.98108,1.98116,1.98093,1.98098,7000000.0
2008-04-08 05:15:00,1.98105,1.98105,1.98096,1.98096,7000000.0
2008-04-08 05:16:00,1.98088,1.98088,1.98054,1.98056,7000000.0
2008-04-08 05:17:00,1.98048,1.98051,1.98024,1.98041,8000000.0
2008-04-08 05:18:00,1.98001,1.98008,1.97981,1.97998,8000000.0
2008-04-08 05:19:00,1.98008,1.98019,1.98,1.98019,7000000.0
2008-04-08 05:20:00,1.98014,1.98041,1.98009,1.98041,5000000.0
2008-04-08 05:21:00,1.98028,1.98055,1.98017,1.98017,8000000.0
2008-04-08 05:22:00,1.97991,1.97991,1.97971,1.97971,7000000.0
2008-04-08 05:23:00,1.97978,1.97983,1.97973,1.97975,10000000.0
2008-04-08 05:24:00,1.97982,1.97991,1.97971,1.97991,8000000.0
2008-04-08 05:25:00,1.97994,1.97999,1.97984,1.97984,7000000.0
2008-04-08 05:26:00,1.97983,1.97983,1.97959,1.97969,7000000.0
2008-04-08 05:27:00,1.97945,1.97945,1.97901,1.97901,8000000.0
2008-04-08 05:28:00,1.97891,1.97898,1.97831,1.97831,9000000.0
2008-04-08 05:29:00,1.97872,1.97922,1.97863,1.97922,7000000.0
2008-04-08 05:30:00,1.97909,1.97923,1.97889,1.97889,10000000.0
2008-04-08 05:31:00,1.9788,1.97927,1.97854,1.97927,8000000.0
2008-04-08 05:32:00,1.97904,1.97904,1.9787,1.97883,8000000.0
2008-04-08 05:33:00,1.97843,1.97843,1.97802,1.97802,9000000.0
2008-04-08 05:34:00,1.97804,1.97804,1.97752,1.97752,8000000.0
2008-04-08 05:35:00,1.97766,1.97766,1.97601,1.97601,7000000.0
2008-04-08 05:36:00,1.97621,1.97688,1.97621,1.97688,9000000.0
2008-04-08 05:37:00,1.97699,1.97711,1.97691,1.97711,7000000.0
2008-04-08 05:38:00,1.97743,1.97811,1.97743,1.97811,9000000.0
2008-04-08 05:39:00,1.97809,1.97819,1.97776,1.97776,7000000.0
2008-04-08 05:40:00,1.97765,1.97776,1.97763,1.97775,7000000.0
2008-04-08 05:41:00,1.97742,1.97742,1.97711,1.97735,8000000.0
2008-04-08 05:42:00,1.97745,1.97764,1.97738,1.97764,7000000.0
2008-04-08 05:43:00,1.97768,1.97768,1.97727,1.97732,9000000.0
2008-04-08 05:44:00,1.97733,1.9776,1.97715,1.9776,6000000.0
2008-04-08 05:45:00,1.97761,1.97777,1.97753,1.97777,11000000.0
2008-04-08 05:46:00,1.97766,1.97787,1.97754,1.97787,7000000.0
2008-04-08 05:47:00,1.97798,1.97798,1.97771,1.97771,8000000.0
2008-04-08 05:48:00,1.9776,1.97779,1.9776,1.97763,6000000.0
2008-04-08 05:49:00,1.97734,1.97755,1.97734,1.97752,8000000.0
2008-04-08 05:50:00,1.97795,1.97813,1.97791,1.97809,9000000.0
2008-04-08 05:51:00,1.97807,1.97822,1.97807,1.97821,8000000.0
2008-04-08 05:52:00,1.97818,1.97838,1.97801,1.97801,8000000.0
2008-04-08 05:53:00,1.97822,1.97838,1.97822,1.97838,7000000.0
2008-04-08 05:54:00,1.97821,1.97821,1.97812,1.97813,10000000.0
2008-04-08 05:55:00,1.97799,1.97799,1.97762,1.97762,8000000.0
2008-04-08 05:56:00,1.9773,1.97734,1.97713,1.97724,7000000.0
2008-04-08 05:57:00,1.97724,1.9774,1.97723,1.9774,8000000.0
2008-04-08 05:58:00,1.9775,1.97758,1.9773,1.97758,9000000.0
2008-04-08 05:59:00,1.97763,1.97772,1.97745,1.97745,10000000.0
2008-04-08 06:00:00,1.97734,1.97754,1.97724,1.97724,8000000.0
2008-04-08 06:01:00,1.97719,1.97726,1.97707,1.97707,7000000.0
2008-04-08 06:02:00,1.97726,1.97728,1.97709,1.97724,7000000.0
2008-04-08 06:03:00,1.97732,1.97732,1.9768,1.9768,8000000.0
2008-04-08 06:04:00,1.97731,1.97837,1.97731,1.97837,7000000.0
2008-04-08 06:05:00,1.97847,1.97847,1.97782,1.97782,7000000.0
2008-04-08 06:06:00,1.97738,1.97746,1.97732,1.97746,7000000.0
2008-04-08 06:07:00,1.97761,1.97763,1.9774,1.9774,7000000.0
2008-04-08 06:08:00,1.97726,1.97736,1.97721,1.97721,7000000.0
2008-04-08 06:09:00,1.9771,1.9771,1.9769,1.97696,8000000.0
2008-04-08 06:10:00,1.97712,1.97728,1.97708,1.97728,8000000.0
2008-04-08 06:11:00,1.9776,1.97842,1.9776,1.97842,8000000.0
2008-04-08 06:12:00,1.97843,1.97843,1.97735,1.97735,8000000.0
2008-04-08 06:13:00,1.97735,1.97746,1.97731,1.97744,8000000.0
2008-04-08 06:14:00,1.97755,1.97831,1.97755,1.97793,10000000.0
2008-04-08 06:15:00,1.97804,1.97804,1.9779,1.97795,8000000.0
2008-04-08 06:16:00,1.97808,1.97808,1.97763,1.97763,9000000.0
2008-04-08 06:17:00,1.97699,1.97699,1.97654,1.97667,7000000.0
2008-04-08 06:18:00,1.97598,1.97609,1.97574,1.97609,9000000.0
2008-04-08 06:19:00,1.97573,1.97592,1.97573,1.97588,7000000.0
2008-04-08 06:20:00,1.97582,1.97582,1.97558,1.97558,9000000.0
2008-04-08 06:21:00,1.97545,1.97545,1.97499,1.97499,8000000.0
2008-04-08 06:22:00,1.97496,1.97505,1.97472,1.97504,8000000.0
2008-04-08 06:23:00,1.97547,1.97583,1.9754,1.97573,8000000.0
2008-04-08 06:24:00,1.97592,1.97614,1.97582,1.97614,11000000.0
2008-04-08 06:25:00,1.97622,1.97652,1.97622,1.97645,11000000.0
2008-04-08 06:26:00,1.97652,1.97669,1.97643,1.97649,11000000.0
2008-04-08 06:27:00,1.97624,1.9765,1.97617,1.9765,7000000.0
2008-04-08 06:28:00,1.97668,1.97704,1.97668,1.97704,8000000.0
2008-04-08 06:29:00,1.97761,1.97788,1.97756,1.97788,8000000.0
2008-04-08 06:30:00,1.97787,1.97801,1.97785,1.97796,8000000.0
2008-04-08 06:31:00,1.97787,1.97787,1.9774,1.97748,7000000.0
2008-04-08 06:32:00,1.97729,1.97735,1.97718,1.97734,7000000.0
2008-04-08 06:33:00,1.97758,1.9779,1.97758,1.97788,7000000.0
2008-04-08 06:34:00,1.97788,1.97796,1.97788,1.97796,7000000.0
2008-04-08 06:35:00,1.97811,1.97876,1.97811,1.97876,11000000.0
2008-04-08 06:36:00,1.97862,1.97862,1.97805,1.97805,7000000.0
2008-04-08 06:37:00,1.97825,1.97855,1.97825,1.97832,10000000.0
2008-04-08 06:38:00,1.97801,1.97801,1.97779,1.978,10000000.0
2008-04-08 06:39:00,1.9779,1.97809,1.97752,1.97752,11000000.0
2008-04-08 06:40:00,1.97748,1.97768,1.9773,1.97758,9000000.0
2008-04-08 06:41:00,1.97768,1.97768,1.97747,1.97747,7000000.0
2008-04-08 06:42:00,1.97755,1.97755,1.97726,1.97747,11000000.0
2008-04-08 06:43:00,1.9773,1.97755,1.9773,1.97755,7000000.0
2008-04-08 06:44:00,1.97783,1.97793,1.97775,1.97781,8000000.0
2008-04-08 06:45:00,1.97774,1.97774,1.97745,1.97772,8000000.0
2008-04-08 06:46:00,1.97782,1.97789,1.97761,1.97789,10000000.0
2008-04-08 06:47:00,1.97792,1.97797,1.97783,1.97783,8000000.0
2008-04-08 06:48:00,1.97776,1.97797,1.97776,1.97787,7000000.0
2008-04-08 06:49:00,1.97789,1.97792,1.97779,1.97785,8000000.0
2008-04-08 06:50:00,1.97772,1.97783,1.97755,1.97779,10000000.0
2008-04-08 06:51:00,1.97774,1.97801,1.97774,1.97796,10000000.0
2008-04-08 06:52:00,1.9776,1.9776,1.97714,1.97731,8000000.0
2008-04-08 06:53:00,1.97696,1.97696,1.97647,1.97666,8000000.0
2008-04-08 06:54:00,1.9767,1.97686,1.97665,1.97681,7000000.0
2008-04-08 06:55:00,1.9775,1.97786,1.97739,1.97756,7000000.0
2008-04-08 06:56:00,1.97805,1.97841,1.97805,1.97809,8000000.0
2008-04-08 06:57:00,1.97876,1.97876,1.97841,1.97869,7000000.0
2008-04-08 06:58:00,1.97881,1.97881,1.97859,1.97866,7000000.0
2008-04-08 06:59:00,1.97876,1.9789,1.97871,1.97888,7000000.0
2008-04-08 07:00:00,1.97904,1.97972,1.97904,1.97972,7000000.0
2008-04-08 07:01:00,1.97916,1.97933,1.97908,1.97912,7000000.0
2008-04-08 07:02:00,1.97921,1.97944,1.979,1.979,9000000.0
2008-04-08 07:03:00,1.97887,1.97897,1.9784,1.97897,7000000.0
2008-04-08 07:04:00,1.9791,1.9791,1.97885,1.97885,8000000.0
2008-04-08 07:05:00,1.9788,1.9791,1.9788,1.97897,11000000.0
2008-04-08 07:06:00,1.97885,1.97953,1.97885,1.97953,11000000.0
2008-04-08 07:07:00,1.97941,1.97961,1.9794,1.97957,11000000.0
2008-04-08 07:08:00,1.97981,1.97992,1.97969,1.97992,9000000.0
2008-04-08 07:09:00,1.9799,1.98012,1.97984,1.98012,8000000.0
2008-04-08 07:10:00,1.98017,1.98046,1.9801,1.98046,7000000.0
2008-04-08 07:11:00,1.98065,1.9809,1.98053,1.9809,10000000.0
2008-04-08 07:12:00,1.98096,1.98096,1.98034,1.98034,7000000.0
2008-04-08 07:13:00,1.9802,1.98036,1.98016,1.98027,8000000.0
2008-04-08 07:14:00,1.98007,1.98067,1.98007,1.98067,7000000.0
2008-04-08 07:15:00,1.98048,1.98048,1.98009,1.98017,10000000.0
2008-04-08 07:16:00,1.98022,1.98039,1.98018,1.98021,8000000.0
2008-04-08 07:17:00,1.97998,1.98018,1.97998,1.98007,11000000.0
2008-04-08 07:18:00,1.97988,1.9799,1.9796,1.9796,8000000.0
2008-04-08 07:19:00,1.97944,1.97944,1.97894,1.97894,8000000.0
2008-04-08 07:20:00,1.97932,1.97996,1.97921,1.97996,9000000.0
2008-04-08 07:21:00,1.98007,1.98011,1.97965,1.97965,10000000.0
2008-04-08 07:22:00,1.97965,1.97992,1.97961,1.97992,11000000.0
2008-04-08 07:23:00,1.98007,1.98009,1.9796,1.9796,7000000.0
2008-04-08 07:24:00,1.97975,1.97975,1.97944,1.97944,9000000.0
2008-04-08 07:25:00,1.9797,1.97996,1.9797,1.97995,8000000.0
2008-04-08 07:26:00,1.97993,1.97993,1.97952,1.97959,7000000.0
2008-04-08 07:27:00,1.97963,1.97967,1.97954,1.97963,7000000.0
2008-04-08 07:28:00,1.9797,1.9797,1.97958,1.97963,7000000.0
2008-04-08 07:29:00,1.97946,1.97977,1.97946,1.97969,8000000.0
2008-04-08 07:30:00,1.97951,1.9799,1.97951,1.9799,8000000.0
2008-04-08 07:31:00,1.98022,1.98034,1.98022,1.98022,7000000.0
2008-04-08 07:32:00,1.98023,1.98027,1.98008,1.98026,9000000.0
2008-04-08 07:33:00,1.98038,1.98038,1.98012,1.98036,8000000.0
2008-04-08 07:34:00,1.98037,1.98066,1.98035,1.98035,11000000.0
2008-04-08 07:35:00,1.98048,1.98048,1.98013,1.98013,8000000.0
2008-04-08 07:36:00,1.97995,1.97999,1.97983,1.97983,7000000.0
2008-04-08 07:37:00,1.97931,1.97932,1.97922,1.97924,7000000.0
2008-04-08 07:38:00,1.97898,1.97898,1.97851,1.97877,11000000.0
2008-04-08 07:39:00,1.97877,1.97897,1.97867,1.97897,7000000.0
2008-04-08 07:40:00,1.97883,1.97883,1.9781,1.9781,8000000.0
2008-04-08 07:41:00,1.97811,1.97821,1.97809,1.97809,9000000.0
2008-04-08 07:42:00,1.97817,1.9782,1.97804,1.97804,11000000.0
2008-04-08 07:43:00,1.97779,1.97779,1.9774,1.9774,7000000.0
2008-04-08 07:44:00,1.97789,1.97826,1.97789,1.97826,7000000.0
2008-04-08 07:45:00,1.97857,1.97857,1.97834,1.97834,7000000.0
2008-04-08 07:46:00,1.97823,1.97836,1.97815,1.97815,10000000.0
2008-04-08 07:47:00,1.97794,1.97794,1.97766,1.97778,7000000.0
2008-04-08 07:48:00,1.97767,1.97799,1.97767,1.9778,8000000.0
2008-04-08 07:49:00,1.9779,1.97815,1.97788,1.97807,8000000.0
2008-04-08 07:50:00,1.97798,1.97798,1.9777,1.97776,7000000.0
2008-04-08 07:51:00,1.97802,1.97807,1.9779,1.97807,8000000.0
2008-04-08 07:52:00,1.9779,1.97816,1.9779,1.97801,10000000.0
2008-04-08 07:53:00,1.9778,1.97805,1.97777,1.97777,11000000.0
2008-04-08 07:54:00,1.9776,1.97814,1.9776,1.97809,9000000.0
2008-04-08 07:55:00,1.97832,1.97843,1.9777,1.9777,9000000.0
2008-04-08 07:56:00,1.97779,1.97779,1.97713,1.97713,9000000.0
2008-04-08 07:57:00,1.97711,1.9772,1.97706,1.97708,7000000.0
2008-04-08 07:58:00,1.97755,1.97783,1.97755,1.97783,7000000.0
2008-04-08 07:59:00,1.97806,1.97819,1.9778,1.97802,7000000.0
2008-04-08 08:00:00,1.97772,1.97772,1.97576,1.97576,8000000.0
2008-04-08 08:01:00,1.97669,1.9774,1.97653,1.9774,10000000.0
2008-04-08 08:02:00,1.97787,1.97796,1.97776,1.97796,7000000.0
2008-04-08 08:03:00,1.97791,1.97805,1.97774,1.97792,8000000.0
2008-04-08 08:04:00,1.97749,1.97761,1.97705,1.97705,8000000.0
2008-04-08 08:05:00,1.97744,1.97805,1.97744,1.97792,8000000.0
2008-04-08 08:06:00,1.97811,1.97821,1.97775,1.97778,7000000.0
2008-04-08 08:07:00,1.97799,1.97799,1.97775,1.97791,7000000.0
2008-04-08 08:08:00,1.97807,1.97852,1.97795,1.97852,7000000.0
2008-04-08 08:09:00,1.9783,1.97832,1.97805,1.9781,7000000.0
2008-04-08 08:10:00,1.97823,1.97827,1.97811,1.97822,7000000.0
2008-04-08 08:11:00,1.97807,1.97807,1.97781,1.97781,8000000.0
2008-04-08 08:12:00,1.97786,1.97792,1.97766,1.97792,9000000.0
2008-04-08 08:13:00,1.97788,1.97796,1.97785,1.97789,7000000.0
2008-04-08 08:14:00,1.97779,1.97794,1.97779,1.97785,9000000.0
2008-04-08 08:15:00,1.97743,1.97746,1.97735,1.97739,8000000.0
2008-04-08 08:16:00,1.97807,1.97868,1.97807,1.97868,11000000.0
2008-04-08 08:17:00,1.97884,1.97895,1.97877,1.97888,7000000.0
2008-04-08 08:18:00,1.97912,1.97952,1.97905,1.97952,9000000.0
2008-04-08 08:19:00,1.97968,1.97968,1.97864,1.97864,7000000.0
2008-04-08 08:20:00,1.97889,1.97992,1.97889,1.97992,8000000.0
2008-04-08 08:21:00,1.98039,1.9805,1.98037,1.98043,8000000.0
2008-04-08 08:22:00,1.98057,1.98072,1.98057,1.98069,8000000.0
2008-04-08 08:23:00,1.98031,1.98043,1.98004,1.98043,7000000.0
2008-04-08 08:24:00,1.98065,1.98082,1.98053,1.98082,7000000.0
2008-04-08 08:25:00,1.98031,1.98031,1.97995,1.98014,8000000.0
2008-04-08 08:26:00,1.98002,1.98002,1.97946,1.97946,7000000.0
2008-04-08 08:27:00,1.98023,1.98023,1.97973,1.97994,10000000.0
2008-04-08 08:28:00,1.97999,1.98002,1.97992,1.97999,7000000.0
2008-04-08 08:29:00,1.9798,1.97997,1.97964,1.97964,10000000.0
2008-04-08 08:30:00,1.97971,1.97971,1.9794,1.9794,7000000.0
2008-04-08 08:31:00,1.97936,1.97943,1.97931,1.97941,10000000.0
2008-04-08 08:32:00,1.97915,1.97936,1.97914,1.97936,8000000.0
2008-04-08 08:33:00,1.97933,1.97934,1.9792,1.9793,7000000.0
2008-04-08 08:34:00,1.97937,1.97944,1.97937,1.97944,9000000.0
2008-04-08 08:35:00,1.97926,1.97954,1.97917,1.97954,9000000.0
2008-04-08 08:36:00,1.97946,1.97946,1.9792,1.97929,8000000.0
2008-04-08 08:37:00,1.97934,1.97934,1.979,1.97918,9000000.0
2008-04-08 08:38:00,1.97887,1.97926,1.97887,1.97926,10000000.0
2008-04-08 08:39:00,1.97945,1.97975,1.97945,1.97975,11000000.0
2008-04-08 08:40:00,1.98003,1.98003,1.97969,1.97969,8000000.0
2008-04-08 08:41:00,1.97972,1.97989,1.97967,1.97967,11000000.0
2008-04-08 08:42:00,1.97925,1.97925,1.97883,1.97911,10000000.0
2008-04-08 08:43:00,1.97871,1.97873,1.97851,1.97873,8000000.0
2008-04-08 08:44:00,1.97892,1.97925,1.97892,1.97922,10000000.0
2008-04-08 08:45:00,1.97898,1.97909,1.97893,1.97897,8000000.0
2008-04-08 08:46:00,1.97881,1.97894,1.97745,1.97888,8000000.0
2008-04-08 08:47:00,1.97899,1.97917,1.97897,1.97917,7000000.0
2008-04-08 08:48:00,1.97925,1.97935,1.97912,1.97935,10000000.0
2008-04-08 08:49:00,1.97947,1.9796,1.97943,1.97959,11000000.0
2008-04-08 08:50:00,1.97963,1.97963,1.97946,1.97957,7000000.0
2008-04-08 08:51:00,1.97974,1.98016,1.97955,1.98016,8000000.0
2008-04-08 08:52:00,1.98056,1.98059,1.98037,1.98049,9000000.0
2008-04-08 08:53:00,1.98053,1.98107,1.98051,1.98105,8000000.0
2008-04-08 08:54:00,1.98112,1.98147,1.98112,1.98132,8000000.0
2008-04-08 08:55:00,1.98119,1.98119,1.98085,1.981,8000000.0
2008-04-08 08:56:00,1.98145,1.98151,1.98094,1.98094,7000000.0
2008-04-08 08:57:00,1.98136,1.98198,1.9812,1.98198,8000000.0
2008-04-08 08:58:00,1.98234,1.98251,1.98234,1.98251,7000000.0
2008-04-08 08:59:00,1.98246,1.98247,1.98228,1.98241,7000000.0
2008-04-08 09:00:00,1.98263,1.98342,1.98263,1.98342,8000000.0
2008-04-08 09:01:00,1.98348,1.98348,1.98297,1.98329,9000000.0
2008-04-08 09:02:00,1.98287,1.98287,1.98233,1.98233,10000000.0
2008-04-08 09:03:00,1.98192,1.98247,1.9819,1.9819,7000000.0
2008-04-08 09:04:00,1.98177,1.98187,1.9817,1.98185,7000000.0
2008-04-08 09:05:00,1.98202,1.98202,1.98178,1.98178,7000000.0
2008-04-08 09:06:00,1.98154,1.98208,1.98154,1.98186,11000000.0
2008-04-08 09:07:00,1.98184,1.98184,1.98156,1.98156,8000000.0
2008-04-08 09:08:00,1.98081,1.98089,1.98064,1.98083,7000000.0
2008-04-08 09:09:00,1.98067,1.98086,1.98053,1.98061,11000000.0
2008-04-08 09:10:00,1.98063,1.98104,1.98063,1.98078,7000000.0
2008-04-08 09:11:00,1.98089,1.98104,1.98077,1.98104,9000000.0
2008-04-08 09:12:00,1.98042,1.98094,1.98038,1.98094,8000000.0
2008-04-08 09:13:00,1.98112,1.98112,1.98073,1.9808,9000000.0
2008-04-08 09:14:00,1.98067,1.9807,1.98049,1.98062,11000000.0
2008-04-08 09:15:00,1.98049,1.98049,1.98027,1.98027,7000000.0
2008-04-08 09:16:00,1.98049,1.98088,1.98042,1.98088,8000000.0
2008-04-08 09:17:00,1.98151,1.98177,1.98136,1.98175,11000000.0
2008-04-08 09:18:00,1.9821,1.98256,1.98197,1.98256,8000000.0
2008-04-08 09:19:00,1.98264,1.98317,1.98264,1.98317,7000000.0
2008-04-08 09:20:00,1.98358,1.98368,1.98345,1.98352,7000000.0
2008-04-08 09:21:00,1.98386,1.98402,1.98378,1.98387,8000000.0
2008-04-08 09:22:00,1.98311,1.98326,1.98309,1.9832,8000000.0
2008-04-08 09:23:00,1.98336,1.98337,1.98305,1.98308,7000000.0
2008-04-08 09:24:00,1.98308,1.98308,1.9825,1.9825,8000000.0
2008-04-08 09:25:00,1.98154,1.98198,1.98154,1.98197,7000000.0
2008-04-08 09:26:00,1.98196,1.98296,1.98159,1.98296,11000000.0
2008-04-08 09:27:00,1.983,1.98309,1.98275,1.98309,11000000.0
2008-04-08 09:28:00,1.98291,1.98302,1.9827,1.98302,9000000.0
2008-04-08 09:29:00,1.98326,1.98346,1.98326,1.98346,8000000.0
2008-04-08 09:30:00,1.98364,1.98421,1.98364,1.98421,7000000.0
2008-04-08 09:31:00,1.98441,1.9846,1.98441,1.98441,7000000.0
2008-04-08 09:32:00,1.98479,1.98494,1.98475,1.98494,7000000.0
2008-04-08 09:33:00,1.98506,1.98538,1.98499,1.98516,8000000.0
2008-04-08 09:34:00,1.98564,1.98577,1.98557,1.98573,7000000.0
2008-04-08 09:35:00,1.9859,1.98609,1.98587,1.98609,10000000.0
2008-04-08 09:36:00,1.98614,1.98657,1.98609,1.98657,8000000.0
2008-04-08 09:37:00,1.98662,1.98664,1.98631,1.98642,11000000.0
2008-04-08 09:38:00,1.98619,1.98689,1.9844,1.98641,11000000.0
2008-04-08 09:39:00,1.98633,1.98662,1.98632,1.98662,7000000.0
2008-04-08 09:40:00,1.98684,1.98706,1.98684,1.98703,9000000.0
2008-04-08 09:41:00,1.98745,1.98747,1.98673,1.98673,8000000.0
2008-04-08 09:42:00,1.98637,1.98644,1.98629,1.98629,10000000.0
2008-04-08 09:43:00,1.98666,1.98708,1.98663,1.98663,11000000.0
2008-04-08 09:44:00,1.98669,1.98727,1.98669,1.98726,8000000.0
2008-04-08 09:45:00,1.98706,1.9871,1.98683,1.98683,7000000.0
2008-04-08 09:46:00,1.98672,1.98684,1.98632,1.98684,11000000.0
2008-04-08 09:47:00,1.98671,1.98683,1.98664,1.98679,9000000.0
2008-04-08 09:48:00,1.98643,1.98667,1.98629,1.98629,7000000.0
2008-04-08 09:49:00,1.9861,1.98661,1.9861,1.98625,11000000.0
2008-04-08 09:50:00,1.98663,1.987,1.98663,1.987,8000000.0
2008-04-08 09:51:00,1.98675,1.98678,1.98646,1.98647,8000000.0
2008-04-08 09:52:00,1.98659,1.98666,1.98655,1.98666,8000000.0
2008-04-08 09:53:00,1.9865,1.98673,1.98645,1.98645,10000000.0
2008-04-08 09:54:00,1.9864,1.9864,1.98576,1.98576,10000000.0
2008-04-08 09:55:00,1.98589,1.98589,1.98551,1.98552,8000000.0
2008-04-08 09:56:00,1.9853,1.9854,1.98479,1.98479,10000000.0
2008-04-08 09:57:00,1.98437,1.98487,1.98437,1.98487,8000000.0
2008-04-08 09:58:00,1.98515,1.98552,1.98515,1.98552,8000000.0
2008-04-08 09:59:00,1.98557,1.98557,1.98491,1.98491,10000000.0
2008-04-08 10:00:00,1.98485,1.9849,1.98461,1.98483,10000000.0
2008-04-08 10:01:00,1.98487,1.9851,1.98471,1.98471,10000000.0
2008-04-08 10:02:00,1.98406,1.98406,1.98336,1.98365,10000000.0
2008-04-08 10:03:00,1.98467,1.98503,1.98467,1.98472,7000000.0
2008-04-08 10:04:00,1.98465,1.98477,1.98458,1.98458,7000000.0
2008-04-08 10:05:00,1.98457,1.98457,1.98381,1.98381,11000000.0
2008-04-08 10:06:00,1.9835,1.9835,1.9829,1.9833,7000000.0
2008-04-08 10:07:00,1.98352,1.98352,1.98324,1.9834,7000000.0
2008-04-08 10:08:00,1.98332,1.98332,1.98288,1.98326,7000000.0
2008-04-08 10:09:00,1.98319,1.98364,1.98307,1.98348,7000000.0
2008-04-08 10:10:00,1.98279,1.98279,1.98247,1.98264,7000000.0
2008-04-08 10:11:00,1.98244,1.98254,1.98218,1.98254,7000000.0
2008-04-08 10:12:00,1.98227,1.98246,1.9821,1.98236,8000000.0
2008-04-08 10:13:00,1.98211,1.98211,1.98176,1.98176,8000000.0
2008-04-08 10:14:00,1.9819,1.98215,1.9819,1.9821,7000000.0
2008-04-08 10:15:00,1.98224,1.98251,1.98209,1.98209,10000000.0
2008-04-08 10:16:00,1.98222,1.98266,1.98222,1.98266,7000000.0
2008-04-08 10:17:00,1.98285,1.98293,1.98262,1.98274,11000000.0
2008-04-08 10:18:00,1.98263,1.98278,1.98255,1.98255,8000000.0
2008-04-08 10:19:00,1.9828,1.98334,1.9828,1.98334,9000000.0
2008-04-08 10:20:00,1.98344,1.98344,1.98252,1.98252,7000000.0
2008-04-08 10:21:00,1.98233,1.98235,1.9822,1.98235,8000000.0
2008-04-08 10:22:00,1.98229,1.98242,1.98225,1.98235,7000000.0
2008-04-08 10:23:00,1.98228,1.98231,1.98205,1.98229,7000000.0
2008-04-08 10:24:00,1.98211,1.98212,1.98185,1.98212,7000000.0
2008-04-08 10:25:00,1.98226,1.98226,1.98168,1.98181,9000000.0
2008-04-08 10:26:00,1.98175,1.9826,1.98175,1.9826,11000000.0
2008-04-08 10:27:00,1.98247,1.98283,1.98247,1.98283,8000000.0
2008-04-08 10:28:00,1.98293,1.98302,1.98285,1.98285,9000000.0
2008-04-08 10:29:00,1.9827,1.983,1.9827,1.98295,8000000.0
2008-04-08 10:30:00,1.9828,1.98306,1.9828,1.98306,8000000.0
2008-04-08 10:31:00,1.98322,1.98322,1.98261,1.98261,7000000.0
2008-04-08 10:32:00,1.98249,1.98254,1.98237,1.98252,9000000.0
2008-04-08 10:33:00,1.98243,1.98264,1.98222,1.98264,7000000.0
2008-04-08 10:34:00,1.98262,1.98264,1.98238,1.98251,7000000.0
2008-04-08 10:35:00,1.98251,1.98251,1.98205,1.98214,7000000.0
2008-04-08 10:36:00,1.98187,1.98192,1.98054,1.98102,8000000.0
2008-04-08 10:37:00,1.98208,1.98227,1.98208,1.9821,8000000.0
2008-04-08 10:38:00,1.98232,1.98256,1.98229,1.98241,10000000.0
2008-04-08 10:39:00,1.98249,1.98252,1.98216,1.98216,8000000.0
2008-04-08 10:40:00,1.98204,1.98214,1.98194,1.982,7000000.0
2008-04-08 10:41:00,1.98165,1.98165,1.9814,1.98152,9000000.0
2008-04-08 10:42:00,1.981,1.98123,1.98076,1.98123,7000000.0
2008-04-08 10:43:00,1.98157,1.98157,1.98113,1.9814,10000000.0
2008-04-08 10:44:00,1.98155,1.98175,1.98153,1.98175,7000000.0
2008-04-08 10:45:00,1.98198,1.98201,1.98187,1.98188,8000000.0
2008-04-08 10:46:00,1.98181,1.98201,1.9818,1.98201,8000000.0
2008-04-08 10:47:00,1.98201,1.98201,1.98162,1.9817,7000000.0
2008-04-08 10:48:00,1.98125,1.98125,1.98095,1.98095,8000000.0
2008-04-08 10:49:00,1.98043,1.98049,1.97995,1.98032,9000000.0
2008-04-08 10:50:00,1.97982,1.97982,1.97916,1.97916,8000000.0
2008-04-08 10:51:00,1.9789,1.97909,1.97832,1.97909,9000000.0
2008-04-08 10:52:00,1.97904,1.97912,1.9787,1.9787,8000000.0
2008-04-08 10:53:00,1.97895,1.97895,1.97791,1.97791,9000000.0
2008-04-08 10:54:00,1.97769,1.9777,1.97755,1.9777,10000000.0
2008-04-08 10:55:00,1.97712,1.97791,1.97712,1.97791,7000000.0
2008-04-08 10:56:00,1.97826,1.97848,1.9765,1.97845,7000000.0
2008-04-08 10:57:00,1.97842,1.97886,1.97842,1.97882,8000000.0
2008-04-08 10:58:00,1.97874,1.97874,1.97823,1.97824,7000000.0
2008-04-08 10:59:00,1.97787,1.97824,1.97786,1.97824,11000000.0
2008-04-08 11:00:00,1.97841,1.97882,1.97717,1.97717,7000000.0
2008-04-08 11:01:00,1.97936,1.97968,1.97936,1.97968,8000000.0
2008-04-08 11:02:00,1.97955,1.97962,1.9785,1.9785,7000000.0
2008-04-08 11:03:00,1.97791,1.97842,1.97791,1.97842,11000000.0
2008-04-08 11:04:00,1.97859,1.9794,1.97859,1.9794,11000000.0
2008-04-08 11:05:00,1.9799,1.97996,1.97985,1.97986,7000000.0
2008-04-08 11:06:00,1.97988,1.98025,1.97988,1.98025,8000000.0
2008-04-08 11:07:00,1.98031,1.9805,1.98023,1.98039,7000000.0
2008-04-08 11:08:00,1.98056,1.98071,1.98052,1.98071,9000000.0
2008-04-08 11:09:00,1.98043,1.98053,1.9802,1.9802,8000000.0
2008-04-08 11:10:00,1.9798,1.9798,1.97954,1.97961,8000000.0
2008-04-08 11:11:00,1.97936,1.97959,1.97929,1.97929,10000000.0
2008-04-08 11:12:00,1.97929,1.97941,1.9792,1.97941,7000000.0
2008-04-08 11:13:00,1.97928,1.97928,1.97891,1.97907,11000000.0
2008-04-08 11:14:00,1.97882,1.97915,1.97882,1.979,11000000.0
2008-04-08 11:15:00,1.9793,1.97941,1.97928,1.97932,7000000.0
2008-04-08 11:16:00,1.97943,1.97943,1.9793,1.97933,7000000.0
2008-04-08 11:17:00,1.9794,1.97978,1.9794,1.97978,7000000.0
2008-04-08 11:18:00,1.97996,1.97996,1.97946,1.97946,10000000.0
2008-04-08 11:19:00,1.97931,1.97946,1.97927,1.97934,11000000.0
2008-04-08 11:20:00,1.9793,1.97936,1.97921,1.97921,8000000.0
2008-04-08 11:21:00,1.97926,1.97952,1.9791,1.97952,7000000.0
2008-04-08 11:22:00,1.97972,1.97972,1.97904,1.97921,8000000.0
2008-04-08 11:23:00,1.97897,1.97897,1.97832,1.97832,8000000.0
2008-04-08 11:24:00,1.97823,1.97843,1.97823,1.97837,7000000.0
2008-04-08 11:25:00,1.97832,1.97832,1.97807,1.97809,8000000.0
2008-04-08 11:26:00,1.9779,1.97791,1.9771,1.97791,11000000.0
2008-04-08 11:27:00,1.97824,1.9783,1.97818,1.9783,8000000.0
2008-04-08 11:28:00,1.97827,1.97837,1.97803,1.97837,7000000.0
2008-04-08 11:29:00,1.97836,1.97836,1.97809,1.97825,8000000.0
2008-04-08 11:30:00,1.97818,1.97827,1.9781,1.97827,7000000.0
2008-04-08 11:31:00,1.97798,1.97809,1.97787,1.97803,11000000.0
2008-04-08 11:32:00,1.97807,1.97807,1.97791,1.97791,11000000.0
2008-04-08 11:33:00,1.97804,1.97847,1.97789,1.97847,7000000.0
2008-04-08 11:34:00,1.9784,1.9784,1.97826,1.97839,7000000.0
2008-04-08 11:35:00,1.97851,1.97867,1.97845,1.97867,10000000.0
2008-04-08 11:36:00,1.97883,1.97897,1.97876,1.97894,8000000.0
2008-04-08 11:37:00,1.97924,1.97981,1.97901,1.97981,8000000.0
2008-04-08 11:38:00,1.98001,1.98001,1.97917,1.97917,9000000.0
2008-04-08 11:39:00,1.97884,1.97891,1.97869,1.97869,9000000.0
2008-04-08 11:40:00,1.97844,1.97846,1.97822,1.97846,11000000.0
2008-04-08 11:41:00,1.97862,1.9788,1.97861,1.97869,11000000.0
2008-04-08 11:42:00,1.9781,1.9781,1.97759,1.97802,11000000.0
2008-04-08 11:43:00,1.9778,1.97797,1.97779,1.97796,7000000.0
2008-04-08 11:44:00,1.97817,1.97825,1.9781,1.97825,7000000.0
2008-04-08 11:45:00,1.9783,1.97882,1.9783,1.97882,11000000.0
2008-04-08 11:46:00,1.97894,1.97899,1.97851,1.97851,7000000.0
2008-04-08 11:47:00,1.9785,1.97876,1.9785,1.97867,9000000.0
2008-04-08 11:48:00,1.97868,1.97925,1.97868,1.97903,10000000.0
2008-04-08 11:49:00,1.97937,1.97959,1.97937,1.97958,7000000.0
2008-04-08 11:50:00,1.97962,1.97966,1.97946,1.97961,7000000.0
2008-04-08 11:51:00,1.97978,1.97978,1.97927,1.97965,8000000.0
2008-04-08 11:52:00,1.97962,1.9801,1.97962,1.9801,10000000.0
2008-04-08 11:53:00,1.97999,1.98006,1.97866,1.97866,10000000.0
2008-04-08 11:54:00,1.97836,1.97907,1.97836,1.97907,9000000.0
2008-04-08 11:55:00,1.97899,1.97909,1.97899,1.97901,8000000.0
2008-04-08 11:56:00,1.97862,1.97862,1.97809,1.97809,11000000.0
2008-04-08 11:57:00,1.97786,1.97844,1.97786,1.97822,8000000.0
2008-04-08 11:58:00,1.9783,1.9783,1.97779,1.97803,9000000.0
2008-04-08 11:59:00,1.978,1.978,1.97785,1.97791,7000000.0
2008-04-08 12:00:00,1.97794,1.97799,1.97779,1.97782,7000000.0
2008-04-08 12:01:00,1.97781,1.97781,1.97649,1.97649,10000000.0
2008-04-08 12:02:00,1.97536,1.97555,1.97521,1.97555,10000000.0
2008-04-08 12:03:00,1.97574,1.97638,1.97574,1.97638,7000000.0
2008-04-08 12:04:00,1.97628,1.97628,1.97508,1.97512,9000000.0
2008-04-08 12:05:00,1.97557,1.97651,1.97557,1.97651,11000000.0
2008-04-08 12:06:00,1.97648,1.9765,1.9763,1.9763,7000000.0
2008-04-08 12:07:00,1.97662,1.97695,1.97662,1.97682,7000000.0
2008-04-08 12:08:00,1.9766,1.97707,1.9766,1.97683,9000000.0
2008-04-08 12:09:00,1.97687,1.97696,1.97663,1.97663,8000000.0
2008-04-08 12:10:00,1.97664,1.9767,1.97653,1.97657,8000000.0
2008-04-08 12:11:00,1.97608,1.97634,1.97591,1.97634,7000000.0
2008-04-08 12:12:00,1.97637,1.97648,1.9763,1.97631,7000000.0
2008-04-08 12:13:00,1.97651,1.97663,1.97627,1.97649,10000000.0
2008-04-08 12:14:00,1.97689,1.97692,1.97679,1.97679,8000000.0
2008-04-08 12:15:00,1.97675,1.97695,1.97657,1.97668,8000000.0
2008-04-08 12:16:00,1.97669,1.97693,1.97641,1.97688,8000000.0
2008-04-08 12:17:00,1.97746,1.9776,1.97742,1.9775,8000000.0
2008-04-08 12:18:00,1.97759,1.97795,1.97759,1.97795,11000000.0
2008-04-08 12:19:00,1.9781,1.97827,1.9781,1.97811,9000000.0
2008-04-08 12:20:00,1.97818,1.97842,1.97805,1.97842,10000000.0
2008-04-08 12:21:00,1.97842,1.97985,1.97782,1.97782,7000000.0
2008-04-08 12:22:00,1.97932,1.97944,1.97901,1.97912,8000000.0
2008-04-08 12:23:00,1.97897,1.97918,1.97897,1.97904,7000000.0
2008-04-08 12:24:00,1.97916,1.97916,1.97891,1.97895,7000000.0
2008-04-08 12:25:00,1.97912,1.97988,1.97912,1.97988,9000000.0
2008-04-08 12:26:00,1.97998,1.98017,1.97998,1.98012,8000000.0
2008-04-08 12:27:00,1.98009,1.98011,1.97952,1.97952,10000000.0
2008-04-08 12:28:00,1.97944,1.97965,1.9793,1.97939,9000000.0
2008-04-08 12:29:00,1.97916,1.97916,1.97849,1.97854,9000000.0
2008-04-08 12:30:00,1.9786,1.97897,1.97845,1.97897,7000000.0
2008-04-08 12:31:00,1.97888,1.97944,1.97888,1.97944,11000000.0
2008-04-08 12:32:00,1.9794,1.97957,1.9794,1.97943,7000000.0
2008-04-08 12:33:00,1.97944,1.97963,1.9793,1.97952,7000000.0
2008-04-08 12:34:00,1.97958,1.97976,1.97956,1.97956,7000000.0
2008-04-08 12:35:00,1.97951,1.97951,1.97888,1.97888,8000000.0
2008-04-08 12:36:00,1.97883,1.97888,1.97859,1.97859,8000000.0
2008-04-08 12:37:00,1.97854,1.97885,1.97854,1.97885,9000000.0
2008-04-08 12:38:00,1.97886,1.97904,1.9785,1.97904,8000000.0
2008-04-08 12:39:00,1.97937,1.97937,1.97914,1.97914,9000000.0
2008-04-08 12:40:00,1.97857,1.97857,1.97806,1.97806,7000000.0
2008-04-08 12:41:00,1.97812,1.97812,1.97764,1.97785,8000000.0
2008-04-08 12:42:00,1.97759,1.97759,1.9773,1.9773,9000000.0
2008-04-08 12:43:00,1.97746,1.9777,1.97738,1.97738,9000000.0
2008-04-08 12:44:00,1.97755,1.97769,1.97747,1.97769,8000000.0
2008-04-08 12:45:00,1.97767,1.97767,1.97725,1.97756,10000000.0
2008-04-08 12:46:00,1.9776,1.97782,1.97757,1.97774,9000000.0
2008-04-08 12:47:00,1.97794,1.97808,1.97775,1.97806,10000000.0
2008-04-08 12:48:00,1.97898,1.9793,1.97898,1.97912,11000000.0
2008-04-08 12:49:00,1.97942,1.97942,1.97907,1.97907,7000000.0
2008-04-08 12:50:00,1.97905,1.97928,1.97896,1.97928,7000000.0
2008-04-08 12:51:00,1.97967,1.97987,1.97966,1.97985,8000000.0
2008-04-08 12:52:00,1.97951,1.97951,1.97873,1.97887,11000000.0
2008-04-08 12:53:00,1.97871,1.97894,1.97835,1.97835,8000000.0
2008-04-08 12:54:00,1.9783,1.9786,1.97827,1.97827,7000000.0
2008-04-08 12:55:00,1.9781,1.97813,1.97803,1.97811,8000000.0
2008-04-08 12:56:00,1.97802,1.97822,1.97796,1.97796,7000000.0
2008-04-08 12:57:00,1.97801,1.98016,1.97801,1.98016,7000000.0
2008-04-08 12:58:00,1.97928,1.97928,1.97899,1.97899,8000000.0
2008-04-08 12:59:00,1.9787,1.9787,1.97778,1.97779,7000000.0
2008-04-08 13:00:00,1.977,1.97809,1.977,1.97809,8000000.0
2008-04-08 13:01:00,1.97855,1.97909,1.97855,1.97888,8000000.0
2008-04-08 13:02:00,1.97929,1.97932,1.97902,1.97932,7000000.0
2008-04-08 13:03:00,1.97916,1.97921,1.97888,1.97895,8000000.0
2008-04-08 13:04:00,1.97855,1.97883,1.97855,1.97883,7000000.0
2008-04-08 13:05:00,1.97883,1.97888,1.97862,1.97888,8000000.0
2008-04-08 13:06:00,1.97924,1.97924,1.97887,1.979,7000000.0
2008-04-08 13:07:00,1.97925,1.97982,1.97925,1.97982,7000000.0
2008-04-08 13:08:00,1.9798,1.9798,1.97936,1.97937,10000000.0
2008-04-08 13:09:00,1.97938,1.97949,1.97924,1.97941,7000000.0
2008-04-08 13:10:00,1.97907,1.9793,1.97886,1.97886,9000000.0
2008-04-08 13:11:00,1.97894,1.97917,1.97877,1.97917,8000000.0
2008-04-08 13:12:00,1.97933,1.97938,1.97911,1.9792,8000000.0
2008-04-08 13:13:00,1.97909,1.97909,1.97856,1.97856,9000000.0
2008-04-08 13:14:00,1.97866,1.97893,1.97866,1.97877,7000000.0
2008-04-08 13:15:00,1.97865,1.9788,1.9786,1.97876,8000000.0
2008-04-08 13:16:00,1.9789,1.97892,1.97864,1.97864,8000000.0
2008-04-08 13:17:00,1.97846,1.97846,1.97819,1.97834,9000000.0
2008-04-08 13:18:00,1.97835,1.97848,1.97829,1.97833,10000000.0
2008-04-08 13:19:00,1.97785,1.97785,1.97738,1.97738,8000000.0
2008-04-08 13:20:00,1.97736,1.97758,1.97736,1.97744,8000000.0
2008-04-08 13:21:00,1.97805,1.97846,1.97799,1.97846,7000000.0
2008-04-08 13:22:00,1.9785,1.97863,1.97829,1.97863,11000000.0
2008-04-08 13:23:00,1.9787,1.97891,1.97864,1.97864,8000000.0
2008-04-08 13:24:00,1.97849,1.97881,1.97849,1.97881,7000000.0
2008-04-08 13:25:00,1.97891,1.97931,1.97891,1.97922,11000000.0
2008-04-08 13:26:00,1.97912,1.97934,1.97889,1.97889,10000000.0
2008-04-08 13:27:00,1.97879,1.97883,1.97835,1.97835,8000000.0
2008-04-08 13:28:00,1.9783,1.9783,1.97713,1.97713,21000000.0
2008-04-08 13:29:00,1.97716,1.97733,1.97711,1.97711,17000000.0
2008-04-08 13:30:00,1.97721,1.97721,1.97708,1.97708,7000000.0
2008-04-08 13:31:00,1.97706,1.97782,1.97687,1.97782,9000000.0
2008-04-08 13:32:00,1.97808,1.97809,1.97774,1.97774,14000000.0
2008-04-08 13:33:00,1.97771,1.97774,1.97766,1.97774,14000000.0
2008-04-08 13:34:00,1.97789,1.978,1.97786,1.97799,31000000.0
2008-04-08 13:35:00,1.97796,1.97803,1.97796,1.97803,17000000.0
2008-04-08 13:36:00,1.97815,1.97833,1.97815,1.97833,24000000.0
2008-04-08 13:37:00,1.9787,1.97885,1.9787,1.97882,10000000.0
2008-04-08 13:38:00,1.97866,1.97897,1.97866,1.97871,18000000.0
2008-04-08 13:39:00,1.97908,1.9793,1.97908,1.97925,15000000.0
2008-04-08 13:40:00,1.97927,1.97962,1.97927,1.97962,29000000.0
2008-04-08 13:41:00,1.9796,1.9796,1.97945,1.97954,13000000.0
2008-04-08 13:42:00,1.9794,1.97956,1.97933,1.97956,8000000.0
2008-04-08 13:43:00,1.97958,1.97958,1.97949,1.97949,10000000.0
2008-04-08 13:44:00,1.97938,1.97942,1.97908,1.97942,26000000.0
2008-04-08 13:45:00,1.97938,1.97952,1.97926,1.97952,22000000.0
2008-04-08 13:46:00,1.97919,1.97942,1.97919,1.97925,19000000.0
2008-04-08 13:47:00,1.97938,1.97952,1.9788,1.9788,17000000.0
2008-04-08 13:48:00,1.97819,1.97871,1.97819,1.97871,22000000.0
2008-04-08 13:49:00,1.97885,1.97885,1.97864,1.97872,24000000.0
2008-04-08 13:50:00,1.97878,1.979,1.97857,1.97866,15000000.0
2008-04-08 13:51:00,1.97835,1.97835,1.97804,1.97804,22000000.0
2008-04-08 13:52:00,1.97807,1.97825,1.97795,1.97825,32000000.0
2008-04-08 13:53:00,1.9784,1.9784,1.97817,1.97817,28000000.0
2008-04-08 13:54:00,1.9782,1.9782,1.97814,1.97818,31000000.0
2008-04-08 13:55:00,1.9783,1.97842,1.97829,1.97834,20000000.0
2008-04-08 13:56:00,1.9781,1.97822,1.97757,1.97757,24000000.0
2008-04-08 13:57:00,1.97775,1.97839,1.97775,1.97824,34000000.0
2008-04-08 13:58:00,1.9781,1.9781,1.97777,1.97789,16000000.0
2008-04-08 13:59:00,1.97774,1.97774,1.97767,1.97769,30000000.0
2008-04-08 14:00:00,1.97783,1.97797,1.97775,1.97784,39000000.0
2008-04-08 14:01:00,1.97866,1.97893,1.97832,1.97832,30000000.0
2008-04-08 14:02:00,1.97854,1.9788,1.97854,1.97869,19000000.0
2008-04-08 14:03:00,1.97873,1.97876,1.97857,1.97857,23000000.0
2008-04-08 14:04:00,1.97845,1.97869,1.97818,1.97818,33000000.0
2008-04-08 14:05:00,1.9783,1.97833,1.97783,1.97783,28000000.0
2008-04-08 14:06:00,1.97773,1.97789,1.9777,1.97785,31000000.0
2008-04-08 14:07:00,1.97789,1.97808,1.97771,1.97771,31000000.0
2008-04-08 14:08:00,1.97802,1.97836,1.97799,1.97819,27000000.0
2008-04-08 14:09:00,1.9778,1.97804,1.97777,1.97788,27000000.0
2008-04-08 14:10:00,1.9778,1.97802,1.9778,1.97793,24000000.0
2008-04-08 14:11:00,1.9778,1.9778,1.97737,1.9774,21000000.0
2008-04-08 14:12:00,1.97744,1.97751,1.97713,1.97751,22000000.0
2008-04-08 14:13:00,1.97772,1.97773,1.97752,1.97773,13000000.0
2008-04-08 14:14:00,1.97759,1.97766,1.97756,1.97762,21000000.0
2008-04-08 14:15:00,1.97741,1.97752,1.97711,1.97711,25000000.0
2008-04-08 14:16:00,1.9759,1.97674,1.9759,1.97674,26000000.0
2008-04-08 14:17:00,1.97692,1.97729,1.97692,1.97729,32000000.0
2008-04-08 14:18:00,1.97714,1.97724,1.97695,1.97713,27000000.0
2008-04-08 14:19:00,1.97712,1.9772,1.97699,1.9772,35000000.0
2008-04-08 14:20:00,1.97729,1.97742,1.97717,1.97719,32000000.0
2008-04-08 14:21:00,1.97704,1.97725,1.97679,1.97725,39000000.0
2008-04-08 14:22:00,1.97726,1.97749,1.9771,1.9771,22000000.0
2008-04-08 14:23:00,1.97687,1.97715,1.97687,1.97715,40000000.0
2008-04-08 14:24:00,1.97719,1.97747,1.97659,1.97659,10000000.0
2008-04-08 14:25:00,1.97622,1.97662,1.97622,1.97632,35000000.0
2008-04-08 14:26:00,1.97604,1.97612,1.97575,1.97575,18000000.0
2008-04-08 14:27:00,1.97576,1.97616,1.97576,1.97595,28000000.0
2008-04-08 14:28:00,1.97616,1.9762,1.97583,1.9762,21000000.0
2008-04-08 14:29:00,1.97625,1.97643,1.97617,1.97629,16000000.0
2008-04-08 14:30:00,1.97615,1.97645,1.97564,1.97645,25000000.0
2008-04-08 14:31:00,1.97675,1.97705,1.97675,1.97705,26000000.0
2008-04-08 14:32:00,1.97715,1.97733,1.97715,1.97733,32000000.0
2008-04-08 14:33:00,1.97736,1.97757,1.97736,1.97757,20000000.0
2008-04-08 14:34:00,1.97727,1.97727,1.97679,1.97679,25000000.0
2008-04-08 14:35:00,1.97693,1.97715,1.97681,1.97681,23000000.0
2008-04-08 14:36:00,1.97689,1.97695,1.97687,1.97695,11000000.0
2008-04-08 14:37:00,1.97715,1.97741,1.97715,1.97741,41000000.0
2008-04-08 14:38:00,1.9778,1.97795,1.97772,1.97795,54000000.0
2008-04-08 14:39:00,1.97787,1.97798,1.97787,1.97798,36000000.0
2008-04-08 14:40:00,1.97796,1.97848,1.97796,1.97848,36000000.0
2008-04-08 14:41:00,1.97853,1.97857,1.97837,1.97842,41000000.0
2008-04-08 14:42:00,1.97859,1.97873,1.97849,1.97849,19000000.0
2008-04-08 14:43:00,1.97824,1.97834,1.97786,1.97786,20000000.0
2008-04-08 14:44:00,1.97781,1.97797,1.97768,1.97768,25000000.0
2008-04-08 14:45:00,1.97743,1.97766,1.97743,1.97764,33000000.0
2008-04-08 14:46:00,1.9778,1.97805,1.9778,1.97801,11000000.0
2008-04-08 14:47:00,1.97806,1.97806,1.97767,1.97776,7000000.0
2008-04-08 14:48:00,1.97793,1.97826,1.97793,1.97815,21000000.0
2008-04-08 14:49:00,1.97791,1.97806,1.97787,1.97804,32000000.0
2008-04-08 14:50:00,1.97816,1.97845,1.97816,1.97838,33000000.0
2008-04-08 14:51:00,1.97822,1.97831,1.9781,1.97831,37000000.0
2008-04-08 14:52:00,1.97716,1.97726,1.97693,1.97694,17000000.0
2008-04-08 14:53:00,1.977,1.97714,1.97699,1.97699,22000000.0
2008-04-08 14:54:00,1.97677,1.97689,1.97677,1.97684,17000000.0
2008-04-08 14:55:00,1.97675,1.97715,1.97675,1.97715,7000000.0
2008-04-08 14:56:00,1.97728,1.97775,1.97728,1.97764,21000000.0
2008-04-08 14:57:00,1.97745,1.97779,1.97743,1.97744,12000000.0
2008-04-08 14:58:00,1.97791,1.97821,1.97784,1.97821,31000000.0
2008-04-08 14:59:00,1.97857,1.97917,1.97857,1.97893,20000000.0
2008-04-08 15:00:00,1.97883,1.97883,1.97838,1.97839,32000000.0
2008-04-08 15:01:00,1.9786,1.97896,1.97855,1.97887,14000000.0
2008-04-08 15:02:00,1.97887,1.97912,1.97879,1.97888,26000000.0
2008-04-08 15:03:00,1.97864,1.97864,1.97846,1.9786,30000000.0
2008-04-08 15:04:00,1.97886,1.97969,1.97886,1.97968,29000000.0
2008-04-08 15:05:00,1.97952,1.97963,1.97929,1.97963,28000000.0
2008-04-08 15:06:00,1.97966,1.97966,1.97913,1.97913,16000000.0
2008-04-08 15:07:00,1.97923,1.97943,1.97923,1.97939,26000000.0
2008-04-08 15:08:00,1.97903,1.97964,1.97903,1.9791,25000000.0
2008-04-08 15:09:00,1.97929,1.97929,1.97898,1.97906,34000000.0
2008-04-08 15:10:00,1.97867,1.97902,1.97858,1.97902,36000000.0
2008-04-08 15:11:00,1.9791,1.97922,1.9791,1.97912,27000000.0
2008-04-08 15:12:00,1.97874,1.97874,1.97749,1.97792,26000000.0
2008-04-08 15:13:00,1.97817,1.97828,1.97789,1.97789,41000000.0
2008-04-08 15:14:00,1.97787,1.97818,1.97782,1.97802,30000000.0
2008-04-08 15:15:00,1.97836,1.97865,1.97836,1.97858,21000000.0
2008-04-08 15:16:00,1.97889,1.97903,1.97887,1.97887,9000000.0
2008-04-08 15:17:00,1.97854,1.97866,1.97837,1.97866,26000000.0
2008-04-08 15:18:00,1.97868,1.97871,1.97867,1.97869,10000000.0
2008-04-08 15:19:00,1.97875,1.9788,1.97871,1.97872,16000000.0
2008-04-08 15:20:00,1.97848,1.97868,1.97848,1.97867,20000000.0
2008-04-08 15:21:00,1.97906,1.9794,1.97897,1.9794,12000000.0
2008-04-08 15:22:00,1.97944,1.97949,1.97943,1.97943,22000000.0
2008-04-08 15:23:00,1.97966,1.97966,1.97944,1.97944,36000000.0
2008-04-08 15:24:00,1.9794,1.9794,1.97912,1.97912,20000000.0
2008-04-08 15:25:00,1.97893,1.97913,1.97864,1.97864,14000000.0
2008-04-08 15:26:00,1.97852,1.97852,1.97808,1.97808,40000000.0
2008-04-08 15:27:00,1.97769,1.97785,1.97769,1.97785,32000000.0
2008-04-08 15:28:00,1.97773,1.97784,1.9768,1.97706,55000000.0
2008-04-08 15:29:00,1.97698,1.97698,1.97473,1.97498,47000000.0
2008-04-08 15:30:00,1.97498,1.97692,1.97486,1.97692,71000000.0
2008-04-08 15:31:00,1.97704,1.97735,1.97691,1.97733,58000000.0
2008-04-08 15:32:00,1.97747,1.97774,1.97747,1.97774,25000000.0
2008-04-08 15:33:00,1.9775,1.97752,1.97743,1.97746,32000000.0
2008-04-08 15:34:00,1.97743,1.97745,1.97733,1.97735,22000000.0
2008-04-08 15:35:00,1.97732,1.97767,1.97723,1.97766,30000000.0
2008-04-08 15:36:00,1.97749,1.97757,1.9774,1.97757,23000000.0
2008-04-08 15:37:00,1.97766,1.97766,1.97737,1.97739,24000000.0
2008-04-08 15:38:00,1.97735,1.97735,1.97685,1.97685,61000000.0
2008-04-08 15:39:00,1.97679,1.97683,1.97658,1.97678,40000000.0
2008-04-08 15:40:00,1.97677,1.97677,1.97658,1.97661,37000000.0
2008-04-08 15:41:00,1.97691,1.97755,1.97684,1.97755,43000000.0
2008-04-08 15:42:00,1.97752,1.97812,1.97739,1.97812,41000000.0
2008-04-08 15:43:00,1.97761,1.97761,1.97686,1.97735,30000000.0
2008-04-08 15:44:00,1.97761,1.97761,1.97733,1.97733,29000000.0
2008-04-08 15:45:00,1.97724,1.97736,1.9772,1.97727,36000000.0
2008-04-08 15:46:00,1.97759,1.97787,1.97759,1.97787,24000000.0
2008-04-08 15:47:00,1.97802,1.97822,1.97802,1.97817,31000000.0
2008-04-08 15:48:00,1.97792,1.97794,1.97773,1.97773,33000000.0
2008-04-08 15:49:00,1.97783,1.97856,1.97783,1.97829,25000000.0
2008-04-08 15:50:00,1.9784,1.9788,1.9784,1.97877,11000000.0
2008-04-08 15:51:00,1.9788,1.9788,1.9785,1.9786,37000000.0
2008-04-08 15:52:00,1.97843,1.97845,1.97799,1.97825,23000000.0
2008-04-08 15:53:00,1.97838,1.97838,1.97805,1.9782,15000000.0
2008-04-08 15:54:00,1.97811,1.97824,1.97795,1.97795,26000000.0
2008-04-08 15:55:00,1.97777,1.97777,1.97753,1.97753,33000000.0
2008-04-08 15:56:00,1.9774,1.9775,1.97702,1.97709,36000000.0
2008-04-08 15:57:00,1.97711,1.97733,1.97694,1.97694,34000000.0
2008-04-08 15:58:00,1.97695,1.97707,1.97695,1.97699,24000000.0
2008-04-08 15:59:00,1.97704,1.97741,1.97704,1.97719,23000000.0
2008-04-08 16:00:00,1.97753,1.97824,1.97753,1.97824,51000000.0
2008-04-08 16:01:00,1.97823,1.97837,1.97793,1.97793,31000000.0
2008-04-08 16:02:00,1.9778,1.97868,1.9778,1.97868,29000000.0
2008-04-08 16:03:00,1.97894,1.97894,1.97794,1.97794,51000000.0
2008-04-08 16:04:00,1.97758,1.97778,1.97758,1.97776,38000000.0
2008-04-08 16:05:00,1.97776,1.97778,1.97745,1.97745,37000000.0
2008-04-08 16:06:00,1.97761,1.97815,1.97761,1.97815,33000000.0
2008-04-08 16:07:00,1.97777,1.97787,1.97753,1.97778,37000000.0
2008-04-08 16:08:00,1.97761,1.97761,1.97693,1.97693,37000000.0
2008-04-08 16:09:00,1.977,1.9773,1.977,1.9773,44000000.0
2008-04-08 16:10:00,1.97708,1.97718,1.97707,1.97711,41000000.0
2008-04-08 16:11:00,1.97738,1.97754,1.97702,1.97736,27000000.0
2008-04-08 16:12:00,1.97744,1.97752,1.97733,1.97733,22000000.0
2008-04-08 16:13:00,1.97737,1.97761,1.97727,1.97761,38000000.0
2008-04-08 16:14:00,1.97794,1.97808,1.97794,1.97808,41000000.0
2008-04-08 16:15:00,1.97809,1.97809,1.97789,1.97803,42000000.0
2008-04-08 16:16:00,1.97807,1.97815,1.97785,1.97813,45000000.0
2008-04-08 16:17:00,1.97829,1.97829,1.97804,1.97804,22000000.0
2008-04-08 16:18:00,1.97789,1.97789,1.97758,1.97758,49000000.0
2008-04-08 16:19:00,1.97733,1.97812,1.97733,1.97809,27000000.0
2008-04-08 16:20:00,1.97815,1.97815,1.97779,1.97779,52000000.0
2008-04-08 16:21:00,1.97773,1.97773,1.97754,1.97772,37000000.0
2008-04-08 16:22:00,1.97764,1.97764,1.97731,1.97734,50000000.0
2008-04-08 16:23:00,1.97716,1.97716,1.97681,1.97688,48000000.0
2008-04-08 16:24:00,1.97705,1.97766,1.97705,1.97766,44000000.0
2008-04-08 16:25:00,1.97775,1.97796,1.97741,1.97741,28000000.0
2008-04-08 16:26:00,1.97713,1.97746,1.97711,1.97711,41000000.0
2008-04-08 16:27:00,1.97714,1.97722,1.97712,1.97714,46000000.0
2008-04-08 16:28:00,1.97696,1.97712,1.97668,1.97712,34000000.0
2008-04-08 16:29:00,1.97721,1.97742,1.97708,1.97708,24000000.0
2008-04-08 16:30:00,1.97721,1.97748,1.97721,1.97744,43000000.0
2008-04-08 16:31:00,1.97739,1.97744,1.97723,1.97734,36000000.0
2008-04-08 16:32:00,1.97728,1.97756,1.97725,1.9773,34000000.0
2008-04-08 16:33:00,1.97718,1.97718,1.97692,1.97706,41000000.0
2008-04-08 16:34:00,1.97716,1.97719,1.97695,1.97695,29000000.0
2008-04-08 16:35:00,1.97695,1.97725,1.97695,1.97725,53000000.0
2008-04-08 16:36:00,1.97707,1.97708,1.97685,1.97686,43000000.0
2008-04-08 16:37:00,1.97708,1.97708,1.97684,1.9769,56000000.0
2008-04-08 16:38:00,1.9769,1.9769,1.97655,1.97677,34000000.0
2008-04-08 16:39:00,1.97653,1.97679,1.97653,1.97677,43000000.0
2008-04-08 16:40:00,1.9768,1.9768,1.97645,1.97648,63000000.0
2008-04-08 16:41:00,1.97639,1.97666,1.9762,1.97656,44000000.0
2008-04-08 16:42:00,1.97585,1.97585,1.97482,1.97487,57000000.0
2008-04-08 16:43:00,1.97466,1.97496,1.97466,1.97492,20000000.0
2008-04-08 16:44:00,1.97512,1.97512,1.97458,1.97459,34000000.0
2008-04-08 16:45:00,1.97439,1.97447,1.97425,1.97433,41000000.0
2008-04-08 16:46:00,1.97454,1.97454,1.97394,1.97394,59000000.0
2008-04-08 16:47:00,1.97421,1.97485,1.97421,1.97485,55000000.0
2008-04-08 16:48:00,1.97517,1.97572,1.975,1.97551,46000000.0
2008-04-08 16:49:00,1.97509,1.97512,1.97462,1.97462,35000000.0
2008-04-08 16:50:00,1.97451,1.97465,1.97431,1.97431,45000000.0
2008-04-08 16:51:00,1.97396,1.97396,1.97364,1.97364,30000000.0
2008-04-08 16:52:00,1.9739,1.9739,1.97211,1.97211,30000000.0
2008-04-08 16:53:00,1.97205,1.97306,1.97205,1.97248,19000000.0
2008-04-08 16:54:00,1.97265,1.97285,1.97237,1.97237,18000000.0
2008-04-08 16:55:00,1.97237,1.97256,1.97224,1.97256,40000000.0
2008-04-08 16:56:00,1.97259,1.97323,1.97259,1.97323,37000000.0
2008-04-08 16:57:00,1.97318,1.97318,1.97239,1.97239,17000000.0
2008-04-08 16:58:00,1.9716,1.97192,1.97148,1.97155,45000000.0
2008-04-08 16:59:00,1.97131,1.97145,1.97059,1.97059,39000000.0
2008-04-08 17:00:00,1.97079,1.97094,1.97066,1.97094,47000000.0
2008-04-08 17:01:00,1.97117,1.97117,1.97099,1.97112,26000000.0
2008-04-08 17:02:00,1.97142,1.97153,1.9713,1.9713,33000000.0
2008-04-08 17:03:00,1.97138,1.9715,1.97118,1.97123,33000000.0
2008-04-08 17:04:00,1.9715,1.97168,1.97148,1.97161,37000000.0
2008-04-08 17:05:00,1.97141,1.97174,1.97141,1.97171,35000000.0
2008-04-08 17:06:00,1.97194,1.97194,1.97166,1.97184,46000000.0
2008-04-08 17:07:00,1.97168,1.9717,1.97145,1.97153,33000000.0
2008-04-08 17:08:00,1.9716,1.97178,1.97159,1.97172,45000000.0
2008-04-08 17:09:00,1.9718,1.9718,1.97158,1.97174,47000000.0
2008-04-08 17:10:00,1.97157,1.97157,1.97136,1.97157,36000000.0
2008-04-08 17:11:00,1.97147,1.97147,1.97124,1.97124,44000000.0
2008-04-08 17:12:00,1.97091,1.97091,1.97064,1.97064,23000000.0
2008-04-08 17:13:00,1.97038,1.97122,1.97038,1.97119,35000000.0
2008-04-08 17:14:00,1.97141,1.97254,1.97141,1.9722,27000000.0
2008-04-08 17:15:00,1.97207,1.9721,1.97195,1.97198,26000000.0
2008-04-08 17:16:00,1.97188,1.97196,1.9718,1.9718,27000000.0
2008-04-08 17:17:00,1.97173,1.97173,1.97147,1.97147,38000000.0
2008-04-08 17:18:00,1.97141,1.97149,1.97134,1.97146,29000000.0
2008-04-08 17:19:00,1.97146,1.97173,1.97146,1.9716,19000000.0
2008-04-08 17:20:00,1.97152,1.97154,1.97144,1.97146,29000000.0
2008-04-08 17:21:00,1.97145,1.97145,1.97129,1.97129,26000000.0
2008-04-08 17:22:00,1.97161,1.97189,1.97161,1.97178,30000000.0
2008-04-08 17:23:00,1.97194,1.97207,1.97166,1.97166,32000000.0
2008-04-08 17:24:00,1.97142,1.97142,1.97097,1.97102,23000000.0
2008-04-08 17:25:00,1.9713,1.9713,1.97105,1.97112,20000000.0
2008-04-08 17:26:00,1.97115,1.97115,1.97081,1.97081,18000000.0
2008-04-08 17:27:00,1.97088,1.9711,1.97084,1.9711,44000000.0
2008-04-08 17:28:00,1.97069,1.97082,1.97055,1.97063,39000000.0
2008-04-08 17:29:00,1.97046,1.97061,1.97031,1.97031,36000000.0
2008-04-08 17:30:00,1.97056,1.97086,1.97056,1.97086,61000000.0
2008-04-08 17:31:00,1.97085,1.97085,1.96969,1.96969,62000000.0
2008-04-08 17:32:00,1.97004,1.9703,1.96987,1.96987,54000000.0
2008-04-08 17:33:00,1.96974,1.96977,1.96952,1.96977,64000000.0
2008-04-08 17:34:00,1.9699,1.96991,1.96977,1.96984,60000000.0
2008-04-08 17:35:00,1.96984,1.96986,1.96976,1.96981,43000000.0
2008-04-08 17:36:00,1.96956,1.96959,1.96877,1.96877,58000000.0
2008-04-08 17:37:00,1.96818,1.96854,1.96818,1.96854,47000000.0
2008-04-08 17:38:00,1.96854,1.96858,1.96825,1.96825,44000000.0
2008-04-08 17:39:00,1.96834,1.96894,1.96834,1.96894,41000000.0
2008-04-08 17:40:00,1.96908,1.96922,1.96898,1.969,59000000.0
2008-04-08 17:41:00,1.969,1.96989,1.969,1.96989,50000000.0
2008-04-08 17:42:00,1.96994,1.96996,1.9699,1.9699,37000000.0
2008-04-08 17:43:00,1.96993,1.97038,1.96993,1.97009,33000000.0
2008-04-08 17:44:00,1.97027,1.97039,1.97019,1.97029,46000000.0
2008-04-08 17:45:00,1.97042,1.9705,1.97018,1.9705,49000000.0
2008-04-08 17:46:00,1.97063,1.97075,1.97062,1.97075,56000000.0
2008-04-08 17:47:00,1.9709,1.97111,1.9709,1.97111,65000000.0
2008-04-08 17:48:00,1.97091,1.97091,1.96981,1.96981,61000000.0
2008-04-08 17:49:00,1.96912,1.96913,1.96889,1.96897,72000000.0
2008-04-08 17:50:00,1.96906,1.96927,1.96882,1.96919,53000000.0
2008-04-08 17:51:00,1.96932,1.9694,1.96916,1.96931,54000000.0
2008-04-08 17:52:00,1.96937,1.96959,1.96937,1.96959,51000000.0
2008-04-08 17:53:00,1.9699,1.97076,1.96977,1.9706,42000000.0
2008-04-08 17:54:00,1.97086,1.97099,1.97077,1.97099,32000000.0
2008-04-08 17:55:00,1.97114,1.97127,1.97114,1.97127,32000000.0
2008-04-08 17:56:00,1.97105,1.97105,1.97073,1.9709,47000000.0
2008-04-08 17:57:00,1.97094,1.9711,1.97081,1.9711,34000000.0
2008-04-08 17:58:00,1.97118,1.97118,1.96994,1.97018,44000000.0
2008-04-08 17:59:00,1.97005,1.97051,1.97005,1.97051,39000000.0
2008-04-08 18:00:00,1.97055,1.97055,1.97017,1.97035,32000000.0
2008-04-08 18:01:00,1.9702,1.97055,1.9702,1.97055,52000000.0
2008-04-08 18:02:00,1.97053,1.9706,1.97052,1.97052,30000000.0
2008-04-08 18:03:00,1.97048,1.97048,1.96995,1.96995,38000000.0
2008-04-08 18:04:00,1.96989,1.97017,1.96989,1.97017,38000000.0
2008-04-08 18:05:00,1.9701,1.9701,1.96983,1.96984,36000000.0
2008-04-08 18:06:00,1.96993,1.96993,1.96962,1.96962,32000000.0
2008-04-08 18:07:00,1.96933,1.96938,1.96931,1.96937,38000000.0
2008-04-08 18:08:00,1.96953,1.96961,1.96951,1.96959,56000000.0
2008-04-08 18:09:00,1.96956,1.96963,1.96949,1.96957,34000000.0
2008-04-08 18:10:00,1.96955,1.96955,1.9694,1.96945,26000000.0
2008-04-08 18:11:00,1.96942,1.96958,1.96941,1.96958,34000000.0
2008-04-08 18:12:00,1.96938,1.96954,1.96938,1.9695,24000000.0
2008-04-08 18:13:00,1.9695,1.9695,1.96939,1.96943,30000000.0
2008-04-08 18:14:00,1.96974,1.96974,1.96959,1.9697,22000000.0
2008-04-08 18:15:00,1.96964,1.96965,1.96952,1.96959,21000000.0
2008-04-08 18:16:00,1.96953,1.96976,1.9695,1.96976,66000000.0
2008-04-08 18:17:00,1.97006,1.97025,1.96989,1.96989,60000000.0
2008-04-08 18:18:00,1.97001,1.97045,1.97001,1.97045,33000000.0
2008-04-08 18:19:00,1.97001,1.97048,1.96978,1.97021,46000000.0
2008-04-08 18:20:00,1.9704,1.97062,1.9704,1.97044,61000000.0
2008-04-08 18:21:00,1.9704,1.97064,1.97027,1.97064,37000000.0
2008-04-08 18:22:00,1.97073,1.97075,1.97062,1.97068,49000000.0
2008-04-08 18:23:00,1.96999,1.97038,1.96982,1.96987,34000000.0
2008-04-08 18:24:00,1.97044,1.97094,1.97044,1.97088,47000000.0
2008-04-08 18:25:00,1.97098,1.971,1.97085,1.97094,31000000.0
2008-04-08 18:26:00,1.97083,1.97083,1.97027,1.97031,43000000.0
2008-04-08 18:27:00,1.96994,1.96994,1.9694,1.9694,35000000.0
2008-04-08 18:28:00,1.96953,1.96995,1.96953,1.96992,18000000.0
2008-04-08 18:29:00,1.97009,1.97046,1.97009,1.97043,24000000.0
2008-04-08 18:30:00,1.97059,1.97094,1.97059,1.97072,32000000.0
2008-04-08 18:31:00,1.97076,1.97116,1.97076,1.97116,46000000.0
2008-04-08 18:32:00,1.97142,1.97191,1.97093,1.97093,55000000.0
2008-04-08 18:33:00,1.97083,1.97124,1.97083,1.97105,29000000.0
2008-04-08 18:34:00,1.97088,1.97095,1.97085,1.97095,32000000.0
2008-04-08 18:35:00,1.97101,1.97101,1.97034,1.9704,47000000.0
2008-04-08 18:36:00,1.97028,1.97032,1.97009,1.97019,65000000.0
2008-04-08 18:37:00,1.97015,1.97023,1.97,1.9701,63000000.0
2008-04-08 18:38:00,1.97014,1.9704,1.9701,1.97035,61000000.0
2008-04-08 18:39:00,1.97024,1.97024,1.96921,1.96921,37000000.0
2008-04-08 18:40:00,1.96944,1.96951,1.96921,1.96951,52000000.0
2008-04-08 18:41:00,1.96954,1.96963,1.96939,1.96961,68000000.0
2008-04-08 18:42:00,1.96957,1.96965,1.96951,1.96958,40000000.0
2008-04-08 18:43:00,1.96957,1.97009,1.96948,1.97009,39000000.0
2008-04-08 18:44:00,1.97026,1.97026,1.97019,1.97019,33000000.0
2008-04-08 18:45:00,1.97016,1.9704,1.96993,1.97024,57000000.0
2008-04-08 18:46:00,1.97017,1.97037,1.97015,1.97022,61000000.0
2008-04-08 18:47:00,1.97011,1.97011,1.97,1.97004,41000000.0
2008-04-08 18:48:00,1.97008,1.97016,1.97004,1.97009,26000000.0
2008-04-08 18:49:00,1.97062,1.97078,1.97049,1.97076,31000000.0
2008-04-08 18:50:00,1.97081,1.97086,1.97071,1.97086,37000000.0
2008-04-08 18:51:00,1.97086,1.97099,1.97086,1.97087,17000000.0
2008-04-08 18:52:00,1.97097,1.97097,1.97081,1.97097,33000000.0
2008-04-08 18:53:00,1.97092,1.97092,1.9706,1.97076,31000000.0
2008-04-08 18:54:00,1.97081,1.97085,1.97073,1.97075,11000000.0
2008-04-08 18:55:00,1.97052,1.97068,1.9704,1.9704,22000000.0
2008-04-08 18:56:00,1.97032,1.97039,1.97023,1.97029,16000000.0
2008-04-08 18:57:00,1.97027,1.97043,1.97027,1.97042,15000000.0
2008-04-08 18:58:00,1.97039,1.97067,1.97039,1.97055,19000000.0
2008-04-08 18:59:00,1.9706,1.97081,1.9706,1.9708,26000000.0
2008-04-08 19:00:00,1.97062,1.97062,1.9705,1.97062,12000000.0
2008-04-08 19:01:00,1.97066,1.97072,1.97058,1.97058,18000000.0
2008-04-08 19:02:00,1.97064,1.97093,1.97024,1.97078,23000000.0
2008-04-08 19:03:00,1.97083,1.97091,1.97082,1.97085,21000000.0
2008-04-08 19:04:00,1.97065,1.9708,1.97062,1.97073,55000000.0
2008-04-08 19:05:00,1.97064,1.97084,1.97064,1.97084,42000000.0
2008-04-08 19:06:00,1.97052,1.97085,1.97048,1.97081,63000000.0
2008-04-08 19:07:00,1.97063,1.97087,1.97063,1.97087,39000000.0
2008-04-08 19:08:00,1.97046,1.97066,1.97046,1.97053,32000000.0
2008-04-08 19:09:00,1.97082,1.97117,1.97066,1.97117,56000000.0
2008-04-08 19:10:00,1.97111,1.97113,1.97093,1.97113,27000000.0
2008-04-08 19:11:00,1.97112,1.97134,1.97099,1.97118,36000000.0
2008-04-08 19:12:00,1.97097,1.97128,1.97097,1.97128,25000000.0
2008-04-08 19:13:00,1.9714,1.97142,1.97132,1.97132,23000000.0
2008-04-08 19:14:00,1.97155,1.97156,1.97134,1.97152,37000000.0
2008-04-08 19:15:00,1.97153,1.97176,1.97153,1.9717,17000000.0
2008-04-08 19:16:00,1.9717,1.9717,1.97154,1.97154,23000000.0
2008-04-08 19:17:00,1.97182,1.97228,1.97182,1.97228,17000000.0
2008-04-08 19:18:00,1.97244,1.97257,1.97235,1.97257,30000000.0
2008-04-08 19:19:00,1.97248,1.97253,1.97221,1.97221,36000000.0
2008-04-08 19:20:00,1.97166,1.97181,1.97156,1.9716,23000000.0
2008-04-08 19:21:00,1.97127,1.97175,1.97127,1.97158,21000000.0
2008-04-08 19:22:00,1.97165,1.97179,1.97113,1.97157,25000000.0
2008-04-08 19:23:00,1.97167,1.97176,1.97158,1.97158,12000000.0
2008-04-08 19:24:00,1.97111,1.97119,1.97094,1.97117,39000000.0
2008-04-08 19:25:00,1.97126,1.97139,1.97121,1.97131,49000000.0
2008-04-08 19:26:00,1.97136,1.97151,1.97094,1.97094,48000000.0
2008-04-08 19:27:00,1.97082,1.9714,1.97082,1.97114,51000000.0
2008-04-08 19:28:00,1.97097,1.97106,1.97096,1.97106,40000000.0
2008-04-08 19:29:00,1.97101,1.97105,1.9708,1.97092,28000000.0
2008-04-08 19:30:00,1.97128,1.97148,1.97114,1.9712,32000000.0
2008-04-08 19:31:00,1.9712,1.97162,1.9712,1.97135,28000000.0
2008-04-08 19:32:00,1.97121,1.97121,1.97078,1.97078,31000000.0
2008-04-08 19:33:00,1.97059,1.97059,1.97047,1.97051,14000000.0
2008-04-08 19:34:00,1.97067,1.97104,1.97066,1.9707,49000000.0
2008-04-08 19:35:00,1.97063,1.97073,1.97055,1.9707,28000000.0
2008-04-08 19:36:00,1.9707,1.97091,1.97068,1.97091,16000000.0
2008-04-08 19:37:00,1.97066,1.97072,1.97056,1.97067,26000000.0
2008-04-08 19:38:00,1.97067,1.97072,1.97062,1.97066,18000000.0
2008-04-08 19:39:00,1.97068,1.97069,1.96977,1.96977,13000000.0
2008-04-08 19:40:00,1.97045,1.97071,1.97045,1.97069,16000000.0
2008-04-08 19:41:00,1.97069,1.97074,1.9706,1.97071,17000000.0
2008-04-08 19:42:00,1.97047,1.97047,1.96949,1.96949,19000000.0
2008-04-08 19:43:00,1.9692,1.96923,1.96837,1.96921,21000000.0
2008-04-08 19:44:00,1.96961,1.96991,1.96961,1.96991,21000000.0
2008-04-08 19:45:00,1.96986,1.96994,1.96963,1.96976,33000000.0
2008-04-08 19:46:00,1.96968,1.96999,1.96964,1.96982,18000000.0
2008-04-08 19:47:00,1.96967,1.96967,1.96908,1.96925,22000000.0
2008-04-08 19:48:00,1.96931,1.96952,1.96916,1.96916,18000000.0
2008-04-08 19:49:00,1.96939,1.96939,1.96877,1.96877,27000000.0
2008-04-08 19:50:00,1.96895,1.96895,1.96769,1.96769,23000000.0
2008-04-08 19:51:00,1.96765,1.96794,1.96764,1.96794,25000000.0
2008-04-08 19:52:00,1.96793,1.96793,1.96768,1.96768,15000000.0
2008-04-08 19:53:00,1.96728,1.96728,1.9663,1.9663,21000000.0
2008-04-08 19:54:00,1.96588,1.967,1.96588,1.967,9000000.0
2008-04-08 19:55:00,1.96727,1.96734,1.96707,1.96733,30000000.0
2008-04-08 19:56:00,1.9674,1.96746,1.96737,1.96743,20000000.0
2008-04-08 19:57:00,1.96744,1.96772,1.96744,1.96772,12000000.0
2008-04-08 19:58:00,1.96779,1.96782,1.96772,1.96772,13000000.0
2008-04-08 19:59:00,1.96804,1.96838,1.96804,1.96838,31000000.0
2008-04-08 20:00:00,1.96857,1.96885,1.96806,1.96885,23000000.0
2008-04-08 20:01:00,1.96907,1.96925,1.96859,1.96872,13000000.0
2008-04-08 20:02:00,1.96859,1.96859,1.96805,1.96805,20000000.0
2008-04-08 20:03:00,1.96809,1.96843,1.96802,1.96843,18000000.0
2008-04-08 20:04:00,1.96811,1.96819,1.96787,1.96787,27000000.0
2008-04-08 20:05:00,1.96801,1.96848,1.96801,1.96848,23000000.0
2008-04-08 20:06:00,1.9686,1.9686,1.96784,1.96814,13000000.0
2008-04-08 20:07:00,1.96833,1.9686,1.96833,1.96837,29000000.0
2008-04-08 20:08:00,1.96787,1.96842,1.96761,1.96761,15000000.0
2008-04-08 20:09:00,1.96684,1.96717,1.96666,1.96717,17000000.0
2008-04-08 20:10:00,1.96694,1.96718,1.96679,1.96679,20000000.0
2008-04-08 20:11:00,1.96697,1.96813,1.96697,1.96813,10000000.0
2008-04-08 20:12:00,1.96841,1.96873,1.96841,1.96866,15000000.0
2008-04-08 20:13:00,1.96872,1.96884,1.96851,1.96863,17000000.0
2008-04-08 20:14:00,1.96854,1.96877,1.96845,1.96877,15000000.0
2008-04-08 20:15:00,1.96899,1.96931,1.96899,1.96931,10000000.0
2008-04-08 20:16:00,1.96923,1.96923,1.96895,1.96895,22000000.0
2008-04-08 20:17:00,1.96888,1.96897,1.96873,1.96897,17000000.0
2008-04-08 20:18:00,1.96876,1.96876,1.96836,1.96839,24000000.0
2008-04-08 20:19:00,1.9685,1.96856,1.96836,1.96836,9000000.0
2008-04-08 20:20:00,1.96851,1.96867,1.96848,1.96863,14000000.0
2008-04-08 20:21:00,1.96893,1.96921,1.96893,1.96921,7000000.0
2008-04-08 20:22:00,1.9694,1.96954,1.96937,1.96937,12000000.0
2008-04-08 20:23:00,1.96954,1.97033,1.96954,1.97033,8000000.0
2008-04-08 20:24:00,1.97031,1.97052,1.96999,1.96999,15000000.0
2008-04-08 20:25:00,1.96989,1.97008,1.96983,1.97001,16000000.0
2008-04-08 20:26:00,1.97004,1.97034,1.97004,1.97024,22000000.0
2008-04-08 20:27:00,1.9706,1.97069,1.97052,1.97069,11000000.0
2008-04-08 20:28:00,1.97089,1.97104,1.9702,1.9702,7000000.0
2008-04-08 20:29:00,1.96982,1.96982,1.96944,1.96944,20000000.0
2008-04-08 20:30:00,1.96961,1.97025,1.96961,1.97025,27000000.0
2008-04-08 20:31:00,1.97005,1.9702,1.97005,1.97007,17000000.0
2008-04-08 20:32:00,1.96999,1.96999,1.96979,1.96979,20000000.0
2008-04-08 20:33:00,1.96998,1.96998,1.96961,1.96968,14000000.0
2008-04-08 20:34:00,1.96968,1.96975,1.96966,1.96971,28000000.0
2008-04-08 20:35:00,1.96978,1.96996,1.96978,1.96994,23000000.0
2008-04-08 20:36:00,1.96998,1.96998,1.96956,1.96956,11000000.0
2008-04-08 20:37:00,1.96989,1.96993,1.96965,1.96965,7000000.0
2008-04-08 20:38:00,1.96965,1.97029,1.96965,1.97029,10000000.0
2008-04-08 20:39:00,1.97042,1.97084,1.97042,1.97056,9000000.0
2008-04-08 20:40:00,1.97033,1.97049,1.97029,1.97029,7000000.0
2008-04-08 20:41:00,1.97018,1.97021,1.9701,1.97014,8000000.0
2008-04-08 20:42:00,1.97013,1.97023,1.97007,1.97007,15000000.0
2008-04-08 20:43:00,1.97027,1.97032,1.97027,1.97032,12000000.0
2008-04-08 20:44:00,1.97064,1.97109,1.97064,1.97109,7000000.0
2008-04-08 20:45:00,1.97126,1.97126,1.97052,1.97056,12000000.0
2008-04-08 20:46:00,1.97055,1.97084,1.97054,1.97084,9000000.0
2008-04-08 20:47:00,1.97095,1.97095,1.97083,1.97085,11000000.0
2008-04-08 20:48:00,1.97074,1.97074,1.97064,1.97066,11000000.0
2008-04-08 20:49:00,1.9704,1.9704,1.97008,1.97008,18000000.0
2008-04-08 20:50:00,1.97006,1.97016,1.96999,1.97003,7000000.0
2008-04-08 20:51:00,1.97002,1.97002,1.96975,1.96981,18000000.0
2008-04-08 20:52:00,1.96984,1.97019,1.96984,1.97014,15000000.0
2008-04-08 20:53:00,1.9699,1.97,1.9699,1.96998,8000000.0
2008-04-08 20:54:00,1.97003,1.97015,1.97003,1.97009,10000000.0
2008-04-08 20:55:00,1.97009,1.97015,1.97007,1.97012,8000000.0
2008-04-08 20:56:00,1.97002,1.97002,1.96959,1.96983,8000000.0
2008-04-08 20:57:00,1.96988,1.96988,1.96967,1.96967,18000000.0
2008-04-08 20:58:00,1.96968,1.96979,1.96958,1.96979,14000000.0
2008-04-08 20:59:00,1.96973,1.96986,1.96969,1.96969,8000000.0
2008-04-08 21:00:00,1.96943,1.96963,1.96936,1.9694,11000000.0
2008-04-08 21:01:00,1.96905,1.96922,1.96905,1.96922,16000000.0
2008-04-08 21:02:00,1.96913,1.96913,1.96872,1.96872,7000000.0
2008-04-08 21:03:00,1.96945,1.97005,1.96945,1.97005,13000000.0
2008-04-08 21:04:00,1.97023,1.97035,1.97003,1.97035,8000000.0
2008-04-08 21:05:00,1.97126,1.97129,1.9712,1.97122,11000000.0
2008-04-08 21:06:00,1.97123,1.97208,1.97123,1.97208,8000000.0
2008-04-08 21:07:00,1.97144,1.97144,1.97052,1.97067,7000000.0
2008-04-08 21:08:00,1.97095,1.97116,1.97095,1.97097,11000000.0
2008-04-08 21:09:00,1.97094,1.97104,1.97085,1.97104,9000000.0
2008-04-08 21:10:00,1.97118,1.97157,1.97118,1.97157,9000000.0
2008-04-08 21:11:00,1.97164,1.97208,1.97164,1.97208,8000000.0
2008-04-08 21:12:00,1.97287,1.97295,1.97089,1.97279,9000000.0
2008-04-08 21:13:00,1.97283,1.97283,1.97263,1.97281,8000000.0
2008-04-08 21:14:00,1.97279,1.97333,1.97279,1.97333,8000000.0
2008-04-08 21:15:00,1.97315,1.97326,1.97313,1.97319,11000000.0
2008-04-08 21:16:00,1.97337,1.97364,1.97337,1.97364,9000000.0
2008-04-08 21:17:00,1.97372,1.97374,1.97351,1.97351,7000000.0
2008-04-08 21:18:00,1.97302,1.97305,1.97271,1.97271,7000000.0
2008-04-08 21:19:00,1.97238,1.97257,1.97238,1.97241,8000000.0
2008-04-08 21:20:00,1.97252,1.97264,1.97235,1.97257,12000000.0
2008-04-08 21:21:00,1.97253,1.97285,1.97246,1.97285,8000000.0
2008-04-08 21:22:00,1.97292,1.97301,1.97292,1.97301,7000000.0
2008-04-08 21:23:00,1.97287,1.97297,1.97283,1.9729,10000000.0
2008-04-08 21:24:00,1.97282,1.97282,1.9727,1.97272,8000000.0
2008-04-08 21:25:00,1.97268,1.97291,1.97268,1.97291,9000000.0
2008-04-08 21:26:00,1.97294,1.97294,1.97271,1.97285,17000000.0
2008-04-08 21:27:00,1.97292,1.97296,1.97276,1.97293,31000000.0
2008-04-08 21:28:00,1.97273,1.97279,1.97255,1.97279,20000000.0
2008-04-08 21:29:00,1.97269,1.97269,1.97245,1.97245,11000000.0
2008-04-08 21:30:00,1.97179,1.97179,1.96906,1.96906,9000000.0
2008-04-08 21:31:00,1.96945,1.9701,1.96945,1.97,7000000.0
2008-04-08 21:32:00,1.97038,1.97112,1.97038,1.9711,8000000.0
2008-04-08 21:33:00,1.97066,1.97066,1.97041,1.97051,7000000.0
2008-04-08 21:34:00,1.97053,1.9707,1.97053,1.9707,10000000.0
2008-04-08 21:35:00,1.97075,1.97082,1.97071,1.97082,11000000.0
2008-04-08 21:36:00,1.97088,1.97088,1.97073,1.97076,11000000.0
2008-04-08 21:37:00,1.97071,1.97075,1.97059,1.97075,11000000.0
2008-04-08 21:38:00,1.97081,1.97092,1.97052,1.9707,26000000.0
2008-04-08 21:39:00,1.97095,1.97104,1.97085,1.97087,18000000.0
2008-04-08 21:40:00,1.97108,1.97119,1.97102,1.97118,12000000.0
2008-04-08 21:41:00,1.97129,1.97129,1.97122,1.97125,13000000.0
2008-04-08 21:42:00,1.97093,1.97093,1.97075,1.97091,7000000.0
2008-04-08 21:43:00,1.97105,1.97105,1.97043,1.97084,11000000.0
2008-04-08 21:44:00,1.97093,1.97094,1.97079,1.9709,18000000.0
2008-04-08 21:45:00,1.97064,1.97064,1.96992,1.96992,7000000.0
2008-04-08 21:46:00,1.96935,1.96947,1.96934,1.96947,15000000.0
2008-04-08 21:47:00,1.96947,1.96952,1.96936,1.96952,10000000.0
2008-04-08 21:48:00,1.96934,1.9694,1.96932,1.96932,7000000.0
2008-04-08 21:49:00,1.96939,1.96943,1.96934,1.96943,8000000.0
2008-04-08 21:50:00,1.96974,1.96974,1.96912,1.96936,10000000.0
2008-04-08 21:51:00,1.96952,1.96952,1.9687,1.9687,8000000.0
2008-04-08 21:52:00,1.96941,1.96943,1.9693,1.96937,10000000.0
2008-04-08 21:53:00,1.96913,1.96913,1.96879,1.96879,8000000.0
2008-04-08 21:54:00,1.9689,1.9689,1.9688,1.96882,9000000.0
2008-04-08 21:55:00,1.96866,1.96868,1.96826,1.96826,11000000.0
2008-04-08 21:56:00,1.96806,1.9682,1.96806,1.96812,5000000.0
2008-04-08 21:57:00,1.96797,1.96818,1.96797,1.96807,13000000.0
2008-04-08 21:58:00,1.96807,1.96817,1.96797,1.96801,16000000.0
2008-04-08 21:59:00,1.96817,1.96832,1.96806,1.96814,25000000.0
2008-04-08 22:00:00,1.96822,1.96822,1.96792,1.96792,12000000.0
2008-04-08 22:01:00,1.96793,1.96799,1.96788,1.96788,19000000.0
2008-04-08 22:02:00,1.96784,1.96784,1.96774,1.96774,11000000.0
2008-04-08 22:03:00,1.96701,1.96701,1.9666,1.96673,33000000.0
2008-04-08 22:04:00,1.96712,1.96723,1.96693,1.96693,11000000.0
2008-04-08 22:05:00,1.967,1.96705,1.9669,1.9669,16000000.0
2008-04-08 22:06:00,1.96701,1.96701,1.96672,1.96672,8000000.0
2008-04-08 22:07:00,1.96635,1.96635,1.96582,1.96582,15000000.0
2008-04-08 22:08:00,1.9649,1.96529,1.96433,1.96529,30000000.0
2008-04-08 22:09:00,1.96532,1.96561,1.96532,1.96561,13000000.0
2008-04-08 22:10:00,1.96578,1.96578,1.96544,1.96571,8000000.0
2008-04-08 22:11:00,1.96513,1.96513,1.96365,1.96365,11000000.0
2008-04-08 22:12:00,1.96328,1.9633,1.96312,1.96322,15000000.0
2008-04-08 22:13:00,1.96325,1.96334,1.96325,1.96329,10000000.0
2008-04-08 22:14:00,1.96331,1.96342,1.96331,1.96342,13000000.0
2008-04-08 22:15:00,1.96351,1.96361,1.96345,1.96345,9000000.0
2008-04-08 22:16:00,1.96349,1.96389,1.96349,1.96389,8000000.0
2008-04-08 22:17:00,1.96377,1.96405,1.96377,1.96405,16000000.0
2008-04-08 22:18:00,1.96409,1.96413,1.96405,1.96413,9000000.0
2008-04-08 22:20:00,1.96364,1.9638,1.96337,1.9635,7000000.0
2008-04-08 22:21:00,1.96397,1.96403,1.96396,1.96401,11000000.0
2008-04-08 22:22:00,1.96386,1.96386,1.9632,1.9632,11000000.0
2008-04-08 22:23:00,1.96403,1.9641,1.96403,1.96407,15000000.0
2008-04-08 22:24:00,1.96406,1.96425,1.96404,1.96404,10000000.0
2008-04-08 22:25:00,1.96417,1.96417,1.96406,1.96414,8000000.0
2008-04-08 22:26:00,1.96429,1.96451,1.96425,1.96451,6000000.0
2008-04-08 22:27:00,1.96452,1.96477,1.96452,1.96477,10000000.0
2008-04-08 22:28:00,1.9646,1.9646,1.96456,1.96456,3000000.0
2008-04-08 22:29:00,1.96422,1.96426,1.96413,1.96417,7000000.0
2008-04-08 22:30:00,1.96419,1.96446,1.96419,1.96426,11000000.0
2008-04-08 22:31:00,1.96434,1.96446,1.96434,1.96446,22000000.0
2008-04-08 22:32:00,1.96446,1.96456,1.96424,1.96431,7000000.0
2008-04-08 22:33:00,1.96419,1.96444,1.96416,1.9643,38000000.0
2008-04-08 22:34:00,1.96432,1.96436,1.96401,1.96429,47000000.0
2008-04-08 22:35:00,1.96434,1.96436,1.96428,1.96432,27000000.0
2008-04-08 22:36:00,1.96426,1.9645,1.96426,1.96439,6000000.0
2008-04-08 22:37:00,1.96365,1.96373,1.96352,1.96373,28000000.0
2008-04-08 22:38:00,1.96419,1.96436,1.96419,1.96424,15000000.0
2008-04-08 22:39:00,1.96402,1.96402,1.96389,1.96389,11000000.0
2008-04-08 22:40:00,1.96393,1.96409,1.96393,1.96398,9000000.0
2008-04-08 22:41:00,1.96399,1.96407,1.96399,1.96406,16000000.0
2008-04-08 22:42:00,1.96399,1.96412,1.96395,1.96397,9000000.0
2008-04-08 22:43:00,1.96402,1.96402,1.96393,1.964,11000000.0
2008-04-08 22:44:00,1.96409,1.96417,1.96409,1.96416,8000000.0
2008-04-08 22:45:00,1.96413,1.96415,1.96397,1.96397,12000000.0
2008-04-08 22:46:00,1.96388,1.96405,1.96388,1.96397,9000000.0
2008-04-08 22:47:00,1.96417,1.9646,1.96417,1.9646,16000000.0
2008-04-08 22:48:00,1.96479,1.96498,1.96479,1.96485,11000000.0
2008-04-08 22:49:00,1.96507,1.96556,1.96507,1.96553,12000000.0
2008-04-08 22:50:00,1.9654,1.9654,1.96446,1.96477,16000000.0
2008-04-08 22:51:00,1.96472,1.96485,1.96468,1.96472,10000000.0
2008-04-08 22:52:00,1.96475,1.96478,1.96473,1.96473,10000000.0
2008-04-08 22:53:00,1.96449,1.96449,1.96409,1.96418,8000000.0
2008-04-08 22:54:00,1.96428,1.96429,1.96411,1.96411,7000000.0
2008-04-08 22:55:00,1.96432,1.96453,1.96432,1.96452,9000000.0
2008-04-08 22:56:00,1.96459,1.96474,1.96459,1.9646,8000000.0
2008-04-08 22:57:00,1.96448,1.96465,1.96448,1.96465,7000000.0
2008-04-08 22:58:00,1.96465,1.96467,1.96455,1.96456,7000000.0
2008-04-08 22:59:00,1.96453,1.96454,1.96435,1.96435,9000000.0
2008-04-08 23:00:00,1.96417,1.96417,1.96393,1.96393,12000000.0
2008-04-08 23:01:00,1.96397,1.96403,1.9634,1.9634,9000000.0
2008-04-08 23:02:00,1.96369,1.96418,1.96369,1.96418,7000000.0
2008-04-08 23:03:00,1.96392,1.96398,1.96387,1.96398,12000000.0
2008-04-08 23:04:00,1.96389,1.96389,1.96367,1.9637,6000000.0
2008-04-08 23:05:00,1.96365,1.96397,1.96365,1.96397,11000000.0
2008-04-08 23:06:00,1.96413,1.96443,1.96413,1.96432,8000000.0
2008-04-08 23:07:00,1.96464,1.96487,1.96464,1.96487,8000000.0
2008-04-08 23:08:00,1.96473,1.96482,1.96433,1.96458,15000000.0
2008-04-08 23:09:00,1.96512,1.96512,1.96473,1.96473,7000000.0
2008-04-08 23:10:00,1.96465,1.96465,1.9642,1.9642,8000000.0
2008-04-08 23:11:00,1.96433,1.96435,1.96421,1.96421,8000000.0
2008-04-08 23:12:00,1.96423,1.96423,1.96343,1.9635,8000000.0
2008-04-08 23:13:00,1.96338,1.96393,1.96338,1.96393,7000000.0
2008-04-08 23:14:00,1.96409,1.96409,1.96357,1.96358,9000000.0
2008-04-08 23:15:00,1.96353,1.96353,1.96347,1.96352,8000000.0
2008-04-08 23:16:00,1.96348,1.96348,1.96335,1.96335,9000000.0
2008-04-08 23:17:00,1.9633,1.9633,1.96324,1.96326,11000000.0
2008-04-08 23:18:00,1.96319,1.96319,1.96286,1.96286,9000000.0
2008-04-08 23:19:00,1.96242,1.96242,1.96194,1.9624,8000000.0
2008-04-08 23:20:00,1.9623,1.96232,1.96195,1.96232,8000000.0
2008-04-08 23:21:00,1.96229,1.96229,1.96189,1.9621,7000000.0
2008-04-08 23:22:00,1.96224,1.96237,1.96221,1.96221,7000000.0
2008-04-08 23:23:00,1.96221,1.96221,1.96201,1.96206,7000000.0
2008-04-08 23:24:00,1.962,1.96214,1.9618,1.96213,9000000.0
2008-04-08 23:25:00,1.96233,1.96261,1.96233,1.96252,10000000.0
2008-04-08 23:26:00,1.96248,1.96277,1.96248,1.96277,5000000.0
2008-04-08 23:27:00,1.96281,1.96281,1.96268,1.96274,8000000.0
2008-04-08 23:28:00,1.96252,1.96252,1.96237,1.96239,8000000.0
2008-04-08 23:29:00,1.96261,1.96285,1.96261,1.96285,25000000.0
2008-04-08 23:30:00,1.96299,1.96315,1.96299,1.96313,16000000.0
2008-04-08 23:31:00,1.96302,1.96304,1.96296,1.96302,14000000.0
2008-04-08 23:32:00,1.96302,1.96302,1.96274,1.96274,9000000.0
2008-04-08 23:33:00,1.96279,1.96297,1.96279,1.96296,8000000.0
2008-04-08 23:34:00,1.96324,1.96324,1.96276,1.96281,9000000.0
2008-04-08 23:35:00,1.9632,1.96329,1.9632,1.96327,12000000.0
2008-04-08 23:36:00,1.96322,1.96331,1.96308,1.9633,9000000.0
2008-04-08 23:37:00,1.96317,1.9633,1.96317,1.96324,8000000.0
2008-04-08 23:38:00,1.96324,1.9634,1.96306,1.9634,8000000.0
2008-04-08 23:39:00,1.96335,1.96348,1.96308,1.96308,11000000.0
2008-04-08 23:40:00,1.9625,1.96258,1.96217,1.96217,21000000.0
2008-04-08 23:41:00,1.96253,1.96267,1.96253,1.96253,8000000.0
2008-04-08 23:42:00,1.96263,1.96279,1.96263,1.96279,19000000.0
2008-04-08 23:43:00,1.96284,1.96286,1.9628,1.96283,8000000.0
2008-04-08 23:44:00,1.96274,1.96283,1.9626,1.96273,8000000.0
2008-04-08 23:45:00,1.96275,1.96279,1.96259,1.96259,7000000.0
2008-04-08 23:46:00,1.96262,1.96262,1.9619,1.96201,8000000.0
2008-04-08 23:47:00,1.96253,1.96271,1.96253,1.96257,11000000.0
2008-04-08 23:48:00,1.96262,1.96271,1.96261,1.96265,8000000.0
2008-04-08 23:49:00,1.96204,1.96282,1.96193,1.96282,9000000.0
2008-04-08 23:50:00,1.96265,1.96265,1.96205,1.96227,8000000.0
2008-04-08 23:51:00,1.96241,1.96241,1.96198,1.96198,10000000.0
2008-04-08 23:52:00,1.96109,1.9613,1.96091,1.9613,7000000.0
2008-04-08 23:53:00,1.96182,1.9622,1.96181,1.96181,10000000.0
2008-04-08 23:54:00,1.96143,1.96173,1.96097,1.96097,7000000.0
2008-04-08 23:55:00,1.96057,1.96119,1.96053,1.96103,9000000.0
2008-04-08 23:56:00,1.96115,1.96162,1.96115,1.96153,12000000.0
2008-04-08 23:57:00,1.96175,1.96182,1.96161,1.96161,25000000.0
2008-04-08 23:58:00,1.96164,1.96166,1.96146,1.96146,8000000.0
2008-04-08 23:59:00,1.96166,1.96166,1.96133,1.96148,18000000.0
2008-04-09 00:00:00,1.9615,1.96156,1.96129,1.96129,7000000.0
2008-04-09 00:01:00,1.96148,1.96186,1.96148,1.96182,8000000.0
2008-04-09 00:02:00,1.96183,1.96183,1.96095,1.96095,9000000.0
2008-04-09 00:03:00,1.96126,1.96126,1.96087,1.96087,12000000.0
2008-04-09 00:04:00,1.96076,1.96076,1.96046,1.96046,10000000.0
2008-04-09 00:05:00,1.96063,1.96089,1.96041,1.96089,9000000.0
2008-04-09 00:06:00,1.96108,1.96108,1.96094,1.96097,8000000.0
2008-04-09 00:07:00,1.96081,1.96081,1.96041,1.96073,9000000.0
2008-04-09 00:08:00,1.9606,1.96068,1.96057,1.96057,8000000.0
2008-04-09 00:09:00,1.96071,1.96085,1.96052,1.96057,9000000.0
2008-04-09 00:10:00,1.96051,1.96113,1.96051,1.96057,23000000.0
2008-04-09 00:11:00,1.96072,1.96082,1.96059,1.96073,11000000.0
2008-04-09 00:12:00,1.96102,1.96164,1.96102,1.96157,9000000.0
2008-04-09 00:13:00,1.96188,1.96226,1.96188,1.96223,8000000.0
2008-04-09 00:14:00,1.96296,1.96328,1.96296,1.96321,7000000.0
2008-04-09 00:15:00,1.96275,1.96317,1.96255,1.96317,7000000.0
2008-04-09 00:16:00,1.96321,1.96347,1.96319,1.96319,9000000.0
2008-04-09 00:17:00,1.96313,1.96343,1.96313,1.96318,7000000.0
2008-04-09 00:18:00,1.96302,1.96302,1.96283,1.96285,8000000.0
2008-04-09 00:19:00,1.96308,1.96319,1.96305,1.96319,6000000.0
2008-04-09 00:20:00,1.9633,1.96346,1.96325,1.96325,10000000.0
2008-04-09 00:21:00,1.96338,1.96338,1.96313,1.96314,8000000.0
2008-04-09 00:22:00,1.96305,1.96326,1.96305,1.9632,8000000.0
2008-04-09 00:23:00,1.96323,1.96344,1.96323,1.96339,7000000.0
2008-04-09 00:24:00,1.96362,1.96387,1.96362,1.96387,8000000.0
2008-04-09 00:25:00,1.9637,1.9637,1.96355,1.96355,11000000.0
2008-04-09 00:26:00,1.96423,1.96465,1.96412,1.96465,7000000.0
2008-04-09 00:27:00,1.96439,1.96439,1.96418,1.96418,10000000.0
2008-04-09 00:28:00,1.96428,1.96471,1.96427,1.96449,8000000.0
2008-04-09 00:29:00,1.96403,1.96461,1.96394,1.96398,10000000.0
2008-04-09 00:30:00,1.96469,1.96607,1.96469,1.96607,8000000.0
2008-04-09 00:31:00,1.9658,1.9658,1.9652,1.9652,7000000.0
2008-04-09 00:32:00,1.96437,1.96437,1.96389,1.96424,7000000.0
2008-04-09 00:33:00,1.96432,1.96432,1.96394,1.964,9000000.0
2008-04-09 00:34:00,1.96392,1.96395,1.96373,1.96383,23000000.0
2008-04-09 00:35:00,1.96385,1.96418,1.96385,1.96418,7000000.0
2008-04-09 00:36:00,1.96457,1.96461,1.96449,1.96451,9000000.0
2008-04-09 00:37:00,1.96281,1.9652,1.96281,1.9652,8000000.0
2008-04-09 00:38:00,1.96535,1.96596,1.96535,1.96596,7000000.0
2008-04-09 00:39:00,1.96628,1.96651,1.96628,1.96639,7000000.0
2008-04-09 00:40:00,1.96616,1.96671,1.96616,1.96671,7000000.0
2008-04-09 00:41:00,1.9669,1.967,1.96673,1.96693,10000000.0
2008-04-09 00:42:00,1.96608,1.96608,1.96531,1.96555,8000000.0
2008-04-09 00:43:00,1.96551,1.96561,1.96547,1.96561,5000000.0
2008-04-09 00:44:00,1.96578,1.9658,1.96514,1.96565,11000000.0
2008-04-09 00:45:00,1.9657,1.96602,1.96568,1.96599,16000000.0
2008-04-09 00:46:00,1.96615,1.9662,1.96605,1.9662,10000000.0
2008-04-09 00:47:00,1.96656,1.96672,1.96656,1.96671,7000000.0
2008-04-09 00:48:00,1.9664,1.9664,1.96579,1.96579,8000000.0
2008-04-09 00:49:00,1.96583,1.96598,1.96576,1.96597,10000000.0
2008-04-09 00:50:00,1.96582,1.96582,1.96571,1.96571,10000000.0
2008-04-09 00:51:00,1.9657,1.9657,1.96559,1.96564,8000000.0
2008-04-09 00:52:00,1.96552,1.96568,1.96537,1.96537,7000000.0
2008-04-09 00:53:00,1.96544,1.96585,1.96544,1.96578,11000000.0
2008-04-09 00:54:00,1.96597,1.9661,1.9659,1.9661,10000000.0
2008-04-09 00:55:00,1.96628,1.96652,1.96612,1.96652,7000000.0
2008-04-09 00:56:00,1.96652,1.96657,1.9664,1.96657,11000000.0
2008-04-09 00:57:00,1.96666,1.96675,1.96664,1.96664,8000000.0
2008-04-09 00:58:00,1.96658,1.96666,1.96654,1.96654,10000000.0
2008-04-09 00:59:00,1.9662,1.9662,1.96581,1.96607,7000000.0
2008-04-09 01:00:00,1.96654,1.96654,1.96626,1.96631,19000000.0
2008-04-09 01:01:00,1.96633,1.96647,1.96616,1.96616,12000000.0
2008-04-09 01:02:00,1.96622,1.96648,1.96622,1.96626,8000000.0
2008-04-09 01:03:00,1.96642,1.96678,1.9663,1.96678,7000000.0
2008-04-09 01:04:00,1.9669,1.96714,1.96679,1.96679,8000000.0
2008-04-09 01:05:00,1.96607,1.96607,1.96591,1.96599,7000000.0
2008-04-09 01:06:00,1.96665,1.96665,1.96654,1.96663,8000000.0
2008-04-09 01:07:00,1.96657,1.96659,1.96631,1.96659,10000000.0
2008-04-09 01:08:00,1.96653,1.96671,1.96645,1.96671,10000000.0
2008-04-09 01:09:00,1.96678,1.96701,1.96665,1.96701,8000000.0
2008-04-09 01:10:00,1.96698,1.96699,1.96659,1.96665,10000000.0
2008-04-09 01:11:00,1.96666,1.96678,1.96665,1.96669,11000000.0
2008-04-09 01:12:00,1.96682,1.96682,1.96672,1.96672,8000000.0
2008-04-09 01:13:00,1.96662,1.96664,1.96644,1.96658,8000000.0
2008-04-09 01:14:00,1.96655,1.96655,1.9658,1.9658,10000000.0
2008-04-09 01:15:00,1.96526,1.96562,1.96526,1.96532,10000000.0
2008-04-09 01:16:00,1.96579,1.96594,1.96573,1.96573,8000000.0
2008-04-09 01:17:00,1.96562,1.96579,1.96534,1.96554,11000000.0
2008-04-09 01:18:00,1.96597,1.96597,1.96574,1.9659,8000000.0
2008-04-09 01:19:00,1.96607,1.96619,1.96591,1.96605,11000000.0
2008-04-09 01:20:00,1.96628,1.96648,1.96628,1.96648,13000000.0
2008-04-09 01:21:00,1.96619,1.96642,1.96619,1.96642,7000000.0
2008-04-09 01:22:00,1.96635,1.96671,1.96635,1.96659,7000000.0
2008-04-09 01:23:00,1.96626,1.96636,1.96604,1.96608,8000000.0
2008-04-09 01:24:00,1.966,1.96608,1.96595,1.96595,7000000.0
2008-04-09 01:25:00,1.96588,1.96588,1.96578,1.9658,9000000.0
2008-04-09 01:26:00,1.9658,1.96581,1.96543,1.96556,14000000.0
2008-04-09 01:27:00,1.96564,1.96567,1.96561,1.96567,15000000.0
2008-04-09 01:28:00,1.96518,1.96518,1.96452,1.96507,9000000.0
2008-04-09 01:29:00,1.96497,1.96566,1.96497,1.96566,10000000.0
2008-04-09 01:30:00,1.96562,1.96562,1.96546,1.96546,10000000.0
2008-04-09 01:31:00,1.96556,1.96563,1.96548,1.9656,7000000.0
2008-04-09 01:32:00,1.96577,1.96586,1.96566,1.96586,18000000.0
2008-04-09 01:33:00,1.96611,1.96635,1.96604,1.96635,20000000.0
2008-04-09 01:34:00,1.96596,1.9661,1.96581,1.96591,16000000.0
2008-04-09 01:35:00,1.96649,1.96688,1.96649,1.96688,8000000.0
2008-04-09 01:36:00,1.96685,1.9669,1.96678,1.96678,9000000.0
2008-04-09 01:37:00,1.96684,1.96684,1.96654,1.96669,7000000.0
2008-04-09 01:38:00,1.96671,1.96671,1.96573,1.96653,12000000.0
2008-04-09 01:39:00,1.96683,1.96683,1.96668,1.96672,12000000.0
2008-04-09 01:40:00,1.96641,1.96641,1.96566,1.96566,7000000.0
2008-04-09 01:41:00,1.9657,1.96594,1.96539,1.96539,11000000.0
2008-04-09 01:42:00,1.96609,1.96609,1.96602,1.96606,7000000.0
2008-04-09 01:43:00,1.96613,1.96637,1.96599,1.96634,8000000.0
2008-04-09 01:44:00,1.96642,1.96648,1.96638,1.96638,7000000.0
2008-04-09 01:45:00,1.96636,1.96636,1.966,1.966,7000000.0
2008-04-09 01:46:00,1.96578,1.96644,1.96578,1.96644,7000000.0
2008-04-09 01:47:00,1.96592,1.96592,1.96567,1.96577,14000000.0
2008-04-09 01:48:00,1.96598,1.96645,1.96588,1.96645,7000000.0
2008-04-09 01:49:00,1.96638,1.96638,1.96589,1.96589,8000000.0
2008-04-09 01:50:00,1.96594,1.96594,1.96512,1.96512,10000000.0
2008-04-09 01:51:00,1.96557,1.96567,1.9654,1.96567,16000000.0
2008-04-09 01:52:00,1.96574,1.96611,1.96574,1.96611,13000000.0
2008-04-09 01:53:00,1.96637,1.96658,1.96629,1.96658,7000000.0
2008-04-09 01:54:00,1.96672,1.96672,1.9663,1.9663,9000000.0
2008-04-09 01:55:00,1.96617,1.96664,1.96617,1.96654,12000000.0
2008-04-09 01:56:00,1.96659,1.96666,1.96614,1.96618,17000000.0
2008-04-09 01:57:00,1.96619,1.96619,1.96608,1.96618,13000000.0
2008-04-09 01:58:00,1.96644,1.96662,1.96644,1.96662,10000000.0
2008-04-09 01:59:00,1.9668,1.96696,1.9668,1.96689,9000000.0
2008-04-09 02:00:00,1.9667,1.9667,1.96626,1.96636,11000000.0
2008-04-09 02:01:00,1.96624,1.96682,1.96624,1.96682,8000000.0
2008-04-09 02:02:00,1.96706,1.96719,1.96694,1.96694,9000000.0
2008-04-09 02:03:00,1.96715,1.96817,1.96553,1.96749,10000000.0
2008-04-09 02:04:00,1.96681,1.96689,1.96671,1.96676,9000000.0
2008-04-09 02:05:00,1.96688,1.967,1.96681,1.96692,10000000.0
2008-04-09 02:06:00,1.96673,1.96696,1.96672,1.96692,8000000.0
2008-04-09 02:07:00,1.9672,1.96742,1.96717,1.96742,8000000.0
2008-04-09 02:08:00,1.96758,1.96808,1.96758,1.96808,10000000.0
2008-04-09 02:09:00,1.9683,1.96887,1.9683,1.96887,7000000.0
2008-04-09 02:10:00,1.96897,1.96897,1.96785,1.96785,8000000.0
2008-04-09 02:11:00,1.96792,1.96792,1.96728,1.96745,8000000.0
2008-04-09 02:12:00,1.96738,1.96738,1.96701,1.96713,7000000.0
2008-04-09 02:13:00,1.96751,1.9678,1.96751,1.96778,7000000.0
2008-04-09 02:14:00,1.96832,1.96878,1.96832,1.96878,7000000.0
2008-04-09 02:15:00,1.96901,1.96927,1.96891,1.96917,8000000.0
2008-04-09 02:16:00,1.96972,1.96986,1.96949,1.96971,9000000.0
2008-04-09 02:17:00,1.96983,1.96984,1.96965,1.96984,9000000.0
2008-04-09 02:18:00,1.96974,1.97006,1.96974,1.97006,11000000.0
2008-04-09 02:19:00,1.97019,1.97053,1.97008,1.97053,11000000.0
2008-04-09 02:20:00,1.971,1.97113,1.97089,1.97091,9000000.0
2008-04-09 02:21:00,1.97097,1.97099,1.97085,1.97093,7000000.0
2008-04-09 02:22:00,1.97096,1.97171,1.97096,1.97171,8000000.0
2008-04-09 02:23:00,1.9714,1.97192,1.97138,1.97192,10000000.0
2008-04-09 02:24:00,1.97226,1.97254,1.9722,1.9722,8000000.0
2008-04-09 02:25:00,1.97181,1.97245,1.97168,1.97168,11000000.0
2008-04-09 02:26:00,1.9712,1.97132,1.97106,1.97132,7000000.0
2008-04-09 02:27:00,1.97166,1.97176,1.97143,1.97143,9000000.0
2008-04-09 02:28:00,1.97144,1.97152,1.97144,1.97152,7000000.0
2008-04-09 02:29:00,1.97154,1.97174,1.97151,1.97174,7000000.0
2008-04-09 02:30:00,1.97177,1.97197,1.97173,1.97197,10000000.0
2008-04-09 02:31:00,1.97202,1.97232,1.97187,1.97232,8000000.0
2008-04-09 02:32:00,1.97336,1.9735,1.97328,1.97338,7000000.0
2008-04-09 02:33:00,1.97289,1.97328,1.97282,1.97282,8000000.0
2008-04-09 02:34:00,1.97315,1.97393,1.97315,1.97393,7000000.0
2008-04-09 02:35:00,1.97416,1.97416,1.97373,1.97373,11000000.0
2008-04-09 02:36:00,1.97325,1.97325,1.97286,1.97293,7000000.0
2008-04-09 02:37:00,1.97309,1.97356,1.97305,1.97356,7000000.0
2008-04-09 02:38:00,1.97364,1.97364,1.97307,1.97307,5000000.0
2008-04-09 02:39:00,1.97288,1.97294,1.97283,1.97284,8000000.0
2008-04-09 02:40:00,1.97298,1.97302,1.97285,1.97288,7000000.0
2008-04-09 02:41:00,1.97279,1.97279,1.97256,1.97256,8000000.0
2008-04-09 02:42:00,1.97248,1.97276,1.97234,1.97276,7000000.0
2008-04-09 02:43:00,1.97285,1.97288,1.97276,1.97284,9000000.0
2008-04-09 02:44:00,1.97267,1.97267,1.9724,1.97241,7000000.0
2008-04-09 02:45:00,1.97219,1.97233,1.97208,1.97222,8000000.0
2008-04-09 02:46:00,1.97203,1.97218,1.97203,1.97215,7000000.0
2008-04-09 02:47:00,1.97219,1.97241,1.97205,1.97241,11000000.0
2008-04-09 02:48:00,1.97234,1.97274,1.97234,1.97254,11000000.0
2008-04-09 02:49:00,1.97297,1.97319,1.97297,1.97319,11000000.0
2008-04-09 02:50:00,1.97321,1.9734,1.97321,1.97323,7000000.0
2008-04-09 02:51:00,1.97322,1.97322,1.97259,1.97286,8000000.0
2008-04-09 02:52:00,1.97274,1.97292,1.97274,1.97286,7000000.0
2008-04-09 02:53:00,1.97229,1.97229,1.9713,1.9713,8000000.0
2008-04-09 02:54:00,1.97089,1.97159,1.97089,1.97159,7000000.0
2008-04-09 02:55:00,1.9717,1.97172,1.97147,1.97154,8000000.0
2008-04-09 02:56:00,1.97172,1.97172,1.97134,1.97134,10000000.0
2008-04-09 02:57:00,1.97111,1.97115,1.97094,1.97115,8000000.0
2008-04-09 02:58:00,1.97113,1.97113,1.97093,1.97097,7000000.0
2008-04-09 02:59:00,1.97097,1.97113,1.97093,1.97113,9000000.0
2008-04-09 03:00:00,1.97135,1.97147,1.97135,1.97142,7000000.0
2008-04-09 03:01:00,1.97149,1.97156,1.97141,1.97156,8000000.0
2008-04-09 03:02:00,1.97151,1.97151,1.97128,1.97128,8000000.0
2008-04-09 03:03:00,1.97134,1.97143,1.97134,1.97139,7000000.0
2008-04-09 03:04:00,1.97134,1.97134,1.97116,1.97116,7000000.0
2008-04-09 03:05:00,1.97139,1.97167,1.97138,1.97153,8000000.0
2008-04-09 03:06:00,1.97121,1.97141,1.97115,1.97115,10000000.0
2008-04-09 03:07:00,1.97121,1.97132,1.97118,1.97132,8000000.0
2008-04-09 03:08:00,1.97132,1.97153,1.97132,1.97141,7000000.0
2008-04-09 03:09:00,1.97177,1.97209,1.97177,1.97209,8000000.0
2008-04-09 03:10:00,1.97195,1.97206,1.97191,1.97201,10000000.0
2008-04-09 03:11:00,1.97202,1.97202,1.97184,1.97194,10000000.0
2008-04-09 03:12:00,1.97167,1.97178,1.97164,1.97178,5000000.0
2008-04-09 03:13:00,1.9718,1.97196,1.97169,1.97169,11000000.0
2008-04-09 03:14:00,1.97184,1.97227,1.97184,1.97227,8000000.0
2008-04-09 03:15:00,1.97232,1.97232,1.97195,1.97217,7000000.0
2008-04-09 03:16:00,1.97209,1.97231,1.97209,1.97224,8000000.0
2008-04-09 03:17:00,1.97228,1.97233,1.9717,1.9722,11000000.0
2008-04-09 03:18:00,1.97216,1.97217,1.972,1.9721,10000000.0
2008-04-09 03:19:00,1.97202,1.97202,1.97181,1.97187,7000000.0
2008-04-09 03:20:00,1.97197,1.97236,1.97197,1.97236,10000000.0
2008-04-09 03:21:00,1.97261,1.97261,1.97211,1.97231,7000000.0
2008-04-09 03:22:00,1.97247,1.97247,1.97217,1.97241,8000000.0
2008-04-09 03:23:00,1.97221,1.97233,1.97215,1.9723,7000000.0
2008-04-09 03:24:00,1.97229,1.97265,1.97219,1.97265,10000000.0
2008-04-09 03:25:00,1.97289,1.97429,1.97289,1.97429,8000000.0
2008-04-09 03:26:00,1.97413,1.97413,1.97296,1.97296,7000000.0
2008-04-09 03:27:00,1.97294,1.97311,1.97291,1.97309,8000000.0
2008-04-09 03:28:00,1.97293,1.97293,1.97263,1.97272,8000000.0
2008-04-09 03:29:00,1.97255,1.97268,1.97239,1.97254,11000000.0
2008-04-09 03:30:00,1.97278,1.9738,1.97278,1.9738,8000000.0
2008-04-09 03:31:00,1.97465,1.97483,1.97465,1.97481,9000000.0
2008-04-09 03:32:00,1.97482,1.9756,1.97482,1.9756,6000000.0
2008-04-09 03:33:00,1.97568,1.97575,1.9754,1.9754,7000000.0
2008-04-09 03:34:00,1.97516,1.97516,1.97477,1.97477,9000000.0
2008-04-09 03:35:00,1.97487,1.97524,1.97486,1.97521,10000000.0
2008-04-09 03:36:00,1.97514,1.97521,1.97469,1.97471,7000000.0
2008-04-09 03:37:00,1.97433,1.97436,1.97394,1.97427,9000000.0
2008-04-09 03:38:00,1.97458,1.97496,1.97458,1.97495,7000000.0
2008-04-09 03:39:00,1.97546,1.97595,1.97546,1.97595,8000000.0
2008-04-09 03:40:00,1.97603,1.97603,1.97548,1.97548,11000000.0
2008-04-09 03:41:00,1.97559,1.97559,1.97538,1.97541,10000000.0
2008-04-09 03:42:00,1.97529,1.97544,1.97529,1.97531,9000000.0
2008-04-09 03:43:00,1.97538,1.97538,1.97504,1.97505,7000000.0
2008-04-09 03:44:00,1.97536,1.97541,1.97536,1.97541,2000000.0
2008-04-09 03:45:00,1.97544,1.97544,1.97514,1.97538,8000000.0
2008-04-09 03:46:00,1.97538,1.97538,1.97508,1.97518,8000000.0
2008-04-09 03:47:00,1.97532,1.97532,1.9751,1.9751,7000000.0
2008-04-09 03:48:00,1.97532,1.97564,1.97532,1.97564,11000000.0
2008-04-09 03:49:00,1.97562,1.97585,1.97562,1.97584,8000000.0
2008-04-09 03:50:00,1.9755,1.97557,1.97503,1.97557,7000000.0
2008-04-09 03:51:00,1.97561,1.97561,1.97525,1.97551,9000000.0
2008-04-09 03:52:00,1.97562,1.97571,1.97559,1.97571,8000000.0
2008-04-09 03:53:00,1.97579,1.97606,1.97579,1.97595,10000000.0
2008-04-09 03:54:00,1.97589,1.97589,1.97582,1.97587,11000000.0
2008-04-09 03:55:00,1.97572,1.97572,1.97532,1.9755,7000000.0
2008-04-09 03:56:00,1.97532,1.97564,1.97532,1.97563,10000000.0
2008-04-09 03:57:00,1.97558,1.97578,1.97554,1.97554,8000000.0
2008-04-09 03:58:00,1.97524,1.97537,1.97515,1.97532,8000000.0
2008-04-09 03:59:00,1.97504,1.97504,1.97486,1.97486,7000000.0
2008-04-09 04:00:00,1.97502,1.97509,1.97487,1.97497,10000000.0
2008-04-09 04:01:00,1.97491,1.97498,1.97483,1.97485,7000000.0
2008-04-09 04:02:00,1.97485,1.97507,1.97478,1.97497,8000000.0
2008-04-09 04:03:00,1.97481,1.97487,1.9747,1.9747,8000000.0
2008-04-09 04:04:00,1.97453,1.97453,1.97406,1.97406,8000000.0
2008-04-09 04:05:00,1.97362,1.97362,1.97112,1.97112,9000000.0
2008-04-09 04:06:00,1.97412,1.97412,1.97379,1.97398,8000000.0
2008-04-09 04:07:00,1.97406,1.97406,1.97352,1.97352,11000000.0
2008-04-09 04:08:00,1.9735,1.97359,1.97342,1.97342,7000000.0
2008-04-09 04:09:00,1.97318,1.97343,1.97318,1.97328,8000000.0
2008-04-09 04:10:00,1.97405,1.97405,1.97346,1.97374,10000000.0
2008-04-09 04:11:00,1.97337,1.97364,1.97337,1.97364,7000000.0
2008-04-09 04:12:00,1.97363,1.97363,1.97312,1.97354,8000000.0
2008-04-09 04:13:00,1.97364,1.97399,1.97364,1.97388,8000000.0
2008-04-09 04:14:00,1.97403,1.9741,1.974,1.97405,7000000.0
2008-04-09 04:15:00,1.97402,1.97402,1.97381,1.97381,7000000.0
2008-04-09 04:16:00,1.97392,1.97408,1.97384,1.97408,7000000.0
2008-04-09 04:17:00,1.9741,1.9744,1.9741,1.97435,8000000.0
2008-04-09 04:18:00,1.97439,1.97465,1.97433,1.97465,6000000.0
2008-04-09 04:19:00,1.97468,1.97492,1.97468,1.97492,7000000.0
2008-04-09 04:20:00,1.97477,1.97496,1.97468,1.97477,10000000.0
2008-04-09 04:21:00,1.97462,1.97466,1.97447,1.97447,8000000.0
2008-04-09 04:22:00,1.97457,1.97457,1.97395,1.97395,9000000.0
2008-04-09 04:23:00,1.97385,1.97385,1.97366,1.97383,7000000.0
2008-04-09 04:24:00,1.97383,1.97383,1.97354,1.97354,9000000.0
2008-04-09 04:25:00,1.97348,1.97348,1.97234,1.97234,11000000.0
2008-04-09 04:26:00,1.97224,1.97262,1.97224,1.9726,7000000.0
2008-04-09 04:27:00,1.97296,1.97296,1.9725,1.9725,8000000.0
2008-04-09 04:28:00,1.9724,1.97263,1.9724,1.97263,7000000.0
2008-04-09 04:29:00,1.9727,1.97275,1.97253,1.97261,8000000.0
2008-04-09 04:30:00,1.97241,1.97241,1.97192,1.97211,9000000.0
2008-04-09 04:31:00,1.97208,1.97217,1.97191,1.97191,10000000.0
2008-04-09 04:32:00,1.97181,1.97188,1.97132,1.97148,9000000.0
2008-04-09 04:33:00,1.97187,1.97187,1.97165,1.97165,8000000.0
2008-04-09 04:34:00,1.97162,1.97178,1.97157,1.97178,7000000.0
2008-04-09 04:35:00,1.972,1.972,1.972,1.972,8000000.0
2008-04-09 04:36:00,1.97186,1.97203,1.97186,1.97199,8000000.0
2008-04-09 04:37:00,1.97208,1.9722,1.97208,1.97214,5000000.0
2008-04-09 04:38:00,1.97229,1.97239,1.97223,1.97239,9000000.0
2008-04-09 04:39:00,1.97242,1.97242,1.97228,1.97235,9000000.0
2008-04-09 04:40:00,1.97236,1.97237,1.97207,1.97207,7000000.0
2008-04-09 04:41:00,1.97177,1.97177,1.97142,1.97142,8000000.0
2008-04-09 04:42:00,1.97155,1.9716,1.97145,1.97152,7000000.0
2008-04-09 04:43:00,1.97129,1.97161,1.97105,1.97161,11000000.0
2008-04-09 04:44:00,1.97116,1.97119,1.97078,1.97078,9000000.0
2008-04-09 04:45:00,1.97165,1.97167,1.97153,1.97165,11000000.0
2008-04-09 04:46:00,1.97138,1.97161,1.97138,1.97161,7000000.0
2008-04-09 04:47:00,1.9713,1.9713,1.97104,1.9711,7000000.0
2008-04-09 04:48:00,1.97158,1.97179,1.97158,1.97158,7000000.0
2008-04-09 04:49:00,1.97178,1.97178,1.97118,1.97131,11000000.0
2008-04-09 04:50:00,1.97109,1.97118,1.97081,1.97081,9000000.0
2008-04-09 04:51:00,1.9713,1.97137,1.9712,1.9712,7000000.0
2008-04-09 04:52:00,1.97125,1.97148,1.97124,1.97142,10000000.0
2008-04-09 04:53:00,1.97119,1.97149,1.97107,1.97107,9000000.0
2008-04-09 04:54:00,1.97144,1.97144,1.97127,1.97127,8000000.0
2008-04-09 04:55:00,1.97144,1.97147,1.9713,1.97146,8000000.0
2008-04-09 04:56:00,1.97158,1.97188,1.97158,1.97188,7000000.0
2008-04-09 04:57:00,1.97156,1.97198,1.97156,1.97198,8000000.0
2008-04-09 04:58:00,1.97202,1.97202,1.97175,1.97175,8000000.0
2008-04-09 04:59:00,1.97164,1.97164,1.97141,1.97146,8000000.0
2008-04-09 05:00:00,1.97137,1.97168,1.97137,1.97168,7000000.0
2008-04-09 05:01:00,1.97187,1.97187,1.97167,1.97177,7000000.0
2008-04-09 05:02:00,1.97199,1.9721,1.97186,1.9721,7000000.0
2008-04-09 05:03:00,1.97215,1.97215,1.97202,1.97213,7000000.0
2008-04-09 05:04:00,1.97191,1.97222,1.97191,1.97213,7000000.0
2008-04-09 05:05:00,1.97185,1.9721,1.97185,1.9721,8000000.0
2008-04-09 05:06:00,1.97205,1.97229,1.97205,1.97216,7000000.0
2008-04-09 05:07:00,1.97224,1.97238,1.97211,1.97238,8000000.0
2008-04-09 05:08:00,1.97237,1.97237,1.97211,1.97213,10000000.0
2008-04-09 05:09:00,1.9724,1.97255,1.97232,1.97255,7000000.0
2008-04-09 05:10:00,1.97242,1.97242,1.97225,1.97231,7000000.0
2008-04-09 05:11:00,1.97258,1.9726,1.97232,1.97248,8000000.0
2008-04-09 05:12:00,1.97233,1.97244,1.97225,1.97227,11000000.0
2008-04-09 05:13:00,1.97222,1.97222,1.97194,1.97194,8000000.0
2008-04-09 05:14:00,1.97205,1.97273,1.97205,1.97273,7000000.0
2008-04-09 05:15:00,1.97286,1.97286,1.9725,1.9725,7000000.0
2008-04-09 05:16:00,1.97234,1.97234,1.97187,1.97187,7000000.0
2008-04-09 05:17:00,1.97186,1.9719,1.97174,1.9719,8000000.0
2008-04-09 05:18:00,1.97238,1.97238,1.97146,1.97146,8000000.0
2008-04-09 05:19:00,1.97188,1.97189,1.97163,1.97189,7000000.0
2008-04-09 05:20:00,1.97219,1.97239,1.97213,1.97239,5000000.0
2008-04-09 05:21:00,1.9724,1.97244,1.97234,1.97234,8000000.0
2008-04-09 05:22:00,1.97205,1.97233,1.97197,1.97233,7000000.0
2008-04-09 05:23:00,1.97235,1.97252,1.97235,1.97246,10000000.0
2008-04-09 05:24:00,1.97209,1.97209,1.97165,1.97188,8000000.0
2008-04-09 05:25:00,1.97184,1.97192,1.97184,1.97187,7000000.0
2008-04-09 05:26:00,1.97189,1.97189,1.97161,1.97176,7000000.0
2008-04-09 05:27:00,1.9716,1.97169,1.97152,1.97156,8000000.0
2008-04-09 05:28:00,1.97172,1.97176,1.97157,1.97164,9000000.0
2008-04-09 05:29:00,1.97177,1.97178,1.97155,1.97166,7000000.0
2008-04-09 05:30:00,1.97162,1.97176,1.97162,1.97164,10000000.0
2008-04-09 05:31:00,1.97146,1.97165,1.97132,1.97165,8000000.0
2008-04-09 05:32:00,1.97171,1.97187,1.97171,1.97181,8000000.0
2008-04-09 05:33:00,1.97197,1.97215,1.97187,1.97201,9000000.0
2008-04-09 05:34:00,1.97226,1.97228,1.97202,1.97228,8000000.0
2008-04-09 05:35:00,1.97218,1.97218,1.97165,1.97165,7000000.0
2008-04-09 05:36:00,1.9721,1.97235,1.9721,1.97229,9000000.0
2008-04-09 05:37:00,1.97202,1.97208,1.97197,1.97208,7000000.0
2008-04-09 05:38:00,1.97212,1.97237,1.97212,1.97229,9000000.0
2008-04-09 05:39:00,1.97233,1.97233,1.97216,1.97221,7000000.0
2008-04-09 05:40:00,1.97227,1.97228,1.97216,1.97227,7000000.0
2008-04-09 05:41:00,1.97218,1.97222,1.97212,1.9722,8000000.0
2008-04-09 05:42:00,1.97228,1.97234,1.97217,1.97228,7000000.0
2008-04-09 05:43:00,1.97227,1.97229,1.97205,1.9722,9000000.0
2008-04-09 05:44:00,1.97229,1.97229,1.97212,1.97222,6000000.0
2008-04-09 05:45:00,1.97209,1.97209,1.9717,1.97185,11000000.0
2008-04-09 05:46:00,1.97165,1.97165,1.97146,1.97164,7000000.0
2008-04-09 05:47:00,1.97165,1.9717,1.97159,1.97159,8000000.0
2008-04-09 05:48:00,1.97117,1.9713,1.97117,1.97128,6000000.0
2008-04-09 05:49:00,1.97183,1.97187,1.97168,1.97168,8000000.0
2008-04-09 05:50:00,1.97175,1.9719,1.97175,1.97176,9000000.0
2008-04-09 05:51:00,1.97166,1.97188,1.97166,1.97185,8000000.0
2008-04-09 05:52:00,1.97226,1.97226,1.97157,1.97193,8000000.0
2008-04-09 05:53:00,1.97173,1.97173,1.97155,1.97158,7000000.0
2008-04-09 05:54:00,1.97159,1.97166,1.97156,1.97165,10000000.0
2008-04-09 05:55:00,1.97173,1.97196,1.97172,1.97196,8000000.0
2008-04-09 05:56:00,1.9719,1.9721,1.9719,1.9721,7000000.0
2008-04-09 05:57:00,1.97217,1.97261,1.97217,1.97231,8000000.0
2008-04-09 05:58:00,1.97217,1.97226,1.97202,1.97222,9000000.0
2008-04-09 05:59:00,1.97218,1.97244,1.97199,1.97243,10000000.0
2008-04-09 06:00:00,1.97252,1.97301,1.97252,1.97301,8000000.0
2008-04-09 06:01:00,1.973,1.97301,1.97269,1.97301,7000000.0
2008-04-09 06:02:00,1.97315,1.97315,1.97296,1.97309,7000000.0
2008-04-09 06:03:00,1.97302,1.97309,1.97282,1.97282,8000000.0
2008-04-09 06:04:00,1.9727,1.97272,1.97223,1.97272,7000000.0
2008-04-09 06:05:00,1.9726,1.9726,1.97228,1.97239,7000000.0
2008-04-09 06:06:00,1.97211,1.9723,1.97201,1.9723,7000000.0
2008-04-09 06:07:00,1.97272,1.97272,1.97254,1.97254,7000000.0
2008-04-09 06:08:00,1.97244,1.97257,1.97244,1.97256,7000000.0
2008-04-09 06:09:00,1.97253,1.97259,1.97247,1.97256,8000000.0
2008-04-09 06:10:00,1.97301,1.97301,1.97218,1.97218,8000000.0
2008-04-09 06:11:00,1.97266,1.97266,1.97235,1.97241,8000000.0
2008-04-09 06:12:00,1.97229,1.97231,1.97207,1.97231,8000000.0
2008-04-09 06:13:00,1.9723,1.97237,1.97225,1.97235,8000000.0
2008-04-09 06:14:00,1.97213,1.9722,1.97206,1.97208,10000000.0
2008-04-09 06:15:00,1.97218,1.97227,1.97208,1.9721,8000000.0
2008-04-09 06:16:00,1.97212,1.97212,1.97197,1.97206,9000000.0
2008-04-09 06:17:00,1.97196,1.97196,1.97179,1.97183,7000000.0
2008-04-09 06:18:00,1.97171,1.97178,1.97155,1.97178,9000000.0
2008-04-09 06:19:00,1.97171,1.9722,1.97171,1.9722,7000000.0
2008-04-09 06:20:00,1.97259,1.97281,1.97258,1.97281,9000000.0
2008-04-09 06:21:00,1.97289,1.97289,1.97273,1.97282,8000000.0
2008-04-09 06:22:00,1.97283,1.97286,1.97265,1.97283,8000000.0
2008-04-09 06:23:00,1.97275,1.97275,1.97258,1.97266,8000000.0
2008-04-09 06:24:00,1.97279,1.97298,1.97268,1.97291,11000000.0
2008-04-09 06:25:00,1.97301,1.97301,1.97267,1.97267,11000000.0
2008-04-09 06:26:00,1.97291,1.97344,1.97291,1.97324,11000000.0
2008-04-09 06:27:00,1.97328,1.97368,1.97328,1.97365,7000000.0
2008-04-09 06:28:00,1.97366,1.97366,1.97323,1.97332,8000000.0
2008-04-09 06:29:00,1.97333,1.9735,1.97317,1.9735,8000000.0
2008-04-09 06:30:00,1.97373,1.97399,1.97373,1.97399,8000000.0
2008-04-09 06:31:00,1.97409,1.97426,1.974,1.97426,7000000.0
2008-04-09 06:32:00,1.97434,1.97448,1.97421,1.97439,7000000.0
2008-04-09 06:33:00,1.97444,1.97444,1.97391,1.97391,7000000.0
2008-04-09 06:34:00,1.97384,1.97403,1.97384,1.97403,7000000.0
2008-04-09 06:35:00,1.97399,1.97399,1.97372,1.97372,11000000.0
2008-04-09 06:36:00,1.97373,1.97376,1.9735,1.97376,7000000.0
2008-04-09 06:37:00,1.97382,1.97385,1.97371,1.97383,10000000.0
2008-04-09 06:38:00,1.9737,1.97384,1.97336,1.97336,10000000.0
2008-04-09 06:39:00,1.97329,1.97379,1.97329,1.97378,11000000.0
2008-04-09 06:40:00,1.97376,1.97376,1.97352,1.97363,9000000.0
2008-04-09 06:41:00,1.97356,1.9737,1.97353,1.97353,7000000.0
2008-04-09 06:42:00,1.9738,1.97396,1.97366,1.97396,11000000.0
2008-04-09 06:43:00,1.97383,1.9739,1.97369,1.97369,7000000.0
2008-04-09 06:44:00,1.97365,1.97365,1.97349,1.97362,8000000.0
2008-04-09 06:45:00,1.97373,1.97397,1.97368,1.97397,8000000.0
2008-04-09 06:46:00,1.97377,1.9739,1.97363,1.97373,10000000.0
2008-04-09 06:47:00,1.97369,1.97369,1.9733,1.9733,8000000.0
2008-04-09 06:48:00,1.97322,1.97337,1.97322,1.97323,7000000.0
2008-04-09 06:49:00,1.97325,1.97334,1.97318,1.97325,8000000.0
2008-04-09 06:50:00,1.9733,1.9733,1.97258,1.97325,10000000.0
2008-04-09 06:51:00,1.97346,1.97346,1.973,1.97302,10000000.0
2008-04-09 06:52:00,1.97331,1.97335,1.97317,1.97333,8000000.0
2008-04-09 06:53:00,1.97328,1.97354,1.97327,1.97341,8000000.0
2008-04-09 06:54:00,1.97362,1.97377,1.97362,1.97368,7000000.0
2008-04-09 06:55:00,1.97374,1.97378,1.9734,1.9734,7000000.0
2008-04-09 06:56:00,1.97339,1.97344,1.97317,1.97343,8000000.0
2008-04-09 06:57:00,1.97339,1.97369,1.97317,1.9736,7000000.0
2008-04-09 06:58:00,1.97365,1.9739,1.97358,1.9739,7000000.0
2008-04-09 06:59:00,1.97423,1.97423,1.97377,1.97387,7000000.0
2008-04-09 07:00:00,1.97376,1.97405,1.97376,1.97403,7000000.0
2008-04-09 07:01:00,1.97361,1.97386,1.97361,1.97386,7000000.0
2008-04-09 07:02:00,1.97385,1.97385,1.97341,1.97343,9000000.0
2008-04-09 07:03:00,1.9738,1.97429,1.9738,1.97429,7000000.0
2008-04-09 07:04:00,1.9743,1.9743,1.97376,1.97376,8000000.0
2008-04-09 07:05:00,1.9736,1.97368,1.97336,1.97368,11000000.0
2008-04-09 07:06:00,1.97354,1.9741,1.97354,1.97385,11000000.0
2008-04-09 07:07:00,1.97357,1.97364,1.97352,1.97364,11000000.0
2008-04-09 07:08:00,1.97373,1.97384,1.97367,1.9738,9000000.0
2008-04-09 07:09:00,1.97381,1.97391,1.97362,1.97391,8000000.0
2008-04-09 07:10:00,1.97395,1.9741,1.97395,1.97398,7000000.0
2008-04-09 07:11:00,1.97395,1.97403,1.97376,1.97403,10000000.0
2008-04-09 07:12:00,1.9741,1.97412,1.9738,1.9738,7000000.0
2008-04-09 07:13:00,1.97373,1.97386,1.97367,1.9738,8000000.0
2008-04-09 07:14:00,1.97384,1.97399,1.97384,1.97396,7000000.0
2008-04-09 07:15:00,1.97401,1.97404,1.97387,1.97391,10000000.0
2008-04-09 07:16:00,1.97394,1.97394,1.97322,1.97322,8000000.0
2008-04-09 07:17:00,1.97377,1.97396,1.9737,1.9737,11000000.0
2008-04-09 07:18:00,1.97356,1.97358,1.97346,1.97346,8000000.0
2008-04-09 07:19:00,1.97346,1.97376,1.97346,1.97368,8000000.0
2008-04-09 07:20:00,1.97391,1.97443,1.97376,1.97443,9000000.0
2008-04-09 07:21:00,1.97417,1.97417,1.97373,1.97373,10000000.0
2008-04-09 07:22:00,1.97359,1.97359,1.97338,1.97346,11000000.0
2008-04-09 07:23:00,1.97315,1.97327,1.97303,1.97303,7000000.0
2008-04-09 07:24:00,1.97349,1.97349,1.97307,1.9731,9000000.0
2008-04-09 07:25:00,1.97315,1.97315,1.97304,1.97308,8000000.0
2008-04-09 07:26:00,1.97312,1.97312,1.9728,1.97292,7000000.0
2008-04-09 07:27:00,1.97329,1.9739,1.97329,1.9739,7000000.0
2008-04-09 07:28:00,1.974,1.97414,1.974,1.97414,7000000.0
2008-04-09 07:29:00,1.97395,1.97419,1.97395,1.97405,8000000.0
2008-04-09 07:30:00,1.97409,1.9742,1.97393,1.97393,8000000.0
2008-04-09 07:31:00,1.97386,1.97397,1.97384,1.97389,7000000.0
2008-04-09 07:32:00,1.97393,1.97393,1.97367,1.97379,9000000.0
2008-04-09 07:33:00,1.97378,1.9739,1.97378,1.97385,8000000.0
2008-04-09 07:34:00,1.97381,1.97381,1.97361,1.97361,11000000.0
2008-04-09 07:35:00,1.97364,1.97364,1.97305,1.97305,8000000.0
2008-04-09 07:36:00,1.97298,1.97307,1.97214,1.97214,7000000.0
2008-04-09 07:37:00,1.9713,1.97151,1.9713,1.97135,7000000.0
2008-04-09 07:38:00,1.97106,1.9717,1.97067,1.9717,11000000.0
2008-04-09 07:39:00,1.9719,1.9719,1.9715,1.9715,7000000.0
2008-04-09 07:40:00,1.97136,1.97168,1.97115,1.97115,8000000.0
2008-04-09 07:41:00,1.9712,1.97122,1.97089,1.97089,9000000.0
2008-04-09 07:42:00,1.97099,1.97099,1.97075,1.97078,11000000.0
2008-04-09 07:43:00,1.97099,1.97112,1.97099,1.97102,7000000.0
2008-04-09 07:44:00,1.97113,1.97115,1.97103,1.97114,7000000.0
2008-04-09 07:45:00,1.97103,1.97107,1.9708,1.97081,7000000.0
2008-04-09 07:46:00,1.971,1.97126,1.971,1.97126,10000000.0
2008-04-09 07:47:00,1.97104,1.97121,1.971,1.97121,7000000.0
2008-04-09 07:48:00,1.97121,1.97169,1.97121,1.97166,8000000.0
2008-04-09 07:49:00,1.97171,1.97195,1.97167,1.97177,8000000.0
2008-04-09 07:50:00,1.97177,1.97177,1.97137,1.97137,7000000.0
2008-04-09 07:51:00,1.97062,1.97152,1.97044,1.97095,8000000.0
2008-04-09 07:52:00,1.9712,1.97145,1.9712,1.97145,10000000.0
2008-04-09 07:53:00,1.97132,1.97158,1.97132,1.97158,11000000.0
2008-04-09 07:54:00,1.97182,1.97194,1.97169,1.97183,9000000.0
2008-04-09 07:55:00,1.9723,1.9723,1.97209,1.97214,9000000.0
2008-04-09 07:56:00,1.97246,1.97246,1.97158,1.97158,9000000.0
2008-04-09 07:57:00,1.9721,1.97211,1.97192,1.97192,7000000.0
2008-04-09 07:58:00,1.97156,1.97156,1.97106,1.97136,7000000.0
2008-04-09 07:59:00,1.97112,1.97112,1.97047,1.97047,7000000.0
2008-04-09 08:00:00,1.9706,1.97103,1.9706,1.97103,8000000.0
2008-04-09 08:01:00,1.97133,1.97133,1.97081,1.97101,10000000.0
2008-04-09 08:02:00,1.97094,1.97094,1.97066,1.97066,7000000.0
2008-04-09 08:03:00,1.97061,1.97084,1.97055,1.97084,8000000.0
2008-04-09 08:04:00,1.97069,1.97069,1.96992,1.96992,8000000.0
2008-04-09 08:05:00,1.97007,1.97047,1.97007,1.97047,8000000.0
2008-04-09 08:06:00,1.97049,1.97054,1.97039,1.97054,7000000.0
2008-04-09 08:07:00,1.97001,1.97017,1.97001,1.97006,7000000.0
2008-04-09 08:08:00,1.97022,1.97058,1.97022,1.97058,7000000.0
2008-04-09 08:09:00,1.97077,1.97077,1.97042,1.97048,7000000.0
2008-04-09 08:10:00,1.97063,1.97084,1.97063,1.97079,7000000.0
2008-04-09 08:11:00,1.97095,1.9711,1.97076,1.97106,8000000.0
2008-04-09 08:12:00,1.97098,1.97108,1.97088,1.97091,9000000.0
2008-04-09 08:13:00,1.97032,1.9705,1.97032,1.9705,7000000.0
2008-04-09 08:14:00,1.97051,1.97081,1.97051,1.97081,9000000.0
2008-04-09 08:15:00,1.97063,1.97193,1.97063,1.97193,8000000.0
2008-04-09 08:16:00,1.97202,1.97202,1.97173,1.97183,11000000.0
2008-04-09 08:17:00,1.97174,1.97195,1.97174,1.97189,7000000.0
2008-04-09 08:18:00,1.97203,1.97211,1.97183,1.97186,9000000.0
2008-04-09 08:19:00,1.97142,1.97182,1.97142,1.97175,7000000.0
2008-04-09 08:20:00,1.97158,1.97183,1.97158,1.97182,8000000.0
2008-04-09 08:21:00,1.97183,1.97207,1.97183,1.97206,8000000.0
2008-04-09 08:22:00,1.97245,1.97248,1.97228,1.97248,8000000.0
2008-04-09 08:23:00,1.97258,1.97269,1.97216,1.97216,7000000.0
2008-04-09 08:24:00,1.97249,1.97256,1.97213,1.97213,7000000.0
2008-04-09 08:25:00,1.97211,1.97247,1.97211,1.97225,8000000.0
2008-04-09 08:26:00,1.97229,1.97245,1.97216,1.97216,7000000.0
2008-04-09 08:27:00,1.97253,1.97266,1.97244,1.97259,10000000.0
2008-04-09 08:28:00,1.97266,1.97282,1.97261,1.97265,7000000.0
2008-04-09 08:29:00,1.97278,1.97284,1.97266,1.97273,10000000.0
2008-04-09 08:30:00,1.97271,1.97277,1.97256,1.97264,7000000.0
2008-04-09 08:31:00,1.97261,1.97292,1.97261,1.97292,10000000.0
2008-04-09 08:32:00,1.97296,1.97304,1.97289,1.97289,8000000.0
2008-04-09 08:33:00,1.9732,1.97326,1.9726,1.9726,7000000.0
2008-04-09 08:34:00,1.97259,1.97322,1.97259,1.97322,9000000.0
2008-04-09 08:35:00,1.97328,1.97336,1.97316,1.97334,9000000.0
2008-04-09 08:36:00,1.97342,1.97349,1.97323,1.97331,8000000.0
2008-04-09 08:37:00,1.97322,1.97322,1.97293,1.97294,9000000.0
2008-04-09 08:38:00,1.9728,1.97299,1.97259,1.97298,10000000.0
2008-04-09 08:39:00,1.97294,1.9739,1.97294,1.9739,11000000.0
2008-04-09 08:40:00,1.97417,1.97428,1.97405,1.97417,8000000.0
2008-04-09 08:41:00,1.97433,1.97443,1.97425,1.97434,11000000.0
2008-04-09 08:42:00,1.97446,1.97446,1.97394,1.97398,10000000.0
2008-04-09 08:43:00,1.97386,1.97395,1.97374,1.97395,8000000.0
2008-04-09 08:44:00,1.97392,1.97434,1.97392,1.97434,10000000.0
2008-04-09 08:45:00,1.97391,1.97425,1.97373,1.97425,8000000.0
2008-04-09 08:46:00,1.97463,1.97481,1.97327,1.9748,8000000.0
2008-04-09 08:47:00,1.97507,1.97541,1.97496,1.97529,7000000.0
2008-04-09 08:48:00,1.97554,1.976,1.97554,1.976,10000000.0
2008-04-09 08:49:00,1.97597,1.97597,1.97547,1.97547,11000000.0
2008-04-09 08:50:00,1.97546,1.9756,1.97545,1.9756,7000000.0
2008-04-09 08:51:00,1.97561,1.97573,1.97551,1.97561,8000000.0
2008-04-09 08:52:00,1.97522,1.97529,1.97513,1.97529,9000000.0
2008-04-09 08:53:00,1.97501,1.97506,1.97449,1.9749,8000000.0
2008-04-09 08:54:00,1.97491,1.97494,1.97476,1.97482,8000000.0
2008-04-09 08:55:00,1.97507,1.97518,1.975,1.97512,8000000.0
2008-04-09 08:56:00,1.9747,1.97506,1.9747,1.97506,7000000.0
2008-04-09 08:57:00,1.97517,1.9761,1.97517,1.9761,8000000.0
2008-04-09 08:58:00,1.97615,1.97615,1.9757,1.97602,7000000.0
2008-04-09 08:59:00,1.976,1.976,1.97574,1.97574,7000000.0
2008-04-09 09:00:00,1.97563,1.97563,1.97547,1.97558,8000000.0
2008-04-09 09:01:00,1.97588,1.97593,1.97571,1.9758,9000000.0
2008-04-09 09:02:00,1.97561,1.97575,1.9754,1.97548,10000000.0
2008-04-09 09:03:00,1.97509,1.97526,1.97509,1.97514,7000000.0
2008-04-09 09:04:00,1.9752,1.97523,1.97516,1.97517,7000000.0
2008-04-09 09:05:00,1.97504,1.97516,1.975,1.975,7000000.0
2008-04-09 09:06:00,1.97498,1.97498,1.97464,1.97464,11000000.0
2008-04-09 09:07:00,1.97486,1.97486,1.97441,1.97441,8000000.0
2008-04-09 09:08:00,1.97419,1.97432,1.97404,1.9743,7000000.0
2008-04-09 09:09:00,1.9744,1.97462,1.97433,1.97439,11000000.0
2008-04-09 09:10:00,1.9735,1.97379,1.97345,1.97379,7000000.0
2008-04-09 09:11:00,1.974,1.97431,1.974,1.97416,9000000.0
2008-04-09 09:12:00,1.97397,1.97426,1.97397,1.97414,8000000.0
2008-04-09 09:13:00,1.97358,1.97384,1.97358,1.97364,9000000.0
2008-04-09 09:14:00,1.97367,1.97388,1.9736,1.97388,11000000.0
2008-04-09 09:15:00,1.97408,1.97411,1.97367,1.97367,7000000.0
2008-04-09 09:16:00,1.97367,1.97367,1.97322,1.97346,8000000.0
2008-04-09 09:17:00,1.97361,1.97394,1.97349,1.97394,11000000.0
2008-04-09 09:18:00,1.97347,1.97347,1.97334,1.97343,8000000.0
2008-04-09 09:19:00,1.97345,1.97379,1.9733,1.97379,7000000.0
2008-04-09 09:20:00,1.97392,1.97392,1.97363,1.97384,7000000.0
2008-04-09 09:21:00,1.97343,1.97343,1.97264,1.97264,8000000.0
2008-04-09 09:22:00,1.97215,1.97222,1.97195,1.972,8000000.0
2008-04-09 09:23:00,1.97232,1.97255,1.97232,1.97255,7000000.0
2008-04-09 09:24:00,1.97257,1.97281,1.97257,1.97281,8000000.0
2008-04-09 09:25:00,1.97289,1.97317,1.97289,1.97294,7000000.0
2008-04-09 09:26:00,1.9728,1.97312,1.9728,1.97294,11000000.0
2008-04-09 09:27:00,1.97301,1.97315,1.97296,1.97315,11000000.0
2008-04-09 09:28:00,1.97297,1.97358,1.97297,1.97358,9000000.0
2008-04-09 09:29:00,1.97381,1.97453,1.97381,1.97434,8000000.0
2008-04-09 09:30:00,1.97357,1.97385,1.97345,1.97385,7000000.0
2008-04-09 09:31:00,1.97386,1.97399,1.97367,1.97367,7000000.0
2008-04-09 09:32:00,1.97389,1.97389,1.97372,1.97372,7000000.0
2008-04-09 09:33:00,1.97376,1.97386,1.97368,1.9737,8000000.0
2008-04-09 09:34:00,1.97387,1.97415,1.97387,1.97397,7000000.0
2008-04-09 09:35:00,1.97396,1.97396,1.97347,1.97347,10000000.0
2008-04-09 09:36:00,1.97325,1.97367,1.97325,1.97367,8000000.0
2008-04-09 09:37:00,1.9737,1.9737,1.97352,1.9737,11000000.0
2008-04-09 09:38:00,1.97364,1.97365,1.9718,1.97351,11000000.0
2008-04-09 09:39:00,1.97351,1.97372,1.97351,1.97372,7000000.0
2008-04-09 09:40:00,1.97354,1.97354,1.97337,1.97338,9000000.0
2008-04-09 09:41:00,1.97351,1.97358,1.97341,1.97341,8000000.0
2008-04-09 09:42:00,1.97309,1.97309,1.97288,1.97298,10000000.0
2008-04-09 09:43:00,1.9729,1.97334,1.9729,1.97334,11000000.0
2008-04-09 09:44:00,1.97341,1.97343,1.97326,1.97326,8000000.0
2008-04-09 09:45:00,1.97359,1.97412,1.97359,1.97412,7000000.0
2008-04-09 09:46:00,1.97434,1.97555,1.97434,1.97555,11000000.0
2008-04-09 09:47:00,1.97586,1.97616,1.97586,1.97616,9000000.0
2008-04-09 09:48:00,1.97618,1.97731,1.97618,1.97731,7000000.0
2008-04-09 09:49:00,1.97754,1.97794,1.97753,1.97773,11000000.0
2008-04-09 09:50:00,1.97757,1.97757,1.97739,1.97739,8000000.0
2008-04-09 09:51:00,1.97727,1.97743,1.97727,1.97739,8000000.0
2008-04-09 09:52:00,1.97798,1.97812,1.97783,1.97783,8000000.0
2008-04-09 09:53:00,1.97749,1.97763,1.97742,1.97754,10000000.0
2008-04-09 09:54:00,1.97805,1.97854,1.97805,1.97813,10000000.0
2008-04-09 09:55:00,1.97794,1.97794,1.97632,1.97632,8000000.0
2008-04-09 09:56:00,1.97638,1.97664,1.97638,1.97653,10000000.0
2008-04-09 09:57:00,1.97633,1.97677,1.97633,1.97671,8000000.0
2008-04-09 09:58:00,1.97658,1.97673,1.97638,1.97673,8000000.0
2008-04-09 09:59:00,1.97667,1.97667,1.97623,1.97645,10000000.0
2008-04-09 10:00:00,1.97644,1.97652,1.97624,1.97628,10000000.0
2008-04-09 10:01:00,1.97618,1.97618,1.97602,1.97604,10000000.0
2008-04-09 10:02:00,1.97588,1.97603,1.97565,1.97603,10000000.0
2008-04-09 10:03:00,1.97616,1.97628,1.97615,1.97615,7000000.0
2008-04-09 10:04:00,1.9762,1.97705,1.9762,1.97705,7000000.0
2008-04-09 10:05:00,1.97724,1.97749,1.97693,1.97749,11000000.0
2008-04-09 10:06:00,1.97765,1.97765,1.97743,1.97761,7000000.0
2008-04-09 10:07:00,1.97769,1.97815,1.97769,1.97792,7000000.0
2008-04-09 10:08:00,1.97774,1.97774,1.97725,1.97735,7000000.0
2008-04-09 10:09:00,1.97729,1.97729,1.97703,1.97724,7000000.0
2008-04-09 10:10:00,1.97719,1.97724,1.97694,1.97724,7000000.0
2008-04-09 10:11:00,1.97744,1.97748,1.97726,1.97748,7000000.0
2008-04-09 10:12:00,1.977,1.977,1.97598,1.97599,8000000.0
2008-04-09 10:13:00,1.97631,1.97631,1.97608,1.97624,8000000.0
2008-04-09 10:14:00,1.97642,1.97668,1.97628,1.97628,7000000.0
2008-04-09 10:15:00,1.9762,1.97657,1.9762,1.97657,10000000.0
2008-04-09 10:16:00,1.97674,1.97674,1.97605,1.97605,7000000.0
2008-04-09 10:17:00,1.97588,1.97599,1.97582,1.97596,11000000.0
2008-04-09 10:18:00,1.97622,1.97632,1.976,1.97616,8000000.0
2008-04-09 10:19:00,1.97638,1.97648,1.97611,1.97648,9000000.0
2008-04-09 10:20:00,1.97669,1.97722,1.97669,1.97722,7000000.0
2008-04-09 10:21:00,1.97693,1.97693,1.97683,1.9769,8000000.0
2008-04-09 10:22:00,1.97672,1.97708,1.97672,1.97708,7000000.0
2008-04-09 10:23:00,1.97711,1.97748,1.97688,1.97748,7000000.0
2008-04-09 10:24:00,1.97759,1.97779,1.97751,1.97779,7000000.0
2008-04-09 10:25:00,1.9778,1.9778,1.97759,1.97778,9000000.0
2008-04-09 10:26:00,1.97766,1.97766,1.97675,1.97675,11000000.0
2008-04-09 10:27:00,1.97675,1.97733,1.97675,1.97733,8000000.0
2008-04-09 10:28:00,1.9769,1.9769,1.97625,1.97645,9000000.0
2008-04-09 10:29:00,1.97627,1.97627,1.976,1.976,8000000.0
2008-04-09 10:30:00,1.97584,1.97593,1.97573,1.9759,8000000.0
2008-04-09 10:31:00,1.97613,1.97654,1.97613,1.97644,7000000.0
2008-04-09 10:32:00,1.97616,1.9764,1.97607,1.9764,9000000.0
2008-04-09 10:33:00,1.97615,1.97618,1.97599,1.97618,7000000.0
2008-04-09 10:34:00,1.97624,1.97633,1.97606,1.97621,7000000.0
2008-04-09 10:35:00,1.97659,1.97681,1.97643,1.97677,7000000.0
2008-04-09 10:36:00,1.97671,1.97678,1.97651,1.97678,8000000.0
2008-04-09 10:37:00,1.97676,1.97676,1.97652,1.97652,8000000.0
2008-04-09 10:38:00,1.97667,1.97672,1.97648,1.97648,10000000.0
2008-04-09 10:39:00,1.97668,1.97747,1.97668,1.97747,8000000.0
2008-04-09 10:40:00,1.97757,1.97757,1.97733,1.97734,7000000.0
2008-04-09 10:41:00,1.97732,1.97753,1.97732,1.97753,9000000.0
2008-04-09 10:42:00,1.97778,1.97778,1.97688,1.97688,7000000.0
2008-04-09 10:43:00,1.97689,1.97689,1.97642,1.97642,10000000.0
2008-04-09 10:44:00,1.97679,1.97699,1.9766,1.9766,7000000.0
2008-04-09 10:45:00,1.97673,1.97673,1.97655,1.97672,8000000.0
2008-04-09 10:46:00,1.97675,1.97682,1.97667,1.97677,8000000.0
2008-04-09 10:47:00,1.97697,1.97753,1.97697,1.97753,7000000.0
2008-04-09 10:48:00,1.97784,1.97784,1.9772,1.9772,8000000.0
2008-04-09 10:49:00,1.97721,1.97727,1.97707,1.97727,9000000.0
2008-04-09 10:50:00,1.97695,1.97699,1.97686,1.97686,8000000.0
2008-04-09 10:51:00,1.97667,1.97676,1.97656,1.97661,9000000.0
2008-04-09 10:52:00,1.97715,1.97738,1.97696,1.97696,8000000.0
2008-04-09 10:53:00,1.97686,1.97712,1.97686,1.97704,9000000.0
2008-04-09 10:54:00,1.97711,1.97717,1.97684,1.97692,10000000.0
2008-04-09 10:55:00,1.9764,1.9764,1.97592,1.97592,7000000.0
2008-04-09 10:56:00,1.97563,1.97577,1.97383,1.97565,7000000.0
2008-04-09 10:57:00,1.97597,1.97641,1.97581,1.97641,8000000.0
2008-04-09 10:58:00,1.97644,1.97645,1.97624,1.97625,7000000.0
2008-04-09 10:59:00,1.97629,1.97651,1.9761,1.9761,11000000.0
2008-04-09 11:00:00,1.9758,1.97589,1.97441,1.97441,7000000.0
2008-04-09 11:01:00,1.97565,1.97565,1.9741,1.97515,8000000.0
2008-04-09 11:02:00,1.97593,1.97621,1.97593,1.97619,7000000.0
2008-04-09 11:03:00,1.97609,1.97609,1.97567,1.97569,11000000.0
2008-04-09 11:04:00,1.9755,1.9755,1.97476,1.97509,11000000.0
2008-04-09 11:05:00,1.97542,1.97585,1.97542,1.97579,7000000.0
2008-04-09 11:06:00,1.9759,1.97612,1.97589,1.97612,8000000.0
2008-04-09 11:07:00,1.97612,1.97612,1.97592,1.97592,7000000.0
2008-04-09 11:08:00,1.97602,1.97602,1.97577,1.97588,9000000.0
2008-04-09 11:09:00,1.97579,1.97589,1.97577,1.97589,8000000.0
2008-04-09 11:10:00,1.97581,1.97581,1.975,1.975,8000000.0
2008-04-09 11:11:00,1.97456,1.97456,1.97423,1.97445,10000000.0
2008-04-09 11:12:00,1.97498,1.97559,1.97498,1.97559,7000000.0
2008-04-09 11:13:00,1.97575,1.97591,1.97542,1.97591,11000000.0
2008-04-09 11:14:00,1.97544,1.97544,1.97527,1.97527,11000000.0
2008-04-09 11:15:00,1.97554,1.97554,1.97521,1.97537,7000000.0
2008-04-09 11:16:00,1.97554,1.97556,1.97542,1.97556,7000000.0
2008-04-09 11:17:00,1.97562,1.97582,1.97562,1.97581,7000000.0
2008-04-09 11:18:00,1.9754,1.97599,1.9754,1.97596,10000000.0
2008-04-09 11:19:00,1.97587,1.97613,1.97587,1.97613,11000000.0
2008-04-09 11:20:00,1.97642,1.97727,1.97642,1.97727,8000000.0
2008-04-09 11:21:00,1.97745,1.9776,1.97711,1.97753,7000000.0
2008-04-09 11:22:00,1.97733,1.97733,1.97681,1.97681,8000000.0
2008-04-09 11:23:00,1.9767,1.9767,1.97647,1.97665,8000000.0
2008-04-09 11:24:00,1.97665,1.97665,1.97634,1.97637,7000000.0
2008-04-09 11:25:00,1.97632,1.97636,1.976,1.97621,8000000.0
2008-04-09 11:26:00,1.9769,1.97732,1.9769,1.97732,11000000.0
2008-04-09 11:27:00,1.97762,1.9777,1.97749,1.97763,8000000.0
2008-04-09 11:28:00,1.97755,1.97777,1.97755,1.97777,7000000.0
2008-04-09 11:29:00,1.97785,1.97785,1.97721,1.97746,8000000.0
2008-04-09 11:30:00,1.97741,1.97764,1.97741,1.97764,7000000.0
2008-04-09 11:31:00,1.97768,1.97784,1.97763,1.97778,11000000.0
2008-04-09 11:32:00,1.97789,1.97791,1.97775,1.97775,11000000.0
2008-04-09 11:33:00,1.97769,1.97784,1.97754,1.97784,7000000.0
2008-04-09 11:34:00,1.97786,1.97807,1.97786,1.97791,7000000.0
2008-04-09 11:35:00,1.97697,1.97716,1.97638,1.97638,10000000.0
2008-04-09 11:36:00,1.97642,1.97711,1.97636,1.97711,8000000.0
2008-04-09 11:37:00,1.9774,1.97768,1.97709,1.97722,8000000.0
2008-04-09 11:38:00,1.97693,1.97708,1.97668,1.97708,9000000.0
2008-04-09 11:39:00,1.97693,1.97726,1.97692,1.97726,9000000.0
2008-04-09 11:40:00,1.97732,1.97732,1.97698,1.97706,11000000.0
2008-04-09 11:41:00,1.97699,1.977,1.9761,1.9761,11000000.0
2008-04-09 11:42:00,1.97613,1.97707,1.97613,1.97692,11000000.0
2008-04-09 11:43:00,1.97702,1.97704,1.97683,1.97704,7000000.0
2008-04-09 11:44:00,1.97696,1.97696,1.97584,1.97584,7000000.0
2008-04-09 11:45:00,1.97565,1.97565,1.97474,1.97474,11000000.0
2008-04-09 11:46:00,1.97496,1.97506,1.97461,1.97461,7000000.0
2008-04-09 11:47:00,1.97457,1.97476,1.97437,1.97437,9000000.0
2008-04-09 11:48:00,1.97443,1.97516,1.97443,1.97505,10000000.0
2008-04-09 11:49:00,1.97469,1.97469,1.97454,1.97465,7000000.0
2008-04-09 11:50:00,1.97457,1.97458,1.97442,1.97446,7000000.0
2008-04-09 11:51:00,1.9744,1.9744,1.97398,1.97439,8000000.0
2008-04-09 11:52:00,1.97443,1.97456,1.97443,1.9745,10000000.0
2008-04-09 11:53:00,1.97441,1.97441,1.97424,1.97432,10000000.0
2008-04-09 11:54:00,1.97404,1.97417,1.97377,1.97394,9000000.0
2008-04-09 11:55:00,1.97395,1.97408,1.97389,1.97389,8000000.0
2008-04-09 11:56:00,1.97368,1.97386,1.97359,1.97386,11000000.0
2008-04-09 11:57:00,1.97349,1.97349,1.97303,1.97303,8000000.0
2008-04-09 11:58:00,1.97284,1.97284,1.97199,1.97199,9000000.0
2008-04-09 11:59:00,1.97194,1.972,1.97185,1.97194,7000000.0
2008-04-09 12:00:00,1.97288,1.97339,1.97288,1.97339,7000000.0
2008-04-09 12:01:00,1.9736,1.97376,1.97346,1.97346,10000000.0
2008-04-09 12:02:00,1.97352,1.97356,1.9734,1.97347,10000000.0
2008-04-09 12:03:00,1.97346,1.97377,1.97346,1.97377,7000000.0
2008-04-09 12:04:00,1.97404,1.97404,1.97376,1.97381,9000000.0
2008-04-09 12:05:00,1.97373,1.97377,1.97361,1.97371,11000000.0
2008-04-09 12:06:00,1.9737,1.9737,1.97337,1.97337,7000000.0
2008-04-09 12:07:00,1.97354,1.97373,1.97338,1.97373,7000000.0
2008-04-09 12:08:00,1.97393,1.97422,1.97393,1.97414,9000000.0
2008-04-09 12:09:00,1.97431,1.97448,1.97425,1.97448,8000000.0
2008-04-09 12:10:00,1.97461,1.9748,1.97461,1.97466,8000000.0
2008-04-09 12:11:00,1.97458,1.9746,1.97435,1.97435,7000000.0
2008-04-09 12:12:00,1.97475,1.97495,1.97474,1.97478,7000000.0
2008-04-09 12:13:00,1.97472,1.97485,1.9745,1.97475,10000000.0
2008-04-09 12:14:00,1.97489,1.97541,1.97489,1.9753,8000000.0
2008-04-09 12:15:00,1.97515,1.97524,1.97499,1.97517,8000000.0
2008-04-09 12:16:00,1.97525,1.97603,1.97522,1.97594,8000000.0
2008-04-09 12:17:00,1.97588,1.976,1.97585,1.97587,8000000.0
2008-04-09 12:18:00,1.97614,1.97643,1.97613,1.9763,11000000.0
2008-04-09 12:19:00,1.9763,1.97634,1.97604,1.97604,9000000.0
2008-04-09 12:20:00,1.97606,1.97633,1.97595,1.97625,10000000.0
2008-04-09 12:21:00,1.97629,1.97658,1.97467,1.97467,7000000.0
2008-04-09 12:22:00,1.97635,1.97646,1.97587,1.97587,8000000.0
2008-04-09 12:23:00,1.97575,1.97587,1.97556,1.97556,7000000.0
2008-04-09 12:24:00,1.97605,1.97605,1.97577,1.97585,7000000.0
2008-04-09 12:25:00,1.97567,1.97582,1.97531,1.97582,9000000.0
2008-04-09 12:26:00,1.97581,1.97584,1.97572,1.97583,8000000.0
2008-04-09 12:27:00,1.97577,1.97589,1.97559,1.97559,10000000.0
2008-04-09 12:28:00,1.9754,1.9754,1.97511,1.97524,9000000.0
2008-04-09 12:29:00,1.97508,1.97523,1.97476,1.97481,9000000.0
2008-04-09 12:30:00,1.97469,1.97469,1.97376,1.97376,7000000.0
2008-04-09 12:31:00,1.97312,1.97407,1.97312,1.97407,11000000.0
2008-04-09 12:32:00,1.97426,1.97438,1.97333,1.97333,7000000.0
2008-04-09 12:33:00,1.97303,1.97305,1.97289,1.97289,7000000.0
2008-04-09 12:34:00,1.97299,1.97353,1.97299,1.97353,7000000.0
2008-04-09 12:35:00,1.97357,1.97361,1.97357,1.97359,8000000.0
2008-04-09 12:36:00,1.97353,1.97353,1.97335,1.97335,8000000.0
2008-04-09 12:37:00,1.97347,1.97349,1.97333,1.97343,9000000.0
2008-04-09 12:38:00,1.97327,1.97334,1.97291,1.97307,8000000.0
2008-04-09 12:39:00,1.97303,1.97303,1.97194,1.97194,9000000.0
2008-04-09 12:40:00,1.97183,1.97189,1.97171,1.97178,7000000.0
2008-04-09 12:41:00,1.97177,1.97177,1.97153,1.97163,8000000.0
2008-04-09 12:42:00,1.97171,1.97181,1.97165,1.97176,9000000.0
2008-04-09 12:43:00,1.97163,1.97167,1.97138,1.97138,9000000.0
2008-04-09 12:44:00,1.97174,1.9723,1.97174,1.9723,8000000.0
2008-04-09 12:45:00,1.97201,1.97201,1.97119,1.97159,10000000.0
2008-04-09 12:46:00,1.97234,1.9724,1.97226,1.97239,9000000.0
2008-04-09 12:47:00,1.97257,1.97289,1.97257,1.97285,10000000.0
2008-04-09 12:48:00,1.97296,1.97317,1.97282,1.9729,11000000.0
2008-04-09 12:49:00,1.97297,1.97297,1.97259,1.97259,7000000.0
2008-04-09 12:50:00,1.97265,1.97306,1.97265,1.97306,7000000.0
2008-04-09 12:51:00,1.97321,1.97361,1.97321,1.97361,8000000.0
2008-04-09 12:52:00,1.97373,1.97427,1.97334,1.97427,11000000.0
2008-04-09 12:53:00,1.97521,1.9755,1.97521,1.9755,8000000.0
2008-04-09 12:54:00,1.97485,1.97518,1.97485,1.97517,7000000.0
2008-04-09 12:55:00,1.97545,1.97545,1.97526,1.97537,8000000.0
2008-04-09 12:56:00,1.97472,1.97526,1.97455,1.97475,7000000.0
2008-04-09 12:57:00,1.97478,1.97573,1.97478,1.97573,7000000.0
2008-04-09 12:58:00,1.97553,1.97553,1.97437,1.97511,8000000.0
2008-04-09 12:59:00,1.97525,1.97525,1.9743,1.9743,7000000.0
2008-04-09 13:00:00,1.9741,1.97415,1.97393,1.97415,8000000.0
2008-04-09 13:01:00,1.97414,1.97414,1.97337,1.97337,8000000.0
2008-04-09 13:02:00,1.97316,1.97316,1.97274,1.97298,7000000.0
2008-04-09 13:03:00,1.97309,1.97324,1.97299,1.9731,8000000.0
2008-04-09 13:04:00,1.97335,1.97404,1.97335,1.97403,7000000.0
2008-04-09 13:05:00,1.9739,1.9739,1.97346,1.97346,8000000.0
2008-04-09 13:06:00,1.97314,1.97314,1.97257,1.97264,7000000.0
2008-04-09 13:07:00,1.97217,1.97251,1.97217,1.97251,7000000.0
2008-04-09 13:08:00,1.97259,1.97277,1.97247,1.97277,10000000.0
2008-04-09 13:09:00,1.97291,1.97297,1.97272,1.97283,7000000.0
2008-04-09 13:10:00,1.97283,1.97283,1.9726,1.97271,9000000.0
2008-04-09 13:11:00,1.9727,1.9727,1.97235,1.97251,8000000.0
2008-04-09 13:12:00,1.97226,1.97243,1.9721,1.97243,8000000.0
2008-04-09 13:13:00,1.97241,1.97256,1.97241,1.97245,9000000.0
2008-04-09 13:14:00,1.97235,1.97257,1.97226,1.97257,7000000.0
2008-04-09 13:15:00,1.97275,1.97275,1.97151,1.97151,8000000.0
2008-04-09 13:16:00,1.97116,1.97194,1.97095,1.97194,8000000.0
2008-04-09 13:17:00,1.97195,1.97195,1.97015,1.97015,9000000.0
2008-04-09 13:18:00,1.96989,1.97036,1.96989,1.97004,10000000.0
2008-04-09 13:19:00,1.96981,1.96997,1.96957,1.96982,8000000.0
2008-04-09 13:20:00,1.97002,1.97012,1.96991,1.97012,8000000.0
2008-04-09 13:21:00,1.97035,1.97102,1.97035,1.97102,7000000.0
2008-04-09 13:22:00,1.97111,1.97116,1.97079,1.97116,11000000.0
2008-04-09 13:23:00,1.97121,1.97124,1.97107,1.97108,8000000.0
2008-04-09 13:24:00,1.97134,1.97225,1.97134,1.97225,7000000.0
2008-04-09 13:25:00,1.97298,1.97335,1.97298,1.97306,11000000.0
2008-04-09 13:26:00,1.97298,1.97322,1.97289,1.97322,10000000.0
2008-04-09 13:27:00,1.97304,1.97324,1.97304,1.9731,8000000.0
2008-04-09 13:28:00,1.97329,1.97338,1.97315,1.97316,21000000.0
2008-04-09 13:29:00,1.97302,1.97319,1.97295,1.97319,17000000.0
2008-04-09 13:30:00,1.97341,1.97379,1.97341,1.97378,7000000.0
2008-04-09 13:31:00,1.97387,1.97451,1.97387,1.97451,9000000.0
2008-04-09 13:32:00,1.97437,1.97457,1.97423,1.97457,14000000.0
2008-04-09 13:33:00,1.97412,1.97412,1.97373,1.97373,14000000.0
2008-04-09 13:34:00,1.97369,1.97441,1.97349,1.97441,31000000.0
2008-04-09 13:35:00,1.97454,1.9751,1.97454,1.9751,17000000.0
2008-04-09 13:36:00,1.97578,1.97611,1.97578,1.97611,24000000.0
2008-04-09 13:37:00,1.97625,1.97645,1.97625,1.97639,10000000.0
2008-04-09 13:38:00,1.9763,1.97638,1.97616,1.97626,18000000.0
2008-04-09 13:39:00,1.97632,1.97641,1.97618,1.97618,15000000.0
2008-04-09 13:40:00,1.97602,1.97602,1.97523,1.97553,29000000.0
2008-04-09 13:41:00,1.97541,1.97628,1.97541,1.97619,13000000.0
2008-04-09 13:42:00,1.97605,1.97624,1.97605,1.97624,8000000.0
2008-04-09 13:43:00,1.97582,1.9762,1.97578,1.97618,10000000.0
2008-04-09 13:44:00,1.97644,1.97644,1.97454,1.97553,26000000.0
2008-04-09 13:45:00,1.97538,1.97573,1.97538,1.97547,22000000.0
2008-04-09 13:46:00,1.97556,1.97577,1.97544,1.97559,19000000.0
2008-04-09 13:47:00,1.97559,1.97563,1.97546,1.97546,17000000.0
2008-04-09 13:48:00,1.9754,1.9754,1.97531,1.97539,22000000.0
2008-04-09 13:49:00,1.97539,1.97555,1.97539,1.97542,24000000.0
2008-04-09 13:50:00,1.97545,1.97557,1.97541,1.97557,15000000.0
2008-04-09 13:51:00,1.97567,1.9759,1.97564,1.9759,22000000.0
2008-04-09 13:52:00,1.97596,1.97596,1.97562,1.97584,32000000.0
2008-04-09 13:53:00,1.97582,1.976,1.97581,1.97581,28000000.0
2008-04-09 13:54:00,1.97599,1.97624,1.97599,1.97622,31000000.0
2008-04-09 13:55:00,1.97618,1.97618,1.97462,1.97511,20000000.0
2008-04-09 13:56:00,1.97538,1.97538,1.97486,1.97508,24000000.0
2008-04-09 13:57:00,1.97529,1.97529,1.97437,1.97437,34000000.0
2008-04-09 13:58:00,1.97435,1.97492,1.97435,1.97492,16000000.0
2008-04-09 13:59:00,1.97487,1.97487,1.9746,1.9746,30000000.0
2008-04-09 14:00:00,1.97441,1.97441,1.97422,1.9743,39000000.0
2008-04-09 14:01:00,1.97436,1.97436,1.9739,1.97391,30000000.0
2008-04-09 14:02:00,1.97376,1.97392,1.97371,1.97392,19000000.0
2008-04-09 14:03:00,1.97401,1.97436,1.97383,1.9743,23000000.0
2008-04-09 14:04:00,1.97435,1.97437,1.97427,1.97434,33000000.0
2008-04-09 14:05:00,1.97444,1.97481,1.97444,1.97481,28000000.0
2008-04-09 14:06:00,1.97492,1.97506,1.97484,1.97506,31000000.0
2008-04-09 14:07:00,1.97485,1.97514,1.97479,1.97511,31000000.0
2008-04-09 14:08:00,1.97526,1.9753,1.97496,1.97496,27000000.0
2008-04-09 14:09:00,1.97509,1.97521,1.97503,1.97516,27000000.0
2008-04-09 14:10:00,1.975,1.97544,1.975,1.97544,24000000.0
2008-04-09 14:11:00,1.97554,1.97575,1.97549,1.97575,21000000.0
2008-04-09 14:12:00,1.97545,1.97574,1.97545,1.97563,22000000.0
2008-04-09 14:13:00,1.97557,1.97572,1.97549,1.97549,13000000.0
2008-04-09 14:14:00,1.97547,1.97565,1.97542,1.97547,21000000.0
2008-04-09 14:15:00,1.97572,1.97572,1.97519,1.9752,25000000.0
2008-04-09 14:16:00,1.97516,1.97544,1.97511,1.97544,26000000.0
2008-04-09 14:17:00,1.97555,1.97584,1.97555,1.97577,32000000.0
2008-04-09 14:18:00,1.9758,1.97584,1.97574,1.97576,27000000.0
2008-04-09 14:19:00,1.97579,1.97596,1.9757,1.97585,35000000.0
2008-04-09 14:20:00,1.97571,1.97584,1.97569,1.97576,32000000.0
2008-04-09 14:21:00,1.97567,1.97567,1.97534,1.97538,39000000.0
2008-04-09 14:22:00,1.9754,1.97561,1.97535,1.97555,22000000.0
2008-04-09 14:23:00,1.97571,1.97607,1.97571,1.97595,40000000.0
2008-04-09 14:24:00,1.97598,1.97598,1.97585,1.97593,10000000.0
2008-04-09 14:25:00,1.97587,1.9759,1.97554,1.97554,35000000.0
2008-04-09 14:26:00,1.97558,1.9757,1.97547,1.97547,18000000.0
2008-04-09 14:27:00,1.97492,1.97512,1.97492,1.97497,28000000.0
2008-04-09 14:28:00,1.97535,1.97538,1.975,1.97531,21000000.0
2008-04-09 14:29:00,1.97559,1.97599,1.97559,1.97599,16000000.0
2008-04-09 14:30:00,1.97606,1.97606,1.97581,1.97586,25000000.0
2008-04-09 14:31:00,1.97572,1.97595,1.97571,1.97595,26000000.0
2008-04-09 14:32:00,1.97593,1.97593,1.97584,1.97585,32000000.0
2008-04-09 14:33:00,1.97547,1.97547,1.97529,1.97545,20000000.0
2008-04-09 14:34:00,1.9755,1.97564,1.9755,1.97559,25000000.0
2008-04-09 14:35:00,1.97551,1.97573,1.97544,1.97559,23000000.0
2008-04-09 14:36:00,1.97533,1.97533,1.97509,1.97509,11000000.0
2008-04-09 14:37:00,1.97509,1.97509,1.97479,1.97479,41000000.0
2008-04-09 14:38:00,1.97472,1.97537,1.97472,1.97537,54000000.0
2008-04-09 14:39:00,1.97523,1.97523,1.97485,1.97487,36000000.0
2008-04-09 14:40:00,1.97577,1.97577,1.97536,1.97555,36000000.0
2008-04-09 14:41:00,1.9756,1.97635,1.9756,1.97635,41000000.0
2008-04-09 14:42:00,1.97671,1.97671,1.97652,1.97652,19000000.0
2008-04-09 14:43:00,1.97644,1.97644,1.97546,1.97546,20000000.0
2008-04-09 14:44:00,1.97448,1.97451,1.97441,1.97451,25000000.0
2008-04-09 14:45:00,1.97434,1.97434,1.97348,1.97348,33000000.0
2008-04-09 14:46:00,1.97336,1.97397,1.97336,1.97397,11000000.0
2008-04-09 14:47:00,1.97408,1.97429,1.97404,1.97429,7000000.0
2008-04-09 14:48:00,1.97497,1.97551,1.97497,1.97551,21000000.0
2008-04-09 14:49:00,1.97523,1.97525,1.97463,1.97463,32000000.0
2008-04-09 14:50:00,1.97458,1.97481,1.97451,1.97451,33000000.0
2008-04-09 14:51:00,1.97411,1.97418,1.97401,1.97408,37000000.0
2008-04-09 14:52:00,1.97406,1.97472,1.97406,1.97472,17000000.0
2008-04-09 14:53:00,1.97391,1.97429,1.97387,1.97429,22000000.0
2008-04-09 14:54:00,1.97436,1.97436,1.97409,1.97409,17000000.0
2008-04-09 14:55:00,1.97415,1.97434,1.97413,1.9743,7000000.0
2008-04-09 14:56:00,1.97441,1.97461,1.97441,1.97445,21000000.0
2008-04-09 14:57:00,1.97457,1.9747,1.97457,1.9747,12000000.0
2008-04-09 14:58:00,1.9747,1.97528,1.9747,1.97528,31000000.0
2008-04-09 14:59:00,1.97537,1.97613,1.97537,1.97612,20000000.0
2008-04-09 15:00:00,1.97647,1.97669,1.97558,1.97565,32000000.0
2008-04-09 15:01:00,1.97588,1.97614,1.97584,1.97614,14000000.0
2008-04-09 15:02:00,1.97613,1.97683,1.976,1.97638,26000000.0
2008-04-09 15:03:00,1.9769,1.97719,1.97665,1.97719,30000000.0
2008-04-09 15:04:00,1.97726,1.97734,1.97687,1.97727,29000000.0
2008-04-09 15:05:00,1.9768,1.97781,1.9768,1.97781,28000000.0
2008-04-09 15:06:00,1.97828,1.9783,1.97808,1.97808,16000000.0
2008-04-09 15:07:00,1.97829,1.97829,1.97658,1.97668,26000000.0
2008-04-09 15:08:00,1.97651,1.97668,1.97623,1.97623,25000000.0
2008-04-09 15:09:00,1.97576,1.97576,1.97321,1.97333,34000000.0
2008-04-09 15:10:00,1.97353,1.97493,1.97353,1.97493,36000000.0
2008-04-09 15:11:00,1.97533,1.97558,1.97533,1.97539,27000000.0
2008-04-09 15:12:00,1.97522,1.97522,1.97457,1.97457,26000000.0
2008-04-09 15:13:00,1.97415,1.97465,1.97372,1.97465,41000000.0
2008-04-09 15:14:00,1.97539,1.97559,1.97518,1.97559,30000000.0
2008-04-09 15:15:00,1.9753,1.97532,1.97525,1.97525,21000000.0
2008-04-09 15:16:00,1.97557,1.97575,1.97557,1.97564,9000000.0
2008-04-09 15:17:00,1.9754,1.9754,1.9751,1.9751,26000000.0
2008-04-09 15:18:00,1.97545,1.97545,1.97498,1.97525,10000000.0
2008-04-09 15:19:00,1.97542,1.97583,1.97542,1.97583,16000000.0
2008-04-09 15:20:00,1.97633,1.97664,1.97633,1.97656,20000000.0
2008-04-09 15:21:00,1.97661,1.97671,1.97652,1.97671,12000000.0
2008-04-09 15:22:00,1.9774,1.97782,1.97692,1.97692,22000000.0
2008-04-09 15:23:00,1.97675,1.97675,1.97641,1.97651,36000000.0
2008-04-09 15:24:00,1.97673,1.97713,1.97664,1.97713,20000000.0
2008-04-09 15:25:00,1.97722,1.9773,1.97719,1.9773,14000000.0
2008-04-09 15:26:00,1.97731,1.97731,1.97716,1.97716,40000000.0
2008-04-09 15:27:00,1.97649,1.97649,1.97603,1.9764,32000000.0
2008-04-09 15:28:00,1.97667,1.97702,1.97667,1.97702,55000000.0
2008-04-09 15:29:00,1.9772,1.97754,1.9756,1.97567,47000000.0
2008-04-09 15:30:00,1.97563,1.97741,1.97523,1.97721,71000000.0
2008-04-09 15:31:00,1.97704,1.97704,1.97679,1.97679,58000000.0
2008-04-09 15:32:00,1.97667,1.97684,1.97664,1.97682,25000000.0
2008-04-09 15:33:00,1.9768,1.97703,1.97644,1.97644,32000000.0
2008-04-09 15:34:00,1.97649,1.97681,1.97646,1.97678,22000000.0
2008-04-09 15:35:00,1.97695,1.97738,1.97689,1.97738,30000000.0
2008-04-09 15:36:00,1.97738,1.97748,1.97735,1.97747,23000000.0
2008-04-09 15:37:00,1.97757,1.97773,1.97757,1.97771,24000000.0
2008-04-09 15:38:00,1.97749,1.97749,1.97636,1.97636,61000000.0
2008-04-09 15:39:00,1.97605,1.97608,1.97591,1.976,40000000.0
2008-04-09 15:40:00,1.9763,1.97717,1.9762,1.97717,37000000.0
2008-04-09 15:41:00,1.97726,1.97767,1.97726,1.97767,43000000.0
2008-04-09 15:42:00,1.9778,1.97813,1.9778,1.97813,41000000.0
2008-04-09 15:43:00,1.97835,1.9786,1.97835,1.9786,30000000.0
2008-04-09 15:44:00,1.97843,1.979,1.97843,1.979,29000000.0
2008-04-09 15:45:00,1.97932,1.97973,1.97932,1.9797,36000000.0
2008-04-09 15:46:00,1.97965,1.97982,1.97927,1.97927,24000000.0
2008-04-09 15:47:00,1.97922,1.97945,1.97919,1.97919,31000000.0
2008-04-09 15:48:00,1.97923,1.97934,1.97919,1.97921,33000000.0
2008-04-09 15:49:00,1.9792,1.97949,1.97915,1.97949,25000000.0
2008-04-09 15:50:00,1.97951,1.97951,1.97942,1.97944,11000000.0
2008-04-09 15:51:00,1.97876,1.9796,1.97871,1.97893,37000000.0
2008-04-09 15:52:00,1.9796,1.97974,1.9796,1.97969,23000000.0
2008-04-09 15:53:00,1.97974,1.98007,1.97974,1.98007,15000000.0
2008-04-09 15:54:00,1.98011,1.98011,1.97991,1.97997,26000000.0
2008-04-09 15:55:00,1.98002,1.98076,1.97998,1.98076,33000000.0
2008-04-09 15:56:00,1.98057,1.98061,1.98043,1.98049,36000000.0
2008-04-09 15:57:00,1.98029,1.98039,1.98003,1.98003,34000000.0
2008-04-09 15:58:00,1.97982,1.9802,1.97982,1.9802,24000000.0
2008-04-09 15:59:00,1.98026,1.98026,1.97992,1.97992,23000000.0
2008-04-09 16:00:00,1.97974,1.97991,1.97925,1.97937,51000000.0
2008-04-09 16:01:00,1.97871,1.97871,1.97785,1.97785,31000000.0
2008-04-09 16:02:00,1.97848,1.97898,1.97848,1.97888,29000000.0
2008-04-09 16:03:00,1.97904,1.97966,1.97904,1.97963,51000000.0
2008-04-09 16:04:00,1.97953,1.97956,1.97944,1.97944,38000000.0
2008-04-09 16:05:00,1.97931,1.97931,1.97899,1.97924,37000000.0
2008-04-09 16:06:00,1.98003,1.98031,1.98003,1.98031,33000000.0
2008-04-09 16:07:00,1.98053,1.98188,1.98053,1.98188,37000000.0
2008-04-09 16:08:00,1.98195,1.98195,1.98133,1.98143,37000000.0
2008-04-09 16:09:00,1.98192,1.98222,1.98192,1.98203,44000000.0
2008-04-09 16:10:00,1.98215,1.98222,1.98202,1.98202,41000000.0
2008-04-09 16:11:00,1.98188,1.98188,1.98173,1.98173,27000000.0
2008-04-09 16:12:00,1.98199,1.9824,1.98199,1.98207,22000000.0
2008-04-09 16:13:00,1.98205,1.98205,1.98153,1.98153,38000000.0
2008-04-09 16:14:00,1.98115,1.9813,1.98094,1.9813,41000000.0
2008-04-09 16:15:00,1.98136,1.98146,1.98113,1.98142,42000000.0
2008-04-09 16:16:00,1.98112,1.98122,1.98095,1.98102,45000000.0
2008-04-09 16:17:00,1.98104,1.98104,1.98036,1.98036,22000000.0
2008-04-09 16:18:00,1.98046,1.98058,1.98046,1.98048,49000000.0
2008-04-09 16:19:00,1.98045,1.98052,1.9804,1.98048,27000000.0
2008-04-09 16:20:00,1.98064,1.9807,1.98059,1.9807,52000000.0
2008-04-09 16:21:00,1.98078,1.98084,1.98058,1.98069,37000000.0
2008-04-09 16:22:00,1.98094,1.98141,1.98087,1.98121,50000000.0
2008-04-09 16:23:00,1.9808,1.98095,1.98063,1.98095,48000000.0
2008-04-09 16:24:00,1.98114,1.98123,1.98092,1.98092,44000000.0
2008-04-09 16:25:00,1.98096,1.98096,1.98071,1.98085,28000000.0
2008-04-09 16:26:00,1.98118,1.98162,1.98118,1.98152,41000000.0
2008-04-09 16:27:00,1.98182,1.98182,1.98142,1.98153,46000000.0
2008-04-09 16:28:00,1.98188,1.98188,1.98165,1.98165,34000000.0
2008-04-09 16:29:00,1.98176,1.98185,1.9816,1.98184,24000000.0
2008-04-09 16:30:00,1.98215,1.98274,1.98215,1.98274,43000000.0
2008-04-09 16:31:00,1.98261,1.98261,1.98216,1.98223,36000000.0
2008-04-09 16:32:00,1.98216,1.98265,1.98216,1.98265,34000000.0
2008-04-09 16:33:00,1.98252,1.98252,1.98223,1.98223,41000000.0
2008-04-09 16:34:00,1.98232,1.98244,1.98227,1.98229,29000000.0
2008-04-09 16:35:00,1.98237,1.98285,1.98237,1.98281,53000000.0
2008-04-09 16:36:00,1.98246,1.98246,1.98188,1.98188,43000000.0
2008-04-09 16:37:00,1.98214,1.98246,1.98204,1.98246,56000000.0
2008-04-09 16:38:00,1.98293,1.98308,1.98272,1.98284,34000000.0
2008-04-09 16:39:00,1.98253,1.98253,1.98158,1.98158,43000000.0
2008-04-09 16:40:00,1.98165,1.98183,1.98154,1.98166,63000000.0
2008-04-09 16:41:00,1.98183,1.98269,1.98183,1.98269,44000000.0
2008-04-09 16:42:00,1.98227,1.98227,1.98184,1.9819,57000000.0
2008-04-09 16:43:00,1.98195,1.98214,1.98174,1.98214,20000000.0
2008-04-09 16:44:00,1.98233,1.98255,1.98224,1.98228,34000000.0
2008-04-09 16:45:00,1.98215,1.98215,1.98146,1.98146,41000000.0
2008-04-09 16:46:00,1.98116,1.98116,1.98093,1.98102,59000000.0
2008-04-09 16:47:00,1.98105,1.98158,1.98105,1.9815,55000000.0
2008-04-09 16:48:00,1.98166,1.98183,1.98149,1.98162,46000000.0
2008-04-09 16:49:00,1.98181,1.98186,1.98173,1.98178,35000000.0
2008-04-09 16:50:00,1.98139,1.98139,1.98062,1.98096,45000000.0
2008-04-09 16:51:00,1.98038,1.98091,1.98028,1.98091,30000000.0
2008-04-09 16:52:00,1.98131,1.98131,1.98079,1.98079,30000000.0
2008-04-09 16:53:00,1.98061,1.98076,1.98043,1.98043,19000000.0
2008-04-09 16:54:00,1.98031,1.98031,1.97976,1.97976,18000000.0
2008-04-09 16:55:00,1.98055,1.98085,1.98055,1.9807,40000000.0
2008-04-09 16:56:00,1.98059,1.9812,1.9802,1.9812,37000000.0
2008-04-09 16:57:00,1.98186,1.98228,1.98156,1.98228,17000000.0
2008-04-09 16:58:00,1.98148,1.98202,1.98148,1.98202,45000000.0
2008-04-09 16:59:00,1.98168,1.98168,1.98032,1.98032,39000000.0
2008-04-09 17:00:00,1.97958,1.98027,1.97958,1.97992,47000000.0
2008-04-09 17:01:00,1.97978,1.97988,1.97971,1.97983,26000000.0
2008-04-09 17:02:00,1.9802,1.9802,1.97995,1.98007,33000000.0
2008-04-09 17:03:00,1.97961,1.97961,1.97826,1.97826,33000000.0
2008-04-09 17:04:00,1.97824,1.97858,1.97803,1.97803,37000000.0
2008-04-09 17:05:00,1.97806,1.97845,1.97806,1.97827,35000000.0
2008-04-09 17:06:00,1.97868,1.97904,1.97868,1.97904,46000000.0
2008-04-09 17:07:00,1.97901,1.97917,1.979,1.97912,33000000.0
2008-04-09 17:08:00,1.97908,1.97934,1.97908,1.97917,45000000.0
2008-04-09 17:09:00,1.97933,1.97958,1.97913,1.97958,47000000.0
2008-04-09 17:10:00,1.98001,1.98001,1.97882,1.97882,36000000.0
2008-04-09 17:11:00,1.97888,1.97888,1.97846,1.9785,44000000.0
2008-04-09 17:12:00,1.97829,1.97831,1.97801,1.97819,23000000.0
2008-04-09 17:13:00,1.97844,1.97927,1.97844,1.97927,35000000.0
2008-04-09 17:14:00,1.97918,1.97918,1.97846,1.9785,27000000.0
2008-04-09 17:15:00,1.97871,1.97923,1.97871,1.97923,26000000.0
2008-04-09 17:16:00,1.97926,1.97931,1.979,1.97931,27000000.0
2008-04-09 17:17:00,1.97982,1.9801,1.97948,1.97948,38000000.0
2008-04-09 17:18:00,1.97951,1.97983,1.97951,1.97983,29000000.0
2008-04-09 17:19:00,1.97929,1.97929,1.97905,1.97905,19000000.0
2008-04-09 17:20:00,1.9793,1.97942,1.97904,1.97935,29000000.0
2008-04-09 17:21:00,1.97929,1.97929,1.979,1.97909,26000000.0
2008-04-09 17:22:00,1.97909,1.97921,1.979,1.97921,30000000.0
2008-04-09 17:23:00,1.97967,1.97997,1.97967,1.97995,32000000.0
2008-04-09 17:24:00,1.97978,1.97985,1.97952,1.97956,23000000.0
2008-04-09 17:25:00,1.97982,1.98003,1.97981,1.97988,20000000.0
2008-04-09 17:26:00,1.98003,1.98022,1.9797,1.98022,18000000.0
2008-04-09 17:27:00,1.98056,1.98056,1.98008,1.98014,44000000.0
2008-04-09 17:28:00,1.98011,1.98022,1.98,1.9801,39000000.0
2008-04-09 17:29:00,1.98006,1.98054,1.98006,1.98052,36000000.0
2008-04-09 17:30:00,1.9804,1.98043,1.9803,1.98043,61000000.0
2008-04-09 17:31:00,1.98058,1.98088,1.98055,1.98088,62000000.0
2008-04-09 17:32:00,1.98119,1.98119,1.98086,1.98086,54000000.0
2008-04-09 17:33:00,1.98067,1.98197,1.98067,1.98197,64000000.0
2008-04-09 17:34:00,1.98166,1.98205,1.98128,1.9817,60000000.0
2008-04-09 17:35:00,1.98212,1.98234,1.98208,1.98229,43000000.0
2008-04-09 17:36:00,1.98204,1.9823,1.98203,1.9823,58000000.0
2008-04-09 17:37:00,1.98236,1.98247,1.98235,1.98238,47000000.0
2008-04-09 17:38:00,1.98212,1.98217,1.98205,1.98217,44000000.0
2008-04-09 17:39:00,1.98206,1.98206,1.98189,1.9819,41000000.0
2008-04-09 17:40:00,1.98184,1.9821,1.98181,1.98198,59000000.0
2008-04-09 17:41:00,1.98196,1.98206,1.98186,1.98196,50000000.0
2008-04-09 17:42:00,1.9818,1.98194,1.98141,1.9816,37000000.0
2008-04-09 17:43:00,1.98161,1.98169,1.9816,1.98166,33000000.0
2008-04-09 17:44:00,1.98155,1.98189,1.98155,1.98175,46000000.0
2008-04-09 17:45:00,1.98194,1.98218,1.98194,1.98218,49000000.0
2008-04-09 17:46:00,1.982,1.98222,1.982,1.98207,56000000.0
2008-04-09 17:47:00,1.98151,1.98153,1.9803,1.9803,65000000.0
2008-04-09 17:48:00,1.97982,1.98001,1.97979,1.97979,61000000.0
2008-04-09 17:49:00,1.97992,1.98032,1.97992,1.9803,72000000.0
2008-04-09 17:50:00,1.98018,1.9802,1.98002,1.98006,53000000.0
2008-04-09 17:51:00,1.98013,1.98019,1.98003,1.98006,54000000.0
2008-04-09 17:52:00,1.98012,1.98015,1.97991,1.98015,51000000.0
2008-04-09 17:53:00,1.98083,1.98168,1.98083,1.98168,42000000.0
2008-04-09 17:54:00,1.98204,1.9823,1.98204,1.98225,32000000.0
2008-04-09 17:55:00,1.98247,1.98287,1.98247,1.98268,32000000.0
2008-04-09 17:56:00,1.98291,1.98318,1.98278,1.98309,47000000.0
2008-04-09 17:57:00,1.98342,1.98354,1.9832,1.9835,34000000.0
2008-04-09 17:58:00,1.98384,1.98439,1.98384,1.98432,44000000.0
2008-04-09 17:59:00,1.98448,1.98452,1.98441,1.98445,39000000.0
2008-04-09 18:00:00,1.9843,1.9843,1.98332,1.98332,32000000.0
2008-04-09 18:01:00,1.98331,1.98348,1.9833,1.98346,52000000.0
2008-04-09 18:02:00,1.98365,1.98382,1.98365,1.98374,30000000.0
2008-04-09 18:03:00,1.98347,1.98347,1.98335,1.98343,38000000.0
2008-04-09 18:04:00,1.98331,1.98339,1.98325,1.98339,38000000.0
2008-04-09 18:05:00,1.98343,1.98355,1.98343,1.98344,36000000.0
2008-04-09 18:06:00,1.98267,1.98267,1.98231,1.98231,32000000.0
2008-04-09 18:07:00,1.98238,1.98285,1.98238,1.98285,38000000.0
2008-04-09 18:08:00,1.9828,1.98287,1.98275,1.98278,56000000.0
2008-04-09 18:09:00,1.98271,1.98286,1.98269,1.98286,34000000.0
2008-04-09 18:10:00,1.9829,1.9829,1.98256,1.98277,26000000.0
2008-04-09 18:11:00,1.98303,1.98424,1.98303,1.98424,34000000.0
2008-04-09 18:12:00,1.98407,1.98465,1.98384,1.98465,24000000.0
2008-04-09 18:13:00,1.98502,1.98526,1.98495,1.98518,30000000.0
2008-04-09 18:14:00,1.98508,1.98508,1.98412,1.98412,22000000.0
2008-04-09 18:15:00,1.98396,1.98396,1.98366,1.98369,21000000.0
2008-04-09 18:16:00,1.9836,1.98373,1.98354,1.98362,66000000.0
2008-04-09 18:17:00,1.98374,1.98385,1.98368,1.98381,60000000.0
2008-04-09 18:18:00,1.98388,1.98406,1.98388,1.98403,33000000.0
2008-04-09 18:19:00,1.9841,1.98412,1.98387,1.98403,46000000.0
2008-04-09 18:20:00,1.98413,1.98424,1.9839,1.98422,61000000.0
2008-04-09 18:21:00,1.98405,1.98405,1.98381,1.98381,37000000.0
2008-04-09 18:22:00,1.98388,1.98388,1.98355,1.98371,49000000.0
2008-04-09 18:23:00,1.98364,1.98367,1.98341,1.98349,34000000.0
2008-04-09 18:24:00,1.98315,1.98315,1.98232,1.98249,47000000.0
2008-04-09 18:25:00,1.98231,1.98241,1.98227,1.98236,31000000.0
2008-04-09 18:26:00,1.98246,1.983,1.98246,1.98263,43000000.0
2008-04-09 18:27:00,1.98285,1.98313,1.98238,1.98245,35000000.0
2008-04-09 18:28:00,1.9828,1.98302,1.9828,1.98293,18000000.0
2008-04-09 18:29:00,1.98226,1.98226,1.98206,1.98215,24000000.0
2008-04-09 18:30:00,1.98222,1.98232,1.98221,1.98232,32000000.0
2008-04-09 18:31:00,1.98222,1.9823,1.98218,1.9823,46000000.0
2008-04-09 18:32:00,1.98271,1.98324,1.98271,1.98324,55000000.0
2008-04-09 18:33:00,1.98331,1.98335,1.98323,1.98323,29000000.0
2008-04-09 18:34:00,1.98322,1.98349,1.98317,1.98349,32000000.0
2008-04-09 18:35:00,1.98351,1.98351,1.98278,1.9828,47000000.0
2008-04-09 18:36:00,1.98198,1.98199,1.98165,1.98165,65000000.0
2008-04-09 18:37:00,1.98222,1.98255,1.98196,1.98196,63000000.0
2008-04-09 18:38:00,1.98161,1.98234,1.98161,1.98234,61000000.0
2008-04-09 18:39:00,1.98252,1.98258,1.98224,1.98234,37000000.0
2008-04-09 18:40:00,1.98237,1.98283,1.98236,1.98271,52000000.0
2008-04-09 18:41:00,1.98277,1.98284,1.9826,1.98275,68000000.0
2008-04-09 18:42:00,1.98265,1.9827,1.98243,1.98257,40000000.0
2008-04-09 18:43:00,1.98263,1.98291,1.98263,1.98291,39000000.0
2008-04-09 18:44:00,1.98305,1.98356,1.98305,1.98356,33000000.0
2008-04-09 18:45:00,1.98386,1.9849,1.98386,1.9849,57000000.0
2008-04-09 18:46:00,1.9848,1.98486,1.98444,1.9845,61000000.0
2008-04-09 18:47:00,1.98438,1.98444,1.98434,1.98444,41000000.0
2008-04-09 18:48:00,1.98475,1.98633,1.98475,1.98633,26000000.0
2008-04-09 18:49:00,1.98649,1.98649,1.98596,1.98596,31000000.0
2008-04-09 18:50:00,1.9857,1.98572,1.98552,1.98566,37000000.0
2008-04-09 18:51:00,1.98557,1.98562,1.98521,1.98521,17000000.0
2008-04-09 18:52:00,1.98413,1.98413,1.98377,1.98386,33000000.0
2008-04-09 18:53:00,1.98389,1.98424,1.9838,1.98424,31000000.0
2008-04-09 18:54:00,1.98417,1.98417,1.98397,1.98413,11000000.0
2008-04-09 18:55:00,1.98436,1.98497,1.98436,1.98487,22000000.0
2008-04-09 18:56:00,1.985,1.98577,1.985,1.98553,16000000.0
2008-04-09 18:57:00,1.98595,1.98595,1.98537,1.98554,15000000.0
2008-04-09 18:58:00,1.98547,1.98556,1.98539,1.98539,19000000.0
2008-04-09 18:59:00,1.98529,1.98566,1.98512,1.98566,26000000.0
2008-04-09 19:00:00,1.98636,1.98711,1.98636,1.98706,12000000.0
2008-04-09 19:01:00,1.98709,1.98721,1.9869,1.98709,18000000.0
2008-04-09 19:02:00,1.98707,1.98707,1.98664,1.98672,23000000.0
2008-04-09 19:03:00,1.98664,1.98694,1.98664,1.98693,21000000.0
2008-04-09 19:04:00,1.98696,1.98714,1.98686,1.98687,55000000.0
2008-04-09 19:05:00,1.98676,1.98688,1.98676,1.98676,42000000.0
2008-04-09 19:06:00,1.98637,1.9865,1.98617,1.98636,63000000.0
2008-04-09 19:07:00,1.98624,1.98628,1.98592,1.98592,39000000.0
2008-04-09 19:08:00,1.98578,1.9859,1.98572,1.98589,32000000.0
2008-04-09 19:09:00,1.98581,1.98588,1.98557,1.98575,56000000.0
2008-04-09 19:10:00,1.98502,1.98535,1.98467,1.98524,27000000.0
2008-04-09 19:11:00,1.98571,1.98589,1.9856,1.98572,36000000.0
2008-04-09 19:12:00,1.98563,1.98563,1.98549,1.98552,25000000.0
2008-04-09 19:13:00,1.98531,1.98531,1.98477,1.98477,23000000.0
2008-04-09 19:14:00,1.98485,1.98531,1.98485,1.98509,37000000.0
2008-04-09 19:15:00,1.98497,1.98542,1.98497,1.98542,17000000.0
2008-04-09 19:16:00,1.9856,1.9858,1.98554,1.98577,23000000.0
2008-04-09 19:17:00,1.98553,1.98558,1.98542,1.98544,17000000.0
2008-04-09 19:18:00,1.98505,1.98505,1.98474,1.98486,30000000.0
2008-04-09 19:19:00,1.98471,1.98481,1.98454,1.98454,36000000.0
2008-04-09 19:20:00,1.98451,1.98451,1.98397,1.98397,23000000.0
2008-04-09 19:21:00,1.98421,1.98421,1.98363,1.98372,21000000.0
2008-04-09 19:22:00,1.98366,1.98372,1.98347,1.98361,25000000.0
2008-04-09 19:23:00,1.98352,1.98356,1.98346,1.98346,12000000.0
2008-04-09 19:24:00,1.98333,1.98333,1.98305,1.98328,39000000.0
2008-04-09 19:25:00,1.98346,1.98353,1.98334,1.98351,49000000.0
2008-04-09 19:26:00,1.98352,1.98367,1.98352,1.98364,48000000.0
2008-04-09 19:27:00,1.98355,1.98368,1.98352,1.98368,51000000.0
2008-04-09 19:28:00,1.9837,1.98389,1.9837,1.98389,40000000.0
2008-04-09 19:29:00,1.98396,1.98414,1.98383,1.98402,28000000.0
2008-04-09 19:30:00,1.98445,1.98486,1.98444,1.98455,32000000.0
2008-04-09 19:31:00,1.98456,1.98489,1.98456,1.98461,28000000.0
2008-04-09 19:32:00,1.98455,1.98485,1.98455,1.98483,31000000.0
2008-04-09 19:33:00,1.98488,1.98489,1.98477,1.98479,14000000.0
2008-04-09 19:34:00,1.98468,1.98468,1.98436,1.98453,49000000.0
2008-04-09 19:35:00,1.98418,1.98418,1.98394,1.98398,28000000.0
2008-04-09 19:36:00,1.98388,1.984,1.98388,1.984,16000000.0
2008-04-09 19:37:00,1.98412,1.98425,1.9841,1.98423,26000000.0
2008-04-09 19:38:00,1.98405,1.98405,1.98375,1.98375,18000000.0
2008-04-09 19:39:00,1.98378,1.98378,1.98357,1.9837,13000000.0
2008-04-09 19:40:00,1.98381,1.98399,1.98379,1.98379,16000000.0
2008-04-09 19:41:00,1.98405,1.98442,1.98405,1.98425,17000000.0
2008-04-09 19:42:00,1.98405,1.98415,1.98367,1.98367,19000000.0
2008-04-09 19:43:00,1.98348,1.98355,1.98346,1.9835,21000000.0
2008-04-09 19:44:00,1.98338,1.98338,1.98303,1.98307,21000000.0
2008-04-09 19:45:00,1.98257,1.98262,1.98231,1.98231,33000000.0
2008-04-09 19:46:00,1.98194,1.98217,1.98172,1.98215,18000000.0
2008-04-09 19:47:00,1.98239,1.98246,1.98236,1.98246,22000000.0
2008-04-09 19:48:00,1.98246,1.98254,1.98241,1.98252,18000000.0
2008-04-09 19:49:00,1.98253,1.9826,1.98251,1.98256,27000000.0
2008-04-09 19:50:00,1.98254,1.98254,1.98245,1.9825,23000000.0
2008-04-09 19:51:00,1.98253,1.98273,1.98253,1.98273,25000000.0
2008-04-09 19:52:00,1.98269,1.98273,1.98267,1.98267,15000000.0
2008-04-09 19:53:00,1.98262,1.98264,1.98254,1.98254,21000000.0
2008-04-09 19:54:00,1.98229,1.98246,1.98228,1.98246,9000000.0
2008-04-09 19:55:00,1.98258,1.98288,1.98235,1.98275,30000000.0
2008-04-09 19:56:00,1.98286,1.98323,1.98286,1.98323,20000000.0
2008-04-09 19:57:00,1.98395,1.98421,1.98395,1.98411,12000000.0
2008-04-09 19:58:00,1.98393,1.98393,1.98372,1.98381,13000000.0
2008-04-09 19:59:00,1.98386,1.98405,1.98386,1.984,31000000.0
2008-04-09 20:00:00,1.98404,1.98412,1.98402,1.9841,23000000.0
2008-04-09 20:01:00,1.98402,1.98402,1.98349,1.98356,13000000.0
2008-04-09 20:02:00,1.9838,1.98414,1.98371,1.98371,20000000.0
2008-04-09 20:03:00,1.98367,1.98374,1.98361,1.98361,18000000.0
2008-04-09 20:04:00,1.98349,1.98373,1.98348,1.98369,27000000.0
2008-04-09 20:05:00,1.98374,1.98417,1.98374,1.98417,23000000.0
2008-04-09 20:06:00,1.98397,1.98422,1.98397,1.98422,13000000.0
2008-04-09 20:07:00,1.98419,1.98419,1.98378,1.98378,29000000.0
2008-04-09 20:08:00,1.98375,1.98402,1.98372,1.98372,15000000.0
2008-04-09 20:09:00,1.98363,1.98364,1.98351,1.9836,17000000.0
2008-04-09 20:10:00,1.98354,1.98354,1.98307,1.98307,20000000.0
2008-04-09 20:11:00,1.98329,1.98362,1.98325,1.98362,10000000.0
2008-04-09 20:12:00,1.98349,1.98377,1.98349,1.98377,15000000.0
2008-04-09 20:13:00,1.98363,1.9838,1.98349,1.98358,17000000.0
2008-04-09 20:14:00,1.9836,1.98384,1.98353,1.98384,15000000.0
2008-04-09 20:15:00,1.98416,1.98425,1.98401,1.98407,10000000.0
2008-04-09 20:16:00,1.98406,1.98427,1.98403,1.98419,22000000.0
2008-04-09 20:17:00,1.98451,1.98456,1.98435,1.98444,17000000.0
2008-04-09 20:18:00,1.98461,1.98472,1.98454,1.98454,24000000.0
2008-04-09 20:19:00,1.98482,1.98492,1.98451,1.98451,9000000.0
2008-04-09 20:20:00,1.98443,1.98453,1.98428,1.98437,14000000.0
2008-04-09 20:21:00,1.98441,1.98441,1.98418,1.98422,7000000.0
2008-04-09 20:22:00,1.9847,1.9847,1.98368,1.98387,12000000.0
2008-04-09 20:23:00,1.98434,1.98449,1.98434,1.98449,8000000.0
2008-04-09 20:24:00,1.98431,1.98446,1.98425,1.98425,15000000.0
2008-04-09 20:25:00,1.98416,1.98436,1.98413,1.98416,16000000.0
2008-04-09 20:26:00,1.98422,1.98439,1.98422,1.98424,22000000.0
2008-04-09 20:27:00,1.98435,1.98492,1.98435,1.98492,11000000.0
2008-04-09 20:28:00,1.98493,1.98505,1.98491,1.98491,7000000.0
2008-04-09 20:29:00,1.98496,1.98508,1.98489,1.98496,20000000.0
2008-04-09 20:30:00,1.98518,1.98542,1.98486,1.98486,27000000.0
2008-04-09 20:31:00,1.9848,1.9848,1.98433,1.98442,17000000.0
2008-04-09 20:32:00,1.98432,1.98442,1.98427,1.98432,20000000.0
2008-04-09 20:33:00,1.98457,1.98524,1.98457,1.98524,14000000.0
2008-04-09 20:34:00,1.9854,1.98547,1.98535,1.98535,28000000.0
2008-04-09 20:35:00,1.98586,1.98619,1.98562,1.98562,23000000.0
2008-04-09 20:36:00,1.98605,1.98605,1.98585,1.98585,11000000.0
2008-04-09 20:37:00,1.98579,1.98584,1.98572,1.98576,7000000.0
2008-04-09 20:38:00,1.98574,1.98579,1.98564,1.98573,10000000.0
2008-04-09 20:39:00,1.9856,1.9856,1.98531,1.98531,9000000.0
2008-04-09 20:40:00,1.98484,1.98484,1.98478,1.9848,7000000.0
2008-04-09 20:41:00,1.98474,1.98474,1.98457,1.98457,8000000.0
2008-04-09 20:42:00,1.98463,1.9849,1.98463,1.98483,15000000.0
2008-04-09 20:43:00,1.98512,1.98532,1.98512,1.98532,12000000.0
2008-04-09 20:44:00,1.98509,1.98509,1.98461,1.98476,7000000.0
2008-04-09 20:45:00,1.98473,1.98473,1.98452,1.98459,12000000.0
2008-04-09 20:46:00,1.98464,1.98482,1.9845,1.98482,9000000.0
2008-04-09 20:47:00,1.98501,1.98512,1.98495,1.98512,11000000.0
2008-04-09 20:48:00,1.98509,1.9851,1.98504,1.98506,11000000.0
2008-04-09 20:49:00,1.98476,1.98476,1.98462,1.9847,18000000.0
2008-04-09 20:50:00,1.98513,1.9853,1.98513,1.9853,7000000.0
2008-04-09 20:51:00,1.98542,1.98544,1.98537,1.98544,18000000.0
2008-04-09 20:52:00,1.98555,1.98592,1.98555,1.98592,15000000.0
2008-04-09 20:53:00,1.98571,1.98571,1.98549,1.98549,8000000.0
2008-04-09 20:54:00,1.98541,1.98554,1.98541,1.98554,10000000.0
2008-04-09 20:55:00,1.98558,1.98558,1.9854,1.98544,8000000.0
2008-04-09 20:56:00,1.98526,1.98526,1.98504,1.98515,8000000.0
2008-04-09 20:57:00,1.98533,1.98533,1.98516,1.98516,18000000.0
2008-04-09 20:58:00,1.98498,1.98498,1.98484,1.98484,14000000.0
2008-04-09 20:59:00,1.9846,1.9846,1.98411,1.98411,8000000.0
2008-04-09 21:00:00,1.98448,1.98458,1.98444,1.98446,11000000.0
2008-04-09 21:01:00,1.98406,1.98414,1.98364,1.98364,16000000.0
2008-04-09 21:02:00,1.9835,1.9835,1.98323,1.98323,7000000.0
2008-04-09 21:03:00,1.98311,1.98323,1.98309,1.98323,13000000.0
2008-04-09 21:04:00,1.98332,1.98353,1.98332,1.98353,8000000.0
2008-04-09 21:05:00,1.98357,1.98396,1.98357,1.98396,11000000.0
2008-04-09 21:06:00,1.98371,1.98398,1.98371,1.98398,8000000.0
2008-04-09 21:07:00,1.98399,1.98407,1.98378,1.98378,7000000.0
2008-04-09 21:08:00,1.9838,1.98408,1.98375,1.98408,11000000.0
2008-04-09 21:09:00,1.98479,1.98522,1.98479,1.9851,9000000.0
2008-04-09 21:10:00,1.98499,1.9851,1.98496,1.98497,9000000.0
2008-04-09 21:11:00,1.9854,1.98623,1.9854,1.98622,8000000.0
2008-04-09 21:12:00,1.98611,1.98611,1.98421,1.98421,6000000.0
2008-04-09 21:13:00,1.98599,1.98613,1.98599,1.98613,8000000.0
2008-04-09 21:14:00,1.98637,1.98654,1.98618,1.98618,8000000.0
2008-04-09 21:15:00,1.98597,1.98597,1.98568,1.98568,11000000.0
2008-04-09 21:16:00,1.98553,1.98553,1.98529,1.98538,9000000.0
2008-04-09 21:17:00,1.98546,1.98549,1.98528,1.98528,7000000.0
2008-04-09 21:18:00,1.98507,1.98512,1.98507,1.9851,7000000.0
2008-04-09 21:19:00,1.98497,1.98497,1.98481,1.98481,8000000.0
2008-04-09 21:20:00,1.98483,1.98484,1.98471,1.98484,12000000.0
2008-04-09 21:21:00,1.98483,1.9852,1.98483,1.98518,8000000.0
2008-04-09 21:22:00,1.98527,1.98532,1.98527,1.98528,7000000.0
2008-04-09 21:23:00,1.98524,1.98528,1.98508,1.98515,10000000.0
2008-04-09 21:24:00,1.98517,1.98523,1.98517,1.98523,8000000.0
2008-04-09 21:25:00,1.98543,1.9858,1.98543,1.9858,9000000.0
2008-04-09 21:26:00,1.98583,1.98583,1.98573,1.98573,17000000.0
2008-04-09 21:27:00,1.98563,1.98563,1.98539,1.98553,31000000.0
2008-04-09 21:28:00,1.98551,1.98551,1.98506,1.98537,20000000.0
2008-04-09 21:29:00,1.98532,1.98543,1.98532,1.98543,11000000.0
2008-04-09 21:30:00,1.98553,1.98568,1.98553,1.98568,9000000.0
2008-04-09 21:31:00,1.98567,1.98574,1.98566,1.98566,7000000.0
2008-04-09 21:32:00,1.98573,1.98579,1.98564,1.98579,8000000.0
2008-04-09 21:33:00,1.98579,1.98579,1.98572,1.98578,7000000.0
2008-04-09 21:34:00,1.98571,1.98575,1.98553,1.98553,10000000.0
2008-04-09 21:35:00,1.98542,1.98542,1.98517,1.98539,11000000.0
2008-04-09 21:36:00,1.98528,1.98528,1.98452,1.98452,11000000.0
2008-04-09 21:37:00,1.98439,1.9845,1.98425,1.9845,11000000.0
2008-04-09 21:38:00,1.98456,1.98456,1.98407,1.98409,26000000.0
2008-04-09 21:39:00,1.9835,1.98386,1.98347,1.98367,18000000.0
2008-04-09 21:40:00,1.98413,1.98427,1.9841,1.98427,12000000.0
2008-04-09 21:41:00,1.98436,1.98446,1.98435,1.98437,13000000.0
2008-04-09 21:42:00,1.98412,1.98412,1.98392,1.98401,7000000.0
2008-04-09 21:43:00,1.98486,1.98495,1.98484,1.98486,11000000.0
2008-04-09 21:44:00,1.98479,1.98479,1.98461,1.98463,18000000.0
2008-04-09 21:45:00,1.98401,1.98401,1.98373,1.98373,7000000.0
2008-04-09 21:46:00,1.98364,1.98364,1.98341,1.98357,15000000.0
2008-04-09 21:47:00,1.98349,1.98349,1.98323,1.98346,10000000.0
2008-04-09 21:48:00,1.98344,1.98353,1.98337,1.98337,7000000.0
2008-04-09 21:49:00,1.9834,1.98392,1.9834,1.98392,8000000.0
2008-04-09 21:50:00,1.98401,1.98403,1.98396,1.98397,10000000.0
2008-04-09 21:51:00,1.9841,1.98419,1.98394,1.98416,8000000.0
2008-04-09 21:52:00,1.9844,1.98445,1.98429,1.98429,10000000.0
2008-04-09 21:53:00,1.98418,1.98424,1.98403,1.98403,8000000.0
2008-04-09 21:54:00,1.98429,1.98475,1.98429,1.98475,9000000.0
2008-04-09 21:55:00,1.98463,1.98463,1.98452,1.98453,11000000.0
2008-04-09 21:56:00,1.98443,1.98453,1.98441,1.98449,5000000.0
2008-04-09 21:57:00,1.98436,1.98461,1.98436,1.98461,13000000.0
2008-04-09 21:58:00,1.98468,1.98471,1.98452,1.98452,16000000.0
2008-04-09 21:59:00,1.98465,1.98497,1.98465,1.98483,25000000.0
2008-04-09 22:00:00,1.98498,1.98505,1.98493,1.98496,12000000.0
2008-04-09 22:01:00,1.985,1.985,1.98481,1.98481,19000000.0
2008-04-09 22:02:00,1.98506,1.98522,1.98506,1.98522,11000000.0
2008-04-09 22:03:00,1.98523,1.9853,1.98521,1.98523,33000000.0
2008-04-09 22:04:00,1.98595,1.98634,1.98592,1.98611,11000000.0
2008-04-09 22:05:00,1.98607,1.9862,1.98607,1.9862,16000000.0
2008-04-09 22:06:00,1.98646,1.98653,1.98638,1.98639,8000000.0
2008-04-09 22:07:00,1.98635,1.98639,1.98634,1.98639,15000000.0
2008-04-09 22:08:00,1.98628,1.98632,1.98611,1.98611,30000000.0
2008-04-09 22:09:00,1.98628,1.98628,1.98615,1.98615,13000000.0
2008-04-09 22:10:00,1.98559,1.98559,1.98488,1.98507,8000000.0
2008-04-09 22:11:00,1.98495,1.98495,1.98484,1.98489,11000000.0
2008-04-09 22:12:00,1.98479,1.98493,1.98479,1.98493,15000000.0
2008-04-09 22:13:00,1.98492,1.98492,1.98475,1.98475,10000000.0
2008-04-09 22:14:00,1.98418,1.98418,1.9837,1.98389,13000000.0
2008-04-09 22:15:00,1.9843,1.98448,1.9843,1.98448,9000000.0
2008-04-09 22:16:00,1.98449,1.98449,1.98381,1.98406,8000000.0
2008-04-09 22:17:00,1.98476,1.98476,1.98471,1.98472,16000000.0
2008-04-09 22:18:00,1.98467,1.98469,1.98459,1.98461,9000000.0
2008-04-09 22:19:00,1.98483,1.98529,1.98473,1.9852,9000000.0
2008-04-09 22:20:00,1.98554,1.98554,1.98505,1.98552,7000000.0
2008-04-09 22:21:00,1.98538,1.98546,1.98532,1.98543,11000000.0
2008-04-09 22:22:00,1.98545,1.98545,1.98537,1.98544,11000000.0
2008-04-09 22:23:00,1.98545,1.98545,1.98444,1.98451,15000000.0
2008-04-09 22:24:00,1.9851,1.9851,1.98333,1.98333,10000000.0
2008-04-09 22:25:00,1.9833,1.98359,1.9833,1.98359,8000000.0
2008-04-09 22:26:00,1.9835,1.98353,1.98313,1.98313,11000000.0
2008-04-09 22:27:00,1.98361,1.98363,1.98358,1.9836,10000000.0
2008-04-09 22:28:00,1.98371,1.98381,1.9836,1.9836,5000000.0
2008-04-09 22:29:00,1.98356,1.98378,1.98348,1.98348,7000000.0
2008-04-09 22:30:00,1.98332,1.98332,1.98308,1.98308,11000000.0
2008-04-09 22:31:00,1.98307,1.98341,1.98307,1.98334,22000000.0
2008-04-09 22:32:00,1.98331,1.98342,1.98326,1.98342,7000000.0
2008-04-09 22:33:00,1.98333,1.98341,1.98322,1.98332,38000000.0
2008-04-09 22:34:00,1.98332,1.98344,1.98314,1.98338,47000000.0
2008-04-09 22:35:00,1.98344,1.98354,1.98344,1.98354,27000000.0
2008-04-09 22:36:00,1.98373,1.98374,1.9836,1.98365,7000000.0
2008-04-09 22:37:00,1.98358,1.98358,1.98348,1.98353,28000000.0
2008-04-09 22:38:00,1.9835,1.98353,1.9834,1.9834,15000000.0
2008-04-09 22:39:00,1.98346,1.98353,1.98345,1.98345,11000000.0
2008-04-09 22:40:00,1.9836,1.98364,1.98349,1.9835,9000000.0
2008-04-09 22:41:00,1.98352,1.98372,1.98352,1.98372,16000000.0
2008-04-09 22:42:00,1.98384,1.98406,1.98382,1.98394,9000000.0
2008-04-09 22:43:00,1.98435,1.98473,1.98435,1.98473,11000000.0
2008-04-09 22:44:00,1.9848,1.98484,1.9848,1.98481,8000000.0
2008-04-09 22:45:00,1.98484,1.98492,1.98484,1.98489,12000000.0
2008-04-09 22:46:00,1.98503,1.98511,1.98496,1.98499,9000000.0
2008-04-09 22:47:00,1.98489,1.98489,1.98483,1.98484,16000000.0
2008-04-09 22:48:00,1.98478,1.98481,1.98465,1.98465,11000000.0
2008-04-09 22:49:00,1.98454,1.98459,1.9845,1.9845,12000000.0
2008-04-09 22:50:00,1.98421,1.98421,1.98259,1.98259,16000000.0
2008-04-09 22:51:00,1.98243,1.98325,1.98243,1.98321,10000000.0
2008-04-09 22:52:00,1.98347,1.98363,1.98347,1.98363,10000000.0
2008-04-09 22:53:00,1.984,1.98426,1.984,1.9842,8000000.0
2008-04-09 22:54:00,1.98438,1.98494,1.98428,1.98494,7000000.0
2008-04-09 22:55:00,1.98507,1.98595,1.98507,1.98595,9000000.0
2008-04-09 22:56:00,1.98581,1.98581,1.98576,1.98577,8000000.0
2008-04-09 22:57:00,1.98586,1.98602,1.98586,1.98591,7000000.0
2008-04-09 22:58:00,1.98549,1.98549,1.98458,1.9847,7000000.0
2008-04-09 22:59:00,1.98419,1.9844,1.98411,1.9844,9000000.0
2008-04-09 23:00:00,1.98475,1.98475,1.98373,1.98439,12000000.0
2008-04-09 23:01:00,1.9844,1.9844,1.9839,1.9839,9000000.0
2008-04-09 23:02:00,1.98376,1.98376,1.98363,1.98371,7000000.0
2008-04-09 23:03:00,1.98364,1.98369,1.98364,1.98369,12000000.0
2008-04-09 23:04:00,1.98389,1.98424,1.98389,1.98424,6000000.0
2008-04-09 23:05:00,1.98424,1.98424,1.98402,1.98402,11000000.0
2008-04-09 23:06:00,1.9839,1.9839,1.98311,1.98311,8000000.0
2008-04-09 23:07:00,1.98304,1.98315,1.98304,1.98315,8000000.0
2008-04-09 23:08:00,1.98299,1.98313,1.98299,1.98313,15000000.0
2008-04-09 23:09:00,1.98313,1.9833,1.9831,1.9833,7000000.0
2008-04-09 23:10:00,1.98335,1.98342,1.98325,1.98332,8000000.0
2008-04-09 23:11:00,1.98343,1.98343,1.98296,1.98296,8000000.0
2008-04-09 23:12:00,1.98289,1.98289,1.98239,1.98239,8000000.0
2008-04-09 23:13:00,1.98207,1.98207,1.98157,1.98157,7000000.0
2008-04-09 23:14:00,1.98153,1.98194,1.98153,1.98194,9000000.0
2008-04-09 23:15:00,1.98184,1.98184,1.98164,1.98164,8000000.0
2008-04-09 23:16:00,1.98162,1.98166,1.98161,1.98166,9000000.0
2008-04-09 23:17:00,1.98166,1.98171,1.98164,1.98165,11000000.0
2008-04-09 23:18:00,1.98191,1.98191,1.98138,1.98138,9000000.0
2008-04-09 23:19:00,1.98175,1.98217,1.98148,1.98217,5000000.0
2008-04-09 23:20:00,1.98231,1.98233,1.98223,1.98226,8000000.0
2008-04-09 23:21:00,1.98227,1.98234,1.9822,1.98232,7000000.0
2008-04-09 23:22:00,1.98225,1.98243,1.98225,1.9824,7000000.0
2008-04-09 23:23:00,1.9825,1.98257,1.98242,1.98249,7000000.0
2008-04-09 23:24:00,1.98242,1.98247,1.98234,1.98234,9000000.0
2008-04-09 23:25:00,1.9824,1.98263,1.9824,1.98263,10000000.0
2008-04-09 23:26:00,1.9825,1.98253,1.98245,1.98253,5000000.0
2008-04-09 23:28:00,1.98208,1.98208,1.98167,1.98186,8000000.0
2008-04-09 23:29:00,1.9825,1.98279,1.9825,1.98279,25000000.0
2008-04-09 23:30:00,1.98288,1.98292,1.98285,1.98292,16000000.0
2008-04-09 23:31:00,1.983,1.9833,1.983,1.9833,14000000.0
2008-04-09 23:32:00,1.98358,1.98367,1.98339,1.98339,9000000.0
2008-04-09 23:33:00,1.98338,1.9834,1.98334,1.98334,8000000.0
2008-04-09 23:34:00,1.98343,1.98358,1.98343,1.9835,9000000.0
2008-04-09 23:35:00,1.98356,1.98362,1.98353,1.98353,12000000.0
2008-04-09 23:36:00,1.98359,1.98375,1.98346,1.98375,9000000.0
2008-04-09 23:37:00,1.98364,1.98381,1.98364,1.98372,8000000.0
2008-04-09 23:38:00,1.98367,1.98368,1.98295,1.98309,10000000.0
2008-04-09 23:39:00,1.98325,1.98325,1.98274,1.98274,11000000.0
2008-04-09 23:40:00,1.98277,1.98331,1.98277,1.98304,21000000.0
2008-04-09 23:41:00,1.98342,1.98347,1.98339,1.98342,8000000.0
2008-04-09 23:42:00,1.98346,1.98349,1.98324,1.98324,19000000.0
2008-04-09 23:43:00,1.98284,1.98284,1.98269,1.98276,8000000.0
2008-04-09 23:44:00,1.98284,1.98301,1.98284,1.98286,8000000.0
2008-04-09 23:45:00,1.98286,1.98291,1.98285,1.98291,7000000.0
2008-04-09 23:46:00,1.98286,1.98288,1.98281,1.98281,8000000.0
2008-04-09 23:47:00,1.98278,1.98279,1.98256,1.98264,11000000.0
2008-04-09 23:48:00,1.98278,1.98286,1.98272,1.98285,8000000.0
2008-04-09 23:49:00,1.98257,1.98261,1.98229,1.98229,9000000.0
2008-04-09 23:50:00,1.98223,1.9825,1.98219,1.9823,8000000.0
2008-04-09 23:51:00,1.98229,1.98238,1.98229,1.98237,10000000.0
2008-04-09 23:52:00,1.98234,1.98234,1.98227,1.98227,7000000.0
2008-04-09 23:53:00,1.98216,1.9824,1.98216,1.98239,10000000.0
2008-04-09 23:54:00,1.98225,1.98266,1.98225,1.98227,7000000.0
2008-04-09 23:55:00,1.98237,1.98274,1.98237,1.98274,9000000.0
2008-04-09 23:56:00,1.98273,1.98309,1.98269,1.9828,12000000.0
2008-04-09 23:57:00,1.98291,1.98294,1.98265,1.98284,25000000.0
2008-04-09 23:58:00,1.98297,1.98297,1.98193,1.98199,8000000.0
2008-04-09 23:59:00,1.98295,1.98298,1.9827,1.98295,18000000.0
2008-04-10 00:00:00,1.98297,1.98304,1.98278,1.98278,7000000.0
2008-04-10 00:01:00,1.98298,1.983,1.98275,1.98275,8000000.0
2008-04-10 00:02:00,1.98271,1.98271,1.98245,1.98245,9000000.0
2008-04-10 00:03:00,1.98239,1.98266,1.98239,1.98266,12000000.0
2008-04-10 00:04:00,1.98269,1.98269,1.98247,1.98247,10000000.0
2008-04-10 00:05:00,1.98271,1.98291,1.98249,1.98283,9000000.0
2008-04-10 00:06:00,1.98248,1.98248,1.98232,1.98235,8000000.0
2008-04-10 00:07:00,1.98255,1.98264,1.98235,1.98256,9000000.0
2008-04-10 00:08:00,1.98222,1.98222,1.98215,1.9822,8000000.0
2008-04-10 00:09:00,1.98234,1.98242,1.98224,1.98229,9000000.0
2008-04-10 00:10:00,1.98214,1.98239,1.98214,1.98237,23000000.0
2008-04-10 00:11:00,1.98328,1.98339,1.98322,1.98339,11000000.0
2008-04-10 00:12:00,1.98344,1.98357,1.98332,1.98333,9000000.0
2008-04-10 00:13:00,1.98292,1.98315,1.98236,1.98236,8000000.0
2008-04-10 00:14:00,1.98239,1.98264,1.98239,1.98264,7000000.0
2008-04-10 00:15:00,1.98254,1.98273,1.98253,1.9827,7000000.0
2008-04-10 00:16:00,1.98269,1.98304,1.98269,1.98304,9000000.0
2008-04-10 00:17:00,1.98291,1.98305,1.98285,1.98285,7000000.0
2008-04-10 00:18:00,1.98295,1.98308,1.98295,1.98307,8000000.0
2008-04-10 00:19:00,1.98347,1.98368,1.98344,1.98368,6000000.0
2008-04-10 00:20:00,1.98335,1.98339,1.9831,1.9831,10000000.0
2008-04-10 00:21:00,1.98331,1.98333,1.98326,1.98328,8000000.0
2008-04-10 00:22:00,1.9831,1.98324,1.98299,1.98299,8000000.0
2008-04-10 00:23:00,1.9831,1.98316,1.98302,1.9831,7000000.0
2008-04-10 00:24:00,1.9828,1.9828,1.98244,1.98259,8000000.0
2008-04-10 00:25:00,1.9824,1.98277,1.9824,1.98277,11000000.0
2008-04-10 00:26:00,1.98307,1.98335,1.98288,1.98335,7000000.0
2008-04-10 00:27:00,1.98309,1.98325,1.98309,1.98324,10000000.0
2008-04-10 00:28:00,1.98344,1.98418,1.98344,1.98399,8000000.0
2008-04-10 00:29:00,1.98353,1.98376,1.98338,1.98338,10000000.0
2008-04-10 00:30:00,1.98334,1.9835,1.98334,1.9835,8000000.0
2008-04-10 00:31:00,1.98354,1.98358,1.98352,1.98358,7000000.0
2008-04-10 00:32:00,1.98362,1.98362,1.98333,1.9835,7000000.0
2008-04-10 00:33:00,1.98354,1.98361,1.9835,1.98359,9000000.0
2008-04-10 00:34:00,1.98349,1.98349,1.98332,1.98339,23000000.0
2008-04-10 00:35:00,1.9834,1.98349,1.98338,1.98338,7000000.0
2008-04-10 00:36:00,1.98335,1.98346,1.98335,1.98341,9000000.0
2008-04-10 00:37:00,1.98115,1.98308,1.98115,1.98308,8000000.0
2008-04-10 00:38:00,1.98326,1.98326,1.98307,1.98307,7000000.0
2008-04-10 00:39:00,1.9834,1.9834,1.98293,1.98296,7000000.0
2008-04-10 00:40:00,1.98294,1.98333,1.98294,1.98333,7000000.0
2008-04-10 00:41:00,1.98343,1.9835,1.98329,1.98344,10000000.0
2008-04-10 00:42:00,1.98342,1.98342,1.98294,1.98294,8000000.0
2008-04-10 00:43:00,1.98336,1.98342,1.98334,1.98341,5000000.0
2008-04-10 00:44:00,1.98337,1.98337,1.98266,1.98306,11000000.0
2008-04-10 00:45:00,1.98308,1.98335,1.98301,1.98329,16000000.0
2008-04-10 00:46:00,1.98349,1.98374,1.98345,1.98374,10000000.0
2008-04-10 00:47:00,1.98383,1.98385,1.98375,1.98381,7000000.0
2008-04-10 00:48:00,1.98384,1.98399,1.98384,1.98398,8000000.0
2008-04-10 00:49:00,1.98376,1.98376,1.98341,1.9835,10000000.0
2008-04-10 00:50:00,1.98341,1.98357,1.9834,1.98351,10000000.0
2008-04-10 00:51:00,1.98337,1.9834,1.9833,1.9834,8000000.0
2008-04-10 00:52:00,1.98371,1.98371,1.98347,1.98347,7000000.0
2008-04-10 00:53:00,1.9835,1.9837,1.98345,1.98358,11000000.0
2008-04-10 00:54:00,1.98367,1.98367,1.98345,1.98351,10000000.0
2008-04-10 00:56:00,1.98347,1.98347,1.98284,1.98335,11000000.0
2008-04-10 00:57:00,1.98353,1.98357,1.98339,1.98339,8000000.0
2008-04-10 00:58:00,1.98384,1.98419,1.98384,1.98403,10000000.0
2008-04-10 00:59:00,1.98423,1.98423,1.98419,1.98419,7000000.0
2008-04-10 01:00:00,1.98415,1.98429,1.98414,1.98414,19000000.0
2008-04-10 01:01:00,1.98418,1.98437,1.98405,1.98414,12000000.0
2008-04-10 01:02:00,1.9842,1.98435,1.98409,1.98412,8000000.0
2008-04-10 01:03:00,1.98404,1.98404,1.98376,1.98389,7000000.0
2008-04-10 01:04:00,1.98446,1.98536,1.98446,1.98515,8000000.0
2008-04-10 01:05:00,1.98528,1.98528,1.98508,1.98527,7000000.0
2008-04-10 01:06:00,1.985,1.98507,1.98481,1.98507,8000000.0
2008-04-10 01:07:00,1.98518,1.98518,1.98495,1.98515,10000000.0
2008-04-10 01:08:00,1.98476,1.98476,1.98421,1.98423,10000000.0
2008-04-10 01:09:00,1.98425,1.98506,1.98425,1.98506,8000000.0
2008-04-10 01:10:00,1.9851,1.98515,1.98487,1.98507,10000000.0
2008-04-10 01:11:00,1.98488,1.98488,1.9843,1.98442,11000000.0
2008-04-10 01:12:00,1.98435,1.98435,1.98375,1.98375,8000000.0
2008-04-10 01:13:00,1.98384,1.98397,1.98349,1.98349,8000000.0
2008-04-10 01:14:00,1.9841,1.98422,1.98402,1.9841,10000000.0
2008-04-10 01:15:00,1.98394,1.98394,1.98335,1.98352,10000000.0
2008-04-10 01:16:00,1.98346,1.98351,1.98337,1.98349,8000000.0
2008-04-10 01:17:00,1.98357,1.98372,1.98338,1.98338,11000000.0
2008-04-10 01:18:00,1.98363,1.98363,1.98347,1.98349,8000000.0
2008-04-10 01:19:00,1.98335,1.98335,1.98266,1.9828,11000000.0
2008-04-10 01:20:00,1.98228,1.98241,1.98159,1.98241,13000000.0
2008-04-10 01:21:00,1.98247,1.98247,1.98172,1.98172,7000000.0
2008-04-10 01:22:00,1.98266,1.98273,1.98257,1.98257,7000000.0
2008-04-10 01:23:00,1.98239,1.98266,1.98223,1.98266,8000000.0
2008-04-10 01:24:00,1.98272,1.98299,1.98272,1.98299,7000000.0
2008-04-10 01:25:00,1.98301,1.98307,1.983,1.983,9000000.0
2008-04-10 01:26:00,1.98302,1.98318,1.98302,1.98302,14000000.0
2008-04-10 01:27:00,1.98354,1.98357,1.98353,1.98354,15000000.0
2008-04-10 01:28:00,1.98336,1.9835,1.98326,1.9835,9000000.0
2008-04-10 01:29:00,1.98346,1.98346,1.98307,1.98307,10000000.0
2008-04-10 01:30:00,1.98305,1.98338,1.98305,1.98318,10000000.0
2008-04-10 01:31:00,1.98321,1.98321,1.98259,1.98259,7000000.0
2008-04-10 01:32:00,1.98317,1.98317,1.98182,1.98182,18000000.0
2008-04-10 01:33:00,1.98282,1.98315,1.98282,1.98315,20000000.0
2008-04-10 01:34:00,1.98317,1.98317,1.98305,1.98305,16000000.0
2008-04-10 01:35:00,1.98301,1.98328,1.98295,1.98328,8000000.0
2008-04-10 01:36:00,1.98317,1.98317,1.98292,1.98292,9000000.0
2008-04-10 01:37:00,1.98266,1.98271,1.98186,1.98219,7000000.0
2008-04-10 01:38:00,1.98274,1.98295,1.98274,1.98288,12000000.0
2008-04-10 01:39:00,1.98294,1.98297,1.98288,1.98288,12000000.0
2008-04-10 01:40:00,1.98239,1.98239,1.9817,1.9817,7000000.0
2008-04-10 01:41:00,1.98262,1.9827,1.98245,1.9827,11000000.0
2008-04-10 01:42:00,1.98277,1.98297,1.98276,1.98296,7000000.0
2008-04-10 01:43:00,1.98294,1.98294,1.98249,1.98251,8000000.0
2008-04-10 01:44:00,1.98244,1.98244,1.98232,1.98232,7000000.0
2008-04-10 01:45:00,1.9823,1.98242,1.98223,1.98242,7000000.0
2008-04-10 01:46:00,1.9821,1.9821,1.98175,1.98192,7000000.0
2008-04-10 01:47:00,1.98204,1.98213,1.982,1.98203,14000000.0
2008-04-10 01:48:00,1.98199,1.9821,1.98198,1.98198,7000000.0
2008-04-10 01:49:00,1.98196,1.98197,1.98186,1.98189,8000000.0
2008-04-10 01:50:00,1.98185,1.98185,1.98165,1.98165,10000000.0
2008-04-10 01:51:00,1.98177,1.982,1.98177,1.982,16000000.0
2008-04-10 01:52:00,1.982,1.98204,1.98196,1.98199,13000000.0
2008-04-10 01:53:00,1.982,1.982,1.9819,1.9819,7000000.0
2008-04-10 01:54:00,1.98203,1.98274,1.98203,1.98274,9000000.0
2008-04-10 01:55:00,1.98269,1.98271,1.98263,1.98268,12000000.0
2008-04-10 01:56:00,1.98276,1.98371,1.98276,1.98371,17000000.0
2008-04-10 01:57:00,1.98397,1.98417,1.98341,1.98341,13000000.0
2008-04-10 01:58:00,1.98321,1.98397,1.98321,1.98369,10000000.0
2008-04-10 01:59:00,1.98381,1.98401,1.98376,1.984,8000000.0
2008-04-10 02:00:00,1.98398,1.98404,1.98384,1.98404,11000000.0
2008-04-10 02:01:00,1.98407,1.98468,1.98407,1.98468,8000000.0
2008-04-10 02:02:00,1.98475,1.98475,1.98451,1.98465,9000000.0
2008-04-10 02:03:00,1.98468,1.98524,1.98338,1.98464,10000000.0
2008-04-10 02:04:00,1.98379,1.98421,1.98379,1.98386,9000000.0
2008-04-10 02:05:00,1.98373,1.98413,1.98373,1.98392,10000000.0
2008-04-10 02:06:00,1.98382,1.98392,1.98368,1.98387,8000000.0
2008-04-10 02:07:00,1.98429,1.98447,1.98419,1.98444,8000000.0
2008-04-10 02:08:00,1.98404,1.9845,1.98404,1.9845,10000000.0
2008-04-10 02:09:00,1.98424,1.98451,1.98424,1.98433,7000000.0
2008-04-10 02:10:00,1.98445,1.98467,1.98445,1.98452,8000000.0
2008-04-10 02:11:00,1.98472,1.98503,1.98472,1.98501,8000000.0
2008-04-10 02:12:00,1.98514,1.98514,1.98501,1.98511,7000000.0
2008-04-10 02:13:00,1.98519,1.98536,1.98519,1.98536,7000000.0
2008-04-10 02:14:00,1.98534,1.98558,1.98534,1.98558,7000000.0
2008-04-10 02:15:00,1.98547,1.98573,1.98539,1.98539,8000000.0
2008-04-10 02:16:00,1.98499,1.98528,1.98496,1.98528,9000000.0
2008-04-10 02:17:00,1.9855,1.9855,1.9852,1.98531,9000000.0
2008-04-10 02:18:00,1.98507,1.98509,1.98427,1.98434,11000000.0
2008-04-10 02:19:00,1.98444,1.98444,1.98393,1.98421,11000000.0
2008-04-10 02:20:00,1.98415,1.98423,1.98405,1.98409,9000000.0
2008-04-10 02:21:00,1.98406,1.98406,1.98306,1.98306,7000000.0
2008-04-10 02:22:00,1.98329,1.9842,1.98329,1.9842,8000000.0
2008-04-10 02:23:00,1.98421,1.98497,1.98421,1.98494,10000000.0
2008-04-10 02:24:00,1.98487,1.9853,1.9846,1.9853,8000000.0
2008-04-10 02:25:00,1.98508,1.98554,1.98508,1.98542,11000000.0
2008-04-10 02:26:00,1.98507,1.98509,1.98488,1.98509,7000000.0
2008-04-10 02:27:00,1.98517,1.98521,1.98497,1.9851,9000000.0
2008-04-10 02:28:00,1.98521,1.98527,1.98517,1.98527,7000000.0
2008-04-10 02:29:00,1.98498,1.98513,1.98493,1.98502,7000000.0
2008-04-10 02:30:00,1.98507,1.98507,1.98423,1.98423,10000000.0
2008-04-10 02:31:00,1.98406,1.98406,1.98392,1.98398,8000000.0
2008-04-10 02:32:00,1.98386,1.98409,1.98386,1.98409,7000000.0
2008-04-10 02:33:00,1.98394,1.9844,1.98394,1.98409,8000000.0
2008-04-10 02:34:00,1.98402,1.98403,1.98287,1.98287,7000000.0
2008-04-10 02:35:00,1.98262,1.98262,1.98241,1.98241,11000000.0
2008-04-10 02:36:00,1.98204,1.98204,1.98141,1.98148,7000000.0
2008-04-10 02:37:00,1.98089,1.98148,1.98084,1.98148,7000000.0
2008-04-10 02:38:00,1.98147,1.982,1.98147,1.982,5000000.0
2008-04-10 02:39:00,1.98238,1.98238,1.98199,1.98204,8000000.0
2008-04-10 02:40:00,1.98207,1.98227,1.98207,1.98227,7000000.0
2008-04-10 02:41:00,1.98281,1.98281,1.98229,1.98236,8000000.0
2008-04-10 02:42:00,1.98227,1.98235,1.98223,1.98223,7000000.0
2008-04-10 02:43:00,1.98227,1.98227,1.98214,1.98216,9000000.0
2008-04-10 02:44:00,1.98212,1.98227,1.98209,1.98227,7000000.0
2008-04-10 02:45:00,1.98216,1.98231,1.98208,1.98223,8000000.0
2008-04-10 02:46:00,1.98226,1.98266,1.98226,1.98266,7000000.0
2008-04-10 02:47:00,1.98274,1.98294,1.98257,1.98259,11000000.0
2008-04-10 02:48:00,1.98201,1.98244,1.98201,1.98216,11000000.0
2008-04-10 02:49:00,1.98193,1.98195,1.98171,1.9819,11000000.0
2008-04-10 02:50:00,1.98155,1.98169,1.98152,1.9816,7000000.0
2008-04-10 02:51:00,1.98168,1.98175,1.98152,1.98154,8000000.0
2008-04-10 02:52:00,1.98154,1.98191,1.98154,1.98176,7000000.0
2008-04-10 02:53:00,1.98164,1.98179,1.98164,1.98166,8000000.0
2008-04-10 02:54:00,1.98151,1.98172,1.98151,1.98163,7000000.0
2008-04-10 02:55:00,1.98176,1.98192,1.9816,1.98165,8000000.0
2008-04-10 02:56:00,1.98185,1.98223,1.9818,1.98223,10000000.0
2008-04-10 02:57:00,1.98251,1.98285,1.9822,1.98285,8000000.0
2008-04-10 02:58:00,1.98306,1.9833,1.98306,1.98328,7000000.0
2008-04-10 02:59:00,1.98328,1.98336,1.98306,1.98306,9000000.0
2008-04-10 03:00:00,1.98273,1.98273,1.98236,1.98253,7000000.0
2008-04-10 03:01:00,1.98256,1.98256,1.98197,1.98205,8000000.0
2008-04-10 03:02:00,1.98174,1.98174,1.98099,1.98099,8000000.0
2008-04-10 03:03:00,1.98044,1.98044,1.97998,1.98014,7000000.0
2008-04-10 03:04:00,1.98052,1.98077,1.98052,1.98077,7000000.0
2008-04-10 03:05:00,1.9807,1.9807,1.9801,1.9801,8000000.0
2008-04-10 03:06:00,1.97976,1.97976,1.97958,1.97958,10000000.0
2008-04-10 03:07:00,1.97946,1.9796,1.97936,1.9796,8000000.0
2008-04-10 03:08:00,1.97973,1.97992,1.97973,1.97985,7000000.0
2008-04-10 03:09:00,1.97992,1.97999,1.97991,1.97995,8000000.0
2008-04-10 03:10:00,1.97985,1.97992,1.97967,1.9797,10000000.0
2008-04-10 03:11:00,1.97978,1.98071,1.97978,1.98071,10000000.0
2008-04-10 03:12:00,1.98066,1.98101,1.98066,1.98075,10000000.0
2008-04-10 03:13:00,1.98051,1.98051,1.98016,1.98016,11000000.0
2008-04-10 03:14:00,1.98031,1.98037,1.98024,1.98037,8000000.0
2008-04-10 03:15:00,1.98055,1.9812,1.98055,1.9812,7000000.0
2008-04-10 03:16:00,1.98132,1.98158,1.98132,1.98158,8000000.0
2008-04-10 03:17:00,1.98127,1.98156,1.98097,1.98156,11000000.0
2008-04-10 03:18:00,1.9817,1.98212,1.9817,1.98204,10000000.0
2008-04-10 03:19:00,1.9816,1.98181,1.98143,1.98178,7000000.0
2008-04-10 03:20:00,1.98188,1.98224,1.98188,1.98197,10000000.0
2008-04-10 03:21:00,1.98196,1.98228,1.98184,1.98224,7000000.0
2008-04-10 03:22:00,1.98221,1.9825,1.98221,1.98243,8000000.0
2008-04-10 03:23:00,1.98217,1.98217,1.98181,1.98211,7000000.0
2008-04-10 03:24:00,1.98261,1.98321,1.98252,1.98321,10000000.0
2008-04-10 03:25:00,1.98324,1.98324,1.9829,1.98297,8000000.0
2008-04-10 03:26:00,1.98276,1.98276,1.98206,1.98206,7000000.0
2008-04-10 03:27:00,1.98203,1.98229,1.98201,1.98229,8000000.0
2008-04-10 03:28:00,1.98231,1.98244,1.98213,1.98225,8000000.0
2008-04-10 03:29:00,1.98178,1.98178,1.98091,1.98097,11000000.0
2008-04-10 03:30:00,1.98109,1.98148,1.98109,1.9811,8000000.0
2008-04-10 03:31:00,1.98074,1.98083,1.9807,1.98072,9000000.0
2008-04-10 03:32:00,1.97988,1.97988,1.9794,1.9794,6000000.0
2008-04-10 03:33:00,1.97977,1.9801,1.97977,1.97996,7000000.0
2008-04-10 03:34:00,1.97962,1.97962,1.9785,1.9785,9000000.0
2008-04-10 03:35:00,1.97782,1.97823,1.97778,1.97803,10000000.0
2008-04-10 03:36:00,1.9783,1.97916,1.9783,1.97916,7000000.0
2008-04-10 03:37:00,1.97963,1.97989,1.97963,1.97989,9000000.0
2008-04-10 03:38:00,1.97972,1.97972,1.97948,1.97948,7000000.0
2008-04-10 03:39:00,1.97949,1.97949,1.9794,1.97941,8000000.0
2008-04-10 03:40:00,1.97857,1.97857,1.97737,1.97737,11000000.0
2008-04-10 03:41:00,1.97723,1.97773,1.97723,1.97773,10000000.0
2008-04-10 03:42:00,1.97776,1.97793,1.97776,1.9778,9000000.0
2008-04-10 03:43:00,1.97783,1.97784,1.97777,1.97781,7000000.0
2008-04-10 03:44:00,1.97776,1.9779,1.97776,1.97779,8000000.0
2008-04-10 03:45:00,1.97792,1.97815,1.97748,1.97748,8000000.0
2008-04-10 03:46:00,1.97618,1.97663,1.97593,1.97663,8000000.0
2008-04-10 03:47:00,1.97689,1.97701,1.97654,1.97654,7000000.0
2008-04-10 03:48:00,1.97675,1.97687,1.97672,1.97673,11000000.0
2008-04-10 03:49:00,1.97658,1.97683,1.97658,1.9768,8000000.0
2008-04-10 03:50:00,1.97673,1.97691,1.97673,1.97689,7000000.0
2008-04-10 03:51:00,1.97708,1.97741,1.97708,1.97723,9000000.0
2008-04-10 03:52:00,1.97731,1.97804,1.97726,1.97804,8000000.0
2008-04-10 03:53:00,1.9782,1.97841,1.97818,1.97831,10000000.0
2008-04-10 03:54:00,1.97826,1.97826,1.97797,1.97812,11000000.0
2008-04-10 03:55:00,1.9779,1.97821,1.97787,1.97819,7000000.0
2008-04-10 03:56:00,1.97773,1.978,1.9777,1.978,10000000.0
2008-04-10 03:57:00,1.97796,1.97882,1.97796,1.97882,8000000.0
2008-04-10 03:58:00,1.97866,1.97905,1.97855,1.97905,8000000.0
2008-04-10 03:59:00,1.97909,1.97914,1.97862,1.97862,7000000.0
2008-04-10 04:00:00,1.97873,1.97874,1.97856,1.9787,10000000.0
2008-04-10 04:01:00,1.97882,1.97911,1.97882,1.97886,7000000.0
2008-04-10 04:02:00,1.97901,1.97955,1.97901,1.97955,8000000.0
2008-04-10 04:03:00,1.97907,1.97923,1.97907,1.97909,8000000.0
2008-04-10 04:04:00,1.97935,1.97944,1.97929,1.97929,8000000.0
2008-04-10 04:05:00,1.97955,1.97955,1.9774,1.9774,9000000.0
2008-04-10 04:06:00,1.9793,1.97932,1.97879,1.97879,8000000.0
2008-04-10 04:07:00,1.9795,1.9799,1.9795,1.9798,11000000.0
2008-04-10 04:08:00,1.98005,1.98067,1.98005,1.98066,7000000.0
2008-04-10 04:09:00,1.98073,1.98093,1.98059,1.98059,8000000.0
2008-04-10 04:10:00,1.98058,1.98073,1.98055,1.98073,10000000.0
2008-04-10 04:11:00,1.98108,1.98133,1.98108,1.98133,7000000.0
2008-04-10 04:12:00,1.98119,1.98119,1.98056,1.98086,8000000.0
2008-04-10 04:13:00,1.98051,1.98051,1.9803,1.9803,8000000.0
2008-04-10 04:14:00,1.98033,1.98033,1.98005,1.98005,7000000.0
2008-04-10 04:15:00,1.97964,1.98013,1.97964,1.98009,7000000.0
2008-04-10 04:16:00,1.98029,1.98029,1.98009,1.98027,7000000.0
2008-04-10 04:17:00,1.98014,1.98014,1.97987,1.97987,8000000.0
2008-04-10 04:18:00,1.97996,1.98043,1.97996,1.98043,6000000.0
2008-04-10 04:19:00,1.98054,1.98061,1.98045,1.98061,7000000.0
2008-04-10 04:20:00,1.98052,1.98063,1.98027,1.98062,10000000.0
2008-04-10 04:21:00,1.98059,1.98059,1.9804,1.98042,8000000.0
2008-04-10 04:22:00,1.98048,1.98048,1.98031,1.9804,9000000.0
2008-04-10 04:23:00,1.98052,1.98052,1.98034,1.98041,7000000.0
2008-04-10 04:24:00,1.98055,1.98055,1.98028,1.98028,9000000.0
2008-04-10 04:25:00,1.98028,1.98028,1.98012,1.98015,11000000.0
2008-04-10 04:26:00,1.98002,1.9801,1.97941,1.97941,7000000.0
2008-04-10 04:27:00,1.9793,1.97937,1.97927,1.97929,8000000.0
2008-04-10 04:28:00,1.97911,1.97913,1.97888,1.97888,7000000.0
2008-04-10 04:29:00,1.97889,1.9791,1.97889,1.9791,8000000.0
2008-04-10 04:30:00,1.97916,1.97924,1.979,1.97924,9000000.0
2008-04-10 04:31:00,1.97913,1.9793,1.97913,1.9793,10000000.0
2008-04-10 04:32:00,1.9793,1.97935,1.97895,1.97916,9000000.0
2008-04-10 04:33:00,1.97931,1.97931,1.97913,1.97913,8000000.0
2008-04-10 04:34:00,1.97933,1.97937,1.97927,1.97937,7000000.0
2008-04-10 04:35:00,1.97955,1.97955,1.97918,1.97918,7000000.0
2008-04-10 04:36:00,1.97918,1.97921,1.97915,1.97915,8000000.0
2008-04-10 04:37:00,1.9792,1.9792,1.97908,1.97908,8000000.0
2008-04-10 04:38:00,1.97919,1.97937,1.97916,1.97932,9000000.0
2008-04-10 04:39:00,1.97893,1.97896,1.97879,1.97882,9000000.0
2008-04-10 04:40:00,1.97898,1.97904,1.9789,1.97892,7000000.0
2008-04-10 04:41:00,1.97904,1.97928,1.97902,1.97907,8000000.0
2008-04-10 04:42:00,1.9791,1.97922,1.97905,1.97918,7000000.0
2008-04-10 04:43:00,1.97924,1.97933,1.97894,1.97933,11000000.0
2008-04-10 04:44:00,1.97975,1.9799,1.97974,1.97981,9000000.0
2008-04-10 04:45:00,1.9801,1.98025,1.98006,1.98019,11000000.0
2008-04-10 04:46:00,1.97965,1.97994,1.97962,1.97994,7000000.0
2008-04-10 04:47:00,1.98029,1.98036,1.98022,1.98036,7000000.0
2008-04-10 04:48:00,1.98039,1.98039,1.98009,1.98009,7000000.0
2008-04-10 04:49:00,1.98028,1.98028,1.97936,1.97952,11000000.0
2008-04-10 04:50:00,1.97936,1.97944,1.97929,1.97944,9000000.0
2008-04-10 04:51:00,1.9794,1.97959,1.97929,1.97929,7000000.0
2008-04-10 04:52:00,1.97939,1.97944,1.97925,1.9793,10000000.0
2008-04-10 04:53:00,1.97876,1.97907,1.97856,1.97886,9000000.0
2008-04-10 04:54:00,1.97917,1.97921,1.97891,1.97891,8000000.0
2008-04-10 04:55:00,1.97901,1.97919,1.97897,1.97919,8000000.0
2008-04-10 04:56:00,1.97915,1.97917,1.97908,1.97917,7000000.0
2008-04-10 04:57:00,1.97901,1.97919,1.97901,1.97913,8000000.0
2008-04-10 04:58:00,1.97915,1.97915,1.97901,1.97906,8000000.0
2008-04-10 04:59:00,1.97913,1.97917,1.97905,1.97917,8000000.0
2008-04-10 05:00:00,1.97916,1.97935,1.97916,1.97925,7000000.0
2008-04-10 05:01:00,1.97934,1.97934,1.97916,1.9792,7000000.0
2008-04-10 05:02:00,1.97937,1.97952,1.97921,1.97952,7000000.0
2008-04-10 05:03:00,1.97945,1.97945,1.97934,1.97943,7000000.0
2008-04-10 05:04:00,1.97928,1.97961,1.97928,1.97961,7000000.0
2008-04-10 05:05:00,1.9796,1.97992,1.9796,1.97992,8000000.0
2008-04-10 05:06:00,1.97973,1.9799,1.97973,1.97973,7000000.0
2008-04-10 05:07:00,1.98015,1.98017,1.97998,1.98013,8000000.0
2008-04-10 05:08:00,1.98004,1.98004,1.97971,1.97971,10000000.0
2008-04-10 05:09:00,1.97959,1.97959,1.97939,1.97945,7000000.0
2008-04-10 05:10:00,1.9793,1.97989,1.9793,1.97983,7000000.0
2008-04-10 05:11:00,1.98012,1.98025,1.97995,1.98013,8000000.0
2008-04-10 05:12:00,1.9801,1.98025,1.9801,1.98018,11000000.0
2008-04-10 05:13:00,1.98027,1.98033,1.98017,1.98017,8000000.0
2008-04-10 05:14:00,1.98026,1.98032,1.9801,1.98023,7000000.0
2008-04-10 05:15:00,1.97955,1.97987,1.97943,1.97943,7000000.0
2008-04-10 05:16:00,1.98016,1.98022,1.98004,1.98015,7000000.0
2008-04-10 05:17:00,1.97952,1.97992,1.97952,1.97967,8000000.0
2008-04-10 05:18:00,1.98026,1.9803,1.98012,1.98022,8000000.0
2008-04-10 05:19:00,1.9802,1.9802,1.98005,1.98016,7000000.0
2008-04-10 05:20:00,1.9801,1.98016,1.98005,1.98016,5000000.0
2008-04-10 05:21:00,1.98014,1.98023,1.98014,1.98016,8000000.0
2008-04-10 05:22:00,1.98002,1.9801,1.97994,1.97994,7000000.0
2008-04-10 05:23:00,1.9795,1.97993,1.9795,1.97979,10000000.0
2008-04-10 05:24:00,1.97958,1.9796,1.97945,1.9796,8000000.0
2008-04-10 05:25:00,1.98005,1.9801,1.98005,1.98005,7000000.0
2008-04-10 05:26:00,1.98001,1.98004,1.97979,1.97991,7000000.0
2008-04-10 05:27:00,1.97944,1.97951,1.97921,1.97921,8000000.0
2008-04-10 05:28:00,1.97944,1.97965,1.97944,1.97953,9000000.0
2008-04-10 05:29:00,1.97968,1.97972,1.97952,1.97965,7000000.0
2008-04-10 05:30:00,1.97965,1.97993,1.97965,1.97986,10000000.0
2008-04-10 05:31:00,1.97991,1.98,1.97976,1.97987,8000000.0
2008-04-10 05:32:00,1.97976,1.97976,1.97961,1.97961,8000000.0
2008-04-10 05:33:00,1.97973,1.9799,1.97966,1.97977,9000000.0
2008-04-10 05:34:00,1.97963,1.97974,1.97926,1.97974,8000000.0
2008-04-10 05:35:00,1.97974,1.97974,1.97919,1.97919,7000000.0
2008-04-10 05:36:00,1.97948,1.97948,1.97938,1.97945,9000000.0
2008-04-10 05:37:00,1.97943,1.97961,1.97939,1.97961,7000000.0
2008-04-10 05:38:00,1.97937,1.97951,1.97937,1.97944,9000000.0
2008-04-10 05:39:00,1.97948,1.97948,1.97937,1.97943,7000000.0
2008-04-10 05:40:00,1.97945,1.97948,1.97936,1.97946,7000000.0
2008-04-10 05:41:00,1.97942,1.97947,1.97936,1.97941,8000000.0
2008-04-10 05:42:00,1.97948,1.97961,1.97936,1.97961,7000000.0
2008-04-10 05:43:00,1.9798,1.9798,1.97944,1.97958,9000000.0
2008-04-10 05:44:00,1.97954,1.97954,1.9792,1.97937,6000000.0
2008-04-10 05:45:00,1.97948,1.97988,1.97948,1.97974,11000000.0
2008-04-10 05:46:00,1.97976,1.97992,1.97974,1.97992,7000000.0
2008-04-10 05:47:00,1.98003,1.9802,1.97992,1.98009,8000000.0
2008-04-10 05:48:00,1.98,1.98014,1.98,1.98014,6000000.0
2008-04-10 05:49:00,1.98014,1.98016,1.97927,1.97927,8000000.0
2008-04-10 05:50:00,1.97901,1.97919,1.979,1.97918,9000000.0
2008-04-10 05:51:00,1.97912,1.9793,1.97912,1.9793,8000000.0
2008-04-10 05:52:00,1.97938,1.97965,1.97938,1.97957,8000000.0
2008-04-10 05:53:00,1.97963,1.97973,1.9796,1.97961,7000000.0
2008-04-10 05:54:00,1.98004,1.98022,1.97993,1.98022,10000000.0
2008-04-10 05:55:00,1.98041,1.98073,1.98041,1.98064,8000000.0
2008-04-10 05:56:00,1.98076,1.981,1.98076,1.98099,7000000.0
2008-04-10 05:57:00,1.98089,1.98097,1.9808,1.98092,8000000.0
2008-04-10 05:58:00,1.98081,1.98089,1.98048,1.98089,9000000.0
2008-04-10 05:59:00,1.98093,1.98105,1.98082,1.98085,10000000.0
2008-04-10 06:00:00,1.98084,1.9811,1.98084,1.98106,8000000.0
2008-04-10 06:01:00,1.98094,1.98134,1.98094,1.98129,7000000.0
2008-04-10 06:02:00,1.98152,1.98153,1.98132,1.98146,7000000.0
2008-04-10 06:03:00,1.98129,1.98129,1.981,1.981,8000000.0
2008-04-10 06:04:00,1.98065,1.98065,1.98017,1.98026,7000000.0
2008-04-10 06:05:00,1.98025,1.98025,1.98002,1.98017,7000000.0
2008-04-10 06:06:00,1.98028,1.98036,1.98026,1.98035,7000000.0
2008-04-10 06:07:00,1.98056,1.9807,1.98056,1.9807,7000000.0
2008-04-10 06:08:00,1.98076,1.98087,1.98076,1.98079,7000000.0
2008-04-10 06:09:00,1.98066,1.98066,1.98032,1.98034,8000000.0
2008-04-10 06:10:00,1.98071,1.98102,1.98071,1.98102,8000000.0
2008-04-10 06:11:00,1.98106,1.98106,1.98083,1.98086,8000000.0
2008-04-10 06:12:00,1.98079,1.98079,1.98055,1.98055,8000000.0
2008-04-10 06:13:00,1.9795,1.97993,1.9795,1.97993,8000000.0
2008-04-10 06:14:00,1.9803,1.98041,1.97979,1.97984,10000000.0
2008-04-10 06:15:00,1.97992,1.97992,1.97974,1.97986,8000000.0
2008-04-10 06:16:00,1.98033,1.98033,1.98021,1.98023,9000000.0
2008-04-10 06:17:00,1.98038,1.98062,1.98038,1.98056,7000000.0
2008-04-10 06:18:00,1.98035,1.98052,1.98011,1.98052,9000000.0
2008-04-10 06:19:00,1.98019,1.98044,1.98019,1.98044,7000000.0
2008-04-10 06:20:00,1.98045,1.98049,1.98037,1.98042,9000000.0
2008-04-10 06:21:00,1.98044,1.98051,1.98026,1.98051,8000000.0
2008-04-10 06:22:00,1.98047,1.98047,1.98025,1.98039,8000000.0
2008-04-10 06:23:00,1.98036,1.98036,1.98011,1.98011,8000000.0
2008-04-10 06:24:00,1.98012,1.98036,1.98012,1.98021,11000000.0
2008-04-10 06:25:00,1.98007,1.98007,1.97968,1.97968,11000000.0
2008-04-10 06:26:00,1.97985,1.97985,1.97957,1.97976,11000000.0
2008-04-10 06:27:00,1.97981,1.98005,1.97981,1.98003,7000000.0
2008-04-10 06:28:00,1.98005,1.98005,1.97974,1.97978,8000000.0
2008-04-10 06:29:00,1.9801,1.9803,1.98009,1.98012,8000000.0
2008-04-10 06:30:00,1.98035,1.98044,1.98027,1.98044,8000000.0
2008-04-10 06:31:00,1.98049,1.9805,1.98027,1.98039,7000000.0
2008-04-10 06:32:00,1.9803,1.98033,1.98004,1.98004,7000000.0
2008-04-10 06:33:00,1.97967,1.98007,1.97967,1.98004,7000000.0
2008-04-10 06:34:00,1.97992,1.98012,1.97992,1.98012,7000000.0
2008-04-10 06:35:00,1.97969,1.98009,1.97949,1.97952,11000000.0
2008-04-10 06:36:00,1.98036,1.98036,1.98016,1.98036,7000000.0
2008-04-10 06:37:00,1.98049,1.9805,1.98029,1.98036,10000000.0
2008-04-10 06:38:00,1.98023,1.98033,1.98018,1.98031,10000000.0
2008-04-10 06:39:00,1.98019,1.98019,1.97989,1.97997,11000000.0
2008-04-10 06:40:00,1.98011,1.98015,1.97989,1.98001,9000000.0
2008-04-10 06:41:00,1.98005,1.98037,1.98005,1.98036,7000000.0
2008-04-10 06:42:00,1.98102,1.98103,1.98075,1.98088,11000000.0
2008-04-10 06:43:00,1.98063,1.98074,1.98059,1.98066,7000000.0
2008-04-10 06:44:00,1.98061,1.98078,1.98054,1.98078,8000000.0
2008-04-10 06:45:00,1.98083,1.98086,1.98074,1.98074,8000000.0
2008-04-10 06:46:00,1.98068,1.98105,1.98062,1.98105,10000000.0
2008-04-10 06:47:00,1.98124,1.98145,1.98124,1.98141,8000000.0
2008-04-10 06:48:00,1.98172,1.9819,1.98158,1.98158,7000000.0
2008-04-10 06:49:00,1.98149,1.98149,1.98114,1.9812,8000000.0
2008-04-10 06:50:00,1.98088,1.98101,1.98087,1.98095,10000000.0
2008-04-10 06:51:00,1.98097,1.98117,1.98078,1.98117,10000000.0
2008-04-10 06:52:00,1.98155,1.98157,1.98143,1.98144,8000000.0
2008-04-10 06:53:00,1.98141,1.98181,1.98141,1.98174,8000000.0
2008-04-10 06:54:00,1.98176,1.98176,1.98132,1.98132,7000000.0
2008-04-10 06:55:00,1.98132,1.98134,1.98099,1.98109,7000000.0
2008-04-10 06:56:00,1.98102,1.98104,1.98081,1.98082,8000000.0
2008-04-10 06:57:00,1.98092,1.98096,1.98086,1.98093,7000000.0
2008-04-10 06:58:00,1.9809,1.9809,1.98044,1.98044,7000000.0
2008-04-10 06:59:00,1.9805,1.98079,1.9805,1.98079,7000000.0
2008-04-10 07:00:00,1.98029,1.98029,1.98005,1.98022,7000000.0
2008-04-10 07:01:00,1.98003,1.98031,1.98003,1.98031,7000000.0
2008-04-10 07:02:00,1.98041,1.98052,1.98021,1.98026,9000000.0
2008-04-10 07:03:00,1.98049,1.98154,1.98049,1.98154,7000000.0
2008-04-10 07:04:00,1.98143,1.98143,1.98079,1.98092,8000000.0
2008-04-10 07:05:00,1.98041,1.98044,1.98029,1.9803,11000000.0
2008-04-10 07:06:00,1.97999,1.98037,1.97999,1.98031,11000000.0
2008-04-10 07:07:00,1.97995,1.98056,1.97995,1.98056,11000000.0
2008-04-10 07:08:00,1.98098,1.98147,1.98098,1.98147,9000000.0
2008-04-10 07:09:00,1.9814,1.98163,1.9814,1.9815,8000000.0
2008-04-10 07:10:00,1.98126,1.98126,1.98077,1.98077,7000000.0
2008-04-10 07:11:00,1.98045,1.98061,1.98038,1.98056,10000000.0
2008-04-10 07:12:00,1.98087,1.98099,1.98087,1.98099,7000000.0
2008-04-10 07:13:00,1.981,1.98114,1.98097,1.98106,8000000.0
2008-04-10 07:14:00,1.98103,1.98125,1.98103,1.98125,7000000.0
2008-04-10 07:15:00,1.98125,1.98125,1.98091,1.98094,10000000.0
2008-04-10 07:16:00,1.98121,1.98124,1.98106,1.98113,8000000.0
2008-04-10 07:17:00,1.98089,1.98115,1.98089,1.98113,11000000.0
2008-04-10 07:18:00,1.98112,1.98146,1.98112,1.98146,8000000.0
2008-04-10 07:19:00,1.98159,1.98205,1.98159,1.98201,8000000.0
2008-04-10 07:20:00,1.98179,1.98179,1.98136,1.98137,9000000.0
2008-04-10 07:21:00,1.98133,1.98178,1.98133,1.98178,10000000.0
2008-04-10 07:22:00,1.98179,1.98179,1.98156,1.98167,11000000.0
2008-04-10 07:23:00,1.98162,1.98174,1.98132,1.98132,7000000.0
2008-04-10 07:24:00,1.98181,1.98226,1.98181,1.98182,9000000.0
2008-04-10 07:25:00,1.98197,1.9821,1.98194,1.98204,8000000.0
2008-04-10 07:26:00,1.98203,1.9821,1.9819,1.98202,7000000.0
2008-04-10 07:27:00,1.98218,1.9822,1.98201,1.98201,7000000.0
2008-04-10 07:28:00,1.98229,1.98232,1.98174,1.98178,7000000.0
2008-04-10 07:29:00,1.98128,1.98166,1.98128,1.98153,8000000.0
2008-04-10 07:30:00,1.98133,1.98152,1.98133,1.98141,8000000.0
2008-04-10 07:31:00,1.98139,1.98151,1.98136,1.98136,7000000.0
2008-04-10 07:32:00,1.9813,1.98133,1.98111,1.9813,9000000.0
2008-04-10 07:33:00,1.98134,1.98159,1.98134,1.9815,8000000.0
2008-04-10 07:34:00,1.98172,1.98172,1.98153,1.98153,11000000.0
2008-04-10 07:35:00,1.98174,1.98217,1.98174,1.98217,8000000.0
2008-04-10 07:36:00,1.98265,1.98278,1.98249,1.98249,7000000.0
2008-04-10 07:37:00,1.9819,1.98219,1.9819,1.98209,7000000.0
2008-04-10 07:38:00,1.98222,1.98244,1.98206,1.98244,11000000.0
2008-04-10 07:39:00,1.98254,1.9826,1.9825,1.98258,7000000.0
2008-04-10 07:40:00,1.98256,1.98256,1.98217,1.98217,8000000.0
2008-04-10 07:41:00,1.98187,1.9819,1.98132,1.98132,9000000.0
2008-04-10 07:42:00,1.9816,1.98181,1.98151,1.98151,11000000.0
2008-04-10 07:43:00,1.98167,1.98171,1.98158,1.98158,7000000.0
2008-04-10 07:44:00,1.98177,1.98182,1.98155,1.98182,7000000.0
2008-04-10 07:45:00,1.982,1.982,1.98187,1.98195,7000000.0
2008-04-10 07:46:00,1.98174,1.98196,1.98174,1.98177,10000000.0
2008-04-10 07:47:00,1.98156,1.98172,1.98155,1.98172,7000000.0
2008-04-10 07:48:00,1.9818,1.98203,1.98179,1.98191,8000000.0
2008-04-10 07:49:00,1.98192,1.98206,1.98187,1.98196,8000000.0
2008-04-10 07:50:00,1.982,1.9827,1.982,1.9827,7000000.0
2008-04-10 07:51:00,1.98317,1.98317,1.98286,1.98301,8000000.0
2008-04-10 07:52:00,1.98273,1.98288,1.98273,1.98279,10000000.0
2008-04-10 07:53:00,1.98215,1.98219,1.98179,1.98215,11000000.0
2008-04-10 07:54:00,1.98237,1.98408,1.98237,1.98408,9000000.0
2008-04-10 07:55:00,1.9844,1.98456,1.98394,1.98394,9000000.0
2008-04-10 07:56:00,1.98368,1.98413,1.98365,1.98413,9000000.0
2008-04-10 07:57:00,1.98454,1.98477,1.98429,1.98429,7000000.0
2008-04-10 07:58:00,1.9839,1.9839,1.98362,1.98383,7000000.0
2008-04-10 07:59:00,1.98375,1.98375,1.9824,1.9824,7000000.0
2008-04-10 08:00:00,1.98212,1.98285,1.98212,1.98253,8000000.0
2008-04-10 08:01:00,1.98263,1.98326,1.98247,1.98326,10000000.0
2008-04-10 08:02:00,1.98357,1.98365,1.9835,1.9835,7000000.0
2008-04-10 08:03:00,1.98337,1.98345,1.98313,1.98322,8000000.0
2008-04-10 08:04:00,1.98307,1.98313,1.98264,1.98264,8000000.0
2008-04-10 08:05:00,1.98281,1.98284,1.9827,1.98279,8000000.0
2008-04-10 08:06:00,1.98274,1.98283,1.9826,1.98265,7000000.0
2008-04-10 08:07:00,1.98254,1.98254,1.98224,1.98225,7000000.0
2008-04-10 08:08:00,1.98228,1.98234,1.98216,1.98222,7000000.0
2008-04-10 08:09:00,1.98237,1.98254,1.98237,1.98248,7000000.0
2008-04-10 08:10:00,1.98246,1.98272,1.98229,1.98272,7000000.0
2008-04-10 08:11:00,1.98321,1.98376,1.98226,1.98226,8000000.0
2008-04-10 08:12:00,1.98265,1.98308,1.98265,1.98292,9000000.0
2008-04-10 08:13:00,1.9834,1.98406,1.9834,1.98406,7000000.0
2008-04-10 08:14:00,1.98413,1.9843,1.98394,1.98394,9000000.0
2008-04-10 08:15:00,1.98363,1.98368,1.98307,1.98307,8000000.0
2008-04-10 08:16:00,1.98287,1.9829,1.98233,1.9829,11000000.0
2008-04-10 08:17:00,1.9824,1.98244,1.98228,1.98228,7000000.0
2008-04-10 08:18:00,1.98207,1.98207,1.98129,1.98129,9000000.0
2008-04-10 08:19:00,1.98156,1.98186,1.98143,1.98177,7000000.0
2008-04-10 08:20:00,1.98183,1.98187,1.98158,1.98165,8000000.0
2008-04-10 08:21:00,1.98137,1.98187,1.98137,1.98187,8000000.0
2008-04-10 08:22:00,1.98228,1.98228,1.98194,1.98194,8000000.0
2008-04-10 08:23:00,1.98205,1.9822,1.98184,1.98188,7000000.0
2008-04-10 08:24:00,1.98167,1.98167,1.98149,1.98153,7000000.0
2008-04-10 08:25:00,1.98131,1.98131,1.98081,1.98081,8000000.0
2008-04-10 08:26:00,1.98051,1.98121,1.98047,1.98087,7000000.0
2008-04-10 08:27:00,1.98123,1.98124,1.981,1.98113,10000000.0
2008-04-10 08:28:00,1.98116,1.98116,1.98083,1.98106,7000000.0
2008-04-10 08:29:00,1.98142,1.98142,1.98111,1.98111,10000000.0
2008-04-10 08:30:00,1.98059,1.98059,1.98025,1.98025,7000000.0
2008-04-10 08:31:00,1.98034,1.98058,1.98031,1.98041,10000000.0
2008-04-10 08:32:00,1.98027,1.98033,1.98009,1.98009,8000000.0
2008-04-10 08:33:00,1.98034,1.98036,1.9802,1.9802,7000000.0
2008-04-10 08:34:00,1.98021,1.98076,1.98021,1.98076,9000000.0
2008-04-10 08:35:00,1.98099,1.98102,1.98049,1.98049,9000000.0
2008-04-10 08:36:00,1.98041,1.98047,1.98021,1.98036,8000000.0
2008-04-10 08:37:00,1.98023,1.98036,1.98011,1.98036,9000000.0
2008-04-10 08:38:00,1.98025,1.98038,1.98021,1.98022,10000000.0
2008-04-10 08:39:00,1.98043,1.98049,1.98035,1.98036,11000000.0
2008-04-10 08:40:00,1.98031,1.98031,1.98013,1.98029,8000000.0
2008-04-10 08:41:00,1.98022,1.98022,1.97977,1.97977,11000000.0
2008-04-10 08:42:00,1.9799,1.98036,1.9799,1.98027,10000000.0
2008-04-10 08:43:00,1.98044,1.98067,1.98038,1.98067,8000000.0
2008-04-10 08:44:00,1.98018,1.98027,1.97958,1.97958,10000000.0
2008-04-10 08:45:00,1.97948,1.97991,1.97948,1.97991,8000000.0
2008-04-10 08:46:00,1.9799,1.98002,1.97849,1.97999,8000000.0
2008-04-10 08:47:00,1.97998,1.9805,1.97998,1.9805,7000000.0
2008-04-10 08:48:00,1.98044,1.98048,1.98026,1.98033,10000000.0
2008-04-10 08:49:00,1.98029,1.98036,1.98012,1.9802,11000000.0
2008-04-10 08:50:00,1.98027,1.98041,1.98018,1.98041,7000000.0
2008-04-10 08:51:00,1.98054,1.98054,1.98042,1.98054,8000000.0
2008-04-10 08:52:00,1.98044,1.98047,1.98034,1.98034,9000000.0
2008-04-10 08:53:00,1.98031,1.98031,1.97979,1.98021,8000000.0
2008-04-10 08:54:00,1.97998,1.97998,1.97911,1.97911,8000000.0
2008-04-10 08:55:00,1.97892,1.97916,1.97886,1.97913,8000000.0
2008-04-10 08:56:00,1.97863,1.97882,1.97863,1.97882,7000000.0
2008-04-10 08:57:00,1.97873,1.97884,1.97844,1.97852,8000000.0
2008-04-10 08:58:00,1.97837,1.97842,1.97827,1.97833,7000000.0
2008-04-10 08:59:00,1.97818,1.97826,1.97814,1.97814,7000000.0
2008-04-10 09:00:00,1.97827,1.9786,1.97827,1.9786,8000000.0
2008-04-10 09:01:00,1.97887,1.97887,1.97844,1.97844,9000000.0
2008-04-10 09:02:00,1.97873,1.97887,1.97866,1.97887,10000000.0
2008-04-10 09:03:00,1.97899,1.97976,1.97899,1.97971,7000000.0
2008-04-10 09:04:00,1.97996,1.98009,1.97995,1.98009,7000000.0
2008-04-10 09:05:00,1.98004,1.98042,1.98004,1.98036,7000000.0
2008-04-10 09:06:00,1.97996,1.97998,1.97966,1.97966,11000000.0
2008-04-10 09:07:00,1.98029,1.98029,1.97996,1.98004,8000000.0
2008-04-10 09:08:00,1.98028,1.98075,1.98028,1.98075,7000000.0
2008-04-10 09:09:00,1.98077,1.98077,1.9804,1.98045,11000000.0
2008-04-10 09:10:00,1.97997,1.98018,1.9799,1.98014,7000000.0
2008-04-10 09:11:00,1.98027,1.98029,1.9801,1.98026,9000000.0
2008-04-10 09:12:00,1.97992,1.9802,1.97992,1.98004,8000000.0
2008-04-10 09:13:00,1.98011,1.9805,1.98011,1.98047,9000000.0
2008-04-10 09:14:00,1.9801,1.9801,1.97976,1.98,11000000.0
2008-04-10 09:15:00,1.98002,1.98035,1.98,1.98035,7000000.0
2008-04-10 09:16:00,1.98054,1.98064,1.98032,1.98064,8000000.0
2008-04-10 09:17:00,1.98073,1.98103,1.98073,1.98103,11000000.0
2008-04-10 09:18:00,1.98076,1.98076,1.98003,1.98003,8000000.0
2008-04-10 09:19:00,1.97981,1.98006,1.97965,1.98006,7000000.0
2008-04-10 09:20:00,1.98034,1.98078,1.98034,1.98045,7000000.0
2008-04-10 09:21:00,1.98038,1.98038,1.97989,1.98017,8000000.0
2008-04-10 09:22:00,1.97998,1.98025,1.97998,1.98025,8000000.0
2008-04-10 09:23:00,1.98035,1.98039,1.98028,1.98033,7000000.0
2008-04-10 09:24:00,1.98007,1.98021,1.97995,1.98013,8000000.0
2008-04-10 09:25:00,1.97993,1.98036,1.97993,1.98036,7000000.0
2008-04-10 09:26:00,1.98029,1.98059,1.98029,1.98059,11000000.0
2008-04-10 09:27:00,1.98036,1.98043,1.97981,1.97981,11000000.0
2008-04-10 09:28:00,1.97956,1.97965,1.97953,1.97965,9000000.0
2008-04-10 09:29:00,1.97971,1.97974,1.9795,1.9797,8000000.0
2008-04-10 09:30:00,1.97958,1.97958,1.97932,1.97942,7000000.0
2008-04-10 09:31:00,1.97958,1.97994,1.97958,1.97958,7000000.0
2008-04-10 09:32:00,1.97987,1.97995,1.97977,1.97977,7000000.0
2008-04-10 09:33:00,1.97968,1.98018,1.97959,1.98018,8000000.0
2008-04-10 09:34:00,1.98034,1.98036,1.9803,1.9803,7000000.0
2008-04-10 09:35:00,1.98016,1.98016,1.97973,1.97973,10000000.0
2008-04-10 09:36:00,1.97983,1.98008,1.97971,1.98008,8000000.0
2008-04-10 09:37:00,1.98016,1.98016,1.97995,1.9801,11000000.0
2008-04-10 09:38:00,1.98022,1.98033,1.97842,1.98012,11000000.0
2008-04-10 09:39:00,1.9804,1.9804,1.98011,1.98018,7000000.0
2008-04-10 09:40:00,1.98,1.98019,1.97997,1.97997,9000000.0
2008-04-10 09:41:00,1.97993,1.97993,1.97964,1.97967,8000000.0
2008-04-10 09:42:00,1.97932,1.9795,1.97918,1.9795,10000000.0
2008-04-10 09:43:00,1.97939,1.97974,1.97939,1.97969,11000000.0
2008-04-10 09:44:00,1.97955,1.97966,1.9795,1.9795,8000000.0
2008-04-10 09:45:00,1.97937,1.97973,1.97929,1.97973,7000000.0
2008-04-10 09:46:00,1.97982,1.97987,1.97937,1.97981,11000000.0
2008-04-10 09:47:00,1.97993,1.9801,1.97992,1.98,9000000.0
2008-04-10 09:48:00,1.97978,1.97978,1.97964,1.97964,7000000.0
2008-04-10 09:49:00,1.97948,1.97964,1.9794,1.97964,11000000.0
2008-04-10 09:50:00,1.97958,1.97958,1.97938,1.97944,8000000.0
2008-04-10 09:51:00,1.97956,1.97964,1.9793,1.9794,8000000.0
2008-04-10 09:52:00,1.97968,1.98068,1.97968,1.98068,8000000.0
2008-04-10 09:53:00,1.98055,1.98057,1.98027,1.98027,10000000.0
2008-04-10 09:54:00,1.98018,1.98066,1.98018,1.98056,10000000.0
2008-04-10 09:55:00,1.98038,1.98038,1.97986,1.97986,8000000.0
2008-04-10 09:56:00,1.98005,1.98039,1.98005,1.98018,10000000.0
2008-04-10 09:57:00,1.97968,1.98013,1.97968,1.98013,8000000.0
2008-04-10 09:58:00,1.98002,1.98002,1.97966,1.97966,8000000.0
2008-04-10 09:59:00,1.97976,1.97976,1.9791,1.97929,10000000.0
2008-04-10 10:00:00,1.97944,1.9802,1.97944,1.9802,10000000.0
2008-04-10 10:01:00,1.98024,1.98024,1.97932,1.97963,10000000.0
2008-04-10 10:02:00,1.97939,1.97946,1.979,1.97946,10000000.0
2008-04-10 10:03:00,1.9792,1.9792,1.97886,1.97886,7000000.0
2008-04-10 10:04:00,1.97881,1.97881,1.97829,1.97829,7000000.0
2008-04-10 10:05:00,1.97833,1.97854,1.97824,1.97824,11000000.0
2008-04-10 10:06:00,1.9774,1.97767,1.97725,1.97767,7000000.0
2008-04-10 10:07:00,1.97777,1.97789,1.97757,1.97782,7000000.0
2008-04-10 10:08:00,1.97796,1.97803,1.97781,1.97781,7000000.0
2008-04-10 10:09:00,1.97824,1.97869,1.97824,1.97866,7000000.0
2008-04-10 10:10:00,1.97864,1.97864,1.97824,1.97827,7000000.0
2008-04-10 10:11:00,1.97878,1.97964,1.97878,1.97964,7000000.0
2008-04-10 10:12:00,1.97971,1.97979,1.97934,1.97954,8000000.0
2008-04-10 10:13:00,1.97903,1.97918,1.97901,1.97909,8000000.0
2008-04-10 10:14:00,1.97942,1.97986,1.97942,1.97985,7000000.0
2008-04-10 10:15:00,1.98017,1.98017,1.97967,1.97992,10000000.0
2008-04-10 10:16:00,1.97988,1.97995,1.97982,1.97988,7000000.0
2008-04-10 10:17:00,1.97983,1.97986,1.97958,1.97969,11000000.0
2008-04-10 10:18:00,1.97972,1.97995,1.97972,1.97981,8000000.0
2008-04-10 10:19:00,1.98022,1.98029,1.98018,1.98025,9000000.0
2008-04-10 10:20:00,1.98017,1.98031,1.98,1.98022,7000000.0
2008-04-10 10:21:00,1.98022,1.98064,1.98003,1.98064,8000000.0
2008-04-10 10:22:00,1.98148,1.98161,1.98092,1.98093,7000000.0
2008-04-10 10:23:00,1.98137,1.98177,1.98128,1.98177,7000000.0
2008-04-10 10:24:00,1.98191,1.9828,1.98191,1.9828,7000000.0
2008-04-10 10:25:00,1.9828,1.9828,1.98209,1.9823,9000000.0
2008-04-10 10:26:00,1.98175,1.98207,1.98175,1.98207,11000000.0
2008-04-10 10:27:00,1.98199,1.98244,1.98199,1.98243,8000000.0
2008-04-10 10:28:00,1.98215,1.98232,1.98187,1.98232,9000000.0
2008-04-10 10:29:00,1.98275,1.98286,1.98256,1.98273,8000000.0
2008-04-10 10:30:00,1.98256,1.98288,1.9825,1.98258,8000000.0
2008-04-10 10:31:00,1.98258,1.98302,1.98258,1.98279,7000000.0
2008-04-10 10:32:00,1.98293,1.98345,1.98287,1.98345,9000000.0
2008-04-10 10:33:00,1.98304,1.98304,1.98267,1.98268,7000000.0
2008-04-10 10:34:00,1.98264,1.98297,1.98264,1.9828,7000000.0
2008-04-10 10:35:00,1.98276,1.98312,1.98274,1.98312,7000000.0
2008-04-10 10:36:00,1.98293,1.98349,1.9824,1.98349,8000000.0
2008-04-10 10:37:00,1.98418,1.98418,1.98376,1.98379,8000000.0
2008-04-10 10:38:00,1.98389,1.98389,1.98309,1.98324,10000000.0
2008-04-10 10:39:00,1.98379,1.98411,1.98376,1.98411,8000000.0
2008-04-10 10:40:00,1.98426,1.98437,1.98417,1.98422,7000000.0
2008-04-10 10:41:00,1.98425,1.98464,1.98425,1.98464,9000000.0
2008-04-10 10:42:00,1.98478,1.98493,1.98475,1.98484,7000000.0
2008-04-10 10:43:00,1.98515,1.98515,1.98435,1.98435,10000000.0
2008-04-10 10:44:00,1.98377,1.98407,1.98353,1.98407,7000000.0
2008-04-10 10:45:00,1.98386,1.98471,1.98383,1.98471,8000000.0
2008-04-10 10:46:00,1.9849,1.98511,1.98478,1.98511,8000000.0
2008-04-10 10:47:00,1.98514,1.98523,1.98493,1.98521,7000000.0
2008-04-10 10:48:00,1.98551,1.9857,1.98513,1.98532,8000000.0
2008-04-10 10:49:00,1.98544,1.98544,1.9848,1.9849,9000000.0
2008-04-10 10:50:00,1.98471,1.98471,1.98438,1.98461,8000000.0
2008-04-10 10:51:00,1.98449,1.98449,1.98412,1.98427,9000000.0
2008-04-10 10:52:00,1.98418,1.98423,1.98408,1.98418,8000000.0
2008-04-10 10:53:00,1.98439,1.98472,1.98439,1.98472,9000000.0
2008-04-10 10:54:00,1.98466,1.98466,1.98341,1.98341,10000000.0
2008-04-10 10:55:00,1.98264,1.98292,1.98264,1.98289,7000000.0
2008-04-10 10:56:00,1.98285,1.98382,1.98114,1.98382,7000000.0
2008-04-10 10:57:00,1.98434,1.98441,1.98409,1.98439,8000000.0
2008-04-10 10:58:00,1.98461,1.98467,1.98448,1.98453,7000000.0
2008-04-10 10:59:00,1.98461,1.98478,1.98461,1.98466,11000000.0
2008-04-10 11:00:00,1.98455,1.98459,1.98291,1.98291,7000000.0
2008-04-10 11:01:00,1.98502,1.9852,1.98502,1.98503,8000000.0
2008-04-10 11:02:00,1.98494,1.98501,1.98482,1.98499,7000000.0
2008-04-10 11:03:00,1.985,1.98513,1.985,1.98506,11000000.0
2008-04-10 11:04:00,1.98503,1.98503,1.98493,1.98493,11000000.0
2008-04-10 11:05:00,1.98508,1.98519,1.985,1.985,7000000.0
2008-04-10 11:06:00,1.98523,1.98551,1.98516,1.98516,8000000.0
2008-04-10 11:07:00,1.98516,1.98516,1.98466,1.98466,7000000.0
2008-04-10 11:08:00,1.98454,1.98479,1.98454,1.98476,9000000.0
2008-04-10 11:09:00,1.9849,1.9849,1.98473,1.98487,8000000.0
2008-04-10 11:10:00,1.98503,1.98602,1.98503,1.98602,8000000.0
2008-04-10 11:11:00,1.98654,1.9868,1.98654,1.9866,10000000.0
2008-04-10 11:12:00,1.98646,1.98647,1.98503,1.98503,7000000.0
2008-04-10 11:13:00,1.98558,1.98635,1.98549,1.98635,11000000.0
2008-04-10 11:14:00,1.98547,1.98709,1.98547,1.98686,11000000.0
2008-04-10 11:15:00,1.98694,1.98697,1.98604,1.98604,7000000.0
2008-04-10 11:16:00,1.98614,1.98614,1.9855,1.9855,7000000.0
2008-04-10 11:17:00,1.98527,1.9853,1.98469,1.98479,7000000.0
2008-04-10 11:18:00,1.9848,1.9848,1.98428,1.98428,10000000.0
2008-04-10 11:19:00,1.98424,1.98517,1.98424,1.98517,11000000.0
2008-04-10 11:20:00,1.9855,1.9855,1.98494,1.98548,8000000.0
2008-04-10 11:21:00,1.98527,1.98553,1.98448,1.98553,7000000.0
2008-04-10 11:22:00,1.98519,1.98629,1.98519,1.98629,8000000.0
2008-04-10 11:23:00,1.98697,1.98712,1.98688,1.98688,8000000.0
2008-04-10 11:24:00,1.98672,1.98677,1.9866,1.98677,7000000.0
2008-04-10 11:25:00,1.98677,1.98683,1.98637,1.98637,8000000.0
2008-04-10 11:26:00,1.98617,1.98623,1.98606,1.98607,11000000.0
2008-04-10 11:27:00,1.98621,1.98621,1.98598,1.98607,8000000.0
2008-04-10 11:28:00,1.98639,1.98671,1.98626,1.98626,7000000.0
2008-04-10 11:29:00,1.98594,1.98603,1.98556,1.98603,8000000.0
2008-04-10 11:30:00,1.98626,1.98636,1.9861,1.98613,7000000.0
2008-04-10 11:31:00,1.9859,1.98617,1.98587,1.98611,11000000.0
2008-04-10 11:32:00,1.98625,1.98643,1.98625,1.98641,11000000.0
2008-04-10 11:33:00,1.98648,1.98661,1.98644,1.98644,7000000.0
2008-04-10 11:34:00,1.9859,1.9859,1.98551,1.98551,7000000.0
2008-04-10 11:35:00,1.98486,1.98488,1.98442,1.98488,10000000.0
2008-04-10 11:36:00,1.98464,1.98464,1.98386,1.98429,8000000.0
2008-04-10 11:37:00,1.98417,1.98436,1.98383,1.98434,8000000.0
2008-04-10 11:38:00,1.98448,1.98448,1.98437,1.98442,9000000.0
2008-04-10 11:39:00,1.98436,1.98449,1.98433,1.98433,9000000.0
2008-04-10 11:40:00,1.98435,1.98469,1.98435,1.98469,11000000.0
2008-04-10 11:41:00,1.98481,1.98499,1.98481,1.98483,11000000.0
2008-04-10 11:42:00,1.98466,1.98478,1.98459,1.98478,11000000.0
2008-04-10 11:43:00,1.98461,1.98488,1.98457,1.98488,7000000.0
2008-04-10 11:44:00,1.98498,1.98509,1.98498,1.98509,7000000.0
2008-04-10 11:45:00,1.98444,1.98449,1.98427,1.98431,11000000.0
2008-04-10 11:46:00,1.98381,1.98381,1.98362,1.98365,7000000.0
2008-04-10 11:47:00,1.98361,1.98375,1.98352,1.98352,9000000.0
2008-04-10 11:48:00,1.98407,1.98408,1.98375,1.98375,10000000.0
2008-04-10 11:49:00,1.98368,1.98384,1.98367,1.98372,7000000.0
2008-04-10 11:50:00,1.9836,1.98414,1.9836,1.98407,7000000.0
2008-04-10 11:51:00,1.98451,1.98464,1.98436,1.98436,8000000.0
2008-04-10 11:52:00,1.98374,1.98379,1.98315,1.98315,10000000.0
2008-04-10 11:53:00,1.98274,1.98274,1.98243,1.98262,10000000.0
2008-04-10 11:54:00,1.98296,1.98362,1.98296,1.98362,9000000.0
2008-04-10 11:55:00,1.98377,1.98386,1.98364,1.98364,8000000.0
2008-04-10 11:56:00,1.98418,1.98468,1.98418,1.98468,11000000.0
2008-04-10 11:57:00,1.98492,1.98492,1.98431,1.98431,8000000.0
2008-04-10 11:58:00,1.98444,1.98492,1.98444,1.98492,9000000.0
2008-04-10 11:59:00,1.9852,1.98521,1.98505,1.98505,7000000.0
2008-04-10 12:00:00,1.98481,1.98481,1.98418,1.98418,7000000.0
2008-04-10 12:01:00,1.98408,1.98437,1.98405,1.98405,10000000.0
2008-04-10 12:02:00,1.98393,1.98395,1.98358,1.98395,10000000.0
2008-04-10 12:03:00,1.98391,1.98402,1.98384,1.98389,7000000.0
2008-04-10 12:04:00,1.98387,1.98387,1.98375,1.98384,9000000.0
2008-04-10 12:05:00,1.98383,1.9844,1.98365,1.9844,11000000.0
2008-04-10 12:06:00,1.98471,1.98519,1.98471,1.98488,7000000.0
2008-04-10 12:07:00,1.98489,1.98493,1.98462,1.98493,7000000.0
2008-04-10 12:08:00,1.98462,1.98462,1.98339,1.98339,9000000.0
2008-04-10 12:09:00,1.98305,1.98305,1.98241,1.98241,8000000.0
2008-04-10 12:10:00,1.98221,1.98221,1.98132,1.98132,8000000.0
2008-04-10 12:11:00,1.98095,1.9811,1.98086,1.98102,7000000.0
2008-04-10 12:12:00,1.9812,1.98137,1.981,1.981,7000000.0
2008-04-10 12:13:00,1.98094,1.98099,1.98067,1.98083,10000000.0
2008-04-10 12:14:00,1.98014,1.98054,1.97989,1.98054,8000000.0
2008-04-10 12:15:00,1.98042,1.98053,1.98022,1.98046,8000000.0
2008-04-10 12:16:00,1.98046,1.98048,1.9801,1.9801,8000000.0
2008-04-10 12:17:00,1.98012,1.98026,1.98003,1.98026,8000000.0
2008-04-10 12:18:00,1.98034,1.98038,1.98024,1.98025,11000000.0
2008-04-10 12:19:00,1.97996,1.98017,1.97987,1.98017,9000000.0
2008-04-10 12:20:00,1.98028,1.98058,1.98012,1.98058,10000000.0
2008-04-10 12:21:00,1.98048,1.98073,1.97859,1.97859,7000000.0
2008-04-10 12:22:00,1.98046,1.98086,1.98028,1.98028,8000000.0
2008-04-10 12:23:00,1.9805,1.98102,1.9805,1.98089,7000000.0
2008-04-10 12:24:00,1.98116,1.98126,1.98116,1.98122,7000000.0
2008-04-10 12:25:00,1.98106,1.98106,1.98049,1.98077,9000000.0
2008-04-10 12:26:00,1.98052,1.98066,1.98052,1.98055,8000000.0
2008-04-10 12:27:00,1.98049,1.98059,1.98035,1.98035,10000000.0
2008-04-10 12:28:00,1.98046,1.98047,1.9803,1.98046,9000000.0
2008-04-10 12:29:00,1.98041,1.98043,1.98024,1.98035,9000000.0
2008-04-10 12:30:00,1.98022,1.98029,1.98002,1.98029,7000000.0
2008-04-10 12:31:00,1.98036,1.98041,1.98023,1.98028,11000000.0
2008-04-10 12:32:00,1.97991,1.97991,1.97979,1.97979,7000000.0
2008-04-10 12:33:00,1.97945,1.97962,1.97935,1.97947,7000000.0
2008-04-10 12:34:00,1.97959,1.97995,1.97959,1.97995,7000000.0
2008-04-10 12:35:00,1.98015,1.98033,1.98015,1.98026,8000000.0
2008-04-10 12:36:00,1.98028,1.98028,1.98009,1.98009,8000000.0
2008-04-10 12:37:00,1.98009,1.98016,1.98002,1.98002,9000000.0
2008-04-10 12:38:00,1.97983,1.98001,1.97964,1.97986,8000000.0
2008-04-10 12:39:00,1.97995,1.98009,1.97962,1.98009,9000000.0
2008-04-10 12:40:00,1.9802,1.9804,1.98004,1.98004,7000000.0
2008-04-10 12:41:00,1.98002,1.9807,1.98002,1.9807,8000000.0
2008-04-10 12:42:00,1.98122,1.98187,1.98122,1.98175,9000000.0
2008-04-10 12:43:00,1.98171,1.98186,1.98166,1.9817,9000000.0
2008-04-10 12:44:00,1.98217,1.98224,1.98212,1.98224,8000000.0
2008-04-10 12:45:00,1.9822,1.9822,1.98182,1.98212,10000000.0
2008-04-10 12:46:00,1.98214,1.9823,1.98214,1.98223,9000000.0
2008-04-10 12:47:00,1.98223,1.98238,1.98218,1.9823,10000000.0
2008-04-10 12:48:00,1.9821,1.98233,1.98209,1.98209,11000000.0
2008-04-10 12:49:00,1.9823,1.9824,1.98226,1.98226,7000000.0
2008-04-10 12:50:00,1.98247,1.98276,1.98247,1.98272,7000000.0
2008-04-10 12:51:00,1.9829,1.98291,1.98273,1.98283,8000000.0
2008-04-10 12:52:00,1.98281,1.98281,1.98155,1.98256,11000000.0
2008-04-10 12:53:00,1.98214,1.98214,1.98107,1.98107,8000000.0
2008-04-10 12:54:00,1.98103,1.98143,1.98103,1.98143,7000000.0
2008-04-10 12:55:00,1.98166,1.98166,1.9811,1.9811,8000000.0
2008-04-10 12:56:00,1.98074,1.98074,1.98047,1.98057,7000000.0
2008-04-10 12:57:00,1.98065,1.98077,1.98064,1.9807,7000000.0
2008-04-10 12:58:00,1.98074,1.98077,1.98009,1.98009,8000000.0
2008-04-10 12:59:00,1.98008,1.98011,1.97964,1.97972,7000000.0
2008-04-10 13:00:00,1.97932,1.97941,1.97895,1.97941,8000000.0
2008-04-10 13:01:00,1.97842,1.97861,1.97789,1.97796,8000000.0
2008-04-10 13:02:00,1.97846,1.97854,1.9784,1.97848,7000000.0
2008-04-10 13:03:00,1.97859,1.97873,1.97853,1.97873,8000000.0
2008-04-10 13:04:00,1.97873,1.97882,1.97869,1.97874,7000000.0
2008-04-10 13:05:00,1.97936,1.97936,1.97864,1.97895,8000000.0
2008-04-10 13:06:00,1.97906,1.97936,1.97906,1.97929,7000000.0
2008-04-10 13:07:00,1.98058,1.98062,1.97975,1.97976,7000000.0
2008-04-10 13:08:00,1.98033,1.98098,1.98033,1.9805,10000000.0
2008-04-10 13:09:00,1.98066,1.98101,1.98066,1.98095,7000000.0
2008-04-10 13:10:00,1.98091,1.98091,1.97997,1.98035,9000000.0
2008-04-10 13:11:00,1.98092,1.98117,1.98062,1.98117,8000000.0
2008-04-10 13:12:00,1.98116,1.98148,1.98105,1.98148,8000000.0
2008-04-10 13:13:00,1.98187,1.98252,1.98187,1.98252,9000000.0
2008-04-10 13:14:00,1.98284,1.98284,1.98226,1.98229,7000000.0
2008-04-10 13:15:00,1.98193,1.982,1.98132,1.98132,8000000.0
2008-04-10 13:16:00,1.98094,1.98094,1.98028,1.98049,8000000.0
2008-04-10 13:17:00,1.98084,1.98124,1.98084,1.98098,9000000.0
2008-04-10 13:18:00,1.98169,1.98204,1.98169,1.98204,10000000.0
2008-04-10 13:19:00,1.98164,1.98197,1.98158,1.98197,8000000.0
2008-04-10 13:20:00,1.98203,1.98203,1.98165,1.98165,8000000.0
2008-04-10 13:21:00,1.98141,1.982,1.98133,1.982,7000000.0
2008-04-10 13:22:00,1.98195,1.98195,1.9812,1.98126,11000000.0
2008-04-10 13:23:00,1.98107,1.98118,1.98091,1.98091,8000000.0
2008-04-10 13:24:00,1.98128,1.98163,1.98128,1.98163,7000000.0
2008-04-10 13:25:00,1.98156,1.98162,1.98113,1.98117,11000000.0
2008-04-10 13:26:00,1.98121,1.98121,1.98095,1.98097,10000000.0
2008-04-10 13:27:00,1.98084,1.981,1.98078,1.98078,8000000.0
2008-04-10 13:28:00,1.98089,1.98104,1.98075,1.98075,21000000.0
2008-04-10 13:29:00,1.98078,1.9811,1.98071,1.9811,17000000.0
2008-04-10 13:30:00,1.98093,1.98093,1.9807,1.98075,7000000.0
2008-04-10 13:31:00,1.98064,1.98138,1.98064,1.98135,9000000.0
2008-04-10 13:32:00,1.98152,1.98152,1.98121,1.98142,14000000.0
2008-04-10 13:33:00,1.98148,1.98162,1.98119,1.98119,14000000.0
2008-04-10 13:34:00,1.98104,1.9811,1.98064,1.98064,31000000.0
2008-04-10 13:35:00,1.98057,1.98068,1.98057,1.98068,17000000.0
2008-04-10 13:36:00,1.9807,1.98074,1.9806,1.98073,24000000.0
2008-04-10 13:37:00,1.98083,1.98083,1.98072,1.98072,10000000.0
2008-04-10 13:38:00,1.98079,1.98101,1.98074,1.98095,18000000.0
2008-04-10 13:39:00,1.97987,1.97987,1.97904,1.97904,15000000.0
2008-04-10 13:40:00,1.97894,1.97923,1.97894,1.97919,29000000.0
2008-04-10 13:41:00,1.97913,1.97933,1.97894,1.97933,13000000.0
2008-04-10 13:42:00,1.97953,1.98,1.97953,1.98,8000000.0
2008-04-10 13:43:00,1.98009,1.98044,1.98006,1.98036,10000000.0
2008-04-10 13:44:00,1.98008,1.98008,1.9796,1.97984,26000000.0
2008-04-10 13:45:00,1.98,1.98144,1.98,1.98144,22000000.0
2008-04-10 13:46:00,1.98152,1.98161,1.9814,1.9814,19000000.0
2008-04-10 13:47:00,1.98113,1.98113,1.98079,1.98079,17000000.0
2008-04-10 13:48:00,1.98065,1.98088,1.98062,1.98088,22000000.0
2008-04-10 13:49:00,1.98086,1.98086,1.98055,1.98055,24000000.0
2008-04-10 13:50:00,1.98049,1.98049,1.98037,1.98041,15000000.0
2008-04-10 13:51:00,1.9806,1.9806,1.98035,1.98035,22000000.0
2008-04-10 13:52:00,1.98031,1.98061,1.98031,1.98061,32000000.0
2008-04-10 13:53:00,1.98077,1.98077,1.98056,1.98064,28000000.0
2008-04-10 13:54:00,1.98084,1.98087,1.98075,1.98075,31000000.0
2008-04-10 13:55:00,1.97909,1.98064,1.97909,1.97992,20000000.0
2008-04-10 13:56:00,1.98066,1.98068,1.9805,1.98068,24000000.0
2008-04-10 13:57:00,1.98089,1.98089,1.9806,1.9806,34000000.0
2008-04-10 13:58:00,1.98153,1.98212,1.98153,1.98208,16000000.0
2008-04-10 13:59:00,1.98209,1.98222,1.982,1.982,30000000.0
2008-04-10 14:00:00,1.98212,1.98247,1.98212,1.98233,39000000.0
2008-04-10 14:01:00,1.98239,1.98254,1.98206,1.98254,30000000.0
2008-04-10 14:02:00,1.98282,1.98307,1.98282,1.98307,19000000.0
2008-04-10 14:03:00,1.98309,1.9832,1.98293,1.98293,23000000.0
2008-04-10 14:04:00,1.98274,1.98296,1.98273,1.98296,33000000.0
2008-04-10 14:05:00,1.98268,1.98284,1.98268,1.98284,28000000.0
2008-04-10 14:06:00,1.98285,1.98285,1.98267,1.98272,31000000.0
2008-04-10 14:07:00,1.98254,1.98254,1.9821,1.98234,31000000.0
2008-04-10 14:08:00,1.98175,1.98199,1.98142,1.98199,27000000.0
2008-04-10 14:09:00,1.98222,1.98299,1.98222,1.98278,27000000.0
2008-04-10 14:10:00,1.98303,1.98392,1.98303,1.98392,24000000.0
2008-04-10 14:11:00,1.98386,1.98386,1.98344,1.98344,21000000.0
2008-04-10 14:12:00,1.98277,1.98303,1.98271,1.98303,22000000.0
2008-04-10 14:13:00,1.98304,1.9835,1.983,1.9835,13000000.0
2008-04-10 14:14:00,1.98394,1.98394,1.98331,1.98331,21000000.0
2008-04-10 14:15:00,1.98333,1.98365,1.98333,1.98335,25000000.0
2008-04-10 14:16:00,1.98369,1.98411,1.98364,1.9839,26000000.0
2008-04-10 14:17:00,1.98317,1.98392,1.98305,1.9839,32000000.0
2008-04-10 14:18:00,1.98377,1.98418,1.98367,1.98418,27000000.0
2008-04-10 14:19:00,1.9844,1.98457,1.98429,1.98429,35000000.0
2008-04-10 14:20:00,1.98434,1.98434,1.98391,1.98391,32000000.0
2008-04-10 14:21:00,1.98388,1.98388,1.98354,1.98354,39000000.0
2008-04-10 14:22:00,1.98364,1.98397,1.98364,1.98397,22000000.0
2008-04-10 14:23:00,1.98395,1.98435,1.98395,1.98425,40000000.0
2008-04-10 14:24:00,1.9846,1.9846,1.98432,1.98445,10000000.0
2008-04-10 14:25:00,1.98379,1.98412,1.98379,1.9841,35000000.0
2008-04-10 14:26:00,1.98431,1.98437,1.98405,1.98405,18000000.0
2008-04-10 14:27:00,1.9838,1.98434,1.98317,1.98317,28000000.0
2008-04-10 14:28:00,1.98349,1.98352,1.98299,1.98299,21000000.0
2008-04-10 14:29:00,1.98284,1.98295,1.98241,1.98274,16000000.0
2008-04-10 14:30:00,1.98226,1.98411,1.98226,1.98411,25000000.0
2008-04-10 14:31:00,1.98393,1.98393,1.98262,1.98262,26000000.0
2008-04-10 14:32:00,1.98249,1.98346,1.98249,1.98305,32000000.0
2008-04-10 14:33:00,1.98325,1.98366,1.98325,1.98362,20000000.0
2008-04-10 14:34:00,1.98365,1.98365,1.98303,1.98362,25000000.0
2008-04-10 14:35:00,1.98395,1.98411,1.98374,1.98374,23000000.0
2008-04-10 14:36:00,1.98317,1.98378,1.98317,1.98353,11000000.0
2008-04-10 14:37:00,1.98351,1.98365,1.98326,1.98326,41000000.0
2008-04-10 14:38:00,1.98337,1.9837,1.98316,1.98316,54000000.0
2008-04-10 14:39:00,1.98323,1.98345,1.98294,1.98345,36000000.0
2008-04-10 14:40:00,1.98359,1.98372,1.98332,1.98332,36000000.0
2008-04-10 14:41:00,1.98315,1.98315,1.98278,1.98281,41000000.0
2008-04-10 14:42:00,1.98298,1.9837,1.98298,1.9837,19000000.0
2008-04-10 14:43:00,1.98339,1.98373,1.98327,1.98373,20000000.0
2008-04-10 14:44:00,1.98419,1.98446,1.98417,1.9843,25000000.0
2008-04-10 14:45:00,1.98362,1.98362,1.98244,1.98315,33000000.0
2008-04-10 14:46:00,1.98247,1.98312,1.98247,1.98312,11000000.0
2008-04-10 14:47:00,1.98336,1.98365,1.98336,1.98365,7000000.0
2008-04-10 14:48:00,1.98366,1.9838,1.98351,1.9838,21000000.0
2008-04-10 14:49:00,1.9834,1.9834,1.9823,1.98258,32000000.0
2008-04-10 14:50:00,1.98132,1.98195,1.98096,1.98096,33000000.0
2008-04-10 14:51:00,1.98116,1.98124,1.98057,1.98057,37000000.0
2008-04-10 14:52:00,1.98022,1.98096,1.98022,1.98096,17000000.0
2008-04-10 14:53:00,1.98105,1.98145,1.98105,1.98145,22000000.0
2008-04-10 14:54:00,1.98149,1.98188,1.98149,1.98159,17000000.0
2008-04-10 14:55:00,1.98169,1.98169,1.98103,1.98103,7000000.0
2008-04-10 14:56:00,1.98064,1.98064,1.98006,1.98022,21000000.0
2008-04-10 14:57:00,1.98009,1.98009,1.97989,1.97993,12000000.0
2008-04-10 14:58:00,1.9798,1.98018,1.97976,1.98018,31000000.0
2008-04-10 14:59:00,1.98024,1.98058,1.98024,1.98058,20000000.0
2008-04-10 15:00:00,1.9806,1.98067,1.98048,1.98067,32000000.0
2008-04-10 15:01:00,1.98112,1.98187,1.98111,1.98111,14000000.0
2008-04-10 15:02:00,1.98092,1.98107,1.98075,1.98089,26000000.0
2008-04-10 15:03:00,1.9812,1.98128,1.98113,1.9812,30000000.0
2008-04-10 15:04:00,1.9813,1.98134,1.98101,1.9812,29000000.0
2008-04-10 15:05:00,1.98125,1.98143,1.98117,1.98143,28000000.0
2008-04-10 15:06:00,1.98153,1.98153,1.98134,1.98147,16000000.0
2008-04-10 15:07:00,1.98168,1.98217,1.98168,1.98185,26000000.0
2008-04-10 15:08:00,1.98202,1.98221,1.982,1.98203,25000000.0
2008-04-10 15:09:00,1.98173,1.9818,1.98148,1.98172,34000000.0
2008-04-10 15:10:00,1.98153,1.98166,1.98112,1.98112,36000000.0
2008-04-10 15:11:00,1.98082,1.98082,1.98026,1.98026,27000000.0
2008-04-10 15:12:00,1.97995,1.97996,1.97951,1.97985,26000000.0
2008-04-10 15:13:00,1.98001,1.98021,1.97962,1.97962,41000000.0
2008-04-10 15:14:00,1.98015,1.98015,1.97993,1.97993,30000000.0
2008-04-10 15:15:00,1.98004,1.98016,1.97994,1.97994,21000000.0
2008-04-10 15:16:00,1.97986,1.97993,1.97981,1.97981,9000000.0
2008-04-10 15:17:00,1.97949,1.97949,1.97912,1.97912,26000000.0
2008-04-10 15:18:00,1.97903,1.97903,1.97873,1.97873,10000000.0
2008-04-10 15:19:00,1.979,1.97926,1.97895,1.979,16000000.0
2008-04-10 15:20:00,1.97916,1.97984,1.979,1.97984,20000000.0
2008-04-10 15:21:00,1.97979,1.98101,1.97979,1.98101,12000000.0
2008-04-10 15:22:00,1.98061,1.98061,1.98009,1.98009,22000000.0
2008-04-10 15:23:00,1.98006,1.98009,1.97999,1.98009,36000000.0
2008-04-10 15:24:00,1.98022,1.98044,1.98022,1.98044,20000000.0
2008-04-10 15:25:00,1.98061,1.98071,1.98058,1.98058,14000000.0
2008-04-10 15:26:00,1.98009,1.98009,1.97923,1.97923,40000000.0
2008-04-10 15:27:00,1.97934,1.97946,1.97917,1.97917,32000000.0
2008-04-10 15:28:00,1.97901,1.97901,1.97883,1.97896,55000000.0
2008-04-10 15:29:00,1.97915,1.98022,1.97751,1.97751,47000000.0
2008-04-10 15:30:00,1.97754,1.97975,1.97754,1.97975,71000000.0
2008-04-10 15:31:00,1.97994,1.98042,1.97994,1.98042,58000000.0
2008-04-10 15:32:00,1.98055,1.98088,1.98055,1.98088,25000000.0
2008-04-10 15:33:00,1.98108,1.98167,1.98108,1.98167,32000000.0
2008-04-10 15:34:00,1.98173,1.98193,1.98165,1.98193,22000000.0
2008-04-10 15:35:00,1.98185,1.98185,1.9814,1.9814,30000000.0
2008-04-10 15:36:00,1.98116,1.98116,1.98085,1.98085,23000000.0
2008-04-10 15:37:00,1.98072,1.98072,1.98041,1.98043,24000000.0
2008-04-10 15:38:00,1.98029,1.98029,1.9797,1.9797,61000000.0
2008-04-10 15:39:00,1.97981,1.97981,1.97948,1.97975,40000000.0
2008-04-10 15:40:00,1.98004,1.98112,1.98004,1.98102,37000000.0
2008-04-10 15:41:00,1.98075,1.98076,1.98002,1.98002,43000000.0
2008-04-10 15:42:00,1.98015,1.98091,1.98015,1.98066,41000000.0
2008-04-10 15:43:00,1.98108,1.98179,1.98108,1.98142,30000000.0
2008-04-10 15:44:00,1.98143,1.98156,1.98107,1.98107,29000000.0
2008-04-10 15:45:00,1.98098,1.98135,1.98098,1.98135,36000000.0
2008-04-10 15:46:00,1.98144,1.98144,1.98113,1.98132,24000000.0
2008-04-10 15:47:00,1.9813,1.98241,1.98117,1.98241,31000000.0
2008-04-10 15:48:00,1.98266,1.98334,1.98266,1.98327,33000000.0
2008-04-10 15:49:00,1.98226,1.98268,1.98226,1.98268,25000000.0
2008-04-10 15:50:00,1.98339,1.98349,1.98306,1.98306,11000000.0
2008-04-10 15:51:00,1.98277,1.98363,1.98247,1.98247,37000000.0
2008-04-10 15:52:00,1.98196,1.98215,1.98184,1.9819,23000000.0
2008-04-10 15:53:00,1.98194,1.9822,1.9815,1.9815,15000000.0
2008-04-10 15:54:00,1.98133,1.98151,1.98098,1.98151,26000000.0
2008-04-10 15:55:00,1.98147,1.98147,1.98042,1.98042,33000000.0
2008-04-10 15:56:00,1.98063,1.98095,1.98046,1.98046,36000000.0
2008-04-10 15:57:00,1.9812,1.9812,1.98098,1.98111,34000000.0
2008-04-10 15:58:00,1.98061,1.9807,1.98028,1.9807,24000000.0
2008-04-10 15:59:00,1.98127,1.98183,1.98127,1.98183,23000000.0
2008-04-10 16:00:00,1.98176,1.98176,1.9812,1.9812,51000000.0
2008-04-10 16:01:00,1.98066,1.98075,1.98066,1.98073,31000000.0
2008-04-10 16:02:00,1.98074,1.98074,1.98048,1.98074,29000000.0
2008-04-10 16:03:00,1.98086,1.98089,1.98067,1.98085,51000000.0
2008-04-10 16:04:00,1.98128,1.98155,1.98126,1.98155,38000000.0
2008-04-10 16:05:00,1.98147,1.98165,1.98102,1.98102,37000000.0
2008-04-10 16:06:00,1.98119,1.98146,1.98093,1.98093,33000000.0
2008-04-10 16:07:00,1.98103,1.9814,1.98103,1.9814,37000000.0
2008-04-10 16:08:00,1.98082,1.98086,1.98069,1.98075,37000000.0
2008-04-10 16:09:00,1.98047,1.98047,1.97966,1.97966,44000000.0
2008-04-10 16:10:00,1.98024,1.98077,1.98024,1.98077,41000000.0
2008-04-10 16:11:00,1.98116,1.98129,1.98104,1.98129,27000000.0
2008-04-10 16:12:00,1.98132,1.98132,1.98098,1.98098,22000000.0
2008-04-10 16:13:00,1.98118,1.98153,1.98115,1.98115,38000000.0
2008-04-10 16:14:00,1.98122,1.98157,1.98122,1.98135,41000000.0
2008-04-10 16:15:00,1.98058,1.98058,1.97988,1.98014,42000000.0
2008-04-10 16:16:00,1.97991,1.98043,1.97991,1.98043,45000000.0
2008-04-10 16:17:00,1.98081,1.98158,1.98081,1.98158,22000000.0
2008-04-10 16:18:00,1.98161,1.98224,1.98161,1.98224,49000000.0
2008-04-10 16:19:00,1.98233,1.98233,1.98189,1.98222,27000000.0
2008-04-10 16:20:00,1.98252,1.98252,1.98243,1.98244,52000000.0
2008-04-10 16:21:00,1.98241,1.98241,1.98207,1.98219,37000000.0
2008-04-10 16:22:00,1.98182,1.98182,1.98094,1.98094,50000000.0
2008-04-10 16:23:00,1.98086,1.98103,1.98078,1.98103,48000000.0
2008-04-10 16:24:00,1.98115,1.98121,1.98102,1.98107,44000000.0
2008-04-10 16:25:00,1.98112,1.98119,1.98093,1.98093,28000000.0
2008-04-10 16:26:00,1.98098,1.98111,1.98098,1.98099,41000000.0
2008-04-10 16:27:00,1.98109,1.98116,1.98091,1.98091,46000000.0
2008-04-10 16:28:00,1.98083,1.98105,1.9808,1.981,34000000.0
2008-04-10 16:29:00,1.98099,1.98119,1.98099,1.98116,24000000.0
2008-04-10 16:30:00,1.98138,1.98146,1.98126,1.98145,43000000.0
2008-04-10 16:31:00,1.98126,1.98155,1.98114,1.98149,36000000.0
2008-04-10 16:32:00,1.98163,1.98168,1.98138,1.98138,34000000.0
2008-04-10 16:33:00,1.98198,1.98241,1.98198,1.98241,41000000.0
2008-04-10 16:34:00,1.98262,1.98262,1.98221,1.98221,29000000.0
2008-04-10 16:35:00,1.98218,1.98241,1.98209,1.98235,53000000.0
2008-04-10 16:36:00,1.98258,1.983,1.98258,1.98258,43000000.0
2008-04-10 16:37:00,1.98248,1.98259,1.98243,1.98256,56000000.0
2008-04-10 16:38:00,1.98283,1.98283,1.98268,1.98275,34000000.0
2008-04-10 16:39:00,1.98249,1.98249,1.98216,1.98222,43000000.0
2008-04-10 16:40:00,1.98185,1.98185,1.98124,1.98124,63000000.0
2008-04-10 16:41:00,1.98107,1.98111,1.98055,1.98057,44000000.0
2008-04-10 16:42:00,1.98068,1.98114,1.98068,1.98106,57000000.0
2008-04-10 16:43:00,1.98073,1.98073,1.97964,1.97964,20000000.0
2008-04-10 16:44:00,1.9795,1.9795,1.97908,1.97909,34000000.0
2008-04-10 16:45:00,1.97928,1.97965,1.97928,1.97945,41000000.0
2008-04-10 16:46:00,1.97939,1.97957,1.97936,1.97946,59000000.0
2008-04-10 16:47:00,1.97925,1.97949,1.97922,1.9793,55000000.0
2008-04-10 16:48:00,1.97926,1.9795,1.97925,1.97936,46000000.0
2008-04-10 16:49:00,1.97938,1.97953,1.97923,1.97923,35000000.0
2008-04-10 16:50:00,1.97906,1.97941,1.9785,1.97941,45000000.0
2008-04-10 16:51:00,1.97905,1.97905,1.97878,1.97889,30000000.0
2008-04-10 16:52:00,1.97896,1.97927,1.97896,1.97917,30000000.0
2008-04-10 16:53:00,1.97908,1.97908,1.97834,1.97857,19000000.0
2008-04-10 16:54:00,1.97865,1.97918,1.97865,1.97882,18000000.0
2008-04-10 16:55:00,1.97844,1.97906,1.97844,1.97906,40000000.0
2008-04-10 16:56:00,1.97903,1.97903,1.97844,1.97844,37000000.0
2008-04-10 16:57:00,1.97833,1.97884,1.9783,1.97884,17000000.0
2008-04-10 16:58:00,1.97832,1.97839,1.97816,1.97839,45000000.0
2008-04-10 16:59:00,1.97841,1.97841,1.97723,1.97723,39000000.0
2008-04-10 17:00:00,1.9768,1.97705,1.9768,1.97702,47000000.0
2008-04-10 17:01:00,1.97694,1.97694,1.97652,1.97693,26000000.0
2008-04-10 17:02:00,1.97718,1.97733,1.97691,1.97691,33000000.0
2008-04-10 17:03:00,1.97692,1.9774,1.97692,1.9774,33000000.0
2008-04-10 17:04:00,1.97787,1.97794,1.97781,1.97782,37000000.0
2008-04-10 17:05:00,1.97766,1.97786,1.97726,1.97726,35000000.0
2008-04-10 17:06:00,1.97682,1.97713,1.9767,1.97681,46000000.0
2008-04-10 17:07:00,1.97709,1.97709,1.97673,1.97673,33000000.0
2008-04-10 17:08:00,1.97687,1.97687,1.97632,1.97632,45000000.0
2008-04-10 17:09:00,1.97634,1.97674,1.97634,1.97656,47000000.0
2008-04-10 17:10:00,1.97679,1.97679,1.97637,1.97637,36000000.0
2008-04-10 17:11:00,1.97629,1.97629,1.97523,1.97523,44000000.0
2008-04-10 17:12:00,1.97542,1.97578,1.97542,1.97562,23000000.0
2008-04-10 17:13:00,1.9756,1.9757,1.97549,1.97559,35000000.0
2008-04-10 17:14:00,1.97566,1.97575,1.97554,1.97575,27000000.0
2008-04-10 17:15:00,1.97591,1.97613,1.97586,1.97613,26000000.0
2008-04-10 17:16:00,1.97579,1.97579,1.97486,1.97486,27000000.0
2008-04-10 17:17:00,1.97444,1.97444,1.97428,1.97431,38000000.0
2008-04-10 17:18:00,1.97357,1.97357,1.97254,1.97301,29000000.0
2008-04-10 17:19:00,1.97309,1.97309,1.97191,1.97191,19000000.0
2008-04-10 17:20:00,1.97111,1.97151,1.97093,1.97093,29000000.0
2008-04-10 17:21:00,1.97052,1.97078,1.97035,1.97078,26000000.0
2008-04-10 17:22:00,1.97144,1.97208,1.97144,1.97208,30000000.0
2008-04-10 17:23:00,1.97222,1.97224,1.97201,1.97224,32000000.0
2008-04-10 17:24:00,1.97246,1.97293,1.97246,1.97277,23000000.0
2008-04-10 17:25:00,1.97307,1.97339,1.97307,1.97321,20000000.0
2008-04-10 17:26:00,1.97301,1.9733,1.97301,1.97327,18000000.0
2008-04-10 17:27:00,1.97356,1.97453,1.97356,1.97453,44000000.0
2008-04-10 17:28:00,1.97478,1.97487,1.97461,1.97481,39000000.0
2008-04-10 17:29:00,1.97504,1.97538,1.97504,1.97538,36000000.0
2008-04-10 17:30:00,1.97535,1.97535,1.97518,1.97527,61000000.0
2008-04-10 17:31:00,1.9753,1.97534,1.97497,1.97497,62000000.0
2008-04-10 17:32:00,1.97463,1.97463,1.97432,1.97432,54000000.0
2008-04-10 17:33:00,1.9741,1.9741,1.97369,1.974,64000000.0
2008-04-10 17:34:00,1.97374,1.97374,1.97286,1.9732,60000000.0
2008-04-10 17:35:00,1.97308,1.97317,1.97251,1.97262,43000000.0
2008-04-10 17:36:00,1.97263,1.97263,1.97248,1.97255,58000000.0
2008-04-10 17:37:00,1.97247,1.97247,1.97228,1.97228,47000000.0
2008-04-10 17:38:00,1.97242,1.97272,1.97242,1.97244,44000000.0
2008-04-10 17:39:00,1.9721,1.97218,1.97191,1.97216,41000000.0
2008-04-10 17:40:00,1.97239,1.97256,1.97239,1.97256,59000000.0
2008-04-10 17:41:00,1.97268,1.97268,1.97256,1.97267,50000000.0
2008-04-10 17:42:00,1.97258,1.97262,1.97251,1.97251,37000000.0
2008-04-10 17:43:00,1.97183,1.97183,1.97094,1.97094,33000000.0
2008-04-10 17:44:00,1.97125,1.97171,1.97125,1.97171,46000000.0
2008-04-10 17:45:00,1.97185,1.97193,1.9717,1.97178,49000000.0
2008-04-10 17:46:00,1.97249,1.97275,1.97236,1.97236,56000000.0
2008-04-10 17:47:00,1.97174,1.97175,1.97149,1.97165,65000000.0
2008-04-10 17:48:00,1.9718,1.97208,1.9718,1.97196,61000000.0
2008-04-10 17:49:00,1.97157,1.97163,1.97139,1.97149,72000000.0
2008-04-10 17:50:00,1.97131,1.97142,1.97116,1.97116,53000000.0
2008-04-10 17:51:00,1.97113,1.97113,1.97044,1.97044,54000000.0
2008-04-10 17:52:00,1.96994,1.96994,1.96879,1.96879,51000000.0
2008-04-10 17:53:00,1.96884,1.96987,1.96884,1.96987,42000000.0
2008-04-10 17:54:00,1.97004,1.97059,1.96998,1.97027,32000000.0
2008-04-10 17:55:00,1.97046,1.97046,1.96981,1.96993,32000000.0
2008-04-10 17:56:00,1.97007,1.97038,1.97007,1.97017,47000000.0
2008-04-10 17:57:00,1.97046,1.97072,1.97045,1.9705,34000000.0
2008-04-10 17:58:00,1.97065,1.97127,1.97052,1.97127,44000000.0
2008-04-10 17:59:00,1.97133,1.97141,1.97111,1.97111,39000000.0
2008-04-10 18:00:00,1.97091,1.97091,1.97055,1.97055,32000000.0
2008-04-10 18:01:00,1.9704,1.97048,1.97027,1.97027,52000000.0
2008-04-10 18:02:00,1.97,1.97,1.96987,1.96991,30000000.0
2008-04-10 18:03:00,1.97015,1.97059,1.97015,1.97021,38000000.0
2008-04-10 18:04:00,1.97069,1.97127,1.97069,1.97127,38000000.0
2008-04-10 18:05:00,1.9711,1.97116,1.97079,1.97079,36000000.0
2008-04-10 18:06:00,1.97084,1.97091,1.97082,1.97085,32000000.0
2008-04-10 18:07:00,1.97094,1.97108,1.97094,1.97108,38000000.0
2008-04-10 18:08:00,1.97103,1.97113,1.9709,1.97113,56000000.0
2008-04-10 18:09:00,1.97112,1.97112,1.97098,1.97104,34000000.0
2008-04-10 18:10:00,1.9711,1.97132,1.9711,1.97132,26000000.0
2008-04-10 18:11:00,1.9714,1.97176,1.97129,1.97164,34000000.0
2008-04-10 18:12:00,1.97164,1.9719,1.97164,1.9719,24000000.0
2008-04-10 18:13:00,1.97238,1.97257,1.97234,1.97257,30000000.0
2008-04-10 18:14:00,1.97256,1.97257,1.97245,1.97249,22000000.0
2008-04-10 18:15:00,1.97262,1.97262,1.97235,1.97237,21000000.0
2008-04-10 18:16:00,1.97213,1.97226,1.9721,1.97219,66000000.0
2008-04-10 18:17:00,1.97227,1.97233,1.97218,1.97219,60000000.0
2008-04-10 18:18:00,1.97228,1.97233,1.97223,1.97232,33000000.0
2008-04-10 18:19:00,1.97239,1.97247,1.9723,1.97236,46000000.0
2008-04-10 18:20:00,1.97229,1.97229,1.97197,1.97202,61000000.0
2008-04-10 18:21:00,1.97181,1.97183,1.97128,1.97183,37000000.0
2008-04-10 18:22:00,1.97183,1.97183,1.97159,1.97167,49000000.0
2008-04-10 18:23:00,1.97159,1.97162,1.97128,1.97154,34000000.0
2008-04-10 18:24:00,1.97149,1.9716,1.97135,1.9715,47000000.0
2008-04-10 18:25:00,1.9715,1.97176,1.97149,1.97176,31000000.0
2008-04-10 18:26:00,1.9718,1.9718,1.97175,1.97176,43000000.0
2008-04-10 18:27:00,1.97174,1.97179,1.97157,1.97157,35000000.0
2008-04-10 18:28:00,1.97139,1.97195,1.97083,1.97083,18000000.0
2008-04-10 18:29:00,1.9705,1.97059,1.9697,1.9697,24000000.0
2008-04-10 18:30:00,1.96973,1.97045,1.96973,1.97045,32000000.0
2008-04-10 18:31:00,1.97042,1.97052,1.97034,1.97045,46000000.0
2008-04-10 18:32:00,1.97038,1.97042,1.97009,1.97042,55000000.0
2008-04-10 18:33:00,1.97012,1.97042,1.97012,1.97023,29000000.0
2008-04-10 18:34:00,1.97014,1.97061,1.97014,1.97061,32000000.0
2008-04-10 18:35:00,1.97084,1.97084,1.97021,1.97023,47000000.0
2008-04-10 18:36:00,1.96974,1.96974,1.96902,1.96902,65000000.0
2008-04-10 18:37:00,1.96847,1.96929,1.96824,1.96929,63000000.0
2008-04-10 18:38:00,1.96979,1.97008,1.96969,1.96969,61000000.0
2008-04-10 18:39:00,1.96964,1.96973,1.96958,1.96959,37000000.0
2008-04-10 18:40:00,1.9696,1.9696,1.96928,1.96936,52000000.0
2008-04-10 18:41:00,1.96877,1.96943,1.96877,1.96927,68000000.0
2008-04-10 18:42:00,1.96955,1.9698,1.96955,1.96964,40000000.0
2008-04-10 18:43:00,1.96952,1.96952,1.96923,1.96923,39000000.0
2008-04-10 18:44:00,1.96915,1.96938,1.96915,1.96938,33000000.0
2008-04-10 18:45:00,1.96918,1.96946,1.96918,1.96946,57000000.0
2008-04-10 18:46:00,1.96968,1.97023,1.96968,1.97023,61000000.0
2008-04-10 18:47:00,1.97056,1.97079,1.97056,1.97077,41000000.0
2008-04-10 18:48:00,1.97061,1.97076,1.97061,1.97072,26000000.0
2008-04-10 18:49:00,1.9708,1.97095,1.97073,1.97095,31000000.0
2008-04-10 18:50:00,1.97101,1.97144,1.97101,1.97144,37000000.0
2008-04-10 18:51:00,1.97177,1.97192,1.97177,1.97186,17000000.0
2008-04-10 18:52:00,1.97195,1.97203,1.97188,1.97203,33000000.0
2008-04-10 18:53:00,1.97199,1.97199,1.97162,1.97175,31000000.0
2008-04-10 18:54:00,1.97156,1.97156,1.97133,1.97133,11000000.0
2008-04-10 18:55:00,1.97135,1.97148,1.97123,1.97135,22000000.0
2008-04-10 18:56:00,1.971,1.971,1.97066,1.97075,16000000.0
2008-04-10 18:57:00,1.97099,1.97247,1.97099,1.97247,15000000.0
2008-04-10 18:58:00,1.97249,1.97249,1.97195,1.97195,19000000.0
2008-04-10 18:59:00,1.97167,1.97167,1.97123,1.97127,26000000.0
2008-04-10 19:00:00,1.97152,1.97167,1.97152,1.97167,12000000.0
2008-04-10 19:01:00,1.97168,1.97168,1.97121,1.97121,18000000.0
2008-04-10 19:02:00,1.97126,1.97141,1.97122,1.97138,23000000.0
2008-04-10 19:03:00,1.9713,1.9713,1.9711,1.9711,21000000.0
2008-04-10 19:04:00,1.97089,1.9711,1.97089,1.97097,55000000.0
2008-04-10 19:05:00,1.97085,1.9709,1.97078,1.9709,42000000.0
2008-04-10 19:06:00,1.97067,1.97087,1.9704,1.9704,63000000.0
2008-04-10 19:07:00,1.96991,1.96991,1.96976,1.96983,39000000.0
2008-04-10 19:08:00,1.96987,1.97005,1.96987,1.97005,32000000.0
2008-04-10 19:09:00,1.96987,1.96987,1.96886,1.96886,56000000.0
2008-04-10 19:10:00,1.96841,1.9691,1.96841,1.9691,27000000.0
2008-04-10 19:11:00,1.96933,1.96938,1.96914,1.96937,36000000.0
2008-04-10 19:12:00,1.9694,1.96947,1.9694,1.9694,25000000.0
2008-04-10 19:13:00,1.96938,1.96945,1.96907,1.96907,23000000.0
2008-04-10 19:14:00,1.96902,1.96956,1.96892,1.96956,37000000.0
2008-04-10 19:15:00,1.96945,1.96953,1.96923,1.96923,17000000.0
2008-04-10 19:16:00,1.96916,1.96917,1.9691,1.96915,23000000.0
2008-04-10 19:17:00,1.96923,1.9695,1.96923,1.96949,17000000.0
2008-04-10 19:18:00,1.96949,1.96954,1.96944,1.96952,30000000.0
2008-04-10 19:19:00,1.9694,1.96961,1.9694,1.96943,36000000.0
2008-04-10 19:20:00,1.96943,1.96959,1.96943,1.96959,23000000.0
2008-04-10 19:21:00,1.96976,1.96984,1.96975,1.96978,21000000.0
2008-04-10 19:22:00,1.9697,1.96971,1.96941,1.96947,25000000.0
2008-04-10 19:23:00,1.96961,1.96979,1.96961,1.96977,12000000.0
2008-04-10 19:24:00,1.96965,1.96965,1.96936,1.96958,39000000.0
2008-04-10 19:25:00,1.96953,1.96961,1.96945,1.96958,49000000.0
2008-04-10 19:26:00,1.96966,1.96983,1.96965,1.96976,48000000.0
2008-04-10 19:27:00,1.96983,1.96986,1.96973,1.96974,51000000.0
2008-04-10 19:28:00,1.96987,1.97016,1.96987,1.97016,40000000.0
2008-04-10 19:29:00,1.96998,1.97001,1.96977,1.96988,28000000.0
2008-04-10 19:30:00,1.96999,1.96999,1.96957,1.96965,32000000.0
2008-04-10 19:31:00,1.96962,1.96992,1.96962,1.96973,28000000.0
2008-04-10 19:32:00,1.9696,1.96975,1.96941,1.96941,31000000.0
2008-04-10 19:33:00,1.96928,1.96928,1.96916,1.96917,14000000.0
2008-04-10 19:34:00,1.96909,1.96909,1.96861,1.96883,49000000.0
2008-04-10 19:35:00,1.9685,1.9685,1.96822,1.96835,28000000.0
2008-04-10 19:36:00,1.96833,1.96849,1.96822,1.96822,16000000.0
2008-04-10 19:37:00,1.96811,1.9682,1.96797,1.9682,26000000.0
2008-04-10 19:38:00,1.96826,1.96839,1.96811,1.96839,18000000.0
2008-04-10 19:39:00,1.96887,1.96887,1.96859,1.96886,13000000.0
2008-04-10 19:40:00,1.96874,1.96895,1.96868,1.96868,16000000.0
2008-04-10 19:41:00,1.96846,1.9685,1.96833,1.9685,17000000.0
2008-04-10 19:42:00,1.9685,1.96865,1.96849,1.96858,19000000.0
2008-04-10 19:43:00,1.96847,1.96847,1.96806,1.96806,21000000.0
2008-04-10 19:44:00,1.96779,1.96784,1.96768,1.96777,21000000.0
2008-04-10 19:45:00,1.96814,1.96839,1.9678,1.9678,33000000.0
2008-04-10 19:46:00,1.96747,1.96797,1.96747,1.96795,18000000.0
2008-04-10 19:47:00,1.96794,1.96827,1.96794,1.96827,22000000.0
2008-04-10 19:48:00,1.96824,1.96824,1.96796,1.96796,18000000.0
2008-04-10 19:49:00,1.96793,1.96802,1.96769,1.96796,27000000.0
2008-04-10 19:50:00,1.96773,1.96779,1.96697,1.96697,23000000.0
2008-04-10 19:51:00,1.96649,1.96676,1.96649,1.96656,25000000.0
2008-04-10 19:52:00,1.96661,1.96691,1.96661,1.96686,15000000.0
2008-04-10 19:53:00,1.96692,1.96723,1.96692,1.96723,21000000.0
2008-04-10 19:54:00,1.96768,1.96796,1.96768,1.96796,9000000.0
2008-04-10 19:55:00,1.96791,1.96791,1.96758,1.9678,30000000.0
2008-04-10 19:56:00,1.96773,1.96773,1.96727,1.96727,20000000.0
2008-04-10 19:57:00,1.96721,1.96727,1.96712,1.96712,12000000.0
2008-04-10 19:58:00,1.96697,1.967,1.9669,1.96691,13000000.0
2008-04-10 19:59:00,1.96672,1.96672,1.96607,1.96618,31000000.0
2008-04-10 20:00:00,1.96635,1.96635,1.966,1.966,23000000.0
2008-04-10 20:01:00,1.96579,1.96579,1.965,1.9655,13000000.0
2008-04-10 20:02:00,1.96556,1.96568,1.96534,1.96568,20000000.0
2008-04-10 20:03:00,1.96552,1.96595,1.96552,1.96589,18000000.0
2008-04-10 20:04:00,1.96558,1.96581,1.9652,1.96546,27000000.0
2008-04-10 20:05:00,1.96565,1.96616,1.96565,1.96616,23000000.0
2008-04-10 20:06:00,1.96614,1.96622,1.96569,1.96576,13000000.0
2008-04-10 20:07:00,1.96552,1.96552,1.96494,1.96494,29000000.0
2008-04-10 20:08:00,1.96523,1.96556,1.9652,1.96556,15000000.0
2008-04-10 20:09:00,1.9655,1.9655,1.96515,1.96515,17000000.0
2008-04-10 20:10:00,1.96476,1.96511,1.96476,1.96501,20000000.0
2008-04-10 20:11:00,1.96426,1.96426,1.96309,1.96334,10000000.0
2008-04-10 20:12:00,1.96327,1.96335,1.96325,1.96331,15000000.0
2008-04-10 20:13:00,1.96336,1.96417,1.96305,1.96417,17000000.0
2008-04-10 20:14:00,1.96409,1.96444,1.96386,1.96444,15000000.0
2008-04-10 20:15:00,1.9644,1.96511,1.96421,1.96511,10000000.0
2008-04-10 20:16:00,1.96561,1.96665,1.96561,1.96665,22000000.0
2008-04-10 20:17:00,1.96694,1.96782,1.96694,1.96781,17000000.0
2008-04-10 20:18:00,1.96773,1.96773,1.96624,1.96624,24000000.0
2008-04-10 20:19:00,1.96586,1.96586,1.96541,1.96541,9000000.0
2008-04-10 20:20:00,1.96515,1.96515,1.96467,1.96467,14000000.0
2008-04-10 20:21:00,1.96557,1.96587,1.96557,1.96587,7000000.0
2008-04-10 20:22:00,1.96629,1.9665,1.96629,1.9665,12000000.0
2008-04-10 20:23:00,1.96686,1.96751,1.96686,1.96751,8000000.0
2008-04-10 20:24:00,1.9678,1.96788,1.96751,1.96751,15000000.0
2008-04-10 20:25:00,1.96713,1.96764,1.96713,1.96745,16000000.0
2008-04-10 20:26:00,1.96796,1.96819,1.96793,1.96807,22000000.0
2008-04-10 20:27:00,1.96864,1.96864,1.96825,1.96825,11000000.0
2008-04-10 20:28:00,1.9681,1.96821,1.96798,1.96798,7000000.0
2008-04-10 20:29:00,1.96771,1.96775,1.96745,1.96745,20000000.0
2008-04-10 20:30:00,1.96745,1.96791,1.96745,1.96791,27000000.0
2008-04-10 20:31:00,1.96822,1.96822,1.96812,1.96818,17000000.0
2008-04-10 20:32:00,1.96793,1.96822,1.96793,1.96798,20000000.0
2008-04-10 20:33:00,1.96808,1.96815,1.96796,1.96815,14000000.0
2008-04-10 20:34:00,1.96796,1.96796,1.96716,1.96716,28000000.0
2008-04-10 20:35:00,1.96657,1.96657,1.96559,1.96559,23000000.0
2008-04-10 20:36:00,1.96513,1.9656,1.96513,1.9656,11000000.0
2008-04-10 20:37:00,1.96616,1.9663,1.96616,1.96627,7000000.0
2008-04-10 20:38:00,1.96644,1.96644,1.96596,1.96597,10000000.0
2008-04-10 20:39:00,1.96556,1.96556,1.96508,1.96508,9000000.0
2008-04-10 20:40:00,1.96563,1.96628,1.96563,1.96628,7000000.0
2008-04-10 20:41:00,1.96643,1.96662,1.96639,1.96662,8000000.0
2008-04-10 20:42:00,1.96639,1.96639,1.966,1.966,15000000.0
2008-04-10 20:43:00,1.96593,1.96593,1.96574,1.96584,12000000.0
2008-04-10 20:44:00,1.96597,1.96608,1.96596,1.96598,7000000.0
2008-04-10 20:45:00,1.96563,1.96563,1.9652,1.96528,12000000.0
2008-04-10 20:46:00,1.96526,1.96566,1.96526,1.96566,9000000.0
2008-04-10 20:47:00,1.96564,1.96574,1.96563,1.96568,11000000.0
2008-04-10 20:48:00,1.9657,1.96662,1.9657,1.96662,11000000.0
2008-04-10 20:49:00,1.96714,1.96724,1.96681,1.96681,18000000.0
2008-04-10 20:50:00,1.96681,1.96694,1.96679,1.96681,7000000.0
2008-04-10 20:51:00,1.96671,1.96671,1.96621,1.96621,18000000.0
2008-04-10 20:52:00,1.96627,1.96665,1.96627,1.96646,15000000.0
2008-04-10 20:53:00,1.96625,1.96625,1.96575,1.96575,8000000.0
2008-04-10 20:54:00,1.96557,1.96576,1.96557,1.96576,10000000.0
2008-04-10 20:55:00,1.96576,1.96576,1.96563,1.96564,8000000.0
2008-04-10 20:56:00,1.96593,1.96615,1.96593,1.96615,8000000.0
2008-04-10 20:57:00,1.96608,1.96608,1.96587,1.96602,18000000.0
2008-04-10 20:58:00,1.96596,1.96596,1.96551,1.96552,14000000.0
2008-04-10 20:59:00,1.9655,1.96588,1.9655,1.96588,8000000.0
2008-04-10 21:00:00,1.96608,1.96613,1.96502,1.96503,11000000.0
2008-04-10 21:01:00,1.96503,1.96512,1.96503,1.9651,16000000.0
2008-04-10 21:02:00,1.96502,1.96518,1.96497,1.96518,7000000.0
2008-04-10 21:03:00,1.96512,1.96527,1.96487,1.96527,13000000.0
2008-04-10 21:04:00,1.9653,1.96553,1.96444,1.96444,8000000.0
2008-04-10 21:05:00,1.96366,1.96417,1.96366,1.96396,11000000.0
2008-04-10 21:06:00,1.96395,1.96412,1.96393,1.96412,8000000.0
2008-04-10 21:07:00,1.96443,1.96458,1.96443,1.96452,7000000.0
2008-04-10 21:08:00,1.96443,1.96444,1.96437,1.96437,11000000.0
2008-04-10 21:09:00,1.96438,1.96444,1.96438,1.96444,9000000.0
2008-04-10 21:10:00,1.96505,1.96529,1.96505,1.96525,9000000.0
2008-04-10 21:11:00,1.96529,1.96551,1.96529,1.96547,8000000.0
2008-04-10 21:12:00,1.96528,1.96532,1.96341,1.96341,8000000.0
2008-04-10 21:13:00,1.96446,1.96508,1.96446,1.96469,8000000.0
2008-04-10 21:14:00,1.96533,1.96561,1.96533,1.96561,8000000.0
2008-04-10 21:15:00,1.96567,1.96573,1.96563,1.96563,11000000.0
2008-04-10 21:16:00,1.96518,1.96518,1.96467,1.96467,9000000.0
2008-04-10 21:17:00,1.96441,1.96441,1.96419,1.96426,7000000.0
2008-04-10 21:18:00,1.96404,1.96414,1.96404,1.96406,7000000.0
2008-04-10 21:19:00,1.96386,1.96386,1.96377,1.96377,8000000.0
2008-04-10 21:20:00,1.96387,1.96398,1.96387,1.96398,12000000.0
2008-04-10 21:21:00,1.96425,1.96439,1.96414,1.96439,8000000.0
2008-04-10 21:22:00,1.96444,1.9645,1.96444,1.96446,7000000.0
2008-04-10 21:23:00,1.96427,1.96427,1.96391,1.96391,10000000.0
2008-04-10 21:24:00,1.96382,1.96382,1.96351,1.96351,8000000.0
2008-04-10 21:25:00,1.96348,1.96414,1.96348,1.96414,9000000.0
2008-04-10 21:26:00,1.96395,1.96416,1.96395,1.96416,17000000.0
2008-04-10 21:27:00,1.96419,1.96419,1.96397,1.96418,31000000.0
2008-04-10 21:28:00,1.96423,1.96477,1.96423,1.96477,20000000.0
2008-04-10 21:29:00,1.96449,1.96461,1.96439,1.96439,11000000.0
2008-04-10 21:30:00,1.96431,1.96443,1.96431,1.96442,9000000.0
2008-04-10 21:31:00,1.96495,1.96652,1.96495,1.96652,7000000.0
2008-04-10 21:32:00,1.96681,1.96759,1.96681,1.96759,8000000.0
2008-04-10 21:33:00,1.96771,1.96771,1.9673,1.96753,7000000.0
2008-04-10 21:34:00,1.96763,1.96803,1.96763,1.96803,10000000.0
2008-04-10 21:35:00,1.9681,1.96816,1.96804,1.96816,11000000.0
2008-04-10 21:36:00,1.96819,1.96819,1.96808,1.96819,11000000.0
2008-04-10 21:37:00,1.96784,1.96792,1.96773,1.96782,11000000.0
2008-04-10 21:38:00,1.96778,1.96778,1.96707,1.96709,26000000.0
2008-04-10 21:39:00,1.96665,1.9668,1.96639,1.96639,18000000.0
2008-04-10 21:40:00,1.96665,1.96677,1.96651,1.96677,12000000.0
2008-04-10 21:41:00,1.96689,1.96755,1.96689,1.96755,13000000.0
2008-04-10 21:42:00,1.96757,1.9677,1.96739,1.9677,7000000.0
2008-04-10 21:43:00,1.96798,1.9681,1.96798,1.96802,11000000.0
2008-04-10 21:44:00,1.96807,1.96862,1.96793,1.96862,18000000.0
2008-04-10 21:45:00,1.96838,1.96838,1.96775,1.96775,7000000.0
2008-04-10 21:46:00,1.96767,1.96807,1.96767,1.96807,15000000.0
2008-04-10 21:47:00,1.96856,1.96856,1.96771,1.96771,10000000.0
2008-04-10 21:48:00,1.96758,1.96768,1.96758,1.96767,7000000.0
2008-04-10 21:49:00,1.96772,1.96776,1.96768,1.96776,8000000.0
2008-04-10 21:50:00,1.96807,1.96824,1.96807,1.96824,10000000.0
2008-04-10 21:51:00,1.96834,1.96834,1.968,1.968,8000000.0
2008-04-10 21:52:00,1.96771,1.96773,1.96762,1.96768,10000000.0
2008-04-10 21:53:00,1.96763,1.96771,1.96752,1.96752,8000000.0
2008-04-10 21:54:00,1.96767,1.96782,1.96754,1.96754,9000000.0
2008-04-10 21:55:00,1.96747,1.9675,1.9674,1.96746,11000000.0
2008-04-10 21:56:00,1.96732,1.96754,1.96726,1.96754,5000000.0
2008-04-10 21:57:00,1.96761,1.96789,1.96761,1.96778,13000000.0
2008-04-10 21:58:00,1.9677,1.9677,1.96624,1.96638,16000000.0
2008-04-10 21:59:00,1.96695,1.96706,1.96679,1.96679,25000000.0
2008-04-10 22:00:00,1.96698,1.96704,1.9669,1.9669,12000000.0
2008-04-10 22:01:00,1.96689,1.96689,1.96676,1.96683,19000000.0
2008-04-10 22:02:00,1.96689,1.96691,1.96685,1.96687,11000000.0
2008-04-10 22:03:00,1.96689,1.96689,1.96682,1.96684,33000000.0
2008-04-10 22:04:00,1.96702,1.96714,1.96691,1.96691,11000000.0
2008-04-10 22:05:00,1.96681,1.96681,1.96667,1.96667,16000000.0
2008-04-10 22:06:00,1.96674,1.96719,1.96666,1.96712,8000000.0
2008-04-10 22:07:00,1.96735,1.96739,1.96731,1.96739,15000000.0
2008-04-10 22:08:00,1.9677,1.9677,1.96702,1.96702,30000000.0
2008-04-10 22:09:00,1.9669,1.96736,1.9669,1.96736,13000000.0
2008-04-10 22:10:00,1.9675,1.9675,1.96723,1.96743,8000000.0
2008-04-10 22:11:00,1.96741,1.96741,1.96735,1.96736,11000000.0
2008-04-10 22:12:00,1.96725,1.96728,1.96719,1.96721,15000000.0
2008-04-10 22:13:00,1.96698,1.96713,1.96698,1.96713,10000000.0
2008-04-10 22:14:00,1.96707,1.96707,1.96692,1.96694,13000000.0
2008-04-10 22:15:00,1.96687,1.96687,1.96668,1.96668,9000000.0
2008-04-10 22:16:00,1.96659,1.96712,1.96659,1.96712,8000000.0
2008-04-10 22:17:00,1.96793,1.96793,1.96673,1.96673,16000000.0
2008-04-10 22:18:00,1.96653,1.96657,1.96652,1.96655,9000000.0
2008-04-10 22:19:00,1.9667,1.96695,1.96656,1.96692,9000000.0
2008-04-10 22:20:00,1.967,1.96718,1.9667,1.96718,7000000.0
2008-04-10 22:21:00,1.96729,1.96735,1.96729,1.9673,11000000.0
2008-04-10 22:22:00,1.96734,1.96738,1.96731,1.96738,11000000.0
2008-04-10 22:23:00,1.96735,1.96737,1.96733,1.96733,15000000.0
2008-04-10 22:24:00,1.96733,1.96753,1.96733,1.96738,10000000.0
2008-04-10 22:25:00,1.96736,1.96736,1.96673,1.96673,8000000.0
2008-04-10 22:26:00,1.96668,1.96675,1.96653,1.96674,7000000.0
2008-04-10 22:27:00,1.96693,1.96697,1.96689,1.96692,10000000.0
2008-04-10 22:28:00,1.9671,1.96736,1.9668,1.9668,7000000.0
2008-04-10 22:29:00,1.96688,1.96701,1.96688,1.96701,7000000.0
2008-04-10 22:30:00,1.96697,1.96699,1.9669,1.9669,11000000.0
2008-04-10 22:31:00,1.96701,1.96701,1.96689,1.967,22000000.0
2008-04-10 22:32:00,1.96705,1.96715,1.96697,1.96708,7000000.0
2008-04-10 22:33:00,1.96694,1.96703,1.96684,1.96695,38000000.0
2008-04-10 22:34:00,1.96701,1.96738,1.96701,1.96738,47000000.0
2008-04-10 22:35:00,1.96784,1.96784,1.96743,1.96783,27000000.0
2008-04-10 22:36:00,1.9675,1.96752,1.96743,1.96752,5000000.0
2008-04-10 22:37:00,1.96739,1.96744,1.96734,1.96744,28000000.0
2008-04-10 22:38:00,1.96742,1.96742,1.96738,1.96742,15000000.0
2008-04-10 22:39:00,1.96739,1.96754,1.96738,1.9675,11000000.0
2008-04-10 22:40:00,1.96754,1.9676,1.96751,1.96752,9000000.0
2008-04-10 22:42:00,1.96758,1.96773,1.96756,1.9676,9000000.0
2008-04-10 22:43:00,1.96754,1.96757,1.9675,1.96757,11000000.0
2008-04-10 22:44:00,1.96747,1.96747,1.9673,1.96746,8000000.0
2008-04-10 22:45:00,1.96743,1.96743,1.96728,1.96728,12000000.0
2008-04-10 22:46:00,1.96778,1.96937,1.96778,1.96916,9000000.0
2008-04-10 22:47:00,1.96884,1.96997,1.96884,1.96997,16000000.0
2008-04-10 22:48:00,1.97081,1.97177,1.97081,1.97134,11000000.0
2008-04-10 22:49:00,1.97089,1.97089,1.96944,1.96944,12000000.0
2008-04-10 22:50:00,1.96876,1.96974,1.96876,1.96974,16000000.0
2008-04-10 22:51:00,1.96993,1.97027,1.96993,1.9702,10000000.0
2008-04-10 22:52:00,1.97026,1.97026,1.97021,1.97024,10000000.0
2008-04-10 22:53:00,1.97026,1.97029,1.9702,1.97029,8000000.0
2008-04-10 22:54:00,1.97033,1.97033,1.96941,1.96941,7000000.0
2008-04-10 22:55:00,1.96917,1.96936,1.96917,1.96936,9000000.0
2008-04-10 22:56:00,1.96874,1.96887,1.96827,1.96846,8000000.0
2008-04-10 22:57:00,1.96882,1.96891,1.96847,1.9685,7000000.0
2008-04-10 22:58:00,1.96925,1.96925,1.96904,1.96909,7000000.0
2008-04-10 22:59:00,1.96924,1.96952,1.96922,1.96922,9000000.0
2008-04-10 23:00:00,1.96916,1.96916,1.9686,1.9686,12000000.0
2008-04-10 23:01:00,1.96846,1.9687,1.96839,1.96839,9000000.0
2008-04-10 23:02:00,1.96851,1.96942,1.96851,1.96942,7000000.0
2008-04-10 23:03:00,1.96975,1.96991,1.96975,1.96987,12000000.0
2008-04-10 23:04:00,1.97009,1.97024,1.97009,1.97024,6000000.0
2008-04-10 23:05:00,1.97018,1.97018,1.96997,1.96997,11000000.0
2008-04-10 23:06:00,1.96998,1.9701,1.96985,1.9701,8000000.0
2008-04-10 23:07:00,1.97074,1.97074,1.9704,1.97041,8000000.0
2008-04-10 23:08:00,1.97043,1.97043,1.97019,1.97019,15000000.0
2008-04-10 23:09:00,1.97013,1.9702,1.97013,1.9702,7000000.0
2008-04-10 23:10:00,1.97029,1.97035,1.97016,1.97016,8000000.0
2008-04-10 23:11:00,1.97027,1.97027,1.97,1.97,8000000.0
2008-04-10 23:12:00,1.97008,1.97018,1.96996,1.97,8000000.0
2008-04-10 23:13:00,1.96996,1.97013,1.96996,1.97,7000000.0
2008-04-10 23:14:00,1.97007,1.97024,1.97007,1.97016,9000000.0
2008-04-10 23:15:00,1.96972,1.96972,1.96958,1.96959,8000000.0
2008-04-10 23:16:00,1.96965,1.96965,1.96956,1.96961,9000000.0
2008-04-10 23:17:00,1.96961,1.96966,1.9696,1.96966,11000000.0
2008-04-10 23:18:00,1.9694,1.9694,1.96829,1.96831,9000000.0
2008-04-10 23:19:00,1.96809,1.96809,1.96774,1.96799,5000000.0
2008-04-10 23:20:00,1.96813,1.9686,1.96813,1.96843,8000000.0
2008-04-10 23:21:00,1.96849,1.96929,1.96849,1.96929,7000000.0
2008-04-10 23:22:00,1.96926,1.96951,1.96926,1.96951,7000000.0
2008-04-10 23:23:00,1.96966,1.96971,1.96938,1.96942,7000000.0
2008-04-10 23:24:00,1.96931,1.96955,1.96931,1.96948,9000000.0
2008-04-10 23:25:00,1.96959,1.96962,1.96952,1.96962,10000000.0
2008-04-10 23:26:00,1.96964,1.96971,1.96963,1.96971,5000000.0
2008-04-10 23:27:00,1.96992,1.96994,1.96985,1.9699,8000000.0
2008-04-10 23:28:00,1.96948,1.96948,1.96927,1.96927,8000000.0
2008-04-10 23:29:00,1.96936,1.96981,1.96936,1.96981,25000000.0
2008-04-10 23:30:00,1.96987,1.97006,1.96987,1.97006,16000000.0
2008-04-10 23:31:00,1.97006,1.97008,1.97001,1.97003,14000000.0
2008-04-10 23:32:00,1.96995,1.97002,1.96972,1.96972,9000000.0
2008-04-10 23:33:00,1.96925,1.9696,1.96925,1.96941,8000000.0
2008-04-10 23:34:00,1.96993,1.96994,1.96989,1.9699,9000000.0
2008-04-10 23:35:00,1.96993,1.96998,1.9699,1.96994,12000000.0
2008-04-10 23:36:00,1.96978,1.9699,1.96967,1.9699,9000000.0
2008-04-10 23:37:00,1.96994,1.97008,1.96992,1.96993,8000000.0
2008-04-10 23:38:00,1.96972,1.96972,1.96948,1.96948,3000000.0
2008-04-10 23:39:00,1.96898,1.96974,1.96898,1.96932,11000000.0
2008-04-10 23:40:00,1.96985,1.97002,1.96961,1.96961,21000000.0
2008-04-10 23:41:00,1.96986,1.96986,1.96972,1.96983,8000000.0
2008-04-10 23:42:00,1.96986,1.96987,1.96979,1.96981,19000000.0
2008-04-10 23:43:00,1.97035,1.97038,1.97032,1.97038,8000000.0
2008-04-10 23:44:00,1.96971,1.96975,1.96947,1.96975,8000000.0
2008-04-10 23:45:00,1.96981,1.96998,1.96981,1.96998,7000000.0
2008-04-10 23:46:00,1.96978,1.96978,1.96975,1.96977,8000000.0
2008-04-10 23:47:00,1.97007,1.97035,1.97007,1.97025,11000000.0
2008-04-10 23:48:00,1.97033,1.97044,1.97029,1.97044,8000000.0
2008-04-10 23:49:00,1.97042,1.97054,1.97041,1.97044,9000000.0
2008-04-10 23:50:00,1.97078,1.97109,1.97078,1.97094,8000000.0
2008-04-10 23:51:00,1.97093,1.97093,1.97076,1.97076,10000000.0
2008-04-10 23:52:00,1.97052,1.97052,1.97024,1.97024,7000000.0
2008-04-10 23:54:00,1.97052,1.97088,1.97042,1.97047,7000000.0
2008-04-10 23:55:00,1.97085,1.97085,1.97017,1.97064,9000000.0
2008-04-10 23:56:00,1.97038,1.9707,1.97033,1.97057,12000000.0
2008-04-10 23:57:00,1.97071,1.97079,1.9703,1.97037,25000000.0
2008-04-10 23:58:00,1.97115,1.97115,1.97004,1.97004,8000000.0
2008-04-10 23:59:00,1.97054,1.97057,1.97028,1.97041,18000000.0
2008-04-11 00:00:00,1.97044,1.97062,1.97031,1.97031,7000000.0
2008-04-11 00:01:00,1.97087,1.9709,1.9708,1.97082,8000000.0
2008-04-11 00:02:00,1.97042,1.97042,1.97027,1.97027,9000000.0
2008-04-11 00:03:00,1.96997,1.97,1.96997,1.96997,12000000.0
2008-04-11 00:04:00,1.97063,1.97063,1.97044,1.97044,10000000.0
2008-04-11 00:05:00,1.97052,1.97071,1.97029,1.97069,9000000.0
2008-04-11 00:06:00,1.97049,1.97049,1.97026,1.97031,8000000.0
2008-04-11 00:07:00,1.97043,1.97055,1.97029,1.97055,9000000.0
2008-04-11 00:08:00,1.97027,1.97027,1.96998,1.97018,8000000.0
2008-04-11 00:09:00,1.97027,1.97048,1.97027,1.97048,9000000.0
2008-04-11 00:10:00,1.97068,1.97068,1.96972,1.96972,23000000.0
2008-04-11 00:11:00,1.97083,1.9709,1.97073,1.97087,11000000.0
2008-04-11 00:12:00,1.9704,1.9704,1.97015,1.97021,9000000.0
2008-04-11 00:13:00,1.971,1.971,1.971,1.971,7000000.0
2008-04-11 00:14:00,1.9702,1.97042,1.9702,1.97041,7000000.0
2008-04-11 00:15:00,1.97043,1.97099,1.97043,1.97099,7000000.0
2008-04-11 00:16:00,1.97042,1.97043,1.97025,1.97025,9000000.0
2008-04-11 00:17:00,1.97097,1.97106,1.97056,1.97056,7000000.0
2008-04-11 00:18:00,1.97043,1.97046,1.97042,1.97042,8000000.0
2008-04-11 00:19:00,1.97002,1.97006,1.96995,1.97004,6000000.0
2008-04-11 00:20:00,1.97042,1.9706,1.97024,1.97024,10000000.0
2008-04-11 00:21:00,1.97042,1.97047,1.97036,1.97044,8000000.0
2008-04-11 00:22:00,1.97018,1.97035,1.97016,1.97016,8000000.0
2008-04-11 00:23:00,1.97028,1.97034,1.97022,1.97027,7000000.0
2008-04-11 00:24:00,1.97018,1.97029,1.97011,1.97029,8000000.0
2008-04-11 00:25:00,1.97,1.97,1.96984,1.96988,11000000.0
2008-04-11 00:26:00,1.97003,1.97009,1.96982,1.97009,7000000.0
2008-04-11 00:27:00,1.96985,1.96993,1.96985,1.96991,10000000.0
2008-04-11 00:28:00,1.96992,1.97014,1.96981,1.96981,8000000.0
2008-04-11 00:29:00,1.96972,1.97015,1.96972,1.96984,10000000.0
2008-04-11 00:30:00,1.96982,1.96982,1.96964,1.96964,8000000.0
2008-04-11 00:31:00,1.96983,1.97016,1.96983,1.97016,7000000.0
2008-04-11 00:32:00,1.97035,1.97051,1.97012,1.97051,7000000.0
2008-04-11 00:33:00,1.9706,1.9706,1.9706,1.9706,23000000.0
2008-04-11 00:34:00,1.97044,1.9706,1.97039,1.97042,23000000.0
2008-04-11 00:35:00,1.97024,1.97024,1.96999,1.97007,7000000.0
2008-04-11 00:36:00,1.97006,1.97008,1.9699,1.96991,9000000.0
2008-04-11 00:37:00,1.96781,1.96973,1.96781,1.96973,8000000.0
2008-04-11 00:38:00,1.96992,1.97,1.96982,1.96992,7000000.0
2008-04-11 00:40:00,1.96983,1.97005,1.96983,1.96995,7000000.0
2008-04-11 00:41:00,1.9699,1.96999,1.96977,1.96999,10000000.0
2008-04-11 00:42:00,1.97053,1.97053,1.96988,1.97029,8000000.0
2008-04-11 00:43:00,1.9706,1.9706,1.9704,1.9704,11000000.0
2008-04-11 00:44:00,1.97005,1.97007,1.96944,1.96994,11000000.0
2008-04-11 00:45:00,1.97,1.97013,1.96991,1.97006,16000000.0
2008-04-11 00:46:00,1.97037,1.97042,1.97031,1.97036,10000000.0
2008-04-11 00:47:00,1.97052,1.97064,1.97052,1.97056,7000000.0
2008-04-11 00:48:00,1.97045,1.97045,1.97017,1.97033,8000000.0
2008-04-11 00:49:00,1.97004,1.97077,1.97004,1.97069,10000000.0
2008-04-11 00:50:00,1.97038,1.97058,1.97037,1.97054,10000000.0
2008-04-11 00:51:00,1.97065,1.97073,1.97062,1.97068,8000000.0
2008-04-11 00:52:00,1.97057,1.97059,1.97035,1.97035,7000000.0
2008-04-11 00:53:00,1.97038,1.97051,1.97036,1.9704,11000000.0
2008-04-11 00:54:00,1.97038,1.97038,1.9701,1.9701,10000000.0
2008-04-11 00:55:00,1.97023,1.97035,1.9702,1.97027,7000000.0
2008-04-11 00:56:00,1.97019,1.9705,1.97019,1.9705,11000000.0
2008-04-11 00:57:00,1.96998,1.96998,1.96962,1.96962,8000000.0
2008-04-11 00:58:00,1.9698,1.96992,1.96971,1.96989,10000000.0
2008-04-11 00:59:00,1.9699,1.97042,1.96988,1.97042,7000000.0
2008-04-11 01:00:00,1.97079,1.97096,1.97077,1.97092,19000000.0
2008-04-11 01:01:00,1.97088,1.97088,1.97018,1.97019,12000000.0
2008-04-11 01:02:00,1.97017,1.9705,1.97017,1.97032,8000000.0
2008-04-11 01:03:00,1.9705,1.97071,1.97043,1.97047,7000000.0
2008-04-11 01:04:00,1.97028,1.97059,1.97028,1.97041,8000000.0
2008-04-11 01:05:00,1.9709,1.9709,1.9709,1.9709,8000000.0
2008-04-11 01:06:00,1.97042,1.97042,1.96996,1.97,8000000.0
2008-04-11 01:07:00,1.97041,1.9705,1.96998,1.9705,10000000.0
2008-04-11 01:08:00,1.9706,1.97081,1.97052,1.97072,10000000.0
2008-04-11 01:09:00,1.9707,1.97083,1.97058,1.9707,8000000.0
2008-04-11 01:10:00,1.97049,1.97049,1.96965,1.96965,10000000.0
2008-04-11 01:11:00,1.96951,1.96972,1.96947,1.96953,11000000.0
2008-04-11 01:12:00,1.96953,1.96962,1.96953,1.96962,8000000.0
2008-04-11 01:13:00,1.96949,1.96956,1.96942,1.96942,8000000.0
2008-04-11 01:14:00,1.96948,1.96973,1.96948,1.96969,10000000.0
2008-04-11 01:15:00,1.96977,1.97002,1.96976,1.97002,10000000.0
2008-04-11 01:16:00,1.97031,1.9705,1.97018,1.9705,8000000.0
2008-04-11 01:17:00,1.97064,1.97094,1.97064,1.97067,11000000.0
2008-04-11 01:18:00,1.97125,1.97171,1.97125,1.97147,8000000.0
2008-04-11 01:19:00,1.97129,1.97207,1.97129,1.97207,11000000.0
2008-04-11 01:20:00,1.97205,1.97222,1.97205,1.97222,13000000.0
2008-04-11 01:21:00,1.9724,1.97263,1.9724,1.97255,7000000.0
2008-04-11 01:22:00,1.97213,1.97243,1.97213,1.97243,7000000.0
2008-04-11 01:23:00,1.97247,1.97247,1.97194,1.97241,8000000.0
2008-04-11 01:24:00,1.97227,1.97227,1.97181,1.972,7000000.0
2008-04-11 01:25:00,1.97251,1.97261,1.97251,1.97256,9000000.0
2008-04-11 01:26:00,1.97254,1.97255,1.97238,1.97238,14000000.0
2008-04-11 01:27:00,1.97238,1.97241,1.97232,1.97237,15000000.0
2008-04-11 01:28:00,1.97224,1.97224,1.97196,1.97215,9000000.0
2008-04-11 01:29:00,1.97225,1.9723,1.97214,1.97225,10000000.0
2008-04-11 01:30:00,1.97226,1.97241,1.97213,1.97241,10000000.0
2008-04-11 01:31:00,1.97272,1.97301,1.97266,1.97266,7000000.0
2008-04-11 01:32:00,1.97288,1.97288,1.97198,1.97198,18000000.0
2008-04-11 01:33:00,1.97255,1.97255,1.97187,1.97187,20000000.0
2008-04-11 01:34:00,1.97179,1.97179,1.97172,1.97172,16000000.0
2008-04-11 01:35:00,1.97193,1.97193,1.97171,1.97171,8000000.0
2008-04-11 01:36:00,1.97162,1.97178,1.97162,1.97178,9000000.0
2008-04-11 01:37:00,1.97166,1.97166,1.97131,1.97151,7000000.0
2008-04-11 01:38:00,1.97147,1.97152,1.97073,1.97073,12000000.0
2008-04-11 01:39:00,1.96998,1.97043,1.96998,1.97043,12000000.0
2008-04-11 01:40:00,1.97044,1.97044,1.97026,1.97026,7000000.0
2008-04-11 01:41:00,1.97005,1.97019,1.97005,1.97013,11000000.0
2008-04-11 01:42:00,1.97028,1.97074,1.97028,1.97074,7000000.0
2008-04-11 01:43:00,1.97107,1.97114,1.97086,1.97109,8000000.0
2008-04-11 01:44:00,1.97149,1.97161,1.97117,1.97117,7000000.0
2008-04-11 01:45:00,1.97114,1.97167,1.97114,1.97167,7000000.0
2008-04-11 01:46:00,1.97192,1.972,1.9718,1.97192,7000000.0
2008-04-11 01:47:00,1.97194,1.97216,1.97194,1.97205,14000000.0
2008-04-11 01:48:00,1.972,1.97207,1.97173,1.97173,7000000.0
2008-04-11 01:49:00,1.97159,1.97162,1.97148,1.97148,8000000.0
2008-04-11 01:50:00,1.97135,1.97135,1.97122,1.97122,10000000.0
2008-04-11 01:51:00,1.97123,1.97143,1.97123,1.97143,16000000.0
2008-04-11 01:52:00,1.9714,1.97146,1.9714,1.9714,13000000.0
2008-04-11 01:53:00,1.97135,1.97152,1.97131,1.97152,7000000.0
2008-04-11 01:54:00,1.97127,1.97127,1.97105,1.97109,9000000.0
2008-04-11 01:55:00,1.97103,1.97117,1.97103,1.97117,12000000.0
2008-04-11 01:56:00,1.97157,1.97161,1.97153,1.97161,17000000.0
2008-04-11 01:57:00,1.97165,1.97167,1.97159,1.97166,13000000.0
2008-04-11 01:58:00,1.97162,1.97162,1.97135,1.97135,10000000.0
2008-04-11 01:59:00,1.97151,1.97169,1.97151,1.97169,4000000.0
2008-04-11 02:00:00,1.97161,1.97161,1.97098,1.97107,11000000.0
2008-04-11 02:01:00,1.97007,1.97019,1.96966,1.96966,8000000.0
2008-04-11 02:02:00,1.9698,1.96985,1.96955,1.96955,9000000.0
2008-04-11 02:03:00,1.96942,1.96949,1.9676,1.96937,10000000.0
2008-04-11 02:04:00,1.96933,1.96965,1.96933,1.96947,9000000.0
2008-04-11 02:05:00,1.96946,1.97006,1.96946,1.97006,10000000.0
2008-04-11 02:06:00,1.97059,1.97068,1.97052,1.97052,8000000.0
2008-04-11 02:07:00,1.97039,1.97049,1.97031,1.97034,8000000.0
2008-04-11 02:08:00,1.97022,1.97036,1.97022,1.97031,10000000.0
2008-04-11 02:09:00,1.97029,1.97093,1.97029,1.97084,7000000.0
2008-04-11 02:10:00,1.97095,1.97095,1.97045,1.97045,8000000.0
2008-04-11 02:11:00,1.97065,1.97112,1.97065,1.97112,8000000.0
2008-04-11 02:12:00,1.97158,1.9716,1.9713,1.9713,7000000.0
2008-04-11 02:13:00,1.97123,1.97139,1.97116,1.97125,7000000.0
2008-04-11 02:14:00,1.97106,1.97119,1.97103,1.97103,7000000.0
2008-04-11 02:15:00,1.97093,1.97139,1.97093,1.97139,8000000.0
2008-04-11 02:16:00,1.9715,1.97185,1.9715,1.97185,9000000.0
2008-04-11 02:17:00,1.9716,1.97206,1.9716,1.97206,9000000.0
2008-04-11 02:18:00,1.9723,1.9723,1.97191,1.97203,11000000.0
2008-04-11 02:19:00,1.97188,1.97188,1.97143,1.9717,11000000.0
2008-04-11 02:20:00,1.97167,1.97171,1.97156,1.97162,9000000.0
2008-04-11 02:21:00,1.97173,1.97198,1.97173,1.97198,7000000.0
2008-04-11 02:22:00,1.97193,1.97193,1.97155,1.97158,8000000.0
2008-04-11 02:23:00,1.97157,1.97164,1.9714,1.97164,10000000.0
2008-04-11 02:24:00,1.97253,1.97253,1.97118,1.97118,8000000.0
2008-04-11 02:25:00,1.97157,1.97169,1.9715,1.97165,11000000.0
2008-04-11 02:26:00,1.97202,1.97209,1.97202,1.97209,7000000.0
2008-04-11 02:27:00,1.97217,1.9723,1.97209,1.9722,9000000.0
2008-04-11 02:28:00,1.97224,1.97231,1.97223,1.9723,7000000.0
2008-04-11 02:29:00,1.97219,1.97219,1.97158,1.97158,7000000.0
2008-04-11 02:30:00,1.97142,1.9715,1.97134,1.97146,10000000.0
2008-04-11 02:31:00,1.97148,1.97153,1.9714,1.97153,8000000.0
2008-04-11 02:32:00,1.9718,1.9718,1.97102,1.97112,7000000.0
2008-04-11 02:33:00,1.97122,1.97145,1.97105,1.97105,8000000.0
2008-04-11 02:34:00,1.97119,1.9712,1.97106,1.97106,7000000.0
2008-04-11 02:35:00,1.97126,1.97136,1.97118,1.97118,11000000.0
2008-04-11 02:36:00,1.97104,1.97113,1.97097,1.97107,7000000.0
2008-04-11 02:37:00,1.97098,1.97098,1.9708,1.97089,7000000.0
2008-04-11 02:38:00,1.97081,1.97081,1.97063,1.97063,5000000.0
2008-04-11 02:39:00,1.97068,1.97093,1.97068,1.97081,8000000.0
2008-04-11 02:40:00,1.97091,1.97093,1.97078,1.97083,7000000.0
2008-04-11 02:41:00,1.97089,1.97089,1.97076,1.97079,8000000.0
2008-04-11 02:42:00,1.97081,1.97133,1.97081,1.97133,7000000.0
2008-04-11 02:43:00,1.97146,1.97158,1.97139,1.97158,9000000.0
2008-04-11 02:44:00,1.97162,1.97166,1.97153,1.97158,7000000.0
2008-04-11 02:45:00,1.97138,1.97156,1.97133,1.97152,8000000.0
2008-04-11 02:46:00,1.97151,1.97162,1.97151,1.97162,7000000.0
2008-04-11 02:47:00,1.97159,1.97159,1.9714,1.97145,11000000.0
2008-04-11 02:48:00,1.97135,1.97161,1.97135,1.97161,11000000.0
2008-04-11 02:49:00,1.9715,1.97154,1.97138,1.97153,11000000.0
2008-04-11 02:50:00,1.97144,1.97154,1.97141,1.97145,7000000.0
2008-04-11 02:51:00,1.97146,1.97158,1.97131,1.97147,8000000.0
2008-04-11 02:52:00,1.971,1.97105,1.97064,1.97064,7000000.0
2008-04-11 02:53:00,1.97087,1.9709,1.97085,1.9709,8000000.0
2008-04-11 02:54:00,1.97138,1.97171,1.97138,1.97171,7000000.0
2008-04-11 02:55:00,1.97204,1.97204,1.97146,1.97147,8000000.0
2008-04-11 02:56:00,1.97155,1.97166,1.97141,1.97166,10000000.0
2008-04-11 02:57:00,1.97163,1.97181,1.97141,1.97181,8000000.0
2008-04-11 02:58:00,1.97188,1.97216,1.97188,1.97216,7000000.0
2008-04-11 02:59:00,1.97255,1.97299,1.97255,1.97299,9000000.0
2008-04-11 03:00:00,1.97308,1.97308,1.97285,1.97286,7000000.0
2008-04-11 03:01:00,1.97286,1.97287,1.97276,1.97286,8000000.0
2008-04-11 03:02:00,1.9729,1.97315,1.9729,1.97312,8000000.0
2008-04-11 03:03:00,1.97348,1.97382,1.97348,1.97382,7000000.0
2008-04-11 03:04:00,1.97402,1.97402,1.97392,1.97392,7000000.0
2008-04-11 03:05:00,1.97397,1.97406,1.97389,1.97406,8000000.0
2008-04-11 03:06:00,1.97407,1.97426,1.97407,1.97418,10000000.0
2008-04-11 03:07:00,1.97456,1.97477,1.97446,1.97446,8000000.0
2008-04-11 03:08:00,1.97405,1.9746,1.97405,1.9746,7000000.0
2008-04-11 03:09:00,1.97484,1.97484,1.97468,1.97468,8000000.0
2008-04-11 03:10:00,1.97464,1.97487,1.97464,1.97487,10000000.0
2008-04-11 03:11:00,1.97465,1.97488,1.97447,1.97488,10000000.0
2008-04-11 03:12:00,1.97527,1.97565,1.97527,1.97532,5000000.0
2008-04-11 03:13:00,1.97514,1.97551,1.97514,1.97543,11000000.0
2008-04-11 03:14:00,1.97592,1.97607,1.97588,1.976,8000000.0
2008-04-11 03:15:00,1.97611,1.97632,1.97605,1.97632,7000000.0
2008-04-11 03:16:00,1.97623,1.97681,1.97623,1.97681,8000000.0
2008-04-11 03:17:00,1.97682,1.97689,1.97638,1.97689,11000000.0
2008-04-11 03:18:00,1.97693,1.97708,1.97689,1.97708,10000000.0
2008-04-11 03:19:00,1.97664,1.97664,1.97637,1.97659,7000000.0
2008-04-11 03:20:00,1.97703,1.97703,1.97676,1.97689,10000000.0
2008-04-11 03:21:00,1.97684,1.9769,1.97649,1.97674,7000000.0
2008-04-11 03:22:00,1.97678,1.9771,1.97678,1.9771,8000000.0
2008-04-11 03:23:00,1.97713,1.97713,1.9769,1.977,7000000.0
2008-04-11 03:24:00,1.97691,1.97693,1.97665,1.97665,10000000.0
2008-04-11 03:25:00,1.97644,1.97662,1.97613,1.97662,8000000.0
2008-04-11 03:26:00,1.97642,1.97671,1.97642,1.97661,7000000.0
2008-04-11 03:27:00,1.97671,1.97696,1.97663,1.97693,8000000.0
2008-04-11 03:28:00,1.97684,1.97705,1.9768,1.97693,8000000.0
2008-04-11 03:29:00,1.9768,1.97689,1.97661,1.97671,11000000.0
2008-04-11 03:30:00,1.97685,1.97693,1.97681,1.97681,8000000.0
2008-04-11 03:31:00,1.97684,1.97686,1.97672,1.97672,9000000.0
2008-04-11 03:32:00,1.97665,1.97665,1.97646,1.97646,6000000.0
2008-04-11 03:33:00,1.97627,1.97641,1.97621,1.97641,7000000.0
2008-04-11 03:34:00,1.97606,1.97606,1.97595,1.97595,9000000.0
2008-04-11 03:35:00,1.97603,1.9762,1.97588,1.97594,10000000.0
2008-04-11 03:36:00,1.97587,1.97599,1.97584,1.97592,7000000.0
2008-04-11 03:37:00,1.97593,1.97621,1.97593,1.97593,9000000.0
2008-04-11 03:38:00,1.97588,1.97596,1.97583,1.97583,7000000.0
2008-04-11 03:39:00,1.97586,1.97586,1.97573,1.97573,8000000.0
2008-04-11 03:40:00,1.97583,1.97585,1.97573,1.9758,11000000.0
2008-04-11 03:41:00,1.976,1.97655,1.976,1.97655,10000000.0
2008-04-11 03:42:00,1.97646,1.9766,1.97646,1.97652,9000000.0
2008-04-11 03:43:00,1.97613,1.97613,1.97589,1.97589,7000000.0
2008-04-11 03:44:00,1.97602,1.97611,1.97602,1.97611,2000000.0
2008-04-11 03:45:00,1.97625,1.9763,1.97614,1.97616,8000000.0
2008-04-11 03:46:00,1.97618,1.97646,1.97618,1.97634,8000000.0
2008-04-11 03:47:00,1.97623,1.97635,1.97613,1.97613,7000000.0
2008-04-11 03:48:00,1.97634,1.97634,1.97624,1.97629,11000000.0
2008-04-11 03:49:00,1.9762,1.97651,1.9762,1.97651,8000000.0
2008-04-11 03:50:00,1.97645,1.97663,1.97643,1.97663,7000000.0
2008-04-11 03:51:00,1.97666,1.97666,1.97646,1.97652,9000000.0
2008-04-11 03:52:00,1.97645,1.97647,1.97635,1.97646,8000000.0
2008-04-11 03:53:00,1.97676,1.97724,1.97676,1.97687,10000000.0
2008-04-11 03:54:00,1.97683,1.97683,1.97647,1.97647,11000000.0
2008-04-11 03:55:00,1.97621,1.97634,1.97614,1.97622,7000000.0
2008-04-11 03:56:00,1.97597,1.9761,1.97568,1.97568,10000000.0
2008-04-11 03:57:00,1.97559,1.97565,1.97529,1.97541,8000000.0
2008-04-11 03:58:00,1.97543,1.97555,1.97499,1.97499,8000000.0
2008-04-11 03:59:00,1.97502,1.97507,1.97462,1.97462,7000000.0
2008-04-11 04:00:00,1.97488,1.9751,1.97488,1.9751,10000000.0
2008-04-11 04:01:00,1.97501,1.97509,1.97501,1.97508,7000000.0
2008-04-11 04:02:00,1.9751,1.9751,1.9749,1.97502,8000000.0
2008-04-11 04:03:00,1.97513,1.97568,1.97513,1.97536,8000000.0
2008-04-11 04:04:00,1.97539,1.97565,1.9753,1.9753,8000000.0
2008-04-11 04:05:00,1.97603,1.97659,1.97436,1.97436,9000000.0
2008-04-11 04:06:00,1.97611,1.97611,1.97566,1.97575,8000000.0
2008-04-11 04:07:00,1.97574,1.97574,1.97546,1.97554,11000000.0
2008-04-11 04:08:00,1.97537,1.97577,1.97537,1.97577,7000000.0
2008-04-11 04:09:00,1.97592,1.97603,1.97586,1.97596,8000000.0
2008-04-11 04:10:00,1.9757,1.97572,1.97553,1.97568,10000000.0
2008-04-11 04:11:00,1.97518,1.97518,1.97437,1.97437,7000000.0
2008-04-11 04:12:00,1.97416,1.97416,1.97359,1.97387,8000000.0
2008-04-11 04:13:00,1.97381,1.97393,1.97377,1.97377,8000000.0
2008-04-11 04:14:00,1.97405,1.97416,1.97405,1.97406,7000000.0
2008-04-11 04:15:00,1.97338,1.97338,1.97243,1.97266,7000000.0
2008-04-11 04:16:00,1.97319,1.97397,1.97319,1.97397,7000000.0
2008-04-11 04:17:00,1.97397,1.97415,1.97394,1.97394,8000000.0
2008-04-11 04:18:00,1.97364,1.97364,1.97337,1.97337,6000000.0
2008-04-11 04:19:00,1.97349,1.97349,1.97323,1.9734,7000000.0
2008-04-11 04:20:00,1.97346,1.97347,1.97313,1.97315,10000000.0
2008-04-11 04:21:00,1.97269,1.97287,1.97225,1.97225,8000000.0
2008-04-11 04:22:00,1.97225,1.97244,1.97223,1.97244,9000000.0
2008-04-11 04:23:00,1.97327,1.97397,1.97327,1.97397,7000000.0
2008-04-11 04:24:00,1.97457,1.97499,1.97457,1.97469,9000000.0
2008-04-11 04:25:00,1.97458,1.97464,1.97444,1.97444,11000000.0
2008-04-11 04:26:00,1.97432,1.97448,1.97432,1.97442,7000000.0
2008-04-11 04:27:00,1.97388,1.97444,1.97388,1.97444,8000000.0
2008-04-11 04:28:00,1.97421,1.97421,1.97382,1.97384,7000000.0
2008-04-11 04:29:00,1.97384,1.97408,1.97384,1.97408,8000000.0
2008-04-11 04:30:00,1.97407,1.97418,1.97391,1.97418,9000000.0
2008-04-11 04:31:00,1.97395,1.97395,1.97348,1.97375,10000000.0
2008-04-11 04:32:00,1.97363,1.97396,1.97345,1.97352,9000000.0
2008-04-11 04:33:00,1.97339,1.9744,1.97339,1.9744,8000000.0
2008-04-11 04:34:00,1.97486,1.97518,1.97486,1.97518,7000000.0
2008-04-11 04:35:00,1.97537,1.97623,1.97537,1.97621,7000000.0
2008-04-11 04:36:00,1.97632,1.97632,1.97623,1.97627,8000000.0
2008-04-11 04:37:00,1.97626,1.97628,1.97609,1.97618,9000000.0
2008-04-11 04:38:00,1.97611,1.97624,1.97594,1.97624,9000000.0
2008-04-11 04:39:00,1.97644,1.97666,1.97644,1.97649,9000000.0
2008-04-11 04:40:00,1.97644,1.97644,1.9762,1.9762,7000000.0
2008-04-11 04:41:00,1.97625,1.97637,1.97623,1.9763,8000000.0
2008-04-11 04:42:00,1.97621,1.97669,1.97612,1.9766,7000000.0
2008-04-11 04:43:00,1.97655,1.97655,1.97603,1.97625,11000000.0
2008-04-11 04:44:00,1.97624,1.97644,1.97624,1.97627,9000000.0
2008-04-11 04:45:00,1.97631,1.97637,1.97619,1.97637,11000000.0
2008-04-11 04:46:00,1.97608,1.97634,1.97562,1.97634,7000000.0
2008-04-11 04:47:00,1.97659,1.97659,1.97619,1.97638,7000000.0
2008-04-11 04:48:00,1.97621,1.97621,1.97556,1.97575,7000000.0
2008-04-11 04:49:00,1.9762,1.97639,1.97597,1.97639,11000000.0
2008-04-11 04:50:00,1.97601,1.97601,1.9756,1.97563,9000000.0
2008-04-11 04:51:00,1.97624,1.97624,1.97592,1.97592,7000000.0
2008-04-11 04:52:00,1.97603,1.97628,1.97599,1.97628,10000000.0
2008-04-11 04:53:00,1.9761,1.97613,1.97546,1.97546,9000000.0
2008-04-11 04:54:00,1.97608,1.97612,1.976,1.976,8000000.0
2008-04-11 04:55:00,1.97607,1.97607,1.97586,1.97599,8000000.0
2008-04-11 04:56:00,1.97615,1.97615,1.97599,1.97613,7000000.0
2008-04-11 04:57:00,1.97623,1.97643,1.97623,1.97643,8000000.0
2008-04-11 04:58:00,1.9765,1.97661,1.9765,1.97661,8000000.0
2008-04-11 04:59:00,1.9767,1.97684,1.97645,1.97645,8000000.0
2008-04-11 05:00:00,1.97572,1.97578,1.97563,1.97563,7000000.0
2008-04-11 05:01:00,1.97579,1.97625,1.97571,1.97624,7000000.0
2008-04-11 05:02:00,1.97645,1.97645,1.97579,1.97579,7000000.0
2008-04-11 05:03:00,1.97572,1.97572,1.97561,1.9757,7000000.0
2008-04-11 05:04:00,1.97548,1.97582,1.97548,1.97582,7000000.0
2008-04-11 05:05:00,1.97571,1.97591,1.97571,1.97588,8000000.0
2008-04-11 05:06:00,1.9756,1.97582,1.9756,1.97561,7000000.0
2008-04-11 05:07:00,1.97565,1.97565,1.97532,1.97547,8000000.0
2008-04-11 05:08:00,1.97556,1.97557,1.97529,1.97529,10000000.0
2008-04-11 05:09:00,1.97552,1.9757,1.97535,1.9757,7000000.0
2008-04-11 05:10:00,1.97587,1.97605,1.97575,1.97601,7000000.0
2008-04-11 05:11:00,1.97596,1.97608,1.97578,1.97596,8000000.0
2008-04-11 05:12:00,1.97602,1.97616,1.97602,1.97611,11000000.0
2008-04-11 05:13:00,1.97595,1.97595,1.97532,1.97555,8000000.0
2008-04-11 05:14:00,1.97568,1.97583,1.97556,1.97579,7000000.0
2008-04-11 05:15:00,1.97594,1.97603,1.97576,1.97576,7000000.0
2008-04-11 05:16:00,1.97574,1.97582,1.97567,1.9757,7000000.0
2008-04-11 05:17:00,1.97585,1.97585,1.97569,1.97572,8000000.0
2008-04-11 05:18:00,1.97586,1.97591,1.97567,1.97567,8000000.0
2008-04-11 05:19:00,1.97574,1.97575,1.97553,1.97575,7000000.0
2008-04-11 05:20:00,1.97576,1.97585,1.97573,1.97585,5000000.0
2008-04-11 05:21:00,1.97578,1.97587,1.97575,1.97575,8000000.0
2008-04-11 05:22:00,1.97558,1.97576,1.97558,1.97558,7000000.0
2008-04-11 05:23:00,1.97567,1.97575,1.97566,1.97568,10000000.0
2008-04-11 05:24:00,1.9754,1.9754,1.97515,1.97534,8000000.0
2008-04-11 05:25:00,1.97571,1.976,1.97571,1.97596,7000000.0
2008-04-11 05:26:00,1.976,1.976,1.97527,1.97527,7000000.0
2008-04-11 05:27:00,1.97509,1.97529,1.97506,1.97506,8000000.0
2008-04-11 05:28:00,1.97524,1.97536,1.97514,1.97514,9000000.0
2008-04-11 05:29:00,1.97523,1.97531,1.9751,1.97531,7000000.0
2008-04-11 05:30:00,1.97535,1.97543,1.9753,1.9753,10000000.0
2008-04-11 05:31:00,1.97541,1.97542,1.97519,1.97532,8000000.0
2008-04-11 05:32:00,1.97529,1.97538,1.97526,1.9753,8000000.0
2008-04-11 05:33:00,1.97526,1.97526,1.97503,1.97503,9000000.0
2008-04-11 05:34:00,1.97523,1.97525,1.97499,1.97525,8000000.0
2008-04-11 05:35:00,1.97513,1.97521,1.97475,1.97475,7000000.0
2008-04-11 05:36:00,1.97508,1.97522,1.97505,1.97522,9000000.0
2008-04-11 05:37:00,1.97524,1.97529,1.97519,1.97525,7000000.0
2008-04-11 05:38:00,1.97523,1.97527,1.97516,1.97516,9000000.0
2008-04-11 05:39:00,1.97535,1.97545,1.97535,1.97545,7000000.0
2008-04-11 05:40:00,1.97525,1.97548,1.97521,1.97548,7000000.0
2008-04-11 05:41:00,1.97548,1.97548,1.97536,1.97543,8000000.0
2008-04-11 05:42:00,1.97549,1.97549,1.9753,1.97534,7000000.0
2008-04-11 05:43:00,1.97532,1.97543,1.97517,1.97528,9000000.0
2008-04-11 05:44:00,1.97548,1.9755,1.97508,1.9755,6000000.0
2008-04-11 05:45:00,1.97557,1.97557,1.97529,1.97543,11000000.0
2008-04-11 05:46:00,1.97533,1.97559,1.97533,1.97559,7000000.0
2008-04-11 05:47:00,1.97561,1.97561,1.97542,1.97542,8000000.0
2008-04-11 05:48:00,1.97542,1.97551,1.97537,1.97537,6000000.0
2008-04-11 05:49:00,1.97528,1.97537,1.97514,1.97514,8000000.0
2008-04-11 05:50:00,1.97523,1.97532,1.97517,1.97527,9000000.0
2008-04-11 05:51:00,1.97526,1.97541,1.97526,1.97541,8000000.0
2008-04-11 05:52:00,1.97592,1.97592,1.97466,1.97475,8000000.0
2008-04-11 05:53:00,1.97526,1.97529,1.9752,1.97527,7000000.0
2008-04-11 05:54:00,1.97518,1.97518,1.97492,1.97492,10000000.0
2008-04-11 05:55:00,1.97486,1.97486,1.97474,1.97474,8000000.0
2008-04-11 05:56:00,1.97455,1.9747,1.97455,1.9747,7000000.0
2008-04-11 05:57:00,1.97463,1.9747,1.97453,1.9747,8000000.0
2008-04-11 05:58:00,1.97473,1.97487,1.97456,1.97487,9000000.0
2008-04-11 05:59:00,1.97484,1.97493,1.97472,1.97474,10000000.0
2008-04-11 06:00:00,1.97483,1.9751,1.97483,1.97504,8000000.0
2008-04-11 06:01:00,1.97493,1.97504,1.97493,1.97493,7000000.0
2008-04-11 06:02:00,1.97498,1.97501,1.9748,1.97493,7000000.0
2008-04-11 06:03:00,1.97462,1.97462,1.97354,1.97354,8000000.0
2008-04-11 06:04:00,1.97341,1.97353,1.97334,1.97343,7000000.0
2008-04-11 06:05:00,1.97323,1.9737,1.9732,1.9737,7000000.0
2008-04-11 06:06:00,1.97368,1.97399,1.97364,1.97399,7000000.0
2008-04-11 06:07:00,1.97386,1.97398,1.97386,1.97396,7000000.0
2008-04-11 06:08:00,1.97387,1.97401,1.97387,1.97395,7000000.0
2008-04-11 06:09:00,1.97383,1.97384,1.97369,1.97376,8000000.0
2008-04-11 06:10:00,1.97373,1.97386,1.97366,1.97386,8000000.0
2008-04-11 06:11:00,1.97377,1.97377,1.97347,1.97349,8000000.0
2008-04-11 06:12:00,1.97328,1.97346,1.97315,1.97328,8000000.0
2008-04-11 06:13:00,1.97312,1.97313,1.97297,1.97297,8000000.0
2008-04-11 06:14:00,1.97273,1.97305,1.97273,1.97292,10000000.0
2008-04-11 06:15:00,1.97272,1.97301,1.97264,1.97295,8000000.0
2008-04-11 06:16:00,1.97304,1.97304,1.9726,1.97293,9000000.0
2008-04-11 06:17:00,1.97313,1.97317,1.97279,1.97317,7000000.0
2008-04-11 06:18:00,1.97317,1.97328,1.97306,1.97328,9000000.0
2008-04-11 06:19:00,1.97307,1.97326,1.97307,1.97318,7000000.0
2008-04-11 06:20:00,1.97334,1.97334,1.97311,1.97311,9000000.0
2008-04-11 06:21:00,1.97254,1.97262,1.97228,1.97229,8000000.0
2008-04-11 06:22:00,1.97315,1.97321,1.97303,1.97311,8000000.0
2008-04-11 06:23:00,1.97316,1.97327,1.97308,1.97312,8000000.0
2008-04-11 06:24:00,1.97298,1.97321,1.97298,1.97314,11000000.0
2008-04-11 06:25:00,1.97319,1.97319,1.97293,1.97312,11000000.0
2008-04-11 06:26:00,1.97311,1.97317,1.97294,1.97298,11000000.0
2008-04-11 06:27:00,1.97279,1.97291,1.97278,1.97278,7000000.0
2008-04-11 06:28:00,1.9728,1.9728,1.97261,1.97265,8000000.0
2008-04-11 06:29:00,1.97267,1.97272,1.97258,1.97267,8000000.0
2008-04-11 06:30:00,1.97256,1.97261,1.97247,1.97261,8000000.0
2008-04-11 06:31:00,1.97269,1.97277,1.97258,1.97276,7000000.0
2008-04-11 06:32:00,1.9728,1.9729,1.97273,1.97286,7000000.0
2008-04-11 06:33:00,1.9729,1.9729,1.97274,1.97286,7000000.0
2008-04-11 06:34:00,1.97287,1.97294,1.97285,1.97294,7000000.0
2008-04-11 06:35:00,1.97291,1.97299,1.97278,1.97296,11000000.0
2008-04-11 06:36:00,1.97299,1.97299,1.97277,1.97297,7000000.0
2008-04-11 06:37:00,1.97295,1.97309,1.97279,1.97309,10000000.0
2008-04-11 06:38:00,1.97303,1.97305,1.97281,1.973,10000000.0
2008-04-11 06:39:00,1.97297,1.97306,1.97292,1.97297,11000000.0
2008-04-11 06:40:00,1.97338,1.97343,1.97316,1.9733,9000000.0
2008-04-11 06:41:00,1.97248,1.97287,1.97248,1.97278,7000000.0
2008-04-11 06:42:00,1.97307,1.97321,1.97294,1.9732,11000000.0
2008-04-11 06:43:00,1.97315,1.97339,1.97315,1.97339,7000000.0
2008-04-11 06:44:00,1.97349,1.97349,1.97333,1.97341,8000000.0
2008-04-11 06:45:00,1.97345,1.97362,1.9734,1.97355,8000000.0
2008-04-11 06:46:00,1.9735,1.97356,1.97329,1.97353,10000000.0
2008-04-11 06:47:00,1.97311,1.97311,1.97269,1.97269,8000000.0
2008-04-11 06:48:00,1.9734,1.97356,1.9734,1.97348,7000000.0
2008-04-11 06:49:00,1.97358,1.97365,1.97349,1.97358,8000000.0
2008-04-11 06:50:00,1.97316,1.97316,1.97287,1.97298,10000000.0
2008-04-11 06:51:00,1.97362,1.97362,1.97346,1.97355,10000000.0
2008-04-11 06:52:00,1.97366,1.97371,1.97354,1.97371,8000000.0
2008-04-11 06:53:00,1.97381,1.97404,1.9738,1.97391,8000000.0
2008-04-11 06:54:00,1.97427,1.97427,1.97358,1.97358,7000000.0
2008-04-11 06:55:00,1.97366,1.97366,1.97296,1.97304,7000000.0
2008-04-11 06:56:00,1.97294,1.97294,1.9727,1.9727,8000000.0
2008-04-11 06:57:00,1.97276,1.97277,1.9725,1.97259,7000000.0
2008-04-11 06:58:00,1.97298,1.97325,1.97285,1.97285,7000000.0
2008-04-11 06:59:00,1.973,1.97308,1.97292,1.97308,7000000.0
2008-04-11 07:00:00,1.97278,1.97285,1.97276,1.97277,7000000.0
2008-04-11 07:01:00,1.97228,1.97266,1.97228,1.9723,7000000.0
2008-04-11 07:02:00,1.97288,1.97303,1.9727,1.9727,9000000.0
2008-04-11 07:03:00,1.97278,1.97287,1.97269,1.97286,7000000.0
2008-04-11 07:04:00,1.9729,1.97299,1.97284,1.97296,8000000.0
2008-04-11 07:05:00,1.97299,1.97302,1.9729,1.97299,11000000.0
2008-04-11 07:06:00,1.97273,1.97325,1.97273,1.97303,11000000.0
2008-04-11 07:07:00,1.97296,1.97326,1.97295,1.97326,11000000.0
2008-04-11 07:08:00,1.97326,1.97327,1.97308,1.97327,9000000.0
2008-04-11 07:09:00,1.97346,1.97346,1.97322,1.97329,8000000.0
2008-04-11 07:10:00,1.97309,1.97319,1.97303,1.97319,7000000.0
2008-04-11 07:11:00,1.97317,1.97327,1.97305,1.97307,10000000.0
2008-04-11 07:12:00,1.97306,1.97368,1.97306,1.97368,7000000.0
2008-04-11 07:13:00,1.97377,1.9738,1.97369,1.9737,8000000.0
2008-04-11 07:14:00,1.97355,1.97355,1.97344,1.97345,7000000.0
2008-04-11 07:15:00,1.9733,1.9733,1.97306,1.9731,10000000.0
2008-04-11 07:16:00,1.97314,1.97334,1.97308,1.97334,8000000.0
2008-04-11 07:17:00,1.97331,1.97371,1.97331,1.97371,11000000.0
2008-04-11 07:18:00,1.97388,1.97468,1.97388,1.97468,8000000.0
2008-04-11 07:19:00,1.97449,1.97464,1.97446,1.97454,8000000.0
2008-04-11 07:20:00,1.97434,1.97446,1.97383,1.97428,9000000.0
2008-04-11 07:21:00,1.97412,1.97412,1.97375,1.97376,10000000.0
2008-04-11 07:22:00,1.97383,1.97394,1.97374,1.97394,11000000.0
2008-04-11 07:23:00,1.97388,1.97388,1.97337,1.97337,7000000.0
2008-04-11 07:24:00,1.97375,1.97384,1.97365,1.97375,9000000.0
2008-04-11 07:25:00,1.97373,1.97373,1.9734,1.9734,8000000.0
2008-04-11 07:26:00,1.97331,1.97382,1.97331,1.97382,7000000.0
2008-04-11 07:27:00,1.97389,1.97396,1.97381,1.97392,7000000.0
2008-04-11 07:28:00,1.97388,1.97428,1.97388,1.97428,7000000.0
2008-04-11 07:29:00,1.97403,1.97424,1.97395,1.97395,8000000.0
2008-04-11 07:30:00,1.97348,1.97387,1.97348,1.97387,8000000.0
2008-04-11 07:31:00,1.9739,1.97394,1.97378,1.97393,7000000.0
2008-04-11 07:32:00,1.97407,1.97409,1.97382,1.97391,9000000.0
2008-04-11 07:33:00,1.97372,1.97389,1.97372,1.97378,8000000.0
2008-04-11 07:34:00,1.9736,1.9736,1.97273,1.97273,11000000.0
2008-04-11 07:35:00,1.97294,1.97338,1.97294,1.97307,8000000.0
2008-04-11 07:36:00,1.97299,1.97309,1.97298,1.97309,7000000.0
2008-04-11 07:37:00,1.97305,1.97331,1.97305,1.97326,7000000.0
2008-04-11 07:38:00,1.9734,1.97369,1.97327,1.97369,11000000.0
2008-04-11 07:39:00,1.97338,1.97338,1.97275,1.97275,7000000.0
2008-04-11 07:40:00,1.97238,1.97238,1.97215,1.97215,8000000.0
2008-04-11 07:41:00,1.9722,1.97314,1.9722,1.97314,9000000.0
2008-04-11 07:42:00,1.97341,1.97351,1.97308,1.97308,11000000.0
2008-04-11 07:43:00,1.97283,1.97283,1.97256,1.97256,7000000.0
2008-04-11 07:44:00,1.97267,1.97271,1.97259,1.97271,7000000.0
2008-04-11 07:45:00,1.97324,1.9733,1.97307,1.97312,7000000.0
2008-04-11 07:46:00,1.97287,1.97306,1.97279,1.97306,10000000.0
2008-04-11 07:47:00,1.97316,1.97324,1.97264,1.97264,7000000.0
2008-04-11 07:48:00,1.97245,1.97263,1.97245,1.97246,8000000.0
2008-04-11 07:49:00,1.97248,1.97271,1.97245,1.97247,8000000.0
2008-04-11 07:50:00,1.97265,1.97308,1.97265,1.97308,7000000.0
2008-04-11 07:51:00,1.97335,1.97335,1.97317,1.97323,8000000.0
2008-04-11 07:52:00,1.97302,1.97318,1.97302,1.97307,10000000.0
2008-04-11 07:53:00,1.97304,1.97422,1.97304,1.97422,11000000.0
2008-04-11 07:54:00,1.9746,1.9746,1.97421,1.97427,9000000.0
2008-04-11 07:55:00,1.97437,1.97445,1.97432,1.97436,9000000.0
2008-04-11 07:56:00,1.97458,1.97483,1.97458,1.97475,9000000.0
2008-04-11 07:57:00,1.97479,1.97547,1.97479,1.97543,7000000.0
2008-04-11 07:58:00,1.97563,1.97563,1.97523,1.97525,7000000.0
2008-04-11 07:59:00,1.97481,1.97497,1.97451,1.97497,7000000.0
2008-04-11 08:00:00,1.97472,1.9751,1.97472,1.97487,8000000.0
2008-04-11 08:01:00,1.975,1.97515,1.97485,1.97507,10000000.0
2008-04-11 08:02:00,1.97548,1.97574,1.97511,1.97511,7000000.0
2008-04-11 08:03:00,1.97471,1.97523,1.97471,1.97523,8000000.0
2008-04-11 08:04:00,1.975,1.97505,1.97377,1.97377,8000000.0
2008-04-11 08:05:00,1.9744,1.97459,1.97432,1.97459,8000000.0
2008-04-11 08:06:00,1.97445,1.97445,1.97421,1.9744,7000000.0
2008-04-11 08:07:00,1.97466,1.97518,1.97466,1.97518,7000000.0
2008-04-11 08:08:00,1.97528,1.97544,1.97528,1.97541,7000000.0
2008-04-11 08:09:00,1.97451,1.97451,1.97421,1.97423,7000000.0
2008-04-11 08:10:00,1.97466,1.97467,1.97441,1.97454,7000000.0
2008-04-11 08:11:00,1.97454,1.975,1.97454,1.97492,8000000.0
2008-04-11 08:12:00,1.97551,1.97562,1.97534,1.97535,9000000.0
2008-04-11 08:13:00,1.97503,1.97599,1.97503,1.97599,7000000.0
2008-04-11 08:14:00,1.97539,1.9754,1.97506,1.9754,9000000.0
2008-04-11 08:15:00,1.97548,1.97594,1.97548,1.97594,8000000.0
2008-04-11 08:16:00,1.97551,1.97615,1.97551,1.97582,11000000.0
2008-04-11 08:17:00,1.97562,1.97678,1.97562,1.97678,7000000.0
2008-04-11 08:18:00,1.97688,1.97688,1.97649,1.97649,9000000.0
2008-04-11 08:19:00,1.97651,1.97651,1.97613,1.97644,7000000.0
2008-04-11 08:20:00,1.97649,1.97701,1.97649,1.97701,8000000.0
2008-04-11 08:21:00,1.97672,1.9768,1.97647,1.97647,8000000.0
2008-04-11 08:22:00,1.9766,1.9766,1.97632,1.97651,8000000.0
2008-04-11 08:23:00,1.97696,1.97727,1.97696,1.97725,7000000.0
2008-04-11 08:24:00,1.9774,1.97741,1.9772,1.9772,7000000.0
2008-04-11 08:25:00,1.97701,1.97709,1.97693,1.97698,8000000.0
2008-04-11 08:26:00,1.97685,1.97714,1.97677,1.97677,7000000.0
2008-04-11 08:27:00,1.97668,1.97668,1.97638,1.97662,10000000.0
2008-04-11 08:28:00,1.97642,1.97661,1.97642,1.97661,7000000.0
2008-04-11 08:29:00,1.97685,1.97685,1.97652,1.97652,10000000.0
2008-04-11 08:30:00,1.97684,1.97743,1.97684,1.97743,7000000.0
2008-04-11 08:31:00,1.9773,1.9773,1.97709,1.97716,10000000.0
2008-04-11 08:32:00,1.97723,1.97727,1.97696,1.97711,8000000.0
2008-04-11 08:33:00,1.97695,1.97747,1.97695,1.97747,7000000.0
2008-04-11 08:34:00,1.97727,1.97764,1.97727,1.97748,9000000.0
2008-04-11 08:35:00,1.97751,1.97794,1.97741,1.97794,9000000.0
2008-04-11 08:36:00,1.97793,1.97793,1.97742,1.97756,8000000.0
2008-04-11 08:37:00,1.97772,1.97795,1.97738,1.97795,9000000.0
2008-04-11 08:38:00,1.97753,1.97768,1.97745,1.97745,10000000.0
2008-04-11 08:39:00,1.97725,1.97746,1.97724,1.97724,11000000.0
2008-04-11 08:40:00,1.97749,1.97762,1.97738,1.97749,8000000.0
2008-04-11 08:41:00,1.9774,1.97753,1.97737,1.97743,11000000.0
2008-04-11 08:42:00,1.97746,1.97746,1.97691,1.97691,10000000.0
2008-04-11 08:43:00,1.97688,1.97699,1.97676,1.97677,8000000.0
2008-04-11 08:44:00,1.97659,1.97659,1.97636,1.97656,10000000.0
2008-04-11 08:45:00,1.97661,1.97712,1.97661,1.97712,8000000.0
2008-04-11 08:46:00,1.97732,1.97755,1.97622,1.9774,8000000.0
2008-04-11 08:47:00,1.97766,1.9788,1.97766,1.9788,7000000.0
2008-04-11 08:48:00,1.97922,1.97982,1.97922,1.97982,10000000.0
2008-04-11 08:49:00,1.97995,1.97995,1.9793,1.97943,11000000.0
2008-04-11 08:50:00,1.97937,1.97997,1.97919,1.97997,7000000.0
2008-04-11 08:51:00,1.9808,1.9808,1.98,1.98005,8000000.0
2008-04-11 08:52:00,1.9801,1.9801,1.97944,1.97969,9000000.0
2008-04-11 08:53:00,1.97973,1.97973,1.97905,1.97957,8000000.0
2008-04-11 08:54:00,1.97979,1.98016,1.97979,1.98016,8000000.0
2008-04-11 08:55:00,1.98006,1.98006,1.97982,1.98004,8000000.0
2008-04-11 08:56:00,1.98004,1.98063,1.98004,1.98025,7000000.0
2008-04-11 08:57:00,1.97985,1.97985,1.97903,1.97903,8000000.0
2008-04-11 08:58:00,1.97872,1.97923,1.97872,1.97923,7000000.0
2008-04-11 08:59:00,1.97938,1.97966,1.97938,1.97958,7000000.0
2008-04-11 09:00:00,1.97954,1.98037,1.97954,1.98037,8000000.0
2008-04-11 09:01:00,1.98056,1.98056,1.98007,1.98007,9000000.0
2008-04-11 09:02:00,1.97995,1.97995,1.97961,1.97963,10000000.0
2008-04-11 09:03:00,1.97955,1.97959,1.97939,1.97939,7000000.0
2008-04-11 09:04:00,1.97958,1.97982,1.97958,1.97982,7000000.0
2008-04-11 09:05:00,1.97979,1.97979,1.97935,1.97935,7000000.0
2008-04-11 09:06:00,1.97956,1.97957,1.97927,1.97927,11000000.0
2008-04-11 09:07:00,1.97962,1.97974,1.97957,1.97964,8000000.0
2008-04-11 09:08:00,1.9793,1.9793,1.97899,1.97919,7000000.0
2008-04-11 09:09:00,1.97916,1.98002,1.97916,1.97989,11000000.0
2008-04-11 09:10:00,1.97969,1.97969,1.97949,1.97955,7000000.0
2008-04-11 09:11:00,1.97964,1.98024,1.97964,1.98024,9000000.0
2008-04-11 09:12:00,1.98046,1.98078,1.98022,1.98022,8000000.0
2008-04-11 09:13:00,1.98,1.98008,1.97979,1.97986,9000000.0
2008-04-11 09:14:00,1.97981,1.97992,1.9796,1.97992,11000000.0
2008-04-11 09:15:00,1.97966,1.97966,1.9793,1.97953,7000000.0
2008-04-11 09:16:00,1.97968,1.97968,1.97939,1.97947,8000000.0
2008-04-11 09:17:00,1.97892,1.97892,1.97838,1.97838,11000000.0
2008-04-11 09:18:00,1.97856,1.97897,1.97834,1.97834,8000000.0
2008-04-11 09:19:00,1.97791,1.97815,1.97791,1.97801,7000000.0
2008-04-11 09:20:00,1.97756,1.97818,1.97756,1.97818,7000000.0
2008-04-11 09:21:00,1.97849,1.97853,1.9783,1.97844,8000000.0
2008-04-11 09:22:00,1.97785,1.97832,1.97785,1.97832,8000000.0
2008-04-11 09:23:00,1.97818,1.97871,1.97809,1.97871,7000000.0
2008-04-11 09:24:00,1.97853,1.97857,1.97825,1.97832,8000000.0
2008-04-11 09:25:00,1.97771,1.97847,1.97771,1.97847,7000000.0
2008-04-11 09:26:00,1.9786,1.97867,1.97849,1.97864,11000000.0
2008-04-11 09:27:00,1.9787,1.97871,1.97824,1.97824,11000000.0
2008-04-11 09:28:00,1.97815,1.97841,1.97815,1.9784,9000000.0
2008-04-11 09:29:00,1.97849,1.97878,1.97844,1.97878,8000000.0
2008-04-11 09:30:00,1.97913,1.97916,1.9789,1.97902,7000000.0
2008-04-11 09:31:00,1.97911,1.97923,1.97864,1.97864,7000000.0
2008-04-11 09:32:00,1.97915,1.97918,1.97903,1.97903,7000000.0
2008-04-11 09:33:00,1.97878,1.97878,1.97843,1.97848,8000000.0
2008-04-11 09:34:00,1.97881,1.97887,1.97878,1.97878,7000000.0
2008-04-11 09:35:00,1.97857,1.97857,1.97833,1.97854,10000000.0
2008-04-11 09:36:00,1.97839,1.97846,1.97794,1.97802,8000000.0
2008-04-11 09:37:00,1.97837,1.97858,1.97831,1.97845,11000000.0
2008-04-11 09:38:00,1.97822,1.97846,1.9764,1.97846,11000000.0
2008-04-11 09:39:00,1.97837,1.97868,1.97836,1.97868,7000000.0
2008-04-11 09:40:00,1.97864,1.97898,1.97864,1.97896,9000000.0
2008-04-11 09:41:00,1.97924,1.97924,1.97879,1.97879,8000000.0
2008-04-11 09:42:00,1.97874,1.9788,1.97851,1.97851,10000000.0
2008-04-11 09:43:00,1.97827,1.97866,1.978,1.978,11000000.0
2008-04-11 09:44:00,1.97754,1.97771,1.97751,1.97754,8000000.0
2008-04-11 09:45:00,1.97818,1.97868,1.97818,1.97856,7000000.0
2008-04-11 09:46:00,1.97816,1.97816,1.97766,1.97801,11000000.0
2008-04-11 09:47:00,1.97825,1.97845,1.97821,1.97821,9000000.0
2008-04-11 09:48:00,1.97817,1.97817,1.97757,1.97757,7000000.0
2008-04-11 09:49:00,1.97772,1.9779,1.97742,1.97742,11000000.0
2008-04-11 09:50:00,1.97699,1.97703,1.97685,1.97685,8000000.0
2008-04-11 09:51:00,1.9769,1.97726,1.9769,1.97715,8000000.0
2008-04-11 09:52:00,1.97647,1.9769,1.97647,1.9769,8000000.0
2008-04-11 09:53:00,1.97683,1.97722,1.97673,1.97687,10000000.0
2008-04-11 09:54:00,1.97645,1.97695,1.97645,1.97649,10000000.0
2008-04-11 09:55:00,1.97664,1.97686,1.97664,1.97686,8000000.0
2008-04-11 09:56:00,1.9769,1.9771,1.97613,1.97613,10000000.0
2008-04-11 09:57:00,1.97586,1.97612,1.97586,1.97612,8000000.0
2008-04-11 09:58:00,1.9759,1.9759,1.97573,1.97586,8000000.0
2008-04-11 09:59:00,1.97609,1.97616,1.97572,1.97572,10000000.0
2008-04-11 10:00:00,1.97597,1.97625,1.97583,1.97585,10000000.0
2008-04-11 10:01:00,1.97591,1.97612,1.97571,1.97612,10000000.0
2008-04-11 10:02:00,1.9762,1.97626,1.9761,1.97626,10000000.0
2008-04-11 10:03:00,1.97669,1.97678,1.97664,1.97678,7000000.0
2008-04-11 10:04:00,1.97658,1.97659,1.97628,1.97628,7000000.0
2008-04-11 10:05:00,1.9762,1.9762,1.97606,1.9762,11000000.0
2008-04-11 10:06:00,1.97609,1.97609,1.97454,1.97454,7000000.0
2008-04-11 10:07:00,1.974,1.97476,1.9738,1.97476,7000000.0
2008-04-11 10:08:00,1.97519,1.97578,1.97519,1.97578,7000000.0
2008-04-11 10:09:00,1.9765,1.97687,1.9765,1.97687,7000000.0
2008-04-11 10:10:00,1.97653,1.97678,1.97649,1.97675,7000000.0
2008-04-11 10:11:00,1.97712,1.97729,1.97712,1.9772,7000000.0
2008-04-11 10:12:00,1.97731,1.97812,1.97731,1.97806,8000000.0
2008-04-11 10:13:00,1.97787,1.97806,1.97787,1.97798,8000000.0
2008-04-11 10:14:00,1.9783,1.97925,1.9783,1.97925,7000000.0
2008-04-11 10:15:00,1.97907,1.97907,1.97786,1.97843,10000000.0
2008-04-11 10:16:00,1.97791,1.97838,1.97788,1.97838,7000000.0
2008-04-11 10:17:00,1.97867,1.97903,1.97866,1.97903,11000000.0
2008-04-11 10:18:00,1.97933,1.97941,1.97919,1.97922,8000000.0
2008-04-11 10:19:00,1.97907,1.97923,1.97886,1.97917,9000000.0
2008-04-11 10:20:00,1.97904,1.97928,1.97904,1.97928,7000000.0
2008-04-11 10:21:00,1.97933,1.97937,1.97914,1.97921,8000000.0
2008-04-11 10:22:00,1.97953,1.97959,1.97905,1.9791,7000000.0
2008-04-11 10:23:00,1.97905,1.97913,1.97888,1.97913,7000000.0
2008-04-11 10:24:00,1.97924,1.97973,1.97924,1.97973,7000000.0
2008-04-11 10:25:00,1.97945,1.97945,1.97916,1.97932,9000000.0
2008-04-11 10:26:00,1.97934,1.97935,1.97908,1.97919,11000000.0
2008-04-11 10:27:00,1.97912,1.97912,1.97865,1.97883,8000000.0
2008-04-11 10:28:00,1.97839,1.97875,1.97839,1.97875,9000000.0
2008-04-11 10:29:00,1.97851,1.97851,1.97805,1.97839,8000000.0
2008-04-11 10:30:00,1.97841,1.97869,1.97841,1.97869,8000000.0
2008-04-11 10:31:00,1.97878,1.97878,1.9785,1.97856,7000000.0
2008-04-11 10:32:00,1.97856,1.97887,1.97848,1.97887,9000000.0
2008-04-11 10:33:00,1.97872,1.97888,1.9787,1.97877,7000000.0
2008-04-11 10:34:00,1.97873,1.97886,1.97871,1.97885,7000000.0
2008-04-11 10:35:00,1.979,1.97939,1.97897,1.97939,7000000.0
2008-04-11 10:36:00,1.97936,1.9794,1.97914,1.97931,8000000.0
2008-04-11 10:37:00,1.97907,1.97911,1.97895,1.97895,8000000.0
2008-04-11 10:38:00,1.97921,1.97933,1.97916,1.97916,10000000.0
2008-04-11 10:39:00,1.97916,1.97917,1.97894,1.9791,8000000.0
2008-04-11 10:40:00,1.97908,1.97909,1.97889,1.97896,7000000.0
2008-04-11 10:41:00,1.97868,1.9788,1.97866,1.97879,9000000.0
2008-04-11 10:42:00,1.97873,1.97873,1.9784,1.9784,7000000.0
2008-04-11 10:43:00,1.97844,1.97877,1.97834,1.97877,10000000.0
2008-04-11 10:44:00,1.97876,1.97893,1.97876,1.97891,7000000.0
2008-04-11 10:45:00,1.97894,1.97906,1.97886,1.97888,8000000.0
2008-04-11 10:46:00,1.97895,1.9792,1.97895,1.97914,8000000.0
2008-04-11 10:47:00,1.97918,1.97947,1.97918,1.97942,7000000.0
2008-04-11 10:48:00,1.97942,1.97942,1.97902,1.97902,8000000.0
2008-04-11 10:49:00,1.97878,1.9789,1.97864,1.9789,9000000.0
2008-04-11 10:50:00,1.97942,1.97964,1.97927,1.97927,8000000.0
2008-04-11 10:51:00,1.97913,1.97939,1.97911,1.97939,9000000.0
2008-04-11 10:52:00,1.97945,1.97945,1.97915,1.97915,8000000.0
2008-04-11 10:53:00,1.97931,1.97947,1.97931,1.97944,9000000.0
2008-04-11 10:54:00,1.97928,1.97932,1.97908,1.97917,10000000.0
2008-04-11 10:55:00,1.9791,1.97948,1.9791,1.97948,7000000.0
2008-04-11 10:56:00,1.97965,1.98025,1.97804,1.97959,7000000.0
2008-04-11 10:57:00,1.97936,1.97955,1.97931,1.97955,8000000.0
2008-04-11 10:58:00,1.97982,1.97998,1.97982,1.97997,7000000.0
2008-04-11 10:59:00,1.97965,1.9806,1.97965,1.9806,11000000.0
2008-04-11 11:00:00,1.9813,1.9813,1.97897,1.97897,7000000.0
2008-04-11 11:01:00,1.98078,1.98132,1.98078,1.98128,8000000.0
2008-04-11 11:02:00,1.98106,1.98106,1.98051,1.98051,7000000.0
2008-04-11 11:03:00,1.98035,1.9807,1.98035,1.9807,11000000.0
2008-04-11 11:04:00,1.98051,1.98051,1.98027,1.98027,11000000.0
2008-04-11 11:05:00,1.98018,1.98028,1.98016,1.98016,7000000.0
2008-04-11 11:06:00,1.9804,1.98077,1.9804,1.98077,8000000.0
2008-04-11 11:07:00,1.98125,1.98127,1.98084,1.98089,7000000.0
2008-04-11 11:08:00,1.98103,1.98103,1.98039,1.98065,9000000.0
2008-04-11 11:09:00,1.98067,1.98073,1.98045,1.98073,8000000.0
2008-04-11 11:10:00,1.98011,1.98011,1.97907,1.9792,8000000.0
2008-04-11 11:11:00,1.97898,1.97969,1.9789,1.97969,10000000.0
2008-04-11 11:12:00,1.97989,1.97997,1.97986,1.97997,7000000.0
2008-04-11 11:13:00,1.97987,1.97987,1.97894,1.97894,11000000.0
2008-04-11 11:14:00,1.97887,1.97887,1.9786,1.97861,11000000.0
2008-04-11 11:15:00,1.97872,1.97872,1.97854,1.97857,7000000.0
2008-04-11 11:16:00,1.97879,1.97884,1.97876,1.97882,7000000.0
2008-04-11 11:17:00,1.97888,1.97946,1.97888,1.97946,7000000.0
2008-04-11 11:18:00,1.97987,1.97987,1.9796,1.97977,10000000.0
2008-04-11 11:19:00,1.97911,1.97917,1.97906,1.97917,11000000.0
2008-04-11 11:20:00,1.9788,1.9793,1.9788,1.9793,8000000.0
2008-04-11 11:21:00,1.97933,1.97933,1.97907,1.97907,7000000.0
2008-04-11 11:22:00,1.97899,1.97899,1.97888,1.97897,8000000.0
2008-04-11 11:23:00,1.97901,1.97913,1.97881,1.97913,8000000.0
2008-04-11 11:24:00,1.97913,1.97913,1.97892,1.97896,7000000.0
2008-04-11 11:25:00,1.97917,1.97928,1.97917,1.97921,8000000.0
2008-04-11 11:26:00,1.97921,1.97921,1.979,1.97907,11000000.0
2008-04-11 11:27:00,1.97912,1.97921,1.97904,1.97909,8000000.0
2008-04-11 11:28:00,1.97879,1.9788,1.97853,1.97862,7000000.0
2008-04-11 11:29:00,1.97838,1.97851,1.9783,1.97838,8000000.0
2008-04-11 11:30:00,1.97815,1.97815,1.97799,1.97806,7000000.0
2008-04-11 11:31:00,1.97815,1.97838,1.97812,1.97838,11000000.0
2008-04-11 11:32:00,1.97846,1.97846,1.97812,1.97824,11000000.0
2008-04-11 11:33:00,1.97832,1.9786,1.97824,1.9786,7000000.0
2008-04-11 11:34:00,1.97856,1.97916,1.97856,1.97916,7000000.0
2008-04-11 11:35:00,1.97901,1.97901,1.97838,1.97838,10000000.0
2008-04-11 11:36:00,1.97843,1.97843,1.97776,1.97776,8000000.0
2008-04-11 11:37:00,1.97773,1.97773,1.97736,1.97763,8000000.0
2008-04-11 11:38:00,1.97762,1.97784,1.97754,1.97784,9000000.0
2008-04-11 11:39:00,1.97774,1.97788,1.97774,1.97779,9000000.0
2008-04-11 11:40:00,1.97776,1.97776,1.97749,1.9777,11000000.0
2008-04-11 11:41:00,1.97798,1.9783,1.97795,1.9783,11000000.0
2008-04-11 11:42:00,1.97821,1.97834,1.97811,1.97834,11000000.0
2008-04-11 11:43:00,1.97823,1.9783,1.97811,1.97812,7000000.0
2008-04-11 11:44:00,1.97802,1.97802,1.97781,1.97788,7000000.0
2008-04-11 11:45:00,1.97766,1.97804,1.97766,1.97797,11000000.0
2008-04-11 11:46:00,1.97817,1.97832,1.97807,1.97807,7000000.0
2008-04-11 11:47:00,1.97798,1.97805,1.97777,1.97777,9000000.0
2008-04-11 11:48:00,1.97774,1.97813,1.97774,1.97799,10000000.0
2008-04-11 11:49:00,1.97827,1.97834,1.97823,1.97828,7000000.0
2008-04-11 11:50:00,1.97815,1.97856,1.97815,1.97851,7000000.0
2008-04-11 11:51:00,1.97864,1.97865,1.97826,1.97865,8000000.0
2008-04-11 11:52:00,1.97846,1.97863,1.97845,1.97848,10000000.0
2008-04-11 11:53:00,1.97841,1.97842,1.97826,1.97838,10000000.0
2008-04-11 11:54:00,1.97829,1.97841,1.97823,1.97823,9000000.0
2008-04-11 11:55:00,1.97801,1.97803,1.97789,1.97797,8000000.0
2008-04-11 11:56:00,1.97853,1.97898,1.97853,1.97898,11000000.0
2008-04-11 11:57:00,1.97903,1.97915,1.97903,1.97908,8000000.0
2008-04-11 11:58:00,1.97904,1.97906,1.97883,1.97883,9000000.0
2008-04-11 11:59:00,1.97855,1.97867,1.97848,1.97856,7000000.0
2008-04-11 12:00:00,1.97897,1.97906,1.97869,1.97869,7000000.0
2008-04-11 12:01:00,1.97891,1.97971,1.97887,1.97971,10000000.0
2008-04-11 12:02:00,1.98073,1.98083,1.98037,1.98069,10000000.0
2008-04-11 12:03:00,1.98073,1.98097,1.98048,1.98048,7000000.0
2008-04-11 12:04:00,1.9804,1.9804,1.98017,1.9803,9000000.0
2008-04-11 12:05:00,1.97973,1.97981,1.97945,1.97981,11000000.0
2008-04-11 12:06:00,1.98008,1.9804,1.98008,1.98022,7000000.0
2008-04-11 12:07:00,1.98039,1.98039,1.98006,1.98027,7000000.0
2008-04-11 12:08:00,1.98016,1.98016,1.9795,1.97964,9000000.0
2008-04-11 12:09:00,1.97962,1.97962,1.9791,1.97944,8000000.0
2008-04-11 12:10:00,1.97974,1.9809,1.97974,1.9809,8000000.0
2008-04-11 12:11:00,1.98102,1.98161,1.98102,1.98154,7000000.0
2008-04-11 12:12:00,1.98131,1.98131,1.98035,1.98035,7000000.0
2008-04-11 12:13:00,1.98031,1.98051,1.98015,1.98041,10000000.0
2008-04-11 12:14:00,1.97981,1.97995,1.97978,1.97995,8000000.0
2008-04-11 12:15:00,1.98001,1.98019,1.9798,1.97993,8000000.0
2008-04-11 12:16:00,1.97958,1.97958,1.97928,1.97928,8000000.0
2008-04-11 12:17:00,1.97918,1.97925,1.97908,1.97925,8000000.0
2008-04-11 12:18:00,1.97926,1.97985,1.97926,1.97962,11000000.0
2008-04-11 12:19:00,1.97928,1.97933,1.97916,1.97916,9000000.0
2008-04-11 12:20:00,1.97932,1.98027,1.97932,1.98027,10000000.0
2008-04-11 12:21:00,1.97999,1.9803,1.97838,1.97838,7000000.0
2008-04-11 12:22:00,1.98006,1.98006,1.97929,1.97946,8000000.0
2008-04-11 12:23:00,1.9792,1.97954,1.9792,1.97942,7000000.0
2008-04-11 12:24:00,1.97957,1.97957,1.97942,1.9795,7000000.0
2008-04-11 12:25:00,1.97943,1.97977,1.9794,1.97977,9000000.0
2008-04-11 12:26:00,1.97955,1.97961,1.97954,1.97955,8000000.0
2008-04-11 12:27:00,1.97951,1.97998,1.97951,1.97985,10000000.0
2008-04-11 12:28:00,1.98003,1.98003,1.97976,1.97986,9000000.0
2008-04-11 12:29:00,1.97964,1.97964,1.97939,1.97948,9000000.0
2008-04-11 12:30:00,1.97977,1.98105,1.97977,1.98105,7000000.0
2008-04-11 12:31:00,1.9812,1.98125,1.98081,1.98083,11000000.0
2008-04-11 12:32:00,1.98022,1.98086,1.98022,1.98066,7000000.0
2008-04-11 12:33:00,1.98075,1.981,1.98075,1.98082,7000000.0
2008-04-11 12:34:00,1.98125,1.98139,1.98118,1.98139,7000000.0
2008-04-11 12:35:00,1.98187,1.98214,1.98187,1.98214,8000000.0
2008-04-11 12:36:00,1.98262,1.98296,1.98244,1.98288,8000000.0
2008-04-11 12:37:00,1.98334,1.9836,1.98334,1.98351,9000000.0
2008-04-11 12:38:00,1.98344,1.98363,1.98335,1.98363,8000000.0
2008-04-11 12:39:00,1.98336,1.98364,1.98336,1.98363,9000000.0
2008-04-11 12:40:00,1.98398,1.98457,1.98398,1.98452,7000000.0
2008-04-11 12:41:00,1.98467,1.98523,1.98458,1.98523,8000000.0
2008-04-11 12:42:00,1.98549,1.98549,1.98461,1.98496,9000000.0
2008-04-11 12:43:00,1.98502,1.98546,1.98473,1.98473,9000000.0
2008-04-11 12:44:00,1.98459,1.98459,1.98437,1.98442,8000000.0
2008-04-11 12:45:00,1.98479,1.98524,1.98472,1.98491,10000000.0
2008-04-11 12:46:00,1.98514,1.98523,1.98452,1.98452,9000000.0
2008-04-11 12:47:00,1.98416,1.98436,1.98416,1.98427,10000000.0
2008-04-11 12:48:00,1.98459,1.98496,1.98459,1.98479,11000000.0
2008-04-11 12:49:00,1.98461,1.985,1.98435,1.985,7000000.0
2008-04-11 12:50:00,1.98538,1.98593,1.98538,1.98593,7000000.0
2008-04-11 12:51:00,1.98679,1.98736,1.98679,1.98722,8000000.0
2008-04-11 12:52:00,1.98811,1.98874,1.98809,1.98874,11000000.0
2008-04-11 12:53:00,1.9891,1.98919,1.98909,1.98913,8000000.0
2008-04-11 12:54:00,1.98931,1.98931,1.98889,1.98889,7000000.0
2008-04-11 12:55:00,1.98863,1.98927,1.98863,1.98909,8000000.0
2008-04-11 12:56:00,1.98908,1.98908,1.98881,1.98895,7000000.0
2008-04-11 12:57:00,1.98887,1.98887,1.9883,1.9883,7000000.0
2008-04-11 12:58:00,1.98798,1.98814,1.98796,1.98799,8000000.0
2008-04-11 12:59:00,1.98768,1.98768,1.98756,1.98768,7000000.0
2008-04-11 13:00:00,1.98798,1.98979,1.98797,1.98979,8000000.0
2008-04-11 13:01:00,1.99051,1.99133,1.99051,1.99105,8000000.0
2008-04-11 13:02:00,1.99119,1.99127,1.99107,1.99107,7000000.0
2008-04-11 13:03:00,1.99099,1.99126,1.99072,1.99072,8000000.0
2008-04-11 13:04:00,1.99026,1.99047,1.99026,1.99047,7000000.0
2008-04-11 13:05:00,1.99045,1.99073,1.99038,1.99038,8000000.0
2008-04-11 13:06:00,1.99009,1.99011,1.98932,1.98932,7000000.0
2008-04-11 13:07:00,1.98812,1.98859,1.98788,1.98788,7000000.0
2008-04-11 13:08:00,1.98796,1.98796,1.98746,1.98793,10000000.0
2008-04-11 13:09:00,1.98863,1.98891,1.98857,1.98857,7000000.0
2008-04-11 13:10:00,1.98852,1.98942,1.98852,1.98942,9000000.0
2008-04-11 13:11:00,1.98883,1.98911,1.98855,1.98911,8000000.0
2008-04-11 13:12:00,1.98926,1.99015,1.98926,1.99015,8000000.0
2008-04-11 13:13:00,1.99046,1.99058,1.99041,1.99041,9000000.0
2008-04-11 13:14:00,1.99044,1.99118,1.99039,1.99118,7000000.0
2008-04-11 13:15:00,1.991,1.99155,1.991,1.99155,8000000.0
2008-04-11 13:16:00,1.99175,1.99244,1.99175,1.9924,8000000.0
2008-04-11 13:17:00,1.99249,1.99272,1.99224,1.99272,9000000.0
2008-04-11 13:18:00,1.9929,1.9929,1.99142,1.99154,10000000.0
2008-04-11 13:19:00,1.99157,1.99181,1.99106,1.99106,8000000.0
2008-04-11 13:20:00,1.99054,1.99077,1.99025,1.99077,8000000.0
2008-04-11 13:21:00,1.99116,1.99152,1.99116,1.99152,7000000.0
2008-04-11 13:22:00,1.99159,1.99208,1.99159,1.99208,11000000.0
2008-04-11 13:23:00,1.99203,1.9921,1.9919,1.9921,8000000.0
2008-04-11 13:24:00,1.99204,1.99204,1.99167,1.99167,7000000.0
2008-04-11 13:25:00,1.99138,1.99176,1.99138,1.99176,11000000.0
2008-04-11 13:26:00,1.9919,1.99205,1.9919,1.99198,10000000.0
2008-04-11 13:27:00,1.99179,1.99201,1.99179,1.99188,8000000.0
2008-04-11 13:28:00,1.99199,1.99219,1.99168,1.99168,21000000.0
2008-04-11 13:29:00,1.9918,1.9919,1.99164,1.99164,17000000.0
2008-04-11 13:30:00,1.99091,1.99091,1.99049,1.99049,7000000.0
2008-04-11 13:31:00,1.99012,1.99017,1.98985,1.99017,9000000.0
2008-04-11 13:32:00,1.98936,1.98936,1.98868,1.98884,14000000.0
2008-04-11 13:33:00,1.98832,1.9886,1.98823,1.98839,14000000.0
2008-04-11 13:34:00,1.98853,1.98877,1.98853,1.98866,31000000.0
2008-04-11 13:35:00,1.98795,1.98874,1.98795,1.98874,17000000.0
2008-04-11 13:36:00,1.98861,1.98865,1.98859,1.98859,24000000.0
2008-04-11 13:37:00,1.98846,1.98846,1.98775,1.98775,10000000.0
2008-04-11 13:38:00,1.98759,1.9878,1.98754,1.98772,18000000.0
2008-04-11 13:39:00,1.98806,1.98849,1.98806,1.98849,15000000.0
2008-04-11 13:40:00,1.98823,1.98823,1.98771,1.98776,29000000.0
2008-04-11 13:41:00,1.98736,1.98757,1.98726,1.98757,13000000.0
2008-04-11 13:42:00,1.98778,1.98815,1.98778,1.98815,8000000.0
2008-04-11 13:43:00,1.98805,1.98818,1.98755,1.98818,10000000.0
2008-04-11 13:44:00,1.98819,1.98819,1.98762,1.98785,26000000.0
2008-04-11 13:45:00,1.9879,1.98822,1.98758,1.98822,22000000.0
2008-04-11 13:46:00,1.98842,1.98866,1.98828,1.98857,19000000.0
2008-04-11 13:47:00,1.9888,1.98925,1.9888,1.98925,17000000.0
2008-04-11 13:48:00,1.98888,1.98909,1.98884,1.98909,22000000.0
2008-04-11 13:49:00,1.98921,1.98924,1.98907,1.98922,24000000.0
2008-04-11 13:50:00,1.98833,1.98841,1.98805,1.98841,15000000.0
2008-04-11 13:51:00,1.98791,1.988,1.98785,1.98797,22000000.0
2008-04-11 13:52:00,1.9881,1.989,1.9881,1.989,32000000.0
2008-04-11 13:53:00,1.98918,1.98931,1.9891,1.9891,28000000.0
2008-04-11 13:54:00,1.98899,1.98899,1.98841,1.98841,31000000.0
2008-04-11 13:55:00,1.98852,1.98924,1.98852,1.98924,20000000.0
2008-04-11 13:56:00,1.989,1.98921,1.98896,1.98921,24000000.0
2008-04-11 13:57:00,1.9893,1.98945,1.98925,1.98945,34000000.0
2008-04-11 13:58:00,1.98985,1.99006,1.98985,1.98988,16000000.0
2008-04-11 13:59:00,1.98964,1.98964,1.98934,1.98953,30000000.0
2008-04-11 14:00:00,1.98962,1.98962,1.9893,1.98943,39000000.0
2008-04-11 14:01:00,1.98976,1.9903,1.98956,1.9903,30000000.0
2008-04-11 14:02:00,1.99017,1.99059,1.99017,1.99054,19000000.0
2008-04-11 14:03:00,1.9906,1.991,1.9906,1.991,23000000.0
2008-04-11 14:04:00,1.99085,1.99085,1.98923,1.98939,33000000.0
2008-04-11 14:05:00,1.98858,1.98891,1.98858,1.98888,28000000.0
2008-04-11 14:06:00,1.98849,1.98849,1.98825,1.9884,31000000.0
2008-04-11 14:07:00,1.98889,1.98935,1.98889,1.98933,31000000.0
2008-04-11 14:08:00,1.98955,1.98965,1.98948,1.98965,27000000.0
2008-04-11 14:09:00,1.99012,1.99012,1.98978,1.98978,27000000.0
2008-04-11 14:10:00,1.98946,1.98962,1.98944,1.98959,24000000.0
2008-04-11 14:11:00,1.9897,1.98975,1.98914,1.98914,21000000.0
2008-04-11 14:12:00,1.9893,1.98938,1.98911,1.98915,22000000.0
2008-04-11 14:13:00,1.98975,1.98991,1.98975,1.98991,13000000.0
2008-04-11 14:14:00,1.99011,1.99043,1.99011,1.99043,21000000.0
2008-04-11 14:15:00,1.99063,1.99073,1.99036,1.99044,25000000.0
2008-04-11 14:16:00,1.99076,1.99128,1.99076,1.99128,26000000.0
2008-04-11 14:17:00,1.99141,1.99141,1.99074,1.99074,32000000.0
2008-04-11 14:18:00,1.99074,1.99104,1.99074,1.99104,27000000.0
2008-04-11 14:19:00,1.99089,1.99163,1.99089,1.99163,35000000.0
2008-04-11 14:20:00,1.99155,1.9923,1.99155,1.9923,32000000.0
2008-04-11 14:21:00,1.99287,1.99287,1.9923,1.99258,39000000.0
2008-04-11 14:22:00,1.99198,1.99198,1.99134,1.99134,22000000.0
2008-04-11 14:23:00,1.9914,1.99194,1.9914,1.99174,40000000.0
2008-04-11 14:24:00,1.99146,1.99146,1.99097,1.991,10000000.0
2008-04-11 14:25:00,1.99107,1.99153,1.99107,1.99153,35000000.0
2008-04-11 14:26:00,1.99211,1.99211,1.9919,1.99202,18000000.0
2008-04-11 14:27:00,1.99154,1.99193,1.99133,1.99193,28000000.0
2008-04-11 14:28:00,1.99204,1.99204,1.99131,1.99144,21000000.0
2008-04-11 14:29:00,1.99153,1.9917,1.99127,1.99162,16000000.0
2008-04-11 14:30:00,1.99112,1.99112,1.99068,1.9909,25000000.0
2008-04-11 14:31:00,1.991,1.99126,1.99029,1.99029,26000000.0
2008-04-11 14:32:00,1.99052,1.99074,1.9905,1.99057,32000000.0
2008-04-11 14:33:00,1.99026,1.99031,1.99015,1.99028,20000000.0
2008-04-11 14:34:00,1.98991,1.99005,1.98969,1.98994,25000000.0
2008-04-11 14:35:00,1.98982,1.9903,1.98968,1.9903,23000000.0
2008-04-11 14:36:00,1.99053,1.99053,1.9902,1.9902,11000000.0
2008-04-11 14:37:00,1.9901,1.99018,1.98993,1.99001,41000000.0
2008-04-11 14:38:00,1.99021,1.99037,1.99014,1.99014,54000000.0
2008-04-11 14:39:00,1.99014,1.9902,1.98987,1.9902,36000000.0
2008-04-11 14:40:00,1.99048,1.99063,1.99018,1.99018,36000000.0
2008-04-11 14:41:00,1.99007,1.99043,1.99007,1.99043,41000000.0
2008-04-11 14:42:00,1.99066,1.99098,1.99066,1.99098,19000000.0
2008-04-11 14:43:00,1.99133,1.99192,1.99133,1.99156,20000000.0
2008-04-11 14:44:00,1.99181,1.99216,1.99181,1.99202,25000000.0
2008-04-11 14:45:00,1.99217,1.99238,1.99211,1.99216,33000000.0
2008-04-11 14:46:00,1.99208,1.99235,1.99208,1.99234,11000000.0
2008-04-11 14:47:00,1.99243,1.99248,1.99243,1.99248,7000000.0
2008-04-11 14:48:00,1.99244,1.99247,1.99227,1.99247,21000000.0
2008-04-11 14:49:00,1.99225,1.99253,1.99213,1.99253,32000000.0
2008-04-11 14:50:00,1.99246,1.99258,1.9924,1.9924,33000000.0
2008-04-11 14:51:00,1.9923,1.9923,1.99214,1.99218,37000000.0
2008-04-11 14:52:00,1.99211,1.99211,1.99187,1.99187,17000000.0
2008-04-11 14:53:00,1.9917,1.9917,1.99142,1.99155,22000000.0
2008-04-11 14:54:00,1.99163,1.99235,1.99163,1.99235,17000000.0
2008-04-11 14:55:00,1.99265,1.9928,1.99265,1.9928,7000000.0
2008-04-11 14:56:00,1.99258,1.99273,1.99251,1.99251,21000000.0
2008-04-11 14:57:00,1.99228,1.99263,1.99217,1.99263,12000000.0
2008-04-11 14:58:00,1.99273,1.9929,1.99264,1.9929,31000000.0
2008-04-11 14:59:00,1.99266,1.99267,1.99252,1.99262,20000000.0
2008-04-11 15:00:00,1.99262,1.99274,1.99248,1.99257,32000000.0
2008-04-11 15:01:00,1.99253,1.99253,1.99207,1.99247,14000000.0
2008-04-11 15:02:00,1.99255,1.99298,1.99251,1.99276,26000000.0
2008-04-11 15:03:00,1.99294,1.99305,1.99294,1.993,30000000.0
2008-04-11 15:04:00,1.99321,1.99357,1.99321,1.99347,29000000.0
2008-04-11 15:05:00,1.99339,1.99385,1.99314,1.99385,28000000.0
2008-04-11 15:06:00,1.99362,1.99362,1.99332,1.99347,16000000.0
2008-04-11 15:07:00,1.99347,1.99347,1.99315,1.99321,26000000.0
2008-04-11 15:08:00,1.99324,1.99324,1.99258,1.99258,25000000.0
2008-04-11 15:09:00,1.99276,1.99369,1.99276,1.99369,34000000.0
2008-04-11 15:10:00,1.99339,1.99385,1.99339,1.99371,36000000.0
2008-04-11 15:11:00,1.99361,1.99361,1.99286,1.99286,27000000.0
2008-04-11 15:12:00,1.99268,1.99334,1.99268,1.99334,26000000.0
2008-04-11 15:13:00,1.99335,1.99335,1.99255,1.99282,41000000.0
2008-04-11 15:14:00,1.99293,1.99351,1.99293,1.99329,30000000.0
2008-04-11 15:15:00,1.99323,1.99331,1.99283,1.99283,21000000.0
2008-04-11 15:16:00,1.99175,1.99233,1.99175,1.99233,9000000.0
2008-04-11 15:17:00,1.99223,1.99223,1.99208,1.99209,26000000.0
2008-04-11 15:18:00,1.9916,1.99183,1.9916,1.9918,10000000.0
2008-04-11 15:19:00,1.9915,1.99156,1.9915,1.99156,16000000.0
2008-04-11 15:20:00,1.99151,1.99151,1.99129,1.99145,20000000.0
2008-04-11 15:21:00,1.99164,1.99211,1.99164,1.99211,12000000.0
2008-04-11 15:22:00,1.99213,1.99237,1.99213,1.99234,22000000.0
2008-04-11 15:23:00,1.99248,1.99248,1.99239,1.9924,36000000.0
2008-04-11 15:24:00,1.99227,1.99227,1.99214,1.99214,20000000.0
2008-04-11 15:25:00,1.99178,1.99178,1.99131,1.9915,14000000.0
2008-04-11 15:26:00,1.9912,1.99135,1.99075,1.99085,40000000.0
2008-04-11 15:27:00,1.99138,1.99192,1.99138,1.99192,32000000.0
2008-04-11 15:28:00,1.99206,1.99214,1.99179,1.99179,55000000.0
2008-04-11 15:29:00,1.99233,1.99312,1.99038,1.99038,47000000.0
2008-04-11 15:30:00,1.99019,1.99236,1.98956,1.99236,71000000.0
2008-04-11 15:31:00,1.99281,1.99285,1.99276,1.99285,58000000.0
2008-04-11 15:32:00,1.99287,1.99314,1.99287,1.99314,25000000.0
2008-04-11 15:33:00,1.993,1.993,1.9919,1.9919,32000000.0
2008-04-11 15:34:00,1.99213,1.99275,1.99193,1.99275,22000000.0
2008-04-11 15:35:00,1.99289,1.99289,1.99225,1.99254,30000000.0
2008-04-11 15:36:00,1.9923,1.99284,1.9923,1.99258,23000000.0
2008-04-11 15:37:00,1.99321,1.99348,1.9931,1.99348,24000000.0
2008-04-11 15:38:00,1.99391,1.99449,1.99391,1.99399,61000000.0
2008-04-11 15:39:00,1.99371,1.99401,1.99371,1.99401,40000000.0
2008-04-11 15:40:00,1.99372,1.9939,1.99359,1.99359,37000000.0
2008-04-11 15:41:00,1.99325,1.9933,1.9931,1.99321,43000000.0
2008-04-11 15:42:00,1.99312,1.99312,1.9926,1.9926,41000000.0
2008-04-11 15:43:00,1.99238,1.99238,1.99192,1.99192,30000000.0
2008-04-11 15:44:00,1.99196,1.99275,1.99196,1.99275,29000000.0
2008-04-11 15:45:00,1.99318,1.99336,1.99304,1.99336,36000000.0
2008-04-11 15:46:00,1.99368,1.99368,1.99351,1.99359,24000000.0
2008-04-11 15:47:00,1.99355,1.99362,1.99319,1.99322,31000000.0
2008-04-11 15:48:00,1.99287,1.99292,1.9927,1.9927,33000000.0
2008-04-11 15:49:00,1.99262,1.99269,1.99261,1.99269,25000000.0
2008-04-11 15:50:00,1.9929,1.99307,1.9929,1.99307,11000000.0
2008-04-11 15:51:00,1.99296,1.99316,1.99294,1.99309,37000000.0
2008-04-11 15:52:00,1.99274,1.99274,1.99186,1.99186,23000000.0
2008-04-11 15:53:00,1.99195,1.99204,1.99158,1.99158,15000000.0
2008-04-11 15:54:00,1.99105,1.99154,1.99105,1.99106,26000000.0
2008-04-11 15:55:00,1.99142,1.99296,1.99142,1.99264,33000000.0
2008-04-11 15:56:00,1.99253,1.99253,1.99152,1.99203,36000000.0
2008-04-11 15:57:00,1.9921,1.99212,1.99189,1.99202,34000000.0
2008-04-11 15:58:00,1.99257,1.99338,1.99257,1.99336,24000000.0
2008-04-11 15:59:00,1.99341,1.99365,1.99333,1.99333,23000000.0
2008-04-11 16:00:00,1.99348,1.99348,1.99304,1.99331,51000000.0
2008-04-11 16:01:00,1.9932,1.99361,1.9932,1.99361,31000000.0
2008-04-11 16:02:00,1.99348,1.99412,1.99348,1.99412,29000000.0
2008-04-11 16:03:00,1.99439,1.99439,1.99388,1.99388,51000000.0
2008-04-11 16:04:00,1.99355,1.99355,1.99247,1.99247,38000000.0
2008-04-11 16:05:00,1.99221,1.99221,1.99118,1.99118,37000000.0
2008-04-11 16:06:00,1.99118,1.99208,1.99118,1.99208,33000000.0
2008-04-11 16:07:00,1.99255,1.99255,1.99188,1.99213,37000000.0
2008-04-11 16:08:00,1.99207,1.99261,1.99207,1.99261,37000000.0
2008-04-11 16:09:00,1.9929,1.99291,1.99228,1.99228,44000000.0
2008-04-11 16:10:00,1.99224,1.99271,1.99224,1.99271,41000000.0
2008-04-11 16:11:00,1.99277,1.993,1.99276,1.99299,27000000.0
2008-04-11 16:12:00,1.9927,1.99318,1.9927,1.99309,22000000.0
2008-04-11 16:13:00,1.99299,1.99313,1.99236,1.99267,38000000.0
2008-04-11 16:14:00,1.99284,1.99308,1.99284,1.99308,41000000.0
2008-04-11 16:15:00,1.99284,1.99286,1.99271,1.99273,42000000.0
2008-04-11 16:16:00,1.99217,1.99217,1.99153,1.99161,45000000.0
2008-04-11 16:17:00,1.99156,1.99171,1.99138,1.99161,22000000.0
2008-04-11 16:18:00,1.9919,1.99201,1.99179,1.99179,49000000.0
2008-04-11 16:19:00,1.99126,1.99126,1.99049,1.99049,27000000.0
2008-04-11 16:20:00,1.99064,1.99066,1.99014,1.99014,52000000.0
2008-04-11 16:21:00,1.9901,1.9901,1.98989,1.99,37000000.0
2008-04-11 16:22:00,1.99019,1.99055,1.99019,1.99053,50000000.0
2008-04-11 16:23:00,1.99052,1.9908,1.99052,1.99067,48000000.0
2008-04-11 16:24:00,1.99019,1.99019,1.9895,1.98997,44000000.0
2008-04-11 16:25:00,1.98996,1.99001,1.98971,1.99001,28000000.0
2008-04-11 16:26:00,1.99007,1.9902,1.98998,1.9901,41000000.0
2008-04-11 16:27:00,1.99009,1.99093,1.99009,1.99093,46000000.0
2008-04-11 16:28:00,1.99103,1.9912,1.99083,1.99083,34000000.0
2008-04-11 16:29:00,1.99048,1.99052,1.99036,1.99036,24000000.0
2008-04-11 16:30:00,1.99044,1.99044,1.98986,1.98995,43000000.0
2008-04-11 16:31:00,1.98998,1.99023,1.98991,1.99005,36000000.0
2008-04-11 16:32:00,1.99004,1.99034,1.98988,1.98988,34000000.0
2008-04-11 16:33:00,1.98952,1.99045,1.98952,1.99042,41000000.0
2008-04-11 16:34:00,1.99055,1.99086,1.99015,1.99055,29000000.0
2008-04-11 16:35:00,1.99072,1.99112,1.99071,1.99112,53000000.0
2008-04-11 16:36:00,1.99083,1.99083,1.99049,1.99049,43000000.0
2008-04-11 16:37:00,1.99059,1.99071,1.99031,1.99031,56000000.0
2008-04-11 16:38:00,1.99035,1.99052,1.99034,1.9904,34000000.0
2008-04-11 16:39:00,1.99032,1.99038,1.99012,1.99031,43000000.0
2008-04-11 16:40:00,1.99023,1.99052,1.99009,1.99028,63000000.0
2008-04-11 16:41:00,1.9901,1.99025,1.98936,1.98939,44000000.0
2008-04-11 16:42:00,1.98923,1.98947,1.98917,1.98919,57000000.0
2008-04-11 16:43:00,1.9884,1.98866,1.9884,1.98856,20000000.0
2008-04-11 16:44:00,1.98864,1.98889,1.98851,1.98852,34000000.0
2008-04-11 16:45:00,1.98825,1.98854,1.98825,1.98853,41000000.0
2008-04-11 16:46:00,1.98849,1.98849,1.98807,1.98807,59000000.0
2008-04-11 16:47:00,1.98781,1.98781,1.9868,1.9868,55000000.0
2008-04-11 16:48:00,1.98589,1.9859,1.98524,1.9859,46000000.0
2008-04-11 16:49:00,1.98581,1.98589,1.98543,1.98584,35000000.0
2008-04-11 16:50:00,1.98555,1.98573,1.9854,1.98562,45000000.0
2008-04-11 16:51:00,1.98556,1.9861,1.98556,1.98585,30000000.0
2008-04-11 16:52:00,1.9865,1.98757,1.9865,1.98755,30000000.0
2008-04-11 16:53:00,1.98771,1.98786,1.98764,1.98764,19000000.0
2008-04-11 16:54:00,1.98725,1.98725,1.98662,1.98679,18000000.0
2008-04-11 16:55:00,1.98678,1.98678,1.98586,1.98618,40000000.0
2008-04-11 16:56:00,1.98626,1.98716,1.98626,1.98716,37000000.0
2008-04-11 16:57:00,1.98708,1.98746,1.9868,1.98746,17000000.0
2008-04-11 16:58:00,1.98732,1.98732,1.987,1.9871,45000000.0
2008-04-11 16:59:00,1.98739,1.98874,1.98739,1.98846,39000000.0
2008-04-11 17:00:00,1.98923,1.98923,1.9882,1.98834,47000000.0
2008-04-11 17:01:00,1.98875,1.98891,1.98862,1.98891,26000000.0
2008-04-11 17:02:00,1.98933,1.98971,1.98933,1.98965,33000000.0
2008-04-11 17:03:00,1.98988,1.99049,1.98988,1.99049,33000000.0
2008-04-11 17:04:00,1.99053,1.99156,1.99032,1.99156,37000000.0
2008-04-11 17:05:00,1.99134,1.99272,1.99134,1.99169,35000000.0
2008-04-11 17:06:00,1.99113,1.99113,1.99098,1.99106,46000000.0
2008-04-11 17:07:00,1.99112,1.99119,1.99096,1.99105,33000000.0
2008-04-11 17:08:00,1.99088,1.99111,1.99088,1.9911,45000000.0
2008-04-11 17:09:00,1.9912,1.99122,1.99106,1.99108,47000000.0
2008-04-11 17:10:00,1.99097,1.99103,1.99083,1.99101,36000000.0
2008-04-11 17:11:00,1.99112,1.99132,1.99112,1.99127,44000000.0
2008-04-11 17:12:00,1.99151,1.99151,1.9909,1.9909,23000000.0
2008-04-11 17:13:00,1.99091,1.99091,1.99055,1.99058,35000000.0
2008-04-11 17:14:00,1.9904,1.99043,1.99034,1.99034,27000000.0
2008-04-11 17:15:00,1.99042,1.99101,1.99042,1.99083,26000000.0
2008-04-11 17:16:00,1.99073,1.99181,1.9907,1.99181,27000000.0
2008-04-11 17:17:00,1.99187,1.99187,1.99161,1.99161,38000000.0
2008-04-11 17:18:00,1.99153,1.99153,1.99117,1.99134,29000000.0
2008-04-11 17:19:00,1.99126,1.99126,1.99108,1.99108,19000000.0
2008-04-11 17:20:00,1.99088,1.99088,1.99061,1.99078,29000000.0
2008-04-11 17:21:00,1.99054,1.99054,1.98974,1.98974,26000000.0
2008-04-11 17:22:00,1.98972,1.99016,1.98972,1.99016,30000000.0
2008-04-11 17:23:00,1.99112,1.99112,1.99051,1.99055,32000000.0
2008-04-11 17:24:00,1.99033,1.99033,1.98998,1.99001,23000000.0
2008-04-11 17:25:00,1.98982,1.98983,1.98958,1.9898,20000000.0
2008-04-11 17:26:00,1.99013,1.99044,1.99013,1.99036,18000000.0
2008-04-11 17:27:00,1.9903,1.99047,1.99027,1.99041,44000000.0
2008-04-11 17:28:00,1.99031,1.99072,1.99031,1.99072,39000000.0
2008-04-11 17:29:00,1.99075,1.99139,1.99075,1.99139,36000000.0
2008-04-11 17:30:00,1.99177,1.99204,1.99167,1.99182,61000000.0
2008-04-11 17:31:00,1.99194,1.99218,1.99162,1.99218,62000000.0
2008-04-11 17:32:00,1.99194,1.99194,1.99146,1.99151,54000000.0
2008-04-11 17:33:00,1.99145,1.9916,1.99133,1.9916,64000000.0
2008-04-11 17:34:00,1.99151,1.99168,1.99136,1.99136,60000000.0
2008-04-11 17:35:00,1.99132,1.99169,1.99131,1.99169,43000000.0
2008-04-11 17:36:00,1.99103,1.99105,1.9909,1.9909,58000000.0
2008-04-11 17:37:00,1.9914,1.9914,1.99096,1.99121,47000000.0
2008-04-11 17:38:00,1.99112,1.99114,1.99077,1.99077,44000000.0
2008-04-11 17:39:00,1.99072,1.99072,1.99039,1.99039,41000000.0
2008-04-11 17:40:00,1.9902,1.9902,1.99006,1.99007,59000000.0
2008-04-11 17:41:00,1.9901,1.99056,1.99007,1.99056,50000000.0
2008-04-11 17:42:00,1.99063,1.99077,1.99063,1.99063,37000000.0
2008-04-11 17:43:00,1.99031,1.99045,1.99025,1.99045,33000000.0
2008-04-11 17:44:00,1.99016,1.9903,1.99015,1.99019,46000000.0
2008-04-11 17:45:00,1.99019,1.99031,1.99014,1.99031,49000000.0
2008-04-11 17:46:00,1.98991,1.98991,1.98951,1.98951,56000000.0
2008-04-11 17:47:00,1.98964,1.98972,1.98953,1.98972,65000000.0
2008-04-11 17:48:00,1.98977,1.99006,1.98977,1.99006,61000000.0
2008-04-11 17:49:00,1.99009,1.99013,1.98992,1.98995,72000000.0
2008-04-11 17:50:00,1.99,1.99,1.98986,1.98986,53000000.0
2008-04-11 17:51:00,1.9901,1.99041,1.99009,1.99041,54000000.0
2008-04-11 17:52:00,1.99076,1.99079,1.99058,1.99058,51000000.0
2008-04-11 17:53:00,1.9905,1.99056,1.99034,1.99046,42000000.0
2008-04-11 17:54:00,1.99041,1.99041,1.99004,1.99011,32000000.0
2008-04-11 17:55:00,1.9901,1.9901,1.98989,1.98989,32000000.0
2008-04-11 17:56:00,1.98961,1.98961,1.98887,1.989,47000000.0
2008-04-11 17:57:00,1.98863,1.98901,1.98762,1.98901,34000000.0
2008-04-11 17:58:00,1.98946,1.98946,1.98908,1.98908,44000000.0
2008-04-11 17:59:00,1.98926,1.98942,1.98913,1.98936,39000000.0
2008-04-11 18:00:00,1.98916,1.98921,1.98887,1.98887,32000000.0
2008-04-11 18:01:00,1.98892,1.9894,1.98892,1.98937,52000000.0
2008-04-11 18:02:00,1.98945,1.98962,1.98945,1.98958,30000000.0
2008-04-11 18:03:00,1.98959,1.99048,1.98959,1.99048,38000000.0
2008-04-11 18:04:00,1.99098,1.99098,1.99028,1.99028,38000000.0
2008-04-11 18:05:00,1.98974,1.99095,1.98971,1.99095,36000000.0
2008-04-11 18:06:00,1.99191,1.99247,1.99191,1.99231,32000000.0
2008-04-11 18:07:00,1.99231,1.99261,1.99208,1.99222,38000000.0
2008-04-11 18:08:00,1.99149,1.99189,1.99149,1.99175,56000000.0
2008-04-11 18:09:00,1.99149,1.99149,1.99086,1.99098,34000000.0
2008-04-11 18:10:00,1.99099,1.99099,1.99067,1.99087,26000000.0
2008-04-11 18:11:00,1.99124,1.99147,1.99124,1.99145,34000000.0
2008-04-11 18:12:00,1.99134,1.99134,1.99058,1.99077,24000000.0
2008-04-11 18:13:00,1.99064,1.99081,1.99064,1.99081,30000000.0
2008-04-11 18:14:00,1.99083,1.99093,1.99083,1.99093,22000000.0
2008-04-11 18:15:00,1.99109,1.99142,1.99107,1.99142,21000000.0
2008-04-11 18:16:00,1.99138,1.99146,1.99111,1.99111,66000000.0
2008-04-11 18:17:00,1.99073,1.99074,1.99027,1.99028,60000000.0
2008-04-11 18:18:00,1.99021,1.99039,1.99021,1.99039,33000000.0
2008-04-11 18:19:00,1.99043,1.99059,1.99028,1.99057,46000000.0
2008-04-11 18:20:00,1.99073,1.99075,1.99061,1.99068,61000000.0
2008-04-11 18:21:00,1.99073,1.99093,1.99073,1.99093,37000000.0
2008-04-11 18:22:00,1.99088,1.99097,1.99083,1.99097,49000000.0
2008-04-11 18:23:00,1.99098,1.99106,1.99078,1.99086,34000000.0
2008-04-11 18:24:00,1.9907,1.99108,1.99063,1.9907,47000000.0
2008-04-11 18:25:00,1.99088,1.99162,1.99088,1.99162,31000000.0
2008-04-11 18:26:00,1.9917,1.9917,1.99095,1.99095,43000000.0
2008-04-11 18:27:00,1.99152,1.99152,1.99086,1.99086,35000000.0
2008-04-11 18:28:00,1.99119,1.99119,1.99085,1.99087,18000000.0
2008-04-11 18:29:00,1.99109,1.99179,1.99109,1.99122,24000000.0
2008-04-11 18:30:00,1.99151,1.99151,1.99067,1.99067,32000000.0
2008-04-11 18:31:00,1.99074,1.99095,1.99073,1.99095,46000000.0
2008-04-11 18:32:00,1.991,1.99143,1.991,1.99143,55000000.0
2008-04-11 18:33:00,1.99237,1.99246,1.99209,1.99209,29000000.0
2008-04-11 18:34:00,1.99167,1.99174,1.99165,1.99174,32000000.0
2008-04-11 18:35:00,1.99204,1.99226,1.99183,1.99208,47000000.0
2008-04-11 18:36:00,1.99148,1.99164,1.99146,1.99159,65000000.0
2008-04-11 18:37:00,1.99168,1.99179,1.99159,1.99167,63000000.0
2008-04-11 18:38:00,1.99169,1.99169,1.99155,1.99159,61000000.0
2008-04-11 18:39:00,1.99155,1.99165,1.99149,1.99151,37000000.0
2008-04-11 18:40:00,1.99153,1.99154,1.99131,1.99149,52000000.0
2008-04-11 18:41:00,1.99145,1.99146,1.99121,1.99134,68000000.0
2008-04-11 18:42:00,1.99134,1.99157,1.99134,1.99146,40000000.0
2008-04-11 18:43:00,1.99109,1.99135,1.99101,1.99135,39000000.0
2008-04-11 18:44:00,1.99144,1.99144,1.9914,1.99141,33000000.0
2008-04-11 18:45:00,1.9914,1.99158,1.9914,1.99143,57000000.0
2008-04-11 18:46:00,1.9916,1.99177,1.9916,1.99167,61000000.0
2008-04-11 18:47:00,1.99178,1.99182,1.99162,1.99176,41000000.0
2008-04-11 18:48:00,1.99186,1.99187,1.9918,1.99187,26000000.0
2008-04-11 18:49:00,1.9918,1.99189,1.99173,1.99181,31000000.0
2008-04-11 18:50:00,1.99159,1.99159,1.99128,1.9913,37000000.0
2008-04-11 18:51:00,1.99093,1.99093,1.99077,1.99077,17000000.0
2008-04-11 18:52:00,1.99079,1.99083,1.99067,1.99079,33000000.0
2008-04-11 18:53:00,1.99107,1.99128,1.99094,1.99115,31000000.0
2008-04-11 18:54:00,1.99117,1.99123,1.99113,1.99121,11000000.0
2008-04-11 18:55:00,1.99108,1.99118,1.99093,1.99099,22000000.0
2008-04-11 18:56:00,1.99085,1.99102,1.9904,1.9904,16000000.0
2008-04-11 18:57:00,1.99007,1.99012,1.98991,1.98996,15000000.0
2008-04-11 18:58:00,1.98994,1.99045,1.98993,1.99045,19000000.0
2008-04-11 18:59:00,1.99041,1.99049,1.99008,1.99032,26000000.0
2008-04-11 19:00:00,1.99007,1.99028,1.99002,1.99012,12000000.0
2008-04-11 19:01:00,1.99026,1.99045,1.99026,1.99037,18000000.0
2008-04-11 19:02:00,1.99056,1.99061,1.99043,1.99061,23000000.0
2008-04-11 19:03:00,1.99059,1.99059,1.9904,1.99044,21000000.0
2008-04-11 19:04:00,1.99029,1.9905,1.99027,1.99043,55000000.0
2008-04-11 19:05:00,1.99029,1.99029,1.99009,1.99009,42000000.0
2008-04-11 19:06:00,1.99028,1.99043,1.99016,1.99032,63000000.0
2008-04-11 19:07:00,1.99036,1.99072,1.99036,1.99063,39000000.0
2008-04-11 19:08:00,1.99042,1.99055,1.99039,1.99055,32000000.0
2008-04-11 19:09:00,1.99091,1.99105,1.99072,1.99083,56000000.0
2008-04-11 19:10:00,1.99059,1.99102,1.99059,1.99102,27000000.0
2008-04-11 19:11:00,1.99108,1.99115,1.99089,1.99096,36000000.0
2008-04-11 19:12:00,1.99087,1.99091,1.99085,1.99085,25000000.0
2008-04-11 19:13:00,1.99078,1.99081,1.99072,1.99072,23000000.0
2008-04-11 19:14:00,1.99063,1.99063,1.99023,1.99023,37000000.0
2008-04-11 19:15:00,1.99024,1.99033,1.99022,1.99029,17000000.0
2008-04-11 19:16:00,1.99032,1.99032,1.99024,1.99025,23000000.0
2008-04-11 19:17:00,1.99024,1.99056,1.99024,1.99056,17000000.0
2008-04-11 19:18:00,1.99041,1.99041,1.98967,1.98967,30000000.0
2008-04-11 19:19:00,1.98919,1.98933,1.98919,1.98929,36000000.0
2008-04-11 19:20:00,1.98943,1.99036,1.98943,1.99036,23000000.0
2008-04-11 19:21:00,1.99041,1.99052,1.99039,1.99052,21000000.0
2008-04-11 19:22:00,1.99051,1.99061,1.99038,1.99058,25000000.0
2008-04-11 19:23:00,1.99062,1.99067,1.99061,1.99065,12000000.0
2008-04-11 19:24:00,1.99074,1.99083,1.9906,1.99083,39000000.0
2008-04-11 19:25:00,1.99076,1.99079,1.99052,1.99067,49000000.0
2008-04-11 19:26:00,1.99067,1.99069,1.99047,1.99047,48000000.0
2008-04-11 19:27:00,1.99048,1.99063,1.99046,1.99058,51000000.0
2008-04-11 19:28:00,1.99062,1.99064,1.9905,1.99053,40000000.0
2008-04-11 19:29:00,1.99047,1.99087,1.99047,1.99087,28000000.0
2008-04-11 19:30:00,1.99119,1.9915,1.99112,1.99118,32000000.0
2008-04-11 19:31:00,1.99033,1.99093,1.99033,1.99087,28000000.0
2008-04-11 19:32:00,1.99126,1.99168,1.99126,1.99168,31000000.0
2008-04-11 19:33:00,1.99116,1.99116,1.9906,1.9906,14000000.0
2008-04-11 19:34:00,1.99059,1.99064,1.99036,1.99053,49000000.0
2008-04-11 19:35:00,1.99046,1.99083,1.99045,1.99046,28000000.0
2008-04-11 19:36:00,1.9906,1.99101,1.9906,1.99101,16000000.0
2008-04-11 19:37:00,1.99106,1.99111,1.99093,1.99111,26000000.0
2008-04-11 19:38:00,1.99107,1.99107,1.99032,1.99032,18000000.0
2008-04-11 19:39:00,1.99034,1.99034,1.99008,1.99008,13000000.0
2008-04-11 19:40:00,1.9898,1.99006,1.98976,1.98996,16000000.0
2008-04-11 19:41:00,1.9899,1.98998,1.98982,1.98998,17000000.0
2008-04-11 19:42:00,1.98995,1.99013,1.98993,1.99007,19000000.0
2008-04-11 19:43:00,1.99006,1.99016,1.99006,1.99013,21000000.0
2008-04-11 19:44:00,1.99018,1.99018,1.99008,1.99008,21000000.0
2008-04-11 19:45:00,1.9902,1.99093,1.99011,1.99093,33000000.0
2008-04-11 19:46:00,1.99117,1.99152,1.99117,1.99152,18000000.0
2008-04-11 19:47:00,1.99158,1.99158,1.9914,1.99146,22000000.0
2008-04-11 19:48:00,1.991,1.991,1.99031,1.99063,18000000.0
2008-04-11 19:49:00,1.99061,1.99062,1.99055,1.99059,27000000.0
2008-04-11 19:50:00,1.99061,1.99078,1.99057,1.99078,23000000.0
2008-04-11 19:51:00,1.99082,1.99082,1.99062,1.99062,25000000.0
2008-04-11 19:52:00,1.99069,1.99074,1.99068,1.99068,15000000.0
2008-04-11 19:53:00,1.9906,1.9906,1.99038,1.99039,21000000.0
2008-04-11 19:54:00,1.9904,1.99139,1.9904,1.99139,9000000.0
2008-04-11 19:55:00,1.99152,1.99156,1.99097,1.99156,30000000.0
2008-04-11 19:56:00,1.99163,1.99223,1.99161,1.99223,20000000.0
2008-04-11 19:57:00,1.99185,1.99185,1.99147,1.99155,12000000.0
2008-04-11 19:58:00,1.99141,1.99141,1.99057,1.99057,13000000.0
2008-04-11 19:59:00,1.98991,1.99009,1.98991,1.99002,31000000.0
2008-04-11 20:00:00,1.9905,1.9905,1.99012,1.99012,23000000.0
2008-04-11 20:01:00,1.9903,1.99051,1.99021,1.99021,13000000.0
2008-04-11 20:02:00,1.99047,1.99047,1.99016,1.99042,20000000.0
2008-04-11 20:03:00,1.99056,1.99108,1.99056,1.99104,18000000.0
2008-04-11 20:04:00,1.9905,1.9905,1.98989,1.98989,27000000.0
2008-04-11 20:05:00,1.98976,1.99045,1.98976,1.99017,23000000.0
2008-04-11 20:06:00,1.99037,1.99048,1.9903,1.99031,13000000.0
2008-04-11 20:07:00,1.99019,1.99019,1.98983,1.98983,29000000.0
2008-04-11 20:08:00,1.9895,1.98988,1.9895,1.9898,15000000.0
2008-04-11 20:09:00,1.98943,1.98943,1.98916,1.98928,17000000.0
2008-04-11 20:10:00,1.98934,1.98944,1.98922,1.98932,20000000.0
2008-04-11 20:11:00,1.98927,1.98965,1.98923,1.98965,10000000.0
2008-04-11 20:12:00,1.98996,1.99004,1.98989,1.99004,15000000.0
2008-04-11 20:13:00,1.9901,1.9902,1.98998,1.99005,17000000.0
2008-04-11 20:14:00,1.99004,1.99017,1.98973,1.98995,15000000.0
2008-04-11 20:15:00,1.9901,1.99018,1.99,1.99013,10000000.0
2008-04-11 20:16:00,1.99017,1.99033,1.99015,1.99027,22000000.0
2008-04-11 20:17:00,1.99022,1.99028,1.99001,1.99004,17000000.0
2008-04-11 20:18:00,1.9902,1.99056,1.9901,1.9901,24000000.0
2008-04-11 20:19:00,1.99075,1.9909,1.9907,1.9907,9000000.0
2008-04-11 20:20:00,1.99069,1.99081,1.99064,1.99079,14000000.0
2008-04-11 20:21:00,1.991,1.99108,1.99092,1.99092,7000000.0
2008-04-11 20:22:00,1.9907,1.99072,1.99047,1.99058,12000000.0
2008-04-11 20:23:00,1.99067,1.99091,1.99067,1.99091,8000000.0
2008-04-11 20:24:00,1.99094,1.99149,1.99094,1.99118,15000000.0
2008-04-11 20:25:00,1.99105,1.9911,1.99062,1.99078,16000000.0
2008-04-11 20:26:00,1.99096,1.99156,1.99096,1.99135,22000000.0
2008-04-11 20:27:00,1.99155,1.99198,1.99155,1.99198,11000000.0
2008-04-11 20:28:00,1.99148,1.99159,1.99135,1.99135,7000000.0
2008-04-11 20:29:00,1.99095,1.99096,1.99069,1.99069,20000000.0
2008-04-11 20:30:00,1.99067,1.9907,1.99038,1.99038,27000000.0
2008-04-11 20:31:00,1.99042,1.99082,1.99042,1.99082,17000000.0
2008-04-11 20:32:00,1.9907,1.99075,1.9904,1.99075,20000000.0
2008-04-11 20:33:00,1.99092,1.99093,1.99058,1.99064,14000000.0
2008-04-11 20:34:00,1.99033,1.99034,1.99022,1.99024,28000000.0
2008-04-11 20:35:00,1.99058,1.99062,1.99051,1.99056,23000000.0
2008-04-11 20:36:00,1.99058,1.99058,1.99048,1.99056,11000000.0
2008-04-11 20:37:00,1.99062,1.99099,1.99062,1.99099,7000000.0
2008-04-11 20:38:00,1.9911,1.99127,1.9911,1.99125,10000000.0
2008-04-11 20:39:00,1.9912,1.99147,1.9912,1.99145,9000000.0
2008-04-11 20:40:00,1.99206,1.9927,1.99206,1.9927,7000000.0
2008-04-11 20:41:00,1.99296,1.99373,1.99296,1.99373,8000000.0
2008-04-11 20:42:00,1.99355,1.99371,1.99324,1.99324,15000000.0
2008-04-11 20:43:00,1.993,1.993,1.99199,1.99231,12000000.0
2008-04-11 20:44:00,1.99321,1.99331,1.99205,1.99205,7000000.0
2008-04-11 20:45:00,1.99182,1.99187,1.9917,1.9918,12000000.0
2008-04-11 20:46:00,1.9923,1.99305,1.9923,1.99305,9000000.0
2008-04-11 20:47:00,1.9931,1.9931,1.99262,1.9928,11000000.0
2008-04-11 20:48:00,1.99332,1.99334,1.99322,1.99322,11000000.0
2008-04-11 20:49:00,1.99293,1.99297,1.99279,1.99294,18000000.0
2008-04-11 20:50:00,1.9925,1.99269,1.9925,1.99269,7000000.0
2008-04-11 20:51:00,1.99272,1.99272,1.99251,1.99254,18000000.0
2008-04-11 20:52:00,1.99242,1.99254,1.99242,1.99254,15000000.0
2008-04-11 20:53:00,1.99255,1.99255,1.99242,1.99242,8000000.0
2008-04-11 20:54:00,1.99223,1.99227,1.99196,1.99196,10000000.0
2008-04-11 20:55:00,1.99175,1.99175,1.99118,1.99118,8000000.0
2008-04-11 20:56:00,1.99077,1.99149,1.99077,1.99149,8000000.0
2008-04-11 20:57:00,1.9917,1.99197,1.9917,1.99197,18000000.0
2008-04-11 20:58:00,1.99216,1.99237,1.99216,1.99237,14000000.0
2008-04-11 20:59:00,1.99234,1.99237,1.99224,1.99224,8000000.0
2008-04-11 21:00:00,1.9921,1.99227,1.99202,1.99227,11000000.0
2008-04-11 21:01:00,1.99276,1.99305,1.99243,1.99266,16000000.0
2008-04-11 21:02:00,1.99257,1.99257,1.99247,1.99249,7000000.0
2008-04-11 21:03:00,1.99261,1.99347,1.99261,1.99347,13000000.0
2008-04-11 21:04:00,1.99333,1.99344,1.99333,1.99342,8000000.0
2008-04-11 21:05:00,1.9935,1.9935,1.99332,1.99334,11000000.0
2008-04-11 21:06:00,1.99323,1.99323,1.993,1.99305,8000000.0
2008-04-11 21:07:00,1.99299,1.99305,1.99271,1.99271,7000000.0
2008-04-11 21:08:00,1.99264,1.99279,1.99264,1.99266,11000000.0
2008-04-11 21:09:00,1.99267,1.99281,1.99267,1.99281,9000000.0
2008-04-11 21:10:00,1.99299,1.99303,1.99278,1.99278,9000000.0
2008-04-11 21:11:00,1.99272,1.99299,1.99272,1.99295,8000000.0
2008-04-11 21:12:00,1.99389,1.9946,1.99216,1.99216,6000000.0
2008-04-11 21:13:00,1.99346,1.99356,1.99333,1.99333,8000000.0
2008-04-11 21:14:00,1.99346,1.99347,1.99319,1.99319,8000000.0
2008-04-11 21:15:00,1.99307,1.99308,1.99274,1.99274,11000000.0
2008-04-11 21:16:00,1.99281,1.99283,1.99271,1.99271,9000000.0
2008-04-11 21:17:00,1.99272,1.99272,1.99255,1.99262,7000000.0
2008-04-11 21:18:00,1.99257,1.9926,1.99241,1.99241,7000000.0
2008-04-11 21:19:00,1.99258,1.99286,1.99258,1.99272,8000000.0
2008-04-11 21:20:00,1.99287,1.99289,1.99281,1.99284,12000000.0
2008-04-11 21:21:00,1.99271,1.99281,1.99262,1.99281,8000000.0
2008-04-11 21:22:00,1.99258,1.99285,1.99258,1.99285,7000000.0
2008-04-11 21:23:00,1.99261,1.99284,1.99259,1.99284,10000000.0
2008-04-11 21:24:00,1.99292,1.99296,1.99288,1.99289,8000000.0
2008-04-11 21:25:00,1.99307,1.99358,1.99307,1.99352,9000000.0
2008-04-11 21:26:00,1.99357,1.99357,1.99337,1.99352,17000000.0
2008-04-11 21:27:00,1.993,1.993,1.99261,1.99265,31000000.0
2008-04-11 21:28:00,1.99266,1.9928,1.99264,1.9928,20000000.0
2008-04-11 21:29:00,1.99299,1.99308,1.99298,1.99299,11000000.0
2008-04-11 21:30:00,1.99256,1.99256,1.99226,1.99226,9000000.0
2008-04-11 21:31:00,1.99179,1.99183,1.99155,1.99183,7000000.0
2008-04-11 21:32:00,1.99154,1.99154,1.99108,1.9912,8000000.0
2008-04-11 21:33:00,1.99114,1.99131,1.99113,1.99131,7000000.0
2008-04-11 21:34:00,1.9912,1.9912,1.99103,1.99104,10000000.0
2008-04-11 21:35:00,1.99109,1.99119,1.99109,1.99116,11000000.0
2008-04-11 21:36:00,1.99121,1.99166,1.99118,1.99166,11000000.0
2008-04-11 21:37:00,1.9917,1.99211,1.9917,1.99211,11000000.0
2008-04-11 21:38:00,1.9923,1.99252,1.99222,1.99239,26000000.0
2008-04-11 21:39:00,1.99209,1.99242,1.99189,1.99189,18000000.0
2008-04-11 21:40:00,1.99244,1.99275,1.99243,1.99275,12000000.0
2008-04-11 21:41:00,1.99283,1.99291,1.99276,1.99291,13000000.0
2008-04-11 21:42:00,1.99299,1.99311,1.99299,1.99306,7000000.0
2008-04-11 21:43:00,1.99283,1.99283,1.9925,1.9925,11000000.0
2008-04-11 21:44:00,1.99258,1.99275,1.99253,1.99262,18000000.0
2008-04-11 21:45:00,1.99248,1.99287,1.99248,1.99277,7000000.0
2008-04-11 21:46:00,1.99277,1.99277,1.99242,1.99242,15000000.0
2008-04-11 21:47:00,1.99237,1.99266,1.9923,1.9923,10000000.0
2008-04-11 21:48:00,1.99209,1.99219,1.99205,1.99205,7000000.0
2008-04-11 21:49:00,1.99225,1.99291,1.99225,1.99283,8000000.0
2008-04-11 21:50:00,1.99101,1.99153,1.99099,1.99151,10000000.0
2008-04-11 21:51:00,1.99148,1.99208,1.99106,1.99208,8000000.0
2008-04-11 21:52:00,1.99236,1.99243,1.99227,1.99243,10000000.0
2008-04-11 21:53:00,1.99247,1.99263,1.99244,1.99248,8000000.0
2008-04-11 21:54:00,1.99263,1.99263,1.99216,1.99216,9000000.0
2008-04-11 21:55:00,1.99203,1.99203,1.99169,1.99169,11000000.0
2008-04-11 21:56:00,1.99154,1.99158,1.99141,1.99156,5000000.0
2008-04-11 21:57:00,1.99171,1.99191,1.99171,1.99191,13000000.0
2008-04-11 21:58:00,1.99113,1.9914,1.99082,1.99128,16000000.0
2008-04-11 21:59:00,1.99154,1.9918,1.99149,1.99162,25000000.0
2008-04-11 22:00:00,1.99196,1.99196,1.99183,1.99184,12000000.0
2008-04-11 22:01:00,1.99174,1.99174,1.99164,1.9917,19000000.0
2008-04-11 22:02:00,1.99163,1.99163,1.99126,1.99126,11000000.0
2008-04-11 22:03:00,1.99121,1.99125,1.99115,1.99116,33000000.0
2008-04-11 22:04:00,1.99132,1.9914,1.99113,1.99113,11000000.0
2008-04-11 22:05:00,1.99115,1.99122,1.99103,1.99103,16000000.0
2008-04-11 22:06:00,1.9912,1.99129,1.99109,1.99115,8000000.0
2008-04-11 22:07:00,1.99114,1.99122,1.99114,1.99117,15000000.0
2008-04-11 22:08:00,1.99119,1.9915,1.99119,1.99146,30000000.0
2008-04-11 22:09:00,1.99149,1.99158,1.99144,1.99158,13000000.0
2008-04-11 22:10:00,1.99166,1.99167,1.99101,1.99117,8000000.0
2008-04-11 22:11:00,1.99162,1.99169,1.99162,1.99165,11000000.0
2008-04-11 22:12:00,1.99168,1.99175,1.99139,1.99143,15000000.0
2008-04-11 22:13:00,1.9916,1.99194,1.9916,1.99194,10000000.0
2008-04-11 22:14:00,1.99214,1.99214,1.99204,1.99204,13000000.0
2008-04-11 22:15:00,1.99215,1.9922,1.99215,1.99216,9000000.0
2008-04-11 22:16:00,1.99224,1.9923,1.99215,1.9923,8000000.0
2008-04-11 22:17:00,1.99185,1.99185,1.99151,1.99153,16000000.0
2008-04-11 22:18:00,1.9925,1.99251,1.99246,1.99246,9000000.0
2008-04-11 22:19:00,1.99286,1.99297,1.99217,1.99217,9000000.0
2008-04-11 22:20:00,1.99199,1.99224,1.99164,1.99224,7000000.0
2008-04-11 22:21:00,1.99234,1.9927,1.99234,1.9927,11000000.0
2008-04-11 22:22:00,1.99284,1.99284,1.99276,1.99278,11000000.0
2008-04-11 22:23:00,1.99271,1.99271,1.99264,1.99264,15000000.0
2008-04-11 22:24:00,1.99247,1.99269,1.99232,1.99232,10000000.0
2008-04-11 22:25:00,1.99231,1.99231,1.99206,1.99216,8000000.0
2008-04-11 22:26:00,1.99218,1.99218,1.99214,1.99214,2000000.0
2008-04-11 22:27:00,1.99202,1.9921,1.99202,1.99206,10000000.0
2008-04-11 22:28:00,1.99208,1.9921,1.99169,1.99169,8000000.0
2008-04-11 22:29:00,1.99169,1.99175,1.99165,1.99174,7000000.0
2008-04-11 22:30:00,1.99171,1.99171,1.99155,1.99155,11000000.0
2008-04-11 22:31:00,1.99162,1.99162,1.99153,1.99162,22000000.0
2008-04-11 22:32:00,1.99202,1.99202,1.99177,1.99189,7000000.0
2008-04-11 22:33:00,1.99175,1.99176,1.99144,1.99144,38000000.0
2008-04-11 22:34:00,1.99134,1.99155,1.99122,1.9914,47000000.0
2008-04-11 22:35:00,1.99123,1.99123,1.9907,1.9907,27000000.0
2008-04-11 22:36:00,1.99034,1.99096,1.99034,1.99074,7000000.0
2008-04-11 22:37:00,1.99069,1.99069,1.9904,1.99041,28000000.0
2008-04-11 22:38:00,1.98985,1.99042,1.98978,1.99042,15000000.0
2008-04-11 22:39:00,1.99082,1.99092,1.99082,1.99085,11000000.0
2008-04-11 22:40:00,1.9907,1.9907,1.99042,1.99065,9000000.0
2008-04-11 22:41:00,1.99062,1.99069,1.99055,1.99055,16000000.0
2008-04-11 22:42:00,1.99056,1.99068,1.99053,1.99054,9000000.0
2008-04-11 22:43:00,1.99085,1.99088,1.99085,1.99088,11000000.0
2008-04-11 22:44:00,1.99044,1.99075,1.99044,1.99075,8000000.0
2008-04-11 22:45:00,1.99087,1.99113,1.99086,1.99113,12000000.0
2008-04-11 22:46:00,1.99096,1.99178,1.99096,1.99165,9000000.0
2008-04-11 22:47:00,1.9917,1.9917,1.99145,1.99145,16000000.0
2008-04-11 22:48:00,1.99136,1.99145,1.99114,1.99117,11000000.0
2008-04-11 22:49:00,1.99117,1.99128,1.99117,1.99122,12000000.0
2008-04-11 22:50:00,1.99142,1.99177,1.99138,1.99177,16000000.0
2008-04-11 22:51:00,1.99189,1.99207,1.99187,1.99187,10000000.0
2008-04-11 22:52:00,1.99178,1.99178,1.99164,1.99174,10000000.0
2008-04-11 22:53:00,1.99171,1.99173,1.99161,1.99167,8000000.0
2008-04-11 22:54:00,1.99146,1.99146,1.99097,1.99138,7000000.0
2008-04-11 22:55:00,1.99192,1.99222,1.99192,1.99221,9000000.0
2008-04-11 22:56:00,1.99237,1.99276,1.99237,1.99276,8000000.0
2008-04-11 22:57:00,1.99259,1.99275,1.99253,1.99275,7000000.0
2008-04-11 22:58:00,1.99253,1.99393,1.9924,1.99393,7000000.0
2008-04-11 22:59:00,1.9935,1.9935,1.99185,1.99185,9000000.0
2008-04-13 23:00:00,1.98533,1.98551,1.98478,1.98478,12000000.0
2008-04-13 23:01:00,1.98561,1.98568,1.98512,1.98512,9000000.0
2008-04-13 23:02:00,1.98585,1.98588,1.98533,1.98588,7000000.0
2008-04-13 23:03:00,1.98555,1.98555,1.98493,1.98493,12000000.0
2008-04-13 23:04:00,1.98567,1.98579,1.98548,1.98579,8000000.0
2008-04-13 23:05:00,1.98507,1.98508,1.98505,1.98505,11000000.0
2008-04-13 23:06:00,1.98544,1.98544,1.98494,1.98494,8000000.0
2008-04-13 23:07:00,1.99061,1.99061,1.97889,1.97889,8000000.0
2008-04-13 23:08:00,1.97765,1.97771,1.97764,1.97771,15000000.0
2008-04-13 23:09:00,1.97763,1.97768,1.97763,1.97765,7000000.0
2008-04-13 23:10:00,1.97825,1.98618,1.97825,1.98618,8000000.0
2008-04-13 23:11:00,1.98722,1.98926,1.98722,1.98926,8000000.0
2008-04-13 23:12:00,1.98958,1.98961,1.98942,1.9895,8000000.0
2008-04-13 23:13:00,1.98841,1.98841,1.98796,1.98796,7000000.0
2008-04-13 23:14:00,1.98848,1.989,1.98848,1.989,9000000.0
2008-04-13 23:15:00,1.98906,1.98917,1.98903,1.98903,8000000.0
2008-04-13 23:16:00,1.98918,1.98918,1.98898,1.98898,9000000.0
2008-04-13 23:17:00,1.98847,1.98847,1.98752,1.98752,11000000.0
2008-04-13 23:18:00,1.98749,1.98749,1.98732,1.98735,9000000.0
2008-04-13 23:19:00,1.98769,1.98808,1.98764,1.98804,5000000.0
2008-04-13 23:20:00,1.98833,1.98833,1.98815,1.98815,8000000.0
2008-04-13 23:21:00,1.98814,1.98814,1.98802,1.98809,7000000.0
2008-04-13 23:22:00,1.98812,1.98844,1.98812,1.98842,7000000.0
2008-04-13 23:23:00,1.98888,1.98909,1.98888,1.98909,7000000.0
2008-04-13 23:24:00,1.98908,1.98908,1.98885,1.98885,9000000.0
2008-04-13 23:25:00,1.98888,1.98889,1.98882,1.98882,10000000.0
2008-04-13 23:26:00,1.98877,1.98916,1.98873,1.98916,5000000.0
2008-04-13 23:27:00,1.98951,1.98951,1.98931,1.98933,8000000.0
2008-04-13 23:28:00,1.98926,1.98941,1.98904,1.98904,8000000.0
2008-04-13 23:29:00,1.98861,1.98864,1.98853,1.98859,25000000.0
2008-04-13 23:30:00,1.98871,1.98897,1.98849,1.98849,16000000.0
2008-04-13 23:31:00,1.9892,1.9892,1.98849,1.98854,14000000.0
2008-04-13 23:32:00,1.9884,1.98853,1.98827,1.98827,9000000.0
2008-04-13 23:33:00,1.98813,1.98854,1.98813,1.98854,8000000.0
2008-04-13 23:34:00,1.98942,1.98947,1.98883,1.98947,9000000.0
2008-04-13 23:35:00,1.98872,1.98879,1.98872,1.98875,12000000.0
2008-04-13 23:36:00,1.98888,1.98898,1.98872,1.98882,9000000.0
2008-04-13 23:37:00,1.98869,1.98886,1.98868,1.98886,8000000.0
2008-04-13 23:38:00,1.98879,1.98884,1.98879,1.98883,3000000.0
2008-04-13 23:39:00,1.98912,1.98912,1.98852,1.98858,11000000.0
2008-04-13 23:40:00,1.98856,1.98856,1.98804,1.98804,21000000.0
2008-04-13 23:41:00,1.9883,1.98831,1.98825,1.98827,8000000.0
2008-04-13 23:42:00,1.98858,1.98871,1.988,1.988,19000000.0
2008-04-13 23:43:00,1.98796,1.98796,1.98784,1.98784,8000000.0
2008-04-13 23:44:00,1.98769,1.98781,1.98761,1.98778,8000000.0
2008-04-13 23:45:00,1.98812,1.98882,1.98812,1.98847,7000000.0
2008-04-13 23:46:00,1.9888,1.9888,1.98866,1.98867,8000000.0
2008-04-13 23:47:00,1.98856,1.98856,1.98837,1.98837,11000000.0
2008-04-13 23:48:00,1.98842,1.98849,1.98836,1.98849,8000000.0
2008-04-13 23:49:00,1.98847,1.98868,1.98847,1.98858,9000000.0
2008-04-13 23:50:00,1.98864,1.98871,1.98851,1.98851,8000000.0
2008-04-13 23:51:00,1.98859,1.98873,1.98859,1.98873,10000000.0
2008-04-13 23:52:00,1.98868,1.98868,1.98829,1.98829,7000000.0
2008-04-13 23:53:00,1.98805,1.98832,1.98805,1.98823,10000000.0
2008-04-13 23:54:00,1.98796,1.98836,1.98785,1.98785,7000000.0
2008-04-13 23:55:00,1.98776,1.98776,1.98741,1.98746,9000000.0
2008-04-13 23:56:00,1.98733,1.98765,1.98733,1.98764,12000000.0
2008-04-13 23:57:00,1.98792,1.98825,1.98792,1.98814,25000000.0
2008-04-13 23:58:00,1.98811,1.98819,1.98799,1.98799,8000000.0
2008-04-13 23:59:00,1.98824,1.98838,1.98808,1.98838,18000000.0
2008-04-14 00:00:00,1.98833,1.9885,1.98831,1.98832,7000000.0
2008-04-14 00:01:00,1.98902,1.98958,1.98902,1.98936,8000000.0
2008-04-14 00:02:00,1.98899,1.98899,1.98842,1.98842,9000000.0
2008-04-14 00:03:00,1.98843,1.98901,1.98843,1.98901,12000000.0
2008-04-14 00:04:00,1.98909,1.98909,1.98761,1.98761,10000000.0
2008-04-14 00:05:00,1.98774,1.98776,1.98744,1.9877,9000000.0
2008-04-14 00:06:00,1.98751,1.98753,1.98744,1.98745,8000000.0
2008-04-14 00:07:00,1.98753,1.98758,1.98727,1.98749,9000000.0
2008-04-14 00:08:00,1.98739,1.98818,1.98739,1.98818,8000000.0
2008-04-14 00:09:00,1.98915,1.98938,1.98915,1.98929,9000000.0
2008-04-14 00:10:00,1.98852,1.98852,1.98799,1.98799,23000000.0
2008-04-14 00:11:00,1.9881,1.98818,1.98801,1.98815,11000000.0
2008-04-14 00:12:00,1.98827,1.98927,1.98827,1.98917,9000000.0
2008-04-14 00:13:00,1.98927,1.98945,1.98847,1.98847,8000000.0
2008-04-14 00:14:00,1.98845,1.98973,1.98845,1.98973,7000000.0
2008-04-14 00:15:00,1.98995,1.9909,1.98995,1.9909,7000000.0
2008-04-14 00:16:00,1.99087,1.99087,1.99039,1.99046,9000000.0
2008-04-14 00:17:00,1.99035,1.99041,1.98997,1.98997,7000000.0
2008-04-14 00:18:00,1.98986,1.99048,1.98983,1.98995,8000000.0
2008-04-14 00:19:00,1.99,1.99024,1.99,1.99024,6000000.0
2008-04-14 00:20:00,1.99013,1.99043,1.99013,1.99027,10000000.0
2008-04-14 00:21:00,1.99046,1.99046,1.99018,1.99019,8000000.0
2008-04-14 00:22:00,1.99012,1.99041,1.9901,1.9901,8000000.0
2008-04-14 00:23:00,1.99014,1.99014,1.98992,1.99008,7000000.0
2008-04-14 00:24:00,1.99001,1.99051,1.99001,1.99051,8000000.0
2008-04-14 00:25:00,1.99038,1.99041,1.99016,1.99016,11000000.0
2008-04-14 00:26:00,1.99039,1.99039,1.98953,1.98953,7000000.0
2008-04-14 00:27:00,1.98951,1.98981,1.98951,1.98964,10000000.0
2008-04-14 00:28:00,1.9895,1.98972,1.98944,1.98944,8000000.0
2008-04-14 00:29:00,1.98927,1.98927,1.98873,1.98873,10000000.0
2008-04-14 00:30:00,1.9888,1.98909,1.9888,1.98887,8000000.0
2008-04-14 00:31:00,1.98886,1.98915,1.98886,1.98915,7000000.0
2008-04-14 00:32:00,1.98915,1.98915,1.98888,1.98905,7000000.0
2008-04-14 00:33:00,1.9891,1.9891,1.98881,1.98886,9000000.0
2008-04-14 00:34:00,1.98913,1.98917,1.98904,1.9891,23000000.0
2008-04-14 00:35:00,1.98909,1.98925,1.98909,1.9892,7000000.0
2008-04-14 00:36:00,1.98929,1.9895,1.98929,1.98941,9000000.0
2008-04-14 00:37:00,1.98742,1.98933,1.98742,1.98927,8000000.0
2008-04-14 00:38:00,1.98907,1.98917,1.98896,1.98908,7000000.0
2008-04-14 00:39:00,1.989,1.989,1.98871,1.98871,7000000.0
2008-04-14 00:40:00,1.98843,1.98865,1.98843,1.98861,7000000.0
2008-04-14 00:41:00,1.98809,1.98809,1.98765,1.98796,10000000.0
2008-04-14 00:42:00,1.98805,1.98805,1.98768,1.9879,8000000.0
2008-04-14 00:43:00,1.98785,1.98785,1.98767,1.98769,5000000.0
2008-04-14 00:44:00,1.98757,1.98767,1.98709,1.98745,11000000.0
2008-04-14 00:45:00,1.98936,1.99361,1.98936,1.99345,16000000.0
2008-04-14 00:46:00,1.9936,1.99406,1.9936,1.9938,10000000.0
2008-04-14 00:47:00,1.99327,1.99463,1.99325,1.99463,7000000.0
2008-04-14 00:48:00,1.99462,1.99482,1.99432,1.99432,8000000.0
2008-04-14 00:49:00,1.99406,1.99406,1.99267,1.99267,10000000.0
2008-04-14 00:50:00,1.99222,1.99236,1.99172,1.99236,10000000.0
2008-04-14 00:51:00,1.99194,1.99232,1.99174,1.99187,8000000.0
2008-04-14 00:52:00,1.99218,1.99246,1.99206,1.99206,7000000.0
2008-04-14 00:53:00,1.99217,1.99227,1.99197,1.99197,11000000.0
2008-04-14 00:54:00,1.99187,1.99196,1.99164,1.99178,10000000.0
2008-04-14 00:55:00,1.99177,1.99191,1.99177,1.9919,7000000.0
2008-04-14 00:56:00,1.99162,1.99162,1.99013,1.99013,11000000.0
2008-04-14 00:57:00,1.99041,1.99045,1.9903,1.99036,8000000.0
2008-04-14 00:58:00,1.99068,1.99128,1.99068,1.99128,10000000.0
2008-04-14 00:59:00,1.99181,1.99195,1.99181,1.99195,7000000.0
2008-04-14 01:00:00,1.99193,1.99193,1.99136,1.99143,19000000.0
2008-04-14 01:01:00,1.99109,1.99121,1.99081,1.99121,12000000.0
2008-04-14 01:02:00,1.99128,1.99131,1.9909,1.99113,8000000.0
2008-04-14 01:03:00,1.99127,1.9918,1.99127,1.99172,7000000.0
2008-04-14 01:04:00,1.99216,1.99238,1.99197,1.99229,8000000.0
2008-04-14 01:05:00,1.99259,1.99265,1.99253,1.99265,7000000.0
2008-04-14 01:06:00,1.99281,1.99281,1.99253,1.99259,8000000.0
2008-04-14 01:07:00,1.99248,1.99248,1.99201,1.99201,10000000.0
2008-04-14 01:08:00,1.99193,1.99222,1.99191,1.99222,10000000.0
2008-04-14 01:09:00,1.99221,1.99237,1.99197,1.99237,8000000.0
2008-04-14 01:10:00,1.99238,1.99245,1.99206,1.99245,10000000.0
2008-04-14 01:11:00,1.99318,1.99371,1.99318,1.99371,11000000.0
2008-04-14 01:12:00,1.99372,1.99422,1.99372,1.99409,8000000.0
2008-04-14 01:13:00,1.99414,1.99436,1.9938,1.9938,8000000.0
2008-04-14 01:14:00,1.99395,1.99398,1.99373,1.99386,10000000.0
2008-04-14 01:15:00,1.99388,1.99391,1.99378,1.99388,10000000.0
2008-04-14 01:16:00,1.99372,1.99372,1.9925,1.9925,8000000.0
2008-04-14 01:17:00,1.99275,1.99304,1.99264,1.99264,11000000.0
2008-04-14 01:18:00,1.99281,1.99286,1.9928,1.99281,8000000.0
2008-04-14 01:19:00,1.99283,1.99295,1.99281,1.99295,11000000.0
2008-04-14 01:20:00,1.99301,1.99331,1.99301,1.99331,13000000.0
2008-04-14 01:21:00,1.99322,1.99335,1.99313,1.99335,7000000.0
2008-04-14 01:22:00,1.99324,1.99337,1.99316,1.99316,7000000.0
2008-04-14 01:23:00,1.99309,1.99309,1.99278,1.99306,8000000.0
2008-04-14 01:24:00,1.99291,1.99291,1.99265,1.99265,7000000.0
2008-04-14 01:25:00,1.99253,1.99299,1.99253,1.99299,9000000.0
2008-04-14 01:26:00,1.99302,1.99341,1.99302,1.99341,14000000.0
2008-04-14 01:27:00,1.99379,1.99383,1.99373,1.99373,15000000.0
2008-04-14 01:28:00,1.99366,1.99378,1.99346,1.99378,9000000.0
2008-04-14 01:29:00,1.99326,1.99326,1.99283,1.99285,10000000.0
2008-04-14 01:30:00,1.99242,1.99242,1.99227,1.99227,10000000.0
2008-04-14 01:31:00,1.99234,1.99246,1.99231,1.99235,7000000.0
2008-04-14 01:32:00,1.99251,1.99322,1.99251,1.99322,18000000.0
2008-04-14 01:33:00,1.99318,1.99395,1.99318,1.99395,20000000.0
2008-04-14 01:34:00,1.99405,1.99405,1.99345,1.99345,16000000.0
2008-04-14 01:35:00,1.99322,1.99336,1.99319,1.99336,8000000.0
2008-04-14 01:36:00,1.99352,1.99352,1.99343,1.99346,9000000.0
2008-04-14 01:37:00,1.99345,1.99357,1.99331,1.9934,7000000.0
2008-04-14 01:38:00,1.99319,1.99319,1.99288,1.99288,12000000.0
2008-04-14 01:39:00,1.99307,1.99312,1.99287,1.99287,12000000.0
2008-04-14 01:40:00,1.9927,1.9927,1.99242,1.99242,7000000.0
2008-04-14 01:41:00,1.99237,1.99264,1.99237,1.99264,11000000.0
2008-04-14 01:42:00,1.9926,1.99263,1.99246,1.99261,7000000.0
2008-04-14 01:43:00,1.99271,1.99271,1.99224,1.99247,8000000.0
2008-04-14 01:44:00,1.9927,1.9929,1.9927,1.99282,7000000.0
2008-04-14 01:45:00,1.99292,1.99299,1.99289,1.99294,7000000.0
2008-04-14 01:46:00,1.99284,1.99284,1.99263,1.99275,7000000.0
2008-04-14 01:47:00,1.99287,1.9938,1.99287,1.9938,14000000.0
2008-04-14 01:48:00,1.9934,1.99396,1.99328,1.99385,7000000.0
2008-04-14 01:49:00,1.99397,1.99397,1.99371,1.99371,8000000.0
2008-04-14 01:50:00,1.99368,1.99398,1.99368,1.99398,10000000.0
2008-04-14 01:51:00,1.99399,1.99413,1.99399,1.9941,16000000.0
2008-04-14 01:52:00,1.99394,1.99432,1.99394,1.99432,13000000.0
2008-04-14 01:53:00,1.99409,1.99409,1.99386,1.99386,7000000.0
2008-04-14 01:54:00,1.99386,1.99388,1.99361,1.99365,9000000.0
2008-04-14 01:55:00,1.99382,1.99393,1.9938,1.99393,12000000.0
2008-04-14 01:56:00,1.99385,1.99388,1.9932,1.99324,17000000.0
2008-04-14 01:57:00,1.99391,1.99397,1.99373,1.99373,13000000.0
2008-04-14 01:58:00,1.99365,1.99405,1.99365,1.99395,10000000.0
2008-04-14 01:59:00,1.99431,1.99439,1.99424,1.99427,5000000.0
2008-04-14 02:00:00,1.99431,1.99496,1.99431,1.99496,4000000.0
2008-04-14 02:01:00,1.99592,1.99637,1.99588,1.99637,10000000.0
2008-04-14 02:02:00,1.99658,1.99663,1.99606,1.99606,13000000.0
2008-04-14 02:03:00,1.99609,1.99666,1.99609,1.99648,17000000.0
2008-04-14 02:04:00,1.99649,1.99649,1.99604,1.99604,12000000.0
2008-04-14 02:05:00,1.99626,1.99627,1.99617,1.99617,9000000.0
2008-04-14 02:06:00,1.99611,1.99611,1.99592,1.99592,7000000.0
2008-04-14 02:07:00,1.9959,1.9959,1.99548,1.99548,13000000.0
2008-04-14 02:08:00,1.99533,1.99533,1.99476,1.9949,16000000.0
2008-04-14 02:09:00,1.9951,1.99526,1.9951,1.99525,10000000.0
2008-04-14 02:10:00,1.99546,1.99592,1.99546,1.99588,8000000.0
2008-04-14 02:11:00,1.99588,1.99624,1.99588,1.99598,7000000.0
2008-04-14 02:12:00,1.99562,1.99582,1.99537,1.99559,14000000.0
2008-04-14 02:13:00,1.99538,1.99582,1.99538,1.99559,7000000.0
2008-04-14 02:14:00,1.99584,1.99584,1.99511,1.99511,7000000.0
2008-04-14 02:15:00,1.99518,1.99518,1.99493,1.99493,7000000.0
2008-04-14 02:16:00,1.99473,1.9951,1.99442,1.9951,8000000.0
2008-04-14 02:17:00,1.99545,1.99556,1.9954,1.99548,7000000.0
2008-04-14 02:18:00,1.99446,1.99446,1.99316,1.99316,11000000.0
2008-04-14 02:19:00,1.99309,1.99386,1.99309,1.99386,7000000.0
2008-04-14 02:20:00,1.99352,1.99353,1.99316,1.99316,12000000.0
2008-04-14 02:21:00,1.99271,1.99271,1.99209,1.99209,12000000.0
2008-04-14 02:22:00,1.99238,1.9929,1.99238,1.9929,7000000.0
2008-04-14 02:23:00,1.99302,1.99307,1.993,1.99307,9000000.0
2008-04-14 02:24:00,1.99311,1.99341,1.99311,1.99337,8000000.0
2008-04-14 02:25:00,1.99343,1.99343,1.99322,1.99331,16000000.0
2008-04-14 02:26:00,1.99304,1.9931,1.99284,1.99284,20000000.0
2008-04-14 02:27:00,1.99278,1.99305,1.99278,1.99305,18000000.0
2008-04-14 02:28:00,1.99291,1.99326,1.99283,1.99326,7000000.0
2008-04-14 02:29:00,1.99337,1.99339,1.99324,1.99329,10000000.0
2008-04-14 02:30:00,1.99308,1.99315,1.99278,1.99315,10000000.0
2008-04-14 02:31:00,1.99319,1.99319,1.99289,1.99313,9000000.0
2008-04-14 02:32:00,1.99298,1.99298,1.99282,1.99282,15000000.0
2008-04-14 02:33:00,1.99272,1.99283,1.99253,1.99253,14000000.0
2008-04-14 02:34:00,1.99257,1.99263,1.99254,1.99255,9000000.0
2008-04-14 02:35:00,1.99264,1.99302,1.99264,1.99302,7000000.0
2008-04-14 02:36:00,1.99297,1.99306,1.99293,1.99305,8000000.0
2008-04-14 02:37:00,1.99307,1.99327,1.99307,1.9931,7000000.0
2008-04-14 02:38:00,1.99351,1.99402,1.99351,1.99402,7000000.0
2008-04-14 02:39:00,1.994,1.99414,1.994,1.99404,13000000.0
2008-04-14 02:40:00,1.99394,1.99394,1.99379,1.99379,11000000.0
2008-04-14 02:41:00,1.99345,1.99369,1.99329,1.99369,8000000.0
2008-04-14 02:42:00,1.99358,1.99391,1.99356,1.99358,11000000.0
2008-04-14 02:43:00,1.9933,1.9933,1.99265,1.99265,8000000.0
2008-04-14 02:44:00,1.99281,1.99281,1.99253,1.99266,10000000.0
2008-04-14 02:45:00,1.99253,1.99267,1.99247,1.99252,10000000.0
2008-04-14 02:46:00,1.9927,1.99312,1.99269,1.99312,8000000.0
2008-04-14 02:47:00,1.99332,1.99339,1.99332,1.99338,8000000.0
2008-04-14 02:48:00,1.99327,1.99342,1.99322,1.99334,11000000.0
2008-04-14 02:49:00,1.99335,1.99356,1.9932,1.99345,10000000.0
2008-04-14 02:50:00,1.99371,1.99371,1.99348,1.99361,8000000.0
2008-04-14 02:51:00,1.99295,1.99295,1.99257,1.99289,10000000.0
2008-04-14 02:52:00,1.99319,1.99319,1.99261,1.99262,10000000.0
2008-04-14 02:53:00,1.99265,1.99265,1.99246,1.99256,8000000.0
2008-04-14 02:54:00,1.99239,1.993,1.99231,1.993,7000000.0
2008-04-14 02:55:00,1.99301,1.99305,1.99274,1.99284,8000000.0
2008-04-14 02:56:00,1.99319,1.99415,1.99319,1.99415,7000000.0
2008-04-14 02:57:00,1.99413,1.99413,1.99373,1.99387,8000000.0
2008-04-14 02:58:00,1.99411,1.99437,1.99406,1.99412,12000000.0
2008-04-14 02:59:00,1.99405,1.99409,1.99398,1.99409,19000000.0
2008-04-14 03:00:00,1.9942,1.9943,1.9942,1.99429,7000000.0
2008-04-14 03:01:00,1.99412,1.99423,1.99364,1.99423,10000000.0
2008-04-14 03:02:00,1.99405,1.99454,1.99405,1.99437,8000000.0
2008-04-14 03:03:00,1.99492,1.99609,1.99492,1.99549,11000000.0
2008-04-14 03:04:00,1.99587,1.99603,1.99581,1.99603,7000000.0
2008-04-14 03:05:00,1.99615,1.99674,1.99615,1.99674,10000000.0
2008-04-14 03:06:00,1.99673,1.99683,1.99655,1.99674,11000000.0
2008-04-14 03:07:00,1.99677,1.99698,1.99675,1.99675,7000000.0
2008-04-14 03:08:00,1.997,1.99732,1.99698,1.99732,8000000.0
2008-04-14 03:09:00,1.99686,1.99701,1.99663,1.99663,10000000.0
2008-04-14 03:10:00,1.9962,1.9965,1.99603,1.9965,10000000.0
2008-04-14 03:11:00,1.99647,1.99647,1.99629,1.99639,8000000.0
2008-04-14 03:12:00,1.99657,1.99657,1.99629,1.99629,7000000.0
2008-04-14 03:13:00,1.99526,1.99526,1.99446,1.99514,10000000.0
2008-04-14 03:14:00,1.9953,1.99604,1.9953,1.99604,16000000.0
2008-04-14 03:15:00,1.99615,1.99615,1.99556,1.99585,11000000.0
2008-04-14 03:16:00,1.99578,1.99579,1.9957,1.99573,5000000.0
2008-04-14 03:17:00,1.99563,1.9957,1.9956,1.99566,8000000.0
2008-04-14 03:18:00,1.9956,1.9956,1.99517,1.99523,10000000.0
2008-04-14 03:19:00,1.99516,1.99522,1.99499,1.99499,7000000.0
2008-04-14 03:20:00,1.99512,1.99512,1.99504,1.99505,7000000.0
2008-04-14 03:21:00,1.99496,1.99507,1.99485,1.99494,7000000.0
2008-04-14 03:22:00,1.99482,1.99482,1.99283,1.99283,8000000.0
2008-04-14 03:23:00,1.99501,1.99508,1.99497,1.99504,9000000.0
2008-04-14 03:24:00,1.99504,1.99514,1.99504,1.99514,7000000.0
2008-04-14 03:25:00,1.99515,1.99546,1.99515,1.99546,23000000.0
2008-04-14 03:26:00,1.99554,1.99566,1.99549,1.99561,9000000.0
2008-04-14 03:27:00,1.9956,1.99571,1.99549,1.99552,7000000.0
2008-04-14 03:28:00,1.99529,1.99536,1.99517,1.99517,7000000.0
2008-04-14 03:29:00,1.995,1.995,1.9946,1.9946,8000000.0
2008-04-14 03:30:00,1.99484,1.99565,1.99484,1.99544,10000000.0
2008-04-14 03:31:00,1.99555,1.99595,1.99547,1.9958,8000000.0
2008-04-14 03:32:00,1.99555,1.99598,1.99555,1.99571,10000000.0
2008-04-14 03:33:00,1.99596,1.99654,1.99596,1.99654,7000000.0
2008-04-14 03:34:00,1.99634,1.99657,1.99634,1.99649,11000000.0
2008-04-14 03:35:00,1.9967,1.9967,1.99648,1.99667,8000000.0
2008-04-14 03:36:00,1.99704,1.99704,1.99669,1.99688,7000000.0
2008-04-14 03:37:00,1.99664,1.99676,1.99658,1.99658,8000000.0
2008-04-14 03:38:00,1.99672,1.99687,1.99668,1.99687,8000000.0
2008-04-14 03:39:00,1.99683,1.99706,1.99683,1.99693,10000000.0
2008-04-14 03:40:00,1.9971,1.99714,1.99705,1.99711,6000000.0
2008-04-14 03:41:00,1.99682,1.99696,1.99682,1.99696,8000000.0
2008-04-14 03:42:00,1.99703,1.99721,1.99701,1.99701,7000000.0
2008-04-14 03:43:00,1.99689,1.99689,1.99669,1.99669,9000000.0
2008-04-14 03:44:00,1.99684,1.99702,1.99684,1.99695,7000000.0
2008-04-14 03:45:00,1.99714,1.99725,1.99709,1.99709,7000000.0
2008-04-14 03:46:00,1.99719,1.9974,1.99716,1.99724,8000000.0
2008-04-14 03:47:00,1.9969,1.99704,1.99656,1.99674,9000000.0
2008-04-14 03:48:00,1.99671,1.9968,1.9966,1.9967,11000000.0
2008-04-14 03:49:00,1.99562,1.99562,1.99534,1.99544,23000000.0
2008-04-14 03:50:00,1.99559,1.99559,1.9954,1.9954,9000000.0
2008-04-14 03:51:00,1.99534,1.99569,1.99534,1.99568,8000000.0
2008-04-14 03:52:00,1.99595,1.99595,1.99561,1.99569,9000000.0
2008-04-14 03:53:00,1.99543,1.99543,1.99514,1.99532,8000000.0
2008-04-14 03:54:00,1.99534,1.99538,1.99497,1.99521,9000000.0
2008-04-14 03:55:00,1.99482,1.99483,1.99475,1.99475,10000000.0
2008-04-14 03:56:00,1.99446,1.99446,1.99415,1.99415,12000000.0
2008-04-14 03:57:00,1.99404,1.99405,1.99387,1.99394,9000000.0
2008-04-14 03:58:00,1.99384,1.99401,1.99384,1.99396,8000000.0
2008-04-14 03:59:00,1.99371,1.99401,1.99371,1.99389,7000000.0
2008-04-14 04:00:00,1.99379,1.99379,1.99346,1.99364,18000000.0
2008-04-14 04:01:00,1.99303,1.99326,1.99303,1.99307,8000000.0
2008-04-14 04:02:00,1.99303,1.99311,1.99284,1.9931,25000000.0
2008-04-14 04:03:00,1.99313,1.99349,1.9931,1.99317,12000000.0
2008-04-14 04:04:00,1.99328,1.99328,1.99301,1.99303,9000000.0
2008-04-14 04:05:00,1.99292,1.99328,1.99282,1.9929,7000000.0
2008-04-14 04:06:00,1.9932,1.99352,1.9932,1.9932,10000000.0
2008-04-14 04:07:00,1.99356,1.99365,1.99356,1.99365,7000000.0
2008-04-14 04:08:00,1.99367,1.99367,1.99343,1.99343,10000000.0
2008-04-14 04:09:00,1.99351,1.9937,1.99348,1.99353,8000000.0
2008-04-14 04:10:00,1.99352,1.99353,1.99327,1.99338,9000000.0
2008-04-14 04:11:00,1.99337,1.99337,1.99307,1.99307,8000000.0
2008-04-14 04:12:00,1.99271,1.9928,1.9926,1.99265,11000000.0
2008-04-14 04:13:00,1.9925,1.9925,1.99216,1.99216,8000000.0
2008-04-14 04:14:00,1.99213,1.99229,1.99213,1.99229,7000000.0
2008-04-14 04:15:00,1.9924,1.9924,1.992,1.992,8000000.0
2008-04-14 04:16:00,1.99253,1.9927,1.99253,1.99269,8000000.0
2008-04-14 04:17:00,1.99266,1.99267,1.99256,1.99263,19000000.0
2008-04-14 04:18:00,1.99262,1.99288,1.99262,1.99288,8000000.0
2008-04-14 04:19:00,1.9927,1.99308,1.99268,1.99297,21000000.0
2008-04-14 04:20:00,1.99299,1.99363,1.99299,1.99363,11000000.0
2008-04-14 04:21:00,1.99413,1.99413,1.99356,1.99356,3000000.0
2008-04-14 04:22:00,1.99336,1.99336,1.99276,1.99276,8000000.0
2008-04-14 04:23:00,1.9927,1.9927,1.99187,1.99187,9000000.0
2008-04-14 04:24:00,1.99159,1.99186,1.99159,1.99186,12000000.0
2008-04-14 04:25:00,1.99193,1.99199,1.99192,1.99199,9000000.0
2008-04-14 04:26:00,1.99215,1.99215,1.99206,1.99206,8000000.0
2008-04-14 04:27:00,1.99212,1.99231,1.99212,1.99226,9000000.0
2008-04-14 04:28:00,1.99248,1.9925,1.99232,1.99234,14000000.0
2008-04-14 04:29:00,1.99227,1.99227,1.99197,1.99197,16000000.0
2008-04-14 04:30:00,1.99173,1.99173,1.99111,1.99111,25000000.0
2008-04-14 04:31:00,1.99194,1.99235,1.99194,1.99227,8000000.0
2008-04-14 04:32:00,1.99238,1.99259,1.99219,1.99219,8000000.0
2008-04-14 04:33:00,1.99227,1.99269,1.99227,1.99269,5000000.0
2008-04-14 04:34:00,1.99274,1.99285,1.99259,1.99259,10000000.0
2008-04-14 04:35:00,1.9925,1.99267,1.9925,1.99263,9000000.0
2008-04-14 04:36:00,1.99269,1.99279,1.99264,1.99278,7000000.0
2008-04-14 04:37:00,1.99277,1.993,1.99277,1.9929,7000000.0
2008-04-14 04:38:00,1.99352,1.99393,1.99352,1.99387,7000000.0
2008-04-14 04:39:00,1.99379,1.99409,1.99379,1.99404,8000000.0
2008-04-14 04:40:00,1.99414,1.99414,1.9934,1.99377,5000000.0
2008-04-14 04:41:00,1.99361,1.99401,1.99361,1.99379,9000000.0
2008-04-14 04:42:00,1.99389,1.9945,1.99389,1.99445,11000000.0
2008-04-14 04:43:00,1.99433,1.99459,1.99433,1.99458,9000000.0
2008-04-14 04:44:00,1.99422,1.99424,1.99403,1.99424,8000000.0
2008-04-14 04:45:00,1.99454,1.99471,1.99448,1.99464,9000000.0
2008-04-14 04:46:00,1.99482,1.99509,1.99482,1.9949,7000000.0
2008-04-14 04:47:00,1.99498,1.995,1.99473,1.99479,8000000.0
2008-04-14 04:48:00,1.99462,1.99472,1.99429,1.99429,8000000.0
2008-04-14 04:49:00,1.99398,1.99411,1.99398,1.99405,8000000.0
2008-04-14 04:50:00,1.99375,1.99375,1.99328,1.99328,7000000.0
2008-04-14 04:51:00,1.99325,1.99325,1.99261,1.99261,15000000.0
2008-04-14 04:52:00,1.9927,1.9927,1.99258,1.99261,8000000.0
2008-04-14 04:53:00,1.99229,1.99266,1.99229,1.99253,8000000.0
2008-04-14 04:54:00,1.99279,1.99279,1.99268,1.99278,11000000.0
2008-04-14 04:55:00,1.99289,1.99289,1.99266,1.99266,6000000.0
2008-04-14 04:56:00,1.9925,1.99288,1.9925,1.99252,12000000.0
2008-04-14 04:57:00,1.9929,1.99304,1.99288,1.99304,7000000.0
2008-04-14 04:58:00,1.99291,1.99303,1.99288,1.99298,9000000.0
2008-04-14 04:59:00,1.99275,1.99275,1.99237,1.99237,12000000.0
2008-04-14 05:00:00,1.99288,1.99415,1.99288,1.99415,9000000.0
2008-04-14 05:01:00,1.9944,1.99458,1.99432,1.99458,7000000.0
2008-04-14 05:02:00,1.99449,1.99449,1.99418,1.99418,7000000.0
2008-04-14 05:03:00,1.99414,1.99431,1.99413,1.99431,8000000.0
2008-04-14 05:04:00,1.99429,1.99434,1.99427,1.99433,9000000.0
2008-04-14 05:05:00,1.99441,1.99441,1.99419,1.99426,7000000.0
2008-04-14 05:06:00,1.99415,1.99448,1.99415,1.99448,8000000.0
2008-04-14 05:07:00,1.99453,1.99453,1.99435,1.99435,10000000.0
2008-04-14 05:08:00,1.9943,1.9945,1.9943,1.9944,10000000.0
2008-04-14 05:09:00,1.99443,1.99445,1.99434,1.99439,16000000.0
2008-04-14 05:10:00,1.99405,1.99409,1.99395,1.99399,12000000.0
2008-04-14 05:11:00,1.9938,1.99387,1.99373,1.99375,11000000.0
2008-04-14 05:12:00,1.99345,1.99345,1.99315,1.99315,16000000.0
2008-04-14 05:13:00,1.99302,1.99306,1.99264,1.99264,9000000.0
2008-04-14 05:14:00,1.99257,1.99258,1.99255,1.99255,12000000.0
2008-04-14 05:15:00,1.99192,1.99237,1.99188,1.99215,8000000.0
2008-04-14 05:16:00,1.9929,1.9929,1.99269,1.99273,11000000.0
2008-04-14 05:17:00,1.99287,1.99314,1.99287,1.99311,9000000.0
2008-04-14 05:18:00,1.99319,1.99323,1.99308,1.99314,16000000.0
2008-04-14 05:19:00,1.99269,1.99279,1.9925,1.9925,9000000.0
2008-04-14 05:20:00,1.99324,1.99332,1.99323,1.99324,11000000.0
2008-04-14 05:21:00,1.99316,1.99317,1.993,1.993,15000000.0
2008-04-14 05:22:00,1.99276,1.99293,1.99268,1.99268,28000000.0
2008-04-14 05:23:00,1.99268,1.99272,1.99268,1.99272,3000000.0
2008-04-14 05:24:00,1.99269,1.99272,1.99266,1.99266,27000000.0
2008-04-14 05:25:00,1.99253,1.99253,1.99208,1.99208,47000000.0
2008-04-14 05:26:00,1.99222,1.9923,1.9921,1.9921,38000000.0
2008-04-14 05:27:00,1.99231,1.99244,1.99223,1.99233,7000000.0
2008-04-14 05:28:00,1.99239,1.99254,1.99239,1.99254,22000000.0
2008-04-14 05:29:00,1.99255,1.99259,1.99244,1.99244,11000000.0
2008-04-14 05:30:00,1.99242,1.99242,1.99235,1.99238,7000000.0
2008-04-14 05:31:00,1.99265,1.99279,1.99265,1.99279,3000000.0
2008-04-14 05:32:00,1.99268,1.9927,1.99262,1.99269,10000000.0
2008-04-14 05:34:00,1.99272,1.99284,1.99272,1.99284,8000000.0
2008-04-14 05:35:00,1.99276,1.99287,1.99274,1.99282,10000000.0
2008-04-14 05:36:00,1.99295,1.99307,1.99295,1.99305,15000000.0
2008-04-14 05:37:00,1.99318,1.99353,1.99318,1.99353,11000000.0
2008-04-14 05:38:00,1.99358,1.99359,1.99351,1.99352,11000000.0
2008-04-14 05:39:00,1.99344,1.99344,1.99277,1.99309,7000000.0
2008-04-14 05:40:00,1.99301,1.99318,1.99301,1.99308,9000000.0
2008-04-14 05:41:00,1.99291,1.99305,1.99291,1.99305,9000000.0
2008-04-14 05:42:00,1.99302,1.99302,1.99288,1.99288,16000000.0
2008-04-14 05:43:00,1.99262,1.99262,1.99251,1.99257,8000000.0
2008-04-14 05:44:00,1.99276,1.99288,1.99276,1.99288,9000000.0
2008-04-14 05:45:00,1.99296,1.99313,1.99296,1.99313,13000000.0
2008-04-14 05:46:00,1.99346,1.99346,1.99308,1.99308,10000000.0
2008-04-14 05:47:00,1.99286,1.99286,1.99217,1.99217,15000000.0
2008-04-14 05:48:00,1.99266,1.99288,1.99238,1.99238,11000000.0
2008-04-14 05:49:00,1.99309,1.99326,1.99308,1.99313,8000000.0
2008-04-14 05:50:00,1.99296,1.99302,1.99285,1.99285,13000000.0
2008-04-14 05:51:00,1.99264,1.99283,1.99264,1.99283,30000000.0
2008-04-14 05:52:00,1.99292,1.99293,1.99272,1.99272,15000000.0
2008-04-14 05:53:00,1.99241,1.9925,1.99218,1.9925,8000000.0
2008-04-14 05:54:00,1.99242,1.99283,1.99242,1.99283,16000000.0
2008-04-14 05:55:00,1.99247,1.99251,1.99211,1.99214,11000000.0
2008-04-14 05:56:00,1.99176,1.99201,1.99174,1.99201,33000000.0
2008-04-14 05:57:00,1.99189,1.99217,1.99189,1.99216,11000000.0
2008-04-14 05:58:00,1.99201,1.99219,1.99201,1.99219,19000000.0
2008-04-14 05:59:00,1.99206,1.99206,1.99176,1.99176,12000000.0
2008-04-14 06:00:00,1.99156,1.99196,1.99156,1.99196,25000000.0
2008-04-14 06:01:00,1.99184,1.99219,1.99184,1.99199,16000000.0
2008-04-14 06:02:00,1.99146,1.99146,1.99106,1.99106,13000000.0
2008-04-14 06:03:00,1.99082,1.99183,1.9907,1.99183,5000000.0
2008-04-14 06:04:00,1.99233,1.99234,1.99176,1.99234,11000000.0
2008-04-14 06:05:00,1.99195,1.99195,1.99173,1.99181,9000000.0
2008-04-14 06:06:00,1.99171,1.99184,1.99167,1.99179,8000000.0
2008-04-14 06:07:00,1.99176,1.99176,1.99158,1.99158,10000000.0
2008-04-14 06:08:00,1.99158,1.99166,1.99155,1.99158,8000000.0
2008-04-14 06:09:00,1.99134,1.99143,1.99134,1.99138,10000000.0
2008-04-14 06:10:00,1.99108,1.99118,1.99097,1.99118,8000000.0
2008-04-14 06:11:00,1.9919,1.99238,1.99185,1.99238,7000000.0
2008-04-14 06:12:00,1.99225,1.99231,1.99201,1.99231,10000000.0
2008-04-14 06:13:00,1.99234,1.99234,1.99203,1.99203,15000000.0
2008-04-14 06:14:00,1.99232,1.99307,1.99232,1.99302,7000000.0
2008-04-14 06:15:00,1.99308,1.99331,1.99308,1.99331,18000000.0
2008-04-14 06:16:00,1.99328,1.99328,1.99305,1.99317,11000000.0
2008-04-14 06:17:00,1.99311,1.99338,1.99311,1.99338,7000000.0
2008-04-14 06:18:00,1.99337,1.99337,1.99291,1.99291,13000000.0
2008-04-14 06:19:00,1.99336,1.9934,1.99303,1.99308,12000000.0
2008-04-14 06:20:00,1.99317,1.99406,1.99317,1.99406,18000000.0
2008-04-14 06:21:00,1.99404,1.99453,1.99396,1.99453,26000000.0
2008-04-14 06:22:00,1.99463,1.99465,1.99443,1.99464,11000000.0
2008-04-14 06:23:00,1.99468,1.99489,1.99468,1.99489,11000000.0
2008-04-14 06:24:00,1.99498,1.99501,1.99473,1.99473,11000000.0
2008-04-14 06:25:00,1.99431,1.99444,1.99394,1.99394,10000000.0
2008-04-14 06:26:00,1.9938,1.9938,1.9934,1.9934,7000000.0
2008-04-14 06:27:00,1.9933,1.9933,1.99314,1.99319,8000000.0
2008-04-14 06:28:00,1.99318,1.99326,1.99318,1.99322,7000000.0
2008-04-14 06:29:00,1.99333,1.99333,1.99321,1.99321,9000000.0
2008-04-14 06:30:00,1.99329,1.99332,1.99322,1.99322,11000000.0
2008-04-14 06:31:00,1.99334,1.99349,1.99334,1.99342,20000000.0
2008-04-14 06:32:00,1.99337,1.99346,1.99322,1.99346,31000000.0
2008-04-14 06:33:00,1.99366,1.99417,1.99366,1.99417,17000000.0
2008-04-14 06:34:00,1.99416,1.99459,1.99416,1.99459,9000000.0
2008-04-14 06:35:00,1.99351,1.99351,1.99294,1.99337,8000000.0
2008-04-14 06:36:00,1.99322,1.99322,1.99291,1.99291,10000000.0
2008-04-14 06:37:00,1.99286,1.99371,1.99278,1.99371,7000000.0
2008-04-14 06:38:00,1.99376,1.99399,1.99376,1.99383,8000000.0
2008-04-14 06:39:00,1.99398,1.99422,1.99386,1.99422,12000000.0
2008-04-14 06:40:00,1.99465,1.99466,1.99439,1.99439,8000000.0
2008-04-14 06:41:00,1.99395,1.99395,1.99362,1.9939,7000000.0
2008-04-14 06:42:00,1.99425,1.99425,1.99386,1.99386,7000000.0
2008-04-14 06:43:00,1.99344,1.99402,1.99344,1.99402,9000000.0
2008-04-14 06:44:00,1.9943,1.99447,1.99429,1.99429,11000000.0
2008-04-14 06:45:00,1.99427,1.99471,1.99427,1.99471,8000000.0
2008-04-14 06:46:00,1.99492,1.99503,1.9947,1.9947,8000000.0
2008-04-14 06:47:00,1.99261,1.99471,1.99261,1.99471,6000000.0
2008-04-14 06:48:00,1.99495,1.99498,1.9946,1.9946,8000000.0
2008-04-14 06:49:00,1.9942,1.99426,1.99371,1.99411,9000000.0
2008-04-14 06:50:00,1.99459,1.99472,1.99459,1.99466,9000000.0
2008-04-14 06:51:00,1.99458,1.99458,1.99438,1.99438,11000000.0
2008-04-14 06:52:00,1.99427,1.99434,1.99425,1.99425,7000000.0
2008-04-14 06:53:00,1.99434,1.99444,1.99431,1.99439,8000000.0
2008-04-14 06:54:00,1.99438,1.99451,1.99431,1.99451,11000000.0
2008-04-14 06:55:00,1.99459,1.9947,1.99459,1.9947,8000000.0
2008-04-14 06:56:00,1.99461,1.99461,1.99446,1.99446,13000000.0
2008-04-14 06:57:00,1.99453,1.9946,1.99452,1.99455,7000000.0
2008-04-14 06:58:00,1.99463,1.99469,1.99461,1.99463,16000000.0
2008-04-14 06:59:00,1.99463,1.99467,1.99454,1.99454,11000000.0
2008-04-14 07:00:00,1.99461,1.99463,1.99454,1.99458,8000000.0
2008-04-14 07:01:00,1.99464,1.99472,1.99464,1.99469,14000000.0
2008-04-14 07:02:00,1.99478,1.99485,1.99474,1.99485,18000000.0
2008-04-14 07:03:00,1.99485,1.99489,1.99467,1.99467,8000000.0
2008-04-14 07:04:00,1.99457,1.99457,1.99437,1.99437,8000000.0
2008-04-14 07:05:00,1.99441,1.99449,1.99436,1.99436,10000000.0
2008-04-14 07:06:00,1.99374,1.99392,1.99367,1.99392,8000000.0
2008-04-14 07:07:00,1.99404,1.99405,1.99395,1.99396,15000000.0
2008-04-14 07:08:00,1.99399,1.99409,1.99396,1.99409,18000000.0
2008-04-14 07:09:00,1.99415,1.99428,1.99411,1.99424,7000000.0
2008-04-14 07:10:00,1.99431,1.99443,1.99431,1.99438,18000000.0
2008-04-14 07:11:00,1.99441,1.99462,1.99441,1.99455,11000000.0
2008-04-14 07:12:00,1.99467,1.99469,1.99454,1.99469,11000000.0
2008-04-14 07:13:00,1.99477,1.99516,1.99477,1.99516,9000000.0
2008-04-14 07:14:00,1.99514,1.99515,1.99499,1.99512,12000000.0
2008-04-14 07:15:00,1.99533,1.99545,1.99532,1.99542,7000000.0
2008-04-14 07:16:00,1.99544,1.99544,1.99527,1.99527,12000000.0
2008-04-14 07:17:00,1.99494,1.99516,1.99494,1.99496,15000000.0
2008-04-14 07:18:00,1.99495,1.99495,1.99485,1.99489,8000000.0
2008-04-14 07:19:00,1.99462,1.99462,1.9944,1.99456,7000000.0
2008-04-14 07:20:00,1.99484,1.99503,1.99479,1.99503,9000000.0
2008-04-14 07:21:00,1.99491,1.99491,1.99474,1.99485,10000000.0
2008-04-14 07:22:00,1.99493,1.99548,1.99493,1.99548,7000000.0
2008-04-14 07:23:00,1.99522,1.99555,1.99505,1.99506,11000000.0
2008-04-14 07:24:00,1.9957,1.99581,1.99566,1.99581,23000000.0
2008-04-14 07:25:00,1.99574,1.99574,1.99542,1.99542,28000000.0
2008-04-14 07:26:00,1.99538,1.99558,1.99533,1.99558,14000000.0
2008-04-14 07:27:00,1.99534,1.99538,1.99487,1.99538,20000000.0
2008-04-14 07:28:00,1.99556,1.99556,1.99539,1.99539,17000000.0
2008-04-14 07:29:00,1.99525,1.99531,1.9951,1.99511,27000000.0
2008-04-14 07:30:00,1.99487,1.99495,1.99479,1.99479,20000000.0
2008-04-14 07:31:00,1.99467,1.99467,1.99411,1.99446,7000000.0
2008-04-14 07:32:00,1.99475,1.99492,1.99473,1.99482,11000000.0
2008-04-14 07:33:00,1.99476,1.99486,1.99451,1.99451,22000000.0
2008-04-14 07:34:00,1.99433,1.99434,1.99398,1.99398,16000000.0
2008-04-14 07:35:00,1.99403,1.99422,1.99401,1.99409,15000000.0
2008-04-14 07:36:00,1.99425,1.99444,1.99425,1.99441,8000000.0
2008-04-14 07:37:00,1.99475,1.99487,1.99475,1.99478,12000000.0
2008-04-14 07:38:00,1.99472,1.99512,1.99472,1.99512,7000000.0
2008-04-14 07:39:00,1.99519,1.99533,1.99509,1.99521,14000000.0
2008-04-14 07:40:00,1.99517,1.99538,1.99517,1.99524,9000000.0
2008-04-14 07:41:00,1.99499,1.99528,1.99499,1.99528,24000000.0
2008-04-14 07:42:00,1.99532,1.99559,1.99524,1.99547,17000000.0
2008-04-14 07:43:00,1.99551,1.99566,1.99546,1.99552,22000000.0
2008-04-14 07:44:00,1.99572,1.99602,1.99572,1.996,10000000.0
2008-04-14 07:45:00,1.99605,1.99605,1.99577,1.99577,15000000.0
2008-04-14 07:46:00,1.99587,1.99631,1.99585,1.99631,17000000.0
2008-04-14 07:47:00,1.99638,1.99649,1.99636,1.99649,15000000.0
2008-04-14 07:48:00,1.99676,1.99694,1.99671,1.99694,10000000.0
2008-04-14 07:49:00,1.99703,1.99718,1.99697,1.99708,20000000.0
2008-04-14 07:50:00,1.99698,1.99699,1.99679,1.99699,17000000.0
2008-04-14 07:51:00,1.99698,1.997,1.9967,1.99674,15000000.0
2008-04-14 07:52:00,1.99689,1.99717,1.99689,1.99717,29000000.0
2008-04-14 07:53:00,1.99728,1.99757,1.99728,1.9974,13000000.0
2008-04-14 07:54:00,1.99736,1.99782,1.99736,1.99774,23000000.0
2008-04-14 07:55:00,1.9977,1.99785,1.99754,1.99754,27000000.0
2008-04-14 07:56:00,1.99743,1.99743,1.99708,1.99711,18000000.0
2008-04-14 07:57:00,1.99709,1.99719,1.99628,1.99628,20000000.0
2008-04-14 07:58:00,1.99576,1.99576,1.99487,1.99487,13000000.0
2008-04-14 07:59:00,1.99427,1.99427,1.99325,1.99387,23000000.0
2008-04-14 08:00:00,1.99368,1.99419,1.99368,1.99408,31000000.0
2008-04-14 08:01:00,1.99449,1.99456,1.99447,1.99453,13000000.0
2008-04-14 08:02:00,1.9945,1.99463,1.99426,1.99446,12000000.0
2008-04-14 08:03:00,1.99397,1.99418,1.99392,1.99418,20000000.0
2008-04-14 08:04:00,1.99446,1.99464,1.99434,1.99464,30000000.0
2008-04-14 08:05:00,1.99477,1.99479,1.99455,1.99455,9000000.0
2008-04-14 08:06:00,1.9944,1.99456,1.99429,1.99456,21000000.0
2008-04-14 08:07:00,1.99473,1.99499,1.9946,1.99499,15000000.0
2008-04-14 08:08:00,1.99477,1.99485,1.9947,1.99474,25000000.0
2008-04-14 08:09:00,1.9948,1.99518,1.99479,1.9951,23000000.0
2008-04-14 08:10:00,1.99504,1.99504,1.9949,1.99502,27000000.0
2008-04-14 08:11:00,1.99537,1.99595,1.99537,1.99595,18000000.0
2008-04-14 08:12:00,1.99629,1.99642,1.99629,1.99639,22000000.0
2008-04-14 08:13:00,1.99646,1.99646,1.99611,1.99611,18000000.0
2008-04-14 08:14:00,1.99619,1.99638,1.99613,1.99618,33000000.0
2008-04-14 08:15:00,1.99622,1.99631,1.99618,1.99618,21000000.0
2008-04-14 08:16:00,1.99614,1.99617,1.99604,1.99606,21000000.0
2008-04-14 08:17:00,1.99538,1.99538,1.994,1.99419,19000000.0
2008-04-14 08:18:00,1.99427,1.99449,1.99422,1.9944,17000000.0
2008-04-14 08:19:00,1.99436,1.99475,1.99436,1.99456,16000000.0
2008-04-14 08:20:00,1.99493,1.99541,1.99493,1.99541,13000000.0
2008-04-14 08:21:00,1.9952,1.9952,1.99488,1.99488,18000000.0
2008-04-14 08:22:00,1.99478,1.99499,1.99478,1.99483,26000000.0
2008-04-14 08:23:00,1.99466,1.99466,1.99409,1.99417,16000000.0
2008-04-14 08:24:00,1.99427,1.99427,1.99397,1.99421,28000000.0
2008-04-14 08:25:00,1.99412,1.99416,1.99383,1.99416,49000000.0
2008-04-14 08:26:00,1.99463,1.99494,1.99463,1.99494,14000000.0
2008-04-14 08:27:00,1.99483,1.99483,1.99403,1.99403,31000000.0
2008-04-14 08:28:00,1.99389,1.99423,1.99382,1.99382,28000000.0
2008-04-14 08:29:00,1.99376,1.99408,1.99358,1.99396,32000000.0
2008-04-14 08:30:00,1.99409,1.99409,1.99358,1.99358,28000000.0
2008-04-14 08:31:00,1.99336,1.99408,1.99336,1.99408,40000000.0
2008-04-14 08:32:00,1.99434,1.99434,1.99392,1.99397,51000000.0
2008-04-14 08:33:00,1.99397,1.99426,1.99397,1.99417,48000000.0
2008-04-14 08:34:00,1.9946,1.99472,1.99442,1.99446,49000000.0
2008-04-14 08:35:00,1.99406,1.99442,1.99406,1.99411,39000000.0
2008-04-14 08:36:00,1.99402,1.99402,1.99353,1.9936,12000000.0
2008-04-14 08:37:00,1.99334,1.99351,1.99311,1.99351,25000000.0
2008-04-14 08:38:00,1.99385,1.99396,1.99341,1.99396,21000000.0
2008-04-14 08:39:00,1.99379,1.99397,1.99372,1.99387,23000000.0
2008-04-14 08:40:00,1.99382,1.99383,1.99357,1.99372,36000000.0
2008-04-14 08:41:00,1.99396,1.99432,1.99396,1.994,30000000.0
2008-04-14 08:42:00,1.99379,1.99386,1.99375,1.9938,17000000.0
2008-04-14 08:43:00,1.99394,1.99418,1.99392,1.99418,23000000.0
2008-04-14 08:44:00,1.99494,1.99501,1.99485,1.99495,17000000.0
2008-04-14 08:45:00,1.99469,1.9947,1.9944,1.9947,37000000.0
2008-04-14 08:46:00,1.99445,1.99451,1.99426,1.99449,23000000.0
2008-04-14 08:47:00,1.995,1.99591,1.995,1.99544,25000000.0
2008-04-14 08:48:00,1.99538,1.99594,1.99533,1.99591,36000000.0
2008-04-14 08:49:00,1.99629,1.9964,1.99623,1.99624,27000000.0
2008-04-14 08:50:00,1.99637,1.99645,1.99615,1.99645,56000000.0
2008-04-14 08:51:00,1.99665,1.9967,1.99654,1.99669,32000000.0
2008-04-14 08:52:00,1.99678,1.9969,1.99678,1.99683,39000000.0
2008-04-14 08:53:00,1.99697,1.99719,1.99682,1.99699,63000000.0
2008-04-14 08:54:00,1.99678,1.99714,1.99652,1.99671,42000000.0
2008-04-14 08:55:00,1.99679,1.99679,1.99658,1.99658,55000000.0
2008-04-14 08:56:00,1.99647,1.99673,1.9964,1.9964,21000000.0
2008-04-14 08:57:00,1.99644,1.99644,1.99617,1.9962,23000000.0
2008-04-14 08:58:00,1.9963,1.99705,1.9963,1.99705,18000000.0
2008-04-14 08:59:00,1.99705,1.99715,1.99705,1.99715,12000000.0
2008-04-14 09:00:00,1.99711,1.99721,1.99679,1.99721,26000000.0
2008-04-14 09:01:00,1.99717,1.99749,1.99717,1.99744,19000000.0
2008-04-14 09:02:00,1.99743,1.99743,1.99646,1.99668,15000000.0
2008-04-14 09:03:00,1.99666,1.99673,1.99636,1.99651,16000000.0
2008-04-14 09:04:00,1.99628,1.99668,1.99628,1.99668,22000000.0
2008-04-14 09:05:00,1.99682,1.99725,1.99611,1.99611,11000000.0
2008-04-14 09:06:00,1.99548,1.99548,1.9949,1.99492,31000000.0
2008-04-14 09:07:00,1.99504,1.99547,1.99504,1.99547,33000000.0
2008-04-14 09:08:00,1.9953,1.99613,1.9953,1.99613,17000000.0
2008-04-14 09:09:00,1.99597,1.99651,1.9958,1.99651,37000000.0
2008-04-14 09:10:00,1.99609,1.99609,1.99576,1.99581,31000000.0
2008-04-14 09:11:00,1.99577,1.99636,1.99577,1.99636,26000000.0
2008-04-14 09:12:00,1.99627,1.99628,1.99616,1.99628,41000000.0
2008-04-14 09:13:00,1.99618,1.99618,1.99498,1.99498,61000000.0
2008-04-14 09:14:00,1.9943,1.99458,1.9943,1.99448,57000000.0
2008-04-14 09:15:00,1.99475,1.99517,1.99475,1.99512,33000000.0
2008-04-14 09:16:00,1.99574,1.99625,1.99531,1.99531,39000000.0
2008-04-14 09:17:00,1.99498,1.99601,1.99498,1.99595,40000000.0
2008-04-14 09:18:00,1.99563,1.99587,1.99554,1.99587,68000000.0
2008-04-14 09:19:00,1.99567,1.99567,1.99538,1.99552,52000000.0
2008-04-14 09:20:00,1.99528,1.99561,1.99474,1.99474,37000000.0
2008-04-14 09:21:00,1.99433,1.99433,1.9939,1.9939,61000000.0
2008-04-14 09:22:00,1.99413,1.99471,1.99413,1.99452,63000000.0
2008-04-14 09:23:00,1.99447,1.99447,1.99363,1.99363,65000000.0
2008-04-14 09:24:00,1.9938,1.99444,1.99377,1.99415,47000000.0
2008-04-14 09:25:00,1.99408,1.99413,1.99362,1.99369,32000000.0
2008-04-14 09:26:00,1.99359,1.994,1.99359,1.994,29000000.0
2008-04-14 09:27:00,1.99458,1.99465,1.99406,1.99406,55000000.0
2008-04-14 09:28:00,1.99423,1.99423,1.99408,1.99418,46000000.0
2008-04-14 09:29:00,1.99434,1.99489,1.99434,1.99489,32000000.0
2008-04-14 09:30:00,1.99467,1.99479,1.99454,1.99465,24000000.0
2008-04-14 09:31:00,1.99468,1.99471,1.99456,1.99464,18000000.0
2008-04-14 09:32:00,1.99454,1.99457,1.99443,1.99448,35000000.0
2008-04-14 09:33:00,1.99455,1.99458,1.99451,1.99458,43000000.0
2008-04-14 09:34:00,1.99447,1.99447,1.99428,1.99428,31000000.0
2008-04-14 09:35:00,1.99417,1.99421,1.99388,1.99396,47000000.0
2008-04-14 09:36:00,1.99393,1.99418,1.99388,1.99404,34000000.0
2008-04-14 09:37:00,1.99414,1.99439,1.99402,1.99439,49000000.0
2008-04-14 09:38:00,1.99461,1.99461,1.99413,1.99427,37000000.0
2008-04-14 09:39:00,1.9942,1.99423,1.99377,1.99377,61000000.0
2008-04-14 09:40:00,1.99359,1.99437,1.99359,1.99437,46000000.0
2008-04-14 09:41:00,1.99461,1.9947,1.99461,1.99464,33000000.0
2008-04-14 09:42:00,1.99456,1.99458,1.9944,1.99458,60000000.0
2008-04-14 09:43:00,1.99464,1.99464,1.99424,1.99424,66000000.0
2008-04-14 09:44:00,1.99436,1.99456,1.99429,1.99456,21000000.0
2008-04-14 09:45:00,1.9947,1.9947,1.99428,1.9944,22000000.0
2008-04-14 09:46:00,1.9946,1.9946,1.99433,1.99438,30000000.0
2008-04-14 09:47:00,1.99456,1.9953,1.99456,1.9953,24000000.0
2008-04-14 09:48:00,1.99523,1.99523,1.99478,1.99478,34000000.0
2008-04-14 09:49:00,1.99485,1.99557,1.99485,1.99557,26000000.0
2008-04-14 09:50:00,1.99554,1.99555,1.9954,1.99546,34000000.0
2008-04-14 09:51:00,1.99548,1.99548,1.99507,1.99512,56000000.0
2008-04-14 09:52:00,1.99504,1.99529,1.995,1.99529,38000000.0
2008-04-14 09:53:00,1.99545,1.99581,1.99545,1.99581,32000000.0
2008-04-14 09:54:00,1.99627,1.99654,1.99627,1.99639,36000000.0
2008-04-14 09:55:00,1.99644,1.99699,1.99633,1.99633,38000000.0
2008-04-14 09:56:00,1.99629,1.99649,1.99629,1.99648,38000000.0
2008-04-14 09:57:00,1.99618,1.99643,1.99618,1.99632,30000000.0
2008-04-14 09:58:00,1.99593,1.99601,1.99584,1.99593,52000000.0
2008-04-14 09:59:00,1.99576,1.99576,1.99553,1.99553,32000000.0
2008-04-14 10:00:00,1.99532,1.99532,1.99487,1.99489,39000000.0
2008-04-14 10:01:00,1.99522,1.99558,1.99522,1.99539,44000000.0
2008-04-14 10:02:00,1.99533,1.99538,1.99509,1.99538,34000000.0
2008-04-14 10:03:00,1.99599,1.99618,1.99593,1.99593,47000000.0
2008-04-14 10:04:00,1.99575,1.99581,1.9957,1.9957,32000000.0
2008-04-14 10:05:00,1.99571,1.9958,1.99564,1.9958,32000000.0
2008-04-14 10:06:00,1.99597,1.99597,1.99552,1.99552,42000000.0
2008-04-14 10:07:00,1.99545,1.99569,1.99545,1.99552,51000000.0
2008-04-14 10:08:00,1.99554,1.99561,1.9954,1.99561,54000000.0
2008-04-14 10:09:00,1.9957,1.9957,1.99525,1.99525,53000000.0
2008-04-14 10:10:00,1.99523,1.9953,1.99464,1.99483,72000000.0
2008-04-14 10:11:00,1.99462,1.99462,1.99426,1.99426,61000000.0
2008-04-14 10:12:00,1.99443,1.99477,1.9942,1.99477,65000000.0
2008-04-14 10:13:00,1.99538,1.99538,1.99478,1.99478,56000000.0
2008-04-14 10:14:00,1.99475,1.99476,1.99431,1.99431,49000000.0
2008-04-14 10:15:00,1.99411,1.99455,1.99411,1.99446,46000000.0
2008-04-14 10:16:00,1.9945,1.99472,1.99443,1.9947,33000000.0
2008-04-14 10:17:00,1.99492,1.99502,1.99483,1.99483,37000000.0
2008-04-14 10:18:00,1.99491,1.99514,1.99491,1.99506,50000000.0
2008-04-14 10:19:00,1.99505,1.99566,1.99505,1.99565,59000000.0
2008-04-14 10:20:00,1.99544,1.99544,1.99447,1.99447,41000000.0
2008-04-14 10:21:00,1.99422,1.99457,1.99413,1.99413,44000000.0
2008-04-14 10:22:00,1.99432,1.99478,1.99432,1.99478,47000000.0
2008-04-14 10:23:00,1.99423,1.99432,1.99405,1.99424,58000000.0
2008-04-14 10:24:00,1.99414,1.99426,1.99403,1.99403,43000000.0
2008-04-14 10:25:00,1.99387,1.99389,1.99371,1.99386,60000000.0
2008-04-14 10:26:00,1.99395,1.99422,1.9938,1.99422,64000000.0
2008-04-14 10:27:00,1.99421,1.99434,1.9942,1.9943,54000000.0
2008-04-14 10:28:00,1.9946,1.99485,1.99456,1.99485,62000000.0
2008-04-14 10:29:00,1.995,1.9958,1.995,1.9958,61000000.0
2008-04-14 10:30:00,1.99633,1.99638,1.99617,1.99626,36000000.0
2008-04-14 10:31:00,1.99646,1.99656,1.99628,1.99628,39000000.0
2008-04-14 10:32:00,1.99616,1.99626,1.99597,1.99626,44000000.0
2008-04-14 10:33:00,1.99619,1.99668,1.99617,1.99668,18000000.0
2008-04-14 10:34:00,1.99689,1.99797,1.99689,1.99797,20000000.0
2008-04-14 10:35:00,1.99718,1.99749,1.99718,1.99731,23000000.0
2008-04-14 10:36:00,1.99742,1.99783,1.99742,1.99783,32000000.0
2008-04-14 10:37:00,1.99788,1.99788,1.99735,1.99752,30000000.0
2008-04-14 10:38:00,1.99726,1.99742,1.99715,1.99729,26000000.0
2008-04-14 10:39:00,1.99739,1.99739,1.99711,1.99715,29000000.0
2008-04-14 10:40:00,1.99711,1.99711,1.99702,1.99705,19000000.0
2008-04-14 10:41:00,1.99712,1.99755,1.99708,1.99708,29000000.0
2008-04-14 10:42:00,1.9971,1.99714,1.99698,1.99701,38000000.0
2008-04-14 10:43:00,1.99702,1.99711,1.9968,1.9968,27000000.0
2008-04-14 10:44:00,1.99665,1.99749,1.99662,1.99749,26000000.0
2008-04-14 10:45:00,1.99736,1.9978,1.99736,1.99772,27000000.0
2008-04-14 10:46:00,1.99751,1.99751,1.9973,1.9973,35000000.0
2008-04-14 10:47:00,1.9971,1.99714,1.99646,1.99646,23000000.0
2008-04-14 10:48:00,1.99666,1.997,1.99666,1.997,44000000.0
2008-04-14 10:49:00,1.99718,1.99731,1.99698,1.99711,36000000.0
2008-04-14 10:50:00,1.99706,1.99713,1.997,1.99701,47000000.0
2008-04-14 10:51:00,1.9971,1.99712,1.99691,1.99693,45000000.0
2008-04-14 10:52:00,1.99691,1.99723,1.99691,1.99723,33000000.0
2008-04-14 10:53:00,1.99718,1.99718,1.99658,1.99658,46000000.0
2008-04-14 10:54:00,1.99648,1.9966,1.99647,1.99657,35000000.0
2008-04-14 10:55:00,1.99671,1.99691,1.99669,1.99669,37000000.0
2008-04-14 10:56:00,1.99663,1.99673,1.99648,1.99655,33000000.0
2008-04-14 10:57:00,1.99637,1.99667,1.99633,1.99667,33000000.0
2008-04-14 10:58:00,1.99681,1.99682,1.99666,1.99669,26000000.0
2008-04-14 10:59:00,1.99651,1.99651,1.99622,1.99622,47000000.0
2008-04-14 11:00:00,1.99615,1.99649,1.99615,1.99649,39000000.0
2008-04-14 11:01:00,1.99648,1.99656,1.99638,1.9964,45000000.0
2008-04-14 11:02:00,1.99618,1.9965,1.99584,1.99618,17000000.0
2008-04-14 11:03:00,1.99581,1.99581,1.99557,1.99557,37000000.0
2008-04-14 11:04:00,1.9956,1.99598,1.99548,1.99598,40000000.0
2008-04-14 11:05:00,1.99643,1.99705,1.99643,1.99663,18000000.0
2008-04-14 11:06:00,1.99654,1.99657,1.99648,1.99651,19000000.0
2008-04-14 11:07:00,1.99665,1.99665,1.99652,1.9966,30000000.0
2008-04-14 11:08:00,1.99644,1.99644,1.99609,1.99609,30000000.0
2008-04-14 11:09:00,1.99602,1.99621,1.99592,1.99599,45000000.0
2008-04-14 11:10:00,1.996,1.9961,1.99591,1.99603,35000000.0
2008-04-14 11:11:00,1.99606,1.99627,1.99604,1.99611,46000000.0
2008-04-14 11:12:00,1.9961,1.99648,1.99604,1.99617,55000000.0
2008-04-14 11:13:00,1.99624,1.99656,1.99624,1.99636,59000000.0
2008-04-14 11:14:00,1.99633,1.99646,1.99625,1.99636,41000000.0
2008-04-14 11:15:00,1.99651,1.99669,1.99642,1.99645,34000000.0
2008-04-14 11:16:00,1.99633,1.99648,1.99632,1.99646,20000000.0
2008-04-14 11:17:00,1.99681,1.99681,1.99654,1.99671,57000000.0
2008-04-14 11:18:00,1.99658,1.99676,1.9963,1.9964,44000000.0
2008-04-14 11:19:00,1.99688,1.99689,1.99657,1.99657,63000000.0
2008-04-14 11:20:00,1.99656,1.99699,1.99637,1.99673,43000000.0
2008-04-14 11:21:00,1.99742,1.99742,1.99632,1.99632,34000000.0
2008-04-14 11:22:00,1.99622,1.99638,1.99607,1.99638,56000000.0
2008-04-14 11:23:00,1.99615,1.99618,1.99595,1.99614,43000000.0
2008-04-14 11:24:00,1.99629,1.99653,1.99629,1.99639,53000000.0
2008-04-14 11:25:00,1.99643,1.99659,1.99637,1.99641,29000000.0
2008-04-14 11:26:00,1.99623,1.99644,1.99621,1.99644,41000000.0
2008-04-14 11:27:00,1.99655,1.99683,1.99655,1.99659,34000000.0
2008-04-14 11:28:00,1.99669,1.99674,1.99654,1.99666,36000000.0
2008-04-14 11:29:00,1.99662,1.99662,1.99632,1.99633,43000000.0
2008-04-14 11:30:00,1.99615,1.99615,1.99556,1.99573,24000000.0
2008-04-14 11:31:00,1.99595,1.99595,1.99537,1.99546,34000000.0
2008-04-14 11:32:00,1.99567,1.99618,1.99567,1.99618,46000000.0
2008-04-14 11:33:00,1.99639,1.99669,1.99639,1.99669,41000000.0
2008-04-14 11:34:00,1.99676,1.99706,1.99676,1.99706,28000000.0
2008-04-14 11:35:00,1.99745,1.99759,1.99745,1.99757,44000000.0
2008-04-14 11:36:00,1.99742,1.99754,1.99729,1.99752,48000000.0
2008-04-14 11:37:00,1.9974,1.99747,1.99732,1.99744,50000000.0
2008-04-14 11:38:00,1.99734,1.99734,1.99711,1.99717,37000000.0
2008-04-14 11:39:00,1.99695,1.99701,1.99687,1.99689,52000000.0
2008-04-14 11:40:00,1.99701,1.99716,1.99701,1.99708,27000000.0
2008-04-14 11:41:00,1.99712,1.99763,1.99712,1.99763,49000000.0
2008-04-14 11:42:00,1.99755,1.99755,1.99695,1.99708,22000000.0
2008-04-14 11:43:00,1.99681,1.99714,1.99679,1.99714,45000000.0
2008-04-14 11:44:00,1.99687,1.99712,1.99687,1.99706,42000000.0
2008-04-14 11:45:00,1.99715,1.99721,1.99695,1.99695,41000000.0
2008-04-14 11:46:00,1.99706,1.99706,1.99679,1.99679,38000000.0
2008-04-14 11:47:00,1.99669,1.99676,1.99669,1.99673,22000000.0
2008-04-14 11:48:00,1.99655,1.9966,1.9965,1.9966,27000000.0
2008-04-14 11:49:00,1.99655,1.99664,1.99654,1.99656,41000000.0
2008-04-14 11:50:00,1.99634,1.99634,1.99593,1.99593,44000000.0
2008-04-14 11:51:00,1.99609,1.99625,1.99607,1.99625,37000000.0
2008-04-14 11:52:00,1.99606,1.99606,1.99565,1.99595,37000000.0
2008-04-14 11:53:00,1.99594,1.99597,1.99573,1.99573,33000000.0
2008-04-14 11:54:00,1.99562,1.99572,1.9954,1.9954,37000000.0
2008-04-14 11:55:00,1.99497,1.99528,1.99497,1.99528,38000000.0
2008-04-14 11:56:00,1.99545,1.99546,1.99498,1.99526,51000000.0
2008-04-14 11:57:00,1.99535,1.99548,1.99524,1.99531,29000000.0
2008-04-14 11:58:00,1.99536,1.99575,1.99536,1.99575,31000000.0
2008-04-14 11:59:00,1.99567,1.99567,1.99546,1.99546,51000000.0
2008-04-14 12:00:00,1.99536,1.99541,1.99527,1.99532,23000000.0
2008-04-14 12:01:00,1.99566,1.99614,1.99566,1.99614,24000000.0
2008-04-14 12:02:00,1.9967,1.9967,1.99613,1.99613,34000000.0
2008-04-14 12:03:00,1.99651,1.99689,1.99651,1.99677,36000000.0
2008-04-14 12:04:00,1.99701,1.99791,1.99701,1.99755,33000000.0
2008-04-14 12:05:00,1.99702,1.99702,1.99653,1.99664,26000000.0
2008-04-14 12:06:00,1.99673,1.99733,1.99673,1.99733,15000000.0
2008-04-14 12:07:00,1.99744,1.99744,1.99728,1.99729,23000000.0
2008-04-14 12:08:00,1.99715,1.99715,1.99695,1.99713,37000000.0
2008-04-14 12:09:00,1.99702,1.99718,1.99673,1.99673,11000000.0
2008-04-14 12:10:00,1.99641,1.99641,1.99617,1.9962,25000000.0
2008-04-14 12:11:00,1.99649,1.99649,1.99599,1.99599,33000000.0
2008-04-14 12:12:00,1.9957,1.9957,1.99534,1.99546,31000000.0
2008-04-14 12:13:00,1.99567,1.99625,1.99567,1.99625,24000000.0
2008-04-14 12:14:00,1.99632,1.99632,1.99609,1.99609,36000000.0
2008-04-14 12:15:00,1.99609,1.99628,1.99588,1.9961,29000000.0
2008-04-14 12:16:00,1.99617,1.9973,1.99617,1.99685,30000000.0
2008-04-14 12:17:00,1.99646,1.99696,1.99643,1.99696,41000000.0
2008-04-14 12:18:00,1.99717,1.99745,1.99698,1.99745,43000000.0
2008-04-14 12:19:00,1.99751,1.99752,1.9974,1.99741,37000000.0
2008-04-14 12:20:00,1.99754,1.99796,1.99754,1.99796,40000000.0
2008-04-14 12:21:00,1.99824,1.99847,1.99821,1.99844,61000000.0
2008-04-14 12:22:00,1.9982,1.99822,1.99803,1.99818,24000000.0
2008-04-14 12:23:00,1.99801,1.99801,1.99777,1.99783,23000000.0
2008-04-14 12:24:00,1.99792,1.99823,1.99789,1.99808,30000000.0
2008-04-14 12:25:00,1.99842,2.00032,1.99842,2.00032,22000000.0
2008-04-14 12:26:00,2.00073,2.00115,2.00055,2.00115,32000000.0
2008-04-14 12:27:00,2.00047,2.00047,1.99975,1.99991,25000000.0
2008-04-14 12:28:00,1.99992,2.00053,1.99983,2.00032,58000000.0
2008-04-14 12:29:00,2.00002,2.0001,1.99752,1.99807,71000000.0
2008-04-14 12:30:00,1.99876,2.00075,1.99823,2.00075,47000000.0
2008-04-14 12:31:00,2.00107,2.00119,2.00099,2.00099,55000000.0
2008-04-14 12:32:00,2.00125,2.00194,2.00125,2.00194,32000000.0
2008-04-14 12:33:00,2.00249,2.00251,2.00178,2.00178,40000000.0
2008-04-14 12:34:00,2.00141,2.00163,2.00141,2.00163,14000000.0
2008-04-14 12:35:00,2.00191,2.00191,2.00142,2.00142,20000000.0
2008-04-14 12:36:00,2.00107,2.0012,2.00088,2.00088,36000000.0
2008-04-14 12:37:00,2.00067,2.00069,2.00043,2.00067,22000000.0
2008-04-14 12:38:00,2.00103,2.00115,2.00103,2.00115,12000000.0
2008-04-14 12:39:00,2.0012,2.0012,2.00083,2.00097,20000000.0
2008-04-14 12:40:00,2.0012,2.00124,2.00115,2.00124,16000000.0
2008-04-14 12:41:00,2.00144,2.00144,2.0014,2.00141,10000000.0
2008-04-14 12:42:00,2.00131,2.00158,2.00131,2.00151,26000000.0
2008-04-14 12:43:00,2.00121,2.00121,2.00102,2.00102,9000000.0
2008-04-14 12:44:00,2.00096,2.0012,2.00093,2.00093,21000000.0
2008-04-14 12:45:00,2.00114,2.00114,2.00098,2.00098,30000000.0
2008-04-14 12:46:00,2.00096,2.00102,2.00091,2.00097,41000000.0
2008-04-14 12:47:00,2.00106,2.00112,2.00096,2.00096,26000000.0
2008-04-14 12:48:00,2.00094,2.0012,2.00081,2.00104,27000000.0
2008-04-14 12:49:00,2.001,2.00101,2.00077,2.00081,36000000.0
2008-04-14 12:50:00,2.00095,2.00125,2.00095,2.00125,34000000.0
2008-04-14 12:51:00,2.00145,2.00164,2.00125,2.00138,25000000.0
2008-04-14 12:52:00,2.0013,2.00143,2.00125,2.00139,26000000.0
2008-04-14 12:53:00,2.00147,2.0017,2.00144,2.0017,16000000.0
2008-04-14 12:54:00,2.00174,2.00201,2.00154,2.00154,28000000.0
2008-04-14 12:55:00,2.00145,2.00154,2.00117,2.00128,29000000.0
2008-04-14 12:56:00,2.00123,2.00139,2.00123,2.00139,30000000.0
2008-04-14 12:57:00,2.00099,2.00144,2.00099,2.00109,26000000.0
2008-04-14 12:58:00,2.00121,2.0013,2.00114,2.00121,14000000.0
2008-04-14 12:59:00,2.00115,2.00126,2.00108,2.00126,32000000.0
2008-04-14 13:00:00,2.00123,2.0013,2.0011,2.00116,20000000.0
2008-04-14 13:01:00,2.00082,2.00098,2.00071,2.00082,31000000.0
2008-04-14 13:02:00,2.0009,2.00094,2.00084,2.00084,12000000.0
2008-04-14 13:03:00,2.00092,2.0012,2.00092,2.00112,21000000.0
2008-04-14 13:04:00,2.00092,2.00095,2.00089,2.00094,7000000.0
2008-04-14 13:05:00,2.00128,2.00156,2.00128,2.00147,17000000.0
2008-04-14 13:06:00,2.00183,2.00198,2.00183,2.00191,22000000.0
2008-04-14 13:07:00,2.00138,2.00146,2.00025,2.00025,17000000.0
2008-04-14 13:08:00,2.00168,2.00171,2.00165,2.0017,37000000.0
2008-04-14 13:09:00,2.00201,2.00228,2.00201,2.00209,33000000.0
2008-04-14 13:10:00,2.002,2.00214,2.00191,2.00191,32000000.0
2008-04-14 13:11:00,2.00195,2.00198,2.00189,2.00197,21000000.0
2008-04-14 13:12:00,2.00245,2.00276,2.00245,2.00256,7000000.0
2008-04-14 13:13:00,2.00211,2.00211,2.00178,2.00178,11000000.0
2008-04-14 13:14:00,2.00166,2.00166,2.00152,2.00152,33000000.0
2008-04-14 13:15:00,2.0018,2.0023,2.0018,2.00224,25000000.0
2008-04-14 13:16:00,2.0021,2.00228,2.0021,2.00228,20000000.0
2008-04-14 13:17:00,2.00233,2.00238,2.00227,2.00233,19000000.0
2008-04-14 13:18:00,2.00243,2.00263,2.00243,2.00263,41000000.0
2008-04-14 13:19:00,2.00238,2.00281,2.00238,2.00256,36000000.0
2008-04-14 13:20:00,2.0025,2.0025,2.00235,2.0024,36000000.0
2008-04-14 13:21:00,2.00244,2.00252,2.0024,2.00248,54000000.0
2008-04-14 13:22:00,2.00235,2.00235,2.00214,2.00215,41000000.0
2008-04-14 13:23:00,2.00201,2.00201,2.00188,2.00193,11000000.0
2008-04-14 13:24:00,2.00193,2.00207,2.00193,2.00194,23000000.0
2008-04-14 13:25:00,2.00181,2.00182,2.00171,2.00174,25000000.0
2008-04-14 13:26:00,2.00163,2.00163,2.00142,2.00142,20000000.0
2008-04-14 13:27:00,2.00222,2.00245,2.00207,2.00245,32000000.0
2008-04-14 13:28:00,2.00225,2.00242,2.00218,2.00236,26000000.0
2008-04-14 13:29:00,2.00267,2.00295,2.00243,2.00295,25000000.0
2008-04-14 13:30:00,2.00313,2.00429,2.00313,2.00414,16000000.0
2008-04-14 13:31:00,2.00439,2.00463,2.00419,2.00419,21000000.0
2008-04-14 13:32:00,2.00357,2.00367,2.00341,2.00342,28000000.0
2008-04-14 13:33:00,2.00349,2.00369,2.00339,2.00369,18000000.0
2008-04-14 13:34:00,2.00402,2.00459,2.00401,2.00457,35000000.0
2008-04-14 13:35:00,2.0047,2.00473,2.00457,2.00473,10000000.0
2008-04-14 13:36:00,2.0046,2.00471,2.00452,2.00457,40000000.0
2008-04-14 13:37:00,2.00465,2.00521,2.00465,2.00521,22000000.0
2008-04-14 13:38:00,2.00501,2.00501,2.00445,2.00445,39000000.0
2008-04-14 13:39:00,2.00432,2.00446,2.0043,2.00436,32000000.0
2008-04-14 13:40:00,2.00432,2.00457,2.00429,2.00457,35000000.0
2008-04-14 13:41:00,2.00489,2.00496,2.00475,2.00486,27000000.0
2008-04-14 13:42:00,2.00443,2.00474,2.00429,2.00458,32000000.0
2008-04-14 13:43:00,2.00454,2.00456,2.00429,2.00437,26000000.0
2008-04-14 13:44:00,2.00468,2.00494,2.00467,2.0048,25000000.0
2008-04-14 13:45:00,2.00479,2.0055,2.00479,2.0055,21000000.0
2008-04-14 13:46:00,2.00552,2.00552,2.00517,2.00517,13000000.0
2008-04-14 13:47:00,2.00527,2.00563,2.00527,2.00547,22000000.0
2008-04-14 13:48:00,2.00596,2.00618,2.00596,2.00607,21000000.0
2008-04-14 13:49:00,2.00606,2.0063,2.00605,2.00606,24000000.0
2008-04-14 13:50:00,2.00591,2.00602,2.00585,2.00594,27000000.0
2008-04-14 13:51:00,2.0058,2.00602,2.00578,2.00591,27000000.0
2008-04-14 13:52:00,2.00583,2.00583,2.00564,2.00575,31000000.0
2008-04-14 13:53:00,2.0059,2.00601,2.00577,2.00601,31000000.0
2008-04-14 13:54:00,2.00579,2.00598,2.00579,2.00597,28000000.0
2008-04-14 13:55:00,2.00589,2.00589,2.00539,2.00539,33000000.0
2008-04-14 13:56:00,2.00488,2.005,2.00469,2.00498,23000000.0
2008-04-14 13:57:00,2.00507,2.00522,2.00507,2.0051,19000000.0
2008-04-14 13:58:00,2.00497,2.00531,2.00497,2.00524,30000000.0
2008-04-14 13:59:00,2.00512,2.00583,2.00512,2.00552,39000000.0
2008-04-14 14:00:00,2.0054,2.00544,2.00525,2.00537,30000000.0
2008-04-14 14:01:00,2.00563,2.00582,2.00563,2.00576,16000000.0
2008-04-14 14:02:00,2.00604,2.00609,2.00586,2.00609,34000000.0
2008-04-14 14:03:00,2.00636,2.00636,2.00615,2.00618,24000000.0
2008-04-14 14:04:00,2.00613,2.00613,2.00554,2.00584,20000000.0
2008-04-14 14:05:00,2.00562,2.00594,2.00557,2.00594,31000000.0
2008-04-14 14:06:00,2.00559,2.00581,2.00559,2.00581,28000000.0
2008-04-14 14:07:00,2.00525,2.00554,2.00525,2.00539,32000000.0
2008-04-14 14:08:00,2.00532,2.00534,2.005,2.00517,22000000.0
2008-04-14 14:09:00,2.0052,2.0053,2.005,2.005,15000000.0
2008-04-14 14:10:00,2.0052,2.00543,2.0052,2.00533,24000000.0
2008-04-14 14:11:00,2.00522,2.00522,2.00506,2.00506,22000000.0
2008-04-14 14:12:00,2.00461,2.00467,2.00447,2.00447,17000000.0
2008-04-14 14:13:00,2.00433,2.00458,2.00433,2.00437,19000000.0
2008-04-14 14:14:00,2.00437,2.00441,2.00405,2.00409,22000000.0
2008-04-14 14:15:00,2.00385,2.00401,2.00368,2.00401,26000000.0
2008-04-14 14:16:00,2.00381,2.00388,2.00369,2.00378,10000000.0
2008-04-14 14:17:00,2.00384,2.00384,2.00346,2.00346,8000000.0
2008-04-14 14:18:00,2.00328,2.00328,2.00295,2.00295,13000000.0
2008-04-14 14:19:00,2.00266,2.00269,2.00239,2.00266,29000000.0
2008-04-14 14:20:00,2.00262,2.00313,2.00262,2.00313,15000000.0
2008-04-14 14:21:00,2.00398,2.00444,2.00396,2.00434,18000000.0
2008-04-14 14:22:00,2.00464,2.00515,2.00464,2.00515,10000000.0
2008-04-14 14:23:00,2.00532,2.00603,2.00532,2.00603,24000000.0
2008-04-14 14:24:00,2.00608,2.00608,2.00551,2.00551,17000000.0
2008-04-14 14:25:00,2.00521,2.00541,2.00501,2.00541,31000000.0
2008-04-14 14:26:00,2.00537,2.00537,2.00505,2.00535,14000000.0
2008-04-14 14:27:00,2.00528,2.00528,2.00499,2.00499,14000000.0
2008-04-14 14:28:00,2.00473,2.00473,2.00458,2.00462,9000000.0
2008-04-14 14:29:00,2.00462,2.00468,2.00285,2.00285,7000000.0
2008-04-14 14:30:00,2.00279,2.00279,2.00222,2.00248,17000000.0
2008-04-14 14:31:00,2.00293,2.00311,2.00286,2.00311,21000000.0
2008-04-14 14:32:00,2.00335,2.0037,2.00335,2.0037,8000000.0
2008-04-14 14:33:00,2.00413,2.0045,2.0041,2.0041,10000000.0
2008-04-14 14:34:00,2.00369,2.0038,2.00352,2.0037,11000000.0
2008-04-14 14:35:00,2.00393,2.00454,2.00387,2.00454,7000000.0
2008-04-14 14:36:00,2.00455,2.00455,2.00414,2.00416,8000000.0
2008-04-14 14:37:00,2.00433,2.00633,2.00433,2.00633,11000000.0
2008-04-14 14:38:00,2.00642,2.00645,2.00627,2.00645,7000000.0
2008-04-14 14:39:00,2.00617,2.00617,2.00589,2.00599,8000000.0
2008-04-14 14:40:00,2.00571,2.00571,2.00448,2.00464,8000000.0
2008-04-14 14:41:00,2.00456,2.00467,2.00434,2.00455,10000000.0
2008-04-14 14:42:00,2.00455,2.00463,2.00346,2.00346,9000000.0
2008-04-14 14:43:00,2.00336,2.00349,2.00261,2.00261,8000000.0
2008-04-14 14:44:00,2.00247,2.00247,2.00222,2.00227,8000000.0
2008-04-14 14:45:00,2.00202,2.00202,2.0017,2.0017,7000000.0
2008-04-14 14:46:00,2.00149,2.00149,2.00108,2.0012,9000000.0
2008-04-14 14:47:00,2.00134,2.00167,2.00116,2.00137,8000000.0
2008-04-14 14:48:00,2.00123,2.00123,2.0004,2.00056,8000000.0
2008-04-14 14:49:00,2.00066,2.00066,2.00004,2.00004,9000000.0
2008-04-14 14:50:00,2.0003,2.00074,2.00025,2.00074,7000000.0
2008-04-14 14:51:00,2.00103,2.00103,1.99986,1.99986,10000000.0
2008-04-14 14:52:00,1.99951,1.99951,1.9991,1.99924,7000000.0
2008-04-14 14:53:00,1.99929,1.99929,1.99875,1.99883,7000000.0
2008-04-14 14:54:00,1.99918,1.99982,1.99904,1.99982,8000000.0
2008-04-14 14:55:00,2.00022,2.00048,2.00022,2.00047,7000000.0
2008-04-14 14:56:00,2.00086,2.00121,2.0008,2.0008,8000000.0
2008-04-14 14:57:00,2.00104,2.00181,2.00104,2.00181,7000000.0
2008-04-14 14:58:00,2.00163,2.00197,2.00163,2.00175,8000000.0
2008-04-14 14:59:00,2.00193,2.00263,2.00193,2.00263,8000000.0
2008-04-14 15:00:00,2.00282,2.00307,2.00282,2.00304,7000000.0
2008-04-14 15:01:00,2.00321,2.00321,2.00271,2.00271,8000000.0
2008-04-14 15:02:00,2.00264,2.00264,2.00251,2.00264,7000000.0
2008-04-14 15:03:00,2.00264,2.00297,2.00264,2.00297,7000000.0
2008-04-14 15:04:00,2.00296,2.00296,2.00265,2.00266,8000000.0
2008-04-14 15:05:00,2.00234,2.00234,2.00177,2.00177,7000000.0
2008-04-14 15:06:00,2.00152,2.00225,2.00152,2.00225,8000000.0
2008-04-14 15:07:00,2.00248,2.00306,2.00248,2.00278,11000000.0
2008-04-14 15:08:00,2.00241,2.00247,2.00223,2.00233,8000000.0
2008-04-14 15:09:00,2.00204,2.00262,2.00179,2.00262,7000000.0
2008-04-14 15:10:00,2.00237,2.00252,2.00224,2.00232,7000000.0
2008-04-14 15:11:00,2.00216,2.0023,2.00202,2.00209,11000000.0
2008-04-14 15:12:00,2.00159,2.00159,2.00114,2.00118,10000000.0
2008-04-14 15:13:00,2.00112,2.00114,2.0008,2.001,9000000.0
2008-04-14 15:14:00,2.00019,2.00019,1.99956,2.00013,10000000.0
2008-04-14 15:15:00,2.00011,2.00019,1.99996,1.99996,8000000.0
2008-04-14 15:16:00,1.99995,2.00056,1.99995,2.00056,9000000.0
2008-04-14 15:17:00,2.00108,2.00142,2.00108,2.0014,9000000.0
2008-04-14 15:18:00,2.0012,2.0012,2.00055,2.00108,8000000.0
2008-04-14 15:19:00,2.00136,2.00158,2.00135,2.00157,7000000.0
2008-04-14 15:20:00,2.00104,2.00104,2.00054,2.00054,9000000.0
2008-04-14 15:21:00,2.00038,2.00074,2.0001,2.00074,8000000.0
2008-04-14 15:22:00,2.00101,2.00112,2.00092,2.00092,9000000.0
2008-04-14 15:23:00,2.00082,2.00082,2.00045,2.00078,8000000.0
2008-04-14 15:24:00,2.00079,2.00121,2.00079,2.00107,8000000.0
2008-04-14 15:25:00,2.00097,2.00097,2.00083,2.00083,7000000.0
2008-04-14 15:26:00,2.0009,2.00111,2.00085,2.00085,7000000.0
2008-04-14 15:27:00,2.00073,2.00083,2.00045,2.00045,7000000.0
2008-04-14 15:28:00,2.00077,2.00083,2.00061,2.00083,11000000.0
2008-04-14 15:29:00,2.00097,2.00098,2.00075,2.00084,7000000.0
2008-04-14 15:30:00,2.00076,2.00094,2.00067,2.00088,9000000.0
2008-04-14 15:31:00,2.00129,2.00167,2.00108,2.00167,9000000.0
2008-04-14 15:32:00,2.00135,2.00137,2.00109,2.00137,10000000.0
2008-04-14 15:33:00,2.00132,2.00164,2.00127,2.00161,8000000.0
2008-04-14 15:34:00,2.00163,2.00248,2.00163,2.00248,9000000.0
2008-04-14 15:35:00,2.00246,2.0025,2.00211,2.00211,7000000.0
2008-04-14 15:36:00,2.00202,2.00221,2.00179,2.00179,7000000.0
2008-04-14 15:37:00,2.0016,2.0016,2.00114,2.00114,8000000.0
2008-04-14 15:38:00,1.99935,2.00124,1.99935,2.00106,7000000.0
2008-04-14 15:39:00,2.00128,2.0014,2.00115,2.0014,10000000.0
2008-04-14 15:40:00,2.00146,2.00146,2.00054,2.00054,9000000.0
2008-04-14 15:41:00,2.00096,2.00108,2.00079,2.00085,11000000.0
2008-04-14 15:42:00,2.00074,2.00074,2.00046,2.00049,8000000.0
2008-04-14 15:43:00,2.00043,2.0006,2.00034,2.00056,8000000.0
2008-04-14 15:44:00,2.00066,2.00066,2.00022,2.00044,8000000.0
2008-04-14 15:45:00,2.00045,2.00048,2.00022,2.00046,8000000.0
2008-04-14 15:46:00,2.00031,2.0005,2.00013,2.0005,10000000.0
2008-04-14 15:47:00,2.00047,2.00059,2.00036,2.00051,7000000.0
2008-04-14 15:48:00,2.00016,2.00042,2.00016,2.00032,7000000.0
2008-04-14 15:49:00,2.00019,2.00063,2.00019,2.00063,8000000.0
2008-04-14 15:50:00,2.00073,2.00083,2.00053,2.00076,8000000.0
2008-04-14 15:51:00,2.00068,2.00105,2.00068,2.00091,9000000.0
2008-04-14 15:52:00,2.00065,2.00065,2.00024,2.00037,7000000.0
2008-04-14 15:53:00,2.0,2.0003,2.0,2.00007,7000000.0
2008-04-14 15:54:00,2.00002,2.0006,1.99982,2.0006,11000000.0
2008-04-14 15:55:00,2.0008,2.0009,2.00048,2.00051,9000000.0
2008-04-14 15:56:00,1.99992,2.00015,1.99977,2.00011,7000000.0
2008-04-14 15:57:00,2.00056,2.00081,2.00053,2.00081,10000000.0
2008-04-14 15:58:00,2.00112,2.00133,2.00101,2.00133,10000000.0
2008-04-14 15:59:00,2.00191,2.00202,2.00179,2.00179,7000000.0
2008-04-14 16:00:00,2.00184,2.00219,2.00184,2.00214,7000000.0
2008-04-14 16:01:00,2.00183,2.00214,2.00116,2.00116,9000000.0
2008-04-14 16:02:00,2.00093,2.00126,2.00091,2.00126,8000000.0
2008-04-14 16:03:00,2.00179,2.00217,2.00179,2.00214,11000000.0
2008-04-14 16:04:00,2.00221,2.00263,2.00221,2.00225,8000000.0
2008-04-14 16:05:00,2.00229,2.00277,2.00229,2.00253,9000000.0
2008-04-14 16:06:00,2.00301,2.00324,2.00301,2.00322,10000000.0
2008-04-14 16:07:00,2.00316,2.00327,2.00301,2.00321,10000000.0
2008-04-14 16:08:00,2.00411,2.0054,2.00411,2.00534,8000000.0
2008-04-14 16:09:00,2.00533,2.00539,2.0047,2.0047,7000000.0
2008-04-14 16:10:00,2.00507,2.00546,2.00507,2.00546,7000000.0
2008-04-14 16:11:00,2.00515,2.00575,2.00515,2.00575,10000000.0
2008-04-14 16:12:00,2.00609,2.0067,2.00609,2.00661,9000000.0
2008-04-14 16:13:00,2.00676,2.00678,2.00623,2.00623,7000000.0
2008-04-14 16:14:00,2.00569,2.00569,2.00541,2.00541,11000000.0
2008-04-14 16:15:00,2.00577,2.00588,2.00565,2.00578,7000000.0
2008-04-14 16:16:00,2.00562,2.00575,2.00559,2.00569,7000000.0
2008-04-14 16:17:00,2.00591,2.00591,2.00528,2.00528,11000000.0
2008-04-14 16:18:00,2.00514,2.0052,2.00504,2.00506,11000000.0
2008-04-14 16:19:00,2.00533,2.00533,2.00493,2.00512,11000000.0
2008-04-14 16:20:00,2.00478,2.0049,2.00469,2.00489,9000000.0
2008-04-14 16:21:00,2.00499,2.00542,2.0047,2.00542,9000000.0
2008-04-14 16:22:00,2.00536,2.00552,2.00498,2.00527,8000000.0
2008-04-14 16:23:00,2.00567,2.00669,2.00567,2.00669,8000000.0
2008-04-14 16:24:00,2.00705,2.00768,2.00705,2.00753,10000000.0
2008-04-14 16:25:00,2.00733,2.00766,2.00733,2.00766,7000000.0
2008-04-14 16:26:00,2.00756,2.00756,2.00729,2.00741,7000000.0
2008-04-14 16:27:00,2.00778,2.00846,2.00761,2.00846,11000000.0
2008-04-14 16:28:00,2.0073,2.00736,2.00724,2.00736,11000000.0
2008-04-14 16:29:00,2.00709,2.00773,2.00709,2.00773,7000000.0
2008-04-14 16:30:00,2.00773,2.00773,2.00743,2.0076,8000000.0
2008-04-14 16:31:00,2.00752,2.00752,2.00731,2.00737,7000000.0
2008-04-14 16:32:00,2.00722,2.00722,2.00686,2.00686,8000000.0
2008-04-14 16:33:00,2.00689,2.00696,2.00669,2.00696,11000000.0
2008-04-14 16:34:00,2.00672,2.00702,2.00672,2.00699,8000000.0
2008-04-14 16:35:00,2.00729,2.00729,2.00722,2.00723,7000000.0
2008-04-14 16:36:00,2.00741,2.00743,2.00734,2.00743,8000000.0
2008-04-14 16:37:00,2.0075,2.00757,2.00744,2.00756,8000000.0
2008-04-14 16:38:00,2.00755,2.00755,2.00736,2.00751,7000000.0
2008-04-14 16:39:00,2.00753,2.00764,2.00734,2.00734,8000000.0
2008-04-14 16:40:00,2.00719,2.00719,2.00692,2.00693,11000000.0
2008-04-14 16:41:00,2.00704,2.00722,2.00689,2.00722,10000000.0
2008-04-14 16:42:00,2.00728,2.00728,2.00691,2.00693,7000000.0
2008-04-14 16:43:00,2.00667,2.00667,2.00632,2.00635,7000000.0
2008-04-14 16:44:00,2.00635,2.00655,2.00634,2.00655,7000000.0
2008-04-14 16:45:00,2.0066,2.00678,2.00656,2.00656,11000000.0
2008-04-14 16:46:00,2.00663,2.00673,2.00635,2.00663,11000000.0
2008-04-14 16:47:00,2.00614,2.00614,2.00581,2.00581,7000000.0
2008-04-14 16:48:00,2.00567,2.00577,2.00543,2.00546,10000000.0
2008-04-14 16:49:00,2.00544,2.00568,2.00544,2.00561,8000000.0
2008-04-14 16:50:00,2.00561,2.00575,2.00561,2.00571,8000000.0
2008-04-14 16:51:00,2.00596,2.00596,2.00568,2.00568,9000000.0
2008-04-14 16:52:00,2.00614,2.00674,2.00614,2.00674,7000000.0
2008-04-14 16:53:00,2.00692,2.00705,2.00684,2.00693,8000000.0
2008-04-14 16:54:00,2.00739,2.0088,2.00739,2.0088,7000000.0
2008-04-14 16:55:00,2.00908,2.00941,2.00908,2.00938,11000000.0
2008-04-14 16:56:00,2.00926,2.00926,2.00843,2.00843,11000000.0
2008-04-14 16:57:00,2.00871,2.00885,2.00859,2.00859,7000000.0
2008-04-14 16:58:00,2.00863,2.00864,2.00839,2.00842,8000000.0
2008-04-14 16:59:00,2.00716,2.00855,2.00716,2.00839,7000000.0
2008-04-14 17:00:00,2.00835,2.00835,2.00809,2.00809,11000000.0
2008-04-14 17:01:00,2.00794,2.00852,2.00794,2.00852,7000000.0
2008-04-14 17:02:00,2.00834,2.00859,2.00832,2.00853,8000000.0
2008-04-14 17:03:00,2.00852,2.00891,2.00702,2.00886,7000000.0
2008-04-14 17:04:00,2.00849,2.00867,2.00844,2.00844,7000000.0
2008-04-14 17:05:00,2.00871,2.00902,2.00869,2.00901,10000000.0
2008-04-14 17:06:00,2.00931,2.00943,2.00931,2.00939,9000000.0
2008-04-14 17:07:00,2.00925,2.00969,2.00925,2.00945,8000000.0
2008-04-14 17:08:00,2.00915,2.00983,2.00915,2.00983,9000000.0
2008-04-14 17:09:00,2.00952,2.00988,2.00948,2.00988,8000000.0
2008-04-14 17:10:00,2.01009,2.01032,2.00997,2.01032,9000000.0
2008-04-14 17:11:00,2.00985,2.00985,2.00913,2.00913,8000000.0
2008-04-14 17:12:00,2.0088,2.00881,2.00854,2.00879,7000000.0
2008-04-14 17:13:00,2.00898,2.00902,2.00883,2.00883,8000000.0
2008-04-14 17:14:00,2.00917,2.00972,2.00917,2.00972,8000000.0
2008-04-14 17:15:00,2.00973,2.00973,2.00854,2.00854,7000000.0
2008-04-14 17:16:00,2.00862,2.00915,2.00862,2.00915,10000000.0
2008-04-14 17:17:00,2.00915,2.00968,2.00915,2.00968,7000000.0
2008-04-14 17:18:00,2.00945,2.00956,2.00931,2.00931,9000000.0
2008-04-14 17:19:00,2.00914,2.00914,2.00866,2.00901,7000000.0
2008-04-14 17:20:00,2.00856,2.00863,2.00841,2.00856,8000000.0
2008-04-14 17:21:00,2.00878,2.00944,2.00878,2.00944,10000000.0
2008-04-14 17:22:00,2.00955,2.00985,2.0095,2.00959,8000000.0
2008-04-14 17:23:00,2.00954,2.00954,2.00916,2.00954,8000000.0
2008-04-14 17:24:00,2.00966,2.0101,2.0095,2.0101,7000000.0
2008-04-14 17:25:00,2.01028,2.01057,2.01013,2.01057,7000000.0
2008-04-14 17:26:00,2.01079,2.01079,2.01011,2.01011,7000000.0
2008-04-14 17:27:00,2.01019,2.01045,2.01015,2.01045,9000000.0
2008-04-14 17:28:00,2.01052,2.0108,2.01042,2.0108,7000000.0
2008-04-14 17:29:00,2.01075,2.01075,2.01054,2.01054,8000000.0
2008-04-14 17:30:00,2.01047,2.01047,2.0101,2.01017,8000000.0
2008-04-14 17:31:00,2.01017,2.01043,2.01017,2.01031,9000000.0
2008-04-14 17:32:00,2.01068,2.01084,2.0105,2.01061,8000000.0
2008-04-14 17:33:00,2.0105,2.01065,2.01034,2.01034,11000000.0
2008-04-14 17:34:00,2.01047,2.01051,2.01007,2.01007,9000000.0
2008-04-14 17:35:00,2.00923,2.00923,2.00872,2.0091,7000000.0
2008-04-14 17:36:00,2.00913,2.00913,2.00802,2.00817,7000000.0
2008-04-14 17:37:00,2.00812,2.00824,2.00773,2.00824,7000000.0
2008-04-14 17:38:00,2.00833,2.00843,2.00833,2.00838,8000000.0
2008-04-14 17:39:00,2.00798,2.00804,2.00779,2.00804,7000000.0
2008-04-14 17:40:00,2.00819,2.00838,2.00819,2.00838,9000000.0
2008-04-14 17:41:00,2.00824,2.0084,2.00824,2.00831,8000000.0
2008-04-14 17:42:00,2.00811,2.00811,2.00757,2.00757,11000000.0
2008-04-14 17:43:00,2.0073,2.00736,2.00709,2.00736,7000000.0
2008-04-14 17:44:00,2.00726,2.00741,2.00715,2.00741,10000000.0
2008-04-14 17:45:00,2.00789,2.00902,2.00789,2.00902,7000000.0
2008-04-14 17:46:00,2.00906,2.00933,2.00852,2.00933,8000000.0
2008-04-14 17:47:00,2.0097,2.01006,2.00954,2.01,8000000.0
2008-04-14 17:48:00,2.00989,2.01041,2.00989,2.01041,7000000.0
2008-04-14 17:49:00,2.01055,2.01055,2.01015,2.01024,7000000.0
2008-04-14 17:50:00,2.01047,2.01053,2.0104,2.0104,7000000.0
2008-04-14 17:51:00,2.01034,2.01037,2.01022,2.01027,7000000.0
2008-04-14 17:52:00,2.01015,2.01035,2.01006,2.01035,7000000.0
2008-04-14 17:53:00,2.01066,2.01066,2.01042,2.01043,7000000.0
2008-04-14 17:54:00,2.0106,2.0106,2.01009,2.01009,11000000.0
2008-04-14 17:55:00,2.01029,2.01029,2.01001,2.01001,7000000.0
2008-04-14 17:56:00,2.01017,2.01017,2.00972,2.00972,7000000.0
2008-04-14 17:57:00,2.00957,2.00957,2.00883,2.00883,10000000.0
2008-04-14 17:58:00,2.00907,2.00907,2.00854,2.00885,10000000.0
2008-04-14 17:59:00,2.00884,2.00914,2.00884,2.00914,10000000.0
2008-04-14 18:00:00,2.00915,2.00947,2.00915,2.00947,10000000.0
2008-04-14 18:01:00,2.00947,2.00967,2.00938,2.00967,8000000.0
2008-04-14 18:02:00,2.00965,2.00984,2.00958,2.00962,8000000.0
2008-04-14 18:03:00,2.00971,2.00971,2.00925,2.00925,10000000.0
2008-04-14 18:04:00,2.00929,2.00943,2.00929,2.00943,8000000.0
2008-04-14 18:05:00,2.00935,2.00947,2.00908,2.00908,10000000.0
2008-04-14 18:06:00,2.00925,2.00936,2.00913,2.00915,10000000.0
2008-04-14 18:07:00,2.0092,2.00959,2.0092,2.00954,8000000.0
2008-04-14 18:08:00,2.00939,2.00971,2.00939,2.00948,8000000.0
2008-04-14 18:09:00,2.0097,2.0097,2.00947,2.00955,8000000.0
2008-04-14 18:10:00,2.00951,2.00959,2.00939,2.00942,11000000.0
2008-04-14 18:11:00,2.00949,2.00949,2.0092,2.0092,7000000.0
2008-04-14 18:12:00,2.00935,2.00935,2.00907,2.00908,9000000.0
2008-04-14 18:13:00,2.00893,2.00893,2.0083,2.00875,11000000.0
2008-04-14 18:14:00,2.00888,2.00904,2.00887,2.00895,7000000.0
2008-04-14 18:15:00,2.00907,2.00932,2.00907,2.00932,8000000.0
2008-04-14 18:16:00,2.00955,2.00983,2.00955,2.00969,11000000.0
2008-04-14 18:17:00,2.00996,2.00998,2.00981,2.00988,10000000.0
2008-04-14 18:18:00,2.00971,2.00974,2.00946,2.00974,8000000.0
2008-04-14 18:19:00,2.00972,2.01047,2.00972,2.01047,9000000.0
2008-04-14 18:20:00,2.01056,2.01056,2.01033,2.01042,7000000.0
2008-04-14 18:21:00,2.01044,2.01044,2.0084,2.01015,11000000.0
2008-04-14 18:22:00,2.01021,2.01049,2.01012,2.01049,11000000.0
2008-04-14 18:23:00,2.01042,2.01042,2.01018,2.01018,8000000.0
2008-04-14 18:24:00,2.01013,2.01013,2.00976,2.00977,10000000.0
2008-04-14 18:25:00,2.00968,2.00978,2.00959,2.00978,7000000.0
2008-04-14 18:26:00,2.00972,2.00979,2.00958,2.00979,8000000.0
2008-04-14 18:27:00,2.00966,2.00983,2.00963,2.00983,7000000.0
2008-04-14 18:28:00,2.00973,2.00996,2.0097,2.00979,7000000.0
2008-04-14 18:29:00,2.00975,2.00975,2.00939,2.00939,7000000.0
2008-04-14 18:30:00,2.00929,2.00956,2.00915,2.00956,8000000.0
2008-04-14 18:31:00,2.00949,2.00957,2.00927,2.00927,9000000.0
2008-04-14 18:32:00,2.00935,2.00992,2.00935,2.00992,11000000.0
2008-04-14 18:33:00,2.01021,2.01021,2.00974,2.00974,11000000.0
2008-04-14 18:34:00,2.00993,2.01,2.0099,2.00995,7000000.0
2008-04-14 18:35:00,2.0101,2.0101,2.00989,2.00989,8000000.0
2008-04-14 18:36:00,2.0101,2.0101,2.00983,2.00994,7000000.0
2008-04-14 18:37:00,2.0099,2.0099,2.00914,2.00914,8000000.0
2008-04-14 18:38:00,2.00947,2.00959,2.00935,2.00955,8000000.0
2008-04-14 18:39:00,2.00928,2.00932,2.00913,2.00928,7000000.0
2008-04-14 18:40:00,2.00925,2.0093,2.00916,2.00924,7000000.0
2008-04-14 18:41:00,2.00913,2.00913,2.0089,2.00907,8000000.0
2008-04-14 18:42:00,2.00898,2.00909,2.00887,2.00901,11000000.0
2008-04-14 18:43:00,2.00901,2.00913,2.00887,2.00913,8000000.0
2008-04-14 18:44:00,2.00899,2.00922,2.00899,2.00914,7000000.0
2008-04-14 18:45:00,2.00918,2.0095,2.00918,2.00944,11000000.0
2008-04-14 18:46:00,2.00952,2.00957,2.00912,2.00912,9000000.0
2008-04-14 18:47:00,2.00862,2.00862,2.00751,2.00751,8000000.0
2008-04-14 18:48:00,2.00669,2.00669,2.00587,2.00615,9000000.0
2008-04-14 18:49:00,2.00598,2.00601,2.00535,2.00535,7000000.0
2008-04-14 18:50:00,2.00569,2.00598,2.00563,2.00585,11000000.0
2008-04-14 18:51:00,2.00553,2.00563,2.00536,2.00562,7000000.0
2008-04-14 18:52:00,2.00546,2.00546,2.00524,2.00534,8000000.0
2008-04-14 18:53:00,2.00515,2.0057,2.00515,2.0057,11000000.0
2008-04-14 18:54:00,2.00578,2.00614,2.00578,2.00602,7000000.0
2008-04-14 18:55:00,2.00616,2.0064,2.00616,2.0064,7000000.0
2008-04-14 18:56:00,2.00639,2.00672,2.00639,2.00652,7000000.0
2008-04-14 18:57:00,2.00697,2.00707,2.00697,2.00697,10000000.0
2008-04-14 18:58:00,2.00694,2.00694,2.00678,2.00683,9000000.0
2008-04-14 18:59:00,2.00683,2.00683,2.00662,2.00662,8000000.0
2008-04-14 19:00:00,2.00634,2.00634,2.00598,2.00603,7000000.0
2008-04-14 19:01:00,2.0061,2.0063,2.00606,2.0063,7000000.0
2008-04-14 19:02:00,2.00627,2.00627,2.00599,2.00599,8000000.0
2008-04-14 19:03:00,2.00614,2.00665,2.00614,2.00664,7000000.0
2008-04-14 19:04:00,2.00672,2.00672,2.00656,2.00672,8000000.0
2008-04-14 19:05:00,2.0066,2.00704,2.00659,2.00703,8000000.0
2008-04-14 19:06:00,2.00704,2.0071,2.00644,2.0071,8000000.0
2008-04-14 19:07:00,2.00714,2.00714,2.00654,2.00677,9000000.0
2008-04-14 19:08:00,2.00723,2.00723,2.0071,2.00714,8000000.0
2008-04-14 19:09:00,2.00705,2.00723,2.00704,2.00723,7000000.0
2008-04-14 19:10:00,2.00706,2.0071,2.00692,2.0071,11000000.0
2008-04-14 19:11:00,2.00694,2.00694,2.00669,2.00689,10000000.0
2008-04-14 19:12:00,2.00668,2.00668,2.00628,2.00637,7000000.0
2008-04-14 19:13:00,2.00614,2.00638,2.00497,2.00615,8000000.0
2008-04-14 19:14:00,2.00599,2.0061,2.00593,2.00598,8000000.0
2008-04-14 19:15:00,2.00614,2.0062,2.00608,2.00609,10000000.0
2008-04-14 19:16:00,2.00624,2.0063,2.00616,2.00624,8000000.0
2008-04-14 19:17:00,2.00661,2.00697,2.00659,2.00697,10000000.0
2008-04-14 19:18:00,2.0071,2.00741,2.0071,2.00723,11000000.0
2008-04-14 19:19:00,2.00723,2.00729,2.00711,2.0072,8000000.0
2008-04-14 19:20:00,2.00695,2.00697,2.00684,2.00686,11000000.0
2008-04-14 19:21:00,2.00686,2.00686,2.00644,2.00667,10000000.0
2008-04-14 19:22:00,2.0069,2.00715,2.0069,2.00715,9000000.0
2008-04-14 19:23:00,2.007,2.007,2.00654,2.00666,8000000.0
2008-04-14 19:24:00,2.00645,2.00648,2.00629,2.00641,9000000.0
2008-04-14 19:25:00,2.00653,2.007,2.00653,2.00697,9000000.0
2008-04-14 19:26:00,2.00687,2.00687,2.00668,2.00673,7000000.0
2008-04-14 19:27:00,2.00679,2.00712,2.00679,2.00712,8000000.0
2008-04-14 19:28:00,2.0072,2.0072,2.00708,2.00711,10000000.0
2008-04-14 19:29:00,2.00714,2.00731,2.00714,2.00729,7000000.0
2008-04-14 19:30:00,2.00706,2.00723,2.00706,2.00721,10000000.0
2008-04-14 19:31:00,2.00742,2.00756,2.00739,2.00756,7000000.0
2008-04-14 19:32:00,2.00765,2.00767,2.00707,2.00707,10000000.0
2008-04-14 19:33:00,2.00665,2.00697,2.00665,2.00686,7000000.0
2008-04-14 19:34:00,2.00682,2.00683,2.00675,2.00681,8000000.0
2008-04-14 19:35:00,2.00685,2.00686,2.00674,2.00686,7000000.0
2008-04-14 19:36:00,2.00676,2.0069,2.00674,2.0069,7000000.0
2008-04-14 19:37:00,2.00685,2.00685,2.00657,2.00659,8000000.0
2008-04-14 19:38:00,2.00675,2.00684,2.00674,2.00676,8000000.0
2008-04-14 19:39:00,2.00687,2.00703,2.00685,2.00685,8000000.0
2008-04-14 19:40:00,2.00701,2.00703,2.0066,2.00695,7000000.0
2008-04-14 19:41:00,2.00688,2.00688,2.00637,2.00648,9000000.0
2008-04-14 19:42:00,2.00645,2.00651,2.00638,2.00651,7000000.0
2008-04-14 19:43:00,2.00652,2.00652,2.00631,2.00647,11000000.0
2008-04-14 19:44:00,2.00654,2.00654,2.00645,2.00645,8000000.0
2008-04-14 19:45:00,2.00662,2.00689,2.00662,2.00684,9000000.0
2008-04-14 19:46:00,2.00743,2.00743,2.00731,2.0074,7000000.0
2008-04-14 19:47:00,2.00759,2.00768,2.00751,2.00768,9000000.0
2008-04-14 19:48:00,2.00767,2.00775,2.00734,2.00757,8000000.0
2008-04-14 19:49:00,2.00764,2.00807,2.00764,2.00807,7000000.0
2008-04-14 19:50:00,2.00812,2.00821,2.00809,2.00811,7000000.0
2008-04-14 19:51:00,2.00786,2.00789,2.00764,2.00765,7000000.0
2008-04-14 19:52:00,2.00723,2.00723,2.00646,2.00647,7000000.0
2008-04-14 19:53:00,2.00636,2.00658,2.00622,2.00622,7000000.0
2008-04-14 19:54:00,2.00649,2.00677,2.00644,2.00652,8000000.0
2008-04-14 19:55:00,2.00618,2.00658,2.00618,2.00653,8000000.0
2008-04-14 19:56:00,2.00672,2.00688,2.00656,2.00676,8000000.0
2008-04-14 19:57:00,2.00688,2.0069,2.00688,2.00689,7000000.0
2008-04-14 19:58:00,2.0069,2.00707,2.00675,2.00693,10000000.0
2008-04-14 19:59:00,2.00679,2.00699,2.00679,2.00688,8000000.0
2008-04-14 20:00:00,2.00623,2.00623,2.00584,2.006,7000000.0
2008-04-14 20:01:00,2.00595,2.006,2.00585,2.006,7000000.0
2008-04-14 20:02:00,2.00584,2.00594,2.00573,2.00575,7000000.0
2008-04-14 20:03:00,2.0058,2.00589,2.00575,2.00587,9000000.0
2008-04-14 20:04:00,2.00579,2.00592,2.00573,2.00573,9000000.0
2008-04-14 20:05:00,2.00557,2.00582,2.0055,2.00582,9000000.0
2008-04-14 20:06:00,2.00572,2.0058,2.00525,2.00525,11000000.0
2008-04-14 20:07:00,2.00549,2.00569,2.00549,2.00562,10000000.0
2008-04-14 20:08:00,2.00535,2.00535,2.00495,2.00509,8000000.0
2008-04-14 20:09:00,2.00474,2.00474,2.00435,2.00435,7000000.0
2008-04-14 20:10:00,2.0044,2.00488,2.0044,2.00477,8000000.0
2008-04-14 20:11:00,2.00485,2.00497,2.00477,2.00487,8000000.0
2008-04-14 20:12:00,2.005,2.00511,2.00496,2.00508,7000000.0
2008-04-14 20:13:00,2.00508,2.0051,2.00485,2.00485,10000000.0
2008-04-14 20:14:00,2.00468,2.00477,2.00464,2.00464,7000000.0
2008-04-14 20:15:00,2.00439,2.0044,2.00419,2.0044,7000000.0
2008-04-14 20:16:00,2.00416,2.00416,2.00409,2.00413,7000000.0
2008-04-14 20:17:00,2.00385,2.00395,2.00378,2.00387,11000000.0
2008-04-14 20:18:00,2.00372,2.00428,2.00362,2.00428,9000000.0
2008-04-14 20:19:00,2.00418,2.00424,2.00408,2.00408,8000000.0
2008-04-14 20:20:00,2.00431,2.00438,2.00395,2.00395,7000000.0
2008-04-14 20:21:00,2.00354,2.00354,2.00318,2.00334,11000000.0
2008-04-14 20:22:00,2.00254,2.00254,2.002,2.002,7000000.0
2008-04-14 20:23:00,2.0023,2.00268,2.0023,2.00264,7000000.0
2008-04-14 20:24:00,2.00277,2.00277,2.00261,2.00272,8000000.0
2008-04-14 20:25:00,2.00233,2.00282,2.00233,2.00282,11000000.0
2008-04-14 20:26:00,2.00293,2.00303,2.00291,2.00301,8000000.0
2008-04-14 20:27:00,2.00302,2.00307,2.0029,2.00301,9000000.0
2008-04-14 20:28:00,2.00297,2.00309,2.00297,2.00301,7000000.0
2008-04-14 20:29:00,2.00301,2.00325,2.00301,2.00318,8000000.0
2008-04-14 20:30:00,2.00338,2.00338,2.00303,2.00303,8000000.0
2008-04-14 20:31:00,2.00319,2.00337,2.00319,2.00337,7000000.0
2008-04-14 20:32:00,2.00351,2.00383,2.0033,2.00383,7000000.0
2008-04-14 20:33:00,2.0034,2.0034,2.00301,2.00305,7000000.0
2008-04-14 20:34:00,2.00331,2.0036,2.00326,2.00335,8000000.0
2008-04-14 20:35:00,2.00295,2.00342,2.00295,2.00342,9000000.0
2008-04-14 20:36:00,2.00322,2.00349,2.00315,2.00324,7000000.0
2008-04-14 20:37:00,2.00327,2.00336,2.00307,2.00336,11000000.0
2008-04-14 20:38:00,2.00361,2.00367,2.00338,2.00338,10000000.0
2008-04-14 20:39:00,2.00313,2.00321,2.00288,2.00314,9000000.0
2008-04-14 20:40:00,2.0031,2.00324,2.0031,2.00313,8000000.0
2008-04-14 20:41:00,2.00309,2.00309,2.00263,2.00286,8000000.0
2008-04-14 20:42:00,2.00298,2.00298,2.00275,2.00275,11000000.0
2008-04-14 20:43:00,2.0029,2.0029,2.0026,2.00281,8000000.0
2008-04-14 20:44:00,2.00298,2.00339,2.00281,2.00339,10000000.0
2008-04-14 20:45:00,2.00335,2.00335,2.00299,2.00299,7000000.0
2008-04-14 20:46:00,2.00329,2.00339,2.00319,2.00339,8000000.0
2008-04-14 20:47:00,2.00343,2.00344,2.00311,2.00311,7000000.0
2008-04-14 20:48:00,2.00302,2.0032,2.00284,2.0029,10000000.0
2008-04-14 20:49:00,2.00298,2.003,2.00272,2.00272,7000000.0
2008-04-14 20:50:00,2.00313,2.00383,2.00312,2.00383,8000000.0
2008-04-14 20:51:00,2.00409,2.00409,2.00311,2.00332,9000000.0
2008-04-14 20:52:00,2.00329,2.00333,2.00318,2.00322,11000000.0
2008-04-14 20:53:00,2.00305,2.00305,2.00259,2.00259,11000000.0
2008-04-14 20:54:00,2.00307,2.00311,2.00293,2.00311,11000000.0
2008-04-14 20:55:00,2.00332,2.00338,2.00323,2.00327,8000000.0
2008-04-14 20:56:00,2.00359,2.00377,2.00358,2.00377,7000000.0
2008-04-14 20:57:00,2.00354,2.00405,2.00354,2.00405,9000000.0
2008-04-14 20:58:00,2.00409,2.00409,2.00382,2.00393,7000000.0
2008-04-14 20:59:00,2.00388,2.00391,2.0037,2.0037,7000000.0
2008-04-14 21:00:00,2.00361,2.00361,2.00288,2.00288,7000000.0
2008-04-14 21:01:00,2.00287,2.00305,2.00287,2.00303,7000000.0
2008-04-14 21:02:00,2.00306,2.0033,2.00306,2.0033,7000000.0
2008-04-14 21:03:00,2.00335,2.00357,2.00335,2.00351,8000000.0
2008-04-14 21:04:00,2.0034,2.0034,2.00285,2.00317,7000000.0
2008-04-14 21:05:00,2.00292,2.00292,2.00186,2.00186,7000000.0
2008-04-14 21:06:00,2.00169,2.00216,2.00169,2.00216,8000000.0
2008-04-14 21:07:00,2.0032,2.00336,2.0032,2.00336,8000000.0
2008-04-14 21:08:00,2.0036,2.00489,2.0036,2.00489,10000000.0
2008-04-14 21:09:00,2.00491,2.00491,2.00472,2.00475,10000000.0
2008-04-14 21:10:00,2.00476,2.00476,2.00378,2.00378,8000000.0
2008-04-14 21:11:00,2.00329,2.00363,2.00329,2.0035,7000000.0
2008-04-14 21:12:00,2.00366,2.00463,2.00366,2.00409,8000000.0
2008-04-14 21:13:00,2.00393,2.00393,2.00363,2.0038,10000000.0
2008-04-14 21:14:00,2.00376,2.00387,2.00368,2.00387,8000000.0
2008-04-14 21:15:00,2.00386,2.00396,2.00378,2.00396,8000000.0
2008-04-14 21:16:00,2.004,2.00405,2.00389,2.0039,7000000.0
2008-04-14 21:17:00,2.00398,2.00406,2.00377,2.00406,11000000.0
2008-04-14 21:18:00,2.00384,2.00398,2.00384,2.00398,7000000.0
2008-04-14 21:19:00,2.00415,2.00446,2.00415,2.00446,9000000.0
2008-04-14 21:20:00,2.00433,2.00433,2.00397,2.00401,11000000.0
2008-04-14 21:21:00,2.00365,2.00372,2.00338,2.00339,10000000.0
2008-04-14 21:22:00,2.00401,2.00401,2.00362,2.00368,10000000.0
2008-04-14 21:23:00,2.00357,2.0036,2.00298,2.00345,7000000.0
2008-04-14 21:24:00,2.00362,2.00365,2.00351,2.00356,11000000.0
2008-04-14 21:25:00,2.00361,2.00361,2.00354,2.00354,7000000.0
2008-04-14 21:26:00,2.0035,2.0035,2.0034,2.00344,7000000.0
2008-04-14 21:27:00,2.00345,2.00358,2.00343,2.00358,7000000.0
2008-04-14 21:28:00,2.00329,2.00329,2.00293,2.00303,7000000.0
2008-04-14 21:29:00,2.00298,2.00302,2.00293,2.00296,8000000.0
2008-04-14 21:30:00,2.00308,2.00354,2.00308,2.00354,8000000.0
2008-04-14 21:31:00,2.00365,2.00382,2.00364,2.00378,8000000.0
2008-04-14 21:32:00,2.00378,2.00378,2.00363,2.00363,7000000.0
2008-04-14 21:33:00,2.00377,2.00419,2.00377,2.00419,11000000.0
2008-04-14 21:34:00,2.00374,2.00379,2.00365,2.00376,11000000.0
2008-04-14 21:35:00,2.00368,2.00368,2.00344,2.00344,11000000.0
2008-04-14 21:36:00,2.00373,2.00392,2.00373,2.00384,8000000.0
2008-04-14 21:37:00,2.00378,2.00378,2.00349,2.00349,8000000.0
2008-04-14 21:38:00,2.0033,2.0033,2.003,2.00303,8000000.0
2008-04-14 21:39:00,2.00248,2.00257,2.00245,2.0025,9000000.0
2008-04-14 21:40:00,2.00249,2.00261,2.00245,2.00245,7000000.0
2008-04-14 21:41:00,2.00268,2.00295,2.00268,2.00289,9000000.0
2008-04-14 21:42:00,2.00334,2.00359,2.00334,2.00343,7000000.0
2008-04-14 21:43:00,2.00341,2.00383,2.00341,2.00383,9000000.0
2008-04-14 21:44:00,2.00354,2.00388,2.00348,2.00349,8000000.0
2008-04-14 21:45:00,2.00316,2.00328,2.00296,2.00317,10000000.0
2008-04-14 21:46:00,2.00358,2.00358,2.00246,2.00246,8000000.0
2008-04-14 21:47:00,2.00218,2.00263,2.00206,2.00223,8000000.0
2008-04-14 21:48:00,2.00235,2.00245,2.00231,2.00239,8000000.0
2008-04-14 21:49:00,2.00237,2.00277,2.00237,2.00277,8000000.0
2008-04-14 21:50:00,2.00332,2.00332,2.00319,2.00326,8000000.0
2008-04-14 21:51:00,2.00334,2.00334,2.00319,2.00319,7000000.0
2008-04-14 21:52:00,2.00324,2.00324,2.00315,2.00315,7000000.0
2008-04-14 21:53:00,2.0031,2.00331,2.00306,2.00331,7000000.0
2008-04-14 21:54:00,2.00336,2.00336,2.00308,2.00329,7000000.0
2008-04-14 21:55:00,2.00338,2.00345,2.00327,2.00339,7000000.0
2008-04-14 21:56:00,2.00343,2.00354,2.00337,2.00349,8000000.0
2008-04-14 21:57:00,2.00345,2.00345,2.00316,2.00338,7000000.0
2008-04-14 21:58:00,2.00291,2.00291,2.00159,2.00159,7000000.0
2008-04-14 21:59:00,2.00177,2.00189,2.00137,2.00137,8000000.0
2008-04-14 22:00:00,2.00139,2.00183,2.00139,2.0017,10000000.0
2008-04-14 22:01:00,2.00145,2.00177,2.0011,2.00177,9000000.0
2008-04-14 22:02:00,2.00182,2.00188,2.00175,2.00175,8000000.0
2008-04-14 22:03:00,2.00153,2.00153,2.00121,2.00121,7000000.0
2008-04-14 22:04:00,2.00155,2.00159,2.00147,2.00153,8000000.0
2008-04-14 22:05:00,2.00152,2.00166,2.00148,2.00166,10000000.0
2008-04-14 22:06:00,2.00182,2.00191,2.00182,2.00187,7000000.0
2008-04-14 22:07:00,2.00198,2.00232,2.00198,2.0022,8000000.0
2008-04-14 22:08:00,2.00238,2.00259,2.00233,2.00259,8000000.0
2008-04-14 22:09:00,2.00275,2.00279,2.0026,2.00273,9000000.0
2008-04-14 22:10:00,2.00262,2.00313,2.00262,2.00309,8000000.0
2008-04-14 22:11:00,2.00313,2.00313,2.00263,2.00263,6000000.0
2008-04-14 22:12:00,2.00239,2.00245,2.00239,2.00243,8000000.0
2008-04-14 22:13:00,2.00237,2.00237,2.00213,2.00213,7000000.0
2008-04-14 22:14:00,2.00132,2.00172,2.001,2.00172,11000000.0
2008-04-14 22:15:00,2.00212,2.00214,2.002,2.00214,6000000.0
2008-04-14 22:16:00,2.00193,2.00212,2.00184,2.00209,9000000.0
2008-04-14 22:17:00,2.00207,2.00213,2.00199,2.00211,7000000.0
2008-04-14 22:18:00,2.00208,2.00215,2.00203,2.0021,8000000.0
2008-04-14 22:19:00,2.0021,2.00216,2.00178,2.00181,7000000.0
2008-04-14 22:20:00,2.00174,2.00178,2.00163,2.00164,7000000.0
2008-04-14 22:21:00,2.00148,2.0015,2.00138,2.00139,9000000.0
2008-04-14 22:22:00,2.00146,2.00152,2.00142,2.00148,7000000.0
2008-04-14 22:23:00,2.00162,2.00164,2.00155,2.0016,9000000.0
2008-04-14 22:24:00,2.00121,2.00182,2.00121,2.00182,7000000.0
2008-04-14 22:25:00,2.00185,2.00194,2.00162,2.00194,8000000.0
2008-04-14 22:26:00,2.00212,2.00228,2.00201,2.00218,9000000.0
2008-04-14 22:27:00,2.00219,2.0022,2.00185,2.00185,8000000.0
2008-04-14 22:28:00,2.00184,2.00199,2.00169,2.00199,8000000.0
2008-04-14 22:29:00,2.002,2.00211,2.002,2.00202,10000000.0
2008-04-14 22:30:00,2.00196,2.00201,2.00183,2.00199,7000000.0
2008-04-14 22:31:00,2.00187,2.00203,2.00187,2.00202,9000000.0
2008-04-14 22:32:00,2.00178,2.00197,2.00178,2.00184,8000000.0
2008-04-14 22:33:00,2.00194,2.00202,2.00183,2.002,7000000.0
2008-04-14 22:34:00,2.00115,2.00118,2.00065,2.00065,7000000.0
2008-04-14 22:35:00,2.00061,2.00068,2.00054,2.0006,8000000.0
2008-04-14 22:36:00,2.00065,2.00073,2.00048,2.00073,10000000.0
2008-04-14 22:37:00,2.00063,2.00068,2.0004,2.0004,7000000.0
2008-04-14 22:38:00,2.00052,2.00062,2.00052,2.00058,8000000.0
2008-04-14 22:39:00,2.00054,2.00054,2.0004,2.00053,5000000.0
2008-04-14 22:40:00,2.00055,2.00055,2.00034,2.00052,7000000.0
2008-04-14 22:41:00,2.00011,2.00011,1.99904,1.99904,8000000.0
2008-04-14 22:42:00,1.99903,1.99954,1.99903,1.99954,8000000.0
2008-04-14 22:43:00,1.99949,1.99969,1.99907,1.99907,7000000.0
2008-04-14 22:44:00,1.99896,1.99905,1.99896,1.99905,7000000.0
2008-04-14 22:45:00,1.99899,1.99918,1.99894,1.99906,7000000.0
2008-04-14 22:46:00,1.99897,1.99908,1.99894,1.99904,8000000.0
2008-04-14 22:47:00,1.99895,1.99911,1.99895,1.99901,11000000.0
2008-04-14 22:48:00,1.99904,1.99918,1.99887,1.99904,8000000.0
2008-04-14 22:49:00,1.99878,1.99888,1.99874,1.99886,7000000.0
2008-04-14 22:50:00,1.99887,1.99892,1.99695,1.99695,7000000.0
2008-04-14 22:51:00,1.99683,1.99778,1.99683,1.99778,10000000.0
2008-04-14 22:52:00,1.99781,1.99781,1.99716,1.9973,8000000.0
2008-04-14 22:53:00,1.99738,1.99908,1.99738,1.99906,7000000.0
2008-04-14 22:54:00,1.99898,1.99898,1.99813,1.99813,8000000.0
2008-04-14 22:55:00,1.99831,1.99838,1.99814,1.99814,7000000.0
2008-04-14 22:56:00,1.99847,1.99847,1.99833,1.99842,7000000.0
2008-04-14 22:57:00,1.99859,1.99875,1.99857,1.99871,7000000.0
2008-04-14 22:58:00,1.99836,1.9985,1.99836,1.99847,7000000.0
2008-04-14 22:59:00,1.99844,1.99898,1.9981,1.9981,7000000.0
2008-04-14 23:00:00,1.99792,1.99802,1.99764,1.99802,8000000.0
2008-04-14 23:01:00,1.99854,1.99863,1.99785,1.99863,8000000.0
2008-04-14 23:02:00,1.99819,1.99819,1.99768,1.99768,8000000.0
2008-04-14 23:03:00,1.99787,1.99802,1.99787,1.99802,7000000.0
2008-04-14 23:04:00,1.99842,1.99895,1.99842,1.99895,8000000.0
2008-04-14 23:05:00,1.99899,1.99899,1.99831,1.99876,8000000.0
2008-04-14 23:06:00,1.99856,1.99919,1.99856,1.9989,9000000.0
2008-04-14 23:07:00,1.99946,2.00037,1.99946,2.00037,10000000.0
2008-04-14 23:08:00,2.00082,2.00129,2.00082,2.00127,7000000.0
2008-04-14 23:09:00,2.00125,2.00125,2.00069,2.00069,9000000.0
2008-04-14 23:10:00,2.00026,2.00231,2.00026,2.00231,11000000.0
2008-04-14 23:11:00,2.00189,2.00266,2.00181,2.00266,7000000.0
2008-04-14 23:12:00,2.00223,2.00232,2.00215,2.00232,7000000.0
2008-04-14 23:13:00,2.00196,2.00196,2.00167,2.00175,7000000.0
2008-04-14 23:14:00,2.00183,2.00183,2.00164,2.00176,11000000.0
2008-04-14 23:15:00,2.00169,2.00169,2.00136,2.00159,9000000.0
2008-04-14 23:16:00,2.00166,2.00166,2.00126,2.00154,11000000.0
2008-04-14 23:17:00,2.00143,2.0015,2.00129,2.0013,7000000.0
2008-04-14 23:18:00,2.00137,2.0014,2.00127,2.00136,8000000.0
2008-04-14 23:19:00,2.0018,2.00202,2.00173,2.00189,7000000.0
2008-04-14 23:20:00,2.0013,2.0013,2.0007,2.0007,9000000.0
2008-04-14 23:21:00,2.0008,2.0008,2.00044,2.0005,9000000.0
2008-04-14 23:22:00,2.00047,2.00084,2.00047,2.00084,5000000.0
2008-04-14 23:23:00,2.00056,2.00056,1.9997,1.9997,8000000.0
2008-04-14 23:24:00,1.99958,1.99971,1.99958,1.99971,7000000.0
2008-04-14 23:25:00,1.99984,1.99992,1.99971,1.99992,7000000.0
2008-04-14 23:26:00,1.99995,2.00003,1.99984,2.00002,8000000.0
2008-04-14 23:27:00,1.99993,2.00033,1.99992,2.00028,9000000.0
2008-04-14 23:28:00,2.00096,2.0012,2.00096,2.00114,10000000.0
2008-04-14 23:29:00,2.00123,2.00123,2.00049,2.00049,9000000.0
2008-04-14 23:30:00,2.00043,2.00043,2.00018,2.00018,8000000.0
2008-04-14 23:31:00,2.00007,2.00016,2.00002,2.00006,7000000.0
2008-04-14 23:32:00,2.00069,2.00069,1.99963,1.99963,8000000.0
2008-04-14 23:33:00,2.00003,2.00009,1.99993,1.99993,7000000.0
2008-04-14 23:34:00,1.99999,2.00008,1.99993,1.99998,11000000.0
2008-04-14 23:35:00,1.99998,2.00017,1.99998,2.00003,9000000.0
2008-04-14 23:36:00,1.99996,2.00027,1.99996,2.00027,7000000.0
2008-04-14 23:37:00,2.00025,2.00033,2.00022,2.00029,9000000.0
2008-04-14 23:38:00,2.00017,2.0005,2.00017,2.00028,8000000.0
2008-04-14 23:39:00,2.00026,2.00026,1.99984,1.99997,10000000.0
2008-04-14 23:40:00,1.99999,1.99999,1.9997,1.99996,7000000.0
2008-04-14 23:41:00,1.99967,1.99967,1.999,1.999,6000000.0
2008-04-14 23:42:00,1.9989,1.9991,1.9988,1.99891,8000000.0
2008-04-14 23:43:00,1.99887,1.99888,1.99867,1.99887,7000000.0
2008-04-14 23:44:00,1.99876,1.99894,1.99876,1.99891,7000000.0
2008-04-14 23:45:00,1.99884,1.99891,1.99884,1.99891,7000000.0
2008-04-14 23:46:00,1.99874,1.99887,1.9986,1.9986,8000000.0
2008-04-14 23:47:00,1.99857,1.99859,1.99809,1.99854,8000000.0
2008-04-14 23:48:00,1.99859,1.99864,1.99848,1.99848,7000000.0
2008-04-14 23:49:00,1.99915,1.9992,1.999,1.99917,10000000.0
2008-04-14 23:50:00,1.99863,1.99863,1.99838,1.99838,8000000.0
2008-04-14 23:51:00,1.9985,1.99873,1.99814,1.99814,7000000.0
2008-04-14 23:52:00,1.99741,1.99741,1.99617,1.99617,11000000.0
2008-04-14 23:53:00,1.9962,1.99654,1.99617,1.99654,8000000.0
2008-04-14 23:54:00,1.99482,1.99746,1.99482,1.99674,9000000.0
2008-04-14 23:55:00,1.99601,1.99649,1.99601,1.99649,8000000.0
2008-04-14 23:56:00,1.99632,1.99653,1.99632,1.99645,8000000.0
2008-04-14 23:57:00,1.99656,1.99658,1.99642,1.99656,8000000.0
2008-04-14 23:58:00,1.99655,1.99667,1.99655,1.99657,7000000.0
2008-04-14 23:59:00,1.99652,1.99652,1.99633,1.99652,10000000.0
2008-04-15 00:00:00,1.9964,1.99661,1.9964,1.9966,7000000.0
2008-04-15 00:01:00,1.99664,1.99664,1.99635,1.99648,8000000.0
2008-04-15 00:02:00,1.99653,1.99653,1.99625,1.99627,8000000.0
2008-04-15 00:03:00,1.99634,1.99646,1.99622,1.99622,10000000.0
2008-04-15 00:04:00,1.99645,1.99662,1.9963,1.99662,7000000.0
2008-04-15 00:05:00,1.99664,1.99664,1.99655,1.99663,11000000.0
2008-04-15 00:06:00,1.9967,1.99684,1.99667,1.99684,10000000.0
2008-04-15 00:07:00,1.99694,1.99694,1.9968,1.9968,8000000.0
2008-04-15 00:08:00,1.99651,1.9967,1.99627,1.99641,9000000.0
2008-04-15 00:09:00,1.9972,1.99721,1.99702,1.99703,7000000.0
2008-04-15 00:10:00,1.99702,1.99702,1.99677,1.99683,8000000.0
2008-04-15 00:11:00,1.99695,1.99698,1.99686,1.9969,11000000.0
2008-04-15 00:12:00,1.99673,1.99694,1.99673,1.99686,7000000.0
2008-04-15 00:13:00,1.99679,1.99679,1.99655,1.99666,8000000.0
2008-04-15 00:14:00,1.9974,1.9974,1.99728,1.9974,8000000.0
2008-04-15 00:15:00,1.99681,1.99681,1.99679,1.99679,2000000.0
2008-04-15 00:16:00,1.99658,1.99658,1.99617,1.99643,7000000.0
2008-04-15 00:17:00,1.99657,1.9967,1.99654,1.99654,9000000.0
2008-04-15 00:18:00,1.99655,1.99669,1.9964,1.99669,10000000.0
2008-04-15 00:19:00,1.9968,1.99714,1.9968,1.99714,11000000.0
2008-04-15 00:20:00,1.99709,1.99723,1.99672,1.99672,8000000.0
2008-04-15 00:21:00,1.99652,1.99655,1.99648,1.99653,7000000.0
2008-04-15 00:22:00,1.99698,1.99698,1.99681,1.99681,9000000.0
2008-04-15 00:23:00,1.99704,1.99719,1.99695,1.99719,7000000.0
2008-04-15 00:24:00,1.99748,1.9975,1.99733,1.99747,10000000.0
2008-04-15 00:25:00,1.9976,1.99773,1.9976,1.99769,9000000.0
2008-04-15 00:26:00,1.99767,1.99772,1.99702,1.99702,7000000.0
2008-04-15 00:27:00,1.99771,1.99771,1.99761,1.99766,6000000.0
2008-04-15 00:28:00,1.99806,1.99891,1.99806,1.99891,9000000.0
2008-04-15 00:29:00,1.99865,1.9994,1.9986,1.9994,8000000.0
2008-04-15 00:30:00,1.99909,1.99909,1.99853,1.99853,11000000.0
2008-04-15 00:31:00,1.99856,1.99886,1.99851,1.99855,8000000.0
2008-04-15 00:32:00,1.99891,1.99907,1.99882,1.99882,8000000.0
2008-04-15 00:33:00,1.99845,1.99845,1.99765,1.99765,7000000.0
2008-04-15 00:34:00,1.99794,1.99823,1.99789,1.99823,8000000.0
2008-04-15 00:35:00,1.99808,1.99808,1.99715,1.99715,10000000.0
2008-04-15 00:36:00,1.99688,1.99755,1.99688,1.99755,7000000.0
2008-04-15 00:37:00,1.99744,1.99774,1.99741,1.99741,8000000.0
2008-04-15 00:38:00,1.99753,1.99779,1.99727,1.99779,7000000.0
2008-04-15 00:39:00,1.99785,1.99785,1.99757,1.99761,10000000.0
2008-04-15 00:40:00,1.99755,1.9977,1.99755,1.99765,7000000.0
2008-04-15 00:41:00,1.99755,1.99769,1.99751,1.99767,10000000.0
2008-04-15 00:42:00,1.99747,1.99768,1.99696,1.99761,11000000.0
2008-04-15 00:43:00,1.99829,1.99829,1.99756,1.99756,8000000.0
2008-04-15 00:44:00,1.99756,1.99756,1.99696,1.99696,7000000.0
2008-04-15 00:45:00,1.99972,2.00356,1.99972,2.00341,8000000.0
2008-04-15 00:46:00,2.00358,2.00358,2.00056,2.00056,11000000.0
2008-04-15 00:47:00,2.00084,2.00091,2.00084,2.00091,2000000.0
2008-04-15 00:48:00,2.00124,2.00174,2.00124,2.00174,10000000.0
2008-04-15 00:49:00,2.00178,2.00178,2.00139,2.00139,10000000.0
2008-04-15 00:50:00,2.00093,2.00123,2.00093,2.00108,8000000.0
2008-04-15 00:51:00,2.00066,2.0007,2.00049,2.0007,7000000.0
2008-04-15 00:52:00,2.00071,2.00071,2.0002,2.0002,8000000.0
2008-04-15 00:53:00,1.99996,2.00025,1.99989,1.99989,10000000.0
2008-04-15 00:54:00,1.99952,1.99952,1.99841,1.99866,8000000.0
2008-04-15 00:55:00,1.99888,1.99899,1.99874,1.99885,7000000.0
2008-04-15 00:56:00,1.99885,1.99975,1.99885,1.99975,7000000.0
2008-04-15 00:57:00,1.99985,2.00007,1.99985,2.00001,8000000.0
2008-04-15 00:58:00,2.00006,2.00006,1.99989,2.00001,8000000.0
2008-04-15 00:59:00,2.00008,2.00026,2.00008,2.00014,7000000.0
2008-04-15 01:00:00,2.00002,2.00002,1.99936,1.99936,9000000.0
2008-04-15 01:01:00,1.99912,1.99921,1.99894,1.99915,7000000.0
2008-04-15 01:02:00,1.9992,1.9992,1.99883,1.99906,8000000.0
2008-04-15 01:03:00,1.99954,2.00056,1.99954,2.00056,10000000.0
2008-04-15 01:04:00,2.00089,2.00089,2.0004,2.00078,8000000.0
2008-04-15 01:05:00,2.00069,2.00069,2.00014,2.00014,7000000.0
2008-04-15 01:06:00,2.00073,2.00073,1.99993,1.99993,8000000.0
2008-04-15 01:07:00,1.99967,1.99974,1.99939,1.99939,7000000.0
2008-04-15 01:08:00,1.99953,1.99973,1.99953,1.9997,8000000.0
2008-04-15 01:09:00,1.99969,1.99995,1.99969,1.99984,7000000.0
2008-04-15 01:10:00,2.00038,2.00038,2.00017,2.00023,11000000.0
2008-04-15 01:11:00,2.00034,2.00034,2.00013,2.00018,11000000.0
2008-04-15 01:12:00,2.0004,2.00057,2.00038,2.00057,11000000.0
2008-04-15 01:13:00,2.00098,2.00118,2.00097,2.00118,7000000.0
2008-04-15 01:14:00,2.00131,2.00152,2.00122,2.00141,8000000.0
2008-04-15 01:15:00,2.0015,2.0015,2.00084,2.00084,7000000.0
2008-04-15 01:16:00,2.00072,2.00072,2.00029,2.00034,9000000.0
2008-04-15 01:17:00,2.00046,2.00046,2.00012,2.00015,7000000.0
2008-04-15 01:18:00,2.00011,2.0002,2.00008,2.00012,8000000.0
2008-04-15 01:19:00,1.99994,1.99994,1.99951,1.99951,7000000.0
2008-04-15 01:20:00,1.99935,1.9994,1.99923,1.99923,8000000.0
2008-04-15 01:21:00,1.9992,1.9993,1.99915,1.99921,5000000.0
2008-04-15 01:22:00,1.99925,1.99925,1.99906,1.99914,7000000.0
2008-04-15 01:23:00,1.99916,1.99929,1.99909,1.99929,7000000.0
2008-04-15 01:24:00,1.99944,1.99944,1.99891,1.99905,11000000.0
2008-04-15 01:25:00,1.99879,1.99898,1.99877,1.99877,7000000.0
2008-04-15 01:26:00,1.99937,1.99937,1.99878,1.99878,8000000.0
2008-04-15 01:27:00,1.99896,1.99896,1.99879,1.99891,7000000.0
2008-04-15 01:28:00,1.99897,1.99912,1.99893,1.99912,8000000.0
2008-04-15 01:29:00,1.99889,1.9989,1.99873,1.99883,10000000.0
2008-04-15 01:30:00,1.99917,1.99927,1.99884,1.99884,7000000.0
2008-04-15 01:31:00,1.99903,1.99945,1.99903,1.99929,7000000.0
2008-04-15 01:32:00,1.99888,1.99904,1.99885,1.99897,9000000.0
2008-04-15 01:33:00,1.99894,1.99894,1.99881,1.99881,7000000.0
2008-04-15 01:34:00,1.99858,1.99864,1.9985,1.99851,11000000.0
2008-04-15 01:35:00,1.99841,1.99841,1.99801,1.99815,8000000.0
2008-04-15 01:36:00,1.99775,1.99775,1.99749,1.99768,10000000.0
2008-04-15 01:37:00,1.9978,1.99803,1.9978,1.99803,8000000.0
2008-04-15 01:38:00,1.99834,1.99865,1.99834,1.99842,7000000.0
2008-04-15 01:39:00,1.9981,1.99895,1.9981,1.99895,9000000.0
2008-04-15 01:40:00,1.99941,1.99975,1.99925,1.99951,11000000.0
2008-04-15 01:41:00,1.99951,1.99975,1.99941,1.99975,11000000.0
2008-04-15 01:42:00,1.99984,1.99984,1.9996,1.9997,9000000.0
2008-04-15 01:43:00,1.99971,1.99972,1.99941,1.99941,9000000.0
2008-04-15 01:44:00,1.99945,1.99945,1.99911,1.99911,8000000.0
2008-04-15 01:45:00,1.99926,1.99991,1.99926,1.99991,7000000.0
2008-04-15 01:46:00,2.0001,2.0001,1.99928,1.99928,7000000.0
2008-04-15 01:47:00,1.99923,2.00008,1.99923,2.00008,7000000.0
2008-04-15 01:48:00,2.00058,2.00105,2.00058,2.00105,8000000.0
2008-04-15 01:49:00,2.00074,2.00074,2.00022,2.00028,8000000.0
2008-04-15 01:50:00,2.00063,2.00063,2.00022,2.00043,7000000.0
2008-04-15 01:51:00,2.00103,2.00137,2.00097,2.00128,10000000.0
2008-04-15 01:52:00,2.0014,2.0014,2.00096,2.00096,8000000.0
2008-04-15 01:53:00,2.00087,2.00109,2.00085,2.00085,8000000.0
2008-04-15 01:54:00,2.00084,2.00113,2.00081,2.00103,10000000.0
2008-04-15 01:55:00,2.00156,2.00176,2.00122,2.00167,9000000.0
2008-04-15 01:56:00,2.00178,2.00178,1.99968,2.00164,10000000.0
2008-04-15 01:57:00,2.00173,2.00191,2.00168,2.00191,9000000.0
2008-04-15 01:58:00,2.00164,2.00184,2.0016,2.00174,8000000.0
2008-04-15 01:59:00,2.00227,2.00258,2.00216,2.00258,11000000.0
2008-04-15 02:00:00,2.00225,2.00225,2.00184,2.00184,7000000.0
2008-04-15 02:01:00,2.00182,2.002,2.0017,2.0017,10000000.0
2008-04-15 02:02:00,2.00146,2.0018,2.00146,2.00164,13000000.0
2008-04-15 02:03:00,2.00127,2.00133,2.00064,2.00064,17000000.0
2008-04-15 02:04:00,1.99986,2.00016,1.99986,2.00002,12000000.0
2008-04-15 02:05:00,2.0003,2.00061,2.0003,2.00061,9000000.0
2008-04-15 02:06:00,2.0009,2.00092,2.00078,2.00092,7000000.0
2008-04-15 02:07:00,2.00097,2.00097,2.00085,2.00085,13000000.0
2008-04-15 02:08:00,2.00102,2.00138,2.00102,2.00131,16000000.0
2008-04-15 02:09:00,2.00137,2.00137,2.00102,2.00102,10000000.0
2008-04-15 02:10:00,2.00067,2.00084,2.00063,2.00084,8000000.0
2008-04-15 02:11:00,2.00122,2.00152,2.00122,2.00152,7000000.0
2008-04-15 02:12:00,2.00165,2.00178,2.00162,2.00163,14000000.0
2008-04-15 02:13:00,2.0017,2.00171,2.00156,2.00161,7000000.0
2008-04-15 02:14:00,2.00158,2.00173,2.00158,2.00173,7000000.0
2008-04-15 02:15:00,2.00171,2.00177,2.00167,2.00167,7000000.0
2008-04-15 02:16:00,2.00156,2.00156,2.00114,2.00126,8000000.0
2008-04-15 02:17:00,2.001,2.00125,2.001,2.00123,7000000.0
2008-04-15 02:18:00,2.00129,2.00134,2.00118,2.00118,11000000.0
2008-04-15 02:19:00,2.00112,2.00112,2.00103,2.00105,7000000.0
2008-04-15 02:20:00,2.00115,2.00133,2.00115,2.00133,12000000.0
2008-04-15 02:21:00,2.00153,2.00189,2.00153,2.00177,12000000.0
2008-04-15 02:22:00,2.00174,2.00174,2.00146,2.00167,7000000.0
2008-04-15 02:23:00,2.00191,2.00223,2.00191,2.00223,9000000.0
2008-04-15 02:24:00,2.00251,2.00285,2.00251,2.00261,8000000.0
2008-04-15 02:25:00,2.00297,2.00307,2.00297,2.00304,16000000.0
2008-04-15 02:26:00,2.003,2.00304,2.00294,2.00294,20000000.0
2008-04-15 02:27:00,2.00329,2.00329,2.00294,2.00294,18000000.0
2008-04-15 02:28:00,2.0028,2.00304,2.0028,2.00304,7000000.0
2008-04-15 02:29:00,2.00303,2.00327,2.00303,2.00325,10000000.0
2008-04-15 02:30:00,2.00298,2.00313,2.00296,2.00309,10000000.0
2008-04-15 02:31:00,2.00303,2.00309,2.00289,2.00289,9000000.0
2008-04-15 02:32:00,2.00304,2.00312,2.00301,2.00303,15000000.0
2008-04-15 02:33:00,2.00298,2.00306,2.00292,2.00305,14000000.0
2008-04-15 02:34:00,2.00306,2.00308,2.00299,2.00299,9000000.0
2008-04-15 02:35:00,2.00298,2.00298,2.00279,2.00279,7000000.0
2008-04-15 02:36:00,2.00291,2.00291,2.00247,2.00279,8000000.0
2008-04-15 02:37:00,2.00266,2.00281,2.00266,2.00272,7000000.0
2008-04-15 02:38:00,2.00255,2.00255,2.00183,2.00235,7000000.0
2008-04-15 02:39:00,2.00214,2.00227,2.00211,2.00227,13000000.0
2008-04-15 02:40:00,2.00231,2.00231,2.00204,2.00213,11000000.0
2008-04-15 02:41:00,2.00209,2.00229,2.00209,2.00229,8000000.0
2008-04-15 02:42:00,2.00208,2.00242,2.00208,2.00212,11000000.0
2008-04-15 02:43:00,2.00236,2.00238,2.00222,2.00222,8000000.0
2008-04-15 02:44:00,2.00244,2.0027,2.0024,2.0027,10000000.0
2008-04-15 02:45:00,2.00273,2.00277,2.00253,2.00259,10000000.0
2008-04-15 02:46:00,2.00236,2.00243,2.00204,2.00243,8000000.0
2008-04-15 02:47:00,2.00238,2.00245,2.00209,2.00212,8000000.0
2008-04-15 02:48:00,2.0018,2.0018,2.00091,2.00099,11000000.0
2008-04-15 02:49:00,2.0019,2.00194,2.00157,2.00191,10000000.0
2008-04-15 02:50:00,2.00197,2.002,2.00159,2.00168,8000000.0
2008-04-15 02:51:00,2.00145,2.00145,2.00052,2.00052,10000000.0
2008-04-15 02:52:00,2.00075,2.0009,2.00061,2.0009,10000000.0
2008-04-15 02:53:00,2.00101,2.00115,2.00099,2.00103,8000000.0
2008-04-15 02:54:00,2.00104,2.00104,2.00077,2.00077,7000000.0
2008-04-15 02:55:00,2.00117,2.00144,2.00117,2.00139,8000000.0
2008-04-15 02:56:00,2.00144,2.00177,2.00143,2.00177,7000000.0
2008-04-15 02:57:00,2.0018,2.002,2.00168,2.00176,8000000.0
2008-04-15 02:58:00,2.0018,2.00189,2.00159,2.00179,12000000.0
2008-04-15 02:59:00,2.001,2.00155,2.001,2.00115,19000000.0
2008-04-15 03:00:00,2.0019,2.00192,2.00171,2.00171,7000000.0
2008-04-15 03:01:00,2.00172,2.00172,2.00163,2.00166,10000000.0
2008-04-15 03:02:00,2.00139,2.00158,2.00131,2.00131,8000000.0
2008-04-15 03:03:00,2.0012,2.00127,2.00109,2.00119,11000000.0
2008-04-15 03:04:00,2.00124,2.00132,2.00116,2.00132,7000000.0
2008-04-15 03:05:00,2.00143,2.00172,2.00142,2.00172,10000000.0
2008-04-15 03:06:00,2.00176,2.00181,2.00148,2.00148,11000000.0
2008-04-15 03:07:00,2.0014,2.0017,2.0014,2.0017,7000000.0
2008-04-15 03:08:00,2.00178,2.00178,2.00136,2.00136,8000000.0
2008-04-15 03:09:00,2.00132,2.00148,2.00118,2.00118,10000000.0
2008-04-15 03:10:00,2.00111,2.00111,2.00087,2.00092,10000000.0
2008-04-15 03:11:00,2.00114,2.00138,2.00113,2.00138,8000000.0
2008-04-15 03:12:00,2.00147,2.00147,2.00126,2.00126,7000000.0
2008-04-15 03:13:00,2.00123,2.00126,2.00108,2.0011,10000000.0
2008-04-15 03:14:00,2.0009,2.001,2.00075,2.00086,16000000.0
2008-04-15 03:15:00,2.00091,2.0011,2.00048,2.00097,11000000.0
2008-04-15 03:16:00,2.00099,2.00104,2.00095,2.00102,5000000.0
2008-04-15 03:17:00,2.0001,2.00014,1.99961,1.99974,8000000.0
2008-04-15 03:18:00,2.00011,2.00015,1.99988,1.9999,10000000.0
2008-04-15 03:19:00,1.99995,1.99995,1.99965,1.99978,7000000.0
2008-04-15 03:20:00,2.00009,2.00023,2.00009,2.00023,7000000.0
2008-04-15 03:21:00,1.99911,2.00001,1.99911,2.00001,7000000.0
2008-04-15 03:22:00,1.99987,1.99996,1.99826,1.99826,8000000.0
2008-04-15 03:23:00,2.00056,2.00056,2.00043,2.00047,9000000.0
2008-04-15 03:24:00,2.00032,2.00042,1.99978,2.00042,7000000.0
2008-04-15 03:25:00,2.00054,2.00074,2.00051,2.00074,23000000.0
2008-04-15 03:26:00,2.001,2.00124,2.00094,2.00123,9000000.0
2008-04-15 03:27:00,2.00114,2.00119,2.00093,2.001,7000000.0
2008-04-15 03:28:00,2.00104,2.00108,2.00098,2.00099,7000000.0
2008-04-15 03:29:00,2.00086,2.00086,2.00047,2.00047,8000000.0
2008-04-15 03:30:00,2.00057,2.00135,2.00057,2.00128,10000000.0
2008-04-15 03:31:00,2.00196,2.00218,2.00161,2.00161,8000000.0
2008-04-15 03:32:00,2.00176,2.00176,2.00122,2.00138,10000000.0
2008-04-15 03:33:00,2.00207,2.00207,2.00157,2.00183,7000000.0
2008-04-15 03:34:00,2.00121,2.00121,2.0006,2.0006,11000000.0
2008-04-15 03:35:00,2.00051,2.00051,2.00019,2.00019,8000000.0
2008-04-15 03:36:00,2.00065,2.00093,2.00065,2.00092,7000000.0
2008-04-15 03:37:00,2.00076,2.00147,2.00076,2.00147,8000000.0
2008-04-15 03:38:00,2.00143,2.00143,2.00119,2.00129,8000000.0
2008-04-15 03:39:00,2.00127,2.00152,2.00117,2.00137,10000000.0
2008-04-15 03:40:00,2.00175,2.00175,2.00099,2.00099,6000000.0
2008-04-15 03:41:00,2.00093,2.00125,2.00093,2.00125,8000000.0
2008-04-15 03:42:00,2.00139,2.00159,2.00139,2.00145,7000000.0
2008-04-15 03:43:00,2.00142,2.00174,2.00142,2.00168,9000000.0
2008-04-15 03:44:00,2.00154,2.00154,2.00129,2.00148,7000000.0
2008-04-15 03:45:00,2.00167,2.00169,2.00119,2.00119,7000000.0
2008-04-15 03:46:00,2.00114,2.00128,2.0009,2.0009,8000000.0
2008-04-15 03:47:00,2.0005,2.00068,2.00033,2.00062,9000000.0
2008-04-15 03:48:00,2.00066,2.00071,2.00031,2.00031,11000000.0
2008-04-15 03:49:00,1.99957,1.99957,1.99925,1.99941,23000000.0
2008-04-15 03:50:00,1.99947,1.99954,1.99937,1.99942,9000000.0
2008-04-15 03:51:00,1.99909,1.99949,1.99909,1.99949,8000000.0
2008-04-15 03:52:00,1.99984,1.99991,1.99963,1.9998,9000000.0
2008-04-15 03:53:00,1.999,1.99931,1.99898,1.99923,8000000.0
2008-04-15 03:54:00,1.99967,1.99978,1.99941,1.99969,9000000.0
2008-04-15 03:55:00,1.99935,1.99942,1.99935,1.99942,10000000.0
2008-04-15 03:56:00,1.9992,1.99921,1.99886,1.99903,12000000.0
2008-04-15 03:57:00,1.99918,1.99918,1.99865,1.99899,9000000.0
2008-04-15 03:58:00,1.999,1.9991,1.99896,1.99904,8000000.0
2008-04-15 03:59:00,1.99886,1.99905,1.99871,1.99876,7000000.0
2008-04-15 04:00:00,1.99871,1.99871,1.99834,1.99854,18000000.0
2008-04-15 04:01:00,1.99839,1.99843,1.99809,1.99827,8000000.0
2008-04-15 04:02:00,1.99851,1.99878,1.99847,1.99854,25000000.0
2008-04-15 04:03:00,1.99838,1.99865,1.99819,1.99842,12000000.0
2008-04-15 04:04:00,1.99885,1.99892,1.99879,1.99892,9000000.0
2008-04-15 04:05:00,1.99864,1.9993,1.99856,1.99895,7000000.0
2008-04-15 04:06:00,1.99931,1.99939,1.99916,1.99916,10000000.0
2008-04-15 04:07:00,1.99914,1.99952,1.99913,1.99952,7000000.0
2008-04-15 04:08:00,1.99955,1.99955,1.99939,1.99939,10000000.0
2008-04-15 04:09:00,1.99938,1.99963,1.99933,1.99937,8000000.0
2008-04-15 04:10:00,1.99941,1.99961,1.99941,1.99954,9000000.0
2008-04-15 04:11:00,1.99972,1.99972,1.99929,1.99929,8000000.0
2008-04-15 04:12:00,1.99944,1.99958,1.99943,1.99947,11000000.0
2008-04-15 04:13:00,1.99959,1.99977,1.99959,1.99977,8000000.0
2008-04-15 04:14:00,1.99999,2.0003,1.99999,2.0003,7000000.0
2008-04-15 04:15:00,1.9999,1.99992,1.99969,1.99973,8000000.0
2008-04-15 04:16:00,1.99974,1.99974,1.99915,1.99915,8000000.0
2008-04-15 04:17:00,1.99927,1.99946,1.99927,1.99929,19000000.0
2008-04-15 04:18:00,1.99933,1.99961,1.99923,1.99961,8000000.0
2008-04-15 04:19:00,1.9994,1.99963,1.99929,1.9994,21000000.0
2008-04-15 04:20:00,1.99917,1.99945,1.99917,1.99938,11000000.0
2008-04-15 04:21:00,1.99956,1.99956,1.99914,1.99914,3000000.0
2008-04-15 04:22:00,1.99879,1.9988,1.99866,1.99867,8000000.0
2008-04-15 04:23:00,1.99882,1.99882,1.99855,1.99867,9000000.0
2008-04-15 04:24:00,1.99896,1.99911,1.99896,1.99905,12000000.0
2008-04-15 04:25:00,1.99913,1.99934,1.99906,1.99934,9000000.0
2008-04-15 04:26:00,1.99922,1.99922,1.99878,1.99899,8000000.0
2008-04-15 04:27:00,1.99913,1.99931,1.99909,1.99909,9000000.0
2008-04-15 04:28:00,1.99921,1.99928,1.99912,1.99914,14000000.0
2008-04-15 04:29:00,1.99898,1.99898,1.99882,1.99882,16000000.0
2008-04-15 04:30:00,1.99873,1.99874,1.9986,1.9986,25000000.0
2008-04-15 04:31:00,1.99864,1.99891,1.99864,1.99891,8000000.0
2008-04-15 04:32:00,1.99888,1.99888,1.9987,1.99882,8000000.0
2008-04-15 04:33:00,1.99915,1.99917,1.99911,1.99917,5000000.0
2008-04-15 04:34:00,1.99918,1.99927,1.99916,1.99916,10000000.0
2008-04-15 04:35:00,1.99915,1.99929,1.99915,1.99924,9000000.0
2008-04-15 04:36:00,1.99914,1.99914,1.99879,1.99893,7000000.0
2008-04-15 04:37:00,1.99877,1.9991,1.99866,1.99896,7000000.0
2008-04-15 04:38:00,1.99904,1.99909,1.99898,1.99909,7000000.0
2008-04-15 04:39:00,1.99911,1.99945,1.99911,1.99934,8000000.0
2008-04-15 04:40:00,1.99937,1.99952,1.99916,1.99952,5000000.0
2008-04-15 04:41:00,1.99957,1.99976,1.99955,1.99976,9000000.0
2008-04-15 04:42:00,1.9997,1.9997,1.99964,1.99965,11000000.0
2008-04-15 04:43:00,1.99958,1.99961,1.99952,1.99961,9000000.0
2008-04-15 04:44:00,1.99959,1.99959,1.99942,1.99943,8000000.0
2008-04-15 04:45:00,1.99936,1.99952,1.9993,1.9993,9000000.0
2008-04-15 04:46:00,1.99925,1.99942,1.99925,1.9993,7000000.0
2008-04-15 04:47:00,1.99949,1.99959,1.99937,1.99957,8000000.0
2008-04-15 04:48:00,1.99951,1.99951,1.99919,1.99919,7000000.0
2008-04-15 04:49:00,1.99907,1.99914,1.99899,1.99906,8000000.0
2008-04-15 04:50:00,1.99901,1.99905,1.999,1.99903,7000000.0
2008-04-15 04:51:00,1.99901,1.99901,1.99881,1.99882,15000000.0
2008-04-15 04:52:00,1.99897,1.99904,1.99894,1.99896,8000000.0
2008-04-15 04:53:00,1.99886,1.99917,1.99886,1.99917,8000000.0
2008-04-15 04:54:00,1.99922,1.99935,1.99922,1.99926,11000000.0
2008-04-15 04:55:00,1.99935,1.99943,1.99916,1.99943,6000000.0
2008-04-15 04:56:00,1.99941,1.99979,1.99941,1.99979,12000000.0
2008-04-15 04:57:00,2.00004,2.00007,2.00001,2.00003,7000000.0
2008-04-15 04:58:00,1.99987,2.00002,1.99985,1.99999,9000000.0
2008-04-15 04:59:00,2.00001,2.00038,2.00001,2.00038,12000000.0
2008-04-15 05:00:00,2.00046,2.00066,2.00046,2.00066,9000000.0
2008-04-15 05:01:00,2.00082,2.00148,2.00082,2.00148,7000000.0
2008-04-15 05:02:00,2.00149,2.00149,2.00065,2.00065,7000000.0
2008-04-15 05:03:00,2.00062,2.00066,2.00052,2.00052,8000000.0
2008-04-15 05:04:00,2.00055,2.00057,2.00055,2.00055,9000000.0
2008-04-15 05:05:00,2.00061,2.00061,2.00018,2.00043,7000000.0
2008-04-15 05:06:00,2.00042,2.00042,2.00022,2.00022,8000000.0
2008-04-15 05:07:00,2.00027,2.00027,1.99962,1.99987,10000000.0
2008-04-15 05:08:00,1.99996,2.00032,1.99986,2.00013,10000000.0
2008-04-15 05:09:00,1.99951,1.99988,1.99951,1.99988,16000000.0
2008-04-15 05:10:00,2.00015,2.00026,2.00015,2.00026,12000000.0
2008-04-15 05:11:00,2.0003,2.0003,1.99992,1.99996,11000000.0
2008-04-15 05:12:00,1.99994,1.99999,1.99986,1.99986,16000000.0
2008-04-15 05:13:00,1.99981,1.99981,1.99964,1.99964,9000000.0
2008-04-15 05:14:00,1.99955,1.99955,1.99912,1.99951,12000000.0
2008-04-15 05:15:00,1.99932,1.9994,1.99903,1.9994,8000000.0
2008-04-15 05:16:00,1.99934,1.99938,1.9989,1.9989,11000000.0
2008-04-15 05:17:00,1.99816,1.99837,1.99777,1.99777,9000000.0
2008-04-15 05:18:00,1.99782,1.99782,1.99755,1.99755,16000000.0
2008-04-15 05:19:00,1.99753,1.99771,1.9975,1.9975,9000000.0
2008-04-15 05:20:00,1.99743,1.99743,1.99731,1.99731,11000000.0
2008-04-15 05:21:00,1.99737,1.99784,1.99737,1.99775,15000000.0
2008-04-15 05:22:00,1.99788,1.99792,1.99783,1.99787,28000000.0
2008-04-15 05:23:00,1.99796,1.9981,1.99796,1.99798,6000000.0
2008-04-15 05:24:00,1.99797,1.99805,1.99797,1.99799,27000000.0
2008-04-15 05:25:00,1.99802,1.99831,1.99791,1.99811,47000000.0
2008-04-15 05:26:00,1.99824,1.99834,1.99814,1.99823,38000000.0
2008-04-15 05:27:00,1.99838,1.99839,1.99819,1.9982,7000000.0
2008-04-15 05:28:00,1.99828,1.99828,1.99808,1.99808,22000000.0
2008-04-15 05:29:00,1.99806,1.99833,1.99806,1.99833,11000000.0
2008-04-15 05:30:00,1.99806,1.99806,1.99782,1.99782,7000000.0
2008-04-15 05:31:00,1.99822,1.99822,1.99807,1.99807,3000000.0
2008-04-15 05:32:00,1.99797,1.99813,1.99797,1.99813,10000000.0
2008-04-15 05:33:00,1.99807,1.99807,1.99747,1.99747,8000000.0
2008-04-15 05:34:00,1.9973,1.99749,1.99683,1.99749,8000000.0
2008-04-15 05:35:00,1.99795,1.99807,1.9978,1.99807,10000000.0
2008-04-15 05:36:00,1.99815,1.9983,1.99814,1.9983,15000000.0
2008-04-15 05:37:00,1.99814,1.99822,1.99812,1.99822,11000000.0
2008-04-15 05:38:00,1.99882,1.99882,1.99772,1.99803,11000000.0
2008-04-15 05:39:00,1.99826,1.99826,1.99742,1.99768,7000000.0
2008-04-15 05:40:00,1.99769,1.99809,1.99769,1.99809,9000000.0
2008-04-15 05:41:00,1.9981,1.99829,1.9981,1.99829,9000000.0
2008-04-15 05:42:00,1.99836,1.99836,1.9983,1.99832,16000000.0
2008-04-15 05:43:00,1.99875,1.99881,1.99871,1.99878,8000000.0
2008-04-15 05:44:00,1.99875,1.99879,1.9987,1.99879,9000000.0
2008-04-15 05:45:00,1.99865,1.99865,1.99836,1.99836,13000000.0
2008-04-15 05:46:00,1.99787,1.99828,1.99787,1.99816,10000000.0
2008-04-15 05:47:00,1.99809,1.99809,1.99799,1.998,15000000.0
2008-04-15 05:48:00,1.99808,1.99812,1.99805,1.99805,11000000.0
2008-04-15 05:49:00,1.99819,1.99859,1.99819,1.99859,8000000.0
2008-04-15 05:50:00,1.99837,1.99837,1.99761,1.99761,13000000.0
2008-04-15 05:51:00,1.99779,1.99779,1.99768,1.99772,30000000.0
2008-04-15 05:52:00,1.99734,1.99734,1.99689,1.99689,15000000.0
2008-04-15 05:53:00,1.99658,1.99687,1.99658,1.99687,8000000.0
2008-04-15 05:54:00,1.9971,1.99715,1.99707,1.99715,16000000.0
2008-04-15 05:55:00,1.99717,1.99773,1.99717,1.99773,11000000.0
2008-04-15 05:56:00,1.99747,1.99747,1.9972,1.99721,33000000.0
2008-04-15 05:57:00,1.99685,1.99689,1.99652,1.99689,11000000.0
2008-04-15 05:58:00,1.99697,1.99763,1.99697,1.99753,19000000.0
2008-04-15 05:59:00,1.99762,1.99775,1.99759,1.99768,12000000.0
2008-04-15 06:00:00,1.99754,1.99779,1.9975,1.99759,25000000.0
2008-04-15 06:01:00,1.99728,1.99742,1.99726,1.99727,16000000.0
2008-04-15 06:02:00,1.99734,1.99744,1.99726,1.99726,13000000.0
2008-04-15 06:03:00,1.99731,1.99731,1.99704,1.99708,5000000.0
2008-04-15 06:04:00,1.99724,1.99724,1.99705,1.99717,11000000.0
2008-04-15 06:05:00,1.99713,1.99722,1.99713,1.99714,9000000.0
2008-04-15 06:06:00,1.99694,1.99717,1.99694,1.9971,8000000.0
2008-04-15 06:07:00,1.99711,1.99714,1.99693,1.99711,10000000.0
2008-04-15 06:08:00,1.99723,1.99723,1.99709,1.99711,8000000.0
2008-04-15 06:09:00,1.99713,1.99746,1.99713,1.99746,10000000.0
2008-04-15 06:10:00,1.99745,1.99775,1.99741,1.99775,8000000.0
2008-04-15 06:11:00,1.9976,1.99775,1.99751,1.99751,7000000.0
2008-04-15 06:12:00,1.99748,1.99748,1.99733,1.99745,10000000.0
2008-04-15 06:13:00,1.99736,1.99736,1.9969,1.9969,15000000.0
2008-04-15 06:14:00,1.99682,1.99689,1.99677,1.99677,5000000.0
2008-04-15 06:15:00,1.99665,1.99706,1.99665,1.99706,18000000.0
2008-04-15 06:16:00,1.99739,1.99755,1.99738,1.99749,11000000.0
2008-04-15 06:17:00,1.99743,1.99743,1.99679,1.99679,7000000.0
2008-04-15 06:18:00,1.99664,1.99675,1.99658,1.99675,13000000.0
2008-04-15 06:19:00,1.99678,1.99678,1.99653,1.99672,12000000.0
2008-04-15 06:20:00,1.99673,1.99673,1.99648,1.99664,18000000.0
2008-04-15 06:21:00,1.9966,1.99686,1.99647,1.99686,26000000.0
2008-04-15 06:22:00,1.99639,1.99641,1.996,1.996,11000000.0
2008-04-15 06:23:00,1.9968,1.99683,1.99665,1.99672,11000000.0
2008-04-15 06:24:00,1.99692,1.99692,1.99631,1.99681,11000000.0
2008-04-15 06:25:00,1.99712,1.99712,1.99668,1.99679,10000000.0
2008-04-15 06:26:00,1.99601,1.99673,1.9959,1.99658,7000000.0
2008-04-15 06:27:00,1.99718,1.99725,1.99715,1.99724,8000000.0
2008-04-15 06:28:00,1.99724,1.99759,1.99724,1.99759,7000000.0
2008-04-15 06:29:00,1.99769,1.99773,1.99768,1.99772,9000000.0
2008-04-15 06:30:00,1.9978,1.9978,1.99767,1.99767,11000000.0
2008-04-15 06:31:00,1.99765,1.99776,1.99762,1.99769,20000000.0
2008-04-15 06:32:00,1.9977,1.99775,1.99752,1.9977,31000000.0
2008-04-15 06:33:00,1.99758,1.99758,1.99657,1.99723,17000000.0
2008-04-15 06:34:00,1.99737,1.99737,1.99669,1.99676,9000000.0
2008-04-15 06:35:00,1.99683,1.99758,1.99661,1.99758,8000000.0
2008-04-15 06:36:00,1.99771,1.99777,1.9976,1.9976,10000000.0
2008-04-15 06:37:00,1.99764,1.9978,1.99754,1.9978,7000000.0
2008-04-15 06:38:00,1.99795,1.99827,1.99795,1.99802,8000000.0
2008-04-15 06:39:00,1.99822,1.99846,1.99819,1.99846,12000000.0
2008-04-15 06:40:00,1.9985,1.99925,1.9985,1.99925,8000000.0
2008-04-15 06:41:00,1.99942,1.99963,1.99942,1.99944,7000000.0
2008-04-15 06:42:00,1.99965,1.99966,1.99948,1.99956,7000000.0
2008-04-15 06:43:00,1.99853,1.99893,1.99853,1.99891,9000000.0
2008-04-15 06:44:00,1.99936,1.99936,1.99878,1.99882,11000000.0
2008-04-15 06:45:00,1.99904,1.99917,1.99875,1.99886,8000000.0
2008-04-15 06:46:00,1.99957,1.99963,1.9988,1.99899,8000000.0
2008-04-15 06:47:00,1.99745,1.99948,1.99745,1.99948,6000000.0
2008-04-15 06:48:00,1.99929,1.99929,1.99903,1.99903,8000000.0
2008-04-15 06:49:00,1.99896,1.99909,1.99889,1.99909,9000000.0
2008-04-15 06:50:00,1.9991,1.99913,1.99908,1.99908,9000000.0
2008-04-15 06:51:00,1.99898,1.99914,1.99893,1.99893,11000000.0
2008-04-15 06:52:00,1.99864,1.99864,1.99832,1.99834,7000000.0
2008-04-15 06:53:00,1.99904,1.99904,1.99846,1.99858,8000000.0
2008-04-15 06:54:00,1.99912,1.99928,1.99909,1.99928,11000000.0
2008-04-15 06:55:00,1.99922,1.99922,1.99904,1.99906,8000000.0
2008-04-15 06:56:00,1.99901,1.99903,1.99889,1.9989,13000000.0
2008-04-15 06:57:00,1.99895,1.99902,1.99891,1.99901,6000000.0
2008-04-15 06:58:00,1.99905,1.99915,1.99905,1.99914,16000000.0
2008-04-15 06:59:00,1.99916,1.99916,1.99875,1.99875,11000000.0
2008-04-15 07:00:00,1.99852,1.9986,1.99852,1.99852,8000000.0
2008-04-15 07:01:00,1.99866,1.99879,1.99866,1.99879,14000000.0
2008-04-15 07:02:00,1.99858,1.99858,1.99806,1.99806,18000000.0
2008-04-15 07:03:00,1.99833,1.99873,1.99833,1.99873,8000000.0
2008-04-15 07:04:00,1.99861,1.99861,1.9981,1.9981,8000000.0
2008-04-15 07:05:00,1.99811,1.99836,1.99811,1.99814,10000000.0
2008-04-15 07:06:00,1.99843,1.99849,1.99842,1.99845,8000000.0
2008-04-15 07:07:00,1.9981,1.99812,1.99746,1.99812,15000000.0
2008-04-15 07:08:00,1.99845,1.99848,1.99835,1.99836,18000000.0
2008-04-15 07:09:00,1.99735,1.99786,1.99719,1.99748,7000000.0
2008-04-15 07:10:00,1.99803,1.99804,1.99794,1.99796,18000000.0
2008-04-15 07:11:00,1.99773,1.99775,1.99729,1.99775,11000000.0
2008-04-15 07:12:00,1.99768,1.99768,1.99749,1.99749,11000000.0
2008-04-15 07:13:00,1.99748,1.99748,1.99738,1.99738,9000000.0
2008-04-15 07:14:00,1.99746,1.99749,1.99736,1.99746,12000000.0
2008-04-15 07:15:00,1.99716,1.99716,1.99705,1.99708,7000000.0
2008-04-15 07:16:00,1.99715,1.9977,1.99714,1.9977,12000000.0
2008-04-15 07:17:00,1.9978,1.99798,1.99776,1.99782,15000000.0
2008-04-15 07:18:00,1.99778,1.99789,1.99771,1.99773,8000000.0
2008-04-15 07:19:00,1.99768,1.99768,1.9976,1.99764,7000000.0
2008-04-15 07:20:00,1.99767,1.9982,1.99767,1.9982,9000000.0
2008-04-15 07:21:00,1.9981,1.9981,1.99794,1.99809,10000000.0
2008-04-15 07:22:00,1.99828,1.99838,1.99806,1.99806,7000000.0
2008-04-15 07:23:00,1.99799,1.99799,1.9979,1.99791,11000000.0
2008-04-15 07:24:00,1.99772,1.99772,1.99727,1.99727,23000000.0
2008-04-15 07:25:00,1.9971,1.99718,1.99699,1.99699,28000000.0
2008-04-15 07:26:00,1.99694,1.99703,1.99679,1.99703,14000000.0
2008-04-15 07:27:00,1.99703,1.99712,1.997,1.99712,20000000.0
2008-04-15 07:28:00,1.99714,1.99754,1.99714,1.99754,17000000.0
2008-04-15 07:29:00,1.99767,1.9979,1.99767,1.99789,27000000.0
2008-04-15 07:30:00,1.99779,1.99779,1.99744,1.99744,20000000.0
2008-04-15 07:31:00,1.99715,1.99728,1.99715,1.99719,7000000.0
2008-04-15 07:32:00,1.99704,1.99762,1.99704,1.99761,11000000.0
2008-04-15 07:33:00,1.99756,1.99772,1.99748,1.99748,22000000.0
2008-04-15 07:34:00,1.99712,1.99751,1.99712,1.9975,16000000.0
2008-04-15 07:35:00,1.99777,1.99811,1.99777,1.99811,15000000.0
2008-04-15 07:36:00,1.99758,1.99783,1.9975,1.99783,8000000.0
2008-04-15 07:37:00,1.99788,1.99793,1.99774,1.9979,12000000.0
2008-04-15 07:38:00,1.99793,1.99837,1.99793,1.99837,7000000.0
2008-04-15 07:39:00,1.99845,1.99864,1.99834,1.9986,14000000.0
2008-04-15 07:40:00,1.99851,1.9989,1.99851,1.9989,9000000.0
2008-04-15 07:41:00,1.99884,1.99894,1.99864,1.99864,24000000.0
2008-04-15 07:42:00,1.99845,1.99855,1.99836,1.99848,17000000.0
2008-04-15 07:43:00,1.99846,1.99851,1.99833,1.99835,22000000.0
2008-04-15 07:44:00,1.99839,1.99839,1.99824,1.99839,10000000.0
2008-04-15 07:45:00,1.99842,1.99847,1.99819,1.99833,15000000.0
2008-04-15 07:46:00,1.99854,1.99871,1.99841,1.99871,17000000.0
2008-04-15 07:47:00,1.99878,1.99886,1.99875,1.99877,15000000.0
2008-04-15 07:48:00,1.99858,1.99858,1.99817,1.99817,10000000.0
2008-04-15 07:49:00,1.99778,1.99794,1.99745,1.99745,20000000.0
2008-04-15 07:50:00,1.99714,1.9972,1.99679,1.99679,17000000.0
2008-04-15 07:51:00,1.99678,1.99708,1.99678,1.99692,15000000.0
2008-04-15 07:52:00,1.99712,1.99744,1.99712,1.99744,29000000.0
2008-04-15 07:53:00,1.99817,1.9985,1.99817,1.9985,13000000.0
2008-04-15 07:54:00,1.99892,1.99903,1.99835,1.99835,23000000.0
2008-04-15 07:55:00,1.99838,1.99838,1.9976,1.9976,27000000.0
2008-04-15 07:56:00,1.9981,1.9983,1.99789,1.9983,18000000.0
2008-04-15 07:57:00,1.9983,1.99863,1.99816,1.99863,20000000.0
2008-04-15 07:58:00,1.99847,1.99847,1.99818,1.99818,13000000.0
2008-04-15 07:59:00,1.99811,1.99844,1.9981,1.99844,23000000.0
2008-04-15 08:00:00,1.99843,1.99853,1.99837,1.99853,31000000.0
2008-04-15 08:01:00,1.99868,1.999,1.99852,1.999,13000000.0
2008-04-15 08:02:00,1.99913,1.99935,1.99901,1.99935,12000000.0
2008-04-15 08:03:00,1.99959,1.99984,1.99955,1.99978,20000000.0
2008-04-15 08:04:00,1.99951,1.99957,1.99926,1.99955,30000000.0
2008-04-15 08:05:00,1.99926,1.99926,1.99795,1.99795,9000000.0
2008-04-15 08:06:00,1.99794,1.99908,1.99794,1.99908,21000000.0
2008-04-15 08:07:00,1.99943,1.99977,1.99943,1.99977,15000000.0
2008-04-15 08:08:00,1.99965,1.99968,1.99952,1.99957,25000000.0
2008-04-15 08:09:00,1.9998,1.99997,1.99979,1.99992,23000000.0
2008-04-15 08:10:00,2.00001,2.00029,2.00001,2.00025,27000000.0
2008-04-15 08:11:00,2.00016,2.00016,1.99963,1.99963,18000000.0
2008-04-15 08:12:00,1.99947,1.99952,1.99924,1.99937,22000000.0
2008-04-15 08:13:00,1.99903,1.99927,1.99878,1.99893,18000000.0
2008-04-15 08:14:00,1.9992,1.99985,1.9992,1.99985,33000000.0
2008-04-15 08:15:00,1.99999,1.99999,1.99968,1.99976,21000000.0
2008-04-15 08:16:00,1.99958,1.99967,1.99941,1.99947,21000000.0
2008-04-15 08:17:00,1.99949,1.99952,1.99931,1.9995,19000000.0
2008-04-15 08:18:00,1.99952,1.99952,1.99888,1.99948,17000000.0
2008-04-15 08:19:00,1.99947,1.99951,1.99908,1.99942,16000000.0
2008-04-15 08:20:00,1.99998,2.00023,1.99998,2.00012,13000000.0
2008-04-15 08:21:00,2.00031,2.00045,1.99964,1.99964,18000000.0
2008-04-15 08:22:00,1.99911,1.99951,1.99911,1.99948,26000000.0
2008-04-15 08:23:00,1.99986,2.00012,1.99986,2.00012,16000000.0
2008-04-15 08:24:00,2.00027,2.00027,1.99992,1.99992,28000000.0
2008-04-15 08:25:00,1.99978,1.99985,1.99956,1.9997,49000000.0
2008-04-15 08:26:00,1.99969,1.99969,1.9995,1.99968,14000000.0
2008-04-15 08:27:00,1.99957,1.99957,1.99916,1.99916,31000000.0
2008-04-15 08:28:00,1.99896,1.99916,1.99858,1.99858,28000000.0
2008-04-15 08:29:00,1.99905,1.99998,1.99905,1.99998,32000000.0
2008-04-15 08:30:00,2.00024,2.00059,1.99961,1.99961,28000000.0
2008-04-15 08:31:00,1.99955,1.99983,1.99955,1.99983,40000000.0
2008-04-15 08:32:00,1.99982,1.99996,1.99976,1.99996,51000000.0
2008-04-15 08:33:00,1.99985,1.99985,1.99878,1.99881,48000000.0
2008-04-15 08:34:00,1.99877,1.99877,1.99852,1.9986,49000000.0
2008-04-15 08:35:00,1.99857,1.99865,1.99839,1.99865,39000000.0
2008-04-15 08:36:00,1.99869,1.99869,1.99837,1.99839,12000000.0
2008-04-15 08:37:00,1.9982,1.99834,1.99804,1.99812,25000000.0
2008-04-15 08:38:00,1.99818,1.99839,1.99815,1.99839,21000000.0
2008-04-15 08:39:00,1.99863,1.99881,1.99853,1.99872,23000000.0
2008-04-15 08:40:00,1.99813,1.99813,1.99772,1.99797,36000000.0
2008-04-15 08:41:00,1.99803,1.99803,1.99776,1.99776,30000000.0
2008-04-15 08:42:00,1.99768,1.99773,1.99744,1.99773,17000000.0
2008-04-15 08:43:00,1.99791,1.99791,1.99767,1.99782,23000000.0
2008-04-15 08:44:00,1.99814,1.99845,1.99814,1.99833,17000000.0
2008-04-15 08:45:00,1.99806,1.99828,1.99788,1.99828,37000000.0
2008-04-15 08:46:00,1.99851,1.99878,1.99851,1.99876,23000000.0
2008-04-15 08:47:00,1.99854,1.99863,1.99822,1.99822,25000000.0
2008-04-15 08:48:00,1.99841,1.99852,1.99819,1.99825,36000000.0
2008-04-15 08:49:00,1.99816,1.99816,1.99764,1.99764,27000000.0
2008-04-15 08:50:00,1.99758,1.99758,1.9968,1.99701,56000000.0
2008-04-15 08:51:00,1.99684,1.99749,1.99677,1.99749,32000000.0
2008-04-15 08:52:00,1.99764,1.99778,1.99755,1.99774,39000000.0
2008-04-15 08:53:00,1.99766,1.99775,1.99703,1.99703,63000000.0
2008-04-15 08:54:00,1.99658,1.99671,1.99658,1.9967,42000000.0
2008-04-15 08:55:00,1.99656,1.99656,1.99623,1.99623,55000000.0
2008-04-15 08:56:00,1.99614,1.99614,1.99539,1.99539,21000000.0
2008-04-15 08:57:00,1.99558,1.99583,1.99553,1.99583,23000000.0
2008-04-15 08:58:00,1.99606,1.99641,1.99606,1.99617,18000000.0
2008-04-15 08:59:00,1.99629,1.9966,1.99558,1.99558,12000000.0
2008-04-15 09:00:00,1.99568,1.99607,1.99568,1.99607,26000000.0
2008-04-15 09:01:00,1.99585,1.99585,1.99541,1.99585,19000000.0
2008-04-15 09:02:00,1.99594,1.99603,1.99579,1.99579,15000000.0
2008-04-15 09:03:00,1.9953,1.99538,1.99502,1.99538,16000000.0
2008-04-15 09:04:00,1.99553,1.99561,1.99506,1.99506,22000000.0
2008-04-15 09:05:00,1.99489,1.99489,1.99381,1.99397,11000000.0
2008-04-15 09:06:00,1.99407,1.99413,1.99368,1.99413,31000000.0
2008-04-15 09:07:00,1.99452,1.99493,1.99436,1.99491,33000000.0
2008-04-15 09:08:00,1.99498,1.99574,1.99498,1.99574,17000000.0
2008-04-15 09:09:00,1.99579,1.99579,1.9954,1.99557,37000000.0
2008-04-15 09:10:00,1.99548,1.99564,1.99544,1.99564,31000000.0
2008-04-15 09:11:00,1.99573,1.99599,1.99573,1.99598,26000000.0
2008-04-15 09:12:00,1.99614,1.99647,1.99614,1.99647,41000000.0
2008-04-15 09:13:00,1.9965,1.99697,1.9965,1.99684,61000000.0
2008-04-15 09:14:00,1.99667,1.99667,1.99613,1.99613,57000000.0
2008-04-15 09:15:00,1.99614,1.99627,1.99614,1.9962,33000000.0
2008-04-15 09:16:00,1.9962,1.99629,1.99601,1.99629,39000000.0
2008-04-15 09:17:00,1.99716,1.9981,1.99716,1.9981,40000000.0
2008-04-15 09:18:00,1.99844,1.99939,1.99844,1.99939,68000000.0
2008-04-15 09:19:00,1.99902,1.99902,1.99837,1.99861,52000000.0
2008-04-15 09:20:00,1.99844,1.99857,1.99835,1.99838,37000000.0
2008-04-15 09:21:00,1.99876,1.99916,1.99876,1.99901,61000000.0
2008-04-15 09:22:00,1.99894,1.99913,1.99885,1.99905,63000000.0
2008-04-15 09:23:00,1.99944,1.99986,1.99944,1.99976,65000000.0
2008-04-15 09:24:00,2.00005,2.00073,1.99994,2.00073,47000000.0
2008-04-15 09:25:00,2.00109,2.00147,2.00099,2.00147,32000000.0
2008-04-15 09:26:00,2.00168,2.00176,2.00122,2.00176,29000000.0
2008-04-15 09:27:00,2.00203,2.00234,2.00201,2.00221,55000000.0
2008-04-15 09:28:00,2.00224,2.00224,2.00176,2.00176,46000000.0
2008-04-15 09:29:00,2.00188,2.00193,2.00179,2.00185,32000000.0
2008-04-15 09:30:00,2.00171,2.00175,2.00153,2.00153,24000000.0
2008-04-15 09:31:00,2.00156,2.00197,2.00156,2.00171,18000000.0
2008-04-15 09:32:00,2.00208,2.00265,2.00208,2.00265,35000000.0
2008-04-15 09:33:00,2.00245,2.00273,2.00245,2.00273,43000000.0
2008-04-15 09:34:00,2.00277,2.003,2.00271,2.00271,31000000.0
2008-04-15 09:35:00,2.00249,2.00249,2.0021,2.00222,47000000.0
2008-04-15 09:36:00,2.00231,2.00343,2.00231,2.0034,34000000.0
2008-04-15 09:37:00,2.00377,2.00458,2.00372,2.00458,49000000.0
2008-04-15 09:38:00,2.00461,2.00466,2.00432,2.00441,37000000.0
2008-04-15 09:39:00,2.00434,2.00436,2.00421,2.00429,61000000.0
2008-04-15 09:40:00,2.00401,2.00412,2.00378,2.00412,46000000.0
2008-04-15 09:41:00,2.00407,2.0049,2.004,2.0049,33000000.0
2008-04-15 09:42:00,2.00487,2.00609,2.00477,2.00599,60000000.0
2008-04-15 09:43:00,2.00562,2.00562,2.00493,2.0051,66000000.0
2008-04-15 09:44:00,2.00522,2.00527,2.00468,2.00468,21000000.0
2008-04-15 09:45:00,2.00455,2.00493,2.00455,2.00491,22000000.0
2008-04-15 09:46:00,2.00482,2.00512,2.00482,2.00505,30000000.0
2008-04-15 09:47:00,2.00508,2.00508,2.00487,2.00496,24000000.0
2008-04-15 09:48:00,2.00519,2.00546,2.00505,2.00546,34000000.0
2008-04-15 09:49:00,2.00514,2.0052,2.00486,2.00503,26000000.0
2008-04-15 09:50:00,2.00504,2.00564,2.00504,2.00526,34000000.0
2008-04-15 09:51:00,2.0053,2.00537,2.00527,2.00528,56000000.0
2008-04-15 09:52:00,2.00553,2.00566,2.00538,2.00538,38000000.0
2008-04-15 09:53:00,2.00502,2.00575,2.00502,2.00539,32000000.0
2008-04-15 09:54:00,2.00495,2.00557,2.00495,2.00557,36000000.0
2008-04-15 09:55:00,2.00567,2.00585,2.00567,2.00574,38000000.0
2008-04-15 09:56:00,2.00653,2.00764,2.00653,2.00764,38000000.0
2008-04-15 09:57:00,2.00803,2.00831,2.0078,2.0078,30000000.0
2008-04-15 09:58:00,2.00822,2.00822,2.00801,2.00801,52000000.0
2008-04-15 09:59:00,2.00806,2.00861,2.00806,2.00856,32000000.0
2008-04-15 10:00:00,2.00874,2.00946,2.00874,2.00946,39000000.0
2008-04-15 10:01:00,2.0096,2.00972,2.00923,2.00965,44000000.0
2008-04-15 10:02:00,2.01028,2.01042,2.00976,2.00976,34000000.0
2008-04-15 10:03:00,2.00967,2.00981,2.00943,2.00969,47000000.0
2008-04-15 10:04:00,2.00993,2.01059,2.00993,2.01051,32000000.0
2008-04-15 10:05:00,2.01068,2.01137,2.01068,2.01137,32000000.0
2008-04-15 10:06:00,2.01132,2.01216,2.01125,2.01216,42000000.0
2008-04-15 10:07:00,2.01288,2.01315,2.01282,2.01282,51000000.0
2008-04-15 10:08:00,2.01231,2.01231,2.01172,2.01181,54000000.0
2008-04-15 10:09:00,2.01191,2.0123,2.01191,2.0123,53000000.0
2008-04-15 10:10:00,2.01192,2.01212,2.01174,2.01212,72000000.0
2008-04-15 10:11:00,2.01209,2.01209,2.01193,2.01205,61000000.0
2008-04-15 10:12:00,2.01247,2.0131,2.01247,2.0131,65000000.0
2008-04-15 10:13:00,2.01363,2.01367,2.0133,2.0133,56000000.0
2008-04-15 10:14:00,2.01346,2.01367,2.01342,2.01357,49000000.0
2008-04-15 10:15:00,2.0141,2.01443,2.01368,2.01369,46000000.0
2008-04-15 10:16:00,2.01326,2.01326,2.01264,2.01289,33000000.0
2008-04-15 10:17:00,2.01306,2.01334,2.01296,2.01302,37000000.0
2008-04-15 10:18:00,2.01297,2.01339,2.01276,2.01339,50000000.0
2008-04-15 10:19:00,2.0131,2.0133,2.01272,2.0133,59000000.0
2008-04-15 10:20:00,2.01365,2.01385,2.01347,2.01347,41000000.0
2008-04-15 10:21:00,2.01382,2.01406,2.0137,2.01406,44000000.0
2008-04-15 10:22:00,2.01411,2.01411,2.0137,2.0137,47000000.0
2008-04-15 10:23:00,2.01378,2.01378,2.01329,2.01352,58000000.0
2008-04-15 10:24:00,2.01406,2.01473,2.01406,2.01437,43000000.0
2008-04-15 10:25:00,2.01453,2.01468,2.01443,2.01444,60000000.0
2008-04-15 10:26:00,2.01438,2.01454,2.01406,2.01406,64000000.0
2008-04-15 10:27:00,2.01386,2.01386,2.01336,2.01336,54000000.0
2008-04-15 10:28:00,2.0133,2.01351,2.01323,2.01351,62000000.0
2008-04-15 10:29:00,2.01365,2.01365,2.01343,2.01343,61000000.0
2008-04-15 10:30:00,2.01385,2.01449,2.01381,2.01444,36000000.0
2008-04-15 10:31:00,2.01489,2.01537,2.01486,2.01529,39000000.0
2008-04-15 10:32:00,2.0155,2.01645,2.0155,2.01645,44000000.0
2008-04-15 10:33:00,2.01545,2.01592,2.01522,2.01592,18000000.0
2008-04-15 10:34:00,2.01588,2.01588,2.01483,2.01505,20000000.0
2008-04-15 10:35:00,2.01449,2.01449,2.01243,2.01244,23000000.0
2008-04-15 10:36:00,2.01296,2.01296,2.01264,2.01267,32000000.0
2008-04-15 10:37:00,2.01286,2.01414,2.01286,2.01414,30000000.0
2008-04-15 10:38:00,2.01422,2.01479,2.01406,2.01479,26000000.0
2008-04-15 10:39:00,2.01471,2.01471,2.01355,2.01355,29000000.0
2008-04-15 10:40:00,2.01354,2.014,2.01354,2.014,19000000.0
2008-04-15 10:41:00,2.01407,2.01445,2.01407,2.01407,29000000.0
2008-04-15 10:42:00,2.01388,2.01426,2.01388,2.01422,38000000.0
2008-04-15 10:43:00,2.01421,2.01421,2.0137,2.0137,27000000.0
2008-04-15 10:44:00,2.01351,2.01433,2.01351,2.01433,26000000.0
2008-04-15 10:45:00,2.01473,2.01535,2.01473,2.01535,27000000.0
2008-04-15 10:46:00,2.01548,2.01667,2.01548,2.01667,35000000.0
2008-04-15 10:47:00,2.017,2.01728,2.01699,2.01717,23000000.0
2008-04-15 10:48:00,2.01746,2.01746,2.01672,2.01672,44000000.0
2008-04-15 10:49:00,2.01667,2.01773,2.01667,2.01773,36000000.0
2008-04-15 10:50:00,2.01793,2.01806,2.01791,2.01806,47000000.0
2008-04-15 10:51:00,2.01815,2.01841,2.01815,2.01837,45000000.0
2008-04-15 10:52:00,2.01917,2.02126,2.01917,2.02108,33000000.0
2008-04-15 10:53:00,2.02064,2.02088,2.0204,2.0204,46000000.0
2008-04-15 10:54:00,2.02029,2.02181,2.02029,2.02181,35000000.0
2008-04-15 10:55:00,2.02164,2.02164,2.02036,2.02036,37000000.0
2008-04-15 10:56:00,2.0202,2.02032,2.02002,2.02017,33000000.0
2008-04-15 10:57:00,2.01964,2.01964,2.01916,2.01939,33000000.0
2008-04-15 10:58:00,2.01988,2.0201,2.01979,2.02006,26000000.0
2008-04-15 10:59:00,2.01946,2.01953,2.0188,2.0188,47000000.0
2008-04-15 11:00:00,2.01797,2.01797,2.01595,2.01595,39000000.0
2008-04-15 11:01:00,2.01566,2.01674,2.01566,2.01674,45000000.0
2008-04-15 11:02:00,2.01703,2.01715,2.0169,2.01715,17000000.0
2008-04-15 11:03:00,2.01727,2.01757,2.01662,2.01662,37000000.0
2008-04-15 11:04:00,2.0165,2.0165,2.01554,2.01554,40000000.0
2008-04-15 11:05:00,2.01543,2.01593,2.01543,2.01556,18000000.0
2008-04-15 11:06:00,2.01479,2.01486,2.01361,2.0139,19000000.0
2008-04-15 11:07:00,2.01414,2.01583,2.01414,2.01583,30000000.0
2008-04-15 11:08:00,2.0154,2.01642,2.0154,2.01642,30000000.0
2008-04-15 11:09:00,2.01651,2.01651,2.01527,2.0159,45000000.0
2008-04-15 11:10:00,2.01631,2.01631,2.01563,2.01598,35000000.0
2008-04-15 11:11:00,2.01657,2.01716,2.01646,2.01646,46000000.0
2008-04-15 11:12:00,2.01669,2.01702,2.01667,2.01685,55000000.0
2008-04-15 11:13:00,2.01692,2.01702,2.01684,2.017,59000000.0
2008-04-15 11:14:00,2.01603,2.01611,2.01572,2.016,41000000.0
2008-04-15 11:15:00,2.01606,2.01606,2.01562,2.01598,34000000.0
2008-04-15 11:16:00,2.01544,2.01597,2.01544,2.0155,20000000.0
2008-04-15 11:17:00,2.01549,2.01573,2.01539,2.01539,57000000.0
2008-04-15 11:18:00,2.01538,2.01572,2.01535,2.01561,44000000.0
2008-04-15 11:19:00,2.01574,2.01598,2.0156,2.01573,63000000.0
2008-04-15 11:20:00,2.01512,2.01545,2.01505,2.01539,43000000.0
2008-04-15 11:21:00,2.01553,2.01565,2.01548,2.01563,34000000.0
2008-04-15 11:22:00,2.01574,2.01574,2.01545,2.01546,56000000.0
2008-04-15 11:23:00,2.01543,2.01543,2.0149,2.0149,43000000.0
2008-04-15 11:24:00,2.0151,2.01608,2.0151,2.01608,53000000.0
2008-04-15 11:25:00,2.01641,2.01682,2.01641,2.01682,29000000.0
2008-04-15 11:26:00,2.0166,2.01671,2.01646,2.01665,41000000.0
2008-04-15 11:27:00,2.01642,2.01647,2.01623,2.01623,34000000.0
2008-04-15 11:28:00,2.01606,2.01606,2.01553,2.01581,36000000.0
2008-04-15 11:29:00,2.01587,2.01587,2.01564,2.01571,43000000.0
2008-04-15 11:30:00,2.01594,2.01612,2.01594,2.01601,24000000.0
2008-04-15 11:31:00,2.01616,2.01633,2.0161,2.01614,34000000.0
2008-04-15 11:32:00,2.01618,2.01618,2.01607,2.01608,46000000.0
2008-04-15 11:33:00,2.016,2.01607,2.01596,2.01596,41000000.0
2008-04-15 11:34:00,2.01605,2.01624,2.01605,2.01622,28000000.0
2008-04-15 11:35:00,2.01611,2.01642,2.01611,2.01626,44000000.0
2008-04-15 11:36:00,2.01619,2.01655,2.01598,2.01598,48000000.0
2008-04-15 11:37:00,2.01539,2.01561,2.01539,2.01544,50000000.0
2008-04-15 11:38:00,2.01547,2.01552,2.01529,2.01531,37000000.0
2008-04-15 11:39:00,2.01546,2.01546,2.01496,2.01519,52000000.0
2008-04-15 11:40:00,2.0152,2.01607,2.0152,2.01581,27000000.0
2008-04-15 11:41:00,2.01573,2.01575,2.01564,2.01564,49000000.0
2008-04-15 11:42:00,2.01574,2.01576,2.01567,2.01575,22000000.0
2008-04-15 11:43:00,2.01579,2.01612,2.01573,2.01612,45000000.0
2008-04-15 11:44:00,2.01615,2.01616,2.01601,2.01616,42000000.0
2008-04-15 11:45:00,2.01617,2.01617,2.01607,2.01614,41000000.0
2008-04-15 11:46:00,2.01639,2.01639,2.01578,2.01578,38000000.0
2008-04-15 11:47:00,2.01575,2.01603,2.01574,2.01588,22000000.0
2008-04-15 11:48:00,2.01561,2.01581,2.01561,2.01581,27000000.0
2008-04-15 11:49:00,2.01547,2.01561,2.0154,2.01553,41000000.0
2008-04-15 11:50:00,2.01559,2.01569,2.01557,2.01559,44000000.0
2008-04-15 11:51:00,2.01566,2.0162,2.01561,2.01609,37000000.0
2008-04-15 11:52:00,2.01584,2.01584,2.01553,2.01561,37000000.0
2008-04-15 11:53:00,2.01511,2.01511,2.01473,2.01476,33000000.0
2008-04-15 11:54:00,2.01431,2.01431,2.01376,2.01389,37000000.0
2008-04-15 11:55:00,2.01424,2.01424,2.01398,2.01399,38000000.0
2008-04-15 11:56:00,2.01416,2.01416,2.01383,2.01383,51000000.0
2008-04-15 11:57:00,2.01372,2.01393,2.01352,2.01393,29000000.0
2008-04-15 11:58:00,2.01406,2.01428,2.0139,2.0139,31000000.0
2008-04-15 11:59:00,2.01366,2.01394,2.01366,2.01394,51000000.0
2008-04-15 12:00:00,2.01401,2.01423,2.01401,2.01413,23000000.0
2008-04-15 12:01:00,2.01406,2.01406,2.01388,2.01388,24000000.0
2008-04-15 12:02:00,2.01389,2.01427,2.01389,2.01418,34000000.0
2008-04-15 12:03:00,2.01408,2.01436,2.0139,2.01436,36000000.0
2008-04-15 12:04:00,2.01446,2.01447,2.01431,2.01431,33000000.0
2008-04-15 12:05:00,2.0143,2.01435,2.01424,2.01434,26000000.0
2008-04-15 12:06:00,2.0144,2.01461,2.0144,2.01443,15000000.0
2008-04-15 12:07:00,2.01433,2.0145,2.01414,2.01427,23000000.0
2008-04-15 12:08:00,2.01462,2.01515,2.01462,2.01515,37000000.0
2008-04-15 12:09:00,2.01512,2.01513,2.01474,2.01474,11000000.0
2008-04-15 12:10:00,2.01459,2.01459,2.01433,2.01434,25000000.0
2008-04-15 12:11:00,2.01425,2.01448,2.01425,2.01442,33000000.0
2008-04-15 12:12:00,2.0145,2.01482,2.01431,2.01482,31000000.0
2008-04-15 12:13:00,2.01467,2.01496,2.01467,2.01496,24000000.0
2008-04-15 12:14:00,2.01506,2.01506,2.0148,2.01481,36000000.0
2008-04-15 12:15:00,2.01441,2.01443,2.01411,2.01411,29000000.0
2008-04-15 12:16:00,2.01436,2.01454,2.01436,2.01454,30000000.0
2008-04-15 12:17:00,2.01449,2.01464,2.01449,2.01464,41000000.0
2008-04-15 12:18:00,2.01465,2.01465,2.01429,2.01429,43000000.0
2008-04-15 12:19:00,2.01399,2.01441,2.01369,2.01441,37000000.0
2008-04-15 12:20:00,2.01389,2.0143,2.01335,2.01386,40000000.0
2008-04-15 12:21:00,2.01517,2.01524,2.01506,2.01513,61000000.0
2008-04-15 12:22:00,2.01491,2.01491,2.01413,2.01413,24000000.0
2008-04-15 12:23:00,2.01411,2.01411,2.014,2.01403,23000000.0
2008-04-15 12:24:00,2.01431,2.01463,2.01401,2.01463,30000000.0
2008-04-15 12:25:00,2.0146,2.01466,2.01459,2.01465,22000000.0
2008-04-15 12:26:00,2.0146,2.0146,2.01423,2.01434,32000000.0
2008-04-15 12:27:00,2.01436,2.01448,2.01424,2.01445,25000000.0
2008-04-15 12:28:00,2.01461,2.01467,2.01453,2.01464,58000000.0
2008-04-15 12:29:00,2.01488,2.01594,2.0133,2.0133,71000000.0
2008-04-15 12:30:00,2.01315,2.01516,2.01304,2.01465,47000000.0
2008-04-15 12:31:00,2.01443,2.01456,2.01419,2.01456,55000000.0
2008-04-15 12:32:00,2.01451,2.01479,2.01451,2.01451,32000000.0
2008-04-15 12:33:00,2.01473,2.01482,2.01467,2.0148,40000000.0
2008-04-15 12:34:00,2.01517,2.01586,2.01517,2.01586,14000000.0
2008-04-15 12:35:00,2.01604,2.01613,2.01587,2.01605,20000000.0
2008-04-15 12:36:00,2.0161,2.01646,2.0161,2.01646,36000000.0
2008-04-15 12:37:00,2.01587,2.01587,2.01516,2.01533,22000000.0
2008-04-15 12:38:00,2.01515,2.01515,2.01494,2.01494,12000000.0
2008-04-15 12:39:00,2.01483,2.01483,2.01457,2.0146,20000000.0
2008-04-15 12:40:00,2.01457,2.01462,2.01453,2.01453,16000000.0
2008-04-15 12:41:00,2.01428,2.01432,2.01392,2.01392,10000000.0
2008-04-15 12:42:00,2.01384,2.0139,2.01384,2.01384,26000000.0
2008-04-15 12:43:00,2.01403,2.01403,2.01395,2.014,9000000.0
2008-04-15 12:44:00,2.01398,2.01403,2.01393,2.01403,21000000.0
2008-04-15 12:45:00,2.014,2.014,2.01374,2.01374,30000000.0
2008-04-15 12:46:00,2.01366,2.01368,2.01351,2.01351,41000000.0
2008-04-15 12:47:00,2.01363,2.01386,2.01363,2.01386,26000000.0
2008-04-15 12:48:00,2.01387,2.01394,2.01374,2.01382,27000000.0
2008-04-15 12:49:00,2.01386,2.01408,2.01376,2.01376,36000000.0
2008-04-15 12:50:00,2.01387,2.0144,2.01387,2.0144,34000000.0
2008-04-15 12:51:00,2.01437,2.015,2.01437,2.015,25000000.0
2008-04-15 12:52:00,2.01466,2.01466,2.01444,2.01461,26000000.0
2008-04-15 12:53:00,2.01481,2.01481,2.0143,2.0143,16000000.0
2008-04-15 12:54:00,2.0144,2.01498,2.01439,2.01496,28000000.0
2008-04-15 12:55:00,2.01518,2.01527,2.01504,2.01524,29000000.0
2008-04-15 12:56:00,2.01517,2.01521,2.01506,2.01507,30000000.0
2008-04-15 12:57:00,2.01491,2.01531,2.01491,2.01522,26000000.0
2008-04-15 12:58:00,2.01564,2.01577,2.01547,2.01577,14000000.0
2008-04-15 12:59:00,2.01571,2.01571,2.01561,2.01563,32000000.0
2008-04-15 13:00:00,2.0154,2.01549,2.01516,2.01516,20000000.0
2008-04-15 13:01:00,2.01503,2.01503,2.0138,2.01381,31000000.0
2008-04-15 13:02:00,2.01456,2.01504,2.01456,2.01504,12000000.0
2008-04-15 13:03:00,2.01521,2.01528,2.01476,2.01476,21000000.0
2008-04-15 13:04:00,2.01384,2.01449,2.01384,2.01449,7000000.0
2008-04-15 13:05:00,2.01451,2.01451,2.01433,2.01439,17000000.0
2008-04-15 13:06:00,2.01456,2.01462,2.01439,2.01439,22000000.0
2008-04-15 13:07:00,2.01433,2.01434,2.01417,2.01432,17000000.0
2008-04-15 13:08:00,2.01425,2.01425,2.0141,2.01423,37000000.0
2008-04-15 13:09:00,2.01422,2.01435,2.01422,2.01435,33000000.0
2008-04-15 13:10:00,2.01447,2.01451,2.01432,2.01434,32000000.0
2008-04-15 13:11:00,2.01445,2.01462,2.01439,2.01442,21000000.0
2008-04-15 13:12:00,2.01431,2.01433,2.01428,2.01433,7000000.0
2008-04-15 13:13:00,2.01472,2.0153,2.01472,2.01522,11000000.0
2008-04-15 13:14:00,2.01548,2.01551,2.01537,2.01537,33000000.0
2008-04-15 13:15:00,2.01539,2.01545,2.01533,2.01534,25000000.0
2008-04-15 13:16:00,2.01544,2.0159,2.01544,2.0159,20000000.0
2008-04-15 13:17:00,2.01604,2.01659,2.01604,2.01647,19000000.0
2008-04-15 13:18:00,2.01667,2.01667,2.01629,2.01629,41000000.0
2008-04-15 13:19:00,2.01656,2.01668,2.01646,2.01646,36000000.0
2008-04-15 13:20:00,2.01627,2.01687,2.01627,2.01687,36000000.0
2008-04-15 13:21:00,2.01799,2.01871,2.01799,2.01871,54000000.0
2008-04-15 13:22:00,2.01908,2.01954,2.01844,2.01885,41000000.0
2008-04-15 13:23:00,2.01902,2.01919,2.01888,2.01913,11000000.0
2008-04-15 13:24:00,2.01924,2.01924,2.01903,2.01915,23000000.0
2008-04-15 13:25:00,2.01901,2.01918,2.01847,2.01847,25000000.0
2008-04-15 13:26:00,2.0183,2.01851,2.0183,2.01851,20000000.0
2008-04-15 13:27:00,2.01804,2.01804,2.0174,2.0176,32000000.0
2008-04-15 13:28:00,2.01826,2.01893,2.01826,2.01887,26000000.0
2008-04-15 13:29:00,2.01838,2.01838,2.0179,2.0179,25000000.0
2008-04-15 13:30:00,2.01784,2.01785,2.01741,2.01741,16000000.0
2008-04-15 13:31:00,2.01746,2.01763,2.01722,2.01722,21000000.0
2008-04-15 13:32:00,2.01718,2.01759,2.01718,2.01758,28000000.0
2008-04-15 13:33:00,2.01769,2.01769,2.01703,2.01709,18000000.0
2008-04-15 13:34:00,2.01709,2.01709,2.01664,2.01667,35000000.0
2008-04-15 13:35:00,2.01679,2.01709,2.01676,2.01696,10000000.0
2008-04-15 13:36:00,2.01685,2.0178,2.01685,2.0178,40000000.0
2008-04-15 13:37:00,2.01775,2.01782,2.01741,2.01741,22000000.0
2008-04-15 13:38:00,2.01724,2.01724,2.017,2.01704,39000000.0
2008-04-15 13:39:00,2.0168,2.01734,2.0168,2.01729,32000000.0
2008-04-15 13:40:00,2.01779,2.01898,2.01779,2.01891,35000000.0
2008-04-15 13:41:00,2.02001,2.02048,2.01993,2.02048,27000000.0
2008-04-15 13:42:00,2.02091,2.02126,2.02091,2.02106,32000000.0
2008-04-15 13:43:00,2.02058,2.02058,2.01999,2.01999,26000000.0
2008-04-15 13:44:00,2.01999,2.0204,2.01999,2.02034,25000000.0
2008-04-15 13:45:00,2.0205,2.0205,2.01995,2.01995,21000000.0
2008-04-15 13:46:00,2.02008,2.02066,2.02008,2.02066,13000000.0
2008-04-15 13:47:00,2.02088,2.0209,2.02071,2.02072,22000000.0
2008-04-15 13:48:00,2.02051,2.02051,2.02018,2.02018,21000000.0
2008-04-15 13:49:00,2.02019,2.02019,2.02,2.02005,24000000.0
2008-04-15 13:50:00,2.01975,2.0198,2.01953,2.01972,27000000.0
2008-04-15 13:51:00,2.01993,2.02004,2.01985,2.02001,27000000.0
2008-04-15 13:52:00,2.02028,2.02036,2.0202,2.02031,31000000.0
2008-04-15 13:53:00,2.02024,2.02024,2.01979,2.01997,31000000.0
2008-04-15 13:54:00,2.02001,2.02001,2.01957,2.0196,28000000.0
2008-04-15 13:55:00,2.01941,2.01941,2.01894,2.01894,33000000.0
2008-04-15 13:56:00,2.01877,2.01893,2.01786,2.01893,23000000.0
2008-04-15 13:57:00,2.01959,2.01959,2.01924,2.01944,19000000.0
2008-04-15 13:58:00,2.01924,2.01957,2.01924,2.01957,30000000.0
2008-04-15 13:59:00,2.01935,2.01938,2.01895,2.01895,39000000.0
2008-04-15 14:00:00,2.01851,2.01879,2.01851,2.01871,30000000.0
2008-04-15 14:01:00,2.01854,2.01858,2.01841,2.01843,16000000.0
2008-04-15 14:02:00,2.01812,2.01862,2.01812,2.0183,34000000.0
2008-04-15 14:03:00,2.01892,2.01943,2.01876,2.0191,24000000.0
2008-04-15 14:04:00,2.0186,2.01871,2.0186,2.01867,20000000.0
2008-04-15 14:05:00,2.0191,2.01933,2.01897,2.01933,31000000.0
2008-04-15 14:06:00,2.01963,2.02048,2.01963,2.01995,28000000.0
2008-04-15 14:07:00,2.01989,2.01989,2.01965,2.0198,32000000.0
2008-04-15 14:08:00,2.01962,2.01997,2.01962,2.01974,22000000.0
2008-04-15 14:09:00,2.01985,2.02003,2.01973,2.01973,15000000.0
2008-04-15 14:10:00,2.01988,2.02068,2.01988,2.02068,24000000.0
2008-04-15 14:11:00,2.02053,2.02053,2.01967,2.02003,22000000.0
2008-04-15 14:12:00,2.0192,2.0192,2.01858,2.0187,17000000.0
2008-04-15 14:13:00,2.0189,2.01907,2.0186,2.0186,19000000.0
2008-04-15 14:14:00,2.01853,2.01853,2.0176,2.0176,22000000.0
2008-04-15 14:15:00,2.0175,2.0183,2.0175,2.0183,26000000.0
2008-04-15 14:16:00,2.01838,2.01873,2.01838,2.01873,10000000.0
2008-04-15 14:17:00,2.01955,2.02034,2.01955,2.02033,8000000.0
2008-04-15 14:18:00,2.02018,2.02018,2.01998,2.02014,13000000.0
2008-04-15 14:19:00,2.02009,2.02009,2.01924,2.01973,29000000.0
2008-04-15 14:20:00,2.01966,2.01966,2.01919,2.01919,15000000.0
2008-04-15 14:21:00,2.019,2.0192,2.01867,2.01875,18000000.0
2008-04-15 14:22:00,2.01856,2.01856,2.01809,2.01809,10000000.0
2008-04-15 14:23:00,2.01812,2.01837,2.01755,2.01755,24000000.0
2008-04-15 14:24:00,2.01716,2.01794,2.01716,2.01782,17000000.0
2008-04-15 14:25:00,2.01811,2.01853,2.018,2.01853,31000000.0
2008-04-15 14:26:00,2.01854,2.01862,2.01838,2.01858,14000000.0
2008-04-15 14:27:00,2.01801,2.01801,2.0175,2.0175,14000000.0
2008-04-15 14:28:00,2.01752,2.01752,2.01719,2.01736,9000000.0
2008-04-15 14:29:00,2.01774,2.01801,2.01774,2.01774,7000000.0
2008-04-15 14:30:00,2.01728,2.01773,2.01728,2.0174,17000000.0
2008-04-15 14:31:00,2.01761,2.0178,2.01711,2.01711,21000000.0
2008-04-15 14:32:00,2.01634,2.01676,2.01634,2.01664,8000000.0
2008-04-15 14:33:00,2.01667,2.01667,2.01562,2.01575,10000000.0
2008-04-15 14:34:00,2.01588,2.01644,2.01588,2.0159,11000000.0
2008-04-15 14:35:00,2.01584,2.01594,2.01564,2.01594,7000000.0
2008-04-15 14:36:00,2.01595,2.01667,2.01595,2.01667,8000000.0
2008-04-15 14:37:00,2.01712,2.01712,2.01628,2.01677,11000000.0
2008-04-15 14:38:00,2.01702,2.01709,2.01655,2.01685,7000000.0
2008-04-15 14:39:00,2.01702,2.01719,2.01655,2.01655,8000000.0
2008-04-15 14:40:00,2.01599,2.01641,2.01599,2.01629,8000000.0
2008-04-15 14:41:00,2.01627,2.01646,2.01627,2.01643,10000000.0
2008-04-15 14:42:00,2.01645,2.01652,2.01624,2.01652,9000000.0
2008-04-15 14:43:00,2.01653,2.01661,2.01627,2.01642,8000000.0
2008-04-15 14:44:00,2.01641,2.01658,2.01622,2.0165,8000000.0
2008-04-15 14:45:00,2.01612,2.01612,2.01572,2.01572,7000000.0
2008-04-15 14:46:00,2.01507,2.01589,2.01465,2.01589,9000000.0
2008-04-15 14:47:00,2.01655,2.01676,2.01629,2.01675,8000000.0
2008-04-15 14:48:00,2.01685,2.01685,2.01625,2.01649,8000000.0
2008-04-15 14:49:00,2.01642,2.01642,2.0156,2.0156,9000000.0
2008-04-15 14:50:00,2.01555,2.01628,2.01551,2.01628,7000000.0
2008-04-15 14:51:00,2.01645,2.01687,2.01645,2.01687,10000000.0
2008-04-15 14:52:00,2.01676,2.01676,2.01629,2.01635,7000000.0
2008-04-15 14:53:00,2.01623,2.01636,2.01613,2.01634,7000000.0
2008-04-15 14:54:00,2.01636,2.01671,2.01617,2.01671,8000000.0
2008-04-15 14:55:00,2.01666,2.01666,2.01653,2.01653,7000000.0
2008-04-15 14:56:00,2.01653,2.0167,2.01628,2.01628,8000000.0
2008-04-15 14:57:00,2.01625,2.01632,2.01599,2.01603,7000000.0
2008-04-15 14:58:00,2.01616,2.01652,2.01613,2.01613,8000000.0
2008-04-15 14:59:00,2.01557,2.01608,2.01553,2.01608,8000000.0
2008-04-15 15:00:00,2.01601,2.01619,2.01599,2.01602,7000000.0
2008-04-15 15:01:00,2.01639,2.01648,2.01505,2.01505,8000000.0
2008-04-15 15:02:00,2.01482,2.01483,2.01377,2.01377,7000000.0
2008-04-15 15:03:00,2.01322,2.01364,2.01322,2.01353,7000000.0
2008-04-15 15:04:00,2.01396,2.01414,2.01393,2.01414,8000000.0
2008-04-15 15:05:00,2.01391,2.01391,2.01358,2.01358,7000000.0
2008-04-15 15:06:00,2.01352,2.01422,2.01352,2.01414,8000000.0
2008-04-15 15:07:00,2.01439,2.01451,2.01417,2.01438,11000000.0
2008-04-15 15:08:00,2.01421,2.01434,2.01395,2.01395,8000000.0
2008-04-15 15:09:00,2.01384,2.01463,2.01379,2.01463,7000000.0
2008-04-15 15:10:00,2.01489,2.01519,2.01489,2.01519,7000000.0
2008-04-15 15:11:00,2.0148,2.01523,2.0148,2.01523,11000000.0
2008-04-15 15:12:00,2.01506,2.0151,2.01482,2.0151,10000000.0
2008-04-15 15:13:00,2.01498,2.01509,2.01485,2.01498,9000000.0
2008-04-15 15:14:00,2.01463,2.01522,2.01457,2.01522,10000000.0
2008-04-15 15:15:00,2.01532,2.01537,2.01517,2.01519,8000000.0
2008-04-15 15:16:00,2.01444,2.01452,2.01383,2.01383,9000000.0
2008-04-15 15:17:00,2.01414,2.01414,2.01372,2.01406,9000000.0
2008-04-15 15:18:00,2.01416,2.01454,2.01416,2.01436,8000000.0
2008-04-15 15:19:00,2.01465,2.01514,2.01465,2.01509,7000000.0
2008-04-15 15:20:00,2.01425,2.01426,2.01365,2.01365,9000000.0
2008-04-15 15:21:00,2.01372,2.01379,2.0133,2.0133,8000000.0
2008-04-15 15:22:00,2.01327,2.01357,2.01327,2.01337,9000000.0
2008-04-15 15:23:00,2.01354,2.01379,2.01322,2.01379,8000000.0
2008-04-15 15:24:00,2.01389,2.0139,2.01382,2.01388,8000000.0
2008-04-15 15:25:00,2.01408,2.01415,2.01388,2.01388,7000000.0
2008-04-15 15:26:00,2.01386,2.01394,2.0138,2.01393,7000000.0
2008-04-15 15:27:00,2.01401,2.01426,2.01401,2.01409,7000000.0
2008-04-15 15:28:00,2.01435,2.01463,2.01429,2.01463,11000000.0
2008-04-15 15:29:00,2.01479,2.01537,2.0147,2.01537,7000000.0
2008-04-15 15:30:00,2.015,2.01526,2.015,2.01511,9000000.0
2008-04-15 15:31:00,2.01501,2.01501,2.0147,2.0148,9000000.0
2008-04-15 15:32:00,2.01487,2.015,2.01474,2.01487,10000000.0
2008-04-15 15:33:00,2.0148,2.01485,2.01456,2.0147,8000000.0
2008-04-15 15:34:00,2.01454,2.01454,2.01411,2.0144,9000000.0
2008-04-15 15:35:00,2.01477,2.01544,2.01477,2.01544,7000000.0
2008-04-15 15:36:00,2.01512,2.01536,2.01512,2.01526,7000000.0
2008-04-15 15:37:00,2.01465,2.01476,2.01437,2.01464,8000000.0
2008-04-15 15:38:00,2.01242,2.01441,2.01242,2.01441,7000000.0
2008-04-15 15:39:00,2.015,2.0154,2.01481,2.01489,10000000.0
2008-04-15 15:40:00,2.01513,2.01541,2.01513,2.0154,9000000.0
2008-04-15 15:41:00,2.01558,2.01558,2.0154,2.01545,11000000.0
2008-04-15 15:42:00,2.01518,2.01522,2.01503,2.01508,8000000.0
2008-04-15 15:43:00,2.01516,2.01517,2.01486,2.01508,8000000.0
2008-04-15 15:44:00,2.01483,2.01526,2.01459,2.01526,8000000.0
2008-04-15 15:45:00,2.01562,2.01562,2.01539,2.01539,8000000.0
2008-04-15 15:46:00,2.01536,2.01546,2.01505,2.01544,10000000.0
2008-04-15 15:47:00,2.01558,2.0157,2.01547,2.01562,7000000.0
2008-04-15 15:48:00,2.01573,2.01573,2.01542,2.01549,7000000.0
2008-04-15 15:49:00,2.01566,2.01605,2.01566,2.01598,8000000.0
2008-04-15 15:50:00,2.01525,2.0157,2.01525,2.01568,8000000.0
2008-04-15 15:51:00,2.01587,2.01606,2.01585,2.01585,9000000.0
2008-04-15 15:52:00,2.01589,2.01589,2.01537,2.01541,7000000.0
2008-04-15 15:53:00,2.0154,2.01571,2.0154,2.01561,7000000.0
2008-04-15 15:54:00,2.01622,2.01639,2.01611,2.01615,11000000.0
2008-04-15 15:55:00,2.01634,2.01657,2.01632,2.01641,9000000.0
2008-04-15 15:56:00,2.01598,2.01602,2.0158,2.0158,7000000.0
2008-04-15 15:57:00,2.01581,2.01605,2.01581,2.01585,10000000.0
2008-04-15 15:58:00,2.01549,2.01573,2.01549,2.01551,10000000.0
2008-04-15 15:59:00,2.01503,2.01503,2.01421,2.01445,7000000.0
2008-04-15 16:00:00,2.01462,2.01503,2.01456,2.01456,7000000.0
2008-04-15 16:01:00,2.01473,2.01488,2.01458,2.01458,9000000.0
2008-04-15 16:02:00,2.01456,2.01488,2.01456,2.01488,8000000.0
2008-04-15 16:03:00,2.01483,2.01483,2.0144,2.01444,11000000.0
2008-04-15 16:04:00,2.0146,2.01478,2.01353,2.01391,8000000.0
2008-04-15 16:05:00,2.0144,2.01441,2.01425,2.0143,9000000.0
2008-04-15 16:06:00,2.01441,2.01451,2.01435,2.01451,10000000.0
2008-04-15 16:07:00,2.01481,2.01505,2.01479,2.01495,10000000.0
2008-04-15 16:08:00,2.01494,2.01494,2.01444,2.0146,8000000.0
2008-04-15 16:09:00,2.01454,2.01483,2.01454,2.01483,7000000.0
2008-04-15 16:10:00,2.01477,2.01477,2.0145,2.01466,7000000.0
2008-04-15 16:11:00,2.0145,2.01484,2.0145,2.01479,10000000.0
2008-04-15 16:12:00,2.01485,2.01511,2.01485,2.01499,9000000.0
2008-04-15 16:13:00,2.01527,2.0157,2.01523,2.01523,7000000.0
2008-04-15 16:14:00,2.01548,2.01571,2.01548,2.01561,11000000.0
2008-04-15 16:15:00,2.01623,2.01672,2.01623,2.01663,7000000.0
2008-04-15 16:16:00,2.0164,2.01659,2.01605,2.01605,7000000.0
2008-04-15 16:17:00,2.01599,2.01599,2.01552,2.01574,11000000.0
2008-04-15 16:18:00,2.0158,2.01583,2.01571,2.01572,11000000.0
2008-04-15 16:19:00,2.01568,2.01582,2.01554,2.01582,11000000.0
2008-04-15 16:20:00,2.0157,2.01579,2.0152,2.0152,9000000.0
2008-04-15 16:21:00,2.01453,2.01453,2.0136,2.01401,9000000.0
2008-04-15 16:22:00,2.0144,2.0144,2.01376,2.01405,8000000.0
2008-04-15 16:23:00,2.01403,2.01473,2.01403,2.01473,8000000.0
2008-04-15 16:24:00,2.01475,2.01527,2.01475,2.01527,10000000.0
2008-04-15 16:25:00,2.01513,2.01513,2.01487,2.01498,7000000.0
2008-04-15 16:26:00,2.01496,2.01501,2.01476,2.01484,7000000.0
2008-04-15 16:27:00,2.01491,2.01568,2.01491,2.01568,11000000.0
2008-04-15 16:28:00,2.01619,2.01634,2.01615,2.01624,11000000.0
2008-04-15 16:29:00,2.01657,2.01676,2.01655,2.01655,7000000.0
2008-04-15 16:30:00,2.01645,2.01645,2.01616,2.01634,8000000.0
2008-04-15 16:31:00,2.01612,2.01612,2.0151,2.0151,7000000.0
2008-04-15 16:32:00,2.01494,2.01494,2.01481,2.01486,8000000.0
2008-04-15 16:33:00,2.01514,2.01562,2.01508,2.01562,11000000.0
2008-04-15 16:34:00,2.01539,2.01539,2.01489,2.01504,8000000.0
2008-04-15 16:35:00,2.01496,2.01503,2.01493,2.01499,7000000.0
2008-04-15 16:36:00,2.015,2.01513,2.015,2.01509,8000000.0
2008-04-15 16:37:00,2.01484,2.01484,2.0146,2.01461,8000000.0
2008-04-15 16:38:00,2.0145,2.01464,2.0144,2.01464,7000000.0
2008-04-15 16:39:00,2.01457,2.01457,2.01426,2.01426,8000000.0
2008-04-15 16:40:00,2.01443,2.01505,2.01443,2.01496,11000000.0
2008-04-15 16:41:00,2.01502,2.01526,2.01502,2.01519,10000000.0
2008-04-15 16:42:00,2.01483,2.01483,2.01427,2.01427,7000000.0
2008-04-15 16:43:00,2.01407,2.0141,2.01392,2.01408,7000000.0
2008-04-15 16:44:00,2.01413,2.0143,2.01409,2.01415,7000000.0
2008-04-15 16:45:00,2.01403,2.01421,2.01403,2.01414,11000000.0
2008-04-15 16:46:00,2.01386,2.01387,2.01348,2.01387,11000000.0
2008-04-15 16:47:00,2.01404,2.01407,2.01395,2.01396,7000000.0
2008-04-15 16:48:00,2.01394,2.01408,2.01381,2.01408,10000000.0
2008-04-15 16:49:00,2.01414,2.01433,2.01413,2.01433,8000000.0
2008-04-15 16:50:00,2.01438,2.01452,2.01415,2.01452,8000000.0
2008-04-15 16:51:00,2.01475,2.01482,2.01465,2.01478,9000000.0
2008-04-15 16:52:00,2.01481,2.0149,2.01471,2.0149,7000000.0
2008-04-15 16:53:00,2.01504,2.01524,2.01504,2.0152,8000000.0
2008-04-15 16:54:00,2.01516,2.01538,2.01516,2.01532,7000000.0
2008-04-15 16:55:00,2.01522,2.01522,2.01475,2.01475,11000000.0
2008-04-15 16:56:00,2.01455,2.01456,2.01443,2.01446,11000000.0
2008-04-15 16:57:00,2.01452,2.01479,2.01452,2.01479,7000000.0
2008-04-15 16:58:00,2.01467,2.01473,2.01448,2.01451,8000000.0
2008-04-15 16:59:00,2.01321,2.015,2.01321,2.01422,7000000.0
2008-04-15 17:00:00,2.01419,2.01445,2.01416,2.01432,11000000.0
2008-04-15 17:01:00,2.01446,2.01446,2.01432,2.01444,7000000.0
2008-04-15 17:02:00,2.01442,2.01452,2.01437,2.01448,8000000.0
2008-04-15 17:03:00,2.01402,2.01415,2.01218,2.01404,7000000.0
2008-04-15 17:04:00,2.01408,2.0141,2.01403,2.01403,7000000.0
2008-04-15 17:05:00,2.01408,2.01408,2.0139,2.0139,10000000.0
2008-04-15 17:06:00,2.01353,2.01367,2.01344,2.01367,9000000.0
2008-04-15 17:07:00,2.01395,2.01407,2.01379,2.0139,8000000.0
2008-04-15 17:08:00,2.01395,2.01428,2.01395,2.01414,9000000.0
2008-04-15 17:09:00,2.01407,2.01452,2.01407,2.01452,8000000.0
2008-04-15 17:10:00,2.01464,2.01464,2.0144,2.01453,9000000.0
2008-04-15 17:11:00,2.01461,2.01468,2.01445,2.01445,8000000.0
2008-04-15 17:12:00,2.01453,2.0147,2.01444,2.01461,7000000.0
2008-04-15 17:13:00,2.0143,2.0143,2.01396,2.01396,8000000.0
2008-04-15 17:14:00,2.01417,2.01426,2.01404,2.01409,8000000.0
2008-04-15 17:15:00,2.01436,2.0145,2.01436,2.01446,7000000.0
2008-04-15 17:16:00,2.01451,2.01457,2.01436,2.01449,10000000.0
2008-04-15 17:17:00,2.01411,2.01412,2.01392,2.01396,7000000.0
2008-04-15 17:18:00,2.01393,2.01413,2.01386,2.01398,9000000.0
2008-04-15 17:19:00,2.01401,2.01408,2.01391,2.014,7000000.0
2008-04-15 17:20:00,2.01395,2.01425,2.01395,2.01423,8000000.0
2008-04-15 17:21:00,2.01441,2.01471,2.01441,2.01457,10000000.0
2008-04-15 17:22:00,2.01443,2.0145,2.01432,2.01441,8000000.0
2008-04-15 17:23:00,2.01429,2.01429,2.01399,2.01403,8000000.0
2008-04-15 17:24:00,2.01423,2.01423,2.01387,2.01413,7000000.0
2008-04-15 17:25:00,2.01434,2.01482,2.01434,2.01482,7000000.0
2008-04-15 17:26:00,2.01493,2.01511,2.01493,2.01505,7000000.0
2008-04-15 17:27:00,2.01546,2.01557,2.01534,2.01557,9000000.0
2008-04-15 17:28:00,2.01566,2.01569,2.01545,2.01561,7000000.0
2008-04-15 17:29:00,2.0158,2.01592,2.01559,2.01559,8000000.0
2008-04-15 17:30:00,2.01569,2.01583,2.01556,2.01562,8000000.0
2008-04-15 17:31:00,2.01568,2.01579,2.01562,2.01562,9000000.0
2008-04-15 17:32:00,2.01567,2.01567,2.01537,2.01551,8000000.0
2008-04-15 17:33:00,2.01552,2.01593,2.01552,2.01593,11000000.0
2008-04-15 17:34:00,2.01603,2.01641,2.01596,2.01641,9000000.0
2008-04-15 17:35:00,2.01635,2.01635,2.01597,2.01617,7000000.0
2008-04-15 17:36:00,2.01588,2.01594,2.01567,2.01584,7000000.0
2008-04-15 17:37:00,2.01578,2.01578,2.01553,2.01562,7000000.0
2008-04-15 17:38:00,2.01592,2.01632,2.01592,2.01611,8000000.0
2008-04-15 17:39:00,2.01605,2.01605,2.0159,2.01596,7000000.0
2008-04-15 17:40:00,2.0157,2.0159,2.0157,2.01583,9000000.0
2008-04-15 17:41:00,2.01513,2.01569,2.01513,2.01562,8000000.0
2008-04-15 17:42:00,2.01604,2.0161,2.01592,2.01603,11000000.0
2008-04-15 17:43:00,2.01598,2.01608,2.01597,2.01606,7000000.0
2008-04-15 17:44:00,2.01573,2.01577,2.01558,2.01576,10000000.0
2008-04-15 17:45:00,2.01579,2.01591,2.01576,2.01591,7000000.0
2008-04-15 17:46:00,2.01579,2.01579,2.01526,2.01526,8000000.0
2008-04-15 17:47:00,2.01527,2.01533,2.01498,2.01523,8000000.0
2008-04-15 17:48:00,2.01528,2.01528,2.01508,2.01524,7000000.0
2008-04-15 17:49:00,2.01522,2.01522,2.01469,2.01469,7000000.0
2008-04-15 17:50:00,2.01458,2.01458,2.01447,2.01447,7000000.0
2008-04-15 17:51:00,2.01454,2.01463,2.01438,2.01438,7000000.0
2008-04-15 17:52:00,2.01423,2.01446,2.01421,2.01433,7000000.0
2008-04-15 17:53:00,2.01444,2.01467,2.01444,2.01467,7000000.0
2008-04-15 17:54:00,2.01468,2.01471,2.01461,2.01466,11000000.0
2008-04-15 17:55:00,2.01449,2.0147,2.01449,2.0147,7000000.0
2008-04-15 17:56:00,2.01448,2.01457,2.01446,2.01452,7000000.0
2008-04-15 17:57:00,2.01455,2.01457,2.0144,2.0144,10000000.0
2008-04-15 17:58:00,2.01448,2.01458,2.01437,2.01458,10000000.0
2008-04-15 17:59:00,2.01477,2.01477,2.01446,2.01453,10000000.0
2008-04-15 18:00:00,2.01438,2.01453,2.01416,2.0142,10000000.0
2008-04-15 18:01:00,2.01416,2.01457,2.01416,2.01453,8000000.0
2008-04-15 18:02:00,2.01469,2.01469,2.01417,2.01417,8000000.0
2008-04-15 18:03:00,2.01437,2.01437,2.01408,2.01408,10000000.0
2008-04-15 18:04:00,2.01411,2.01411,2.014,2.014,8000000.0
2008-04-15 18:05:00,2.01386,2.01403,2.01386,2.01387,10000000.0
2008-04-15 18:06:00,2.01393,2.01415,2.01393,2.01398,10000000.0
2008-04-15 18:07:00,2.0142,2.01446,2.01418,2.01446,8000000.0
2008-04-15 18:08:00,2.01448,2.01448,2.01397,2.014,8000000.0
2008-04-15 18:09:00,2.01397,2.01405,2.01393,2.014,8000000.0
2008-04-15 18:10:00,2.01393,2.01393,2.01364,2.01368,11000000.0
2008-04-15 18:11:00,2.01365,2.01366,2.01341,2.01341,7000000.0
2008-04-15 18:12:00,2.01348,2.01375,2.01348,2.01375,9000000.0
2008-04-15 18:13:00,2.01382,2.01384,2.01341,2.01341,11000000.0
2008-04-15 18:14:00,2.01335,2.0135,2.01332,2.01344,7000000.0
2008-04-15 18:15:00,2.0136,2.01374,2.01358,2.01367,8000000.0
2008-04-15 18:16:00,2.01368,2.01378,2.01355,2.01355,11000000.0
2008-04-15 18:17:00,2.01396,2.01402,2.01376,2.01392,10000000.0
2008-04-15 18:18:00,2.01398,2.01459,2.0139,2.01459,8000000.0
2008-04-15 18:19:00,2.01491,2.01517,2.01491,2.01517,9000000.0
2008-04-15 18:20:00,2.01542,2.01542,2.01507,2.01507,7000000.0
2008-04-15 18:21:00,2.01493,2.01495,2.01286,2.0146,11000000.0
2008-04-15 18:22:00,2.01471,2.01486,2.0146,2.01486,11000000.0
2008-04-15 18:23:00,2.01488,2.01493,2.01476,2.01479,8000000.0
2008-04-15 18:24:00,2.01469,2.01469,2.01404,2.01404,10000000.0
2008-04-15 18:25:00,2.01491,2.01494,2.01475,2.01476,7000000.0
2008-04-15 18:26:00,2.01464,2.01464,2.01448,2.01451,8000000.0
2008-04-15 18:27:00,2.01437,2.0145,2.01424,2.01424,7000000.0
2008-04-15 18:28:00,2.01399,2.01422,2.01399,2.01414,7000000.0
2008-04-15 18:29:00,2.01401,2.01401,2.01322,2.01322,7000000.0
2008-04-15 18:30:00,2.01362,2.01364,2.0131,2.01326,8000000.0
2008-04-15 18:31:00,2.01279,2.01302,2.01279,2.01299,9000000.0
2008-04-15 18:32:00,2.01314,2.01321,2.01309,2.01309,11000000.0
2008-04-15 18:33:00,2.01311,2.01315,2.01303,2.01303,11000000.0
2008-04-15 18:34:00,2.01312,2.01318,2.01308,2.01313,7000000.0
2008-04-15 18:35:00,2.01312,2.01312,2.01281,2.01281,8000000.0
2008-04-15 18:36:00,2.01271,2.013,2.01261,2.013,7000000.0
2008-04-15 18:37:00,2.01337,2.01374,2.01334,2.01334,8000000.0
2008-04-15 18:38:00,2.01323,2.01343,2.0132,2.01331,8000000.0
2008-04-15 18:39:00,2.01306,2.01322,2.01305,2.01316,7000000.0
2008-04-15 18:40:00,2.01292,2.01297,2.01268,2.01297,7000000.0
2008-04-15 18:41:00,2.01277,2.01304,2.01277,2.01304,8000000.0
2008-04-15 18:42:00,2.01296,2.01299,2.01263,2.01284,11000000.0
2008-04-15 18:43:00,2.013,2.01332,2.013,2.01332,8000000.0
2008-04-15 18:44:00,2.01326,2.01341,2.01326,2.01328,7000000.0
2008-04-15 18:45:00,2.01334,2.01354,2.01329,2.01354,11000000.0
2008-04-15 18:46:00,2.01307,2.01344,2.01301,2.01303,9000000.0
2008-04-15 18:47:00,2.01343,2.01343,2.01284,2.01318,8000000.0
2008-04-15 18:48:00,2.01351,2.01351,2.0133,2.0134,9000000.0
2008-04-15 18:49:00,2.01321,2.01321,2.01278,2.01278,7000000.0
2008-04-15 18:50:00,2.01294,2.01295,2.01281,2.01285,11000000.0
2008-04-15 18:51:00,2.01275,2.0128,2.0126,2.01279,7000000.0
2008-04-15 18:52:00,2.01275,2.01278,2.01263,2.01278,8000000.0
2008-04-15 18:53:00,2.0126,2.01311,2.0126,2.01294,11000000.0
2008-04-15 18:54:00,2.01277,2.01298,2.01277,2.01283,7000000.0
2008-04-15 18:55:00,2.01298,2.01304,2.01294,2.01295,7000000.0
2008-04-15 18:56:00,2.01281,2.01299,2.0128,2.0128,7000000.0
2008-04-15 18:57:00,2.01301,2.01323,2.01293,2.01323,10000000.0
2008-04-15 18:58:00,2.01335,2.01347,2.01326,2.01326,9000000.0
2008-04-15 18:59:00,2.013,2.01304,2.01281,2.01304,8000000.0
2008-04-15 19:00:00,2.01336,2.01336,2.01318,2.01318,7000000.0
2008-04-15 19:01:00,2.01315,2.01315,2.01274,2.01274,7000000.0
2008-04-15 19:02:00,2.01272,2.01299,2.01271,2.01299,8000000.0
2008-04-15 19:03:00,2.01327,2.01344,2.01327,2.0133,7000000.0
2008-04-15 19:04:00,2.01315,2.01315,2.013,2.01309,8000000.0
2008-04-15 19:05:00,2.01308,2.01327,2.01305,2.01317,8000000.0
2008-04-15 19:06:00,2.01314,2.01319,2.01267,2.01308,8000000.0
2008-04-15 19:07:00,2.01315,2.0133,2.0131,2.0131,9000000.0
2008-04-15 19:08:00,2.01276,2.01279,2.01265,2.01279,8000000.0
2008-04-15 19:09:00,2.01287,2.01303,2.01287,2.01303,7000000.0
2008-04-15 19:10:00,2.013,2.01306,2.01288,2.01296,11000000.0
2008-04-15 19:11:00,2.01299,2.01299,2.01273,2.01286,10000000.0
2008-04-15 19:12:00,2.01265,2.01265,2.01249,2.01259,7000000.0
2008-04-15 19:13:00,2.01226,2.01226,2.01073,2.01214,8000000.0
2008-04-15 19:14:00,2.01247,2.01247,2.01207,2.01207,8000000.0
2008-04-15 19:15:00,2.01189,2.01225,2.01143,2.01143,10000000.0
2008-04-15 19:16:00,2.0115,2.01168,2.01146,2.01163,8000000.0
2008-04-15 19:17:00,2.01198,2.01215,2.01189,2.01214,10000000.0
2008-04-15 19:18:00,2.01215,2.01218,2.01196,2.0121,11000000.0
2008-04-15 19:19:00,2.01214,2.01219,2.01186,2.0119,8000000.0
2008-04-15 19:20:00,2.01175,2.012,2.01162,2.01162,11000000.0
2008-04-15 19:21:00,2.01151,2.01151,2.0113,2.01136,10000000.0
2008-04-15 19:22:00,2.0116,2.0119,2.0116,2.0119,9000000.0
2008-04-15 19:23:00,2.01177,2.01177,2.01148,2.01162,8000000.0
2008-04-15 19:24:00,2.01191,2.01198,2.01179,2.01196,9000000.0
2008-04-15 19:25:00,2.01196,2.01196,2.01167,2.01167,9000000.0
2008-04-15 19:26:00,2.01156,2.01156,2.01142,2.01142,7000000.0
2008-04-15 19:27:00,2.01111,2.01111,2.01,2.01,8000000.0
2008-04-15 19:28:00,2.00989,2.00989,2.00941,2.00941,10000000.0
2008-04-15 19:29:00,2.00943,2.00973,2.00943,2.00973,7000000.0
2008-04-15 19:30:00,2.00957,2.00975,2.00952,2.00958,10000000.0
2008-04-15 19:31:00,2.00932,2.00932,2.00769,2.00769,7000000.0
2008-04-15 19:32:00,2.00761,2.00781,2.00758,2.00772,10000000.0
2008-04-15 19:33:00,2.0076,2.00847,2.0076,2.00847,7000000.0
2008-04-15 19:34:00,2.00844,2.00844,2.00834,2.00842,8000000.0
2008-04-15 19:35:00,2.00837,2.00837,2.008,2.00807,7000000.0
2008-04-15 19:36:00,2.008,2.00822,2.008,2.00822,7000000.0
2008-04-15 19:37:00,2.00833,2.00884,2.00833,2.00884,8000000.0
2008-04-15 19:38:00,2.00854,2.00855,2.00824,2.00824,8000000.0
2008-04-15 19:39:00,2.0089,2.00906,2.0084,2.0084,8000000.0
2008-04-15 19:40:00,2.00888,2.00894,2.00844,2.00875,7000000.0
2008-04-15 19:41:00,2.00868,2.00868,2.00839,2.00852,9000000.0
2008-04-15 19:42:00,2.00848,2.00862,2.00847,2.00857,7000000.0
2008-04-15 19:43:00,2.00868,2.00886,2.00858,2.00886,11000000.0
2008-04-15 19:44:00,2.00897,2.00902,2.00897,2.00897,8000000.0
2008-04-15 19:45:00,2.00893,2.00893,2.00865,2.00866,9000000.0
2008-04-15 19:46:00,2.00838,2.00838,2.00795,2.00795,7000000.0
2008-04-15 19:47:00,2.00811,2.00814,2.00799,2.00814,9000000.0
2008-04-15 19:48:00,2.00837,2.00855,2.00837,2.00855,8000000.0
2008-04-15 19:49:00,2.00847,2.00886,2.00847,2.00886,7000000.0
2008-04-15 19:50:00,2.00868,2.00868,2.00813,2.00813,7000000.0
2008-04-15 19:51:00,2.00892,2.00926,2.00892,2.00899,7000000.0
2008-04-15 19:52:00,2.00893,2.0091,2.00893,2.0091,7000000.0
2008-04-15 19:53:00,2.009,2.00906,2.00893,2.009,7000000.0
2008-04-15 19:54:00,2.00896,2.00896,2.00855,2.00861,8000000.0
2008-04-15 19:55:00,2.00831,2.00845,2.00828,2.00828,8000000.0
2008-04-15 19:56:00,2.00828,2.00828,2.00792,2.00823,8000000.0
2008-04-15 19:57:00,2.00859,2.0089,2.00859,2.0089,7000000.0
2008-04-15 19:58:00,2.00884,2.00902,2.0087,2.00887,10000000.0
2008-04-15 19:59:00,2.00863,2.00887,2.00863,2.00876,8000000.0
2008-04-15 20:00:00,2.00876,2.00876,2.0083,2.0085,7000000.0
2008-04-15 20:01:00,2.00828,2.00885,2.00828,2.00885,7000000.0
2008-04-15 20:02:00,2.00877,2.00882,2.00868,2.00868,7000000.0
2008-04-15 20:03:00,2.00873,2.00938,2.00869,2.00938,9000000.0
2008-04-15 20:04:00,2.00913,2.00945,2.00913,2.00945,9000000.0
2008-04-15 20:05:00,2.00919,2.00941,2.0091,2.00941,9000000.0
2008-04-15 20:06:00,2.00931,2.00931,2.00908,2.00908,11000000.0
2008-04-15 20:07:00,2.00932,2.00942,2.0093,2.0093,10000000.0
2008-04-15 20:08:00,2.00949,2.00949,2.00929,2.00948,8000000.0
2008-04-15 20:09:00,2.00942,2.00945,2.00924,2.00924,7000000.0
2008-04-15 20:10:00,2.00933,2.00936,2.00905,2.00905,8000000.0
2008-04-15 20:11:00,2.00907,2.00933,2.00907,2.00913,8000000.0
2008-04-15 20:12:00,2.00899,2.00901,2.00881,2.00901,7000000.0
2008-04-15 20:13:00,2.00906,2.00914,2.00904,2.00907,10000000.0
2008-04-15 20:14:00,2.00928,2.00948,2.00928,2.00936,7000000.0
2008-04-15 20:15:00,2.00951,2.00955,2.00931,2.00955,7000000.0
2008-04-15 20:16:00,2.00952,2.00985,2.0095,2.0095,7000000.0
2008-04-15 20:17:00,2.00926,2.00942,2.00921,2.00942,11000000.0
2008-04-15 20:18:00,2.00931,2.00974,2.00931,2.00974,9000000.0
2008-04-15 20:19:00,2.00995,2.00996,2.00979,2.00987,8000000.0
2008-04-15 20:20:00,2.00964,2.00964,2.00909,2.00913,7000000.0
2008-04-15 20:21:00,2.00912,2.00957,2.00912,2.00957,11000000.0
2008-04-15 20:22:00,2.00964,2.00985,2.00958,2.00981,7000000.0
2008-04-15 20:23:00,2.00984,2.00984,2.00949,2.00949,7000000.0
2008-04-15 20:24:00,2.00945,2.00952,2.00945,2.00952,8000000.0
2008-04-15 20:25:00,2.00934,2.00971,2.00934,2.00957,11000000.0
2008-04-15 20:26:00,2.00954,2.00961,2.00952,2.00952,8000000.0
2008-04-15 20:27:00,2.00941,2.00963,2.00931,2.00955,9000000.0
2008-04-15 20:28:00,2.00965,2.00985,2.00965,2.0098,7000000.0
2008-04-15 20:29:00,2.00976,2.00987,2.00966,2.00966,8000000.0
2008-04-15 20:30:00,2.00982,2.00982,2.0093,2.0093,8000000.0
2008-04-15 20:31:00,2.00941,2.00941,2.00925,2.00938,7000000.0
2008-04-15 20:32:00,2.00948,2.00965,2.00948,2.00965,7000000.0
2008-04-15 20:33:00,2.00959,2.00961,2.00948,2.00961,7000000.0
2008-04-15 20:34:00,2.00984,2.00992,2.00967,2.00975,8000000.0
2008-04-15 20:35:00,2.00968,2.00995,2.00968,2.0099,9000000.0
2008-04-15 20:36:00,2.00959,2.00997,2.00959,2.00997,7000000.0
2008-04-15 20:37:00,2.01041,2.01057,2.01032,2.0104,11000000.0
2008-04-15 20:38:00,2.01038,2.01039,2.01023,2.01038,10000000.0
2008-04-15 20:39:00,2.01046,2.01051,2.01018,2.01043,9000000.0
2008-04-15 20:40:00,2.01032,2.01038,2.01004,2.01004,8000000.0
2008-04-15 20:41:00,2.00976,2.00979,2.00956,2.00979,8000000.0
2008-04-15 20:42:00,2.00993,2.01002,2.00979,2.00979,11000000.0
2008-04-15 20:43:00,2.01002,2.01007,2.00993,2.01007,8000000.0
2008-04-15 20:44:00,2.01011,2.01025,2.01001,2.01025,10000000.0
2008-04-15 20:45:00,2.0103,2.01031,2.01023,2.01024,7000000.0
2008-04-15 20:46:00,2.0104,2.01041,2.01031,2.01041,8000000.0
2008-04-15 20:47:00,2.01048,2.01048,2.01022,2.01026,7000000.0
2008-04-15 20:48:00,2.0102,2.01021,2.00995,2.01006,10000000.0
2008-04-15 20:49:00,2.00994,2.00994,2.00976,2.00976,7000000.0
2008-04-15 20:50:00,2.00991,2.01,2.0098,2.01,8000000.0
2008-04-15 20:51:00,2.01,2.01002,2.00978,2.01002,9000000.0
2008-04-15 20:52:00,2.01009,2.01033,2.00997,2.00997,11000000.0
2008-04-15 20:53:00,2.00974,2.00974,2.00927,2.00927,11000000.0
2008-04-15 20:54:00,2.01012,2.01017,2.00959,2.01017,11000000.0
2008-04-15 20:55:00,2.01011,2.01029,2.01007,2.01026,8000000.0
2008-04-15 20:56:00,2.01029,2.01031,2.01004,2.01006,7000000.0
2008-04-15 20:57:00,2.00987,2.01007,2.00973,2.00993,9000000.0
2008-04-15 20:58:00,2.00972,2.00972,2.00925,2.00935,7000000.0
2008-04-15 20:59:00,2.00982,2.01006,2.00982,2.01006,7000000.0
2008-04-15 21:00:00,2.0103,2.0103,2.00992,2.01026,7000000.0
2008-04-15 21:01:00,2.01045,2.01056,2.01041,2.01056,7000000.0
2008-04-15 21:02:00,2.01008,2.01008,2.00947,2.00947,7000000.0
2008-04-15 21:03:00,2.00919,2.00942,2.00919,2.0094,8000000.0
2008-04-15 21:04:00,2.00936,2.00945,2.00907,2.00939,7000000.0
2008-04-15 21:05:00,2.00923,2.00927,2.00908,2.00908,7000000.0
2008-04-15 21:06:00,2.00869,2.00869,2.00806,2.00839,8000000.0
2008-04-15 21:07:00,2.00868,2.00899,2.00863,2.00899,8000000.0
2008-04-15 21:08:00,2.00893,2.00893,2.00882,2.00882,10000000.0
2008-04-15 21:09:00,2.00872,2.00893,2.00872,2.0088,10000000.0
2008-04-15 21:10:00,2.00874,2.00879,2.00847,2.00847,8000000.0
2008-04-15 21:11:00,2.00841,2.00845,2.0083,2.0083,7000000.0
2008-04-15 21:12:00,2.00834,2.00843,2.00834,2.00843,8000000.0
2008-04-15 21:13:00,2.00821,2.00821,2.00793,2.00813,10000000.0
2008-04-15 21:14:00,2.00823,2.00824,2.00762,2.00811,8000000.0
2008-04-15 21:15:00,2.00805,2.00807,2.00793,2.00804,8000000.0
2008-04-15 21:16:00,2.00807,2.00814,2.00779,2.00779,7000000.0
2008-04-15 21:17:00,2.00819,2.0083,2.0078,2.0083,11000000.0
2008-04-15 21:18:00,2.00821,2.00832,2.00821,2.00822,7000000.0
2008-04-15 21:19:00,2.0081,2.00813,2.00756,2.00771,9000000.0
2008-04-15 21:20:00,2.00752,2.00776,2.00752,2.00774,11000000.0
2008-04-15 21:21:00,2.00793,2.00815,2.00769,2.00808,10000000.0
2008-04-15 21:22:00,2.0082,2.0082,2.00797,2.00806,10000000.0
2008-04-15 21:23:00,2.00807,2.00813,2.00798,2.00812,7000000.0
2008-04-15 21:24:00,2.00796,2.0081,2.00778,2.00778,11000000.0
2008-04-15 21:25:00,2.00757,2.00757,2.00751,2.00755,7000000.0
2008-04-15 21:26:00,2.00763,2.00769,2.0076,2.00769,7000000.0
2008-04-15 21:27:00,2.00768,2.00775,2.00754,2.00765,7000000.0
2008-04-15 21:28:00,2.00759,2.00759,2.00732,2.00751,7000000.0
2008-04-15 21:29:00,2.00756,2.00764,2.00753,2.00764,8000000.0
2008-04-15 21:30:00,2.00738,2.00753,2.00725,2.00727,8000000.0
2008-04-15 21:31:00,2.00694,2.00711,2.00689,2.00711,8000000.0
2008-04-15 21:32:00,2.00693,2.00743,2.00677,2.00743,7000000.0
2008-04-15 21:33:00,2.00772,2.00772,2.00704,2.00715,11000000.0
2008-04-15 21:34:00,2.00714,2.0072,2.00705,2.0072,11000000.0
2008-04-15 21:35:00,2.00714,2.00714,2.00694,2.00694,11000000.0
2008-04-15 21:36:00,2.00708,2.00731,2.00708,2.00731,8000000.0
2008-04-15 21:37:00,2.00736,2.00827,2.00727,2.00827,8000000.0
2008-04-15 21:38:00,2.00832,2.00856,2.00788,2.00856,8000000.0
2008-04-15 21:39:00,2.00856,2.00862,2.00847,2.0086,9000000.0
2008-04-15 21:40:00,2.00859,2.00875,2.00859,2.00859,7000000.0
2008-04-15 21:41:00,2.00889,2.00893,2.00876,2.00884,9000000.0
2008-04-15 21:42:00,2.00844,2.00863,2.00826,2.00847,7000000.0
2008-04-15 21:43:00,2.00886,2.0089,2.00806,2.00806,9000000.0
2008-04-15 21:44:00,2.00792,2.00843,2.00792,2.00843,8000000.0
2008-04-15 21:45:00,2.00838,2.0084,2.00814,2.00814,10000000.0
2008-04-15 21:46:00,2.0077,2.00811,2.0076,2.00811,8000000.0
2008-04-15 21:47:00,2.00806,2.00814,2.00789,2.00797,8000000.0
2008-04-15 21:48:00,2.00822,2.00833,2.0082,2.00833,8000000.0
2008-04-15 21:49:00,2.00832,2.00843,2.00832,2.00843,8000000.0
2008-04-15 21:50:00,2.00859,2.0087,2.00854,2.00863,8000000.0
2008-04-15 21:51:00,2.00852,2.00874,2.00823,2.00823,7000000.0
2008-04-15 21:52:00,2.0086,2.0086,2.00846,2.00846,7000000.0
2008-04-15 21:53:00,2.00823,2.00859,2.00815,2.00844,7000000.0
2008-04-15 21:54:00,2.00836,2.00906,2.00836,2.00906,7000000.0
2008-04-15 21:55:00,2.00924,2.00928,2.00912,2.00927,7000000.0
2008-04-15 21:56:00,2.00922,2.00959,2.00922,2.00959,8000000.0
2008-04-15 21:57:00,2.00979,2.00983,2.00958,2.00983,7000000.0
2008-04-15 21:58:00,2.00997,2.01017,2.00997,2.01008,7000000.0
2008-04-15 21:59:00,2.01022,2.01031,2.01001,2.01001,8000000.0
2008-04-15 22:00:00,2.01009,2.01032,2.01007,2.01025,10000000.0
2008-04-15 22:01:00,2.01035,2.01037,2.01014,2.01034,9000000.0
2008-04-15 22:02:00,2.01003,2.01003,2.00929,2.00929,8000000.0
2008-04-15 22:03:00,2.01038,2.01045,2.0103,2.0103,7000000.0
2008-04-15 22:04:00,2.01042,2.01049,2.01038,2.01049,8000000.0
2008-04-15 22:05:00,2.01085,2.01095,2.0108,2.0109,10000000.0
2008-04-15 22:06:00,2.01043,2.01043,2.01015,2.01015,7000000.0
2008-04-15 22:07:00,2.01006,2.01006,2.00956,2.00983,8000000.0
2008-04-15 22:08:00,2.01,2.01,2.00938,2.00938,8000000.0
2008-04-15 22:09:00,2.00955,2.00995,2.00955,2.00995,9000000.0
2008-04-15 22:10:00,2.00989,2.01008,2.00989,2.01005,8000000.0
2008-04-15 22:11:00,2.00992,2.00992,2.00976,2.00976,6000000.0
2008-04-15 22:12:00,2.00978,2.00988,2.00978,2.00988,8000000.0
2008-04-15 22:13:00,2.0098,2.0098,2.00901,2.00918,7000000.0
2008-04-15 22:14:00,2.01005,2.01005,2.00975,2.00975,11000000.0
2008-04-15 22:15:00,2.01003,2.01014,2.0099,2.00996,9000000.0
2008-04-15 22:16:00,2.00957,2.00977,2.00931,2.00964,9000000.0
2008-04-15 22:17:00,2.00988,2.00988,2.0096,2.00967,7000000.0
2008-04-15 22:18:00,2.00937,2.00937,2.00914,2.00918,8000000.0
2008-04-15 22:19:00,2.00906,2.00906,2.0088,2.00906,7000000.0
2008-04-15 22:20:00,2.0088,2.00882,2.00867,2.00867,7000000.0
2008-04-15 22:21:00,2.00838,2.00838,2.00808,2.00812,9000000.0
2008-04-15 22:22:00,2.00815,2.00815,2.00792,2.00799,7000000.0
2008-04-15 22:23:00,2.00781,2.00781,2.00767,2.00771,9000000.0
2008-04-15 22:24:00,2.00727,2.00767,2.00727,2.00753,7000000.0
2008-04-15 22:25:00,2.00745,2.00748,2.00724,2.00747,8000000.0
2008-04-15 22:26:00,2.00738,2.00756,2.00735,2.00746,9000000.0
2008-04-15 22:27:00,2.00742,2.00764,2.00742,2.00764,8000000.0
2008-04-15 22:28:00,2.00793,2.00793,2.00765,2.00779,8000000.0
2008-04-15 22:29:00,2.00777,2.00796,2.00776,2.00776,10000000.0
2008-04-15 22:30:00,2.00733,2.00733,2.00661,2.00661,7000000.0
2008-04-15 22:31:00,2.00638,2.00663,2.00638,2.00663,9000000.0
2008-04-15 22:32:00,2.00602,2.00614,2.006,2.00607,8000000.0
2008-04-15 22:33:00,2.00596,2.00624,2.00596,2.00622,7000000.0
2008-04-15 22:34:00,2.00623,2.00663,2.00623,2.00663,7000000.0
2008-04-15 22:35:00,2.00658,2.00658,2.00618,2.0064,8000000.0
2008-04-15 22:36:00,2.0062,2.0062,2.00584,2.00608,10000000.0
2008-04-15 22:37:00,2.00609,2.00652,2.00609,2.00635,7000000.0
2008-04-15 22:38:00,2.00639,2.0064,2.00627,2.00627,8000000.0
2008-04-15 22:39:00,2.00653,2.00806,2.00653,2.00806,5000000.0
2008-04-15 22:40:00,2.00809,2.00857,2.00799,2.00857,7000000.0
2008-04-15 22:41:00,2.00877,2.00903,2.00877,2.00898,8000000.0
2008-04-15 22:42:00,2.00784,2.00784,2.00701,2.00719,8000000.0
2008-04-15 22:43:00,2.00713,2.00727,2.00712,2.00717,7000000.0
2008-04-15 22:44:00,2.00725,2.00752,2.00725,2.00752,7000000.0
2008-04-15 22:45:00,2.00742,2.00755,2.00735,2.00744,7000000.0
2008-04-15 22:46:00,2.0076,2.00769,2.00752,2.00758,8000000.0
2008-04-15 22:47:00,2.00752,2.00781,2.00752,2.00756,11000000.0
2008-04-15 22:48:00,2.00769,2.00833,2.00762,2.00833,8000000.0
2008-04-15 22:49:00,2.00843,2.00861,2.00843,2.00861,7000000.0
2008-04-15 22:50:00,2.00871,2.0088,2.00859,2.0088,7000000.0
2008-04-15 22:51:00,2.00868,2.00891,2.00868,2.00891,10000000.0
2008-04-15 22:52:00,2.00804,2.00865,2.00804,2.00865,8000000.0
2008-04-15 22:53:00,2.00847,2.00847,2.00809,2.00809,7000000.0
2008-04-15 22:54:00,2.00845,2.00872,2.00839,2.00839,8000000.0
2008-04-15 22:55:00,2.00881,2.00893,2.00865,2.00865,7000000.0
2008-04-15 22:56:00,2.00881,2.00881,2.00863,2.00868,7000000.0
2008-04-15 22:57:00,2.00862,2.00862,2.00824,2.00835,7000000.0
2008-04-15 22:58:00,2.00791,2.00791,2.00726,2.00727,7000000.0
2008-04-15 22:59:00,2.00702,2.00712,2.00693,2.00694,7000000.0
2008-04-15 23:00:00,2.00695,2.00712,2.00682,2.00708,8000000.0
2008-04-15 23:01:00,2.00705,2.00721,2.00705,2.00721,8000000.0
2008-04-15 23:02:00,2.00726,2.00726,2.00697,2.00697,8000000.0
2008-04-15 23:03:00,2.00726,2.00726,2.00697,2.00697,7000000.0
2008-04-15 23:04:00,2.00699,2.00712,2.00693,2.00699,8000000.0
2008-04-15 23:05:00,2.00681,2.00722,2.00681,2.00722,8000000.0
2008-04-15 23:06:00,2.00665,2.00666,2.00531,2.00531,9000000.0
2008-04-15 23:07:00,2.00468,2.00493,2.00468,2.00486,10000000.0
2008-04-15 23:08:00,2.00522,2.00556,2.00522,2.00555,7000000.0
2008-04-15 23:09:00,2.00578,2.00587,2.00572,2.00578,9000000.0
2008-04-15 23:10:00,2.00589,2.00616,2.0058,2.00588,11000000.0
2008-04-15 23:11:00,2.00561,2.00609,2.00561,2.00579,7000000.0
2008-04-15 23:12:00,2.00554,2.00554,2.00526,2.00526,7000000.0
2008-04-15 23:13:00,2.00508,2.00513,2.00496,2.00513,7000000.0
2008-04-15 23:14:00,2.00508,2.00511,2.00489,2.00508,11000000.0
2008-04-15 23:15:00,2.00486,2.005,2.00484,2.00486,9000000.0
2008-04-15 23:16:00,2.0054,2.00543,2.00502,2.00529,11000000.0
2008-04-15 23:17:00,2.00533,2.00597,2.00533,2.00597,7000000.0
2008-04-15 23:18:00,2.00647,2.00675,2.00646,2.00668,8000000.0
2008-04-15 23:19:00,2.00637,2.00643,2.0062,2.00626,7000000.0
2008-04-15 23:20:00,2.00565,2.00565,2.00555,2.00563,9000000.0
2008-04-15 23:21:00,2.00543,2.00556,2.00542,2.00555,9000000.0
2008-04-15 23:22:00,2.00547,2.00556,2.00547,2.00547,5000000.0
2008-04-15 23:23:00,2.00536,2.00543,2.00532,2.00538,8000000.0
2008-04-15 23:24:00,2.0053,2.00536,2.0053,2.00534,7000000.0
2008-04-15 23:25:00,2.00536,2.00541,2.00532,2.00541,7000000.0
2008-04-15 23:26:00,2.00582,2.00582,2.00514,2.00514,8000000.0
2008-04-15 23:27:00,2.00533,2.00585,2.00533,2.00581,9000000.0
2008-04-15 23:28:00,2.00605,2.00618,2.00604,2.00605,10000000.0
2008-04-15 23:29:00,2.00608,2.00608,2.00544,2.00544,9000000.0
2008-04-15 23:30:00,2.00555,2.00629,2.00555,2.00627,8000000.0
2008-04-15 23:31:00,2.0064,2.00721,2.0064,2.00721,7000000.0
2008-04-15 23:32:00,2.00734,2.00734,2.00706,2.00713,8000000.0
2008-04-15 23:33:00,2.00703,2.00723,2.00703,2.00712,7000000.0
2008-04-15 23:34:00,2.00721,2.0073,2.00716,2.00717,11000000.0
2008-04-15 23:35:00,2.00674,2.00697,2.0066,2.00697,9000000.0
2008-04-15 23:36:00,2.00721,2.00748,2.007,2.00748,7000000.0
2008-04-15 23:37:00,2.00691,2.00698,2.00638,2.00638,9000000.0
2008-04-15 23:38:00,2.00682,2.007,2.00682,2.00695,8000000.0
2008-04-15 23:40:00,2.00647,2.00719,2.00647,2.00719,7000000.0
2008-04-15 23:42:00,2.00668,2.00701,2.00639,2.00701,8000000.0
2008-04-15 23:43:00,2.00732,2.0075,2.0072,2.0075,7000000.0
2008-04-15 23:44:00,2.00747,2.00755,2.00743,2.00743,7000000.0
2008-04-15 23:45:00,2.00696,2.00696,2.00682,2.00689,7000000.0
2008-04-15 23:46:00,2.00684,2.00696,2.00676,2.00676,8000000.0
2008-04-15 23:47:00,2.0065,2.0065,2.00595,2.00637,8000000.0
2008-04-15 23:48:00,2.00632,2.00647,2.00623,2.00633,7000000.0
2008-04-15 23:49:00,2.00626,2.00684,2.00623,2.00684,10000000.0
2008-04-15 23:50:00,2.00683,2.00683,2.00645,2.00645,8000000.0
2008-04-15 23:51:00,2.00634,2.00642,2.00631,2.00631,7000000.0
2008-04-15 23:52:00,2.00631,2.00655,2.00622,2.00655,11000000.0
2008-04-15 23:53:00,2.00648,2.00664,2.00637,2.00664,8000000.0
2008-04-15 23:54:00,2.00392,2.00685,2.00392,2.00685,9000000.0
2008-04-15 23:55:00,2.00598,2.00695,2.00598,2.00695,8000000.0
2008-04-15 23:56:00,2.00696,2.00706,2.00685,2.00685,8000000.0
2008-04-15 23:58:00,2.00675,2.00684,2.00671,2.00676,7000000.0
2008-04-15 23:59:00,2.00685,2.00685,2.00661,2.00661,10000000.0
2008-04-16 00:00:00,2.00632,2.00644,2.00624,2.00624,7000000.0
2008-04-16 00:01:00,2.0062,2.00625,2.00603,2.00612,8000000.0
2008-04-16 00:02:00,2.00611,2.00611,2.00571,2.00571,8000000.0
2008-04-16 00:03:00,2.00572,2.00572,2.00529,2.00529,10000000.0
2008-04-16 00:04:00,2.00552,2.00581,2.00544,2.00581,7000000.0
2008-04-16 00:05:00,2.00584,2.00584,2.00571,2.00573,11000000.0
2008-04-16 00:06:00,2.00567,2.0058,2.00566,2.00579,10000000.0
2008-04-16 00:07:00,2.00584,2.00584,2.0057,2.00571,8000000.0
2008-04-16 00:08:00,2.00562,2.00565,2.00537,2.00537,9000000.0
2008-04-16 00:09:00,2.00533,2.00557,2.00533,2.00548,7000000.0
2008-04-16 00:10:00,2.00552,2.00553,2.00529,2.00529,8000000.0
2008-04-16 00:11:00,2.00532,2.00544,2.00527,2.00539,11000000.0
2008-04-16 00:12:00,2.00521,2.00546,2.00521,2.00546,7000000.0
2008-04-16 00:13:00,2.00555,2.00576,2.00548,2.00576,8000000.0
2008-04-16 00:14:00,2.00582,2.0059,2.00576,2.00587,8000000.0
2008-04-16 00:15:00,2.00601,2.00609,2.00601,2.00607,6000000.0
2008-04-16 00:16:00,2.00596,2.00611,2.00589,2.00611,7000000.0
2008-04-16 00:17:00,2.00588,2.00588,2.00529,2.00553,9000000.0
2008-04-16 00:18:00,2.00579,2.00591,2.00576,2.00576,10000000.0
2008-04-16 00:19:00,2.00567,2.00569,2.0056,2.00565,11000000.0
2008-04-16 00:20:00,2.00546,2.00559,2.00546,2.00559,8000000.0
2008-04-16 00:21:00,2.00573,2.00612,2.00572,2.00572,7000000.0
2008-04-16 00:22:00,2.00558,2.00652,2.00558,2.00652,9000000.0
2008-04-16 00:23:00,2.00685,2.00685,2.00621,2.00621,7000000.0
2008-04-16 00:24:00,2.00609,2.00622,2.00602,2.00609,10000000.0
2008-04-16 00:25:00,2.00593,2.00605,2.0055,2.00558,9000000.0
2008-04-16 00:26:00,2.00576,2.00652,2.00576,2.00652,7000000.0
2008-04-16 00:27:00,2.00675,2.007,2.00675,2.007,6000000.0
2008-04-16 00:28:00,2.00703,2.00703,2.00692,2.00694,9000000.0
2008-04-16 00:29:00,2.00689,2.00701,2.00689,2.00692,8000000.0
2008-04-16 00:30:00,2.00669,2.00684,2.00649,2.00684,11000000.0
2008-04-16 00:31:00,2.00687,2.00687,2.00654,2.00665,8000000.0
2008-04-16 00:32:00,2.00683,2.00688,2.00664,2.00688,8000000.0
2008-04-16 00:33:00,2.00693,2.00705,2.00693,2.00695,7000000.0
2008-04-16 00:34:00,2.00711,2.00741,2.00707,2.00741,8000000.0
2008-04-16 00:35:00,2.00745,2.00752,2.00727,2.0073,10000000.0
2008-04-16 00:36:00,2.00726,2.00726,2.00629,2.00629,7000000.0
2008-04-16 00:37:00,2.00629,2.00639,2.00622,2.00639,8000000.0
2008-04-16 00:38:00,2.00642,2.00652,2.00612,2.00651,7000000.0
2008-04-16 00:39:00,2.00658,2.00687,2.00648,2.0067,10000000.0
2008-04-16 00:40:00,2.00658,2.00714,2.00653,2.00714,7000000.0
2008-04-16 00:41:00,2.00729,2.00735,2.00718,2.00727,10000000.0
2008-04-16 00:42:00,2.00717,2.00717,2.00664,2.00703,11000000.0
2008-04-16 00:43:00,2.00704,2.00704,2.00689,2.00689,8000000.0
2008-04-16 00:44:00,2.00724,2.00743,2.00724,2.00727,7000000.0
2008-04-16 00:45:00,2.0071,2.00723,2.00708,2.0072,8000000.0
2008-04-16 00:46:00,2.00687,2.00694,2.00653,2.00653,11000000.0
2008-04-16 00:47:00,2.00709,2.00709,2.00684,2.00707,5000000.0
2008-04-16 00:48:00,2.00707,2.00707,2.00692,2.00695,10000000.0
2008-04-16 00:49:00,2.00728,2.00756,2.00686,2.00686,10000000.0
2008-04-16 00:50:00,2.00745,2.0078,2.00745,2.00776,8000000.0
2008-04-16 00:51:00,2.00803,2.00824,2.00803,2.00815,7000000.0
2008-04-16 00:52:00,2.00841,2.00892,2.00841,2.00892,8000000.0
2008-04-16 00:53:00,2.0091,2.0093,2.0091,2.0093,10000000.0
2008-04-16 00:54:00,2.00921,2.00921,2.00843,2.00901,8000000.0
2008-04-16 00:55:00,2.00928,2.00952,2.00928,2.00935,7000000.0
2008-04-16 00:56:00,2.00923,2.00937,2.009,2.00929,7000000.0
2008-04-16 00:57:00,2.00883,2.00894,2.00877,2.00894,8000000.0
2008-04-16 00:58:00,2.00985,2.01062,2.00985,2.01062,8000000.0
2008-04-16 00:59:00,2.01102,2.01122,2.01098,2.01122,7000000.0
2008-04-16 01:00:00,2.01118,2.01121,2.01094,2.01121,9000000.0
2008-04-16 01:01:00,2.01117,2.01122,2.01108,2.01117,7000000.0
2008-04-16 01:02:00,2.01118,2.01123,2.01099,2.01123,8000000.0
2008-04-16 01:03:00,2.01128,2.0115,2.01126,2.0115,10000000.0
2008-04-16 01:04:00,2.01121,2.01121,2.01014,2.01014,8000000.0
2008-04-16 01:05:00,2.0099,2.01003,2.00985,2.0099,7000000.0
2008-04-16 01:06:00,2.01023,2.01023,2.0097,2.0098,8000000.0
2008-04-16 01:07:00,2.00957,2.00957,2.0091,2.0091,7000000.0
2008-04-16 01:08:00,2.00921,2.00941,2.00908,2.00941,8000000.0
2008-04-16 01:09:00,2.00924,2.00924,2.0085,2.0085,7000000.0
2008-04-16 01:10:00,2.00857,2.00877,2.00856,2.00865,11000000.0
2008-04-16 01:11:00,2.00925,2.00925,2.00858,2.00877,11000000.0
2008-04-16 01:12:00,2.00893,2.00929,2.00893,2.00929,11000000.0
2008-04-16 01:13:00,2.00967,2.00986,2.00966,2.00986,7000000.0
2008-04-16 01:14:00,2.00991,2.00991,2.00963,2.00979,8000000.0
2008-04-16 01:15:00,2.01,2.01019,2.01,2.01019,7000000.0
2008-04-16 01:16:00,2.01003,2.01003,2.00931,2.00931,9000000.0
2008-04-16 01:17:00,2.00932,2.00964,2.00932,2.00954,7000000.0
2008-04-16 01:18:00,2.00977,2.0103,2.00977,2.0103,8000000.0
2008-04-16 01:19:00,2.01002,2.01002,2.00984,2.00995,7000000.0
2008-04-16 01:20:00,2.00945,2.00945,2.00877,2.00877,8000000.0
2008-04-16 01:21:00,2.00951,2.00951,2.0093,2.0094,5000000.0
2008-04-16 01:22:00,2.00939,2.00939,2.00875,2.0088,7000000.0
2008-04-16 01:23:00,2.00958,2.00958,2.00942,2.00946,7000000.0
2008-04-16 01:24:00,2.00953,2.00956,2.00941,2.00944,11000000.0
2008-04-16 01:25:00,2.00937,2.00942,2.00933,2.0094,7000000.0
2008-04-16 01:26:00,2.0093,2.0093,2.00886,2.00886,8000000.0
2008-04-16 01:27:00,2.00884,2.00884,2.00873,2.00874,7000000.0
2008-04-16 01:28:00,2.00867,2.0088,2.00858,2.0088,8000000.0
2008-04-16 01:29:00,2.00896,2.00905,2.00888,2.00905,10000000.0
2008-04-16 01:30:00,2.009,2.009,2.00863,2.00874,7000000.0
2008-04-16 01:31:00,2.00886,2.0092,2.00886,2.0092,7000000.0
2008-04-16 01:32:00,2.00935,2.00994,2.00935,2.00963,9000000.0
2008-04-16 01:33:00,2.00954,2.00963,2.00954,2.00959,7000000.0
2008-04-16 01:34:00,2.00966,2.00981,2.00949,2.00949,11000000.0
2008-04-16 01:35:00,2.00944,2.00944,2.00906,2.0091,8000000.0
2008-04-16 01:36:00,2.00853,2.00964,2.00817,2.00964,10000000.0
2008-04-16 01:37:00,2.00979,2.00979,2.00971,2.00971,8000000.0
2008-04-16 01:38:00,2.00981,2.00987,2.00973,2.00985,7000000.0
2008-04-16 01:39:00,2.01012,2.0104,2.01009,2.0104,9000000.0
2008-04-16 01:40:00,2.01035,2.01035,2.00974,2.00975,11000000.0
2008-04-16 01:41:00,2.00973,2.01,2.00965,2.00981,11000000.0
2008-04-16 01:42:00,2.00991,2.00991,2.0096,2.0096,9000000.0
2008-04-16 01:43:00,2.00943,2.00943,2.00918,2.00919,9000000.0
2008-04-16 01:44:00,2.00927,2.00935,2.00918,2.00919,8000000.0
2008-04-16 01:45:00,2.00825,2.0083,2.00815,2.00815,7000000.0
2008-04-16 01:46:00,2.00941,2.00977,2.00941,2.00977,7000000.0
2008-04-16 01:47:00,2.00979,2.00984,2.00977,2.00984,7000000.0
2008-04-16 01:48:00,2.0101,2.01044,2.0101,2.01044,8000000.0
2008-04-16 01:49:00,2.0105,2.01069,2.01008,2.01008,8000000.0
2008-04-16 01:50:00,2.01012,2.01033,2.01012,2.01014,7000000.0
2008-04-16 01:51:00,2.01013,2.01017,2.01002,2.01002,10000000.0
2008-04-16 01:52:00,2.01014,2.01014,2.00939,2.0096,8000000.0
2008-04-16 01:53:00,2.01011,2.01024,2.01008,2.01015,8000000.0
2008-04-16 01:54:00,2.01015,2.01015,2.00989,2.00989,10000000.0
2008-04-16 01:55:00,2.01011,2.0102,2.01001,2.01001,9000000.0
2008-04-16 01:56:00,2.01013,2.01025,2.00796,2.00927,10000000.0
2008-04-16 01:57:00,2.00896,2.00939,2.00896,2.00939,9000000.0
2008-04-16 01:58:00,2.00979,2.00998,2.00966,2.00982,8000000.0
2008-04-16 01:59:00,2.01005,2.01008,2.00986,2.01008,11000000.0
2008-04-16 02:00:00,2.01004,2.01014,2.01001,2.01014,4000000.0
2008-04-16 02:01:00,2.01006,2.01008,2.00996,2.00996,10000000.0
2008-04-16 02:02:00,2.01026,2.01026,2.00934,2.00967,13000000.0
2008-04-16 02:03:00,2.00996,2.00996,2.00973,2.0099,17000000.0
2008-04-16 02:04:00,2.00992,2.00995,2.00987,2.00995,12000000.0
2008-04-16 02:05:00,2.00999,2.00999,2.00988,2.00989,9000000.0
2008-04-16 02:06:00,2.00987,2.00987,2.00977,2.00978,7000000.0
2008-04-16 02:07:00,2.00968,2.00971,2.00965,2.00967,13000000.0
2008-04-16 02:08:00,2.00959,2.00959,2.00917,2.00917,16000000.0
2008-04-16 02:09:00,2.00878,2.0088,2.00874,2.00879,10000000.0
2008-04-16 02:10:00,2.00899,2.00952,2.00899,2.00952,8000000.0
2008-04-16 02:11:00,2.00885,2.00918,2.00885,2.00891,7000000.0
2008-04-16 02:12:00,2.00946,2.00946,2.00912,2.00912,14000000.0
2008-04-16 02:13:00,2.00931,2.00958,2.00931,2.00945,7000000.0
2008-04-16 02:14:00,2.00928,2.0093,2.00918,2.00921,7000000.0
2008-04-16 02:15:00,2.00928,2.00963,2.00928,2.00963,7000000.0
2008-04-16 02:16:00,2.00972,2.00991,2.00959,2.00991,8000000.0
2008-04-16 02:17:00,2.00983,2.00983,2.00944,2.00946,7000000.0
2008-04-16 02:18:00,2.00977,2.01007,2.00977,2.01006,11000000.0
2008-04-16 02:19:00,2.00999,2.00999,2.00968,2.00968,7000000.0
2008-04-16 02:20:00,2.00964,2.00964,2.00896,2.00896,12000000.0
2008-04-16 02:21:00,2.00968,2.00996,2.00968,2.00982,12000000.0
2008-04-16 02:22:00,2.00991,2.01002,2.00961,2.01002,7000000.0
2008-04-16 02:23:00,2.01026,2.0103,2.01023,2.01023,9000000.0
2008-04-16 02:24:00,2.01031,2.01031,2.01012,2.01012,8000000.0
2008-04-16 02:25:00,2.01024,2.01046,2.01024,2.01046,16000000.0
2008-04-16 02:26:00,2.01029,2.01042,2.01013,2.01028,20000000.0
2008-04-16 02:27:00,2.01039,2.01049,2.01033,2.01047,18000000.0
2008-04-16 02:28:00,2.0102,2.0102,2.00994,2.01004,7000000.0
2008-04-16 02:29:00,2.01011,2.0105,2.01011,2.0105,10000000.0
2008-04-16 02:30:00,2.01059,2.01059,2.01036,2.01047,10000000.0
2008-04-16 02:31:00,2.01038,2.01067,2.01038,2.01059,9000000.0
2008-04-16 02:32:00,2.01074,2.01074,2.0106,2.01067,15000000.0
2008-04-16 02:33:00,2.01076,2.01087,2.01076,2.01086,14000000.0
2008-04-16 02:34:00,2.01078,2.01079,2.01072,2.01072,9000000.0
2008-04-16 02:35:00,2.01071,2.01079,2.01063,2.01079,7000000.0
2008-04-16 02:36:00,2.01089,2.01123,2.01068,2.01123,8000000.0
2008-04-16 02:37:00,2.01115,2.01126,2.01106,2.0112,7000000.0
2008-04-16 02:38:00,2.01132,2.01132,2.01119,2.01119,7000000.0
2008-04-16 02:39:00,2.0112,2.0112,2.01112,2.01115,13000000.0
2008-04-16 02:40:00,2.01117,2.01117,2.01086,2.01086,11000000.0
2008-04-16 02:41:00,2.01093,2.01104,2.01093,2.01098,8000000.0
2008-04-16 02:42:00,2.0106,2.01126,2.0106,2.01112,11000000.0
2008-04-16 02:43:00,2.01115,2.01115,2.01096,2.01112,8000000.0
2008-04-16 02:44:00,2.01121,2.01134,2.0109,2.0109,10000000.0
2008-04-16 02:45:00,2.01116,2.01145,2.01116,2.01116,10000000.0
2008-04-16 02:46:00,2.01091,2.01096,2.01075,2.01075,8000000.0
2008-04-16 02:47:00,2.01073,2.01073,2.01065,2.01065,8000000.0
2008-04-16 02:48:00,2.01058,2.01084,2.01058,2.01084,11000000.0
2008-04-16 02:49:00,2.0107,2.01107,2.0106,2.01107,10000000.0
2008-04-16 02:50:00,2.01115,2.01115,2.01097,2.01112,8000000.0
2008-04-16 02:51:00,2.01109,2.01142,2.01109,2.01132,10000000.0
2008-04-16 02:52:00,2.01138,2.01138,2.01075,2.01075,10000000.0
2008-04-16 02:53:00,2.01114,2.01114,2.01092,2.01112,8000000.0
2008-04-16 02:54:00,2.01101,2.01151,2.01088,2.01151,7000000.0
2008-04-16 02:55:00,2.01146,2.01168,2.01127,2.01127,8000000.0
2008-04-16 02:56:00,2.01118,2.01151,2.01109,2.01151,7000000.0
2008-04-16 02:57:00,2.01147,2.01213,2.01144,2.01198,8000000.0
2008-04-16 02:58:00,2.01231,2.01261,2.0123,2.01249,12000000.0
2008-04-16 02:59:00,2.01223,2.0128,2.01223,2.0128,19000000.0
2008-04-16 03:00:00,2.01296,2.01317,2.01296,2.01317,7000000.0
2008-04-16 03:01:00,2.01303,2.0134,2.01303,2.01322,10000000.0
2008-04-16 03:02:00,2.01309,2.01322,2.01309,2.01321,8000000.0
2008-04-16 03:03:00,2.01315,2.01328,2.01307,2.01328,11000000.0
2008-04-16 03:04:00,2.01339,2.01339,2.01303,2.01303,7000000.0
2008-04-16 03:05:00,2.01282,2.01287,2.0126,2.01273,10000000.0
2008-04-16 03:06:00,2.0126,2.01279,2.01257,2.01267,11000000.0
2008-04-16 03:07:00,2.01252,2.01265,2.01231,2.01231,7000000.0
2008-04-16 03:08:00,2.01226,2.01246,2.01226,2.01231,8000000.0
2008-04-16 03:09:00,2.01192,2.01192,2.01121,2.01173,10000000.0
2008-04-16 03:10:00,2.01215,2.01238,2.01194,2.01238,10000000.0
2008-04-16 03:11:00,2.01263,2.01275,2.01262,2.01275,8000000.0
2008-04-16 03:12:00,2.01268,2.01268,2.01233,2.01233,7000000.0
2008-04-16 03:13:00,2.01222,2.01222,2.01195,2.01197,10000000.0
2008-04-16 03:14:00,2.01187,2.01263,2.01185,2.01185,16000000.0
2008-04-16 03:15:00,2.01142,2.01161,2.01092,2.01155,11000000.0
2008-04-16 03:16:00,2.01159,2.01159,2.01144,2.0115,5000000.0
2008-04-16 03:17:00,2.01183,2.01207,2.01181,2.01207,8000000.0
2008-04-16 03:18:00,2.0121,2.01236,2.012,2.012,10000000.0
2008-04-16 03:19:00,2.01209,2.01225,2.01209,2.01215,7000000.0
2008-04-16 03:20:00,2.01248,2.01283,2.01248,2.01283,7000000.0
2008-04-16 03:21:00,2.01302,2.01305,2.01267,2.01269,7000000.0
2008-04-16 03:22:00,2.01296,2.01413,2.0115,2.0115,8000000.0
2008-04-16 03:23:00,2.01294,2.01301,2.01272,2.01272,9000000.0
2008-04-16 03:24:00,2.0126,2.0126,2.01232,2.01237,7000000.0
2008-04-16 03:25:00,2.01245,2.01266,2.01244,2.01266,23000000.0
2008-04-16 03:26:00,2.01269,2.0129,2.01254,2.0129,9000000.0
2008-04-16 03:27:00,2.01293,2.01293,2.01244,2.01244,7000000.0
2008-04-16 03:28:00,2.01272,2.01286,2.01272,2.01278,7000000.0
2008-04-16 03:29:00,2.01254,2.01257,2.01235,2.01257,8000000.0
2008-04-16 03:30:00,2.01275,2.01331,2.01275,2.01319,10000000.0
2008-04-16 03:31:00,2.01265,2.01304,2.01224,2.01298,8000000.0
2008-04-16 03:32:00,2.01314,2.01314,2.01282,2.01293,10000000.0
2008-04-16 03:33:00,2.01305,2.01305,2.01267,2.01286,7000000.0
2008-04-16 03:34:00,2.01255,2.01275,2.01239,2.01275,11000000.0
2008-04-16 03:35:00,2.01306,2.01306,2.01277,2.01277,8000000.0
2008-04-16 03:36:00,2.01255,2.01271,2.01253,2.01271,7000000.0
2008-04-16 03:37:00,2.01253,2.01283,2.01253,2.01274,8000000.0
2008-04-16 03:38:00,2.01304,2.01355,2.01304,2.01332,8000000.0
2008-04-16 03:39:00,2.01281,2.0133,2.01281,2.01324,10000000.0
2008-04-16 03:40:00,2.01337,2.01337,2.01311,2.01313,6000000.0
2008-04-16 03:41:00,2.01295,2.01325,2.01295,2.01325,8000000.0
2008-04-16 03:42:00,2.01348,2.01389,2.01348,2.01378,7000000.0
2008-04-16 03:43:00,2.01371,2.01371,2.01345,2.01345,9000000.0
2008-04-16 03:44:00,2.01353,2.01367,2.01344,2.01346,7000000.0
2008-04-16 03:45:00,2.01347,2.01347,2.01316,2.01316,7000000.0
2008-04-16 03:46:00,2.01318,2.01348,2.01318,2.01319,8000000.0
2008-04-16 03:47:00,2.01348,2.01382,2.01348,2.01372,9000000.0
2008-04-16 03:48:00,2.01366,2.01373,2.01354,2.01364,11000000.0
2008-04-16 03:49:00,2.01339,2.01341,2.01314,2.01314,23000000.0
2008-04-16 03:50:00,2.01355,2.01355,2.01258,2.01258,9000000.0
2008-04-16 03:51:00,2.01317,2.01353,2.01317,2.01353,8000000.0
2008-04-16 03:52:00,2.01429,2.01429,2.01366,2.01377,9000000.0
2008-04-16 03:53:00,2.01332,2.0135,2.01332,2.01342,8000000.0
2008-04-16 03:54:00,2.01367,2.01374,2.01342,2.01373,9000000.0
2008-04-16 03:55:00,2.0135,2.01363,2.0135,2.01363,10000000.0
2008-04-16 03:56:00,2.01338,2.01344,2.01331,2.01331,12000000.0
2008-04-16 03:57:00,2.01323,2.01359,2.01323,2.01359,9000000.0
2008-04-16 03:58:00,2.0136,2.01362,2.01339,2.0134,8000000.0
2008-04-16 03:59:00,2.01369,2.01392,2.01369,2.0138,7000000.0
2008-04-16 04:00:00,2.01397,2.01414,2.01367,2.01375,18000000.0
2008-04-16 04:01:00,2.01337,2.01385,2.01328,2.01385,8000000.0
2008-04-16 04:02:00,2.01384,2.01403,2.0137,2.014,25000000.0
2008-04-16 04:03:00,2.01388,2.01406,2.01366,2.01383,12000000.0
2008-04-16 04:04:00,2.01384,2.01384,2.01358,2.01369,9000000.0
2008-04-16 04:05:00,2.01387,2.01432,2.0137,2.0137,7000000.0
2008-04-16 04:06:00,2.01392,2.01402,2.01341,2.01341,10000000.0
2008-04-16 04:07:00,2.0135,2.01384,2.0135,2.01384,7000000.0
2008-04-16 04:08:00,2.01397,2.01397,2.01371,2.01384,10000000.0
2008-04-16 04:09:00,2.01403,2.01414,2.01375,2.01375,8000000.0
2008-04-16 04:10:00,2.01399,2.01416,2.01399,2.01406,9000000.0
2008-04-16 04:11:00,2.0141,2.01418,2.01408,2.01415,8000000.0
2008-04-16 04:12:00,2.01431,2.01456,2.01431,2.01449,11000000.0
2008-04-16 04:13:00,2.01451,2.01453,2.01441,2.01441,8000000.0
2008-04-16 04:14:00,2.01446,2.01472,2.01446,2.01472,7000000.0
2008-04-16 04:15:00,2.01471,2.01481,2.01451,2.01451,8000000.0
2008-04-16 04:16:00,2.01473,2.01499,2.01473,2.01499,8000000.0
2008-04-16 04:17:00,2.01448,2.01448,2.01435,2.01436,19000000.0
2008-04-16 04:18:00,2.01426,2.01426,2.01398,2.01398,8000000.0
2008-04-16 04:19:00,2.01367,2.01418,2.01366,2.01418,21000000.0
2008-04-16 04:20:00,2.01411,2.01411,2.01352,2.01388,11000000.0
2008-04-16 04:21:00,2.0136,2.0136,2.01347,2.01347,3000000.0
2008-04-16 04:22:00,2.01418,2.01458,2.01418,2.01448,8000000.0
2008-04-16 04:23:00,2.01467,2.01473,2.0145,2.01453,9000000.0
2008-04-16 04:24:00,2.01462,2.01492,2.01462,2.01481,12000000.0
2008-04-16 04:25:00,2.01419,2.0144,2.01388,2.01388,9000000.0
2008-04-16 04:26:00,2.01414,2.01432,2.01397,2.01405,8000000.0
2008-04-16 04:27:00,2.01444,2.01466,2.01444,2.01463,9000000.0
2008-04-16 04:28:00,2.01433,2.01433,2.01414,2.01417,14000000.0
2008-04-16 04:29:00,2.01425,2.01447,2.01425,2.01445,16000000.0
2008-04-16 04:30:00,2.01462,2.01472,2.01455,2.01455,25000000.0
2008-04-16 04:31:00,2.01472,2.01494,2.01472,2.01494,8000000.0
2008-04-16 04:32:00,2.0153,2.0153,2.01478,2.01478,8000000.0
2008-04-16 04:33:00,2.01475,2.01475,2.01453,2.01453,5000000.0
2008-04-16 04:34:00,2.01451,2.01469,2.01451,2.01467,10000000.0
2008-04-16 04:35:00,2.01463,2.01469,2.0145,2.01463,9000000.0
2008-04-16 04:36:00,2.01471,2.01479,2.01465,2.01476,7000000.0
2008-04-16 04:37:00,2.01474,2.01491,2.01474,2.01478,7000000.0
2008-04-16 04:38:00,2.015,2.0151,2.01495,2.01504,7000000.0
2008-04-16 04:39:00,2.01496,2.01497,2.01482,2.01482,8000000.0
2008-04-16 04:40:00,2.01486,2.01486,2.01436,2.01467,5000000.0
2008-04-16 04:41:00,2.01452,2.01465,2.01441,2.01445,9000000.0
2008-04-16 04:42:00,2.01436,2.01458,2.01436,2.01458,11000000.0
2008-04-16 04:43:00,2.01463,2.01463,2.0143,2.0143,9000000.0
2008-04-16 04:44:00,2.01396,2.01396,2.01287,2.01287,8000000.0
2008-04-16 04:45:00,2.01312,2.01318,2.01306,2.01314,9000000.0
2008-04-16 04:46:00,2.01315,2.0133,2.01315,2.01319,7000000.0
2008-04-16 04:47:00,2.01327,2.0133,2.01306,2.01319,8000000.0
2008-04-16 04:48:00,2.01321,2.0133,2.01321,2.0133,4000000.0
2008-04-16 04:49:00,2.01319,2.0134,2.01319,2.01334,8000000.0
2008-04-16 04:50:00,2.01322,2.01327,2.01321,2.01326,7000000.0
2008-04-16 04:51:00,2.01329,2.01334,2.01328,2.01334,15000000.0
2008-04-16 04:52:00,2.01354,2.01365,2.01354,2.01365,8000000.0
2008-04-16 04:53:00,2.01328,2.01347,2.01326,2.01341,8000000.0
2008-04-16 04:54:00,2.01321,2.01321,2.01281,2.01288,11000000.0
2008-04-16 04:55:00,2.01278,2.01278,2.01245,2.01261,6000000.0
2008-04-16 04:56:00,2.01235,2.01235,2.01184,2.01184,12000000.0
2008-04-16 04:57:00,2.01196,2.01205,2.01195,2.01205,7000000.0
2008-04-16 04:58:00,2.01158,2.01158,2.01101,2.01135,9000000.0
2008-04-16 04:59:00,2.01147,2.0121,2.01147,2.0121,12000000.0
2008-04-16 05:00:00,2.01206,2.01206,2.01179,2.01179,9000000.0
2008-04-16 05:01:00,2.01156,2.01204,2.01156,2.01162,7000000.0
2008-04-16 05:02:00,2.01165,2.01202,2.01165,2.01174,7000000.0
2008-04-16 05:03:00,2.01171,2.01187,2.01171,2.01187,8000000.0
2008-04-16 05:04:00,2.01187,2.01199,2.01162,2.01162,9000000.0
2008-04-16 05:05:00,2.01139,2.01139,2.01059,2.01059,7000000.0
2008-04-16 05:06:00,2.01042,2.01045,2.01036,2.01045,8000000.0
2008-04-16 05:07:00,2.01068,2.01097,2.01068,2.01097,10000000.0
2008-04-16 05:08:00,2.0109,2.0109,2.0104,2.01082,10000000.0
2008-04-16 05:09:00,2.01081,2.0109,2.01081,2.01087,16000000.0
2008-04-16 05:10:00,2.01081,2.01081,2.01051,2.01051,12000000.0
2008-04-16 05:11:00,2.0106,2.01103,2.0106,2.01103,11000000.0
2008-04-16 05:12:00,2.01122,2.0114,2.01107,2.0114,16000000.0
2008-04-16 05:13:00,2.01147,2.01157,2.01133,2.01133,9000000.0
2008-04-16 05:14:00,2.01091,2.01091,2.01021,2.01045,12000000.0
2008-04-16 05:15:00,2.01073,2.01098,2.01073,2.01098,8000000.0
2008-04-16 05:16:00,2.01036,2.01036,2.01015,2.01024,11000000.0
2008-04-16 05:17:00,2.01029,2.01035,2.01017,2.01017,9000000.0
2008-04-16 05:18:00,2.01016,2.01046,2.01016,2.01027,16000000.0
2008-04-16 05:19:00,2.01047,2.01067,2.01047,2.01067,9000000.0
2008-04-16 05:20:00,2.01081,2.01114,2.01081,2.01112,11000000.0
2008-04-16 05:21:00,2.0112,2.0112,2.01109,2.01117,15000000.0
2008-04-16 05:22:00,2.01123,2.01126,2.01117,2.01119,28000000.0
2008-04-16 05:23:00,2.01129,2.01139,2.01124,2.01136,7000000.0
2008-04-16 05:24:00,2.01118,2.01119,2.01107,2.01112,27000000.0
2008-04-16 05:25:00,2.01114,2.01114,2.01086,2.01103,47000000.0
2008-04-16 05:26:00,2.01132,2.01141,2.01119,2.01123,38000000.0
2008-04-16 05:27:00,2.01093,2.01093,2.01033,2.0104,7000000.0
2008-04-16 05:28:00,2.01133,2.01142,2.01131,2.01136,22000000.0
2008-04-16 05:29:00,2.01113,2.01118,2.01076,2.01076,11000000.0
2008-04-16 05:30:00,2.01068,2.01076,2.01068,2.01075,7000000.0
2008-04-16 05:31:00,2.01091,2.01091,2.01082,2.01082,3000000.0
2008-04-16 05:32:00,2.01107,2.01127,2.01107,2.01115,10000000.0
2008-04-16 05:33:00,2.01127,2.01142,2.01127,2.0113,8000000.0
2008-04-16 05:34:00,2.01128,2.01134,2.01128,2.01131,8000000.0
2008-04-16 05:35:00,2.01135,2.01151,2.01135,2.01137,10000000.0
2008-04-16 05:36:00,2.01133,2.01138,2.01123,2.01131,15000000.0
2008-04-16 05:37:00,2.01098,2.01098,2.01093,2.01098,11000000.0
2008-04-16 05:38:00,2.0113,2.01148,2.0113,2.01148,11000000.0
2008-04-16 05:39:00,2.01145,2.0115,2.011,2.01131,7000000.0
2008-04-16 05:40:00,2.01155,2.01181,2.01155,2.01168,9000000.0
2008-04-16 05:41:00,2.01153,2.01154,2.01147,2.01147,9000000.0
2008-04-16 05:42:00,2.01155,2.01159,2.01129,2.01159,16000000.0
2008-04-16 05:43:00,2.01185,2.01186,2.01173,2.01179,8000000.0
2008-04-16 05:44:00,2.01178,2.01266,2.01178,2.01266,9000000.0
2008-04-16 05:45:00,2.01277,2.01302,2.01277,2.01302,13000000.0
2008-04-16 05:46:00,2.01308,2.01308,2.01292,2.01292,10000000.0
2008-04-16 05:47:00,2.01278,2.01278,2.01257,2.01257,15000000.0
2008-04-16 05:48:00,2.01255,2.01258,2.0124,2.0124,11000000.0
2008-04-16 05:49:00,2.01246,2.01268,2.01246,2.01268,8000000.0
2008-04-16 05:50:00,2.01255,2.01255,2.01243,2.01243,13000000.0
2008-04-16 05:51:00,2.01202,2.01205,2.01168,2.01172,30000000.0
2008-04-16 05:52:00,2.01243,2.01245,2.01222,2.01222,15000000.0
2008-04-16 05:53:00,2.01249,2.01276,2.01246,2.01276,8000000.0
2008-04-16 05:54:00,2.01253,2.01291,2.01253,2.01283,16000000.0
2008-04-16 05:55:00,2.01282,2.0131,2.01282,2.01301,11000000.0
2008-04-16 05:56:00,2.01302,2.01306,2.01289,2.01306,33000000.0
2008-04-16 05:57:00,2.01312,2.01314,2.0131,2.01311,11000000.0
2008-04-16 05:58:00,2.01307,2.0131,2.01299,2.01299,19000000.0
2008-04-16 05:59:00,2.0128,2.0129,2.01272,2.01273,12000000.0
2008-04-16 06:00:00,2.01255,2.01284,2.01255,2.01284,25000000.0
2008-04-16 06:01:00,2.01281,2.01308,2.01275,2.01301,16000000.0
2008-04-16 06:02:00,2.01283,2.01288,2.01273,2.01273,13000000.0
2008-04-16 06:03:00,2.013,2.01304,2.01288,2.01288,5000000.0
2008-04-16 06:04:00,2.01335,2.0134,2.01332,2.0134,11000000.0
2008-04-16 06:05:00,2.01298,2.01309,2.01298,2.01307,9000000.0
2008-04-16 06:06:00,2.01306,2.01337,2.01306,2.01336,8000000.0
2008-04-16 06:07:00,2.01361,2.01369,2.01343,2.01343,10000000.0
2008-04-16 06:08:00,2.01343,2.01343,2.01293,2.01293,8000000.0
2008-04-16 06:09:00,2.01278,2.0131,2.01278,2.0131,10000000.0
2008-04-16 06:10:00,2.01317,2.01349,2.01317,2.01349,8000000.0
2008-04-16 06:11:00,2.01343,2.01357,2.01337,2.01351,7000000.0
2008-04-16 06:12:00,2.01356,2.01383,2.01343,2.01383,10000000.0
2008-04-16 06:13:00,2.01323,2.01323,2.01244,2.01244,15000000.0
2008-04-16 06:14:00,2.01386,2.01386,2.01323,2.01336,8000000.0
2008-04-16 06:15:00,2.01317,2.01317,2.01296,2.013,18000000.0
2008-04-16 06:16:00,2.01304,2.01309,2.01298,2.01308,11000000.0
2008-04-16 06:17:00,2.01311,2.0132,2.01311,2.01319,7000000.0
2008-04-16 06:18:00,2.01335,2.0134,2.01322,2.01322,13000000.0
2008-04-16 06:19:00,2.01298,2.01298,2.01215,2.01215,12000000.0
2008-04-16 06:20:00,2.01246,2.01287,2.01246,2.0128,18000000.0
2008-04-16 06:21:00,2.01298,2.01325,2.01289,2.01289,26000000.0
2008-04-16 06:22:00,2.01279,2.01308,2.01275,2.01308,11000000.0
2008-04-16 06:23:00,2.01302,2.01317,2.01298,2.01317,11000000.0
2008-04-16 06:24:00,2.01289,2.01289,2.0126,2.01285,11000000.0
2008-04-16 06:25:00,2.01289,2.01316,2.01277,2.01277,10000000.0
2008-04-16 06:26:00,2.01244,2.01244,2.01209,2.01209,7000000.0
2008-04-16 06:27:00,2.01227,2.01287,2.01226,2.01287,8000000.0
2008-04-16 06:28:00,2.01243,2.01243,2.01206,2.01206,7000000.0
2008-04-16 06:29:00,2.01285,2.01299,2.01285,2.01289,9000000.0
2008-04-16 06:30:00,2.01289,2.01289,2.01282,2.01283,11000000.0
2008-04-16 06:31:00,2.01301,2.0133,2.01301,2.0133,20000000.0
2008-04-16 06:32:00,2.01326,2.01326,2.0129,2.01305,31000000.0
2008-04-16 06:33:00,2.01313,2.01328,2.01313,2.01328,17000000.0
2008-04-16 06:34:00,2.01302,2.01315,2.01275,2.01315,9000000.0
2008-04-16 06:35:00,2.01331,2.01337,2.01326,2.01337,8000000.0
2008-04-16 06:36:00,2.01319,2.01319,2.01276,2.01276,10000000.0
2008-04-16 06:37:00,2.01263,2.01263,2.01177,2.01177,7000000.0
2008-04-16 06:38:00,2.01197,2.01204,2.01178,2.01188,8000000.0
2008-04-16 06:39:00,2.01185,2.01186,2.01174,2.01186,12000000.0
2008-04-16 06:40:00,2.01231,2.01252,2.01231,2.01252,8000000.0
2008-04-16 06:41:00,2.0123,2.01242,2.0123,2.01233,7000000.0
2008-04-16 06:42:00,2.01238,2.01251,2.01221,2.01251,7000000.0
2008-04-16 06:43:00,2.0125,2.01255,2.01247,2.01255,9000000.0
2008-04-16 06:44:00,2.0125,2.0125,2.01171,2.01214,11000000.0
2008-04-16 06:45:00,2.01253,2.01281,2.01253,2.01277,8000000.0
2008-04-16 06:46:00,2.01265,2.01265,2.01202,2.01218,8000000.0
2008-04-16 06:47:00,2.00987,2.01209,2.00987,2.01209,6000000.0
2008-04-16 06:48:00,2.01227,2.0124,2.01227,2.01235,8000000.0
2008-04-16 06:49:00,2.01234,2.01253,2.01231,2.01253,9000000.0
2008-04-16 06:50:00,2.01253,2.01253,2.01236,2.0124,9000000.0
2008-04-16 06:51:00,2.01244,2.01254,2.01244,2.01248,11000000.0
2008-04-16 06:52:00,2.01246,2.01246,2.01223,2.01223,7000000.0
2008-04-16 06:53:00,2.01221,2.01221,2.01205,2.01221,8000000.0
2008-04-16 06:54:00,2.0121,2.01237,2.01208,2.01237,11000000.0
2008-04-16 06:55:00,2.0119,2.0119,2.01146,2.01181,8000000.0
2008-04-16 06:56:00,2.01246,2.0126,2.0124,2.0124,13000000.0
2008-04-16 06:57:00,2.0125,2.0125,2.01242,2.01242,6000000.0
2008-04-16 06:58:00,2.01251,2.01269,2.01251,2.01269,16000000.0
2008-04-16 06:59:00,2.01277,2.01277,2.01246,2.01246,11000000.0
2008-04-16 07:00:00,2.0124,2.01256,2.01223,2.01223,8000000.0
2008-04-16 07:01:00,2.0121,2.0121,2.01171,2.01171,14000000.0
2008-04-16 07:02:00,2.01183,2.01213,2.01183,2.01213,18000000.0
2008-04-16 07:03:00,2.01216,2.01222,2.01215,2.01218,8000000.0
2008-04-16 07:04:00,2.01218,2.01223,2.01215,2.0122,8000000.0
2008-04-16 07:05:00,2.01207,2.01207,2.01145,2.01147,10000000.0
2008-04-16 07:06:00,2.01152,2.01184,2.01146,2.01184,8000000.0
2008-04-16 07:07:00,2.01196,2.01215,2.01196,2.0121,15000000.0
2008-04-16 07:08:00,2.0122,2.0122,2.01208,2.01215,18000000.0
2008-04-16 07:09:00,2.01243,2.01262,2.01227,2.01227,7000000.0
2008-04-16 07:10:00,2.01186,2.01203,2.01177,2.01179,18000000.0
2008-04-16 07:11:00,2.01165,2.01196,2.01165,2.01173,11000000.0
2008-04-16 07:12:00,2.01164,2.0118,2.01154,2.01154,11000000.0
2008-04-16 07:13:00,2.01182,2.01197,2.01179,2.01195,9000000.0
2008-04-16 07:14:00,2.01202,2.01207,2.01192,2.01204,12000000.0
2008-04-16 07:15:00,2.01221,2.01236,2.01221,2.01236,7000000.0
2008-04-16 07:16:00,2.01209,2.01215,2.012,2.012,12000000.0
2008-04-16 07:17:00,2.0118,2.01205,2.01179,2.01195,15000000.0
2008-04-16 07:18:00,2.01194,2.01194,2.01177,2.01178,8000000.0
2008-04-16 07:19:00,2.01189,2.01189,2.01159,2.01163,7000000.0
2008-04-16 07:20:00,2.01181,2.01182,2.01171,2.0118,9000000.0
2008-04-16 07:21:00,2.01218,2.01231,2.01218,2.0122,10000000.0
2008-04-16 07:22:00,2.01219,2.01219,2.01203,2.01203,7000000.0
2008-04-16 07:23:00,2.01198,2.012,2.01184,2.01193,11000000.0
2008-04-16 07:24:00,2.01215,2.01244,2.01215,2.01244,23000000.0
2008-04-16 07:25:00,2.01239,2.01263,2.01239,2.01263,28000000.0
2008-04-16 07:26:00,2.01272,2.01281,2.01257,2.01281,14000000.0
2008-04-16 07:27:00,2.01281,2.01293,2.01281,2.01286,20000000.0
2008-04-16 07:28:00,2.01306,2.01311,2.01304,2.01304,17000000.0
2008-04-16 07:29:00,2.01295,2.01302,2.01279,2.01279,27000000.0
2008-04-16 07:30:00,2.01253,2.01253,2.01202,2.01252,20000000.0
2008-04-16 07:31:00,2.01282,2.01305,2.01282,2.01299,7000000.0
2008-04-16 07:32:00,2.01273,2.01282,2.01227,2.01282,11000000.0
2008-04-16 07:33:00,2.01298,2.01314,2.0129,2.0129,22000000.0
2008-04-16 07:34:00,2.01322,2.01346,2.01322,2.01335,16000000.0
2008-04-16 07:35:00,2.0135,2.0136,2.01346,2.01351,15000000.0
2008-04-16 07:36:00,2.01388,2.0144,2.01388,2.0144,8000000.0
2008-04-16 07:37:00,2.01447,2.01447,2.01413,2.01418,12000000.0
2008-04-16 07:38:00,2.01398,2.01416,2.01395,2.01416,7000000.0
2008-04-16 07:39:00,2.01418,2.01469,2.01418,2.01469,14000000.0
2008-04-16 07:40:00,2.01483,2.01484,2.01461,2.01461,9000000.0
2008-04-16 07:41:00,2.01448,2.01461,2.01435,2.01459,24000000.0
2008-04-16 07:42:00,2.01471,2.01557,2.01471,2.01549,17000000.0
2008-04-16 07:43:00,2.01579,2.01583,2.01554,2.01554,22000000.0
2008-04-16 07:44:00,2.01559,2.01559,2.01534,2.01538,10000000.0
2008-04-16 07:45:00,2.01512,2.01522,2.01493,2.01493,15000000.0
2008-04-16 07:46:00,2.01523,2.01569,2.01523,2.01569,17000000.0
2008-04-16 07:47:00,2.01582,2.01584,2.01554,2.01554,15000000.0
2008-04-16 07:48:00,2.01532,2.01537,2.01512,2.01526,10000000.0
2008-04-16 07:49:00,2.01497,2.01516,2.01497,2.01499,20000000.0
2008-04-16 07:50:00,2.01497,2.01545,2.01497,2.01545,17000000.0
2008-04-16 07:51:00,2.01581,2.01633,2.01562,2.01562,15000000.0
2008-04-16 07:52:00,2.01587,2.01642,2.01587,2.01642,29000000.0
2008-04-16 07:53:00,2.01614,2.01614,2.0154,2.01542,13000000.0
2008-04-16 07:54:00,2.01551,2.01567,2.01548,2.01563,23000000.0
2008-04-16 07:55:00,2.01557,2.01605,2.01557,2.01581,27000000.0
2008-04-16 07:56:00,2.01616,2.01641,2.01602,2.01641,18000000.0
2008-04-16 07:57:00,2.01659,2.01714,2.01659,2.01713,20000000.0
2008-04-16 07:58:00,2.01713,2.01724,2.01711,2.01724,13000000.0
2008-04-16 07:59:00,2.01651,2.01651,2.01594,2.01635,23000000.0
2008-04-16 08:00:00,2.01663,2.01663,2.01623,2.01639,31000000.0
2008-04-16 08:01:00,2.01624,2.01624,2.01557,2.01557,13000000.0
2008-04-16 08:02:00,2.01547,2.01553,2.01527,2.01553,12000000.0
2008-04-16 08:03:00,2.01553,2.01553,2.01532,2.01547,20000000.0
2008-04-16 08:04:00,2.01564,2.01564,2.01539,2.01558,30000000.0
2008-04-16 08:05:00,2.01567,2.01589,2.01567,2.01583,9000000.0
2008-04-16 08:06:00,2.01557,2.01597,2.01557,2.01597,21000000.0
2008-04-16 08:07:00,2.01597,2.01646,2.0158,2.01626,15000000.0
2008-04-16 08:08:00,2.01594,2.01595,2.01579,2.01589,25000000.0
2008-04-16 08:09:00,2.01581,2.01679,2.01581,2.01679,23000000.0
2008-04-16 08:10:00,2.01667,2.01667,2.01597,2.01597,27000000.0
2008-04-16 08:11:00,2.01614,2.01631,2.01612,2.01631,18000000.0
2008-04-16 08:12:00,2.01711,2.01711,2.01695,2.01708,22000000.0
2008-04-16 08:13:00,2.01726,2.01726,2.01672,2.01672,18000000.0
2008-04-16 08:14:00,2.01701,2.01727,2.01686,2.01701,33000000.0
2008-04-16 08:15:00,2.01696,2.01712,2.0168,2.01686,21000000.0
2008-04-16 08:16:00,2.01661,2.01667,2.01653,2.01653,21000000.0
2008-04-16 08:17:00,2.01665,2.01681,2.01653,2.01657,19000000.0
2008-04-16 08:18:00,2.01659,2.01663,2.01635,2.01661,17000000.0
2008-04-16 08:19:00,2.0171,2.0171,2.01672,2.01672,16000000.0
2008-04-16 08:20:00,2.01678,2.01748,2.01665,2.01748,13000000.0
2008-04-16 08:21:00,2.01706,2.01731,2.01668,2.01668,18000000.0
2008-04-16 08:22:00,2.01622,2.01629,2.01613,2.01617,26000000.0
2008-04-16 08:23:00,2.016,2.01605,2.01533,2.01533,16000000.0
2008-04-16 08:24:00,2.015,2.01532,2.015,2.01532,28000000.0
2008-04-16 08:25:00,2.01543,2.01608,2.01543,2.01608,49000000.0
2008-04-16 08:26:00,2.01592,2.01624,2.01558,2.01624,14000000.0
2008-04-16 08:27:00,2.01603,2.01603,2.01561,2.01573,31000000.0
2008-04-16 08:28:00,2.01582,2.01582,2.01526,2.01558,28000000.0
2008-04-16 08:29:00,2.01523,2.01559,2.01518,2.01559,32000000.0
2008-04-16 08:30:00,2.01528,2.01563,2.01528,2.01534,28000000.0
2008-04-16 08:31:00,2.01519,2.01519,2.01504,2.01505,40000000.0
2008-04-16 08:32:00,2.01502,2.01504,2.01482,2.01482,51000000.0
2008-04-16 08:33:00,2.01465,2.01486,2.01452,2.01486,48000000.0
2008-04-16 08:34:00,2.01465,2.01489,2.01463,2.0148,49000000.0
2008-04-16 08:35:00,2.01436,2.01436,2.01376,2.01376,39000000.0
2008-04-16 08:36:00,2.01379,2.01413,2.01379,2.01394,12000000.0
2008-04-16 08:37:00,2.01341,2.01342,2.01311,2.0132,25000000.0
2008-04-16 08:38:00,2.01327,2.0135,2.01316,2.01327,21000000.0
2008-04-16 08:39:00,2.01337,2.01376,2.01316,2.01376,23000000.0
2008-04-16 08:40:00,2.01428,2.01488,2.01416,2.01416,36000000.0
2008-04-16 08:41:00,2.01423,2.01436,2.01423,2.01434,30000000.0
2008-04-16 08:42:00,2.01441,2.01467,2.01441,2.01467,17000000.0
2008-04-16 08:43:00,2.01461,2.01467,2.01456,2.01467,23000000.0
2008-04-16 08:44:00,2.01477,2.01497,2.01477,2.01484,17000000.0
2008-04-16 08:45:00,2.01497,2.01526,2.01497,2.01526,37000000.0
2008-04-16 08:46:00,2.01537,2.01563,2.01529,2.01563,23000000.0
2008-04-16 08:47:00,2.0153,2.0153,2.01462,2.01466,25000000.0
2008-04-16 08:48:00,2.01442,2.01452,2.01402,2.01402,36000000.0
2008-04-16 08:49:00,2.0139,2.01396,2.01372,2.01387,27000000.0
2008-04-16 08:50:00,2.01417,2.01444,2.01404,2.01436,56000000.0
2008-04-16 08:51:00,2.01427,2.01491,2.01427,2.01491,32000000.0
2008-04-16 08:52:00,2.01513,2.01522,2.01457,2.01457,39000000.0
2008-04-16 08:53:00,2.01466,2.0152,2.01466,2.01494,63000000.0
2008-04-16 08:54:00,2.01551,2.01577,2.01551,2.01569,42000000.0
2008-04-16 08:55:00,2.01536,2.01548,2.0152,2.0152,55000000.0
2008-04-16 08:56:00,2.01538,2.01538,2.01515,2.01515,21000000.0
2008-04-16 08:57:00,2.01505,2.01526,2.01478,2.01479,23000000.0
2008-04-16 08:58:00,2.0147,2.01503,2.01453,2.01453,18000000.0
2008-04-16 08:59:00,2.01456,2.01456,2.01403,2.01403,12000000.0
2008-04-16 09:00:00,2.01352,2.0139,2.01352,2.0139,26000000.0
2008-04-16 09:01:00,2.01411,2.01411,2.01388,2.01402,19000000.0
2008-04-16 09:02:00,2.01442,2.01496,2.01442,2.01486,15000000.0
2008-04-16 09:03:00,2.01498,2.01519,2.01449,2.01449,16000000.0
2008-04-16 09:04:00,2.01415,2.0145,2.01405,2.01405,22000000.0
2008-04-16 09:05:00,2.0139,2.01393,2.01369,2.01393,11000000.0
2008-04-16 09:06:00,2.01403,2.01409,2.01344,2.01348,31000000.0
2008-04-16 09:07:00,2.01347,2.01363,2.01339,2.01346,33000000.0
2008-04-16 09:08:00,2.01335,2.01335,2.01308,2.01322,17000000.0
2008-04-16 09:09:00,2.0134,2.01353,2.01329,2.01346,37000000.0
2008-04-16 09:10:00,2.01369,2.01378,2.01355,2.01362,31000000.0
2008-04-16 09:11:00,2.01396,2.01432,2.01396,2.01432,26000000.0
2008-04-16 09:12:00,2.01429,2.01429,2.01348,2.01373,41000000.0
2008-04-16 09:13:00,2.01346,2.0138,2.01346,2.01364,61000000.0
2008-04-16 09:14:00,2.01356,2.01356,2.01309,2.01316,57000000.0
2008-04-16 09:15:00,2.01364,2.01373,2.01363,2.01371,33000000.0
2008-04-16 09:16:00,2.0139,2.01453,2.0139,2.01422,39000000.0
2008-04-16 09:17:00,2.01447,2.01492,2.01447,2.01492,40000000.0
2008-04-16 09:18:00,2.01524,2.01524,2.01438,2.01438,68000000.0
2008-04-16 09:19:00,2.01424,2.01473,2.01421,2.01473,52000000.0
2008-04-16 09:20:00,2.01445,2.01457,2.01433,2.01444,37000000.0
2008-04-16 09:21:00,2.01437,2.01463,2.01437,2.01463,61000000.0
2008-04-16 09:22:00,2.01464,2.01464,2.01417,2.01422,63000000.0
2008-04-16 09:23:00,2.01401,2.01401,2.01341,2.01341,65000000.0
2008-04-16 09:24:00,2.01325,2.01327,2.01307,2.01316,47000000.0
2008-04-16 09:25:00,2.01349,2.01349,2.01339,2.01342,32000000.0
2008-04-16 09:26:00,2.01326,2.01326,2.01299,2.01299,29000000.0
2008-04-16 09:27:00,2.01311,2.01348,2.0128,2.01348,55000000.0
2008-04-16 09:28:00,2.01384,2.01389,2.01367,2.01389,46000000.0
2008-04-16 09:29:00,2.01412,2.01422,2.01389,2.01389,32000000.0
2008-04-16 09:30:00,2.01368,2.01405,2.01347,2.01405,24000000.0
2008-04-16 09:31:00,2.01494,2.01502,2.01494,2.01494,18000000.0
2008-04-16 09:32:00,2.01471,2.01479,2.01439,2.01439,35000000.0
2008-04-16 09:33:00,2.01432,2.01432,2.01416,2.01416,43000000.0
2008-04-16 09:34:00,2.01354,2.01361,2.01321,2.01361,31000000.0
2008-04-16 09:35:00,2.01365,2.01395,2.01352,2.01366,47000000.0
2008-04-16 09:36:00,2.01386,2.01386,2.01353,2.01353,34000000.0
2008-04-16 09:37:00,2.01368,2.01368,2.01337,2.01337,49000000.0
2008-04-16 09:38:00,2.01352,2.01365,2.01351,2.01357,37000000.0
2008-04-16 09:39:00,2.01339,2.01339,2.01287,2.01287,61000000.0
2008-04-16 09:40:00,2.01251,2.01268,2.01245,2.01262,46000000.0
2008-04-16 09:41:00,2.01265,2.01275,2.01238,2.01238,33000000.0
2008-04-16 09:42:00,2.01239,2.01256,2.01229,2.01229,60000000.0
2008-04-16 09:43:00,2.01228,2.01253,2.01205,2.01205,66000000.0
2008-04-16 09:44:00,2.01186,2.01186,2.01134,2.01148,21000000.0
2008-04-16 09:45:00,2.01153,2.01164,2.0114,2.01163,22000000.0
2008-04-16 09:46:00,2.0115,2.01214,2.0115,2.01179,30000000.0
2008-04-16 09:47:00,2.01213,2.01261,2.01213,2.01251,24000000.0
2008-04-16 09:48:00,2.01223,2.01223,2.01192,2.01201,34000000.0
2008-04-16 09:49:00,2.01218,2.01251,2.01202,2.01202,26000000.0
2008-04-16 09:50:00,2.01206,2.01207,2.01188,2.01198,34000000.0
2008-04-16 09:51:00,2.01199,2.01199,2.01163,2.01163,56000000.0
2008-04-16 09:52:00,2.01149,2.01155,2.01132,2.01132,38000000.0
2008-04-16 09:53:00,2.01117,2.01127,2.01113,2.01127,32000000.0
2008-04-16 09:54:00,2.01145,2.01181,2.01145,2.01167,36000000.0
2008-04-16 09:55:00,2.01141,2.01141,2.01094,2.01105,38000000.0
2008-04-16 09:56:00,2.01104,2.01199,2.01104,2.01181,38000000.0
2008-04-16 09:57:00,2.01188,2.01207,2.01165,2.012,30000000.0
2008-04-16 09:58:00,2.01196,2.01196,2.01168,2.01181,52000000.0
2008-04-16 09:59:00,2.01197,2.0126,2.01197,2.0126,32000000.0
2008-04-16 10:00:00,2.01273,2.01273,2.01261,2.01264,39000000.0
2008-04-16 10:01:00,2.01246,2.01246,2.01214,2.01214,44000000.0
2008-04-16 10:02:00,2.01215,2.01215,2.01194,2.012,34000000.0
2008-04-16 10:03:00,2.01209,2.01231,2.01201,2.01221,47000000.0
2008-04-16 10:04:00,2.01245,2.01252,2.01226,2.01249,32000000.0
2008-04-16 10:05:00,2.01245,2.01245,2.01209,2.01217,32000000.0
2008-04-16 10:06:00,2.01209,2.01249,2.01172,2.01186,42000000.0
2008-04-16 10:07:00,2.01179,2.01249,2.01179,2.01249,51000000.0
2008-04-16 10:08:00,2.01281,2.01321,2.01281,2.01295,54000000.0
2008-04-16 10:09:00,2.01323,2.01337,2.01322,2.01336,53000000.0
2008-04-16 10:10:00,2.01324,2.01356,2.01324,2.01327,72000000.0
2008-04-16 10:11:00,2.01308,2.01308,2.01283,2.01291,61000000.0
2008-04-16 10:12:00,2.01284,2.01328,2.01277,2.01328,65000000.0
2008-04-16 10:13:00,2.0132,2.0132,2.01278,2.01278,56000000.0
2008-04-16 10:14:00,2.01328,2.01368,2.01315,2.01335,49000000.0
2008-04-16 10:15:00,2.01369,2.01387,2.01357,2.0137,46000000.0
2008-04-16 10:16:00,2.01395,2.01395,2.01359,2.01359,33000000.0
2008-04-16 10:17:00,2.01377,2.01399,2.01377,2.01387,37000000.0
2008-04-16 10:18:00,2.01388,2.01389,2.01368,2.01368,50000000.0
2008-04-16 10:19:00,2.01341,2.01341,2.01325,2.01325,59000000.0
2008-04-16 10:20:00,2.01296,2.01322,2.01296,2.01307,41000000.0
2008-04-16 10:21:00,2.0133,2.01343,2.01317,2.01317,44000000.0
2008-04-16 10:22:00,2.01352,2.01352,2.01336,2.01336,47000000.0
2008-04-16 10:23:00,2.01312,2.01336,2.01312,2.01329,58000000.0
2008-04-16 10:24:00,2.01332,2.01332,2.01311,2.0133,43000000.0
2008-04-16 10:25:00,2.01353,2.01396,2.01338,2.01338,60000000.0
2008-04-16 10:26:00,2.01316,2.01335,2.0131,2.01319,64000000.0
2008-04-16 10:27:00,2.01349,2.01374,2.01349,2.01357,54000000.0
2008-04-16 10:28:00,2.01391,2.01466,2.0139,2.01466,62000000.0
2008-04-16 10:29:00,2.0146,2.01462,2.01422,2.01422,61000000.0
2008-04-16 10:30:00,2.01414,2.01414,2.01381,2.01381,36000000.0
2008-04-16 10:31:00,2.01382,2.01387,2.01368,2.01377,39000000.0
2008-04-16 10:32:00,2.01375,2.01411,2.01366,2.01378,44000000.0
2008-04-16 10:33:00,2.01441,2.0147,2.01439,2.0147,18000000.0
2008-04-16 10:34:00,2.01482,2.01484,2.0146,2.01484,20000000.0
2008-04-16 10:35:00,2.01473,2.01473,2.01418,2.01422,23000000.0
2008-04-16 10:36:00,2.01412,2.01412,2.01365,2.01368,32000000.0
2008-04-16 10:37:00,2.01369,2.01417,2.01355,2.01417,30000000.0
2008-04-16 10:38:00,2.01444,2.01487,2.01444,2.01469,26000000.0
2008-04-16 10:39:00,2.01488,2.01506,2.01473,2.01506,29000000.0
2008-04-16 10:40:00,2.01577,2.01594,2.01568,2.01579,19000000.0
2008-04-16 10:41:00,2.01563,2.01563,2.01517,2.01517,29000000.0
2008-04-16 10:42:00,2.01525,2.01525,2.01494,2.01494,38000000.0
2008-04-16 10:43:00,2.01479,2.01518,2.01479,2.01514,27000000.0
2008-04-16 10:44:00,2.01525,2.01556,2.01523,2.01539,26000000.0
2008-04-16 10:45:00,2.01526,2.01532,2.01513,2.01532,27000000.0
2008-04-16 10:46:00,2.01525,2.01539,2.01517,2.01539,35000000.0
2008-04-16 10:47:00,2.01528,2.01543,2.01523,2.01543,23000000.0
2008-04-16 10:48:00,2.01584,2.01595,2.01559,2.01566,44000000.0
2008-04-16 10:49:00,2.01551,2.01581,2.01551,2.01581,36000000.0
2008-04-16 10:50:00,2.01621,2.01635,2.01621,2.01635,47000000.0
2008-04-16 10:51:00,2.01615,2.01649,2.01615,2.01649,45000000.0
2008-04-16 10:52:00,2.01668,2.01688,2.01668,2.01683,33000000.0
2008-04-16 10:53:00,2.01715,2.01744,2.01696,2.01701,46000000.0
2008-04-16 10:54:00,2.01699,2.01746,2.01696,2.01696,35000000.0
2008-04-16 10:55:00,2.01699,2.01711,2.0169,2.01711,37000000.0
2008-04-16 10:56:00,2.01717,2.01744,2.01704,2.01704,33000000.0
2008-04-16 10:57:00,2.01685,2.01728,2.01685,2.01728,33000000.0
2008-04-16 10:58:00,2.01798,2.01826,2.01786,2.01813,26000000.0
2008-04-16 10:59:00,2.01807,2.01814,2.01786,2.01814,47000000.0
2008-04-16 11:00:00,2.01846,2.01946,2.01833,2.01946,39000000.0
2008-04-16 11:01:00,2.02039,2.02048,2.0199,2.02048,45000000.0
2008-04-16 11:02:00,2.02062,2.02137,2.02062,2.02097,17000000.0
2008-04-16 11:03:00,2.0209,2.0209,2.02034,2.02034,37000000.0
2008-04-16 11:04:00,2.0202,2.02039,2.02014,2.02028,40000000.0
2008-04-16 11:05:00,2.02069,2.02105,2.02056,2.02105,18000000.0
2008-04-16 11:06:00,2.02147,2.02159,2.02124,2.02159,19000000.0
2008-04-16 11:07:00,2.02141,2.02141,2.02089,2.02089,30000000.0
2008-04-16 11:08:00,2.02082,2.02159,2.02082,2.02136,30000000.0
2008-04-16 11:09:00,2.02127,2.02201,2.02127,2.02201,45000000.0
2008-04-16 11:10:00,2.02243,2.02323,2.02243,2.02323,35000000.0
2008-04-16 11:11:00,2.02373,2.02404,2.0237,2.02404,46000000.0
2008-04-16 11:12:00,2.0241,2.0245,2.02407,2.02438,55000000.0
2008-04-16 11:13:00,2.02415,2.02415,2.02376,2.02406,59000000.0
2008-04-16 11:14:00,2.02397,2.02397,2.02361,2.02385,41000000.0
2008-04-16 11:15:00,2.02313,2.02354,2.02307,2.02354,34000000.0
2008-04-16 11:16:00,2.02389,2.02395,2.02357,2.02384,20000000.0
2008-04-16 11:17:00,2.02401,2.02424,2.02363,2.024,57000000.0
2008-04-16 11:18:00,2.02446,2.02489,2.02421,2.02487,44000000.0
2008-04-16 11:19:00,2.02521,2.02521,2.02432,2.02442,63000000.0
2008-04-16 11:20:00,2.0243,2.02468,2.02361,2.02468,43000000.0
2008-04-16 11:21:00,2.02443,2.02452,2.02406,2.02406,34000000.0
2008-04-16 11:22:00,2.0237,2.02448,2.0237,2.02448,56000000.0
2008-04-16 11:23:00,2.02442,2.02442,2.02391,2.02392,43000000.0
2008-04-16 11:24:00,2.02446,2.02521,2.02446,2.02447,53000000.0
2008-04-16 11:25:00,2.02433,2.02461,2.02389,2.02461,29000000.0
2008-04-16 11:26:00,2.02434,2.02444,2.02414,2.02414,41000000.0
2008-04-16 11:27:00,2.02411,2.02471,2.02411,2.02446,34000000.0
2008-04-16 11:28:00,2.02477,2.02509,2.02476,2.02494,36000000.0
2008-04-16 11:29:00,2.02506,2.02513,2.02477,2.02477,43000000.0
2008-04-16 11:30:00,2.02458,2.02478,2.02447,2.02447,24000000.0
2008-04-16 11:31:00,2.02434,2.02455,2.02431,2.02437,34000000.0
2008-04-16 11:32:00,2.02447,2.02537,2.02447,2.02537,46000000.0
2008-04-16 11:33:00,2.02492,2.02496,2.02475,2.02479,41000000.0
2008-04-16 11:34:00,2.0251,2.02583,2.0251,2.02528,28000000.0
2008-04-16 11:35:00,2.02541,2.02563,2.02538,2.02563,44000000.0
2008-04-16 11:36:00,2.02581,2.02645,2.02574,2.02574,48000000.0
2008-04-16 11:37:00,2.02544,2.02547,2.02501,2.02547,50000000.0
2008-04-16 11:38:00,2.02477,2.02477,2.02419,2.02448,37000000.0
2008-04-16 11:39:00,2.02395,2.02429,2.02395,2.02429,52000000.0
2008-04-16 11:40:00,2.02456,2.02456,2.02441,2.02447,27000000.0
2008-04-16 11:41:00,2.02499,2.02539,2.02499,2.02507,49000000.0
2008-04-16 11:42:00,2.0247,2.0247,2.02384,2.02384,22000000.0
2008-04-16 11:43:00,2.02319,2.02418,2.02317,2.02418,45000000.0
2008-04-16 11:44:00,2.02442,2.02499,2.02441,2.02499,42000000.0
2008-04-16 11:45:00,2.02484,2.02501,2.02464,2.02501,41000000.0
2008-04-16 11:46:00,2.02532,2.02532,2.02486,2.02486,38000000.0
2008-04-16 11:47:00,2.0246,2.02482,2.02432,2.02482,22000000.0
2008-04-16 11:48:00,2.02458,2.02501,2.02434,2.02434,27000000.0
2008-04-16 11:49:00,2.02424,2.02494,2.02424,2.02493,41000000.0
2008-04-16 11:50:00,2.02456,2.02514,2.0245,2.02514,44000000.0
2008-04-16 11:51:00,2.02554,2.02557,2.02488,2.02488,37000000.0
2008-04-16 11:52:00,2.02476,2.02476,2.02402,2.02452,37000000.0
2008-04-16 11:53:00,2.02417,2.02417,2.02383,2.02386,33000000.0
2008-04-16 11:54:00,2.02309,2.02309,2.02203,2.02203,37000000.0
2008-04-16 11:55:00,2.0223,2.02388,2.0223,2.02388,38000000.0
2008-04-16 11:56:00,2.02359,2.02403,2.02359,2.0238,51000000.0
2008-04-16 11:57:00,2.02373,2.02378,2.02356,2.02373,29000000.0
2008-04-16 11:58:00,2.02357,2.02357,2.0233,2.02334,31000000.0
2008-04-16 11:59:00,2.02301,2.02333,2.02301,2.02304,51000000.0
2008-04-16 12:00:00,2.02301,2.02356,2.02301,2.02356,23000000.0
2008-04-16 12:01:00,2.02374,2.02384,2.02366,2.0238,24000000.0
2008-04-16 12:02:00,2.02407,2.02418,2.02378,2.02418,34000000.0
2008-04-16 12:03:00,2.02408,2.02448,2.02408,2.02439,36000000.0
2008-04-16 12:04:00,2.02475,2.02486,2.02428,2.02486,33000000.0
2008-04-16 12:05:00,2.02456,2.02456,2.02425,2.02447,26000000.0
2008-04-16 12:06:00,2.02445,2.02445,2.02406,2.02429,15000000.0
2008-04-16 12:07:00,2.02433,2.02435,2.0242,2.02435,23000000.0
2008-04-16 12:08:00,2.02413,2.02426,2.02402,2.02405,37000000.0
2008-04-16 12:09:00,2.02477,2.02507,2.02472,2.02507,11000000.0
2008-04-16 12:10:00,2.02531,2.02534,2.02499,2.02499,25000000.0
2008-04-16 12:11:00,2.02483,2.02483,2.0246,2.0246,33000000.0
2008-04-16 12:12:00,2.02442,2.02446,2.02436,2.02446,31000000.0
2008-04-16 12:13:00,2.0245,2.0245,2.02412,2.0244,24000000.0
2008-04-16 12:14:00,2.02394,2.02399,2.02372,2.02399,36000000.0
2008-04-16 12:15:00,2.02403,2.02414,2.02402,2.02407,29000000.0
2008-04-16 12:16:00,2.02436,2.02486,2.02436,2.02461,30000000.0
2008-04-16 12:17:00,2.02433,2.02456,2.02433,2.02452,41000000.0
2008-04-16 12:18:00,2.02474,2.02475,2.02443,2.02453,43000000.0
2008-04-16 12:19:00,2.02431,2.02439,2.02406,2.02406,37000000.0
2008-04-16 12:20:00,2.02374,2.0238,2.02351,2.02378,40000000.0
2008-04-16 12:21:00,2.024,2.0243,2.02392,2.02403,61000000.0
2008-04-16 12:22:00,2.02408,2.02441,2.02408,2.02441,24000000.0
2008-04-16 12:23:00,2.02445,2.02445,2.02419,2.0242,23000000.0
2008-04-16 12:24:00,2.02414,2.02441,2.02396,2.02433,30000000.0
2008-04-16 12:25:00,2.02446,2.0246,2.02436,2.02456,22000000.0
2008-04-16 12:26:00,2.02392,2.02406,2.02392,2.02405,32000000.0
2008-04-16 12:27:00,2.02408,2.02429,2.02402,2.02424,25000000.0
2008-04-16 12:28:00,2.02418,2.02463,2.02418,2.02463,58000000.0
2008-04-16 12:29:00,2.02435,2.02435,2.02227,2.02227,71000000.0
2008-04-16 12:30:00,2.02215,2.02441,2.02175,2.02437,47000000.0
2008-04-16 12:31:00,2.02455,2.02455,2.02415,2.02415,55000000.0
2008-04-16 12:32:00,2.02416,2.02471,2.02416,2.02471,32000000.0
2008-04-16 12:33:00,2.02484,2.02499,2.02484,2.02499,40000000.0
2008-04-16 12:34:00,2.0249,2.02514,2.02481,2.02514,14000000.0
2008-04-16 12:35:00,2.02529,2.02532,2.02518,2.02532,20000000.0
2008-04-16 12:36:00,2.02533,2.0254,2.02523,2.02523,36000000.0
2008-04-16 12:37:00,2.02504,2.02533,2.02504,2.02533,22000000.0
2008-04-16 12:38:00,2.02516,2.02516,2.02467,2.02476,12000000.0
2008-04-16 12:39:00,2.02442,2.02461,2.02442,2.02443,20000000.0
2008-04-16 12:40:00,2.02443,2.02443,2.02431,2.02431,16000000.0
2008-04-16 12:41:00,2.02399,2.02399,2.02381,2.02396,10000000.0
2008-04-16 12:42:00,2.02401,2.02401,2.02386,2.02401,26000000.0
2008-04-16 12:43:00,2.02412,2.02464,2.02412,2.02464,9000000.0
2008-04-16 12:44:00,2.02461,2.0248,2.02434,2.02451,21000000.0
2008-04-16 12:45:00,2.02454,2.02489,2.02454,2.02489,30000000.0
2008-04-16 12:46:00,2.02506,2.02516,2.02494,2.02505,41000000.0
2008-04-16 12:47:00,2.02511,2.0254,2.02511,2.0254,26000000.0
2008-04-16 12:48:00,2.02552,2.02552,2.02496,2.02496,27000000.0
2008-04-16 12:49:00,2.02491,2.0251,2.02455,2.02455,36000000.0
2008-04-16 12:50:00,2.02462,2.02464,2.02427,2.02455,34000000.0
2008-04-16 12:51:00,2.02405,2.02405,2.0236,2.0236,25000000.0
2008-04-16 12:52:00,2.02336,2.02336,2.02297,2.02297,26000000.0
2008-04-16 12:53:00,2.02299,2.02359,2.02299,2.02359,16000000.0
2008-04-16 12:54:00,2.02356,2.02375,2.02338,2.02374,28000000.0
2008-04-16 12:55:00,2.02379,2.02381,2.02294,2.02295,29000000.0
2008-04-16 12:56:00,2.02299,2.02315,2.02299,2.02315,30000000.0
2008-04-16 12:57:00,2.02351,2.02392,2.02351,2.02354,26000000.0
2008-04-16 12:58:00,2.02357,2.02357,2.02332,2.02342,14000000.0
2008-04-16 12:59:00,2.02332,2.02332,2.02286,2.02286,32000000.0
2008-04-16 13:00:00,2.02275,2.02301,2.02275,2.02301,20000000.0
2008-04-16 13:01:00,2.02294,2.02294,2.02254,2.02262,31000000.0
2008-04-16 13:02:00,2.02253,2.02253,2.02215,2.02215,12000000.0
2008-04-16 13:03:00,2.02176,2.02248,2.02086,2.02086,21000000.0
2008-04-16 13:04:00,2.02066,2.02098,2.02066,2.02086,7000000.0
2008-04-16 13:05:00,2.02092,2.02137,2.02092,2.02137,17000000.0
2008-04-16 13:06:00,2.02169,2.02171,2.02135,2.02135,22000000.0
2008-04-16 13:07:00,2.02166,2.02188,2.02165,2.02165,17000000.0
2008-04-16 13:08:00,2.02182,2.02196,2.02155,2.02196,37000000.0
2008-04-16 13:09:00,2.02185,2.02185,2.02019,2.02019,33000000.0
2008-04-16 13:10:00,2.0204,2.02118,2.0204,2.02103,32000000.0
2008-04-16 13:11:00,2.02115,2.02115,2.02063,2.02063,21000000.0
2008-04-16 13:12:00,2.02065,2.02065,2.02034,2.02034,7000000.0
2008-04-16 13:13:00,2.02004,2.02029,2.02004,2.02022,11000000.0
2008-04-16 13:14:00,2.02042,2.02062,2.0203,2.02031,33000000.0
2008-04-16 13:15:00,2.02058,2.0217,2.02058,2.02157,25000000.0
2008-04-16 13:16:00,2.0217,2.0218,2.0217,2.0217,20000000.0
2008-04-16 13:17:00,2.02166,2.02166,2.02144,2.02145,19000000.0
2008-04-16 13:18:00,2.02114,2.02122,2.02106,2.02115,41000000.0
2008-04-16 13:19:00,2.0211,2.0211,2.02007,2.02007,36000000.0
2008-04-16 13:20:00,2.01954,2.02053,2.01954,2.02053,36000000.0
2008-04-16 13:21:00,2.02109,2.02191,2.02109,2.02113,54000000.0
2008-04-16 13:22:00,2.02081,2.02125,2.02081,2.02107,41000000.0
2008-04-16 13:23:00,2.02093,2.02113,2.02092,2.02113,11000000.0
2008-04-16 13:24:00,2.02115,2.02115,2.02087,2.02107,23000000.0
2008-04-16 13:25:00,2.0211,2.02167,2.0211,2.02128,25000000.0
2008-04-16 13:26:00,2.02097,2.02152,2.02097,2.0213,20000000.0
2008-04-16 13:27:00,2.02119,2.02167,2.02119,2.02167,32000000.0
2008-04-16 13:28:00,2.02199,2.02233,2.02199,2.02233,26000000.0
2008-04-16 13:29:00,2.02255,2.02277,2.02255,2.02265,25000000.0
2008-04-16 13:30:00,2.02242,2.02247,2.02218,2.02228,16000000.0
2008-04-16 13:31:00,2.02227,2.02234,2.0221,2.0222,21000000.0
2008-04-16 13:32:00,2.02203,2.02217,2.02197,2.02202,28000000.0
2008-04-16 13:33:00,2.02225,2.0223,2.02216,2.0222,18000000.0
2008-04-16 13:34:00,2.02186,2.02222,2.02185,2.02212,35000000.0
2008-04-16 13:35:00,2.02216,2.02241,2.022,2.02223,10000000.0
2008-04-16 13:36:00,2.02211,2.0226,2.02208,2.02249,40000000.0
2008-04-16 13:37:00,2.02261,2.02282,2.02261,2.02278,22000000.0
2008-04-16 13:38:00,2.02284,2.02284,2.02247,2.02251,39000000.0
2008-04-16 13:39:00,2.0223,2.02232,2.02215,2.02221,32000000.0
2008-04-16 13:40:00,2.02187,2.02203,2.02178,2.02178,35000000.0
2008-04-16 13:41:00,2.02183,2.02191,2.02183,2.02183,27000000.0
2008-04-16 13:42:00,2.02183,2.02186,2.02172,2.02172,32000000.0
2008-04-16 13:43:00,2.02155,2.02155,2.02118,2.02118,26000000.0
2008-04-16 13:44:00,2.02105,2.0224,2.02105,2.0224,25000000.0
2008-04-16 13:45:00,2.02229,2.02229,2.02202,2.02218,21000000.0
2008-04-16 13:46:00,2.02231,2.0229,2.02231,2.02287,13000000.0
2008-04-16 13:47:00,2.02212,2.02212,2.0219,2.0219,22000000.0
2008-04-16 13:48:00,2.0221,2.02254,2.0221,2.02238,21000000.0
2008-04-16 13:49:00,2.02239,2.02242,2.02228,2.0223,24000000.0
2008-04-16 13:50:00,2.02194,2.02227,2.02134,2.02227,27000000.0
2008-04-16 13:51:00,2.02229,2.02252,2.02217,2.02252,27000000.0
2008-04-16 13:52:00,2.02261,2.02275,2.02251,2.02272,31000000.0
2008-04-16 13:53:00,2.02315,2.02318,2.02284,2.02284,31000000.0
2008-04-16 13:54:00,2.0232,2.02353,2.0232,2.02353,28000000.0
2008-04-16 13:55:00,2.02353,2.02368,2.02352,2.02365,33000000.0
2008-04-16 13:56:00,2.02338,2.02349,2.02331,2.02345,23000000.0
2008-04-16 13:57:00,2.02359,2.02361,2.02339,2.02352,19000000.0
2008-04-16 13:58:00,2.02349,2.02375,2.02349,2.02375,30000000.0
2008-04-16 13:59:00,2.02374,2.02377,2.02344,2.02344,39000000.0
2008-04-16 14:00:00,2.02326,2.02347,2.02299,2.02347,30000000.0
2008-04-16 14:01:00,2.02303,2.02327,2.02299,2.02319,16000000.0
2008-04-16 14:02:00,2.02332,2.02332,2.02299,2.02319,34000000.0
2008-04-16 14:03:00,2.02321,2.02322,2.02307,2.02314,24000000.0
2008-04-16 14:04:00,2.02295,2.02304,2.02288,2.02288,20000000.0
2008-04-16 14:05:00,2.02283,2.02318,2.0228,2.02316,31000000.0
2008-04-16 14:06:00,2.02312,2.02367,2.02312,2.02367,28000000.0
2008-04-16 14:07:00,2.02371,2.02371,2.02335,2.02343,32000000.0
2008-04-16 14:08:00,2.02375,2.02375,2.02329,2.02329,22000000.0
2008-04-16 14:09:00,2.02322,2.02331,2.02304,2.02304,15000000.0
2008-04-16 14:10:00,2.02292,2.02303,2.02211,2.02211,24000000.0
2008-04-16 14:11:00,2.02199,2.0222,2.02183,2.0222,22000000.0
2008-04-16 14:12:00,2.02245,2.02245,2.02193,2.02193,17000000.0
2008-04-16 14:13:00,2.02196,2.02221,2.0219,2.0219,19000000.0
2008-04-16 14:14:00,2.02188,2.02192,2.02168,2.02168,22000000.0
2008-04-16 14:15:00,2.02159,2.02191,2.02141,2.02191,26000000.0
2008-04-16 14:16:00,2.02192,2.02222,2.02178,2.02222,10000000.0
2008-04-16 14:17:00,2.02234,2.02234,2.02176,2.02176,8000000.0
2008-04-16 14:18:00,2.02184,2.02234,2.02184,2.02209,13000000.0
2008-04-16 14:19:00,2.0219,2.0222,2.02186,2.0222,29000000.0
2008-04-16 14:20:00,2.02224,2.02226,2.02214,2.02226,15000000.0
2008-04-16 14:21:00,2.02235,2.02253,2.02232,2.02242,18000000.0
2008-04-16 14:22:00,2.02242,2.02254,2.02242,2.02254,10000000.0
2008-04-16 14:23:00,2.02225,2.02238,2.0217,2.0217,24000000.0
2008-04-16 14:24:00,2.02099,2.02099,2.02077,2.02077,17000000.0
2008-04-16 14:25:00,2.02085,2.0209,2.0207,2.0207,31000000.0
2008-04-16 14:26:00,2.0205,2.02061,2.0205,2.02058,14000000.0
2008-04-16 14:27:00,2.02059,2.02072,2.02059,2.0207,14000000.0
2008-04-16 14:28:00,2.02082,2.02115,2.02082,2.02105,9000000.0
2008-04-16 14:29:00,2.02086,2.02086,2.02056,2.02056,7000000.0
2008-04-16 14:30:00,2.02107,2.02287,2.02107,2.02287,17000000.0
2008-04-16 14:31:00,2.0227,2.0227,2.02211,2.02234,21000000.0
2008-04-16 14:32:00,2.0222,2.02237,2.0222,2.02235,8000000.0
2008-04-16 14:33:00,2.02206,2.02206,2.02181,2.02181,10000000.0
2008-04-16 14:34:00,2.02174,2.02187,2.02164,2.02164,11000000.0
2008-04-16 14:35:00,2.02178,2.02193,2.02172,2.02193,7000000.0
2008-04-16 14:36:00,2.02198,2.02235,2.02192,2.02209,8000000.0
2008-04-16 14:37:00,2.02211,2.02252,2.02206,2.02252,11000000.0
2008-04-16 14:38:00,2.02293,2.02304,2.02279,2.02279,7000000.0
2008-04-16 14:39:00,2.02261,2.02261,2.02234,2.02238,8000000.0
2008-04-16 14:40:00,2.02225,2.02225,2.02178,2.02192,8000000.0
2008-04-16 14:41:00,2.02186,2.02237,2.02186,2.02237,10000000.0
2008-04-16 14:42:00,2.02209,2.02209,2.02171,2.02187,9000000.0
2008-04-16 14:43:00,2.02185,2.02185,2.02127,2.02159,8000000.0
2008-04-16 14:44:00,2.02164,2.02164,2.02083,2.02083,8000000.0
2008-04-16 14:45:00,2.02051,2.02083,2.01976,2.01976,7000000.0
2008-04-16 14:46:00,2.01917,2.01921,2.01902,2.01902,9000000.0
2008-04-16 14:47:00,2.01962,2.01962,2.01896,2.01896,8000000.0
2008-04-16 14:48:00,2.01864,2.01864,2.01668,2.01744,8000000.0
2008-04-16 14:49:00,2.0179,2.01852,2.0179,2.01841,9000000.0
2008-04-16 14:50:00,2.01863,2.01879,2.01849,2.01849,7000000.0
2008-04-16 14:51:00,2.01811,2.01811,2.01774,2.01774,10000000.0
2008-04-16 14:52:00,2.01761,2.01761,2.01717,2.01717,7000000.0
2008-04-16 14:53:00,2.01724,2.01724,2.01664,2.0167,7000000.0
2008-04-16 14:54:00,2.01637,2.01637,2.01565,2.01565,8000000.0
2008-04-16 14:55:00,2.0154,2.01565,2.0154,2.01543,7000000.0
2008-04-16 14:56:00,2.01514,2.0153,2.01505,2.01529,8000000.0
2008-04-16 14:57:00,2.01571,2.01579,2.01556,2.0156,7000000.0
2008-04-16 14:58:00,2.01556,2.0158,2.01556,2.0158,8000000.0
2008-04-16 14:59:00,2.01624,2.01728,2.01606,2.01728,8000000.0
2008-04-16 15:00:00,2.01802,2.01802,2.01781,2.01794,7000000.0
2008-04-16 15:01:00,2.01778,2.01798,2.01778,2.01795,8000000.0
2008-04-16 15:02:00,2.01801,2.01825,2.01778,2.01825,7000000.0
2008-04-16 15:03:00,2.01863,2.01864,2.01829,2.01829,7000000.0
2008-04-16 15:04:00,2.01809,2.01878,2.01809,2.01878,8000000.0
2008-04-16 15:05:00,2.01908,2.01915,2.01853,2.01853,7000000.0
2008-04-16 15:06:00,2.01852,2.01901,2.01847,2.01847,8000000.0
2008-04-16 15:07:00,2.01842,2.01851,2.01816,2.0185,11000000.0
2008-04-16 15:08:00,2.01842,2.01852,2.0184,2.01843,8000000.0
2008-04-16 15:09:00,2.01856,2.01917,2.01856,2.01917,7000000.0
2008-04-16 15:10:00,2.01922,2.01975,2.01922,2.01975,7000000.0
2008-04-16 15:11:00,2.01963,2.01975,2.01931,2.01951,11000000.0
2008-04-16 15:12:00,2.01926,2.01926,2.01855,2.01855,10000000.0
2008-04-16 15:13:00,2.01892,2.01893,2.01879,2.01879,9000000.0
2008-04-16 15:14:00,2.01868,2.01868,2.0178,2.01789,10000000.0
2008-04-16 15:15:00,2.01755,2.01779,2.01751,2.01751,8000000.0
2008-04-16 15:16:00,2.01726,2.01736,2.01714,2.01714,9000000.0
2008-04-16 15:17:00,2.01708,2.01745,2.01708,2.01745,9000000.0
2008-04-16 15:18:00,2.01777,2.01781,2.01765,2.01765,8000000.0
2008-04-16 15:19:00,2.01747,2.01768,2.01746,2.01758,7000000.0
2008-04-16 15:20:00,2.01754,2.01766,2.01754,2.01766,9000000.0
2008-04-16 15:21:00,2.01743,2.01743,2.01712,2.01727,8000000.0
2008-04-16 15:22:00,2.01736,2.01761,2.01668,2.01668,9000000.0
2008-04-16 15:23:00,2.01653,2.01685,2.01653,2.01685,8000000.0
2008-04-16 15:24:00,2.01674,2.01719,2.01674,2.01689,8000000.0
2008-04-16 15:25:00,2.01662,2.01662,2.01618,2.01618,7000000.0
2008-04-16 15:26:00,2.01649,2.01694,2.01649,2.01665,7000000.0
2008-04-16 15:27:00,2.01729,2.01766,2.01729,2.01754,7000000.0
2008-04-16 15:28:00,2.01764,2.01773,2.01753,2.01771,11000000.0
2008-04-16 15:29:00,2.01743,2.01764,2.01727,2.01764,7000000.0
2008-04-16 15:30:00,2.01761,2.01761,2.01708,2.01708,9000000.0
2008-04-16 15:31:00,2.01686,2.01686,2.01646,2.01646,9000000.0
2008-04-16 15:32:00,2.01661,2.017,2.01661,2.01696,10000000.0
2008-04-16 15:33:00,2.0171,2.0174,2.0171,2.01711,8000000.0
2008-04-16 15:34:00,2.01711,2.01721,2.01672,2.01672,9000000.0
2008-04-16 15:35:00,2.01657,2.01725,2.01657,2.01725,7000000.0
2008-04-16 15:36:00,2.01735,2.01824,2.01735,2.01824,7000000.0
2008-04-16 15:37:00,2.01896,2.01914,2.01889,2.01897,8000000.0
2008-04-16 15:38:00,2.01702,2.01924,2.01702,2.01862,7000000.0
2008-04-16 15:39:00,2.01852,2.01936,2.01852,2.01936,10000000.0
2008-04-16 15:40:00,2.01977,2.02022,2.01977,2.01998,9000000.0
2008-04-16 15:41:00,2.01997,2.01997,2.01939,2.01941,11000000.0
2008-04-16 15:42:00,2.0193,2.01932,2.01912,2.01916,8000000.0
2008-04-16 15:43:00,2.01905,2.01961,2.01894,2.01961,8000000.0
2008-04-16 15:44:00,2.01959,2.01994,2.01955,2.01982,8000000.0
2008-04-16 15:45:00,2.01964,2.01964,2.01929,2.01939,8000000.0
2008-04-16 15:46:00,2.01937,2.01992,2.01937,2.01992,10000000.0
2008-04-16 15:47:00,2.01993,2.02033,2.01993,2.02033,7000000.0
2008-04-16 15:48:00,2.02044,2.02046,2.01999,2.02004,7000000.0
2008-04-16 15:49:00,2.02004,2.02005,2.01963,2.01963,8000000.0
2008-04-16 15:50:00,2.01961,2.0198,2.01957,2.01964,8000000.0
2008-04-16 15:51:00,2.01977,2.02009,2.01977,2.02007,9000000.0
2008-04-16 15:52:00,2.02026,2.02026,2.01998,2.02019,7000000.0
2008-04-16 15:53:00,2.02049,2.021,2.02049,2.021,7000000.0
2008-04-16 15:54:00,2.02117,2.02143,2.02099,2.02099,11000000.0
2008-04-16 15:55:00,2.02075,2.02075,2.02051,2.02062,9000000.0
2008-04-16 15:56:00,2.02079,2.02117,2.02079,2.02088,7000000.0
2008-04-16 15:57:00,2.02043,2.02058,2.02009,2.02058,10000000.0
2008-04-16 15:58:00,2.02066,2.02087,2.02059,2.02087,10000000.0
2008-04-16 15:59:00,2.02052,2.02058,2.02046,2.02053,7000000.0
2008-04-16 16:00:00,2.02045,2.02065,2.02045,2.02061,7000000.0
2008-04-16 16:01:00,2.02042,2.02062,2.02042,2.02043,9000000.0
2008-04-16 16:02:00,2.02064,2.02098,2.02064,2.02098,8000000.0
2008-04-16 16:03:00,2.02089,2.02089,2.02064,2.02064,11000000.0
2008-04-16 16:04:00,2.0207,2.02097,2.0207,2.02097,8000000.0
2008-04-16 16:05:00,2.02074,2.02083,2.02052,2.02053,9000000.0
2008-04-16 16:06:00,2.02059,2.0206,2.0203,2.02048,10000000.0
2008-04-16 16:07:00,2.02059,2.02059,2.02028,2.02028,10000000.0
2008-04-16 16:08:00,2.01999,2.01999,2.01935,2.01972,8000000.0
2008-04-16 16:09:00,2.01945,2.01946,2.01918,2.01946,7000000.0
2008-04-16 16:10:00,2.01968,2.02011,2.01968,2.02011,7000000.0
2008-04-16 16:11:00,2.01993,2.02,2.01959,2.01959,10000000.0
2008-04-16 16:12:00,2.01969,2.01988,2.01859,2.01988,9000000.0
2008-04-16 16:13:00,2.01949,2.01966,2.01943,2.01943,7000000.0
2008-04-16 16:14:00,2.0192,2.01927,2.01905,2.01905,11000000.0
2008-04-16 16:15:00,2.01889,2.01911,2.01812,2.01848,7000000.0
2008-04-16 16:16:00,2.01901,2.01906,2.01881,2.01881,7000000.0
2008-04-16 16:17:00,2.01869,2.01869,2.01805,2.01833,11000000.0
2008-04-16 16:18:00,2.01824,2.01833,2.01815,2.01818,11000000.0
2008-04-16 16:19:00,2.01802,2.01822,2.01797,2.01816,11000000.0
2008-04-16 16:20:00,2.01796,2.01796,2.01686,2.01686,9000000.0
2008-04-16 16:21:00,2.01732,2.01809,2.01732,2.01809,9000000.0
2008-04-16 16:22:00,2.01806,2.0186,2.01806,2.0186,8000000.0
2008-04-16 16:23:00,2.01827,2.01827,2.01808,2.01817,8000000.0
2008-04-16 16:24:00,2.01794,2.01814,2.01794,2.01814,10000000.0
2008-04-16 16:25:00,2.01799,2.01799,2.01782,2.01787,7000000.0
2008-04-16 16:26:00,2.01794,2.01794,2.01769,2.01779,7000000.0
2008-04-16 16:27:00,2.01784,2.01808,2.01784,2.01808,11000000.0
2008-04-16 16:28:00,2.01818,2.01891,2.01818,2.01891,11000000.0
2008-04-16 16:29:00,2.01849,2.01874,2.01814,2.01874,7000000.0
2008-04-16 16:30:00,2.01891,2.01891,2.0186,2.01877,8000000.0
2008-04-16 16:31:00,2.01847,2.01906,2.01837,2.01906,7000000.0
2008-04-16 16:32:00,2.01911,2.01911,2.01886,2.01896,8000000.0
2008-04-16 16:33:00,2.01925,2.01928,2.01867,2.01871,11000000.0
2008-04-16 16:34:00,2.01845,2.01845,2.01804,2.01816,8000000.0
2008-04-16 16:35:00,2.019,2.02048,2.019,2.02048,7000000.0
2008-04-16 16:36:00,2.02028,2.02028,2.01913,2.01935,8000000.0
2008-04-16 16:37:00,2.01934,2.02011,2.01934,2.02011,8000000.0
2008-04-16 16:38:00,2.02048,2.02062,2.02044,2.02062,7000000.0
2008-04-16 16:39:00,2.02066,2.0212,2.02066,2.02116,8000000.0
2008-04-16 16:40:00,2.02112,2.02184,2.02108,2.02184,11000000.0
2008-04-16 16:41:00,2.02221,2.02229,2.02147,2.02147,10000000.0
2008-04-16 16:42:00,2.02133,2.02169,2.02122,2.02169,7000000.0
2008-04-16 16:43:00,2.02182,2.02182,2.02105,2.02105,7000000.0
2008-04-16 16:44:00,2.02091,2.02107,2.02074,2.02074,7000000.0
2008-04-16 16:45:00,2.02026,2.02033,2.01987,2.01987,11000000.0
2008-04-16 16:46:00,2.01983,2.02028,2.01983,2.02028,11000000.0
2008-04-16 16:47:00,2.02048,2.02048,2.02014,2.02014,7000000.0
2008-04-16 16:48:00,2.01995,2.01995,2.01965,2.0198,10000000.0
2008-04-16 16:49:00,2.01912,2.01916,2.01869,2.01869,8000000.0
2008-04-16 16:50:00,2.01874,2.01874,2.01818,2.01839,8000000.0
2008-04-16 16:51:00,2.01859,2.0186,2.01837,2.01837,9000000.0
2008-04-16 16:52:00,2.01817,2.01844,2.01817,2.01844,7000000.0
2008-04-16 16:53:00,2.018,2.01824,2.01789,2.01813,8000000.0
2008-04-16 16:54:00,2.01813,2.0184,2.01813,2.0184,7000000.0
2008-04-16 16:55:00,2.01844,2.01866,2.01844,2.01846,11000000.0
2008-04-16 16:56:00,2.0182,2.01825,2.0178,2.0178,11000000.0
2008-04-16 16:57:00,2.01805,2.01805,2.01784,2.01801,7000000.0
2008-04-16 16:58:00,2.01782,2.01782,2.01744,2.01744,8000000.0
2008-04-16 16:59:00,2.01587,2.01747,2.01587,2.01743,7000000.0
2008-04-16 17:00:00,2.01756,2.01871,2.01752,2.0187,11000000.0
2008-04-16 17:01:00,2.01893,2.01893,2.01872,2.01872,7000000.0
2008-04-16 17:02:00,2.01864,2.0188,2.01864,2.01867,8000000.0
2008-04-16 17:03:00,2.01868,2.01874,2.01557,2.01706,7000000.0
2008-04-16 17:04:00,2.01662,2.01703,2.01658,2.01703,7000000.0
2008-04-16 17:05:00,2.01731,2.01811,2.01731,2.01811,10000000.0
2008-04-16 17:06:00,2.01828,2.01828,2.01786,2.01827,9000000.0
2008-04-16 17:07:00,2.01856,2.01918,2.01856,2.0189,8000000.0
2008-04-16 17:08:00,2.01907,2.0193,2.019,2.0193,9000000.0
2008-04-16 17:09:00,2.01937,2.01937,2.01863,2.01863,8000000.0
2008-04-16 17:10:00,2.01867,2.01893,2.01863,2.01873,9000000.0
2008-04-16 17:11:00,2.01862,2.01868,2.01854,2.01854,8000000.0
2008-04-16 17:12:00,2.01853,2.0195,2.01853,2.0195,7000000.0
2008-04-16 17:13:00,2.01947,2.01968,2.01947,2.01959,8000000.0
2008-04-16 17:14:00,2.02032,2.0204,2.01925,2.01929,8000000.0
2008-04-16 17:15:00,2.01937,2.01982,2.01937,2.01981,7000000.0
2008-04-16 17:16:00,2.02003,2.02073,2.01992,2.02073,10000000.0
2008-04-16 17:17:00,2.02077,2.02077,2.02026,2.02026,7000000.0
2008-04-16 17:18:00,2.01982,2.01982,2.01951,2.01959,9000000.0
2008-04-16 17:19:00,2.01958,2.01958,2.01912,2.01943,7000000.0
2008-04-16 17:20:00,2.01899,2.01958,2.01899,2.01947,8000000.0
2008-04-16 17:21:00,2.01912,2.01993,2.01912,2.01993,10000000.0
2008-04-16 17:22:00,2.02011,2.02027,2.01935,2.01935,8000000.0
2008-04-16 17:23:00,2.01848,2.01895,2.01836,2.01895,8000000.0
2008-04-16 17:24:00,2.01948,2.02037,2.01948,2.02037,7000000.0
2008-04-16 17:25:00,2.02033,2.02033,2.02015,2.02017,7000000.0
2008-04-16 17:26:00,2.01996,2.02011,2.01991,2.02011,7000000.0
2008-04-16 17:27:00,2.02028,2.02054,2.02028,2.02054,9000000.0
2008-04-16 17:28:00,2.02048,2.02048,2.02014,2.02021,7000000.0
2008-04-16 17:29:00,2.0199,2.0199,2.01875,2.01875,8000000.0
2008-04-16 17:30:00,2.0188,2.01905,2.01859,2.01905,8000000.0
2008-04-16 17:31:00,2.01936,2.0197,2.01909,2.01909,9000000.0
2008-04-16 17:32:00,2.01892,2.01892,2.01806,2.01806,8000000.0
2008-04-16 17:33:00,2.01794,2.01794,2.01701,2.01701,11000000.0
2008-04-16 17:34:00,2.01696,2.01849,2.01696,2.01849,9000000.0
2008-04-16 17:35:00,2.01875,2.01875,2.01841,2.01849,7000000.0
2008-04-16 17:36:00,2.01835,2.01856,2.01806,2.01817,7000000.0
2008-04-16 17:37:00,2.01813,2.01813,2.01746,2.01746,7000000.0
2008-04-16 17:38:00,2.01776,2.01849,2.01776,2.01841,8000000.0
2008-04-16 17:39:00,2.01855,2.01881,2.01855,2.01881,7000000.0
2008-04-16 17:40:00,2.01847,2.01947,2.01847,2.01947,9000000.0
2008-04-16 17:41:00,2.01914,2.01943,2.01905,2.01935,8000000.0
2008-04-16 17:42:00,2.01951,2.01966,2.01931,2.01965,11000000.0
2008-04-16 17:43:00,2.01984,2.01984,2.01966,2.01969,7000000.0
2008-04-16 17:44:00,2.01966,2.01984,2.01964,2.01981,10000000.0
2008-04-16 17:45:00,2.02024,2.02068,2.02024,2.02068,7000000.0
2008-04-16 17:46:00,2.0207,2.02089,2.01984,2.01984,8000000.0
2008-04-16 17:47:00,2.01979,2.02065,2.01979,2.02065,8000000.0
2008-04-16 17:48:00,2.02075,2.02075,2.02,2.02,7000000.0
2008-04-16 17:49:00,2.0197,2.01976,2.01922,2.01926,7000000.0
2008-04-16 17:50:00,2.01941,2.02049,2.01941,2.02049,7000000.0
2008-04-16 17:51:00,2.01993,2.02007,2.01985,2.02006,7000000.0
2008-04-16 17:52:00,2.01986,2.02008,2.01976,2.02008,7000000.0
2008-04-16 17:53:00,2.02034,2.02034,2.01991,2.01991,7000000.0
2008-04-16 17:54:00,2.01994,2.02003,2.01984,2.01984,11000000.0
2008-04-16 17:55:00,2.01923,2.01923,2.01863,2.01863,7000000.0
2008-04-16 17:56:00,2.01816,2.01816,2.01792,2.01812,7000000.0
2008-04-16 17:57:00,2.01804,2.0181,2.01799,2.01803,10000000.0
2008-04-16 17:58:00,2.01819,2.01837,2.01817,2.01824,10000000.0
2008-04-16 17:59:00,2.018,2.01873,2.01792,2.01873,10000000.0
2008-04-16 18:00:00,2.01834,2.01856,2.01834,2.01847,10000000.0
2008-04-16 18:01:00,2.01859,2.01866,2.01837,2.01843,8000000.0
2008-04-16 18:02:00,2.01803,2.01823,2.0177,2.01815,8000000.0
2008-04-16 18:03:00,2.01879,2.01879,2.01814,2.01814,10000000.0
2008-04-16 18:04:00,2.01804,2.01813,2.01786,2.01786,8000000.0
2008-04-16 18:05:00,2.01703,2.01703,2.01681,2.01694,10000000.0
2008-04-16 18:06:00,2.01671,2.01711,2.01671,2.01706,10000000.0
2008-04-16 18:07:00,2.01724,2.01852,2.01724,2.01852,8000000.0
2008-04-16 18:08:00,2.01805,2.01805,2.01698,2.01698,8000000.0
2008-04-16 18:09:00,2.01674,2.01674,2.01636,2.01639,8000000.0
2008-04-16 18:10:00,2.01626,2.01627,2.01603,2.01627,11000000.0
2008-04-16 18:11:00,2.01597,2.01606,2.01594,2.01594,7000000.0
2008-04-16 18:12:00,2.01591,2.01611,2.0159,2.01611,9000000.0
2008-04-16 18:13:00,2.01676,2.01711,2.01671,2.01704,11000000.0
2008-04-16 18:14:00,2.01655,2.01655,2.01641,2.01643,7000000.0
2008-04-16 18:15:00,2.01652,2.01665,2.01648,2.01662,8000000.0
2008-04-16 18:16:00,2.01703,2.01739,2.01703,2.01736,11000000.0
2008-04-16 18:17:00,2.01736,2.01736,2.01679,2.01679,10000000.0
2008-04-16 18:18:00,2.01646,2.01698,2.01633,2.01698,8000000.0
2008-04-16 18:19:00,2.01689,2.01742,2.01689,2.01742,9000000.0
2008-04-16 18:20:00,2.01757,2.01758,2.01745,2.01754,7000000.0
2008-04-16 18:21:00,2.0177,2.01803,2.01619,2.01803,11000000.0
2008-04-16 18:22:00,2.01801,2.01801,2.01779,2.01784,11000000.0
2008-04-16 18:23:00,2.01755,2.01755,2.01715,2.01715,8000000.0
2008-04-16 18:24:00,2.01695,2.01754,2.01695,2.01754,10000000.0
2008-04-16 18:25:00,2.01776,2.01805,2.01765,2.01805,7000000.0
2008-04-16 18:26:00,2.01804,2.01804,2.01701,2.01701,8000000.0
2008-04-16 18:27:00,2.01692,2.01729,2.01692,2.01729,7000000.0
2008-04-16 18:28:00,2.01717,2.01813,2.01717,2.01813,7000000.0
2008-04-16 18:29:00,2.01838,2.01878,2.01834,2.01878,7000000.0
2008-04-16 18:30:00,2.01909,2.01909,2.01804,2.01861,8000000.0
2008-04-16 18:31:00,2.01855,2.01868,2.01784,2.01868,9000000.0
2008-04-16 18:32:00,2.01897,2.01981,2.01897,2.01981,11000000.0
2008-04-16 18:33:00,2.02002,2.02003,2.01988,2.01998,11000000.0
2008-04-16 18:34:00,2.02012,2.02086,2.02012,2.02086,7000000.0
2008-04-16 18:35:00,2.02068,2.02068,2.02041,2.02048,8000000.0
2008-04-16 18:36:00,2.02074,2.02075,2.02066,2.02066,7000000.0
2008-04-16 18:37:00,2.02068,2.02068,2.02051,2.02053,8000000.0
2008-04-16 18:38:00,2.0205,2.0205,2.02002,2.02002,8000000.0
2008-04-16 18:39:00,2.01993,2.02011,2.01988,2.02006,7000000.0
2008-04-16 18:40:00,2.02005,2.02053,2.02005,2.02053,7000000.0
2008-04-16 18:41:00,2.02051,2.02072,2.02051,2.02059,8000000.0
2008-04-16 18:42:00,2.02033,2.02042,2.02017,2.02017,11000000.0
2008-04-16 18:43:00,2.02005,2.02013,2.01988,2.02013,8000000.0
2008-04-16 18:44:00,2.02002,2.02019,2.02002,2.02009,7000000.0
2008-04-16 18:45:00,2.02023,2.02038,2.02015,2.02021,11000000.0
2008-04-16 18:46:00,2.01996,2.01996,2.01969,2.0199,9000000.0
2008-04-16 18:47:00,2.01982,2.01982,2.0193,2.0193,8000000.0
2008-04-16 18:48:00,2.01979,2.02021,2.01979,2.02018,9000000.0
2008-04-16 18:49:00,2.01986,2.01987,2.01962,2.01979,7000000.0
2008-04-16 18:50:00,2.02015,2.02023,2.02005,2.02019,11000000.0
2008-04-16 18:51:00,2.02044,2.02049,2.02015,2.02015,7000000.0
2008-04-16 18:52:00,2.01981,2.01995,2.01979,2.01988,8000000.0
2008-04-16 18:53:00,2.01977,2.02001,2.01977,2.01987,11000000.0
2008-04-16 18:54:00,2.01951,2.0198,2.01951,2.01973,7000000.0
2008-04-16 18:55:00,2.01945,2.01945,2.01928,2.01942,7000000.0
2008-04-16 18:56:00,2.01944,2.01974,2.0194,2.0194,7000000.0
2008-04-16 18:57:00,2.01957,2.01988,2.01957,2.01988,10000000.0
2008-04-16 18:58:00,2.01996,2.01996,2.01972,2.01972,9000000.0
2008-04-16 18:59:00,2.01974,2.0203,2.01972,2.0203,8000000.0
2008-04-16 19:00:00,2.01986,2.01986,2.01901,2.01901,7000000.0
2008-04-16 19:01:00,2.01897,2.01922,2.01897,2.01915,7000000.0
2008-04-16 19:02:00,2.01943,2.01946,2.01933,2.01934,8000000.0
2008-04-16 19:03:00,2.0193,2.01931,2.01918,2.01918,7000000.0
2008-04-16 19:04:00,2.01938,2.0199,2.01938,2.0199,8000000.0
2008-04-16 19:05:00,2.0198,2.01985,2.01969,2.01969,8000000.0
2008-04-16 19:06:00,2.01975,2.01986,2.01934,2.01967,8000000.0
2008-04-16 19:07:00,2.01968,2.01984,2.01968,2.01983,9000000.0
2008-04-16 19:08:00,2.01983,2.01983,2.01966,2.01966,8000000.0
2008-04-16 19:09:00,2.01963,2.01988,2.01963,2.01975,7000000.0
2008-04-16 19:10:00,2.01953,2.01953,2.01908,2.0192,11000000.0
2008-04-16 19:11:00,2.01914,2.01923,2.019,2.01923,10000000.0
2008-04-16 19:12:00,2.01952,2.01958,2.01929,2.01929,7000000.0
2008-04-16 19:13:00,2.0196,2.01988,2.01836,2.01922,8000000.0
2008-04-16 19:14:00,2.01892,2.01893,2.01878,2.01889,8000000.0
2008-04-16 19:15:00,2.01898,2.01898,2.01864,2.01864,10000000.0
2008-04-16 19:16:00,2.01853,2.0187,2.01842,2.01853,8000000.0
2008-04-16 19:17:00,2.01814,2.01844,2.01814,2.01844,10000000.0
2008-04-16 19:18:00,2.01861,2.01885,2.01853,2.0188,11000000.0
2008-04-16 19:19:00,2.01883,2.01898,2.01863,2.01863,8000000.0
2008-04-16 19:20:00,2.01851,2.01871,2.0185,2.01854,11000000.0
2008-04-16 19:21:00,2.01864,2.01871,2.0184,2.01859,10000000.0
2008-04-16 19:22:00,2.01869,2.0187,2.01848,2.01863,9000000.0
2008-04-16 19:23:00,2.01863,2.01902,2.01863,2.01902,8000000.0
2008-04-16 19:24:00,2.01897,2.01964,2.01897,2.01964,9000000.0
2008-04-16 19:25:00,2.02008,2.02023,2.01994,2.01994,9000000.0
2008-04-16 19:26:00,2.02028,2.0209,2.02028,2.0209,7000000.0
2008-04-16 19:27:00,2.02041,2.02041,2.01985,2.01985,8000000.0
2008-04-16 19:28:00,2.01993,2.02001,2.01987,2.01989,10000000.0
2008-04-16 19:29:00,2.01974,2.01974,2.01944,2.01944,7000000.0
2008-04-16 19:30:00,2.0192,2.01938,2.01918,2.01929,10000000.0
2008-04-16 19:31:00,2.019,2.01904,2.0189,2.01894,7000000.0
2008-04-16 19:32:00,2.01882,2.01882,2.01817,2.01817,10000000.0
2008-04-16 19:33:00,2.01784,2.01881,2.01784,2.01881,7000000.0
2008-04-16 19:34:00,2.01956,2.01977,2.01943,2.01943,8000000.0
2008-04-16 19:35:00,2.01911,2.01936,2.01911,2.01927,7000000.0
2008-04-16 19:36:00,2.01906,2.01928,2.01906,2.01928,7000000.0
2008-04-16 19:37:00,2.01937,2.01968,2.01937,2.01944,8000000.0
2008-04-16 19:38:00,2.01892,2.01899,2.01883,2.01883,8000000.0
2008-04-16 19:39:00,2.01884,2.01885,2.01856,2.01856,8000000.0
2008-04-16 19:40:00,2.01892,2.01916,2.01878,2.01916,7000000.0
2008-04-16 19:41:00,2.01918,2.01969,2.01916,2.01969,9000000.0
2008-04-16 19:42:00,2.01991,2.02012,2.01991,2.02007,7000000.0
2008-04-16 19:43:00,2.02003,2.02003,2.01971,2.01993,11000000.0
2008-04-16 19:44:00,2.01989,2.02014,2.01989,2.02,8000000.0
2008-04-16 19:45:00,2.01955,2.01976,2.0195,2.0195,9000000.0
2008-04-16 19:46:00,2.019,2.019,2.01877,2.01877,7000000.0
2008-04-16 19:47:00,2.01902,2.01954,2.01902,2.01954,9000000.0
2008-04-16 19:48:00,2.01964,2.01981,2.01962,2.01967,8000000.0
2008-04-16 19:49:00,2.01948,2.01966,2.01946,2.01966,7000000.0
2008-04-16 19:50:00,2.01951,2.01956,2.01937,2.0195,7000000.0
2008-04-16 19:51:00,2.01957,2.01957,2.01937,2.01943,7000000.0
2008-04-16 19:52:00,2.01953,2.01983,2.01953,2.01983,7000000.0
2008-04-16 19:53:00,2.01951,2.01954,2.01945,2.01945,7000000.0
2008-04-16 19:54:00,2.01983,2.01983,2.01933,2.01941,8000000.0
2008-04-16 19:55:00,2.01919,2.01954,2.01919,2.0195,8000000.0
2008-04-16 19:56:00,2.02002,2.02002,2.0197,2.01975,8000000.0
2008-04-16 19:57:00,2.0198,2.01987,2.01975,2.01987,7000000.0
2008-04-16 19:58:00,2.01987,2.01994,2.01967,2.01994,10000000.0
2008-04-16 19:59:00,2.01974,2.02,2.01974,2.02,8000000.0
2008-04-16 20:00:00,2.02,2.02021,2.01984,2.02007,7000000.0
2008-04-16 20:01:00,2.0201,2.0201,2.0194,2.0194,7000000.0
2008-04-16 20:02:00,2.01929,2.01942,2.01888,2.01888,7000000.0
2008-04-16 20:03:00,2.01897,2.01906,2.01862,2.01862,9000000.0
2008-04-16 20:04:00,2.01861,2.01908,2.01861,2.01908,9000000.0
2008-04-16 20:05:00,2.019,2.01926,2.01896,2.01907,9000000.0
2008-04-16 20:06:00,2.01896,2.01928,2.01896,2.01908,11000000.0
2008-04-16 20:07:00,2.01926,2.01955,2.01926,2.01947,10000000.0
2008-04-16 20:08:00,2.01967,2.01972,2.01958,2.01972,8000000.0
2008-04-16 20:09:00,2.01954,2.01955,2.01919,2.01919,7000000.0
2008-04-16 20:10:00,2.01888,2.01889,2.01866,2.01867,8000000.0
2008-04-16 20:11:00,2.01875,2.01976,2.01875,2.01895,8000000.0
2008-04-16 20:12:00,2.01881,2.01914,2.01878,2.01914,7000000.0
2008-04-16 20:13:00,2.01908,2.01976,2.01908,2.01976,10000000.0
2008-04-16 20:14:00,2.01973,2.01983,2.01967,2.01983,7000000.0
2008-04-16 20:15:00,2.01975,2.01975,2.01953,2.01964,7000000.0
2008-04-16 20:16:00,2.0196,2.0196,2.01955,2.01955,7000000.0
2008-04-16 20:17:00,2.01932,2.01977,2.01932,2.01962,11000000.0
2008-04-16 20:18:00,2.0195,2.01967,2.0195,2.01961,9000000.0
2008-04-16 20:19:00,2.01958,2.0198,2.01958,2.01973,8000000.0
2008-04-16 20:20:00,2.01973,2.01973,2.01915,2.01915,7000000.0
2008-04-16 20:21:00,2.01914,2.01919,2.01894,2.0191,11000000.0
2008-04-16 20:22:00,2.01902,2.01919,2.01902,2.01912,7000000.0
2008-04-16 20:23:00,2.01931,2.01931,2.01903,2.01903,7000000.0
2008-04-16 20:24:00,2.01901,2.01922,2.01901,2.01922,8000000.0
2008-04-16 20:25:00,2.01912,2.01933,2.01912,2.01916,11000000.0
2008-04-16 20:26:00,2.0192,2.01927,2.01916,2.01924,8000000.0
2008-04-16 20:27:00,2.01953,2.01989,2.01951,2.01989,9000000.0
2008-04-16 20:28:00,2.01991,2.01991,2.01957,2.01973,7000000.0
2008-04-16 20:29:00,2.01959,2.01976,2.01939,2.01939,8000000.0
2008-04-16 20:30:00,2.01929,2.01958,2.01927,2.01927,8000000.0
2008-04-16 20:31:00,2.01987,2.01999,2.0197,2.0197,7000000.0
2008-04-16 20:32:00,2.01975,2.02015,2.01975,2.02015,7000000.0
2008-04-16 20:33:00,2.0201,2.0201,2.01975,2.01994,7000000.0
2008-04-16 20:34:00,2.01986,2.01988,2.01962,2.01967,8000000.0
2008-04-16 20:35:00,2.01928,2.01948,2.0192,2.0192,9000000.0
2008-04-16 20:36:00,2.01876,2.01905,2.01876,2.01901,7000000.0
2008-04-16 20:37:00,2.01895,2.01945,2.01895,2.01945,11000000.0
2008-04-16 20:38:00,2.01931,2.01947,2.01907,2.01947,10000000.0
2008-04-16 20:39:00,2.0194,2.0194,2.01878,2.019,9000000.0
2008-04-16 20:40:00,2.01867,2.01867,2.01841,2.01856,8000000.0
2008-04-16 20:41:00,2.01841,2.01853,2.01822,2.0185,8000000.0
2008-04-16 20:42:00,2.01809,2.01809,2.01758,2.01758,11000000.0
2008-04-16 20:43:00,2.01781,2.01825,2.01776,2.01825,8000000.0
2008-04-16 20:44:00,2.01853,2.01904,2.01853,2.01892,10000000.0
2008-04-16 20:45:00,2.0189,2.0189,2.01865,2.01865,7000000.0
2008-04-16 20:46:00,2.01885,2.01898,2.01885,2.01898,8000000.0
2008-04-16 20:47:00,2.01887,2.01891,2.01877,2.01888,7000000.0
2008-04-16 20:48:00,2.01876,2.01897,2.01862,2.01897,10000000.0
2008-04-16 20:49:00,2.01917,2.0193,2.01916,2.01922,7000000.0
2008-04-16 20:50:00,2.01952,2.0196,2.01944,2.01951,8000000.0
2008-04-16 20:51:00,2.01954,2.0196,2.01944,2.01958,9000000.0
2008-04-16 20:52:00,2.01938,2.01938,2.01922,2.01924,11000000.0
2008-04-16 20:53:00,2.01936,2.01949,2.01909,2.01909,11000000.0
2008-04-16 20:54:00,2.01955,2.01975,2.01954,2.01956,11000000.0
2008-04-16 20:55:00,2.0197,2.01983,2.01965,2.01979,8000000.0
2008-04-16 20:56:00,2.01987,2.02004,2.01987,2.01998,7000000.0
2008-04-16 20:57:00,2.01978,2.01991,2.01943,2.01949,9000000.0
2008-04-16 20:58:00,2.01955,2.01962,2.01938,2.01938,7000000.0
2008-04-16 20:59:00,2.01949,2.0195,2.01926,2.01926,7000000.0
2008-04-16 21:00:00,2.01925,2.01947,2.01917,2.01947,7000000.0
2008-04-16 21:01:00,2.01953,2.01953,2.01934,2.01944,7000000.0
2008-04-16 21:02:00,2.01932,2.01938,2.01929,2.01933,7000000.0
2008-04-16 21:03:00,2.01924,2.01974,2.01924,2.01974,8000000.0
2008-04-16 21:04:00,2.01971,2.0198,2.01941,2.01973,7000000.0
2008-04-16 21:05:00,2.01959,2.01962,2.01947,2.01947,7000000.0
2008-04-16 21:06:00,2.01923,2.01929,2.01894,2.01894,8000000.0
2008-04-16 21:07:00,2.01897,2.01905,2.01892,2.01905,8000000.0
2008-04-16 21:08:00,2.01897,2.01915,2.01896,2.01915,10000000.0
2008-04-16 21:09:00,2.01912,2.0192,2.01911,2.01911,10000000.0
2008-04-16 21:10:00,2.01916,2.01916,2.01888,2.01889,8000000.0
2008-04-16 21:11:00,2.01872,2.01872,2.01847,2.01847,7000000.0
2008-04-16 21:12:00,2.01839,2.01851,2.01839,2.01851,8000000.0
2008-04-16 21:13:00,2.01849,2.01849,2.01825,2.01832,10000000.0
2008-04-16 21:14:00,2.01829,2.01845,2.01823,2.01843,8000000.0
2008-04-16 21:15:00,2.01815,2.0184,2.01802,2.01815,8000000.0
2008-04-16 21:16:00,2.01843,2.01843,2.01826,2.01826,7000000.0
2008-04-16 21:17:00,2.01836,2.01836,2.01788,2.01818,11000000.0
2008-04-16 21:18:00,2.01805,2.01819,2.01805,2.01806,7000000.0
2008-04-16 21:19:00,2.01795,2.01806,2.0178,2.01803,9000000.0
2008-04-16 21:20:00,2.01787,2.01793,2.01779,2.0179,11000000.0
2008-04-16 21:21:00,2.01791,2.01791,2.01773,2.01782,10000000.0
2008-04-16 21:22:00,2.01783,2.01783,2.01752,2.01782,10000000.0
2008-04-16 21:23:00,2.01787,2.01802,2.01778,2.01802,7000000.0
2008-04-16 21:24:00,2.01804,2.01815,2.01797,2.01797,11000000.0
2008-04-16 21:25:00,2.01803,2.01822,2.01803,2.01822,7000000.0
2008-04-16 21:26:00,2.01836,2.01869,2.01836,2.01869,7000000.0
2008-04-16 21:27:00,2.01867,2.01876,2.0186,2.01876,7000000.0
2008-04-16 21:28:00,2.01856,2.01856,2.01823,2.01834,7000000.0
2008-04-16 21:29:00,2.01828,2.01838,2.01828,2.01838,8000000.0
2008-04-16 21:30:00,2.01829,2.0184,2.01828,2.01837,8000000.0
2008-04-16 21:31:00,2.01831,2.01845,2.01827,2.01845,8000000.0
2008-04-16 21:32:00,2.01845,2.01859,2.01845,2.01849,7000000.0
2008-04-16 21:33:00,2.0186,2.01881,2.01857,2.01881,11000000.0
2008-04-16 21:34:00,2.01887,2.01902,2.01883,2.01894,11000000.0
2008-04-16 21:35:00,2.01898,2.01898,2.01883,2.01885,11000000.0
2008-04-16 21:36:00,2.01897,2.01897,2.01871,2.01879,8000000.0
2008-04-16 21:37:00,2.01867,2.01896,2.01867,2.01894,8000000.0
2008-04-16 21:38:00,2.01894,2.01913,2.01883,2.01913,8000000.0
2008-04-16 21:39:00,2.01908,2.01911,2.01896,2.019,9000000.0
2008-04-16 21:40:00,2.01895,2.01895,2.01881,2.01881,7000000.0
2008-04-16 21:41:00,2.01901,2.01901,2.01872,2.01884,9000000.0
2008-04-16 21:42:00,2.01891,2.019,2.01889,2.019,7000000.0
2008-04-16 21:43:00,2.01899,2.01902,2.01891,2.01895,9000000.0
2008-04-16 21:44:00,2.01885,2.01927,2.01885,2.01927,8000000.0
2008-04-16 21:45:00,2.01918,2.01929,2.0179,2.0179,10000000.0
2008-04-16 21:46:00,2.01852,2.01858,2.01849,2.01853,8000000.0
2008-04-16 21:47:00,2.01863,2.01897,2.01852,2.01897,8000000.0
2008-04-16 21:48:00,2.01925,2.01925,2.01899,2.01901,8000000.0
2008-04-16 21:49:00,2.01891,2.01891,2.01872,2.01889,8000000.0
2008-04-16 21:50:00,2.01886,2.01886,2.01853,2.01856,8000000.0
2008-04-16 21:51:00,2.01871,2.01921,2.01871,2.01919,7000000.0
2008-04-16 21:52:00,2.01906,2.0192,2.01877,2.01877,7000000.0
2008-04-16 21:53:00,2.01858,2.01879,2.01848,2.01848,7000000.0
2008-04-16 21:54:00,2.0185,2.0185,2.01825,2.0184,7000000.0
2008-04-16 21:55:00,2.01842,2.01851,2.01834,2.01844,7000000.0
2008-04-16 21:56:00,2.01827,2.01843,2.01821,2.0183,8000000.0
2008-04-16 21:57:00,2.01816,2.01816,2.01789,2.01816,7000000.0
2008-04-16 21:58:00,2.01813,2.01819,2.01797,2.01797,7000000.0
2008-04-16 21:59:00,2.01814,2.01826,2.01793,2.0181,8000000.0
2008-04-16 22:00:00,2.01823,2.01842,2.01817,2.01837,10000000.0
2008-04-16 22:01:00,2.0184,2.0184,2.01811,2.01831,9000000.0
2008-04-16 22:02:00,2.0184,2.0185,2.01839,2.01849,8000000.0
2008-04-16 22:03:00,2.01858,2.01858,2.01794,2.01794,7000000.0
2008-04-16 22:04:00,2.01792,2.01792,2.01741,2.01741,8000000.0
2008-04-16 22:05:00,2.01703,2.01703,2.01694,2.01697,10000000.0
2008-04-16 22:06:00,2.01711,2.01733,2.01711,2.01721,7000000.0
2008-04-16 22:07:00,2.01722,2.01729,2.0171,2.0171,8000000.0
2008-04-16 22:08:00,2.01714,2.01714,2.01638,2.01638,8000000.0
2008-04-16 22:09:00,2.01641,2.01657,2.01613,2.01613,9000000.0
2008-04-16 22:10:00,2.01567,2.0159,2.01555,2.0159,8000000.0
2008-04-16 22:11:00,2.0161,2.01614,2.01596,2.01596,6000000.0
2008-04-16 22:12:00,2.01601,2.01648,2.01601,2.01648,8000000.0
2008-04-16 22:13:00,2.01676,2.0168,2.01671,2.01675,7000000.0
2008-04-16 22:14:00,2.01683,2.0169,2.01666,2.01685,11000000.0
2008-04-16 22:15:00,2.01689,2.01689,2.01683,2.01683,6000000.0
2008-04-16 22:16:00,2.01659,2.01679,2.01644,2.01679,9000000.0
2008-04-16 22:17:00,2.01693,2.01693,2.01675,2.01685,7000000.0
2008-04-16 22:18:00,2.01677,2.01695,2.01677,2.0168,8000000.0
2008-04-16 22:19:00,2.01681,2.01707,2.01666,2.01707,7000000.0
2008-04-16 22:20:00,2.01725,2.0174,2.01689,2.01689,7000000.0
2008-04-16 22:21:00,2.01675,2.01711,2.01675,2.01695,9000000.0
2008-04-16 22:22:00,2.0171,2.01725,2.0171,2.01714,7000000.0
2008-04-16 22:23:00,2.01706,2.01706,2.01688,2.01704,9000000.0
2008-04-16 22:24:00,2.01673,2.01708,2.01624,2.01624,7000000.0
2008-04-16 22:25:00,2.01634,2.01678,2.01634,2.01678,8000000.0
2008-04-16 22:26:00,2.01698,2.01785,2.01698,2.01785,9000000.0
2008-04-16 22:27:00,2.01803,2.0181,2.01717,2.01727,8000000.0
2008-04-16 22:28:00,2.01735,2.01759,2.01731,2.01759,8000000.0
2008-04-16 22:29:00,2.01745,2.01754,2.01736,2.01736,10000000.0
2008-04-16 22:30:00,2.01727,2.01731,2.01713,2.0173,7000000.0
2008-04-16 22:31:00,2.01724,2.01751,2.01724,2.01751,9000000.0
2008-04-16 22:32:00,2.01738,2.01764,2.01726,2.01726,8000000.0
2008-04-16 22:33:00,2.01738,2.01758,2.01709,2.01709,7000000.0
2008-04-16 22:34:00,2.01708,2.0172,2.01707,2.01708,7000000.0
2008-04-16 22:35:00,2.01718,2.01718,2.01673,2.01673,8000000.0
2008-04-16 22:36:00,2.01656,2.01695,2.01656,2.01687,10000000.0
2008-04-16 22:37:00,2.01658,2.01675,2.01655,2.01655,7000000.0
2008-04-16 22:38:00,2.01667,2.01667,2.01635,2.01635,8000000.0
2008-04-16 22:39:00,2.01611,2.01621,2.01608,2.01615,5000000.0
2008-04-16 22:40:00,2.01607,2.01607,2.01585,2.01598,7000000.0
2008-04-16 22:41:00,2.01591,2.01599,2.01551,2.0157,8000000.0
2008-04-16 22:42:00,2.01575,2.01578,2.01565,2.01578,8000000.0
2008-04-16 22:43:00,2.01574,2.01588,2.01561,2.01568,7000000.0
2008-04-16 22:44:00,2.01548,2.01548,2.01491,2.01491,7000000.0
2008-04-16 22:45:00,2.01474,2.01477,2.01455,2.01472,7000000.0
2008-04-16 22:46:00,2.01468,2.01495,2.01463,2.01495,8000000.0
2008-04-16 22:47:00,2.01498,2.01522,2.01498,2.01518,11000000.0
2008-04-16 22:48:00,2.01535,2.01627,2.01535,2.01623,8000000.0
2008-04-16 22:49:00,2.01542,2.01542,2.01504,2.01516,7000000.0
2008-04-16 22:50:00,2.01583,2.01607,2.01583,2.01607,7000000.0
2008-04-16 22:51:00,2.0163,2.01655,2.0163,2.01647,10000000.0
2008-04-16 22:52:00,2.01545,2.01545,2.01519,2.01532,8000000.0
2008-04-16 22:53:00,2.01525,2.01569,2.01525,2.01551,7000000.0
2008-04-16 22:54:00,2.01553,2.01553,2.01508,2.01508,8000000.0
2008-04-16 22:55:00,2.01519,2.01519,2.01323,2.01323,7000000.0
2008-04-16 22:56:00,2.01287,2.01294,2.01261,2.01294,7000000.0
2008-04-16 22:57:00,2.01319,2.01319,2.01288,2.01299,7000000.0
2008-04-16 22:58:00,2.01237,2.01243,2.01223,2.01224,7000000.0
2008-04-16 22:59:00,2.01187,2.01216,2.01176,2.01176,7000000.0
2008-04-16 23:00:00,2.01186,2.01201,2.01181,2.01201,8000000.0
2008-04-16 23:01:00,2.01176,2.01192,2.0117,2.01192,8000000.0
2008-04-16 23:02:00,2.01188,2.01188,2.01172,2.01175,8000000.0
2008-04-16 23:03:00,2.01216,2.01216,2.01207,2.01214,7000000.0
2008-04-16 23:04:00,2.01235,2.01246,2.01181,2.01181,8000000.0
2008-04-16 23:05:00,2.01143,2.01143,2.01117,2.01119,8000000.0
2008-04-16 23:06:00,2.01073,2.01106,2.01063,2.01063,9000000.0
2008-04-16 23:07:00,2.01121,2.01153,2.01121,2.01148,10000000.0
2008-04-16 23:08:00,2.01141,2.01143,2.01105,2.01105,7000000.0
2008-04-16 23:09:00,2.01114,2.01142,2.01104,2.01135,9000000.0
2008-04-16 23:10:00,2.01142,2.01153,2.01121,2.01153,11000000.0
2008-04-16 23:11:00,2.01166,2.01198,2.01166,2.01198,7000000.0
2008-04-16 23:12:00,2.01228,2.01234,2.01223,2.01233,7000000.0
2008-04-16 23:13:00,2.01221,2.01221,2.01149,2.01151,7000000.0
2008-04-16 23:14:00,2.01153,2.01176,2.01146,2.01168,11000000.0
2008-04-16 23:15:00,2.0118,2.01209,2.01166,2.01209,9000000.0
2008-04-16 23:16:00,2.01187,2.01191,2.01142,2.01153,11000000.0
2008-04-16 23:17:00,2.01154,2.01167,2.01146,2.01149,7000000.0
2008-04-16 23:18:00,2.01159,2.01176,2.01157,2.01172,8000000.0
2008-04-16 23:19:00,2.01125,2.01146,2.01125,2.01146,7000000.0
2008-04-16 23:20:00,2.01116,2.01132,2.01106,2.01112,9000000.0
2008-04-16 23:21:00,2.01106,2.01136,2.01106,2.01125,9000000.0
2008-04-16 23:22:00,2.01118,2.01136,2.01118,2.01136,5000000.0
2008-04-16 23:23:00,2.01154,2.012,2.01154,2.012,8000000.0
2008-04-16 23:24:00,2.01167,2.01189,2.0115,2.0115,7000000.0
2008-04-16 23:25:00,2.01208,2.01209,2.01202,2.01208,7000000.0
2008-04-16 23:26:00,2.01164,2.01208,2.01164,2.01176,8000000.0
2008-04-16 23:27:00,2.0119,2.01205,2.01169,2.01195,9000000.0
2008-04-16 23:28:00,2.0119,2.01196,2.01183,2.01183,10000000.0
2008-04-16 23:29:00,2.01192,2.01192,2.01164,2.01189,9000000.0
2008-04-16 23:30:00,2.0121,2.01228,2.01202,2.01221,8000000.0
2008-04-16 23:31:00,2.01253,2.0129,2.01253,2.01287,7000000.0
2008-04-16 23:32:00,2.01324,2.01324,2.01307,2.0131,8000000.0
2008-04-16 23:33:00,2.01292,2.01298,2.01282,2.01282,7000000.0
2008-04-16 23:34:00,2.01286,2.01318,2.01285,2.01318,11000000.0
2008-04-16 23:35:00,2.01315,2.01317,2.01302,2.01311,9000000.0
2008-04-16 23:36:00,2.01298,2.01298,2.01218,2.01218,7000000.0
2008-04-16 23:37:00,2.01139,2.01215,2.01139,2.01215,9000000.0
2008-04-16 23:38:00,2.0119,2.01212,2.01176,2.01176,8000000.0
2008-04-16 23:39:00,2.0118,2.01195,2.01157,2.01169,10000000.0
2008-04-16 23:40:00,2.01175,2.01175,2.01148,2.01148,7000000.0
2008-04-16 23:41:00,2.0113,2.0113,2.01098,2.01098,6000000.0
2008-04-16 23:42:00,2.01099,2.01119,2.01098,2.01119,8000000.0
2008-04-16 23:43:00,2.01111,2.01136,2.01111,2.01134,7000000.0
2008-04-16 23:44:00,2.01123,2.01137,2.01123,2.01123,7000000.0
2008-04-16 23:45:00,2.01118,2.01124,2.01109,2.01109,7000000.0
2008-04-16 23:46:00,2.01089,2.01119,2.01089,2.01117,8000000.0
2008-04-16 23:47:00,2.01104,2.01123,2.01074,2.01114,8000000.0
2008-04-16 23:48:00,2.01098,2.01098,2.01042,2.01042,7000000.0
2008-04-16 23:49:00,2.01033,2.01033,2.01009,2.01009,10000000.0
2008-04-16 23:50:00,2.01033,2.01049,2.01031,2.01044,8000000.0
2008-04-16 23:51:00,2.01076,2.01082,2.01058,2.01058,7000000.0
2008-04-16 23:52:00,2.01059,2.01075,2.01051,2.01061,11000000.0
2008-04-16 23:53:00,2.01056,2.01059,2.01047,2.01059,8000000.0
2008-04-16 23:54:00,2.00898,2.01147,2.00898,2.01036,9000000.0
2008-04-16 23:55:00,2.00989,2.01014,2.00989,2.01006,8000000.0
2008-04-16 23:56:00,2.00982,2.01012,2.00972,2.00972,8000000.0
2008-04-16 23:57:00,2.01018,2.0102,2.01004,2.01018,8000000.0
2008-04-16 23:58:00,2.01005,2.01005,2.00943,2.00943,7000000.0
2008-04-16 23:59:00,2.01011,2.01017,2.00998,2.01008,10000000.0
2008-04-17 00:00:00,2.00997,2.01018,2.00997,2.0101,7000000.0
2008-04-17 00:01:00,2.0101,2.01019,2.00987,2.00987,8000000.0
2008-04-17 00:02:00,2.00995,2.01018,2.00995,2.01008,8000000.0
2008-04-17 00:03:00,2.01,2.01036,2.01,2.01006,10000000.0
2008-04-17 00:04:00,2.00993,2.00993,2.00951,2.00978,7000000.0
2008-04-17 00:05:00,2.0095,2.00972,2.0095,2.00953,11000000.0
2008-04-17 00:06:00,2.00931,2.00989,2.00931,2.00989,10000000.0
2008-04-17 00:07:00,2.00989,2.00989,2.00974,2.00983,8000000.0
2008-04-17 00:08:00,2.00983,2.01009,2.00983,2.01006,9000000.0
2008-04-17 00:09:00,2.01008,2.01008,2.00992,2.00994,7000000.0
2008-04-17 00:10:00,2.01012,2.01019,2.01,2.01018,8000000.0
2008-04-17 00:11:00,2.01039,2.0105,2.01027,2.01041,11000000.0
2008-04-17 00:12:00,2.01025,2.01053,2.01025,2.01039,7000000.0
2008-04-17 00:13:00,2.01039,2.01039,2.01022,2.01037,8000000.0
2008-04-17 00:14:00,2.01046,2.01056,2.01037,2.01042,8000000.0
2008-04-17 00:15:00,2.01044,2.01046,2.01027,2.01038,7000000.0
2008-04-17 00:16:00,2.01071,2.01096,2.01071,2.01093,7000000.0
2008-04-17 00:17:00,2.01174,2.01235,2.01174,2.01235,9000000.0
2008-04-17 00:18:00,2.01233,2.01237,2.0122,2.01236,10000000.0
2008-04-17 00:19:00,2.0123,2.01239,2.01228,2.01228,11000000.0
2008-04-17 00:20:00,2.0121,2.01224,2.0121,2.01224,8000000.0
2008-04-17 00:21:00,2.01225,2.01238,2.01225,2.01231,7000000.0
2008-04-17 00:22:00,2.01223,2.01227,2.01219,2.01221,9000000.0
2008-04-17 00:23:00,2.01214,2.01214,2.01191,2.01212,7000000.0
2008-04-17 00:24:00,2.0122,2.01228,2.01207,2.01219,10000000.0
2008-04-17 00:25:00,2.01215,2.01219,2.01204,2.01204,9000000.0
2008-04-17 00:26:00,2.01207,2.01207,2.01185,2.01186,7000000.0
2008-04-17 00:27:00,2.01205,2.01205,2.01191,2.01191,6000000.0
2008-04-17 00:28:00,2.0118,2.01187,2.0118,2.0118,9000000.0
2008-04-17 00:29:00,2.01166,2.0121,2.01166,2.0121,8000000.0
2008-04-17 00:30:00,2.01236,2.0127,2.01223,2.01223,11000000.0
2008-04-17 00:31:00,2.01213,2.01227,2.01204,2.01208,8000000.0
2008-04-17 00:32:00,2.01217,2.01217,2.01196,2.01207,8000000.0
2008-04-17 00:33:00,2.01191,2.01202,2.01187,2.01193,7000000.0
2008-04-17 00:34:00,2.01228,2.01253,2.01224,2.01253,8000000.0
2008-04-17 00:35:00,2.0126,2.0127,2.01258,2.01265,10000000.0
2008-04-17 00:36:00,2.01251,2.01251,2.01211,2.01222,7000000.0
2008-04-17 00:37:00,2.01216,2.01244,2.01216,2.01235,8000000.0
2008-04-17 00:38:00,2.01213,2.01215,2.01176,2.01205,7000000.0
2008-04-17 00:39:00,2.01189,2.01189,2.01153,2.01154,10000000.0
2008-04-17 00:40:00,2.01206,2.01243,2.01206,2.01242,7000000.0
2008-04-17 00:41:00,2.01251,2.01283,2.01248,2.01283,10000000.0
2008-04-17 00:42:00,2.01288,2.01295,2.01239,2.01291,11000000.0
2008-04-17 00:43:00,2.01227,2.0123,2.01212,2.01212,8000000.0
2008-04-17 00:44:00,2.01294,2.01294,2.01281,2.01294,7000000.0
2008-04-17 00:45:00,2.01267,2.01287,2.01267,2.01279,8000000.0
2008-04-17 00:46:00,2.01248,2.01248,2.01119,2.01119,11000000.0
2008-04-17 00:47:00,2.0112,2.0112,2.0111,2.0111,2000000.0
2008-04-17 00:48:00,2.01138,2.01138,2.01121,2.01138,10000000.0
2008-04-17 00:49:00,2.01173,2.01193,2.01171,2.01173,10000000.0
2008-04-17 00:50:00,2.01198,2.01229,2.01198,2.01229,8000000.0
2008-04-17 00:51:00,2.01224,2.01234,2.01214,2.01222,7000000.0
2008-04-17 00:52:00,2.01227,2.01227,2.01212,2.01215,8000000.0
2008-04-17 00:53:00,2.01225,2.0126,2.01225,2.01249,10000000.0
2008-04-17 00:54:00,2.01243,2.01248,2.01228,2.01228,8000000.0
2008-04-17 00:55:00,2.01221,2.0123,2.01209,2.01213,7000000.0
2008-04-17 00:56:00,2.01216,2.01228,2.01216,2.01228,7000000.0
2008-04-17 00:57:00,2.01226,2.01254,2.01226,2.01253,8000000.0
2008-04-17 00:58:00,2.01266,2.0128,2.0126,2.01268,8000000.0
2008-04-17 00:59:00,2.01267,2.01269,2.01261,2.01263,7000000.0
2008-04-17 01:00:00,2.01232,2.01239,2.01226,2.01233,9000000.0
2008-04-17 01:01:00,2.01232,2.01239,2.01222,2.01239,7000000.0
2008-04-17 01:02:00,2.01262,2.01262,2.01237,2.01257,8000000.0
2008-04-17 01:03:00,2.0126,2.01266,2.01251,2.01259,10000000.0
2008-04-17 01:04:00,2.01244,2.01263,2.01236,2.0126,8000000.0
2008-04-17 01:05:00,2.01261,2.01265,2.0125,2.0125,7000000.0
2008-04-17 01:06:00,2.01212,2.01264,2.01212,2.01264,8000000.0
2008-04-17 01:07:00,2.01262,2.01264,2.01242,2.01242,7000000.0
2008-04-17 01:08:00,2.01261,2.01317,2.01253,2.01317,8000000.0
2008-04-17 01:09:00,2.01318,2.01318,2.01272,2.01272,7000000.0
2008-04-17 01:10:00,2.01267,2.01267,2.01236,2.01238,11000000.0
2008-04-17 01:11:00,2.01245,2.0125,2.01232,2.01232,11000000.0
2008-04-17 01:12:00,2.01243,2.01254,2.01239,2.01252,11000000.0
2008-04-17 01:13:00,2.01267,2.01284,2.01267,2.01279,7000000.0
2008-04-17 01:14:00,2.01321,2.01352,2.01302,2.0134,8000000.0
2008-04-17 01:15:00,2.01272,2.01348,2.01252,2.01348,7000000.0
2008-04-17 01:16:00,2.01363,2.01378,2.01352,2.01378,9000000.0
2008-04-17 01:17:00,2.01367,2.01367,2.01326,2.01364,7000000.0
2008-04-17 01:18:00,2.01382,2.01395,2.01379,2.01395,8000000.0
2008-04-17 01:19:00,2.01433,2.01453,2.01433,2.01441,7000000.0
2008-04-17 01:20:00,2.01435,2.0144,2.01429,2.01429,8000000.0
2008-04-17 01:21:00,2.01428,2.01438,2.01426,2.01434,5000000.0
2008-04-17 01:22:00,2.014,2.014,2.01329,2.01329,7000000.0
2008-04-17 01:23:00,2.01361,2.01361,2.01328,2.01328,7000000.0
2008-04-17 01:24:00,2.01309,2.01334,2.01309,2.01334,11000000.0
2008-04-17 01:25:00,2.01341,2.01374,2.01341,2.01374,7000000.0
2008-04-17 01:26:00,2.01378,2.01378,2.01344,2.01344,8000000.0
2008-04-17 01:27:00,2.01394,2.01394,2.0137,2.01379,7000000.0
2008-04-17 01:28:00,2.01401,2.01461,2.01401,2.01461,8000000.0
2008-04-17 01:29:00,2.01466,2.01466,2.01449,2.01457,10000000.0
2008-04-17 01:30:00,2.01462,2.01466,2.01445,2.01463,7000000.0
2008-04-17 01:31:00,2.01483,2.01492,2.01483,2.01492,7000000.0
2008-04-17 01:32:00,2.01459,2.01459,2.01426,2.0145,9000000.0
2008-04-17 01:33:00,2.01471,2.01491,2.01465,2.01486,7000000.0
2008-04-17 01:34:00,2.01483,2.01559,2.01483,2.01559,11000000.0
2008-04-17 01:35:00,2.01552,2.01552,2.0149,2.01498,8000000.0
2008-04-17 01:36:00,2.01474,2.01474,2.01427,2.01444,10000000.0
2008-04-17 01:37:00,2.01447,2.01447,2.01442,2.01447,8000000.0
2008-04-17 01:38:00,2.01465,2.01482,2.01465,2.01481,7000000.0
2008-04-17 01:39:00,2.01475,2.01475,2.01433,2.01437,9000000.0
2008-04-17 01:40:00,2.01419,2.01419,2.01381,2.01383,11000000.0
2008-04-17 01:41:00,2.01403,2.01428,2.0139,2.01428,11000000.0
2008-04-17 01:42:00,2.01419,2.01419,2.01386,2.01386,9000000.0
2008-04-17 01:43:00,2.01384,2.01394,2.01379,2.01387,9000000.0
2008-04-17 01:44:00,2.01412,2.01414,2.01324,2.01324,8000000.0
2008-04-17 01:45:00,2.01394,2.01404,2.01391,2.01392,7000000.0
2008-04-17 01:46:00,2.01354,2.01354,2.0131,2.01349,7000000.0
2008-04-17 01:47:00,2.01329,2.0134,2.01329,2.0134,7000000.0
2008-04-17 01:48:00,2.01307,2.01309,2.01286,2.01286,8000000.0
2008-04-17 01:49:00,2.01336,2.0135,2.01336,2.0135,8000000.0
2008-04-17 01:50:00,2.01365,2.01388,2.01365,2.01367,7000000.0
2008-04-17 01:51:00,2.01379,2.0139,2.01321,2.01321,10000000.0
2008-04-17 01:52:00,2.01284,2.01327,2.01284,2.01326,8000000.0
2008-04-17 01:53:00,2.01336,2.01341,2.0132,2.01331,8000000.0
2008-04-17 01:54:00,2.01323,2.01337,2.01311,2.01311,10000000.0
2008-04-17 01:55:00,2.01334,2.01358,2.01334,2.01341,9000000.0
2008-04-17 01:56:00,2.01387,2.01395,2.0119,2.01389,10000000.0
2008-04-17 01:57:00,2.01398,2.01428,2.01392,2.01428,9000000.0
2008-04-17 01:58:00,2.01417,2.01423,2.01402,2.0141,8000000.0
2008-04-17 01:59:00,2.01409,2.01409,2.01364,2.01373,11000000.0
2008-04-17 02:00:00,2.01314,2.01345,2.01131,2.01345,6000000.0
2008-04-17 02:01:00,2.01356,2.01386,2.01356,2.01386,10000000.0
2008-04-17 02:02:00,2.01422,2.01453,2.01422,2.01449,13000000.0
2008-04-17 02:03:00,2.01453,2.01453,2.01377,2.01377,17000000.0
2008-04-17 02:04:00,2.01385,2.01385,2.0137,2.0138,12000000.0
2008-04-17 02:05:00,2.01383,2.01383,2.01371,2.01371,9000000.0
2008-04-17 02:06:00,2.01372,2.01377,2.01372,2.01373,7000000.0
2008-04-17 02:07:00,2.0137,2.01375,2.01361,2.01373,13000000.0
2008-04-17 02:08:00,2.01386,2.01398,2.01382,2.01382,16000000.0
2008-04-17 02:09:00,2.01379,2.01379,2.01308,2.01332,10000000.0
2008-04-17 02:10:00,2.01326,2.01375,2.01326,2.01375,8000000.0
2008-04-17 02:11:00,2.01377,2.01377,2.0135,2.0135,7000000.0
2008-04-17 02:12:00,2.01322,2.01332,2.01305,2.01305,14000000.0
2008-04-17 02:13:00,2.01314,2.01367,2.01314,2.01367,7000000.0
2008-04-17 02:14:00,2.01379,2.01409,2.01379,2.01409,7000000.0
2008-04-17 02:15:00,2.01435,2.01513,2.01435,2.01513,7000000.0
2008-04-17 02:16:00,2.01528,2.01542,2.0151,2.01542,8000000.0
2008-04-17 02:17:00,2.01536,2.01536,2.01522,2.01536,7000000.0
2008-04-17 02:18:00,2.01589,2.01609,2.01588,2.01607,11000000.0
2008-04-17 02:19:00,2.01619,2.01661,2.01619,2.01661,7000000.0
2008-04-17 02:20:00,2.01712,2.01729,2.01712,2.01727,12000000.0
2008-04-17 02:21:00,2.01701,2.01701,2.01639,2.01642,12000000.0
2008-04-17 02:22:00,2.01636,2.01636,2.01502,2.01502,7000000.0
2008-04-17 02:23:00,2.01569,2.01569,2.01525,2.01525,9000000.0
2008-04-17 02:24:00,2.0156,2.01587,2.0156,2.01585,8000000.0
2008-04-17 02:25:00,2.01591,2.01591,2.01554,2.01574,16000000.0
2008-04-17 02:26:00,2.01571,2.01573,2.01566,2.01566,20000000.0
2008-04-17 02:27:00,2.01555,2.01555,2.01538,2.01538,18000000.0
2008-04-17 02:28:00,2.01538,2.01554,2.01522,2.01522,6000000.0
2008-04-17 02:29:00,2.01501,2.01501,2.01464,2.01464,10000000.0
2008-04-17 02:30:00,2.0144,2.0144,2.01414,2.01414,10000000.0
2008-04-17 02:31:00,2.01424,2.01428,2.01402,2.01428,9000000.0
2008-04-17 02:32:00,2.01436,2.01445,2.01416,2.01416,15000000.0
2008-04-17 02:33:00,2.01387,2.01405,2.01384,2.01403,14000000.0
2008-04-17 02:34:00,2.01401,2.01401,2.01376,2.01376,9000000.0
2008-04-17 02:35:00,2.01364,2.01364,2.01347,2.01351,7000000.0
2008-04-17 02:36:00,2.01346,2.01346,2.01317,2.01323,8000000.0
2008-04-17 02:37:00,2.01293,2.01293,2.01273,2.01273,7000000.0
2008-04-17 02:38:00,2.01241,2.01301,2.01228,2.01301,7000000.0
2008-04-17 02:39:00,2.01275,2.01275,2.01255,2.01258,13000000.0
2008-04-17 02:40:00,2.0126,2.01292,2.01257,2.0129,11000000.0
2008-04-17 02:41:00,2.01311,2.01393,2.01298,2.01393,8000000.0
2008-04-17 02:42:00,2.01374,2.01404,2.01355,2.01386,11000000.0
2008-04-17 02:43:00,2.01335,2.01335,2.01284,2.01328,8000000.0
2008-04-17 02:44:00,2.01378,2.01378,2.01349,2.01377,10000000.0
2008-04-17 02:45:00,2.01323,2.01329,2.01268,2.01268,10000000.0
2008-04-17 02:46:00,2.01308,2.01323,2.01297,2.01323,8000000.0
2008-04-17 02:47:00,2.01333,2.01363,2.01333,2.01342,8000000.0
2008-04-17 02:48:00,2.0132,2.01334,2.01312,2.01316,11000000.0
2008-04-17 02:49:00,2.01344,2.01382,2.01343,2.01379,10000000.0
2008-04-17 02:50:00,2.01383,2.01383,2.01354,2.01373,8000000.0
2008-04-17 02:51:00,2.01363,2.01387,2.01354,2.01382,10000000.0
2008-04-17 02:52:00,2.01385,2.01385,2.01367,2.01378,10000000.0
2008-04-17 02:53:00,2.01362,2.01362,2.0134,2.0134,8000000.0
2008-04-17 02:54:00,2.01335,2.01335,2.01321,2.01321,7000000.0
2008-04-17 02:55:00,2.01312,2.01332,2.01312,2.01322,8000000.0
2008-04-17 02:56:00,2.01328,2.0135,2.01323,2.01344,7000000.0
2008-04-17 02:57:00,2.01341,2.01354,2.01329,2.01337,8000000.0
2008-04-17 02:58:00,2.01336,2.01349,2.01309,2.01309,12000000.0
2008-04-17 02:59:00,2.01302,2.01302,2.01276,2.01288,19000000.0
2008-04-17 03:00:00,2.01318,2.01321,2.01313,2.01321,7000000.0
2008-04-17 03:01:00,2.0136,2.01391,2.01352,2.01352,10000000.0
2008-04-17 03:02:00,2.01303,2.01364,2.01303,2.01364,8000000.0
2008-04-17 03:03:00,2.01364,2.01427,2.01364,2.01427,11000000.0
2008-04-17 03:04:00,2.01438,2.01474,2.01438,2.01443,7000000.0
2008-04-17 03:05:00,2.01461,2.01471,2.01419,2.01432,10000000.0
2008-04-17 03:06:00,2.01409,2.01432,2.01408,2.01409,11000000.0
2008-04-17 03:07:00,2.01382,2.01394,2.01362,2.01362,7000000.0
2008-04-17 03:08:00,2.01349,2.01349,2.01325,2.01325,8000000.0
2008-04-17 03:09:00,2.01327,2.01359,2.01327,2.01345,10000000.0
2008-04-17 03:10:00,2.01352,2.01376,2.01325,2.01376,10000000.0
2008-04-17 03:11:00,2.01389,2.01389,2.01371,2.01377,8000000.0
2008-04-17 03:12:00,2.01368,2.01381,2.01357,2.01381,7000000.0
2008-04-17 03:13:00,2.01388,2.01402,2.01381,2.014,10000000.0
2008-04-17 03:14:00,2.014,2.01435,2.01398,2.01434,16000000.0
2008-04-17 03:15:00,2.0135,2.01437,2.0135,2.01419,11000000.0
2008-04-17 03:16:00,2.01428,2.01428,2.01405,2.01408,5000000.0
2008-04-17 03:17:00,2.01407,2.01407,2.01374,2.01378,8000000.0
2008-04-17 03:18:00,2.01375,2.01375,2.01333,2.01372,10000000.0
2008-04-17 03:19:00,2.01405,2.01422,2.01399,2.01399,7000000.0
2008-04-17 03:20:00,2.01422,2.01438,2.01422,2.01425,7000000.0
2008-04-17 03:21:00,2.01421,2.01434,2.01417,2.01426,7000000.0
2008-04-17 03:22:00,2.01439,2.0146,2.01265,2.01265,8000000.0
2008-04-17 03:23:00,2.01439,2.01439,2.01429,2.01434,9000000.0
2008-04-17 03:24:00,2.01432,2.01444,2.01432,2.01444,7000000.0
2008-04-17 03:25:00,2.01454,2.0148,2.01454,2.0148,23000000.0
2008-04-17 03:26:00,2.01496,2.01501,2.0146,2.0146,9000000.0
2008-04-17 03:27:00,2.01437,2.01479,2.01429,2.01479,7000000.0
2008-04-17 03:28:00,2.0147,2.01474,2.01469,2.01474,7000000.0
2008-04-17 03:29:00,2.01472,2.01472,2.01427,2.01427,8000000.0
2008-04-17 03:30:00,2.01413,2.01435,2.01366,2.01366,10000000.0
2008-04-17 03:31:00,2.01407,2.01445,2.01407,2.01421,8000000.0
2008-04-17 03:32:00,2.01408,2.01408,2.01396,2.01396,10000000.0
2008-04-17 03:33:00,2.01393,2.01419,2.01383,2.01419,7000000.0
2008-04-17 03:34:00,2.01418,2.01426,2.01418,2.01426,11000000.0
2008-04-17 03:35:00,2.01425,2.01426,2.01407,2.01426,8000000.0
2008-04-17 03:36:00,2.01446,2.01456,2.01432,2.01456,7000000.0
2008-04-17 03:37:00,2.01425,2.01484,2.01425,2.01472,8000000.0
2008-04-17 03:38:00,2.01487,2.01491,2.01483,2.01489,8000000.0
2008-04-17 03:39:00,2.01467,2.01486,2.01463,2.01463,10000000.0
2008-04-17 03:40:00,2.01492,2.01492,2.01479,2.01484,6000000.0
2008-04-17 03:41:00,2.01457,2.01458,2.01442,2.01442,8000000.0
2008-04-17 03:42:00,2.01443,2.01458,2.01443,2.01445,7000000.0
2008-04-17 03:43:00,2.01449,2.01459,2.01435,2.01459,9000000.0
2008-04-17 03:44:00,2.01483,2.01488,2.01476,2.01481,7000000.0
2008-04-17 03:45:00,2.01489,2.01489,2.01464,2.01464,7000000.0
2008-04-17 03:46:00,2.01478,2.01498,2.01478,2.01483,8000000.0
2008-04-17 03:47:00,2.0148,2.01572,2.01478,2.01572,9000000.0
2008-04-17 03:48:00,2.01584,2.01586,2.01566,2.0158,11000000.0
2008-04-17 03:49:00,2.0156,2.01566,2.01553,2.01559,23000000.0
2008-04-17 03:50:00,2.01591,2.01602,2.01576,2.01576,9000000.0
2008-04-17 03:51:00,2.01593,2.01603,2.01592,2.01603,8000000.0
2008-04-17 03:52:00,2.01627,2.01627,2.01595,2.01606,9000000.0
2008-04-17 03:53:00,2.01587,2.01589,2.01572,2.01589,8000000.0
2008-04-17 03:54:00,2.01604,2.0161,2.01568,2.01588,9000000.0
2008-04-17 03:55:00,2.01557,2.01562,2.01557,2.01562,10000000.0
2008-04-17 03:56:00,2.01526,2.01532,2.0152,2.01532,12000000.0
2008-04-17 03:57:00,2.01538,2.01586,2.01534,2.01586,9000000.0
2008-04-17 03:58:00,2.01626,2.01701,2.01626,2.01683,8000000.0
2008-04-17 03:59:00,2.01667,2.01703,2.01667,2.01682,7000000.0
2008-04-17 04:00:00,2.01675,2.01677,2.01647,2.01667,18000000.0
2008-04-17 04:01:00,2.01641,2.01677,2.01641,2.01677,8000000.0
2008-04-17 04:02:00,2.01686,2.01715,2.01673,2.01694,25000000.0
2008-04-17 04:03:00,2.01593,2.01649,2.01593,2.01637,12000000.0
2008-04-17 04:04:00,2.01653,2.01653,2.0164,2.01642,9000000.0
2008-04-17 04:05:00,2.01667,2.01692,2.01663,2.01663,7000000.0
2008-04-17 04:06:00,2.01702,2.01702,2.0167,2.0167,10000000.0
2008-04-17 04:07:00,2.01616,2.01656,2.01616,2.01646,7000000.0
2008-04-17 04:08:00,2.01692,2.01726,2.01692,2.01726,10000000.0
2008-04-17 04:09:00,2.01741,2.01751,2.0173,2.01744,8000000.0
2008-04-17 04:10:00,2.01751,2.01786,2.01751,2.0178,9000000.0
2008-04-17 04:11:00,2.01791,2.01791,2.01769,2.01778,8000000.0
2008-04-17 04:12:00,2.01857,2.0187,2.01853,2.01858,11000000.0
2008-04-17 04:13:00,2.01776,2.01782,2.01775,2.01782,8000000.0
2008-04-17 04:14:00,2.01781,2.01781,2.01775,2.01775,7000000.0
2008-04-17 04:15:00,2.01746,2.01746,2.01689,2.01689,8000000.0
2008-04-17 04:16:00,2.0178,2.0178,2.01763,2.01763,8000000.0
2008-04-17 04:17:00,2.01772,2.0178,2.01769,2.01778,19000000.0
2008-04-17 04:18:00,2.01774,2.01774,2.0175,2.01751,8000000.0
2008-04-17 04:19:00,2.01701,2.01759,2.01701,2.01759,21000000.0
2008-04-17 04:20:00,2.01751,2.01751,2.01671,2.01671,11000000.0
2008-04-17 04:21:00,2.01677,2.01683,2.01647,2.01647,9000000.0
2008-04-17 04:22:00,2.01673,2.01673,2.01653,2.01653,8000000.0
2008-04-17 04:23:00,2.01654,2.01654,2.01593,2.01629,9000000.0
2008-04-17 04:24:00,2.01646,2.01646,2.01621,2.01633,12000000.0
2008-04-17 04:25:00,2.01624,2.01624,2.01614,2.01615,9000000.0
2008-04-17 04:26:00,2.01615,2.01618,2.01615,2.01615,8000000.0
2008-04-17 04:27:00,2.01611,2.01629,2.01609,2.0162,9000000.0
2008-04-17 04:28:00,2.0163,2.0163,2.01566,2.0162,14000000.0
2008-04-17 04:29:00,2.01606,2.01606,2.01551,2.01569,16000000.0
2008-04-17 04:30:00,2.01578,2.01599,2.01578,2.01599,25000000.0
2008-04-17 04:31:00,2.01588,2.01588,2.01568,2.0157,8000000.0
2008-04-17 04:32:00,2.0158,2.01593,2.01579,2.01579,8000000.0
2008-04-17 04:33:00,2.01588,2.01588,2.01576,2.01576,5000000.0
2008-04-17 04:34:00,2.01576,2.01583,2.01576,2.01582,10000000.0
2008-04-17 04:35:00,2.01572,2.01584,2.01569,2.01575,9000000.0
2008-04-17 04:36:00,2.01576,2.01576,2.01525,2.01526,7000000.0
2008-04-17 04:37:00,2.01579,2.0159,2.01575,2.01575,7000000.0
2008-04-17 04:38:00,2.0159,2.01597,2.01585,2.01597,7000000.0
2008-04-17 04:39:00,2.01589,2.01589,2.01555,2.01555,8000000.0
2008-04-17 04:40:00,2.01542,2.01542,2.015,2.01534,5000000.0
2008-04-17 04:41:00,2.01526,2.01536,2.0152,2.01526,9000000.0
2008-04-17 04:42:00,2.01521,2.01562,2.01521,2.01562,11000000.0
2008-04-17 04:43:00,2.01538,2.01538,2.01535,2.01538,9000000.0
2008-04-17 04:44:00,2.01564,2.01582,2.01564,2.01582,8000000.0
2008-04-17 04:45:00,2.01604,2.01606,2.01586,2.01598,9000000.0
2008-04-17 04:46:00,2.01542,2.01544,2.01509,2.01509,7000000.0
2008-04-17 04:47:00,2.01495,2.01513,2.01468,2.01513,8000000.0
2008-04-17 04:48:00,2.01472,2.01488,2.01463,2.01466,10000000.0
2008-04-17 04:49:00,2.01415,2.01422,2.0139,2.01422,8000000.0
2008-04-17 04:50:00,2.01406,2.0144,2.01406,2.0144,7000000.0
2008-04-17 04:51:00,2.0145,2.01456,2.01449,2.01456,15000000.0
2008-04-17 04:52:00,2.01478,2.01562,2.01478,2.01562,8000000.0
2008-04-17 04:53:00,2.01541,2.01555,2.01541,2.01543,8000000.0
2008-04-17 04:54:00,2.01535,2.01535,2.01522,2.01533,11000000.0
2008-04-17 04:55:00,2.01557,2.01565,2.01557,2.01558,6000000.0
2008-04-17 04:56:00,2.01541,2.01565,2.01541,2.01565,12000000.0
2008-04-17 04:57:00,2.0159,2.01617,2.0159,2.01606,7000000.0
2008-04-17 04:58:00,2.01575,2.01591,2.01575,2.01584,9000000.0
2008-04-17 04:59:00,2.01582,2.01598,2.01573,2.01598,12000000.0
2008-04-17 05:00:00,2.01583,2.01618,2.01583,2.01616,9000000.0
2008-04-17 05:01:00,2.01598,2.01599,2.01574,2.01599,7000000.0
2008-04-17 05:02:00,2.01611,2.01635,2.01611,2.01618,7000000.0
2008-04-17 05:03:00,2.01639,2.01639,2.01612,2.01639,8000000.0
2008-04-17 05:04:00,2.01632,2.01637,2.01615,2.01615,9000000.0
2008-04-17 05:05:00,2.01607,2.01607,2.01593,2.01602,7000000.0
2008-04-17 05:06:00,2.01581,2.01581,2.01555,2.01555,8000000.0
2008-04-17 05:07:00,2.01545,2.01557,2.01545,2.01555,10000000.0
2008-04-17 05:08:00,2.01557,2.01581,2.01557,2.01573,10000000.0
2008-04-17 05:09:00,2.0156,2.0156,2.0153,2.0153,16000000.0
2008-04-17 05:10:00,2.01511,2.01521,2.01472,2.01507,12000000.0
2008-04-17 05:11:00,2.01581,2.01602,2.01557,2.01557,11000000.0
2008-04-17 05:12:00,2.01588,2.01609,2.01588,2.01609,16000000.0
2008-04-17 05:13:00,2.01617,2.01637,2.01617,2.01618,9000000.0
2008-04-17 05:14:00,2.01632,2.01632,2.01605,2.01605,12000000.0
2008-04-17 05:16:00,2.01602,2.01602,2.01525,2.0159,11000000.0
2008-04-17 05:17:00,2.01598,2.01609,2.01597,2.016,9000000.0
2008-04-17 05:18:00,2.01602,2.01621,2.01602,2.01612,16000000.0
2008-04-17 05:19:00,2.01609,2.01611,2.01601,2.01601,9000000.0
2008-04-17 05:20:00,2.01592,2.01601,2.01582,2.01582,11000000.0
2008-04-17 05:21:00,2.01583,2.01583,2.01572,2.01575,15000000.0
2008-04-17 05:22:00,2.01569,2.01581,2.01564,2.01564,28000000.0
2008-04-17 05:23:00,2.01566,2.0157,2.01566,2.0157,3000000.0
2008-04-17 05:24:00,2.01576,2.01585,2.01576,2.01583,27000000.0
2008-04-17 05:25:00,2.01582,2.01594,2.01564,2.01589,47000000.0
2008-04-17 05:26:00,2.01567,2.01584,2.0154,2.01584,38000000.0
2008-04-17 05:27:00,2.01623,2.01623,2.01583,2.01583,7000000.0
2008-04-17 05:28:00,2.01585,2.01603,2.01583,2.01603,22000000.0
2008-04-17 05:29:00,2.01601,2.0161,2.01594,2.016,11000000.0
2008-04-17 05:30:00,2.01589,2.01589,2.0153,2.01544,7000000.0
2008-04-17 05:31:00,2.01526,2.01526,2.015,2.015,3000000.0
2008-04-17 05:32:00,2.01475,2.01475,2.01454,2.01457,10000000.0
2008-04-17 05:33:00,2.01463,2.01471,2.01463,2.0147,8000000.0
2008-04-17 05:34:00,2.01468,2.01471,2.01449,2.01471,8000000.0
2008-04-17 05:35:00,2.01455,2.0147,2.01424,2.01424,10000000.0
2008-04-17 05:36:00,2.01403,2.01403,2.01391,2.01391,15000000.0
2008-04-17 05:37:00,2.01386,2.01391,2.01384,2.01391,11000000.0
2008-04-17 05:38:00,2.01385,2.01394,2.01382,2.01394,11000000.0
2008-04-17 05:39:00,2.01359,2.01389,2.01348,2.01389,7000000.0
2008-04-17 05:40:00,2.014,2.01449,2.014,2.01449,9000000.0
2008-04-17 05:41:00,2.01424,2.01443,2.01424,2.01443,9000000.0
2008-04-17 05:42:00,2.01449,2.01456,2.01439,2.01456,16000000.0
2008-04-17 05:43:00,2.01497,2.01497,2.0145,2.0147,8000000.0
2008-04-17 05:44:00,2.01477,2.01478,2.01475,2.01477,9000000.0
2008-04-17 05:45:00,2.01413,2.01413,2.01382,2.0141,13000000.0
2008-04-17 05:46:00,2.01409,2.01419,2.01409,2.01419,10000000.0
2008-04-17 05:47:00,2.01417,2.01417,2.01373,2.01373,15000000.0
2008-04-17 05:48:00,2.0132,2.01321,2.01307,2.01321,11000000.0
2008-04-17 05:49:00,2.0135,2.01378,2.0135,2.01378,8000000.0
2008-04-17 05:50:00,2.01401,2.01401,2.01381,2.01381,13000000.0
2008-04-17 05:51:00,2.01374,2.01395,2.01374,2.01395,30000000.0
2008-04-17 05:52:00,2.01411,2.01419,2.01408,2.01408,15000000.0
2008-04-17 05:53:00,2.01406,2.01412,2.01382,2.01395,8000000.0
2008-04-17 05:54:00,2.01382,2.01382,2.01362,2.01362,16000000.0
2008-04-17 05:55:00,2.01365,2.01404,2.01359,2.01404,11000000.0
2008-04-17 05:56:00,2.01402,2.01402,2.01394,2.01394,33000000.0
2008-04-17 05:57:00,2.01397,2.01428,2.01397,2.01428,11000000.0
2008-04-17 05:58:00,2.01422,2.01422,2.01402,2.01402,19000000.0
2008-04-17 05:59:00,2.01407,2.01427,2.01407,2.01426,12000000.0
2008-04-17 06:00:00,2.0143,2.01465,2.0143,2.01449,25000000.0
2008-04-17 06:01:00,2.01417,2.01459,2.01417,2.01459,16000000.0
2008-04-17 06:02:00,2.01465,2.01465,2.01443,2.01443,13000000.0
2008-04-17 06:03:00,2.01445,2.01445,2.01412,2.01412,5000000.0
2008-04-17 06:04:00,2.01417,2.01421,2.01408,2.01413,11000000.0
2008-04-17 06:05:00,2.01402,2.01402,2.01366,2.01366,9000000.0
2008-04-17 06:06:00,2.01326,2.01354,2.01326,2.01346,8000000.0
2008-04-17 06:07:00,2.01411,2.01432,2.01411,2.01422,10000000.0
2008-04-17 06:08:00,2.01396,2.01419,2.01369,2.01419,8000000.0
2008-04-17 06:09:00,2.01397,2.01419,2.01397,2.01404,10000000.0
2008-04-17 06:10:00,2.01398,2.01398,2.01358,2.01358,8000000.0
2008-04-17 06:11:00,2.01341,2.01345,2.01333,2.01333,7000000.0
2008-04-17 06:12:00,2.01336,2.01351,2.01329,2.01351,10000000.0
2008-04-17 06:13:00,2.01381,2.01386,2.01375,2.01386,15000000.0
2008-04-17 06:14:00,2.01389,2.01399,2.0138,2.01399,5000000.0
2008-04-17 06:15:00,2.01399,2.01399,2.01374,2.0139,18000000.0
2008-04-17 06:16:00,2.01394,2.01398,2.01383,2.01393,11000000.0
2008-04-17 06:17:00,2.01382,2.01388,2.01378,2.01383,7000000.0
2008-04-17 06:18:00,2.01372,2.01372,2.01338,2.01338,13000000.0
2008-04-17 06:19:00,2.01318,2.01319,2.01299,2.0131,12000000.0
2008-04-17 06:20:00,2.01304,2.01323,2.01301,2.01315,18000000.0
2008-04-17 06:21:00,2.01313,2.01316,2.01274,2.01297,26000000.0
2008-04-17 06:22:00,2.01331,2.01373,2.01331,2.01373,11000000.0
2008-04-17 06:23:00,2.01413,2.01453,2.01411,2.01453,11000000.0
2008-04-17 06:24:00,2.01459,2.01462,2.01451,2.01462,11000000.0
2008-04-17 06:25:00,2.01486,2.01486,2.01464,2.01464,10000000.0
2008-04-17 06:26:00,2.01485,2.01485,2.01464,2.01471,7000000.0
2008-04-17 06:27:00,2.01426,2.0143,2.014,2.01411,8000000.0
2008-04-17 06:28:00,2.01381,2.01381,2.01323,2.01323,7000000.0
2008-04-17 06:29:00,2.01329,2.01377,2.01329,2.01353,9000000.0
2008-04-17 06:30:00,2.01391,2.01445,2.01377,2.01445,11000000.0
2008-04-17 06:31:00,2.01485,2.01491,2.01475,2.01484,20000000.0
2008-04-17 06:32:00,2.01496,2.01503,2.01481,2.01501,31000000.0
2008-04-17 06:33:00,2.01503,2.01513,2.01503,2.01507,17000000.0
2008-04-17 06:34:00,2.01486,2.01486,2.01465,2.01465,9000000.0
2008-04-17 06:35:00,2.01441,2.01441,2.01422,2.01422,8000000.0
2008-04-17 06:36:00,2.01446,2.01465,2.01446,2.01447,10000000.0
2008-04-17 06:37:00,2.01431,2.01463,2.01431,2.01461,7000000.0
2008-04-17 06:38:00,2.01454,2.01465,2.01433,2.01433,8000000.0
2008-04-17 06:39:00,2.01424,2.0145,2.01423,2.0145,12000000.0
2008-04-17 06:40:00,2.01413,2.01452,2.01383,2.01446,8000000.0
2008-04-17 06:41:00,2.01417,2.01417,2.01338,2.01338,7000000.0
2008-04-17 06:42:00,2.0139,2.01393,2.01365,2.01367,7000000.0
2008-04-17 06:43:00,2.01351,2.01351,2.013,2.01312,9000000.0
2008-04-17 06:44:00,2.0137,2.0141,2.0137,2.0141,11000000.0
2008-04-17 06:45:00,2.01415,2.01427,2.01415,2.01418,8000000.0
2008-04-17 06:46:00,2.01425,2.01425,2.01403,2.01403,8000000.0
2008-04-17 06:47:00,2.0128,2.01496,2.0128,2.01431,6000000.0
2008-04-17 06:48:00,2.01392,2.01415,2.01392,2.01396,8000000.0
2008-04-17 06:49:00,2.01399,2.0144,2.01399,2.0144,9000000.0
2008-04-17 06:50:00,2.01431,2.01431,2.01391,2.01391,9000000.0
2008-04-17 06:51:00,2.01383,2.01393,2.01381,2.01381,11000000.0
2008-04-17 06:52:00,2.01379,2.01384,2.01371,2.01371,7000000.0
2008-04-17 06:53:00,2.01369,2.01374,2.01362,2.01369,8000000.0
2008-04-17 06:54:00,2.01378,2.01383,2.0137,2.01383,11000000.0
2008-04-17 06:55:00,2.01358,2.0137,2.01309,2.0137,8000000.0
2008-04-17 06:56:00,2.01379,2.01382,2.0137,2.0137,13000000.0
2008-04-17 06:57:00,2.01369,2.01383,2.01366,2.01383,6000000.0
2008-04-17 06:58:00,2.01388,2.01388,2.01366,2.01366,16000000.0
2008-04-17 06:59:00,2.01363,2.01371,2.01358,2.01358,11000000.0
2008-04-17 07:00:00,2.01356,2.01366,2.01348,2.01362,8000000.0
2008-04-17 07:01:00,2.0137,2.0137,2.01351,2.01351,14000000.0
2008-04-17 07:02:00,2.01347,2.01359,2.01342,2.01345,18000000.0
2008-04-17 07:03:00,2.0134,2.01358,2.01329,2.01329,8000000.0
2008-04-17 07:04:00,2.01343,2.01343,2.01328,2.01336,8000000.0
2008-04-17 07:05:00,2.01338,2.01338,2.0131,2.0131,10000000.0
2008-04-17 07:06:00,2.01318,2.01327,2.01303,2.01304,8000000.0
2008-04-17 07:07:00,2.01332,2.01375,2.01332,2.01337,15000000.0
2008-04-17 07:08:00,2.01355,2.01404,2.01355,2.01378,18000000.0
2008-04-17 07:09:00,2.01376,2.01393,2.01376,2.01379,7000000.0
2008-04-17 07:10:00,2.01359,2.01364,2.01352,2.01364,18000000.0
2008-04-17 07:11:00,2.01375,2.01431,2.01375,2.01419,11000000.0
2008-04-17 07:12:00,2.01435,2.01439,2.01425,2.01439,11000000.0
2008-04-17 07:13:00,2.01454,2.01475,2.01454,2.01474,9000000.0
2008-04-17 07:14:00,2.01466,2.01473,2.01458,2.01471,12000000.0
2008-04-17 07:15:00,2.01503,2.0153,2.01493,2.01493,7000000.0
2008-04-17 07:16:00,2.01488,2.01494,2.01477,2.01477,12000000.0
2008-04-17 07:17:00,2.01412,2.01459,2.01406,2.01449,15000000.0
2008-04-17 07:18:00,2.01452,2.01452,2.01386,2.01393,8000000.0
2008-04-17 07:19:00,2.01397,2.01402,2.01391,2.01395,7000000.0
2008-04-17 07:20:00,2.01383,2.01399,2.01378,2.01378,9000000.0
2008-04-17 07:21:00,2.01409,2.01409,2.0135,2.01398,10000000.0
2008-04-17 07:22:00,2.01374,2.01374,2.01363,2.01364,7000000.0
2008-04-17 07:23:00,2.01377,2.01408,2.01377,2.01408,11000000.0
2008-04-17 07:24:00,2.01428,2.01436,2.01415,2.01415,23000000.0
2008-04-17 07:25:00,2.01404,2.01414,2.014,2.01413,28000000.0
2008-04-17 07:26:00,2.01431,2.01431,2.01413,2.01427,14000000.0
2008-04-17 07:27:00,2.01414,2.01414,2.01369,2.01374,20000000.0
2008-04-17 07:28:00,2.01405,2.01423,2.01405,2.01423,17000000.0
2008-04-17 07:29:00,2.01416,2.01442,2.01409,2.01423,27000000.0
2008-04-17 07:30:00,2.01354,2.01382,2.01354,2.01363,20000000.0
2008-04-17 07:31:00,2.01387,2.01398,2.01381,2.01381,7000000.0
2008-04-17 07:32:00,2.01398,2.01436,2.0139,2.01436,11000000.0
2008-04-17 07:33:00,2.01465,2.01502,2.01458,2.01502,22000000.0
2008-04-17 07:34:00,2.01502,2.01511,2.01481,2.01481,16000000.0
2008-04-17 07:35:00,2.01496,2.01522,2.01472,2.01502,15000000.0
2008-04-17 07:36:00,2.01513,2.01513,2.01496,2.01496,8000000.0
2008-04-17 07:37:00,2.015,2.01532,2.01498,2.01532,12000000.0
2008-04-17 07:38:00,2.0155,2.01551,2.01543,2.01547,7000000.0
2008-04-17 07:39:00,2.01518,2.01518,2.01483,2.01491,14000000.0
2008-04-17 07:40:00,2.01503,2.01536,2.01503,2.01529,9000000.0
2008-04-17 07:41:00,2.01541,2.01551,2.01524,2.01524,24000000.0
2008-04-17 07:42:00,2.01494,2.01549,2.01494,2.01549,17000000.0
2008-04-17 07:43:00,2.01549,2.01554,2.01538,2.01541,22000000.0
2008-04-17 07:44:00,2.01555,2.01555,2.01533,2.0155,10000000.0
2008-04-17 07:45:00,2.01569,2.01576,2.01551,2.01551,15000000.0
2008-04-17 07:46:00,2.01535,2.01563,2.01535,2.01543,17000000.0
2008-04-17 07:47:00,2.01523,2.01526,2.01515,2.01521,15000000.0
2008-04-17 07:48:00,2.0148,2.0148,2.0144,2.01442,10000000.0
2008-04-17 07:49:00,2.01441,2.01494,2.01441,2.01494,20000000.0
2008-04-17 07:50:00,2.01482,2.01486,2.01466,2.01466,17000000.0
2008-04-17 07:51:00,2.01495,2.01495,2.01467,2.01467,15000000.0
2008-04-17 07:52:00,2.01472,2.01519,2.01472,2.01519,29000000.0
2008-04-17 07:53:00,2.01525,2.01546,2.01522,2.01546,13000000.0
2008-04-17 07:54:00,2.01564,2.01572,2.01559,2.0157,23000000.0
2008-04-17 07:55:00,2.01537,2.01547,2.01527,2.01527,27000000.0
2008-04-17 07:56:00,2.01535,2.01546,2.01534,2.01546,18000000.0
2008-04-17 07:57:00,2.01539,2.01558,2.01532,2.01558,20000000.0
2008-04-17 07:58:00,2.01527,2.01528,2.01518,2.0152,13000000.0
2008-04-17 07:59:00,2.01454,2.01454,2.01419,2.01448,23000000.0
2008-04-17 08:00:00,2.01447,2.01447,2.01374,2.0141,31000000.0
2008-04-17 08:01:00,2.01402,2.0141,2.01398,2.01398,13000000.0
2008-04-17 08:02:00,2.0139,2.01399,2.01376,2.01399,12000000.0
2008-04-17 08:03:00,2.01406,2.01414,2.01399,2.01402,20000000.0
2008-04-17 08:04:00,2.01385,2.01385,2.01292,2.01292,30000000.0
2008-04-17 08:05:00,2.01314,2.01345,2.01314,2.01334,9000000.0
2008-04-17 08:06:00,2.0136,2.01377,2.0136,2.01363,21000000.0
2008-04-17 08:07:00,2.01354,2.01374,2.01354,2.01374,15000000.0
2008-04-17 08:08:00,2.01372,2.01401,2.01372,2.01384,25000000.0
2008-04-17 08:09:00,2.01428,2.01458,2.01428,2.01458,23000000.0
2008-04-17 08:10:00,2.01466,2.01466,2.01283,2.01283,27000000.0
2008-04-17 08:11:00,2.01264,2.01361,2.01264,2.01361,18000000.0
2008-04-17 08:12:00,2.01308,2.01373,2.01308,2.01373,22000000.0
2008-04-17 08:13:00,2.01398,2.01409,2.01381,2.01381,18000000.0
2008-04-17 08:14:00,2.0134,2.01416,2.0134,2.0139,33000000.0
2008-04-17 08:15:00,2.01383,2.01383,2.01357,2.01357,21000000.0
2008-04-17 08:16:00,2.01354,2.01394,2.01346,2.01394,21000000.0
2008-04-17 08:17:00,2.01388,2.01403,2.01388,2.01395,19000000.0
2008-04-17 08:18:00,2.01412,2.01412,2.01396,2.01396,17000000.0
2008-04-17 08:19:00,2.01396,2.01411,2.01378,2.01392,16000000.0
2008-04-17 08:20:00,2.01425,2.01425,2.01386,2.01391,13000000.0
2008-04-17 08:21:00,2.01396,2.01415,2.01396,2.01415,18000000.0
2008-04-17 08:22:00,2.01464,2.01491,2.01464,2.01466,26000000.0
2008-04-17 08:23:00,2.01482,2.01519,2.01482,2.01519,16000000.0
2008-04-17 08:24:00,2.01516,2.01535,2.01478,2.01478,28000000.0
2008-04-17 08:25:00,2.01463,2.01482,2.01442,2.01482,49000000.0
2008-04-17 08:26:00,2.01513,2.01513,2.01477,2.01477,14000000.0
2008-04-17 08:27:00,2.01449,2.01449,2.01401,2.01401,31000000.0
2008-04-17 08:28:00,2.01438,2.01444,2.01394,2.01394,28000000.0
2008-04-17 08:29:00,2.01392,2.01469,2.01392,2.01455,32000000.0
2008-04-17 08:30:00,2.01463,2.01497,2.01457,2.01481,28000000.0
2008-04-17 08:31:00,2.01477,2.01477,2.01418,2.01439,40000000.0
2008-04-17 08:32:00,2.01416,2.01416,2.01381,2.01411,51000000.0
2008-04-17 08:33:00,2.01426,2.01455,2.01426,2.01447,48000000.0
2008-04-17 08:34:00,2.01436,2.01444,2.01397,2.01413,49000000.0
2008-04-17 08:35:00,2.01415,2.01426,2.01371,2.01426,39000000.0
2008-04-17 08:36:00,2.01411,2.01428,2.01405,2.0141,12000000.0
2008-04-17 08:37:00,2.01417,2.0144,2.01388,2.01388,25000000.0
2008-04-17 08:38:00,2.01415,2.01504,2.01415,2.01504,21000000.0
2008-04-17 08:39:00,2.01495,2.01499,2.01469,2.01469,23000000.0
2008-04-17 08:40:00,2.0147,2.01487,2.0147,2.01474,36000000.0
2008-04-17 08:41:00,2.01507,2.01571,2.01507,2.01536,30000000.0
2008-04-17 08:42:00,2.01542,2.01556,2.01527,2.01556,17000000.0
2008-04-17 08:43:00,2.01565,2.01624,2.01565,2.01624,23000000.0
2008-04-17 08:44:00,2.01637,2.0173,2.01637,2.01723,17000000.0
2008-04-17 08:45:00,2.01708,2.01708,2.0156,2.01563,37000000.0
2008-04-17 08:46:00,2.01572,2.01604,2.01531,2.01531,23000000.0
2008-04-17 08:47:00,2.01545,2.01571,2.01545,2.01564,25000000.0
2008-04-17 08:48:00,2.01583,2.01592,2.01556,2.01579,36000000.0
2008-04-17 08:49:00,2.01574,2.01593,2.0157,2.01571,27000000.0
2008-04-17 08:50:00,2.01585,2.0161,2.01553,2.01605,56000000.0
2008-04-17 08:51:00,2.01562,2.01596,2.01562,2.01592,32000000.0
2008-04-17 08:52:00,2.0156,2.01588,2.01558,2.0158,39000000.0
2008-04-17 08:53:00,2.01595,2.01595,2.01537,2.01583,63000000.0
2008-04-17 08:54:00,2.01612,2.01669,2.01612,2.01655,42000000.0
2008-04-17 08:55:00,2.01651,2.01651,2.01626,2.01626,55000000.0
2008-04-17 08:56:00,2.01658,2.01681,2.01648,2.01648,21000000.0
2008-04-17 08:57:00,2.01662,2.01727,2.01662,2.01727,23000000.0
2008-04-17 08:58:00,2.01701,2.01714,2.0169,2.0169,18000000.0
2008-04-17 08:59:00,2.01708,2.01713,2.01695,2.01713,12000000.0
2008-04-17 09:00:00,2.01722,2.01722,2.01669,2.01701,26000000.0
2008-04-17 09:01:00,2.01653,2.01653,2.01622,2.01646,19000000.0
2008-04-17 09:02:00,2.01658,2.01703,2.01655,2.017,15000000.0
2008-04-17 09:03:00,2.01725,2.01772,2.01725,2.01768,16000000.0
2008-04-17 09:04:00,2.01689,2.01718,2.01674,2.01698,22000000.0
2008-04-17 09:05:00,2.01691,2.01691,2.01648,2.01648,11000000.0
2008-04-17 09:06:00,2.01631,2.0164,2.01609,2.01631,31000000.0
2008-04-17 09:07:00,2.01605,2.01625,2.01534,2.01603,33000000.0
2008-04-17 09:08:00,2.01627,2.01652,2.01627,2.01652,17000000.0
2008-04-17 09:09:00,2.01659,2.01699,2.01659,2.01699,37000000.0
2008-04-17 09:10:00,2.01694,2.01723,2.0168,2.01723,31000000.0
2008-04-17 09:11:00,2.01726,2.01726,2.01719,2.0172,26000000.0
2008-04-17 09:12:00,2.01712,2.01713,2.01695,2.01711,41000000.0
2008-04-17 09:13:00,2.01632,2.01632,2.01525,2.01525,61000000.0
2008-04-17 09:14:00,2.01501,2.01512,2.01494,2.01504,57000000.0
2008-04-17 09:15:00,2.01512,2.01537,2.01512,2.01537,33000000.0
2008-04-17 09:16:00,2.01528,2.01533,2.01527,2.01528,39000000.0
2008-04-17 09:17:00,2.01531,2.01533,2.01512,2.01512,40000000.0
2008-04-17 09:18:00,2.01526,2.01549,2.01513,2.01549,68000000.0
2008-04-17 09:19:00,2.01556,2.01562,2.01537,2.01554,52000000.0
2008-04-17 09:20:00,2.01511,2.01527,2.01511,2.01525,37000000.0
2008-04-17 09:21:00,2.01536,2.0156,2.01536,2.0156,61000000.0
2008-04-17 09:22:00,2.01571,2.01605,2.01571,2.01597,63000000.0
2008-04-17 09:23:00,2.01607,2.01624,2.01607,2.01615,65000000.0
2008-04-17 09:24:00,2.01608,2.01615,2.01596,2.01604,47000000.0
2008-04-17 09:25:00,2.01626,2.01626,2.01591,2.01608,32000000.0
2008-04-17 09:26:00,2.01598,2.01598,2.01563,2.01563,29000000.0
2008-04-17 09:27:00,2.01567,2.01567,2.01532,2.01548,55000000.0
2008-04-17 09:28:00,2.01553,2.01558,2.01541,2.01543,46000000.0
2008-04-17 09:29:00,2.01529,2.01538,2.0151,2.01517,32000000.0
2008-04-17 09:30:00,2.01507,2.0153,2.01507,2.01515,24000000.0
2008-04-17 09:31:00,2.01521,2.01521,2.01485,2.01485,18000000.0
2008-04-17 09:32:00,2.01468,2.01521,2.01468,2.0147,35000000.0
2008-04-17 09:33:00,2.01432,2.01432,2.01391,2.01391,43000000.0
2008-04-17 09:34:00,2.01396,2.01396,2.01375,2.01393,31000000.0
2008-04-17 09:35:00,2.01404,2.01404,2.01358,2.01358,47000000.0
2008-04-17 09:36:00,2.01334,2.01367,2.01333,2.01367,34000000.0
2008-04-17 09:37:00,2.0142,2.01433,2.01416,2.01427,49000000.0
2008-04-17 09:38:00,2.01432,2.01444,2.01432,2.01437,37000000.0
2008-04-17 09:39:00,2.01397,2.01398,2.0137,2.01376,61000000.0
2008-04-17 09:40:00,2.01355,2.01355,2.01255,2.01264,46000000.0
2008-04-17 09:41:00,2.01243,2.01303,2.01205,2.01283,33000000.0
2008-04-17 09:42:00,2.01324,2.01365,2.01324,2.01339,60000000.0
2008-04-17 09:43:00,2.01337,2.0136,2.01329,2.01356,66000000.0
2008-04-17 09:44:00,2.01442,2.01516,2.01442,2.01516,21000000.0
2008-04-17 09:45:00,2.01541,2.01541,2.01445,2.01445,22000000.0
2008-04-17 09:46:00,2.01445,2.0146,2.01388,2.01425,30000000.0
2008-04-17 09:47:00,2.01474,2.01516,2.01474,2.01496,24000000.0
2008-04-17 09:48:00,2.01472,2.01472,2.01403,2.01403,34000000.0
2008-04-17 09:49:00,2.014,2.01413,2.01393,2.01413,26000000.0
2008-04-17 09:50:00,2.01438,2.01442,2.01428,2.01442,34000000.0
2008-04-17 09:51:00,2.01445,2.01448,2.01421,2.01448,56000000.0
2008-04-17 09:52:00,2.01489,2.01521,2.01488,2.01509,38000000.0
2008-04-17 09:53:00,2.01481,2.01483,2.01424,2.01432,32000000.0
2008-04-17 09:54:00,2.01441,2.01441,2.01416,2.01422,36000000.0
2008-04-17 09:55:00,2.01422,2.01445,2.01422,2.01445,38000000.0
2008-04-17 09:56:00,2.01454,2.01472,2.01448,2.01449,38000000.0
2008-04-17 09:57:00,2.01475,2.01475,2.01424,2.01424,30000000.0
2008-04-17 09:58:00,2.0141,2.0141,2.01375,2.0139,52000000.0
2008-04-17 09:59:00,2.01367,2.01396,2.01302,2.01317,32000000.0
2008-04-17 10:00:00,2.01272,2.01275,2.01246,2.01246,39000000.0
2008-04-17 10:01:00,2.01241,2.01355,2.01241,2.01355,44000000.0
2008-04-17 10:02:00,2.01375,2.01379,2.01358,2.01378,34000000.0
2008-04-17 10:03:00,2.014,2.01416,2.01387,2.01387,47000000.0
2008-04-17 10:04:00,2.01366,2.01366,2.01296,2.01304,32000000.0
2008-04-17 10:05:00,2.01344,2.01355,2.01323,2.01355,32000000.0
2008-04-17 10:06:00,2.01346,2.01346,2.01236,2.01282,42000000.0
2008-04-17 10:07:00,2.01335,2.01352,2.01274,2.01274,51000000.0
2008-04-17 10:08:00,2.01264,2.01347,2.01264,2.01347,54000000.0
2008-04-17 10:09:00,2.01315,2.0132,2.01233,2.01233,53000000.0
2008-04-17 10:10:00,2.01209,2.01235,2.012,2.01231,72000000.0
2008-04-17 10:11:00,2.01208,2.01264,2.01208,2.01256,61000000.0
2008-04-17 10:12:00,2.01228,2.01245,2.01225,2.01229,65000000.0
2008-04-17 10:13:00,2.01231,2.01279,2.01226,2.01279,56000000.0
2008-04-17 10:14:00,2.01297,2.01316,2.01297,2.01313,49000000.0
2008-04-17 10:15:00,2.01311,2.01311,2.0129,2.01304,46000000.0
2008-04-17 10:16:00,2.01367,2.01371,2.01362,2.01363,33000000.0
2008-04-17 10:17:00,2.01358,2.01378,2.01347,2.01368,37000000.0
2008-04-17 10:18:00,2.014,2.014,2.01392,2.01397,50000000.0
2008-04-17 10:19:00,2.01401,2.01462,2.01401,2.01462,59000000.0
2008-04-17 10:20:00,2.01445,2.01454,2.01437,2.01454,41000000.0
2008-04-17 10:21:00,2.01458,2.015,2.01457,2.015,44000000.0
2008-04-17 10:22:00,2.01523,2.01523,2.01474,2.01475,47000000.0
2008-04-17 10:23:00,2.01486,2.01554,2.01484,2.01554,58000000.0
2008-04-17 10:24:00,2.01558,2.01558,2.01515,2.01527,43000000.0
2008-04-17 10:25:00,2.0148,2.0151,2.01381,2.01381,60000000.0
2008-04-17 10:26:00,2.01388,2.01491,2.01388,2.01491,64000000.0
2008-04-17 10:27:00,2.01531,2.0155,2.01531,2.01542,54000000.0
2008-04-17 10:28:00,2.01529,2.01529,2.0147,2.01471,62000000.0
2008-04-17 10:29:00,2.01491,2.01525,2.01491,2.01514,61000000.0
2008-04-17 10:30:00,2.01557,2.01577,2.01555,2.01568,36000000.0
2008-04-17 10:31:00,2.01584,2.01593,2.01574,2.01584,39000000.0
2008-04-17 10:32:00,2.01575,2.01576,2.01558,2.01563,44000000.0
2008-04-17 10:33:00,2.01576,2.01614,2.01576,2.01614,18000000.0
2008-04-17 10:34:00,2.01604,2.01623,2.0159,2.01623,20000000.0
2008-04-17 10:35:00,2.01626,2.01633,2.01587,2.01597,23000000.0
2008-04-17 10:36:00,2.01597,2.01597,2.01583,2.01594,32000000.0
2008-04-17 10:37:00,2.01585,2.01585,2.01569,2.01569,30000000.0
2008-04-17 10:38:00,2.0161,2.01627,2.0161,2.01626,26000000.0
2008-04-17 10:39:00,2.01679,2.01706,2.01671,2.01706,29000000.0
2008-04-17 10:40:00,2.01776,2.01813,2.01762,2.01806,19000000.0
2008-04-17 10:41:00,2.01815,2.01839,2.01798,2.01839,29000000.0
2008-04-17 10:42:00,2.01838,2.01858,2.01816,2.01816,38000000.0
2008-04-17 10:43:00,2.01807,2.01809,2.01781,2.01786,27000000.0
2008-04-17 10:44:00,2.01778,2.0178,2.01757,2.01757,26000000.0
2008-04-17 10:45:00,2.01773,2.01828,2.01773,2.01828,27000000.0
2008-04-17 10:46:00,2.01836,2.01872,2.01836,2.01863,35000000.0
2008-04-17 10:47:00,2.01879,2.01943,2.01879,2.01943,23000000.0
2008-04-17 10:48:00,2.01951,2.0199,2.01951,2.0199,44000000.0
2008-04-17 10:49:00,2.01998,2.01998,2.01981,2.01985,36000000.0
2008-04-17 10:50:00,2.01978,2.02036,2.01963,2.02019,47000000.0
2008-04-17 10:51:00,2.0198,2.0198,2.01901,2.01912,45000000.0
2008-04-17 10:52:00,2.01954,2.02068,2.01954,2.02068,33000000.0
2008-04-17 10:53:00,2.0212,2.02257,2.0212,2.02257,46000000.0
2008-04-17 10:54:00,2.0225,2.0225,2.02124,2.02124,35000000.0
2008-04-17 10:55:00,2.02122,2.02134,2.0212,2.02128,37000000.0
2008-04-17 10:56:00,2.02131,2.02131,2.021,2.02103,33000000.0
2008-04-17 10:57:00,2.02099,2.02114,2.02092,2.02096,33000000.0
2008-04-17 10:58:00,2.02061,2.02077,2.0196,2.0196,26000000.0
2008-04-17 10:59:00,2.01948,2.01963,2.01913,2.01913,47000000.0
2008-04-17 11:00:00,2.01884,2.0191,2.01882,2.01906,39000000.0
2008-04-17 11:01:00,2.0195,2.0195,2.01936,2.01943,45000000.0
2008-04-17 11:02:00,2.01918,2.02009,2.01918,2.01987,17000000.0
2008-04-17 11:03:00,2.01963,2.01999,2.01963,2.01999,37000000.0
2008-04-17 11:04:00,2.02017,2.02022,2.02003,2.02022,40000000.0
2008-04-17 11:05:00,2.02035,2.02057,2.02035,2.02057,18000000.0
2008-04-17 11:06:00,2.02062,2.02062,2.02029,2.0203,19000000.0
2008-04-17 11:07:00,2.02017,2.02017,2.01984,2.02003,30000000.0
2008-04-17 11:08:00,2.02007,2.02027,2.02007,2.02027,30000000.0
2008-04-17 11:09:00,2.01994,2.01998,2.01968,2.01997,45000000.0
2008-04-17 11:10:00,2.02007,2.02007,2.01986,2.01994,35000000.0
2008-04-17 11:11:00,2.01987,2.02006,2.01967,2.01967,46000000.0
2008-04-17 11:12:00,2.01981,2.02021,2.01981,2.02021,55000000.0
2008-04-17 11:13:00,2.02042,2.02084,2.02042,2.02063,59000000.0
2008-04-17 11:14:00,2.02053,2.02062,2.02026,2.02045,41000000.0
2008-04-17 11:15:00,2.02073,2.02074,2.0205,2.02054,34000000.0
2008-04-17 11:16:00,2.02028,2.02071,2.0202,2.02021,20000000.0
2008-04-17 11:17:00,2.02041,2.02101,2.02041,2.02101,57000000.0
2008-04-17 11:18:00,2.02099,2.02106,2.0206,2.02075,44000000.0
2008-04-17 11:19:00,2.02168,2.02254,2.02168,2.0223,63000000.0
2008-04-17 11:20:00,2.02202,2.02202,2.02148,2.02148,43000000.0
2008-04-17 11:21:00,2.02178,2.02179,2.0216,2.02169,34000000.0
2008-04-17 11:22:00,2.02134,2.02134,2.02083,2.02083,56000000.0
2008-04-17 11:23:00,2.02029,2.02126,2.02029,2.02126,43000000.0
2008-04-17 11:24:00,2.02119,2.02119,2.02068,2.02068,53000000.0
2008-04-17 11:25:00,2.02073,2.02077,2.02036,2.02036,29000000.0
2008-04-17 11:26:00,2.02023,2.02047,2.02003,2.02047,41000000.0
2008-04-17 11:27:00,2.02095,2.02121,2.02084,2.02084,34000000.0
2008-04-17 11:28:00,2.0209,2.02099,2.02064,2.02064,36000000.0
2008-04-17 11:29:00,2.0202,2.02053,2.01996,2.02053,43000000.0
2008-04-17 11:30:00,2.02107,2.02132,2.02107,2.02132,24000000.0
2008-04-17 11:31:00,2.02133,2.02133,2.0208,2.0208,34000000.0
2008-04-17 11:32:00,2.02057,2.02057,2.02038,2.02052,46000000.0
2008-04-17 11:33:00,2.02042,2.02062,2.02039,2.02039,41000000.0
2008-04-17 11:34:00,2.02045,2.0205,2.02043,2.02049,28000000.0
2008-04-17 11:35:00,2.02037,2.02037,2.01989,2.01989,44000000.0
2008-04-17 11:36:00,2.02032,2.02056,2.02029,2.02056,48000000.0
2008-04-17 11:37:00,2.02069,2.02069,2.02048,2.02053,50000000.0
2008-04-17 11:38:00,2.02051,2.02054,2.02038,2.02048,37000000.0
2008-04-17 11:39:00,2.02004,2.02004,2.01992,2.01994,52000000.0
2008-04-17 11:40:00,2.02026,2.02056,2.02022,2.02056,27000000.0
2008-04-17 11:41:00,2.02076,2.02081,2.02009,2.02009,49000000.0
2008-04-17 11:42:00,2.02038,2.0209,2.02038,2.0209,22000000.0
2008-04-17 11:43:00,2.02075,2.021,2.02071,2.02098,45000000.0
2008-04-17 11:44:00,2.02087,2.02099,2.02052,2.02099,42000000.0
2008-04-17 11:45:00,2.02101,2.02141,2.02101,2.02141,41000000.0
2008-04-17 11:46:00,2.02144,2.02153,2.02144,2.02148,38000000.0
2008-04-17 11:47:00,2.02119,2.02137,2.02077,2.02077,22000000.0
2008-04-17 11:48:00,2.02046,2.02057,2.02029,2.02057,27000000.0
2008-04-17 11:49:00,2.02055,2.02075,2.02055,2.0207,41000000.0
2008-04-17 11:50:00,2.0208,2.02102,2.02061,2.02061,44000000.0
2008-04-17 11:51:00,2.02049,2.02088,2.02049,2.02082,37000000.0
2008-04-17 11:52:00,2.02071,2.02091,2.02049,2.02091,37000000.0
2008-04-17 11:53:00,2.02089,2.02089,2.02038,2.02038,33000000.0
2008-04-17 11:54:00,2.02036,2.02042,2.02028,2.02036,37000000.0
2008-04-17 11:55:00,2.02028,2.02028,2.01959,2.01959,38000000.0
2008-04-17 11:56:00,2.01919,2.01924,2.01906,2.01919,51000000.0
2008-04-17 11:57:00,2.01944,2.01967,2.01939,2.01967,29000000.0
2008-04-17 11:58:00,2.01987,2.01994,2.01974,2.01974,31000000.0
2008-04-17 11:59:00,2.01995,2.02029,2.01995,2.02029,51000000.0
2008-04-17 12:00:00,2.02046,2.02061,2.02014,2.02014,23000000.0
2008-04-17 12:01:00,2.02,2.02,2.01979,2.01979,24000000.0
2008-04-17 12:02:00,2.01965,2.01965,2.01916,2.01916,34000000.0
2008-04-17 12:03:00,2.01861,2.0187,2.01861,2.0187,36000000.0
2008-04-17 12:04:00,2.01876,2.01901,2.01876,2.01879,33000000.0
2008-04-17 12:05:00,2.01894,2.01918,2.01891,2.01918,26000000.0
2008-04-17 12:06:00,2.01944,2.01956,2.01933,2.01956,15000000.0
2008-04-17 12:07:00,2.01962,2.01968,2.01948,2.01948,23000000.0
2008-04-17 12:08:00,2.01926,2.01926,2.01875,2.01893,37000000.0
2008-04-17 12:09:00,2.01893,2.019,2.01884,2.01884,11000000.0
2008-04-17 12:10:00,2.01867,2.01867,2.01842,2.0185,25000000.0
2008-04-17 12:11:00,2.01901,2.01921,2.01901,2.01907,33000000.0
2008-04-17 12:12:00,2.01911,2.01912,2.01898,2.01898,31000000.0
2008-04-17 12:13:00,2.01882,2.01882,2.01827,2.01858,24000000.0
2008-04-17 12:14:00,2.01856,2.0188,2.01856,2.01863,36000000.0
2008-04-17 12:15:00,2.01832,2.01846,2.01828,2.01828,29000000.0
2008-04-17 12:16:00,2.0181,2.0181,2.01732,2.01762,30000000.0
2008-04-17 12:17:00,2.01759,2.01788,2.01759,2.01784,41000000.0
2008-04-17 12:18:00,2.01794,2.01816,2.01789,2.01811,43000000.0
2008-04-17 12:19:00,2.01801,2.01806,2.01791,2.01792,37000000.0
2008-04-17 12:20:00,2.0178,2.018,2.01766,2.01782,40000000.0
2008-04-17 12:21:00,2.01776,2.01803,2.01719,2.01719,61000000.0
2008-04-17 12:22:00,2.01736,2.01819,2.01736,2.01805,24000000.0
2008-04-17 12:23:00,2.01803,2.01803,2.01746,2.01746,23000000.0
2008-04-17 12:24:00,2.01763,2.01763,2.01728,2.01743,30000000.0
2008-04-17 12:25:00,2.01797,2.01832,2.01796,2.01796,22000000.0
2008-04-17 12:26:00,2.01762,2.0178,2.01666,2.01666,32000000.0
2008-04-17 12:27:00,2.0167,2.01813,2.0167,2.01753,25000000.0
2008-04-17 12:28:00,2.01768,2.01768,2.01668,2.01668,58000000.0
2008-04-17 12:29:00,2.01628,2.01657,2.01434,2.0148,71000000.0
2008-04-17 12:30:00,2.0157,2.01854,2.0157,2.01737,47000000.0
2008-04-17 12:31:00,2.01689,2.01794,2.01689,2.01794,55000000.0
2008-04-17 12:32:00,2.0185,2.01864,2.01801,2.01809,32000000.0
2008-04-17 12:33:00,2.01797,2.01822,2.01762,2.01822,40000000.0
2008-04-17 12:34:00,2.01838,2.01838,2.0179,2.01833,14000000.0
2008-04-17 12:35:00,2.01784,2.01806,2.01766,2.01766,20000000.0
2008-04-17 12:36:00,2.01766,2.01801,2.01766,2.01786,36000000.0
2008-04-17 12:37:00,2.01772,2.01772,2.01749,2.01763,22000000.0
2008-04-17 12:38:00,2.01771,2.01771,2.01751,2.01766,12000000.0
2008-04-17 12:39:00,2.01805,2.01815,2.01784,2.01815,20000000.0
2008-04-17 12:40:00,2.01812,2.01893,2.01807,2.01893,16000000.0
2008-04-17 12:41:00,2.01856,2.01856,2.01811,2.01838,10000000.0
2008-04-17 12:42:00,2.01826,2.01835,2.01799,2.01799,26000000.0
2008-04-17 12:43:00,2.01773,2.01932,2.01715,2.01932,9000000.0
2008-04-17 12:44:00,2.01866,2.01897,2.01856,2.01897,21000000.0
2008-04-17 12:45:00,2.01798,2.01798,2.01726,2.01756,30000000.0
2008-04-17 12:46:00,2.01758,2.01774,2.01748,2.01774,41000000.0
2008-04-17 12:47:00,2.01806,2.01823,2.01791,2.01791,26000000.0
2008-04-17 12:48:00,2.01782,2.01817,2.01782,2.01809,27000000.0
2008-04-17 12:49:00,2.0179,2.01802,2.01776,2.01776,36000000.0
2008-04-17 12:50:00,2.01784,2.01787,2.01766,2.01784,34000000.0
2008-04-17 12:51:00,2.01771,2.01771,2.01729,2.01737,25000000.0
2008-04-17 12:52:00,2.01797,2.0181,2.01797,2.01805,26000000.0
2008-04-17 12:53:00,2.01808,2.01819,2.01808,2.01817,16000000.0
2008-04-17 12:54:00,2.01702,2.01702,2.01652,2.0167,28000000.0
2008-04-17 12:55:00,2.01707,2.01734,2.01701,2.01734,29000000.0
2008-04-17 12:56:00,2.01791,2.01791,2.01761,2.01777,30000000.0
2008-04-17 12:57:00,2.01767,2.01798,2.01711,2.01711,26000000.0
2008-04-17 12:58:00,2.01775,2.01807,2.01766,2.01793,14000000.0
2008-04-17 12:59:00,2.0177,2.0177,2.01744,2.01749,32000000.0
2008-04-17 13:00:00,2.01753,2.01796,2.01753,2.01796,20000000.0
2008-04-17 13:01:00,2.01803,2.01821,2.01789,2.01816,31000000.0
2008-04-17 13:02:00,2.01843,2.01852,2.01832,2.01841,12000000.0
2008-04-17 13:03:00,2.01829,2.0183,2.01816,2.01819,21000000.0
2008-04-17 13:04:00,2.01769,2.01769,2.01735,2.01751,7000000.0
2008-04-17 13:05:00,2.0178,2.01815,2.01685,2.01691,17000000.0
2008-04-17 13:06:00,2.01694,2.01727,2.01688,2.01688,22000000.0
2008-04-17 13:07:00,2.01635,2.01635,2.01599,2.01619,17000000.0
2008-04-17 13:08:00,2.01636,2.01707,2.01636,2.01677,37000000.0
2008-04-17 13:09:00,2.01666,2.01713,2.01665,2.01713,33000000.0
2008-04-17 13:10:00,2.01704,2.01751,2.01704,2.01731,32000000.0
2008-04-17 13:11:00,2.01814,2.01814,2.01784,2.01813,21000000.0
2008-04-17 13:12:00,2.01809,2.0182,2.01782,2.0182,7000000.0
2008-04-17 13:13:00,2.01856,2.01887,2.01856,2.01869,11000000.0
2008-04-17 13:14:00,2.01842,2.01842,2.01807,2.01807,33000000.0
2008-04-17 13:15:00,2.01802,2.01824,2.01799,2.01799,25000000.0
2008-04-17 13:16:00,2.01813,2.01822,2.01812,2.0182,20000000.0
2008-04-17 13:17:00,2.01807,2.01877,2.01807,2.01877,19000000.0
2008-04-17 13:18:00,2.01898,2.01938,2.01898,2.01922,41000000.0
2008-04-17 13:19:00,2.01969,2.01995,2.01969,2.01995,36000000.0
2008-04-17 13:20:00,2.01993,2.01993,2.01935,2.01935,36000000.0
2008-04-17 13:21:00,2.01971,2.01997,2.01971,2.01997,54000000.0
2008-04-17 13:22:00,2.01982,2.01982,2.01887,2.01922,41000000.0
2008-04-17 13:23:00,2.0195,2.0195,2.01934,2.01948,11000000.0
2008-04-17 13:24:00,2.0193,2.0193,2.01869,2.01884,23000000.0
2008-04-17 13:25:00,2.01913,2.01942,2.01913,2.01942,25000000.0
2008-04-17 13:26:00,2.01977,2.01985,2.01973,2.01973,20000000.0
2008-04-17 13:27:00,2.0193,2.0194,2.01915,2.0194,32000000.0
2008-04-17 13:28:00,2.01963,2.01963,2.01918,2.01918,26000000.0
2008-04-17 13:29:00,2.01941,2.01969,2.01939,2.01952,25000000.0
2008-04-17 13:30:00,2.01941,2.01941,2.01861,2.01892,16000000.0
2008-04-17 13:31:00,2.01897,2.01909,2.01879,2.01896,21000000.0
2008-04-17 13:32:00,2.01865,2.01914,2.01865,2.01907,28000000.0
2008-04-17 13:33:00,2.01967,2.01967,2.01943,2.01947,18000000.0
2008-04-17 13:34:00,2.0194,2.01965,2.01932,2.01946,35000000.0
2008-04-17 13:35:00,2.01952,2.01952,2.01925,2.01929,10000000.0
2008-04-17 13:36:00,2.01916,2.01917,2.01901,2.01904,40000000.0
2008-04-17 13:37:00,2.01898,2.01915,2.01877,2.01886,22000000.0
2008-04-17 13:38:00,2.01868,2.01884,2.01851,2.01851,39000000.0
2008-04-17 13:39:00,2.01858,2.01858,2.01838,2.01849,32000000.0
2008-04-17 13:40:00,2.01837,2.01848,2.01815,2.01815,35000000.0
2008-04-17 13:41:00,2.01802,2.01804,2.01774,2.01774,27000000.0
2008-04-17 13:42:00,2.01752,2.01797,2.01752,2.01797,32000000.0
2008-04-17 13:43:00,2.01815,2.01817,2.01779,2.01805,26000000.0
2008-04-17 13:44:00,2.01869,2.01908,2.01869,2.01908,25000000.0
2008-04-17 13:45:00,2.01895,2.01895,2.01731,2.01731,21000000.0
2008-04-17 13:46:00,2.01722,2.01786,2.01691,2.01723,13000000.0
2008-04-17 13:47:00,2.01753,2.01773,2.01722,2.01722,22000000.0
2008-04-17 13:48:00,2.01737,2.01737,2.0166,2.0166,21000000.0
2008-04-17 13:49:00,2.01621,2.01686,2.01599,2.016,24000000.0
2008-04-17 13:50:00,2.0171,2.01758,2.01667,2.01667,27000000.0
2008-04-17 13:51:00,2.01683,2.0171,2.0168,2.0171,27000000.0
2008-04-17 13:52:00,2.01722,2.01722,2.01688,2.01717,31000000.0
2008-04-17 13:53:00,2.01698,2.01698,2.01563,2.01582,31000000.0
2008-04-17 13:54:00,2.01574,2.01598,2.01571,2.01598,28000000.0
2008-04-17 13:55:00,2.01595,2.01617,2.01592,2.01609,33000000.0
2008-04-17 13:56:00,2.01582,2.01662,2.01559,2.01662,23000000.0
2008-04-17 13:57:00,2.01693,2.01708,2.01568,2.01568,19000000.0
2008-04-17 13:58:00,2.01549,2.01609,2.01549,2.01601,30000000.0
2008-04-17 13:59:00,2.01605,2.01623,2.01559,2.01623,39000000.0
2008-04-17 14:00:00,2.01631,2.01734,2.01631,2.01734,30000000.0
2008-04-17 14:01:00,2.01684,2.01684,2.01653,2.01653,16000000.0
2008-04-17 14:02:00,2.01704,2.01739,2.01704,2.01709,34000000.0
2008-04-17 14:03:00,2.01707,2.01707,2.0152,2.0152,24000000.0
2008-04-17 14:04:00,2.01518,2.01559,2.01518,2.01556,20000000.0
2008-04-17 14:05:00,2.01545,2.01559,2.01531,2.01559,31000000.0
2008-04-17 14:06:00,2.01554,2.01563,2.0154,2.0156,28000000.0
2008-04-17 14:07:00,2.01557,2.01592,2.01557,2.01588,32000000.0
2008-04-17 14:08:00,2.01604,2.01689,2.01604,2.01689,22000000.0
2008-04-17 14:09:00,2.01703,2.01772,2.01703,2.0174,15000000.0
2008-04-17 14:10:00,2.01782,2.01794,2.01741,2.01741,24000000.0
2008-04-17 14:11:00,2.0165,2.01681,2.01583,2.01681,22000000.0
2008-04-17 14:12:00,2.01719,2.01721,2.01677,2.01721,17000000.0
2008-04-17 14:13:00,2.01729,2.0173,2.01679,2.01696,19000000.0
2008-04-17 14:14:00,2.01675,2.01675,2.01637,2.01648,22000000.0
2008-04-17 14:15:00,2.01659,2.01745,2.01659,2.01745,26000000.0
2008-04-17 14:16:00,2.01728,2.0175,2.01725,2.0175,10000000.0
2008-04-17 14:17:00,2.01752,2.0178,2.01752,2.01775,8000000.0
2008-04-17 14:18:00,2.01771,2.01775,2.01742,2.01742,13000000.0
2008-04-17 14:19:00,2.01733,2.01832,2.01733,2.01832,29000000.0
2008-04-17 14:20:00,2.01816,2.01843,2.01814,2.0184,15000000.0
2008-04-17 14:21:00,2.01899,2.01994,2.01899,2.01994,18000000.0
2008-04-17 14:22:00,2.02006,2.02053,2.02006,2.02053,10000000.0
2008-04-17 14:23:00,2.02063,2.02065,2.0205,2.02065,24000000.0
2008-04-17 14:24:00,2.0206,2.0206,2.02024,2.02024,17000000.0
2008-04-17 14:25:00,2.02025,2.02082,2.02025,2.02082,31000000.0
2008-04-17 14:26:00,2.02114,2.02114,2.02067,2.02067,14000000.0
2008-04-17 14:27:00,2.02085,2.02129,2.02082,2.02129,14000000.0
2008-04-17 14:28:00,2.0212,2.0212,2.02083,2.02101,9000000.0
2008-04-17 14:29:00,2.02091,2.02091,2.02045,2.02045,7000000.0
2008-04-17 14:30:00,2.02008,2.02034,2.02003,2.02003,17000000.0
2008-04-17 14:31:00,2.02009,2.02009,2.01938,2.01938,21000000.0
2008-04-17 14:32:00,2.0192,2.02019,2.0192,2.02019,8000000.0
2008-04-17 14:33:00,2.01979,2.01979,2.01915,2.01915,10000000.0
2008-04-17 14:34:00,2.0191,2.01968,2.0191,2.01965,11000000.0
2008-04-17 14:35:00,2.01953,2.01969,2.01934,2.01934,7000000.0
2008-04-17 14:36:00,2.01923,2.01955,2.01923,2.01955,8000000.0
2008-04-17 14:37:00,2.02006,2.02043,2.01996,2.02043,11000000.0
2008-04-17 14:38:00,2.02045,2.02045,2.01979,2.01979,7000000.0
2008-04-17 14:39:00,2.01977,2.02012,2.01977,2.01985,8000000.0
2008-04-17 14:40:00,2.01978,2.01978,2.0193,2.0193,8000000.0
2008-04-17 14:41:00,2.01965,2.02007,2.0196,2.0196,10000000.0
2008-04-17 14:42:00,2.01916,2.01928,2.01904,2.01928,9000000.0
2008-04-17 14:43:00,2.01869,2.01869,2.01812,2.0183,8000000.0
2008-04-17 14:44:00,2.01844,2.01874,2.01831,2.01831,8000000.0
2008-04-17 14:45:00,2.01858,2.01884,2.01858,2.01883,7000000.0
2008-04-17 14:46:00,2.01919,2.01936,2.01919,2.0192,9000000.0
2008-04-17 14:47:00,2.01942,2.01949,2.0192,2.0193,8000000.0
2008-04-17 14:48:00,2.01949,2.01992,2.01948,2.01966,8000000.0
2008-04-17 14:49:00,2.01921,2.0196,2.0192,2.01947,9000000.0
2008-04-17 14:50:00,2.01995,2.02007,2.01966,2.01966,7000000.0
2008-04-17 14:51:00,2.0196,2.0201,2.0196,2.0201,10000000.0
2008-04-17 14:52:00,2.02006,2.02018,2.02003,2.02014,7000000.0
2008-04-17 14:53:00,2.021,2.02162,2.021,2.02162,7000000.0
2008-04-17 14:54:00,2.02197,2.02237,2.0219,2.0223,8000000.0
2008-04-17 14:55:00,2.02283,2.0229,2.0225,2.02257,7000000.0
2008-04-17 14:56:00,2.02277,2.02277,2.02258,2.02266,8000000.0
2008-04-17 14:57:00,2.02292,2.02323,2.02292,2.02323,7000000.0
2008-04-17 14:58:00,2.02309,2.02332,2.02309,2.02329,8000000.0
2008-04-17 14:59:00,2.0233,2.02336,2.02327,2.02335,8000000.0
2008-04-17 15:00:00,2.02338,2.02338,2.02283,2.02283,7000000.0
2008-04-17 15:01:00,2.02335,2.02398,2.02335,2.02398,8000000.0
2008-04-17 15:02:00,2.02377,2.02448,2.02377,2.0242,7000000.0
2008-04-17 15:03:00,2.02342,2.02342,2.02299,2.02299,7000000.0
2008-04-17 15:04:00,2.02277,2.02302,2.02266,2.02302,8000000.0
2008-04-17 15:05:00,2.02282,2.02282,2.02255,2.02279,7000000.0
2008-04-17 15:06:00,2.02262,2.02264,2.02163,2.02168,8000000.0
2008-04-17 15:07:00,2.02252,2.0226,2.02225,2.0224,11000000.0
2008-04-17 15:08:00,2.02212,2.02249,2.02212,2.02249,8000000.0
2008-04-17 15:09:00,2.0223,2.02254,2.02224,2.02254,7000000.0
2008-04-17 15:10:00,2.02252,2.02276,2.02252,2.02264,7000000.0
2008-04-17 15:11:00,2.02244,2.02266,2.02244,2.02266,11000000.0
2008-04-17 15:12:00,2.02256,2.02267,2.02243,2.02244,10000000.0
2008-04-17 15:13:00,2.02228,2.02228,2.02211,2.02213,9000000.0
2008-04-17 15:14:00,2.02209,2.02222,2.02176,2.02222,10000000.0
2008-04-17 15:15:00,2.02223,2.02258,2.02212,2.02258,8000000.0
2008-04-17 15:16:00,2.02275,2.02328,2.02275,2.02308,9000000.0
2008-04-17 15:17:00,2.02291,2.02291,2.02253,2.02265,9000000.0
2008-04-17 15:18:00,2.02267,2.02285,2.02267,2.02273,8000000.0
2008-04-17 15:19:00,2.02281,2.023,2.02244,2.02244,7000000.0
2008-04-17 15:20:00,2.02238,2.02255,2.02238,2.02238,9000000.0
2008-04-17 15:21:00,2.02249,2.0225,2.02222,2.02225,8000000.0
2008-04-17 15:22:00,2.02246,2.02254,2.02239,2.02253,9000000.0
2008-04-17 15:23:00,2.02239,2.02248,2.02232,2.02232,8000000.0
2008-04-17 15:24:00,2.02191,2.02257,2.02191,2.02257,8000000.0
2008-04-17 15:25:00,2.02238,2.02282,2.02238,2.02277,7000000.0
2008-04-17 15:26:00,2.02321,2.02321,2.02196,2.02196,7000000.0
2008-04-17 15:27:00,2.02146,2.02179,2.02146,2.02168,7000000.0
2008-04-17 15:28:00,2.02181,2.02222,2.02165,2.02222,11000000.0
2008-04-17 15:29:00,2.02233,2.02247,2.02228,2.02237,7000000.0
2008-04-17 15:30:00,2.02213,2.02219,2.02186,2.02198,9000000.0
2008-04-17 15:31:00,2.02224,2.02255,2.02223,2.02237,9000000.0
2008-04-17 15:32:00,2.02238,2.02244,2.0222,2.02244,10000000.0
2008-04-17 15:33:00,2.0227,2.02289,2.02257,2.02289,8000000.0
2008-04-17 15:34:00,2.0233,2.02335,2.0232,2.02335,9000000.0
2008-04-17 15:35:00,2.02325,2.02328,2.02306,2.02328,7000000.0
2008-04-17 15:36:00,2.0232,2.02352,2.0232,2.0234,7000000.0
2008-04-17 15:37:00,2.02355,2.02377,2.02349,2.02362,8000000.0
2008-04-17 15:38:00,2.02205,2.02396,2.02205,2.02374,7000000.0
2008-04-17 15:39:00,2.02386,2.0242,2.02382,2.0242,10000000.0
2008-04-17 15:40:00,2.02438,2.02451,2.02433,2.02433,9000000.0
2008-04-17 15:41:00,2.02451,2.02451,2.0241,2.02421,11000000.0
2008-04-17 15:42:00,2.02418,2.02425,2.02412,2.02419,8000000.0
2008-04-17 15:43:00,2.02432,2.02445,2.02418,2.02441,8000000.0
2008-04-17 15:44:00,2.02404,2.02404,2.02381,2.02384,8000000.0
2008-04-17 15:45:00,2.02403,2.0243,2.02403,2.02428,8000000.0
2008-04-17 15:46:00,2.02402,2.02409,2.02377,2.02385,10000000.0
2008-04-17 15:47:00,2.02386,2.024,2.02373,2.02381,7000000.0
2008-04-17 15:48:00,2.02375,2.0238,2.02347,2.02352,7000000.0
2008-04-17 15:49:00,2.02335,2.02335,2.02297,2.02327,8000000.0
2008-04-17 15:50:00,2.02324,2.02372,2.02304,2.02372,8000000.0
2008-04-17 15:51:00,2.02408,2.02417,2.02392,2.02394,9000000.0
2008-04-17 15:52:00,2.02372,2.02372,2.02312,2.02324,7000000.0
2008-04-17 15:53:00,2.02315,2.02343,2.02315,2.0232,7000000.0
2008-04-17 15:54:00,2.02307,2.02335,2.02307,2.02335,11000000.0
2008-04-17 15:55:00,2.02354,2.02354,2.02339,2.02352,9000000.0
2008-04-17 15:56:00,2.02347,2.02348,2.02329,2.02341,7000000.0
2008-04-17 15:57:00,2.02349,2.02349,2.02309,2.02309,10000000.0
2008-04-17 15:58:00,2.02295,2.02344,2.02295,2.02323,10000000.0
2008-04-17 15:59:00,2.02321,2.02355,2.02311,2.02355,7000000.0
2008-04-17 16:00:00,2.02408,2.02534,2.02408,2.02534,7000000.0
2008-04-17 16:01:00,2.0252,2.0262,2.0252,2.0262,9000000.0
2008-04-17 16:02:00,2.02637,2.02647,2.02554,2.02647,8000000.0
2008-04-17 16:03:00,2.02711,2.02722,2.02623,2.02623,11000000.0
2008-04-17 16:04:00,2.0263,2.0263,2.02563,2.02563,8000000.0
2008-04-17 16:05:00,2.02532,2.02532,2.02489,2.02503,9000000.0
2008-04-17 16:06:00,2.02411,2.0246,2.02377,2.0246,10000000.0
2008-04-17 16:07:00,2.02443,2.02475,2.02437,2.0247,10000000.0
2008-04-17 16:08:00,2.02479,2.02479,2.02427,2.02427,8000000.0
2008-04-17 16:09:00,2.02422,2.0246,2.02422,2.0243,7000000.0
2008-04-17 16:10:00,2.02414,2.02418,2.02378,2.02378,7000000.0
2008-04-17 16:11:00,2.02318,2.02348,2.02318,2.02343,10000000.0
2008-04-17 16:12:00,2.02335,2.02335,2.02242,2.02242,9000000.0
2008-04-17 16:13:00,2.02242,2.02242,2.02102,2.02102,7000000.0
2008-04-17 16:14:00,2.02078,2.02078,2.02039,2.02039,11000000.0
2008-04-17 16:15:00,2.02063,2.02063,2.02028,2.02042,7000000.0
2008-04-17 16:16:00,2.02024,2.02043,2.02012,2.0204,7000000.0
2008-04-17 16:17:00,2.02057,2.02057,2.02033,2.02043,11000000.0
2008-04-17 16:18:00,2.02044,2.02054,2.02031,2.02054,11000000.0
2008-04-17 16:19:00,2.02078,2.02132,2.02074,2.02132,11000000.0
2008-04-17 16:20:00,2.02154,2.02185,2.02154,2.02168,9000000.0
2008-04-17 16:21:00,2.02164,2.02164,2.02118,2.02118,9000000.0
2008-04-17 16:22:00,2.02113,2.02134,2.02075,2.02104,8000000.0
2008-04-17 16:23:00,2.02103,2.02103,2.02046,2.02046,8000000.0
2008-04-17 16:24:00,2.02041,2.02046,2.02026,2.02041,10000000.0
2008-04-17 16:25:00,2.02094,2.021,2.02088,2.02096,7000000.0
2008-04-17 16:26:00,2.0212,2.02161,2.0212,2.02161,7000000.0
2008-04-17 16:27:00,2.02159,2.02162,2.02145,2.02162,11000000.0
2008-04-17 16:28:00,2.02108,2.02108,2.02083,2.02088,11000000.0
2008-04-17 16:29:00,2.02109,2.02116,2.02091,2.02116,7000000.0
2008-04-17 16:30:00,2.02137,2.02178,2.02137,2.02178,8000000.0
2008-04-17 16:31:00,2.02184,2.02184,2.02169,2.02169,7000000.0
2008-04-17 16:32:00,2.02173,2.02177,2.02168,2.02176,8000000.0
2008-04-17 16:33:00,2.0216,2.02179,2.02158,2.02179,11000000.0
2008-04-17 16:34:00,2.02155,2.02173,2.02136,2.02136,8000000.0
2008-04-17 16:35:00,2.02125,2.02154,2.02125,2.02154,7000000.0
2008-04-17 16:36:00,2.02112,2.0214,2.02109,2.02132,8000000.0
2008-04-17 16:37:00,2.02094,2.02094,2.02017,2.02023,8000000.0
2008-04-17 16:38:00,2.0204,2.02073,2.02039,2.02073,7000000.0
2008-04-17 16:39:00,2.02085,2.02116,2.02085,2.02116,8000000.0
2008-04-17 16:40:00,2.02178,2.02178,2.0214,2.0214,11000000.0
2008-04-17 16:41:00,2.02178,2.02208,2.02177,2.02198,10000000.0
2008-04-17 16:42:00,2.02221,2.02232,2.02192,2.02232,7000000.0
2008-04-17 16:43:00,2.02259,2.02262,2.02224,2.02224,7000000.0
2008-04-17 16:44:00,2.02213,2.02228,2.02198,2.02202,7000000.0
2008-04-17 16:45:00,2.02181,2.02201,2.02181,2.02201,11000000.0
2008-04-17 16:46:00,2.02213,2.02241,2.022,2.02238,11000000.0
2008-04-17 16:47:00,2.02242,2.02259,2.02223,2.02223,7000000.0
2008-04-17 16:48:00,2.02218,2.02242,2.02204,2.02242,10000000.0
2008-04-17 16:49:00,2.0224,2.0229,2.0224,2.0229,8000000.0
2008-04-17 16:50:00,2.023,2.023,2.02258,2.02258,8000000.0
2008-04-17 16:51:00,2.02242,2.02322,2.02242,2.02322,9000000.0
2008-04-17 16:52:00,2.02304,2.02348,2.02304,2.02348,7000000.0
2008-04-17 16:53:00,2.02357,2.02357,2.02314,2.02331,8000000.0
2008-04-17 16:54:00,2.02312,2.02312,2.02276,2.02276,7000000.0
2008-04-17 16:55:00,2.02249,2.02298,2.02249,2.02298,11000000.0
2008-04-17 16:56:00,2.02278,2.02299,2.02194,2.02194,11000000.0
2008-04-17 16:57:00,2.0219,2.0221,2.02116,2.02116,7000000.0
2008-04-17 16:58:00,2.02107,2.02124,2.02103,2.02124,8000000.0
2008-04-17 16:59:00,2.01974,2.02127,2.01974,2.02104,7000000.0
2008-04-17 17:00:00,2.02168,2.02192,2.02168,2.02168,11000000.0
2008-04-17 17:01:00,2.02175,2.02217,2.02175,2.02217,7000000.0
2008-04-17 17:02:00,2.02184,2.02203,2.02175,2.02203,8000000.0
2008-04-17 17:03:00,2.02236,2.02245,2.02046,2.02217,7000000.0
2008-04-17 17:04:00,2.02252,2.02258,2.02227,2.02227,7000000.0
2008-04-17 17:05:00,2.0222,2.02248,2.02214,2.02238,10000000.0
2008-04-17 17:06:00,2.02242,2.02247,2.02235,2.02237,9000000.0
2008-04-17 17:07:00,2.02236,2.0226,2.02236,2.0226,8000000.0
2008-04-17 17:08:00,2.02257,2.02276,2.02249,2.02276,9000000.0
2008-04-17 17:09:00,2.02295,2.02307,2.02247,2.02247,8000000.0
2008-04-17 17:10:00,2.02213,2.02238,2.02204,2.02204,9000000.0
2008-04-17 17:11:00,2.02152,2.02156,2.02082,2.02082,8000000.0
2008-04-17 17:12:00,2.02033,2.02088,2.02033,2.02088,7000000.0
2008-04-17 17:13:00,2.02077,2.02118,2.02074,2.02115,8000000.0
2008-04-17 17:14:00,2.02102,2.02102,2.02038,2.0205,8000000.0
2008-04-17 17:15:00,2.01984,2.01986,2.01973,2.01986,7000000.0
2008-04-17 17:16:00,2.01954,2.02005,2.01938,2.02005,10000000.0
2008-04-17 17:17:00,2.02031,2.0204,2.01979,2.0198,7000000.0
2008-04-17 17:18:00,2.01937,2.01963,2.0193,2.01963,9000000.0
2008-04-17 17:19:00,2.02013,2.02016,2.01958,2.01958,7000000.0
2008-04-17 17:20:00,2.01952,2.01952,2.01908,2.01951,8000000.0
2008-04-17 17:21:00,2.01971,2.01972,2.0191,2.01933,10000000.0
2008-04-17 17:22:00,2.0188,2.01886,2.01878,2.01885,8000000.0
2008-04-17 17:23:00,2.01911,2.01915,2.01896,2.01906,8000000.0
2008-04-17 17:24:00,2.01939,2.01939,2.01856,2.01856,7000000.0
2008-04-17 17:25:00,2.01852,2.01853,2.01829,2.01853,7000000.0
2008-04-17 17:26:00,2.01855,2.01855,2.01812,2.01812,7000000.0
2008-04-17 17:27:00,2.01833,2.01858,2.01821,2.01858,9000000.0
2008-04-17 17:28:00,2.01864,2.01866,2.0182,2.01834,7000000.0
2008-04-17 17:29:00,2.01824,2.01832,2.01809,2.01819,8000000.0
2008-04-17 17:30:00,2.01851,2.0194,2.01851,2.0194,8000000.0
2008-04-17 17:31:00,2.01945,2.01957,2.01939,2.01939,9000000.0
2008-04-17 17:32:00,2.01973,2.01973,2.01946,2.0196,8000000.0
2008-04-17 17:33:00,2.01977,2.02121,2.01977,2.02121,11000000.0
2008-04-17 17:34:00,2.02119,2.02119,2.02079,2.02083,9000000.0
2008-04-17 17:35:00,2.02087,2.02169,2.02087,2.02169,7000000.0
2008-04-17 17:36:00,2.02175,2.02176,2.02134,2.02163,7000000.0
2008-04-17 17:37:00,2.02181,2.02198,2.02166,2.02166,7000000.0
2008-04-17 17:38:00,2.02168,2.02168,2.02116,2.02116,8000000.0
2008-04-17 17:39:00,2.02105,2.02118,2.02105,2.02115,7000000.0
2008-04-17 17:40:00,2.02097,2.02112,2.02094,2.0211,9000000.0
2008-04-17 17:41:00,2.0211,2.02131,2.02101,2.02101,8000000.0
2008-04-17 17:42:00,2.0211,2.0211,2.02054,2.02054,11000000.0
2008-04-17 17:43:00,2.0206,2.0207,2.02058,2.02063,7000000.0
2008-04-17 17:44:00,2.02038,2.02047,2.02024,2.02026,10000000.0
2008-04-17 17:45:00,2.01998,2.0206,2.01998,2.02058,7000000.0
2008-04-17 17:46:00,2.02006,2.02006,2.01963,2.0197,8000000.0
2008-04-17 17:47:00,2.01946,2.01948,2.01902,2.01929,8000000.0
2008-04-17 17:48:00,2.01936,2.01936,2.01916,2.01932,7000000.0
2008-04-17 17:49:00,2.01935,2.01939,2.01926,2.01926,7000000.0
2008-04-17 17:50:00,2.01921,2.01937,2.01921,2.01934,7000000.0
2008-04-17 17:51:00,2.01929,2.01929,2.019,2.01916,7000000.0
2008-04-17 17:52:00,2.01916,2.0193,2.01906,2.01927,7000000.0
2008-04-17 17:53:00,2.01929,2.0193,2.01917,2.0193,7000000.0
2008-04-17 17:54:00,2.01965,2.01965,2.01889,2.01889,11000000.0
2008-04-17 17:55:00,2.01857,2.01895,2.01857,2.01895,7000000.0
2008-04-17 17:56:00,2.01915,2.01938,2.01915,2.01928,7000000.0
2008-04-17 17:57:00,2.01931,2.01947,2.01931,2.01932,10000000.0
2008-04-17 17:58:00,2.01941,2.0198,2.01941,2.0198,10000000.0
2008-04-17 17:59:00,2.0199,2.01996,2.01971,2.01971,10000000.0
2008-04-17 18:00:00,2.01952,2.01964,2.01941,2.01951,10000000.0
2008-04-17 18:01:00,2.01957,2.0196,2.01951,2.01957,8000000.0
2008-04-17 18:02:00,2.0193,2.0193,2.01879,2.01879,8000000.0
2008-04-17 18:03:00,2.01924,2.01945,2.01924,2.01925,10000000.0
2008-04-17 18:04:00,2.01953,2.01976,2.01953,2.01972,8000000.0
2008-04-17 18:05:00,2.01956,2.01967,2.01945,2.0195,10000000.0
2008-04-17 18:06:00,2.01952,2.0198,2.01952,2.01965,10000000.0
2008-04-17 18:07:00,2.01967,2.01967,2.01944,2.01947,8000000.0
2008-04-17 18:08:00,2.01932,2.01932,2.019,2.01903,8000000.0
2008-04-17 18:09:00,2.01904,2.01904,2.01881,2.019,8000000.0
2008-04-17 18:10:00,2.01872,2.01873,2.01845,2.01845,11000000.0
2008-04-17 18:11:00,2.0186,2.01867,2.01856,2.01861,7000000.0
2008-04-17 18:12:00,2.01894,2.01922,2.01894,2.01916,9000000.0
2008-04-17 18:13:00,2.0191,2.0191,2.01863,2.01907,11000000.0
2008-04-17 18:14:00,2.01877,2.01877,2.01811,2.01811,7000000.0
2008-04-17 18:15:00,2.01806,2.0181,2.0178,2.01784,8000000.0
2008-04-17 18:16:00,2.01796,2.01814,2.01796,2.01797,11000000.0
2008-04-17 18:17:00,2.01809,2.01825,2.01808,2.01817,10000000.0
2008-04-17 18:18:00,2.01816,2.01837,2.01804,2.01837,8000000.0
2008-04-17 18:19:00,2.01846,2.01886,2.01846,2.01886,9000000.0
2008-04-17 18:20:00,2.01912,2.01915,2.01893,2.01893,7000000.0
2008-04-17 18:21:00,2.0187,2.0187,2.01672,2.01857,11000000.0
2008-04-17 18:22:00,2.01872,2.01885,2.01859,2.0188,11000000.0
2008-04-17 18:23:00,2.01877,2.01877,2.01847,2.01847,8000000.0
2008-04-17 18:24:00,2.01872,2.01918,2.01872,2.01895,10000000.0
2008-04-17 18:25:00,2.01873,2.01873,2.01834,2.01834,7000000.0
2008-04-17 18:26:00,2.01799,2.01799,2.01767,2.01778,8000000.0
2008-04-17 18:27:00,2.01763,2.01763,2.0169,2.0169,7000000.0
2008-04-17 18:28:00,2.01649,2.01713,2.01649,2.01713,7000000.0
2008-04-17 18:29:00,2.0172,2.0172,2.01691,2.01709,7000000.0
2008-04-17 18:30:00,2.01681,2.01681,2.01637,2.01667,8000000.0
2008-04-17 18:31:00,2.01676,2.01704,2.01676,2.01697,9000000.0
2008-04-17 18:32:00,2.01712,2.01758,2.01712,2.01738,11000000.0
2008-04-17 18:33:00,2.01761,2.01771,2.01759,2.01766,11000000.0
2008-04-17 18:34:00,2.01767,2.01767,2.01729,2.01729,7000000.0
2008-04-17 18:35:00,2.01735,2.01738,2.01721,2.01734,8000000.0
2008-04-17 18:36:00,2.01739,2.01739,2.0169,2.01714,7000000.0
2008-04-17 18:37:00,2.01731,2.01742,2.01721,2.01737,8000000.0
2008-04-17 18:38:00,2.01734,2.01748,2.01723,2.01746,8000000.0
2008-04-17 18:39:00,2.01718,2.01732,2.01691,2.01691,7000000.0
2008-04-17 18:40:00,2.01713,2.01754,2.01707,2.01754,7000000.0
2008-04-17 18:41:00,2.01752,2.01776,2.01738,2.01738,8000000.0
2008-04-17 18:42:00,2.01707,2.01713,2.01693,2.01709,11000000.0
2008-04-17 18:43:00,2.01699,2.01699,2.01673,2.01698,8000000.0
2008-04-17 18:44:00,2.01686,2.01705,2.01686,2.01693,7000000.0
2008-04-17 18:45:00,2.01675,2.01675,2.01599,2.0166,11000000.0
2008-04-17 18:46:00,2.01667,2.01667,2.01564,2.01624,9000000.0
2008-04-17 18:47:00,2.01657,2.01692,2.01657,2.0167,8000000.0
2008-04-17 18:48:00,2.01707,2.0171,2.01692,2.01709,9000000.0
2008-04-17 18:49:00,2.01679,2.017,2.01641,2.017,7000000.0
2008-04-17 18:50:00,2.01722,2.01749,2.01714,2.01749,11000000.0
2008-04-17 18:51:00,2.01759,2.01772,2.01752,2.01769,7000000.0
2008-04-17 18:52:00,2.01704,2.01744,2.01704,2.01739,8000000.0
2008-04-17 18:53:00,2.01697,2.01722,2.01695,2.01699,11000000.0
2008-04-17 18:54:00,2.01681,2.01692,2.01672,2.01672,7000000.0
2008-04-17 18:55:00,2.01674,2.01675,2.01666,2.01672,7000000.0
2008-04-17 18:56:00,2.0168,2.01718,2.0168,2.01712,7000000.0
2008-04-17 18:57:00,2.01697,2.01697,2.01572,2.01572,10000000.0
2008-04-17 18:58:00,2.01547,2.01575,2.01546,2.01569,9000000.0
2008-04-17 18:59:00,2.01552,2.01579,2.01545,2.01579,8000000.0
2008-04-17 19:00:00,2.01585,2.01585,2.01552,2.01554,7000000.0
2008-04-17 19:01:00,2.0156,2.0156,2.01544,2.01546,7000000.0
2008-04-17 19:02:00,2.01549,2.01607,2.01549,2.01607,8000000.0
2008-04-17 19:03:00,2.01592,2.01614,2.01552,2.01552,7000000.0
2008-04-17 19:04:00,2.01547,2.01547,2.01532,2.01541,8000000.0
2008-04-17 19:05:00,2.0155,2.01626,2.0155,2.01626,8000000.0
2008-04-17 19:06:00,2.01671,2.01671,2.01591,2.01619,8000000.0
2008-04-17 19:07:00,2.01647,2.0167,2.01643,2.0167,9000000.0
2008-04-17 19:08:00,2.01663,2.01663,2.01639,2.01651,8000000.0
2008-04-17 19:09:00,2.01667,2.01687,2.01662,2.01687,7000000.0
2008-04-17 19:10:00,2.01653,2.01653,2.01529,2.01529,11000000.0
2008-04-17 19:11:00,2.01482,2.01482,2.01449,2.01473,10000000.0
2008-04-17 19:12:00,2.01465,2.01483,2.01437,2.01483,7000000.0
2008-04-17 19:13:00,2.01546,2.01598,2.01462,2.01506,8000000.0
2008-04-17 19:14:00,2.01528,2.01564,2.015,2.01564,8000000.0
2008-04-17 19:15:00,2.01554,2.01556,2.01539,2.01547,10000000.0
2008-04-17 19:16:00,2.01556,2.01558,2.01545,2.01545,8000000.0
2008-04-17 19:17:00,2.0156,2.01565,2.01544,2.01563,10000000.0
2008-04-17 19:18:00,2.01563,2.01579,2.01558,2.01574,11000000.0
2008-04-17 19:19:00,2.01576,2.01582,2.01562,2.01571,8000000.0
2008-04-17 19:20:00,2.01578,2.01606,2.01578,2.01598,11000000.0
2008-04-17 19:21:00,2.01597,2.01597,2.01554,2.01589,10000000.0
2008-04-17 19:22:00,2.01609,2.01621,2.01602,2.01621,9000000.0
2008-04-17 19:23:00,2.01602,2.0164,2.01602,2.0164,8000000.0
2008-04-17 19:24:00,2.01646,2.01654,2.01605,2.01605,9000000.0
2008-04-17 19:25:00,2.0159,2.01604,2.0159,2.01602,9000000.0
2008-04-17 19:26:00,2.01609,2.01704,2.01609,2.01704,7000000.0
2008-04-17 19:27:00,2.01706,2.01706,2.01682,2.01682,8000000.0
2008-04-17 19:28:00,2.01693,2.01693,2.01685,2.0169,10000000.0
2008-04-17 19:29:00,2.01681,2.01694,2.01681,2.01694,7000000.0
2008-04-17 19:30:00,2.01689,2.01715,2.01689,2.01714,10000000.0
2008-04-17 19:31:00,2.01736,2.01757,2.01734,2.01757,7000000.0
2008-04-17 19:32:00,2.0176,2.01761,2.01721,2.01746,10000000.0
2008-04-17 19:33:00,2.01748,2.01775,2.01744,2.01744,7000000.0
2008-04-17 19:34:00,2.01735,2.01735,2.01724,2.01728,8000000.0
2008-04-17 19:35:00,2.01737,2.01749,2.01736,2.01749,7000000.0
2008-04-17 19:36:00,2.01749,2.01768,2.01739,2.01755,7000000.0
2008-04-17 19:37:00,2.01765,2.01769,2.01753,2.01754,8000000.0
2008-04-17 19:38:00,2.01738,2.01738,2.01726,2.01736,8000000.0
2008-04-17 19:39:00,2.01739,2.01739,2.01716,2.01716,8000000.0
2008-04-17 19:40:00,2.01715,2.01732,2.01694,2.01732,7000000.0
2008-04-17 19:41:00,2.018,2.01913,2.018,2.01906,9000000.0
2008-04-17 19:42:00,2.01911,2.0192,2.0186,2.0186,7000000.0
2008-04-17 19:43:00,2.01858,2.01869,2.01848,2.01869,11000000.0
2008-04-17 19:44:00,2.01866,2.01866,2.01855,2.01862,8000000.0
2008-04-17 19:45:00,2.01836,2.01836,2.018,2.018,9000000.0
2008-04-17 19:46:00,2.01754,2.01775,2.01751,2.01771,7000000.0
2008-04-17 19:47:00,2.01736,2.01736,2.01676,2.01688,9000000.0
2008-04-17 19:48:00,2.01738,2.01749,2.01721,2.01739,8000000.0
2008-04-17 19:49:00,2.01744,2.01757,2.01741,2.01746,7000000.0
2008-04-17 19:50:00,2.01737,2.01737,2.0171,2.0171,7000000.0
2008-04-17 19:51:00,2.01707,2.01711,2.01698,2.01706,7000000.0
2008-04-17 19:52:00,2.01696,2.01696,2.01618,2.01618,7000000.0
2008-04-17 19:53:00,2.01591,2.01644,2.01591,2.01643,7000000.0
2008-04-17 19:54:00,2.01674,2.01686,2.01644,2.01648,8000000.0
2008-04-17 19:55:00,2.01624,2.01655,2.01624,2.01647,8000000.0
2008-04-17 19:56:00,2.0164,2.0164,2.01587,2.01594,8000000.0
2008-04-17 19:57:00,2.01626,2.01659,2.01626,2.01659,7000000.0
2008-04-17 19:58:00,2.01665,2.01673,2.01647,2.01667,10000000.0
2008-04-17 19:59:00,2.01651,2.01688,2.01651,2.01688,8000000.0
2008-04-17 20:00:00,2.01693,2.01693,2.01651,2.01674,7000000.0
2008-04-17 20:01:00,2.01668,2.01684,2.01665,2.01684,7000000.0
2008-04-17 20:02:00,2.01662,2.01689,2.01662,2.01689,7000000.0
2008-04-17 20:03:00,2.01693,2.01719,2.01685,2.01685,9000000.0
2008-04-17 20:04:00,2.01681,2.01826,2.01681,2.01826,9000000.0
2008-04-17 20:05:00,2.01864,2.01934,2.01864,2.01934,9000000.0
2008-04-17 20:06:00,2.01951,2.01951,2.01882,2.01882,11000000.0
2008-04-17 20:07:00,2.01894,2.01894,2.01869,2.01883,10000000.0
2008-04-17 20:08:00,2.01898,2.01904,2.01876,2.01892,8000000.0
2008-04-17 20:09:00,2.01918,2.0196,2.01907,2.01907,7000000.0
2008-04-17 20:10:00,2.01891,2.01903,2.01868,2.01868,8000000.0
2008-04-17 20:11:00,2.01867,2.01877,2.0185,2.0185,8000000.0
2008-04-17 20:12:00,2.01856,2.01862,2.01852,2.01862,7000000.0
2008-04-17 20:13:00,2.01902,2.01925,2.01898,2.01898,10000000.0
2008-04-17 20:14:00,2.01889,2.01896,2.01886,2.01886,7000000.0
2008-04-17 20:15:00,2.01861,2.01865,2.01846,2.01849,7000000.0
2008-04-17 20:16:00,2.01795,2.01795,2.01779,2.0178,7000000.0
2008-04-17 20:17:00,2.01786,2.01791,2.01752,2.01769,11000000.0
2008-04-17 20:18:00,2.01783,2.01785,2.01773,2.01775,9000000.0
2008-04-17 20:19:00,2.01755,2.01792,2.01755,2.01776,8000000.0
2008-04-17 20:20:00,2.01781,2.01781,2.01769,2.01773,7000000.0
2008-04-17 20:21:00,2.01807,2.01813,2.0179,2.01807,11000000.0
2008-04-17 20:22:00,2.01791,2.01792,2.01752,2.01752,7000000.0
2008-04-17 20:23:00,2.01764,2.01765,2.01749,2.01758,7000000.0
2008-04-17 20:24:00,2.01793,2.01793,2.01732,2.01753,8000000.0
2008-04-17 20:25:00,2.0173,2.0173,2.01616,2.01616,11000000.0
2008-04-17 20:26:00,2.01594,2.01594,2.01566,2.01575,8000000.0
2008-04-17 20:27:00,2.01578,2.01618,2.01564,2.01606,9000000.0
2008-04-17 20:28:00,2.01631,2.01656,2.01631,2.01649,7000000.0
2008-04-17 20:29:00,2.01631,2.01642,2.0161,2.0161,8000000.0
2008-04-17 20:30:00,2.01667,2.0169,2.01655,2.01655,8000000.0
2008-04-17 20:31:00,2.01673,2.01678,2.01665,2.01678,7000000.0
2008-04-17 20:32:00,2.01664,2.01664,2.01605,2.01625,7000000.0
2008-04-17 20:33:00,2.01623,2.01672,2.01619,2.01672,7000000.0
2008-04-17 20:34:00,2.01686,2.01694,2.01683,2.01694,8000000.0
2008-04-17 20:35:00,2.01688,2.01705,2.01688,2.01702,9000000.0
2008-04-17 20:36:00,2.01675,2.0171,2.01675,2.0171,7000000.0
2008-04-17 20:37:00,2.017,2.017,2.01663,2.01664,11000000.0
2008-04-17 20:38:00,2.01718,2.01748,2.01718,2.01746,10000000.0
2008-04-17 20:39:00,2.01764,2.01793,2.01758,2.01793,9000000.0
2008-04-17 20:40:00,2.01809,2.01831,2.01776,2.01831,8000000.0
2008-04-17 20:41:00,2.01843,2.01843,2.01776,2.01776,8000000.0
2008-04-17 20:42:00,2.0178,2.0178,2.01756,2.01758,11000000.0
2008-04-17 20:43:00,2.01755,2.01794,2.01738,2.01794,8000000.0
2008-04-17 20:44:00,2.01761,2.01761,2.01743,2.01752,10000000.0
2008-04-17 20:45:00,2.01745,2.01745,2.01732,2.01737,7000000.0
2008-04-17 20:46:00,2.01719,2.01741,2.01718,2.0172,8000000.0
2008-04-17 20:47:00,2.01667,2.01667,2.01622,2.01645,7000000.0
2008-04-17 20:48:00,2.01614,2.01614,2.01583,2.01599,10000000.0
2008-04-17 20:49:00,2.01571,2.01571,2.01525,2.01525,7000000.0
2008-04-17 20:50:00,2.01525,2.01632,2.01516,2.01632,8000000.0
2008-04-17 20:51:00,2.01632,2.01632,2.01506,2.01511,9000000.0
2008-04-17 20:52:00,2.01474,2.01487,2.0143,2.01487,11000000.0
2008-04-17 20:53:00,2.01495,2.01495,2.01453,2.01453,11000000.0
2008-04-17 20:54:00,2.01486,2.01497,2.01444,2.01444,11000000.0
2008-04-17 20:55:00,2.01449,2.01474,2.01436,2.01474,8000000.0
2008-04-17 20:56:00,2.01499,2.01565,2.01499,2.01565,7000000.0
2008-04-17 20:57:00,2.01553,2.01585,2.01535,2.01585,9000000.0
2008-04-17 20:58:00,2.01564,2.01564,2.01509,2.01509,7000000.0
2008-04-17 20:59:00,2.01523,2.01574,2.01523,2.01574,7000000.0
2008-04-17 21:00:00,2.01574,2.01574,2.01548,2.0156,7000000.0
2008-04-17 21:01:00,2.01593,2.01633,2.01593,2.01616,7000000.0
2008-04-17 21:02:00,2.01595,2.01611,2.01595,2.01601,7000000.0
2008-04-17 21:03:00,2.01575,2.01593,2.01575,2.0158,8000000.0
2008-04-17 21:04:00,2.01566,2.01607,2.0156,2.01593,7000000.0
2008-04-17 21:05:00,2.01566,2.01583,2.01566,2.0158,7000000.0
2008-04-17 21:06:00,2.01567,2.01569,2.01527,2.01527,8000000.0
2008-04-17 21:07:00,2.01515,2.01515,2.01423,2.01423,8000000.0
2008-04-17 21:08:00,2.01388,2.01402,2.01383,2.01386,10000000.0
2008-04-17 21:09:00,2.01366,2.01375,2.01349,2.01349,10000000.0
2008-04-17 21:10:00,2.01306,2.01306,2.01221,2.01296,8000000.0
2008-04-17 21:11:00,2.01315,2.01334,2.01295,2.01295,7000000.0
2008-04-17 21:12:00,2.0128,2.01292,2.01143,2.01143,8000000.0
2008-04-17 21:13:00,2.01106,2.0115,2.01079,2.0115,10000000.0
2008-04-17 21:14:00,2.01192,2.01277,2.01192,2.0127,8000000.0
2008-04-17 21:15:00,2.01272,2.01291,2.01257,2.01291,8000000.0
2008-04-17 21:16:00,2.01286,2.01286,2.01244,2.01244,7000000.0
2008-04-17 21:17:00,2.01279,2.01311,2.01279,2.01301,11000000.0
2008-04-17 21:18:00,2.01291,2.0131,2.01291,2.0131,7000000.0
2008-04-17 21:19:00,2.01287,2.01287,2.012,2.01213,9000000.0
2008-04-17 21:20:00,2.01185,2.01192,2.01175,2.01177,11000000.0
2008-04-17 21:21:00,2.0119,2.01195,2.0118,2.01192,10000000.0
2008-04-17 21:22:00,2.01201,2.01204,2.01188,2.01201,10000000.0
2008-04-17 21:23:00,2.01205,2.01205,2.01187,2.01205,7000000.0
2008-04-17 21:24:00,2.01189,2.01193,2.0118,2.0118,11000000.0
2008-04-17 21:25:00,2.01199,2.01218,2.01179,2.01202,7000000.0
2008-04-17 21:26:00,2.01197,2.01202,2.01192,2.01193,7000000.0
2008-04-17 21:27:00,2.01212,2.01249,2.01212,2.0124,7000000.0
2008-04-17 21:28:00,2.01249,2.01265,2.01245,2.01265,7000000.0
2008-04-17 21:29:00,2.01282,2.01336,2.01282,2.01336,8000000.0
2008-04-17 21:30:00,2.01338,2.01345,2.01327,2.01331,8000000.0
2008-04-17 21:31:00,2.0134,2.01418,2.0134,2.01418,8000000.0
2008-04-17 21:32:00,2.01442,2.01445,2.01436,2.01437,7000000.0
2008-04-17 21:33:00,2.01437,2.01437,2.0137,2.01401,11000000.0
2008-04-17 21:34:00,2.01396,2.01409,2.01394,2.01408,11000000.0
2008-04-17 21:35:00,2.01417,2.01425,2.0141,2.0141,11000000.0
2008-04-17 21:36:00,2.01336,2.01336,2.01283,2.01283,8000000.0
2008-04-17 21:37:00,2.01286,2.0141,2.01286,2.0141,8000000.0
2008-04-17 21:38:00,2.01433,2.01485,2.01433,2.01479,8000000.0
2008-04-17 21:39:00,2.01476,2.01477,2.01466,2.01471,9000000.0
2008-04-17 21:40:00,2.01479,2.01514,2.01479,2.01489,7000000.0
2008-04-17 21:41:00,2.01478,2.01478,2.01453,2.01464,9000000.0
2008-04-17 21:42:00,2.0148,2.01493,2.01471,2.01475,7000000.0
2008-04-17 21:43:00,2.0147,2.01482,2.0147,2.01474,9000000.0
2008-04-17 21:44:00,2.01461,2.01475,2.01461,2.01472,8000000.0
2008-04-17 21:45:00,2.01463,2.0147,2.01449,2.01457,10000000.0
2008-04-17 21:46:00,2.01446,2.01446,2.01274,2.01274,8000000.0
2008-04-17 21:47:00,2.01264,2.01265,2.01252,2.01256,8000000.0
2008-04-17 21:48:00,2.01253,2.01259,2.01244,2.01249,8000000.0
2008-04-17 21:49:00,2.01322,2.01383,2.01322,2.01383,8000000.0
2008-04-17 21:50:00,2.01392,2.01393,2.01383,2.01392,8000000.0
2008-04-17 21:51:00,2.01372,2.01372,2.01251,2.01251,7000000.0
2008-04-17 21:52:00,2.01249,2.01295,2.01249,2.01295,7000000.0
2008-04-17 21:53:00,2.01296,2.01305,2.01287,2.01305,7000000.0
2008-04-17 21:54:00,2.01362,2.01362,2.01297,2.01297,7000000.0
2008-04-17 21:55:00,2.01305,2.0134,2.01297,2.0134,7000000.0
2008-04-17 21:56:00,2.01346,2.01359,2.01338,2.01359,8000000.0
2008-04-17 21:57:00,2.0136,2.01365,2.01347,2.01362,7000000.0
2008-04-17 21:58:00,2.01356,2.01379,2.01356,2.01366,7000000.0
2008-04-17 21:59:00,2.01384,2.01394,2.0137,2.0137,8000000.0
2008-04-17 22:00:00,2.01362,2.01382,2.01357,2.01367,10000000.0
2008-04-17 22:01:00,2.0141,2.0141,2.01333,2.01387,9000000.0
2008-04-17 22:02:00,2.01376,2.01382,2.01366,2.01366,8000000.0
2008-04-17 22:03:00,2.01372,2.01372,2.0133,2.0133,7000000.0
2008-04-17 22:04:00,2.01349,2.01349,2.01319,2.01319,8000000.0
2008-04-17 22:05:00,2.01325,2.01325,2.01309,2.01315,10000000.0
2008-04-17 22:06:00,2.01319,2.01324,2.01317,2.01321,7000000.0
2008-04-17 22:07:00,2.01281,2.01281,2.01125,2.01125,8000000.0
2008-04-17 22:08:00,2.01165,2.01186,2.01156,2.01186,8000000.0
2008-04-17 22:09:00,2.01207,2.01227,2.01207,2.01223,9000000.0
2008-04-17 22:10:00,2.01199,2.01263,2.01199,2.01259,8000000.0
2008-04-17 22:11:00,2.0125,2.0125,2.01225,2.01225,6000000.0
2008-04-17 22:12:00,2.01236,2.01255,2.01236,2.01255,8000000.0
2008-04-17 22:13:00,2.01248,2.01261,2.01245,2.01258,7000000.0
2008-04-17 22:14:00,2.01253,2.0126,2.01174,2.01174,11000000.0
2008-04-17 22:15:00,2.01157,2.01168,2.01157,2.01168,6000000.0
2008-04-17 22:16:00,2.01131,2.01136,2.0111,2.0111,9000000.0
2008-04-17 22:17:00,2.01112,2.01119,2.01106,2.01113,7000000.0
2008-04-17 22:18:00,2.01063,2.011,2.01044,2.01044,8000000.0
2008-04-17 22:19:00,2.01071,2.01071,2.01051,2.01064,7000000.0
2008-04-17 22:20:00,2.01098,2.01129,2.01098,2.01101,7000000.0
2008-04-17 22:21:00,2.01092,2.01098,2.01066,2.01066,9000000.0
2008-04-17 22:22:00,2.0112,2.01123,2.01114,2.01123,7000000.0
2008-04-17 22:23:00,2.01146,2.01186,2.01146,2.01177,9000000.0
2008-04-17 22:24:00,2.01066,2.01077,2.01056,2.01058,7000000.0
2008-04-17 22:25:00,2.01024,2.01037,2.00984,2.01037,8000000.0
2008-04-17 22:26:00,2.01051,2.01051,2.00988,2.00992,9000000.0
2008-04-17 22:27:00,2.01028,2.01052,2.01016,2.01016,8000000.0
2008-04-17 22:28:00,2.00999,2.00999,2.0095,2.00964,8000000.0
2008-04-17 22:29:00,2.00926,2.00964,2.00919,2.00919,10000000.0
2008-04-17 22:30:00,2.00903,2.00953,2.00886,2.00945,7000000.0
2008-04-17 22:31:00,2.00908,2.00958,2.00908,2.00958,9000000.0
2008-04-17 22:32:00,2.00939,2.00954,2.00907,2.00907,8000000.0
2008-04-17 22:33:00,2.00919,2.00962,2.00919,2.00962,7000000.0
2008-04-17 22:34:00,2.00983,2.00989,2.00983,2.00988,7000000.0
2008-04-17 22:35:00,2.00996,2.01,2.00986,2.00994,8000000.0
2008-04-17 22:36:00,2.00978,2.01013,2.00978,2.00983,10000000.0
2008-04-17 22:37:00,2.00968,2.00982,2.0096,2.0096,7000000.0
2008-04-17 22:38:00,2.00976,2.01042,2.00976,2.01042,8000000.0
2008-04-17 22:39:00,2.01096,2.01096,2.01046,2.01046,5000000.0
2008-04-17 22:40:00,2.01062,2.01062,2.00988,2.00994,7000000.0
2008-04-17 22:41:00,2.00982,2.00999,2.00982,2.00999,8000000.0
2008-04-17 22:42:00,2.01007,2.01044,2.01007,2.01044,8000000.0
2008-04-17 22:43:00,2.01039,2.01053,2.01038,2.01046,7000000.0
2008-04-17 22:44:00,2.01049,2.01056,2.01036,2.01036,7000000.0
2008-04-17 22:45:00,2.01025,2.0103,2.00982,2.00982,7000000.0
2008-04-17 22:46:00,2.00989,2.00998,2.00976,2.00986,8000000.0
2008-04-17 22:47:00,2.00984,2.00996,2.00981,2.00981,11000000.0
2008-04-17 22:48:00,2.00986,2.00995,2.00973,2.00983,8000000.0
2008-04-17 22:49:00,2.00956,2.00989,2.00949,2.00989,7000000.0
2008-04-17 22:50:00,2.00999,2.01005,2.00988,2.01005,7000000.0
2008-04-17 22:51:00,2.01005,2.01025,2.01005,2.01019,10000000.0
2008-04-17 22:52:00,2.01029,2.01029,2.0099,2.01012,8000000.0
2008-04-17 22:53:00,2.01006,2.01044,2.01006,2.01026,7000000.0
2008-04-17 22:54:00,2.01029,2.01029,2.00933,2.00933,8000000.0
2008-04-17 22:55:00,2.00952,2.00992,2.00952,2.00961,7000000.0
2008-04-17 22:56:00,2.00964,2.00984,2.00944,2.00961,7000000.0
2008-04-17 22:57:00,2.00963,2.00983,2.0095,2.00983,7000000.0
2008-04-17 22:58:00,2.00997,2.01004,2.00985,2.00985,7000000.0
2008-04-17 22:59:00,2.00964,2.00998,2.00964,2.00998,7000000.0
2008-04-17 23:00:00,2.01016,2.01016,2.00997,2.01003,8000000.0
2008-04-17 23:01:00,2.01056,2.01106,2.01056,2.01099,8000000.0
2008-04-17 23:02:00,2.01035,2.01037,2.01022,2.01025,8000000.0
2008-04-17 23:03:00,2.01025,2.01054,2.01025,2.01054,7000000.0
2008-04-17 23:04:00,2.01101,2.01103,2.01068,2.01088,8000000.0
2008-04-17 23:05:00,2.01118,2.01161,2.01118,2.01161,8000000.0
2008-04-17 23:06:00,2.01127,2.0117,2.01127,2.01139,9000000.0
2008-04-17 23:07:00,2.01149,2.01162,2.01147,2.01162,10000000.0
2008-04-17 23:08:00,2.01161,2.012,2.01156,2.01199,7000000.0
2008-04-17 23:09:00,2.01215,2.01234,2.01199,2.0123,9000000.0
2008-04-17 23:10:00,2.01229,2.01229,2.0117,2.0117,11000000.0
2008-04-17 23:11:00,2.01133,2.01156,2.01133,2.01156,7000000.0
2008-04-17 23:12:00,2.01152,2.01152,2.01126,2.01126,7000000.0
2008-04-17 23:13:00,2.01119,2.01163,2.01105,2.01163,7000000.0
2008-04-17 23:14:00,2.01148,2.01158,2.01141,2.0115,11000000.0
2008-04-17 23:15:00,2.01089,2.011,2.01086,2.01094,9000000.0
2008-04-17 23:16:00,2.01142,2.01142,2.01101,2.01128,11000000.0
2008-04-17 23:17:00,2.01116,2.0115,2.01116,2.0115,7000000.0
2008-04-17 23:18:00,2.01148,2.01148,2.01102,2.01125,8000000.0
2008-04-17 23:19:00,2.01118,2.01143,2.01118,2.01143,7000000.0
2008-04-17 23:20:00,2.01151,2.01204,2.01151,2.01204,9000000.0
2008-04-17 23:21:00,2.01188,2.01188,2.01167,2.01174,9000000.0
2008-04-17 23:22:00,2.01176,2.01178,2.01174,2.01174,5000000.0
2008-04-17 23:23:00,2.01153,2.01153,2.01106,2.01106,8000000.0
2008-04-17 23:24:00,2.01081,2.01122,2.01081,2.01122,7000000.0
2008-04-17 23:25:00,2.01134,2.01139,2.01132,2.01139,7000000.0
2008-04-17 23:26:00,2.01124,2.01143,2.01124,2.01134,8000000.0
2008-04-17 23:27:00,2.01129,2.01155,2.01109,2.01134,9000000.0
2008-04-17 23:28:00,2.01151,2.0117,2.01151,2.01156,10000000.0
2008-04-17 23:29:00,2.01174,2.01174,2.01143,2.01155,9000000.0
2008-04-17 23:30:00,2.0116,2.01164,2.01146,2.01155,8000000.0
2008-04-17 23:31:00,2.01169,2.0118,2.01169,2.0117,7000000.0
2008-04-17 23:32:00,2.01176,2.01186,2.01174,2.01186,8000000.0
2008-04-17 23:33:00,2.01224,2.01248,2.01224,2.01234,7000000.0
2008-04-17 23:34:00,2.01247,2.01309,2.01247,2.01309,11000000.0
2008-04-17 23:35:00,2.01331,2.01334,2.01321,2.01329,9000000.0
2008-04-17 23:36:00,2.01349,2.01384,2.01349,2.01384,7000000.0
2008-04-17 23:37:00,2.01411,2.01434,2.01411,2.01434,9000000.0
2008-04-17 23:38:00,2.01399,2.01399,2.0122,2.0122,8000000.0
2008-04-17 23:39:00,2.01223,2.01242,2.0121,2.01214,10000000.0
2008-04-17 23:40:00,2.01241,2.01288,2.01241,2.01288,7000000.0
2008-04-17 23:41:00,2.01252,2.01252,2.01174,2.01174,6000000.0
2008-04-17 23:42:00,2.01227,2.01272,2.01206,2.0126,8000000.0
2008-04-17 23:43:00,2.01156,2.01156,2.01121,2.01144,7000000.0
2008-04-17 23:44:00,2.01134,2.01148,2.01134,2.01143,7000000.0
2008-04-17 23:45:00,2.01154,2.01165,2.01149,2.01152,7000000.0
2008-04-17 23:46:00,2.01148,2.01175,2.01148,2.01154,8000000.0
2008-04-17 23:47:00,2.01147,2.01147,2.01081,2.01111,8000000.0
2008-04-17 23:48:00,2.01106,2.01106,2.01078,2.01078,7000000.0
2008-04-17 23:49:00,2.01077,2.01078,2.01061,2.0107,10000000.0
2008-04-17 23:50:00,2.01067,2.01067,2.01052,2.01058,8000000.0
2008-04-17 23:51:00,2.01059,2.01255,2.01059,2.01255,7000000.0
2008-04-17 23:52:00,2.0129,2.01322,2.01289,2.01313,11000000.0
2008-04-17 23:53:00,2.01312,2.01356,2.01312,2.01356,8000000.0
2008-04-17 23:54:00,2.01188,2.01463,2.01188,2.01358,9000000.0
2008-04-17 23:55:00,2.0132,2.01347,2.0132,2.01343,8000000.0
2008-04-17 23:56:00,2.01376,2.01382,2.01347,2.01347,8000000.0
2008-04-17 23:57:00,2.01381,2.01399,2.01376,2.01399,8000000.0
2008-04-17 23:58:00,2.01404,2.01412,2.01391,2.01408,7000000.0
2008-04-17 23:59:00,2.01404,2.01404,2.01378,2.01378,10000000.0
2008-04-18 00:00:00,2.01349,2.01387,2.01348,2.01387,7000000.0
2008-04-18 00:01:00,2.01407,2.01422,2.01395,2.01399,8000000.0
2008-04-18 00:02:00,2.01389,2.01389,2.01368,2.01381,8000000.0
2008-04-18 00:03:00,2.01381,2.01393,2.01364,2.01364,10000000.0
2008-04-18 00:04:00,2.01383,2.01399,2.01368,2.01399,7000000.0
2008-04-18 00:05:00,2.0141,2.0141,2.01403,2.01407,11000000.0
2008-04-18 00:06:00,2.01363,2.01363,2.01325,2.01361,10000000.0
2008-04-18 00:07:00,2.01406,2.01418,2.01403,2.01418,8000000.0
2008-04-18 00:08:00,2.01417,2.01426,2.01399,2.01426,9000000.0
2008-04-18 00:09:00,2.0143,2.01431,2.01418,2.01418,7000000.0
2008-04-18 00:10:00,2.01428,2.01437,2.01418,2.01418,8000000.0
2008-04-18 00:11:00,2.01437,2.01473,2.01429,2.01473,11000000.0
2008-04-18 00:12:00,2.01455,2.01455,2.01352,2.01352,7000000.0
2008-04-18 00:13:00,2.01318,2.01365,2.01293,2.01357,8000000.0
2008-04-18 00:14:00,2.01396,2.01407,2.01301,2.01336,8000000.0
2008-04-18 00:15:00,2.01349,2.01352,2.01349,2.01352,2000000.0
2008-04-18 00:16:00,2.01349,2.01359,2.01346,2.01359,7000000.0
2008-04-18 00:17:00,2.0134,2.01341,2.01265,2.01265,9000000.0
2008-04-18 00:18:00,2.01196,2.01196,2.01112,2.01172,10000000.0
2008-04-18 00:19:00,2.01181,2.01181,2.01154,2.01157,11000000.0
2008-04-18 00:20:00,2.01155,2.01196,2.01155,2.01196,8000000.0
2008-04-18 00:21:00,2.01169,2.01178,2.01169,2.01172,7000000.0
2008-04-18 00:22:00,2.01186,2.012,2.01185,2.01185,9000000.0
2008-04-18 00:23:00,2.01173,2.0125,2.01162,2.0125,7000000.0
2008-04-18 00:24:00,2.01265,2.01265,2.01201,2.01205,10000000.0
2008-04-18 00:25:00,2.01214,2.01225,2.01214,2.01223,9000000.0
2008-04-18 00:26:00,2.01229,2.01229,2.01196,2.01208,7000000.0
2008-04-18 00:27:00,2.01224,2.01224,2.01211,2.01221,6000000.0
2008-04-18 00:28:00,2.01226,2.01229,2.01222,2.01222,9000000.0
2008-04-18 00:29:00,2.0121,2.01225,2.0121,2.01218,8000000.0
2008-04-18 00:30:00,2.01202,2.01216,2.01187,2.01203,11000000.0
2008-04-18 00:31:00,2.01196,2.01202,2.01178,2.01178,8000000.0
2008-04-18 00:32:00,2.01161,2.01225,2.01161,2.01202,8000000.0
2008-04-18 00:33:00,2.01127,2.01162,2.01127,2.01155,7000000.0
2008-04-18 00:34:00,2.01192,2.01201,2.01187,2.01193,8000000.0
2008-04-18 00:35:00,2.01185,2.01191,2.01181,2.01191,10000000.0
2008-04-18 00:36:00,2.01155,2.01207,2.01133,2.01207,7000000.0
2008-04-18 00:37:00,2.01191,2.01195,2.01183,2.01195,8000000.0
2008-04-18 00:38:00,2.01186,2.01186,2.01144,2.0118,7000000.0
2008-04-18 00:39:00,2.01177,2.01177,2.01157,2.01159,10000000.0
2008-04-18 00:40:00,2.01227,2.01238,2.01225,2.01237,7000000.0
2008-04-18 00:41:00,2.01229,2.01229,2.01155,2.01173,10000000.0
2008-04-18 00:42:00,2.01163,2.01177,2.0112,2.01173,11000000.0
2008-04-18 00:43:00,2.01182,2.01198,2.01168,2.01187,8000000.0
2008-04-18 00:44:00,2.0121,2.0121,2.012,2.0121,7000000.0
2008-04-18 00:45:00,2.01154,2.01205,2.01154,2.01205,8000000.0
2008-04-18 00:46:00,2.01217,2.0123,2.01215,2.01222,11000000.0
2008-04-18 00:48:00,2.01202,2.01207,2.01141,2.01207,10000000.0
2008-04-18 00:49:00,2.01198,2.012,2.0119,2.01194,10000000.0
2008-04-18 00:50:00,2.01194,2.01194,2.01182,2.01182,8000000.0
2008-04-18 00:51:00,2.01104,2.01104,2.01064,2.01073,7000000.0
2008-04-18 00:52:00,2.01074,2.01074,2.01057,2.01067,8000000.0
2008-04-18 00:53:00,2.01058,2.01058,2.01007,2.01007,10000000.0
2008-04-18 00:54:00,2.01085,2.01085,2.00933,2.00933,8000000.0
2008-04-18 00:55:00,2.00989,2.00995,2.00972,2.00975,7000000.0
2008-04-18 00:56:00,2.00945,2.0095,2.00945,2.00948,7000000.0
2008-04-18 00:57:00,2.00952,2.00976,2.0095,2.0097,8000000.0
2008-04-18 00:58:00,2.00972,2.00972,2.00954,2.00961,8000000.0
2008-04-18 00:59:00,2.00954,2.0097,2.00951,2.0097,7000000.0
2008-04-18 01:00:00,2.0098,2.01,2.0098,2.00983,9000000.0
2008-04-18 01:01:00,2.00981,2.00981,2.00923,2.00932,7000000.0
2008-04-18 01:02:00,2.0091,2.0091,2.00879,2.00903,8000000.0
2008-04-18 01:03:00,2.00925,2.01018,2.00924,2.00924,10000000.0
2008-04-18 01:04:00,2.00903,2.00933,2.009,2.00932,8000000.0
2008-04-18 01:05:00,2.0093,2.0093,2.00911,2.00911,7000000.0
2008-04-18 01:06:00,2.00918,2.00918,2.00842,2.00847,8000000.0
2008-04-18 01:07:00,2.00916,2.00916,2.00854,2.00854,7000000.0
2008-04-18 01:08:00,2.00871,2.00891,2.00871,2.00885,8000000.0
2008-04-18 01:09:00,2.00877,2.00896,2.00872,2.00872,7000000.0
2008-04-18 01:10:00,2.00842,2.00842,2.00794,2.00794,11000000.0
2008-04-18 01:11:00,2.00806,2.0084,2.00806,2.00833,11000000.0
2008-04-18 01:12:00,2.00851,2.00858,2.00844,2.00855,11000000.0
2008-04-18 01:13:00,2.00859,2.00866,2.00854,2.00857,7000000.0
2008-04-18 01:14:00,2.00868,2.00877,2.00856,2.00863,8000000.0
2008-04-18 01:15:00,2.0088,2.0088,2.0087,2.00875,7000000.0
2008-04-18 01:16:00,2.00876,2.0089,2.00871,2.00878,9000000.0
2008-04-18 01:17:00,2.00878,2.00886,2.00866,2.00868,7000000.0
2008-04-18 01:18:00,2.00867,2.00917,2.00867,2.00917,8000000.0
2008-04-18 01:19:00,2.00916,2.00938,2.00916,2.00936,7000000.0
2008-04-18 01:20:00,2.00933,2.00937,2.00909,2.00909,8000000.0
2008-04-18 01:21:00,2.00922,2.00938,2.00918,2.00927,11000000.0
2008-04-18 01:22:00,2.00893,2.00893,2.00879,2.00891,7000000.0
2008-04-18 01:23:00,2.00899,2.00916,2.00896,2.00904,7000000.0
2008-04-18 01:24:00,2.00916,2.0093,2.00915,2.00915,11000000.0
2008-04-18 01:25:00,2.00909,2.00917,2.00904,2.00917,7000000.0
2008-04-18 01:26:00,2.00911,2.00915,2.00886,2.00886,8000000.0
2008-04-18 01:27:00,2.00911,2.00914,2.00896,2.00896,7000000.0
2008-04-18 01:28:00,2.0088,2.00894,2.00877,2.00881,8000000.0
2008-04-18 01:29:00,2.00871,2.00885,2.00865,2.00885,10000000.0
2008-04-18 01:30:00,2.00927,2.00949,2.00917,2.00917,7000000.0
2008-04-18 01:31:00,2.00925,2.0093,2.0092,2.00923,7000000.0
2008-04-18 01:32:00,2.00906,2.0094,2.00906,2.0094,9000000.0
2008-04-18 01:33:00,2.00936,2.00949,2.00922,2.00949,7000000.0
2008-04-18 01:34:00,2.0093,2.00963,2.0093,2.00963,11000000.0
2008-04-18 01:35:00,2.00976,2.00976,2.00947,2.00961,8000000.0
2008-04-18 01:36:00,2.00972,2.00998,2.00972,2.00998,10000000.0
2008-04-18 01:37:00,2.00995,2.01016,2.00993,2.01016,8000000.0
2008-04-18 01:38:00,2.01027,2.01044,2.01024,2.01044,7000000.0
2008-04-18 01:39:00,2.01043,2.01088,2.01042,2.01088,9000000.0
2008-04-18 01:40:00,2.01113,2.01113,2.01079,2.01089,11000000.0
2008-04-18 01:41:00,2.0111,2.01148,2.01105,2.01148,11000000.0
2008-04-18 01:42:00,2.01182,2.01214,2.01182,2.01214,9000000.0
2008-04-18 01:43:00,2.01223,2.01223,2.01056,2.01056,9000000.0
2008-04-18 01:44:00,2.01031,2.01083,2.01031,2.01083,8000000.0
2008-04-18 01:45:00,2.01105,2.01147,2.01105,2.01144,7000000.0
2008-04-18 01:46:00,2.01222,2.01236,2.01206,2.01206,7000000.0
2008-04-18 01:47:00,2.01165,2.01178,2.0116,2.01178,7000000.0
2008-04-18 01:48:00,2.01262,2.01323,2.01262,2.01323,8000000.0
2008-04-18 01:49:00,2.01337,2.01392,2.01337,2.01392,8000000.0
2008-04-18 01:50:00,2.01367,2.01367,2.01289,2.01304,7000000.0
2008-04-18 01:51:00,2.01358,2.01358,2.01341,2.01341,10000000.0
2008-04-18 01:52:00,2.01351,2.01352,2.01338,2.01338,8000000.0
2008-04-18 01:53:00,2.01347,2.01347,2.01166,2.01166,8000000.0
2008-04-18 01:54:00,2.01167,2.01167,2.01099,2.01099,10000000.0
2008-04-18 01:55:00,2.01131,2.01131,2.0107,2.0107,9000000.0
2008-04-18 01:56:00,2.01095,2.01118,2.0092,2.01109,10000000.0
2008-04-18 01:57:00,2.01105,2.01107,2.01079,2.01081,9000000.0
2008-04-18 01:58:00,2.0106,2.01104,2.0106,2.01097,8000000.0
2008-04-18 01:59:00,2.01113,2.01124,2.01098,2.01116,11000000.0
2008-04-18 02:00:00,2.01109,2.01109,2.01103,2.01107,4000000.0
2008-04-18 02:01:00,2.01106,2.01106,2.01092,2.01094,10000000.0
2008-04-18 02:02:00,2.01086,2.01086,2.01028,2.01028,13000000.0
2008-04-18 02:03:00,2.00981,2.01034,2.00981,2.01005,17000000.0
2008-04-18 02:04:00,2.00992,2.00992,2.00904,2.00908,12000000.0
2008-04-18 02:05:00,2.00913,2.00983,2.00913,2.00974,9000000.0
2008-04-18 02:06:00,2.0102,2.0102,2.00999,2.01001,7000000.0
2008-04-18 02:07:00,2.00988,2.00988,2.00955,2.00956,13000000.0
2008-04-18 02:08:00,2.00957,2.01012,2.00945,2.00958,16000000.0
2008-04-18 02:09:00,2.0095,2.0096,2.0095,2.0096,10000000.0
2008-04-18 02:10:00,2.00968,2.00992,2.00967,2.00992,8000000.0
2008-04-18 02:11:00,2.00979,2.00979,2.00935,2.00955,7000000.0
2008-04-18 02:12:00,2.00963,2.00972,2.00961,2.00963,14000000.0
2008-04-18 02:13:00,2.00995,2.01004,2.00988,2.01004,7000000.0
2008-04-18 02:14:00,2.00999,2.01013,2.00997,2.01013,7000000.0
2008-04-18 02:15:00,2.01023,2.01028,2.01023,2.01026,7000000.0
2008-04-18 02:16:00,2.01032,2.01046,2.01014,2.01046,8000000.0
2008-04-18 02:17:00,2.01044,2.01045,2.01041,2.01045,7000000.0
2008-04-18 02:18:00,2.01038,2.0104,2.01031,2.01036,11000000.0
2008-04-18 02:19:00,2.01022,2.01022,2.00996,2.01003,7000000.0
2008-04-18 02:20:00,2.0102,2.0102,2.00997,2.01002,12000000.0
2008-04-18 02:21:00,2.01035,2.01061,2.01035,2.01061,12000000.0
2008-04-18 02:22:00,2.01086,2.01086,2.01043,2.01043,7000000.0
2008-04-18 02:23:00,2.01051,2.01055,2.0105,2.01053,9000000.0
2008-04-18 02:24:00,2.01065,2.01087,2.01065,2.01086,8000000.0
2008-04-18 02:25:00,2.01106,2.01111,2.01106,2.01108,16000000.0
2008-04-18 02:26:00,2.0112,2.0112,2.01072,2.01072,20000000.0
2008-04-18 02:27:00,2.01069,2.0108,2.01063,2.0108,18000000.0
2008-04-18 02:28:00,2.01057,2.01057,2.01054,2.01054,2000000.0
2008-04-18 02:29:00,2.01057,2.01066,2.01056,2.01066,10000000.0
2008-04-18 02:30:00,2.01067,2.01067,2.01045,2.01058,10000000.0
2008-04-18 02:31:00,2.01056,2.01056,2.01031,2.01042,9000000.0
2008-04-18 02:32:00,2.01,2.01,2.00997,2.01,15000000.0
2008-04-18 02:34:00,2.01039,2.01039,2.01009,2.01009,9000000.0
2008-04-18 02:35:00,2.00993,2.01,2.00984,2.00985,7000000.0
2008-04-18 02:36:00,2.00983,2.0099,2.00976,2.00977,8000000.0
2008-04-18 02:37:00,2.00973,2.00973,2.00949,2.00949,7000000.0
2008-04-18 02:38:00,2.0096,2.00969,2.0096,2.00969,7000000.0
2008-04-18 02:39:00,2.00963,2.00966,2.00951,2.00963,13000000.0
2008-04-18 02:40:00,2.00969,2.00971,2.00958,2.00962,11000000.0
2008-04-18 02:41:00,2.00952,2.00994,2.00952,2.00994,8000000.0
2008-04-18 02:42:00,2.00937,2.0097,2.00937,2.00958,11000000.0
2008-04-18 02:43:00,2.00956,2.00976,2.00953,2.00976,8000000.0
2008-04-18 02:44:00,2.0097,2.0097,2.00945,2.00949,10000000.0
2008-04-18 02:45:00,2.00938,2.00938,2.00902,2.00917,10000000.0
2008-04-18 02:46:00,2.00903,2.0093,2.00903,2.0093,8000000.0
2008-04-18 02:47:00,2.00938,2.00939,2.00921,2.00921,8000000.0
2008-04-18 02:48:00,2.00903,2.0093,2.00903,2.00929,11000000.0
2008-04-18 02:49:00,2.00944,2.00956,2.00906,2.00956,10000000.0
2008-04-18 02:50:00,2.00974,2.00985,2.00962,2.00973,8000000.0
2008-04-18 02:51:00,2.00973,2.00987,2.00951,2.00983,10000000.0
2008-04-18 02:52:00,2.01021,2.01021,2.00988,2.01012,10000000.0
2008-04-18 02:53:00,2.00999,2.00999,2.00937,2.00963,8000000.0
2008-04-18 02:54:00,2.00957,2.00957,2.00928,2.00928,7000000.0
2008-04-18 02:55:00,2.00932,2.00951,2.00928,2.00932,8000000.0
2008-04-18 02:56:00,2.0093,2.00951,2.00926,2.00943,7000000.0
2008-04-18 02:57:00,2.0094,2.00962,2.00933,2.00934,8000000.0
2008-04-18 02:58:00,2.00934,2.00963,2.0093,2.00949,12000000.0
2008-04-18 02:59:00,2.00944,2.00967,2.0094,2.00967,19000000.0
2008-04-18 03:00:00,2.00963,2.00967,2.00952,2.00967,7000000.0
2008-04-18 03:01:00,2.00968,2.00972,2.00958,2.00972,10000000.0
2008-04-18 03:02:00,2.00964,2.0101,2.00964,2.0101,8000000.0
2008-04-18 03:03:00,2.01011,2.01011,2.00957,2.0096,11000000.0
2008-04-18 03:04:00,2.00955,2.00955,2.00911,2.00911,7000000.0
2008-04-18 03:05:00,2.00874,2.00883,2.00866,2.00881,10000000.0
2008-04-18 03:06:00,2.00874,2.00889,2.00871,2.00875,11000000.0
2008-04-18 03:07:00,2.00868,2.00893,2.00868,2.00893,7000000.0
2008-04-18 03:08:00,2.00916,2.00925,2.00912,2.00923,8000000.0
2008-04-18 03:09:00,2.00905,2.00912,2.00888,2.00888,10000000.0
2008-04-18 03:10:00,2.0088,2.0088,2.00774,2.00774,10000000.0
2008-04-18 03:11:00,2.00722,2.00722,2.00493,2.00493,8000000.0
2008-04-18 03:12:00,2.00369,2.00369,2.00262,2.00351,7000000.0
2008-04-18 03:13:00,2.00353,2.00384,2.00353,2.00355,10000000.0
2008-04-18 03:14:00,2.00335,2.00402,2.00335,2.00369,16000000.0
2008-04-18 03:15:00,2.00385,2.00421,2.00354,2.00398,11000000.0
2008-04-18 03:16:00,2.00403,2.00409,2.00373,2.00373,5000000.0
2008-04-18 03:17:00,2.00376,2.00376,2.00333,2.00337,8000000.0
2008-04-18 03:18:00,2.00293,2.00327,2.00292,2.00327,10000000.0
2008-04-18 03:19:00,2.00371,2.0039,2.00365,2.00365,7000000.0
2008-04-18 03:20:00,2.00376,2.00376,2.00345,2.00345,7000000.0
2008-04-18 03:21:00,2.0031,2.00327,2.00265,2.00265,7000000.0
2008-04-18 03:22:00,2.00248,2.00248,2.00066,2.00066,8000000.0
2008-04-18 03:23:00,2.00233,2.00233,2.00109,2.00109,9000000.0
2008-04-18 03:24:00,2.00146,2.00232,2.00146,2.00232,7000000.0
2008-04-18 03:25:00,2.00307,2.00409,2.00307,2.00409,23000000.0
2008-04-18 03:26:00,2.00436,2.00436,2.00398,2.00406,9000000.0
2008-04-18 03:27:00,2.00392,2.00392,2.00324,2.00368,7000000.0
2008-04-18 03:28:00,2.00394,2.00435,2.00394,2.00435,7000000.0
2008-04-18 03:29:00,2.00489,2.00513,2.00489,2.00493,8000000.0
2008-04-18 03:30:00,2.00508,2.00643,2.00508,2.00643,10000000.0
2008-04-18 03:31:00,2.0069,2.00717,2.0069,2.00691,8000000.0
2008-04-18 03:32:00,2.00685,2.00685,2.00651,2.00651,10000000.0
2008-04-18 03:33:00,2.00701,2.00704,2.00666,2.0069,7000000.0
2008-04-18 03:34:00,2.0066,2.00676,2.0066,2.00676,11000000.0
2008-04-18 03:35:00,2.00679,2.00691,2.00657,2.00691,8000000.0
2008-04-18 03:36:00,2.00722,2.00722,2.00662,2.00662,7000000.0
2008-04-18 03:37:00,2.00607,2.00662,2.00607,2.00662,8000000.0
2008-04-18 03:38:00,2.0072,2.00751,2.0072,2.00723,8000000.0
2008-04-18 03:39:00,2.00714,2.00736,2.00643,2.00703,10000000.0
2008-04-18 03:40:00,2.00727,2.00741,2.00727,2.00731,6000000.0
2008-04-18 03:41:00,2.00724,2.00768,2.00724,2.00754,8000000.0
2008-04-18 03:42:00,2.00763,2.00778,2.00763,2.00763,7000000.0
2008-04-18 03:43:00,2.00751,2.00756,2.00731,2.00756,9000000.0
2008-04-18 03:44:00,2.00767,2.00767,2.00725,2.00725,7000000.0
2008-04-18 03:45:00,2.00718,2.00718,2.00695,2.00701,7000000.0
2008-04-18 03:46:00,2.00703,2.00734,2.00703,2.00719,8000000.0
2008-04-18 03:47:00,2.00668,2.00685,2.00634,2.00644,9000000.0
2008-04-18 03:48:00,2.00709,2.00709,2.00689,2.00689,11000000.0
2008-04-18 03:49:00,2.00699,2.00724,2.00699,2.00724,23000000.0
2008-04-18 03:50:00,2.00751,2.00754,2.00738,2.00738,9000000.0
2008-04-18 03:51:00,2.0071,2.00738,2.0071,2.00738,8000000.0
2008-04-18 03:52:00,2.0076,2.0076,2.00723,2.00733,9000000.0
2008-04-18 03:53:00,2.00715,2.00723,2.00711,2.00723,8000000.0
2008-04-18 03:54:00,2.00747,2.00753,2.00715,2.00738,9000000.0
2008-04-18 03:55:00,2.00704,2.00704,2.00684,2.00684,10000000.0
2008-04-18 03:56:00,2.00631,2.00631,2.00585,2.00609,12000000.0
2008-04-18 03:57:00,2.00668,2.00668,2.00653,2.00668,9000000.0
2008-04-18 03:58:00,2.00704,2.00704,2.00601,2.00602,8000000.0
2008-04-18 03:59:00,2.00649,2.00674,2.00649,2.00658,7000000.0
2008-04-18 04:00:00,2.00626,2.00626,2.00554,2.00554,18000000.0
2008-04-18 04:01:00,2.0052,2.00559,2.0052,2.00545,8000000.0
2008-04-18 04:02:00,2.00541,2.0057,2.00535,2.0057,25000000.0
2008-04-18 04:03:00,2.00578,2.00617,2.00577,2.0058,12000000.0
2008-04-18 04:04:00,2.00591,2.00591,2.00583,2.00588,9000000.0
2008-04-18 04:05:00,2.00593,2.00636,2.0059,2.00614,7000000.0
2008-04-18 04:06:00,2.00655,2.0067,2.00624,2.00624,10000000.0
2008-04-18 04:07:00,2.00655,2.00675,2.00655,2.00675,7000000.0
2008-04-18 04:08:00,2.00671,2.00671,2.00629,2.00629,10000000.0
2008-04-18 04:09:00,2.00615,2.00632,2.00614,2.00616,8000000.0
2008-04-18 04:10:00,2.00611,2.0064,2.00611,2.00637,9000000.0
2008-04-18 04:11:00,2.00668,2.00757,2.00663,2.00757,8000000.0
2008-04-18 04:12:00,2.00806,2.00848,2.00806,2.00848,11000000.0
2008-04-18 04:13:00,2.00848,2.00848,2.00842,2.00844,8000000.0
2008-04-18 04:14:00,2.00789,2.00789,2.00774,2.00774,7000000.0
2008-04-18 04:15:00,2.0077,2.00788,2.0077,2.00774,8000000.0
2008-04-18 04:16:00,2.00768,2.00771,2.00764,2.0077,8000000.0
2008-04-18 04:17:00,2.00768,2.00773,2.00765,2.00765,19000000.0
2008-04-18 04:18:00,2.00761,2.00764,2.00754,2.00763,8000000.0
2008-04-18 04:19:00,2.00711,2.00736,2.00706,2.00721,21000000.0
2008-04-18 04:20:00,2.0072,2.0076,2.0072,2.00758,11000000.0
2008-04-18 04:21:00,2.00755,2.00755,2.00698,2.00698,3000000.0
2008-04-18 04:22:00,2.00689,2.007,2.00682,2.00687,8000000.0
2008-04-18 04:23:00,2.00705,2.00712,2.00689,2.00702,9000000.0
2008-04-18 04:24:00,2.00697,2.00701,2.00693,2.00694,12000000.0
2008-04-18 04:25:00,2.00694,2.00709,2.00694,2.00709,9000000.0
2008-04-18 04:26:00,2.00711,2.00711,2.00696,2.00696,8000000.0
2008-04-18 04:27:00,2.00681,2.00713,2.00681,2.00694,9000000.0
2008-04-18 04:28:00,2.00684,2.00684,2.00669,2.00676,14000000.0
2008-04-18 04:29:00,2.00699,2.00699,2.00674,2.00674,16000000.0
2008-04-18 04:30:00,2.00671,2.00684,2.00669,2.00683,25000000.0
2008-04-18 04:31:00,2.0069,2.00693,2.00677,2.0068,8000000.0
2008-04-18 04:32:00,2.00656,2.00656,2.00617,2.00617,8000000.0
2008-04-18 04:33:00,2.00697,2.00719,2.00697,2.00719,5000000.0
2008-04-18 04:34:00,2.00756,2.00772,2.00756,2.00771,10000000.0
2008-04-18 04:35:00,2.00768,2.00775,2.00735,2.00735,9000000.0
2008-04-18 04:36:00,2.00733,2.00733,2.00721,2.00723,7000000.0
2008-04-18 04:37:00,2.00644,2.00703,2.00629,2.00684,7000000.0
2008-04-18 04:38:00,2.00731,2.00734,2.00668,2.00668,7000000.0
2008-04-18 04:39:00,2.00583,2.00606,2.00583,2.0059,8000000.0
2008-04-18 04:40:00,2.00614,2.00614,2.00554,2.00592,5000000.0
2008-04-18 04:41:00,2.00597,2.00597,2.00549,2.0058,9000000.0
2008-04-18 04:42:00,2.00581,2.00581,2.00561,2.00569,11000000.0
2008-04-18 04:43:00,2.00575,2.00606,2.00575,2.00606,9000000.0
2008-04-18 04:44:00,2.00605,2.00605,2.00589,2.00589,8000000.0
2008-04-18 04:45:00,2.00551,2.00551,2.00492,2.00508,9000000.0
2008-04-18 04:46:00,2.00557,2.00578,2.00557,2.00571,7000000.0
2008-04-18 04:47:00,2.00587,2.00589,2.00564,2.00574,8000000.0
2008-04-18 04:48:00,2.00575,2.00608,2.00575,2.00607,8000000.0
2008-04-18 04:49:00,2.00582,2.00584,2.00563,2.00572,8000000.0
2008-04-18 04:50:00,2.0057,2.00587,2.0057,2.00587,7000000.0
2008-04-18 04:51:00,2.006,2.00613,2.006,2.00607,15000000.0
2008-04-18 04:52:00,2.00622,2.00625,2.00612,2.00612,8000000.0
2008-04-18 04:53:00,2.00593,2.00595,2.00589,2.00591,8000000.0
2008-04-18 04:54:00,2.00591,2.00609,2.00591,2.00597,11000000.0
2008-04-18 04:55:00,2.00603,2.00615,2.00603,2.00611,6000000.0
2008-04-18 04:56:00,2.00594,2.00635,2.00583,2.00583,12000000.0
2008-04-18 04:57:00,2.0066,2.00703,2.0066,2.00703,7000000.0
2008-04-18 04:58:00,2.00685,2.00685,2.00632,2.00673,9000000.0
2008-04-18 04:59:00,2.00684,2.00705,2.00684,2.00705,12000000.0
2008-04-18 05:00:00,2.00706,2.00714,2.00699,2.00712,9000000.0
2008-04-18 05:01:00,2.00711,2.00711,2.00683,2.00687,7000000.0
2008-04-18 05:02:00,2.00666,2.00666,2.00613,2.00613,7000000.0
2008-04-18 05:03:00,2.00607,2.00623,2.00607,2.00623,8000000.0
2008-04-18 05:04:00,2.00633,2.00641,2.00633,2.00635,9000000.0
2008-04-18 05:05:00,2.00655,2.00663,2.00625,2.00628,7000000.0
2008-04-18 05:06:00,2.00606,2.00634,2.00603,2.00603,8000000.0
2008-04-18 05:07:00,2.00601,2.0062,2.00601,2.00604,10000000.0
2008-04-18 05:08:00,2.0061,2.00628,2.0061,2.00618,10000000.0
2008-04-18 05:09:00,2.00651,2.00675,2.00651,2.00675,16000000.0
2008-04-18 05:10:00,2.00675,2.00675,2.00614,2.00614,12000000.0
2008-04-18 05:11:00,2.00697,2.00707,2.00695,2.00696,11000000.0
2008-04-18 05:12:00,2.00695,2.00698,2.00682,2.00682,16000000.0
2008-04-18 05:13:00,2.00681,2.00733,2.00681,2.00733,9000000.0
2008-04-18 05:14:00,2.00704,2.00704,2.00643,2.00682,12000000.0
2008-04-18 05:15:00,2.00649,2.00713,2.00649,2.00707,8000000.0
2008-04-18 05:16:00,2.00757,2.00763,2.00757,2.00763,11000000.0
2008-04-18 05:17:00,2.00764,2.00773,2.00754,2.00755,9000000.0
2008-04-18 05:18:00,2.00748,2.00748,2.00734,2.00734,16000000.0
2008-04-18 05:19:00,2.00698,2.00706,2.0067,2.0067,9000000.0
2008-04-18 05:20:00,2.00732,2.00739,2.00729,2.00729,11000000.0
2008-04-18 05:21:00,2.00715,2.00715,2.00681,2.00681,15000000.0
2008-04-18 05:22:00,2.00681,2.0069,2.00681,2.00685,28000000.0
2008-04-18 05:23:00,2.0069,2.00691,2.0069,2.00691,3000000.0
2008-04-18 05:24:00,2.00689,2.007,2.00689,2.00698,27000000.0
2008-04-18 05:25:00,2.00715,2.00758,2.00715,2.00758,47000000.0
2008-04-18 05:26:00,2.00758,2.00758,2.00715,2.00732,38000000.0
2008-04-18 05:27:00,2.00755,2.00761,2.00736,2.00761,7000000.0
2008-04-18 05:28:00,2.00769,2.00769,2.00754,2.00756,22000000.0
2008-04-18 05:29:00,2.0073,2.0073,2.00633,2.00633,11000000.0
2008-04-18 05:30:00,2.00689,2.00695,2.00689,2.00692,7000000.0
2008-04-18 05:31:00,2.00691,2.00703,2.00691,2.00703,3000000.0
2008-04-18 05:32:00,2.00699,2.00699,2.00677,2.00677,10000000.0
2008-04-18 05:33:00,2.00623,2.00656,2.00623,2.00656,8000000.0
2008-04-18 05:34:00,2.00681,2.00691,2.00681,2.00689,8000000.0
2008-04-18 05:35:00,2.00687,2.00709,2.00687,2.00696,10000000.0
2008-04-18 05:36:00,2.00697,2.00697,2.00625,2.00625,15000000.0
2008-04-18 05:37:00,2.007,2.007,2.00692,2.00693,11000000.0
2008-04-18 05:38:00,2.00698,2.00698,2.00691,2.00693,11000000.0
2008-04-18 05:39:00,2.00685,2.00685,2.00617,2.00658,7000000.0
2008-04-18 05:40:00,2.00703,2.00762,2.00703,2.00746,9000000.0
2008-04-18 05:41:00,2.00746,2.00778,2.00746,2.00773,9000000.0
2008-04-18 05:42:00,2.00777,2.00777,2.00767,2.00768,16000000.0
2008-04-18 05:43:00,2.00778,2.00784,2.00773,2.00781,8000000.0
2008-04-18 05:44:00,2.00767,2.00767,2.00745,2.00745,9000000.0
2008-04-18 05:45:00,2.00716,2.00724,2.00685,2.00715,13000000.0
2008-04-18 05:46:00,2.00718,2.00718,2.00671,2.00716,10000000.0
2008-04-18 05:47:00,2.00678,2.00709,2.00678,2.00709,15000000.0
2008-04-18 05:48:00,2.00744,2.00758,2.00743,2.00758,11000000.0
2008-04-18 05:49:00,2.00786,2.00793,2.00773,2.00793,8000000.0
2008-04-18 05:50:00,2.00782,2.00782,2.00772,2.00772,13000000.0
2008-04-18 05:51:00,2.00774,2.00777,2.00766,2.00773,30000000.0
2008-04-18 05:52:00,2.00794,2.00828,2.00794,2.00828,15000000.0
2008-04-18 05:53:00,2.00839,2.00851,2.00835,2.00844,8000000.0
2008-04-18 05:54:00,2.0084,2.00885,2.0084,2.00885,16000000.0
2008-04-18 05:55:00,2.0087,2.00896,2.0087,2.0088,11000000.0
2008-04-18 05:56:00,2.00867,2.00886,2.00851,2.00886,33000000.0
2008-04-18 05:57:00,2.00792,2.00819,2.00792,2.00808,11000000.0
2008-04-18 05:58:00,2.00814,2.00814,2.00773,2.00773,19000000.0
2008-04-18 05:59:00,2.00763,2.00776,2.00763,2.00772,12000000.0
2008-04-18 06:00:00,2.00753,2.00773,2.00752,2.00762,25000000.0
2008-04-18 06:01:00,2.00752,2.00769,2.00752,2.00764,16000000.0
2008-04-18 06:02:00,2.00767,2.00767,2.00725,2.00725,13000000.0
2008-04-18 06:03:00,2.00763,2.00769,2.00756,2.00758,5000000.0
2008-04-18 06:04:00,2.00772,2.00772,2.00743,2.00766,11000000.0
2008-04-18 06:05:00,2.00773,2.00773,2.0076,2.0076,9000000.0
2008-04-18 06:06:00,2.00723,2.00739,2.0072,2.0072,8000000.0
2008-04-18 06:07:00,2.0073,2.00742,2.00719,2.00742,10000000.0
2008-04-18 06:08:00,2.00801,2.00808,2.00797,2.00802,8000000.0
2008-04-18 06:09:00,2.00789,2.00794,2.00776,2.00776,10000000.0
2008-04-18 06:10:00,2.00764,2.00764,2.00721,2.00721,8000000.0
2008-04-18 06:11:00,2.00733,2.00745,2.00713,2.00733,7000000.0
2008-04-18 06:12:00,2.00773,2.00781,2.00767,2.00776,10000000.0
2008-04-18 06:13:00,2.00784,2.00799,2.00784,2.00785,15000000.0
2008-04-18 06:14:00,2.00807,2.00855,2.00807,2.00855,5000000.0
2008-04-18 06:15:00,2.00854,2.00859,2.00841,2.00856,18000000.0
2008-04-18 06:16:00,2.00854,2.00868,2.00854,2.0086,11000000.0
2008-04-18 06:17:00,2.00768,2.00839,2.00768,2.00839,7000000.0
2008-04-18 06:18:00,2.0086,2.0086,2.00848,2.00856,13000000.0
2008-04-18 06:19:00,2.00853,2.00856,2.00839,2.00849,12000000.0
2008-04-18 06:20:00,2.00843,2.00845,2.00831,2.00836,18000000.0
2008-04-18 06:21:00,2.00833,2.00859,2.0083,2.00848,26000000.0
2008-04-18 06:22:00,2.00835,2.00835,2.00807,2.00807,11000000.0
2008-04-18 06:23:00,2.00807,2.00812,2.00794,2.00801,11000000.0
2008-04-18 06:24:00,2.00821,2.00821,2.00806,2.00817,11000000.0
2008-04-18 06:25:00,2.0082,2.00834,2.0082,2.00832,10000000.0
2008-04-18 06:26:00,2.00843,2.00845,2.00841,2.00845,7000000.0
2008-04-18 06:27:00,2.00852,2.00862,2.00843,2.00862,8000000.0
2008-04-18 06:28:00,2.00861,2.00864,2.00852,2.00852,7000000.0
2008-04-18 06:29:00,2.00809,2.00827,2.00778,2.00782,9000000.0
2008-04-18 06:30:00,2.00875,2.00875,2.00824,2.00848,11000000.0
2008-04-18 06:31:00,2.00804,2.00837,2.00779,2.00837,20000000.0
2008-04-18 06:32:00,2.00861,2.00875,2.00847,2.00875,31000000.0
2008-04-18 06:33:00,2.00885,2.00896,2.00885,2.00885,17000000.0
2008-04-18 06:34:00,2.00877,2.00877,2.00864,2.00869,9000000.0
2008-04-18 06:35:00,2.00865,2.00866,2.00859,2.00866,8000000.0
2008-04-18 06:36:00,2.00863,2.00863,2.00834,2.00834,10000000.0
2008-04-18 06:37:00,2.00841,2.00841,2.00831,2.00831,7000000.0
2008-04-18 06:38:00,2.00831,2.00831,2.00808,2.00822,8000000.0
2008-04-18 06:39:00,2.00829,2.00831,2.00821,2.00831,12000000.0
2008-04-18 06:40:00,2.00832,2.00845,2.00832,2.00845,8000000.0
2008-04-18 06:41:00,2.0084,2.00842,2.00822,2.00825,7000000.0
2008-04-18 06:42:00,2.00856,2.00856,2.00828,2.00832,7000000.0
2008-04-18 06:43:00,2.00831,2.0084,2.00831,2.0084,9000000.0
2008-04-18 06:44:00,2.00846,2.00866,2.00846,2.00861,11000000.0
2008-04-18 06:45:00,2.00843,2.00865,2.00817,2.00865,8000000.0
2008-04-18 06:46:00,2.00862,2.00868,2.00858,2.00858,8000000.0
2008-04-18 06:47:00,2.0066,2.00844,2.0066,2.00838,6000000.0
2008-04-18 06:48:00,2.0085,2.00863,2.0085,2.0086,8000000.0
2008-04-18 06:49:00,2.00855,2.00871,2.00852,2.00871,9000000.0
2008-04-18 06:50:00,2.00867,2.00868,2.00858,2.00859,9000000.0
2008-04-18 06:51:00,2.00798,2.00871,2.00798,2.00825,11000000.0
2008-04-18 06:52:00,2.00872,2.00881,2.0087,2.0087,7000000.0
2008-04-18 06:53:00,2.00862,2.00862,2.008,2.008,8000000.0
2008-04-18 06:54:00,2.00795,2.00797,2.00788,2.00793,11000000.0
2008-04-18 06:55:00,2.00779,2.00783,2.00771,2.00776,8000000.0
2008-04-18 06:56:00,2.00776,2.00781,2.00775,2.00775,13000000.0
2008-04-18 06:57:00,2.00783,2.00802,2.00783,2.00792,6000000.0
2008-04-18 06:58:00,2.0082,2.0084,2.0082,2.0084,16000000.0
2008-04-18 06:59:00,2.00873,2.00877,2.00857,2.00857,11000000.0
2008-04-18 07:00:00,2.00856,2.0086,2.00849,2.00849,8000000.0
2008-04-18 07:01:00,2.00858,2.00882,2.00858,2.00882,14000000.0
2008-04-18 07:02:00,2.00911,2.00926,2.0091,2.00926,18000000.0
2008-04-18 07:03:00,2.00927,2.00938,2.00921,2.00924,8000000.0
2008-04-18 07:04:00,2.00928,2.0097,2.00928,2.0097,8000000.0
2008-04-18 07:05:00,2.00969,2.00969,2.00926,2.00926,10000000.0
2008-04-18 07:06:00,2.00925,2.00935,2.00922,2.00931,8000000.0
2008-04-18 07:07:00,2.00954,2.00956,2.00929,2.00929,15000000.0
2008-04-18 07:08:00,2.0091,2.00916,2.00905,2.00916,18000000.0
2008-04-18 07:09:00,2.00941,2.00948,2.0094,2.00943,7000000.0
2008-04-18 07:10:00,2.00935,2.00935,2.00922,2.00927,18000000.0
2008-04-18 07:11:00,2.00917,2.00917,2.0088,2.00896,11000000.0
2008-04-18 07:12:00,2.00898,2.00898,2.00874,2.00874,11000000.0
2008-04-18 07:13:00,2.0087,2.00887,2.0087,2.00884,9000000.0
2008-04-18 07:14:00,2.0088,2.0088,2.00858,2.00858,12000000.0
2008-04-18 07:15:00,2.00862,2.00862,2.00818,2.00821,7000000.0
2008-04-18 07:16:00,2.00827,2.00844,2.00827,2.00844,12000000.0
2008-04-18 07:17:00,2.00859,2.00859,2.00744,2.00744,15000000.0
2008-04-18 07:18:00,2.00757,2.00822,2.00712,2.00822,8000000.0
2008-04-18 07:19:00,2.00846,2.00846,2.00832,2.00834,7000000.0
2008-04-18 07:20:00,2.0083,2.0085,2.0083,2.00847,9000000.0
2008-04-18 07:21:00,2.00754,2.00823,2.00754,2.00777,10000000.0
2008-04-18 07:22:00,2.00852,2.00859,2.00848,2.00854,7000000.0
2008-04-18 07:23:00,2.00862,2.00875,2.00862,2.00864,11000000.0
2008-04-18 07:24:00,2.00889,2.009,2.00885,2.00889,23000000.0
2008-04-18 07:25:00,2.00885,2.00891,2.0088,2.00885,28000000.0
2008-04-18 07:26:00,2.00871,2.00871,2.00814,2.00814,14000000.0
2008-04-18 07:27:00,2.00796,2.00803,2.0079,2.00791,20000000.0
2008-04-18 07:28:00,2.00792,2.00795,2.00789,2.00791,17000000.0
2008-04-18 07:29:00,2.00787,2.00812,2.00783,2.00785,27000000.0
2008-04-18 07:30:00,2.00773,2.00791,2.00768,2.00768,20000000.0
2008-04-18 07:31:00,2.00779,2.00779,2.00761,2.00761,7000000.0
2008-04-18 07:32:00,2.00766,2.00787,2.00766,2.00787,11000000.0
2008-04-18 07:33:00,2.00838,2.00845,2.00812,2.00812,22000000.0
2008-04-18 07:34:00,2.00787,2.00791,2.00727,2.00791,16000000.0
2008-04-18 07:35:00,2.00779,2.00794,2.00772,2.00773,15000000.0
2008-04-18 07:36:00,2.00753,2.00776,2.00722,2.00757,8000000.0
2008-04-18 07:37:00,2.00776,2.00776,2.00765,2.00765,12000000.0
2008-04-18 07:38:00,2.00755,2.00763,2.00752,2.00758,7000000.0
2008-04-18 07:39:00,2.00741,2.00752,2.00734,2.00739,14000000.0
2008-04-18 07:40:00,2.00731,2.00742,2.0072,2.0072,9000000.0
2008-04-18 07:41:00,2.00693,2.00702,2.00646,2.00646,24000000.0
2008-04-18 07:42:00,2.00615,2.00621,2.00603,2.00614,17000000.0
2008-04-18 07:43:00,2.00594,2.00606,2.0057,2.00573,22000000.0
2008-04-18 07:44:00,2.00603,2.00617,2.00603,2.00608,10000000.0
2008-04-18 07:45:00,2.00612,2.00623,2.00593,2.00593,15000000.0
2008-04-18 07:46:00,2.00607,2.00678,2.00607,2.00678,17000000.0
2008-04-18 07:47:00,2.00711,2.00717,2.00699,2.00702,15000000.0
2008-04-18 07:48:00,2.00706,2.00717,2.00697,2.00711,10000000.0
2008-04-18 07:49:00,2.00719,2.00741,2.00719,2.00737,20000000.0
2008-04-18 07:50:00,2.00728,2.00728,2.0066,2.0066,17000000.0
2008-04-18 07:51:00,2.00633,2.00636,2.00608,2.00611,15000000.0
2008-04-18 07:52:00,2.0062,2.00693,2.0062,2.00693,29000000.0
2008-04-18 07:53:00,2.00714,2.0072,2.00709,2.00713,13000000.0
2008-04-18 07:54:00,2.00705,2.00727,2.00691,2.00727,23000000.0
2008-04-18 07:55:00,2.00714,2.00714,2.00652,2.00653,27000000.0
2008-04-18 07:56:00,2.00668,2.00705,2.00668,2.00686,18000000.0
2008-04-18 07:57:00,2.00665,2.00682,2.0065,2.0065,20000000.0
2008-04-18 07:58:00,2.00652,2.00653,2.00639,2.0065,13000000.0
2008-04-18 07:59:00,2.00645,2.00655,2.00628,2.00628,23000000.0
2008-04-18 08:00:00,2.00642,2.00726,2.00642,2.00694,31000000.0
2008-04-18 08:01:00,2.00724,2.00809,2.00724,2.00809,13000000.0
2008-04-18 08:02:00,2.00793,2.00798,2.00792,2.00793,12000000.0
2008-04-18 08:03:00,2.00774,2.00774,2.00734,2.00734,20000000.0
2008-04-18 08:04:00,2.00748,2.00789,2.00739,2.00789,30000000.0
2008-04-18 08:05:00,2.00802,2.00815,2.00802,2.00815,9000000.0
2008-04-18 08:06:00,2.00811,2.00813,2.00803,2.00813,21000000.0
2008-04-18 08:07:00,2.00836,2.00841,2.00793,2.00793,15000000.0
2008-04-18 08:08:00,2.00791,2.00807,2.00788,2.00788,25000000.0
2008-04-18 08:09:00,2.0079,2.00819,2.0079,2.00803,23000000.0
2008-04-18 08:10:00,2.00831,2.00851,2.00825,2.00851,27000000.0
2008-04-18 08:11:00,2.00849,2.00855,2.00834,2.00855,18000000.0
2008-04-18 08:12:00,2.00828,2.00828,2.00764,2.00764,22000000.0
2008-04-18 08:13:00,2.00773,2.00835,2.00773,2.00832,18000000.0
2008-04-18 08:14:00,2.00813,2.00858,2.00813,2.00856,33000000.0
2008-04-18 08:15:00,2.00871,2.00889,2.00831,2.0087,21000000.0
2008-04-18 08:16:00,2.00854,2.00856,2.00836,2.0085,21000000.0
2008-04-18 08:17:00,2.00839,2.00857,2.00836,2.00844,19000000.0
2008-04-18 08:18:00,2.00913,2.00919,2.00899,2.00901,17000000.0
2008-04-18 08:19:00,2.00897,2.00897,2.00864,2.00864,16000000.0
2008-04-18 08:20:00,2.00844,2.00873,2.00826,2.0087,13000000.0
2008-04-18 08:21:00,2.00876,2.00881,2.00869,2.0087,18000000.0
2008-04-18 08:22:00,2.0084,2.0084,2.00814,2.00838,26000000.0
2008-04-18 08:23:00,2.00853,2.00905,2.00853,2.00882,16000000.0
2008-04-18 08:24:00,2.00875,2.00884,2.00864,2.00879,28000000.0
2008-04-18 08:25:00,2.00881,2.00881,2.00852,2.00878,49000000.0
2008-04-18 08:26:00,2.00878,2.00878,2.00843,2.00843,14000000.0
2008-04-18 08:27:00,2.00837,2.00841,2.0082,2.00825,31000000.0
2008-04-18 08:28:00,2.00824,2.00839,2.00809,2.00809,28000000.0
2008-04-18 08:29:00,2.00814,2.0084,2.00809,2.00824,32000000.0
2008-04-18 08:30:00,2.00803,2.00876,2.00803,2.00876,28000000.0
2008-04-18 08:31:00,2.00888,2.00888,2.0087,2.00876,40000000.0
2008-04-18 08:32:00,2.00874,2.00883,2.0086,2.00862,51000000.0
2008-04-18 08:33:00,2.00869,2.00875,2.00837,2.00852,48000000.0
2008-04-18 08:34:00,2.0087,2.00919,2.0087,2.00919,49000000.0
2008-04-18 08:35:00,2.00936,2.00961,2.0092,2.00961,39000000.0
2008-04-18 08:36:00,2.0096,2.00964,2.00946,2.00958,12000000.0
2008-04-18 08:37:00,2.00951,2.00965,2.00942,2.0096,25000000.0
2008-04-18 08:38:00,2.00954,2.00955,2.0094,2.00943,21000000.0
2008-04-18 08:39:00,2.00975,2.00999,2.00974,2.00999,23000000.0
2008-04-18 08:40:00,2.00991,2.00991,2.00967,2.00969,36000000.0
2008-04-18 08:41:00,2.0097,2.0097,2.00942,2.00955,30000000.0
2008-04-18 08:42:00,2.00952,2.00958,2.0095,2.00952,17000000.0
2008-04-18 08:43:00,2.00954,2.00954,2.00941,2.00941,23000000.0
2008-04-18 08:44:00,2.00925,2.00934,2.00908,2.00912,17000000.0
2008-04-18 08:45:00,2.00922,2.00937,2.00911,2.00937,37000000.0
2008-04-18 08:46:00,2.00964,2.00993,2.00964,2.00993,23000000.0
2008-04-18 08:47:00,2.01015,2.01026,2.01011,2.01011,25000000.0
2008-04-18 08:48:00,2.01008,2.01042,2.00991,2.01042,36000000.0
2008-04-18 08:49:00,2.0103,2.0103,2.01001,2.01001,27000000.0
2008-04-18 08:50:00,2.01017,2.01037,2.01002,2.01025,56000000.0
2008-04-18 08:51:00,2.01019,2.01039,2.01019,2.01039,32000000.0
2008-04-18 08:52:00,2.01044,2.01044,2.00995,2.01019,39000000.0
2008-04-18 08:53:00,2.01044,2.01053,2.01031,2.01037,63000000.0
2008-04-18 08:54:00,2.01049,2.01071,2.01018,2.01071,42000000.0
2008-04-18 08:55:00,2.01054,2.01075,2.01042,2.01065,55000000.0
2008-04-18 08:56:00,2.01083,2.01094,2.01036,2.01094,21000000.0
2008-04-18 08:57:00,2.01061,2.01061,2.01037,2.01048,23000000.0
2008-04-18 08:58:00,2.01039,2.011,2.01039,2.011,18000000.0
2008-04-18 08:59:00,2.01101,2.01101,2.01081,2.01084,12000000.0
2008-04-18 09:00:00,2.01074,2.01092,2.01074,2.01092,26000000.0
2008-04-18 09:01:00,2.01119,2.01145,2.01114,2.01114,19000000.0
2008-04-18 09:02:00,2.01102,2.0111,2.01093,2.01099,15000000.0
2008-04-18 09:03:00,2.0109,2.01099,2.01069,2.01098,16000000.0
2008-04-18 09:04:00,2.01095,2.01126,2.01094,2.01105,22000000.0
2008-04-18 09:05:00,2.01109,2.01109,2.01093,2.01105,11000000.0
2008-04-18 09:06:00,2.01085,2.01085,2.01019,2.01019,31000000.0
2008-04-18 09:07:00,2.01012,2.01034,2.01008,2.01034,33000000.0
2008-04-18 09:08:00,2.01043,2.01043,2.01009,2.01009,17000000.0
2008-04-18 09:09:00,2.01001,2.0102,2.00996,2.0102,37000000.0
2008-04-18 09:10:00,2.01019,2.01019,2.00985,2.00992,31000000.0
2008-04-18 09:11:00,2.01017,2.01017,2.00999,2.01009,26000000.0
2008-04-18 09:12:00,2.01024,2.01024,2.00989,2.01002,41000000.0
2008-04-18 09:13:00,2.00984,2.01043,2.00983,2.01026,61000000.0
2008-04-18 09:14:00,2.01036,2.01036,2.01016,2.01016,57000000.0
2008-04-18 09:15:00,2.01027,2.01035,2.01027,2.01035,33000000.0
2008-04-18 09:16:00,2.01049,2.01092,2.01049,2.01092,39000000.0
2008-04-18 09:17:00,2.01108,2.0112,2.01104,2.0112,40000000.0
2008-04-18 09:18:00,2.01133,2.01139,2.011,2.01103,68000000.0
2008-04-18 09:19:00,2.01086,2.01086,2.01057,2.01069,52000000.0
2008-04-18 09:20:00,2.01075,2.01112,2.01075,2.01102,37000000.0
2008-04-18 09:21:00,2.0111,2.01113,2.01095,2.01095,61000000.0
2008-04-18 09:22:00,2.01094,2.01097,2.01076,2.01085,63000000.0
2008-04-18 09:23:00,2.01065,2.01072,2.01052,2.01072,65000000.0
2008-04-18 09:24:00,2.01087,2.01102,2.01079,2.01091,47000000.0
2008-04-18 09:25:00,2.0109,2.0109,2.01078,2.01081,32000000.0
2008-04-18 09:26:00,2.01092,2.0113,2.01092,2.01118,29000000.0
2008-04-18 09:27:00,2.0114,2.01146,2.01125,2.01132,55000000.0
2008-04-18 09:28:00,2.01122,2.01124,2.01098,2.01124,46000000.0
2008-04-18 09:29:00,2.01142,2.01153,2.01138,2.01144,32000000.0
2008-04-18 09:30:00,2.01194,2.01206,2.01167,2.01167,24000000.0
2008-04-18 09:31:00,2.01146,2.01201,2.01134,2.01183,18000000.0
2008-04-18 09:32:00,2.01173,2.01204,2.01173,2.01204,35000000.0
2008-04-18 09:33:00,2.01211,2.01211,2.01198,2.01208,43000000.0
2008-04-18 09:34:00,2.01183,2.01204,2.01183,2.01196,31000000.0
2008-04-18 09:35:00,2.0123,2.01238,2.01212,2.01223,47000000.0
2008-04-18 09:36:00,2.01208,2.01218,2.01195,2.01209,34000000.0
2008-04-18 09:37:00,2.01215,2.01237,2.01214,2.01237,49000000.0
2008-04-18 09:38:00,2.01232,2.01232,2.01208,2.01227,37000000.0
2008-04-18 09:39:00,2.01231,2.01231,2.01193,2.01206,61000000.0
2008-04-18 09:40:00,2.01176,2.01216,2.0117,2.01216,46000000.0
2008-04-18 09:41:00,2.01229,2.01255,2.01229,2.01249,33000000.0
2008-04-18 09:42:00,2.0123,2.01271,2.01226,2.01271,60000000.0
2008-04-18 09:43:00,2.0129,2.0129,2.01268,2.01269,66000000.0
2008-04-18 09:44:00,2.01275,2.01275,2.01267,2.01268,21000000.0
2008-04-18 09:45:00,2.01274,2.01284,2.01274,2.01284,22000000.0
2008-04-18 09:46:00,2.01287,2.0129,2.01281,2.01285,30000000.0
2008-04-18 09:47:00,2.01281,2.01281,2.01267,2.01267,24000000.0
2008-04-18 09:48:00,2.01269,2.01269,2.01253,2.01253,34000000.0
2008-04-18 09:49:00,2.01227,2.01253,2.01217,2.01217,26000000.0
2008-04-18 09:50:00,2.01153,2.01188,2.01134,2.01188,34000000.0
2008-04-18 09:51:00,2.01198,2.01219,2.01191,2.01219,56000000.0
2008-04-18 09:52:00,2.01235,2.01235,2.01168,2.01168,38000000.0
2008-04-18 09:53:00,2.01197,2.01254,2.01191,2.01254,32000000.0
2008-04-18 09:54:00,2.0128,2.0128,2.01216,2.0124,36000000.0
2008-04-18 09:55:00,2.01247,2.0132,2.01237,2.0132,38000000.0
2008-04-18 09:56:00,2.01328,2.01328,2.01273,2.01273,38000000.0
2008-04-18 09:57:00,2.01233,2.01233,2.01216,2.01218,30000000.0
2008-04-18 09:58:00,2.01227,2.01246,2.01227,2.0124,52000000.0
2008-04-18 09:59:00,2.01219,2.01223,2.01201,2.01201,32000000.0
2008-04-18 10:00:00,2.01197,2.01197,2.01164,2.01164,39000000.0
2008-04-18 10:01:00,2.01155,2.01162,2.01154,2.01159,44000000.0
2008-04-18 10:02:00,2.01171,2.01171,2.01147,2.01157,34000000.0
2008-04-18 10:03:00,2.01173,2.01207,2.01173,2.01202,47000000.0
2008-04-18 10:04:00,2.01215,2.01222,2.01207,2.01207,32000000.0
2008-04-18 10:05:00,2.01195,2.01195,2.01162,2.01162,32000000.0
2008-04-18 10:06:00,2.01128,2.01133,2.01124,2.01124,42000000.0
2008-04-18 10:07:00,2.01101,2.01108,2.01101,2.01106,51000000.0
2008-04-18 10:08:00,2.0111,2.01145,2.0111,2.01111,54000000.0
2008-04-18 10:09:00,2.01084,2.01084,2.01035,2.01035,53000000.0
2008-04-18 10:10:00,2.01053,2.01104,2.01053,2.01083,72000000.0
2008-04-18 10:11:00,2.01059,2.01159,2.01059,2.01159,61000000.0
2008-04-18 10:12:00,2.0118,2.01225,2.0118,2.01225,65000000.0
2008-04-18 10:13:00,2.01199,2.01199,2.01175,2.01177,56000000.0
2008-04-18 10:14:00,2.01191,2.01206,2.0119,2.01203,49000000.0
2008-04-18 10:15:00,2.01223,2.01261,2.01223,2.01261,46000000.0
2008-04-18 10:16:00,2.01258,2.01258,2.01185,2.01188,33000000.0
2008-04-18 10:17:00,2.01174,2.01186,2.0112,2.0113,37000000.0
2008-04-18 10:18:00,2.0112,2.01129,2.01112,2.01112,50000000.0
2008-04-18 10:19:00,2.01139,2.01164,2.01139,2.01164,59000000.0
2008-04-18 10:20:00,2.01172,2.01172,2.01141,2.01141,41000000.0
2008-04-18 10:21:00,2.0112,2.01126,2.01113,2.01124,44000000.0
2008-04-18 10:22:00,2.01171,2.01207,2.01171,2.01201,47000000.0
2008-04-18 10:23:00,2.01191,2.01199,2.01179,2.01199,58000000.0
2008-04-18 10:24:00,2.01191,2.01191,2.01161,2.01163,43000000.0
2008-04-18 10:25:00,2.01158,2.01181,2.01134,2.01181,60000000.0
2008-04-18 10:26:00,2.01185,2.01185,2.01131,2.01131,64000000.0
2008-04-18 10:27:00,2.01129,2.01136,2.01118,2.01136,54000000.0
2008-04-18 10:28:00,2.01145,2.01146,2.01128,2.01136,62000000.0
2008-04-18 10:29:00,2.01101,2.01101,2.01071,2.01071,61000000.0
2008-04-18 10:30:00,2.01074,2.01112,2.01074,2.01105,36000000.0
2008-04-18 10:31:00,2.0112,2.01127,2.01108,2.01123,39000000.0
2008-04-18 10:32:00,2.01155,2.01176,2.0115,2.01164,44000000.0
2008-04-18 10:33:00,2.0115,2.01186,2.0115,2.01186,18000000.0
2008-04-18 10:34:00,2.01221,2.01266,2.01221,2.01266,20000000.0
2008-04-18 10:35:00,2.01271,2.01292,2.01263,2.01292,23000000.0
2008-04-18 10:36:00,2.01295,2.01307,2.0128,2.0129,32000000.0
2008-04-18 10:37:00,2.01294,2.01314,2.01294,2.01314,30000000.0
2008-04-18 10:38:00,2.01307,2.0133,2.01307,2.0133,26000000.0
2008-04-18 10:39:00,2.01337,2.01355,2.01337,2.01355,29000000.0
2008-04-18 10:40:00,2.01356,2.01366,2.0135,2.0135,19000000.0
2008-04-18 10:41:00,2.01358,2.01358,2.01321,2.01334,29000000.0
2008-04-18 10:42:00,2.01323,2.01333,2.01307,2.01318,38000000.0
2008-04-18 10:43:00,2.01333,2.01346,2.0133,2.0133,27000000.0
2008-04-18 10:44:00,2.01329,2.0137,2.01324,2.0134,26000000.0
2008-04-18 10:45:00,2.0132,2.01331,2.0132,2.01323,27000000.0
2008-04-18 10:46:00,2.01325,2.01344,2.01318,2.01344,35000000.0
2008-04-18 10:47:00,2.01332,2.01348,2.01329,2.01343,23000000.0
2008-04-18 10:48:00,2.01345,2.0135,2.01335,2.01342,44000000.0
2008-04-18 10:49:00,2.01329,2.01354,2.01329,2.01354,36000000.0
2008-04-18 10:50:00,2.0137,2.01406,2.0137,2.01406,47000000.0
2008-04-18 10:51:00,2.0141,2.01417,2.01394,2.01404,45000000.0
2008-04-18 10:52:00,2.01375,2.01395,2.01356,2.01381,33000000.0
2008-04-18 10:53:00,2.014,2.01431,2.014,2.0141,46000000.0
2008-04-18 10:54:00,2.01384,2.0139,2.01382,2.01388,35000000.0
2008-04-18 10:55:00,2.01411,2.01453,2.01411,2.01445,37000000.0
2008-04-18 10:56:00,2.01457,2.01468,2.01445,2.01457,33000000.0
2008-04-18 10:57:00,2.01434,2.01441,2.01414,2.01414,33000000.0
2008-04-18 10:58:00,2.01434,2.01434,2.01405,2.01427,26000000.0
2008-04-18 10:59:00,2.01398,2.01419,2.01332,2.01348,47000000.0
2008-04-18 11:00:00,2.01431,2.01448,2.01429,2.01437,39000000.0
2008-04-18 11:01:00,2.01453,2.01453,2.01403,2.01403,45000000.0
2008-04-18 11:02:00,2.01398,2.01418,2.0139,2.0139,17000000.0
2008-04-18 11:03:00,2.01382,2.01396,2.01374,2.0139,37000000.0
2008-04-18 11:04:00,2.01362,2.01379,2.01318,2.01318,40000000.0
2008-04-18 11:05:00,2.01316,2.01317,2.01303,2.01316,18000000.0
2008-04-18 11:06:00,2.01336,2.01382,2.01336,2.01382,19000000.0
2008-04-18 11:07:00,2.01411,2.01411,2.01359,2.01376,30000000.0
2008-04-18 11:08:00,2.01355,2.01362,2.01352,2.01356,30000000.0
2008-04-18 11:09:00,2.01381,2.01427,2.01345,2.01392,45000000.0
2008-04-18 11:10:00,2.01358,2.01358,2.01318,2.01332,35000000.0
2008-04-18 11:11:00,2.0134,2.01355,2.01335,2.0135,46000000.0
2008-04-18 11:12:00,2.01386,2.01443,2.01386,2.01411,55000000.0
2008-04-18 11:13:00,2.01425,2.01425,2.01387,2.01387,59000000.0
2008-04-18 11:14:00,2.01385,2.01385,2.01359,2.01373,41000000.0
2008-04-18 11:15:00,2.01368,2.01381,2.0136,2.0138,34000000.0
2008-04-18 11:16:00,2.01361,2.01361,2.0134,2.01341,20000000.0
2008-04-18 11:17:00,2.01421,2.0145,2.01394,2.0145,57000000.0
2008-04-18 11:18:00,2.01392,2.01419,2.01385,2.01391,44000000.0
2008-04-18 11:19:00,2.01368,2.01375,2.01318,2.01318,63000000.0
2008-04-18 11:20:00,2.0133,2.0133,2.01263,2.01296,43000000.0
2008-04-18 11:21:00,2.01303,2.01335,2.01303,2.01328,34000000.0
2008-04-18 11:22:00,2.01298,2.01311,2.01289,2.01299,56000000.0
2008-04-18 11:23:00,2.01292,2.01292,2.0125,2.01275,43000000.0
2008-04-18 11:24:00,2.01285,2.01285,2.01256,2.01268,53000000.0
2008-04-18 11:25:00,2.01265,2.01287,2.01258,2.01287,29000000.0
2008-04-18 11:26:00,2.01291,2.01296,2.01257,2.01284,41000000.0
2008-04-18 11:27:00,2.01276,2.01296,2.01268,2.01283,34000000.0
2008-04-18 11:28:00,2.01285,2.01286,2.01272,2.01275,36000000.0
2008-04-18 11:29:00,2.0131,2.01359,2.01305,2.01359,43000000.0
2008-04-18 11:30:00,2.0137,2.0137,2.01314,2.01314,24000000.0
2008-04-18 11:31:00,2.01331,2.01333,2.01314,2.01321,34000000.0
2008-04-18 11:32:00,2.01331,2.01331,2.01323,2.01326,46000000.0
2008-04-18 11:33:00,2.01335,2.0135,2.01314,2.0135,41000000.0
2008-04-18 11:34:00,2.01331,2.01349,2.01331,2.01349,28000000.0
2008-04-18 11:35:00,2.01351,2.01364,2.01351,2.01364,44000000.0
2008-04-18 11:36:00,2.01345,2.01374,2.01338,2.01358,48000000.0
2008-04-18 11:37:00,2.0135,2.0135,2.01328,2.01345,50000000.0
2008-04-18 11:38:00,2.01332,2.01335,2.01306,2.01309,37000000.0
2008-04-18 11:39:00,2.0129,2.01328,2.0129,2.01328,52000000.0
2008-04-18 11:40:00,2.013,2.01306,2.01296,2.01296,27000000.0
2008-04-18 11:41:00,2.01287,2.01287,2.01266,2.01275,49000000.0
2008-04-18 11:42:00,2.01249,2.01249,2.01224,2.01236,22000000.0
2008-04-18 11:43:00,2.01234,2.01234,2.01171,2.01171,45000000.0
2008-04-18 11:44:00,2.01132,2.01132,2.01049,2.01049,42000000.0
2008-04-18 11:45:00,2.01039,2.01039,2.01031,2.01032,41000000.0
2008-04-18 11:46:00,2.01046,2.01075,2.01046,2.0106,38000000.0
2008-04-18 11:47:00,2.0104,2.01052,2.01019,2.01049,22000000.0
2008-04-18 11:48:00,2.01031,2.01031,2.01005,2.01007,27000000.0
2008-04-18 11:49:00,2.01025,2.01123,2.01025,2.01123,41000000.0
2008-04-18 11:50:00,2.0115,2.01151,2.01099,2.0111,44000000.0
2008-04-18 11:51:00,2.01117,2.01145,2.01117,2.01145,37000000.0
2008-04-18 11:52:00,2.01156,2.01178,2.01129,2.01178,37000000.0
2008-04-18 11:53:00,2.01158,2.01229,2.01141,2.01187,33000000.0
2008-04-18 11:54:00,2.01187,2.01187,2.01149,2.01162,37000000.0
2008-04-18 11:55:00,2.01156,2.01185,2.0111,2.0111,38000000.0
2008-04-18 11:56:00,2.01087,2.01096,2.01069,2.01087,51000000.0
2008-04-18 11:57:00,2.01053,2.01053,2.01016,2.01031,29000000.0
2008-04-18 11:58:00,2.0102,2.01078,2.01009,2.01066,31000000.0
2008-04-18 11:59:00,2.01059,2.01059,2.01026,2.01026,51000000.0
2008-04-18 12:00:00,2.0099,2.01006,2.00972,2.00972,23000000.0
2008-04-18 12:01:00,2.01,2.01016,2.01,2.01006,24000000.0
2008-04-18 12:02:00,2.01001,2.01057,2.01001,2.01057,34000000.0
2008-04-18 12:03:00,2.01057,2.01057,2.0103,2.0103,36000000.0
2008-04-18 12:04:00,2.01029,2.01046,2.01026,2.01046,33000000.0
2008-04-18 12:05:00,2.01058,2.0106,2.01047,2.01047,26000000.0
2008-04-18 12:06:00,2.01026,2.01053,2.01026,2.01048,15000000.0
2008-04-18 12:07:00,2.01026,2.01026,2.00994,2.00994,23000000.0
2008-04-18 12:08:00,2.00985,2.01051,2.00985,2.01051,37000000.0
2008-04-18 12:09:00,2.01032,2.01106,2.01032,2.01089,11000000.0
2008-04-18 12:10:00,2.01044,2.01087,2.00986,2.00986,25000000.0
2008-04-18 12:11:00,2.00988,2.00988,2.00936,2.00936,33000000.0
2008-04-18 12:12:00,2.00944,2.00945,2.00932,2.00932,31000000.0
2008-04-18 12:13:00,2.00902,2.00925,2.00895,2.00925,24000000.0
2008-04-18 12:14:00,2.00916,2.00944,2.00901,2.00944,36000000.0
2008-04-18 12:15:00,2.00911,2.00917,2.00838,2.00838,29000000.0
2008-04-18 12:16:00,2.00813,2.00813,2.00798,2.00801,30000000.0
2008-04-18 12:17:00,2.00797,2.00832,2.00788,2.00793,41000000.0
2008-04-18 12:18:00,2.00813,2.00828,2.00781,2.0082,43000000.0
2008-04-18 12:19:00,2.00855,2.00872,2.00845,2.00869,37000000.0
2008-04-18 12:20:00,2.00871,2.00894,2.00857,2.00894,40000000.0
2008-04-18 12:21:00,2.0089,2.0089,2.00845,2.00845,61000000.0
2008-04-18 12:22:00,2.00827,2.00832,2.00788,2.00788,24000000.0
2008-04-18 12:23:00,2.0074,2.0074,2.00695,2.00711,23000000.0
2008-04-18 12:24:00,2.0074,2.0074,2.00673,2.00685,30000000.0
2008-04-18 12:25:00,2.00698,2.00733,2.00698,2.00726,22000000.0
2008-04-18 12:26:00,2.0075,2.00789,2.0075,2.00776,32000000.0
2008-04-18 12:27:00,2.00771,2.00839,2.0077,2.00839,25000000.0
2008-04-18 12:28:00,2.00877,2.00877,2.00805,2.00827,58000000.0
2008-04-18 12:29:00,2.00837,2.00846,2.00636,2.00646,71000000.0
2008-04-18 12:30:00,2.00666,2.00934,2.00652,2.00932,47000000.0
2008-04-18 12:31:00,2.00971,2.00978,2.0091,2.0091,55000000.0
2008-04-18 12:32:00,2.00847,2.00847,2.00804,2.00804,32000000.0
2008-04-18 12:33:00,2.00721,2.00768,2.00662,2.00768,40000000.0
2008-04-18 12:34:00,2.00774,2.00775,2.0069,2.00724,14000000.0
2008-04-18 12:35:00,2.00719,2.0076,2.00693,2.00693,20000000.0
2008-04-18 12:36:00,2.00634,2.00822,2.00634,2.00822,36000000.0
2008-04-18 12:37:00,2.00752,2.00761,2.00707,2.00761,22000000.0
2008-04-18 12:38:00,2.00674,2.00674,2.0058,2.00634,12000000.0
2008-04-18 12:39:00,2.00657,2.00727,2.00657,2.00702,20000000.0
2008-04-18 12:40:00,2.0071,2.0071,2.00607,2.00612,16000000.0
2008-04-18 12:41:00,2.0061,2.00681,2.0061,2.00661,10000000.0
2008-04-18 12:42:00,2.00675,2.00675,2.00634,2.00644,26000000.0
2008-04-18 12:43:00,2.00664,2.00668,2.00625,2.00655,9000000.0
2008-04-18 12:44:00,2.00655,2.00678,2.00639,2.00678,21000000.0
2008-04-18 12:45:00,2.00689,2.00689,2.00672,2.00672,30000000.0
2008-04-18 12:46:00,2.00678,2.00692,2.00667,2.00667,41000000.0
2008-04-18 12:47:00,2.00695,2.00745,2.00695,2.00745,26000000.0
2008-04-18 12:48:00,2.00748,2.00792,2.00748,2.00792,27000000.0
2008-04-18 12:49:00,2.00808,2.00835,2.00808,2.00819,36000000.0
2008-04-18 12:50:00,2.00852,2.00852,2.00776,2.00776,34000000.0
2008-04-18 12:51:00,2.00782,2.0081,2.00782,2.00804,25000000.0
2008-04-18 12:52:00,2.00785,2.00785,2.00765,2.00773,26000000.0
2008-04-18 12:53:00,2.00769,2.00771,2.00739,2.00739,16000000.0
2008-04-18 12:54:00,2.00695,2.00695,2.00567,2.00635,28000000.0
2008-04-18 12:55:00,2.0064,2.00675,2.00609,2.00649,29000000.0
2008-04-18 12:56:00,2.00648,2.00754,2.00648,2.00754,30000000.0
2008-04-18 12:57:00,2.00754,2.00777,2.00739,2.00742,26000000.0
2008-04-18 12:58:00,2.00748,2.0077,2.00708,2.00708,14000000.0
2008-04-18 12:59:00,2.00689,2.00704,2.00661,2.00661,32000000.0
2008-04-18 13:00:00,2.00662,2.00673,2.00587,2.00587,20000000.0
2008-04-18 13:01:00,2.0055,2.00551,2.00485,2.00506,31000000.0
2008-04-18 13:02:00,2.00526,2.00547,2.00526,2.00547,12000000.0
2008-04-18 13:03:00,2.00578,2.00578,2.00559,2.00559,21000000.0
2008-04-18 13:04:00,2.00605,2.00628,2.00598,2.00598,7000000.0
2008-04-18 13:05:00,2.00588,2.00593,2.00565,2.00565,17000000.0
2008-04-18 13:06:00,2.00569,2.00588,2.00569,2.00588,22000000.0
2008-04-18 13:07:00,2.00587,2.00592,2.00566,2.00566,17000000.0
2008-04-18 13:08:00,2.00458,2.00517,2.00447,2.00517,37000000.0
2008-04-18 13:09:00,2.00537,2.00549,2.00535,2.00539,33000000.0
2008-04-18 13:10:00,2.00533,2.00559,2.00526,2.00547,32000000.0
2008-04-18 13:11:00,2.00513,2.00513,2.00424,2.00424,21000000.0
2008-04-18 13:12:00,2.00421,2.00458,2.00421,2.00458,7000000.0
2008-04-18 13:13:00,2.00476,2.00478,2.00433,2.00433,11000000.0
2008-04-18 13:14:00,2.00419,2.00419,2.004,2.00411,33000000.0
2008-04-18 13:15:00,2.00446,2.00487,2.00443,2.00487,25000000.0
2008-04-18 13:16:00,2.00517,2.00531,2.00497,2.00504,20000000.0
2008-04-18 13:17:00,2.00438,2.00438,2.00397,2.00397,19000000.0
2008-04-18 13:18:00,2.00414,2.00434,2.00404,2.00404,41000000.0
2008-04-18 13:19:00,2.00429,2.00478,2.00429,2.00478,36000000.0
2008-04-18 13:20:00,2.0048,2.0048,2.00433,2.00433,36000000.0
2008-04-18 13:21:00,2.00403,2.00403,2.00336,2.00348,54000000.0
2008-04-18 13:22:00,2.00337,2.00337,2.00316,2.00333,41000000.0
2008-04-18 13:23:00,2.0033,2.00373,2.0033,2.00371,11000000.0
2008-04-18 13:24:00,2.00398,2.00414,2.00398,2.004,23000000.0
2008-04-18 13:25:00,2.00378,2.00388,2.00354,2.00388,25000000.0
2008-04-18 13:26:00,2.00398,2.00419,2.00375,2.00419,20000000.0
2008-04-18 13:27:00,2.00431,2.00457,2.00429,2.00429,32000000.0
2008-04-18 13:28:00,2.00392,2.00392,2.00353,2.00362,26000000.0
2008-04-18 13:29:00,2.00339,2.00339,2.00301,2.00301,25000000.0
2008-04-18 13:30:00,2.00308,2.00344,2.00304,2.00337,16000000.0
2008-04-18 13:31:00,2.00331,2.00334,2.00296,2.00315,21000000.0
2008-04-18 13:32:00,2.00317,2.00336,2.00301,2.00331,28000000.0
2008-04-18 13:33:00,2.00335,2.00335,2.00291,2.00326,18000000.0
2008-04-18 13:34:00,2.00306,2.00314,2.00295,2.00297,35000000.0
2008-04-18 13:35:00,2.00293,2.00293,2.00264,2.00278,10000000.0
2008-04-18 13:36:00,2.00251,2.00251,2.00221,2.00221,40000000.0
2008-04-18 13:37:00,2.002,2.00212,2.00191,2.00191,22000000.0
2008-04-18 13:38:00,2.0018,2.00212,2.00168,2.00188,39000000.0
2008-04-18 13:39:00,2.0015,2.0015,2.00108,2.0011,32000000.0
2008-04-18 13:40:00,2.00124,2.00136,2.0009,2.001,35000000.0
2008-04-18 13:41:00,2.00021,2.00021,1.99926,1.99926,27000000.0
2008-04-18 13:42:00,1.99882,1.9993,1.99865,1.99877,32000000.0
2008-04-18 13:43:00,1.99912,1.99912,1.99777,1.99777,26000000.0
2008-04-18 13:44:00,1.99765,1.99864,1.99765,1.99822,25000000.0
2008-04-18 13:45:00,1.99846,1.99895,1.99846,1.99894,21000000.0
2008-04-18 13:46:00,1.99868,1.99868,1.99818,1.99818,13000000.0
2008-04-18 13:47:00,1.99831,1.99847,1.9983,1.99842,22000000.0
2008-04-18 13:48:00,1.99858,1.99858,1.99826,1.99847,21000000.0
2008-04-18 13:49:00,1.99867,1.999,1.99867,1.999,24000000.0
2008-04-18 13:50:00,1.99898,1.99914,1.99855,1.99914,27000000.0
2008-04-18 13:51:00,1.99893,1.99916,1.99891,1.99916,27000000.0
2008-04-18 13:52:00,1.9987,1.9992,1.99854,1.99854,31000000.0
2008-04-18 13:53:00,1.99852,1.99852,1.99809,1.99828,31000000.0
2008-04-18 13:54:00,1.99822,1.99822,1.99791,1.99815,28000000.0
2008-04-18 13:55:00,1.99797,1.99825,1.99722,1.99722,33000000.0
2008-04-18 13:56:00,1.9977,1.99792,1.99714,1.99737,23000000.0
2008-04-18 13:57:00,1.99744,1.99744,1.99723,1.99725,19000000.0
2008-04-18 13:58:00,1.99732,1.99746,1.99714,1.99714,30000000.0
2008-04-18 13:59:00,1.99748,1.99883,1.99748,1.99832,39000000.0
2008-04-18 14:00:00,1.99852,1.99899,1.99852,1.99899,30000000.0
2008-04-18 14:01:00,2.0003,2.00174,2.0003,2.00042,16000000.0
2008-04-18 14:02:00,2.00022,2.00023,1.99979,2.00023,34000000.0
2008-04-18 14:03:00,2.00033,2.00091,2.00032,2.00091,24000000.0
2008-04-18 14:04:00,1.99947,1.99947,1.99899,1.99899,20000000.0
2008-04-18 14:05:00,1.99901,1.99961,1.99901,1.99961,31000000.0
2008-04-18 14:06:00,1.99982,2.00033,1.99982,2.00014,28000000.0
2008-04-18 14:07:00,2.00052,2.00091,2.00049,2.00091,32000000.0
2008-04-18 14:08:00,2.0004,2.0004,1.99819,1.99819,22000000.0
2008-04-18 14:09:00,1.9975,1.9975,1.99689,1.99697,15000000.0
2008-04-18 14:10:00,1.99676,1.99702,1.99641,1.9968,24000000.0
2008-04-18 14:11:00,1.9966,1.99678,1.99655,1.99655,22000000.0
2008-04-18 14:12:00,1.99665,1.99691,1.99663,1.99669,17000000.0
2008-04-18 14:13:00,1.9969,1.99727,1.9969,1.99709,19000000.0
2008-04-18 14:14:00,1.9975,1.9975,1.99675,1.99675,22000000.0
2008-04-18 14:15:00,1.99636,1.99691,1.99636,1.99691,26000000.0
2008-04-18 14:16:00,1.99698,1.99718,1.99697,1.99707,10000000.0
2008-04-18 14:17:00,1.99699,1.99699,1.9968,1.99695,8000000.0
2008-04-18 14:18:00,1.99729,1.99757,1.99729,1.99757,13000000.0
2008-04-18 14:19:00,1.99791,1.99807,1.9978,1.9978,29000000.0
2008-04-18 14:20:00,1.99732,1.99792,1.99732,1.99789,15000000.0
2008-04-18 14:21:00,1.99745,1.99745,1.99608,1.99608,18000000.0
2008-04-18 14:22:00,1.99604,1.99636,1.99604,1.99636,10000000.0
2008-04-18 14:23:00,1.99649,1.99693,1.99649,1.99678,24000000.0
2008-04-18 14:24:00,1.99588,1.99604,1.99577,1.99596,17000000.0
2008-04-18 14:25:00,1.99571,1.99585,1.99557,1.9956,31000000.0
2008-04-18 14:26:00,1.99571,1.99639,1.99571,1.99639,14000000.0
2008-04-18 14:27:00,1.99665,1.99709,1.99589,1.99589,14000000.0
2008-04-18 14:28:00,1.99564,1.99657,1.99525,1.99657,9000000.0
2008-04-18 14:29:00,1.9968,1.99723,1.9968,1.99723,7000000.0
2008-04-18 14:30:00,1.99732,1.99765,1.99722,1.99758,17000000.0
2008-04-18 14:31:00,1.99746,1.99764,1.9969,1.99692,21000000.0
2008-04-18 14:32:00,1.99662,1.99673,1.99633,1.99633,8000000.0
2008-04-18 14:33:00,1.99653,1.99653,1.99604,1.99631,10000000.0
2008-04-18 14:34:00,1.99623,1.9963,1.99608,1.99608,11000000.0
2008-04-18 14:35:00,1.99623,1.99664,1.99623,1.99664,7000000.0
2008-04-18 14:36:00,1.99637,1.99637,1.99592,1.99609,8000000.0
2008-04-18 14:37:00,1.99615,1.99615,1.9944,1.9944,11000000.0
2008-04-18 14:38:00,1.99432,1.99579,1.99432,1.99579,7000000.0
2008-04-18 14:39:00,1.9957,1.9957,1.9954,1.99549,8000000.0
2008-04-18 14:40:00,1.9959,1.99595,1.99565,1.99565,8000000.0
2008-04-18 14:41:00,1.99543,1.99563,1.99537,1.99543,10000000.0
2008-04-18 14:42:00,1.99532,1.99532,1.99404,1.99404,9000000.0
2008-04-18 14:43:00,1.99385,1.99385,1.993,1.99335,8000000.0
2008-04-18 14:44:00,1.99385,1.99428,1.99385,1.99393,8000000.0
2008-04-18 14:45:00,1.99425,1.99464,1.99425,1.99448,7000000.0
2008-04-18 14:46:00,1.99491,1.99517,1.9944,1.9944,9000000.0
2008-04-18 14:47:00,1.99435,1.99456,1.99396,1.99396,8000000.0
2008-04-18 14:48:00,1.99347,1.99367,1.99282,1.99291,8000000.0
2008-04-18 14:49:00,1.99297,1.99301,1.9926,1.9926,9000000.0
2008-04-18 14:50:00,1.99327,1.99357,1.99327,1.9935,7000000.0
2008-04-18 14:51:00,1.99379,1.99405,1.99343,1.99343,10000000.0
2008-04-18 14:52:00,1.99305,1.99329,1.99277,1.99277,7000000.0
2008-04-18 14:53:00,1.99342,1.99358,1.9933,1.99347,7000000.0
2008-04-18 14:54:00,1.99335,1.99361,1.99326,1.99348,8000000.0
2008-04-18 14:55:00,1.99352,1.99379,1.99339,1.99349,7000000.0
2008-04-18 14:56:00,1.99363,1.99374,1.99343,1.99343,8000000.0
2008-04-18 14:57:00,1.9933,1.99336,1.9931,1.99331,7000000.0
2008-04-18 14:58:00,1.99332,1.9939,1.99332,1.99377,8000000.0
2008-04-18 14:59:00,1.99393,1.99398,1.99388,1.99395,8000000.0
2008-04-18 15:00:00,1.99383,1.99414,1.99358,1.99414,7000000.0
2008-04-18 15:01:00,1.99462,1.99506,1.99462,1.99506,8000000.0
2008-04-18 15:02:00,1.99506,1.99528,1.99498,1.99528,7000000.0
2008-04-18 15:03:00,1.99547,1.99547,1.99521,1.99547,7000000.0
2008-04-18 15:04:00,1.99552,1.99552,1.99489,1.995,8000000.0
2008-04-18 15:05:00,1.99498,1.99524,1.99489,1.99518,7000000.0
2008-04-18 15:06:00,1.99454,1.99505,1.99454,1.99505,8000000.0
2008-04-18 15:07:00,1.99532,1.99532,1.99448,1.99448,11000000.0
2008-04-18 15:08:00,1.99432,1.99448,1.99346,1.99346,8000000.0
2008-04-18 15:09:00,1.99356,1.99356,1.99315,1.99339,7000000.0
2008-04-18 15:10:00,1.99359,1.99386,1.99359,1.99386,7000000.0
2008-04-18 15:11:00,1.99368,1.99409,1.99368,1.99409,11000000.0
2008-04-18 15:12:00,1.99442,1.99447,1.99423,1.99438,10000000.0
2008-04-18 15:13:00,1.99454,1.99514,1.99454,1.99514,9000000.0
2008-04-18 15:14:00,1.9957,1.9957,1.99343,1.99343,10000000.0
2008-04-18 15:15:00,1.99293,1.99343,1.99272,1.99343,8000000.0
2008-04-18 15:16:00,1.9931,1.99414,1.9931,1.99414,9000000.0
2008-04-18 15:17:00,1.99431,1.99432,1.99415,1.99417,9000000.0
2008-04-18 15:18:00,1.9941,1.9948,1.9941,1.99476,8000000.0
2008-04-18 15:19:00,1.99424,1.99457,1.99398,1.99448,7000000.0
2008-04-18 15:20:00,1.99428,1.99437,1.99422,1.99431,9000000.0
2008-04-18 15:21:00,1.99466,1.99518,1.99459,1.99506,8000000.0
2008-04-18 15:22:00,1.99537,1.99537,1.995,1.995,9000000.0
2008-04-18 15:23:00,1.99516,1.99527,1.99492,1.99523,8000000.0
2008-04-18 15:24:00,1.99536,1.9954,1.9951,1.99519,8000000.0
2008-04-18 15:25:00,1.99514,1.99514,1.99478,1.99478,7000000.0
2008-04-18 15:26:00,1.99477,1.99498,1.99477,1.99498,7000000.0
2008-04-18 15:27:00,1.99507,1.99529,1.99507,1.99515,7000000.0
2008-04-18 15:28:00,1.99522,1.99522,1.99479,1.99479,11000000.0
2008-04-18 15:29:00,1.99441,1.99441,1.99379,1.99379,7000000.0
2008-04-18 15:30:00,1.99378,1.99431,1.99378,1.99431,9000000.0
2008-04-18 15:31:00,1.99421,1.99421,1.99345,1.99352,9000000.0
2008-04-18 15:32:00,1.99388,1.99413,1.9937,1.99382,10000000.0
2008-04-18 15:33:00,1.99366,1.99375,1.99291,1.99291,8000000.0
2008-04-18 15:34:00,1.99259,1.99267,1.99248,1.99261,9000000.0
2008-04-18 15:35:00,1.99328,1.99356,1.99327,1.99356,7000000.0
2008-04-18 15:36:00,1.99295,1.99307,1.99273,1.99273,7000000.0
2008-04-18 15:37:00,1.99247,1.9925,1.99209,1.99209,8000000.0
2008-04-18 15:38:00,1.99012,1.99258,1.99012,1.99258,7000000.0
2008-04-18 15:39:00,1.99308,1.99336,1.99286,1.99336,10000000.0
2008-04-18 15:40:00,1.99333,1.99336,1.9932,1.99324,9000000.0
2008-04-18 15:41:00,1.99343,1.99347,1.99322,1.99322,11000000.0
2008-04-18 15:42:00,1.99316,1.99334,1.99302,1.99305,8000000.0
2008-04-18 15:43:00,1.99252,1.99307,1.99252,1.99304,8000000.0
2008-04-18 15:44:00,1.99311,1.99386,1.99311,1.99331,8000000.0
2008-04-18 15:45:00,1.99293,1.99341,1.99293,1.99337,8000000.0
2008-04-18 15:46:00,1.99338,1.99371,1.99302,1.99371,10000000.0
2008-04-18 15:47:00,1.99386,1.99412,1.99386,1.99403,7000000.0
2008-04-18 15:48:00,1.99424,1.99424,1.99351,1.99351,7000000.0
2008-04-18 15:49:00,1.99313,1.99316,1.99301,1.99301,8000000.0
2008-04-18 15:50:00,1.99266,1.99306,1.99266,1.99306,8000000.0
2008-04-18 15:51:00,1.99317,1.99348,1.99317,1.99348,9000000.0
2008-04-18 15:52:00,1.99349,1.99384,1.9929,1.9929,7000000.0
2008-04-18 15:53:00,1.992,1.99275,1.992,1.99274,7000000.0
2008-04-18 15:54:00,1.99277,1.9933,1.99277,1.9933,11000000.0
2008-04-18 15:55:00,1.99328,1.9933,1.99306,1.99313,9000000.0
2008-04-18 15:56:00,1.99305,1.9932,1.9929,1.99311,7000000.0
2008-04-18 15:57:00,1.99303,1.99309,1.99275,1.99275,10000000.0
2008-04-18 15:58:00,1.99206,1.99206,1.99173,1.99179,10000000.0
2008-04-18 15:59:00,1.99178,1.99178,1.99152,1.99171,7000000.0
2008-04-18 16:00:00,1.99208,1.99231,1.99208,1.99227,7000000.0
2008-04-18 16:01:00,1.99264,1.99266,1.99244,1.99262,9000000.0
2008-04-18 16:02:00,1.99283,1.99398,1.99283,1.99398,8000000.0
2008-04-18 16:03:00,1.99394,1.99394,1.99286,1.99286,11000000.0
2008-04-18 16:04:00,1.99293,1.99415,1.99293,1.99415,8000000.0
2008-04-18 16:05:00,1.99442,1.99579,1.99442,1.99579,9000000.0
2008-04-18 16:06:00,1.99513,1.99513,1.99453,1.99453,10000000.0
2008-04-18 16:07:00,1.99455,1.9958,1.99447,1.9958,10000000.0
2008-04-18 16:08:00,1.99602,1.99698,1.99593,1.99646,8000000.0
2008-04-18 16:09:00,1.99581,1.99648,1.99581,1.99623,7000000.0
2008-04-18 16:10:00,1.99698,1.99759,1.99698,1.99729,7000000.0
2008-04-18 16:11:00,1.99593,1.99635,1.99517,1.99517,10000000.0
2008-04-18 16:12:00,1.99501,1.99501,1.9944,1.9944,9000000.0
2008-04-18 16:13:00,1.99383,1.99383,1.99339,1.99365,7000000.0
2008-04-18 16:14:00,1.99401,1.99401,1.99386,1.99386,11000000.0
2008-04-18 16:15:00,1.99421,1.99532,1.99421,1.99532,7000000.0
2008-04-18 16:16:00,1.99549,1.99598,1.99539,1.99598,7000000.0
2008-04-18 16:17:00,1.99545,1.99545,1.99422,1.99422,11000000.0
2008-04-18 16:18:00,1.9945,1.99486,1.9945,1.99458,11000000.0
2008-04-18 16:19:00,1.99437,1.99437,1.99419,1.99427,11000000.0
2008-04-18 16:20:00,1.99469,1.99491,1.9946,1.99488,9000000.0
2008-04-18 16:21:00,1.99478,1.99478,1.99444,1.99451,9000000.0
2008-04-18 16:22:00,1.99461,1.99465,1.99413,1.99442,8000000.0
2008-04-18 16:23:00,1.9944,1.99472,1.9944,1.99449,8000000.0
2008-04-18 16:24:00,1.99444,1.99444,1.9939,1.99434,10000000.0
2008-04-18 16:25:00,1.99437,1.99437,1.99407,1.99412,7000000.0
2008-04-18 16:26:00,1.99452,1.99527,1.99452,1.99527,7000000.0
2008-04-18 16:27:00,1.99636,1.9973,1.99628,1.9973,11000000.0
2008-04-18 16:28:00,1.99754,1.99807,1.99754,1.99781,11000000.0
2008-04-18 16:29:00,1.99812,1.99812,1.9971,1.9971,7000000.0
2008-04-18 16:30:00,1.99699,1.99754,1.99699,1.99754,8000000.0
2008-04-18 16:31:00,1.99747,1.99861,1.99747,1.99861,7000000.0
2008-04-18 16:32:00,1.99857,1.99857,1.99827,1.9984,8000000.0
2008-04-18 16:33:00,1.99855,1.99855,1.9974,1.9974,11000000.0
2008-04-18 16:34:00,1.99724,1.9978,1.99724,1.9978,8000000.0
2008-04-18 16:35:00,1.99734,1.99734,1.99623,1.99623,7000000.0
2008-04-18 16:36:00,1.99706,1.99871,1.99706,1.99871,8000000.0
2008-04-18 16:37:00,1.99887,1.99904,1.99884,1.99904,8000000.0
2008-04-18 16:38:00,1.99844,1.99857,1.9982,1.99825,7000000.0
2008-04-18 16:39:00,1.99788,1.99788,1.99658,1.99658,8000000.0
2008-04-18 16:40:00,1.99656,1.99666,1.99631,1.99631,11000000.0
2008-04-18 16:41:00,1.99624,1.99625,1.99602,1.99618,10000000.0
2008-04-18 16:42:00,1.996,1.996,1.99567,1.99571,7000000.0
2008-04-18 16:43:00,1.99572,1.99591,1.99572,1.9959,7000000.0
2008-04-18 16:44:00,1.99608,1.99676,1.99608,1.99663,7000000.0
2008-04-18 16:45:00,1.99708,1.99753,1.99708,1.99753,11000000.0
2008-04-18 16:46:00,1.9976,1.99781,1.99728,1.99757,11000000.0
2008-04-18 16:47:00,1.99754,1.99754,1.99696,1.99696,7000000.0
2008-04-18 16:48:00,1.99688,1.99704,1.99681,1.99683,10000000.0
2008-04-18 16:49:00,1.99697,1.99716,1.99687,1.99687,8000000.0
2008-04-18 16:50:00,1.9974,2.00013,1.9974,2.00013,8000000.0
2008-04-18 16:51:00,2.00088,2.00092,2.00047,2.00047,9000000.0
2008-04-18 16:52:00,2.0002,2.00034,1.99918,1.99918,7000000.0
2008-04-18 16:53:00,1.99879,1.99896,1.99875,1.99896,8000000.0
2008-04-18 16:54:00,1.99878,1.9988,1.99865,1.9988,7000000.0
2008-04-18 16:55:00,1.99873,1.99894,1.99873,1.99894,11000000.0
2008-04-18 16:56:00,1.99877,1.99877,1.99832,1.99872,11000000.0
2008-04-18 16:57:00,1.99912,1.99939,1.99909,1.99937,7000000.0
2008-04-18 16:58:00,1.99966,2.00036,1.99966,2.00024,8000000.0
2008-04-18 16:59:00,1.99877,2.00155,1.99877,2.00155,7000000.0
2008-04-18 17:00:00,2.00104,2.00104,1.99997,1.99997,11000000.0
2008-04-18 17:01:00,1.99934,1.99934,1.99893,1.99927,7000000.0
2008-04-18 17:02:00,1.99912,1.99976,1.99912,1.99975,8000000.0
2008-04-18 17:03:00,1.99926,1.99933,1.99708,1.99874,7000000.0
2008-04-18 17:04:00,1.99895,1.9994,1.99895,1.99935,7000000.0
2008-04-18 17:05:00,1.999,1.999,1.99787,1.99787,10000000.0
2008-04-18 17:06:00,1.99801,1.99822,1.99778,1.99822,9000000.0
2008-04-18 17:07:00,1.99876,1.99876,1.99845,1.99859,8000000.0
2008-04-18 17:08:00,1.99919,1.99991,1.99919,1.99991,9000000.0
2008-04-18 17:09:00,1.99993,2.00031,1.99988,2.00031,8000000.0
2008-04-18 17:10:00,2.00001,2.00001,1.9998,1.99996,9000000.0
2008-04-18 17:11:00,1.99999,2.00012,1.99998,2.00012,8000000.0
2008-04-18 17:12:00,2.00014,2.00077,2.00009,2.00077,7000000.0
2008-04-18 17:13:00,2.00042,2.00042,1.99963,1.99984,8000000.0
2008-04-18 17:14:00,2.00002,2.0009,2.00002,2.0009,8000000.0
2008-04-18 17:15:00,2.0014,2.00164,2.0014,2.00161,7000000.0
2008-04-18 17:16:00,2.00133,2.00133,2.00056,2.00062,10000000.0
2008-04-18 17:17:00,2.00076,2.00127,2.00076,2.00127,7000000.0
2008-04-18 17:18:00,2.00178,2.00215,2.00162,2.00215,9000000.0
2008-04-18 17:19:00,2.00217,2.00226,2.00204,2.00223,7000000.0
2008-04-18 17:20:00,2.00227,2.00263,2.00225,2.00263,8000000.0
2008-04-18 17:21:00,2.0025,2.00293,2.00222,2.00293,10000000.0
2008-04-18 17:22:00,2.0035,2.0035,2.00331,2.00336,8000000.0
2008-04-18 17:23:00,2.00265,2.00266,2.0018,2.00266,8000000.0
2008-04-18 17:24:00,2.0031,2.00328,2.00292,2.00316,7000000.0
2008-04-18 17:25:00,2.0027,2.0036,2.00247,2.00334,7000000.0
2008-04-18 17:26:00,2.00307,2.00307,2.00229,2.00229,7000000.0
2008-04-18 17:27:00,2.00222,2.00222,2.00164,2.00164,9000000.0
2008-04-18 17:28:00,2.00118,2.00118,1.99986,1.99986,7000000.0
2008-04-18 17:29:00,1.99953,1.99953,1.99886,1.99886,8000000.0
2008-04-18 17:30:00,1.99908,1.99988,1.99908,1.99988,8000000.0
2008-04-18 17:31:00,1.99991,1.99991,1.99838,1.99838,9000000.0
2008-04-18 17:32:00,1.99812,1.99851,1.99797,1.99839,8000000.0
2008-04-18 17:33:00,1.99892,1.99929,1.9988,1.99929,11000000.0
2008-04-18 17:34:00,1.99924,1.99924,1.9988,1.9991,9000000.0
2008-04-18 17:35:00,1.99914,1.99943,1.99904,1.99943,7000000.0
2008-04-18 17:36:00,1.99984,2.0008,1.99984,2.0008,7000000.0
2008-04-18 17:37:00,2.0005,2.0005,2.00027,2.00046,7000000.0
2008-04-18 17:38:00,2.00103,2.00202,2.00103,2.00202,8000000.0
2008-04-18 17:39:00,2.0017,2.00218,2.0017,2.00184,7000000.0
2008-04-18 17:40:00,2.00175,2.00298,2.00175,2.00298,9000000.0
2008-04-18 17:41:00,2.00282,2.00282,2.00215,2.00215,8000000.0
2008-04-18 17:42:00,2.00202,2.00227,2.00196,2.00226,11000000.0
2008-04-18 17:43:00,2.0022,2.0022,2.00205,2.00212,7000000.0
2008-04-18 17:44:00,2.00187,2.00197,2.00162,2.00167,10000000.0
2008-04-18 17:45:00,2.00107,2.00139,2.00103,2.00139,7000000.0
2008-04-18 17:46:00,2.00138,2.00155,2.00138,2.00142,8000000.0
2008-04-18 17:47:00,2.00118,2.00118,2.00057,2.00062,8000000.0
2008-04-18 17:48:00,2.00074,2.00077,2.00026,2.00028,7000000.0
2008-04-18 17:49:00,1.99963,1.99974,1.99945,1.99945,7000000.0
2008-04-18 17:50:00,1.99934,1.99964,1.9993,1.99964,7000000.0
2008-04-18 17:51:00,2.00008,2.00015,1.99917,1.99917,7000000.0
2008-04-18 17:52:00,1.99906,1.9992,1.99886,1.99918,7000000.0
2008-04-18 17:53:00,1.99996,2.00029,1.99996,2.00029,7000000.0
2008-04-18 17:54:00,2.00041,2.00046,2.00035,2.00036,11000000.0
2008-04-18 17:55:00,2.00042,2.00089,2.00042,2.00081,7000000.0
2008-04-18 17:56:00,2.00081,2.00081,2.00041,2.0005,7000000.0
2008-04-18 17:57:00,1.99977,2.00009,1.99919,1.99919,10000000.0
2008-04-18 17:58:00,1.99934,2.00045,1.99934,2.00045,10000000.0
2008-04-18 17:59:00,1.99996,2.0002,1.99992,1.99992,10000000.0
2008-04-18 18:00:00,1.99925,1.99971,1.99925,1.99971,10000000.0
2008-04-18 18:01:00,1.99961,1.99961,1.99924,1.99924,8000000.0
2008-04-18 18:02:00,1.99898,1.99898,1.99872,1.99872,8000000.0
2008-04-18 18:03:00,1.99923,2.00014,1.99923,2.00004,10000000.0
2008-04-18 18:04:00,2.00052,2.00052,1.99923,1.99935,8000000.0
2008-04-18 18:05:00,1.99924,1.9994,1.99923,1.99923,10000000.0
2008-04-18 18:06:00,1.99938,2.00027,1.99938,2.00019,10000000.0
2008-04-18 18:07:00,2.00026,2.00054,2.00023,2.00023,8000000.0
2008-04-18 18:08:00,2.00051,2.00073,2.0005,2.00073,8000000.0
2008-04-18 18:09:00,2.00062,2.00085,2.00048,2.00085,8000000.0
2008-04-18 18:10:00,2.00128,2.0016,2.00127,2.0016,11000000.0
2008-04-18 18:11:00,2.00148,2.00148,2.0013,2.0014,7000000.0
2008-04-18 18:12:00,2.00122,2.00122,2.00093,2.00105,9000000.0
2008-04-18 18:13:00,2.00111,2.0013,2.00091,2.00114,11000000.0
2008-04-18 18:14:00,2.0006,2.0006,1.99961,1.99961,7000000.0
2008-04-18 18:15:00,1.99928,1.99935,1.9991,1.99914,8000000.0
2008-04-18 18:16:00,1.99875,1.99915,1.99875,1.99892,11000000.0
2008-04-18 18:17:00,1.99926,1.99952,1.99924,1.99952,10000000.0
2008-04-18 18:18:00,1.99964,2.00002,1.99964,2.00002,8000000.0
2008-04-18 18:19:00,2.00001,2.00018,1.99971,1.99971,9000000.0
2008-04-18 18:20:00,1.99948,1.99948,1.99869,1.99869,7000000.0
2008-04-18 18:21:00,1.99863,1.99886,1.99702,1.99883,11000000.0
2008-04-18 18:22:00,1.99909,1.99942,1.99902,1.99902,11000000.0
2008-04-18 18:23:00,1.99915,1.99915,1.99897,1.99903,8000000.0
2008-04-18 18:24:00,1.99924,1.99934,1.99924,1.99925,10000000.0
2008-04-18 18:25:00,1.99917,1.99923,1.99914,1.99916,7000000.0
2008-04-18 18:26:00,1.99906,1.99915,1.99899,1.99908,8000000.0
2008-04-18 18:27:00,1.99877,1.99884,1.99873,1.99879,7000000.0
2008-04-18 18:28:00,1.9985,1.99873,1.9985,1.99855,7000000.0
2008-04-18 18:29:00,1.99849,1.99854,1.99834,1.99854,7000000.0
2008-04-18 18:30:00,1.99884,1.99907,1.9987,1.99907,8000000.0
2008-04-18 18:31:00,1.99893,1.99902,1.99887,1.99893,9000000.0
2008-04-18 18:32:00,1.99882,1.99882,1.99785,1.9983,11000000.0
2008-04-18 18:33:00,1.99789,1.99807,1.99784,1.99803,11000000.0
2008-04-18 18:34:00,1.99791,1.99791,1.99765,1.99765,7000000.0
2008-04-18 18:35:00,1.99775,1.99783,1.99762,1.99783,8000000.0
2008-04-18 18:36:00,1.99827,1.99827,1.99811,1.99812,7000000.0
2008-04-18 18:37:00,1.99811,1.99811,1.99779,1.99779,8000000.0
2008-04-18 18:38:00,1.99768,1.99768,1.99729,1.99736,8000000.0
2008-04-18 18:39:00,1.99743,1.99816,1.99743,1.99816,7000000.0
2008-04-18 18:40:00,1.99835,1.99851,1.99813,1.99813,7000000.0
2008-04-18 18:41:00,1.99819,1.99893,1.99819,1.99888,8000000.0
2008-04-18 18:42:00,1.99875,1.99875,1.99855,1.99856,11000000.0
2008-04-18 18:43:00,1.99839,1.99839,1.99805,1.9981,8000000.0
2008-04-18 18:44:00,1.99797,1.99823,1.99797,1.9982,7000000.0
2008-04-18 18:45:00,1.99831,1.99831,1.99808,1.99819,11000000.0
2008-04-18 18:46:00,1.99797,1.99797,1.99703,1.99703,9000000.0
2008-04-18 18:47:00,1.99723,1.99754,1.99721,1.99721,8000000.0
2008-04-18 18:48:00,1.99742,1.99742,1.99705,1.99716,9000000.0
2008-04-18 18:49:00,1.99719,1.99727,1.99703,1.99711,7000000.0
2008-04-18 18:50:00,1.99705,1.99705,1.99639,1.99639,11000000.0
2008-04-18 18:51:00,1.99623,1.99623,1.99599,1.9961,7000000.0
2008-04-18 18:52:00,1.99604,1.99606,1.99586,1.99606,8000000.0
2008-04-18 18:53:00,1.99595,1.99626,1.99595,1.99626,11000000.0
2008-04-18 18:54:00,1.99632,1.99678,1.99632,1.9967,7000000.0
2008-04-18 18:55:00,1.99642,1.9966,1.99642,1.9966,7000000.0
2008-04-18 18:56:00,1.99678,1.99683,1.99662,1.99662,7000000.0
2008-04-18 18:57:00,1.99688,1.99711,1.99688,1.99711,10000000.0
2008-04-18 18:58:00,1.9973,1.99749,1.99728,1.99742,9000000.0
2008-04-18 18:59:00,1.99771,1.99833,1.99771,1.99833,8000000.0
2008-04-18 19:00:00,1.99865,1.99921,1.99865,1.99921,7000000.0
2008-04-18 19:01:00,1.99895,1.9992,1.99881,1.9992,7000000.0
2008-04-18 19:02:00,1.99918,1.99941,1.99913,1.99913,8000000.0
2008-04-18 19:03:00,1.99925,1.99929,1.99906,1.99906,7000000.0
2008-04-18 19:04:00,1.99914,1.99924,1.99899,1.99899,8000000.0
2008-04-18 19:05:00,1.99876,1.99876,1.99853,1.99854,8000000.0
2008-04-18 19:06:00,1.99845,1.99867,1.998,1.99858,8000000.0
2008-04-18 19:07:00,1.9986,1.9986,1.9983,1.9983,9000000.0
2008-04-18 19:08:00,1.998,1.9981,1.99785,1.9981,8000000.0
2008-04-18 19:09:00,1.99799,1.99827,1.99797,1.99827,7000000.0
2008-04-18 19:10:00,1.99823,1.9987,1.99823,1.9987,11000000.0
2008-04-18 19:11:00,1.99904,1.99904,1.9988,1.99899,10000000.0
2008-04-18 19:12:00,1.99896,1.99902,1.99885,1.99902,7000000.0
2008-04-18 19:13:00,1.99898,1.99898,1.99746,1.99883,8000000.0
2008-04-18 19:14:00,1.99887,1.99887,1.99863,1.99863,8000000.0
2008-04-18 19:15:00,1.99866,1.99866,1.99846,1.99854,10000000.0
2008-04-18 19:16:00,1.99885,1.99915,1.99885,1.99914,8000000.0
2008-04-18 19:17:00,1.99941,1.9996,1.99936,1.99952,10000000.0
2008-04-18 19:18:00,1.99933,1.99957,1.99927,1.99928,11000000.0
2008-04-18 19:19:00,1.99961,1.99976,1.99948,1.99971,8000000.0
2008-04-18 19:20:00,1.9994,1.99983,1.9994,1.99983,11000000.0
2008-04-18 19:21:00,1.9999,1.9999,1.99969,1.9997,10000000.0
2008-04-18 19:22:00,1.99976,1.99986,1.99967,1.99986,9000000.0
2008-04-18 19:23:00,1.99982,1.99999,1.99976,1.99999,8000000.0
2008-04-18 19:24:00,1.99988,1.99995,1.99965,1.99965,9000000.0
2008-04-18 19:25:00,1.99933,1.99933,1.99911,1.99911,9000000.0
2008-04-18 19:26:00,1.99899,1.99915,1.99899,1.99915,7000000.0
2008-04-18 19:27:00,1.9992,1.99931,1.99919,1.99928,8000000.0
2008-04-18 19:28:00,1.99952,1.99986,1.99946,1.99984,10000000.0
2008-04-18 19:29:00,1.9995,1.99951,1.99937,1.99951,7000000.0
2008-04-18 19:30:00,1.99951,1.99951,1.99912,1.9992,10000000.0
2008-04-18 19:31:00,1.9993,1.99961,1.99929,1.99961,7000000.0
2008-04-18 19:32:00,1.99964,1.99969,1.99928,1.99942,10000000.0
2008-04-18 19:33:00,1.99912,1.99945,1.99889,1.99889,7000000.0
2008-04-18 19:34:00,1.99907,1.99907,1.99884,1.99887,8000000.0
2008-04-18 19:35:00,1.9989,1.99892,1.99884,1.9989,7000000.0
2008-04-18 19:36:00,1.99875,1.99921,1.99875,1.99921,7000000.0
2008-04-18 19:37:00,1.99921,1.99921,1.99898,1.99913,8000000.0
2008-04-18 19:38:00,1.99925,1.99983,1.99925,1.99962,8000000.0
2008-04-18 19:39:00,1.99911,1.99919,1.99834,1.99834,8000000.0
2008-04-18 19:40:00,1.99888,1.99941,1.99888,1.99901,7000000.0
2008-04-18 19:41:00,1.9994,1.99999,1.9994,1.99999,9000000.0
2008-04-18 19:42:00,2.00011,2.00011,1.99985,2.00004,7000000.0
2008-04-18 19:43:00,2.0001,2.00012,1.99997,2.00012,11000000.0
2008-04-18 19:44:00,2.0001,2.00012,1.99967,1.99967,8000000.0
2008-04-18 19:45:00,1.99958,1.99958,1.99904,1.99904,9000000.0
2008-04-18 19:46:00,1.9991,1.9991,1.99878,1.99878,7000000.0
2008-04-18 19:47:00,1.99888,1.99888,1.99798,1.99798,9000000.0
2008-04-18 19:48:00,1.99766,1.99776,1.99751,1.99771,8000000.0
2008-04-18 19:49:00,1.99749,1.99761,1.99703,1.99703,7000000.0
2008-04-18 19:50:00,1.99693,1.99713,1.99681,1.99681,7000000.0
2008-04-18 19:51:00,1.99688,1.99688,1.99676,1.99686,7000000.0
2008-04-18 19:52:00,1.99687,1.99728,1.99686,1.99728,7000000.0
2008-04-18 19:53:00,1.99708,1.99708,1.99696,1.99698,7000000.0
2008-04-18 19:54:00,1.99689,1.99689,1.99648,1.99663,8000000.0
2008-04-18 19:55:00,1.99646,1.99665,1.99645,1.99645,8000000.0
2008-04-18 19:56:00,1.9967,1.99694,1.9966,1.99685,8000000.0
2008-04-18 19:57:00,1.99703,1.9974,1.99703,1.9974,7000000.0
2008-04-18 19:58:00,1.99739,1.99741,1.99708,1.99732,10000000.0
2008-04-18 19:59:00,1.99714,1.99728,1.99713,1.99726,8000000.0
2008-04-18 20:00:00,1.99732,1.99732,1.99696,1.99721,7000000.0
2008-04-18 20:01:00,1.99741,1.99772,1.99732,1.99772,7000000.0
2008-04-18 20:02:00,1.99783,1.99801,1.99783,1.99784,7000000.0
2008-04-18 20:03:00,1.99779,1.99785,1.99766,1.99782,9000000.0
2008-04-18 20:04:00,1.99764,1.99764,1.99744,1.99744,9000000.0
2008-04-18 20:05:00,1.99731,1.99762,1.99723,1.99762,9000000.0
2008-04-18 20:06:00,1.99803,1.9984,1.99803,1.99804,11000000.0
2008-04-18 20:07:00,1.99849,1.99874,1.99849,1.99868,10000000.0
2008-04-18 20:08:00,1.99908,1.99942,1.99905,1.99942,8000000.0
2008-04-18 20:09:00,1.99943,1.99958,1.99901,1.99901,7000000.0
2008-04-18 20:10:00,1.99864,1.99878,1.99806,1.99806,8000000.0
2008-04-18 20:11:00,1.99792,1.99901,1.99792,1.99869,8000000.0
2008-04-18 20:12:00,1.99829,1.99833,1.9981,1.99833,7000000.0
2008-04-18 20:13:00,1.99845,1.99856,1.99829,1.99829,10000000.0
2008-04-18 20:14:00,1.99836,1.99841,1.99833,1.9984,7000000.0
2008-04-18 20:15:00,1.99817,1.9983,1.99796,1.9983,7000000.0
2008-04-18 20:16:00,1.99815,1.99833,1.99812,1.99833,7000000.0
2008-04-18 20:17:00,1.99833,1.99853,1.99829,1.99829,11000000.0
2008-04-18 20:18:00,1.99823,1.99846,1.99794,1.99794,9000000.0
2008-04-18 20:19:00,1.99766,1.99766,1.99704,1.99704,8000000.0
2008-04-18 20:20:00,1.99622,1.99627,1.99539,1.99539,7000000.0
2008-04-18 20:21:00,1.9955,1.99569,1.99545,1.99569,11000000.0
2008-04-18 20:22:00,1.9961,1.99612,1.99586,1.99586,7000000.0
2008-04-18 20:23:00,1.99591,1.99605,1.99579,1.99581,7000000.0
2008-04-18 20:24:00,1.99628,1.9963,1.9962,1.9963,8000000.0
2008-04-18 20:25:00,1.99614,1.99614,1.99573,1.99581,11000000.0
2008-04-18 20:26:00,1.99598,1.996,1.9951,1.9951,8000000.0
2008-04-18 20:27:00,1.99517,1.99536,1.99512,1.99514,9000000.0
2008-04-18 20:28:00,1.99478,1.99482,1.99467,1.9947,7000000.0
2008-04-18 20:29:00,1.99486,1.99486,1.99439,1.99439,8000000.0
2008-04-18 20:30:00,1.99464,1.99469,1.99433,1.99433,8000000.0
2008-04-18 20:31:00,1.99486,1.9952,1.99486,1.99502,7000000.0
2008-04-18 20:32:00,1.99527,1.99573,1.99527,1.99573,7000000.0
2008-04-18 20:33:00,1.99631,1.99712,1.99631,1.99712,7000000.0
2008-04-18 20:34:00,1.99754,1.99785,1.99754,1.99785,8000000.0
2008-04-18 20:35:00,1.99802,1.99824,1.99802,1.99821,9000000.0
2008-04-18 20:36:00,1.99794,1.99847,1.99794,1.99847,7000000.0
2008-04-18 20:37:00,1.99851,1.99866,1.99843,1.99863,11000000.0
2008-04-18 20:38:00,1.9986,1.99876,1.99843,1.99876,10000000.0
2008-04-18 20:39:00,1.9987,1.9987,1.998,1.99819,9000000.0
2008-04-18 20:40:00,1.99786,1.99789,1.99766,1.99789,8000000.0
2008-04-18 20:41:00,1.99807,1.99814,1.99793,1.99793,8000000.0
2008-04-18 20:42:00,1.99776,1.99776,1.99723,1.99723,11000000.0
2008-04-18 20:43:00,1.9973,1.9973,1.99705,1.99717,8000000.0
2008-04-18 20:44:00,1.99706,1.99722,1.99686,1.99686,10000000.0
2008-04-18 20:45:00,1.99603,1.99653,1.99584,1.99653,7000000.0
2008-04-18 20:46:00,1.99651,1.99651,1.99613,1.99618,8000000.0
2008-04-18 20:47:00,1.99635,1.99666,1.99635,1.99664,7000000.0
2008-04-18 20:48:00,1.99647,1.99647,1.99614,1.99622,10000000.0
2008-04-18 20:49:00,1.99615,1.99628,1.99611,1.99619,7000000.0
2008-04-18 20:50:00,1.99631,1.99642,1.9959,1.99642,8000000.0
2008-04-18 20:51:00,1.99709,1.99814,1.99709,1.99814,9000000.0
2008-04-18 20:52:00,1.99811,1.99835,1.99811,1.99835,11000000.0
2008-04-18 20:53:00,1.99835,1.99867,1.99821,1.99821,11000000.0
2008-04-18 20:54:00,1.99867,1.99877,1.9986,1.99874,11000000.0
2008-04-18 20:55:00,1.99887,1.99943,1.99887,1.99943,8000000.0
2008-04-18 20:56:00,2.00038,2.00082,2.00038,2.00082,7000000.0
2008-04-18 20:57:00,2.00013,2.00013,1.9997,1.99991,9000000.0
2008-04-18 20:58:00,1.99969,1.99969,1.99873,1.99873,7000000.0
2008-04-18 20:59:00,1.99861,1.99863,1.99853,1.99861,7000000.0
2008-04-18 21:00:00,1.99864,1.99865,1.99829,1.99865,7000000.0
2008-04-18 21:01:00,1.99928,1.99938,1.99918,1.99918,7000000.0
2008-04-18 21:02:00,1.99917,1.99945,1.99917,1.99943,7000000.0
2008-04-18 21:03:00,1.99911,1.99911,1.99884,1.99884,8000000.0
2008-04-18 21:04:00,1.99875,1.99896,1.99851,1.99883,7000000.0
2008-04-18 21:05:00,1.99861,1.99864,1.99856,1.99857,7000000.0
2008-04-18 21:06:00,1.99843,1.99865,1.99839,1.99865,8000000.0
2008-04-18 21:07:00,1.99872,1.99872,1.99839,1.99854,8000000.0
2008-04-18 21:08:00,1.99839,1.99839,1.99807,1.99807,10000000.0
2008-04-18 21:09:00,1.99795,1.998,1.99776,1.99776,10000000.0
2008-04-18 21:10:00,1.99786,1.99793,1.99777,1.99777,8000000.0
2008-04-18 21:11:00,1.99764,1.99778,1.99739,1.99739,7000000.0
2008-04-18 21:12:00,1.99773,1.99866,1.99773,1.99866,8000000.0
2008-04-18 21:13:00,1.99831,1.99863,1.99817,1.99863,10000000.0
2008-04-18 21:14:00,1.99954,1.9996,1.99943,1.99956,8000000.0
2008-04-18 21:15:00,1.99952,1.9996,1.99944,1.9996,8000000.0
2008-04-18 21:16:00,1.99969,1.99976,1.99963,1.99963,7000000.0
2008-04-18 21:17:00,1.99979,1.99981,1.99956,1.99976,11000000.0
2008-04-18 21:18:00,1.9995,1.99967,1.9995,1.99957,7000000.0
2008-04-18 21:19:00,1.99945,2.00049,1.99945,2.00049,9000000.0
2008-04-18 21:20:00,2.00035,2.00054,2.00035,2.00054,11000000.0
2008-04-18 21:21:00,2.00071,2.00071,2.00045,2.0006,10000000.0
2008-04-18 21:22:00,1.99988,2.00011,1.99973,2.00011,10000000.0
2008-04-18 21:23:00,2.00022,2.00026,2.00003,2.00009,7000000.0
2008-04-18 21:24:00,1.99995,2.00025,1.99995,2.00025,11000000.0
2008-04-18 21:25:00,2.00034,2.0014,2.0003,2.0014,7000000.0
2008-04-18 21:26:00,2.00155,2.00158,2.00136,2.00136,7000000.0
2008-04-18 21:27:00,2.00137,2.00137,1.99952,1.99952,7000000.0
2008-04-18 21:28:00,1.99849,1.99892,1.99826,1.99827,7000000.0
2008-04-18 21:29:00,1.99814,1.9994,1.99814,1.9994,8000000.0
2008-04-18 21:30:00,1.99955,1.9997,1.99955,1.99968,8000000.0
2008-04-18 21:31:00,1.99993,2.0005,1.99993,2.0005,8000000.0
2008-04-18 21:32:00,2.00057,2.00068,2.00054,2.00054,7000000.0
2008-04-18 21:33:00,2.00065,2.00071,2.00045,2.00059,11000000.0
2008-04-18 21:34:00,2.00064,2.00074,2.00058,2.00071,11000000.0
2008-04-18 21:35:00,2.00073,2.00086,2.00066,2.00066,11000000.0
2008-04-18 21:36:00,2.00076,2.00076,2.00053,2.00061,8000000.0
2008-04-18 21:37:00,2.00069,2.00085,2.00058,2.00085,8000000.0
2008-04-18 21:38:00,2.00105,2.00132,2.00103,2.00125,8000000.0
2008-04-18 21:39:00,2.00117,2.00118,2.00107,2.00111,9000000.0
2008-04-18 21:40:00,2.00093,2.00093,2.00049,2.00049,7000000.0
2008-04-18 21:41:00,2.00068,2.00068,2.00046,2.00059,9000000.0
2008-04-18 21:42:00,2.00077,2.00077,2.0006,2.00065,7000000.0
2008-04-18 21:43:00,2.0006,2.00067,2.00055,2.00067,9000000.0
2008-04-18 21:44:00,2.00057,2.0007,2.00051,2.0007,8000000.0
2008-04-18 21:45:00,2.00066,2.00077,2.00053,2.00062,10000000.0
2008-04-18 21:46:00,2.00063,2.00063,2.00037,2.00037,8000000.0
2008-04-18 21:47:00,2.00062,2.00069,2.00056,2.00059,8000000.0
2008-04-18 21:48:00,2.00049,2.00049,2.00028,2.00036,8000000.0
2008-04-18 21:49:00,2.00031,2.00041,2.00031,2.00041,8000000.0
2008-04-18 21:50:00,2.0005,2.00071,2.00046,2.00066,8000000.0
2008-04-18 21:51:00,2.00076,2.00079,2.00066,2.00078,7000000.0
2008-04-18 21:52:00,2.00092,2.00097,2.00091,2.00093,7000000.0
2008-04-18 21:53:00,2.00079,2.00086,2.00069,2.00086,7000000.0
2008-04-18 21:54:00,2.00094,2.00094,2.00052,2.00052,7000000.0
2008-04-18 21:55:00,1.99971,1.99971,1.99867,1.99867,7000000.0
2008-04-18 21:56:00,1.99803,1.99827,1.99797,1.99827,8000000.0
2008-04-18 21:57:00,1.99817,1.99817,1.99778,1.99804,7000000.0
2008-04-18 21:58:00,1.99785,1.99791,1.99766,1.99766,7000000.0
2008-04-18 21:59:00,1.99769,1.99769,1.99719,1.99719,8000000.0
2008-04-18 22:00:00,1.99733,1.99741,1.9972,1.99734,10000000.0
2008-04-18 22:01:00,1.99738,1.99743,1.99717,1.99738,9000000.0
2008-04-18 22:02:00,1.9975,1.9975,1.99735,1.99741,8000000.0
2008-04-18 22:03:00,1.99773,1.99812,1.99768,1.99799,7000000.0
2008-04-18 22:04:00,1.99819,1.99835,1.99811,1.99835,8000000.0
2008-04-18 22:05:00,1.99828,1.99828,1.99809,1.99811,10000000.0
2008-04-18 22:06:00,1.99813,1.99823,1.99813,1.99822,7000000.0
2008-04-18 22:07:00,1.99817,1.99818,1.99795,1.99795,8000000.0
2008-04-18 22:08:00,1.99828,1.99828,1.99803,1.99803,8000000.0
2008-04-18 22:09:00,1.99796,1.99796,1.99755,1.99771,9000000.0
2008-04-18 22:10:00,1.99803,1.99814,1.99801,1.99801,8000000.0
2008-04-18 22:11:00,1.99816,1.9983,1.99816,1.99817,6000000.0
2008-04-18 22:12:00,1.99815,1.99826,1.99815,1.99821,8000000.0
2008-04-18 22:13:00,1.99822,1.99826,1.99816,1.99817,7000000.0
2008-04-18 22:14:00,1.9982,1.99834,1.99807,1.99829,11000000.0
2008-04-18 22:15:00,1.99868,1.9991,1.99868,1.9991,6000000.0
2008-04-18 22:16:00,1.99915,1.99926,1.99902,1.99916,9000000.0
2008-04-18 22:17:00,1.99917,1.99934,1.99892,1.99934,7000000.0
2008-04-18 22:18:00,1.99918,1.99928,1.99907,1.9991,8000000.0
2008-04-18 22:19:00,1.99905,1.99918,1.99898,1.99918,7000000.0
2008-04-18 22:20:00,1.99922,1.9993,1.9992,1.9993,7000000.0
2008-04-18 22:21:00,1.99921,1.99931,1.9987,1.9987,9000000.0
2008-04-18 22:22:00,1.99928,1.99946,1.99928,1.9994,7000000.0
2008-04-18 22:23:00,1.99943,1.99972,1.99943,1.99954,9000000.0
2008-04-18 22:24:00,1.99912,1.9995,1.99912,1.99948,7000000.0
2008-04-18 22:25:00,1.99935,1.99935,1.99909,1.99934,8000000.0
2008-04-18 22:26:00,1.99913,1.99934,1.99913,1.99929,9000000.0
2008-04-18 22:27:00,1.99893,1.99893,1.99848,1.99885,8000000.0
2008-04-18 22:28:00,1.99934,1.99936,1.99915,1.99936,8000000.0
2008-04-18 22:29:00,1.99927,1.99939,1.99927,1.99927,10000000.0
2008-04-18 22:30:00,1.99936,1.9994,1.99928,1.9994,7000000.0
2008-04-18 22:31:00,1.9993,1.99946,1.9993,1.99944,9000000.0
2008-04-18 22:32:00,1.99924,1.99946,1.99924,1.99931,8000000.0
2008-04-18 22:33:00,1.99941,1.99952,1.99929,1.99948,7000000.0
2008-04-18 22:34:00,1.99934,1.99934,1.9992,1.9992,7000000.0
2008-04-18 22:35:00,1.99927,1.99931,1.99914,1.9993,8000000.0
2008-04-18 22:36:00,1.9995,1.99964,1.99948,1.99964,10000000.0
2008-04-18 22:37:00,1.9995,1.99967,1.99949,1.99949,7000000.0
2008-04-18 22:38:00,1.9996,1.99967,1.99958,1.99958,8000000.0
2008-04-18 22:39:00,1.99919,1.99919,1.9987,1.99899,5000000.0
2008-04-18 22:40:00,1.99965,1.99969,1.99951,1.99969,7000000.0
2008-04-18 22:41:00,1.9997,1.9998,1.9996,1.99971,8000000.0
2008-04-18 22:42:00,1.99958,1.99958,1.99936,1.99945,8000000.0
2008-04-18 22:43:00,1.99933,1.99947,1.99931,1.99944,7000000.0
2008-04-18 22:44:00,1.99945,1.99967,1.99945,1.99967,7000000.0
2008-04-18 22:45:00,1.99973,2.00002,1.99973,2.00002,7000000.0
2008-04-18 22:46:00,2.0001,2.00041,2.0001,2.00041,8000000.0
2008-04-18 22:47:00,2.00025,2.00046,2.00025,2.00036,11000000.0
2008-04-18 22:48:00,2.00042,2.00058,2.00024,2.00032,8000000.0
2008-04-18 22:50:00,1.99974,2.00009,1.99974,2.00009,7000000.0
2008-04-18 22:51:00,1.99989,1.99989,1.99979,1.99985,10000000.0
2008-04-18 22:52:00,1.9998,1.9998,1.99957,1.99978,8000000.0
2008-04-18 22:53:00,1.9998,1.99997,1.9997,1.9997,7000000.0
2008-04-18 22:54:00,1.99992,1.99992,1.99968,1.99968,8000000.0
2008-04-18 22:55:00,1.99994,2.00009,1.99964,1.99964,7000000.0
2008-04-18 22:56:00,2.00004,2.00023,1.99989,1.99991,7000000.0
2008-04-18 22:57:00,1.99973,1.99977,1.99939,1.99946,7000000.0
2008-04-18 22:58:00,1.99923,1.99929,1.99909,1.99909,7000000.0
2008-04-18 22:59:00,1.9998,2.00062,1.9998,2.00062,7000000.0
2008-04-20 23:00:00,2.00112,2.00112,2.00082,2.00105,8000000.0
2008-04-20 23:01:00,2.0006,2.00097,2.0006,2.00097,8000000.0
2008-04-20 23:02:00,2.001,2.001,2.0007,2.00082,8000000.0
2008-04-20 23:03:00,2.00064,2.0009,2.00064,2.0009,7000000.0
2008-04-20 23:04:00,2.00144,2.00144,2.00081,2.00123,8000000.0
2008-04-20 23:05:00,2.00142,2.00164,2.00142,2.00164,8000000.0
2008-04-20 23:06:00,2.00088,2.00139,2.00088,2.00112,9000000.0
2008-04-20 23:07:00,2.00127,2.0013,2.00115,2.00122,10000000.0
2008-04-20 23:08:00,2.00132,2.00167,2.00132,2.00166,7000000.0
2008-04-20 23:09:00,2.00137,2.00167,2.00125,2.00125,9000000.0
2008-04-20 23:10:00,2.00028,2.00073,2.00023,2.00073,11000000.0
2008-04-20 23:11:00,2.00014,2.00087,2.00014,2.00087,7000000.0
2008-04-20 23:12:00,2.0005,2.00116,2.0005,2.00116,7000000.0
2008-04-20 23:13:00,2.00086,2.00137,2.00085,2.00137,7000000.0
2008-04-20 23:14:00,2.00103,2.00113,2.00081,2.00085,11000000.0
2008-04-20 23:15:00,2.00118,2.00118,2.00073,2.00074,9000000.0
2008-04-20 23:16:00,2.00099,2.00099,2.00035,2.00056,11000000.0
2008-04-20 23:17:00,2.00102,2.00108,2.00063,2.00063,7000000.0
2008-04-20 23:18:00,2.00109,2.00116,2.00102,2.00107,8000000.0
2008-04-20 23:19:00,2.00116,2.00118,2.00084,2.00092,7000000.0
2008-04-20 23:20:00,2.00083,2.00083,2.0004,2.0004,9000000.0
2008-04-20 23:22:00,2.00028,2.00041,2.00017,2.00017,5000000.0
2008-04-20 23:23:00,2.00008,2.00019,2.00008,2.00019,8000000.0
2008-04-20 23:24:00,2.00005,2.00013,2.00005,2.00008,7000000.0
2008-04-20 23:25:00,1.99942,1.99942,1.99826,1.99826,7000000.0
2008-04-20 23:26:00,1.99786,1.99817,1.99786,1.99806,8000000.0
2008-04-20 23:27:00,1.99792,1.99821,1.9978,1.99817,9000000.0
2008-04-20 23:28:00,1.9993,1.9993,1.99917,1.99917,10000000.0
2008-04-20 23:29:00,1.99847,1.99847,1.99801,1.99807,9000000.0
2008-04-20 23:30:00,1.99855,1.99871,1.99802,1.99871,8000000.0
2008-04-20 23:31:00,1.99802,1.99873,1.99802,1.99864,7000000.0
2008-04-20 23:32:00,1.99808,1.99867,1.99808,1.99867,8000000.0
2008-04-20 23:33:00,1.99892,1.99901,1.99831,1.99831,7000000.0
2008-04-20 23:34:00,1.99792,1.99798,1.99768,1.99768,11000000.0
2008-04-20 23:35:00,1.99783,1.99809,1.99744,1.99809,9000000.0
2008-04-20 23:36:00,1.99768,1.99786,1.99766,1.99786,7000000.0
2008-04-20 23:37:00,1.99816,1.99838,1.99815,1.99838,9000000.0
2008-04-20 23:38:00,1.99874,1.99874,1.99808,1.99819,8000000.0
2008-04-20 23:39:00,1.99838,1.99839,1.99812,1.9983,10000000.0
2008-04-20 23:40:00,1.99839,1.99839,1.99817,1.99821,7000000.0
2008-04-20 23:41:00,1.9981,1.9981,1.998,1.99802,6000000.0
2008-04-20 23:42:00,1.99804,1.99811,1.99779,1.99788,8000000.0
2008-04-20 23:43:00,1.99769,1.99771,1.99751,1.99771,7000000.0
2008-04-20 23:44:00,1.99755,1.99769,1.99755,1.99766,7000000.0
2008-04-20 23:45:00,1.99771,1.99776,1.99771,1.99776,7000000.0
2008-04-20 23:46:00,1.99773,1.99793,1.99773,1.99793,8000000.0
2008-04-20 23:47:00,1.99834,1.9986,1.99795,1.9986,8000000.0
2008-04-20 23:48:00,1.99865,1.99865,1.99805,1.99805,7000000.0
2008-04-20 23:49:00,1.99816,1.99861,1.99806,1.99861,10000000.0
2008-04-20 23:50:00,1.99863,1.99863,1.99827,1.99854,8000000.0
2008-04-20 23:51:00,1.99869,1.99886,1.99869,1.99879,7000000.0
2008-04-20 23:52:00,1.9992,1.9992,1.99865,1.99886,11000000.0
2008-04-20 23:53:00,1.99856,1.99885,1.99843,1.99885,8000000.0
2008-04-20 23:54:00,1.99721,1.99973,1.99721,1.99856,9000000.0
2008-04-20 23:55:00,1.99816,1.999,1.99816,1.999,8000000.0
2008-04-20 23:56:00,1.99917,1.99942,1.99917,1.99922,8000000.0
2008-04-20 23:57:00,1.99908,1.99919,1.99903,1.99916,8000000.0
2008-04-20 23:58:00,1.99889,1.99892,1.99874,1.99884,7000000.0
2008-04-20 23:59:00,1.99893,1.99915,1.99885,1.99915,10000000.0
2008-04-21 00:00:00,1.99887,1.9989,1.99862,1.99862,7000000.0
2008-04-21 00:01:00,1.99883,1.9992,1.9988,1.9992,8000000.0
2008-04-21 00:02:00,1.99927,1.99927,1.99896,1.99898,8000000.0
2008-04-21 00:03:00,1.99918,1.99943,1.99909,1.99909,10000000.0
2008-04-21 00:04:00,1.99928,1.99936,1.99912,1.99932,7000000.0
2008-04-21 00:05:00,1.9994,1.99952,1.9994,1.99952,11000000.0
2008-04-21 00:06:00,1.99942,1.99942,1.99895,1.99937,10000000.0
2008-04-21 00:07:00,1.9996,1.99961,1.99953,1.99959,8000000.0
2008-04-21 00:08:00,1.99948,1.99965,1.99944,1.99957,9000000.0
2008-04-21 00:09:00,1.99955,1.99955,1.99924,1.99924,7000000.0
2008-04-21 00:10:00,1.99937,1.99937,1.99913,1.99913,8000000.0
2008-04-21 00:11:00,1.99936,1.99965,1.9992,1.99965,11000000.0
2008-04-21 00:12:00,1.99967,1.99987,1.99967,1.99981,7000000.0
2008-04-21 00:13:00,1.99984,1.99984,1.99929,1.99962,8000000.0
2008-04-21 00:14:00,2.0,2.0,1.99988,2.0,8000000.0
2008-04-21 00:15:00,1.99966,1.99966,1.99954,1.99954,7000000.0
2008-04-21 00:16:00,1.99922,1.99938,1.99909,1.99938,7000000.0
2008-04-21 00:17:00,1.99945,1.99963,1.99945,1.99954,9000000.0
2008-04-21 00:18:00,1.99981,2.00005,1.9997,2.00005,10000000.0
2008-04-21 00:19:00,2.00009,2.00013,1.99991,1.99991,11000000.0
2008-04-21 00:20:00,1.9999,2.00001,1.9999,2.00001,8000000.0
2008-04-21 00:21:00,1.9999,1.99999,1.99989,1.99989,7000000.0
2008-04-21 00:22:00,2.0,2.0,1.99906,1.99906,9000000.0
2008-04-21 00:23:00,1.9999,1.99995,1.99978,1.99995,7000000.0
2008-04-21 00:24:00,1.99995,1.99995,1.9997,1.9997,10000000.0
2008-04-21 00:25:00,1.99985,1.99991,1.99983,1.99985,9000000.0
2008-04-21 00:26:00,1.9999,1.9999,1.9997,1.99974,7000000.0
2008-04-21 00:27:00,1.99977,1.99977,1.99946,1.99946,6000000.0
2008-04-21 00:28:00,1.99955,1.99955,1.99932,1.99932,9000000.0
2008-04-21 00:29:00,1.99913,1.99921,1.99859,1.99859,8000000.0
2008-04-21 00:30:00,1.99816,1.99832,1.99803,1.99821,11000000.0
2008-04-21 00:31:00,1.99829,1.99838,1.99811,1.99811,8000000.0
2008-04-21 00:32:00,1.9982,1.9983,1.99815,1.99828,8000000.0
2008-04-21 00:33:00,1.99825,1.99875,1.99825,1.99872,7000000.0
2008-04-21 00:34:00,1.99849,1.99856,1.99841,1.99854,8000000.0
2008-04-21 00:35:00,1.99881,1.99881,1.9983,1.99868,10000000.0
2008-04-21 00:36:00,1.99868,1.99947,1.99868,1.99947,7000000.0
2008-04-21 00:37:00,1.99943,1.99966,1.99938,1.99957,8000000.0
2008-04-21 00:38:00,1.99951,1.99955,1.99914,1.99951,7000000.0
2008-04-21 00:39:00,1.99918,1.99918,1.99845,1.99845,10000000.0
2008-04-21 00:40:00,1.99885,1.9994,1.99885,1.9994,7000000.0
2008-04-21 00:41:00,1.99954,1.99976,1.99948,1.99976,10000000.0
2008-04-21 00:42:00,1.99988,1.99988,1.99932,1.99969,11000000.0
2008-04-21 00:43:00,1.99963,1.99967,1.99933,1.99933,8000000.0
2008-04-21 00:44:00,1.99949,1.99949,1.99936,1.99949,7000000.0
2008-04-21 00:45:00,1.99939,1.99949,1.99922,1.99922,8000000.0
2008-04-21 00:46:00,1.99848,1.99868,1.99834,1.99866,11000000.0
2008-04-21 00:47:00,1.9991,1.99916,1.9989,1.99901,7000000.0
2008-04-21 00:48:00,1.99851,1.99851,1.99825,1.99827,10000000.0
2008-04-21 00:49:00,1.99808,1.99808,1.99741,1.99741,10000000.0
2008-04-21 00:50:00,1.99754,1.99773,1.99754,1.99755,8000000.0
2008-04-21 00:51:00,1.99722,1.9974,1.99722,1.99723,7000000.0
2008-04-21 00:52:00,1.99733,1.99737,1.9972,1.99737,8000000.0
2008-04-21 00:53:00,1.99731,1.99742,1.99716,1.99721,10000000.0
2008-04-21 00:54:00,1.99719,1.99719,1.99694,1.99696,8000000.0
2008-04-21 00:55:00,1.99682,1.99682,1.9966,1.99668,7000000.0
2008-04-21 00:56:00,1.99658,1.99682,1.99658,1.99682,7000000.0
2008-04-21 00:57:00,1.99684,1.99713,1.99684,1.99713,8000000.0
2008-04-21 00:58:00,1.99728,1.9974,1.99699,1.99703,8000000.0
2008-04-21 00:59:00,1.99693,1.99703,1.99693,1.99701,7000000.0
2008-04-21 01:00:00,1.99742,1.99802,1.99741,1.99802,9000000.0
2008-04-21 01:01:00,1.99786,1.99786,1.99761,1.99761,7000000.0
2008-04-21 01:02:00,1.99754,1.99754,1.99729,1.9975,8000000.0
2008-04-21 01:03:00,1.99749,1.99754,1.99738,1.99754,10000000.0
2008-04-21 01:04:00,1.99739,1.99765,1.99734,1.99748,8000000.0
2008-04-21 01:05:00,1.99736,1.99736,1.99717,1.99717,7000000.0
2008-04-21 01:06:00,1.99728,1.99728,1.99702,1.99702,8000000.0
2008-04-21 01:07:00,1.99663,1.99689,1.99663,1.99685,7000000.0
2008-04-21 01:08:00,1.99718,1.99732,1.99702,1.99732,8000000.0
2008-04-21 01:09:00,1.99699,1.99709,1.99666,1.99666,7000000.0
2008-04-21 01:10:00,1.9969,1.99716,1.9969,1.99714,11000000.0
2008-04-21 01:11:00,1.99731,1.99734,1.99712,1.99712,11000000.0
2008-04-21 01:12:00,1.99719,1.99727,1.99656,1.99656,11000000.0
2008-04-21 01:13:00,1.99642,1.9965,1.99638,1.99647,7000000.0
2008-04-21 01:14:00,1.99661,1.99661,1.99636,1.99645,8000000.0
2008-04-21 01:15:00,1.99644,1.99663,1.99613,1.99663,7000000.0
2008-04-21 01:16:00,1.99672,1.99689,1.99672,1.99689,9000000.0
2008-04-21 01:17:00,1.99707,1.99713,1.99695,1.99713,7000000.0
2008-04-21 01:18:00,1.99717,1.99721,1.99691,1.99704,8000000.0
2008-04-21 01:19:00,1.99723,1.99729,1.99713,1.99725,7000000.0
2008-04-21 01:20:00,1.99707,1.99707,1.9965,1.9965,8000000.0
2008-04-21 01:21:00,1.99636,1.99645,1.99632,1.99645,5000000.0
2008-04-21 01:22:00,1.99696,1.99725,1.99691,1.99725,7000000.0
2008-04-21 01:23:00,1.99748,1.99776,1.99742,1.99776,7000000.0
2008-04-21 01:24:00,1.99788,1.99788,1.99768,1.99774,11000000.0
2008-04-21 01:25:00,1.99773,1.99798,1.99772,1.99798,7000000.0
2008-04-21 01:26:00,1.99813,1.99833,1.99801,1.99801,8000000.0
2008-04-21 01:27:00,1.99843,1.99843,1.99742,1.99742,7000000.0
2008-04-21 01:28:00,1.9972,1.9972,1.99681,1.99681,8000000.0
2008-04-21 01:29:00,1.99674,1.99675,1.99658,1.99664,10000000.0
2008-04-21 01:30:00,1.9967,1.99683,1.99662,1.9968,7000000.0
2008-04-21 01:31:00,1.99673,1.99676,1.99654,1.99654,7000000.0
2008-04-21 01:32:00,1.99686,1.99707,1.99686,1.99707,9000000.0
2008-04-21 01:33:00,1.99721,1.99736,1.99721,1.99733,7000000.0
2008-04-21 01:34:00,1.99701,1.99739,1.99698,1.99739,11000000.0
2008-04-21 01:35:00,1.99756,1.99799,1.99756,1.99799,8000000.0
2008-04-21 01:36:00,1.99797,1.99797,1.99776,1.99795,10000000.0
2008-04-21 01:37:00,1.99768,1.99768,1.99743,1.99743,8000000.0
2008-04-21 01:38:00,1.99742,1.99746,1.99729,1.99729,7000000.0
2008-04-21 01:39:00,1.9972,1.99756,1.9972,1.99756,9000000.0
2008-04-21 01:40:00,1.99742,1.99752,1.99714,1.99752,11000000.0
2008-04-21 01:41:00,1.99756,1.99761,1.99739,1.99747,11000000.0
2008-04-21 01:42:00,1.9976,1.99766,1.99751,1.99766,9000000.0
2008-04-21 01:43:00,1.99751,1.9976,1.99721,1.99721,9000000.0
2008-04-21 01:44:00,1.99776,1.99867,1.99776,1.99867,8000000.0
2008-04-21 01:45:00,1.99887,1.99896,1.99852,1.99852,7000000.0
2008-04-21 01:46:00,1.99848,1.99848,1.99803,1.99803,7000000.0
2008-04-21 01:47:00,1.99672,1.99697,1.99659,1.99671,7000000.0
2008-04-21 01:48:00,1.99714,1.99722,1.99712,1.99718,8000000.0
2008-04-21 01:49:00,1.99739,1.99765,1.99739,1.99765,8000000.0
2008-04-21 01:50:00,1.99741,1.99741,1.99696,1.99696,7000000.0
2008-04-21 01:51:00,1.99767,1.99768,1.99753,1.99753,10000000.0
2008-04-21 01:52:00,1.99751,1.99751,1.99729,1.99729,8000000.0
2008-04-21 01:53:00,1.9974,1.99776,1.9974,1.99774,8000000.0
2008-04-21 01:54:00,1.99795,1.99803,1.99786,1.99793,10000000.0
2008-04-21 01:55:00,1.99801,1.99801,1.99779,1.99788,9000000.0
2008-04-21 01:56:00,1.998,1.998,1.99593,1.99781,10000000.0
2008-04-21 01:57:00,1.99789,1.99824,1.99789,1.99824,9000000.0
2008-04-21 01:58:00,1.9982,1.99825,1.99801,1.99801,8000000.0
2008-04-21 01:59:00,1.99803,1.99817,1.99784,1.99817,11000000.0
2008-04-21 02:00:00,1.99808,1.99808,1.99747,1.99759,11000000.0
2008-04-21 02:01:00,1.99745,1.99759,1.99739,1.99747,8000000.0
2008-04-21 02:02:00,1.9974,1.9974,1.99679,1.99679,9000000.0
2008-04-21 02:03:00,1.99736,1.99819,1.99566,1.99767,10000000.0
2008-04-21 02:04:00,1.99705,1.99723,1.99699,1.99723,9000000.0
2008-04-21 02:05:00,1.99724,1.99739,1.99721,1.9973,10000000.0
2008-04-21 02:06:00,1.99749,1.99786,1.99749,1.99772,8000000.0
2008-04-21 02:07:00,1.99777,1.99794,1.99777,1.99787,8000000.0
2008-04-21 02:08:00,1.99783,1.99811,1.99783,1.99808,10000000.0
2008-04-21 02:09:00,1.99774,1.99804,1.99774,1.99793,7000000.0
2008-04-21 02:10:00,1.99773,1.99784,1.99751,1.99751,8000000.0
2008-04-21 02:11:00,1.99764,1.99778,1.99762,1.99778,8000000.0
2008-04-21 02:12:00,1.99786,1.99788,1.99776,1.99776,7000000.0
2008-04-21 02:13:00,1.99764,1.99785,1.99764,1.99785,7000000.0
2008-04-21 02:14:00,1.99784,1.99855,1.99784,1.99855,7000000.0
2008-04-21 02:15:00,1.99863,1.99894,1.99859,1.99883,8000000.0
2008-04-21 02:16:00,1.99871,1.99883,1.99866,1.99877,9000000.0
2008-04-21 02:17:00,1.99879,1.99879,1.99861,1.99873,9000000.0
2008-04-21 02:18:00,1.99895,1.99901,1.99853,1.99865,11000000.0
2008-04-21 02:19:00,1.99859,1.99864,1.99833,1.99864,11000000.0
2008-04-21 02:20:00,1.9984,1.9984,1.99791,1.99792,9000000.0
2008-04-21 02:21:00,1.99798,1.99809,1.99793,1.99794,7000000.0
2008-04-21 02:22:00,1.99774,1.99783,1.99771,1.99774,8000000.0
2008-04-21 02:23:00,1.99773,1.99773,1.99751,1.99772,10000000.0
2008-04-21 02:24:00,1.99779,1.99793,1.99772,1.99793,8000000.0
2008-04-21 02:25:00,1.99801,1.99823,1.99797,1.99818,11000000.0
2008-04-21 02:26:00,1.99831,1.99846,1.99831,1.99846,7000000.0
2008-04-21 02:27:00,1.99853,1.99874,1.99846,1.99846,9000000.0
2008-04-21 02:28:00,1.99865,1.99887,1.99865,1.99877,7000000.0
2008-04-21 02:29:00,1.99917,1.99935,1.9991,1.99929,7000000.0
2008-04-21 02:30:00,1.99929,1.9994,1.99917,1.9994,10000000.0
2008-04-21 02:31:00,1.99942,1.99942,1.99917,1.99922,8000000.0
2008-04-21 02:32:00,1.99907,1.99914,1.99893,1.99914,7000000.0
2008-04-21 02:33:00,1.99895,1.99933,1.99895,1.99922,8000000.0
2008-04-21 02:34:00,1.99936,1.99936,1.99904,1.99912,7000000.0
2008-04-21 02:35:00,1.9992,1.99936,1.99918,1.99936,11000000.0
2008-04-21 02:36:00,1.99942,2.0,1.99942,2.0,7000000.0
2008-04-21 02:37:00,2.00033,2.00049,2.00026,2.0003,7000000.0
2008-04-21 02:38:00,2.00031,2.00043,2.00029,2.00033,5000000.0
2008-04-21 02:39:00,2.00026,2.0004,2.00015,2.00015,8000000.0
2008-04-21 02:40:00,1.99997,2.00009,1.99986,2.00009,7000000.0
2008-04-21 02:41:00,2.00043,2.00086,2.00043,2.00084,8000000.0
2008-04-21 02:42:00,2.00099,2.00119,2.00099,2.0011,7000000.0
2008-04-21 02:43:00,2.00114,2.00142,2.0011,2.00142,9000000.0
2008-04-21 02:44:00,2.00149,2.00174,2.00149,2.00174,7000000.0
2008-04-21 02:45:00,2.00161,2.00174,2.00154,2.00167,8000000.0
2008-04-21 02:46:00,2.00162,2.00216,2.00162,2.00216,7000000.0
2008-04-21 02:47:00,2.0022,2.00221,2.00202,2.00214,11000000.0
2008-04-21 02:48:00,2.00204,2.00251,2.00204,2.00251,11000000.0
2008-04-21 02:49:00,2.00243,2.00253,2.00227,2.00253,11000000.0
2008-04-21 02:50:00,2.00251,2.00266,2.00247,2.00259,7000000.0
2008-04-21 02:51:00,2.00273,2.00296,2.00262,2.00296,8000000.0
2008-04-21 02:52:00,2.00303,2.00333,2.00299,2.00299,7000000.0
2008-04-21 02:53:00,2.00294,2.00303,2.00282,2.00301,8000000.0
2008-04-21 02:54:00,2.00285,2.00291,2.0025,2.00256,7000000.0
2008-04-21 02:55:00,2.00221,2.00221,2.00091,2.00091,8000000.0
2008-04-21 02:56:00,2.00089,2.00089,2.00072,2.00085,10000000.0
2008-04-21 02:57:00,2.00072,2.00101,2.00051,2.00101,8000000.0
2008-04-21 02:58:00,2.00105,2.00105,2.00095,2.001,7000000.0
2008-04-21 02:59:00,2.00087,2.00087,2.00072,2.00081,9000000.0
2008-04-21 03:00:00,2.00075,2.00075,1.99985,1.99985,7000000.0
2008-04-21 03:01:00,1.99944,1.99944,1.99911,1.99918,8000000.0
2008-04-21 03:02:00,1.99915,1.9996,1.99915,1.99959,8000000.0
2008-04-21 03:03:00,1.99987,1.99987,1.99949,1.99949,7000000.0
2008-04-21 03:04:00,1.99937,1.99937,1.99922,1.99922,7000000.0
2008-04-21 03:05:00,1.99916,1.99929,1.99909,1.99929,8000000.0
2008-04-21 03:06:00,1.99935,1.99945,1.99931,1.99935,10000000.0
2008-04-21 03:07:00,1.99934,1.99934,1.99908,1.99908,8000000.0
2008-04-21 03:08:00,1.99906,1.99925,1.99906,1.99906,7000000.0
2008-04-21 03:09:00,1.99931,1.99942,1.9993,1.99942,8000000.0
2008-04-21 03:10:00,1.9994,1.99951,1.99935,1.99942,10000000.0
2008-04-21 03:11:00,1.99951,1.9997,1.99947,1.9997,10000000.0
2008-04-21 03:12:00,1.99959,1.99964,1.99959,1.99964,2000000.0
2008-04-21 03:13:00,1.99951,1.99969,1.99951,1.99952,11000000.0
2008-04-21 03:14:00,1.99949,1.99949,1.99915,1.99932,8000000.0
2008-04-21 03:15:00,1.9994,1.99942,1.99935,1.99941,7000000.0
2008-04-21 03:16:00,1.99929,1.99962,1.99929,1.99941,8000000.0
2008-04-21 03:17:00,1.99937,1.99979,1.9992,1.99979,11000000.0
2008-04-21 03:18:00,1.99986,1.99989,1.99972,1.99984,10000000.0
2008-04-21 03:19:00,1.99969,1.99969,1.99947,1.99947,7000000.0
2008-04-21 03:20:00,1.99952,1.99969,1.99946,1.99958,10000000.0
2008-04-21 03:21:00,1.99954,1.99968,1.99923,1.99963,7000000.0
2008-04-21 03:22:00,1.99965,2.00015,1.99965,2.00015,8000000.0
2008-04-21 03:23:00,2.00041,2.00041,2.00014,2.00014,7000000.0
2008-04-21 03:24:00,2.00024,2.00048,2.00022,2.00048,10000000.0
2008-04-21 03:25:00,2.00041,2.00041,2.00026,2.00031,8000000.0
2008-04-21 03:26:00,1.99988,2.00014,1.99988,1.99997,7000000.0
2008-04-21 03:27:00,2.00006,2.0001,1.99986,2.0001,8000000.0
2008-04-21 03:28:00,1.99994,2.00017,1.99994,2.00017,8000000.0
2008-04-21 03:29:00,1.99988,2.00034,1.99962,1.99962,11000000.0
2008-04-21 03:30:00,2.0001,2.00011,1.99964,1.99964,8000000.0
2008-04-21 03:31:00,1.99985,1.99996,1.99975,1.99996,9000000.0
2008-04-21 03:32:00,2.00008,2.00064,2.00008,2.00064,6000000.0
2008-04-21 03:33:00,2.00081,2.00092,2.00081,2.00089,7000000.0
2008-04-21 03:34:00,2.00094,2.00096,2.00076,2.00091,9000000.0
2008-04-21 03:35:00,2.00089,2.00098,2.00077,2.00094,10000000.0
2008-04-21 03:36:00,2.00098,2.00101,2.00083,2.00093,7000000.0
2008-04-21 03:37:00,2.00091,2.001,2.00091,2.00099,9000000.0
2008-04-21 03:38:00,2.00066,2.00088,2.00064,2.00066,7000000.0
2008-04-21 03:39:00,2.00107,2.00141,2.00107,2.00141,8000000.0
2008-04-21 03:40:00,2.00141,2.00171,2.00141,2.00171,11000000.0
2008-04-21 03:41:00,2.00174,2.00174,2.00133,2.00157,10000000.0
2008-04-21 03:42:00,2.00133,2.00153,2.00133,2.00141,9000000.0
2008-04-21 03:43:00,2.00173,2.00175,2.00131,2.00131,7000000.0
2008-04-21 03:44:00,2.00126,2.00126,2.00111,2.00111,2000000.0
2008-04-21 03:45:00,2.00107,2.0012,2.00102,2.0012,8000000.0
2008-04-21 03:46:00,2.00091,2.00091,2.00072,2.00084,8000000.0
2008-04-21 03:47:00,2.00076,2.00078,2.00024,2.00024,7000000.0
2008-04-21 03:48:00,2.00041,2.0006,2.00041,2.0005,11000000.0
2008-04-21 03:49:00,2.00025,2.00025,1.99994,2.00018,8000000.0
2008-04-21 03:50:00,2.00011,2.00047,2.00011,2.00047,7000000.0
2008-04-21 03:51:00,2.00036,2.00036,1.99987,1.99987,9000000.0
2008-04-21 03:52:00,1.99981,1.99998,1.9998,1.99998,8000000.0
2008-04-21 03:53:00,1.99957,1.99957,1.99939,1.99943,10000000.0
2008-04-21 03:54:00,1.99938,1.99945,1.99935,1.99935,11000000.0
2008-04-21 03:55:00,1.99941,1.99959,1.99937,1.99956,7000000.0
2008-04-21 03:56:00,1.9996,2.00014,1.9996,2.00013,10000000.0
2008-04-21 03:57:00,2.00017,2.00035,2.00017,2.00023,8000000.0
2008-04-21 03:58:00,2.00014,2.0003,2.00009,2.00028,8000000.0
2008-04-21 03:59:00,2.00024,2.00024,2.00009,2.00009,7000000.0
2008-04-21 04:00:00,2.00009,2.00012,1.99993,2.00005,10000000.0
2008-04-21 04:01:00,1.99998,2.00035,1.99998,2.00035,7000000.0
2008-04-21 04:02:00,2.00054,2.00063,2.00041,2.00063,8000000.0
2008-04-21 04:03:00,2.00055,2.00073,2.00055,2.00068,8000000.0
2008-04-21 04:04:00,2.00063,2.00089,2.00063,2.00069,8000000.0
2008-04-21 04:05:00,2.00059,2.00059,1.99852,1.99852,9000000.0
2008-04-21 04:06:00,2.00049,2.00049,2.00035,2.0004,8000000.0
2008-04-21 04:07:00,2.00048,2.00077,2.00047,2.00064,11000000.0
2008-04-21 04:08:00,2.00062,2.00067,2.00053,2.00053,7000000.0
2008-04-21 04:09:00,2.00056,2.00071,2.00055,2.00071,8000000.0
2008-04-21 04:10:00,2.00038,2.00093,2.00038,2.00093,10000000.0
2008-04-21 04:11:00,2.00083,2.00117,2.00083,2.00117,7000000.0
2008-04-21 04:12:00,2.00119,2.0013,2.00082,2.00098,8000000.0
2008-04-21 04:13:00,2.0008,2.0011,2.0008,2.00081,8000000.0
2008-04-21 04:14:00,2.00093,2.00096,2.00086,2.00092,7000000.0
2008-04-21 04:15:00,2.00089,2.00089,2.00069,2.00069,7000000.0
2008-04-21 04:16:00,2.00083,2.00128,2.00082,2.00128,7000000.0
2008-04-21 04:17:00,2.00127,2.00135,2.00119,2.00119,8000000.0
2008-04-21 04:18:00,2.00132,2.00138,2.00123,2.00128,6000000.0
2008-04-21 04:19:00,2.00073,2.00073,2.00046,2.00059,7000000.0
2008-04-21 04:20:00,2.00102,2.00102,2.0006,2.00093,10000000.0
2008-04-21 04:21:00,2.00097,2.00108,2.00091,2.00091,8000000.0
2008-04-21 04:22:00,2.00108,2.00117,2.00102,2.00108,9000000.0
2008-04-21 04:23:00,2.00116,2.00116,2.00099,2.00105,7000000.0
2008-04-21 04:24:00,2.00112,2.00118,2.00105,2.00117,9000000.0
2008-04-21 04:25:00,2.00125,2.00153,2.00125,2.00127,11000000.0
2008-04-21 04:26:00,2.00108,2.0012,2.00084,2.00084,7000000.0
2008-04-21 04:27:00,2.00085,2.00085,2.00077,2.00083,8000000.0
2008-04-21 04:28:00,2.00089,2.00103,2.00089,2.00097,7000000.0
2008-04-21 04:29:00,2.00101,2.00127,2.00101,2.00127,8000000.0
2008-04-21 04:30:00,2.00134,2.00152,2.00127,2.00152,9000000.0
2008-04-21 04:31:00,2.00148,2.00162,2.00148,2.0016,10000000.0
2008-04-21 04:32:00,2.00154,2.00164,2.00115,2.00156,9000000.0
2008-04-21 04:33:00,2.00142,2.00151,2.00116,2.00116,8000000.0
2008-04-21 04:34:00,2.00132,2.00132,2.00123,2.00124,7000000.0
2008-04-21 04:35:00,2.00112,2.00128,2.00107,2.00125,7000000.0
2008-04-21 04:36:00,2.00111,2.00134,2.00111,2.00121,8000000.0
2008-04-21 04:37:00,2.00115,2.00115,2.00103,2.00103,5000000.0
2008-04-21 04:38:00,2.00113,2.00113,2.00101,2.00112,9000000.0
2008-04-21 04:39:00,2.00125,2.00128,2.00109,2.0011,9000000.0
2008-04-21 04:40:00,2.0011,2.00114,2.00095,2.00095,7000000.0
2008-04-21 04:41:00,2.00101,2.00101,2.00067,2.0007,8000000.0
2008-04-21 04:42:00,2.00053,2.0007,2.00052,2.0007,7000000.0
2008-04-21 04:43:00,2.00082,2.00104,2.00067,2.00092,11000000.0
2008-04-21 04:44:00,2.00086,2.00086,2.00072,2.00074,9000000.0
2008-04-21 04:45:00,2.00081,2.00088,2.00071,2.00088,11000000.0
2008-04-21 04:46:00,2.00109,2.00117,2.00092,2.00117,7000000.0
2008-04-21 04:47:00,2.00136,2.00142,2.00131,2.00141,7000000.0
2008-04-21 04:48:00,2.00145,2.00145,2.0012,2.0012,7000000.0
2008-04-21 04:49:00,2.00145,2.00145,2.0011,2.00133,11000000.0
2008-04-21 04:50:00,2.00132,2.00145,2.00128,2.00138,9000000.0
2008-04-21 04:51:00,2.00131,2.00145,2.00125,2.00125,7000000.0
2008-04-21 04:52:00,2.00124,2.00131,2.00114,2.00123,10000000.0
2008-04-21 04:53:00,2.0011,2.00127,2.00086,2.00086,9000000.0
2008-04-21 04:54:00,2.00123,2.00135,2.00115,2.00115,8000000.0
2008-04-21 04:55:00,2.00132,2.00132,2.00114,2.00131,8000000.0
2008-04-21 04:56:00,2.00127,2.00127,2.00102,2.00102,7000000.0
2008-04-21 04:57:00,2.00092,2.00122,2.00092,2.00122,8000000.0
2008-04-21 04:58:00,2.00125,2.00134,2.00123,2.00129,8000000.0
2008-04-21 04:59:00,2.0012,2.0012,2.00104,2.00111,8000000.0
2008-04-21 05:00:00,2.001,2.0011,2.00097,2.00097,7000000.0
2008-04-21 05:01:00,2.00102,2.00131,2.00089,2.00123,7000000.0
2008-04-21 05:02:00,2.00137,2.00144,2.00124,2.00144,7000000.0
2008-04-21 05:03:00,2.0012,2.0012,2.00063,2.00063,7000000.0
2008-04-21 05:04:00,2.0003,2.00085,2.0003,2.00085,7000000.0
2008-04-21 05:05:00,2.0005,2.00077,2.0005,2.00077,8000000.0
2008-04-21 05:06:00,2.00069,2.00098,2.00069,2.00093,7000000.0
2008-04-21 05:07:00,2.00117,2.00126,2.00105,2.00122,8000000.0
2008-04-21 05:08:00,2.0011,2.0011,2.00092,2.00092,10000000.0
2008-04-21 05:09:00,2.00114,2.00114,2.00088,2.00101,7000000.0
2008-04-21 05:10:00,2.00092,2.00092,2.00053,2.00053,7000000.0
2008-04-21 05:11:00,2.0007,2.00094,2.00065,2.00091,8000000.0
2008-04-21 05:12:00,2.00072,2.00089,2.00072,2.00081,11000000.0
2008-04-21 05:13:00,2.00089,2.00118,2.00089,2.00107,8000000.0
2008-04-21 05:14:00,2.00106,2.00106,2.00076,2.00077,7000000.0
2008-04-21 05:15:00,2.00107,2.00107,2.00103,2.00103,7000000.0
2008-04-21 05:16:00,2.00096,2.001,2.00085,2.00088,7000000.0
2008-04-21 05:17:00,2.00098,2.00104,2.00083,2.00104,8000000.0
2008-04-21 05:18:00,2.00098,2.001,2.00084,2.00096,8000000.0
2008-04-21 05:19:00,2.00095,2.00095,2.00075,2.00095,7000000.0
2008-04-21 05:20:00,2.00087,2.00092,2.00078,2.00092,5000000.0
2008-04-21 05:21:00,2.0008,2.0008,2.0003,2.0003,8000000.0
2008-04-21 05:22:00,2.00025,2.00081,2.00025,2.00081,7000000.0
2008-04-21 05:23:00,2.00088,2.00088,2.00061,2.00068,10000000.0
2008-04-21 05:24:00,2.0007,2.00078,2.00059,2.00078,8000000.0
2008-04-21 05:25:00,2.00077,2.00092,2.00077,2.0009,7000000.0
2008-04-21 05:26:00,2.00105,2.00109,2.00088,2.00099,7000000.0
2008-04-21 05:27:00,2.00096,2.00122,2.00087,2.00087,8000000.0
2008-04-21 05:28:00,2.00096,2.00096,2.00031,2.00079,9000000.0
2008-04-21 05:29:00,2.00115,2.00116,2.00094,2.00107,7000000.0
2008-04-21 05:30:00,2.00083,2.00109,2.00083,2.00096,10000000.0
2008-04-21 05:31:00,2.001,2.00102,2.00078,2.00102,8000000.0
2008-04-21 05:32:00,2.00099,2.00113,2.00096,2.00101,8000000.0
2008-04-21 05:33:00,2.00103,2.00103,2.00066,2.00066,9000000.0
2008-04-21 05:34:00,2.00081,2.00081,2.00054,2.00068,8000000.0
2008-04-21 05:35:00,2.00058,2.00058,2.00009,2.00009,7000000.0
2008-04-21 05:36:00,2.0005,2.0005,2.00039,2.00047,9000000.0
2008-04-21 05:37:00,2.00043,2.0005,2.00032,2.00032,7000000.0
2008-04-21 05:38:00,2.00023,2.00038,2.00023,2.00033,9000000.0
2008-04-21 05:39:00,2.00053,2.00081,2.00053,2.00081,7000000.0
2008-04-21 05:40:00,2.0008,2.00094,2.00074,2.00094,7000000.0
2008-04-21 05:41:00,2.00097,2.00101,2.00086,2.00086,8000000.0
2008-04-21 05:42:00,2.0006,2.00063,2.00047,2.00063,7000000.0
2008-04-21 05:43:00,2.00071,2.00072,2.00046,2.00059,9000000.0
2008-04-21 05:44:00,2.00059,2.00059,2.0004,2.0005,6000000.0
2008-04-21 05:45:00,2.00047,2.00077,2.00047,2.00077,11000000.0
2008-04-21 05:46:00,2.00082,2.00103,2.00082,2.00103,7000000.0
2008-04-21 05:47:00,2.00112,2.00112,2.00092,2.00099,8000000.0
2008-04-21 05:48:00,2.00098,2.0011,2.00098,2.00107,6000000.0
2008-04-21 05:49:00,2.00087,2.0009,2.0,2.0,8000000.0
2008-04-21 05:50:00,2.00007,2.00047,2.00007,2.00047,9000000.0
2008-04-21 05:51:00,2.00042,2.00062,2.00036,2.00062,8000000.0
2008-04-21 05:52:00,2.0006,2.0011,2.0006,2.0011,8000000.0
2008-04-21 05:53:00,2.00113,2.0015,2.00113,2.0015,7000000.0
2008-04-21 05:54:00,2.00101,2.00101,2.00087,2.00101,10000000.0
2008-04-21 05:55:00,2.0011,2.00116,2.00104,2.00111,8000000.0
2008-04-21 05:56:00,2.00099,2.00114,2.00092,2.00104,7000000.0
2008-04-21 05:57:00,2.00091,2.00104,2.00086,2.00101,8000000.0
2008-04-21 05:58:00,2.00092,2.00095,2.00065,2.00093,9000000.0
2008-04-21 05:59:00,2.00097,2.00104,2.00069,2.00069,10000000.0
2008-04-21 06:00:00,2.00049,2.00072,2.00049,2.00049,8000000.0
2008-04-21 06:01:00,2.00035,2.00052,2.00035,2.00042,7000000.0
2008-04-21 06:02:00,2.00037,2.00037,1.9996,1.9996,7000000.0
2008-04-21 06:03:00,1.99935,1.99935,1.99896,1.99934,8000000.0
2008-04-21 06:04:00,1.99957,1.99991,1.99957,1.99991,7000000.0
2008-04-21 06:05:00,2.00004,2.00004,1.99978,1.99998,7000000.0
2008-04-21 06:06:00,1.99996,2.0001,1.99996,2.00004,7000000.0
2008-04-21 06:07:00,1.99976,1.99976,1.99962,1.99969,7000000.0
2008-04-21 06:08:00,1.99946,1.99953,1.99894,1.99899,7000000.0
2008-04-21 06:09:00,1.99968,1.99979,1.99965,1.99976,8000000.0
2008-04-21 06:10:00,2.00007,2.00016,2.00002,2.00009,8000000.0
2008-04-21 06:11:00,2.00022,2.00056,2.00022,2.00025,8000000.0
2008-04-21 06:12:00,2.0002,2.00083,2.00012,2.00083,8000000.0
2008-04-21 06:13:00,2.00096,2.00106,2.00093,2.00104,8000000.0
2008-04-21 06:14:00,2.0011,2.00137,2.0011,2.00129,10000000.0
2008-04-21 06:15:00,2.00154,2.00162,2.00141,2.0015,8000000.0
2008-04-21 06:16:00,2.00145,2.00147,2.00124,2.00124,9000000.0
2008-04-21 06:17:00,2.00121,2.0013,2.00117,2.00128,7000000.0
2008-04-21 06:18:00,2.00104,2.00104,2.00033,2.00033,9000000.0
2008-04-21 06:19:00,2.00119,2.00138,2.00119,2.00129,7000000.0
2008-04-21 06:20:00,2.00148,2.00152,2.00141,2.00146,9000000.0
2008-04-21 06:21:00,2.00142,2.00142,2.00116,2.00132,8000000.0
2008-04-21 06:22:00,2.00143,2.00145,2.00127,2.00142,8000000.0
2008-04-21 06:23:00,2.00148,2.00155,2.00138,2.00143,8000000.0
2008-04-21 06:24:00,2.00142,2.00157,2.00133,2.00139,11000000.0
2008-04-21 06:25:00,2.00135,2.0014,2.00123,2.00133,11000000.0
2008-04-21 06:26:00,2.00131,2.00136,2.00115,2.00115,11000000.0
2008-04-21 06:27:00,2.0011,2.0014,2.0011,2.00137,7000000.0
2008-04-21 06:28:00,2.00133,2.00133,2.00109,2.00114,8000000.0
2008-04-21 06:29:00,2.00123,2.00129,2.00114,2.0012,8000000.0
2008-04-21 06:30:00,2.00115,2.00115,2.00019,2.00019,8000000.0
2008-04-21 06:31:00,2.00005,2.00005,1.99984,2.00005,7000000.0
2008-04-21 06:32:00,2.00011,2.00022,2.00004,2.00022,7000000.0
2008-04-21 06:33:00,2.0004,2.00054,2.0004,2.00052,7000000.0
2008-04-21 06:34:00,2.00086,2.00138,2.00086,2.00138,7000000.0
2008-04-21 06:35:00,2.00147,2.00164,2.00147,2.00163,11000000.0
2008-04-21 06:36:00,2.00156,2.00156,2.00129,2.00147,7000000.0
2008-04-21 06:37:00,2.0014,2.00165,2.00126,2.00165,10000000.0
2008-04-21 06:38:00,2.00156,2.00176,2.00135,2.0014,10000000.0
2008-04-21 06:39:00,2.00184,2.00197,2.00175,2.00178,11000000.0
2008-04-21 06:40:00,2.00182,2.00182,2.00151,2.00151,9000000.0
2008-04-21 06:41:00,2.00136,2.00136,2.00123,2.00123,7000000.0
2008-04-21 06:42:00,2.00143,2.00163,2.0013,2.00162,11000000.0
2008-04-21 06:43:00,2.00156,2.0017,2.00153,2.00155,7000000.0
2008-04-21 06:44:00,2.0015,2.00186,2.0015,2.00186,8000000.0
2008-04-21 06:45:00,2.00176,2.00176,2.00114,2.00114,8000000.0
2008-04-21 06:46:00,2.00115,2.00125,2.00096,2.00125,10000000.0
2008-04-21 06:47:00,2.00135,2.00135,2.00115,2.00115,8000000.0
2008-04-21 06:48:00,2.0011,2.00127,2.00067,2.00067,7000000.0
2008-04-21 06:49:00,2.0007,2.00074,2.00064,2.00074,8000000.0
2008-04-21 06:50:00,2.00081,2.00115,2.00078,2.00115,10000000.0
2008-04-21 06:51:00,2.00087,2.00087,2.00062,2.00065,10000000.0
2008-04-21 06:52:00,2.00068,2.00068,2.00054,2.0006,8000000.0
2008-04-21 06:53:00,2.0004,2.0004,2.00003,2.00007,8000000.0
2008-04-21 06:54:00,2.00028,2.00042,2.00028,2.00036,7000000.0
2008-04-21 06:55:00,2.0005,2.0011,2.00027,2.0011,7000000.0
2008-04-21 06:56:00,2.00116,2.00116,2.00059,2.00059,8000000.0
2008-04-21 06:57:00,2.0007,2.00079,2.00067,2.00072,7000000.0
2008-04-21 06:58:00,2.00055,2.00055,2.00027,2.0004,7000000.0
2008-04-21 06:59:00,2.00036,2.00036,1.9996,1.99964,7000000.0
2008-04-21 07:00:00,1.99947,1.99947,1.9994,1.9994,7000000.0
2008-04-21 07:01:00,1.99923,1.99933,1.99911,1.99913,7000000.0
2008-04-21 07:02:00,1.99897,1.99897,1.9986,1.99878,9000000.0
2008-04-21 07:03:00,1.99914,1.99946,1.99914,1.99946,7000000.0
2008-04-21 07:04:00,1.9993,1.9993,1.9987,1.99882,8000000.0
2008-04-21 07:05:00,1.99954,1.99954,1.99941,1.99943,11000000.0
2008-04-21 07:06:00,1.99882,1.99914,1.99855,1.99914,11000000.0
2008-04-21 07:07:00,1.99929,1.99962,1.99929,1.99941,11000000.0
2008-04-21 07:08:00,1.99943,1.9997,1.99938,1.9997,9000000.0
2008-04-21 07:09:00,2.00014,2.00015,1.9999,1.99995,8000000.0
2008-04-21 07:10:00,1.99972,1.99986,1.99972,1.99982,7000000.0
2008-04-21 07:11:00,2.00011,2.00011,1.99977,1.99998,10000000.0
2008-04-21 07:12:00,2.00024,2.00025,2.00012,2.00021,7000000.0
2008-04-21 07:13:00,2.00012,2.00012,1.99998,1.99998,8000000.0
2008-04-21 07:14:00,1.99984,1.99995,1.99981,1.99995,7000000.0
2008-04-21 07:15:00,1.99983,1.99983,1.99896,1.99948,10000000.0
2008-04-21 07:16:00,1.99965,1.99977,1.99956,1.99977,8000000.0
2008-04-21 07:17:00,1.99966,1.99994,1.99966,1.99994,11000000.0
2008-04-21 07:18:00,2.00002,2.00022,2.00002,2.0002,8000000.0
2008-04-21 07:19:00,2.00011,2.00031,2.00007,2.00022,8000000.0
2008-04-21 07:20:00,2.0003,2.00042,2.00006,2.00042,9000000.0
2008-04-21 07:21:00,2.00038,2.00038,1.99973,1.99973,10000000.0
2008-04-21 07:22:00,1.99954,1.99956,1.99936,1.99945,11000000.0
2008-04-21 07:23:00,1.99945,1.99946,1.99922,1.99922,7000000.0
2008-04-21 07:24:00,1.99948,1.99956,1.99938,1.99942,9000000.0
2008-04-21 07:25:00,1.99955,1.99955,1.99939,1.99942,8000000.0
2008-04-21 07:26:00,1.99942,1.99966,1.99942,1.99966,7000000.0
2008-04-21 07:27:00,1.99984,2.00003,1.99979,2.00003,7000000.0
2008-04-21 07:28:00,1.99943,1.9996,1.99941,1.9996,7000000.0
2008-04-21 07:29:00,1.9998,2.00008,1.9998,1.99995,8000000.0
2008-04-21 07:30:00,1.99975,1.99998,1.99975,1.99998,8000000.0
2008-04-21 07:31:00,1.99987,1.9999,1.99964,1.99964,7000000.0
2008-04-21 07:32:00,1.99959,1.99965,1.99945,1.99959,9000000.0
2008-04-21 07:33:00,1.99958,1.99958,1.99883,1.99883,8000000.0
2008-04-21 07:34:00,1.99956,1.99971,1.99947,1.99947,11000000.0
2008-04-21 07:35:00,1.9997,1.99986,1.99965,1.9997,8000000.0
2008-04-21 07:36:00,1.99967,1.99987,1.99967,1.99987,7000000.0
2008-04-21 07:37:00,1.99963,1.99975,1.99958,1.99968,7000000.0
2008-04-21 07:38:00,1.99987,1.99997,1.99971,1.99993,11000000.0
2008-04-21 07:39:00,1.99988,1.99992,1.99983,1.9999,7000000.0
2008-04-21 07:40:00,1.99985,1.9999,1.99974,1.99974,8000000.0
2008-04-21 07:41:00,1.99958,1.99962,1.99942,1.99952,9000000.0
2008-04-21 07:42:00,1.99937,1.99937,1.9991,1.99923,11000000.0
2008-04-21 07:43:00,1.99935,1.9994,1.99927,1.99928,7000000.0
2008-04-21 07:44:00,1.99956,2.00014,1.99956,2.00014,7000000.0
2008-04-21 07:45:00,2.00016,2.00016,1.99987,1.99987,7000000.0
2008-04-21 07:46:00,1.99978,1.99986,1.99896,1.99896,10000000.0
2008-04-21 07:47:00,1.99889,1.99896,1.99885,1.99894,7000000.0
2008-04-21 07:48:00,1.99905,1.99939,1.99905,1.99929,8000000.0
2008-04-21 07:49:00,1.99932,1.99957,1.99928,1.99935,8000000.0
2008-04-21 07:50:00,1.99928,1.99928,1.99902,1.9992,7000000.0
2008-04-21 07:51:00,1.99945,1.99945,1.99927,1.9994,8000000.0
2008-04-21 07:52:00,1.99896,1.99909,1.99858,1.99858,10000000.0
2008-04-21 07:53:00,1.99914,1.9993,1.99905,1.99905,11000000.0
2008-04-21 07:54:00,1.99894,1.99894,1.99859,1.99878,9000000.0
2008-04-21 07:55:00,1.99895,1.99895,1.99864,1.99869,9000000.0
2008-04-21 07:56:00,1.99896,1.99961,1.99896,1.99961,9000000.0
2008-04-21 07:57:00,1.99965,1.99965,1.99943,1.99943,7000000.0
2008-04-21 07:58:00,1.9996,2.00017,1.9996,2.00017,7000000.0
2008-04-21 07:59:00,1.99995,2.00009,1.99972,1.99996,7000000.0
2008-04-21 08:00:00,1.99997,1.99997,1.99978,1.99978,8000000.0
2008-04-21 08:01:00,1.99999,2.00011,1.99975,2.00011,10000000.0
2008-04-21 08:02:00,1.99998,2.00001,1.99985,1.99985,7000000.0
2008-04-21 08:03:00,1.99984,2.00001,1.99977,1.99991,8000000.0
2008-04-21 08:04:00,1.9998,1.99996,1.99972,1.99972,8000000.0
2008-04-21 08:05:00,1.99976,1.99976,1.99928,1.99933,8000000.0
2008-04-21 08:06:00,1.99917,1.99933,1.99916,1.99924,7000000.0
2008-04-21 08:07:00,1.9993,1.9993,1.99859,1.99859,7000000.0
2008-04-21 08:08:00,1.999,1.99955,1.999,1.99955,7000000.0
2008-04-21 08:09:00,1.99929,1.99949,1.99911,1.99949,7000000.0
2008-04-21 08:10:00,1.99934,1.99935,1.99856,1.99856,7000000.0
2008-04-21 08:11:00,1.99843,1.99843,1.99821,1.99821,8000000.0
2008-04-21 08:12:00,1.9981,1.99853,1.99808,1.99809,9000000.0
2008-04-21 08:13:00,1.99808,1.99823,1.99808,1.99816,7000000.0
2008-04-21 08:14:00,1.99798,1.99827,1.99798,1.99826,9000000.0
2008-04-21 08:15:00,1.99795,1.99795,1.99724,1.99751,8000000.0
2008-04-21 08:16:00,1.99757,1.99757,1.997,1.99704,11000000.0
2008-04-21 08:17:00,1.99604,1.99649,1.99586,1.99649,7000000.0
2008-04-21 08:18:00,1.99704,1.99704,1.9966,1.99668,9000000.0
2008-04-21 08:19:00,1.99688,1.99705,1.99646,1.99705,7000000.0
2008-04-21 08:20:00,1.99685,1.99731,1.99681,1.99731,8000000.0
2008-04-21 08:21:00,1.99686,1.99696,1.9967,1.99692,8000000.0
2008-04-21 08:22:00,1.9973,1.9976,1.99692,1.99692,8000000.0
2008-04-21 08:23:00,1.99686,1.99696,1.99682,1.99685,7000000.0
2008-04-21 08:24:00,1.99695,1.99695,1.99683,1.99692,7000000.0
2008-04-21 08:25:00,1.99692,1.99713,1.99692,1.99707,8000000.0
2008-04-21 08:26:00,1.99699,1.99699,1.99629,1.99629,7000000.0
2008-04-21 08:27:00,1.99639,1.99648,1.99623,1.99646,10000000.0
2008-04-21 08:28:00,1.99665,1.9967,1.99656,1.99668,7000000.0
2008-04-21 08:29:00,1.99661,1.99661,1.99619,1.99619,10000000.0
2008-04-21 08:30:00,1.99638,1.99647,1.99628,1.99642,7000000.0
2008-04-21 08:31:00,1.99654,1.99688,1.99654,1.99688,10000000.0
2008-04-21 08:32:00,1.99689,1.99716,1.99689,1.99716,8000000.0
2008-04-21 08:33:00,1.99718,1.99718,1.9971,1.9971,7000000.0
2008-04-21 08:34:00,1.99719,1.99728,1.99719,1.99728,9000000.0
2008-04-21 08:35:00,1.99726,1.99726,1.99687,1.99687,9000000.0
2008-04-21 08:36:00,1.99668,1.99668,1.99622,1.99622,8000000.0
2008-04-21 08:37:00,1.99617,1.99617,1.99592,1.99596,9000000.0
2008-04-21 08:38:00,1.9957,1.99585,1.99564,1.99574,10000000.0
2008-04-21 08:39:00,1.99589,1.9959,1.99573,1.99578,11000000.0
2008-04-21 08:40:00,1.99552,1.99552,1.99531,1.99548,8000000.0
2008-04-21 08:41:00,1.99558,1.9957,1.99554,1.99562,11000000.0
2008-04-21 08:42:00,1.99547,1.99547,1.99512,1.99512,10000000.0
2008-04-21 08:43:00,1.99495,1.99521,1.99495,1.99521,8000000.0
2008-04-21 08:44:00,1.99491,1.99514,1.99491,1.99514,10000000.0
2008-04-21 08:45:00,1.99522,1.99547,1.99522,1.99533,8000000.0
2008-04-21 08:46:00,1.99405,1.99479,1.99268,1.99479,8000000.0
2008-04-21 08:47:00,1.99491,1.99504,1.99477,1.99504,7000000.0
2008-04-21 08:48:00,1.99509,1.99509,1.99463,1.99464,10000000.0
2008-04-21 08:49:00,1.99434,1.99469,1.99421,1.99469,11000000.0
2008-04-21 08:50:00,1.99486,1.99491,1.99481,1.99483,7000000.0
2008-04-21 08:51:00,1.99492,1.99504,1.99483,1.99504,8000000.0
2008-04-21 08:52:00,1.99501,1.99511,1.99492,1.99511,9000000.0
2008-04-21 08:53:00,1.99523,1.99523,1.99464,1.99517,8000000.0
2008-04-21 08:54:00,1.99529,1.99529,1.99519,1.99529,8000000.0
2008-04-21 08:55:00,1.99533,1.99541,1.99523,1.99528,8000000.0
2008-04-21 08:56:00,1.99516,1.99561,1.99516,1.99561,7000000.0
2008-04-21 08:57:00,1.99556,1.99556,1.99489,1.99489,8000000.0
2008-04-21 08:58:00,1.99454,1.99461,1.99449,1.99461,7000000.0
2008-04-21 08:59:00,1.99436,1.99436,1.99421,1.99427,7000000.0
2008-04-21 09:00:00,1.99439,1.99463,1.99439,1.99463,8000000.0
2008-04-21 09:01:00,1.99472,1.99521,1.99472,1.99516,9000000.0
2008-04-21 09:02:00,1.99511,1.99541,1.99511,1.99541,10000000.0
2008-04-21 09:03:00,1.99516,1.99539,1.99516,1.99533,7000000.0
2008-04-21 09:04:00,1.99549,1.99552,1.99541,1.99544,7000000.0
2008-04-21 09:05:00,1.99547,1.99555,1.99543,1.99543,7000000.0
2008-04-21 09:06:00,1.99595,1.99665,1.99595,1.99665,11000000.0
2008-04-21 09:07:00,1.99699,1.99702,1.99684,1.99698,8000000.0
2008-04-21 09:08:00,1.99671,1.99685,1.99653,1.99685,7000000.0
2008-04-21 09:09:00,1.9968,1.99682,1.99668,1.99679,11000000.0
2008-04-21 09:10:00,1.99679,1.99717,1.99679,1.99717,7000000.0
2008-04-21 09:11:00,1.99729,1.99739,1.997,1.99739,9000000.0
2008-04-21 09:12:00,1.99694,1.99725,1.99694,1.99706,8000000.0
2008-04-21 09:13:00,1.99751,1.99772,1.99751,1.99756,9000000.0
2008-04-21 09:14:00,1.99748,1.99748,1.99712,1.99733,11000000.0
2008-04-21 09:15:00,1.9969,1.9971,1.99686,1.99709,7000000.0
2008-04-21 09:16:00,1.99721,1.99721,1.99689,1.997,8000000.0
2008-04-21 09:17:00,1.99676,1.99688,1.99659,1.99688,11000000.0
2008-04-21 09:18:00,1.99693,1.99693,1.99669,1.99669,8000000.0
2008-04-21 09:19:00,1.99666,1.99681,1.99659,1.99678,7000000.0
2008-04-21 09:20:00,1.99718,1.99751,1.99718,1.99751,7000000.0
2008-04-21 09:21:00,1.99767,1.99772,1.99748,1.99749,8000000.0
2008-04-21 09:22:00,1.99744,1.99785,1.99744,1.99761,8000000.0
2008-04-21 09:23:00,1.99755,1.99807,1.99755,1.99807,7000000.0
2008-04-21 09:24:00,1.99819,1.99826,1.99806,1.99826,8000000.0
2008-04-21 09:25:00,1.99781,1.99781,1.99754,1.99755,7000000.0
2008-04-21 09:26:00,1.99757,1.99767,1.99749,1.99767,11000000.0
2008-04-21 09:27:00,1.99776,1.99808,1.99744,1.99808,11000000.0
2008-04-21 09:28:00,1.9987,1.99906,1.9987,1.99892,9000000.0
2008-04-21 09:29:00,1.99848,1.99857,1.99828,1.99844,8000000.0
2008-04-21 09:30:00,1.99788,1.99788,1.99749,1.99756,7000000.0
2008-04-21 09:31:00,1.99755,1.99766,1.99743,1.99743,7000000.0
2008-04-21 09:32:00,1.99765,1.99765,1.99743,1.99743,7000000.0
2008-04-21 09:33:00,1.99749,1.99749,1.99717,1.9972,8000000.0
2008-04-21 09:34:00,1.99718,1.99742,1.99709,1.9974,7000000.0
2008-04-21 09:35:00,1.99749,1.99749,1.99717,1.99717,10000000.0
2008-04-21 09:36:00,1.99744,1.99789,1.99744,1.99789,8000000.0
2008-04-21 09:37:00,1.99797,1.99797,1.99773,1.99789,11000000.0
2008-04-21 09:38:00,1.99787,1.99802,1.99609,1.99796,11000000.0
2008-04-21 09:39:00,1.99787,1.99798,1.99783,1.99783,7000000.0
2008-04-21 09:40:00,1.99761,1.99764,1.99732,1.99732,9000000.0
2008-04-21 09:41:00,1.99725,1.99802,1.99716,1.99802,8000000.0
2008-04-21 09:42:00,1.99863,1.99902,1.99844,1.99902,10000000.0
2008-04-21 09:43:00,1.99921,1.99983,1.99921,1.99983,11000000.0
2008-04-21 09:44:00,2.0005,2.00094,2.0005,2.00077,8000000.0
2008-04-21 09:45:00,2.00088,2.00104,2.00085,2.00089,7000000.0
2008-04-21 09:46:00,2.00128,2.00128,2.00063,2.00111,11000000.0
2008-04-21 09:47:00,2.00097,2.00121,2.00085,2.00121,9000000.0
2008-04-21 09:48:00,2.00148,2.00151,2.00113,2.00113,7000000.0
2008-04-21 09:49:00,2.00143,2.002,2.00143,2.002,11000000.0
2008-04-21 09:50:00,2.00236,2.00255,2.00235,2.00249,8000000.0
2008-04-21 09:51:00,2.00274,2.00315,2.00269,2.00315,8000000.0
2008-04-21 09:52:00,2.00336,2.00336,2.00248,2.00307,8000000.0
2008-04-21 09:53:00,2.0028,2.0028,2.00181,2.00181,10000000.0
2008-04-21 09:54:00,2.00166,2.00241,2.00166,2.0024,10000000.0
2008-04-21 09:55:00,2.00315,2.00339,2.00295,2.00339,8000000.0
2008-04-21 09:56:00,2.00363,2.00444,2.00363,2.00444,10000000.0
2008-04-21 09:57:00,2.00421,2.00425,2.00359,2.00359,8000000.0
2008-04-21 09:58:00,2.00357,2.00382,2.00357,2.00382,8000000.0
2008-04-21 09:59:00,2.00401,2.00456,2.00392,2.00455,10000000.0
2008-04-21 10:00:00,2.00477,2.00477,2.00458,2.00469,10000000.0
2008-04-21 10:01:00,2.00472,2.00486,2.00471,2.00486,10000000.0
2008-04-21 10:02:00,2.00439,2.00443,2.00416,2.00443,10000000.0
2008-04-21 10:03:00,2.00417,2.0044,2.00394,2.0044,7000000.0
2008-04-21 10:04:00,2.00429,2.00429,2.00402,2.0042,7000000.0
2008-04-21 10:05:00,2.00422,2.00424,2.00409,2.00423,11000000.0
2008-04-21 10:06:00,2.00441,2.00445,2.00429,2.00445,7000000.0
2008-04-21 10:07:00,2.00496,2.00517,2.00473,2.00517,7000000.0
2008-04-21 10:08:00,2.00537,2.00537,2.0051,2.00537,7000000.0
2008-04-21 10:09:00,2.00543,2.00543,2.00517,2.00517,7000000.0
2008-04-21 10:10:00,2.00498,2.00498,2.00431,2.00431,7000000.0
2008-04-21 10:11:00,2.00356,2.00359,2.00347,2.00354,7000000.0
2008-04-21 10:12:00,2.00337,2.00337,2.00271,2.00282,8000000.0
2008-04-21 10:13:00,2.0025,2.0025,2.00229,2.00229,8000000.0
2008-04-21 10:14:00,2.00258,2.00289,2.00251,2.00289,7000000.0
2008-04-21 10:15:00,2.00257,2.00266,2.00244,2.00254,10000000.0
2008-04-21 10:16:00,2.00225,2.00306,2.00221,2.00306,7000000.0
2008-04-21 10:17:00,2.00314,2.00335,2.0029,2.00335,11000000.0
2008-04-21 10:18:00,2.00276,2.00276,2.00162,2.00162,8000000.0
2008-04-21 10:19:00,2.00169,2.00204,2.00169,2.00204,9000000.0
2008-04-21 10:20:00,2.00196,2.00196,2.00158,2.00158,7000000.0
2008-04-21 10:21:00,2.00134,2.00134,2.00119,2.00119,8000000.0
2008-04-21 10:22:00,2.00165,2.00207,2.00165,2.0018,7000000.0
2008-04-21 10:23:00,2.00165,2.00165,2.00142,2.00153,7000000.0
2008-04-21 10:24:00,2.00151,2.00158,2.00122,2.00135,7000000.0
2008-04-21 10:25:00,2.00128,2.00235,2.00128,2.00235,9000000.0
2008-04-21 10:26:00,2.00233,2.00233,2.00174,2.00174,11000000.0
2008-04-21 10:27:00,2.0017,2.00221,2.0017,2.00221,8000000.0
2008-04-21 10:28:00,2.00235,2.00286,2.00235,2.00285,9000000.0
2008-04-21 10:29:00,2.0025,2.0025,2.00201,2.00216,8000000.0
2008-04-21 10:30:00,2.00233,2.00233,2.00206,2.00231,8000000.0
2008-04-21 10:31:00,2.00238,2.00245,2.00215,2.00217,7000000.0
2008-04-21 10:32:00,2.00189,2.00222,2.00175,2.00222,9000000.0
2008-04-21 10:33:00,2.00161,2.00161,2.00039,2.00081,7000000.0
2008-04-21 10:34:00,2.00139,2.00184,2.00139,2.00184,7000000.0
2008-04-21 10:35:00,2.00152,2.00155,2.00071,2.00071,7000000.0
2008-04-21 10:36:00,2.00053,2.00059,2.00037,2.00043,8000000.0
2008-04-21 10:37:00,2.00047,2.0006,2.00047,2.0006,8000000.0
2008-04-21 10:38:00,2.001,2.00121,2.00061,2.00061,10000000.0
2008-04-21 10:39:00,2.00077,2.00105,2.00077,2.00095,8000000.0
2008-04-21 10:40:00,2.00079,2.00095,2.00079,2.00095,7000000.0
2008-04-21 10:41:00,2.00084,2.00099,2.00079,2.0009,9000000.0
2008-04-21 10:42:00,2.0009,2.00093,2.00063,2.00063,7000000.0
2008-04-21 10:43:00,2.00068,2.00069,2.00052,2.00066,10000000.0
2008-04-21 10:44:00,2.00072,2.00111,2.00072,2.00111,7000000.0
2008-04-21 10:45:00,2.00098,2.00098,2.00051,2.00051,8000000.0
2008-04-21 10:46:00,2.00039,2.00082,2.00039,2.00082,8000000.0
2008-04-21 10:47:00,2.00085,2.00085,2.00051,2.00078,7000000.0
2008-04-21 10:48:00,2.00135,2.00151,2.00128,2.00151,8000000.0
2008-04-21 10:49:00,2.00181,2.00181,2.00152,2.00155,9000000.0
2008-04-21 10:50:00,2.002,2.00219,2.00197,2.00217,8000000.0
2008-04-21 10:51:00,2.00228,2.00228,2.00185,2.00186,9000000.0
2008-04-21 10:52:00,2.00171,2.00259,2.00142,2.00259,8000000.0
2008-04-21 10:53:00,2.00284,2.0029,2.0021,2.0021,9000000.0
2008-04-21 10:54:00,2.00194,2.00194,2.00145,2.00155,10000000.0
2008-04-21 10:55:00,2.00164,2.00197,2.00164,2.00196,7000000.0
2008-04-21 10:56:00,2.00164,2.00164,1.99943,2.00128,7000000.0
2008-04-21 10:57:00,2.00186,2.00186,2.0016,2.0016,8000000.0
2008-04-21 10:58:00,2.00153,2.00173,2.00145,2.00173,7000000.0
2008-04-21 10:59:00,2.00174,2.00232,2.00174,2.0021,11000000.0
2008-04-21 11:00:00,2.00242,2.00343,2.00188,2.00188,7000000.0
2008-04-21 11:01:00,2.00313,2.00319,2.00285,2.00319,8000000.0
2008-04-21 11:02:00,2.00313,2.00313,2.00294,2.00309,7000000.0
2008-04-21 11:03:00,2.00311,2.00322,2.00303,2.00307,11000000.0
2008-04-21 11:04:00,2.00314,2.00331,2.00303,2.00303,11000000.0
2008-04-21 11:05:00,2.00312,2.00319,2.003,2.003,7000000.0
2008-04-21 11:06:00,2.00293,2.00293,2.00215,2.00215,8000000.0
2008-04-21 11:07:00,2.00161,2.00161,2.00128,2.00128,7000000.0
2008-04-21 11:08:00,2.0015,2.0018,2.0015,2.00166,9000000.0
2008-04-21 11:09:00,2.00182,2.00182,2.00139,2.00139,8000000.0
2008-04-21 11:10:00,2.00126,2.00126,2.00075,2.00075,8000000.0
2008-04-21 11:11:00,2.00088,2.00095,2.00079,2.00082,10000000.0
2008-04-21 11:12:00,2.00087,2.00102,2.00079,2.00079,7000000.0
2008-04-21 11:13:00,2.00038,2.00053,1.99985,2.00013,11000000.0
2008-04-21 11:14:00,2.00011,2.00037,2.00011,2.00015,11000000.0
2008-04-21 11:15:00,2.00048,2.00059,2.00007,2.00007,7000000.0
2008-04-21 11:16:00,1.99992,1.99992,1.99953,1.99953,7000000.0
2008-04-21 11:17:00,1.99963,2.0002,1.99963,2.0002,7000000.0
2008-04-21 11:18:00,2.00017,2.00032,1.99994,2.00032,10000000.0
2008-04-21 11:19:00,2.00038,2.0005,2.00035,2.0005,11000000.0
2008-04-21 11:20:00,2.00059,2.00074,2.00059,2.0006,8000000.0
2008-04-21 11:21:00,2.00027,2.00038,2.00001,2.00038,7000000.0
2008-04-21 11:22:00,2.00073,2.00109,2.00055,2.00109,8000000.0
2008-04-21 11:23:00,2.00106,2.00106,2.00043,2.00043,8000000.0
2008-04-21 11:24:00,2.00042,2.00043,2.00016,2.00019,7000000.0
2008-04-21 11:25:00,2.00026,2.00036,2.00026,2.00033,8000000.0
2008-04-21 11:26:00,2.00053,2.00074,2.0004,2.0004,11000000.0
2008-04-21 11:27:00,2.001,2.00112,2.00075,2.00087,8000000.0
2008-04-21 11:28:00,2.00132,2.00185,2.00132,2.00185,7000000.0
2008-04-21 11:29:00,2.00155,2.00174,2.00141,2.00168,8000000.0
2008-04-21 11:30:00,2.00154,2.00211,2.00154,2.00211,7000000.0
2008-04-21 11:31:00,2.00222,2.00275,2.00222,2.0026,11000000.0
2008-04-21 11:32:00,2.00285,2.00285,2.00236,2.00236,11000000.0
2008-04-21 11:33:00,2.00251,2.00251,2.00214,2.00214,7000000.0
2008-04-21 11:34:00,2.00188,2.002,2.00186,2.00198,7000000.0
2008-04-21 11:35:00,2.00179,2.00192,2.00177,2.00191,10000000.0
2008-04-21 11:36:00,2.00191,2.00198,2.00179,2.00182,8000000.0
2008-04-21 11:37:00,2.00196,2.00196,2.0016,2.00186,8000000.0
2008-04-21 11:38:00,2.00175,2.00175,2.00165,2.00169,9000000.0
2008-04-21 11:39:00,2.00149,2.00169,2.00147,2.00169,9000000.0
2008-04-21 11:40:00,2.00164,2.00164,2.00125,2.00147,11000000.0
2008-04-21 11:41:00,2.00168,2.00184,2.00168,2.00183,11000000.0
2008-04-21 11:42:00,2.00174,2.00175,2.00107,2.00107,11000000.0
2008-04-21 11:43:00,2.00078,2.00091,2.00075,2.00079,7000000.0
2008-04-21 11:44:00,2.00098,2.00113,2.00092,2.00113,7000000.0
2008-04-21 11:45:00,2.00077,2.00135,2.00077,2.00135,11000000.0
2008-04-21 11:46:00,2.00115,2.00155,2.00115,2.00149,7000000.0
2008-04-21 11:47:00,2.00142,2.00142,2.00053,2.00053,9000000.0
2008-04-21 11:48:00,2.0003,2.00052,2.00028,2.00034,10000000.0
2008-04-21 11:49:00,2.00044,2.0005,2.00028,2.0003,7000000.0
2008-04-21 11:50:00,2.00031,2.00041,2.00026,2.00033,7000000.0
2008-04-21 11:51:00,2.0002,2.0002,1.99967,2.00016,8000000.0
2008-04-21 11:52:00,2.00032,2.00061,2.00032,2.00061,10000000.0
2008-04-21 11:53:00,2.0005,2.00054,2.00033,2.00054,10000000.0
2008-04-21 11:54:00,2.00072,2.00087,2.00071,2.00085,9000000.0
2008-04-21 11:55:00,2.00085,2.00116,2.00078,2.00116,8000000.0
2008-04-21 11:56:00,2.00128,2.00137,2.00128,2.00136,11000000.0
2008-04-21 11:57:00,2.00147,2.00177,2.00147,2.00172,8000000.0
2008-04-21 11:58:00,2.00187,2.00198,2.0017,2.00198,9000000.0
2008-04-21 11:59:00,2.00185,2.00185,2.00099,2.00099,7000000.0
2008-04-21 12:00:00,2.00088,2.00093,2.00072,2.00083,7000000.0
2008-04-21 12:01:00,2.00086,2.00092,2.00075,2.0008,10000000.0
2008-04-21 12:02:00,2.00111,2.00111,2.00068,2.0009,10000000.0
2008-04-21 12:03:00,2.00049,2.0007,2.00048,2.0007,7000000.0
2008-04-21 12:04:00,2.0007,2.00073,2.00045,2.00073,9000000.0
2008-04-21 12:05:00,2.00066,2.00066,2.0004,2.0004,11000000.0
2008-04-21 12:06:00,2.00033,2.00066,2.00025,2.00046,7000000.0
2008-04-21 12:07:00,2.00065,2.0007,2.00048,2.0007,7000000.0
2008-04-21 12:08:00,2.00081,2.00105,2.00081,2.00081,9000000.0
2008-04-21 12:09:00,2.00079,2.00084,2.00057,2.00061,8000000.0
2008-04-21 12:10:00,2.00085,2.0009,2.00069,2.00069,8000000.0
2008-04-21 12:11:00,2.00073,2.00081,2.00056,2.00078,7000000.0
2008-04-21 12:12:00,2.00071,2.00088,2.00067,2.00083,7000000.0
2008-04-21 12:13:00,2.00076,2.00076,2.00035,2.00056,10000000.0
2008-04-21 12:14:00,2.00069,2.00095,2.00069,2.00095,8000000.0
2008-04-21 12:15:00,2.00081,2.00084,2.00058,2.00082,8000000.0
2008-04-21 12:16:00,2.00079,2.00079,2.00046,2.00065,8000000.0
2008-04-21 12:17:00,2.00069,2.00074,2.00063,2.00073,8000000.0
2008-04-21 12:18:00,2.00062,2.0007,2.00056,2.0007,11000000.0
2008-04-21 12:19:00,2.00047,2.00076,2.00047,2.00076,9000000.0
2008-04-21 12:20:00,2.00086,2.00109,2.00074,2.00109,10000000.0
2008-04-21 12:21:00,2.00142,2.00166,1.99967,1.99967,7000000.0
2008-04-21 12:22:00,2.00093,2.00105,2.00083,2.00086,8000000.0
2008-04-21 12:23:00,2.00071,2.00094,2.00071,2.0008,7000000.0
2008-04-21 12:24:00,2.00126,2.00158,2.00114,2.00158,7000000.0
2008-04-21 12:25:00,2.00165,2.00169,2.00145,2.00169,9000000.0
2008-04-21 12:26:00,2.00167,2.00173,2.00164,2.00172,8000000.0
2008-04-21 12:27:00,2.00162,2.00162,2.00123,2.00123,10000000.0
2008-04-21 12:28:00,2.00124,2.00126,2.00107,2.00126,9000000.0
2008-04-21 12:29:00,2.0013,2.0014,2.00122,2.0014,9000000.0
2008-04-21 12:30:00,2.00204,2.00229,2.00204,2.00224,7000000.0
2008-04-21 12:31:00,2.00248,2.00282,2.0024,2.00282,11000000.0
2008-04-21 12:32:00,2.00272,2.00285,2.00257,2.00257,7000000.0
2008-04-21 12:33:00,2.00249,2.00249,2.00227,2.00232,7000000.0
2008-04-21 12:34:00,2.00247,2.00268,2.00247,2.00265,7000000.0
2008-04-21 12:35:00,2.00253,2.00253,2.0023,2.00233,8000000.0
2008-04-21 12:36:00,2.00234,2.00234,2.0022,2.00224,8000000.0
2008-04-21 12:37:00,2.00224,2.00242,2.00224,2.00235,9000000.0
2008-04-21 12:38:00,2.00242,2.00253,2.00227,2.00253,8000000.0
2008-04-21 12:39:00,2.00256,2.00284,2.00254,2.00279,9000000.0
2008-04-21 12:40:00,2.00263,2.00263,2.00235,2.00237,7000000.0
2008-04-21 12:41:00,2.00236,2.00271,2.00236,2.00271,8000000.0
2008-04-21 12:42:00,2.00317,2.00337,2.00317,2.00337,9000000.0
2008-04-21 12:43:00,2.00335,2.00337,2.00316,2.00316,9000000.0
2008-04-21 12:44:00,2.00345,2.00374,2.00341,2.00359,8000000.0
2008-04-21 12:45:00,2.00344,2.00357,2.00312,2.00336,10000000.0
2008-04-21 12:46:00,2.00349,2.00413,2.00349,2.00413,9000000.0
2008-04-21 12:47:00,2.00437,2.00454,2.00432,2.00438,10000000.0
2008-04-21 12:48:00,2.00438,2.0044,2.00414,2.00421,11000000.0
2008-04-21 12:49:00,2.00427,2.00437,2.00419,2.00419,7000000.0
2008-04-21 12:50:00,2.00418,2.00421,2.00398,2.00408,7000000.0
2008-04-21 12:51:00,2.0042,2.00481,2.0042,2.00468,8000000.0
2008-04-21 12:52:00,2.00464,2.00556,2.00464,2.00556,11000000.0
2008-04-21 12:53:00,2.00584,2.00584,2.00531,2.00541,8000000.0
2008-04-21 12:54:00,2.00535,2.00545,2.00519,2.00523,7000000.0
2008-04-21 12:55:00,2.00543,2.00543,2.0051,2.0051,8000000.0
2008-04-21 12:56:00,2.00501,2.00501,2.00486,2.00491,7000000.0
2008-04-21 12:57:00,2.00492,2.00545,2.00478,2.00545,7000000.0
2008-04-21 12:58:00,2.00538,2.00538,2.00465,2.00465,8000000.0
2008-04-21 12:59:00,2.00455,2.00455,2.00423,2.00433,7000000.0
2008-04-21 13:00:00,2.00436,2.00474,2.00436,2.00474,8000000.0
2008-04-21 13:01:00,2.00486,2.00486,2.00427,2.00427,8000000.0
2008-04-21 13:02:00,2.00468,2.00503,2.00456,2.00498,7000000.0
2008-04-21 13:03:00,2.00467,2.00543,2.00466,2.00525,8000000.0
2008-04-21 13:04:00,2.00506,2.00506,2.00488,2.00489,7000000.0
2008-04-21 13:05:00,2.00549,2.00618,2.00549,2.00618,8000000.0
2008-04-21 13:06:00,2.00769,2.00845,2.00769,2.00835,7000000.0
2008-04-21 13:07:00,2.00835,2.00848,2.00828,2.00843,7000000.0
2008-04-21 13:08:00,2.00821,2.00821,2.00757,2.00786,10000000.0
2008-04-21 13:09:00,2.00797,2.00804,2.00756,2.00756,7000000.0
2008-04-21 13:10:00,2.00752,2.00811,2.00752,2.00805,9000000.0
2008-04-21 13:11:00,2.00835,2.00835,2.00789,2.00805,8000000.0
2008-04-21 13:12:00,2.00802,2.00847,2.0078,2.00847,8000000.0
2008-04-21 13:13:00,2.00837,2.00837,2.00791,2.00791,9000000.0
2008-04-21 13:14:00,2.00765,2.00774,2.00739,2.0075,7000000.0
2008-04-21 13:15:00,2.00744,2.00744,2.00719,2.00735,8000000.0
2008-04-21 13:16:00,2.00738,2.00738,2.0072,2.00734,8000000.0
2008-04-21 13:17:00,2.00751,2.00754,2.00733,2.00748,9000000.0
2008-04-21 13:18:00,2.0071,2.0071,2.00689,2.00696,10000000.0
2008-04-21 13:19:00,2.00642,2.00642,2.00611,2.00615,8000000.0
2008-04-21 13:20:00,2.00626,2.00661,2.00617,2.00661,8000000.0
2008-04-21 13:21:00,2.00658,2.00658,2.00596,2.00596,7000000.0
2008-04-21 13:22:00,2.00603,2.00619,2.00585,2.00604,11000000.0
2008-04-21 13:23:00,2.0057,2.00596,2.00546,2.00546,8000000.0
2008-04-21 13:24:00,2.00522,2.00554,2.00522,2.00554,7000000.0
2008-04-21 13:25:00,2.00555,2.00566,2.00543,2.00561,11000000.0
2008-04-21 13:26:00,2.00543,2.00543,2.00526,2.00526,10000000.0
2008-04-21 13:27:00,2.00485,2.00552,2.00485,2.00543,8000000.0
2008-04-21 13:28:00,2.00567,2.00567,2.00514,2.00514,21000000.0
2008-04-21 13:29:00,2.00495,2.00524,2.00495,2.00523,17000000.0
2008-04-21 13:30:00,2.00459,2.00459,2.00437,2.00457,7000000.0
2008-04-21 13:31:00,2.00431,2.00477,2.00431,2.0047,9000000.0
2008-04-21 13:32:00,2.00471,2.00471,2.00453,2.00469,14000000.0
2008-04-21 13:33:00,2.00483,2.00483,2.00419,2.00462,14000000.0
2008-04-21 13:34:00,2.00491,2.00492,2.00462,2.00487,31000000.0
2008-04-21 13:35:00,2.00491,2.00491,2.00441,2.00463,17000000.0
2008-04-21 13:36:00,2.00497,2.00505,2.00491,2.00504,24000000.0
2008-04-21 13:37:00,2.00477,2.00491,2.00457,2.00457,10000000.0
2008-04-21 13:38:00,2.00447,2.00451,2.00419,2.00443,18000000.0
2008-04-21 13:39:00,2.00438,2.00442,2.0041,2.00426,15000000.0
2008-04-21 13:40:00,2.00434,2.00447,2.0042,2.00447,29000000.0
2008-04-21 13:41:00,2.00458,2.00458,2.00422,2.00422,13000000.0
2008-04-21 13:42:00,2.00425,2.00448,2.0042,2.00448,8000000.0
2008-04-21 13:43:00,2.00447,2.00447,2.00429,2.00432,10000000.0
2008-04-21 13:44:00,2.0044,2.00444,2.00423,2.00434,26000000.0
2008-04-21 13:45:00,2.00427,2.00466,2.0042,2.00466,22000000.0
2008-04-21 13:46:00,2.00476,2.0051,2.00476,2.0049,19000000.0
2008-04-21 13:47:00,2.00481,2.00481,2.0046,2.00474,17000000.0
2008-04-21 13:48:00,2.00487,2.00487,2.00459,2.00459,22000000.0
2008-04-21 13:49:00,2.00431,2.00449,2.00424,2.00424,24000000.0
2008-04-21 13:50:00,2.00423,2.00428,2.0042,2.00422,15000000.0
2008-04-21 13:51:00,2.00398,2.00411,2.00398,2.00399,22000000.0
2008-04-21 13:52:00,2.00407,2.00425,2.00397,2.00425,32000000.0
2008-04-21 13:53:00,2.004,2.004,2.00381,2.00381,28000000.0
2008-04-21 13:54:00,2.00421,2.00421,2.00403,2.00421,31000000.0
2008-04-21 13:55:00,2.00458,2.00479,2.00452,2.00479,20000000.0
2008-04-21 13:56:00,2.00455,2.00484,2.00453,2.00484,24000000.0
2008-04-21 13:57:00,2.00478,2.00489,2.00453,2.00457,34000000.0
2008-04-21 13:58:00,2.0043,2.00435,2.00414,2.00414,16000000.0
2008-04-21 13:59:00,2.0042,2.00427,2.00413,2.00427,30000000.0
2008-04-21 14:00:00,2.00408,2.00424,2.00403,2.00419,39000000.0
2008-04-21 14:01:00,2.00433,2.00439,2.00395,2.00395,30000000.0
2008-04-21 14:02:00,2.00393,2.00402,2.0039,2.00394,19000000.0
2008-04-21 14:03:00,2.00375,2.0038,2.00371,2.0038,23000000.0
2008-04-21 14:04:00,2.00376,2.00376,2.00371,2.00371,33000000.0
2008-04-21 14:05:00,2.00364,2.00378,2.0036,2.00374,28000000.0
2008-04-21 14:06:00,2.00392,2.00399,2.00385,2.00399,31000000.0
2008-04-21 14:07:00,2.00406,2.00406,2.00371,2.00388,31000000.0
2008-04-21 14:08:00,2.00384,2.00385,2.00363,2.00369,27000000.0
2008-04-21 14:09:00,2.00353,2.00355,2.00341,2.00348,27000000.0
2008-04-21 14:10:00,2.00333,2.00376,2.00333,2.00376,24000000.0
2008-04-21 14:11:00,2.00387,2.00387,2.00357,2.00357,21000000.0
2008-04-21 14:12:00,2.00342,2.00356,2.00341,2.00349,22000000.0
2008-04-21 14:13:00,2.00359,2.00374,2.00352,2.00374,13000000.0
2008-04-21 14:14:00,2.00374,2.00377,2.00368,2.00368,21000000.0
2008-04-21 14:15:00,2.00371,2.00383,2.00359,2.00363,25000000.0
2008-04-21 14:16:00,2.00355,2.00374,2.00343,2.00344,26000000.0
2008-04-21 14:17:00,2.00339,2.00343,2.00329,2.00334,32000000.0
2008-04-21 14:18:00,2.00354,2.00359,2.0035,2.0035,27000000.0
2008-04-21 14:19:00,2.00356,2.00356,2.00336,2.00336,35000000.0
2008-04-21 14:20:00,2.00291,2.00297,2.00222,2.00268,32000000.0
2008-04-21 14:21:00,2.00327,2.00327,2.00261,2.00261,39000000.0
2008-04-21 14:22:00,2.0025,2.00259,2.00228,2.00249,22000000.0
2008-04-21 14:23:00,2.00253,2.00266,2.00248,2.00257,40000000.0
2008-04-21 14:24:00,2.00263,2.00264,2.00247,2.00264,10000000.0
2008-04-21 14:25:00,2.00273,2.00324,2.00233,2.00233,35000000.0
2008-04-21 14:26:00,2.00246,2.00267,2.00245,2.00267,18000000.0
2008-04-21 14:27:00,2.00197,2.00206,2.00116,2.00116,28000000.0
2008-04-21 14:28:00,2.00135,2.00135,2.00087,2.00124,21000000.0
2008-04-21 14:29:00,2.00123,2.00123,2.00071,2.00084,16000000.0
2008-04-21 14:30:00,2.00109,2.00109,2.00042,2.00042,25000000.0
2008-04-21 14:31:00,2.00018,2.00044,2.00018,2.00044,26000000.0
2008-04-21 14:32:00,2.00064,2.00079,2.0005,2.00052,32000000.0
2008-04-21 14:33:00,2.00068,2.00081,2.00037,2.00079,20000000.0
2008-04-21 14:34:00,2.0008,2.00081,2.00037,2.00039,25000000.0
2008-04-21 14:35:00,2.00032,2.00032,1.99909,1.99931,23000000.0
2008-04-21 14:36:00,1.99935,2.00008,1.99935,2.00008,11000000.0
2008-04-21 14:37:00,2.00016,2.00016,1.99989,1.99996,41000000.0
2008-04-21 14:38:00,2.00012,2.0004,1.99937,1.99937,54000000.0
2008-04-21 14:39:00,1.9988,1.99963,1.9988,1.99963,36000000.0
2008-04-21 14:40:00,1.99956,2.00028,1.99956,2.00028,36000000.0
2008-04-21 14:41:00,2.0001,2.0001,1.99975,1.99988,41000000.0
2008-04-21 14:42:00,1.99974,1.99985,1.99958,1.99985,19000000.0
2008-04-21 14:43:00,1.99979,1.99987,1.99975,1.99987,20000000.0
2008-04-21 14:44:00,1.99977,2.00001,1.99972,1.99995,25000000.0
2008-04-21 14:45:00,2.00015,2.00015,1.9998,2.00007,33000000.0
2008-04-21 14:46:00,1.99986,2.00027,1.99986,2.00027,11000000.0
2008-04-21 14:47:00,2.00053,2.00053,2.00037,2.00039,7000000.0
2008-04-21 14:48:00,2.00054,2.00079,2.00054,2.00075,21000000.0
2008-04-21 14:49:00,2.00046,2.00046,1.99931,1.99931,32000000.0
2008-04-21 14:50:00,1.99864,1.99873,1.9985,1.99856,33000000.0
2008-04-21 14:51:00,1.9991,1.99934,1.9991,1.99934,37000000.0
2008-04-21 14:52:00,1.99937,2.00005,1.99937,1.99991,17000000.0
2008-04-21 14:53:00,2.00044,2.00058,2.00041,2.00042,22000000.0
2008-04-21 14:54:00,2.00016,2.00016,1.99987,2.00009,17000000.0
2008-04-21 14:55:00,2.00008,2.0003,2.00008,2.0002,7000000.0
2008-04-21 14:56:00,1.99995,2.00013,1.99995,2.00013,21000000.0
2008-04-21 14:57:00,2.00023,2.00026,2.00018,2.00021,12000000.0
2008-04-21 14:58:00,1.99985,1.99997,1.99967,1.99969,31000000.0
2008-04-21 14:59:00,1.9997,1.99988,1.9997,1.99975,20000000.0
2008-04-21 15:00:00,1.99965,1.99968,1.99961,1.99968,32000000.0
2008-04-21 15:01:00,1.99983,1.99995,1.99973,1.99992,14000000.0
2008-04-21 15:02:00,1.99986,2.00022,1.99976,1.99976,26000000.0
2008-04-21 15:03:00,1.99989,2.00001,1.99985,1.99985,30000000.0
2008-04-21 15:04:00,1.99983,2.00053,1.99983,2.00051,29000000.0
2008-04-21 15:05:00,2.00064,2.00081,2.00062,2.00076,28000000.0
2008-04-21 15:06:00,2.00073,2.00073,2.00039,2.00039,16000000.0
2008-04-21 15:07:00,2.00017,2.00017,1.99998,2.0,26000000.0
2008-04-21 15:08:00,2.00032,2.0006,2.00032,2.0005,25000000.0
2008-04-21 15:09:00,2.00069,2.00087,2.00066,2.00087,34000000.0
2008-04-21 15:10:00,2.00062,2.00086,2.00062,2.00084,36000000.0
2008-04-21 15:11:00,2.00085,2.00113,2.00082,2.00113,27000000.0
2008-04-21 15:12:00,2.00126,2.00126,2.0008,2.0008,26000000.0
2008-04-21 15:13:00,2.00079,2.00089,2.00075,2.00075,41000000.0
2008-04-21 15:14:00,2.00055,2.00081,2.00043,2.00043,30000000.0
2008-04-21 15:15:00,2.0005,2.00061,2.0005,2.00059,21000000.0
2008-04-21 15:16:00,2.00069,2.00088,2.00067,2.00079,9000000.0
2008-04-21 15:17:00,2.00081,2.00096,2.00078,2.00078,26000000.0
2008-04-21 15:18:00,2.00103,2.00112,2.00098,2.00098,10000000.0
2008-04-21 15:19:00,2.00088,2.00111,2.00088,2.00108,16000000.0
2008-04-21 15:20:00,2.00072,2.0008,2.00072,2.00079,20000000.0
2008-04-21 15:21:00,2.00078,2.00078,2.00065,2.00065,12000000.0
2008-04-21 15:22:00,2.00064,2.00103,2.00064,2.00103,22000000.0
2008-04-21 15:23:00,2.00104,2.00105,2.00092,2.00095,36000000.0
2008-04-21 15:24:00,2.00113,2.00143,2.00113,2.00143,20000000.0
2008-04-21 15:25:00,2.00156,2.00167,2.00156,2.00167,14000000.0
2008-04-21 15:26:00,2.00163,2.00167,2.00155,2.00155,40000000.0
2008-04-21 15:27:00,2.00159,2.00187,2.00159,2.00187,32000000.0
2008-04-21 15:28:00,2.00174,2.00174,2.0009,2.0009,55000000.0
2008-04-21 15:29:00,2.00103,2.00213,1.99979,1.99979,47000000.0
2008-04-21 15:30:00,1.99964,2.00212,1.99911,2.00092,71000000.0
2008-04-21 15:31:00,2.00085,2.00085,2.00074,2.00075,58000000.0
2008-04-21 15:32:00,2.0007,2.00104,2.0007,2.00101,25000000.0
2008-04-21 15:33:00,2.00088,2.00097,2.00064,2.00064,32000000.0
2008-04-21 15:34:00,2.0005,2.0005,2.00025,2.0004,22000000.0
2008-04-21 15:35:00,2.00049,2.00049,2.00005,2.0001,30000000.0
2008-04-21 15:36:00,2.00008,2.00013,2.0,2.0,23000000.0
2008-04-21 15:37:00,1.99996,2.00004,1.99996,2.00001,24000000.0
2008-04-21 15:38:00,2.00007,2.00042,2.00007,2.00042,61000000.0
2008-04-21 15:39:00,2.00054,2.00054,2.00015,2.00015,40000000.0
2008-04-21 15:40:00,2.00005,2.00006,1.99997,1.99998,37000000.0
2008-04-21 15:41:00,2.00005,2.00037,2.00005,2.00027,43000000.0
2008-04-21 15:42:00,2.00042,2.0007,2.00042,2.0007,41000000.0
2008-04-21 15:43:00,2.00117,2.00117,2.00067,2.00069,30000000.0
2008-04-21 15:44:00,2.00033,2.00045,2.00026,2.00035,29000000.0
2008-04-21 15:45:00,2.00005,2.00005,1.99991,2.0,36000000.0
2008-04-21 15:46:00,2.00006,2.00033,1.99987,2.00033,24000000.0
2008-04-21 15:47:00,2.00012,2.00012,1.99981,1.99981,31000000.0
2008-04-21 15:48:00,1.99968,1.99968,1.99936,1.99938,33000000.0
2008-04-21 15:49:00,1.99938,1.99967,1.99938,1.99967,25000000.0
2008-04-21 15:50:00,1.99976,2.00021,1.99971,2.00021,11000000.0
2008-04-21 15:51:00,2.00024,2.00024,1.99999,2.00004,37000000.0
2008-04-21 15:52:00,2.00008,2.00049,2.00008,2.00049,23000000.0
2008-04-21 15:53:00,2.00035,2.00036,2.00024,2.00024,15000000.0
2008-04-21 15:54:00,2.00017,2.00017,1.99996,1.99996,26000000.0
2008-04-21 15:55:00,1.9999,2.00002,1.99987,2.00002,33000000.0
2008-04-21 15:56:00,2.00021,2.00058,2.00021,2.00058,36000000.0
2008-04-21 15:57:00,2.00034,2.00064,2.00034,2.00063,34000000.0
2008-04-21 15:58:00,2.0008,2.0008,2.00069,2.00072,24000000.0
2008-04-21 15:59:00,2.0007,2.00084,2.00023,2.00084,23000000.0
2008-04-21 16:00:00,2.00119,2.00125,2.00098,2.00125,51000000.0
2008-04-21 16:01:00,2.00122,2.00122,2.00096,2.00096,31000000.0
2008-04-21 16:02:00,2.00145,2.0017,2.00113,2.00146,29000000.0
2008-04-21 16:03:00,2.00136,2.00136,2.00085,2.00106,51000000.0
2008-04-21 16:04:00,2.00107,2.00113,2.00088,2.00105,38000000.0
2008-04-21 16:05:00,2.00106,2.00126,2.00103,2.00121,37000000.0
2008-04-21 16:06:00,2.0013,2.00135,2.00125,2.00127,33000000.0
2008-04-21 16:07:00,2.00087,2.00087,2.00027,2.00027,37000000.0
2008-04-21 16:08:00,2.00004,2.00017,2.00003,2.00017,37000000.0
2008-04-21 16:09:00,2.00006,2.00006,1.99934,1.99953,44000000.0
2008-04-21 16:10:00,1.99923,1.99941,1.99923,1.99941,41000000.0
2008-04-21 16:11:00,1.99948,1.99961,1.99946,1.99954,27000000.0
2008-04-21 16:12:00,1.99967,1.99967,1.99933,1.99949,22000000.0
2008-04-21 16:13:00,1.99944,1.99944,1.99911,1.99915,38000000.0
2008-04-21 16:14:00,1.99902,1.99912,1.99901,1.99907,41000000.0
2008-04-21 16:15:00,1.99918,2.00064,1.99918,2.00064,42000000.0
2008-04-21 16:16:00,2.00065,2.00098,2.00065,2.00098,45000000.0
2008-04-21 16:17:00,2.00126,2.00128,2.00102,2.00102,22000000.0
2008-04-21 16:18:00,2.00133,2.00135,2.00116,2.00116,49000000.0
2008-04-21 16:19:00,2.00124,2.00172,2.00124,2.00141,27000000.0
2008-04-21 16:20:00,2.00135,2.002,2.00135,2.002,52000000.0
2008-04-21 16:21:00,2.00208,2.00296,2.00208,2.00296,37000000.0
2008-04-21 16:22:00,2.00276,2.00276,2.00258,2.00265,50000000.0
2008-04-21 16:23:00,2.00259,2.00259,2.00239,2.0025,48000000.0
2008-04-21 16:24:00,2.00251,2.00251,2.00235,2.00235,44000000.0
2008-04-21 16:25:00,2.00245,2.00283,2.00245,2.00283,28000000.0
2008-04-21 16:26:00,2.00301,2.00308,2.00274,2.00274,41000000.0
2008-04-21 16:27:00,2.00284,2.00415,2.00284,2.0033,46000000.0
2008-04-21 16:28:00,2.00322,2.00488,2.00322,2.00488,34000000.0
2008-04-21 16:29:00,2.00462,2.00462,2.00402,2.0043,24000000.0
2008-04-21 16:30:00,2.00421,2.00427,2.00384,2.00384,43000000.0
2008-04-21 16:31:00,2.00422,2.0048,2.00422,2.0048,36000000.0
2008-04-21 16:32:00,2.00475,2.00476,2.00419,2.00429,34000000.0
2008-04-21 16:33:00,2.00441,2.00445,2.00378,2.00378,41000000.0
2008-04-21 16:34:00,2.00394,2.00394,2.00349,2.00349,29000000.0
2008-04-21 16:35:00,2.00328,2.00361,2.00328,2.00348,53000000.0
2008-04-21 16:36:00,2.00331,2.00362,2.00313,2.00362,43000000.0
2008-04-21 16:37:00,2.00441,2.0047,2.00441,2.0047,56000000.0
2008-04-21 16:38:00,2.00485,2.0049,2.00463,2.0049,34000000.0
2008-04-21 16:39:00,2.0049,2.00498,2.00425,2.00467,43000000.0
2008-04-21 16:40:00,2.00501,2.00517,2.00488,2.00496,63000000.0
2008-04-21 16:41:00,2.00468,2.00474,2.00431,2.00431,44000000.0
2008-04-21 16:42:00,2.0044,2.0044,2.00404,2.00421,57000000.0
2008-04-21 16:43:00,2.00415,2.00451,2.00415,2.00451,20000000.0
2008-04-21 16:44:00,2.00457,2.00457,2.00443,2.00456,34000000.0
2008-04-21 16:45:00,2.00457,2.00469,2.0045,2.00467,41000000.0
2008-04-21 16:46:00,2.00473,2.00513,2.00473,2.00513,59000000.0
2008-04-21 16:47:00,2.00523,2.00523,2.0046,2.0046,55000000.0
2008-04-21 16:48:00,2.00479,2.00509,2.00475,2.00479,46000000.0
2008-04-21 16:49:00,2.00474,2.0048,2.00462,2.0048,35000000.0
2008-04-21 16:50:00,2.00449,2.00455,2.00429,2.00442,45000000.0
2008-04-21 16:51:00,2.00427,2.00487,2.00427,2.00487,30000000.0
2008-04-21 16:52:00,2.00492,2.00517,2.00492,2.00517,30000000.0
2008-04-21 16:53:00,2.00546,2.00559,2.00546,2.00554,19000000.0
2008-04-21 16:54:00,2.00554,2.00568,2.00554,2.00568,18000000.0
2008-04-21 16:55:00,2.00569,2.00571,2.00549,2.00549,40000000.0
2008-04-21 16:56:00,2.00536,2.00536,2.00508,2.00523,37000000.0
2008-04-21 16:57:00,2.00526,2.00567,2.00526,2.00567,17000000.0
2008-04-21 16:58:00,2.00566,2.00566,2.00554,2.00555,45000000.0
2008-04-21 16:59:00,2.00551,2.00603,2.00551,2.00603,39000000.0
2008-04-21 17:00:00,2.00599,2.00611,2.0057,2.0057,47000000.0
2008-04-21 17:01:00,2.00555,2.00555,2.00529,2.00532,26000000.0
2008-04-21 17:02:00,2.00513,2.00513,2.0047,2.0047,33000000.0
2008-04-21 17:03:00,2.00467,2.00481,2.00457,2.00479,33000000.0
2008-04-21 17:04:00,2.00513,2.00513,2.00493,2.00493,37000000.0
2008-04-21 17:05:00,2.00495,2.00514,2.00495,2.00514,35000000.0
2008-04-21 17:06:00,2.00517,2.00519,2.00502,2.00515,46000000.0
2008-04-21 17:07:00,2.00503,2.00504,2.00476,2.00476,33000000.0
2008-04-21 17:08:00,2.00483,2.00491,2.00475,2.00481,45000000.0
2008-04-21 17:09:00,2.00447,2.0046,2.00444,2.00455,47000000.0
2008-04-21 17:10:00,2.00457,2.00479,2.00457,2.00471,36000000.0
2008-04-21 17:11:00,2.0045,2.00463,2.00393,2.00393,44000000.0
2008-04-21 17:12:00,2.00366,2.00371,2.00298,2.00298,23000000.0
2008-04-21 17:13:00,2.00303,2.00303,2.00279,2.00287,35000000.0
2008-04-21 17:14:00,2.00297,2.00347,2.00297,2.00347,27000000.0
2008-04-21 17:15:00,2.00335,2.00347,2.0032,2.0032,26000000.0
2008-04-21 17:16:00,2.00374,2.00374,2.00351,2.00364,27000000.0
2008-04-21 17:17:00,2.00368,2.00368,2.0033,2.0033,38000000.0
2008-04-21 17:18:00,2.00368,2.00368,2.00307,2.00307,29000000.0
2008-04-21 17:19:00,2.00285,2.00297,2.00261,2.00261,19000000.0
2008-04-21 17:20:00,2.00262,2.00334,2.00262,2.00322,29000000.0
2008-04-21 17:21:00,2.00311,2.00336,2.00296,2.00306,26000000.0
2008-04-21 17:22:00,2.00327,2.00334,2.00239,2.00239,30000000.0
2008-04-21 17:23:00,2.00228,2.00258,2.00228,2.00242,32000000.0
2008-04-21 17:24:00,2.00184,2.00184,2.00129,2.00171,23000000.0
2008-04-21 17:25:00,2.0015,2.0015,2.00029,2.00091,20000000.0
2008-04-21 17:26:00,2.00088,2.00088,2.00065,2.00073,18000000.0
2008-04-21 17:27:00,2.00088,2.00181,2.00088,2.00178,44000000.0
2008-04-21 17:28:00,2.00212,2.00287,2.00212,2.00287,39000000.0
2008-04-21 17:29:00,2.0028,2.00312,2.0028,2.00299,36000000.0
2008-04-21 17:30:00,2.00289,2.00302,2.00259,2.00292,61000000.0
2008-04-21 17:31:00,2.00299,2.003,2.00283,2.00291,62000000.0
2008-04-21 17:32:00,2.00322,2.00341,2.00322,2.00341,54000000.0
2008-04-21 17:33:00,2.00374,2.00374,2.00342,2.00342,64000000.0
2008-04-21 17:34:00,2.00336,2.00343,2.00308,2.00314,60000000.0
2008-04-21 17:35:00,2.00328,2.00328,2.0031,2.00313,43000000.0
2008-04-21 17:36:00,2.00292,2.00292,2.0025,2.0025,58000000.0
2008-04-21 17:37:00,2.00221,2.00235,2.00221,2.00233,47000000.0
2008-04-21 17:38:00,2.00223,2.00229,2.00209,2.00223,44000000.0
2008-04-21 17:39:00,2.00294,2.00329,2.00294,2.00329,41000000.0
2008-04-21 17:40:00,2.00347,2.00359,2.00335,2.00359,59000000.0
2008-04-21 17:41:00,2.00369,2.00394,2.00369,2.00386,50000000.0
2008-04-21 17:42:00,2.00375,2.00383,2.00345,2.00383,37000000.0
2008-04-21 17:43:00,2.00358,2.00358,2.00326,2.00337,33000000.0
2008-04-21 17:44:00,2.0029,2.00294,2.00279,2.00279,46000000.0
2008-04-21 17:45:00,2.00285,2.00316,2.00285,2.00316,49000000.0
2008-04-21 17:46:00,2.0033,2.0033,2.00269,2.00269,56000000.0
2008-04-21 17:47:00,2.00253,2.00271,2.0025,2.0027,65000000.0
2008-04-21 17:48:00,2.00276,2.00296,2.00276,2.00295,61000000.0
2008-04-21 17:49:00,2.00321,2.00321,2.00215,2.00215,72000000.0
2008-04-21 17:50:00,2.00204,2.00204,2.00171,2.00175,53000000.0
2008-04-21 17:51:00,2.00157,2.00157,2.00127,2.00127,54000000.0
2008-04-21 17:52:00,2.00161,2.00231,2.00161,2.00203,51000000.0
2008-04-21 17:53:00,2.00217,2.0022,2.00213,2.00213,42000000.0
2008-04-21 17:54:00,2.00218,2.00261,2.00218,2.00261,32000000.0
2008-04-21 17:55:00,2.00275,2.00297,2.00275,2.00297,32000000.0
2008-04-21 17:56:00,2.00293,2.00293,2.00283,2.00289,47000000.0
2008-04-21 17:57:00,2.0032,2.00361,2.0032,2.00361,34000000.0
2008-04-21 17:58:00,2.00354,2.00354,2.00328,2.00328,44000000.0
2008-04-21 17:59:00,2.00275,2.00275,2.001,2.001,39000000.0
2008-04-21 18:00:00,2.00081,2.00155,2.00081,2.00155,32000000.0
2008-04-21 18:01:00,2.00206,2.00225,2.00206,2.00207,52000000.0
2008-04-21 18:02:00,2.0022,2.0022,2.00181,2.00181,30000000.0
2008-04-21 18:03:00,2.00159,2.00159,2.00064,2.00064,38000000.0
2008-04-21 18:04:00,2.00071,2.00128,2.00071,2.00128,38000000.0
2008-04-21 18:05:00,2.00179,2.00189,2.00172,2.00189,36000000.0
2008-04-21 18:06:00,2.00207,2.00221,2.00207,2.0021,32000000.0
2008-04-21 18:07:00,2.00175,2.00177,2.0017,2.00175,38000000.0
2008-04-21 18:08:00,2.00181,2.00209,2.0018,2.00209,56000000.0
2008-04-21 18:09:00,2.00185,2.00223,2.00185,2.00223,34000000.0
2008-04-21 18:10:00,2.00252,2.00317,2.00252,2.00317,26000000.0
2008-04-21 18:11:00,2.0034,2.00374,2.0034,2.00354,34000000.0
2008-04-21 18:12:00,2.00318,2.00325,2.00302,2.00302,24000000.0
2008-04-21 18:13:00,2.00301,2.00318,2.00301,2.00311,30000000.0
2008-04-21 18:14:00,2.00308,2.00314,2.00301,2.00314,22000000.0
2008-04-21 18:15:00,2.00305,2.00315,2.00302,2.00315,21000000.0
2008-04-21 18:16:00,2.00299,2.00299,2.00257,2.00263,66000000.0
2008-04-21 18:17:00,2.00254,2.00268,2.0025,2.00266,60000000.0
2008-04-21 18:18:00,2.00267,2.0028,2.00258,2.0028,33000000.0
2008-04-21 18:19:00,2.00315,2.00331,2.00308,2.00322,46000000.0
2008-04-21 18:20:00,2.00255,2.00275,2.00237,2.00275,61000000.0
2008-04-21 18:21:00,2.00282,2.00282,2.00207,2.00207,37000000.0
2008-04-21 18:22:00,2.00216,2.00216,2.00185,2.00185,49000000.0
2008-04-21 18:23:00,2.00187,2.00193,2.00173,2.00193,34000000.0
2008-04-21 18:24:00,2.00202,2.00289,2.00202,2.00267,47000000.0
2008-04-21 18:25:00,2.00241,2.0027,2.00235,2.0027,31000000.0
2008-04-21 18:26:00,2.00282,2.00294,2.00272,2.00283,43000000.0
2008-04-21 18:27:00,2.00287,2.00297,2.00284,2.00292,35000000.0
2008-04-21 18:28:00,2.00292,2.003,2.00292,2.00296,18000000.0
2008-04-21 18:29:00,2.00287,2.00295,2.00273,2.00273,24000000.0
2008-04-21 18:30:00,2.00236,2.00236,2.00215,2.00217,32000000.0
2008-04-21 18:31:00,2.00213,2.00237,2.00213,2.00236,46000000.0
2008-04-21 18:32:00,2.00231,2.00231,2.00191,2.00191,55000000.0
2008-04-21 18:33:00,2.00191,2.00237,2.00191,2.00237,29000000.0
2008-04-21 18:34:00,2.00259,2.00271,2.00255,2.00271,32000000.0
2008-04-21 18:35:00,2.0029,2.0029,2.0026,2.00289,47000000.0
2008-04-21 18:36:00,2.00296,2.00304,2.00287,2.00294,65000000.0
2008-04-21 18:37:00,2.003,2.00307,2.00291,2.00305,63000000.0
2008-04-21 18:38:00,2.00309,2.00313,2.00293,2.00293,61000000.0
2008-04-21 18:39:00,2.0029,2.00318,2.00289,2.00309,37000000.0
2008-04-21 18:40:00,2.00325,2.00333,2.00304,2.0031,52000000.0
2008-04-21 18:41:00,2.00322,2.00333,2.00305,2.00323,68000000.0
2008-04-21 18:42:00,2.00316,2.00319,2.00299,2.00301,40000000.0
2008-04-21 18:43:00,2.00333,2.00333,2.00277,2.00282,39000000.0
2008-04-21 18:44:00,2.00302,2.00343,2.00302,2.00343,33000000.0
2008-04-21 18:45:00,2.00354,2.00363,2.00347,2.00363,57000000.0
2008-04-21 18:46:00,2.00349,2.00368,2.00339,2.00345,61000000.0
2008-04-21 18:47:00,2.00349,2.00379,2.00349,2.00378,41000000.0
2008-04-21 18:48:00,2.0042,2.00438,2.00413,2.00413,26000000.0
2008-04-21 18:49:00,2.00393,2.00394,2.00368,2.00394,31000000.0
2008-04-21 18:50:00,2.00423,2.00428,2.00413,2.00428,37000000.0
2008-04-21 18:51:00,2.00456,2.00496,2.00451,2.00464,17000000.0
2008-04-21 18:52:00,2.00451,2.00468,2.00449,2.00468,33000000.0
2008-04-21 18:53:00,2.00488,2.00492,2.00469,2.0048,31000000.0
2008-04-21 18:54:00,2.00468,2.00468,2.00449,2.00449,11000000.0
2008-04-21 18:55:00,2.00428,2.00435,2.00405,2.00405,22000000.0
2008-04-21 18:56:00,2.00411,2.00412,2.00392,2.00394,16000000.0
2008-04-21 18:57:00,2.0039,2.00433,2.0039,2.00433,15000000.0
2008-04-21 18:58:00,2.00431,2.00431,2.00416,2.00416,19000000.0
2008-04-21 18:59:00,2.00383,2.00383,2.00358,2.00358,26000000.0
2008-04-21 19:00:00,2.00346,2.00346,2.00333,2.00341,12000000.0
2008-04-21 19:01:00,2.0034,2.00379,2.0034,2.00355,18000000.0
2008-04-21 19:02:00,2.00362,2.00366,2.00351,2.00358,23000000.0
2008-04-21 19:03:00,2.00343,2.00344,2.00336,2.00338,21000000.0
2008-04-21 19:04:00,2.0033,2.0037,2.0033,2.00358,55000000.0
2008-04-21 19:05:00,2.00322,2.00342,2.00322,2.00342,42000000.0
2008-04-21 19:06:00,2.00327,2.00346,2.00322,2.00326,63000000.0
2008-04-21 19:07:00,2.00317,2.00322,2.00307,2.0031,39000000.0
2008-04-21 19:08:00,2.00297,2.00302,2.00285,2.00285,32000000.0
2008-04-21 19:09:00,2.00297,2.00297,2.00255,2.00277,56000000.0
2008-04-21 19:10:00,2.00264,2.00299,2.00264,2.00299,27000000.0
2008-04-21 19:11:00,2.00304,2.0032,2.00291,2.0032,36000000.0
2008-04-21 19:12:00,2.00337,2.00337,2.00256,2.00256,25000000.0
2008-04-21 19:13:00,2.00228,2.00228,2.00213,2.00219,23000000.0
2008-04-21 19:14:00,2.00233,2.00276,2.00233,2.00276,37000000.0
2008-04-21 19:15:00,2.00296,2.00296,2.00255,2.00261,17000000.0
2008-04-21 19:16:00,2.00268,2.00278,2.00256,2.00278,23000000.0
2008-04-21 19:17:00,2.00311,2.00342,2.00311,2.00342,17000000.0
2008-04-21 19:18:00,2.0034,2.0034,2.00318,2.00321,30000000.0
2008-04-21 19:19:00,2.00305,2.00324,2.00305,2.00324,36000000.0
2008-04-21 19:20:00,2.00325,2.00325,2.00319,2.0032,23000000.0
2008-04-21 19:21:00,2.00316,2.00316,2.00305,2.00314,21000000.0
2008-04-21 19:22:00,2.00323,2.00332,2.0031,2.00321,25000000.0
2008-04-21 19:23:00,2.00307,2.00307,2.00291,2.00291,12000000.0
2008-04-21 19:24:00,2.00285,2.00293,2.00264,2.0027,39000000.0
2008-04-21 19:25:00,2.00269,2.00291,2.00264,2.00291,49000000.0
2008-04-21 19:26:00,2.00311,2.00324,2.00306,2.00317,48000000.0
2008-04-21 19:27:00,2.00329,2.0036,2.00329,2.00355,51000000.0
2008-04-21 19:28:00,2.00356,2.00356,2.00336,2.00345,40000000.0
2008-04-21 19:29:00,2.00342,2.00355,2.00329,2.00342,28000000.0
2008-04-21 19:30:00,2.00348,2.00348,2.00282,2.00283,32000000.0
2008-04-21 19:31:00,2.00267,2.00295,2.00263,2.00263,28000000.0
2008-04-21 19:32:00,2.0025,2.0027,2.0024,2.0026,31000000.0
2008-04-21 19:33:00,2.00267,2.00297,2.0026,2.00297,14000000.0
2008-04-21 19:34:00,2.00308,2.0032,2.0029,2.00313,49000000.0
2008-04-21 19:35:00,2.00304,2.0033,2.00304,2.00326,28000000.0
2008-04-21 19:36:00,2.00313,2.00315,2.00307,2.00307,16000000.0
2008-04-21 19:37:00,2.00299,2.00323,2.00297,2.00323,26000000.0
2008-04-21 19:38:00,2.00309,2.00309,2.00297,2.00303,18000000.0
2008-04-21 19:39:00,2.00301,2.00301,2.00277,2.00284,13000000.0
2008-04-21 19:40:00,2.00265,2.00285,2.00253,2.00255,16000000.0
2008-04-21 19:41:00,2.00238,2.00254,2.00229,2.00254,17000000.0
2008-04-21 19:42:00,2.00248,2.00269,2.00245,2.00269,19000000.0
2008-04-21 19:43:00,2.00281,2.00324,2.00281,2.00324,21000000.0
2008-04-21 19:44:00,2.0034,2.00356,2.00331,2.00333,21000000.0
2008-04-21 19:45:00,2.0033,2.00337,2.00295,2.003,33000000.0
2008-04-21 19:46:00,2.0029,2.00328,2.00289,2.00324,18000000.0
2008-04-21 19:47:00,2.00317,2.00322,2.0031,2.00317,22000000.0
2008-04-21 19:48:00,2.00322,2.00332,2.00317,2.00331,18000000.0
2008-04-21 19:49:00,2.00356,2.00356,2.0031,2.00327,27000000.0
2008-04-21 19:50:00,2.0033,2.00339,2.00326,2.00339,23000000.0
2008-04-21 19:51:00,2.00347,2.00347,2.00315,2.00315,25000000.0
2008-04-21 19:52:00,2.0031,2.00321,2.00303,2.0032,15000000.0
2008-04-21 19:53:00,2.00321,2.00321,2.00313,2.00315,21000000.0
2008-04-21 19:54:00,2.00261,2.00292,2.00216,2.00292,9000000.0
2008-04-21 19:55:00,2.00313,2.00323,2.00295,2.00311,30000000.0
2008-04-21 19:56:00,2.00318,2.00322,2.00314,2.00322,20000000.0
2008-04-21 19:57:00,2.00324,2.00328,2.00321,2.00328,12000000.0
2008-04-21 19:58:00,2.00331,2.00335,2.00326,2.00331,13000000.0
2008-04-21 19:59:00,2.00337,2.0036,2.00336,2.00355,31000000.0
2008-04-21 20:00:00,2.0038,2.0041,2.0038,2.0041,23000000.0
2008-04-21 20:01:00,2.00417,2.00417,2.00398,2.00398,13000000.0
2008-04-21 20:02:00,2.00406,2.00426,2.004,2.00404,20000000.0
2008-04-21 20:03:00,2.00382,2.00394,2.00364,2.00364,18000000.0
2008-04-21 20:04:00,2.00349,2.00375,2.00347,2.0037,27000000.0
2008-04-21 20:05:00,2.00421,2.00432,2.00416,2.00428,23000000.0
2008-04-21 20:06:00,2.00427,2.0043,2.00418,2.00422,13000000.0
2008-04-21 20:07:00,2.00417,2.00417,2.00393,2.00394,29000000.0
2008-04-21 20:08:00,2.00397,2.00425,2.00397,2.00422,15000000.0
2008-04-21 20:09:00,2.00395,2.00395,2.00367,2.00367,17000000.0
2008-04-21 20:10:00,2.00348,2.00348,2.00303,2.00331,20000000.0
2008-04-21 20:11:00,2.00344,2.00357,2.00331,2.00357,10000000.0
2008-04-21 20:12:00,2.00357,2.00357,2.00285,2.00299,15000000.0
2008-04-21 20:13:00,2.00325,2.00358,2.00318,2.00358,17000000.0
2008-04-21 20:14:00,2.00355,2.00371,2.00352,2.00371,15000000.0
2008-04-21 20:15:00,2.00376,2.00383,2.00372,2.00382,10000000.0
2008-04-21 20:16:00,2.00393,2.00456,2.00393,2.00456,22000000.0
2008-04-21 20:17:00,2.00456,2.00459,2.00424,2.00446,17000000.0
2008-04-21 20:18:00,2.00467,2.0047,2.00453,2.00454,24000000.0
2008-04-21 20:19:00,2.00462,2.00471,2.00462,2.00464,9000000.0
2008-04-21 20:20:00,2.00432,2.00493,2.00432,2.00453,14000000.0
2008-04-21 20:21:00,2.00468,2.00468,2.00377,2.00377,7000000.0
2008-04-21 20:22:00,2.00403,2.00413,2.00374,2.00374,12000000.0
2008-04-21 20:23:00,2.00405,2.00423,2.00397,2.00423,8000000.0
2008-04-21 20:24:00,2.00392,2.00419,2.0039,2.00398,15000000.0
2008-04-21 20:25:00,2.00384,2.00426,2.00383,2.0039,16000000.0
2008-04-21 20:26:00,2.00394,2.00462,2.00394,2.00457,22000000.0
2008-04-21 20:27:00,2.00475,2.00475,2.00449,2.00449,11000000.0
2008-04-21 20:28:00,2.00464,2.00488,2.00464,2.00474,7000000.0
2008-04-21 20:29:00,2.00444,2.00464,2.00444,2.00458,20000000.0
2008-04-21 20:30:00,2.00469,2.00484,2.00454,2.00455,27000000.0
2008-04-21 20:31:00,2.00459,2.00479,2.00459,2.00479,17000000.0
2008-04-21 20:32:00,2.00449,2.00453,2.0044,2.0044,20000000.0
2008-04-21 20:33:00,2.00447,2.00467,2.00445,2.00465,14000000.0
2008-04-21 20:34:00,2.00471,2.00474,2.00459,2.00461,28000000.0
2008-04-21 20:35:00,2.0047,2.00493,2.00469,2.00486,23000000.0
2008-04-21 20:36:00,2.00503,2.00507,2.00502,2.00504,11000000.0
2008-04-21 20:37:00,2.00462,2.00462,2.00361,2.00361,7000000.0
2008-04-21 20:38:00,2.00356,2.00397,2.00356,2.00397,10000000.0
2008-04-21 20:39:00,2.00398,2.00404,2.00389,2.00389,9000000.0
2008-04-21 20:40:00,2.00398,2.004,2.00392,2.004,7000000.0
2008-04-21 20:41:00,2.00356,2.00405,2.00356,2.00382,8000000.0
2008-04-21 20:42:00,2.00423,2.00446,2.00407,2.00407,15000000.0
2008-04-21 20:43:00,2.0042,2.00424,2.0042,2.0042,12000000.0
2008-04-21 20:44:00,2.00424,2.00459,2.00424,2.00449,7000000.0
2008-04-21 20:45:00,2.00443,2.00465,2.00443,2.00465,12000000.0
2008-04-21 20:46:00,2.00477,2.00502,2.00477,2.00502,9000000.0
2008-04-21 20:47:00,2.00501,2.00501,2.00436,2.00436,11000000.0
2008-04-21 20:48:00,2.00363,2.00376,2.00362,2.00376,11000000.0
2008-04-21 20:49:00,2.00383,2.00399,2.00382,2.00396,18000000.0
2008-04-21 20:50:00,2.00382,2.00401,2.00381,2.00401,7000000.0
2008-04-21 20:51:00,2.00441,2.0054,2.00441,2.0054,18000000.0
2008-04-21 20:52:00,2.00545,2.00545,2.00432,2.00432,15000000.0
2008-04-21 20:53:00,2.00462,2.00462,2.00393,2.00393,8000000.0
2008-04-21 20:54:00,2.00383,2.00422,2.00383,2.00397,10000000.0
2008-04-21 20:55:00,2.00314,2.00314,2.00275,2.00305,8000000.0
2008-04-21 20:56:00,2.00362,2.0037,2.0036,2.00368,8000000.0
2008-04-21 20:57:00,2.00381,2.0039,2.00377,2.0039,18000000.0
2008-04-21 20:58:00,2.00397,2.0042,2.00397,2.0042,14000000.0
2008-04-21 20:59:00,2.00438,2.00558,2.00438,2.00558,8000000.0
2008-04-21 21:00:00,2.00585,2.00596,2.00544,2.00559,11000000.0
2008-04-21 21:01:00,2.00544,2.00551,2.00516,2.00551,16000000.0
2008-04-21 21:02:00,2.00533,2.00596,2.00513,2.00596,6000000.0
2008-04-21 21:03:00,2.00629,2.00649,2.00629,2.00636,13000000.0
2008-04-21 21:04:00,2.00662,2.00671,2.00654,2.00654,8000000.0
2008-04-21 21:05:00,2.00644,2.00644,2.0063,2.00641,11000000.0
2008-04-21 21:06:00,2.00654,2.00654,2.00632,2.00632,8000000.0
2008-04-21 21:07:00,2.00626,2.00695,2.00626,2.00695,7000000.0
2008-04-21 21:08:00,2.00728,2.00732,2.00695,2.00695,11000000.0
2008-04-21 21:09:00,2.00708,2.00749,2.00708,2.00749,9000000.0
2008-04-21 21:10:00,2.00724,2.00727,2.00699,2.00726,9000000.0
2008-04-21 21:11:00,2.00716,2.00716,2.00704,2.0071,8000000.0
2008-04-21 21:12:00,2.00666,2.00666,2.00459,2.00459,6000000.0
2008-04-21 21:13:00,2.00655,2.00659,2.00653,2.00653,8000000.0
2008-04-21 21:14:00,2.00646,2.00654,2.00646,2.00651,8000000.0
2008-04-21 21:15:00,2.00647,2.00656,2.00647,2.00651,11000000.0
2008-04-21 21:16:00,2.00653,2.00653,2.00642,2.00645,9000000.0
2008-04-21 21:17:00,2.00661,2.00679,2.00656,2.00656,7000000.0
2008-04-21 21:18:00,2.00636,2.00655,2.00636,2.00647,7000000.0
2008-04-21 21:19:00,2.00646,2.00653,2.00636,2.00636,8000000.0
2008-04-21 21:20:00,2.00648,2.00648,2.00622,2.00622,12000000.0
2008-04-21 21:21:00,2.00555,2.00609,2.00555,2.00609,8000000.0
2008-04-21 21:22:00,2.00632,2.00636,2.00632,2.00633,7000000.0
2008-04-21 21:23:00,2.00622,2.0067,2.00622,2.0067,10000000.0
2008-04-21 21:24:00,2.00649,2.00649,2.00604,2.00604,8000000.0
2008-04-21 21:25:00,2.0068,2.00681,2.00674,2.00681,9000000.0
2008-04-21 21:26:00,2.0057,2.00593,2.00464,2.00593,17000000.0
2008-04-21 21:27:00,2.00598,2.00598,2.00556,2.00562,31000000.0
2008-04-21 21:28:00,2.00554,2.0056,2.00548,2.0056,20000000.0
2008-04-21 21:29:00,2.00562,2.00592,2.00562,2.00587,11000000.0
2008-04-21 21:30:00,2.00594,2.0062,2.00594,2.0062,9000000.0
2008-04-21 21:31:00,2.00621,2.00629,2.0062,2.0062,7000000.0
2008-04-21 21:32:00,2.00634,2.0064,2.00628,2.00635,8000000.0
2008-04-21 21:33:00,2.00643,2.00652,2.00643,2.00651,7000000.0
2008-04-21 21:34:00,2.00652,2.00658,2.00652,2.00652,10000000.0
2008-04-21 21:35:00,2.00663,2.00663,2.00649,2.00655,11000000.0
2008-04-21 21:36:00,2.00632,2.00632,2.006,2.0062,11000000.0
2008-04-21 21:37:00,2.00645,2.00649,2.00634,2.00649,11000000.0
2008-04-21 21:38:00,2.00606,2.00606,2.0055,2.00551,26000000.0
2008-04-21 21:39:00,2.00626,2.00651,2.00626,2.00636,18000000.0
2008-04-21 21:40:00,2.00625,2.00638,2.00612,2.00638,12000000.0
2008-04-21 21:41:00,2.00655,2.00672,2.00655,2.0066,13000000.0
2008-04-21 21:42:00,2.00654,2.00654,2.00643,2.00643,7000000.0
2008-04-21 21:43:00,2.00654,2.00673,2.00654,2.00673,11000000.0
2008-04-21 21:44:00,2.00669,2.00669,2.00627,2.00647,18000000.0
2008-04-21 21:46:00,2.00624,2.00652,2.00624,2.00652,15000000.0
2008-04-21 21:47:00,2.00653,2.00657,2.00638,2.0065,10000000.0
2008-04-21 21:48:00,2.00637,2.00637,2.00596,2.00596,7000000.0
2008-04-21 21:49:00,2.00602,2.00608,2.00597,2.00608,8000000.0
2008-04-21 21:50:00,2.00609,2.00623,2.00609,2.00615,10000000.0
2008-04-21 21:51:00,2.00624,2.0063,2.00619,2.00628,8000000.0
2008-04-21 21:52:00,2.00623,2.00623,2.00485,2.00485,10000000.0
2008-04-21 21:53:00,2.00452,2.00469,2.0045,2.0045,8000000.0
2008-04-21 21:54:00,2.00462,2.00467,2.00461,2.00467,9000000.0
2008-04-21 21:55:00,2.00482,2.00542,2.00482,2.00532,11000000.0
2008-04-21 21:56:00,2.00555,2.00568,2.00555,2.00567,5000000.0
2008-04-21 21:57:00,2.00549,2.00566,2.00547,2.00566,13000000.0
2008-04-21 21:58:00,2.00504,2.00504,2.00468,2.00468,16000000.0
2008-04-21 21:59:00,2.00484,2.00484,2.00445,2.00445,25000000.0
2008-04-21 22:00:00,2.00469,2.00481,2.00469,2.00477,12000000.0
2008-04-21 22:01:00,2.00484,2.00502,2.00474,2.00485,19000000.0
2008-04-21 22:02:00,2.00459,2.0046,2.00452,2.0046,11000000.0
2008-04-21 22:03:00,2.0047,2.0047,2.00448,2.00448,33000000.0
2008-04-21 22:04:00,2.00438,2.00438,2.00388,2.00388,11000000.0
2008-04-21 22:05:00,2.00351,2.0036,2.00302,2.00302,16000000.0
2008-04-21 22:06:00,2.00294,2.00294,2.00229,2.00287,8000000.0
2008-04-21 22:07:00,2.00357,2.00392,2.00328,2.00379,15000000.0
2008-04-21 22:08:00,2.00378,2.00384,2.00374,2.0038,30000000.0
2008-04-21 22:09:00,2.00383,2.00384,2.00374,2.00374,13000000.0
2008-04-21 22:10:00,2.00379,2.00379,2.00352,2.00369,8000000.0
2008-04-21 22:11:00,2.00369,2.00407,2.00369,2.00373,11000000.0
2008-04-21 22:12:00,2.00359,2.00364,2.00348,2.00348,15000000.0
2008-04-21 22:13:00,2.00354,2.00419,2.00338,2.00419,10000000.0
2008-04-21 22:14:00,2.00427,2.00428,2.00379,2.00379,13000000.0
2008-04-21 22:15:00,2.00377,2.00409,2.00377,2.00407,9000000.0
2008-04-21 22:16:00,2.0042,2.00428,2.00414,2.00421,8000000.0
2008-04-21 22:17:00,2.00419,2.00457,2.00419,2.00457,16000000.0
2008-04-21 22:18:00,2.00423,2.00461,2.00423,2.00454,9000000.0
2008-04-21 22:19:00,2.00462,2.00468,2.00453,2.00453,9000000.0
2008-04-21 22:20:00,2.00442,2.00458,2.00411,2.00452,7000000.0
2008-04-21 22:21:00,2.00439,2.0046,2.00437,2.0046,11000000.0
2008-04-21 22:22:00,2.00467,2.0047,2.00462,2.00464,11000000.0
2008-04-21 22:23:00,2.00458,2.00469,2.00449,2.00469,15000000.0
2008-04-21 22:24:00,2.00468,2.0051,2.00468,2.00503,10000000.0
2008-04-21 22:25:00,2.00484,2.00484,2.00461,2.00478,8000000.0
2008-04-21 22:26:00,2.00481,2.00483,2.00469,2.00469,8000000.0
2008-04-21 22:27:00,2.00471,2.00474,2.00468,2.00474,10000000.0
2008-04-21 22:28:00,2.00488,2.00507,2.00488,2.00507,3000000.0
2008-04-21 22:29:00,2.00507,2.00507,2.00486,2.00486,7000000.0
2008-04-21 22:30:00,2.00472,2.00472,2.00461,2.00461,11000000.0
2008-04-21 22:31:00,2.0046,2.00463,2.00451,2.00451,22000000.0
2008-04-21 22:32:00,2.00449,2.0046,2.00442,2.00454,7000000.0
2008-04-21 22:33:00,2.0047,2.0048,2.00457,2.00462,38000000.0
2008-04-21 22:34:00,2.00455,2.00468,2.00439,2.00468,47000000.0
2008-04-21 22:35:00,2.00451,2.00452,2.00441,2.00441,27000000.0
2008-04-21 22:36:00,2.0045,2.0045,2.00448,2.0045,3000000.0
2008-04-21 22:37:00,2.00441,2.00441,2.00422,2.00433,28000000.0
2008-04-21 22:38:00,2.00436,2.00441,2.00436,2.00439,15000000.0
2008-04-21 22:39:00,2.00443,2.00453,2.00442,2.00442,11000000.0
2008-04-21 22:40:00,2.00434,2.00453,2.00431,2.00447,9000000.0
2008-04-21 22:41:00,2.00449,2.00464,2.00449,2.00457,16000000.0
2008-04-21 22:42:00,2.0046,2.0048,2.0046,2.0047,9000000.0
2008-04-21 22:43:00,2.00406,2.00417,2.00406,2.00417,11000000.0
2008-04-21 22:44:00,2.00482,2.00495,2.00456,2.00456,8000000.0
2008-04-21 22:45:00,2.00436,2.00436,2.00405,2.00405,12000000.0
2008-04-21 22:46:00,2.00382,2.00382,2.00319,2.00319,9000000.0
2008-04-21 22:47:00,2.00312,2.00336,2.00312,2.00324,16000000.0
2008-04-21 22:48:00,2.0032,2.00333,2.00318,2.00326,11000000.0
2008-04-21 22:49:00,2.00325,2.00354,2.00316,2.00354,12000000.0
2008-04-21 22:50:00,2.00351,2.00414,2.00351,2.00414,16000000.0
2008-04-21 22:51:00,2.00424,2.00434,2.00413,2.00415,10000000.0
2008-04-21 22:52:00,2.0035,2.00381,2.00344,2.00381,10000000.0
2008-04-21 22:53:00,2.0034,2.00389,2.0034,2.00389,8000000.0
2008-04-21 22:54:00,2.00333,2.00333,2.00292,2.00292,7000000.0
2008-04-21 22:55:00,2.00262,2.00272,2.00257,2.00272,9000000.0
2008-04-21 22:56:00,2.00264,2.00264,2.00257,2.00259,8000000.0
2008-04-21 22:57:00,2.00263,2.00292,2.00263,2.00292,7000000.0
2008-04-21 22:58:00,2.00301,2.00311,2.00294,2.00294,7000000.0
2008-04-21 22:59:00,2.00265,2.00299,2.00265,2.00294,9000000.0
2008-04-21 23:00:00,2.00294,2.00312,2.00294,2.003,12000000.0
2008-04-21 23:01:00,2.00292,2.00292,2.00261,2.00261,9000000.0
2008-04-21 23:02:00,2.00278,2.00288,2.00278,2.00285,7000000.0
2008-04-21 23:03:00,2.00273,2.0028,2.00271,2.0028,12000000.0
2008-04-21 23:04:00,2.00279,2.00283,2.00208,2.00208,6000000.0
2008-04-21 23:05:00,2.00194,2.00243,2.00194,2.00243,11000000.0
2008-04-21 23:06:00,2.00262,2.00269,2.00262,2.00263,8000000.0
2008-04-21 23:07:00,2.00271,2.00271,2.00257,2.00263,8000000.0
2008-04-21 23:08:00,2.00249,2.00259,2.00249,2.00259,15000000.0
2008-04-21 23:09:00,2.00229,2.00229,2.00193,2.00207,7000000.0
2008-04-21 23:10:00,2.00272,2.00272,2.00251,2.00251,8000000.0
2008-04-21 23:12:00,2.00261,2.00266,2.00251,2.00258,8000000.0
2008-04-21 23:13:00,2.00235,2.00235,2.00197,2.00197,7000000.0
2008-04-21 23:14:00,2.00184,2.00235,2.00184,2.00235,9000000.0
2008-04-21 23:15:00,2.00245,2.00277,2.00245,2.00277,8000000.0
2008-04-21 23:16:00,2.00295,2.00295,2.00286,2.00293,9000000.0
2008-04-21 23:17:00,2.0029,2.0029,2.00274,2.00281,11000000.0
2008-04-21 23:18:00,2.00278,2.00278,2.00258,2.00259,9000000.0
2008-04-21 23:19:00,2.00269,2.00273,2.00236,2.00272,5000000.0
2008-04-21 23:20:00,2.00257,2.00269,2.00256,2.00269,8000000.0
2008-04-21 23:21:00,2.00268,2.00269,2.00257,2.00264,7000000.0
2008-04-21 23:22:00,2.00236,2.0025,2.00236,2.00241,7000000.0
2008-04-21 23:23:00,2.00253,2.00253,2.00241,2.00249,7000000.0
2008-04-21 23:24:00,2.00245,2.00247,2.00236,2.00236,9000000.0
2008-04-21 23:25:00,2.00248,2.00259,2.00244,2.00244,10000000.0
2008-04-21 23:26:00,2.00238,2.00238,2.00231,2.00236,5000000.0
2008-04-21 23:27:00,2.00224,2.00242,2.00224,2.00234,8000000.0
2008-04-21 23:28:00,2.00231,2.00242,2.00229,2.00229,8000000.0
2008-04-21 23:29:00,2.00233,2.00233,2.00219,2.00221,25000000.0
2008-04-21 23:30:00,2.00227,2.00239,2.00227,2.00239,16000000.0
2008-04-21 23:31:00,2.00238,2.00238,2.00197,2.00197,14000000.0
2008-04-21 23:32:00,2.00212,2.00229,2.0021,2.00212,9000000.0
2008-04-21 23:33:00,2.00197,2.00206,2.00197,2.002,8000000.0
2008-04-21 23:34:00,2.00194,2.00199,2.0019,2.00197,9000000.0
2008-04-21 23:35:00,2.00209,2.00215,2.00208,2.00209,12000000.0
2008-04-21 23:36:00,2.00205,2.00246,2.00205,2.00237,9000000.0
2008-04-21 23:37:00,2.00215,2.00282,2.00215,2.00282,8000000.0
2008-04-21 23:38:00,2.0031,2.00319,2.0031,2.00319,3000000.0
2008-04-21 23:39:00,2.003,2.00312,2.00285,2.00289,11000000.0
2008-04-21 23:40:00,2.00291,2.0031,2.00272,2.00272,21000000.0
2008-04-21 23:41:00,2.00292,2.00292,2.00275,2.00279,8000000.0
2008-04-21 23:42:00,2.00285,2.00295,2.00283,2.00295,19000000.0
2008-04-21 23:43:00,2.003,2.00317,2.003,2.00311,8000000.0
2008-04-21 23:44:00,2.00339,2.00363,2.00339,2.00363,8000000.0
2008-04-21 23:45:00,2.00375,2.00377,2.00368,2.0037,7000000.0
2008-04-21 23:46:00,2.00379,2.00379,2.00373,2.00374,8000000.0
2008-04-21 23:47:00,2.00374,2.00383,2.00367,2.00373,11000000.0
2008-04-21 23:48:00,2.00343,2.0035,2.0034,2.0035,8000000.0
2008-04-21 23:49:00,2.00374,2.00381,2.00367,2.00367,9000000.0
2008-04-21 23:50:00,2.0036,2.0036,2.00322,2.00322,8000000.0
2008-04-21 23:51:00,2.00266,2.00308,2.00266,2.00289,10000000.0
2008-04-21 23:52:00,2.00322,2.00337,2.00322,2.00337,7000000.0
2008-04-21 23:53:00,2.00364,2.00383,2.00358,2.00375,10000000.0
2008-04-21 23:54:00,2.00342,2.00388,2.00328,2.00328,7000000.0
2008-04-21 23:55:00,2.00314,2.00314,2.00263,2.00265,9000000.0
2008-04-21 23:56:00,2.00333,2.00363,2.00331,2.00337,12000000.0
2008-04-21 23:57:00,2.00328,2.00328,2.0025,2.00295,25000000.0
2008-04-21 23:58:00,2.00336,2.00336,2.00256,2.00259,8000000.0
2008-04-21 23:59:00,2.00318,2.0034,2.00301,2.00325,18000000.0
2008-04-22 00:00:00,2.00311,2.00323,2.00298,2.00298,7000000.0
2008-04-22 00:01:00,2.00342,2.00389,2.00342,2.00369,8000000.0
2008-04-22 00:02:00,2.00369,2.00369,2.00353,2.00353,9000000.0
2008-04-22 00:03:00,2.00354,2.00354,2.00317,2.00317,12000000.0
2008-04-22 00:04:00,2.003,2.00305,2.00297,2.00299,10000000.0
2008-04-22 00:05:00,2.00337,2.00339,2.00306,2.00332,9000000.0
2008-04-22 00:06:00,2.00327,2.00378,2.00327,2.00373,8000000.0
2008-04-22 00:07:00,2.00382,2.00403,2.00365,2.00403,9000000.0
2008-04-22 00:08:00,2.00369,2.00369,2.00341,2.00341,8000000.0
2008-04-22 00:09:00,2.00346,2.00382,2.00346,2.00378,9000000.0
2008-04-22 00:10:00,2.00364,2.00365,2.0035,2.0035,23000000.0
2008-04-22 00:11:00,2.00371,2.00388,2.00371,2.00384,11000000.0
2008-04-22 00:12:00,2.0036,2.00368,2.00341,2.00354,9000000.0
2008-04-22 00:13:00,2.00421,2.0044,2.00421,2.00426,8000000.0
2008-04-22 00:14:00,2.004,2.0042,2.004,2.0042,7000000.0
2008-04-22 00:15:00,2.00405,2.00416,2.004,2.00404,7000000.0
2008-04-22 00:16:00,2.00397,2.00397,2.00386,2.00388,9000000.0
2008-04-22 00:17:00,2.00377,2.00385,2.00372,2.00372,7000000.0
2008-04-22 00:18:00,2.00364,2.00366,2.00359,2.00359,8000000.0
2008-04-22 00:19:00,2.00346,2.00373,2.00328,2.00328,6000000.0
2008-04-22 00:20:00,2.0036,2.00378,2.00357,2.00361,10000000.0
2008-04-22 00:21:00,2.00376,2.00376,2.00358,2.0037,8000000.0
2008-04-22 00:22:00,2.00366,2.00375,2.00359,2.0036,8000000.0
2008-04-22 00:23:00,2.00379,2.00393,2.00379,2.00386,7000000.0
2008-04-22 00:24:00,2.00334,2.00334,2.00297,2.00309,8000000.0
2008-04-22 00:25:00,2.00297,2.00309,2.00285,2.00309,11000000.0
2008-04-22 00:26:00,2.00332,2.00332,2.00303,2.00332,7000000.0
2008-04-22 00:27:00,2.0032,2.00323,2.00311,2.00321,10000000.0
2008-04-22 00:28:00,2.00313,2.00336,2.00301,2.00301,8000000.0
2008-04-22 00:29:00,2.00337,2.0039,2.00337,2.00369,10000000.0
2008-04-22 00:30:00,2.00379,2.004,2.00375,2.004,8000000.0
2008-04-22 00:31:00,2.00393,2.00394,2.00384,2.00394,7000000.0
2008-04-22 00:32:00,2.00414,2.00414,2.00389,2.00403,7000000.0
2008-04-22 00:33:00,2.00427,2.00427,2.00407,2.00417,9000000.0
2008-04-22 00:34:00,2.00396,2.00396,2.00379,2.00385,23000000.0
2008-04-22 00:35:00,2.00372,2.00377,2.00359,2.00359,7000000.0
2008-04-22 00:36:00,2.00357,2.00369,2.00351,2.00351,9000000.0
2008-04-22 00:37:00,2.00179,2.00393,2.00179,2.0036,8000000.0
2008-04-22 00:38:00,2.00327,2.00334,2.00322,2.00324,7000000.0
2008-04-22 00:39:00,2.0033,2.00334,2.0033,2.00332,7000000.0
2008-04-22 00:40:00,2.00303,2.00313,2.00302,2.00306,7000000.0
2008-04-22 00:41:00,2.00297,2.00316,2.0029,2.00308,10000000.0
2008-04-22 00:42:00,2.00281,2.00283,2.00267,2.00267,8000000.0
2008-04-22 00:43:00,2.00262,2.00262,2.00247,2.00251,5000000.0
2008-04-22 00:44:00,2.00243,2.00265,2.002,2.00254,11000000.0
2008-04-22 00:45:00,2.00273,2.00282,2.00256,2.00263,16000000.0
2008-04-22 00:46:00,2.00267,2.00275,2.0026,2.0026,10000000.0
2008-04-22 00:47:00,2.00255,2.00258,2.00247,2.00258,7000000.0
2008-04-22 00:48:00,2.00256,2.00256,2.0024,2.00249,8000000.0
2008-04-22 00:49:00,2.00237,2.00237,2.00216,2.00229,10000000.0
2008-04-22 00:50:00,2.00216,2.00216,2.00197,2.00197,10000000.0
2008-04-22 00:51:00,2.00201,2.00209,2.00197,2.00198,8000000.0
2008-04-22 00:52:00,2.0018,2.0018,2.00159,2.00159,7000000.0
2008-04-22 00:53:00,2.00164,2.00176,2.00131,2.00166,11000000.0
2008-04-22 00:54:00,2.00187,2.00196,2.00175,2.00193,10000000.0
2008-04-22 00:55:00,2.00194,2.00194,2.00176,2.00194,7000000.0
2008-04-22 00:56:00,2.00213,2.00251,2.00209,2.00251,11000000.0
2008-04-22 00:57:00,2.00251,2.00251,2.00221,2.00221,8000000.0
2008-04-22 00:58:00,2.00232,2.00232,2.00224,2.00224,10000000.0
2008-04-22 00:59:00,2.00223,2.00223,2.00159,2.00159,7000000.0
2008-04-22 01:00:00,2.0022,2.0022,2.00204,2.0021,19000000.0
2008-04-22 01:01:00,2.00188,2.00188,2.00117,2.00172,12000000.0
2008-04-22 01:02:00,2.00189,2.00206,2.00177,2.00188,8000000.0
2008-04-22 01:03:00,2.0019,2.0019,2.00164,2.0017,7000000.0
2008-04-22 01:04:00,2.00172,2.00204,2.00172,2.0018,8000000.0
2008-04-22 01:05:00,2.0018,2.00201,2.0018,2.00201,7000000.0
2008-04-22 01:06:00,2.00216,2.00216,2.00199,2.00206,8000000.0
2008-04-22 01:07:00,2.00192,2.00192,2.00157,2.00191,10000000.0
2008-04-22 01:08:00,2.00182,2.00196,2.00164,2.00173,10000000.0
2008-04-22 01:09:00,2.00167,2.00167,2.00142,2.00152,8000000.0
2008-04-22 01:10:00,2.00159,2.00164,2.00128,2.00151,10000000.0
2008-04-22 01:11:00,2.00142,2.00165,2.00141,2.00165,11000000.0
2008-04-22 01:12:00,2.00157,2.00185,2.00157,2.00184,8000000.0
2008-04-22 01:13:00,2.00183,2.0019,2.00172,2.00183,8000000.0
2008-04-22 01:14:00,2.00195,2.00209,2.00181,2.00209,10000000.0
2008-04-22 01:15:00,2.00223,2.0024,2.00223,2.00236,10000000.0
2008-04-22 01:16:00,2.00233,2.00238,2.00224,2.00236,8000000.0
2008-04-22 01:17:00,2.00234,2.0025,2.00219,2.00219,11000000.0
2008-04-22 01:18:00,2.00256,2.00265,2.00254,2.00254,8000000.0
2008-04-22 01:19:00,2.00258,2.00268,2.0025,2.00254,11000000.0
2008-04-22 01:20:00,2.00238,2.00247,2.00226,2.00226,13000000.0
2008-04-22 01:21:00,2.0023,2.00244,2.0023,2.00244,7000000.0
2008-04-22 01:22:00,2.0024,2.00252,2.0024,2.00251,7000000.0
2008-04-22 01:23:00,2.00246,2.00246,2.00222,2.00223,8000000.0
2008-04-22 01:24:00,2.00211,2.00217,2.00191,2.00217,7000000.0
2008-04-22 01:25:00,2.00199,2.00199,2.0009,2.0009,9000000.0
2008-04-22 01:26:00,2.001,2.00119,2.00088,2.00104,14000000.0
2008-04-22 01:27:00,2.00091,2.00119,2.00091,2.0011,15000000.0
2008-04-22 01:28:00,2.00095,2.00095,2.00066,2.00089,9000000.0
2008-04-22 01:29:00,2.0007,2.00089,2.00062,2.00089,10000000.0
2008-04-22 01:30:00,2.00076,2.00105,2.00076,2.00105,10000000.0
2008-04-22 01:32:00,2.0009,2.0009,2.00077,2.00087,18000000.0
2008-04-22 01:33:00,2.00122,2.00136,2.00121,2.00134,20000000.0
2008-04-22 01:34:00,2.00152,2.00182,2.00152,2.00172,16000000.0
2008-04-22 01:35:00,2.00145,2.00145,2.00084,2.00084,8000000.0
2008-04-22 01:36:00,2.00154,2.00157,2.0015,2.00152,9000000.0
2008-04-22 01:37:00,2.00082,2.00135,2.00082,2.00104,7000000.0
2008-04-22 01:38:00,2.0016,2.0016,2.00086,2.00108,12000000.0
2008-04-22 01:39:00,2.00163,2.00168,2.00162,2.00166,12000000.0
2008-04-22 01:40:00,2.00136,2.00136,2.00099,2.00101,7000000.0
2008-04-22 01:41:00,2.001,2.001,2.00024,2.00031,11000000.0
2008-04-22 01:42:00,2.0005,2.00093,2.0005,2.00093,7000000.0
2008-04-22 01:43:00,2.0005,2.0005,2.00009,2.00035,8000000.0
2008-04-22 01:44:00,2.00018,2.00037,2.00018,2.00037,7000000.0
2008-04-22 01:45:00,2.00041,2.00046,2.00035,2.00044,7000000.0
2008-04-22 01:46:00,2.0007,2.00106,2.0007,2.00106,7000000.0
2008-04-22 01:47:00,2.00115,2.00126,2.00114,2.00115,14000000.0
2008-04-22 01:48:00,2.00105,2.0011,2.00095,2.00109,7000000.0
2008-04-22 01:49:00,2.00083,2.00085,2.00071,2.00071,8000000.0
2008-04-22 01:50:00,2.00063,2.00063,2.00046,2.0005,10000000.0
2008-04-22 01:51:00,2.00042,2.00052,2.00029,2.00046,16000000.0
2008-04-22 01:52:00,2.00043,2.00086,2.00043,2.00086,13000000.0
2008-04-22 01:53:00,2.00079,2.00079,2.00022,2.00022,7000000.0
2008-04-22 01:54:00,2.00031,2.00043,1.99999,2.00001,9000000.0
2008-04-22 01:55:00,1.99997,2.00003,1.99997,1.99999,12000000.0
2008-04-22 01:56:00,1.99995,2.00003,1.99995,2.00003,17000000.0
2008-04-22 01:57:00,1.99986,1.99986,1.99939,1.99957,13000000.0
2008-04-22 01:58:00,2.00001,2.00008,2.00001,2.00007,10000000.0
2008-04-22 01:59:00,2.00014,2.00014,1.99995,1.99995,4000000.0
2008-04-22 02:00:00,1.99982,1.99982,1.9992,1.99929,11000000.0
2008-04-22 02:01:00,1.99883,1.99909,1.99883,1.99905,8000000.0
2008-04-22 02:02:00,1.99923,1.99923,1.999,1.99918,9000000.0
2008-04-22 02:03:00,1.99941,1.99948,1.99759,1.99937,10000000.0
2008-04-22 02:04:00,1.99893,1.99905,1.99847,1.99847,9000000.0
2008-04-22 02:05:00,1.99926,1.99941,1.99921,1.99929,10000000.0
2008-04-22 02:06:00,1.99927,1.99938,1.99916,1.99921,8000000.0
2008-04-22 02:07:00,1.9993,1.99952,1.9993,1.99948,8000000.0
2008-04-22 02:08:00,1.99892,1.99932,1.99884,1.99907,10000000.0
2008-04-22 02:10:00,1.99949,1.9995,1.99938,1.99938,8000000.0
2008-04-22 02:11:00,1.99946,1.99966,1.99946,1.99966,8000000.0
2008-04-22 02:12:00,1.99983,2.00001,1.99983,2.00001,7000000.0
2008-04-22 02:13:00,2.00052,2.00052,2.00034,2.00046,7000000.0
2008-04-22 02:14:00,2.00029,2.0005,2.00027,2.00047,7000000.0
2008-04-22 02:15:00,2.00031,2.00047,2.00028,2.00029,8000000.0
2008-04-22 02:16:00,2.00035,2.00045,2.00031,2.00044,9000000.0
2008-04-22 02:17:00,2.00066,2.00073,2.0006,2.00073,9000000.0
2008-04-22 02:18:00,2.00077,2.00078,2.00051,2.00067,11000000.0
2008-04-22 02:20:00,2.00044,2.00044,2.00004,2.00004,9000000.0
2008-04-22 02:21:00,2.00001,2.00027,1.99994,2.00027,7000000.0
2008-04-22 02:22:00,2.00029,2.00035,2.00029,2.00035,8000000.0
2008-04-22 02:23:00,2.00031,2.00031,2.00006,2.00019,10000000.0
2008-04-22 02:24:00,2.00034,2.00036,2.00019,2.00023,8000000.0
2008-04-22 02:25:00,2.00016,2.00016,2.0,2.00009,11000000.0
2008-04-22 02:26:00,2.00016,2.00028,2.00016,2.00028,7000000.0
2008-04-22 02:27:00,2.0004,2.00082,2.0004,2.00077,9000000.0
2008-04-22 02:28:00,2.00125,2.00131,2.00103,2.00103,7000000.0
2008-04-22 02:29:00,2.00107,2.00107,2.00087,2.00096,7000000.0
2008-04-22 02:30:00,2.00135,2.00148,2.00129,2.00132,10000000.0
2008-04-22 02:31:00,2.00135,2.00147,2.00132,2.00147,8000000.0
2008-04-22 02:32:00,2.00148,2.00163,2.00143,2.00163,7000000.0
2008-04-22 02:33:00,2.00143,2.00177,2.00143,2.00177,8000000.0
2008-04-22 02:34:00,2.00172,2.00172,2.00134,2.00154,7000000.0
2008-04-22 02:35:00,2.00148,2.00156,2.00135,2.00149,11000000.0
2008-04-22 02:36:00,2.00151,2.00166,2.00151,2.00166,7000000.0
2008-04-22 02:37:00,2.00167,2.00172,2.00156,2.00164,7000000.0
2008-04-22 02:38:00,2.00137,2.00165,2.00135,2.00164,5000000.0
2008-04-22 02:39:00,2.00166,2.0018,2.00166,2.00171,8000000.0
2008-04-22 02:40:00,2.00182,2.00201,2.00182,2.00201,7000000.0
2008-04-22 02:41:00,2.00218,2.00223,2.00211,2.00211,8000000.0
2008-04-22 02:42:00,2.00211,2.00211,2.0019,2.00196,4000000.0
2008-04-22 02:43:00,2.00191,2.00203,2.00183,2.00203,9000000.0
2008-04-22 02:44:00,2.00177,2.00179,2.00164,2.00166,7000000.0
2008-04-22 02:45:00,2.00146,2.00162,2.00137,2.00156,8000000.0
2008-04-22 02:46:00,2.00109,2.00109,2.00098,2.00102,7000000.0
2008-04-22 02:47:00,2.00094,2.00094,2.00068,2.00092,11000000.0
2008-04-22 02:48:00,2.00078,2.00091,2.00066,2.00068,11000000.0
2008-04-22 02:49:00,2.00054,2.00069,2.00049,2.00069,11000000.0
2008-04-22 02:50:00,2.0006,2.00092,2.0006,2.00089,7000000.0
2008-04-22 02:51:00,2.00076,2.0008,2.00058,2.00076,8000000.0
2008-04-22 02:52:00,2.00072,2.00072,2.0002,2.00027,7000000.0
2008-04-22 02:53:00,2.00079,2.00079,2.00042,2.00042,8000000.0
2008-04-22 02:54:00,2.00012,2.00017,1.99956,1.99966,7000000.0
2008-04-22 02:55:00,1.99963,1.99969,1.99941,1.99947,8000000.0
2008-04-22 02:56:00,1.99977,1.99982,1.99965,1.99982,10000000.0
2008-04-22 02:57:00,1.99994,2.00001,1.99977,1.99998,8000000.0
2008-04-22 02:58:00,1.9999,1.9999,1.99973,1.99987,7000000.0
2008-04-22 02:59:00,1.99994,2.00058,1.99994,2.00058,9000000.0
2008-04-22 03:00:00,2.00075,2.0008,2.00074,2.0008,7000000.0
2008-04-22 03:01:00,2.00079,2.00079,2.00067,2.00073,8000000.0
2008-04-22 03:02:00,2.00059,2.00067,2.00052,2.00057,8000000.0
2008-04-22 03:03:00,2.0008,2.0008,2.00067,2.00067,7000000.0
2008-04-22 03:04:00,2.00045,2.00045,2.00034,2.00036,7000000.0
2008-04-22 03:05:00,2.00062,2.00066,2.00031,2.00066,8000000.0
2008-04-22 03:06:00,2.00069,2.00069,2.00059,2.00061,10000000.0
2008-04-22 03:07:00,2.00052,2.00063,2.00045,2.00063,8000000.0
2008-04-22 03:08:00,2.00084,2.00106,2.00081,2.00082,7000000.0
2008-04-22 03:09:00,2.00085,2.00104,2.00085,2.00104,8000000.0
2008-04-22 03:10:00,2.00085,2.00114,2.00085,2.00114,10000000.0
2008-04-22 03:11:00,2.00146,2.00179,2.00146,2.00171,10000000.0
2008-04-22 03:12:00,2.00179,2.00179,2.00176,2.00176,2000000.0
2008-04-22 03:13:00,2.00166,2.00185,2.00166,2.00172,11000000.0
2008-04-22 03:14:00,2.00198,2.00252,2.00198,2.00238,8000000.0
2008-04-22 03:15:00,2.00221,2.00221,2.00151,2.00169,7000000.0
2008-04-22 03:16:00,2.00192,2.00225,2.00192,2.00225,8000000.0
2008-04-22 03:17:00,2.00223,2.00225,2.00163,2.00211,11000000.0
2008-04-22 03:18:00,2.00202,2.00202,2.00172,2.00177,10000000.0
2008-04-22 03:19:00,2.00184,2.00217,2.00184,2.00207,7000000.0
2008-04-22 03:20:00,2.00214,2.00214,2.00187,2.00198,10000000.0
2008-04-22 03:21:00,2.00143,2.00177,2.00135,2.00173,7000000.0
2008-04-22 03:22:00,2.00215,2.00215,2.00199,2.00202,8000000.0
2008-04-22 03:23:00,2.00177,2.00196,2.00177,2.00182,7000000.0
2008-04-22 03:24:00,2.00151,2.00171,2.00149,2.00149,10000000.0
2008-04-22 03:25:00,2.00145,2.00164,2.00142,2.00164,8000000.0
2008-04-22 03:26:00,2.00164,2.00195,2.00164,2.00191,7000000.0
2008-04-22 03:27:00,2.00215,2.0022,2.00206,2.00217,8000000.0
2008-04-22 03:28:00,2.00231,2.00249,2.00224,2.00238,8000000.0
2008-04-22 03:29:00,2.00212,2.00214,2.00185,2.00205,11000000.0
2008-04-22 03:30:00,2.00233,2.00285,2.00233,2.0028,8000000.0
2008-04-22 03:31:00,2.00281,2.00286,2.00271,2.00271,9000000.0
2008-04-22 03:32:00,2.00264,2.00296,2.00248,2.00289,11000000.0
2008-04-22 03:33:00,2.00234,2.00248,2.00233,2.00233,7000000.0
2008-04-22 03:34:00,2.00213,2.00213,2.0019,2.0019,9000000.0
2008-04-22 03:35:00,2.00165,2.00184,2.00145,2.00155,10000000.0
2008-04-22 03:36:00,2.00176,2.00212,2.00176,2.00203,5000000.0
2008-04-22 03:37:00,2.00186,2.00187,2.00173,2.00173,9000000.0
2008-04-22 03:38:00,2.00152,2.00157,2.00136,2.00136,7000000.0
2008-04-22 03:39:00,2.00154,2.00163,2.00147,2.00147,8000000.0
2008-04-22 03:40:00,2.00131,2.00131,2.00097,2.00097,11000000.0
2008-04-22 03:41:00,2.00087,2.00099,2.00065,2.00099,10000000.0
2008-04-22 03:42:00,2.00099,2.00112,2.00059,2.00059,9000000.0
2008-04-22 03:43:00,2.00076,2.00087,2.00068,2.00073,7000000.0
2008-04-22 03:44:00,2.00111,2.00123,2.00111,2.00123,2000000.0
2008-04-22 03:45:00,2.00151,2.00152,2.00136,2.00152,8000000.0
2008-04-22 03:46:00,2.00154,2.00156,2.00129,2.00156,8000000.0
2008-04-22 03:47:00,2.00174,2.00174,2.00134,2.00134,7000000.0
2008-04-22 03:48:00,2.00155,2.00181,2.00155,2.00161,11000000.0
2008-04-22 03:49:00,2.00146,2.00161,2.00142,2.00158,8000000.0
2008-04-22 03:50:00,2.00174,2.00177,2.0015,2.0015,7000000.0
2008-04-22 03:51:00,2.00178,2.00178,2.00164,2.00164,9000000.0
2008-04-22 03:52:00,2.00167,2.00254,2.00167,2.00254,8000000.0
2008-04-22 03:53:00,2.00261,2.00261,2.00241,2.0025,10000000.0
2008-04-22 03:54:00,2.00303,2.0037,2.00303,2.0037,11000000.0
2008-04-22 03:55:00,2.00333,2.00333,2.00276,2.00276,7000000.0
2008-04-22 03:56:00,2.00252,2.0032,2.00249,2.00249,10000000.0
2008-04-22 03:57:00,2.00276,2.00293,2.0027,2.00293,8000000.0
2008-04-22 03:58:00,2.00286,2.0031,2.00279,2.0031,8000000.0
2008-04-22 03:59:00,2.00304,2.00312,2.00297,2.00297,7000000.0
2008-04-22 04:00:00,2.00314,2.00338,2.00312,2.00319,6000000.0
2008-04-22 04:01:00,2.0029,2.00304,2.00286,2.00302,7000000.0
2008-04-22 04:02:00,2.0035,2.0035,2.00302,2.00312,8000000.0
2008-04-22 04:03:00,2.0034,2.00372,2.00332,2.00372,8000000.0
2008-04-22 04:04:00,2.00375,2.00396,2.00365,2.00378,8000000.0
2008-04-22 04:05:00,2.00343,2.00348,2.00162,2.00162,9000000.0
2008-04-22 04:06:00,2.00363,2.00363,2.00342,2.00358,8000000.0
2008-04-22 04:07:00,2.00356,2.00365,2.00254,2.00254,11000000.0
2008-04-22 04:08:00,2.00264,2.00312,2.00264,2.00312,7000000.0
2008-04-22 04:09:00,2.00348,2.0035,2.0031,2.0031,8000000.0
2008-04-22 04:10:00,2.0028,2.0029,2.00257,2.0029,10000000.0
2008-04-22 04:11:00,2.00286,2.00294,2.0028,2.00287,7000000.0
2008-04-22 04:12:00,2.0029,2.00321,2.00241,2.00321,8000000.0
2008-04-22 04:13:00,2.00334,2.00336,2.00313,2.00313,8000000.0
2008-04-22 04:14:00,2.00325,2.00327,2.00318,2.00323,7000000.0
2008-04-22 04:15:00,2.00321,2.00321,2.00282,2.00282,7000000.0
2008-04-22 04:16:00,2.00292,2.00356,2.00292,2.00356,7000000.0
2008-04-22 04:17:00,2.0038,2.00403,2.0038,2.00396,6000000.0
2008-04-22 04:18:00,2.00397,2.00397,2.0035,2.00364,5000000.0
2008-04-22 04:19:00,2.00363,2.00367,2.00349,2.00367,7000000.0
2008-04-22 04:20:00,2.00353,2.00384,2.00353,2.00384,10000000.0
2008-04-22 04:21:00,2.00389,2.00436,2.00389,2.0042,8000000.0
2008-04-22 04:22:00,2.00458,2.00468,2.00455,2.00455,9000000.0
2008-04-22 04:23:00,2.00442,2.00442,2.00394,2.00394,7000000.0
2008-04-22 04:24:00,2.00401,2.00416,2.00363,2.00416,9000000.0
2008-04-22 04:25:00,2.00411,2.00437,2.00398,2.00398,11000000.0
2008-04-22 04:26:00,2.00362,2.00398,2.00361,2.00361,7000000.0
2008-04-22 04:27:00,2.00339,2.00344,2.00327,2.0034,8000000.0
2008-04-22 04:28:00,2.00334,2.00353,2.00325,2.00325,7000000.0
2008-04-22 04:29:00,2.00345,2.00362,2.00314,2.00314,8000000.0
2008-04-22 04:30:00,2.00317,2.00359,2.00317,2.00359,9000000.0
2008-04-22 04:31:00,2.00337,2.00391,2.00337,2.00391,10000000.0
2008-04-22 04:32:00,2.0039,2.0039,2.00336,2.00336,9000000.0
2008-04-22 04:33:00,2.00328,2.00341,2.00296,2.00296,8000000.0
2008-04-22 04:34:00,2.00314,2.00336,2.00314,2.00332,7000000.0
2008-04-22 04:35:00,2.00341,2.00357,2.00341,2.00352,7000000.0
2008-04-22 04:36:00,2.00371,2.00374,2.00368,2.00368,8000000.0
2008-04-22 04:37:00,2.00363,2.00392,2.00363,2.00388,5000000.0
2008-04-22 04:38:00,2.00369,2.00369,2.00306,2.00306,9000000.0
2008-04-22 04:39:00,2.00307,2.00335,2.00307,2.00335,9000000.0
2008-04-22 04:40:00,2.00373,2.00389,2.00355,2.00379,7000000.0
2008-04-22 04:41:00,2.00396,2.00436,2.00396,2.00436,8000000.0
2008-04-22 04:42:00,2.00435,2.00438,2.00422,2.00437,7000000.0
2008-04-22 04:43:00,2.0043,2.0043,2.00334,2.0037,11000000.0
2008-04-22 04:44:00,2.0037,2.0037,2.00348,2.00357,9000000.0
2008-04-22 04:45:00,2.00375,2.00381,2.00359,2.00365,11000000.0
2008-04-22 04:46:00,2.00355,2.00355,2.00339,2.00355,7000000.0
2008-04-22 04:47:00,2.00358,2.00382,2.00355,2.00382,7000000.0
2008-04-22 04:48:00,2.00403,2.00406,2.0036,2.0036,7000000.0
2008-04-22 04:49:00,2.00383,2.00383,2.00338,2.0035,11000000.0
2008-04-22 04:50:00,2.00338,2.00365,2.00329,2.00365,9000000.0
2008-04-22 04:51:00,2.00348,2.00354,2.00339,2.00342,7000000.0
2008-04-22 04:52:00,2.0034,2.00342,2.00326,2.00334,10000000.0
2008-04-22 04:53:00,2.00308,2.00337,2.00294,2.00294,9000000.0
2008-04-22 04:54:00,2.00325,2.00337,2.0032,2.0032,8000000.0
2008-04-22 04:55:00,2.00334,2.00334,2.00313,2.00331,8000000.0
2008-04-22 04:56:00,2.00327,2.00327,2.00315,2.00315,7000000.0
2008-04-22 04:57:00,2.00295,2.00309,2.00295,2.00296,8000000.0
2008-04-22 04:58:00,2.00249,2.00276,2.00235,2.00273,8000000.0
2008-04-22 04:59:00,2.00271,2.00271,2.00251,2.00256,8000000.0
2008-04-22 05:00:00,2.00257,2.00281,2.00255,2.00272,7000000.0
2008-04-22 05:01:00,2.0028,2.003,2.0028,2.00294,7000000.0
2008-04-22 05:02:00,2.00302,2.00308,2.00281,2.00308,7000000.0
2008-04-22 05:03:00,2.00313,2.00315,2.00279,2.0028,7000000.0
2008-04-22 05:04:00,2.00286,2.0032,2.00286,2.0031,7000000.0
2008-04-22 05:05:00,2.00252,2.00272,2.00222,2.00272,8000000.0
2008-04-22 05:06:00,2.00272,2.00295,2.00272,2.0028,7000000.0
2008-04-22 05:07:00,2.00262,2.00262,2.00216,2.00242,8000000.0
2008-04-22 05:08:00,2.00252,2.00252,2.00192,2.00215,10000000.0
2008-04-22 05:09:00,2.00258,2.00264,2.00247,2.00259,7000000.0
2008-04-22 05:10:00,2.00263,2.00263,2.00249,2.00251,7000000.0
2008-04-22 05:11:00,2.00275,2.0028,2.00255,2.00273,8000000.0
2008-04-22 05:12:00,2.00267,2.00269,2.00248,2.00248,11000000.0
2008-04-22 05:13:00,2.00252,2.00268,2.00244,2.00256,8000000.0
2008-04-22 05:14:00,2.00272,2.003,2.00272,2.00296,7000000.0
2008-04-22 05:15:00,2.00304,2.00322,2.00301,2.00318,7000000.0
2008-04-22 05:16:00,2.00351,2.00351,2.00273,2.00273,7000000.0
2008-04-22 05:18:00,2.00311,2.00311,2.00273,2.00273,8000000.0
2008-04-22 05:19:00,2.00273,2.00279,2.00258,2.00279,7000000.0
2008-04-22 05:20:00,2.00283,2.00359,2.00283,2.00323,8000000.0
2008-04-22 05:21:00,2.00322,2.00346,2.00322,2.00343,8000000.0
2008-04-22 05:22:00,2.00378,2.00395,2.00374,2.00374,7000000.0
2008-04-22 05:23:00,2.00377,2.00387,2.00376,2.00379,10000000.0
2008-04-22 05:24:00,2.00392,2.00392,2.0037,2.00377,8000000.0
2008-04-22 05:25:00,2.00346,2.00365,2.00323,2.00358,7000000.0
2008-04-22 05:26:00,2.00369,2.00369,2.00339,2.00352,7000000.0
2008-04-22 05:27:00,2.00345,2.00355,2.00323,2.00323,8000000.0
2008-04-22 05:28:00,2.00347,2.00362,2.00344,2.00344,9000000.0
2008-04-22 05:29:00,2.00349,2.00349,2.00331,2.00343,7000000.0
2008-04-22 05:30:00,2.00331,2.00331,2.00268,2.00268,10000000.0
2008-04-22 05:31:00,2.00273,2.00308,2.00273,2.00304,8000000.0
2008-04-22 05:32:00,2.00314,2.00333,2.00314,2.0033,8000000.0
2008-04-22 05:33:00,2.00315,2.00315,2.0029,2.0029,9000000.0
2008-04-22 05:34:00,2.0029,2.0029,2.00265,2.00287,8000000.0
2008-04-22 05:35:00,2.00315,2.00321,2.00278,2.00278,7000000.0
2008-04-22 05:36:00,2.00314,2.00314,2.00303,2.00311,9000000.0
2008-04-22 05:37:00,2.00299,2.00308,2.00272,2.00294,7000000.0
2008-04-22 05:38:00,2.00298,2.00299,2.0029,2.0029,9000000.0
2008-04-22 05:39:00,2.00303,2.00315,2.00303,2.00315,7000000.0
2008-04-22 05:40:00,2.00325,2.00345,2.00325,2.00345,7000000.0
2008-04-22 05:41:00,2.00354,2.0036,2.00349,2.00353,8000000.0
2008-04-22 05:42:00,2.00361,2.00386,2.00359,2.00386,7000000.0
2008-04-22 05:43:00,2.00378,2.00386,2.00359,2.00374,9000000.0
2008-04-22 05:44:00,2.00389,2.00394,2.00382,2.00394,6000000.0
2008-04-22 05:45:00,2.00396,2.00416,2.00376,2.00389,11000000.0
2008-04-22 05:46:00,2.00362,2.00392,2.00362,2.00392,7000000.0
2008-04-22 05:47:00,2.00391,2.00391,2.00377,2.00379,8000000.0
2008-04-22 05:48:00,2.0038,2.00381,2.00378,2.00378,4000000.0
2008-04-22 05:49:00,2.00386,2.00392,2.00376,2.00376,8000000.0
2008-04-22 05:50:00,2.00387,2.00399,2.00384,2.00385,9000000.0
2008-04-22 05:51:00,2.00344,2.00367,2.00344,2.00367,8000000.0
2008-04-22 05:52:00,2.00354,2.00365,2.0035,2.00365,8000000.0
2008-04-22 05:53:00,2.00362,2.00362,2.00308,2.00338,7000000.0
2008-04-22 05:54:00,2.00349,2.00356,2.00346,2.00356,10000000.0
2008-04-22 05:55:00,2.00347,2.00357,2.00341,2.00353,8000000.0
2008-04-22 05:56:00,2.00347,2.0038,2.00347,2.0038,7000000.0
2008-04-22 05:57:00,2.00369,2.00388,2.00369,2.00383,8000000.0
2008-04-22 05:58:00,2.00393,2.00411,2.00386,2.00409,9000000.0
2008-04-22 05:59:00,2.00395,2.00395,2.00362,2.00362,10000000.0
2008-04-22 06:00:00,2.00381,2.00409,2.00381,2.00402,8000000.0
2008-04-22 06:01:00,2.00397,2.00429,2.00397,2.00419,7000000.0
2008-04-22 06:02:00,2.00436,2.00444,2.0042,2.00444,7000000.0
2008-04-22 06:03:00,2.0044,2.0044,2.00407,2.00407,8000000.0
2008-04-22 06:04:00,2.00382,2.00382,2.00361,2.00369,7000000.0
2008-04-22 06:05:00,2.00351,2.00351,2.00314,2.00335,7000000.0
2008-04-22 06:06:00,2.00345,2.00356,2.00342,2.00352,7000000.0
2008-04-22 06:07:00,2.00359,2.00363,2.00351,2.00351,7000000.0
2008-04-22 06:08:00,2.00341,2.00358,2.00341,2.00358,7000000.0
2008-04-22 06:09:00,2.00325,2.00325,2.00292,2.00294,8000000.0
2008-04-22 06:10:00,2.00278,2.00278,2.00264,2.00272,8000000.0
2008-04-22 06:11:00,2.00275,2.00285,2.00274,2.00281,8000000.0
2008-04-22 06:12:00,2.00283,2.00294,2.00278,2.00294,8000000.0
2008-04-22 06:13:00,2.0029,2.0029,2.00275,2.00275,8000000.0
2008-04-22 06:14:00,2.00262,2.00271,2.00245,2.00246,10000000.0
2008-04-22 06:15:00,2.00248,2.00248,2.00232,2.00233,8000000.0
2008-04-22 06:16:00,2.00246,2.00246,2.00233,2.00233,9000000.0
2008-04-22 06:17:00,2.00235,2.00252,2.00234,2.00243,7000000.0
2008-04-22 06:18:00,2.0019,2.00214,2.00183,2.00214,9000000.0
2008-04-22 06:19:00,2.00202,2.00222,2.00202,2.00219,7000000.0
2008-04-22 06:20:00,2.00222,2.00229,2.00215,2.00229,9000000.0
2008-04-22 06:21:00,2.00226,2.00226,2.00165,2.00165,8000000.0
2008-04-22 06:22:00,2.00176,2.00186,2.00163,2.00185,8000000.0
2008-04-22 06:23:00,2.00212,2.00235,2.00207,2.00227,8000000.0
2008-04-22 06:24:00,2.00169,2.0017,2.00143,2.00164,11000000.0
2008-04-22 06:25:00,2.00162,2.00169,2.00153,2.00168,11000000.0
2008-04-22 06:26:00,2.00162,2.00162,2.00135,2.00139,11000000.0
2008-04-22 06:27:00,2.00089,2.00125,2.00063,2.00063,7000000.0
2008-04-22 06:28:00,2.00143,2.00143,2.0013,2.00142,8000000.0
2008-04-22 06:29:00,2.00146,2.00172,2.00146,2.0016,8000000.0
2008-04-22 06:30:00,2.00189,2.00228,2.00189,2.00228,8000000.0
2008-04-22 06:31:00,2.00239,2.003,2.00233,2.003,7000000.0
2008-04-22 06:32:00,2.00305,2.00306,2.00291,2.00303,7000000.0
2008-04-22 06:33:00,2.00298,2.00298,2.00269,2.00272,7000000.0
2008-04-22 06:34:00,2.00246,2.00246,2.00216,2.00233,7000000.0
2008-04-22 06:35:00,2.00178,2.00183,2.00165,2.00168,11000000.0
2008-04-22 06:36:00,2.00164,2.00164,2.00131,2.00146,7000000.0
2008-04-22 06:37:00,2.0017,2.00198,2.00165,2.00198,10000000.0
2008-04-22 06:38:00,2.00195,2.00195,2.00174,2.00179,10000000.0
2008-04-22 06:39:00,2.00168,2.00172,2.00158,2.00161,11000000.0
2008-04-22 06:40:00,2.00161,2.00161,2.00121,2.00121,9000000.0
2008-04-22 06:41:00,2.00136,2.00152,2.00136,2.00141,7000000.0
2008-04-22 06:42:00,2.00146,2.00146,2.00115,2.00123,6000000.0
2008-04-22 06:43:00,2.00104,2.00121,2.00104,2.00121,7000000.0
2008-04-22 06:44:00,2.00137,2.00137,2.0012,2.00129,8000000.0
2008-04-22 06:45:00,2.00132,2.00152,2.00129,2.00152,8000000.0
2008-04-22 06:46:00,2.00138,2.00146,2.00105,2.00114,10000000.0
2008-04-22 06:47:00,2.0016,2.00161,2.00148,2.00148,8000000.0
2008-04-22 06:48:00,2.00141,2.0015,2.0013,2.0013,7000000.0
2008-04-22 06:49:00,2.00067,2.00091,2.00025,2.00083,8000000.0
2008-04-22 06:50:00,2.0013,2.00203,2.0013,2.00203,10000000.0
2008-04-22 06:51:00,2.00252,2.00304,2.0025,2.0025,10000000.0
2008-04-22 06:52:00,2.00242,2.0025,2.00168,2.00168,8000000.0
2008-04-22 06:53:00,2.00131,2.00152,2.00126,2.00126,8000000.0
2008-04-22 06:54:00,2.00133,2.00141,2.00116,2.00116,7000000.0
2008-04-22 06:55:00,2.0012,2.00129,2.00082,2.00082,7000000.0
2008-04-22 06:56:00,2.00054,2.00062,2.00041,2.00054,8000000.0
2008-04-22 06:57:00,2.00078,2.00096,2.00078,2.00079,7000000.0
2008-04-22 06:58:00,2.00072,2.00072,2.00054,2.00064,7000000.0
2008-04-22 06:59:00,2.00056,2.00109,2.00051,2.00109,7000000.0
2008-04-22 07:00:00,2.00129,2.00137,2.00128,2.00136,7000000.0
2008-04-22 07:01:00,2.00023,2.00128,2.00023,2.00125,7000000.0
2008-04-22 07:02:00,2.00139,2.00148,2.00116,2.00126,9000000.0
2008-04-22 07:03:00,2.00124,2.00124,2.00069,2.00071,7000000.0
2008-04-22 07:04:00,2.00065,2.00079,2.00064,2.00079,8000000.0
2008-04-22 07:05:00,2.00082,2.00082,2.00066,2.00068,11000000.0
2008-04-22 07:06:00,2.00025,2.00063,2.00025,2.00063,11000000.0
2008-04-22 07:07:00,2.00061,2.00061,2.00031,2.00046,11000000.0
2008-04-22 07:08:00,2.00024,2.00036,2.00015,2.00036,9000000.0
2008-04-22 07:09:00,2.00014,2.00034,2.00007,2.00034,8000000.0
2008-04-22 07:10:00,2.00015,2.00025,2.00006,2.00013,7000000.0
2008-04-22 07:11:00,2.00019,2.0003,2.00005,2.00019,10000000.0
2008-04-22 07:12:00,2.00023,2.00029,1.99989,1.99989,7000000.0
2008-04-22 07:13:00,2.00007,2.00016,2.00002,2.00016,8000000.0
2008-04-22 07:14:00,2.00011,2.00035,2.0001,2.00035,7000000.0
2008-04-22 07:15:00,2.00049,2.00098,2.00049,2.00098,10000000.0
2008-04-22 07:16:00,2.00158,2.00166,2.00148,2.00166,8000000.0
2008-04-22 07:17:00,2.00143,2.00163,2.00143,2.00154,11000000.0
2008-04-22 07:18:00,2.0015,2.00173,2.0015,2.00173,8000000.0
2008-04-22 07:19:00,2.00193,2.00204,2.00181,2.00181,8000000.0
2008-04-22 07:20:00,2.00196,2.00196,2.00142,2.00144,9000000.0
2008-04-22 07:21:00,2.00107,2.00107,2.00083,2.00084,10000000.0
2008-04-22 07:22:00,2.00087,2.00112,2.00084,2.00112,11000000.0
2008-04-22 07:23:00,2.00115,2.00115,2.00078,2.00078,7000000.0
2008-04-22 07:24:00,2.00103,2.00141,2.00102,2.00115,9000000.0
2008-04-22 07:25:00,2.00098,2.00098,1.99972,1.99972,8000000.0
2008-04-22 07:26:00,1.99841,1.99841,1.99685,1.99685,7000000.0
2008-04-22 07:27:00,1.99714,1.99752,1.99714,1.99715,7000000.0
2008-04-22 07:28:00,1.99765,1.99836,1.99765,1.9978,7000000.0
2008-04-22 07:29:00,1.99744,1.99832,1.99744,1.99832,8000000.0
2008-04-22 07:30:00,1.998,1.99829,1.998,1.99803,8000000.0
2008-04-22 07:31:00,1.99772,1.99772,1.99721,1.99721,7000000.0
2008-04-22 07:32:00,1.99714,1.99731,1.99667,1.99709,9000000.0
2008-04-22 07:33:00,1.99731,1.99739,1.99718,1.99718,8000000.0
2008-04-22 07:34:00,1.99706,1.99746,1.99706,1.99727,11000000.0
2008-04-22 07:35:00,1.9975,1.99801,1.9975,1.998,8000000.0
2008-04-22 07:36:00,1.99812,1.99812,1.99784,1.99796,7000000.0
2008-04-22 07:37:00,1.99797,1.9982,1.99797,1.99818,7000000.0
2008-04-22 07:38:00,1.99829,1.99836,1.99815,1.99824,11000000.0
2008-04-22 07:39:00,1.99817,1.99857,1.99817,1.99857,7000000.0
2008-04-22 07:40:00,1.9984,1.9984,1.99749,1.99749,8000000.0
2008-04-22 07:41:00,1.99713,1.99743,1.99713,1.99743,9000000.0
2008-04-22 07:42:00,1.99792,1.99853,1.99792,1.99846,11000000.0
2008-04-22 07:43:00,1.99842,1.99842,1.99806,1.99806,7000000.0
2008-04-22 07:44:00,1.99783,1.99793,1.99768,1.99793,7000000.0
2008-04-22 07:45:00,1.99824,1.99824,1.99773,1.99797,7000000.0
2008-04-22 07:46:00,1.99763,1.99784,1.99753,1.99784,10000000.0
2008-04-22 07:47:00,1.99791,1.99809,1.99791,1.99809,7000000.0
2008-04-22 07:48:00,1.99802,1.99803,1.99733,1.99733,8000000.0
2008-04-22 07:49:00,1.99712,1.99736,1.99709,1.99725,8000000.0
2008-04-22 07:50:00,1.99743,1.99752,1.9973,1.9973,7000000.0
2008-04-22 07:51:00,1.9974,1.9974,1.99717,1.99728,8000000.0
2008-04-22 07:52:00,1.99694,1.99704,1.99689,1.99692,10000000.0
2008-04-22 07:53:00,1.99637,1.99646,1.99611,1.99622,11000000.0
2008-04-22 07:54:00,1.9963,1.99661,1.99623,1.99652,9000000.0
2008-04-22 07:55:00,1.9969,1.99709,1.9969,1.99703,9000000.0
2008-04-22 07:56:00,1.99683,1.99683,1.99615,1.99615,9000000.0
2008-04-22 07:57:00,1.99622,1.99773,1.99622,1.99773,7000000.0
2008-04-22 07:58:00,1.99815,1.99828,1.99815,1.99825,7000000.0
2008-04-22 07:59:00,1.99814,1.99826,1.99786,1.99794,7000000.0
2008-04-22 08:00:00,1.99756,1.99871,1.99756,1.99871,8000000.0
2008-04-22 08:01:00,1.99949,2.00018,1.99949,1.99982,10000000.0
2008-04-22 08:02:00,1.9995,1.99976,1.9995,1.99975,7000000.0
2008-04-22 08:03:00,2.00068,2.0009,2.00066,2.00087,8000000.0
2008-04-22 08:04:00,2.00096,2.00137,2.00096,2.00111,8000000.0
2008-04-22 08:05:00,2.00104,2.00104,2.00038,2.00038,8000000.0
2008-04-22 08:06:00,2.00027,2.0005,2.00027,2.0005,7000000.0
2008-04-22 08:07:00,2.00104,2.00104,2.00079,2.00104,7000000.0
2008-04-22 08:08:00,2.00105,2.00111,2.00097,2.00106,7000000.0
2008-04-22 08:09:00,2.00139,2.0016,2.00139,2.0016,7000000.0
2008-04-22 08:10:00,2.00152,2.00152,2.00096,2.00096,7000000.0
2008-04-22 08:11:00,2.00071,2.0012,2.00054,2.00108,8000000.0
2008-04-22 08:12:00,2.00131,2.00136,2.00115,2.00136,9000000.0
2008-04-22 08:13:00,2.00132,2.00137,2.00119,2.00122,7000000.0
2008-04-22 08:14:00,2.00099,2.00128,2.00099,2.00128,9000000.0
2008-04-22 08:15:00,2.00122,2.00124,2.00114,2.00124,8000000.0
2008-04-22 08:16:00,2.00149,2.00149,2.00123,2.00132,11000000.0
2008-04-22 08:17:00,2.00134,2.00154,2.00104,2.00104,7000000.0
2008-04-22 08:18:00,2.00104,2.00113,2.0009,2.00105,9000000.0
2008-04-22 08:19:00,2.00133,2.00147,2.001,2.00147,7000000.0
2008-04-22 08:20:00,2.00142,2.00174,2.00142,2.00168,8000000.0
2008-04-22 08:21:00,2.00159,2.00168,2.00139,2.00164,8000000.0
2008-04-22 08:22:00,2.00177,2.00193,2.00166,2.00193,8000000.0
2008-04-22 08:23:00,2.00206,2.00209,2.00195,2.00195,7000000.0
2008-04-22 08:24:00,2.00178,2.00204,2.00172,2.00204,7000000.0
2008-04-22 08:25:00,2.00178,2.00195,2.00178,2.00191,8000000.0
2008-04-22 08:26:00,2.00196,2.00205,2.00157,2.00157,7000000.0
2008-04-22 08:27:00,2.00185,2.00234,2.00185,2.00234,10000000.0
2008-04-22 08:28:00,2.0022,2.0022,2.00197,2.00217,7000000.0
2008-04-22 08:29:00,2.00206,2.0021,2.00193,2.00195,10000000.0
2008-04-22 08:30:00,2.0017,2.00178,2.00168,2.00168,7000000.0
2008-04-22 08:31:00,2.00147,2.00172,2.00128,2.00135,10000000.0
2008-04-22 08:32:00,2.00129,2.00197,2.00129,2.00197,8000000.0
2008-04-22 08:33:00,2.00188,2.00188,2.0018,2.00185,7000000.0
2008-04-22 08:34:00,2.00211,2.0024,2.00209,2.0024,9000000.0
2008-04-22 08:35:00,2.00223,2.0023,2.00196,2.00196,9000000.0
2008-04-22 08:36:00,2.00188,2.00193,2.00171,2.0019,8000000.0
2008-04-22 08:37:00,2.00188,2.00188,2.00155,2.00156,9000000.0
2008-04-22 08:38:00,2.00154,2.00187,2.00154,2.00187,10000000.0
2008-04-22 08:39:00,2.0018,2.00216,2.0018,2.00199,11000000.0
2008-04-22 08:40:00,2.00165,2.00171,2.00154,2.00165,8000000.0
2008-04-22 08:41:00,2.00173,2.00292,2.00173,2.00292,11000000.0
2008-04-22 08:42:00,2.00289,2.00381,2.00289,2.00347,10000000.0
2008-04-22 08:43:00,2.00348,2.0035,2.00268,2.00268,8000000.0
2008-04-22 08:44:00,2.00287,2.00312,2.00253,2.00253,10000000.0
2008-04-22 08:45:00,2.00229,2.00259,2.00229,2.00235,8000000.0
2008-04-22 08:46:00,2.00214,2.00269,2.00119,2.00248,8000000.0
2008-04-22 08:47:00,2.00214,2.0022,2.0016,2.0016,7000000.0
2008-04-22 08:48:00,2.00135,2.0014,2.00075,2.00075,10000000.0
2008-04-22 08:49:00,2.00142,2.00173,2.00142,2.00169,11000000.0
2008-04-22 08:50:00,2.00193,2.00196,2.00164,2.00171,7000000.0
2008-04-22 08:51:00,2.00184,2.00194,2.00167,2.00171,8000000.0
2008-04-22 08:52:00,2.00185,2.00201,2.00168,2.00187,9000000.0
2008-04-22 08:53:00,2.00198,2.00217,2.0016,2.00195,8000000.0
2008-04-22 08:54:00,2.0023,2.0025,2.0023,2.0025,8000000.0
2008-04-22 08:55:00,2.00279,2.00289,2.00266,2.00266,8000000.0
2008-04-22 08:56:00,2.00227,2.00257,2.00227,2.00252,7000000.0
2008-04-22 08:57:00,2.00195,2.00195,2.00137,2.00137,8000000.0
2008-04-22 08:58:00,2.00153,2.00211,2.00153,2.00211,7000000.0
2008-04-22 08:59:00,2.00248,2.00258,2.00224,2.00258,7000000.0
2008-04-22 09:00:00,2.00254,2.00254,2.00149,2.0017,8000000.0
2008-04-22 09:01:00,2.00189,2.00189,2.00171,2.00182,9000000.0
2008-04-22 09:02:00,2.00166,2.00166,2.00113,2.00131,10000000.0
2008-04-22 09:03:00,2.00121,2.00133,2.00081,2.00081,7000000.0
2008-04-22 09:04:00,2.00064,2.00125,2.00053,2.00125,7000000.0
2008-04-22 09:05:00,2.0014,2.0014,2.00112,2.00112,7000000.0
2008-04-22 09:06:00,2.00159,2.00167,2.00137,2.00137,11000000.0
2008-04-22 09:07:00,2.00131,2.00177,2.00106,2.00144,8000000.0
2008-04-22 09:08:00,2.00163,2.00255,2.00154,2.00255,7000000.0
2008-04-22 09:09:00,2.00286,2.00362,2.00286,2.00299,11000000.0
2008-04-22 09:10:00,2.00223,2.00242,2.00184,2.00184,7000000.0
2008-04-22 09:11:00,2.0017,2.0017,2.0012,2.00166,9000000.0
2008-04-22 09:12:00,2.00091,2.00148,2.00091,2.00148,8000000.0
2008-04-22 09:13:00,2.00153,2.00181,2.00153,2.0016,9000000.0
2008-04-22 09:14:00,2.0016,2.0016,2.0013,2.00151,11000000.0
2008-04-22 09:15:00,2.00205,2.00236,2.00205,2.00236,7000000.0
2008-04-22 09:16:00,2.00258,2.00308,2.00258,2.00308,8000000.0
2008-04-22 09:17:00,2.00306,2.00331,2.00248,2.00248,11000000.0
2008-04-22 09:18:00,2.00299,2.00312,2.00282,2.00293,8000000.0
2008-04-22 09:19:00,2.00292,2.00298,2.00269,2.00269,7000000.0
2008-04-22 09:20:00,2.00257,2.00257,2.00218,2.0022,7000000.0
2008-04-22 09:21:00,2.0025,2.0026,2.00233,2.00233,8000000.0
2008-04-22 09:22:00,2.00207,2.00207,2.00167,2.00184,8000000.0
2008-04-22 09:23:00,2.00221,2.00223,2.00214,2.00219,7000000.0
2008-04-22 09:24:00,2.00211,2.0022,2.00172,2.00172,8000000.0
2008-04-22 09:25:00,2.00077,2.00108,2.00077,2.00104,7000000.0
2008-04-22 09:26:00,2.00109,2.0017,2.00109,2.0017,11000000.0
2008-04-22 09:27:00,2.00167,2.00167,2.00145,2.00162,11000000.0
2008-04-22 09:28:00,2.00156,2.00209,2.00156,2.00198,9000000.0
2008-04-22 09:29:00,2.00195,2.00195,2.00133,2.00142,8000000.0
2008-04-22 09:30:00,2.00123,2.00143,2.00096,2.00143,7000000.0
2008-04-22 09:31:00,2.00143,2.00146,2.00112,2.00112,7000000.0
2008-04-22 09:32:00,2.00143,2.00164,2.00143,2.00151,7000000.0
2008-04-22 09:33:00,2.00146,2.00146,2.00085,2.001,8000000.0
2008-04-22 09:34:00,2.00114,2.00155,2.00096,2.00096,7000000.0
2008-04-22 09:35:00,2.0008,2.0008,2.00018,2.00019,10000000.0
2008-04-22 09:36:00,1.99997,2.00021,1.99997,2.00021,8000000.0
2008-04-22 09:37:00,2.00041,2.00041,1.99982,1.99995,11000000.0
2008-04-22 09:38:00,1.99998,2.00039,1.99829,2.00011,11000000.0
2008-04-22 09:39:00,2.00039,2.00066,2.00028,2.00066,7000000.0
2008-04-22 09:40:00,2.00065,2.00065,2.00043,2.00043,9000000.0
2008-04-22 09:41:00,2.00008,2.00008,1.99914,1.99934,8000000.0
2008-04-22 09:42:00,2.0,2.00002,1.99979,2.00002,10000000.0
2008-04-22 09:43:00,1.99989,2.00032,1.99989,2.00025,11000000.0
2008-04-22 09:44:00,2.00055,2.00113,2.00055,2.00105,8000000.0
2008-04-22 09:45:00,2.00073,2.00073,2.0004,2.0007,7000000.0
2008-04-22 09:46:00,2.00077,2.00129,2.00051,2.00129,11000000.0
2008-04-22 09:47:00,2.00148,2.00163,2.00033,2.00033,9000000.0
2008-04-22 09:48:00,2.00003,2.00053,2.00003,2.00043,7000000.0
2008-04-22 09:49:00,2.00027,2.00098,2.00027,2.00088,11000000.0
2008-04-22 09:50:00,2.0006,2.00068,2.00036,2.00036,8000000.0
2008-04-22 09:51:00,2.00013,2.00019,2.00004,2.00012,8000000.0
2008-04-22 09:52:00,2.00021,2.00024,1.99983,1.99983,8000000.0
2008-04-22 09:53:00,1.99982,1.99982,1.99932,1.99934,10000000.0
2008-04-22 09:54:00,1.99855,1.99855,1.99821,1.99829,10000000.0
2008-04-22 09:55:00,1.99877,1.99914,1.99877,1.99914,8000000.0
2008-04-22 09:56:00,1.99915,1.99942,1.99915,1.99942,10000000.0
2008-04-22 09:57:00,1.99925,1.99942,1.99882,1.99882,8000000.0
2008-04-22 09:58:00,1.9986,1.9988,1.99852,1.99866,8000000.0
2008-04-22 09:59:00,1.99866,1.99866,1.99794,1.99794,10000000.0
2008-04-22 10:00:00,1.99831,1.99911,1.99831,1.99911,10000000.0
2008-04-22 10:01:00,1.99948,1.99961,1.99933,1.99961,10000000.0
2008-04-22 10:02:00,2.00017,2.00017,1.99946,1.99946,10000000.0
2008-04-22 10:03:00,1.99993,2.0002,1.99987,2.0002,7000000.0
2008-04-22 10:04:00,2.00009,2.00026,2.00009,2.00012,7000000.0
2008-04-22 10:05:00,2.00072,2.00075,2.00059,2.00059,11000000.0
2008-04-22 10:06:00,2.00063,2.00067,2.00014,2.00014,7000000.0
2008-04-22 10:07:00,1.99974,1.99985,1.99963,1.99981,7000000.0
2008-04-22 10:08:00,1.99986,2.0002,1.99985,2.0002,7000000.0
2008-04-22 10:09:00,2.00045,2.00074,2.00045,2.00065,7000000.0
2008-04-22 10:10:00,2.00063,2.00088,2.00063,2.00065,7000000.0
2008-04-22 10:11:00,2.00052,2.00059,2.00037,2.00059,7000000.0
2008-04-22 10:12:00,2.00059,2.00072,2.00035,2.00072,8000000.0
2008-04-22 10:13:00,2.00074,2.00108,2.00074,2.00089,8000000.0
2008-04-22 10:14:00,2.0012,2.00223,2.0012,2.00223,7000000.0
2008-04-22 10:15:00,2.00276,2.0029,2.0027,2.0029,10000000.0
2008-04-22 10:16:00,2.00275,2.00284,2.00254,2.00284,7000000.0
2008-04-22 10:17:00,2.0031,2.00369,2.0031,2.00357,11000000.0
2008-04-22 10:18:00,2.00327,2.00345,2.00323,2.0033,8000000.0
2008-04-22 10:19:00,2.0028,2.0028,2.00245,2.00245,9000000.0
2008-04-22 10:20:00,2.00245,2.00252,2.00228,2.00252,7000000.0
2008-04-22 10:21:00,2.00236,2.00271,2.00236,2.00271,8000000.0
2008-04-22 10:22:00,2.00263,2.00263,2.0022,2.0023,7000000.0
2008-04-22 10:23:00,2.00188,2.00204,2.0018,2.0019,7000000.0
2008-04-22 10:24:00,2.00171,2.0023,2.00171,2.0023,7000000.0
2008-04-22 10:25:00,2.00254,2.00254,2.0022,2.00236,9000000.0
2008-04-22 10:26:00,2.00233,2.00233,2.00204,2.00204,11000000.0
2008-04-22 10:27:00,2.00206,2.00222,2.00194,2.00217,8000000.0
2008-04-22 10:28:00,2.00186,2.00199,2.00158,2.00172,9000000.0
2008-04-22 10:29:00,2.00173,2.00173,2.00141,2.00161,8000000.0
2008-04-22 10:30:00,2.00156,2.00167,2.00146,2.0015,8000000.0
2008-04-22 10:31:00,2.00152,2.00162,2.00132,2.00144,7000000.0
2008-04-22 10:32:00,2.00133,2.00134,2.0011,2.0011,9000000.0
2008-04-22 10:33:00,2.00154,2.00175,2.00149,2.00152,7000000.0
2008-04-22 10:34:00,2.0011,2.00112,2.00095,2.00112,7000000.0
2008-04-22 10:35:00,2.00084,2.00106,2.00084,2.00105,7000000.0
2008-04-22 10:36:00,2.00111,2.00117,2.00092,2.00104,8000000.0
2008-04-22 10:37:00,2.00122,2.00122,2.00065,2.00065,8000000.0
2008-04-22 10:38:00,2.00085,2.00099,2.00076,2.00097,10000000.0
2008-04-22 10:39:00,2.0013,2.00152,2.0013,2.0013,8000000.0
2008-04-22 10:40:00,2.00138,2.00167,2.00138,2.00167,7000000.0
2008-04-22 10:41:00,2.002,2.00224,2.00183,2.00224,9000000.0
2008-04-22 10:42:00,2.00241,2.00272,2.00237,2.00237,7000000.0
2008-04-22 10:43:00,2.00264,2.00264,2.00226,2.00226,10000000.0
2008-04-22 10:44:00,2.00213,2.0022,2.00195,2.00195,7000000.0
2008-04-22 10:45:00,2.00192,2.00192,2.00156,2.00163,8000000.0
2008-04-22 10:46:00,2.00175,2.00187,2.00155,2.00155,8000000.0
2008-04-22 10:47:00,2.00175,2.00212,2.00175,2.00198,7000000.0
2008-04-22 10:48:00,2.00226,2.00226,2.00173,2.00173,8000000.0
2008-04-22 10:49:00,2.00186,2.00186,2.00163,2.00175,9000000.0
2008-04-22 10:50:00,2.00149,2.00149,2.00088,2.00103,8000000.0
2008-04-22 10:51:00,2.00111,2.00175,2.00111,2.00175,9000000.0
2008-04-22 10:52:00,2.00215,2.00272,2.00203,2.00272,8000000.0
2008-04-22 10:53:00,2.00217,2.00217,2.00144,2.0015,9000000.0
2008-04-22 10:54:00,2.00132,2.00201,2.00132,2.00201,10000000.0
2008-04-22 10:55:00,2.00201,2.0028,2.002,2.0028,7000000.0
2008-04-22 10:56:00,2.00283,2.00301,2.00112,2.00245,7000000.0
2008-04-22 10:57:00,2.00232,2.00269,2.00232,2.00261,8000000.0
2008-04-22 10:58:00,2.00303,2.0034,2.00303,2.0034,7000000.0
2008-04-22 10:59:00,2.00296,2.00397,2.00296,2.00397,11000000.0
2008-04-22 11:00:00,2.00421,2.00441,2.00284,2.00284,7000000.0
2008-04-22 11:01:00,2.0042,2.00432,2.00415,2.00417,8000000.0
2008-04-22 11:02:00,2.00409,2.00409,2.0039,2.00398,7000000.0
2008-04-22 11:03:00,2.00359,2.0042,2.00359,2.00382,11000000.0
2008-04-22 11:04:00,2.00391,2.00398,2.00385,2.00385,11000000.0
2008-04-22 11:05:00,2.00386,2.00386,2.00355,2.00355,7000000.0
2008-04-22 11:06:00,2.0032,2.0032,2.00272,2.00282,8000000.0
2008-04-22 11:07:00,2.00309,2.00309,2.00283,2.00283,7000000.0
2008-04-22 11:08:00,2.0032,2.0032,2.00272,2.00278,9000000.0
2008-04-22 11:09:00,2.00255,2.00272,2.00254,2.00272,8000000.0
2008-04-22 11:10:00,2.00296,2.00321,2.00287,2.0032,8000000.0
2008-04-22 11:11:00,2.00345,2.00346,2.0033,2.0033,10000000.0
2008-04-22 11:12:00,2.00334,2.00339,2.00328,2.00339,7000000.0
2008-04-22 11:13:00,2.00344,2.00361,2.00319,2.00358,11000000.0
2008-04-22 11:14:00,2.00351,2.00351,2.00326,2.00326,11000000.0
2008-04-22 11:15:00,2.00341,2.00366,2.00341,2.00345,7000000.0
2008-04-22 11:16:00,2.00381,2.00428,2.00381,2.00398,7000000.0
2008-04-22 11:17:00,2.00384,2.00496,2.00384,2.00496,7000000.0
2008-04-22 11:18:00,2.00566,2.00601,2.00566,2.00587,10000000.0
2008-04-22 11:19:00,2.00565,2.00565,2.00492,2.00492,11000000.0
2008-04-22 11:20:00,2.00451,2.00467,2.0044,2.00467,8000000.0
2008-04-22 11:21:00,2.0048,2.00487,2.00474,2.00483,7000000.0
2008-04-22 11:22:00,2.00484,2.00485,2.00474,2.00482,8000000.0
2008-04-22 11:23:00,2.00472,2.00472,2.00404,2.00404,8000000.0
2008-04-22 11:24:00,2.00413,2.00413,2.00351,2.00353,7000000.0
2008-04-22 11:25:00,2.00354,2.00391,2.00354,2.00372,8000000.0
2008-04-22 11:26:00,2.0034,2.0034,2.00293,2.00299,11000000.0
2008-04-22 11:27:00,2.00344,2.00353,2.0034,2.00353,8000000.0
2008-04-22 11:28:00,2.00404,2.00471,2.00404,2.00471,7000000.0
2008-04-22 11:29:00,2.00475,2.00475,2.00431,2.00431,8000000.0
2008-04-22 11:30:00,2.00416,2.0046,2.00416,2.0046,7000000.0
2008-04-22 11:31:00,2.00446,2.00446,2.00379,2.00379,11000000.0
2008-04-22 11:32:00,2.00401,2.00433,2.00401,2.00433,11000000.0
2008-04-22 11:33:00,2.00459,2.00459,2.00432,2.00444,7000000.0
2008-04-22 11:34:00,2.00459,2.00507,2.00452,2.00507,7000000.0
2008-04-22 11:35:00,2.00493,2.00501,2.00473,2.00501,10000000.0
2008-04-22 11:36:00,2.00557,2.00557,2.00544,2.00544,8000000.0
2008-04-22 11:37:00,2.00539,2.00539,2.00473,2.00474,8000000.0
2008-04-22 11:38:00,2.00435,2.00445,2.00427,2.00435,9000000.0
2008-04-22 11:39:00,2.00463,2.00509,2.00463,2.00509,9000000.0
2008-04-22 11:40:00,2.00477,2.00489,2.0044,2.00446,11000000.0
2008-04-22 11:41:00,2.00444,2.00444,2.00368,2.00368,11000000.0
2008-04-22 11:42:00,2.00356,2.00384,2.00334,2.00384,11000000.0
2008-04-22 11:43:00,2.00358,2.00358,2.00293,2.00293,7000000.0
2008-04-22 11:44:00,2.00326,2.0036,2.00308,2.0036,7000000.0
2008-04-22 11:45:00,2.00354,2.00372,2.00354,2.00372,11000000.0
2008-04-22 11:46:00,2.00375,2.00387,2.00367,2.00379,7000000.0
2008-04-22 11:47:00,2.00392,2.00403,2.00385,2.00385,9000000.0
2008-04-22 11:48:00,2.00371,2.00377,2.00347,2.00355,10000000.0
2008-04-22 11:49:00,2.00378,2.00398,2.00378,2.00393,7000000.0
2008-04-22 11:50:00,2.00362,2.00362,2.0034,2.00356,7000000.0
2008-04-22 11:51:00,2.00363,2.00363,2.00324,2.00357,8000000.0
2008-04-22 11:52:00,2.00359,2.00405,2.00359,2.00405,10000000.0
2008-04-22 11:53:00,2.00433,2.00438,2.0041,2.0041,10000000.0
2008-04-22 11:54:00,2.00419,2.00419,2.004,2.004,9000000.0
2008-04-22 11:55:00,2.00421,2.00463,2.00421,2.0046,8000000.0
2008-04-22 11:56:00,2.00462,2.00469,2.00453,2.00464,11000000.0
2008-04-22 11:57:00,2.00445,2.00448,2.00407,2.00418,8000000.0
2008-04-22 11:58:00,2.00419,2.00433,2.0041,2.00411,9000000.0
2008-04-22 11:59:00,2.00398,2.00403,2.00388,2.00403,7000000.0
2008-04-22 12:00:00,2.00436,2.00436,2.00414,2.00426,7000000.0
2008-04-22 12:01:00,2.00485,2.00491,2.00469,2.00479,10000000.0
2008-04-22 12:02:00,2.00485,2.00495,2.00454,2.00455,10000000.0
2008-04-22 12:03:00,2.00431,2.00459,2.00414,2.00434,7000000.0
2008-04-22 12:04:00,2.00469,2.00469,2.00385,2.00394,9000000.0
2008-04-22 12:05:00,2.00328,2.00339,2.00305,2.00339,11000000.0
2008-04-22 12:06:00,2.00329,2.00367,2.00329,2.00349,7000000.0
2008-04-22 12:07:00,2.00325,2.00354,2.0031,2.0034,7000000.0
2008-04-22 12:08:00,2.00265,2.00276,2.00242,2.00255,9000000.0
2008-04-22 12:09:00,2.00303,2.00342,2.00303,2.00342,8000000.0
2008-04-22 12:10:00,2.0034,2.0034,2.00276,2.00279,8000000.0
2008-04-22 12:11:00,2.00308,2.00387,2.00307,2.00387,7000000.0
2008-04-22 12:12:00,2.00396,2.00428,2.00371,2.00371,7000000.0
2008-04-22 12:13:00,2.00373,2.00373,2.00338,2.00361,10000000.0
2008-04-22 12:14:00,2.00383,2.00428,2.00383,2.00428,8000000.0
2008-04-22 12:15:00,2.00422,2.00427,2.00398,2.00417,8000000.0
2008-04-22 12:16:00,2.00397,2.00399,2.00371,2.00379,8000000.0
2008-04-22 12:17:00,2.00389,2.00398,2.0038,2.00398,8000000.0
2008-04-22 12:18:00,2.00429,2.0046,2.00426,2.00451,11000000.0
2008-04-22 12:19:00,2.00399,2.0043,2.00399,2.00423,9000000.0
2008-04-22 12:20:00,2.0042,2.00426,2.00388,2.00393,10000000.0
2008-04-22 12:21:00,2.00336,2.00336,2.00103,2.00103,7000000.0
2008-04-22 12:22:00,2.00279,2.00308,2.00279,2.00294,8000000.0
2008-04-22 12:23:00,2.00335,2.00376,2.00335,2.00366,7000000.0
2008-04-22 12:24:00,2.00392,2.00396,2.00389,2.00396,7000000.0
2008-04-22 12:25:00,2.00347,2.00354,2.00335,2.00348,9000000.0
2008-04-22 12:26:00,2.00336,2.00336,2.00271,2.00271,8000000.0
2008-04-22 12:27:00,2.00253,2.00257,2.0023,2.0025,10000000.0
2008-04-22 12:28:00,2.0027,2.00271,2.00247,2.00258,9000000.0
2008-04-22 12:29:00,2.00255,2.0027,2.0025,2.0027,9000000.0
2008-04-22 12:30:00,2.00263,2.00274,2.00237,2.00274,7000000.0
2008-04-22 12:31:00,2.00253,2.00253,2.00234,2.00244,11000000.0
2008-04-22 12:32:00,2.00197,2.0025,2.00197,2.0025,7000000.0
2008-04-22 12:33:00,2.00272,2.00279,2.00259,2.00268,7000000.0
2008-04-22 12:34:00,2.00249,2.00277,2.00245,2.00277,7000000.0
2008-04-22 12:35:00,2.00262,2.00262,2.00255,2.00258,8000000.0
2008-04-22 12:36:00,2.00284,2.00284,2.00258,2.00272,8000000.0
2008-04-22 12:37:00,2.00249,2.00267,2.00235,2.00235,9000000.0
2008-04-22 12:38:00,2.00252,2.00299,2.00249,2.00268,8000000.0
2008-04-22 12:39:00,2.00253,2.00255,2.00238,2.00238,9000000.0
2008-04-22 12:40:00,2.00266,2.003,2.00266,2.00288,7000000.0
2008-04-22 12:41:00,2.00269,2.00269,2.00232,2.00232,8000000.0
2008-04-22 12:42:00,2.00224,2.00232,2.00221,2.00229,9000000.0
2008-04-22 12:43:00,2.00233,2.00233,2.00207,2.00213,9000000.0
2008-04-22 12:44:00,2.00206,2.00206,2.00139,2.00166,8000000.0
2008-04-22 12:45:00,2.00234,2.00234,2.00192,2.0022,10000000.0
2008-04-22 12:46:00,2.00219,2.0023,2.00207,2.00216,9000000.0
2008-04-22 12:47:00,2.00217,2.00228,2.00208,2.00216,10000000.0
2008-04-22 12:48:00,2.00219,2.00226,2.00203,2.00203,11000000.0
2008-04-22 12:49:00,2.00212,2.00212,2.00179,2.00179,7000000.0
2008-04-22 12:50:00,2.00188,2.00188,2.00112,2.00112,7000000.0
2008-04-22 12:51:00,2.00115,2.00129,2.00102,2.00129,8000000.0
2008-04-22 12:52:00,2.00112,2.00112,2.0007,2.00109,11000000.0
2008-04-22 12:53:00,2.00122,2.00165,2.00122,2.00165,8000000.0
2008-04-22 12:54:00,2.00158,2.00169,2.00152,2.00162,7000000.0
2008-04-22 12:55:00,2.00184,2.00222,2.00184,2.00222,8000000.0
2008-04-22 12:56:00,2.00246,2.00258,2.00243,2.00258,7000000.0
2008-04-22 12:57:00,2.00259,2.00259,2.0023,2.00234,7000000.0
2008-04-22 12:58:00,2.00216,2.00216,2.00194,2.00195,8000000.0
2008-04-22 12:59:00,2.00209,2.00229,2.00209,2.00229,7000000.0
2008-04-22 13:00:00,2.00227,2.00227,2.00212,2.00227,8000000.0
2008-04-22 13:01:00,2.00234,2.00245,2.00227,2.00229,8000000.0
2008-04-22 13:02:00,2.00249,2.00249,2.00235,2.00246,7000000.0
2008-04-22 13:03:00,2.00233,2.00254,2.00232,2.00239,8000000.0
2008-04-22 13:04:00,2.00206,2.00206,2.00089,2.00089,7000000.0
2008-04-22 13:05:00,2.00094,2.0012,2.00092,2.00107,8000000.0
2008-04-22 13:06:00,2.00088,2.00121,2.00073,2.00121,7000000.0
2008-04-22 13:07:00,2.00116,2.00121,2.001,2.00113,7000000.0
2008-04-22 13:08:00,2.00127,2.00129,2.0009,2.00095,10000000.0
2008-04-22 13:09:00,2.0009,2.0009,2.00055,2.00074,7000000.0
2008-04-22 13:10:00,2.00048,2.00051,2.00001,2.00001,9000000.0
2008-04-22 13:11:00,2.00025,2.00104,2.00021,2.00104,8000000.0
2008-04-22 13:12:00,2.00126,2.00155,2.00125,2.00135,8000000.0
2008-04-22 13:13:00,2.00095,2.00124,2.00079,2.00124,9000000.0
2008-04-22 13:14:00,2.00129,2.0014,2.00108,2.00118,7000000.0
2008-04-22 13:15:00,2.0012,2.0012,2.001,2.0012,8000000.0
2008-04-22 13:16:00,2.00134,2.00145,2.00128,2.00128,8000000.0
2008-04-22 13:17:00,2.00115,2.00122,2.00097,2.00115,9000000.0
2008-04-22 13:18:00,2.00134,2.00134,2.00101,2.00104,10000000.0
2008-04-22 13:19:00,2.00096,2.00097,2.00083,2.00097,8000000.0
2008-04-22 13:20:00,2.00104,2.0011,2.00095,2.00102,8000000.0
2008-04-22 13:21:00,2.00112,2.00124,2.00106,2.00106,7000000.0
2008-04-22 13:22:00,2.00103,2.00111,2.0008,2.00111,11000000.0
2008-04-22 13:23:00,2.00091,2.00094,2.00073,2.00094,8000000.0
2008-04-22 13:24:00,2.00108,2.00128,2.00108,2.00128,7000000.0
2008-04-22 13:25:00,2.00114,2.00126,2.00108,2.00119,11000000.0
2008-04-22 13:26:00,2.00116,2.00116,2.00096,2.00108,10000000.0
2008-04-22 13:27:00,2.00098,2.00127,2.00089,2.00089,8000000.0
2008-04-22 13:28:00,2.00102,2.00107,2.00099,2.00106,21000000.0
2008-04-22 13:29:00,2.00101,2.00114,2.00098,2.00114,17000000.0
2008-04-22 13:30:00,2.00119,2.00119,2.00095,2.00095,7000000.0
2008-04-22 13:31:00,2.0008,2.00108,2.00072,2.00108,9000000.0
2008-04-22 13:32:00,2.00101,2.00101,2.00088,2.00088,14000000.0
2008-04-22 13:33:00,2.00094,2.00094,2.00077,2.00078,14000000.0
2008-04-22 13:34:00,2.00063,2.00063,2.00036,2.00036,31000000.0
2008-04-22 13:35:00,2.00007,2.00007,1.99974,1.99974,17000000.0
2008-04-22 13:36:00,1.99978,1.99978,1.99928,1.99934,24000000.0
2008-04-22 13:37:00,1.99945,1.99953,1.99929,1.99952,10000000.0
2008-04-22 13:38:00,1.99938,1.99956,1.99882,1.99882,18000000.0
2008-04-22 13:39:00,1.99836,1.99836,1.99788,1.99789,15000000.0
2008-04-22 13:40:00,1.99786,1.99811,1.99751,1.99773,29000000.0
2008-04-22 13:41:00,1.99748,1.99759,1.99744,1.99751,13000000.0
2008-04-22 13:42:00,1.99708,1.99728,1.99705,1.99719,8000000.0
2008-04-22 13:43:00,1.99727,1.99744,1.99717,1.99717,10000000.0
2008-04-22 13:44:00,1.9974,1.9977,1.99734,1.99769,26000000.0
2008-04-22 13:45:00,1.99773,1.99792,1.99764,1.99792,22000000.0
2008-04-22 13:46:00,1.99786,1.99795,1.99771,1.99771,19000000.0
2008-04-22 13:47:00,1.99777,1.99782,1.99775,1.99775,17000000.0
2008-04-22 13:48:00,1.99802,1.99802,1.99788,1.99788,22000000.0
2008-04-22 13:49:00,1.99802,1.99848,1.99802,1.99837,24000000.0
2008-04-22 13:50:00,1.99856,1.99862,1.99837,1.99837,15000000.0
2008-04-22 13:51:00,1.99822,1.99822,1.99815,1.99821,22000000.0
2008-04-22 13:52:00,1.99852,1.99872,1.99841,1.99872,32000000.0
2008-04-22 13:53:00,1.99825,1.99825,1.99765,1.99788,28000000.0
2008-04-22 13:54:00,1.99793,1.99793,1.99724,1.99724,31000000.0
2008-04-22 13:55:00,1.99714,1.99748,1.99714,1.9974,20000000.0
2008-04-22 13:56:00,1.9973,1.9973,1.99677,1.99677,24000000.0
2008-04-22 13:57:00,1.99671,1.99725,1.99671,1.99725,34000000.0
2008-04-22 13:58:00,1.99726,1.99762,1.99726,1.99759,16000000.0
2008-04-22 13:59:00,1.99749,1.99803,1.99749,1.99803,30000000.0
2008-04-22 14:00:00,1.9982,1.99826,1.99782,1.99782,39000000.0
2008-04-22 14:01:00,1.99738,1.9977,1.99675,1.9977,30000000.0
2008-04-22 14:02:00,1.9983,1.9983,1.99757,1.99766,19000000.0
2008-04-22 14:03:00,1.99739,1.99747,1.99723,1.99743,23000000.0
2008-04-22 14:04:00,1.99761,1.99768,1.99751,1.99751,33000000.0
2008-04-22 14:05:00,1.99776,1.99803,1.99776,1.99788,28000000.0
2008-04-22 14:06:00,1.99737,1.99761,1.99737,1.99761,31000000.0
2008-04-22 14:07:00,1.99774,1.99789,1.99765,1.99784,31000000.0
2008-04-22 14:08:00,1.99793,1.99793,1.99723,1.99726,27000000.0
2008-04-22 14:09:00,1.99702,1.99702,1.99672,1.99683,27000000.0
2008-04-22 14:10:00,1.99684,1.99736,1.99684,1.99736,24000000.0
2008-04-22 14:11:00,1.99748,1.99748,1.99732,1.99739,21000000.0
2008-04-22 14:12:00,1.9973,1.99746,1.9973,1.99735,22000000.0
2008-04-22 14:13:00,1.99713,1.99734,1.99694,1.997,13000000.0
2008-04-22 14:14:00,1.99708,1.99722,1.99705,1.99722,21000000.0
2008-04-22 14:15:00,1.99711,1.9972,1.99668,1.99668,25000000.0
2008-04-22 14:16:00,1.99621,1.99649,1.99607,1.99649,26000000.0
2008-04-22 14:17:00,1.99638,1.99638,1.99628,1.99628,32000000.0
2008-04-22 14:18:00,1.99649,1.99666,1.99614,1.99614,27000000.0
2008-04-22 14:19:00,1.99626,1.99682,1.99626,1.99682,35000000.0
2008-04-22 14:20:00,1.99675,1.99695,1.99643,1.99643,32000000.0
2008-04-22 14:21:00,1.99628,1.99628,1.99576,1.99576,39000000.0
2008-04-22 14:22:00,1.99562,1.99628,1.99562,1.99627,22000000.0
2008-04-22 14:23:00,1.99644,1.99654,1.99608,1.99654,40000000.0
2008-04-22 14:24:00,1.9964,1.99641,1.99623,1.99641,10000000.0
2008-04-22 14:25:00,1.99653,1.99664,1.99643,1.99649,35000000.0
2008-04-22 14:26:00,1.99662,1.99819,1.99662,1.99819,18000000.0
2008-04-22 14:27:00,1.99851,1.99917,1.99851,1.99895,28000000.0
2008-04-22 14:28:00,1.99932,1.99967,1.99919,1.99927,21000000.0
2008-04-22 14:29:00,1.99876,1.99876,1.99829,1.99829,16000000.0
2008-04-22 14:30:00,1.99824,1.99824,1.99809,1.99818,25000000.0
2008-04-22 14:31:00,1.99789,1.9979,1.99773,1.99785,26000000.0
2008-04-22 14:32:00,1.99765,1.99766,1.99757,1.99758,32000000.0
2008-04-22 14:33:00,1.99748,1.99757,1.99748,1.99756,20000000.0
2008-04-22 14:34:00,1.9976,1.99767,1.99753,1.99767,25000000.0
2008-04-22 14:35:00,1.9979,1.9979,1.99772,1.99775,23000000.0
2008-04-22 14:36:00,1.99785,1.99801,1.99785,1.99799,11000000.0
2008-04-22 14:37:00,1.99815,1.9983,1.99793,1.99828,41000000.0
2008-04-22 14:38:00,1.99778,1.99778,1.99761,1.99766,54000000.0
2008-04-22 14:39:00,1.99742,1.99742,1.99702,1.99702,36000000.0
2008-04-22 14:40:00,1.99691,1.99692,1.99677,1.99688,36000000.0
2008-04-22 14:41:00,1.99687,1.99699,1.99658,1.99658,41000000.0
2008-04-22 14:42:00,1.99661,1.99663,1.99656,1.99657,19000000.0
2008-04-22 14:43:00,1.99657,1.99659,1.99648,1.9965,20000000.0
2008-04-22 14:44:00,1.99645,1.99647,1.9963,1.9963,25000000.0
2008-04-22 14:45:00,1.99632,1.99653,1.99632,1.99643,33000000.0
2008-04-22 14:46:00,1.99646,1.99657,1.99641,1.99641,11000000.0
2008-04-22 14:47:00,1.99659,1.99683,1.99659,1.99683,7000000.0
2008-04-22 14:48:00,1.99701,1.99728,1.997,1.99728,21000000.0
2008-04-22 14:49:00,1.99736,1.99743,1.99709,1.99709,32000000.0
2008-04-22 14:50:00,1.99716,1.99716,1.99706,1.99711,33000000.0
2008-04-22 14:51:00,1.99733,1.99758,1.99733,1.99758,37000000.0
2008-04-22 14:52:00,1.99742,1.99742,1.99722,1.99722,17000000.0
2008-04-22 14:53:00,1.99714,1.99716,1.99708,1.99709,22000000.0
2008-04-22 14:54:00,1.99689,1.99689,1.99666,1.99666,17000000.0
2008-04-22 14:55:00,1.99669,1.99707,1.99669,1.99707,7000000.0
2008-04-22 14:56:00,1.99671,1.997,1.99671,1.997,21000000.0
2008-04-22 14:57:00,1.99703,1.99727,1.997,1.99727,12000000.0
2008-04-22 14:58:00,1.99726,1.99759,1.99723,1.99755,31000000.0
2008-04-22 14:59:00,1.99756,1.9979,1.99754,1.9979,20000000.0
2008-04-22 15:00:00,1.99772,1.9978,1.99759,1.99766,32000000.0
2008-04-22 15:01:00,1.99767,1.99775,1.99756,1.9976,14000000.0
2008-04-22 15:02:00,1.9969,1.99705,1.99659,1.99659,26000000.0
2008-04-22 15:03:00,1.99688,1.99751,1.99688,1.99751,30000000.0
2008-04-22 15:04:00,1.99827,1.99875,1.99821,1.99857,29000000.0
2008-04-22 15:05:00,1.99876,1.99988,1.99876,1.99988,28000000.0
2008-04-22 15:06:00,1.99998,2.0007,1.99998,2.0007,16000000.0
2008-04-22 15:07:00,2.00132,2.00132,2.0007,2.0007,26000000.0
2008-04-22 15:08:00,2.00046,2.00047,2.00013,2.00013,25000000.0
2008-04-22 15:09:00,1.99989,2.00019,1.99983,2.00019,34000000.0
2008-04-22 15:10:00,2.00009,2.00029,2.00006,2.00014,36000000.0
2008-04-22 15:11:00,2.00004,2.00035,1.99986,2.00006,27000000.0
2008-04-22 15:12:00,2.0006,2.00084,2.00051,2.00051,26000000.0
2008-04-22 15:13:00,2.00036,2.00071,2.00022,2.00022,41000000.0
2008-04-22 15:14:00,2.00045,2.00073,2.00045,2.00073,30000000.0
2008-04-22 15:15:00,2.0008,2.00091,2.00067,2.00086,21000000.0
2008-04-22 15:16:00,2.00087,2.00095,2.00074,2.00074,9000000.0
2008-04-22 15:17:00,2.00033,2.00033,2.00003,2.00029,26000000.0
2008-04-22 15:18:00,2.00016,2.00032,2.0001,2.00028,10000000.0
2008-04-22 15:19:00,2.00028,2.00063,2.00028,2.00041,16000000.0
2008-04-22 15:20:00,2.00034,2.00047,2.00019,2.00019,20000000.0
2008-04-22 15:21:00,2.00009,2.00015,1.99974,1.99974,12000000.0
2008-04-22 15:22:00,1.99964,1.99981,1.99942,1.99942,22000000.0
2008-04-22 15:23:00,1.99933,1.99951,1.99933,1.99951,36000000.0
2008-04-22 15:24:00,1.99904,1.99904,1.9983,1.9983,20000000.0
2008-04-22 15:25:00,1.99782,1.99923,1.99782,1.99922,14000000.0
2008-04-22 15:26:00,1.99898,1.99898,1.99835,1.99835,40000000.0
2008-04-22 15:27:00,1.99842,2.0,1.99842,2.0,32000000.0
2008-04-22 15:28:00,2.00067,2.00067,2.00033,2.00033,55000000.0
2008-04-22 15:29:00,2.00025,2.00143,1.99911,1.99962,47000000.0
2008-04-22 15:30:00,2.00006,2.00243,1.99968,2.0008,71000000.0
2008-04-22 15:31:00,2.00039,2.00039,1.99965,1.99992,58000000.0
2008-04-22 15:32:00,1.99982,2.00055,1.99982,2.00055,25000000.0
2008-04-22 15:33:00,2.00012,2.00012,1.99987,1.99987,32000000.0
2008-04-22 15:34:00,1.99992,2.00008,1.99976,2.00008,22000000.0
2008-04-22 15:35:00,2.00026,2.00078,2.00026,2.00078,30000000.0
2008-04-22 15:36:00,2.0009,2.00112,2.00063,2.00063,23000000.0
2008-04-22 15:37:00,2.00056,2.00056,2.00007,2.00008,24000000.0
2008-04-22 15:38:00,2.0,2.00066,2.0,2.00066,61000000.0
2008-04-22 15:39:00,2.00079,2.00079,2.00053,2.00055,40000000.0
2008-04-22 15:40:00,2.0006,2.00062,2.00054,2.00054,37000000.0
2008-04-22 15:41:00,2.00089,2.00114,2.00073,2.00114,43000000.0
2008-04-22 15:42:00,2.00086,2.00112,2.00085,2.00108,41000000.0
2008-04-22 15:43:00,2.00133,2.00133,2.00125,2.00132,30000000.0
2008-04-22 15:44:00,2.00105,2.0011,2.0009,2.0011,29000000.0
2008-04-22 15:45:00,2.00153,2.00287,2.00153,2.00282,36000000.0
2008-04-22 15:46:00,2.00293,2.00293,2.00232,2.00283,24000000.0
2008-04-22 15:47:00,2.00344,2.00412,2.00344,2.00412,31000000.0
2008-04-22 15:48:00,2.00367,2.00367,2.00332,2.00348,33000000.0
2008-04-22 15:49:00,2.00329,2.00343,2.00319,2.00319,25000000.0
2008-04-22 15:50:00,2.00303,2.00321,2.00293,2.00293,11000000.0
2008-04-22 15:51:00,2.00284,2.00284,2.00251,2.00252,37000000.0
2008-04-22 15:52:00,2.00228,2.00239,2.002,2.00239,23000000.0
2008-04-22 15:53:00,2.00244,2.00293,2.00211,2.00211,15000000.0
2008-04-22 15:54:00,2.00219,2.00219,2.0018,2.00215,26000000.0
2008-04-22 15:55:00,2.00224,2.00249,2.00218,2.00249,33000000.0
2008-04-22 15:56:00,2.00307,2.00316,2.0029,2.00311,36000000.0
2008-04-22 15:57:00,2.00303,2.00303,2.00257,2.00286,34000000.0
2008-04-22 15:58:00,2.00284,2.00284,2.00247,2.00247,24000000.0
2008-04-22 15:59:00,2.00223,2.00223,2.0011,2.0011,23000000.0
2008-04-22 16:00:00,2.0009,2.00148,2.00055,2.00148,51000000.0
2008-04-22 16:01:00,2.00134,2.00207,2.00123,2.00157,31000000.0
2008-04-22 16:02:00,2.00148,2.00167,2.00141,2.00167,29000000.0
2008-04-22 16:03:00,2.00164,2.00164,2.00124,2.00129,51000000.0
2008-04-22 16:04:00,2.00128,2.00148,2.0009,2.0009,38000000.0
2008-04-22 16:05:00,2.0,2.0009,1.99997,2.00082,37000000.0
2008-04-22 16:06:00,2.00109,2.00181,2.00109,2.00181,33000000.0
2008-04-22 16:07:00,2.00231,2.00244,2.00219,2.00244,37000000.0
2008-04-22 16:08:00,2.0025,2.0025,2.00209,2.0023,37000000.0
2008-04-22 16:09:00,2.00198,2.00226,2.00187,2.00226,44000000.0
2008-04-22 16:10:00,2.00218,2.00263,2.00218,2.00259,41000000.0
2008-04-22 16:11:00,2.00251,2.00259,2.00229,2.00229,27000000.0
2008-04-22 16:12:00,2.00225,2.00305,2.00225,2.00305,22000000.0
2008-04-22 16:13:00,2.00293,2.00293,2.00208,2.00208,38000000.0
2008-04-22 16:14:00,2.0021,2.00211,2.00199,2.00211,41000000.0
2008-04-22 16:15:00,2.00256,2.0027,2.00256,2.00263,42000000.0
2008-04-22 16:16:00,2.00274,2.00394,2.00274,2.00394,45000000.0
2008-04-22 16:17:00,2.00434,2.00434,2.00351,2.00351,22000000.0
2008-04-22 16:18:00,2.00346,2.00393,2.00309,2.00309,49000000.0
2008-04-22 16:19:00,2.00258,2.00276,2.00244,2.00276,27000000.0
2008-04-22 16:20:00,2.00314,2.00314,2.00262,2.00274,52000000.0
2008-04-22 16:21:00,2.00262,2.00285,2.00259,2.00265,37000000.0
2008-04-22 16:22:00,2.00308,2.0037,2.00308,2.0037,50000000.0
2008-04-22 16:23:00,2.0037,2.00394,2.00337,2.00394,48000000.0
2008-04-22 16:24:00,2.00359,2.00363,2.00312,2.00363,44000000.0
2008-04-22 16:25:00,2.00428,2.0052,2.00428,2.00469,28000000.0
2008-04-22 16:26:00,2.00429,2.00439,2.00314,2.00337,41000000.0
2008-04-22 16:27:00,2.00345,2.00364,2.00335,2.00349,46000000.0
2008-04-22 16:28:00,2.00348,2.00469,2.00348,2.00469,34000000.0
2008-04-22 16:29:00,2.00452,2.00528,2.00452,2.00528,24000000.0
2008-04-22 16:30:00,2.00597,2.00645,2.00597,2.00645,43000000.0
2008-04-22 16:31:00,2.00687,2.00687,2.00569,2.0057,36000000.0
2008-04-22 16:32:00,2.00542,2.00599,2.00542,2.00599,34000000.0
2008-04-22 16:33:00,2.00655,2.00661,2.00624,2.00624,41000000.0
2008-04-22 16:34:00,2.00629,2.00649,2.00627,2.00638,29000000.0
2008-04-22 16:35:00,2.00639,2.00671,2.00639,2.00671,53000000.0
2008-04-22 16:36:00,2.00592,2.00592,2.00515,2.00515,43000000.0
2008-04-22 16:37:00,2.00494,2.00602,2.00494,2.00579,56000000.0
2008-04-22 16:38:00,2.00576,2.00576,2.00547,2.00556,34000000.0
2008-04-22 16:39:00,2.00584,2.00596,2.00578,2.00587,43000000.0
2008-04-22 16:40:00,2.00598,2.00598,2.00566,2.00568,63000000.0
2008-04-22 16:41:00,2.00544,2.00544,2.00449,2.00449,44000000.0
2008-04-22 16:42:00,2.00449,2.0052,2.00449,2.00515,57000000.0
2008-04-22 16:43:00,2.00507,2.00511,2.00483,2.00485,20000000.0
2008-04-22 16:44:00,2.00479,2.00489,2.00468,2.00484,34000000.0
2008-04-22 16:45:00,2.0051,2.0057,2.0051,2.0057,41000000.0
2008-04-22 16:46:00,2.0059,2.00615,2.0059,2.00609,59000000.0
2008-04-22 16:47:00,2.0055,2.0055,2.00485,2.00485,55000000.0
2008-04-22 16:48:00,2.00517,2.00517,2.00435,2.00465,46000000.0
2008-04-22 16:49:00,2.00486,2.00486,2.00381,2.00415,35000000.0
2008-04-22 16:50:00,2.00502,2.00522,2.00491,2.00499,45000000.0
2008-04-22 16:51:00,2.00475,2.00475,2.00447,2.00447,30000000.0
2008-04-22 16:52:00,2.00381,2.00407,2.00361,2.004,30000000.0
2008-04-22 16:53:00,2.00351,2.00351,2.00249,2.00287,19000000.0
2008-04-22 16:54:00,2.00295,2.00333,2.00295,2.00328,18000000.0
2008-04-22 16:55:00,2.00337,2.00351,2.00327,2.00335,40000000.0
2008-04-22 16:56:00,2.00411,2.00426,2.00398,2.00398,37000000.0
2008-04-22 16:57:00,2.00383,2.00395,2.00344,2.00344,17000000.0
2008-04-22 16:58:00,2.00342,2.00347,2.00331,2.00341,45000000.0
2008-04-22 16:59:00,2.0041,2.00447,2.0041,2.00438,39000000.0
2008-04-22 17:00:00,2.00429,2.00432,2.00393,2.00417,47000000.0
2008-04-22 17:01:00,2.00434,2.00435,2.00403,2.00403,26000000.0
2008-04-22 17:02:00,2.00416,2.00422,2.00369,2.00395,33000000.0
2008-04-22 17:03:00,2.00424,2.00446,2.00412,2.00416,33000000.0
2008-04-22 17:04:00,2.0039,2.00447,2.0039,2.00446,37000000.0
2008-04-22 17:05:00,2.00469,2.00498,2.00469,2.00498,35000000.0
2008-04-22 17:06:00,2.0049,2.005,2.00485,2.00495,46000000.0
2008-04-22 17:07:00,2.00489,2.00505,2.00489,2.00495,33000000.0
2008-04-22 17:08:00,2.00493,2.00508,2.00481,2.00481,45000000.0
2008-04-22 17:09:00,2.00466,2.00467,2.00454,2.00461,47000000.0
2008-04-22 17:10:00,2.0046,2.00463,2.00451,2.00453,36000000.0
2008-04-22 17:11:00,2.00448,2.00448,2.00425,2.00425,44000000.0
2008-04-22 17:12:00,2.00424,2.00424,2.00371,2.00387,23000000.0
2008-04-22 17:13:00,2.00408,2.00417,2.0039,2.004,35000000.0
2008-04-22 17:14:00,2.00402,2.00411,2.00397,2.00397,27000000.0
2008-04-22 17:15:00,2.00385,2.00399,2.00381,2.00399,26000000.0
2008-04-22 17:16:00,2.00408,2.00436,2.00408,2.00436,27000000.0
2008-04-22 17:17:00,2.00433,2.00448,2.00428,2.00429,38000000.0
2008-04-22 17:18:00,2.00453,2.0049,2.00453,2.00475,29000000.0
2008-04-22 17:19:00,2.00431,2.00431,2.00351,2.00351,19000000.0
2008-04-22 17:20:00,2.00372,2.00427,2.00372,2.00427,29000000.0
2008-04-22 17:21:00,2.0043,2.00432,2.00405,2.00414,26000000.0
2008-04-22 17:22:00,2.00415,2.00428,2.00391,2.00428,30000000.0
2008-04-22 17:23:00,2.00424,2.00451,2.00421,2.00441,32000000.0
2008-04-22 17:24:00,2.00423,2.00423,2.00388,2.00388,23000000.0
2008-04-22 17:25:00,2.00409,2.00409,2.00379,2.00408,20000000.0
2008-04-22 17:26:00,2.00382,2.00382,2.00314,2.00314,18000000.0
2008-04-22 17:27:00,2.00334,2.00363,2.00333,2.00347,44000000.0
2008-04-22 17:28:00,2.00363,2.00392,2.00358,2.00392,39000000.0
2008-04-22 17:29:00,2.00375,2.00436,2.00375,2.00436,36000000.0
2008-04-22 17:30:00,2.00489,2.00536,2.00469,2.00469,61000000.0
2008-04-22 17:31:00,2.00423,2.00451,2.00383,2.00399,62000000.0
2008-04-22 17:32:00,2.00377,2.00397,2.00363,2.00363,54000000.0
2008-04-22 17:33:00,2.00363,2.00387,2.00363,2.00387,64000000.0
2008-04-22 17:34:00,2.00416,2.00452,2.00416,2.00452,60000000.0
2008-04-22 17:35:00,2.005,2.005,2.00476,2.00476,43000000.0
2008-04-22 17:36:00,2.00456,2.00493,2.00456,2.00462,58000000.0
2008-04-22 17:37:00,2.00455,2.00482,2.00453,2.00456,47000000.0
2008-04-22 17:38:00,2.00428,2.00454,2.00425,2.00447,44000000.0
2008-04-22 17:39:00,2.00465,2.00481,2.00464,2.00476,41000000.0
2008-04-22 17:40:00,2.00458,2.00458,2.00399,2.00399,59000000.0
2008-04-22 17:41:00,2.00392,2.00392,2.00314,2.00314,50000000.0
2008-04-22 17:42:00,2.00322,2.00395,2.00322,2.00395,37000000.0
2008-04-22 17:43:00,2.00422,2.00435,2.00307,2.00307,33000000.0
2008-04-22 17:44:00,2.00324,2.00335,2.00296,2.00296,46000000.0
2008-04-22 17:45:00,2.00291,2.00318,2.00287,2.00287,49000000.0
2008-04-22 17:46:00,2.00256,2.00258,2.00193,2.00193,56000000.0
2008-04-22 17:47:00,2.00216,2.00251,2.00216,2.00251,65000000.0
2008-04-22 17:48:00,2.00272,2.0036,2.00272,2.00331,61000000.0
2008-04-22 17:49:00,2.00345,2.00438,2.00345,2.00438,72000000.0
2008-04-22 17:50:00,2.00456,2.00456,2.00376,2.00376,53000000.0
2008-04-22 17:51:00,2.00378,2.00384,2.00347,2.00347,54000000.0
2008-04-22 17:52:00,2.00348,2.00396,2.00348,2.00396,51000000.0
2008-04-22 17:53:00,2.00428,2.00428,2.00393,2.00406,42000000.0
2008-04-22 17:54:00,2.00404,2.00455,2.00404,2.00455,32000000.0
2008-04-22 17:55:00,2.0047,2.00484,2.00461,2.00484,32000000.0
2008-04-22 17:56:00,2.00538,2.00568,2.00538,2.00562,47000000.0
2008-04-22 17:57:00,2.0055,2.00618,2.0055,2.00602,34000000.0
2008-04-22 17:58:00,2.00622,2.00622,2.00561,2.00561,44000000.0
2008-04-22 17:59:00,2.00564,2.0059,2.00559,2.0059,39000000.0
2008-04-22 18:00:00,2.00656,2.00674,2.00636,2.00636,32000000.0
2008-04-22 18:01:00,2.0059,2.0059,2.00435,2.00435,52000000.0
2008-04-22 18:02:00,2.00411,2.00435,2.00411,2.00435,30000000.0
2008-04-22 18:03:00,2.00426,2.00426,2.00373,2.00389,38000000.0
2008-04-22 18:04:00,2.004,2.00424,2.00398,2.00408,38000000.0
2008-04-22 18:05:00,2.00419,2.00419,2.00393,2.00393,36000000.0
2008-04-22 18:06:00,2.00381,2.0039,2.00379,2.00381,32000000.0
2008-04-22 18:07:00,2.00374,2.0041,2.00366,2.00403,38000000.0
2008-04-22 18:08:00,2.00391,2.00393,2.00377,2.00385,56000000.0
2008-04-22 18:09:00,2.00371,2.00371,2.00321,2.00321,34000000.0
2008-04-22 18:10:00,2.00317,2.00338,2.00313,2.00338,26000000.0
2008-04-22 18:11:00,2.00345,2.00353,2.00345,2.00349,34000000.0
2008-04-22 18:12:00,2.00328,2.00337,2.00327,2.00337,24000000.0
2008-04-22 18:13:00,2.00338,2.00357,2.00326,2.00326,30000000.0
2008-04-22 18:14:00,2.00366,2.00366,2.00352,2.00352,22000000.0
2008-04-22 18:15:00,2.00294,2.00294,2.00276,2.0028,21000000.0
2008-04-22 18:16:00,2.00272,2.00276,2.00234,2.00276,66000000.0
2008-04-22 18:17:00,2.00266,2.00266,2.00241,2.00257,60000000.0
2008-04-22 18:18:00,2.00283,2.00291,2.00258,2.00291,33000000.0
2008-04-22 18:19:00,2.00297,2.00313,2.00286,2.00298,46000000.0
2008-04-22 18:20:00,2.00321,2.00321,2.00305,2.00314,61000000.0
2008-04-22 18:21:00,2.00319,2.00333,2.00319,2.00333,37000000.0
2008-04-22 18:22:00,2.00349,2.00398,2.00349,2.00398,49000000.0
2008-04-22 18:23:00,2.00406,2.00416,2.00392,2.00403,34000000.0
2008-04-22 18:24:00,2.0038,2.00408,2.00378,2.00381,47000000.0
2008-04-22 18:25:00,2.00359,2.00375,2.00349,2.00349,31000000.0
2008-04-22 18:26:00,2.00355,2.00383,2.00355,2.00377,43000000.0
2008-04-22 18:27:00,2.00366,2.0037,2.0036,2.0036,35000000.0
2008-04-22 18:28:00,2.00342,2.00342,2.00285,2.00303,18000000.0
2008-04-22 18:29:00,2.00304,2.00345,2.00304,2.00345,24000000.0
2008-04-22 18:30:00,2.0035,2.0035,2.00314,2.00323,32000000.0
2008-04-22 18:31:00,2.00353,2.00353,2.00315,2.00315,46000000.0
2008-04-22 18:32:00,2.00276,2.00276,2.00223,2.00257,55000000.0
2008-04-22 18:33:00,2.00269,2.00319,2.00269,2.00319,29000000.0
2008-04-22 18:34:00,2.00342,2.00424,2.00342,2.00424,32000000.0
2008-04-22 18:35:00,2.00424,2.00471,2.00421,2.00441,47000000.0
2008-04-22 18:36:00,2.00453,2.00456,2.0042,2.00431,65000000.0
2008-04-22 18:37:00,2.0042,2.00433,2.00407,2.00433,63000000.0
2008-04-22 18:38:00,2.0049,2.0049,2.00463,2.00476,61000000.0
2008-04-22 18:39:00,2.00454,2.00454,2.00341,2.00341,37000000.0
2008-04-22 18:40:00,2.00321,2.00331,2.00304,2.00326,52000000.0
2008-04-22 18:41:00,2.00316,2.00341,2.0029,2.00341,68000000.0
2008-04-22 18:42:00,2.00358,2.00358,2.00331,2.00348,40000000.0
2008-04-22 18:43:00,2.00318,2.00321,2.00317,2.00321,39000000.0
2008-04-22 18:44:00,2.00318,2.00338,2.00318,2.00338,33000000.0
2008-04-22 18:45:00,2.00345,2.00369,2.00345,2.00369,57000000.0
2008-04-22 18:46:00,2.00377,2.00401,2.00377,2.00381,61000000.0
2008-04-22 18:47:00,2.00378,2.00406,2.00378,2.00406,41000000.0
2008-04-22 18:48:00,2.00453,2.00471,2.00428,2.00428,26000000.0
2008-04-22 18:49:00,2.00416,2.00423,2.00405,2.00409,31000000.0
2008-04-22 18:50:00,2.00441,2.00442,2.00425,2.00433,37000000.0
2008-04-22 18:51:00,2.0042,2.0042,2.00393,2.00412,17000000.0
2008-04-22 18:52:00,2.00413,2.00423,2.00407,2.00418,33000000.0
2008-04-22 18:53:00,2.00468,2.00533,2.00454,2.00533,31000000.0
2008-04-22 18:54:00,2.00557,2.00557,2.00513,2.00513,11000000.0
2008-04-22 18:55:00,2.00502,2.00535,2.00489,2.00535,22000000.0
2008-04-22 18:56:00,2.00557,2.00563,2.0054,2.00544,16000000.0
2008-04-22 18:57:00,2.00528,2.00556,2.00523,2.00556,15000000.0
2008-04-22 18:58:00,2.00564,2.00564,2.00537,2.00537,19000000.0
2008-04-22 18:59:00,2.00539,2.00547,2.00526,2.00547,26000000.0
2008-04-22 19:00:00,2.00562,2.0057,2.00548,2.0057,12000000.0
2008-04-22 19:01:00,2.00569,2.00577,2.00565,2.00573,18000000.0
2008-04-22 19:02:00,2.00573,2.00573,2.00543,2.00547,23000000.0
2008-04-22 19:03:00,2.00529,2.00529,2.00498,2.00506,21000000.0
2008-04-22 19:04:00,2.00494,2.0051,2.00488,2.00493,55000000.0
2008-04-22 19:05:00,2.00456,2.00456,2.00423,2.00423,42000000.0
2008-04-22 19:06:00,2.00404,2.00427,2.00398,2.00403,63000000.0
2008-04-22 19:07:00,2.00364,2.00364,2.00305,2.00322,39000000.0
2008-04-22 19:08:00,2.00329,2.00387,2.00329,2.00387,32000000.0
2008-04-22 19:09:00,2.00384,2.00385,2.00358,2.00378,56000000.0
2008-04-22 19:10:00,2.0036,2.00385,2.00348,2.00385,27000000.0
2008-04-22 19:11:00,2.00388,2.00394,2.0037,2.00384,36000000.0
2008-04-22 19:12:00,2.00404,2.00404,2.00383,2.00383,25000000.0
2008-04-22 19:13:00,2.00385,2.004,2.00385,2.00399,23000000.0
2008-04-22 19:14:00,2.00403,2.00409,2.00394,2.00409,37000000.0
2008-04-22 19:15:00,2.00421,2.00432,2.00413,2.00421,17000000.0
2008-04-22 19:16:00,2.00424,2.00474,2.00424,2.00469,23000000.0
2008-04-22 19:17:00,2.00413,2.00413,2.00391,2.004,17000000.0
2008-04-22 19:18:00,2.00408,2.00422,2.00346,2.00346,30000000.0
2008-04-22 19:19:00,2.0035,2.00374,2.0035,2.00366,36000000.0
2008-04-22 19:20:00,2.00359,2.00365,2.0035,2.00365,23000000.0
2008-04-22 19:21:00,2.00392,2.00392,2.00364,2.00364,21000000.0
2008-04-22 19:22:00,2.00329,2.00351,2.00318,2.00345,25000000.0
2008-04-22 19:23:00,2.00368,2.00413,2.00368,2.00383,12000000.0
2008-04-22 19:24:00,2.00372,2.00389,2.00345,2.00345,39000000.0
2008-04-22 19:25:00,2.00329,2.00357,2.00329,2.00357,49000000.0
2008-04-22 19:26:00,2.00361,2.00375,2.00352,2.00367,48000000.0
2008-04-22 19:27:00,2.00377,2.00403,2.00367,2.00395,51000000.0
2008-04-22 19:28:00,2.00384,2.00394,2.00381,2.00382,40000000.0
2008-04-22 19:29:00,2.00369,2.00376,2.00342,2.00371,28000000.0
2008-04-22 19:30:00,2.00376,2.00376,2.00342,2.00349,32000000.0
2008-04-22 19:31:00,2.00356,2.00396,2.00356,2.00392,28000000.0
2008-04-22 19:32:00,2.00394,2.00414,2.00393,2.00409,31000000.0
2008-04-22 19:33:00,2.004,2.00405,2.0038,2.0038,14000000.0
2008-04-22 19:34:00,2.00386,2.00386,2.00353,2.0037,49000000.0
2008-04-22 19:35:00,2.00395,2.00538,2.00395,2.00538,28000000.0
2008-04-22 19:36:00,2.00495,2.00495,2.00431,2.00431,16000000.0
2008-04-22 19:37:00,2.00406,2.00407,2.00392,2.00397,26000000.0
2008-04-22 19:38:00,2.00393,2.00393,2.00382,2.00385,18000000.0
2008-04-22 19:39:00,2.00393,2.00395,2.00376,2.0038,13000000.0
2008-04-22 19:40:00,2.00352,2.00378,2.00352,2.00376,16000000.0
2008-04-22 19:41:00,2.00365,2.00371,2.00358,2.00371,17000000.0
2008-04-22 19:42:00,2.00371,2.00418,2.00371,2.00418,19000000.0
2008-04-22 19:43:00,2.00464,2.005,2.00464,2.00491,21000000.0
2008-04-22 19:44:00,2.00503,2.00533,2.00503,2.00503,21000000.0
2008-04-22 19:45:00,2.0052,2.00535,2.00502,2.00508,33000000.0
2008-04-22 19:46:00,2.00521,2.00538,2.00501,2.00512,18000000.0
2008-04-22 19:47:00,2.00502,2.00511,2.005,2.00511,22000000.0
2008-04-22 19:48:00,2.00512,2.00512,2.00439,2.00446,18000000.0
2008-04-22 19:49:00,2.00524,2.0057,2.00524,2.00565,27000000.0
2008-04-22 19:50:00,2.00552,2.00552,2.00489,2.00514,23000000.0
2008-04-22 19:51:00,2.00535,2.00564,2.00535,2.00555,25000000.0
2008-04-22 19:52:00,2.00511,2.00519,2.00511,2.00518,15000000.0
2008-04-22 19:53:00,2.00527,2.00559,2.00527,2.00559,21000000.0
2008-04-22 19:54:00,2.00566,2.0057,2.00556,2.00556,9000000.0
2008-04-22 19:55:00,2.00557,2.00557,2.00532,2.00551,30000000.0
2008-04-22 19:56:00,2.00553,2.00568,2.00551,2.00568,20000000.0
2008-04-22 19:57:00,2.00545,2.00545,2.00534,2.00545,12000000.0
2008-04-22 19:58:00,2.00539,2.00539,2.00529,2.00539,13000000.0
2008-04-22 19:59:00,2.00574,2.00577,2.00555,2.00555,31000000.0
2008-04-22 20:00:00,2.00523,2.00535,2.00487,2.00487,23000000.0
2008-04-22 20:01:00,2.00475,2.00479,2.00467,2.00469,13000000.0
2008-04-22 20:02:00,2.00476,2.00555,2.00476,2.00555,20000000.0
2008-04-22 20:03:00,2.00598,2.00632,2.00531,2.00531,18000000.0
2008-04-22 20:04:00,2.00524,2.00575,2.00524,2.00541,27000000.0
2008-04-22 20:05:00,2.00554,2.00661,2.00554,2.00661,23000000.0
2008-04-22 20:06:00,2.00642,2.00642,2.0062,2.00626,13000000.0
2008-04-22 20:07:00,2.00612,2.00612,2.00584,2.00584,29000000.0
2008-04-22 20:08:00,2.00582,2.0061,2.00582,2.00599,15000000.0
2008-04-22 20:09:00,2.00585,2.00585,2.00558,2.00558,17000000.0
2008-04-22 20:10:00,2.00564,2.00579,2.0056,2.00561,20000000.0
2008-04-22 20:11:00,2.00567,2.00569,2.00549,2.00561,10000000.0
2008-04-22 20:12:00,2.00559,2.00564,2.00555,2.00556,15000000.0
2008-04-22 20:13:00,2.00553,2.00553,2.00511,2.0054,17000000.0
2008-04-22 20:14:00,2.00534,2.00549,2.00531,2.00544,15000000.0
2008-04-22 20:15:00,2.00542,2.00556,2.00538,2.00556,10000000.0
2008-04-22 20:16:00,2.00546,2.00555,2.00535,2.00535,22000000.0
2008-04-22 20:17:00,2.00527,2.00527,2.00497,2.00509,17000000.0
2008-04-22 20:18:00,2.00519,2.00524,2.00504,2.00504,24000000.0
2008-04-22 20:19:00,2.00508,2.00508,2.00491,2.00491,9000000.0
2008-04-22 20:20:00,2.00487,2.00495,2.00475,2.00484,14000000.0
2008-04-22 20:21:00,2.00496,2.00503,2.00448,2.00448,7000000.0
2008-04-22 20:22:00,2.00464,2.00466,2.00453,2.00466,12000000.0
2008-04-22 20:23:00,2.00469,2.00473,2.00438,2.00448,8000000.0
2008-04-22 20:24:00,2.00383,2.00387,2.0037,2.0037,15000000.0
2008-04-22 20:25:00,2.00374,2.00409,2.00374,2.00381,16000000.0
2008-04-22 20:26:00,2.00329,2.00373,2.00329,2.00359,22000000.0
2008-04-22 20:27:00,2.00382,2.00438,2.00382,2.00438,11000000.0
2008-04-22 20:28:00,2.00469,2.00485,2.00411,2.00411,7000000.0
2008-04-22 20:29:00,2.00397,2.00416,2.0036,2.0036,20000000.0
2008-04-22 20:30:00,2.00359,2.00398,2.00359,2.00398,27000000.0
2008-04-22 20:31:00,2.00419,2.00419,2.00377,2.00384,17000000.0
2008-04-22 20:32:00,2.00373,2.00405,2.00373,2.00395,20000000.0
2008-04-22 20:33:00,2.00426,2.00489,2.00426,2.00489,14000000.0
2008-04-22 20:34:00,2.00482,2.00482,2.00471,2.00475,28000000.0
2008-04-22 20:35:00,2.00491,2.00549,2.00491,2.00507,23000000.0
2008-04-22 20:36:00,2.00509,2.00548,2.00508,2.00548,11000000.0
2008-04-22 20:37:00,2.00571,2.00585,2.00568,2.00568,7000000.0
2008-04-22 20:38:00,2.0055,2.00573,2.00534,2.00573,10000000.0
2008-04-22 20:39:00,2.00538,2.00573,2.0053,2.00573,9000000.0
2008-04-22 20:40:00,2.00599,2.00599,2.00563,2.00564,7000000.0
2008-04-22 20:41:00,2.00533,2.00533,2.00442,2.00442,8000000.0
2008-04-22 20:42:00,2.00422,2.00434,2.0042,2.0042,15000000.0
2008-04-22 20:43:00,2.00442,2.00454,2.00437,2.00454,12000000.0
2008-04-22 20:44:00,2.00456,2.00466,2.00435,2.00466,7000000.0
2008-04-22 20:45:00,2.00435,2.00447,2.00417,2.00443,12000000.0
2008-04-22 20:46:00,2.00438,2.00443,2.00403,2.00403,9000000.0
2008-04-22 20:47:00,2.00393,2.004,2.00388,2.00398,11000000.0
2008-04-22 20:48:00,2.004,2.00446,2.004,2.00446,11000000.0
2008-04-22 20:49:00,2.00459,2.00462,2.00454,2.00457,18000000.0
2008-04-22 20:50:00,2.0046,2.00469,2.00458,2.00469,7000000.0
2008-04-22 20:51:00,2.00469,2.00469,2.00459,2.00463,18000000.0
2008-04-22 20:52:00,2.0046,2.00469,2.0046,2.00469,15000000.0
2008-04-22 20:53:00,2.00487,2.00496,2.00487,2.00494,8000000.0
2008-04-22 20:54:00,2.00486,2.00499,2.00467,2.00467,10000000.0
2008-04-22 20:55:00,2.0047,2.00474,2.00462,2.0047,8000000.0
2008-04-22 20:56:00,2.00485,2.00485,2.00456,2.00464,8000000.0
2008-04-22 20:57:00,2.00472,2.00512,2.0047,2.00512,18000000.0
2008-04-22 20:58:00,2.00503,2.00544,2.00481,2.00522,14000000.0
2008-04-22 20:59:00,2.00519,2.00523,2.00509,2.00509,8000000.0
2008-04-22 21:00:00,2.00498,2.00513,2.00493,2.00513,11000000.0
2008-04-22 21:01:00,2.00522,2.00581,2.00522,2.00574,16000000.0
2008-04-22 21:02:00,2.0058,2.00604,2.0058,2.00604,6000000.0
2008-04-22 21:03:00,2.00628,2.0065,2.00628,2.0065,13000000.0
2008-04-22 21:04:00,2.00644,2.00676,2.00644,2.00669,8000000.0
2008-04-22 21:05:00,2.00675,2.00675,2.00658,2.00659,11000000.0
2008-04-22 21:06:00,2.00653,2.00658,2.00647,2.00656,8000000.0
2008-04-22 21:07:00,2.00656,2.00664,2.00656,2.00661,7000000.0
2008-04-22 21:08:00,2.00649,2.00649,2.00622,2.00649,11000000.0
2008-04-22 21:09:00,2.00653,2.00654,2.00649,2.00649,9000000.0
2008-04-22 21:10:00,2.00658,2.00658,2.00641,2.00648,9000000.0
2008-04-22 21:11:00,2.00645,2.00653,2.00642,2.00642,8000000.0
2008-04-22 21:12:00,2.00669,2.00697,2.00511,2.00511,6000000.0
2008-04-22 21:13:00,2.00678,2.00705,2.00678,2.00705,8000000.0
2008-04-22 21:14:00,2.00704,2.00706,2.00699,2.00699,8000000.0
2008-04-22 21:15:00,2.00694,2.00699,2.00691,2.00696,11000000.0
2008-04-22 21:16:00,2.00702,2.00702,2.00693,2.00693,9000000.0
2008-04-22 21:17:00,2.00702,2.00708,2.00691,2.00708,7000000.0
2008-04-22 21:18:00,2.00691,2.00694,2.00678,2.00681,7000000.0
2008-04-22 21:19:00,2.00687,2.00697,2.00687,2.00697,3000000.0
2008-04-22 21:20:00,2.00714,2.00714,2.007,2.00708,12000000.0
2008-04-22 21:21:00,2.00703,2.00707,2.00687,2.00707,8000000.0
2008-04-22 21:22:00,2.00705,2.00711,2.00704,2.00705,7000000.0
2008-04-22 21:23:00,2.00694,2.00731,2.00694,2.00731,10000000.0
2008-04-22 21:24:00,2.00736,2.00736,2.00726,2.00728,8000000.0
2008-04-22 21:26:00,2.00731,2.00734,2.00729,2.00734,17000000.0
2008-04-22 21:27:00,2.00739,2.00751,2.00717,2.00751,31000000.0
2008-04-22 21:28:00,2.00754,2.00771,2.00754,2.00757,20000000.0
2008-04-22 21:29:00,2.00752,2.00759,2.00752,2.00759,11000000.0
2008-04-22 21:30:00,2.0077,2.0082,2.00764,2.00811,9000000.0
2008-04-22 21:31:00,2.00817,2.00863,2.00817,2.0086,7000000.0
2008-04-22 21:32:00,2.00877,2.00904,2.00844,2.00844,8000000.0
2008-04-22 21:33:00,2.008,2.00825,2.008,2.00825,7000000.0
2008-04-22 21:34:00,2.00813,2.00853,2.00813,2.00853,10000000.0
2008-04-22 21:35:00,2.0084,2.00867,2.00836,2.00867,11000000.0
2008-04-22 21:36:00,2.00873,2.00874,2.00858,2.00862,11000000.0
2008-04-22 21:37:00,2.00859,2.00859,2.00804,2.00804,11000000.0
2008-04-22 21:38:00,2.00783,2.00783,2.00744,2.0075,26000000.0
2008-04-22 21:39:00,2.00744,2.00776,2.00744,2.00769,18000000.0
2008-04-22 21:40:00,2.00762,2.00773,2.00754,2.00756,12000000.0
2008-04-22 21:41:00,2.00734,2.00744,2.00728,2.00728,13000000.0
2008-04-22 21:42:00,2.00686,2.00686,2.00661,2.00663,7000000.0
2008-04-22 21:43:00,2.00657,2.00673,2.00637,2.00637,11000000.0
2008-04-22 21:44:00,2.00614,2.00628,2.00601,2.00628,18000000.0
2008-04-22 21:45:00,2.00667,2.00667,2.00625,2.00625,10000000.0
2008-04-22 21:46:00,2.00584,2.00584,2.00573,2.00573,15000000.0
2008-04-22 21:47:00,2.00586,2.00596,2.00567,2.00567,10000000.0
2008-04-22 21:48:00,2.00541,2.00547,2.00539,2.0054,7000000.0
2008-04-22 21:49:00,2.0054,2.0054,2.0053,2.00533,8000000.0
2008-04-22 21:50:00,2.00518,2.00519,2.00509,2.00513,10000000.0
2008-04-22 21:51:00,2.00529,2.00529,2.00515,2.00524,8000000.0
2008-04-22 21:52:00,2.00511,2.00513,2.00501,2.00507,10000000.0
2008-04-22 21:53:00,2.00515,2.00527,2.00509,2.00509,8000000.0
2008-04-22 21:54:00,2.00531,2.00546,2.00531,2.00546,9000000.0
2008-04-22 21:55:00,2.0056,2.00565,2.00554,2.00555,11000000.0
2008-04-22 21:56:00,2.00552,2.00564,2.0055,2.00558,5000000.0
2008-04-22 21:57:00,2.00545,2.00568,2.00545,2.00567,13000000.0
2008-04-22 21:58:00,2.00569,2.00571,2.00556,2.00556,16000000.0
2008-04-22 21:59:00,2.00585,2.00588,2.00562,2.00564,25000000.0
2008-04-22 22:00:00,2.00574,2.0058,2.0057,2.00573,12000000.0
2008-04-22 22:01:00,2.00588,2.00601,2.00588,2.00601,19000000.0
2008-04-22 22:02:00,2.00598,2.00598,2.00567,2.00567,11000000.0
2008-04-22 22:03:00,2.00565,2.00565,2.00556,2.0056,33000000.0
2008-04-22 22:04:00,2.00586,2.00604,2.00577,2.00577,11000000.0
2008-04-22 22:05:00,2.00572,2.00572,2.00549,2.00549,16000000.0
2008-04-22 22:06:00,2.00539,2.00552,2.00531,2.00544,9000000.0
2008-04-22 22:07:00,2.00534,2.00544,2.0053,2.00544,15000000.0
2008-04-22 22:08:00,2.00427,2.00427,2.00382,2.00413,30000000.0
2008-04-22 22:09:00,2.00397,2.00402,2.00379,2.00385,13000000.0
2008-04-22 22:10:00,2.00308,2.00351,2.00308,2.00351,5000000.0
2008-04-22 22:11:00,2.00363,2.00365,2.00359,2.00365,11000000.0
2008-04-22 22:12:00,2.00351,2.00386,2.00315,2.00386,15000000.0
2008-04-22 22:13:00,2.00387,2.00405,2.00387,2.00405,10000000.0
2008-04-22 22:14:00,2.00414,2.0042,2.00406,2.0041,13000000.0
2008-04-22 22:15:00,2.00415,2.0045,2.00409,2.0045,9000000.0
2008-04-22 22:16:00,2.0046,2.0046,2.00448,2.00448,8000000.0
2008-04-22 22:17:00,2.00441,2.00445,2.0044,2.00441,16000000.0
2008-04-22 22:18:00,2.00423,2.00454,2.00423,2.00454,9000000.0
2008-04-22 22:19:00,2.00476,2.00476,2.00447,2.00447,9000000.0
2008-04-22 22:20:00,2.00406,2.00431,2.00373,2.00431,7000000.0
2008-04-22 22:21:00,2.00419,2.00419,2.00353,2.00353,11000000.0
2008-04-22 22:22:00,2.00345,2.00367,2.00345,2.00367,11000000.0
2008-04-22 22:23:00,2.00373,2.00373,2.00355,2.00355,15000000.0
2008-04-22 22:24:00,2.00341,2.00352,2.00315,2.00315,10000000.0
2008-04-22 22:25:00,2.00331,2.00343,2.00331,2.00341,8000000.0
2008-04-22 22:26:00,2.00339,2.00366,2.00339,2.00366,8000000.0
2008-04-22 22:27:00,2.0038,2.0038,2.00353,2.00353,10000000.0
2008-04-22 22:28:00,2.00362,2.00378,2.00362,2.00378,2000000.0
2008-04-22 22:29:00,2.00366,2.00366,2.00348,2.00348,7000000.0
2008-04-22 22:30:00,2.00333,2.00339,2.00332,2.00334,11000000.0
2008-04-22 22:31:00,2.00345,2.00345,2.00339,2.00342,22000000.0
2008-04-22 22:32:00,2.00315,2.00329,2.00313,2.00329,7000000.0
2008-04-22 22:33:00,2.00299,2.00316,2.00293,2.00312,38000000.0
2008-04-22 22:34:00,2.00307,2.00339,2.0029,2.00339,47000000.0
2008-04-22 22:35:00,2.00349,2.00353,2.00345,2.00345,27000000.0
2008-04-22 22:36:00,2.00347,2.00352,2.00347,2.00351,5000000.0
2008-04-22 22:37:00,2.00338,2.00338,2.00283,2.00289,28000000.0
2008-04-22 22:38:00,2.00273,2.00307,2.00273,2.00307,15000000.0
2008-04-22 22:39:00,2.00322,2.00335,2.00322,2.0033,11000000.0
2008-04-22 22:40:00,2.00349,2.00352,2.00335,2.00335,9000000.0
2008-04-22 22:41:00,2.0034,2.00348,2.0034,2.00344,16000000.0
2008-04-22 22:42:00,2.00371,2.0038,2.00364,2.00364,9000000.0
2008-04-22 22:43:00,2.00344,2.00373,2.00343,2.00373,11000000.0
2008-04-22 22:44:00,2.00376,2.00386,2.00365,2.00386,8000000.0
2008-04-22 22:45:00,2.0037,2.00385,2.0037,2.00383,12000000.0
2008-04-22 22:46:00,2.0037,2.0039,2.0037,2.00382,9000000.0
2008-04-22 22:47:00,2.00362,2.00362,2.00338,2.00358,16000000.0
2008-04-22 22:48:00,2.00343,2.00348,2.00328,2.00338,11000000.0
2008-04-22 22:49:00,2.0034,2.00341,2.00336,2.00339,12000000.0
2008-04-22 22:50:00,2.00346,2.00351,2.0034,2.00351,16000000.0
2008-04-22 22:51:00,2.00352,2.00362,2.00346,2.00346,10000000.0
2008-04-22 22:52:00,2.00352,2.00365,2.00352,2.00365,10000000.0
2008-04-22 22:53:00,2.00383,2.00403,2.00294,2.00301,8000000.0
2008-04-22 22:54:00,2.00391,2.00397,2.00385,2.00391,7000000.0
2008-04-22 22:55:00,2.00392,2.00416,2.00369,2.00369,9000000.0
2008-04-22 22:56:00,2.00424,2.00441,2.00422,2.00441,8000000.0
2008-04-22 22:57:00,2.00446,2.0046,2.00446,2.00453,7000000.0
2008-04-22 22:58:00,2.00437,2.0045,2.00434,2.00444,7000000.0
2008-04-22 22:59:00,2.00468,2.00468,2.00452,2.00452,9000000.0
2008-04-22 23:00:00,2.00466,2.00471,2.00462,2.00469,12000000.0
2008-04-22 23:01:00,2.00489,2.00496,2.00481,2.00481,9000000.0
2008-04-22 23:02:00,2.00507,2.00528,2.00507,2.00525,7000000.0
2008-04-22 23:03:00,2.00515,2.00539,2.00505,2.00539,12000000.0
2008-04-22 23:04:00,2.00531,2.00584,2.00531,2.00576,8000000.0
2008-04-22 23:05:00,2.00568,2.00577,2.00532,2.00532,11000000.0
2008-04-22 23:06:00,2.00531,2.00562,2.00531,2.00562,8000000.0
2008-04-22 23:07:00,2.00556,2.0058,2.00556,2.0058,8000000.0
2008-04-22 23:08:00,2.00572,2.00578,2.00572,2.00578,15000000.0
2008-04-22 23:09:00,2.00572,2.00581,2.00572,2.00581,7000000.0
2008-04-22 23:10:00,2.0059,2.0059,2.00575,2.00576,8000000.0
2008-04-22 23:11:00,2.00511,2.00582,2.00511,2.00582,7000000.0
2008-04-22 23:12:00,2.00577,2.00584,2.00519,2.00519,8000000.0
2008-04-22 23:13:00,2.00556,2.00556,2.00536,2.00536,7000000.0
2008-04-22 23:14:00,2.00559,2.00582,2.00559,2.00579,9000000.0
2008-04-22 23:15:00,2.00588,2.00588,2.00572,2.00572,8000000.0
2008-04-22 23:16:00,2.00556,2.00556,2.00528,2.00528,9000000.0
2008-04-22 23:17:00,2.00525,2.00533,2.00524,2.00533,11000000.0
2008-04-22 23:18:00,2.0054,2.0054,2.00519,2.00522,9000000.0
2008-04-22 23:20:00,2.00489,2.00538,2.00475,2.00538,8000000.0
2008-04-22 23:21:00,2.00536,2.00551,2.00535,2.00546,7000000.0
2008-04-22 23:22:00,2.00575,2.00588,2.00575,2.00578,7000000.0
2008-04-22 23:23:00,2.00542,2.00546,2.0053,2.00536,7000000.0
2008-04-22 23:24:00,2.00524,2.00553,2.00524,2.00545,9000000.0
2008-04-22 23:25:00,2.0055,2.0055,2.0055,2.0055,5000000.0
2008-04-22 23:26:00,2.0056,2.00576,2.0056,2.00576,5000000.0
2008-04-22 23:27:00,2.00574,2.00577,2.00566,2.00577,8000000.0
2008-04-22 23:28:00,2.00565,2.0058,2.00565,2.00567,8000000.0
2008-04-22 23:29:00,2.00577,2.00626,2.00577,2.00626,25000000.0
2008-04-22 23:30:00,2.00645,2.00664,2.00616,2.00616,16000000.0
2008-04-22 23:31:00,2.00586,2.00586,2.0056,2.0056,14000000.0
2008-04-22 23:32:00,2.00562,2.00585,2.00562,2.00567,9000000.0
2008-04-22 23:33:00,2.00621,2.00658,2.00621,2.00653,8000000.0
2008-04-22 23:34:00,2.00629,2.00662,2.006,2.00662,9000000.0
2008-04-22 23:35:00,2.00646,2.00665,2.00646,2.00665,12000000.0
2008-04-22 23:36:00,2.00665,2.00669,2.00636,2.00644,9000000.0
2008-04-22 23:37:00,2.00597,2.00604,2.0059,2.00602,8000000.0
2008-04-22 23:38:00,2.00582,2.00614,2.00582,2.00614,4000000.0
2008-04-22 23:39:00,2.00625,2.00674,2.00616,2.00668,11000000.0
2008-04-22 23:40:00,2.00686,2.00703,2.00669,2.00679,21000000.0
2008-04-22 23:41:00,2.00721,2.00723,2.00708,2.00708,8000000.0
2008-04-22 23:42:00,2.00693,2.00699,2.00688,2.00689,19000000.0
2008-04-22 23:43:00,2.00684,2.0069,2.00682,2.0069,8000000.0
2008-04-22 23:44:00,2.00691,2.00699,2.00682,2.00685,8000000.0
2008-04-22 23:45:00,2.00686,2.00696,2.00686,2.00696,7000000.0
2008-04-22 23:46:00,2.00683,2.00683,2.00673,2.00682,8000000.0
2008-04-22 23:47:00,2.00711,2.00748,2.00711,2.00743,11000000.0
2008-04-22 23:48:00,2.00752,2.00756,2.00742,2.00742,8000000.0
2008-04-22 23:49:00,2.00728,2.00734,2.00667,2.00667,9000000.0
2008-04-22 23:50:00,2.00596,2.00596,2.00515,2.00515,8000000.0
2008-04-22 23:51:00,2.00479,2.00494,2.00443,2.00443,10000000.0
2008-04-22 23:52:00,2.00499,2.00499,2.00404,2.00404,7000000.0
2008-04-22 23:53:00,2.00391,2.00418,2.00391,2.00417,10000000.0
2008-04-22 23:54:00,2.00397,2.00434,2.00397,2.00401,7000000.0
2008-04-22 23:55:00,2.004,2.00433,2.00393,2.00433,9000000.0
2008-04-22 23:56:00,2.00469,2.0051,2.00469,2.0051,12000000.0
2008-04-22 23:57:00,2.00537,2.00546,2.00518,2.00539,25000000.0
2008-04-22 23:58:00,2.0048,2.00483,2.00463,2.00463,8000000.0
2008-04-22 23:59:00,2.00529,2.00529,2.00457,2.00467,18000000.0
2008-04-23 00:00:00,2.00473,2.0049,2.00449,2.00459,7000000.0
2008-04-23 00:01:00,2.00486,2.00486,2.00411,2.0042,8000000.0
2008-04-23 00:02:00,2.00479,2.00479,2.00442,2.00454,9000000.0
2008-04-23 00:03:00,2.00451,2.00451,2.00421,2.00425,12000000.0
2008-04-23 00:04:00,2.00437,2.00437,2.00421,2.00421,10000000.0
2008-04-23 00:05:00,2.00441,2.00441,2.00386,2.00388,9000000.0
2008-04-23 00:06:00,2.0036,2.0036,2.00346,2.00348,8000000.0
2008-04-23 00:07:00,2.00371,2.00413,2.00371,2.00413,9000000.0
2008-04-23 00:08:00,2.00364,2.00364,2.00346,2.00346,8000000.0
2008-04-23 00:09:00,2.00346,2.00376,2.00346,2.00361,9000000.0
2008-04-23 00:10:00,2.00355,2.00364,2.00353,2.00354,23000000.0
2008-04-23 00:11:00,2.00365,2.00384,2.00365,2.00384,11000000.0
2008-04-23 00:12:00,2.00394,2.0041,2.00387,2.00406,9000000.0
2008-04-23 00:13:00,2.00414,2.00429,2.00387,2.00387,8000000.0
2008-04-23 00:14:00,2.00385,2.00416,2.00385,2.00416,7000000.0
2008-04-23 00:15:00,2.00407,2.00414,2.00401,2.00412,7000000.0
2008-04-23 00:16:00,2.00393,2.00422,2.00381,2.00422,9000000.0
2008-04-23 00:17:00,2.00438,2.00453,2.00408,2.00408,7000000.0
2008-04-23 00:18:00,2.00388,2.00422,2.00388,2.00419,8000000.0
2008-04-23 00:19:00,2.00443,2.00443,2.0043,2.0043,6000000.0
2008-04-23 00:20:00,2.00367,2.00399,2.0035,2.0039,10000000.0
2008-04-23 00:21:00,2.00429,2.00429,2.0041,2.00419,8000000.0
2008-04-23 00:22:00,2.00396,2.00422,2.00369,2.00369,8000000.0
2008-04-23 00:23:00,2.00393,2.00393,2.00378,2.00382,7000000.0
2008-04-23 00:24:00,2.00359,2.00359,2.00304,2.00327,8000000.0
2008-04-23 00:25:00,2.00352,2.00352,2.00285,2.00285,11000000.0
2008-04-23 00:26:00,2.00329,2.00329,2.00299,2.00313,7000000.0
2008-04-23 00:27:00,2.00293,2.00314,2.00293,2.00314,10000000.0
2008-04-23 00:28:00,2.0032,2.00339,2.00308,2.00316,8000000.0
2008-04-23 00:29:00,2.00284,2.00384,2.00284,2.00303,10000000.0
2008-04-23 00:30:00,2.00347,2.00377,2.00346,2.00377,8000000.0
2008-04-23 00:31:00,2.00338,2.00344,2.00309,2.00316,7000000.0
2008-04-23 00:32:00,2.00368,2.00368,2.00321,2.00321,7000000.0
2008-04-23 00:34:00,2.00358,2.00358,2.00344,2.00349,23000000.0
2008-04-23 00:35:00,2.00292,2.00311,2.00276,2.00286,7000000.0
2008-04-23 00:36:00,2.00343,2.00353,2.00339,2.00347,9000000.0
2008-04-23 00:37:00,2.00164,2.00358,2.00164,2.00349,8000000.0
2008-04-23 00:38:00,2.00336,2.00353,2.00331,2.00342,7000000.0
2008-04-23 00:39:00,2.00345,2.00345,2.00341,2.00342,7000000.0
2008-04-23 00:40:00,2.00322,2.00344,2.00322,2.00344,7000000.0
2008-04-23 00:41:00,2.00362,2.00434,2.00362,2.00434,10000000.0
2008-04-23 00:42:00,2.00469,2.00479,2.00463,2.00474,8000000.0
2008-04-23 00:43:00,2.00469,2.00479,2.00469,2.00474,5000000.0
2008-04-23 00:44:00,2.00469,2.00476,2.004,2.00436,11000000.0
2008-04-23 00:45:00,2.00411,2.00424,2.00399,2.00413,16000000.0
2008-04-23 00:46:00,2.0041,2.0041,2.004,2.00405,10000000.0
2008-04-23 00:47:00,2.0042,2.00431,2.00418,2.00431,7000000.0
2008-04-23 00:48:00,2.00437,2.00441,2.00428,2.00437,8000000.0
2008-04-23 00:49:00,2.00431,2.00446,2.00425,2.00446,10000000.0
2008-04-23 00:50:00,2.00446,2.00464,2.00441,2.0046,10000000.0
2008-04-23 00:51:00,2.00471,2.00481,2.00467,2.00481,8000000.0
2008-04-23 00:52:00,2.00418,2.00452,2.00408,2.00427,7000000.0
2008-04-23 00:53:00,2.00394,2.00464,2.00394,2.00403,11000000.0
2008-04-23 00:54:00,2.00493,2.00493,2.00452,2.00452,10000000.0
2008-04-23 00:55:00,2.00477,2.00477,2.0044,2.00444,7000000.0
2008-04-23 00:56:00,2.00408,2.00425,2.00401,2.0041,11000000.0
2008-04-23 00:57:00,2.00409,2.00419,2.00401,2.00401,8000000.0
2008-04-23 00:58:00,2.00412,2.00412,2.00372,2.00372,10000000.0
2008-04-23 00:59:00,2.00386,2.00388,2.0038,2.00385,7000000.0
2008-04-23 01:00:00,2.00385,2.00385,2.00353,2.00353,19000000.0
2008-04-23 01:01:00,2.00331,2.00331,2.00294,2.00294,12000000.0
2008-04-23 01:02:00,2.00299,2.00318,2.00293,2.00299,8000000.0
2008-04-23 01:03:00,2.00313,2.0032,2.0029,2.00293,7000000.0
2008-04-23 01:04:00,2.00298,2.00319,2.00274,2.00274,8000000.0
2008-04-23 01:05:00,2.00276,2.00291,2.00276,2.00291,7000000.0
2008-04-23 01:06:00,2.00302,2.00308,2.00282,2.00308,8000000.0
2008-04-23 01:07:00,2.00304,2.00304,2.00252,2.0028,10000000.0
2008-04-23 01:08:00,2.003,2.00307,2.00281,2.00307,10000000.0
2008-04-23 01:09:00,2.00297,2.00297,2.00264,2.00286,8000000.0
2008-04-23 01:10:00,2.00291,2.00299,2.00274,2.00298,10000000.0
2008-04-23 01:11:00,2.00283,2.00286,2.00227,2.00238,11000000.0
2008-04-23 01:12:00,2.00267,2.00267,2.00246,2.00247,8000000.0
2008-04-23 01:13:00,2.00252,2.00274,2.00252,2.0026,8000000.0
2008-04-23 01:14:00,2.00249,2.00249,2.00175,2.00175,10000000.0
2008-04-23 01:15:00,2.0026,2.00266,2.00249,2.0026,10000000.0
2008-04-23 01:16:00,2.00238,2.00245,2.0023,2.00244,8000000.0
2008-04-23 01:17:00,2.00127,2.0013,2.001,2.001,11000000.0
2008-04-23 01:18:00,2.00214,2.00214,2.00145,2.00199,8000000.0
2008-04-23 01:19:00,2.0024,2.00258,2.00234,2.00258,11000000.0
2008-04-23 01:20:00,2.00244,2.0025,2.00204,2.00204,13000000.0
2008-04-23 01:21:00,2.00227,2.00227,2.00149,2.00149,7000000.0
2008-04-23 01:22:00,2.0024,2.00262,2.0024,2.00262,7000000.0
2008-04-23 01:23:00,2.0027,2.00278,2.00252,2.00278,8000000.0
2008-04-23 01:24:00,2.00268,2.00287,2.00268,2.00287,7000000.0
2008-04-23 01:25:00,2.00186,2.00186,2.00135,2.00166,9000000.0
2008-04-23 01:26:00,2.00292,2.00295,2.00286,2.00288,14000000.0
2008-04-23 01:27:00,2.00217,2.00217,2.00138,2.00138,15000000.0
2008-04-23 01:28:00,2.00256,2.00256,2.00128,2.00128,9000000.0
2008-04-23 01:29:00,2.0011,2.00204,2.0011,2.00204,10000000.0
2008-04-23 01:30:00,2.0014,2.0014,2.00125,2.00125,10000000.0
2008-04-23 01:31:00,2.00139,2.00154,2.00139,2.00154,10000000.0
2008-04-23 01:32:00,2.00158,2.00195,2.00133,2.00195,18000000.0
2008-04-23 01:33:00,2.00223,2.00223,2.00206,2.00206,20000000.0
2008-04-23 01:34:00,2.00203,2.00203,2.00192,2.00192,16000000.0
2008-04-23 01:35:00,2.00176,2.00196,2.00155,2.00196,8000000.0
2008-04-23 01:36:00,2.00225,2.00225,2.00214,2.00214,9000000.0
2008-04-23 01:37:00,2.0013,2.00215,2.0013,2.00215,7000000.0
2008-04-23 01:38:00,2.00205,2.00216,2.00205,2.00214,12000000.0
2008-04-23 01:39:00,2.00197,2.00197,2.00195,2.00195,12000000.0
2008-04-23 01:40:00,2.00213,2.00213,2.00197,2.00197,7000000.0
2008-04-23 01:41:00,2.00167,2.00167,2.00131,2.00131,11000000.0
2008-04-23 01:42:00,2.00189,2.00189,2.0018,2.0018,7000000.0
2008-04-23 01:43:00,2.0018,2.0018,2.0015,2.00168,8000000.0
2008-04-23 01:44:00,2.00205,2.00208,2.0019,2.0019,7000000.0
2008-04-23 01:45:00,2.0021,2.0023,2.0021,2.0023,7000000.0
2008-04-23 01:46:00,2.00194,2.002,2.00183,2.002,7000000.0
2008-04-23 01:47:00,2.00207,2.00207,2.00144,2.00204,14000000.0
2008-04-23 01:48:00,2.00192,2.00207,2.0019,2.0019,7000000.0
2008-04-23 01:49:00,2.00257,2.00282,2.00257,2.00272,8000000.0
2008-04-23 01:50:00,2.00173,2.00178,2.00151,2.00178,10000000.0
2008-04-23 01:51:00,2.00186,2.00216,2.00186,2.00205,16000000.0
2008-04-23 01:52:00,2.00202,2.00236,2.00202,2.00235,13000000.0
2008-04-23 01:53:00,2.00238,2.0024,2.0023,2.00233,7000000.0
2008-04-23 01:54:00,2.00232,2.0025,2.00231,2.0025,9000000.0
2008-04-23 01:55:00,2.00241,2.00241,2.00209,2.00221,12000000.0
2008-04-23 01:56:00,2.00216,2.00216,2.00204,2.00208,17000000.0
2008-04-23 01:57:00,2.00195,2.00195,2.00168,2.0017,13000000.0
2008-04-23 01:58:00,2.00175,2.00185,2.00169,2.00185,10000000.0
2008-04-23 01:59:00,2.0019,2.00192,2.00181,2.00186,6000000.0
2008-04-23 02:00:00,2.00193,2.00193,2.00163,2.00177,11000000.0
2008-04-23 02:01:00,2.00149,2.00162,2.00101,2.00101,8000000.0
2008-04-23 02:02:00,2.00086,2.00147,2.00086,2.00147,9000000.0
2008-04-23 02:03:00,2.00112,2.00175,1.99978,2.00151,10000000.0
2008-04-23 02:04:00,2.00182,2.00212,2.00182,2.00212,9000000.0
2008-04-23 02:05:00,2.00214,2.00254,2.00214,2.00254,10000000.0
2008-04-23 02:06:00,2.00266,2.00283,2.00266,2.00273,8000000.0
2008-04-23 02:07:00,2.00282,2.00297,2.00282,2.00295,8000000.0
2008-04-23 02:08:00,2.00258,2.00266,2.00238,2.00243,10000000.0
2008-04-23 02:09:00,2.00217,2.00267,2.00217,2.00267,7000000.0
2008-04-23 02:10:00,2.00266,2.00276,2.00262,2.00262,8000000.0
2008-04-23 02:11:00,2.00274,2.00274,2.00261,2.00266,8000000.0
2008-04-23 02:12:00,2.00278,2.00278,2.00266,2.00267,7000000.0
2008-04-23 02:13:00,2.00249,2.00249,2.00229,2.00229,7000000.0
2008-04-23 02:14:00,2.00215,2.00228,2.00215,2.00219,7000000.0
2008-04-23 02:15:00,2.00214,2.00243,2.00213,2.00243,8000000.0
2008-04-23 02:16:00,2.00231,2.00248,2.00229,2.00248,9000000.0
2008-04-23 02:17:00,2.00254,2.00261,2.00245,2.00256,9000000.0
2008-04-23 02:18:00,2.00245,2.00263,2.00241,2.00241,11000000.0
2008-04-23 02:19:00,2.00265,2.00299,2.00261,2.00299,11000000.0
2008-04-23 02:20:00,2.003,2.003,2.00251,2.00252,9000000.0
2008-04-23 02:21:00,2.00262,2.00319,2.00258,2.00319,7000000.0
2008-04-23 02:22:00,2.00335,2.00343,2.00335,2.00343,8000000.0
2008-04-23 02:23:00,2.00343,2.00343,2.0031,2.0031,10000000.0
2008-04-23 02:24:00,2.0029,2.00303,2.0025,2.0025,8000000.0
2008-04-23 02:25:00,2.00235,2.00322,2.00235,2.00322,11000000.0
2008-04-23 02:26:00,2.00345,2.00367,2.00345,2.00367,7000000.0
2008-04-23 02:27:00,2.00367,2.00375,2.00267,2.00267,9000000.0
2008-04-23 02:28:00,2.00248,2.00249,2.00242,2.00248,7000000.0
2008-04-23 02:29:00,2.00259,2.0032,2.00259,2.0032,7000000.0
2008-04-23 02:30:00,2.00295,2.00295,2.00233,2.00267,10000000.0
2008-04-23 02:31:00,2.00315,2.00315,2.00293,2.00297,8000000.0
2008-04-23 02:32:00,2.00277,2.00277,2.00234,2.00235,7000000.0
2008-04-23 02:33:00,2.00207,2.00239,2.00207,2.00239,8000000.0
2008-04-23 02:34:00,2.00246,2.00249,2.00224,2.00224,7000000.0
2008-04-23 02:35:00,2.00228,2.00242,2.00228,2.0023,11000000.0
2008-04-23 02:36:00,2.00213,2.00244,2.00213,2.00234,7000000.0
2008-04-23 02:37:00,2.00236,2.00249,2.00233,2.00249,7000000.0
2008-04-23 02:38:00,2.00222,2.00233,2.00219,2.00222,5000000.0
2008-04-23 02:39:00,2.00229,2.00245,2.00229,2.00236,8000000.0
2008-04-23 02:40:00,2.00221,2.00229,2.0018,2.00207,7000000.0
2008-04-23 02:41:00,2.00242,2.00246,2.00236,2.00238,8000000.0
2008-04-23 02:42:00,2.00172,2.0022,2.00168,2.00205,7000000.0
2008-04-23 02:43:00,2.00242,2.00257,2.00227,2.00257,9000000.0
2008-04-23 02:44:00,2.0026,2.00269,2.00255,2.00269,7000000.0
2008-04-23 02:45:00,2.00226,2.0023,2.00168,2.00171,8000000.0
2008-04-23 02:46:00,2.00275,2.00313,2.00275,2.00311,7000000.0
2008-04-23 02:47:00,2.00312,2.00312,2.00257,2.00257,11000000.0
2008-04-23 02:48:00,2.0021,2.00211,2.00162,2.00162,11000000.0
2008-04-23 02:49:00,2.00153,2.00178,2.00153,2.00171,11000000.0
2008-04-23 02:50:00,2.00159,2.00159,2.00097,2.00097,7000000.0
2008-04-23 02:51:00,2.00175,2.00199,2.00169,2.00199,8000000.0
2008-04-23 02:52:00,2.00184,2.00198,2.00134,2.00165,7000000.0
2008-04-23 02:53:00,2.00205,2.00209,2.00201,2.00204,8000000.0
2008-04-23 02:54:00,2.00197,2.00212,2.00197,2.00212,7000000.0
2008-04-23 02:55:00,2.00204,2.00204,2.00176,2.00184,8000000.0
2008-04-23 02:56:00,2.00208,2.00208,2.00189,2.00203,10000000.0
2008-04-23 02:57:00,2.00203,2.00208,2.00181,2.00208,8000000.0
2008-04-23 02:58:00,2.00178,2.00197,2.00133,2.00133,7000000.0
2008-04-23 02:59:00,2.00209,2.00221,2.00205,2.00221,9000000.0
2008-04-23 03:00:00,2.00215,2.00215,2.00202,2.00206,7000000.0
2008-04-23 03:01:00,2.00216,2.00242,2.00215,2.00242,8000000.0
2008-04-23 03:02:00,2.00238,2.00247,2.00219,2.00219,8000000.0
2008-04-23 03:03:00,2.00216,2.00216,2.00199,2.00199,7000000.0
2008-04-23 03:04:00,2.00187,2.00187,2.0011,2.0011,7000000.0
2008-04-23 03:05:00,2.00196,2.00209,2.00185,2.00209,8000000.0
2008-04-23 03:06:00,2.00165,2.0017,2.00157,2.0016,10000000.0
2008-04-23 03:07:00,2.00223,2.00224,2.00209,2.00209,8000000.0
2008-04-23 03:08:00,2.00205,2.0023,2.00205,2.00217,7000000.0
2008-04-23 03:09:00,2.00217,2.00218,2.00209,2.00218,8000000.0
2008-04-23 03:10:00,2.00212,2.00212,2.00144,2.00188,10000000.0
2008-04-23 03:11:00,2.00218,2.00218,2.00203,2.00216,10000000.0
2008-04-23 03:12:00,2.00185,2.00185,2.00127,2.00152,7000000.0
2008-04-23 03:13:00,2.00191,2.00194,2.00125,2.00125,11000000.0
2008-04-23 03:14:00,2.00163,2.00192,2.00163,2.00168,8000000.0
2008-04-23 03:15:00,2.00157,2.0017,2.00157,2.0017,7000000.0
2008-04-23 03:16:00,2.00156,2.00177,2.00156,2.00177,8000000.0
2008-04-23 03:17:00,2.00178,2.00184,2.00127,2.00176,11000000.0
2008-04-23 03:18:00,2.00178,2.00178,2.00079,2.00121,10000000.0
2008-04-23 03:19:00,2.00142,2.00142,2.00115,2.00117,7000000.0
2008-04-23 03:20:00,2.00123,2.00139,2.00115,2.0013,10000000.0
2008-04-23 03:21:00,2.00132,2.00147,2.00105,2.00147,7000000.0
2008-04-23 03:22:00,2.00151,2.00151,2.00128,2.00128,8000000.0
2008-04-23 03:23:00,2.00118,2.0013,2.00106,2.0012,7000000.0
2008-04-23 03:24:00,2.00116,2.00123,2.00113,2.00121,10000000.0
2008-04-23 03:25:00,2.00118,2.00118,2.00098,2.00107,8000000.0
2008-04-23 03:26:00,2.00094,2.0011,2.00094,2.00097,7000000.0
2008-04-23 03:27:00,2.00109,2.00131,2.00109,2.0012,8000000.0
2008-04-23 03:28:00,2.00126,2.00163,2.00126,2.00163,8000000.0
2008-04-23 03:29:00,2.00124,2.00125,2.00083,2.00083,11000000.0
2008-04-23 03:30:00,2.00048,2.00207,2.00048,2.00124,8000000.0
2008-04-23 03:31:00,2.00155,2.00189,2.00094,2.00094,9000000.0
2008-04-23 03:32:00,2.00095,2.00112,1.99947,2.00085,5000000.0
2008-04-23 03:33:00,1.99989,1.99991,1.99972,1.99972,7000000.0
2008-04-23 03:34:00,1.99982,1.99991,1.99955,1.9996,9000000.0
2008-04-23 03:35:00,1.99927,2.00031,1.99927,2.00031,10000000.0
2008-04-23 03:36:00,2.00038,2.00082,2.00038,2.00076,7000000.0
2008-04-23 03:37:00,2.00069,2.00069,2.00017,2.00017,9000000.0
2008-04-23 03:38:00,2.00026,2.00074,2.00026,2.00058,7000000.0
2008-04-23 03:39:00,2.00099,2.00129,2.00099,2.00111,8000000.0
2008-04-23 03:40:00,2.00114,2.00127,2.00103,2.00127,11000000.0
2008-04-23 03:41:00,2.00107,2.00107,2.00025,2.00056,10000000.0
2008-04-23 03:42:00,2.00024,2.00043,2.00024,2.00035,9000000.0
2008-04-23 03:43:00,2.00072,2.00161,2.00072,2.00161,7000000.0
2008-04-23 03:44:00,2.00194,2.00215,2.00194,2.00209,5000000.0
2008-04-23 03:45:00,2.00217,2.00217,2.00146,2.00149,8000000.0
2008-04-23 03:46:00,2.00144,2.00173,2.00127,2.00173,8000000.0
2008-04-23 03:47:00,2.00223,2.00253,2.00216,2.00216,7000000.0
2008-04-23 03:48:00,2.00245,2.00245,2.00188,2.00197,11000000.0
2008-04-23 03:49:00,2.00161,2.00201,2.00161,2.00201,8000000.0
2008-04-23 03:50:00,2.00204,2.00214,2.00202,2.00211,7000000.0
2008-04-23 03:51:00,2.00182,2.00182,2.0015,2.0015,9000000.0
2008-04-23 03:52:00,2.00168,2.00237,2.00168,2.00237,8000000.0
2008-04-23 03:53:00,2.00211,2.00223,2.00207,2.00211,10000000.0
2008-04-23 03:54:00,2.00222,2.0025,2.00222,2.0025,11000000.0
2008-04-23 03:55:00,2.00264,2.00264,2.00173,2.00173,7000000.0
2008-04-23 03:56:00,2.00246,2.00307,2.00246,2.00304,10000000.0
2008-04-23 03:57:00,2.00301,2.00314,2.00286,2.00314,8000000.0
2008-04-23 03:58:00,2.00284,2.00301,2.0028,2.00289,8000000.0
2008-04-23 03:59:00,2.0024,2.0024,2.00206,2.00206,7000000.0
2008-04-23 04:00:00,2.00244,2.00247,2.00225,2.00247,6000000.0
2008-04-23 04:01:00,2.00246,2.00338,2.00246,2.00338,7000000.0
2008-04-23 04:02:00,2.00376,2.00472,2.00376,2.00472,8000000.0
2008-04-23 04:03:00,2.00439,2.00448,2.00408,2.00408,8000000.0
2008-04-23 04:04:00,2.00425,2.0045,2.00425,2.0043,8000000.0
2008-04-23 04:05:00,2.00452,2.00452,2.00194,2.00194,9000000.0
2008-04-23 04:06:00,2.00385,2.00399,2.00378,2.00399,8000000.0
2008-04-23 04:07:00,2.00394,2.00394,2.00309,2.00315,11000000.0
2008-04-23 04:08:00,2.00343,2.0036,2.00343,2.00355,7000000.0
2008-04-23 04:09:00,2.00365,2.00387,2.00361,2.00387,8000000.0
2008-04-23 04:10:00,2.00369,2.00386,2.00364,2.00382,10000000.0
2008-04-23 04:11:00,2.00369,2.00385,2.00365,2.00367,7000000.0
2008-04-23 04:12:00,2.00374,2.0041,2.00327,2.0041,8000000.0
2008-04-23 04:13:00,2.00451,2.00472,2.00451,2.00456,8000000.0
2008-04-23 04:14:00,2.00487,2.00534,2.00487,2.00523,7000000.0
2008-04-23 04:15:00,2.00551,2.00556,2.00534,2.00534,7000000.0
2008-04-23 04:16:00,2.0054,2.0054,2.00517,2.00528,7000000.0
2008-04-23 04:17:00,2.00526,2.00531,2.00475,2.00478,7000000.0
2008-04-23 04:18:00,2.00491,2.00524,2.00491,2.00513,8000000.0
2008-04-23 04:19:00,2.00462,2.00507,2.00462,2.00507,7000000.0
2008-04-23 04:20:00,2.00451,2.00481,2.00422,2.00422,10000000.0
2008-04-23 04:21:00,2.00385,2.00404,2.00364,2.00364,8000000.0
2008-04-23 04:22:00,2.00313,2.00313,2.00288,2.00306,9000000.0
2008-04-23 04:23:00,2.00322,2.00338,2.00322,2.00338,7000000.0
2008-04-23 04:24:00,2.00348,2.00348,2.00324,2.00324,9000000.0
2008-04-23 04:25:00,2.0033,2.00334,2.00318,2.00324,11000000.0
2008-04-23 04:26:00,2.00321,2.00336,2.0031,2.0031,7000000.0
2008-04-23 04:27:00,2.00311,2.00329,2.00311,2.00313,8000000.0
2008-04-23 04:28:00,2.003,2.0031,2.00276,2.00276,7000000.0
2008-04-23 04:29:00,2.00288,2.00323,2.00288,2.00323,8000000.0
2008-04-23 04:30:00,2.00342,2.00358,2.0033,2.0034,9000000.0
2008-04-23 04:31:00,2.0032,2.00341,2.0032,2.0034,10000000.0
2008-04-23 04:32:00,2.00341,2.00352,2.00313,2.00334,9000000.0
2008-04-23 04:33:00,2.00348,2.00356,2.00335,2.00335,8000000.0
2008-04-23 04:34:00,2.00355,2.00364,2.00352,2.00364,7000000.0
2008-04-23 04:35:00,2.0029,2.0029,2.00242,2.00276,7000000.0
2008-04-23 04:36:00,2.00256,2.00256,2.00242,2.00244,8000000.0
2008-04-23 04:37:00,2.00239,2.00256,2.00237,2.00256,5000000.0
2008-04-23 04:38:00,2.00321,2.00339,2.00319,2.00339,9000000.0
2008-04-23 04:39:00,2.00351,2.00372,2.00351,2.00372,9000000.0
2008-04-23 04:40:00,2.00384,2.00389,2.00375,2.00389,7000000.0
2008-04-23 04:41:00,2.00403,2.00417,2.004,2.00417,8000000.0
2008-04-23 04:42:00,2.00394,2.00394,2.00362,2.00377,7000000.0
2008-04-23 04:43:00,2.00374,2.00379,2.00332,2.00356,11000000.0
2008-04-23 04:44:00,2.00378,2.00378,2.00347,2.00349,9000000.0
2008-04-23 04:45:00,2.00366,2.00366,2.00283,2.00311,11000000.0
2008-04-23 04:46:00,2.00355,2.00355,2.00335,2.00345,7000000.0
2008-04-23 04:47:00,2.0031,2.0031,2.00251,2.00255,7000000.0
2008-04-23 04:48:00,2.00336,2.00336,2.0029,2.0029,7000000.0
2008-04-23 04:49:00,2.00316,2.00321,2.00293,2.00318,11000000.0
2008-04-23 04:50:00,2.00306,2.00312,2.00288,2.0029,9000000.0
2008-04-23 04:51:00,2.00275,2.00302,2.00275,2.00299,7000000.0
2008-04-23 04:52:00,2.00322,2.00345,2.00322,2.00344,10000000.0
2008-04-23 04:53:00,2.00326,2.00345,2.00307,2.00307,9000000.0
2008-04-23 04:54:00,2.0035,2.0035,2.00331,2.00331,8000000.0
2008-04-23 04:55:00,2.00339,2.00339,2.00318,2.00331,8000000.0
2008-04-23 04:56:00,2.00278,2.0028,2.00277,2.0028,7000000.0
2008-04-23 04:57:00,2.00319,2.00364,2.00319,2.00364,8000000.0
2008-04-23 04:58:00,2.00373,2.00373,2.0035,2.00354,8000000.0
2008-04-23 04:59:00,2.00352,2.00394,2.00352,2.00394,8000000.0
2008-04-23 05:00:00,2.00405,2.00438,2.00405,2.0042,7000000.0
2008-04-23 05:01:00,2.00447,2.00455,2.00429,2.00429,7000000.0
2008-04-23 05:02:00,2.00377,2.00377,2.00342,2.00371,7000000.0
2008-04-23 05:03:00,2.00365,2.00368,2.00351,2.00368,7000000.0
2008-04-23 05:04:00,2.00349,2.00374,2.00349,2.00367,7000000.0
2008-04-23 05:05:00,2.00355,2.00396,2.00355,2.00396,8000000.0
2008-04-23 05:06:00,2.00376,2.00413,2.00376,2.00413,7000000.0
2008-04-23 05:07:00,2.00409,2.00417,2.00393,2.00404,8000000.0
2008-04-23 05:08:00,2.00428,2.00428,2.00391,2.00391,10000000.0
2008-04-23 05:09:00,2.00413,2.00413,2.00394,2.00411,7000000.0
2008-04-23 05:10:00,2.00401,2.00401,2.00381,2.00381,7000000.0
2008-04-23 05:11:00,2.00395,2.00399,2.00374,2.00392,8000000.0
2008-04-23 05:12:00,2.00387,2.00398,2.00386,2.00393,11000000.0
2008-04-23 05:13:00,2.00401,2.00412,2.00398,2.00399,8000000.0
2008-04-23 05:14:00,2.00409,2.00435,2.00409,2.00409,7000000.0
2008-04-23 05:15:00,2.0042,2.0042,2.00416,2.00416,7000000.0
2008-04-23 05:16:00,2.00401,2.00401,2.00383,2.00393,7000000.0
2008-04-23 05:17:00,2.00388,2.00402,2.00366,2.00383,7000000.0
2008-04-23 05:18:00,2.00386,2.00396,2.00374,2.00374,8000000.0
2008-04-23 05:19:00,2.00418,2.00438,2.00413,2.00421,7000000.0
2008-04-23 05:20:00,2.00409,2.00409,2.00391,2.00391,5000000.0
2008-04-23 05:21:00,2.00393,2.00411,2.00393,2.004,8000000.0
2008-04-23 05:22:00,2.00384,2.00404,2.00384,2.00389,7000000.0
2008-04-23 05:23:00,2.00398,2.00403,2.00393,2.00395,10000000.0
2008-04-23 05:24:00,2.00397,2.00397,2.00364,2.0037,8000000.0
2008-04-23 05:25:00,2.00377,2.00429,2.00377,2.00429,7000000.0
2008-04-23 05:26:00,2.00429,2.00429,2.00374,2.00374,7000000.0
2008-04-23 05:27:00,2.00363,2.00372,2.00342,2.00342,8000000.0
2008-04-23 05:28:00,2.00374,2.00405,2.00374,2.00395,9000000.0
2008-04-23 05:29:00,2.0042,2.0042,2.00387,2.00396,7000000.0
2008-04-23 05:30:00,2.00392,2.00402,2.00392,2.00392,10000000.0
2008-04-23 05:31:00,2.00397,2.00397,2.00369,2.00393,8000000.0
2008-04-23 05:32:00,2.00394,2.00394,2.00384,2.00386,8000000.0
2008-04-23 05:33:00,2.00386,2.00386,2.00339,2.00339,9000000.0
2008-04-23 05:34:00,2.00355,2.00371,2.00335,2.00359,8000000.0
2008-04-23 05:35:00,2.00334,2.00334,2.00282,2.00282,7000000.0
2008-04-23 05:36:00,2.00333,2.00343,2.00327,2.00329,9000000.0
2008-04-23 05:37:00,2.00335,2.00349,2.00332,2.00332,7000000.0
2008-04-23 05:38:00,2.00305,2.00305,2.00235,2.00235,9000000.0
2008-04-23 05:39:00,2.00233,2.00245,2.00231,2.00245,7000000.0
2008-04-23 05:40:00,2.00267,2.00269,2.00251,2.00269,7000000.0
2008-04-23 05:41:00,2.00264,2.00264,2.00249,2.00249,8000000.0
2008-04-23 05:42:00,2.00243,2.00265,2.00243,2.00259,7000000.0
2008-04-23 05:43:00,2.00167,2.00227,2.00154,2.00154,9000000.0
2008-04-23 05:44:00,2.00229,2.00229,2.0022,2.00226,6000000.0
2008-04-23 05:45:00,2.00217,2.00298,2.00217,2.00298,11000000.0
2008-04-23 05:46:00,2.00308,2.00312,2.00298,2.00298,7000000.0
2008-04-23 05:47:00,2.00292,2.00293,2.00287,2.0029,8000000.0
2008-04-23 05:48:00,2.0031,2.0031,2.00308,2.00308,2000000.0
2008-04-23 05:49:00,2.00287,2.00322,2.00287,2.00302,8000000.0
2008-04-23 05:50:00,2.00318,2.00329,2.00313,2.00319,9000000.0
2008-04-23 05:51:00,2.00301,2.00332,2.00301,2.00332,8000000.0
2008-04-23 05:52:00,2.0033,2.00347,2.0033,2.00345,8000000.0
2008-04-23 05:53:00,2.00321,2.00334,2.00288,2.00288,7000000.0
2008-04-23 05:54:00,2.00309,2.00311,2.00303,2.00311,10000000.0
2008-04-23 05:55:00,2.00311,2.00311,2.00299,2.00303,8000000.0
2008-04-23 05:56:00,2.00293,2.00311,2.00293,2.00311,7000000.0
2008-04-23 05:57:00,2.00309,2.00328,2.00309,2.00323,8000000.0
2008-04-23 05:58:00,2.00324,2.00337,2.00306,2.00337,9000000.0
2008-04-23 05:59:00,2.00333,2.00346,2.00323,2.00324,10000000.0
2008-04-23 06:00:00,2.0031,2.00328,2.00307,2.00313,8000000.0
2008-04-23 06:01:00,2.003,2.0032,2.003,2.00311,7000000.0
2008-04-23 06:02:00,2.00256,2.00286,2.00238,2.00286,7000000.0
2008-04-23 06:03:00,2.00316,2.00316,2.0026,2.0026,8000000.0
2008-04-23 06:04:00,2.00256,2.00256,2.00221,2.00229,7000000.0
2008-04-23 06:05:00,2.00229,2.00247,2.00214,2.00247,7000000.0
2008-04-23 06:06:00,2.00246,2.00246,2.00222,2.00228,7000000.0
2008-04-23 06:07:00,2.00241,2.00244,2.00238,2.00241,7000000.0
2008-04-23 06:08:00,2.00229,2.0023,2.00213,2.00213,7000000.0
2008-04-23 06:09:00,2.00226,2.00243,2.00225,2.00243,8000000.0
2008-04-23 06:10:00,2.00258,2.00273,2.00253,2.00273,8000000.0
2008-04-23 06:11:00,2.00272,2.00272,2.00257,2.00259,8000000.0
2008-04-23 06:12:00,2.00257,2.00272,2.00254,2.00259,8000000.0
2008-04-23 06:13:00,2.00278,2.003,2.00276,2.003,8000000.0
2008-04-23 06:14:00,2.00278,2.00281,2.00257,2.00257,10000000.0
2008-04-23 06:15:00,2.00224,2.00224,2.00198,2.00198,8000000.0
2008-04-23 06:16:00,2.00208,2.0023,2.00208,2.00228,9000000.0
2008-04-23 06:17:00,2.00223,2.00223,2.00205,2.00206,7000000.0
2008-04-23 06:18:00,2.00185,2.00185,2.00135,2.00135,9000000.0
2008-04-23 06:19:00,2.00056,2.00072,2.00035,2.00035,7000000.0
2008-04-23 06:20:00,2.00036,2.0007,2.00036,2.00061,9000000.0
2008-04-23 06:21:00,2.00069,2.0011,2.00069,2.00106,8000000.0
2008-04-23 06:22:00,2.00111,2.00115,2.00093,2.00105,8000000.0
2008-04-23 06:23:00,2.00114,2.00121,2.00104,2.0011,8000000.0
2008-04-23 06:24:00,2.00089,2.00089,2.00064,2.00077,11000000.0
2008-04-23 06:25:00,2.00076,2.00102,2.0007,2.00102,11000000.0
2008-04-23 06:26:00,2.00108,2.00124,2.00093,2.00093,11000000.0
2008-04-23 06:27:00,2.00085,2.00093,2.00083,2.00083,7000000.0
2008-04-23 06:28:00,2.00085,2.00085,2.00068,2.00075,8000000.0
2008-04-23 06:29:00,2.00054,2.00054,2.00033,2.00037,8000000.0
2008-04-23 06:30:00,2.0005,2.0005,1.9998,2.00002,8000000.0
2008-04-23 06:31:00,2.00039,2.00039,2.0001,2.00022,7000000.0
2008-04-23 06:32:00,2.00014,2.00014,1.99992,1.99992,7000000.0
2008-04-23 06:33:00,2.0,2.0,1.99977,1.99991,7000000.0
2008-04-23 06:34:00,1.99986,1.99986,1.99983,1.99984,7000000.0
2008-04-23 06:35:00,1.99961,1.99961,1.9989,1.99903,11000000.0
2008-04-23 06:36:00,1.99821,1.99887,1.9981,1.99887,7000000.0
2008-04-23 06:37:00,1.99887,1.99887,1.99862,1.99869,10000000.0
2008-04-23 06:38:00,1.99858,1.99936,1.99858,1.99936,10000000.0
2008-04-23 06:39:00,1.99921,1.99947,1.99918,1.99921,11000000.0
2008-04-23 06:40:00,1.99939,1.99948,1.9992,1.9994,9000000.0
2008-04-23 06:41:00,1.99963,1.99967,1.99949,1.99949,7000000.0
2008-04-23 06:42:00,1.99954,1.99959,1.99929,1.99959,6000000.0
2008-04-23 06:43:00,1.99954,1.99966,1.99954,1.99957,7000000.0
2008-04-23 06:44:00,1.99952,1.9996,1.99944,1.99957,8000000.0
2008-04-23 06:45:00,1.99975,2.00012,1.99975,2.00012,8000000.0
2008-04-23 06:46:00,2.00039,2.00096,2.00039,2.00086,10000000.0
2008-04-23 06:47:00,2.00037,2.00045,2.0003,2.00043,8000000.0
2008-04-23 06:48:00,2.00011,2.00036,2.00011,2.00036,7000000.0
2008-04-23 06:49:00,2.00051,2.0007,2.00051,2.0007,8000000.0
2008-04-23 06:50:00,2.00046,2.00046,2.0003,2.00037,10000000.0
2008-04-23 06:51:00,2.00053,2.0006,2.00035,2.00036,10000000.0
2008-04-23 06:52:00,2.00036,2.0004,2.00027,2.0004,8000000.0
2008-04-23 06:53:00,1.99933,2.00004,1.9993,1.99989,8000000.0
2008-04-23 06:54:00,2.00034,2.00041,2.00022,2.00033,7000000.0
2008-04-23 06:55:00,2.00027,2.00027,1.99986,2.00017,7000000.0
2008-04-23 06:56:00,2.00019,2.00029,2.00016,2.00018,8000000.0
2008-04-23 06:57:00,2.00041,2.00065,2.00041,2.00059,7000000.0
2008-04-23 06:58:00,2.00038,2.00038,1.99993,2.00019,7000000.0
2008-04-23 06:59:00,1.99998,1.99998,1.99958,1.99973,7000000.0
2008-04-23 07:00:00,1.99927,1.99952,1.99904,1.99952,7000000.0
2008-04-23 07:01:00,1.99937,2.0,1.99937,2.0,7000000.0
2008-04-23 07:02:00,1.99993,2.00008,1.99979,1.99982,9000000.0
2008-04-23 07:03:00,1.99992,1.99992,1.99976,1.99984,7000000.0
2008-04-23 07:04:00,1.9998,1.9998,1.99951,1.99976,8000000.0
2008-04-23 07:05:00,2.00015,2.00027,2.00009,2.00016,11000000.0
2008-04-23 07:06:00,1.9999,2.00034,1.9999,2.00012,11000000.0
2008-04-23 07:07:00,2.00028,2.00036,2.00024,2.00031,11000000.0
2008-04-23 07:08:00,2.00058,2.00058,2.0003,2.00033,9000000.0
2008-04-23 07:09:00,2.00025,2.00035,2.00017,2.00024,8000000.0
2008-04-23 07:10:00,2.00004,2.0003,1.99999,2.0003,7000000.0
2008-04-23 07:11:00,2.00073,2.00097,2.00065,2.00097,10000000.0
2008-04-23 07:12:00,2.00092,2.00093,2.00081,2.00088,7000000.0
2008-04-23 07:13:00,2.00087,2.00093,2.00079,2.00084,8000000.0
2008-04-23 07:14:00,2.00064,2.00106,2.0006,2.00106,7000000.0
2008-04-23 07:15:00,2.00071,2.00083,2.00027,2.00083,10000000.0
2008-04-23 07:16:00,2.00027,2.00035,1.99992,2.00035,8000000.0
2008-04-23 07:17:00,1.99994,2.00017,1.9984,1.9984,11000000.0
2008-04-23 07:18:00,2.00008,2.00028,2.00006,2.00027,8000000.0
2008-04-23 07:19:00,2.00066,2.00082,2.00066,2.00073,8000000.0
2008-04-23 07:20:00,2.00076,2.00076,2.00023,2.00023,9000000.0
2008-04-23 07:21:00,1.99947,1.99988,1.99945,1.99988,10000000.0
2008-04-23 07:22:00,2.00011,2.00012,1.99959,2.00012,11000000.0
2008-04-23 07:23:00,2.00037,2.00037,1.99997,1.99997,7000000.0
2008-04-23 07:24:00,2.00049,2.00049,2.00023,2.00025,9000000.0
2008-04-23 07:25:00,2.00033,2.00037,2.00016,2.00024,8000000.0
2008-04-23 07:26:00,2.00018,2.00027,2.00013,2.00027,7000000.0
2008-04-23 07:27:00,2.00036,2.00036,2.00011,2.00011,7000000.0
2008-04-23 07:28:00,1.9999,1.9999,1.99948,1.99956,7000000.0
2008-04-23 07:29:00,1.9995,1.99977,1.9995,1.99977,8000000.0
2008-04-23 07:30:00,1.99973,1.99997,1.99973,1.99997,8000000.0
2008-04-23 07:31:00,2.0002,2.00025,2.00002,2.00002,7000000.0
2008-04-23 07:32:00,1.99981,2.00018,1.99979,2.00018,9000000.0
2008-04-23 07:33:00,2.0002,2.0002,1.99952,1.99978,8000000.0
2008-04-23 07:34:00,1.99987,1.99994,1.99968,1.99968,11000000.0
2008-04-23 07:35:00,1.9996,1.99962,1.99949,1.9996,8000000.0
2008-04-23 07:36:00,1.99955,1.9997,1.9994,1.9994,7000000.0
2008-04-23 07:37:00,1.9996,1.9998,1.9996,1.99963,7000000.0
2008-04-23 07:38:00,1.99981,2.00037,1.99976,2.00016,11000000.0
2008-04-23 07:39:00,2.00003,2.00003,1.99974,1.99978,7000000.0
2008-04-23 07:40:00,1.99937,2.00007,1.99937,2.00007,8000000.0
2008-04-23 07:41:00,2.00037,2.00037,1.99966,1.99966,9000000.0
2008-04-23 07:42:00,1.9996,1.99963,1.99938,1.99945,11000000.0
2008-04-23 07:43:00,1.99992,1.99992,1.99958,1.99958,7000000.0
2008-04-23 07:44:00,1.99973,1.99975,1.99956,1.99963,7000000.0
2008-04-23 07:45:00,1.99983,1.99983,1.99956,1.99956,7000000.0
2008-04-23 07:46:00,1.99967,2.00009,1.99967,1.99985,10000000.0
2008-04-23 07:47:00,2.00023,2.00049,2.00023,2.00049,7000000.0
2008-04-23 07:48:00,2.00049,2.00049,2.00022,2.00024,8000000.0
2008-04-23 07:49:00,2.00031,2.00069,2.00031,2.00055,8000000.0
2008-04-23 07:50:00,2.00061,2.0008,2.00058,2.0007,7000000.0
2008-04-23 07:51:00,2.00098,2.00098,2.00074,2.00085,8000000.0
2008-04-23 07:52:00,2.00065,2.00089,2.00063,2.00089,10000000.0
2008-04-23 07:53:00,2.00074,2.00089,2.00047,2.00047,11000000.0
2008-04-23 07:54:00,2.00039,2.00059,2.00021,2.00021,9000000.0
2008-04-23 07:55:00,2.00004,2.00005,1.9996,1.9996,9000000.0
2008-04-23 07:56:00,1.99908,1.99915,1.99887,1.99887,9000000.0
2008-04-23 07:57:00,1.99859,1.99911,1.99859,1.99907,7000000.0
2008-04-23 07:58:00,1.9992,1.9992,1.99904,1.99908,7000000.0
2008-04-23 07:59:00,1.9988,1.99894,1.99852,1.99893,7000000.0
2008-04-23 08:00:00,1.99917,1.99961,1.99917,1.99961,8000000.0
2008-04-23 08:01:00,1.99971,2.00002,1.99968,1.99991,10000000.0
2008-04-23 08:02:00,1.99984,1.99984,1.99944,1.99944,7000000.0
2008-04-23 08:03:00,1.99926,1.99939,1.99879,1.99908,8000000.0
2008-04-23 08:04:00,1.99895,1.99903,1.99874,1.99874,8000000.0
2008-04-23 08:05:00,1.9988,1.9988,1.99847,1.99847,8000000.0
2008-04-23 08:06:00,1.99833,1.99833,1.99795,1.99808,7000000.0
2008-04-23 08:07:00,1.99818,1.99818,1.99775,1.99775,7000000.0
2008-04-23 08:08:00,1.9977,1.99774,1.9967,1.9967,7000000.0
2008-04-23 08:09:00,1.99705,1.9974,1.99705,1.9974,7000000.0
2008-04-23 08:10:00,1.99799,1.99805,1.9979,1.9979,7000000.0
2008-04-23 08:11:00,1.99793,1.99805,1.99769,1.99796,8000000.0
2008-04-23 08:12:00,1.99833,1.9984,1.99815,1.99831,9000000.0
2008-04-23 08:13:00,1.99818,1.99832,1.9981,1.99832,7000000.0
2008-04-23 08:14:00,1.99835,1.99873,1.99835,1.99873,9000000.0
2008-04-23 08:15:00,1.99872,1.999,1.99872,1.99882,8000000.0
2008-04-23 08:16:00,1.9987,1.99875,1.99858,1.99868,11000000.0
2008-04-23 08:17:00,1.99856,1.99856,1.99837,1.99837,7000000.0
2008-04-23 08:18:00,1.99845,1.99866,1.99827,1.99865,9000000.0
2008-04-23 08:19:00,1.99865,1.99865,1.99831,1.99846,7000000.0
2008-04-23 08:20:00,1.99839,1.99886,1.99839,1.99886,8000000.0
2008-04-23 08:21:00,1.99871,1.99878,1.99862,1.99862,8000000.0
2008-04-23 08:22:00,1.99945,1.99951,1.99933,1.99933,8000000.0
2008-04-23 08:23:00,1.99909,1.99909,1.99894,1.99895,7000000.0
2008-04-23 08:24:00,1.99929,1.99955,1.99929,1.99938,7000000.0
2008-04-23 08:25:00,1.99911,1.99917,1.99905,1.99914,8000000.0
2008-04-23 08:26:00,1.99935,1.99962,1.99934,1.99934,7000000.0
2008-04-23 08:27:00,1.9995,1.99959,1.99912,1.99912,10000000.0
2008-04-23 08:28:00,1.99918,1.99951,1.99917,1.99951,7000000.0
2008-04-23 08:29:00,1.99963,2.0001,1.99963,2.0001,10000000.0
2008-04-23 08:30:00,1.99995,1.99995,1.99885,1.99885,7000000.0
2008-04-23 08:31:00,1.99859,1.99862,1.99808,1.9981,10000000.0
2008-04-23 08:32:00,1.99822,1.99899,1.99822,1.99899,8000000.0
2008-04-23 08:33:00,1.99911,1.99911,1.99878,1.99888,7000000.0
2008-04-23 08:34:00,1.99912,1.99919,1.99895,1.99914,9000000.0
2008-04-23 08:35:00,1.9995,1.99957,1.99934,1.99951,9000000.0
2008-04-23 08:36:00,1.99932,1.99939,1.99914,1.99921,8000000.0
2008-04-23 08:37:00,1.99937,1.99952,1.99925,1.99939,9000000.0
2008-04-23 08:38:00,1.99928,1.9994,1.99924,1.99924,10000000.0
2008-04-23 08:39:00,1.99922,1.99993,1.99922,1.99993,11000000.0
2008-04-23 08:40:00,1.99988,2.00007,1.99961,1.99961,8000000.0
2008-04-23 08:41:00,1.99929,1.99945,1.99928,1.99931,11000000.0
2008-04-23 08:42:00,1.99957,1.99973,1.99941,1.99973,10000000.0
2008-04-23 08:43:00,1.99955,1.99984,1.99955,1.99979,8000000.0
2008-04-23 08:44:00,1.99941,1.99941,1.99891,1.99891,10000000.0
2008-04-23 08:45:00,1.9986,1.99865,1.99833,1.99865,8000000.0
2008-04-23 08:46:00,1.99849,1.99851,1.99678,1.99795,8000000.0
2008-04-23 08:47:00,1.99768,1.99817,1.99768,1.99817,7000000.0
2008-04-23 08:48:00,1.99836,1.99847,1.99815,1.99847,10000000.0
2008-04-23 08:49:00,1.99853,1.99878,1.99842,1.99851,11000000.0
2008-04-23 08:50:00,1.99846,1.99846,1.99836,1.99841,7000000.0
2008-04-23 08:51:00,1.99854,1.99868,1.99843,1.99868,8000000.0
2008-04-23 08:52:00,1.9987,1.99872,1.99861,1.99861,9000000.0
2008-04-23 08:53:00,1.99882,1.99887,1.99824,1.99856,8000000.0
2008-04-23 08:54:00,1.99838,1.99838,1.99766,1.99766,8000000.0
2008-04-23 08:55:00,1.99673,1.99674,1.99657,1.99657,8000000.0
2008-04-23 08:56:00,1.99661,1.9971,1.99661,1.9971,7000000.0
2008-04-23 08:57:00,1.99754,1.99786,1.99754,1.99765,8000000.0
2008-04-23 08:58:00,1.99702,1.99703,1.99683,1.99703,7000000.0
2008-04-23 08:59:00,1.99675,1.99686,1.99675,1.99685,7000000.0
2008-04-23 09:00:00,1.99707,1.99707,1.99669,1.99675,8000000.0
2008-04-23 09:01:00,1.99648,1.99651,1.99612,1.99631,9000000.0
2008-04-23 09:02:00,1.99631,1.99631,1.99574,1.99574,10000000.0
2008-04-23 09:03:00,1.99473,1.99514,1.99473,1.99507,7000000.0
2008-04-23 09:04:00,1.99544,1.99561,1.99538,1.99546,7000000.0
2008-04-23 09:05:00,1.99553,1.99553,1.9953,1.9953,7000000.0
2008-04-23 09:06:00,1.99552,1.99562,1.9951,1.9951,11000000.0
2008-04-23 09:07:00,1.99527,1.99534,1.99475,1.99475,8000000.0
2008-04-23 09:08:00,1.99452,1.99459,1.99393,1.99393,7000000.0
2008-04-23 09:09:00,1.99373,1.9944,1.99373,1.9944,11000000.0
2008-04-23 09:10:00,1.99383,1.99383,1.99338,1.99338,7000000.0
2008-04-23 09:11:00,1.99346,1.99413,1.99346,1.99413,9000000.0
2008-04-23 09:12:00,1.99429,1.99524,1.99429,1.99524,8000000.0
2008-04-23 09:13:00,1.99529,1.99529,1.99471,1.99471,9000000.0
2008-04-23 09:14:00,1.99478,1.99502,1.99473,1.99479,11000000.0
2008-04-23 09:15:00,1.99462,1.99462,1.99422,1.99435,7000000.0
2008-04-23 09:16:00,1.9947,1.9947,1.99429,1.99444,8000000.0
2008-04-23 09:17:00,1.99416,1.99421,1.99393,1.99421,11000000.0
2008-04-23 09:18:00,1.9943,1.99431,1.99416,1.99418,8000000.0
2008-04-23 09:19:00,1.99411,1.99415,1.99393,1.99415,7000000.0
2008-04-23 09:20:00,1.99419,1.99419,1.99398,1.99403,7000000.0
2008-04-23 09:21:00,1.99448,1.9946,1.9939,1.99401,8000000.0
2008-04-23 09:22:00,1.9943,1.99461,1.9943,1.99461,8000000.0
2008-04-23 09:23:00,1.99425,1.99432,1.99393,1.99393,7000000.0
2008-04-23 09:24:00,1.99385,1.99391,1.99344,1.99358,8000000.0
2008-04-23 09:25:00,1.99348,1.99408,1.99343,1.99407,7000000.0
2008-04-23 09:26:00,1.9942,1.99446,1.99413,1.99413,11000000.0
2008-04-23 09:27:00,1.99386,1.99386,1.99318,1.99318,11000000.0
2008-04-23 09:28:00,1.99327,1.99358,1.99327,1.99355,9000000.0
2008-04-23 09:29:00,1.99355,1.99355,1.99328,1.99344,8000000.0
2008-04-23 09:30:00,1.99328,1.99349,1.9932,1.99349,7000000.0
2008-04-23 09:31:00,1.99375,1.99402,1.99375,1.99379,7000000.0
2008-04-23 09:32:00,1.99413,1.99413,1.99389,1.99392,7000000.0
2008-04-23 09:33:00,1.99421,1.99521,1.99421,1.99521,8000000.0
2008-04-23 09:34:00,1.99519,1.99519,1.99426,1.99426,7000000.0
2008-04-23 09:35:00,1.99466,1.99476,1.99449,1.99465,10000000.0
2008-04-23 09:36:00,1.99476,1.99498,1.99469,1.99486,8000000.0
2008-04-23 09:37:00,1.99429,1.99499,1.99429,1.99499,11000000.0
2008-04-23 09:38:00,1.99473,1.99543,1.99295,1.99543,11000000.0
2008-04-23 09:39:00,1.99507,1.99507,1.99485,1.99505,7000000.0
2008-04-23 09:40:00,1.99498,1.99514,1.99486,1.99486,9000000.0
2008-04-23 09:41:00,1.99461,1.99471,1.99443,1.99454,8000000.0
2008-04-23 09:42:00,1.99456,1.99471,1.99439,1.99471,10000000.0
2008-04-23 09:43:00,1.99468,1.99489,1.99468,1.9948,11000000.0
2008-04-23 09:44:00,1.99484,1.99524,1.99482,1.99518,8000000.0
2008-04-23 09:45:00,1.99523,1.99561,1.99514,1.99561,7000000.0
2008-04-23 09:46:00,1.99556,1.99556,1.99461,1.99556,11000000.0
2008-04-23 09:47:00,1.99582,1.99582,1.99516,1.99527,9000000.0
2008-04-23 09:48:00,1.99509,1.99551,1.99505,1.99551,7000000.0
2008-04-23 09:49:00,1.99488,1.99499,1.99475,1.99499,11000000.0
2008-04-23 09:50:00,1.99498,1.99498,1.99477,1.99481,8000000.0
2008-04-23 09:51:00,1.99445,1.99467,1.99436,1.99441,8000000.0
2008-04-23 09:52:00,1.99401,1.99401,1.99366,1.99388,8000000.0
2008-04-23 09:53:00,1.99346,1.99346,1.99313,1.99328,10000000.0
2008-04-23 09:54:00,1.9934,1.99384,1.9934,1.99367,10000000.0
2008-04-23 09:55:00,1.99384,1.99393,1.99357,1.99357,8000000.0
2008-04-23 09:56:00,1.99315,1.99344,1.99315,1.99324,10000000.0
2008-04-23 09:57:00,1.99281,1.99351,1.99281,1.99351,8000000.0
2008-04-23 09:58:00,1.99399,1.99418,1.99384,1.99384,8000000.0
2008-04-23 09:59:00,1.99379,1.99379,1.99362,1.99362,10000000.0
2008-04-23 10:00:00,1.99335,1.99346,1.99332,1.99346,10000000.0
2008-04-23 10:01:00,1.99328,1.99335,1.99292,1.99292,10000000.0
2008-04-23 10:02:00,1.99261,1.99261,1.99208,1.99214,10000000.0
2008-04-23 10:03:00,1.99181,1.9926,1.99181,1.9926,7000000.0
2008-04-23 10:04:00,1.99261,1.99275,1.99245,1.99254,7000000.0
2008-04-23 10:05:00,1.99271,1.99281,1.99226,1.99226,11000000.0
2008-04-23 10:06:00,1.99265,1.99322,1.99265,1.99322,7000000.0
2008-04-23 10:07:00,1.99294,1.99294,1.99237,1.99245,7000000.0
2008-04-23 10:08:00,1.99259,1.99356,1.99259,1.99356,7000000.0
2008-04-23 10:09:00,1.99326,1.99334,1.99286,1.99287,7000000.0
2008-04-23 10:10:00,1.99268,1.99289,1.99268,1.99274,7000000.0
2008-04-23 10:11:00,1.99262,1.99267,1.99251,1.99251,7000000.0
2008-04-23 10:12:00,1.99222,1.99222,1.99084,1.99084,8000000.0
2008-04-23 10:13:00,1.99058,1.99058,1.99047,1.99052,8000000.0
2008-04-23 10:14:00,1.9912,1.9912,1.99085,1.99087,7000000.0
2008-04-23 10:15:00,1.99076,1.99076,1.99045,1.99045,10000000.0
2008-04-23 10:16:00,1.98949,1.98949,1.98921,1.98949,7000000.0
2008-04-23 10:17:00,1.98958,1.98987,1.98958,1.98984,11000000.0
2008-04-23 10:18:00,1.99041,1.99052,1.99022,1.99027,8000000.0
2008-04-23 10:19:00,1.99026,1.99104,1.99026,1.99104,9000000.0
2008-04-23 10:20:00,1.99053,1.99055,1.99029,1.99055,7000000.0
2008-04-23 10:21:00,1.99052,1.99052,1.99016,1.99018,8000000.0
2008-04-23 10:22:00,1.99042,1.99083,1.99038,1.99082,7000000.0
2008-04-23 10:23:00,1.99103,1.99134,1.99103,1.99126,7000000.0
2008-04-23 10:24:00,1.99084,1.99084,1.99062,1.99076,7000000.0
2008-04-23 10:25:00,1.99089,1.99094,1.99056,1.99061,9000000.0
2008-04-23 10:26:00,1.99052,1.99091,1.99052,1.99091,11000000.0
2008-04-23 10:27:00,1.99116,1.99149,1.99116,1.99149,8000000.0
2008-04-23 10:28:00,1.99152,1.99163,1.99122,1.99122,9000000.0
2008-04-23 10:29:00,1.9911,1.9911,1.99075,1.99095,8000000.0
2008-04-23 10:30:00,1.99073,1.99078,1.99061,1.99066,8000000.0
2008-04-23 10:31:00,1.99086,1.99086,1.99013,1.99013,7000000.0
2008-04-23 10:32:00,1.99029,1.9903,1.99002,1.99002,9000000.0
2008-04-23 10:33:00,1.99002,1.99037,1.98988,1.99037,7000000.0
2008-04-23 10:34:00,1.99092,1.99119,1.99084,1.99119,7000000.0
2008-04-23 10:35:00,1.99091,1.99091,1.99055,1.99071,7000000.0
2008-04-23 10:36:00,1.99075,1.99095,1.99062,1.99095,8000000.0
2008-04-23 10:37:00,1.99069,1.99116,1.99069,1.99116,8000000.0
2008-04-23 10:38:00,1.99136,1.99172,1.99136,1.9915,10000000.0
2008-04-23 10:39:00,1.99135,1.99147,1.9912,1.9912,8000000.0
2008-04-23 10:40:00,1.99065,1.99068,1.99038,1.99039,7000000.0
2008-04-23 10:41:00,1.99042,1.99069,1.99042,1.99067,9000000.0
2008-04-23 10:42:00,1.99063,1.99083,1.99052,1.99077,7000000.0
2008-04-23 10:43:00,1.9908,1.9908,1.9904,1.9908,10000000.0
2008-04-23 10:44:00,1.99102,1.99102,1.99088,1.99088,7000000.0
2008-04-23 10:45:00,1.99031,1.99036,1.99011,1.9902,8000000.0
2008-04-23 10:46:00,1.9901,1.99014,1.98991,1.99007,8000000.0
2008-04-23 10:47:00,1.9904,1.9904,1.99004,1.99015,7000000.0
2008-04-23 10:48:00,1.99051,1.99054,1.98997,1.98999,8000000.0
2008-04-23 10:49:00,1.99038,1.99045,1.99017,1.9903,9000000.0
2008-04-23 10:50:00,1.99026,1.99035,1.99016,1.99022,8000000.0
2008-04-23 10:51:00,1.99006,1.99011,1.9896,1.99011,9000000.0
2008-04-23 10:52:00,1.99013,1.99013,1.98971,1.98971,8000000.0
2008-04-23 10:53:00,1.98945,1.98967,1.98936,1.98936,9000000.0
2008-04-23 10:54:00,1.98949,1.98949,1.98903,1.9891,10000000.0
2008-04-23 10:55:00,1.98864,1.98864,1.98833,1.98836,7000000.0
2008-04-23 10:56:00,1.98803,1.98803,1.98593,1.98788,7000000.0
2008-04-23 10:57:00,1.988,1.98826,1.988,1.98826,8000000.0
2008-04-23 10:58:00,1.98835,1.98835,1.9876,1.9876,7000000.0
2008-04-23 10:59:00,1.98768,1.98802,1.98768,1.98802,11000000.0
2008-04-23 11:00:00,1.98858,1.98915,1.98775,1.98775,7000000.0
2008-04-23 11:01:00,1.98936,1.98957,1.98927,1.98927,8000000.0
2008-04-23 11:02:00,1.98908,1.98908,1.98885,1.9889,7000000.0
2008-04-23 11:03:00,1.98883,1.98909,1.98883,1.98909,11000000.0
2008-04-23 11:04:00,1.98913,1.98913,1.98887,1.98887,11000000.0
2008-04-23 11:05:00,1.98883,1.98908,1.98883,1.98902,7000000.0
2008-04-23 11:06:00,1.98911,1.98938,1.98911,1.9893,8000000.0
2008-04-23 11:07:00,1.98957,1.98998,1.98957,1.98986,7000000.0
2008-04-23 11:08:00,1.98989,1.98989,1.98961,1.98973,9000000.0
2008-04-23 11:09:00,1.98965,1.98965,1.98953,1.98953,8000000.0
2008-04-23 11:10:00,1.98953,1.98966,1.98947,1.98952,8000000.0
2008-04-23 11:11:00,1.98969,1.98985,1.98965,1.98971,10000000.0
2008-04-23 11:12:00,1.98989,1.99016,1.98989,1.99016,7000000.0
2008-04-23 11:13:00,1.99016,1.99017,1.9898,1.99016,11000000.0
2008-04-23 11:14:00,1.99025,1.99025,1.99012,1.99016,11000000.0
2008-04-23 11:15:00,1.99024,1.99041,1.99012,1.99032,7000000.0
2008-04-23 11:16:00,1.99044,1.99044,1.99034,1.99037,7000000.0
2008-04-23 11:17:00,1.99055,1.99088,1.99055,1.99088,7000000.0
2008-04-23 11:18:00,1.99079,1.99118,1.99077,1.99114,10000000.0
2008-04-23 11:19:00,1.99127,1.99148,1.99125,1.99134,11000000.0
2008-04-23 11:20:00,1.99068,1.99068,1.99046,1.99046,8000000.0
2008-04-23 11:21:00,1.99051,1.99068,1.99034,1.99034,7000000.0
2008-04-23 11:22:00,1.99015,1.99015,1.98985,1.98985,8000000.0
2008-04-23 11:23:00,1.98972,1.99015,1.98972,1.98994,8000000.0
2008-04-23 11:24:00,1.98952,1.98989,1.98951,1.98989,7000000.0
2008-04-23 11:25:00,1.9899,1.9899,1.9895,1.98961,8000000.0
2008-04-23 11:26:00,1.98939,1.98939,1.98897,1.98921,11000000.0
2008-04-23 11:27:00,1.98888,1.98934,1.98867,1.98934,8000000.0
2008-04-23 11:28:00,1.9888,1.9888,1.98872,1.9888,7000000.0
2008-04-23 11:29:00,1.98877,1.98877,1.98856,1.98857,8000000.0
2008-04-23 11:30:00,1.98839,1.98839,1.98808,1.98808,7000000.0
2008-04-23 11:31:00,1.98803,1.98825,1.98802,1.98818,11000000.0
2008-04-23 11:32:00,1.98871,1.98892,1.98871,1.98872,11000000.0
2008-04-23 11:33:00,1.98835,1.98839,1.98813,1.98813,7000000.0
2008-04-23 11:34:00,1.98836,1.98897,1.98836,1.98894,7000000.0
2008-04-23 11:35:00,1.98882,1.98882,1.98814,1.98834,10000000.0
2008-04-23 11:36:00,1.98808,1.98808,1.9875,1.9875,8000000.0
2008-04-23 11:37:00,1.98756,1.9878,1.98729,1.9878,8000000.0
2008-04-23 11:38:00,1.98774,1.98774,1.98759,1.98759,9000000.0
2008-04-23 11:39:00,1.98743,1.98778,1.98743,1.98778,9000000.0
2008-04-23 11:40:00,1.98791,1.98791,1.9876,1.98769,11000000.0
2008-04-23 11:41:00,1.98779,1.98779,1.98721,1.98737,11000000.0
2008-04-23 11:42:00,1.98734,1.98741,1.98711,1.98726,11000000.0
2008-04-23 11:43:00,1.98687,1.98707,1.98687,1.98693,7000000.0
2008-04-23 11:44:00,1.9871,1.98714,1.98677,1.98677,7000000.0
2008-04-23 11:45:00,1.98681,1.98695,1.98681,1.98695,11000000.0
2008-04-23 11:46:00,1.9869,1.98697,1.98615,1.98615,7000000.0
2008-04-23 11:47:00,1.98586,1.98596,1.98583,1.98593,9000000.0
2008-04-23 11:48:00,1.9861,1.98614,1.98588,1.98588,10000000.0
2008-04-23 11:49:00,1.98601,1.98601,1.98574,1.98586,7000000.0
2008-04-23 11:50:00,1.9859,1.98604,1.9859,1.98598,7000000.0
2008-04-23 11:51:00,1.98615,1.98633,1.98598,1.98633,8000000.0
2008-04-23 11:52:00,1.98633,1.98637,1.98616,1.98633,10000000.0
2008-04-23 11:53:00,1.98645,1.98676,1.98639,1.98676,10000000.0
2008-04-23 11:54:00,1.98687,1.98701,1.98677,1.98683,9000000.0
2008-04-23 11:55:00,1.98672,1.98688,1.9867,1.98688,8000000.0
2008-04-23 11:56:00,1.98672,1.98688,1.98672,1.98688,11000000.0
2008-04-23 11:57:00,1.98697,1.98697,1.9866,1.9866,8000000.0
2008-04-23 11:58:00,1.98663,1.98675,1.98663,1.98669,9000000.0
2008-04-23 11:59:00,1.98676,1.98695,1.98676,1.98695,7000000.0
2008-04-23 12:00:00,1.98709,1.98709,1.98667,1.9867,7000000.0
2008-04-23 12:01:00,1.98737,1.98776,1.98737,1.98771,10000000.0
2008-04-23 12:02:00,1.9878,1.9878,1.98755,1.98767,10000000.0
2008-04-23 12:03:00,1.98755,1.98775,1.98755,1.98775,7000000.0
2008-04-23 12:04:00,1.98791,1.98841,1.98776,1.98841,9000000.0
2008-04-23 12:05:00,1.98819,1.98829,1.98814,1.98814,11000000.0
2008-04-23 12:06:00,1.98864,1.98924,1.98864,1.98913,7000000.0
2008-04-23 12:07:00,1.98956,1.98956,1.98934,1.98949,7000000.0
2008-04-23 12:08:00,1.98928,1.98928,1.98886,1.98907,9000000.0
2008-04-23 12:09:00,1.98892,1.98905,1.98872,1.98905,8000000.0
2008-04-23 12:10:00,1.98907,1.98912,1.98898,1.9891,8000000.0
2008-04-23 12:11:00,1.98914,1.98919,1.98892,1.98892,7000000.0
2008-04-23 12:12:00,1.98893,1.98921,1.9888,1.9888,7000000.0
2008-04-23 12:13:00,1.98875,1.9889,1.98844,1.98881,10000000.0
2008-04-23 12:14:00,1.98856,1.98865,1.98847,1.98864,8000000.0
2008-04-23 12:15:00,1.98859,1.98867,1.98844,1.98867,8000000.0
2008-04-23 12:16:00,1.98862,1.98862,1.98836,1.98854,8000000.0
2008-04-23 12:17:00,1.98862,1.98866,1.98845,1.98866,8000000.0
2008-04-23 12:18:00,1.98867,1.98867,1.98826,1.98834,11000000.0
2008-04-23 12:19:00,1.98812,1.98848,1.98805,1.98848,9000000.0
2008-04-23 12:20:00,1.98897,1.98907,1.98888,1.98899,10000000.0
2008-04-23 12:21:00,1.98877,1.98902,1.98707,1.98707,7000000.0
2008-04-23 12:22:00,1.98865,1.98887,1.98859,1.98878,8000000.0
2008-04-23 12:23:00,1.98861,1.98879,1.98857,1.98857,7000000.0
2008-04-23 12:24:00,1.98855,1.98855,1.98843,1.98855,7000000.0
2008-04-23 12:25:00,1.98865,1.98865,1.98843,1.98864,9000000.0
2008-04-23 12:26:00,1.98843,1.98843,1.98821,1.98821,8000000.0
2008-04-23 12:27:00,1.98819,1.98845,1.98803,1.98803,10000000.0
2008-04-23 12:28:00,1.98789,1.98796,1.98773,1.98796,9000000.0
2008-04-23 12:29:00,1.98797,1.98797,1.98756,1.98766,9000000.0
2008-04-23 12:30:00,1.98738,1.98775,1.98724,1.98775,7000000.0
2008-04-23 12:31:00,1.98779,1.98816,1.98779,1.98816,11000000.0
2008-04-23 12:32:00,1.98788,1.98788,1.98758,1.98758,7000000.0
2008-04-23 12:33:00,1.9877,1.98778,1.98762,1.98762,7000000.0
2008-04-23 12:34:00,1.98755,1.98789,1.98747,1.98789,7000000.0
2008-04-23 12:35:00,1.98816,1.98816,1.98791,1.98791,8000000.0
2008-04-23 12:36:00,1.98819,1.98836,1.98816,1.98836,8000000.0
2008-04-23 12:37:00,1.9883,1.98848,1.9883,1.98836,9000000.0
2008-04-23 12:38:00,1.98834,1.98877,1.98834,1.98867,8000000.0
2008-04-23 12:39:00,1.98885,1.98889,1.98867,1.98867,9000000.0
2008-04-23 12:40:00,1.98862,1.98873,1.98851,1.98865,7000000.0
2008-04-23 12:41:00,1.98877,1.9889,1.98877,1.98888,8000000.0
2008-04-23 12:42:00,1.98894,1.98904,1.98889,1.98901,9000000.0
2008-04-23 12:43:00,1.9887,1.98893,1.9886,1.9886,9000000.0
2008-04-23 12:44:00,1.98888,1.98917,1.98885,1.98917,8000000.0
2008-04-23 12:45:00,1.98925,1.98928,1.98889,1.98915,10000000.0
2008-04-23 12:46:00,1.98919,1.9893,1.98907,1.98917,9000000.0
2008-04-23 12:47:00,1.98928,1.98936,1.98914,1.98936,10000000.0
2008-04-23 12:48:00,1.9896,1.98975,1.98952,1.98952,11000000.0
2008-04-23 12:49:00,1.98922,1.98922,1.98849,1.98849,7000000.0
2008-04-23 12:50:00,1.98909,1.98934,1.98909,1.98934,7000000.0
2008-04-23 12:51:00,1.98943,1.98955,1.98922,1.98922,8000000.0
2008-04-23 12:52:00,1.98943,1.98971,1.98926,1.98971,11000000.0
2008-04-23 12:53:00,1.98981,1.98986,1.9897,1.9898,8000000.0
2008-04-23 12:54:00,1.98985,1.98989,1.98969,1.98969,7000000.0
2008-04-23 12:55:00,1.98973,1.98974,1.98961,1.98964,8000000.0
2008-04-23 12:56:00,1.98933,1.98935,1.9892,1.98922,7000000.0
2008-04-23 12:57:00,1.98916,1.98929,1.98904,1.98929,7000000.0
2008-04-23 12:58:00,1.98979,1.98984,1.98956,1.9897,8000000.0
2008-04-23 12:59:00,1.99005,1.99016,1.98996,1.99011,7000000.0
2008-04-23 13:00:00,1.99068,1.9911,1.99068,1.9911,8000000.0
2008-04-23 13:01:00,1.99091,1.99109,1.98992,1.98992,8000000.0
2008-04-23 13:02:00,1.99025,1.99068,1.99025,1.99068,7000000.0
2008-04-23 13:03:00,1.99059,1.99066,1.99046,1.99054,8000000.0
2008-04-23 13:04:00,1.99031,1.99041,1.99031,1.99041,7000000.0
2008-04-23 13:05:00,1.99042,1.9905,1.99028,1.99028,8000000.0
2008-04-23 13:06:00,1.99001,1.99008,1.98984,1.99008,7000000.0
2008-04-23 13:07:00,1.99,1.99024,1.99,1.99015,7000000.0
2008-04-23 13:08:00,1.99018,1.9904,1.99018,1.9903,10000000.0
2008-04-23 13:09:00,1.99061,1.99072,1.99045,1.99061,7000000.0
2008-04-23 13:10:00,1.99079,1.99122,1.99079,1.99122,9000000.0
2008-04-23 13:11:00,1.99133,1.99142,1.99108,1.99131,8000000.0
2008-04-23 13:12:00,1.99095,1.99095,1.99031,1.9906,8000000.0
2008-04-23 13:13:00,1.99053,1.99075,1.99053,1.99067,9000000.0
2008-04-23 13:14:00,1.99058,1.99082,1.99048,1.99082,7000000.0
2008-04-23 13:15:00,1.99107,1.99121,1.99098,1.99113,8000000.0
2008-04-23 13:16:00,1.99113,1.99131,1.99106,1.99106,8000000.0
2008-04-23 13:17:00,1.99087,1.99087,1.99049,1.99085,9000000.0
2008-04-23 13:18:00,1.99179,1.99241,1.99179,1.99241,10000000.0
2008-04-23 13:19:00,1.99265,1.99271,1.99259,1.99266,8000000.0
2008-04-23 13:20:00,1.99283,1.99309,1.99276,1.99309,8000000.0
2008-04-23 13:21:00,1.99328,1.99349,1.99328,1.9933,7000000.0
2008-04-23 13:22:00,1.99321,1.99321,1.9928,1.99317,11000000.0
2008-04-23 13:23:00,1.99303,1.99308,1.99291,1.993,8000000.0
2008-04-23 13:24:00,1.99324,1.99324,1.99264,1.99264,7000000.0
2008-04-23 13:25:00,1.99234,1.99239,1.99201,1.99201,11000000.0
2008-04-23 13:26:00,1.99185,1.99185,1.99164,1.99174,10000000.0
2008-04-23 13:27:00,1.99149,1.99162,1.99148,1.99148,8000000.0
2008-04-23 13:28:00,1.9918,1.99211,1.9918,1.99193,21000000.0
2008-04-23 13:29:00,1.99218,1.99301,1.99211,1.99301,17000000.0
2008-04-23 13:30:00,1.99239,1.99239,1.99184,1.99184,7000000.0
2008-04-23 13:31:00,1.99189,1.99252,1.99189,1.99252,9000000.0
2008-04-23 13:32:00,1.99266,1.99327,1.99263,1.99327,14000000.0
2008-04-23 13:33:00,1.99373,1.99373,1.99348,1.99357,14000000.0
2008-04-23 13:34:00,1.99384,1.99384,1.99363,1.99363,31000000.0
2008-04-23 13:35:00,1.99357,1.99363,1.99354,1.99363,17000000.0
2008-04-23 13:36:00,1.99362,1.99362,1.99352,1.99352,24000000.0
2008-04-23 13:37:00,1.99349,1.99361,1.99349,1.99352,10000000.0
2008-04-23 13:38:00,1.99348,1.99373,1.99348,1.99368,18000000.0
2008-04-23 13:39:00,1.99404,1.9942,1.99404,1.99418,15000000.0
2008-04-23 13:40:00,1.99407,1.99413,1.99396,1.99413,29000000.0
2008-04-23 13:41:00,1.99408,1.99411,1.99398,1.99407,13000000.0
2008-04-23 13:42:00,1.99377,1.99377,1.99329,1.99331,8000000.0
2008-04-23 13:43:00,1.99315,1.99322,1.99308,1.99314,10000000.0
2008-04-23 13:44:00,1.99336,1.9937,1.99334,1.99366,26000000.0
2008-04-23 13:45:00,1.99361,1.99369,1.99339,1.99341,22000000.0
2008-04-23 13:46:00,1.99301,1.99314,1.99287,1.99287,19000000.0
2008-04-23 13:47:00,1.99303,1.99317,1.99302,1.99302,17000000.0
2008-04-23 13:48:00,1.99293,1.99297,1.99286,1.99288,22000000.0
2008-04-23 13:49:00,1.99284,1.99285,1.99235,1.99235,24000000.0
2008-04-23 13:50:00,1.99229,1.99229,1.99219,1.9922,15000000.0
2008-04-23 13:51:00,1.99218,1.99218,1.99201,1.99201,22000000.0
2008-04-23 13:52:00,1.99193,1.99232,1.99193,1.99224,32000000.0
2008-04-23 13:53:00,1.99237,1.99298,1.99237,1.99285,28000000.0
2008-04-23 13:54:00,1.99287,1.99287,1.99245,1.99245,31000000.0
2008-04-23 13:55:00,1.99259,1.99259,1.99221,1.99221,20000000.0
2008-04-23 13:56:00,1.99184,1.99185,1.99107,1.99111,24000000.0
2008-04-23 13:57:00,1.99136,1.99161,1.99136,1.99147,34000000.0
2008-04-23 13:58:00,1.99154,1.99154,1.99138,1.99146,16000000.0
2008-04-23 13:59:00,1.9916,1.99178,1.9916,1.99165,30000000.0
2008-04-23 14:00:00,1.99189,1.99189,1.99148,1.99148,39000000.0
2008-04-23 14:01:00,1.9912,1.99226,1.9912,1.99226,30000000.0
2008-04-23 14:02:00,1.99256,1.99273,1.99246,1.99246,19000000.0
2008-04-23 14:03:00,1.99271,1.99271,1.9924,1.99254,23000000.0
2008-04-23 14:04:00,1.9925,1.99251,1.9923,1.99251,33000000.0
2008-04-23 14:05:00,1.99281,1.9929,1.99253,1.99253,28000000.0
2008-04-23 14:06:00,1.99237,1.99237,1.99165,1.99165,31000000.0
2008-04-23 14:07:00,1.99142,1.99151,1.99119,1.99151,31000000.0
2008-04-23 14:08:00,1.99138,1.99175,1.99138,1.99175,27000000.0
2008-04-23 14:09:00,1.99172,1.99192,1.99157,1.99192,27000000.0
2008-04-23 14:10:00,1.99197,1.99209,1.99182,1.99209,24000000.0
2008-04-23 14:11:00,1.9921,1.99219,1.99199,1.99205,21000000.0
2008-04-23 14:12:00,1.99165,1.99169,1.99146,1.99146,22000000.0
2008-04-23 14:13:00,1.9913,1.9913,1.99061,1.99061,13000000.0
2008-04-23 14:14:00,1.99054,1.9912,1.99054,1.9912,21000000.0
2008-04-23 14:15:00,1.99118,1.99118,1.99074,1.99076,25000000.0
2008-04-23 14:16:00,1.99072,1.99121,1.99072,1.99099,26000000.0
2008-04-23 14:17:00,1.99107,1.99107,1.99098,1.99107,32000000.0
2008-04-23 14:18:00,1.99108,1.99115,1.99107,1.99109,27000000.0
2008-04-23 14:19:00,1.99111,1.9914,1.99111,1.99125,35000000.0
2008-04-23 14:20:00,1.99063,1.9912,1.99063,1.99113,32000000.0
2008-04-23 14:21:00,1.99097,1.99147,1.99097,1.99136,39000000.0
2008-04-23 14:22:00,1.99139,1.99139,1.99072,1.99072,22000000.0
2008-04-23 14:23:00,1.99067,1.99067,1.99028,1.99037,40000000.0
2008-04-23 14:24:00,1.9904,1.9904,1.99016,1.99024,10000000.0
2008-04-23 14:25:00,1.99033,1.99058,1.99032,1.99058,35000000.0
2008-04-23 14:26:00,1.9906,1.9906,1.9903,1.99055,18000000.0
2008-04-23 14:27:00,1.99086,1.99233,1.99086,1.99233,28000000.0
2008-04-23 14:28:00,1.99307,1.99307,1.99198,1.99215,21000000.0
2008-04-23 14:29:00,1.99206,1.99242,1.99206,1.99241,16000000.0
2008-04-23 14:30:00,1.99249,1.9933,1.99249,1.9933,25000000.0
2008-04-23 14:31:00,1.99362,1.99402,1.99362,1.99384,26000000.0
2008-04-23 14:32:00,1.99347,1.99353,1.99343,1.99353,32000000.0
2008-04-23 14:33:00,1.99367,1.99367,1.99279,1.99321,20000000.0
2008-04-23 14:34:00,1.99367,1.99367,1.99334,1.99334,25000000.0
2008-04-23 14:35:00,1.99335,1.99348,1.99333,1.99348,23000000.0
2008-04-23 14:36:00,1.99344,1.99344,1.99322,1.99322,11000000.0
2008-04-23 14:37:00,1.99315,1.99334,1.99313,1.99334,41000000.0
2008-04-23 14:38:00,1.99364,1.99364,1.99328,1.99328,54000000.0
2008-04-23 14:39:00,1.993,1.993,1.99258,1.99283,36000000.0
2008-04-23 14:40:00,1.99291,1.99316,1.99291,1.99296,36000000.0
2008-04-23 14:41:00,1.99317,1.99348,1.99311,1.9934,41000000.0
2008-04-23 14:42:00,1.99345,1.99361,1.99337,1.99337,19000000.0
2008-04-23 14:43:00,1.99292,1.99299,1.99274,1.99289,20000000.0
2008-04-23 14:44:00,1.99297,1.99335,1.99297,1.99335,25000000.0
2008-04-23 14:45:00,1.99364,1.99392,1.99364,1.99392,33000000.0
2008-04-23 14:46:00,1.99428,1.99452,1.99428,1.99452,11000000.0
2008-04-23 14:47:00,1.99426,1.99429,1.99371,1.99371,7000000.0
2008-04-23 14:48:00,1.99354,1.99354,1.99324,1.99337,21000000.0
2008-04-23 14:49:00,1.99314,1.99338,1.99234,1.99234,32000000.0
2008-04-23 14:50:00,1.99244,1.99265,1.99227,1.99265,33000000.0
2008-04-23 14:51:00,1.9924,1.9924,1.99151,1.99151,37000000.0
2008-04-23 14:52:00,1.99129,1.99129,1.9907,1.9907,17000000.0
2008-04-23 14:53:00,1.99051,1.99093,1.99043,1.99093,22000000.0
2008-04-23 14:54:00,1.99105,1.99169,1.99105,1.99169,17000000.0
2008-04-23 14:55:00,1.99188,1.99194,1.99149,1.99149,7000000.0
2008-04-23 14:56:00,1.99138,1.99229,1.99138,1.99229,21000000.0
2008-04-23 14:57:00,1.99248,1.99258,1.9924,1.99258,12000000.0
2008-04-23 14:58:00,1.99227,1.99288,1.99227,1.99288,31000000.0
2008-04-23 14:59:00,1.99217,1.99217,1.99158,1.99179,20000000.0
2008-04-23 15:00:00,1.99173,1.99173,1.99123,1.99123,32000000.0
2008-04-23 15:01:00,1.99108,1.99108,1.9905,1.9907,14000000.0
2008-04-23 15:02:00,1.99093,1.99162,1.99093,1.99153,26000000.0
2008-04-23 15:03:00,1.9921,1.99231,1.99177,1.99177,30000000.0
2008-04-23 15:04:00,1.99163,1.99165,1.99134,1.99153,29000000.0
2008-04-23 15:05:00,1.99027,1.99127,1.98994,1.99101,28000000.0
2008-04-23 15:06:00,1.99167,1.99172,1.99161,1.9917,16000000.0
2008-04-23 15:07:00,1.99168,1.99168,1.99072,1.99072,26000000.0
2008-04-23 15:08:00,1.99002,1.99086,1.99002,1.99065,25000000.0
2008-04-23 15:09:00,1.99088,1.9912,1.99065,1.9912,34000000.0
2008-04-23 15:10:00,1.99116,1.99136,1.99115,1.99117,36000000.0
2008-04-23 15:11:00,1.99103,1.99175,1.99103,1.99175,27000000.0
2008-04-23 15:12:00,1.99124,1.99124,1.99095,1.99119,26000000.0
2008-04-23 15:13:00,1.99155,1.99155,1.9911,1.99143,41000000.0
2008-04-23 15:14:00,1.99172,1.99224,1.99172,1.99197,30000000.0
2008-04-23 15:15:00,1.99195,1.99209,1.99186,1.99186,21000000.0
2008-04-23 15:16:00,1.99165,1.99197,1.99152,1.99197,9000000.0
2008-04-23 15:17:00,1.99173,1.99178,1.99145,1.99145,26000000.0
2008-04-23 15:18:00,1.9915,1.99204,1.9915,1.99173,10000000.0
2008-04-23 15:19:00,1.99174,1.99182,1.99148,1.99148,16000000.0
2008-04-23 15:20:00,1.99127,1.99219,1.99127,1.99205,20000000.0
2008-04-23 15:21:00,1.99265,1.99295,1.99265,1.99285,12000000.0
2008-04-23 15:22:00,1.99282,1.99286,1.99278,1.99283,22000000.0
2008-04-23 15:23:00,1.99298,1.99324,1.99298,1.99303,36000000.0
2008-04-23 15:24:00,1.993,1.99311,1.993,1.99309,20000000.0
2008-04-23 15:25:00,1.99293,1.99306,1.99284,1.99284,14000000.0
2008-04-23 15:26:00,1.99288,1.99288,1.99233,1.99236,40000000.0
2008-04-23 15:27:00,1.9927,1.99276,1.99253,1.99258,32000000.0
2008-04-23 15:28:00,1.99245,1.99245,1.99194,1.99207,55000000.0
2008-04-23 15:29:00,1.99263,1.99374,1.99098,1.99098,47000000.0
2008-04-23 15:30:00,1.9906,1.99291,1.9906,1.99229,71000000.0
2008-04-23 15:31:00,1.99235,1.99239,1.99213,1.99213,58000000.0
2008-04-23 15:32:00,1.992,1.99253,1.99164,1.99253,25000000.0
2008-04-23 15:33:00,1.99322,1.99344,1.99294,1.99294,32000000.0
2008-04-23 15:34:00,1.99256,1.9932,1.99246,1.9932,22000000.0
2008-04-23 15:35:00,1.9937,1.99382,1.99338,1.99382,30000000.0
2008-04-23 15:36:00,1.99363,1.99366,1.9934,1.9934,23000000.0
2008-04-23 15:37:00,1.9936,1.99383,1.99317,1.99329,24000000.0
2008-04-23 15:38:00,1.99339,1.99398,1.99339,1.99394,61000000.0
2008-04-23 15:39:00,1.99421,1.99478,1.99391,1.99478,40000000.0
2008-04-23 15:40:00,1.9946,1.99476,1.99434,1.99475,37000000.0
2008-04-23 15:41:00,1.9948,1.995,1.99476,1.995,43000000.0
2008-04-23 15:42:00,1.99484,1.99484,1.99441,1.99441,41000000.0
2008-04-23 15:43:00,1.9947,1.99495,1.99458,1.99495,30000000.0
2008-04-23 15:44:00,1.99457,1.99483,1.99457,1.99472,29000000.0
2008-04-23 15:45:00,1.99492,1.99586,1.99492,1.99586,36000000.0
2008-04-23 15:46:00,1.99599,1.99672,1.99599,1.9965,24000000.0
2008-04-23 15:47:00,1.99603,1.99603,1.99504,1.99504,31000000.0
2008-04-23 15:48:00,1.99488,1.9951,1.99459,1.99459,33000000.0
2008-04-23 15:49:00,1.99416,1.99428,1.99395,1.99411,25000000.0
2008-04-23 15:50:00,1.99439,1.99439,1.99399,1.99399,11000000.0
2008-04-23 15:51:00,1.99409,1.99409,1.9929,1.99318,37000000.0
2008-04-23 15:52:00,1.99331,1.99344,1.9929,1.9929,23000000.0
2008-04-23 15:53:00,1.99282,1.99321,1.99282,1.9931,15000000.0
2008-04-23 15:54:00,1.99286,1.99286,1.99233,1.99239,26000000.0
2008-04-23 15:55:00,1.99244,1.99257,1.99203,1.99257,33000000.0
2008-04-23 15:56:00,1.99263,1.99263,1.99247,1.99247,36000000.0
2008-04-23 15:57:00,1.99266,1.99292,1.99231,1.99231,34000000.0
2008-04-23 15:58:00,1.99228,1.99229,1.99194,1.99209,24000000.0
2008-04-23 15:59:00,1.99233,1.99235,1.99218,1.99218,23000000.0
2008-04-23 16:00:00,1.99208,1.99223,1.99195,1.99195,51000000.0
2008-04-23 16:01:00,1.99215,1.99247,1.99215,1.99247,31000000.0
2008-04-23 16:02:00,1.99232,1.99248,1.9921,1.99244,29000000.0
2008-04-23 16:03:00,1.99256,1.99287,1.99256,1.99256,51000000.0
2008-04-23 16:04:00,1.99273,1.99312,1.99273,1.99301,38000000.0
2008-04-23 16:05:00,1.99294,1.99294,1.99239,1.99239,37000000.0
2008-04-23 16:06:00,1.99226,1.99226,1.99158,1.99158,33000000.0
2008-04-23 16:07:00,1.99169,1.99198,1.99169,1.99198,37000000.0
2008-04-23 16:08:00,1.99111,1.99111,1.99055,1.99084,37000000.0
2008-04-23 16:09:00,1.991,1.99132,1.991,1.99132,44000000.0
2008-04-23 16:10:00,1.99145,1.99156,1.9914,1.99144,41000000.0
2008-04-23 16:11:00,1.99138,1.99138,1.99102,1.9912,27000000.0
2008-04-23 16:12:00,1.99135,1.99135,1.99098,1.99098,22000000.0
2008-04-23 16:13:00,1.99087,1.99153,1.99087,1.99153,38000000.0
2008-04-23 16:14:00,1.99158,1.99161,1.99093,1.99093,41000000.0
2008-04-23 16:15:00,1.99049,1.99073,1.99015,1.99073,42000000.0
2008-04-23 16:16:00,1.99068,1.99073,1.9901,1.99073,45000000.0
2008-04-23 16:17:00,1.99112,1.99156,1.99112,1.99156,22000000.0
2008-04-23 16:18:00,1.99167,1.99195,1.99167,1.99195,49000000.0
2008-04-23 16:19:00,1.99215,1.99268,1.99215,1.99268,27000000.0
2008-04-23 16:20:00,1.99281,1.99354,1.99281,1.99334,52000000.0
2008-04-23 16:21:00,1.9934,1.99388,1.9934,1.99388,37000000.0
2008-04-23 16:22:00,1.99368,1.99368,1.99339,1.99351,50000000.0
2008-04-23 16:23:00,1.9936,1.99435,1.99351,1.99435,48000000.0
2008-04-23 16:24:00,1.99428,1.99428,1.99374,1.99387,44000000.0
2008-04-23 16:25:00,1.99389,1.99389,1.99367,1.99367,28000000.0
2008-04-23 16:26:00,1.99342,1.99342,1.99302,1.99302,41000000.0
2008-04-23 16:27:00,1.99299,1.99299,1.99279,1.9928,46000000.0
2008-04-23 16:28:00,1.9926,1.99275,1.99253,1.9926,34000000.0
2008-04-23 16:29:00,1.99211,1.99211,1.99165,1.99165,24000000.0
2008-04-23 16:30:00,1.99149,1.99149,1.9907,1.99083,43000000.0
2008-04-23 16:31:00,1.99073,1.99121,1.9906,1.99121,36000000.0
2008-04-23 16:32:00,1.99171,1.99201,1.99171,1.99183,34000000.0
2008-04-23 16:33:00,1.99212,1.99237,1.99191,1.99191,41000000.0
2008-04-23 16:34:00,1.99157,1.99157,1.99105,1.99105,29000000.0
2008-04-23 16:35:00,1.99096,1.99103,1.99075,1.99101,53000000.0
2008-04-23 16:36:00,1.99081,1.99098,1.9906,1.9906,43000000.0
2008-04-23 16:37:00,1.99057,1.99097,1.99057,1.99084,56000000.0
2008-04-23 16:38:00,1.9909,1.99121,1.99087,1.99121,34000000.0
2008-04-23 16:39:00,1.99132,1.99132,1.99102,1.99102,43000000.0
2008-04-23 16:40:00,1.99072,1.99072,1.99041,1.99058,63000000.0
2008-04-23 16:41:00,1.99033,1.99035,1.98999,1.99002,44000000.0
2008-04-23 16:42:00,1.99028,1.99064,1.99027,1.99059,57000000.0
2008-04-23 16:43:00,1.99072,1.99099,1.99072,1.99076,20000000.0
2008-04-23 16:44:00,1.99091,1.99112,1.99087,1.99111,34000000.0
2008-04-23 16:45:00,1.99129,1.99134,1.99102,1.99111,41000000.0
2008-04-23 16:46:00,1.99084,1.99096,1.99078,1.99093,59000000.0
2008-04-23 16:47:00,1.99099,1.99125,1.99078,1.9908,55000000.0
2008-04-23 16:48:00,1.99031,1.99031,1.99004,1.99013,46000000.0
2008-04-23 16:49:00,1.9902,1.99088,1.98973,1.98973,35000000.0
2008-04-23 16:50:00,1.98988,1.99053,1.98988,1.99036,45000000.0
2008-04-23 16:51:00,1.99033,1.99033,1.98976,1.99015,30000000.0
2008-04-23 16:52:00,1.99008,1.99008,1.98872,1.98926,30000000.0
2008-04-23 16:53:00,1.98923,1.98925,1.98863,1.98879,19000000.0
2008-04-23 16:54:00,1.98838,1.98875,1.98805,1.98805,18000000.0
2008-04-23 16:55:00,1.98765,1.98765,1.98719,1.98734,40000000.0
2008-04-23 16:56:00,1.98746,1.98797,1.98746,1.98797,37000000.0
2008-04-23 16:57:00,1.9881,1.98813,1.98802,1.98811,17000000.0
2008-04-23 16:58:00,1.98823,1.98883,1.98823,1.98841,45000000.0
2008-04-23 16:59:00,1.98797,1.98808,1.98784,1.9879,39000000.0
2008-04-23 17:00:00,1.98804,1.98914,1.98804,1.98859,47000000.0
2008-04-23 17:01:00,1.98842,1.98869,1.98842,1.98869,26000000.0
2008-04-23 17:02:00,1.98884,1.98884,1.9885,1.98851,33000000.0
2008-04-23 17:03:00,1.98837,1.98899,1.98818,1.98899,33000000.0
2008-04-23 17:04:00,1.989,1.98942,1.989,1.98937,37000000.0
2008-04-23 17:05:00,1.98978,1.99031,1.98978,1.99009,35000000.0
2008-04-23 17:06:00,1.98969,1.98995,1.98922,1.98922,46000000.0
2008-04-23 17:07:00,1.98923,1.98942,1.98915,1.98915,33000000.0
2008-04-23 17:08:00,1.98927,1.98939,1.98915,1.98915,45000000.0
2008-04-23 17:09:00,1.98923,1.98971,1.98888,1.98971,47000000.0
2008-04-23 17:10:00,1.99037,1.99037,1.99008,1.99016,36000000.0
2008-04-23 17:11:00,1.99001,1.99007,1.98987,1.9899,44000000.0
2008-04-23 17:12:00,1.98995,1.99006,1.9896,1.98969,23000000.0
2008-04-23 17:13:00,1.98974,1.98974,1.98949,1.98951,35000000.0
2008-04-23 17:14:00,1.98967,1.98996,1.98966,1.98983,27000000.0
2008-04-23 17:15:00,1.98991,1.99025,1.98989,1.99017,26000000.0
2008-04-23 17:16:00,1.9903,1.99054,1.9902,1.99054,27000000.0
2008-04-23 17:17:00,1.99076,1.99096,1.9907,1.9907,38000000.0
2008-04-23 17:18:00,1.99056,1.99152,1.99056,1.99104,29000000.0
2008-04-23 17:19:00,1.99076,1.99155,1.99076,1.99145,19000000.0
2008-04-23 17:20:00,1.99171,1.99171,1.99148,1.99148,29000000.0
2008-04-23 17:21:00,1.99142,1.99154,1.99132,1.99132,26000000.0
2008-04-23 17:22:00,1.9914,1.9915,1.99061,1.99073,30000000.0
2008-04-23 17:23:00,1.99041,1.99064,1.99041,1.99055,32000000.0
2008-04-23 17:24:00,1.99043,1.99069,1.9904,1.99054,23000000.0
2008-04-23 17:25:00,1.99049,1.99146,1.99049,1.99146,20000000.0
2008-04-23 17:26:00,1.99108,1.99108,1.99007,1.99023,18000000.0
2008-04-23 17:27:00,1.99029,1.9905,1.99029,1.9905,44000000.0
2008-04-23 17:28:00,1.99074,1.99099,1.99074,1.99083,39000000.0
2008-04-23 17:29:00,1.99063,1.99077,1.99063,1.9907,36000000.0
2008-04-23 17:30:00,1.99074,1.99077,1.99067,1.99077,61000000.0
2008-04-23 17:31:00,1.99104,1.99104,1.99066,1.99075,62000000.0
2008-04-23 17:32:00,1.99084,1.99099,1.99033,1.99033,54000000.0
2008-04-23 17:33:00,1.99009,1.99009,1.9895,1.9895,64000000.0
2008-04-23 17:34:00,1.98963,1.98976,1.98894,1.98913,60000000.0
2008-04-23 17:35:00,1.98897,1.98942,1.98897,1.98913,43000000.0
2008-04-23 17:36:00,1.98912,1.98912,1.98881,1.98881,58000000.0
2008-04-23 17:37:00,1.98901,1.98901,1.98862,1.98862,47000000.0
2008-04-23 17:38:00,1.98827,1.98854,1.98809,1.98809,44000000.0
2008-04-23 17:39:00,1.9882,1.9882,1.98806,1.98806,41000000.0
2008-04-23 17:40:00,1.98793,1.98793,1.98749,1.98749,59000000.0
2008-04-23 17:41:00,1.98742,1.98757,1.98724,1.98757,50000000.0
2008-04-23 17:42:00,1.98788,1.98873,1.98788,1.98856,37000000.0
2008-04-23 17:43:00,1.98865,1.98891,1.98858,1.98891,33000000.0
2008-04-23 17:44:00,1.98904,1.98904,1.98817,1.98817,46000000.0
2008-04-23 17:45:00,1.98808,1.98833,1.98805,1.98805,49000000.0
2008-04-23 17:46:00,1.98808,1.98808,1.9878,1.98794,56000000.0
2008-04-23 17:47:00,1.98792,1.98806,1.98767,1.98799,65000000.0
2008-04-23 17:48:00,1.988,1.98805,1.98791,1.98794,61000000.0
2008-04-23 17:49:00,1.98791,1.98827,1.98791,1.98809,72000000.0
2008-04-23 17:50:00,1.9882,1.98857,1.9882,1.98848,53000000.0
2008-04-23 17:51:00,1.98828,1.98867,1.98828,1.98867,54000000.0
2008-04-23 17:52:00,1.98864,1.98926,1.98864,1.98926,51000000.0
2008-04-23 17:53:00,1.98898,1.98948,1.98898,1.98922,42000000.0
2008-04-23 17:54:00,1.98889,1.98925,1.98889,1.98917,32000000.0
2008-04-23 17:55:00,1.98862,1.98862,1.98803,1.98826,32000000.0
2008-04-23 17:56:00,1.98823,1.98823,1.98745,1.98745,47000000.0
2008-04-23 17:57:00,1.98748,1.98768,1.98746,1.98749,34000000.0
2008-04-23 17:58:00,1.98772,1.98822,1.98772,1.98822,44000000.0
2008-04-23 17:59:00,1.98851,1.98905,1.98851,1.98905,39000000.0
2008-04-23 18:00:00,1.98902,1.98902,1.98885,1.98885,32000000.0
2008-04-23 18:01:00,1.9888,1.98889,1.9888,1.98888,52000000.0
2008-04-23 18:02:00,1.98894,1.989,1.98892,1.98898,30000000.0
2008-04-23 18:03:00,1.98907,1.98918,1.98903,1.98916,38000000.0
2008-04-23 18:04:00,1.98909,1.98942,1.98909,1.98942,38000000.0
2008-04-23 18:05:00,1.98965,1.99009,1.98965,1.99009,36000000.0
2008-04-23 18:06:00,1.9902,1.9903,1.99012,1.99024,32000000.0
2008-04-23 18:07:00,1.9901,1.9904,1.9901,1.99013,38000000.0
2008-04-23 18:08:00,1.99018,1.9908,1.99015,1.9908,56000000.0
2008-04-23 18:09:00,1.99029,1.99031,1.99014,1.99014,34000000.0
2008-04-23 18:10:00,1.99001,1.9901,1.98994,1.99004,26000000.0
2008-04-23 18:11:00,1.99011,1.99014,1.99005,1.99006,34000000.0
2008-04-23 18:12:00,1.98999,1.99009,1.98994,1.99009,24000000.0
2008-04-23 18:13:00,1.99007,1.99014,1.99004,1.99005,30000000.0
2008-04-23 18:14:00,1.98996,1.98999,1.98991,1.98992,22000000.0
2008-04-23 18:15:00,1.98988,1.98988,1.98974,1.98977,21000000.0
2008-04-23 18:16:00,1.98969,1.98984,1.98964,1.98969,66000000.0
2008-04-23 18:17:00,1.98949,1.98949,1.98919,1.98919,60000000.0
2008-04-23 18:18:00,1.98924,1.98939,1.98924,1.98936,33000000.0
2008-04-23 18:19:00,1.98944,1.98956,1.98931,1.98943,46000000.0
2008-04-23 18:20:00,1.98974,1.99005,1.98969,1.99005,61000000.0
2008-04-23 18:21:00,1.99014,1.99017,1.99011,1.99011,37000000.0
2008-04-23 18:22:00,1.99014,1.9905,1.99014,1.9905,49000000.0
2008-04-23 18:23:00,1.99044,1.99044,1.99014,1.99036,34000000.0
2008-04-23 18:24:00,1.99017,1.99027,1.98998,1.99015,47000000.0
2008-04-23 18:25:00,1.99019,1.99023,1.99007,1.99012,31000000.0
2008-04-23 18:26:00,1.99008,1.99008,1.98957,1.98957,43000000.0
2008-04-23 18:27:00,1.98918,1.98929,1.98914,1.98929,35000000.0
2008-04-23 18:28:00,1.98936,1.98937,1.98929,1.98934,18000000.0
2008-04-23 18:29:00,1.98927,1.98934,1.98901,1.98901,24000000.0
2008-04-23 18:30:00,1.98925,1.98991,1.98925,1.98933,32000000.0
2008-04-23 18:31:00,1.98912,1.98917,1.98893,1.98914,46000000.0
2008-04-23 18:32:00,1.98906,1.98925,1.98901,1.98925,55000000.0
2008-04-23 18:33:00,1.98919,1.98924,1.989,1.98924,29000000.0
2008-04-23 18:34:00,1.98891,1.98903,1.9889,1.98895,32000000.0
2008-04-23 18:35:00,1.98906,1.9893,1.98894,1.98899,47000000.0
2008-04-23 18:36:00,1.98912,1.98956,1.98912,1.98956,65000000.0
2008-04-23 18:37:00,1.98973,1.99022,1.98973,1.99022,63000000.0
2008-04-23 18:38:00,1.99035,1.99081,1.99035,1.99081,61000000.0
2008-04-23 18:39:00,1.99022,1.99022,1.98981,1.98981,37000000.0
2008-04-23 18:40:00,1.98993,1.98996,1.98968,1.9898,52000000.0
2008-04-23 18:41:00,1.98961,1.98976,1.9895,1.9896,68000000.0
2008-04-23 18:42:00,1.98975,1.99039,1.98975,1.99035,40000000.0
2008-04-23 18:43:00,1.99049,1.99068,1.99049,1.99053,39000000.0
2008-04-23 18:44:00,1.99035,1.99061,1.99005,1.99005,33000000.0
2008-04-23 18:45:00,1.98987,1.99001,1.98984,1.98997,57000000.0
2008-04-23 18:46:00,1.98997,1.99013,1.98994,1.99002,61000000.0
2008-04-23 18:47:00,1.9904,1.99055,1.9904,1.99053,41000000.0
2008-04-23 18:48:00,1.99067,1.9907,1.99064,1.99067,26000000.0
2008-04-23 18:49:00,1.99064,1.99105,1.99061,1.99082,31000000.0
2008-04-23 18:50:00,1.9908,1.9908,1.9905,1.99051,37000000.0
2008-04-23 18:51:00,1.99041,1.99041,1.99014,1.99014,17000000.0
2008-04-23 18:52:00,1.98989,1.98989,1.98951,1.98954,33000000.0
2008-04-23 18:53:00,1.98942,1.98946,1.98909,1.98932,31000000.0
2008-04-23 18:54:00,1.98929,1.98936,1.98911,1.98927,11000000.0
2008-04-23 18:55:00,1.98913,1.98925,1.98902,1.9891,22000000.0
2008-04-23 18:56:00,1.98892,1.98892,1.98833,1.98833,16000000.0
2008-04-23 18:57:00,1.98792,1.98919,1.98792,1.98919,15000000.0
2008-04-23 18:58:00,1.98952,1.98964,1.98947,1.98953,19000000.0
2008-04-23 18:59:00,1.98964,1.98964,1.98931,1.98931,26000000.0
2008-04-23 19:00:00,1.98929,1.99031,1.98929,1.99031,12000000.0
2008-04-23 19:01:00,1.99025,1.99025,1.98904,1.98904,18000000.0
2008-04-23 19:02:00,1.98931,1.98931,1.9889,1.98927,23000000.0
2008-04-23 19:03:00,1.98957,1.98957,1.98916,1.98916,21000000.0
2008-04-23 19:04:00,1.98901,1.98936,1.98874,1.98936,55000000.0
2008-04-23 19:05:00,1.98945,1.98945,1.98884,1.98906,42000000.0
2008-04-23 19:06:00,1.98917,1.98949,1.98906,1.98906,63000000.0
2008-04-23 19:07:00,1.9894,1.98992,1.9894,1.98992,39000000.0
2008-04-23 19:08:00,1.99001,1.9901,1.99001,1.99007,32000000.0
2008-04-23 19:09:00,1.99007,1.99007,1.98972,1.99,56000000.0
2008-04-23 19:10:00,1.98989,1.98991,1.98965,1.98991,27000000.0
2008-04-23 19:11:00,1.98995,1.99014,1.98986,1.9899,36000000.0
2008-04-23 19:12:00,1.98964,1.98964,1.98851,1.98851,25000000.0
2008-04-23 19:13:00,1.98816,1.98822,1.98739,1.98739,23000000.0
2008-04-23 19:14:00,1.98757,1.98812,1.98757,1.9878,37000000.0
2008-04-23 19:15:00,1.98755,1.98755,1.98713,1.98728,17000000.0
2008-04-23 19:16:00,1.98708,1.98708,1.98694,1.98706,23000000.0
2008-04-23 19:17:00,1.98706,1.98713,1.98703,1.98713,17000000.0
2008-04-23 19:18:00,1.98727,1.9884,1.98727,1.9884,30000000.0
2008-04-23 19:19:00,1.98843,1.98883,1.98843,1.98883,36000000.0
2008-04-23 19:20:00,1.98926,1.98975,1.98926,1.98974,23000000.0
2008-04-23 19:21:00,1.98949,1.98949,1.98888,1.98888,21000000.0
2008-04-23 19:22:00,1.98864,1.98864,1.98825,1.98838,25000000.0
2008-04-23 19:23:00,1.98829,1.98874,1.98829,1.98874,12000000.0
2008-04-23 19:24:00,1.98878,1.98878,1.98838,1.98839,39000000.0
2008-04-23 19:25:00,1.9879,1.98791,1.9876,1.9876,49000000.0
2008-04-23 19:26:00,1.98757,1.98757,1.98729,1.98729,48000000.0
2008-04-23 19:27:00,1.98713,1.98713,1.98659,1.98659,51000000.0
2008-04-23 19:28:00,1.98647,1.9866,1.98647,1.9866,40000000.0
2008-04-23 19:29:00,1.9866,1.98675,1.98645,1.98671,28000000.0
2008-04-23 19:30:00,1.98705,1.98767,1.98705,1.98758,32000000.0
2008-04-23 19:31:00,1.98842,1.98881,1.98842,1.98846,28000000.0
2008-04-23 19:32:00,1.98847,1.98884,1.98845,1.98845,31000000.0
2008-04-23 19:33:00,1.98846,1.98885,1.98846,1.98885,14000000.0
2008-04-23 19:34:00,1.9889,1.98903,1.9887,1.98891,49000000.0
2008-04-23 19:35:00,1.98836,1.98836,1.9878,1.98812,28000000.0
2008-04-23 19:36:00,1.98809,1.98812,1.98807,1.98808,16000000.0
2008-04-23 19:37:00,1.98747,1.98769,1.98711,1.98711,26000000.0
2008-04-23 19:38:00,1.98728,1.98751,1.98728,1.98742,18000000.0
2008-04-23 19:39:00,1.9875,1.9875,1.98722,1.98739,13000000.0
2008-04-23 19:40:00,1.9873,1.98751,1.9873,1.98748,16000000.0
2008-04-23 19:41:00,1.98743,1.98748,1.98733,1.98748,17000000.0
2008-04-23 19:42:00,1.98744,1.98763,1.98739,1.98763,19000000.0
2008-04-23 19:43:00,1.98777,1.9888,1.98777,1.9888,21000000.0
2008-04-23 19:44:00,1.98812,1.98827,1.988,1.98809,21000000.0
2008-04-23 19:45:00,1.98827,1.98848,1.98808,1.98813,33000000.0
2008-04-23 19:46:00,1.98796,1.98825,1.9878,1.98815,18000000.0
2008-04-23 19:47:00,1.98826,1.98847,1.98826,1.98838,22000000.0
2008-04-23 19:48:00,1.98783,1.98788,1.98776,1.98784,18000000.0
2008-04-23 19:49:00,1.98782,1.98782,1.98764,1.98766,27000000.0
2008-04-23 19:50:00,1.98813,1.98813,1.98781,1.98787,23000000.0
2008-04-23 19:51:00,1.9878,1.9878,1.98772,1.9878,25000000.0
2008-04-23 19:52:00,1.98788,1.98841,1.98788,1.98841,15000000.0
2008-04-23 19:53:00,1.98872,1.98872,1.98848,1.98848,21000000.0
2008-04-23 19:54:00,1.98826,1.9884,1.98821,1.9884,9000000.0
2008-04-23 19:55:00,1.98837,1.98839,1.98811,1.98831,30000000.0
2008-04-23 19:56:00,1.98839,1.98843,1.98835,1.98843,20000000.0
2008-04-23 19:57:00,1.98843,1.98843,1.98834,1.98843,12000000.0
2008-04-23 19:58:00,1.98838,1.98838,1.98779,1.98779,13000000.0
2008-04-23 19:59:00,1.98772,1.98772,1.98751,1.98751,31000000.0
2008-04-23 20:00:00,1.98738,1.98745,1.98731,1.98735,23000000.0
2008-04-23 20:01:00,1.98726,1.98726,1.98704,1.98717,13000000.0
2008-04-23 20:02:00,1.98751,1.98751,1.98724,1.98741,20000000.0
2008-04-23 20:03:00,1.98794,1.98808,1.98794,1.98808,18000000.0
2008-04-23 20:04:00,1.98802,1.98824,1.98792,1.98812,27000000.0
2008-04-23 20:05:00,1.98808,1.9884,1.98808,1.9884,23000000.0
2008-04-23 20:06:00,1.98806,1.9881,1.98787,1.9881,13000000.0
2008-04-23 20:07:00,1.98813,1.98813,1.98782,1.98782,29000000.0
2008-04-23 20:08:00,1.98783,1.98813,1.98783,1.98797,15000000.0
2008-04-23 20:09:00,1.98805,1.98815,1.98786,1.98815,17000000.0
2008-04-23 20:10:00,1.98855,1.98881,1.98855,1.9888,20000000.0
2008-04-23 20:11:00,1.98896,1.989,1.98868,1.98898,10000000.0
2008-04-23 20:12:00,1.98864,1.98864,1.98839,1.98845,15000000.0
2008-04-23 20:13:00,1.98873,1.98918,1.98873,1.98883,17000000.0
2008-04-23 20:14:00,1.98813,1.98825,1.98809,1.98819,15000000.0
2008-04-23 20:15:00,1.98806,1.98806,1.98776,1.98794,10000000.0
2008-04-23 20:16:00,1.98836,1.98858,1.98836,1.9884,22000000.0
2008-04-23 20:17:00,1.98818,1.98818,1.98759,1.98761,17000000.0
2008-04-23 20:18:00,1.9876,1.98772,1.98746,1.98746,24000000.0
2008-04-23 20:19:00,1.98761,1.98772,1.98754,1.98754,9000000.0
2008-04-23 20:20:00,1.98751,1.98761,1.98739,1.98749,14000000.0
2008-04-23 20:21:00,1.98752,1.98752,1.98722,1.98722,7000000.0
2008-04-23 20:22:00,1.98719,1.98785,1.98719,1.98739,12000000.0
2008-04-23 20:23:00,1.98705,1.98747,1.98705,1.98747,8000000.0
2008-04-23 20:24:00,1.98754,1.98809,1.98754,1.98809,15000000.0
2008-04-23 20:25:00,1.98805,1.98826,1.98793,1.98793,16000000.0
2008-04-23 20:26:00,1.98791,1.98816,1.9879,1.98795,22000000.0
2008-04-23 20:27:00,1.98781,1.98787,1.98733,1.98733,11000000.0
2008-04-23 20:28:00,1.98745,1.98767,1.98745,1.98767,7000000.0
2008-04-23 20:29:00,1.98792,1.98812,1.9878,1.98786,20000000.0
2008-04-23 20:30:00,1.98789,1.98803,1.9878,1.98795,27000000.0
2008-04-23 20:31:00,1.98792,1.98818,1.98788,1.98818,17000000.0
2008-04-23 20:32:00,1.98827,1.98844,1.98827,1.98841,20000000.0
2008-04-23 20:33:00,1.98853,1.98869,1.98848,1.98864,14000000.0
2008-04-23 20:34:00,1.98871,1.98881,1.98868,1.98873,28000000.0
2008-04-23 20:35:00,1.98858,1.98879,1.98858,1.98872,23000000.0
2008-04-23 20:36:00,1.98886,1.98909,1.98886,1.989,11000000.0
2008-04-23 20:37:00,1.98906,1.98909,1.98897,1.989,7000000.0
2008-04-23 20:38:00,1.98899,1.98901,1.98887,1.98896,10000000.0
2008-04-23 20:39:00,1.98886,1.9889,1.98868,1.9889,9000000.0
2008-04-23 20:40:00,1.98912,1.98912,1.98862,1.98862,7000000.0
2008-04-23 20:41:00,1.98861,1.9887,1.98856,1.98856,8000000.0
2008-04-23 20:42:00,1.98861,1.98916,1.98861,1.98891,15000000.0
2008-04-23 20:43:00,1.98907,1.98907,1.9887,1.9887,12000000.0
2008-04-23 20:44:00,1.98857,1.98859,1.9883,1.9883,7000000.0
2008-04-23 20:45:00,1.98825,1.98833,1.98817,1.98828,12000000.0
2008-04-23 20:46:00,1.9884,1.9886,1.9884,1.98859,9000000.0
2008-04-23 20:47:00,1.98876,1.98908,1.98876,1.98908,11000000.0
2008-04-23 20:48:00,1.9891,1.98926,1.9891,1.98925,11000000.0
2008-04-23 20:49:00,1.98896,1.98896,1.98872,1.98884,18000000.0
2008-04-23 20:50:00,1.9888,1.98882,1.98865,1.98867,7000000.0
2008-04-23 20:51:00,1.98872,1.98872,1.98858,1.98862,18000000.0
2008-04-23 20:52:00,1.9886,1.98877,1.9886,1.98875,15000000.0
2008-04-23 20:53:00,1.98877,1.98889,1.98876,1.98889,8000000.0
2008-04-23 20:54:00,1.98877,1.989,1.98877,1.989,10000000.0
2008-04-23 20:55:00,1.98898,1.98898,1.98885,1.98892,8000000.0
2008-04-23 20:56:00,1.9886,1.9886,1.9882,1.9882,8000000.0
2008-04-23 20:57:00,1.98821,1.98821,1.98795,1.98795,18000000.0
2008-04-23 20:58:00,1.98811,1.98824,1.98807,1.98817,14000000.0
2008-04-23 20:59:00,1.9881,1.9881,1.98795,1.98795,8000000.0
2008-04-23 21:00:00,1.98791,1.98803,1.98791,1.98797,11000000.0
2008-04-23 21:01:00,1.98788,1.98789,1.98779,1.98779,16000000.0
2008-04-23 21:02:00,1.98762,1.98764,1.98754,1.98758,6000000.0
2008-04-23 21:03:00,1.98756,1.98765,1.98756,1.98761,13000000.0
2008-04-23 21:04:00,1.9876,1.98762,1.98751,1.98752,8000000.0
2008-04-23 21:05:00,1.9874,1.9874,1.98716,1.98716,11000000.0
2008-04-23 21:06:00,1.9871,1.98723,1.98708,1.98723,8000000.0
2008-04-23 21:07:00,1.98722,1.98753,1.98722,1.98753,7000000.0
2008-04-23 21:08:00,1.98759,1.98765,1.98759,1.98764,11000000.0
2008-04-23 21:09:00,1.98768,1.98776,1.98768,1.98776,9000000.0
2008-04-23 21:10:00,1.98778,1.98778,1.98758,1.98759,9000000.0
2008-04-23 21:11:00,1.98785,1.98874,1.98785,1.98828,8000000.0
2008-04-23 21:12:00,1.98805,1.98805,1.98597,1.98597,6000000.0
2008-04-23 21:13:00,1.98806,1.98837,1.98805,1.98837,8000000.0
2008-04-23 21:14:00,1.98826,1.98826,1.98792,1.98792,8000000.0
2008-04-23 21:15:00,1.98795,1.98804,1.98791,1.98791,11000000.0
2008-04-23 21:16:00,1.98792,1.98792,1.98783,1.98783,9000000.0
2008-04-23 21:17:00,1.98786,1.98793,1.98775,1.98793,7000000.0
2008-04-23 21:18:00,1.98782,1.98788,1.98782,1.98788,7000000.0
2008-04-23 21:19:00,1.98782,1.98786,1.98776,1.98777,8000000.0
2008-04-23 21:20:00,1.98792,1.98815,1.98792,1.98813,12000000.0
2008-04-23 21:21:00,1.98799,1.98813,1.98776,1.98803,8000000.0
2008-04-23 21:22:00,1.98799,1.98828,1.98799,1.98828,7000000.0
2008-04-23 21:23:00,1.98824,1.98844,1.98814,1.98844,10000000.0
2008-04-23 21:24:00,1.98849,1.98853,1.98845,1.98845,8000000.0
2008-04-23 21:25:00,1.98847,1.98859,1.98846,1.98846,9000000.0
2008-04-23 21:26:00,1.98845,1.98849,1.98843,1.98849,17000000.0
2008-04-23 21:27:00,1.98837,1.98837,1.98812,1.98827,31000000.0
2008-04-23 21:28:00,1.9882,1.98823,1.98806,1.98806,20000000.0
2008-04-23 21:29:00,1.98801,1.98803,1.98782,1.9879,11000000.0
2008-04-23 21:30:00,1.98757,1.98763,1.98746,1.98763,9000000.0
2008-04-23 21:31:00,1.9875,1.98759,1.9875,1.98753,7000000.0
2008-04-23 21:32:00,1.98742,1.98742,1.98727,1.98729,8000000.0
2008-04-23 21:33:00,1.98731,1.98741,1.98724,1.98741,7000000.0
2008-04-23 21:34:00,1.98741,1.98752,1.98741,1.98752,10000000.0
2008-04-23 21:35:00,1.98754,1.98754,1.9874,1.98744,11000000.0
2008-04-23 21:36:00,1.98746,1.9875,1.98736,1.98743,11000000.0
2008-04-23 21:37:00,1.98739,1.98747,1.98734,1.98744,11000000.0
2008-04-23 21:38:00,1.98742,1.98742,1.98682,1.98683,26000000.0
2008-04-23 21:39:00,1.98666,1.98666,1.98608,1.98608,18000000.0
2008-04-23 21:40:00,1.98594,1.98669,1.98524,1.98576,12000000.0
2008-04-23 21:41:00,1.98521,1.98625,1.98511,1.98625,13000000.0
2008-04-23 21:42:00,1.98643,1.98643,1.98625,1.98638,7000000.0
2008-04-23 21:43:00,1.98614,1.98627,1.98601,1.98602,11000000.0
2008-04-23 21:44:00,1.9864,1.98654,1.98633,1.98637,18000000.0
2008-04-23 21:45:00,1.98612,1.98612,1.98596,1.986,10000000.0
2008-04-23 21:46:00,1.98602,1.98619,1.98602,1.98615,15000000.0
2008-04-23 21:47:00,1.98605,1.98605,1.98574,1.98596,10000000.0
2008-04-23 21:48:00,1.98615,1.98688,1.98615,1.98688,7000000.0
2008-04-23 21:49:00,1.98706,1.98725,1.98695,1.98725,8000000.0
2008-04-23 21:50:00,1.98748,1.98749,1.98739,1.98745,10000000.0
2008-04-23 21:51:00,1.98749,1.98749,1.9873,1.98733,8000000.0
2008-04-23 21:52:00,1.98721,1.98721,1.98683,1.98683,10000000.0
2008-04-23 21:53:00,1.98672,1.98685,1.98662,1.98669,8000000.0
2008-04-23 21:54:00,1.98706,1.98741,1.98706,1.98741,9000000.0
2008-04-23 21:55:00,1.98741,1.98741,1.98728,1.98729,11000000.0
2008-04-23 21:56:00,1.98707,1.98717,1.98684,1.98684,5000000.0
2008-04-23 21:57:00,1.98628,1.98645,1.98628,1.98642,13000000.0
2008-04-23 21:58:00,1.98632,1.98637,1.9862,1.98621,16000000.0
2008-04-23 21:59:00,1.98635,1.98658,1.98631,1.98631,25000000.0
2008-04-23 22:00:00,1.98633,1.98662,1.98633,1.98662,12000000.0
2008-04-23 22:01:00,1.98676,1.98684,1.98652,1.98652,19000000.0
2008-04-23 22:02:00,1.98634,1.98634,1.98611,1.98615,11000000.0
2008-04-23 22:03:00,1.98661,1.98701,1.98661,1.98693,33000000.0
2008-04-23 22:04:00,1.98716,1.98716,1.9869,1.9869,11000000.0
2008-04-23 22:05:00,1.987,1.98704,1.98696,1.987,16000000.0
2008-04-23 22:06:00,1.98684,1.98684,1.98629,1.9863,6000000.0
2008-04-23 22:07:00,1.98619,1.98633,1.98619,1.98633,15000000.0
2008-04-23 22:08:00,1.98641,1.98677,1.98641,1.98677,30000000.0
2008-04-23 22:09:00,1.9868,1.98685,1.9868,1.98681,13000000.0
2008-04-23 22:10:00,1.98689,1.98689,1.98678,1.98678,2000000.0
2008-04-23 22:11:00,1.98661,1.98668,1.98661,1.98668,11000000.0
2008-04-23 22:12:00,1.98665,1.98684,1.98665,1.98684,15000000.0
2008-04-23 22:13:00,1.98682,1.98682,1.98659,1.98659,10000000.0
2008-04-23 22:14:00,1.98656,1.98673,1.98656,1.98671,13000000.0
2008-04-23 22:15:00,1.98671,1.98686,1.98671,1.98686,9000000.0
2008-04-23 22:16:00,1.98707,1.9872,1.98702,1.9872,8000000.0
2008-04-23 22:17:00,1.98735,1.98751,1.98685,1.98685,16000000.0
2008-04-23 22:18:00,1.98658,1.9866,1.98625,1.9866,9000000.0
2008-04-23 22:19:00,1.98688,1.98688,1.9863,1.9863,9000000.0
2008-04-23 22:20:00,1.98624,1.98674,1.98606,1.98674,7000000.0
2008-04-23 22:21:00,1.98654,1.98659,1.98651,1.98654,11000000.0
2008-04-23 22:22:00,1.98655,1.98655,1.98647,1.98648,11000000.0
2008-04-23 22:23:00,1.98642,1.9867,1.98642,1.9867,15000000.0
2008-04-23 22:24:00,1.98663,1.98663,1.9862,1.9862,10000000.0
2008-04-23 22:25:00,1.98618,1.98618,1.98609,1.98611,8000000.0
2008-04-23 22:26:00,1.98615,1.98618,1.98594,1.98594,8000000.0
2008-04-23 22:27:00,1.98584,1.98604,1.98584,1.98586,10000000.0
2008-04-23 22:28:00,1.9855,1.98565,1.98547,1.98565,3000000.0
2008-04-23 22:29:00,1.98557,1.9857,1.98557,1.9857,7000000.0
2008-04-23 22:30:00,1.98573,1.98595,1.98567,1.98595,11000000.0
2008-04-23 22:31:00,1.98604,1.98604,1.98597,1.98597,22000000.0
2008-04-23 22:32:00,1.98588,1.98597,1.98578,1.98589,7000000.0
2008-04-23 22:33:00,1.98576,1.9861,1.98575,1.98599,38000000.0
2008-04-23 22:34:00,1.98599,1.98635,1.98599,1.98632,47000000.0
2008-04-23 22:35:00,1.98637,1.98662,1.98637,1.98637,27000000.0
2008-04-23 22:36:00,1.98631,1.98631,1.98626,1.98626,2000000.0
2008-04-23 22:37:00,1.98633,1.98642,1.9863,1.98642,28000000.0
2008-04-23 22:38:00,1.98641,1.98643,1.98637,1.98637,15000000.0
2008-04-23 22:39:00,1.98629,1.98631,1.98617,1.98617,11000000.0
2008-04-23 22:40:00,1.98618,1.9863,1.98618,1.98622,9000000.0
2008-04-23 22:41:00,1.98624,1.98636,1.98624,1.98633,16000000.0
2008-04-23 22:42:00,1.98663,1.98814,1.98663,1.98814,9000000.0
2008-04-23 22:43:00,1.98845,1.98845,1.98778,1.98778,11000000.0
2008-04-23 22:44:00,1.98797,1.98827,1.98796,1.98796,8000000.0
2008-04-23 22:45:00,1.98794,1.98801,1.98794,1.98799,12000000.0
2008-04-23 22:46:00,1.98796,1.98831,1.98796,1.98831,9000000.0
2008-04-23 22:47:00,1.98839,1.98855,1.98822,1.98829,16000000.0
2008-04-23 22:48:00,1.98818,1.98831,1.98818,1.98824,11000000.0
2008-04-23 22:49:00,1.98817,1.98817,1.98808,1.98808,12000000.0
2008-04-23 22:50:00,1.98812,1.98827,1.98812,1.98818,16000000.0
2008-04-23 22:51:00,1.98821,1.98833,1.98813,1.98813,10000000.0
2008-04-23 22:52:00,1.98789,1.98807,1.98789,1.98807,10000000.0
2008-04-23 22:53:00,1.98801,1.98804,1.98795,1.98804,8000000.0
2008-04-23 22:54:00,1.98805,1.98819,1.98782,1.98815,7000000.0
2008-04-23 22:55:00,1.98774,1.98779,1.98774,1.98777,9000000.0
2008-04-23 22:56:00,1.98778,1.98778,1.98763,1.98776,8000000.0
2008-04-23 22:57:00,1.98774,1.98788,1.98763,1.98788,7000000.0
2008-04-23 22:58:00,1.98793,1.98793,1.98765,1.98767,7000000.0
2008-04-23 22:59:00,1.98764,1.9878,1.98764,1.98778,9000000.0
2008-04-23 23:00:00,1.98796,1.99048,1.98796,1.99048,12000000.0
2008-04-23 23:01:00,1.98863,1.99144,1.98863,1.99144,9000000.0
2008-04-23 23:02:00,1.99269,1.99271,1.99257,1.99258,7000000.0
2008-04-23 23:03:00,1.99259,1.99383,1.99248,1.99383,12000000.0
2008-04-23 23:04:00,1.99382,1.99503,1.99382,1.99479,11000000.0
2008-04-23 23:05:00,1.99388,1.99388,1.99296,1.99296,11000000.0
2008-04-23 23:06:00,1.99313,1.99434,1.99313,1.99434,8000000.0
2008-04-23 23:07:00,1.9948,1.99502,1.99436,1.99441,8000000.0
2008-04-23 23:08:00,1.99465,1.99465,1.99382,1.99382,15000000.0
2008-04-23 23:09:00,1.99425,1.9947,1.99425,1.9947,7000000.0
2008-04-23 23:10:00,1.99485,1.99508,1.99473,1.99506,8000000.0
2008-04-23 23:11:00,1.99477,1.99496,1.99477,1.99496,7000000.0
2008-04-23 23:12:00,1.99559,1.99606,1.99559,1.99601,8000000.0
2008-04-23 23:13:00,1.99583,1.9959,1.99581,1.99587,7000000.0
2008-04-23 23:14:00,1.99576,1.99634,1.99576,1.99634,9000000.0
2008-04-23 23:15:00,1.99722,1.99788,1.99722,1.99788,8000000.0
2008-04-23 23:16:00,1.9977,1.9977,1.997,1.997,9000000.0
2008-04-23 23:17:00,1.99731,1.99795,1.99731,1.99795,11000000.0
2008-04-23 23:18:00,1.9981,1.99866,1.9981,1.99831,9000000.0
2008-04-23 23:19:00,1.99824,1.99867,1.998,1.99867,5000000.0
2008-04-23 23:20:00,1.9986,1.99874,1.99839,1.99839,8000000.0
2008-04-23 23:21:00,1.99843,1.99843,1.99811,1.99829,7000000.0
2008-04-23 23:22:00,1.99863,1.99868,1.99848,1.99862,7000000.0
2008-04-23 23:23:00,1.99853,1.99853,1.99814,1.99834,7000000.0
2008-04-23 23:24:00,1.9987,1.99989,1.9987,1.99989,9000000.0
2008-04-23 23:25:00,2.00018,2.00018,2.00006,2.00015,10000000.0
2008-04-23 23:26:00,1.99973,1.99973,1.99915,1.9992,5000000.0
2008-04-23 23:27:00,1.99922,1.99961,1.99922,1.99958,8000000.0
2008-04-23 23:28:00,1.99922,1.99922,1.99898,1.99913,8000000.0
2008-04-23 23:29:00,1.99944,2.0004,1.99944,2.00026,25000000.0
2008-04-23 23:30:00,2.00037,2.00062,2.00037,2.00054,16000000.0
2008-04-23 23:31:00,2.00043,2.00062,1.99961,2.00062,14000000.0
2008-04-23 23:32:00,2.00086,2.00124,2.0006,2.0006,9000000.0
2008-04-23 23:33:00,2.00058,2.00067,2.00028,2.00028,8000000.0
2008-04-23 23:34:00,2.0,2.0,1.99938,1.99938,9000000.0
2008-04-23 23:35:00,1.99911,1.99911,1.99876,1.99886,12000000.0
2008-04-23 23:36:00,1.99868,1.99895,1.99859,1.99895,9000000.0
2008-04-23 23:37:00,1.99899,1.99943,1.99899,1.99934,8000000.0
2008-04-23 23:38:00,1.99973,2.00016,1.99967,2.00014,11000000.0
2008-04-23 23:39:00,2.00027,2.00088,2.00027,2.00076,11000000.0
2008-04-23 23:40:00,2.00094,2.00124,2.00081,2.00092,21000000.0
2008-04-23 23:41:00,2.0013,2.00179,2.0013,2.00151,8000000.0
2008-04-23 23:42:00,2.00133,2.00143,2.00119,2.00126,19000000.0
2008-04-23 23:43:00,2.00085,2.00085,2.00067,2.00079,8000000.0
2008-04-23 23:44:00,2.00111,2.00127,2.00111,2.00113,8000000.0
2008-04-23 23:45:00,2.0011,2.00113,2.00103,2.00108,7000000.0
2008-04-23 23:46:00,2.00112,2.00127,2.00112,2.00127,8000000.0
2008-04-23 23:47:00,2.00125,2.00144,2.00112,2.00112,11000000.0
2008-04-23 23:48:00,2.00111,2.00111,2.00011,2.00065,8000000.0
2008-04-23 23:49:00,2.00092,2.00107,2.00092,2.00102,9000000.0
2008-04-23 23:50:00,2.00113,2.00153,2.00113,2.00146,8000000.0
2008-04-23 23:51:00,2.00123,2.00123,2.00073,2.00073,10000000.0
2008-04-23 23:52:00,2.0002,2.0002,1.99998,2.0002,7000000.0
2008-04-23 23:53:00,2.00025,2.0005,2.00025,2.00031,10000000.0
2008-04-23 23:54:00,2.00013,2.00057,1.99998,1.99998,7000000.0
2008-04-23 23:55:00,2.00029,2.00059,2.00022,2.00059,9000000.0
2008-04-23 23:56:00,2.00058,2.00089,2.00055,2.00069,12000000.0
2008-04-23 23:57:00,2.00071,2.00071,2.00036,2.00055,25000000.0
2008-04-23 23:58:00,2.00099,2.00099,2.00078,2.00078,8000000.0
2008-04-23 23:59:00,2.00082,2.00099,2.00062,2.00099,18000000.0
2008-04-24 00:00:00,2.00062,2.001,2.00062,2.00072,7000000.0
2008-04-24 00:01:00,2.00105,2.00134,2.00105,2.00119,8000000.0
2008-04-24 00:02:00,2.00114,2.00114,2.0005,2.00057,9000000.0
2008-04-24 00:03:00,2.00062,2.00079,2.00062,2.00064,12000000.0
2008-04-24 00:04:00,2.001,2.001,2.00081,2.0009,10000000.0
2008-04-24 00:05:00,2.00096,2.00122,2.0008,2.00122,9000000.0
2008-04-24 00:06:00,2.00111,2.00111,2.00095,2.00103,8000000.0
2008-04-24 00:07:00,2.00121,2.0013,2.00105,2.0013,9000000.0
2008-04-24 00:08:00,2.00114,2.00132,2.00114,2.00132,8000000.0
2008-04-24 00:09:00,2.0008,2.0008,2.00033,2.00034,9000000.0
2008-04-24 00:10:00,2.00013,2.00013,1.99967,1.99967,23000000.0
2008-04-24 00:11:00,1.99902,1.99904,1.99881,1.99894,11000000.0
2008-04-24 00:12:00,1.99896,1.99902,1.99871,1.99879,9000000.0
2008-04-24 00:13:00,1.99861,1.99881,1.99861,1.99865,8000000.0
2008-04-24 00:14:00,1.99859,1.99883,1.99859,1.99868,7000000.0
2008-04-24 00:15:00,1.99772,1.99807,1.99742,1.99742,7000000.0
2008-04-24 00:16:00,1.99844,1.99844,1.99821,1.99821,9000000.0
2008-04-24 00:17:00,1.99819,1.99836,1.99811,1.99811,7000000.0
2008-04-24 00:18:00,1.99801,1.99801,1.99788,1.99788,8000000.0
2008-04-24 00:19:00,1.99792,1.99792,1.99747,1.99747,6000000.0
2008-04-24 00:20:00,1.99761,1.99782,1.99752,1.99757,10000000.0
2008-04-24 00:21:00,1.99764,1.99764,1.99723,1.99746,8000000.0
2008-04-24 00:22:00,1.99749,1.99822,1.99749,1.99822,8000000.0
2008-04-24 00:23:00,1.99826,1.99826,1.99761,1.99761,7000000.0
2008-04-24 00:24:00,1.99776,1.99832,1.99776,1.99832,8000000.0
2008-04-24 00:25:00,1.99836,1.99963,1.99836,1.99963,11000000.0
2008-04-24 00:26:00,1.99984,2.00009,1.99954,2.00009,7000000.0
2008-04-24 00:27:00,2.00058,2.00084,2.00058,2.00071,10000000.0
2008-04-24 00:28:00,2.00058,2.0006,2.0002,2.00039,8000000.0
2008-04-24 00:29:00,2.00017,2.00037,1.99986,1.99986,10000000.0
2008-04-24 00:30:00,1.99962,1.99962,1.99946,1.9996,8000000.0
2008-04-24 00:31:00,1.99936,1.99953,1.99936,1.99953,7000000.0
2008-04-24 00:32:00,1.99928,1.99988,1.99919,1.99988,7000000.0
2008-04-24 00:33:00,1.99968,1.99968,1.9995,1.99965,9000000.0
2008-04-24 00:34:00,1.99941,1.99941,1.99917,1.99921,23000000.0
2008-04-24 00:36:00,1.99904,1.99907,1.99891,1.99891,9000000.0
2008-04-24 00:37:00,1.99663,1.99852,1.99663,1.99824,8000000.0
2008-04-24 00:38:00,1.99756,1.99756,1.99726,1.99738,7000000.0
2008-04-24 00:39:00,1.99717,1.99724,1.99716,1.99724,7000000.0
2008-04-24 00:40:00,1.99701,1.99729,1.99701,1.99729,7000000.0
2008-04-24 00:41:00,1.99759,1.99802,1.99756,1.99802,10000000.0
2008-04-24 00:42:00,1.99818,1.99837,1.99813,1.99837,8000000.0
2008-04-24 00:43:00,1.99836,1.99836,1.99821,1.99825,5000000.0
2008-04-24 00:44:00,1.99837,1.99837,1.99758,1.99792,11000000.0
2008-04-24 00:45:00,1.99786,1.99799,1.99763,1.99763,16000000.0
2008-04-24 00:46:00,1.99769,1.99782,1.99747,1.99747,10000000.0
2008-04-24 00:47:00,1.99745,1.99764,1.99745,1.99764,7000000.0
2008-04-24 00:48:00,1.99765,1.99771,1.9975,1.9975,8000000.0
2008-04-24 00:49:00,1.99769,1.99786,1.99753,1.99786,10000000.0
2008-04-24 00:50:00,1.99796,1.9985,1.99796,1.9985,10000000.0
2008-04-24 00:51:00,1.99889,1.9992,1.99879,1.9992,8000000.0
2008-04-24 00:52:00,1.9996,1.99978,1.99958,1.99958,7000000.0
2008-04-24 00:53:00,1.99937,1.99943,1.99908,1.99908,11000000.0
2008-04-24 00:54:00,1.99908,1.99912,1.99896,1.99896,10000000.0
2008-04-24 00:55:00,1.9988,1.9988,1.9985,1.99853,7000000.0
2008-04-24 00:56:00,1.99841,1.99854,1.99835,1.99847,11000000.0
2008-04-24 00:57:00,1.99844,1.99857,1.99837,1.99837,8000000.0
2008-04-24 00:58:00,1.99867,1.99884,1.99867,1.99877,10000000.0
2008-04-24 00:59:00,1.99851,1.99851,1.9983,1.99838,7000000.0
2008-04-24 01:00:00,1.99848,1.99858,1.99838,1.99858,19000000.0
2008-04-24 01:01:00,1.99854,1.99854,1.99817,1.99821,12000000.0
2008-04-24 01:02:00,1.99858,1.99884,1.99858,1.99877,8000000.0
2008-04-24 01:03:00,1.99878,1.99878,1.99822,1.99822,7000000.0
2008-04-24 01:04:00,1.9982,1.9987,1.9982,1.99856,8000000.0
2008-04-24 01:05:00,1.99866,1.99886,1.99866,1.99886,7000000.0
2008-04-24 01:06:00,1.999,1.999,1.99838,1.99855,8000000.0
2008-04-24 01:07:00,1.99862,1.99862,1.9982,1.99854,10000000.0
2008-04-24 01:08:00,1.99848,1.99867,1.99842,1.99864,10000000.0
2008-04-24 01:09:00,1.9988,1.99892,1.99868,1.99892,8000000.0
2008-04-24 01:10:00,1.99888,1.99921,1.99881,1.99921,10000000.0
2008-04-24 01:11:00,1.99916,1.99916,1.99889,1.99898,11000000.0
2008-04-24 01:12:00,1.9991,1.99916,1.99907,1.99907,8000000.0
2008-04-24 01:13:00,1.99928,1.99941,1.99923,1.99923,8000000.0
2008-04-24 01:14:00,1.99924,1.99938,1.99916,1.99927,10000000.0
2008-04-24 01:15:00,1.99957,1.99975,1.99954,1.99963,10000000.0
2008-04-24 01:16:00,1.99949,1.99957,1.99931,1.99957,8000000.0
2008-04-24 01:17:00,1.99985,1.99987,1.99954,1.99965,11000000.0
2008-04-24 01:18:00,2.00041,2.00096,2.00037,2.00096,8000000.0
2008-04-24 01:19:00,2.0012,2.0012,2.00065,2.0007,11000000.0
2008-04-24 01:20:00,2.00082,2.00098,2.00073,2.00085,13000000.0
2008-04-24 01:21:00,2.00054,2.00054,2.00007,2.00016,7000000.0
2008-04-24 01:22:00,2.00065,2.00071,2.00062,2.00063,7000000.0
2008-04-24 01:23:00,2.00082,2.0009,2.00078,2.00085,8000000.0
2008-04-24 01:24:00,2.00065,2.00073,2.00057,2.00057,7000000.0
2008-04-24 01:25:00,2.00055,2.00071,1.99979,1.99979,9000000.0
2008-04-24 01:26:00,1.99958,1.99978,1.99958,1.9996,14000000.0
2008-04-24 01:27:00,1.99956,1.99987,1.99956,1.99987,15000000.0
2008-04-24 01:28:00,1.99975,1.99975,1.99947,1.99949,9000000.0
2008-04-24 01:29:00,1.99945,1.99986,1.99943,1.99986,10000000.0
2008-04-24 01:30:00,1.99994,1.99994,1.9996,1.9996,10000000.0
2008-04-24 01:31:00,1.99987,2.00004,1.99987,2.00004,10000000.0
2008-04-24 01:32:00,2.00005,2.00005,1.99981,1.99983,18000000.0
2008-04-24 01:33:00,1.99982,2.00006,1.99982,2.00006,20000000.0
2008-04-24 01:34:00,2.00016,2.00016,2.00005,2.00005,16000000.0
2008-04-24 01:35:00,1.99992,2.00003,1.99991,1.99991,8000000.0
2008-04-24 01:36:00,1.99981,1.99991,1.99975,1.99975,9000000.0
2008-04-24 01:37:00,1.99968,1.99994,1.9996,1.99994,7000000.0
2008-04-24 01:38:00,2.00006,2.0002,2.00006,2.00019,12000000.0
2008-04-24 01:39:00,2.00018,2.00018,1.99998,1.99998,12000000.0
2008-04-24 01:40:00,1.99998,2.00021,1.99998,2.00019,7000000.0
2008-04-24 01:41:00,2.00016,2.00022,2.00009,2.00009,11000000.0
2008-04-24 01:42:00,2.00022,2.00028,2.00022,2.00027,7000000.0
2008-04-24 01:43:00,2.00027,2.00027,1.99998,2.00024,8000000.0
2008-04-24 01:44:00,2.00019,2.00024,2.00016,2.00016,7000000.0
2008-04-24 01:45:00,1.99953,1.99963,1.99915,1.99963,7000000.0
2008-04-24 01:46:00,2.00007,2.00007,1.99975,1.99993,7000000.0
2008-04-24 01:47:00,1.99997,2.00011,1.99996,2.00002,14000000.0
2008-04-24 01:48:00,1.99952,1.99952,1.99899,1.99945,7000000.0
2008-04-24 01:49:00,2.00023,2.00025,2.00016,2.00022,8000000.0
2008-04-24 01:50:00,2.00017,2.00017,1.99996,1.99996,10000000.0
2008-04-24 01:51:00,1.99912,1.9996,1.99902,1.99955,16000000.0
2008-04-24 01:52:00,2.00001,2.00007,2.0,2.00005,13000000.0
2008-04-24 01:53:00,2.0001,2.0001,1.99986,1.99986,7000000.0
2008-04-24 01:54:00,2.00013,2.00013,1.99923,1.99949,9000000.0
2008-04-24 01:55:00,1.99979,1.99996,1.99979,1.99992,12000000.0
2008-04-24 01:56:00,1.99994,2.00003,1.99994,2.00003,17000000.0
2008-04-24 01:57:00,1.99953,1.99953,1.99899,1.99899,13000000.0
2008-04-24 01:58:00,1.99996,2.0,1.99985,2.0,10000000.0
2008-04-24 01:59:00,1.99999,1.99999,1.99983,1.99997,6000000.0
2008-04-24 02:00:00,1.99968,1.99968,1.99921,1.99935,11000000.0
2008-04-24 02:01:00,1.99924,1.99968,1.99924,1.99968,8000000.0
2008-04-24 02:02:00,1.99967,1.99967,1.99934,1.99938,9000000.0
2008-04-24 02:03:00,1.99903,1.99908,1.99716,1.99883,10000000.0
2008-04-24 02:04:00,1.99877,1.99895,1.99876,1.99891,9000000.0
2008-04-24 02:05:00,1.99881,1.99896,1.99881,1.99896,10000000.0
2008-04-24 02:06:00,1.99868,1.99894,1.99868,1.99884,8000000.0
2008-04-24 02:07:00,1.99892,1.9991,1.99892,1.9991,8000000.0
2008-04-24 02:08:00,1.99891,1.99892,1.9987,1.99886,10000000.0
2008-04-24 02:09:00,1.99838,1.99871,1.99838,1.99867,7000000.0
2008-04-24 02:10:00,1.99867,1.99867,1.99854,1.99856,8000000.0
2008-04-24 02:11:00,1.99872,1.99872,1.99854,1.99858,8000000.0
2008-04-24 02:12:00,1.99869,1.99877,1.99868,1.99868,7000000.0
2008-04-24 02:13:00,1.99877,1.99897,1.99877,1.99897,7000000.0
2008-04-24 02:14:00,1.99898,1.99918,1.99898,1.99913,7000000.0
2008-04-24 02:15:00,1.999,1.99923,1.99899,1.99923,8000000.0
2008-04-24 02:16:00,1.99903,1.99916,1.99902,1.99902,9000000.0
2008-04-24 02:17:00,1.99891,1.99891,1.99872,1.99881,9000000.0
2008-04-24 02:18:00,1.99877,1.99891,1.99873,1.99873,11000000.0
2008-04-24 02:19:00,1.99875,1.99894,1.99856,1.99883,11000000.0
2008-04-24 02:20:00,1.99879,1.99879,1.99864,1.99869,9000000.0
2008-04-24 02:21:00,1.99864,1.99864,1.99849,1.99856,7000000.0
2008-04-24 02:22:00,1.99859,1.99876,1.99859,1.99876,8000000.0
2008-04-24 02:23:00,1.99868,1.99868,1.99792,1.99793,10000000.0
2008-04-24 02:24:00,1.99783,1.99797,1.99768,1.99778,8000000.0
2008-04-24 02:25:00,1.99768,1.99782,1.99761,1.99761,11000000.0
2008-04-24 02:26:00,1.99771,1.99814,1.99771,1.99814,7000000.0
2008-04-24 02:27:00,1.99826,1.99866,1.99823,1.99861,9000000.0
2008-04-24 02:28:00,1.99877,1.99891,1.99868,1.99891,7000000.0
2008-04-24 02:29:00,1.99882,1.99894,1.99868,1.99894,7000000.0
2008-04-24 02:30:00,1.99891,1.99897,1.99882,1.99888,10000000.0
2008-04-24 02:31:00,1.99881,1.9989,1.99878,1.99882,8000000.0
2008-04-24 02:32:00,1.99881,1.99892,1.99881,1.99892,7000000.0
2008-04-24 02:33:00,1.99871,1.99902,1.99871,1.99895,8000000.0
2008-04-24 02:34:00,1.99899,1.99905,1.99895,1.99902,7000000.0
2008-04-24 02:35:00,1.99901,1.99924,1.99901,1.99924,11000000.0
2008-04-24 02:36:00,1.99922,1.99934,1.99911,1.99922,7000000.0
2008-04-24 02:37:00,1.99818,1.99871,1.99818,1.99871,7000000.0
2008-04-24 02:38:00,1.99914,1.99939,1.99914,1.99938,5000000.0
2008-04-24 02:39:00,1.99948,1.99965,1.9994,1.9994,8000000.0
2008-04-24 02:40:00,1.99933,1.99933,1.99914,1.99926,7000000.0
2008-04-24 02:41:00,1.99924,1.99924,1.99857,1.99857,8000000.0
2008-04-24 02:42:00,1.99888,1.99922,1.99888,1.99922,3000000.0
2008-04-24 02:43:00,1.99948,1.99948,1.99917,1.99931,9000000.0
2008-04-24 02:44:00,1.99897,1.99906,1.99886,1.99906,7000000.0
2008-04-24 02:45:00,1.99889,1.99905,1.99879,1.99894,8000000.0
2008-04-24 02:46:00,1.99902,1.99902,1.99884,1.99886,7000000.0
2008-04-24 02:47:00,1.99879,1.99886,1.99875,1.99885,11000000.0
2008-04-24 02:48:00,1.9987,1.99884,1.99845,1.9986,11000000.0
2008-04-24 02:49:00,1.99852,1.99873,1.99851,1.99856,11000000.0
2008-04-24 02:50:00,1.99829,1.99841,1.99826,1.99826,7000000.0
2008-04-24 02:51:00,1.99835,1.99851,1.99826,1.99844,8000000.0
2008-04-24 02:52:00,1.9984,1.99868,1.9984,1.99868,7000000.0
2008-04-24 02:53:00,1.99855,1.99872,1.99855,1.99861,8000000.0
2008-04-24 02:54:00,1.99865,1.99865,1.99823,1.99826,7000000.0
2008-04-24 02:55:00,1.99807,1.99837,1.99807,1.99819,8000000.0
2008-04-24 02:56:00,1.99842,1.9985,1.99833,1.99835,10000000.0
2008-04-24 02:57:00,1.99834,1.99843,1.99814,1.99843,8000000.0
2008-04-24 02:58:00,1.99846,1.99862,1.99846,1.99852,7000000.0
2008-04-24 02:59:00,1.99845,1.99845,1.99824,1.99831,9000000.0
2008-04-24 03:00:00,1.99824,1.99824,1.99811,1.99813,7000000.0
2008-04-24 03:01:00,1.99823,1.99829,1.99815,1.99819,8000000.0
2008-04-24 03:02:00,1.99818,1.99819,1.99806,1.99806,8000000.0
2008-04-24 03:03:00,1.99823,1.99836,1.9981,1.9981,7000000.0
2008-04-24 03:04:00,1.99813,1.99838,1.99812,1.99834,7000000.0
2008-04-24 03:05:00,1.99845,1.99845,1.99799,1.99801,8000000.0
2008-04-24 03:06:00,1.99828,1.99858,1.99828,1.99858,10000000.0
2008-04-24 03:07:00,1.99879,1.99879,1.9984,1.99854,8000000.0
2008-04-24 03:08:00,1.99818,1.99818,1.9977,1.99781,7000000.0
2008-04-24 03:09:00,1.99776,1.99814,1.99746,1.99746,8000000.0
2008-04-24 03:10:00,1.99688,1.9976,1.99688,1.9976,10000000.0
2008-04-24 03:11:00,1.99806,1.99892,1.99803,1.99892,10000000.0
2008-04-24 03:12:00,1.99936,1.99942,1.99926,1.99939,8000000.0
2008-04-24 03:13:00,1.99897,1.99897,1.99756,1.99756,11000000.0
2008-04-24 03:14:00,1.99769,1.99824,1.99769,1.99824,8000000.0
2008-04-24 03:15:00,1.99851,1.99851,1.99817,1.99821,7000000.0
2008-04-24 03:16:00,1.99777,1.998,1.99777,1.998,8000000.0
2008-04-24 03:17:00,1.99817,1.99826,1.99773,1.99826,11000000.0
2008-04-24 03:18:00,1.99825,1.99825,1.99789,1.99821,10000000.0
2008-04-24 03:19:00,1.99819,1.99819,1.99802,1.99805,7000000.0
2008-04-24 03:20:00,1.99816,1.99822,1.99795,1.99808,10000000.0
2008-04-24 03:21:00,1.99809,1.99813,1.99773,1.99803,7000000.0
2008-04-24 03:22:00,1.99795,1.99814,1.99782,1.99814,8000000.0
2008-04-24 03:23:00,1.99817,1.99828,1.99812,1.99816,7000000.0
2008-04-24 03:24:00,1.99826,1.99826,1.99802,1.99824,10000000.0
2008-04-24 03:25:00,1.99791,1.99791,1.99749,1.99778,8000000.0
2008-04-24 03:26:00,1.99797,1.99841,1.99797,1.99834,7000000.0
2008-04-24 03:27:00,1.99843,1.99843,1.9981,1.99824,8000000.0
2008-04-24 03:28:00,1.9984,1.99949,1.9984,1.99949,8000000.0
2008-04-24 03:29:00,1.99929,1.99929,1.99845,1.99894,11000000.0
2008-04-24 03:30:00,1.99924,1.9994,1.99895,1.99895,8000000.0
2008-04-24 03:31:00,1.99923,1.99935,1.99895,1.99895,9000000.0
2008-04-24 03:32:00,1.99855,1.99858,1.99851,1.99856,4000000.0
2008-04-24 03:33:00,1.99851,1.99855,1.99832,1.99832,7000000.0
2008-04-24 03:34:00,1.99827,1.99828,1.99789,1.99789,9000000.0
2008-04-24 03:35:00,1.99765,1.99765,1.99721,1.99729,10000000.0
2008-04-24 03:36:00,1.9974,1.99797,1.9974,1.99797,7000000.0
2008-04-24 03:37:00,1.99796,1.99809,1.99796,1.998,9000000.0
2008-04-24 03:38:00,1.99746,1.99781,1.99717,1.99781,7000000.0
2008-04-24 03:39:00,1.99752,1.99794,1.99747,1.99794,8000000.0
2008-04-24 03:40:00,1.99848,1.99857,1.99832,1.99857,11000000.0
2008-04-24 03:41:00,1.99863,1.99917,1.99863,1.99901,10000000.0
2008-04-24 03:42:00,1.9987,1.99892,1.99852,1.99884,9000000.0
2008-04-24 03:43:00,1.99877,1.99883,1.99866,1.99869,7000000.0
2008-04-24 03:44:00,1.99881,1.99883,1.99869,1.99878,7000000.0
2008-04-24 03:45:00,1.99873,1.99873,1.99845,1.99845,8000000.0
2008-04-24 03:46:00,1.99838,1.99869,1.99831,1.99869,8000000.0
2008-04-24 03:47:00,1.99865,1.99865,1.99832,1.99832,7000000.0
2008-04-24 03:48:00,1.99849,1.99875,1.99844,1.99844,11000000.0
2008-04-24 03:49:00,1.99833,1.99851,1.99833,1.99844,8000000.0
2008-04-24 03:50:00,1.9984,1.99873,1.9984,1.99873,7000000.0
2008-04-24 03:51:00,1.99883,1.99883,1.99855,1.99855,9000000.0
2008-04-24 03:52:00,1.99848,1.99848,1.9981,1.9981,8000000.0
2008-04-24 03:53:00,1.99819,1.99842,1.99818,1.99842,10000000.0
2008-04-24 03:54:00,1.99878,1.99878,1.99848,1.99848,11000000.0
2008-04-24 03:55:00,1.99826,1.99839,1.99806,1.99836,7000000.0
2008-04-24 03:56:00,1.99826,1.99842,1.99815,1.99823,10000000.0
2008-04-24 03:57:00,1.99806,1.99838,1.99806,1.99838,8000000.0
2008-04-24 03:58:00,1.99829,1.99846,1.99811,1.99846,8000000.0
2008-04-24 03:59:00,1.99847,1.9985,1.99809,1.99809,7000000.0
2008-04-24 04:00:00,1.99802,1.99828,1.998,1.99828,6000000.0
2008-04-24 04:01:00,1.99825,1.99828,1.99818,1.99827,7000000.0
2008-04-24 04:02:00,1.99808,1.99808,1.99753,1.99762,8000000.0
2008-04-24 04:03:00,1.99759,1.99785,1.99755,1.99779,8000000.0
2008-04-24 04:04:00,1.99747,1.99747,1.99622,1.99622,8000000.0
2008-04-24 04:05:00,1.99693,1.99745,1.9954,1.9954,9000000.0
2008-04-24 04:06:00,1.9971,1.99716,1.99699,1.99716,8000000.0
2008-04-24 04:07:00,1.99731,1.99755,1.99731,1.99744,11000000.0
2008-04-24 04:08:00,1.99724,1.99724,1.99681,1.99681,7000000.0
2008-04-24 04:09:00,1.99706,1.99749,1.99706,1.99738,8000000.0
2008-04-24 04:10:00,1.99733,1.9974,1.99704,1.99717,10000000.0
2008-04-24 04:11:00,1.99687,1.9969,1.99663,1.99666,7000000.0
2008-04-24 04:12:00,1.99676,1.99733,1.99648,1.99733,8000000.0
2008-04-24 04:13:00,1.99744,1.99745,1.99724,1.99724,8000000.0
2008-04-24 04:14:00,1.99754,1.99787,1.99754,1.99785,7000000.0
2008-04-24 04:15:00,1.99789,1.99789,1.99749,1.99749,7000000.0
2008-04-24 04:16:00,1.99751,1.99751,1.99731,1.99746,7000000.0
2008-04-24 04:17:00,1.99732,1.99732,1.99707,1.99707,6000000.0
2008-04-24 04:18:00,1.99707,1.99707,1.9963,1.9963,3000000.0
2008-04-24 04:19:00,1.99715,1.99715,1.99703,1.99713,7000000.0
2008-04-24 04:20:00,1.99701,1.99732,1.99686,1.99732,10000000.0
2008-04-24 04:21:00,1.99729,1.99733,1.99714,1.99714,8000000.0
2008-04-24 04:22:00,1.99721,1.99725,1.99698,1.99698,9000000.0
2008-04-24 04:23:00,1.99702,1.99715,1.99697,1.99702,7000000.0
2008-04-24 04:24:00,1.99703,1.99703,1.99692,1.99694,9000000.0
2008-04-24 04:25:00,1.99707,1.99745,1.99707,1.99736,11000000.0
2008-04-24 04:26:00,1.99727,1.9973,1.99714,1.99722,7000000.0
2008-04-24 04:27:00,1.9973,1.99755,1.99725,1.99755,8000000.0
2008-04-24 04:28:00,1.99718,1.9972,1.99673,1.99673,7000000.0
2008-04-24 04:29:00,1.99672,1.99698,1.99672,1.99698,8000000.0
2008-04-24 04:30:00,1.99707,1.99742,1.99705,1.99742,9000000.0
2008-04-24 04:31:00,1.99726,1.99726,1.997,1.99726,10000000.0
2008-04-24 04:32:00,1.99699,1.99701,1.99661,1.99678,9000000.0
2008-04-24 04:33:00,1.99666,1.99668,1.99654,1.99654,8000000.0
2008-04-24 04:34:00,1.99679,1.99679,1.99671,1.99675,7000000.0
2008-04-24 04:35:00,1.99704,1.99704,1.99648,1.99648,7000000.0
2008-04-24 04:36:00,1.99648,1.99656,1.99648,1.9965,8000000.0
2008-04-24 04:37:00,1.99623,1.99624,1.99615,1.99624,5000000.0
2008-04-24 04:38:00,1.99648,1.9966,1.99643,1.99653,9000000.0
2008-04-24 04:39:00,1.99657,1.99664,1.99654,1.99659,9000000.0
2008-04-24 04:40:00,1.99652,1.99652,1.99635,1.99642,7000000.0
2008-04-24 04:41:00,1.99676,1.99703,1.99676,1.99703,8000000.0
2008-04-24 04:42:00,1.99688,1.99688,1.99638,1.99638,7000000.0
2008-04-24 04:43:00,1.99647,1.99719,1.99647,1.99719,11000000.0
2008-04-24 04:44:00,1.99731,1.9974,1.99724,1.99726,9000000.0
2008-04-24 04:45:00,1.99738,1.99783,1.99735,1.99783,11000000.0
2008-04-24 04:46:00,1.998,1.99808,1.99792,1.99807,7000000.0
2008-04-24 04:47:00,1.99821,1.99822,1.99812,1.9982,7000000.0
2008-04-24 04:48:00,1.99796,1.99811,1.99771,1.99771,7000000.0
2008-04-24 04:49:00,1.99827,1.99827,1.99768,1.99786,11000000.0
2008-04-24 04:50:00,1.9978,1.99805,1.9978,1.99805,9000000.0
2008-04-24 04:51:00,1.99842,1.99858,1.9984,1.99848,7000000.0
2008-04-24 04:52:00,1.9985,1.99856,1.99813,1.99813,10000000.0
2008-04-24 04:53:00,1.99777,1.99808,1.99765,1.99765,9000000.0
2008-04-24 04:54:00,1.998,1.99808,1.99791,1.99791,8000000.0
2008-04-24 04:55:00,1.99803,1.99808,1.99791,1.99804,8000000.0
2008-04-24 04:56:00,1.998,1.998,1.99788,1.9979,7000000.0
2008-04-24 04:57:00,1.99782,1.99799,1.99782,1.99791,8000000.0
2008-04-24 04:58:00,1.99793,1.99803,1.99777,1.99777,8000000.0
2008-04-24 04:59:00,1.99739,1.99768,1.99739,1.99764,8000000.0
2008-04-24 05:00:00,1.99765,1.99782,1.99761,1.99782,7000000.0
2008-04-24 05:01:00,1.9976,1.9976,1.99744,1.99747,7000000.0
2008-04-24 05:02:00,1.99758,1.9976,1.99741,1.99757,7000000.0
2008-04-24 05:03:00,1.99747,1.99747,1.99733,1.99745,7000000.0
2008-04-24 05:04:00,1.99718,1.99752,1.99718,1.99733,7000000.0
2008-04-24 05:05:00,1.99689,1.99708,1.99689,1.99703,8000000.0
2008-04-24 05:06:00,1.99683,1.99707,1.99683,1.99698,7000000.0
2008-04-24 05:07:00,1.99702,1.99716,1.99688,1.99716,8000000.0
2008-04-24 05:08:00,1.99697,1.99722,1.99681,1.99681,10000000.0
2008-04-24 05:09:00,1.99697,1.99697,1.99678,1.99695,7000000.0
2008-04-24 05:10:00,1.997,1.99704,1.99682,1.99682,7000000.0
2008-04-24 05:11:00,1.99687,1.99687,1.99651,1.99667,8000000.0
2008-04-24 05:12:00,1.99662,1.99691,1.99654,1.99654,11000000.0
2008-04-24 05:13:00,1.99618,1.99624,1.99604,1.99604,8000000.0
2008-04-24 05:14:00,1.99606,1.99626,1.99593,1.99626,7000000.0
2008-04-24 05:15:00,1.99639,1.99644,1.99636,1.99644,7000000.0
2008-04-24 05:16:00,1.99655,1.99666,1.99647,1.99654,7000000.0
2008-04-24 05:17:00,1.99653,1.99653,1.99641,1.99641,2000000.0
2008-04-24 05:18:00,1.99618,1.99622,1.99604,1.99619,8000000.0
2008-04-24 05:19:00,1.99649,1.99667,1.99631,1.99667,7000000.0
2008-04-24 05:20:00,1.99672,1.99672,1.99665,1.99668,3000000.0
2008-04-24 05:21:00,1.99649,1.99654,1.99634,1.99647,8000000.0
2008-04-24 05:22:00,1.9963,1.9964,1.99616,1.99616,7000000.0
2008-04-24 05:23:00,1.99616,1.99647,1.99616,1.99638,10000000.0
2008-04-24 05:24:00,1.99646,1.99646,1.99631,1.99644,8000000.0
2008-04-24 05:25:00,1.99617,1.99618,1.99612,1.99612,7000000.0
2008-04-24 05:26:00,1.99622,1.99631,1.99606,1.99619,7000000.0
2008-04-24 05:27:00,1.99613,1.99616,1.9958,1.9958,8000000.0
2008-04-24 05:28:00,1.99592,1.99617,1.99592,1.99604,9000000.0
2008-04-24 05:29:00,1.99629,1.99633,1.99617,1.99631,7000000.0
2008-04-24 05:30:00,1.99638,1.99673,1.99638,1.99646,10000000.0
2008-04-24 05:31:00,1.99654,1.99663,1.9964,1.99661,8000000.0
2008-04-24 05:32:00,1.9965,1.9965,1.99633,1.99633,8000000.0
2008-04-24 05:33:00,1.9964,1.9964,1.99624,1.99625,9000000.0
2008-04-24 05:34:00,1.99633,1.99639,1.99609,1.99639,8000000.0
2008-04-24 05:35:00,1.99634,1.99634,1.99595,1.99595,7000000.0
2008-04-24 05:36:00,1.99634,1.99634,1.99624,1.99632,9000000.0
2008-04-24 05:37:00,1.99625,1.9963,1.99618,1.99618,7000000.0
2008-04-24 05:38:00,1.99596,1.99603,1.99596,1.99596,9000000.0
2008-04-24 05:39:00,1.996,1.996,1.99581,1.99584,7000000.0
2008-04-24 05:40:00,1.99592,1.99625,1.99588,1.99625,7000000.0
2008-04-24 05:41:00,1.9964,1.99662,1.9964,1.99662,8000000.0
2008-04-24 05:42:00,1.99652,1.99652,1.99618,1.99651,7000000.0
2008-04-24 05:43:00,1.9969,1.99693,1.9965,1.99658,9000000.0
2008-04-24 05:44:00,1.99621,1.99621,1.99607,1.99618,6000000.0
2008-04-24 05:45:00,1.99606,1.99607,1.99587,1.99607,11000000.0
2008-04-24 05:46:00,1.99592,1.99602,1.99592,1.99595,7000000.0
2008-04-24 05:47:00,1.99583,1.9959,1.99546,1.99546,8000000.0
2008-04-24 05:48:00,1.99528,1.99528,1.99496,1.99496,7000000.0
2008-04-24 05:49:00,1.99473,1.99494,1.99473,1.99494,8000000.0
2008-04-24 05:50:00,1.99543,1.99595,1.99543,1.99595,9000000.0
2008-04-24 05:51:00,1.99588,1.99598,1.99587,1.99591,8000000.0
2008-04-24 05:52:00,1.99572,1.99589,1.99572,1.9958,8000000.0
2008-04-24 05:53:00,1.99572,1.99588,1.9957,1.99588,7000000.0
2008-04-24 05:54:00,1.99629,1.99649,1.99629,1.99649,10000000.0
2008-04-24 05:55:00,1.9965,1.9965,1.99637,1.9964,8000000.0
2008-04-24 05:56:00,1.99615,1.99615,1.99513,1.99513,7000000.0
2008-04-24 05:57:00,1.99477,1.99477,1.99448,1.99448,8000000.0
2008-04-24 05:58:00,1.9948,1.99498,1.99476,1.99493,9000000.0
2008-04-24 05:59:00,1.99492,1.99493,1.99466,1.99478,10000000.0
2008-04-24 06:00:00,1.99559,1.99597,1.99559,1.99597,8000000.0
2008-04-24 06:01:00,1.99602,1.99619,1.99602,1.99606,7000000.0
2008-04-24 06:02:00,1.99635,1.99658,1.99635,1.99658,7000000.0
2008-04-24 06:03:00,1.99602,1.99602,1.99564,1.99564,8000000.0
2008-04-24 06:04:00,1.99563,1.99563,1.99541,1.99551,7000000.0
2008-04-24 06:05:00,1.99559,1.99579,1.99536,1.99579,7000000.0
2008-04-24 06:06:00,1.99577,1.99577,1.99553,1.99562,7000000.0
2008-04-24 06:07:00,1.99569,1.99571,1.99565,1.99568,7000000.0
2008-04-24 06:08:00,1.99559,1.99573,1.99559,1.99573,7000000.0
2008-04-24 06:09:00,1.99575,1.99575,1.99519,1.99571,8000000.0
2008-04-24 06:10:00,1.9957,1.99577,1.99559,1.99577,8000000.0
2008-04-24 06:11:00,1.9959,1.9961,1.9959,1.9961,8000000.0
2008-04-24 06:12:00,1.99634,1.99675,1.99634,1.9967,8000000.0
2008-04-24 06:13:00,1.99658,1.99693,1.99658,1.99678,8000000.0
2008-04-24 06:14:00,1.99611,1.99627,1.99572,1.99572,10000000.0
2008-04-24 06:15:00,1.9958,1.99587,1.99569,1.99569,8000000.0
2008-04-24 06:16:00,1.99581,1.99593,1.99578,1.99593,9000000.0
2008-04-24 06:17:00,1.9961,1.99616,1.99605,1.99608,7000000.0
2008-04-24 06:18:00,1.99601,1.99619,1.99592,1.99619,9000000.0
2008-04-24 06:19:00,1.99586,1.99586,1.99561,1.99583,7000000.0
2008-04-24 06:20:00,1.99638,1.9964,1.99621,1.99621,9000000.0
2008-04-24 06:21:00,1.99611,1.99611,1.99582,1.99587,8000000.0
2008-04-24 06:22:00,1.99607,1.99609,1.9959,1.99606,8000000.0
2008-04-24 06:23:00,1.99599,1.99602,1.99585,1.99591,8000000.0
2008-04-24 06:24:00,1.99584,1.99599,1.9958,1.99599,11000000.0
2008-04-24 06:25:00,1.99625,1.99625,1.99597,1.99609,11000000.0
2008-04-24 06:26:00,1.99605,1.99614,1.99594,1.99598,11000000.0
2008-04-24 06:27:00,1.99584,1.99593,1.99579,1.99579,7000000.0
2008-04-24 06:28:00,1.99583,1.99618,1.99583,1.99618,8000000.0
2008-04-24 06:29:00,1.99631,1.99635,1.99622,1.99627,8000000.0
2008-04-24 06:30:00,1.99638,1.99643,1.99634,1.9964,8000000.0
2008-04-24 06:31:00,1.99631,1.99631,1.9961,1.99628,7000000.0
2008-04-24 06:32:00,1.99637,1.99662,1.99637,1.99656,7000000.0
2008-04-24 06:33:00,1.99632,1.99632,1.99597,1.99597,7000000.0
2008-04-24 06:34:00,1.99586,1.99586,1.99575,1.99575,7000000.0
2008-04-24 06:35:00,1.99585,1.99585,1.99557,1.9956,11000000.0
2008-04-24 06:36:00,1.99561,1.99561,1.99518,1.99518,7000000.0
2008-04-24 06:37:00,1.99499,1.99508,1.99486,1.99491,10000000.0
2008-04-24 06:38:00,1.99481,1.99501,1.99476,1.99501,10000000.0
2008-04-24 06:39:00,1.99507,1.9954,1.99507,1.9954,11000000.0
2008-04-24 06:40:00,1.99561,1.99595,1.99544,1.99582,9000000.0
2008-04-24 06:41:00,1.99597,1.99604,1.99576,1.99576,7000000.0
2008-04-24 06:42:00,1.99559,1.99563,1.9954,1.99555,6000000.0
2008-04-24 06:43:00,1.9954,1.99555,1.9954,1.99555,7000000.0
2008-04-24 06:44:00,1.99509,1.99537,1.99509,1.99537,8000000.0
2008-04-24 06:45:00,1.9955,1.99553,1.99536,1.99541,8000000.0
2008-04-24 06:46:00,1.99533,1.99537,1.99511,1.99531,10000000.0
2008-04-24 06:47:00,1.99537,1.99559,1.99537,1.99537,8000000.0
2008-04-24 06:48:00,1.99531,1.99557,1.99531,1.99548,7000000.0
2008-04-24 06:49:00,1.99553,1.99558,1.99549,1.99558,8000000.0
2008-04-24 06:50:00,1.99558,1.9958,1.99558,1.99562,10000000.0
2008-04-24 06:51:00,1.99556,1.99557,1.99526,1.9953,10000000.0
2008-04-24 06:52:00,1.99536,1.99538,1.99523,1.99538,8000000.0
2008-04-24 06:53:00,1.99501,1.99547,1.99496,1.99545,8000000.0
2008-04-24 06:54:00,1.99512,1.99548,1.99499,1.99548,7000000.0
2008-04-24 06:55:00,1.99523,1.99523,1.99483,1.99492,7000000.0
2008-04-24 06:56:00,1.99479,1.99479,1.99464,1.99464,8000000.0
2008-04-24 06:57:00,1.99485,1.995,1.99485,1.995,7000000.0
2008-04-24 06:58:00,1.99506,1.99506,1.99488,1.99499,7000000.0
2008-04-24 06:59:00,1.9949,1.99491,1.99473,1.99487,7000000.0
2008-04-24 07:00:00,1.99508,1.99569,1.99508,1.99569,7000000.0
2008-04-24 07:01:00,1.99564,1.99575,1.99564,1.99575,7000000.0
2008-04-24 07:02:00,1.99559,1.99559,1.99516,1.9954,9000000.0
2008-04-24 07:03:00,1.99599,1.9963,1.99599,1.9963,7000000.0
2008-04-24 07:04:00,1.99643,1.99647,1.99632,1.99639,8000000.0
2008-04-24 07:05:00,1.99647,1.99682,1.99647,1.99682,11000000.0
2008-04-24 07:06:00,1.99582,1.99657,1.99582,1.99657,11000000.0
2008-04-24 07:07:00,1.9966,1.9966,1.99626,1.99644,11000000.0
2008-04-24 07:08:00,1.99637,1.99637,1.9961,1.99619,9000000.0
2008-04-24 07:09:00,1.9962,1.99628,1.99609,1.99628,8000000.0
2008-04-24 07:10:00,1.99621,1.99649,1.99621,1.99645,7000000.0
2008-04-24 07:11:00,1.99637,1.99637,1.99609,1.99616,10000000.0
2008-04-24 07:12:00,1.99563,1.99566,1.99539,1.99539,7000000.0
2008-04-24 07:13:00,1.99604,1.99604,1.99562,1.99562,8000000.0
2008-04-24 07:14:00,1.99537,1.99537,1.99518,1.99518,7000000.0
2008-04-24 07:15:00,1.99531,1.99534,1.99511,1.99511,10000000.0
2008-04-24 07:16:00,1.99483,1.99483,1.99465,1.9947,8000000.0
2008-04-24 07:17:00,1.99475,1.99505,1.99475,1.99495,11000000.0
2008-04-24 07:18:00,1.99515,1.99547,1.99515,1.99547,8000000.0
2008-04-24 07:19:00,1.99547,1.99547,1.99515,1.99515,8000000.0
2008-04-24 07:20:00,1.99516,1.99521,1.99488,1.9952,9000000.0
2008-04-24 07:21:00,1.99515,1.99525,1.9951,1.99518,10000000.0
2008-04-24 07:22:00,1.99521,1.99557,1.99521,1.99557,11000000.0
2008-04-24 07:23:00,1.99574,1.99588,1.99564,1.99564,7000000.0
2008-04-24 07:24:00,1.99573,1.99585,1.99567,1.99574,9000000.0
2008-04-24 07:25:00,1.99594,1.99594,1.99577,1.99577,8000000.0
2008-04-24 07:26:00,1.99577,1.99594,1.99573,1.99587,7000000.0
2008-04-24 07:27:00,1.99598,1.99598,1.99578,1.99579,7000000.0
2008-04-24 07:28:00,1.99602,1.99616,1.99573,1.99574,7000000.0
2008-04-24 07:29:00,1.99512,1.99541,1.99512,1.99519,8000000.0
2008-04-24 07:30:00,1.99478,1.99537,1.99478,1.99537,8000000.0
2008-04-24 07:31:00,1.99603,1.99628,1.99603,1.99624,7000000.0
2008-04-24 07:32:00,1.99644,1.99662,1.99634,1.99662,9000000.0
2008-04-24 07:33:00,1.99638,1.99638,1.99575,1.99585,8000000.0
2008-04-24 07:34:00,1.996,1.996,1.99572,1.99572,11000000.0
2008-04-24 07:35:00,1.99592,1.99605,1.99592,1.99604,8000000.0
2008-04-24 07:36:00,1.99603,1.9964,1.99603,1.9964,7000000.0
2008-04-24 07:37:00,1.99636,1.99646,1.99633,1.99633,7000000.0
2008-04-24 07:38:00,1.99648,1.99648,1.99558,1.99619,11000000.0
2008-04-24 07:39:00,1.99636,1.99644,1.99634,1.99644,7000000.0
2008-04-24 07:40:00,1.99591,1.99591,1.99523,1.99523,8000000.0
2008-04-24 07:41:00,1.99617,1.99629,1.99617,1.99617,9000000.0
2008-04-24 07:42:00,1.9962,1.9962,1.99594,1.99599,11000000.0
2008-04-24 07:43:00,1.99607,1.99612,1.996,1.996,7000000.0
2008-04-24 07:44:00,1.99615,1.99615,1.99589,1.99603,7000000.0
2008-04-24 07:45:00,1.99603,1.99607,1.99578,1.99578,7000000.0
2008-04-24 07:46:00,1.99564,1.9958,1.99564,1.99573,10000000.0
2008-04-24 07:47:00,1.99569,1.99578,1.99567,1.99578,7000000.0
2008-04-24 07:48:00,1.99562,1.99569,1.99543,1.99543,8000000.0
2008-04-24 07:49:00,1.99522,1.99553,1.99516,1.99532,8000000.0
2008-04-24 07:50:00,1.99526,1.99526,1.99494,1.99494,7000000.0
2008-04-24 07:51:00,1.99524,1.99541,1.99509,1.99509,8000000.0
2008-04-24 07:52:00,1.99451,1.99474,1.99438,1.99474,10000000.0
2008-04-24 07:53:00,1.99459,1.9949,1.99459,1.99483,11000000.0
2008-04-24 07:54:00,1.99494,1.99498,1.99441,1.99452,9000000.0
2008-04-24 07:55:00,1.99472,1.99491,1.99468,1.99486,9000000.0
2008-04-24 07:56:00,1.99513,1.99569,1.99513,1.99569,9000000.0
2008-04-24 07:57:00,1.99559,1.99578,1.99559,1.99565,7000000.0
2008-04-24 07:58:00,1.9959,1.99617,1.9959,1.99617,7000000.0
2008-04-24 07:59:00,1.99612,1.99637,1.99597,1.99637,7000000.0
2008-04-24 08:00:00,1.99637,1.99691,1.99637,1.99691,8000000.0
2008-04-24 08:01:00,1.99721,1.99721,1.99691,1.99711,10000000.0
2008-04-24 08:02:00,1.99716,1.99719,1.99711,1.99719,7000000.0
2008-04-24 08:03:00,1.99717,1.99733,1.99704,1.99724,8000000.0
2008-04-24 08:04:00,1.99717,1.99774,1.99717,1.99758,8000000.0
2008-04-24 08:05:00,1.99778,1.99832,1.99761,1.99832,8000000.0
2008-04-24 08:06:00,1.99863,1.99863,1.99829,1.99829,7000000.0
2008-04-24 08:07:00,1.99826,1.99826,1.99793,1.99793,7000000.0
2008-04-24 08:08:00,1.99808,1.99808,1.9975,1.99766,7000000.0
2008-04-24 08:09:00,1.9976,1.9976,1.99741,1.99745,7000000.0
2008-04-24 08:10:00,1.99769,1.99769,1.99733,1.99733,7000000.0
2008-04-24 08:11:00,1.99714,1.99726,1.99701,1.9971,8000000.0
2008-04-24 08:12:00,1.99735,1.99797,1.99735,1.99766,9000000.0
2008-04-24 08:13:00,1.99747,1.99831,1.99747,1.99831,7000000.0
2008-04-24 08:14:00,1.99844,1.99887,1.99844,1.99887,9000000.0
2008-04-24 08:15:00,1.99862,1.99877,1.99849,1.99855,8000000.0
2008-04-24 08:16:00,1.99845,1.99845,1.99794,1.99801,11000000.0
2008-04-24 08:17:00,1.99812,1.99819,1.99791,1.99798,7000000.0
2008-04-24 08:18:00,1.99799,1.9984,1.99788,1.9984,9000000.0
2008-04-24 08:19:00,1.99849,1.99849,1.99795,1.99823,7000000.0
2008-04-24 08:20:00,1.99832,1.99839,1.99804,1.99804,8000000.0
2008-04-24 08:21:00,1.99788,1.99805,1.99777,1.99801,8000000.0
2008-04-24 08:22:00,1.99772,1.99772,1.99714,1.99714,8000000.0
2008-04-24 08:23:00,1.99732,1.99789,1.9973,1.99789,7000000.0
2008-04-24 08:24:00,1.99802,1.99802,1.99771,1.99776,7000000.0
2008-04-24 08:25:00,1.9976,1.99806,1.9976,1.99798,8000000.0
2008-04-24 08:26:00,1.9978,1.99784,1.99716,1.99716,7000000.0
2008-04-24 08:27:00,1.99728,1.9977,1.99728,1.9977,10000000.0
2008-04-24 08:28:00,1.99796,1.9984,1.99796,1.9984,7000000.0
2008-04-24 08:29:00,1.99868,1.99868,1.99811,1.99811,10000000.0
2008-04-24 08:30:00,1.99781,1.99781,1.99753,1.99772,7000000.0
2008-04-24 08:31:00,1.99809,1.99869,1.99809,1.99869,10000000.0
2008-04-24 08:32:00,1.99897,1.99921,1.99873,1.99873,8000000.0
2008-04-24 08:33:00,1.99892,1.99915,1.99892,1.99896,7000000.0
2008-04-24 08:34:00,1.99935,1.9998,1.99935,1.9998,9000000.0
2008-04-24 08:35:00,1.99956,1.9996,1.99909,1.99909,9000000.0
2008-04-24 08:36:00,1.9991,1.9991,1.99886,1.99893,8000000.0
2008-04-24 08:37:00,1.99903,2.00007,1.99894,2.00007,9000000.0
2008-04-24 08:38:00,2.00082,2.00103,2.00003,2.00028,10000000.0
2008-04-24 08:39:00,2.0006,2.00116,2.00054,2.00054,11000000.0
2008-04-24 08:40:00,2.00038,2.00038,1.99976,1.99976,8000000.0
2008-04-24 08:41:00,1.99896,1.9991,1.99842,1.99842,11000000.0
2008-04-24 08:42:00,1.99853,1.99958,1.99837,1.99958,10000000.0
2008-04-24 08:43:00,1.99959,1.99959,1.99898,1.99898,8000000.0
2008-04-24 08:44:00,1.99904,1.99904,1.99808,1.99871,10000000.0
2008-04-24 08:45:00,1.99899,1.9999,1.99899,1.9999,8000000.0
2008-04-24 08:46:00,1.99974,1.99975,1.99863,1.99897,8000000.0
2008-04-24 08:47:00,1.99855,1.99883,1.99855,1.99883,7000000.0
2008-04-24 08:48:00,1.99872,1.99875,1.99846,1.99851,10000000.0
2008-04-24 08:49:00,1.99841,1.99849,1.99824,1.99849,11000000.0
2008-04-24 08:50:00,1.99836,1.99836,1.99791,1.99799,7000000.0
2008-04-24 08:51:00,1.99791,1.99791,1.9977,1.99784,8000000.0
2008-04-24 08:52:00,1.99828,1.99856,1.99828,1.99856,9000000.0
2008-04-24 08:53:00,1.99852,1.99865,1.99812,1.99859,8000000.0
2008-04-24 08:54:00,1.99882,1.9989,1.99828,1.99828,8000000.0
2008-04-24 08:55:00,1.9983,1.9983,1.99767,1.99781,8000000.0
2008-04-24 08:56:00,1.99786,1.99837,1.99786,1.99837,7000000.0
2008-04-24 08:57:00,1.99797,1.99799,1.99792,1.99795,8000000.0
2008-04-24 08:58:00,1.99793,1.99861,1.99793,1.99861,7000000.0
2008-04-24 08:59:00,1.99893,1.99895,1.99869,1.99869,7000000.0
2008-04-24 09:00:00,1.99891,1.9991,1.99891,1.9991,8000000.0
2008-04-24 09:01:00,1.99884,1.99884,1.99848,1.99855,9000000.0
2008-04-24 09:02:00,1.99848,1.99848,1.99799,1.99799,10000000.0
2008-04-24 09:03:00,1.99769,1.99786,1.99767,1.99783,7000000.0
2008-04-24 09:04:00,1.99845,1.99851,1.99818,1.99851,7000000.0
2008-04-24 09:05:00,1.99823,1.99845,1.99822,1.99822,7000000.0
2008-04-24 09:06:00,1.99815,1.99815,1.99728,1.99728,11000000.0
2008-04-24 09:07:00,1.99773,1.99796,1.99748,1.99748,8000000.0
2008-04-24 09:08:00,1.99738,1.99773,1.99736,1.99773,7000000.0
2008-04-24 09:09:00,1.99782,1.99805,1.99768,1.99774,11000000.0
2008-04-24 09:10:00,1.99764,1.9977,1.99745,1.99753,7000000.0
2008-04-24 09:11:00,1.99755,1.99766,1.99744,1.99766,9000000.0
2008-04-24 09:12:00,1.99746,1.99775,1.99746,1.99761,8000000.0
2008-04-24 09:13:00,1.99762,1.99855,1.99762,1.99855,9000000.0
2008-04-24 09:14:00,1.99863,1.9987,1.9985,1.99863,11000000.0
2008-04-24 09:15:00,1.99851,1.99865,1.99849,1.99859,7000000.0
2008-04-24 09:16:00,1.99865,1.99865,1.99841,1.99863,8000000.0
2008-04-24 09:17:00,1.99903,1.99936,1.99903,1.99936,11000000.0
2008-04-24 09:18:00,1.99947,1.99949,1.99932,1.99949,8000000.0
2008-04-24 09:19:00,1.99987,1.99999,1.9998,1.9998,7000000.0
2008-04-24 09:20:00,1.99967,1.99967,1.99926,1.99926,7000000.0
2008-04-24 09:21:00,1.99924,1.99924,1.99859,1.99871,8000000.0
2008-04-24 09:22:00,1.99858,1.99877,1.99858,1.99877,8000000.0
2008-04-24 09:23:00,1.99883,1.99891,1.99874,1.99891,7000000.0
2008-04-24 09:24:00,1.99878,1.99878,1.99849,1.99875,8000000.0
2008-04-24 09:25:00,1.99892,1.99906,1.99879,1.99906,7000000.0
2008-04-24 09:26:00,1.99873,1.99913,1.99873,1.99888,11000000.0
2008-04-24 09:27:00,1.99837,1.99837,1.99804,1.99804,11000000.0
2008-04-24 09:28:00,1.99746,1.99757,1.9973,1.99733,9000000.0
2008-04-24 09:29:00,1.99739,1.99739,1.99712,1.99738,8000000.0
2008-04-24 09:30:00,1.99782,1.99793,1.9974,1.99742,7000000.0
2008-04-24 09:31:00,1.99734,1.99767,1.99734,1.99748,7000000.0
2008-04-24 09:32:00,1.99779,1.99779,1.99739,1.99739,7000000.0
2008-04-24 09:33:00,1.9973,1.9973,1.99708,1.99721,8000000.0
2008-04-24 09:34:00,1.99711,1.99723,1.99694,1.99723,7000000.0
2008-04-24 09:35:00,1.99748,1.99748,1.99733,1.99743,10000000.0
2008-04-24 09:36:00,1.99781,1.9983,1.99781,1.99829,8000000.0
2008-04-24 09:37:00,1.99799,1.99799,1.99742,1.99757,11000000.0
2008-04-24 09:38:00,1.99785,1.99793,1.99605,1.99783,11000000.0
2008-04-24 09:39:00,1.99774,1.99774,1.99749,1.99773,7000000.0
2008-04-24 09:40:00,1.99776,1.99799,1.99756,1.99795,9000000.0
2008-04-24 09:41:00,1.99901,1.99947,1.99901,1.99931,8000000.0
2008-04-24 09:42:00,1.99912,1.99977,1.99912,1.99977,10000000.0
2008-04-24 09:43:00,1.99939,1.9998,1.99939,1.99961,11000000.0
2008-04-24 09:44:00,1.99898,1.99898,1.99777,1.99777,8000000.0
2008-04-24 09:45:00,1.99753,1.99806,1.99753,1.99806,7000000.0
2008-04-24 09:46:00,1.99825,1.99841,1.99799,1.99835,11000000.0
2008-04-24 09:47:00,1.99828,1.99835,1.99804,1.99835,9000000.0
2008-04-24 09:48:00,1.99835,1.9988,1.99835,1.9988,7000000.0
2008-04-24 09:49:00,1.9987,1.99891,1.99863,1.99891,11000000.0
2008-04-24 09:50:00,1.99981,2.00004,1.9998,1.99993,8000000.0
2008-04-24 09:51:00,1.99996,2.00008,1.99952,1.99952,8000000.0
2008-04-24 09:52:00,1.99909,1.99909,1.99858,1.99858,8000000.0
2008-04-24 09:53:00,1.99843,1.99885,1.99843,1.99865,10000000.0
2008-04-24 09:54:00,1.99848,1.99848,1.99791,1.99791,10000000.0
2008-04-24 09:55:00,1.9981,1.9981,1.99789,1.998,8000000.0
2008-04-24 09:56:00,1.99784,1.99813,1.99762,1.99762,10000000.0
2008-04-24 09:57:00,1.99735,1.99769,1.99733,1.99733,8000000.0
2008-04-24 09:58:00,1.99789,1.99799,1.99762,1.99762,8000000.0
2008-04-24 09:59:00,1.99743,1.99754,1.99704,1.99704,10000000.0
2008-04-24 10:00:00,1.99599,1.99599,1.99459,1.99497,10000000.0
2008-04-24 10:01:00,1.99494,1.99494,1.99358,1.9938,10000000.0
2008-04-24 10:02:00,1.99391,1.99462,1.99391,1.99454,10000000.0
2008-04-24 10:03:00,1.99401,1.99442,1.99398,1.99437,7000000.0
2008-04-24 10:04:00,1.99338,1.99338,1.99302,1.99318,7000000.0
2008-04-24 10:05:00,1.99338,1.99338,1.99299,1.99302,11000000.0
2008-04-24 10:06:00,1.99294,1.99299,1.99289,1.99297,7000000.0
2008-04-24 10:07:00,1.99279,1.99279,1.9919,1.9919,7000000.0
2008-04-24 10:08:00,1.9921,1.9921,1.99134,1.99134,7000000.0
2008-04-24 10:09:00,1.99107,1.9912,1.99072,1.99072,7000000.0
2008-04-24 10:10:00,1.99059,1.99081,1.99038,1.99059,7000000.0
2008-04-24 10:11:00,1.99041,1.9909,1.99039,1.9909,7000000.0
2008-04-24 10:12:00,1.99157,1.99173,1.99126,1.99155,8000000.0
2008-04-24 10:13:00,1.99104,1.99104,1.99062,1.99071,8000000.0
2008-04-24 10:14:00,1.9899,1.98998,1.98956,1.98998,7000000.0
2008-04-24 10:15:00,1.98985,1.9914,1.98969,1.9914,10000000.0
2008-04-24 10:16:00,1.99087,1.99087,1.98943,1.98943,7000000.0
2008-04-24 10:17:00,1.98947,1.98964,1.98883,1.98883,11000000.0
2008-04-24 10:18:00,1.9881,1.98908,1.9881,1.98908,8000000.0
2008-04-24 10:19:00,1.98973,1.98986,1.98962,1.98963,9000000.0
2008-04-24 10:20:00,1.98935,1.9894,1.9892,1.98921,7000000.0
2008-04-24 10:21:00,1.98891,1.98938,1.98891,1.98901,8000000.0
2008-04-24 10:22:00,1.98922,1.98947,1.98915,1.98927,7000000.0
2008-04-24 10:23:00,1.98952,1.98952,1.98786,1.98788,7000000.0
2008-04-24 10:24:00,1.98798,1.98815,1.9878,1.98791,7000000.0
2008-04-24 10:25:00,1.98808,1.98852,1.98808,1.98847,9000000.0
2008-04-24 10:26:00,1.98868,1.98886,1.98868,1.98868,11000000.0
2008-04-24 10:27:00,1.98868,1.98868,1.98836,1.98861,8000000.0
2008-04-24 10:28:00,1.98865,1.98877,1.9882,1.9882,9000000.0
2008-04-24 10:29:00,1.98773,1.9882,1.98773,1.98796,8000000.0
2008-04-24 10:30:00,1.98798,1.98828,1.98798,1.98813,8000000.0
2008-04-24 10:31:00,1.98722,1.98732,1.98657,1.98726,7000000.0
2008-04-24 10:32:00,1.98757,1.98757,1.98703,1.98743,9000000.0
2008-04-24 10:33:00,1.98732,1.98745,1.98706,1.98712,7000000.0
2008-04-24 10:34:00,1.98707,1.98716,1.98696,1.98705,7000000.0
2008-04-24 10:35:00,1.98684,1.98686,1.98657,1.98675,7000000.0
2008-04-24 10:36:00,1.98711,1.9876,1.98711,1.9876,8000000.0
2008-04-24 10:37:00,1.98755,1.98757,1.98741,1.98741,8000000.0
2008-04-24 10:38:00,1.98773,1.98776,1.98743,1.98743,10000000.0
2008-04-24 10:39:00,1.98762,1.98777,1.98718,1.98718,8000000.0
2008-04-24 10:40:00,1.98718,1.98775,1.98712,1.98775,7000000.0
2008-04-24 10:41:00,1.98763,1.98784,1.98734,1.98739,9000000.0
2008-04-24 10:42:00,1.98739,1.98739,1.98726,1.9873,7000000.0
2008-04-24 10:43:00,1.98734,1.98771,1.98719,1.98771,10000000.0
2008-04-24 10:44:00,1.98752,1.98766,1.98716,1.98716,7000000.0
2008-04-24 10:45:00,1.98712,1.98726,1.98709,1.98711,8000000.0
2008-04-24 10:46:00,1.98722,1.98734,1.98714,1.98731,8000000.0
2008-04-24 10:47:00,1.98749,1.98801,1.98749,1.98801,7000000.0
2008-04-24 10:48:00,1.98836,1.98836,1.98786,1.98786,8000000.0
2008-04-24 10:49:00,1.98814,1.98825,1.98806,1.98819,9000000.0
2008-04-24 10:50:00,1.98817,1.98834,1.9881,1.98834,8000000.0
2008-04-24 10:51:00,1.98843,1.9885,1.9883,1.98839,9000000.0
2008-04-24 10:52:00,1.98844,1.98844,1.98826,1.9883,8000000.0
2008-04-24 10:53:00,1.98837,1.98856,1.98837,1.98844,9000000.0
2008-04-24 10:54:00,1.98848,1.98848,1.98821,1.9883,10000000.0
2008-04-24 10:55:00,1.98776,1.98789,1.98758,1.98789,7000000.0
2008-04-24 10:56:00,1.98788,1.98788,1.98591,1.98748,7000000.0
2008-04-24 10:57:00,1.98767,1.98827,1.98767,1.98826,8000000.0
2008-04-24 10:58:00,1.98825,1.98825,1.98797,1.988,7000000.0
2008-04-24 10:59:00,1.98782,1.9881,1.98782,1.98792,11000000.0
2008-04-24 11:00:00,1.98738,1.98753,1.98606,1.98606,7000000.0
2008-04-24 11:01:00,1.98743,1.98743,1.98603,1.98603,8000000.0
2008-04-24 11:02:00,1.98566,1.98567,1.98544,1.98544,7000000.0
2008-04-24 11:03:00,1.98528,1.98545,1.98525,1.98538,11000000.0
2008-04-24 11:04:00,1.98572,1.98581,1.98511,1.98511,11000000.0
2008-04-24 11:05:00,1.98542,1.98615,1.98542,1.98583,7000000.0
2008-04-24 11:06:00,1.9861,1.98651,1.9861,1.98651,8000000.0
2008-04-24 11:07:00,1.98627,1.98627,1.98568,1.98579,7000000.0
2008-04-24 11:08:00,1.98537,1.9857,1.98502,1.98502,9000000.0
2008-04-24 11:09:00,1.98493,1.98512,1.98493,1.98512,8000000.0
2008-04-24 11:10:00,1.98496,1.98496,1.98457,1.98457,8000000.0
2008-04-24 11:11:00,1.98465,1.98474,1.98449,1.98471,10000000.0
2008-04-24 11:12:00,1.98474,1.98569,1.98474,1.98569,7000000.0
2008-04-24 11:13:00,1.98563,1.98575,1.98532,1.98574,11000000.0
2008-04-24 11:14:00,1.98575,1.98575,1.98554,1.98554,11000000.0
2008-04-24 11:15:00,1.98568,1.98575,1.98558,1.98558,7000000.0
2008-04-24 11:16:00,1.98526,1.98583,1.98526,1.98578,7000000.0
2008-04-24 11:17:00,1.98562,1.98563,1.98544,1.98558,7000000.0
2008-04-24 11:18:00,1.98548,1.98548,1.985,1.985,10000000.0
2008-04-24 11:19:00,1.98481,1.98486,1.98445,1.98447,11000000.0
2008-04-24 11:20:00,1.98403,1.9848,1.98401,1.98472,8000000.0
2008-04-24 11:21:00,1.98479,1.98535,1.9845,1.98535,7000000.0
2008-04-24 11:22:00,1.98547,1.98547,1.98465,1.98493,8000000.0
2008-04-24 11:23:00,1.98461,1.98461,1.98436,1.98455,8000000.0
2008-04-24 11:24:00,1.98475,1.98512,1.98475,1.98512,7000000.0
2008-04-24 11:25:00,1.98518,1.98518,1.98444,1.98444,8000000.0
2008-04-24 11:26:00,1.98446,1.9845,1.98433,1.9844,11000000.0
2008-04-24 11:27:00,1.98481,1.98504,1.98481,1.98504,8000000.0
2008-04-24 11:28:00,1.98532,1.98562,1.98514,1.98514,7000000.0
2008-04-24 11:29:00,1.98502,1.98502,1.98477,1.98491,8000000.0
2008-04-24 11:30:00,1.98484,1.98499,1.9848,1.98499,7000000.0
2008-04-24 11:31:00,1.98506,1.98519,1.98501,1.9851,11000000.0
2008-04-24 11:32:00,1.98515,1.98523,1.98505,1.98523,11000000.0
2008-04-24 11:33:00,1.98536,1.98537,1.98525,1.98536,7000000.0
2008-04-24 11:34:00,1.98531,1.98614,1.98522,1.98614,7000000.0
2008-04-24 11:35:00,1.98638,1.98643,1.98625,1.98643,10000000.0
2008-04-24 11:36:00,1.98635,1.98635,1.98607,1.98607,8000000.0
2008-04-24 11:37:00,1.98609,1.98617,1.98577,1.98612,8000000.0
2008-04-24 11:38:00,1.98612,1.9863,1.98612,1.9862,9000000.0
2008-04-24 11:39:00,1.98604,1.98614,1.98604,1.98614,9000000.0
2008-04-24 11:40:00,1.98621,1.98623,1.9861,1.98623,11000000.0
2008-04-24 11:41:00,1.98644,1.98669,1.98644,1.98669,11000000.0
2008-04-24 11:42:00,1.98666,1.98714,1.98666,1.98714,11000000.0
2008-04-24 11:43:00,1.98702,1.9872,1.98699,1.98711,7000000.0
2008-04-24 11:44:00,1.98722,1.98722,1.98704,1.98708,7000000.0
2008-04-24 11:45:00,1.98693,1.98719,1.98693,1.98706,11000000.0
2008-04-24 11:46:00,1.98689,1.98693,1.98677,1.98679,7000000.0
2008-04-24 11:47:00,1.98664,1.9867,1.98652,1.98662,9000000.0
2008-04-24 11:48:00,1.98666,1.98666,1.98638,1.98638,10000000.0
2008-04-24 11:49:00,1.98646,1.9866,1.98646,1.98658,7000000.0
2008-04-24 11:50:00,1.98674,1.98678,1.98652,1.98652,7000000.0
2008-04-24 11:51:00,1.98653,1.98663,1.98625,1.98633,8000000.0
2008-04-24 11:52:00,1.98576,1.98594,1.98576,1.9859,10000000.0
2008-04-24 11:53:00,1.98598,1.98657,1.98593,1.98657,10000000.0
2008-04-24 11:54:00,1.98659,1.98682,1.98655,1.98682,9000000.0
2008-04-24 11:55:00,1.98684,1.9869,1.98684,1.98684,8000000.0
2008-04-24 11:56:00,1.98685,1.98714,1.98681,1.98714,11000000.0
2008-04-24 11:57:00,1.98702,1.98708,1.98682,1.98695,8000000.0
2008-04-24 11:58:00,1.98677,1.98677,1.9859,1.9859,9000000.0
2008-04-24 11:59:00,1.98547,1.98553,1.98526,1.98536,7000000.0
2008-04-24 12:00:00,1.98571,1.9861,1.98568,1.9861,7000000.0
2008-04-24 12:01:00,1.98623,1.98637,1.98619,1.9862,10000000.0
2008-04-24 12:02:00,1.98619,1.98623,1.98608,1.98623,10000000.0
2008-04-24 12:03:00,1.98614,1.9863,1.98614,1.98624,7000000.0
2008-04-24 12:04:00,1.98655,1.98655,1.98635,1.9864,9000000.0
2008-04-24 12:05:00,1.98638,1.98638,1.98623,1.9863,11000000.0
2008-04-24 12:06:00,1.98642,1.98668,1.98642,1.98648,7000000.0
2008-04-24 12:07:00,1.98689,1.98694,1.98671,1.98694,7000000.0
2008-04-24 12:08:00,1.98697,1.98743,1.98697,1.98739,9000000.0
2008-04-24 12:09:00,1.98701,1.98701,1.98665,1.98679,8000000.0
2008-04-24 12:10:00,1.98684,1.98684,1.98668,1.98675,8000000.0
2008-04-24 12:11:00,1.98719,1.98759,1.98704,1.98728,7000000.0
2008-04-24 12:12:00,1.98773,1.98773,1.98729,1.98729,7000000.0
2008-04-24 12:13:00,1.98687,1.98687,1.98643,1.98676,10000000.0
2008-04-24 12:14:00,1.98655,1.98702,1.98655,1.98657,8000000.0
2008-04-24 12:15:00,1.98643,1.98673,1.98623,1.98673,8000000.0
2008-04-24 12:16:00,1.98668,1.98691,1.98653,1.98691,8000000.0
2008-04-24 12:17:00,1.98686,1.98688,1.98676,1.98688,8000000.0
2008-04-24 12:18:00,1.98692,1.98716,1.98692,1.98716,11000000.0
2008-04-24 12:19:00,1.98699,1.98723,1.98699,1.98712,9000000.0
2008-04-24 12:20:00,1.98709,1.9872,1.98695,1.98719,10000000.0
2008-04-24 12:21:00,1.98666,1.98666,1.98474,1.98474,7000000.0
2008-04-24 12:22:00,1.98678,1.98707,1.98677,1.98706,8000000.0
2008-04-24 12:23:00,1.987,1.98711,1.98693,1.98693,7000000.0
2008-04-24 12:24:00,1.9874,1.98766,1.9874,1.98766,7000000.0
2008-04-24 12:25:00,1.98792,1.98792,1.9875,1.98779,9000000.0
2008-04-24 12:26:00,1.98762,1.98787,1.98761,1.98786,8000000.0
2008-04-24 12:27:00,1.98801,1.98809,1.98782,1.98807,10000000.0
2008-04-24 12:28:00,1.98819,1.98819,1.98773,1.98797,9000000.0
2008-04-24 12:29:00,1.98785,1.98785,1.9875,1.98756,9000000.0
2008-04-24 12:30:00,1.98763,1.98796,1.98763,1.9879,7000000.0
2008-04-24 12:31:00,1.98788,1.98805,1.98785,1.988,11000000.0
2008-04-24 12:32:00,1.98802,1.98821,1.98802,1.98807,7000000.0
2008-04-24 12:33:00,1.98814,1.9882,1.98772,1.98772,7000000.0
2008-04-24 12:34:00,1.9873,1.98752,1.98725,1.98752,7000000.0
2008-04-24 12:35:00,1.98764,1.98794,1.98746,1.98794,8000000.0
2008-04-24 12:36:00,1.98798,1.98807,1.98777,1.98789,8000000.0
2008-04-24 12:37:00,1.98782,1.98803,1.98782,1.98801,9000000.0
2008-04-24 12:38:00,1.98799,1.98854,1.98799,1.9883,8000000.0
2008-04-24 12:39:00,1.98831,1.9886,1.98831,1.98857,9000000.0
2008-04-24 12:40:00,1.98862,1.98864,1.98826,1.98826,7000000.0
2008-04-24 12:41:00,1.98813,1.98813,1.98793,1.98793,8000000.0
2008-04-24 12:42:00,1.9878,1.98798,1.9878,1.98782,9000000.0
2008-04-24 12:43:00,1.98805,1.98814,1.98793,1.98797,9000000.0
2008-04-24 12:44:00,1.98832,1.98869,1.98832,1.98869,8000000.0
2008-04-24 12:45:00,1.98806,1.98816,1.98752,1.98816,10000000.0
2008-04-24 12:46:00,1.98846,1.98897,1.98831,1.98831,9000000.0
2008-04-24 12:47:00,1.98812,1.98812,1.98738,1.9876,10000000.0
2008-04-24 12:48:00,1.98749,1.98788,1.98749,1.98778,11000000.0
2008-04-24 12:49:00,1.98823,1.98823,1.98765,1.98765,7000000.0
2008-04-24 12:50:00,1.98772,1.98797,1.98768,1.98797,7000000.0
2008-04-24 12:51:00,1.98835,1.98849,1.98828,1.98839,8000000.0
2008-04-24 12:52:00,1.98838,1.98838,1.98802,1.98831,11000000.0
2008-04-24 12:53:00,1.98831,1.98834,1.98817,1.98817,8000000.0
2008-04-24 12:54:00,1.98824,1.98827,1.988,1.98804,7000000.0
2008-04-24 12:55:00,1.98795,1.98795,1.98757,1.98757,8000000.0
2008-04-24 12:56:00,1.98737,1.98737,1.98708,1.98729,7000000.0
2008-04-24 12:57:00,1.98735,1.98735,1.98699,1.98723,7000000.0
2008-04-24 12:58:00,1.98719,1.98719,1.98692,1.98704,8000000.0
2008-04-24 12:59:00,1.98714,1.98736,1.98714,1.98736,7000000.0
2008-04-24 13:00:00,1.98741,1.98765,1.98741,1.98765,8000000.0
2008-04-24 13:01:00,1.98776,1.98793,1.9877,1.9878,8000000.0
2008-04-24 13:02:00,1.9878,1.9878,1.98761,1.9878,7000000.0
2008-04-24 13:03:00,1.98763,1.98763,1.98693,1.98698,8000000.0
2008-04-24 13:04:00,1.98692,1.987,1.9868,1.98682,7000000.0
2008-04-24 13:05:00,1.98676,1.98687,1.98667,1.98687,8000000.0
2008-04-24 13:06:00,1.98702,1.98713,1.98688,1.98713,7000000.0
2008-04-24 13:07:00,1.98687,1.9869,1.98678,1.9869,7000000.0
2008-04-24 13:08:00,1.98676,1.98676,1.98621,1.98626,10000000.0
2008-04-24 13:09:00,1.98648,1.98681,1.98648,1.98679,7000000.0
2008-04-24 13:10:00,1.98697,1.98698,1.98677,1.98689,9000000.0
2008-04-24 13:11:00,1.98686,1.98686,1.98626,1.98644,8000000.0
2008-04-24 13:12:00,1.9865,1.98694,1.9865,1.98683,8000000.0
2008-04-24 13:13:00,1.98661,1.98661,1.98589,1.98589,9000000.0
2008-04-24 13:14:00,1.98616,1.9863,1.986,1.9861,7000000.0
2008-04-24 13:15:00,1.98607,1.98607,1.98581,1.98597,8000000.0
2008-04-24 13:16:00,1.98577,1.98581,1.98566,1.98581,8000000.0
2008-04-24 13:17:00,1.9858,1.9858,1.98556,1.98562,9000000.0
2008-04-24 13:18:00,1.98566,1.98568,1.98553,1.98563,10000000.0
2008-04-24 13:19:00,1.98526,1.98548,1.9852,1.98548,8000000.0
2008-04-24 13:20:00,1.98541,1.98552,1.98533,1.98552,8000000.0
2008-04-24 13:21:00,1.98575,1.98625,1.98575,1.98625,7000000.0
2008-04-24 13:22:00,1.98642,1.98698,1.98634,1.98698,11000000.0
2008-04-24 13:23:00,1.98672,1.9872,1.98672,1.9872,8000000.0
2008-04-24 13:24:00,1.98718,1.98731,1.98712,1.98731,7000000.0
2008-04-24 13:25:00,1.98722,1.98739,1.98722,1.98739,11000000.0
2008-04-24 13:26:00,1.98748,1.98751,1.98727,1.98751,10000000.0
2008-04-24 13:27:00,1.98741,1.98766,1.98739,1.98739,8000000.0
2008-04-24 13:28:00,1.98743,1.98743,1.98699,1.98707,21000000.0
2008-04-24 13:29:00,1.98692,1.98715,1.9868,1.98715,17000000.0
2008-04-24 13:30:00,1.9869,1.9869,1.98675,1.98675,7000000.0
2008-04-24 13:31:00,1.98681,1.98696,1.98681,1.98694,9000000.0
2008-04-24 13:32:00,1.98674,1.98674,1.98615,1.98621,14000000.0
2008-04-24 13:33:00,1.98616,1.98616,1.98595,1.98595,14000000.0
2008-04-24 13:34:00,1.98628,1.98644,1.98625,1.98643,31000000.0
2008-04-24 13:35:00,1.98638,1.98639,1.98624,1.98624,17000000.0
2008-04-24 13:36:00,1.98618,1.98624,1.98558,1.98558,24000000.0
2008-04-24 13:37:00,1.98568,1.98591,1.98568,1.9859,10000000.0
2008-04-24 13:38:00,1.98605,1.98621,1.98603,1.98621,18000000.0
2008-04-24 13:39:00,1.98627,1.98647,1.98627,1.98642,15000000.0
2008-04-24 13:40:00,1.98642,1.98642,1.98613,1.98613,29000000.0
2008-04-24 13:41:00,1.98609,1.98644,1.98609,1.98644,13000000.0
2008-04-24 13:42:00,1.98659,1.98686,1.98659,1.98679,8000000.0
2008-04-24 13:43:00,1.98674,1.98674,1.98633,1.98633,10000000.0
2008-04-24 13:44:00,1.98638,1.98682,1.98638,1.98652,26000000.0
2008-04-24 13:45:00,1.9865,1.98658,1.98629,1.98633,22000000.0
2008-04-24 13:46:00,1.98616,1.98634,1.98616,1.98624,19000000.0
2008-04-24 13:47:00,1.98667,1.98676,1.98667,1.98668,17000000.0
2008-04-24 13:48:00,1.98673,1.98688,1.98673,1.98688,22000000.0
2008-04-24 13:49:00,1.98711,1.98748,1.98711,1.98741,24000000.0
2008-04-24 13:50:00,1.98742,1.98743,1.98728,1.98728,15000000.0
2008-04-24 13:51:00,1.9875,1.9875,1.98727,1.98747,22000000.0
2008-04-24 13:52:00,1.98732,1.98753,1.98622,1.98707,32000000.0
2008-04-24 13:53:00,1.98732,1.98738,1.98723,1.98731,28000000.0
2008-04-24 13:54:00,1.98727,1.98745,1.98727,1.98739,31000000.0
2008-04-24 13:55:00,1.98748,1.98769,1.98727,1.98727,20000000.0
2008-04-24 13:56:00,1.98741,1.98763,1.98741,1.98763,24000000.0
2008-04-24 13:57:00,1.98767,1.98819,1.98767,1.98819,34000000.0
2008-04-24 13:58:00,1.9883,1.98858,1.9883,1.98848,16000000.0
2008-04-24 13:59:00,1.98852,1.98871,1.98852,1.98859,30000000.0
2008-04-24 14:00:00,1.98879,1.98901,1.98869,1.98886,39000000.0
2008-04-24 14:01:00,1.98889,1.98919,1.98889,1.98919,30000000.0
2008-04-24 14:02:00,1.98899,1.98972,1.98899,1.98972,19000000.0
2008-04-24 14:03:00,1.98956,1.98978,1.98956,1.98978,23000000.0
2008-04-24 14:04:00,1.99014,1.99042,1.99014,1.99042,33000000.0
2008-04-24 14:05:00,1.99039,1.9904,1.99031,1.99033,28000000.0
2008-04-24 14:06:00,1.99057,1.9911,1.99057,1.99102,31000000.0
2008-04-24 14:07:00,1.99131,1.99152,1.99122,1.99137,31000000.0
2008-04-24 14:08:00,1.99146,1.99159,1.99141,1.99148,27000000.0
2008-04-24 14:09:00,1.99154,1.99181,1.99153,1.99165,27000000.0
2008-04-24 14:10:00,1.99162,1.99204,1.99161,1.99203,24000000.0
2008-04-24 14:11:00,1.99198,1.99198,1.99164,1.99164,21000000.0
2008-04-24 14:12:00,1.99135,1.9916,1.99135,1.99135,22000000.0
2008-04-24 14:13:00,1.99129,1.99168,1.99129,1.99168,13000000.0
2008-04-24 14:14:00,1.99137,1.9914,1.99114,1.99134,21000000.0
2008-04-24 14:15:00,1.99113,1.99118,1.99082,1.99088,25000000.0
2008-04-24 14:16:00,1.99032,1.9904,1.99009,1.99009,26000000.0
2008-04-24 14:17:00,1.99033,1.99054,1.99033,1.99038,32000000.0
2008-04-24 14:18:00,1.99032,1.99032,1.99007,1.9902,27000000.0
2008-04-24 14:19:00,1.98999,1.9902,1.98985,1.99018,35000000.0
2008-04-24 14:20:00,1.98994,1.99002,1.98985,1.98985,32000000.0
2008-04-24 14:21:00,1.99008,1.99014,1.98973,1.99014,39000000.0
2008-04-24 14:22:00,1.99036,1.99044,1.98985,1.98985,22000000.0
2008-04-24 14:23:00,1.98985,1.98991,1.98956,1.98959,40000000.0
2008-04-24 14:24:00,1.98943,1.99037,1.98919,1.99037,10000000.0
2008-04-24 14:25:00,1.9901,1.9906,1.9901,1.9906,35000000.0
2008-04-24 14:26:00,1.99064,1.99071,1.99055,1.99066,18000000.0
2008-04-24 14:27:00,1.99113,1.9912,1.99081,1.99081,28000000.0
2008-04-24 14:28:00,1.99062,1.99062,1.98981,1.99042,21000000.0
2008-04-24 14:29:00,1.99041,1.99041,1.98929,1.98929,16000000.0
2008-04-24 14:30:00,1.98839,1.98839,1.98783,1.9883,25000000.0
2008-04-24 14:31:00,1.98791,1.98792,1.98719,1.98792,26000000.0
2008-04-24 14:32:00,1.98913,1.98913,1.98791,1.98796,32000000.0
2008-04-24 14:33:00,1.98812,1.98812,1.98673,1.98673,20000000.0
2008-04-24 14:34:00,1.98569,1.98719,1.98569,1.98716,25000000.0
2008-04-24 14:35:00,1.98689,1.98689,1.98611,1.98611,23000000.0
2008-04-24 14:36:00,1.98633,1.98646,1.98562,1.98562,11000000.0
2008-04-24 14:37:00,1.98568,1.98633,1.98566,1.98633,41000000.0
2008-04-24 14:38:00,1.98533,1.98533,1.98468,1.98473,54000000.0
2008-04-24 14:39:00,1.98535,1.98583,1.98535,1.98583,36000000.0
2008-04-24 14:40:00,1.98582,1.98661,1.98582,1.98631,36000000.0
2008-04-24 14:41:00,1.98677,1.98682,1.98657,1.98657,41000000.0
2008-04-24 14:42:00,1.9864,1.98689,1.9864,1.9867,19000000.0
2008-04-24 14:43:00,1.98666,1.98699,1.98596,1.98596,20000000.0
2008-04-24 14:44:00,1.98495,1.98495,1.98429,1.98429,25000000.0
2008-04-24 14:45:00,1.98417,1.98453,1.98417,1.98453,33000000.0
2008-04-24 14:46:00,1.98485,1.98485,1.98444,1.98469,11000000.0
2008-04-24 14:47:00,1.98531,1.98546,1.98531,1.98539,7000000.0
2008-04-24 14:48:00,1.9855,1.98622,1.9855,1.98602,21000000.0
2008-04-24 14:49:00,1.98607,1.98641,1.98559,1.98559,32000000.0
2008-04-24 14:50:00,1.98538,1.98545,1.98488,1.98488,33000000.0
2008-04-24 14:51:00,1.9848,1.98488,1.98433,1.98433,37000000.0
2008-04-24 14:52:00,1.98436,1.98436,1.98419,1.98422,17000000.0
2008-04-24 14:53:00,1.98429,1.98468,1.98429,1.98447,22000000.0
2008-04-24 14:54:00,1.98478,1.98567,1.98478,1.98567,17000000.0
2008-04-24 14:55:00,1.98606,1.98618,1.98552,1.98552,7000000.0
2008-04-24 14:56:00,1.98502,1.98508,1.98485,1.98485,21000000.0
2008-04-24 14:57:00,1.98444,1.98472,1.98438,1.98472,12000000.0
2008-04-24 14:58:00,1.98442,1.98454,1.98421,1.98445,31000000.0
2008-04-24 14:59:00,1.98444,1.9847,1.98444,1.98462,20000000.0
2008-04-24 15:00:00,1.98468,1.98477,1.9846,1.98461,32000000.0
2008-04-24 15:01:00,1.98483,1.98515,1.98482,1.98515,14000000.0
2008-04-24 15:02:00,1.98518,1.98518,1.98421,1.98421,26000000.0
2008-04-24 15:03:00,1.98452,1.98512,1.98452,1.98499,30000000.0
2008-04-24 15:04:00,1.98527,1.98545,1.98499,1.98502,29000000.0
2008-04-24 15:05:00,1.98478,1.985,1.98474,1.98488,28000000.0
2008-04-24 15:06:00,1.98457,1.98457,1.98328,1.98328,16000000.0
2008-04-24 15:07:00,1.98408,1.98491,1.98397,1.98491,26000000.0
2008-04-24 15:08:00,1.98498,1.98498,1.9842,1.98485,25000000.0
2008-04-24 15:09:00,1.98494,1.98494,1.98446,1.98472,34000000.0
2008-04-24 15:10:00,1.98429,1.98449,1.98417,1.98417,36000000.0
2008-04-24 15:11:00,1.98409,1.98428,1.98388,1.98388,27000000.0
2008-04-24 15:12:00,1.9837,1.98396,1.9837,1.98396,26000000.0
2008-04-24 15:13:00,1.9838,1.9838,1.98336,1.98336,41000000.0
2008-04-24 15:14:00,1.98352,1.98369,1.98352,1.98369,30000000.0
2008-04-24 15:15:00,1.98387,1.98387,1.98356,1.98356,21000000.0
2008-04-24 15:16:00,1.98354,1.98384,1.98354,1.98384,9000000.0
2008-04-24 15:17:00,1.98408,1.98446,1.98408,1.98421,26000000.0
2008-04-24 15:18:00,1.98426,1.98426,1.98317,1.98374,10000000.0
2008-04-24 15:19:00,1.98335,1.98415,1.98335,1.98415,16000000.0
2008-04-24 15:20:00,1.98418,1.98461,1.98416,1.98461,20000000.0
2008-04-24 15:21:00,1.98427,1.98427,1.98367,1.98367,12000000.0
2008-04-24 15:22:00,1.98341,1.98364,1.98317,1.98317,22000000.0
2008-04-24 15:23:00,1.98295,1.98304,1.98251,1.98251,36000000.0
2008-04-24 15:24:00,1.98268,1.98288,1.98236,1.98236,20000000.0
2008-04-24 15:25:00,1.98209,1.98293,1.98204,1.98293,14000000.0
2008-04-24 15:26:00,1.98314,1.98314,1.98282,1.98285,40000000.0
2008-04-24 15:27:00,1.9829,1.98292,1.98258,1.98292,32000000.0
2008-04-24 15:28:00,1.98353,1.98409,1.98287,1.98387,55000000.0
2008-04-24 15:29:00,1.98421,1.98484,1.98211,1.98211,47000000.0
2008-04-24 15:30:00,1.98202,1.98369,1.98128,1.98315,71000000.0
2008-04-24 15:31:00,1.98311,1.98357,1.98303,1.98357,58000000.0
2008-04-24 15:32:00,1.98346,1.98353,1.98321,1.98353,25000000.0
2008-04-24 15:33:00,1.98348,1.98348,1.98292,1.98299,32000000.0
2008-04-24 15:34:00,1.98325,1.98363,1.98325,1.98329,22000000.0
2008-04-24 15:35:00,1.98306,1.98338,1.98297,1.98325,30000000.0
2008-04-24 15:36:00,1.98345,1.98345,1.98325,1.98336,23000000.0
2008-04-24 15:37:00,1.98331,1.98331,1.98317,1.98323,24000000.0
2008-04-24 15:38:00,1.98311,1.98344,1.98311,1.98326,61000000.0
2008-04-24 15:39:00,1.98329,1.98351,1.98302,1.98351,40000000.0
2008-04-24 15:40:00,1.9836,1.98434,1.9836,1.98434,37000000.0
2008-04-24 15:41:00,1.98435,1.98489,1.98435,1.98474,43000000.0
2008-04-24 15:42:00,1.98475,1.98475,1.9844,1.98453,41000000.0
2008-04-24 15:43:00,1.98447,1.98447,1.98426,1.98429,30000000.0
2008-04-24 15:44:00,1.98445,1.98445,1.98427,1.98435,29000000.0
2008-04-24 15:45:00,1.98436,1.98436,1.98411,1.98422,36000000.0
2008-04-24 15:46:00,1.9846,1.9852,1.9846,1.9852,24000000.0
2008-04-24 15:47:00,1.9851,1.98518,1.98505,1.98518,31000000.0
2008-04-24 15:48:00,1.98507,1.98509,1.98479,1.98479,33000000.0
2008-04-24 15:49:00,1.98489,1.98519,1.98489,1.98519,25000000.0
2008-04-24 15:50:00,1.98525,1.98544,1.98509,1.98509,11000000.0
2008-04-24 15:51:00,1.98484,1.98504,1.98465,1.98472,37000000.0
2008-04-24 15:52:00,1.98466,1.98531,1.98466,1.98501,23000000.0
2008-04-24 15:53:00,1.98481,1.98481,1.98446,1.98446,15000000.0
2008-04-24 15:54:00,1.98461,1.98475,1.98461,1.98473,26000000.0
2008-04-24 15:55:00,1.98466,1.98567,1.98466,1.98567,33000000.0
2008-04-24 15:56:00,1.98611,1.98637,1.98611,1.98637,36000000.0
2008-04-24 15:57:00,1.98606,1.98681,1.98606,1.98681,34000000.0
2008-04-24 15:58:00,1.98707,1.98707,1.98586,1.98586,24000000.0
2008-04-24 15:59:00,1.98573,1.98606,1.98573,1.98605,23000000.0
2008-04-24 16:00:00,1.98626,1.9879,1.98535,1.98742,51000000.0
2008-04-24 16:01:00,1.9879,1.98898,1.9876,1.9876,31000000.0
2008-04-24 16:02:00,1.98775,1.98775,1.98684,1.98755,29000000.0
2008-04-24 16:03:00,1.98783,1.98799,1.98692,1.98799,51000000.0
2008-04-24 16:04:00,1.98874,1.98931,1.98874,1.98931,38000000.0
2008-04-24 16:05:00,1.98946,1.99163,1.98946,1.99163,37000000.0
2008-04-24 16:06:00,1.99149,1.99149,1.99076,1.99076,33000000.0
2008-04-24 16:07:00,1.9905,1.99072,1.99029,1.99072,37000000.0
2008-04-24 16:08:00,1.99141,1.99216,1.99137,1.99216,37000000.0
2008-04-24 16:09:00,1.99182,1.99216,1.99182,1.99198,44000000.0
2008-04-24 16:10:00,1.99157,1.9918,1.99146,1.99146,41000000.0
2008-04-24 16:11:00,1.99085,1.99102,1.99081,1.99081,27000000.0
2008-04-24 16:12:00,1.99086,1.99086,1.99065,1.99065,22000000.0
2008-04-24 16:13:00,1.99052,1.99121,1.99052,1.99073,38000000.0
2008-04-24 16:14:00,1.99034,1.99134,1.99034,1.99134,41000000.0
2008-04-24 16:15:00,1.99123,1.99134,1.99116,1.99119,42000000.0
2008-04-24 16:16:00,1.99127,1.99127,1.99033,1.99075,45000000.0
2008-04-24 16:17:00,1.99045,1.99064,1.99045,1.99052,22000000.0
2008-04-24 16:18:00,1.99138,1.99333,1.99138,1.99332,49000000.0
2008-04-24 16:19:00,1.99343,1.99343,1.99219,1.99219,27000000.0
2008-04-24 16:20:00,1.99269,1.99274,1.99231,1.99231,52000000.0
2008-04-24 16:21:00,1.99227,1.99248,1.99198,1.99201,37000000.0
2008-04-24 16:22:00,1.99113,1.99125,1.99112,1.99112,50000000.0
2008-04-24 16:23:00,1.99084,1.99156,1.99074,1.99145,48000000.0
2008-04-24 16:24:00,1.99142,1.99144,1.99131,1.99132,44000000.0
2008-04-24 16:25:00,1.99115,1.99137,1.99088,1.99088,28000000.0
2008-04-24 16:26:00,1.99071,1.99072,1.99041,1.99059,41000000.0
2008-04-24 16:27:00,1.99086,1.99086,1.9898,1.99034,46000000.0
2008-04-24 16:28:00,1.99058,1.99076,1.99029,1.99029,34000000.0
2008-04-24 16:29:00,1.99048,1.99094,1.99048,1.99094,24000000.0
2008-04-24 16:30:00,1.99083,1.99083,1.98992,1.99075,43000000.0
2008-04-24 16:31:00,1.99128,1.99139,1.99119,1.99128,36000000.0
2008-04-24 16:32:00,1.99145,1.99189,1.99041,1.99042,34000000.0
2008-04-24 16:33:00,1.99062,1.99104,1.99062,1.99104,41000000.0
2008-04-24 16:34:00,1.99107,1.99173,1.99082,1.99082,29000000.0
2008-04-24 16:35:00,1.99104,1.99158,1.99104,1.99149,53000000.0
2008-04-24 16:36:00,1.99154,1.99175,1.99149,1.99157,43000000.0
2008-04-24 16:37:00,1.99093,1.99093,1.99068,1.99069,56000000.0
2008-04-24 16:38:00,1.99058,1.99083,1.9902,1.99083,34000000.0
2008-04-24 16:39:00,1.99092,1.99111,1.99089,1.99111,43000000.0
2008-04-24 16:40:00,1.99133,1.99133,1.99109,1.99122,63000000.0
2008-04-24 16:41:00,1.99118,1.99118,1.99055,1.99055,44000000.0
2008-04-24 16:42:00,1.9903,1.9904,1.98995,1.9904,57000000.0
2008-04-24 16:43:00,1.99046,1.99048,1.98996,1.98999,20000000.0
2008-04-24 16:44:00,1.98975,1.99019,1.98947,1.99019,34000000.0
2008-04-24 16:45:00,1.99066,1.99074,1.99053,1.99063,41000000.0
2008-04-24 16:46:00,1.99107,1.99224,1.99107,1.99224,59000000.0
2008-04-24 16:47:00,1.99178,1.9918,1.99115,1.99115,55000000.0
2008-04-24 16:48:00,1.99107,1.99132,1.99105,1.99124,46000000.0
2008-04-24 16:49:00,1.99106,1.99106,1.99021,1.99021,35000000.0
2008-04-24 16:50:00,1.98992,1.99063,1.98985,1.98985,45000000.0
2008-04-24 16:51:00,1.99025,1.99083,1.99018,1.9908,30000000.0
2008-04-24 16:52:00,1.99068,1.99068,1.98915,1.98943,30000000.0
2008-04-24 16:53:00,1.98896,1.98998,1.98896,1.98998,19000000.0
2008-04-24 16:54:00,1.99001,1.99019,1.98892,1.98892,18000000.0
2008-04-24 16:55:00,1.98903,1.98907,1.98857,1.98857,40000000.0
2008-04-24 16:56:00,1.98859,1.98947,1.98859,1.98947,37000000.0
2008-04-24 16:57:00,1.98994,1.98994,1.98908,1.98908,17000000.0
2008-04-24 16:58:00,1.98897,1.98897,1.9885,1.9885,45000000.0
2008-04-24 16:59:00,1.98866,1.99043,1.98866,1.99017,39000000.0
2008-04-24 17:00:00,1.99081,1.99099,1.99051,1.99051,47000000.0
2008-04-24 17:01:00,1.99014,1.99014,1.9895,1.9895,26000000.0
2008-04-24 17:02:00,1.98914,1.98923,1.98867,1.98902,33000000.0
2008-04-24 17:03:00,1.98894,1.98894,1.98797,1.98806,33000000.0
2008-04-24 17:04:00,1.98716,1.98722,1.98627,1.9863,37000000.0
2008-04-24 17:05:00,1.98596,1.98596,1.9851,1.98524,35000000.0
2008-04-24 17:06:00,1.98536,1.98595,1.98536,1.98595,46000000.0
2008-04-24 17:07:00,1.98629,1.98674,1.98629,1.98643,33000000.0
2008-04-24 17:08:00,1.98589,1.98599,1.98553,1.98598,45000000.0
2008-04-24 17:09:00,1.9862,1.9862,1.98565,1.98565,47000000.0
2008-04-24 17:10:00,1.98555,1.98571,1.98514,1.98514,36000000.0
2008-04-24 17:11:00,1.98445,1.9845,1.98432,1.98445,44000000.0
2008-04-24 17:12:00,1.9847,1.9851,1.9847,1.9851,23000000.0
2008-04-24 17:13:00,1.98528,1.98528,1.98463,1.98463,35000000.0
2008-04-24 17:14:00,1.98473,1.98473,1.98458,1.98458,27000000.0
2008-04-24 17:15:00,1.98405,1.98428,1.98382,1.98382,26000000.0
2008-04-24 17:16:00,1.98369,1.98372,1.98345,1.98345,27000000.0
2008-04-24 17:17:00,1.9836,1.98378,1.98346,1.98346,38000000.0
2008-04-24 17:18:00,1.98361,1.984,1.98361,1.984,29000000.0
2008-04-24 17:19:00,1.9847,1.98495,1.9847,1.98495,19000000.0
2008-04-24 17:20:00,1.98468,1.98499,1.98464,1.98464,29000000.0
2008-04-24 17:21:00,1.98443,1.98443,1.98331,1.98401,26000000.0
2008-04-24 17:22:00,1.98376,1.98381,1.98297,1.9832,30000000.0
2008-04-24 17:23:00,1.98322,1.98322,1.9831,1.98316,32000000.0
2008-04-24 17:24:00,1.98317,1.9832,1.98295,1.98313,23000000.0
2008-04-24 17:25:00,1.9834,1.9834,1.983,1.98329,20000000.0
2008-04-24 17:26:00,1.98346,1.98372,1.98322,1.98331,18000000.0
2008-04-24 17:27:00,1.98337,1.98407,1.98337,1.98407,44000000.0
2008-04-24 17:28:00,1.98421,1.98468,1.98421,1.98464,39000000.0
2008-04-24 17:29:00,1.98447,1.98536,1.98447,1.98536,36000000.0
2008-04-24 17:30:00,1.98539,1.98539,1.9848,1.985,61000000.0
2008-04-24 17:31:00,1.98439,1.98439,1.9839,1.9842,62000000.0
2008-04-24 17:32:00,1.9841,1.98501,1.9841,1.98501,54000000.0
2008-04-24 17:33:00,1.98531,1.98574,1.98527,1.98574,64000000.0
2008-04-24 17:34:00,1.986,1.98632,1.986,1.98609,60000000.0
2008-04-24 17:35:00,1.98589,1.98609,1.98514,1.98514,43000000.0
2008-04-24 17:36:00,1.9848,1.98485,1.98443,1.98443,58000000.0
2008-04-24 17:37:00,1.98431,1.98431,1.98336,1.98336,47000000.0
2008-04-24 17:38:00,1.98285,1.98294,1.9828,1.98283,44000000.0
2008-04-24 17:39:00,1.98308,1.98338,1.98308,1.9833,41000000.0
2008-04-24 17:40:00,1.98345,1.98467,1.98345,1.98457,59000000.0
2008-04-24 17:41:00,1.98418,1.98497,1.98411,1.98497,50000000.0
2008-04-24 17:42:00,1.98532,1.98553,1.98527,1.98527,37000000.0
2008-04-24 17:43:00,1.98564,1.98597,1.98564,1.98593,33000000.0
2008-04-24 17:44:00,1.98609,1.98615,1.98552,1.98552,46000000.0
2008-04-24 17:45:00,1.98545,1.98579,1.98537,1.98579,49000000.0
2008-04-24 17:46:00,1.98581,1.98581,1.98555,1.98578,56000000.0
2008-04-24 17:47:00,1.98581,1.98581,1.98551,1.98553,65000000.0
2008-04-24 17:48:00,1.9853,1.9853,1.98423,1.98452,61000000.0
2008-04-24 17:49:00,1.98431,1.98496,1.98431,1.98496,72000000.0
2008-04-24 17:50:00,1.98516,1.98516,1.98381,1.98387,53000000.0
2008-04-24 17:51:00,1.98359,1.98363,1.98349,1.98361,54000000.0
2008-04-24 17:52:00,1.98364,1.98464,1.98357,1.98464,51000000.0
2008-04-24 17:53:00,1.98546,1.98635,1.98546,1.98635,42000000.0
2008-04-24 17:54:00,1.98632,1.98633,1.98607,1.98607,32000000.0
2008-04-24 17:55:00,1.98601,1.98639,1.98601,1.98611,32000000.0
2008-04-24 17:56:00,1.98618,1.98719,1.98618,1.98719,47000000.0
2008-04-24 17:57:00,1.98703,1.98713,1.98688,1.98694,34000000.0
2008-04-24 17:58:00,1.98665,1.98665,1.98538,1.98554,44000000.0
2008-04-24 17:59:00,1.98535,1.98535,1.98505,1.9853,39000000.0
2008-04-24 18:00:00,1.98548,1.98548,1.98512,1.98512,32000000.0
2008-04-24 18:01:00,1.98506,1.98525,1.98471,1.98471,52000000.0
2008-04-24 18:02:00,1.98472,1.98477,1.98461,1.98461,30000000.0
2008-04-24 18:03:00,1.98503,1.98594,1.98503,1.9852,38000000.0
2008-04-24 18:04:00,1.98508,1.98509,1.98478,1.98479,38000000.0
2008-04-24 18:05:00,1.9847,1.98491,1.98469,1.98491,36000000.0
2008-04-24 18:06:00,1.98525,1.98525,1.98512,1.98521,32000000.0
2008-04-24 18:07:00,1.98565,1.98662,1.98565,1.98662,38000000.0
2008-04-24 18:08:00,1.98647,1.98674,1.98641,1.98641,56000000.0
2008-04-24 18:09:00,1.98618,1.98695,1.98618,1.98695,34000000.0
2008-04-24 18:10:00,1.98677,1.9868,1.9864,1.9868,26000000.0
2008-04-24 18:11:00,1.98702,1.98702,1.98675,1.9869,34000000.0
2008-04-24 18:12:00,1.98693,1.98726,1.98666,1.98666,24000000.0
2008-04-24 18:13:00,1.98656,1.98656,1.98608,1.98643,30000000.0
2008-04-24 18:14:00,1.98644,1.98677,1.98644,1.98669,22000000.0
2008-04-24 18:15:00,1.98583,1.98583,1.98518,1.98533,21000000.0
2008-04-24 18:16:00,1.98523,1.98556,1.98519,1.98556,66000000.0
2008-04-24 18:17:00,1.986,1.986,1.98534,1.98534,60000000.0
2008-04-24 18:18:00,1.98554,1.98619,1.98554,1.9861,33000000.0
2008-04-24 18:19:00,1.98607,1.98623,1.98567,1.98567,46000000.0
2008-04-24 18:20:00,1.98523,1.9855,1.98517,1.98517,61000000.0
2008-04-24 18:21:00,1.98533,1.98573,1.98533,1.98562,37000000.0
2008-04-24 18:22:00,1.98582,1.98664,1.98582,1.98664,49000000.0
2008-04-24 18:23:00,1.98665,1.98717,1.98665,1.98675,34000000.0
2008-04-24 18:24:00,1.98662,1.98697,1.98652,1.98697,47000000.0
2008-04-24 18:25:00,1.98666,1.98666,1.98511,1.98511,31000000.0
2008-04-24 18:26:00,1.98576,1.98576,1.98436,1.98436,43000000.0
2008-04-24 18:27:00,1.98423,1.98476,1.98423,1.98449,35000000.0
2008-04-24 18:28:00,1.98469,1.98491,1.98468,1.98468,18000000.0
2008-04-24 18:29:00,1.98465,1.98487,1.98465,1.9848,24000000.0
2008-04-24 18:30:00,1.98474,1.98484,1.98464,1.98476,32000000.0
2008-04-24 18:31:00,1.98503,1.98552,1.98492,1.98552,46000000.0
2008-04-24 18:32:00,1.98577,1.98577,1.98507,1.98517,55000000.0
2008-04-24 18:33:00,1.98536,1.98568,1.98536,1.98548,29000000.0
2008-04-24 18:34:00,1.98582,1.98602,1.98582,1.98596,32000000.0
2008-04-24 18:35:00,1.98557,1.98566,1.98507,1.98512,47000000.0
2008-04-24 18:36:00,1.9851,1.9854,1.98504,1.9854,65000000.0
2008-04-24 18:37:00,1.98556,1.98556,1.98489,1.98489,63000000.0
2008-04-24 18:38:00,1.98469,1.9852,1.9846,1.9852,61000000.0
2008-04-24 18:39:00,1.98544,1.98564,1.9854,1.98551,37000000.0
2008-04-24 18:40:00,1.98568,1.9858,1.98551,1.98562,52000000.0
2008-04-24 18:41:00,1.98577,1.98644,1.9856,1.98644,68000000.0
2008-04-24 18:42:00,1.98605,1.98628,1.98597,1.98628,40000000.0
2008-04-24 18:43:00,1.98626,1.98626,1.98607,1.98624,39000000.0
2008-04-24 18:44:00,1.98601,1.98607,1.98601,1.98607,33000000.0
2008-04-24 18:45:00,1.98627,1.98646,1.98621,1.98646,57000000.0
2008-04-24 18:46:00,1.98642,1.98657,1.98638,1.9865,61000000.0
2008-04-24 18:47:00,1.98667,1.98724,1.98667,1.9871,41000000.0
2008-04-24 18:48:00,1.98732,1.98752,1.98732,1.98752,26000000.0
2008-04-24 18:49:00,1.98743,1.98752,1.98724,1.98745,31000000.0
2008-04-24 18:50:00,1.9875,1.9875,1.98711,1.9873,37000000.0
2008-04-24 18:51:00,1.98728,1.98771,1.98728,1.98771,17000000.0
2008-04-24 18:52:00,1.98775,1.98794,1.98763,1.98765,33000000.0
2008-04-24 18:53:00,1.98761,1.98761,1.98713,1.98719,31000000.0
2008-04-24 18:54:00,1.98704,1.98716,1.98697,1.98716,11000000.0
2008-04-24 18:55:00,1.98695,1.98695,1.98539,1.98539,22000000.0
2008-04-24 18:56:00,1.98521,1.98567,1.98521,1.98567,16000000.0
2008-04-24 18:57:00,1.98591,1.98646,1.98591,1.98646,15000000.0
2008-04-24 18:58:00,1.98669,1.98698,1.98669,1.98682,19000000.0
2008-04-24 18:59:00,1.98643,1.98767,1.98643,1.98767,26000000.0
2008-04-24 19:00:00,1.98749,1.98772,1.98749,1.9875,12000000.0
2008-04-24 19:01:00,1.98719,1.98766,1.98719,1.98737,18000000.0
2008-04-24 19:02:00,1.98755,1.98755,1.98699,1.98702,23000000.0
2008-04-24 19:03:00,1.98665,1.98669,1.98582,1.98669,21000000.0
2008-04-24 19:04:00,1.98655,1.98811,1.98655,1.98798,55000000.0
2008-04-24 19:05:00,1.98829,1.98848,1.98825,1.98848,42000000.0
2008-04-24 19:06:00,1.98868,1.98876,1.98814,1.98814,63000000.0
2008-04-24 19:07:00,1.98804,1.98827,1.98798,1.98827,39000000.0
2008-04-24 19:08:00,1.98816,1.98816,1.98776,1.98786,32000000.0
2008-04-24 19:09:00,1.98837,1.98896,1.98829,1.98896,56000000.0
2008-04-24 19:10:00,1.98887,1.98887,1.98861,1.98881,27000000.0
2008-04-24 19:11:00,1.98863,1.98863,1.98841,1.98853,36000000.0
2008-04-24 19:12:00,1.98832,1.98832,1.98739,1.98783,25000000.0
2008-04-24 19:13:00,1.98795,1.98829,1.98795,1.98828,23000000.0
2008-04-24 19:14:00,1.98834,1.98834,1.98784,1.98813,37000000.0
2008-04-24 19:15:00,1.98804,1.98831,1.9878,1.98831,17000000.0
2008-04-24 19:16:00,1.98826,1.98826,1.98783,1.98787,23000000.0
2008-04-24 19:17:00,1.98788,1.98806,1.98782,1.9879,17000000.0
2008-04-24 19:18:00,1.9885,1.98908,1.98818,1.98818,30000000.0
2008-04-24 19:19:00,1.98794,1.98811,1.98791,1.98792,36000000.0
2008-04-24 19:20:00,1.98792,1.98792,1.98725,1.98725,23000000.0
2008-04-24 19:21:00,1.98757,1.98806,1.98757,1.98805,21000000.0
2008-04-24 19:22:00,1.98834,1.98839,1.98816,1.98836,25000000.0
2008-04-24 19:23:00,1.98845,1.98854,1.98841,1.98847,12000000.0
2008-04-24 19:24:00,1.98848,1.98848,1.98793,1.98811,39000000.0
2008-04-24 19:25:00,1.98832,1.98898,1.98832,1.98898,49000000.0
2008-04-24 19:26:00,1.98921,1.98937,1.98878,1.98878,48000000.0
2008-04-24 19:27:00,1.98883,1.98887,1.98869,1.98879,51000000.0
2008-04-24 19:28:00,1.98879,1.9888,1.98841,1.98841,40000000.0
2008-04-24 19:29:00,1.98801,1.98801,1.9876,1.9876,28000000.0
2008-04-24 19:30:00,1.98775,1.98797,1.98755,1.9877,32000000.0
2008-04-24 19:31:00,1.98772,1.98807,1.98772,1.98784,28000000.0
2008-04-24 19:32:00,1.9876,1.98802,1.9876,1.98789,31000000.0
2008-04-24 19:33:00,1.988,1.98891,1.988,1.98851,14000000.0
2008-04-24 19:34:00,1.98855,1.98886,1.98851,1.98883,49000000.0
2008-04-24 19:35:00,1.98898,1.98943,1.98898,1.98943,28000000.0
2008-04-24 19:36:00,1.98943,1.98943,1.98851,1.98851,16000000.0
2008-04-24 19:37:00,1.98703,1.98703,1.98653,1.98696,26000000.0
2008-04-24 19:38:00,1.98691,1.98691,1.98636,1.98645,18000000.0
2008-04-24 19:39:00,1.98656,1.98656,1.98622,1.98622,13000000.0
2008-04-24 19:40:00,1.98536,1.98604,1.98536,1.98604,16000000.0
2008-04-24 19:41:00,1.9867,1.98703,1.98657,1.98657,17000000.0
2008-04-24 19:42:00,1.98621,1.98629,1.98603,1.98617,19000000.0
2008-04-24 19:43:00,1.98626,1.98638,1.98615,1.98625,21000000.0
2008-04-24 19:44:00,1.98615,1.98628,1.98613,1.98618,21000000.0
2008-04-24 19:45:00,1.98595,1.98595,1.98534,1.9858,33000000.0
2008-04-24 19:46:00,1.98511,1.98543,1.98485,1.98543,18000000.0
2008-04-24 19:47:00,1.98623,1.98623,1.98616,1.98621,22000000.0
2008-04-24 19:48:00,1.98614,1.98614,1.98597,1.98601,18000000.0
2008-04-24 19:49:00,1.98604,1.98611,1.98602,1.98611,27000000.0
2008-04-24 19:50:00,1.98618,1.98637,1.98618,1.98637,23000000.0
2008-04-24 19:51:00,1.98636,1.98636,1.98616,1.98616,25000000.0
2008-04-24 19:52:00,1.98638,1.9864,1.98631,1.98634,15000000.0
2008-04-24 19:53:00,1.98641,1.98641,1.9863,1.9863,21000000.0
2008-04-24 19:54:00,1.98634,1.98645,1.98634,1.98645,9000000.0
2008-04-24 19:55:00,1.98661,1.98713,1.98661,1.98713,30000000.0
2008-04-24 19:56:00,1.98765,1.98765,1.98748,1.98748,20000000.0
2008-04-24 19:57:00,1.98744,1.98744,1.9873,1.9873,12000000.0
2008-04-24 19:58:00,1.98733,1.98739,1.98728,1.98739,13000000.0
2008-04-24 19:59:00,1.9871,1.9871,1.987,1.98703,31000000.0
2008-04-24 20:00:00,1.98731,1.98739,1.98727,1.98736,23000000.0
2008-04-24 20:01:00,1.98732,1.98733,1.98715,1.98715,13000000.0
2008-04-24 20:02:00,1.98713,1.98715,1.98678,1.98681,20000000.0
2008-04-24 20:03:00,1.98686,1.98707,1.98686,1.98707,18000000.0
2008-04-24 20:04:00,1.98702,1.98727,1.98701,1.98724,27000000.0
2008-04-24 20:05:00,1.9873,1.98766,1.9873,1.98766,23000000.0
2008-04-24 20:06:00,1.98759,1.98759,1.98744,1.9875,13000000.0
2008-04-24 20:07:00,1.98747,1.98747,1.98718,1.98721,29000000.0
2008-04-24 20:08:00,1.98737,1.98791,1.98737,1.98789,15000000.0
2008-04-24 20:09:00,1.98812,1.98828,1.98811,1.98828,17000000.0
2008-04-24 20:10:00,1.98832,1.98833,1.98814,1.98815,20000000.0
2008-04-24 20:11:00,1.9881,1.9881,1.98783,1.98801,10000000.0
2008-04-24 20:12:00,1.98804,1.98816,1.98803,1.98814,15000000.0
2008-04-24 20:13:00,1.98801,1.98856,1.98801,1.98856,17000000.0
2008-04-24 20:14:00,1.98845,1.98856,1.98829,1.98849,15000000.0
2008-04-24 20:15:00,1.98845,1.98845,1.98828,1.98842,10000000.0
2008-04-24 20:16:00,1.9883,1.98847,1.9883,1.98843,22000000.0
2008-04-24 20:17:00,1.98852,1.98852,1.98793,1.98793,17000000.0
2008-04-24 20:18:00,1.98787,1.98787,1.98628,1.9869,24000000.0
2008-04-24 20:19:00,1.98579,1.98579,1.98527,1.98527,9000000.0
2008-04-24 20:20:00,1.98536,1.98583,1.98536,1.98583,14000000.0
2008-04-24 20:21:00,1.98623,1.9867,1.98623,1.9867,7000000.0
2008-04-24 20:22:00,1.98719,1.98777,1.98719,1.98777,12000000.0
2008-04-24 20:23:00,1.98777,1.98784,1.98768,1.98784,8000000.0
2008-04-24 20:24:00,1.98785,1.98819,1.98785,1.98819,15000000.0
2008-04-24 20:25:00,1.98802,1.98822,1.98801,1.98801,16000000.0
2008-04-24 20:26:00,1.988,1.98823,1.988,1.98806,22000000.0
2008-04-24 20:27:00,1.9879,1.98798,1.98752,1.98752,11000000.0
2008-04-24 20:28:00,1.98741,1.98798,1.98741,1.98798,7000000.0
2008-04-24 20:29:00,1.98789,1.98804,1.98783,1.98785,20000000.0
2008-04-24 20:30:00,1.98797,1.98808,1.98792,1.98802,27000000.0
2008-04-24 20:31:00,1.98805,1.98805,1.98798,1.98798,17000000.0
2008-04-24 20:32:00,1.98782,1.98788,1.98779,1.98779,20000000.0
2008-04-24 20:33:00,1.98797,1.98812,1.98791,1.98812,14000000.0
2008-04-24 20:34:00,1.98815,1.98815,1.98781,1.98781,28000000.0
2008-04-24 20:35:00,1.98753,1.98765,1.98746,1.98765,23000000.0
2008-04-24 20:36:00,1.98792,1.9882,1.9874,1.9874,11000000.0
2008-04-24 20:37:00,1.98673,1.98674,1.98662,1.98674,7000000.0
2008-04-24 20:38:00,1.98674,1.98681,1.98643,1.98643,10000000.0
2008-04-24 20:39:00,1.98634,1.98653,1.98634,1.98641,9000000.0
2008-04-24 20:40:00,1.98633,1.98633,1.98588,1.98588,7000000.0
2008-04-24 20:41:00,1.9858,1.986,1.98575,1.986,8000000.0
2008-04-24 20:42:00,1.98601,1.98609,1.9859,1.9859,15000000.0
2008-04-24 20:43:00,1.9861,1.9864,1.9861,1.9864,12000000.0
2008-04-24 20:44:00,1.98643,1.98658,1.98638,1.98658,7000000.0
2008-04-24 20:45:00,1.98674,1.98722,1.98674,1.98698,12000000.0
2008-04-24 20:46:00,1.98695,1.98703,1.98622,1.98622,9000000.0
2008-04-24 20:47:00,1.9858,1.98586,1.98575,1.98575,11000000.0
2008-04-24 20:48:00,1.98569,1.98569,1.98557,1.98557,11000000.0
2008-04-24 20:49:00,1.9856,1.9857,1.98558,1.98562,18000000.0
2008-04-24 20:50:00,1.98556,1.98566,1.98552,1.98559,7000000.0
2008-04-24 20:51:00,1.98554,1.98559,1.98549,1.98559,18000000.0
2008-04-24 20:52:00,1.98571,1.98592,1.98571,1.9858,15000000.0
2008-04-24 20:53:00,1.98581,1.98603,1.98581,1.98603,8000000.0
2008-04-24 20:54:00,1.98606,1.98629,1.98606,1.98614,10000000.0
2008-04-24 20:55:00,1.98594,1.98594,1.98584,1.98592,8000000.0
2008-04-24 20:56:00,1.98599,1.98602,1.98592,1.98595,8000000.0
2008-04-24 20:57:00,1.98593,1.98594,1.98581,1.98594,18000000.0
2008-04-24 20:58:00,1.98591,1.98616,1.98587,1.98616,14000000.0
2008-04-24 20:59:00,1.98616,1.98616,1.98604,1.98612,8000000.0
2008-04-24 21:00:00,1.98598,1.9863,1.98598,1.98618,11000000.0
2008-04-24 21:01:00,1.98606,1.98634,1.98605,1.98634,16000000.0
2008-04-24 21:02:00,1.98677,1.98698,1.98677,1.9869,6000000.0
2008-04-24 21:03:00,1.98696,1.9877,1.98696,1.9877,13000000.0
2008-04-24 21:04:00,1.98773,1.98784,1.98756,1.98784,8000000.0
2008-04-24 21:05:00,1.98794,1.98794,1.98764,1.98766,11000000.0
2008-04-24 21:06:00,1.98747,1.98747,1.9871,1.98711,8000000.0
2008-04-24 21:07:00,1.987,1.9871,1.98699,1.98703,7000000.0
2008-04-24 21:08:00,1.98719,1.98801,1.98719,1.98775,11000000.0
2008-04-24 21:09:00,1.98792,1.98827,1.98792,1.98818,9000000.0
2008-04-24 21:10:00,1.98837,1.98837,1.98766,1.98766,9000000.0
2008-04-24 21:11:00,1.98745,1.98763,1.98729,1.98763,8000000.0
2008-04-24 21:12:00,1.98729,1.98729,1.9851,1.9851,6000000.0
2008-04-24 21:13:00,1.98729,1.9873,1.98721,1.98721,8000000.0
2008-04-24 21:14:00,1.98708,1.98726,1.98708,1.98725,8000000.0
2008-04-24 21:15:00,1.98727,1.98763,1.98727,1.98763,11000000.0
2008-04-24 21:16:00,1.98779,1.98793,1.98779,1.9879,9000000.0
2008-04-24 21:17:00,1.98794,1.98795,1.9878,1.98788,7000000.0
2008-04-24 21:18:00,1.98777,1.98791,1.98777,1.98791,7000000.0
2008-04-24 21:19:00,1.98788,1.98788,1.98761,1.98766,5000000.0
2008-04-24 21:20:00,1.98773,1.98773,1.98762,1.98762,12000000.0
2008-04-24 21:21:00,1.98754,1.98771,1.98741,1.98771,8000000.0
2008-04-24 21:22:00,1.98772,1.98778,1.98772,1.98778,7000000.0
2008-04-24 21:23:00,1.98796,1.98827,1.98795,1.98827,10000000.0
2008-04-24 21:24:00,1.98845,1.98845,1.98834,1.98835,8000000.0
2008-04-24 21:25:00,1.98833,1.98833,1.98826,1.98833,9000000.0
2008-04-24 21:26:00,1.9882,1.9882,1.98788,1.98788,17000000.0
2008-04-24 21:27:00,1.98838,1.98845,1.98822,1.98842,31000000.0
2008-04-24 21:28:00,1.98833,1.98835,1.98821,1.98835,20000000.0
2008-04-24 21:29:00,1.98838,1.98842,1.98836,1.98836,11000000.0
2008-04-24 21:30:00,1.98836,1.98846,1.98836,1.98842,9000000.0
2008-04-24 21:31:00,1.98814,1.9883,1.98814,1.98829,7000000.0
2008-04-24 21:32:00,1.98825,1.98825,1.98804,1.98804,8000000.0
2008-04-24 21:33:00,1.98805,1.98806,1.988,1.988,7000000.0
2008-04-24 21:34:00,1.98786,1.98787,1.98777,1.9878,10000000.0
2008-04-24 21:35:00,1.98788,1.98798,1.9878,1.98787,11000000.0
2008-04-24 21:36:00,1.98785,1.98787,1.98773,1.98777,11000000.0
2008-04-24 21:37:00,1.98767,1.9879,1.98759,1.9879,11000000.0
2008-04-24 21:38:00,1.98795,1.9881,1.98773,1.98774,26000000.0
2008-04-24 21:39:00,1.98732,1.98737,1.98708,1.98708,18000000.0
2008-04-24 21:40:00,1.98704,1.98725,1.98704,1.98725,12000000.0
2008-04-24 21:41:00,1.98732,1.98733,1.98723,1.98733,13000000.0
2008-04-24 21:42:00,1.98727,1.98727,1.98715,1.98715,7000000.0
2008-04-24 21:43:00,1.9875,1.98768,1.9875,1.98758,11000000.0
2008-04-24 21:44:00,1.98772,1.98772,1.98757,1.98768,18000000.0
2008-04-24 21:45:00,1.98769,1.98783,1.98768,1.98783,10000000.0
2008-04-24 21:46:00,1.98773,1.98773,1.98748,1.98748,15000000.0
2008-04-24 21:47:00,1.98733,1.98733,1.98694,1.98704,10000000.0
2008-04-24 21:48:00,1.98639,1.98639,1.98592,1.9861,7000000.0
2008-04-24 21:49:00,1.98637,1.98656,1.98636,1.98656,8000000.0
2008-04-24 21:50:00,1.9866,1.98676,1.98657,1.98657,10000000.0
2008-04-24 21:51:00,1.98635,1.98652,1.98631,1.98652,8000000.0
2008-04-24 21:52:00,1.98648,1.98648,1.98612,1.98612,10000000.0
2008-04-24 21:53:00,1.98559,1.98559,1.98468,1.98468,8000000.0
2008-04-24 21:54:00,1.98497,1.98506,1.98497,1.98506,9000000.0
2008-04-24 21:55:00,1.98489,1.98489,1.98449,1.9847,11000000.0
2008-04-24 21:56:00,1.98507,1.98515,1.98426,1.98429,8000000.0
2008-04-24 21:57:00,1.9846,1.98476,1.9846,1.98467,13000000.0
2008-04-24 21:58:00,1.9846,1.98466,1.98448,1.98449,16000000.0
2008-04-24 21:59:00,1.98453,1.98454,1.98432,1.98433,25000000.0
2008-04-24 22:00:00,1.98457,1.98503,1.98457,1.98503,12000000.0
2008-04-24 22:01:00,1.98511,1.98511,1.98503,1.98504,19000000.0
2008-04-24 22:02:00,1.98501,1.98501,1.98492,1.98492,11000000.0
2008-04-24 22:03:00,1.98499,1.9854,1.98499,1.9854,33000000.0
2008-04-24 22:04:00,1.98601,1.98601,1.98557,1.98557,11000000.0
2008-04-24 22:05:00,1.98582,1.98582,1.98576,1.98581,16000000.0
2008-04-24 22:06:00,1.98591,1.98591,1.98589,1.98589,2000000.0
2008-04-24 22:07:00,1.98586,1.98606,1.98586,1.98606,15000000.0
2008-04-24 22:08:00,1.98612,1.9862,1.98608,1.9862,30000000.0
2008-04-24 22:09:00,1.98616,1.98629,1.98616,1.98629,13000000.0
2008-04-24 22:10:00,1.98609,1.98614,1.98609,1.98613,3000000.0
2008-04-24 22:11:00,1.98614,1.98662,1.98614,1.98642,11000000.0
2008-04-24 22:12:00,1.98622,1.98629,1.98621,1.98627,15000000.0
2008-04-24 22:13:00,1.98577,1.98578,1.98577,1.98578,10000000.0
2008-04-24 22:14:00,1.9864,1.98652,1.9864,1.98652,13000000.0
2008-04-24 22:15:00,1.98683,1.98724,1.98683,1.98724,9000000.0
2008-04-24 22:16:00,1.98717,1.98717,1.98707,1.98709,8000000.0
2008-04-24 22:17:00,1.98639,1.98704,1.98639,1.98651,16000000.0
2008-04-24 22:18:00,1.98701,1.98738,1.98701,1.98738,9000000.0
2008-04-24 22:19:00,1.98773,1.98818,1.98773,1.98809,9000000.0
2008-04-24 22:20:00,1.98787,1.98827,1.98768,1.98768,7000000.0
2008-04-24 22:21:00,1.98785,1.98804,1.98749,1.98749,11000000.0
2008-04-24 22:22:00,1.98748,1.98759,1.98748,1.98752,11000000.0
2008-04-24 22:23:00,1.98764,1.98776,1.98764,1.98776,15000000.0
2008-04-24 22:24:00,1.98776,1.98788,1.98771,1.98771,10000000.0
2008-04-24 22:25:00,1.98781,1.98784,1.98777,1.98782,8000000.0
2008-04-24 22:26:00,1.98782,1.98784,1.98778,1.98778,8000000.0
2008-04-24 22:27:00,1.9877,1.98776,1.9877,1.98774,10000000.0
2008-04-24 22:28:00,1.98791,1.988,1.98745,1.9877,10000000.0
2008-04-24 22:29:00,1.98748,1.98768,1.98748,1.98768,7000000.0
2008-04-24 22:30:00,1.98764,1.98769,1.98745,1.98745,11000000.0
2008-04-24 22:31:00,1.98745,1.98764,1.98745,1.98764,22000000.0
2008-04-24 22:32:00,1.98763,1.98763,1.98732,1.9874,7000000.0
2008-04-24 22:33:00,1.98727,1.98739,1.98718,1.98727,38000000.0
2008-04-24 22:34:00,1.98721,1.9873,1.98702,1.98721,47000000.0
2008-04-24 22:35:00,1.98738,1.98775,1.98738,1.98774,27000000.0
2008-04-24 22:36:00,1.98796,1.98804,1.98737,1.9875,9000000.0
2008-04-24 22:37:00,1.98729,1.98734,1.98724,1.98734,28000000.0
2008-04-24 22:38:00,1.98798,1.98798,1.98735,1.98735,15000000.0
2008-04-24 22:39:00,1.98809,1.98889,1.98809,1.98889,11000000.0
2008-04-24 22:40:00,1.98977,1.98985,1.98973,1.98985,9000000.0
2008-04-24 22:41:00,1.99041,1.9906,1.99041,1.99044,16000000.0
2008-04-24 22:42:00,1.99021,1.99021,1.98935,1.98944,9000000.0
2008-04-24 22:43:00,1.98965,1.98965,1.98953,1.98953,11000000.0
2008-04-24 22:44:00,1.98981,1.98981,1.98957,1.98957,8000000.0
2008-04-24 22:45:00,1.98953,1.98965,1.98953,1.98961,12000000.0
2008-04-24 22:46:00,1.98957,1.98957,1.98941,1.98956,9000000.0
2008-04-24 22:47:00,1.98963,1.98969,1.98948,1.98967,16000000.0
2008-04-24 22:48:00,1.98977,1.98988,1.98966,1.98969,11000000.0
2008-04-24 22:49:00,1.98971,1.98979,1.98966,1.98966,12000000.0
2008-04-24 22:50:00,1.98981,1.98999,1.98981,1.98998,16000000.0
2008-04-24 22:51:00,1.98996,1.98997,1.9897,1.98981,10000000.0
2008-04-24 22:52:00,1.98995,1.99,1.98994,1.98994,10000000.0
2008-04-24 22:53:00,1.98892,1.98892,1.98825,1.9883,8000000.0
2008-04-24 22:54:00,1.98848,1.98895,1.98848,1.98884,7000000.0
2008-04-24 22:55:00,1.98838,1.98931,1.98829,1.98931,9000000.0
2008-04-24 22:56:00,1.98945,1.98945,1.98933,1.98933,8000000.0
2008-04-24 22:57:00,1.98917,1.98929,1.98917,1.98924,7000000.0
2008-04-24 22:58:00,1.9892,1.98924,1.98911,1.98912,7000000.0
2008-04-24 22:59:00,1.989,1.989,1.98837,1.98837,9000000.0
2008-04-24 23:00:00,1.98814,1.98814,1.98787,1.98802,12000000.0
2008-04-24 23:01:00,1.98835,1.98853,1.98829,1.98829,9000000.0
2008-04-24 23:02:00,1.98864,1.989,1.98864,1.98895,7000000.0
2008-04-24 23:03:00,1.98899,1.98929,1.98899,1.98929,12000000.0
2008-04-24 23:04:00,1.98942,1.98966,1.98936,1.98966,6000000.0
2008-04-24 23:05:00,1.98964,1.98974,1.9896,1.98974,11000000.0
2008-04-24 23:06:00,1.98979,1.98979,1.98901,1.98901,8000000.0
2008-04-24 23:07:00,1.99007,1.99015,1.98991,1.98991,8000000.0
2008-04-24 23:08:00,1.98962,1.98967,1.98961,1.98967,15000000.0
2008-04-24 23:09:00,1.98963,1.98966,1.98961,1.98962,7000000.0
2008-04-24 23:10:00,1.98976,1.99001,1.98959,1.98997,8000000.0
2008-04-24 23:11:00,1.98922,1.98975,1.98922,1.98973,7000000.0
2008-04-24 23:12:00,1.99015,1.99029,1.99003,1.99024,8000000.0
2008-04-24 23:13:00,1.99023,1.99039,1.99023,1.99032,7000000.0
2008-04-24 23:14:00,1.98948,1.9904,1.98948,1.9904,9000000.0
2008-04-24 23:15:00,1.99044,1.99051,1.99044,1.99051,8000000.0
2008-04-24 23:16:00,1.99026,1.99026,1.98889,1.98889,9000000.0
2008-04-24 23:17:00,1.98907,1.99004,1.98907,1.99004,11000000.0
2008-04-24 23:18:00,1.99025,1.99025,1.99004,1.99006,9000000.0
2008-04-24 23:19:00,1.98971,1.98989,1.98957,1.98961,5000000.0
2008-04-24 23:20:00,1.99004,1.99012,1.98998,1.98998,8000000.0
2008-04-24 23:21:00,1.99012,1.99082,1.99012,1.99082,7000000.0
2008-04-24 23:22:00,1.99072,1.99088,1.99061,1.99073,7000000.0
2008-04-24 23:23:00,1.98994,1.99034,1.98994,1.99027,7000000.0
2008-04-24 23:24:00,1.99053,1.99063,1.99044,1.99056,9000000.0
2008-04-24 23:25:00,1.99045,1.9905,1.99008,1.99008,10000000.0
2008-04-24 23:26:00,1.9892,1.99012,1.98919,1.99012,5000000.0
2008-04-24 23:27:00,1.99037,1.99039,1.98962,1.98962,8000000.0
2008-04-24 23:28:00,1.98956,1.98999,1.98956,1.98993,8000000.0
2008-04-24 23:29:00,1.99012,1.99015,1.99004,1.99005,25000000.0
2008-04-24 23:30:00,1.98977,1.98977,1.98965,1.98971,16000000.0
2008-04-24 23:31:00,1.98947,1.98947,1.98884,1.98884,14000000.0
2008-04-24 23:32:00,1.98811,1.98859,1.98811,1.9885,9000000.0
2008-04-24 23:33:00,1.98858,1.98858,1.98825,1.98836,8000000.0
2008-04-24 23:34:00,1.98892,1.98902,1.9889,1.98901,9000000.0
2008-04-24 23:35:00,1.98899,1.98903,1.98891,1.98891,12000000.0
2008-04-24 23:36:00,1.98872,1.98923,1.98872,1.98923,9000000.0
2008-04-24 23:37:00,1.98895,1.98907,1.98892,1.98907,8000000.0
2008-04-24 23:38:00,1.98894,1.98894,1.98891,1.98891,2000000.0
2008-04-24 23:39:00,1.98882,1.98885,1.98863,1.98872,11000000.0
2008-04-24 23:40:00,1.98887,1.98907,1.98872,1.98872,21000000.0
2008-04-24 23:41:00,1.98951,1.98984,1.98951,1.98984,8000000.0
2008-04-24 23:42:00,1.9899,1.98997,1.98988,1.98997,19000000.0
2008-04-24 23:43:00,1.98983,1.98983,1.98903,1.98903,8000000.0
2008-04-24 23:44:00,1.9887,1.98887,1.9887,1.98875,8000000.0
2008-04-24 23:45:00,1.9889,1.98907,1.9889,1.98904,7000000.0
2008-04-24 23:46:00,1.98917,1.99014,1.98917,1.99014,8000000.0
2008-04-24 23:47:00,1.99064,1.99074,1.99048,1.99048,11000000.0
2008-04-24 23:48:00,1.99052,1.99068,1.99044,1.99044,8000000.0
2008-04-24 23:49:00,1.98991,1.99002,1.98982,1.98982,9000000.0
2008-04-24 23:50:00,1.98998,1.99051,1.98998,1.99047,8000000.0
2008-04-24 23:51:00,1.99076,1.99105,1.99075,1.99105,10000000.0
2008-04-24 23:52:00,1.99143,1.99148,1.99143,1.99146,7000000.0
2008-04-24 23:53:00,1.99155,1.99266,1.99155,1.99266,10000000.0
2008-04-24 23:54:00,1.99237,1.99248,1.99201,1.99201,7000000.0
2008-04-24 23:55:00,1.99194,1.99204,1.99188,1.99204,9000000.0
2008-04-24 23:56:00,1.99179,1.99179,1.99108,1.99108,12000000.0
2008-04-24 23:57:00,1.99106,1.99166,1.99093,1.99127,25000000.0
2008-04-24 23:58:00,1.99152,1.99188,1.99152,1.99175,8000000.0
2008-04-24 23:59:00,1.99206,1.99211,1.99186,1.9921,18000000.0
2008-04-25 00:00:00,1.99225,1.99247,1.99225,1.99228,7000000.0
2008-04-25 00:01:00,1.99253,1.99275,1.99246,1.99254,8000000.0
2008-04-25 00:02:00,1.99278,1.99278,1.99227,1.99247,9000000.0
2008-04-25 00:03:00,1.99234,1.99251,1.99234,1.99251,12000000.0
2008-04-25 00:04:00,1.99275,1.99275,1.99263,1.99263,10000000.0
2008-04-25 00:05:00,1.99312,1.99312,1.99271,1.99298,9000000.0
2008-04-25 00:06:00,1.99285,1.99285,1.99248,1.99248,8000000.0
2008-04-25 00:07:00,1.99264,1.99294,1.99258,1.99294,9000000.0
2008-04-25 00:08:00,1.99288,1.99291,1.99268,1.99286,8000000.0
2008-04-25 00:09:00,1.99302,1.9934,1.99302,1.9934,9000000.0
2008-04-25 00:10:00,1.99331,1.99346,1.99331,1.99339,23000000.0
2008-04-25 00:11:00,1.99331,1.99337,1.9931,1.99325,11000000.0
2008-04-25 00:12:00,1.99356,1.99372,1.99344,1.99372,9000000.0
2008-04-25 00:13:00,1.99364,1.99382,1.99359,1.99364,8000000.0
2008-04-25 00:14:00,1.99303,1.99303,1.99257,1.99295,7000000.0
2008-04-25 00:15:00,1.99289,1.9931,1.99289,1.99294,7000000.0
2008-04-25 00:16:00,1.9928,1.99284,1.99278,1.99284,9000000.0
2008-04-25 00:17:00,1.99291,1.99308,1.99291,1.99294,7000000.0
2008-04-25 00:18:00,1.99299,1.99354,1.99299,1.99354,8000000.0
2008-04-25 00:19:00,1.99373,1.99373,1.99331,1.99331,6000000.0
2008-04-25 00:20:00,1.99307,1.99327,1.99302,1.99308,10000000.0
2008-04-25 00:21:00,1.9932,1.9932,1.99308,1.99314,8000000.0
2008-04-25 00:22:00,1.99279,1.99279,1.99222,1.99233,8000000.0
2008-04-25 00:23:00,1.99247,1.9926,1.99242,1.99242,7000000.0
2008-04-25 00:24:00,1.99216,1.99216,1.9916,1.99171,8000000.0
2008-04-25 00:25:00,1.99213,1.99213,1.9918,1.99197,11000000.0
2008-04-25 00:26:00,1.99188,1.99191,1.99156,1.99191,7000000.0
2008-04-25 00:27:00,1.99169,1.99169,1.9916,1.9916,10000000.0
2008-04-25 00:28:00,1.99156,1.99175,1.99133,1.99133,8000000.0
2008-04-25 00:29:00,1.9914,1.99162,1.99121,1.99121,10000000.0
2008-04-25 00:30:00,1.9911,1.9912,1.99085,1.99085,8000000.0
2008-04-25 00:31:00,1.99075,1.99086,1.99072,1.99084,7000000.0
2008-04-25 00:32:00,1.99073,1.99073,1.99046,1.99061,7000000.0
2008-04-25 00:33:00,1.99075,1.9909,1.99075,1.9909,9000000.0
2008-04-25 00:34:00,1.99061,1.99085,1.99057,1.99065,23000000.0
2008-04-25 00:35:00,1.99066,1.99083,1.99066,1.9907,7000000.0
2008-04-25 00:36:00,1.99078,1.9909,1.99075,1.9909,9000000.0
2008-04-25 00:37:00,1.98873,1.99082,1.98873,1.99082,8000000.0
2008-04-25 00:38:00,1.99098,1.99102,1.99089,1.99092,7000000.0
2008-04-25 00:39:00,1.99114,1.99118,1.99114,1.99115,7000000.0
2008-04-25 00:40:00,1.99098,1.99123,1.99098,1.99123,7000000.0
2008-04-25 00:42:00,1.99132,1.9915,1.99119,1.99128,8000000.0
2008-04-25 00:43:00,1.99125,1.99127,1.99117,1.99122,5000000.0
2008-04-25 00:44:00,1.99122,1.99138,1.99077,1.99116,11000000.0
2008-04-25 00:45:00,1.99106,1.99179,1.99106,1.99107,16000000.0
2008-04-25 00:46:00,1.99109,1.99144,1.99109,1.99144,10000000.0
2008-04-25 00:47:00,1.99156,1.99164,1.99155,1.99164,7000000.0
2008-04-25 00:48:00,1.9916,1.9916,1.9914,1.99147,8000000.0
2008-04-25 00:49:00,1.99217,1.99217,1.99173,1.99173,10000000.0
2008-04-25 00:50:00,1.99131,1.99145,1.99129,1.99134,10000000.0
2008-04-25 00:51:00,1.99172,1.99172,1.99149,1.99149,8000000.0
2008-04-25 00:52:00,1.99138,1.99145,1.99122,1.99122,7000000.0
2008-04-25 00:53:00,1.99127,1.99146,1.99127,1.9913,11000000.0
2008-04-25 00:54:00,1.99139,1.99179,1.99137,1.99179,10000000.0
2008-04-25 00:55:00,1.99228,1.99228,1.99196,1.99218,7000000.0
2008-04-25 00:56:00,1.99259,1.99259,1.99163,1.99237,11000000.0
2008-04-25 00:57:00,1.99225,1.99244,1.99225,1.99231,8000000.0
2008-04-25 00:58:00,1.99247,1.99287,1.99247,1.99287,10000000.0
2008-04-25 00:59:00,1.99352,1.99361,1.99351,1.99359,7000000.0
2008-04-25 01:00:00,1.99348,1.99348,1.99314,1.99314,19000000.0
2008-04-25 01:01:00,1.99284,1.99284,1.99243,1.99256,12000000.0
2008-04-25 01:02:00,1.99289,1.99308,1.99269,1.99269,8000000.0
2008-04-25 01:03:00,1.99262,1.99262,1.99207,1.99207,7000000.0
2008-04-25 01:04:00,1.9921,1.99233,1.99206,1.99206,8000000.0
2008-04-25 01:05:00,1.99189,1.992,1.99181,1.992,7000000.0
2008-04-25 01:06:00,1.99203,1.99203,1.99183,1.99188,8000000.0
2008-04-25 01:07:00,1.99196,1.99199,1.99181,1.99197,10000000.0
2008-04-25 01:08:00,1.99174,1.99183,1.99117,1.99143,10000000.0
2008-04-25 01:09:00,1.99178,1.99188,1.99161,1.99178,8000000.0
2008-04-25 01:10:00,1.99135,1.99135,1.99045,1.99047,10000000.0
2008-04-25 01:11:00,1.99032,1.99032,1.99011,1.99026,11000000.0
2008-04-25 01:12:00,1.99052,1.99065,1.99045,1.99045,8000000.0
2008-04-25 01:13:00,1.99044,1.99075,1.99044,1.99075,8000000.0
2008-04-25 01:14:00,1.99013,1.99016,1.98986,1.99,10000000.0
2008-04-25 01:15:00,1.98973,1.98975,1.98961,1.9897,10000000.0
2008-04-25 01:16:00,1.9898,1.9899,1.98973,1.98984,8000000.0
2008-04-25 01:17:00,1.98996,1.98997,1.98928,1.98928,11000000.0
2008-04-25 01:18:00,1.98969,1.9899,1.98969,1.98988,8000000.0
2008-04-25 01:19:00,1.98998,1.99027,1.98998,1.99027,11000000.0
2008-04-25 01:20:00,1.99016,1.99024,1.99012,1.99013,13000000.0
2008-04-25 01:21:00,1.99,1.99,1.98984,1.98984,7000000.0
2008-04-25 01:22:00,1.98965,1.98981,1.98965,1.98981,7000000.0
2008-04-25 01:23:00,1.9898,1.9898,1.98961,1.98977,8000000.0
2008-04-25 01:24:00,1.98969,1.98995,1.98969,1.98995,7000000.0
2008-04-25 01:25:00,1.98973,1.98978,1.98971,1.98975,9000000.0
2008-04-25 01:26:00,1.98974,1.98975,1.98966,1.98966,14000000.0
2008-04-25 01:27:00,1.98968,1.98973,1.98966,1.98973,15000000.0
2008-04-25 01:28:00,1.98971,1.99011,1.9897,1.99011,9000000.0
2008-04-25 01:29:00,1.99002,1.99013,1.98995,1.98996,10000000.0
2008-04-25 01:30:00,1.98992,1.98999,1.98988,1.98991,10000000.0
2008-04-25 01:31:00,1.98996,1.99004,1.98994,1.99004,10000000.0
2008-04-25 01:32:00,1.99037,1.9906,1.99033,1.9906,18000000.0
2008-04-25 01:33:00,1.99061,1.99061,1.99021,1.99021,20000000.0
2008-04-25 01:34:00,1.99,1.99026,1.99,1.99015,16000000.0
2008-04-25 01:35:00,1.99005,1.99046,1.99005,1.99046,8000000.0
2008-04-25 01:36:00,1.99035,1.99038,1.99035,1.99038,9000000.0
2008-04-25 01:37:00,1.99045,1.99046,1.99023,1.99043,7000000.0
2008-04-25 01:38:00,1.99016,1.99026,1.99016,1.99023,12000000.0
2008-04-25 01:39:00,1.99021,1.99021,1.98957,1.98957,12000000.0
2008-04-25 01:40:00,1.98955,1.98966,1.98955,1.98966,7000000.0
2008-04-25 01:41:00,1.98963,1.98968,1.9896,1.98966,11000000.0
2008-04-25 01:42:00,1.98987,1.99014,1.98987,1.99014,7000000.0
2008-04-25 01:43:00,1.98994,1.98994,1.98961,1.98976,8000000.0
2008-04-25 01:44:00,1.98976,1.98987,1.98976,1.98978,7000000.0
2008-04-25 01:45:00,1.98978,1.98979,1.9897,1.98971,7000000.0
2008-04-25 01:46:00,1.98977,1.98977,1.9896,1.98968,7000000.0
2008-04-25 01:47:00,1.98952,1.98953,1.98939,1.98939,14000000.0
2008-04-25 01:48:00,1.98961,1.98974,1.98936,1.98936,7000000.0
2008-04-25 01:49:00,1.9893,1.9893,1.98908,1.98922,8000000.0
2008-04-25 01:50:00,1.98951,1.98982,1.98949,1.98982,10000000.0
2008-04-25 01:51:00,1.99024,1.99038,1.99023,1.99038,16000000.0
2008-04-25 01:52:00,1.99045,1.99123,1.99026,1.99123,13000000.0
2008-04-25 01:53:00,1.99177,1.99214,1.99177,1.99214,7000000.0
2008-04-25 01:54:00,1.99223,1.9924,1.99223,1.9924,9000000.0
2008-04-25 01:55:00,1.99237,1.99237,1.9922,1.99221,12000000.0
2008-04-25 01:56:00,1.99228,1.99265,1.99225,1.99265,17000000.0
2008-04-25 01:57:00,1.9927,1.99328,1.9927,1.99324,13000000.0
2008-04-25 01:58:00,1.99359,1.99363,1.99335,1.99335,10000000.0
2008-04-25 01:59:00,1.99346,1.99375,1.99346,1.99348,7000000.0
2008-04-25 02:00:00,1.99395,1.99401,1.99367,1.99401,11000000.0
2008-04-25 02:01:00,1.99392,1.99462,1.99392,1.99443,8000000.0
2008-04-25 02:02:00,1.99425,1.99425,1.99403,1.99421,9000000.0
2008-04-25 02:03:00,1.99425,1.9954,1.99292,1.99474,10000000.0
2008-04-25 02:04:00,1.99437,1.99446,1.99406,1.99406,9000000.0
2008-04-25 02:05:00,1.99386,1.99432,1.99357,1.99432,10000000.0
2008-04-25 02:06:00,1.99447,1.99462,1.99383,1.99393,8000000.0
2008-04-25 02:07:00,1.99389,1.99392,1.99329,1.99329,8000000.0
2008-04-25 02:08:00,1.99335,1.99345,1.99323,1.99345,10000000.0
2008-04-25 02:09:00,1.99337,1.99369,1.99336,1.99336,7000000.0
2008-04-25 02:10:00,1.99334,1.99338,1.99324,1.99333,8000000.0
2008-04-25 02:11:00,1.99331,1.99347,1.99311,1.9934,8000000.0
2008-04-25 02:12:00,1.99352,1.9938,1.99352,1.9938,7000000.0
2008-04-25 02:13:00,1.99438,1.99447,1.9943,1.9943,7000000.0
2008-04-25 02:14:00,1.99355,1.9945,1.99355,1.9945,7000000.0
2008-04-25 02:15:00,1.99507,1.9953,1.99507,1.99524,8000000.0
2008-04-25 02:16:00,1.99467,1.99484,1.99467,1.99474,9000000.0
2008-04-25 02:17:00,1.99495,1.99515,1.99494,1.99499,9000000.0
2008-04-25 02:18:00,1.99463,1.99474,1.9945,1.99465,11000000.0
2008-04-25 02:19:00,1.99455,1.99455,1.99307,1.99328,11000000.0
2008-04-25 02:20:00,1.99316,1.99385,1.99316,1.9938,9000000.0
2008-04-25 02:21:00,1.99417,1.99421,1.99371,1.99385,7000000.0
2008-04-25 02:22:00,1.99392,1.99398,1.99383,1.99386,8000000.0
2008-04-25 02:23:00,1.99382,1.99385,1.99358,1.99361,10000000.0
2008-04-25 02:24:00,1.99311,1.99313,1.993,1.99309,8000000.0
2008-04-25 02:25:00,1.99308,1.99314,1.99301,1.99309,11000000.0
2008-04-25 02:26:00,1.99297,1.99297,1.99288,1.99288,7000000.0
2008-04-25 02:27:00,1.99289,1.9932,1.99289,1.99315,9000000.0
2008-04-25 02:28:00,1.99335,1.99335,1.99326,1.99334,7000000.0
2008-04-25 02:29:00,1.99325,1.99336,1.9931,1.99336,7000000.0
2008-04-25 02:30:00,1.99332,1.99337,1.99324,1.99332,10000000.0
2008-04-25 02:31:00,1.99341,1.99349,1.99339,1.99346,8000000.0
2008-04-25 02:32:00,1.99354,1.99354,1.9923,1.9923,7000000.0
2008-04-25 02:33:00,1.99173,1.99239,1.99173,1.99225,8000000.0
2008-04-25 02:34:00,1.99265,1.99274,1.99264,1.99272,7000000.0
2008-04-25 02:35:00,1.99304,1.99319,1.99299,1.99303,11000000.0
2008-04-25 02:36:00,1.993,1.9933,1.99289,1.9933,7000000.0
2008-04-25 02:37:00,1.99298,1.99365,1.99254,1.99365,7000000.0
2008-04-25 02:38:00,1.99397,1.99397,1.99375,1.99381,5000000.0
2008-04-25 02:39:00,1.99386,1.99399,1.99386,1.99388,8000000.0
2008-04-25 02:40:00,1.99391,1.99396,1.99352,1.99352,7000000.0
2008-04-25 02:41:00,1.99345,1.99366,1.99342,1.99361,8000000.0
2008-04-25 02:42:00,1.99328,1.99328,1.99321,1.99321,2000000.0
2008-04-25 02:43:00,1.99298,1.99298,1.99229,1.99229,9000000.0
2008-04-25 02:44:00,1.99149,1.99212,1.99126,1.99212,7000000.0
2008-04-25 02:45:00,1.9925,1.99306,1.9925,1.99306,8000000.0
2008-04-25 02:46:00,1.99298,1.99303,1.99285,1.99285,7000000.0
2008-04-25 02:47:00,1.99281,1.99283,1.99267,1.99279,11000000.0
2008-04-25 02:48:00,1.99288,1.99328,1.99279,1.99279,11000000.0
2008-04-25 02:49:00,1.99278,1.99357,1.99278,1.99295,11000000.0
2008-04-25 02:50:00,1.99247,1.99333,1.99247,1.99326,7000000.0
2008-04-25 02:51:00,1.99349,1.99349,1.99305,1.99311,8000000.0
2008-04-25 02:52:00,1.99251,1.99251,1.99162,1.99162,7000000.0
2008-04-25 02:53:00,1.99159,1.99242,1.99159,1.99242,8000000.0
2008-04-25 02:54:00,1.99255,1.99266,1.99228,1.99266,7000000.0
2008-04-25 02:55:00,1.99269,1.99284,1.99258,1.99284,8000000.0
2008-04-25 02:56:00,1.99311,1.99311,1.9924,1.99274,10000000.0
2008-04-25 02:57:00,1.99281,1.99285,1.99263,1.99285,8000000.0
2008-04-25 02:58:00,1.99283,1.99314,1.99283,1.99314,7000000.0
2008-04-25 02:59:00,1.99323,1.99335,1.99318,1.99335,9000000.0
2008-04-25 03:00:00,1.99277,1.99277,1.99179,1.9918,7000000.0
2008-04-25 03:01:00,1.99191,1.99191,1.99165,1.99169,8000000.0
2008-04-25 03:02:00,1.99174,1.99253,1.99174,1.99247,8000000.0
2008-04-25 03:03:00,1.99296,1.99317,1.99296,1.99298,7000000.0
2008-04-25 03:04:00,1.99279,1.99279,1.99253,1.99253,7000000.0
2008-04-25 03:05:00,1.99252,1.99277,1.99248,1.99277,8000000.0
2008-04-25 03:06:00,1.99259,1.99259,1.99194,1.99194,10000000.0
2008-04-25 03:07:00,1.99208,1.99272,1.99208,1.99264,8000000.0
2008-04-25 03:08:00,1.99217,1.99217,1.99196,1.99208,7000000.0
2008-04-25 03:09:00,1.9922,1.99225,1.99204,1.99204,8000000.0
2008-04-25 03:10:00,1.99191,1.99198,1.99143,1.99143,10000000.0
2008-04-25 03:11:00,1.99149,1.99256,1.99149,1.99256,10000000.0
2008-04-25 03:12:00,1.99277,1.99277,1.99266,1.99266,2000000.0
2008-04-25 03:13:00,1.99223,1.99229,1.99212,1.99213,11000000.0
2008-04-25 03:14:00,1.99233,1.9924,1.99225,1.99234,8000000.0
2008-04-25 03:15:00,1.99247,1.9925,1.99242,1.99243,7000000.0
2008-04-25 03:16:00,1.99213,1.99232,1.99213,1.99232,8000000.0
2008-04-25 03:17:00,1.99233,1.99242,1.99143,1.99185,11000000.0
2008-04-25 03:18:00,1.99057,1.99074,1.99015,1.99015,10000000.0
2008-04-25 03:19:00,1.99036,1.99065,1.99036,1.99056,7000000.0
2008-04-25 03:20:00,1.99101,1.99125,1.99096,1.99107,10000000.0
2008-04-25 03:21:00,1.991,1.99118,1.9907,1.99116,7000000.0
2008-04-25 03:22:00,1.99157,1.99178,1.99156,1.99178,8000000.0
2008-04-25 03:23:00,1.99185,1.99189,1.99168,1.99176,7000000.0
2008-04-25 03:24:00,1.99154,1.99154,1.99124,1.99125,10000000.0
2008-04-25 03:25:00,1.99137,1.99137,1.99113,1.99121,8000000.0
2008-04-25 03:26:00,1.99104,1.99114,1.99095,1.99095,7000000.0
2008-04-25 03:27:00,1.99085,1.99092,1.9907,1.99088,8000000.0
2008-04-25 03:28:00,1.99112,1.99143,1.99071,1.99143,8000000.0
2008-04-25 03:29:00,1.99155,1.99167,1.99135,1.99135,11000000.0
2008-04-25 03:30:00,1.99103,1.99104,1.99081,1.99081,8000000.0
2008-04-25 03:31:00,1.99087,1.99098,1.99087,1.99098,9000000.0
2008-04-25 03:32:00,1.99034,1.99034,1.98918,1.98948,7000000.0
2008-04-25 03:33:00,1.99036,1.9907,1.99033,1.9907,7000000.0
2008-04-25 03:34:00,1.99071,1.99079,1.99068,1.99074,9000000.0
2008-04-25 03:35:00,1.99043,1.99061,1.99031,1.99061,10000000.0
2008-04-25 03:36:00,1.99054,1.99054,1.99044,1.99044,2000000.0
2008-04-25 03:37:00,1.99049,1.99051,1.99032,1.99051,9000000.0
2008-04-25 03:38:00,1.99031,1.99031,1.9898,1.98986,7000000.0
2008-04-25 03:39:00,1.99046,1.99046,1.98972,1.98972,8000000.0
2008-04-25 03:40:00,1.9893,1.98955,1.9893,1.98949,11000000.0
2008-04-25 03:41:00,1.98959,1.98973,1.98949,1.98949,10000000.0
2008-04-25 03:42:00,1.98958,1.98972,1.98946,1.98951,9000000.0
2008-04-25 03:43:00,1.98982,1.99009,1.98982,1.98988,7000000.0
2008-04-25 03:44:00,1.99051,1.99091,1.99051,1.99091,2000000.0
2008-04-25 03:45:00,1.99088,1.99088,1.99062,1.99063,8000000.0
2008-04-25 03:46:00,1.99054,1.99054,1.99028,1.99038,8000000.0
2008-04-25 03:47:00,1.99028,1.9905,1.99028,1.99039,7000000.0
2008-04-25 03:48:00,1.9908,1.99087,1.99071,1.99071,11000000.0
2008-04-25 03:49:00,1.99056,1.9907,1.99055,1.99055,8000000.0
2008-04-25 03:50:00,1.99001,1.9902,1.98999,1.98999,7000000.0
2008-04-25 03:51:00,1.9899,1.9899,1.98926,1.98926,9000000.0
2008-04-25 03:52:00,1.98972,1.9898,1.98962,1.9898,8000000.0
2008-04-25 03:53:00,1.98998,1.99004,1.98968,1.98971,10000000.0
2008-04-25 03:54:00,1.98986,1.99007,1.98986,1.99007,11000000.0
2008-04-25 03:55:00,1.99027,1.99076,1.99025,1.99076,7000000.0
2008-04-25 03:56:00,1.99073,1.99098,1.99073,1.99075,10000000.0
2008-04-25 03:57:00,1.99062,1.99073,1.99055,1.99065,8000000.0
2008-04-25 03:58:00,1.99037,1.99058,1.99025,1.99058,8000000.0
2008-04-25 03:59:00,1.99049,1.99052,1.99037,1.99038,7000000.0
2008-04-25 04:00:00,1.99027,1.99027,1.9896,1.98972,6000000.0
2008-04-25 04:01:00,1.98971,1.98983,1.98969,1.98981,7000000.0
2008-04-25 04:02:00,1.98984,1.98998,1.98969,1.98998,8000000.0
2008-04-25 04:03:00,1.99,1.99012,1.98998,1.98999,8000000.0
2008-04-25 04:04:00,1.98995,1.99009,1.98985,1.98985,8000000.0
2008-04-25 04:05:00,1.99009,1.99017,1.98824,1.98824,9000000.0
2008-04-25 04:06:00,1.99018,1.99021,1.99007,1.99013,8000000.0
2008-04-25 04:07:00,1.99018,1.99023,1.98997,1.99001,11000000.0
2008-04-25 04:08:00,1.99014,1.99022,1.98993,1.99003,7000000.0
2008-04-25 04:09:00,1.99012,1.99032,1.99012,1.99032,8000000.0
2008-04-25 04:10:00,1.99032,1.99039,1.99022,1.99038,10000000.0
2008-04-25 04:11:00,1.99028,1.99045,1.99028,1.99043,7000000.0
2008-04-25 04:12:00,1.99041,1.99046,1.98996,1.99035,8000000.0
2008-04-25 04:13:00,1.99024,1.99035,1.99015,1.99015,8000000.0
2008-04-25 04:14:00,1.99017,1.99017,1.98986,1.98986,7000000.0
2008-04-25 04:15:00,1.99013,1.99033,1.9901,1.9901,7000000.0
2008-04-25 04:16:00,1.99026,1.99034,1.99015,1.99026,7000000.0
2008-04-25 04:17:00,1.98974,1.98974,1.98933,1.98933,7000000.0
2008-04-25 04:18:00,1.99011,1.99013,1.99011,1.99013,2000000.0
2008-04-25 04:19:00,1.99012,1.99013,1.99003,1.99009,7000000.0
2008-04-25 04:20:00,1.98997,1.98997,1.9893,1.9893,10000000.0
2008-04-25 04:21:00,1.98996,1.99005,1.98983,1.98983,8000000.0
2008-04-25 04:22:00,1.98983,1.98987,1.98975,1.98975,9000000.0
2008-04-25 04:23:00,1.98982,1.98997,1.98982,1.98997,7000000.0
2008-04-25 04:24:00,1.99037,1.99046,1.99033,1.99046,9000000.0
2008-04-25 04:25:00,1.99056,1.99064,1.99035,1.99062,11000000.0
2008-04-25 04:26:00,1.99065,1.99081,1.99065,1.99072,7000000.0
2008-04-25 04:27:00,1.99074,1.99078,1.99071,1.99071,8000000.0
2008-04-25 04:28:00,1.99054,1.99066,1.99024,1.99024,7000000.0
2008-04-25 04:29:00,1.99026,1.99044,1.99026,1.99039,8000000.0
2008-04-25 04:30:00,1.99022,1.9903,1.99005,1.9903,9000000.0
2008-04-25 04:31:00,1.9902,1.99039,1.9902,1.99039,10000000.0
2008-04-25 04:32:00,1.98981,1.98998,1.98927,1.98994,9000000.0
2008-04-25 04:33:00,1.99037,1.99037,1.99023,1.99023,8000000.0
2008-04-25 04:34:00,1.99026,1.99026,1.98993,1.98993,7000000.0
2008-04-25 04:35:00,1.9904,1.9904,1.99015,1.99015,7000000.0
2008-04-25 04:36:00,1.99021,1.99028,1.99017,1.99028,8000000.0
2008-04-25 04:37:00,1.99034,1.99042,1.99032,1.99032,5000000.0
2008-04-25 04:38:00,1.9898,1.99003,1.98976,1.99003,9000000.0
2008-04-25 04:39:00,1.99053,1.9906,1.99049,1.99059,9000000.0
2008-04-25 04:40:00,1.99062,1.99062,1.99036,1.99036,7000000.0
2008-04-25 04:41:00,1.99033,1.99033,1.99017,1.99021,8000000.0
2008-04-25 04:42:00,1.99022,1.9905,1.99017,1.9905,7000000.0
2008-04-25 04:43:00,1.9906,1.99072,1.99018,1.99072,11000000.0
2008-04-25 04:44:00,1.99091,1.99106,1.99062,1.99106,9000000.0
2008-04-25 04:45:00,1.99117,1.99117,1.99062,1.9907,11000000.0
2008-04-25 04:46:00,1.99051,1.99072,1.99047,1.99054,7000000.0
2008-04-25 04:47:00,1.99062,1.99097,1.99062,1.99097,7000000.0
2008-04-25 04:48:00,1.99115,1.99127,1.99097,1.99097,7000000.0
2008-04-25 04:49:00,1.9915,1.99167,1.99132,1.99167,11000000.0
2008-04-25 04:50:00,1.99146,1.99146,1.9911,1.99132,9000000.0
2008-04-25 04:51:00,1.99124,1.99147,1.99124,1.99131,7000000.0
2008-04-25 04:52:00,1.99144,1.99166,1.99137,1.99137,10000000.0
2008-04-25 04:53:00,1.99082,1.99096,1.99061,1.99061,9000000.0
2008-04-25 04:54:00,1.99109,1.99111,1.99079,1.99079,8000000.0
2008-04-25 04:55:00,1.99095,1.99109,1.99091,1.99109,8000000.0
2008-04-25 04:56:00,1.99108,1.99116,1.99103,1.99115,7000000.0
2008-04-25 04:57:00,1.99089,1.99099,1.9906,1.9906,8000000.0
2008-04-25 04:58:00,1.99048,1.99055,1.99043,1.99055,8000000.0
2008-04-25 04:59:00,1.99063,1.99067,1.99032,1.99041,8000000.0
2008-04-25 05:00:00,1.98996,1.99002,1.9897,1.9897,7000000.0
2008-04-25 05:01:00,1.98988,1.98988,1.98948,1.98948,7000000.0
2008-04-25 05:02:00,1.98948,1.98952,1.98929,1.98952,7000000.0
2008-04-25 05:03:00,1.98955,1.98955,1.98931,1.98935,7000000.0
2008-04-25 05:04:00,1.98947,1.98988,1.98947,1.98988,7000000.0
2008-04-25 05:05:00,1.99018,1.99039,1.99015,1.99015,8000000.0
2008-04-25 05:06:00,1.98988,1.99017,1.98988,1.99004,7000000.0
2008-04-25 05:07:00,1.99042,1.99081,1.99042,1.99081,8000000.0
2008-04-25 05:08:00,1.99111,1.99111,1.99058,1.99058,10000000.0
2008-04-25 05:09:00,1.99061,1.99061,1.99027,1.99027,7000000.0
2008-04-25 05:10:00,1.99026,1.99026,1.9901,1.99017,7000000.0
2008-04-25 05:11:00,1.99028,1.99028,1.98998,1.99018,8000000.0
2008-04-25 05:12:00,1.99035,1.99102,1.99035,1.99102,11000000.0
2008-04-25 05:13:00,1.99111,1.99111,1.99088,1.991,8000000.0
2008-04-25 05:14:00,1.99029,1.99029,1.99002,1.99018,7000000.0
2008-04-25 05:15:00,1.9904,1.9905,1.9904,1.99049,7000000.0
2008-04-25 05:16:00,1.99048,1.99054,1.99038,1.99043,7000000.0
2008-04-25 05:17:00,1.99011,1.9903,1.99002,1.99014,10000000.0
2008-04-25 05:18:00,1.99083,1.99083,1.99042,1.99049,8000000.0
2008-04-25 05:19:00,1.99053,1.99053,1.99028,1.99036,7000000.0
2008-04-25 05:20:00,1.9902,1.99031,1.9902,1.99024,7000000.0
2008-04-25 05:21:00,1.99025,1.9904,1.99025,1.99037,8000000.0
2008-04-25 05:22:00,1.99032,1.99057,1.99032,1.99054,7000000.0
2008-04-25 05:23:00,1.99072,1.99092,1.99072,1.99085,10000000.0
2008-04-25 05:24:00,1.99086,1.99091,1.99061,1.99091,8000000.0
2008-04-25 05:25:00,1.99083,1.99088,1.99076,1.99086,7000000.0
2008-04-25 05:26:00,1.99085,1.99085,1.99052,1.99063,7000000.0
2008-04-25 05:27:00,1.99053,1.99059,1.99044,1.99044,8000000.0
2008-04-25 05:28:00,1.99059,1.99059,1.9904,1.9904,9000000.0
2008-04-25 05:29:00,1.99062,1.99079,1.99056,1.99069,7000000.0
2008-04-25 05:30:00,1.99074,1.99085,1.99072,1.99072,10000000.0
2008-04-25 05:31:00,1.99079,1.99079,1.99053,1.99076,8000000.0
2008-04-25 05:32:00,1.99092,1.99094,1.99079,1.99092,8000000.0
2008-04-25 05:33:00,1.99114,1.99122,1.99103,1.99103,9000000.0
2008-04-25 05:34:00,1.99112,1.99112,1.99086,1.99105,8000000.0
2008-04-25 05:35:00,1.99118,1.9912,1.99081,1.99081,7000000.0
2008-04-25 05:36:00,1.99113,1.99114,1.99103,1.99114,9000000.0
2008-04-25 05:37:00,1.99105,1.99105,1.99088,1.99088,7000000.0
2008-04-25 05:38:00,1.99073,1.99073,1.99048,1.99048,9000000.0
2008-04-25 05:39:00,1.99047,1.99047,1.99006,1.99006,7000000.0
2008-04-25 05:40:00,1.99008,1.99022,1.99007,1.99022,7000000.0
2008-04-25 05:41:00,1.99022,1.99045,1.9902,1.99045,8000000.0
2008-04-25 05:42:00,1.99053,1.99055,1.99039,1.99055,7000000.0
2008-04-25 05:43:00,1.99058,1.9906,1.99036,1.99051,9000000.0
2008-04-25 05:44:00,1.99071,1.99102,1.99071,1.99102,6000000.0
2008-04-25 05:45:00,1.991,1.99106,1.9908,1.99096,11000000.0
2008-04-25 05:46:00,1.99084,1.99092,1.99057,1.9906,7000000.0
2008-04-25 05:47:00,1.99095,1.99095,1.99064,1.99064,8000000.0
2008-04-25 05:48:00,1.99036,1.99039,1.99024,1.99024,4000000.0
2008-04-25 05:49:00,1.99021,1.9904,1.9902,1.99034,8000000.0
2008-04-25 05:50:00,1.99038,1.99049,1.9902,1.99049,9000000.0
2008-04-25 05:51:00,1.9905,1.99067,1.9905,1.99062,8000000.0
2008-04-25 05:52:00,1.99041,1.99057,1.99041,1.99057,8000000.0
2008-04-25 05:53:00,1.99044,1.99054,1.99023,1.99023,7000000.0
2008-04-25 05:54:00,1.99006,1.99009,1.99001,1.99004,10000000.0
2008-04-25 05:55:00,1.99063,1.99063,1.99013,1.99024,8000000.0
2008-04-25 05:56:00,1.99041,1.9906,1.99041,1.99053,7000000.0
2008-04-25 05:57:00,1.99032,1.99046,1.99029,1.99046,8000000.0
2008-04-25 05:58:00,1.99041,1.99054,1.99024,1.99054,9000000.0
2008-04-25 05:59:00,1.99059,1.99129,1.99059,1.99129,10000000.0
2008-04-25 06:00:00,1.99095,1.99196,1.99095,1.99196,8000000.0
2008-04-25 06:01:00,1.99279,1.99279,1.99239,1.99255,7000000.0
2008-04-25 06:02:00,1.99258,1.99259,1.99198,1.99229,7000000.0
2008-04-25 06:03:00,1.99241,1.99342,1.99225,1.99342,8000000.0
2008-04-25 06:04:00,1.99397,1.99397,1.99337,1.99352,7000000.0
2008-04-25 06:05:00,1.9935,1.99374,1.99337,1.99374,7000000.0
2008-04-25 06:06:00,1.99384,1.99403,1.99368,1.99368,7000000.0
2008-04-25 06:07:00,1.99356,1.99356,1.99314,1.99314,7000000.0
2008-04-25 06:08:00,1.99323,1.99331,1.99257,1.99257,7000000.0
2008-04-25 06:09:00,1.99242,1.99246,1.99226,1.99235,8000000.0
2008-04-25 06:10:00,1.9925,1.99325,1.9925,1.99325,8000000.0
2008-04-25 06:11:00,1.99411,1.99426,1.99404,1.99411,8000000.0
2008-04-25 06:12:00,1.99454,1.99458,1.99439,1.99458,8000000.0
2008-04-25 06:13:00,1.99446,1.99446,1.99408,1.99408,8000000.0
2008-04-25 06:14:00,1.99374,1.99391,1.99352,1.99354,10000000.0
2008-04-25 06:15:00,1.99295,1.99326,1.9929,1.99326,8000000.0
2008-04-25 06:16:00,1.99319,1.99319,1.99307,1.99313,9000000.0
2008-04-25 06:17:00,1.9931,1.99333,1.99306,1.99333,7000000.0
2008-04-25 06:18:00,1.99332,1.99336,1.99306,1.99306,9000000.0
2008-04-25 06:19:00,1.99246,1.99276,1.99239,1.99239,7000000.0
2008-04-25 06:20:00,1.99234,1.99234,1.99204,1.99204,9000000.0
2008-04-25 06:21:00,1.99192,1.99248,1.99168,1.99248,8000000.0
2008-04-25 06:22:00,1.99299,1.99311,1.99276,1.99276,8000000.0
2008-04-25 06:23:00,1.9928,1.99307,1.99276,1.99298,8000000.0
2008-04-25 06:24:00,1.99299,1.99312,1.99296,1.99311,11000000.0
2008-04-25 06:25:00,1.99304,1.99304,1.99265,1.99265,11000000.0
2008-04-25 06:26:00,1.99257,1.99288,1.99243,1.99278,11000000.0
2008-04-25 06:27:00,1.99258,1.99279,1.99249,1.99249,7000000.0
2008-04-25 06:28:00,1.99274,1.99378,1.99274,1.99378,8000000.0
2008-04-25 06:29:00,1.99379,1.99379,1.99335,1.99335,8000000.0
2008-04-25 06:30:00,1.99278,1.9928,1.99268,1.99268,8000000.0
2008-04-25 06:31:00,1.99269,1.99289,1.99257,1.99289,7000000.0
2008-04-25 06:32:00,1.99294,1.99317,1.99289,1.99317,7000000.0
2008-04-25 06:33:00,1.99324,1.99324,1.99312,1.99313,7000000.0
2008-04-25 06:34:00,1.9929,1.99291,1.99281,1.99291,7000000.0
2008-04-25 06:35:00,1.99251,1.99251,1.99195,1.99195,11000000.0
2008-04-25 06:36:00,1.99196,1.99196,1.99182,1.9919,7000000.0
2008-04-25 06:37:00,1.99195,1.9921,1.99189,1.99204,10000000.0
2008-04-25 06:38:00,1.99173,1.99173,1.99119,1.99134,10000000.0
2008-04-25 06:39:00,1.99168,1.99206,1.99168,1.99196,11000000.0
2008-04-25 06:40:00,1.99213,1.99231,1.99195,1.99211,9000000.0
2008-04-25 06:41:00,1.99174,1.99238,1.99174,1.99238,7000000.0
2008-04-25 06:42:00,1.99267,1.9928,1.99238,1.9928,6000000.0
2008-04-25 06:43:00,1.99273,1.99285,1.99271,1.99272,7000000.0
2008-04-25 06:44:00,1.99264,1.99264,1.99227,1.99245,8000000.0
2008-04-25 06:45:00,1.99282,1.99336,1.99282,1.99323,8000000.0
2008-04-25 06:46:00,1.99318,1.99347,1.99296,1.99347,10000000.0
2008-04-25 06:47:00,1.99302,1.99336,1.99302,1.99332,8000000.0
2008-04-25 06:48:00,1.99318,1.99338,1.99318,1.99338,7000000.0
2008-04-25 06:49:00,1.99345,1.99345,1.99286,1.99289,8000000.0
2008-04-25 06:50:00,1.99268,1.99277,1.99255,1.99261,10000000.0
2008-04-25 06:51:00,1.9922,1.99233,1.99197,1.992,10000000.0
2008-04-25 06:52:00,1.99219,1.99358,1.99219,1.99358,8000000.0
2008-04-25 06:53:00,1.99367,1.99374,1.99354,1.99359,8000000.0
2008-04-25 06:54:00,1.99394,1.99428,1.99394,1.99421,7000000.0
2008-04-25 06:55:00,1.99431,1.99431,1.99383,1.99409,7000000.0
2008-04-25 06:56:00,1.99444,1.99471,1.99444,1.99448,8000000.0
2008-04-25 06:57:00,1.99455,1.99461,1.99423,1.99423,7000000.0
2008-04-25 06:58:00,1.99459,1.99459,1.99375,1.99382,7000000.0
2008-04-25 06:59:00,1.99424,1.99424,1.99401,1.99413,7000000.0
2008-04-25 07:00:00,1.99403,1.99485,1.99403,1.99485,7000000.0
2008-04-25 07:01:00,1.9948,1.9949,1.99457,1.99459,7000000.0
2008-04-25 07:02:00,1.99432,1.99447,1.99415,1.99415,9000000.0
2008-04-25 07:03:00,1.9942,1.9942,1.99403,1.99415,7000000.0
2008-04-25 07:04:00,1.9942,1.99479,1.9942,1.99479,8000000.0
2008-04-25 07:05:00,1.99508,1.9953,1.99506,1.99515,11000000.0
2008-04-25 07:06:00,1.99442,1.99469,1.99442,1.99464,11000000.0
2008-04-25 07:07:00,1.9949,1.99525,1.9949,1.99525,11000000.0
2008-04-25 07:08:00,1.99509,1.99509,1.99487,1.99492,9000000.0
2008-04-25 07:09:00,1.99501,1.99529,1.99501,1.99529,8000000.0
2008-04-25 07:10:00,1.99512,1.99512,1.99463,1.99471,7000000.0
2008-04-25 07:11:00,1.99461,1.99461,1.99421,1.99421,10000000.0
2008-04-25 07:12:00,1.99443,1.99457,1.99443,1.99457,7000000.0
2008-04-25 07:13:00,1.99465,1.99514,1.99465,1.99485,8000000.0
2008-04-25 07:14:00,1.99458,1.99461,1.99449,1.99449,7000000.0
2008-04-25 07:15:00,1.99442,1.99461,1.99436,1.9946,10000000.0
2008-04-25 07:16:00,1.99491,1.99523,1.99491,1.99523,8000000.0
2008-04-25 07:17:00,1.99558,1.99581,1.99557,1.99557,11000000.0
2008-04-25 07:18:00,1.9955,1.99558,1.99531,1.99546,8000000.0
2008-04-25 07:19:00,1.9955,1.99567,1.9955,1.99555,8000000.0
2008-04-25 07:20:00,1.99562,1.99569,1.99534,1.99567,9000000.0
2008-04-25 07:21:00,1.99569,1.99574,1.99558,1.99573,10000000.0
2008-04-25 07:22:00,1.99582,1.99595,1.99578,1.99589,11000000.0
2008-04-25 07:23:00,1.99595,1.99595,1.99548,1.99548,7000000.0
2008-04-25 07:24:00,1.99554,1.99554,1.99523,1.99525,9000000.0
2008-04-25 07:25:00,1.99528,1.99528,1.99482,1.99483,8000000.0
2008-04-25 07:26:00,1.9947,1.99483,1.99452,1.99467,7000000.0
2008-04-25 07:27:00,1.9949,1.9949,1.99461,1.99463,7000000.0
2008-04-25 07:28:00,1.99458,1.99461,1.99448,1.99458,7000000.0
2008-04-25 07:29:00,1.99439,1.99476,1.99439,1.99457,8000000.0
2008-04-25 07:30:00,1.99384,1.99387,1.99363,1.99363,8000000.0
2008-04-25 07:31:00,1.99361,1.99364,1.99344,1.99348,7000000.0
2008-04-25 07:32:00,1.99373,1.99452,1.99373,1.99377,9000000.0
2008-04-25 07:33:00,1.99385,1.99502,1.99385,1.99502,8000000.0
2008-04-25 07:34:00,1.99456,1.99456,1.99412,1.99438,11000000.0
2008-04-25 07:35:00,1.99469,1.99491,1.99457,1.99457,8000000.0
2008-04-25 07:36:00,1.99373,1.9946,1.99373,1.9946,7000000.0
2008-04-25 07:37:00,1.99434,1.99434,1.99335,1.99335,7000000.0
2008-04-25 07:38:00,1.99336,1.99355,1.9927,1.9927,11000000.0
2008-04-25 07:39:00,1.99279,1.99374,1.99275,1.99374,7000000.0
2008-04-25 07:40:00,1.99342,1.99388,1.99342,1.99388,8000000.0
2008-04-25 07:41:00,1.99411,1.99411,1.99353,1.99375,9000000.0
2008-04-25 07:42:00,1.99303,1.99303,1.99221,1.99221,11000000.0
2008-04-25 07:43:00,1.99224,1.99267,1.99224,1.99249,7000000.0
2008-04-25 07:44:00,1.99228,1.99321,1.99228,1.99321,7000000.0
2008-04-25 07:45:00,1.9934,1.99341,1.99295,1.99295,7000000.0
2008-04-25 07:46:00,1.99285,1.99309,1.99285,1.99302,10000000.0
2008-04-25 07:47:00,1.99285,1.99294,1.99238,1.99238,7000000.0
2008-04-25 07:48:00,1.99216,1.99241,1.99216,1.99229,8000000.0
2008-04-25 07:49:00,1.99238,1.99329,1.99238,1.99329,8000000.0
2008-04-25 07:50:00,1.99325,1.99325,1.99245,1.99245,7000000.0
2008-04-25 07:51:00,1.9923,1.99265,1.99215,1.99262,8000000.0
2008-04-25 07:52:00,1.99213,1.99243,1.99213,1.99237,10000000.0
2008-04-25 07:53:00,1.99223,1.99249,1.99223,1.99249,11000000.0
2008-04-25 07:54:00,1.99252,1.99259,1.99201,1.99201,9000000.0
2008-04-25 07:55:00,1.99283,1.99304,1.99277,1.99277,9000000.0
2008-04-25 07:56:00,1.99314,1.99327,1.99308,1.99322,9000000.0
2008-04-25 07:57:00,1.9932,1.9932,1.99264,1.99264,7000000.0
2008-04-25 07:58:00,1.99231,1.99232,1.99196,1.99232,7000000.0
2008-04-25 07:59:00,1.99216,1.99246,1.99197,1.99246,7000000.0
2008-04-25 08:00:00,1.99284,1.99318,1.99284,1.99309,8000000.0
2008-04-25 08:01:00,1.99335,1.99375,1.99335,1.99375,10000000.0
2008-04-25 08:02:00,1.99356,1.99356,1.99272,1.99272,7000000.0
2008-04-25 08:03:00,1.99264,1.99298,1.99259,1.99268,8000000.0
2008-04-25 08:04:00,1.99234,1.99266,1.99231,1.99231,8000000.0
2008-04-25 08:05:00,1.99248,1.99259,1.99235,1.99251,8000000.0
2008-04-25 08:06:00,1.99227,1.99227,1.99206,1.99213,7000000.0
2008-04-25 08:07:00,1.99224,1.99224,1.99192,1.99212,7000000.0
2008-04-25 08:08:00,1.99219,1.9923,1.99216,1.99229,7000000.0
2008-04-25 08:09:00,1.99231,1.99238,1.99224,1.99232,7000000.0
2008-04-25 08:10:00,1.99285,1.99285,1.99219,1.99247,7000000.0
2008-04-25 08:11:00,1.99249,1.99249,1.99152,1.99152,8000000.0
2008-04-25 08:12:00,1.99154,1.99167,1.99145,1.99153,9000000.0
2008-04-25 08:13:00,1.99149,1.99209,1.99149,1.99209,7000000.0
2008-04-25 08:14:00,1.99217,1.9926,1.99217,1.9926,9000000.0
2008-04-25 08:15:00,1.99231,1.99305,1.99216,1.99305,8000000.0
2008-04-25 08:16:00,1.99305,1.99336,1.99293,1.99336,11000000.0
2008-04-25 08:17:00,1.99298,1.99319,1.99296,1.99312,7000000.0
2008-04-25 08:18:00,1.99289,1.99327,1.99281,1.99327,9000000.0
2008-04-25 08:19:00,1.9934,1.9934,1.99276,1.99276,7000000.0
2008-04-25 08:20:00,1.99245,1.99257,1.99217,1.99217,8000000.0
2008-04-25 08:21:00,1.99216,1.99294,1.99216,1.99294,8000000.0
2008-04-25 08:22:00,1.99299,1.993,1.99247,1.99247,8000000.0
2008-04-25 08:23:00,1.99234,1.99234,1.99206,1.99206,7000000.0
2008-04-25 08:24:00,1.9924,1.99261,1.99206,1.99206,7000000.0
2008-04-25 08:25:00,1.99221,1.99286,1.99206,1.99286,8000000.0
2008-04-25 08:26:00,1.99384,1.99384,1.99335,1.99335,7000000.0
2008-04-25 08:27:00,1.99342,1.99342,1.99307,1.99335,10000000.0
2008-04-25 08:28:00,1.99303,1.99303,1.9923,1.9923,7000000.0
2008-04-25 08:29:00,1.99241,1.99247,1.99231,1.99231,10000000.0
2008-04-25 08:30:00,1.99223,1.99226,1.992,1.992,7000000.0
2008-04-25 08:31:00,1.99237,1.99279,1.99237,1.99279,10000000.0
2008-04-25 08:32:00,1.99261,1.99268,1.99254,1.99254,8000000.0
2008-04-25 08:33:00,1.99249,1.99249,1.99177,1.99177,7000000.0
2008-04-25 08:34:00,1.99186,1.99199,1.99109,1.99109,9000000.0
2008-04-25 08:35:00,1.99128,1.99173,1.99128,1.99171,9000000.0
2008-04-25 08:36:00,1.99145,1.99145,1.99128,1.99133,8000000.0
2008-04-25 08:37:00,1.99152,1.99186,1.99148,1.99173,9000000.0
2008-04-25 08:38:00,1.99149,1.99149,1.99117,1.99143,10000000.0
2008-04-25 08:39:00,1.99146,1.99158,1.991,1.991,11000000.0
2008-04-25 08:40:00,1.9909,1.99136,1.99088,1.99136,8000000.0
2008-04-25 08:41:00,1.99145,1.99186,1.99145,1.99164,11000000.0
2008-04-25 08:42:00,1.99183,1.99206,1.99178,1.99206,10000000.0
2008-04-25 08:43:00,1.99214,1.99225,1.99214,1.9922,8000000.0
2008-04-25 08:44:00,1.99183,1.99184,1.99163,1.99178,10000000.0
2008-04-25 08:45:00,1.9918,1.99188,1.99167,1.99173,8000000.0
2008-04-25 08:46:00,1.99156,1.99216,1.99005,1.99216,8000000.0
2008-04-25 08:47:00,1.99283,1.99285,1.9924,1.9924,7000000.0
2008-04-25 08:48:00,1.99209,1.99262,1.99163,1.99262,10000000.0
2008-04-25 08:49:00,1.99255,1.99255,1.99226,1.99243,11000000.0
2008-04-25 08:50:00,1.99252,1.99261,1.99236,1.99236,7000000.0
2008-04-25 08:51:00,1.99292,1.99322,1.99292,1.99322,8000000.0
2008-04-25 08:52:00,1.99262,1.99262,1.99225,1.9926,9000000.0
2008-04-25 08:53:00,1.99253,1.99253,1.99163,1.99193,8000000.0
2008-04-25 08:54:00,1.99229,1.99311,1.99229,1.99281,8000000.0
2008-04-25 08:55:00,1.99327,1.99359,1.99327,1.99331,8000000.0
2008-04-25 08:56:00,1.99325,1.99373,1.9931,1.99373,7000000.0
2008-04-25 08:57:00,1.99406,1.9942,1.99405,1.9942,8000000.0
2008-04-25 08:58:00,1.99415,1.99523,1.99415,1.99523,7000000.0
2008-04-25 08:59:00,1.99536,1.99558,1.99528,1.99528,7000000.0
2008-04-25 09:00:00,1.9953,1.99581,1.9953,1.99581,8000000.0
2008-04-25 09:01:00,1.99667,1.99699,1.99655,1.99662,9000000.0
2008-04-25 09:02:00,1.99666,1.99782,1.99666,1.99764,10000000.0
2008-04-25 09:03:00,1.99661,1.99661,1.99639,1.99639,7000000.0
2008-04-25 09:04:00,1.9967,1.9967,1.99636,1.99636,7000000.0
2008-04-25 09:05:00,1.99655,1.9996,1.99655,1.9996,7000000.0
2008-04-25 09:06:00,1.99905,1.99905,1.99864,1.99864,11000000.0
2008-04-25 09:07:00,1.99823,1.99895,1.99772,1.99895,8000000.0
2008-04-25 09:08:00,1.99965,1.99985,1.99962,1.99979,7000000.0
2008-04-25 09:09:00,1.99977,1.99993,1.99872,1.99873,11000000.0
2008-04-25 09:10:00,1.998,1.9991,1.998,1.9991,7000000.0
2008-04-25 09:11:00,1.99934,2.001,1.99934,2.001,9000000.0
2008-04-25 09:12:00,2.00121,2.00131,2.0009,2.00091,8000000.0
2008-04-25 09:13:00,2.00103,2.00128,2.00073,2.00128,9000000.0
2008-04-25 09:14:00,2.00109,2.00109,2.00052,2.00052,11000000.0
2008-04-25 09:15:00,2.00031,2.00031,1.99987,1.99996,7000000.0
2008-04-25 09:16:00,2.00032,2.0015,2.00032,2.0015,8000000.0
2008-04-25 09:17:00,2.00143,2.00143,2.00091,2.00142,11000000.0
2008-04-25 09:18:00,2.00084,2.00084,1.99963,1.99963,8000000.0
2008-04-25 09:19:00,1.99929,1.99965,1.99922,1.99965,7000000.0
2008-04-25 09:20:00,1.99904,1.99907,1.99796,1.99796,7000000.0
2008-04-25 09:21:00,1.99769,1.99769,1.99665,1.99665,8000000.0
2008-04-25 09:22:00,1.99676,1.99732,1.99676,1.99732,8000000.0
2008-04-25 09:23:00,1.99736,1.99767,1.99736,1.99766,7000000.0
2008-04-25 09:24:00,1.99777,1.99796,1.99749,1.99796,8000000.0
2008-04-25 09:25:00,1.99839,1.99891,1.99839,1.99868,7000000.0
2008-04-25 09:26:00,1.99869,1.99869,1.99791,1.99791,11000000.0
2008-04-25 09:27:00,1.99762,1.99762,1.9964,1.99719,11000000.0
2008-04-25 09:28:00,1.99706,1.99735,1.99696,1.99735,9000000.0
2008-04-25 09:29:00,1.99749,1.99786,1.99746,1.99757,8000000.0
2008-04-25 09:30:00,1.99709,1.99716,1.99685,1.997,7000000.0
2008-04-25 09:31:00,1.99748,1.99779,1.99719,1.99719,7000000.0
2008-04-25 09:32:00,1.99748,1.99814,1.99748,1.99783,7000000.0
2008-04-25 09:33:00,1.99741,1.99741,1.99636,1.99636,8000000.0
2008-04-25 09:34:00,1.99665,1.9968,1.99665,1.99673,7000000.0
2008-04-25 09:35:00,1.99652,1.99676,1.99652,1.9966,10000000.0
2008-04-25 09:36:00,1.9966,1.99674,1.99653,1.9967,8000000.0
2008-04-25 09:37:00,1.99684,1.9971,1.99684,1.9971,11000000.0
2008-04-25 09:38:00,1.99722,1.99722,1.99536,1.99679,11000000.0
2008-04-25 09:39:00,1.99671,1.9969,1.99671,1.9969,7000000.0
2008-04-25 09:40:00,1.99663,1.99673,1.99617,1.99617,9000000.0
2008-04-25 09:41:00,1.99657,1.99665,1.99647,1.99663,8000000.0
2008-04-25 09:42:00,1.99642,1.99642,1.99598,1.99613,10000000.0
2008-04-25 09:43:00,1.99623,1.9967,1.99623,1.99646,11000000.0
2008-04-25 09:44:00,1.99674,1.99726,1.99674,1.9968,8000000.0
2008-04-25 09:45:00,1.99677,1.99698,1.99597,1.99597,7000000.0
2008-04-25 09:46:00,1.99573,1.99586,1.99506,1.99586,11000000.0
2008-04-25 09:47:00,1.99588,1.99603,1.99555,1.99603,9000000.0
2008-04-25 09:48:00,1.99549,1.99549,1.99512,1.99521,7000000.0
2008-04-25 09:49:00,1.99498,1.99607,1.99498,1.9953,11000000.0
2008-04-25 09:50:00,1.99513,1.99513,1.99443,1.99443,8000000.0
2008-04-25 09:51:00,1.99441,1.99509,1.99441,1.99509,8000000.0
2008-04-25 09:52:00,1.99519,1.99528,1.99494,1.99528,8000000.0
2008-04-25 09:53:00,1.99617,1.99621,1.99594,1.99621,10000000.0
2008-04-25 09:54:00,1.99607,1.99627,1.99607,1.99607,10000000.0
2008-04-25 09:55:00,1.99613,1.99632,1.99606,1.99632,8000000.0
2008-04-25 09:56:00,1.99601,1.99638,1.99597,1.9962,10000000.0
2008-04-25 09:57:00,1.9963,1.99671,1.9963,1.9965,8000000.0
2008-04-25 09:58:00,1.99658,1.99658,1.99634,1.99648,8000000.0
2008-04-25 09:59:00,1.9969,1.99748,1.99667,1.99667,10000000.0
2008-04-25 10:00:00,1.99746,1.99783,1.99734,1.99737,10000000.0
2008-04-25 10:01:00,1.99701,1.99756,1.99665,1.99756,10000000.0
2008-04-25 10:02:00,1.99751,1.99844,1.99751,1.99829,10000000.0
2008-04-25 10:03:00,1.99846,1.99857,1.99577,1.99577,7000000.0
2008-04-25 10:04:00,1.99566,1.99642,1.99555,1.99642,7000000.0
2008-04-25 10:05:00,1.99666,1.99717,1.99666,1.99669,11000000.0
2008-04-25 10:06:00,1.99694,1.99694,1.99576,1.99576,7000000.0
2008-04-25 10:07:00,1.9964,1.99653,1.99607,1.99607,7000000.0
2008-04-25 10:08:00,1.99614,1.99629,1.99597,1.99614,7000000.0
2008-04-25 10:09:00,1.99545,1.996,1.99545,1.99569,7000000.0
2008-04-25 10:10:00,1.99531,1.9958,1.99516,1.99571,7000000.0
2008-04-25 10:11:00,1.99599,1.99668,1.99547,1.99668,7000000.0
2008-04-25 10:12:00,1.99783,1.99812,1.99739,1.99739,8000000.0
2008-04-25 10:13:00,1.99716,1.99716,1.99655,1.99655,8000000.0
2008-04-25 10:14:00,1.99689,1.99712,1.99638,1.99638,7000000.0
2008-04-25 10:15:00,1.99634,1.9967,1.99621,1.99621,10000000.0
2008-04-25 10:16:00,1.99612,1.99614,1.99587,1.99601,7000000.0
2008-04-25 10:17:00,1.99536,1.99539,1.99511,1.99539,11000000.0
2008-04-25 10:18:00,1.99566,1.99566,1.99546,1.9955,8000000.0
2008-04-25 10:19:00,1.99601,1.99601,1.99552,1.99552,9000000.0
2008-04-25 10:20:00,1.99495,1.99515,1.99448,1.99481,7000000.0
2008-04-25 10:21:00,1.99548,1.99617,1.99548,1.99617,8000000.0
2008-04-25 10:22:00,1.9959,1.9959,1.99574,1.99588,7000000.0
2008-04-25 10:23:00,1.9956,1.99601,1.99529,1.99601,7000000.0
2008-04-25 10:24:00,1.99618,1.99625,1.99565,1.99583,7000000.0
2008-04-25 10:25:00,1.99558,1.99558,1.9946,1.99464,9000000.0
2008-04-25 10:26:00,1.99405,1.99416,1.99292,1.99292,11000000.0
2008-04-25 10:27:00,1.99243,1.99284,1.9923,1.99284,8000000.0
2008-04-25 10:28:00,1.99314,1.99314,1.99295,1.99297,9000000.0
2008-04-25 10:29:00,1.99295,1.99305,1.99274,1.99284,8000000.0
2008-04-25 10:30:00,1.9933,1.99376,1.99324,1.99376,8000000.0
2008-04-25 10:31:00,1.99399,1.99464,1.99399,1.99464,7000000.0
2008-04-25 10:32:00,1.99549,1.99589,1.99549,1.99589,9000000.0
2008-04-25 10:33:00,1.99502,1.99502,1.99408,1.99452,7000000.0
2008-04-25 10:34:00,1.99465,1.99465,1.9937,1.99373,7000000.0
2008-04-25 10:35:00,1.99322,1.99322,1.99248,1.99317,7000000.0
2008-04-25 10:36:00,1.99342,1.99382,1.99342,1.99382,8000000.0
2008-04-25 10:37:00,1.99351,1.99354,1.99305,1.99305,8000000.0
2008-04-25 10:38:00,1.99311,1.99311,1.99259,1.99306,10000000.0
2008-04-25 10:39:00,1.99269,1.99301,1.99263,1.99301,8000000.0
2008-04-25 10:40:00,1.99337,1.99344,1.99326,1.99333,7000000.0
2008-04-25 10:41:00,1.99334,1.99364,1.99334,1.99364,9000000.0
2008-04-25 10:42:00,1.99356,1.99356,1.99291,1.99291,7000000.0
2008-04-25 10:43:00,1.993,1.99325,1.99276,1.99317,10000000.0
2008-04-25 10:44:00,1.99283,1.99289,1.99267,1.99274,7000000.0
2008-04-25 10:45:00,1.99279,1.99291,1.99253,1.99253,8000000.0
2008-04-25 10:46:00,1.99233,1.99233,1.99175,1.99211,8000000.0
2008-04-25 10:47:00,1.99257,1.99282,1.99253,1.99269,7000000.0
2008-04-25 10:48:00,1.99287,1.99287,1.99228,1.99228,8000000.0
2008-04-25 10:49:00,1.99204,1.99204,1.99134,1.99135,9000000.0
2008-04-25 10:50:00,1.9913,1.99187,1.9913,1.99152,8000000.0
2008-04-25 10:51:00,1.9914,1.99155,1.9912,1.99155,9000000.0
2008-04-25 10:52:00,1.99154,1.99205,1.99136,1.99197,8000000.0
2008-04-25 10:53:00,1.99135,1.99146,1.9907,1.9907,9000000.0
2008-04-25 10:54:00,1.99025,1.99056,1.98991,1.99056,10000000.0
2008-04-25 10:55:00,1.99034,1.99119,1.99034,1.99119,7000000.0
2008-04-25 10:56:00,1.99156,1.99183,1.98998,1.99166,7000000.0
2008-04-25 10:57:00,1.9916,1.99187,1.9916,1.9917,8000000.0
2008-04-25 10:58:00,1.99225,1.99225,1.99195,1.99197,7000000.0
2008-04-25 10:59:00,1.99194,1.99264,1.99194,1.99264,11000000.0
2008-04-25 11:00:00,1.99351,1.9936,1.99207,1.99207,7000000.0
2008-04-25 11:01:00,1.99356,1.99356,1.99323,1.99323,8000000.0
2008-04-25 11:02:00,1.99342,1.99342,1.99261,1.99261,7000000.0
2008-04-25 11:03:00,1.9925,1.9925,1.99195,1.99195,11000000.0
2008-04-25 11:04:00,1.99211,1.99211,1.99141,1.99141,11000000.0
2008-04-25 11:05:00,1.99153,1.99153,1.99118,1.99118,7000000.0
2008-04-25 11:06:00,1.99145,1.99251,1.99145,1.99251,8000000.0
2008-04-25 11:07:00,1.99273,1.99306,1.99273,1.99291,7000000.0
2008-04-25 11:08:00,1.99299,1.99342,1.9928,1.99342,9000000.0
2008-04-25 11:09:00,1.9935,1.9935,1.9928,1.9928,8000000.0
2008-04-25 11:10:00,1.99259,1.99294,1.99259,1.99294,8000000.0
2008-04-25 11:11:00,1.99275,1.99279,1.99258,1.99274,10000000.0
2008-04-25 11:12:00,1.99295,1.99299,1.99274,1.99275,7000000.0
2008-04-25 11:13:00,1.99256,1.99256,1.9922,1.99231,11000000.0
2008-04-25 11:14:00,1.992,1.992,1.9917,1.9917,11000000.0
2008-04-25 11:15:00,1.99181,1.99218,1.99157,1.99157,7000000.0
2008-04-25 11:16:00,1.99151,1.99157,1.99147,1.99153,7000000.0
2008-04-25 11:17:00,1.99177,1.992,1.99177,1.99192,7000000.0
2008-04-25 11:18:00,1.99153,1.99162,1.99111,1.99162,10000000.0
2008-04-25 11:19:00,1.99177,1.99192,1.9917,1.99192,11000000.0
2008-04-25 11:20:00,1.99171,1.99171,1.99133,1.99133,8000000.0
2008-04-25 11:21:00,1.99137,1.99175,1.99128,1.99175,7000000.0
2008-04-25 11:22:00,1.99209,1.99217,1.99196,1.99217,8000000.0
2008-04-25 11:23:00,1.99217,1.99217,1.99189,1.99206,8000000.0
2008-04-25 11:24:00,1.99189,1.99219,1.99189,1.99219,7000000.0
2008-04-25 11:25:00,1.99251,1.99251,1.99206,1.9922,8000000.0
2008-04-25 11:26:00,1.99226,1.99226,1.99193,1.99224,11000000.0
2008-04-25 11:27:00,1.99245,1.99245,1.99157,1.99157,8000000.0
2008-04-25 11:28:00,1.99149,1.99149,1.9911,1.99121,7000000.0
2008-04-25 11:29:00,1.99152,1.99159,1.99133,1.99136,8000000.0
2008-04-25 11:30:00,1.99172,1.99182,1.99111,1.99111,7000000.0
2008-04-25 11:31:00,1.99058,1.99058,1.98993,1.98993,11000000.0
2008-04-25 11:32:00,1.99001,1.99001,1.98933,1.98989,11000000.0
2008-04-25 11:33:00,1.99085,1.99092,1.99064,1.99092,7000000.0
2008-04-25 11:34:00,1.99074,1.99108,1.9906,1.99108,7000000.0
2008-04-25 11:35:00,1.99151,1.99156,1.9914,1.99141,10000000.0
2008-04-25 11:36:00,1.99157,1.99157,1.99086,1.99086,8000000.0
2008-04-25 11:37:00,1.99094,1.99209,1.99068,1.99209,8000000.0
2008-04-25 11:38:00,1.99266,1.99347,1.99266,1.99347,9000000.0
2008-04-25 11:39:00,1.99272,1.99272,1.9914,1.9914,9000000.0
2008-04-25 11:40:00,1.99127,1.99196,1.99127,1.99196,11000000.0
2008-04-25 11:41:00,1.99254,1.99297,1.99254,1.99276,11000000.0
2008-04-25 11:42:00,1.99286,1.9932,1.99258,1.99258,11000000.0
2008-04-25 11:43:00,1.99251,1.99262,1.99233,1.99233,7000000.0
2008-04-25 11:44:00,1.99286,1.9929,1.99212,1.99212,7000000.0
2008-04-25 11:45:00,1.99198,1.99236,1.99163,1.99236,11000000.0
2008-04-25 11:46:00,1.99245,1.99245,1.99216,1.99217,7000000.0
2008-04-25 11:47:00,1.99218,1.99233,1.99197,1.99233,9000000.0
2008-04-25 11:48:00,1.9927,1.9927,1.99228,1.99251,10000000.0
2008-04-25 11:49:00,1.99266,1.9931,1.99262,1.9931,7000000.0
2008-04-25 11:50:00,1.99337,1.99352,1.99337,1.99342,7000000.0
2008-04-25 11:51:00,1.99381,1.99383,1.99349,1.99383,8000000.0
2008-04-25 11:52:00,1.99368,1.99431,1.99368,1.99431,10000000.0
2008-04-25 11:53:00,1.99407,1.99407,1.99365,1.99365,10000000.0
2008-04-25 11:54:00,1.99374,1.99402,1.99356,1.99377,9000000.0
2008-04-25 11:55:00,1.99441,1.99504,1.99441,1.99504,8000000.0
2008-04-25 11:56:00,1.99533,1.99553,1.99528,1.99528,11000000.0
2008-04-25 11:57:00,1.99464,1.99464,1.99429,1.99446,8000000.0
2008-04-25 11:58:00,1.99504,1.99521,1.99492,1.99503,9000000.0
2008-04-25 11:59:00,1.99474,1.9949,1.9946,1.9949,7000000.0
2008-04-25 12:00:00,1.99519,1.99524,1.99398,1.99398,7000000.0
2008-04-25 12:01:00,1.99386,1.99412,1.99386,1.99399,10000000.0
2008-04-25 12:02:00,1.99421,1.99421,1.99396,1.99404,10000000.0
2008-04-25 12:03:00,1.99372,1.99375,1.9933,1.9933,7000000.0
2008-04-25 12:04:00,1.99319,1.99319,1.99251,1.99251,9000000.0
2008-04-25 12:05:00,1.9919,1.99251,1.9919,1.99243,11000000.0
2008-04-25 12:06:00,1.99217,1.99237,1.99195,1.99195,7000000.0
2008-04-25 12:07:00,1.99173,1.99173,1.99148,1.99169,7000000.0
2008-04-25 12:08:00,1.99144,1.99157,1.99139,1.99144,9000000.0
2008-04-25 12:09:00,1.99123,1.99123,1.99094,1.99119,8000000.0
2008-04-25 12:10:00,1.9919,1.99202,1.99104,1.99104,8000000.0
2008-04-25 12:11:00,1.99126,1.99126,1.99041,1.99041,7000000.0
2008-04-25 12:12:00,1.99049,1.9907,1.99045,1.99045,7000000.0
2008-04-25 12:13:00,1.99064,1.99064,1.99003,1.99059,10000000.0
2008-04-25 12:14:00,1.9906,1.99064,1.9905,1.99054,8000000.0
2008-04-25 12:15:00,1.99051,1.99095,1.99051,1.99094,8000000.0
2008-04-25 12:16:00,1.99048,1.99048,1.99018,1.99039,8000000.0
2008-04-25 12:17:00,1.99057,1.99083,1.99057,1.99079,8000000.0
2008-04-25 12:18:00,1.99089,1.99105,1.9908,1.99105,11000000.0
2008-04-25 12:19:00,1.99056,1.99103,1.99045,1.99103,9000000.0
2008-04-25 12:20:00,1.99102,1.99177,1.99088,1.99177,10000000.0
2008-04-25 12:21:00,1.99202,1.99345,1.99092,1.99092,7000000.0
2008-04-25 12:22:00,1.99232,1.99249,1.99224,1.99248,8000000.0
2008-04-25 12:23:00,1.99246,1.99263,1.99242,1.99242,7000000.0
2008-04-25 12:24:00,1.99264,1.99264,1.99243,1.99248,7000000.0
2008-04-25 12:25:00,1.99257,1.99268,1.99236,1.99268,9000000.0
2008-04-25 12:26:00,1.99242,1.99242,1.9919,1.99193,8000000.0
2008-04-25 12:27:00,1.99203,1.99213,1.99185,1.99207,10000000.0
2008-04-25 12:28:00,1.9922,1.99225,1.99187,1.99198,9000000.0
2008-04-25 12:29:00,1.99208,1.99244,1.99208,1.99244,9000000.0
2008-04-25 12:30:00,1.99264,1.99282,1.99258,1.99264,7000000.0
2008-04-25 12:31:00,1.9926,1.99271,1.99251,1.99271,11000000.0
2008-04-25 12:32:00,1.99259,1.99273,1.99229,1.99229,7000000.0
2008-04-25 12:33:00,1.99224,1.9924,1.99224,1.99224,7000000.0
2008-04-25 12:34:00,1.9922,1.99236,1.9922,1.99229,7000000.0
2008-04-25 12:35:00,1.99238,1.99246,1.99238,1.99246,8000000.0
2008-04-25 12:36:00,1.9919,1.9919,1.99151,1.99159,8000000.0
2008-04-25 12:37:00,1.99158,1.99189,1.99158,1.99189,9000000.0
2008-04-25 12:38:00,1.99177,1.99192,1.9916,1.99179,8000000.0
2008-04-25 12:39:00,1.99145,1.99145,1.99122,1.99122,9000000.0
2008-04-25 12:40:00,1.99125,1.99134,1.99103,1.99104,7000000.0
2008-04-25 12:41:00,1.99077,1.99077,1.99045,1.9907,8000000.0
2008-04-25 12:42:00,1.99096,1.99126,1.99096,1.99124,9000000.0
2008-04-25 12:43:00,1.99142,1.99157,1.99123,1.99123,9000000.0
2008-04-25 12:44:00,1.99172,1.99188,1.99159,1.99188,8000000.0
2008-04-25 12:45:00,1.99159,1.99159,1.98986,1.98986,10000000.0
2008-04-25 12:46:00,1.9901,1.99044,1.9901,1.99026,9000000.0
2008-04-25 12:47:00,1.98987,1.98987,1.98903,1.98929,10000000.0
2008-04-25 12:48:00,1.98998,1.99024,1.98998,1.99004,11000000.0
2008-04-25 12:49:00,1.99024,1.99042,1.99014,1.99014,7000000.0
2008-04-25 12:50:00,1.99025,1.99053,1.98999,1.98999,7000000.0
2008-04-25 12:51:00,1.99004,1.99086,1.99004,1.99086,8000000.0
2008-04-25 12:52:00,1.99096,1.991,1.99065,1.99083,11000000.0
2008-04-25 12:53:00,1.99019,1.99019,1.9899,1.98993,8000000.0
2008-04-25 12:54:00,1.99,1.99012,1.98994,1.99008,7000000.0
2008-04-25 12:55:00,1.99031,1.99062,1.99031,1.99034,8000000.0
2008-04-25 12:56:00,1.99126,1.99126,1.9905,1.99057,7000000.0
2008-04-25 12:57:00,1.99064,1.99068,1.99053,1.99067,7000000.0
2008-04-25 12:58:00,1.99096,1.99171,1.99096,1.99146,8000000.0
2008-04-25 12:59:00,1.99137,1.99198,1.99137,1.99174,7000000.0
2008-04-25 13:00:00,1.99179,1.99296,1.99173,1.99296,8000000.0
2008-04-25 13:01:00,1.9934,1.9934,1.99238,1.99238,8000000.0
2008-04-25 13:02:00,1.99252,1.99252,1.99168,1.99169,7000000.0
2008-04-25 13:03:00,1.99227,1.99356,1.99227,1.99356,8000000.0
2008-04-25 13:04:00,1.99382,1.99402,1.99381,1.99383,7000000.0
2008-04-25 13:05:00,1.99353,1.99374,1.99333,1.99341,8000000.0
2008-04-25 13:06:00,1.99193,1.99193,1.99154,1.99184,7000000.0
2008-04-25 13:07:00,1.99206,1.99206,1.99163,1.99173,7000000.0
2008-04-25 13:08:00,1.99136,1.99167,1.99136,1.99154,10000000.0
2008-04-25 13:09:00,1.99241,1.99307,1.99241,1.99307,7000000.0
2008-04-25 13:10:00,1.9932,1.9935,1.9932,1.99325,9000000.0
2008-04-25 13:11:00,1.99303,1.99314,1.99277,1.99281,8000000.0
2008-04-25 13:12:00,1.99322,1.99344,1.99282,1.99282,8000000.0
2008-04-25 13:13:00,1.99256,1.99325,1.99256,1.99323,9000000.0
2008-04-25 13:14:00,1.99302,1.99302,1.99194,1.99206,7000000.0
2008-04-25 13:15:00,1.99232,1.99287,1.99232,1.99287,8000000.0
2008-04-25 13:16:00,1.99316,1.99341,1.99314,1.99341,8000000.0
2008-04-25 13:17:00,1.99397,1.99405,1.99354,1.99354,9000000.0
2008-04-25 13:18:00,1.9932,1.9932,1.99292,1.99298,10000000.0
2008-04-25 13:19:00,1.99324,1.99351,1.99306,1.99351,8000000.0
2008-04-25 13:20:00,1.99364,1.99364,1.99347,1.99348,8000000.0
2008-04-25 13:21:00,1.99327,1.99369,1.99327,1.99369,7000000.0
2008-04-25 13:22:00,1.99394,1.99419,1.99388,1.99413,11000000.0
2008-04-25 13:23:00,1.99396,1.99396,1.99336,1.99336,8000000.0
2008-04-25 13:24:00,1.99339,1.99352,1.99328,1.99336,7000000.0
2008-04-25 13:25:00,1.99298,1.99334,1.99294,1.99333,11000000.0
2008-04-25 13:26:00,1.99333,1.99386,1.9932,1.99386,10000000.0
2008-04-25 13:27:00,1.99392,1.99392,1.99332,1.99332,8000000.0
2008-04-25 13:28:00,1.99317,1.9933,1.9931,1.9933,21000000.0
2008-04-25 13:29:00,1.99373,1.99384,1.99365,1.99384,17000000.0
2008-04-25 13:30:00,1.99385,1.99388,1.99372,1.99372,7000000.0
2008-04-25 13:31:00,1.99361,1.99374,1.99357,1.99361,9000000.0
2008-04-25 13:32:00,1.99363,1.99394,1.99363,1.99394,14000000.0
2008-04-25 13:33:00,1.99437,1.99454,1.99437,1.99438,14000000.0
2008-04-25 13:34:00,1.99441,1.99458,1.99441,1.99458,31000000.0
2008-04-25 13:35:00,1.99457,1.99464,1.99453,1.99464,17000000.0
2008-04-25 13:36:00,1.9946,1.99473,1.99387,1.99387,24000000.0
2008-04-25 13:37:00,1.99383,1.99399,1.99374,1.99399,10000000.0
2008-04-25 13:38:00,1.99383,1.99383,1.99259,1.99259,18000000.0
2008-04-25 13:39:00,1.99294,1.99294,1.99269,1.99269,15000000.0
2008-04-25 13:40:00,1.99264,1.99325,1.99264,1.99325,29000000.0
2008-04-25 13:41:00,1.99357,1.99357,1.99269,1.99269,13000000.0
2008-04-25 13:42:00,1.99312,1.99396,1.99312,1.99396,8000000.0
2008-04-25 13:43:00,1.99467,1.99518,1.99467,1.99515,10000000.0
2008-04-25 13:44:00,1.99642,1.99801,1.99642,1.99761,26000000.0
2008-04-25 13:45:00,1.99811,1.99811,1.99755,1.99769,22000000.0
2008-04-25 13:46:00,1.99843,1.99918,1.99827,1.99852,19000000.0
2008-04-25 13:47:00,1.99841,1.99935,1.99841,1.99935,17000000.0
2008-04-25 13:48:00,1.99897,1.99897,1.9985,1.99853,22000000.0
2008-04-25 13:49:00,1.99868,2.00033,1.99868,2.00033,24000000.0
2008-04-25 13:50:00,1.99925,1.99925,1.99765,1.99765,15000000.0
2008-04-25 13:51:00,1.99739,1.99773,1.99689,1.99773,22000000.0
2008-04-25 13:52:00,1.99832,1.99832,1.9979,1.99821,32000000.0
2008-04-25 13:53:00,1.99803,1.99803,1.9974,1.99776,28000000.0
2008-04-25 13:54:00,1.99734,1.99738,1.997,1.99702,31000000.0
2008-04-25 13:55:00,1.99697,1.99697,1.99618,1.99618,20000000.0
2008-04-25 13:56:00,1.99578,1.99578,1.99525,1.9954,24000000.0
2008-04-25 13:57:00,1.99545,1.99571,1.99536,1.99571,34000000.0
2008-04-25 13:58:00,1.99574,1.99633,1.99574,1.99623,16000000.0
2008-04-25 13:59:00,1.99638,1.99655,1.99635,1.99655,30000000.0
2008-04-25 14:00:00,1.99673,1.9975,1.99673,1.9975,39000000.0
2008-04-25 14:01:00,1.9976,1.9976,1.99713,1.99713,30000000.0
2008-04-25 14:02:00,1.9968,1.9968,1.99628,1.99628,19000000.0
2008-04-25 14:03:00,1.99624,1.99652,1.99619,1.99637,23000000.0
2008-04-25 14:04:00,1.99698,1.9977,1.99693,1.9977,33000000.0
2008-04-25 14:05:00,1.99742,1.99748,1.99738,1.99748,28000000.0
2008-04-25 14:06:00,1.9973,1.99769,1.9973,1.99742,31000000.0
2008-04-25 14:07:00,1.99741,1.99741,1.99716,1.99722,31000000.0
2008-04-25 14:08:00,1.99771,1.99828,1.99771,1.99788,27000000.0
2008-04-25 14:09:00,1.99789,1.99844,1.99789,1.99793,27000000.0
2008-04-25 14:10:00,1.99745,1.99762,1.99735,1.99735,24000000.0
2008-04-25 14:11:00,1.99815,1.99823,1.99808,1.99811,21000000.0
2008-04-25 14:12:00,1.99794,1.99822,1.99761,1.9977,22000000.0
2008-04-25 14:13:00,1.99755,1.99777,1.99744,1.99747,13000000.0
2008-04-25 14:14:00,1.99761,1.99777,1.99706,1.99769,21000000.0
2008-04-25 14:15:00,1.99762,1.99762,1.99535,1.99535,25000000.0
2008-04-25 14:16:00,1.99485,1.99552,1.99485,1.99513,26000000.0
2008-04-25 14:17:00,1.99528,1.99589,1.99528,1.99589,32000000.0
2008-04-25 14:18:00,1.99627,1.99659,1.99627,1.99642,27000000.0
2008-04-25 14:19:00,1.99657,1.99661,1.99625,1.99654,35000000.0
2008-04-25 14:20:00,1.99719,1.99755,1.99719,1.99755,32000000.0
2008-04-25 14:21:00,1.99741,1.9978,1.99644,1.99644,39000000.0
2008-04-25 14:22:00,1.99722,1.9978,1.99722,1.99733,22000000.0
2008-04-25 14:23:00,1.9967,1.99686,1.9966,1.99667,40000000.0
2008-04-25 14:24:00,1.99679,1.99755,1.99679,1.99755,10000000.0
2008-04-25 14:25:00,1.99748,1.99748,1.99671,1.99671,35000000.0
2008-04-25 14:26:00,1.99609,1.99634,1.99602,1.99634,18000000.0
2008-04-25 14:27:00,1.99578,1.99578,1.99528,1.99552,28000000.0
2008-04-25 14:28:00,1.99586,1.99606,1.99572,1.99599,21000000.0
2008-04-25 14:29:00,1.99576,1.99591,1.99561,1.99587,16000000.0
2008-04-25 14:30:00,1.9964,1.99667,1.9964,1.99663,25000000.0
2008-04-25 14:31:00,1.99649,1.99715,1.99645,1.99645,26000000.0
2008-04-25 14:32:00,1.99573,1.99573,1.99495,1.99495,32000000.0
2008-04-25 14:33:00,1.99464,1.99482,1.99447,1.99447,20000000.0
2008-04-25 14:34:00,1.99446,1.99474,1.99446,1.99468,25000000.0
2008-04-25 14:35:00,1.99454,1.99456,1.99439,1.99456,23000000.0
2008-04-25 14:36:00,1.99453,1.99472,1.99453,1.99472,11000000.0
2008-04-25 14:37:00,1.99456,1.99456,1.99431,1.99435,41000000.0
2008-04-25 14:38:00,1.9942,1.9942,1.99404,1.99407,54000000.0
2008-04-25 14:39:00,1.99377,1.99397,1.9934,1.9934,36000000.0
2008-04-25 14:40:00,1.99365,1.99381,1.99365,1.99376,36000000.0
2008-04-25 14:41:00,1.9938,1.99423,1.99371,1.99423,41000000.0
2008-04-25 14:42:00,1.99432,1.99449,1.99421,1.99445,19000000.0
2008-04-25 14:43:00,1.99427,1.9948,1.99425,1.99469,20000000.0
2008-04-25 14:44:00,1.9948,1.99552,1.9948,1.99552,25000000.0
2008-04-25 14:45:00,1.99528,1.99544,1.99524,1.9953,33000000.0
2008-04-25 14:46:00,1.99524,1.99549,1.99524,1.99549,11000000.0
2008-04-25 14:47:00,1.99609,1.99625,1.99609,1.99622,7000000.0
2008-04-25 14:48:00,1.99607,1.99607,1.99594,1.99597,21000000.0
2008-04-25 14:49:00,1.99611,1.99651,1.99611,1.99651,32000000.0
2008-04-25 14:50:00,1.99662,1.99676,1.99648,1.99648,33000000.0
2008-04-25 14:51:00,1.99646,1.9965,1.99633,1.99646,37000000.0
2008-04-25 14:52:00,1.99666,1.99669,1.99661,1.99669,17000000.0
2008-04-25 14:53:00,1.99634,1.99634,1.99605,1.99605,22000000.0
2008-04-25 14:54:00,1.99594,1.99606,1.99568,1.99606,17000000.0
2008-04-25 14:55:00,1.9957,1.99646,1.99562,1.99646,7000000.0
2008-04-25 14:56:00,1.99666,1.9968,1.99664,1.99677,21000000.0
2008-04-25 14:57:00,1.9968,1.99729,1.9968,1.99698,12000000.0
2008-04-25 14:58:00,1.99676,1.99677,1.99637,1.99677,31000000.0
2008-04-25 14:59:00,1.99706,1.99712,1.99704,1.99709,20000000.0
2008-04-25 15:00:00,1.99786,1.99859,1.99786,1.99859,32000000.0
2008-04-25 15:01:00,1.99867,1.99867,1.99842,1.9985,14000000.0
2008-04-25 15:02:00,1.99844,1.99877,1.99842,1.99866,26000000.0
2008-04-25 15:03:00,1.99913,1.99913,1.99874,1.99874,30000000.0
2008-04-25 15:04:00,1.999,1.9993,1.99891,1.99896,29000000.0
2008-04-25 15:05:00,1.99881,1.99903,1.9988,1.99884,28000000.0
2008-04-25 15:06:00,1.99876,1.99886,1.99874,1.99877,16000000.0
2008-04-25 15:07:00,1.99921,1.99973,1.99921,1.99973,26000000.0
2008-04-25 15:08:00,1.99942,1.99942,1.99906,1.99906,25000000.0
2008-04-25 15:09:00,1.99897,1.999,1.99874,1.99886,34000000.0
2008-04-25 15:10:00,1.99866,1.99885,1.9986,1.99861,36000000.0
2008-04-25 15:11:00,1.99828,1.99842,1.99823,1.99842,27000000.0
2008-04-25 15:12:00,1.9986,1.99895,1.9986,1.99895,26000000.0
2008-04-25 15:13:00,1.99863,1.99863,1.99753,1.99753,41000000.0
2008-04-25 15:14:00,1.99716,1.99771,1.99716,1.9975,30000000.0
2008-04-25 15:15:00,1.9978,1.99836,1.9978,1.99831,21000000.0
2008-04-25 15:16:00,1.99836,1.99845,1.99822,1.99822,9000000.0
2008-04-25 15:17:00,1.99795,1.99824,1.99791,1.99824,26000000.0
2008-04-25 15:18:00,1.99861,1.99861,1.99828,1.99828,10000000.0
2008-04-25 15:19:00,1.99826,1.99836,1.99825,1.99825,16000000.0
2008-04-25 15:20:00,1.99823,1.99842,1.99823,1.99842,20000000.0
2008-04-25 15:21:00,1.99891,1.99891,1.99765,1.99765,12000000.0
2008-04-25 15:22:00,1.99714,1.99767,1.99707,1.99767,22000000.0
2008-04-25 15:23:00,1.99766,1.99824,1.99766,1.99815,36000000.0
2008-04-25 15:24:00,1.99823,1.99823,1.99741,1.99741,20000000.0
2008-04-25 15:25:00,1.99748,1.99766,1.99746,1.99747,14000000.0
2008-04-25 15:26:00,1.99683,1.99683,1.99631,1.99664,40000000.0
2008-04-25 15:27:00,1.99691,1.9971,1.99691,1.99699,32000000.0
2008-04-25 15:28:00,1.99692,1.99692,1.99625,1.99625,55000000.0
2008-04-25 15:29:00,1.99654,1.99772,1.99496,1.99496,47000000.0
2008-04-25 15:30:00,1.99459,1.99642,1.99392,1.99642,71000000.0
2008-04-25 15:31:00,1.99669,1.99684,1.99661,1.99661,58000000.0
2008-04-25 15:32:00,1.99677,1.99717,1.99677,1.99717,25000000.0
2008-04-25 15:33:00,1.99715,1.99783,1.99711,1.99783,32000000.0
2008-04-25 15:34:00,1.99797,1.998,1.99792,1.99794,22000000.0
2008-04-25 15:35:00,1.99814,1.9987,1.99812,1.9987,30000000.0
2008-04-25 15:36:00,1.99903,1.99903,1.99882,1.99888,23000000.0
2008-04-25 15:37:00,1.99871,1.99871,1.99815,1.99819,24000000.0
2008-04-25 15:38:00,1.9983,1.9998,1.9983,1.9998,61000000.0
2008-04-25 15:39:00,1.99994,1.99994,1.9997,1.99978,40000000.0
2008-04-25 15:40:00,1.99995,2.00023,1.99985,1.9999,37000000.0
2008-04-25 15:41:00,1.99995,2.00031,1.99995,2.00031,43000000.0
2008-04-25 15:42:00,2.00032,2.00036,2.00025,2.00032,41000000.0
2008-04-25 15:43:00,2.00047,2.00051,2.00039,2.00051,30000000.0
2008-04-25 15:44:00,2.0009,2.00101,2.00068,2.00068,29000000.0
2008-04-25 15:45:00,2.00041,2.00041,1.99999,1.99999,36000000.0
2008-04-25 15:46:00,1.99967,1.9997,1.99938,1.9997,24000000.0
2008-04-25 15:47:00,1.99994,2.00035,1.99994,2.00035,31000000.0
2008-04-25 15:48:00,2.00044,2.00045,2.00025,2.00025,33000000.0
2008-04-25 15:49:00,1.99997,2.00008,1.99994,1.99994,25000000.0
2008-04-25 15:50:00,1.99957,1.99986,1.99957,1.99985,11000000.0
2008-04-25 15:51:00,1.99992,2.00009,1.99969,2.00009,37000000.0
2008-04-25 15:52:00,2.00054,2.00067,2.00042,2.00061,23000000.0
2008-04-25 15:53:00,2.00057,2.00057,2.00027,2.00041,15000000.0
2008-04-25 15:54:00,2.00035,2.00041,2.0003,2.00034,26000000.0
2008-04-25 15:55:00,2.00059,2.00139,2.00059,2.00139,33000000.0
2008-04-25 15:56:00,2.00156,2.00156,2.00079,2.00095,36000000.0
2008-04-25 15:57:00,2.00074,2.00074,1.99984,1.99984,34000000.0
2008-04-25 15:58:00,1.99975,2.00054,1.99975,2.00049,24000000.0
2008-04-25 15:59:00,1.99999,1.99999,1.99959,1.99964,23000000.0
2008-04-25 16:00:00,1.9997,2.00004,1.9997,2.00004,51000000.0
2008-04-25 16:01:00,2.00008,2.00008,1.99976,1.99978,31000000.0
2008-04-25 16:02:00,1.99975,1.99975,1.99943,1.99963,29000000.0
2008-04-25 16:03:00,1.99962,1.99992,1.99947,1.99992,51000000.0
2008-04-25 16:04:00,2.00024,2.00091,2.00024,2.00075,38000000.0
2008-04-25 16:05:00,2.00117,2.00146,2.00117,2.00131,37000000.0
2008-04-25 16:06:00,2.00127,2.00127,2.00023,2.00023,33000000.0
2008-04-25 16:07:00,2.00015,2.0003,2.00002,2.00002,37000000.0
2008-04-25 16:08:00,2.00028,2.00042,2.00019,2.00019,37000000.0
2008-04-25 16:09:00,2.00004,2.00015,2.00001,2.00008,44000000.0
2008-04-25 16:10:00,2.00047,2.00076,2.00045,2.0007,41000000.0
2008-04-25 16:11:00,2.00076,2.00115,2.00076,2.00115,27000000.0
2008-04-25 16:12:00,2.00117,2.00117,2.00091,2.00091,22000000.0
2008-04-25 16:13:00,2.00077,2.00077,2.00026,2.00027,38000000.0
2008-04-25 16:14:00,2.00034,2.00051,2.00016,2.00025,41000000.0
2008-04-25 16:15:00,2.00004,2.00041,2.00004,2.00041,42000000.0
2008-04-25 16:16:00,2.00068,2.00088,2.00046,2.0005,45000000.0
2008-04-25 16:17:00,2.00043,2.00043,2.0002,2.0002,22000000.0
2008-04-25 16:18:00,1.99966,1.99979,1.9987,1.9997,49000000.0
2008-04-25 16:19:00,1.9998,1.99994,1.99885,1.99885,27000000.0
2008-04-25 16:20:00,1.99862,1.9987,1.99853,1.99853,52000000.0
2008-04-25 16:21:00,1.99899,1.99934,1.99899,1.99934,37000000.0
2008-04-25 16:22:00,1.99954,2.00011,1.99954,2.00011,50000000.0
2008-04-25 16:23:00,2.00014,2.0002,1.99972,1.99979,48000000.0
2008-04-25 16:24:00,1.99969,1.99988,1.99952,1.99952,44000000.0
2008-04-25 16:25:00,1.9993,1.9993,1.99892,1.99892,28000000.0
2008-04-25 16:26:00,1.9989,1.9994,1.9989,1.99939,41000000.0
2008-04-25 16:27:00,1.99951,1.99968,1.99942,1.99942,46000000.0
2008-04-25 16:28:00,1.99944,1.99958,1.99931,1.99958,34000000.0
2008-04-25 16:29:00,1.99946,1.99946,1.99923,1.99923,24000000.0
2008-04-25 16:30:00,1.9991,1.9991,1.99857,1.99857,43000000.0
2008-04-25 16:31:00,1.9985,1.99896,1.9985,1.99882,36000000.0
2008-04-25 16:32:00,1.99899,1.99937,1.99899,1.99905,34000000.0
2008-04-25 16:33:00,1.99901,1.99919,1.99895,1.99895,41000000.0
2008-04-25 16:34:00,1.99889,1.99923,1.99889,1.99916,29000000.0
2008-04-25 16:35:00,1.99942,1.99967,1.99928,1.9993,53000000.0
2008-04-25 16:36:00,1.99915,1.99957,1.99915,1.99957,43000000.0
2008-04-25 16:37:00,1.99949,1.99952,1.99926,1.99946,56000000.0
2008-04-25 16:38:00,1.99976,2.0005,1.99976,2.0005,34000000.0
2008-04-25 16:39:00,2.0012,2.0012,2.00086,2.00103,43000000.0
2008-04-25 16:40:00,2.00098,2.00114,2.0005,2.0005,63000000.0
2008-04-25 16:41:00,2.00031,2.00077,2.00028,2.0007,44000000.0
2008-04-25 16:42:00,2.00059,2.00084,2.00049,2.00084,57000000.0
2008-04-25 16:43:00,2.0012,2.0012,2.00061,2.00061,20000000.0
2008-04-25 16:44:00,2.00046,2.00051,2.0001,2.0001,34000000.0
2008-04-25 16:45:00,1.9995,1.9995,1.99916,1.99935,41000000.0
2008-04-25 16:46:00,1.99948,1.99991,1.99933,1.99991,59000000.0
2008-04-25 16:47:00,1.99967,2.00009,1.99962,1.99986,55000000.0
2008-04-25 16:48:00,2.00067,2.00085,2.00058,2.00085,46000000.0
2008-04-25 16:49:00,2.00039,2.00039,2.00004,2.00004,35000000.0
2008-04-25 16:50:00,1.99925,1.99925,1.9983,1.99841,45000000.0
2008-04-25 16:51:00,1.99827,1.99834,1.99813,1.99828,30000000.0
2008-04-25 16:52:00,1.99842,1.99868,1.9984,1.9984,30000000.0
2008-04-25 16:53:00,1.99845,1.99856,1.99845,1.99856,19000000.0
2008-04-25 16:54:00,1.99849,1.99869,1.99841,1.99869,18000000.0
2008-04-25 16:55:00,1.99883,1.99947,1.99883,1.99947,40000000.0
2008-04-25 16:56:00,1.99959,1.99962,1.9995,1.99962,37000000.0
2008-04-25 16:57:00,1.99968,1.99997,1.99968,1.99997,17000000.0
2008-04-25 16:58:00,1.99992,1.99999,1.99966,1.99966,45000000.0
2008-04-25 16:59:00,1.99941,1.99941,1.99623,1.99623,39000000.0
2008-04-25 17:00:00,1.99639,1.99639,1.99621,1.99623,47000000.0
2008-04-25 17:01:00,1.99608,1.99649,1.99608,1.99649,26000000.0
2008-04-25 17:02:00,1.99683,1.99717,1.99683,1.99696,33000000.0
2008-04-25 17:03:00,1.99692,1.99713,1.99682,1.99697,33000000.0
2008-04-25 17:04:00,1.99691,1.99739,1.99691,1.99717,37000000.0
2008-04-25 17:05:00,1.99754,1.99766,1.99747,1.99747,35000000.0
2008-04-25 17:06:00,1.99717,1.99732,1.9971,1.99732,46000000.0
2008-04-25 17:07:00,1.9978,1.99801,1.99767,1.99767,33000000.0
2008-04-25 17:08:00,1.99818,1.99877,1.99818,1.99877,45000000.0
2008-04-25 17:09:00,1.99868,1.99868,1.99841,1.99863,47000000.0
2008-04-25 17:10:00,1.99849,1.99849,1.99764,1.99764,36000000.0
2008-04-25 17:11:00,1.99779,1.99788,1.99762,1.99783,44000000.0
2008-04-25 17:12:00,1.99825,1.99843,1.99812,1.99812,23000000.0
2008-04-25 17:13:00,1.99852,1.99986,1.99852,1.99986,35000000.0
2008-04-25 17:14:00,1.99972,1.99972,1.99893,1.99912,27000000.0
2008-04-25 17:15:00,1.99913,1.99914,1.99888,1.99914,26000000.0
2008-04-25 17:16:00,1.99897,1.99915,1.99893,1.99898,27000000.0
2008-04-25 17:17:00,1.99896,1.99906,1.99883,1.99897,38000000.0
2008-04-25 17:18:00,1.99877,1.99877,1.99856,1.99859,29000000.0
2008-04-25 17:19:00,1.99835,1.99851,1.99798,1.99798,19000000.0
2008-04-25 17:20:00,1.99783,1.99816,1.99783,1.99804,29000000.0
2008-04-25 17:21:00,1.99801,1.99804,1.99779,1.99804,26000000.0
2008-04-25 17:22:00,1.9984,1.99852,1.99837,1.99839,30000000.0
2008-04-25 17:23:00,1.99857,1.99888,1.99857,1.99884,32000000.0
2008-04-25 17:24:00,1.99873,1.99878,1.99844,1.99844,23000000.0
2008-04-25 17:25:00,1.99855,1.99883,1.99855,1.99877,20000000.0
2008-04-25 17:26:00,1.99914,1.99914,1.9989,1.9989,18000000.0
2008-04-25 17:27:00,1.99892,1.99911,1.99892,1.99911,44000000.0
2008-04-25 17:28:00,1.99932,1.99958,1.99932,1.99945,39000000.0
2008-04-25 17:29:00,1.99932,1.99942,1.99918,1.99938,36000000.0
2008-04-25 17:30:00,1.99975,2.00022,1.99975,2.00014,61000000.0
2008-04-25 17:31:00,2.00047,2.0006,2.00029,2.00029,62000000.0
2008-04-25 17:32:00,2.00005,2.00031,2.00005,2.0003,54000000.0
2008-04-25 17:33:00,2.00024,2.00024,1.99984,1.99999,64000000.0
2008-04-25 17:34:00,1.99943,1.99948,1.99912,1.99912,60000000.0
2008-04-25 17:35:00,1.99877,1.99932,1.99877,1.99929,43000000.0
2008-04-25 17:36:00,1.99962,2.00013,1.99962,2.00013,58000000.0
2008-04-25 17:37:00,2.00029,2.00039,1.99991,2.00039,47000000.0
2008-04-25 17:38:00,2.00058,2.00058,2.00016,2.00016,44000000.0
2008-04-25 17:39:00,1.9998,1.9998,1.99915,1.99955,41000000.0
2008-04-25 17:40:00,1.99943,1.99958,1.99939,1.99939,59000000.0
2008-04-25 17:41:00,1.99973,1.99983,1.99961,1.9998,50000000.0
2008-04-25 17:42:00,1.99958,1.99958,1.9994,1.99958,37000000.0
2008-04-25 17:43:00,1.99962,1.99964,1.99893,1.99893,33000000.0
2008-04-25 17:44:00,1.9981,1.99849,1.9981,1.99815,46000000.0
2008-04-25 17:45:00,1.99789,1.99798,1.99678,1.99719,49000000.0
2008-04-25 17:46:00,1.99689,1.99709,1.99689,1.99696,56000000.0
2008-04-25 17:47:00,1.99689,1.99712,1.99687,1.99703,65000000.0
2008-04-25 17:48:00,1.99706,1.99777,1.99667,1.99765,61000000.0
2008-04-25 17:49:00,1.99754,1.99776,1.99732,1.99757,72000000.0
2008-04-25 17:50:00,1.99778,1.99841,1.99778,1.99828,53000000.0
2008-04-25 17:51:00,1.99812,1.99863,1.99804,1.99804,54000000.0
2008-04-25 17:52:00,1.99808,1.99861,1.99808,1.99861,51000000.0
2008-04-25 17:53:00,1.99856,1.99859,1.99848,1.99858,42000000.0
2008-04-25 17:54:00,1.99848,1.99867,1.99848,1.9986,32000000.0
2008-04-25 17:55:00,1.9986,1.9989,1.9986,1.9989,32000000.0
2008-04-25 17:56:00,1.99916,1.99916,1.99857,1.99857,47000000.0
2008-04-25 17:57:00,1.99845,1.99874,1.99845,1.99873,34000000.0
2008-04-25 17:58:00,1.99881,1.99888,1.99874,1.99874,44000000.0
2008-04-25 17:59:00,1.99807,1.99807,1.99714,1.99714,39000000.0
2008-04-25 18:00:00,1.99691,1.99694,1.99688,1.99688,32000000.0
2008-04-25 18:01:00,1.99677,1.99677,1.99662,1.99662,52000000.0
2008-04-25 18:02:00,1.99638,1.99677,1.99593,1.99593,30000000.0
2008-04-25 18:03:00,1.99579,1.99597,1.99577,1.99597,38000000.0
2008-04-25 18:04:00,1.99597,1.99635,1.99597,1.99626,38000000.0
2008-04-25 18:05:00,1.99662,1.997,1.99662,1.997,36000000.0
2008-04-25 18:06:00,1.99686,1.99686,1.99653,1.99653,32000000.0
2008-04-25 18:07:00,1.99657,1.99665,1.99657,1.99665,38000000.0
2008-04-25 18:08:00,1.99649,1.99653,1.99641,1.99643,56000000.0
2008-04-25 18:09:00,1.9963,1.99722,1.9963,1.99722,34000000.0
2008-04-25 18:10:00,1.99748,1.99842,1.99748,1.99842,26000000.0
2008-04-25 18:11:00,1.99842,1.99842,1.99684,1.99703,34000000.0
2008-04-25 18:12:00,1.99683,1.99722,1.99683,1.99722,24000000.0
2008-04-25 18:13:00,1.99714,1.99728,1.99696,1.99696,30000000.0
2008-04-25 18:14:00,1.99689,1.99689,1.99653,1.99686,22000000.0
2008-04-25 18:15:00,1.9967,1.9967,1.99648,1.99649,21000000.0
2008-04-25 18:16:00,1.99638,1.99644,1.99616,1.99639,66000000.0
2008-04-25 18:17:00,1.99664,1.99679,1.9966,1.99675,60000000.0
2008-04-25 18:18:00,1.99674,1.99694,1.99672,1.99672,33000000.0
2008-04-25 18:19:00,1.997,1.99825,1.997,1.99825,46000000.0
2008-04-25 18:20:00,1.99855,1.99856,1.99839,1.99843,61000000.0
2008-04-25 18:21:00,1.99848,1.99876,1.99848,1.99876,37000000.0
2008-04-25 18:22:00,1.99877,1.99889,1.9987,1.99887,49000000.0
2008-04-25 18:23:00,1.99852,1.9988,1.99828,1.99828,34000000.0
2008-04-25 18:24:00,1.99818,1.99832,1.99804,1.99832,47000000.0
2008-04-25 18:25:00,1.99834,1.99869,1.99834,1.99869,31000000.0
2008-04-25 18:26:00,1.99863,1.99863,1.99841,1.9986,43000000.0
2008-04-25 18:27:00,1.99909,1.9991,1.99878,1.9991,35000000.0
2008-04-25 18:28:00,1.9992,1.99934,1.99918,1.99928,18000000.0
2008-04-25 18:29:00,1.9994,1.99946,1.99933,1.99945,24000000.0
2008-04-25 18:30:00,1.99897,1.99897,1.99806,1.99806,32000000.0
2008-04-25 18:31:00,1.99786,1.99853,1.99786,1.99853,46000000.0
2008-04-25 18:32:00,1.99877,1.99899,1.99873,1.99897,55000000.0
2008-04-25 18:33:00,1.99917,2.0002,1.99917,2.0002,29000000.0
2008-04-25 18:34:00,2.00086,2.00102,2.00066,2.00097,32000000.0
2008-04-25 18:35:00,2.00071,2.00078,2.00035,2.00078,47000000.0
2008-04-25 18:36:00,2.00094,2.00111,2.0009,2.00092,65000000.0
2008-04-25 18:37:00,2.00079,2.00094,2.00059,2.0008,63000000.0
2008-04-25 18:38:00,2.00077,2.00079,2.00055,2.00073,61000000.0
2008-04-25 18:39:00,2.00056,2.00082,2.00044,2.00044,37000000.0
2008-04-25 18:40:00,2.00041,2.00054,2.00028,2.00052,52000000.0
2008-04-25 18:41:00,2.00077,2.00096,2.00066,2.00085,68000000.0
2008-04-25 18:42:00,2.0007,2.00081,2.00053,2.00079,40000000.0
2008-04-25 18:43:00,2.00081,2.00081,2.00048,2.00048,39000000.0
2008-04-25 18:44:00,2.00051,2.00051,2.00012,2.00013,33000000.0
2008-04-25 18:45:00,2.00007,2.00021,2.0,2.00021,57000000.0
2008-04-25 18:46:00,1.99972,1.99978,1.99918,1.99918,61000000.0
2008-04-25 18:47:00,1.99895,1.99895,1.99885,1.99888,41000000.0
2008-04-25 18:48:00,1.99896,1.99921,1.99895,1.99905,26000000.0
2008-04-25 18:49:00,1.99864,1.99864,1.99829,1.99829,31000000.0
2008-04-25 18:50:00,1.99817,1.99817,1.99795,1.99805,37000000.0
2008-04-25 18:51:00,1.99803,1.99803,1.99793,1.99801,17000000.0
2008-04-25 18:52:00,1.9979,1.9982,1.9977,1.9982,33000000.0
2008-04-25 18:53:00,1.99818,1.99818,1.99788,1.99812,31000000.0
2008-04-25 18:54:00,1.99818,1.99822,1.9981,1.99822,11000000.0
2008-04-25 18:55:00,1.99808,1.99827,1.99802,1.99813,22000000.0
2008-04-25 18:56:00,1.99808,1.99816,1.99796,1.998,16000000.0
2008-04-25 18:57:00,1.99803,1.99815,1.99803,1.99808,15000000.0
2008-04-25 18:58:00,1.99799,1.99799,1.99723,1.99723,19000000.0
2008-04-25 18:59:00,1.99719,1.99775,1.99719,1.99775,26000000.0
2008-04-25 19:00:00,1.99792,1.99834,1.99792,1.99834,12000000.0
2008-04-25 19:01:00,1.99871,1.99877,1.99812,1.99812,18000000.0
2008-04-25 19:02:00,1.99794,1.99794,1.99765,1.99782,23000000.0
2008-04-25 19:03:00,1.99773,1.99773,1.99754,1.99756,21000000.0
2008-04-25 19:04:00,1.99753,1.99848,1.99753,1.99848,55000000.0
2008-04-25 19:05:00,1.99847,1.99877,1.99838,1.99877,42000000.0
2008-04-25 19:06:00,1.9982,1.99919,1.9982,1.99919,63000000.0
2008-04-25 19:07:00,1.99923,1.99923,1.99802,1.99802,39000000.0
2008-04-25 19:08:00,1.99767,1.99779,1.99759,1.99767,32000000.0
2008-04-25 19:09:00,1.99755,1.99763,1.9973,1.99751,56000000.0
2008-04-25 19:10:00,1.9974,1.9975,1.99736,1.99742,27000000.0
2008-04-25 19:11:00,1.99763,1.99804,1.99758,1.99779,36000000.0
2008-04-25 19:12:00,1.99785,1.99802,1.99785,1.99791,25000000.0
2008-04-25 19:13:00,1.99794,1.99794,1.99752,1.99776,23000000.0
2008-04-25 19:14:00,1.99801,1.99818,1.99798,1.99818,37000000.0
2008-04-25 19:15:00,1.99832,1.99859,1.99832,1.99859,17000000.0
2008-04-25 19:16:00,1.99872,1.9988,1.99868,1.99877,23000000.0
2008-04-25 19:17:00,1.99878,1.99885,1.99877,1.99879,17000000.0
2008-04-25 19:18:00,1.9988,1.99893,1.99879,1.99893,30000000.0
2008-04-25 19:19:00,1.99892,1.99905,1.99889,1.99897,36000000.0
2008-04-25 19:20:00,1.99895,1.99895,1.99889,1.9989,23000000.0
2008-04-25 19:21:00,1.99854,1.99854,1.99826,1.99848,21000000.0
2008-04-25 19:22:00,1.99863,1.99867,1.99844,1.99857,25000000.0
2008-04-25 19:23:00,1.99859,1.99866,1.99859,1.9986,12000000.0
2008-04-25 19:24:00,1.99856,1.99859,1.9983,1.99835,39000000.0
2008-04-25 19:25:00,1.99835,1.99835,1.99784,1.99817,49000000.0
2008-04-25 19:26:00,1.99794,1.99794,1.99763,1.99766,48000000.0
2008-04-25 19:27:00,1.99801,1.99809,1.99776,1.99788,51000000.0
2008-04-25 19:28:00,1.9979,1.99806,1.9979,1.99803,40000000.0
2008-04-25 19:29:00,1.99805,1.99816,1.99785,1.99795,28000000.0
2008-04-25 19:30:00,1.99831,1.99858,1.99806,1.99808,32000000.0
2008-04-25 19:31:00,1.9979,1.9982,1.9979,1.99817,28000000.0
2008-04-25 19:32:00,1.99835,1.99893,1.99835,1.99893,31000000.0
2008-04-25 19:33:00,1.99876,1.99876,1.9985,1.99861,14000000.0
2008-04-25 19:34:00,1.99827,1.99827,1.99797,1.99818,49000000.0
2008-04-25 19:35:00,1.99799,1.99826,1.99785,1.99826,28000000.0
2008-04-25 19:36:00,1.99804,1.99804,1.99784,1.99784,16000000.0
2008-04-25 19:37:00,1.99775,1.99788,1.99767,1.99788,26000000.0
2008-04-25 19:38:00,1.99816,1.99826,1.99801,1.99801,18000000.0
2008-04-25 19:39:00,1.99811,1.99811,1.99786,1.99801,13000000.0
2008-04-25 19:40:00,1.99771,1.99799,1.99771,1.99797,16000000.0
2008-04-25 19:41:00,1.99769,1.99769,1.99704,1.99704,17000000.0
2008-04-25 19:42:00,1.99639,1.99709,1.9962,1.99709,19000000.0
2008-04-25 19:43:00,1.997,1.997,1.99639,1.99639,21000000.0
2008-04-25 19:44:00,1.99593,1.99653,1.99593,1.99653,21000000.0
2008-04-25 19:45:00,1.99666,1.99687,1.9965,1.9967,33000000.0
2008-04-25 19:46:00,1.9968,1.99829,1.9968,1.99829,18000000.0
2008-04-25 19:47:00,1.99767,1.99767,1.99729,1.99752,22000000.0
2008-04-25 19:48:00,1.99767,1.99795,1.99735,1.99788,18000000.0
2008-04-25 19:49:00,1.9979,1.99792,1.99774,1.99774,27000000.0
2008-04-25 19:50:00,1.99765,1.99775,1.99758,1.99775,23000000.0
2008-04-25 19:51:00,1.99807,1.99846,1.99806,1.99846,25000000.0
2008-04-25 19:52:00,1.99869,1.9987,1.99844,1.99848,15000000.0
2008-04-25 19:53:00,1.99856,1.99879,1.99856,1.99879,21000000.0
2008-04-25 19:54:00,1.99863,1.9988,1.9986,1.9986,9000000.0
2008-04-25 19:55:00,1.99843,1.99843,1.99761,1.99761,30000000.0
2008-04-25 19:56:00,1.99759,1.99815,1.99759,1.99815,20000000.0
2008-04-25 19:57:00,1.99786,1.99786,1.99752,1.99775,12000000.0
2008-04-25 19:58:00,1.99776,1.99798,1.99773,1.99798,13000000.0
2008-04-25 19:59:00,1.99772,1.99772,1.99747,1.99748,31000000.0
2008-04-25 20:00:00,1.99742,1.99776,1.99742,1.99776,23000000.0
2008-04-25 20:01:00,1.99783,1.99792,1.99783,1.99792,13000000.0
2008-04-25 20:02:00,1.99777,1.99842,1.99777,1.99842,20000000.0
2008-04-25 20:03:00,1.99843,1.99857,1.99838,1.99838,18000000.0
2008-04-25 20:04:00,1.99827,1.99842,1.99817,1.99833,27000000.0
2008-04-25 20:05:00,1.99838,1.99893,1.99838,1.99893,23000000.0
2008-04-25 20:06:00,1.99885,1.99885,1.99841,1.99841,13000000.0
2008-04-25 20:07:00,1.99833,1.99858,1.99829,1.99829,29000000.0
2008-04-25 20:08:00,1.99816,1.99834,1.998,1.9981,15000000.0
2008-04-25 20:09:00,1.99885,1.99919,1.99875,1.99907,17000000.0
2008-04-25 20:10:00,1.99886,1.99886,1.99844,1.99855,20000000.0
2008-04-25 20:11:00,1.99827,1.9985,1.99821,1.9984,10000000.0
2008-04-25 20:12:00,1.99803,1.99806,1.9979,1.99799,15000000.0
2008-04-25 20:13:00,1.99826,1.99981,1.99826,1.99981,17000000.0
2008-04-25 20:14:00,1.99963,1.99963,1.99918,1.99957,15000000.0
2008-04-25 20:15:00,1.99958,2.00029,1.99958,2.00029,10000000.0
2008-04-25 20:16:00,1.99993,1.99993,1.99893,1.99956,22000000.0
2008-04-25 20:17:00,1.99914,1.99961,1.99914,1.99946,17000000.0
2008-04-25 20:18:00,1.99971,1.99994,1.99955,1.99955,24000000.0
2008-04-25 20:19:00,1.99965,1.99983,1.9996,1.9996,9000000.0
2008-04-25 20:20:00,1.99987,1.99999,1.99977,1.99998,14000000.0
2008-04-25 20:21:00,2.00012,2.00012,1.99981,1.99988,7000000.0
2008-04-25 20:22:00,1.99951,1.99958,1.99951,1.99958,12000000.0
2008-04-25 20:23:00,1.9995,1.99987,1.99944,1.99987,8000000.0
2008-04-25 20:24:00,2.00007,2.00007,1.99959,1.99959,15000000.0
2008-04-25 20:25:00,1.99948,1.99963,1.99942,1.99942,16000000.0
2008-04-25 20:26:00,1.99929,1.99936,1.99909,1.99909,22000000.0
2008-04-25 20:28:00,1.99918,1.99942,1.99918,1.99942,7000000.0
2008-04-25 20:29:00,1.99936,1.99936,1.99888,1.99888,20000000.0
2008-04-25 20:30:00,1.99855,1.99887,1.99852,1.99858,27000000.0
2008-04-25 20:31:00,1.99859,1.99878,1.99859,1.9987,17000000.0
2008-04-25 20:32:00,1.9984,1.9984,1.99775,1.99784,20000000.0
2008-04-25 20:33:00,1.99797,1.99852,1.99797,1.99852,14000000.0
2008-04-25 20:34:00,1.9986,1.99866,1.99855,1.9986,28000000.0
2008-04-25 20:35:00,1.99871,1.99884,1.99871,1.99882,23000000.0
2008-04-25 20:36:00,1.99886,1.99904,1.99886,1.99904,11000000.0
2008-04-25 20:37:00,1.99921,1.99933,1.99921,1.9993,7000000.0
2008-04-25 20:38:00,1.99928,1.99928,1.99915,1.99922,10000000.0
2008-04-25 20:39:00,1.99911,1.99911,1.99894,1.99894,9000000.0
2008-04-25 20:40:00,1.9989,1.9989,1.9987,1.9987,7000000.0
2008-04-25 20:41:00,1.99892,1.99918,1.99888,1.99915,8000000.0
2008-04-25 20:42:00,1.99913,1.9992,1.99894,1.99894,15000000.0
2008-04-25 20:43:00,1.99852,1.99852,1.9978,1.99814,12000000.0
2008-04-25 20:44:00,1.99813,1.99813,1.99754,1.99773,7000000.0
2008-04-25 20:45:00,1.99747,1.99826,1.99739,1.99826,12000000.0
2008-04-25 20:46:00,1.99832,1.99841,1.99831,1.99836,9000000.0
2008-04-25 20:47:00,1.99828,1.99857,1.99828,1.99857,11000000.0
2008-04-25 20:48:00,1.99853,1.99853,1.99826,1.99826,11000000.0
2008-04-25 20:49:00,1.99819,1.99829,1.99808,1.99808,18000000.0
2008-04-25 20:50:00,1.99789,1.99814,1.99782,1.99814,7000000.0
2008-04-25 20:51:00,1.99827,1.99832,1.99822,1.99827,18000000.0
2008-04-25 20:52:00,1.99821,1.99834,1.99818,1.99831,15000000.0
2008-04-25 20:53:00,1.99831,1.99837,1.99831,1.99834,8000000.0
2008-04-25 20:54:00,1.99835,1.99867,1.99834,1.99834,10000000.0
2008-04-25 20:55:00,1.99764,1.99764,1.99601,1.99736,8000000.0
2008-04-25 20:56:00,1.99758,1.99758,1.99735,1.99735,8000000.0
2008-04-25 20:57:00,1.99736,1.99736,1.99725,1.99733,18000000.0
2008-04-25 20:58:00,1.99728,1.99749,1.99728,1.99736,14000000.0
2008-04-25 20:59:00,1.99727,1.99727,1.99636,1.99636,8000000.0
2008-04-25 21:00:00,1.99615,1.99708,1.99615,1.997,11000000.0
2008-04-25 21:01:00,1.99714,1.99772,1.99706,1.99741,16000000.0
2008-04-25 21:02:00,1.99657,1.99657,1.99642,1.99646,6000000.0
2008-04-25 21:03:00,1.9965,1.99672,1.9965,1.99664,13000000.0
2008-04-25 21:04:00,1.99694,1.99701,1.99657,1.99657,8000000.0
2008-04-25 21:05:00,1.99643,1.99643,1.9961,1.99611,11000000.0
2008-04-25 21:06:00,1.9962,1.9963,1.99619,1.99628,8000000.0
2008-04-25 21:07:00,1.99628,1.99669,1.99628,1.99669,7000000.0
2008-04-25 21:08:00,1.99666,1.99666,1.99636,1.99643,11000000.0
2008-04-25 21:09:00,1.9966,1.9968,1.9966,1.9968,9000000.0
2008-04-25 21:10:00,1.99694,1.99722,1.99692,1.99722,9000000.0
2008-04-25 21:11:00,1.99739,1.99794,1.99737,1.99794,8000000.0
2008-04-25 21:12:00,1.99803,1.99803,1.99574,1.99574,6000000.0
2008-04-25 21:13:00,1.99757,1.99764,1.9974,1.9974,8000000.0
2008-04-25 21:14:00,1.99724,1.99734,1.99724,1.99728,8000000.0
2008-04-25 21:15:00,1.99704,1.9971,1.99697,1.99697,11000000.0
2008-04-25 21:16:00,1.99678,1.99685,1.99677,1.99682,9000000.0
2008-04-25 21:17:00,1.99694,1.99708,1.99693,1.99708,7000000.0
2008-04-25 21:18:00,1.99692,1.99705,1.99692,1.99698,7000000.0
2008-04-25 21:19:00,1.99694,1.99696,1.99681,1.99681,7000000.0
2008-04-25 21:20:00,1.99677,1.99677,1.99665,1.99673,12000000.0
2008-04-25 21:21:00,1.99643,1.99643,1.99621,1.99621,8000000.0
2008-04-25 21:22:00,1.99633,1.99649,1.996,1.99602,7000000.0
2008-04-25 21:23:00,1.99607,1.99622,1.99604,1.99622,10000000.0
2008-04-25 21:24:00,1.9963,1.99634,1.99625,1.99633,8000000.0
2008-04-25 21:25:00,1.99639,1.99648,1.99637,1.99648,9000000.0
2008-04-25 21:26:00,1.99646,1.99664,1.99641,1.99664,17000000.0
2008-04-25 21:27:00,1.9968,1.9968,1.99656,1.99671,31000000.0
2008-04-25 21:28:00,1.99663,1.99666,1.99652,1.99666,20000000.0
2008-04-25 21:29:00,1.9967,1.99677,1.99669,1.99669,11000000.0
2008-04-25 21:30:00,1.99665,1.9967,1.9965,1.9965,9000000.0
2008-04-25 21:31:00,1.99611,1.99648,1.99611,1.99611,7000000.0
2008-04-25 21:32:00,1.99661,1.99661,1.99649,1.99655,8000000.0
2008-04-25 21:33:00,1.99644,1.99672,1.99644,1.99672,7000000.0
2008-04-25 21:34:00,1.99665,1.99665,1.99644,1.99644,10000000.0
2008-04-25 21:35:00,1.99639,1.99648,1.99634,1.99642,11000000.0
2008-04-25 21:36:00,1.99648,1.99648,1.99634,1.9964,11000000.0
2008-04-25 21:37:00,1.99663,1.99709,1.99663,1.99709,11000000.0
2008-04-25 21:38:00,1.99749,1.99767,1.99732,1.99733,26000000.0
2008-04-25 21:39:00,1.99716,1.99737,1.99716,1.99737,18000000.0
2008-04-25 21:40:00,1.99757,1.99778,1.99757,1.99778,12000000.0
2008-04-25 21:41:00,1.99795,1.99807,1.99795,1.99799,13000000.0
2008-04-25 21:42:00,1.99804,1.99845,1.99804,1.99842,7000000.0
2008-04-25 21:43:00,1.99856,1.9988,1.99856,1.9988,11000000.0
2008-04-25 21:44:00,1.99866,1.99902,1.99866,1.99896,18000000.0
2008-04-25 21:45:00,1.99893,1.99898,1.99891,1.99898,10000000.0
2008-04-25 21:46:00,1.999,1.99902,1.99851,1.99869,15000000.0
2008-04-25 21:47:00,1.999,1.999,1.99883,1.99892,10000000.0
2008-04-25 21:48:00,1.99885,1.99891,1.99809,1.99809,7000000.0
2008-04-25 21:49:00,1.99798,1.99825,1.99798,1.99825,8000000.0
2008-04-25 21:50:00,1.99804,1.99815,1.99754,1.99754,10000000.0
2008-04-25 21:51:00,1.99757,1.99793,1.99757,1.99793,8000000.0
2008-04-25 21:52:00,1.99742,1.99742,1.99717,1.99717,10000000.0
2008-04-25 21:53:00,1.99708,1.99725,1.99708,1.99708,8000000.0
2008-04-25 21:54:00,1.99727,1.99727,1.9971,1.9971,9000000.0
2008-04-25 21:55:00,1.99707,1.99707,1.99662,1.99662,11000000.0
2008-04-25 21:56:00,1.99633,1.99638,1.99623,1.99638,5000000.0
2008-04-25 21:57:00,1.99636,1.99669,1.99636,1.99669,13000000.0
2008-04-25 21:58:00,1.99683,1.99684,1.99651,1.99651,16000000.0
2008-04-25 21:59:00,1.99641,1.99641,1.99565,1.99565,25000000.0
2008-04-25 22:00:00,1.99575,1.99583,1.99558,1.99558,12000000.0
2008-04-25 22:01:00,1.99556,1.99559,1.99552,1.99559,19000000.0
2008-04-25 22:02:00,1.99551,1.99551,1.99542,1.99542,11000000.0
2008-04-25 22:03:00,1.99527,1.9953,1.99513,1.99519,33000000.0
2008-04-25 22:04:00,1.99531,1.99533,1.99507,1.99507,11000000.0
2008-04-25 22:05:00,1.99519,1.99519,1.99514,1.99519,16000000.0
2008-04-25 22:06:00,1.99504,1.99525,1.995,1.99525,5000000.0
2008-04-25 22:07:00,1.99535,1.99591,1.99535,1.99591,15000000.0
2008-04-25 22:08:00,1.99563,1.99563,1.99539,1.99543,30000000.0
2008-04-25 22:09:00,1.9954,1.9954,1.99519,1.99529,13000000.0
2008-04-25 22:10:00,1.99549,1.99549,1.9954,1.9954,2000000.0
2008-04-25 22:11:00,1.9953,1.9953,1.99514,1.99517,11000000.0
2008-04-25 22:12:00,1.99509,1.99525,1.99509,1.99525,15000000.0
2008-04-25 22:13:00,1.99534,1.99563,1.99534,1.99563,10000000.0
2008-04-25 22:14:00,1.99567,1.99578,1.99565,1.99578,13000000.0
2008-04-25 22:15:00,1.99583,1.99589,1.9956,1.9956,9000000.0
2008-04-25 22:16:00,1.99617,1.99644,1.99592,1.99644,8000000.0
2008-04-25 22:17:00,1.99578,1.99603,1.99578,1.99601,16000000.0
2008-04-25 22:18:00,1.99603,1.99628,1.99603,1.99628,9000000.0
2008-04-25 22:19:00,1.99644,1.9966,1.99627,1.99648,9000000.0
2008-04-25 22:20:00,1.99651,1.99671,1.9962,1.99659,7000000.0
2008-04-25 22:21:00,1.99632,1.99632,1.99576,1.99581,11000000.0
2008-04-25 22:22:00,1.99575,1.99613,1.99575,1.99603,11000000.0
2008-04-25 22:23:00,1.9957,1.9957,1.99542,1.99542,15000000.0
2008-04-25 22:24:00,1.99537,1.996,1.99537,1.99552,10000000.0
2008-04-25 22:25:00,1.99511,1.99511,1.99487,1.99491,8000000.0
2008-04-25 22:26:00,1.99489,1.995,1.99489,1.995,8000000.0
2008-04-25 22:27:00,1.99493,1.99497,1.9949,1.99492,10000000.0
2008-04-25 22:28:00,1.99491,1.99503,1.99489,1.99503,6000000.0
2008-04-25 22:29:00,1.99479,1.99501,1.99473,1.99501,7000000.0
2008-04-25 22:30:00,1.9952,1.99534,1.99519,1.99534,11000000.0
2008-04-25 22:31:00,1.99541,1.99561,1.99541,1.99561,22000000.0
2008-04-25 22:32:00,1.99573,1.99588,1.99567,1.99576,7000000.0
2008-04-25 22:33:00,1.9957,1.99586,1.99567,1.99575,38000000.0
2008-04-25 22:34:00,1.99575,1.99613,1.99572,1.99613,47000000.0
2008-04-25 22:35:00,1.99607,1.99607,1.99597,1.99597,27000000.0
2008-04-25 22:36:00,1.99609,1.99614,1.99582,1.99582,6000000.0
2008-04-25 22:37:00,1.99586,1.9959,1.99577,1.9959,28000000.0
2008-04-25 22:38:00,1.99588,1.99613,1.99588,1.99613,15000000.0
2008-04-25 22:39:00,1.9961,1.9961,1.99527,1.99527,11000000.0
2008-04-25 22:40:00,1.99525,1.99531,1.99517,1.99517,9000000.0
2008-04-25 22:41:00,1.99511,1.99546,1.99511,1.99546,16000000.0
2008-04-25 22:42:00,1.9957,1.99596,1.99503,1.99503,9000000.0
2008-04-25 22:43:00,1.99476,1.99498,1.99476,1.99498,11000000.0
2008-04-25 22:44:00,1.99501,1.99505,1.995,1.99502,8000000.0
2008-04-25 22:45:00,1.99507,1.99518,1.99503,1.99513,12000000.0
2008-04-25 22:46:00,1.9953,1.9955,1.9953,1.9954,9000000.0
2008-04-25 22:47:00,1.9953,1.99539,1.9953,1.99539,16000000.0
2008-04-25 22:48:00,1.99585,1.99602,1.99585,1.99588,11000000.0
2008-04-25 22:49:00,1.99543,1.99562,1.99543,1.99552,12000000.0
2008-04-25 22:50:00,1.99554,1.99554,1.99472,1.99472,16000000.0
2008-04-25 22:51:00,1.99506,1.99576,1.99506,1.99569,10000000.0
2008-04-25 22:52:00,1.99574,1.99577,1.99568,1.99568,10000000.0
2008-04-25 22:53:00,1.99646,1.99725,1.99646,1.99725,8000000.0
2008-04-25 22:54:00,1.9975,1.99766,1.99747,1.99763,7000000.0
2008-04-25 22:55:00,1.99715,1.99751,1.99714,1.99751,9000000.0
2008-04-25 22:56:00,1.99766,1.99798,1.99766,1.99795,8000000.0
2008-04-25 22:57:00,1.99791,1.99802,1.99775,1.99775,7000000.0
2008-04-25 22:58:00,1.99781,1.99781,1.99758,1.99759,7000000.0
2008-04-25 22:59:00,1.99755,1.99755,1.99696,1.99696,9000000.0
2008-04-27 23:00:00,1.99353,1.99372,1.99307,1.99307,12000000.0
2008-04-27 23:01:00,1.99415,1.99425,1.99352,1.99352,9000000.0
2008-04-27 23:02:00,1.99333,1.99405,1.99333,1.99356,7000000.0
2008-04-27 23:03:00,1.99378,1.99403,1.99331,1.99331,12000000.0
2008-04-27 23:04:00,1.99659,1.99659,1.99481,1.99481,4000000.0
2008-04-27 23:06:00,1.99425,1.99437,1.99425,1.99436,8000000.0
2008-04-27 23:07:00,1.99447,1.99458,1.99447,1.99458,8000000.0
2008-04-27 23:08:00,1.99446,1.99447,1.99439,1.99447,15000000.0
2008-04-27 23:09:00,1.99365,1.99368,1.99365,1.99367,7000000.0
2008-04-27 23:10:00,1.99457,1.99459,1.99449,1.9945,8000000.0
2008-04-27 23:11:00,1.99378,1.99384,1.99378,1.99382,7000000.0
2008-04-27 23:12:00,1.99355,1.9936,1.99338,1.99355,8000000.0
2008-04-27 23:13:00,1.99373,1.99384,1.99373,1.99373,7000000.0
2008-04-27 23:14:00,1.99442,1.9946,1.9944,1.9946,9000000.0
2008-04-27 23:15:00,1.99451,1.99457,1.99451,1.99452,8000000.0
2008-04-27 23:16:00,1.99459,1.99459,1.99452,1.99458,9000000.0
2008-04-27 23:17:00,1.99379,1.99386,1.99354,1.99354,11000000.0
2008-04-27 23:18:00,1.99357,1.9936,1.99345,1.99347,9000000.0
2008-04-27 23:19:00,1.99475,1.99496,1.99449,1.99496,5000000.0
2008-04-27 23:20:00,1.99476,1.99487,1.99474,1.99487,8000000.0
2008-04-27 23:22:00,1.99285,1.99298,1.99285,1.99288,7000000.0
2008-04-27 23:23:00,1.99398,1.99398,1.99375,1.99379,7000000.0
2008-04-27 23:24:00,1.99477,1.99477,1.99441,1.99441,9000000.0
2008-04-27 23:26:00,1.99447,1.99449,1.99412,1.99412,5000000.0
2008-04-27 23:27:00,1.99397,1.99414,1.99397,1.99406,8000000.0
2008-04-27 23:28:00,1.99395,1.994,1.99384,1.99384,8000000.0
2008-04-27 23:29:00,1.99399,1.99416,1.99399,1.9941,25000000.0
2008-04-27 23:30:00,1.99414,1.99432,1.99414,1.99432,16000000.0
2008-04-27 23:31:00,1.99433,1.99446,1.99429,1.99439,14000000.0
2008-04-27 23:32:00,1.99443,1.99449,1.99429,1.99429,9000000.0
2008-04-27 23:33:00,1.99389,1.99426,1.99389,1.99422,8000000.0
2008-04-27 23:34:00,1.99432,1.99443,1.99431,1.99441,9000000.0
2008-04-27 23:35:00,1.99384,1.99432,1.99384,1.99426,12000000.0
2008-04-27 23:36:00,1.99432,1.99432,1.99333,1.99338,9000000.0
2008-04-27 23:37:00,1.99306,1.99317,1.99294,1.99294,8000000.0
2008-04-27 23:38:00,1.99294,1.99298,1.99294,1.99297,3000000.0
2008-04-27 23:39:00,1.99291,1.99303,1.9927,1.99276,11000000.0
2008-04-27 23:40:00,1.99266,1.99266,1.99221,1.99226,21000000.0
2008-04-27 23:41:00,1.99261,1.99263,1.99255,1.99262,8000000.0
2008-04-27 23:42:00,1.99269,1.99289,1.99269,1.99289,19000000.0
2008-04-27 23:43:00,1.99291,1.99292,1.99282,1.99283,8000000.0
2008-04-27 23:44:00,1.99283,1.99309,1.99283,1.99298,8000000.0
2008-04-27 23:45:00,1.99317,1.99324,1.9929,1.9929,7000000.0
2008-04-27 23:46:00,1.99299,1.99299,1.99282,1.99282,8000000.0
2008-04-27 23:47:00,1.99258,1.99275,1.99257,1.99266,11000000.0
2008-04-27 23:48:00,1.99273,1.99282,1.99272,1.99281,8000000.0
2008-04-27 23:49:00,1.99287,1.99309,1.99203,1.99203,9000000.0
2008-04-27 23:50:00,1.99241,1.99268,1.99241,1.99255,8000000.0
2008-04-27 23:51:00,1.99266,1.99281,1.99266,1.99281,10000000.0
2008-04-27 23:52:00,1.99277,1.99277,1.99251,1.99257,7000000.0
2008-04-27 23:53:00,1.9925,1.99275,1.9925,1.99261,10000000.0
2008-04-27 23:54:00,1.99282,1.99318,1.99282,1.99282,7000000.0
2008-04-27 23:55:00,1.99238,1.99248,1.99237,1.99248,9000000.0
2008-04-27 23:56:00,1.9923,1.99248,1.99221,1.9923,12000000.0
2008-04-27 23:57:00,1.99237,1.99266,1.99216,1.99266,25000000.0
2008-04-27 23:58:00,1.99279,1.99279,1.99228,1.99228,8000000.0
2008-04-27 23:59:00,1.99253,1.99255,1.99228,1.99253,18000000.0
2008-04-28 00:00:00,1.99263,1.99271,1.99239,1.99239,7000000.0
2008-04-28 00:01:00,1.99276,1.99284,1.99252,1.99252,8000000.0
2008-04-28 00:02:00,1.99225,1.99225,1.99175,1.99177,9000000.0
2008-04-28 00:03:00,1.99196,1.99196,1.99148,1.99157,12000000.0
2008-04-28 00:04:00,1.9916,1.9916,1.99126,1.99126,10000000.0
2008-04-28 00:05:00,1.99116,1.99167,1.99109,1.99167,9000000.0
2008-04-28 00:06:00,1.99172,1.99193,1.99172,1.99193,8000000.0
2008-04-28 00:07:00,1.99227,1.99228,1.99196,1.99221,9000000.0
2008-04-28 00:08:00,1.99195,1.99198,1.99189,1.99189,8000000.0
2008-04-28 00:09:00,1.99189,1.99221,1.99189,1.99221,9000000.0
2008-04-28 00:10:00,1.99195,1.99199,1.99183,1.99183,23000000.0
2008-04-28 00:11:00,1.992,1.99213,1.99192,1.99204,11000000.0
2008-04-28 00:12:00,1.99182,1.99196,1.99173,1.9918,9000000.0
2008-04-28 00:13:00,1.99155,1.99207,1.99151,1.99151,8000000.0
2008-04-28 00:14:00,1.99184,1.99213,1.99184,1.99213,7000000.0
2008-04-28 00:15:00,1.9919,1.99193,1.99179,1.99192,7000000.0
2008-04-28 00:16:00,1.99174,1.99178,1.99169,1.99178,9000000.0
2008-04-28 00:17:00,1.99175,1.99203,1.99175,1.9919,7000000.0
2008-04-28 00:18:00,1.9918,1.9918,1.99157,1.99157,8000000.0
2008-04-28 00:19:00,1.99182,1.99196,1.99179,1.99196,6000000.0
2008-04-28 00:20:00,1.99194,1.99236,1.99194,1.99221,10000000.0
2008-04-28 00:21:00,1.99232,1.99232,1.99197,1.99204,8000000.0
2008-04-28 00:22:00,1.99165,1.99178,1.99162,1.99162,8000000.0
2008-04-28 00:24:00,1.9919,1.99204,1.99178,1.9919,8000000.0
2008-04-28 00:25:00,1.99149,1.99149,1.99143,1.99143,11000000.0
2008-04-28 00:26:00,1.9918,1.9918,1.99112,1.99112,7000000.0
2008-04-28 00:27:00,1.99144,1.99149,1.99141,1.99141,10000000.0
2008-04-28 00:28:00,1.99144,1.9917,1.99143,1.99148,8000000.0
2008-04-28 00:29:00,1.99094,1.99125,1.99085,1.99085,10000000.0
2008-04-28 00:30:00,1.99202,1.99218,1.992,1.99218,8000000.0
2008-04-28 00:31:00,1.99177,1.99177,1.99169,1.99169,7000000.0
2008-04-28 00:32:00,1.99165,1.99165,1.99092,1.99099,7000000.0
2008-04-28 00:33:00,1.99163,1.99163,1.99142,1.99155,9000000.0
2008-04-28 00:34:00,1.99155,1.99161,1.99148,1.99157,23000000.0
2008-04-28 00:35:00,1.99151,1.99151,1.99126,1.99126,7000000.0
2008-04-28 00:36:00,1.9912,1.99122,1.99107,1.99121,9000000.0
2008-04-28 00:37:00,1.98938,1.99137,1.98938,1.99134,8000000.0
2008-04-28 00:38:00,1.99158,1.9922,1.99158,1.9922,7000000.0
2008-04-28 00:39:00,1.99305,1.99335,1.99256,1.99256,7000000.0
2008-04-28 00:40:00,1.99143,1.99264,1.99143,1.99259,7000000.0
2008-04-28 00:41:00,1.99271,1.99277,1.99255,1.99277,10000000.0
2008-04-28 00:42:00,1.99304,1.99327,1.993,1.99327,8000000.0
2008-04-28 00:43:00,1.99325,1.9933,1.99321,1.9933,5000000.0
2008-04-28 00:44:00,1.99368,1.99368,1.99266,1.99276,11000000.0
2008-04-28 00:45:00,1.9927,1.99279,1.99254,1.99267,16000000.0
2008-04-28 00:46:00,1.99279,1.99306,1.99256,1.99261,10000000.0
2008-04-28 00:47:00,1.99321,1.99341,1.99286,1.99341,7000000.0
2008-04-28 00:48:00,1.99358,1.99362,1.99347,1.99362,8000000.0
2008-04-28 00:49:00,1.99347,1.99347,1.99322,1.99338,10000000.0
2008-04-28 00:50:00,1.99326,1.99333,1.99314,1.99314,10000000.0
2008-04-28 00:51:00,1.99295,1.99295,1.99261,1.9927,8000000.0
2008-04-28 00:52:00,1.99257,1.99257,1.99201,1.99201,7000000.0
2008-04-28 00:53:00,1.99201,1.99225,1.99198,1.99203,11000000.0
2008-04-28 00:54:00,1.99222,1.99233,1.99216,1.9922,10000000.0
2008-04-28 00:55:00,1.9922,1.99237,1.99214,1.99237,7000000.0
2008-04-28 00:56:00,1.99241,1.99263,1.99238,1.9926,11000000.0
2008-04-28 00:57:00,1.99275,1.99275,1.99249,1.99249,8000000.0
2008-04-28 00:58:00,1.99271,1.99271,1.99185,1.99185,10000000.0
2008-04-28 00:59:00,1.99277,1.993,1.99277,1.99279,7000000.0
2008-04-28 01:00:00,1.99262,1.99264,1.99233,1.99233,19000000.0
2008-04-28 01:01:00,1.99226,1.99226,1.99189,1.99223,12000000.0
2008-04-28 01:02:00,1.99248,1.99267,1.99146,1.99146,8000000.0
2008-04-28 01:03:00,1.99135,1.99243,1.99135,1.99243,7000000.0
2008-04-28 01:04:00,1.99242,1.99274,1.99242,1.99257,8000000.0
2008-04-28 01:05:00,1.99238,1.99241,1.99174,1.99175,7000000.0
2008-04-28 01:06:00,1.99109,1.99119,1.99104,1.99119,8000000.0
2008-04-28 01:07:00,1.99118,1.99202,1.99107,1.99202,10000000.0
2008-04-28 01:08:00,1.99216,1.99224,1.99198,1.99214,10000000.0
2008-04-28 01:09:00,1.99145,1.99165,1.99134,1.99165,8000000.0
2008-04-28 01:10:00,1.99212,1.99212,1.99134,1.99134,10000000.0
2008-04-28 01:11:00,1.99216,1.99242,1.99216,1.99221,11000000.0
2008-04-28 01:12:00,1.99227,1.99237,1.99227,1.99228,8000000.0
2008-04-28 01:13:00,1.99169,1.99181,1.99147,1.99168,8000000.0
2008-04-28 01:14:00,1.99219,1.99234,1.99216,1.99233,10000000.0
2008-04-28 01:15:00,1.99222,1.99222,1.9918,1.992,10000000.0
2008-04-28 01:16:00,1.9921,1.99213,1.99202,1.99206,8000000.0
2008-04-28 01:17:00,1.99194,1.99194,1.99136,1.99146,11000000.0
2008-04-28 01:18:00,1.99186,1.99191,1.99163,1.99191,8000000.0
2008-04-28 01:19:00,1.99202,1.99204,1.99183,1.9919,11000000.0
2008-04-28 01:20:00,1.99179,1.99186,1.99177,1.9918,13000000.0
2008-04-28 01:21:00,1.99181,1.99188,1.99176,1.99188,7000000.0
2008-04-28 01:22:00,1.99178,1.99191,1.99171,1.99171,7000000.0
2008-04-28 01:23:00,1.99161,1.99161,1.9913,1.99131,8000000.0
2008-04-28 01:24:00,1.99114,1.9913,1.99114,1.99125,7000000.0
2008-04-28 01:25:00,1.99148,1.99148,1.99105,1.99105,9000000.0
2008-04-28 01:26:00,1.99052,1.99078,1.99052,1.99078,14000000.0
2008-04-28 01:27:00,1.99112,1.99129,1.99092,1.99103,15000000.0
2008-04-28 01:28:00,1.99098,1.99108,1.99088,1.99108,9000000.0
2008-04-28 01:29:00,1.99135,1.99135,1.99115,1.99129,10000000.0
2008-04-28 01:30:00,1.9914,1.99183,1.9914,1.99172,10000000.0
2008-04-28 01:31:00,1.99203,1.99203,1.99175,1.99183,10000000.0
2008-04-28 01:32:00,1.99188,1.99188,1.99157,1.99167,18000000.0
2008-04-28 01:33:00,1.99141,1.99141,1.99121,1.99124,20000000.0
2008-04-28 01:34:00,1.99137,1.99147,1.99137,1.99146,16000000.0
2008-04-28 01:35:00,1.99141,1.99141,1.99124,1.99124,8000000.0
2008-04-28 01:36:00,1.99128,1.99129,1.99117,1.99129,9000000.0
2008-04-28 01:37:00,1.99119,1.99134,1.99103,1.99134,7000000.0
2008-04-28 01:38:00,1.99125,1.9918,1.99125,1.99168,12000000.0
2008-04-28 01:39:00,1.99185,1.99203,1.99185,1.992,12000000.0
2008-04-28 01:40:00,1.9919,1.9919,1.99169,1.99177,7000000.0
2008-04-28 01:41:00,1.99201,1.99201,1.99182,1.99182,11000000.0
2008-04-28 01:42:00,1.99169,1.99184,1.99169,1.99184,7000000.0
2008-04-28 01:43:00,1.99174,1.99222,1.99156,1.99156,8000000.0
2008-04-28 01:44:00,1.99181,1.99185,1.99125,1.99125,7000000.0
2008-04-28 01:45:00,1.99101,1.99223,1.99101,1.99223,7000000.0
2008-04-28 01:46:00,1.99175,1.99204,1.99156,1.992,7000000.0
2008-04-28 01:47:00,1.99194,1.99208,1.99194,1.99206,14000000.0
2008-04-28 01:48:00,1.99211,1.99223,1.99209,1.99217,7000000.0
2008-04-28 01:49:00,1.99241,1.99241,1.99191,1.99191,8000000.0
2008-04-28 01:50:00,1.99221,1.99232,1.9922,1.9922,10000000.0
2008-04-28 01:51:00,1.99228,1.99269,1.99228,1.99235,16000000.0
2008-04-28 01:52:00,1.99253,1.99281,1.99253,1.9926,13000000.0
2008-04-28 01:53:00,1.99282,1.99282,1.99274,1.99274,7000000.0
2008-04-28 01:54:00,1.99287,1.99366,1.99287,1.99366,9000000.0
2008-04-28 01:55:00,1.99357,1.99366,1.99329,1.99366,12000000.0
2008-04-28 01:56:00,1.9936,1.9936,1.99341,1.99341,17000000.0
2008-04-28 01:57:00,1.99339,1.99339,1.99309,1.9933,13000000.0
2008-04-28 01:58:00,1.99323,1.9933,1.99321,1.99326,10000000.0
2008-04-28 01:59:00,1.99289,1.99289,1.99276,1.99278,4000000.0
2008-04-28 02:00:00,1.9929,1.99301,1.99279,1.99301,11000000.0
2008-04-28 02:01:00,1.99287,1.9931,1.99285,1.9931,8000000.0
2008-04-28 02:02:00,1.99318,1.99318,1.99254,1.99258,9000000.0
2008-04-28 02:03:00,1.99284,1.9932,1.99099,1.9932,10000000.0
2008-04-28 02:04:00,1.99279,1.99304,1.99277,1.99304,9000000.0
2008-04-28 02:05:00,1.99343,1.99345,1.99297,1.99307,10000000.0
2008-04-28 02:06:00,1.99296,1.99322,1.99286,1.99286,8000000.0
2008-04-28 02:07:00,1.9926,1.99283,1.9926,1.99283,8000000.0
2008-04-28 02:08:00,1.99233,1.99233,1.99177,1.99215,10000000.0
2008-04-28 02:09:00,1.99195,1.9922,1.99188,1.9922,7000000.0
2008-04-28 02:10:00,1.99236,1.99302,1.99236,1.99301,8000000.0
2008-04-28 02:11:00,1.99287,1.99303,1.99277,1.99277,8000000.0
2008-04-28 02:12:00,1.9931,1.9932,1.99295,1.99295,7000000.0
2008-04-28 02:13:00,1.99293,1.99293,1.99247,1.99247,7000000.0
2008-04-28 02:14:00,1.99234,1.99261,1.99234,1.9926,7000000.0
2008-04-28 02:15:00,1.99225,1.99227,1.99203,1.99203,8000000.0
2008-04-28 02:16:00,1.99159,1.99173,1.99154,1.9917,9000000.0
2008-04-28 02:17:00,1.99192,1.99232,1.99192,1.99216,9000000.0
2008-04-28 02:18:00,1.9924,1.99278,1.9924,1.99278,11000000.0
2008-04-28 02:19:00,1.99294,1.99294,1.99202,1.99224,11000000.0
2008-04-28 02:20:00,1.99214,1.99229,1.99205,1.99207,9000000.0
2008-04-28 02:21:00,1.99222,1.99256,1.99211,1.99256,7000000.0
2008-04-28 02:22:00,1.99254,1.99254,1.99179,1.99181,8000000.0
2008-04-28 02:23:00,1.99268,1.99272,1.99233,1.99233,10000000.0
2008-04-28 02:24:00,1.99229,1.99258,1.99223,1.99251,8000000.0
2008-04-28 02:25:00,1.99243,1.99243,1.99222,1.99222,11000000.0
2008-04-28 02:26:00,1.99233,1.99258,1.99233,1.99258,7000000.0
2008-04-28 02:27:00,1.9926,1.99278,1.99248,1.99269,9000000.0
2008-04-28 02:28:00,1.99287,1.99287,1.99258,1.9926,7000000.0
2008-04-28 02:29:00,1.99245,1.99249,1.99228,1.99243,7000000.0
2008-04-28 02:30:00,1.99244,1.99256,1.9924,1.99252,10000000.0
2008-04-28 02:31:00,1.99159,1.99238,1.99159,1.99238,8000000.0
2008-04-28 02:32:00,1.99272,1.99302,1.99272,1.99302,7000000.0
2008-04-28 02:33:00,1.99286,1.99319,1.99286,1.99308,8000000.0
2008-04-28 02:34:00,1.99269,1.99302,1.9925,1.99302,7000000.0
2008-04-28 02:35:00,1.99304,1.99322,1.99304,1.99318,11000000.0
2008-04-28 02:36:00,1.99322,1.99334,1.99319,1.99334,7000000.0
2008-04-28 02:37:00,1.99339,1.99339,1.99298,1.99302,7000000.0
2008-04-28 02:38:00,1.99328,1.99353,1.99328,1.99337,5000000.0
2008-04-28 02:39:00,1.99324,1.99343,1.99314,1.99339,8000000.0
2008-04-28 02:40:00,1.99319,1.99329,1.99298,1.99298,7000000.0
2008-04-28 02:41:00,1.99309,1.99309,1.99186,1.99186,8000000.0
2008-04-28 02:42:00,1.99171,1.99172,1.99171,1.99172,2000000.0
2008-04-28 02:43:00,1.99175,1.99239,1.99172,1.99239,9000000.0
2008-04-28 02:44:00,1.99252,1.99267,1.99245,1.99258,7000000.0
2008-04-28 02:45:00,1.99254,1.99287,1.99254,1.9928,8000000.0
2008-04-28 02:46:00,1.9927,1.99278,1.9927,1.99278,7000000.0
2008-04-28 02:47:00,1.99271,1.99272,1.99259,1.99266,11000000.0
2008-04-28 02:48:00,1.99267,1.99305,1.99267,1.99305,11000000.0
2008-04-28 02:49:00,1.9931,1.99335,1.99298,1.99304,11000000.0
2008-04-28 02:50:00,1.99281,1.99304,1.99281,1.99301,7000000.0
2008-04-28 02:51:00,1.99312,1.99331,1.99302,1.99319,8000000.0
2008-04-28 02:52:00,1.99277,1.99294,1.99253,1.99253,7000000.0
2008-04-28 02:53:00,1.99278,1.99297,1.99278,1.99296,8000000.0
2008-04-28 02:54:00,1.99293,1.99334,1.99293,1.99331,7000000.0
2008-04-28 02:55:00,1.99309,1.99319,1.99281,1.99286,8000000.0
2008-04-28 02:56:00,1.99284,1.99284,1.99266,1.99284,10000000.0
2008-04-28 02:57:00,1.9929,1.99303,1.99271,1.99303,8000000.0
2008-04-28 02:58:00,1.99309,1.99309,1.99295,1.99305,7000000.0
2008-04-28 02:59:00,1.99303,1.99316,1.99288,1.99288,9000000.0
2008-04-28 03:00:00,1.99277,1.99277,1.9927,1.99277,7000000.0
2008-04-28 03:01:00,1.99272,1.99272,1.99204,1.9922,8000000.0
2008-04-28 03:02:00,1.99272,1.9928,1.99269,1.99272,8000000.0
2008-04-28 03:03:00,1.99286,1.99318,1.99286,1.99318,7000000.0
2008-04-28 03:04:00,1.9934,1.99356,1.9934,1.99349,7000000.0
2008-04-28 03:05:00,1.9936,1.99393,1.9936,1.99393,8000000.0
2008-04-28 03:06:00,1.99396,1.99397,1.99385,1.99386,10000000.0
2008-04-28 03:07:00,1.99392,1.99392,1.9938,1.9939,8000000.0
2008-04-28 03:08:00,1.99386,1.99414,1.99386,1.99408,7000000.0
2008-04-28 03:09:00,1.99423,1.99448,1.99423,1.99445,8000000.0
2008-04-28 03:10:00,1.99456,1.99466,1.99447,1.99451,10000000.0
2008-04-28 03:11:00,1.99441,1.99447,1.99388,1.99389,10000000.0
2008-04-28 03:12:00,1.9936,1.9936,1.99345,1.9936,3000000.0
2008-04-28 03:13:00,1.99366,1.99398,1.99366,1.99391,11000000.0
2008-04-28 03:14:00,1.99413,1.99413,1.99397,1.99402,8000000.0
2008-04-28 03:15:00,1.9942,1.99431,1.99407,1.99431,7000000.0
2008-04-28 03:16:00,1.99423,1.99469,1.99423,1.99468,8000000.0
2008-04-28 03:17:00,1.99458,1.99458,1.9938,1.99426,11000000.0
2008-04-28 03:18:00,1.99419,1.99426,1.9941,1.99422,10000000.0
2008-04-28 03:19:00,1.99414,1.99414,1.99394,1.99396,7000000.0
2008-04-28 03:20:00,1.99409,1.99417,1.99391,1.99403,10000000.0
2008-04-28 03:21:00,1.99326,1.99328,1.99289,1.99321,7000000.0
2008-04-28 03:22:00,1.99321,1.99326,1.9931,1.99325,8000000.0
2008-04-28 03:23:00,1.99318,1.99318,1.99284,1.99314,7000000.0
2008-04-28 03:24:00,1.99337,1.9934,1.99327,1.9934,10000000.0
2008-04-28 03:25:00,1.9933,1.9933,1.99299,1.99304,8000000.0
2008-04-28 03:26:00,1.99288,1.99296,1.9927,1.9927,7000000.0
2008-04-28 03:27:00,1.99277,1.99283,1.99263,1.99263,8000000.0
2008-04-28 03:28:00,1.99237,1.99272,1.99232,1.99272,8000000.0
2008-04-28 03:29:00,1.99263,1.9928,1.99242,1.9928,11000000.0
2008-04-28 03:30:00,1.99303,1.99311,1.99301,1.99301,8000000.0
2008-04-28 03:31:00,1.99306,1.99315,1.99306,1.99309,9000000.0
2008-04-28 03:32:00,1.99318,1.9933,1.99297,1.99307,8000000.0
2008-04-28 03:33:00,1.99311,1.99319,1.99306,1.99316,7000000.0
2008-04-28 03:34:00,1.99302,1.9932,1.99302,1.9932,9000000.0
2008-04-28 03:35:00,1.99347,1.99347,1.99303,1.99309,10000000.0
2008-04-28 03:36:00,1.99287,1.99287,1.99268,1.99268,3000000.0
2008-04-28 03:37:00,1.99238,1.99257,1.99238,1.99242,9000000.0
2008-04-28 03:38:00,1.99261,1.99278,1.99246,1.99246,7000000.0
2008-04-28 03:39:00,1.99239,1.99249,1.99237,1.99237,8000000.0
2008-04-28 03:40:00,1.99243,1.99251,1.99235,1.99251,11000000.0
2008-04-28 03:41:00,1.99245,1.99245,1.99201,1.99201,10000000.0
2008-04-28 03:42:00,1.99156,1.9919,1.99156,1.99171,9000000.0
2008-04-28 03:43:00,1.99157,1.99162,1.99145,1.99147,7000000.0
2008-04-28 03:44:00,1.99138,1.99138,1.99104,1.99126,6000000.0
2008-04-28 03:45:00,1.99139,1.99139,1.99122,1.99139,8000000.0
2008-04-28 03:46:00,1.99154,1.99154,1.99122,1.99151,8000000.0
2008-04-28 03:47:00,1.99093,1.9912,1.99069,1.99069,7000000.0
2008-04-28 03:48:00,1.99155,1.99167,1.99152,1.99158,11000000.0
2008-04-28 03:49:00,1.99152,1.99178,1.99152,1.99168,8000000.0
2008-04-28 03:50:00,1.99154,1.99173,1.99147,1.99147,7000000.0
2008-04-28 03:51:00,1.99132,1.99132,1.99072,1.99085,9000000.0
2008-04-28 03:52:00,1.9915,1.99171,1.9915,1.99171,8000000.0
2008-04-28 03:53:00,1.99191,1.99203,1.99178,1.99178,10000000.0
2008-04-28 03:54:00,1.99196,1.99197,1.99187,1.99197,11000000.0
2008-04-28 03:55:00,1.99214,1.99236,1.99206,1.99234,7000000.0
2008-04-28 03:56:00,1.99212,1.99244,1.99212,1.99213,10000000.0
2008-04-28 03:57:00,1.99198,1.99218,1.99198,1.99208,8000000.0
2008-04-28 03:58:00,1.99212,1.99237,1.99192,1.99237,8000000.0
2008-04-28 03:59:00,1.99246,1.99295,1.99246,1.99286,7000000.0
2008-04-28 04:00:00,1.99311,1.99311,1.99248,1.99288,6000000.0
2008-04-28 04:01:00,1.99295,1.99301,1.99268,1.99268,7000000.0
2008-04-28 04:02:00,1.99273,1.99294,1.99272,1.99294,8000000.0
2008-04-28 04:03:00,1.99276,1.99287,1.99274,1.99275,8000000.0
2008-04-28 04:04:00,1.99277,1.99295,1.99263,1.99263,8000000.0
2008-04-28 04:05:00,1.99312,1.99318,1.99124,1.99124,9000000.0
2008-04-28 04:06:00,1.9931,1.9931,1.9929,1.99298,8000000.0
2008-04-28 04:07:00,1.99296,1.99299,1.99275,1.99281,11000000.0
2008-04-28 04:08:00,1.99283,1.99294,1.99281,1.9929,7000000.0
2008-04-28 04:09:00,1.99303,1.99322,1.99303,1.99315,8000000.0
2008-04-28 04:10:00,1.99318,1.99328,1.9931,1.99326,10000000.0
2008-04-28 04:11:00,1.99315,1.99332,1.99315,1.99332,7000000.0
2008-04-28 04:12:00,1.99287,1.9929,1.9924,1.99287,8000000.0
2008-04-28 04:13:00,1.99323,1.99343,1.99323,1.99326,8000000.0
2008-04-28 04:14:00,1.99348,1.99348,1.99333,1.99333,7000000.0
2008-04-28 04:15:00,1.99324,1.99324,1.99311,1.99314,7000000.0
2008-04-28 04:16:00,1.99333,1.99385,1.99333,1.99385,7000000.0
2008-04-28 04:17:00,1.99396,1.99396,1.99375,1.99386,6000000.0
2008-04-28 04:18:00,1.994,1.99417,1.994,1.99405,8000000.0
2008-04-28 04:19:00,1.99404,1.99404,1.99347,1.99347,7000000.0
2008-04-28 04:20:00,1.994,1.99428,1.99393,1.99407,10000000.0
2008-04-28 04:21:00,1.99395,1.99409,1.99387,1.99387,8000000.0
2008-04-28 04:22:00,1.99407,1.99407,1.99376,1.99382,9000000.0
2008-04-28 04:23:00,1.99396,1.99397,1.99327,1.99327,7000000.0
2008-04-28 04:24:00,1.99402,1.9942,1.99398,1.9942,9000000.0
2008-04-28 04:25:00,1.99432,1.99432,1.99405,1.99405,11000000.0
2008-04-28 04:26:00,1.99374,1.99388,1.99374,1.99382,7000000.0
2008-04-28 04:27:00,1.99395,1.99395,1.99373,1.99386,8000000.0
2008-04-28 04:28:00,1.99382,1.99394,1.99382,1.99394,7000000.0
2008-04-28 04:29:00,1.9941,1.99434,1.9941,1.99434,8000000.0
2008-04-28 04:30:00,1.99441,1.99444,1.99418,1.99444,9000000.0
2008-04-28 04:31:00,1.99432,1.99442,1.99422,1.99426,10000000.0
2008-04-28 04:32:00,1.9942,1.99439,1.99398,1.99429,9000000.0
2008-04-28 04:33:00,1.99436,1.99444,1.9943,1.99436,8000000.0
2008-04-28 04:34:00,1.99466,1.99472,1.99461,1.99472,7000000.0
2008-04-28 04:35:00,1.99467,1.99467,1.99453,1.99453,7000000.0
2008-04-28 04:36:00,1.99459,1.99463,1.99457,1.99457,8000000.0
2008-04-28 04:37:00,1.99461,1.99464,1.99453,1.99453,5000000.0
2008-04-28 04:38:00,1.99439,1.99467,1.99434,1.99467,9000000.0
2008-04-28 04:39:00,1.99471,1.99471,1.99456,1.99463,9000000.0
2008-04-28 04:40:00,1.99481,1.99487,1.99471,1.99471,7000000.0
2008-04-28 04:41:00,1.99465,1.99465,1.99411,1.99413,8000000.0
2008-04-28 04:42:00,1.99415,1.99443,1.99415,1.99443,7000000.0
2008-04-28 04:43:00,1.99451,1.99453,1.99416,1.99442,11000000.0
2008-04-28 04:44:00,1.99412,1.99412,1.9937,1.99374,9000000.0
2008-04-28 04:45:00,1.99397,1.99416,1.99397,1.99411,11000000.0
2008-04-28 04:46:00,1.99425,1.99425,1.99399,1.99425,7000000.0
2008-04-28 04:47:00,1.99421,1.99421,1.99383,1.99383,7000000.0
2008-04-28 04:48:00,1.9939,1.99407,1.9939,1.99391,7000000.0
2008-04-28 04:49:00,1.99435,1.99435,1.9939,1.99396,11000000.0
2008-04-28 04:50:00,1.99425,1.99453,1.99425,1.99453,9000000.0
2008-04-28 04:51:00,1.99462,1.99479,1.9946,1.99461,7000000.0
2008-04-28 04:52:00,1.99465,1.99471,1.99456,1.99465,10000000.0
2008-04-28 04:53:00,1.99445,1.99469,1.99428,1.99428,9000000.0
2008-04-28 04:54:00,1.99454,1.99454,1.99401,1.99401,8000000.0
2008-04-28 04:55:00,1.99435,1.99435,1.994,1.99408,8000000.0
2008-04-28 04:56:00,1.99408,1.99413,1.99408,1.99409,7000000.0
2008-04-28 04:57:00,1.99393,1.99425,1.99393,1.99425,8000000.0
2008-04-28 04:58:00,1.99433,1.99444,1.99423,1.99423,8000000.0
2008-04-28 04:59:00,1.99442,1.99442,1.99419,1.99434,8000000.0
2008-04-28 05:00:00,1.99427,1.99464,1.99424,1.99464,7000000.0
2008-04-28 05:01:00,1.99477,1.99495,1.9947,1.99487,7000000.0
2008-04-28 05:02:00,1.99498,1.99522,1.99482,1.99522,7000000.0
2008-04-28 05:03:00,1.99514,1.99516,1.9949,1.99511,7000000.0
2008-04-28 05:04:00,1.99472,1.99498,1.99472,1.99495,7000000.0
2008-04-28 05:05:00,1.99473,1.9951,1.9947,1.9951,8000000.0
2008-04-28 05:06:00,1.99532,1.99532,1.99512,1.99512,7000000.0
2008-04-28 05:07:00,1.99491,1.99517,1.99488,1.99517,8000000.0
2008-04-28 05:08:00,1.99515,1.99515,1.99475,1.99475,10000000.0
2008-04-28 05:09:00,1.99519,1.99545,1.99519,1.99544,7000000.0
2008-04-28 05:10:00,1.99507,1.99507,1.99438,1.99438,7000000.0
2008-04-28 05:11:00,1.99526,1.99526,1.99486,1.995,8000000.0
2008-04-28 05:12:00,1.99508,1.99518,1.99508,1.99513,11000000.0
2008-04-28 05:13:00,1.99508,1.99519,1.99504,1.99507,8000000.0
2008-04-28 05:14:00,1.99515,1.99548,1.99514,1.99547,7000000.0
2008-04-28 05:15:00,1.99557,1.99557,1.99519,1.99519,7000000.0
2008-04-28 05:16:00,1.99513,1.99531,1.99507,1.99525,7000000.0
2008-04-28 05:17:00,1.99534,1.99543,1.99525,1.99538,11000000.0
2008-04-28 05:18:00,1.99543,1.99548,1.99531,1.99533,8000000.0
2008-04-28 05:19:00,1.99524,1.99524,1.99494,1.99501,7000000.0
2008-04-28 05:20:00,1.99481,1.99496,1.99481,1.99483,6000000.0
2008-04-28 05:21:00,1.99453,1.99453,1.99332,1.99332,8000000.0
2008-04-28 05:22:00,1.99365,1.99397,1.99365,1.99381,7000000.0
2008-04-28 05:23:00,1.994,1.99431,1.994,1.99431,10000000.0
2008-04-28 05:24:00,1.99441,1.99442,1.99411,1.99442,8000000.0
2008-04-28 05:25:00,1.9944,1.99441,1.9943,1.9943,7000000.0
2008-04-28 05:26:00,1.99398,1.99398,1.99326,1.99351,7000000.0
2008-04-28 05:27:00,1.99352,1.99374,1.99351,1.99351,8000000.0
2008-04-28 05:28:00,1.99361,1.99361,1.99333,1.99333,9000000.0
2008-04-28 05:29:00,1.99332,1.99332,1.99237,1.99239,7000000.0
2008-04-28 05:30:00,1.99306,1.99323,1.99305,1.99305,10000000.0
2008-04-28 05:31:00,1.99339,1.99339,1.99302,1.99321,8000000.0
2008-04-28 05:32:00,1.99327,1.99334,1.99323,1.99323,8000000.0
2008-04-28 05:33:00,1.9928,1.99298,1.99246,1.99266,9000000.0
2008-04-28 05:34:00,1.99305,1.99305,1.99279,1.99298,8000000.0
2008-04-28 05:35:00,1.99326,1.99368,1.99316,1.99316,7000000.0
2008-04-28 05:36:00,1.99342,1.99342,1.99328,1.99335,9000000.0
2008-04-28 05:37:00,1.99348,1.9946,1.99348,1.9946,7000000.0
2008-04-28 05:38:00,1.99449,1.99452,1.99429,1.99446,9000000.0
2008-04-28 05:39:00,1.99458,1.99458,1.99449,1.99449,7000000.0
2008-04-28 05:40:00,1.99447,1.99447,1.9943,1.99439,7000000.0
2008-04-28 05:41:00,1.99427,1.99427,1.99409,1.99409,8000000.0
2008-04-28 05:42:00,1.99363,1.99366,1.99344,1.99344,7000000.0
2008-04-28 05:43:00,1.99366,1.99371,1.99333,1.99371,9000000.0
2008-04-28 05:44:00,1.99392,1.99392,1.99368,1.99372,6000000.0
2008-04-28 05:45:00,1.99395,1.99406,1.99351,1.99363,11000000.0
2008-04-28 05:46:00,1.9935,1.99358,1.99349,1.99355,7000000.0
2008-04-28 05:47:00,1.99365,1.99396,1.99365,1.99394,8000000.0
2008-04-28 05:48:00,1.99429,1.99429,1.9942,1.99429,5000000.0
2008-04-28 05:49:00,1.99423,1.99426,1.99404,1.99404,8000000.0
2008-04-28 05:50:00,1.99398,1.99398,1.99338,1.99338,9000000.0
2008-04-28 05:51:00,1.99326,1.99377,1.99326,1.99377,8000000.0
2008-04-28 05:52:00,1.99344,1.99351,1.9931,1.9931,8000000.0
2008-04-28 05:53:00,1.99359,1.99374,1.99359,1.99371,7000000.0
2008-04-28 05:54:00,1.9937,1.99385,1.9937,1.9938,10000000.0
2008-04-28 05:55:00,1.99388,1.99398,1.99381,1.99398,8000000.0
2008-04-28 05:56:00,1.99391,1.99412,1.99391,1.99412,7000000.0
2008-04-28 05:57:00,1.99392,1.99392,1.99359,1.99381,8000000.0
2008-04-28 05:58:00,1.99374,1.99374,1.99327,1.99362,9000000.0
2008-04-28 05:59:00,1.99345,1.99379,1.99344,1.99359,10000000.0
2008-04-28 06:00:00,1.99324,1.99356,1.99324,1.99339,8000000.0
2008-04-28 06:01:00,1.99358,1.99366,1.99354,1.99354,7000000.0
2008-04-28 06:02:00,1.9936,1.9936,1.99341,1.99351,7000000.0
2008-04-28 06:03:00,1.99337,1.99337,1.99315,1.9932,8000000.0
2008-04-28 06:04:00,1.99341,1.99356,1.99337,1.99346,7000000.0
2008-04-28 06:05:00,1.99346,1.99376,1.99335,1.99376,7000000.0
2008-04-28 06:06:00,1.99353,1.99353,1.99335,1.99342,7000000.0
2008-04-28 06:07:00,1.9935,1.99359,1.9935,1.99357,7000000.0
2008-04-28 06:08:00,1.99362,1.99382,1.99362,1.9938,7000000.0
2008-04-28 06:09:00,1.99401,1.99401,1.9936,1.99368,8000000.0
2008-04-28 06:10:00,1.99367,1.9938,1.99365,1.9938,8000000.0
2008-04-28 06:11:00,1.994,1.994,1.99373,1.99389,8000000.0
2008-04-28 06:12:00,1.99371,1.99389,1.9937,1.99372,8000000.0
2008-04-28 06:13:00,1.99363,1.99369,1.99358,1.99366,8000000.0
2008-04-28 06:14:00,1.99351,1.9937,1.99351,1.99363,10000000.0
2008-04-28 06:15:00,1.99372,1.99372,1.9932,1.99343,8000000.0
2008-04-28 06:16:00,1.9936,1.99375,1.9936,1.99364,9000000.0
2008-04-28 06:17:00,1.99364,1.99364,1.99351,1.99354,7000000.0
2008-04-28 06:18:00,1.99348,1.99356,1.99337,1.99343,9000000.0
2008-04-28 06:19:00,1.99316,1.99319,1.99269,1.99269,7000000.0
2008-04-28 06:20:00,1.99293,1.99308,1.9929,1.99308,9000000.0
2008-04-28 06:21:00,1.99315,1.99315,1.99291,1.99297,8000000.0
2008-04-28 06:22:00,1.99299,1.99325,1.99285,1.99322,8000000.0
2008-04-28 06:23:00,1.99326,1.99373,1.99314,1.99373,8000000.0
2008-04-28 06:24:00,1.99383,1.99407,1.99383,1.99407,11000000.0
2008-04-28 06:25:00,1.99421,1.99428,1.99413,1.99419,11000000.0
2008-04-28 06:26:00,1.99413,1.99425,1.99396,1.99404,11000000.0
2008-04-28 06:27:00,1.99394,1.99415,1.99394,1.99411,7000000.0
2008-04-28 06:28:00,1.99425,1.99425,1.99411,1.99419,8000000.0
2008-04-28 06:29:00,1.99412,1.9942,1.99405,1.99417,8000000.0
2008-04-28 06:30:00,1.99417,1.99417,1.9937,1.9937,8000000.0
2008-04-28 06:31:00,1.99358,1.99358,1.99316,1.99347,7000000.0
2008-04-28 06:32:00,1.99361,1.99373,1.99357,1.99371,7000000.0
2008-04-28 06:33:00,1.99362,1.99408,1.99362,1.99408,7000000.0
2008-04-28 06:34:00,1.99374,1.99374,1.99358,1.99358,7000000.0
2008-04-28 06:35:00,1.99414,1.99419,1.99403,1.99405,11000000.0
2008-04-28 06:36:00,1.99411,1.99414,1.99396,1.99412,7000000.0
2008-04-28 06:37:00,1.99417,1.99419,1.99403,1.99412,10000000.0
2008-04-28 06:38:00,1.99411,1.99416,1.99398,1.99399,10000000.0
2008-04-28 06:39:00,1.99397,1.99413,1.99395,1.99404,11000000.0
2008-04-28 06:40:00,1.9942,1.9942,1.99395,1.99403,9000000.0
2008-04-28 06:41:00,1.99412,1.99424,1.99412,1.99418,7000000.0
2008-04-28 06:42:00,1.99436,1.99457,1.99435,1.99435,6000000.0
2008-04-28 06:43:00,1.99411,1.99449,1.99411,1.99449,7000000.0
2008-04-28 06:44:00,1.99454,1.99454,1.99431,1.99433,8000000.0
2008-04-28 06:45:00,1.99429,1.99466,1.99415,1.99466,8000000.0
2008-04-28 06:46:00,1.99471,1.99487,1.99451,1.99455,10000000.0
2008-04-28 06:47:00,1.99443,1.99468,1.9944,1.99466,8000000.0
2008-04-28 06:48:00,1.9947,1.9947,1.99406,1.99406,7000000.0
2008-04-28 06:49:00,1.99482,1.995,1.99482,1.995,8000000.0
2008-04-28 06:50:00,1.99486,1.99499,1.99486,1.99486,10000000.0
2008-04-28 06:51:00,1.99462,1.99464,1.99454,1.99459,10000000.0
2008-04-28 06:52:00,1.99471,1.99471,1.99455,1.99462,8000000.0
2008-04-28 06:53:00,1.99463,1.9948,1.99456,1.99468,8000000.0
2008-04-28 06:54:00,1.99479,1.99479,1.99468,1.99468,7000000.0
2008-04-28 06:55:00,1.9947,1.9947,1.99433,1.9946,7000000.0
2008-04-28 06:56:00,1.99469,1.99511,1.99469,1.9951,8000000.0
2008-04-28 06:57:00,1.99503,1.99527,1.99497,1.99521,7000000.0
2008-04-28 06:58:00,1.99555,1.99571,1.99554,1.9957,7000000.0
2008-04-28 06:59:00,1.9956,1.99569,1.99525,1.99533,7000000.0
2008-04-28 07:00:00,1.99528,1.99528,1.99493,1.99493,7000000.0
2008-04-28 07:01:00,1.99474,1.99493,1.99474,1.99487,7000000.0
2008-04-28 07:02:00,1.99495,1.99505,1.99473,1.9948,9000000.0
2008-04-28 07:03:00,1.99491,1.99494,1.99482,1.99493,7000000.0
2008-04-28 07:04:00,1.99451,1.99451,1.99346,1.99349,8000000.0
2008-04-28 07:05:00,1.99344,1.99368,1.99344,1.99368,11000000.0
2008-04-28 07:06:00,1.99339,1.99375,1.99339,1.99375,11000000.0
2008-04-28 07:07:00,1.99377,1.99381,1.99368,1.99371,11000000.0
2008-04-28 07:08:00,1.99377,1.99414,1.99377,1.99414,9000000.0
2008-04-28 07:09:00,1.99433,1.99443,1.99422,1.99443,8000000.0
2008-04-28 07:10:00,1.99435,1.9945,1.99432,1.99432,7000000.0
2008-04-28 07:11:00,1.99412,1.99418,1.99393,1.99415,10000000.0
2008-04-28 07:12:00,1.99418,1.99428,1.99416,1.99428,7000000.0
2008-04-28 07:13:00,1.99419,1.99453,1.99418,1.99453,8000000.0
2008-04-28 07:14:00,1.99473,1.99515,1.99464,1.99515,7000000.0
2008-04-28 07:15:00,1.99527,1.99528,1.99504,1.99508,10000000.0
2008-04-28 07:16:00,1.99455,1.99455,1.99421,1.99425,8000000.0
2008-04-28 07:17:00,1.99386,1.99386,1.99278,1.99322,11000000.0
2008-04-28 07:18:00,1.99318,1.99342,1.99317,1.99342,8000000.0
2008-04-28 07:19:00,1.99352,1.99354,1.99313,1.99313,8000000.0
2008-04-28 07:20:00,1.99305,1.9934,1.99292,1.9934,9000000.0
2008-04-28 07:21:00,1.99314,1.99337,1.99314,1.99322,10000000.0
2008-04-28 07:22:00,1.99324,1.99349,1.9932,1.99349,11000000.0
2008-04-28 07:23:00,1.99372,1.99389,1.99346,1.99346,7000000.0
2008-04-28 07:24:00,1.99374,1.99384,1.99365,1.99367,9000000.0
2008-04-28 07:25:00,1.99409,1.99455,1.99409,1.99438,8000000.0
2008-04-28 07:26:00,1.99439,1.99439,1.99403,1.99412,7000000.0
2008-04-28 07:27:00,1.9943,1.9949,1.9943,1.9949,7000000.0
2008-04-28 07:28:00,1.9953,1.99567,1.9953,1.99567,7000000.0
2008-04-28 07:29:00,1.99563,1.99587,1.99542,1.99542,8000000.0
2008-04-28 07:30:00,1.99501,1.99509,1.99466,1.99509,8000000.0
2008-04-28 07:31:00,1.99542,1.99545,1.99529,1.99541,7000000.0
2008-04-28 07:32:00,1.99554,1.99559,1.9954,1.99552,9000000.0
2008-04-28 07:33:00,1.99532,1.99532,1.99516,1.99526,8000000.0
2008-04-28 07:34:00,1.99521,1.99521,1.99489,1.99489,11000000.0
2008-04-28 07:35:00,1.99508,1.99523,1.99508,1.99517,8000000.0
2008-04-28 07:36:00,1.99532,1.99544,1.99532,1.99536,7000000.0
2008-04-28 07:37:00,1.99524,1.99528,1.99511,1.99511,7000000.0
2008-04-28 07:38:00,1.99517,1.99522,1.995,1.99514,11000000.0
2008-04-28 07:39:00,1.99517,1.99523,1.99506,1.99506,7000000.0
2008-04-28 07:40:00,1.99484,1.99484,1.99463,1.99463,8000000.0
2008-04-28 07:41:00,1.99473,1.99485,1.99472,1.99472,9000000.0
2008-04-28 07:42:00,1.99488,1.99492,1.99473,1.99479,11000000.0
2008-04-28 07:43:00,1.99476,1.99486,1.99463,1.99479,7000000.0
2008-04-28 07:44:00,1.99546,1.99567,1.99538,1.99541,7000000.0
2008-04-28 07:45:00,1.99575,1.99586,1.99575,1.99586,7000000.0
2008-04-28 07:46:00,1.99592,1.99592,1.99556,1.99561,10000000.0
2008-04-28 07:47:00,1.99574,1.99593,1.99574,1.99593,7000000.0
2008-04-28 07:48:00,1.99586,1.99593,1.99548,1.99548,8000000.0
2008-04-28 07:49:00,1.99527,1.99544,1.99518,1.99518,8000000.0
2008-04-28 07:50:00,1.99511,1.99521,1.99462,1.99462,7000000.0
2008-04-28 07:51:00,1.99449,1.99457,1.99436,1.99453,8000000.0
2008-04-28 07:52:00,1.99423,1.99423,1.99399,1.99401,10000000.0
2008-04-28 07:53:00,1.99382,1.99486,1.99382,1.99469,11000000.0
2008-04-28 07:54:00,1.99464,1.99489,1.99451,1.99481,9000000.0
2008-04-28 07:55:00,1.99432,1.99448,1.99418,1.9944,9000000.0
2008-04-28 07:56:00,1.9948,1.99483,1.99438,1.99441,9000000.0
2008-04-28 07:57:00,1.99434,1.99436,1.99422,1.99422,7000000.0
2008-04-28 07:58:00,1.99439,1.99459,1.99438,1.99459,7000000.0
2008-04-28 07:59:00,1.99472,1.99489,1.99456,1.99487,7000000.0
2008-04-28 08:00:00,1.99473,1.99473,1.99414,1.99439,8000000.0
2008-04-28 08:01:00,1.99468,1.99468,1.99433,1.99454,10000000.0
2008-04-28 08:02:00,1.99451,1.99518,1.99451,1.99518,7000000.0
2008-04-28 08:03:00,1.99502,1.99523,1.99492,1.99523,8000000.0
2008-04-28 08:04:00,1.99526,1.9957,1.99526,1.99551,8000000.0
2008-04-28 08:05:00,1.99559,1.99559,1.99493,1.99511,8000000.0
2008-04-28 08:06:00,1.99452,1.99452,1.9943,1.9944,7000000.0
2008-04-28 08:07:00,1.99483,1.99494,1.99479,1.99494,7000000.0
2008-04-28 08:08:00,1.99516,1.99534,1.99502,1.99502,7000000.0
2008-04-28 08:09:00,1.99476,1.99476,1.99456,1.99462,7000000.0
2008-04-28 08:10:00,1.99478,1.99528,1.99478,1.99528,7000000.0
2008-04-28 08:11:00,1.99574,1.99584,1.99564,1.99572,8000000.0
2008-04-28 08:12:00,1.99589,1.99617,1.99581,1.99617,9000000.0
2008-04-28 08:13:00,1.99577,1.99577,1.99476,1.99483,7000000.0
2008-04-28 08:14:00,1.99529,1.9959,1.99529,1.99584,9000000.0
2008-04-28 08:15:00,1.99548,1.99552,1.99538,1.99538,8000000.0
2008-04-28 08:16:00,1.9952,1.9952,1.99498,1.99508,11000000.0
2008-04-28 08:17:00,1.99521,1.99528,1.99479,1.99479,7000000.0
2008-04-28 08:18:00,1.99414,1.99418,1.99376,1.99376,9000000.0
2008-04-28 08:19:00,1.99379,1.99392,1.99349,1.99384,7000000.0
2008-04-28 08:20:00,1.99358,1.99376,1.99334,1.99334,8000000.0
2008-04-28 08:21:00,1.99351,1.99397,1.99351,1.99377,8000000.0
2008-04-28 08:22:00,1.99391,1.99391,1.99338,1.99359,8000000.0
2008-04-28 08:23:00,1.99376,1.99391,1.99376,1.99385,7000000.0
2008-04-28 08:24:00,1.99387,1.99393,1.99372,1.99393,7000000.0
2008-04-28 08:25:00,1.99402,1.99453,1.99402,1.99429,8000000.0
2008-04-28 08:26:00,1.99392,1.9944,1.99388,1.99388,7000000.0
2008-04-28 08:27:00,1.99383,1.99383,1.99305,1.99318,10000000.0
2008-04-28 08:28:00,1.99327,1.99348,1.9932,1.99348,7000000.0
2008-04-28 08:29:00,1.9931,1.9931,1.99274,1.99274,10000000.0
2008-04-28 08:30:00,1.99281,1.99281,1.99242,1.99242,7000000.0
2008-04-28 08:31:00,1.99256,1.99273,1.99255,1.99272,10000000.0
2008-04-28 08:32:00,1.99347,1.99369,1.99347,1.99366,8000000.0
2008-04-28 08:33:00,1.9937,1.9937,1.99312,1.99312,7000000.0
2008-04-28 08:34:00,1.99348,1.99348,1.99282,1.99282,9000000.0
2008-04-28 08:35:00,1.99239,1.9929,1.99239,1.9929,9000000.0
2008-04-28 08:36:00,1.99294,1.99307,1.99279,1.99305,8000000.0
2008-04-28 08:37:00,1.99312,1.99313,1.99284,1.99285,9000000.0
2008-04-28 08:38:00,1.99244,1.99273,1.99208,1.99208,10000000.0
2008-04-28 08:39:00,1.99219,1.99223,1.99192,1.99223,11000000.0
2008-04-28 08:40:00,1.9929,1.99317,1.99288,1.99315,8000000.0
2008-04-28 08:41:00,1.99309,1.99312,1.9925,1.9926,11000000.0
2008-04-28 08:42:00,1.99241,1.99241,1.99135,1.99135,10000000.0
2008-04-28 08:43:00,1.99126,1.99166,1.99126,1.99166,8000000.0
2008-04-28 08:44:00,1.99173,1.99183,1.99169,1.99169,10000000.0
2008-04-28 08:45:00,1.99183,1.99321,1.99183,1.99321,8000000.0
2008-04-28 08:46:00,1.9934,1.99364,1.99217,1.99333,8000000.0
2008-04-28 08:47:00,1.99296,1.99372,1.99296,1.99372,7000000.0
2008-04-28 08:48:00,1.99282,1.99282,1.99201,1.99219,10000000.0
2008-04-28 08:49:00,1.99244,1.99269,1.99232,1.99269,11000000.0
2008-04-28 08:50:00,1.99294,1.99296,1.99273,1.99287,7000000.0
2008-04-28 08:51:00,1.99255,1.99278,1.99235,1.99235,8000000.0
2008-04-28 08:52:00,1.9924,1.99266,1.9924,1.99266,9000000.0
2008-04-28 08:53:00,1.99265,1.99304,1.9925,1.99299,8000000.0
2008-04-28 08:54:00,1.9927,1.9927,1.99239,1.99241,8000000.0
2008-04-28 08:55:00,1.9928,1.99283,1.99266,1.99269,8000000.0
2008-04-28 08:56:00,1.99256,1.99274,1.99256,1.9926,7000000.0
2008-04-28 08:57:00,1.99271,1.993,1.99271,1.993,8000000.0
2008-04-28 08:58:00,1.99288,1.99288,1.99216,1.99216,7000000.0
2008-04-28 08:59:00,1.99151,1.99202,1.99143,1.99202,7000000.0
2008-04-28 09:00:00,1.9917,1.9917,1.99045,1.99049,8000000.0
2008-04-28 09:01:00,1.99048,1.99153,1.99048,1.99153,9000000.0
2008-04-28 09:02:00,1.99236,1.9929,1.99236,1.9929,10000000.0
2008-04-28 09:03:00,1.99252,1.99252,1.99203,1.99224,7000000.0
2008-04-28 09:04:00,1.99224,1.99243,1.99221,1.99243,7000000.0
2008-04-28 09:05:00,1.99221,1.99222,1.99208,1.99208,7000000.0
2008-04-28 09:06:00,1.99208,1.99208,1.99173,1.99173,11000000.0
2008-04-28 09:07:00,1.99194,1.99194,1.99131,1.99131,8000000.0
2008-04-28 09:08:00,1.99152,1.99169,1.99148,1.99155,7000000.0
2008-04-28 09:09:00,1.99116,1.99116,1.99082,1.99097,11000000.0
2008-04-28 09:10:00,1.99062,1.99079,1.99021,1.99021,7000000.0
2008-04-28 09:11:00,1.98981,1.98981,1.98916,1.98973,9000000.0
2008-04-28 09:12:00,1.98974,1.98995,1.98959,1.98959,8000000.0
2008-04-28 09:13:00,1.98949,1.98967,1.98945,1.98946,9000000.0
2008-04-28 09:14:00,1.98918,1.98937,1.9891,1.98937,11000000.0
2008-04-28 09:15:00,1.98968,1.98968,1.98946,1.98946,7000000.0
2008-04-28 09:16:00,1.98954,1.98988,1.9894,1.98988,8000000.0
2008-04-28 09:17:00,1.98976,1.98978,1.98956,1.98971,11000000.0
2008-04-28 09:18:00,1.98977,1.98989,1.98974,1.98986,8000000.0
2008-04-28 09:19:00,1.99002,1.99033,1.99002,1.99033,7000000.0
2008-04-28 09:20:00,1.99048,1.99051,1.99017,1.99019,7000000.0
2008-04-28 09:21:00,1.99041,1.9906,1.99039,1.99059,8000000.0
2008-04-28 09:22:00,1.99023,1.99037,1.99021,1.99037,8000000.0
2008-04-28 09:23:00,1.99061,1.9911,1.99061,1.9911,7000000.0
2008-04-28 09:24:00,1.99122,1.99133,1.99092,1.99099,8000000.0
2008-04-28 09:25:00,1.99077,1.99108,1.99074,1.99108,7000000.0
2008-04-28 09:26:00,1.99099,1.99116,1.99092,1.99116,11000000.0
2008-04-28 09:27:00,1.99131,1.99222,1.99131,1.99211,11000000.0
2008-04-28 09:28:00,1.99196,1.99196,1.99111,1.99117,9000000.0
2008-04-28 09:29:00,1.99122,1.99135,1.99091,1.99099,8000000.0
2008-04-28 09:30:00,1.98966,1.98966,1.98893,1.9894,7000000.0
2008-04-28 09:31:00,1.99073,1.99118,1.9905,1.9905,7000000.0
2008-04-28 09:32:00,1.99067,1.99069,1.99048,1.99048,7000000.0
2008-04-28 09:33:00,1.98997,1.99009,1.98985,1.99009,8000000.0
2008-04-28 09:34:00,1.98985,1.99021,1.98974,1.99021,7000000.0
2008-04-28 09:35:00,1.99059,1.99067,1.99048,1.99057,10000000.0
2008-04-28 09:36:00,1.99039,1.99044,1.98978,1.98983,8000000.0
2008-04-28 09:37:00,1.99011,1.99029,1.99011,1.99029,11000000.0
2008-04-28 09:38:00,1.98983,1.98983,1.98796,1.98974,11000000.0
2008-04-28 09:39:00,1.98964,1.98978,1.98933,1.98955,7000000.0
2008-04-28 09:40:00,1.98979,1.98979,1.98964,1.98967,9000000.0
2008-04-28 09:41:00,1.98985,1.99006,1.98966,1.99006,8000000.0
2008-04-28 09:42:00,1.99015,1.99015,1.98988,1.98992,10000000.0
2008-04-28 09:43:00,1.98986,1.99067,1.98986,1.99067,11000000.0
2008-04-28 09:44:00,1.99085,1.9909,1.99073,1.99084,8000000.0
2008-04-28 09:45:00,1.99113,1.99179,1.99108,1.99179,7000000.0
2008-04-28 09:46:00,1.99204,1.99212,1.99157,1.99205,11000000.0
2008-04-28 09:47:00,1.992,1.99231,1.992,1.99231,9000000.0
2008-04-28 09:48:00,1.99215,1.99239,1.99215,1.99239,7000000.0
2008-04-28 09:49:00,1.99207,1.99207,1.99152,1.99152,11000000.0
2008-04-28 09:50:00,1.99125,1.99125,1.99067,1.99067,8000000.0
2008-04-28 09:51:00,1.99064,1.99096,1.99061,1.99096,8000000.0
2008-04-28 09:52:00,1.99122,1.99122,1.99081,1.99097,8000000.0
2008-04-28 09:53:00,1.99077,1.99077,1.99032,1.99053,10000000.0
2008-04-28 09:54:00,1.99032,1.9907,1.99032,1.99063,10000000.0
2008-04-28 09:55:00,1.99071,1.99071,1.99034,1.99034,8000000.0
2008-04-28 09:56:00,1.98995,1.99033,1.98995,1.99033,10000000.0
2008-04-28 09:57:00,1.99026,1.99054,1.99026,1.99029,8000000.0
2008-04-28 09:58:00,1.99028,1.99033,1.99018,1.99018,8000000.0
2008-04-28 09:59:00,1.99011,1.9903,1.98997,1.99007,10000000.0
2008-04-28 10:00:00,1.98985,1.98985,1.9891,1.98944,10000000.0
2008-04-28 10:01:00,1.98971,1.98971,1.98947,1.98956,10000000.0
2008-04-28 10:02:00,1.98979,1.99011,1.98978,1.99011,10000000.0
2008-04-28 10:03:00,1.99017,1.9905,1.99017,1.99037,7000000.0
2008-04-28 10:04:00,1.99031,1.99031,1.98993,1.98993,7000000.0
2008-04-28 10:05:00,1.98995,1.98998,1.98988,1.98998,11000000.0
2008-04-28 10:06:00,1.98999,1.99037,1.98999,1.99037,7000000.0
2008-04-28 10:07:00,1.99086,1.99089,1.9903,1.9903,7000000.0
2008-04-28 10:08:00,1.99041,1.99041,1.9901,1.99028,7000000.0
2008-04-28 10:09:00,1.99027,1.99049,1.99027,1.99048,7000000.0
2008-04-28 10:10:00,1.9907,1.99078,1.9906,1.99074,7000000.0
2008-04-28 10:11:00,1.99091,1.99095,1.99076,1.99095,7000000.0
2008-04-28 10:12:00,1.99049,1.99049,1.98983,1.99015,8000000.0
2008-04-28 10:13:00,1.99028,1.99058,1.99023,1.99058,8000000.0
2008-04-28 10:14:00,1.99099,1.99099,1.98986,1.98986,7000000.0
2008-04-28 10:15:00,1.98986,1.99037,1.98972,1.99037,10000000.0
2008-04-28 10:16:00,1.99061,1.99066,1.99052,1.99064,7000000.0
2008-04-28 10:17:00,1.99047,1.99087,1.99047,1.99087,11000000.0
2008-04-28 10:18:00,1.99061,1.99066,1.99039,1.99039,8000000.0
2008-04-28 10:19:00,1.99015,1.99033,1.99,1.99033,9000000.0
2008-04-28 10:20:00,1.99029,1.99055,1.99022,1.99055,7000000.0
2008-04-28 10:21:00,1.99069,1.99083,1.99069,1.99072,8000000.0
2008-04-28 10:22:00,1.99044,1.99044,1.99025,1.99041,7000000.0
2008-04-28 10:23:00,1.99001,1.99001,1.98977,1.98984,7000000.0
2008-04-28 10:24:00,1.98981,1.98981,1.98898,1.98904,7000000.0
2008-04-28 10:25:00,1.98894,1.98895,1.98824,1.98863,9000000.0
2008-04-28 10:26:00,1.98882,1.98887,1.9887,1.98877,11000000.0
2008-04-28 10:27:00,1.98911,1.98983,1.98911,1.98983,8000000.0
2008-04-28 10:28:00,1.98956,1.98956,1.98931,1.98931,9000000.0
2008-04-28 10:29:00,1.98946,1.98987,1.98939,1.98987,8000000.0
2008-04-28 10:30:00,1.98991,1.99001,1.98986,1.98998,8000000.0
2008-04-28 10:31:00,1.99007,1.99031,1.98998,1.99031,7000000.0
2008-04-28 10:32:00,1.98985,1.98985,1.98965,1.98984,9000000.0
2008-04-28 10:33:00,1.98965,1.98967,1.9895,1.98957,7000000.0
2008-04-28 10:34:00,1.98955,1.98963,1.98948,1.98963,7000000.0
2008-04-28 10:35:00,1.98958,1.98958,1.98919,1.9893,7000000.0
2008-04-28 10:36:00,1.98902,1.98902,1.98853,1.98855,8000000.0
2008-04-28 10:37:00,1.98838,1.98838,1.98824,1.98824,8000000.0
2008-04-28 10:38:00,1.98838,1.98847,1.98829,1.98829,10000000.0
2008-04-28 10:39:00,1.98843,1.98851,1.98833,1.98842,8000000.0
2008-04-28 10:40:00,1.98848,1.98848,1.98801,1.98801,7000000.0
2008-04-28 10:41:00,1.98766,1.98768,1.98744,1.98755,9000000.0
2008-04-28 10:42:00,1.98727,1.98735,1.98699,1.98699,7000000.0
2008-04-28 10:43:00,1.98665,1.98683,1.98652,1.98663,10000000.0
2008-04-28 10:44:00,1.98628,1.98649,1.98628,1.98637,7000000.0
2008-04-28 10:45:00,1.98644,1.98678,1.98644,1.98678,8000000.0
2008-04-28 10:46:00,1.98687,1.98709,1.98687,1.98709,8000000.0
2008-04-28 10:47:00,1.98736,1.98767,1.98736,1.98764,7000000.0
2008-04-28 10:48:00,1.98781,1.9879,1.98779,1.9879,8000000.0
2008-04-28 10:49:00,1.98787,1.98787,1.98765,1.98781,9000000.0
2008-04-28 10:50:00,1.98802,1.98879,1.98788,1.98879,8000000.0
2008-04-28 10:51:00,1.98881,1.98881,1.98801,1.98801,9000000.0
2008-04-28 10:52:00,1.98837,1.98858,1.98827,1.98827,8000000.0
2008-04-28 10:53:00,1.98831,1.98884,1.9883,1.98884,9000000.0
2008-04-28 10:54:00,1.98842,1.98844,1.98811,1.98818,10000000.0
2008-04-28 10:55:00,1.98811,1.98848,1.98811,1.98848,7000000.0
2008-04-28 10:56:00,1.98878,1.98917,1.98708,1.98917,7000000.0
2008-04-28 10:57:00,1.98918,1.98918,1.98878,1.98878,8000000.0
2008-04-28 10:58:00,1.98855,1.98901,1.98855,1.98901,7000000.0
2008-04-28 10:59:00,1.989,1.99036,1.989,1.99036,11000000.0
2008-04-28 11:00:00,1.99042,1.99061,1.98907,1.98907,7000000.0
2008-04-28 11:01:00,1.99009,1.99011,1.98991,1.98995,8000000.0
2008-04-28 11:02:00,1.98999,1.99061,1.98999,1.99047,7000000.0
2008-04-28 11:03:00,1.99042,1.99042,1.9902,1.99033,11000000.0
2008-04-28 11:04:00,1.99035,1.99038,1.99025,1.99027,11000000.0
2008-04-28 11:05:00,1.99025,1.99029,1.99016,1.99016,7000000.0
2008-04-28 11:06:00,1.99,1.99024,1.98987,1.98987,8000000.0
2008-04-28 11:07:00,1.99021,1.99107,1.99021,1.9908,7000000.0
2008-04-28 11:08:00,1.99002,1.99055,1.99002,1.99041,9000000.0
2008-04-28 11:09:00,1.99052,1.99056,1.99047,1.9905,8000000.0
2008-04-28 11:10:00,1.99042,1.99042,1.99017,1.99017,8000000.0
2008-04-28 11:11:00,1.99025,1.99038,1.99019,1.99037,10000000.0
2008-04-28 11:12:00,1.99035,1.99035,1.98997,1.99009,7000000.0
2008-04-28 11:13:00,1.98997,1.9902,1.98965,1.99002,11000000.0
2008-04-28 11:14:00,1.98995,1.99057,1.98995,1.99005,11000000.0
2008-04-28 11:15:00,1.99008,1.99031,1.99,1.99007,7000000.0
2008-04-28 11:16:00,1.98997,1.98999,1.98974,1.98999,7000000.0
2008-04-28 11:17:00,1.98999,1.99019,1.98992,1.99019,7000000.0
2008-04-28 11:18:00,1.99029,1.99034,1.99007,1.99013,10000000.0
2008-04-28 11:19:00,1.98988,1.99014,1.98988,1.99014,11000000.0
2008-04-28 11:20:00,1.99002,1.99002,1.98972,1.98982,8000000.0
2008-04-28 11:21:00,1.98985,1.98985,1.9893,1.9893,7000000.0
2008-04-28 11:22:00,1.98917,1.98917,1.98901,1.98909,8000000.0
2008-04-28 11:23:00,1.98895,1.98895,1.98877,1.98881,8000000.0
2008-04-28 11:24:00,1.98857,1.98861,1.98851,1.98855,7000000.0
2008-04-28 11:25:00,1.98863,1.9887,1.98849,1.9887,8000000.0
2008-04-28 11:26:00,1.98892,1.98928,1.98887,1.98917,11000000.0
2008-04-28 11:27:00,1.98937,1.98949,1.98934,1.98939,8000000.0
2008-04-28 11:28:00,1.98976,1.98987,1.9896,1.98964,7000000.0
2008-04-28 11:29:00,1.9899,1.99049,1.98985,1.99049,8000000.0
2008-04-28 11:30:00,1.99067,1.99067,1.99033,1.99035,7000000.0
2008-04-28 11:31:00,1.99023,1.99025,1.99007,1.99007,11000000.0
2008-04-28 11:32:00,1.9901,1.9901,1.98973,1.98974,11000000.0
2008-04-28 11:33:00,1.98998,1.99018,1.98987,1.99018,7000000.0
2008-04-28 11:34:00,1.98977,1.98997,1.98958,1.98997,7000000.0
2008-04-28 11:35:00,1.98994,1.99005,1.9898,1.98999,10000000.0
2008-04-28 11:36:00,1.98985,1.99,1.98971,1.98979,8000000.0
2008-04-28 11:37:00,1.98993,1.98993,1.98949,1.9897,8000000.0
2008-04-28 11:38:00,1.98974,1.99016,1.98974,1.98995,9000000.0
2008-04-28 11:39:00,1.98971,1.98976,1.98957,1.98976,9000000.0
2008-04-28 11:40:00,1.98962,1.98962,1.98919,1.98947,11000000.0
2008-04-28 11:41:00,1.9896,1.98981,1.98947,1.98981,11000000.0
2008-04-28 11:42:00,1.98975,1.98981,1.98952,1.98975,11000000.0
2008-04-28 11:43:00,1.98956,1.98974,1.98942,1.98942,7000000.0
2008-04-28 11:44:00,1.98918,1.98923,1.98909,1.98923,7000000.0
2008-04-28 11:45:00,1.98921,1.98942,1.98917,1.98937,11000000.0
2008-04-28 11:46:00,1.98927,1.98947,1.98927,1.98935,7000000.0
2008-04-28 11:47:00,1.98951,1.98993,1.98951,1.98988,9000000.0
2008-04-28 11:48:00,1.99021,1.99101,1.99021,1.99093,10000000.0
2008-04-28 11:49:00,1.99113,1.99114,1.99037,1.99038,7000000.0
2008-04-28 11:50:00,1.99038,1.99089,1.99038,1.99071,7000000.0
2008-04-28 11:51:00,1.9904,1.99055,1.9902,1.9904,8000000.0
2008-04-28 11:52:00,1.99028,1.99062,1.9901,1.9901,10000000.0
2008-04-28 11:53:00,1.99,1.99006,1.98984,1.99004,10000000.0
2008-04-28 11:54:00,1.99045,1.99056,1.99044,1.99047,9000000.0
2008-04-28 11:55:00,1.99023,1.99027,1.99006,1.99006,8000000.0
2008-04-28 11:56:00,1.99009,1.99084,1.99009,1.99066,11000000.0
2008-04-28 11:57:00,1.99082,1.99082,1.99058,1.99066,8000000.0
2008-04-28 11:58:00,1.99136,1.99166,1.99136,1.99137,9000000.0
2008-04-28 11:59:00,1.9912,1.99133,1.99113,1.99133,7000000.0
2008-04-28 12:00:00,1.99145,1.9915,1.99114,1.99114,7000000.0
2008-04-28 12:01:00,1.99114,1.99126,1.99093,1.991,10000000.0
2008-04-28 12:02:00,1.99101,1.99117,1.99095,1.99097,10000000.0
2008-04-28 12:03:00,1.99077,1.99093,1.99075,1.99091,7000000.0
2008-04-28 12:04:00,1.99101,1.99101,1.99075,1.99081,9000000.0
2008-04-28 12:05:00,1.99073,1.99093,1.99059,1.99093,11000000.0
2008-04-28 12:06:00,1.99118,1.99118,1.99074,1.99074,7000000.0
2008-04-28 12:07:00,1.99107,1.99107,1.99083,1.99105,7000000.0
2008-04-28 12:08:00,1.99116,1.99122,1.99105,1.99106,9000000.0
2008-04-28 12:09:00,1.99094,1.99114,1.99071,1.99071,8000000.0
2008-04-28 12:10:00,1.99035,1.9904,1.99,1.99,8000000.0
2008-04-28 12:11:00,1.99021,1.99048,1.99007,1.99041,7000000.0
2008-04-28 12:12:00,1.99024,1.99024,1.99003,1.99003,7000000.0
2008-04-28 12:13:00,1.99006,1.99006,1.98965,1.9898,10000000.0
2008-04-28 12:14:00,1.99003,1.9902,1.99003,1.99019,8000000.0
2008-04-28 12:15:00,1.99042,1.99127,1.99042,1.99127,8000000.0
2008-04-28 12:16:00,1.99185,1.99218,1.99177,1.99194,8000000.0
2008-04-28 12:17:00,1.99176,1.99176,1.99146,1.99146,8000000.0
2008-04-28 12:18:00,1.9913,1.99136,1.99121,1.99131,11000000.0
2008-04-28 12:19:00,1.99104,1.99139,1.99104,1.99136,9000000.0
2008-04-28 12:20:00,1.99119,1.99139,1.99105,1.99139,10000000.0
2008-04-28 12:21:00,1.99133,1.99145,1.98956,1.98956,7000000.0
2008-04-28 12:22:00,1.99183,1.99237,1.99183,1.99216,8000000.0
2008-04-28 12:23:00,1.99207,1.99257,1.99207,1.99247,7000000.0
2008-04-28 12:24:00,1.99289,1.99311,1.99289,1.99304,7000000.0
2008-04-28 12:25:00,1.99269,1.9928,1.99237,1.9928,9000000.0
2008-04-28 12:26:00,1.9929,1.99295,1.99282,1.99282,8000000.0
2008-04-28 12:27:00,1.99268,1.99268,1.99246,1.99254,10000000.0
2008-04-28 12:28:00,1.99205,1.99213,1.99171,1.99213,9000000.0
2008-04-28 12:29:00,1.99247,1.99296,1.99247,1.99296,9000000.0
2008-04-28 12:30:00,1.99286,1.99286,1.99225,1.99225,7000000.0
2008-04-28 12:31:00,1.9922,1.99244,1.9922,1.99241,11000000.0
2008-04-28 12:32:00,1.99218,1.9922,1.99205,1.99205,7000000.0
2008-04-28 12:33:00,1.99235,1.99258,1.99231,1.9925,7000000.0
2008-04-28 12:34:00,1.99277,1.99308,1.99277,1.99308,7000000.0
2008-04-28 12:35:00,1.99321,1.99321,1.99301,1.99301,8000000.0
2008-04-28 12:36:00,1.99281,1.99281,1.99247,1.99247,8000000.0
2008-04-28 12:37:00,1.99228,1.99251,1.99228,1.99251,9000000.0
2008-04-28 12:38:00,1.99233,1.99238,1.99191,1.99207,8000000.0
2008-04-28 12:39:00,1.99189,1.99229,1.99189,1.9921,9000000.0
2008-04-28 12:40:00,1.99219,1.99232,1.99193,1.99216,7000000.0
2008-04-28 12:41:00,1.99231,1.99233,1.99222,1.99231,8000000.0
2008-04-28 12:42:00,1.99225,1.99253,1.99225,1.99236,9000000.0
2008-04-28 12:43:00,1.99212,1.9922,1.99178,1.99178,9000000.0
2008-04-28 12:44:00,1.99191,1.99191,1.9916,1.99178,8000000.0
2008-04-28 12:45:00,1.99111,1.99125,1.99055,1.9911,10000000.0
2008-04-28 12:46:00,1.99084,1.99086,1.99034,1.99061,9000000.0
2008-04-28 12:47:00,1.99067,1.99077,1.99049,1.99049,10000000.0
2008-04-28 12:48:00,1.99059,1.99059,1.9903,1.9903,11000000.0
2008-04-28 12:49:00,1.99047,1.99047,1.9901,1.99026,7000000.0
2008-04-28 12:50:00,1.99023,1.99024,1.98998,1.99024,7000000.0
2008-04-28 12:51:00,1.99037,1.99042,1.99023,1.99039,8000000.0
2008-04-28 12:52:00,1.99046,1.99046,1.99005,1.99039,11000000.0
2008-04-28 12:53:00,1.99046,1.99046,1.99036,1.99037,8000000.0
2008-04-28 12:54:00,1.99045,1.99052,1.99038,1.99044,7000000.0
2008-04-28 12:55:00,1.99037,1.99037,1.9902,1.99022,8000000.0
2008-04-28 12:56:00,1.99007,1.99017,1.98994,1.99017,7000000.0
2008-04-28 12:57:00,1.99045,1.9906,1.99045,1.99051,7000000.0
2008-04-28 12:58:00,1.99048,1.99052,1.99038,1.99038,8000000.0
2008-04-28 12:59:00,1.99046,1.99073,1.99046,1.99073,7000000.0
2008-04-28 13:00:00,1.99093,1.9911,1.99089,1.99091,8000000.0
2008-04-28 13:01:00,1.99093,1.99093,1.99052,1.99052,8000000.0
2008-04-28 13:02:00,1.99084,1.99102,1.99077,1.99102,7000000.0
2008-04-28 13:03:00,1.98991,1.98991,1.98949,1.9898,8000000.0
2008-04-28 13:04:00,1.98995,1.99024,1.98995,1.99024,7000000.0
2008-04-28 13:05:00,1.99007,1.99011,1.98993,1.99009,8000000.0
2008-04-28 13:06:00,1.99012,1.99012,1.98993,1.99001,7000000.0
2008-04-28 13:07:00,1.99003,1.99015,1.99001,1.99015,7000000.0
2008-04-28 13:08:00,1.99023,1.99055,1.99023,1.99039,10000000.0
2008-04-28 13:09:00,1.99078,1.99103,1.9907,1.99098,7000000.0
2008-04-28 13:10:00,1.99116,1.99126,1.99111,1.99113,9000000.0
2008-04-28 13:11:00,1.99117,1.99127,1.99095,1.99123,8000000.0
2008-04-28 13:12:00,1.99118,1.9913,1.991,1.99121,8000000.0
2008-04-28 13:13:00,1.9909,1.99092,1.99068,1.99068,9000000.0
2008-04-28 13:14:00,1.99006,1.99006,1.98967,1.98983,7000000.0
2008-04-28 13:15:00,1.99023,1.99027,1.98975,1.98992,8000000.0
2008-04-28 13:16:00,1.98977,1.99026,1.98977,1.99026,8000000.0
2008-04-28 13:17:00,1.99037,1.99054,1.99028,1.99052,9000000.0
2008-04-28 13:18:00,1.99062,1.99062,1.98878,1.98878,10000000.0
2008-04-28 13:19:00,1.98881,1.98925,1.98881,1.98925,8000000.0
2008-04-28 13:20:00,1.9894,1.9894,1.98924,1.9893,8000000.0
2008-04-28 13:21:00,1.98931,1.98966,1.98931,1.98966,7000000.0
2008-04-28 13:22:00,1.9897,1.98977,1.98951,1.98977,11000000.0
2008-04-28 13:23:00,1.98983,1.99061,1.98982,1.99061,8000000.0
2008-04-28 13:24:00,1.99117,1.99121,1.98996,1.98996,7000000.0
2008-04-28 13:25:00,1.98876,1.99081,1.98876,1.99081,11000000.0
2008-04-28 13:26:00,1.99093,1.99111,1.99091,1.99102,10000000.0
2008-04-28 13:27:00,1.99108,1.99129,1.99108,1.99117,8000000.0
2008-04-28 13:28:00,1.99124,1.99124,1.99073,1.99073,21000000.0
2008-04-28 13:29:00,1.99055,1.99059,1.99027,1.99027,17000000.0
2008-04-28 13:30:00,1.98981,1.9901,1.98979,1.9901,7000000.0
2008-04-28 13:31:00,1.99007,1.99036,1.99007,1.99032,9000000.0
2008-04-28 13:32:00,1.99012,1.99017,1.9901,1.9901,14000000.0
2008-04-28 13:33:00,1.98999,1.98999,1.98968,1.98968,14000000.0
2008-04-28 13:34:00,1.98974,1.98989,1.98974,1.98988,31000000.0
2008-04-28 13:35:00,1.99,1.99026,1.99,1.99025,17000000.0
2008-04-28 13:36:00,1.9903,1.99036,1.99017,1.99031,24000000.0
2008-04-28 13:37:00,1.99026,1.99034,1.99026,1.99029,10000000.0
2008-04-28 13:38:00,1.98916,1.98916,1.9879,1.9879,18000000.0
2008-04-28 13:39:00,1.98785,1.98826,1.98785,1.98807,15000000.0
2008-04-28 13:40:00,1.98808,1.98847,1.98801,1.98847,29000000.0
2008-04-28 13:41:00,1.9885,1.9885,1.98835,1.98841,13000000.0
2008-04-28 13:42:00,1.98841,1.9886,1.98841,1.98857,8000000.0
2008-04-28 13:43:00,1.98849,1.98849,1.98827,1.98827,10000000.0
2008-04-28 13:44:00,1.98821,1.98821,1.98769,1.98799,26000000.0
2008-04-28 13:45:00,1.98874,1.98892,1.98865,1.98889,22000000.0
2008-04-28 13:46:00,1.98889,1.98897,1.98869,1.98869,19000000.0
2008-04-28 13:47:00,1.98853,1.98853,1.98835,1.98835,17000000.0
2008-04-28 13:48:00,1.98845,1.98845,1.98809,1.98809,22000000.0
2008-04-28 13:49:00,1.98838,1.98873,1.9883,1.98873,24000000.0
2008-04-28 13:50:00,1.98895,1.98901,1.98888,1.98901,15000000.0
2008-04-28 13:51:00,1.98878,1.98912,1.98863,1.98912,22000000.0
2008-04-28 13:52:00,1.98906,1.98906,1.98863,1.98886,32000000.0
2008-04-28 13:53:00,1.98907,1.98907,1.98896,1.98896,28000000.0
2008-04-28 13:54:00,1.9888,1.98896,1.9888,1.98895,31000000.0
2008-04-28 13:55:00,1.98903,1.98904,1.98896,1.98896,20000000.0
2008-04-28 13:56:00,1.98877,1.98877,1.98852,1.98856,24000000.0
2008-04-28 13:57:00,1.98852,1.98868,1.98852,1.98865,34000000.0
2008-04-28 13:58:00,1.9885,1.9885,1.9882,1.98849,16000000.0
2008-04-28 13:59:00,1.98823,1.98858,1.9882,1.98846,30000000.0
2008-04-28 14:00:00,1.98914,1.98983,1.98914,1.98956,39000000.0
2008-04-28 14:01:00,1.98942,1.98953,1.98933,1.98953,30000000.0
2008-04-28 14:02:00,1.9898,1.98991,1.98952,1.98991,19000000.0
2008-04-28 14:03:00,1.99008,1.99012,1.99,1.99012,23000000.0
2008-04-28 14:04:00,1.99026,1.99049,1.99026,1.99049,33000000.0
2008-04-28 14:05:00,1.99031,1.99031,1.99011,1.99011,28000000.0
2008-04-28 14:06:00,1.9901,1.9903,1.99005,1.99005,31000000.0
2008-04-28 14:07:00,1.98985,1.98985,1.9897,1.98977,31000000.0
2008-04-28 14:08:00,1.98968,1.98984,1.98968,1.98984,27000000.0
2008-04-28 14:09:00,1.99004,1.99005,1.98989,1.98997,27000000.0
2008-04-28 14:10:00,1.98978,1.98989,1.98974,1.98988,24000000.0
2008-04-28 14:11:00,1.98991,1.98991,1.9897,1.98991,21000000.0
2008-04-28 14:12:00,1.98986,1.98993,1.98949,1.98956,22000000.0
2008-04-28 14:13:00,1.98927,1.98927,1.98901,1.98901,13000000.0
2008-04-28 14:14:00,1.98938,1.98992,1.98938,1.98985,21000000.0
2008-04-28 14:15:00,1.9898,1.9898,1.98951,1.98959,25000000.0
2008-04-28 14:16:00,1.98959,1.99001,1.98959,1.98973,26000000.0
2008-04-28 14:17:00,1.98973,1.98973,1.98938,1.98938,32000000.0
2008-04-28 14:18:00,1.98902,1.98926,1.98902,1.98926,27000000.0
2008-04-28 14:19:00,1.98918,1.9893,1.98886,1.98886,35000000.0
2008-04-28 14:20:00,1.98912,1.98974,1.98912,1.98974,32000000.0
2008-04-28 14:21:00,1.99006,1.99019,1.99,1.99016,39000000.0
2008-04-28 14:22:00,1.98986,1.99009,1.98983,1.98983,22000000.0
2008-04-28 14:23:00,1.98971,1.98981,1.98963,1.98973,40000000.0
2008-04-28 14:24:00,1.9898,1.98985,1.98962,1.98977,10000000.0
2008-04-28 14:25:00,1.98978,1.98985,1.98962,1.98964,35000000.0
2008-04-28 14:26:00,1.98983,1.98996,1.98982,1.98994,18000000.0
2008-04-28 14:27:00,1.99007,1.9907,1.99007,1.99061,28000000.0
2008-04-28 14:28:00,1.99094,1.99094,1.99023,1.99062,21000000.0
2008-04-28 14:29:00,1.9904,1.99063,1.99037,1.99039,16000000.0
2008-04-28 14:30:00,1.99046,1.99048,1.99026,1.99026,25000000.0
2008-04-28 14:31:00,1.99014,1.99018,1.99005,1.99006,26000000.0
2008-04-28 14:32:00,1.99004,1.99015,1.99003,1.99004,32000000.0
2008-04-28 14:33:00,1.99023,1.99039,1.99023,1.99039,20000000.0
2008-04-28 14:34:00,1.99048,1.99048,1.99033,1.99033,25000000.0
2008-04-28 14:35:00,1.99018,1.99018,1.9893,1.9893,23000000.0
2008-04-28 14:36:00,1.98917,1.98931,1.98902,1.98902,11000000.0
2008-04-28 14:37:00,1.98884,1.98884,1.98847,1.98847,41000000.0
2008-04-28 14:38:00,1.98826,1.98888,1.98826,1.98888,54000000.0
2008-04-28 14:39:00,1.98876,1.98907,1.98859,1.98907,36000000.0
2008-04-28 14:40:00,1.98909,1.98931,1.98909,1.98931,36000000.0
2008-04-28 14:41:00,1.98919,1.98926,1.98911,1.98926,41000000.0
2008-04-28 14:42:00,1.98949,1.98949,1.98928,1.98928,19000000.0
2008-04-28 14:43:00,1.98895,1.98911,1.98892,1.98911,20000000.0
2008-04-28 14:44:00,1.98881,1.98959,1.98881,1.98959,25000000.0
2008-04-28 14:45:00,1.99002,1.9904,1.99002,1.9904,33000000.0
2008-04-28 14:46:00,1.99039,1.99057,1.99039,1.99042,11000000.0
2008-04-28 14:47:00,1.99031,1.99034,1.99005,1.99005,7000000.0
2008-04-28 14:48:00,1.98982,1.99008,1.98974,1.99008,21000000.0
2008-04-28 14:49:00,1.99012,1.9903,1.99003,1.99005,32000000.0
2008-04-28 14:50:00,1.98986,1.99003,1.98981,1.98981,33000000.0
2008-04-28 14:51:00,1.98982,1.98998,1.9898,1.98996,37000000.0
2008-04-28 14:52:00,1.98992,1.99001,1.98979,1.99001,17000000.0
2008-04-28 14:53:00,1.9899,1.9899,1.98979,1.98979,22000000.0
2008-04-28 14:54:00,1.98951,1.98967,1.98948,1.98967,17000000.0
2008-04-28 14:55:00,1.98955,1.9896,1.98944,1.98944,7000000.0
2008-04-28 14:56:00,1.98937,1.98982,1.98937,1.98982,21000000.0
2008-04-28 14:57:00,1.98986,1.98986,1.98966,1.98979,12000000.0
2008-04-28 14:58:00,1.9896,1.98979,1.98946,1.98974,31000000.0
2008-04-28 14:59:00,1.98955,1.98955,1.98933,1.98942,20000000.0
2008-04-28 15:00:00,1.98951,1.98951,1.98925,1.98928,32000000.0
2008-04-28 15:01:00,1.98939,1.98946,1.98926,1.98935,14000000.0
2008-04-28 15:02:00,1.9895,1.98966,1.98911,1.98911,26000000.0
2008-04-28 15:03:00,1.9893,1.9893,1.98919,1.98921,30000000.0
2008-04-28 15:04:00,1.98921,1.98929,1.98907,1.98917,29000000.0
2008-04-28 15:05:00,1.9893,1.98983,1.9893,1.98953,28000000.0
2008-04-28 15:06:00,1.98977,1.98981,1.98965,1.9897,16000000.0
2008-04-28 15:07:00,1.98922,1.9894,1.98922,1.98936,26000000.0
2008-04-28 15:08:00,1.98922,1.9893,1.9892,1.98925,25000000.0
2008-04-28 15:09:00,1.98945,1.9899,1.98945,1.98973,34000000.0
2008-04-28 15:10:00,1.98965,1.99001,1.98965,1.98982,36000000.0
2008-04-28 15:11:00,1.98952,1.98973,1.98952,1.98973,27000000.0
2008-04-28 15:12:00,1.98982,1.98982,1.98972,1.98982,26000000.0
2008-04-28 15:13:00,1.98987,1.9899,1.98975,1.98979,41000000.0
2008-04-28 15:14:00,1.98975,1.98991,1.98975,1.98991,30000000.0
2008-04-28 15:15:00,1.98997,1.99007,1.98893,1.98893,21000000.0
2008-04-28 15:16:00,1.98903,1.98958,1.98903,1.98958,9000000.0
2008-04-28 15:17:00,1.98943,1.98955,1.98927,1.98955,26000000.0
2008-04-28 15:18:00,1.98942,1.98948,1.98932,1.98932,10000000.0
2008-04-28 15:19:00,1.98936,1.98954,1.98936,1.98954,16000000.0
2008-04-28 15:20:00,1.98972,1.99049,1.98968,1.99049,20000000.0
2008-04-28 15:21:00,1.9907,1.99092,1.99069,1.99089,12000000.0
2008-04-28 15:22:00,1.99093,1.99098,1.99084,1.99096,22000000.0
2008-04-28 15:23:00,1.99099,1.99106,1.99097,1.99097,36000000.0
2008-04-28 15:24:00,1.99101,1.99128,1.99095,1.99128,20000000.0
2008-04-28 15:25:00,1.99125,1.99151,1.99124,1.99151,14000000.0
2008-04-28 15:26:00,1.99159,1.99162,1.99151,1.99151,40000000.0
2008-04-28 15:27:00,1.9914,1.99199,1.9914,1.99199,32000000.0
2008-04-28 15:28:00,1.99192,1.99197,1.99159,1.99159,55000000.0
2008-04-28 15:29:00,1.99088,1.99107,1.98912,1.98922,47000000.0
2008-04-28 15:30:00,1.98922,1.99119,1.98922,1.99112,71000000.0
2008-04-28 15:31:00,1.99111,1.992,1.99111,1.992,58000000.0
2008-04-28 15:32:00,1.99173,1.99177,1.99116,1.99148,25000000.0
2008-04-28 15:33:00,1.99151,1.99154,1.99148,1.99152,32000000.0
2008-04-28 15:34:00,1.99151,1.99153,1.99139,1.9915,22000000.0
2008-04-28 15:35:00,1.99167,1.99168,1.99133,1.99147,30000000.0
2008-04-28 15:36:00,1.99151,1.99151,1.99098,1.99098,23000000.0
2008-04-28 15:37:00,1.99094,1.99094,1.99084,1.99094,24000000.0
2008-04-28 15:38:00,1.99084,1.99084,1.99025,1.99048,61000000.0
2008-04-28 15:39:00,1.99046,1.99048,1.99024,1.99039,40000000.0
2008-04-28 15:40:00,1.99039,1.99039,1.99017,1.99017,37000000.0
2008-04-28 15:41:00,1.99009,1.99031,1.99004,1.99031,43000000.0
2008-04-28 15:42:00,1.99041,1.99066,1.99041,1.99063,41000000.0
2008-04-28 15:43:00,1.99088,1.99122,1.99088,1.99122,30000000.0
2008-04-28 15:44:00,1.99121,1.99123,1.99107,1.99107,29000000.0
2008-04-28 15:45:00,1.99112,1.99112,1.99091,1.99091,36000000.0
2008-04-28 15:46:00,1.99082,1.99082,1.9907,1.99074,24000000.0
2008-04-28 15:47:00,1.99082,1.99082,1.99075,1.99075,31000000.0
2008-04-28 15:48:00,1.99073,1.99085,1.9907,1.99085,33000000.0
2008-04-28 15:49:00,1.99081,1.99088,1.9908,1.99084,25000000.0
2008-04-28 15:50:00,1.99028,1.99028,1.99006,1.99006,11000000.0
2008-04-28 15:51:00,1.99009,1.99025,1.99001,1.99013,37000000.0
2008-04-28 15:52:00,1.99034,1.99038,1.99022,1.99027,23000000.0
2008-04-28 15:53:00,1.99022,1.99041,1.99003,1.99003,15000000.0
2008-04-28 15:54:00,1.98997,1.98997,1.98935,1.98945,26000000.0
2008-04-28 15:55:00,1.98953,1.98969,1.98938,1.98959,33000000.0
2008-04-28 15:56:00,1.98967,1.98967,1.98914,1.98914,36000000.0
2008-04-28 15:57:00,1.98926,1.98928,1.98917,1.98917,34000000.0
2008-04-28 15:58:00,1.98941,1.98955,1.98941,1.98952,24000000.0
2008-04-28 15:59:00,1.98952,1.98957,1.98945,1.98948,23000000.0
2008-04-28 16:00:00,1.98957,1.98995,1.98957,1.98995,51000000.0
2008-04-28 16:01:00,1.98999,1.99001,1.98987,1.98987,31000000.0
2008-04-28 16:02:00,1.9898,1.98994,1.98971,1.98974,29000000.0
2008-04-28 16:03:00,1.9898,1.99,1.98972,1.98999,51000000.0
2008-04-28 16:04:00,1.99005,1.99018,1.99002,1.99018,38000000.0
2008-04-28 16:05:00,1.99029,1.99037,1.99024,1.9903,37000000.0
2008-04-28 16:06:00,1.99035,1.99073,1.99035,1.99073,33000000.0
2008-04-28 16:07:00,1.99072,1.99072,1.9899,1.9899,37000000.0
2008-04-28 16:08:00,1.98978,1.98996,1.98957,1.98976,37000000.0
2008-04-28 16:09:00,1.99004,1.99028,1.99004,1.99005,44000000.0
2008-04-28 16:10:00,1.98977,1.98977,1.98938,1.98938,41000000.0
2008-04-28 16:11:00,1.98937,1.98966,1.98937,1.98966,27000000.0
2008-04-28 16:12:00,1.98941,1.98941,1.98864,1.98916,22000000.0
2008-04-28 16:13:00,1.98943,1.98967,1.98935,1.98967,38000000.0
2008-04-28 16:14:00,1.98958,1.98958,1.98941,1.98946,41000000.0
2008-04-28 16:15:00,1.9891,1.98938,1.9891,1.98938,42000000.0
2008-04-28 16:16:00,1.9892,1.9892,1.98843,1.98843,45000000.0
2008-04-28 16:17:00,1.988,1.98832,1.988,1.98804,22000000.0
2008-04-28 16:18:00,1.98806,1.98886,1.98806,1.98886,49000000.0
2008-04-28 16:19:00,1.98886,1.98886,1.98835,1.9884,27000000.0
2008-04-28 16:20:00,1.98874,1.98876,1.98854,1.98858,52000000.0
2008-04-28 16:21:00,1.98869,1.98869,1.98786,1.98848,37000000.0
2008-04-28 16:22:00,1.98836,1.98836,1.98776,1.98776,50000000.0
2008-04-28 16:23:00,1.9879,1.98801,1.98784,1.988,48000000.0
2008-04-28 16:24:00,1.98807,1.98808,1.98802,1.98807,44000000.0
2008-04-28 16:25:00,1.98798,1.98799,1.98709,1.9872,28000000.0
2008-04-28 16:26:00,1.98779,1.98779,1.98705,1.98732,41000000.0
2008-04-28 16:27:00,1.98733,1.98733,1.98703,1.98703,46000000.0
2008-04-28 16:28:00,1.98679,1.98721,1.98679,1.98721,34000000.0
2008-04-28 16:29:00,1.9873,1.98793,1.9873,1.98793,24000000.0
2008-04-28 16:30:00,1.98834,1.98901,1.98834,1.98901,43000000.0
2008-04-28 16:31:00,1.98867,1.98896,1.98857,1.98896,36000000.0
2008-04-28 16:32:00,1.98874,1.98909,1.98874,1.98889,34000000.0
2008-04-28 16:33:00,1.98891,1.98909,1.9888,1.98885,41000000.0
2008-04-28 16:34:00,1.98892,1.98895,1.98876,1.98887,29000000.0
2008-04-28 16:35:00,1.98883,1.989,1.98879,1.98895,53000000.0
2008-04-28 16:36:00,1.98894,1.98894,1.98857,1.98893,43000000.0
2008-04-28 16:37:00,1.98905,1.98914,1.98883,1.98914,56000000.0
2008-04-28 16:38:00,1.98928,1.98943,1.9892,1.9892,34000000.0
2008-04-28 16:39:00,1.98926,1.98941,1.98923,1.98935,43000000.0
2008-04-28 16:40:00,1.98932,1.98959,1.98923,1.98937,63000000.0
2008-04-28 16:41:00,1.98927,1.98987,1.98918,1.98978,44000000.0
2008-04-28 16:42:00,1.99002,1.99045,1.99002,1.99029,57000000.0
2008-04-28 16:43:00,1.99019,1.9905,1.98946,1.98946,20000000.0
2008-04-28 16:44:00,1.98974,1.99036,1.98974,1.99036,34000000.0
2008-04-28 16:45:00,1.99089,1.99114,1.99061,1.99114,41000000.0
2008-04-28 16:46:00,1.9915,1.9919,1.9915,1.99165,59000000.0
2008-04-28 16:47:00,1.99182,1.99248,1.99182,1.99248,55000000.0
2008-04-28 16:48:00,1.99175,1.99175,1.99144,1.99152,46000000.0
2008-04-28 16:49:00,1.99174,1.99212,1.99174,1.99182,35000000.0
2008-04-28 16:50:00,1.99197,1.99212,1.99173,1.99192,45000000.0
2008-04-28 16:51:00,1.99191,1.99191,1.99135,1.99157,30000000.0
2008-04-28 16:52:00,1.99117,1.99124,1.99102,1.99102,30000000.0
2008-04-28 16:53:00,1.99089,1.99103,1.99032,1.99032,19000000.0
2008-04-28 16:54:00,1.98992,1.99031,1.98992,1.99003,18000000.0
2008-04-28 16:55:00,1.98995,1.98995,1.98897,1.98897,40000000.0
2008-04-28 16:56:00,1.98883,1.98883,1.98806,1.98806,37000000.0
2008-04-28 16:57:00,1.98792,1.98807,1.98781,1.98784,17000000.0
2008-04-28 16:58:00,1.98811,1.98856,1.98811,1.98835,45000000.0
2008-04-28 16:59:00,1.98816,1.98819,1.98796,1.98796,39000000.0
2008-04-28 17:00:00,1.98855,1.98881,1.98855,1.98856,47000000.0
2008-04-28 17:01:00,1.98822,1.98822,1.988,1.9881,26000000.0
2008-04-28 17:02:00,1.98798,1.98798,1.9876,1.98772,33000000.0
2008-04-28 17:03:00,1.988,1.98809,1.98751,1.98751,33000000.0
2008-04-28 17:04:00,1.98824,1.98894,1.98824,1.98894,37000000.0
2008-04-28 17:05:00,1.98943,1.98976,1.98943,1.98968,35000000.0
2008-04-28 17:06:00,1.9896,1.98979,1.9896,1.98974,46000000.0
2008-04-28 17:07:00,1.98979,1.9899,1.98968,1.98968,33000000.0
2008-04-28 17:08:00,1.98983,1.98983,1.98959,1.98968,45000000.0
2008-04-28 17:09:00,1.98985,1.99055,1.98985,1.99036,47000000.0
2008-04-28 17:10:00,1.99028,1.9903,1.99019,1.99022,36000000.0
2008-04-28 17:11:00,1.99022,1.99074,1.99016,1.99049,44000000.0
2008-04-28 17:12:00,1.99042,1.9905,1.99013,1.99013,23000000.0
2008-04-28 17:13:00,1.99037,1.99059,1.99033,1.99058,35000000.0
2008-04-28 17:14:00,1.9906,1.99065,1.99051,1.99052,27000000.0
2008-04-28 17:15:00,1.99046,1.9905,1.99035,1.99039,26000000.0
2008-04-28 17:16:00,1.9903,1.99031,1.9901,1.99029,27000000.0
2008-04-28 17:17:00,1.99037,1.99037,1.99001,1.99009,38000000.0
2008-04-28 17:18:00,1.99087,1.99186,1.99087,1.99175,29000000.0
2008-04-28 17:19:00,1.99179,1.99265,1.99179,1.99265,19000000.0
2008-04-28 17:20:00,1.99267,1.99268,1.99236,1.99262,29000000.0
2008-04-28 17:21:00,1.99183,1.99183,1.99112,1.99112,26000000.0
2008-04-28 17:22:00,1.99088,1.99088,1.99035,1.99035,30000000.0
2008-04-28 17:23:00,1.99047,1.99048,1.99031,1.99037,32000000.0
2008-04-28 17:24:00,1.99029,1.99029,1.99005,1.99012,23000000.0
2008-04-28 17:25:00,1.99036,1.99101,1.99036,1.99101,20000000.0
2008-04-28 17:26:00,1.99145,1.99145,1.99115,1.99123,18000000.0
2008-04-28 17:27:00,1.99132,1.99132,1.99109,1.9913,44000000.0
2008-04-28 17:28:00,1.99151,1.99179,1.99151,1.99167,39000000.0
2008-04-28 17:29:00,1.99169,1.99169,1.99116,1.99116,36000000.0
2008-04-28 17:30:00,1.99038,1.99076,1.99038,1.9905,61000000.0
2008-04-28 17:31:00,1.99073,1.99073,1.99027,1.99027,62000000.0
2008-04-28 17:32:00,1.98996,1.98999,1.98984,1.98985,54000000.0
2008-04-28 17:33:00,1.98964,1.99046,1.98964,1.99046,64000000.0
2008-04-28 17:34:00,1.99048,1.99052,1.99037,1.99046,60000000.0
2008-04-28 17:35:00,1.99018,1.99033,1.99018,1.99026,43000000.0
2008-04-28 17:36:00,1.99018,1.99025,1.99015,1.99015,58000000.0
2008-04-28 17:37:00,1.99007,1.99007,1.98993,1.98995,47000000.0
2008-04-28 17:38:00,1.98989,1.99011,1.98989,1.99011,44000000.0
2008-04-28 17:39:00,1.99026,1.99026,1.99018,1.99023,41000000.0
2008-04-28 17:40:00,1.99014,1.99014,1.98972,1.98972,59000000.0
2008-04-28 17:41:00,1.98967,1.98967,1.98958,1.98959,50000000.0
2008-04-28 17:42:00,1.98953,1.98974,1.98951,1.98972,37000000.0
2008-04-28 17:43:00,1.99009,1.99015,1.99007,1.99012,33000000.0
2008-04-28 17:44:00,1.99043,1.99092,1.99042,1.99092,46000000.0
2008-04-28 17:45:00,1.99071,1.99071,1.99031,1.99031,49000000.0
2008-04-28 17:46:00,1.98974,1.98977,1.98948,1.98956,56000000.0
2008-04-28 17:47:00,1.9898,1.99006,1.98974,1.99006,65000000.0
2008-04-28 17:48:00,1.99019,1.99024,1.99009,1.99019,61000000.0
2008-04-28 17:49:00,1.99029,1.99053,1.99014,1.99014,72000000.0
2008-04-28 17:50:00,1.99009,1.99009,1.98942,1.98956,53000000.0
2008-04-28 17:51:00,1.98944,1.98944,1.98915,1.98919,54000000.0
2008-04-28 17:52:00,1.98917,1.98952,1.98917,1.98952,51000000.0
2008-04-28 17:53:00,1.98945,1.98945,1.98885,1.98885,42000000.0
2008-04-28 17:54:00,1.98901,1.98904,1.98871,1.98891,32000000.0
2008-04-28 17:55:00,1.98873,1.99039,1.98873,1.99039,32000000.0
2008-04-28 17:56:00,1.99045,1.99045,1.98936,1.98936,47000000.0
2008-04-28 17:57:00,1.98909,1.98916,1.98899,1.98916,34000000.0
2008-04-28 17:58:00,1.98921,1.98929,1.98921,1.98929,44000000.0
2008-04-28 17:59:00,1.98835,1.98835,1.98727,1.98789,39000000.0
2008-04-28 18:00:00,1.98791,1.98791,1.98754,1.98754,32000000.0
2008-04-28 18:01:00,1.98751,1.98773,1.98751,1.98763,52000000.0
2008-04-28 18:02:00,1.98789,1.98806,1.98789,1.98795,30000000.0
2008-04-28 18:03:00,1.9879,1.98792,1.98754,1.98754,38000000.0
2008-04-28 18:04:00,1.98742,1.98745,1.98731,1.98731,38000000.0
2008-04-28 18:05:00,1.98722,1.98729,1.98722,1.98729,36000000.0
2008-04-28 18:06:00,1.98731,1.98764,1.98729,1.98764,32000000.0
2008-04-28 18:07:00,1.98766,1.98774,1.98705,1.98705,38000000.0
2008-04-28 18:08:00,1.98662,1.98719,1.98662,1.98719,56000000.0
2008-04-28 18:09:00,1.98748,1.98764,1.98741,1.98741,34000000.0
2008-04-28 18:10:00,1.98739,1.98739,1.9871,1.98729,26000000.0
2008-04-28 18:11:00,1.98753,1.98753,1.9871,1.9871,34000000.0
2008-04-28 18:12:00,1.98683,1.98683,1.98663,1.98663,24000000.0
2008-04-28 18:13:00,1.98653,1.98673,1.98653,1.98671,30000000.0
2008-04-28 18:14:00,1.9869,1.98695,1.98685,1.98691,22000000.0
2008-04-28 18:15:00,1.98666,1.98696,1.98664,1.98696,21000000.0
2008-04-28 18:16:00,1.98655,1.98656,1.98612,1.98612,66000000.0
2008-04-28 18:17:00,1.98618,1.98642,1.98617,1.98628,60000000.0
2008-04-28 18:18:00,1.98641,1.98674,1.98641,1.98659,33000000.0
2008-04-28 18:19:00,1.98681,1.98707,1.98681,1.98681,46000000.0
2008-04-28 18:20:00,1.98696,1.98715,1.98693,1.98715,61000000.0
2008-04-28 18:21:00,1.98717,1.9873,1.98711,1.98711,37000000.0
2008-04-28 18:22:00,1.98729,1.98729,1.98707,1.9872,49000000.0
2008-04-28 18:23:00,1.98723,1.98725,1.98696,1.98703,34000000.0
2008-04-28 18:24:00,1.987,1.98797,1.987,1.98757,47000000.0
2008-04-28 18:25:00,1.98774,1.98788,1.9876,1.98788,31000000.0
2008-04-28 18:26:00,1.98763,1.98801,1.98763,1.98788,43000000.0
2008-04-28 18:27:00,1.98797,1.98817,1.9877,1.9877,35000000.0
2008-04-28 18:28:00,1.98767,1.98803,1.98767,1.98803,18000000.0
2008-04-28 18:29:00,1.98802,1.98802,1.98775,1.98775,24000000.0
2008-04-28 18:30:00,1.98774,1.98795,1.98774,1.98791,32000000.0
2008-04-28 18:31:00,1.98844,1.98844,1.98828,1.98837,46000000.0
2008-04-28 18:32:00,1.98844,1.98844,1.98809,1.98818,55000000.0
2008-04-28 18:33:00,1.98824,1.98833,1.98816,1.9883,29000000.0
2008-04-28 18:34:00,1.98822,1.98824,1.98801,1.98812,32000000.0
2008-04-28 18:35:00,1.988,1.98808,1.98774,1.98783,47000000.0
2008-04-28 18:36:00,1.98762,1.98762,1.98716,1.98758,65000000.0
2008-04-28 18:37:00,1.9877,1.98811,1.98764,1.98811,63000000.0
2008-04-28 18:38:00,1.98862,1.98871,1.9886,1.98863,61000000.0
2008-04-28 18:39:00,1.98882,1.98913,1.98865,1.98911,37000000.0
2008-04-28 18:40:00,1.98927,1.98929,1.989,1.98908,52000000.0
2008-04-28 18:41:00,1.98901,1.98905,1.98875,1.98902,68000000.0
2008-04-28 18:42:00,1.98901,1.98913,1.98889,1.98913,40000000.0
2008-04-28 18:43:00,1.98932,1.98957,1.98932,1.9895,39000000.0
2008-04-28 18:44:00,1.98959,1.9898,1.98956,1.98956,33000000.0
2008-04-28 18:45:00,1.98974,1.99026,1.98974,1.99026,57000000.0
2008-04-28 18:46:00,1.98988,1.99014,1.98983,1.98997,61000000.0
2008-04-28 18:47:00,1.98996,1.99017,1.98996,1.99012,41000000.0
2008-04-28 18:48:00,1.9904,1.99065,1.9904,1.99065,26000000.0
2008-04-28 18:49:00,1.99075,1.99098,1.9906,1.9906,31000000.0
2008-04-28 18:50:00,1.99042,1.99042,1.9902,1.99029,37000000.0
2008-04-28 18:51:00,1.99021,1.99033,1.99017,1.99017,17000000.0
2008-04-28 18:52:00,1.99003,1.99003,1.98988,1.99,33000000.0
2008-04-28 18:53:00,1.98998,1.99,1.98971,1.99,31000000.0
2008-04-28 18:54:00,1.98987,1.98987,1.9895,1.9895,11000000.0
2008-04-28 18:55:00,1.98983,1.99009,1.9898,1.9898,22000000.0
2008-04-28 18:56:00,1.9896,1.98977,1.98955,1.98965,16000000.0
2008-04-28 18:57:00,1.98963,1.98978,1.98963,1.98973,15000000.0
2008-04-28 18:58:00,1.98976,1.98989,1.9897,1.9897,19000000.0
2008-04-28 18:59:00,1.98971,1.98971,1.98915,1.98915,26000000.0
2008-04-28 19:00:00,1.98829,1.98829,1.98793,1.98793,12000000.0
2008-04-28 19:01:00,1.98794,1.98852,1.98794,1.98852,18000000.0
2008-04-28 19:02:00,1.98876,1.989,1.98871,1.989,23000000.0
2008-04-28 19:03:00,1.98938,1.98957,1.98938,1.9895,21000000.0
2008-04-28 19:04:00,1.9895,1.98969,1.9895,1.98964,55000000.0
2008-04-28 19:05:00,1.98956,1.98956,1.98924,1.98924,42000000.0
2008-04-28 19:06:00,1.9894,1.98955,1.98928,1.98954,63000000.0
2008-04-28 19:07:00,1.98971,1.98976,1.98958,1.98972,39000000.0
2008-04-28 19:08:00,1.98971,1.98975,1.98962,1.98962,32000000.0
2008-04-28 19:09:00,1.98954,1.98954,1.98917,1.9893,56000000.0
2008-04-28 19:10:00,1.98922,1.98947,1.98922,1.98947,27000000.0
2008-04-28 19:11:00,1.98975,1.98985,1.98964,1.98985,36000000.0
2008-04-28 19:12:00,1.98986,1.98986,1.98971,1.98973,25000000.0
2008-04-28 19:13:00,1.98936,1.98941,1.98932,1.98932,23000000.0
2008-04-28 19:14:00,1.98929,1.98932,1.98917,1.9893,37000000.0
2008-04-28 19:15:00,1.98936,1.98967,1.98936,1.98967,17000000.0
2008-04-28 19:16:00,1.98978,1.99013,1.98978,1.99012,23000000.0
2008-04-28 19:17:00,1.99045,1.99045,1.99039,1.99045,17000000.0
2008-04-28 19:18:00,1.99017,1.99032,1.99017,1.99032,30000000.0
2008-04-28 19:19:00,1.99015,1.99027,1.99014,1.99015,36000000.0
2008-04-28 19:20:00,1.99007,1.9901,1.99003,1.99004,23000000.0
2008-04-28 19:21:00,1.99001,1.99001,1.98972,1.98972,21000000.0
2008-04-28 19:22:00,1.98973,1.98993,1.9897,1.9899,25000000.0
2008-04-28 19:23:00,1.98996,1.99003,1.98995,1.99,12000000.0
2008-04-28 19:24:00,1.98995,1.98995,1.98972,1.98988,39000000.0
2008-04-28 19:25:00,1.98971,1.98971,1.98937,1.98945,49000000.0
2008-04-28 19:26:00,1.98955,1.98955,1.98871,1.98935,48000000.0
2008-04-28 19:27:00,1.9893,1.98932,1.98904,1.98908,51000000.0
2008-04-28 19:28:00,1.9891,1.98943,1.9891,1.98943,40000000.0
2008-04-28 19:29:00,1.98905,1.98917,1.98891,1.98904,28000000.0
2008-04-28 19:30:00,1.98925,1.98948,1.9888,1.9891,32000000.0
2008-04-28 19:31:00,1.98883,1.98914,1.98883,1.98889,28000000.0
2008-04-28 19:32:00,1.98915,1.98941,1.98915,1.98941,31000000.0
2008-04-28 19:33:00,1.98952,1.98981,1.98952,1.98981,14000000.0
2008-04-28 19:34:00,1.9901,1.9901,1.98973,1.9899,49000000.0
2008-04-28 19:35:00,1.98994,1.99002,1.98988,1.98989,28000000.0
2008-04-28 19:36:00,1.98972,1.98972,1.98926,1.98926,16000000.0
2008-04-28 19:37:00,1.989,1.98904,1.98882,1.989,26000000.0
2008-04-28 19:38:00,1.98899,1.989,1.98887,1.98895,18000000.0
2008-04-28 19:39:00,1.98904,1.98904,1.98873,1.98876,13000000.0
2008-04-28 19:40:00,1.98869,1.9889,1.98869,1.98887,16000000.0
2008-04-28 19:41:00,1.98873,1.98885,1.98866,1.98885,17000000.0
2008-04-28 19:42:00,1.98849,1.98881,1.98844,1.98848,19000000.0
2008-04-28 19:43:00,1.98898,1.98899,1.98885,1.98886,21000000.0
2008-04-28 19:44:00,1.98883,1.98905,1.98883,1.98905,21000000.0
2008-04-28 19:45:00,1.98927,1.98936,1.98908,1.98908,33000000.0
2008-04-28 19:46:00,1.98888,1.98943,1.98878,1.98943,18000000.0
2008-04-28 19:47:00,1.98963,1.99012,1.98963,1.99012,22000000.0
2008-04-28 19:48:00,1.9902,1.9902,1.99005,1.99009,18000000.0
2008-04-28 19:49:00,1.99005,1.99012,1.98993,1.98995,27000000.0
2008-04-28 19:50:00,1.98988,1.98988,1.98955,1.98957,23000000.0
2008-04-28 19:51:00,1.9897,1.9897,1.98962,1.98965,25000000.0
2008-04-28 19:52:00,1.98979,1.98984,1.98971,1.98971,15000000.0
2008-04-28 19:53:00,1.98972,1.9898,1.98972,1.98979,21000000.0
2008-04-28 19:54:00,1.98978,1.9898,1.98977,1.9898,9000000.0
2008-04-28 19:55:00,1.98987,1.99,1.9897,1.98997,30000000.0
2008-04-28 19:56:00,1.98993,1.98993,1.9891,1.9891,20000000.0
2008-04-28 19:57:00,1.9891,1.98918,1.98909,1.98914,12000000.0
2008-04-28 19:58:00,1.98944,1.98953,1.98938,1.98953,13000000.0
2008-04-28 19:59:00,1.98934,1.98935,1.98914,1.98914,31000000.0
2008-04-28 20:00:00,1.98907,1.98909,1.9889,1.9889,23000000.0
2008-04-28 20:01:00,1.98884,1.98884,1.9887,1.9887,13000000.0
2008-04-28 20:02:00,1.98881,1.9889,1.98871,1.98887,20000000.0
2008-04-28 20:03:00,1.98847,1.98901,1.9884,1.9887,18000000.0
2008-04-28 20:04:00,1.98875,1.98882,1.98848,1.98848,27000000.0
2008-04-28 20:05:00,1.98838,1.98851,1.98826,1.98832,23000000.0
2008-04-28 20:06:00,1.98853,1.98856,1.9884,1.98847,13000000.0
2008-04-28 20:07:00,1.98848,1.98856,1.98822,1.98822,29000000.0
2008-04-28 20:08:00,1.98813,1.98865,1.98806,1.98858,15000000.0
2008-04-28 20:09:00,1.98833,1.98833,1.98808,1.98808,17000000.0
2008-04-28 20:10:00,1.98813,1.98827,1.98807,1.98808,20000000.0
2008-04-28 20:11:00,1.9881,1.98827,1.988,1.98822,10000000.0
2008-04-28 20:12:00,1.98813,1.98818,1.98807,1.98807,15000000.0
2008-04-28 20:13:00,1.98799,1.98799,1.98758,1.98758,17000000.0
2008-04-28 20:14:00,1.98734,1.98752,1.98734,1.98736,15000000.0
2008-04-28 20:15:00,1.98708,1.98737,1.98708,1.98737,10000000.0
2008-04-28 20:16:00,1.98737,1.98804,1.98737,1.98804,22000000.0
2008-04-28 20:17:00,1.98831,1.98831,1.98798,1.98807,17000000.0
2008-04-28 20:18:00,1.9882,1.98825,1.9881,1.98811,24000000.0
2008-04-28 20:19:00,1.98818,1.98822,1.98811,1.98811,9000000.0
2008-04-28 20:20:00,1.9882,1.98835,1.98812,1.98833,14000000.0
2008-04-28 20:21:00,1.98834,1.98834,1.98792,1.98792,7000000.0
2008-04-28 20:22:00,1.98799,1.98803,1.98795,1.98796,12000000.0
2008-04-28 20:23:00,1.98803,1.98809,1.98799,1.98809,8000000.0
2008-04-28 20:24:00,1.98774,1.98792,1.98771,1.98776,15000000.0
2008-04-28 20:25:00,1.9878,1.98812,1.9878,1.98802,16000000.0
2008-04-28 20:26:00,1.98805,1.98823,1.98798,1.988,22000000.0
2008-04-28 20:27:00,1.988,1.98823,1.988,1.98817,11000000.0
2008-04-28 20:28:00,1.98821,1.98833,1.98821,1.98827,7000000.0
2008-04-28 20:29:00,1.98824,1.98897,1.98824,1.98889,20000000.0
2008-04-28 20:30:00,1.98905,1.98911,1.98891,1.98898,27000000.0
2008-04-28 20:31:00,1.98809,1.98845,1.98809,1.98845,17000000.0
2008-04-28 20:32:00,1.98875,1.98885,1.98874,1.98881,20000000.0
2008-04-28 20:33:00,1.98909,1.98909,1.98867,1.98875,14000000.0
2008-04-28 20:34:00,1.98867,1.98867,1.98794,1.98794,28000000.0
2008-04-28 20:35:00,1.98797,1.9882,1.98797,1.98815,23000000.0
2008-04-28 20:36:00,1.9881,1.98812,1.98791,1.98812,11000000.0
2008-04-28 20:37:00,1.98819,1.98826,1.98817,1.98818,7000000.0
2008-04-28 20:38:00,1.9876,1.98772,1.98744,1.98757,10000000.0
2008-04-28 20:39:00,1.98796,1.98802,1.98794,1.98796,9000000.0
2008-04-28 20:40:00,1.98786,1.98791,1.98783,1.98791,7000000.0
2008-04-28 20:41:00,1.98797,1.98807,1.98795,1.98806,8000000.0
2008-04-28 20:42:00,1.98777,1.98801,1.98771,1.98771,15000000.0
2008-04-28 20:43:00,1.98792,1.98811,1.98792,1.98807,12000000.0
2008-04-28 20:44:00,1.98805,1.98805,1.98794,1.98802,7000000.0
2008-04-28 20:45:00,1.98783,1.98814,1.98783,1.98814,12000000.0
2008-04-28 20:46:00,1.98833,1.98839,1.98823,1.98823,9000000.0
2008-04-28 20:47:00,1.98839,1.98859,1.98839,1.98859,11000000.0
2008-04-28 20:48:00,1.98852,1.98861,1.9885,1.98861,11000000.0
2008-04-28 20:49:00,1.98861,1.98861,1.98838,1.98842,18000000.0
2008-04-28 20:50:00,1.9886,1.98867,1.98854,1.98855,7000000.0
2008-04-28 20:51:00,1.98862,1.98873,1.98862,1.98872,18000000.0
2008-04-28 20:52:00,1.98889,1.98893,1.98885,1.98893,15000000.0
2008-04-28 20:53:00,1.98892,1.98892,1.98876,1.9888,8000000.0
2008-04-28 20:54:00,1.98874,1.98901,1.98874,1.98901,10000000.0
2008-04-28 20:55:00,1.98919,1.98919,1.9886,1.98895,8000000.0
2008-04-28 20:56:00,1.98918,1.98923,1.98917,1.98923,8000000.0
2008-04-28 20:57:00,1.98927,1.98932,1.98923,1.98932,18000000.0
2008-04-28 20:58:00,1.98934,1.98939,1.98932,1.98932,14000000.0
2008-04-28 20:59:00,1.98933,1.98953,1.98933,1.98953,8000000.0
2008-04-28 21:00:00,1.98956,1.98977,1.98956,1.98966,11000000.0
2008-04-28 21:01:00,1.98957,1.98959,1.98946,1.98952,16000000.0
2008-04-28 21:02:00,1.98934,1.98934,1.9892,1.98924,6000000.0
2008-04-28 21:03:00,1.98936,1.98943,1.98924,1.98924,13000000.0
2008-04-28 21:04:00,1.98926,1.98945,1.98925,1.98942,8000000.0
2008-04-28 21:05:00,1.9896,1.98967,1.98956,1.98966,11000000.0
2008-04-28 21:06:00,1.9895,1.98991,1.9895,1.98991,8000000.0
2008-04-28 21:07:00,1.99002,1.99021,1.99002,1.99021,7000000.0
2008-04-28 21:08:00,1.99002,1.99002,1.98934,1.98945,11000000.0
2008-04-28 21:09:00,1.98983,1.98997,1.98919,1.98919,9000000.0
2008-04-28 21:10:00,1.98985,1.98991,1.98977,1.98985,9000000.0
2008-04-28 21:11:00,1.98986,1.9899,1.98966,1.98966,8000000.0
2008-04-28 21:12:00,1.98953,1.98953,1.98737,1.98737,6000000.0
2008-04-28 21:13:00,1.98952,1.98969,1.98952,1.98969,8000000.0
2008-04-28 21:14:00,1.98959,1.9897,1.98946,1.98946,8000000.0
2008-04-28 21:15:00,1.98947,1.98951,1.98946,1.98948,11000000.0
2008-04-28 21:16:00,1.98944,1.98944,1.98935,1.98939,9000000.0
2008-04-28 21:17:00,1.98997,1.98999,1.98925,1.98928,7000000.0
2008-04-28 21:18:00,1.98936,1.98946,1.98936,1.98946,7000000.0
2008-04-28 21:19:00,1.98974,1.98981,1.98974,1.9898,3000000.0
2008-04-28 21:20:00,1.98995,1.99002,1.98993,1.99002,12000000.0
2008-04-28 21:21:00,1.99003,1.99016,1.98991,1.99016,8000000.0
2008-04-28 21:22:00,1.99011,1.99017,1.99005,1.99006,7000000.0
2008-04-28 21:23:00,1.99014,1.9902,1.99006,1.99015,10000000.0
2008-04-28 21:24:00,1.99025,1.99061,1.99025,1.99061,8000000.0
2008-04-28 21:25:00,1.99084,1.99084,1.99075,1.99076,9000000.0
2008-04-28 21:26:00,1.99077,1.9908,1.99059,1.9908,17000000.0
2008-04-28 21:27:00,1.99089,1.99099,1.99071,1.99084,31000000.0
2008-04-28 21:28:00,1.99081,1.9912,1.99081,1.9912,20000000.0
2008-04-28 21:29:00,1.99127,1.99143,1.99127,1.99135,11000000.0
2008-04-28 21:30:00,1.99146,1.99146,1.99098,1.99098,9000000.0
2008-04-28 21:31:00,1.99077,1.99077,1.9907,1.9907,7000000.0
2008-04-28 21:32:00,1.99077,1.99101,1.99077,1.99101,8000000.0
2008-04-28 21:33:00,1.99133,1.99141,1.99132,1.99141,7000000.0
2008-04-28 21:34:00,1.99139,1.99152,1.99124,1.99124,10000000.0
2008-04-28 21:35:00,1.9908,1.9908,1.9906,1.99068,11000000.0
2008-04-28 21:36:00,1.99066,1.99071,1.99051,1.99051,11000000.0
2008-04-28 21:37:00,1.9903,1.99036,1.99018,1.99029,11000000.0
2008-04-28 21:38:00,1.9902,1.9902,1.98981,1.98991,26000000.0
2008-04-28 21:39:00,1.98969,1.99049,1.98969,1.98976,18000000.0
2008-04-28 21:40:00,1.99015,1.99029,1.99012,1.99029,12000000.0
2008-04-28 21:41:00,1.99033,1.99047,1.99032,1.99047,13000000.0
2008-04-28 21:42:00,1.99048,1.99059,1.99039,1.99058,7000000.0
2008-04-28 21:43:00,1.9907,1.99078,1.99065,1.99073,11000000.0
2008-04-28 21:44:00,1.9904,1.9904,1.99023,1.9904,18000000.0
2008-04-28 21:45:00,1.99022,1.99025,1.99013,1.99024,10000000.0
2008-04-28 21:46:00,1.99024,1.99031,1.99015,1.99031,15000000.0
2008-04-28 21:47:00,1.99012,1.99017,1.98992,1.98994,10000000.0
2008-04-28 21:48:00,1.98985,1.98995,1.98985,1.9899,7000000.0
2008-04-28 21:49:00,1.98996,1.98996,1.98987,1.98987,8000000.0
2008-04-28 21:50:00,1.98988,1.98988,1.9898,1.9898,10000000.0
2008-04-28 21:51:00,1.9899,1.98997,1.98985,1.9899,8000000.0
2008-04-28 21:52:00,1.98976,1.98982,1.98962,1.98962,10000000.0
2008-04-28 21:53:00,1.98979,1.99027,1.98979,1.99009,8000000.0
2008-04-28 21:54:00,1.99022,1.99022,1.98998,1.98998,9000000.0
2008-04-28 21:55:00,1.99001,1.99024,1.98999,1.99021,11000000.0
2008-04-28 21:56:00,1.99096,1.99114,1.99096,1.99114,5000000.0
2008-04-28 21:57:00,1.99104,1.9912,1.99102,1.9912,13000000.0
2008-04-28 21:58:00,1.99102,1.99102,1.99051,1.99051,16000000.0
2008-04-28 21:59:00,1.99077,1.99118,1.99077,1.99087,25000000.0
2008-04-28 22:00:00,1.99092,1.99092,1.99045,1.99045,12000000.0
2008-04-28 22:01:00,1.98999,1.99052,1.98999,1.99033,19000000.0
2008-04-28 22:02:00,1.99031,1.99031,1.98986,1.99028,11000000.0
2008-04-28 22:03:00,1.99003,1.9902,1.99003,1.9901,33000000.0
2008-04-28 22:04:00,1.99035,1.99084,1.99034,1.99067,11000000.0
2008-04-28 22:05:00,1.99083,1.99083,1.99075,1.99078,16000000.0
2008-04-28 22:06:00,1.99091,1.99103,1.99087,1.99103,3000000.0
2008-04-28 22:07:00,1.99089,1.99095,1.99089,1.99092,15000000.0
2008-04-28 22:08:00,1.99064,1.99084,1.99064,1.99084,30000000.0
2008-04-28 22:09:00,1.99084,1.99109,1.99078,1.99109,13000000.0
2008-04-28 22:10:00,1.99124,1.99126,1.99122,1.99125,4000000.0
2008-04-28 22:11:00,1.99116,1.99127,1.99116,1.99127,11000000.0
2008-04-28 22:12:00,1.99124,1.99128,1.99115,1.99116,15000000.0
2008-04-28 22:13:00,1.99123,1.99128,1.9912,1.99128,10000000.0
2008-04-28 22:14:00,1.99128,1.99145,1.99128,1.99143,13000000.0
2008-04-28 22:15:00,1.99132,1.99132,1.99112,1.99121,9000000.0
2008-04-28 22:16:00,1.99126,1.99126,1.99105,1.99105,8000000.0
2008-04-28 22:17:00,1.99075,1.99075,1.99066,1.99073,16000000.0
2008-04-28 22:18:00,1.99067,1.99067,1.99056,1.99057,9000000.0
2008-04-28 22:19:00,1.99073,1.99078,1.99065,1.99065,9000000.0
2008-04-28 22:20:00,1.99058,1.99085,1.99025,1.99085,7000000.0
2008-04-28 22:21:00,1.99088,1.9909,1.99083,1.99083,11000000.0
2008-04-28 22:22:00,1.99084,1.99084,1.99074,1.99083,11000000.0
2008-04-28 22:23:00,1.99075,1.99085,1.99072,1.99084,15000000.0
2008-04-28 22:24:00,1.991,1.99131,1.99094,1.99094,10000000.0
2008-04-28 22:25:00,1.99094,1.99099,1.99091,1.99092,8000000.0
2008-04-28 22:26:00,1.99092,1.99119,1.99092,1.99119,8000000.0
2008-04-28 22:27:00,1.99126,1.99133,1.99124,1.99133,10000000.0
2008-04-28 22:28:00,1.99152,1.99159,1.99132,1.99149,9000000.0
2008-04-28 22:29:00,1.99148,1.99179,1.99148,1.99179,7000000.0
2008-04-28 22:30:00,1.99171,1.99171,1.99142,1.99142,11000000.0
2008-04-28 22:31:00,1.99139,1.99139,1.99129,1.99129,22000000.0
2008-04-28 22:32:00,1.99123,1.99134,1.99118,1.99132,7000000.0
2008-04-28 22:33:00,1.99121,1.99131,1.9911,1.99122,38000000.0
2008-04-28 22:34:00,1.99117,1.9912,1.99078,1.99094,47000000.0
2008-04-28 22:35:00,1.99097,1.99097,1.9907,1.9907,27000000.0
2008-04-28 22:36:00,1.99068,1.99094,1.99068,1.99093,8000000.0
2008-04-28 22:37:00,1.9909,1.99091,1.99082,1.99087,28000000.0
2008-04-28 22:38:00,1.99091,1.99112,1.99091,1.99103,15000000.0
2008-04-28 22:39:00,1.99108,1.99125,1.99108,1.99117,11000000.0
2008-04-28 22:40:00,1.99122,1.99133,1.99122,1.9913,9000000.0
2008-04-28 22:41:00,1.99135,1.99147,1.99135,1.99146,16000000.0
2008-04-28 22:42:00,1.99155,1.99181,1.99155,1.99179,9000000.0
2008-04-28 22:43:00,1.99183,1.99183,1.99154,1.99154,11000000.0
2008-04-28 22:44:00,1.9916,1.9916,1.99151,1.99153,8000000.0
2008-04-28 22:45:00,1.99162,1.99172,1.99162,1.99172,12000000.0
2008-04-28 22:46:00,1.99163,1.99163,1.99133,1.99154,9000000.0
2008-04-28 22:47:00,1.99165,1.99185,1.99165,1.99185,16000000.0
2008-04-28 22:48:00,1.99184,1.99191,1.99169,1.99169,11000000.0
2008-04-28 22:49:00,1.99175,1.99189,1.99175,1.99189,12000000.0
2008-04-28 22:50:00,1.99195,1.99219,1.99178,1.99178,16000000.0
2008-04-28 22:51:00,1.99136,1.99144,1.99124,1.99143,10000000.0
2008-04-28 22:52:00,1.99135,1.99135,1.9911,1.99126,10000000.0
2008-04-28 22:53:00,1.99125,1.99163,1.99125,1.9916,8000000.0
2008-04-28 22:54:00,1.99155,1.99155,1.99138,1.99138,7000000.0
2008-04-28 22:55:00,1.99145,1.99145,1.99086,1.99086,9000000.0
2008-04-28 22:56:00,1.99085,1.99085,1.99068,1.99068,8000000.0
2008-04-28 22:57:00,1.9907,1.99086,1.9907,1.99086,7000000.0
2008-04-28 22:58:00,1.99093,1.9912,1.99093,1.9912,7000000.0
2008-04-28 22:59:00,1.99116,1.99116,1.99106,1.99106,9000000.0
2008-04-28 23:00:00,1.99099,1.99103,1.99098,1.99102,12000000.0
2008-04-28 23:01:00,1.99122,1.99139,1.99116,1.99132,9000000.0
2008-04-28 23:02:00,1.99175,1.99227,1.99175,1.9922,7000000.0
2008-04-28 23:03:00,1.99216,1.99227,1.99216,1.99227,12000000.0
2008-04-28 23:04:00,1.99243,1.99243,1.9923,1.99237,4000000.0
2008-04-28 23:05:00,1.9919,1.9925,1.99178,1.99247,11000000.0
2008-04-28 23:06:00,1.99221,1.99235,1.9922,1.99233,8000000.0
2008-04-28 23:07:00,1.99221,1.9923,1.9918,1.9918,8000000.0
2008-04-28 23:08:00,1.99161,1.99182,1.99161,1.99182,15000000.0
2008-04-28 23:09:00,1.99186,1.99208,1.99186,1.99208,7000000.0
2008-04-28 23:10:00,1.99253,1.9932,1.99253,1.9932,8000000.0
2008-04-28 23:11:00,1.99366,1.99456,1.99366,1.99456,7000000.0
2008-04-28 23:12:00,1.99415,1.99415,1.99374,1.99374,8000000.0
2008-04-28 23:13:00,1.9936,1.99399,1.9936,1.99369,7000000.0
2008-04-28 23:14:00,1.99414,1.99434,1.99412,1.99422,9000000.0
2008-04-28 23:15:00,1.994,1.994,1.99375,1.99375,8000000.0
2008-04-28 23:16:00,1.99342,1.99342,1.99323,1.99323,9000000.0
2008-04-28 23:17:00,1.99327,1.99331,1.99316,1.99331,11000000.0
2008-04-28 23:18:00,1.99337,1.99337,1.99288,1.99288,9000000.0
2008-04-28 23:19:00,1.99259,1.99296,1.99249,1.99274,11000000.0
2008-04-28 23:20:00,1.99253,1.99271,1.99253,1.99266,8000000.0
2008-04-28 23:21:00,1.99256,1.99256,1.99231,1.9924,7000000.0
2008-04-28 23:22:00,1.99247,1.99253,1.99238,1.99245,7000000.0
2008-04-28 23:23:00,1.99262,1.99284,1.9926,1.99284,7000000.0
2008-04-28 23:24:00,1.99285,1.99302,1.99284,1.99291,9000000.0
2008-04-28 23:25:00,1.99308,1.99337,1.99308,1.99337,10000000.0
2008-04-28 23:26:00,1.99321,1.99321,1.99299,1.99303,5000000.0
2008-04-28 23:27:00,1.99316,1.99329,1.99316,1.99321,8000000.0
2008-04-28 23:28:00,1.99304,1.99304,1.99282,1.99291,8000000.0
2008-04-28 23:29:00,1.99304,1.99322,1.99304,1.99319,25000000.0
2008-04-28 23:30:00,1.99321,1.99321,1.99302,1.99302,16000000.0
2008-04-28 23:31:00,1.99298,1.99338,1.99298,1.9933,14000000.0
2008-04-28 23:32:00,1.99321,1.99357,1.99282,1.99354,9000000.0
2008-04-28 23:33:00,1.99303,1.99303,1.99287,1.99301,8000000.0
2008-04-28 23:34:00,1.99299,1.99304,1.99295,1.99295,9000000.0
2008-04-28 23:35:00,1.99294,1.99294,1.99272,1.99289,12000000.0
2008-04-28 23:36:00,1.99296,1.99318,1.99289,1.99318,9000000.0
2008-04-28 23:37:00,1.99287,1.99355,1.99287,1.99355,8000000.0
2008-04-28 23:38:00,1.99377,1.99377,1.99345,1.99356,6000000.0
2008-04-28 23:39:00,1.99342,1.99352,1.99327,1.99339,11000000.0
2008-04-28 23:40:00,1.99338,1.99338,1.99298,1.99299,21000000.0
2008-04-28 23:41:00,1.99323,1.99323,1.99312,1.99315,8000000.0
2008-04-28 23:42:00,1.9931,1.99313,1.99302,1.99313,19000000.0
2008-04-28 23:43:00,1.99305,1.99306,1.993,1.99303,8000000.0
2008-04-28 23:44:00,1.99287,1.99322,1.99287,1.99319,8000000.0
2008-04-28 23:45:00,1.9931,1.9931,1.99282,1.99282,7000000.0
2008-04-28 23:46:00,1.99306,1.99351,1.99306,1.99312,8000000.0
2008-04-28 23:47:00,1.99292,1.99314,1.99289,1.99314,11000000.0
2008-04-28 23:48:00,1.99371,1.99429,1.99371,1.99429,8000000.0
2008-04-28 23:49:00,1.99411,1.99411,1.99354,1.99395,9000000.0
2008-04-28 23:50:00,1.99398,1.99417,1.99385,1.99402,8000000.0
2008-04-28 23:51:00,1.99368,1.99368,1.99342,1.99358,10000000.0
2008-04-28 23:52:00,1.99351,1.99365,1.99345,1.99357,7000000.0
2008-04-28 23:53:00,1.99345,1.99388,1.99345,1.99388,10000000.0
2008-04-28 23:54:00,1.99378,1.99418,1.99378,1.99386,7000000.0
2008-04-28 23:55:00,1.9939,1.99405,1.99386,1.99405,9000000.0
2008-04-28 23:56:00,1.99417,1.99433,1.99404,1.99412,12000000.0
2008-04-28 23:57:00,1.99415,1.99421,1.99395,1.99405,25000000.0
2008-04-28 23:58:00,1.99408,1.99436,1.99408,1.99421,8000000.0
2008-04-28 23:59:00,1.99442,1.99455,1.99425,1.99455,18000000.0
2008-04-29 00:00:00,1.99426,1.99427,1.99391,1.99391,7000000.0
2008-04-29 00:01:00,1.99418,1.99418,1.99408,1.99409,8000000.0
2008-04-29 00:02:00,1.99395,1.99395,1.99349,1.99363,9000000.0
2008-04-29 00:03:00,1.99361,1.99361,1.99333,1.99333,12000000.0
2008-04-29 00:04:00,1.99353,1.99362,1.99353,1.99361,10000000.0
2008-04-29 00:05:00,1.9943,1.9943,1.9943,1.9943,8000000.0
2008-04-29 00:06:00,1.99369,1.99369,1.99348,1.99358,8000000.0
2008-04-29 00:07:00,1.9939,1.9939,1.9939,1.9939,8000000.0
2008-04-29 00:08:00,1.99346,1.99346,1.99299,1.99308,8000000.0
2008-04-29 00:09:00,1.99316,1.99324,1.99288,1.99288,9000000.0
2008-04-29 00:10:00,1.9927,1.99288,1.9927,1.99283,23000000.0
2008-04-29 00:12:00,1.99309,1.9931,1.99287,1.99305,9000000.0
2008-04-29 00:13:00,1.99294,1.9931,1.99279,1.99279,8000000.0
2008-04-29 00:14:00,1.993,1.9932,1.993,1.9932,7000000.0
2008-04-29 00:15:00,1.99277,1.99288,1.99268,1.99288,7000000.0
2008-04-29 00:16:00,1.99297,1.99297,1.99283,1.99283,9000000.0
2008-04-29 00:17:00,1.9928,1.9931,1.9928,1.99298,7000000.0
2008-04-29 00:18:00,1.99307,1.99307,1.99251,1.9926,8000000.0
2008-04-29 00:20:00,1.99254,1.99257,1.99194,1.99194,10000000.0
2008-04-29 00:21:00,1.99205,1.99224,1.99194,1.99224,8000000.0
2008-04-29 00:22:00,1.99215,1.9923,1.99203,1.99203,8000000.0
2008-04-29 00:23:00,1.9921,1.99216,1.99183,1.99183,7000000.0
2008-04-29 00:24:00,1.99161,1.99161,1.99144,1.99159,8000000.0
2008-04-29 00:25:00,1.9913,1.9913,1.99116,1.99116,11000000.0
2008-04-29 00:26:00,1.99117,1.99144,1.991,1.99144,7000000.0
2008-04-29 00:27:00,1.99151,1.99151,1.99144,1.99144,10000000.0
2008-04-29 00:28:00,1.99163,1.99183,1.99152,1.99152,8000000.0
2008-04-29 00:29:00,1.99137,1.99173,1.99137,1.9914,10000000.0
2008-04-29 00:30:00,1.9915,1.99191,1.99145,1.99191,8000000.0
2008-04-29 00:31:00,1.99201,1.99237,1.99201,1.99213,7000000.0
2008-04-29 00:32:00,1.99227,1.99253,1.99219,1.99236,7000000.0
2008-04-29 00:33:00,1.99244,1.99244,1.99174,1.99177,9000000.0
2008-04-29 00:34:00,1.99219,1.99232,1.99181,1.99232,23000000.0
2008-04-29 00:35:00,1.9924,1.99266,1.99238,1.99265,7000000.0
2008-04-29 00:36:00,1.99249,1.99254,1.99232,1.99232,9000000.0
2008-04-29 00:37:00,1.99067,1.99289,1.99067,1.99189,8000000.0
2008-04-29 00:38:00,1.99181,1.99181,1.99119,1.99119,7000000.0
2008-04-29 00:39:00,1.99181,1.99183,1.99177,1.99178,7000000.0
2008-04-29 00:40:00,1.99158,1.99168,1.99153,1.99154,7000000.0
2008-04-29 00:41:00,1.99184,1.99184,1.99109,1.99113,10000000.0
2008-04-29 00:42:00,1.99098,1.99101,1.99085,1.99085,8000000.0
2008-04-29 00:43:00,1.991,1.99103,1.99093,1.991,5000000.0
2008-04-29 00:44:00,1.99106,1.99185,1.991,1.99185,11000000.0
2008-04-29 00:45:00,1.99235,1.9971,1.99235,1.99633,16000000.0
2008-04-29 00:46:00,1.99575,1.99618,1.9951,1.99618,10000000.0
2008-04-29 00:47:00,1.99612,1.99678,1.99597,1.99678,7000000.0
2008-04-29 00:48:00,1.99717,1.99738,1.9969,1.9969,8000000.0
2008-04-29 00:49:00,1.99665,1.99689,1.99621,1.99621,10000000.0
2008-04-29 00:50:00,1.99603,1.9963,1.9959,1.9959,10000000.0
2008-04-29 00:51:00,1.99616,1.99632,1.99616,1.99632,8000000.0
2008-04-29 00:52:00,1.99622,1.99622,1.99596,1.99596,7000000.0
2008-04-29 00:53:00,1.996,1.99627,1.996,1.9961,11000000.0
2008-04-29 00:54:00,1.99591,1.99605,1.99585,1.99605,10000000.0
2008-04-29 00:55:00,1.99602,1.99625,1.99602,1.99617,7000000.0
2008-04-29 00:56:00,1.99618,1.99674,1.99618,1.99666,11000000.0
2008-04-29 00:57:00,1.99682,1.99696,1.99679,1.99679,8000000.0
2008-04-29 00:58:00,1.99704,1.9983,1.99704,1.9983,10000000.0
2008-04-29 00:59:00,1.99844,1.99857,1.99841,1.99857,7000000.0
2008-04-29 01:00:00,1.99835,1.99858,1.99805,1.99805,19000000.0
2008-04-29 01:01:00,1.99811,1.99811,1.99761,1.99761,12000000.0
2008-04-29 01:02:00,1.99793,1.99855,1.99792,1.99855,8000000.0
2008-04-29 01:03:00,1.99797,1.99797,1.99744,1.9978,7000000.0
2008-04-29 01:04:00,1.99798,1.99831,1.99793,1.99818,8000000.0
2008-04-29 01:05:00,1.99829,1.99829,1.99767,1.99772,7000000.0
2008-04-29 01:06:00,1.99837,1.99837,1.99823,1.99832,8000000.0
2008-04-29 01:07:00,1.99837,1.99837,1.99788,1.998,10000000.0
2008-04-29 01:08:00,1.99882,1.99887,1.99856,1.99868,10000000.0
2008-04-29 01:09:00,1.99857,1.99857,1.99839,1.99841,8000000.0
2008-04-29 01:10:00,1.99866,1.99877,1.99849,1.99876,10000000.0
2008-04-29 01:11:00,1.99873,1.99879,1.99858,1.99859,11000000.0
2008-04-29 01:12:00,1.99867,1.99884,1.99867,1.99867,8000000.0
2008-04-29 01:13:00,1.99818,1.99818,1.9975,1.9975,8000000.0
2008-04-29 01:14:00,1.99718,1.99737,1.99711,1.99733,10000000.0
2008-04-29 01:15:00,1.99707,1.99708,1.99693,1.99694,10000000.0
2008-04-29 01:16:00,1.99619,1.99624,1.99614,1.99619,8000000.0
2008-04-29 01:17:00,1.99547,1.9955,1.9952,1.9952,11000000.0
2008-04-29 01:18:00,1.99627,1.99629,1.99625,1.99627,8000000.0
2008-04-29 01:19:00,1.99635,1.99639,1.99624,1.99634,11000000.0
2008-04-29 01:20:00,1.99619,1.99633,1.99619,1.99633,13000000.0
2008-04-29 01:21:00,1.99645,1.99652,1.99625,1.99625,7000000.0
2008-04-29 01:22:00,1.99627,1.9964,1.99627,1.9963,7000000.0
2008-04-29 01:23:00,1.99611,1.99616,1.996,1.99616,8000000.0
2008-04-29 01:24:00,1.9957,1.99597,1.99565,1.99597,7000000.0
2008-04-29 01:25:00,1.99616,1.99616,1.9959,1.9959,9000000.0
2008-04-29 01:26:00,1.99566,1.99599,1.99566,1.99599,14000000.0
2008-04-29 01:27:00,1.99596,1.99596,1.9958,1.99596,15000000.0
2008-04-29 01:28:00,1.99588,1.99588,1.99557,1.99557,9000000.0
2008-04-29 01:29:00,1.99545,1.99554,1.9951,1.99544,10000000.0
2008-04-29 01:30:00,1.99553,1.99574,1.99553,1.99556,10000000.0
2008-04-29 01:31:00,1.99569,1.99574,1.99567,1.99574,10000000.0
2008-04-29 01:32:00,1.99582,1.99584,1.99573,1.99584,18000000.0
2008-04-29 01:33:00,1.99583,1.99591,1.99574,1.99574,20000000.0
2008-04-29 01:34:00,1.99579,1.99624,1.99579,1.99624,16000000.0
2008-04-29 01:35:00,1.99608,1.99608,1.99593,1.99605,8000000.0
2008-04-29 01:36:00,1.99579,1.99611,1.99561,1.99561,9000000.0
2008-04-29 01:37:00,1.9966,1.9966,1.9965,1.9965,12000000.0
2008-04-29 01:38:00,1.99607,1.99616,1.99602,1.99602,12000000.0
2008-04-29 01:39:00,1.99617,1.99637,1.99617,1.99629,12000000.0
2008-04-29 01:40:00,1.99627,1.99631,1.99603,1.99603,7000000.0
2008-04-29 01:41:00,1.99577,1.99594,1.99577,1.99587,11000000.0
2008-04-29 01:42:00,1.99579,1.99591,1.99579,1.99591,7000000.0
2008-04-29 01:43:00,1.99594,1.99601,1.99568,1.99593,8000000.0
2008-04-29 01:44:00,1.99578,1.99618,1.99571,1.99618,7000000.0
2008-04-29 01:45:00,1.99641,1.99664,1.99641,1.99662,7000000.0
2008-04-29 01:46:00,1.99644,1.99696,1.99635,1.99696,7000000.0
2008-04-29 01:47:00,1.99671,1.99701,1.99671,1.99693,14000000.0
2008-04-29 01:48:00,1.99707,1.99721,1.99707,1.99708,7000000.0
2008-04-29 01:49:00,1.99695,1.99695,1.99668,1.99683,8000000.0
2008-04-29 01:50:00,1.997,1.99714,1.997,1.99712,10000000.0
2008-04-29 01:51:00,1.99683,1.9975,1.99683,1.99712,16000000.0
2008-04-29 01:52:00,1.99716,1.9973,1.99716,1.99718,13000000.0
2008-04-29 01:53:00,1.9973,1.9981,1.9973,1.9981,7000000.0
2008-04-29 01:54:00,1.99824,1.99846,1.99824,1.9984,9000000.0
2008-04-29 01:55:00,1.99833,1.99837,1.99819,1.99837,12000000.0
2008-04-29 01:56:00,1.99856,1.99877,1.99856,1.99877,17000000.0
2008-04-29 01:57:00,1.99867,1.99873,1.99867,1.99873,13000000.0
2008-04-29 01:58:00,1.99885,1.99909,1.99885,1.99893,10000000.0
2008-04-29 01:59:00,1.99905,1.99913,1.99905,1.9991,6000000.0
2008-04-29 02:00:00,1.99944,1.99957,1.99929,1.99957,11000000.0
2008-04-29 02:01:00,1.99951,1.99954,1.99896,1.99896,8000000.0
2008-04-29 02:02:00,1.99896,1.99896,1.99874,1.99888,9000000.0
2008-04-29 02:03:00,1.99913,2.00071,1.99814,1.99993,10000000.0
2008-04-29 02:04:00,1.99936,1.99948,1.99924,1.99928,9000000.0
2008-04-29 02:05:00,1.99907,1.99931,1.99907,1.99931,10000000.0
2008-04-29 02:06:00,1.99884,1.99884,1.99833,1.99833,8000000.0
2008-04-29 02:07:00,1.99836,1.99836,1.9977,1.99777,8000000.0
2008-04-29 02:08:00,1.99816,1.99833,1.99813,1.99819,10000000.0
2008-04-29 02:09:00,1.99788,1.99833,1.99788,1.99823,7000000.0
2008-04-29 02:10:00,1.9983,1.9989,1.9983,1.9989,8000000.0
2008-04-29 02:11:00,1.99963,1.99967,1.99945,1.99967,8000000.0
2008-04-29 02:12:00,1.99944,1.99953,1.99927,1.99941,7000000.0
2008-04-29 02:13:00,1.99924,1.99924,1.99901,1.99912,7000000.0
2008-04-29 02:14:00,1.99916,1.99916,1.99887,1.99898,7000000.0
2008-04-29 02:15:00,1.99919,1.99936,1.99911,1.99911,8000000.0
2008-04-29 02:16:00,1.99891,1.99891,1.9986,1.9986,9000000.0
2008-04-29 02:17:00,1.99888,1.99888,1.99864,1.99869,9000000.0
2008-04-29 02:18:00,1.99859,1.99898,1.99859,1.99891,11000000.0
2008-04-29 02:19:00,1.99922,1.9993,1.99897,1.99928,11000000.0
2008-04-29 02:20:00,1.999,1.999,1.99881,1.9989,9000000.0
2008-04-29 02:21:00,1.99904,1.99907,1.9989,1.99907,7000000.0
2008-04-29 02:22:00,1.99917,1.99917,1.99888,1.99893,8000000.0
2008-04-29 02:23:00,1.99898,1.99898,1.99877,1.99892,10000000.0
2008-04-29 02:24:00,1.99893,1.99925,1.99887,1.99925,8000000.0
2008-04-29 02:25:00,1.99943,1.99951,1.99939,1.99941,11000000.0
2008-04-29 02:26:00,1.99937,1.99937,1.99921,1.99922,7000000.0
2008-04-29 02:27:00,1.99917,1.99929,1.99906,1.99918,9000000.0
2008-04-29 02:28:00,1.99926,1.99926,1.99897,1.999,7000000.0
2008-04-29 02:29:00,1.99891,1.99907,1.9988,1.99907,7000000.0
2008-04-29 02:30:00,1.99906,1.99918,1.99901,1.99914,10000000.0
2008-04-29 02:31:00,1.99922,1.99922,1.99909,1.99917,8000000.0
2008-04-29 02:32:00,1.99914,1.99914,1.99908,1.99909,7000000.0
2008-04-29 02:33:00,1.99876,1.99903,1.99876,1.99903,8000000.0
2008-04-29 02:34:00,1.99913,1.99913,1.99863,1.99863,7000000.0
2008-04-29 02:35:00,1.99856,1.99863,1.99832,1.99844,11000000.0
2008-04-29 02:36:00,1.99833,1.9985,1.99833,1.9985,7000000.0
2008-04-29 02:37:00,1.99842,1.99868,1.99842,1.99868,7000000.0
2008-04-29 02:38:00,1.9987,1.99882,1.99868,1.99878,5000000.0
2008-04-29 02:39:00,1.99857,1.99857,1.99815,1.99815,8000000.0
2008-04-29 02:40:00,1.99814,1.99841,1.99814,1.99841,7000000.0
2008-04-29 02:41:00,1.99857,1.9995,1.99857,1.99926,8000000.0
2008-04-29 02:42:00,1.99923,1.99938,1.99923,1.99937,4000000.0
2008-04-29 02:43:00,1.9994,1.9994,1.99896,1.99938,9000000.0
2008-04-29 02:44:00,1.99963,1.99966,1.99955,1.9996,7000000.0
2008-04-29 02:45:00,1.99932,1.99933,1.99886,1.99909,8000000.0
2008-04-29 02:46:00,1.99935,1.99962,1.99935,1.99954,7000000.0
2008-04-29 02:47:00,1.99932,1.99937,1.99925,1.99934,11000000.0
2008-04-29 02:48:00,1.99926,1.99952,1.99926,1.99952,11000000.0
2008-04-29 02:49:00,1.9995,1.99992,1.9995,1.99992,11000000.0
2008-04-29 02:50:00,1.99986,1.99999,1.99951,1.99951,7000000.0
2008-04-29 02:51:00,1.99957,1.99965,1.99928,1.99965,8000000.0
2008-04-29 02:52:00,1.99961,1.99975,1.9996,1.99967,7000000.0
2008-04-29 02:53:00,1.9997,1.9997,1.99942,1.99942,8000000.0
2008-04-29 02:54:00,1.99922,1.99944,1.99921,1.99933,7000000.0
2008-04-29 02:55:00,1.99938,1.99949,1.99931,1.99939,8000000.0
2008-04-29 02:56:00,1.99988,2.00012,1.99985,2.00009,10000000.0
2008-04-29 02:57:00,2.00021,2.00036,2.00005,2.0002,8000000.0
2008-04-29 02:58:00,2.00005,2.0001,1.99981,2.0001,7000000.0
2008-04-29 02:59:00,1.99968,1.99991,1.99968,1.99991,9000000.0
2008-04-29 03:00:00,1.99994,2.00019,1.99994,2.00019,7000000.0
2008-04-29 03:01:00,2.00015,2.00015,1.99997,2.00011,8000000.0
2008-04-29 03:02:00,2.00023,2.0004,2.00014,2.00014,8000000.0
2008-04-29 03:03:00,2.00038,2.00038,2.0003,2.00037,7000000.0
2008-04-29 03:04:00,2.00037,2.00061,2.00029,2.00039,7000000.0
2008-04-29 03:05:00,2.0006,2.0006,2.00034,2.00034,8000000.0
2008-04-29 03:06:00,1.99988,1.99988,1.99939,1.99939,10000000.0
2008-04-29 03:07:00,1.99948,1.9997,1.99948,1.99968,8000000.0
2008-04-29 03:08:00,1.99967,1.99983,1.99966,1.99975,7000000.0
2008-04-29 03:09:00,2.0001,2.0001,2.0001,2.0001,10000000.0
2008-04-29 03:10:00,1.99978,1.99989,1.99973,1.99979,10000000.0
2008-04-29 03:11:00,1.99984,1.99995,1.99979,1.99995,10000000.0
2008-04-29 03:12:00,1.99986,1.99986,1.99956,1.99965,8000000.0
2008-04-29 03:13:00,1.99978,2.00021,1.99978,2.00013,11000000.0
2008-04-29 03:14:00,2.00031,2.00031,2.00008,2.00015,8000000.0
2008-04-29 03:15:00,2.00026,2.00026,2.00015,2.00022,7000000.0
2008-04-29 03:16:00,1.99986,2.00009,1.99986,1.99992,8000000.0
2008-04-29 03:17:00,1.99997,2.00003,1.99931,1.99985,11000000.0
2008-04-29 03:18:00,1.99999,2.00007,1.99989,2.00007,10000000.0
2008-04-29 03:19:00,2.00004,2.00004,1.99959,1.99981,7000000.0
2008-04-29 03:20:00,2.00004,2.00004,1.99971,1.99983,10000000.0
2008-04-29 03:21:00,1.99996,2.0,1.99913,1.99965,7000000.0
2008-04-29 03:22:00,1.99979,1.99979,1.9996,1.99961,8000000.0
2008-04-29 03:23:00,1.99923,1.99923,1.99896,1.99923,7000000.0
2008-04-29 03:24:00,1.9996,1.99965,1.9994,1.99965,10000000.0
2008-04-29 03:25:00,2.0,2.0,1.9999,1.9999,7000000.0
2008-04-29 03:26:00,1.99909,1.99981,1.99909,1.99964,7000000.0
2008-04-29 03:27:00,1.9999,1.99991,1.99975,1.99984,8000000.0
2008-04-29 03:28:00,1.99948,1.99953,1.99931,1.99947,8000000.0
2008-04-29 03:29:00,1.9995,1.99955,1.99922,1.99942,11000000.0
2008-04-29 03:30:00,1.99954,1.99978,1.99954,1.99976,8000000.0
2008-04-29 03:31:00,1.99985,1.99994,1.99975,1.99975,9000000.0
2008-04-29 03:32:00,2.00024,2.0007,2.00024,2.0007,4000000.0
2008-04-29 03:33:00,2.00058,2.00106,2.00058,2.00106,7000000.0
2008-04-29 03:34:00,2.00101,2.00101,2.00079,2.00084,9000000.0
2008-04-29 03:35:00,2.00055,2.00055,2.00026,2.00036,10000000.0
2008-04-29 03:36:00,2.00029,2.00029,1.99997,1.99997,4000000.0
2008-04-29 03:37:00,1.99999,2.00002,1.99991,1.99993,9000000.0
2008-04-29 03:38:00,1.99976,1.99976,1.99913,1.99913,7000000.0
2008-04-29 03:39:00,1.9991,1.99929,1.99866,1.99866,8000000.0
2008-04-29 03:40:00,1.99871,1.99924,1.99871,1.99924,11000000.0
2008-04-29 03:41:00,1.99949,1.99949,1.99889,1.99889,10000000.0
2008-04-29 03:42:00,1.99884,1.9991,1.99884,1.99899,9000000.0
2008-04-29 03:43:00,1.99905,1.9991,1.99895,1.99898,7000000.0
2008-04-29 03:44:00,1.99899,1.999,1.99897,1.99897,3000000.0
2008-04-29 03:45:00,1.999,1.99916,1.99897,1.99898,8000000.0
2008-04-29 03:46:00,1.9988,1.99902,1.99855,1.99902,8000000.0
2008-04-29 03:47:00,1.999,1.99919,1.99848,1.99848,7000000.0
2008-04-29 03:48:00,1.99872,1.99898,1.99869,1.99898,11000000.0
2008-04-29 03:49:00,1.99957,2.00032,1.99957,2.00031,8000000.0
2008-04-29 03:50:00,2.00028,2.00036,2.00024,2.00032,7000000.0
2008-04-29 03:51:00,2.00021,2.00023,2.00001,2.00021,9000000.0
2008-04-29 03:52:00,2.00029,2.00039,2.00026,2.00026,8000000.0
2008-04-29 03:53:00,2.00006,2.00023,2.00001,2.00001,10000000.0
2008-04-29 03:54:00,2.0001,2.00017,1.99971,1.99971,11000000.0
2008-04-29 03:55:00,2.00002,2.00005,1.99964,2.00005,7000000.0
2008-04-29 03:56:00,1.99978,1.99997,1.99961,1.99961,10000000.0
2008-04-29 03:57:00,2.00003,2.00007,1.99984,1.99984,8000000.0
2008-04-29 03:58:00,1.99963,1.9998,1.9995,1.9998,8000000.0
2008-04-29 03:59:00,1.9998,1.9999,1.99913,1.99913,7000000.0
2008-04-29 04:00:00,1.99927,1.99967,1.99927,1.99967,6000000.0
2008-04-29 04:01:00,1.9995,1.99971,1.9995,1.9996,7000000.0
2008-04-29 04:02:00,1.99964,1.9998,1.99957,1.99971,8000000.0
2008-04-29 04:03:00,1.99944,1.99944,1.99919,1.99932,8000000.0
2008-04-29 04:04:00,1.9992,1.99936,1.99915,1.99915,8000000.0
2008-04-29 04:05:00,1.9998,2.00072,1.99822,1.99822,9000000.0
2008-04-29 04:06:00,1.99978,1.99978,1.99919,1.99919,8000000.0
2008-04-29 04:07:00,1.99913,1.99921,1.99894,1.99904,11000000.0
2008-04-29 04:08:00,1.99888,1.99888,1.99859,1.9986,7000000.0
2008-04-29 04:09:00,1.99842,1.99877,1.99842,1.99855,8000000.0
2008-04-29 04:10:00,1.99846,1.9987,1.99846,1.9987,10000000.0
2008-04-29 04:11:00,1.99845,1.99866,1.99845,1.99859,7000000.0
2008-04-29 04:12:00,1.99856,1.99877,1.99815,1.99876,8000000.0
2008-04-29 04:13:00,1.99802,1.9981,1.99793,1.99793,8000000.0
2008-04-29 04:14:00,1.99881,1.99892,1.99879,1.99888,7000000.0
2008-04-29 04:15:00,1.99887,1.99887,1.99872,1.99872,7000000.0
2008-04-29 04:16:00,1.99882,1.99895,1.99874,1.99894,7000000.0
2008-04-29 04:17:00,1.99882,1.99882,1.99857,1.99868,6000000.0
2008-04-29 04:18:00,1.99884,1.99884,1.9988,1.9988,2000000.0
2008-04-29 04:19:00,1.99868,1.99868,1.9984,1.9984,7000000.0
2008-04-29 04:20:00,1.99833,1.99862,1.99833,1.99846,10000000.0
2008-04-29 04:21:00,1.99832,1.99832,1.99794,1.99794,8000000.0
2008-04-29 04:22:00,1.99775,1.9988,1.99775,1.9988,9000000.0
2008-04-29 04:23:00,1.99871,1.99871,1.99852,1.99867,7000000.0
2008-04-29 04:24:00,1.99843,1.99843,1.9982,1.9982,9000000.0
2008-04-29 04:25:00,1.99827,1.99858,1.99827,1.99849,11000000.0
2008-04-29 04:26:00,1.9985,1.99864,1.99848,1.99848,7000000.0
2008-04-29 04:27:00,1.99844,1.99846,1.99833,1.99834,8000000.0
2008-04-29 04:28:00,1.99838,1.99848,1.9983,1.9983,7000000.0
2008-04-29 04:29:00,1.99834,1.99842,1.9983,1.99842,8000000.0
2008-04-29 04:30:00,1.99839,1.99839,1.99818,1.99838,9000000.0
2008-04-29 04:31:00,1.99806,1.99835,1.99806,1.99823,10000000.0
2008-04-29 04:32:00,1.99811,1.99819,1.99778,1.99801,9000000.0
2008-04-29 04:33:00,1.99821,1.99843,1.9982,1.9982,8000000.0
2008-04-29 04:34:00,1.99833,1.99833,1.99813,1.99831,7000000.0
2008-04-29 04:35:00,1.9986,1.9986,1.9986,1.9986,8000000.0
2008-04-29 04:36:00,1.99836,1.99836,1.9983,1.99831,8000000.0
2008-04-29 04:37:00,1.99843,1.99848,1.99837,1.99837,5000000.0
2008-04-29 04:38:00,1.99848,1.99849,1.99839,1.99847,9000000.0
2008-04-29 04:39:00,1.9985,1.9986,1.9983,1.9986,9000000.0
2008-04-29 04:40:00,1.99872,1.99889,1.99866,1.99887,7000000.0
2008-04-29 04:41:00,1.99878,1.99899,1.99878,1.9988,8000000.0
2008-04-29 04:42:00,1.99885,1.99901,1.99885,1.99897,7000000.0
2008-04-29 04:43:00,1.99894,1.99894,1.99852,1.99889,11000000.0
2008-04-29 04:44:00,1.99898,1.99904,1.9989,1.99894,9000000.0
2008-04-29 04:45:00,1.99897,1.99903,1.99879,1.99903,11000000.0
2008-04-29 04:46:00,1.99922,1.99922,1.99882,1.99886,7000000.0
2008-04-29 04:47:00,1.99859,1.9987,1.99854,1.99854,7000000.0
2008-04-29 04:48:00,1.99866,1.9988,1.99857,1.99857,7000000.0
2008-04-29 04:49:00,1.9986,1.99873,1.99841,1.99873,11000000.0
2008-04-29 04:50:00,1.99872,1.99878,1.99854,1.99858,9000000.0
2008-04-29 04:51:00,1.99854,1.99882,1.99837,1.99879,7000000.0
2008-04-29 04:52:00,1.99871,1.99872,1.99849,1.99855,10000000.0
2008-04-29 04:53:00,1.99851,1.99867,1.99817,1.99817,9000000.0
2008-04-29 04:54:00,1.99856,1.9987,1.99804,1.99804,8000000.0
2008-04-29 04:55:00,1.99856,1.99859,1.99843,1.99859,8000000.0
2008-04-29 04:56:00,1.99869,1.99879,1.99869,1.99879,7000000.0
2008-04-29 04:57:00,1.99841,1.99874,1.99841,1.99874,8000000.0
2008-04-29 04:58:00,1.99885,1.99904,1.99885,1.99904,8000000.0
2008-04-29 04:59:00,1.99934,1.99934,1.99906,1.99928,8000000.0
2008-04-29 05:00:00,1.99932,1.99961,1.99932,1.99941,7000000.0
2008-04-29 05:01:00,1.9997,1.9997,1.99958,1.9996,7000000.0
2008-04-29 05:02:00,1.99951,1.99951,1.99902,1.99902,7000000.0
2008-04-29 05:03:00,1.99899,1.99928,1.99899,1.99928,7000000.0
2008-04-29 05:04:00,1.99875,1.99901,1.99875,1.99893,7000000.0
2008-04-29 05:05:00,1.99884,1.9992,1.99884,1.99916,8000000.0
2008-04-29 05:06:00,1.99911,1.99936,1.99911,1.99934,7000000.0
2008-04-29 05:07:00,1.99946,1.99948,1.99926,1.99948,8000000.0
2008-04-29 05:08:00,1.99967,1.9997,1.99948,1.99948,10000000.0
2008-04-29 05:09:00,1.99962,1.99962,1.99945,1.99956,7000000.0
2008-04-29 05:10:00,1.99964,1.99985,1.99964,1.99966,7000000.0
2008-04-29 05:11:00,1.99987,2.00005,1.99969,1.9997,8000000.0
2008-04-29 05:12:00,1.99982,1.99991,1.99976,1.99986,11000000.0
2008-04-29 05:13:00,1.99989,1.99989,1.99971,1.99974,8000000.0
2008-04-29 05:14:00,1.99979,1.99988,1.99965,1.99984,7000000.0
2008-04-29 05:15:00,1.99982,1.99982,1.99966,1.99966,7000000.0
2008-04-29 05:16:00,1.99961,1.99968,1.99954,1.99956,7000000.0
2008-04-29 05:17:00,1.99979,1.99988,1.99979,1.99988,2000000.0
2008-04-29 05:18:00,2.00006,2.00006,1.99935,1.99975,8000000.0
2008-04-29 05:19:00,1.99982,1.99982,1.99964,1.99977,7000000.0
2008-04-29 05:20:00,1.99997,2.00012,1.99997,2.00012,3000000.0
2008-04-29 05:21:00,2.00029,2.0004,2.00018,2.00022,8000000.0
2008-04-29 05:22:00,2.00004,2.00024,1.99998,1.99998,7000000.0
2008-04-29 05:23:00,1.99967,1.99988,1.99946,1.99946,10000000.0
2008-04-29 05:24:00,1.99997,1.99997,1.9996,1.99963,8000000.0
2008-04-29 05:25:00,1.9996,1.99981,1.9996,1.9998,7000000.0
2008-04-29 05:26:00,1.99984,1.99988,1.99968,1.99979,7000000.0
2008-04-29 05:27:00,1.99966,1.99974,1.99949,1.99949,8000000.0
2008-04-29 05:28:00,1.99986,1.99997,1.99981,1.99981,9000000.0
2008-04-29 05:29:00,1.99998,2.00012,1.99995,2.00012,7000000.0
2008-04-29 05:30:00,2.00023,2.00051,2.00023,2.00029,10000000.0
2008-04-29 05:31:00,2.00031,2.00039,2.00013,2.00039,8000000.0
2008-04-29 05:32:00,2.0003,2.0003,2.00004,2.00004,8000000.0
2008-04-29 05:33:00,1.99997,1.99997,1.99957,1.99957,9000000.0
2008-04-29 05:34:00,1.99976,1.99978,1.9995,1.99978,8000000.0
2008-04-29 05:35:00,2.00001,2.00016,1.99972,1.99972,7000000.0
2008-04-29 05:36:00,2.00001,2.00001,1.99975,1.99975,9000000.0
2008-04-29 05:37:00,2.00011,2.00011,1.99999,2.0,7000000.0
2008-04-29 05:38:00,1.99961,1.9998,1.99955,1.99955,9000000.0
2008-04-29 05:39:00,1.99964,1.99973,1.99957,1.99957,7000000.0
2008-04-29 05:40:00,1.99948,1.99992,1.99931,1.9998,7000000.0
2008-04-29 05:41:00,1.99951,1.99953,1.99942,1.99952,8000000.0
2008-04-29 05:42:00,1.99949,1.99951,1.99922,1.99951,7000000.0
2008-04-29 05:43:00,1.99948,1.99948,1.99918,1.99925,9000000.0
2008-04-29 05:44:00,1.99927,1.9994,1.99913,1.9994,6000000.0
2008-04-29 05:45:00,1.99942,1.99942,1.99919,1.99934,11000000.0
2008-04-29 05:46:00,1.99922,1.99937,1.99917,1.99937,7000000.0
2008-04-29 05:47:00,1.9994,1.9994,1.99901,1.99901,8000000.0
2008-04-29 05:48:00,1.99911,1.99912,1.99911,1.99912,2000000.0
2008-04-29 05:49:00,1.99927,1.99939,1.99927,1.99929,8000000.0
2008-04-29 05:50:00,1.99922,1.99922,1.99905,1.99907,9000000.0
2008-04-29 05:51:00,1.99933,1.99976,1.99933,1.99976,8000000.0
2008-04-29 05:52:00,1.9996,1.99976,1.9996,1.9997,8000000.0
2008-04-29 05:53:00,1.99968,1.99968,1.99938,1.99938,7000000.0
2008-04-29 05:54:00,1.99944,1.9996,1.99942,1.9996,10000000.0
2008-04-29 05:55:00,1.99965,1.99965,1.99951,1.99955,8000000.0
2008-04-29 05:56:00,1.9994,1.99948,1.99929,1.99941,7000000.0
2008-04-29 05:57:00,1.9991,1.99922,1.99909,1.99915,8000000.0
2008-04-29 05:58:00,1.99906,1.99907,1.9988,1.99897,9000000.0
2008-04-29 05:59:00,1.99886,1.99916,1.99847,1.99903,10000000.0
2008-04-29 06:00:00,1.99887,1.99912,1.99887,1.99912,8000000.0
2008-04-29 06:01:00,1.99855,1.99873,1.99855,1.99863,7000000.0
2008-04-29 06:02:00,1.9992,1.99933,1.99913,1.99924,7000000.0
2008-04-29 06:03:00,1.99937,1.99937,1.99826,1.99826,8000000.0
2008-04-29 06:04:00,1.99862,1.99889,1.9985,1.99889,7000000.0
2008-04-29 06:05:00,1.99921,1.99921,1.99902,1.99906,7000000.0
2008-04-29 06:06:00,1.99883,1.9989,1.99865,1.99871,7000000.0
2008-04-29 06:07:00,1.99888,1.99896,1.99888,1.99893,7000000.0
2008-04-29 06:08:00,1.99886,1.99901,1.99886,1.99901,7000000.0
2008-04-29 06:09:00,1.99872,1.9988,1.99837,1.99837,8000000.0
2008-04-29 06:10:00,1.99891,1.99894,1.9987,1.9989,8000000.0
2008-04-29 06:11:00,1.99893,1.99897,1.99881,1.99881,8000000.0
2008-04-29 06:12:00,1.99908,1.99922,1.99904,1.99908,8000000.0
2008-04-29 06:13:00,1.9991,1.99943,1.9991,1.99933,8000000.0
2008-04-29 06:14:00,1.999,1.99923,1.99895,1.99895,10000000.0
2008-04-29 06:15:00,1.99917,1.99928,1.99911,1.99923,8000000.0
2008-04-29 06:16:00,1.99927,1.99927,1.99912,1.99914,9000000.0
2008-04-29 06:17:00,1.99913,1.99914,1.99902,1.99903,7000000.0
2008-04-29 06:18:00,1.99896,1.99906,1.99888,1.99902,9000000.0
2008-04-29 06:19:00,1.99869,1.99885,1.99868,1.99868,7000000.0
2008-04-29 06:20:00,1.99842,1.99875,1.99842,1.99875,9000000.0
2008-04-29 06:21:00,1.99897,1.99897,1.99872,1.99881,8000000.0
2008-04-29 06:22:00,1.99876,1.99876,1.99841,1.99868,8000000.0
2008-04-29 06:23:00,1.99878,1.99883,1.99867,1.99867,8000000.0
2008-04-29 06:24:00,1.99838,1.99869,1.99838,1.99859,11000000.0
2008-04-29 06:25:00,1.99866,1.99881,1.99863,1.99881,11000000.0
2008-04-29 06:26:00,1.99895,1.99931,1.99891,1.9993,11000000.0
2008-04-29 06:27:00,1.99922,1.99924,1.99915,1.99922,7000000.0
2008-04-29 06:28:00,1.9992,1.9992,1.999,1.99906,8000000.0
2008-04-29 06:29:00,1.99922,1.99922,1.99893,1.99893,8000000.0
2008-04-29 06:30:00,1.99898,1.99914,1.99897,1.99914,8000000.0
2008-04-29 06:31:00,1.99934,1.99934,1.9988,1.99888,7000000.0
2008-04-29 06:32:00,1.99858,1.99858,1.9983,1.99848,7000000.0
2008-04-29 06:33:00,1.99852,1.99852,1.99845,1.99847,7000000.0
2008-04-29 06:34:00,1.99835,1.99889,1.99829,1.99889,7000000.0
2008-04-29 06:35:00,1.99898,1.99916,1.99893,1.99916,11000000.0
2008-04-29 06:36:00,1.99933,1.99948,1.99924,1.99948,7000000.0
2008-04-29 06:37:00,1.99958,1.99958,1.99942,1.99949,10000000.0
2008-04-29 06:38:00,1.99944,1.99992,1.99944,1.99992,10000000.0
2008-04-29 06:39:00,1.99988,1.99995,1.99978,1.9999,11000000.0
2008-04-29 06:40:00,1.99982,1.99982,1.99949,1.99956,9000000.0
2008-04-29 06:41:00,1.99963,1.99979,1.9996,1.99972,7000000.0
2008-04-29 06:42:00,1.9999,1.99997,1.99972,1.99997,6000000.0
2008-04-29 06:43:00,1.99964,1.99984,1.99964,1.9998,7000000.0
2008-04-29 06:44:00,2.0,2.0,1.9995,1.99964,8000000.0
2008-04-29 06:45:00,1.99984,1.99991,1.99965,1.99991,8000000.0
2008-04-29 06:46:00,2.00021,2.00034,1.9998,1.9998,10000000.0
2008-04-29 06:47:00,1.99999,2.00006,1.99999,2.00004,8000000.0
2008-04-29 06:48:00,2.00005,2.00022,2.00005,2.00007,7000000.0
2008-04-29 06:49:00,2.00007,2.00027,2.00007,2.00027,8000000.0
2008-04-29 06:50:00,2.00022,2.00035,2.00022,2.00028,10000000.0
2008-04-29 06:51:00,2.00034,2.00036,2.00021,2.00026,10000000.0
2008-04-29 06:52:00,2.00044,2.00045,1.9995,1.9995,8000000.0
2008-04-29 06:53:00,2.0003,2.0004,2.00019,2.00026,8000000.0
2008-04-29 06:54:00,2.00039,2.00051,2.00034,2.00044,7000000.0
2008-04-29 06:55:00,2.0005,2.00051,2.00013,2.00042,7000000.0
2008-04-29 06:56:00,2.00033,2.00033,2.00018,2.00023,8000000.0
2008-04-29 06:57:00,2.00039,2.00045,2.00036,2.00041,7000000.0
2008-04-29 06:58:00,2.00002,2.00002,1.99964,1.99965,7000000.0
2008-04-29 06:59:00,1.99946,1.99946,1.9993,1.99944,7000000.0
2008-04-29 07:00:00,1.99951,1.99964,1.99951,1.99959,7000000.0
2008-04-29 07:01:00,1.99943,1.99983,1.99943,1.99983,7000000.0
2008-04-29 07:02:00,1.9997,1.99994,1.99954,1.99975,9000000.0
2008-04-29 07:03:00,1.99996,1.99998,1.99986,1.99997,7000000.0
2008-04-29 07:04:00,2.0,2.00006,1.9999,1.99993,8000000.0
2008-04-29 07:05:00,1.99993,1.99997,1.99984,1.99987,11000000.0
2008-04-29 07:06:00,1.99942,1.99992,1.99942,1.99959,11000000.0
2008-04-29 07:07:00,1.99946,1.99953,1.99938,1.99953,11000000.0
2008-04-29 07:08:00,1.99954,1.99954,1.99935,1.99946,9000000.0
2008-04-29 07:09:00,1.9994,1.9994,1.99896,1.999,8000000.0
2008-04-29 07:10:00,1.99882,1.99902,1.99882,1.99899,7000000.0
2008-04-29 07:11:00,1.99903,1.99903,1.99876,1.9989,10000000.0
2008-04-29 07:12:00,1.99884,1.99884,1.99838,1.9984,7000000.0
2008-04-29 07:13:00,1.99883,1.99891,1.99876,1.99876,8000000.0
2008-04-29 07:14:00,1.99854,1.99854,1.99823,1.99823,7000000.0
2008-04-29 07:15:00,1.99835,1.99835,1.99799,1.99803,10000000.0
2008-04-29 07:16:00,1.99801,1.99808,1.99797,1.99808,8000000.0
2008-04-29 07:17:00,1.9978,1.99825,1.9978,1.99823,11000000.0
2008-04-29 07:18:00,1.99839,1.9986,1.99835,1.9986,8000000.0
2008-04-29 07:19:00,1.99867,1.99884,1.99859,1.99859,8000000.0
2008-04-29 07:20:00,1.99845,1.99845,1.9981,1.99815,9000000.0
2008-04-29 07:21:00,1.99808,1.99821,1.99808,1.9981,10000000.0
2008-04-29 07:22:00,1.99815,1.99821,1.99803,1.99816,11000000.0
2008-04-29 07:23:00,1.99789,1.9983,1.99787,1.99787,7000000.0
2008-04-29 07:24:00,1.99812,1.99827,1.99808,1.99812,9000000.0
2008-04-29 07:25:00,1.9983,1.99842,1.99821,1.99842,8000000.0
2008-04-29 07:26:00,1.99861,1.99861,1.9984,1.99851,7000000.0
2008-04-29 07:27:00,1.998,1.99874,1.99786,1.99866,7000000.0
2008-04-29 07:28:00,1.99852,1.99865,1.99852,1.99865,7000000.0
2008-04-29 07:29:00,1.99863,1.99896,1.99863,1.99896,8000000.0
2008-04-29 07:30:00,1.99877,1.99901,1.99877,1.99896,8000000.0
2008-04-29 07:31:00,1.99891,1.99941,1.99891,1.99931,7000000.0
2008-04-29 07:32:00,1.99922,1.99922,1.9988,1.99892,9000000.0
2008-04-29 07:33:00,1.99872,1.99872,1.99842,1.99853,8000000.0
2008-04-29 07:34:00,1.99853,1.99853,1.99822,1.99822,11000000.0
2008-04-29 07:35:00,1.99824,1.99852,1.99824,1.9985,8000000.0
2008-04-29 07:36:00,1.99845,1.99863,1.99845,1.99863,7000000.0
2008-04-29 07:37:00,1.99863,1.9988,1.99856,1.99856,7000000.0
2008-04-29 07:38:00,1.9986,1.9986,1.99841,1.9985,11000000.0
2008-04-29 07:39:00,1.99809,1.99816,1.99797,1.99798,7000000.0
2008-04-29 07:40:00,1.99783,1.99794,1.99763,1.99763,8000000.0
2008-04-29 07:41:00,1.9977,1.99797,1.9977,1.99797,9000000.0
2008-04-29 07:42:00,1.99816,1.99842,1.99814,1.99834,11000000.0
2008-04-29 07:43:00,1.99861,1.99861,1.99842,1.99842,7000000.0
2008-04-29 07:44:00,1.99859,1.99859,1.99811,1.99812,7000000.0
2008-04-29 07:45:00,1.99806,1.9987,1.99806,1.9987,7000000.0
2008-04-29 07:46:00,1.99842,1.99842,1.99806,1.99815,10000000.0
2008-04-29 07:47:00,1.99804,1.9981,1.99801,1.9981,7000000.0
2008-04-29 07:48:00,1.99812,1.9984,1.99812,1.99815,8000000.0
2008-04-29 07:49:00,1.99814,1.99868,1.99814,1.99849,8000000.0
2008-04-29 07:50:00,1.99864,1.99893,1.99864,1.99882,7000000.0
2008-04-29 07:51:00,1.99886,1.99886,1.99846,1.99849,8000000.0
2008-04-29 07:52:00,1.99816,1.99844,1.99789,1.99844,10000000.0
2008-04-29 07:53:00,1.99915,1.99948,1.99881,1.99881,11000000.0
2008-04-29 07:54:00,1.99885,1.99905,1.99873,1.99901,9000000.0
2008-04-29 07:55:00,1.99917,1.99917,1.99897,1.99904,9000000.0
2008-04-29 07:56:00,1.99921,1.99938,1.99914,1.99937,9000000.0
2008-04-29 07:57:00,1.99931,1.99931,1.99888,1.99888,7000000.0
2008-04-29 07:58:00,1.99873,1.99893,1.99873,1.99892,7000000.0
2008-04-29 07:59:00,1.99887,1.99892,1.99848,1.99892,7000000.0
2008-04-29 08:00:00,1.99828,1.99905,1.99785,1.99905,8000000.0
2008-04-29 08:01:00,1.99907,1.99936,1.99895,1.9991,10000000.0
2008-04-29 08:02:00,1.99903,1.99903,1.99879,1.99891,7000000.0
2008-04-29 08:03:00,1.9993,2.00023,1.9993,2.00023,8000000.0
2008-04-29 08:04:00,2.00008,2.00013,1.99874,1.99874,8000000.0
2008-04-29 08:05:00,1.99868,1.99872,1.99837,1.99841,8000000.0
2008-04-29 08:06:00,1.99875,1.99875,1.99863,1.99869,7000000.0
2008-04-29 08:07:00,1.99895,1.99905,1.99859,1.99859,7000000.0
2008-04-29 08:08:00,1.99827,1.9983,1.99796,1.9983,7000000.0
2008-04-29 08:09:00,1.99872,1.99881,1.99806,1.99811,7000000.0
2008-04-29 08:10:00,1.99835,1.99867,1.99835,1.99855,7000000.0
2008-04-29 08:11:00,1.99839,1.9985,1.9982,1.99839,8000000.0
2008-04-29 08:12:00,1.99834,1.99834,1.99769,1.99769,9000000.0
2008-04-29 08:13:00,1.99792,1.9981,1.99792,1.99803,7000000.0
2008-04-29 08:14:00,1.99763,1.99828,1.99763,1.99828,9000000.0
2008-04-29 08:15:00,1.99858,1.99872,1.99854,1.99872,8000000.0
2008-04-29 08:16:00,1.99876,1.99885,1.99862,1.99885,11000000.0
2008-04-29 08:17:00,1.99892,1.9991,1.99892,1.99894,7000000.0
2008-04-29 08:18:00,1.99821,1.99838,1.99811,1.99828,9000000.0
2008-04-29 08:19:00,1.99857,1.99877,1.99816,1.99877,7000000.0
2008-04-29 08:20:00,1.99874,1.99882,1.9986,1.99863,8000000.0
2008-04-29 08:21:00,1.99858,1.99861,1.99845,1.99845,8000000.0
2008-04-29 08:22:00,1.99866,1.99968,1.99866,1.99945,8000000.0
2008-04-29 08:23:00,1.99973,2.00005,1.99973,1.99999,7000000.0
2008-04-29 08:24:00,2.0,2.00007,1.99984,1.99984,7000000.0
2008-04-29 08:25:00,1.99995,2.00002,1.99948,1.99948,8000000.0
2008-04-29 08:26:00,1.99953,2.00035,1.99953,2.00017,7000000.0
2008-04-29 08:27:00,1.9998,1.9998,1.99945,1.99945,10000000.0
2008-04-29 08:28:00,1.9994,1.99975,1.9994,1.99975,7000000.0
2008-04-29 08:29:00,1.99984,2.00006,1.99971,1.99971,10000000.0
2008-04-29 08:30:00,1.99947,1.99947,1.99924,1.99926,7000000.0
2008-04-29 08:31:00,1.99939,1.99999,1.99939,1.99999,10000000.0
2008-04-29 08:32:00,2.00021,2.00028,2.00013,2.00013,8000000.0
2008-04-29 08:33:00,1.99986,2.00017,1.99972,1.99998,7000000.0
2008-04-29 08:34:00,1.99991,2.00015,1.99977,2.00015,9000000.0
2008-04-29 08:35:00,2.0001,2.0001,1.99965,1.99978,9000000.0
2008-04-29 08:36:00,2.00001,2.00011,1.99974,1.99974,8000000.0
2008-04-29 08:37:00,1.99975,2.00009,1.99968,2.00009,9000000.0
2008-04-29 08:38:00,2.0003,2.0003,1.99994,2.00022,10000000.0
2008-04-29 08:39:00,1.9995,1.99999,1.9995,1.99994,11000000.0
2008-04-29 08:40:00,2.00044,2.00128,2.00044,2.00128,8000000.0
2008-04-29 08:41:00,2.00137,2.00137,1.9999,1.9999,11000000.0
2008-04-29 08:42:00,2.00014,2.00106,2.00014,2.00106,10000000.0
2008-04-29 08:43:00,2.00086,2.00086,2.00021,2.00024,8000000.0
2008-04-29 08:44:00,2.00026,2.00044,1.99918,1.99918,10000000.0
2008-04-29 08:45:00,1.99907,1.99962,1.999,1.99962,8000000.0
2008-04-29 08:46:00,2.00001,2.00005,1.99874,1.99986,8000000.0
2008-04-29 08:47:00,1.99916,1.99916,1.99851,1.99851,7000000.0
2008-04-29 08:48:00,1.99873,1.99929,1.99873,1.99916,10000000.0
2008-04-29 08:49:00,1.99902,1.99902,1.99873,1.99888,11000000.0
2008-04-29 08:50:00,1.99904,1.99907,1.99861,1.99861,7000000.0
2008-04-29 08:51:00,1.99885,1.99908,1.9988,1.99908,8000000.0
2008-04-29 08:52:00,1.99909,1.99909,1.99886,1.99892,9000000.0
2008-04-29 08:53:00,1.99882,1.99938,1.99876,1.99938,8000000.0
2008-04-29 08:54:00,1.99964,2.00008,1.99964,1.99966,8000000.0
2008-04-29 08:55:00,1.99958,1.99972,1.9995,1.99972,8000000.0
2008-04-29 08:56:00,1.99966,1.99997,1.99966,1.99995,7000000.0
2008-04-29 08:57:00,2.00023,2.00026,1.99977,1.99977,8000000.0
2008-04-29 08:58:00,1.99968,2.0004,1.99968,2.0004,7000000.0
2008-04-29 08:59:00,1.99988,1.99988,1.99957,1.99964,7000000.0
2008-04-29 09:00:00,1.99954,1.99958,1.9993,1.99939,8000000.0
2008-04-29 09:01:00,1.99925,1.99932,1.99896,1.99918,9000000.0
2008-04-29 09:02:00,1.99919,1.99974,1.99919,1.99938,10000000.0
2008-04-29 09:03:00,1.9989,1.99904,1.99822,1.99822,7000000.0
2008-04-29 09:04:00,1.99866,1.99877,1.99766,1.99766,7000000.0
2008-04-29 09:05:00,1.99715,1.99746,1.99685,1.99729,7000000.0
2008-04-29 09:06:00,1.99736,1.99736,1.99696,1.99708,11000000.0
2008-04-29 09:07:00,1.9971,1.9971,1.99688,1.997,8000000.0
2008-04-29 09:08:00,1.9969,1.99699,1.99668,1.99699,7000000.0
2008-04-29 09:09:00,1.99651,1.99651,1.99608,1.99627,11000000.0
2008-04-29 09:10:00,1.99621,1.99698,1.99621,1.99698,7000000.0
2008-04-29 09:11:00,1.99685,1.99685,1.99669,1.99683,9000000.0
2008-04-29 09:12:00,1.99631,1.99672,1.99631,1.99672,8000000.0
2008-04-29 09:13:00,1.99688,1.99688,1.99661,1.99663,9000000.0
2008-04-29 09:14:00,1.99636,1.99673,1.99636,1.99637,11000000.0
2008-04-29 09:15:00,1.99636,1.99672,1.99632,1.99669,7000000.0
2008-04-29 09:16:00,1.99671,1.99672,1.99648,1.99665,8000000.0
2008-04-29 09:17:00,1.99683,1.99694,1.99653,1.99694,11000000.0
2008-04-29 09:18:00,1.99693,1.99699,1.99648,1.99652,8000000.0
2008-04-29 09:19:00,1.99685,1.99685,1.99604,1.99604,7000000.0
2008-04-29 09:20:00,1.99582,1.99616,1.99582,1.99607,7000000.0
2008-04-29 09:21:00,1.99619,1.99634,1.99592,1.99634,8000000.0
2008-04-29 09:22:00,1.99649,1.99667,1.99642,1.99649,8000000.0
2008-04-29 09:23:00,1.99646,1.99654,1.99635,1.99637,7000000.0
2008-04-29 09:24:00,1.9962,1.99622,1.99603,1.99608,8000000.0
2008-04-29 09:25:00,1.99586,1.99594,1.9957,1.9957,7000000.0
2008-04-29 09:26:00,1.99569,1.99607,1.99569,1.99607,11000000.0
2008-04-29 09:27:00,1.99611,1.99611,1.99579,1.99593,11000000.0
2008-04-29 09:28:00,1.99587,1.99619,1.99587,1.99618,9000000.0
2008-04-29 09:29:00,1.99608,1.99674,1.996,1.99674,8000000.0
2008-04-29 09:30:00,1.99683,1.99758,1.99683,1.99758,7000000.0
2008-04-29 09:31:00,1.99752,1.99757,1.99687,1.99687,7000000.0
2008-04-29 09:32:00,1.99721,1.99737,1.99712,1.99734,7000000.0
2008-04-29 09:33:00,1.99737,1.99783,1.99737,1.99769,8000000.0
2008-04-29 09:34:00,1.9993,2.00011,1.9993,1.99999,7000000.0
2008-04-29 09:35:00,2.00076,2.00155,2.00076,2.00145,10000000.0
2008-04-29 09:36:00,2.00106,2.00106,2.00078,2.001,8000000.0
2008-04-29 09:37:00,2.00135,2.00271,2.00135,2.00271,11000000.0
2008-04-29 09:38:00,2.0028,2.0028,2.00089,2.00274,11000000.0
2008-04-29 09:39:00,2.00233,2.00233,2.00136,2.00136,7000000.0
2008-04-29 09:40:00,2.00144,2.00156,2.00128,2.00128,9000000.0
2008-04-29 09:41:00,2.00121,2.00143,2.00119,2.00136,8000000.0
2008-04-29 09:42:00,2.00138,2.00151,2.0005,2.0005,10000000.0
2008-04-29 09:43:00,2.00041,2.00108,2.00041,2.00105,11000000.0
2008-04-29 09:44:00,2.00097,2.00122,2.00087,2.00116,8000000.0
2008-04-29 09:45:00,2.00065,2.00078,2.00016,2.00028,7000000.0
2008-04-29 09:46:00,2.00027,2.00063,2.00008,2.00063,11000000.0
2008-04-29 09:47:00,2.00075,2.00116,2.00075,2.00116,9000000.0
2008-04-29 09:48:00,2.00103,2.00106,2.00073,2.00087,7000000.0
2008-04-29 09:49:00,2.00123,2.00125,2.00105,2.00115,11000000.0
2008-04-29 09:50:00,2.00114,2.00144,2.00114,2.00144,8000000.0
2008-04-29 09:51:00,2.001,2.001,2.00035,2.00035,8000000.0
2008-04-29 09:52:00,2.00028,2.00028,1.99996,2.00012,8000000.0
2008-04-29 09:53:00,1.99979,1.99979,1.99955,1.99965,10000000.0
2008-04-29 09:54:00,2.00007,2.00083,2.00007,2.00061,10000000.0
2008-04-29 09:55:00,2.00084,2.00098,2.00075,2.00098,8000000.0
2008-04-29 09:56:00,2.0007,2.00084,2.0006,2.0006,10000000.0
2008-04-29 09:57:00,2.0003,2.00061,2.0003,2.00057,8000000.0
2008-04-29 09:58:00,2.00068,2.00081,2.00055,2.00081,8000000.0
2008-04-29 09:59:00,2.00096,2.00126,2.00096,2.00125,10000000.0
2008-04-29 10:00:00,2.00127,2.00127,2.00075,2.00078,10000000.0
2008-04-29 10:01:00,2.0012,2.00122,2.00047,2.00047,10000000.0
2008-04-29 10:02:00,2.00051,2.00078,2.00024,2.00024,10000000.0
2008-04-29 10:03:00,2.00028,2.00068,2.00027,2.00068,7000000.0
2008-04-29 10:04:00,2.00023,2.00023,1.99958,1.99999,7000000.0
2008-04-29 10:05:00,2.00022,2.00063,1.99961,1.99961,11000000.0
2008-04-29 10:06:00,1.99999,2.00021,1.99963,1.99998,7000000.0
2008-04-29 10:07:00,1.99991,1.99991,1.99925,1.99938,7000000.0
2008-04-29 10:08:00,1.99943,1.99952,1.99891,1.99891,7000000.0
2008-04-29 10:09:00,1.99896,1.99988,1.99896,1.99964,7000000.0
2008-04-29 10:10:00,1.99957,1.99966,1.99937,1.99937,7000000.0
2008-04-29 10:11:00,1.99973,1.99989,1.99944,1.99944,7000000.0
2008-04-29 10:12:00,1.99962,1.99962,1.99929,1.99936,8000000.0
2008-04-29 10:13:00,1.99979,2.00033,1.99979,2.0001,8000000.0
2008-04-29 10:14:00,2.00013,2.00024,1.99994,2.00024,7000000.0
2008-04-29 10:15:00,2.00039,2.00061,2.00033,2.00038,10000000.0
2008-04-29 10:16:00,2.00067,2.00148,2.00067,2.00148,7000000.0
2008-04-29 10:17:00,2.00134,2.00142,2.00117,2.00142,11000000.0
2008-04-29 10:18:00,2.00162,2.00185,2.00162,2.00167,8000000.0
2008-04-29 10:19:00,2.00154,2.00154,2.00123,2.00123,9000000.0
2008-04-29 10:20:00,2.0013,2.00134,2.00096,2.00096,7000000.0
2008-04-29 10:21:00,2.00082,2.00087,2.00068,2.00087,8000000.0
2008-04-29 10:22:00,2.0008,2.00088,2.00065,2.00088,7000000.0
2008-04-29 10:23:00,2.00063,2.00063,2.00038,2.00047,7000000.0
2008-04-29 10:24:00,2.00062,2.00112,2.00062,2.00112,7000000.0
2008-04-29 10:25:00,2.0013,2.00183,2.0013,2.00183,9000000.0
2008-04-29 10:26:00,2.00175,2.00175,2.00017,2.00021,11000000.0
2008-04-29 10:27:00,2.00002,2.00002,1.99964,1.99983,8000000.0
2008-04-29 10:28:00,1.99954,1.99954,1.99874,1.99929,9000000.0
2008-04-29 10:29:00,1.99935,1.99942,1.99908,1.99908,8000000.0
2008-04-29 10:30:00,1.9991,1.99917,1.99886,1.99902,8000000.0
2008-04-29 10:31:00,1.99923,1.99948,1.99913,1.99913,7000000.0
2008-04-29 10:32:00,1.99935,1.99943,1.9992,1.99939,9000000.0
2008-04-29 10:33:00,1.99972,2.00058,1.99972,2.00055,7000000.0
2008-04-29 10:34:00,2.00063,2.0011,2.00063,2.0011,7000000.0
2008-04-29 10:35:00,2.0013,2.00212,2.0013,2.00212,7000000.0
2008-04-29 10:36:00,2.00259,2.00321,2.00259,2.00321,8000000.0
2008-04-29 10:37:00,2.00263,2.0028,2.00241,2.00241,8000000.0
2008-04-29 10:38:00,2.00222,2.00239,2.002,2.0023,10000000.0
2008-04-29 10:39:00,2.00195,2.00195,2.00076,2.001,8000000.0
2008-04-29 10:40:00,2.00098,2.00135,2.00098,2.00127,7000000.0
2008-04-29 10:41:00,2.00134,2.00145,2.00127,2.00141,9000000.0
2008-04-29 10:42:00,2.00113,2.00113,2.00065,2.00065,7000000.0
2008-04-29 10:43:00,1.99984,2.00024,1.99927,2.00024,10000000.0
2008-04-29 10:44:00,1.99947,1.99961,1.99935,1.9995,7000000.0
2008-04-29 10:45:00,1.99916,1.99946,1.99889,1.99946,8000000.0
2008-04-29 10:46:00,1.99942,1.99962,1.99942,1.99961,8000000.0
2008-04-29 10:47:00,1.99989,2.00005,1.99977,2.0,7000000.0
2008-04-29 10:48:00,1.99979,2.00017,1.99979,2.00017,8000000.0
2008-04-29 10:49:00,2.00037,2.00065,2.00013,2.00065,9000000.0
2008-04-29 10:50:00,2.00077,2.00098,2.00073,2.00098,8000000.0
2008-04-29 10:51:00,2.00129,2.00129,2.00108,2.00111,9000000.0
2008-04-29 10:52:00,2.00113,2.00143,2.00107,2.00127,8000000.0
2008-04-29 10:53:00,2.00147,2.00147,2.0012,2.00125,9000000.0
2008-04-29 10:54:00,2.0015,2.0015,2.00116,2.00124,10000000.0
2008-04-29 10:55:00,2.00082,2.00104,2.00082,2.00099,7000000.0
2008-04-29 10:56:00,2.00078,2.00088,1.99888,2.00085,7000000.0
2008-04-29 10:57:00,2.00126,2.00148,2.00126,2.00146,8000000.0
2008-04-29 10:58:00,2.00165,2.00166,2.00146,2.00146,7000000.0
2008-04-29 10:59:00,2.00111,2.00126,2.0009,2.00119,11000000.0
2008-04-29 11:00:00,2.0007,2.0007,1.99917,1.99917,7000000.0
2008-04-29 11:01:00,2.00079,2.00157,2.00079,2.00132,8000000.0
2008-04-29 11:02:00,2.0007,2.00097,2.0007,2.00097,7000000.0
2008-04-29 11:03:00,2.00145,2.00176,2.00145,2.00176,11000000.0
2008-04-29 11:04:00,2.00192,2.00225,2.00192,2.00214,11000000.0
2008-04-29 11:05:00,2.00241,2.00273,2.00241,2.0026,7000000.0
2008-04-29 11:06:00,2.00254,2.0029,2.00242,2.00242,8000000.0
2008-04-29 11:07:00,2.00225,2.00261,2.00225,2.00257,7000000.0
2008-04-29 11:08:00,2.00234,2.00234,2.00185,2.00193,9000000.0
2008-04-29 11:09:00,2.00172,2.00204,2.00172,2.00204,8000000.0
2008-04-29 11:10:00,2.00241,2.0027,2.00231,2.00254,8000000.0
2008-04-29 11:11:00,2.00236,2.00249,2.00194,2.00249,10000000.0
2008-04-29 11:12:00,2.00235,2.00261,2.00235,2.00261,7000000.0
2008-04-29 11:13:00,2.00278,2.00278,2.00241,2.00254,11000000.0
2008-04-29 11:14:00,2.00264,2.00289,2.00234,2.00234,11000000.0
2008-04-29 11:15:00,2.0025,2.00264,2.00237,2.0024,7000000.0
2008-04-29 11:16:00,2.00271,2.0032,2.00269,2.0032,7000000.0
2008-04-29 11:17:00,2.00266,2.00287,2.00242,2.00287,7000000.0
2008-04-29 11:18:00,2.00341,2.00343,2.00295,2.00295,10000000.0
2008-04-29 11:19:00,2.00202,2.0023,2.00192,2.0023,11000000.0
2008-04-29 11:20:00,2.0026,2.00291,2.00235,2.00291,8000000.0
2008-04-29 11:21:00,2.00271,2.00294,2.00271,2.00274,7000000.0
2008-04-29 11:22:00,2.00269,2.00301,2.00268,2.00287,8000000.0
2008-04-29 11:23:00,2.00282,2.00295,2.00275,2.00295,8000000.0
2008-04-29 11:24:00,2.00265,2.00265,2.0019,2.00252,7000000.0
2008-04-29 11:25:00,2.00251,2.00251,2.00198,2.00198,8000000.0
2008-04-29 11:26:00,2.00228,2.00228,2.00203,2.00205,11000000.0
2008-04-29 11:27:00,2.00209,2.00238,2.00204,2.00238,8000000.0
2008-04-29 11:28:00,2.00275,2.00312,2.00275,2.00302,7000000.0
2008-04-29 11:29:00,2.00296,2.00324,2.00293,2.0032,8000000.0
2008-04-29 11:30:00,2.00307,2.00307,2.00281,2.00281,7000000.0
2008-04-29 11:31:00,2.00288,2.00367,2.00288,2.00367,11000000.0
2008-04-29 11:32:00,2.00372,2.00372,2.00345,2.00358,11000000.0
2008-04-29 11:33:00,2.00366,2.00366,2.00335,2.00343,7000000.0
2008-04-29 11:34:00,2.00318,2.00318,2.00209,2.00209,7000000.0
2008-04-29 11:35:00,2.00275,2.00318,2.00275,2.00318,10000000.0
2008-04-29 11:36:00,2.00326,2.00343,2.00318,2.0032,8000000.0
2008-04-29 11:37:00,2.0038,2.00398,2.00351,2.00392,8000000.0
2008-04-29 11:38:00,2.00374,2.00383,2.00374,2.00375,9000000.0
2008-04-29 11:39:00,2.00357,2.00357,2.00267,2.00267,9000000.0
2008-04-29 11:40:00,2.00282,2.00295,2.00281,2.00294,11000000.0
2008-04-29 11:41:00,2.00275,2.00275,2.00232,2.00253,11000000.0
2008-04-29 11:42:00,2.00236,2.00247,2.00216,2.00216,11000000.0
2008-04-29 11:43:00,2.00177,2.002,2.00177,2.00197,7000000.0
2008-04-29 11:44:00,2.00157,2.00204,2.00148,2.00204,7000000.0
2008-04-29 11:45:00,2.00202,2.00241,2.00202,2.00241,11000000.0
2008-04-29 11:46:00,2.00249,2.0028,2.00249,2.0027,7000000.0
2008-04-29 11:47:00,2.00308,2.00319,2.00292,2.00292,9000000.0
2008-04-29 11:48:00,2.0031,2.00316,2.0028,2.0028,10000000.0
2008-04-29 11:49:00,2.00286,2.00294,2.00271,2.00294,7000000.0
2008-04-29 11:50:00,2.00295,2.00295,2.00234,2.00243,7000000.0
2008-04-29 11:51:00,2.00279,2.00308,2.00245,2.00308,8000000.0
2008-04-29 11:52:00,2.00302,2.00302,2.00265,2.00272,10000000.0
2008-04-29 11:53:00,2.00296,2.00309,2.00284,2.00309,10000000.0
2008-04-29 11:54:00,2.00309,2.00344,2.00295,2.00344,9000000.0
2008-04-29 11:55:00,2.00361,2.00361,2.00339,2.00339,8000000.0
2008-04-29 11:56:00,2.00334,2.00384,2.00334,2.00384,11000000.0
2008-04-29 11:57:00,2.00385,2.00385,2.00328,2.00333,8000000.0
2008-04-29 11:58:00,2.00335,2.00346,2.00335,2.00339,9000000.0
2008-04-29 11:59:00,2.00334,2.00365,2.00331,2.00331,7000000.0
2008-04-29 12:00:00,2.00386,2.00429,2.00383,2.00383,7000000.0
2008-04-29 12:01:00,2.004,2.00406,2.00303,2.00303,10000000.0
2008-04-29 12:02:00,2.00354,2.00383,2.00344,2.00344,10000000.0
2008-04-29 12:03:00,2.00373,2.00416,2.00373,2.00382,7000000.0
2008-04-29 12:04:00,2.00359,2.0041,2.00347,2.0041,9000000.0
2008-04-29 12:05:00,2.00416,2.00425,2.00409,2.00415,11000000.0
2008-04-29 12:06:00,2.00414,2.00414,2.00342,2.00342,7000000.0
2008-04-29 12:07:00,2.00387,2.00387,2.00349,2.00349,7000000.0
2008-04-29 12:08:00,2.00332,2.00344,2.00317,2.00343,9000000.0
2008-04-29 12:09:00,2.00331,2.00346,2.00324,2.0033,8000000.0
2008-04-29 12:10:00,2.00333,2.00333,2.00305,2.00305,8000000.0
2008-04-29 12:11:00,2.00315,2.00344,2.00315,2.00339,7000000.0
2008-04-29 12:12:00,2.00318,2.00339,2.00298,2.00334,7000000.0
2008-04-29 12:13:00,2.00348,2.00354,2.00315,2.00316,10000000.0
2008-04-29 12:14:00,2.00325,2.0035,2.00325,2.00325,8000000.0
2008-04-29 12:15:00,2.00302,2.00336,2.003,2.00336,8000000.0
2008-04-29 12:16:00,2.00312,2.00321,2.00287,2.00321,8000000.0
2008-04-29 12:17:00,2.00299,2.00299,2.00275,2.00275,8000000.0
2008-04-29 12:18:00,2.00278,2.00347,2.00278,2.00347,11000000.0
2008-04-29 12:19:00,2.00344,2.00368,2.00344,2.00366,9000000.0
2008-04-29 12:20:00,2.00346,2.00363,2.00333,2.00353,10000000.0
2008-04-29 12:21:00,2.00313,2.00319,2.00093,2.00093,7000000.0
2008-04-29 12:22:00,2.00275,2.00332,2.00275,2.00332,8000000.0
2008-04-29 12:23:00,2.00311,2.00342,2.00311,2.0032,7000000.0
2008-04-29 12:24:00,2.0033,2.00338,2.00303,2.00304,7000000.0
2008-04-29 12:25:00,2.00307,2.00323,2.00304,2.00323,9000000.0
2008-04-29 12:26:00,2.00337,2.00337,2.00307,2.00307,8000000.0
2008-04-29 12:27:00,2.0031,2.00318,2.00292,2.00297,10000000.0
2008-04-29 12:28:00,2.00303,2.00317,2.00277,2.00317,9000000.0
2008-04-29 12:29:00,2.00318,2.00335,2.00313,2.00335,9000000.0
2008-04-29 12:30:00,2.00322,2.00347,2.00312,2.00347,7000000.0
2008-04-29 12:31:00,2.00345,2.00345,2.00307,2.00324,11000000.0
2008-04-29 12:32:00,2.00333,2.00347,2.00307,2.00307,7000000.0
2008-04-29 12:33:00,2.00358,2.00377,2.00358,2.00366,7000000.0
2008-04-29 12:34:00,2.00342,2.00342,2.0031,2.0031,7000000.0
2008-04-29 12:35:00,2.00289,2.00319,2.00289,2.00309,8000000.0
2008-04-29 12:36:00,2.00319,2.00323,2.00308,2.00311,8000000.0
2008-04-29 12:37:00,2.00305,2.00323,2.00265,2.00265,9000000.0
2008-04-29 12:38:00,2.00283,2.00295,2.00267,2.00295,8000000.0
2008-04-29 12:39:00,2.00289,2.00292,2.00271,2.00271,9000000.0
2008-04-29 12:40:00,2.00271,2.00281,2.00264,2.00273,7000000.0
2008-04-29 12:41:00,2.00256,2.00256,2.00238,2.00245,8000000.0
2008-04-29 12:42:00,2.0025,2.0025,2.00181,2.00199,9000000.0
2008-04-29 12:43:00,2.00189,2.00222,2.00179,2.00208,9000000.0
2008-04-29 12:44:00,2.00257,2.00284,2.00256,2.00284,8000000.0
2008-04-29 12:45:00,2.00315,2.00367,2.003,2.00364,10000000.0
2008-04-29 12:46:00,2.00408,2.00408,2.00356,2.00356,9000000.0
2008-04-29 12:47:00,2.00337,2.00337,2.00295,2.00295,10000000.0
2008-04-29 12:48:00,2.00298,2.00344,2.00298,2.00323,11000000.0
2008-04-29 12:49:00,2.00337,2.00337,2.00306,2.00306,7000000.0
2008-04-29 12:50:00,2.00322,2.00332,2.00312,2.00326,7000000.0
2008-04-29 12:51:00,2.0033,2.0033,2.00306,2.00308,8000000.0
2008-04-29 12:52:00,2.0032,2.00333,2.00292,2.00333,11000000.0
2008-04-29 12:53:00,2.00336,2.00339,2.00327,2.00327,8000000.0
2008-04-29 12:54:00,2.00301,2.00306,2.00289,2.00301,7000000.0
2008-04-29 12:55:00,2.00295,2.00295,2.00266,2.00276,8000000.0
2008-04-29 12:56:00,2.00291,2.00325,2.0029,2.00325,7000000.0
2008-04-29 12:57:00,2.00309,2.00313,2.00289,2.00313,7000000.0
2008-04-29 12:58:00,2.00336,2.00336,2.00307,2.00307,8000000.0
2008-04-29 12:59:00,2.0032,2.0033,2.00314,2.00327,7000000.0
2008-04-29 13:00:00,2.00314,2.00325,2.00311,2.0032,8000000.0
2008-04-29 13:01:00,2.0032,2.0032,2.00282,2.00282,8000000.0
2008-04-29 13:02:00,2.00319,2.0032,2.00296,2.00317,7000000.0
2008-04-29 13:03:00,2.00302,2.00314,2.00298,2.00311,8000000.0
2008-04-29 13:04:00,2.0029,2.00327,2.00285,2.00327,7000000.0
2008-04-29 13:05:00,2.00335,2.00345,2.00319,2.00343,8000000.0
2008-04-29 13:06:00,2.0034,2.0034,2.0031,2.00317,7000000.0
2008-04-29 13:07:00,2.00334,2.00349,2.00326,2.00342,7000000.0
2008-04-29 13:08:00,2.00357,2.00357,2.00317,2.00353,10000000.0
2008-04-29 13:09:00,2.00402,2.00409,2.00371,2.00379,7000000.0
2008-04-29 13:10:00,2.00378,2.004,2.00378,2.00392,9000000.0
2008-04-29 13:11:00,2.00403,2.00403,2.00358,2.00377,8000000.0
2008-04-29 13:12:00,2.00376,2.00389,2.00359,2.00379,8000000.0
2008-04-29 13:13:00,2.00374,2.00377,2.00363,2.00369,9000000.0
2008-04-29 13:14:00,2.0035,2.00355,2.00328,2.00339,7000000.0
2008-04-29 13:15:00,2.00334,2.00344,2.00319,2.00344,8000000.0
2008-04-29 13:16:00,2.00346,2.00393,2.00346,2.00393,8000000.0
2008-04-29 13:17:00,2.00398,2.00428,2.00398,2.0042,9000000.0
2008-04-29 13:18:00,2.00431,2.00448,2.00419,2.00448,10000000.0
2008-04-29 13:19:00,2.00504,2.00528,2.00504,2.00519,8000000.0
2008-04-29 13:20:00,2.00521,2.00526,2.0051,2.00526,8000000.0
2008-04-29 13:21:00,2.00535,2.00561,2.00535,2.00561,7000000.0
2008-04-29 13:22:00,2.00585,2.00706,2.00585,2.00706,11000000.0
2008-04-29 13:23:00,2.00734,2.00756,2.00715,2.00756,8000000.0
2008-04-29 13:24:00,2.00832,2.00851,2.00803,2.00803,7000000.0
2008-04-29 13:25:00,2.00733,2.00733,2.00661,2.00667,11000000.0
2008-04-29 13:26:00,2.00732,2.00732,2.00707,2.00716,10000000.0
2008-04-29 13:27:00,2.00739,2.0078,2.00739,2.00756,8000000.0
2008-04-29 13:28:00,2.0074,2.00747,2.00727,2.00739,21000000.0
2008-04-29 13:29:00,2.00713,2.00713,2.00689,2.0071,17000000.0
2008-04-29 13:30:00,2.00728,2.00736,2.00716,2.00716,7000000.0
2008-04-29 13:31:00,2.00698,2.00755,2.00697,2.00755,9000000.0
2008-04-29 13:32:00,2.00752,2.00775,2.00752,2.00775,14000000.0
2008-04-29 13:33:00,2.00776,2.00776,2.00749,2.00772,14000000.0
2008-04-29 13:34:00,2.00766,2.00863,2.00763,2.00863,31000000.0
2008-04-29 13:35:00,2.00921,2.00921,2.00868,2.00892,17000000.0
2008-04-29 13:36:00,2.00872,2.00885,2.00834,2.00885,24000000.0
2008-04-29 13:37:00,2.00868,2.00885,2.00868,2.0088,10000000.0
2008-04-29 13:38:00,2.00888,2.00913,2.00888,2.00909,18000000.0
2008-04-29 13:39:00,2.00985,2.01046,2.00985,2.01012,15000000.0
2008-04-29 13:40:00,2.00991,2.00991,2.00954,2.00954,29000000.0
2008-04-29 13:41:00,2.0098,2.01074,2.0098,2.01059,13000000.0
2008-04-29 13:42:00,2.01041,2.01041,2.00982,2.01011,8000000.0
2008-04-29 13:43:00,2.0101,2.0101,2.00941,2.00941,10000000.0
2008-04-29 13:44:00,2.00951,2.00977,2.00951,2.00954,26000000.0
2008-04-29 13:45:00,2.00924,2.00999,2.00896,2.00999,22000000.0
2008-04-29 13:46:00,2.01021,2.0109,2.01021,2.01082,19000000.0
2008-04-29 13:47:00,2.01059,2.01059,2.00959,2.00983,17000000.0
2008-04-29 13:48:00,2.00964,2.00964,2.00942,2.00953,22000000.0
2008-04-29 13:49:00,2.00938,2.00963,2.00927,2.00927,24000000.0
2008-04-29 13:50:00,2.00963,2.00999,2.00963,2.00986,15000000.0
2008-04-29 13:51:00,2.01009,2.01069,2.01009,2.01069,22000000.0
2008-04-29 13:52:00,2.01101,2.01101,2.01019,2.01019,32000000.0
2008-04-29 13:53:00,2.0107,2.011,2.01069,2.01069,28000000.0
2008-04-29 13:54:00,2.01146,2.01185,2.01146,2.01166,31000000.0
2008-04-29 13:55:00,2.01125,2.01151,2.01123,2.01123,20000000.0
2008-04-29 13:56:00,2.01109,2.01109,2.01078,2.01078,24000000.0
2008-04-29 13:57:00,2.01064,2.01077,2.00995,2.00995,34000000.0
2008-04-29 13:58:00,2.00981,2.01004,2.0098,2.01004,16000000.0
2008-04-29 13:59:00,2.01023,2.01057,2.01023,2.01026,30000000.0
2008-04-29 14:00:00,2.01065,2.011,2.01065,2.01091,39000000.0
2008-04-29 14:01:00,2.01119,2.01169,2.01119,2.01169,30000000.0
2008-04-29 14:02:00,2.01204,2.0123,2.01201,2.0123,19000000.0
2008-04-29 14:03:00,2.01224,2.01233,2.01211,2.01233,23000000.0
2008-04-29 14:04:00,2.01238,2.01238,2.01212,2.0122,33000000.0
2008-04-29 14:05:00,2.01205,2.01205,2.01115,2.01115,28000000.0
2008-04-29 14:06:00,2.0107,2.01113,2.0107,2.01079,31000000.0
2008-04-29 14:07:00,2.01121,2.01152,2.01121,2.01143,31000000.0
2008-04-29 14:08:00,2.01109,2.01123,2.01101,2.01104,27000000.0
2008-04-29 14:09:00,2.01089,2.01096,2.01081,2.01091,27000000.0
2008-04-29 14:10:00,2.01085,2.01088,2.01059,2.01085,24000000.0
2008-04-29 14:11:00,2.01075,2.01075,2.0104,2.0104,21000000.0
2008-04-29 14:12:00,2.0097,2.00971,2.00924,2.00924,22000000.0
2008-04-29 14:13:00,2.00898,2.0091,2.00887,2.00904,13000000.0
2008-04-29 14:14:00,2.00882,2.00921,2.00876,2.00918,21000000.0
2008-04-29 14:15:00,2.0089,2.0089,2.00854,2.00877,25000000.0
2008-04-29 14:16:00,2.00904,2.00913,2.00852,2.00852,26000000.0
2008-04-29 14:17:00,2.00859,2.0091,2.00848,2.0091,32000000.0
2008-04-29 14:18:00,2.00952,2.00972,2.00952,2.00972,27000000.0
2008-04-29 14:19:00,2.00972,2.00972,2.00934,2.0096,35000000.0
2008-04-29 14:20:00,2.00942,2.00982,2.00942,2.00982,32000000.0
2008-04-29 14:21:00,2.00974,2.00982,2.00949,2.00982,39000000.0
2008-04-29 14:22:00,2.00967,2.00998,2.00967,2.00978,22000000.0
2008-04-29 14:23:00,2.0102,2.01074,2.0102,2.01066,40000000.0
2008-04-29 14:24:00,2.01073,2.01146,2.01061,2.01146,10000000.0
2008-04-29 14:25:00,2.01115,2.01128,2.01072,2.01088,35000000.0
2008-04-29 14:26:00,2.01129,2.01129,2.01075,2.01075,18000000.0
2008-04-29 14:27:00,2.01015,2.0108,2.01015,2.01062,28000000.0
2008-04-29 14:28:00,2.01065,2.01065,2.00987,2.01012,21000000.0
2008-04-29 14:29:00,2.01049,2.01077,2.01042,2.01077,16000000.0
2008-04-29 14:30:00,2.01081,2.01117,2.01067,2.01117,25000000.0
2008-04-29 14:31:00,2.01173,2.01214,2.01173,2.01214,26000000.0
2008-04-29 14:32:00,2.01191,2.01191,2.01146,2.01146,32000000.0
2008-04-29 14:33:00,2.01131,2.01186,2.01131,2.01186,20000000.0
2008-04-29 14:34:00,2.0118,2.01195,2.01167,2.01167,25000000.0
2008-04-29 14:35:00,2.01144,2.01182,2.01144,2.01169,23000000.0
2008-04-29 14:36:00,2.01136,2.01143,2.01105,2.01105,11000000.0
2008-04-29 14:37:00,2.01086,2.01086,2.01057,2.01057,41000000.0
2008-04-29 14:38:00,2.01027,2.01027,2.00977,2.00983,54000000.0
2008-04-29 14:39:00,2.00995,2.01021,2.0098,2.01001,36000000.0
2008-04-29 14:40:00,2.01087,2.01092,2.0106,2.01092,36000000.0
2008-04-29 14:41:00,2.01093,2.01111,2.01071,2.01111,41000000.0
2008-04-29 14:42:00,2.01127,2.01127,2.0111,2.0111,19000000.0
2008-04-29 14:43:00,2.01107,2.01107,2.01039,2.01039,20000000.0
2008-04-29 14:44:00,2.01046,2.01054,2.0103,2.01051,25000000.0
2008-04-29 14:45:00,2.01023,2.01025,2.01002,2.01025,33000000.0
2008-04-29 14:46:00,2.01041,2.01089,2.01041,2.01079,11000000.0
2008-04-29 14:47:00,2.01077,2.01077,2.01043,2.01062,7000000.0
2008-04-29 14:48:00,2.01075,2.01078,2.01043,2.01043,21000000.0
2008-04-29 14:49:00,2.01015,2.01022,2.01003,2.01015,32000000.0
2008-04-29 14:50:00,2.01073,2.01095,2.01073,2.01085,33000000.0
2008-04-29 14:51:00,2.01099,2.01119,2.01038,2.01038,37000000.0
2008-04-29 14:52:00,2.01024,2.01038,2.01024,2.01038,17000000.0
2008-04-29 14:53:00,2.0101,2.01024,2.01008,2.01008,22000000.0
2008-04-29 14:54:00,2.01034,2.01065,2.01024,2.01049,17000000.0
2008-04-29 14:55:00,2.01043,2.01043,2.00997,2.0104,7000000.0
2008-04-29 14:56:00,2.0104,2.01055,2.01035,2.01035,21000000.0
2008-04-29 14:57:00,2.01016,2.01051,2.01016,2.01044,12000000.0
2008-04-29 14:58:00,2.00987,2.00996,2.00968,2.00968,31000000.0
2008-04-29 14:59:00,2.00959,2.00987,2.00959,2.00987,20000000.0
2008-04-29 15:00:00,2.01025,2.01025,2.00992,2.00992,32000000.0
2008-04-29 15:01:00,2.00979,2.01002,2.00975,2.01002,14000000.0
2008-04-29 15:02:00,2.01038,2.01077,2.01038,2.01038,26000000.0
2008-04-29 15:03:00,2.01059,2.0107,2.01056,2.01065,30000000.0
2008-04-29 15:04:00,2.01056,2.01056,2.00994,2.00999,29000000.0
2008-04-29 15:05:00,2.0095,2.00982,2.00939,2.00982,28000000.0
2008-04-29 15:06:00,2.00996,2.01024,2.00992,2.01024,16000000.0
2008-04-29 15:07:00,2.01047,2.01084,2.01019,2.01084,26000000.0
2008-04-29 15:08:00,2.01113,2.01119,2.01095,2.01095,25000000.0
2008-04-29 15:09:00,2.01074,2.01074,2.01025,2.01028,34000000.0
2008-04-29 15:10:00,2.01046,2.01133,2.01046,2.01133,36000000.0
2008-04-29 15:11:00,2.01153,2.01156,2.01139,2.01139,27000000.0
2008-04-29 15:12:00,2.01136,2.01147,2.01136,2.01144,26000000.0
2008-04-29 15:13:00,2.01134,2.0114,2.01128,2.0114,41000000.0
2008-04-29 15:14:00,2.0114,2.0114,2.01064,2.01106,30000000.0
2008-04-29 15:15:00,2.01105,2.01149,2.011,2.01149,21000000.0
2008-04-29 15:16:00,2.01187,2.01222,2.01187,2.01219,9000000.0
2008-04-29 15:17:00,2.0122,2.01221,2.0121,2.0121,26000000.0
2008-04-29 15:18:00,2.01172,2.01183,2.01167,2.01168,10000000.0
2008-04-29 15:19:00,2.01155,2.01155,2.01119,2.01122,16000000.0
2008-04-29 15:20:00,2.01106,2.01106,2.01074,2.01081,20000000.0
2008-04-29 15:21:00,2.01071,2.01082,2.01052,2.01052,12000000.0
2008-04-29 15:22:00,2.01045,2.01141,2.01045,2.01141,22000000.0
2008-04-29 15:23:00,2.01157,2.01204,2.01157,2.01204,36000000.0
2008-04-29 15:24:00,2.01197,2.01201,2.01092,2.01095,20000000.0
2008-04-29 15:25:00,2.01092,2.01119,2.01092,2.01119,14000000.0
2008-04-29 15:26:00,2.0111,2.0111,2.01047,2.01047,40000000.0
2008-04-29 15:27:00,2.01054,2.01064,2.0104,2.01054,32000000.0
2008-04-29 15:28:00,2.01034,2.01034,2.01011,2.01027,55000000.0
2008-04-29 15:29:00,2.01029,2.01029,2.00826,2.00826,47000000.0
2008-04-29 15:30:00,2.00764,2.00956,2.00675,2.00956,71000000.0
2008-04-29 15:31:00,2.00955,2.00966,2.00948,2.00964,58000000.0
2008-04-29 15:32:00,2.00976,2.00976,2.00926,2.00933,25000000.0
2008-04-29 15:33:00,2.00981,2.00981,2.00937,2.00937,32000000.0
2008-04-29 15:34:00,2.00937,2.00957,2.00936,2.00956,22000000.0
2008-04-29 15:35:00,2.00964,2.00968,2.00937,2.00968,30000000.0
2008-04-29 15:36:00,2.00956,2.00969,2.00956,2.00956,23000000.0
2008-04-29 15:37:00,2.00951,2.00965,2.0095,2.00962,24000000.0
2008-04-29 15:38:00,2.00966,2.00976,2.00951,2.00954,61000000.0
2008-04-29 15:39:00,2.00967,2.00983,2.00965,2.0097,40000000.0
2008-04-29 15:40:00,2.00951,2.00982,2.00951,2.00977,37000000.0
2008-04-29 15:41:00,2.0099,2.01012,2.00985,2.00997,43000000.0
2008-04-29 15:42:00,2.0099,2.0103,2.0099,2.0103,41000000.0
2008-04-29 15:43:00,2.01041,2.01041,2.0101,2.0101,30000000.0
2008-04-29 15:44:00,2.01016,2.01027,2.01005,2.01026,29000000.0
2008-04-29 15:45:00,2.01002,2.01059,2.01002,2.01059,36000000.0
2008-04-29 15:46:00,2.01031,2.01031,2.01014,2.01018,24000000.0
2008-04-29 15:47:00,2.01027,2.01064,2.01027,2.01058,31000000.0
2008-04-29 15:48:00,2.01056,2.01062,2.01052,2.01059,33000000.0
2008-04-29 15:49:00,2.0109,2.01132,2.01087,2.01132,25000000.0
2008-04-29 15:50:00,2.01126,2.01126,2.01,2.01,11000000.0
2008-04-29 15:51:00,2.01015,2.01015,2.00962,2.00986,37000000.0
2008-04-29 15:52:00,2.00977,2.0108,2.00977,2.0108,23000000.0
2008-04-29 15:53:00,2.01124,2.01152,2.0111,2.01152,15000000.0
2008-04-29 15:54:00,2.01145,2.01194,2.01141,2.01192,26000000.0
2008-04-29 15:55:00,2.01189,2.01189,2.01152,2.01152,33000000.0
2008-04-29 15:56:00,2.01109,2.01109,2.0109,2.01096,36000000.0
2008-04-29 15:57:00,2.0114,2.01175,2.0114,2.01174,34000000.0
2008-04-29 15:58:00,2.0116,2.01161,2.01131,2.01136,24000000.0
2008-04-29 15:59:00,2.01104,2.01122,2.01029,2.01029,23000000.0
2008-04-29 16:00:00,2.00974,2.00974,2.00883,2.00962,51000000.0
2008-04-29 16:01:00,2.00983,2.01045,2.00976,2.00994,31000000.0
2008-04-29 16:02:00,2.01057,2.01177,2.01057,2.01168,29000000.0
2008-04-29 16:03:00,2.01129,2.0115,2.01089,2.01143,51000000.0
2008-04-29 16:04:00,2.01188,2.01214,2.01177,2.01214,38000000.0
2008-04-29 16:05:00,2.01151,2.0118,2.01147,2.01173,37000000.0
2008-04-29 16:06:00,2.01134,2.0115,2.01134,2.01139,33000000.0
2008-04-29 16:07:00,2.01141,2.01164,2.01128,2.01134,37000000.0
2008-04-29 16:08:00,2.01167,2.01192,2.01137,2.01137,37000000.0
2008-04-29 16:09:00,2.01118,2.01172,2.01118,2.01169,44000000.0
2008-04-29 16:10:00,2.01187,2.01211,2.01187,2.01206,41000000.0
2008-04-29 16:11:00,2.01225,2.01327,2.01225,2.01327,27000000.0
2008-04-29 16:12:00,2.01302,2.01302,2.01236,2.01236,22000000.0
2008-04-29 16:13:00,2.01186,2.01218,2.01186,2.01218,38000000.0
2008-04-29 16:14:00,2.01214,2.01242,2.01214,2.01242,41000000.0
2008-04-29 16:15:00,2.01239,2.01239,2.01176,2.01206,42000000.0
2008-04-29 16:16:00,2.01177,2.01187,2.01168,2.01183,45000000.0
2008-04-29 16:17:00,2.01158,2.01158,2.01092,2.01092,22000000.0
2008-04-29 16:18:00,2.01104,2.01199,2.01104,2.01199,49000000.0
2008-04-29 16:19:00,2.01251,2.01308,2.01251,2.01275,27000000.0
2008-04-29 16:20:00,2.0131,2.01325,2.01294,2.01325,52000000.0
2008-04-29 16:21:00,2.01315,2.01356,2.01307,2.01356,37000000.0
2008-04-29 16:22:00,2.01361,2.01361,2.01161,2.01177,50000000.0
2008-04-29 16:23:00,2.01196,2.01229,2.01196,2.01229,48000000.0
2008-04-29 16:24:00,2.01228,2.01236,2.01204,2.01217,44000000.0
2008-04-29 16:25:00,2.01188,2.01195,2.01161,2.01195,28000000.0
2008-04-29 16:26:00,2.01192,2.01192,2.01123,2.01189,41000000.0
2008-04-29 16:27:00,2.01176,2.01192,2.01163,2.01192,46000000.0
2008-04-29 16:28:00,2.01216,2.0122,2.01156,2.01159,34000000.0
2008-04-29 16:29:00,2.01122,2.01147,2.01052,2.01057,24000000.0
2008-04-29 16:30:00,2.01049,2.01101,2.01049,2.01088,43000000.0
2008-04-29 16:31:00,2.01106,2.01166,2.01106,2.01148,36000000.0
2008-04-29 16:32:00,2.01128,2.01143,2.01065,2.01081,34000000.0
2008-04-29 16:33:00,2.01089,2.01134,2.01089,2.01134,41000000.0
2008-04-29 16:34:00,2.01149,2.01172,2.01109,2.01136,29000000.0
2008-04-29 16:35:00,2.01126,2.01152,2.01096,2.01099,53000000.0
2008-04-29 16:36:00,2.01089,2.01089,2.01064,2.01065,43000000.0
2008-04-29 16:37:00,2.0109,2.0109,2.0103,2.0103,56000000.0
2008-04-29 16:38:00,2.01025,2.01057,2.01025,2.01052,34000000.0
2008-04-29 16:39:00,2.01044,2.01049,2.01013,2.01045,43000000.0
2008-04-29 16:40:00,2.01044,2.01082,2.01044,2.01064,63000000.0
2008-04-29 16:41:00,2.01046,2.01046,2.00995,2.01012,44000000.0
2008-04-29 16:42:00,2.01022,2.01048,2.0101,2.01048,57000000.0
2008-04-29 16:43:00,2.01064,2.011,2.01056,2.011,20000000.0
2008-04-29 16:44:00,2.01112,2.01142,2.01076,2.01112,34000000.0
2008-04-29 16:45:00,2.01115,2.01143,2.01115,2.01127,41000000.0
2008-04-29 16:46:00,2.01105,2.01142,2.01105,2.01142,59000000.0
2008-04-29 16:47:00,2.01118,2.01119,2.0108,2.01094,55000000.0
2008-04-29 16:48:00,2.01139,2.01249,2.01139,2.01205,46000000.0
2008-04-29 16:49:00,2.01134,2.01134,2.01087,2.01131,35000000.0
2008-04-29 16:50:00,2.01157,2.01166,2.01071,2.01071,45000000.0
2008-04-29 16:51:00,2.01033,2.01063,2.01032,2.01049,30000000.0
2008-04-29 16:52:00,2.01116,2.01172,2.01116,2.01172,30000000.0
2008-04-29 16:53:00,2.01203,2.01213,2.01192,2.01208,19000000.0
2008-04-29 16:54:00,2.01205,2.01258,2.01205,2.01258,18000000.0
2008-04-29 16:55:00,2.0124,2.01256,2.0124,2.01253,40000000.0
2008-04-29 16:56:00,2.01248,2.0127,2.01245,2.01245,37000000.0
2008-04-29 16:57:00,2.01218,2.01218,2.01135,2.01135,17000000.0
2008-04-29 16:58:00,2.01145,2.0119,2.01145,2.01153,45000000.0
2008-04-29 16:59:00,2.01167,2.01283,2.01167,2.01281,39000000.0
2008-04-29 17:00:00,2.01308,2.0133,2.01208,2.01208,47000000.0
2008-04-29 17:01:00,2.01174,2.01201,2.01174,2.01201,26000000.0
2008-04-29 17:02:00,2.01203,2.0121,2.01192,2.01192,33000000.0
2008-04-29 17:03:00,2.01201,2.01226,2.01195,2.01212,33000000.0
2008-04-29 17:04:00,2.01224,2.01224,2.01208,2.01215,37000000.0
2008-04-29 17:05:00,2.01223,2.01223,2.01204,2.01216,35000000.0
2008-04-29 17:06:00,2.01183,2.01197,2.01177,2.01189,46000000.0
2008-04-29 17:07:00,2.01172,2.01176,2.01149,2.01174,33000000.0
2008-04-29 17:08:00,2.01193,2.01216,2.01193,2.01205,45000000.0
2008-04-29 17:09:00,2.01195,2.01195,2.01159,2.01195,47000000.0
2008-04-29 17:10:00,2.01177,2.01188,2.01155,2.01188,36000000.0
2008-04-29 17:11:00,2.01197,2.01197,2.0116,2.01178,44000000.0
2008-04-29 17:12:00,2.01179,2.01181,2.0116,2.0116,23000000.0
2008-04-29 17:13:00,2.01163,2.01226,2.01163,2.01226,35000000.0
2008-04-29 17:14:00,2.01223,2.01223,2.01139,2.01139,27000000.0
2008-04-29 17:15:00,2.01145,2.01158,2.01132,2.01158,26000000.0
2008-04-29 17:16:00,2.01182,2.01194,2.01182,2.01189,27000000.0
2008-04-29 17:17:00,2.01183,2.01221,2.01183,2.01211,38000000.0
2008-04-29 17:18:00,2.01145,2.01196,2.01145,2.01196,29000000.0
2008-04-29 17:19:00,2.0121,2.01233,2.0121,2.01233,19000000.0
2008-04-29 17:20:00,2.01246,2.01246,2.01173,2.01173,29000000.0
2008-04-29 17:21:00,2.01157,2.01187,2.01157,2.01187,26000000.0
2008-04-29 17:22:00,2.01184,2.01228,2.01184,2.01203,30000000.0
2008-04-29 17:23:00,2.01204,2.01204,2.01146,2.01174,32000000.0
2008-04-29 17:24:00,2.01247,2.01247,2.01218,2.01218,23000000.0
2008-04-29 17:25:00,2.01194,2.01194,2.01155,2.01158,20000000.0
2008-04-29 17:26:00,2.01158,2.01182,2.01152,2.01169,18000000.0
2008-04-29 17:27:00,2.0117,2.01171,2.01145,2.01156,44000000.0
2008-04-29 17:28:00,2.01144,2.01144,2.01116,2.01126,39000000.0
2008-04-29 17:29:00,2.01104,2.01114,2.01092,2.01093,36000000.0
2008-04-29 17:30:00,2.01148,2.01186,2.01126,2.01186,61000000.0
2008-04-29 17:31:00,2.01183,2.01183,2.01153,2.01175,62000000.0
2008-04-29 17:32:00,2.01202,2.01202,2.01177,2.01177,54000000.0
2008-04-29 17:33:00,2.01177,2.01177,2.01169,2.01172,64000000.0
2008-04-29 17:34:00,2.01155,2.01155,2.01092,2.01098,60000000.0
2008-04-29 17:35:00,2.01105,2.01165,2.01105,2.01165,43000000.0
2008-04-29 17:36:00,2.01161,2.01161,2.01114,2.01114,58000000.0
2008-04-29 17:37:00,2.01096,2.01139,2.01096,2.01139,47000000.0
2008-04-29 17:38:00,2.01116,2.0114,2.01095,2.0114,44000000.0
2008-04-29 17:39:00,2.01128,2.01128,2.01092,2.01105,41000000.0
2008-04-29 17:40:00,2.011,2.01103,2.01095,2.011,59000000.0
2008-04-29 17:41:00,2.01104,2.01126,2.01103,2.01126,50000000.0
2008-04-29 17:42:00,2.0111,2.01137,2.0111,2.01134,37000000.0
2008-04-29 17:43:00,2.01151,2.01151,2.01121,2.01121,33000000.0
2008-04-29 17:44:00,2.01111,2.0113,2.01109,2.0113,46000000.0
2008-04-29 17:45:00,2.01138,2.01144,2.01135,2.01136,49000000.0
2008-04-29 17:46:00,2.01182,2.01187,2.01167,2.0118,56000000.0
2008-04-29 17:47:00,2.01139,2.01139,2.01102,2.01123,65000000.0
2008-04-29 17:48:00,2.01133,2.01174,2.01133,2.01174,61000000.0
2008-04-29 17:49:00,2.01179,2.01179,2.01138,2.01149,72000000.0
2008-04-29 17:50:00,2.01161,2.01193,2.01161,2.01193,53000000.0
2008-04-29 17:51:00,2.01192,2.01193,2.01165,2.01193,54000000.0
2008-04-29 17:52:00,2.01201,2.01222,2.01201,2.01216,51000000.0
2008-04-29 17:53:00,2.012,2.012,2.01173,2.01197,42000000.0
2008-04-29 17:54:00,2.01202,2.01215,2.01196,2.01215,32000000.0
2008-04-29 17:55:00,2.01203,2.01203,2.01106,2.01106,32000000.0
2008-04-29 17:56:00,2.01072,2.01072,2.00995,2.00995,47000000.0
2008-04-29 17:57:00,2.00983,2.01004,2.00967,2.00967,34000000.0
2008-04-29 17:58:00,2.00951,2.0097,2.00934,2.0097,44000000.0
2008-04-29 17:59:00,2.00978,2.0102,2.00978,2.01017,39000000.0
2008-04-29 18:00:00,2.01017,2.01017,2.00969,2.00974,32000000.0
2008-04-29 18:01:00,2.00966,2.00966,2.00927,2.00927,52000000.0
2008-04-29 18:02:00,2.00872,2.0091,2.00872,2.0091,30000000.0
2008-04-29 18:03:00,2.00949,2.00966,2.00947,2.00954,38000000.0
2008-04-29 18:04:00,2.00959,2.00959,2.0092,2.0092,38000000.0
2008-04-29 18:05:00,2.00926,2.00926,2.00881,2.00881,36000000.0
2008-04-29 18:06:00,2.00898,2.009,2.00889,2.00897,32000000.0
2008-04-29 18:07:00,2.00887,2.00951,2.00887,2.00915,38000000.0
2008-04-29 18:08:00,2.00943,2.00972,2.00943,2.00972,56000000.0
2008-04-29 18:09:00,2.00975,2.01005,2.00975,2.01003,34000000.0
2008-04-29 18:10:00,2.00983,2.00996,2.0096,2.00986,26000000.0
2008-04-29 18:11:00,2.00988,2.01028,2.00988,2.01028,34000000.0
2008-04-29 18:12:00,2.01017,2.01023,2.01004,2.01006,24000000.0
2008-04-29 18:13:00,2.01012,2.01037,2.01012,2.01035,30000000.0
2008-04-29 18:14:00,2.01046,2.01064,2.01046,2.01064,22000000.0
2008-04-29 18:15:00,2.0104,2.0104,2.01022,2.01038,21000000.0
2008-04-29 18:16:00,2.01029,2.01029,2.00966,2.00989,66000000.0
2008-04-29 18:17:00,2.00986,2.01014,2.00981,2.01014,60000000.0
2008-04-29 18:18:00,2.01035,2.01035,2.01017,2.01017,33000000.0
2008-04-29 18:19:00,2.01046,2.01063,2.01033,2.01051,46000000.0
2008-04-29 18:20:00,2.01046,2.01064,2.01045,2.01058,61000000.0
2008-04-29 18:21:00,2.01077,2.01114,2.01077,2.01114,37000000.0
2008-04-29 18:22:00,2.01116,2.01118,2.01096,2.01101,49000000.0
2008-04-29 18:23:00,2.01093,2.01096,2.01065,2.01074,34000000.0
2008-04-29 18:24:00,2.01071,2.011,2.01058,2.011,47000000.0
2008-04-29 18:25:00,2.01093,2.01093,2.01078,2.01088,31000000.0
2008-04-29 18:26:00,2.01073,2.01079,2.01061,2.01065,43000000.0
2008-04-29 18:27:00,2.01013,2.01027,2.01008,2.01008,35000000.0
2008-04-29 18:28:00,2.00976,2.00985,2.00964,2.00964,18000000.0
2008-04-29 18:29:00,2.00937,2.00958,2.00937,2.00956,24000000.0
2008-04-29 18:30:00,2.00951,2.00962,2.0093,2.0093,32000000.0
2008-04-29 18:31:00,2.00903,2.00906,2.00876,2.00879,46000000.0
2008-04-29 18:32:00,2.00881,2.00949,2.00881,2.00949,55000000.0
2008-04-29 18:33:00,2.00917,2.00923,2.00891,2.00923,29000000.0
2008-04-29 18:34:00,2.00934,2.00942,2.00928,2.00932,32000000.0
2008-04-29 18:35:00,2.00947,2.00956,2.00897,2.00901,47000000.0
2008-04-29 18:36:00,2.00891,2.00905,2.00888,2.0089,65000000.0
2008-04-29 18:37:00,2.00856,2.00888,2.00836,2.00886,63000000.0
2008-04-29 18:38:00,2.00898,2.00935,2.00898,2.00909,61000000.0
2008-04-29 18:39:00,2.00913,2.00921,2.00869,2.00869,37000000.0
2008-04-29 18:40:00,2.00863,2.00882,2.00852,2.00862,52000000.0
2008-04-29 18:41:00,2.00883,2.00918,2.00883,2.00917,68000000.0
2008-04-29 18:42:00,2.00929,2.00931,2.00915,2.0093,40000000.0
2008-04-29 18:43:00,2.0095,2.0095,2.00902,2.00918,39000000.0
2008-04-29 18:44:00,2.00891,2.00907,2.00881,2.00894,33000000.0
2008-04-29 18:45:00,2.00895,2.00904,2.00888,2.00888,57000000.0
2008-04-29 18:46:00,2.00868,2.00885,2.00857,2.00865,61000000.0
2008-04-29 18:47:00,2.00872,2.00881,2.00872,2.00875,41000000.0
2008-04-29 18:48:00,2.00873,2.00898,2.00857,2.00898,26000000.0
2008-04-29 18:49:00,2.00874,2.00874,2.00791,2.00819,31000000.0
2008-04-29 18:50:00,2.00846,2.00851,2.00835,2.00851,37000000.0
2008-04-29 18:51:00,2.00844,2.00844,2.00839,2.00841,17000000.0
2008-04-29 18:52:00,2.00851,2.00859,2.00844,2.00856,33000000.0
2008-04-29 18:53:00,2.00854,2.00854,2.00825,2.00841,31000000.0
2008-04-29 18:54:00,2.00835,2.00838,2.00826,2.00838,11000000.0
2008-04-29 18:55:00,2.00839,2.00856,2.00834,2.00848,22000000.0
2008-04-29 18:56:00,2.00866,2.00886,2.00866,2.00877,16000000.0
2008-04-29 18:57:00,2.00893,2.00909,2.00893,2.009,15000000.0
2008-04-29 18:58:00,2.00891,2.00891,2.00865,2.00881,19000000.0
2008-04-29 18:59:00,2.00868,2.00868,2.00842,2.00845,26000000.0
2008-04-29 19:00:00,2.00834,2.0086,2.00825,2.0086,12000000.0
2008-04-29 19:01:00,2.00872,2.00886,2.00867,2.00867,18000000.0
2008-04-29 19:02:00,2.0088,2.0095,2.0088,2.0095,23000000.0
2008-04-29 19:03:00,2.00977,2.00987,2.00974,2.00974,21000000.0
2008-04-29 19:04:00,2.0096,2.00979,2.0096,2.00979,55000000.0
2008-04-29 19:05:00,2.00981,2.00982,2.00965,2.00965,42000000.0
2008-04-29 19:06:00,2.00952,2.00964,2.00937,2.00956,63000000.0
2008-04-29 19:07:00,2.00971,2.00973,2.00948,2.00948,39000000.0
2008-04-29 19:08:00,2.0095,2.01002,2.0095,2.01002,32000000.0
2008-04-29 19:09:00,2.00992,2.01029,2.00979,2.01015,56000000.0
2008-04-29 19:10:00,2.00995,2.01,2.00981,2.00987,27000000.0
2008-04-29 19:11:00,2.00969,2.00975,2.00949,2.00963,36000000.0
2008-04-29 19:12:00,2.00963,2.00973,2.00963,2.00963,25000000.0
2008-04-29 19:13:00,2.00967,2.00987,2.00967,2.00981,23000000.0
2008-04-29 19:14:00,2.0101,2.0101,2.00992,2.01,37000000.0
2008-04-29 19:15:00,2.0099,2.00991,2.00976,2.00983,17000000.0
2008-04-29 19:16:00,2.00979,2.00979,2.00963,2.00967,23000000.0
2008-04-29 19:17:00,2.0096,2.00962,2.00955,2.0096,17000000.0
2008-04-29 19:18:00,2.00946,2.00951,2.00941,2.00942,30000000.0
2008-04-29 19:19:00,2.00936,2.00948,2.00923,2.00931,36000000.0
2008-04-29 19:20:00,2.00935,2.00947,2.00927,2.00947,23000000.0
2008-04-29 19:21:00,2.00945,2.00945,2.00887,2.00887,21000000.0
2008-04-29 19:22:00,2.00868,2.00872,2.00844,2.00844,25000000.0
2008-04-29 19:23:00,2.00846,2.00869,2.00846,2.00851,12000000.0
2008-04-29 19:24:00,2.00847,2.0089,2.00832,2.0089,39000000.0
2008-04-29 19:25:00,2.00989,2.00999,2.00961,2.00983,49000000.0
2008-04-29 19:26:00,2.00979,2.00979,2.00938,2.00939,48000000.0
2008-04-29 19:27:00,2.00949,2.00965,2.00944,2.00965,51000000.0
2008-04-29 19:28:00,2.00988,2.01013,2.00988,2.01013,40000000.0
2008-04-29 19:29:00,2.01008,2.01008,2.00954,2.00954,28000000.0
2008-04-29 19:30:00,2.00956,2.00956,2.00862,2.00865,32000000.0
2008-04-29 19:31:00,2.00856,2.00934,2.00856,2.00934,28000000.0
2008-04-29 19:32:00,2.0094,2.00955,2.00918,2.00939,31000000.0
2008-04-29 19:33:00,2.00945,2.00981,2.00927,2.00981,14000000.0
2008-04-29 19:34:00,2.01002,2.01018,2.00988,2.01015,49000000.0
2008-04-29 19:35:00,2.01006,2.01006,2.0095,2.00958,28000000.0
2008-04-29 19:36:00,2.00951,2.00969,2.00951,2.00968,16000000.0
2008-04-29 19:37:00,2.0097,2.00972,2.00947,2.0095,26000000.0
2008-04-29 19:38:00,2.00969,2.00969,2.00934,2.00934,18000000.0
2008-04-29 19:39:00,2.00936,2.00976,2.00922,2.00976,13000000.0
2008-04-29 19:40:00,2.01014,2.01033,2.01006,2.01006,16000000.0
2008-04-29 19:41:00,2.00983,2.00988,2.0097,2.00988,17000000.0
2008-04-29 19:42:00,2.00959,2.00977,2.00958,2.00967,19000000.0
2008-04-29 19:43:00,2.00963,2.00975,2.00963,2.00971,21000000.0
2008-04-29 19:44:00,2.00989,2.00989,2.00967,2.00987,21000000.0
2008-04-29 19:45:00,2.00997,2.01026,2.00994,2.01012,33000000.0
2008-04-29 19:46:00,2.00992,2.01009,2.00935,2.00935,18000000.0
2008-04-29 19:47:00,2.00899,2.00945,2.00899,2.00945,22000000.0
2008-04-29 19:48:00,2.00935,2.00935,2.00859,2.00859,18000000.0
2008-04-29 19:49:00,2.00874,2.00874,2.00853,2.0086,27000000.0
2008-04-29 19:50:00,2.00869,2.00875,2.00867,2.00873,23000000.0
2008-04-29 19:51:00,2.00858,2.00858,2.00778,2.00844,25000000.0
2008-04-29 19:52:00,2.0086,2.0086,2.00806,2.00806,15000000.0
2008-04-29 19:53:00,2.00784,2.00956,2.00766,2.00956,21000000.0
2008-04-29 19:54:00,2.0095,2.00973,2.0095,2.00951,9000000.0
2008-04-29 19:55:00,2.00942,2.00942,2.00915,2.00936,30000000.0
2008-04-29 19:56:00,2.01032,2.01101,2.01032,2.01086,20000000.0
2008-04-29 19:57:00,2.01074,2.01094,2.0104,2.01088,12000000.0
2008-04-29 19:58:00,2.01063,2.01065,2.01045,2.01065,13000000.0
2008-04-29 19:59:00,2.01027,2.01027,2.00966,2.01013,31000000.0
2008-04-29 20:00:00,2.0104,2.0104,2.00962,2.00962,23000000.0
2008-04-29 20:01:00,2.00937,2.00937,2.00807,2.00807,13000000.0
2008-04-29 20:02:00,2.0081,2.00882,2.0081,2.00878,20000000.0
2008-04-29 20:03:00,2.00895,2.0094,2.00895,2.0094,18000000.0
2008-04-29 20:04:00,2.00971,2.01034,2.00971,2.01034,27000000.0
2008-04-29 20:05:00,2.01049,2.01075,2.01049,2.01058,23000000.0
2008-04-29 20:06:00,2.01048,2.01052,2.01025,2.01025,13000000.0
2008-04-29 20:07:00,2.01024,2.01035,2.0101,2.01022,29000000.0
2008-04-29 20:08:00,2.00972,2.01013,2.00965,2.00967,15000000.0
2008-04-29 20:09:00,2.00956,2.00963,2.00951,2.00951,17000000.0
2008-04-29 20:10:00,2.00943,2.00943,2.0092,2.0092,20000000.0
2008-04-29 20:11:00,2.00886,2.00905,2.00867,2.00903,10000000.0
2008-04-29 20:12:00,2.00936,2.00948,2.00935,2.00943,15000000.0
2008-04-29 20:13:00,2.00933,2.00939,2.00905,2.00937,17000000.0
2008-04-29 20:14:00,2.00935,2.00965,2.0093,2.00965,15000000.0
2008-04-29 20:15:00,2.01002,2.01003,2.0098,2.00983,10000000.0
2008-04-29 20:16:00,2.00945,2.00993,2.00945,2.00993,22000000.0
2008-04-29 20:17:00,2.00998,2.00999,2.00941,2.00941,17000000.0
2008-04-29 20:18:00,2.00964,2.01,2.00964,2.00992,24000000.0
2008-04-29 20:19:00,2.00999,2.00999,2.00986,2.00987,9000000.0
2008-04-29 20:20:00,2.00981,2.00987,2.00966,2.00972,14000000.0
2008-04-29 20:21:00,2.01009,2.01009,2.0099,2.00996,7000000.0
2008-04-29 20:22:00,2.00976,2.00984,2.00976,2.00984,12000000.0
2008-04-29 20:23:00,2.00948,2.00948,2.009,2.009,8000000.0
2008-04-29 20:24:00,2.00888,2.00932,2.00888,2.00932,15000000.0
2008-04-29 20:25:00,2.00953,2.00964,2.0092,2.0092,16000000.0
2008-04-29 20:26:00,2.00908,2.00924,2.00873,2.00873,22000000.0
2008-04-29 20:27:00,2.00865,2.00881,2.00861,2.00871,11000000.0
2008-04-29 20:28:00,2.00892,2.0103,2.00892,2.0103,7000000.0
2008-04-29 20:29:00,2.01056,2.01072,2.01031,2.01058,20000000.0
2008-04-29 20:30:00,2.01077,2.01082,2.01057,2.01063,27000000.0
2008-04-29 20:31:00,2.01066,2.01083,2.01059,2.01083,17000000.0
2008-04-29 20:32:00,2.01105,2.01121,2.01101,2.01101,20000000.0
2008-04-29 20:33:00,2.01104,2.01104,2.0108,2.01095,14000000.0
2008-04-29 20:34:00,2.01102,2.01102,2.0108,2.0108,28000000.0
2008-04-29 20:35:00,2.01064,2.01064,2.01047,2.01057,23000000.0
2008-04-29 20:36:00,2.01061,2.01061,2.01052,2.01061,11000000.0
2008-04-29 20:37:00,2.01065,2.01084,2.01065,2.01084,7000000.0
2008-04-29 20:38:00,2.01082,2.0109,2.01078,2.01088,10000000.0
2008-04-29 20:39:00,2.01077,2.01077,2.01039,2.01039,9000000.0
2008-04-29 20:40:00,2.01033,2.01035,2.01008,2.01008,7000000.0
2008-04-29 20:41:00,2.01007,2.01018,2.01001,2.01018,8000000.0
2008-04-29 20:42:00,2.0102,2.01027,2.01005,2.01005,15000000.0
2008-04-29 20:43:00,2.01017,2.01035,2.0101,2.01035,12000000.0
2008-04-29 20:44:00,2.01013,2.01013,2.00998,2.00998,7000000.0
2008-04-29 20:45:00,2.00968,2.00968,2.00933,2.00968,12000000.0
2008-04-29 20:46:00,2.0101,2.01049,2.0101,2.01049,9000000.0
2008-04-29 20:47:00,2.01058,2.01106,2.01031,2.01106,11000000.0
2008-04-29 20:48:00,2.01088,2.01088,2.01048,2.01062,11000000.0
2008-04-29 20:49:00,2.01064,2.01077,2.01044,2.01065,18000000.0
2008-04-29 20:50:00,2.01066,2.01069,2.0087,2.0087,7000000.0
2008-04-29 20:51:00,2.00861,2.00875,2.00861,2.00875,18000000.0
2008-04-29 20:52:00,2.00872,2.00901,2.00872,2.00893,15000000.0
2008-04-29 20:53:00,2.00956,2.00957,2.00868,2.0092,8000000.0
2008-04-29 20:54:00,2.00891,2.00917,2.00891,2.00917,10000000.0
2008-04-29 20:55:00,2.00926,2.00972,2.00921,2.00972,8000000.0
2008-04-29 20:56:00,2.00989,2.00989,2.00978,2.00982,8000000.0
2008-04-29 20:57:00,2.01002,2.01049,2.00986,2.01013,18000000.0
2008-04-29 20:58:00,2.01002,2.01009,2.00985,2.00985,14000000.0
2008-04-29 20:59:00,2.00987,2.01089,2.00987,2.01089,8000000.0
2008-04-29 21:00:00,2.01075,2.01075,2.00989,2.00989,11000000.0
2008-04-29 21:01:00,2.00904,2.00904,2.00823,2.00861,16000000.0
2008-04-29 21:02:00,2.00916,2.00928,2.00916,2.00917,6000000.0
2008-04-29 21:03:00,2.00903,2.00907,2.00893,2.00893,13000000.0
2008-04-29 21:04:00,2.00894,2.00905,2.00893,2.00904,8000000.0
2008-04-29 21:05:00,2.00898,2.00898,2.00816,2.00816,11000000.0
2008-04-29 21:06:00,2.00819,2.00833,2.00814,2.00819,8000000.0
2008-04-29 21:07:00,2.00803,2.00803,2.00765,2.00765,7000000.0
2008-04-29 21:08:00,2.00762,2.00773,2.00762,2.0077,11000000.0
2008-04-29 21:09:00,2.00799,2.0081,2.00794,2.0081,9000000.0
2008-04-29 21:10:00,2.00807,2.00807,2.00763,2.00764,9000000.0
2008-04-29 21:11:00,2.00766,2.00781,2.00766,2.00779,8000000.0
2008-04-29 21:12:00,2.0075,2.0075,2.00532,2.00532,6000000.0
2008-04-29 21:13:00,2.00755,2.00757,2.00744,2.00744,8000000.0
2008-04-29 21:14:00,2.00735,2.00741,2.00733,2.00733,8000000.0
2008-04-29 21:15:00,2.00715,2.00721,2.00705,2.00705,11000000.0
2008-04-29 21:16:00,2.00673,2.00679,2.00656,2.00656,9000000.0
2008-04-29 21:17:00,2.00648,2.00651,2.00631,2.00651,7000000.0
2008-04-29 21:18:00,2.00649,2.00663,2.00649,2.00663,7000000.0
2008-04-29 21:19:00,2.00645,2.00645,2.00591,2.00602,6000000.0
2008-04-29 21:20:00,2.00623,2.00623,2.00589,2.00589,12000000.0
2008-04-29 21:21:00,2.00581,2.00588,2.00563,2.00588,8000000.0
2008-04-29 21:22:00,2.00599,2.00664,2.00599,2.00664,7000000.0
2008-04-29 21:23:00,2.00671,2.00681,2.00666,2.00674,10000000.0
2008-04-29 21:24:00,2.00673,2.00678,2.00672,2.00677,8000000.0
2008-04-29 21:26:00,2.00685,2.00702,2.00685,2.00702,17000000.0
2008-04-29 21:27:00,2.007,2.00705,2.00682,2.00705,31000000.0
2008-04-29 21:28:00,2.00701,2.00705,2.00683,2.00685,20000000.0
2008-04-29 21:29:00,2.007,2.00705,2.007,2.007,11000000.0
2008-04-29 21:30:00,2.00704,2.00717,2.00704,2.00717,9000000.0
2008-04-29 21:31:00,2.00708,2.00716,2.00696,2.00698,7000000.0
2008-04-29 21:32:00,2.00705,2.00729,2.0064,2.0064,8000000.0
2008-04-29 21:33:00,2.00634,2.00666,2.00634,2.00656,7000000.0
2008-04-29 21:34:00,2.00655,2.00663,2.00655,2.0066,10000000.0
2008-04-29 21:35:00,2.00666,2.00666,2.00652,2.00658,11000000.0
2008-04-29 21:36:00,2.00675,2.00677,2.00657,2.00677,11000000.0
2008-04-29 21:37:00,2.00655,2.00663,2.00648,2.00663,11000000.0
2008-04-29 21:38:00,2.00652,2.00652,2.0061,2.00622,26000000.0
2008-04-29 21:39:00,2.0062,2.00636,2.00618,2.00625,18000000.0
2008-04-29 21:40:00,2.00625,2.00635,2.00623,2.00624,12000000.0
2008-04-29 21:41:00,2.00617,2.00626,2.00612,2.00626,13000000.0
2008-04-29 21:42:00,2.00622,2.00671,2.00622,2.00671,7000000.0
2008-04-29 21:43:00,2.00688,2.00699,2.00685,2.00698,11000000.0
2008-04-29 21:44:00,2.00696,2.00696,2.00675,2.00679,18000000.0
2008-04-29 21:45:00,2.00661,2.00671,2.00659,2.00671,10000000.0
2008-04-29 21:46:00,2.00671,2.00679,2.00669,2.00679,15000000.0
2008-04-29 21:47:00,2.00659,2.00659,2.00643,2.00652,10000000.0
2008-04-29 21:48:00,2.00648,2.00656,2.00648,2.00653,7000000.0
2008-04-29 21:49:00,2.00661,2.00673,2.00654,2.00667,8000000.0
2008-04-29 21:50:00,2.00657,2.00659,2.00644,2.00644,10000000.0
2008-04-29 21:51:00,2.00653,2.00663,2.00649,2.00659,8000000.0
2008-04-29 21:52:00,2.00661,2.00683,2.00661,2.00681,10000000.0
2008-04-29 21:53:00,2.00692,2.00701,2.00669,2.00669,8000000.0
2008-04-29 21:54:00,2.00684,2.00711,2.00684,2.00711,9000000.0
2008-04-29 21:55:00,2.00688,2.00769,2.00676,2.00769,11000000.0
2008-04-29 21:56:00,2.00703,2.00712,2.00701,2.00709,5000000.0
2008-04-29 21:57:00,2.00698,2.00727,2.00698,2.00718,13000000.0
2008-04-29 21:58:00,2.00746,2.00782,2.00746,2.00768,16000000.0
2008-04-29 21:59:00,2.00765,2.00765,2.00673,2.00673,25000000.0
2008-04-29 22:00:00,2.00699,2.00703,2.00689,2.00697,12000000.0
2008-04-29 22:01:00,2.007,2.00704,2.00698,2.00704,19000000.0
2008-04-29 22:02:00,2.00716,2.0075,2.00716,2.0075,11000000.0
2008-04-29 22:03:00,2.00748,2.00748,2.00677,2.00677,33000000.0
2008-04-29 22:04:00,2.0067,2.0067,2.00615,2.00615,11000000.0
2008-04-29 22:05:00,2.00581,2.00581,2.00512,2.00547,16000000.0
2008-04-29 22:06:00,2.00582,2.0063,2.00582,2.00625,4000000.0
2008-04-29 22:07:00,2.0066,2.0066,2.00554,2.00554,15000000.0
2008-04-29 22:08:00,2.00631,2.00631,2.00587,2.00587,30000000.0
2008-04-29 22:09:00,2.00579,2.0061,2.00579,2.0061,13000000.0
2008-04-29 22:10:00,2.00611,2.00611,2.006,2.00605,6000000.0
2008-04-29 22:11:00,2.00588,2.00595,2.00588,2.00595,11000000.0
2008-04-29 22:12:00,2.0059,2.00597,2.0059,2.00591,15000000.0
2008-04-29 22:13:00,2.00591,2.00602,2.00584,2.00602,10000000.0
2008-04-29 22:14:00,2.00637,2.00647,2.00616,2.00629,13000000.0
2008-04-29 22:15:00,2.00593,2.00593,2.00574,2.0058,9000000.0
2008-04-29 22:16:00,2.00583,2.00583,2.00565,2.00565,8000000.0
2008-04-29 22:17:00,2.00552,2.00574,2.00552,2.00571,16000000.0
2008-04-29 22:18:00,2.00574,2.00585,2.00574,2.00585,9000000.0
2008-04-29 22:19:00,2.00599,2.00599,2.00549,2.00549,9000000.0
2008-04-29 22:20:00,2.00549,2.00567,2.0052,2.00552,7000000.0
2008-04-29 22:21:00,2.00535,2.0054,2.00528,2.00528,11000000.0
2008-04-29 22:22:00,2.00529,2.00556,2.00529,2.00556,11000000.0
2008-04-29 22:23:00,2.00565,2.00584,2.00565,2.00569,15000000.0
2008-04-29 22:24:00,2.0056,2.00575,2.00556,2.00556,10000000.0
2008-04-29 22:25:00,2.00554,2.00554,2.00533,2.00535,8000000.0
2008-04-29 22:26:00,2.00538,2.00551,2.00538,2.00551,8000000.0
2008-04-29 22:27:00,2.00538,2.00541,2.00515,2.00541,10000000.0
2008-04-29 22:28:00,2.00562,2.00563,2.00526,2.00542,8000000.0
2008-04-29 22:29:00,2.00523,2.00536,2.00523,2.00535,7000000.0
2008-04-29 22:30:00,2.00537,2.00548,2.00522,2.00522,11000000.0
2008-04-29 22:31:00,2.00523,2.00523,2.00519,2.0052,22000000.0
2008-04-29 22:32:00,2.00454,2.00543,2.00449,2.00543,7000000.0
2008-04-29 22:33:00,2.00575,2.00583,2.00562,2.00569,38000000.0
2008-04-29 22:34:00,2.00565,2.00585,2.0055,2.00585,47000000.0
2008-04-29 22:35:00,2.00566,2.00579,2.00486,2.00486,27000000.0
2008-04-29 22:36:00,2.00485,2.00488,2.00458,2.00488,7000000.0
2008-04-29 22:37:00,2.00489,2.00505,2.00489,2.00494,28000000.0
2008-04-29 22:38:00,2.00494,2.00504,2.00494,2.00503,15000000.0
2008-04-29 22:39:00,2.00501,2.00529,2.00501,2.00522,11000000.0
2008-04-29 22:40:00,2.00518,2.00518,2.00503,2.00503,9000000.0
2008-04-29 22:41:00,2.00479,2.00488,2.00479,2.00488,16000000.0
2008-04-29 22:42:00,2.00555,2.00638,2.00555,2.00632,9000000.0
2008-04-29 22:43:00,2.00635,2.00657,2.00623,2.00623,11000000.0
2008-04-29 22:44:00,2.00626,2.00639,2.00626,2.00636,8000000.0
2008-04-29 22:45:00,2.00627,2.00656,2.006,2.00656,12000000.0
2008-04-29 22:46:00,2.00688,2.00735,2.00688,2.00711,9000000.0
2008-04-29 22:47:00,2.0071,2.00719,2.00703,2.00703,16000000.0
2008-04-29 22:48:00,2.00685,2.00685,2.00652,2.00673,11000000.0
2008-04-29 22:49:00,2.00701,2.00713,2.00699,2.00705,12000000.0
2008-04-29 22:50:00,2.00706,2.00709,2.007,2.00701,16000000.0
2008-04-29 22:51:00,2.00731,2.00738,2.00715,2.00718,10000000.0
2008-04-29 22:52:00,2.00695,2.00695,2.00679,2.00679,10000000.0
2008-04-29 22:53:00,2.00674,2.00674,2.00653,2.00654,8000000.0
2008-04-29 22:54:00,2.00647,2.00654,2.00641,2.00644,7000000.0
2008-04-29 22:55:00,2.00567,2.00567,2.00524,2.00544,9000000.0
2008-04-29 22:56:00,2.00539,2.00554,2.00537,2.00554,8000000.0
2008-04-29 22:57:00,2.00577,2.00577,2.00561,2.00567,7000000.0
2008-04-29 22:58:00,2.00562,2.0062,2.00548,2.0062,7000000.0
2008-04-29 22:59:00,2.00609,2.00655,2.00609,2.00618,9000000.0
2008-04-29 23:00:00,2.00611,2.00611,2.00588,2.00588,12000000.0
2008-04-29 23:01:00,2.0058,2.0058,2.00482,2.00482,9000000.0
2008-04-29 23:02:00,2.00518,2.00581,2.00518,2.00563,7000000.0
2008-04-29 23:03:00,2.00506,2.00538,2.00506,2.00538,12000000.0
2008-04-29 23:04:00,2.00569,2.00575,2.00564,2.00565,5000000.0
2008-04-29 23:05:00,2.00553,2.0058,2.00553,2.0058,11000000.0
2008-04-29 23:06:00,2.00638,2.00638,2.00635,2.00635,8000000.0
2008-04-29 23:07:00,2.00595,2.00596,2.00584,2.0059,8000000.0
2008-04-29 23:08:00,2.00538,2.00538,2.00451,2.00451,15000000.0
2008-04-29 23:09:00,2.00418,2.00468,2.00408,2.00468,7000000.0
2008-04-29 23:10:00,2.00497,2.00497,2.00479,2.00479,8000000.0
2008-04-29 23:11:00,2.00488,2.00488,2.00462,2.00462,7000000.0
2008-04-29 23:12:00,2.00439,2.00439,2.00417,2.0043,8000000.0
2008-04-29 23:13:00,2.00519,2.00531,2.004,2.004,7000000.0
2008-04-29 23:14:00,2.00431,2.00506,2.00431,2.00506,9000000.0
2008-04-29 23:15:00,2.00506,2.00556,2.00463,2.00463,8000000.0
2008-04-29 23:16:00,2.00485,2.00494,2.00477,2.00494,9000000.0
2008-04-29 23:17:00,2.00513,2.00536,2.00513,2.00536,11000000.0
2008-04-29 23:18:00,2.00551,2.0056,2.00545,2.0055,9000000.0
2008-04-29 23:19:00,2.0061,2.0061,2.00516,2.00543,5000000.0
2008-04-29 23:20:00,2.00546,2.00565,2.00546,2.00565,8000000.0
2008-04-29 23:21:00,2.00605,2.00627,2.00604,2.00627,7000000.0
2008-04-29 23:22:00,2.00619,2.00625,2.00609,2.00615,7000000.0
2008-04-29 23:23:00,2.00658,2.00731,2.00658,2.00731,7000000.0
2008-04-29 23:24:00,2.00741,2.00744,2.00732,2.00732,9000000.0
2008-04-29 23:25:00,2.00747,2.00785,2.00747,2.00785,10000000.0
2008-04-29 23:26:00,2.00789,2.00789,2.00771,2.00774,5000000.0
2008-04-29 23:27:00,2.00768,2.00768,2.00754,2.00767,8000000.0
2008-04-29 23:28:00,2.00749,2.00755,2.00734,2.00734,8000000.0
2008-04-29 23:29:00,2.00735,2.00742,2.00735,2.0074,25000000.0
2008-04-29 23:30:00,2.0079,2.0079,2.00748,2.00764,16000000.0
2008-04-29 23:31:00,2.0077,2.0077,2.00742,2.00755,14000000.0
2008-04-29 23:32:00,2.00729,2.00733,2.00708,2.00708,9000000.0
2008-04-29 23:33:00,2.00711,2.00711,2.00693,2.00693,8000000.0
2008-04-29 23:34:00,2.00713,2.00713,2.007,2.007,9000000.0
2008-04-29 23:35:00,2.00709,2.00717,2.00707,2.00715,12000000.0
2008-04-29 23:36:00,2.00758,2.0077,2.00747,2.0077,9000000.0
2008-04-29 23:37:00,2.00728,2.00754,2.00728,2.00754,8000000.0
2008-04-29 23:38:00,2.00742,2.00742,2.00551,2.00551,2000000.0
2008-04-29 23:39:00,2.00761,2.00795,2.00715,2.00753,11000000.0
2008-04-29 23:40:00,2.00711,2.00711,2.00674,2.00681,21000000.0
2008-04-29 23:41:00,2.007,2.007,2.00683,2.00687,8000000.0
2008-04-29 23:42:00,2.0069,2.00698,2.00682,2.00698,19000000.0
2008-04-29 23:43:00,2.00703,2.00706,2.00699,2.00702,8000000.0
2008-04-29 23:44:00,2.00699,2.0071,2.00699,2.00702,8000000.0
2008-04-29 23:45:00,2.00707,2.00712,2.00698,2.00698,7000000.0
2008-04-29 23:46:00,2.00715,2.00715,2.00705,2.00706,8000000.0
2008-04-29 23:47:00,2.00715,2.00756,2.00715,2.00717,11000000.0
2008-04-29 23:48:00,2.00708,2.00807,2.00708,2.00787,8000000.0
2008-04-29 23:49:00,2.00731,2.00749,2.00718,2.00718,9000000.0
2008-04-29 23:50:00,2.00739,2.00751,2.00727,2.00727,8000000.0
2008-04-29 23:51:00,2.0073,2.0073,2.00697,2.0071,10000000.0
2008-04-29 23:52:00,2.00704,2.00711,2.00703,2.00703,7000000.0
2008-04-29 23:53:00,2.00692,2.00716,2.00692,2.007,10000000.0
2008-04-29 23:54:00,2.00636,2.00675,2.0063,2.00641,7000000.0
2008-04-29 23:55:00,2.00654,2.00677,2.00654,2.00677,9000000.0
2008-04-29 23:56:00,2.00636,2.00747,2.00632,2.00666,12000000.0
2008-04-29 23:57:00,2.00692,2.0071,2.00679,2.00708,25000000.0
2008-04-29 23:58:00,2.0074,2.00759,2.00723,2.00723,8000000.0
2008-04-29 23:59:00,2.00744,2.00754,2.00725,2.00753,18000000.0
2008-04-30 00:00:00,2.00761,2.00786,2.00761,2.00761,7000000.0
2008-04-30 00:01:00,2.00778,2.00778,2.00762,2.00768,8000000.0
2008-04-30 00:02:00,2.00757,2.00757,2.00712,2.0072,9000000.0
2008-04-30 00:03:00,2.0072,2.00733,2.00692,2.00692,12000000.0
2008-04-30 00:04:00,2.00715,2.00715,2.0067,2.0067,10000000.0
2008-04-30 00:05:00,2.00728,2.00741,2.00702,2.00738,9000000.0
2008-04-30 00:06:00,2.00725,2.00733,2.00717,2.00733,8000000.0
2008-04-30 00:07:00,2.0075,2.00763,2.00728,2.00763,9000000.0
2008-04-30 00:08:00,2.00745,2.00748,2.00741,2.00744,8000000.0
2008-04-30 00:09:00,2.00749,2.00758,2.00732,2.00732,9000000.0
2008-04-30 00:10:00,2.00707,2.00714,2.00704,2.00708,23000000.0
2008-04-30 00:11:00,2.00723,2.00744,2.00723,2.0074,11000000.0
2008-04-30 00:12:00,2.00733,2.00736,2.00712,2.0073,9000000.0
2008-04-30 00:13:00,2.00712,2.00731,2.00706,2.00711,8000000.0
2008-04-30 00:14:00,2.00713,2.00738,2.00713,2.00724,7000000.0
2008-04-30 00:15:00,2.00679,2.00734,2.00679,2.00734,7000000.0
2008-04-30 00:16:00,2.00734,2.00738,2.00733,2.00738,9000000.0
2008-04-30 00:17:00,2.00747,2.0076,2.00642,2.00642,7000000.0
2008-04-30 00:18:00,2.00671,2.00677,2.00537,2.00543,8000000.0
2008-04-30 00:19:00,2.00632,2.00632,2.00609,2.00615,6000000.0
2008-04-30 00:20:00,2.00597,2.00608,2.00574,2.00574,10000000.0
2008-04-30 00:21:00,2.00633,2.00648,2.00562,2.00613,8000000.0
2008-04-30 00:22:00,2.00553,2.00598,2.00498,2.00498,8000000.0
2008-04-30 00:23:00,2.00568,2.00568,2.00526,2.00526,7000000.0
2008-04-30 00:24:00,2.00528,2.00535,2.00513,2.00535,8000000.0
2008-04-30 00:25:00,2.00604,2.00604,2.00558,2.00558,11000000.0
2008-04-30 00:26:00,2.00573,2.00629,2.00563,2.00629,7000000.0
2008-04-30 00:27:00,2.00516,2.00525,2.00516,2.00524,10000000.0
2008-04-30 00:28:00,2.00562,2.00616,2.0052,2.00535,8000000.0
2008-04-30 00:29:00,2.0051,2.00552,2.0051,2.0053,10000000.0
2008-04-30 00:30:00,2.00535,2.00637,2.00535,2.00542,8000000.0
2008-04-30 00:31:00,2.00567,2.00601,2.00567,2.00601,7000000.0
2008-04-30 00:32:00,2.00567,2.00576,2.00553,2.00566,7000000.0
2008-04-30 00:33:00,2.00599,2.00599,2.00583,2.00595,9000000.0
2008-04-30 00:34:00,2.00598,2.00609,2.00594,2.00609,23000000.0
2008-04-30 00:35:00,2.00608,2.00619,2.00604,2.00615,7000000.0
2008-04-30 00:36:00,2.00622,2.00625,2.0061,2.00614,9000000.0
2008-04-30 00:37:00,2.00456,2.00677,2.00456,2.00652,8000000.0
2008-04-30 00:38:00,2.00615,2.00623,2.00605,2.00614,7000000.0
2008-04-30 00:39:00,2.00618,2.00618,2.00609,2.00611,7000000.0
2008-04-30 00:40:00,2.00591,2.00612,2.00583,2.00583,7000000.0
2008-04-30 00:41:00,2.00581,2.00581,2.00552,2.00569,10000000.0
2008-04-30 00:42:00,2.00584,2.00585,2.00568,2.00585,8000000.0
2008-04-30 00:43:00,2.00616,2.00639,2.00611,2.00639,5000000.0
2008-04-30 00:44:00,2.00649,2.00688,2.0059,2.00638,11000000.0
2008-04-30 00:45:00,2.00698,2.00764,2.00698,2.00733,16000000.0
2008-04-30 00:46:00,2.00764,2.00846,2.00764,2.00837,10000000.0
2008-04-30 00:47:00,2.00889,2.0093,2.00889,2.0093,7000000.0
2008-04-30 00:48:00,2.00984,2.01055,2.00984,2.01034,8000000.0
2008-04-30 00:49:00,2.01077,2.01109,2.0105,2.01109,10000000.0
2008-04-30 00:50:00,2.01122,2.01136,2.01117,2.01117,10000000.0
2008-04-30 00:51:00,2.01127,2.01173,2.01127,2.01173,8000000.0
2008-04-30 00:52:00,2.01132,2.01132,2.01109,2.01109,7000000.0
2008-04-30 00:53:00,2.01123,2.01135,2.01114,2.01114,11000000.0
2008-04-30 00:54:00,2.01115,2.01119,2.01103,2.01116,10000000.0
2008-04-30 00:55:00,2.01123,2.01141,2.01119,2.01141,7000000.0
2008-04-30 00:56:00,2.0113,2.01131,2.01116,2.01126,11000000.0
2008-04-30 00:57:00,2.01099,2.01099,2.01058,2.01061,8000000.0
2008-04-30 00:58:00,2.01102,2.01102,2.01086,2.01086,10000000.0
2008-04-30 00:59:00,2.01103,2.0112,2.0108,2.0112,7000000.0
2008-04-30 01:00:00,2.01082,2.01113,2.01052,2.01052,19000000.0
2008-04-30 01:01:00,2.01014,2.01014,2.00933,2.00962,12000000.0
2008-04-30 01:02:00,2.00967,2.01009,2.00967,2.00978,8000000.0
2008-04-30 01:03:00,2.0099,2.01028,2.0099,2.01012,7000000.0
2008-04-30 01:04:00,2.01006,2.01006,2.00959,2.00963,8000000.0
2008-04-30 01:05:00,2.00956,2.00956,2.00912,2.00917,7000000.0
2008-04-30 01:06:00,2.00889,2.00936,2.00857,2.00914,8000000.0
2008-04-30 01:07:00,2.00859,2.00937,2.00854,2.00854,10000000.0
2008-04-30 01:08:00,2.00913,2.00922,2.00899,2.00915,10000000.0
2008-04-30 01:09:00,2.00921,2.00923,2.00904,2.00921,8000000.0
2008-04-30 01:10:00,2.00926,2.00932,2.00904,2.00913,10000000.0
2008-04-30 01:11:00,2.00925,2.00931,2.00903,2.00903,11000000.0
2008-04-30 01:12:00,2.00906,2.00908,2.00893,2.00893,8000000.0
2008-04-30 01:13:00,2.00903,2.00909,2.00891,2.00904,8000000.0
2008-04-30 01:14:00,2.00922,2.00966,2.00922,2.00966,10000000.0
2008-04-30 01:15:00,2.00978,2.01006,2.00978,2.01006,10000000.0
2008-04-30 01:16:00,2.01036,2.01117,2.01036,2.01117,8000000.0
2008-04-30 01:17:00,2.01116,2.01197,2.01116,2.01173,11000000.0
2008-04-30 01:18:00,2.01216,2.01232,2.01214,2.01214,8000000.0
2008-04-30 01:19:00,2.01216,2.01222,2.01211,2.01222,11000000.0
2008-04-30 01:20:00,2.01215,2.01228,2.01215,2.01228,13000000.0
2008-04-30 01:21:00,2.01252,2.0126,2.01236,2.01236,7000000.0
2008-04-30 01:22:00,2.01225,2.01231,2.01199,2.01231,7000000.0
2008-04-30 01:23:00,2.01229,2.01229,2.01194,2.01194,8000000.0
2008-04-30 01:24:00,2.0121,2.0121,2.01171,2.01171,7000000.0
2008-04-30 01:25:00,2.01239,2.01239,2.01187,2.01187,9000000.0
2008-04-30 01:26:00,2.01185,2.01205,2.01185,2.01205,14000000.0
2008-04-30 01:27:00,2.01217,2.01238,2.01217,2.01222,15000000.0
2008-04-30 01:28:00,2.01228,2.01261,2.01228,2.01229,9000000.0
2008-04-30 01:29:00,2.0122,2.01243,2.01211,2.01243,10000000.0
2008-04-30 01:30:00,2.01242,2.01252,2.01227,2.01252,10000000.0
2008-04-30 01:31:00,2.01257,2.01273,2.01256,2.01273,10000000.0
2008-04-30 01:32:00,2.01274,2.01274,2.01258,2.01267,18000000.0
2008-04-30 01:33:00,2.01265,2.01291,2.01265,2.01291,20000000.0
2008-04-30 01:34:00,2.01297,2.01297,2.01262,2.01262,16000000.0
2008-04-30 01:35:00,2.01249,2.0126,2.01249,2.01253,8000000.0
2008-04-30 01:36:00,2.01271,2.01284,2.01268,2.01284,9000000.0
2008-04-30 01:37:00,2.01298,2.01319,2.01291,2.01303,7000000.0
2008-04-30 01:38:00,2.01266,2.01343,2.01261,2.0128,12000000.0
2008-04-30 01:39:00,2.01234,2.01234,2.01198,2.01204,12000000.0
2008-04-30 01:40:00,2.01225,2.0123,2.01223,2.0123,7000000.0
2008-04-30 01:41:00,2.0123,2.0123,2.01214,2.01223,11000000.0
2008-04-30 01:42:00,2.01205,2.01233,2.01205,2.01233,7000000.0
2008-04-30 01:43:00,2.01253,2.01262,2.01245,2.01251,8000000.0
2008-04-30 01:44:00,2.01251,2.01257,2.01249,2.01253,7000000.0
2008-04-30 01:45:00,2.01245,2.01245,2.01229,2.01229,7000000.0
2008-04-30 01:46:00,2.01244,2.01284,2.01239,2.01284,7000000.0
2008-04-30 01:47:00,2.01283,2.01334,2.01273,2.01334,14000000.0
2008-04-30 01:48:00,2.01318,2.01328,2.01283,2.01283,7000000.0
2008-04-30 01:49:00,2.01291,2.01301,2.0129,2.01297,8000000.0
2008-04-30 01:50:00,2.01307,2.01318,2.01271,2.01271,10000000.0
2008-04-30 01:51:00,2.01275,2.01317,2.01275,2.01305,16000000.0
2008-04-30 01:52:00,2.01315,2.01319,2.01299,2.01319,13000000.0
2008-04-30 01:53:00,2.01318,2.01333,2.01318,2.0133,7000000.0
2008-04-30 01:54:00,2.0134,2.01348,2.0131,2.0131,9000000.0
2008-04-30 01:55:00,2.0127,2.01284,2.0126,2.01262,12000000.0
2008-04-30 01:56:00,2.01257,2.01257,2.01246,2.01249,17000000.0
2008-04-30 01:57:00,2.01244,2.0126,2.01244,2.0126,13000000.0
2008-04-30 01:58:00,2.01258,2.01273,2.01258,2.01261,10000000.0
2008-04-30 01:59:00,2.01235,2.01238,2.01229,2.01232,6000000.0
2008-04-30 02:00:00,2.0123,2.0123,2.01185,2.01196,11000000.0
2008-04-30 02:01:00,2.01177,2.01192,2.01172,2.01181,8000000.0
2008-04-30 02:02:00,2.01192,2.01194,2.01161,2.01194,9000000.0
2008-04-30 02:03:00,2.01232,2.01267,2.0106,2.01267,10000000.0
2008-04-30 02:04:00,2.01233,2.01304,2.01203,2.01304,9000000.0
2008-04-30 02:05:00,2.01335,2.01383,2.01307,2.01383,10000000.0
2008-04-30 02:06:00,2.01402,2.01402,2.01371,2.01387,8000000.0
2008-04-30 02:07:00,2.01391,2.01392,2.01377,2.01382,8000000.0
2008-04-30 02:08:00,2.01368,2.014,2.01368,2.014,10000000.0
2008-04-30 02:09:00,2.01379,2.01405,2.01378,2.0138,7000000.0
2008-04-30 02:10:00,2.01373,2.01409,2.01365,2.01381,8000000.0
2008-04-30 02:11:00,2.014,2.0143,2.014,2.0143,8000000.0
2008-04-30 02:12:00,2.01396,2.01397,2.01371,2.01397,7000000.0
2008-04-30 02:13:00,2.01414,2.01414,2.01371,2.01371,7000000.0
2008-04-30 02:14:00,2.01353,2.01374,2.01353,2.01372,7000000.0
2008-04-30 02:15:00,2.01373,2.01392,2.01372,2.01391,8000000.0
2008-04-30 02:16:00,2.01377,2.01377,2.01362,2.01363,9000000.0
2008-04-30 02:17:00,2.01409,2.01409,2.01367,2.01372,9000000.0
2008-04-30 02:18:00,2.01372,2.01382,2.01362,2.01362,11000000.0
2008-04-30 02:19:00,2.01411,2.01427,2.01391,2.01427,11000000.0
2008-04-30 02:20:00,2.01442,2.0146,2.01438,2.01445,9000000.0
2008-04-30 02:21:00,2.01411,2.01411,2.01376,2.01387,7000000.0
2008-04-30 02:22:00,2.01352,2.0137,2.01326,2.01326,8000000.0
2008-04-30 02:23:00,2.01363,2.01378,2.01289,2.01289,10000000.0
2008-04-30 02:24:00,2.0118,2.0118,2.01089,2.01171,8000000.0
2008-04-30 02:25:00,2.01192,2.01225,2.0119,2.01219,11000000.0
2008-04-30 02:26:00,2.01228,2.01228,2.01221,2.01227,7000000.0
2008-04-30 02:27:00,2.01226,2.01241,2.01215,2.01231,9000000.0
2008-04-30 02:28:00,2.0127,2.01297,2.01268,2.01297,7000000.0
2008-04-30 02:29:00,2.01291,2.01295,2.01276,2.01291,7000000.0
2008-04-30 02:30:00,2.01252,2.01275,2.01213,2.01275,10000000.0
2008-04-30 02:31:00,2.01291,2.01304,2.01271,2.01274,8000000.0
2008-04-30 02:32:00,2.01279,2.01287,2.01247,2.01247,7000000.0
2008-04-30 02:33:00,2.01246,2.01282,2.01246,2.01267,8000000.0
2008-04-30 02:34:00,2.01264,2.01264,2.01227,2.01227,7000000.0
2008-04-30 02:35:00,2.01211,2.0124,2.01208,2.01229,11000000.0
2008-04-30 02:36:00,2.01231,2.01233,2.01199,2.01213,7000000.0
2008-04-30 02:37:00,2.01248,2.01265,2.01246,2.01265,7000000.0
2008-04-30 02:38:00,2.01269,2.01269,2.01252,2.01252,5000000.0
2008-04-30 02:39:00,2.01245,2.01258,2.01245,2.01246,8000000.0
2008-04-30 02:40:00,2.01235,2.01235,2.01192,2.01235,7000000.0
2008-04-30 02:41:00,2.01279,2.01281,2.0127,2.0127,8000000.0
2008-04-30 02:42:00,2.01235,2.01253,2.01235,2.01244,6000000.0
2008-04-30 02:43:00,2.01213,2.01217,2.01206,2.01211,9000000.0
2008-04-30 02:44:00,2.01167,2.01174,2.01162,2.01172,7000000.0
2008-04-30 02:45:00,2.01177,2.01222,2.01177,2.01213,8000000.0
2008-04-30 02:46:00,2.01204,2.01221,2.01199,2.01202,7000000.0
2008-04-30 02:47:00,2.012,2.01201,2.01175,2.0118,11000000.0
2008-04-30 02:48:00,2.0117,2.01214,2.0117,2.01214,11000000.0
2008-04-30 02:49:00,2.01214,2.01221,2.01205,2.01214,11000000.0
2008-04-30 02:50:00,2.01199,2.01212,2.01198,2.01198,7000000.0
2008-04-30 02:51:00,2.01206,2.01206,2.01175,2.01187,8000000.0
2008-04-30 02:52:00,2.01175,2.01192,2.01175,2.01192,7000000.0
2008-04-30 02:53:00,2.01215,2.01239,2.01179,2.01239,8000000.0
2008-04-30 02:54:00,2.01158,2.01158,2.01138,2.01154,7000000.0
2008-04-30 02:55:00,2.01181,2.01197,2.01167,2.01174,8000000.0
2008-04-30 02:56:00,2.01183,2.01183,2.01162,2.01174,10000000.0
2008-04-30 02:57:00,2.01198,2.01203,2.01175,2.01203,8000000.0
2008-04-30 02:58:00,2.01207,2.01219,2.01202,2.01207,7000000.0
2008-04-30 02:59:00,2.01199,2.01215,2.01174,2.01215,9000000.0
2008-04-30 03:00:00,2.01227,2.01227,2.01221,2.01227,7000000.0
2008-04-30 03:01:00,2.01227,2.01227,2.01203,2.01209,8000000.0
2008-04-30 03:02:00,2.01206,2.01231,2.01206,2.01215,8000000.0
2008-04-30 03:03:00,2.01191,2.01191,2.01133,2.01144,7000000.0
2008-04-30 03:04:00,2.01174,2.01198,2.01116,2.01118,7000000.0
2008-04-30 03:05:00,2.01126,2.01126,2.01103,2.01103,8000000.0
2008-04-30 03:06:00,2.01098,2.01108,2.01081,2.01108,10000000.0
2008-04-30 03:07:00,2.01148,2.01149,2.01036,2.01099,8000000.0
2008-04-30 03:08:00,2.01086,2.01105,2.01086,2.01098,7000000.0
2008-04-30 03:09:00,2.01099,2.01099,2.01021,2.01021,8000000.0
2008-04-30 03:10:00,2.01016,2.01017,2.00967,2.00993,10000000.0
2008-04-30 03:11:00,2.01047,2.01047,2.01012,2.01029,10000000.0
2008-04-30 03:12:00,2.01017,2.01036,2.00965,2.00965,7000000.0
2008-04-30 03:13:00,2.00943,2.00948,2.00913,2.00913,11000000.0
2008-04-30 03:14:00,2.00951,2.00951,2.00895,2.00918,8000000.0
2008-04-30 03:15:00,2.00977,2.00992,2.00977,2.00986,7000000.0
2008-04-30 03:16:00,2.00912,2.00939,2.00889,2.00889,8000000.0
2008-04-30 03:17:00,2.00892,2.00898,2.00839,2.0089,11000000.0
2008-04-30 03:18:00,2.00926,2.00949,2.00868,2.00949,10000000.0
2008-04-30 03:19:00,2.0092,2.00951,2.0092,2.0095,7000000.0
2008-04-30 03:20:00,2.00968,2.00968,2.00942,2.0096,10000000.0
2008-04-30 03:21:00,2.00951,2.00959,2.00911,2.00957,7000000.0
2008-04-30 03:22:00,2.0096,2.00977,2.0096,2.00977,8000000.0
2008-04-30 03:23:00,2.00983,2.00986,2.00972,2.0098,7000000.0
2008-04-30 03:24:00,2.00966,2.00966,2.00925,2.00939,10000000.0
2008-04-30 03:25:00,2.00895,2.00895,2.00867,2.00874,8000000.0
2008-04-30 03:26:00,2.00849,2.00849,2.00822,2.00832,7000000.0
2008-04-30 03:27:00,2.00877,2.00891,2.00875,2.0089,8000000.0
2008-04-30 03:28:00,2.00916,2.00957,2.00901,2.00906,8000000.0
2008-04-30 03:29:00,2.00898,2.0096,2.00898,2.0095,11000000.0
2008-04-30 03:30:00,2.00956,2.00956,2.00909,2.00909,8000000.0
2008-04-30 03:31:00,2.00908,2.00933,2.00906,2.00911,9000000.0
2008-04-30 03:32:00,2.00872,2.00895,2.00869,2.00895,6000000.0
2008-04-30 03:33:00,2.00894,2.00898,2.00885,2.00891,7000000.0
2008-04-30 03:34:00,2.00849,2.00867,2.00849,2.00862,9000000.0
2008-04-30 03:35:00,2.00856,2.00856,2.00809,2.00829,10000000.0
2008-04-30 03:36:00,2.00831,2.00845,2.00831,2.00842,3000000.0
2008-04-30 03:37:00,2.0086,2.00863,2.00833,2.00833,9000000.0
2008-04-30 03:38:00,2.00854,2.00895,2.00818,2.00851,7000000.0
2008-04-30 03:39:00,2.00828,2.00828,2.00808,2.00808,8000000.0
2008-04-30 03:40:00,2.00788,2.00788,2.00763,2.00774,11000000.0
2008-04-30 03:41:00,2.00781,2.00781,2.00763,2.00764,10000000.0
2008-04-30 03:42:00,2.00697,2.00798,2.0069,2.00781,9000000.0
2008-04-30 03:43:00,2.00747,2.00747,2.0069,2.0069,7000000.0
2008-04-30 03:44:00,2.00663,2.00717,2.00654,2.00712,7000000.0
2008-04-30 03:45:00,2.0072,2.0072,2.00691,2.00712,8000000.0
2008-04-30 03:46:00,2.00681,2.00681,2.00635,2.00667,8000000.0
2008-04-30 03:47:00,2.00673,2.00678,2.00604,2.00604,7000000.0
2008-04-30 03:48:00,2.00636,2.00666,2.00636,2.00666,11000000.0
2008-04-30 03:49:00,2.00641,2.00666,2.00628,2.00666,8000000.0
2008-04-30 03:50:00,2.00681,2.00719,2.00681,2.00715,7000000.0
2008-04-30 03:51:00,2.00706,2.00707,2.00666,2.00666,9000000.0
2008-04-30 03:52:00,2.00677,2.0069,2.00677,2.00688,8000000.0
2008-04-30 03:53:00,2.00684,2.00697,2.0068,2.00687,10000000.0
2008-04-30 03:54:00,2.00708,2.00708,2.00688,2.00701,11000000.0
2008-04-30 03:55:00,2.0072,2.00732,2.00706,2.00732,7000000.0
2008-04-30 03:56:00,2.00713,2.00751,2.00713,2.00751,10000000.0
2008-04-30 03:57:00,2.00705,2.00724,2.00705,2.00724,8000000.0
2008-04-30 03:58:00,2.00735,2.00736,2.00721,2.00721,8000000.0
2008-04-30 03:59:00,2.00721,2.00732,2.00716,2.00716,7000000.0
2008-04-30 04:00:00,2.00731,2.00731,2.00701,2.00707,6000000.0
2008-04-30 04:01:00,2.00693,2.00702,2.00689,2.00695,7000000.0
2008-04-30 04:02:00,2.00663,2.00735,2.00632,2.00671,8000000.0
2008-04-30 04:03:00,2.00684,2.00715,2.00684,2.00707,8000000.0
2008-04-30 04:04:00,2.00685,2.00699,2.00676,2.00676,8000000.0
2008-04-30 04:05:00,2.00657,2.00657,2.00481,2.00481,9000000.0
2008-04-30 04:06:00,2.00695,2.00695,2.00641,2.00641,8000000.0
2008-04-30 04:07:00,2.00638,2.00642,2.0062,2.00632,11000000.0
2008-04-30 04:08:00,2.00656,2.00708,2.00656,2.00708,7000000.0
2008-04-30 04:09:00,2.00666,2.0067,2.00646,2.00646,8000000.0
2008-04-30 04:10:00,2.0064,2.0065,2.00631,2.00647,10000000.0
2008-04-30 04:11:00,2.00673,2.00708,2.00659,2.00705,7000000.0
2008-04-30 04:12:00,2.00655,2.00673,2.00618,2.00672,8000000.0
2008-04-30 04:13:00,2.00669,2.0067,2.00646,2.00646,8000000.0
2008-04-30 04:14:00,2.00652,2.00656,2.00649,2.00649,7000000.0
2008-04-30 04:15:00,2.00655,2.00669,2.00651,2.00651,7000000.0
2008-04-30 04:16:00,2.00663,2.00663,2.00644,2.0066,7000000.0
2008-04-30 04:17:00,2.00652,2.00652,2.00634,2.00639,6000000.0
2008-04-30 04:18:00,2.00654,2.00661,2.00654,2.00661,3000000.0
2008-04-30 04:19:00,2.00658,2.00658,2.00644,2.00655,7000000.0
2008-04-30 04:20:00,2.00647,2.0067,2.00643,2.0066,10000000.0
2008-04-30 04:21:00,2.00643,2.00643,2.0061,2.0061,8000000.0
2008-04-30 04:22:00,2.00618,2.00618,2.00602,2.00607,9000000.0
2008-04-30 04:23:00,2.00607,2.0061,2.00589,2.0061,7000000.0
2008-04-30 04:24:00,2.0062,2.00636,2.00615,2.00634,9000000.0
2008-04-30 04:25:00,2.00636,2.00636,2.00612,2.00627,11000000.0
2008-04-30 04:26:00,2.00629,2.00645,2.00621,2.00621,7000000.0
2008-04-30 04:27:00,2.00628,2.00633,2.00625,2.00633,8000000.0
2008-04-30 04:28:00,2.00621,2.00625,2.00615,2.00615,7000000.0
2008-04-30 04:29:00,2.00613,2.0063,2.00613,2.0063,8000000.0
2008-04-30 04:30:00,2.00635,2.00635,2.00614,2.00631,9000000.0
2008-04-30 04:31:00,2.00623,2.00664,2.00623,2.00653,10000000.0
2008-04-30 04:32:00,2.00596,2.00629,2.00589,2.00618,9000000.0
2008-04-30 04:33:00,2.00635,2.00653,2.00616,2.00652,8000000.0
2008-04-30 04:34:00,2.00676,2.00676,2.00658,2.00663,7000000.0
2008-04-30 04:35:00,2.00637,2.00669,2.00637,2.00669,7000000.0
2008-04-30 04:36:00,2.00686,2.00688,2.00678,2.00688,8000000.0
2008-04-30 04:37:00,2.00687,2.00687,2.00655,2.00655,5000000.0
2008-04-30 04:38:00,2.00655,2.00657,2.00646,2.00653,9000000.0
2008-04-30 04:39:00,2.00664,2.00674,2.00653,2.00674,9000000.0
2008-04-30 04:40:00,2.00676,2.00676,2.00658,2.00658,7000000.0
2008-04-30 04:41:00,2.00671,2.00695,2.00671,2.00681,8000000.0
2008-04-30 04:42:00,2.00667,2.00667,2.00639,2.00649,7000000.0
2008-04-30 04:43:00,2.00649,2.00666,2.00623,2.00666,11000000.0
2008-04-30 04:44:00,2.00672,2.00674,2.00648,2.00648,9000000.0
2008-04-30 04:45:00,2.00676,2.00697,2.00671,2.00671,11000000.0
2008-04-30 04:46:00,2.00668,2.00685,2.00659,2.00685,7000000.0
2008-04-30 04:47:00,2.00681,2.00709,2.00663,2.00709,7000000.0
2008-04-30 04:48:00,2.00659,2.00659,2.00626,2.00626,7000000.0
2008-04-30 04:49:00,2.0066,2.0066,2.00624,2.00633,11000000.0
2008-04-30 04:50:00,2.0063,2.00648,2.0063,2.00648,9000000.0
2008-04-30 04:51:00,2.00651,2.0066,2.0063,2.0063,7000000.0
2008-04-30 04:52:00,2.00635,2.00657,2.00635,2.00657,10000000.0
2008-04-30 04:53:00,2.00641,2.00672,2.00615,2.00615,9000000.0
2008-04-30 04:54:00,2.00636,2.00636,2.00597,2.00619,8000000.0
2008-04-30 04:55:00,2.0064,2.0064,2.00617,2.00635,8000000.0
2008-04-30 04:56:00,2.00632,2.00633,2.00629,2.00629,7000000.0
2008-04-30 04:57:00,2.0062,2.00681,2.0062,2.00681,8000000.0
2008-04-30 04:58:00,2.00686,2.00688,2.00674,2.00677,8000000.0
2008-04-30 04:59:00,2.00677,2.00677,2.00662,2.00668,8000000.0
2008-04-30 05:00:00,2.00655,2.00665,2.00617,2.00617,7000000.0
2008-04-30 05:01:00,2.00552,2.00552,2.00464,2.00534,7000000.0
2008-04-30 05:02:00,2.00569,2.00604,2.00559,2.00604,7000000.0
2008-04-30 05:03:00,2.00608,2.00608,2.00582,2.00586,7000000.0
2008-04-30 05:04:00,2.00539,2.00611,2.00539,2.00611,7000000.0
2008-04-30 05:05:00,2.00589,2.00632,2.00589,2.00621,8000000.0
2008-04-30 05:06:00,2.00585,2.00607,2.00582,2.00582,7000000.0
2008-04-30 05:07:00,2.00579,2.00585,2.00549,2.00564,8000000.0
2008-04-30 05:08:00,2.00574,2.00611,2.00515,2.00584,10000000.0
2008-04-30 05:09:00,2.00544,2.00544,2.00514,2.00514,7000000.0
2008-04-30 05:10:00,2.00493,2.00502,2.00485,2.00493,7000000.0
2008-04-30 05:11:00,2.00555,2.00573,2.00538,2.00562,8000000.0
2008-04-30 05:12:00,2.00486,2.00509,2.00486,2.00507,11000000.0
2008-04-30 05:13:00,2.00519,2.00536,2.00515,2.00523,8000000.0
2008-04-30 05:14:00,2.00513,2.00513,2.00475,2.00501,7000000.0
2008-04-30 05:15:00,2.00513,2.00536,2.00513,2.00532,7000000.0
2008-04-30 05:16:00,2.00535,2.00548,2.00528,2.00528,7000000.0
2008-04-30 05:17:00,2.00537,2.00549,2.00537,2.00548,8000000.0
2008-04-30 05:18:00,2.00451,2.00578,2.00451,2.00576,8000000.0
2008-04-30 05:19:00,2.00538,2.00538,2.00495,2.00496,7000000.0
2008-04-30 05:20:00,2.00456,2.00456,2.00378,2.00378,6000000.0
2008-04-30 05:21:00,2.00359,2.00428,2.00359,2.00428,8000000.0
2008-04-30 05:22:00,2.00421,2.00421,2.00393,2.00393,7000000.0
2008-04-30 05:23:00,2.00424,2.00439,2.00424,2.00428,10000000.0
2008-04-30 05:24:00,2.00466,2.00499,2.00453,2.00499,8000000.0
2008-04-30 05:25:00,2.0049,2.0049,2.00448,2.00452,7000000.0
2008-04-30 05:26:00,2.00464,2.00472,2.00448,2.00462,7000000.0
2008-04-30 05:27:00,2.00457,2.00466,2.00441,2.00441,8000000.0
2008-04-30 05:28:00,2.00437,2.00437,2.00374,2.00374,9000000.0
2008-04-30 05:29:00,2.00356,2.00356,2.00331,2.00341,7000000.0
2008-04-30 05:30:00,2.00311,2.00381,2.0029,2.0029,10000000.0
2008-04-30 05:31:00,2.00341,2.00348,2.00326,2.00344,8000000.0
2008-04-30 05:32:00,2.00342,2.00352,2.00335,2.00335,8000000.0
2008-04-30 05:33:00,2.00344,2.00344,2.00323,2.00323,9000000.0
2008-04-30 05:34:00,2.00348,2.00376,2.00328,2.00376,8000000.0
2008-04-30 05:35:00,2.00377,2.00377,2.00327,2.00327,7000000.0
2008-04-30 05:36:00,2.00356,2.00356,2.00338,2.00338,9000000.0
2008-04-30 05:37:00,2.00347,2.00347,2.00333,2.00333,7000000.0
2008-04-30 05:38:00,2.00329,2.00396,2.00329,2.00388,9000000.0
2008-04-30 05:39:00,2.00336,2.00351,2.00336,2.00349,7000000.0
2008-04-30 05:40:00,2.00377,2.00413,2.00361,2.00413,7000000.0
2008-04-30 05:41:00,2.0043,2.00445,2.0043,2.00445,8000000.0
2008-04-30 05:42:00,2.00457,2.00457,2.0044,2.00451,7000000.0
2008-04-30 05:43:00,2.00449,2.00472,2.00443,2.00451,9000000.0
2008-04-30 05:44:00,2.00428,2.00519,2.00416,2.00499,11000000.0
2008-04-30 05:45:00,2.00457,2.00479,2.00457,2.00479,11000000.0
2008-04-30 05:46:00,2.00463,2.00463,2.00391,2.00391,7000000.0
2008-04-30 05:47:00,2.00388,2.00402,2.00388,2.00395,8000000.0
2008-04-30 05:48:00,2.00405,2.00423,2.00396,2.00396,8000000.0
2008-04-30 05:49:00,2.00449,2.00497,2.00447,2.00467,8000000.0
2008-04-30 05:50:00,2.00448,2.00457,2.0044,2.00454,9000000.0
2008-04-30 05:51:00,2.00567,2.00569,2.00479,2.00545,8000000.0
2008-04-30 05:52:00,2.00461,2.00566,2.00461,2.00563,8000000.0
2008-04-30 05:53:00,2.00503,2.00525,2.0049,2.00525,7000000.0
2008-04-30 05:54:00,2.00526,2.00526,2.00514,2.00514,10000000.0
2008-04-30 05:55:00,2.00505,2.00505,2.00483,2.00483,8000000.0
2008-04-30 05:56:00,2.00469,2.00493,2.00469,2.00493,7000000.0
2008-04-30 05:57:00,2.0049,2.00525,2.0049,2.00524,8000000.0
2008-04-30 05:58:00,2.00523,2.00535,2.00501,2.00535,9000000.0
2008-04-30 05:59:00,2.00532,2.00535,2.00502,2.00502,10000000.0
2008-04-30 06:00:00,2.00498,2.00516,2.00473,2.00476,8000000.0
2008-04-30 06:01:00,2.00469,2.00483,2.00469,2.0047,7000000.0
2008-04-30 06:02:00,2.0049,2.00495,2.00477,2.00492,7000000.0
2008-04-30 06:03:00,2.0049,2.00498,2.00477,2.00497,8000000.0
2008-04-30 06:04:00,2.00493,2.00501,2.00487,2.005,7000000.0
2008-04-30 06:05:00,2.0051,2.00521,2.00497,2.00521,7000000.0
2008-04-30 06:06:00,2.0053,2.0053,2.00491,2.00493,7000000.0
2008-04-30 06:07:00,2.00503,2.00524,2.00503,2.00519,7000000.0
2008-04-30 06:08:00,2.00504,2.00566,2.00504,2.00525,7000000.0
2008-04-30 06:09:00,2.00483,2.00483,2.00437,2.00437,8000000.0
2008-04-30 06:10:00,2.00433,2.00454,2.0043,2.00448,8000000.0
2008-04-30 06:11:00,2.00443,2.00443,2.00425,2.00428,8000000.0
2008-04-30 06:12:00,2.00417,2.00417,2.00391,2.00392,8000000.0
2008-04-30 06:13:00,2.00384,2.00409,2.00383,2.00409,8000000.0
2008-04-30 06:14:00,2.00398,2.00412,2.00376,2.00391,10000000.0
2008-04-30 06:15:00,2.0041,2.0046,2.00405,2.0046,8000000.0
2008-04-30 06:16:00,2.00484,2.00484,2.00446,2.00446,9000000.0
2008-04-30 06:17:00,2.0045,2.00466,2.0045,2.00459,7000000.0
2008-04-30 06:18:00,2.00449,2.00463,2.00437,2.00463,9000000.0
2008-04-30 06:19:00,2.00429,2.00443,2.00428,2.00428,7000000.0
2008-04-30 06:20:00,2.00468,2.00479,2.00467,2.00479,9000000.0
2008-04-30 06:21:00,2.00461,2.00461,2.00446,2.00455,8000000.0
2008-04-30 06:22:00,2.00462,2.0049,2.00462,2.00487,8000000.0
2008-04-30 06:23:00,2.00497,2.00499,2.00485,2.00488,8000000.0
2008-04-30 06:24:00,2.00483,2.00504,2.00483,2.00492,11000000.0
2008-04-30 06:25:00,2.00493,2.00497,2.00483,2.00496,11000000.0
2008-04-30 06:26:00,2.00495,2.00497,2.00478,2.00488,11000000.0
2008-04-30 06:27:00,2.00486,2.00495,2.00486,2.00487,7000000.0
2008-04-30 06:28:00,2.00489,2.00493,2.00477,2.00493,8000000.0
2008-04-30 06:29:00,2.00508,2.00508,2.0044,2.00449,8000000.0
2008-04-30 06:30:00,2.00463,2.00464,2.00442,2.00462,8000000.0
2008-04-30 06:31:00,2.00476,2.00476,2.00456,2.00471,7000000.0
2008-04-30 06:32:00,2.00401,2.00496,2.00378,2.00424,7000000.0
2008-04-30 06:33:00,2.00476,2.00513,2.00476,2.00513,7000000.0
2008-04-30 06:34:00,2.00522,2.00526,2.00522,2.00524,7000000.0
2008-04-30 06:35:00,2.00474,2.00597,2.00474,2.00597,11000000.0
2008-04-30 06:36:00,2.0053,2.00534,2.00519,2.00526,7000000.0
2008-04-30 06:37:00,2.00519,2.00533,2.00505,2.00506,10000000.0
2008-04-30 06:38:00,2.00499,2.00514,2.00488,2.00514,10000000.0
2008-04-30 06:39:00,2.00509,2.00524,2.00508,2.00523,11000000.0
2008-04-30 06:40:00,2.00527,2.00527,2.00498,2.00515,9000000.0
2008-04-30 06:41:00,2.00536,2.00548,2.00529,2.00532,7000000.0
2008-04-30 06:42:00,2.00521,2.00561,2.00503,2.00561,6000000.0
2008-04-30 06:43:00,2.00582,2.00595,2.00561,2.00566,7000000.0
2008-04-30 06:44:00,2.0058,2.00587,2.00568,2.00572,8000000.0
2008-04-30 06:45:00,2.00575,2.00595,2.00567,2.00595,8000000.0
2008-04-30 06:46:00,2.00576,2.00594,2.00564,2.00583,10000000.0
2008-04-30 06:47:00,2.00585,2.00585,2.00577,2.00577,8000000.0
2008-04-30 06:48:00,2.00578,2.00599,2.00578,2.00589,7000000.0
2008-04-30 06:49:00,2.00592,2.00592,2.0058,2.00592,8000000.0
2008-04-30 06:50:00,2.00582,2.00598,2.00582,2.00598,10000000.0
2008-04-30 06:51:00,2.0061,2.00623,2.00609,2.00623,10000000.0
2008-04-30 06:52:00,2.0065,2.00683,2.00642,2.00683,8000000.0
2008-04-30 06:53:00,2.00659,2.00661,2.00639,2.00647,8000000.0
2008-04-30 06:54:00,2.00656,2.00656,2.00643,2.00643,7000000.0
2008-04-30 06:55:00,2.00651,2.0066,2.00624,2.00643,7000000.0
2008-04-30 06:56:00,2.00633,2.00633,2.0057,2.0057,8000000.0
2008-04-30 06:57:00,2.00587,2.00592,2.00583,2.00583,7000000.0
2008-04-30 06:58:00,2.00582,2.00582,2.00541,2.00541,7000000.0
2008-04-30 06:59:00,2.00534,2.00541,2.00525,2.00541,7000000.0
2008-04-30 07:00:00,2.00601,2.00613,2.00597,2.00612,7000000.0
2008-04-30 07:01:00,2.00606,2.0062,2.00606,2.0062,7000000.0
2008-04-30 07:02:00,2.00613,2.00613,2.00537,2.00537,9000000.0
2008-04-30 07:03:00,2.00556,2.00581,2.00556,2.00566,7000000.0
2008-04-30 07:04:00,2.00582,2.00634,2.00582,2.00634,8000000.0
2008-04-30 07:05:00,2.00643,2.00651,2.00639,2.00645,11000000.0
2008-04-30 07:06:00,2.00568,2.00697,2.00568,2.00653,11000000.0
2008-04-30 07:07:00,2.00611,2.00619,2.00603,2.00614,11000000.0
2008-04-30 07:08:00,2.00644,2.0068,2.00643,2.0068,9000000.0
2008-04-30 07:09:00,2.00694,2.00703,2.00683,2.00703,8000000.0
2008-04-30 07:10:00,2.00691,2.007,2.00687,2.00697,7000000.0
2008-04-30 07:11:00,2.00695,2.00695,2.00635,2.00635,10000000.0
2008-04-30 07:12:00,2.0064,2.00683,2.00627,2.00671,7000000.0
2008-04-30 07:13:00,2.0064,2.00652,2.00634,2.00652,8000000.0
2008-04-30 07:14:00,2.00646,2.00646,2.00619,2.0062,7000000.0
2008-04-30 07:15:00,2.0062,2.00626,2.00607,2.00617,10000000.0
2008-04-30 07:16:00,2.00617,2.00618,2.00604,2.00617,8000000.0
2008-04-30 07:17:00,2.00625,2.0067,2.00625,2.00669,11000000.0
2008-04-30 07:18:00,2.00679,2.00687,2.00676,2.00679,8000000.0
2008-04-30 07:19:00,2.00678,2.00692,2.00673,2.00682,8000000.0
2008-04-30 07:20:00,2.00686,2.00686,2.00592,2.00592,9000000.0
2008-04-30 07:21:00,2.00742,2.00742,2.00564,2.00564,10000000.0
2008-04-30 07:22:00,2.00627,2.00717,2.00606,2.00629,11000000.0
2008-04-30 07:23:00,2.00654,2.00654,2.00595,2.00595,7000000.0
2008-04-30 07:24:00,2.00581,2.00581,2.00557,2.00568,9000000.0
2008-04-30 07:25:00,2.00588,2.00591,2.00579,2.00585,8000000.0
2008-04-30 07:26:00,2.0059,2.00604,2.00576,2.00586,7000000.0
2008-04-30 07:27:00,2.00594,2.00611,2.00594,2.00611,7000000.0
2008-04-30 07:28:00,2.00613,2.00615,2.00603,2.00615,7000000.0
2008-04-30 07:29:00,2.00589,2.00627,2.00589,2.00622,8000000.0
2008-04-30 07:30:00,2.00602,2.00621,2.00602,2.00609,8000000.0
2008-04-30 07:31:00,2.0058,2.0058,2.00549,2.00558,7000000.0
2008-04-30 07:32:00,2.00549,2.00569,2.00542,2.00569,9000000.0
2008-04-30 07:33:00,2.00575,2.00602,2.00575,2.00588,8000000.0
2008-04-30 07:34:00,2.00588,2.0061,2.00586,2.00586,11000000.0
2008-04-30 07:35:00,2.00575,2.006,2.00575,2.00588,8000000.0
2008-04-30 07:36:00,2.00579,2.00589,2.00568,2.00568,7000000.0
2008-04-30 07:37:00,2.00545,2.00566,2.00545,2.00547,7000000.0
2008-04-30 07:38:00,2.00554,2.00573,2.0054,2.00572,11000000.0
2008-04-30 07:39:00,2.00578,2.00578,2.00549,2.00555,7000000.0
2008-04-30 07:40:00,2.00559,2.00581,2.00559,2.00564,8000000.0
2008-04-30 07:41:00,2.00569,2.00571,2.00544,2.00556,9000000.0
2008-04-30 07:42:00,2.00565,2.00566,2.0052,2.00531,11000000.0
2008-04-30 07:43:00,2.00585,2.00609,2.00585,2.00604,7000000.0
2008-04-30 07:44:00,2.00622,2.00622,2.00593,2.00599,7000000.0
2008-04-30 07:45:00,2.00603,2.00616,2.00603,2.00611,7000000.0
2008-04-30 07:46:00,2.00598,2.00618,2.00596,2.00617,10000000.0
2008-04-30 07:47:00,2.0063,2.00682,2.0063,2.00682,7000000.0
2008-04-30 07:48:00,2.00688,2.00745,2.00688,2.0074,8000000.0
2008-04-30 07:49:00,2.00743,2.00746,2.00704,2.00704,8000000.0
2008-04-30 07:50:00,2.00721,2.00729,2.00711,2.00719,7000000.0
2008-04-30 07:51:00,2.00729,2.00742,2.00712,2.00712,8000000.0
2008-04-30 07:52:00,2.00673,2.00713,2.00673,2.007,10000000.0
2008-04-30 07:53:00,2.00703,2.00719,2.00685,2.00702,11000000.0
2008-04-30 07:54:00,2.00686,2.00712,2.00674,2.00707,9000000.0
2008-04-30 07:55:00,2.00761,2.00763,2.00751,2.00751,9000000.0
2008-04-30 07:56:00,2.00755,2.00755,2.00724,2.00741,9000000.0
2008-04-30 07:57:00,2.00744,2.00756,2.00732,2.00747,7000000.0
2008-04-30 07:58:00,2.00792,2.00808,2.00787,2.00808,7000000.0
2008-04-30 07:59:00,2.00801,2.00818,2.00782,2.00803,7000000.0
2008-04-30 08:00:00,2.00787,2.00805,2.00785,2.00789,8000000.0
2008-04-30 08:01:00,2.00787,2.00787,2.00735,2.00749,10000000.0
2008-04-30 08:02:00,2.00715,2.00715,2.00663,2.00663,7000000.0
2008-04-30 08:03:00,2.00657,2.00681,2.00643,2.00643,8000000.0
2008-04-30 08:04:00,2.00651,2.00709,2.00651,2.007,8000000.0
2008-04-30 08:05:00,2.00725,2.00725,2.00707,2.00712,8000000.0
2008-04-30 08:06:00,2.00703,2.00713,2.00684,2.00688,7000000.0
2008-04-30 08:07:00,2.00703,2.00727,2.00699,2.00727,7000000.0
2008-04-30 08:08:00,2.00755,2.00755,2.0067,2.0067,7000000.0
2008-04-30 08:09:00,2.00657,2.00659,2.00637,2.00659,7000000.0
2008-04-30 08:10:00,2.0067,2.00688,2.00651,2.00688,7000000.0
2008-04-30 08:11:00,2.00738,2.00738,2.00692,2.00702,8000000.0
2008-04-30 08:12:00,2.0068,2.0068,2.0065,2.0065,9000000.0
2008-04-30 08:13:00,2.00617,2.00644,2.00597,2.00644,7000000.0
2008-04-30 08:14:00,2.00642,2.00649,2.00635,2.00646,9000000.0
2008-04-30 08:15:00,2.00641,2.00655,2.00641,2.00646,8000000.0
2008-04-30 08:16:00,2.00635,2.00635,2.0058,2.00585,11000000.0
2008-04-30 08:17:00,2.00572,2.00588,2.00572,2.00577,7000000.0
2008-04-30 08:18:00,2.00617,2.0066,2.00616,2.00638,9000000.0
2008-04-30 08:19:00,2.00622,2.00622,2.00576,2.00577,7000000.0
2008-04-30 08:20:00,2.00559,2.00574,2.00559,2.00572,8000000.0
2008-04-30 08:21:00,2.00583,2.00605,2.00582,2.00598,8000000.0
2008-04-30 08:22:00,2.00584,2.00637,2.00575,2.00634,8000000.0
2008-04-30 08:23:00,2.00606,2.00648,2.00606,2.00648,7000000.0
2008-04-30 08:24:00,2.00676,2.00691,2.00666,2.00691,7000000.0
2008-04-30 08:25:00,2.00686,2.00686,2.00664,2.00664,8000000.0
2008-04-30 08:26:00,2.00615,2.00635,2.00596,2.00596,7000000.0
2008-04-30 08:27:00,2.00615,2.00668,2.00593,2.00668,10000000.0
2008-04-30 08:28:00,2.0073,2.0073,2.00643,2.00643,7000000.0
2008-04-30 08:29:00,2.0061,2.0061,2.00595,2.00602,10000000.0
2008-04-30 08:30:00,2.00604,2.00635,2.00598,2.00635,7000000.0
2008-04-30 08:31:00,2.00665,2.00697,2.00665,2.0069,10000000.0
2008-04-30 08:32:00,2.00685,2.00687,2.00677,2.00681,8000000.0
2008-04-30 08:33:00,2.0068,2.0068,2.00608,2.00608,7000000.0
2008-04-30 08:34:00,2.00603,2.0062,2.00563,2.00563,9000000.0
2008-04-30 08:35:00,2.00549,2.0058,2.00549,2.00567,9000000.0
2008-04-30 08:36:00,2.00596,2.00596,2.0052,2.0052,8000000.0
2008-04-30 08:37:00,2.00531,2.00572,2.00522,2.00572,9000000.0
2008-04-30 08:38:00,2.00578,2.00625,2.00578,2.00625,10000000.0
2008-04-30 08:39:00,2.00649,2.0065,2.00629,2.00646,11000000.0
2008-04-30 08:40:00,2.00649,2.00661,2.00619,2.00621,8000000.0
2008-04-30 08:41:00,2.00617,2.00623,2.00605,2.00608,11000000.0
2008-04-30 08:42:00,2.00594,2.00663,2.00594,2.00663,10000000.0
2008-04-30 08:43:00,2.00683,2.00686,2.00651,2.00651,8000000.0
2008-04-30 08:44:00,2.00631,2.00644,2.00618,2.00636,10000000.0
2008-04-30 08:45:00,2.00594,2.00625,2.00594,2.00625,8000000.0
2008-04-30 08:46:00,2.00633,2.00655,2.00509,2.0065,8000000.0
2008-04-30 08:47:00,2.00635,2.0065,2.00631,2.0065,7000000.0
2008-04-30 08:48:00,2.00672,2.00672,2.00635,2.00655,10000000.0
2008-04-30 08:49:00,2.00648,2.00667,2.00637,2.00664,11000000.0
2008-04-30 08:50:00,2.00674,2.00674,2.00632,2.00634,7000000.0
2008-04-30 08:51:00,2.00663,2.00663,2.00638,2.00644,8000000.0
2008-04-30 08:52:00,2.00636,2.00636,2.00619,2.00632,9000000.0
2008-04-30 08:53:00,2.00618,2.00618,2.00562,2.00599,8000000.0
2008-04-30 08:54:00,2.00611,2.00637,2.00611,2.00625,8000000.0
2008-04-30 08:55:00,2.00654,2.00682,2.00654,2.00674,8000000.0
2008-04-30 08:56:00,2.00645,2.00656,2.00645,2.0065,7000000.0
2008-04-30 08:57:00,2.00649,2.00649,2.0063,2.0063,8000000.0
2008-04-30 08:58:00,2.00588,2.00598,2.0056,2.0056,7000000.0
2008-04-30 08:59:00,2.00584,2.00584,2.00539,2.00568,7000000.0
2008-04-30 09:00:00,2.00596,2.00596,2.00556,2.00566,8000000.0
2008-04-30 09:01:00,2.00538,2.00538,2.00484,2.00486,9000000.0
2008-04-30 09:02:00,2.00471,2.00471,2.00454,2.00461,10000000.0
2008-04-30 09:03:00,2.00447,2.00474,2.00447,2.00457,7000000.0
2008-04-30 09:04:00,2.00488,2.00488,2.00453,2.0046,7000000.0
2008-04-30 09:05:00,2.00421,2.00435,2.00405,2.0043,7000000.0
2008-04-30 09:06:00,2.00458,2.00499,2.00458,2.00488,11000000.0
2008-04-30 09:07:00,2.00545,2.00588,2.00545,2.00577,8000000.0
2008-04-30 09:08:00,2.00595,2.00606,2.00586,2.00606,7000000.0
2008-04-30 09:09:00,2.00582,2.00582,2.00544,2.00565,11000000.0
2008-04-30 09:10:00,2.0057,2.0059,2.00526,2.00526,7000000.0
2008-04-30 09:11:00,2.00563,2.00564,2.00549,2.00564,9000000.0
2008-04-30 09:12:00,2.00537,2.00571,2.00537,2.00571,8000000.0
2008-04-30 09:13:00,2.00623,2.00626,2.0058,2.00597,9000000.0
2008-04-30 09:14:00,2.00591,2.00611,2.00576,2.00577,11000000.0
2008-04-30 09:15:00,2.00583,2.0059,2.00571,2.00571,7000000.0
2008-04-30 09:16:00,2.00558,2.00558,2.00508,2.00532,8000000.0
2008-04-30 09:17:00,2.00521,2.00531,2.00513,2.00516,11000000.0
2008-04-30 09:18:00,2.00526,2.00536,2.00523,2.00536,8000000.0
2008-04-30 09:19:00,2.00531,2.00531,2.00463,2.00463,7000000.0
2008-04-30 09:20:00,2.00454,2.0047,2.00448,2.00451,7000000.0
2008-04-30 09:21:00,2.00467,2.00486,2.00444,2.00486,8000000.0
2008-04-30 09:22:00,2.00427,2.00438,2.00422,2.00437,8000000.0
2008-04-30 09:23:00,2.00368,2.00413,2.00365,2.00413,7000000.0
2008-04-30 09:24:00,2.00391,2.00446,2.00391,2.00446,8000000.0
2008-04-30 09:25:00,2.00445,2.00507,2.00445,2.00507,7000000.0
2008-04-30 09:26:00,2.00483,2.00488,2.00466,2.00469,11000000.0
2008-04-30 09:27:00,2.00456,2.00476,2.00438,2.00476,11000000.0
2008-04-30 09:28:00,2.00456,2.0047,2.00452,2.00463,9000000.0
2008-04-30 09:29:00,2.00463,2.00463,2.00431,2.00452,8000000.0
2008-04-30 09:30:00,2.00454,2.00454,2.00431,2.00441,7000000.0
2008-04-30 09:31:00,2.00436,2.00449,2.00423,2.00423,7000000.0
2008-04-30 09:32:00,2.00463,2.005,2.00463,2.005,7000000.0
2008-04-30 09:33:00,2.005,2.005,2.0046,2.00462,8000000.0
2008-04-30 09:34:00,2.00431,2.00463,2.00423,2.00451,7000000.0
2008-04-30 09:35:00,2.00425,2.00453,2.00425,2.00451,10000000.0
2008-04-30 09:36:00,2.00431,2.00431,2.0041,2.00427,8000000.0
2008-04-30 09:37:00,2.00439,2.00456,2.0043,2.00452,11000000.0
2008-04-30 09:38:00,2.00427,2.00446,2.00255,2.00436,11000000.0
2008-04-30 09:39:00,2.00425,2.00448,2.00419,2.00448,7000000.0
2008-04-30 09:40:00,2.00462,2.00468,2.00428,2.00462,9000000.0
2008-04-30 09:41:00,2.00464,2.00493,2.0044,2.00477,8000000.0
2008-04-30 09:42:00,2.00476,2.00491,2.00475,2.00475,10000000.0
2008-04-30 09:43:00,2.00458,2.00474,2.00451,2.00473,11000000.0
2008-04-30 09:44:00,2.00518,2.00547,2.00516,2.00536,8000000.0
2008-04-30 09:45:00,2.00538,2.0055,2.00531,2.00538,7000000.0
2008-04-30 09:46:00,2.00533,2.0054,2.00501,2.00539,11000000.0
2008-04-30 09:47:00,2.00518,2.00519,2.00501,2.00511,9000000.0
2008-04-30 09:48:00,2.00508,2.00536,2.00508,2.00535,7000000.0
2008-04-30 09:49:00,2.00525,2.00547,2.005,2.00547,11000000.0
2008-04-30 09:50:00,2.00543,2.00543,2.0051,2.0051,8000000.0
2008-04-30 09:51:00,2.00499,2.00527,2.00476,2.0048,8000000.0
2008-04-30 09:52:00,2.00448,2.00452,2.00438,2.0045,8000000.0
2008-04-30 09:53:00,2.0042,2.00421,2.00351,2.00351,10000000.0
2008-04-30 09:54:00,2.00329,2.00339,2.00302,2.00302,10000000.0
2008-04-30 09:55:00,2.00277,2.00277,2.00234,2.0026,8000000.0
2008-04-30 09:56:00,2.00282,2.00306,2.00282,2.003,10000000.0
2008-04-30 09:57:00,2.00271,2.00284,2.00258,2.00258,8000000.0
2008-04-30 09:58:00,2.00262,2.00267,2.0024,2.0024,8000000.0
2008-04-30 09:59:00,2.00285,2.00322,2.00285,2.00313,10000000.0
2008-04-30 10:00:00,2.00341,2.00352,2.00328,2.00339,10000000.0
2008-04-30 10:01:00,2.00336,2.00338,2.00312,2.00312,10000000.0
2008-04-30 10:02:00,2.00317,2.00358,2.00317,2.00335,10000000.0
2008-04-30 10:03:00,2.00386,2.00434,2.00386,2.00426,7000000.0
2008-04-30 10:04:00,2.00423,2.00423,2.00377,2.004,7000000.0
2008-04-30 10:05:00,2.00471,2.0051,2.00466,2.0051,11000000.0
2008-04-30 10:06:00,2.00524,2.0054,2.00518,2.0054,7000000.0
2008-04-30 10:07:00,2.0051,2.0051,2.0045,2.0045,7000000.0
2008-04-30 10:08:00,2.00445,2.00447,2.00428,2.00444,7000000.0
2008-04-30 10:09:00,2.00445,2.00451,2.00434,2.00434,7000000.0
2008-04-30 10:10:00,2.0045,2.00481,2.0045,2.00481,7000000.0
2008-04-30 10:11:00,2.00488,2.00489,2.0047,2.00489,7000000.0
2008-04-30 10:12:00,2.00465,2.00475,2.00427,2.00475,8000000.0
2008-04-30 10:13:00,2.00497,2.00508,2.00495,2.00497,8000000.0
2008-04-30 10:14:00,2.0051,2.0051,2.00484,2.00484,7000000.0
2008-04-30 10:15:00,2.00438,2.00464,2.00435,2.00453,10000000.0
2008-04-30 10:16:00,2.00449,2.0045,2.00437,2.00447,7000000.0
2008-04-30 10:17:00,2.00467,2.00473,2.00454,2.00466,11000000.0
2008-04-30 10:18:00,2.00451,2.00473,2.00451,2.00469,8000000.0
2008-04-30 10:19:00,2.00446,2.00476,2.00445,2.00476,9000000.0
2008-04-30 10:20:00,2.00465,2.00465,2.00382,2.00382,7000000.0
2008-04-30 10:21:00,2.00342,2.00342,2.00298,2.00298,8000000.0
2008-04-30 10:22:00,2.00283,2.00298,2.00283,2.00295,7000000.0
2008-04-30 10:23:00,2.00254,2.00255,2.00217,2.00255,7000000.0
2008-04-30 10:24:00,2.0025,2.0026,2.00204,2.00237,7000000.0
2008-04-30 10:25:00,2.00251,2.0026,2.00233,2.00256,9000000.0
2008-04-30 10:26:00,2.00232,2.00261,2.00222,2.00261,11000000.0
2008-04-30 10:27:00,2.00241,2.00277,2.00241,2.00269,8000000.0
2008-04-30 10:28:00,2.00206,2.00284,2.00206,2.00283,9000000.0
2008-04-30 10:29:00,2.00273,2.00273,2.00237,2.00261,8000000.0
2008-04-30 10:30:00,2.00259,2.00278,2.00248,2.00252,8000000.0
2008-04-30 10:31:00,2.0024,2.0024,2.00214,2.00231,7000000.0
2008-04-30 10:32:00,2.00211,2.00211,2.00179,2.00179,9000000.0
2008-04-30 10:33:00,2.00167,2.00199,2.00167,2.0019,7000000.0
2008-04-30 10:34:00,2.00132,2.00143,2.00106,2.00128,7000000.0
2008-04-30 10:35:00,2.00114,2.00124,2.00079,2.00124,7000000.0
2008-04-30 10:36:00,2.00149,2.00169,2.00133,2.00162,8000000.0
2008-04-30 10:37:00,2.0016,2.00171,2.00132,2.00132,8000000.0
2008-04-30 10:38:00,2.00133,2.00151,2.00083,2.00083,10000000.0
2008-04-30 10:39:00,2.00074,2.00099,2.00074,2.00087,8000000.0
2008-04-30 10:40:00,2.00115,2.00117,2.00043,2.00043,7000000.0
2008-04-30 10:41:00,2.00011,2.0006,2.00011,2.00037,9000000.0
2008-04-30 10:42:00,2.00028,2.00056,2.00028,2.00049,7000000.0
2008-04-30 10:43:00,2.00075,2.00082,2.00058,2.00076,10000000.0
2008-04-30 10:44:00,2.00052,2.00054,2.00032,2.00054,7000000.0
2008-04-30 10:45:00,2.00073,2.00097,2.00072,2.00097,8000000.0
2008-04-30 10:46:00,2.00102,2.00102,2.00072,2.00072,8000000.0
2008-04-30 10:47:00,2.00072,2.0008,2.00055,2.00069,7000000.0
2008-04-30 10:48:00,2.0005,2.0005,2.00028,2.00028,8000000.0
2008-04-30 10:49:00,2.00033,2.00033,2.00008,2.0003,9000000.0
2008-04-30 10:50:00,2.0002,2.0002,1.99978,2.00016,8000000.0
2008-04-30 10:51:00,2.00029,2.00033,2.00009,2.00033,9000000.0
2008-04-30 10:52:00,2.00011,2.00015,1.99982,1.99982,8000000.0
2008-04-30 10:53:00,1.99979,1.99979,1.99954,1.99973,9000000.0
2008-04-30 10:54:00,1.99957,2.00016,1.9993,2.00016,10000000.0
2008-04-30 10:55:00,2.0001,2.00026,1.99964,1.99964,7000000.0
2008-04-30 10:56:00,1.9998,2.00003,1.99805,2.00001,7000000.0
2008-04-30 10:57:00,2.00011,2.00041,2.00011,2.0004,8000000.0
2008-04-30 10:58:00,2.00022,2.00022,1.99994,1.99998,7000000.0
2008-04-30 10:59:00,2.0002,2.00035,1.99959,1.99959,11000000.0
2008-04-30 11:00:00,1.99912,1.99931,1.99759,1.99759,7000000.0
2008-04-30 11:01:00,1.99857,1.99857,1.99813,1.99831,8000000.0
2008-04-30 11:02:00,1.9988,1.9988,1.99868,1.99868,7000000.0
2008-04-30 11:03:00,1.99855,1.99878,1.99855,1.99871,11000000.0
2008-04-30 11:04:00,1.99903,1.99944,1.99903,1.99924,11000000.0
2008-04-30 11:05:00,1.99902,1.99903,1.99834,1.99834,7000000.0
2008-04-30 11:06:00,1.99846,1.99918,1.99846,1.99916,8000000.0
2008-04-30 11:07:00,1.99869,1.99892,1.9986,1.99874,7000000.0
2008-04-30 11:08:00,1.99882,1.99937,1.99881,1.99937,9000000.0
2008-04-30 11:09:00,1.99918,1.99961,1.99918,1.99961,8000000.0
2008-04-30 11:10:00,1.99981,1.99992,1.99959,1.99959,8000000.0
2008-04-30 11:11:00,1.9999,2.00021,1.9999,1.99992,10000000.0
2008-04-30 11:12:00,1.99975,1.99987,1.99973,1.99973,7000000.0
2008-04-30 11:13:00,1.9996,1.9996,1.99897,1.99897,11000000.0
2008-04-30 11:14:00,1.99889,1.99897,1.99864,1.99897,11000000.0
2008-04-30 11:15:00,1.99863,1.99863,1.99839,1.99843,7000000.0
2008-04-30 11:16:00,1.99865,1.99885,1.99865,1.99885,7000000.0
2008-04-30 11:17:00,1.99863,1.99874,1.99863,1.99874,7000000.0
2008-04-30 11:18:00,1.99877,1.99878,1.99843,1.99878,10000000.0
2008-04-30 11:19:00,1.99884,1.99908,1.99879,1.99908,11000000.0
2008-04-30 11:20:00,1.9993,1.9993,1.99897,1.99901,8000000.0
2008-04-30 11:21:00,1.99906,1.99976,1.99906,1.99976,7000000.0
2008-04-30 11:22:00,2.00015,2.00015,1.9999,2.00009,8000000.0
2008-04-30 11:23:00,1.99998,1.99998,1.99975,1.99996,8000000.0
2008-04-30 11:24:00,1.99984,1.99984,1.99971,1.99973,7000000.0
2008-04-30 11:25:00,1.99982,2.00008,1.99982,2.00007,8000000.0
2008-04-30 11:26:00,2.0001,2.0001,1.99973,1.99973,11000000.0
2008-04-30 11:27:00,1.99977,1.99979,1.99946,1.99946,8000000.0
2008-04-30 11:28:00,1.99944,1.99972,1.99942,1.99972,7000000.0
2008-04-30 11:29:00,1.99978,1.99999,1.99964,1.99999,8000000.0
2008-04-30 11:30:00,1.99981,2.00001,1.99981,1.99989,7000000.0
2008-04-30 11:31:00,1.99982,1.99998,1.99963,1.99963,11000000.0
2008-04-30 11:32:00,1.99964,1.99973,1.99937,1.9997,11000000.0
2008-04-30 11:33:00,1.99982,1.99982,1.99947,1.99961,7000000.0
2008-04-30 11:34:00,1.99965,1.9999,1.9996,1.9999,7000000.0
2008-04-30 11:35:00,2.00007,2.00012,1.99999,2.0001,10000000.0
2008-04-30 11:36:00,2.00004,2.00035,1.99998,2.00032,8000000.0
2008-04-30 11:37:00,2.00028,2.00034,1.99989,2.00003,8000000.0
2008-04-30 11:38:00,1.99978,1.99994,1.99978,1.99991,9000000.0
2008-04-30 11:39:00,2.00013,2.00015,1.99991,1.99991,9000000.0
2008-04-30 11:40:00,1.99987,2.00015,1.99987,2.00008,11000000.0
2008-04-30 11:41:00,2.00012,2.00012,1.99947,1.99947,11000000.0
2008-04-30 11:42:00,1.99944,1.99963,1.99922,1.99962,11000000.0
2008-04-30 11:43:00,1.99941,1.99968,1.99941,1.99944,7000000.0
2008-04-30 11:44:00,1.99929,1.99951,1.99913,1.99951,7000000.0
2008-04-30 11:45:00,1.99937,1.99937,1.99893,1.99933,11000000.0
2008-04-30 11:46:00,1.99957,1.99989,1.99957,1.99975,7000000.0
2008-04-30 11:47:00,1.99974,1.99993,1.99974,1.99988,9000000.0
2008-04-30 11:48:00,2.00001,2.00001,1.99957,1.99972,10000000.0
2008-04-30 11:49:00,1.99978,1.99992,1.99974,1.99978,7000000.0
2008-04-30 11:50:00,1.99989,2.00037,1.99989,2.00037,7000000.0
2008-04-30 11:51:00,2.0003,2.00032,1.99996,1.99996,8000000.0
2008-04-30 11:52:00,1.99972,1.99987,1.99972,1.99987,10000000.0
2008-04-30 11:53:00,1.99995,2.0001,1.99991,1.99993,10000000.0
2008-04-30 11:54:00,2.00004,2.00015,2.00004,2.0001,9000000.0
2008-04-30 11:55:00,2.00008,2.00044,2.00008,2.00044,8000000.0
2008-04-30 11:56:00,2.00061,2.00077,2.00057,2.00077,11000000.0
2008-04-30 11:57:00,2.00082,2.00096,2.00082,2.00086,8000000.0
2008-04-30 11:58:00,2.00079,2.00096,2.00078,2.00096,9000000.0
2008-04-30 11:59:00,2.0011,2.0013,2.00098,2.0013,7000000.0
2008-04-30 12:00:00,2.00149,2.00149,2.0012,2.00124,7000000.0
2008-04-30 12:01:00,2.0005,2.00056,2.00039,2.00044,10000000.0
2008-04-30 12:02:00,2.00042,2.00042,2.00014,2.00021,10000000.0
2008-04-30 12:03:00,2.00044,2.0007,2.00044,2.00063,7000000.0
2008-04-30 12:04:00,2.00082,2.001,2.00074,2.00077,9000000.0
2008-04-30 12:05:00,2.00078,2.00078,2.00064,2.00067,11000000.0
2008-04-30 12:06:00,2.00037,2.00037,1.99982,1.99982,7000000.0
2008-04-30 12:07:00,1.99963,2.00014,1.99937,2.00014,7000000.0
2008-04-30 12:08:00,2.00027,2.00027,2.00005,2.00005,9000000.0
2008-04-30 12:09:00,1.99998,1.99998,1.99941,1.9995,8000000.0
2008-04-30 12:10:00,1.99976,2.00055,1.99976,2.00035,8000000.0
2008-04-30 12:11:00,2.00063,2.00085,2.00048,2.00085,7000000.0
2008-04-30 12:12:00,2.00094,2.00107,2.00081,2.00081,7000000.0
2008-04-30 12:13:00,2.0008,2.00083,2.00044,2.00074,10000000.0
2008-04-30 12:14:00,2.00086,2.00114,2.00082,2.00114,8000000.0
2008-04-30 12:15:00,2.00104,2.00105,2.00072,2.00084,8000000.0
2008-04-30 12:16:00,2.00032,2.00038,2.00003,2.00038,8000000.0
2008-04-30 12:17:00,2.00046,2.00058,2.00032,2.00058,8000000.0
2008-04-30 12:18:00,2.00063,2.00102,2.00063,2.0008,11000000.0
2008-04-30 12:19:00,2.0004,2.0004,2.0002,2.00033,9000000.0
2008-04-30 12:20:00,2.00041,2.00064,2.00027,2.00064,10000000.0
2008-04-30 12:21:00,2.0009,2.00154,1.99951,1.99951,7000000.0
2008-04-30 12:22:00,2.001,2.00116,2.00094,2.00103,8000000.0
2008-04-30 12:23:00,2.00123,2.00161,2.00123,2.00148,7000000.0
2008-04-30 12:24:00,2.00165,2.00165,2.0014,2.00144,7000000.0
2008-04-30 12:25:00,2.00137,2.00143,2.00127,2.00132,9000000.0
2008-04-30 12:26:00,2.00131,2.00132,2.00124,2.00127,8000000.0
2008-04-30 12:27:00,2.00083,2.00083,2.00051,2.00051,10000000.0
2008-04-30 12:28:00,2.00033,2.00065,2.00027,2.00065,9000000.0
2008-04-30 12:29:00,2.00059,2.00059,2.00002,2.00007,9000000.0
2008-04-30 12:30:00,2.0,2.0,1.9995,1.99954,7000000.0
2008-04-30 12:31:00,1.99948,1.99948,1.99917,1.9992,11000000.0
2008-04-30 12:32:00,1.99911,1.9994,1.99895,1.99895,7000000.0
2008-04-30 12:33:00,1.99917,1.99947,1.99915,1.99915,7000000.0
2008-04-30 12:34:00,1.99938,1.99957,1.99937,1.99937,7000000.0
2008-04-30 12:35:00,1.99941,1.99951,1.99941,1.99944,8000000.0
2008-04-30 12:36:00,1.99948,1.99948,1.99907,1.99907,8000000.0
2008-04-30 12:37:00,1.99913,1.99932,1.99913,1.99932,9000000.0
2008-04-30 12:38:00,1.9992,1.9994,1.99912,1.9994,8000000.0
2008-04-30 12:39:00,1.99937,1.99937,1.99904,1.99904,9000000.0
2008-04-30 12:40:00,1.99905,1.99958,1.99905,1.99958,7000000.0
2008-04-30 12:41:00,1.99978,2.00001,1.99978,1.9999,8000000.0
2008-04-30 12:42:00,1.99995,2.00058,1.99995,2.00057,9000000.0
2008-04-30 12:43:00,2.00038,2.00038,1.99981,1.99981,9000000.0
2008-04-30 12:44:00,1.99964,1.99995,1.99939,1.99995,8000000.0
2008-04-30 12:45:00,2.00085,2.00099,2.00057,2.00078,10000000.0
2008-04-30 12:46:00,2.00023,2.00039,2.00021,2.00037,9000000.0
2008-04-30 12:47:00,2.00049,2.00055,2.00039,2.00055,10000000.0
2008-04-30 12:48:00,2.00072,2.00081,2.0006,2.0006,11000000.0
2008-04-30 12:49:00,2.00074,2.00074,2.00052,2.00052,7000000.0
2008-04-30 12:50:00,2.00063,2.00065,1.99985,1.99985,7000000.0
2008-04-30 12:51:00,1.99987,2.00023,1.99987,2.00012,8000000.0
2008-04-30 12:52:00,2.00039,2.00058,2.00021,2.00058,11000000.0
2008-04-30 12:53:00,2.00079,2.00084,2.00079,2.00084,8000000.0
2008-04-30 12:54:00,2.00085,2.00102,2.00085,2.00096,7000000.0
2008-04-30 12:55:00,2.00101,2.00103,2.00003,2.00003,8000000.0
2008-04-30 12:56:00,1.9998,2.00063,1.99978,2.00063,7000000.0
2008-04-30 12:57:00,2.00081,2.0011,2.0007,2.0011,7000000.0
2008-04-30 12:58:00,2.00082,2.00082,2.00043,2.00047,8000000.0
2008-04-30 12:59:00,2.00076,2.00084,2.00067,2.00084,7000000.0
2008-04-30 13:00:00,2.00064,2.00064,2.00005,2.00005,8000000.0
2008-04-30 13:01:00,1.99976,1.99976,1.99927,1.99927,8000000.0
2008-04-30 13:02:00,1.99964,1.99964,1.99906,1.99906,7000000.0
2008-04-30 13:03:00,1.999,1.99956,1.999,1.99956,8000000.0
2008-04-30 13:04:00,1.99973,1.99982,1.99925,1.99925,7000000.0
2008-04-30 13:05:00,1.99919,1.99945,1.99919,1.99937,8000000.0
2008-04-30 13:06:00,1.99954,1.99957,1.99937,1.99957,7000000.0
2008-04-30 13:07:00,1.99968,1.99977,1.99966,1.99977,7000000.0
2008-04-30 13:08:00,1.99978,1.99981,1.9996,1.99967,10000000.0
2008-04-30 13:09:00,1.99957,1.99969,1.99944,1.99958,7000000.0
2008-04-30 13:10:00,1.99963,2.00009,1.99963,2.00009,9000000.0
2008-04-30 13:11:00,2.00034,2.00065,2.00001,2.00001,8000000.0
2008-04-30 13:12:00,1.9995,2.00022,1.9995,2.00022,8000000.0
2008-04-30 13:13:00,2.00019,2.00026,2.00007,2.00023,9000000.0
2008-04-30 13:14:00,2.00035,2.00051,2.0002,2.00031,7000000.0
2008-04-30 13:15:00,2.00037,2.00037,1.9993,1.9994,8000000.0
2008-04-30 13:16:00,1.99914,1.99914,1.99835,1.99835,8000000.0
2008-04-30 13:17:00,1.99778,1.99778,1.9972,1.99764,9000000.0
2008-04-30 13:18:00,1.99796,1.99901,1.99796,1.99901,10000000.0
2008-04-30 13:19:00,1.99906,1.9994,1.99901,1.99901,8000000.0
2008-04-30 13:20:00,1.99888,1.99888,1.99867,1.99884,8000000.0
2008-04-30 13:21:00,1.99866,1.99866,1.99824,1.99844,7000000.0
2008-04-30 13:22:00,1.9986,1.99943,1.9986,1.99943,11000000.0
2008-04-30 13:23:00,1.99992,1.99997,1.99893,1.99893,8000000.0
2008-04-30 13:24:00,1.99878,1.99894,1.99878,1.99894,7000000.0
2008-04-30 13:25:00,1.99869,1.99879,1.99846,1.99863,11000000.0
2008-04-30 13:26:00,1.99858,1.99862,1.99833,1.99855,10000000.0
2008-04-30 13:27:00,1.99818,1.9985,1.99818,1.99844,8000000.0
2008-04-30 13:28:00,1.99873,1.99931,1.99873,1.99931,21000000.0
2008-04-30 13:29:00,1.99952,1.99961,1.99947,1.99953,17000000.0
2008-04-30 13:30:00,1.99955,2.00033,1.99954,2.00033,7000000.0
2008-04-30 13:31:00,2.00034,2.00034,1.99945,1.99945,9000000.0
2008-04-30 13:32:00,1.99961,1.99994,1.99961,1.99988,14000000.0
2008-04-30 13:33:00,2.00006,2.00014,2.00003,2.00014,14000000.0
2008-04-30 13:34:00,2.00075,2.00094,2.00059,2.00094,31000000.0
2008-04-30 13:35:00,2.0009,2.0009,2.00032,2.00035,17000000.0
2008-04-30 13:36:00,2.00031,2.00031,2.00017,2.00017,24000000.0
2008-04-30 13:37:00,2.00033,2.00079,2.00033,2.00033,10000000.0
2008-04-30 13:38:00,2.00026,2.00026,1.99955,1.99955,18000000.0
2008-04-30 13:39:00,1.99964,1.99976,1.9995,1.99976,15000000.0
2008-04-30 13:40:00,1.99963,1.99963,1.9984,1.9984,29000000.0
2008-04-30 13:41:00,1.99869,1.99875,1.99861,1.99871,13000000.0
2008-04-30 13:42:00,1.99873,1.99918,1.99873,1.99918,8000000.0
2008-04-30 13:43:00,1.99913,1.99914,1.999,1.99909,10000000.0
2008-04-30 13:44:00,1.99919,1.99928,1.99904,1.99915,26000000.0
2008-04-30 13:45:00,1.99931,1.99981,1.99931,1.99981,22000000.0
2008-04-30 13:46:00,1.99989,2.00013,1.99989,2.0,19000000.0
2008-04-30 13:47:00,2.00025,2.00027,2.00008,2.00018,17000000.0
2008-04-30 13:48:00,1.99999,1.99999,1.99991,1.99991,22000000.0
2008-04-30 13:49:00,2.00003,2.00043,2.00003,2.00043,24000000.0
2008-04-30 13:50:00,2.00047,2.00047,1.99988,1.99988,15000000.0
2008-04-30 13:51:00,1.99945,2.00014,1.99945,2.00014,22000000.0
2008-04-30 13:52:00,2.00016,2.00025,1.9999,2.00008,32000000.0
2008-04-30 13:53:00,1.99987,1.99987,1.999,1.999,28000000.0
2008-04-30 13:54:00,1.99921,1.99946,1.99921,1.99943,31000000.0
2008-04-30 13:55:00,1.99966,2.00005,1.99966,1.99999,20000000.0
2008-04-30 13:56:00,1.99998,2.00017,1.99993,2.00016,24000000.0
2008-04-30 13:57:00,2.0002,2.0002,1.99988,2.00017,34000000.0
2008-04-30 13:58:00,2.00043,2.00091,2.00043,2.00091,16000000.0
2008-04-30 13:59:00,2.00083,2.00083,2.00007,2.00014,30000000.0
2008-04-30 14:00:00,2.0001,2.00017,1.99994,1.99998,39000000.0
2008-04-30 14:01:00,2.00015,2.00021,2.00003,2.00021,30000000.0
2008-04-30 14:02:00,2.00016,2.00016,1.99989,1.99997,19000000.0
2008-04-30 14:03:00,1.99981,1.99981,1.99961,1.99961,23000000.0
2008-04-30 14:04:00,1.9996,1.99988,1.9996,1.99988,33000000.0
2008-04-30 14:05:00,2.00037,2.00037,2.00001,2.00002,28000000.0
2008-04-30 14:06:00,2.00004,2.00029,2.00004,2.00029,31000000.0
2008-04-30 14:07:00,2.00028,2.00029,2.00012,2.00021,31000000.0
2008-04-30 14:08:00,2.00007,2.00008,1.99986,1.9999,27000000.0
2008-04-30 14:09:00,1.99979,1.9998,1.9996,1.99963,27000000.0
2008-04-30 14:10:00,1.99949,1.99965,1.99941,1.99946,24000000.0
2008-04-30 14:11:00,1.99945,1.99963,1.99944,1.99963,21000000.0
2008-04-30 14:12:00,1.99977,1.99989,1.99975,1.99979,22000000.0
2008-04-30 14:13:00,1.99999,2.00004,1.99987,1.99988,13000000.0
2008-04-30 14:14:00,1.99934,1.99934,1.99849,1.99849,21000000.0
2008-04-30 14:15:00,1.9981,1.9981,1.99737,1.99777,25000000.0
2008-04-30 14:16:00,1.998,1.99849,1.998,1.99822,26000000.0
2008-04-30 14:17:00,1.99851,1.99882,1.99851,1.99882,32000000.0
2008-04-30 14:18:00,1.99874,1.99909,1.99856,1.99909,27000000.0
2008-04-30 14:19:00,1.99946,1.9995,1.99905,1.99905,35000000.0
2008-04-30 14:20:00,1.99896,1.99912,1.99896,1.99904,32000000.0
2008-04-30 14:21:00,1.99891,1.99891,1.99856,1.99878,39000000.0
2008-04-30 14:22:00,1.99854,1.99855,1.99834,1.99842,22000000.0
2008-04-30 14:23:00,1.99825,1.99833,1.99807,1.99812,40000000.0
2008-04-30 14:24:00,1.998,1.99801,1.99783,1.99801,10000000.0
2008-04-30 14:25:00,1.99808,1.99891,1.99808,1.99891,35000000.0
2008-04-30 14:26:00,1.99903,1.99929,1.99903,1.99929,18000000.0
2008-04-30 14:27:00,1.99915,1.99915,1.99867,1.99867,28000000.0
2008-04-30 14:28:00,1.99815,1.99815,1.99614,1.99615,21000000.0
2008-04-30 14:29:00,1.99532,1.99565,1.99525,1.99565,16000000.0
2008-04-30 14:30:00,1.99461,1.99461,1.99421,1.99448,25000000.0
2008-04-30 14:31:00,1.9946,1.99519,1.9946,1.99518,26000000.0
2008-04-30 14:32:00,1.99443,1.99443,1.99135,1.99135,32000000.0
2008-04-30 14:33:00,1.99118,1.99179,1.99118,1.99163,20000000.0
2008-04-30 14:34:00,1.99213,1.99321,1.99213,1.99321,25000000.0
2008-04-30 14:35:00,1.99371,1.99395,1.99319,1.99395,23000000.0
2008-04-30 14:36:00,1.99387,1.99442,1.99387,1.99433,11000000.0
2008-04-30 14:37:00,1.99439,1.995,1.99439,1.995,41000000.0
2008-04-30 14:38:00,1.99534,1.99592,1.99532,1.9958,54000000.0
2008-04-30 14:39:00,1.99564,1.99564,1.99524,1.99545,36000000.0
2008-04-30 14:40:00,1.99519,1.99521,1.99507,1.99508,36000000.0
2008-04-30 14:41:00,1.99447,1.99447,1.99399,1.99399,41000000.0
2008-04-30 14:42:00,1.99384,1.99384,1.99367,1.99367,19000000.0
2008-04-30 14:43:00,1.99376,1.99412,1.99376,1.99412,20000000.0
2008-04-30 14:44:00,1.99385,1.99411,1.99377,1.99411,25000000.0
2008-04-30 14:45:00,1.99383,1.99386,1.99374,1.99374,33000000.0
2008-04-30 14:46:00,1.99376,1.99427,1.99376,1.99427,11000000.0
2008-04-30 14:47:00,1.99379,1.99379,1.99354,1.99371,7000000.0
2008-04-30 14:48:00,1.9937,1.99372,1.99323,1.99323,21000000.0
2008-04-30 14:49:00,1.99323,1.99335,1.99306,1.99306,32000000.0
2008-04-30 14:50:00,1.99293,1.99293,1.99256,1.99256,33000000.0
2008-04-30 14:51:00,1.99236,1.99236,1.99203,1.99234,37000000.0
2008-04-30 14:52:00,1.99201,1.99201,1.99168,1.99168,17000000.0
2008-04-30 14:53:00,1.99119,1.99124,1.99029,1.99029,22000000.0
2008-04-30 14:54:00,1.99015,1.99095,1.99015,1.99095,17000000.0
2008-04-30 14:55:00,1.99149,1.99224,1.99149,1.99224,7000000.0
2008-04-30 14:56:00,1.99233,1.99241,1.9918,1.9918,21000000.0
2008-04-30 14:57:00,1.99138,1.99138,1.99084,1.99112,12000000.0
2008-04-30 14:58:00,1.99096,1.99111,1.99064,1.99111,31000000.0
2008-04-30 14:59:00,1.99141,1.99159,1.99141,1.99157,20000000.0
2008-04-30 15:00:00,1.99163,1.99184,1.99163,1.99181,32000000.0
2008-04-30 15:01:00,1.99199,1.99219,1.99178,1.99178,14000000.0
2008-04-30 15:02:00,1.99166,1.99206,1.99166,1.99171,26000000.0
2008-04-30 15:03:00,1.99185,1.99218,1.99185,1.99214,30000000.0
2008-04-30 15:04:00,1.99276,1.99306,1.9927,1.99301,29000000.0
2008-04-30 15:05:00,1.99274,1.993,1.99272,1.99284,28000000.0
2008-04-30 15:06:00,1.99278,1.99295,1.99278,1.99289,16000000.0
2008-04-30 15:07:00,1.99306,1.99313,1.99292,1.99313,26000000.0
2008-04-30 15:08:00,1.99313,1.99318,1.99309,1.99312,25000000.0
2008-04-30 15:09:00,1.99312,1.99313,1.99293,1.99302,34000000.0
2008-04-30 15:10:00,1.99299,1.99336,1.99299,1.99315,36000000.0
2008-04-30 15:11:00,1.99285,1.9929,1.99276,1.99278,27000000.0
2008-04-30 15:12:00,1.99275,1.99275,1.99252,1.99252,26000000.0
2008-04-30 15:13:00,1.99268,1.99299,1.99268,1.99295,41000000.0
2008-04-30 15:14:00,1.99298,1.99298,1.99266,1.99278,30000000.0
2008-04-30 15:15:00,1.99261,1.9927,1.99245,1.99269,21000000.0
2008-04-30 15:16:00,1.99322,1.99391,1.99322,1.99391,9000000.0
2008-04-30 15:17:00,1.99405,1.99405,1.9936,1.9936,26000000.0
2008-04-30 15:18:00,1.99368,1.99368,1.99349,1.9935,10000000.0
2008-04-30 15:19:00,1.99349,1.9937,1.99323,1.9935,16000000.0
2008-04-30 15:20:00,1.99332,1.99345,1.99329,1.99329,20000000.0
2008-04-30 15:21:00,1.99354,1.99393,1.99354,1.99393,12000000.0
2008-04-30 15:22:00,1.99408,1.99422,1.99391,1.99391,22000000.0
2008-04-30 15:23:00,1.99366,1.9937,1.99355,1.99359,36000000.0
2008-04-30 15:24:00,1.99366,1.99367,1.99351,1.99351,20000000.0
2008-04-30 15:25:00,1.99341,1.9936,1.99341,1.99354,14000000.0
2008-04-30 15:26:00,1.99371,1.99404,1.99371,1.99404,40000000.0
2008-04-30 15:27:00,1.99412,1.99413,1.99401,1.99401,32000000.0
2008-04-30 15:28:00,1.99374,1.99374,1.99333,1.99333,55000000.0
2008-04-30 15:29:00,1.99292,1.99292,1.99063,1.9911,47000000.0
2008-04-30 15:30:00,1.99143,1.99339,1.99143,1.99339,71000000.0
2008-04-30 15:31:00,1.99374,1.99419,1.99374,1.99419,58000000.0
2008-04-30 15:32:00,1.99418,1.99423,1.99377,1.99377,25000000.0
2008-04-30 15:33:00,1.99388,1.99388,1.9928,1.9928,32000000.0
2008-04-30 15:34:00,1.9925,1.99309,1.9925,1.9927,22000000.0
2008-04-30 15:35:00,1.99266,1.99331,1.99266,1.99331,30000000.0
2008-04-30 15:36:00,1.99343,1.99395,1.99343,1.99395,23000000.0
2008-04-30 15:37:00,1.99379,1.99379,1.99364,1.99379,24000000.0
2008-04-30 15:38:00,1.99417,1.99467,1.99403,1.99433,61000000.0
2008-04-30 15:39:00,1.99427,1.99427,1.99405,1.99421,40000000.0
2008-04-30 15:40:00,1.99425,1.99425,1.99387,1.99387,37000000.0
2008-04-30 15:41:00,1.99396,1.99453,1.99396,1.99453,43000000.0
2008-04-30 15:42:00,1.9943,1.99434,1.994,1.994,41000000.0
2008-04-30 15:43:00,1.99384,1.99393,1.99368,1.99388,30000000.0
2008-04-30 15:44:00,1.99382,1.99382,1.99361,1.99361,29000000.0
2008-04-30 15:45:00,1.99381,1.99436,1.99381,1.99422,36000000.0
2008-04-30 15:46:00,1.99429,1.99429,1.9941,1.99424,24000000.0
2008-04-30 15:47:00,1.99462,1.99506,1.99459,1.99468,31000000.0
2008-04-30 15:48:00,1.99439,1.9944,1.99419,1.99419,33000000.0
2008-04-30 15:49:00,1.99378,1.99378,1.99332,1.9936,25000000.0
2008-04-30 15:50:00,1.99345,1.99345,1.99329,1.99329,11000000.0
2008-04-30 15:51:00,1.99318,1.99329,1.99307,1.99324,37000000.0
2008-04-30 15:52:00,1.99335,1.99345,1.99335,1.99343,23000000.0
2008-04-30 15:53:00,1.99349,1.99366,1.99349,1.99366,15000000.0
2008-04-30 15:54:00,1.99365,1.99373,1.99365,1.99366,26000000.0
2008-04-30 15:55:00,1.99356,1.99357,1.99348,1.99349,33000000.0
2008-04-30 15:56:00,1.99352,1.99353,1.9934,1.9934,36000000.0
2008-04-30 15:57:00,1.99338,1.99344,1.99329,1.9933,34000000.0
2008-04-30 15:58:00,1.99359,1.9937,1.99355,1.99369,24000000.0
2008-04-30 15:59:00,1.99399,1.9941,1.99384,1.99384,23000000.0
2008-04-30 16:00:00,1.99348,1.99358,1.99336,1.99336,51000000.0
2008-04-30 16:01:00,1.99354,1.99354,1.9932,1.99327,31000000.0
2008-04-30 16:02:00,1.9934,1.99351,1.9932,1.9932,29000000.0
2008-04-30 16:03:00,1.99311,1.99311,1.99253,1.99253,51000000.0
2008-04-30 16:04:00,1.9924,1.99256,1.99223,1.99254,38000000.0
2008-04-30 16:05:00,1.99259,1.9927,1.9925,1.9925,37000000.0
2008-04-30 16:06:00,1.99247,1.99247,1.99192,1.99192,33000000.0
2008-04-30 16:07:00,1.99165,1.99165,1.99139,1.99163,37000000.0
2008-04-30 16:08:00,1.99174,1.99197,1.99174,1.99197,37000000.0
2008-04-30 16:09:00,1.992,1.992,1.99135,1.99135,44000000.0
2008-04-30 16:10:00,1.99097,1.99129,1.99094,1.99122,41000000.0
2008-04-30 16:11:00,1.99156,1.99255,1.99156,1.99255,27000000.0
2008-04-30 16:12:00,1.9928,1.993,1.99276,1.993,22000000.0
2008-04-30 16:13:00,1.99298,1.99308,1.99287,1.99291,38000000.0
2008-04-30 16:14:00,1.99295,1.99329,1.99295,1.9932,41000000.0
2008-04-30 16:15:00,1.99301,1.99305,1.9928,1.9928,42000000.0
2008-04-30 16:16:00,1.99263,1.99284,1.99251,1.99258,45000000.0
2008-04-30 16:17:00,1.99285,1.99342,1.99279,1.9934,22000000.0
2008-04-30 16:18:00,1.99283,1.99286,1.99242,1.99242,49000000.0
2008-04-30 16:19:00,1.99226,1.99256,1.99226,1.99244,27000000.0
2008-04-30 16:20:00,1.99246,1.99275,1.99246,1.99258,52000000.0
2008-04-30 16:21:00,1.9925,1.99263,1.99236,1.99263,37000000.0
2008-04-30 16:22:00,1.99245,1.99245,1.992,1.992,50000000.0
2008-04-30 16:23:00,1.99175,1.99197,1.99172,1.99182,48000000.0
2008-04-30 16:24:00,1.99128,1.99131,1.9909,1.99131,44000000.0
2008-04-30 16:25:00,1.99149,1.99149,1.99118,1.99118,28000000.0
2008-04-30 16:26:00,1.99099,1.99099,1.99019,1.99037,41000000.0
2008-04-30 16:27:00,1.99049,1.99049,1.98993,1.99021,46000000.0
2008-04-30 16:28:00,1.99019,1.99059,1.99019,1.99059,34000000.0
2008-04-30 16:29:00,1.99028,1.99071,1.99028,1.99061,24000000.0
2008-04-30 16:30:00,1.99099,1.99099,1.99016,1.99016,43000000.0
2008-04-30 16:31:00,1.98972,1.98973,1.98952,1.98969,36000000.0
2008-04-30 16:32:00,1.98973,1.99002,1.98973,1.98992,34000000.0
2008-04-30 16:33:00,1.98982,1.98982,1.98957,1.98966,41000000.0
2008-04-30 16:34:00,1.98975,1.99023,1.98974,1.98998,29000000.0
2008-04-30 16:35:00,1.98985,1.99019,1.98984,1.98985,53000000.0
2008-04-30 16:36:00,1.98949,1.98949,1.9889,1.9889,43000000.0
2008-04-30 16:37:00,1.98876,1.98876,1.98833,1.98874,56000000.0
2008-04-30 16:38:00,1.98847,1.9885,1.987,1.98712,34000000.0
2008-04-30 16:39:00,1.98691,1.98785,1.98691,1.98785,43000000.0
2008-04-30 16:40:00,1.98784,1.98784,1.98733,1.98766,63000000.0
2008-04-30 16:41:00,1.9878,1.9879,1.98738,1.98738,44000000.0
2008-04-30 16:42:00,1.98766,1.98782,1.98719,1.98782,57000000.0
2008-04-30 16:43:00,1.98835,1.98874,1.98835,1.98873,20000000.0
2008-04-30 16:44:00,1.98905,1.98921,1.98901,1.98914,34000000.0
2008-04-30 16:45:00,1.98895,1.98895,1.98847,1.98847,41000000.0
2008-04-30 16:46:00,1.9885,1.98859,1.98837,1.98855,59000000.0
2008-04-30 16:47:00,1.98914,1.98914,1.98873,1.98895,55000000.0
2008-04-30 16:48:00,1.98962,1.99049,1.98962,1.99049,46000000.0
2008-04-30 16:49:00,1.99073,1.99095,1.9907,1.99094,35000000.0
2008-04-30 16:50:00,1.99101,1.99155,1.99101,1.99155,45000000.0
2008-04-30 16:51:00,1.99163,1.99193,1.99162,1.99162,30000000.0
2008-04-30 16:52:00,1.99196,1.9923,1.99196,1.9923,30000000.0
2008-04-30 16:53:00,1.99308,1.99333,1.99305,1.99305,19000000.0
2008-04-30 16:54:00,1.99292,1.99306,1.99248,1.99255,18000000.0
2008-04-30 16:55:00,1.99228,1.99228,1.99183,1.99183,40000000.0
2008-04-30 16:56:00,1.99156,1.99165,1.99153,1.99163,37000000.0
2008-04-30 16:57:00,1.99164,1.99185,1.99147,1.99147,17000000.0
2008-04-30 16:58:00,1.99116,1.99165,1.99112,1.99165,45000000.0
2008-04-30 16:59:00,1.99172,1.99197,1.99091,1.99091,39000000.0
2008-04-30 17:00:00,1.99072,1.99073,1.99042,1.99057,47000000.0
2008-04-30 17:01:00,1.99082,1.99126,1.99001,1.99001,26000000.0
2008-04-30 17:02:00,1.98999,1.99013,1.98974,1.98974,33000000.0
2008-04-30 17:03:00,1.98962,1.98967,1.98946,1.98967,33000000.0
2008-04-30 17:04:00,1.98968,1.98974,1.98946,1.98974,37000000.0
2008-04-30 17:05:00,1.98995,1.98995,1.98957,1.98957,35000000.0
2008-04-30 17:06:00,1.98947,1.98974,1.98944,1.98974,46000000.0
2008-04-30 17:07:00,1.98987,1.99019,1.98987,1.99019,33000000.0
2008-04-30 17:08:00,1.98952,1.98986,1.98893,1.98986,45000000.0
2008-04-30 17:09:00,1.99049,1.99058,1.99013,1.99022,47000000.0
2008-04-30 17:10:00,1.99029,1.9907,1.99029,1.99043,36000000.0
2008-04-30 17:11:00,1.99013,1.99042,1.98957,1.98957,44000000.0
2008-04-30 17:12:00,1.98918,1.98958,1.98918,1.98932,23000000.0
2008-04-30 17:13:00,1.98971,1.98978,1.98933,1.98933,35000000.0
2008-04-30 17:14:00,1.989,1.98957,1.989,1.98957,27000000.0
2008-04-30 17:15:00,1.9899,1.9899,1.98967,1.98975,26000000.0
2008-04-30 17:16:00,1.98996,1.99023,1.98996,1.99023,27000000.0
2008-04-30 17:17:00,1.99022,1.99043,1.9901,1.9904,38000000.0
2008-04-30 17:18:00,1.99054,1.99134,1.99054,1.99113,29000000.0
2008-04-30 17:19:00,1.99106,1.99109,1.99096,1.99096,19000000.0
2008-04-30 17:20:00,1.99091,1.991,1.99084,1.99084,29000000.0
2008-04-30 17:21:00,1.99112,1.99112,1.99085,1.99085,26000000.0
2008-04-30 17:22:00,1.9908,1.99115,1.99056,1.99115,30000000.0
2008-04-30 17:23:00,1.9913,1.99165,1.99111,1.99165,32000000.0
2008-04-30 17:24:00,1.9916,1.99182,1.99156,1.99178,23000000.0
2008-04-30 17:25:00,1.99185,1.99293,1.99185,1.99293,20000000.0
2008-04-30 17:26:00,1.99334,1.9937,1.99313,1.99313,18000000.0
2008-04-30 17:27:00,1.9934,1.99367,1.9934,1.99367,44000000.0
2008-04-30 17:28:00,1.99377,1.99397,1.99372,1.99387,39000000.0
2008-04-30 17:29:00,1.99368,1.99385,1.99368,1.99385,36000000.0
2008-04-30 17:30:00,1.99388,1.99453,1.99388,1.99453,61000000.0
2008-04-30 17:31:00,1.99444,1.99447,1.99422,1.99444,62000000.0
2008-04-30 17:32:00,1.99446,1.99474,1.99446,1.99462,54000000.0
2008-04-30 17:33:00,1.99463,1.99463,1.99441,1.99453,64000000.0
2008-04-30 17:34:00,1.99475,1.99531,1.99466,1.99531,60000000.0
2008-04-30 17:35:00,1.99581,1.99591,1.99566,1.99579,43000000.0
2008-04-30 17:36:00,1.99567,1.99576,1.99562,1.99563,58000000.0
2008-04-30 17:37:00,1.99586,1.99599,1.9958,1.99599,47000000.0
2008-04-30 17:38:00,1.99564,1.99568,1.99542,1.99542,44000000.0
2008-04-30 17:39:00,1.99541,1.99542,1.99482,1.99482,41000000.0
2008-04-30 17:40:00,1.99405,1.99411,1.99393,1.99393,59000000.0
2008-04-30 17:41:00,1.99394,1.99394,1.99361,1.99361,50000000.0
2008-04-30 17:42:00,1.99332,1.99332,1.99299,1.99299,37000000.0
2008-04-30 17:43:00,1.99286,1.99295,1.99283,1.99285,33000000.0
2008-04-30 17:44:00,1.99259,1.99263,1.99227,1.99227,46000000.0
2008-04-30 17:45:00,1.99196,1.9921,1.99188,1.9921,49000000.0
2008-04-30 17:46:00,1.9922,1.99228,1.99213,1.99222,56000000.0
2008-04-30 17:47:00,1.99211,1.99211,1.99116,1.99116,65000000.0
2008-04-30 17:48:00,1.99114,1.99131,1.99108,1.99124,61000000.0
2008-04-30 17:49:00,1.99144,1.99162,1.99139,1.99145,72000000.0
2008-04-30 17:50:00,1.9915,1.99154,1.99133,1.99146,53000000.0
2008-04-30 17:51:00,1.99175,1.99178,1.99158,1.99177,54000000.0
2008-04-30 17:52:00,1.99189,1.99194,1.99155,1.99155,51000000.0
2008-04-30 17:53:00,1.99201,1.99256,1.99201,1.99227,42000000.0
2008-04-30 17:54:00,1.99251,1.99278,1.99101,1.99101,32000000.0
2008-04-30 17:55:00,1.99074,1.99144,1.99074,1.99108,32000000.0
2008-04-30 17:56:00,1.99059,1.99064,1.99053,1.99055,47000000.0
2008-04-30 17:57:00,1.9908,1.99101,1.99076,1.99076,34000000.0
2008-04-30 17:58:00,1.99096,1.99111,1.99096,1.99111,44000000.0
2008-04-30 17:59:00,1.9918,1.99256,1.9918,1.99256,39000000.0
2008-04-30 18:00:00,1.99242,1.99242,1.99112,1.99112,32000000.0
2008-04-30 18:01:00,1.99117,1.99121,1.99106,1.99106,52000000.0
2008-04-30 18:02:00,1.99101,1.99115,1.99101,1.99104,30000000.0
2008-04-30 18:03:00,1.99083,1.99085,1.99065,1.99066,38000000.0
2008-04-30 18:04:00,1.99061,1.99066,1.99033,1.99033,38000000.0
2008-04-30 18:05:00,1.99023,1.99023,1.98991,1.99007,36000000.0
2008-04-30 18:06:00,1.99028,1.99028,1.99016,1.99017,32000000.0
2008-04-30 18:07:00,1.99002,1.99002,1.98984,1.98989,38000000.0
2008-04-30 18:08:00,1.98999,1.99013,1.98998,1.99001,56000000.0
2008-04-30 18:09:00,1.98999,1.99033,1.98989,1.99033,34000000.0
2008-04-30 18:10:00,1.99056,1.99132,1.99045,1.99132,26000000.0
2008-04-30 18:11:00,1.99141,1.99177,1.99141,1.99154,34000000.0
2008-04-30 18:12:00,1.99134,1.99134,1.99103,1.99103,24000000.0
2008-04-30 18:13:00,1.99108,1.99189,1.99108,1.99189,30000000.0
2008-04-30 18:14:00,1.9921,1.9921,1.99123,1.99123,22000000.0
2008-04-30 18:15:00,1.99112,1.99166,1.99112,1.99166,21000000.0
2008-04-30 18:16:00,1.99144,1.99145,1.9911,1.99129,66000000.0
2008-04-30 18:17:00,1.99146,1.99166,1.99146,1.99157,60000000.0
2008-04-30 18:18:00,1.99139,1.99139,1.99103,1.99103,33000000.0
2008-04-30 18:19:00,1.99086,1.99091,1.99074,1.9908,46000000.0
2008-04-30 18:20:00,1.99101,1.99101,1.99085,1.99089,61000000.0
2008-04-30 18:21:00,1.9908,1.99097,1.99032,1.99032,37000000.0
2008-04-30 18:22:00,1.99022,1.99047,1.99005,1.99047,49000000.0
2008-04-30 18:23:00,1.99032,1.9904,1.98993,1.99027,34000000.0
2008-04-30 18:24:00,1.99049,1.99049,1.98973,1.98973,47000000.0
2008-04-30 18:25:00,1.98969,1.98974,1.98946,1.98974,31000000.0
2008-04-30 18:26:00,1.98967,1.98983,1.98967,1.98978,43000000.0
2008-04-30 18:27:00,1.98974,1.98983,1.9896,1.98976,35000000.0
2008-04-30 18:28:00,1.98945,1.98953,1.98941,1.98946,18000000.0
2008-04-30 18:29:00,1.98934,1.98937,1.98925,1.98928,24000000.0
2008-04-30 18:30:00,1.98907,1.98907,1.98881,1.98881,32000000.0
2008-04-30 18:31:00,1.98872,1.98881,1.98865,1.98881,46000000.0
2008-04-30 18:32:00,1.98877,1.98878,1.9886,1.98867,55000000.0
2008-04-30 18:33:00,1.98879,1.98892,1.98879,1.98884,29000000.0
2008-04-30 18:34:00,1.98883,1.98884,1.98874,1.98882,32000000.0
2008-04-30 18:35:00,1.98884,1.98889,1.98867,1.98885,47000000.0
2008-04-30 18:36:00,1.98898,1.98912,1.9889,1.98908,65000000.0
2008-04-30 18:37:00,1.98924,1.98961,1.98924,1.98944,63000000.0
2008-04-30 18:38:00,1.98943,1.98943,1.9893,1.9893,61000000.0
2008-04-30 18:39:00,1.98915,1.98922,1.98903,1.98905,37000000.0
2008-04-30 18:40:00,1.98897,1.98907,1.98872,1.9888,52000000.0
2008-04-30 18:41:00,1.98878,1.98882,1.98857,1.98874,68000000.0
2008-04-30 18:42:00,1.98871,1.98884,1.98854,1.98868,40000000.0
2008-04-30 18:43:00,1.9887,1.98877,1.98869,1.98872,39000000.0
2008-04-30 18:44:00,1.98876,1.98949,1.98839,1.9887,33000000.0
2008-04-30 18:45:00,1.9888,1.98887,1.98871,1.98885,57000000.0
2008-04-30 18:46:00,1.98884,1.98907,1.98882,1.98906,61000000.0
2008-04-30 18:47:00,1.98919,1.98927,1.98894,1.98894,41000000.0
2008-04-30 18:48:00,1.98878,1.98887,1.98876,1.98887,26000000.0
2008-04-30 18:49:00,1.98891,1.98903,1.98874,1.98874,31000000.0
2008-04-30 18:50:00,1.98838,1.98838,1.98822,1.98832,37000000.0
2008-04-30 18:51:00,1.98832,1.98837,1.9883,1.98831,17000000.0
2008-04-30 18:52:00,1.9884,1.98841,1.98814,1.98818,33000000.0
2008-04-30 18:53:00,1.98829,1.98854,1.98815,1.98854,31000000.0
2008-04-30 18:54:00,1.98849,1.9885,1.98839,1.98843,11000000.0
2008-04-30 18:55:00,1.98834,1.98841,1.98821,1.98834,22000000.0
2008-04-30 18:56:00,1.98833,1.98845,1.98824,1.98834,16000000.0
2008-04-30 18:57:00,1.98832,1.98842,1.98825,1.98833,15000000.0
2008-04-30 18:58:00,1.9883,1.98844,1.9883,1.98844,19000000.0
2008-04-30 18:59:00,1.98845,1.98868,1.98845,1.98868,26000000.0
2008-04-30 19:00:00,1.98863,1.9887,1.98856,1.98856,12000000.0
2008-04-30 19:01:00,1.98831,1.98831,1.98741,1.98741,18000000.0
2008-04-30 19:02:00,1.987,1.987,1.98522,1.98522,23000000.0
2008-04-30 19:03:00,1.98544,1.9857,1.98513,1.98513,21000000.0
2008-04-30 19:04:00,1.98512,1.98579,1.98512,1.98542,55000000.0
2008-04-30 19:05:00,1.98522,1.9854,1.98513,1.9854,42000000.0
2008-04-30 19:06:00,1.98551,1.98577,1.98549,1.98564,63000000.0
2008-04-30 19:07:00,1.98589,1.98628,1.98589,1.98628,39000000.0
2008-04-30 19:08:00,1.98625,1.98632,1.98625,1.98625,32000000.0
2008-04-30 19:09:00,1.98638,1.98685,1.98625,1.98685,56000000.0
2008-04-30 19:10:00,1.98649,1.9866,1.98641,1.98645,27000000.0
2008-04-30 19:11:00,1.98644,1.98695,1.98644,1.98695,36000000.0
2008-04-30 19:12:00,1.98691,1.9871,1.98686,1.98686,25000000.0
2008-04-30 19:13:00,1.98701,1.98739,1.98701,1.98736,23000000.0
2008-04-30 19:14:00,1.98734,1.98734,1.98714,1.98716,37000000.0
2008-04-30 19:15:00,1.98702,1.98702,1.9866,1.98688,17000000.0
2008-04-30 19:16:00,1.98695,1.98731,1.98695,1.9871,23000000.0
2008-04-30 19:17:00,1.98705,1.98709,1.98703,1.98705,17000000.0
2008-04-30 19:18:00,1.98709,1.98752,1.98701,1.98752,30000000.0
2008-04-30 19:19:00,1.98746,1.98763,1.98746,1.98752,36000000.0
2008-04-30 19:20:00,1.98753,1.98803,1.98753,1.98803,23000000.0
2008-04-30 19:21:00,1.98823,1.98862,1.98823,1.98862,21000000.0
2008-04-30 19:22:00,1.98885,1.98898,1.9887,1.9889,25000000.0
2008-04-30 19:23:00,1.98868,1.98871,1.98848,1.98848,12000000.0
2008-04-30 19:24:00,1.98862,1.98887,1.9886,1.98887,39000000.0
2008-04-30 19:25:00,1.98893,1.98918,1.98888,1.98918,49000000.0
2008-04-30 19:26:00,1.99003,1.9905,1.99003,1.99048,48000000.0
2008-04-30 19:27:00,1.99059,1.99105,1.99059,1.99103,51000000.0
2008-04-30 19:28:00,1.99132,1.99132,1.99038,1.99038,40000000.0
2008-04-30 19:29:00,1.99071,1.99071,1.99044,1.99044,28000000.0
2008-04-30 19:30:00,1.99053,1.99066,1.99023,1.99033,32000000.0
2008-04-30 19:31:00,1.99038,1.99058,1.99028,1.99028,28000000.0
2008-04-30 19:32:00,1.9904,1.99101,1.98967,1.99026,31000000.0
2008-04-30 19:33:00,1.99045,1.99045,1.99026,1.99026,14000000.0
2008-04-30 19:34:00,1.99026,1.99037,1.99009,1.99031,49000000.0
2008-04-30 19:35:00,1.99081,1.99094,1.98974,1.98987,28000000.0
2008-04-30 19:36:00,1.99044,1.99078,1.99044,1.99078,16000000.0
2008-04-30 19:37:00,1.99073,1.99075,1.99058,1.9906,26000000.0
2008-04-30 19:38:00,1.99051,1.99051,1.99033,1.99033,18000000.0
2008-04-30 19:39:00,1.99038,1.9904,1.99023,1.9903,13000000.0
2008-04-30 19:40:00,1.99012,1.99038,1.99012,1.99029,16000000.0
2008-04-30 19:41:00,1.99018,1.99022,1.99008,1.99014,17000000.0
2008-04-30 19:42:00,1.99013,1.9903,1.99005,1.99011,19000000.0
2008-04-30 19:43:00,1.99019,1.99032,1.99019,1.99028,21000000.0
2008-04-30 19:44:00,1.99033,1.99046,1.98992,1.98998,21000000.0
2008-04-30 19:45:00,1.99012,1.99029,1.99002,1.99009,33000000.0
2008-04-30 19:46:00,1.98999,1.99026,1.98992,1.99026,18000000.0
2008-04-30 19:47:00,1.99033,1.99046,1.9903,1.99046,22000000.0
2008-04-30 19:48:00,1.99048,1.99048,1.99036,1.99045,18000000.0
2008-04-30 19:49:00,1.99055,1.99062,1.99051,1.99053,27000000.0
2008-04-30 19:50:00,1.99046,1.99046,1.99032,1.99036,23000000.0
2008-04-30 19:51:00,1.99038,1.99047,1.99037,1.99043,25000000.0
2008-04-30 19:52:00,1.98955,1.98955,1.98871,1.98871,15000000.0
2008-04-30 19:53:00,1.98848,1.98994,1.98848,1.98994,21000000.0
2008-04-30 19:54:00,1.99029,1.99029,1.99008,1.99028,9000000.0
2008-04-30 19:55:00,1.99028,1.99028,1.98991,1.98997,30000000.0
2008-04-30 19:56:00,1.98981,1.98981,1.98836,1.9893,20000000.0
2008-04-30 19:57:00,1.9892,1.98955,1.9892,1.98955,12000000.0
2008-04-30 19:58:00,1.98959,1.99025,1.98959,1.99025,13000000.0
2008-04-30 19:59:00,1.99031,1.99031,1.9901,1.99012,31000000.0
2008-04-30 20:00:00,1.99013,1.99013,1.99,1.99003,23000000.0
2008-04-30 20:01:00,1.98998,1.98998,1.98924,1.98924,13000000.0
2008-04-30 20:02:00,1.98921,1.98921,1.98872,1.98872,20000000.0
2008-04-30 20:03:00,1.9883,1.9883,1.9877,1.9877,18000000.0
2008-04-30 20:04:00,1.9876,1.98774,1.98753,1.98756,27000000.0
2008-04-30 20:05:00,1.98755,1.98804,1.98755,1.98804,23000000.0
2008-04-30 20:06:00,1.98816,1.98827,1.98795,1.98817,13000000.0
2008-04-30 20:07:00,1.98803,1.98817,1.98788,1.98788,29000000.0
2008-04-30 20:08:00,1.98799,1.9883,1.98799,1.98823,15000000.0
2008-04-30 20:09:00,1.98822,1.98824,1.98809,1.98809,17000000.0
2008-04-30 20:10:00,1.98795,1.98795,1.98718,1.98718,20000000.0
2008-04-30 20:11:00,1.98693,1.98739,1.98689,1.98739,10000000.0
2008-04-30 20:12:00,1.98749,1.98804,1.98748,1.98804,15000000.0
2008-04-30 20:13:00,1.98823,1.98823,1.98785,1.98785,17000000.0
2008-04-30 20:14:00,1.98729,1.98729,1.98579,1.98618,15000000.0
2008-04-30 20:15:00,1.98607,1.9863,1.98476,1.98586,10000000.0
2008-04-30 20:16:00,1.98729,1.98869,1.98729,1.98748,22000000.0
2008-04-30 20:17:00,1.98781,1.989,1.98781,1.98782,17000000.0
2008-04-30 20:18:00,1.9878,1.98952,1.9878,1.98877,24000000.0
2008-04-30 20:19:00,1.9885,1.9885,1.98783,1.98844,9000000.0
2008-04-30 20:20:00,1.98864,1.9894,1.98818,1.9894,14000000.0
2008-04-30 20:21:00,1.98979,1.99032,1.98964,1.98964,7000000.0
2008-04-30 20:22:00,1.99009,1.99033,1.98989,1.99033,12000000.0
2008-04-30 20:23:00,1.98986,1.99063,1.98861,1.98861,8000000.0
2008-04-30 20:24:00,1.9882,1.9888,1.9882,1.98827,15000000.0
2008-04-30 20:25:00,1.98854,1.98921,1.98854,1.9891,16000000.0
2008-04-30 20:26:00,1.98962,1.98962,1.98878,1.98892,22000000.0
2008-04-30 20:27:00,1.98957,1.99094,1.98957,1.98993,11000000.0
2008-04-30 20:28:00,1.98886,1.98886,1.98829,1.98829,7000000.0
2008-04-30 20:29:00,1.98874,1.99037,1.98798,1.98798,20000000.0
2008-04-30 20:30:00,1.98837,1.98928,1.98837,1.98837,27000000.0
2008-04-30 20:31:00,1.98839,1.9892,1.98839,1.9892,17000000.0
2008-04-30 20:32:00,1.98917,1.98934,1.98863,1.98871,20000000.0
2008-04-30 20:33:00,1.98893,1.98893,1.98845,1.98853,14000000.0
2008-04-30 20:34:00,1.98865,1.98884,1.98839,1.98856,28000000.0
2008-04-30 20:35:00,1.98819,1.98897,1.98819,1.98887,23000000.0
2008-04-30 20:36:00,1.9894,1.98948,1.98894,1.98934,11000000.0
2008-04-30 20:37:00,1.98941,1.98996,1.98941,1.98964,7000000.0
2008-04-30 20:38:00,1.98989,1.99074,1.98989,1.99074,10000000.0
2008-04-30 20:39:00,1.99115,1.9912,1.9909,1.9909,9000000.0
2008-04-30 20:40:00,1.99071,1.99134,1.99064,1.99134,7000000.0
2008-04-30 20:41:00,1.99138,1.99138,1.99029,1.9903,8000000.0
2008-04-30 20:42:00,1.99061,1.99188,1.99033,1.99188,15000000.0
2008-04-30 20:43:00,1.99084,1.99146,1.99041,1.99146,12000000.0
2008-04-30 20:44:00,1.9913,1.99145,1.991,1.99145,7000000.0
2008-04-30 20:45:00,1.99164,1.99164,1.99072,1.99072,12000000.0
2008-04-30 20:46:00,1.99108,1.99213,1.99102,1.99213,9000000.0
2008-04-30 20:47:00,1.99174,1.99174,1.99116,1.99145,11000000.0
2008-04-30 20:48:00,1.9911,1.9911,1.99085,1.99085,11000000.0
2008-04-30 20:49:00,1.99059,1.99059,1.98958,1.98958,18000000.0
2008-04-30 20:50:00,1.99006,1.99023,1.99005,1.99007,7000000.0
2008-04-30 20:51:00,1.99046,1.9906,1.99038,1.99052,18000000.0
2008-04-30 20:52:00,1.99015,1.99015,1.98972,1.98972,15000000.0
2008-04-30 20:53:00,1.98979,1.98979,1.98929,1.98929,8000000.0
2008-04-30 20:54:00,1.98917,1.98992,1.98917,1.98992,10000000.0
2008-04-30 20:55:00,1.98991,1.99016,1.98976,1.99016,8000000.0
2008-04-30 20:56:00,1.99076,1.9912,1.99074,1.9912,8000000.0
2008-04-30 20:57:00,1.9912,1.9912,1.99038,1.99038,18000000.0
2008-04-30 20:58:00,1.99084,1.99152,1.99084,1.99152,14000000.0
2008-04-30 20:59:00,1.99155,1.99155,1.99103,1.99149,8000000.0
2008-04-30 21:00:00,1.99203,1.99231,1.99203,1.99223,11000000.0
2008-04-30 21:01:00,1.99198,1.99227,1.99177,1.99227,16000000.0
2008-04-30 21:02:00,1.99294,1.99302,1.99279,1.99279,6000000.0
2008-04-30 21:03:00,1.99283,1.99393,1.99283,1.99393,13000000.0
2008-04-30 21:04:00,1.99417,1.99417,1.99261,1.99261,8000000.0
2008-04-30 21:05:00,1.9926,1.99274,1.99258,1.99258,11000000.0
2008-04-30 21:06:00,1.99267,1.99305,1.9926,1.99305,8000000.0
2008-04-30 21:07:00,1.99295,1.99301,1.99278,1.99278,7000000.0
2008-04-30 21:08:00,1.99243,1.99259,1.99232,1.99251,11000000.0
2008-04-30 21:09:00,1.99241,1.99245,1.99227,1.99228,9000000.0
2008-04-30 21:10:00,1.99235,1.99237,1.9922,1.99232,9000000.0
2008-04-30 21:11:00,1.99276,1.99311,1.99276,1.99309,8000000.0
2008-04-30 21:12:00,1.9934,1.9934,1.99152,1.99152,6000000.0
2008-04-30 21:13:00,1.99317,1.99356,1.99317,1.99356,8000000.0
2008-04-30 21:14:00,1.99342,1.99342,1.99322,1.99334,8000000.0
2008-04-30 21:15:00,1.99331,1.99334,1.9932,1.99334,11000000.0
2008-04-30 21:16:00,1.99317,1.99357,1.99311,1.99357,9000000.0
2008-04-30 21:17:00,1.99375,1.99375,1.99276,1.99276,7000000.0
2008-04-30 21:18:00,1.99265,1.99316,1.99265,1.99316,7000000.0
2008-04-30 21:19:00,1.99322,1.9933,1.99307,1.99329,7000000.0
2008-04-30 21:20:00,1.99341,1.99347,1.9934,1.99341,12000000.0
2008-04-30 21:21:00,1.99328,1.99351,1.99324,1.99347,8000000.0
2008-04-30 21:22:00,1.99327,1.99351,1.99327,1.99351,7000000.0
2008-04-30 21:23:00,1.99303,1.99303,1.99273,1.99292,10000000.0
2008-04-30 21:24:00,1.99247,1.99273,1.99247,1.99273,8000000.0
2008-04-30 21:25:00,1.99286,1.99293,1.99286,1.99293,9000000.0
2008-04-30 21:26:00,1.99308,1.99315,1.99307,1.99313,17000000.0
2008-04-30 21:27:00,1.99319,1.99336,1.99302,1.99336,31000000.0
2008-04-30 21:28:00,1.99331,1.99331,1.9932,1.99322,20000000.0
2008-04-30 21:29:00,1.99312,1.99312,1.99306,1.99312,11000000.0
2008-04-30 21:30:00,1.9931,1.99319,1.99302,1.99302,9000000.0
2008-04-30 21:31:00,1.99312,1.99343,1.99283,1.99283,7000000.0
2008-04-30 21:32:00,1.99328,1.99384,1.99328,1.99374,8000000.0
2008-04-30 21:33:00,1.99378,1.99393,1.99378,1.99389,7000000.0
2008-04-30 21:34:00,1.99401,1.99433,1.99401,1.99418,10000000.0
2008-04-30 21:35:00,1.99389,1.99389,1.99369,1.99388,11000000.0
2008-04-30 21:36:00,1.99432,1.99449,1.99427,1.99437,11000000.0
2008-04-30 21:37:00,1.99435,1.99435,1.99419,1.99424,11000000.0
2008-04-30 21:38:00,1.99423,1.99423,1.99373,1.99379,26000000.0
2008-04-30 21:39:00,1.99379,1.99398,1.99375,1.9939,18000000.0
2008-04-30 21:40:00,1.99389,1.99405,1.99387,1.99393,12000000.0
2008-04-30 21:41:00,1.99383,1.99385,1.99374,1.99384,13000000.0
2008-04-30 21:42:00,1.99376,1.99396,1.99372,1.99396,7000000.0
2008-04-30 21:43:00,1.99424,1.99537,1.99424,1.99478,11000000.0
2008-04-30 21:44:00,1.99405,1.9944,1.99405,1.9944,18000000.0
2008-04-30 21:45:00,1.99447,1.99448,1.99424,1.99441,10000000.0
2008-04-30 21:46:00,1.99458,1.99471,1.99458,1.99471,15000000.0
2008-04-30 21:47:00,1.99465,1.99465,1.99451,1.99464,10000000.0
2008-04-30 21:48:00,1.9946,1.99469,1.9946,1.99465,7000000.0
2008-04-30 21:49:00,1.99478,1.99482,1.99469,1.99481,8000000.0
2008-04-30 21:50:00,1.99494,1.99613,1.99494,1.99613,10000000.0
2008-04-30 21:51:00,1.99653,1.99658,1.99644,1.99658,8000000.0
2008-04-30 21:52:00,1.99675,1.99675,1.99631,1.99631,10000000.0
2008-04-30 21:53:00,1.99625,1.99642,1.99625,1.99625,8000000.0
2008-04-30 21:54:00,1.99652,1.99658,1.99652,1.99657,9000000.0
2008-04-30 21:55:00,1.99647,1.99653,1.9962,1.99653,11000000.0
2008-04-30 21:56:00,1.9966,1.9969,1.9966,1.9969,5000000.0
2008-04-30 21:57:00,1.99709,1.99751,1.99709,1.99746,13000000.0
2008-04-30 21:58:00,1.99751,1.99766,1.99748,1.99748,16000000.0
2008-04-30 21:59:00,1.99752,1.99752,1.99699,1.997,25000000.0
2008-04-30 22:00:00,1.99709,1.99711,1.99687,1.99687,12000000.0
2008-04-30 22:01:00,1.99662,1.99681,1.99662,1.99681,19000000.0
2008-04-30 22:02:00,1.99686,1.99686,1.99667,1.9967,11000000.0
2008-04-30 22:03:00,1.99665,1.99686,1.99665,1.99686,33000000.0
2008-04-30 22:04:00,1.99706,1.99728,1.99704,1.99721,11000000.0
2008-04-30 22:05:00,1.99746,1.9975,1.99743,1.9975,16000000.0
2008-04-30 22:06:00,1.99735,1.99736,1.99731,1.99736,6000000.0
2008-04-30 22:07:00,1.99725,1.99733,1.99722,1.99733,15000000.0
2008-04-30 22:08:00,1.99734,1.99743,1.99731,1.99743,30000000.0
2008-04-30 22:09:00,1.99733,1.99733,1.99717,1.99717,13000000.0
2008-04-30 22:10:00,1.99723,1.99745,1.99549,1.99727,8000000.0
2008-04-30 22:11:00,1.99717,1.99724,1.99695,1.99695,11000000.0
2008-04-30 22:12:00,1.99687,1.99728,1.99687,1.99728,15000000.0
2008-04-30 22:13:00,1.99688,1.99727,1.99688,1.99727,10000000.0
2008-04-30 22:14:00,1.99734,1.99771,1.99718,1.99771,13000000.0
2008-04-30 22:15:00,1.99769,1.99769,1.99756,1.99763,9000000.0
2008-04-30 22:16:00,1.99758,1.99758,1.99702,1.99702,8000000.0
2008-04-30 22:17:00,1.99678,1.99693,1.99678,1.99693,16000000.0
2008-04-30 22:18:00,1.99701,1.99723,1.99701,1.99701,9000000.0
2008-04-30 22:19:00,1.99678,1.99681,1.99668,1.99674,9000000.0
2008-04-30 22:20:00,1.99679,1.99727,1.9965,1.99727,7000000.0
2008-04-30 22:21:00,1.99714,1.99714,1.99677,1.99677,11000000.0
2008-04-30 22:22:00,1.99637,1.99645,1.99636,1.99644,11000000.0
2008-04-30 22:23:00,1.99639,1.99639,1.99605,1.99605,15000000.0
2008-04-30 22:24:00,1.99597,1.9965,1.99597,1.99637,10000000.0
2008-04-30 22:25:00,1.99647,1.99647,1.9961,1.9961,8000000.0
2008-04-30 22:26:00,1.99602,1.99613,1.99602,1.99602,8000000.0
2008-04-30 22:27:00,1.99631,1.99656,1.99631,1.99656,10000000.0
2008-04-30 22:28:00,1.9967,1.99675,1.99658,1.99658,6000000.0
2008-04-30 22:29:00,1.99661,1.9967,1.9966,1.99666,7000000.0
2008-04-30 22:30:00,1.99666,1.99669,1.99665,1.99669,11000000.0
2008-04-30 22:31:00,1.99671,1.9968,1.9967,1.99672,22000000.0
2008-04-30 22:32:00,1.99654,1.99663,1.99639,1.99645,7000000.0
2008-04-30 22:33:00,1.99622,1.99625,1.99595,1.99619,38000000.0
2008-04-30 22:34:00,1.99592,1.99596,1.99562,1.99576,47000000.0
2008-04-30 22:35:00,1.99594,1.99594,1.99537,1.99537,27000000.0
2008-04-30 22:36:00,1.99534,1.99534,1.99524,1.99525,4000000.0
2008-04-30 22:37:00,1.99542,1.99551,1.99529,1.99529,28000000.0
2008-04-30 22:38:00,1.99523,1.99531,1.99519,1.99527,15000000.0
2008-04-30 22:39:00,1.99562,1.99577,1.99562,1.99571,11000000.0
2008-04-30 22:40:00,1.99567,1.99587,1.99566,1.99584,9000000.0
2008-04-30 22:41:00,1.99587,1.99596,1.99587,1.99588,16000000.0
2008-04-30 22:42:00,1.99584,1.99592,1.99575,1.99575,9000000.0
2008-04-30 22:43:00,1.99588,1.99638,1.99586,1.99638,11000000.0
2008-04-30 22:44:00,1.99647,1.9965,1.99646,1.99648,8000000.0
2008-04-30 22:45:00,1.99664,1.99712,1.99664,1.99712,12000000.0
2008-04-30 22:46:00,1.99743,1.99748,1.99725,1.99742,9000000.0
2008-04-30 22:47:00,1.99733,1.99756,1.99733,1.99756,16000000.0
2008-04-30 22:48:00,1.99758,1.99764,1.99745,1.99745,11000000.0
2008-04-30 22:49:00,1.99748,1.99759,1.99748,1.99758,12000000.0
2008-04-30 22:50:00,1.99761,1.99763,1.99755,1.99756,16000000.0
2008-04-30 22:51:00,1.99749,1.9977,1.99749,1.99749,10000000.0
2008-04-30 22:52:00,1.99745,1.99745,1.99736,1.99742,10000000.0
2008-04-30 22:53:00,1.99762,1.99762,1.99719,1.99724,8000000.0
2008-04-30 22:54:00,1.99778,1.99778,1.9976,1.99766,7000000.0
2008-04-30 22:55:00,1.99756,1.99769,1.99749,1.99749,9000000.0
2008-04-30 22:56:00,1.99664,1.99664,1.9963,1.99638,8000000.0
2008-04-30 22:57:00,1.99698,1.9972,1.9968,1.9968,7000000.0
2008-04-30 22:58:00,1.99659,1.99687,1.99646,1.99646,7000000.0
2008-04-30 22:59:00,1.99617,1.99631,1.99612,1.99612,9000000.0
2008-04-30 23:00:00,1.99616,1.99625,1.99613,1.99625,12000000.0
2008-04-30 23:01:00,1.99674,1.99686,1.99658,1.99658,9000000.0
2008-04-30 23:02:00,1.99645,1.99645,1.99627,1.99642,7000000.0
2008-04-30 23:03:00,1.9966,1.99803,1.9966,1.99795,12000000.0
2008-04-30 23:04:00,1.99789,1.99789,1.99715,1.99715,4000000.0
2008-04-30 23:05:00,1.99704,1.99842,1.99704,1.99788,11000000.0
2008-04-30 23:06:00,1.99821,1.99837,1.99821,1.9983,8000000.0
2008-04-30 23:07:00,1.99857,1.99861,1.99839,1.99842,8000000.0
2008-04-30 23:08:00,1.99823,1.99823,1.99745,1.99745,15000000.0
2008-04-30 23:09:00,1.9976,1.99822,1.9976,1.99822,7000000.0
2008-04-30 23:10:00,1.99848,1.99854,1.99835,1.99835,8000000.0
2008-04-30 23:11:00,1.99837,1.99838,1.99835,1.99835,7000000.0
2008-04-30 23:12:00,1.99835,1.99835,1.99803,1.99809,8000000.0
2008-04-30 23:13:00,1.99794,1.99805,1.99784,1.99784,7000000.0
2008-04-30 23:14:00,1.99787,1.998,1.99775,1.99782,9000000.0
2008-04-30 23:15:00,1.99754,1.99754,1.99716,1.99716,8000000.0
2008-04-30 23:16:00,1.99725,1.99762,1.99725,1.99762,9000000.0
2008-04-30 23:17:00,1.99801,1.99822,1.99801,1.99807,11000000.0
2008-04-30 23:18:00,1.99809,1.99809,1.99791,1.99796,9000000.0
2008-04-30 23:19:00,1.99805,1.99805,1.99764,1.99783,5000000.0
2008-04-30 23:20:00,1.99758,1.99774,1.99749,1.99774,8000000.0
2008-04-30 23:21:00,1.99781,1.99795,1.99745,1.99795,7000000.0
2008-04-30 23:22:00,1.99797,1.99884,1.99797,1.99884,7000000.0
2008-04-30 23:23:00,1.99926,1.99963,1.9991,1.99963,7000000.0
2008-04-30 23:24:00,1.9994,1.9994,1.99819,1.99819,9000000.0
2008-04-30 23:25:00,1.99841,1.99841,1.99802,1.99841,10000000.0
2008-04-30 23:26:00,1.99806,1.99848,1.99806,1.99848,5000000.0
2008-04-30 23:27:00,1.99852,1.99854,1.99832,1.99833,8000000.0
2008-04-30 23:28:00,1.99802,1.99802,1.99771,1.99771,8000000.0
2008-04-30 23:29:00,1.99776,1.99776,1.99765,1.99765,25000000.0
2008-04-30 23:30:00,1.99761,1.99761,1.99748,1.99749,16000000.0
2008-04-30 23:31:00,1.99744,1.99749,1.99741,1.99749,14000000.0
2008-04-30 23:32:00,1.99746,1.99755,1.99733,1.99734,9000000.0
2008-04-30 23:33:00,1.99732,1.99738,1.99731,1.99731,8000000.0
2008-04-30 23:34:00,1.99739,1.99743,1.99736,1.9974,9000000.0
2008-04-30 23:35:00,1.99731,1.99731,1.99706,1.99706,12000000.0
2008-04-30 23:36:00,1.99696,1.9971,1.99688,1.99704,9000000.0
2008-04-30 23:37:00,1.99686,1.99707,1.99686,1.99691,8000000.0
2008-04-30 23:38:00,1.99685,1.99689,1.99678,1.99689,9000000.0
2008-04-30 23:39:00,1.99662,1.99662,1.99625,1.99626,11000000.0
2008-04-30 23:40:00,1.99639,1.99693,1.99639,1.99687,21000000.0
2008-04-30 23:41:00,1.99696,1.99696,1.99678,1.9968,8000000.0
2008-04-30 23:42:00,1.99665,1.99685,1.99665,1.99685,19000000.0
2008-04-30 23:43:00,1.99705,1.99708,1.99702,1.99708,8000000.0
2008-04-30 23:44:00,1.99728,1.99758,1.9971,1.99719,8000000.0
2008-04-30 23:46:00,1.99688,1.99688,1.99682,1.99683,8000000.0
2008-04-30 23:47:00,1.99685,1.99694,1.99677,1.99682,11000000.0
2008-04-30 23:48:00,1.99687,1.99689,1.99675,1.99675,8000000.0
2008-04-30 23:49:00,1.99657,1.99663,1.99634,1.99634,9000000.0
2008-04-30 23:50:00,1.99629,1.99651,1.99629,1.99636,8000000.0
2008-04-30 23:51:00,1.99641,1.99657,1.99636,1.99657,10000000.0
2008-04-30 23:52:00,1.99657,1.99657,1.99647,1.99647,7000000.0
2008-04-30 23:53:00,1.99664,1.99703,1.99664,1.99702,10000000.0
2008-04-30 23:54:00,1.99676,1.99746,1.99676,1.99746,7000000.0
2008-04-30 23:55:00,1.99739,1.99739,1.99721,1.99729,9000000.0
2008-04-30 23:56:00,1.99717,1.99758,1.99714,1.99748,12000000.0
2008-04-30 23:57:00,1.99757,1.99773,1.99737,1.99766,25000000.0
2008-04-30 23:58:00,1.99741,1.99754,1.9972,1.9972,8000000.0
2008-04-30 23:59:00,1.99756,1.99763,1.99731,1.99748,18000000.0
2008-05-01 00:00:00,1.99767,1.99782,1.99744,1.99744,7000000.0
2008-05-01 00:01:00,1.99782,1.99782,1.99746,1.99746,8000000.0
2008-05-01 00:02:00,1.99741,1.99741,1.99722,1.99722,9000000.0
2008-05-01 00:03:00,1.99643,1.99707,1.99643,1.99707,12000000.0
2008-05-01 00:04:00,1.99744,1.99744,1.99678,1.99678,10000000.0
2008-05-01 00:05:00,1.9976,1.99766,1.99736,1.9976,9000000.0
2008-05-01 00:06:00,1.99745,1.99748,1.99739,1.99742,8000000.0
2008-05-01 00:07:00,1.9968,1.9969,1.99665,1.99688,9000000.0
2008-05-01 00:08:00,1.99737,1.99737,1.99721,1.99721,8000000.0
2008-05-01 00:09:00,1.9979,1.9979,1.9979,1.9979,23000000.0
2008-05-01 00:10:00,1.99723,1.99727,1.99717,1.99717,23000000.0
2008-05-01 00:11:00,1.99739,1.99739,1.99689,1.99697,11000000.0
2008-05-01 00:12:00,1.99763,1.9977,1.99745,1.99768,9000000.0
2008-05-01 00:13:00,1.9976,1.99784,1.99738,1.99738,8000000.0
2008-05-01 00:14:00,1.99732,1.99758,1.99732,1.99756,7000000.0
2008-05-01 00:15:00,1.99736,1.99736,1.99706,1.99708,7000000.0
2008-05-01 00:16:00,1.99757,1.99757,1.997,1.99712,9000000.0
2008-05-01 00:18:00,1.99736,1.99742,1.99736,1.99737,8000000.0
2008-05-01 00:19:00,1.9976,1.9978,1.99752,1.9978,6000000.0
2008-05-01 00:20:00,1.99786,1.99827,1.99786,1.99811,10000000.0
2008-05-01 00:21:00,1.9985,1.9985,1.99774,1.99795,8000000.0
2008-05-01 00:22:00,1.99793,1.99804,1.99781,1.99797,8000000.0
2008-05-01 00:23:00,1.9983,1.99837,1.99823,1.9983,7000000.0
2008-05-01 00:24:00,1.99827,1.99838,1.99819,1.99835,8000000.0
2008-05-01 00:25:00,1.99812,1.99812,1.998,1.99806,11000000.0
2008-05-01 00:26:00,1.99838,1.99846,1.99817,1.99846,7000000.0
2008-05-01 00:27:00,1.99833,1.99843,1.99833,1.99843,10000000.0
2008-05-01 00:28:00,1.9983,1.99844,1.99782,1.99782,8000000.0
2008-05-01 00:29:00,1.99759,1.99799,1.99759,1.99767,10000000.0
2008-05-01 00:30:00,1.99765,1.99773,1.9976,1.9976,8000000.0
2008-05-01 00:31:00,1.99744,1.99744,1.9974,1.99741,7000000.0
2008-05-01 00:32:00,1.99747,1.9975,1.9971,1.99712,7000000.0
2008-05-01 00:33:00,1.99728,1.99731,1.99719,1.99729,9000000.0
2008-05-01 00:34:00,1.99712,1.99712,1.99696,1.99701,23000000.0
2008-05-01 00:35:00,1.99692,1.99723,1.99679,1.99723,7000000.0
2008-05-01 00:36:00,1.99728,1.99736,1.99724,1.99736,9000000.0
2008-05-01 00:37:00,1.99564,1.99839,1.99564,1.99757,8000000.0
2008-05-01 00:38:00,1.99718,1.99728,1.99711,1.9972,7000000.0
2008-05-01 00:40:00,1.99712,1.99733,1.99712,1.99712,7000000.0
2008-05-01 00:41:00,1.99699,1.99699,1.99679,1.99695,10000000.0
2008-05-01 00:42:00,1.99688,1.9969,1.99676,1.9969,8000000.0
2008-05-01 00:43:00,1.99688,1.99689,1.9968,1.99689,5000000.0
2008-05-01 00:44:00,1.99691,1.99704,1.99643,1.99688,11000000.0
2008-05-01 00:45:00,1.99717,1.99725,1.99703,1.99715,16000000.0
2008-05-01 00:46:00,1.99723,1.99728,1.99717,1.99718,10000000.0
2008-05-01 00:47:00,1.99723,1.99758,1.99723,1.99758,7000000.0
2008-05-01 00:48:00,1.99738,1.99738,1.99724,1.99734,8000000.0
2008-05-01 00:50:00,1.9972,1.99738,1.99719,1.99731,10000000.0
2008-05-01 00:52:00,1.99721,1.99721,1.9965,1.9965,7000000.0
2008-05-01 00:53:00,1.99632,1.99666,1.99632,1.99647,11000000.0
2008-05-01 00:54:00,1.99668,1.99683,1.99661,1.99682,10000000.0
2008-05-01 00:55:00,1.99686,1.99686,1.99629,1.99666,7000000.0
2008-05-01 00:56:00,1.99662,1.99667,1.99651,1.99667,11000000.0
2008-05-01 00:57:00,1.99647,1.9968,1.99627,1.9966,8000000.0
2008-05-01 00:58:00,1.99664,1.99671,1.9966,1.99665,10000000.0
2008-05-01 00:59:00,1.99666,1.99679,1.99666,1.99679,7000000.0
2008-05-01 01:00:00,1.9968,1.9968,1.99648,1.99663,19000000.0
2008-05-01 01:01:00,1.99665,1.99675,1.99653,1.99653,12000000.0
2008-05-01 01:02:00,1.99668,1.99699,1.99667,1.99694,8000000.0
2008-05-01 01:03:00,1.99708,1.99708,1.9968,1.99684,7000000.0
2008-05-01 01:04:00,1.99684,1.997,1.99677,1.99684,8000000.0
2008-05-01 01:05:00,1.99703,1.99712,1.99702,1.99712,7000000.0
2008-05-01 01:06:00,1.99727,1.99737,1.99722,1.99737,8000000.0
2008-05-01 01:07:00,1.99733,1.99733,1.99693,1.99723,10000000.0
2008-05-01 01:08:00,1.99715,1.9972,1.99695,1.9972,10000000.0
2008-05-01 01:09:00,1.99726,1.99726,1.99704,1.99711,8000000.0
2008-05-01 01:10:00,1.99732,1.99734,1.99707,1.99726,10000000.0
2008-05-01 01:12:00,1.99724,1.99731,1.99724,1.99724,8000000.0
2008-05-01 01:13:00,1.99719,1.99719,1.99686,1.99686,8000000.0
2008-05-01 01:14:00,1.99674,1.9971,1.99674,1.9971,10000000.0
2008-05-01 01:15:00,1.99716,1.99718,1.99704,1.99716,10000000.0
2008-05-01 01:16:00,1.9971,1.9971,1.99695,1.99702,8000000.0
2008-05-01 01:17:00,1.99665,1.99665,1.99544,1.99544,11000000.0
2008-05-01 01:18:00,1.99576,1.99648,1.99576,1.99648,8000000.0
2008-05-01 01:19:00,1.99666,1.997,1.99662,1.997,11000000.0
2008-05-01 01:20:00,1.99703,1.99703,1.99662,1.99662,13000000.0
2008-05-01 01:21:00,1.99657,1.99658,1.99648,1.99652,7000000.0
2008-05-01 01:22:00,1.99657,1.99669,1.99657,1.99665,7000000.0
2008-05-01 01:23:00,1.99662,1.99662,1.99644,1.9966,8000000.0
2008-05-01 01:24:00,1.9965,1.99663,1.9965,1.99656,7000000.0
2008-05-01 01:25:00,1.9964,1.9964,1.99607,1.99607,9000000.0
2008-05-01 01:26:00,1.99597,1.99603,1.99596,1.99602,14000000.0
2008-05-01 01:27:00,1.99604,1.99608,1.99567,1.99585,15000000.0
2008-05-01 01:28:00,1.99622,1.99634,1.99615,1.99629,9000000.0
2008-05-01 01:29:00,1.9963,1.99631,1.99602,1.99623,10000000.0
2008-05-01 01:30:00,1.99616,1.99625,1.99607,1.99617,10000000.0
2008-05-01 01:31:00,1.99632,1.99637,1.9963,1.99637,10000000.0
2008-05-01 01:32:00,1.99642,1.99657,1.99642,1.99657,18000000.0
2008-05-01 01:33:00,1.9966,1.99671,1.9966,1.99669,20000000.0
2008-05-01 01:34:00,1.99677,1.99714,1.99677,1.99714,16000000.0
2008-05-01 01:35:00,1.99727,1.99753,1.99727,1.99742,8000000.0
2008-05-01 01:36:00,1.99743,1.9978,1.99743,1.9978,9000000.0
2008-05-01 01:37:00,1.99805,1.99851,1.99805,1.99832,7000000.0
2008-05-01 01:38:00,1.99784,1.99801,1.99783,1.99783,12000000.0
2008-05-01 01:39:00,1.99778,1.99778,1.99763,1.99763,12000000.0
2008-05-01 01:40:00,1.99764,1.99764,1.99745,1.99745,7000000.0
2008-05-01 01:41:00,1.99744,1.99763,1.99744,1.99747,11000000.0
2008-05-01 01:42:00,1.99722,1.99722,1.99676,1.99676,7000000.0
2008-05-01 01:43:00,1.99733,1.99733,1.997,1.99714,8000000.0
2008-05-01 01:44:00,1.99711,1.99711,1.99702,1.99704,7000000.0
2008-05-01 01:45:00,1.99713,1.99745,1.99713,1.99743,7000000.0
2008-05-01 01:46:00,1.99742,1.99748,1.99725,1.99748,7000000.0
2008-05-01 01:47:00,1.9975,1.9977,1.9975,1.99764,14000000.0
2008-05-01 01:48:00,1.99772,1.99791,1.99772,1.99791,7000000.0
2008-05-01 01:49:00,1.9979,1.9979,1.99743,1.99752,8000000.0
2008-05-01 01:50:00,1.99765,1.99765,1.99755,1.99757,10000000.0
2008-05-01 01:51:00,1.99758,1.99786,1.99758,1.9976,16000000.0
2008-05-01 01:52:00,1.99774,1.99788,1.99774,1.99785,13000000.0
2008-05-01 01:53:00,1.99789,1.99789,1.99776,1.99776,7000000.0
2008-05-01 01:54:00,1.99778,1.99786,1.99772,1.99786,9000000.0
2008-05-01 01:55:00,1.99779,1.99779,1.99742,1.99742,12000000.0
2008-05-01 01:56:00,1.99742,1.99753,1.99742,1.99748,17000000.0
2008-05-01 01:57:00,1.99746,1.99757,1.99746,1.99753,13000000.0
2008-05-01 01:58:00,1.99769,1.99778,1.99762,1.99762,10000000.0
2008-05-01 01:59:00,1.99766,1.99771,1.99764,1.99771,4000000.0
2008-05-01 02:00:00,1.99773,1.99773,1.99738,1.99753,11000000.0
2008-05-01 02:01:00,1.99732,1.99741,1.99722,1.99725,8000000.0
2008-05-01 02:02:00,1.9973,1.9973,1.99702,1.99712,9000000.0
2008-05-01 02:03:00,1.9967,1.9968,1.9949,1.9968,10000000.0
2008-05-01 02:04:00,1.997,1.99718,1.997,1.99707,9000000.0
2008-05-01 02:05:00,1.99708,1.99717,1.9968,1.99689,10000000.0
2008-05-01 02:06:00,1.99677,1.99695,1.99675,1.99685,8000000.0
2008-05-01 02:07:00,1.99691,1.99692,1.99653,1.99653,8000000.0
2008-05-01 02:08:00,1.99602,1.99616,1.9959,1.99593,10000000.0
2008-05-01 02:09:00,1.99542,1.99598,1.99542,1.99598,7000000.0
2008-05-01 02:10:00,1.99584,1.99584,1.99566,1.99571,8000000.0
2008-05-01 02:11:00,1.99607,1.9963,1.99607,1.99621,8000000.0
2008-05-01 02:12:00,1.99612,1.99612,1.99603,1.99606,7000000.0
2008-05-01 02:13:00,1.99583,1.99605,1.99583,1.9959,7000000.0
2008-05-01 02:14:00,1.99563,1.99584,1.99552,1.9958,7000000.0
2008-05-01 02:16:00,1.996,1.99614,1.996,1.99601,9000000.0
2008-05-01 02:17:00,1.99559,1.99559,1.99541,1.99552,9000000.0
2008-05-01 02:18:00,1.99551,1.99575,1.99551,1.99575,11000000.0
2008-05-01 02:19:00,1.99585,1.99605,1.99566,1.99593,11000000.0
2008-05-01 02:20:00,1.99596,1.99603,1.99591,1.99598,9000000.0
2008-05-01 02:21:00,1.99618,1.99622,1.99609,1.99622,7000000.0
2008-05-01 02:22:00,1.99635,1.9964,1.99583,1.99588,8000000.0
2008-05-01 02:23:00,1.99635,1.99654,1.99625,1.99628,10000000.0
2008-05-01 02:24:00,1.99626,1.99626,1.9959,1.9959,8000000.0
2008-05-01 02:25:00,1.99626,1.99645,1.99626,1.99639,11000000.0
2008-05-01 02:26:00,1.99636,1.9964,1.9963,1.9964,7000000.0
2008-05-01 02:27:00,1.99647,1.99657,1.99636,1.99645,9000000.0
2008-05-01 02:28:00,1.99653,1.99661,1.99648,1.99661,7000000.0
2008-05-01 02:29:00,1.99654,1.99669,1.99639,1.99669,7000000.0
2008-05-01 02:30:00,1.99666,1.99666,1.99647,1.9965,10000000.0
2008-05-01 02:31:00,1.99647,1.99647,1.9963,1.99642,8000000.0
2008-05-01 02:32:00,1.99626,1.99626,1.996,1.99603,7000000.0
2008-05-01 02:33:00,1.99549,1.9957,1.99549,1.9957,8000000.0
2008-05-01 02:34:00,1.99577,1.99587,1.99577,1.99581,7000000.0
2008-05-01 02:35:00,1.99558,1.99558,1.99496,1.99514,11000000.0
2008-05-01 02:36:00,1.9946,1.9951,1.9946,1.9951,7000000.0
2008-05-01 02:37:00,1.99525,1.99525,1.99501,1.99508,7000000.0
2008-05-01 02:38:00,1.99475,1.99478,1.99466,1.99471,5000000.0
2008-05-01 02:39:00,1.99469,1.99483,1.99469,1.99483,8000000.0
2008-05-01 02:40:00,1.9941,1.9946,1.99409,1.99451,7000000.0
2008-05-01 02:41:00,1.99501,1.99501,1.99485,1.99488,8000000.0
2008-05-01 02:42:00,1.99487,1.99487,1.99462,1.99462,3000000.0
2008-05-01 02:43:00,1.99471,1.99526,1.99467,1.99526,9000000.0
2008-05-01 02:44:00,1.99528,1.9953,1.99514,1.99517,7000000.0
2008-05-01 02:45:00,1.99492,1.99515,1.99485,1.99515,8000000.0
2008-05-01 02:46:00,1.99513,1.99522,1.99508,1.99511,7000000.0
2008-05-01 02:47:00,1.99501,1.99503,1.9949,1.99496,11000000.0
2008-05-01 02:48:00,1.99489,1.99489,1.9944,1.9944,11000000.0
2008-05-01 02:49:00,1.99437,1.99501,1.99437,1.99468,11000000.0
2008-05-01 02:50:00,1.99513,1.99534,1.99513,1.99528,7000000.0
2008-05-01 02:51:00,1.99543,1.99543,1.99511,1.99522,8000000.0
2008-05-01 02:52:00,1.99481,1.99481,1.99418,1.99418,7000000.0
2008-05-01 02:53:00,1.99468,1.99493,1.99468,1.99493,8000000.0
2008-05-01 02:54:00,1.99483,1.99485,1.99456,1.99464,7000000.0
2008-05-01 02:55:00,1.9948,1.99519,1.9948,1.99507,8000000.0
2008-05-01 02:56:00,1.99524,1.99555,1.99524,1.99555,10000000.0
2008-05-01 02:57:00,1.99563,1.99571,1.99543,1.99571,8000000.0
2008-05-01 02:58:00,1.99516,1.99516,1.99487,1.99498,7000000.0
2008-05-01 02:59:00,1.99492,1.99498,1.99476,1.99498,9000000.0
2008-05-01 03:00:00,1.99505,1.99516,1.99505,1.99513,7000000.0
2008-05-01 03:01:00,1.99517,1.99517,1.99504,1.99515,8000000.0
2008-05-01 03:02:00,1.99515,1.9954,1.99515,1.99532,8000000.0
2008-05-01 03:03:00,1.99545,1.99545,1.99525,1.99525,7000000.0
2008-05-01 03:04:00,1.99514,1.99514,1.99497,1.99497,7000000.0
2008-05-01 03:05:00,1.99507,1.9952,1.995,1.9952,8000000.0
2008-05-01 03:06:00,1.99521,1.9953,1.99518,1.99523,10000000.0
2008-05-01 03:07:00,1.99548,1.99555,1.99543,1.99547,8000000.0
2008-05-01 03:08:00,1.99529,1.99552,1.99529,1.9954,7000000.0
2008-05-01 03:09:00,1.99545,1.9955,1.99535,1.9955,8000000.0
2008-05-01 03:10:00,1.99562,1.99579,1.99562,1.99579,10000000.0
2008-05-01 03:11:00,1.99578,1.99578,1.99563,1.99576,10000000.0
2008-05-01 03:12:00,1.99569,1.99571,1.99556,1.99566,8000000.0
2008-05-01 03:13:00,1.99565,1.99575,1.99558,1.99558,11000000.0
2008-05-01 03:14:00,1.99567,1.99567,1.99492,1.99492,8000000.0
2008-05-01 03:15:00,1.99609,1.9964,1.99609,1.9964,7000000.0
2008-05-01 03:16:00,1.9962,1.99638,1.99599,1.99603,8000000.0
2008-05-01 03:17:00,1.99583,1.99594,1.99532,1.99581,11000000.0
2008-05-01 03:18:00,1.99607,1.99607,1.99561,1.99574,10000000.0
2008-05-01 03:19:00,1.99568,1.99568,1.99553,1.99556,7000000.0
2008-05-01 03:20:00,1.99542,1.99542,1.99523,1.99539,10000000.0
2008-05-01 03:21:00,1.99541,1.99541,1.99502,1.99533,7000000.0
2008-05-01 03:22:00,1.99533,1.99535,1.99522,1.99532,8000000.0
2008-05-01 03:23:00,1.99522,1.99522,1.99495,1.99516,7000000.0
2008-05-01 03:24:00,1.99533,1.99533,1.99519,1.99526,10000000.0
2008-05-01 03:25:00,1.99517,1.99525,1.99509,1.99525,8000000.0
2008-05-01 03:26:00,1.99398,1.99511,1.99398,1.99504,7000000.0
2008-05-01 03:27:00,1.99523,1.99523,1.9949,1.99499,8000000.0
2008-05-01 03:28:00,1.99489,1.99512,1.99476,1.99483,8000000.0
2008-05-01 03:29:00,1.99463,1.99474,1.99429,1.99462,11000000.0
2008-05-01 03:30:00,1.99489,1.99535,1.99489,1.99515,8000000.0
2008-05-01 03:31:00,1.99568,1.99585,1.99516,1.99516,9000000.0
2008-05-01 03:32:00,1.99526,1.99547,1.99526,1.99546,3000000.0
2008-05-01 03:33:00,1.99556,1.99592,1.99555,1.99592,7000000.0
2008-05-01 03:34:00,1.99586,1.99588,1.99554,1.99588,9000000.0
2008-05-01 03:35:00,1.99614,1.99623,1.99565,1.99566,10000000.0
2008-05-01 03:36:00,1.99549,1.99573,1.99549,1.99573,4000000.0
2008-05-01 03:37:00,1.99548,1.9955,1.99504,1.99504,9000000.0
2008-05-01 03:38:00,1.99477,1.99484,1.99455,1.99455,7000000.0
2008-05-01 03:39:00,1.99474,1.99491,1.99473,1.99473,8000000.0
2008-05-01 03:40:00,1.99483,1.99489,1.99477,1.99489,11000000.0
2008-05-01 03:41:00,1.99498,1.99607,1.99489,1.99607,10000000.0
2008-05-01 03:42:00,1.99594,1.9961,1.9959,1.9959,9000000.0
2008-05-01 03:43:00,1.99593,1.99611,1.99593,1.99611,7000000.0
2008-05-01 03:44:00,1.99639,1.99645,1.99639,1.99645,2000000.0
2008-05-01 03:45:00,1.99683,1.99699,1.9968,1.99688,8000000.0
2008-05-01 03:46:00,1.99714,1.99832,1.99714,1.99832,8000000.0
2008-05-01 03:47:00,1.99843,1.99843,1.99789,1.99789,7000000.0
2008-05-01 03:48:00,1.99786,1.99794,1.99706,1.99794,11000000.0
2008-05-01 03:49:00,1.99804,1.99826,1.99804,1.99826,8000000.0
2008-05-01 03:50:00,1.99821,1.99822,1.99777,1.99777,7000000.0
2008-05-01 03:51:00,1.99768,1.99768,1.99747,1.99765,9000000.0
2008-05-01 03:52:00,1.99818,1.99818,1.99775,1.99775,8000000.0
2008-05-01 03:53:00,1.99766,1.9979,1.99766,1.99781,10000000.0
2008-05-01 03:54:00,1.99749,1.99749,1.99681,1.99687,11000000.0
2008-05-01 03:55:00,1.99653,1.99691,1.9964,1.9967,7000000.0
2008-05-01 03:56:00,1.9964,1.99666,1.9964,1.9966,10000000.0
2008-05-01 03:57:00,1.99637,1.99638,1.9961,1.99623,8000000.0
2008-05-01 03:58:00,1.9959,1.99615,1.9959,1.99615,8000000.0
2008-05-01 03:59:00,1.99586,1.99586,1.99552,1.99558,7000000.0
2008-05-01 04:00:00,1.99538,1.9955,1.99534,1.99548,6000000.0
2008-05-01 04:01:00,1.99547,1.99547,1.99523,1.99523,7000000.0
2008-05-01 04:02:00,1.9954,1.99551,1.99494,1.99551,8000000.0
2008-05-01 04:03:00,1.99559,1.99576,1.99555,1.99555,8000000.0
2008-05-01 04:04:00,1.9956,1.9957,1.99551,1.99551,8000000.0
2008-05-01 04:05:00,1.99651,1.99732,1.99481,1.99481,9000000.0
2008-05-01 04:06:00,1.99637,1.99673,1.99637,1.9967,8000000.0
2008-05-01 04:07:00,1.99696,1.99699,1.99644,1.99644,11000000.0
2008-05-01 04:08:00,1.99623,1.99623,1.99575,1.99575,7000000.0
2008-05-01 04:09:00,1.99563,1.99568,1.99554,1.99554,8000000.0
2008-05-01 04:10:00,1.9955,1.99552,1.99529,1.99544,10000000.0
2008-05-01 04:11:00,1.99543,1.99559,1.99543,1.99551,7000000.0
2008-05-01 04:12:00,1.99587,1.9959,1.9954,1.99587,8000000.0
2008-05-01 04:13:00,1.99541,1.99556,1.99537,1.99537,8000000.0
2008-05-01 04:14:00,1.99602,1.99617,1.99514,1.99514,7000000.0
2008-05-01 04:15:00,1.99609,1.99669,1.99609,1.99666,7000000.0
2008-05-01 04:16:00,1.99706,1.99721,1.99688,1.99721,7000000.0
2008-05-01 04:17:00,1.99711,1.99745,1.99711,1.99738,6000000.0
2008-05-01 04:18:00,1.99771,1.99814,1.99771,1.99814,5000000.0
2008-05-01 04:19:00,1.9982,1.99829,1.99798,1.99798,7000000.0
2008-05-01 04:20:00,1.99773,1.99788,1.99748,1.99788,10000000.0
2008-05-01 04:21:00,1.99776,1.99776,1.99751,1.99751,8000000.0
2008-05-01 04:22:00,1.99772,1.99783,1.99771,1.9978,9000000.0
2008-05-01 04:23:00,1.99796,1.99808,1.99788,1.9979,7000000.0
2008-05-01 04:24:00,1.99797,1.99797,1.99739,1.99754,9000000.0
2008-05-01 04:25:00,1.99796,1.99828,1.99796,1.99817,11000000.0
2008-05-01 04:26:00,1.99815,1.99831,1.99807,1.99807,7000000.0
2008-05-01 04:27:00,1.99817,1.99826,1.99815,1.99815,8000000.0
2008-05-01 04:28:00,1.99802,1.99813,1.99802,1.99809,7000000.0
2008-05-01 04:29:00,1.9982,1.99827,1.99811,1.9982,8000000.0
2008-05-01 04:30:00,1.99829,1.99861,1.99822,1.99861,9000000.0
2008-05-01 04:31:00,1.99857,1.99873,1.99857,1.99866,10000000.0
2008-05-01 04:32:00,1.99867,1.99879,1.99839,1.99874,9000000.0
2008-05-01 04:33:00,1.99866,1.99875,1.99863,1.99863,8000000.0
2008-05-01 04:34:00,1.99973,2.00043,1.99973,2.00043,7000000.0
2008-05-01 04:35:00,2.00011,2.00011,1.99936,1.99936,7000000.0
2008-05-01 04:36:00,1.99963,1.99966,1.99952,1.9996,8000000.0
2008-05-01 04:37:00,1.99956,1.99956,1.99912,1.9993,7000000.0
2008-05-01 04:38:00,1.99964,1.9999,1.99953,1.9999,9000000.0
2008-05-01 04:39:00,1.99993,1.99993,1.99969,1.99975,9000000.0
2008-05-01 04:40:00,1.99973,1.99973,1.99954,1.99954,7000000.0
2008-05-01 04:41:00,1.99946,1.99946,1.99894,1.9992,8000000.0
2008-05-01 04:42:00,1.9995,1.9995,1.99933,1.99937,7000000.0
2008-05-01 04:44:00,1.9998,1.9998,1.99963,1.99968,9000000.0
2008-05-01 04:45:00,1.99947,1.99951,1.99934,1.99951,11000000.0
2008-05-01 04:46:00,1.99952,1.99952,1.99936,1.99951,7000000.0
2008-05-01 04:47:00,1.9995,1.99951,1.99904,1.99922,7000000.0
2008-05-01 04:48:00,1.99928,1.99928,1.99863,1.99863,7000000.0
2008-05-01 04:49:00,1.99949,1.99949,1.99895,1.99909,11000000.0
2008-05-01 04:50:00,1.99877,1.99877,1.9978,1.99786,9000000.0
2008-05-01 04:51:00,1.9988,1.9988,1.9988,1.9988,10000000.0
2008-05-01 04:52:00,1.99879,1.99911,1.99876,1.99911,10000000.0
2008-05-01 04:53:00,1.9986,1.9988,1.99842,1.99842,9000000.0
2008-05-01 04:54:00,1.99917,1.99917,1.99903,1.99903,8000000.0
2008-05-01 04:55:00,1.99911,1.99911,1.9989,1.99904,8000000.0
2008-05-01 04:56:00,1.99898,1.9991,1.99898,1.9991,7000000.0
2008-05-01 04:57:00,1.99891,1.99906,1.99891,1.99906,8000000.0
2008-05-01 04:58:00,1.9991,1.9991,1.99895,1.99901,8000000.0
2008-05-01 04:59:00,1.99916,1.99958,1.99916,1.99958,8000000.0
2008-05-01 05:00:00,1.9996,2.00005,1.9996,2.00004,7000000.0
2008-05-01 05:01:00,1.99957,1.9997,1.99922,1.9997,7000000.0
2008-05-01 05:02:00,1.99992,1.99992,1.99967,1.99976,7000000.0
2008-05-01 05:03:00,1.99971,1.99991,1.99965,1.99991,7000000.0
2008-05-01 05:04:00,1.99949,1.99971,1.99934,1.99934,7000000.0
2008-05-01 05:05:00,1.99882,1.9992,1.99863,1.9992,8000000.0
2008-05-01 05:06:00,1.99906,1.9993,1.99906,1.99926,7000000.0
2008-05-01 05:07:00,1.99927,1.99927,1.99885,1.99913,8000000.0
2008-05-01 05:08:00,1.99897,1.99897,1.99862,1.99863,10000000.0
2008-05-01 05:09:00,1.999,1.999,1.9987,1.9987,7000000.0
2008-05-01 05:10:00,1.99876,1.99876,1.9981,1.9981,7000000.0
2008-05-01 05:11:00,1.99888,1.99888,1.99856,1.99869,8000000.0
2008-05-01 05:12:00,1.99929,1.99955,1.99929,1.99947,11000000.0
2008-05-01 05:13:00,1.99949,1.99949,1.99932,1.99937,8000000.0
2008-05-01 05:14:00,1.99957,1.99989,1.99957,1.99982,7000000.0
2008-05-01 05:15:00,1.99955,1.99994,1.99955,1.99988,7000000.0
2008-05-01 05:16:00,1.99988,1.99988,1.9997,1.9997,7000000.0
2008-05-01 05:17:00,1.99968,1.99968,1.99938,1.99938,6000000.0
2008-05-01 05:18:00,1.99944,1.99975,1.99939,1.99975,8000000.0
2008-05-01 05:19:00,1.99987,2.00014,1.99973,2.00014,7000000.0
2008-05-01 05:20:00,2.00026,2.00031,2.00017,2.00026,8000000.0
2008-05-01 05:21:00,2.00009,2.00009,1.99978,1.99978,8000000.0
2008-05-01 05:22:00,1.99967,1.99994,1.99967,1.99994,7000000.0
2008-05-01 05:23:00,2.00019,2.00029,2.00015,2.00023,10000000.0
2008-05-01 05:24:00,2.00033,2.00042,2.00003,2.00003,8000000.0
2008-05-01 05:25:00,1.99995,2.00012,1.99995,2.00003,7000000.0
2008-05-01 05:26:00,2.00015,2.00026,1.99997,2.00003,7000000.0
2008-05-01 05:27:00,1.99953,1.99976,1.99896,1.99896,8000000.0
2008-05-01 05:28:00,1.99983,1.99999,1.99983,1.99983,9000000.0
2008-05-01 05:29:00,1.99991,1.99991,1.99974,1.99989,7000000.0
2008-05-01 05:30:00,1.99994,2.00031,1.99994,2.0002,10000000.0
2008-05-01 05:31:00,1.99934,2.0,1.99928,1.99985,8000000.0
2008-05-01 05:32:00,2.00014,2.00016,2.0,2.0,8000000.0
2008-05-01 05:33:00,2.00001,2.00001,1.99973,1.99973,9000000.0
2008-05-01 05:34:00,1.99992,2.00003,1.99969,2.00003,8000000.0
2008-05-01 05:35:00,1.9999,1.9999,1.99892,1.99892,7000000.0
2008-05-01 05:36:00,1.99928,1.99928,1.99908,1.99911,9000000.0
2008-05-01 05:37:00,1.99907,1.99907,1.99878,1.99887,7000000.0
2008-05-01 05:38:00,1.99924,1.99937,1.99924,1.99931,9000000.0
2008-05-01 05:39:00,1.99954,1.99954,1.99941,1.99941,7000000.0
2008-05-01 05:40:00,1.99939,1.99949,1.99932,1.99949,7000000.0
2008-05-01 05:41:00,1.99943,1.99943,1.99924,1.99924,8000000.0
2008-05-01 05:42:00,1.99939,1.99939,1.99915,1.99919,7000000.0
2008-05-01 05:43:00,1.9988,1.99886,1.99825,1.99833,9000000.0
2008-05-01 05:44:00,1.99918,1.99918,1.99904,1.9991,6000000.0
2008-05-01 05:45:00,1.99912,1.99916,1.99895,1.99915,11000000.0
2008-05-01 05:46:00,1.99909,1.99914,1.99905,1.99909,7000000.0
2008-05-01 05:47:00,1.99912,1.99922,1.99912,1.9992,8000000.0
2008-05-01 05:48:00,1.99938,1.99948,1.99938,1.99948,2000000.0
2008-05-01 05:49:00,1.99918,1.99935,1.99918,1.99935,8000000.0
2008-05-01 05:50:00,1.99944,1.99944,1.99905,1.99905,9000000.0
2008-05-01 05:51:00,1.9989,1.99902,1.99887,1.99889,8000000.0
2008-05-01 05:52:00,1.99848,1.99849,1.99776,1.99821,8000000.0
2008-05-01 05:53:00,1.99878,1.99891,1.99878,1.99889,7000000.0
2008-05-01 05:54:00,1.99793,1.99857,1.99793,1.99796,10000000.0
2008-05-01 05:55:00,1.99894,1.99903,1.99889,1.99899,8000000.0
2008-05-01 05:56:00,1.99886,1.99978,1.99886,1.99978,7000000.0
2008-05-01 05:57:00,2.0,2.00023,1.99991,2.00023,8000000.0
2008-05-01 05:58:00,2.00037,2.0019,2.00037,2.0019,9000000.0
2008-05-01 05:59:00,2.00172,2.00176,2.00151,2.00151,10000000.0
2008-05-01 06:00:00,2.0014,2.00167,2.0014,2.00167,8000000.0
2008-05-01 06:01:00,2.00157,2.00157,2.0009,2.0009,7000000.0
2008-05-01 06:02:00,2.00108,2.00136,2.00108,2.00115,7000000.0
2008-05-01 06:03:00,2.00106,2.00106,2.00087,2.00096,8000000.0
2008-05-01 06:04:00,2.00128,2.00179,2.00128,2.00179,7000000.0
2008-05-01 06:05:00,2.00214,2.00216,2.00186,2.00186,7000000.0
2008-05-01 06:06:00,2.00193,2.00226,2.0018,2.0018,7000000.0
2008-05-01 06:07:00,2.00177,2.0018,2.00172,2.00172,7000000.0
2008-05-01 06:08:00,2.00164,2.00196,2.00164,2.00196,7000000.0
2008-05-01 06:09:00,2.00184,2.00184,2.00148,2.00148,8000000.0
2008-05-01 06:10:00,2.00053,2.00061,2.00038,2.00061,8000000.0
2008-05-01 06:11:00,2.0011,2.0011,2.00059,2.00059,8000000.0
2008-05-01 06:12:00,2.0005,2.00058,2.00045,2.00058,8000000.0
2008-05-01 06:13:00,2.00048,2.00048,2.00014,2.00014,8000000.0
2008-05-01 06:14:00,2.00003,2.00061,2.00003,2.00058,10000000.0
2008-05-01 06:15:00,2.00073,2.00095,2.00068,2.00081,8000000.0
2008-05-01 06:16:00,2.00078,2.00078,1.99918,1.99972,9000000.0
2008-05-01 06:17:00,2.00048,2.00048,1.99978,1.99978,7000000.0
2008-05-01 06:18:00,2.00024,2.00042,2.00015,2.00042,9000000.0
2008-05-01 06:19:00,2.00026,2.00041,2.00025,2.00025,7000000.0
2008-05-01 06:20:00,2.00064,2.00068,1.99995,2.00006,9000000.0
2008-05-01 06:21:00,2.00037,2.00072,2.00033,2.00072,8000000.0
2008-05-01 06:22:00,2.00061,2.00061,1.99991,2.0003,8000000.0
2008-05-01 06:23:00,2.00086,2.00093,2.00074,2.00085,8000000.0
2008-05-01 06:24:00,2.00078,2.00115,2.00078,2.00115,11000000.0
2008-05-01 06:25:00,2.00119,2.00128,2.00109,2.00127,11000000.0
2008-05-01 06:26:00,2.00127,2.00127,2.0005,2.0008,11000000.0
2008-05-01 06:27:00,2.00133,2.00175,2.00133,2.00144,7000000.0
2008-05-01 06:28:00,2.00128,2.00144,2.00126,2.00144,8000000.0
2008-05-01 06:29:00,2.00154,2.00171,2.00136,2.0017,8000000.0
2008-05-01 06:30:00,2.00206,2.00234,2.00206,2.00233,8000000.0
2008-05-01 06:31:00,2.00235,2.00235,2.00212,2.00226,7000000.0
2008-05-01 06:32:00,2.0022,2.0022,2.002,2.002,7000000.0
2008-05-01 06:33:00,2.00209,2.00209,2.00199,2.00199,7000000.0
2008-05-01 06:34:00,2.00183,2.00183,2.00156,2.00156,7000000.0
2008-05-01 06:35:00,2.00142,2.00184,2.00142,2.00184,11000000.0
2008-05-01 06:36:00,2.00203,2.00206,2.00188,2.00204,7000000.0
2008-05-01 06:37:00,2.00203,2.00223,2.00192,2.00223,10000000.0
2008-05-01 06:38:00,2.00213,2.00263,2.00213,2.00246,10000000.0
2008-05-01 06:39:00,2.00219,2.00219,2.00196,2.00196,11000000.0
2008-05-01 06:40:00,2.00202,2.00202,2.00102,2.00102,9000000.0
2008-05-01 06:41:00,2.00215,2.00237,2.00215,2.00232,7000000.0
2008-05-01 06:42:00,2.00209,2.00209,2.00142,2.0016,6000000.0
2008-05-01 06:43:00,2.00244,2.00293,2.00244,2.00293,7000000.0
2008-05-01 06:44:00,2.00307,2.00316,2.00299,2.00301,8000000.0
2008-05-01 06:45:00,2.00295,2.00298,2.00282,2.00297,8000000.0
2008-05-01 06:46:00,2.00296,2.00298,2.00272,2.00297,10000000.0
2008-05-01 06:47:00,2.00281,2.00283,2.00264,2.00264,8000000.0
2008-05-01 06:48:00,2.00243,2.00259,2.00243,2.00248,7000000.0
2008-05-01 06:49:00,2.00212,2.00216,2.00134,2.00134,8000000.0
2008-05-01 06:50:00,2.00135,2.0017,2.00135,2.00141,10000000.0
2008-05-01 06:51:00,2.00134,2.00134,2.00113,2.00116,10000000.0
2008-05-01 06:52:00,2.00059,2.00129,2.00059,2.00129,8000000.0
2008-05-01 06:53:00,2.00096,2.00112,2.00089,2.00104,8000000.0
2008-05-01 06:54:00,2.00112,2.00112,2.00101,2.00101,7000000.0
2008-05-01 06:56:00,2.00028,2.00078,2.00019,2.00065,8000000.0
2008-05-01 06:57:00,2.00101,2.00117,2.00095,2.00117,7000000.0
2008-05-01 06:58:00,2.00122,2.00128,2.00109,2.00126,7000000.0
2008-05-01 06:59:00,2.00052,2.00075,2.00047,2.00061,7000000.0
2008-05-01 07:00:00,2.00126,2.00127,2.00119,2.00121,7000000.0
2008-05-01 07:01:00,2.00103,2.0013,2.00103,2.0013,7000000.0
2008-05-01 07:02:00,2.00137,2.00149,2.00114,2.00125,9000000.0
2008-05-01 07:03:00,2.0012,2.0012,2.00059,2.00065,7000000.0
2008-05-01 07:04:00,2.0006,2.00066,2.00051,2.00056,8000000.0
2008-05-01 07:05:00,2.00058,2.00129,2.00058,2.00129,11000000.0
2008-05-01 07:06:00,2.00108,2.00145,2.00108,2.00138,11000000.0
2008-05-01 07:07:00,2.00133,2.00155,2.00132,2.00138,11000000.0
2008-05-01 07:08:00,2.00137,2.00142,2.00125,2.00142,9000000.0
2008-05-01 07:09:00,2.00157,2.00159,2.00071,2.00151,8000000.0
2008-05-01 07:10:00,2.00142,2.00158,2.00142,2.00152,7000000.0
2008-05-01 07:11:00,2.00128,2.00128,2.00094,2.00121,10000000.0
2008-05-01 07:12:00,2.00121,2.00121,2.00082,2.00082,7000000.0
2008-05-01 07:13:00,2.00075,2.00094,1.99994,1.99994,8000000.0
2008-05-01 07:14:00,2.00067,2.00116,2.00067,2.00116,7000000.0
2008-05-01 07:15:00,2.00101,2.00106,2.0008,2.0008,10000000.0
2008-05-01 07:16:00,2.00088,2.00105,2.00085,2.00095,8000000.0
2008-05-01 07:17:00,2.0004,2.00053,1.99955,1.99968,11000000.0
2008-05-01 07:18:00,2.00087,2.00091,2.00081,2.00086,8000000.0
2008-05-01 07:19:00,2.00079,2.00083,2.00051,2.00051,8000000.0
2008-05-01 07:20:00,2.00033,2.00042,2.00006,2.00042,9000000.0
2008-05-01 07:21:00,2.00039,2.00039,2.00018,2.00022,10000000.0
2008-05-01 07:22:00,2.0002,2.00039,2.00015,2.00039,11000000.0
2008-05-01 07:23:00,2.00008,2.00008,1.99985,1.99985,7000000.0
2008-05-01 07:24:00,2.00042,2.00042,2.00007,2.00007,9000000.0
2008-05-01 07:25:00,2.0002,2.00033,2.00009,2.00029,8000000.0
2008-05-01 07:26:00,2.00026,2.00026,1.99997,2.00008,7000000.0
2008-05-01 07:27:00,2.00014,2.00016,1.99969,1.99969,7000000.0
2008-05-01 07:28:00,1.99924,1.99936,1.99924,1.99936,7000000.0
2008-05-01 07:29:00,1.99933,2.00025,1.99933,2.00025,8000000.0
2008-05-01 07:30:00,2.00022,2.00041,2.00018,2.00041,8000000.0
2008-05-01 07:31:00,2.00029,2.00034,2.00015,2.00025,7000000.0
2008-05-01 07:32:00,2.00004,2.00028,1.99994,2.00028,9000000.0
2008-05-01 07:33:00,2.0,2.00002,1.99938,1.99952,8000000.0
2008-05-01 07:34:00,1.99902,1.99909,1.99814,1.99814,11000000.0
2008-05-01 07:35:00,1.99905,1.99937,1.99905,1.99937,8000000.0
2008-05-01 07:36:00,1.99945,1.99957,1.99945,1.99957,7000000.0
2008-05-01 07:37:00,1.99861,1.99901,1.99833,1.99833,7000000.0
2008-05-01 07:38:00,1.99952,1.99957,1.99935,1.99957,11000000.0
2008-05-01 07:39:00,1.99954,1.99959,1.99947,1.99959,7000000.0
2008-05-01 07:40:00,1.99966,1.99975,1.99956,1.99956,8000000.0
2008-05-01 07:41:00,1.99957,1.99961,1.99946,1.99948,9000000.0
2008-05-01 07:42:00,1.99953,1.99953,1.99932,1.99937,11000000.0
2008-05-01 07:43:00,1.99903,1.99916,1.99842,1.99842,7000000.0
2008-05-01 07:44:00,1.99955,1.99963,1.99941,1.99945,7000000.0
2008-05-01 07:45:00,1.99956,1.99971,1.99956,1.9997,7000000.0
2008-05-01 07:46:00,1.99977,1.99982,1.99961,1.9998,10000000.0
2008-05-01 07:47:00,1.99979,2.00016,1.99979,2.00016,7000000.0
2008-05-01 07:48:00,2.00063,2.00079,2.00054,2.00054,8000000.0
2008-05-01 07:49:00,2.00054,2.00073,2.0005,2.00057,8000000.0
2008-05-01 07:50:00,2.00063,2.00077,2.00062,2.00066,7000000.0
2008-05-01 07:51:00,2.00072,2.00081,2.00064,2.00081,8000000.0
2008-05-01 07:52:00,2.00065,2.00085,2.00065,2.00072,10000000.0
2008-05-01 07:53:00,1.9994,2.00023,1.9994,1.99991,11000000.0
2008-05-01 07:54:00,2.0007,2.00076,2.00051,2.0006,9000000.0
2008-05-01 07:55:00,2.00066,2.00066,2.00045,2.00047,9000000.0
2008-05-01 07:56:00,2.00048,2.00048,2.00024,2.00025,9000000.0
2008-05-01 07:57:00,2.00018,2.00029,2.00014,2.00016,7000000.0
2008-05-01 07:58:00,1.99962,2.00075,1.99946,2.00069,7000000.0
2008-05-01 07:59:00,2.00069,2.00209,2.00069,2.00209,7000000.0
2008-05-01 08:00:00,2.00222,2.00222,2.00186,2.00186,8000000.0
2008-05-01 08:01:00,2.00196,2.00196,2.00149,2.00172,10000000.0
2008-05-01 08:02:00,2.00188,2.00192,2.00175,2.00192,7000000.0
2008-05-01 08:03:00,2.00141,2.00141,2.00088,2.00107,8000000.0
2008-05-01 08:04:00,2.00184,2.00196,2.00125,2.00125,8000000.0
2008-05-01 08:05:00,2.00131,2.00144,2.00121,2.00144,8000000.0
2008-05-01 08:06:00,2.00158,2.00158,2.00091,2.00091,7000000.0
2008-05-01 08:07:00,2.00045,2.00045,2.00027,2.00045,7000000.0
2008-05-01 08:08:00,2.00042,2.00072,2.00032,2.00072,7000000.0
2008-05-01 08:09:00,2.00085,2.00112,2.00046,2.00046,7000000.0
2008-05-01 08:10:00,2.00059,2.00136,2.00059,2.00136,7000000.0
2008-05-01 08:11:00,2.00072,2.00088,2.00054,2.00073,8000000.0
2008-05-01 08:12:00,2.00072,2.00072,2.00021,2.00043,9000000.0
2008-05-01 08:13:00,2.0008,2.00116,2.0008,2.0011,7000000.0
2008-05-01 08:14:00,2.0009,2.00099,2.00076,2.00076,9000000.0
2008-05-01 08:15:00,2.0007,2.00098,2.0007,2.00098,8000000.0
2008-05-01 08:16:00,2.00105,2.00112,2.00097,2.00111,11000000.0
2008-05-01 08:17:00,2.00101,2.00101,2.00066,2.00066,7000000.0
2008-05-01 08:18:00,2.00013,2.00051,1.99986,2.00051,9000000.0
2008-05-01 08:19:00,2.00048,2.00062,2.00004,2.00062,7000000.0
2008-05-01 08:20:00,2.0005,2.00065,2.00035,2.00065,8000000.0
2008-05-01 08:21:00,2.00041,2.00089,2.00041,2.00089,8000000.0
2008-05-01 08:22:00,2.00149,2.00149,2.0006,2.00079,8000000.0
2008-05-01 08:23:00,2.00152,2.00153,2.00139,2.00139,7000000.0
2008-05-01 08:24:00,2.00146,2.00146,2.00132,2.00133,7000000.0
2008-05-01 08:25:00,2.00116,2.00116,2.00063,2.00063,8000000.0
2008-05-01 08:26:00,2.00048,2.0006,2.00031,2.00031,7000000.0
2008-05-01 08:27:00,2.00058,2.00058,2.00016,2.00016,10000000.0
2008-05-01 08:28:00,2.00015,2.00037,2.0,2.00037,7000000.0
2008-05-01 08:29:00,2.00066,2.00095,2.00053,2.00066,10000000.0
2008-05-01 08:30:00,2.00051,2.00052,2.00037,2.00042,7000000.0
2008-05-01 08:31:00,2.0004,2.00058,2.0004,2.00058,10000000.0
2008-05-01 08:32:00,2.00034,2.00034,1.99997,1.99997,8000000.0
2008-05-01 08:33:00,2.0005,2.00053,2.00011,2.00011,7000000.0
2008-05-01 08:34:00,1.99982,1.99982,1.99895,1.99895,9000000.0
2008-05-01 08:35:00,1.99893,1.99893,1.99868,1.99887,9000000.0
2008-05-01 08:36:00,1.99852,1.99852,1.99814,1.99814,8000000.0
2008-05-01 08:37:00,1.99798,1.99817,1.99789,1.99798,9000000.0
2008-05-01 08:38:00,1.99771,1.99771,1.9969,1.9969,10000000.0
2008-05-01 08:39:00,1.99673,1.99734,1.99673,1.99714,11000000.0
2008-05-01 08:40:00,1.99723,1.99761,1.99723,1.99761,8000000.0
2008-05-01 08:41:00,1.998,1.99812,1.99797,1.99808,11000000.0
2008-05-01 08:42:00,1.99808,1.99808,1.99738,1.99738,10000000.0
2008-05-01 08:43:00,1.99751,1.9977,1.9969,1.9969,8000000.0
2008-05-01 08:44:00,1.99673,1.99793,1.99673,1.99793,10000000.0
2008-05-01 08:45:00,1.99823,1.99831,1.99806,1.99809,8000000.0
2008-05-01 08:46:00,1.99795,1.99811,1.99652,1.99811,8000000.0
2008-05-01 08:47:00,1.99869,1.99872,1.9983,1.99839,7000000.0
2008-05-01 08:48:00,1.99862,1.99874,1.99848,1.99871,10000000.0
2008-05-01 08:49:00,1.99895,1.99969,1.99895,1.99969,11000000.0
2008-05-01 08:50:00,1.99964,1.99964,1.99903,1.99942,7000000.0
2008-05-01 08:51:00,1.99955,1.99982,1.99952,1.99976,8000000.0
2008-05-01 08:52:00,1.99961,1.99961,1.99944,1.99959,9000000.0
2008-05-01 08:53:00,1.99905,1.99932,1.99816,1.99876,8000000.0
2008-05-01 08:54:00,1.99935,1.99935,1.99766,1.99766,8000000.0
2008-05-01 08:55:00,1.99765,1.99827,1.99765,1.99827,8000000.0
2008-05-01 08:56:00,1.99825,1.99832,1.99799,1.99799,7000000.0
2008-05-01 08:57:00,1.99783,1.99797,1.99776,1.99797,8000000.0
2008-05-01 08:58:00,1.99784,1.99804,1.99779,1.99804,7000000.0
2008-05-01 08:59:00,1.99811,1.99816,1.99803,1.99807,7000000.0
2008-05-01 09:00:00,1.99813,1.99822,1.99809,1.99822,8000000.0
2008-05-01 09:01:00,1.99851,1.99866,1.9985,1.9985,9000000.0
2008-05-01 09:02:00,1.99831,1.99864,1.99831,1.9986,10000000.0
2008-05-01 09:03:00,1.99862,1.99868,1.9981,1.9981,7000000.0
2008-05-01 09:04:00,1.998,1.998,1.99778,1.99778,7000000.0
2008-05-01 09:05:00,1.9976,1.99777,1.9976,1.99763,7000000.0
2008-05-01 09:06:00,1.99769,1.99781,1.99746,1.99746,11000000.0
2008-05-01 09:07:00,1.99776,1.99777,1.99748,1.99748,8000000.0
2008-05-01 09:08:00,1.99759,1.99776,1.99759,1.99772,7000000.0
2008-05-01 09:09:00,1.99733,1.99752,1.99695,1.99752,11000000.0
2008-05-01 09:10:00,1.9974,1.99764,1.99738,1.99755,7000000.0
2008-05-01 09:11:00,1.99769,1.99818,1.99769,1.99818,9000000.0
2008-05-01 09:12:00,1.99768,1.99778,1.99714,1.99778,8000000.0
2008-05-01 09:13:00,1.99799,1.99814,1.99792,1.99804,9000000.0
2008-05-01 09:14:00,1.99776,1.99776,1.99715,1.99721,11000000.0
2008-05-01 09:15:00,1.9973,1.99748,1.99723,1.99723,7000000.0
2008-05-01 09:16:00,1.99713,1.99713,1.99574,1.99608,8000000.0
2008-05-01 09:17:00,1.99612,1.99612,1.99557,1.99557,11000000.0
2008-05-01 09:18:00,1.99544,1.99604,1.99529,1.99604,8000000.0
2008-05-01 09:19:00,1.99577,1.99577,1.99498,1.99516,7000000.0
2008-05-01 09:20:00,1.9952,1.99614,1.99509,1.99614,7000000.0
2008-05-01 09:21:00,1.99623,1.99623,1.99582,1.99597,8000000.0
2008-05-01 09:22:00,1.9957,1.9957,1.99547,1.99564,8000000.0
2008-05-01 09:23:00,1.99596,1.99602,1.99446,1.99455,7000000.0
2008-05-01 09:24:00,1.99449,1.99468,1.99396,1.9943,8000000.0
2008-05-01 09:25:00,1.99403,1.99437,1.99396,1.99417,7000000.0
2008-05-01 09:26:00,1.9942,1.9942,1.99356,1.99394,11000000.0
2008-05-01 09:27:00,1.99412,1.99444,1.99408,1.99444,11000000.0
2008-05-01 09:28:00,1.99426,1.99426,1.99401,1.99417,9000000.0
2008-05-01 09:29:00,1.99435,1.99456,1.99398,1.99407,8000000.0
2008-05-01 09:30:00,1.99362,1.99397,1.99352,1.99397,7000000.0
2008-05-01 09:31:00,1.99415,1.9948,1.99415,1.99467,7000000.0
2008-05-01 09:32:00,1.99439,1.99439,1.99339,1.99339,7000000.0
2008-05-01 09:33:00,1.9932,1.99368,1.9932,1.99358,8000000.0
2008-05-01 09:34:00,1.99289,1.99289,1.99231,1.99231,7000000.0
2008-05-01 09:35:00,1.99296,1.99333,1.99296,1.99332,10000000.0
2008-05-01 09:36:00,1.99359,1.99475,1.99353,1.99475,8000000.0
2008-05-01 09:37:00,1.99547,1.99556,1.99521,1.9953,11000000.0
2008-05-01 09:38:00,1.99565,1.99583,1.99387,1.99552,11000000.0
2008-05-01 09:39:00,1.99498,1.99499,1.99476,1.99493,7000000.0
2008-05-01 09:40:00,1.99534,1.99548,1.99513,1.99538,9000000.0
2008-05-01 09:41:00,1.99535,1.99535,1.99483,1.99483,8000000.0
2008-05-01 09:42:00,1.99483,1.99483,1.99415,1.99415,10000000.0
2008-05-01 09:43:00,1.99425,1.99473,1.99425,1.99443,11000000.0
2008-05-01 09:44:00,1.99432,1.99558,1.99432,1.99558,8000000.0
2008-05-01 09:45:00,1.9956,1.99577,1.9956,1.99574,7000000.0
2008-05-01 09:46:00,1.99556,1.99578,1.99542,1.99573,11000000.0
2008-05-01 09:47:00,1.9957,1.9957,1.99555,1.99557,9000000.0
2008-05-01 09:48:00,1.9954,1.99553,1.9954,1.99546,7000000.0
2008-05-01 09:49:00,1.99483,1.99495,1.99422,1.99495,11000000.0
2008-05-01 09:50:00,1.99426,1.99426,1.99335,1.99335,8000000.0
2008-05-01 09:51:00,1.9942,1.99492,1.9942,1.99492,8000000.0
2008-05-01 09:52:00,1.99421,1.99447,1.99421,1.99447,8000000.0
2008-05-01 09:53:00,1.99389,1.99396,1.99347,1.99391,10000000.0
2008-05-01 09:54:00,1.994,1.99448,1.994,1.99437,10000000.0
2008-05-01 09:55:00,1.99431,1.99457,1.99431,1.99457,8000000.0
2008-05-01 09:56:00,1.99471,1.99471,1.9939,1.99417,10000000.0
2008-05-01 09:57:00,1.99345,1.99345,1.99301,1.99341,8000000.0
2008-05-01 09:58:00,1.99373,1.99386,1.99373,1.99379,8000000.0
2008-05-01 09:59:00,1.99414,1.99416,1.99357,1.99357,10000000.0
2008-05-01 10:00:00,1.99347,1.99347,1.9926,1.99276,10000000.0
2008-05-01 10:01:00,1.99316,1.99325,1.99279,1.99316,10000000.0
2008-05-01 10:02:00,1.99314,1.99314,1.99268,1.99268,10000000.0
2008-05-01 10:03:00,1.9924,1.99319,1.9924,1.99319,7000000.0
2008-05-01 10:04:00,1.99373,1.99397,1.99373,1.9939,7000000.0
2008-05-01 10:05:00,1.99423,1.99423,1.99398,1.99405,11000000.0
2008-05-01 10:06:00,1.99404,1.99404,1.99381,1.99381,7000000.0
2008-05-01 10:07:00,1.99358,1.99358,1.9929,1.9929,7000000.0
2008-05-01 10:08:00,1.99313,1.99313,1.99294,1.99296,7000000.0
2008-05-01 10:09:00,1.99297,1.9931,1.99297,1.99297,7000000.0
2008-05-01 10:10:00,1.99312,1.9933,1.99312,1.99323,7000000.0
2008-05-01 10:11:00,1.99335,1.99345,1.99321,1.99345,7000000.0
2008-05-01 10:12:00,1.99362,1.99422,1.99362,1.99422,8000000.0
2008-05-01 10:13:00,1.99381,1.99381,1.99341,1.99353,8000000.0
2008-05-01 10:14:00,1.9935,1.9935,1.99335,1.99337,7000000.0
2008-05-01 10:15:00,1.9933,1.99334,1.99313,1.99325,10000000.0
2008-05-01 10:16:00,1.99322,1.99326,1.99309,1.99319,7000000.0
2008-05-01 10:17:00,1.99293,1.99293,1.9923,1.99247,11000000.0
2008-05-01 10:18:00,1.99241,1.99254,1.99239,1.99254,8000000.0
2008-05-01 10:19:00,1.99271,1.99272,1.99257,1.99258,9000000.0
2008-05-01 10:20:00,1.9925,1.9925,1.99232,1.99246,7000000.0
2008-05-01 10:21:00,1.99254,1.99263,1.99254,1.99255,8000000.0
2008-05-01 10:22:00,1.99245,1.9925,1.99238,1.9925,7000000.0
2008-05-01 10:23:00,1.99234,1.99234,1.99174,1.99178,7000000.0
2008-05-01 10:24:00,1.99159,1.99181,1.99157,1.99172,7000000.0
2008-05-01 10:25:00,1.99161,1.99161,1.9913,1.99153,9000000.0
2008-05-01 10:26:00,1.99143,1.99144,1.99121,1.99123,11000000.0
2008-05-01 10:27:00,1.99129,1.99158,1.99119,1.99137,8000000.0
2008-05-01 10:28:00,1.99123,1.99145,1.99113,1.99113,9000000.0
2008-05-01 10:29:00,1.99102,1.99186,1.99102,1.99186,8000000.0
2008-05-01 10:30:00,1.99229,1.99301,1.99229,1.99301,8000000.0
2008-05-01 10:31:00,1.9931,1.9931,1.9923,1.9923,7000000.0
2008-05-01 10:32:00,1.99204,1.99206,1.99163,1.99183,9000000.0
2008-05-01 10:33:00,1.99174,1.99228,1.99174,1.99228,7000000.0
2008-05-01 10:34:00,1.99222,1.9923,1.992,1.99207,7000000.0
2008-05-01 10:35:00,1.99172,1.99172,1.99121,1.99126,7000000.0
2008-05-01 10:36:00,1.9911,1.99134,1.99104,1.99134,8000000.0
2008-05-01 10:37:00,1.99156,1.99179,1.99156,1.99177,8000000.0
2008-05-01 10:38:00,1.99173,1.99173,1.99116,1.99149,10000000.0
2008-05-01 10:39:00,1.99165,1.99181,1.99157,1.99171,8000000.0
2008-05-01 10:40:00,1.99164,1.99165,1.99153,1.99153,7000000.0
2008-05-01 10:41:00,1.99142,1.99148,1.99122,1.99131,9000000.0
2008-05-01 10:42:00,1.99127,1.99127,1.99066,1.99066,7000000.0
2008-05-01 10:43:00,1.99079,1.99098,1.99074,1.99081,10000000.0
2008-05-01 10:44:00,1.99048,1.99048,1.98996,1.98996,7000000.0
2008-05-01 10:45:00,1.98916,1.98925,1.98882,1.98925,8000000.0
2008-05-01 10:46:00,1.98926,1.98964,1.98926,1.98964,8000000.0
2008-05-01 10:47:00,1.98971,1.98999,1.9897,1.98995,7000000.0
2008-05-01 10:48:00,1.99045,1.99045,1.99023,1.99025,8000000.0
2008-05-01 10:49:00,1.99055,1.99068,1.99036,1.9904,9000000.0
2008-05-01 10:50:00,1.99012,1.99012,1.98926,1.98943,8000000.0
2008-05-01 10:51:00,1.98965,1.98991,1.98965,1.98985,9000000.0
2008-05-01 10:52:00,1.9903,1.99037,1.99017,1.99025,8000000.0
2008-05-01 10:53:00,1.99029,1.99031,1.99017,1.99017,9000000.0
2008-05-01 10:54:00,1.99022,1.99061,1.99022,1.99056,10000000.0
2008-05-01 10:55:00,1.99085,1.99103,1.99085,1.99086,7000000.0
2008-05-01 10:56:00,1.99039,1.99053,1.98832,1.99053,7000000.0
2008-05-01 10:57:00,1.9909,1.99095,1.99079,1.99079,8000000.0
2008-05-01 10:58:00,1.99087,1.99098,1.99064,1.99068,7000000.0
2008-05-01 10:59:00,1.99034,1.99051,1.99018,1.99046,11000000.0
2008-05-01 11:00:00,1.99107,1.99193,1.99007,1.99007,7000000.0
2008-05-01 11:01:00,1.99201,1.99202,1.99177,1.99177,8000000.0
2008-05-01 11:02:00,1.99194,1.99231,1.99194,1.99229,7000000.0
2008-05-01 11:03:00,1.99266,1.99289,1.99258,1.99258,11000000.0
2008-05-01 11:04:00,1.99261,1.99289,1.99254,1.99273,11000000.0
2008-05-01 11:05:00,1.99291,1.99314,1.99291,1.99304,7000000.0
2008-05-01 11:06:00,1.99313,1.99335,1.99313,1.99325,8000000.0
2008-05-01 11:07:00,1.99305,1.99305,1.99233,1.99233,7000000.0
2008-05-01 11:08:00,1.99324,1.99329,1.99285,1.99306,9000000.0
2008-05-01 11:09:00,1.99323,1.99329,1.99313,1.99313,8000000.0
2008-05-01 11:10:00,1.99292,1.9932,1.99275,1.9932,8000000.0
2008-05-01 11:11:00,1.99306,1.99306,1.99273,1.99273,10000000.0
2008-05-01 11:12:00,1.99269,1.99285,1.99269,1.99269,7000000.0
2008-05-01 11:13:00,1.99277,1.99281,1.99249,1.99259,11000000.0
2008-05-01 11:14:00,1.99291,1.99295,1.99187,1.99187,11000000.0
2008-05-01 11:15:00,1.99159,1.99159,1.99116,1.99116,7000000.0
2008-05-01 11:16:00,1.99141,1.99162,1.99141,1.99154,7000000.0
2008-05-01 11:17:00,1.9912,1.9912,1.991,1.99104,7000000.0
2008-05-01 11:18:00,1.99107,1.99117,1.99085,1.99114,10000000.0
2008-05-01 11:19:00,1.99097,1.99135,1.99096,1.99103,11000000.0
2008-05-01 11:20:00,1.99052,1.99127,1.99047,1.99047,8000000.0
2008-05-01 11:21:00,1.99035,1.99035,1.99002,1.99002,7000000.0
2008-05-01 11:22:00,1.98977,1.98977,1.9892,1.9892,8000000.0
2008-05-01 11:23:00,1.98909,1.99019,1.98909,1.99019,8000000.0
2008-05-01 11:24:00,1.99007,1.99007,1.98984,1.98996,7000000.0
2008-05-01 11:25:00,1.99017,1.99017,1.98944,1.9895,8000000.0
2008-05-01 11:26:00,1.98937,1.98938,1.98921,1.98933,11000000.0
2008-05-01 11:27:00,1.98937,1.98975,1.98913,1.98975,8000000.0
2008-05-01 11:28:00,1.99037,1.99106,1.99037,1.99106,7000000.0
2008-05-01 11:29:00,1.99119,1.99119,1.99074,1.99107,8000000.0
2008-05-01 11:30:00,1.99124,1.99124,1.99072,1.99072,7000000.0
2008-05-01 11:31:00,1.99022,1.99078,1.98979,1.99078,11000000.0
2008-05-01 11:32:00,1.99078,1.99111,1.99075,1.99111,11000000.0
2008-05-01 11:33:00,1.99142,1.99142,1.99114,1.99119,7000000.0
2008-05-01 11:34:00,1.99068,1.99083,1.99059,1.99083,7000000.0
2008-05-01 11:35:00,1.99129,1.99151,1.99129,1.99143,10000000.0
2008-05-01 11:36:00,1.9915,1.99154,1.99139,1.99146,8000000.0
2008-05-01 11:37:00,1.9913,1.9913,1.99086,1.99098,8000000.0
2008-05-01 11:38:00,1.991,1.99113,1.99094,1.99094,9000000.0
2008-05-01 11:39:00,1.99069,1.99078,1.99054,1.99054,9000000.0
2008-05-01 11:40:00,1.99046,1.99084,1.99046,1.99084,11000000.0
2008-05-01 11:41:00,1.99127,1.99147,1.99124,1.99147,11000000.0
2008-05-01 11:42:00,1.9919,1.99221,1.9919,1.9922,11000000.0
2008-05-01 11:43:00,1.99234,1.99244,1.99208,1.99208,7000000.0
2008-05-01 11:44:00,1.99218,1.99219,1.99201,1.99201,7000000.0
2008-05-01 11:45:00,1.99149,1.99193,1.99149,1.99193,11000000.0
2008-05-01 11:46:00,1.9919,1.9919,1.99158,1.99158,7000000.0
2008-05-01 11:47:00,1.99179,1.99202,1.99165,1.99165,9000000.0
2008-05-01 11:48:00,1.99155,1.99175,1.99146,1.99146,10000000.0
2008-05-01 11:49:00,1.99192,1.99228,1.99192,1.99228,7000000.0
2008-05-01 11:50:00,1.99197,1.99197,1.99113,1.99113,7000000.0
2008-05-01 11:51:00,1.99126,1.99206,1.99126,1.99206,8000000.0
2008-05-01 11:52:00,1.99219,1.99254,1.99219,1.99254,10000000.0
2008-05-01 11:53:00,1.99246,1.99261,1.99221,1.99261,10000000.0
2008-05-01 11:54:00,1.99333,1.99344,1.99285,1.99285,9000000.0
2008-05-01 11:55:00,1.99243,1.99253,1.99243,1.99244,8000000.0
2008-05-01 11:56:00,1.99212,1.99258,1.99212,1.99258,11000000.0
2008-05-01 11:57:00,1.99254,1.99264,1.99232,1.99232,8000000.0
2008-05-01 11:58:00,1.99234,1.99239,1.99212,1.99231,9000000.0
2008-05-01 11:59:00,1.99268,1.9928,1.99265,1.9928,7000000.0
2008-05-01 12:00:00,1.99261,1.99261,1.99202,1.99202,7000000.0
2008-05-01 12:01:00,1.99198,1.99238,1.99198,1.99231,10000000.0
2008-05-01 12:02:00,1.99236,1.99256,1.99232,1.99256,10000000.0
2008-05-01 12:03:00,1.99256,1.99261,1.99245,1.99259,7000000.0
2008-05-01 12:04:00,1.99277,1.99277,1.99265,1.9927,9000000.0
2008-05-01 12:05:00,1.99268,1.99289,1.99262,1.99289,11000000.0
2008-05-01 12:06:00,1.99297,1.99299,1.99278,1.99278,7000000.0
2008-05-01 12:07:00,1.99301,1.99303,1.9929,1.99303,7000000.0
2008-05-01 12:08:00,1.99327,1.99352,1.99327,1.99335,9000000.0
2008-05-01 12:09:00,1.99351,1.99371,1.99351,1.99358,8000000.0
2008-05-01 12:10:00,1.99364,1.99376,1.99342,1.99342,8000000.0
2008-05-01 12:11:00,1.9933,1.99346,1.99324,1.99329,7000000.0
2008-05-01 12:12:00,1.9933,1.99354,1.99318,1.99346,7000000.0
2008-05-01 12:13:00,1.99365,1.99365,1.99327,1.99339,10000000.0
2008-05-01 12:14:00,1.99356,1.99377,1.99356,1.99372,8000000.0
2008-05-01 12:15:00,1.99358,1.99358,1.99328,1.99352,8000000.0
2008-05-01 12:16:00,1.99371,1.99391,1.99349,1.99391,8000000.0
2008-05-01 12:17:00,1.99384,1.99384,1.99332,1.99332,8000000.0
2008-05-01 12:18:00,1.99338,1.99345,1.99331,1.99332,11000000.0
2008-05-01 12:19:00,1.99313,1.99346,1.99313,1.99346,9000000.0
2008-05-01 12:20:00,1.9936,1.99367,1.99344,1.99362,10000000.0
2008-05-01 12:21:00,1.99315,1.99315,1.99136,1.99136,7000000.0
2008-05-01 12:22:00,1.99329,1.99347,1.99321,1.99331,8000000.0
2008-05-01 12:23:00,1.99301,1.9931,1.99283,1.99283,7000000.0
2008-05-01 12:24:00,1.993,1.99307,1.99295,1.99302,7000000.0
2008-05-01 12:25:00,1.99292,1.99292,1.99267,1.99288,9000000.0
2008-05-01 12:26:00,1.99282,1.99282,1.99268,1.99268,8000000.0
2008-05-01 12:27:00,1.99253,1.99271,1.99242,1.99264,10000000.0
2008-05-01 12:28:00,1.99265,1.99274,1.99256,1.99274,9000000.0
2008-05-01 12:29:00,1.99279,1.99279,1.99243,1.99251,9000000.0
2008-05-01 12:30:00,1.99248,1.99258,1.99238,1.99258,7000000.0
2008-05-01 12:31:00,1.99271,1.99324,1.99271,1.99321,11000000.0
2008-05-01 12:32:00,1.99299,1.99311,1.99286,1.99288,7000000.0
2008-05-01 12:33:00,1.99301,1.99306,1.9928,1.9928,7000000.0
2008-05-01 12:34:00,1.99287,1.99331,1.99287,1.99331,7000000.0
2008-05-01 12:35:00,1.99322,1.99322,1.99313,1.99313,8000000.0
2008-05-01 12:36:00,1.99321,1.99336,1.99314,1.99314,8000000.0
2008-05-01 12:37:00,1.99264,1.99292,1.99199,1.99199,9000000.0
2008-05-01 12:38:00,1.99176,1.99206,1.99164,1.99206,8000000.0
2008-05-01 12:39:00,1.99219,1.99256,1.99219,1.99256,9000000.0
2008-05-01 12:40:00,1.99241,1.99244,1.99212,1.99212,7000000.0
2008-05-01 12:41:00,1.99216,1.99254,1.99216,1.99254,8000000.0
2008-05-01 12:42:00,1.99251,1.99287,1.99251,1.99287,9000000.0
2008-05-01 12:43:00,1.99279,1.99279,1.99234,1.99234,9000000.0
2008-05-01 12:44:00,1.99277,1.99281,1.9926,1.99281,8000000.0
2008-05-01 12:45:00,1.99293,1.99312,1.99262,1.99308,10000000.0
2008-05-01 12:46:00,1.99317,1.99333,1.99304,1.99328,9000000.0
2008-05-01 12:47:00,1.99348,1.994,1.99341,1.994,10000000.0
2008-05-01 12:48:00,1.99455,1.99528,1.99455,1.99511,11000000.0
2008-05-01 12:49:00,1.99509,1.99525,1.99499,1.99517,7000000.0
2008-05-01 12:50:00,1.99507,1.99507,1.99472,1.99472,7000000.0
2008-05-01 12:51:00,1.99476,1.99553,1.99476,1.99553,8000000.0
2008-05-01 12:52:00,1.99537,1.99537,1.99469,1.99507,11000000.0
2008-05-01 12:53:00,1.99508,1.99508,1.99496,1.99499,8000000.0
2008-05-01 12:54:00,1.99501,1.99503,1.99484,1.99503,7000000.0
2008-05-01 12:55:00,1.99554,1.99554,1.99528,1.9955,8000000.0
2008-05-01 12:56:00,1.99573,1.9958,1.99568,1.99578,7000000.0
2008-05-01 12:57:00,1.99583,1.99588,1.99579,1.99588,7000000.0
2008-05-01 12:58:00,1.99584,1.99584,1.99553,1.99578,8000000.0
2008-05-01 12:59:00,1.99593,1.99627,1.99593,1.99627,7000000.0
2008-05-01 13:00:00,1.99641,1.99641,1.99478,1.99478,8000000.0
2008-05-01 13:01:00,1.99492,1.99524,1.99492,1.99508,8000000.0
2008-05-01 13:02:00,1.99516,1.99516,1.99475,1.99503,7000000.0
2008-05-01 13:03:00,1.99475,1.99528,1.99475,1.99484,8000000.0
2008-05-01 13:04:00,1.99467,1.99507,1.99467,1.99507,7000000.0
2008-05-01 13:05:00,1.99493,1.99495,1.99465,1.99469,8000000.0
2008-05-01 13:06:00,1.99442,1.9945,1.9943,1.99445,7000000.0
2008-05-01 13:07:00,1.99463,1.99479,1.99458,1.99467,7000000.0
2008-05-01 13:08:00,1.99481,1.99513,1.99481,1.99513,10000000.0
2008-05-01 13:09:00,1.99505,1.99531,1.99505,1.99519,7000000.0
2008-05-01 13:10:00,1.9952,1.99549,1.9952,1.99541,9000000.0
2008-05-01 13:11:00,1.99557,1.99568,1.99532,1.99543,8000000.0
2008-05-01 13:12:00,1.99539,1.99622,1.99539,1.99622,8000000.0
2008-05-01 13:13:00,1.99633,1.99635,1.99607,1.99607,9000000.0
2008-05-01 13:14:00,1.99606,1.99615,1.99578,1.99595,7000000.0
2008-05-01 13:15:00,1.99597,1.99597,1.99507,1.99528,8000000.0
2008-05-01 13:16:00,1.99577,1.99577,1.99468,1.99468,8000000.0
2008-05-01 13:17:00,1.99484,1.99522,1.99484,1.99522,9000000.0
2008-05-01 13:18:00,1.99522,1.99522,1.99484,1.99484,10000000.0
2008-05-01 13:19:00,1.99492,1.99493,1.99472,1.99476,8000000.0
2008-05-01 13:20:00,1.99458,1.99458,1.99418,1.99418,8000000.0
2008-05-01 13:21:00,1.99427,1.99462,1.99426,1.99462,7000000.0
2008-05-01 13:22:00,1.9947,1.9947,1.99444,1.99469,11000000.0
2008-05-01 13:23:00,1.99438,1.99454,1.99432,1.99454,8000000.0
2008-05-01 13:24:00,1.99484,1.99484,1.9946,1.9946,7000000.0
2008-05-01 13:25:00,1.99437,1.99446,1.99427,1.99427,11000000.0
2008-05-01 13:26:00,1.99396,1.99396,1.99381,1.99384,10000000.0
2008-05-01 13:27:00,1.9936,1.99367,1.99349,1.99349,8000000.0
2008-05-01 13:28:00,1.99347,1.99377,1.99347,1.99377,21000000.0
2008-05-01 13:29:00,1.99361,1.99363,1.99321,1.99321,17000000.0
2008-05-01 13:30:00,1.99324,1.99347,1.99324,1.99347,7000000.0
2008-05-01 13:31:00,1.99344,1.99344,1.99261,1.99261,9000000.0
2008-05-01 13:32:00,1.99241,1.99241,1.99232,1.99235,14000000.0
2008-05-01 13:33:00,1.9924,1.99266,1.9924,1.99257,14000000.0
2008-05-01 13:34:00,1.99248,1.99252,1.99242,1.99246,31000000.0
2008-05-01 13:35:00,1.99311,1.99337,1.99294,1.99319,17000000.0
2008-05-01 13:36:00,1.9934,1.99345,1.99314,1.99335,24000000.0
2008-05-01 13:37:00,1.99342,1.99345,1.99335,1.99335,10000000.0
2008-05-01 13:38:00,1.99339,1.99379,1.99339,1.99379,18000000.0
2008-05-01 13:39:00,1.99384,1.99412,1.99384,1.9941,15000000.0
2008-05-01 13:40:00,1.99413,1.99413,1.99393,1.99395,29000000.0
2008-05-01 13:41:00,1.99385,1.99387,1.9937,1.99378,13000000.0
2008-05-01 13:42:00,1.99377,1.99406,1.99377,1.99388,8000000.0
2008-05-01 13:43:00,1.99367,1.99367,1.99332,1.99332,10000000.0
2008-05-01 13:44:00,1.99345,1.9937,1.99341,1.9936,26000000.0
2008-05-01 13:45:00,1.9934,1.99374,1.9934,1.99374,22000000.0
2008-05-01 13:46:00,1.99361,1.99365,1.99333,1.99333,19000000.0
2008-05-01 13:47:00,1.99323,1.99339,1.99323,1.99338,17000000.0
2008-05-01 13:48:00,1.99343,1.99361,1.99337,1.99358,22000000.0
2008-05-01 13:49:00,1.99351,1.99364,1.99346,1.99347,24000000.0
2008-05-01 13:50:00,1.99334,1.99334,1.99259,1.99259,15000000.0
2008-05-01 13:51:00,1.99235,1.99235,1.9918,1.9918,22000000.0
2008-05-01 13:52:00,1.99151,1.99151,1.99101,1.99123,32000000.0
2008-05-01 13:53:00,1.99248,1.99254,1.99242,1.99245,28000000.0
2008-05-01 13:54:00,1.99269,1.99285,1.99269,1.99285,31000000.0
2008-05-01 13:55:00,1.99276,1.99276,1.99264,1.99268,20000000.0
2008-05-01 13:56:00,1.99266,1.99266,1.99248,1.99263,24000000.0
2008-05-01 13:57:00,1.99279,1.99279,1.99265,1.9927,34000000.0
2008-05-01 13:58:00,1.99275,1.99283,1.99268,1.99283,16000000.0
2008-05-01 13:59:00,1.99292,1.99292,1.99266,1.99268,30000000.0
2008-05-01 14:00:00,1.99264,1.99273,1.99259,1.99271,39000000.0
2008-05-01 14:01:00,1.99258,1.99266,1.99258,1.99266,30000000.0
2008-05-01 14:02:00,1.99261,1.99275,1.99249,1.99275,19000000.0
2008-05-01 14:03:00,1.99269,1.99269,1.99235,1.99235,23000000.0
2008-05-01 14:04:00,1.9921,1.99222,1.99205,1.99222,33000000.0
2008-05-01 14:05:00,1.99238,1.9924,1.99234,1.9924,28000000.0
2008-05-01 14:06:00,1.99237,1.99298,1.99237,1.99298,31000000.0
2008-05-01 14:07:00,1.99317,1.99323,1.99289,1.99293,31000000.0
2008-05-01 14:08:00,1.99284,1.99307,1.99284,1.99293,27000000.0
2008-05-01 14:09:00,1.99295,1.99307,1.99272,1.99305,27000000.0
2008-05-01 14:10:00,1.99311,1.99324,1.99296,1.99297,24000000.0
2008-05-01 14:11:00,1.99282,1.99282,1.9924,1.9924,21000000.0
2008-05-01 14:12:00,1.99261,1.994,1.99261,1.994,22000000.0
2008-05-01 14:13:00,1.99402,1.99404,1.99386,1.99386,13000000.0
2008-05-01 14:14:00,1.99371,1.99388,1.99371,1.99382,21000000.0
2008-05-01 14:15:00,1.99412,1.99431,1.994,1.99408,25000000.0
2008-05-01 14:16:00,1.99396,1.9941,1.99369,1.9937,26000000.0
2008-05-01 14:17:00,1.99327,1.99327,1.99301,1.99319,32000000.0
2008-05-01 14:18:00,1.99336,1.9937,1.99336,1.9937,27000000.0
2008-05-01 14:19:00,1.99397,1.99398,1.99386,1.99386,35000000.0
2008-05-01 14:20:00,1.99418,1.99433,1.99417,1.99428,32000000.0
2008-05-01 14:21:00,1.99403,1.99403,1.99371,1.99379,39000000.0
2008-05-01 14:22:00,1.9937,1.99376,1.99353,1.99371,22000000.0
2008-05-01 14:23:00,1.99367,1.99381,1.9936,1.99369,40000000.0
2008-05-01 14:24:00,1.99283,1.99294,1.99239,1.99294,10000000.0
2008-05-01 14:25:00,1.99287,1.99308,1.99272,1.99272,35000000.0
2008-05-01 14:26:00,1.99272,1.99299,1.99254,1.99254,18000000.0
2008-05-01 14:27:00,1.9924,1.99275,1.9922,1.99245,28000000.0
2008-05-01 14:28:00,1.99281,1.99292,1.99254,1.99261,21000000.0
2008-05-01 14:29:00,1.99243,1.99243,1.99179,1.99179,16000000.0
2008-05-01 14:30:00,1.99176,1.99264,1.99176,1.99252,25000000.0
2008-05-01 14:31:00,1.99268,1.99268,1.99163,1.99202,26000000.0
2008-05-01 14:32:00,1.99197,1.99262,1.99197,1.99262,32000000.0
2008-05-01 14:33:00,1.99255,1.99255,1.99197,1.99237,20000000.0
2008-05-01 14:34:00,1.99184,1.99184,1.99029,1.99029,25000000.0
2008-05-01 14:35:00,1.99001,1.99072,1.98936,1.99072,23000000.0
2008-05-01 14:36:00,1.99178,1.99232,1.99178,1.99232,11000000.0
2008-05-01 14:37:00,1.99237,1.99242,1.9919,1.99242,41000000.0
2008-05-01 14:38:00,1.99281,1.99314,1.99222,1.99222,54000000.0
2008-05-01 14:39:00,1.99219,1.99219,1.99148,1.99148,36000000.0
2008-05-01 14:40:00,1.99085,1.991,1.98967,1.98967,36000000.0
2008-05-01 14:41:00,1.98931,1.98999,1.9892,1.98954,41000000.0
2008-05-01 14:42:00,1.99038,1.99057,1.99038,1.99048,19000000.0
2008-05-01 14:43:00,1.99085,1.99089,1.99025,1.99031,20000000.0
2008-05-01 14:44:00,1.98999,1.99,1.98979,1.9899,25000000.0
2008-05-01 14:45:00,1.99004,1.99095,1.99004,1.99095,33000000.0
2008-05-01 14:46:00,1.99088,1.99137,1.98957,1.98957,11000000.0
2008-05-01 14:47:00,1.99024,1.99125,1.99024,1.99125,7000000.0
2008-05-01 14:48:00,1.99158,1.99158,1.99091,1.99101,21000000.0
2008-05-01 14:49:00,1.99082,1.99163,1.99053,1.99163,32000000.0
2008-05-01 14:50:00,1.99094,1.99121,1.99053,1.99053,33000000.0
2008-05-01 14:51:00,1.99075,1.9911,1.99065,1.99065,37000000.0
2008-05-01 14:52:00,1.99048,1.99168,1.99048,1.99116,17000000.0
2008-05-01 14:53:00,1.99103,1.99165,1.99103,1.99165,22000000.0
2008-05-01 14:54:00,1.99152,1.99173,1.99099,1.99099,17000000.0
2008-05-01 14:55:00,1.99048,1.99089,1.99024,1.99089,7000000.0
2008-05-01 14:56:00,1.99051,1.99051,1.9896,1.98982,21000000.0
2008-05-01 14:57:00,1.98988,1.99002,1.98977,1.98999,12000000.0
2008-05-01 14:58:00,1.98995,1.9903,1.98987,1.9903,31000000.0
2008-05-01 14:59:00,1.99052,1.99058,1.99037,1.99037,20000000.0
2008-05-01 15:00:00,1.99026,1.99026,1.98996,1.98996,32000000.0
2008-05-01 15:01:00,1.99012,1.99042,1.99012,1.99028,14000000.0
2008-05-01 15:02:00,1.99008,1.99017,1.98966,1.99,26000000.0
2008-05-01 15:03:00,1.99035,1.99069,1.99035,1.99068,30000000.0
2008-05-01 15:04:00,1.99051,1.9911,1.9905,1.99051,29000000.0
2008-05-01 15:05:00,1.99043,1.99059,1.9904,1.99057,28000000.0
2008-05-01 15:06:00,1.99032,1.99032,1.99,1.99,16000000.0
2008-05-01 15:07:00,1.98994,1.99053,1.98994,1.99053,26000000.0
2008-05-01 15:08:00,1.99065,1.99081,1.99065,1.9907,25000000.0
2008-05-01 15:09:00,1.99073,1.99084,1.99067,1.99084,34000000.0
2008-05-01 15:10:00,1.99053,1.99063,1.99046,1.99063,36000000.0
2008-05-01 15:11:00,1.99051,1.99078,1.99033,1.99078,27000000.0
2008-05-01 15:12:00,1.99101,1.9911,1.99098,1.99106,26000000.0
2008-05-01 15:13:00,1.99091,1.99099,1.99061,1.99099,41000000.0
2008-05-01 15:14:00,1.99047,1.99047,1.99018,1.99018,30000000.0
2008-05-01 15:15:00,1.9904,1.9904,1.99001,1.99001,21000000.0
2008-05-01 15:16:00,1.9897,1.98973,1.98948,1.98948,9000000.0
2008-05-01 15:17:00,1.98953,1.98954,1.98891,1.98891,26000000.0
2008-05-01 15:18:00,1.98893,1.98922,1.98893,1.98922,10000000.0
2008-05-01 15:19:00,1.98908,1.98915,1.98848,1.98848,16000000.0
2008-05-01 15:20:00,1.9884,1.98848,1.98829,1.9884,20000000.0
2008-05-01 15:21:00,1.98861,1.98918,1.98848,1.98918,12000000.0
2008-05-01 15:22:00,1.98894,1.98896,1.98884,1.98896,22000000.0
2008-05-01 15:23:00,1.98907,1.98919,1.98907,1.98919,36000000.0
2008-05-01 15:24:00,1.98957,1.98975,1.98943,1.98975,20000000.0
2008-05-01 15:25:00,1.9896,1.9896,1.98903,1.98931,14000000.0
2008-05-01 15:26:00,1.98957,1.98963,1.98949,1.98961,40000000.0
2008-05-01 15:27:00,1.98914,1.98914,1.98855,1.98874,32000000.0
2008-05-01 15:28:00,1.98855,1.9888,1.9885,1.9888,55000000.0
2008-05-01 15:29:00,1.98883,1.98898,1.987,1.9871,47000000.0
2008-05-01 15:30:00,1.98681,1.98869,1.98676,1.9884,71000000.0
2008-05-01 15:31:00,1.98859,1.98893,1.98859,1.98893,58000000.0
2008-05-01 15:32:00,1.98927,1.98933,1.98911,1.98929,25000000.0
2008-05-01 15:33:00,1.98938,1.98957,1.98928,1.98928,32000000.0
2008-05-01 15:34:00,1.98936,1.98955,1.98934,1.98952,22000000.0
2008-05-01 15:35:00,1.98971,1.98987,1.98957,1.98976,30000000.0
2008-05-01 15:36:00,1.98951,1.98967,1.9894,1.98966,23000000.0
2008-05-01 15:37:00,1.98963,1.98976,1.98962,1.98976,24000000.0
2008-05-01 15:38:00,1.98999,1.99059,1.98999,1.99059,61000000.0
2008-05-01 15:39:00,1.99056,1.99106,1.99056,1.99105,40000000.0
2008-05-01 15:40:00,1.9916,1.99198,1.9916,1.99198,37000000.0
2008-05-01 15:41:00,1.99221,1.99227,1.99191,1.99191,43000000.0
2008-05-01 15:42:00,1.99139,1.99139,1.99087,1.99109,41000000.0
2008-05-01 15:43:00,1.99115,1.9912,1.99112,1.99116,30000000.0
2008-05-01 15:44:00,1.99096,1.99102,1.99083,1.99093,29000000.0
2008-05-01 15:45:00,1.99079,1.99104,1.9907,1.99104,36000000.0
2008-05-01 15:46:00,1.9909,1.9909,1.98982,1.98982,24000000.0
2008-05-01 15:47:00,1.98986,1.98986,1.98971,1.98984,31000000.0
2008-05-01 15:48:00,1.98988,1.98988,1.98836,1.9886,33000000.0
2008-05-01 15:49:00,1.98842,1.98847,1.98821,1.98847,25000000.0
2008-05-01 15:50:00,1.98853,1.98898,1.98819,1.98898,11000000.0
2008-05-01 15:51:00,1.98922,1.98962,1.98922,1.98962,37000000.0
2008-05-01 15:52:00,1.98957,1.98957,1.98902,1.98917,23000000.0
2008-05-01 15:53:00,1.98912,1.98912,1.98904,1.98905,15000000.0
2008-05-01 15:54:00,1.98901,1.98937,1.98884,1.98937,26000000.0
2008-05-01 15:55:00,1.98957,1.98957,1.98926,1.98931,33000000.0
2008-05-01 15:56:00,1.98926,1.98929,1.98907,1.98923,36000000.0
2008-05-01 15:57:00,1.98924,1.98931,1.98922,1.98928,34000000.0
2008-05-01 15:58:00,1.9889,1.9889,1.98793,1.98807,24000000.0
2008-05-01 15:59:00,1.98845,1.98846,1.98815,1.98846,23000000.0
2008-05-01 16:00:00,1.98743,1.98851,1.98743,1.98832,51000000.0
2008-05-01 16:01:00,1.98938,1.99061,1.98938,1.99061,31000000.0
2008-05-01 16:02:00,1.99083,1.99083,1.98965,1.98965,29000000.0
2008-05-01 16:03:00,1.98927,1.98931,1.98818,1.98818,51000000.0
2008-05-01 16:04:00,1.98829,1.98829,1.98813,1.98818,38000000.0
2008-05-01 16:05:00,1.98768,1.98768,1.98684,1.98684,37000000.0
2008-05-01 16:06:00,1.98648,1.98672,1.98648,1.98659,33000000.0
2008-05-01 16:07:00,1.98653,1.98698,1.98653,1.98698,37000000.0
2008-05-01 16:08:00,1.98724,1.98751,1.98709,1.98751,37000000.0
2008-05-01 16:09:00,1.98749,1.98764,1.98707,1.98741,44000000.0
2008-05-01 16:10:00,1.98721,1.98928,1.98721,1.98928,41000000.0
2008-05-01 16:11:00,1.98965,1.98988,1.98965,1.98985,27000000.0
2008-05-01 16:12:00,1.9898,1.9898,1.98913,1.98913,22000000.0
2008-05-01 16:13:00,1.98955,1.98995,1.98955,1.98995,38000000.0
2008-05-01 16:14:00,1.99016,1.99038,1.99016,1.99033,41000000.0
2008-05-01 16:15:00,1.99026,1.99027,1.98951,1.98951,42000000.0
2008-05-01 16:16:00,1.98932,1.98932,1.98888,1.98889,45000000.0
2008-05-01 16:17:00,1.9888,1.98908,1.9888,1.98908,22000000.0
2008-05-01 16:18:00,1.98906,1.98939,1.98906,1.9893,49000000.0
2008-05-01 16:19:00,1.9893,1.98966,1.98877,1.98877,27000000.0
2008-05-01 16:20:00,1.98892,1.98904,1.98882,1.98904,52000000.0
2008-05-01 16:21:00,1.98906,1.98958,1.98906,1.98958,37000000.0
2008-05-01 16:22:00,1.98925,1.98925,1.98893,1.98893,50000000.0
2008-05-01 16:23:00,1.98858,1.98915,1.98858,1.98899,48000000.0
2008-05-01 16:24:00,1.98889,1.98889,1.98864,1.9888,44000000.0
2008-05-01 16:25:00,1.98895,1.98984,1.98895,1.98984,28000000.0
2008-05-01 16:26:00,1.9905,1.99075,1.99043,1.99043,41000000.0
2008-05-01 16:27:00,1.98963,1.98963,1.98882,1.98946,46000000.0
2008-05-01 16:28:00,1.98936,1.99034,1.98936,1.98977,34000000.0
2008-05-01 16:29:00,1.98953,1.98953,1.98822,1.98847,24000000.0
2008-05-01 16:30:00,1.98813,1.98849,1.98813,1.98821,43000000.0
2008-05-01 16:31:00,1.98828,1.98828,1.98766,1.9877,36000000.0
2008-05-01 16:32:00,1.98741,1.98799,1.98741,1.98799,34000000.0
2008-05-01 16:33:00,1.98824,1.98866,1.98824,1.98852,41000000.0
2008-05-01 16:34:00,1.98906,1.98917,1.98899,1.98907,29000000.0
2008-05-01 16:35:00,1.98932,1.98949,1.98914,1.98917,53000000.0
2008-05-01 16:36:00,1.98944,1.9901,1.98944,1.9901,43000000.0
2008-05-01 16:37:00,1.99046,1.99154,1.99045,1.99154,56000000.0
2008-05-01 16:38:00,1.99158,1.99179,1.9913,1.99179,34000000.0
2008-05-01 16:39:00,1.99224,1.99292,1.99217,1.99254,43000000.0
2008-05-01 16:40:00,1.99275,1.99321,1.99275,1.99301,63000000.0
2008-05-01 16:41:00,1.99292,1.99292,1.99194,1.99245,44000000.0
2008-05-01 16:42:00,1.99209,1.99216,1.99177,1.99216,57000000.0
2008-05-01 16:43:00,1.99208,1.99336,1.99208,1.99286,20000000.0
2008-05-01 16:44:00,1.99362,1.99393,1.99355,1.99355,34000000.0
2008-05-01 16:45:00,1.99371,1.99451,1.99371,1.99451,41000000.0
2008-05-01 16:46:00,1.99439,1.99499,1.99433,1.99499,59000000.0
2008-05-01 16:47:00,1.99509,1.99509,1.99368,1.99368,55000000.0
2008-05-01 16:48:00,1.99402,1.99459,1.99402,1.99436,46000000.0
2008-05-01 16:49:00,1.99389,1.99389,1.99313,1.99344,35000000.0
2008-05-01 16:50:00,1.99348,1.99351,1.99307,1.99307,45000000.0
2008-05-01 16:51:00,1.99271,1.99303,1.99267,1.99303,30000000.0
2008-05-01 16:52:00,1.99333,1.9935,1.99313,1.99335,30000000.0
2008-05-01 16:53:00,1.99338,1.99338,1.99304,1.99304,19000000.0
2008-05-01 16:54:00,1.99244,1.99264,1.99242,1.99244,18000000.0
2008-05-01 16:55:00,1.99188,1.99207,1.99167,1.99207,40000000.0
2008-05-01 16:56:00,1.9921,1.99223,1.99202,1.99223,37000000.0
2008-05-01 16:57:00,1.99225,1.99244,1.9922,1.9922,17000000.0
2008-05-01 16:58:00,1.99207,1.99207,1.99161,1.99166,45000000.0
2008-05-01 16:59:00,1.99132,1.99132,1.99086,1.99093,39000000.0
2008-05-01 17:00:00,1.99045,1.99101,1.99045,1.99085,47000000.0
2008-05-01 17:01:00,1.99081,1.99083,1.99058,1.99058,26000000.0
2008-05-01 17:02:00,1.99076,1.99092,1.99071,1.99071,33000000.0
2008-05-01 17:03:00,1.99072,1.99096,1.99046,1.99096,33000000.0
2008-05-01 17:04:00,1.99101,1.99101,1.99032,1.99032,37000000.0
2008-05-01 17:05:00,1.99014,1.99025,1.99008,1.99025,35000000.0
2008-05-01 17:06:00,1.98998,1.99059,1.98998,1.99059,46000000.0
2008-05-01 17:07:00,1.99079,1.991,1.99018,1.99018,33000000.0
2008-05-01 17:08:00,1.98966,1.99,1.98961,1.98965,45000000.0
2008-05-01 17:09:00,1.98983,1.99017,1.98983,1.99017,47000000.0
2008-05-01 17:10:00,1.99071,1.99073,1.99033,1.99073,36000000.0
2008-05-01 17:11:00,1.99084,1.99086,1.9906,1.9907,44000000.0
2008-05-01 17:12:00,1.99141,1.99141,1.98999,1.98999,23000000.0
2008-05-01 17:13:00,1.98988,1.98988,1.98956,1.98957,35000000.0
2008-05-01 17:14:00,1.98942,1.99049,1.98942,1.99049,27000000.0
2008-05-01 17:15:00,1.99085,1.99113,1.99085,1.99113,26000000.0
2008-05-01 17:16:00,1.99102,1.99149,1.991,1.99149,27000000.0
2008-05-01 17:17:00,1.9916,1.9916,1.991,1.99119,38000000.0
2008-05-01 17:18:00,1.9909,1.99094,1.99075,1.99094,29000000.0
2008-05-01 17:19:00,1.9909,1.99122,1.9907,1.9907,19000000.0
2008-05-01 17:20:00,1.99043,1.99052,1.9893,1.9893,29000000.0
2008-05-01 17:21:00,1.98925,1.98938,1.98893,1.98893,26000000.0
2008-05-01 17:22:00,1.98903,1.98945,1.98889,1.98945,30000000.0
2008-05-01 17:23:00,1.98932,1.9896,1.98837,1.9896,32000000.0
2008-05-01 17:24:00,1.98961,1.98968,1.9894,1.98961,23000000.0
2008-05-01 17:25:00,1.98963,1.98963,1.98887,1.98887,20000000.0
2008-05-01 17:26:00,1.98978,1.98978,1.98896,1.98898,18000000.0
2008-05-01 17:27:00,1.98914,1.98939,1.98893,1.98902,44000000.0
2008-05-01 17:28:00,1.98916,1.98919,1.98897,1.98918,39000000.0
2008-05-01 17:29:00,1.98946,1.98961,1.98933,1.98933,36000000.0
2008-05-01 17:30:00,1.9893,1.98937,1.98888,1.989,61000000.0
2008-05-01 17:31:00,1.98942,1.98942,1.98912,1.9892,62000000.0
2008-05-01 17:32:00,1.98923,1.98934,1.989,1.989,54000000.0
2008-05-01 17:33:00,1.98933,1.98966,1.98933,1.98941,64000000.0
2008-05-01 17:34:00,1.98932,1.98932,1.98875,1.98875,60000000.0
2008-05-01 17:35:00,1.98854,1.98979,1.98854,1.98979,43000000.0
2008-05-01 17:36:00,1.98968,1.98992,1.98864,1.98864,58000000.0
2008-05-01 17:37:00,1.98867,1.98867,1.98834,1.98834,47000000.0
2008-05-01 17:38:00,1.98805,1.98857,1.98784,1.98849,44000000.0
2008-05-01 17:39:00,1.98925,1.98956,1.98925,1.98956,41000000.0
2008-05-01 17:40:00,1.98972,1.98999,1.98972,1.98999,59000000.0
2008-05-01 17:41:00,1.98996,1.99007,1.98974,1.98974,50000000.0
2008-05-01 17:42:00,1.98955,1.98955,1.98897,1.98897,37000000.0
2008-05-01 17:43:00,1.98887,1.98893,1.98839,1.98839,33000000.0
2008-05-01 17:44:00,1.98839,1.98847,1.9883,1.98833,46000000.0
2008-05-01 17:45:00,1.98823,1.98823,1.98805,1.98808,49000000.0
2008-05-01 17:46:00,1.98847,1.98881,1.98835,1.98835,56000000.0
2008-05-01 17:47:00,1.98831,1.98886,1.98831,1.98886,65000000.0
2008-05-01 17:48:00,1.98903,1.98947,1.98846,1.98846,61000000.0
2008-05-01 17:49:00,1.98851,1.98878,1.9884,1.98869,72000000.0
2008-05-01 17:50:00,1.98888,1.98894,1.98862,1.98865,53000000.0
2008-05-01 17:51:00,1.98857,1.98883,1.98857,1.98883,54000000.0
2008-05-01 17:52:00,1.989,1.98909,1.98886,1.98909,51000000.0
2008-05-01 17:53:00,1.98898,1.98898,1.98864,1.98864,42000000.0
2008-05-01 17:54:00,1.9884,1.98859,1.9884,1.98859,32000000.0
2008-05-01 17:55:00,1.98893,1.98893,1.98862,1.98863,32000000.0
2008-05-01 17:56:00,1.98859,1.98859,1.98849,1.9885,47000000.0
2008-05-01 17:57:00,1.9885,1.98872,1.98839,1.98872,34000000.0
2008-05-01 17:58:00,1.98887,1.98887,1.98864,1.98867,44000000.0
2008-05-01 17:59:00,1.98859,1.98871,1.98859,1.98871,39000000.0
2008-05-01 18:00:00,1.98871,1.98871,1.98859,1.98861,32000000.0
2008-05-01 18:01:00,1.98879,1.98883,1.98841,1.98841,52000000.0
2008-05-01 18:02:00,1.98852,1.98853,1.98841,1.98845,30000000.0
2008-05-01 18:03:00,1.98818,1.98864,1.98818,1.98853,38000000.0
2008-05-01 18:04:00,1.98872,1.98875,1.98842,1.98842,38000000.0
2008-05-01 18:05:00,1.98802,1.98807,1.98781,1.9879,36000000.0
2008-05-01 18:06:00,1.98783,1.98811,1.98777,1.98811,32000000.0
2008-05-01 18:07:00,1.98821,1.98847,1.98807,1.98847,38000000.0
2008-05-01 18:08:00,1.98847,1.9885,1.98834,1.98836,56000000.0
2008-05-01 18:09:00,1.9883,1.98835,1.98822,1.9883,34000000.0
2008-05-01 18:10:00,1.98826,1.98853,1.98826,1.98853,26000000.0
2008-05-01 18:11:00,1.98861,1.98864,1.98857,1.98857,34000000.0
2008-05-01 18:12:00,1.98842,1.98842,1.98734,1.98734,24000000.0
2008-05-01 18:13:00,1.98727,1.98747,1.98726,1.98743,30000000.0
2008-05-01 18:14:00,1.98764,1.98791,1.98764,1.9879,22000000.0
2008-05-01 18:15:00,1.9877,1.9878,1.98751,1.98752,21000000.0
2008-05-01 18:16:00,1.987,1.98715,1.9869,1.98692,66000000.0
2008-05-01 18:17:00,1.98707,1.98707,1.98674,1.98699,60000000.0
2008-05-01 18:18:00,1.98693,1.98693,1.98628,1.98628,33000000.0
2008-05-01 18:19:00,1.98639,1.98684,1.98639,1.98666,46000000.0
2008-05-01 18:20:00,1.9868,1.98698,1.98676,1.98698,61000000.0
2008-05-01 18:21:00,1.98727,1.98757,1.98718,1.98718,37000000.0
2008-05-01 18:22:00,1.98686,1.98709,1.98686,1.98699,49000000.0
2008-05-01 18:23:00,1.98667,1.98674,1.98654,1.98674,34000000.0
2008-05-01 18:24:00,1.98684,1.98717,1.98672,1.98717,47000000.0
2008-05-01 18:25:00,1.98693,1.98693,1.98651,1.98679,31000000.0
2008-05-01 18:26:00,1.98702,1.98702,1.98665,1.98668,43000000.0
2008-05-01 18:27:00,1.98703,1.98708,1.98689,1.98706,35000000.0
2008-05-01 18:28:00,1.98712,1.98712,1.9868,1.9868,18000000.0
2008-05-01 18:29:00,1.98666,1.98689,1.98665,1.98665,24000000.0
2008-05-01 18:30:00,1.98674,1.98682,1.98658,1.98667,32000000.0
2008-05-01 18:31:00,1.98651,1.98659,1.98629,1.98659,46000000.0
2008-05-01 18:32:00,1.98666,1.98666,1.98614,1.98617,55000000.0
2008-05-01 18:33:00,1.9856,1.98572,1.9856,1.9857,29000000.0
2008-05-01 18:34:00,1.98567,1.98569,1.98561,1.98565,32000000.0
2008-05-01 18:35:00,1.98578,1.98604,1.98575,1.98604,47000000.0
2008-05-01 18:36:00,1.98632,1.98632,1.9854,1.9859,65000000.0
2008-05-01 18:37:00,1.98567,1.98585,1.98544,1.98584,63000000.0
2008-05-01 18:38:00,1.9859,1.98599,1.98579,1.98599,61000000.0
2008-05-01 18:39:00,1.98628,1.98628,1.98545,1.98545,37000000.0
2008-05-01 18:40:00,1.98552,1.98574,1.98538,1.98574,52000000.0
2008-05-01 18:41:00,1.98566,1.98571,1.98525,1.98525,68000000.0
2008-05-01 18:42:00,1.98521,1.98592,1.98521,1.98592,40000000.0
2008-05-01 18:43:00,1.98622,1.98644,1.98605,1.98605,39000000.0
2008-05-01 18:44:00,1.98605,1.98642,1.98589,1.98642,33000000.0
2008-05-01 18:45:00,1.98655,1.98662,1.98643,1.98659,57000000.0
2008-05-01 18:46:00,1.98663,1.98748,1.98663,1.98748,61000000.0
2008-05-01 18:47:00,1.98817,1.98823,1.98817,1.9882,41000000.0
2008-05-01 18:48:00,1.9882,1.9882,1.98806,1.98806,26000000.0
2008-05-01 18:49:00,1.98744,1.98744,1.98719,1.98734,31000000.0
2008-05-01 18:50:00,1.98713,1.98713,1.98639,1.98643,37000000.0
2008-05-01 18:51:00,1.98647,1.98687,1.98647,1.98687,17000000.0
2008-05-01 18:52:00,1.98665,1.98666,1.98649,1.98658,33000000.0
2008-05-01 18:53:00,1.98698,1.98717,1.98682,1.98717,31000000.0
2008-05-01 18:54:00,1.98724,1.98739,1.98724,1.9873,11000000.0
2008-05-01 18:55:00,1.98696,1.98698,1.98669,1.98669,22000000.0
2008-05-01 18:56:00,1.98636,1.98672,1.98636,1.98669,16000000.0
2008-05-01 18:57:00,1.98736,1.98755,1.98736,1.98753,15000000.0
2008-05-01 18:58:00,1.9875,1.98757,1.9875,1.98755,19000000.0
2008-05-01 18:59:00,1.98743,1.98743,1.98693,1.98716,26000000.0
2008-05-01 19:00:00,1.98748,1.98748,1.98705,1.98705,12000000.0
2008-05-01 19:01:00,1.98656,1.98682,1.98613,1.98613,18000000.0
2008-05-01 19:02:00,1.9861,1.98626,1.98608,1.98624,23000000.0
2008-05-01 19:03:00,1.9866,1.98684,1.9866,1.9868,21000000.0
2008-05-01 19:04:00,1.9865,1.98664,1.98588,1.98588,55000000.0
2008-05-01 19:05:00,1.98599,1.98599,1.98558,1.98562,42000000.0
2008-05-01 19:06:00,1.98556,1.98587,1.98548,1.98578,63000000.0
2008-05-01 19:07:00,1.98572,1.9859,1.9857,1.9859,39000000.0
2008-05-01 19:08:00,1.9858,1.98581,1.98555,1.98557,32000000.0
2008-05-01 19:09:00,1.98578,1.98615,1.9855,1.98615,56000000.0
2008-05-01 19:10:00,1.98629,1.98633,1.98609,1.98627,27000000.0
2008-05-01 19:11:00,1.98623,1.98628,1.98604,1.98628,36000000.0
2008-05-01 19:12:00,1.98629,1.9863,1.98623,1.98623,25000000.0
2008-05-01 19:13:00,1.9863,1.98631,1.98611,1.98622,23000000.0
2008-05-01 19:14:00,1.98609,1.98639,1.98609,1.98639,37000000.0
2008-05-01 19:15:00,1.9866,1.98662,1.98624,1.98624,17000000.0
2008-05-01 19:16:00,1.98572,1.98605,1.98494,1.98494,23000000.0
2008-05-01 19:17:00,1.98515,1.98563,1.98514,1.98516,17000000.0
2008-05-01 19:18:00,1.98545,1.98581,1.98545,1.98581,30000000.0
2008-05-01 19:19:00,1.98562,1.98582,1.98562,1.98582,36000000.0
2008-05-01 19:20:00,1.986,1.98609,1.986,1.98601,23000000.0
2008-05-01 19:21:00,1.98614,1.98636,1.98614,1.98625,21000000.0
2008-05-01 19:22:00,1.98613,1.9864,1.98594,1.9864,25000000.0
2008-05-01 19:23:00,1.9867,1.9867,1.98646,1.98646,12000000.0
2008-05-01 19:24:00,1.98637,1.98642,1.98621,1.98621,39000000.0
2008-05-01 19:25:00,1.98629,1.98698,1.98629,1.98698,49000000.0
2008-05-01 19:26:00,1.98707,1.9871,1.987,1.987,48000000.0
2008-05-01 19:27:00,1.98701,1.98708,1.98693,1.987,51000000.0
2008-05-01 19:28:00,1.98698,1.98698,1.98684,1.98687,40000000.0
2008-05-01 19:29:00,1.98686,1.98704,1.98677,1.9869,28000000.0
2008-05-01 19:30:00,1.98717,1.98735,1.98696,1.98699,32000000.0
2008-05-01 19:31:00,1.98702,1.98755,1.98702,1.98747,28000000.0
2008-05-01 19:32:00,1.98743,1.98761,1.98728,1.98742,31000000.0
2008-05-01 19:33:00,1.9863,1.9863,1.98552,1.98596,14000000.0
2008-05-01 19:34:00,1.98606,1.98606,1.98549,1.98549,49000000.0
2008-05-01 19:35:00,1.9853,1.98583,1.9853,1.98551,28000000.0
2008-05-01 19:36:00,1.98584,1.98597,1.98549,1.98589,16000000.0
2008-05-01 19:37:00,1.9853,1.98619,1.9853,1.98619,26000000.0
2008-05-01 19:38:00,1.98664,1.98709,1.98664,1.98667,18000000.0
2008-05-01 19:39:00,1.98667,1.98721,1.98625,1.98625,13000000.0
2008-05-01 19:40:00,1.98596,1.98687,1.98596,1.98686,16000000.0
2008-05-01 19:41:00,1.98662,1.98662,1.98628,1.98641,17000000.0
2008-05-01 19:42:00,1.98638,1.98694,1.98638,1.98694,19000000.0
2008-05-01 19:43:00,1.98765,1.98765,1.98736,1.98738,21000000.0
2008-05-01 19:44:00,1.98729,1.98751,1.98686,1.98686,21000000.0
2008-05-01 19:45:00,1.98623,1.98633,1.986,1.98601,33000000.0
2008-05-01 19:46:00,1.98598,1.98621,1.98589,1.98621,18000000.0
2008-05-01 19:47:00,1.98621,1.98631,1.98606,1.98606,22000000.0
2008-05-01 19:48:00,1.98599,1.98599,1.98583,1.98588,18000000.0
2008-05-01 19:49:00,1.98586,1.98593,1.98584,1.98593,27000000.0
2008-05-01 19:50:00,1.98601,1.98675,1.98601,1.98661,23000000.0
2008-05-01 19:51:00,1.98666,1.98687,1.98666,1.98687,25000000.0
2008-05-01 19:52:00,1.98697,1.98701,1.98694,1.98696,15000000.0
2008-05-01 19:53:00,1.98704,1.98764,1.98704,1.98764,21000000.0
2008-05-01 19:54:00,1.98771,1.98807,1.98771,1.98807,9000000.0
2008-05-01 19:55:00,1.98788,1.98791,1.98762,1.98775,30000000.0
2008-05-01 19:56:00,1.98782,1.98791,1.98779,1.98791,20000000.0
2008-05-01 19:57:00,1.98797,1.98797,1.9878,1.98786,12000000.0
2008-05-01 19:58:00,1.98784,1.98784,1.98773,1.98775,13000000.0
2008-05-01 19:59:00,1.98765,1.98765,1.98749,1.98753,31000000.0
2008-05-01 20:00:00,1.9875,1.98755,1.98742,1.98744,23000000.0
2008-05-01 20:01:00,1.98748,1.98748,1.98723,1.98741,13000000.0
2008-05-01 20:02:00,1.98746,1.98754,1.98733,1.98746,20000000.0
2008-05-01 20:03:00,1.98768,1.98778,1.98757,1.98759,18000000.0
2008-05-01 20:04:00,1.98761,1.98791,1.98761,1.98791,27000000.0
2008-05-01 20:05:00,1.98792,1.98832,1.98792,1.98832,23000000.0
2008-05-01 20:06:00,1.9885,1.98878,1.98834,1.98873,13000000.0
2008-05-01 20:07:00,1.98862,1.98862,1.98833,1.98833,29000000.0
2008-05-01 20:08:00,1.98861,1.98893,1.9886,1.98893,15000000.0
2008-05-01 20:09:00,1.98892,1.9891,1.98891,1.9891,17000000.0
2008-05-01 20:10:00,1.98926,1.98926,1.98889,1.98906,20000000.0
2008-05-01 20:11:00,1.98902,1.98902,1.98855,1.98855,10000000.0
2008-05-01 20:12:00,1.98837,1.98844,1.98809,1.98844,15000000.0
2008-05-01 20:13:00,1.98828,1.98845,1.98818,1.98818,17000000.0
2008-05-01 20:14:00,1.98812,1.98842,1.98809,1.98842,15000000.0
2008-05-01 20:15:00,1.98848,1.98854,1.98832,1.9884,10000000.0
2008-05-01 20:16:00,1.98828,1.98854,1.98828,1.98848,22000000.0
2008-05-01 20:17:00,1.9885,1.98855,1.98832,1.9884,17000000.0
2008-05-01 20:18:00,1.9884,1.9884,1.98808,1.98808,24000000.0
2008-05-01 20:19:00,1.98838,1.98851,1.98838,1.98845,9000000.0
2008-05-01 20:20:00,1.98855,1.98955,1.98855,1.98955,14000000.0
2008-05-01 20:21:00,1.98933,1.98933,1.98858,1.98869,7000000.0
2008-05-01 20:22:00,1.98874,1.98879,1.98871,1.98872,12000000.0
2008-05-01 20:23:00,1.98863,1.98876,1.98852,1.98876,8000000.0
2008-05-01 20:24:00,1.98857,1.9888,1.98857,1.98864,15000000.0
2008-05-01 20:25:00,1.98859,1.98873,1.9877,1.9877,16000000.0
2008-05-01 20:26:00,1.98743,1.98755,1.98736,1.98736,22000000.0
2008-05-01 20:27:00,1.98737,1.9875,1.98731,1.98744,11000000.0
2008-05-01 20:28:00,1.98776,1.988,1.98776,1.988,7000000.0
2008-05-01 20:29:00,1.98798,1.9883,1.98798,1.98806,20000000.0
2008-05-01 20:30:00,1.98816,1.9882,1.98797,1.988,27000000.0
2008-05-01 20:31:00,1.98802,1.98802,1.98785,1.98785,17000000.0
2008-05-01 20:32:00,1.98787,1.98796,1.98785,1.9879,20000000.0
2008-05-01 20:33:00,1.98792,1.98792,1.98757,1.98767,14000000.0
2008-05-01 20:34:00,1.98827,1.98854,1.98827,1.98838,28000000.0
2008-05-01 20:35:00,1.98834,1.98834,1.98753,1.98788,23000000.0
2008-05-01 20:36:00,1.98786,1.98808,1.98767,1.98767,11000000.0
2008-05-01 20:37:00,1.98742,1.98752,1.98742,1.9875,7000000.0
2008-05-01 20:38:00,1.9874,1.9874,1.98704,1.98708,10000000.0
2008-05-01 20:39:00,1.98695,1.98695,1.9867,1.9867,9000000.0
2008-05-01 20:40:00,1.98681,1.98691,1.9868,1.98691,7000000.0
2008-05-01 20:41:00,1.9869,1.98698,1.98561,1.98561,8000000.0
2008-05-01 20:42:00,1.98568,1.98596,1.98568,1.98582,15000000.0
2008-05-01 20:43:00,1.98588,1.98588,1.98552,1.98552,12000000.0
2008-05-01 20:44:00,1.98535,1.98538,1.98521,1.98521,7000000.0
2008-05-01 20:45:00,1.98523,1.98528,1.98497,1.98502,12000000.0
2008-05-01 20:46:00,1.98497,1.98499,1.98474,1.98474,9000000.0
2008-05-01 20:47:00,1.98462,1.98491,1.98462,1.98491,11000000.0
2008-05-01 20:48:00,1.98503,1.98523,1.98502,1.98523,11000000.0
2008-05-01 20:49:00,1.98639,1.98698,1.98599,1.98599,18000000.0
2008-05-01 20:50:00,1.98582,1.98582,1.98563,1.98568,7000000.0
2008-05-01 20:51:00,1.98568,1.9858,1.98567,1.98577,18000000.0
2008-05-01 20:52:00,1.98577,1.98588,1.98577,1.98588,15000000.0
2008-05-01 20:53:00,1.98581,1.98581,1.98519,1.98519,8000000.0
2008-05-01 20:54:00,1.98452,1.98474,1.98398,1.98474,10000000.0
2008-05-01 20:55:00,1.98472,1.98544,1.98472,1.98544,8000000.0
2008-05-01 20:56:00,1.98555,1.98555,1.98527,1.98545,8000000.0
2008-05-01 20:57:00,1.98528,1.98528,1.98503,1.98509,18000000.0
2008-05-01 20:58:00,1.98505,1.98526,1.98505,1.98518,14000000.0
2008-05-01 20:59:00,1.98517,1.98571,1.98517,1.98571,8000000.0
2008-05-01 21:00:00,1.98573,1.98573,1.98491,1.98491,11000000.0
2008-05-01 21:01:00,1.98455,1.98457,1.98447,1.98452,16000000.0
2008-05-01 21:02:00,1.98456,1.98503,1.98456,1.98503,6000000.0
2008-05-01 21:03:00,1.98498,1.98505,1.98482,1.98482,13000000.0
2008-05-01 21:04:00,1.98472,1.98481,1.98463,1.98464,8000000.0
2008-05-01 21:05:00,1.98456,1.98479,1.98451,1.98467,11000000.0
2008-05-01 21:06:00,1.98453,1.98466,1.98444,1.98466,8000000.0
2008-05-01 21:07:00,1.98477,1.98495,1.98477,1.98491,7000000.0
2008-05-01 21:08:00,1.98518,1.98526,1.98518,1.98523,11000000.0
2008-05-01 21:09:00,1.98531,1.98537,1.98531,1.98533,9000000.0
2008-05-01 21:10:00,1.98536,1.98536,1.98518,1.98526,9000000.0
2008-05-01 21:11:00,1.98502,1.98511,1.98491,1.98491,8000000.0
2008-05-01 21:12:00,1.98504,1.98515,1.98323,1.98323,6000000.0
2008-05-01 21:13:00,1.98507,1.98513,1.98507,1.98508,8000000.0
2008-05-01 21:14:00,1.98493,1.98497,1.98488,1.98488,8000000.0
2008-05-01 21:15:00,1.98482,1.98494,1.98482,1.98486,11000000.0
2008-05-01 21:16:00,1.98492,1.98492,1.98482,1.98482,9000000.0
2008-05-01 21:17:00,1.98498,1.98512,1.98497,1.98497,7000000.0
2008-05-01 21:18:00,1.98476,1.98489,1.98476,1.98489,7000000.0
2008-05-01 21:19:00,1.9846,1.9846,1.98439,1.98449,7000000.0
2008-05-01 21:20:00,1.9846,1.98465,1.98457,1.98465,12000000.0
2008-05-01 21:21:00,1.98482,1.98482,1.98462,1.98469,8000000.0
2008-05-01 21:22:00,1.98455,1.98464,1.98449,1.98464,7000000.0
2008-05-01 21:23:00,1.98447,1.98454,1.98435,1.98454,10000000.0
2008-05-01 21:24:00,1.98487,1.98491,1.98386,1.98403,8000000.0
2008-05-01 21:25:00,1.98456,1.98459,1.98448,1.98459,9000000.0
2008-05-01 21:26:00,1.98479,1.98493,1.98465,1.98465,17000000.0
2008-05-01 21:27:00,1.98485,1.98569,1.98472,1.98569,31000000.0
2008-05-01 21:28:00,1.98568,1.98568,1.98495,1.98522,20000000.0
2008-05-01 21:29:00,1.98518,1.98545,1.98518,1.98545,11000000.0
2008-05-01 21:30:00,1.98548,1.98551,1.98546,1.98546,9000000.0
2008-05-01 21:31:00,1.98582,1.98621,1.98582,1.98609,7000000.0
2008-05-01 21:32:00,1.98623,1.98677,1.98622,1.98622,8000000.0
2008-05-01 21:33:00,1.98519,1.98519,1.98504,1.98504,7000000.0
2008-05-01 21:34:00,1.98525,1.9854,1.98525,1.98535,10000000.0
2008-05-01 21:35:00,1.98545,1.98629,1.98545,1.98629,11000000.0
2008-05-01 21:36:00,1.98659,1.98703,1.98648,1.98703,11000000.0
2008-05-01 21:37:00,1.98741,1.9877,1.9874,1.9874,11000000.0
2008-05-01 21:38:00,1.98749,1.98762,1.98704,1.98704,26000000.0
2008-05-01 21:39:00,1.98715,1.98735,1.98698,1.98698,18000000.0
2008-05-01 21:40:00,1.98669,1.98669,1.98576,1.98631,12000000.0
2008-05-01 21:41:00,1.98651,1.98651,1.98627,1.98627,13000000.0
2008-05-01 21:42:00,1.98617,1.98637,1.98614,1.98634,7000000.0
2008-05-01 21:43:00,1.98641,1.98662,1.98639,1.98662,11000000.0
2008-05-01 21:44:00,1.98663,1.98663,1.98626,1.98626,18000000.0
2008-05-01 21:45:00,1.98619,1.98675,1.98619,1.98675,10000000.0
2008-05-01 21:46:00,1.98687,1.98717,1.98687,1.98717,15000000.0
2008-05-01 21:47:00,1.98712,1.98721,1.98685,1.98721,10000000.0
2008-05-01 21:48:00,1.9873,1.98743,1.98714,1.98714,7000000.0
2008-05-01 21:49:00,1.98725,1.98751,1.98725,1.98737,8000000.0
2008-05-01 21:50:00,1.98723,1.98737,1.98714,1.98726,10000000.0
2008-05-01 21:51:00,1.98732,1.98732,1.98722,1.98728,8000000.0
2008-05-01 21:52:00,1.98723,1.98725,1.98714,1.9872,10000000.0
2008-05-01 21:53:00,1.98705,1.98705,1.98665,1.98665,8000000.0
2008-05-01 21:54:00,1.98685,1.98695,1.98685,1.98695,9000000.0
2008-05-01 21:55:00,1.98693,1.98698,1.98686,1.98692,11000000.0
2008-05-01 21:56:00,1.98688,1.98699,1.98686,1.98687,5000000.0
2008-05-01 21:57:00,1.9866,1.98678,1.9866,1.98678,13000000.0
2008-05-01 21:58:00,1.98657,1.98685,1.98657,1.98657,16000000.0
2008-05-01 21:59:00,1.98618,1.98638,1.98615,1.98618,25000000.0
2008-05-01 22:00:00,1.98625,1.98639,1.98623,1.98623,12000000.0
2008-05-01 22:01:00,1.98644,1.98644,1.98622,1.98627,19000000.0
2008-05-01 22:02:00,1.98597,1.9862,1.98597,1.9862,11000000.0
2008-05-01 22:03:00,1.9862,1.98623,1.98613,1.98615,33000000.0
2008-05-01 22:04:00,1.98625,1.98636,1.9861,1.9861,11000000.0
2008-05-01 22:05:00,1.98628,1.98654,1.98628,1.98654,16000000.0
2008-05-01 22:06:00,1.9863,1.9865,1.9863,1.9865,2000000.0
2008-05-01 22:07:00,1.98674,1.98687,1.98674,1.98687,15000000.0
2008-05-01 22:08:00,1.98693,1.98709,1.98692,1.98709,30000000.0
2008-05-01 22:09:00,1.98705,1.98715,1.98705,1.9871,13000000.0
2008-05-01 22:10:00,1.98719,1.98727,1.98719,1.98723,3000000.0
2008-05-01 22:11:00,1.98709,1.98717,1.98709,1.98717,11000000.0
2008-05-01 22:12:00,1.98708,1.98712,1.98691,1.98701,15000000.0
2008-05-01 22:13:00,1.98711,1.98716,1.98708,1.98716,10000000.0
2008-05-01 22:14:00,1.98712,1.98714,1.98704,1.98704,13000000.0
2008-05-01 22:15:00,1.98693,1.98699,1.98679,1.98679,9000000.0
2008-05-01 22:16:00,1.98684,1.98695,1.9868,1.98694,8000000.0
2008-05-01 22:17:00,1.98684,1.98691,1.98681,1.98691,16000000.0
2008-05-01 22:18:00,1.987,1.987,1.98686,1.98686,9000000.0
2008-05-01 22:19:00,1.98692,1.98697,1.98683,1.98683,9000000.0
2008-05-01 22:20:00,1.98701,1.98705,1.98645,1.98705,7000000.0
2008-05-01 22:21:00,1.9869,1.98705,1.9869,1.987,11000000.0
2008-05-01 22:22:00,1.987,1.98703,1.98697,1.98699,11000000.0
2008-05-01 22:23:00,1.98687,1.98687,1.98673,1.98675,15000000.0
2008-05-01 22:24:00,1.98664,1.98664,1.98628,1.98628,10000000.0
2008-05-01 22:25:00,1.98645,1.98679,1.98645,1.98675,8000000.0
2008-05-01 22:26:00,1.98673,1.9868,1.98671,1.98676,8000000.0
2008-05-01 22:27:00,1.98683,1.98733,1.98683,1.98733,10000000.0
2008-05-01 22:28:00,1.98742,1.98751,1.98727,1.98727,8000000.0
2008-05-01 22:29:00,1.98787,1.98806,1.9878,1.9878,7000000.0
2008-05-01 22:30:00,1.9874,1.9874,1.98715,1.9872,11000000.0
2008-05-01 22:31:00,1.98692,1.98715,1.98692,1.98695,22000000.0
2008-05-01 22:32:00,1.98704,1.98715,1.98699,1.98713,7000000.0
2008-05-01 22:33:00,1.98697,1.98712,1.98689,1.98702,38000000.0
2008-05-01 22:34:00,1.987,1.98726,1.98683,1.98705,47000000.0
2008-05-01 22:35:00,1.98748,1.98748,1.98707,1.98714,27000000.0
2008-05-01 22:36:00,1.9875,1.9876,1.9875,1.98759,7000000.0
2008-05-01 22:37:00,1.98756,1.98799,1.98756,1.98799,28000000.0
2008-05-01 22:38:00,1.98803,1.98807,1.98796,1.98798,15000000.0
2008-05-01 22:39:00,1.98847,1.98863,1.98847,1.98859,11000000.0
2008-05-01 22:40:00,1.98871,1.98889,1.98871,1.98889,9000000.0
2008-05-01 22:41:00,1.98885,1.98899,1.98885,1.98888,16000000.0
2008-05-01 22:42:00,1.9889,1.98906,1.98889,1.98894,9000000.0
2008-05-01 22:43:00,1.98885,1.98887,1.98869,1.98869,11000000.0
2008-05-01 22:44:00,1.98877,1.98877,1.98869,1.98869,8000000.0
2008-05-01 22:45:00,1.98878,1.98878,1.98873,1.98873,12000000.0
2008-05-01 22:46:00,1.98864,1.98871,1.9883,1.9883,9000000.0
2008-05-01 22:47:00,1.98824,1.98839,1.98824,1.98839,16000000.0
2008-05-01 22:48:00,1.98864,1.98874,1.98857,1.98857,11000000.0
2008-05-01 22:49:00,1.98857,1.98872,1.98857,1.98865,12000000.0
2008-05-01 22:50:00,1.98846,1.9885,1.9884,1.98847,16000000.0
2008-05-01 22:51:00,1.98869,1.98876,1.98851,1.98869,10000000.0
2008-05-01 22:52:00,1.98851,1.98851,1.98786,1.98786,10000000.0
2008-05-01 22:53:00,1.98788,1.9882,1.98788,1.98816,8000000.0
2008-05-01 22:54:00,1.98807,1.98808,1.988,1.98802,7000000.0
2008-05-01 22:55:00,1.98773,1.98801,1.98773,1.98801,9000000.0
2008-05-01 22:56:00,1.98868,1.98868,1.9884,1.9884,8000000.0
2008-05-01 22:57:00,1.98831,1.98848,1.98831,1.98846,7000000.0
2008-05-01 22:58:00,1.98847,1.98847,1.98829,1.98847,7000000.0
2008-05-01 22:59:00,1.98853,1.98857,1.98846,1.98846,9000000.0
2008-05-01 23:00:00,1.98828,1.98828,1.98814,1.98814,12000000.0
2008-05-01 23:01:00,1.98837,1.9884,1.98812,1.98812,9000000.0
2008-05-01 23:02:00,1.98805,1.98808,1.98769,1.98769,7000000.0
2008-05-01 23:03:00,1.98742,1.9875,1.98742,1.98743,12000000.0
2008-05-01 23:04:00,1.98764,1.9877,1.98745,1.98745,5000000.0
2008-05-01 23:05:00,1.98729,1.98788,1.9872,1.98788,11000000.0
2008-05-01 23:06:00,1.98792,1.98794,1.98778,1.98778,8000000.0
2008-05-01 23:07:00,1.98751,1.98765,1.98749,1.98765,8000000.0
2008-05-01 23:08:00,1.98733,1.98733,1.98717,1.98717,15000000.0
2008-05-01 23:09:00,1.98708,1.98715,1.98708,1.98715,7000000.0
2008-05-01 23:10:00,1.98715,1.98715,1.98696,1.98696,8000000.0
2008-05-01 23:11:00,1.98678,1.98678,1.98552,1.98552,7000000.0
2008-05-01 23:12:00,1.98511,1.98512,1.98499,1.98499,8000000.0
2008-05-01 23:13:00,1.98491,1.98599,1.98491,1.98599,7000000.0
2008-05-01 23:14:00,1.98687,1.98715,1.98687,1.98715,9000000.0
2008-05-01 23:15:00,1.98742,1.98775,1.98742,1.98775,8000000.0
2008-05-01 23:16:00,1.98777,1.98781,1.98776,1.98776,9000000.0
2008-05-01 23:17:00,1.98783,1.98791,1.98777,1.98791,11000000.0
2008-05-01 23:18:00,1.98785,1.98785,1.98756,1.98756,9000000.0
2008-05-01 23:19:00,1.98772,1.98787,1.98739,1.98787,5000000.0
2008-05-01 23:20:00,1.98784,1.9879,1.98768,1.98788,8000000.0
2008-05-01 23:21:00,1.98795,1.98804,1.98784,1.98798,7000000.0
2008-05-01 23:22:00,1.98821,1.98831,1.98814,1.98828,7000000.0
2008-05-01 23:23:00,1.9884,1.98844,1.98834,1.98844,7000000.0
2008-05-01 23:24:00,1.98836,1.98843,1.98826,1.98826,9000000.0
2008-05-01 23:25:00,1.98839,1.98867,1.98839,1.98867,10000000.0
2008-05-01 23:26:00,1.98873,1.98873,1.98864,1.98867,5000000.0
2008-05-01 23:27:00,1.98855,1.98883,1.98855,1.98883,8000000.0
2008-05-01 23:28:00,1.98874,1.98874,1.9885,1.98867,8000000.0
2008-05-01 23:29:00,1.98781,1.98834,1.98781,1.98834,25000000.0
2008-05-01 23:30:00,1.98845,1.98845,1.98823,1.98823,16000000.0
2008-05-01 23:31:00,1.98819,1.98829,1.98772,1.98792,14000000.0
2008-05-01 23:32:00,1.98854,1.98879,1.98854,1.98856,9000000.0
2008-05-01 23:33:00,1.9887,1.98875,1.98808,1.98808,8000000.0
2008-05-01 23:34:00,1.98829,1.98869,1.9882,1.98869,9000000.0
2008-05-01 23:35:00,1.98865,1.98865,1.98851,1.98851,12000000.0
2008-05-01 23:36:00,1.98861,1.98885,1.98849,1.98885,9000000.0
2008-05-01 23:37:00,1.98898,1.98904,1.98873,1.98873,8000000.0
2008-05-01 23:38:00,1.98878,1.98919,1.98878,1.98919,3000000.0
2008-05-01 23:39:00,1.98956,1.98956,1.9888,1.9888,11000000.0
2008-05-01 23:40:00,1.98942,1.98959,1.98902,1.98902,21000000.0
2008-05-01 23:41:00,1.98936,1.98977,1.98936,1.98977,8000000.0
2008-05-01 23:42:00,1.98998,1.99032,1.98998,1.99021,19000000.0
2008-05-01 23:43:00,1.98986,1.98986,1.9894,1.9894,8000000.0
2008-05-01 23:44:00,1.98902,1.98929,1.98902,1.98921,8000000.0
2008-05-01 23:45:00,1.98932,1.98937,1.98931,1.98932,7000000.0
2008-05-01 23:46:00,1.98906,1.98937,1.9889,1.98937,8000000.0
2008-05-01 23:47:00,1.98918,1.98918,1.98881,1.98881,11000000.0
2008-05-01 23:48:00,1.98883,1.98895,1.98883,1.98893,8000000.0
2008-05-01 23:49:00,1.98874,1.98886,1.98867,1.98867,9000000.0
2008-05-01 23:50:00,1.98867,1.98894,1.98867,1.9887,8000000.0
2008-05-01 23:51:00,1.98885,1.98885,1.98845,1.98845,10000000.0
2008-05-01 23:52:00,1.98873,1.98873,1.98872,1.98873,7000000.0
2008-05-01 23:53:00,1.98833,1.98896,1.98833,1.98846,10000000.0
2008-05-01 23:54:00,1.98858,1.98916,1.98856,1.98856,7000000.0
2008-05-01 23:55:00,1.98859,1.98879,1.98859,1.98875,9000000.0
2008-05-01 23:56:00,1.98864,1.98895,1.98855,1.98885,12000000.0
2008-05-01 23:57:00,1.98903,1.9893,1.98898,1.98918,25000000.0
2008-05-01 23:58:00,1.98918,1.98918,1.98879,1.98879,8000000.0
2008-05-01 23:59:00,1.98903,1.98922,1.98889,1.98922,18000000.0
2008-05-02 00:00:00,1.98929,1.98943,1.98921,1.98921,7000000.0
2008-05-02 00:01:00,1.98949,1.98949,1.98935,1.98935,8000000.0
2008-05-02 00:02:00,1.98927,1.98927,1.98895,1.98895,9000000.0
2008-05-02 00:03:00,1.98865,1.98885,1.98832,1.98885,12000000.0
2008-05-02 00:04:00,1.98915,1.98926,1.98914,1.98926,10000000.0
2008-05-02 00:05:00,1.98969,1.99004,1.98952,1.99004,9000000.0
2008-05-02 00:06:00,1.98996,1.98997,1.98976,1.98976,8000000.0
2008-05-02 00:07:00,1.98994,1.99012,1.98984,1.99012,9000000.0
2008-05-02 00:08:00,1.98996,1.98996,1.98985,1.98991,8000000.0
2008-05-02 00:09:00,1.99004,1.99019,1.98976,1.98976,9000000.0
2008-05-02 00:10:00,1.98953,1.98953,1.98936,1.98943,23000000.0
2008-05-02 00:11:00,1.98955,1.98971,1.98952,1.98965,11000000.0
2008-05-02 00:12:00,1.98957,1.98957,1.9892,1.98956,9000000.0
2008-05-02 00:13:00,1.98938,1.98938,1.98913,1.98913,8000000.0
2008-05-02 00:14:00,1.98886,1.98918,1.98886,1.98918,7000000.0
2008-05-02 00:15:00,1.98915,1.9893,1.98913,1.9893,7000000.0
2008-05-02 00:16:00,1.98908,1.98915,1.98891,1.98891,9000000.0
2008-05-02 00:17:00,1.9889,1.98897,1.98878,1.98878,7000000.0
2008-05-02 00:18:00,1.98849,1.98849,1.98764,1.98764,8000000.0
2008-05-02 00:19:00,1.9879,1.9883,1.9879,1.9883,6000000.0
2008-05-02 00:20:00,1.98816,1.98831,1.98808,1.98808,10000000.0
2008-05-02 00:21:00,1.98829,1.98831,1.98822,1.98827,8000000.0
2008-05-02 00:22:00,1.98821,1.9883,1.98812,1.98828,8000000.0
2008-05-02 00:23:00,1.98861,1.98895,1.98861,1.98895,7000000.0
2008-05-02 00:24:00,1.98832,1.98867,1.98806,1.98867,8000000.0
2008-05-02 00:25:00,1.98873,1.98873,1.98866,1.98872,11000000.0
2008-05-02 00:26:00,1.98872,1.98872,1.98839,1.98849,7000000.0
2008-05-02 00:27:00,1.98823,1.98829,1.98822,1.98827,10000000.0
2008-05-02 00:28:00,1.98823,1.98843,1.98817,1.98817,8000000.0
2008-05-02 00:29:00,1.98794,1.9882,1.98759,1.9882,10000000.0
2008-05-02 00:30:00,1.98834,1.98864,1.98832,1.98864,8000000.0
2008-05-02 00:31:00,1.98874,1.98882,1.98874,1.98882,7000000.0
2008-05-02 00:32:00,1.98893,1.98935,1.98893,1.98935,7000000.0
2008-05-02 00:33:00,1.9893,1.98934,1.98923,1.98934,9000000.0
2008-05-02 00:34:00,1.98942,1.98942,1.98913,1.98918,23000000.0
2008-05-02 00:35:00,1.98928,1.98928,1.98912,1.98914,7000000.0
2008-05-02 00:36:00,1.98906,1.98913,1.98902,1.98912,9000000.0
2008-05-02 00:37:00,1.9878,1.9903,1.9878,1.98923,8000000.0
2008-05-02 00:38:00,1.98846,1.98846,1.98789,1.98789,7000000.0
2008-05-02 00:40:00,1.98767,1.98788,1.98767,1.98786,7000000.0
2008-05-02 00:41:00,1.98807,1.98821,1.98794,1.98821,10000000.0
2008-05-02 00:42:00,1.98824,1.98889,1.98816,1.98889,8000000.0
2008-05-02 00:43:00,1.98923,1.98952,1.98923,1.98947,5000000.0
2008-05-02 00:44:00,1.98944,1.98981,1.98916,1.98955,11000000.0
2008-05-02 00:45:00,1.98944,1.98985,1.98944,1.98947,16000000.0
2008-05-02 00:46:00,1.98956,1.98961,1.9895,1.98956,10000000.0
2008-05-02 00:47:00,1.98951,1.98959,1.98948,1.98959,7000000.0
2008-05-02 00:48:00,1.98966,1.98966,1.98951,1.98962,8000000.0
2008-05-02 00:49:00,1.98945,1.98946,1.98926,1.98943,10000000.0
2008-05-02 00:50:00,1.98957,1.9897,1.98955,1.98962,10000000.0
2008-05-02 00:51:00,1.98934,1.98934,1.98882,1.98882,8000000.0
2008-05-02 00:52:00,1.98816,1.98819,1.98797,1.98797,7000000.0
2008-05-02 00:53:00,1.98806,1.98817,1.98794,1.98796,11000000.0
2008-05-02 00:54:00,1.98816,1.98816,1.98794,1.98797,10000000.0
2008-05-02 00:55:00,1.988,1.98805,1.98793,1.98803,7000000.0
2008-05-02 00:56:00,1.98804,1.98809,1.98791,1.98809,11000000.0
2008-05-02 00:57:00,1.98796,1.98796,1.98774,1.98774,8000000.0
2008-05-02 00:58:00,1.98812,1.98813,1.98806,1.98813,10000000.0
2008-05-02 00:59:00,1.98812,1.98812,1.98802,1.98808,7000000.0
2008-05-02 01:00:00,1.98818,1.98823,1.98809,1.98821,19000000.0
2008-05-02 01:02:00,1.98814,1.98835,1.98811,1.98825,8000000.0
2008-05-02 01:03:00,1.98777,1.98816,1.98752,1.98752,7000000.0
2008-05-02 01:04:00,1.98822,1.98847,1.98819,1.98819,8000000.0
2008-05-02 01:05:00,1.9874,1.98745,1.98735,1.98745,7000000.0
2008-05-02 01:06:00,1.98843,1.98879,1.98843,1.98879,8000000.0
2008-05-02 01:07:00,1.98884,1.98884,1.98866,1.98883,10000000.0
2008-05-02 01:08:00,1.98837,1.98837,1.98776,1.98776,10000000.0
2008-05-02 01:09:00,1.98818,1.98831,1.98785,1.98785,8000000.0
2008-05-02 01:10:00,1.98877,1.98915,1.98873,1.98915,10000000.0
2008-05-02 01:11:00,1.98914,1.98914,1.9887,1.9887,11000000.0
2008-05-02 01:12:00,1.98875,1.98882,1.98875,1.9888,8000000.0
2008-05-02 01:13:00,1.98872,1.9888,1.98867,1.98867,8000000.0
2008-05-02 01:14:00,1.9886,1.98862,1.98832,1.98832,10000000.0
2008-05-02 01:15:00,1.98821,1.98831,1.98813,1.98831,10000000.0
2008-05-02 01:16:00,1.98834,1.98834,1.98814,1.98828,8000000.0
2008-05-02 01:17:00,1.98843,1.98852,1.98823,1.98824,11000000.0
2008-05-02 01:18:00,1.98862,1.98876,1.98862,1.98872,8000000.0
2008-05-02 01:19:00,1.98881,1.98921,1.98881,1.98921,11000000.0
2008-05-02 01:20:00,1.98926,1.98941,1.98926,1.98941,13000000.0
2008-05-02 01:21:00,1.98959,1.98967,1.98948,1.98967,7000000.0
2008-05-02 01:22:00,1.9896,1.9896,1.98946,1.98946,7000000.0
2008-05-02 01:23:00,1.98966,1.98966,1.98947,1.98958,8000000.0
2008-05-02 01:24:00,1.98976,1.98994,1.98976,1.98994,7000000.0
2008-05-02 01:25:00,1.99016,1.99016,1.98994,1.98994,9000000.0
2008-05-02 01:26:00,1.98989,1.98994,1.98986,1.98994,14000000.0
2008-05-02 01:27:00,1.98995,1.98995,1.98946,1.98954,15000000.0
2008-05-02 01:28:00,1.98954,1.98982,1.98954,1.98977,9000000.0
2008-05-02 01:29:00,1.98946,1.98951,1.9893,1.98951,10000000.0
2008-05-02 01:30:00,1.98941,1.98941,1.98869,1.98869,10000000.0
2008-05-02 01:31:00,1.9887,1.98888,1.9887,1.98888,10000000.0
2008-05-02 01:32:00,1.98891,1.98893,1.98881,1.98893,18000000.0
2008-05-02 01:33:00,1.98893,1.98902,1.98893,1.98901,20000000.0
2008-05-02 01:34:00,1.98904,1.9891,1.98904,1.98908,16000000.0
2008-05-02 01:35:00,1.98906,1.9893,1.98906,1.98908,8000000.0
2008-05-02 01:36:00,1.98903,1.98926,1.98903,1.98926,9000000.0
2008-05-02 01:37:00,1.98939,1.9896,1.9893,1.9896,7000000.0
2008-05-02 01:38:00,1.98967,1.98985,1.98967,1.98985,12000000.0
2008-05-02 01:39:00,1.99016,1.99023,1.99015,1.9902,12000000.0
2008-05-02 01:40:00,1.99034,1.99059,1.99034,1.99059,7000000.0
2008-05-02 01:41:00,1.99093,1.99094,1.99076,1.99084,11000000.0
2008-05-02 01:42:00,1.99073,1.99114,1.99073,1.99114,7000000.0
2008-05-02 01:43:00,1.99156,1.99156,1.9912,1.99132,8000000.0
2008-05-02 01:44:00,1.99122,1.99122,1.99087,1.99087,7000000.0
2008-05-02 01:45:00,1.99081,1.99085,1.99076,1.99079,7000000.0
2008-05-02 01:46:00,1.99075,1.99077,1.99053,1.99077,7000000.0
2008-05-02 01:47:00,1.9907,1.99071,1.99057,1.99059,14000000.0
2008-05-02 01:48:00,1.99068,1.99073,1.9903,1.99039,7000000.0
2008-05-02 01:49:00,1.99085,1.99085,1.99058,1.99058,8000000.0
2008-05-02 01:50:00,1.9908,1.9908,1.9907,1.9907,10000000.0
2008-05-02 01:51:00,1.99067,1.99083,1.99064,1.99083,16000000.0
2008-05-02 01:52:00,1.99046,1.99053,1.98985,1.99017,13000000.0
2008-05-02 01:53:00,1.99071,1.99072,1.99031,1.99044,7000000.0
2008-05-02 01:54:00,1.99069,1.99072,1.99015,1.99015,9000000.0
2008-05-02 01:55:00,1.98993,1.99022,1.98993,1.99022,12000000.0
2008-05-02 01:56:00,1.99023,1.99023,1.99009,1.99009,17000000.0
2008-05-02 01:57:00,1.9895,1.98962,1.9895,1.98956,13000000.0
2008-05-02 01:58:00,1.98953,1.9896,1.98953,1.9896,10000000.0
2008-05-02 01:59:00,1.98976,1.99024,1.98976,1.99024,4000000.0
2008-05-02 02:00:00,1.99053,1.99071,1.99043,1.99061,11000000.0
2008-05-02 02:01:00,1.99047,1.99051,1.99013,1.99013,8000000.0
2008-05-02 02:02:00,1.99012,1.99012,1.98986,1.98986,9000000.0
2008-05-02 02:03:00,1.98949,1.98949,1.98743,1.98948,10000000.0
2008-05-02 02:04:00,1.98977,1.98989,1.98971,1.98978,9000000.0
2008-05-02 02:05:00,1.98956,1.98967,1.98951,1.98965,10000000.0
2008-05-02 02:06:00,1.9896,1.98985,1.9896,1.98977,8000000.0
2008-05-02 02:07:00,1.98986,1.99002,1.98981,1.98988,8000000.0
2008-05-02 02:08:00,1.98974,1.98985,1.98968,1.98976,10000000.0
2008-05-02 02:09:00,1.98955,1.98984,1.98955,1.98967,7000000.0
2008-05-02 02:10:00,1.98965,1.98981,1.98961,1.98961,8000000.0
2008-05-02 02:11:00,1.98945,1.98945,1.9892,1.9892,8000000.0
2008-05-02 02:12:00,1.98931,1.98931,1.98924,1.98924,7000000.0
2008-05-02 02:13:00,1.98925,1.98925,1.98912,1.98912,7000000.0
2008-05-02 02:14:00,1.98898,1.98918,1.98898,1.98914,7000000.0
2008-05-02 02:15:00,1.98868,1.98868,1.98818,1.98837,8000000.0
2008-05-02 02:16:00,1.98918,1.9893,1.98915,1.9892,9000000.0
2008-05-02 02:17:00,1.98913,1.98913,1.98863,1.98863,9000000.0
2008-05-02 02:18:00,1.98854,1.98898,1.98854,1.98898,11000000.0
2008-05-02 02:19:00,1.9888,1.98887,1.98855,1.98885,11000000.0
2008-05-02 02:20:00,1.98894,1.98921,1.98892,1.98921,9000000.0
2008-05-02 02:21:00,1.98941,1.9895,1.98933,1.9895,7000000.0
2008-05-02 02:22:00,1.9897,1.98985,1.98956,1.98956,8000000.0
2008-05-02 02:23:00,1.9894,1.9894,1.98917,1.98933,10000000.0
2008-05-02 02:24:00,1.98937,1.98942,1.98926,1.98936,8000000.0
2008-05-02 02:25:00,1.98939,1.98942,1.98927,1.98927,11000000.0
2008-05-02 02:26:00,1.98907,1.98908,1.98884,1.98896,7000000.0
2008-05-02 02:27:00,1.98883,1.98889,1.9887,1.98877,9000000.0
2008-05-02 02:28:00,1.9889,1.9889,1.98879,1.98885,7000000.0
2008-05-02 02:29:00,1.98867,1.98867,1.98846,1.9885,7000000.0
2008-05-02 02:30:00,1.98851,1.98851,1.98831,1.98837,10000000.0
2008-05-02 02:31:00,1.98839,1.98847,1.98834,1.98847,8000000.0
2008-05-02 02:32:00,1.98848,1.98858,1.98839,1.98858,7000000.0
2008-05-02 02:33:00,1.98837,1.98874,1.98837,1.98874,8000000.0
2008-05-02 02:34:00,1.98887,1.9889,1.98879,1.98886,7000000.0
2008-05-02 02:35:00,1.98884,1.98904,1.98884,1.98904,11000000.0
2008-05-02 02:36:00,1.98895,1.98901,1.98887,1.98901,7000000.0
2008-05-02 02:37:00,1.98908,1.98924,1.98906,1.98924,7000000.0
2008-05-02 02:38:00,1.98921,1.98921,1.98895,1.98895,5000000.0
2008-05-02 02:39:00,1.98899,1.98929,1.98899,1.98911,8000000.0
2008-05-02 02:40:00,1.98918,1.98939,1.98918,1.98935,7000000.0
2008-05-02 02:41:00,1.9893,1.9893,1.98894,1.9892,8000000.0
2008-05-02 02:42:00,1.9896,1.98965,1.9896,1.98965,2000000.0
2008-05-02 02:43:00,1.9899,1.9899,1.98977,1.98986,9000000.0
2008-05-02 02:44:00,1.9898,1.9899,1.98973,1.9899,7000000.0
2008-05-02 02:45:00,1.99011,1.99034,1.98997,1.99025,8000000.0
2008-05-02 02:46:00,1.99028,1.99037,1.99026,1.99033,7000000.0
2008-05-02 02:47:00,1.99052,1.99069,1.99052,1.99065,11000000.0
2008-05-02 02:48:00,1.99053,1.99069,1.99052,1.99063,11000000.0
2008-05-02 02:49:00,1.99056,1.99063,1.99043,1.99047,11000000.0
2008-05-02 02:50:00,1.99028,1.99051,1.99027,1.99049,7000000.0
2008-05-02 02:51:00,1.99077,1.99107,1.99067,1.99107,8000000.0
2008-05-02 02:52:00,1.99107,1.99123,1.99107,1.99109,7000000.0
2008-05-02 02:53:00,1.99165,1.99178,1.99132,1.99132,8000000.0
2008-05-02 02:54:00,1.99072,1.99073,1.99036,1.99044,7000000.0
2008-05-02 02:55:00,1.9903,1.9903,1.98994,1.99001,8000000.0
2008-05-02 02:56:00,1.99043,1.99076,1.99043,1.99076,10000000.0
2008-05-02 02:57:00,1.99068,1.99076,1.99047,1.99056,8000000.0
2008-05-02 02:58:00,1.99045,1.99045,1.99019,1.99019,7000000.0
2008-05-02 02:59:00,1.99024,1.99063,1.99024,1.99063,9000000.0
2008-05-02 03:00:00,1.99051,1.99051,1.99034,1.99036,7000000.0
2008-05-02 03:01:00,1.99034,1.99042,1.99026,1.99042,8000000.0
2008-05-02 03:02:00,1.99041,1.99047,1.9903,1.99034,8000000.0
2008-05-02 03:03:00,1.99038,1.99038,1.99028,1.99029,7000000.0
2008-05-02 03:04:00,1.99027,1.9903,1.99017,1.99017,7000000.0
2008-05-02 03:05:00,1.9903,1.99044,1.9903,1.99043,8000000.0
2008-05-02 03:06:00,1.9904,1.99062,1.9904,1.9904,10000000.0
2008-05-02 03:07:00,1.98999,1.98999,1.98979,1.98979,8000000.0
2008-05-02 03:08:00,1.98933,1.98942,1.98928,1.98935,7000000.0
2008-05-02 03:09:00,1.98917,1.98927,1.98894,1.98927,8000000.0
2008-05-02 03:10:00,1.9893,1.9893,1.98888,1.9889,10000000.0
2008-05-02 03:11:00,1.9892,1.98937,1.98916,1.98937,10000000.0
2008-05-02 03:12:00,1.98953,1.98973,1.98953,1.98973,4000000.0
2008-05-02 03:13:00,1.9899,1.99034,1.9899,1.99025,11000000.0
2008-05-02 03:14:00,1.99061,1.99077,1.9905,1.99077,8000000.0
2008-05-02 03:15:00,1.99089,1.99148,1.99081,1.99148,7000000.0
2008-05-02 03:16:00,1.9917,1.99188,1.99157,1.99159,8000000.0
2008-05-02 03:17:00,1.99178,1.99178,1.99081,1.99128,11000000.0
2008-05-02 03:18:00,1.99123,1.99128,1.99101,1.99128,10000000.0
2008-05-02 03:19:00,1.99087,1.99087,1.99055,1.99055,7000000.0
2008-05-02 03:20:00,1.99076,1.99109,1.99076,1.99105,10000000.0
2008-05-02 03:21:00,1.99102,1.99111,1.99071,1.99089,7000000.0
2008-05-02 03:22:00,1.99079,1.99091,1.99068,1.99076,8000000.0
2008-05-02 03:23:00,1.99046,1.99061,1.99032,1.99061,7000000.0
2008-05-02 03:24:00,1.99067,1.99072,1.99065,1.99068,10000000.0
2008-05-02 03:25:00,1.99045,1.99089,1.99045,1.99089,8000000.0
2008-05-02 03:26:00,1.99102,1.99116,1.99101,1.99113,7000000.0
2008-05-02 03:27:00,1.99159,1.99159,1.99133,1.99136,8000000.0
2008-05-02 03:28:00,1.99111,1.9914,1.99111,1.9914,8000000.0
2008-05-02 03:29:00,1.99112,1.99124,1.99096,1.99109,11000000.0
2008-05-02 03:30:00,1.98994,1.98994,1.98843,1.98895,8000000.0
2008-05-02 03:31:00,1.98982,1.99017,1.98973,1.99009,9000000.0
2008-05-02 03:32:00,1.99065,1.99119,1.99065,1.99114,7000000.0
2008-05-02 03:33:00,1.99108,1.99151,1.99087,1.99151,7000000.0
2008-05-02 03:34:00,1.99212,1.99224,1.99196,1.99224,9000000.0
2008-05-02 03:35:00,1.99255,1.99255,1.9922,1.99228,10000000.0
2008-05-02 03:36:00,1.9915,1.9915,1.9906,1.9906,3000000.0
2008-05-02 03:37:00,1.99028,1.99045,1.99028,1.99045,9000000.0
2008-05-02 03:38:00,1.99049,1.9906,1.99032,1.99032,7000000.0
2008-05-02 03:39:00,1.98993,1.98998,1.98975,1.98975,8000000.0
2008-05-02 03:40:00,1.98992,1.99026,1.98992,1.99026,11000000.0
2008-05-02 03:41:00,1.99026,1.99069,1.99015,1.99069,10000000.0
2008-05-02 03:42:00,1.99077,1.99097,1.99077,1.99081,9000000.0
2008-05-02 03:43:00,1.99099,1.99099,1.99083,1.99087,7000000.0
2008-05-02 03:44:00,1.99064,1.99064,1.99004,1.99004,3000000.0
2008-05-02 03:45:00,1.98965,1.98966,1.98952,1.98966,8000000.0
2008-05-02 03:46:00,1.98968,1.98968,1.98914,1.98919,8000000.0
2008-05-02 03:47:00,1.98926,1.98941,1.98921,1.98921,7000000.0
2008-05-02 03:48:00,1.98898,1.98955,1.98898,1.98955,11000000.0
2008-05-02 03:49:00,1.98966,1.99038,1.98966,1.99038,8000000.0
2008-05-02 03:50:00,1.99018,1.99019,1.98997,1.98997,7000000.0
2008-05-02 03:51:00,1.98992,1.98992,1.98928,1.98934,9000000.0
2008-05-02 03:52:00,1.98923,1.98962,1.98917,1.98962,8000000.0
2008-05-02 03:53:00,1.98915,1.98939,1.98915,1.9893,10000000.0
2008-05-02 03:54:00,1.98904,1.98904,1.98831,1.98831,11000000.0
2008-05-02 03:55:00,1.98775,1.98775,1.98694,1.9875,7000000.0
2008-05-02 03:56:00,1.98733,1.98748,1.98716,1.98744,10000000.0
2008-05-02 03:57:00,1.98734,1.98754,1.98731,1.98739,8000000.0
2008-05-02 03:58:00,1.98746,1.98831,1.98746,1.98803,8000000.0
2008-05-02 03:59:00,1.98799,1.98881,1.98799,1.98875,7000000.0
2008-05-02 04:00:00,1.98894,1.98894,1.98855,1.98863,6000000.0
2008-05-02 04:01:00,1.98853,1.98864,1.98852,1.98864,7000000.0
2008-05-02 04:02:00,1.98868,1.98871,1.98856,1.98867,8000000.0
2008-05-02 04:03:00,1.98859,1.98868,1.98837,1.98837,8000000.0
2008-05-02 04:04:00,1.9884,1.98854,1.98832,1.98832,8000000.0
2008-05-02 04:05:00,1.9882,1.9882,1.9863,1.9863,9000000.0
2008-05-02 04:06:00,1.98812,1.98837,1.98796,1.98796,8000000.0
2008-05-02 04:07:00,1.9885,1.98863,1.98837,1.98853,11000000.0
2008-05-02 04:08:00,1.98859,1.98874,1.98855,1.98873,7000000.0
2008-05-02 04:09:00,1.98877,1.98883,1.98862,1.98862,8000000.0
2008-05-02 04:10:00,1.98885,1.98886,1.98861,1.98874,10000000.0
2008-05-02 04:11:00,1.98861,1.98874,1.98855,1.98855,7000000.0
2008-05-02 04:12:00,1.98863,1.98863,1.98805,1.98861,8000000.0
2008-05-02 04:13:00,1.98832,1.98842,1.98825,1.98825,8000000.0
2008-05-02 04:14:00,1.9884,1.98856,1.9884,1.98853,7000000.0
2008-05-02 04:15:00,1.98825,1.98833,1.98823,1.98823,7000000.0
2008-05-02 04:16:00,1.9884,1.9886,1.98828,1.9886,7000000.0
2008-05-02 04:17:00,1.98865,1.98868,1.98856,1.98858,6000000.0
2008-05-02 04:18:00,1.98862,1.98865,1.98862,1.98865,2000000.0
2008-05-02 04:19:00,1.98856,1.98856,1.98838,1.98842,7000000.0
2008-05-02 04:20:00,1.98822,1.98839,1.98801,1.98839,10000000.0
2008-05-02 04:21:00,1.98854,1.98854,1.98814,1.98814,8000000.0
2008-05-02 04:22:00,1.98795,1.98795,1.98767,1.98767,9000000.0
2008-05-02 04:23:00,1.988,1.98804,1.98777,1.98792,7000000.0
2008-05-02 04:24:00,1.98801,1.98804,1.98791,1.98802,9000000.0
2008-05-02 04:25:00,1.9878,1.98787,1.98775,1.98777,11000000.0
2008-05-02 04:26:00,1.98765,1.98818,1.98765,1.98818,7000000.0
2008-05-02 04:27:00,1.98839,1.98839,1.98826,1.98826,8000000.0
2008-05-02 04:28:00,1.9881,1.98823,1.98809,1.98809,7000000.0
2008-05-02 04:29:00,1.98821,1.9885,1.98821,1.98848,8000000.0
2008-05-02 04:30:00,1.98851,1.98883,1.98847,1.98883,9000000.0
2008-05-02 04:31:00,1.98882,1.98921,1.98882,1.98921,10000000.0
2008-05-02 04:32:00,1.98917,1.98925,1.98883,1.98902,9000000.0
2008-05-02 04:33:00,1.98918,1.98943,1.98918,1.98932,8000000.0
2008-05-02 04:34:00,1.98953,1.99003,1.98943,1.99003,7000000.0
2008-05-02 04:35:00,1.99,1.99,1.98938,1.98938,7000000.0
2008-05-02 04:36:00,1.98946,1.98992,1.98945,1.98987,8000000.0
2008-05-02 04:37:00,1.98985,1.98985,1.98961,1.98961,5000000.0
2008-05-02 04:38:00,1.98964,1.98976,1.98957,1.98976,9000000.0
2008-05-02 04:39:00,1.98944,1.98944,1.98908,1.98909,9000000.0
2008-05-02 04:40:00,1.98919,1.9893,1.98899,1.98899,7000000.0
2008-05-02 04:41:00,1.9888,1.98882,1.98857,1.98861,8000000.0
2008-05-02 04:42:00,1.98857,1.98863,1.9885,1.98851,7000000.0
2008-05-02 04:43:00,1.98845,1.98853,1.98815,1.98847,11000000.0
2008-05-02 04:44:00,1.98841,1.98847,1.98826,1.98847,9000000.0
2008-05-02 04:45:00,1.98884,1.98885,1.98868,1.98876,11000000.0
2008-05-02 04:46:00,1.98893,1.98893,1.98873,1.98883,7000000.0
2008-05-02 04:47:00,1.98829,1.98843,1.98828,1.98843,7000000.0
2008-05-02 04:48:00,1.98812,1.98812,1.98771,1.98771,7000000.0
2008-05-02 04:49:00,1.98821,1.98821,1.98786,1.9881,11000000.0
2008-05-02 04:50:00,1.98797,1.98803,1.9879,1.98801,9000000.0
2008-05-02 04:51:00,1.9879,1.98803,1.9879,1.98803,7000000.0
2008-05-02 04:52:00,1.98814,1.98814,1.98789,1.98798,10000000.0
2008-05-02 04:53:00,1.98774,1.98782,1.98724,1.98724,9000000.0
2008-05-02 04:54:00,1.98744,1.98758,1.98732,1.98732,8000000.0
2008-05-02 04:55:00,1.98742,1.98742,1.98721,1.98734,8000000.0
2008-05-02 04:56:00,1.98743,1.98754,1.98743,1.98754,7000000.0
2008-05-02 04:57:00,1.98732,1.98736,1.98656,1.98656,8000000.0
2008-05-02 04:58:00,1.98626,1.98626,1.98616,1.98626,8000000.0
2008-05-02 04:59:00,1.98651,1.98668,1.98639,1.98668,8000000.0
2008-05-02 05:00:00,1.98692,1.98727,1.98692,1.9872,7000000.0
2008-05-02 05:01:00,1.98734,1.98734,1.98715,1.98722,7000000.0
2008-05-02 05:02:00,1.98734,1.98734,1.98714,1.98734,7000000.0
2008-05-02 05:03:00,1.98739,1.98756,1.98736,1.98756,7000000.0
2008-05-02 05:04:00,1.98732,1.98759,1.98732,1.9875,7000000.0
2008-05-02 05:05:00,1.98701,1.98715,1.98696,1.98696,8000000.0
2008-05-02 05:06:00,1.98651,1.98676,1.98651,1.98671,7000000.0
2008-05-02 05:07:00,1.9868,1.98687,1.98664,1.98687,8000000.0
2008-05-02 05:08:00,1.98683,1.98685,1.9866,1.9866,10000000.0
2008-05-02 05:09:00,1.98673,1.98673,1.98651,1.98651,7000000.0
2008-05-02 05:10:00,1.98647,1.98653,1.98639,1.98644,7000000.0
2008-05-02 05:11:00,1.98647,1.98647,1.9859,1.98599,8000000.0
2008-05-02 05:12:00,1.98582,1.9859,1.98568,1.98568,11000000.0
2008-05-02 05:13:00,1.98567,1.98584,1.98563,1.98568,8000000.0
2008-05-02 05:14:00,1.98578,1.98585,1.98561,1.98583,7000000.0
2008-05-02 05:15:00,1.98592,1.98599,1.98592,1.98594,7000000.0
2008-05-02 05:16:00,1.98595,1.98608,1.98576,1.98576,7000000.0
2008-05-02 05:17:00,1.98565,1.98571,1.9856,1.98571,8000000.0
2008-05-02 05:18:00,1.98564,1.98564,1.98526,1.98526,8000000.0
2008-05-02 05:19:00,1.98509,1.98509,1.98472,1.98503,7000000.0
2008-05-02 05:20:00,1.98555,1.98582,1.98555,1.98582,3000000.0
2008-05-02 05:21:00,1.9859,1.986,1.98566,1.98566,8000000.0
2008-05-02 05:22:00,1.98532,1.98534,1.98501,1.98501,7000000.0
2008-05-02 05:23:00,1.98517,1.98568,1.98517,1.98564,10000000.0
2008-05-02 05:24:00,1.98573,1.98582,1.98573,1.98577,8000000.0
2008-05-02 05:25:00,1.98583,1.9861,1.98583,1.98605,7000000.0
2008-05-02 05:26:00,1.98617,1.98623,1.98604,1.98621,7000000.0
2008-05-02 05:27:00,1.98616,1.98622,1.98596,1.98596,8000000.0
2008-05-02 05:28:00,1.98604,1.98631,1.98604,1.98616,9000000.0
2008-05-02 05:29:00,1.98632,1.98644,1.98624,1.98644,7000000.0
2008-05-02 05:30:00,1.98633,1.98633,1.98613,1.98613,10000000.0
2008-05-02 05:31:00,1.98619,1.98635,1.98604,1.98635,8000000.0
2008-05-02 05:32:00,1.98633,1.9864,1.98628,1.98629,8000000.0
2008-05-02 05:33:00,1.98639,1.98652,1.98628,1.98631,9000000.0
2008-05-02 05:34:00,1.98643,1.98643,1.98615,1.98633,8000000.0
2008-05-02 05:35:00,1.98615,1.98615,1.98564,1.98564,7000000.0
2008-05-02 05:36:00,1.98627,1.98646,1.98627,1.98646,9000000.0
2008-05-02 05:37:00,1.98644,1.98644,1.98634,1.98634,7000000.0
2008-05-02 05:38:00,1.98626,1.98709,1.98626,1.98709,9000000.0
2008-05-02 05:39:00,1.98725,1.98725,1.98679,1.98679,7000000.0
2008-05-02 05:40:00,1.98717,1.98732,1.98716,1.98732,7000000.0
2008-05-02 05:41:00,1.98741,1.98742,1.98728,1.98739,8000000.0
2008-05-02 05:42:00,1.98757,1.98761,1.98743,1.98743,7000000.0
2008-05-02 05:43:00,1.98737,1.98737,1.987,1.98703,9000000.0
2008-05-02 05:44:00,1.98708,1.98708,1.98694,1.98698,6000000.0
2008-05-02 05:45:00,1.98692,1.98751,1.98689,1.98751,11000000.0
2008-05-02 05:46:00,1.98758,1.98772,1.98758,1.98766,7000000.0
2008-05-02 05:47:00,1.98802,1.98802,1.98757,1.98757,8000000.0
2008-05-02 05:48:00,1.98755,1.98755,1.98738,1.9874,4000000.0
2008-05-02 05:49:00,1.98741,1.9876,1.98741,1.98745,8000000.0
2008-05-02 05:50:00,1.98794,1.98835,1.98794,1.98828,9000000.0
2008-05-02 05:51:00,1.98815,1.98835,1.98815,1.98835,8000000.0
2008-05-02 05:52:00,1.98819,1.98842,1.98819,1.98842,8000000.0
2008-05-02 05:53:00,1.98836,1.98841,1.98835,1.9884,7000000.0
2008-05-02 05:54:00,1.98848,1.98848,1.98824,1.98824,10000000.0
2008-05-02 05:55:00,1.98825,1.98832,1.9882,1.98829,8000000.0
2008-05-02 05:56:00,1.98818,1.98835,1.98818,1.98827,7000000.0
2008-05-02 05:57:00,1.98812,1.98827,1.9881,1.98826,8000000.0
2008-05-02 05:58:00,1.98835,1.98893,1.98835,1.98893,9000000.0
2008-05-02 05:59:00,1.98895,1.98911,1.98879,1.98879,10000000.0
2008-05-02 06:00:00,1.98845,1.98882,1.98845,1.98882,8000000.0
2008-05-02 06:01:00,1.98881,1.98883,1.98853,1.98853,7000000.0
2008-05-02 06:02:00,1.98837,1.9885,1.98796,1.98842,7000000.0
2008-05-02 06:03:00,1.9884,1.9884,1.98741,1.9877,8000000.0
2008-05-02 06:04:00,1.98728,1.98728,1.98702,1.98711,7000000.0
2008-05-02 06:05:00,1.98702,1.98705,1.98648,1.98648,7000000.0
2008-05-02 06:06:00,1.98682,1.98696,1.98662,1.98675,7000000.0
2008-05-02 06:07:00,1.98704,1.98704,1.98683,1.98683,7000000.0
2008-05-02 06:08:00,1.98673,1.98707,1.98646,1.98646,7000000.0
2008-05-02 06:09:00,1.98679,1.98686,1.98675,1.98681,8000000.0
2008-05-02 06:10:00,1.98695,1.98699,1.98689,1.98693,8000000.0
2008-05-02 06:11:00,1.98698,1.98702,1.9869,1.98695,8000000.0
2008-05-02 06:12:00,1.98683,1.98696,1.98661,1.98664,8000000.0
2008-05-02 06:13:00,1.98629,1.98634,1.98614,1.98634,8000000.0
2008-05-02 06:14:00,1.98661,1.9871,1.98661,1.98698,10000000.0
2008-05-02 06:15:00,1.98709,1.98713,1.98699,1.98699,8000000.0
2008-05-02 06:16:00,1.98724,1.98738,1.98724,1.98726,9000000.0
2008-05-02 06:17:00,1.98723,1.98723,1.98712,1.98716,7000000.0
2008-05-02 06:18:00,1.98721,1.98738,1.98719,1.98727,9000000.0
2008-05-02 06:19:00,1.98705,1.98735,1.98705,1.98735,7000000.0
2008-05-02 06:20:00,1.98768,1.98771,1.98741,1.98741,9000000.0
2008-05-02 06:21:00,1.98765,1.98765,1.98738,1.98757,8000000.0
2008-05-02 06:22:00,1.98781,1.98781,1.98754,1.98761,8000000.0
2008-05-02 06:23:00,1.98751,1.98751,1.98723,1.98733,8000000.0
2008-05-02 06:24:00,1.98753,1.98767,1.98753,1.98762,11000000.0
2008-05-02 06:25:00,1.98767,1.98767,1.98751,1.9876,11000000.0
2008-05-02 06:26:00,1.98768,1.98778,1.98756,1.98772,11000000.0
2008-05-02 06:27:00,1.98776,1.98789,1.98773,1.98773,7000000.0
2008-05-02 06:28:00,1.98781,1.98794,1.98774,1.98794,8000000.0
2008-05-02 06:29:00,1.98777,1.98777,1.98677,1.98677,8000000.0
2008-05-02 06:30:00,1.9867,1.9867,1.9866,1.98663,8000000.0
2008-05-02 06:31:00,1.98662,1.98683,1.9865,1.98683,7000000.0
2008-05-02 06:32:00,1.98708,1.98741,1.98707,1.98741,7000000.0
2008-05-02 06:33:00,1.98749,1.9876,1.98747,1.98757,7000000.0
2008-05-02 06:34:00,1.98757,1.98757,1.98747,1.98747,7000000.0
2008-05-02 06:35:00,1.98714,1.98725,1.98711,1.98714,11000000.0
2008-05-02 06:36:00,1.98712,1.98712,1.9867,1.98696,7000000.0
2008-05-02 06:37:00,1.98735,1.98751,1.98729,1.98738,10000000.0
2008-05-02 06:38:00,1.98724,1.9873,1.98705,1.9873,10000000.0
2008-05-02 06:39:00,1.98749,1.9875,1.98727,1.98745,11000000.0
2008-05-02 06:40:00,1.98756,1.98756,1.98724,1.9874,9000000.0
2008-05-02 06:41:00,1.98773,1.98787,1.98767,1.98767,7000000.0
2008-05-02 06:42:00,1.98779,1.98782,1.98752,1.98782,6000000.0
2008-05-02 06:43:00,1.98764,1.98781,1.98764,1.98781,7000000.0
2008-05-02 06:44:00,1.9878,1.9878,1.98751,1.98758,8000000.0
2008-05-02 06:45:00,1.98757,1.98766,1.98753,1.98766,8000000.0
2008-05-02 06:46:00,1.98766,1.98798,1.98759,1.98759,10000000.0
2008-05-02 06:47:00,1.98774,1.98793,1.98765,1.98783,8000000.0
2008-05-02 06:48:00,1.98786,1.98799,1.98726,1.98726,7000000.0
2008-05-02 06:49:00,1.9878,1.9878,1.98694,1.98705,8000000.0
2008-05-02 06:50:00,1.98796,1.98816,1.98796,1.98816,10000000.0
2008-05-02 06:51:00,1.98807,1.98807,1.98737,1.98737,10000000.0
2008-05-02 06:52:00,1.98747,1.98789,1.98742,1.98789,8000000.0
2008-05-02 06:53:00,1.98794,1.98809,1.98785,1.98792,8000000.0
2008-05-02 06:54:00,1.98807,1.98816,1.98804,1.98804,7000000.0
2008-05-02 06:55:00,1.98736,1.98791,1.98733,1.98745,7000000.0
2008-05-02 06:56:00,1.98778,1.98795,1.98754,1.98778,8000000.0
2008-05-02 06:57:00,1.98813,1.98819,1.98805,1.9881,7000000.0
2008-05-02 06:58:00,1.98822,1.98822,1.98805,1.98815,7000000.0
2008-05-02 06:59:00,1.98813,1.98813,1.98786,1.98799,7000000.0
2008-05-02 07:00:00,1.98795,1.98795,1.98723,1.98723,7000000.0
2008-05-02 07:01:00,1.98778,1.98805,1.98778,1.98805,7000000.0
2008-05-02 07:02:00,1.98799,1.98799,1.98748,1.98751,9000000.0
2008-05-02 07:03:00,1.98758,1.98803,1.98753,1.98803,7000000.0
2008-05-02 07:04:00,1.98817,1.98852,1.98816,1.98852,8000000.0
2008-05-02 07:05:00,1.98914,1.98914,1.98903,1.98906,11000000.0
2008-05-02 07:06:00,1.98871,1.98913,1.98871,1.98901,11000000.0
2008-05-02 07:07:00,1.98879,1.98886,1.98871,1.98886,11000000.0
2008-05-02 07:08:00,1.98885,1.98885,1.98853,1.98869,9000000.0
2008-05-02 07:09:00,1.98869,1.98869,1.98841,1.98863,8000000.0
2008-05-02 07:10:00,1.98843,1.98885,1.98843,1.98885,7000000.0
2008-05-02 07:11:00,1.98907,1.98907,1.9888,1.98898,10000000.0
2008-05-02 07:12:00,1.9889,1.98917,1.98887,1.98917,7000000.0
2008-05-02 07:13:00,1.98917,1.98917,1.98901,1.98901,8000000.0
2008-05-02 07:14:00,1.98883,1.98883,1.9886,1.9886,7000000.0
2008-05-02 07:15:00,1.98848,1.98848,1.98827,1.98835,10000000.0
2008-05-02 07:16:00,1.98844,1.98846,1.98834,1.9884,8000000.0
2008-05-02 07:17:00,1.9881,1.98829,1.9881,1.98828,11000000.0
2008-05-02 07:18:00,1.98829,1.98835,1.98825,1.98827,8000000.0
2008-05-02 07:19:00,1.98828,1.98839,1.98824,1.98825,8000000.0
2008-05-02 07:20:00,1.98842,1.98891,1.98826,1.98891,9000000.0
2008-05-02 07:21:00,1.98899,1.98902,1.98865,1.98876,10000000.0
2008-05-02 07:22:00,1.98875,1.98875,1.98844,1.98866,11000000.0
2008-05-02 07:23:00,1.98846,1.98846,1.98726,1.98726,7000000.0
2008-05-02 07:24:00,1.98742,1.98747,1.98723,1.98732,9000000.0
2008-05-02 07:25:00,1.98735,1.98735,1.98687,1.98687,8000000.0
2008-05-02 07:26:00,1.98734,1.98748,1.98726,1.98739,7000000.0
2008-05-02 07:27:00,1.98772,1.98834,1.98772,1.98834,7000000.0
2008-05-02 07:28:00,1.98854,1.98854,1.98834,1.98848,7000000.0
2008-05-02 07:29:00,1.98794,1.9884,1.98794,1.9884,8000000.0
2008-05-02 07:30:00,1.98826,1.98854,1.98826,1.98831,8000000.0
2008-05-02 07:31:00,1.98804,1.9883,1.98804,1.9883,7000000.0
2008-05-02 07:32:00,1.98847,1.98867,1.9884,1.98867,9000000.0
2008-05-02 07:33:00,1.9886,1.98911,1.98856,1.98911,8000000.0
2008-05-02 07:34:00,1.9893,1.9893,1.98898,1.98898,11000000.0
2008-05-02 07:35:00,1.98923,1.98931,1.98921,1.98925,8000000.0
2008-05-02 07:36:00,1.98927,1.98938,1.98917,1.98917,7000000.0
2008-05-02 07:37:00,1.9891,1.98917,1.98907,1.98914,7000000.0
2008-05-02 07:38:00,1.98923,1.98931,1.98909,1.98915,11000000.0
2008-05-02 07:39:00,1.98914,1.98923,1.98912,1.98923,7000000.0
2008-05-02 07:40:00,1.98859,1.98874,1.98825,1.98825,8000000.0
2008-05-02 07:41:00,1.98903,1.98922,1.98903,1.98922,9000000.0
2008-05-02 07:42:00,1.98919,1.98919,1.98882,1.9889,11000000.0
2008-05-02 07:43:00,1.98904,1.98912,1.98898,1.98898,7000000.0
2008-05-02 07:44:00,1.98911,1.98911,1.98894,1.98904,7000000.0
2008-05-02 07:45:00,1.98907,1.98907,1.98891,1.98894,7000000.0
2008-05-02 07:46:00,1.98889,1.98902,1.98868,1.98868,10000000.0
2008-05-02 07:47:00,1.98834,1.98837,1.98825,1.98837,7000000.0
2008-05-02 07:48:00,1.98832,1.98858,1.98832,1.98847,8000000.0
2008-05-02 07:49:00,1.98842,1.98864,1.98838,1.98849,8000000.0
2008-05-02 07:50:00,1.98846,1.98846,1.98819,1.98819,7000000.0
2008-05-02 07:51:00,1.98801,1.98801,1.98766,1.98779,8000000.0
2008-05-02 07:52:00,1.98794,1.98798,1.98778,1.98784,10000000.0
2008-05-02 07:53:00,1.98793,1.98814,1.98793,1.98814,11000000.0
2008-05-02 07:54:00,1.98812,1.98812,1.9878,1.98805,9000000.0
2008-05-02 07:55:00,1.98828,1.98829,1.98799,1.98799,9000000.0
2008-05-02 07:56:00,1.98818,1.98818,1.98797,1.98805,9000000.0
2008-05-02 07:57:00,1.98801,1.98801,1.98733,1.98733,7000000.0
2008-05-02 07:58:00,1.98673,1.98673,1.98642,1.98665,7000000.0
2008-05-02 07:59:00,1.98691,1.98705,1.9867,1.98697,7000000.0
2008-05-02 08:00:00,1.98684,1.9869,1.98648,1.98671,8000000.0
2008-05-02 08:01:00,1.98717,1.98742,1.9871,1.98733,10000000.0
2008-05-02 08:02:00,1.98713,1.98718,1.98711,1.98718,7000000.0
2008-05-02 08:03:00,1.98685,1.98714,1.9868,1.98714,8000000.0
2008-05-02 08:04:00,1.98692,1.98693,1.98644,1.98644,8000000.0
2008-05-02 08:05:00,1.98681,1.98681,1.98668,1.98677,8000000.0
2008-05-02 08:06:00,1.98677,1.98692,1.98676,1.98683,7000000.0
2008-05-02 08:07:00,1.98709,1.98741,1.98709,1.98741,7000000.0
2008-05-02 08:08:00,1.98717,1.98717,1.9868,1.9868,7000000.0
2008-05-02 08:09:00,1.98668,1.98668,1.98655,1.98664,7000000.0
2008-05-02 08:10:00,1.98643,1.98662,1.98638,1.98658,7000000.0
2008-05-02 08:11:00,1.98686,1.9872,1.98668,1.98716,8000000.0
2008-05-02 08:12:00,1.98727,1.98727,1.98702,1.9871,9000000.0
2008-05-02 08:13:00,1.98699,1.98746,1.98699,1.98713,7000000.0
2008-05-02 08:14:00,1.98677,1.98677,1.98625,1.98634,9000000.0
2008-05-02 08:15:00,1.9858,1.98686,1.9858,1.98686,8000000.0
2008-05-02 08:16:00,1.98713,1.98724,1.98701,1.9871,11000000.0
2008-05-02 08:17:00,1.98682,1.98682,1.98613,1.98613,7000000.0
2008-05-02 08:18:00,1.98596,1.9861,1.98582,1.9861,9000000.0
2008-05-02 08:19:00,1.98577,1.98583,1.98525,1.98525,7000000.0
2008-05-02 08:20:00,1.98466,1.98554,1.98466,1.98554,8000000.0
2008-05-02 08:21:00,1.9857,1.98603,1.9857,1.98603,8000000.0
2008-05-02 08:22:00,1.98626,1.98636,1.98618,1.98634,8000000.0
2008-05-02 08:23:00,1.98637,1.98637,1.98608,1.98632,7000000.0
2008-05-02 08:24:00,1.98647,1.98659,1.98637,1.98659,7000000.0
2008-05-02 08:25:00,1.98669,1.98735,1.98669,1.98735,8000000.0
2008-05-02 08:26:00,1.98775,1.98775,1.98673,1.98673,7000000.0
2008-05-02 08:27:00,1.98662,1.98868,1.98662,1.98868,10000000.0
2008-05-02 08:28:00,1.98845,1.98845,1.98791,1.98818,7000000.0
2008-05-02 08:29:00,1.98818,1.98844,1.98765,1.98765,10000000.0
2008-05-02 08:30:00,1.98744,1.9876,1.98735,1.98742,7000000.0
2008-05-02 08:31:00,1.98786,1.98829,1.98745,1.98745,10000000.0
2008-05-02 08:32:00,1.98751,1.98813,1.98751,1.98813,8000000.0
2008-05-02 08:33:00,1.98857,1.98928,1.98857,1.98928,7000000.0
2008-05-02 08:34:00,1.9893,1.98933,1.98863,1.98863,9000000.0
2008-05-02 08:35:00,1.98832,1.98862,1.98812,1.98862,9000000.0
2008-05-02 08:36:00,1.98908,1.98916,1.9889,1.98898,8000000.0
2008-05-02 08:37:00,1.98902,1.98924,1.98882,1.98915,9000000.0
2008-05-02 08:38:00,1.98972,1.99025,1.98972,1.9899,10000000.0
2008-05-02 08:39:00,1.98932,1.98936,1.98911,1.98911,11000000.0
2008-05-02 08:40:00,1.98903,1.98945,1.98899,1.98945,8000000.0
2008-05-02 08:41:00,1.98996,1.99029,1.98943,1.98943,11000000.0
2008-05-02 08:42:00,1.98884,1.98884,1.98811,1.98873,10000000.0
2008-05-02 08:43:00,1.98924,1.98936,1.98889,1.98892,8000000.0
2008-05-02 08:44:00,1.98808,1.98827,1.98773,1.98791,10000000.0
2008-05-02 08:45:00,1.98796,1.98884,1.98796,1.98884,8000000.0
2008-05-02 08:46:00,1.98901,1.98918,1.98771,1.9891,8000000.0
2008-05-02 08:47:00,1.9891,1.98947,1.9891,1.98947,7000000.0
2008-05-02 08:48:00,1.98961,1.98986,1.98954,1.98986,10000000.0
2008-05-02 08:49:00,1.9899,1.98995,1.98978,1.98982,11000000.0
2008-05-02 08:50:00,1.98998,1.98998,1.98969,1.98984,7000000.0
2008-05-02 08:51:00,1.98963,1.98963,1.98906,1.98941,8000000.0
2008-05-02 08:52:00,1.98945,1.98954,1.98888,1.98888,9000000.0
2008-05-02 08:53:00,1.98895,1.98904,1.98848,1.98895,8000000.0
2008-05-02 08:54:00,1.98914,1.98918,1.98895,1.989,8000000.0
2008-05-02 08:55:00,1.98859,1.98892,1.98847,1.98891,8000000.0
2008-05-02 08:56:00,1.98852,1.98904,1.98852,1.98867,7000000.0
2008-05-02 08:57:00,1.98869,1.98901,1.98869,1.989,8000000.0
2008-05-02 08:58:00,1.98914,1.98914,1.98888,1.98888,7000000.0
2008-05-02 08:59:00,1.98844,1.98844,1.98821,1.98821,7000000.0
2008-05-02 09:00:00,1.9885,1.99001,1.9885,1.9896,8000000.0
2008-05-02 09:01:00,1.98892,1.98892,1.98832,1.98832,9000000.0
2008-05-02 09:02:00,1.98817,1.98898,1.98817,1.98898,10000000.0
2008-05-02 09:03:00,1.98898,1.98927,1.98898,1.98918,7000000.0
2008-05-02 09:04:00,1.98898,1.98898,1.98849,1.98849,7000000.0
2008-05-02 09:05:00,1.98825,1.98848,1.98822,1.98822,7000000.0
2008-05-02 09:06:00,1.98827,1.98831,1.98813,1.98813,11000000.0
2008-05-02 09:07:00,1.98853,1.98877,1.98853,1.9886,8000000.0
2008-05-02 09:08:00,1.98829,1.98829,1.98808,1.98823,7000000.0
2008-05-02 09:09:00,1.98843,1.98866,1.98843,1.98861,11000000.0
2008-05-02 09:10:00,1.98819,1.98838,1.9878,1.98838,7000000.0
2008-05-02 09:11:00,1.98785,1.9879,1.98709,1.9879,9000000.0
2008-05-02 09:12:00,1.98799,1.98863,1.98799,1.98863,8000000.0
2008-05-02 09:13:00,1.98915,1.98934,1.98893,1.98934,9000000.0
2008-05-02 09:14:00,1.98934,1.98934,1.98895,1.98916,11000000.0
2008-05-02 09:15:00,1.98916,1.98928,1.98915,1.98915,7000000.0
2008-05-02 09:16:00,1.98908,1.98908,1.98876,1.98876,8000000.0
2008-05-02 09:17:00,1.9886,1.98863,1.98806,1.98806,11000000.0
2008-05-02 09:18:00,1.98796,1.98796,1.98776,1.98781,8000000.0
2008-05-02 09:19:00,1.98782,1.9881,1.9878,1.9881,7000000.0
2008-05-02 09:20:00,1.98788,1.98807,1.98782,1.98785,7000000.0
2008-05-02 09:21:00,1.98777,1.98799,1.98763,1.98763,8000000.0
2008-05-02 09:22:00,1.9877,1.98822,1.9877,1.98822,8000000.0
2008-05-02 09:23:00,1.98856,1.98869,1.98852,1.98863,7000000.0
2008-05-02 09:24:00,1.98854,1.98854,1.98822,1.98841,8000000.0
2008-05-02 09:25:00,1.98851,1.98851,1.98774,1.98774,7000000.0
2008-05-02 09:26:00,1.98755,1.98764,1.98749,1.98749,11000000.0
2008-05-02 09:27:00,1.98745,1.98758,1.98745,1.98754,11000000.0
2008-05-02 09:28:00,1.98777,1.98797,1.98777,1.98796,9000000.0
2008-05-02 09:29:00,1.98753,1.98753,1.98685,1.98687,8000000.0
2008-05-02 09:30:00,1.9867,1.9867,1.98649,1.98666,7000000.0
2008-05-02 09:31:00,1.98666,1.98666,1.98637,1.98637,7000000.0
2008-05-02 09:32:00,1.98705,1.98706,1.98682,1.98682,7000000.0
2008-05-02 09:33:00,1.9868,1.9871,1.9868,1.98707,8000000.0
2008-05-02 09:34:00,1.98713,1.98719,1.98707,1.98707,7000000.0
2008-05-02 09:35:00,1.9867,1.9867,1.98649,1.9867,10000000.0
2008-05-02 09:36:00,1.98661,1.98661,1.98627,1.98637,8000000.0
2008-05-02 09:37:00,1.98676,1.9878,1.98676,1.9878,11000000.0
2008-05-02 09:38:00,1.98774,1.98774,1.98585,1.98744,11000000.0
2008-05-02 09:39:00,1.98731,1.98749,1.98731,1.98744,7000000.0
2008-05-02 09:40:00,1.98759,1.98759,1.98705,1.98718,9000000.0
2008-05-02 09:41:00,1.98753,1.98765,1.9875,1.98751,8000000.0
2008-05-02 09:42:00,1.98748,1.98748,1.98714,1.98736,10000000.0
2008-05-02 09:43:00,1.98735,1.98752,1.98719,1.98719,11000000.0
2008-05-02 09:44:00,1.98733,1.9874,1.98726,1.98729,8000000.0
2008-05-02 09:45:00,1.98737,1.98764,1.98737,1.98754,7000000.0
2008-05-02 09:46:00,1.98751,1.9877,1.98735,1.98751,11000000.0
2008-05-02 09:47:00,1.98732,1.98732,1.98703,1.98703,9000000.0
2008-05-02 09:48:00,1.98671,1.98723,1.98671,1.98723,7000000.0
2008-05-02 09:49:00,1.98663,1.98663,1.98575,1.98575,11000000.0
2008-05-02 09:50:00,1.98521,1.98527,1.9845,1.9845,8000000.0
2008-05-02 09:51:00,1.98437,1.98445,1.98412,1.9842,8000000.0
2008-05-02 09:52:00,1.98403,1.98403,1.9838,1.9838,8000000.0
2008-05-02 09:53:00,1.98407,1.98411,1.9838,1.9838,10000000.0
2008-05-02 09:54:00,1.98277,1.98295,1.98215,1.98295,10000000.0
2008-05-02 09:55:00,1.98272,1.98275,1.98226,1.98275,8000000.0
2008-05-02 09:56:00,1.98284,1.98332,1.98282,1.98332,10000000.0
2008-05-02 09:57:00,1.98322,1.98357,1.98322,1.98356,8000000.0
2008-05-02 09:58:00,1.98422,1.98429,1.98418,1.98418,8000000.0
2008-05-02 09:59:00,1.98425,1.9843,1.98404,1.9842,10000000.0
2008-05-02 10:00:00,1.9845,1.98497,1.9845,1.98475,10000000.0
2008-05-02 10:01:00,1.98484,1.98485,1.98451,1.98485,10000000.0
2008-05-02 10:02:00,1.98491,1.98491,1.98461,1.98475,10000000.0
2008-05-02 10:03:00,1.98488,1.98488,1.98468,1.98476,7000000.0
2008-05-02 10:04:00,1.98468,1.98468,1.98415,1.98415,7000000.0
2008-05-02 10:05:00,1.98452,1.98481,1.98452,1.98481,11000000.0
2008-05-02 10:06:00,1.98504,1.98541,1.98504,1.98541,7000000.0
2008-05-02 10:07:00,1.98525,1.98525,1.98429,1.98429,7000000.0
2008-05-02 10:08:00,1.98389,1.98389,1.98318,1.98324,7000000.0
2008-05-02 10:09:00,1.98321,1.98321,1.98255,1.98255,7000000.0
2008-05-02 10:10:00,1.9825,1.9825,1.98196,1.98196,7000000.0
2008-05-02 10:11:00,1.98187,1.98202,1.98165,1.98198,7000000.0
2008-05-02 10:12:00,1.9819,1.98212,1.9817,1.98196,8000000.0
2008-05-02 10:13:00,1.98198,1.98244,1.98198,1.98244,8000000.0
2008-05-02 10:14:00,1.98261,1.98261,1.98246,1.98255,7000000.0
2008-05-02 10:15:00,1.98276,1.98312,1.98276,1.98285,10000000.0
2008-05-02 10:16:00,1.98305,1.98305,1.98265,1.98265,7000000.0
2008-05-02 10:17:00,1.9827,1.98296,1.9827,1.98296,11000000.0
2008-05-02 10:18:00,1.98284,1.98284,1.98245,1.98256,8000000.0
2008-05-02 10:19:00,1.98248,1.98248,1.98185,1.98188,9000000.0
2008-05-02 10:20:00,1.98178,1.98178,1.98161,1.98162,7000000.0
2008-05-02 10:21:00,1.98155,1.98202,1.98155,1.98202,8000000.0
2008-05-02 10:22:00,1.98194,1.98207,1.9819,1.98207,7000000.0
2008-05-02 10:23:00,1.98205,1.98213,1.98189,1.98201,7000000.0
2008-05-02 10:24:00,1.98205,1.98211,1.98189,1.98205,7000000.0
2008-05-02 10:25:00,1.98204,1.98215,1.98192,1.98199,9000000.0
2008-05-02 10:26:00,1.98201,1.98249,1.98201,1.98239,11000000.0
2008-05-02 10:27:00,1.98242,1.98266,1.98236,1.98257,8000000.0
2008-05-02 10:28:00,1.98263,1.98287,1.98263,1.98272,9000000.0
2008-05-02 10:29:00,1.98258,1.98258,1.98216,1.98251,8000000.0
2008-05-02 10:30:00,1.98256,1.98277,1.98256,1.98276,8000000.0
2008-05-02 10:31:00,1.98282,1.98282,1.98253,1.98272,7000000.0
2008-05-02 10:32:00,1.98299,1.98335,1.98299,1.98333,9000000.0
2008-05-02 10:33:00,1.98332,1.98344,1.98332,1.98343,7000000.0
2008-05-02 10:34:00,1.98347,1.98354,1.9833,1.98339,7000000.0
2008-05-02 10:35:00,1.98325,1.98325,1.98291,1.98298,7000000.0
2008-05-02 10:36:00,1.98329,1.98375,1.98329,1.98375,8000000.0
2008-05-02 10:37:00,1.98395,1.98395,1.98384,1.98384,8000000.0
2008-05-02 10:38:00,1.98393,1.98406,1.98386,1.98399,10000000.0
2008-05-02 10:39:00,1.98403,1.98411,1.98391,1.98397,8000000.0
2008-05-02 10:40:00,1.98361,1.98365,1.9834,1.98341,7000000.0
2008-05-02 10:41:00,1.98341,1.98351,1.98299,1.98301,9000000.0
2008-05-02 10:42:00,1.98284,1.98307,1.98283,1.98283,7000000.0
2008-05-02 10:43:00,1.98268,1.98268,1.98203,1.98229,10000000.0
2008-05-02 10:44:00,1.98203,1.9821,1.98199,1.9821,7000000.0
2008-05-02 10:45:00,1.98238,1.9824,1.98229,1.98234,8000000.0
2008-05-02 10:46:00,1.98228,1.98229,1.98188,1.98188,8000000.0
2008-05-02 10:47:00,1.98197,1.98212,1.98172,1.98193,7000000.0
2008-05-02 10:48:00,1.98217,1.98229,1.98215,1.98215,8000000.0
2008-05-02 10:49:00,1.982,1.98206,1.98187,1.98194,9000000.0
2008-05-02 10:50:00,1.98189,1.98202,1.98183,1.98202,8000000.0
2008-05-02 10:51:00,1.98153,1.98172,1.98123,1.98172,9000000.0
2008-05-02 10:52:00,1.98226,1.98231,1.98216,1.98225,8000000.0
2008-05-02 10:53:00,1.98253,1.98268,1.98135,1.98135,9000000.0
2008-05-02 10:54:00,1.98126,1.98126,1.98109,1.98124,10000000.0
2008-05-02 10:55:00,1.98136,1.9816,1.98129,1.98129,7000000.0
2008-05-02 10:56:00,1.98119,1.98181,1.97968,1.98092,7000000.0
2008-05-02 10:57:00,1.9807,1.9807,1.98034,1.98058,8000000.0
2008-05-02 10:58:00,1.98047,1.98047,1.97988,1.97988,7000000.0
2008-05-02 10:59:00,1.97988,1.98004,1.97975,1.98001,11000000.0
2008-05-02 11:00:00,1.98016,1.98104,1.97923,1.97923,7000000.0
2008-05-02 11:01:00,1.98042,1.98042,1.97955,1.97955,8000000.0
2008-05-02 11:02:00,1.97968,1.97987,1.97953,1.97953,7000000.0
2008-05-02 11:03:00,1.97943,1.97956,1.97943,1.97954,11000000.0
2008-05-02 11:04:00,1.97949,1.97987,1.97949,1.97987,11000000.0
2008-05-02 11:05:00,1.97987,1.98003,1.97964,1.97964,7000000.0
2008-05-02 11:06:00,1.97986,1.98022,1.97986,1.97993,8000000.0
2008-05-02 11:07:00,1.98009,1.98029,1.98009,1.98019,7000000.0
2008-05-02 11:08:00,1.98013,1.98032,1.97998,1.98032,9000000.0
2008-05-02 11:09:00,1.98028,1.98042,1.98009,1.98042,8000000.0
2008-05-02 11:10:00,1.98027,1.98027,1.97997,1.97997,8000000.0
2008-05-02 11:11:00,1.9801,1.9801,1.97983,1.97985,10000000.0
2008-05-02 11:12:00,1.97995,1.98018,1.97995,1.98018,7000000.0
2008-05-02 11:13:00,1.98035,1.98073,1.98016,1.98065,11000000.0
2008-05-02 11:14:00,1.98083,1.98092,1.9807,1.98083,11000000.0
2008-05-02 11:15:00,1.98127,1.98132,1.98103,1.98103,7000000.0
2008-05-02 11:16:00,1.9812,1.98126,1.9812,1.98125,7000000.0
2008-05-02 11:17:00,1.98109,1.98109,1.98078,1.98091,7000000.0
2008-05-02 11:18:00,1.9811,1.98145,1.9811,1.98145,10000000.0
2008-05-02 11:19:00,1.98169,1.98203,1.98169,1.98203,11000000.0
2008-05-02 11:20:00,1.98214,1.98231,1.98199,1.98231,8000000.0
2008-05-02 11:21:00,1.98226,1.98226,1.98185,1.98185,7000000.0
2008-05-02 11:22:00,1.98131,1.98131,1.98069,1.98069,8000000.0
2008-05-02 11:23:00,1.98056,1.98056,1.98037,1.98043,8000000.0
2008-05-02 11:24:00,1.97984,1.98007,1.97975,1.98007,7000000.0
2008-05-02 11:25:00,1.98013,1.98015,1.97959,1.97971,8000000.0
2008-05-02 11:26:00,1.97993,1.98005,1.97985,1.98002,11000000.0
2008-05-02 11:27:00,1.98029,1.9804,1.98027,1.98027,8000000.0
2008-05-02 11:28:00,1.98016,1.98016,1.97987,1.98014,7000000.0
2008-05-02 11:29:00,1.98039,1.98079,1.98039,1.98079,8000000.0
2008-05-02 11:30:00,1.98077,1.98079,1.98062,1.98079,7000000.0
2008-05-02 11:31:00,1.98066,1.98122,1.98053,1.98122,11000000.0
2008-05-02 11:32:00,1.98117,1.98123,1.98112,1.98112,11000000.0
2008-05-02 11:33:00,1.98115,1.98115,1.98037,1.98037,7000000.0
2008-05-02 11:34:00,1.98009,1.98033,1.98005,1.98033,7000000.0
2008-05-02 11:35:00,1.98039,1.98069,1.98039,1.98069,10000000.0
2008-05-02 11:36:00,1.98086,1.98092,1.9808,1.98085,8000000.0
2008-05-02 11:37:00,1.98113,1.98113,1.98075,1.98091,8000000.0
2008-05-02 11:38:00,1.98095,1.98115,1.98084,1.98115,9000000.0
2008-05-02 11:39:00,1.98104,1.98108,1.98098,1.98098,9000000.0
2008-05-02 11:40:00,1.98092,1.98094,1.9808,1.98094,11000000.0
2008-05-02 11:41:00,1.98095,1.98111,1.98094,1.98111,11000000.0
2008-05-02 11:42:00,1.98099,1.98109,1.98077,1.98109,11000000.0
2008-05-02 11:43:00,1.98092,1.98092,1.98064,1.98065,7000000.0
2008-05-02 11:44:00,1.9809,1.98101,1.98071,1.98071,7000000.0
2008-05-02 11:45:00,1.98057,1.98093,1.98057,1.98093,11000000.0
2008-05-02 11:46:00,1.98086,1.98137,1.98086,1.98137,7000000.0
2008-05-02 11:47:00,1.98139,1.98149,1.98121,1.98148,9000000.0
2008-05-02 11:48:00,1.98143,1.98143,1.98099,1.98099,10000000.0
2008-05-02 11:49:00,1.98122,1.98155,1.98122,1.98155,7000000.0
2008-05-02 11:50:00,1.98178,1.982,1.98178,1.98185,7000000.0
2008-05-02 11:51:00,1.9817,1.9817,1.98126,1.9817,8000000.0
2008-05-02 11:52:00,1.98151,1.98258,1.98151,1.9821,10000000.0
2008-05-02 11:53:00,1.98231,1.98273,1.98221,1.98221,10000000.0
2008-05-02 11:54:00,1.98178,1.98186,1.98173,1.98178,9000000.0
2008-05-02 11:55:00,1.9814,1.9814,1.98018,1.98018,8000000.0
2008-05-02 11:56:00,1.97993,1.9802,1.9799,1.97999,11000000.0
2008-05-02 11:57:00,1.97986,1.9804,1.97986,1.9804,8000000.0
2008-05-02 11:58:00,1.98068,1.98078,1.98058,1.98078,9000000.0
2008-05-02 11:59:00,1.98082,1.98124,1.98082,1.98117,7000000.0
2008-05-02 12:00:00,1.98131,1.98141,1.98122,1.98126,7000000.0
2008-05-02 12:01:00,1.98128,1.98128,1.98102,1.98104,10000000.0
2008-05-02 12:02:00,1.98101,1.98104,1.98075,1.98104,10000000.0
2008-05-02 12:03:00,1.9807,1.98073,1.98054,1.98062,7000000.0
2008-05-02 12:04:00,1.98061,1.98071,1.98056,1.98064,9000000.0
2008-05-02 12:05:00,1.97977,1.97977,1.97958,1.97965,11000000.0
2008-05-02 12:06:00,1.97981,1.97981,1.97933,1.97933,7000000.0
2008-05-02 12:07:00,1.97973,1.97976,1.97955,1.97966,7000000.0
2008-05-02 12:08:00,1.97959,1.97992,1.97948,1.97984,9000000.0
2008-05-02 12:09:00,1.97969,1.97987,1.97955,1.97987,8000000.0
2008-05-02 12:10:00,1.98,1.98004,1.97987,1.97987,8000000.0
2008-05-02 12:11:00,1.97974,1.97992,1.97963,1.97992,7000000.0
2008-05-02 12:12:00,1.98005,1.98005,1.97951,1.97987,7000000.0
2008-05-02 12:13:00,1.97998,1.98003,1.9796,1.97978,10000000.0
2008-05-02 12:14:00,1.97989,1.98015,1.97989,1.98015,8000000.0
2008-05-02 12:15:00,1.98002,1.9801,1.97986,1.9801,8000000.0
2008-05-02 12:16:00,1.98033,1.98035,1.97942,1.97942,8000000.0
2008-05-02 12:17:00,1.97975,1.97975,1.97959,1.97967,8000000.0
2008-05-02 12:18:00,1.97963,1.97964,1.97866,1.97866,11000000.0
2008-05-02 12:19:00,1.97825,1.97902,1.97825,1.97902,9000000.0
2008-05-02 12:20:00,1.97931,1.97931,1.97901,1.97915,10000000.0
2008-05-02 12:21:00,1.97857,1.97857,1.97641,1.97641,7000000.0
2008-05-02 12:22:00,1.97836,1.97865,1.97836,1.97836,8000000.0
2008-05-02 12:23:00,1.97804,1.97832,1.978,1.978,7000000.0
2008-05-02 12:24:00,1.97817,1.97831,1.97814,1.97819,7000000.0
2008-05-02 12:25:00,1.97884,1.97916,1.97884,1.97916,9000000.0
2008-05-02 12:26:00,1.97911,1.9793,1.97911,1.9793,8000000.0
2008-05-02 12:27:00,1.97915,1.97918,1.97894,1.97906,10000000.0
2008-05-02 12:28:00,1.97927,1.97945,1.97908,1.97945,9000000.0
2008-05-02 12:29:00,1.97947,1.97947,1.97893,1.97903,9000000.0
2008-05-02 12:30:00,1.97915,1.97956,1.97915,1.97953,7000000.0
2008-05-02 12:31:00,1.97969,1.98014,1.97969,1.98014,11000000.0
2008-05-02 12:32:00,1.98036,1.98057,1.98021,1.98021,7000000.0
2008-05-02 12:33:00,1.9804,1.9807,1.9803,1.9803,7000000.0
2008-05-02 12:34:00,1.98002,1.98004,1.97985,1.97985,7000000.0
2008-05-02 12:35:00,1.97959,1.97959,1.97929,1.97929,8000000.0
2008-05-02 12:36:00,1.97924,1.97933,1.9786,1.9786,8000000.0
2008-05-02 12:37:00,1.97832,1.97864,1.97832,1.97864,9000000.0
2008-05-02 12:38:00,1.97875,1.9793,1.97875,1.97916,8000000.0
2008-05-02 12:39:00,1.97895,1.9791,1.97889,1.97889,9000000.0
2008-05-02 12:40:00,1.97898,1.97907,1.97836,1.97839,7000000.0
2008-05-02 12:41:00,1.97829,1.97833,1.97812,1.97833,8000000.0
2008-05-02 12:42:00,1.97852,1.97852,1.97815,1.97815,9000000.0
2008-05-02 12:43:00,1.9781,1.9781,1.97788,1.978,9000000.0
2008-05-02 12:44:00,1.97808,1.97808,1.97713,1.97713,8000000.0
2008-05-02 12:45:00,1.97715,1.97739,1.97691,1.97736,10000000.0
2008-05-02 12:46:00,1.97746,1.97755,1.97743,1.97755,9000000.0
2008-05-02 12:47:00,1.97777,1.97829,1.97768,1.97829,10000000.0
2008-05-02 12:48:00,1.97829,1.9783,1.97809,1.97812,11000000.0
2008-05-02 12:49:00,1.97816,1.97816,1.9779,1.9779,7000000.0
2008-05-02 12:50:00,1.97758,1.97773,1.97751,1.97773,7000000.0
2008-05-02 12:51:00,1.97788,1.97788,1.97755,1.97773,8000000.0
2008-05-02 12:52:00,1.97782,1.97806,1.9776,1.97806,11000000.0
2008-05-02 12:53:00,1.97814,1.97814,1.97775,1.97775,8000000.0
2008-05-02 12:54:00,1.97725,1.97725,1.977,1.97701,7000000.0
2008-05-02 12:55:00,1.97694,1.97697,1.97683,1.97697,8000000.0
2008-05-02 12:56:00,1.97689,1.97689,1.97673,1.97675,7000000.0
2008-05-02 12:57:00,1.97673,1.97673,1.97653,1.97671,7000000.0
2008-05-02 12:58:00,1.97673,1.97703,1.97673,1.97703,8000000.0
2008-05-02 12:59:00,1.9772,1.97748,1.97717,1.97748,7000000.0
2008-05-02 13:00:00,1.97767,1.97778,1.97761,1.97766,8000000.0
2008-05-02 13:01:00,1.9781,1.97818,1.9779,1.9779,8000000.0
2008-05-02 13:02:00,1.97824,1.97839,1.97813,1.97839,7000000.0
2008-05-02 13:03:00,1.97845,1.97853,1.97827,1.97834,8000000.0
2008-05-02 13:04:00,1.97838,1.97857,1.97824,1.97824,7000000.0
2008-05-02 13:05:00,1.97808,1.97824,1.9778,1.97824,8000000.0
2008-05-02 13:06:00,1.97813,1.97813,1.97779,1.97786,7000000.0
2008-05-02 13:07:00,1.97773,1.97773,1.97742,1.97749,7000000.0
2008-05-02 13:08:00,1.97747,1.97751,1.9773,1.97739,10000000.0
2008-05-02 13:09:00,1.97713,1.97724,1.97699,1.97715,7000000.0
2008-05-02 13:10:00,1.97723,1.97765,1.97723,1.97748,9000000.0
2008-05-02 13:11:00,1.97758,1.97758,1.97715,1.97736,8000000.0
2008-05-02 13:12:00,1.97744,1.97744,1.97682,1.97682,8000000.0
2008-05-02 13:13:00,1.97673,1.97711,1.97673,1.97711,9000000.0
2008-05-02 13:14:00,1.97701,1.97705,1.97677,1.97705,7000000.0
2008-05-02 13:15:00,1.97699,1.97756,1.97678,1.97756,8000000.0
2008-05-02 13:16:00,1.97756,1.97756,1.97714,1.97714,8000000.0
2008-05-02 13:17:00,1.97698,1.9774,1.97698,1.97737,9000000.0
2008-05-02 13:18:00,1.97763,1.97807,1.97742,1.97807,10000000.0
2008-05-02 13:19:00,1.97819,1.9785,1.97819,1.9785,8000000.0
2008-05-02 13:20:00,1.97859,1.97875,1.97859,1.97868,8000000.0
2008-05-02 13:21:00,1.9784,1.9784,1.97806,1.97806,7000000.0
2008-05-02 13:22:00,1.97804,1.97816,1.97789,1.97807,11000000.0
2008-05-02 13:23:00,1.97789,1.97812,1.97785,1.97804,8000000.0
2008-05-02 13:24:00,1.97801,1.97801,1.97782,1.97793,7000000.0
2008-05-02 13:25:00,1.97772,1.97788,1.97772,1.97777,11000000.0
2008-05-02 13:26:00,1.97779,1.97779,1.9775,1.97753,10000000.0
2008-05-02 13:27:00,1.97753,1.97774,1.9775,1.9775,8000000.0
2008-05-02 13:28:00,1.97762,1.97769,1.97761,1.97768,21000000.0
2008-05-02 13:29:00,1.97765,1.97765,1.9773,1.97737,17000000.0
2008-05-02 13:30:00,1.97689,1.97689,1.97617,1.97617,7000000.0
2008-05-02 13:31:00,1.97569,1.97569,1.97523,1.97523,9000000.0
2008-05-02 13:32:00,1.97522,1.9754,1.97522,1.97533,14000000.0
2008-05-02 13:33:00,1.97549,1.97601,1.97549,1.97601,14000000.0
2008-05-02 13:34:00,1.97609,1.97616,1.97607,1.97609,31000000.0
2008-05-02 13:35:00,1.97609,1.97615,1.97607,1.97608,17000000.0
2008-05-02 13:36:00,1.97618,1.9765,1.97618,1.9765,24000000.0
2008-05-02 13:37:00,1.97658,1.97672,1.97644,1.97672,10000000.0
2008-05-02 13:38:00,1.97701,1.9771,1.97662,1.97677,18000000.0
2008-05-02 13:39:00,1.97708,1.9776,1.97708,1.9776,15000000.0
2008-05-02 13:40:00,1.9776,1.97771,1.97743,1.97744,29000000.0
2008-05-02 13:41:00,1.97746,1.97771,1.97738,1.97771,13000000.0
2008-05-02 13:42:00,1.97746,1.97747,1.97724,1.97747,8000000.0
2008-05-02 13:43:00,1.97755,1.97831,1.9775,1.9783,10000000.0
2008-05-02 13:44:00,1.97803,1.97803,1.97769,1.97787,26000000.0
2008-05-02 13:45:00,1.9778,1.97786,1.97753,1.97786,22000000.0
2008-05-02 13:46:00,1.97769,1.97781,1.9776,1.97777,19000000.0
2008-05-02 13:47:00,1.97787,1.97787,1.97766,1.97766,17000000.0
2008-05-02 13:48:00,1.97692,1.97692,1.97659,1.97659,22000000.0
2008-05-02 13:49:00,1.97659,1.9769,1.97659,1.97666,24000000.0
2008-05-02 13:50:00,1.97655,1.97664,1.97642,1.97643,15000000.0
2008-05-02 13:51:00,1.97641,1.97641,1.9762,1.97631,22000000.0
2008-05-02 13:52:00,1.9764,1.97648,1.97621,1.97638,32000000.0
2008-05-02 13:53:00,1.9766,1.97671,1.97617,1.97617,28000000.0
2008-05-02 13:54:00,1.97636,1.97663,1.97636,1.97663,31000000.0
2008-05-02 13:55:00,1.97682,1.97693,1.97677,1.97693,20000000.0
2008-05-02 13:56:00,1.97695,1.97707,1.97689,1.977,24000000.0
2008-05-02 13:57:00,1.97698,1.97702,1.9769,1.97701,34000000.0
2008-05-02 13:58:00,1.97714,1.97724,1.97713,1.97724,16000000.0
2008-05-02 13:59:00,1.97745,1.97745,1.97728,1.97741,30000000.0
2008-05-02 14:00:00,1.97751,1.97756,1.97741,1.97746,39000000.0
2008-05-02 14:01:00,1.97758,1.97758,1.97748,1.9775,30000000.0
2008-05-02 14:02:00,1.97743,1.97748,1.97739,1.97739,19000000.0
2008-05-02 14:03:00,1.97735,1.97735,1.97705,1.97722,23000000.0
2008-05-02 14:04:00,1.97659,1.97684,1.97659,1.97684,33000000.0
2008-05-02 14:05:00,1.97681,1.97682,1.97673,1.97673,28000000.0
2008-05-02 14:06:00,1.9765,1.97676,1.9765,1.97676,31000000.0
2008-05-02 14:07:00,1.97648,1.97648,1.97599,1.97599,31000000.0
2008-05-02 14:08:00,1.97577,1.976,1.97576,1.976,27000000.0
2008-05-02 14:09:00,1.97628,1.97661,1.97626,1.97661,27000000.0
2008-05-02 14:10:00,1.97667,1.97679,1.9766,1.97665,24000000.0
2008-05-02 14:11:00,1.9763,1.97637,1.97625,1.97637,21000000.0
2008-05-02 14:12:00,1.97635,1.9767,1.97625,1.97625,22000000.0
2008-05-02 14:13:00,1.97631,1.97644,1.97595,1.97644,13000000.0
2008-05-02 14:14:00,1.97666,1.97666,1.97636,1.9765,21000000.0
2008-05-02 14:15:00,1.97626,1.97626,1.97546,1.97549,25000000.0
2008-05-02 14:16:00,1.97545,1.97574,1.97502,1.97529,26000000.0
2008-05-02 14:17:00,1.97517,1.97585,1.97504,1.97577,32000000.0
2008-05-02 14:18:00,1.97604,1.97642,1.97604,1.97629,27000000.0
2008-05-02 14:19:00,1.97625,1.97633,1.97615,1.9762,35000000.0
2008-05-02 14:20:00,1.97602,1.97644,1.97602,1.97634,32000000.0
2008-05-02 14:21:00,1.97679,1.97679,1.97632,1.97677,39000000.0
2008-05-02 14:22:00,1.97687,1.97721,1.97672,1.97702,22000000.0
2008-05-02 14:23:00,1.97735,1.97855,1.97735,1.97855,40000000.0
2008-05-02 14:24:00,1.97876,1.97919,1.97876,1.97919,10000000.0
2008-05-02 14:25:00,1.97901,1.97904,1.97861,1.9787,35000000.0
2008-05-02 14:26:00,1.97938,1.97975,1.97918,1.97937,18000000.0
2008-05-02 14:27:00,1.97962,1.98016,1.97962,1.9798,28000000.0
2008-05-02 14:28:00,1.98052,1.98154,1.98052,1.98154,21000000.0
2008-05-02 14:29:00,1.98135,1.98135,1.98092,1.98092,16000000.0
2008-05-02 14:30:00,1.97787,1.97787,1.97562,1.97631,25000000.0
2008-05-02 14:31:00,1.97515,1.97515,1.97401,1.97401,26000000.0
2008-05-02 14:32:00,1.97377,1.97498,1.97371,1.97498,32000000.0
2008-05-02 14:33:00,1.97501,1.97501,1.97321,1.97443,20000000.0
2008-05-02 14:34:00,1.97434,1.9744,1.97394,1.97422,25000000.0
2008-05-02 14:35:00,1.97361,1.97361,1.97178,1.97218,23000000.0
2008-05-02 14:36:00,1.9719,1.97197,1.97106,1.97106,11000000.0
2008-05-02 14:37:00,1.97027,1.97157,1.97027,1.97052,41000000.0
2008-05-02 14:38:00,1.97091,1.97191,1.97091,1.97186,54000000.0
2008-05-02 14:39:00,1.97227,1.97227,1.97113,1.97135,36000000.0
2008-05-02 14:40:00,1.97144,1.97174,1.97132,1.97174,36000000.0
2008-05-02 14:41:00,1.97219,1.97219,1.97004,1.97064,41000000.0
2008-05-02 14:42:00,1.97067,1.97067,1.96994,1.97039,19000000.0
2008-05-02 14:43:00,1.97092,1.97092,1.96985,1.96988,20000000.0
2008-05-02 14:44:00,1.96984,1.96984,1.96917,1.96917,25000000.0
2008-05-02 14:45:00,1.96907,1.96907,1.96772,1.96772,33000000.0
2008-05-02 14:46:00,1.96766,1.96794,1.96756,1.96757,11000000.0
2008-05-02 14:47:00,1.96692,1.96712,1.96662,1.96712,7000000.0
2008-05-02 14:48:00,1.96731,1.96731,1.96677,1.96677,21000000.0
2008-05-02 14:49:00,1.96662,1.96676,1.96638,1.96668,32000000.0
2008-05-02 14:50:00,1.96706,1.96765,1.96706,1.9671,33000000.0
2008-05-02 14:51:00,1.96711,1.96751,1.96711,1.96751,37000000.0
2008-05-02 14:52:00,1.96739,1.96739,1.9656,1.9656,17000000.0
2008-05-02 14:53:00,1.96591,1.9662,1.96539,1.9662,22000000.0
2008-05-02 14:54:00,1.9661,1.9661,1.96536,1.96559,17000000.0
2008-05-02 14:55:00,1.96523,1.96549,1.96517,1.96549,7000000.0
2008-05-02 14:56:00,1.96612,1.96668,1.96612,1.9664,21000000.0
2008-05-02 14:57:00,1.96646,1.96656,1.96641,1.96647,12000000.0
2008-05-02 14:58:00,1.96686,1.96768,1.96686,1.96768,31000000.0
2008-05-02 14:59:00,1.96716,1.96736,1.96696,1.96728,20000000.0
2008-05-02 15:00:00,1.96728,1.96757,1.96728,1.96751,32000000.0
2008-05-02 15:01:00,1.96753,1.96862,1.96721,1.96862,14000000.0
2008-05-02 15:02:00,1.96856,1.96899,1.96825,1.96827,26000000.0
2008-05-02 15:03:00,1.96829,1.96859,1.96805,1.96805,30000000.0
2008-05-02 15:04:00,1.96835,1.9688,1.9682,1.96876,29000000.0
2008-05-02 15:05:00,1.96846,1.96861,1.96839,1.96848,28000000.0
2008-05-02 15:06:00,1.9686,1.9686,1.96816,1.96816,16000000.0
2008-05-02 15:07:00,1.96764,1.96804,1.96764,1.96773,26000000.0
2008-05-02 15:08:00,1.96733,1.96737,1.96714,1.96726,25000000.0
2008-05-02 15:09:00,1.96752,1.96774,1.96699,1.96699,34000000.0
2008-05-02 15:10:00,1.96681,1.9678,1.96681,1.9678,36000000.0
2008-05-02 15:11:00,1.96806,1.96843,1.96806,1.96822,27000000.0
2008-05-02 15:12:00,1.9676,1.9676,1.9672,1.96741,26000000.0
2008-05-02 15:13:00,1.96771,1.9684,1.96771,1.9684,41000000.0
2008-05-02 15:14:00,1.96859,1.96863,1.96817,1.96863,30000000.0
2008-05-02 15:15:00,1.96892,1.96945,1.96892,1.96945,21000000.0
2008-05-02 15:16:00,1.96967,1.96972,1.96925,1.96925,9000000.0
2008-05-02 15:17:00,1.96926,1.96974,1.96926,1.96951,26000000.0
2008-05-02 15:18:00,1.96939,1.96939,1.96907,1.96907,10000000.0
2008-05-02 15:19:00,1.96962,1.97002,1.96962,1.96987,16000000.0
2008-05-02 15:20:00,1.96954,1.96969,1.96935,1.96935,20000000.0
2008-05-02 15:21:00,1.96943,1.97045,1.96943,1.97043,12000000.0
2008-05-02 15:22:00,1.97027,1.9706,1.97027,1.9706,22000000.0
2008-05-02 15:23:00,1.97064,1.97064,1.96953,1.96973,36000000.0
2008-05-02 15:24:00,1.96986,1.97026,1.96981,1.97019,20000000.0
2008-05-02 15:25:00,1.96984,1.96984,1.96909,1.96909,14000000.0
2008-05-02 15:26:00,1.96911,1.96931,1.96911,1.96931,40000000.0
2008-05-02 15:27:00,1.96954,1.9702,1.96954,1.97011,32000000.0
2008-05-02 15:28:00,1.96988,1.96994,1.96967,1.96994,55000000.0
2008-05-02 15:29:00,1.97035,1.97085,1.96861,1.96861,47000000.0
2008-05-02 15:30:00,1.96801,1.97017,1.96736,1.97017,71000000.0
2008-05-02 15:31:00,1.97024,1.97024,1.96987,1.9699,58000000.0
2008-05-02 15:32:00,1.96943,1.96943,1.96908,1.96916,25000000.0
2008-05-02 15:33:00,1.9698,1.97023,1.9696,1.97023,32000000.0
2008-05-02 15:34:00,1.97065,1.9711,1.97065,1.9711,22000000.0
2008-05-02 15:35:00,1.9714,1.97141,1.97107,1.97141,30000000.0
2008-05-02 15:36:00,1.97115,1.97115,1.97058,1.97082,23000000.0
2008-05-02 15:37:00,1.97076,1.97076,1.97036,1.97036,24000000.0
2008-05-02 15:38:00,1.97014,1.97014,1.96991,1.97004,61000000.0
2008-05-02 15:39:00,1.96996,1.97072,1.96994,1.97072,40000000.0
2008-05-02 15:40:00,1.97055,1.97062,1.97019,1.97019,37000000.0
2008-05-02 15:41:00,1.97023,1.97053,1.97021,1.97053,43000000.0
2008-05-02 15:42:00,1.97065,1.97095,1.97065,1.97087,41000000.0
2008-05-02 15:43:00,1.97091,1.97179,1.97091,1.97179,30000000.0
2008-05-02 15:44:00,1.97152,1.97153,1.97122,1.97122,29000000.0
2008-05-02 15:45:00,1.97139,1.97139,1.97124,1.9713,36000000.0
2008-05-02 15:46:00,1.97145,1.97174,1.97145,1.97174,24000000.0
2008-05-02 15:47:00,1.97209,1.97209,1.97165,1.97165,31000000.0
2008-05-02 15:48:00,1.97141,1.97145,1.97132,1.97136,33000000.0
2008-05-02 15:49:00,1.97117,1.97128,1.9706,1.9706,25000000.0
2008-05-02 15:50:00,1.9706,1.97068,1.97048,1.97068,11000000.0
2008-05-02 15:51:00,1.97055,1.97059,1.97037,1.97058,37000000.0
2008-05-02 15:52:00,1.9707,1.97074,1.97054,1.97054,23000000.0
2008-05-02 15:53:00,1.97071,1.97115,1.97071,1.971,15000000.0
2008-05-02 15:54:00,1.97102,1.97107,1.97072,1.97083,26000000.0
2008-05-02 15:55:00,1.97071,1.97071,1.96959,1.96959,33000000.0
2008-05-02 15:56:00,1.96928,1.96938,1.96905,1.96905,36000000.0
2008-05-02 15:57:00,1.96913,1.97013,1.96913,1.97008,34000000.0
2008-05-02 15:58:00,1.97041,1.97056,1.97035,1.97053,24000000.0
2008-05-02 15:59:00,1.97057,1.97057,1.96992,1.96992,23000000.0
2008-05-02 16:00:00,1.96945,1.96967,1.96945,1.9696,51000000.0
2008-05-02 16:01:00,1.97011,1.97099,1.97011,1.97051,31000000.0
2008-05-02 16:02:00,1.97003,1.97038,1.9699,1.97015,29000000.0
2008-05-02 16:03:00,1.96973,1.96998,1.9694,1.96982,51000000.0
2008-05-02 16:04:00,1.96981,1.96988,1.96963,1.96969,38000000.0
2008-05-02 16:05:00,1.97042,1.97112,1.97042,1.97112,37000000.0
2008-05-02 16:06:00,1.97091,1.97091,1.97007,1.97014,33000000.0
2008-05-02 16:07:00,1.96986,1.9699,1.9698,1.96983,37000000.0
2008-05-02 16:08:00,1.97005,1.97012,1.96979,1.96979,37000000.0
2008-05-02 16:09:00,1.96972,1.96982,1.96962,1.96962,44000000.0
2008-05-02 16:10:00,1.96957,1.96964,1.96954,1.96954,41000000.0
2008-05-02 16:11:00,1.96944,1.96944,1.9688,1.96884,27000000.0
2008-05-02 16:12:00,1.96893,1.96931,1.96893,1.96931,22000000.0
2008-05-02 16:13:00,1.9694,1.96943,1.96914,1.96943,38000000.0
2008-05-02 16:14:00,1.96981,1.97001,1.96977,1.97001,41000000.0
2008-05-02 16:15:00,1.9699,1.9699,1.96963,1.96973,42000000.0
2008-05-02 16:16:00,1.96977,1.96982,1.96956,1.96964,45000000.0
2008-05-02 16:17:00,1.96988,1.97027,1.96988,1.97027,22000000.0
2008-05-02 16:18:00,1.9703,1.97044,1.9703,1.97043,49000000.0
2008-05-02 16:19:00,1.97044,1.97045,1.97038,1.9704,27000000.0
2008-05-02 16:20:00,1.97028,1.97031,1.96997,1.96997,52000000.0
2008-05-02 16:21:00,1.96978,1.96978,1.9695,1.96965,37000000.0
2008-05-02 16:22:00,1.96962,1.96972,1.96959,1.96971,50000000.0
2008-05-02 16:23:00,1.96951,1.96992,1.96951,1.96992,48000000.0
2008-05-02 16:24:00,1.96964,1.96964,1.96905,1.96905,44000000.0
2008-05-02 16:25:00,1.96889,1.96932,1.96889,1.96926,28000000.0
2008-05-02 16:26:00,1.96899,1.96899,1.9685,1.9685,41000000.0
2008-05-02 16:27:00,1.96856,1.96884,1.96856,1.96884,46000000.0
2008-05-02 16:28:00,1.96889,1.96915,1.96887,1.96915,34000000.0
2008-05-02 16:29:00,1.96922,1.96926,1.96907,1.96913,24000000.0
2008-05-02 16:30:00,1.96871,1.96882,1.96852,1.96877,43000000.0
2008-05-02 16:31:00,1.96885,1.96885,1.96848,1.96859,36000000.0
2008-05-02 16:32:00,1.9683,1.96847,1.96825,1.96846,34000000.0
2008-05-02 16:33:00,1.96872,1.96878,1.96861,1.96861,41000000.0
2008-05-02 16:34:00,1.96864,1.96891,1.96855,1.96855,29000000.0
2008-05-02 16:35:00,1.96849,1.96873,1.96848,1.96865,53000000.0
2008-05-02 16:36:00,1.96863,1.96905,1.96863,1.96905,43000000.0
2008-05-02 16:37:00,1.96913,1.96926,1.96906,1.96922,56000000.0
2008-05-02 16:38:00,1.96926,1.96967,1.96926,1.96967,34000000.0
2008-05-02 16:39:00,1.96981,1.97029,1.96981,1.97029,43000000.0
2008-05-02 16:40:00,1.97052,1.97093,1.97044,1.9709,63000000.0
2008-05-02 16:41:00,1.97102,1.97112,1.97057,1.97072,44000000.0
2008-05-02 16:42:00,1.97075,1.97098,1.97064,1.97064,57000000.0
2008-05-02 16:43:00,1.97063,1.97082,1.9706,1.97065,20000000.0
2008-05-02 16:44:00,1.97081,1.97108,1.97061,1.97108,34000000.0
2008-05-02 16:45:00,1.97095,1.97095,1.96985,1.96985,41000000.0
2008-05-02 16:46:00,1.9695,1.96953,1.96845,1.96845,59000000.0
2008-05-02 16:47:00,1.96777,1.96779,1.96714,1.96714,55000000.0
2008-05-02 16:48:00,1.96686,1.9669,1.96666,1.9667,46000000.0
2008-05-02 16:49:00,1.96667,1.96718,1.96632,1.96716,35000000.0
2008-05-02 16:50:00,1.96695,1.96734,1.96668,1.96734,45000000.0
2008-05-02 16:51:00,1.96763,1.96764,1.9675,1.9675,30000000.0
2008-05-02 16:52:00,1.96751,1.96786,1.96751,1.96783,30000000.0
2008-05-02 16:53:00,1.96787,1.96793,1.96782,1.96793,19000000.0
2008-05-02 16:54:00,1.96775,1.96775,1.9672,1.96736,18000000.0
2008-05-02 16:55:00,1.96711,1.96753,1.96711,1.96753,40000000.0
2008-05-02 16:56:00,1.96738,1.96738,1.96668,1.96676,37000000.0
2008-05-02 16:57:00,1.96662,1.96662,1.9664,1.96658,17000000.0
2008-05-02 16:58:00,1.96667,1.96667,1.9662,1.96632,45000000.0
2008-05-02 16:59:00,1.96612,1.96612,1.96556,1.96585,39000000.0
2008-05-02 17:00:00,1.96625,1.96663,1.96625,1.96634,47000000.0
2008-05-02 17:01:00,1.96644,1.96662,1.96625,1.96662,26000000.0
2008-05-02 17:02:00,1.96629,1.96641,1.96597,1.96598,33000000.0
2008-05-02 17:03:00,1.9661,1.96631,1.96582,1.96631,33000000.0
2008-05-02 17:04:00,1.96682,1.96695,1.96676,1.96688,37000000.0
2008-05-02 17:05:00,1.96622,1.96622,1.966,1.96619,35000000.0
2008-05-02 17:06:00,1.96627,1.96681,1.96627,1.96671,46000000.0
2008-05-02 17:07:00,1.96707,1.96727,1.96707,1.96726,33000000.0
2008-05-02 17:08:00,1.96705,1.96705,1.96667,1.96667,45000000.0
2008-05-02 17:09:00,1.96704,1.96805,1.96704,1.96795,47000000.0
2008-05-02 17:10:00,1.96777,1.96777,1.96742,1.96767,36000000.0
2008-05-02 17:11:00,1.96753,1.96753,1.96738,1.96738,44000000.0
2008-05-02 17:12:00,1.96745,1.96803,1.96745,1.96766,23000000.0
2008-05-02 17:13:00,1.96776,1.96835,1.96776,1.96822,35000000.0
2008-05-02 17:14:00,1.96801,1.96806,1.96769,1.96769,27000000.0
2008-05-02 17:15:00,1.96766,1.96841,1.96766,1.96841,26000000.0
2008-05-02 17:16:00,1.96844,1.96917,1.96842,1.9687,27000000.0
2008-05-02 17:17:00,1.96902,1.96902,1.96833,1.9685,38000000.0
2008-05-02 17:18:00,1.96849,1.96957,1.96849,1.96957,29000000.0
2008-05-02 17:19:00,1.96969,1.96986,1.96954,1.9696,19000000.0
2008-05-02 17:20:00,1.96949,1.96949,1.96892,1.96892,29000000.0
2008-05-02 17:21:00,1.96891,1.969,1.96868,1.96892,26000000.0
2008-05-02 17:22:00,1.96917,1.97005,1.96917,1.97003,30000000.0
2008-05-02 17:23:00,1.97019,1.97074,1.97019,1.97074,32000000.0
2008-05-02 17:24:00,1.97081,1.97098,1.97073,1.97073,23000000.0
2008-05-02 17:25:00,1.97151,1.97176,1.97145,1.97145,20000000.0
2008-05-02 17:26:00,1.97143,1.97193,1.97143,1.97149,18000000.0
2008-05-02 17:27:00,1.97135,1.97135,1.97113,1.97122,44000000.0
2008-05-02 17:28:00,1.97128,1.97147,1.97121,1.97131,39000000.0
2008-05-02 17:29:00,1.97116,1.97135,1.97105,1.97108,36000000.0
2008-05-02 17:30:00,1.9708,1.9708,1.96997,1.96997,61000000.0
2008-05-02 17:31:00,1.97041,1.97041,1.97013,1.97023,62000000.0
2008-05-02 17:32:00,1.97019,1.97041,1.97014,1.97014,54000000.0
2008-05-02 17:33:00,1.97019,1.97043,1.97019,1.9704,64000000.0
2008-05-02 17:34:00,1.9704,1.97069,1.9704,1.97046,60000000.0
2008-05-02 17:35:00,1.97021,1.97024,1.97002,1.97024,43000000.0
2008-05-02 17:36:00,1.96986,1.97,1.96986,1.96993,58000000.0
2008-05-02 17:37:00,1.96984,1.96985,1.9696,1.96985,47000000.0
2008-05-02 17:38:00,1.96993,1.97001,1.96989,1.97001,44000000.0
2008-05-02 17:39:00,1.97011,1.97032,1.97011,1.97028,41000000.0
2008-05-02 17:40:00,1.96997,1.96997,1.96984,1.96986,59000000.0
2008-05-02 17:41:00,1.96975,1.96975,1.96914,1.96914,50000000.0
2008-05-02 17:42:00,1.96895,1.96915,1.96893,1.96911,37000000.0
2008-05-02 17:43:00,1.96923,1.96955,1.96923,1.96946,33000000.0
2008-05-02 17:44:00,1.96951,1.96983,1.9695,1.96981,46000000.0
2008-05-02 17:45:00,1.96973,1.96973,1.9695,1.9695,49000000.0
2008-05-02 17:46:00,1.96925,1.96931,1.96915,1.96931,56000000.0
2008-05-02 17:47:00,1.9692,1.96924,1.96906,1.96912,65000000.0
2008-05-02 17:48:00,1.9692,1.96954,1.9692,1.96948,61000000.0
2008-05-02 17:49:00,1.96955,1.96974,1.96946,1.9696,72000000.0
2008-05-02 17:50:00,1.96969,1.97047,1.96969,1.97004,53000000.0
2008-05-02 17:51:00,1.97043,1.97086,1.97043,1.97086,54000000.0
2008-05-02 17:52:00,1.97083,1.97103,1.97083,1.97103,51000000.0
2008-05-02 17:53:00,1.97113,1.97131,1.97105,1.97105,42000000.0
2008-05-02 17:54:00,1.97101,1.97128,1.97101,1.97108,32000000.0
2008-05-02 17:55:00,1.97108,1.97108,1.97072,1.97079,32000000.0
2008-05-02 17:56:00,1.97075,1.97082,1.97072,1.97073,47000000.0
2008-05-02 17:57:00,1.97065,1.97068,1.97049,1.97053,34000000.0
2008-05-02 17:58:00,1.97034,1.97034,1.96998,1.96998,44000000.0
2008-05-02 17:59:00,1.97,1.97115,1.97,1.97115,39000000.0
2008-05-02 18:00:00,1.97153,1.97166,1.97153,1.97166,32000000.0
2008-05-02 18:01:00,1.97187,1.97209,1.97187,1.97199,52000000.0
2008-05-02 18:02:00,1.97188,1.97198,1.97188,1.97194,30000000.0
2008-05-02 18:03:00,1.97164,1.97164,1.97117,1.97117,38000000.0
2008-05-02 18:04:00,1.97111,1.97126,1.97111,1.97114,38000000.0
2008-05-02 18:05:00,1.97091,1.97103,1.97088,1.97103,36000000.0
2008-05-02 18:06:00,1.97106,1.97134,1.97097,1.97134,32000000.0
2008-05-02 18:07:00,1.97115,1.97133,1.97113,1.97128,38000000.0
2008-05-02 18:08:00,1.97146,1.97202,1.97146,1.97202,56000000.0
2008-05-02 18:09:00,1.97184,1.97184,1.97162,1.97163,34000000.0
2008-05-02 18:10:00,1.97158,1.97165,1.97132,1.97165,26000000.0
2008-05-02 18:11:00,1.97174,1.97196,1.97166,1.97196,34000000.0
2008-05-02 18:12:00,1.97196,1.97197,1.97178,1.97197,24000000.0
2008-05-02 18:13:00,1.97175,1.97177,1.97153,1.97153,30000000.0
2008-05-02 18:14:00,1.97153,1.97153,1.97122,1.97122,22000000.0
2008-05-02 18:15:00,1.97148,1.97198,1.97148,1.97198,21000000.0
2008-05-02 18:16:00,1.97183,1.97238,1.97183,1.97238,66000000.0
2008-05-02 18:17:00,1.97248,1.97248,1.97227,1.97231,60000000.0
2008-05-02 18:18:00,1.97224,1.97246,1.97224,1.97245,33000000.0
2008-05-02 18:19:00,1.97257,1.97305,1.97257,1.97303,46000000.0
2008-05-02 18:20:00,1.97333,1.97395,1.97333,1.97395,61000000.0
2008-05-02 18:21:00,1.97394,1.97394,1.97374,1.97374,37000000.0
2008-05-02 18:22:00,1.97342,1.97342,1.97277,1.97277,49000000.0
2008-05-02 18:23:00,1.97289,1.97289,1.97242,1.97242,34000000.0
2008-05-02 18:24:00,1.97226,1.97262,1.97216,1.97231,47000000.0
2008-05-02 18:25:00,1.97215,1.97216,1.97188,1.97188,31000000.0
2008-05-02 18:26:00,1.97196,1.97206,1.9719,1.97206,43000000.0
2008-05-02 18:27:00,1.97213,1.9722,1.9721,1.97215,35000000.0
2008-05-02 18:28:00,1.97188,1.9719,1.97181,1.97188,18000000.0
2008-05-02 18:29:00,1.97182,1.97187,1.97181,1.97182,24000000.0
2008-05-02 18:30:00,1.97195,1.972,1.97168,1.97192,32000000.0
2008-05-02 18:31:00,1.97215,1.97225,1.97209,1.97209,46000000.0
2008-05-02 18:32:00,1.97201,1.97207,1.97183,1.97189,55000000.0
2008-05-02 18:33:00,1.97185,1.9719,1.97181,1.97183,29000000.0
2008-05-02 18:34:00,1.97183,1.97187,1.97178,1.97187,32000000.0
2008-05-02 18:35:00,1.97194,1.97222,1.97191,1.97222,47000000.0
2008-05-02 18:36:00,1.97256,1.973,1.97256,1.973,65000000.0
2008-05-02 18:37:00,1.97305,1.97319,1.97299,1.97318,63000000.0
2008-05-02 18:38:00,1.97336,1.97341,1.9733,1.9733,61000000.0
2008-05-02 18:39:00,1.97334,1.97356,1.97332,1.97349,37000000.0
2008-05-02 18:40:00,1.97333,1.9735,1.97321,1.97334,52000000.0
2008-05-02 18:41:00,1.97344,1.9735,1.97326,1.97346,68000000.0
2008-05-02 18:42:00,1.97344,1.97344,1.97321,1.97321,40000000.0
2008-05-02 18:43:00,1.97327,1.97375,1.97327,1.97375,39000000.0
2008-05-02 18:44:00,1.97373,1.97382,1.97369,1.97382,33000000.0
2008-05-02 18:45:00,1.97378,1.97389,1.97375,1.97388,57000000.0
2008-05-02 18:46:00,1.97379,1.97399,1.97373,1.97387,61000000.0
2008-05-02 18:47:00,1.97421,1.97438,1.97421,1.97432,41000000.0
2008-05-02 18:48:00,1.97409,1.9743,1.97406,1.9743,26000000.0
2008-05-02 18:49:00,1.97393,1.97406,1.97385,1.97392,31000000.0
2008-05-02 18:50:00,1.97381,1.97402,1.97376,1.97402,37000000.0
2008-05-02 18:51:00,1.97353,1.97353,1.9729,1.9729,17000000.0
2008-05-02 18:52:00,1.97291,1.97332,1.97291,1.97332,33000000.0
2008-05-02 18:53:00,1.97335,1.97349,1.97316,1.97349,31000000.0
2008-05-02 18:54:00,1.97355,1.97379,1.97354,1.97379,11000000.0
2008-05-02 18:55:00,1.97389,1.97397,1.9737,1.97376,22000000.0
2008-05-02 18:56:00,1.97354,1.97367,1.97344,1.9735,16000000.0
2008-05-02 18:57:00,1.97355,1.9737,1.97355,1.97363,15000000.0
2008-05-02 18:58:00,1.97365,1.97386,1.97365,1.97386,19000000.0
2008-05-02 18:59:00,1.9738,1.9738,1.9735,1.9735,26000000.0
2008-05-02 19:00:00,1.97373,1.97386,1.97356,1.97356,12000000.0
2008-05-02 19:01:00,1.97336,1.97336,1.97301,1.97301,18000000.0
2008-05-02 19:02:00,1.97308,1.97361,1.97308,1.9736,23000000.0
2008-05-02 19:03:00,1.97365,1.97379,1.97365,1.97375,21000000.0
2008-05-02 19:04:00,1.97348,1.97365,1.97346,1.97363,55000000.0
2008-05-02 19:05:00,1.97365,1.97367,1.97353,1.97356,42000000.0
2008-05-02 19:06:00,1.97345,1.97369,1.97338,1.97356,63000000.0
2008-05-02 19:07:00,1.97354,1.97375,1.9735,1.97375,39000000.0
2008-05-02 19:08:00,1.97384,1.97389,1.97378,1.97378,32000000.0
2008-05-02 19:09:00,1.97386,1.97393,1.97365,1.97385,56000000.0
2008-05-02 19:10:00,1.97371,1.97383,1.97366,1.9738,27000000.0
2008-05-02 19:11:00,1.97378,1.97379,1.97351,1.97353,36000000.0
2008-05-02 19:12:00,1.9733,1.9733,1.97308,1.97308,25000000.0
2008-05-02 19:13:00,1.97301,1.9731,1.97301,1.97308,23000000.0
2008-05-02 19:14:00,1.97313,1.97314,1.97297,1.97301,37000000.0
2008-05-02 19:15:00,1.97315,1.97315,1.97268,1.97297,17000000.0
2008-05-02 19:16:00,1.97292,1.97292,1.97254,1.97254,23000000.0
2008-05-02 19:17:00,1.973,1.97338,1.973,1.97338,17000000.0
2008-05-02 19:18:00,1.97356,1.97375,1.97356,1.97365,30000000.0
2008-05-02 19:19:00,1.97333,1.97355,1.97333,1.97355,36000000.0
2008-05-02 19:20:00,1.97346,1.97376,1.97308,1.97308,23000000.0
2008-05-02 19:21:00,1.97303,1.9731,1.97299,1.97307,21000000.0
2008-05-02 19:22:00,1.97313,1.9733,1.97299,1.97304,25000000.0
2008-05-02 19:23:00,1.97301,1.97301,1.9727,1.9727,12000000.0
2008-05-02 19:24:00,1.97285,1.97304,1.97273,1.97302,39000000.0
2008-05-02 19:25:00,1.97304,1.97322,1.97284,1.97284,49000000.0
2008-05-02 19:26:00,1.9729,1.97309,1.9729,1.97303,48000000.0
2008-05-02 19:27:00,1.97304,1.97308,1.97285,1.9729,51000000.0
2008-05-02 19:28:00,1.97291,1.97302,1.97291,1.97295,40000000.0
2008-05-02 19:29:00,1.97285,1.97286,1.9726,1.9727,28000000.0
2008-05-02 19:30:00,1.97281,1.97299,1.97261,1.97265,32000000.0
2008-05-02 19:31:00,1.97257,1.97287,1.97257,1.9727,28000000.0
2008-05-02 19:32:00,1.97274,1.97301,1.97271,1.97299,31000000.0
2008-05-02 19:33:00,1.97315,1.97326,1.97313,1.97326,14000000.0
2008-05-02 19:34:00,1.9733,1.9733,1.97302,1.97325,49000000.0
2008-05-02 19:35:00,1.97323,1.97323,1.97311,1.97317,28000000.0
2008-05-02 19:36:00,1.97308,1.97337,1.97308,1.97337,16000000.0
2008-05-02 19:37:00,1.97334,1.97337,1.97321,1.97333,26000000.0
2008-05-02 19:38:00,1.97332,1.97334,1.9732,1.97328,18000000.0
2008-05-02 19:39:00,1.97353,1.97362,1.97335,1.97362,13000000.0
2008-05-02 19:40:00,1.97351,1.97373,1.97351,1.97358,16000000.0
2008-05-02 19:41:00,1.97337,1.97351,1.97326,1.97351,17000000.0
2008-05-02 19:42:00,1.97365,1.97374,1.97338,1.97338,19000000.0
2008-05-02 19:43:00,1.97347,1.97347,1.97324,1.97324,21000000.0
2008-05-02 19:44:00,1.97316,1.97342,1.97314,1.97324,21000000.0
2008-05-02 19:45:00,1.97287,1.97307,1.97276,1.97285,33000000.0
2008-05-02 19:46:00,1.97268,1.97309,1.97256,1.97309,18000000.0
2008-05-02 19:47:00,1.9728,1.97298,1.97265,1.97284,22000000.0
2008-05-02 19:48:00,1.97297,1.97304,1.97286,1.97292,18000000.0
2008-05-02 19:49:00,1.97305,1.97305,1.97289,1.97304,27000000.0
2008-05-02 19:50:00,1.97306,1.97308,1.97299,1.97302,23000000.0
2008-05-02 19:51:00,1.97292,1.97292,1.97281,1.97284,25000000.0
2008-05-02 19:52:00,1.9726,1.9726,1.97248,1.97253,15000000.0
2008-05-02 19:53:00,1.97252,1.9726,1.97251,1.97256,21000000.0
2008-05-02 19:54:00,1.97279,1.97293,1.97264,1.97264,9000000.0
2008-05-02 19:55:00,1.97214,1.97214,1.97147,1.97213,30000000.0
2008-05-02 19:56:00,1.9724,1.97272,1.97225,1.97272,20000000.0
2008-05-02 19:57:00,1.97282,1.97287,1.97279,1.97287,12000000.0
2008-05-02 19:58:00,1.97285,1.97285,1.97259,1.97262,13000000.0
2008-05-02 19:59:00,1.97263,1.97282,1.97258,1.97282,31000000.0
2008-05-02 20:00:00,1.97292,1.97311,1.97292,1.97311,23000000.0
2008-05-02 20:01:00,1.97322,1.97334,1.9732,1.97334,13000000.0
2008-05-02 20:02:00,1.97308,1.97308,1.97285,1.97293,20000000.0
2008-05-02 20:03:00,1.97271,1.97273,1.97261,1.97263,18000000.0
2008-05-02 20:04:00,1.97249,1.97274,1.97246,1.9727,27000000.0
2008-05-02 20:05:00,1.97265,1.9732,1.97265,1.9732,23000000.0
2008-05-02 20:06:00,1.97351,1.97351,1.97324,1.97329,13000000.0
2008-05-02 20:07:00,1.9731,1.9731,1.9726,1.9726,29000000.0
2008-05-02 20:08:00,1.97228,1.97255,1.97227,1.97227,15000000.0
2008-05-02 20:09:00,1.97256,1.97287,1.97256,1.97277,17000000.0
2008-05-02 20:10:00,1.97274,1.97274,1.97209,1.97209,20000000.0
2008-05-02 20:11:00,1.97224,1.97257,1.97209,1.97257,10000000.0
2008-05-02 20:12:00,1.97268,1.97272,1.97259,1.97259,15000000.0
2008-05-02 20:14:00,1.97239,1.97252,1.97222,1.97248,15000000.0
2008-05-02 20:15:00,1.97226,1.97236,1.97207,1.97236,10000000.0
2008-05-02 20:16:00,1.97207,1.97208,1.97184,1.97203,22000000.0
2008-05-02 20:17:00,1.97226,1.97253,1.97221,1.97253,17000000.0
2008-05-02 20:18:00,1.97245,1.97247,1.97226,1.97234,24000000.0
2008-05-02 20:19:00,1.97263,1.97308,1.97263,1.97294,9000000.0
2008-05-02 20:20:00,1.97283,1.97306,1.9728,1.97306,14000000.0
2008-05-02 20:21:00,1.97293,1.97293,1.97259,1.97263,7000000.0
2008-05-02 20:22:00,1.97262,1.97268,1.9726,1.97264,12000000.0
2008-05-02 20:23:00,1.97266,1.9729,1.97266,1.9729,8000000.0
2008-05-02 20:24:00,1.97282,1.97296,1.97276,1.97283,15000000.0
2008-05-02 20:25:00,1.97275,1.97294,1.97275,1.97286,16000000.0
2008-05-02 20:26:00,1.97292,1.97308,1.97291,1.97291,22000000.0
2008-05-02 20:27:00,1.97297,1.97297,1.97277,1.97292,11000000.0
2008-05-02 20:28:00,1.9731,1.97329,1.9731,1.97321,7000000.0
2008-05-02 20:29:00,1.97293,1.97355,1.97293,1.97331,20000000.0
2008-05-02 20:30:00,1.97354,1.97408,1.97354,1.97404,27000000.0
2008-05-02 20:31:00,1.97401,1.97401,1.97396,1.97396,17000000.0
2008-05-02 20:32:00,1.97393,1.97393,1.97385,1.97385,20000000.0
2008-05-02 20:33:00,1.9739,1.9739,1.97361,1.97369,14000000.0
2008-05-02 20:34:00,1.97372,1.9738,1.97358,1.97358,28000000.0
2008-05-02 20:35:00,1.97391,1.97404,1.97388,1.97401,23000000.0
2008-05-02 20:36:00,1.97407,1.97417,1.97407,1.97414,11000000.0
2008-05-02 20:37:00,1.97404,1.97408,1.97393,1.97393,7000000.0
2008-05-02 20:38:00,1.97384,1.97386,1.97373,1.97385,10000000.0
2008-05-02 20:39:00,1.97382,1.97392,1.97379,1.97389,9000000.0
2008-05-02 20:40:00,1.97393,1.97403,1.97391,1.97403,7000000.0
2008-05-02 20:41:00,1.97399,1.97403,1.97387,1.974,8000000.0
2008-05-02 20:42:00,1.974,1.97427,1.97383,1.97383,15000000.0
2008-05-02 20:43:00,1.9739,1.9739,1.97379,1.9738,12000000.0
2008-05-02 20:44:00,1.97374,1.97374,1.97358,1.97358,7000000.0
2008-05-02 20:45:00,1.97352,1.97365,1.97345,1.97351,12000000.0
2008-05-02 20:46:00,1.97331,1.97331,1.97261,1.97261,9000000.0
2008-05-02 20:47:00,1.97268,1.97268,1.97243,1.97268,11000000.0
2008-05-02 20:48:00,1.97264,1.97269,1.97249,1.97269,11000000.0
2008-05-02 20:49:00,1.97278,1.97287,1.97267,1.97287,18000000.0
2008-05-02 20:50:00,1.97285,1.97285,1.97236,1.97236,7000000.0
2008-05-02 20:51:00,1.97247,1.97264,1.97247,1.97264,18000000.0
2008-05-02 20:52:00,1.97265,1.97289,1.9724,1.9724,15000000.0
2008-05-02 20:53:00,1.9724,1.97275,1.97234,1.97275,8000000.0
2008-05-02 20:54:00,1.97251,1.97268,1.97251,1.97256,10000000.0
2008-05-02 20:55:00,1.97228,1.97228,1.97224,1.97225,8000000.0
2008-05-02 20:56:00,1.97223,1.97223,1.97204,1.97207,8000000.0
2008-05-02 20:57:00,1.97208,1.97213,1.97202,1.97213,18000000.0
2008-05-02 20:58:00,1.97228,1.97228,1.97177,1.97177,14000000.0
2008-05-02 20:59:00,1.9715,1.97157,1.97123,1.97157,8000000.0
2008-05-02 21:00:00,1.97178,1.9719,1.97163,1.97189,11000000.0
2008-05-02 21:01:00,1.97186,1.9725,1.97186,1.9725,16000000.0
2008-05-02 21:02:00,1.97249,1.97253,1.97235,1.97235,6000000.0
2008-05-02 21:03:00,1.97209,1.97209,1.97151,1.97161,13000000.0
2008-05-02 21:04:00,1.97155,1.97172,1.97155,1.97172,8000000.0
2008-05-02 21:05:00,1.97199,1.9724,1.97199,1.9724,11000000.0
2008-05-02 21:06:00,1.97258,1.97276,1.97258,1.97264,8000000.0
2008-05-02 21:07:00,1.9726,1.97274,1.97259,1.9726,7000000.0
2008-05-02 21:08:00,1.97255,1.97258,1.97241,1.97241,11000000.0
2008-05-02 21:09:00,1.9724,1.9724,1.97206,1.97206,9000000.0
2008-05-02 21:10:00,1.97193,1.97193,1.97177,1.97177,9000000.0
2008-05-02 21:11:00,1.97185,1.97206,1.97185,1.97196,8000000.0
2008-05-02 21:12:00,1.972,1.972,1.96962,1.96962,6000000.0
2008-05-02 21:13:00,1.97182,1.97192,1.97179,1.97192,8000000.0
2008-05-02 21:14:00,1.97179,1.97179,1.9715,1.9715,8000000.0
2008-05-02 21:15:00,1.97185,1.97207,1.97185,1.97206,11000000.0
2008-05-02 21:16:00,1.97208,1.97208,1.97192,1.97192,9000000.0
2008-05-02 21:17:00,1.97178,1.97179,1.97163,1.9717,7000000.0
2008-05-02 21:18:00,1.97156,1.97163,1.97154,1.97157,7000000.0
2008-05-02 21:19:00,1.97149,1.97149,1.97117,1.97117,3000000.0
2008-05-02 21:20:00,1.97087,1.97098,1.9707,1.9707,12000000.0
2008-05-02 21:21:00,1.9706,1.9706,1.97035,1.97035,8000000.0
2008-05-02 21:22:00,1.97031,1.97044,1.97031,1.97044,7000000.0
2008-05-02 21:23:00,1.97037,1.97076,1.97037,1.97063,10000000.0
2008-05-02 21:24:00,1.971,1.97106,1.971,1.97106,8000000.0
2008-05-02 21:25:00,1.97109,1.97109,1.97102,1.97104,9000000.0
2008-05-02 21:26:00,1.97104,1.97109,1.97103,1.97105,17000000.0
2008-05-02 21:27:00,1.97121,1.97158,1.97117,1.97158,31000000.0
2008-05-02 21:28:00,1.97161,1.97161,1.971,1.971,20000000.0
2008-05-02 21:29:00,1.97089,1.9709,1.97084,1.97086,11000000.0
2008-05-02 21:30:00,1.97079,1.97165,1.97079,1.97165,9000000.0
2008-05-02 21:31:00,1.97169,1.9718,1.97169,1.97176,7000000.0
2008-05-02 21:32:00,1.97178,1.97178,1.97165,1.97167,8000000.0
2008-05-02 21:33:00,1.97168,1.97181,1.97168,1.97181,7000000.0
2008-05-02 21:34:00,1.97157,1.97157,1.97034,1.97034,10000000.0
2008-05-02 21:35:00,1.97024,1.97041,1.97022,1.97041,11000000.0
2008-05-02 21:36:00,1.97045,1.9705,1.97037,1.9705,11000000.0
2008-05-02 21:37:00,1.97046,1.9708,1.97016,1.9708,11000000.0
2008-05-02 21:38:00,1.9706,1.97071,1.97037,1.97037,26000000.0
2008-05-02 21:39:00,1.97023,1.97036,1.97021,1.97027,18000000.0
2008-05-02 21:40:00,1.97019,1.97019,1.96991,1.96991,12000000.0
2008-05-02 21:41:00,1.96987,1.96992,1.96985,1.96987,13000000.0
2008-05-02 21:42:00,1.96992,1.97019,1.96992,1.97016,7000000.0
2008-05-02 21:43:00,1.97044,1.97044,1.9702,1.97022,11000000.0
2008-05-02 21:44:00,1.97012,1.9702,1.97001,1.97008,18000000.0
2008-05-02 21:45:00,1.97002,1.97019,1.97002,1.97013,10000000.0
2008-05-02 21:46:00,1.97013,1.97036,1.97013,1.97036,15000000.0
2008-05-02 21:47:00,1.97028,1.97047,1.97028,1.97047,10000000.0
2008-05-02 21:48:00,1.97053,1.97065,1.97053,1.97055,7000000.0
2008-05-02 21:49:00,1.97054,1.97054,1.97033,1.97042,8000000.0
2008-05-02 21:50:00,1.9705,1.9707,1.9705,1.97068,10000000.0
2008-05-02 21:51:00,1.97078,1.97078,1.97065,1.97077,8000000.0
2008-05-02 21:52:00,1.97081,1.97103,1.9708,1.97103,10000000.0
2008-05-02 21:53:00,1.97104,1.97119,1.97101,1.97101,8000000.0
2008-05-02 21:54:00,1.9712,1.97137,1.9712,1.97137,9000000.0
2008-05-02 21:55:00,1.9711,1.9714,1.9711,1.97135,11000000.0
2008-05-02 21:56:00,1.9713,1.97142,1.97126,1.97137,7000000.0
2008-05-02 21:57:00,1.97123,1.97141,1.97123,1.97128,13000000.0
2008-05-02 21:58:00,1.97123,1.97129,1.97112,1.97112,16000000.0
2008-05-02 21:59:00,1.97124,1.97138,1.97109,1.97122,25000000.0
2008-05-02 22:00:00,1.97131,1.97135,1.97114,1.97118,12000000.0
2008-05-02 22:01:00,1.97115,1.97132,1.97112,1.97132,19000000.0
2008-05-02 22:02:00,1.9714,1.9714,1.97128,1.97128,11000000.0
2008-05-02 22:03:00,1.97139,1.97148,1.97139,1.97148,33000000.0
2008-05-02 22:04:00,1.97163,1.97198,1.97155,1.97177,11000000.0
2008-05-02 22:05:00,1.97201,1.97236,1.97201,1.97236,16000000.0
2008-05-02 22:06:00,1.97263,1.97291,1.97263,1.97281,5000000.0
2008-05-02 22:07:00,1.9728,1.97288,1.97273,1.97273,15000000.0
2008-05-02 22:08:00,1.97287,1.97322,1.97287,1.97322,30000000.0
2008-05-02 22:09:00,1.97341,1.97354,1.97341,1.97343,13000000.0
2008-05-02 22:10:00,1.97345,1.97372,1.97345,1.97369,7000000.0
2008-05-02 22:11:00,1.97356,1.97359,1.97353,1.97359,11000000.0
2008-05-02 22:12:00,1.97354,1.97361,1.97351,1.97358,15000000.0
2008-05-02 22:13:00,1.97362,1.97371,1.97362,1.97371,10000000.0
2008-05-02 22:14:00,1.97372,1.97408,1.97372,1.97392,13000000.0
2008-05-02 22:15:00,1.97397,1.9743,1.97392,1.9743,9000000.0
2008-05-02 22:16:00,1.97442,1.97446,1.97422,1.97422,8000000.0
2008-05-02 22:17:00,1.97408,1.97425,1.97408,1.97411,16000000.0
2008-05-02 22:18:00,1.97404,1.97407,1.97375,1.97375,9000000.0
2008-05-02 22:19:00,1.97401,1.97423,1.97401,1.97404,9000000.0
2008-05-02 22:20:00,1.97422,1.97495,1.97389,1.97495,7000000.0
2008-05-02 22:21:00,1.97514,1.97514,1.97439,1.97439,11000000.0
2008-05-02 22:22:00,1.97482,1.97486,1.97479,1.97481,11000000.0
2008-05-02 22:23:00,1.97481,1.97481,1.97408,1.97408,15000000.0
2008-05-02 22:24:00,1.97386,1.97407,1.97385,1.97385,10000000.0
2008-05-02 22:25:00,1.97392,1.97399,1.97385,1.97393,8000000.0
2008-05-02 22:26:00,1.97389,1.9739,1.97386,1.97386,8000000.0
2008-05-02 22:27:00,1.97393,1.97403,1.97393,1.97403,10000000.0
2008-05-02 22:28:00,1.97439,1.97487,1.97439,1.97487,8000000.0
2008-05-02 22:29:00,1.97468,1.97468,1.97458,1.97463,7000000.0
2008-05-02 22:30:00,1.97492,1.97499,1.97492,1.97499,11000000.0
2008-05-02 22:31:00,1.97497,1.97497,1.97488,1.97494,22000000.0
2008-05-02 22:32:00,1.97495,1.97522,1.97493,1.97513,7000000.0
2008-05-02 22:33:00,1.97514,1.97525,1.97501,1.97501,38000000.0
2008-05-02 22:34:00,1.97501,1.97524,1.97488,1.97517,47000000.0
2008-05-02 22:35:00,1.97516,1.97523,1.97514,1.97518,27000000.0
2008-05-02 22:36:00,1.97535,1.97542,1.97516,1.97542,4000000.0
2008-05-02 22:37:00,1.97531,1.97531,1.97474,1.97474,28000000.0
2008-05-02 22:38:00,1.97453,1.97453,1.97448,1.97448,15000000.0
2008-05-02 22:39:00,1.97447,1.97449,1.97431,1.97431,11000000.0
2008-05-02 22:40:00,1.97436,1.97444,1.97426,1.97439,9000000.0
2008-05-02 22:41:00,1.97441,1.97456,1.97441,1.97456,16000000.0
2008-05-02 22:42:00,1.97492,1.97534,1.97492,1.97508,9000000.0
2008-05-02 22:43:00,1.97512,1.97512,1.97487,1.97497,11000000.0
2008-05-02 22:44:00,1.97471,1.97473,1.97457,1.97457,8000000.0
2008-05-02 22:45:00,1.97469,1.97514,1.97469,1.97511,12000000.0
2008-05-02 22:46:00,1.97535,1.97549,1.97535,1.97544,9000000.0
2008-05-02 22:47:00,1.97525,1.97536,1.97525,1.97535,16000000.0
2008-05-02 22:48:00,1.97542,1.97556,1.97542,1.97549,11000000.0
2008-05-02 22:49:00,1.97548,1.97548,1.97527,1.97527,12000000.0
2008-05-02 22:50:00,1.97526,1.97529,1.9752,1.9752,16000000.0
2008-05-02 22:51:00,1.97519,1.97527,1.97502,1.97518,10000000.0
2008-05-02 22:52:00,1.9755,1.9755,1.97509,1.97509,10000000.0
2008-05-02 22:53:00,1.97531,1.97642,1.97531,1.9763,8000000.0
2008-05-02 22:54:00,1.97618,1.97618,1.97594,1.97596,7000000.0
2008-05-02 22:55:00,1.97596,1.97596,1.97588,1.97588,9000000.0
2008-05-02 22:56:00,1.97601,1.97603,1.976,1.97603,8000000.0
2008-05-02 22:57:00,1.9761,1.97626,1.97605,1.97605,7000000.0
2008-05-02 22:58:00,1.97596,1.97596,1.97576,1.97584,7000000.0
2008-05-02 22:59:00,1.97576,1.97579,1.97575,1.97578,9000000.0
2008-05-04 23:00:00,1.97718,1.97718,1.97682,1.97682,12000000.0
2008-05-04 23:01:00,1.97697,1.9772,1.97694,1.9771,9000000.0
2008-05-04 23:02:00,1.97728,1.97734,1.97724,1.97725,7000000.0
2008-05-04 23:03:00,1.97702,1.97707,1.97702,1.97704,12000000.0
2008-05-04 23:04:00,1.97418,1.97418,1.97403,1.9741,4000000.0
2008-05-04 23:06:00,1.97397,1.97398,1.97395,1.97395,8000000.0
2008-05-04 23:08:00,1.97708,1.97708,1.97702,1.97705,15000000.0
2008-05-04 23:09:00,1.97555,1.97555,1.97533,1.97538,7000000.0
2008-05-04 23:10:00,1.97545,1.97545,1.97535,1.97535,8000000.0
2008-05-04 23:11:00,1.97517,1.97518,1.97515,1.97515,7000000.0
2008-05-04 23:12:00,1.97412,1.97523,1.97412,1.97523,8000000.0
2008-05-04 23:13:00,1.97545,1.97557,1.9754,1.9754,7000000.0
2008-05-04 23:14:00,1.97545,1.97558,1.97545,1.97558,9000000.0
2008-05-04 23:16:00,1.97545,1.97552,1.97541,1.97541,9000000.0
2008-05-04 23:17:00,1.97551,1.97556,1.9755,1.97556,11000000.0
2008-05-04 23:18:00,1.97557,1.9756,1.97545,1.97547,9000000.0
2008-05-04 23:20:00,1.97547,1.9756,1.97547,1.9756,8000000.0
2008-05-04 23:22:00,1.97709,1.97723,1.97709,1.97714,7000000.0
2008-05-04 23:23:00,1.97704,1.97704,1.97634,1.97634,7000000.0
2008-05-04 23:24:00,1.97587,1.97598,1.97585,1.97587,9000000.0
2008-05-04 23:26:00,1.97598,1.976,1.97595,1.976,5000000.0
2008-05-04 23:27:00,1.97512,1.9752,1.9751,1.97513,8000000.0
2008-05-04 23:28:00,1.97588,1.97595,1.97582,1.97582,8000000.0
2008-05-04 23:29:00,1.97549,1.97553,1.97543,1.97553,25000000.0
2008-05-04 23:30:00,1.9752,1.97521,1.9751,1.9751,16000000.0
2008-05-04 23:31:00,1.97485,1.97487,1.9748,1.97485,14000000.0
2008-05-04 23:32:00,1.97506,1.97516,1.97497,1.97497,9000000.0
2008-05-04 23:33:00,1.97485,1.97488,1.97485,1.97485,8000000.0
2008-05-04 23:34:00,1.97498,1.97507,1.97496,1.97504,9000000.0
2008-05-04 23:35:00,1.97506,1.97545,1.97506,1.97541,12000000.0
2008-05-04 23:36:00,1.9751,1.97521,1.97499,1.9752,9000000.0
2008-05-04 23:37:00,1.97505,1.97521,1.97505,1.97521,8000000.0
2008-05-04 23:38:00,1.97509,1.97509,1.97333,1.97333,5000000.0
2008-05-04 23:39:00,1.97486,1.9749,1.97467,1.97472,11000000.0
2008-05-04 23:40:00,1.97575,1.97575,1.97522,1.97535,21000000.0
2008-05-04 23:42:00,1.97645,1.97648,1.97642,1.97648,19000000.0
2008-05-04 23:44:00,1.97484,1.97512,1.97484,1.97512,8000000.0
2008-05-04 23:45:00,1.97519,1.97519,1.97505,1.97505,7000000.0
2008-05-04 23:46:00,1.97518,1.97518,1.97515,1.97517,8000000.0
2008-05-04 23:48:00,1.97503,1.97506,1.97494,1.97494,8000000.0
2008-05-04 23:50:00,1.97468,1.97487,1.97464,1.97466,8000000.0
2008-05-04 23:51:00,1.97495,1.97518,1.97495,1.97518,10000000.0
2008-05-04 23:52:00,1.97512,1.97524,1.97498,1.97524,7000000.0
2008-05-04 23:53:00,1.97508,1.97508,1.97457,1.97457,10000000.0
2008-05-04 23:54:00,1.97513,1.97549,1.97471,1.97497,7000000.0
2008-05-04 23:55:00,1.9741,1.97425,1.97406,1.97425,9000000.0
2008-05-04 23:56:00,1.97432,1.97486,1.97432,1.97485,12000000.0
2008-05-04 23:57:00,1.97509,1.97516,1.97489,1.9751,25000000.0
2008-05-04 23:58:00,1.97506,1.97506,1.97485,1.97485,8000000.0
2008-05-04 23:59:00,1.97515,1.97516,1.97489,1.97515,18000000.0
2008-05-05 00:00:00,1.97526,1.97604,1.97526,1.97586,7000000.0
2008-05-05 00:01:00,1.97595,1.97595,1.9758,1.9758,8000000.0
2008-05-05 00:02:00,1.97585,1.97585,1.9757,1.9757,9000000.0
2008-05-05 00:03:00,1.97578,1.97591,1.97578,1.97591,12000000.0
2008-05-05 00:04:00,1.97627,1.97627,1.97625,1.97625,10000000.0
2008-05-05 00:05:00,1.97619,1.97624,1.97588,1.97619,9000000.0
2008-05-05 00:06:00,1.97641,1.97738,1.97641,1.97738,8000000.0
2008-05-05 00:07:00,1.97684,1.97684,1.97615,1.97635,9000000.0
2008-05-05 00:08:00,1.97614,1.97638,1.97614,1.97637,8000000.0
2008-05-05 00:09:00,1.97657,1.97678,1.97657,1.97678,9000000.0
2008-05-05 00:10:00,1.97669,1.97687,1.97669,1.9768,23000000.0
2008-05-05 00:11:00,1.97698,1.97711,1.97689,1.97702,11000000.0
2008-05-05 00:12:00,1.97699,1.97712,1.97645,1.97655,9000000.0
2008-05-05 00:13:00,1.97686,1.97702,1.9767,1.9767,8000000.0
2008-05-05 00:14:00,1.97662,1.9769,1.97662,1.97675,7000000.0
2008-05-05 00:16:00,1.97649,1.97663,1.97649,1.97663,9000000.0
2008-05-05 00:17:00,1.97688,1.97703,1.97661,1.97661,7000000.0
2008-05-05 00:18:00,1.9765,1.97655,1.9765,1.97653,8000000.0
2008-05-05 00:19:00,1.9769,1.9771,1.9769,1.97699,6000000.0
2008-05-05 00:20:00,1.97681,1.97693,1.97671,1.97672,10000000.0
2008-05-05 00:21:00,1.97696,1.97705,1.97696,1.97702,8000000.0
2008-05-05 00:22:00,1.97688,1.97702,1.97674,1.97674,8000000.0
2008-05-05 00:23:00,1.97663,1.97727,1.97663,1.97727,7000000.0
2008-05-05 00:24:00,1.97691,1.97691,1.97644,1.97664,8000000.0
2008-05-05 00:25:00,1.97641,1.97648,1.97635,1.97648,11000000.0
2008-05-05 00:26:00,1.97674,1.97679,1.97647,1.97679,7000000.0
2008-05-05 00:27:00,1.97651,1.97651,1.97641,1.97641,10000000.0
2008-05-05 00:28:00,1.97667,1.97689,1.97659,1.97665,8000000.0
2008-05-05 00:29:00,1.97663,1.97703,1.97663,1.97683,10000000.0
2008-05-05 00:30:00,1.97712,1.9772,1.97662,1.9772,8000000.0
2008-05-05 00:31:00,1.97715,1.97715,1.97708,1.97709,7000000.0
2008-05-05 00:32:00,1.97702,1.97719,1.97692,1.97712,7000000.0
2008-05-05 00:33:00,1.97713,1.97713,1.97669,1.97672,9000000.0
2008-05-05 00:34:00,1.97668,1.97668,1.97655,1.97661,23000000.0
2008-05-05 00:35:00,1.97653,1.97653,1.97604,1.97604,7000000.0
2008-05-05 00:36:00,1.9761,1.97619,1.976,1.97619,9000000.0
2008-05-05 00:37:00,1.97404,1.97584,1.97404,1.97584,8000000.0
2008-05-05 00:38:00,1.97619,1.97619,1.97605,1.97605,7000000.0
2008-05-05 00:39:00,1.97604,1.97604,1.97597,1.97598,7000000.0
2008-05-05 00:40:00,1.97582,1.97609,1.97582,1.97609,7000000.0
2008-05-05 00:42:00,1.97602,1.97602,1.97579,1.97579,8000000.0
2008-05-05 00:43:00,1.97578,1.97596,1.97578,1.97596,5000000.0
2008-05-05 00:44:00,1.97601,1.97616,1.97558,1.97592,11000000.0
2008-05-05 00:45:00,1.97606,1.97652,1.97606,1.97652,16000000.0
2008-05-05 00:46:00,1.97792,1.97792,1.97717,1.97747,10000000.0
2008-05-05 00:47:00,1.97725,1.97736,1.97723,1.97736,7000000.0
2008-05-05 00:48:00,1.97747,1.97812,1.97731,1.97812,8000000.0
2008-05-05 00:49:00,1.97848,1.97865,1.97843,1.97862,10000000.0
2008-05-05 00:50:00,1.97851,1.97875,1.97851,1.9787,10000000.0
2008-05-05 00:51:00,1.97879,1.97896,1.97848,1.97849,8000000.0
2008-05-05 00:52:00,1.97858,1.97877,1.97849,1.97867,7000000.0
2008-05-05 00:53:00,1.97889,1.97906,1.97885,1.97896,11000000.0
2008-05-05 00:54:00,1.9791,1.97927,1.97903,1.97926,10000000.0
2008-05-05 00:55:00,1.97933,1.97941,1.97923,1.97941,7000000.0
2008-05-05 00:56:00,1.97959,1.97962,1.97945,1.97956,11000000.0
2008-05-05 00:57:00,1.97956,1.97965,1.97954,1.97954,8000000.0
2008-05-05 00:58:00,1.97971,1.97985,1.97971,1.97973,10000000.0
2008-05-05 00:59:00,1.97972,1.97986,1.97972,1.97978,7000000.0
2008-05-05 01:00:00,1.9798,1.98,1.97976,1.97984,19000000.0
2008-05-05 01:01:00,1.97973,1.97974,1.97934,1.97939,12000000.0
2008-05-05 01:02:00,1.97941,1.97955,1.9793,1.97933,8000000.0
2008-05-05 01:03:00,1.97922,1.97934,1.97894,1.97894,7000000.0
2008-05-05 01:04:00,1.97841,1.97913,1.97841,1.97908,8000000.0
2008-05-05 01:05:00,1.97847,1.9789,1.97845,1.97881,7000000.0
2008-05-05 01:06:00,1.97936,1.97936,1.9791,1.97933,8000000.0
2008-05-05 01:07:00,1.97936,1.97936,1.97907,1.97929,10000000.0
2008-05-05 01:08:00,1.97922,1.97939,1.97912,1.97936,10000000.0
2008-05-05 01:09:00,1.97951,1.97955,1.97937,1.97955,8000000.0
2008-05-05 01:10:00,1.97977,1.97982,1.97957,1.97969,10000000.0
2008-05-05 01:11:00,1.97962,1.97964,1.97945,1.97952,11000000.0
2008-05-05 01:12:00,1.97969,1.97984,1.97931,1.97984,8000000.0
2008-05-05 01:13:00,1.9797,1.9798,1.9797,1.97976,8000000.0
2008-05-05 01:14:00,1.97979,1.97979,1.97956,1.97956,10000000.0
2008-05-05 01:15:00,1.97964,1.97984,1.97964,1.97971,10000000.0
2008-05-05 01:16:00,1.97964,1.97964,1.9795,1.97957,8000000.0
2008-05-05 01:17:00,1.97959,1.97971,1.97935,1.97935,11000000.0
2008-05-05 01:18:00,1.97966,1.97966,1.97952,1.97952,8000000.0
2008-05-05 01:19:00,1.97956,1.97967,1.97954,1.97967,11000000.0
2008-05-05 01:20:00,1.97957,1.97963,1.97948,1.97963,13000000.0
2008-05-05 01:21:00,1.97941,1.97972,1.97934,1.97972,7000000.0
2008-05-05 01:22:00,1.97942,1.97949,1.9793,1.9793,7000000.0
2008-05-05 01:23:00,1.97966,1.97966,1.97946,1.97963,8000000.0
2008-05-05 01:24:00,1.97952,1.97963,1.97945,1.97945,7000000.0
2008-05-05 01:25:00,1.97913,1.97913,1.97841,1.97886,9000000.0
2008-05-05 01:26:00,1.97889,1.97889,1.97878,1.97884,14000000.0
2008-05-05 01:27:00,1.97892,1.97901,1.97882,1.97901,15000000.0
2008-05-05 01:28:00,1.97896,1.97913,1.9789,1.97913,9000000.0
2008-05-05 01:29:00,1.97912,1.97912,1.97873,1.97873,10000000.0
2008-05-05 01:30:00,1.9787,1.97883,1.97867,1.97883,10000000.0
2008-05-05 01:31:00,1.97862,1.97862,1.97816,1.97847,10000000.0
2008-05-05 01:32:00,1.97865,1.97865,1.97849,1.97857,18000000.0
2008-05-05 01:33:00,1.97832,1.97832,1.97798,1.97798,20000000.0
2008-05-05 01:34:00,1.97826,1.97826,1.97753,1.97755,16000000.0
2008-05-05 01:35:00,1.97828,1.97828,1.97731,1.97731,8000000.0
2008-05-05 01:36:00,1.97803,1.97828,1.97802,1.97828,9000000.0
2008-05-05 01:37:00,1.97856,1.97876,1.97843,1.97876,7000000.0
2008-05-05 01:38:00,1.9788,1.97881,1.97874,1.97874,12000000.0
2008-05-05 01:39:00,1.97874,1.97874,1.97863,1.97863,12000000.0
2008-05-05 01:40:00,1.97864,1.97885,1.97864,1.97885,7000000.0
2008-05-05 01:41:00,1.97896,1.97896,1.97811,1.97811,11000000.0
2008-05-05 01:42:00,1.97895,1.97926,1.97895,1.97926,7000000.0
2008-05-05 01:43:00,1.9795,1.97955,1.9793,1.97944,8000000.0
2008-05-05 01:44:00,1.97929,1.97929,1.97906,1.97906,7000000.0
2008-05-05 01:45:00,1.97925,1.9793,1.97911,1.9793,7000000.0
2008-05-05 01:46:00,1.97942,1.97947,1.97931,1.97947,7000000.0
2008-05-05 01:47:00,1.97949,1.97965,1.97949,1.97955,14000000.0
2008-05-05 01:48:00,1.97958,1.9798,1.97958,1.9798,7000000.0
2008-05-05 01:49:00,1.9798,1.9798,1.97945,1.97945,8000000.0
2008-05-05 01:50:00,1.97946,1.97952,1.97944,1.97944,10000000.0
2008-05-05 01:51:00,1.97881,1.97949,1.97881,1.97949,16000000.0
2008-05-05 01:52:00,1.97932,1.97943,1.97877,1.97877,13000000.0
2008-05-05 01:53:00,1.97873,1.97879,1.97854,1.97854,7000000.0
2008-05-05 01:54:00,1.97852,1.97898,1.97852,1.97886,9000000.0
2008-05-05 01:55:00,1.97792,1.97834,1.97784,1.97832,12000000.0
2008-05-05 01:56:00,1.97851,1.97851,1.97839,1.97842,17000000.0
2008-05-05 01:57:00,1.97845,1.97868,1.97845,1.9786,13000000.0
2008-05-05 01:58:00,1.97854,1.97862,1.97847,1.97847,10000000.0
2008-05-05 01:59:00,1.97812,1.97812,1.97794,1.97809,5000000.0
2008-05-05 02:00:00,1.97822,1.97837,1.97822,1.97837,4000000.0
2008-05-05 02:01:00,1.97845,1.97853,1.97845,1.97848,10000000.0
2008-05-05 02:02:00,1.97843,1.97844,1.97835,1.97835,13000000.0
2008-05-05 02:03:00,1.97833,1.97849,1.97802,1.97802,17000000.0
2008-05-05 02:04:00,1.97796,1.97809,1.97796,1.97805,12000000.0
2008-05-05 02:05:00,1.97812,1.97817,1.97806,1.97814,9000000.0
2008-05-05 02:06:00,1.97809,1.97826,1.97807,1.97826,7000000.0
2008-05-05 02:07:00,1.97802,1.97822,1.97779,1.97779,13000000.0
2008-05-05 02:08:00,1.97757,1.97771,1.97753,1.97753,16000000.0
2008-05-05 02:09:00,1.9775,1.97754,1.97743,1.97744,10000000.0
2008-05-05 02:10:00,1.9774,1.97753,1.9774,1.97751,8000000.0
2008-05-05 02:11:00,1.97756,1.97765,1.97752,1.97754,7000000.0
2008-05-05 02:12:00,1.97764,1.978,1.97762,1.978,14000000.0
2008-05-05 02:13:00,1.97816,1.97866,1.97816,1.97866,7000000.0
2008-05-05 02:14:00,1.97857,1.9786,1.97825,1.97825,7000000.0
2008-05-05 02:15:00,1.97807,1.97808,1.978,1.978,7000000.0
2008-05-05 02:16:00,1.978,1.97814,1.97784,1.97814,8000000.0
2008-05-05 02:17:00,1.97812,1.97814,1.97753,1.97753,7000000.0
2008-05-05 02:18:00,1.97743,1.97749,1.9774,1.9774,11000000.0
2008-05-05 02:19:00,1.9777,1.97784,1.9777,1.97783,7000000.0
2008-05-05 02:20:00,1.97757,1.97778,1.97722,1.97728,12000000.0
2008-05-05 02:21:00,1.9778,1.97782,1.97775,1.97775,12000000.0
2008-05-05 02:22:00,1.97782,1.97794,1.97769,1.97787,7000000.0
2008-05-05 02:23:00,1.97794,1.9781,1.97794,1.9781,9000000.0
2008-05-05 02:24:00,1.97822,1.97822,1.9781,1.9781,8000000.0
2008-05-05 02:25:00,1.97813,1.9782,1.97813,1.97816,16000000.0
2008-05-05 02:26:00,1.97816,1.97832,1.97816,1.97832,20000000.0
2008-05-05 02:27:00,1.97843,1.97863,1.97837,1.97863,18000000.0
2008-05-05 02:28:00,1.97874,1.97889,1.97874,1.97889,10000000.0
2008-05-05 02:29:00,1.97884,1.97887,1.97869,1.97872,10000000.0
2008-05-05 02:30:00,1.9787,1.97886,1.97864,1.97886,10000000.0
2008-05-05 02:31:00,1.97895,1.97895,1.9785,1.9785,9000000.0
2008-05-05 02:32:00,1.97862,1.9788,1.97862,1.9788,15000000.0
2008-05-05 02:33:00,1.97876,1.9788,1.97869,1.97869,14000000.0
2008-05-05 02:34:00,1.97819,1.97836,1.97819,1.97836,9000000.0
2008-05-05 02:35:00,1.97801,1.97803,1.9776,1.97802,7000000.0
2008-05-05 02:36:00,1.97808,1.97809,1.97782,1.97809,8000000.0
2008-05-05 02:37:00,1.97727,1.97779,1.97727,1.97776,7000000.0
2008-05-05 02:38:00,1.97783,1.9779,1.97779,1.9779,7000000.0
2008-05-05 02:39:00,1.97784,1.97784,1.97772,1.97772,13000000.0
2008-05-05 02:40:00,1.97775,1.97775,1.97741,1.97741,11000000.0
2008-05-05 02:41:00,1.97748,1.97794,1.97748,1.97794,8000000.0
2008-05-05 02:42:00,1.97805,1.9784,1.97805,1.97831,11000000.0
2008-05-05 02:43:00,1.97849,1.97884,1.97849,1.97884,8000000.0
2008-05-05 02:44:00,1.97881,1.97881,1.9785,1.9786,10000000.0
2008-05-05 02:45:00,1.97857,1.97882,1.97854,1.97876,10000000.0
2008-05-05 02:46:00,1.97875,1.97884,1.97872,1.97879,8000000.0
2008-05-05 02:47:00,1.97882,1.97889,1.97871,1.97871,8000000.0
2008-05-05 02:48:00,1.97847,1.97847,1.97796,1.97796,11000000.0
2008-05-05 02:49:00,1.97769,1.97799,1.97749,1.97749,10000000.0
2008-05-05 02:50:00,1.97799,1.97828,1.97795,1.97828,8000000.0
2008-05-05 02:51:00,1.9782,1.9782,1.9779,1.97803,10000000.0
2008-05-05 02:52:00,1.97823,1.97833,1.97804,1.97833,10000000.0
2008-05-05 02:53:00,1.97817,1.97817,1.97802,1.97802,8000000.0
2008-05-05 02:54:00,1.9777,1.9777,1.97748,1.97748,7000000.0
2008-05-05 02:55:00,1.97741,1.97758,1.97738,1.97743,8000000.0
2008-05-05 02:56:00,1.97744,1.97766,1.97741,1.97756,7000000.0
2008-05-05 02:57:00,1.97744,1.9776,1.97725,1.97744,8000000.0
2008-05-05 02:58:00,1.97737,1.97768,1.97728,1.97768,12000000.0
2008-05-05 02:59:00,1.97782,1.97797,1.9778,1.97791,19000000.0
2008-05-05 03:00:00,1.97785,1.97785,1.97753,1.97753,7000000.0
2008-05-05 03:01:00,1.97715,1.97738,1.97684,1.97738,10000000.0
2008-05-05 03:02:00,1.97727,1.97739,1.97727,1.97735,8000000.0
2008-05-05 03:03:00,1.97735,1.97738,1.9772,1.97733,11000000.0
2008-05-05 03:04:00,1.97732,1.97732,1.97655,1.97655,7000000.0
2008-05-05 03:05:00,1.97642,1.97662,1.9764,1.97662,10000000.0
2008-05-05 03:06:00,1.97661,1.97689,1.97661,1.97677,11000000.0
2008-05-05 03:07:00,1.97669,1.97701,1.97669,1.97701,7000000.0
2008-05-05 03:08:00,1.97709,1.97709,1.97684,1.97698,8000000.0
2008-05-05 03:09:00,1.97704,1.97723,1.97704,1.97712,10000000.0
2008-05-05 03:10:00,1.97703,1.97717,1.9769,1.97717,10000000.0
2008-05-05 03:11:00,1.97736,1.97741,1.97726,1.97741,8000000.0
2008-05-05 03:12:00,1.97745,1.9775,1.97739,1.9775,7000000.0
2008-05-05 03:13:00,1.97748,1.97764,1.97737,1.97764,10000000.0
2008-05-05 03:14:00,1.97774,1.97774,1.97741,1.97761,16000000.0
2008-05-05 03:15:00,1.9778,1.97793,1.97736,1.97785,11000000.0
2008-05-05 03:16:00,1.97798,1.97809,1.97794,1.97794,5000000.0
2008-05-05 03:17:00,1.97737,1.97775,1.97737,1.97775,8000000.0
2008-05-05 03:18:00,1.97781,1.97781,1.97724,1.97724,10000000.0
2008-05-05 03:19:00,1.97695,1.97695,1.97579,1.97579,7000000.0
2008-05-05 03:20:00,1.97613,1.97615,1.9761,1.97614,7000000.0
2008-05-05 03:21:00,1.97644,1.977,1.97633,1.97633,7000000.0
2008-05-05 03:22:00,1.97654,1.97737,1.97549,1.97549,8000000.0
2008-05-05 03:23:00,1.97772,1.97833,1.97772,1.97833,9000000.0
2008-05-05 03:24:00,1.97953,1.9798,1.97912,1.97912,7000000.0
2008-05-05 03:25:00,1.97887,1.97893,1.978,1.97823,23000000.0
2008-05-05 03:26:00,1.97843,1.97853,1.97839,1.97845,9000000.0
2008-05-05 03:27:00,1.97838,1.97895,1.97838,1.97895,7000000.0
2008-05-05 03:28:00,1.9788,1.97886,1.97875,1.97875,7000000.0
2008-05-05 03:29:00,1.97858,1.97858,1.9776,1.9776,8000000.0
2008-05-05 03:30:00,1.97746,1.97758,1.97728,1.97731,10000000.0
2008-05-05 03:31:00,1.97753,1.97757,1.97703,1.97703,8000000.0
2008-05-05 03:32:00,1.97679,1.97687,1.97679,1.97687,10000000.0
2008-05-05 03:33:00,1.97722,1.9774,1.97708,1.9774,7000000.0
2008-05-05 03:34:00,1.97709,1.97709,1.97654,1.97654,11000000.0
2008-05-05 03:35:00,1.97671,1.97672,1.97646,1.97657,8000000.0
2008-05-05 03:36:00,1.97657,1.97658,1.97634,1.97658,7000000.0
2008-05-05 03:37:00,1.97639,1.97641,1.97621,1.97621,8000000.0
2008-05-05 03:38:00,1.97598,1.97598,1.97545,1.97545,8000000.0
2008-05-05 03:39:00,1.97549,1.97581,1.97547,1.97575,10000000.0
2008-05-05 03:40:00,1.97603,1.97633,1.97603,1.97633,6000000.0
2008-05-05 03:41:00,1.97636,1.97652,1.97595,1.97597,8000000.0
2008-05-05 03:42:00,1.97651,1.97661,1.9765,1.9765,7000000.0
2008-05-05 03:43:00,1.97642,1.97642,1.97628,1.97628,9000000.0
2008-05-05 03:44:00,1.97637,1.97651,1.97621,1.97641,7000000.0
2008-05-05 03:45:00,1.97667,1.97667,1.97631,1.97631,7000000.0
2008-05-05 03:46:00,1.97648,1.97676,1.97648,1.97666,8000000.0
2008-05-05 03:47:00,1.97682,1.97684,1.97661,1.97679,9000000.0
2008-05-05 03:48:00,1.97671,1.97671,1.97629,1.97629,11000000.0
2008-05-05 03:49:00,1.97588,1.97588,1.97551,1.97551,23000000.0
2008-05-05 03:50:00,1.97552,1.97552,1.9748,1.9748,9000000.0
2008-05-05 03:51:00,1.9743,1.97451,1.9743,1.97436,8000000.0
2008-05-05 03:52:00,1.97454,1.97454,1.97416,1.97418,9000000.0
2008-05-05 03:53:00,1.974,1.97402,1.9739,1.97394,8000000.0
2008-05-05 03:54:00,1.97404,1.97411,1.97377,1.97407,9000000.0
2008-05-05 03:55:00,1.97402,1.97437,1.97402,1.97437,10000000.0
2008-05-05 03:56:00,1.97421,1.97436,1.97414,1.97414,12000000.0
2008-05-05 03:57:00,1.97421,1.97474,1.97421,1.97474,9000000.0
2008-05-05 03:58:00,1.97488,1.97497,1.97485,1.97492,8000000.0
2008-05-05 03:59:00,1.97471,1.9749,1.97465,1.97465,7000000.0
2008-05-05 04:00:00,1.97421,1.97421,1.97362,1.97388,18000000.0
2008-05-05 04:01:00,1.9736,1.97387,1.9736,1.97385,8000000.0
2008-05-05 04:02:00,1.9739,1.97416,1.9738,1.97398,25000000.0
2008-05-05 04:03:00,1.97391,1.97411,1.97367,1.97367,12000000.0
2008-05-05 04:04:00,1.97383,1.97383,1.97367,1.97378,9000000.0
2008-05-05 04:05:00,1.97374,1.97406,1.97359,1.97359,7000000.0
2008-05-05 04:06:00,1.97373,1.97373,1.97321,1.97321,10000000.0
2008-05-05 04:07:00,1.97327,1.97345,1.97327,1.97345,7000000.0
2008-05-05 04:08:00,1.97368,1.97368,1.97343,1.97343,10000000.0
2008-05-05 04:09:00,1.97338,1.97356,1.97337,1.97343,8000000.0
2008-05-05 04:10:00,1.97396,1.97419,1.97396,1.97412,9000000.0
2008-05-05 04:11:00,1.9743,1.97446,1.9743,1.97441,8000000.0
2008-05-05 04:12:00,1.9745,1.97482,1.9745,1.97482,11000000.0
2008-05-05 04:13:00,1.97484,1.97484,1.9747,1.9747,8000000.0
2008-05-05 04:14:00,1.97431,1.97431,1.97393,1.97393,7000000.0
2008-05-05 04:15:00,1.97304,1.97381,1.97304,1.97375,8000000.0
2008-05-05 04:16:00,1.97383,1.97385,1.97376,1.97376,8000000.0
2008-05-05 04:17:00,1.97382,1.97384,1.97372,1.97383,19000000.0
2008-05-05 04:18:00,1.9738,1.9738,1.97365,1.97366,8000000.0
2008-05-05 04:19:00,1.97335,1.97379,1.97335,1.97379,21000000.0
2008-05-05 04:20:00,1.97386,1.97402,1.97375,1.97387,11000000.0
2008-05-05 04:22:00,1.97394,1.97394,1.97363,1.97363,8000000.0
2008-05-05 04:23:00,1.97396,1.97428,1.97396,1.97423,9000000.0
2008-05-05 04:24:00,1.97406,1.97426,1.97391,1.97426,12000000.0
2008-05-05 04:25:00,1.97442,1.97443,1.97401,1.97401,9000000.0
2008-05-05 04:26:00,1.97392,1.97409,1.97392,1.97405,8000000.0
2008-05-05 04:27:00,1.97394,1.9742,1.97375,1.9742,9000000.0
2008-05-05 04:28:00,1.9742,1.9742,1.97399,1.97403,14000000.0
2008-05-05 04:29:00,1.97412,1.97425,1.97401,1.97425,16000000.0
2008-05-05 04:30:00,1.97474,1.97474,1.97456,1.97471,25000000.0
2008-05-05 04:31:00,1.97466,1.9747,1.97451,1.97453,8000000.0
2008-05-05 04:32:00,1.97466,1.97476,1.97449,1.97449,8000000.0
2008-05-05 04:33:00,1.97463,1.97476,1.97463,1.97476,5000000.0
2008-05-05 04:34:00,1.9748,1.97487,1.9748,1.97486,10000000.0
2008-05-05 04:35:00,1.97473,1.97487,1.97472,1.97473,9000000.0
2008-05-05 04:36:00,1.97483,1.97497,1.97479,1.97496,7000000.0
2008-05-05 04:37:00,1.97497,1.97522,1.97497,1.97512,7000000.0
2008-05-05 04:38:00,1.97528,1.97533,1.9752,1.97527,7000000.0
2008-05-05 04:39:00,1.97512,1.97512,1.97477,1.97477,8000000.0
2008-05-05 04:40:00,1.97489,1.97489,1.97447,1.97481,5000000.0
2008-05-05 04:41:00,1.97473,1.97489,1.97472,1.97479,9000000.0
2008-05-05 04:42:00,1.97463,1.97463,1.97445,1.97445,11000000.0
2008-05-05 04:43:00,1.97433,1.97438,1.97387,1.97391,9000000.0
2008-05-05 04:44:00,1.97451,1.9746,1.97445,1.97458,8000000.0
2008-05-05 04:45:00,1.97486,1.97497,1.97476,1.97478,9000000.0
2008-05-05 04:46:00,1.97465,1.97468,1.97439,1.97439,7000000.0
2008-05-05 04:47:00,1.97451,1.97469,1.97444,1.97469,8000000.0
2008-05-05 04:48:00,1.97465,1.9747,1.97465,1.97466,7000000.0
2008-05-05 04:49:00,1.97379,1.97423,1.97379,1.97401,8000000.0
2008-05-05 04:50:00,1.97464,1.97464,1.97457,1.97463,7000000.0
2008-05-05 04:51:00,1.97467,1.97476,1.97463,1.97476,15000000.0
2008-05-05 04:52:00,1.97483,1.97497,1.97483,1.97497,8000000.0
2008-05-05 04:53:00,1.97515,1.97515,1.97483,1.97483,8000000.0
2008-05-05 04:54:00,1.97446,1.97465,1.9743,1.9743,11000000.0
2008-05-05 04:55:00,1.97439,1.97461,1.97439,1.97461,4000000.0
2008-05-05 04:56:00,1.9746,1.97465,1.9746,1.97463,12000000.0
2008-05-05 04:57:00,1.97448,1.97467,1.97428,1.97444,7000000.0
2008-05-05 04:58:00,1.97458,1.97465,1.97445,1.97465,9000000.0
2008-05-05 04:59:00,1.9749,1.97498,1.97482,1.97482,12000000.0
2008-05-05 05:00:00,1.97491,1.97494,1.97486,1.97488,9000000.0
2008-05-05 05:01:00,1.97484,1.97485,1.97468,1.97475,7000000.0
2008-05-05 05:02:00,1.97481,1.97521,1.97481,1.97519,7000000.0
2008-05-05 05:03:00,1.97531,1.97536,1.97531,1.97536,8000000.0
2008-05-05 05:04:00,1.97499,1.97516,1.97479,1.97516,9000000.0
2008-05-05 05:05:00,1.97538,1.97554,1.97508,1.97527,7000000.0
2008-05-05 05:06:00,1.97532,1.97532,1.97485,1.97485,8000000.0
2008-05-05 05:07:00,1.97505,1.97508,1.97505,1.97507,10000000.0
2008-05-05 05:08:00,1.9751,1.97524,1.97509,1.97513,10000000.0
2008-05-05 05:09:00,1.97506,1.97507,1.97499,1.97501,16000000.0
2008-05-05 05:10:00,1.97473,1.97509,1.97456,1.97477,12000000.0
2008-05-05 05:11:00,1.97501,1.97511,1.97481,1.97503,11000000.0
2008-05-05 05:12:00,1.97513,1.97548,1.97513,1.97548,16000000.0
2008-05-05 05:13:00,1.97576,1.97588,1.97556,1.97556,9000000.0
2008-05-05 05:14:00,1.97503,1.97573,1.97503,1.97562,12000000.0
2008-05-05 05:15:00,1.9758,1.97585,1.9758,1.97581,8000000.0
2008-05-05 05:16:00,1.97578,1.97578,1.97555,1.97555,11000000.0
2008-05-05 05:17:00,1.97552,1.97564,1.97549,1.9755,9000000.0
2008-05-05 05:18:00,1.97544,1.9757,1.97544,1.97562,16000000.0
2008-05-05 05:19:00,1.97492,1.97547,1.97492,1.97547,9000000.0
2008-05-05 05:20:00,1.97559,1.97568,1.97547,1.97547,11000000.0
2008-05-05 05:21:00,1.97543,1.97561,1.97543,1.97561,15000000.0
2008-05-05 05:22:00,1.97561,1.97561,1.97543,1.97545,28000000.0
2008-05-05 05:24:00,1.97521,1.97543,1.97479,1.97541,27000000.0
2008-05-05 05:25:00,1.97531,1.97531,1.97485,1.97489,47000000.0
2008-05-05 05:26:00,1.97487,1.97502,1.97483,1.97497,38000000.0
2008-05-05 05:27:00,1.97508,1.97511,1.97492,1.97494,7000000.0
2008-05-05 05:28:00,1.97472,1.97489,1.97424,1.97461,22000000.0
2008-05-05 05:29:00,1.97484,1.97484,1.97467,1.97467,11000000.0
2008-05-05 05:30:00,1.97429,1.97429,1.97399,1.97399,7000000.0
2008-05-05 05:32:00,1.97462,1.97462,1.97427,1.97436,10000000.0
2008-05-05 05:33:00,1.97444,1.9745,1.97444,1.97447,8000000.0
2008-05-05 05:34:00,1.97458,1.9746,1.97451,1.9746,8000000.0
2008-05-05 05:35:00,1.97449,1.97468,1.97449,1.97464,10000000.0
2008-05-05 05:36:00,1.97498,1.9752,1.97498,1.9752,15000000.0
2008-05-05 05:37:00,1.97515,1.97528,1.97505,1.97505,11000000.0
2008-05-05 05:38:00,1.97488,1.97513,1.97482,1.97513,11000000.0
2008-05-05 05:39:00,1.9754,1.97544,1.97495,1.97526,7000000.0
2008-05-05 05:40:00,1.97526,1.97541,1.97494,1.97523,9000000.0
2008-05-05 05:41:00,1.97553,1.97555,1.97549,1.97549,9000000.0
2008-05-05 05:42:00,1.97547,1.97552,1.97545,1.97546,16000000.0
2008-05-05 05:43:00,1.975,1.97536,1.975,1.97536,8000000.0
2008-05-05 05:44:00,1.97545,1.97549,1.97544,1.97549,9000000.0
2008-05-05 05:45:00,1.97542,1.97542,1.97525,1.97539,13000000.0
2008-05-05 05:46:00,1.9754,1.97556,1.97522,1.97522,10000000.0
2008-05-05 05:47:00,1.97442,1.97512,1.97442,1.97495,15000000.0
2008-05-05 05:48:00,1.97533,1.97536,1.9753,1.9753,11000000.0
2008-05-05 05:50:00,1.97534,1.97554,1.97534,1.97552,13000000.0
2008-05-05 05:51:00,1.97548,1.97548,1.9753,1.97531,30000000.0
2008-05-05 05:52:00,1.97544,1.97544,1.97487,1.97518,15000000.0
2008-05-05 05:54:00,1.97542,1.97557,1.97542,1.97557,16000000.0
2008-05-05 05:55:00,1.97603,1.9766,1.97603,1.9766,11000000.0
2008-05-05 05:56:00,1.97637,1.97652,1.97637,1.97652,33000000.0
2008-05-05 05:57:00,1.9768,1.9768,1.97649,1.97649,11000000.0
2008-05-05 05:58:00,1.97646,1.97654,1.97639,1.97654,19000000.0
2008-05-05 05:59:00,1.97662,1.97684,1.97662,1.97683,12000000.0
2008-05-05 06:00:00,1.97677,1.97695,1.97665,1.97665,25000000.0
2008-05-05 06:01:00,1.97651,1.97693,1.97651,1.97693,16000000.0
2008-05-05 06:02:00,1.977,1.97732,1.97685,1.97685,13000000.0
2008-05-05 06:03:00,1.97692,1.977,1.97686,1.9769,5000000.0
2008-05-05 06:04:00,1.97709,1.9775,1.97709,1.97745,11000000.0
2008-05-05 06:05:00,1.97739,1.97739,1.97733,1.97733,9000000.0
2008-05-05 06:06:00,1.97721,1.97748,1.97685,1.97707,8000000.0
2008-05-05 06:07:00,1.97724,1.97724,1.97696,1.97712,10000000.0
2008-05-05 06:08:00,1.97719,1.97737,1.97719,1.97737,8000000.0
2008-05-05 06:09:00,1.97731,1.97731,1.97695,1.97715,10000000.0
2008-05-05 06:10:00,1.97739,1.97739,1.97731,1.97735,8000000.0
2008-05-05 06:11:00,1.97728,1.97739,1.97728,1.97733,7000000.0
2008-05-05 06:12:00,1.97735,1.97735,1.97715,1.9772,10000000.0
2008-05-05 06:13:00,1.97724,1.97732,1.97719,1.97728,15000000.0
2008-05-05 06:14:00,1.97733,1.97735,1.97713,1.97713,10000000.0
2008-05-05 06:15:00,1.97717,1.97735,1.97714,1.9772,18000000.0
2008-05-05 06:16:00,1.97717,1.97735,1.97715,1.97735,11000000.0
2008-05-05 06:17:00,1.97706,1.97727,1.9768,1.97724,7000000.0
2008-05-05 06:18:00,1.97736,1.97736,1.97722,1.97723,13000000.0
2008-05-05 06:19:00,1.97715,1.97715,1.9766,1.9766,12000000.0
2008-05-05 06:20:00,1.97653,1.97659,1.97644,1.97644,18000000.0
2008-05-05 06:21:00,1.97643,1.97646,1.97605,1.97646,26000000.0
2008-05-05 06:22:00,1.97639,1.97639,1.97621,1.97629,11000000.0
2008-05-05 06:23:00,1.97631,1.97641,1.97625,1.97641,11000000.0
2008-05-05 06:24:00,1.97648,1.9765,1.97638,1.97646,11000000.0
2008-05-05 06:25:00,1.97586,1.97586,1.97558,1.97565,10000000.0
2008-05-05 06:26:00,1.97652,1.97659,1.97652,1.97658,7000000.0
2008-05-05 06:27:00,1.97654,1.97657,1.97649,1.97656,8000000.0
2008-05-05 06:28:00,1.9763,1.9763,1.97579,1.97579,7000000.0
2008-05-05 06:29:00,1.97654,1.97654,1.97632,1.97632,9000000.0
2008-05-05 06:30:00,1.97633,1.97633,1.97544,1.97544,11000000.0
2008-05-05 06:31:00,1.97633,1.97658,1.97633,1.97658,20000000.0
2008-05-05 06:32:00,1.97677,1.97691,1.97665,1.97684,31000000.0
2008-05-05 06:33:00,1.97651,1.97651,1.97637,1.97644,17000000.0
2008-05-05 06:34:00,1.9765,1.9765,1.97641,1.97645,9000000.0
2008-05-05 06:35:00,1.97624,1.97624,1.97604,1.97604,8000000.0
2008-05-05 06:36:00,1.97585,1.97606,1.97585,1.97595,10000000.0
2008-05-05 06:37:00,1.97611,1.97611,1.97593,1.97593,7000000.0
2008-05-05 06:38:00,1.97563,1.97566,1.97493,1.97511,8000000.0
2008-05-05 06:39:00,1.97596,1.97596,1.97573,1.97573,12000000.0
2008-05-05 06:40:00,1.97562,1.97562,1.97555,1.97555,3000000.0
2008-05-05 06:41:00,1.97524,1.97524,1.9745,1.9745,7000000.0
2008-05-05 06:42:00,1.97399,1.97446,1.97399,1.97415,7000000.0
2008-05-05 06:43:00,1.97411,1.97425,1.97411,1.97425,9000000.0
2008-05-05 06:44:00,1.9742,1.97438,1.9742,1.97437,11000000.0
2008-05-05 06:45:00,1.97429,1.97432,1.97417,1.97417,8000000.0
2008-05-05 06:46:00,1.97422,1.97433,1.97416,1.97416,8000000.0
2008-05-05 06:47:00,1.97181,1.97413,1.97181,1.97413,6000000.0
2008-05-05 06:48:00,1.97452,1.97465,1.97452,1.97462,8000000.0
2008-05-05 06:49:00,1.97462,1.97488,1.97462,1.97488,9000000.0
2008-05-05 06:50:00,1.97493,1.97493,1.97475,1.97475,9000000.0
2008-05-05 06:51:00,1.97442,1.97445,1.97442,1.97443,11000000.0
2008-05-05 06:52:00,1.97475,1.97475,1.97453,1.97453,7000000.0
2008-05-05 06:53:00,1.97443,1.97443,1.9743,1.9743,8000000.0
2008-05-05 06:54:00,1.97436,1.97461,1.97436,1.97461,11000000.0
2008-05-05 06:55:00,1.97461,1.97466,1.97454,1.97466,8000000.0
2008-05-05 06:56:00,1.97467,1.975,1.97467,1.975,13000000.0
2008-05-05 06:57:00,1.97495,1.97495,1.97459,1.97459,6000000.0
2008-05-05 06:58:00,1.97467,1.97475,1.97465,1.97471,16000000.0
2008-05-05 06:59:00,1.9748,1.97486,1.97471,1.97475,11000000.0
2008-05-05 07:00:00,1.97479,1.97487,1.97433,1.97481,8000000.0
2008-05-05 07:01:00,1.97487,1.97487,1.97461,1.97461,14000000.0
2008-05-05 07:02:00,1.97458,1.97474,1.97458,1.97474,18000000.0
2008-05-05 07:03:00,1.97468,1.97468,1.97451,1.97451,8000000.0
2008-05-05 07:04:00,1.97434,1.97434,1.97416,1.97417,8000000.0
2008-05-05 07:05:00,1.97416,1.97416,1.97385,1.97385,10000000.0
2008-05-05 07:06:00,1.97396,1.97411,1.97393,1.97393,8000000.0
2008-05-05 07:07:00,1.97379,1.97379,1.97281,1.97281,15000000.0
2008-05-05 07:08:00,1.97309,1.97345,1.97307,1.97345,18000000.0
2008-05-05 07:09:00,1.97353,1.97366,1.97351,1.97356,7000000.0
2008-05-05 07:10:00,1.97357,1.97392,1.97357,1.97392,18000000.0
2008-05-05 07:11:00,1.97405,1.97413,1.97405,1.97413,11000000.0
2008-05-05 07:12:00,1.97424,1.97429,1.97418,1.9742,11000000.0
2008-05-05 07:13:00,1.97443,1.97493,1.97443,1.97493,9000000.0
2008-05-05 07:14:00,1.97465,1.97465,1.97424,1.97424,12000000.0
2008-05-05 07:15:00,1.97418,1.97424,1.97399,1.97424,7000000.0
2008-05-05 07:16:00,1.97441,1.97441,1.97419,1.97421,12000000.0
2008-05-05 07:17:00,1.97322,1.9734,1.97322,1.97332,15000000.0
2008-05-05 07:18:00,1.97422,1.97422,1.97406,1.97419,8000000.0
2008-05-05 07:19:00,1.97403,1.97412,1.974,1.97402,7000000.0
2008-05-05 07:20:00,1.9738,1.97406,1.97374,1.97374,9000000.0
2008-05-05 07:21:00,1.97362,1.97362,1.97321,1.97331,10000000.0
2008-05-05 07:22:00,1.9732,1.9732,1.97302,1.97302,7000000.0
2008-05-05 07:23:00,1.97308,1.97343,1.97308,1.97343,11000000.0
2008-05-05 07:24:00,1.9734,1.97346,1.97328,1.97329,23000000.0
2008-05-05 07:25:00,1.97322,1.97345,1.97318,1.97318,28000000.0
2008-05-05 07:26:00,1.97284,1.97284,1.97243,1.97268,14000000.0
2008-05-05 07:27:00,1.97265,1.97265,1.97236,1.97236,20000000.0
2008-05-05 07:28:00,1.97244,1.97274,1.97244,1.97274,17000000.0
2008-05-05 07:29:00,1.97283,1.97298,1.97269,1.97274,27000000.0
2008-05-05 07:30:00,1.97262,1.97287,1.97262,1.97276,20000000.0
2008-05-05 07:31:00,1.97288,1.97295,1.97274,1.97275,7000000.0
2008-05-05 07:32:00,1.97284,1.97302,1.97284,1.97294,11000000.0
2008-05-05 07:33:00,1.97261,1.97268,1.97246,1.97246,22000000.0
2008-05-05 07:34:00,1.97231,1.97263,1.97231,1.97236,16000000.0
2008-05-05 07:35:00,1.97272,1.9734,1.97272,1.97322,15000000.0
2008-05-05 07:36:00,1.97379,1.97385,1.97374,1.97374,8000000.0
2008-05-05 07:37:00,1.97367,1.97385,1.97359,1.97385,12000000.0
2008-05-05 07:38:00,1.97406,1.97426,1.97406,1.97421,7000000.0
2008-05-05 07:39:00,1.97396,1.97403,1.97381,1.97395,14000000.0
2008-05-05 07:40:00,1.97352,1.97398,1.97331,1.97395,9000000.0
2008-05-05 07:41:00,1.97392,1.97412,1.97392,1.97411,24000000.0
2008-05-05 07:42:00,1.97398,1.97408,1.97385,1.97408,17000000.0
2008-05-05 07:43:00,1.9739,1.97406,1.97383,1.97388,22000000.0
2008-05-05 07:44:00,1.97401,1.97409,1.97396,1.97405,10000000.0
2008-05-05 07:45:00,1.97411,1.97411,1.97294,1.97368,15000000.0
2008-05-05 07:46:00,1.97393,1.97406,1.97377,1.97399,17000000.0
2008-05-05 07:47:00,1.97357,1.97357,1.97307,1.97307,15000000.0
2008-05-05 07:48:00,1.97301,1.97314,1.97282,1.97288,10000000.0
2008-05-05 07:49:00,1.97313,1.97345,1.97313,1.97345,20000000.0
2008-05-05 07:50:00,1.97374,1.97383,1.97372,1.97377,17000000.0
2008-05-05 07:51:00,1.97373,1.97375,1.97347,1.97347,15000000.0
2008-05-05 07:52:00,1.97346,1.97373,1.97344,1.97356,29000000.0
2008-05-05 07:53:00,1.97392,1.97404,1.97389,1.97391,13000000.0
2008-05-05 07:54:00,1.9738,1.9738,1.97361,1.97374,23000000.0
2008-05-05 07:55:00,1.9734,1.97348,1.97303,1.97303,27000000.0
2008-05-05 07:56:00,1.97333,1.97333,1.97323,1.97323,18000000.0
2008-05-05 07:57:00,1.97306,1.97306,1.97245,1.9725,20000000.0
2008-05-05 07:58:00,1.97239,1.97256,1.97239,1.97254,13000000.0
2008-05-05 07:59:00,1.97288,1.97334,1.97268,1.97317,23000000.0
2008-05-05 08:00:00,1.97301,1.97309,1.97284,1.97284,31000000.0
2008-05-05 08:01:00,1.9728,1.97285,1.97265,1.97285,13000000.0
2008-05-05 08:02:00,1.97275,1.97275,1.97249,1.97268,12000000.0
2008-05-05 08:03:00,1.97274,1.97274,1.97258,1.97261,20000000.0
2008-05-05 08:04:00,1.97232,1.97232,1.97188,1.97208,30000000.0
2008-05-05 08:05:00,1.97263,1.97297,1.97263,1.97297,9000000.0
2008-05-05 08:06:00,1.97298,1.97301,1.97286,1.97286,21000000.0
2008-05-05 08:07:00,1.97271,1.97333,1.97253,1.97333,15000000.0
2008-05-05 08:08:00,1.97283,1.97295,1.97268,1.97294,25000000.0
2008-05-05 08:09:00,1.973,1.973,1.9729,1.97296,23000000.0
2008-05-05 08:10:00,1.97303,1.97303,1.97287,1.97287,27000000.0
2008-05-05 08:11:00,1.97287,1.97347,1.97287,1.97347,18000000.0
2008-05-05 08:12:00,1.97359,1.97359,1.97345,1.97349,22000000.0
2008-05-05 08:13:00,1.97342,1.97349,1.97316,1.97324,18000000.0
2008-05-05 08:14:00,1.97329,1.97343,1.97308,1.9732,33000000.0
2008-05-05 08:15:00,1.97325,1.97354,1.97325,1.97354,21000000.0
2008-05-05 08:16:00,1.9743,1.97455,1.9743,1.97442,21000000.0
2008-05-05 08:17:00,1.97397,1.97397,1.97332,1.97332,19000000.0
2008-05-05 08:18:00,1.97346,1.97361,1.97337,1.97361,17000000.0
2008-05-05 08:19:00,1.97381,1.97395,1.97356,1.97356,16000000.0
2008-05-05 08:20:00,1.97367,1.97395,1.97349,1.97395,13000000.0
2008-05-05 08:21:00,1.97361,1.97365,1.97356,1.97358,18000000.0
2008-05-05 08:22:00,1.97258,1.97295,1.97257,1.97291,26000000.0
2008-05-05 08:23:00,1.97319,1.97319,1.97283,1.97283,16000000.0
2008-05-05 08:24:00,1.97276,1.97293,1.9725,1.97293,28000000.0
2008-05-05 08:25:00,1.97308,1.97325,1.97291,1.97325,49000000.0
2008-05-05 08:26:00,1.97326,1.97327,1.97293,1.97312,14000000.0
2008-05-05 08:27:00,1.9731,1.97324,1.97301,1.97311,31000000.0
2008-05-05 08:28:00,1.97309,1.97329,1.97285,1.97285,28000000.0
2008-05-05 08:29:00,1.97265,1.97299,1.97256,1.97299,32000000.0
2008-05-05 08:30:00,1.97298,1.97329,1.97292,1.97307,28000000.0
2008-05-05 08:31:00,1.97331,1.97331,1.97301,1.97301,40000000.0
2008-05-05 08:32:00,1.97305,1.97316,1.97304,1.97311,51000000.0
2008-05-05 08:33:00,1.97273,1.97273,1.97205,1.97205,48000000.0
2008-05-05 08:34:00,1.97198,1.97213,1.97181,1.97184,49000000.0
2008-05-05 08:35:00,1.97169,1.97182,1.97139,1.97161,39000000.0
2008-05-05 08:36:00,1.97216,1.97258,1.97216,1.97258,12000000.0
2008-05-05 08:37:00,1.97275,1.97357,1.97275,1.97357,25000000.0
2008-05-05 08:38:00,1.97408,1.97408,1.97385,1.97385,21000000.0
2008-05-05 08:39:00,1.9734,1.97342,1.97317,1.97336,23000000.0
2008-05-05 08:40:00,1.97335,1.9734,1.9731,1.9731,36000000.0
2008-05-05 08:41:00,1.97331,1.97345,1.97328,1.97345,30000000.0
2008-05-05 08:42:00,1.97343,1.97343,1.97326,1.97342,17000000.0
2008-05-05 08:43:00,1.97326,1.97347,1.97326,1.97341,23000000.0
2008-05-05 08:44:00,1.97343,1.97355,1.97338,1.97355,17000000.0
2008-05-05 08:45:00,1.97334,1.97334,1.97316,1.97332,37000000.0
2008-05-05 08:46:00,1.9732,1.97356,1.9732,1.9734,23000000.0
2008-05-05 08:47:00,1.97341,1.97365,1.97341,1.97361,25000000.0
2008-05-05 08:48:00,1.97354,1.9736,1.97339,1.97351,36000000.0
2008-05-05 08:49:00,1.97352,1.97358,1.97341,1.97343,27000000.0
2008-05-05 08:50:00,1.97355,1.9736,1.97333,1.9736,56000000.0
2008-05-05 08:51:00,1.9735,1.97357,1.97341,1.97346,32000000.0
2008-05-05 08:52:00,1.97346,1.97355,1.97342,1.97348,39000000.0
2008-05-05 08:53:00,1.97353,1.9736,1.97333,1.97343,63000000.0
2008-05-05 08:54:00,1.97352,1.97377,1.97352,1.97369,42000000.0
2008-05-05 08:55:00,1.97384,1.97416,1.97384,1.97393,55000000.0
2008-05-05 08:56:00,1.9743,1.97436,1.97417,1.97433,21000000.0
2008-05-05 08:57:00,1.97435,1.97435,1.97398,1.9742,23000000.0
2008-05-05 08:58:00,1.97412,1.97429,1.97412,1.97412,18000000.0
2008-05-05 08:59:00,1.97413,1.97413,1.97388,1.97389,12000000.0
2008-05-05 09:00:00,1.97364,1.97398,1.97324,1.9737,26000000.0
2008-05-05 09:01:00,1.97384,1.97384,1.97376,1.97376,19000000.0
2008-05-05 09:02:00,1.97371,1.97371,1.97354,1.97354,15000000.0
2008-05-05 09:03:00,1.97347,1.9736,1.97342,1.97354,16000000.0
2008-05-05 09:04:00,1.97344,1.97356,1.97322,1.97328,22000000.0
2008-05-05 09:05:00,1.97364,1.97366,1.97314,1.97314,11000000.0
2008-05-05 09:06:00,1.97305,1.97305,1.97262,1.97276,31000000.0
2008-05-05 09:07:00,1.97296,1.97307,1.9729,1.97292,33000000.0
2008-05-05 09:08:00,1.97302,1.97302,1.97273,1.97273,17000000.0
2008-05-05 09:09:00,1.97291,1.97295,1.97273,1.97295,37000000.0
2008-05-05 09:10:00,1.97303,1.97315,1.97297,1.97315,31000000.0
2008-05-05 09:11:00,1.97333,1.97343,1.97308,1.97308,26000000.0
2008-05-05 09:12:00,1.97283,1.9731,1.9728,1.9731,41000000.0
2008-05-05 09:13:00,1.97302,1.97303,1.97286,1.97289,61000000.0
2008-05-05 09:14:00,1.97305,1.9732,1.97302,1.97302,57000000.0
2008-05-05 09:15:00,1.97301,1.9733,1.97301,1.97312,33000000.0
2008-05-05 09:16:00,1.97328,1.97366,1.97328,1.97366,39000000.0
2008-05-05 09:17:00,1.97408,1.97467,1.97408,1.97467,40000000.0
2008-05-05 09:18:00,1.97492,1.97509,1.97479,1.97488,68000000.0
2008-05-05 09:19:00,1.97482,1.97482,1.97452,1.97464,52000000.0
2008-05-05 09:20:00,1.97457,1.97468,1.97448,1.9745,37000000.0
2008-05-05 09:21:00,1.97443,1.97457,1.97443,1.97457,61000000.0
2008-05-05 09:22:00,1.97457,1.97458,1.9744,1.97447,63000000.0
2008-05-05 09:23:00,1.97451,1.97465,1.97445,1.97455,65000000.0
2008-05-05 09:24:00,1.97454,1.97466,1.97437,1.97449,47000000.0
2008-05-05 09:25:00,1.97441,1.97441,1.97401,1.97401,32000000.0
2008-05-05 09:26:00,1.97382,1.9739,1.97363,1.97381,29000000.0
2008-05-05 09:27:00,1.97405,1.9741,1.97394,1.97403,55000000.0
2008-05-05 09:28:00,1.97388,1.97389,1.9734,1.9734,46000000.0
2008-05-05 09:29:00,1.9733,1.97354,1.9733,1.97354,32000000.0
2008-05-05 09:30:00,1.97351,1.97362,1.97335,1.97335,24000000.0
2008-05-05 09:31:00,1.97374,1.97377,1.97363,1.97363,18000000.0
2008-05-05 09:32:00,1.9736,1.97395,1.9736,1.97395,35000000.0
2008-05-05 09:33:00,1.97402,1.97402,1.97387,1.97389,43000000.0
2008-05-05 09:34:00,1.97348,1.97348,1.9731,1.97325,31000000.0
2008-05-05 09:35:00,1.97332,1.97352,1.97325,1.97349,47000000.0
2008-05-05 09:36:00,1.97374,1.97374,1.97351,1.97372,34000000.0
2008-05-05 09:37:00,1.97393,1.97402,1.97385,1.97389,49000000.0
2008-05-05 09:38:00,1.97379,1.97379,1.97349,1.97349,37000000.0
2008-05-05 09:39:00,1.97359,1.97389,1.97359,1.97372,61000000.0
2008-05-05 09:40:00,1.97364,1.97379,1.97361,1.97378,46000000.0
2008-05-05 09:41:00,1.97385,1.97398,1.97385,1.97398,33000000.0
2008-05-05 09:42:00,1.97388,1.97391,1.97368,1.97379,60000000.0
2008-05-05 09:43:00,1.97369,1.97409,1.97365,1.97403,66000000.0
2008-05-05 09:44:00,1.97415,1.97415,1.97394,1.97398,21000000.0
2008-05-05 09:45:00,1.97394,1.97394,1.97385,1.97385,22000000.0
2008-05-05 09:46:00,1.97388,1.9739,1.9737,1.9737,30000000.0
2008-05-05 09:47:00,1.97361,1.97363,1.9735,1.97351,24000000.0
2008-05-05 09:48:00,1.97339,1.9734,1.97292,1.97292,34000000.0
2008-05-05 09:49:00,1.97292,1.97349,1.97292,1.97349,26000000.0
2008-05-05 09:50:00,1.97359,1.97359,1.97313,1.97313,34000000.0
2008-05-05 09:51:00,1.97304,1.97322,1.97303,1.97315,56000000.0
2008-05-05 09:52:00,1.97332,1.97364,1.97332,1.97364,38000000.0
2008-05-05 09:53:00,1.97348,1.97354,1.97331,1.97354,32000000.0
2008-05-05 09:54:00,1.97353,1.97371,1.97353,1.97371,36000000.0
2008-05-05 09:55:00,1.97374,1.97386,1.97368,1.97385,38000000.0
2008-05-05 09:56:00,1.97403,1.97422,1.97398,1.97422,38000000.0
2008-05-05 09:57:00,1.9743,1.97444,1.9743,1.97444,30000000.0
2008-05-05 09:58:00,1.97447,1.97447,1.97423,1.97423,52000000.0
2008-05-05 09:59:00,1.97394,1.97407,1.97394,1.97407,32000000.0
2008-05-05 10:00:00,1.97414,1.9742,1.97414,1.97415,39000000.0
2008-05-05 10:01:00,1.97449,1.97449,1.9743,1.9743,44000000.0
2008-05-05 10:02:00,1.97427,1.97439,1.97423,1.9743,34000000.0
2008-05-05 10:03:00,1.97438,1.97438,1.97431,1.97434,47000000.0
2008-05-05 10:04:00,1.97447,1.97465,1.97447,1.97463,32000000.0
2008-05-05 10:05:00,1.97434,1.97434,1.9742,1.97421,32000000.0
2008-05-05 10:06:00,1.97425,1.97464,1.97425,1.97452,42000000.0
2008-05-05 10:07:00,1.97445,1.97445,1.97416,1.97417,51000000.0
2008-05-05 10:08:00,1.97416,1.97476,1.97416,1.97476,54000000.0
2008-05-05 10:09:00,1.97454,1.97486,1.97445,1.97486,53000000.0
2008-05-05 10:10:00,1.9753,1.97608,1.9753,1.97608,72000000.0
2008-05-05 10:11:00,1.97628,1.97661,1.97592,1.97592,61000000.0
2008-05-05 10:12:00,1.97564,1.97592,1.97564,1.97592,65000000.0
2008-05-05 10:13:00,1.97597,1.97599,1.97587,1.97596,56000000.0
2008-05-05 10:14:00,1.97575,1.97592,1.97561,1.97592,49000000.0
2008-05-05 10:15:00,1.97592,1.97592,1.97553,1.97567,46000000.0
2008-05-05 10:16:00,1.97578,1.97582,1.97564,1.97581,33000000.0
2008-05-05 10:17:00,1.97585,1.97595,1.97584,1.97595,37000000.0
2008-05-05 10:18:00,1.9758,1.97584,1.97536,1.97536,50000000.0
2008-05-05 10:19:00,1.97596,1.97625,1.97596,1.9762,59000000.0
2008-05-05 10:20:00,1.97584,1.97584,1.97543,1.97543,41000000.0
2008-05-05 10:21:00,1.97545,1.97548,1.9753,1.97548,44000000.0
2008-05-05 10:22:00,1.97526,1.97531,1.97517,1.97519,47000000.0
2008-05-05 10:23:00,1.97519,1.97541,1.97519,1.97541,58000000.0
2008-05-05 10:24:00,1.97549,1.97549,1.97541,1.97541,43000000.0
2008-05-05 10:25:00,1.97542,1.97556,1.97538,1.97541,60000000.0
2008-05-05 10:26:00,1.9754,1.97596,1.9754,1.97596,64000000.0
2008-05-05 10:27:00,1.97615,1.97616,1.97608,1.97612,54000000.0
2008-05-05 10:28:00,1.97616,1.97616,1.97595,1.97611,62000000.0
2008-05-05 10:29:00,1.97626,1.97636,1.97622,1.97636,61000000.0
2008-05-05 10:30:00,1.97634,1.97639,1.97618,1.97619,36000000.0
2008-05-05 10:31:00,1.97623,1.97657,1.9762,1.97638,39000000.0
2008-05-05 10:32:00,1.97632,1.97633,1.97618,1.97626,44000000.0
2008-05-05 10:33:00,1.97606,1.97619,1.97587,1.97587,18000000.0
2008-05-05 10:34:00,1.97588,1.97611,1.97588,1.97603,20000000.0
2008-05-05 10:35:00,1.97588,1.97588,1.97546,1.97549,23000000.0
2008-05-05 10:36:00,1.97562,1.97562,1.97542,1.97542,32000000.0
2008-05-05 10:37:00,1.97533,1.97537,1.97523,1.97535,30000000.0
2008-05-05 10:38:00,1.97542,1.97542,1.9753,1.9753,26000000.0
2008-05-05 10:39:00,1.97515,1.97531,1.97515,1.97529,29000000.0
2008-05-05 10:40:00,1.97537,1.97537,1.97516,1.97526,19000000.0
2008-05-05 10:41:00,1.97524,1.97528,1.9751,1.97514,29000000.0
2008-05-05 10:42:00,1.97526,1.97529,1.97506,1.97506,38000000.0
2008-05-05 10:43:00,1.9751,1.9752,1.9751,1.97512,27000000.0
2008-05-05 10:44:00,1.97518,1.97523,1.97508,1.97516,26000000.0
2008-05-05 10:45:00,1.97521,1.97537,1.97521,1.97534,27000000.0
2008-05-05 10:46:00,1.97591,1.97676,1.97591,1.97676,35000000.0
2008-05-05 10:47:00,1.97707,1.97751,1.97707,1.97727,23000000.0
2008-05-05 10:48:00,1.97701,1.97766,1.97701,1.97766,44000000.0
2008-05-05 10:49:00,1.97782,1.97782,1.97739,1.97739,36000000.0
2008-05-05 10:50:00,1.97728,1.97752,1.97701,1.97709,47000000.0
2008-05-05 10:51:00,1.97706,1.97719,1.977,1.97707,45000000.0
2008-05-05 10:52:00,1.97701,1.97755,1.97701,1.97752,33000000.0
2008-05-05 10:53:00,1.97748,1.97748,1.97711,1.97716,46000000.0
2008-05-05 10:54:00,1.97708,1.97728,1.97708,1.97719,35000000.0
2008-05-05 10:55:00,1.97725,1.9773,1.97712,1.97712,37000000.0
2008-05-05 10:56:00,1.97682,1.97682,1.97617,1.97617,33000000.0
2008-05-05 10:57:00,1.9766,1.97662,1.97637,1.97646,33000000.0
2008-05-05 10:58:00,1.97653,1.97665,1.97647,1.97665,26000000.0
2008-05-05 10:59:00,1.9763,1.97644,1.97617,1.97617,47000000.0
2008-05-05 11:00:00,1.97611,1.97623,1.97606,1.97606,39000000.0
2008-05-05 11:01:00,1.97578,1.97635,1.97496,1.97635,45000000.0
2008-05-05 11:02:00,1.97623,1.97638,1.97623,1.97636,17000000.0
2008-05-05 11:03:00,1.97646,1.97656,1.97645,1.97652,37000000.0
2008-05-05 11:04:00,1.97664,1.97677,1.97661,1.97677,40000000.0
2008-05-05 11:05:00,1.97632,1.97673,1.97581,1.97655,18000000.0
2008-05-05 11:06:00,1.97669,1.97669,1.97648,1.97648,19000000.0
2008-05-05 11:07:00,1.9765,1.97669,1.9765,1.97669,30000000.0
2008-05-05 11:08:00,1.97661,1.97666,1.97647,1.97648,30000000.0
2008-05-05 11:09:00,1.97648,1.97654,1.97626,1.97629,45000000.0
2008-05-05 11:10:00,1.97637,1.9765,1.97629,1.9765,35000000.0
2008-05-05 11:11:00,1.97633,1.97633,1.97614,1.97625,46000000.0
2008-05-05 11:12:00,1.97624,1.97633,1.97611,1.97619,55000000.0
2008-05-05 11:13:00,1.97621,1.97621,1.97586,1.97611,59000000.0
2008-05-05 11:14:00,1.97579,1.97579,1.97554,1.97564,41000000.0
2008-05-05 11:15:00,1.97562,1.97581,1.97555,1.97558,34000000.0
2008-05-05 11:16:00,1.97538,1.97544,1.97518,1.97518,20000000.0
2008-05-05 11:17:00,1.97513,1.97513,1.97486,1.97509,57000000.0
2008-05-05 11:18:00,1.97498,1.97529,1.97485,1.97498,44000000.0
2008-05-05 11:19:00,1.97494,1.97503,1.97476,1.97491,63000000.0
2008-05-05 11:20:00,1.9746,1.9746,1.97446,1.97448,43000000.0
2008-05-05 11:21:00,1.97443,1.97443,1.9741,1.9741,34000000.0
2008-05-05 11:22:00,1.97407,1.97428,1.97407,1.97428,56000000.0
2008-05-05 11:23:00,1.974,1.974,1.9736,1.97391,43000000.0
2008-05-05 11:24:00,1.97417,1.97417,1.97376,1.97379,53000000.0
2008-05-05 11:25:00,1.97384,1.97409,1.97384,1.97409,29000000.0
2008-05-05 11:26:00,1.97402,1.97426,1.97402,1.97426,41000000.0
2008-05-05 11:27:00,1.9743,1.97454,1.97429,1.97432,34000000.0
2008-05-05 11:28:00,1.97426,1.97442,1.97388,1.97388,36000000.0
2008-05-05 11:29:00,1.97362,1.97373,1.97355,1.97361,43000000.0
2008-05-05 11:30:00,1.97364,1.97387,1.97364,1.97387,24000000.0
2008-05-05 11:31:00,1.97353,1.97413,1.97305,1.97413,34000000.0
2008-05-05 11:32:00,1.97397,1.97397,1.97379,1.97379,46000000.0
2008-05-05 11:33:00,1.97356,1.97378,1.97356,1.97377,41000000.0
2008-05-05 11:34:00,1.97394,1.97401,1.9739,1.97391,28000000.0
2008-05-05 11:35:00,1.97396,1.97397,1.97387,1.97392,44000000.0
2008-05-05 11:36:00,1.97389,1.97389,1.97375,1.9738,48000000.0
2008-05-05 11:37:00,1.97375,1.97401,1.97375,1.97401,50000000.0
2008-05-05 11:38:00,1.97414,1.97423,1.97395,1.97413,37000000.0
2008-05-05 11:39:00,1.97407,1.97429,1.97405,1.97406,52000000.0
2008-05-05 11:40:00,1.97406,1.97425,1.97406,1.97414,27000000.0
2008-05-05 11:41:00,1.9742,1.97459,1.9742,1.97455,49000000.0
2008-05-05 11:42:00,1.97455,1.97467,1.97455,1.97467,22000000.0
2008-05-05 11:43:00,1.97459,1.97469,1.9745,1.97469,45000000.0
2008-05-05 11:44:00,1.9747,1.97475,1.97461,1.97475,42000000.0
2008-05-05 11:45:00,1.97472,1.97472,1.97448,1.97448,41000000.0
2008-05-05 11:46:00,1.97432,1.97434,1.97423,1.97432,38000000.0
2008-05-05 11:47:00,1.97436,1.97442,1.97421,1.97421,22000000.0
2008-05-05 11:48:00,1.97375,1.97385,1.97357,1.97357,27000000.0
2008-05-05 11:49:00,1.97347,1.97352,1.97327,1.97327,41000000.0
2008-05-05 11:50:00,1.97332,1.97348,1.97332,1.9734,44000000.0
2008-05-05 11:51:00,1.9734,1.9734,1.97311,1.97314,37000000.0
2008-05-05 11:52:00,1.9732,1.97344,1.9732,1.97344,37000000.0
2008-05-05 11:53:00,1.97353,1.97359,1.97349,1.97349,33000000.0
2008-05-05 11:54:00,1.97349,1.97351,1.97331,1.97331,37000000.0
2008-05-05 11:55:00,1.97308,1.97308,1.97187,1.97275,38000000.0
2008-05-05 11:56:00,1.97326,1.97334,1.97326,1.97332,51000000.0
2008-05-05 11:57:00,1.97319,1.97319,1.97255,1.9728,29000000.0
2008-05-05 11:58:00,1.97288,1.97305,1.97288,1.97302,31000000.0
2008-05-05 11:59:00,1.97309,1.97309,1.97279,1.97283,51000000.0
2008-05-05 12:00:00,1.97275,1.97282,1.97259,1.97259,23000000.0
2008-05-05 12:01:00,1.97289,1.97295,1.97267,1.9728,24000000.0
2008-05-05 12:02:00,1.97259,1.97268,1.97255,1.97255,34000000.0
2008-05-05 12:03:00,1.97261,1.9728,1.97261,1.9728,36000000.0
2008-05-05 12:04:00,1.97279,1.97279,1.97262,1.97262,33000000.0
2008-05-05 12:05:00,1.97262,1.9728,1.97262,1.97269,26000000.0
2008-05-05 12:06:00,1.97261,1.97261,1.97242,1.97242,15000000.0
2008-05-05 12:07:00,1.97243,1.97255,1.97146,1.97214,23000000.0
2008-05-05 12:08:00,1.97237,1.97238,1.97217,1.97228,37000000.0
2008-05-05 12:09:00,1.97226,1.97234,1.97226,1.97234,11000000.0
2008-05-05 12:10:00,1.97245,1.97284,1.97245,1.97284,25000000.0
2008-05-05 12:11:00,1.97284,1.97302,1.97284,1.97291,33000000.0
2008-05-05 12:12:00,1.97307,1.97308,1.97291,1.97291,31000000.0
2008-05-05 12:13:00,1.97285,1.97306,1.97274,1.97294,24000000.0
2008-05-05 12:14:00,1.97295,1.97297,1.97288,1.97297,36000000.0
2008-05-05 12:15:00,1.97278,1.97286,1.97268,1.97269,29000000.0
2008-05-05 12:16:00,1.97248,1.97271,1.97245,1.97271,30000000.0
2008-05-05 12:17:00,1.97271,1.97297,1.97271,1.97285,41000000.0
2008-05-05 12:18:00,1.97285,1.9729,1.97273,1.97284,43000000.0
2008-05-05 12:19:00,1.97308,1.97366,1.97308,1.97366,37000000.0
2008-05-05 12:20:00,1.97371,1.97386,1.97365,1.97366,40000000.0
2008-05-05 12:21:00,1.9735,1.97358,1.97338,1.97358,61000000.0
2008-05-05 12:22:00,1.97315,1.97317,1.97227,1.97317,24000000.0
2008-05-05 12:23:00,1.97363,1.97371,1.97361,1.97371,23000000.0
2008-05-05 12:24:00,1.97357,1.97369,1.9734,1.97359,30000000.0
2008-05-05 12:25:00,1.97367,1.97367,1.97348,1.97352,22000000.0
2008-05-05 12:26:00,1.97339,1.97346,1.9732,1.97346,32000000.0
2008-05-05 12:27:00,1.97334,1.97347,1.97332,1.97338,25000000.0
2008-05-05 12:28:00,1.97345,1.97352,1.97343,1.97349,58000000.0
2008-05-05 12:29:00,1.97378,1.9748,1.97221,1.97221,71000000.0
2008-05-05 12:30:00,1.97223,1.97494,1.97223,1.9739,47000000.0
2008-05-05 12:31:00,1.97356,1.97356,1.97314,1.97349,55000000.0
2008-05-05 12:32:00,1.97343,1.97346,1.97332,1.97344,32000000.0
2008-05-05 12:33:00,1.97348,1.9738,1.97348,1.97379,40000000.0
2008-05-05 12:34:00,1.97357,1.97384,1.97357,1.97384,14000000.0
2008-05-05 12:35:00,1.97398,1.97413,1.97398,1.97413,20000000.0
2008-05-05 12:36:00,1.97414,1.97435,1.97412,1.97435,36000000.0
2008-05-05 12:37:00,1.97442,1.97442,1.97426,1.97426,22000000.0
2008-05-05 12:38:00,1.97423,1.97423,1.97411,1.97412,12000000.0
2008-05-05 12:39:00,1.97412,1.97432,1.97412,1.97432,20000000.0
2008-05-05 12:40:00,1.9744,1.97457,1.9744,1.97457,16000000.0
2008-05-05 12:41:00,1.9746,1.9746,1.97425,1.97425,10000000.0
2008-05-05 12:42:00,1.97408,1.9741,1.97402,1.97402,26000000.0
2008-05-05 12:43:00,1.9739,1.97394,1.97381,1.97388,9000000.0
2008-05-05 12:44:00,1.9739,1.97401,1.97368,1.97388,21000000.0
2008-05-05 12:45:00,1.97381,1.97381,1.97368,1.97368,30000000.0
2008-05-05 12:46:00,1.97365,1.97367,1.9736,1.97362,41000000.0
2008-05-05 12:47:00,1.97349,1.97352,1.97347,1.97352,26000000.0
2008-05-05 12:48:00,1.97322,1.97322,1.97279,1.97279,27000000.0
2008-05-05 12:49:00,1.97273,1.97276,1.97242,1.97242,36000000.0
2008-05-05 12:50:00,1.97255,1.97261,1.9724,1.97261,34000000.0
2008-05-05 12:51:00,1.9726,1.97273,1.9726,1.97268,25000000.0
2008-05-05 12:52:00,1.97268,1.97273,1.97265,1.97268,26000000.0
2008-05-05 12:53:00,1.9726,1.97267,1.97257,1.97267,16000000.0
2008-05-05 12:54:00,1.97266,1.97278,1.97262,1.97262,28000000.0
2008-05-05 12:55:00,1.9728,1.97295,1.9727,1.97286,29000000.0
2008-05-05 12:56:00,1.97286,1.97292,1.97283,1.97284,30000000.0
2008-05-05 12:57:00,1.97261,1.97319,1.97261,1.97303,26000000.0
2008-05-05 12:58:00,1.97304,1.97304,1.97275,1.9729,14000000.0
2008-05-05 12:59:00,1.97288,1.97288,1.97278,1.9728,32000000.0
2008-05-05 13:00:00,1.97275,1.97275,1.97266,1.97268,20000000.0
2008-05-05 13:01:00,1.97274,1.97281,1.97256,1.97265,31000000.0
2008-05-05 13:02:00,1.9728,1.97288,1.97276,1.97287,12000000.0
2008-05-05 13:03:00,1.97286,1.97305,1.97281,1.97293,21000000.0
2008-05-05 13:04:00,1.97311,1.97315,1.97279,1.97279,7000000.0
2008-05-05 13:05:00,1.97262,1.97262,1.97226,1.97226,17000000.0
2008-05-05 13:06:00,1.97181,1.972,1.97165,1.97165,22000000.0
2008-05-05 13:07:00,1.97185,1.9719,1.97185,1.97186,17000000.0
2008-05-05 13:08:00,1.97183,1.97183,1.97124,1.97124,37000000.0
2008-05-05 13:09:00,1.97104,1.97131,1.97104,1.97118,33000000.0
2008-05-05 13:10:00,1.9713,1.97147,1.97126,1.97128,32000000.0
2008-05-05 13:11:00,1.97151,1.97169,1.9715,1.97164,21000000.0
2008-05-05 13:12:00,1.97164,1.97164,1.97152,1.97153,7000000.0
2008-05-05 13:13:00,1.97124,1.97124,1.97085,1.97085,11000000.0
2008-05-05 13:14:00,1.97094,1.97119,1.97094,1.97114,33000000.0
2008-05-05 13:15:00,1.97142,1.97169,1.97141,1.9716,25000000.0
2008-05-05 13:16:00,1.9716,1.9716,1.97134,1.97134,20000000.0
2008-05-05 13:17:00,1.97124,1.97138,1.97123,1.97138,19000000.0
2008-05-05 13:18:00,1.97143,1.97182,1.97143,1.97182,41000000.0
2008-05-05 13:19:00,1.97167,1.9718,1.97167,1.97174,36000000.0
2008-05-05 13:20:00,1.97175,1.97175,1.97142,1.9715,36000000.0
2008-05-05 13:21:00,1.97143,1.97143,1.97113,1.97113,54000000.0
2008-05-05 13:22:00,1.97148,1.97188,1.97148,1.97188,41000000.0
2008-05-05 13:23:00,1.97181,1.97223,1.97181,1.97203,11000000.0
2008-05-05 13:24:00,1.97181,1.97184,1.97168,1.97184,23000000.0
2008-05-05 13:25:00,1.97168,1.97224,1.97168,1.97224,25000000.0
2008-05-05 13:26:00,1.97205,1.97213,1.97202,1.97213,20000000.0
2008-05-05 13:27:00,1.97211,1.97216,1.97207,1.97213,32000000.0
2008-05-05 13:28:00,1.97205,1.97215,1.97198,1.97213,26000000.0
2008-05-05 13:29:00,1.97228,1.97234,1.97204,1.97204,25000000.0
2008-05-05 13:30:00,1.97169,1.97192,1.97165,1.97188,16000000.0
2008-05-05 13:31:00,1.97193,1.97193,1.97165,1.97191,21000000.0
2008-05-05 13:32:00,1.97181,1.97245,1.97181,1.97229,28000000.0
2008-05-05 13:33:00,1.97239,1.97259,1.97234,1.97259,18000000.0
2008-05-05 13:34:00,1.97267,1.9728,1.97262,1.9727,35000000.0
2008-05-05 13:35:00,1.97267,1.97276,1.97258,1.97266,10000000.0
2008-05-05 13:36:00,1.97255,1.97267,1.97249,1.97256,40000000.0
2008-05-05 13:37:00,1.97258,1.97271,1.97248,1.97255,22000000.0
2008-05-05 13:38:00,1.97259,1.97282,1.97257,1.97276,39000000.0
2008-05-05 13:39:00,1.97252,1.97252,1.97186,1.97186,32000000.0
2008-05-05 13:40:00,1.97165,1.97174,1.97153,1.97153,35000000.0
2008-05-05 13:41:00,1.9713,1.9713,1.97103,1.97103,27000000.0
2008-05-05 13:42:00,1.97108,1.97115,1.97107,1.9711,32000000.0
2008-05-05 13:43:00,1.97077,1.97132,1.97077,1.9708,26000000.0
2008-05-05 13:44:00,1.97081,1.97106,1.97081,1.97093,25000000.0
2008-05-05 13:45:00,1.9712,1.97126,1.97118,1.9712,21000000.0
2008-05-05 13:46:00,1.97142,1.97173,1.97142,1.97167,13000000.0
2008-05-05 13:47:00,1.97181,1.97193,1.97171,1.97174,22000000.0
2008-05-05 13:48:00,1.97174,1.9718,1.97167,1.97171,21000000.0
2008-05-05 13:49:00,1.97173,1.97186,1.97169,1.97175,24000000.0
2008-05-05 13:50:00,1.97163,1.97178,1.97159,1.97176,27000000.0
2008-05-05 13:51:00,1.97185,1.97206,1.97185,1.97196,27000000.0
2008-05-05 13:52:00,1.97178,1.97213,1.97172,1.97195,31000000.0
2008-05-05 13:53:00,1.97187,1.97208,1.97186,1.97205,31000000.0
2008-05-05 13:54:00,1.97183,1.97201,1.97183,1.97194,28000000.0
2008-05-05 13:55:00,1.97199,1.97203,1.97176,1.97203,33000000.0
2008-05-05 13:56:00,1.97205,1.97206,1.97191,1.97196,23000000.0
2008-05-05 13:57:00,1.97193,1.97193,1.9718,1.9718,19000000.0
2008-05-05 13:58:00,1.97185,1.9719,1.97183,1.9719,30000000.0
2008-05-05 13:59:00,1.97181,1.97191,1.97179,1.97191,39000000.0
2008-05-05 14:00:00,1.97198,1.97235,1.97198,1.97235,30000000.0
2008-05-05 14:01:00,1.97235,1.97235,1.97227,1.97227,16000000.0
2008-05-05 14:02:00,1.97227,1.97244,1.97223,1.97244,34000000.0
2008-05-05 14:03:00,1.9724,1.9724,1.97221,1.97229,24000000.0
2008-05-05 14:04:00,1.97236,1.97236,1.9723,1.97236,20000000.0
2008-05-05 14:05:00,1.97224,1.97246,1.97224,1.97246,31000000.0
2008-05-05 14:06:00,1.97234,1.97247,1.97234,1.97244,28000000.0
2008-05-05 14:07:00,1.97241,1.97241,1.9722,1.97238,32000000.0
2008-05-05 14:08:00,1.97233,1.97258,1.97233,1.97248,22000000.0
2008-05-05 14:09:00,1.97245,1.97254,1.97244,1.97254,15000000.0
2008-05-05 14:10:00,1.97253,1.97261,1.97253,1.97256,24000000.0
2008-05-05 14:11:00,1.97261,1.97278,1.97261,1.97278,22000000.0
2008-05-05 14:12:00,1.97276,1.97291,1.97274,1.97286,17000000.0
2008-05-05 14:13:00,1.97287,1.97296,1.97277,1.97277,19000000.0
2008-05-05 14:14:00,1.97287,1.97295,1.97263,1.97263,22000000.0
2008-05-05 14:15:00,1.97275,1.97332,1.97275,1.97332,26000000.0
2008-05-05 14:16:00,1.97324,1.97335,1.97322,1.97335,10000000.0
2008-05-05 14:17:00,1.97313,1.97313,1.97249,1.97249,8000000.0
2008-05-05 14:18:00,1.9724,1.97247,1.97232,1.97241,13000000.0
2008-05-05 14:19:00,1.9725,1.9727,1.97244,1.97264,29000000.0
2008-05-05 14:20:00,1.97249,1.97249,1.97108,1.97108,15000000.0
2008-05-05 14:21:00,1.97086,1.97134,1.97086,1.97134,18000000.0
2008-05-05 14:22:00,1.97134,1.97134,1.971,1.97126,10000000.0
2008-05-05 14:23:00,1.97121,1.97121,1.97083,1.97083,24000000.0
2008-05-05 14:24:00,1.9707,1.97075,1.97055,1.97055,17000000.0
2008-05-05 14:25:00,1.97083,1.97088,1.97065,1.97065,31000000.0
2008-05-05 14:26:00,1.97068,1.97073,1.9705,1.9705,14000000.0
2008-05-05 14:27:00,1.97048,1.97088,1.97048,1.97088,14000000.0
2008-05-05 14:28:00,1.9717,1.97225,1.97155,1.97155,9000000.0
2008-05-05 14:29:00,1.97132,1.97136,1.97125,1.97125,7000000.0
2008-05-05 14:30:00,1.97128,1.97136,1.97123,1.97136,17000000.0
2008-05-05 14:31:00,1.97123,1.97123,1.97046,1.97047,21000000.0
2008-05-05 14:32:00,1.9702,1.97022,1.96988,1.96999,8000000.0
2008-05-05 14:33:00,1.96986,1.97043,1.96986,1.97043,10000000.0
2008-05-05 14:34:00,1.9704,1.97062,1.97039,1.97052,11000000.0
2008-05-05 14:35:00,1.97059,1.97059,1.97053,1.97053,7000000.0
2008-05-05 14:36:00,1.97045,1.97046,1.97025,1.97028,8000000.0
2008-05-05 14:37:00,1.97058,1.97076,1.97042,1.97076,11000000.0
2008-05-05 14:38:00,1.97074,1.97074,1.97054,1.97054,7000000.0
2008-05-05 14:39:00,1.97048,1.97055,1.97038,1.97055,8000000.0
2008-05-05 14:40:00,1.97059,1.97059,1.97043,1.97048,8000000.0
2008-05-05 14:41:00,1.97038,1.97038,1.97008,1.97016,10000000.0
2008-05-05 14:42:00,1.96993,1.97006,1.9699,1.97003,9000000.0
2008-05-05 14:43:00,1.96987,1.96987,1.96969,1.96977,8000000.0
2008-05-05 14:44:00,1.96977,1.96983,1.96957,1.96957,8000000.0
2008-05-05 14:45:00,1.96936,1.96956,1.96931,1.96938,7000000.0
2008-05-05 14:46:00,1.96957,1.96957,1.96928,1.9695,9000000.0
2008-05-05 14:47:00,1.96956,1.97003,1.96956,1.96984,8000000.0
2008-05-05 14:48:00,1.96998,1.97044,1.96981,1.97044,8000000.0
2008-05-05 14:49:00,1.97028,1.97049,1.9702,1.9702,9000000.0
2008-05-05 14:50:00,1.97016,1.97027,1.97004,1.97024,7000000.0
2008-05-05 14:51:00,1.97023,1.97045,1.97017,1.97045,10000000.0
2008-05-05 14:52:00,1.97053,1.97058,1.9704,1.97058,7000000.0
2008-05-05 14:53:00,1.97112,1.9715,1.97112,1.9714,7000000.0
2008-05-05 14:54:00,1.97154,1.97157,1.9712,1.97123,8000000.0
2008-05-05 14:55:00,1.97145,1.97145,1.97119,1.97119,7000000.0
2008-05-05 14:56:00,1.9711,1.9711,1.97079,1.97086,8000000.0
2008-05-05 14:57:00,1.97103,1.97128,1.97101,1.97128,7000000.0
2008-05-05 14:58:00,1.97142,1.97195,1.97142,1.97195,8000000.0
2008-05-05 14:59:00,1.97208,1.97222,1.97208,1.9721,8000000.0
2008-05-05 15:00:00,1.97226,1.97229,1.97168,1.97168,7000000.0
2008-05-05 15:01:00,1.97135,1.97135,1.97106,1.97106,8000000.0
2008-05-05 15:02:00,1.97106,1.97114,1.97099,1.97112,7000000.0
2008-05-05 15:03:00,1.97113,1.97119,1.97104,1.97119,7000000.0
2008-05-05 15:04:00,1.9712,1.9712,1.97101,1.97107,8000000.0
2008-05-05 15:05:00,1.97104,1.97144,1.97104,1.97144,7000000.0
2008-05-05 15:06:00,1.97153,1.97153,1.97068,1.97068,8000000.0
2008-05-05 15:07:00,1.97096,1.97096,1.97045,1.97049,11000000.0
2008-05-05 15:08:00,1.97037,1.97069,1.97037,1.97057,8000000.0
2008-05-05 15:09:00,1.97052,1.97059,1.97034,1.97034,7000000.0
2008-05-05 15:10:00,1.97017,1.97043,1.97017,1.9703,7000000.0
2008-05-05 15:11:00,1.97001,1.97018,1.96987,1.96987,11000000.0
2008-05-05 15:12:00,1.97015,1.97021,1.9699,1.97007,10000000.0
2008-05-05 15:13:00,1.97007,1.97038,1.97005,1.97032,9000000.0
2008-05-05 15:14:00,1.97037,1.97041,1.97005,1.97031,10000000.0
2008-05-05 15:15:00,1.97036,1.97065,1.97036,1.97065,8000000.0
2008-05-05 15:16:00,1.97057,1.97124,1.97057,1.97123,9000000.0
2008-05-05 15:17:00,1.97113,1.97123,1.97105,1.97105,9000000.0
2008-05-05 15:18:00,1.97088,1.97106,1.97088,1.971,8000000.0
2008-05-05 15:19:00,1.97088,1.97102,1.97076,1.97097,7000000.0
2008-05-05 15:20:00,1.971,1.97119,1.971,1.97118,9000000.0
2008-05-05 15:21:00,1.9714,1.97179,1.97128,1.97135,8000000.0
2008-05-05 15:22:00,1.97166,1.97197,1.97166,1.97181,9000000.0
2008-05-05 15:23:00,1.9719,1.9719,1.97161,1.97161,8000000.0
2008-05-05 15:24:00,1.97175,1.97193,1.97175,1.97188,8000000.0
2008-05-05 15:25:00,1.97188,1.97188,1.97169,1.97169,7000000.0
2008-05-05 15:26:00,1.97151,1.97161,1.97148,1.97148,7000000.0
2008-05-05 15:27:00,1.97127,1.97143,1.97127,1.97135,7000000.0
2008-05-05 15:28:00,1.97168,1.97173,1.97155,1.97171,11000000.0
2008-05-05 15:29:00,1.97167,1.9717,1.97153,1.97164,7000000.0
2008-05-05 15:30:00,1.97136,1.97136,1.97121,1.97136,9000000.0
2008-05-05 15:31:00,1.97133,1.97147,1.97123,1.9714,9000000.0
2008-05-05 15:32:00,1.97145,1.97178,1.97145,1.97178,10000000.0
2008-05-05 15:33:00,1.97234,1.97268,1.97234,1.97261,8000000.0
2008-05-05 15:34:00,1.97258,1.97263,1.97249,1.9726,9000000.0
2008-05-05 15:35:00,1.97233,1.9724,1.97219,1.9724,7000000.0
2008-05-05 15:36:00,1.97242,1.97273,1.97242,1.97262,7000000.0
2008-05-05 15:37:00,1.9724,1.9724,1.97213,1.97229,8000000.0
2008-05-05 15:38:00,1.97087,1.97276,1.97087,1.97231,7000000.0
2008-05-05 15:39:00,1.97216,1.97221,1.972,1.97216,10000000.0
2008-05-05 15:40:00,1.97231,1.97254,1.97231,1.97232,9000000.0
2008-05-05 15:41:00,1.97258,1.97265,1.97255,1.97265,11000000.0
2008-05-05 15:42:00,1.97269,1.97269,1.97258,1.97267,8000000.0
2008-05-05 15:43:00,1.97267,1.97271,1.97248,1.97271,8000000.0
2008-05-05 15:44:00,1.97268,1.97268,1.97246,1.97251,8000000.0
2008-05-05 15:45:00,1.97269,1.97288,1.9726,1.97287,8000000.0
2008-05-05 15:46:00,1.97276,1.9732,1.97267,1.9732,10000000.0
2008-05-05 15:47:00,1.97224,1.97304,1.97206,1.97304,7000000.0
2008-05-05 15:48:00,1.97336,1.9734,1.97295,1.97299,7000000.0
2008-05-05 15:49:00,1.97323,1.97337,1.97319,1.97319,8000000.0
2008-05-05 15:50:00,1.973,1.97313,1.97291,1.97302,8000000.0
2008-05-05 15:51:00,1.97318,1.97356,1.97318,1.97356,9000000.0
2008-05-05 15:52:00,1.97354,1.97354,1.97287,1.97293,7000000.0
2008-05-05 15:53:00,1.97267,1.97301,1.97267,1.97301,7000000.0
2008-05-05 15:54:00,1.97301,1.97331,1.97301,1.97331,11000000.0
2008-05-05 15:55:00,1.9734,1.97354,1.97338,1.97354,9000000.0
2008-05-05 15:56:00,1.97346,1.97346,1.97319,1.97336,7000000.0
2008-05-05 15:57:00,1.97329,1.97329,1.97279,1.97296,10000000.0
2008-05-05 15:58:00,1.97265,1.97275,1.97253,1.97275,10000000.0
2008-05-05 15:59:00,1.97302,1.97351,1.97302,1.97307,7000000.0
2008-05-05 16:00:00,1.97105,1.97105,1.96902,1.96902,7000000.0
2008-05-05 16:01:00,1.96911,1.97008,1.96911,1.97008,9000000.0
2008-05-05 16:02:00,1.96982,1.96992,1.96978,1.96991,8000000.0
2008-05-05 16:03:00,1.97011,1.97011,1.96984,1.96984,11000000.0
2008-05-05 16:04:00,1.96991,1.96991,1.96892,1.96892,8000000.0
2008-05-05 16:05:00,1.96876,1.96893,1.96854,1.96854,9000000.0
2008-05-05 16:06:00,1.96835,1.96879,1.96821,1.96879,10000000.0
2008-05-05 16:07:00,1.96915,1.97021,1.96915,1.97021,10000000.0
2008-05-05 16:08:00,1.97032,1.97032,1.96907,1.96961,8000000.0
2008-05-05 16:09:00,1.96922,1.96952,1.96911,1.96952,7000000.0
2008-05-05 16:10:00,1.96965,1.96986,1.9696,1.96978,7000000.0
2008-05-05 16:11:00,1.96947,1.96948,1.96873,1.96873,10000000.0
2008-05-05 16:12:00,1.96849,1.96882,1.96849,1.96876,9000000.0
2008-05-05 16:13:00,1.9686,1.9686,1.96826,1.96826,7000000.0
2008-05-05 16:14:00,1.96798,1.96798,1.96754,1.96754,11000000.0
2008-05-05 16:15:00,1.96759,1.96775,1.96744,1.96775,7000000.0
2008-05-05 16:16:00,1.96779,1.968,1.96779,1.96797,7000000.0
2008-05-05 16:17:00,1.96825,1.96868,1.96808,1.96868,11000000.0
2008-05-05 16:18:00,1.96907,1.96954,1.96907,1.96954,11000000.0
2008-05-05 16:19:00,1.96956,1.96984,1.96951,1.96984,11000000.0
2008-05-05 16:20:00,1.96993,1.96993,1.96953,1.96953,9000000.0
2008-05-05 16:21:00,1.96975,1.96991,1.96975,1.96991,9000000.0
2008-05-05 16:22:00,1.97002,1.97027,1.96954,1.96973,8000000.0
2008-05-05 16:23:00,1.96908,1.96941,1.96908,1.96939,8000000.0
2008-05-05 16:24:00,1.96943,1.96949,1.96916,1.96916,10000000.0
2008-05-05 16:25:00,1.96878,1.96878,1.96865,1.96869,7000000.0
2008-05-05 16:26:00,1.96881,1.96947,1.9688,1.96947,7000000.0
2008-05-05 16:27:00,1.9696,1.96962,1.96945,1.96946,11000000.0
2008-05-05 16:28:00,1.96924,1.96933,1.96919,1.96933,11000000.0
2008-05-05 16:29:00,1.96961,1.96984,1.96956,1.96984,7000000.0
2008-05-05 16:30:00,1.96973,1.96973,1.96942,1.96972,8000000.0
2008-05-05 16:31:00,1.9697,1.9697,1.9694,1.9694,7000000.0
2008-05-05 16:32:00,1.96941,1.97027,1.96941,1.97027,8000000.0
2008-05-05 16:33:00,1.96994,1.97013,1.96933,1.96933,11000000.0
2008-05-05 16:34:00,1.96898,1.96928,1.96898,1.96928,8000000.0
2008-05-05 16:35:00,1.96917,1.96917,1.96878,1.96878,7000000.0
2008-05-05 16:36:00,1.96881,1.96934,1.96872,1.96934,8000000.0
2008-05-05 16:37:00,1.96959,1.97062,1.96959,1.97062,8000000.0
2008-05-05 16:38:00,1.97035,1.97035,1.96985,1.9701,7000000.0
2008-05-05 16:39:00,1.97036,1.97036,1.97013,1.97023,8000000.0
2008-05-05 16:40:00,1.97017,1.97017,1.97003,1.9701,11000000.0
2008-05-05 16:41:00,1.96983,1.96983,1.96957,1.9697,10000000.0
2008-05-05 16:42:00,1.96959,1.96959,1.96926,1.96928,7000000.0
2008-05-05 16:43:00,1.96916,1.96916,1.96853,1.96853,7000000.0
2008-05-05 16:44:00,1.96819,1.96819,1.96759,1.96759,7000000.0
2008-05-05 16:45:00,1.96727,1.96732,1.96701,1.96732,11000000.0
2008-05-05 16:46:00,1.96723,1.96723,1.96681,1.96713,11000000.0
2008-05-05 16:47:00,1.96701,1.96701,1.96626,1.96626,7000000.0
2008-05-05 16:48:00,1.96579,1.96579,1.9651,1.96552,10000000.0
2008-05-05 16:49:00,1.96592,1.96619,1.96592,1.96619,8000000.0
2008-05-05 16:50:00,1.96626,1.96629,1.96612,1.96615,8000000.0
2008-05-05 16:51:00,1.96635,1.96661,1.9663,1.96661,9000000.0
2008-05-05 16:52:00,1.96664,1.96705,1.96664,1.96699,7000000.0
2008-05-05 16:53:00,1.96685,1.9671,1.96685,1.96702,8000000.0
2008-05-05 16:54:00,1.96765,1.96799,1.96765,1.96798,7000000.0
2008-05-05 16:55:00,1.96854,1.9687,1.96836,1.9687,11000000.0
2008-05-05 16:56:00,1.96869,1.96911,1.96869,1.96902,11000000.0
2008-05-05 16:57:00,1.96892,1.96892,1.96862,1.96862,7000000.0
2008-05-05 16:58:00,1.96855,1.96862,1.96847,1.96862,8000000.0
2008-05-05 16:59:00,1.96716,1.9689,1.96716,1.96876,7000000.0
2008-05-05 17:00:00,1.96952,1.97006,1.96941,1.97002,11000000.0
2008-05-05 17:01:00,1.9703,1.9703,1.97004,1.97004,7000000.0
2008-05-05 17:02:00,1.97036,1.97055,1.97025,1.97039,8000000.0
2008-05-05 17:03:00,1.97035,1.9704,1.96839,1.97013,7000000.0
2008-05-05 17:04:00,1.97022,1.97055,1.97022,1.97049,7000000.0
2008-05-05 17:05:00,1.97088,1.97099,1.9708,1.97094,10000000.0
2008-05-05 17:06:00,1.97126,1.97126,1.97082,1.97082,9000000.0
2008-05-05 17:07:00,1.97071,1.97094,1.97071,1.97094,8000000.0
2008-05-05 17:08:00,1.97078,1.97079,1.97062,1.97072,9000000.0
2008-05-05 17:09:00,1.97088,1.97166,1.97088,1.97166,8000000.0
2008-05-05 17:10:00,1.9719,1.97196,1.97173,1.97173,9000000.0
2008-05-05 17:11:00,1.97138,1.97138,1.9709,1.9709,8000000.0
2008-05-05 17:12:00,1.97069,1.97069,1.97037,1.97063,7000000.0
2008-05-05 17:13:00,1.97056,1.97056,1.97038,1.97039,8000000.0
2008-05-05 17:14:00,1.97049,1.9711,1.97049,1.9711,8000000.0
2008-05-05 17:15:00,1.97167,1.97177,1.97108,1.97108,7000000.0
2008-05-05 17:16:00,1.97082,1.97082,1.97015,1.97021,10000000.0
2008-05-05 17:17:00,1.97015,1.97019,1.96999,1.9701,7000000.0
2008-05-05 17:18:00,1.97017,1.97108,1.97017,1.97108,9000000.0
2008-05-05 17:19:00,1.97114,1.97114,1.97075,1.97075,7000000.0
2008-05-05 17:20:00,1.97075,1.97083,1.9706,1.9706,8000000.0
2008-05-05 17:21:00,1.97037,1.97037,1.96985,1.97004,10000000.0
2008-05-05 17:22:00,1.97002,1.97008,1.9698,1.9698,8000000.0
2008-05-05 17:23:00,1.96951,1.96952,1.96901,1.96901,8000000.0
2008-05-05 17:24:00,1.96956,1.96975,1.96948,1.96948,7000000.0
2008-05-05 17:25:00,1.96943,1.96963,1.96931,1.96959,7000000.0
2008-05-05 17:26:00,1.96983,1.96983,1.96939,1.96939,7000000.0
2008-05-05 17:27:00,1.9694,1.96945,1.9692,1.96925,9000000.0
2008-05-05 17:28:00,1.96931,1.96952,1.96918,1.96952,7000000.0
2008-05-05 17:29:00,1.96938,1.96961,1.96938,1.96943,8000000.0
2008-05-05 17:30:00,1.96948,1.96981,1.96947,1.96981,8000000.0
2008-05-05 17:31:00,1.96984,1.97022,1.96984,1.97013,9000000.0
2008-05-05 17:32:00,1.9697,1.9697,1.96929,1.96933,8000000.0
2008-05-05 17:33:00,1.96998,1.97028,1.96998,1.97018,11000000.0
2008-05-05 17:34:00,1.97024,1.97078,1.97024,1.97068,9000000.0
2008-05-05 17:35:00,1.97083,1.97118,1.97076,1.97118,7000000.0
2008-05-05 17:36:00,1.9718,1.97202,1.97131,1.97142,7000000.0
2008-05-05 17:37:00,1.97124,1.97124,1.96927,1.96927,7000000.0
2008-05-05 17:38:00,1.96888,1.96901,1.96888,1.96901,8000000.0
2008-05-05 17:39:00,1.96913,1.96994,1.96913,1.96994,7000000.0
2008-05-05 17:40:00,1.96971,1.97026,1.96971,1.97026,9000000.0
2008-05-05 17:41:00,1.97048,1.97062,1.97043,1.97052,8000000.0
2008-05-05 17:42:00,1.97082,1.97094,1.97068,1.97094,11000000.0
2008-05-05 17:43:00,1.97082,1.97103,1.97067,1.97103,7000000.0
2008-05-05 17:44:00,1.97083,1.97099,1.97065,1.97099,10000000.0
2008-05-05 17:45:00,1.97092,1.97112,1.97082,1.97096,7000000.0
2008-05-05 17:46:00,1.97103,1.97118,1.97103,1.97118,8000000.0
2008-05-05 17:47:00,1.97131,1.97131,1.97101,1.97117,8000000.0
2008-05-05 17:48:00,1.97106,1.97116,1.97103,1.97115,7000000.0
2008-05-05 17:49:00,1.97114,1.97119,1.97089,1.97089,7000000.0
2008-05-05 17:50:00,1.9708,1.97098,1.9708,1.97084,7000000.0
2008-05-05 17:51:00,1.97118,1.97118,1.97099,1.97111,7000000.0
2008-05-05 17:52:00,1.97125,1.97128,1.97108,1.97126,7000000.0
2008-05-05 17:53:00,1.97131,1.97131,1.97101,1.97101,7000000.0
2008-05-05 17:54:00,1.97101,1.97111,1.971,1.97109,11000000.0
2008-05-05 17:55:00,1.971,1.97116,1.97097,1.97099,7000000.0
2008-05-05 17:56:00,1.97111,1.97117,1.97106,1.9711,7000000.0
2008-05-05 17:57:00,1.97102,1.97102,1.97085,1.97093,10000000.0
2008-05-05 17:58:00,1.97072,1.97078,1.97063,1.97068,10000000.0
2008-05-05 17:59:00,1.97072,1.97106,1.97061,1.97106,10000000.0
2008-05-05 18:00:00,1.9711,1.97119,1.97082,1.97086,10000000.0
2008-05-05 18:01:00,1.97074,1.97088,1.97072,1.97075,8000000.0
2008-05-05 18:02:00,1.97081,1.97096,1.97069,1.9708,8000000.0
2008-05-05 18:03:00,1.9712,1.9714,1.9712,1.97123,10000000.0
2008-05-05 18:04:00,1.97126,1.97139,1.97119,1.97139,8000000.0
2008-05-05 18:05:00,1.97147,1.97159,1.97044,1.97044,10000000.0
2008-05-05 18:06:00,1.97015,1.97019,1.96996,1.96996,10000000.0
2008-05-05 18:07:00,1.96986,1.97044,1.96986,1.97029,8000000.0
2008-05-05 18:08:00,1.97032,1.97051,1.9703,1.97051,8000000.0
2008-05-05 18:09:00,1.97067,1.9707,1.97037,1.9704,8000000.0
2008-05-05 18:10:00,1.96962,1.96969,1.96956,1.96967,11000000.0
2008-05-05 18:11:00,1.96987,1.97004,1.96987,1.97004,7000000.0
2008-05-05 18:12:00,1.9699,1.96995,1.96976,1.96987,9000000.0
2008-05-05 18:13:00,1.96996,1.97017,1.96976,1.96996,11000000.0
2008-05-05 18:14:00,1.96973,1.96973,1.96935,1.96935,7000000.0
2008-05-05 18:15:00,1.96931,1.96964,1.96931,1.96964,8000000.0
2008-05-05 18:16:00,1.96989,1.97002,1.96975,1.9699,11000000.0
2008-05-05 18:17:00,1.97047,1.97053,1.97013,1.97053,10000000.0
2008-05-05 18:18:00,1.97043,1.97069,1.97043,1.97064,8000000.0
2008-05-05 18:19:00,1.97059,1.97091,1.97059,1.97084,9000000.0
2008-05-05 18:20:00,1.97088,1.971,1.9708,1.97085,7000000.0
2008-05-05 18:21:00,1.97119,1.97156,1.96974,1.97156,11000000.0
2008-05-05 18:22:00,1.97166,1.97173,1.9715,1.97161,11000000.0
2008-05-05 18:23:00,1.97132,1.97132,1.97114,1.97117,8000000.0
2008-05-05 18:24:00,1.97103,1.97103,1.97054,1.97054,10000000.0
2008-05-05 18:25:00,1.97045,1.9711,1.97045,1.9711,7000000.0
2008-05-05 18:26:00,1.97115,1.97115,1.97101,1.97115,8000000.0
2008-05-05 18:27:00,1.97118,1.97118,1.9708,1.9708,7000000.0
2008-05-05 18:28:00,1.97059,1.97091,1.97059,1.97082,7000000.0
2008-05-05 18:29:00,1.97077,1.97077,1.97039,1.97039,7000000.0
2008-05-05 18:30:00,1.97033,1.97033,1.97015,1.97026,8000000.0
2008-05-05 18:31:00,1.97052,1.97096,1.97052,1.97072,9000000.0
2008-05-05 18:32:00,1.97123,1.97124,1.97094,1.97104,11000000.0
2008-05-05 18:33:00,1.97077,1.97077,1.9706,1.97063,11000000.0
2008-05-05 18:34:00,1.97052,1.97062,1.97037,1.97037,7000000.0
2008-05-05 18:35:00,1.97032,1.97032,1.97017,1.97022,8000000.0
2008-05-05 18:36:00,1.97051,1.97054,1.97045,1.97048,7000000.0
2008-05-05 18:37:00,1.9702,1.97057,1.97018,1.97054,8000000.0
2008-05-05 18:38:00,1.97058,1.97099,1.97058,1.97089,8000000.0
2008-05-05 18:39:00,1.97046,1.97093,1.97041,1.97041,7000000.0
2008-05-05 18:40:00,1.97108,1.97108,1.97086,1.97088,7000000.0
2008-05-05 18:41:00,1.97079,1.97089,1.97075,1.97088,8000000.0
2008-05-05 18:42:00,1.97085,1.97119,1.97085,1.97119,11000000.0
2008-05-05 18:43:00,1.97125,1.97132,1.97096,1.97132,8000000.0
2008-05-05 18:44:00,1.9713,1.97136,1.97122,1.97122,7000000.0
2008-05-05 18:45:00,1.97121,1.97122,1.97101,1.97122,11000000.0
2008-05-05 18:46:00,1.97112,1.97131,1.97109,1.97116,9000000.0
2008-05-05 18:47:00,1.97107,1.97107,1.97076,1.97076,8000000.0
2008-05-05 18:48:00,1.97114,1.9712,1.971,1.9712,9000000.0
2008-05-05 18:49:00,1.9711,1.9711,1.97057,1.97057,7000000.0
2008-05-05 18:50:00,1.97058,1.97058,1.97044,1.9705,11000000.0
2008-05-05 18:51:00,1.97057,1.9707,1.97053,1.97064,7000000.0
2008-05-05 18:52:00,1.97086,1.97086,1.97063,1.97068,8000000.0
2008-05-05 18:53:00,1.97044,1.97066,1.97044,1.97061,11000000.0
2008-05-05 18:54:00,1.97067,1.97124,1.97067,1.97119,7000000.0
2008-05-05 18:55:00,1.97116,1.97143,1.97116,1.97143,7000000.0
2008-05-05 18:56:00,1.97134,1.97146,1.97114,1.97114,7000000.0
2008-05-05 18:57:00,1.97185,1.97194,1.97173,1.97173,10000000.0
2008-05-05 18:58:00,1.97161,1.97192,1.97161,1.97187,9000000.0
2008-05-05 18:59:00,1.97199,1.97201,1.97184,1.97201,8000000.0
2008-05-05 19:00:00,1.97197,1.97197,1.97183,1.97192,7000000.0
2008-05-05 19:01:00,1.97193,1.97193,1.97171,1.97171,7000000.0
2008-05-05 19:02:00,1.97175,1.97192,1.97163,1.97163,8000000.0
2008-05-05 19:03:00,1.97153,1.97156,1.9713,1.9713,7000000.0
2008-05-05 19:04:00,1.97105,1.97109,1.97091,1.97109,8000000.0
2008-05-05 19:05:00,1.97117,1.9713,1.97112,1.97121,8000000.0
2008-05-05 19:06:00,1.97133,1.97147,1.97097,1.97131,8000000.0
2008-05-05 19:07:00,1.9714,1.97167,1.9714,1.97164,9000000.0
2008-05-05 19:08:00,1.97187,1.97187,1.97142,1.97142,8000000.0
2008-05-05 19:09:00,1.97161,1.97186,1.97161,1.97161,7000000.0
2008-05-05 19:10:00,1.97152,1.9719,1.97152,1.9719,11000000.0
2008-05-05 19:11:00,1.97195,1.97195,1.97172,1.9719,10000000.0
2008-05-05 19:12:00,1.97183,1.97183,1.97147,1.97168,7000000.0
2008-05-05 19:13:00,1.97172,1.97203,1.97046,1.97193,8000000.0
2008-05-05 19:14:00,1.97249,1.97308,1.97249,1.9728,8000000.0
2008-05-05 19:15:00,1.97292,1.97333,1.97292,1.97326,10000000.0
2008-05-05 19:16:00,1.97346,1.9737,1.9733,1.97332,8000000.0
2008-05-05 19:17:00,1.97375,1.97441,1.97375,1.97441,10000000.0
2008-05-05 19:18:00,1.97431,1.97464,1.97431,1.97464,11000000.0
2008-05-05 19:19:00,1.97468,1.97509,1.97466,1.97494,8000000.0
2008-05-05 19:20:00,1.97443,1.97507,1.97443,1.97506,11000000.0
2008-05-05 19:21:00,1.9748,1.9748,1.97388,1.97388,10000000.0
2008-05-05 19:22:00,1.97439,1.97478,1.97435,1.97478,9000000.0
2008-05-05 19:23:00,1.97455,1.97455,1.9741,1.97425,8000000.0
2008-05-05 19:24:00,1.97451,1.97504,1.97451,1.97504,9000000.0
2008-05-05 19:25:00,1.97503,1.97523,1.97503,1.97518,9000000.0
2008-05-05 19:26:00,1.97526,1.97532,1.97524,1.97532,7000000.0
2008-05-05 19:27:00,1.97528,1.97537,1.97501,1.97537,8000000.0
2008-05-05 19:28:00,1.97524,1.97532,1.97516,1.97523,10000000.0
2008-05-05 19:29:00,1.97514,1.97524,1.9751,1.97524,7000000.0
2008-05-05 19:30:00,1.97496,1.97505,1.9748,1.97484,10000000.0
2008-05-05 19:31:00,1.97497,1.97498,1.97433,1.97433,7000000.0
2008-05-05 19:32:00,1.97484,1.97489,1.97471,1.97485,10000000.0
2008-05-05 19:33:00,1.97453,1.97491,1.97453,1.97476,7000000.0
2008-05-05 19:34:00,1.97472,1.97475,1.97464,1.97468,8000000.0
2008-05-05 19:35:00,1.97472,1.97472,1.97463,1.97468,7000000.0
2008-05-05 19:36:00,1.97431,1.97491,1.97431,1.97491,7000000.0
2008-05-05 19:37:00,1.97499,1.97503,1.97484,1.975,8000000.0
2008-05-05 19:38:00,1.97498,1.97507,1.9748,1.9748,8000000.0
2008-05-05 19:39:00,1.97494,1.97494,1.97401,1.97401,8000000.0
2008-05-05 19:40:00,1.97404,1.97422,1.9738,1.97422,7000000.0
2008-05-05 19:41:00,1.97432,1.97439,1.97414,1.97427,9000000.0
2008-05-05 19:42:00,1.97431,1.97442,1.97398,1.97398,7000000.0
2008-05-05 19:43:00,1.97437,1.97437,1.97417,1.97434,11000000.0
2008-05-05 19:44:00,1.97424,1.97424,1.97363,1.97363,8000000.0
2008-05-05 19:45:00,1.97364,1.9737,1.97354,1.97356,9000000.0
2008-05-05 19:46:00,1.97396,1.97418,1.97396,1.97416,7000000.0
2008-05-05 19:47:00,1.97434,1.97434,1.97416,1.97425,9000000.0
2008-05-05 19:48:00,1.97416,1.97428,1.97409,1.97428,8000000.0
2008-05-05 19:49:00,1.97456,1.97487,1.97455,1.97487,7000000.0
2008-05-05 19:50:00,1.97505,1.97505,1.97491,1.97496,7000000.0
2008-05-05 19:51:00,1.97504,1.97518,1.97496,1.97518,7000000.0
2008-05-05 19:52:00,1.97515,1.97515,1.97482,1.97482,7000000.0
2008-05-05 19:53:00,1.97454,1.97456,1.97445,1.97451,7000000.0
2008-05-05 19:54:00,1.97456,1.97477,1.97449,1.97455,8000000.0
2008-05-05 19:55:00,1.9743,1.97466,1.9743,1.9746,8000000.0
2008-05-05 19:56:00,1.97477,1.97488,1.97454,1.97475,8000000.0
2008-05-05 19:57:00,1.97487,1.97519,1.97487,1.97519,7000000.0
2008-05-05 19:58:00,1.97555,1.97599,1.97554,1.97595,10000000.0
2008-05-05 19:59:00,1.97535,1.97535,1.97513,1.97524,8000000.0
2008-05-05 20:00:00,1.97511,1.97511,1.97464,1.97497,7000000.0
2008-05-05 20:01:00,1.97488,1.97488,1.97457,1.9747,7000000.0
2008-05-05 20:02:00,1.97451,1.97462,1.97296,1.97296,7000000.0
2008-05-05 20:03:00,1.97277,1.97334,1.97277,1.97285,9000000.0
2008-05-05 20:04:00,1.97268,1.97288,1.97268,1.97284,9000000.0
2008-05-05 20:05:00,1.97302,1.97317,1.97282,1.97293,9000000.0
2008-05-05 20:06:00,1.97266,1.97293,1.97266,1.97275,11000000.0
2008-05-05 20:07:00,1.97297,1.97325,1.97289,1.97289,10000000.0
2008-05-05 20:08:00,1.97294,1.97332,1.97294,1.97332,8000000.0
2008-05-05 20:09:00,1.97323,1.97351,1.97323,1.97351,7000000.0
2008-05-05 20:10:00,1.9736,1.97382,1.9736,1.97366,8000000.0
2008-05-05 20:11:00,1.97327,1.97355,1.97325,1.97335,8000000.0
2008-05-05 20:12:00,1.97316,1.97328,1.97315,1.97324,7000000.0
2008-05-05 20:13:00,1.97337,1.97352,1.97334,1.97346,10000000.0
2008-05-05 20:14:00,1.97362,1.97362,1.97289,1.97289,7000000.0
2008-05-05 20:15:00,1.9724,1.9724,1.97213,1.97229,7000000.0
2008-05-05 20:16:00,1.97247,1.97265,1.97247,1.97257,7000000.0
2008-05-05 20:17:00,1.97257,1.97304,1.97257,1.97304,11000000.0
2008-05-05 20:18:00,1.97306,1.9732,1.97304,1.97311,9000000.0
2008-05-05 20:19:00,1.97302,1.97317,1.97302,1.97317,8000000.0
2008-05-05 20:20:00,1.97307,1.97307,1.97285,1.9729,7000000.0
2008-05-05 20:21:00,1.97301,1.97301,1.97239,1.97253,11000000.0
2008-05-05 20:22:00,1.97228,1.97254,1.97228,1.9725,7000000.0
2008-05-05 20:23:00,1.97262,1.97276,1.97262,1.97267,7000000.0
2008-05-05 20:24:00,1.97302,1.97322,1.97264,1.97264,8000000.0
2008-05-05 20:25:00,1.97228,1.97263,1.97214,1.97214,11000000.0
2008-05-05 20:26:00,1.97185,1.97199,1.97182,1.97199,8000000.0
2008-05-05 20:27:00,1.97215,1.97215,1.97199,1.97206,9000000.0
2008-05-05 20:28:00,1.97185,1.97208,1.97185,1.97198,7000000.0
2008-05-05 20:29:00,1.97197,1.97204,1.97176,1.97176,8000000.0
2008-05-05 20:30:00,1.97179,1.9719,1.97162,1.97162,8000000.0
2008-05-05 20:31:00,1.97173,1.97173,1.97148,1.97153,7000000.0
2008-05-05 20:32:00,1.97183,1.97185,1.97172,1.97182,7000000.0
2008-05-05 20:33:00,1.97186,1.97222,1.97186,1.97215,7000000.0
2008-05-05 20:34:00,1.97206,1.97214,1.97169,1.97206,8000000.0
2008-05-05 20:35:00,1.97245,1.97262,1.97227,1.97262,9000000.0
2008-05-05 20:36:00,1.97234,1.97267,1.97234,1.97267,7000000.0
2008-05-05 20:37:00,1.97269,1.97305,1.97269,1.97272,11000000.0
2008-05-05 20:38:00,1.97279,1.97315,1.97279,1.97315,10000000.0
2008-05-05 20:39:00,1.97319,1.97319,1.97285,1.97309,9000000.0
2008-05-05 20:40:00,1.97289,1.97289,1.97209,1.9724,8000000.0
2008-05-05 20:41:00,1.97251,1.97263,1.97251,1.9726,8000000.0
2008-05-05 20:42:00,1.97263,1.97263,1.97238,1.97238,11000000.0
2008-05-05 20:43:00,1.97211,1.97251,1.97193,1.97245,8000000.0
2008-05-05 20:44:00,1.97244,1.97278,1.97244,1.97278,10000000.0
2008-05-05 20:45:00,1.97282,1.97287,1.97271,1.97287,7000000.0
2008-05-05 20:46:00,1.97322,1.97329,1.97312,1.97329,8000000.0
2008-05-05 20:47:00,1.97265,1.97298,1.97265,1.97298,7000000.0
2008-05-05 20:48:00,1.97331,1.97332,1.973,1.97314,10000000.0
2008-05-05 20:49:00,1.97315,1.97345,1.97315,1.97336,7000000.0
2008-05-05 20:50:00,1.97371,1.97371,1.97296,1.97296,8000000.0
2008-05-05 20:51:00,1.97275,1.97275,1.97251,1.97258,9000000.0
2008-05-05 20:52:00,1.97244,1.97244,1.97218,1.97235,11000000.0
2008-05-05 20:53:00,1.97243,1.97243,1.97203,1.97203,11000000.0
2008-05-05 20:54:00,1.97241,1.97244,1.97233,1.97236,11000000.0
2008-05-05 20:55:00,1.97229,1.97229,1.9721,1.97221,8000000.0
2008-05-05 20:56:00,1.97215,1.97221,1.9719,1.97197,7000000.0
2008-05-05 20:57:00,1.97148,1.97175,1.97144,1.97172,9000000.0
2008-05-05 20:58:00,1.97197,1.97213,1.97179,1.97179,7000000.0
2008-05-05 20:59:00,1.97245,1.9736,1.97245,1.9736,7000000.0
2008-05-05 21:00:00,1.97308,1.97308,1.97234,1.97266,7000000.0
2008-05-05 21:01:00,1.97264,1.97268,1.97254,1.9726,7000000.0
2008-05-05 21:02:00,1.97261,1.97284,1.9722,1.97284,7000000.0
2008-05-05 21:03:00,1.97199,1.97201,1.97176,1.97201,8000000.0
2008-05-05 21:04:00,1.97196,1.97201,1.97162,1.97192,7000000.0
2008-05-05 21:05:00,1.97192,1.97226,1.97192,1.97226,7000000.0
2008-05-05 21:06:00,1.97212,1.97226,1.97205,1.97205,8000000.0
2008-05-05 21:07:00,1.97219,1.97241,1.97217,1.97241,8000000.0
2008-05-05 21:08:00,1.97244,1.97272,1.97244,1.97261,10000000.0
2008-05-05 21:09:00,1.97263,1.97289,1.97263,1.9728,10000000.0
2008-05-05 21:10:00,1.97319,1.97319,1.97296,1.97296,8000000.0
2008-05-05 21:11:00,1.97291,1.97296,1.97281,1.97281,7000000.0
2008-05-05 21:12:00,1.97293,1.97304,1.97293,1.97304,8000000.0
2008-05-05 21:13:00,1.97314,1.97314,1.97286,1.97306,10000000.0
2008-05-05 21:14:00,1.97311,1.97314,1.973,1.9731,8000000.0
2008-05-05 21:15:00,1.97291,1.97337,1.97247,1.97337,8000000.0
2008-05-05 21:16:00,1.97306,1.97325,1.97305,1.97312,7000000.0
2008-05-05 21:17:00,1.97304,1.97304,1.97195,1.97195,6000000.0
2008-05-05 21:18:00,1.97176,1.97193,1.97176,1.97186,7000000.0
2008-05-05 21:19:00,1.9717,1.97184,1.97159,1.97184,9000000.0
2008-05-05 21:20:00,1.97185,1.97223,1.97185,1.97188,11000000.0
2008-05-05 21:21:00,1.97193,1.97193,1.97175,1.97184,10000000.0
2008-05-05 21:22:00,1.97197,1.97223,1.97194,1.97223,10000000.0
2008-05-05 21:23:00,1.97222,1.97223,1.97198,1.97206,7000000.0
2008-05-05 21:24:00,1.97193,1.97193,1.97173,1.97173,11000000.0
2008-05-05 21:25:00,1.97149,1.97149,1.97037,1.97037,7000000.0
2008-05-05 21:26:00,1.97029,1.97042,1.97027,1.97027,7000000.0
2008-05-05 21:27:00,1.97063,1.97063,1.97037,1.97045,7000000.0
2008-05-05 21:28:00,1.97049,1.97054,1.97034,1.97054,7000000.0
2008-05-05 21:29:00,1.97057,1.97063,1.97054,1.97058,8000000.0
2008-05-05 21:30:00,1.97061,1.9709,1.97061,1.9709,8000000.0
2008-05-05 21:31:00,1.97047,1.97048,1.97037,1.97048,8000000.0
2008-05-05 21:32:00,1.97098,1.97122,1.97098,1.97109,7000000.0
2008-05-05 21:33:00,1.97095,1.97096,1.97044,1.97059,11000000.0
2008-05-05 21:34:00,1.97051,1.97051,1.97037,1.97043,11000000.0
2008-05-05 21:35:00,1.9708,1.97106,1.97078,1.97078,11000000.0
2008-05-05 21:36:00,1.97087,1.97118,1.97087,1.97118,8000000.0
2008-05-05 21:37:00,1.97125,1.97162,1.97125,1.97162,8000000.0
2008-05-05 21:38:00,1.97168,1.97168,1.97132,1.97148,8000000.0
2008-05-05 21:39:00,1.97141,1.97143,1.97132,1.97134,9000000.0
2008-05-05 21:40:00,1.97121,1.97121,1.97055,1.97055,7000000.0
2008-05-05 21:41:00,1.9709,1.97149,1.9709,1.971,9000000.0
2008-05-05 21:42:00,1.97161,1.97174,1.97161,1.97171,7000000.0
2008-05-05 21:43:00,1.97115,1.9712,1.9711,1.97118,9000000.0
2008-05-05 21:44:00,1.97163,1.97175,1.97156,1.97164,8000000.0
2008-05-05 21:45:00,1.97151,1.97156,1.97126,1.97126,10000000.0
2008-05-05 21:46:00,1.97117,1.97123,1.97116,1.97123,8000000.0
2008-05-05 21:47:00,1.97091,1.97145,1.97091,1.97145,8000000.0
2008-05-05 21:48:00,1.97122,1.97123,1.97114,1.97121,8000000.0
2008-05-05 21:49:00,1.97105,1.97105,1.97095,1.97104,8000000.0
2008-05-05 21:50:00,1.97099,1.97117,1.97095,1.97098,8000000.0
2008-05-05 21:51:00,1.97105,1.97105,1.97088,1.97088,7000000.0
2008-05-05 21:52:00,1.97083,1.97083,1.97049,1.97057,7000000.0
2008-05-05 21:53:00,1.97093,1.9711,1.97089,1.9711,7000000.0
2008-05-05 21:54:00,1.97165,1.97165,1.97118,1.97122,7000000.0
2008-05-05 21:55:00,1.97115,1.97115,1.97098,1.97108,7000000.0
2008-05-05 21:56:00,1.97095,1.97111,1.9709,1.97097,8000000.0
2008-05-05 21:57:00,1.9711,1.9712,1.971,1.9711,7000000.0
2008-05-05 21:58:00,1.97092,1.97107,1.97075,1.97075,7000000.0
2008-05-05 21:59:00,1.97067,1.97067,1.97033,1.97033,8000000.0
2008-05-05 22:00:00,1.97044,1.97101,1.97044,1.97101,10000000.0
2008-05-05 22:01:00,1.97117,1.97117,1.97069,1.97115,9000000.0
2008-05-05 22:02:00,1.97147,1.97159,1.97094,1.97096,8000000.0
2008-05-05 22:03:00,1.97166,1.97172,1.97155,1.97155,7000000.0
2008-05-05 22:04:00,1.97163,1.97178,1.97156,1.97178,8000000.0
2008-05-05 22:05:00,1.97178,1.97195,1.97124,1.97124,10000000.0
2008-05-05 22:06:00,1.97111,1.97111,1.97095,1.97095,7000000.0
2008-05-05 22:07:00,1.97112,1.9715,1.97112,1.97128,8000000.0
2008-05-05 22:08:00,1.97095,1.97098,1.97053,1.97053,8000000.0
2008-05-05 22:09:00,1.9708,1.97184,1.9708,1.97184,9000000.0
2008-05-05 22:10:00,1.97186,1.97205,1.97186,1.97192,8000000.0
2008-05-05 22:12:00,1.9719,1.97222,1.97162,1.97222,8000000.0
2008-05-05 22:13:00,1.97219,1.97246,1.97212,1.97236,7000000.0
2008-05-05 22:14:00,1.97255,1.97261,1.97238,1.97257,11000000.0
2008-05-05 22:15:00,1.97277,1.97285,1.97275,1.97275,6000000.0
2008-05-05 22:16:00,1.97258,1.97269,1.97247,1.97265,9000000.0
2008-05-05 22:17:00,1.97272,1.97297,1.97272,1.97297,7000000.0
2008-05-05 22:18:00,1.97264,1.9727,1.97247,1.9727,8000000.0
2008-05-05 22:19:00,1.97284,1.97284,1.97267,1.97273,7000000.0
2008-05-05 22:20:00,1.97306,1.97324,1.97306,1.97324,7000000.0
2008-05-05 22:21:00,1.97329,1.97329,1.97312,1.97314,9000000.0
2008-05-05 22:22:00,1.97326,1.97361,1.97326,1.97361,7000000.0
2008-05-05 22:23:00,1.97367,1.97367,1.97352,1.97352,9000000.0
2008-05-05 22:24:00,1.97314,1.97357,1.97314,1.97356,7000000.0
2008-05-05 22:25:00,1.97342,1.97342,1.97308,1.97331,8000000.0
2008-05-05 22:26:00,1.97327,1.97353,1.97327,1.97339,9000000.0
2008-05-05 22:27:00,1.9731,1.97321,1.97269,1.97312,8000000.0
2008-05-05 22:28:00,1.97314,1.97314,1.97223,1.97245,8000000.0
2008-05-05 22:29:00,1.97269,1.97327,1.97269,1.97307,10000000.0
2008-05-05 22:30:00,1.97319,1.97359,1.97303,1.97359,7000000.0
2008-05-05 22:31:00,1.9732,1.97349,1.97296,1.97296,9000000.0
2008-05-05 22:32:00,1.97339,1.97356,1.97333,1.97333,8000000.0
2008-05-05 22:33:00,1.97327,1.97327,1.9729,1.97318,7000000.0
2008-05-05 22:34:00,1.97313,1.97318,1.97307,1.97307,7000000.0
2008-05-05 22:35:00,1.97305,1.97305,1.97285,1.97295,8000000.0
2008-05-05 22:36:00,1.97296,1.97316,1.97295,1.97316,10000000.0
2008-05-05 22:37:00,1.97314,1.97332,1.97314,1.97329,7000000.0
2008-05-05 22:38:00,1.97338,1.97338,1.97318,1.9732,8000000.0
2008-05-05 22:40:00,1.97298,1.97298,1.97277,1.97295,7000000.0
2008-05-05 22:41:00,1.97294,1.97301,1.97277,1.97286,8000000.0
2008-05-05 22:42:00,1.97294,1.97298,1.97294,1.97298,2000000.0
2008-05-05 22:43:00,1.97296,1.97313,1.97295,1.97313,7000000.0
2008-05-05 22:44:00,1.9732,1.97329,1.97315,1.97319,7000000.0
2008-05-05 22:45:00,1.97307,1.97314,1.97289,1.97305,7000000.0
2008-05-05 22:46:00,1.97301,1.97339,1.97301,1.97339,8000000.0
2008-05-05 22:47:00,1.97335,1.97335,1.97304,1.97304,11000000.0
2008-05-05 22:48:00,1.97284,1.97284,1.97183,1.97276,8000000.0
2008-05-05 22:49:00,1.97218,1.97297,1.97218,1.97297,7000000.0
2008-05-05 22:50:00,1.97316,1.97331,1.9731,1.97331,7000000.0
2008-05-05 22:51:00,1.97236,1.97251,1.97224,1.97224,10000000.0
2008-05-05 22:52:00,1.9721,1.97243,1.972,1.97243,8000000.0
2008-05-05 22:53:00,1.97248,1.97263,1.97233,1.97233,7000000.0
2008-05-05 22:54:00,1.97203,1.97203,1.9718,1.97183,8000000.0
2008-05-05 22:55:00,1.97163,1.97199,1.97157,1.97163,7000000.0
2008-05-05 22:56:00,1.97181,1.97222,1.97153,1.97201,7000000.0
2008-05-05 22:57:00,1.97154,1.97161,1.97097,1.97112,7000000.0
2008-05-05 22:58:00,1.97176,1.97193,1.97176,1.97193,7000000.0
2008-05-05 22:59:00,1.97179,1.97183,1.97171,1.97173,7000000.0
2008-05-05 23:00:00,1.9717,1.9717,1.97138,1.97138,8000000.0
2008-05-05 23:01:00,1.97127,1.97132,1.97115,1.97115,8000000.0
2008-05-05 23:02:00,1.97127,1.97137,1.97114,1.9713,8000000.0
2008-05-05 23:03:00,1.97142,1.97158,1.97142,1.97145,7000000.0
2008-05-05 23:04:00,1.97181,1.97239,1.97177,1.97239,8000000.0
2008-05-05 23:05:00,1.97194,1.97208,1.97191,1.97204,8000000.0
2008-05-05 23:06:00,1.97162,1.972,1.97162,1.9718,9000000.0
2008-05-05 23:07:00,1.97198,1.97227,1.97184,1.97223,10000000.0
2008-05-05 23:08:00,1.97198,1.9721,1.97197,1.97201,7000000.0
2008-05-05 23:09:00,1.97221,1.97227,1.97214,1.97219,9000000.0
2008-05-05 23:10:00,1.97219,1.97219,1.9718,1.97209,11000000.0
2008-05-05 23:11:00,1.97187,1.97218,1.97187,1.97218,7000000.0
2008-05-05 23:12:00,1.9723,1.97253,1.9723,1.97246,7000000.0
2008-05-05 23:13:00,1.9724,1.9724,1.97217,1.97224,7000000.0
2008-05-05 23:14:00,1.97199,1.97215,1.9719,1.97215,11000000.0
2008-05-05 23:15:00,1.97212,1.9726,1.97212,1.97251,9000000.0
2008-05-05 23:16:00,1.9723,1.97249,1.9721,1.97248,11000000.0
2008-05-05 23:17:00,1.97302,1.97344,1.97284,1.9729,7000000.0
2008-05-05 23:18:00,1.97276,1.97278,1.97253,1.97278,8000000.0
2008-05-05 23:19:00,1.97281,1.97336,1.97281,1.97336,7000000.0
2008-05-05 23:20:00,1.97322,1.97338,1.97322,1.97324,9000000.0
2008-05-05 23:21:00,1.97318,1.97324,1.9729,1.97291,9000000.0
2008-05-05 23:22:00,1.97266,1.97266,1.97252,1.97258,5000000.0
2008-05-05 23:23:00,1.97266,1.97299,1.97266,1.97285,8000000.0
2008-05-05 23:24:00,1.97304,1.97325,1.97304,1.97315,7000000.0
2008-05-05 23:25:00,1.97307,1.97307,1.97292,1.97298,7000000.0
2008-05-05 23:26:00,1.97331,1.97351,1.97331,1.97343,8000000.0
2008-05-05 23:27:00,1.97338,1.97357,1.97317,1.97351,9000000.0
2008-05-05 23:28:00,1.97377,1.97377,1.97316,1.97349,10000000.0
2008-05-05 23:29:00,1.9737,1.97421,1.97366,1.97421,9000000.0
2008-05-05 23:30:00,1.97404,1.97404,1.97378,1.97378,8000000.0
2008-05-05 23:31:00,1.9738,1.97417,1.9738,1.97407,7000000.0
2008-05-05 23:32:00,1.97411,1.97414,1.974,1.97414,8000000.0
2008-05-05 23:33:00,1.97406,1.97406,1.97368,1.97368,7000000.0
2008-05-05 23:34:00,1.97386,1.97421,1.97386,1.9741,11000000.0
2008-05-05 23:35:00,1.97409,1.9743,1.97409,1.97422,9000000.0
2008-05-05 23:36:00,1.97422,1.97455,1.97421,1.97455,7000000.0
2008-05-05 23:37:00,1.97492,1.975,1.97486,1.97492,9000000.0
2008-05-05 23:38:00,1.97419,1.97439,1.97415,1.97439,8000000.0
2008-05-05 23:39:00,1.97452,1.97462,1.97436,1.97456,10000000.0
2008-05-05 23:40:00,1.97468,1.9748,1.97462,1.9748,7000000.0
2008-05-05 23:41:00,1.9749,1.9749,1.9749,1.9749,6000000.0
2008-05-05 23:42:00,1.9747,1.97479,1.97465,1.97466,6000000.0
2008-05-05 23:43:00,1.97453,1.97453,1.97413,1.97413,7000000.0
2008-05-05 23:44:00,1.97394,1.97394,1.97366,1.97367,7000000.0
2008-05-05 23:45:00,1.97409,1.97424,1.97409,1.97412,7000000.0
2008-05-05 23:46:00,1.97415,1.97431,1.97415,1.97417,8000000.0
2008-05-05 23:47:00,1.9738,1.9738,1.9729,1.9734,8000000.0
2008-05-05 23:48:00,1.97372,1.97425,1.97372,1.97418,7000000.0
2008-05-05 23:49:00,1.97446,1.9747,1.97436,1.97467,10000000.0
2008-05-05 23:50:00,1.97469,1.97474,1.97401,1.97401,8000000.0
2008-05-05 23:51:00,1.97325,1.97395,1.97325,1.97395,7000000.0
2008-05-05 23:52:00,1.97356,1.97404,1.97332,1.97332,11000000.0
2008-05-05 23:53:00,1.97356,1.97356,1.97334,1.97345,8000000.0
2008-05-05 23:54:00,1.97128,1.97327,1.97128,1.97327,9000000.0
2008-05-05 23:55:00,1.97343,1.97362,1.97343,1.97344,8000000.0
2008-05-05 23:56:00,1.97311,1.97332,1.97311,1.97331,8000000.0
2008-05-05 23:57:00,1.97349,1.97362,1.97339,1.97362,8000000.0
2008-05-05 23:58:00,1.97368,1.97372,1.9736,1.97362,7000000.0
2008-05-05 23:59:00,1.9736,1.97367,1.97349,1.97367,6000000.0
2008-05-06 00:00:00,1.97399,1.97416,1.97389,1.97389,7000000.0
2008-05-06 00:01:00,1.974,1.97408,1.97387,1.97396,8000000.0
2008-05-06 00:02:00,1.9741,1.97417,1.97401,1.97401,8000000.0
2008-05-06 00:03:00,1.97396,1.97396,1.97353,1.97353,10000000.0
2008-05-06 00:04:00,1.97376,1.97383,1.97356,1.97383,7000000.0
2008-05-06 00:05:00,1.97406,1.97406,1.97394,1.97395,11000000.0
2008-05-06 00:06:00,1.97388,1.97398,1.97372,1.97373,10000000.0
2008-05-06 00:07:00,1.97404,1.97412,1.97403,1.97412,8000000.0
2008-05-06 00:08:00,1.97408,1.97419,1.97395,1.97419,9000000.0
2008-05-06 00:09:00,1.97438,1.97438,1.97396,1.97396,7000000.0
2008-05-06 00:10:00,1.97408,1.97418,1.97403,1.97416,8000000.0
2008-05-06 00:11:00,1.9743,1.9743,1.97402,1.97402,11000000.0
2008-05-06 00:12:00,1.97404,1.97404,1.97391,1.97392,7000000.0
2008-05-06 00:13:00,1.97432,1.97439,1.97419,1.97439,8000000.0
2008-05-06 00:14:00,1.97441,1.97441,1.97381,1.97394,8000000.0
2008-05-06 00:16:00,1.97442,1.9745,1.97438,1.97448,7000000.0
2008-05-06 00:17:00,1.97355,1.97417,1.97355,1.97417,9000000.0
2008-05-06 00:18:00,1.97438,1.97446,1.97435,1.97444,10000000.0
2008-05-06 00:19:00,1.97452,1.97455,1.97445,1.97454,11000000.0
2008-05-06 00:20:00,1.97437,1.9745,1.97437,1.97445,8000000.0
2008-05-06 00:21:00,1.97452,1.97472,1.97452,1.97468,7000000.0
2008-05-06 00:22:00,1.97474,1.9748,1.97458,1.97458,9000000.0
2008-05-06 00:24:00,1.97438,1.9744,1.97423,1.97437,10000000.0
2008-05-06 00:25:00,1.97457,1.97477,1.97457,1.97477,9000000.0
2008-05-06 00:26:00,1.97473,1.97482,1.97464,1.97482,7000000.0
2008-05-06 00:28:00,1.9752,1.9752,1.97513,1.97513,9000000.0
2008-05-06 00:29:00,1.97489,1.97512,1.97489,1.97512,8000000.0
2008-05-06 00:30:00,1.97507,1.97522,1.97491,1.97497,11000000.0
2008-05-06 00:31:00,1.97446,1.97477,1.97426,1.97431,8000000.0
2008-05-06 00:32:00,1.97475,1.9748,1.97465,1.97477,8000000.0
2008-05-06 00:33:00,1.97495,1.97501,1.97477,1.97477,7000000.0
2008-05-06 00:34:00,1.97469,1.97469,1.97413,1.97413,8000000.0
2008-05-06 00:35:00,1.97474,1.97474,1.97426,1.97428,10000000.0
2008-05-06 00:36:00,1.97427,1.97431,1.97411,1.97431,7000000.0
2008-05-06 00:37:00,1.97378,1.97378,1.97361,1.97369,8000000.0
2008-05-06 00:38:00,1.97424,1.97424,1.97373,1.97397,7000000.0
2008-05-06 00:39:00,1.97398,1.97418,1.97388,1.97415,10000000.0
2008-05-06 00:40:00,1.97397,1.97408,1.97395,1.97407,7000000.0
2008-05-06 00:41:00,1.97419,1.97419,1.97397,1.97406,10000000.0
2008-05-06 00:42:00,1.97418,1.9742,1.97367,1.97415,11000000.0
2008-05-06 00:43:00,1.97406,1.97406,1.97391,1.97391,8000000.0
2008-05-06 00:44:00,1.97388,1.97402,1.97339,1.97402,7000000.0
2008-05-06 00:45:00,1.97412,1.97424,1.97409,1.97418,8000000.0
2008-05-06 00:46:00,1.97404,1.97419,1.97402,1.97412,11000000.0
2008-05-06 00:48:00,1.97419,1.97419,1.97401,1.97408,10000000.0
2008-05-06 00:49:00,1.974,1.97404,1.97384,1.97384,10000000.0
2008-05-06 00:50:00,1.9738,1.9738,1.97359,1.97359,8000000.0
2008-05-06 00:51:00,1.97355,1.97355,1.97296,1.97296,7000000.0
2008-05-06 00:52:00,1.97361,1.97373,1.97358,1.97373,8000000.0
2008-05-06 00:53:00,1.97371,1.97382,1.9737,1.97382,10000000.0
2008-05-06 00:54:00,1.97397,1.97414,1.97384,1.97384,8000000.0
2008-05-06 00:55:00,1.97376,1.97385,1.9737,1.97379,7000000.0
2008-05-06 00:56:00,1.97376,1.97396,1.97345,1.97372,7000000.0
2008-05-06 00:57:00,1.97382,1.97413,1.97382,1.97413,8000000.0
2008-05-06 00:58:00,1.97437,1.97443,1.97422,1.97443,8000000.0
2008-05-06 00:59:00,1.97441,1.97441,1.9742,1.9742,7000000.0
2008-05-06 01:00:00,1.9742,1.9743,1.97411,1.97427,9000000.0
2008-05-06 01:01:00,1.97441,1.97441,1.9742,1.97421,7000000.0
2008-05-06 01:02:00,1.97428,1.97441,1.97415,1.97436,8000000.0
2008-05-06 01:03:00,1.97435,1.97439,1.97423,1.97435,10000000.0
2008-05-06 01:04:00,1.97365,1.97415,1.97362,1.97415,8000000.0
2008-05-06 01:05:00,1.97437,1.97441,1.97426,1.97428,7000000.0
2008-05-06 01:06:00,1.97421,1.9743,1.974,1.9743,8000000.0
2008-05-06 01:07:00,1.97409,1.97415,1.97387,1.97387,7000000.0
2008-05-06 01:08:00,1.97385,1.97385,1.97349,1.97354,8000000.0
2008-05-06 01:09:00,1.97316,1.97338,1.97316,1.97329,7000000.0
2008-05-06 01:10:00,1.9735,1.97357,1.97331,1.97331,11000000.0
2008-05-06 01:11:00,1.97332,1.97338,1.9732,1.97321,11000000.0
2008-05-06 01:12:00,1.97333,1.97343,1.97328,1.97342,11000000.0
2008-05-06 01:13:00,1.97359,1.97377,1.97359,1.97373,7000000.0
2008-05-06 01:14:00,1.97385,1.97395,1.9737,1.97378,8000000.0
2008-05-06 01:15:00,1.97377,1.97377,1.97363,1.97367,7000000.0
2008-05-06 01:16:00,1.97373,1.97378,1.97367,1.97378,9000000.0
2008-05-06 01:18:00,1.97373,1.97379,1.97365,1.97367,8000000.0
2008-05-06 01:19:00,1.97348,1.97348,1.97303,1.97303,7000000.0
2008-05-06 01:20:00,1.97279,1.97279,1.97257,1.97257,8000000.0
2008-05-06 01:21:00,1.97199,1.97266,1.97199,1.97266,5000000.0
2008-05-06 01:22:00,1.97217,1.97263,1.97203,1.97263,7000000.0
2008-05-06 01:23:00,1.97273,1.97276,1.9726,1.97268,7000000.0
2008-05-06 01:24:00,1.97277,1.97284,1.97269,1.97277,11000000.0
2008-05-06 01:25:00,1.97265,1.97274,1.97256,1.97273,7000000.0
2008-05-06 01:26:00,1.97243,1.97243,1.97207,1.97207,8000000.0
2008-05-06 01:27:00,1.97233,1.97237,1.97227,1.97237,7000000.0
2008-05-06 01:28:00,1.97248,1.97269,1.97245,1.97269,8000000.0
2008-05-06 01:29:00,1.97265,1.97269,1.97253,1.97259,10000000.0
2008-05-06 01:30:00,1.97269,1.97277,1.97257,1.97277,7000000.0
2008-05-06 01:31:00,1.97325,1.97325,1.97306,1.97312,7000000.0
2008-05-06 01:32:00,1.97277,1.97294,1.97277,1.9729,9000000.0
2008-05-06 01:33:00,1.97279,1.97279,1.97237,1.97246,7000000.0
2008-05-06 01:34:00,1.97236,1.97245,1.97225,1.97234,11000000.0
2008-05-06 01:35:00,1.97244,1.97256,1.97242,1.97256,8000000.0
2008-05-06 01:36:00,1.97245,1.97245,1.97202,1.97217,10000000.0
2008-05-06 01:37:00,1.9721,1.97226,1.97209,1.97226,8000000.0
2008-05-06 01:38:00,1.97218,1.97218,1.97197,1.97217,7000000.0
2008-05-06 01:39:00,1.97211,1.97233,1.97206,1.97233,9000000.0
2008-05-06 01:40:00,1.97231,1.97231,1.97197,1.97228,11000000.0
2008-05-06 01:41:00,1.9724,1.9724,1.97221,1.97225,11000000.0
2008-05-06 01:42:00,1.97224,1.97224,1.97195,1.97221,9000000.0
2008-05-06 01:43:00,1.97225,1.97253,1.97225,1.97253,9000000.0
2008-05-06 01:44:00,1.97266,1.97278,1.97251,1.97257,8000000.0
2008-05-06 01:45:00,1.97263,1.97273,1.9726,1.9726,7000000.0
2008-05-06 01:46:00,1.9728,1.97292,1.97273,1.97275,7000000.0
2008-05-06 01:47:00,1.97257,1.97269,1.97257,1.97265,7000000.0
2008-05-06 01:48:00,1.97265,1.97289,1.97265,1.97289,8000000.0
2008-05-06 01:49:00,1.97288,1.973,1.97283,1.97289,8000000.0
2008-05-06 01:50:00,1.97305,1.97317,1.97272,1.97272,7000000.0
2008-05-06 01:51:00,1.97336,1.97336,1.97288,1.97288,10000000.0
2008-05-06 01:52:00,1.97297,1.97312,1.9729,1.9729,8000000.0
2008-05-06 01:53:00,1.97281,1.97295,1.97276,1.97279,8000000.0
2008-05-06 01:54:00,1.97287,1.97301,1.9728,1.97293,10000000.0
2008-05-06 01:55:00,1.97361,1.97381,1.97361,1.97366,9000000.0
2008-05-06 01:56:00,1.97394,1.97409,1.97217,1.97384,10000000.0
2008-05-06 01:57:00,1.97371,1.97372,1.97354,1.97363,9000000.0
2008-05-06 01:58:00,1.97336,1.97336,1.97286,1.97294,8000000.0
2008-05-06 01:59:00,1.97303,1.97318,1.97287,1.97318,11000000.0
2008-05-06 02:00:00,1.97267,1.97304,1.9725,1.97304,7000000.0
2008-05-06 02:01:00,1.97304,1.97337,1.97304,1.97337,10000000.0
2008-05-06 02:02:00,1.97331,1.97335,1.97318,1.97318,13000000.0
2008-05-06 02:03:00,1.97317,1.97317,1.97304,1.97314,17000000.0
2008-05-06 02:04:00,1.97319,1.97321,1.97307,1.97321,12000000.0
2008-05-06 02:05:00,1.97327,1.97327,1.973,1.973,9000000.0
2008-05-06 02:06:00,1.97305,1.97311,1.97301,1.97308,7000000.0
2008-05-06 02:07:00,1.97308,1.97328,1.97298,1.97298,13000000.0
2008-05-06 02:08:00,1.97333,1.97339,1.97328,1.97328,16000000.0
2008-05-06 02:09:00,1.97335,1.9734,1.97335,1.97337,10000000.0
2008-05-06 02:10:00,1.9733,1.9733,1.97312,1.97323,8000000.0
2008-05-06 02:11:00,1.97326,1.97336,1.97325,1.97333,7000000.0
2008-05-06 02:12:00,1.97326,1.97328,1.97309,1.97309,14000000.0
2008-05-06 02:13:00,1.97319,1.97334,1.97319,1.97325,7000000.0
2008-05-06 02:14:00,1.97326,1.97337,1.97313,1.97313,7000000.0
2008-05-06 02:15:00,1.97298,1.97298,1.97289,1.97297,7000000.0
2008-05-06 02:16:00,1.97308,1.97324,1.97282,1.97324,8000000.0
2008-05-06 02:17:00,1.97336,1.97353,1.97336,1.9735,7000000.0
2008-05-06 02:18:00,1.97347,1.97347,1.97269,1.97269,11000000.0
2008-05-06 02:19:00,1.97259,1.9727,1.97248,1.97265,7000000.0
2008-05-06 02:20:00,1.97224,1.97224,1.97134,1.97143,12000000.0
2008-05-06 02:21:00,1.97139,1.97139,1.97123,1.97137,12000000.0
2008-05-06 02:22:00,1.97135,1.97135,1.97088,1.97132,7000000.0
2008-05-06 02:23:00,1.97148,1.97163,1.97148,1.9715,9000000.0
2008-05-06 02:24:00,1.97158,1.97175,1.9715,1.97175,8000000.0
2008-05-06 02:25:00,1.97143,1.97143,1.97083,1.97125,16000000.0
2008-05-06 02:26:00,1.97143,1.97155,1.97114,1.97114,20000000.0
2008-05-06 02:27:00,1.97107,1.97115,1.9709,1.97115,18000000.0
2008-05-06 02:28:00,1.97144,1.97154,1.97123,1.97123,10000000.0
2008-05-06 02:29:00,1.97145,1.9717,1.97145,1.9717,10000000.0
2008-05-06 02:30:00,1.97186,1.97217,1.97186,1.97217,10000000.0
2008-05-06 02:31:00,1.97217,1.97244,1.97217,1.97244,9000000.0
2008-05-06 02:32:00,1.97285,1.97285,1.97255,1.97255,15000000.0
2008-05-06 02:33:00,1.97226,1.97309,1.97224,1.97309,14000000.0
2008-05-06 02:34:00,1.97337,1.97344,1.97337,1.97343,9000000.0
2008-05-06 02:35:00,1.97337,1.97337,1.97302,1.97302,7000000.0
2008-05-06 02:36:00,1.97321,1.97348,1.97319,1.97348,8000000.0
2008-05-06 02:37:00,1.97346,1.97346,1.97326,1.97326,7000000.0
2008-05-06 02:38:00,1.97335,1.9734,1.97323,1.97323,7000000.0
2008-05-06 02:39:00,1.97324,1.97358,1.97324,1.97332,13000000.0
2008-05-06 02:40:00,1.97342,1.97342,1.97331,1.9734,11000000.0
2008-05-06 02:41:00,1.97338,1.97344,1.97338,1.97339,8000000.0
2008-05-06 02:42:00,1.97297,1.97314,1.97237,1.97241,11000000.0
2008-05-06 02:43:00,1.97224,1.97237,1.97209,1.97237,8000000.0
2008-05-06 02:44:00,1.97241,1.9725,1.97228,1.97238,10000000.0
2008-05-06 02:45:00,1.97234,1.97241,1.97216,1.97216,10000000.0
2008-05-06 02:46:00,1.97196,1.9722,1.97196,1.9722,8000000.0
2008-05-06 02:47:00,1.97221,1.97236,1.97218,1.97236,8000000.0
2008-05-06 02:48:00,1.97261,1.97279,1.97257,1.97274,11000000.0
2008-05-06 02:49:00,1.97271,1.97271,1.97233,1.97249,10000000.0
2008-05-06 02:50:00,1.97239,1.97239,1.97221,1.97239,8000000.0
2008-05-06 02:51:00,1.97239,1.97248,1.97222,1.97239,10000000.0
2008-05-06 02:52:00,1.97265,1.97301,1.97265,1.97277,10000000.0
2008-05-06 02:53:00,1.97255,1.97274,1.97251,1.97274,8000000.0
2008-05-06 02:54:00,1.97275,1.97282,1.97251,1.97251,7000000.0
2008-05-06 02:55:00,1.97236,1.97263,1.97236,1.9724,8000000.0
2008-05-06 02:56:00,1.97247,1.97295,1.97247,1.97284,7000000.0
2008-05-06 02:57:00,1.97279,1.97311,1.97277,1.97277,8000000.0
2008-05-06 02:58:00,1.97246,1.97289,1.97246,1.97263,12000000.0
2008-05-06 02:59:00,1.97251,1.97265,1.97238,1.97265,19000000.0
2008-05-06 03:00:00,1.97267,1.97268,1.97251,1.97251,7000000.0
2008-05-06 03:01:00,1.97277,1.97285,1.97275,1.97285,10000000.0
2008-05-06 03:02:00,1.97213,1.97245,1.97208,1.97245,8000000.0
2008-05-06 03:03:00,1.97263,1.9727,1.97254,1.9727,11000000.0
2008-05-06 03:04:00,1.97283,1.97285,1.97272,1.97282,7000000.0
2008-05-06 03:05:00,1.97293,1.97303,1.97259,1.97276,10000000.0
2008-05-06 03:06:00,1.97279,1.97285,1.97254,1.97268,11000000.0
2008-05-06 03:07:00,1.97264,1.97286,1.97264,1.97286,7000000.0
2008-05-06 03:08:00,1.9729,1.97293,1.97286,1.97291,8000000.0
2008-05-06 03:09:00,1.97294,1.97323,1.97294,1.97323,10000000.0
2008-05-06 03:10:00,1.97367,1.97368,1.97347,1.97362,10000000.0
2008-05-06 03:11:00,1.97381,1.97384,1.97349,1.97384,8000000.0
2008-05-06 03:12:00,1.97417,1.97432,1.97417,1.97425,7000000.0
2008-05-06 03:13:00,1.97422,1.97436,1.97418,1.97436,10000000.0
2008-05-06 03:14:00,1.97431,1.97448,1.9742,1.97426,16000000.0
2008-05-06 03:15:00,1.97413,1.97424,1.97366,1.97408,11000000.0
2008-05-06 03:16:00,1.97417,1.97422,1.97412,1.97416,5000000.0
2008-05-06 03:17:00,1.97425,1.97425,1.97389,1.97402,8000000.0
2008-05-06 03:18:00,1.97403,1.97403,1.97379,1.9739,10000000.0
2008-05-06 03:19:00,1.9739,1.97398,1.97384,1.97384,7000000.0
2008-05-06 03:20:00,1.97407,1.97411,1.97395,1.97397,7000000.0
2008-05-06 03:21:00,1.97368,1.97382,1.97352,1.97357,7000000.0
2008-05-06 03:22:00,1.9736,1.97405,1.97221,1.97221,8000000.0
2008-05-06 03:23:00,1.9742,1.97426,1.97415,1.97418,9000000.0
2008-05-06 03:24:00,1.97412,1.9742,1.97402,1.97402,7000000.0
2008-05-06 03:25:00,1.97405,1.97412,1.97399,1.97412,23000000.0
2008-05-06 03:26:00,1.97427,1.97483,1.97427,1.97483,9000000.0
2008-05-06 03:27:00,1.97506,1.97524,1.97501,1.97524,7000000.0
2008-05-06 03:28:00,1.97522,1.97522,1.9747,1.9747,7000000.0
2008-05-06 03:29:00,1.97441,1.97441,1.97391,1.97391,8000000.0
2008-05-06 03:30:00,1.97378,1.97415,1.97378,1.97383,10000000.0
2008-05-06 03:31:00,1.97407,1.97473,1.97407,1.97468,8000000.0
2008-05-06 03:32:00,1.97495,1.97513,1.97495,1.97497,10000000.0
2008-05-06 03:33:00,1.97539,1.97539,1.97513,1.97534,7000000.0
2008-05-06 03:34:00,1.97512,1.97517,1.97512,1.97517,11000000.0
2008-05-06 03:35:00,1.9753,1.9753,1.97492,1.97498,8000000.0
2008-05-06 03:36:00,1.97507,1.97507,1.97483,1.97484,7000000.0
2008-05-06 03:37:00,1.97455,1.97472,1.97455,1.97469,8000000.0
2008-05-06 03:38:00,1.97429,1.97479,1.97419,1.97479,8000000.0
2008-05-06 03:39:00,1.97491,1.97522,1.97491,1.97511,10000000.0
2008-05-06 03:40:00,1.9753,1.97547,1.97529,1.97547,6000000.0
2008-05-06 03:41:00,1.97527,1.97527,1.97507,1.97514,8000000.0
2008-05-06 03:42:00,1.97521,1.97521,1.97445,1.97445,4000000.0
2008-05-06 03:43:00,1.97397,1.97401,1.97395,1.97395,9000000.0
2008-05-06 03:44:00,1.97388,1.97388,1.97325,1.97325,7000000.0
2008-05-06 03:45:00,1.97364,1.97403,1.97364,1.97389,7000000.0
2008-05-06 03:46:00,1.97389,1.97393,1.97367,1.97367,8000000.0
2008-05-06 03:47:00,1.97371,1.97371,1.97339,1.97348,9000000.0
2008-05-06 03:48:00,1.97333,1.97333,1.97308,1.97308,11000000.0
2008-05-06 03:49:00,1.97295,1.97312,1.97295,1.97305,23000000.0
2008-05-06 03:50:00,1.97299,1.97299,1.97234,1.97234,9000000.0
2008-05-06 03:51:00,1.97222,1.97255,1.97222,1.97255,8000000.0
2008-05-06 03:52:00,1.97289,1.97289,1.97261,1.97269,9000000.0
2008-05-06 03:53:00,1.9726,1.97282,1.9726,1.97282,8000000.0
2008-05-06 03:54:00,1.97285,1.97285,1.97176,1.97187,9000000.0
2008-05-06 03:55:00,1.97119,1.97125,1.97116,1.97118,10000000.0
2008-05-06 03:56:00,1.97097,1.97129,1.97097,1.97129,12000000.0
2008-05-06 03:57:00,1.97112,1.97168,1.97091,1.97168,9000000.0
2008-05-06 03:58:00,1.97197,1.97207,1.97191,1.97191,8000000.0
2008-05-06 03:59:00,1.9714,1.97175,1.9714,1.97164,7000000.0
2008-05-06 04:00:00,1.97167,1.97176,1.97142,1.97159,18000000.0
2008-05-06 04:01:00,1.97134,1.97158,1.97134,1.97146,8000000.0
2008-05-06 04:02:00,1.97127,1.97157,1.97118,1.97142,25000000.0
2008-05-06 04:03:00,1.97129,1.97157,1.97125,1.97127,12000000.0
2008-05-06 04:04:00,1.97142,1.97148,1.97136,1.97148,9000000.0
2008-05-06 04:05:00,1.97086,1.97148,1.97086,1.97124,7000000.0
2008-05-06 04:06:00,1.97153,1.97164,1.97134,1.97134,10000000.0
2008-05-06 04:07:00,1.97148,1.97168,1.97148,1.97168,7000000.0
2008-05-06 04:08:00,1.97174,1.97178,1.97173,1.97175,10000000.0
2008-05-06 04:09:00,1.97182,1.9722,1.97182,1.97196,8000000.0
2008-05-06 04:10:00,1.97198,1.97232,1.97198,1.97221,9000000.0
2008-05-06 04:11:00,1.97242,1.97247,1.97237,1.97237,8000000.0
2008-05-06 04:12:00,1.97231,1.9725,1.97228,1.97239,11000000.0
2008-05-06 04:13:00,1.97238,1.97239,1.97221,1.97239,8000000.0
2008-05-06 04:14:00,1.9727,1.9727,1.97263,1.97263,7000000.0
2008-05-06 04:15:00,1.97243,1.97257,1.9724,1.9724,8000000.0
2008-05-06 04:16:00,1.97241,1.97245,1.97237,1.97243,8000000.0
2008-05-06 04:17:00,1.97243,1.97248,1.9724,1.97246,19000000.0
2008-05-06 04:18:00,1.97247,1.97251,1.97244,1.97251,8000000.0
2008-05-06 04:19:00,1.97231,1.97274,1.97231,1.97268,21000000.0
2008-05-06 04:20:00,1.97281,1.97281,1.97212,1.97215,11000000.0
2008-05-06 04:21:00,1.97225,1.97295,1.97225,1.97295,7000000.0
2008-05-06 04:22:00,1.97318,1.97339,1.97315,1.97329,8000000.0
2008-05-06 04:23:00,1.97347,1.97347,1.97323,1.97323,9000000.0
2008-05-06 04:24:00,1.97305,1.97305,1.9727,1.97273,12000000.0
2008-05-06 04:25:00,1.9726,1.97278,1.9726,1.9726,9000000.0
2008-05-06 04:26:00,1.97204,1.97214,1.97186,1.97214,8000000.0
2008-05-06 04:27:00,1.97212,1.97237,1.97212,1.97228,9000000.0
2008-05-06 04:28:00,1.9722,1.97228,1.9722,1.97228,14000000.0
2008-05-06 04:29:00,1.97232,1.97247,1.97232,1.97247,16000000.0
2008-05-06 04:30:00,1.97273,1.97277,1.97266,1.97267,25000000.0
2008-05-06 04:31:00,1.97259,1.97274,1.97259,1.97273,8000000.0
2008-05-06 04:32:00,1.9727,1.97315,1.9727,1.97305,8000000.0
2008-05-06 04:33:00,1.97309,1.97309,1.97272,1.97272,5000000.0
2008-05-06 04:34:00,1.9721,1.9721,1.97199,1.97199,10000000.0
2008-05-06 04:35:00,1.97187,1.97193,1.97176,1.97179,9000000.0
2008-05-06 04:36:00,1.97181,1.97248,1.97181,1.97248,7000000.0
2008-05-06 04:37:00,1.97249,1.97253,1.97233,1.97233,7000000.0
2008-05-06 04:38:00,1.97247,1.97248,1.97232,1.97238,7000000.0
2008-05-06 04:39:00,1.97235,1.97246,1.97233,1.9724,8000000.0
2008-05-06 04:40:00,1.97258,1.97262,1.97215,1.97243,5000000.0
2008-05-06 04:41:00,1.97201,1.9722,1.97199,1.9722,9000000.0
2008-05-06 04:42:00,1.97229,1.97229,1.97218,1.97222,11000000.0
2008-05-06 04:43:00,1.97226,1.97228,1.9722,1.97228,9000000.0
2008-05-06 04:44:00,1.97219,1.97225,1.97219,1.97224,8000000.0
2008-05-06 04:45:00,1.97235,1.97235,1.97217,1.97218,9000000.0
2008-05-06 04:46:00,1.97217,1.9723,1.97212,1.97212,7000000.0
2008-05-06 04:47:00,1.972,1.97205,1.97178,1.97205,8000000.0
2008-05-06 04:48:00,1.97209,1.97216,1.97209,1.97214,7000000.0
2008-05-06 04:49:00,1.97197,1.97197,1.97157,1.97161,8000000.0
2008-05-06 04:50:00,1.97168,1.97168,1.97137,1.97137,7000000.0
2008-05-06 04:51:00,1.97136,1.97141,1.97127,1.97141,15000000.0
2008-05-06 04:52:00,1.97152,1.97152,1.9713,1.9713,8000000.0
2008-05-06 04:53:00,1.97117,1.97121,1.97104,1.97121,8000000.0
2008-05-06 04:54:00,1.97128,1.97174,1.97128,1.97174,11000000.0
2008-05-06 04:56:00,1.9714,1.97141,1.97124,1.97129,12000000.0
2008-05-06 04:57:00,1.97163,1.97167,1.97141,1.97167,8000000.0
2008-05-06 04:58:00,1.97171,1.972,1.97167,1.97183,9000000.0
2008-05-06 04:59:00,1.97187,1.97206,1.97187,1.97206,12000000.0
2008-05-06 05:00:00,1.97198,1.972,1.97181,1.97181,9000000.0
2008-05-06 05:01:00,1.97171,1.97178,1.97165,1.97174,7000000.0
2008-05-06 05:02:00,1.97174,1.97228,1.97174,1.97227,7000000.0
2008-05-06 05:03:00,1.97253,1.97253,1.97223,1.97234,8000000.0
2008-05-06 05:04:00,1.97234,1.97235,1.97226,1.97226,9000000.0
2008-05-06 05:05:00,1.97222,1.97228,1.97206,1.97217,7000000.0
2008-05-06 05:06:00,1.9718,1.9718,1.97166,1.97166,8000000.0
2008-05-06 05:07:00,1.97158,1.972,1.97129,1.972,10000000.0
2008-05-06 05:08:00,1.97209,1.97221,1.97207,1.97208,10000000.0
2008-05-06 05:09:00,1.97204,1.97207,1.97199,1.97207,16000000.0
2008-05-06 05:10:00,1.97183,1.97188,1.97183,1.97188,12000000.0
2008-05-06 05:11:00,1.97226,1.97251,1.97226,1.97246,11000000.0
2008-05-06 05:12:00,1.97203,1.97235,1.97187,1.97235,16000000.0
2008-05-06 05:13:00,1.97254,1.97267,1.97252,1.97255,9000000.0
2008-05-06 05:14:00,1.97262,1.97262,1.97258,1.97261,12000000.0
2008-05-06 05:15:00,1.97264,1.97276,1.97264,1.97276,8000000.0
2008-05-06 05:16:00,1.9728,1.97286,1.9728,1.97286,11000000.0
2008-05-06 05:17:00,1.97291,1.97314,1.97291,1.973,9000000.0
2008-05-06 05:18:00,1.97294,1.97294,1.97246,1.97246,16000000.0
2008-05-06 05:19:00,1.97263,1.97269,1.97249,1.97249,9000000.0
2008-05-06 05:20:00,1.97282,1.97282,1.9721,1.97255,11000000.0
2008-05-06 05:21:00,1.97251,1.9726,1.97251,1.9726,15000000.0
2008-05-06 05:22:00,1.97274,1.97284,1.97274,1.97282,28000000.0
2008-05-06 05:23:00,1.97275,1.97275,1.97264,1.97264,26000000.0
2008-05-06 05:24:00,1.97258,1.97259,1.97244,1.97258,27000000.0
2008-05-06 05:25:00,1.97259,1.97259,1.97224,1.97241,47000000.0
2008-05-06 05:26:00,1.9722,1.97234,1.97212,1.97214,38000000.0
2008-05-06 05:27:00,1.97249,1.97266,1.97244,1.97251,7000000.0
2008-05-06 05:28:00,1.97259,1.97263,1.97257,1.97263,22000000.0
2008-05-06 05:29:00,1.97251,1.97251,1.97205,1.97205,11000000.0
2008-05-06 05:30:00,1.972,1.97211,1.972,1.97209,7000000.0
2008-05-06 05:31:00,1.97214,1.97231,1.97213,1.97214,10000000.0
2008-05-06 05:32:00,1.9725,1.9725,1.97193,1.97231,10000000.0
2008-05-06 05:33:00,1.97241,1.9726,1.97241,1.97259,8000000.0
2008-05-06 05:34:00,1.97246,1.97254,1.97211,1.97246,8000000.0
2008-05-06 05:35:00,1.97213,1.97244,1.97201,1.97244,10000000.0
2008-05-06 05:36:00,1.97265,1.97268,1.97259,1.97267,15000000.0
2008-05-06 05:37:00,1.9727,1.9727,1.97263,1.97265,11000000.0
2008-05-06 05:38:00,1.97263,1.97267,1.9726,1.97265,11000000.0
2008-05-06 05:39:00,1.97285,1.97304,1.97259,1.97292,7000000.0
2008-05-06 05:40:00,1.97298,1.97321,1.97298,1.97321,9000000.0
2008-05-06 05:41:00,1.97304,1.97305,1.97282,1.97282,9000000.0
2008-05-06 05:42:00,1.97281,1.97281,1.97271,1.97272,16000000.0
2008-05-06 05:43:00,1.97221,1.97239,1.97205,1.97221,8000000.0
2008-05-06 05:44:00,1.97255,1.97255,1.97184,1.97184,9000000.0
2008-05-06 05:45:00,1.97259,1.97262,1.97255,1.97255,13000000.0
2008-05-06 05:46:00,1.97245,1.97245,1.97208,1.97208,10000000.0
2008-05-06 05:47:00,1.97236,1.97269,1.97236,1.97269,15000000.0
2008-05-06 05:48:00,1.97291,1.97309,1.9729,1.97304,11000000.0
2008-05-06 05:49:00,1.97319,1.97319,1.97278,1.97278,6000000.0
2008-05-06 05:50:00,1.97237,1.97238,1.97235,1.97235,13000000.0
2008-05-06 05:51:00,1.97272,1.97272,1.97228,1.97228,30000000.0
2008-05-06 05:52:00,1.97237,1.97256,1.97237,1.97256,15000000.0
2008-05-06 05:53:00,1.97261,1.97261,1.97249,1.97249,8000000.0
2008-05-06 05:54:00,1.97247,1.97248,1.97245,1.97247,16000000.0
2008-05-06 05:55:00,1.97235,1.97257,1.97228,1.97243,11000000.0
2008-05-06 05:56:00,1.97231,1.97232,1.97223,1.97223,33000000.0
2008-05-06 05:57:00,1.97153,1.97197,1.97153,1.97197,11000000.0
2008-05-06 05:58:00,1.97215,1.97228,1.97215,1.97228,19000000.0
2008-05-06 05:59:00,1.97238,1.97249,1.97236,1.97242,12000000.0
2008-05-06 06:00:00,1.97202,1.97217,1.97199,1.97216,25000000.0
2008-05-06 06:01:00,1.97205,1.97233,1.97205,1.97233,16000000.0
2008-05-06 06:02:00,1.97253,1.97281,1.97253,1.97261,13000000.0
2008-05-06 06:03:00,1.97271,1.97271,1.97252,1.97252,5000000.0
2008-05-06 06:04:00,1.97248,1.97267,1.97248,1.97267,11000000.0
2008-05-06 06:05:00,1.97266,1.97266,1.97221,1.97257,9000000.0
2008-05-06 06:06:00,1.97253,1.9727,1.97253,1.97258,8000000.0
2008-05-06 06:07:00,1.9727,1.97274,1.9726,1.9726,10000000.0
2008-05-06 06:08:00,1.97263,1.97271,1.97259,1.97271,8000000.0
2008-05-06 06:09:00,1.97264,1.97268,1.97261,1.97263,10000000.0
2008-05-06 06:10:00,1.97266,1.97268,1.97257,1.97261,8000000.0
2008-05-06 06:11:00,1.97253,1.97263,1.97253,1.97259,7000000.0
2008-05-06 06:12:00,1.97264,1.97268,1.97241,1.97268,10000000.0
2008-05-06 06:13:00,1.97299,1.97299,1.97287,1.97287,15000000.0
2008-05-06 06:14:00,1.97221,1.97232,1.97202,1.97229,10000000.0
2008-05-06 06:15:00,1.97282,1.97282,1.97267,1.97278,18000000.0
2008-05-06 06:16:00,1.97298,1.97298,1.97281,1.97282,11000000.0
2008-05-06 06:17:00,1.97206,1.97255,1.97206,1.97255,7000000.0
2008-05-06 06:18:00,1.97271,1.97271,1.97255,1.97255,13000000.0
2008-05-06 06:19:00,1.97254,1.97265,1.97252,1.97264,12000000.0
2008-05-06 06:20:00,1.97262,1.97263,1.97248,1.9725,18000000.0
2008-05-06 06:21:00,1.97255,1.97286,1.97251,1.97269,26000000.0
2008-05-06 06:22:00,1.97261,1.97264,1.97247,1.97262,11000000.0
2008-05-06 06:23:00,1.97248,1.97258,1.97243,1.97258,11000000.0
2008-05-06 06:24:00,1.97262,1.97267,1.97256,1.97264,11000000.0
2008-05-06 06:25:00,1.97254,1.97254,1.97231,1.97231,10000000.0
2008-05-06 06:26:00,1.9722,1.9722,1.97199,1.97199,7000000.0
2008-05-06 06:27:00,1.972,1.97209,1.97196,1.97209,8000000.0
2008-05-06 06:28:00,1.972,1.97208,1.97192,1.97207,7000000.0
2008-05-06 06:29:00,1.97224,1.97224,1.97204,1.97205,9000000.0
2008-05-06 06:30:00,1.9721,1.97235,1.9721,1.9723,11000000.0
2008-05-06 06:31:00,1.97337,1.97494,1.97337,1.97477,20000000.0
2008-05-06 06:32:00,1.97412,1.97419,1.97347,1.97419,31000000.0
2008-05-06 06:33:00,1.97448,1.9747,1.97448,1.9747,17000000.0
2008-05-06 06:34:00,1.97366,1.97386,1.9735,1.97356,9000000.0
2008-05-06 06:35:00,1.97347,1.97353,1.97268,1.97268,8000000.0
2008-05-06 06:36:00,1.97239,1.97298,1.97239,1.97298,10000000.0
2008-05-06 06:37:00,1.97268,1.97271,1.97259,1.97271,7000000.0
2008-05-06 06:38:00,1.97276,1.97353,1.97276,1.97345,8000000.0
2008-05-06 06:39:00,1.97337,1.97428,1.97337,1.9741,12000000.0
2008-05-06 06:40:00,1.97459,1.97468,1.97418,1.97454,11000000.0
2008-05-06 06:41:00,1.97475,1.97491,1.97475,1.97483,7000000.0
2008-05-06 06:42:00,1.97483,1.97494,1.97453,1.97494,7000000.0
2008-05-06 06:43:00,1.97469,1.97471,1.97454,1.97454,9000000.0
2008-05-06 06:44:00,1.97401,1.9743,1.97391,1.97391,11000000.0
2008-05-06 06:45:00,1.97337,1.97411,1.97337,1.97408,8000000.0
2008-05-06 06:46:00,1.97408,1.97426,1.97382,1.97426,8000000.0
2008-05-06 06:47:00,1.97197,1.97423,1.97197,1.97423,6000000.0
2008-05-06 06:48:00,1.97444,1.97455,1.97444,1.97453,8000000.0
2008-05-06 06:49:00,1.97432,1.97446,1.97422,1.97443,9000000.0
2008-05-06 06:50:00,1.97417,1.97417,1.97408,1.97411,9000000.0
2008-05-06 06:51:00,1.9739,1.97391,1.97355,1.97379,11000000.0
2008-05-06 06:52:00,1.97415,1.97421,1.97409,1.97409,7000000.0
2008-05-06 06:53:00,1.97417,1.97417,1.97398,1.97398,8000000.0
2008-05-06 06:54:00,1.97404,1.97426,1.97404,1.97425,11000000.0
2008-05-06 06:55:00,1.97444,1.97479,1.97434,1.97434,8000000.0
2008-05-06 06:56:00,1.97442,1.97447,1.97426,1.97426,13000000.0
2008-05-06 06:57:00,1.97448,1.97487,1.97448,1.97487,6000000.0
2008-05-06 06:58:00,1.97494,1.97494,1.97437,1.97437,16000000.0
2008-05-06 06:59:00,1.97421,1.97423,1.97396,1.97396,11000000.0
2008-05-06 07:00:00,1.9745,1.97465,1.97446,1.97446,8000000.0
2008-05-06 07:01:00,1.97452,1.97486,1.97446,1.97471,14000000.0
2008-05-06 07:02:00,1.97447,1.97447,1.9742,1.9742,18000000.0
2008-05-06 07:03:00,1.97423,1.97423,1.97376,1.97376,8000000.0
2008-05-06 07:04:00,1.97412,1.97423,1.97412,1.97415,8000000.0
2008-05-06 07:05:00,1.97458,1.97469,1.97434,1.97461,10000000.0
2008-05-06 07:06:00,1.97493,1.97493,1.97479,1.97491,8000000.0
2008-05-06 07:07:00,1.97502,1.97511,1.97452,1.97452,15000000.0
2008-05-06 07:08:00,1.97423,1.97429,1.97419,1.97425,18000000.0
2008-05-06 07:09:00,1.97429,1.97455,1.97429,1.97453,7000000.0
2008-05-06 07:10:00,1.97457,1.97457,1.97438,1.97441,18000000.0
2008-05-06 07:11:00,1.9743,1.9743,1.97422,1.97425,11000000.0
2008-05-06 07:12:00,1.97445,1.97446,1.97432,1.97432,11000000.0
2008-05-06 07:13:00,1.97441,1.97456,1.97441,1.97443,9000000.0
2008-05-06 07:14:00,1.97435,1.97439,1.97424,1.97436,12000000.0
2008-05-06 07:15:00,1.97445,1.97453,1.97442,1.97452,7000000.0
2008-05-06 07:16:00,1.97436,1.97436,1.97389,1.97423,12000000.0
2008-05-06 07:17:00,1.97393,1.97411,1.97393,1.97401,15000000.0
2008-05-06 07:18:00,1.97405,1.97409,1.97396,1.97398,8000000.0
2008-05-06 07:19:00,1.974,1.97405,1.9739,1.97392,7000000.0
2008-05-06 07:20:00,1.97383,1.97383,1.97347,1.97347,9000000.0
2008-05-06 07:21:00,1.97357,1.97393,1.97357,1.97363,10000000.0
2008-05-06 07:22:00,1.97354,1.97364,1.97347,1.97364,7000000.0
2008-05-06 07:23:00,1.97356,1.97356,1.97277,1.97278,11000000.0
2008-05-06 07:24:00,1.97245,1.97265,1.97245,1.97265,23000000.0
2008-05-06 07:25:00,1.97254,1.97254,1.97209,1.97209,28000000.0
2008-05-06 07:26:00,1.97218,1.97275,1.97218,1.97275,14000000.0
2008-05-06 07:27:00,1.97264,1.97264,1.97201,1.97201,20000000.0
2008-05-06 07:28:00,1.97228,1.97276,1.97222,1.97276,17000000.0
2008-05-06 07:29:00,1.97294,1.97295,1.97232,1.97279,27000000.0
2008-05-06 07:30:00,1.97305,1.97323,1.97305,1.97315,20000000.0
2008-05-06 07:31:00,1.97334,1.97343,1.97333,1.97333,7000000.0
2008-05-06 07:32:00,1.97332,1.97342,1.97326,1.97338,11000000.0
2008-05-06 07:33:00,1.97337,1.97373,1.97329,1.97373,22000000.0
2008-05-06 07:34:00,1.9736,1.9736,1.97331,1.97331,16000000.0
2008-05-06 07:35:00,1.97344,1.97351,1.9733,1.97332,15000000.0
2008-05-06 07:36:00,1.97335,1.97335,1.97314,1.97314,8000000.0
2008-05-06 07:37:00,1.97325,1.97344,1.97325,1.9734,12000000.0
2008-05-06 07:38:00,1.97334,1.97347,1.9729,1.9729,7000000.0
2008-05-06 07:39:00,1.97339,1.97344,1.97323,1.97333,14000000.0
2008-05-06 07:40:00,1.97335,1.97351,1.97335,1.97344,9000000.0
2008-05-06 07:41:00,1.9734,1.97354,1.97326,1.97338,24000000.0
2008-05-06 07:42:00,1.97317,1.97346,1.97303,1.97346,17000000.0
2008-05-06 07:43:00,1.97331,1.97349,1.97331,1.9734,22000000.0
2008-05-06 07:44:00,1.9734,1.9734,1.97317,1.97321,10000000.0
2008-05-06 07:45:00,1.97322,1.97324,1.97286,1.97286,15000000.0
2008-05-06 07:46:00,1.97277,1.9729,1.97254,1.9729,17000000.0
2008-05-06 07:47:00,1.97328,1.97333,1.97326,1.97331,15000000.0
2008-05-06 07:48:00,1.97335,1.97335,1.973,1.97305,10000000.0
2008-05-06 07:49:00,1.97321,1.97337,1.97304,1.97333,20000000.0
2008-05-06 07:50:00,1.97365,1.97366,1.97353,1.97354,17000000.0
2008-05-06 07:51:00,1.97337,1.97337,1.97296,1.97296,15000000.0
2008-05-06 07:52:00,1.97296,1.97341,1.97295,1.97341,29000000.0
2008-05-06 07:53:00,1.97373,1.9743,1.97373,1.9743,13000000.0
2008-05-06 07:54:00,1.97434,1.97434,1.97382,1.97399,23000000.0
2008-05-06 07:55:00,1.97413,1.97413,1.97362,1.97362,27000000.0
2008-05-06 07:56:00,1.97343,1.97349,1.97342,1.97342,18000000.0
2008-05-06 07:57:00,1.97401,1.97443,1.97398,1.97443,20000000.0
2008-05-06 07:58:00,1.97431,1.97443,1.97431,1.97435,13000000.0
2008-05-06 07:59:00,1.97419,1.97419,1.97262,1.97262,23000000.0
2008-05-06 08:00:00,1.97239,1.97298,1.97227,1.97267,31000000.0
2008-05-06 08:01:00,1.97262,1.97262,1.97202,1.97202,13000000.0
2008-05-06 08:02:00,1.97223,1.97228,1.97221,1.97228,12000000.0
2008-05-06 08:03:00,1.97244,1.97304,1.97244,1.97283,20000000.0
2008-05-06 08:04:00,1.97269,1.97271,1.97242,1.97271,30000000.0
2008-05-06 08:05:00,1.97272,1.97272,1.97255,1.97255,9000000.0
2008-05-06 08:06:00,1.97254,1.97261,1.9724,1.97252,21000000.0
2008-05-06 08:07:00,1.97254,1.97265,1.97253,1.97265,15000000.0
2008-05-06 08:08:00,1.97257,1.9726,1.97242,1.9726,25000000.0
2008-05-06 08:09:00,1.97293,1.97293,1.97273,1.97276,23000000.0
2008-05-06 08:10:00,1.97259,1.97259,1.97227,1.97244,27000000.0
2008-05-06 08:11:00,1.9725,1.97253,1.9724,1.97252,18000000.0
2008-05-06 08:12:00,1.9724,1.9724,1.97193,1.97193,22000000.0
2008-05-06 08:13:00,1.97175,1.97181,1.97151,1.97152,18000000.0
2008-05-06 08:14:00,1.97156,1.97176,1.97142,1.97155,33000000.0
2008-05-06 08:15:00,1.97149,1.97158,1.97141,1.97152,21000000.0
2008-05-06 08:16:00,1.97143,1.97143,1.97125,1.97127,21000000.0
2008-05-06 08:17:00,1.97143,1.97151,1.97137,1.9714,19000000.0
2008-05-06 08:18:00,1.97148,1.97151,1.9714,1.97144,17000000.0
2008-05-06 08:19:00,1.97153,1.97157,1.97137,1.97137,16000000.0
2008-05-06 08:20:00,1.97135,1.97135,1.97064,1.97087,13000000.0
2008-05-06 08:21:00,1.9713,1.9715,1.9713,1.9715,18000000.0
2008-05-06 08:22:00,1.9713,1.97136,1.97104,1.97113,26000000.0
2008-05-06 08:23:00,1.97163,1.9719,1.97163,1.9719,16000000.0
2008-05-06 08:24:00,1.97225,1.97251,1.97225,1.97233,28000000.0
2008-05-06 08:25:00,1.97241,1.97241,1.97202,1.97231,49000000.0
2008-05-06 08:26:00,1.9721,1.97222,1.97197,1.97197,14000000.0
2008-05-06 08:27:00,1.97182,1.97183,1.9716,1.97176,31000000.0
2008-05-06 08:28:00,1.97132,1.97154,1.97115,1.97121,28000000.0
2008-05-06 08:29:00,1.97155,1.9719,1.97153,1.97172,32000000.0
2008-05-06 08:30:00,1.97129,1.97141,1.97109,1.97115,28000000.0
2008-05-06 08:31:00,1.97109,1.97109,1.97083,1.97103,40000000.0
2008-05-06 08:32:00,1.97096,1.97136,1.97096,1.97119,51000000.0
2008-05-06 08:33:00,1.97155,1.97166,1.97154,1.97158,48000000.0
2008-05-06 08:34:00,1.9715,1.97159,1.97142,1.97152,49000000.0
2008-05-06 08:35:00,1.9718,1.97205,1.97173,1.97194,39000000.0
2008-05-06 08:36:00,1.972,1.97201,1.97194,1.97194,12000000.0
2008-05-06 08:37:00,1.97172,1.97172,1.97141,1.97146,25000000.0
2008-05-06 08:38:00,1.97139,1.97149,1.97139,1.97149,21000000.0
2008-05-06 08:39:00,1.97132,1.97132,1.97118,1.97119,23000000.0
2008-05-06 08:40:00,1.97143,1.97175,1.97143,1.97167,36000000.0
2008-05-06 08:41:00,1.97158,1.97158,1.9714,1.9714,30000000.0
2008-05-06 08:42:00,1.97135,1.97186,1.97135,1.97186,17000000.0
2008-05-06 08:43:00,1.97201,1.97231,1.97201,1.97231,23000000.0
2008-05-06 08:44:00,1.97259,1.97264,1.97222,1.97229,17000000.0
2008-05-06 08:45:00,1.97224,1.97228,1.97208,1.97209,37000000.0
2008-05-06 08:46:00,1.97204,1.97206,1.97191,1.97191,23000000.0
2008-05-06 08:47:00,1.97178,1.97186,1.97176,1.97186,25000000.0
2008-05-06 08:48:00,1.97183,1.9719,1.97165,1.97169,36000000.0
2008-05-06 08:49:00,1.97176,1.97217,1.97175,1.9721,27000000.0
2008-05-06 08:50:00,1.97226,1.97239,1.97202,1.97229,56000000.0
2008-05-06 08:51:00,1.97219,1.97219,1.97194,1.97209,32000000.0
2008-05-06 08:52:00,1.97188,1.97188,1.97162,1.97175,39000000.0
2008-05-06 08:53:00,1.97162,1.97162,1.97091,1.97091,63000000.0
2008-05-06 08:54:00,1.97102,1.97102,1.97019,1.97019,42000000.0
2008-05-06 08:55:00,1.97005,1.97014,1.96998,1.96998,55000000.0
2008-05-06 08:56:00,1.97006,1.97011,1.96989,1.96989,21000000.0
2008-05-06 08:57:00,1.96992,1.97023,1.96987,1.97023,23000000.0
2008-05-06 08:58:00,1.97062,1.97067,1.97045,1.97052,18000000.0
2008-05-06 08:59:00,1.97032,1.9705,1.97018,1.97019,12000000.0
2008-05-06 09:00:00,1.96979,1.96999,1.96968,1.96968,26000000.0
2008-05-06 09:01:00,1.96952,1.96966,1.96952,1.96962,19000000.0
2008-05-06 09:02:00,1.96948,1.96948,1.96892,1.96892,15000000.0
2008-05-06 09:03:00,1.9688,1.96886,1.96867,1.96867,16000000.0
2008-05-06 09:04:00,1.96832,1.96832,1.96749,1.96749,22000000.0
2008-05-06 09:05:00,1.96786,1.96822,1.96786,1.96806,11000000.0
2008-05-06 09:06:00,1.96817,1.96839,1.96799,1.96839,31000000.0
2008-05-06 09:07:00,1.96818,1.96831,1.96814,1.96829,33000000.0
2008-05-06 09:08:00,1.96829,1.96829,1.96773,1.96773,17000000.0
2008-05-06 09:09:00,1.968,1.96817,1.96795,1.96817,37000000.0
2008-05-06 09:10:00,1.96823,1.96823,1.96758,1.96763,31000000.0
2008-05-06 09:11:00,1.96745,1.96751,1.96733,1.96751,26000000.0
2008-05-06 09:12:00,1.96727,1.96727,1.96703,1.96705,41000000.0
2008-05-06 09:13:00,1.96713,1.96745,1.96713,1.96727,61000000.0
2008-05-06 09:14:00,1.96703,1.96744,1.96689,1.96744,57000000.0
2008-05-06 09:15:00,1.96761,1.9677,1.96756,1.96756,33000000.0
2008-05-06 09:16:00,1.96753,1.96754,1.96748,1.96754,39000000.0
2008-05-06 09:17:00,1.96771,1.96771,1.96755,1.96759,40000000.0
2008-05-06 09:18:00,1.96754,1.96765,1.96738,1.96753,68000000.0
2008-05-06 09:19:00,1.96701,1.96701,1.96634,1.96638,52000000.0
2008-05-06 09:20:00,1.96613,1.96623,1.96578,1.96601,37000000.0
2008-05-06 09:21:00,1.96649,1.96649,1.96595,1.96641,61000000.0
2008-05-06 09:22:00,1.96659,1.96688,1.96659,1.96688,63000000.0
2008-05-06 09:23:00,1.96681,1.96681,1.9663,1.9663,65000000.0
2008-05-06 09:24:00,1.96615,1.96643,1.96605,1.96611,47000000.0
2008-05-06 09:25:00,1.9662,1.96652,1.9662,1.96652,32000000.0
2008-05-06 09:26:00,1.96654,1.96654,1.9656,1.9656,29000000.0
2008-05-06 09:27:00,1.96516,1.96559,1.96516,1.96559,55000000.0
2008-05-06 09:28:00,1.96577,1.96577,1.96553,1.96577,46000000.0
2008-05-06 09:29:00,1.96583,1.966,1.96575,1.966,32000000.0
2008-05-06 09:30:00,1.9663,1.9663,1.96604,1.96604,24000000.0
2008-05-06 09:31:00,1.96573,1.96663,1.96573,1.96663,18000000.0
2008-05-06 09:32:00,1.96677,1.96712,1.96677,1.9669,35000000.0
2008-05-06 09:33:00,1.9666,1.9666,1.96631,1.96631,43000000.0
2008-05-06 09:34:00,1.96642,1.96642,1.96623,1.96629,31000000.0
2008-05-06 09:35:00,1.96569,1.96569,1.96502,1.96512,47000000.0
2008-05-06 09:36:00,1.96476,1.96504,1.9647,1.96503,34000000.0
2008-05-06 09:37:00,1.96473,1.96473,1.96431,1.96431,49000000.0
2008-05-06 09:38:00,1.96427,1.96427,1.96414,1.96414,37000000.0
2008-05-06 09:39:00,1.96388,1.9642,1.96388,1.96392,61000000.0
2008-05-06 09:40:00,1.96378,1.96407,1.96366,1.96407,46000000.0
2008-05-06 09:41:00,1.96417,1.96434,1.96404,1.96408,33000000.0
2008-05-06 09:42:00,1.96415,1.96427,1.96402,1.96426,60000000.0
2008-05-06 09:43:00,1.96426,1.96426,1.96401,1.96404,66000000.0
2008-05-06 09:44:00,1.96419,1.96447,1.96419,1.96439,21000000.0
2008-05-06 09:45:00,1.96459,1.96473,1.96436,1.96436,22000000.0
2008-05-06 09:46:00,1.96433,1.96474,1.96433,1.96472,30000000.0
2008-05-06 09:47:00,1.96458,1.96486,1.96458,1.96474,24000000.0
2008-05-06 09:48:00,1.96516,1.96516,1.96499,1.965,34000000.0
2008-05-06 09:49:00,1.96491,1.96491,1.9645,1.96457,26000000.0
2008-05-06 09:50:00,1.96447,1.96468,1.96427,1.96468,34000000.0
2008-05-06 09:51:00,1.96473,1.96473,1.96442,1.96442,56000000.0
2008-05-06 09:52:00,1.96432,1.96432,1.96423,1.96423,38000000.0
2008-05-06 09:53:00,1.96415,1.96415,1.96397,1.96397,32000000.0
2008-05-06 09:54:00,1.96391,1.96409,1.96391,1.96402,36000000.0
2008-05-06 09:55:00,1.96408,1.96452,1.96408,1.96452,38000000.0
2008-05-06 09:56:00,1.96471,1.96499,1.9646,1.96499,38000000.0
2008-05-06 09:57:00,1.96493,1.96493,1.96446,1.96446,30000000.0
2008-05-06 09:58:00,1.96442,1.96442,1.96408,1.96408,52000000.0
2008-05-06 09:59:00,1.96383,1.96391,1.96383,1.96391,32000000.0
2008-05-06 10:00:00,1.96428,1.96447,1.96428,1.96432,39000000.0
2008-05-06 10:01:00,1.96445,1.96476,1.96445,1.96476,44000000.0
2008-05-06 10:02:00,1.96483,1.96484,1.96461,1.96479,34000000.0
2008-05-06 10:03:00,1.96454,1.96454,1.96417,1.96417,47000000.0
2008-05-06 10:04:00,1.96396,1.96406,1.96368,1.964,32000000.0
2008-05-06 10:05:00,1.96426,1.96476,1.96426,1.96476,32000000.0
2008-05-06 10:06:00,1.9649,1.96532,1.9649,1.96516,42000000.0
2008-05-06 10:07:00,1.9651,1.96527,1.9651,1.96513,51000000.0
2008-05-06 10:08:00,1.96501,1.96551,1.96501,1.96551,54000000.0
2008-05-06 10:09:00,1.96551,1.96556,1.96541,1.96549,53000000.0
2008-05-06 10:10:00,1.96571,1.96608,1.96571,1.96605,72000000.0
2008-05-06 10:11:00,1.96599,1.9661,1.96592,1.96607,61000000.0
2008-05-06 10:12:00,1.96615,1.96725,1.96615,1.96725,65000000.0
2008-05-06 10:13:00,1.96721,1.96721,1.96643,1.9666,56000000.0
2008-05-06 10:14:00,1.96654,1.96718,1.96654,1.96718,49000000.0
2008-05-06 10:15:00,1.96737,1.96788,1.96737,1.96783,46000000.0
2008-05-06 10:16:00,1.96806,1.96806,1.96769,1.96769,33000000.0
2008-05-06 10:17:00,1.96778,1.96791,1.96776,1.96791,37000000.0
2008-05-06 10:18:00,1.96827,1.96833,1.96825,1.96829,50000000.0
2008-05-06 10:19:00,1.96795,1.96795,1.9675,1.9675,59000000.0
2008-05-06 10:20:00,1.96771,1.96779,1.96761,1.96761,41000000.0
2008-05-06 10:21:00,1.9678,1.96829,1.9678,1.96795,44000000.0
2008-05-06 10:22:00,1.96788,1.96801,1.96783,1.96799,47000000.0
2008-05-06 10:23:00,1.96802,1.96807,1.96797,1.96807,58000000.0
2008-05-06 10:24:00,1.96803,1.96805,1.96775,1.96775,43000000.0
2008-05-06 10:25:00,1.96773,1.96794,1.96769,1.96792,60000000.0
2008-05-06 10:26:00,1.96794,1.96807,1.96794,1.96807,64000000.0
2008-05-06 10:27:00,1.9679,1.96807,1.96787,1.96807,54000000.0
2008-05-06 10:28:00,1.96804,1.96806,1.9678,1.968,62000000.0
2008-05-06 10:29:00,1.96705,1.96719,1.96684,1.96687,61000000.0
2008-05-06 10:30:00,1.96714,1.96731,1.96707,1.96723,36000000.0
2008-05-06 10:31:00,1.96739,1.96834,1.96739,1.96814,39000000.0
2008-05-06 10:32:00,1.96874,1.96924,1.96867,1.96924,44000000.0
2008-05-06 10:33:00,1.96943,1.97016,1.96943,1.97016,18000000.0
2008-05-06 10:34:00,1.97029,1.97059,1.97021,1.97059,20000000.0
2008-05-06 10:35:00,1.97082,1.97082,1.97023,1.97027,23000000.0
2008-05-06 10:36:00,1.96989,1.97024,1.96989,1.97024,32000000.0
2008-05-06 10:37:00,1.97005,1.9703,1.96988,1.9703,30000000.0
2008-05-06 10:38:00,1.97025,1.97025,1.97004,1.97004,26000000.0
2008-05-06 10:39:00,1.96978,1.96987,1.96977,1.96977,29000000.0
2008-05-06 10:40:00,1.96971,1.96971,1.96942,1.96942,19000000.0
2008-05-06 10:41:00,1.96929,1.96935,1.96917,1.96917,29000000.0
2008-05-06 10:42:00,1.96868,1.96868,1.96836,1.96836,38000000.0
2008-05-06 10:43:00,1.96835,1.96896,1.96835,1.96893,27000000.0
2008-05-06 10:44:00,1.96898,1.9695,1.96898,1.96922,26000000.0
2008-05-06 10:45:00,1.96925,1.9697,1.96925,1.9697,27000000.0
2008-05-06 10:46:00,1.96976,1.96976,1.96943,1.96947,35000000.0
2008-05-06 10:47:00,1.96922,1.96961,1.96922,1.96961,23000000.0
2008-05-06 10:48:00,1.96954,1.96973,1.96945,1.96961,44000000.0
2008-05-06 10:49:00,1.96962,1.96974,1.96954,1.96974,36000000.0
2008-05-06 10:50:00,1.96993,1.97048,1.9699,1.97028,47000000.0
2008-05-06 10:51:00,1.97009,1.97034,1.97009,1.97014,45000000.0
2008-05-06 10:52:00,1.97011,1.97046,1.97011,1.97031,33000000.0
2008-05-06 10:53:00,1.97027,1.97029,1.96981,1.96981,46000000.0
2008-05-06 10:54:00,1.96962,1.96966,1.96903,1.96903,35000000.0
2008-05-06 10:55:00,1.96907,1.96929,1.96899,1.96919,37000000.0
2008-05-06 10:56:00,1.96922,1.96926,1.96878,1.96922,33000000.0
2008-05-06 10:57:00,1.96936,1.97,1.96928,1.97,33000000.0
2008-05-06 10:58:00,1.97003,1.97004,1.96991,1.96997,26000000.0
2008-05-06 10:59:00,1.96994,1.97027,1.96994,1.97004,47000000.0
2008-05-06 11:00:00,1.9704,1.97055,1.97037,1.97047,39000000.0
2008-05-06 11:01:00,1.97068,1.97068,1.97054,1.9706,45000000.0
2008-05-06 11:02:00,1.9706,1.97062,1.97035,1.97039,17000000.0
2008-05-06 11:03:00,1.97041,1.97076,1.97041,1.97061,37000000.0
2008-05-06 11:04:00,1.97082,1.97082,1.97055,1.97071,40000000.0
2008-05-06 11:05:00,1.97074,1.97074,1.97046,1.97066,18000000.0
2008-05-06 11:06:00,1.97047,1.97047,1.9701,1.97011,19000000.0
2008-05-06 11:07:00,1.96986,1.97011,1.96985,1.97011,30000000.0
2008-05-06 11:08:00,1.96994,1.96997,1.96961,1.96961,30000000.0
2008-05-06 11:09:00,1.96973,1.96977,1.9695,1.96977,45000000.0
2008-05-06 11:10:00,1.96984,1.9699,1.96956,1.96962,35000000.0
2008-05-06 11:11:00,1.96981,1.96981,1.96963,1.96977,46000000.0
2008-05-06 11:12:00,1.96972,1.96985,1.96963,1.96967,55000000.0
2008-05-06 11:13:00,1.96991,1.97004,1.9697,1.97004,59000000.0
2008-05-06 11:14:00,1.97022,1.97053,1.97018,1.9705,41000000.0
2008-05-06 11:15:00,1.97094,1.97109,1.97083,1.97099,34000000.0
2008-05-06 11:16:00,1.97098,1.97126,1.97098,1.97118,20000000.0
2008-05-06 11:17:00,1.97119,1.97119,1.97079,1.97083,57000000.0
2008-05-06 11:18:00,1.97058,1.9707,1.97037,1.97045,44000000.0
2008-05-06 11:19:00,1.97037,1.97043,1.97013,1.97034,63000000.0
2008-05-06 11:20:00,1.97024,1.97033,1.97011,1.97025,43000000.0
2008-05-06 11:21:00,1.97,1.97,1.96952,1.96952,34000000.0
2008-05-06 11:22:00,1.96942,1.96957,1.96928,1.96928,56000000.0
2008-05-06 11:23:00,1.96949,1.9697,1.96906,1.96906,43000000.0
2008-05-06 11:24:00,1.96924,1.96958,1.96912,1.96953,53000000.0
2008-05-06 11:25:00,1.96959,1.96983,1.96959,1.96983,29000000.0
2008-05-06 11:26:00,1.96986,1.96996,1.96978,1.96988,41000000.0
2008-05-06 11:27:00,1.9701,1.97041,1.9701,1.97033,34000000.0
2008-05-06 11:28:00,1.97036,1.97056,1.97028,1.97038,36000000.0
2008-05-06 11:29:00,1.97027,1.97027,1.9695,1.9695,43000000.0
2008-05-06 11:30:00,1.96887,1.96887,1.96848,1.96857,24000000.0
2008-05-06 11:31:00,1.96856,1.96856,1.96839,1.96848,34000000.0
2008-05-06 11:32:00,1.96862,1.96881,1.96861,1.96881,46000000.0
2008-05-06 11:33:00,1.96891,1.969,1.96885,1.96893,41000000.0
2008-05-06 11:34:00,1.96927,1.96952,1.96927,1.96929,28000000.0
2008-05-06 11:35:00,1.96933,1.9694,1.96923,1.96923,44000000.0
2008-05-06 11:36:00,1.96922,1.96963,1.96916,1.96955,48000000.0
2008-05-06 11:37:00,1.96972,1.97034,1.96972,1.97034,50000000.0
2008-05-06 11:38:00,1.97045,1.97079,1.97045,1.97064,37000000.0
2008-05-06 11:39:00,1.97066,1.97066,1.97047,1.97048,52000000.0
2008-05-06 11:40:00,1.97041,1.97122,1.97041,1.97122,27000000.0
2008-05-06 11:41:00,1.97118,1.97129,1.97113,1.97128,49000000.0
2008-05-06 11:42:00,1.97154,1.97169,1.97141,1.97141,22000000.0
2008-05-06 11:43:00,1.97154,1.97154,1.97122,1.97148,45000000.0
2008-05-06 11:44:00,1.97177,1.972,1.9717,1.97189,42000000.0
2008-05-06 11:45:00,1.97202,1.97206,1.97185,1.97202,41000000.0
2008-05-06 11:46:00,1.97195,1.9722,1.97188,1.97188,38000000.0
2008-05-06 11:47:00,1.97161,1.97177,1.97161,1.97177,22000000.0
2008-05-06 11:48:00,1.97172,1.97176,1.97146,1.97147,27000000.0
2008-05-06 11:49:00,1.97133,1.97134,1.97099,1.97099,41000000.0
2008-05-06 11:50:00,1.97123,1.97136,1.97112,1.9712,44000000.0
2008-05-06 11:51:00,1.97113,1.97113,1.97083,1.97083,37000000.0
2008-05-06 11:52:00,1.97086,1.97107,1.9708,1.97107,37000000.0
2008-05-06 11:53:00,1.97106,1.97106,1.97063,1.97076,33000000.0
2008-05-06 11:54:00,1.97055,1.97057,1.9703,1.97031,37000000.0
2008-05-06 11:55:00,1.97039,1.97081,1.97039,1.97074,38000000.0
2008-05-06 11:56:00,1.97013,1.97013,1.96984,1.96996,51000000.0
2008-05-06 11:57:00,1.97035,1.9708,1.97031,1.9708,29000000.0
2008-05-06 11:58:00,1.97088,1.97099,1.97081,1.97091,31000000.0
2008-05-06 11:59:00,1.97078,1.97078,1.97053,1.97063,51000000.0
2008-05-06 12:00:00,1.9709,1.9709,1.97074,1.97078,23000000.0
2008-05-06 12:01:00,1.97082,1.97093,1.97082,1.97087,24000000.0
2008-05-06 12:02:00,1.9708,1.9709,1.97069,1.9709,34000000.0
2008-05-06 12:03:00,1.9709,1.9709,1.97066,1.97066,36000000.0
2008-05-06 12:04:00,1.97041,1.97071,1.97041,1.97059,33000000.0
2008-05-06 12:05:00,1.97089,1.97089,1.97059,1.97063,26000000.0
2008-05-06 12:06:00,1.97067,1.97094,1.97067,1.97094,15000000.0
2008-05-06 12:07:00,1.97103,1.97115,1.97095,1.97108,23000000.0
2008-05-06 12:08:00,1.9711,1.9713,1.97102,1.97113,37000000.0
2008-05-06 12:09:00,1.97119,1.97128,1.96972,1.96972,11000000.0
2008-05-06 12:10:00,1.96955,1.96984,1.96955,1.96976,25000000.0
2008-05-06 12:11:00,1.96983,1.97016,1.96983,1.97016,33000000.0
2008-05-06 12:12:00,1.97052,1.97052,1.97036,1.97036,31000000.0
2008-05-06 12:13:00,1.97035,1.9705,1.9703,1.97046,24000000.0
2008-05-06 12:14:00,1.97038,1.97042,1.97034,1.97042,36000000.0
2008-05-06 12:15:00,1.97051,1.97051,1.97018,1.97037,29000000.0
2008-05-06 12:16:00,1.97044,1.97051,1.97032,1.97051,30000000.0
2008-05-06 12:17:00,1.97085,1.97096,1.97076,1.97076,41000000.0
2008-05-06 12:18:00,1.97075,1.97163,1.97075,1.97163,43000000.0
2008-05-06 12:19:00,1.97143,1.97143,1.97052,1.97052,37000000.0
2008-05-06 12:20:00,1.97056,1.97065,1.97033,1.97065,40000000.0
2008-05-06 12:21:00,1.97065,1.9707,1.9705,1.97058,61000000.0
2008-05-06 12:22:00,1.9708,1.9708,1.97053,1.97053,24000000.0
2008-05-06 12:23:00,1.97078,1.97079,1.9702,1.9702,23000000.0
2008-05-06 12:24:00,1.96996,1.97025,1.96988,1.97024,30000000.0
2008-05-06 12:25:00,1.97088,1.9715,1.97086,1.9715,22000000.0
2008-05-06 12:26:00,1.9712,1.9712,1.97104,1.97113,32000000.0
2008-05-06 12:27:00,1.97109,1.97188,1.97109,1.97188,25000000.0
2008-05-06 12:28:00,1.97194,1.97204,1.9717,1.97204,58000000.0
2008-05-06 12:29:00,1.9721,1.9722,1.97004,1.97004,71000000.0
2008-05-06 12:30:00,1.96993,1.97178,1.96993,1.9717,47000000.0
2008-05-06 12:31:00,1.97136,1.97148,1.97125,1.97148,55000000.0
2008-05-06 12:32:00,1.97158,1.97158,1.97149,1.97152,32000000.0
2008-05-06 12:33:00,1.9715,1.9715,1.97122,1.97122,40000000.0
2008-05-06 12:34:00,1.97114,1.97123,1.97104,1.97104,14000000.0
2008-05-06 12:35:00,1.97104,1.97108,1.97104,1.97108,20000000.0
2008-05-06 12:36:00,1.97111,1.97111,1.97076,1.97076,36000000.0
2008-05-06 12:37:00,1.97049,1.97054,1.97044,1.97051,22000000.0
2008-05-06 12:38:00,1.97062,1.97093,1.97062,1.97093,12000000.0
2008-05-06 12:39:00,1.97097,1.97097,1.97071,1.97071,20000000.0
2008-05-06 12:40:00,1.97065,1.97105,1.97061,1.97097,16000000.0
2008-05-06 12:41:00,1.97137,1.97164,1.97137,1.97164,10000000.0
2008-05-06 12:42:00,1.97152,1.97194,1.97152,1.97182,26000000.0
2008-05-06 12:43:00,1.97209,1.97218,1.97205,1.97218,9000000.0
2008-05-06 12:44:00,1.9721,1.97213,1.97204,1.97209,21000000.0
2008-05-06 12:45:00,1.97202,1.97222,1.97153,1.97153,30000000.0
2008-05-06 12:46:00,1.97146,1.97151,1.97127,1.97142,41000000.0
2008-05-06 12:47:00,1.97145,1.9716,1.97145,1.97156,26000000.0
2008-05-06 12:48:00,1.97178,1.97187,1.97172,1.97172,27000000.0
2008-05-06 12:49:00,1.97166,1.97182,1.97149,1.97149,36000000.0
2008-05-06 12:50:00,1.97131,1.97162,1.97131,1.97151,34000000.0
2008-05-06 12:51:00,1.97124,1.97154,1.97124,1.97154,25000000.0
2008-05-06 12:52:00,1.97178,1.97182,1.97153,1.97175,26000000.0
2008-05-06 12:53:00,1.97182,1.97208,1.97179,1.97208,16000000.0
2008-05-06 12:54:00,1.97203,1.97205,1.97172,1.97172,28000000.0
2008-05-06 12:55:00,1.97174,1.97174,1.97143,1.97143,29000000.0
2008-05-06 12:56:00,1.97153,1.97162,1.97153,1.97162,30000000.0
2008-05-06 12:57:00,1.97144,1.97176,1.97144,1.97146,26000000.0
2008-05-06 12:58:00,1.97161,1.9717,1.97147,1.9717,14000000.0
2008-05-06 12:59:00,1.97176,1.9723,1.9717,1.9723,32000000.0
2008-05-06 13:00:00,1.97237,1.97257,1.97233,1.97233,20000000.0
2008-05-06 13:01:00,1.97223,1.97223,1.9719,1.97199,31000000.0
2008-05-06 13:02:00,1.97207,1.97207,1.9718,1.9718,12000000.0
2008-05-06 13:03:00,1.97156,1.97156,1.97134,1.97134,21000000.0
2008-05-06 13:04:00,1.97138,1.97138,1.97124,1.97124,7000000.0
2008-05-06 13:05:00,1.97109,1.97111,1.97092,1.97111,17000000.0
2008-05-06 13:06:00,1.97134,1.97141,1.97111,1.97111,22000000.0
2008-05-06 13:07:00,1.97105,1.97162,1.97105,1.97152,17000000.0
2008-05-06 13:08:00,1.97174,1.97177,1.9716,1.97177,37000000.0
2008-05-06 13:09:00,1.97187,1.97187,1.97116,1.97116,33000000.0
2008-05-06 13:10:00,1.97107,1.97132,1.97104,1.97126,32000000.0
2008-05-06 13:11:00,1.97144,1.97144,1.97125,1.97125,21000000.0
2008-05-06 13:12:00,1.97117,1.97123,1.97092,1.97092,7000000.0
2008-05-06 13:13:00,1.97073,1.97082,1.9704,1.9704,11000000.0
2008-05-06 13:14:00,1.97028,1.97029,1.97001,1.97001,33000000.0
2008-05-06 13:15:00,1.97,1.97006,1.96954,1.96954,25000000.0
2008-05-06 13:16:00,1.96951,1.96973,1.96941,1.96973,20000000.0
2008-05-06 13:17:00,1.96969,1.96978,1.96967,1.9697,19000000.0
2008-05-06 13:18:00,1.96959,1.96983,1.96959,1.96983,41000000.0
2008-05-06 13:19:00,1.96994,1.97013,1.96988,1.97013,36000000.0
2008-05-06 13:20:00,1.97045,1.97045,1.97036,1.97038,36000000.0
2008-05-06 13:21:00,1.97037,1.9704,1.97031,1.97035,54000000.0
2008-05-06 13:22:00,1.97036,1.9704,1.97031,1.97034,41000000.0
2008-05-06 13:23:00,1.97041,1.97099,1.97041,1.97099,11000000.0
2008-05-06 13:24:00,1.97113,1.97161,1.97113,1.97158,23000000.0
2008-05-06 13:25:00,1.97161,1.97181,1.97161,1.97177,25000000.0
2008-05-06 13:26:00,1.9716,1.97161,1.97147,1.97147,20000000.0
2008-05-06 13:27:00,1.97174,1.97174,1.97141,1.97141,32000000.0
2008-05-06 13:28:00,1.97147,1.97147,1.97124,1.97124,26000000.0
2008-05-06 13:29:00,1.97074,1.97074,1.97033,1.97036,25000000.0
2008-05-06 13:30:00,1.97036,1.97038,1.97001,1.97001,16000000.0
2008-05-06 13:31:00,1.96998,1.97039,1.96991,1.97039,21000000.0
2008-05-06 13:32:00,1.97035,1.97062,1.97014,1.97014,28000000.0
2008-05-06 13:33:00,1.97063,1.97109,1.97063,1.97107,18000000.0
2008-05-06 13:34:00,1.97096,1.97097,1.97078,1.97082,35000000.0
2008-05-06 13:35:00,1.97109,1.97139,1.97094,1.97111,10000000.0
2008-05-06 13:36:00,1.97105,1.97132,1.97101,1.97106,40000000.0
2008-05-06 13:37:00,1.97111,1.97173,1.97111,1.97173,22000000.0
2008-05-06 13:38:00,1.97192,1.97215,1.97162,1.97215,39000000.0
2008-05-06 13:39:00,1.97267,1.97325,1.97267,1.97275,32000000.0
2008-05-06 13:40:00,1.97276,1.97285,1.97248,1.97248,35000000.0
2008-05-06 13:41:00,1.97218,1.97223,1.97217,1.97219,27000000.0
2008-05-06 13:42:00,1.97218,1.97266,1.97218,1.97266,32000000.0
2008-05-06 13:43:00,1.97242,1.97295,1.97242,1.97294,26000000.0
2008-05-06 13:44:00,1.97292,1.97325,1.97287,1.97298,25000000.0
2008-05-06 13:45:00,1.97316,1.97336,1.97287,1.97287,21000000.0
2008-05-06 13:46:00,1.97293,1.97293,1.97263,1.97273,13000000.0
2008-05-06 13:47:00,1.97308,1.97344,1.97308,1.97312,22000000.0
2008-05-06 13:48:00,1.97318,1.97318,1.97299,1.97315,21000000.0
2008-05-06 13:49:00,1.97313,1.9732,1.97304,1.97309,24000000.0
2008-05-06 13:50:00,1.97343,1.97347,1.97303,1.97303,27000000.0
2008-05-06 13:51:00,1.97292,1.97292,1.97242,1.97242,27000000.0
2008-05-06 13:52:00,1.97233,1.97238,1.97225,1.97233,31000000.0
2008-05-06 13:53:00,1.97216,1.9724,1.97211,1.97222,31000000.0
2008-05-06 13:54:00,1.97194,1.97198,1.97192,1.97192,28000000.0
2008-05-06 13:55:00,1.97207,1.97219,1.97206,1.97215,33000000.0
2008-05-06 13:56:00,1.97236,1.97236,1.97225,1.97232,23000000.0
2008-05-06 13:57:00,1.97225,1.97234,1.97225,1.97234,19000000.0
2008-05-06 13:58:00,1.97237,1.97237,1.97231,1.97233,30000000.0
2008-05-06 13:59:00,1.97223,1.97227,1.97209,1.97212,39000000.0
2008-05-06 14:00:00,1.97209,1.9724,1.97209,1.9724,30000000.0
2008-05-06 14:01:00,1.97236,1.97236,1.97227,1.97227,16000000.0
2008-05-06 14:02:00,1.97227,1.9723,1.97219,1.9723,34000000.0
2008-05-06 14:03:00,1.97228,1.97238,1.97225,1.97238,24000000.0
2008-05-06 14:04:00,1.97244,1.97257,1.97236,1.97257,20000000.0
2008-05-06 14:05:00,1.97272,1.97292,1.97272,1.97274,31000000.0
2008-05-06 14:06:00,1.97241,1.97277,1.97241,1.97277,28000000.0
2008-05-06 14:07:00,1.97276,1.97276,1.97249,1.97273,32000000.0
2008-05-06 14:08:00,1.97274,1.97286,1.97267,1.97286,22000000.0
2008-05-06 14:09:00,1.97311,1.97341,1.97311,1.97325,15000000.0
2008-05-06 14:10:00,1.97309,1.97324,1.97307,1.97307,24000000.0
2008-05-06 14:11:00,1.9731,1.97346,1.9731,1.9734,22000000.0
2008-05-06 14:12:00,1.97343,1.97344,1.97331,1.97333,17000000.0
2008-05-06 14:13:00,1.97306,1.97331,1.97306,1.97306,19000000.0
2008-05-06 14:14:00,1.97321,1.97321,1.97294,1.97296,22000000.0
2008-05-06 14:15:00,1.97267,1.97281,1.97255,1.97269,26000000.0
2008-05-06 14:16:00,1.97261,1.97275,1.97244,1.97275,10000000.0
2008-05-06 14:17:00,1.97313,1.97313,1.97294,1.9731,8000000.0
2008-05-06 14:18:00,1.97309,1.97309,1.97293,1.97293,13000000.0
2008-05-06 14:19:00,1.97266,1.97266,1.97217,1.97236,29000000.0
2008-05-06 14:20:00,1.97234,1.9725,1.97206,1.97206,15000000.0
2008-05-06 14:21:00,1.97181,1.972,1.97178,1.97182,18000000.0
2008-05-06 14:22:00,1.97178,1.97178,1.97161,1.97161,10000000.0
2008-05-06 14:23:00,1.97097,1.97121,1.97094,1.97121,24000000.0
2008-05-06 14:24:00,1.97113,1.97113,1.97062,1.97071,17000000.0
2008-05-06 14:25:00,1.97057,1.97057,1.97017,1.97017,31000000.0
2008-05-06 14:26:00,1.97008,1.9701,1.97003,1.97007,14000000.0
2008-05-06 14:27:00,1.9701,1.97019,1.97003,1.97016,14000000.0
2008-05-06 14:28:00,1.96986,1.96987,1.9696,1.9696,9000000.0
2008-05-06 14:29:00,1.96957,1.96989,1.96955,1.96989,7000000.0
2008-05-06 14:30:00,1.96983,1.96983,1.96956,1.96956,17000000.0
2008-05-06 14:31:00,1.9697,1.9698,1.96963,1.96977,21000000.0
2008-05-06 14:32:00,1.96985,1.97015,1.96985,1.97012,8000000.0
2008-05-06 14:33:00,1.97034,1.97039,1.97026,1.97038,10000000.0
2008-05-06 14:34:00,1.97049,1.97119,1.97049,1.97115,11000000.0
2008-05-06 14:35:00,1.97145,1.9715,1.9713,1.9713,7000000.0
2008-05-06 14:36:00,1.97134,1.97151,1.97125,1.97125,8000000.0
2008-05-06 14:37:00,1.97139,1.9714,1.97114,1.9714,11000000.0
2008-05-06 14:38:00,1.97163,1.97167,1.97139,1.97139,7000000.0
2008-05-06 14:39:00,1.97138,1.97138,1.97117,1.97117,8000000.0
2008-05-06 14:40:00,1.97102,1.97102,1.97087,1.97091,8000000.0
2008-05-06 14:41:00,1.97072,1.97087,1.97056,1.97087,10000000.0
2008-05-06 14:42:00,1.97096,1.971,1.97082,1.97097,9000000.0
2008-05-06 14:43:00,1.971,1.97119,1.971,1.97114,8000000.0
2008-05-06 14:44:00,1.97108,1.97108,1.97005,1.97005,8000000.0
2008-05-06 14:45:00,1.96978,1.96997,1.96958,1.96993,7000000.0
2008-05-06 14:46:00,1.96973,1.96973,1.96948,1.96948,9000000.0
2008-05-06 14:47:00,1.96986,1.97009,1.96974,1.96974,8000000.0
2008-05-06 14:48:00,1.96968,1.96986,1.9694,1.96959,8000000.0
2008-05-06 14:49:00,1.96955,1.96972,1.96955,1.96955,9000000.0
2008-05-06 14:50:00,1.96985,1.97011,1.96976,1.97011,7000000.0
2008-05-06 14:51:00,1.97028,1.97038,1.97013,1.97038,10000000.0
2008-05-06 14:52:00,1.97041,1.97076,1.97039,1.97073,7000000.0
2008-05-06 14:53:00,1.97095,1.97099,1.97082,1.97099,7000000.0
2008-05-06 14:54:00,1.97106,1.97137,1.97106,1.97132,8000000.0
2008-05-06 14:55:00,1.9714,1.97159,1.97139,1.97153,7000000.0
2008-05-06 14:56:00,1.97161,1.97172,1.97152,1.97163,8000000.0
2008-05-06 14:57:00,1.97168,1.97168,1.97143,1.97151,7000000.0
2008-05-06 14:58:00,1.97126,1.97146,1.97116,1.97116,8000000.0
2008-05-06 14:59:00,1.97107,1.97138,1.97107,1.97134,8000000.0
2008-05-06 15:00:00,1.97157,1.97169,1.97155,1.97168,7000000.0
2008-05-06 15:01:00,1.97162,1.97162,1.97125,1.9713,8000000.0
2008-05-06 15:02:00,1.9715,1.97156,1.97139,1.97145,7000000.0
2008-05-06 15:03:00,1.97136,1.97138,1.97125,1.97138,7000000.0
2008-05-06 15:04:00,1.97155,1.97166,1.97151,1.97155,8000000.0
2008-05-06 15:05:00,1.9715,1.97167,1.9715,1.97162,7000000.0
2008-05-06 15:06:00,1.97134,1.97155,1.97131,1.97155,8000000.0
2008-05-06 15:07:00,1.97175,1.97218,1.97175,1.97209,11000000.0
2008-05-06 15:08:00,1.97198,1.97199,1.97183,1.97197,8000000.0
2008-05-06 15:09:00,1.97197,1.97197,1.97144,1.97149,7000000.0
2008-05-06 15:10:00,1.97123,1.97142,1.97123,1.97136,7000000.0
2008-05-06 15:11:00,1.97102,1.97139,1.97102,1.97139,11000000.0
2008-05-06 15:12:00,1.97144,1.97144,1.97099,1.9712,10000000.0
2008-05-06 15:13:00,1.97121,1.97153,1.97098,1.97147,9000000.0
2008-05-06 15:14:00,1.97166,1.97198,1.97152,1.97198,10000000.0
2008-05-06 15:15:00,1.97209,1.97241,1.97209,1.97241,8000000.0
2008-05-06 15:16:00,1.97228,1.97245,1.97214,1.97214,9000000.0
2008-05-06 15:17:00,1.97224,1.97225,1.97209,1.97214,9000000.0
2008-05-06 15:18:00,1.97201,1.97201,1.97151,1.97151,8000000.0
2008-05-06 15:19:00,1.97068,1.97081,1.97048,1.97062,7000000.0
2008-05-06 15:20:00,1.97034,1.97034,1.96995,1.97027,9000000.0
2008-05-06 15:21:00,1.97018,1.97018,1.96962,1.96964,8000000.0
2008-05-06 15:22:00,1.96974,1.96985,1.96974,1.96975,9000000.0
2008-05-06 15:23:00,1.96991,1.96992,1.96977,1.96988,8000000.0
2008-05-06 15:24:00,1.96981,1.96989,1.96978,1.96978,8000000.0
2008-05-06 15:25:00,1.96981,1.96992,1.96959,1.96959,7000000.0
2008-05-06 15:26:00,1.96994,1.97015,1.96994,1.97008,7000000.0
2008-05-06 15:27:00,1.97002,1.97014,1.97002,1.97004,7000000.0
2008-05-06 15:28:00,1.97009,1.97009,1.96984,1.97003,11000000.0
2008-05-06 15:29:00,1.96999,1.96999,1.96965,1.96981,7000000.0
2008-05-06 15:30:00,1.9699,1.96999,1.9698,1.96999,9000000.0
2008-05-06 15:31:00,1.97009,1.97044,1.97006,1.97044,9000000.0
2008-05-06 15:32:00,1.97057,1.97064,1.97048,1.97057,10000000.0
2008-05-06 15:33:00,1.97081,1.9709,1.97081,1.9709,8000000.0
2008-05-06 15:34:00,1.97088,1.97105,1.97079,1.97081,9000000.0
2008-05-06 15:35:00,1.97065,1.97065,1.97045,1.97045,7000000.0
2008-05-06 15:36:00,1.9701,1.97035,1.9701,1.97015,7000000.0
2008-05-06 15:37:00,1.97034,1.97081,1.97034,1.97068,8000000.0
2008-05-06 15:38:00,1.96878,1.97072,1.96878,1.97064,7000000.0
2008-05-06 15:39:00,1.97107,1.97124,1.97097,1.97111,10000000.0
2008-05-06 15:40:00,1.97128,1.97147,1.97125,1.97126,9000000.0
2008-05-06 15:41:00,1.97162,1.97224,1.97162,1.97198,11000000.0
2008-05-06 15:42:00,1.97198,1.97198,1.97173,1.97177,8000000.0
2008-05-06 15:43:00,1.97195,1.97253,1.97195,1.97253,8000000.0
2008-05-06 15:44:00,1.97276,1.97276,1.97216,1.97216,8000000.0
2008-05-06 15:45:00,1.97192,1.97192,1.9707,1.9707,8000000.0
2008-05-06 15:46:00,1.97059,1.97097,1.97036,1.97097,10000000.0
2008-05-06 15:47:00,1.97087,1.97092,1.97072,1.97092,7000000.0
2008-05-06 15:48:00,1.97109,1.97109,1.97057,1.97064,7000000.0
2008-05-06 15:49:00,1.9707,1.97095,1.9706,1.9706,8000000.0
2008-05-06 15:50:00,1.97041,1.97043,1.97017,1.9704,8000000.0
2008-05-06 15:51:00,1.9703,1.97049,1.97023,1.97043,9000000.0
2008-05-06 15:52:00,1.96991,1.96991,1.96963,1.96983,7000000.0
2008-05-06 15:53:00,1.96964,1.96986,1.96964,1.96974,7000000.0
2008-05-06 15:54:00,1.96964,1.96964,1.96942,1.96944,11000000.0
2008-05-06 15:55:00,1.96962,1.96968,1.96939,1.96968,9000000.0
2008-05-06 15:56:00,1.96934,1.96934,1.96908,1.96921,7000000.0
2008-05-06 15:57:00,1.96941,1.96977,1.96941,1.96963,10000000.0
2008-05-06 15:58:00,1.96939,1.96968,1.96935,1.96935,10000000.0
2008-05-06 15:59:00,1.96896,1.96948,1.96887,1.96948,7000000.0
2008-05-06 16:00:00,1.96948,1.96995,1.96948,1.96995,7000000.0
2008-05-06 16:01:00,1.96942,1.96942,1.96866,1.96866,9000000.0
2008-05-06 16:02:00,1.96864,1.96878,1.96864,1.96869,8000000.0
2008-05-06 16:03:00,1.96865,1.96889,1.96813,1.96813,11000000.0
2008-05-06 16:04:00,1.96797,1.96836,1.96797,1.96824,8000000.0
2008-05-06 16:05:00,1.96813,1.96842,1.968,1.96842,9000000.0
2008-05-06 16:06:00,1.96874,1.96889,1.96838,1.96889,10000000.0
2008-05-06 16:07:00,1.96837,1.96837,1.96785,1.96785,10000000.0
2008-05-06 16:08:00,1.96836,1.96909,1.96836,1.96906,8000000.0
2008-05-06 16:09:00,1.96853,1.96853,1.96812,1.96815,7000000.0
2008-05-06 16:10:00,1.96802,1.96802,1.96767,1.96767,7000000.0
2008-05-06 16:11:00,1.96743,1.96766,1.96736,1.96766,10000000.0
2008-05-06 16:12:00,1.9676,1.96786,1.96756,1.96776,9000000.0
2008-05-06 16:13:00,1.96776,1.96801,1.96773,1.96797,7000000.0
2008-05-06 16:14:00,1.96816,1.96899,1.96816,1.96868,11000000.0
2008-05-06 16:15:00,1.96876,1.96878,1.96825,1.96825,7000000.0
2008-05-06 16:16:00,1.96776,1.96794,1.96771,1.96784,7000000.0
2008-05-06 16:17:00,1.96798,1.96824,1.96701,1.96701,11000000.0
2008-05-06 16:18:00,1.96736,1.96782,1.96736,1.96768,11000000.0
2008-05-06 16:19:00,1.96771,1.96785,1.96763,1.96775,11000000.0
2008-05-06 16:20:00,1.96797,1.96803,1.96782,1.96782,9000000.0
2008-05-06 16:21:00,1.96785,1.96801,1.96785,1.96796,9000000.0
2008-05-06 16:22:00,1.96822,1.96835,1.96799,1.96834,8000000.0
2008-05-06 16:23:00,1.96833,1.96851,1.9683,1.96835,8000000.0
2008-05-06 16:24:00,1.96838,1.96852,1.96831,1.96851,10000000.0
2008-05-06 16:25:00,1.96859,1.96859,1.96803,1.96803,7000000.0
2008-05-06 16:26:00,1.96803,1.96824,1.96803,1.96824,7000000.0
2008-05-06 16:27:00,1.96836,1.9686,1.96826,1.9686,11000000.0
2008-05-06 16:28:00,1.96862,1.96864,1.96848,1.96856,11000000.0
2008-05-06 16:29:00,1.96875,1.96878,1.96863,1.96874,7000000.0
2008-05-06 16:30:00,1.96912,1.9693,1.96912,1.9693,8000000.0
2008-05-06 16:31:00,1.96948,1.96975,1.96921,1.96921,7000000.0
2008-05-06 16:32:00,1.96895,1.96895,1.96868,1.96879,8000000.0
2008-05-06 16:33:00,1.96864,1.96872,1.96841,1.96864,11000000.0
2008-05-06 16:34:00,1.96877,1.9689,1.96876,1.96878,8000000.0
2008-05-06 16:35:00,1.96873,1.96886,1.96867,1.96886,7000000.0
2008-05-06 16:36:00,1.96901,1.96901,1.9682,1.96835,8000000.0
2008-05-06 16:37:00,1.96883,1.96898,1.96883,1.96884,8000000.0
2008-05-06 16:38:00,1.96861,1.96861,1.9683,1.96846,7000000.0
2008-05-06 16:39:00,1.9682,1.96851,1.9682,1.96846,8000000.0
2008-05-06 16:40:00,1.96854,1.96858,1.96847,1.96858,11000000.0
2008-05-06 16:41:00,1.96869,1.96869,1.96834,1.96855,10000000.0
2008-05-06 16:42:00,1.96826,1.96826,1.96802,1.96809,7000000.0
2008-05-06 16:43:00,1.96798,1.96816,1.96798,1.96816,7000000.0
2008-05-06 16:44:00,1.96817,1.96837,1.96775,1.96775,7000000.0
2008-05-06 16:45:00,1.96733,1.96754,1.96733,1.96749,11000000.0
2008-05-06 16:46:00,1.96757,1.96785,1.96747,1.96781,11000000.0
2008-05-06 16:47:00,1.96771,1.96771,1.96747,1.96758,7000000.0
2008-05-06 16:48:00,1.96811,1.9686,1.96811,1.9686,10000000.0
2008-05-06 16:49:00,1.96848,1.96848,1.96768,1.96779,8000000.0
2008-05-06 16:50:00,1.96755,1.96755,1.9673,1.9674,8000000.0
2008-05-06 16:51:00,1.96754,1.96772,1.96745,1.96772,9000000.0
2008-05-06 16:52:00,1.96751,1.96766,1.96751,1.96765,7000000.0
2008-05-06 16:53:00,1.96747,1.9677,1.96739,1.96739,8000000.0
2008-05-06 16:54:00,1.96739,1.96779,1.96739,1.96779,7000000.0
2008-05-06 16:55:00,1.96777,1.96805,1.96777,1.96805,11000000.0
2008-05-06 16:56:00,1.96818,1.96821,1.96808,1.96808,11000000.0
2008-05-06 16:57:00,1.96793,1.9682,1.96792,1.9682,7000000.0
2008-05-06 16:58:00,1.96853,1.96861,1.96845,1.96845,8000000.0
2008-05-06 16:59:00,1.96703,1.96857,1.96703,1.96755,7000000.0
2008-05-06 17:00:00,1.96723,1.96723,1.96662,1.96667,11000000.0
2008-05-06 17:01:00,1.9666,1.96664,1.9665,1.96664,7000000.0
2008-05-06 17:02:00,1.96663,1.96677,1.96654,1.96654,8000000.0
2008-05-06 17:03:00,1.96646,1.96673,1.96476,1.96673,7000000.0
2008-05-06 17:04:00,1.96676,1.96679,1.96639,1.96639,7000000.0
2008-05-06 17:05:00,1.96629,1.96629,1.96592,1.96625,10000000.0
2008-05-06 17:06:00,1.96621,1.96629,1.96619,1.96621,9000000.0
2008-05-06 17:07:00,1.9661,1.96623,1.96582,1.96592,8000000.0
2008-05-06 17:08:00,1.96587,1.96628,1.96564,1.96628,9000000.0
2008-05-06 17:09:00,1.96641,1.96678,1.96641,1.96678,8000000.0
2008-05-06 17:10:00,1.96677,1.96677,1.96623,1.96635,9000000.0
2008-05-06 17:11:00,1.96634,1.96652,1.96634,1.96652,8000000.0
2008-05-06 17:12:00,1.96638,1.96659,1.9663,1.9663,7000000.0
2008-05-06 17:13:00,1.96592,1.96611,1.96578,1.96608,8000000.0
2008-05-06 17:14:00,1.9662,1.96632,1.96619,1.96632,8000000.0
2008-05-06 17:15:00,1.96582,1.96582,1.96523,1.96532,7000000.0
2008-05-06 17:16:00,1.96556,1.96556,1.96497,1.96509,10000000.0
2008-05-06 17:17:00,1.96409,1.96409,1.96373,1.96377,7000000.0
2008-05-06 17:18:00,1.96361,1.96361,1.96263,1.96263,9000000.0
2008-05-06 17:19:00,1.96299,1.96318,1.96299,1.96318,7000000.0
2008-05-06 17:20:00,1.96324,1.96325,1.963,1.963,8000000.0
2008-05-06 17:21:00,1.96321,1.96321,1.96258,1.96274,10000000.0
2008-05-06 17:22:00,1.96244,1.96244,1.96176,1.96176,8000000.0
2008-05-06 17:23:00,1.96073,1.96075,1.96036,1.96052,8000000.0
2008-05-06 17:24:00,1.96005,1.96005,1.95982,1.95995,7000000.0
2008-05-06 17:25:00,1.9598,1.96025,1.95961,1.96025,7000000.0
2008-05-06 17:26:00,1.96107,1.96183,1.96107,1.96183,7000000.0
2008-05-06 17:27:00,1.96235,1.96237,1.96207,1.96209,9000000.0
2008-05-06 17:28:00,1.96192,1.96258,1.96192,1.96258,7000000.0
2008-05-06 17:29:00,1.96296,1.9631,1.96271,1.96271,8000000.0
2008-05-06 17:30:00,1.96219,1.96227,1.96193,1.96215,8000000.0
2008-05-06 17:31:00,1.96201,1.96249,1.96201,1.96222,9000000.0
2008-05-06 17:32:00,1.96242,1.96311,1.96221,1.96311,8000000.0
2008-05-06 17:33:00,1.96381,1.9645,1.96381,1.9645,11000000.0
2008-05-06 17:34:00,1.96412,1.96416,1.96392,1.96415,9000000.0
2008-05-06 17:35:00,1.96386,1.96389,1.96361,1.96389,7000000.0
2008-05-06 17:36:00,1.96389,1.964,1.96369,1.96384,7000000.0
2008-05-06 17:37:00,1.96392,1.96422,1.96386,1.96421,7000000.0
2008-05-06 17:38:00,1.96404,1.96404,1.96378,1.96378,8000000.0
2008-05-06 17:39:00,1.96371,1.96371,1.96313,1.96313,7000000.0
2008-05-06 17:40:00,1.96308,1.96308,1.96293,1.96297,9000000.0
2008-05-06 17:41:00,1.96291,1.96292,1.9628,1.9628,8000000.0
2008-05-06 17:42:00,1.9626,1.9626,1.96222,1.96222,11000000.0
2008-05-06 17:43:00,1.96238,1.96264,1.96238,1.96264,7000000.0
2008-05-06 17:44:00,1.96281,1.963,1.96275,1.96279,10000000.0
2008-05-06 17:45:00,1.96309,1.96344,1.96309,1.96344,7000000.0
2008-05-06 17:46:00,1.96332,1.96332,1.96306,1.96306,8000000.0
2008-05-06 17:47:00,1.96298,1.96298,1.96255,1.96276,8000000.0
2008-05-06 17:48:00,1.9627,1.9627,1.96231,1.9624,7000000.0
2008-05-06 17:49:00,1.96235,1.96248,1.96223,1.96223,7000000.0
2008-05-06 17:50:00,1.9622,1.96253,1.9622,1.96253,7000000.0
2008-05-06 17:51:00,1.96281,1.96297,1.96279,1.96294,7000000.0
2008-05-06 17:52:00,1.96311,1.9635,1.96311,1.96349,7000000.0
2008-05-06 17:53:00,1.96352,1.96352,1.96321,1.96321,7000000.0
2008-05-06 17:54:00,1.96307,1.96336,1.96306,1.96336,11000000.0
2008-05-06 17:55:00,1.96331,1.96335,1.96321,1.96335,7000000.0
2008-05-06 17:56:00,1.96376,1.96397,1.96376,1.96387,7000000.0
2008-05-06 17:57:00,1.96388,1.96407,1.96363,1.96363,10000000.0
2008-05-06 17:58:00,1.96355,1.96355,1.96324,1.96338,10000000.0
2008-05-06 17:59:00,1.96322,1.96343,1.96319,1.96341,10000000.0
2008-05-06 18:00:00,1.96326,1.96363,1.96326,1.96363,10000000.0
2008-05-06 18:01:00,1.96351,1.96358,1.96338,1.96358,8000000.0
2008-05-06 18:02:00,1.96334,1.9641,1.96334,1.96383,8000000.0
2008-05-06 18:03:00,1.9636,1.96439,1.9636,1.96433,10000000.0
2008-05-06 18:04:00,1.96474,1.96484,1.96462,1.96482,8000000.0
2008-05-06 18:05:00,1.96533,1.96578,1.96533,1.96575,10000000.0
2008-05-06 18:06:00,1.96491,1.96538,1.96491,1.96531,10000000.0
2008-05-06 18:07:00,1.96573,1.96577,1.96564,1.96572,8000000.0
2008-05-06 18:08:00,1.96546,1.96552,1.96538,1.96548,8000000.0
2008-05-06 18:09:00,1.96546,1.96548,1.9653,1.96539,8000000.0
2008-05-06 18:10:00,1.9655,1.96559,1.9653,1.96559,11000000.0
2008-05-06 18:11:00,1.96575,1.96585,1.96567,1.96585,7000000.0
2008-05-06 18:12:00,1.96612,1.96624,1.96609,1.96621,9000000.0
2008-05-06 18:13:00,1.96633,1.96633,1.96594,1.96603,11000000.0
2008-05-06 18:14:00,1.96598,1.96641,1.96591,1.96641,7000000.0
2008-05-06 18:15:00,1.96626,1.96638,1.96619,1.96627,8000000.0
2008-05-06 18:16:00,1.96624,1.96627,1.96608,1.96608,11000000.0
2008-05-06 18:17:00,1.96613,1.96613,1.96577,1.96595,10000000.0
2008-05-06 18:18:00,1.96589,1.96601,1.96584,1.96593,8000000.0
2008-05-06 18:19:00,1.96587,1.96618,1.96587,1.96594,9000000.0
2008-05-06 18:20:00,1.96608,1.96639,1.96577,1.96577,7000000.0
2008-05-06 18:21:00,1.96566,1.96576,1.96385,1.96561,11000000.0
2008-05-06 18:22:00,1.96543,1.96543,1.96492,1.96492,11000000.0
2008-05-06 18:23:00,1.96484,1.965,1.96473,1.96486,8000000.0
2008-05-06 18:24:00,1.96474,1.96474,1.96449,1.96463,10000000.0
2008-05-06 18:25:00,1.96467,1.96491,1.96467,1.96487,7000000.0
2008-05-06 18:26:00,1.96503,1.96503,1.96362,1.96362,8000000.0
2008-05-06 18:27:00,1.9636,1.96395,1.96355,1.96395,7000000.0
2008-05-06 18:28:00,1.96386,1.96407,1.96385,1.96385,7000000.0
2008-05-06 18:29:00,1.96378,1.96378,1.9636,1.9636,7000000.0
2008-05-06 18:30:00,1.96371,1.96387,1.96356,1.96383,8000000.0
2008-05-06 18:31:00,1.96342,1.96345,1.96321,1.96327,9000000.0
2008-05-06 18:32:00,1.96346,1.96351,1.96343,1.96344,11000000.0
2008-05-06 18:33:00,1.96352,1.96352,1.96325,1.96325,11000000.0
2008-05-06 18:34:00,1.96337,1.96373,1.96337,1.96355,7000000.0
2008-05-06 18:35:00,1.96346,1.96346,1.96302,1.96321,8000000.0
2008-05-06 18:36:00,1.96315,1.96315,1.96279,1.96311,7000000.0
2008-05-06 18:37:00,1.96349,1.9638,1.96347,1.96363,8000000.0
2008-05-06 18:38:00,1.96367,1.96394,1.96364,1.96364,8000000.0
2008-05-06 18:39:00,1.9636,1.96388,1.9636,1.96366,7000000.0
2008-05-06 18:40:00,1.96361,1.96386,1.96339,1.96339,7000000.0
2008-05-06 18:41:00,1.96329,1.9633,1.96309,1.96309,8000000.0
2008-05-06 18:42:00,1.96276,1.96276,1.96224,1.96261,11000000.0
2008-05-06 18:43:00,1.96217,1.96217,1.96174,1.96215,8000000.0
2008-05-06 18:44:00,1.96221,1.96239,1.96221,1.96231,7000000.0
2008-05-06 18:45:00,1.96211,1.96211,1.96189,1.96208,11000000.0
2008-05-06 18:46:00,1.96229,1.96313,1.96229,1.96313,9000000.0
2008-05-06 18:47:00,1.96292,1.96294,1.96264,1.96264,8000000.0
2008-05-06 18:48:00,1.96282,1.96291,1.9627,1.96289,9000000.0
2008-05-06 18:49:00,1.96286,1.96295,1.96271,1.96284,7000000.0
2008-05-06 18:50:00,1.96285,1.96285,1.96262,1.96262,11000000.0
2008-05-06 18:51:00,1.96254,1.9626,1.96243,1.96255,7000000.0
2008-05-06 18:52:00,1.96246,1.96287,1.96239,1.96287,8000000.0
2008-05-06 18:53:00,1.96302,1.96334,1.96302,1.96316,11000000.0
2008-05-06 18:54:00,1.9631,1.96316,1.96295,1.96295,7000000.0
2008-05-06 18:55:00,1.96292,1.96306,1.96289,1.96302,7000000.0
2008-05-06 18:56:00,1.96289,1.96319,1.96289,1.96305,7000000.0
2008-05-06 18:57:00,1.96354,1.96411,1.96352,1.96411,10000000.0
2008-05-06 18:58:00,1.96425,1.9644,1.96424,1.96432,9000000.0
2008-05-06 18:59:00,1.96441,1.9647,1.96428,1.96428,8000000.0
2008-05-06 19:00:00,1.96411,1.96411,1.9637,1.9637,7000000.0
2008-05-06 19:01:00,1.96303,1.96303,1.96265,1.96265,7000000.0
2008-05-06 19:02:00,1.96274,1.96297,1.96274,1.96295,8000000.0
2008-05-06 19:03:00,1.96301,1.9632,1.96298,1.96311,7000000.0
2008-05-06 19:04:00,1.96286,1.96286,1.96262,1.96279,8000000.0
2008-05-06 19:05:00,1.96296,1.96316,1.96296,1.96308,8000000.0
2008-05-06 19:06:00,1.96319,1.96338,1.96276,1.96337,8000000.0
2008-05-06 19:07:00,1.96328,1.96348,1.96316,1.96348,9000000.0
2008-05-06 19:08:00,1.96319,1.96319,1.96283,1.96283,8000000.0
2008-05-06 19:09:00,1.96269,1.96287,1.96268,1.96287,7000000.0
2008-05-06 19:10:00,1.96292,1.96292,1.96263,1.96275,11000000.0
2008-05-06 19:11:00,1.96304,1.96304,1.96213,1.96227,10000000.0
2008-05-06 19:12:00,1.96277,1.96302,1.9627,1.96302,7000000.0
2008-05-06 19:13:00,1.96266,1.96311,1.96136,1.96305,8000000.0
2008-05-06 19:14:00,1.9633,1.96337,1.96323,1.96325,8000000.0
2008-05-06 19:15:00,1.96344,1.96351,1.9634,1.96341,10000000.0
2008-05-06 19:16:00,1.96349,1.96353,1.96344,1.96345,8000000.0
2008-05-06 19:17:00,1.9634,1.96342,1.96308,1.96313,10000000.0
2008-05-06 19:18:00,1.96316,1.96316,1.96291,1.96302,11000000.0
2008-05-06 19:19:00,1.96263,1.96263,1.96215,1.96216,8000000.0
2008-05-06 19:20:00,1.962,1.9621,1.96194,1.96199,11000000.0
2008-05-06 19:21:00,1.9622,1.96261,1.9622,1.96248,10000000.0
2008-05-06 19:22:00,1.96228,1.96228,1.96171,1.96188,9000000.0
2008-05-06 19:23:00,1.96152,1.96152,1.96082,1.96095,8000000.0
2008-05-06 19:24:00,1.96114,1.96114,1.96092,1.96101,9000000.0
2008-05-06 19:25:00,1.96076,1.9608,1.9607,1.96077,9000000.0
2008-05-06 19:26:00,1.96075,1.96096,1.96075,1.96096,7000000.0
2008-05-06 19:27:00,1.96093,1.96094,1.96082,1.96083,8000000.0
2008-05-06 19:28:00,1.96097,1.96109,1.96092,1.96106,10000000.0
2008-05-06 19:29:00,1.96115,1.96134,1.96115,1.96134,7000000.0
2008-05-06 19:30:00,1.96123,1.96138,1.96123,1.96135,10000000.0
2008-05-06 19:31:00,1.96152,1.96176,1.96148,1.96176,7000000.0
2008-05-06 19:32:00,1.96175,1.96175,1.96153,1.96169,10000000.0
2008-05-06 19:33:00,1.96137,1.96234,1.96137,1.96234,7000000.0
2008-05-06 19:34:00,1.96298,1.96303,1.96295,1.96301,8000000.0
2008-05-06 19:35:00,1.96311,1.96311,1.96288,1.96288,7000000.0
2008-05-06 19:36:00,1.96272,1.9628,1.96264,1.96272,7000000.0
2008-05-06 19:37:00,1.96265,1.96266,1.96248,1.96255,8000000.0
2008-05-06 19:38:00,1.96253,1.96264,1.96249,1.96256,8000000.0
2008-05-06 19:39:00,1.96322,1.96327,1.96306,1.9632,8000000.0
2008-05-06 19:40:00,1.96299,1.96301,1.96259,1.96301,7000000.0
2008-05-06 19:41:00,1.96313,1.96322,1.9629,1.96322,9000000.0
2008-05-06 19:42:00,1.96322,1.96327,1.96309,1.96309,7000000.0
2008-05-06 19:43:00,1.96317,1.96356,1.96316,1.96316,11000000.0
2008-05-06 19:44:00,1.96308,1.96308,1.96298,1.96298,8000000.0
2008-05-06 19:45:00,1.96287,1.9632,1.96287,1.96314,9000000.0
2008-05-06 19:46:00,1.96309,1.96321,1.96301,1.96301,7000000.0
2008-05-06 19:47:00,1.96308,1.96323,1.96307,1.96322,9000000.0
2008-05-06 19:48:00,1.96303,1.96331,1.96301,1.96331,8000000.0
2008-05-06 19:49:00,1.96287,1.96287,1.96244,1.96246,7000000.0
2008-05-06 19:50:00,1.96219,1.96219,1.96188,1.96188,7000000.0
2008-05-06 19:51:00,1.96192,1.96199,1.96186,1.96199,7000000.0
2008-05-06 19:52:00,1.96197,1.96197,1.96154,1.96154,7000000.0
2008-05-06 19:53:00,1.96078,1.96147,1.96078,1.96147,7000000.0
2008-05-06 19:54:00,1.96157,1.96157,1.96099,1.961,8000000.0
2008-05-06 19:55:00,1.95998,1.95998,1.95927,1.95927,8000000.0
2008-05-06 19:56:00,1.95959,1.95966,1.9594,1.95953,8000000.0
2008-05-06 19:57:00,1.95993,1.95993,1.95988,1.9599,7000000.0
2008-05-06 19:58:00,1.96012,1.96012,1.95974,1.96003,10000000.0
2008-05-06 19:59:00,1.95994,1.96024,1.95994,1.96006,8000000.0
2008-05-06 20:00:00,1.96029,1.96066,1.96011,1.96062,7000000.0
2008-05-06 20:01:00,1.96111,1.96132,1.96102,1.96131,7000000.0
2008-05-06 20:02:00,1.96127,1.96146,1.96127,1.96142,7000000.0
2008-05-06 20:03:00,1.96185,1.96224,1.96097,1.96097,9000000.0
2008-05-06 20:04:00,1.96085,1.9611,1.96079,1.9611,9000000.0
2008-05-06 20:05:00,1.96095,1.96113,1.96083,1.96111,9000000.0
2008-05-06 20:06:00,1.9611,1.9611,1.96072,1.96072,11000000.0
2008-05-06 20:07:00,1.96099,1.96118,1.96097,1.96105,10000000.0
2008-05-06 20:08:00,1.96121,1.96144,1.96099,1.96144,8000000.0
2008-05-06 20:09:00,1.96114,1.96138,1.96114,1.96133,7000000.0
2008-05-06 20:10:00,1.96123,1.96123,1.96093,1.96094,8000000.0
2008-05-06 20:11:00,1.96087,1.96089,1.96026,1.96026,8000000.0
2008-05-06 20:12:00,1.96018,1.96018,1.96009,1.96011,7000000.0
2008-05-06 20:13:00,1.96,1.96016,1.95985,1.96016,10000000.0
2008-05-06 20:14:00,1.96025,1.9606,1.96023,1.96054,7000000.0
2008-05-06 20:15:00,1.96068,1.96123,1.96068,1.96121,7000000.0
2008-05-06 20:16:00,1.96083,1.96083,1.9607,1.96078,7000000.0
2008-05-06 20:17:00,1.96071,1.96118,1.96071,1.96118,11000000.0
2008-05-06 20:18:00,1.96126,1.96132,1.96117,1.96117,9000000.0
2008-05-06 20:19:00,1.96103,1.96112,1.96093,1.96093,8000000.0
2008-05-06 20:20:00,1.96097,1.96114,1.96097,1.9611,7000000.0
2008-05-06 20:21:00,1.96099,1.96099,1.96062,1.96077,11000000.0
2008-05-06 20:22:00,1.96084,1.96097,1.96065,1.96097,7000000.0
2008-05-06 20:23:00,1.96115,1.96126,1.96115,1.96117,7000000.0
2008-05-06 20:24:00,1.9612,1.9612,1.96086,1.96086,8000000.0
2008-05-06 20:25:00,1.96088,1.96118,1.96088,1.96116,11000000.0
2008-05-06 20:26:00,1.96103,1.96103,1.95985,1.95985,8000000.0
2008-05-06 20:27:00,1.9599,1.96003,1.95968,1.95999,9000000.0
2008-05-06 20:28:00,1.96025,1.96036,1.96008,1.96008,7000000.0
2008-05-06 20:29:00,1.95998,1.95998,1.95972,1.95984,8000000.0
2008-05-06 20:30:00,1.96005,1.96005,1.95943,1.95943,8000000.0
2008-05-06 20:31:00,1.95978,1.95978,1.95925,1.95925,7000000.0
2008-05-06 20:32:00,1.95877,1.95883,1.95869,1.95877,7000000.0
2008-05-06 20:33:00,1.9585,1.95876,1.95837,1.95876,7000000.0
2008-05-06 20:34:00,1.95882,1.95897,1.95882,1.95896,8000000.0
2008-05-06 20:35:00,1.95855,1.95884,1.9585,1.95884,9000000.0
2008-05-06 20:36:00,1.95845,1.95876,1.95845,1.95858,7000000.0
2008-05-06 20:37:00,1.95845,1.95851,1.95831,1.95848,11000000.0
2008-05-06 20:38:00,1.95866,1.95932,1.95866,1.95932,10000000.0
2008-05-06 20:39:00,1.95908,1.9592,1.95886,1.95914,9000000.0
2008-05-06 20:40:00,1.95931,1.95996,1.95931,1.95996,8000000.0
2008-05-06 20:41:00,1.95996,1.96004,1.95986,1.96004,8000000.0
2008-05-06 20:42:00,1.96013,1.96015,1.95995,1.95995,11000000.0
2008-05-06 20:43:00,1.96008,1.96008,1.9596,1.9596,8000000.0
2008-05-06 20:44:00,1.95949,1.95953,1.95936,1.95953,10000000.0
2008-05-06 20:45:00,1.95953,1.95963,1.95953,1.95955,7000000.0
2008-05-06 20:46:00,1.95971,1.95985,1.9597,1.95977,8000000.0
2008-05-06 20:47:00,1.95975,1.95988,1.95972,1.95983,7000000.0
2008-05-06 20:48:00,1.96001,1.96017,1.95993,1.96008,10000000.0
2008-05-06 20:49:00,1.9599,1.95992,1.95975,1.95975,7000000.0
2008-05-06 20:50:00,1.95976,1.95976,1.95918,1.95926,8000000.0
2008-05-06 20:51:00,1.95918,1.95929,1.95887,1.95929,9000000.0
2008-05-06 20:52:00,1.95934,1.95938,1.95924,1.95924,11000000.0
2008-05-06 20:53:00,1.9594,1.96019,1.95933,1.9598,11000000.0
2008-05-06 20:54:00,1.96016,1.96024,1.96007,1.96024,11000000.0
2008-05-06 20:55:00,1.95979,1.95979,1.95938,1.95938,8000000.0
2008-05-06 20:56:00,1.95927,1.95927,1.95915,1.95921,7000000.0
2008-05-06 20:57:00,1.95898,1.95914,1.95872,1.95881,9000000.0
2008-05-06 20:58:00,1.95883,1.95938,1.95883,1.95925,7000000.0
2008-05-06 20:59:00,1.95977,1.96106,1.95968,1.96106,7000000.0
2008-05-06 21:00:00,1.96083,1.96083,1.95987,1.96003,7000000.0
2008-05-06 21:01:00,1.96027,1.96027,1.95972,1.95972,7000000.0
2008-05-06 21:02:00,1.95989,1.96037,1.95989,1.96037,7000000.0
2008-05-06 21:03:00,1.96033,1.96057,1.96033,1.96037,8000000.0
2008-05-06 21:04:00,1.96041,1.9605,1.95997,1.96035,7000000.0
2008-05-06 21:05:00,1.96036,1.96046,1.96033,1.96033,7000000.0
2008-05-06 21:06:00,1.96028,1.96049,1.95981,1.95981,8000000.0
2008-05-06 21:07:00,1.95924,1.95924,1.95897,1.95908,8000000.0
2008-05-06 21:08:00,1.95905,1.9593,1.95905,1.9593,10000000.0
2008-05-06 21:09:00,1.95931,1.95932,1.95919,1.95919,10000000.0
2008-05-06 21:10:00,1.95956,1.95956,1.95942,1.95945,8000000.0
2008-05-06 21:11:00,1.9594,1.95954,1.95925,1.95925,7000000.0
2008-05-06 21:12:00,1.95921,1.95933,1.95921,1.95928,8000000.0
2008-05-06 21:13:00,1.95923,1.95923,1.95884,1.95886,10000000.0
2008-05-06 21:14:00,1.95905,1.95918,1.95901,1.95917,8000000.0
2008-05-06 21:15:00,1.95909,1.95939,1.95909,1.95939,8000000.0
2008-05-06 21:16:00,1.95924,1.95936,1.95921,1.95921,7000000.0
2008-05-06 21:17:00,1.95941,1.95945,1.95921,1.95932,6000000.0
2008-05-06 21:18:00,1.95917,1.95917,1.95907,1.95908,3000000.0
2008-05-06 21:19:00,1.9589,1.95896,1.95862,1.95882,9000000.0
2008-05-06 21:20:00,1.95889,1.95904,1.95886,1.95904,11000000.0
2008-05-06 21:21:00,1.95915,1.95915,1.959,1.95904,10000000.0
2008-05-06 21:22:00,1.95911,1.95919,1.95899,1.95906,10000000.0
2008-05-06 21:23:00,1.95906,1.95926,1.95898,1.95926,7000000.0
2008-05-06 21:24:00,1.95924,1.95943,1.95917,1.95917,11000000.0
2008-05-06 21:25:00,1.95894,1.95894,1.95881,1.95881,7000000.0
2008-05-06 21:26:00,1.95883,1.95904,1.95883,1.95904,7000000.0
2008-05-06 21:27:00,1.95914,1.95917,1.95904,1.95917,7000000.0
2008-05-06 21:28:00,1.95922,1.95922,1.95899,1.95913,7000000.0
2008-05-06 21:29:00,1.9592,1.9592,1.95905,1.95915,8000000.0
2008-05-06 21:30:00,1.95917,1.95924,1.95911,1.9592,8000000.0
2008-05-06 21:31:00,1.95921,1.95933,1.95919,1.95926,8000000.0
2008-05-06 21:32:00,1.95946,1.95988,1.95946,1.95979,7000000.0
2008-05-06 21:33:00,1.95918,1.95988,1.95918,1.95962,11000000.0
2008-05-06 21:34:00,1.96014,1.96016,1.95995,1.96016,11000000.0
2008-05-06 21:35:00,1.9602,1.9602,1.95999,1.96009,11000000.0
2008-05-06 21:36:00,1.96006,1.96022,1.96006,1.96022,8000000.0
2008-05-06 21:37:00,1.96014,1.96028,1.96003,1.96028,8000000.0
2008-05-06 21:38:00,1.96041,1.96042,1.96023,1.96038,8000000.0
2008-05-06 21:39:00,1.96042,1.9605,1.96037,1.96045,9000000.0
2008-05-06 21:40:00,1.96031,1.96031,1.9596,1.9596,7000000.0
2008-05-06 21:41:00,1.95956,1.95999,1.95956,1.95993,9000000.0
2008-05-06 21:42:00,1.96006,1.96015,1.96006,1.96014,7000000.0
2008-05-06 21:43:00,1.96002,1.96011,1.95978,1.96011,9000000.0
2008-05-06 21:44:00,1.96048,1.96053,1.96003,1.96011,8000000.0
2008-05-06 21:45:00,1.9601,1.96035,1.9601,1.96026,10000000.0
2008-05-06 21:46:00,1.96013,1.96013,1.95975,1.95976,8000000.0
2008-05-06 21:47:00,1.95982,1.95982,1.95952,1.95952,8000000.0
2008-05-06 21:48:00,1.9592,1.9592,1.95878,1.95878,8000000.0
2008-05-06 21:49:00,1.95889,1.95906,1.95886,1.95906,8000000.0
2008-05-06 21:50:00,1.95929,1.95929,1.95912,1.95916,8000000.0
2008-05-06 21:51:00,1.95921,1.95921,1.95906,1.95906,7000000.0
2008-05-06 21:52:00,1.95935,1.95974,1.95935,1.95974,7000000.0
2008-05-06 21:53:00,1.95952,1.95964,1.95945,1.95964,7000000.0
2008-05-06 21:54:00,1.95966,1.95968,1.95936,1.95968,7000000.0
2008-05-06 21:55:00,1.95972,1.95974,1.9596,1.9596,7000000.0
2008-05-06 21:56:00,1.95918,1.95932,1.95914,1.95932,8000000.0
2008-05-06 21:57:00,1.95932,1.95932,1.95912,1.95918,7000000.0
2008-05-06 21:58:00,1.95888,1.95893,1.95848,1.95848,7000000.0
2008-05-06 21:59:00,1.95846,1.95848,1.95826,1.95826,8000000.0
2008-05-06 22:00:00,1.95819,1.95819,1.95787,1.95811,10000000.0
2008-05-06 22:01:00,1.95824,1.95836,1.95781,1.95781,9000000.0
2008-05-06 22:02:00,1.95769,1.95777,1.95763,1.95768,8000000.0
2008-05-06 22:03:00,1.95793,1.95799,1.95777,1.95777,7000000.0
2008-05-06 22:04:00,1.95792,1.95802,1.9579,1.95802,8000000.0
2008-05-06 22:05:00,1.958,1.95803,1.95794,1.95798,10000000.0
2008-05-06 22:06:00,1.958,1.95827,1.958,1.95827,7000000.0
2008-05-06 22:07:00,1.95866,1.95867,1.95843,1.95843,8000000.0
2008-05-06 22:08:00,1.95862,1.95862,1.95846,1.95846,8000000.0
2008-05-06 22:09:00,1.95822,1.95838,1.9582,1.95823,9000000.0
2008-05-06 22:10:00,1.95833,1.9586,1.95823,1.95823,8000000.0
2008-05-06 22:11:00,1.95846,1.95851,1.95836,1.95848,9000000.0
2008-05-06 22:12:00,1.95861,1.9587,1.95861,1.95869,8000000.0
2008-05-06 22:13:00,1.95871,1.95873,1.95861,1.95862,7000000.0
2008-05-06 22:14:00,1.95867,1.95873,1.9585,1.95865,11000000.0
2008-05-06 22:15:00,1.95871,1.95873,1.9586,1.95873,6000000.0
2008-05-06 22:16:00,1.95856,1.95866,1.95844,1.95866,9000000.0
2008-05-06 22:17:00,1.95876,1.95914,1.95874,1.95914,7000000.0
2008-05-06 22:18:00,1.95924,1.95924,1.95906,1.95919,8000000.0
2008-05-06 22:19:00,1.95911,1.95911,1.9587,1.95874,7000000.0
2008-05-06 22:20:00,1.95866,1.95874,1.9585,1.95851,7000000.0
2008-05-06 22:21:00,1.95841,1.95873,1.95841,1.95855,9000000.0
2008-05-06 22:22:00,1.95859,1.95859,1.95849,1.95856,7000000.0
2008-05-06 22:23:00,1.95872,1.95872,1.95858,1.95863,9000000.0
2008-05-06 22:24:00,1.9583,1.95881,1.9583,1.95867,7000000.0
2008-05-06 22:25:00,1.95849,1.95849,1.95797,1.95815,8000000.0
2008-05-06 22:26:00,1.9579,1.95823,1.9579,1.95823,9000000.0
2008-05-06 22:27:00,1.95823,1.95832,1.9582,1.95825,8000000.0
2008-05-06 22:28:00,1.95819,1.95837,1.95808,1.95837,8000000.0
2008-05-06 22:29:00,1.95812,1.95838,1.95812,1.95838,10000000.0
2008-05-06 22:30:00,1.9585,1.95859,1.9584,1.95855,7000000.0
2008-05-06 22:31:00,1.95852,1.95956,1.95852,1.95956,9000000.0
2008-05-06 22:32:00,1.95984,1.96011,1.95984,1.95998,8000000.0
2008-05-06 22:33:00,1.96008,1.96022,1.95994,1.96022,7000000.0
2008-05-06 22:34:00,1.96064,1.96099,1.96064,1.96085,7000000.0
2008-05-06 22:35:00,1.96095,1.96095,1.9607,1.96071,8000000.0
2008-05-06 22:36:00,1.96055,1.96067,1.9605,1.9605,10000000.0
2008-05-06 22:37:00,1.95975,1.96034,1.95975,1.96024,7000000.0
2008-05-06 22:38:00,1.96036,1.9604,1.9603,1.9603,8000000.0
2008-05-06 22:39:00,1.96029,1.96059,1.96029,1.96059,9000000.0
2008-05-06 22:40:00,1.96057,1.96075,1.9604,1.96075,7000000.0
2008-05-06 22:41:00,1.9608,1.9608,1.96041,1.9605,8000000.0
2008-05-06 22:42:00,1.9606,1.96062,1.96046,1.96046,4000000.0
2008-05-06 22:43:00,1.96069,1.96105,1.96069,1.96105,7000000.0
2008-05-06 22:44:00,1.96117,1.96194,1.96117,1.96194,7000000.0
2008-05-06 22:45:00,1.96194,1.96194,1.96174,1.96174,7000000.0
2008-05-06 22:46:00,1.96211,1.96309,1.96211,1.96309,8000000.0
2008-05-06 22:47:00,1.96334,1.96334,1.96247,1.96247,11000000.0
2008-05-06 22:48:00,1.96262,1.96283,1.96254,1.96254,8000000.0
2008-05-06 22:49:00,1.96208,1.96236,1.96205,1.96236,7000000.0
2008-05-06 22:50:00,1.96275,1.96287,1.96271,1.96286,7000000.0
2008-05-06 22:51:00,1.96252,1.96273,1.96252,1.96268,10000000.0
2008-05-06 22:52:00,1.96255,1.96271,1.96233,1.96271,8000000.0
2008-05-06 22:53:00,1.96252,1.96252,1.96221,1.96221,7000000.0
2008-05-06 22:54:00,1.9624,1.9624,1.96219,1.96219,8000000.0
2008-05-06 22:55:00,1.9616,1.96161,1.96121,1.96121,7000000.0
2008-05-06 22:56:00,1.96142,1.96142,1.96128,1.96135,7000000.0
2008-05-06 22:57:00,1.96136,1.96136,1.96115,1.96131,7000000.0
2008-05-06 22:58:00,1.96115,1.9613,1.96032,1.96032,7000000.0
2008-05-06 22:59:00,1.9612,1.96154,1.9612,1.96154,7000000.0
2008-05-06 23:00:00,1.96112,1.96112,1.96036,1.96036,8000000.0
2008-05-06 23:01:00,1.96125,1.96448,1.96125,1.96448,8000000.0
2008-05-06 23:02:00,1.96382,1.96382,1.96143,1.96143,8000000.0
2008-05-06 23:03:00,1.96184,1.96343,1.96184,1.96343,7000000.0
2008-05-06 23:04:00,1.96332,1.96411,1.96332,1.96411,8000000.0
2008-05-06 23:05:00,1.96412,1.96442,1.96411,1.96442,8000000.0
2008-05-06 23:06:00,1.96403,1.96441,1.96392,1.96431,9000000.0
2008-05-06 23:07:00,1.96443,1.96443,1.96403,1.96404,10000000.0
2008-05-06 23:08:00,1.9638,1.96382,1.96371,1.96378,7000000.0
2008-05-06 23:09:00,1.96375,1.96381,1.96265,1.96265,9000000.0
2008-05-06 23:10:00,1.96231,1.96243,1.96211,1.9622,11000000.0
2008-05-06 23:11:00,1.96173,1.96197,1.96171,1.9619,7000000.0
2008-05-06 23:12:00,1.96186,1.96196,1.96185,1.96195,7000000.0
2008-05-06 23:13:00,1.96193,1.9621,1.96185,1.9621,7000000.0
2008-05-06 23:14:00,1.96264,1.96293,1.96226,1.96226,11000000.0
2008-05-06 23:15:00,1.96167,1.9626,1.96166,1.9624,9000000.0
2008-05-06 23:16:00,1.96214,1.96214,1.96167,1.96173,11000000.0
2008-05-06 23:17:00,1.96137,1.96146,1.96128,1.96134,7000000.0
2008-05-06 23:18:00,1.96187,1.96251,1.96187,1.96251,8000000.0
2008-05-06 23:19:00,1.96303,1.96316,1.96298,1.96307,7000000.0
2008-05-06 23:20:00,1.96298,1.96364,1.96234,1.96364,9000000.0
2008-05-06 23:21:00,1.96312,1.96365,1.96312,1.96365,9000000.0
2008-05-06 23:22:00,1.96379,1.964,1.96379,1.96384,5000000.0
2008-05-06 23:23:00,1.96386,1.9643,1.96386,1.9643,8000000.0
2008-05-06 23:24:00,1.96411,1.96427,1.96409,1.96427,7000000.0
2008-05-06 23:25:00,1.96443,1.96457,1.9642,1.96421,7000000.0
2008-05-06 23:26:00,1.96369,1.964,1.96369,1.964,8000000.0
2008-05-06 23:27:00,1.96416,1.96434,1.96383,1.96434,5000000.0
2008-05-06 23:28:00,1.96449,1.96449,1.96415,1.96415,10000000.0
2008-05-06 23:29:00,1.96451,1.96479,1.96445,1.96465,9000000.0
2008-05-06 23:30:00,1.96474,1.96499,1.96471,1.96493,8000000.0
2008-05-06 23:31:00,1.96489,1.965,1.96478,1.96495,7000000.0
2008-05-06 23:32:00,1.96538,1.96563,1.96538,1.96563,8000000.0
2008-05-06 23:33:00,1.96558,1.96567,1.96549,1.96549,7000000.0
2008-05-06 23:34:00,1.96543,1.96546,1.96515,1.96518,11000000.0
2008-05-06 23:35:00,1.96517,1.96536,1.96517,1.96536,9000000.0
2008-05-06 23:36:00,1.96532,1.96532,1.96512,1.96519,7000000.0
2008-05-06 23:37:00,1.96505,1.96507,1.96465,1.96465,9000000.0
2008-05-06 23:38:00,1.96469,1.96522,1.96469,1.96504,8000000.0
2008-05-06 23:39:00,1.96486,1.96493,1.96445,1.96445,10000000.0
2008-05-06 23:40:00,1.96465,1.96489,1.96465,1.96484,7000000.0
2008-05-06 23:41:00,1.96479,1.96495,1.96478,1.96478,8000000.0
2008-05-06 23:42:00,1.96474,1.96491,1.96459,1.96491,6000000.0
2008-05-06 23:43:00,1.965,1.965,1.96471,1.96478,7000000.0
2008-05-06 23:44:00,1.96465,1.96485,1.96465,1.96472,7000000.0
2008-05-06 23:46:00,1.96456,1.96472,1.96456,1.96466,8000000.0
2008-05-06 23:47:00,1.96411,1.96452,1.96383,1.96452,8000000.0
2008-05-06 23:48:00,1.96486,1.96502,1.96486,1.96487,7000000.0
2008-05-06 23:49:00,1.965,1.96519,1.96487,1.96517,10000000.0
2008-05-06 23:50:00,1.96526,1.96526,1.96357,1.96357,8000000.0
2008-05-06 23:51:00,1.96404,1.96421,1.96404,1.96416,7000000.0
2008-05-06 23:52:00,1.9643,1.96441,1.96415,1.96425,11000000.0
2008-05-06 23:53:00,1.96419,1.96439,1.96415,1.96439,8000000.0
2008-05-06 23:54:00,1.96244,1.96437,1.96244,1.96437,9000000.0
2008-05-06 23:55:00,1.96421,1.9643,1.96398,1.96398,8000000.0
2008-05-06 23:56:00,1.96386,1.96403,1.96384,1.96384,8000000.0
2008-05-06 23:57:00,1.96382,1.96386,1.96363,1.96386,8000000.0
2008-05-06 23:58:00,1.96407,1.96431,1.96407,1.96427,7000000.0
2008-05-06 23:59:00,1.96454,1.96483,1.96454,1.96477,6000000.0
2008-05-07 00:00:00,1.96456,1.96462,1.96438,1.96449,7000000.0
2008-05-07 00:01:00,1.96462,1.96471,1.96445,1.96449,8000000.0
2008-05-07 00:02:00,1.96446,1.96446,1.9642,1.96425,8000000.0
2008-05-07 00:03:00,1.96425,1.96425,1.96381,1.96381,10000000.0
2008-05-07 00:04:00,1.96395,1.96395,1.96334,1.96337,7000000.0
2008-05-07 00:05:00,1.96269,1.96269,1.96225,1.96225,11000000.0
2008-05-07 00:06:00,1.96193,1.96193,1.96088,1.9616,10000000.0
2008-05-07 00:07:00,1.96172,1.96245,1.96172,1.96245,8000000.0
2008-05-07 00:08:00,1.96251,1.96276,1.9625,1.96276,9000000.0
2008-05-07 00:09:00,1.96287,1.96321,1.96287,1.96315,7000000.0
2008-05-07 00:10:00,1.96315,1.96328,1.96276,1.96276,8000000.0
2008-05-07 00:11:00,1.96331,1.96346,1.96331,1.96346,11000000.0
2008-05-07 00:12:00,1.96331,1.96345,1.96331,1.96335,7000000.0
2008-05-07 00:13:00,1.96342,1.96359,1.96329,1.96359,8000000.0
2008-05-07 00:14:00,1.96364,1.96378,1.96353,1.96356,8000000.0
2008-05-07 00:15:00,1.96339,1.96345,1.96331,1.96332,8000000.0
2008-05-07 00:16:00,1.96312,1.9632,1.96308,1.96318,7000000.0
2008-05-07 00:17:00,1.96326,1.96348,1.96326,1.96338,9000000.0
2008-05-07 00:18:00,1.96344,1.9635,1.96339,1.96346,10000000.0
2008-05-07 00:19:00,1.96344,1.96344,1.96331,1.96336,11000000.0
2008-05-07 00:20:00,1.96304,1.96317,1.96304,1.96311,8000000.0
2008-05-07 00:22:00,1.96318,1.96332,1.96318,1.96329,9000000.0
2008-05-07 00:23:00,1.96317,1.96336,1.96317,1.96331,8000000.0
2008-05-07 00:24:00,1.96339,1.96352,1.96329,1.96352,10000000.0
2008-05-07 00:25:00,1.96297,1.9634,1.96294,1.96294,9000000.0
2008-05-07 00:26:00,1.96339,1.96343,1.96328,1.96329,7000000.0
2008-05-07 00:28:00,1.96335,1.96338,1.96328,1.96328,9000000.0
2008-05-07 00:29:00,1.96337,1.96358,1.96337,1.96352,8000000.0
2008-05-07 00:30:00,1.96341,1.96356,1.96316,1.96349,11000000.0
2008-05-07 00:31:00,1.96366,1.96374,1.96352,1.96352,8000000.0
2008-05-07 00:32:00,1.96363,1.96372,1.96346,1.96346,8000000.0
2008-05-07 00:33:00,1.9632,1.9632,1.96273,1.96273,7000000.0
2008-05-07 00:34:00,1.96269,1.96292,1.96262,1.96292,8000000.0
2008-05-07 00:35:00,1.96294,1.96294,1.96274,1.96278,10000000.0
2008-05-07 00:36:00,1.96286,1.96321,1.96286,1.96321,7000000.0
2008-05-07 00:37:00,1.96306,1.96308,1.96299,1.96302,8000000.0
2008-05-07 00:38:00,1.96304,1.96326,1.96265,1.96326,7000000.0
2008-05-07 00:39:00,1.96323,1.96326,1.96302,1.96302,10000000.0
2008-05-07 00:40:00,1.96266,1.96275,1.9623,1.9623,7000000.0
2008-05-07 00:41:00,1.96311,1.96311,1.96242,1.96309,10000000.0
2008-05-07 00:42:00,1.96301,1.96301,1.96246,1.96287,11000000.0
2008-05-07 00:43:00,1.96288,1.96288,1.96272,1.96272,8000000.0
2008-05-07 00:44:00,1.96273,1.9628,1.96272,1.9628,7000000.0
2008-05-07 00:45:00,1.96271,1.96289,1.96269,1.96289,8000000.0
2008-05-07 00:46:00,1.96288,1.96289,1.96216,1.96216,11000000.0
2008-05-07 00:47:00,1.9626,1.9626,1.96215,1.96233,6000000.0
2008-05-07 00:48:00,1.96256,1.96283,1.96231,1.96266,10000000.0
2008-05-07 00:49:00,1.96267,1.96275,1.96226,1.96275,10000000.0
2008-05-07 00:50:00,1.9631,1.9631,1.96305,1.96307,8000000.0
2008-05-07 00:51:00,1.96281,1.96289,1.96264,1.96264,7000000.0
2008-05-07 00:52:00,1.96275,1.96293,1.96272,1.96293,8000000.0
2008-05-07 00:53:00,1.96286,1.9629,1.96277,1.96277,10000000.0
2008-05-07 00:54:00,1.96258,1.96278,1.96258,1.96261,8000000.0
2008-05-07 00:55:00,1.96261,1.96283,1.96261,1.96283,7000000.0
2008-05-07 00:56:00,1.96321,1.9635,1.96321,1.9635,7000000.0
2008-05-07 00:57:00,1.96361,1.96378,1.9636,1.9636,8000000.0
2008-05-07 00:58:00,1.96361,1.96366,1.96353,1.96366,8000000.0
2008-05-07 00:59:00,1.96329,1.96335,1.96275,1.9628,7000000.0
2008-05-07 01:00:00,1.96357,1.96358,1.96341,1.96358,9000000.0
2008-05-07 01:02:00,1.96353,1.96353,1.96327,1.96349,8000000.0
2008-05-07 01:03:00,1.96345,1.96345,1.96313,1.96313,10000000.0
2008-05-07 01:04:00,1.96299,1.96308,1.96289,1.96305,8000000.0
2008-05-07 01:05:00,1.96231,1.96273,1.96219,1.96246,7000000.0
2008-05-07 01:06:00,1.9631,1.96329,1.9631,1.96329,8000000.0
2008-05-07 01:07:00,1.96332,1.96332,1.96301,1.96301,7000000.0
2008-05-07 01:08:00,1.96336,1.96336,1.96305,1.96321,8000000.0
2008-05-07 01:09:00,1.96332,1.96335,1.96322,1.96323,7000000.0
2008-05-07 01:10:00,1.96329,1.96344,1.96318,1.96331,11000000.0
2008-05-07 01:11:00,1.96328,1.96328,1.96264,1.96264,11000000.0
2008-05-07 01:12:00,1.96266,1.96281,1.96262,1.96268,11000000.0
2008-05-07 01:13:00,1.96306,1.96306,1.96258,1.96258,7000000.0
2008-05-07 01:14:00,1.9627,1.96281,1.96259,1.9627,8000000.0
2008-05-07 01:15:00,1.96237,1.9626,1.9621,1.96215,7000000.0
2008-05-07 01:16:00,1.96268,1.96276,1.96264,1.96276,9000000.0
2008-05-07 01:17:00,1.96281,1.96298,1.96281,1.96294,8000000.0
2008-05-07 01:18:00,1.96292,1.96298,1.96289,1.96294,8000000.0
2008-05-07 01:19:00,1.96289,1.96299,1.96287,1.96294,7000000.0
2008-05-07 01:20:00,1.96281,1.96281,1.96251,1.96251,8000000.0
2008-05-07 01:21:00,1.96257,1.96279,1.96257,1.96268,5000000.0
2008-05-07 01:22:00,1.96316,1.96326,1.96314,1.96318,7000000.0
2008-05-07 01:23:00,1.96326,1.96341,1.96319,1.96341,7000000.0
2008-05-07 01:24:00,1.96375,1.96377,1.96362,1.96375,11000000.0
2008-05-07 01:25:00,1.96381,1.96386,1.9637,1.96386,7000000.0
2008-05-07 01:26:00,1.96391,1.96407,1.96377,1.96377,8000000.0
2008-05-07 01:27:00,1.96403,1.96403,1.96395,1.96396,7000000.0
2008-05-07 01:28:00,1.96395,1.964,1.96383,1.964,8000000.0
2008-05-07 01:29:00,1.96369,1.96394,1.96346,1.96346,10000000.0
2008-05-07 01:30:00,1.96392,1.96403,1.96377,1.96403,7000000.0
2008-05-07 01:31:00,1.9644,1.9644,1.9644,1.9644,9000000.0
2008-05-07 01:32:00,1.96406,1.96417,1.96382,1.9639,9000000.0
2008-05-07 01:33:00,1.96389,1.96389,1.96366,1.96366,7000000.0
2008-05-07 01:34:00,1.96379,1.96386,1.96371,1.96373,11000000.0
2008-05-07 01:35:00,1.96362,1.96373,1.96348,1.96373,8000000.0
2008-05-07 01:36:00,1.96373,1.96373,1.96337,1.96347,10000000.0
2008-05-07 01:37:00,1.96337,1.96337,1.96318,1.96318,8000000.0
2008-05-07 01:38:00,1.96315,1.96318,1.96305,1.96314,7000000.0
2008-05-07 01:39:00,1.96305,1.96315,1.963,1.96311,9000000.0
2008-05-07 01:40:00,1.96307,1.96315,1.96278,1.96315,11000000.0
2008-05-07 01:41:00,1.9632,1.96328,1.96305,1.96319,11000000.0
2008-05-07 01:42:00,1.96317,1.96317,1.96298,1.9631,9000000.0
2008-05-07 01:43:00,1.96348,1.96368,1.96348,1.96366,9000000.0
2008-05-07 01:44:00,1.96356,1.96368,1.96349,1.96354,8000000.0
2008-05-07 01:45:00,1.96349,1.9635,1.96327,1.96327,7000000.0
2008-05-07 01:46:00,1.96338,1.96359,1.96338,1.96359,7000000.0
2008-05-07 01:47:00,1.9635,1.96395,1.9634,1.96395,7000000.0
2008-05-07 01:48:00,1.96404,1.96433,1.96404,1.96433,8000000.0
2008-05-07 01:49:00,1.96422,1.96422,1.96401,1.96414,8000000.0
2008-05-07 01:50:00,1.96418,1.96444,1.96416,1.96416,7000000.0
2008-05-07 01:51:00,1.96434,1.96434,1.9641,1.9641,10000000.0
2008-05-07 01:52:00,1.96421,1.96437,1.96406,1.96406,8000000.0
2008-05-07 01:53:00,1.96409,1.96455,1.96409,1.96455,8000000.0
2008-05-07 01:54:00,1.96472,1.96472,1.96458,1.96462,10000000.0
2008-05-07 01:55:00,1.96447,1.96474,1.96447,1.96458,9000000.0
2008-05-07 01:56:00,1.96468,1.96468,1.96263,1.96436,10000000.0
2008-05-07 01:57:00,1.96414,1.96414,1.96379,1.96383,9000000.0
2008-05-07 01:58:00,1.96381,1.9643,1.96381,1.96426,8000000.0
2008-05-07 01:59:00,1.96425,1.96442,1.96408,1.96442,11000000.0
2008-05-07 02:00:00,1.96409,1.96421,1.96409,1.96409,4000000.0
2008-05-07 02:01:00,1.96392,1.96408,1.96392,1.96404,10000000.0
2008-05-07 02:02:00,1.96438,1.96466,1.96433,1.96433,13000000.0
2008-05-07 02:03:00,1.96437,1.96445,1.96435,1.96445,17000000.0
2008-05-07 02:04:00,1.96445,1.96453,1.96406,1.96408,12000000.0
2008-05-07 02:05:00,1.96427,1.96427,1.96396,1.96396,9000000.0
2008-05-07 02:06:00,1.96387,1.96387,1.96381,1.96384,7000000.0
2008-05-07 02:07:00,1.96389,1.96402,1.96373,1.96387,13000000.0
2008-05-07 02:08:00,1.96386,1.96426,1.96386,1.96411,16000000.0
2008-05-07 02:09:00,1.96417,1.96427,1.96417,1.96423,10000000.0
2008-05-07 02:10:00,1.96426,1.96446,1.96426,1.96446,8000000.0
2008-05-07 02:11:00,1.9645,1.96459,1.96445,1.96448,7000000.0
2008-05-07 02:12:00,1.96456,1.96456,1.96422,1.96422,14000000.0
2008-05-07 02:13:00,1.96424,1.96424,1.96406,1.96412,7000000.0
2008-05-07 02:14:00,1.96393,1.96393,1.96378,1.96386,7000000.0
2008-05-07 02:15:00,1.96413,1.96424,1.96413,1.96422,7000000.0
2008-05-07 02:16:00,1.96439,1.96464,1.96427,1.96464,8000000.0
2008-05-07 02:17:00,1.96472,1.96484,1.96472,1.96484,7000000.0
2008-05-07 02:18:00,1.96476,1.96488,1.96476,1.96483,11000000.0
2008-05-07 02:19:00,1.96483,1.96483,1.96465,1.96465,7000000.0
2008-05-07 02:20:00,1.96455,1.96457,1.96442,1.96442,12000000.0
2008-05-07 02:21:00,1.96444,1.96464,1.96444,1.96464,12000000.0
2008-05-07 02:22:00,1.96472,1.96472,1.96442,1.96456,7000000.0
2008-05-07 02:23:00,1.96467,1.96467,1.96436,1.96436,9000000.0
2008-05-07 02:24:00,1.96429,1.96434,1.96418,1.96418,8000000.0
2008-05-07 02:25:00,1.96413,1.96413,1.96366,1.964,16000000.0
2008-05-07 02:26:00,1.96426,1.96427,1.96412,1.96414,20000000.0
2008-05-07 02:27:00,1.96414,1.96422,1.96406,1.96422,18000000.0
2008-05-07 02:28:00,1.9642,1.96421,1.96361,1.96361,10000000.0
2008-05-07 02:29:00,1.96331,1.96331,1.96299,1.96299,10000000.0
2008-05-07 02:30:00,1.96328,1.96369,1.96328,1.96344,10000000.0
2008-05-07 02:31:00,1.96324,1.96324,1.96292,1.96292,9000000.0
2008-05-07 02:32:00,1.96307,1.96309,1.96305,1.96306,15000000.0
2008-05-07 02:33:00,1.96285,1.96285,1.96228,1.96234,14000000.0
2008-05-07 02:34:00,1.96259,1.96277,1.96259,1.96277,9000000.0
2008-05-07 02:35:00,1.96264,1.96287,1.96262,1.96274,7000000.0
2008-05-07 02:36:00,1.96272,1.96303,1.96272,1.96302,8000000.0
2008-05-07 02:37:00,1.96279,1.96286,1.96266,1.96266,7000000.0
2008-05-07 02:38:00,1.9627,1.96288,1.96254,1.96288,7000000.0
2008-05-07 02:39:00,1.96291,1.96291,1.96218,1.96218,13000000.0
2008-05-07 02:40:00,1.96213,1.96224,1.96196,1.96196,11000000.0
2008-05-07 02:41:00,1.96187,1.96188,1.9617,1.9617,8000000.0
2008-05-07 02:42:00,1.96135,1.96193,1.96135,1.96193,11000000.0
2008-05-07 02:43:00,1.96227,1.96227,1.96209,1.96209,8000000.0
2008-05-07 02:44:00,1.96216,1.96234,1.96207,1.96207,10000000.0
2008-05-07 02:45:00,1.96152,1.96212,1.96152,1.96153,10000000.0
2008-05-07 02:46:00,1.96176,1.96176,1.96141,1.96167,8000000.0
2008-05-07 02:47:00,1.96163,1.96163,1.96102,1.96102,8000000.0
2008-05-07 02:48:00,1.96101,1.96176,1.96101,1.96175,11000000.0
2008-05-07 02:49:00,1.9621,1.96211,1.96181,1.96204,10000000.0
2008-05-07 02:50:00,1.96209,1.9622,1.96175,1.9622,8000000.0
2008-05-07 02:51:00,1.96227,1.96262,1.96221,1.96251,10000000.0
2008-05-07 02:52:00,1.96222,1.96257,1.96211,1.96223,10000000.0
2008-05-07 02:53:00,1.96272,1.96282,1.96267,1.96282,8000000.0
2008-05-07 02:54:00,1.96315,1.96352,1.96315,1.96352,7000000.0
2008-05-07 02:55:00,1.96356,1.96365,1.96317,1.96365,8000000.0
2008-05-07 02:56:00,1.96338,1.9636,1.96327,1.9636,7000000.0
2008-05-07 02:57:00,1.96341,1.96374,1.96327,1.96365,8000000.0
2008-05-07 02:58:00,1.96381,1.9642,1.96381,1.96399,12000000.0
2008-05-07 02:59:00,1.96395,1.96418,1.96393,1.96408,19000000.0
2008-05-07 03:00:00,1.96395,1.96398,1.96388,1.96398,7000000.0
2008-05-07 03:01:00,1.96397,1.96397,1.96391,1.96397,10000000.0
2008-05-07 03:02:00,1.96384,1.964,1.96384,1.96392,8000000.0
2008-05-07 03:03:00,1.96397,1.96397,1.96381,1.96396,11000000.0
2008-05-07 03:04:00,1.96421,1.96451,1.96421,1.96429,7000000.0
2008-05-07 03:05:00,1.9641,1.96436,1.9641,1.96425,10000000.0
2008-05-07 03:06:00,1.96411,1.96419,1.96399,1.9641,11000000.0
2008-05-07 03:07:00,1.96406,1.96426,1.96406,1.96409,7000000.0
2008-05-07 03:08:00,1.96432,1.96432,1.96412,1.96412,8000000.0
2008-05-07 03:09:00,1.96403,1.96413,1.96397,1.96399,10000000.0
2008-05-07 03:10:00,1.96414,1.96452,1.96414,1.96435,10000000.0
2008-05-07 03:11:00,1.96453,1.96458,1.96445,1.96453,8000000.0
2008-05-07 03:12:00,1.96446,1.96446,1.96424,1.96424,7000000.0
2008-05-07 03:13:00,1.96423,1.96441,1.96422,1.96424,10000000.0
2008-05-07 03:14:00,1.9642,1.96443,1.96416,1.96437,16000000.0
2008-05-07 03:15:00,1.96414,1.96432,1.96377,1.96432,11000000.0
2008-05-07 03:16:00,1.96443,1.96457,1.96438,1.96457,5000000.0
2008-05-07 03:17:00,1.96439,1.96439,1.96415,1.96419,8000000.0
2008-05-07 03:18:00,1.9642,1.96438,1.96414,1.96438,10000000.0
2008-05-07 03:19:00,1.96455,1.96474,1.96452,1.96456,7000000.0
2008-05-07 03:20:00,1.96474,1.96474,1.96469,1.96473,7000000.0
2008-05-07 03:21:00,1.96451,1.9646,1.96374,1.96381,7000000.0
2008-05-07 03:22:00,1.96467,1.96467,1.96276,1.96276,8000000.0
2008-05-07 03:23:00,1.96473,1.9648,1.96463,1.96475,9000000.0
2008-05-07 03:24:00,1.96429,1.96435,1.96394,1.96435,7000000.0
2008-05-07 03:25:00,1.96472,1.96488,1.96465,1.96488,23000000.0
2008-05-07 03:26:00,1.96492,1.96496,1.96481,1.96496,9000000.0
2008-05-07 03:27:00,1.96468,1.96477,1.96453,1.9647,7000000.0
2008-05-07 03:28:00,1.96491,1.96503,1.96491,1.96503,7000000.0
2008-05-07 03:29:00,1.96514,1.96545,1.96514,1.96545,8000000.0
2008-05-07 03:30:00,1.9652,1.96535,1.96465,1.96465,10000000.0
2008-05-07 03:31:00,1.96475,1.965,1.96466,1.96466,8000000.0
2008-05-07 03:32:00,1.96473,1.96475,1.96426,1.96426,10000000.0
2008-05-07 03:33:00,1.96454,1.96466,1.96439,1.96456,7000000.0
2008-05-07 03:34:00,1.96415,1.96415,1.96311,1.96311,11000000.0
2008-05-07 03:35:00,1.96287,1.96287,1.96211,1.96211,8000000.0
2008-05-07 03:36:00,1.96256,1.96282,1.96256,1.96281,7000000.0
2008-05-07 03:37:00,1.96255,1.96255,1.96217,1.96217,8000000.0
2008-05-07 03:38:00,1.96245,1.96266,1.96241,1.96266,8000000.0
2008-05-07 03:39:00,1.96256,1.96276,1.96255,1.96262,10000000.0
2008-05-07 03:40:00,1.96311,1.96343,1.96311,1.96343,6000000.0
2008-05-07 03:41:00,1.9633,1.96349,1.9633,1.96349,8000000.0
2008-05-07 03:42:00,1.96365,1.96365,1.96356,1.96358,3000000.0
2008-05-07 03:43:00,1.96341,1.96342,1.96336,1.96342,9000000.0
2008-05-07 03:44:00,1.9633,1.96353,1.96295,1.96348,7000000.0
2008-05-07 03:45:00,1.96365,1.96383,1.96361,1.96361,7000000.0
2008-05-07 03:46:00,1.96384,1.96403,1.96384,1.96403,8000000.0
2008-05-07 03:47:00,1.9642,1.9642,1.96378,1.96399,9000000.0
2008-05-07 03:48:00,1.96385,1.96388,1.96345,1.96375,11000000.0
2008-05-07 03:49:00,1.96386,1.96408,1.96386,1.964,23000000.0
2008-05-07 03:50:00,1.96413,1.96413,1.96383,1.96383,9000000.0
2008-05-07 03:51:00,1.96398,1.96407,1.96395,1.96396,8000000.0
2008-05-07 03:52:00,1.96414,1.96419,1.96391,1.96411,9000000.0
2008-05-07 03:53:00,1.96319,1.9638,1.96319,1.9638,8000000.0
2008-05-07 03:54:00,1.96426,1.96452,1.96416,1.96452,9000000.0
2008-05-07 03:55:00,1.96409,1.96428,1.96361,1.96428,10000000.0
2008-05-07 03:56:00,1.96401,1.96413,1.96401,1.96403,12000000.0
2008-05-07 03:57:00,1.96393,1.96417,1.96384,1.96417,9000000.0
2008-05-07 03:58:00,1.96419,1.96436,1.96417,1.96435,8000000.0
2008-05-07 03:59:00,1.96408,1.96429,1.96404,1.96404,7000000.0
2008-05-07 04:00:00,1.96279,1.96344,1.96273,1.96335,18000000.0
2008-05-07 04:01:00,1.96344,1.96358,1.96343,1.96343,8000000.0
2008-05-07 04:02:00,1.96358,1.96358,1.9633,1.9634,25000000.0
2008-05-07 04:03:00,1.96322,1.96329,1.96288,1.9629,12000000.0
2008-05-07 04:04:00,1.96267,1.96267,1.9626,1.96264,9000000.0
2008-05-07 04:05:00,1.9626,1.96319,1.9626,1.96283,7000000.0
2008-05-07 04:06:00,1.96313,1.96319,1.96263,1.96263,10000000.0
2008-05-07 04:07:00,1.96253,1.96253,1.96195,1.96195,7000000.0
2008-05-07 04:08:00,1.96186,1.96186,1.96173,1.96173,10000000.0
2008-05-07 04:09:00,1.96194,1.9621,1.96194,1.9621,8000000.0
2008-05-07 04:10:00,1.96216,1.96232,1.96206,1.96206,9000000.0
2008-05-07 04:11:00,1.96219,1.96221,1.96208,1.9622,8000000.0
2008-05-07 04:12:00,1.96214,1.96228,1.96208,1.96208,11000000.0
2008-05-07 04:13:00,1.96206,1.96206,1.96198,1.96202,8000000.0
2008-05-07 04:14:00,1.96204,1.96204,1.96196,1.96201,7000000.0
2008-05-07 04:15:00,1.96175,1.96195,1.96175,1.96188,8000000.0
2008-05-07 04:16:00,1.96148,1.96155,1.96147,1.96153,8000000.0
2008-05-07 04:17:00,1.96164,1.96164,1.96145,1.96145,19000000.0
2008-05-07 04:18:00,1.96148,1.96186,1.96148,1.96186,8000000.0
2008-05-07 04:19:00,1.96165,1.96194,1.96157,1.96182,21000000.0
2008-05-07 04:20:00,1.96183,1.96213,1.96183,1.96204,11000000.0
2008-05-07 04:21:00,1.96211,1.96212,1.96208,1.9621,7000000.0
2008-05-07 04:22:00,1.96217,1.96231,1.96215,1.96218,8000000.0
2008-05-07 04:23:00,1.96232,1.96248,1.96223,1.96239,9000000.0
2008-05-07 04:24:00,1.96201,1.96208,1.9616,1.96208,12000000.0
2008-05-07 04:25:00,1.96234,1.96247,1.96234,1.96247,9000000.0
2008-05-07 04:26:00,1.9622,1.96235,1.9622,1.96222,8000000.0
2008-05-07 04:27:00,1.96139,1.962,1.96139,1.962,9000000.0
2008-05-07 04:28:00,1.96243,1.96243,1.96233,1.96241,14000000.0
2008-05-07 04:29:00,1.9625,1.9625,1.9624,1.96243,16000000.0
2008-05-07 04:30:00,1.96242,1.96244,1.96236,1.96236,25000000.0
2008-05-07 04:31:00,1.96216,1.96216,1.96157,1.96157,8000000.0
2008-05-07 04:32:00,1.96241,1.96241,1.96225,1.96225,8000000.0
2008-05-07 04:33:00,1.96171,1.96206,1.96171,1.96188,5000000.0
2008-05-07 04:34:00,1.96235,1.96235,1.96207,1.96207,10000000.0
2008-05-07 04:35:00,1.96202,1.96211,1.96194,1.96196,9000000.0
2008-05-07 04:36:00,1.9621,1.96228,1.9621,1.96223,7000000.0
2008-05-07 04:37:00,1.96238,1.96241,1.96202,1.96202,7000000.0
2008-05-07 04:38:00,1.96202,1.9621,1.96183,1.9621,7000000.0
2008-05-07 04:39:00,1.962,1.96204,1.96168,1.96204,8000000.0
2008-05-07 04:40:00,1.96228,1.96232,1.96197,1.96232,5000000.0
2008-05-07 04:41:00,1.9622,1.96236,1.96218,1.96227,9000000.0
2008-05-07 04:42:00,1.96213,1.96215,1.96205,1.96205,11000000.0
2008-05-07 04:44:00,1.96206,1.9621,1.96202,1.96205,8000000.0
2008-05-07 04:45:00,1.96209,1.96209,1.96158,1.96193,9000000.0
2008-05-07 04:46:00,1.96198,1.96218,1.96198,1.9621,7000000.0
2008-05-07 04:47:00,1.96247,1.96252,1.96227,1.96242,8000000.0
2008-05-07 04:48:00,1.96227,1.96249,1.96227,1.96249,7000000.0
2008-05-07 04:49:00,1.96247,1.96251,1.96222,1.96225,8000000.0
2008-05-07 04:50:00,1.96216,1.96244,1.96216,1.96244,7000000.0
2008-05-07 04:51:00,1.96257,1.96313,1.96257,1.96312,15000000.0
2008-05-07 04:52:00,1.96329,1.96329,1.96301,1.96307,8000000.0
2008-05-07 04:53:00,1.96294,1.96315,1.96294,1.96315,8000000.0
2008-05-07 04:54:00,1.96322,1.96324,1.96319,1.96324,11000000.0
2008-05-07 04:55:00,1.9634,1.96345,1.96333,1.96338,6000000.0
2008-05-07 04:56:00,1.9634,1.96347,1.9634,1.96346,12000000.0
2008-05-07 04:57:00,1.96345,1.96347,1.96314,1.96347,8000000.0
2008-05-07 04:58:00,1.96339,1.96354,1.96314,1.96314,9000000.0
2008-05-07 04:59:00,1.96329,1.96352,1.96329,1.96352,12000000.0
2008-05-07 05:00:00,1.96353,1.96354,1.96339,1.96341,9000000.0
2008-05-07 05:01:00,1.9634,1.96352,1.96335,1.96343,7000000.0
2008-05-07 05:02:00,1.96337,1.96361,1.96337,1.96355,7000000.0
2008-05-07 05:03:00,1.96353,1.96353,1.96334,1.96339,8000000.0
2008-05-07 05:04:00,1.96342,1.96342,1.96304,1.96304,9000000.0
2008-05-07 05:05:00,1.9633,1.9635,1.9633,1.9635,7000000.0
2008-05-07 05:06:00,1.96339,1.96339,1.96308,1.96308,8000000.0
2008-05-07 05:07:00,1.96307,1.96326,1.96307,1.96326,10000000.0
2008-05-07 05:08:00,1.96336,1.9635,1.96336,1.96338,10000000.0
2008-05-07 05:09:00,1.96331,1.96346,1.96331,1.96339,16000000.0
2008-05-07 05:10:00,1.96341,1.96349,1.96341,1.96346,12000000.0
2008-05-07 05:11:00,1.96373,1.96373,1.96325,1.96353,11000000.0
2008-05-07 05:12:00,1.96357,1.96357,1.9628,1.96302,16000000.0
2008-05-07 05:13:00,1.96369,1.9637,1.96303,1.96338,9000000.0
2008-05-07 05:14:00,1.96379,1.96393,1.96375,1.96391,12000000.0
2008-05-07 05:15:00,1.96394,1.964,1.96394,1.964,8000000.0
2008-05-07 05:16:00,1.96412,1.96412,1.96402,1.96407,11000000.0
2008-05-07 05:17:00,1.96383,1.96401,1.96378,1.96379,9000000.0
2008-05-07 05:18:00,1.96411,1.96428,1.96411,1.96423,16000000.0
2008-05-07 05:19:00,1.96366,1.96366,1.96331,1.96338,9000000.0
2008-05-07 05:20:00,1.96348,1.96367,1.96348,1.96363,11000000.0
2008-05-07 05:21:00,1.96363,1.96412,1.96363,1.96412,15000000.0
2008-05-07 05:22:00,1.96414,1.96414,1.96387,1.96387,28000000.0
2008-05-07 05:23:00,1.96363,1.96363,1.96355,1.96355,26000000.0
2008-05-07 05:24:00,1.96363,1.96365,1.96357,1.96357,27000000.0
2008-05-07 05:25:00,1.9635,1.96351,1.96322,1.96339,47000000.0
2008-05-07 05:26:00,1.96324,1.96332,1.96272,1.96313,38000000.0
2008-05-07 05:27:00,1.96348,1.96361,1.96336,1.96361,7000000.0
2008-05-07 05:28:00,1.9639,1.96391,1.9637,1.9637,22000000.0
2008-05-07 05:29:00,1.96352,1.96376,1.96352,1.96373,11000000.0
2008-05-07 05:30:00,1.96369,1.96382,1.96366,1.96379,7000000.0
2008-05-07 05:31:00,1.96373,1.96375,1.96343,1.96343,10000000.0
2008-05-07 05:32:00,1.96337,1.96343,1.96337,1.96343,10000000.0
2008-05-07 05:33:00,1.9635,1.96356,1.9635,1.96351,8000000.0
2008-05-07 05:34:00,1.96351,1.96351,1.96334,1.96334,8000000.0
2008-05-07 05:36:00,1.96348,1.96355,1.96342,1.96355,15000000.0
2008-05-07 05:37:00,1.96363,1.96368,1.96361,1.96367,11000000.0
2008-05-07 05:38:00,1.96369,1.9638,1.96364,1.9637,11000000.0
2008-05-07 05:39:00,1.96376,1.9638,1.96256,1.96276,7000000.0
2008-05-07 05:40:00,1.96311,1.96339,1.96311,1.96339,9000000.0
2008-05-07 05:41:00,1.96322,1.96322,1.96296,1.96296,9000000.0
2008-05-07 05:42:00,1.96307,1.96341,1.96307,1.96334,16000000.0
2008-05-07 05:43:00,1.96341,1.96354,1.96341,1.96346,8000000.0
2008-05-07 05:44:00,1.9633,1.9633,1.96298,1.96326,9000000.0
2008-05-07 05:45:00,1.96342,1.96385,1.96342,1.96385,13000000.0
2008-05-07 05:46:00,1.96388,1.964,1.96318,1.96318,10000000.0
2008-05-07 05:47:00,1.96318,1.96329,1.96318,1.96326,15000000.0
2008-05-07 05:48:00,1.96342,1.96342,1.96325,1.96325,11000000.0
2008-05-07 05:49:00,1.96336,1.96343,1.96334,1.96334,6000000.0
2008-05-07 05:50:00,1.96355,1.96365,1.96351,1.96365,13000000.0
2008-05-07 05:51:00,1.96293,1.96345,1.96276,1.9629,30000000.0
2008-05-07 05:52:00,1.96375,1.96379,1.96375,1.96376,15000000.0
2008-05-07 05:53:00,1.964,1.96439,1.964,1.96439,8000000.0
2008-05-07 05:54:00,1.96435,1.96435,1.96394,1.96394,16000000.0
2008-05-07 05:55:00,1.96376,1.96422,1.96376,1.96422,11000000.0
2008-05-07 05:56:00,1.96426,1.96438,1.96426,1.96438,33000000.0
2008-05-07 05:57:00,1.96433,1.9644,1.96431,1.96431,11000000.0
2008-05-07 05:58:00,1.96419,1.96419,1.96368,1.96368,19000000.0
2008-05-07 05:59:00,1.96314,1.96319,1.96304,1.96318,12000000.0
2008-05-07 06:00:00,1.96306,1.96327,1.96292,1.96292,25000000.0
2008-05-07 06:01:00,1.96273,1.96278,1.96204,1.96256,16000000.0
2008-05-07 06:02:00,1.96243,1.96273,1.96238,1.96238,13000000.0
2008-05-07 06:04:00,1.96296,1.96297,1.96277,1.96279,11000000.0
2008-05-07 06:05:00,1.96259,1.96279,1.96259,1.96279,9000000.0
2008-05-07 06:06:00,1.96254,1.96266,1.96246,1.96246,8000000.0
2008-05-07 06:07:00,1.96248,1.9626,1.96248,1.96254,10000000.0
2008-05-07 06:08:00,1.9626,1.96264,1.96253,1.96264,8000000.0
2008-05-07 06:09:00,1.96245,1.96248,1.96233,1.96233,10000000.0
2008-05-07 06:10:00,1.96231,1.96231,1.96222,1.9623,8000000.0
2008-05-07 06:11:00,1.96229,1.96251,1.96229,1.96246,7000000.0
2008-05-07 06:12:00,1.96227,1.96229,1.96191,1.96229,10000000.0
2008-05-07 06:13:00,1.96263,1.96264,1.96259,1.96259,15000000.0
2008-05-07 06:14:00,1.9626,1.96266,1.96258,1.9626,10000000.0
2008-05-07 06:15:00,1.96264,1.9627,1.96246,1.9627,18000000.0
2008-05-07 06:16:00,1.96283,1.96295,1.96282,1.96292,11000000.0
2008-05-07 06:17:00,1.96291,1.96297,1.96291,1.96293,7000000.0
2008-05-07 06:18:00,1.96288,1.96288,1.96257,1.96265,13000000.0
2008-05-07 06:19:00,1.96258,1.96258,1.96241,1.96246,12000000.0
2008-05-07 06:20:00,1.96202,1.96246,1.96154,1.96209,18000000.0
2008-05-07 06:21:00,1.96235,1.96257,1.96224,1.96257,26000000.0
2008-05-07 06:22:00,1.96229,1.96229,1.96153,1.96153,11000000.0
2008-05-07 06:23:00,1.96235,1.96235,1.96178,1.96233,11000000.0
2008-05-07 06:24:00,1.96261,1.96261,1.96251,1.96261,11000000.0
2008-05-07 06:25:00,1.96263,1.96275,1.96263,1.96268,10000000.0
2008-05-07 06:26:00,1.96269,1.96269,1.96251,1.96251,7000000.0
2008-05-07 06:27:00,1.96214,1.96214,1.96149,1.96149,8000000.0
2008-05-07 06:28:00,1.96165,1.96179,1.96136,1.96136,7000000.0
2008-05-07 06:29:00,1.96075,1.9614,1.96066,1.96066,9000000.0
2008-05-07 06:30:00,1.96165,1.96175,1.96155,1.96155,11000000.0
2008-05-07 06:31:00,1.96178,1.96182,1.9616,1.9616,20000000.0
2008-05-07 06:32:00,1.96161,1.96174,1.96147,1.9616,31000000.0
2008-05-07 06:33:00,1.96166,1.96166,1.96153,1.9616,17000000.0
2008-05-07 06:34:00,1.96187,1.96194,1.9618,1.96194,9000000.0
2008-05-07 06:35:00,1.96201,1.96217,1.96201,1.96203,8000000.0
2008-05-07 06:36:00,1.9621,1.96242,1.96175,1.96175,10000000.0
2008-05-07 06:37:00,1.96199,1.96254,1.96199,1.96254,7000000.0
2008-05-07 06:38:00,1.96223,1.96223,1.96193,1.96209,8000000.0
2008-05-07 06:39:00,1.96263,1.96326,1.96263,1.96326,12000000.0
2008-05-07 06:40:00,1.96328,1.96328,1.96315,1.96315,2000000.0
2008-05-07 06:41:00,1.96317,1.96317,1.96291,1.96291,7000000.0
2008-05-07 06:42:00,1.96299,1.96307,1.96291,1.96305,7000000.0
2008-05-07 06:43:00,1.96303,1.96309,1.96301,1.96309,9000000.0
2008-05-07 06:44:00,1.96288,1.96288,1.96174,1.96194,11000000.0
2008-05-07 06:45:00,1.96222,1.96226,1.96212,1.96226,8000000.0
2008-05-07 06:46:00,1.9623,1.9623,1.9621,1.9621,8000000.0
2008-05-07 06:47:00,1.96012,1.96204,1.96012,1.96198,6000000.0
2008-05-07 06:48:00,1.96165,1.96165,1.9609,1.96136,8000000.0
2008-05-07 06:49:00,1.96155,1.96179,1.96154,1.96179,9000000.0
2008-05-07 06:50:00,1.96184,1.96198,1.96183,1.96198,9000000.0
2008-05-07 06:51:00,1.96203,1.96207,1.96198,1.96198,11000000.0
2008-05-07 06:52:00,1.96213,1.96223,1.96203,1.96203,7000000.0
2008-05-07 06:53:00,1.96199,1.96199,1.96123,1.96123,8000000.0
2008-05-07 06:54:00,1.96228,1.96228,1.96179,1.96215,11000000.0
2008-05-07 06:55:00,1.96212,1.96282,1.96212,1.96282,8000000.0
2008-05-07 06:56:00,1.9628,1.9628,1.96179,1.96179,13000000.0
2008-05-07 06:57:00,1.96133,1.96187,1.96133,1.96168,6000000.0
2008-05-07 06:58:00,1.96167,1.96167,1.96155,1.96158,16000000.0
2008-05-07 06:59:00,1.96177,1.96248,1.96177,1.96236,11000000.0
2008-05-07 07:00:00,1.96246,1.96257,1.96246,1.96253,8000000.0
2008-05-07 07:01:00,1.96284,1.96292,1.96276,1.96292,14000000.0
2008-05-07 07:02:00,1.96294,1.96294,1.96255,1.96255,18000000.0
2008-05-07 07:03:00,1.96249,1.96259,1.96248,1.96259,8000000.0
2008-05-07 07:04:00,1.96266,1.96292,1.96266,1.96292,8000000.0
2008-05-07 07:05:00,1.96268,1.96268,1.96188,1.96188,10000000.0
2008-05-07 07:06:00,1.96187,1.96192,1.96187,1.96189,8000000.0
2008-05-07 07:07:00,1.96146,1.96204,1.96139,1.96204,15000000.0
2008-05-07 07:08:00,1.962,1.96251,1.962,1.96251,18000000.0
2008-05-07 07:09:00,1.96256,1.96257,1.96237,1.96237,7000000.0
2008-05-07 07:10:00,1.96257,1.96263,1.96251,1.96259,18000000.0
2008-05-07 07:11:00,1.96254,1.96276,1.96254,1.96264,11000000.0
2008-05-07 07:12:00,1.96268,1.96268,1.96252,1.96255,11000000.0
2008-05-07 07:13:00,1.96257,1.96278,1.96257,1.96263,9000000.0
2008-05-07 07:14:00,1.96262,1.96274,1.96254,1.96254,12000000.0
2008-05-07 07:15:00,1.96279,1.96286,1.96244,1.96246,7000000.0
2008-05-07 07:16:00,1.96261,1.96281,1.96247,1.96281,12000000.0
2008-05-07 07:17:00,1.96278,1.96305,1.96278,1.963,15000000.0
2008-05-07 07:18:00,1.96299,1.96301,1.9629,1.96294,8000000.0
2008-05-07 07:19:00,1.96293,1.96336,1.9629,1.96336,7000000.0
2008-05-07 07:20:00,1.96335,1.96339,1.96329,1.96329,9000000.0
2008-05-07 07:21:00,1.96345,1.96376,1.96345,1.96376,10000000.0
2008-05-07 07:22:00,1.96382,1.96383,1.96373,1.96373,7000000.0
2008-05-07 07:23:00,1.96351,1.96359,1.9632,1.9632,11000000.0
2008-05-07 07:24:00,1.9631,1.96328,1.96309,1.96328,23000000.0
2008-05-07 07:25:00,1.96329,1.96331,1.9632,1.9632,28000000.0
2008-05-07 07:26:00,1.96312,1.96319,1.96299,1.96317,14000000.0
2008-05-07 07:27:00,1.96282,1.96288,1.96274,1.96288,20000000.0
2008-05-07 07:28:00,1.96284,1.96284,1.96251,1.96251,17000000.0
2008-05-07 07:29:00,1.96248,1.96316,1.96248,1.96316,27000000.0
2008-05-07 07:30:00,1.96343,1.96539,1.96343,1.96539,20000000.0
2008-05-07 07:31:00,1.96586,1.96586,1.96515,1.96515,7000000.0
2008-05-07 07:32:00,1.96421,1.96421,1.96396,1.96419,11000000.0
2008-05-07 07:33:00,1.9647,1.96507,1.9647,1.96507,22000000.0
2008-05-07 07:34:00,1.96565,1.96633,1.96565,1.96618,16000000.0
2008-05-07 07:35:00,1.96674,1.96737,1.96674,1.96687,15000000.0
2008-05-07 07:36:00,1.96696,1.96712,1.96696,1.96706,8000000.0
2008-05-07 07:37:00,1.96731,1.96793,1.96731,1.96793,12000000.0
2008-05-07 07:38:00,1.96786,1.96786,1.96759,1.96759,7000000.0
2008-05-07 07:39:00,1.96733,1.96738,1.96717,1.96722,14000000.0
2008-05-07 07:40:00,1.96748,1.96819,1.9674,1.96819,9000000.0
2008-05-07 07:41:00,1.96847,1.96849,1.96769,1.96769,24000000.0
2008-05-07 07:42:00,1.96739,1.96811,1.96739,1.96811,17000000.0
2008-05-07 07:43:00,1.96794,1.96794,1.96759,1.96771,22000000.0
2008-05-07 07:44:00,1.96797,1.96797,1.96753,1.96766,10000000.0
2008-05-07 07:45:00,1.96739,1.96759,1.9673,1.96749,15000000.0
2008-05-07 07:46:00,1.96755,1.96778,1.96725,1.96778,17000000.0
2008-05-07 07:47:00,1.96797,1.96851,1.96797,1.96851,15000000.0
2008-05-07 07:48:00,1.96792,1.96792,1.96766,1.96773,10000000.0
2008-05-07 07:49:00,1.96766,1.96772,1.96741,1.96764,20000000.0
2008-05-07 07:50:00,1.96771,1.96787,1.96771,1.96778,17000000.0
2008-05-07 07:51:00,1.96741,1.96759,1.96714,1.96714,15000000.0
2008-05-07 07:52:00,1.967,1.96759,1.967,1.96759,29000000.0
2008-05-07 07:53:00,1.96822,1.96865,1.968,1.96838,13000000.0
2008-05-07 07:54:00,1.96802,1.96804,1.96767,1.96786,23000000.0
2008-05-07 07:55:00,1.96777,1.96796,1.96748,1.96748,27000000.0
2008-05-07 07:56:00,1.96779,1.96786,1.96771,1.96771,18000000.0
2008-05-07 07:57:00,1.96791,1.96803,1.96779,1.96779,20000000.0
2008-05-07 07:58:00,1.96821,1.96898,1.96821,1.96898,13000000.0
2008-05-07 07:59:00,1.96909,1.96917,1.96864,1.96864,23000000.0
2008-05-07 08:00:00,1.96824,1.96885,1.96824,1.96885,31000000.0
2008-05-07 08:01:00,1.96859,1.96877,1.96806,1.96806,13000000.0
2008-05-07 08:02:00,1.96783,1.96799,1.96776,1.96776,12000000.0
2008-05-07 08:03:00,1.96778,1.96864,1.96778,1.96864,20000000.0
2008-05-07 08:04:00,1.96873,1.96901,1.9687,1.96879,30000000.0
2008-05-07 08:05:00,1.96895,1.96895,1.96872,1.96882,9000000.0
2008-05-07 08:06:00,1.96885,1.96885,1.96867,1.96872,21000000.0
2008-05-07 08:07:00,1.96868,1.96882,1.96862,1.96882,15000000.0
2008-05-07 08:08:00,1.96852,1.96853,1.9684,1.9684,25000000.0
2008-05-07 08:09:00,1.96841,1.96868,1.96841,1.96855,23000000.0
2008-05-07 08:10:00,1.96864,1.96882,1.96864,1.96864,27000000.0
2008-05-07 08:11:00,1.96816,1.96881,1.96816,1.96881,18000000.0
2008-05-07 08:12:00,1.96878,1.96878,1.96848,1.96848,22000000.0
2008-05-07 08:13:00,1.96854,1.96888,1.96854,1.96858,18000000.0
2008-05-07 08:14:00,1.96884,1.96901,1.96874,1.96885,33000000.0
2008-05-07 08:15:00,1.96883,1.96892,1.96872,1.96872,21000000.0
2008-05-07 08:16:00,1.9686,1.96867,1.96848,1.96848,21000000.0
2008-05-07 08:17:00,1.9685,1.96874,1.9685,1.96854,19000000.0
2008-05-07 08:18:00,1.9686,1.96915,1.96858,1.96915,17000000.0
2008-05-07 08:19:00,1.96954,1.9701,1.96954,1.96961,16000000.0
2008-05-07 08:20:00,1.96965,1.96965,1.96897,1.96897,13000000.0
2008-05-07 08:21:00,1.96888,1.96888,1.96863,1.96887,18000000.0
2008-05-07 08:22:00,1.96913,1.97036,1.96913,1.97036,26000000.0
2008-05-07 08:23:00,1.97055,1.97055,1.97008,1.97031,16000000.0
2008-05-07 08:24:00,1.96989,1.96989,1.96937,1.96953,28000000.0
2008-05-07 08:25:00,1.96955,1.96958,1.9693,1.96954,49000000.0
2008-05-07 08:26:00,1.9694,1.9694,1.96888,1.96892,14000000.0
2008-05-07 08:27:00,1.96904,1.96919,1.96869,1.96889,31000000.0
2008-05-07 08:28:00,1.96914,1.96965,1.96914,1.96934,28000000.0
2008-05-07 08:29:00,1.96957,1.9696,1.96925,1.96939,32000000.0
2008-05-07 08:30:00,1.96911,1.96943,1.96866,1.96872,28000000.0
2008-05-07 08:31:00,1.96887,1.96887,1.96865,1.96865,40000000.0
2008-05-07 08:32:00,1.96866,1.96882,1.96851,1.96851,51000000.0
2008-05-07 08:33:00,1.96858,1.96904,1.96858,1.96889,48000000.0
2008-05-07 08:34:00,1.96842,1.96842,1.96807,1.96808,49000000.0
2008-05-07 08:35:00,1.96834,1.96988,1.96834,1.96988,39000000.0
2008-05-07 08:36:00,1.96991,1.97001,1.96957,1.96957,12000000.0
2008-05-07 08:37:00,1.96949,1.97005,1.96949,1.97005,25000000.0
2008-05-07 08:38:00,1.96987,1.96987,1.96961,1.96973,21000000.0
2008-05-07 08:39:00,1.96963,1.96978,1.96937,1.96963,23000000.0
2008-05-07 08:40:00,1.96966,1.96993,1.96966,1.96982,36000000.0
2008-05-07 08:41:00,1.97005,1.97029,1.96996,1.96996,30000000.0
2008-05-07 08:42:00,1.96982,1.96982,1.96966,1.96966,17000000.0
2008-05-07 08:43:00,1.96964,1.96964,1.96932,1.96932,23000000.0
2008-05-07 08:44:00,1.96957,1.96971,1.96946,1.96946,17000000.0
2008-05-07 08:45:00,1.96982,1.97028,1.96982,1.96995,37000000.0
2008-05-07 08:46:00,1.96973,1.9699,1.96973,1.96982,23000000.0
2008-05-07 08:47:00,1.96983,1.96989,1.9698,1.9698,25000000.0
2008-05-07 08:48:00,1.96968,1.96968,1.96917,1.96932,36000000.0
2008-05-07 08:49:00,1.96915,1.96915,1.96839,1.96839,27000000.0
2008-05-07 08:50:00,1.9685,1.9685,1.96803,1.96816,56000000.0
2008-05-07 08:51:00,1.96803,1.96851,1.96777,1.96851,32000000.0
2008-05-07 08:52:00,1.96923,1.96935,1.9692,1.96928,39000000.0
2008-05-07 08:53:00,1.969,1.969,1.96867,1.96878,63000000.0
2008-05-07 08:54:00,1.96887,1.96928,1.96887,1.96928,42000000.0
2008-05-07 08:55:00,1.96949,1.96949,1.96862,1.96862,55000000.0
2008-05-07 08:56:00,1.96878,1.96887,1.96875,1.96883,21000000.0
2008-05-07 08:57:00,1.96904,1.96926,1.96899,1.96926,23000000.0
2008-05-07 08:58:00,1.96923,1.96949,1.96919,1.96949,18000000.0
2008-05-07 08:59:00,1.96989,1.9701,1.96978,1.96979,12000000.0
2008-05-07 09:00:00,1.96935,1.96935,1.96916,1.9692,26000000.0
2008-05-07 09:01:00,1.96915,1.96915,1.96888,1.9689,19000000.0
2008-05-07 09:02:00,1.9693,1.96969,1.96915,1.96915,15000000.0
2008-05-07 09:03:00,1.96917,1.9693,1.96911,1.96926,16000000.0
2008-05-07 09:04:00,1.96934,1.9699,1.96934,1.96963,22000000.0
2008-05-07 09:05:00,1.96983,1.96983,1.96959,1.96959,11000000.0
2008-05-07 09:06:00,1.9695,1.9695,1.96901,1.96943,31000000.0
2008-05-07 09:07:00,1.9696,1.96991,1.96958,1.96991,33000000.0
2008-05-07 09:08:00,1.97,1.97,1.96992,1.96993,17000000.0
2008-05-07 09:09:00,1.96985,1.96985,1.96957,1.96982,37000000.0
2008-05-07 09:10:00,1.96954,1.96954,1.96935,1.96941,31000000.0
2008-05-07 09:11:00,1.96938,1.96956,1.96938,1.96956,26000000.0
2008-05-07 09:12:00,1.96955,1.96955,1.9693,1.96952,41000000.0
2008-05-07 09:13:00,1.96989,1.97009,1.96988,1.96996,61000000.0
2008-05-07 09:14:00,1.97028,1.97053,1.97028,1.97047,57000000.0
2008-05-07 09:15:00,1.97046,1.97051,1.97046,1.97051,33000000.0
2008-05-07 09:16:00,1.97048,1.97048,1.97022,1.97022,39000000.0
2008-05-07 09:17:00,1.96994,1.97013,1.96982,1.96982,40000000.0
2008-05-07 09:18:00,1.96988,1.96988,1.96945,1.96951,68000000.0
2008-05-07 09:19:00,1.96937,1.96974,1.96937,1.96974,52000000.0
2008-05-07 09:20:00,1.96989,1.97027,1.96989,1.97027,37000000.0
2008-05-07 09:21:00,1.97022,1.97022,1.96957,1.96957,61000000.0
2008-05-07 09:22:00,1.96961,1.9697,1.96953,1.96964,63000000.0
2008-05-07 09:23:00,1.96971,1.96975,1.96957,1.96973,65000000.0
2008-05-07 09:24:00,1.96972,1.96972,1.96911,1.96912,47000000.0
2008-05-07 09:25:00,1.96926,1.96949,1.96908,1.96949,32000000.0
2008-05-07 09:26:00,1.96961,1.96975,1.96955,1.96966,29000000.0
2008-05-07 09:27:00,1.96938,1.96938,1.96907,1.96921,55000000.0
2008-05-07 09:28:00,1.96937,1.96942,1.96918,1.96918,46000000.0
2008-05-07 09:29:00,1.9687,1.96872,1.96855,1.96865,32000000.0
2008-05-07 09:30:00,1.96865,1.96887,1.96865,1.96877,24000000.0
2008-05-07 09:31:00,1.96876,1.96907,1.96876,1.96899,18000000.0
2008-05-07 09:32:00,1.96908,1.96927,1.96901,1.96901,35000000.0
2008-05-07 09:33:00,1.96899,1.96906,1.96899,1.96906,43000000.0
2008-05-07 09:34:00,1.96917,1.96927,1.96895,1.96911,31000000.0
2008-05-07 09:35:00,1.9695,1.9697,1.96941,1.96957,47000000.0
2008-05-07 09:36:00,1.96932,1.96932,1.96895,1.96903,34000000.0
2008-05-07 09:37:00,1.9689,1.96906,1.96882,1.96906,49000000.0
2008-05-07 09:38:00,1.96923,1.96946,1.96896,1.96896,37000000.0
2008-05-07 09:39:00,1.96906,1.96906,1.96872,1.96877,61000000.0
2008-05-07 09:40:00,1.96849,1.96884,1.96849,1.96884,46000000.0
2008-05-07 09:41:00,1.96897,1.969,1.96892,1.96895,33000000.0
2008-05-07 09:42:00,1.96918,1.96918,1.96859,1.96859,60000000.0
2008-05-07 09:43:00,1.96858,1.96858,1.96825,1.96833,66000000.0
2008-05-07 09:44:00,1.96845,1.9686,1.96844,1.9686,21000000.0
2008-05-07 09:45:00,1.9688,1.96921,1.9686,1.96921,22000000.0
2008-05-07 09:46:00,1.9692,1.96937,1.9691,1.96936,30000000.0
2008-05-07 09:47:00,1.96957,1.96968,1.96957,1.96968,24000000.0
2008-05-07 09:48:00,1.96994,1.96994,1.96973,1.96973,34000000.0
2008-05-07 09:49:00,1.96972,1.97026,1.96972,1.97026,26000000.0
2008-05-07 09:50:00,1.97043,1.97044,1.96993,1.96993,34000000.0
2008-05-07 09:51:00,1.96976,1.96976,1.96951,1.96964,56000000.0
2008-05-07 09:52:00,1.96959,1.96959,1.96905,1.96913,38000000.0
2008-05-07 09:53:00,1.96914,1.96921,1.96898,1.96921,32000000.0
2008-05-07 09:54:00,1.96929,1.96944,1.96929,1.96939,36000000.0
2008-05-07 09:55:00,1.96915,1.96915,1.9689,1.9689,38000000.0
2008-05-07 09:56:00,1.96891,1.96891,1.96874,1.9688,38000000.0
2008-05-07 09:57:00,1.96898,1.96898,1.96867,1.96867,30000000.0
2008-05-07 09:58:00,1.96865,1.96871,1.96857,1.96869,52000000.0
2008-05-07 09:59:00,1.96867,1.96875,1.96849,1.96875,32000000.0
2008-05-07 10:00:00,1.96877,1.96877,1.96842,1.96844,39000000.0
2008-05-07 10:01:00,1.96822,1.96822,1.96792,1.96809,44000000.0
2008-05-07 10:02:00,1.9681,1.96827,1.96803,1.96824,34000000.0
2008-05-07 10:03:00,1.96833,1.96833,1.96814,1.96814,47000000.0
2008-05-07 10:04:00,1.96824,1.96908,1.96823,1.96908,32000000.0
2008-05-07 10:05:00,1.96943,1.96943,1.96924,1.96924,32000000.0
2008-05-07 10:06:00,1.96904,1.96923,1.96904,1.96914,42000000.0
2008-05-07 10:07:00,1.96924,1.96993,1.96924,1.96993,51000000.0
2008-05-07 10:08:00,1.96988,1.96989,1.96971,1.96974,54000000.0
2008-05-07 10:09:00,1.96985,1.97016,1.96985,1.97004,53000000.0
2008-05-07 10:10:00,1.96949,1.96993,1.96949,1.96981,72000000.0
2008-05-07 10:11:00,1.96974,1.96974,1.96947,1.96955,61000000.0
2008-05-07 10:12:00,1.96953,1.96953,1.96927,1.96947,65000000.0
2008-05-07 10:13:00,1.96954,1.96954,1.96945,1.96951,56000000.0
2008-05-07 10:14:00,1.96957,1.96975,1.96957,1.96967,49000000.0
2008-05-07 10:15:00,1.96971,1.96981,1.96959,1.96981,46000000.0
2008-05-07 10:16:00,1.9697,1.96978,1.96963,1.96972,33000000.0
2008-05-07 10:17:00,1.96982,1.96988,1.96982,1.96984,37000000.0
2008-05-07 10:18:00,1.9699,1.96995,1.96988,1.96995,50000000.0
2008-05-07 10:19:00,1.96987,1.96987,1.96969,1.9697,59000000.0
2008-05-07 10:20:00,1.96995,1.9707,1.96995,1.9707,41000000.0
2008-05-07 10:21:00,1.97099,1.97108,1.97087,1.971,44000000.0
2008-05-07 10:22:00,1.97088,1.97088,1.97001,1.97001,47000000.0
2008-05-07 10:23:00,1.96962,1.96966,1.96954,1.96964,58000000.0
2008-05-07 10:24:00,1.96962,1.96979,1.96958,1.96968,43000000.0
2008-05-07 10:25:00,1.96952,1.96959,1.9694,1.96959,60000000.0
2008-05-07 10:26:00,1.97004,1.97011,1.97002,1.97008,64000000.0
2008-05-07 10:27:00,1.96995,1.96997,1.96963,1.96963,54000000.0
2008-05-07 10:28:00,1.96922,1.96922,1.96888,1.9692,62000000.0
2008-05-07 10:29:00,1.96921,1.96921,1.96879,1.96879,61000000.0
2008-05-07 10:30:00,1.96838,1.96857,1.96826,1.96844,36000000.0
2008-05-07 10:31:00,1.96851,1.96851,1.96809,1.96833,39000000.0
2008-05-07 10:32:00,1.96825,1.96825,1.96782,1.96799,44000000.0
2008-05-07 10:33:00,1.9683,1.9683,1.96771,1.96772,18000000.0
2008-05-07 10:34:00,1.9677,1.96818,1.9677,1.96818,20000000.0
2008-05-07 10:35:00,1.96823,1.96839,1.96815,1.96823,23000000.0
2008-05-07 10:36:00,1.96862,1.96872,1.96849,1.96849,32000000.0
2008-05-07 10:37:00,1.96847,1.96871,1.96845,1.9687,30000000.0
2008-05-07 10:38:00,1.96836,1.96836,1.96787,1.96798,26000000.0
2008-05-07 10:39:00,1.96854,1.96899,1.96854,1.96899,29000000.0
2008-05-07 10:40:00,1.96915,1.9693,1.96889,1.9693,19000000.0
2008-05-07 10:41:00,1.96905,1.96942,1.96905,1.96942,29000000.0
2008-05-07 10:42:00,1.96978,1.97016,1.96978,1.97015,38000000.0
2008-05-07 10:43:00,1.97005,1.97015,1.96998,1.96998,27000000.0
2008-05-07 10:44:00,1.96995,1.96995,1.96961,1.96989,26000000.0
2008-05-07 10:45:00,1.96963,1.96976,1.96963,1.96968,27000000.0
2008-05-07 10:46:00,1.96965,1.96966,1.96939,1.96939,35000000.0
2008-05-07 10:47:00,1.96955,1.96963,1.96933,1.96961,23000000.0
2008-05-07 10:48:00,1.96949,1.96979,1.96949,1.96979,44000000.0
2008-05-07 10:49:00,1.96954,1.96965,1.96947,1.96947,36000000.0
2008-05-07 10:50:00,1.96944,1.96951,1.9693,1.96951,47000000.0
2008-05-07 10:51:00,1.96961,1.97023,1.9696,1.97023,45000000.0
2008-05-07 10:52:00,1.97022,1.97031,1.96993,1.96993,33000000.0
2008-05-07 10:53:00,1.96985,1.97001,1.96984,1.96997,46000000.0
2008-05-07 10:54:00,1.96968,1.96988,1.96968,1.96988,35000000.0
2008-05-07 10:55:00,1.97005,1.97005,1.96997,1.97003,37000000.0
2008-05-07 10:56:00,1.96992,1.97016,1.96985,1.97007,33000000.0
2008-05-07 10:57:00,1.9701,1.97027,1.97005,1.97024,33000000.0
2008-05-07 10:58:00,1.96986,1.96996,1.96979,1.96996,26000000.0
2008-05-07 10:59:00,1.97019,1.97041,1.97015,1.97031,47000000.0
2008-05-07 11:00:00,1.96988,1.96988,1.96929,1.96929,39000000.0
2008-05-07 11:01:00,1.96942,1.96949,1.96889,1.96906,45000000.0
2008-05-07 11:02:00,1.96871,1.96899,1.96871,1.96886,17000000.0
2008-05-07 11:03:00,1.96898,1.96912,1.96873,1.96873,37000000.0
2008-05-07 11:04:00,1.9687,1.96887,1.96864,1.96887,40000000.0
2008-05-07 11:05:00,1.96889,1.96889,1.96817,1.96817,18000000.0
2008-05-07 11:06:00,1.96862,1.96908,1.96862,1.96891,19000000.0
2008-05-07 11:07:00,1.96895,1.96895,1.96826,1.96826,30000000.0
2008-05-07 11:08:00,1.96791,1.96846,1.96791,1.96836,30000000.0
2008-05-07 11:09:00,1.96839,1.96867,1.96833,1.96867,45000000.0
2008-05-07 11:10:00,1.9684,1.9684,1.96748,1.96792,35000000.0
2008-05-07 11:11:00,1.96794,1.96822,1.96785,1.96822,46000000.0
2008-05-07 11:12:00,1.96863,1.96871,1.96845,1.96858,55000000.0
2008-05-07 11:13:00,1.96878,1.96906,1.96878,1.96906,59000000.0
2008-05-07 11:14:00,1.96883,1.96886,1.96856,1.96856,41000000.0
2008-05-07 11:15:00,1.96841,1.9685,1.96832,1.96839,34000000.0
2008-05-07 11:16:00,1.96844,1.96844,1.9681,1.9681,20000000.0
2008-05-07 11:17:00,1.96813,1.96813,1.96774,1.96791,57000000.0
2008-05-07 11:18:00,1.96771,1.96824,1.96771,1.96792,44000000.0
2008-05-07 11:19:00,1.96772,1.96787,1.9676,1.96783,63000000.0
2008-05-07 11:20:00,1.96757,1.96768,1.96755,1.96764,43000000.0
2008-05-07 11:21:00,1.96751,1.96751,1.967,1.967,34000000.0
2008-05-07 11:22:00,1.9669,1.9669,1.9661,1.9661,56000000.0
2008-05-07 11:23:00,1.96597,1.96685,1.96597,1.96662,43000000.0
2008-05-07 11:24:00,1.96677,1.96695,1.9666,1.96678,53000000.0
2008-05-07 11:25:00,1.96689,1.96694,1.96649,1.96649,29000000.0
2008-05-07 11:26:00,1.96613,1.96663,1.96613,1.96653,41000000.0
2008-05-07 11:27:00,1.96715,1.96742,1.96714,1.9673,34000000.0
2008-05-07 11:28:00,1.96742,1.96746,1.96727,1.9673,36000000.0
2008-05-07 11:29:00,1.96723,1.96723,1.96693,1.96693,43000000.0
2008-05-07 11:30:00,1.96657,1.96672,1.96657,1.96661,24000000.0
2008-05-07 11:31:00,1.96681,1.96709,1.96681,1.96707,34000000.0
2008-05-07 11:32:00,1.9674,1.96741,1.96715,1.96741,46000000.0
2008-05-07 11:33:00,1.96736,1.9674,1.9673,1.96733,41000000.0
2008-05-07 11:34:00,1.96731,1.96753,1.96731,1.96753,28000000.0
2008-05-07 11:35:00,1.96756,1.96765,1.96755,1.96755,44000000.0
2008-05-07 11:36:00,1.96757,1.96757,1.96733,1.96738,48000000.0
2008-05-07 11:37:00,1.96731,1.96731,1.96706,1.96726,50000000.0
2008-05-07 11:38:00,1.96762,1.96762,1.96744,1.96757,37000000.0
2008-05-07 11:39:00,1.96756,1.96765,1.96753,1.96754,52000000.0
2008-05-07 11:40:00,1.96751,1.9677,1.96728,1.96733,27000000.0
2008-05-07 11:41:00,1.96732,1.96766,1.96732,1.96766,49000000.0
2008-05-07 11:42:00,1.96766,1.968,1.96766,1.968,22000000.0
2008-05-07 11:43:00,1.96811,1.96823,1.96803,1.96822,45000000.0
2008-05-07 11:44:00,1.96856,1.96876,1.96844,1.96876,42000000.0
2008-05-07 11:45:00,1.96881,1.96881,1.96871,1.96871,41000000.0
2008-05-07 11:46:00,1.96858,1.96858,1.96849,1.96851,38000000.0
2008-05-07 11:47:00,1.96848,1.9688,1.96848,1.9688,22000000.0
2008-05-07 11:48:00,1.96836,1.96836,1.96812,1.96813,27000000.0
2008-05-07 11:49:00,1.96784,1.96807,1.96784,1.96801,41000000.0
2008-05-07 11:50:00,1.96811,1.96829,1.96811,1.96818,44000000.0
2008-05-07 11:51:00,1.96836,1.96846,1.96835,1.9684,37000000.0
2008-05-07 11:52:00,1.96863,1.96863,1.9684,1.9684,37000000.0
2008-05-07 11:53:00,1.96836,1.96837,1.96828,1.96828,33000000.0
2008-05-07 11:54:00,1.96831,1.96844,1.96827,1.96838,37000000.0
2008-05-07 11:55:00,1.96874,1.96887,1.96874,1.96887,38000000.0
2008-05-07 11:56:00,1.96889,1.96909,1.96838,1.96838,51000000.0
2008-05-07 11:57:00,1.96796,1.96835,1.96794,1.96835,29000000.0
2008-05-07 11:58:00,1.96876,1.9689,1.96876,1.96878,31000000.0
2008-05-07 11:59:00,1.9688,1.96881,1.96871,1.96871,51000000.0
2008-05-07 12:00:00,1.96805,1.96805,1.96753,1.96768,23000000.0
2008-05-07 12:01:00,1.9672,1.9672,1.96565,1.96565,24000000.0
2008-05-07 12:02:00,1.96562,1.96562,1.96514,1.96516,34000000.0
2008-05-07 12:03:00,1.96502,1.96502,1.96391,1.96391,36000000.0
2008-05-07 12:04:00,1.96415,1.96465,1.96415,1.9646,33000000.0
2008-05-07 12:05:00,1.96469,1.96475,1.96443,1.96443,26000000.0
2008-05-07 12:06:00,1.96445,1.96497,1.96445,1.96497,15000000.0
2008-05-07 12:07:00,1.9649,1.9649,1.96445,1.96455,23000000.0
2008-05-07 12:08:00,1.96425,1.96437,1.9641,1.9641,37000000.0
2008-05-07 12:09:00,1.96396,1.96459,1.96396,1.96421,11000000.0
2008-05-07 12:10:00,1.96397,1.96435,1.96397,1.96427,25000000.0
2008-05-07 12:11:00,1.96417,1.96417,1.96383,1.96383,33000000.0
2008-05-07 12:12:00,1.96374,1.96374,1.96338,1.96362,31000000.0
2008-05-07 12:13:00,1.96375,1.96375,1.96292,1.96292,24000000.0
2008-05-07 12:14:00,1.96285,1.96315,1.96272,1.96296,36000000.0
2008-05-07 12:15:00,1.96315,1.96341,1.96315,1.96341,29000000.0
2008-05-07 12:16:00,1.96359,1.96359,1.96264,1.96264,30000000.0
2008-05-07 12:17:00,1.96258,1.96275,1.96258,1.96258,41000000.0
2008-05-07 12:18:00,1.96287,1.96297,1.96275,1.96281,43000000.0
2008-05-07 12:19:00,1.96243,1.96243,1.96152,1.96152,37000000.0
2008-05-07 12:20:00,1.96096,1.96129,1.96096,1.96123,40000000.0
2008-05-07 12:21:00,1.96164,1.96168,1.96148,1.96167,61000000.0
2008-05-07 12:22:00,1.96164,1.96167,1.96138,1.96138,24000000.0
2008-05-07 12:23:00,1.96128,1.96131,1.9612,1.96124,23000000.0
2008-05-07 12:24:00,1.96134,1.96143,1.96112,1.96134,30000000.0
2008-05-07 12:25:00,1.96142,1.96147,1.9613,1.96137,22000000.0
2008-05-07 12:26:00,1.96133,1.96139,1.96131,1.96133,32000000.0
2008-05-07 12:27:00,1.96164,1.96177,1.96164,1.96172,25000000.0
2008-05-07 12:28:00,1.96189,1.96223,1.96189,1.96223,58000000.0
2008-05-07 12:29:00,1.96219,1.96229,1.96045,1.96046,71000000.0
2008-05-07 12:30:00,1.96023,1.96232,1.95969,1.96232,47000000.0
2008-05-07 12:31:00,1.96242,1.96258,1.96235,1.96258,55000000.0
2008-05-07 12:32:00,1.96249,1.96249,1.96221,1.96221,32000000.0
2008-05-07 12:33:00,1.96202,1.96236,1.962,1.96236,40000000.0
2008-05-07 12:34:00,1.96227,1.96227,1.9622,1.9622,14000000.0
2008-05-07 12:35:00,1.96224,1.96233,1.96223,1.96233,20000000.0
2008-05-07 12:36:00,1.9623,1.96234,1.96211,1.96234,36000000.0
2008-05-07 12:37:00,1.9625,1.96262,1.9625,1.9625,22000000.0
2008-05-07 12:38:00,1.9626,1.96276,1.9626,1.96263,12000000.0
2008-05-07 12:39:00,1.96264,1.963,1.96264,1.963,20000000.0
2008-05-07 12:40:00,1.96301,1.96301,1.96275,1.96275,16000000.0
2008-05-07 12:41:00,1.96274,1.96294,1.96271,1.96294,10000000.0
2008-05-07 12:42:00,1.96303,1.96347,1.96303,1.96343,26000000.0
2008-05-07 12:43:00,1.96348,1.96348,1.96329,1.96329,9000000.0
2008-05-07 12:44:00,1.96326,1.96329,1.96309,1.9631,21000000.0
2008-05-07 12:45:00,1.96326,1.96342,1.96323,1.96323,30000000.0
2008-05-07 12:46:00,1.96319,1.96325,1.96317,1.96322,41000000.0
2008-05-07 12:47:00,1.96311,1.96311,1.96286,1.96301,26000000.0
2008-05-07 12:48:00,1.96296,1.96304,1.96293,1.963,27000000.0
2008-05-07 12:49:00,1.96278,1.96308,1.96278,1.96288,36000000.0
2008-05-07 12:50:00,1.96301,1.96301,1.96281,1.96288,34000000.0
2008-05-07 12:51:00,1.96282,1.96292,1.96261,1.96261,25000000.0
2008-05-07 12:52:00,1.96228,1.96228,1.96205,1.96219,26000000.0
2008-05-07 12:53:00,1.96239,1.96243,1.96228,1.96228,16000000.0
2008-05-07 12:54:00,1.96211,1.96211,1.96196,1.96196,28000000.0
2008-05-07 12:55:00,1.96233,1.96246,1.96216,1.96221,29000000.0
2008-05-07 12:56:00,1.96207,1.96215,1.96205,1.96206,30000000.0
2008-05-07 12:57:00,1.96211,1.96234,1.96208,1.96212,26000000.0
2008-05-07 12:58:00,1.96203,1.96203,1.96158,1.96163,14000000.0
2008-05-07 12:59:00,1.96178,1.96178,1.96164,1.96165,32000000.0
2008-05-07 13:00:00,1.96184,1.9619,1.96176,1.96187,20000000.0
2008-05-07 13:01:00,1.96195,1.96195,1.96161,1.96181,31000000.0
2008-05-07 13:02:00,1.96206,1.96206,1.96189,1.96199,12000000.0
2008-05-07 13:03:00,1.96196,1.962,1.96178,1.96178,21000000.0
2008-05-07 13:04:00,1.96195,1.96211,1.96158,1.96158,7000000.0
2008-05-07 13:05:00,1.96176,1.96177,1.96169,1.96175,17000000.0
2008-05-07 13:06:00,1.96186,1.962,1.96183,1.96184,22000000.0
2008-05-07 13:07:00,1.96191,1.96203,1.9619,1.96203,17000000.0
2008-05-07 13:08:00,1.96247,1.96302,1.96247,1.96302,37000000.0
2008-05-07 13:09:00,1.96284,1.96284,1.96257,1.96257,33000000.0
2008-05-07 13:10:00,1.96268,1.96281,1.9626,1.96266,32000000.0
2008-05-07 13:11:00,1.96279,1.96279,1.96268,1.96268,21000000.0
2008-05-07 13:12:00,1.963,1.96304,1.96296,1.96297,7000000.0
2008-05-07 13:13:00,1.96303,1.96329,1.96303,1.96317,11000000.0
2008-05-07 13:14:00,1.96316,1.96316,1.96281,1.96281,33000000.0
2008-05-07 13:15:00,1.96278,1.96294,1.96263,1.96294,25000000.0
2008-05-07 13:16:00,1.96302,1.96328,1.96292,1.96328,20000000.0
2008-05-07 13:17:00,1.96365,1.96372,1.96354,1.96354,19000000.0
2008-05-07 13:18:00,1.96339,1.96339,1.96295,1.96295,41000000.0
2008-05-07 13:19:00,1.9629,1.96295,1.96264,1.96271,36000000.0
2008-05-07 13:20:00,1.96288,1.96288,1.96257,1.96257,36000000.0
2008-05-07 13:21:00,1.96269,1.96328,1.96269,1.96326,54000000.0
2008-05-07 13:22:00,1.9632,1.9632,1.96288,1.96288,41000000.0
2008-05-07 13:23:00,1.96267,1.96267,1.9626,1.96265,11000000.0
2008-05-07 13:24:00,1.96278,1.96292,1.96278,1.96288,23000000.0
2008-05-07 13:25:00,1.96274,1.9628,1.96271,1.9628,25000000.0
2008-05-07 13:26:00,1.96272,1.96272,1.9625,1.9625,20000000.0
2008-05-07 13:27:00,1.96262,1.96277,1.9626,1.96277,32000000.0
2008-05-07 13:28:00,1.96311,1.96311,1.96261,1.96261,26000000.0
2008-05-07 13:29:00,1.96228,1.96228,1.96157,1.96157,25000000.0
2008-05-07 13:30:00,1.96152,1.96164,1.96138,1.96141,16000000.0
2008-05-07 13:31:00,1.96126,1.9613,1.96105,1.96127,21000000.0
2008-05-07 13:32:00,1.96119,1.96135,1.96106,1.96125,28000000.0
2008-05-07 13:33:00,1.9614,1.96159,1.9614,1.96153,18000000.0
2008-05-07 13:34:00,1.96185,1.96185,1.96167,1.96171,35000000.0
2008-05-07 13:35:00,1.96255,1.9629,1.96252,1.96256,10000000.0
2008-05-07 13:36:00,1.96282,1.96308,1.96276,1.96288,40000000.0
2008-05-07 13:37:00,1.9629,1.96315,1.9629,1.96315,22000000.0
2008-05-07 13:38:00,1.96313,1.96313,1.96205,1.96205,39000000.0
2008-05-07 13:39:00,1.9618,1.9618,1.96163,1.96168,32000000.0
2008-05-07 13:40:00,1.96153,1.96232,1.96149,1.96232,35000000.0
2008-05-07 13:41:00,1.96242,1.96245,1.96238,1.96238,27000000.0
2008-05-07 13:42:00,1.9623,1.96251,1.9623,1.96251,32000000.0
2008-05-07 13:43:00,1.96242,1.96242,1.96204,1.96216,26000000.0
2008-05-07 13:44:00,1.96209,1.96264,1.96209,1.96264,25000000.0
2008-05-07 13:45:00,1.96266,1.96272,1.96266,1.96269,21000000.0
2008-05-07 13:46:00,1.9626,1.96269,1.96255,1.96265,13000000.0
2008-05-07 13:47:00,1.96257,1.96275,1.96251,1.96251,22000000.0
2008-05-07 13:48:00,1.96254,1.96263,1.96252,1.96259,21000000.0
2008-05-07 13:49:00,1.96275,1.96304,1.96275,1.96304,24000000.0
2008-05-07 13:50:00,1.96324,1.96332,1.96317,1.96331,27000000.0
2008-05-07 13:51:00,1.9634,1.96358,1.96338,1.96358,27000000.0
2008-05-07 13:52:00,1.96378,1.96378,1.96362,1.96369,31000000.0
2008-05-07 13:53:00,1.96334,1.96334,1.96295,1.96307,31000000.0
2008-05-07 13:54:00,1.96326,1.9635,1.96323,1.96323,28000000.0
2008-05-07 13:55:00,1.96332,1.96349,1.96332,1.9634,33000000.0
2008-05-07 13:56:00,1.9636,1.96395,1.9636,1.96382,23000000.0
2008-05-07 13:57:00,1.96378,1.96381,1.96357,1.96381,19000000.0
2008-05-07 13:58:00,1.96384,1.96388,1.96375,1.96388,30000000.0
2008-05-07 13:59:00,1.96391,1.96438,1.96388,1.96438,39000000.0
2008-05-07 14:00:00,1.9646,1.96465,1.96459,1.96465,30000000.0
2008-05-07 14:01:00,1.9646,1.9646,1.96445,1.9645,16000000.0
2008-05-07 14:02:00,1.96457,1.96471,1.96447,1.96471,34000000.0
2008-05-07 14:03:00,1.96467,1.96467,1.96451,1.96463,24000000.0
2008-05-07 14:04:00,1.96457,1.96457,1.96428,1.96428,20000000.0
2008-05-07 14:05:00,1.96413,1.96414,1.96406,1.96411,31000000.0
2008-05-07 14:06:00,1.96401,1.96415,1.96401,1.96406,28000000.0
2008-05-07 14:07:00,1.96388,1.96388,1.96322,1.96343,32000000.0
2008-05-07 14:08:00,1.96312,1.96312,1.96287,1.96307,22000000.0
2008-05-07 14:09:00,1.96311,1.96311,1.96278,1.96278,15000000.0
2008-05-07 14:10:00,1.96271,1.96313,1.96271,1.96313,24000000.0
2008-05-07 14:11:00,1.96329,1.96333,1.96327,1.96333,22000000.0
2008-05-07 14:12:00,1.96324,1.9634,1.96324,1.9634,17000000.0
2008-05-07 14:13:00,1.96332,1.96343,1.96326,1.96328,19000000.0
2008-05-07 14:14:00,1.96342,1.96343,1.96317,1.96317,22000000.0
2008-05-07 14:15:00,1.96324,1.96328,1.96294,1.96306,26000000.0
2008-05-07 14:16:00,1.963,1.96342,1.96293,1.96342,10000000.0
2008-05-07 14:17:00,1.9637,1.96375,1.96358,1.96363,8000000.0
2008-05-07 14:18:00,1.96356,1.96359,1.96337,1.96337,13000000.0
2008-05-07 14:19:00,1.96365,1.9638,1.96361,1.9638,29000000.0
2008-05-07 14:20:00,1.96414,1.96415,1.96391,1.96415,15000000.0
2008-05-07 14:21:00,1.96411,1.96419,1.96396,1.96404,18000000.0
2008-05-07 14:22:00,1.96408,1.96408,1.964,1.964,10000000.0
2008-05-07 14:23:00,1.96386,1.96413,1.96386,1.96395,24000000.0
2008-05-07 14:24:00,1.96402,1.96457,1.96402,1.96457,17000000.0
2008-05-07 14:25:00,1.96456,1.96456,1.96418,1.96418,31000000.0
2008-05-07 14:26:00,1.96457,1.96601,1.96457,1.96601,14000000.0
2008-05-07 14:27:00,1.96652,1.96657,1.96643,1.96643,14000000.0
2008-05-07 14:28:00,1.96591,1.96591,1.96564,1.96564,9000000.0
2008-05-07 14:29:00,1.96543,1.96555,1.96517,1.96517,7000000.0
2008-05-07 14:30:00,1.96476,1.96483,1.96462,1.96483,17000000.0
2008-05-07 14:31:00,1.96496,1.96516,1.96489,1.96506,21000000.0
2008-05-07 14:32:00,1.96462,1.9648,1.9646,1.9646,8000000.0
2008-05-07 14:33:00,1.96424,1.96424,1.9641,1.96413,10000000.0
2008-05-07 14:34:00,1.96437,1.96445,1.96427,1.96427,11000000.0
2008-05-07 14:35:00,1.96428,1.96435,1.96428,1.96434,7000000.0
2008-05-07 14:36:00,1.9644,1.96448,1.96431,1.96439,8000000.0
2008-05-07 14:37:00,1.96469,1.96509,1.96455,1.96509,11000000.0
2008-05-07 14:38:00,1.96496,1.96545,1.96493,1.96545,7000000.0
2008-05-07 14:39:00,1.96512,1.96512,1.96483,1.96505,8000000.0
2008-05-07 14:40:00,1.96498,1.96498,1.96477,1.96489,8000000.0
2008-05-07 14:41:00,1.96466,1.96475,1.96449,1.96453,10000000.0
2008-05-07 14:42:00,1.96453,1.96469,1.9645,1.96463,9000000.0
2008-05-07 14:43:00,1.96432,1.96448,1.96432,1.96448,8000000.0
2008-05-07 14:44:00,1.96493,1.96532,1.96474,1.96532,8000000.0
2008-05-07 14:45:00,1.96522,1.96522,1.96488,1.96494,7000000.0
2008-05-07 14:46:00,1.96477,1.96507,1.96477,1.96489,9000000.0
2008-05-07 14:47:00,1.96473,1.96488,1.96458,1.96459,8000000.0
2008-05-07 14:48:00,1.96424,1.96468,1.96409,1.96468,8000000.0
2008-05-07 14:49:00,1.96475,1.96481,1.96463,1.96465,9000000.0
2008-05-07 14:50:00,1.96453,1.96465,1.96411,1.96411,7000000.0
2008-05-07 14:51:00,1.96378,1.96378,1.9636,1.96369,10000000.0
2008-05-07 14:52:00,1.96356,1.96394,1.96341,1.96394,7000000.0
2008-05-07 14:53:00,1.96414,1.96426,1.96409,1.96423,7000000.0
2008-05-07 14:54:00,1.9639,1.9639,1.96355,1.96363,8000000.0
2008-05-07 14:55:00,1.96349,1.96353,1.96345,1.96347,7000000.0
2008-05-07 14:56:00,1.96354,1.96354,1.96319,1.96319,8000000.0
2008-05-07 14:57:00,1.96329,1.96348,1.96311,1.96348,7000000.0
2008-05-07 14:58:00,1.96329,1.9635,1.96329,1.96346,8000000.0
2008-05-07 14:59:00,1.96344,1.96356,1.96344,1.96351,8000000.0
2008-05-07 15:00:00,1.96361,1.96361,1.96331,1.96331,7000000.0
2008-05-07 15:01:00,1.96328,1.96334,1.9632,1.96325,8000000.0
2008-05-07 15:02:00,1.96291,1.9632,1.96291,1.9632,7000000.0
2008-05-07 15:03:00,1.96289,1.96289,1.96231,1.96231,7000000.0
2008-05-07 15:04:00,1.96237,1.96266,1.96237,1.96266,8000000.0
2008-05-07 15:05:00,1.96234,1.96234,1.9619,1.96198,7000000.0
2008-05-07 15:06:00,1.96215,1.9624,1.96215,1.9624,8000000.0
2008-05-07 15:07:00,1.96263,1.96263,1.96214,1.96227,11000000.0
2008-05-07 15:08:00,1.96205,1.96205,1.96189,1.96192,8000000.0
2008-05-07 15:09:00,1.96177,1.9624,1.96177,1.9624,7000000.0
2008-05-07 15:10:00,1.96239,1.96245,1.96211,1.96211,7000000.0
2008-05-07 15:11:00,1.96176,1.96211,1.96172,1.96211,11000000.0
2008-05-07 15:12:00,1.96222,1.96248,1.96222,1.96248,10000000.0
2008-05-07 15:13:00,1.9625,1.9625,1.9621,1.96227,9000000.0
2008-05-07 15:14:00,1.96248,1.9625,1.96209,1.96241,10000000.0
2008-05-07 15:15:00,1.96246,1.96246,1.96209,1.96233,8000000.0
2008-05-07 15:16:00,1.96299,1.96319,1.96287,1.96287,9000000.0
2008-05-07 15:17:00,1.96286,1.96299,1.96283,1.96283,9000000.0
2008-05-07 15:18:00,1.96295,1.96308,1.96294,1.96307,8000000.0
2008-05-07 15:19:00,1.96299,1.96299,1.96271,1.96278,7000000.0
2008-05-07 15:20:00,1.96286,1.96314,1.96285,1.96285,9000000.0
2008-05-07 15:21:00,1.9629,1.9629,1.96241,1.96241,8000000.0
2008-05-07 15:22:00,1.96273,1.96303,1.96273,1.96287,9000000.0
2008-05-07 15:23:00,1.96293,1.963,1.96286,1.96297,8000000.0
2008-05-07 15:24:00,1.9628,1.96282,1.96275,1.96282,8000000.0
2008-05-07 15:25:00,1.9629,1.96309,1.9629,1.96307,7000000.0
2008-05-07 15:26:00,1.96314,1.96363,1.96314,1.96363,7000000.0
2008-05-07 15:27:00,1.96388,1.96391,1.96358,1.96358,7000000.0
2008-05-07 15:28:00,1.96343,1.96344,1.96323,1.96344,11000000.0
2008-05-07 15:29:00,1.96348,1.96348,1.96332,1.96344,7000000.0
2008-05-07 15:30:00,1.96359,1.96381,1.96357,1.96376,9000000.0
2008-05-07 15:31:00,1.96375,1.96412,1.96361,1.96398,9000000.0
2008-05-07 15:32:00,1.96377,1.96384,1.96341,1.9635,10000000.0
2008-05-07 15:33:00,1.96327,1.96333,1.96248,1.96248,8000000.0
2008-05-07 15:34:00,1.96257,1.96266,1.96232,1.96266,9000000.0
2008-05-07 15:35:00,1.96248,1.96271,1.9623,1.96271,7000000.0
2008-05-07 15:36:00,1.96247,1.96269,1.96238,1.96264,7000000.0
2008-05-07 15:37:00,1.96267,1.9629,1.96239,1.96287,8000000.0
2008-05-07 15:38:00,1.96147,1.96344,1.96147,1.96324,7000000.0
2008-05-07 15:39:00,1.96334,1.96338,1.96296,1.96311,10000000.0
2008-05-07 15:40:00,1.96304,1.96306,1.96281,1.96281,9000000.0
2008-05-07 15:41:00,1.96308,1.96323,1.96308,1.96323,11000000.0
2008-05-07 15:42:00,1.96323,1.96323,1.96277,1.96282,8000000.0
2008-05-07 15:43:00,1.96263,1.96289,1.96243,1.9626,8000000.0
2008-05-07 15:44:00,1.96191,1.96199,1.96164,1.96191,8000000.0
2008-05-07 15:45:00,1.96194,1.96196,1.96182,1.96182,8000000.0
2008-05-07 15:46:00,1.96181,1.96207,1.96118,1.96118,10000000.0
2008-05-07 15:47:00,1.96148,1.96163,1.96128,1.96136,7000000.0
2008-05-07 15:48:00,1.96122,1.96122,1.96079,1.96087,7000000.0
2008-05-07 15:49:00,1.96096,1.96113,1.96096,1.96097,8000000.0
2008-05-07 15:50:00,1.96062,1.96086,1.96052,1.96086,8000000.0
2008-05-07 15:51:00,1.9607,1.96075,1.96061,1.96067,9000000.0
2008-05-07 15:52:00,1.96104,1.9613,1.96104,1.9613,7000000.0
2008-05-07 15:53:00,1.96139,1.96175,1.96139,1.96175,7000000.0
2008-05-07 15:54:00,1.9621,1.9621,1.96189,1.96199,11000000.0
2008-05-07 15:55:00,1.96242,1.96242,1.96218,1.96237,9000000.0
2008-05-07 15:56:00,1.96236,1.96263,1.96236,1.96261,7000000.0
2008-05-07 15:57:00,1.9631,1.96342,1.9631,1.96329,10000000.0
2008-05-07 15:58:00,1.96321,1.96339,1.96321,1.96339,10000000.0
2008-05-07 15:59:00,1.96335,1.96335,1.96311,1.96311,7000000.0
2008-05-07 16:00:00,1.96333,1.96357,1.96295,1.96295,7000000.0
2008-05-07 16:01:00,1.96234,1.96245,1.96225,1.96237,9000000.0
2008-05-07 16:02:00,1.96209,1.96224,1.96198,1.96224,8000000.0
2008-05-07 16:03:00,1.96188,1.9619,1.96175,1.96184,11000000.0
2008-05-07 16:04:00,1.96198,1.96205,1.96174,1.96174,8000000.0
2008-05-07 16:05:00,1.96162,1.96328,1.96145,1.96328,9000000.0
2008-05-07 16:06:00,1.96347,1.96381,1.96334,1.96381,10000000.0
2008-05-07 16:07:00,1.96396,1.96404,1.9639,1.9639,10000000.0
2008-05-07 16:08:00,1.96406,1.96427,1.9638,1.96427,8000000.0
2008-05-07 16:09:00,1.96419,1.96419,1.96385,1.96385,7000000.0
2008-05-07 16:10:00,1.96381,1.96398,1.96381,1.96381,7000000.0
2008-05-07 16:11:00,1.96354,1.96373,1.96354,1.96354,10000000.0
2008-05-07 16:12:00,1.96347,1.96356,1.96337,1.96337,9000000.0
2008-05-07 16:13:00,1.96339,1.96396,1.96339,1.96396,7000000.0
2008-05-07 16:14:00,1.964,1.964,1.96377,1.96377,11000000.0
2008-05-07 16:15:00,1.96391,1.964,1.96391,1.96392,7000000.0
2008-05-07 16:16:00,1.96396,1.96396,1.96325,1.96325,7000000.0
2008-05-07 16:17:00,1.96367,1.96367,1.96337,1.96345,11000000.0
2008-05-07 16:18:00,1.96342,1.96365,1.96339,1.96365,11000000.0
2008-05-07 16:19:00,1.96376,1.96377,1.96333,1.96333,11000000.0
2008-05-07 16:20:00,1.96317,1.96317,1.96291,1.96311,9000000.0
2008-05-07 16:21:00,1.96347,1.96369,1.96347,1.96357,9000000.0
2008-05-07 16:22:00,1.96378,1.96378,1.96302,1.96335,8000000.0
2008-05-07 16:23:00,1.96325,1.96351,1.96325,1.96349,8000000.0
2008-05-07 16:24:00,1.96361,1.96366,1.96351,1.96363,10000000.0
2008-05-07 16:25:00,1.96369,1.96392,1.96369,1.96388,7000000.0
2008-05-07 16:26:00,1.96389,1.96389,1.96323,1.96323,7000000.0
2008-05-07 16:27:00,1.96299,1.96334,1.96299,1.96334,11000000.0
2008-05-07 16:28:00,1.96315,1.96323,1.96307,1.96316,11000000.0
2008-05-07 16:29:00,1.96313,1.96336,1.9631,1.96336,7000000.0
2008-05-07 16:30:00,1.96301,1.96301,1.96251,1.96284,8000000.0
2008-05-07 16:31:00,1.96272,1.96281,1.96253,1.96281,7000000.0
2008-05-07 16:32:00,1.96302,1.96322,1.96291,1.96291,8000000.0
2008-05-07 16:33:00,1.96272,1.96272,1.96228,1.96234,11000000.0
2008-05-07 16:34:00,1.96204,1.96235,1.96193,1.96235,8000000.0
2008-05-07 16:35:00,1.9624,1.96268,1.9624,1.96268,7000000.0
2008-05-07 16:36:00,1.96259,1.96285,1.9624,1.96285,8000000.0
2008-05-07 16:37:00,1.96266,1.96285,1.9625,1.96285,8000000.0
2008-05-07 16:38:00,1.96275,1.96346,1.96275,1.96346,7000000.0
2008-05-07 16:39:00,1.96365,1.96365,1.96285,1.96285,8000000.0
2008-05-07 16:40:00,1.96277,1.96283,1.96266,1.96283,11000000.0
2008-05-07 16:41:00,1.96308,1.96311,1.96283,1.96286,10000000.0
2008-05-07 16:42:00,1.96274,1.96293,1.96264,1.96289,7000000.0
2008-05-07 16:43:00,1.96259,1.96299,1.96259,1.96294,7000000.0
2008-05-07 16:44:00,1.96307,1.96329,1.96307,1.96318,7000000.0
2008-05-07 16:45:00,1.96308,1.96337,1.96308,1.96337,11000000.0
2008-05-07 16:46:00,1.96331,1.96335,1.96301,1.96335,11000000.0
2008-05-07 16:47:00,1.963,1.96314,1.9629,1.96314,7000000.0
2008-05-07 16:48:00,1.96345,1.96357,1.96327,1.96341,10000000.0
2008-05-07 16:49:00,1.96337,1.96349,1.96311,1.96341,8000000.0
2008-05-07 16:50:00,1.96412,1.96467,1.96412,1.96467,8000000.0
2008-05-07 16:51:00,1.96465,1.96486,1.96462,1.96478,9000000.0
2008-05-07 16:52:00,1.96464,1.9648,1.96441,1.96441,7000000.0
2008-05-07 16:53:00,1.9645,1.96451,1.96431,1.96431,8000000.0
2008-05-07 16:54:00,1.96425,1.96435,1.96425,1.96435,7000000.0
2008-05-07 16:55:00,1.96436,1.96451,1.96427,1.96451,11000000.0
2008-05-07 16:56:00,1.96481,1.96481,1.96465,1.96465,11000000.0
2008-05-07 16:57:00,1.96471,1.96481,1.96471,1.9648,7000000.0
2008-05-07 16:58:00,1.965,1.96551,1.96491,1.96551,8000000.0
2008-05-07 16:59:00,1.96412,1.96584,1.96412,1.96514,7000000.0
2008-05-07 17:00:00,1.96501,1.96514,1.96475,1.96475,11000000.0
2008-05-07 17:01:00,1.96494,1.96572,1.96494,1.96572,7000000.0
2008-05-07 17:02:00,1.96576,1.96589,1.96564,1.96564,8000000.0
2008-05-07 17:03:00,1.96555,1.96573,1.9638,1.96559,7000000.0
2008-05-07 17:04:00,1.9659,1.9659,1.96508,1.96508,7000000.0
2008-05-07 17:05:00,1.96441,1.96459,1.96372,1.96372,10000000.0
2008-05-07 17:06:00,1.96363,1.96369,1.96337,1.96337,9000000.0
2008-05-07 17:07:00,1.96333,1.96353,1.96332,1.96351,8000000.0
2008-05-07 17:08:00,1.96363,1.9638,1.96334,1.96334,9000000.0
2008-05-07 17:09:00,1.9634,1.96415,1.9634,1.96415,8000000.0
2008-05-07 17:10:00,1.96438,1.96438,1.96404,1.96428,9000000.0
2008-05-07 17:11:00,1.9642,1.9642,1.96385,1.96399,8000000.0
2008-05-07 17:12:00,1.96399,1.9643,1.96375,1.9643,7000000.0
2008-05-07 17:13:00,1.96451,1.96451,1.96438,1.9644,8000000.0
2008-05-07 17:14:00,1.96437,1.96445,1.96431,1.96441,8000000.0
2008-05-07 17:15:00,1.96436,1.96449,1.96436,1.96448,7000000.0
2008-05-07 17:16:00,1.96454,1.96467,1.96433,1.96442,10000000.0
2008-05-07 17:17:00,1.96451,1.96466,1.96444,1.96459,7000000.0
2008-05-07 17:18:00,1.96461,1.96471,1.9645,1.96462,9000000.0
2008-05-07 17:19:00,1.96458,1.9646,1.96441,1.96441,7000000.0
2008-05-07 17:20:00,1.9644,1.9644,1.96416,1.96428,8000000.0
2008-05-07 17:21:00,1.96431,1.96458,1.96431,1.96458,10000000.0
2008-05-07 17:22:00,1.96445,1.96461,1.96445,1.96453,8000000.0
2008-05-07 17:23:00,1.96478,1.96512,1.96478,1.9649,8000000.0
2008-05-07 17:24:00,1.96485,1.96491,1.96475,1.9649,7000000.0
2008-05-07 17:25:00,1.96479,1.96479,1.96444,1.96444,7000000.0
2008-05-07 17:26:00,1.96421,1.96421,1.96392,1.96397,7000000.0
2008-05-07 17:27:00,1.96405,1.96405,1.96371,1.96371,9000000.0
2008-05-07 17:28:00,1.96404,1.96437,1.96392,1.96405,7000000.0
2008-05-07 17:29:00,1.96446,1.96523,1.96446,1.96516,8000000.0
2008-05-07 17:30:00,1.96533,1.96547,1.96498,1.96499,8000000.0
2008-05-07 17:31:00,1.9648,1.9651,1.9648,1.965,9000000.0
2008-05-07 17:32:00,1.96516,1.96516,1.96476,1.96476,8000000.0
2008-05-07 17:33:00,1.96486,1.96498,1.9648,1.96498,11000000.0
2008-05-07 17:34:00,1.96495,1.96495,1.9647,1.96481,9000000.0
2008-05-07 17:35:00,1.96451,1.96451,1.96423,1.96437,7000000.0
2008-05-07 17:36:00,1.96414,1.96435,1.96409,1.96435,7000000.0
2008-05-07 17:37:00,1.96458,1.96477,1.96458,1.9647,7000000.0
2008-05-07 17:38:00,1.96467,1.96475,1.96464,1.96464,8000000.0
2008-05-07 17:39:00,1.96461,1.96474,1.96456,1.96472,7000000.0
2008-05-07 17:40:00,1.96451,1.96482,1.96445,1.96482,9000000.0
2008-05-07 17:41:00,1.96477,1.9649,1.96452,1.96452,8000000.0
2008-05-07 17:42:00,1.96446,1.96465,1.96431,1.96465,11000000.0
2008-05-07 17:43:00,1.9647,1.96479,1.96454,1.96479,7000000.0
2008-05-07 17:44:00,1.96479,1.96516,1.96476,1.96516,10000000.0
2008-05-07 17:45:00,1.96531,1.96531,1.96484,1.96492,7000000.0
2008-05-07 17:46:00,1.96467,1.96483,1.96466,1.96466,8000000.0
2008-05-07 17:47:00,1.96445,1.96445,1.96396,1.9642,8000000.0
2008-05-07 17:48:00,1.9642,1.9642,1.9639,1.96403,7000000.0
2008-05-07 17:49:00,1.96396,1.96404,1.96353,1.96353,7000000.0
2008-05-07 17:50:00,1.96343,1.96365,1.96343,1.96365,7000000.0
2008-05-07 17:51:00,1.96417,1.96534,1.96417,1.96534,7000000.0
2008-05-07 17:52:00,1.96534,1.96534,1.96482,1.96482,7000000.0
2008-05-07 17:53:00,1.96427,1.96427,1.9641,1.96417,7000000.0
2008-05-07 17:54:00,1.96431,1.965,1.96431,1.96499,11000000.0
2008-05-07 17:55:00,1.9651,1.96517,1.96477,1.96478,7000000.0
2008-05-07 17:56:00,1.96457,1.96473,1.96457,1.96458,7000000.0
2008-05-07 17:57:00,1.96458,1.96458,1.96425,1.96426,10000000.0
2008-05-07 17:58:00,1.96421,1.96426,1.96414,1.96417,10000000.0
2008-05-07 17:59:00,1.96404,1.96404,1.96379,1.96388,10000000.0
2008-05-07 18:00:00,1.96389,1.96401,1.96389,1.96399,10000000.0
2008-05-07 18:01:00,1.964,1.96414,1.964,1.96411,8000000.0
2008-05-07 18:02:00,1.96407,1.96424,1.96399,1.96399,8000000.0
2008-05-07 18:03:00,1.96419,1.96423,1.96392,1.96392,10000000.0
2008-05-07 18:04:00,1.9637,1.96384,1.96293,1.96293,8000000.0
2008-05-07 18:05:00,1.96289,1.96289,1.96249,1.96285,10000000.0
2008-05-07 18:06:00,1.9634,1.96346,1.96334,1.96335,10000000.0
2008-05-07 18:07:00,1.96359,1.96369,1.96352,1.96369,8000000.0
2008-05-07 18:08:00,1.96371,1.96371,1.96347,1.96358,8000000.0
2008-05-07 18:09:00,1.96368,1.96382,1.96363,1.96369,8000000.0
2008-05-07 18:10:00,1.96327,1.96338,1.96319,1.96321,11000000.0
2008-05-07 18:11:00,1.96313,1.96339,1.96309,1.96334,7000000.0
2008-05-07 18:12:00,1.96347,1.96358,1.96298,1.96298,9000000.0
2008-05-07 18:13:00,1.96283,1.96314,1.96252,1.96252,11000000.0
2008-05-07 18:14:00,1.96237,1.96258,1.96201,1.96201,7000000.0
2008-05-07 18:15:00,1.96202,1.96239,1.96202,1.96222,8000000.0
2008-05-07 18:16:00,1.96235,1.96235,1.96194,1.96194,11000000.0
2008-05-07 18:17:00,1.96219,1.96219,1.96198,1.96216,10000000.0
2008-05-07 18:18:00,1.96231,1.96236,1.96214,1.96236,8000000.0
2008-05-07 18:19:00,1.96227,1.9624,1.96223,1.9624,9000000.0
2008-05-07 18:20:00,1.96284,1.96319,1.96284,1.96311,7000000.0
2008-05-07 18:21:00,1.9632,1.96341,1.96151,1.9633,11000000.0
2008-05-07 18:22:00,1.96336,1.96336,1.96317,1.96328,11000000.0
2008-05-07 18:23:00,1.96308,1.96328,1.96308,1.9632,8000000.0
2008-05-07 18:24:00,1.96311,1.96349,1.96311,1.96349,10000000.0
2008-05-07 18:25:00,1.9636,1.96424,1.9636,1.96424,7000000.0
2008-05-07 18:26:00,1.96422,1.96422,1.96306,1.96308,8000000.0
2008-05-07 18:27:00,1.96318,1.96412,1.96318,1.96412,7000000.0
2008-05-07 18:28:00,1.96405,1.96419,1.96308,1.96308,7000000.0
2008-05-07 18:29:00,1.96306,1.96366,1.96306,1.96357,7000000.0
2008-05-07 18:30:00,1.96313,1.96314,1.96291,1.96314,8000000.0
2008-05-07 18:31:00,1.96315,1.96315,1.96287,1.96287,9000000.0
2008-05-07 18:32:00,1.96289,1.963,1.9627,1.963,11000000.0
2008-05-07 18:33:00,1.96338,1.96338,1.96322,1.96322,11000000.0
2008-05-07 18:34:00,1.96328,1.96328,1.96298,1.96298,7000000.0
2008-05-07 18:35:00,1.96304,1.96304,1.96293,1.96295,8000000.0
2008-05-07 18:36:00,1.96285,1.96285,1.96268,1.96268,7000000.0
2008-05-07 18:37:00,1.96276,1.96308,1.96273,1.96289,8000000.0
2008-05-07 18:38:00,1.963,1.96306,1.96271,1.96292,8000000.0
2008-05-07 18:39:00,1.96284,1.96295,1.96278,1.96279,7000000.0
2008-05-07 18:40:00,1.9627,1.96276,1.96262,1.96275,7000000.0
2008-05-07 18:41:00,1.96273,1.96285,1.9627,1.96283,8000000.0
2008-05-07 18:42:00,1.96278,1.96288,1.96267,1.96272,11000000.0
2008-05-07 18:43:00,1.96279,1.96286,1.96263,1.96286,8000000.0
2008-05-07 18:44:00,1.96255,1.9628,1.96255,1.9628,7000000.0
2008-05-07 18:45:00,1.96281,1.96281,1.96237,1.96237,11000000.0
2008-05-07 18:46:00,1.96227,1.96242,1.96183,1.96183,9000000.0
2008-05-07 18:47:00,1.96179,1.96207,1.96157,1.96157,8000000.0
2008-05-07 18:48:00,1.9614,1.9614,1.96109,1.96111,9000000.0
2008-05-07 18:49:00,1.9612,1.96146,1.9612,1.96143,7000000.0
2008-05-07 18:50:00,1.96159,1.96169,1.96149,1.96155,11000000.0
2008-05-07 18:51:00,1.96153,1.96153,1.96129,1.96149,7000000.0
2008-05-07 18:52:00,1.96152,1.96153,1.96138,1.96147,8000000.0
2008-05-07 18:53:00,1.96124,1.96147,1.96124,1.96135,11000000.0
2008-05-07 18:54:00,1.9612,1.96138,1.96115,1.96115,7000000.0
2008-05-07 18:55:00,1.96121,1.9613,1.96121,1.96129,7000000.0
2008-05-07 18:56:00,1.96142,1.96151,1.96132,1.96132,7000000.0
2008-05-07 18:57:00,1.9619,1.96228,1.9619,1.96228,10000000.0
2008-05-07 18:58:00,1.96246,1.96246,1.96154,1.96154,9000000.0
2008-05-07 18:59:00,1.96174,1.96213,1.96174,1.96213,8000000.0
2008-05-07 19:00:00,1.9622,1.9622,1.96192,1.96192,7000000.0
2008-05-07 19:01:00,1.96193,1.96193,1.96172,1.96172,7000000.0
2008-05-07 19:02:00,1.96162,1.96163,1.96153,1.96155,8000000.0
2008-05-07 19:03:00,1.96146,1.96146,1.96122,1.96122,7000000.0
2008-05-07 19:04:00,1.96134,1.96134,1.9609,1.96097,8000000.0
2008-05-07 19:05:00,1.96115,1.96118,1.96106,1.96113,8000000.0
2008-05-07 19:06:00,1.96114,1.96116,1.96061,1.96107,8000000.0
2008-05-07 19:07:00,1.96118,1.96148,1.96118,1.96144,9000000.0
2008-05-07 19:08:00,1.96138,1.96176,1.96138,1.96176,8000000.0
2008-05-07 19:09:00,1.962,1.9625,1.962,1.96243,7000000.0
2008-05-07 19:10:00,1.96282,1.96358,1.96282,1.96358,11000000.0
2008-05-07 19:11:00,1.96373,1.96373,1.96355,1.96363,10000000.0
2008-05-07 19:12:00,1.96371,1.96371,1.96352,1.96352,7000000.0
2008-05-07 19:13:00,1.96351,1.9637,1.962,1.96365,8000000.0
2008-05-07 19:14:00,1.96373,1.9641,1.96373,1.96409,8000000.0
2008-05-07 19:15:00,1.96417,1.96417,1.96388,1.96388,10000000.0
2008-05-07 19:16:00,1.96396,1.96419,1.96396,1.96412,8000000.0
2008-05-07 19:17:00,1.96425,1.96436,1.96418,1.96436,10000000.0
2008-05-07 19:18:00,1.96435,1.96453,1.96428,1.96451,11000000.0
2008-05-07 19:19:00,1.96442,1.96442,1.96401,1.96433,8000000.0
2008-05-07 19:20:00,1.96472,1.96484,1.96472,1.96475,11000000.0
2008-05-07 19:21:00,1.9649,1.96495,1.9645,1.9645,10000000.0
2008-05-07 19:22:00,1.96469,1.96494,1.96469,1.96489,9000000.0
2008-05-07 19:23:00,1.96494,1.96512,1.96477,1.96491,8000000.0
2008-05-07 19:24:00,1.96451,1.96451,1.96431,1.96433,9000000.0
2008-05-07 19:25:00,1.96413,1.96413,1.96405,1.96405,9000000.0
2008-05-07 19:26:00,1.96383,1.96384,1.96371,1.9638,7000000.0
2008-05-07 19:27:00,1.96383,1.96392,1.96375,1.96385,8000000.0
2008-05-07 19:28:00,1.96375,1.96388,1.96351,1.96351,10000000.0
2008-05-07 19:29:00,1.96365,1.9637,1.96344,1.96344,7000000.0
2008-05-07 19:30:00,1.96351,1.96372,1.96351,1.96371,10000000.0
2008-05-07 19:31:00,1.96395,1.96461,1.96395,1.96461,7000000.0
2008-05-07 19:32:00,1.96467,1.96467,1.96445,1.96459,10000000.0
2008-05-07 19:33:00,1.96436,1.96481,1.96436,1.96461,7000000.0
2008-05-07 19:34:00,1.96451,1.96453,1.96448,1.96453,8000000.0
2008-05-07 19:35:00,1.96461,1.96461,1.96455,1.9646,7000000.0
2008-05-07 19:36:00,1.96443,1.96453,1.96439,1.96452,7000000.0
2008-05-07 19:37:00,1.96452,1.96472,1.96452,1.96464,8000000.0
2008-05-07 19:38:00,1.96447,1.96447,1.96418,1.96418,8000000.0
2008-05-07 19:39:00,1.96429,1.96441,1.96424,1.96424,8000000.0
2008-05-07 19:40:00,1.96434,1.9645,1.9641,1.9645,7000000.0
2008-05-07 19:41:00,1.96456,1.96475,1.96441,1.96449,9000000.0
2008-05-07 19:42:00,1.96447,1.96478,1.96447,1.96476,7000000.0
2008-05-07 19:43:00,1.96491,1.96509,1.96464,1.96509,11000000.0
2008-05-07 19:44:00,1.96501,1.96512,1.96488,1.96511,8000000.0
2008-05-07 19:45:00,1.96506,1.96506,1.96457,1.96457,9000000.0
2008-05-07 19:46:00,1.96452,1.96452,1.96408,1.96408,7000000.0
2008-05-07 19:47:00,1.9643,1.9643,1.96407,1.96417,9000000.0
2008-05-07 19:48:00,1.96406,1.9643,1.96401,1.9643,8000000.0
2008-05-07 19:49:00,1.96439,1.96453,1.96439,1.96449,7000000.0
2008-05-07 19:50:00,1.9644,1.96449,1.96433,1.96445,7000000.0
2008-05-07 19:51:00,1.96435,1.96435,1.96417,1.96425,7000000.0
2008-05-07 19:52:00,1.96412,1.9642,1.96405,1.9642,7000000.0
2008-05-07 19:53:00,1.96445,1.96457,1.96434,1.96457,7000000.0
2008-05-07 19:54:00,1.96418,1.96418,1.96402,1.96414,8000000.0
2008-05-07 19:55:00,1.9642,1.96458,1.9642,1.96448,8000000.0
2008-05-07 19:56:00,1.96467,1.96475,1.96447,1.96459,8000000.0
2008-05-07 19:57:00,1.96454,1.96454,1.96435,1.96439,7000000.0
2008-05-07 19:58:00,1.96433,1.9644,1.96412,1.9644,10000000.0
2008-05-07 19:59:00,1.96433,1.9646,1.96433,1.9646,8000000.0
2008-05-07 20:00:00,1.96361,1.96365,1.96296,1.96296,7000000.0
2008-05-07 20:01:00,1.96376,1.96376,1.96356,1.96357,7000000.0
2008-05-07 20:02:00,1.96328,1.96343,1.96328,1.96335,7000000.0
2008-05-07 20:03:00,1.96341,1.96366,1.96341,1.96347,9000000.0
2008-05-07 20:04:00,1.96347,1.96411,1.96347,1.96411,9000000.0
2008-05-07 20:05:00,1.96389,1.96389,1.96352,1.96386,9000000.0
2008-05-07 20:06:00,1.96403,1.96405,1.96377,1.96378,11000000.0
2008-05-07 20:07:00,1.96385,1.96404,1.96374,1.96374,10000000.0
2008-05-07 20:08:00,1.96399,1.96426,1.96392,1.96426,8000000.0
2008-05-07 20:09:00,1.96435,1.9647,1.96435,1.96467,7000000.0
2008-05-07 20:10:00,1.96444,1.96466,1.96441,1.96466,8000000.0
2008-05-07 20:11:00,1.96476,1.96506,1.96476,1.96486,8000000.0
2008-05-07 20:12:00,1.96479,1.96479,1.96396,1.96396,7000000.0
2008-05-07 20:13:00,1.96381,1.9642,1.96333,1.96333,10000000.0
2008-05-07 20:14:00,1.96351,1.96365,1.96347,1.96365,7000000.0
2008-05-07 20:15:00,1.96365,1.96373,1.96358,1.96369,7000000.0
2008-05-07 20:16:00,1.9635,1.96394,1.9635,1.96382,7000000.0
2008-05-07 20:17:00,1.96366,1.96386,1.96364,1.96386,11000000.0
2008-05-07 20:18:00,1.9637,1.9637,1.96339,1.96339,9000000.0
2008-05-07 20:19:00,1.96315,1.96359,1.96315,1.96349,8000000.0
2008-05-07 20:20:00,1.96368,1.96397,1.96368,1.96397,7000000.0
2008-05-07 20:21:00,1.96392,1.96392,1.96344,1.96355,11000000.0
2008-05-07 20:22:00,1.9639,1.96401,1.9637,1.96399,7000000.0
2008-05-07 20:23:00,1.9644,1.96454,1.9644,1.96442,7000000.0
2008-05-07 20:24:00,1.96453,1.9646,1.9644,1.9644,8000000.0
2008-05-07 20:25:00,1.96412,1.96438,1.96412,1.96438,11000000.0
2008-05-07 20:26:00,1.96454,1.96491,1.96454,1.96491,8000000.0
2008-05-07 20:27:00,1.96507,1.96521,1.96502,1.96514,9000000.0
2008-05-07 20:28:00,1.96551,1.96562,1.96541,1.96551,7000000.0
2008-05-07 20:29:00,1.96556,1.96557,1.96537,1.96537,8000000.0
2008-05-07 20:30:00,1.9655,1.96556,1.96534,1.96538,8000000.0
2008-05-07 20:31:00,1.96569,1.96574,1.96535,1.96535,7000000.0
2008-05-07 20:32:00,1.96514,1.96514,1.96496,1.96496,7000000.0
2008-05-07 20:33:00,1.96469,1.96486,1.96455,1.96475,7000000.0
2008-05-07 20:34:00,1.96471,1.96478,1.96466,1.96478,8000000.0
2008-05-07 20:35:00,1.96491,1.96499,1.96481,1.96499,9000000.0
2008-05-07 20:36:00,1.96483,1.96606,1.96483,1.96606,7000000.0
2008-05-07 20:37:00,1.96596,1.96619,1.96594,1.96614,11000000.0
2008-05-07 20:38:00,1.96601,1.96601,1.9657,1.96575,10000000.0
2008-05-07 20:39:00,1.96521,1.96521,1.96489,1.9652,9000000.0
2008-05-07 20:40:00,1.96549,1.96582,1.96549,1.96582,8000000.0
2008-05-07 20:41:00,1.9658,1.96582,1.96569,1.96572,8000000.0
2008-05-07 20:42:00,1.96585,1.96598,1.96569,1.96574,11000000.0
2008-05-07 20:43:00,1.96592,1.96618,1.96586,1.96618,8000000.0
2008-05-07 20:44:00,1.96642,1.96676,1.96632,1.96676,10000000.0
2008-05-07 20:45:00,1.96679,1.96679,1.96664,1.96672,7000000.0
2008-05-07 20:46:00,1.96705,1.96727,1.96705,1.96727,8000000.0
2008-05-07 20:47:00,1.96729,1.96749,1.96727,1.96747,7000000.0
2008-05-07 20:48:00,1.96747,1.96794,1.96742,1.96794,10000000.0
2008-05-07 20:49:00,1.96811,1.96811,1.96792,1.96796,7000000.0
2008-05-07 20:50:00,1.96763,1.96766,1.96744,1.96755,8000000.0
2008-05-07 20:51:00,1.96746,1.96746,1.96712,1.96746,9000000.0
2008-05-07 20:52:00,1.96751,1.96759,1.96746,1.96756,11000000.0
2008-05-07 20:53:00,1.9677,1.9682,1.9676,1.96771,11000000.0
2008-05-07 20:54:00,1.96787,1.96787,1.9675,1.96755,11000000.0
2008-05-07 20:55:00,1.96764,1.9682,1.96764,1.96818,8000000.0
2008-05-07 20:56:00,1.96818,1.96818,1.96803,1.96809,7000000.0
2008-05-07 20:57:00,1.96807,1.96828,1.9679,1.96819,9000000.0
2008-05-07 20:58:00,1.96821,1.96821,1.96792,1.96792,7000000.0
2008-05-07 20:59:00,1.96803,1.96833,1.96803,1.96833,7000000.0
2008-05-07 21:00:00,1.96904,1.96934,1.96904,1.96931,7000000.0
2008-05-07 21:01:00,1.96963,1.97013,1.96963,1.96971,7000000.0
2008-05-07 21:02:00,1.96926,1.96929,1.9692,1.96925,7000000.0
2008-05-07 21:03:00,1.96916,1.96968,1.96916,1.96968,8000000.0
2008-05-07 21:04:00,1.96943,1.96952,1.96909,1.9694,7000000.0
2008-05-07 21:05:00,1.96956,1.96961,1.96947,1.96961,7000000.0
2008-05-07 21:06:00,1.96945,1.96951,1.9691,1.9691,8000000.0
2008-05-07 21:07:00,1.9689,1.9689,1.96878,1.9689,8000000.0
2008-05-07 21:08:00,1.96904,1.96983,1.96904,1.96983,10000000.0
2008-05-07 21:09:00,1.97014,1.97014,1.96982,1.96982,10000000.0
2008-05-07 21:10:00,1.97018,1.97018,1.9698,1.96984,8000000.0
2008-05-07 21:11:00,1.96979,1.96989,1.96976,1.96976,7000000.0
2008-05-07 21:12:00,1.96967,1.96978,1.96967,1.9697,8000000.0
2008-05-07 21:13:00,1.96971,1.96975,1.9695,1.96956,10000000.0
2008-05-07 21:14:00,1.96967,1.96989,1.96967,1.96974,8000000.0
2008-05-07 21:15:00,1.96975,1.97041,1.96956,1.97041,8000000.0
2008-05-07 21:16:00,1.97063,1.97064,1.97049,1.97054,7000000.0
2008-05-07 21:17:00,1.97044,1.97044,1.97002,1.97002,6000000.0
2008-05-07 21:18:00,1.96976,1.96991,1.96969,1.9698,5000000.0
2008-05-07 21:19:00,1.96976,1.96994,1.96959,1.96982,9000000.0
2008-05-07 21:20:00,1.96995,1.97039,1.96995,1.97015,11000000.0
2008-05-07 21:21:00,1.97003,1.97003,1.96982,1.96991,10000000.0
2008-05-07 21:22:00,1.96989,1.96989,1.96959,1.96964,10000000.0
2008-05-07 21:23:00,1.96964,1.96985,1.96958,1.96985,7000000.0
2008-05-07 21:24:00,1.96974,1.96999,1.96974,1.96978,11000000.0
2008-05-07 21:25:00,1.96987,1.96987,1.96977,1.96983,7000000.0
2008-05-07 21:26:00,1.96989,1.96998,1.96988,1.96989,7000000.0
2008-05-07 21:27:00,1.96997,1.97013,1.96996,1.97009,7000000.0
2008-05-07 21:28:00,1.97038,1.97038,1.97005,1.97031,7000000.0
2008-05-07 21:29:00,1.97015,1.97015,1.97002,1.97013,8000000.0
2008-05-07 21:30:00,1.97009,1.97009,1.96996,1.97007,8000000.0
2008-05-07 21:31:00,1.9701,1.97035,1.96991,1.97035,8000000.0
2008-05-07 21:32:00,1.97014,1.97014,1.96953,1.96953,7000000.0
2008-05-07 21:33:00,1.96958,1.96974,1.96951,1.96967,11000000.0
2008-05-07 21:34:00,1.96971,1.96981,1.96961,1.96981,11000000.0
2008-05-07 21:35:00,1.9698,1.96993,1.96965,1.96981,11000000.0
2008-05-07 21:36:00,1.96986,1.96986,1.96943,1.96951,8000000.0
2008-05-07 21:37:00,1.96915,1.96941,1.96915,1.96938,8000000.0
2008-05-07 21:38:00,1.96951,1.96951,1.96924,1.96946,8000000.0
2008-05-07 21:39:00,1.96939,1.96939,1.96917,1.96917,9000000.0
2008-05-07 21:40:00,1.96898,1.96942,1.96898,1.96928,7000000.0
2008-05-07 21:41:00,1.96939,1.96939,1.96892,1.96895,9000000.0
2008-05-07 21:42:00,1.96909,1.96933,1.96909,1.9693,7000000.0
2008-05-07 21:43:00,1.96938,1.9696,1.96938,1.96942,9000000.0
2008-05-07 21:44:00,1.96936,1.96963,1.96936,1.96954,8000000.0
2008-05-07 21:45:00,1.96922,1.96929,1.96918,1.96918,10000000.0
2008-05-07 21:46:00,1.96938,1.96938,1.96921,1.96934,8000000.0
2008-05-07 21:47:00,1.96945,1.96958,1.96941,1.96958,8000000.0
2008-05-07 21:48:00,1.96957,1.96966,1.96953,1.96954,8000000.0
2008-05-07 21:49:00,1.96935,1.96935,1.96916,1.96923,8000000.0
2008-05-07 21:50:00,1.96914,1.96949,1.9691,1.96949,8000000.0
2008-05-07 21:51:00,1.96944,1.96946,1.96929,1.96929,7000000.0
2008-05-07 21:52:00,1.96946,1.96946,1.96898,1.96944,7000000.0
2008-05-07 21:53:00,1.96936,1.96949,1.96927,1.96949,7000000.0
2008-05-07 21:54:00,1.9696,1.9697,1.9695,1.9697,7000000.0
2008-05-07 21:55:00,1.96975,1.96975,1.9696,1.96973,7000000.0
2008-05-07 21:56:00,1.96964,1.96977,1.96957,1.96963,8000000.0
2008-05-07 21:57:00,1.96968,1.96968,1.9692,1.9692,7000000.0
2008-05-07 21:58:00,1.96905,1.96934,1.96905,1.96927,7000000.0
2008-05-07 21:59:00,1.96936,1.96936,1.96905,1.96905,8000000.0
2008-05-07 22:00:00,1.9689,1.96916,1.96883,1.96883,10000000.0
2008-05-07 22:01:00,1.96895,1.96904,1.96871,1.96902,9000000.0
2008-05-07 22:02:00,1.9692,1.9692,1.969,1.96903,8000000.0
2008-05-07 22:03:00,1.96912,1.96925,1.969,1.96914,7000000.0
2008-05-07 22:04:00,1.96935,1.96945,1.96935,1.96944,8000000.0
2008-05-07 22:05:00,1.96928,1.96934,1.96909,1.96909,10000000.0
2008-05-07 22:06:00,1.96912,1.96998,1.96912,1.96998,7000000.0
2008-05-07 22:07:00,1.97019,1.97019,1.96998,1.96998,8000000.0
2008-05-07 22:08:00,1.97036,1.97036,1.97008,1.97008,8000000.0
2008-05-07 22:09:00,1.97005,1.97005,1.96979,1.97004,9000000.0
2008-05-07 22:10:00,1.96991,1.97002,1.96978,1.96978,8000000.0
2008-05-07 22:11:00,1.97016,1.97026,1.97002,1.97026,9000000.0
2008-05-07 22:12:00,1.97018,1.97018,1.96986,1.96986,8000000.0
2008-05-07 22:13:00,1.9697,1.96972,1.96956,1.96956,7000000.0
2008-05-07 22:14:00,1.96966,1.96966,1.96946,1.96958,11000000.0
2008-05-07 22:15:00,1.96968,1.96991,1.96961,1.96991,6000000.0
2008-05-07 22:16:00,1.96983,1.96998,1.96973,1.96994,9000000.0
2008-05-07 22:17:00,1.96959,1.96959,1.96942,1.96953,7000000.0
2008-05-07 22:18:00,1.96934,1.96934,1.96894,1.96896,8000000.0
2008-05-07 22:19:00,1.96905,1.96911,1.96896,1.96911,7000000.0
2008-05-07 22:20:00,1.96917,1.96946,1.96917,1.96946,7000000.0
2008-05-07 22:21:00,1.96861,1.96861,1.96762,1.96762,9000000.0
2008-05-07 22:22:00,1.96755,1.96764,1.96747,1.96764,7000000.0
2008-05-07 22:23:00,1.96735,1.96787,1.9672,1.96787,9000000.0
2008-05-07 22:24:00,1.96779,1.9683,1.96779,1.96826,7000000.0
2008-05-07 22:25:00,1.96857,1.96878,1.96853,1.96878,8000000.0
2008-05-07 22:26:00,1.96851,1.96869,1.96831,1.96869,9000000.0
2008-05-07 22:27:00,1.96838,1.9685,1.96838,1.96843,8000000.0
2008-05-07 22:28:00,1.96851,1.96872,1.96833,1.96872,8000000.0
2008-05-07 22:29:00,1.96867,1.96905,1.96867,1.96905,10000000.0
2008-05-07 22:30:00,1.96916,1.96931,1.96908,1.96924,7000000.0
2008-05-07 22:31:00,1.96911,1.9694,1.96911,1.96938,9000000.0
2008-05-07 22:32:00,1.96923,1.96943,1.96923,1.96933,8000000.0
2008-05-07 22:33:00,1.96951,1.96951,1.96889,1.96903,7000000.0
2008-05-07 22:34:00,1.96886,1.9689,1.96886,1.96887,7000000.0
2008-05-07 22:35:00,1.96936,1.9695,1.96892,1.9693,8000000.0
2008-05-07 22:36:00,1.96937,1.96958,1.96936,1.96958,10000000.0
2008-05-07 22:37:00,1.9692,1.9692,1.9689,1.9689,7000000.0
2008-05-07 22:38:00,1.96899,1.96899,1.96864,1.96864,8000000.0
2008-05-07 22:39:00,1.96875,1.96908,1.96875,1.96887,9000000.0
2008-05-07 22:40:00,1.96903,1.96903,1.96871,1.96885,7000000.0
2008-05-07 22:41:00,1.96855,1.96872,1.9685,1.96859,8000000.0
2008-05-07 22:42:00,1.96861,1.96875,1.96861,1.96875,4000000.0
2008-05-07 22:43:00,1.96868,1.96881,1.96867,1.96872,7000000.0
2008-05-07 22:44:00,1.96827,1.96827,1.96801,1.96825,7000000.0
2008-05-07 22:45:00,1.96854,1.96854,1.96822,1.96848,7000000.0
2008-05-07 22:46:00,1.96852,1.96877,1.96852,1.96877,8000000.0
2008-05-07 22:47:00,1.96814,1.96865,1.96814,1.96861,11000000.0
2008-05-07 22:48:00,1.96874,1.96896,1.96863,1.96896,8000000.0
2008-05-07 22:49:00,1.96888,1.96917,1.96882,1.96898,7000000.0
2008-05-07 22:50:00,1.96941,1.96958,1.96936,1.96958,7000000.0
2008-05-07 22:51:00,1.96945,1.96945,1.96917,1.96917,10000000.0
2008-05-07 22:52:00,1.9691,1.96938,1.96901,1.96938,8000000.0
2008-05-07 22:53:00,1.9693,1.96942,1.96919,1.96919,7000000.0
2008-05-07 22:54:00,1.96966,1.96966,1.96937,1.96937,8000000.0
2008-05-07 22:55:00,1.96957,1.96962,1.96872,1.96872,7000000.0
2008-05-07 22:56:00,1.96883,1.96883,1.96842,1.96844,7000000.0
2008-05-07 22:57:00,1.96844,1.96859,1.9684,1.96859,7000000.0
2008-05-07 22:58:00,1.96833,1.96867,1.96804,1.96867,7000000.0
2008-05-07 22:59:00,1.9685,1.9687,1.9685,1.9687,7000000.0
2008-05-07 23:00:00,1.96906,1.96906,1.96879,1.96879,8000000.0
2008-05-07 23:01:00,1.96856,1.96856,1.96796,1.96796,8000000.0
2008-05-07 23:02:00,1.96788,1.96816,1.96788,1.96806,8000000.0
2008-05-07 23:03:00,1.96812,1.9682,1.96812,1.9682,7000000.0
2008-05-07 23:04:00,1.96817,1.96823,1.96808,1.96823,8000000.0
2008-05-07 23:05:00,1.96824,1.96841,1.96784,1.96784,8000000.0
2008-05-07 23:06:00,1.9679,1.9683,1.9679,1.96812,9000000.0
2008-05-07 23:07:00,1.96837,1.96838,1.96818,1.9683,10000000.0
2008-05-07 23:08:00,1.96829,1.96848,1.96823,1.96848,7000000.0
2008-05-07 23:09:00,1.96886,1.96893,1.96869,1.96869,9000000.0
2008-05-07 23:10:00,1.96868,1.96868,1.96838,1.96843,11000000.0
2008-05-07 23:11:00,1.9681,1.96828,1.96799,1.96799,7000000.0
2008-05-07 23:12:00,1.96795,1.96803,1.96784,1.96788,7000000.0
2008-05-07 23:13:00,1.96792,1.96792,1.96768,1.96792,7000000.0
2008-05-07 23:14:00,1.96806,1.96806,1.96776,1.96786,11000000.0
2008-05-07 23:15:00,1.96783,1.96848,1.96783,1.96848,9000000.0
2008-05-07 23:16:00,1.9685,1.9685,1.96806,1.96831,11000000.0
2008-05-07 23:17:00,1.96833,1.96843,1.96787,1.96787,7000000.0
2008-05-07 23:18:00,1.96788,1.96799,1.96785,1.96796,8000000.0
2008-05-07 23:19:00,1.96786,1.96802,1.96786,1.96795,7000000.0
2008-05-07 23:20:00,1.96789,1.96796,1.96782,1.96796,9000000.0
2008-05-07 23:21:00,1.96803,1.96807,1.96797,1.96805,9000000.0
2008-05-07 23:22:00,1.96786,1.96804,1.96786,1.96804,5000000.0
2008-05-07 23:23:00,1.96811,1.96824,1.96811,1.96824,8000000.0
2008-05-07 23:24:00,1.9681,1.96816,1.96807,1.96816,7000000.0
2008-05-07 23:25:00,1.96832,1.96832,1.9681,1.96815,7000000.0
2008-05-07 23:26:00,1.96792,1.9681,1.96792,1.96805,8000000.0
2008-05-07 23:27:00,1.96795,1.96806,1.96771,1.96795,5000000.0
2008-05-07 23:28:00,1.96795,1.96795,1.96777,1.96777,10000000.0
2008-05-07 23:29:00,1.9678,1.9678,1.9675,1.9676,9000000.0
2008-05-07 23:30:00,1.96765,1.96769,1.96756,1.96763,8000000.0
2008-05-07 23:31:00,1.96768,1.96797,1.96768,1.96792,7000000.0
2008-05-07 23:32:00,1.96806,1.96812,1.96804,1.96809,8000000.0
2008-05-07 23:33:00,1.968,1.96835,1.968,1.9682,7000000.0
2008-05-07 23:34:00,1.96824,1.96844,1.96818,1.96818,11000000.0
2008-05-07 23:35:00,1.96772,1.96775,1.9676,1.96769,9000000.0
2008-05-07 23:36:00,1.96745,1.96791,1.96721,1.96791,7000000.0
2008-05-07 23:38:00,1.9678,1.96813,1.9678,1.96813,8000000.0
2008-05-07 23:39:00,1.96816,1.96816,1.96772,1.96785,10000000.0
2008-05-07 23:40:00,1.96801,1.96811,1.96794,1.96811,7000000.0
2008-05-07 23:41:00,1.96817,1.9684,1.96816,1.96823,8000000.0
2008-05-07 23:42:00,1.96835,1.96841,1.96817,1.96817,6000000.0
2008-05-07 23:43:00,1.9677,1.9677,1.9675,1.96767,7000000.0
2008-05-07 23:44:00,1.96782,1.96797,1.96768,1.96797,7000000.0
2008-05-07 23:45:00,1.96807,1.9681,1.96799,1.96803,7000000.0
2008-05-07 23:46:00,1.96791,1.96809,1.96791,1.96801,8000000.0
2008-05-07 23:47:00,1.96811,1.96824,1.96777,1.96818,8000000.0
2008-05-07 23:48:00,1.96803,1.96803,1.96778,1.96781,7000000.0
2008-05-07 23:49:00,1.96797,1.96812,1.96784,1.96811,10000000.0
2008-05-07 23:50:00,1.96827,1.9684,1.96827,1.96828,8000000.0
2008-05-07 23:51:00,1.96797,1.96797,1.96787,1.96787,7000000.0
2008-05-07 23:52:00,1.96816,1.96867,1.96816,1.96863,11000000.0
2008-05-07 23:53:00,1.96869,1.96878,1.96864,1.96878,8000000.0
2008-05-07 23:54:00,1.96662,1.96922,1.96662,1.96922,9000000.0
2008-05-07 23:55:00,1.96926,1.96935,1.96908,1.96911,8000000.0
2008-05-07 23:56:00,1.96885,1.96906,1.96881,1.96881,8000000.0
2008-05-07 23:57:00,1.96911,1.96916,1.96894,1.96905,8000000.0
2008-05-07 23:58:00,1.96931,1.96936,1.96919,1.96919,7000000.0
2008-05-07 23:59:00,1.96925,1.96949,1.96917,1.96949,6000000.0
2008-05-08 00:00:00,1.96911,1.96911,1.96858,1.96875,7000000.0
2008-05-08 00:01:00,1.96877,1.96885,1.96863,1.96865,8000000.0
2008-05-08 00:02:00,1.96883,1.96897,1.9688,1.96885,8000000.0
2008-05-08 00:03:00,1.96891,1.96905,1.96878,1.96878,10000000.0
2008-05-08 00:04:00,1.96913,1.96955,1.96913,1.96949,7000000.0
2008-05-08 00:05:00,1.96928,1.96928,1.96878,1.96878,11000000.0
2008-05-08 00:06:00,1.96882,1.96888,1.9687,1.96885,10000000.0
2008-05-08 00:07:00,1.96837,1.96837,1.96822,1.96825,8000000.0
2008-05-08 00:08:00,1.96866,1.96877,1.96863,1.96876,9000000.0
2008-05-08 00:09:00,1.96881,1.96887,1.96873,1.96877,7000000.0
2008-05-08 00:10:00,1.96891,1.96893,1.96875,1.96875,8000000.0
2008-05-08 00:11:00,1.96871,1.96871,1.96773,1.96773,11000000.0
2008-05-08 00:12:00,1.96765,1.96823,1.96765,1.96797,7000000.0
2008-05-08 00:13:00,1.96792,1.96823,1.96779,1.96823,8000000.0
2008-05-08 00:14:00,1.96841,1.9689,1.96841,1.9689,8000000.0
2008-05-08 00:15:00,1.96888,1.96888,1.96859,1.96859,8000000.0
2008-05-08 00:16:00,1.96844,1.96844,1.96828,1.96835,7000000.0
2008-05-08 00:17:00,1.96851,1.96851,1.96805,1.96816,9000000.0
2008-05-08 00:18:00,1.96843,1.96851,1.96838,1.96848,10000000.0
2008-05-08 00:19:00,1.96821,1.96821,1.96797,1.96805,11000000.0
2008-05-08 00:20:00,1.968,1.96816,1.968,1.96816,8000000.0
2008-05-08 00:21:00,1.96791,1.96791,1.96769,1.96788,7000000.0
2008-05-08 00:22:00,1.96804,1.96806,1.968,1.96802,9000000.0
2008-05-08 00:23:00,1.96796,1.96812,1.96796,1.96812,8000000.0
2008-05-08 00:24:00,1.96817,1.96818,1.96799,1.96815,10000000.0
2008-05-08 00:25:00,1.96818,1.9682,1.96804,1.96804,9000000.0
2008-05-08 00:26:00,1.9681,1.9681,1.96791,1.96797,7000000.0
2008-05-08 00:27:00,1.96798,1.9681,1.96795,1.96802,9000000.0
2008-05-08 00:28:00,1.96807,1.96831,1.96807,1.96829,9000000.0
2008-05-08 00:29:00,1.96816,1.96825,1.96806,1.96806,8000000.0
2008-05-08 00:30:00,1.96785,1.96818,1.96785,1.96808,11000000.0
2008-05-08 00:31:00,1.96822,1.96826,1.96804,1.96804,8000000.0
2008-05-08 00:32:00,1.96812,1.96813,1.96794,1.96809,8000000.0
2008-05-08 00:33:00,1.96796,1.96805,1.9679,1.9679,7000000.0
2008-05-08 00:34:00,1.96786,1.96829,1.96769,1.96829,8000000.0
2008-05-08 00:35:00,1.96836,1.96851,1.96835,1.96842,10000000.0
2008-05-08 00:36:00,1.96855,1.96855,1.96823,1.96836,7000000.0
2008-05-08 00:37:00,1.96832,1.96835,1.96822,1.96834,8000000.0
2008-05-08 00:38:00,1.96806,1.9684,1.96794,1.9683,7000000.0
2008-05-08 00:39:00,1.96823,1.96824,1.96738,1.96738,10000000.0
2008-05-08 00:40:00,1.96718,1.96733,1.96713,1.96733,7000000.0
2008-05-08 00:41:00,1.96747,1.96802,1.96728,1.96802,10000000.0
2008-05-08 00:42:00,1.96819,1.96819,1.96763,1.96809,11000000.0
2008-05-08 00:43:00,1.9681,1.9681,1.9679,1.9679,8000000.0
2008-05-08 00:44:00,1.96786,1.96786,1.9672,1.96752,7000000.0
2008-05-08 00:45:00,1.97155,1.97738,1.97155,1.97688,8000000.0
2008-05-08 00:46:00,1.97719,1.97955,1.97719,1.97838,11000000.0
2008-05-08 00:47:00,1.9775,1.97765,1.97729,1.97729,6000000.0
2008-05-08 00:48:00,1.97736,1.97736,1.97631,1.97654,10000000.0
2008-05-08 00:49:00,1.97685,1.97716,1.97636,1.97716,10000000.0
2008-05-08 00:50:00,1.9776,1.97824,1.9776,1.97797,8000000.0
2008-05-08 00:51:00,1.97778,1.97883,1.97778,1.97883,7000000.0
2008-05-08 00:52:00,1.97924,1.98001,1.97924,1.9797,8000000.0
2008-05-08 00:53:00,1.97943,1.98052,1.97943,1.98052,10000000.0
2008-05-08 00:54:00,1.98028,1.98071,1.98028,1.98071,8000000.0
2008-05-08 00:55:00,1.98021,1.98032,1.97935,1.97969,7000000.0
2008-05-08 00:56:00,1.9795,1.9795,1.97929,1.97936,7000000.0
2008-05-08 00:57:00,1.97946,1.97974,1.97945,1.97945,8000000.0
2008-05-08 00:58:00,1.97952,1.98049,1.97951,1.98049,8000000.0
2008-05-08 00:59:00,1.98105,1.98161,1.98105,1.98132,7000000.0
2008-05-08 01:00:00,1.98109,1.98109,1.98083,1.98106,9000000.0
2008-05-08 01:01:00,1.98098,1.98098,1.98046,1.98046,7000000.0
2008-05-08 01:02:00,1.98041,1.98054,1.98025,1.98043,8000000.0
2008-05-08 01:03:00,1.98026,1.98026,1.97943,1.97943,10000000.0
2008-05-08 01:04:00,1.97891,1.97915,1.9788,1.97915,8000000.0
2008-05-08 01:05:00,1.97966,1.9802,1.97966,1.97999,7000000.0
2008-05-08 01:06:00,1.98046,1.98064,1.98046,1.98057,8000000.0
2008-05-08 01:07:00,1.98077,1.98085,1.9805,1.9805,7000000.0
2008-05-08 01:08:00,1.98048,1.98102,1.98048,1.98102,8000000.0
2008-05-08 01:09:00,1.98076,1.98109,1.98076,1.98086,7000000.0
2008-05-08 01:10:00,1.9809,1.98092,1.98075,1.98075,11000000.0
2008-05-08 01:11:00,1.9811,1.98114,1.98098,1.98104,11000000.0
2008-05-08 01:12:00,1.98165,1.98183,1.98165,1.98178,11000000.0
2008-05-08 01:13:00,1.98176,1.98221,1.98176,1.98221,7000000.0
2008-05-08 01:14:00,1.98246,1.98389,1.98246,1.98386,8000000.0
2008-05-08 01:15:00,1.98413,1.98421,1.98369,1.98369,7000000.0
2008-05-08 01:16:00,1.98309,1.98309,1.982,1.98269,9000000.0
2008-05-08 01:17:00,1.98296,1.98352,1.98296,1.98348,8000000.0
2008-05-08 01:18:00,1.98359,1.98359,1.98299,1.98312,8000000.0
2008-05-08 01:19:00,1.9831,1.98317,1.9829,1.9829,7000000.0
2008-05-08 01:20:00,1.9831,1.98378,1.9831,1.98371,8000000.0
2008-05-08 01:21:00,1.98335,1.98354,1.98332,1.98354,5000000.0
2008-05-08 01:22:00,1.9835,1.9835,1.9832,1.98328,7000000.0
2008-05-08 01:23:00,1.98339,1.98341,1.98308,1.98308,7000000.0
2008-05-08 01:24:00,1.98295,1.98303,1.98239,1.98239,11000000.0
2008-05-08 01:25:00,1.98291,1.9834,1.98291,1.9834,7000000.0
2008-05-08 01:26:00,1.983,1.983,1.98273,1.98285,8000000.0
2008-05-08 01:27:00,1.98435,1.98547,1.98435,1.98547,7000000.0
2008-05-08 01:28:00,1.98635,1.98704,1.98635,1.98698,8000000.0
2008-05-08 01:29:00,1.98676,1.98691,1.98646,1.98651,10000000.0
2008-05-08 01:30:00,1.98629,1.98638,1.986,1.986,7000000.0
2008-05-08 01:31:00,1.98612,1.98667,1.98605,1.98667,7000000.0
2008-05-08 01:32:00,1.98664,1.9868,1.98649,1.98654,9000000.0
2008-05-08 01:33:00,1.98612,1.98612,1.98493,1.98493,7000000.0
2008-05-08 01:34:00,1.98462,1.98472,1.98388,1.98388,11000000.0
2008-05-08 01:35:00,1.98425,1.98425,1.98318,1.98318,8000000.0
2008-05-08 01:36:00,1.98274,1.98274,1.98254,1.98274,10000000.0
2008-05-08 01:37:00,1.9831,1.98363,1.9831,1.98363,8000000.0
2008-05-08 01:38:00,1.9842,1.9842,1.98351,1.98351,7000000.0
2008-05-08 01:39:00,1.98333,1.98345,1.9831,1.98315,9000000.0
2008-05-08 01:40:00,1.98297,1.98314,1.9827,1.98289,11000000.0
2008-05-08 01:41:00,1.98307,1.98336,1.98289,1.98336,11000000.0
2008-05-08 01:42:00,1.98364,1.98433,1.98364,1.98433,9000000.0
2008-05-08 01:43:00,1.98411,1.98435,1.98402,1.98435,9000000.0
2008-05-08 01:44:00,1.98453,1.98463,1.98425,1.98425,8000000.0
2008-05-08 01:45:00,1.9841,1.98438,1.98407,1.98427,7000000.0
2008-05-08 01:46:00,1.9843,1.98449,1.9843,1.98449,7000000.0
2008-05-08 01:47:00,1.98442,1.98486,1.98441,1.98486,7000000.0
2008-05-08 01:48:00,1.98481,1.98481,1.98467,1.9848,8000000.0
2008-05-08 01:49:00,1.98458,1.98505,1.98458,1.98496,8000000.0
2008-05-08 01:50:00,1.98461,1.98496,1.98461,1.98462,7000000.0
2008-05-08 01:51:00,1.98456,1.98456,1.98346,1.98346,10000000.0
2008-05-08 01:52:00,1.98362,1.98398,1.98358,1.98395,8000000.0
2008-05-08 01:53:00,1.9841,1.9841,1.98326,1.98326,8000000.0
2008-05-08 01:54:00,1.98374,1.98414,1.98356,1.98414,10000000.0
2008-05-08 01:55:00,1.98442,1.98455,1.98428,1.98428,9000000.0
2008-05-08 01:56:00,1.98417,1.98417,1.98166,1.98379,10000000.0
2008-05-08 01:57:00,1.98455,1.98543,1.98455,1.98543,9000000.0
2008-05-08 01:58:00,1.98618,1.98657,1.98564,1.98564,8000000.0
2008-05-08 01:59:00,1.98601,1.98675,1.98594,1.98675,11000000.0
2008-05-08 02:00:00,1.9871,1.98731,1.98702,1.98729,10000000.0
2008-05-08 02:01:00,1.98697,1.98718,1.9864,1.98718,10000000.0
2008-05-08 02:02:00,1.98707,1.98719,1.98693,1.98704,13000000.0
2008-05-08 02:03:00,1.98689,1.98689,1.98597,1.98597,17000000.0
2008-05-08 02:04:00,1.98601,1.98624,1.98599,1.98624,12000000.0
2008-05-08 02:05:00,1.98615,1.98615,1.98584,1.98584,9000000.0
2008-05-08 02:06:00,1.98566,1.98566,1.98452,1.98452,7000000.0
2008-05-08 02:07:00,1.98437,1.98471,1.9842,1.9842,13000000.0
2008-05-08 02:08:00,1.98411,1.98461,1.98341,1.98341,16000000.0
2008-05-08 02:09:00,1.98425,1.98482,1.98425,1.98469,10000000.0
2008-05-08 02:10:00,1.98508,1.98509,1.98501,1.98505,8000000.0
2008-05-08 02:11:00,1.98565,1.98586,1.98546,1.98579,7000000.0
2008-05-08 02:12:00,1.98612,1.9862,1.98603,1.98616,14000000.0
2008-05-08 02:13:00,1.98658,1.98671,1.98653,1.98667,7000000.0
2008-05-08 02:14:00,1.98672,1.98709,1.98672,1.98709,7000000.0
2008-05-08 02:15:00,1.98723,1.98738,1.98703,1.98703,7000000.0
2008-05-08 02:16:00,1.98659,1.98659,1.98604,1.98636,8000000.0
2008-05-08 02:17:00,1.98609,1.98691,1.98609,1.98691,7000000.0
2008-05-08 02:18:00,1.98662,1.98663,1.98653,1.98657,11000000.0
2008-05-08 02:19:00,1.98682,1.98685,1.98676,1.98676,7000000.0
2008-05-08 02:20:00,1.98646,1.98649,1.98631,1.98649,12000000.0
2008-05-08 02:21:00,1.9865,1.98735,1.9865,1.98735,12000000.0
2008-05-08 02:22:00,1.98726,1.98726,1.98682,1.98682,7000000.0
2008-05-08 02:23:00,1.98634,1.98634,1.98563,1.98567,9000000.0
2008-05-08 02:24:00,1.98578,1.98578,1.98536,1.98542,8000000.0
2008-05-08 02:25:00,1.98521,1.98525,1.98469,1.9848,16000000.0
2008-05-08 02:26:00,1.98516,1.98549,1.98516,1.98522,20000000.0
2008-05-08 02:27:00,1.98543,1.98585,1.98543,1.98549,18000000.0
2008-05-08 02:28:00,1.98544,1.98582,1.98519,1.98519,10000000.0
2008-05-08 02:29:00,1.98462,1.98477,1.98435,1.98436,10000000.0
2008-05-08 02:30:00,1.98466,1.9848,1.98466,1.98469,10000000.0
2008-05-08 02:31:00,1.9841,1.9841,1.9833,1.98337,9000000.0
2008-05-08 02:32:00,1.98354,1.98368,1.98341,1.98368,15000000.0
2008-05-08 02:33:00,1.98363,1.9839,1.98363,1.98377,14000000.0
2008-05-08 02:34:00,1.98365,1.98365,1.98347,1.98357,9000000.0
2008-05-08 02:35:00,1.984,1.984,1.9834,1.9834,7000000.0
2008-05-08 02:36:00,1.9835,1.9841,1.9835,1.9841,8000000.0
2008-05-08 02:37:00,1.984,1.984,1.98362,1.98362,7000000.0
2008-05-08 02:38:00,1.98362,1.98362,1.98332,1.98332,7000000.0
2008-05-08 02:39:00,1.98291,1.98291,1.98251,1.98251,13000000.0
2008-05-08 02:40:00,1.98242,1.98242,1.98225,1.98231,11000000.0
2008-05-08 02:41:00,1.98207,1.98267,1.98207,1.98267,8000000.0
2008-05-08 02:42:00,1.98258,1.98329,1.98258,1.98329,11000000.0
2008-05-08 02:43:00,1.98321,1.98335,1.98288,1.98288,8000000.0
2008-05-08 02:44:00,1.98272,1.98275,1.98256,1.98275,10000000.0
2008-05-08 02:45:00,1.98273,1.98276,1.98242,1.98267,10000000.0
2008-05-08 02:46:00,1.98302,1.98387,1.98302,1.98386,8000000.0
2008-05-08 02:47:00,1.98321,1.98384,1.98316,1.98372,8000000.0
2008-05-08 02:48:00,1.98397,1.98399,1.98378,1.98392,11000000.0
2008-05-08 02:49:00,1.98387,1.98408,1.98377,1.98405,10000000.0
2008-05-08 02:50:00,1.98402,1.98402,1.98352,1.98359,8000000.0
2008-05-08 02:51:00,1.98337,1.98378,1.98336,1.98356,10000000.0
2008-05-08 02:52:00,1.98382,1.98382,1.98316,1.98372,10000000.0
2008-05-08 02:53:00,1.9841,1.9842,1.98406,1.98409,8000000.0
2008-05-08 02:54:00,1.98373,1.98376,1.98355,1.98376,7000000.0
2008-05-08 02:55:00,1.98386,1.98422,1.98386,1.98402,8000000.0
2008-05-08 02:56:00,1.98402,1.98419,1.98377,1.98377,7000000.0
2008-05-08 02:57:00,1.98298,1.98325,1.98266,1.98266,8000000.0
2008-05-08 02:58:00,1.98227,1.98272,1.98227,1.98247,12000000.0
2008-05-08 02:59:00,1.98228,1.98242,1.98193,1.98227,19000000.0
2008-05-08 03:00:00,1.98224,1.98229,1.982,1.98229,7000000.0
2008-05-08 03:01:00,1.9822,1.98245,1.9821,1.98245,10000000.0
2008-05-08 03:02:00,1.98259,1.98259,1.98209,1.9821,8000000.0
2008-05-08 03:03:00,1.98186,1.98204,1.9818,1.98197,11000000.0
2008-05-08 03:04:00,1.98206,1.98258,1.98206,1.98247,7000000.0
2008-05-08 03:05:00,1.98232,1.98232,1.9818,1.98184,10000000.0
2008-05-08 03:06:00,1.98149,1.98179,1.98149,1.98178,11000000.0
2008-05-08 03:07:00,1.98113,1.98145,1.98113,1.98145,7000000.0
2008-05-08 03:08:00,1.98194,1.98211,1.98185,1.98211,8000000.0
2008-05-08 03:09:00,1.98204,1.9821,1.98166,1.98166,10000000.0
2008-05-08 03:10:00,1.98159,1.98175,1.98112,1.98175,10000000.0
2008-05-08 03:11:00,1.98192,1.9821,1.98186,1.9821,8000000.0
2008-05-08 03:12:00,1.98204,1.98205,1.982,1.98201,7000000.0
2008-05-08 03:13:00,1.98197,1.98221,1.98197,1.98221,10000000.0
2008-05-08 03:14:00,1.98179,1.98179,1.98125,1.98173,16000000.0
2008-05-08 03:15:00,1.98217,1.98238,1.98115,1.98128,11000000.0
2008-05-08 03:16:00,1.98117,1.98127,1.98116,1.98116,5000000.0
2008-05-08 03:17:00,1.98119,1.98119,1.98103,1.98116,8000000.0
2008-05-08 03:18:00,1.98108,1.98108,1.98067,1.98104,10000000.0
2008-05-08 03:19:00,1.98126,1.9813,1.9804,1.9804,7000000.0
2008-05-08 03:20:00,1.98065,1.98108,1.98065,1.98082,7000000.0
2008-05-08 03:21:00,1.98089,1.98089,1.98066,1.98079,7000000.0
2008-05-08 03:22:00,1.98125,1.98189,1.97953,1.97953,8000000.0
2008-05-08 03:23:00,1.98103,1.98108,1.98098,1.98105,9000000.0
2008-05-08 03:24:00,1.98083,1.98083,1.98067,1.98075,7000000.0
2008-05-08 03:25:00,1.98082,1.98107,1.98071,1.98107,23000000.0
2008-05-08 03:26:00,1.98124,1.98133,1.98108,1.9811,9000000.0
2008-05-08 03:27:00,1.98073,1.98101,1.98061,1.98096,7000000.0
2008-05-08 03:28:00,1.98087,1.98111,1.98087,1.98111,7000000.0
2008-05-08 03:29:00,1.98108,1.98108,1.98081,1.98093,8000000.0
2008-05-08 03:30:00,1.98093,1.98093,1.97874,1.97874,10000000.0
2008-05-08 03:31:00,1.9793,1.98056,1.9793,1.98049,8000000.0
2008-05-08 03:32:00,1.98111,1.98112,1.9809,1.98093,10000000.0
2008-05-08 03:33:00,1.98109,1.98144,1.9808,1.98144,7000000.0
2008-05-08 03:34:00,1.98054,1.98058,1.98042,1.98052,11000000.0
2008-05-08 03:35:00,1.98093,1.98093,1.98066,1.98088,8000000.0
2008-05-08 03:36:00,1.98107,1.9812,1.98088,1.98088,7000000.0
2008-05-08 03:37:00,1.98076,1.98076,1.98056,1.98057,8000000.0
2008-05-08 03:38:00,1.98027,1.98038,1.98019,1.98031,8000000.0
2008-05-08 03:39:00,1.97992,1.98115,1.97992,1.9811,10000000.0
2008-05-08 03:40:00,1.98174,1.98288,1.98174,1.98288,6000000.0
2008-05-08 03:41:00,1.98317,1.98358,1.98317,1.98358,8000000.0
2008-05-08 03:42:00,1.98335,1.98335,1.98301,1.98301,2000000.0
2008-05-08 03:43:00,1.98249,1.98256,1.98239,1.98239,9000000.0
2008-05-08 03:44:00,1.98219,1.9823,1.98205,1.98217,7000000.0
2008-05-08 03:45:00,1.98258,1.98333,1.98258,1.98324,7000000.0
2008-05-08 03:46:00,1.98304,1.98332,1.98304,1.98312,8000000.0
2008-05-08 03:47:00,1.98313,1.98313,1.98259,1.98279,9000000.0
2008-05-08 03:48:00,1.98285,1.98292,1.9825,1.98292,11000000.0
2008-05-08 03:49:00,1.98285,1.98335,1.98269,1.98335,23000000.0
2008-05-08 03:50:00,1.98345,1.98373,1.98345,1.98351,9000000.0
2008-05-08 03:51:00,1.98291,1.98291,1.98214,1.9826,8000000.0
2008-05-08 03:52:00,1.98216,1.98216,1.98127,1.98159,9000000.0
2008-05-08 03:53:00,1.98204,1.98222,1.98183,1.98183,8000000.0
2008-05-08 03:54:00,1.98185,1.98185,1.98118,1.98118,9000000.0
2008-05-08 03:55:00,1.98077,1.98085,1.98037,1.98037,10000000.0
2008-05-08 03:56:00,1.98005,1.98037,1.9796,1.98037,12000000.0
2008-05-08 03:57:00,1.97973,1.98028,1.97963,1.98028,9000000.0
2008-05-08 03:58:00,1.9801,1.9801,1.97954,1.97961,8000000.0
2008-05-08 03:59:00,1.97933,1.9796,1.97853,1.97853,7000000.0
2008-05-08 04:00:00,1.97965,1.97968,1.97913,1.97968,18000000.0
2008-05-08 04:01:00,1.97965,1.98047,1.97965,1.98047,8000000.0
2008-05-08 04:02:00,1.98069,1.98069,1.97966,1.97966,25000000.0
2008-05-08 04:03:00,1.97954,1.9797,1.97925,1.97948,12000000.0
2008-05-08 04:04:00,1.9801,1.98031,1.98008,1.98013,9000000.0
2008-05-08 04:05:00,1.98035,1.98068,1.98035,1.9804,7000000.0
2008-05-08 04:06:00,1.98042,1.9805,1.98006,1.98006,10000000.0
2008-05-08 04:07:00,1.98008,1.98024,1.98008,1.98024,7000000.0
2008-05-08 04:08:00,1.98041,1.98041,1.98006,1.98006,10000000.0
2008-05-08 04:09:00,1.98029,1.98113,1.98029,1.98113,8000000.0
2008-05-08 04:10:00,1.98141,1.98141,1.98093,1.98126,9000000.0
2008-05-08 04:11:00,1.98127,1.98133,1.9811,1.9811,8000000.0
2008-05-08 04:12:00,1.98133,1.98133,1.98086,1.98118,11000000.0
2008-05-08 04:13:00,1.98132,1.98192,1.98132,1.98192,8000000.0
2008-05-08 04:14:00,1.98222,1.98238,1.98222,1.98238,7000000.0
2008-05-08 04:15:00,1.98235,1.98307,1.98235,1.98307,8000000.0
2008-05-08 04:16:00,1.98319,1.98331,1.98284,1.98284,8000000.0
2008-05-08 04:17:00,1.98293,1.98293,1.98236,1.98236,19000000.0
2008-05-08 04:18:00,1.98204,1.98238,1.98204,1.98236,8000000.0
2008-05-08 04:19:00,1.98234,1.98395,1.98234,1.98395,21000000.0
2008-05-08 04:20:00,1.98428,1.98428,1.98355,1.98355,11000000.0
2008-05-08 04:21:00,1.98322,1.98355,1.98322,1.98337,7000000.0
2008-05-08 04:22:00,1.98372,1.98378,1.98361,1.98368,8000000.0
2008-05-08 04:23:00,1.98358,1.98373,1.9835,1.9835,9000000.0
2008-05-08 04:24:00,1.98308,1.98308,1.98233,1.98233,12000000.0
2008-05-08 04:25:00,1.98193,1.98458,1.98193,1.98456,9000000.0
2008-05-08 04:26:00,1.98481,1.98547,1.98481,1.98508,8000000.0
2008-05-08 04:27:00,1.98452,1.98486,1.98436,1.98484,9000000.0
2008-05-08 04:28:00,1.98441,1.98441,1.9835,1.9835,14000000.0
2008-05-08 04:29:00,1.98377,1.98412,1.98369,1.98412,16000000.0
2008-05-08 04:30:00,1.98323,1.98324,1.98293,1.98294,25000000.0
2008-05-08 04:31:00,1.98314,1.98339,1.98314,1.98325,8000000.0
2008-05-08 04:32:00,1.98344,1.98389,1.98339,1.98339,8000000.0
2008-05-08 04:33:00,1.98342,1.98436,1.98338,1.98436,5000000.0
2008-05-08 04:34:00,1.98449,1.98449,1.98438,1.98438,10000000.0
2008-05-08 04:35:00,1.98431,1.98431,1.98289,1.98289,9000000.0
2008-05-08 04:36:00,1.98189,1.98189,1.98144,1.9816,7000000.0
2008-05-08 04:37:00,1.98134,1.98134,1.98071,1.98071,7000000.0
2008-05-08 04:38:00,1.98106,1.98132,1.98094,1.98132,7000000.0
2008-05-08 04:39:00,1.98137,1.98137,1.98092,1.98092,8000000.0
2008-05-08 04:40:00,1.98055,1.98057,1.98008,1.98054,10000000.0
2008-05-08 04:41:00,1.98036,1.98051,1.98034,1.98046,9000000.0
2008-05-08 04:42:00,1.98062,1.98092,1.98062,1.98092,11000000.0
2008-05-08 04:43:00,1.9809,1.9809,1.98074,1.98074,9000000.0
2008-05-08 04:44:00,1.98051,1.98052,1.98039,1.98044,8000000.0
2008-05-08 04:45:00,1.98061,1.98081,1.98058,1.98068,9000000.0
2008-05-08 04:46:00,1.98062,1.981,1.98062,1.98094,7000000.0
2008-05-08 04:47:00,1.98106,1.98112,1.98093,1.98095,8000000.0
2008-05-08 04:48:00,1.98089,1.98103,1.98089,1.98103,7000000.0
2008-05-08 04:49:00,1.98109,1.98111,1.98065,1.98067,8000000.0
2008-05-08 04:50:00,1.98045,1.98045,1.98033,1.98041,7000000.0
2008-05-08 04:51:00,1.98072,1.98106,1.98068,1.98106,15000000.0
2008-05-08 04:52:00,1.98117,1.98117,1.98055,1.98055,8000000.0
2008-05-08 04:53:00,1.98027,1.98029,1.98013,1.98013,8000000.0
2008-05-08 04:54:00,1.98009,1.98052,1.97992,1.98052,11000000.0
2008-05-08 04:55:00,1.98106,1.98106,1.98078,1.98084,4000000.0
2008-05-08 04:56:00,1.98083,1.98088,1.98074,1.98075,12000000.0
2008-05-08 04:57:00,1.98084,1.98084,1.98068,1.98071,5000000.0
2008-05-08 04:58:00,1.98067,1.98078,1.98065,1.98071,9000000.0
2008-05-08 04:59:00,1.98052,1.98053,1.98045,1.98046,12000000.0
2008-05-08 05:00:00,1.98049,1.98084,1.98049,1.98084,9000000.0
2008-05-08 05:01:00,1.98082,1.9809,1.98074,1.9809,7000000.0
2008-05-08 05:02:00,1.98092,1.98092,1.98065,1.98065,7000000.0
2008-05-08 05:03:00,1.98054,1.98093,1.98053,1.98093,8000000.0
2008-05-08 05:04:00,1.98086,1.98086,1.98068,1.98079,9000000.0
2008-05-08 05:05:00,1.98079,1.98092,1.98075,1.98092,7000000.0
2008-05-08 05:06:00,1.98088,1.98162,1.98088,1.98149,8000000.0
2008-05-08 05:07:00,1.9815,1.98184,1.9815,1.98184,10000000.0
2008-05-08 05:08:00,1.98173,1.98206,1.98173,1.982,10000000.0
2008-05-08 05:09:00,1.98209,1.98261,1.98209,1.98258,16000000.0
2008-05-08 05:10:00,1.98257,1.98257,1.98189,1.98189,12000000.0
2008-05-08 05:11:00,1.98198,1.98216,1.9819,1.98212,11000000.0
2008-05-08 05:12:00,1.98203,1.98203,1.98165,1.98165,16000000.0
2008-05-08 05:13:00,1.98141,1.98141,1.98118,1.98139,9000000.0
2008-05-08 05:14:00,1.9813,1.9813,1.98025,1.98025,12000000.0
2008-05-08 05:15:00,1.98047,1.98049,1.98043,1.98049,8000000.0
2008-05-08 05:16:00,1.98044,1.98044,1.98029,1.98039,11000000.0
2008-05-08 05:17:00,1.9806,1.98068,1.98031,1.98031,9000000.0
2008-05-08 05:18:00,1.98043,1.98103,1.98043,1.98101,16000000.0
2008-05-08 05:19:00,1.98107,1.98118,1.98107,1.98107,9000000.0
2008-05-08 05:20:00,1.98112,1.98124,1.98112,1.98119,11000000.0
2008-05-08 05:21:00,1.9812,1.98128,1.9812,1.98127,15000000.0
2008-05-08 05:22:00,1.98135,1.98137,1.98128,1.98134,28000000.0
2008-05-08 05:23:00,1.98133,1.98133,1.98116,1.98116,26000000.0
2008-05-08 05:24:00,1.98112,1.98131,1.9811,1.98129,27000000.0
2008-05-08 05:25:00,1.98127,1.98138,1.98111,1.98131,47000000.0
2008-05-08 05:26:00,1.9813,1.98147,1.98125,1.98146,38000000.0
2008-05-08 05:27:00,1.98125,1.98125,1.98077,1.98077,7000000.0
2008-05-08 05:28:00,1.98157,1.98157,1.98147,1.98148,22000000.0
2008-05-08 05:29:00,1.98121,1.98121,1.98044,1.98072,11000000.0
2008-05-08 05:30:00,1.98071,1.98071,1.98027,1.98027,7000000.0
2008-05-08 05:31:00,1.98032,1.98052,1.98032,1.98045,10000000.0
2008-05-08 05:32:00,1.98038,1.98038,1.97989,1.97994,10000000.0
2008-05-08 05:33:00,1.97983,1.97983,1.9795,1.97976,8000000.0
2008-05-08 05:34:00,1.97976,1.97976,1.97946,1.97957,8000000.0
2008-05-08 05:35:00,1.97947,1.97947,1.97925,1.97925,10000000.0
2008-05-08 05:36:00,1.97922,1.97926,1.97922,1.97924,15000000.0
2008-05-08 05:37:00,1.9793,1.9793,1.97916,1.97917,11000000.0
2008-05-08 05:38:00,1.97864,1.97864,1.97805,1.97805,11000000.0
2008-05-08 05:39:00,1.97802,1.97818,1.97768,1.97802,7000000.0
2008-05-08 05:40:00,1.97834,1.97844,1.97824,1.97828,9000000.0
2008-05-08 05:41:00,1.97817,1.97875,1.97817,1.97875,9000000.0
2008-05-08 05:42:00,1.97885,1.97886,1.97875,1.97875,16000000.0
2008-05-08 05:43:00,1.97881,1.97884,1.97875,1.97884,8000000.0
2008-05-08 05:44:00,1.97881,1.97881,1.97876,1.97876,9000000.0
2008-05-08 05:45:00,1.9788,1.97916,1.9788,1.97906,13000000.0
2008-05-08 05:46:00,1.97888,1.97888,1.97885,1.97888,10000000.0
2008-05-08 05:47:00,1.97905,1.97905,1.97861,1.97869,15000000.0
2008-05-08 05:48:00,1.97885,1.97885,1.97873,1.97877,11000000.0
2008-05-08 05:49:00,1.97852,1.97852,1.97808,1.97808,6000000.0
2008-05-08 05:50:00,1.9778,1.97804,1.9776,1.9776,13000000.0
2008-05-08 05:51:00,1.97788,1.97808,1.97775,1.97775,30000000.0
2008-05-08 05:52:00,1.97773,1.9778,1.97763,1.97763,15000000.0
2008-05-08 05:53:00,1.97748,1.97785,1.97748,1.97785,8000000.0
2008-05-08 05:54:00,1.97791,1.97814,1.97763,1.97763,16000000.0
2008-05-08 05:55:00,1.9774,1.97752,1.97722,1.9773,11000000.0
2008-05-08 05:56:00,1.9773,1.97816,1.9773,1.97816,33000000.0
2008-05-08 05:57:00,1.97809,1.97825,1.97783,1.97783,11000000.0
2008-05-08 05:58:00,1.97788,1.97788,1.97763,1.97767,19000000.0
2008-05-08 05:59:00,1.97761,1.9777,1.97751,1.97767,12000000.0
2008-05-08 06:00:00,1.97755,1.97766,1.97708,1.97716,25000000.0
2008-05-08 06:01:00,1.97721,1.97752,1.97721,1.97735,16000000.0
2008-05-08 06:02:00,1.97751,1.97751,1.97731,1.97731,13000000.0
2008-05-08 06:03:00,1.97749,1.97761,1.97749,1.97749,5000000.0
2008-05-08 06:04:00,1.97751,1.97751,1.97706,1.97709,11000000.0
2008-05-08 06:05:00,1.97682,1.97695,1.97682,1.97695,9000000.0
2008-05-08 06:06:00,1.97685,1.97742,1.97685,1.97737,8000000.0
2008-05-08 06:07:00,1.97741,1.97741,1.9772,1.97721,10000000.0
2008-05-08 06:08:00,1.97714,1.97714,1.97696,1.97699,8000000.0
2008-05-08 06:09:00,1.97714,1.97717,1.97704,1.97709,10000000.0
2008-05-08 06:10:00,1.97689,1.97724,1.9767,1.9767,8000000.0
2008-05-08 06:11:00,1.97747,1.97769,1.97743,1.97759,7000000.0
2008-05-08 06:12:00,1.97758,1.97758,1.97715,1.97739,10000000.0
2008-05-08 06:13:00,1.97752,1.97784,1.97752,1.97777,15000000.0
2008-05-08 06:14:00,1.97776,1.97776,1.9775,1.97769,10000000.0
2008-05-08 06:15:00,1.97795,1.97853,1.97795,1.97853,18000000.0
2008-05-08 06:16:00,1.9788,1.9788,1.97852,1.97852,11000000.0
2008-05-08 06:17:00,1.97837,1.97872,1.97837,1.97872,7000000.0
2008-05-08 06:18:00,1.97896,1.97898,1.97859,1.97892,13000000.0
2008-05-08 06:19:00,1.97911,1.97911,1.97887,1.97903,12000000.0
2008-05-08 06:20:00,1.97859,1.9791,1.97805,1.97878,18000000.0
2008-05-08 06:21:00,1.97896,1.97933,1.9788,1.97933,26000000.0
2008-05-08 06:22:00,1.97935,1.97935,1.97913,1.97913,11000000.0
2008-05-08 06:23:00,1.97921,1.97955,1.97921,1.97955,11000000.0
2008-05-08 06:24:00,1.97988,1.98034,1.97988,1.97997,11000000.0
2008-05-08 06:25:00,1.97998,1.98,1.97976,1.97976,10000000.0
2008-05-08 06:26:00,1.97956,1.97962,1.97956,1.97958,7000000.0
2008-05-08 06:27:00,1.97959,1.97973,1.97952,1.97973,8000000.0
2008-05-08 06:28:00,1.97963,1.9797,1.97963,1.97963,7000000.0
2008-05-08 06:29:00,1.97971,1.98023,1.97971,1.98023,9000000.0
2008-05-08 06:30:00,1.98055,1.98128,1.98055,1.98128,11000000.0
2008-05-08 06:31:00,1.98096,1.98096,1.98027,1.98027,20000000.0
2008-05-08 06:32:00,1.98024,1.98038,1.98011,1.98026,31000000.0
2008-05-08 06:33:00,1.98024,1.9803,1.9801,1.9801,17000000.0
2008-05-08 06:34:00,1.98037,1.98037,1.98016,1.98016,9000000.0
2008-05-08 06:35:00,1.98008,1.98009,1.98004,1.98006,8000000.0
2008-05-08 06:36:00,1.97959,1.97959,1.97896,1.97958,10000000.0
2008-05-08 06:37:00,1.97985,1.97995,1.97985,1.97988,7000000.0
2008-05-08 06:38:00,1.97985,1.97998,1.97963,1.97994,8000000.0
2008-05-08 06:39:00,1.98009,1.98044,1.98009,1.98044,12000000.0
2008-05-08 06:40:00,1.98047,1.98047,1.98038,1.9804,5000000.0
2008-05-08 06:41:00,1.9806,1.98065,1.98052,1.98052,7000000.0
2008-05-08 06:42:00,1.98019,1.98027,1.9796,1.98019,7000000.0
2008-05-08 06:43:00,1.98047,1.98049,1.9804,1.98049,9000000.0
2008-05-08 06:44:00,1.98046,1.98056,1.98046,1.98051,11000000.0
2008-05-08 06:45:00,1.98058,1.98071,1.98046,1.98046,8000000.0
2008-05-08 06:46:00,1.98069,1.9812,1.98057,1.9812,8000000.0
2008-05-08 06:47:00,1.97944,1.98144,1.97944,1.98144,6000000.0
2008-05-08 06:48:00,1.98114,1.98114,1.98053,1.98053,8000000.0
2008-05-08 06:49:00,1.98034,1.98044,1.98023,1.98044,9000000.0
2008-05-08 06:50:00,1.98031,1.98071,1.98007,1.98071,9000000.0
2008-05-08 06:51:00,1.98109,1.98114,1.98093,1.98093,11000000.0
2008-05-08 06:52:00,1.98132,1.98161,1.98132,1.98135,7000000.0
2008-05-08 06:53:00,1.98118,1.98122,1.98115,1.98116,8000000.0
2008-05-08 06:54:00,1.98119,1.98129,1.98117,1.98122,11000000.0
2008-05-08 06:55:00,1.98114,1.98119,1.98108,1.98113,8000000.0
2008-05-08 06:56:00,1.9809,1.9809,1.97998,1.97998,13000000.0
2008-05-08 06:57:00,1.98014,1.98038,1.98009,1.98038,6000000.0
2008-05-08 06:58:00,1.98054,1.98054,1.98045,1.98045,16000000.0
2008-05-08 06:59:00,1.98054,1.98073,1.98053,1.98069,11000000.0
2008-05-08 07:00:00,1.98101,1.98116,1.98091,1.98116,8000000.0
2008-05-08 07:01:00,1.98133,1.98145,1.98122,1.98144,14000000.0
2008-05-08 07:02:00,1.98161,1.98192,1.98161,1.98192,18000000.0
2008-05-08 07:03:00,1.98164,1.98164,1.98143,1.98143,8000000.0
2008-05-08 07:04:00,1.98109,1.98146,1.98096,1.98146,8000000.0
2008-05-08 07:05:00,1.98144,1.9817,1.9812,1.98168,10000000.0
2008-05-08 07:06:00,1.98203,1.98203,1.98152,1.98153,8000000.0
2008-05-08 07:07:00,1.98124,1.98153,1.98101,1.98103,15000000.0
2008-05-08 07:08:00,1.98091,1.98098,1.98084,1.98084,18000000.0
2008-05-08 07:09:00,1.98054,1.98095,1.98054,1.98087,7000000.0
2008-05-08 07:10:00,1.98071,1.98077,1.98062,1.98077,18000000.0
2008-05-08 07:11:00,1.9808,1.98108,1.98039,1.98039,11000000.0
2008-05-08 07:12:00,1.98013,1.98032,1.98009,1.98032,11000000.0
2008-05-08 07:13:00,1.97997,1.98011,1.97979,1.98011,9000000.0
2008-05-08 07:14:00,1.98015,1.98017,1.97975,1.97975,12000000.0
2008-05-08 07:15:00,1.98,1.98006,1.97982,1.97982,7000000.0
2008-05-08 07:16:00,1.98002,1.98005,1.97981,1.97981,12000000.0
2008-05-08 07:17:00,1.97987,1.98036,1.97987,1.98036,15000000.0
2008-05-08 07:18:00,1.98049,1.98049,1.98001,1.98018,8000000.0
2008-05-08 07:19:00,1.97999,1.98001,1.9799,1.97994,7000000.0
2008-05-08 07:20:00,1.97987,1.98046,1.97987,1.98037,9000000.0
2008-05-08 07:21:00,1.98072,1.98077,1.98038,1.98055,10000000.0
2008-05-08 07:22:00,1.98069,1.98085,1.98069,1.98084,7000000.0
2008-05-08 07:23:00,1.98073,1.98073,1.97968,1.98016,11000000.0
2008-05-08 07:24:00,1.9803,1.98048,1.97998,1.97998,23000000.0
2008-05-08 07:25:00,1.98022,1.98054,1.98019,1.98046,28000000.0
2008-05-08 07:26:00,1.98037,1.98112,1.98031,1.98112,14000000.0
2008-05-08 07:27:00,1.98121,1.98121,1.98102,1.98112,20000000.0
2008-05-08 07:28:00,1.98116,1.98134,1.98116,1.9813,17000000.0
2008-05-08 07:29:00,1.98159,1.98182,1.98155,1.98167,27000000.0
2008-05-08 07:30:00,1.9814,1.9816,1.98134,1.9816,20000000.0
2008-05-08 07:31:00,1.98194,1.98194,1.9817,1.98185,7000000.0
2008-05-08 07:32:00,1.98183,1.98183,1.98161,1.98161,11000000.0
2008-05-08 07:33:00,1.98179,1.98197,1.98169,1.98183,22000000.0
2008-05-08 07:34:00,1.98147,1.98163,1.98124,1.98124,16000000.0
2008-05-08 07:35:00,1.98141,1.98184,1.98141,1.98184,15000000.0
2008-05-08 07:36:00,1.98201,1.98201,1.98166,1.98166,8000000.0
2008-05-08 07:37:00,1.98171,1.98191,1.98124,1.98124,12000000.0
2008-05-08 07:38:00,1.98038,1.98038,1.97962,1.97988,7000000.0
2008-05-08 07:39:00,1.98007,1.98035,1.98007,1.98021,14000000.0
2008-05-08 07:40:00,1.98025,1.98072,1.98025,1.98072,9000000.0
2008-05-08 07:41:00,1.98081,1.98133,1.98081,1.98133,24000000.0
2008-05-08 07:42:00,1.98141,1.98141,1.98113,1.98137,17000000.0
2008-05-08 07:43:00,1.98127,1.98128,1.98103,1.98103,22000000.0
2008-05-08 07:44:00,1.98119,1.98119,1.98095,1.98095,10000000.0
2008-05-08 07:45:00,1.9805,1.98106,1.9805,1.98106,15000000.0
2008-05-08 07:46:00,1.98123,1.98168,1.98123,1.98162,17000000.0
2008-05-08 07:47:00,1.98172,1.9819,1.9816,1.9816,15000000.0
2008-05-08 07:48:00,1.98162,1.98162,1.98051,1.98051,10000000.0
2008-05-08 07:49:00,1.98032,1.9806,1.98032,1.9806,20000000.0
2008-05-08 07:50:00,1.98138,1.98165,1.98138,1.9816,17000000.0
2008-05-08 07:51:00,1.98168,1.98183,1.98155,1.98156,15000000.0
2008-05-08 07:52:00,1.98139,1.98185,1.98139,1.98185,29000000.0
2008-05-08 07:53:00,1.98182,1.98188,1.98159,1.98188,13000000.0
2008-05-08 07:54:00,1.98242,1.98274,1.98239,1.98262,23000000.0
2008-05-08 07:55:00,1.98294,1.98294,1.98257,1.98258,27000000.0
2008-05-08 07:56:00,1.98271,1.98276,1.98262,1.98276,18000000.0
2008-05-08 07:57:00,1.98291,1.98316,1.98288,1.98316,20000000.0
2008-05-08 07:58:00,1.98317,1.98317,1.98272,1.98272,13000000.0
2008-05-08 07:59:00,1.98257,1.98277,1.98246,1.98246,23000000.0
2008-05-08 08:00:00,1.98268,1.98313,1.98259,1.98313,31000000.0
2008-05-08 08:01:00,1.98324,1.98324,1.98239,1.98239,13000000.0
2008-05-08 08:02:00,1.98218,1.98226,1.98208,1.98226,12000000.0
2008-05-08 08:03:00,1.98197,1.98197,1.98151,1.98175,20000000.0
2008-05-08 08:04:00,1.9815,1.9815,1.98109,1.98126,30000000.0
2008-05-08 08:05:00,1.98117,1.98117,1.98033,1.98033,9000000.0
2008-05-08 08:06:00,1.98031,1.98068,1.98031,1.98063,21000000.0
2008-05-08 08:07:00,1.9806,1.98082,1.9806,1.98077,15000000.0
2008-05-08 08:08:00,1.98084,1.98162,1.9808,1.98162,25000000.0
2008-05-08 08:09:00,1.98159,1.98162,1.98131,1.98131,23000000.0
2008-05-08 08:10:00,1.98143,1.98147,1.98129,1.98146,27000000.0
2008-05-08 08:11:00,1.98154,1.98156,1.98125,1.98156,18000000.0
2008-05-08 08:12:00,1.98165,1.98166,1.98149,1.98165,22000000.0
2008-05-08 08:13:00,1.98181,1.98181,1.9815,1.98161,18000000.0
2008-05-08 08:14:00,1.98171,1.982,1.98169,1.98196,33000000.0
2008-05-08 08:15:00,1.98221,1.98249,1.98221,1.98244,21000000.0
2008-05-08 08:16:00,1.98248,1.98248,1.98212,1.98227,21000000.0
2008-05-08 08:17:00,1.98268,1.98335,1.98268,1.98333,19000000.0
2008-05-08 08:18:00,1.98288,1.983,1.98271,1.98274,17000000.0
2008-05-08 08:19:00,1.98261,1.98295,1.98238,1.98282,16000000.0
2008-05-08 08:20:00,1.98295,1.98362,1.98295,1.98362,13000000.0
2008-05-08 08:21:00,1.98377,1.98383,1.98329,1.98333,18000000.0
2008-05-08 08:22:00,1.98322,1.98358,1.98322,1.98358,26000000.0
2008-05-08 08:23:00,1.98426,1.98467,1.98426,1.98428,16000000.0
2008-05-08 08:24:00,1.98339,1.98339,1.98186,1.98186,28000000.0
2008-05-08 08:25:00,1.98307,1.98389,1.98307,1.98389,49000000.0
2008-05-08 08:26:00,1.98406,1.98463,1.98401,1.98463,14000000.0
2008-05-08 08:27:00,1.98429,1.98429,1.98393,1.98393,31000000.0
2008-05-08 08:28:00,1.98381,1.98457,1.98381,1.98434,28000000.0
2008-05-08 08:29:00,1.98458,1.98458,1.98333,1.98333,32000000.0
2008-05-08 08:30:00,1.9828,1.98295,1.98252,1.98295,28000000.0
2008-05-08 08:31:00,1.98309,1.98331,1.98262,1.98292,40000000.0
2008-05-08 08:32:00,1.98316,1.98414,1.98312,1.98414,51000000.0
2008-05-08 08:33:00,1.98438,1.98485,1.98425,1.98485,48000000.0
2008-05-08 08:34:00,1.98494,1.98494,1.98444,1.98444,49000000.0
2008-05-08 08:35:00,1.98445,1.98482,1.98434,1.98482,39000000.0
2008-05-08 08:36:00,1.98459,1.98472,1.98434,1.98434,12000000.0
2008-05-08 08:37:00,1.98379,1.98476,1.98362,1.98476,25000000.0
2008-05-08 08:38:00,1.98477,1.98477,1.98403,1.98403,21000000.0
2008-05-08 08:39:00,1.98393,1.98398,1.9835,1.98351,23000000.0
2008-05-08 08:40:00,1.9846,1.9846,1.98438,1.98439,36000000.0
2008-05-08 08:41:00,1.98363,1.98392,1.98363,1.98392,30000000.0
2008-05-08 08:42:00,1.98318,1.9832,1.98294,1.983,17000000.0
2008-05-08 08:43:00,1.9833,1.98344,1.98328,1.98328,23000000.0
2008-05-08 08:44:00,1.98362,1.98395,1.98322,1.98322,17000000.0
2008-05-08 08:45:00,1.98325,1.98427,1.98325,1.98424,37000000.0
2008-05-08 08:46:00,1.98407,1.98431,1.98407,1.98409,23000000.0
2008-05-08 08:47:00,1.98403,1.98434,1.98403,1.98404,25000000.0
2008-05-08 08:48:00,1.98405,1.98433,1.9838,1.9838,36000000.0
2008-05-08 08:49:00,1.98357,1.98373,1.98356,1.98371,27000000.0
2008-05-08 08:50:00,1.98344,1.98346,1.98295,1.98346,56000000.0
2008-05-08 08:51:00,1.98379,1.98379,1.98347,1.98347,32000000.0
2008-05-08 08:52:00,1.98338,1.9835,1.98326,1.98326,39000000.0
2008-05-08 08:53:00,1.9836,1.98371,1.98347,1.98356,63000000.0
2008-05-08 08:54:00,1.984,1.98407,1.98398,1.98407,42000000.0
2008-05-08 08:55:00,1.98364,1.98364,1.98289,1.98301,55000000.0
2008-05-08 08:56:00,1.98314,1.98317,1.98288,1.98295,21000000.0
2008-05-08 08:57:00,1.98351,1.98362,1.98344,1.98346,23000000.0
2008-05-08 08:58:00,1.98348,1.98366,1.98346,1.98365,18000000.0
2008-05-08 08:59:00,1.98386,1.984,1.98374,1.98394,12000000.0
2008-05-08 09:00:00,1.98405,1.98432,1.98405,1.98421,26000000.0
2008-05-08 09:01:00,1.98418,1.98448,1.98405,1.98448,19000000.0
2008-05-08 09:02:00,1.98467,1.98543,1.98466,1.98475,15000000.0
2008-05-08 09:03:00,1.985,1.98538,1.98495,1.98534,16000000.0
2008-05-08 09:04:00,1.98538,1.98579,1.98538,1.98553,22000000.0
2008-05-08 09:05:00,1.98563,1.9858,1.98558,1.9858,11000000.0
2008-05-08 09:06:00,1.98642,1.9868,1.98622,1.98667,31000000.0
2008-05-08 09:07:00,1.98686,1.98813,1.98686,1.98813,33000000.0
2008-05-08 09:08:00,1.98861,1.98868,1.98842,1.98861,17000000.0
2008-05-08 09:09:00,1.98856,1.98856,1.98697,1.98697,37000000.0
2008-05-08 09:10:00,1.98696,1.98696,1.98642,1.98645,31000000.0
2008-05-08 09:11:00,1.98645,1.98655,1.98626,1.98626,26000000.0
2008-05-08 09:12:00,1.98621,1.98644,1.98621,1.98644,41000000.0
2008-05-08 09:13:00,1.9862,1.98661,1.98619,1.98643,61000000.0
2008-05-08 09:14:00,1.98681,1.98718,1.98681,1.98692,57000000.0
2008-05-08 09:15:00,1.98653,1.98671,1.98645,1.98648,33000000.0
2008-05-08 09:16:00,1.98682,1.98693,1.98657,1.98657,39000000.0
2008-05-08 09:17:00,1.98644,1.98644,1.98616,1.98619,40000000.0
2008-05-08 09:18:00,1.98559,1.98559,1.98498,1.98524,68000000.0
2008-05-08 09:19:00,1.98525,1.98563,1.98517,1.98563,52000000.0
2008-05-08 09:20:00,1.98561,1.98598,1.98561,1.98592,37000000.0
2008-05-08 09:21:00,1.98587,1.98591,1.98571,1.98577,61000000.0
2008-05-08 09:22:00,1.98534,1.98534,1.98493,1.98496,63000000.0
2008-05-08 09:23:00,1.98544,1.98567,1.9854,1.98556,65000000.0
2008-05-08 09:24:00,1.98557,1.98557,1.98515,1.98536,47000000.0
2008-05-08 09:25:00,1.9852,1.9852,1.98486,1.98486,32000000.0
2008-05-08 09:26:00,1.9849,1.98503,1.98477,1.98503,29000000.0
2008-05-08 09:27:00,1.98503,1.98503,1.98454,1.98454,55000000.0
2008-05-08 09:28:00,1.98456,1.98483,1.98455,1.98483,46000000.0
2008-05-08 09:29:00,1.98495,1.98506,1.98488,1.98488,32000000.0
2008-05-08 09:30:00,1.98508,1.98508,1.98469,1.98469,24000000.0
2008-05-08 09:31:00,1.98458,1.98458,1.98444,1.98447,18000000.0
2008-05-08 09:32:00,1.98453,1.98489,1.98453,1.98489,35000000.0
2008-05-08 09:33:00,1.98503,1.98532,1.98503,1.98503,43000000.0
2008-05-08 09:34:00,1.98519,1.98528,1.98511,1.98528,31000000.0
2008-05-08 09:35:00,1.98529,1.98529,1.98491,1.98507,47000000.0
2008-05-08 09:36:00,1.98524,1.98563,1.98519,1.98553,34000000.0
2008-05-08 09:37:00,1.9856,1.98572,1.98545,1.98566,49000000.0
2008-05-08 09:38:00,1.98571,1.98575,1.98554,1.98556,37000000.0
2008-05-08 09:39:00,1.98573,1.98625,1.98573,1.98625,61000000.0
2008-05-08 09:40:00,1.98645,1.98658,1.98625,1.98625,46000000.0
2008-05-08 09:41:00,1.98655,1.98699,1.98655,1.98699,33000000.0
2008-05-08 09:42:00,1.98665,1.987,1.98646,1.98685,60000000.0
2008-05-08 09:43:00,1.9864,1.9864,1.9854,1.9854,66000000.0
2008-05-08 09:44:00,1.98524,1.98524,1.98464,1.98464,21000000.0
2008-05-08 09:45:00,1.98445,1.98468,1.98427,1.98427,22000000.0
2008-05-08 09:46:00,1.9845,1.98472,1.98431,1.98441,30000000.0
2008-05-08 09:47:00,1.98481,1.98512,1.98475,1.98512,24000000.0
2008-05-08 09:48:00,1.98537,1.98561,1.9851,1.98523,34000000.0
2008-05-08 09:49:00,1.98519,1.98581,1.98519,1.98581,26000000.0
2008-05-08 09:50:00,1.98573,1.98587,1.98539,1.98539,34000000.0
2008-05-08 09:51:00,1.98507,1.98554,1.98507,1.98553,56000000.0
2008-05-08 09:52:00,1.98576,1.98576,1.98508,1.98508,38000000.0
2008-05-08 09:53:00,1.98471,1.98474,1.98466,1.98474,32000000.0
2008-05-08 09:54:00,1.98451,1.98482,1.98451,1.98482,36000000.0
2008-05-08 09:55:00,1.98505,1.98526,1.98505,1.98525,38000000.0
2008-05-08 09:56:00,1.98544,1.98589,1.98544,1.98589,38000000.0
2008-05-08 09:57:00,1.98591,1.98591,1.98578,1.98584,30000000.0
2008-05-08 09:58:00,1.98588,1.98602,1.98569,1.98602,52000000.0
2008-05-08 09:59:00,1.98619,1.98646,1.98619,1.98643,32000000.0
2008-05-08 10:00:00,1.98607,1.98622,1.98607,1.98609,39000000.0
2008-05-08 10:01:00,1.98612,1.9865,1.98612,1.9865,44000000.0
2008-05-08 10:02:00,1.98673,1.98733,1.98673,1.98733,34000000.0
2008-05-08 10:03:00,1.98808,1.98808,1.98757,1.9876,47000000.0
2008-05-08 10:04:00,1.98775,1.98782,1.98757,1.98782,32000000.0
2008-05-08 10:05:00,1.98779,1.98805,1.98677,1.98677,32000000.0
2008-05-08 10:06:00,1.98681,1.98694,1.9864,1.9864,42000000.0
2008-05-08 10:07:00,1.98596,1.98604,1.98591,1.98601,51000000.0
2008-05-08 10:08:00,1.98655,1.98656,1.9864,1.98646,54000000.0
2008-05-08 10:09:00,1.98644,1.98658,1.9862,1.98658,53000000.0
2008-05-08 10:10:00,1.98685,1.98773,1.98685,1.98753,72000000.0
2008-05-08 10:11:00,1.98821,1.98821,1.98786,1.98786,61000000.0
2008-05-08 10:12:00,1.98779,1.98798,1.98756,1.9878,65000000.0
2008-05-08 10:13:00,1.9878,1.98784,1.98758,1.98758,56000000.0
2008-05-08 10:14:00,1.98761,1.98794,1.98761,1.98768,49000000.0
2008-05-08 10:15:00,1.9877,1.9877,1.98744,1.98744,46000000.0
2008-05-08 10:16:00,1.98752,1.98752,1.98729,1.98729,33000000.0
2008-05-08 10:17:00,1.98699,1.98699,1.98663,1.98663,37000000.0
2008-05-08 10:18:00,1.98656,1.98677,1.98652,1.98652,50000000.0
2008-05-08 10:19:00,1.98647,1.98655,1.98642,1.98655,59000000.0
2008-05-08 10:20:00,1.98678,1.98678,1.98653,1.98653,41000000.0
2008-05-08 10:21:00,1.98647,1.98699,1.98647,1.98699,44000000.0
2008-05-08 10:22:00,1.98707,1.98707,1.98681,1.98697,47000000.0
2008-05-08 10:23:00,1.98689,1.98689,1.98632,1.98632,58000000.0
2008-05-08 10:24:00,1.9863,1.9863,1.98559,1.98559,43000000.0
2008-05-08 10:25:00,1.98563,1.98587,1.98545,1.98587,60000000.0
2008-05-08 10:26:00,1.98572,1.98586,1.9857,1.98584,64000000.0
2008-05-08 10:27:00,1.98597,1.98617,1.98591,1.98617,54000000.0
2008-05-08 10:28:00,1.98619,1.98656,1.98619,1.98656,62000000.0
2008-05-08 10:29:00,1.98642,1.98707,1.98642,1.98707,61000000.0
2008-05-08 10:30:00,1.9871,1.9871,1.9868,1.9868,36000000.0
2008-05-08 10:31:00,1.98716,1.98756,1.98715,1.98748,39000000.0
2008-05-08 10:32:00,1.98779,1.9882,1.98765,1.9882,44000000.0
2008-05-08 10:33:00,1.98839,1.98839,1.98772,1.98793,18000000.0
2008-05-08 10:34:00,1.98813,1.98824,1.98789,1.98789,20000000.0
2008-05-08 10:35:00,1.98753,1.98822,1.98753,1.98822,23000000.0
2008-05-08 10:36:00,1.98834,1.98864,1.98834,1.98864,32000000.0
2008-05-08 10:37:00,1.98858,1.98858,1.98789,1.98806,30000000.0
2008-05-08 10:38:00,1.98779,1.98779,1.98756,1.98756,26000000.0
2008-05-08 10:39:00,1.98743,1.98751,1.98733,1.98751,29000000.0
2008-05-08 10:40:00,1.98744,1.98787,1.98744,1.98787,19000000.0
2008-05-08 10:41:00,1.98796,1.98804,1.98784,1.98788,29000000.0
2008-05-08 10:42:00,1.9877,1.98778,1.98765,1.98778,38000000.0
2008-05-08 10:43:00,1.988,1.98801,1.98775,1.98775,27000000.0
2008-05-08 10:44:00,1.98741,1.98773,1.98731,1.98773,26000000.0
2008-05-08 10:45:00,1.98786,1.98798,1.98757,1.98757,27000000.0
2008-05-08 10:46:00,1.98759,1.98759,1.98716,1.98716,35000000.0
2008-05-08 10:47:00,1.98714,1.98768,1.98714,1.98768,23000000.0
2008-05-08 10:48:00,1.98775,1.9881,1.98775,1.98789,44000000.0
2008-05-08 10:49:00,1.98779,1.98823,1.98779,1.98823,36000000.0
2008-05-08 10:50:00,1.98842,1.98849,1.98779,1.98779,47000000.0
2008-05-08 10:51:00,1.98733,1.98753,1.98712,1.98712,45000000.0
2008-05-08 10:52:00,1.98798,1.98826,1.98794,1.98818,33000000.0
2008-05-08 10:53:00,1.98847,1.98847,1.98749,1.9881,46000000.0
2008-05-08 10:54:00,1.98815,1.98815,1.98782,1.98789,35000000.0
2008-05-08 10:55:00,1.98805,1.98807,1.98785,1.98785,37000000.0
2008-05-08 10:56:00,1.98769,1.98804,1.98767,1.98793,33000000.0
2008-05-08 10:57:00,1.98795,1.98798,1.98775,1.98775,33000000.0
2008-05-08 10:58:00,1.98769,1.98792,1.98761,1.98792,26000000.0
2008-05-08 10:59:00,1.9877,1.9878,1.98747,1.98747,47000000.0
2008-05-08 11:00:00,1.98745,1.98773,1.98745,1.9877,39000000.0
2008-05-08 11:01:00,1.98783,1.98817,1.98783,1.98817,45000000.0
2008-05-08 11:02:00,1.9882,1.98841,1.98737,1.98737,17000000.0
2008-05-08 11:03:00,1.98734,1.98765,1.98728,1.9875,37000000.0
2008-05-08 11:04:00,1.98761,1.98761,1.9871,1.9871,40000000.0
2008-05-08 11:05:00,1.98751,1.98777,1.98722,1.98722,18000000.0
2008-05-08 11:06:00,1.98712,1.98715,1.98649,1.98653,19000000.0
2008-05-08 11:07:00,1.98705,1.98721,1.98705,1.98717,30000000.0
2008-05-08 11:08:00,1.98715,1.98734,1.98715,1.9872,30000000.0
2008-05-08 11:09:00,1.98719,1.9874,1.98706,1.98715,45000000.0
2008-05-08 11:10:00,1.98719,1.98734,1.98719,1.98734,35000000.0
2008-05-08 11:11:00,1.98731,1.98731,1.98709,1.98715,46000000.0
2008-05-08 11:12:00,1.98692,1.98705,1.98668,1.9867,55000000.0
2008-05-08 11:13:00,1.98679,1.98717,1.98679,1.98701,59000000.0
2008-05-08 11:14:00,1.98687,1.98712,1.98666,1.98712,41000000.0
2008-05-08 11:15:00,1.9872,1.9872,1.98699,1.98701,34000000.0
2008-05-08 11:16:00,1.98685,1.98685,1.98573,1.98619,20000000.0
2008-05-08 11:17:00,1.98689,1.98699,1.98661,1.98663,57000000.0
2008-05-08 11:18:00,1.98615,1.9862,1.98538,1.98538,44000000.0
2008-05-08 11:19:00,1.98501,1.98549,1.98501,1.98549,63000000.0
2008-05-08 11:20:00,1.98588,1.98596,1.98583,1.98588,43000000.0
2008-05-08 11:21:00,1.98642,1.98695,1.98635,1.98695,34000000.0
2008-05-08 11:22:00,1.98678,1.98682,1.98662,1.98668,56000000.0
2008-05-08 11:23:00,1.98657,1.98657,1.98596,1.98603,43000000.0
2008-05-08 11:24:00,1.98579,1.98579,1.98501,1.98501,53000000.0
2008-05-08 11:25:00,1.98501,1.98523,1.98501,1.98514,29000000.0
2008-05-08 11:26:00,1.98498,1.98508,1.98485,1.98502,41000000.0
2008-05-08 11:27:00,1.98499,1.98512,1.98486,1.98486,34000000.0
2008-05-08 11:28:00,1.98475,1.98481,1.98463,1.9847,36000000.0
2008-05-08 11:29:00,1.98479,1.98493,1.98476,1.98479,43000000.0
2008-05-08 11:30:00,1.98484,1.98579,1.98484,1.98503,24000000.0
2008-05-08 11:31:00,1.98546,1.98618,1.98546,1.98607,34000000.0
2008-05-08 11:32:00,1.98615,1.98644,1.98615,1.98644,46000000.0
2008-05-08 11:33:00,1.98637,1.98638,1.98618,1.98638,41000000.0
2008-05-08 11:34:00,1.98634,1.98635,1.98611,1.98635,28000000.0
2008-05-08 11:35:00,1.98638,1.98639,1.98631,1.98639,44000000.0
2008-05-08 11:36:00,1.98634,1.98643,1.98625,1.98643,48000000.0
2008-05-08 11:37:00,1.98641,1.98653,1.98631,1.98653,50000000.0
2008-05-08 11:38:00,1.9865,1.9865,1.98613,1.98641,37000000.0
2008-05-08 11:39:00,1.98634,1.98666,1.98634,1.98654,52000000.0
2008-05-08 11:40:00,1.98641,1.98641,1.98527,1.98527,27000000.0
2008-05-08 11:41:00,1.98484,1.98504,1.98479,1.98504,49000000.0
2008-05-08 11:42:00,1.98516,1.98551,1.98516,1.98534,22000000.0
2008-05-08 11:43:00,1.98527,1.98531,1.98513,1.98522,45000000.0
2008-05-08 11:44:00,1.98529,1.98544,1.98529,1.98539,42000000.0
2008-05-08 11:45:00,1.98532,1.98534,1.98516,1.98516,41000000.0
2008-05-08 11:46:00,1.98515,1.98549,1.98503,1.98549,38000000.0
2008-05-08 11:47:00,1.98555,1.98567,1.98541,1.9855,22000000.0
2008-05-08 11:48:00,1.98545,1.98597,1.98545,1.98582,27000000.0
2008-05-08 11:49:00,1.98541,1.98541,1.9849,1.9849,41000000.0
2008-05-08 11:50:00,1.98475,1.98548,1.98475,1.98476,44000000.0
2008-05-08 11:51:00,1.98578,1.98615,1.98578,1.98615,37000000.0
2008-05-08 11:52:00,1.98601,1.98607,1.9859,1.98607,37000000.0
2008-05-08 11:53:00,1.98641,1.98694,1.98641,1.98694,33000000.0
2008-05-08 11:54:00,1.98706,1.98726,1.98706,1.98719,37000000.0
2008-05-08 11:55:00,1.98743,1.98757,1.98722,1.98757,38000000.0
2008-05-08 11:56:00,1.98799,1.98832,1.98792,1.98792,51000000.0
2008-05-08 11:57:00,1.9878,1.98804,1.98762,1.98804,29000000.0
2008-05-08 11:58:00,1.98827,1.98859,1.98787,1.98787,31000000.0
2008-05-08 11:59:00,1.98736,1.98738,1.98715,1.98738,51000000.0
2008-05-08 12:00:00,1.98708,1.98725,1.98703,1.98714,23000000.0
2008-05-08 12:01:00,1.98714,1.98749,1.98714,1.98749,24000000.0
2008-05-08 12:02:00,1.98769,1.98769,1.98693,1.98718,34000000.0
2008-05-08 12:03:00,1.98764,1.98764,1.98702,1.98702,36000000.0
2008-05-08 12:04:00,1.98709,1.98709,1.98668,1.98668,33000000.0
2008-05-08 12:05:00,1.98665,1.9868,1.98659,1.9868,26000000.0
2008-05-08 12:06:00,1.98675,1.98701,1.98673,1.98701,15000000.0
2008-05-08 12:07:00,1.9868,1.98705,1.98674,1.98674,23000000.0
2008-05-08 12:08:00,1.98679,1.98679,1.98653,1.98655,37000000.0
2008-05-08 12:09:00,1.98667,1.98701,1.98667,1.98698,11000000.0
2008-05-08 12:10:00,1.98692,1.98697,1.98643,1.98643,25000000.0
2008-05-08 12:11:00,1.98619,1.9867,1.98619,1.98639,33000000.0
2008-05-08 12:12:00,1.98626,1.98633,1.98598,1.98598,31000000.0
2008-05-08 12:13:00,1.98564,1.98575,1.98534,1.98534,24000000.0
2008-05-08 12:14:00,1.98504,1.98504,1.9848,1.98493,36000000.0
2008-05-08 12:15:00,1.98484,1.98489,1.98478,1.98483,29000000.0
2008-05-08 12:16:00,1.98471,1.98471,1.98425,1.98438,30000000.0
2008-05-08 12:17:00,1.98433,1.98458,1.98432,1.98458,41000000.0
2008-05-08 12:18:00,1.98466,1.98466,1.98446,1.98454,43000000.0
2008-05-08 12:19:00,1.98468,1.98519,1.98468,1.98519,37000000.0
2008-05-08 12:20:00,1.98524,1.98549,1.98521,1.98549,40000000.0
2008-05-08 12:21:00,1.98574,1.98574,1.98554,1.9856,61000000.0
2008-05-08 12:22:00,1.98556,1.98556,1.98541,1.98546,24000000.0
2008-05-08 12:23:00,1.98538,1.98567,1.98514,1.98567,23000000.0
2008-05-08 12:24:00,1.98541,1.98541,1.98481,1.98484,30000000.0
2008-05-08 12:25:00,1.98461,1.98461,1.98415,1.98415,22000000.0
2008-05-08 12:26:00,1.98386,1.98391,1.98377,1.98377,32000000.0
2008-05-08 12:27:00,1.98379,1.9839,1.9837,1.98375,25000000.0
2008-05-08 12:28:00,1.98356,1.98367,1.98355,1.98365,58000000.0
2008-05-08 12:29:00,1.98342,1.98342,1.98026,1.9811,71000000.0
2008-05-08 12:30:00,1.981,1.98286,1.981,1.98276,47000000.0
2008-05-08 12:31:00,1.98277,1.983,1.98241,1.98241,55000000.0
2008-05-08 12:32:00,1.98227,1.98264,1.98227,1.98234,32000000.0
2008-05-08 12:33:00,1.98214,1.98256,1.98213,1.98256,40000000.0
2008-05-08 12:34:00,1.98241,1.98251,1.9823,1.98251,14000000.0
2008-05-08 12:35:00,1.98247,1.98253,1.98234,1.98253,20000000.0
2008-05-08 12:36:00,1.98232,1.98238,1.98211,1.98238,36000000.0
2008-05-08 12:37:00,1.9824,1.98256,1.98231,1.98246,22000000.0
2008-05-08 12:38:00,1.98249,1.98281,1.98244,1.98281,12000000.0
2008-05-08 12:39:00,1.98263,1.98263,1.9824,1.98249,20000000.0
2008-05-08 12:40:00,1.98272,1.98286,1.98272,1.98286,16000000.0
2008-05-08 12:41:00,1.98288,1.98288,1.9824,1.98243,10000000.0
2008-05-08 12:42:00,1.98241,1.98255,1.98241,1.98251,26000000.0
2008-05-08 12:43:00,1.98287,1.98304,1.98287,1.98295,9000000.0
2008-05-08 12:44:00,1.98294,1.98294,1.98284,1.98286,21000000.0
2008-05-08 12:45:00,1.98292,1.98304,1.98287,1.98304,30000000.0
2008-05-08 12:46:00,1.98287,1.98308,1.98287,1.98308,41000000.0
2008-05-08 12:47:00,1.98319,1.98343,1.98319,1.98343,26000000.0
2008-05-08 12:48:00,1.98389,1.98398,1.9836,1.9836,27000000.0
2008-05-08 12:49:00,1.98354,1.98364,1.98346,1.98346,36000000.0
2008-05-08 12:50:00,1.98361,1.98362,1.98342,1.98359,34000000.0
2008-05-08 12:51:00,1.98358,1.98358,1.98318,1.98318,25000000.0
2008-05-08 12:52:00,1.98277,1.98277,1.98266,1.98268,26000000.0
2008-05-08 12:53:00,1.98263,1.98296,1.98243,1.98296,16000000.0
2008-05-08 12:54:00,1.98301,1.98321,1.98289,1.98289,28000000.0
2008-05-08 12:55:00,1.98293,1.98325,1.98293,1.98325,29000000.0
2008-05-08 12:56:00,1.98336,1.98403,1.98336,1.98403,30000000.0
2008-05-08 12:57:00,1.98399,1.98429,1.98393,1.98396,26000000.0
2008-05-08 12:58:00,1.98382,1.98401,1.98376,1.98398,14000000.0
2008-05-08 12:59:00,1.98398,1.98417,1.9839,1.98417,32000000.0
2008-05-08 13:00:00,1.98366,1.98369,1.98303,1.98303,20000000.0
2008-05-08 13:01:00,1.98308,1.984,1.98308,1.984,31000000.0
2008-05-08 13:02:00,1.98448,1.98465,1.9842,1.9842,12000000.0
2008-05-08 13:03:00,1.98412,1.98489,1.98402,1.98475,21000000.0
2008-05-08 13:04:00,1.98445,1.98511,1.98445,1.98511,7000000.0
2008-05-08 13:05:00,1.98521,1.98521,1.98483,1.98512,17000000.0
2008-05-08 13:06:00,1.98537,1.98571,1.98537,1.98571,22000000.0
2008-05-08 13:07:00,1.9859,1.9859,1.98583,1.98587,17000000.0
2008-05-08 13:08:00,1.98527,1.98527,1.98399,1.98399,37000000.0
2008-05-08 13:09:00,1.98438,1.98475,1.98438,1.98473,33000000.0
2008-05-08 13:10:00,1.98467,1.98467,1.98437,1.98437,32000000.0
2008-05-08 13:11:00,1.98449,1.98481,1.98437,1.98481,21000000.0
2008-05-08 13:12:00,1.98425,1.98425,1.98382,1.98382,7000000.0
2008-05-08 13:13:00,1.98372,1.98375,1.98349,1.98349,11000000.0
2008-05-08 13:14:00,1.98315,1.98315,1.98292,1.98297,33000000.0
2008-05-08 13:15:00,1.98333,1.9838,1.98333,1.98346,25000000.0
2008-05-08 13:16:00,1.98342,1.98346,1.98333,1.98334,20000000.0
2008-05-08 13:17:00,1.98346,1.98379,1.98346,1.98379,19000000.0
2008-05-08 13:18:00,1.98395,1.98395,1.98361,1.98364,41000000.0
2008-05-08 13:19:00,1.98373,1.98373,1.98352,1.98352,36000000.0
2008-05-08 13:20:00,1.98368,1.98412,1.98368,1.98412,36000000.0
2008-05-08 13:21:00,1.98416,1.98416,1.98393,1.98393,54000000.0
2008-05-08 13:22:00,1.98387,1.98412,1.98387,1.98403,41000000.0
2008-05-08 13:23:00,1.98401,1.9844,1.98401,1.98426,11000000.0
2008-05-08 13:24:00,1.98446,1.98446,1.98419,1.98424,23000000.0
2008-05-08 13:25:00,1.9841,1.98425,1.984,1.98425,25000000.0
2008-05-08 13:26:00,1.98445,1.98445,1.98423,1.98426,20000000.0
2008-05-08 13:27:00,1.98413,1.98413,1.98386,1.98386,32000000.0
2008-05-08 13:28:00,1.98379,1.9843,1.98379,1.9843,26000000.0
2008-05-08 13:29:00,1.98445,1.98445,1.98429,1.98433,25000000.0
2008-05-08 13:30:00,1.98442,1.98464,1.98433,1.98464,16000000.0
2008-05-08 13:31:00,1.98463,1.98519,1.98462,1.98492,21000000.0
2008-05-08 13:32:00,1.98517,1.9856,1.98517,1.98555,28000000.0
2008-05-08 13:33:00,1.9856,1.9861,1.9856,1.98607,18000000.0
2008-05-08 13:34:00,1.98663,1.98697,1.98662,1.98667,35000000.0
2008-05-08 13:35:00,1.98654,1.98695,1.98654,1.98695,10000000.0
2008-05-08 13:36:00,1.98756,1.98766,1.98745,1.98753,40000000.0
2008-05-08 13:37:00,1.9873,1.98762,1.9873,1.98731,22000000.0
2008-05-08 13:38:00,1.98755,1.98755,1.98734,1.98755,39000000.0
2008-05-08 13:39:00,1.98756,1.98759,1.98743,1.98748,32000000.0
2008-05-08 13:40:00,1.98748,1.98772,1.98748,1.98771,35000000.0
2008-05-08 13:41:00,1.98772,1.98798,1.98762,1.98798,27000000.0
2008-05-08 13:42:00,1.988,1.988,1.98755,1.98766,32000000.0
2008-05-08 13:43:00,1.98726,1.9874,1.98646,1.98646,26000000.0
2008-05-08 13:44:00,1.98612,1.98632,1.98601,1.9861,25000000.0
2008-05-08 13:45:00,1.98628,1.98659,1.98627,1.98627,21000000.0
2008-05-08 13:46:00,1.98608,1.98608,1.98551,1.98556,13000000.0
2008-05-08 13:47:00,1.98543,1.98569,1.98523,1.98545,22000000.0
2008-05-08 13:48:00,1.98557,1.98602,1.98557,1.98602,21000000.0
2008-05-08 13:49:00,1.98606,1.9866,1.98602,1.9866,24000000.0
2008-05-08 13:50:00,1.98675,1.98726,1.98675,1.9869,27000000.0
2008-05-08 13:51:00,1.98675,1.98755,1.98675,1.98755,27000000.0
2008-05-08 13:52:00,1.98853,1.98884,1.98852,1.98878,31000000.0
2008-05-08 13:53:00,1.98851,1.98873,1.98826,1.98873,31000000.0
2008-05-08 13:54:00,1.98878,1.98878,1.9886,1.9886,28000000.0
2008-05-08 13:55:00,1.98874,1.98955,1.98866,1.98955,33000000.0
2008-05-08 13:56:00,1.98972,1.98982,1.98933,1.98982,23000000.0
2008-05-08 13:57:00,1.99011,1.99063,1.99011,1.99049,19000000.0
2008-05-08 13:58:00,1.99064,1.99084,1.99051,1.99084,30000000.0
2008-05-08 13:59:00,1.99119,1.99121,1.99103,1.99121,39000000.0
2008-05-08 14:00:00,1.99109,1.99109,1.99058,1.99065,30000000.0
2008-05-08 14:01:00,1.99046,1.99047,1.99033,1.99047,16000000.0
2008-05-08 14:02:00,1.99057,1.99065,1.99035,1.9906,34000000.0
2008-05-08 14:03:00,1.99079,1.99132,1.99079,1.99118,24000000.0
2008-05-08 14:04:00,1.99126,1.99147,1.99126,1.99147,20000000.0
2008-05-08 14:05:00,1.99151,1.99164,1.99069,1.99069,31000000.0
2008-05-08 14:06:00,1.99019,1.99019,1.9895,1.9895,28000000.0
2008-05-08 14:07:00,1.98944,1.99085,1.98944,1.99025,32000000.0
2008-05-08 14:08:00,1.99031,1.9905,1.99031,1.99042,22000000.0
2008-05-08 14:09:00,1.99059,1.99059,1.99017,1.99017,15000000.0
2008-05-08 14:10:00,1.99013,1.99045,1.99013,1.99045,24000000.0
2008-05-08 14:11:00,1.9904,1.9904,1.9902,1.9902,22000000.0
2008-05-08 14:12:00,1.99027,1.99118,1.99027,1.99118,17000000.0
2008-05-08 14:13:00,1.99098,1.99162,1.99098,1.99161,19000000.0
2008-05-08 14:14:00,1.99258,1.99258,1.99127,1.99132,22000000.0
2008-05-08 14:15:00,1.99128,1.99194,1.99106,1.99194,26000000.0
2008-05-08 14:16:00,1.99197,1.9922,1.99143,1.9922,10000000.0
2008-05-08 14:17:00,1.99178,1.99178,1.99081,1.99081,8000000.0
2008-05-08 14:18:00,1.99074,1.99074,1.99052,1.99063,13000000.0
2008-05-08 14:19:00,1.99079,1.99093,1.99079,1.99093,29000000.0
2008-05-08 14:20:00,1.99101,1.99141,1.99101,1.99141,15000000.0
2008-05-08 14:21:00,1.99179,1.99193,1.99162,1.99163,18000000.0
2008-05-08 14:22:00,1.99173,1.99173,1.99144,1.99144,10000000.0
2008-05-08 14:23:00,1.99169,1.99175,1.99153,1.99175,24000000.0
2008-05-08 14:24:00,1.99192,1.99215,1.99191,1.99193,17000000.0
2008-05-08 14:25:00,1.992,1.992,1.9918,1.9918,31000000.0
2008-05-08 14:26:00,1.99158,1.99234,1.99158,1.99198,14000000.0
2008-05-08 14:27:00,1.99219,1.99237,1.99197,1.99197,14000000.0
2008-05-08 14:28:00,1.99167,1.99237,1.99167,1.99237,9000000.0
2008-05-08 14:29:00,1.99178,1.99178,1.99057,1.99057,7000000.0
2008-05-08 14:30:00,1.99012,1.99095,1.99012,1.99057,17000000.0
2008-05-08 14:31:00,1.99067,1.99138,1.99067,1.99137,21000000.0
2008-05-08 14:32:00,1.99063,1.9919,1.99063,1.9919,8000000.0
2008-05-08 14:33:00,1.99213,1.99213,1.99087,1.99087,10000000.0
2008-05-08 14:34:00,1.99082,1.991,1.99042,1.99042,11000000.0
2008-05-08 14:35:00,1.99092,1.99092,1.98935,1.98935,7000000.0
2008-05-08 14:36:00,1.98907,1.9894,1.989,1.98911,8000000.0
2008-05-08 14:37:00,1.9889,1.98907,1.98842,1.98907,11000000.0
2008-05-08 14:38:00,1.98899,1.98918,1.98898,1.98914,7000000.0
2008-05-08 14:39:00,1.98906,1.98915,1.98854,1.98854,8000000.0
2008-05-08 14:40:00,1.9883,1.98873,1.98822,1.98841,8000000.0
2008-05-08 14:41:00,1.98882,1.98888,1.98864,1.98887,10000000.0
2008-05-08 14:42:00,1.98869,1.98904,1.98869,1.98904,9000000.0
2008-05-08 14:43:00,1.98981,1.99016,1.98892,1.98892,8000000.0
2008-05-08 14:44:00,1.98919,1.9902,1.98919,1.9902,8000000.0
2008-05-08 14:45:00,1.99021,1.99026,1.98966,1.98966,7000000.0
2008-05-08 14:46:00,1.99001,1.99091,1.99001,1.99038,9000000.0
2008-05-08 14:47:00,1.98981,1.98998,1.98947,1.98998,8000000.0
2008-05-08 14:48:00,1.98983,1.99012,1.98968,1.99012,8000000.0
2008-05-08 14:49:00,1.99016,1.99041,1.99002,1.99002,9000000.0
2008-05-08 14:50:00,1.99026,1.99086,1.99026,1.99086,7000000.0
2008-05-08 14:51:00,1.9912,1.99235,1.99107,1.99235,10000000.0
2008-05-08 14:52:00,1.99225,1.99225,1.99171,1.99171,7000000.0
2008-05-08 14:53:00,1.99167,1.99167,1.99145,1.99161,7000000.0
2008-05-08 14:54:00,1.99151,1.9917,1.99138,1.99144,8000000.0
2008-05-08 14:55:00,1.99148,1.99148,1.99034,1.99034,7000000.0
2008-05-08 14:56:00,1.99072,1.99214,1.99072,1.99204,8000000.0
2008-05-08 14:57:00,1.99181,1.99227,1.99172,1.99227,7000000.0
2008-05-08 14:58:00,1.99184,1.99204,1.99147,1.99204,8000000.0
2008-05-08 14:59:00,1.99206,1.99234,1.99192,1.99192,8000000.0
2008-05-08 15:00:00,1.99193,1.99212,1.99183,1.99183,7000000.0
2008-05-08 15:01:00,1.99168,1.99168,1.99056,1.99056,8000000.0
2008-05-08 15:02:00,1.99039,1.99067,1.99036,1.99046,7000000.0
2008-05-08 15:03:00,1.99075,1.99088,1.99075,1.99083,7000000.0
2008-05-08 15:04:00,1.99114,1.99124,1.99107,1.99107,8000000.0
2008-05-08 15:05:00,1.99113,1.99139,1.99113,1.99131,7000000.0
2008-05-08 15:06:00,1.99123,1.99134,1.99099,1.99134,8000000.0
2008-05-08 15:07:00,1.99146,1.99169,1.99116,1.99169,11000000.0
2008-05-08 15:08:00,1.99099,1.991,1.99028,1.9904,8000000.0
2008-05-08 15:09:00,1.99079,1.99182,1.99079,1.99182,7000000.0
2008-05-08 15:10:00,1.9917,1.99207,1.99164,1.99201,7000000.0
2008-05-08 15:11:00,1.99183,1.99219,1.99179,1.99179,11000000.0
2008-05-08 15:12:00,1.99149,1.99149,1.99106,1.99106,10000000.0
2008-05-08 15:13:00,1.99117,1.99128,1.9907,1.9907,9000000.0
2008-05-08 15:14:00,1.99134,1.99199,1.99123,1.99133,10000000.0
2008-05-08 15:15:00,1.99139,1.99231,1.99139,1.99231,8000000.0
2008-05-08 15:16:00,1.99233,1.99253,1.99233,1.99237,9000000.0
2008-05-08 15:17:00,1.99287,1.99356,1.99287,1.99328,9000000.0
2008-05-08 15:18:00,1.99316,1.99325,1.99301,1.99311,8000000.0
2008-05-08 15:19:00,1.9926,1.9926,1.99218,1.99218,7000000.0
2008-05-08 15:20:00,1.99249,1.99299,1.9924,1.99299,9000000.0
2008-05-08 15:21:00,1.99297,1.99297,1.99248,1.9929,8000000.0
2008-05-08 15:22:00,1.99331,1.99344,1.99316,1.99316,9000000.0
2008-05-08 15:23:00,1.99286,1.993,1.99284,1.99286,8000000.0
2008-05-08 15:24:00,1.99241,1.99241,1.99178,1.99179,8000000.0
2008-05-08 15:25:00,1.99185,1.99214,1.99185,1.99214,7000000.0
2008-05-08 15:26:00,1.99221,1.99238,1.9919,1.9919,7000000.0
2008-05-08 15:27:00,1.99204,1.99285,1.99204,1.99272,7000000.0
2008-05-08 15:28:00,1.99287,1.993,1.99266,1.993,11000000.0
2008-05-08 15:29:00,1.99277,1.99341,1.99257,1.99341,7000000.0
2008-05-08 15:30:00,1.99356,1.99388,1.99356,1.99388,9000000.0
2008-05-08 15:31:00,1.99298,1.99298,1.99271,1.99285,9000000.0
2008-05-08 15:32:00,1.99288,1.99324,1.99286,1.99324,10000000.0
2008-05-08 15:33:00,1.99358,1.99374,1.99333,1.99374,8000000.0
2008-05-08 15:34:00,1.99383,1.99501,1.9938,1.99501,9000000.0
2008-05-08 15:35:00,1.99497,1.9955,1.99497,1.9955,7000000.0
2008-05-08 15:36:00,1.99527,1.99604,1.99527,1.99604,7000000.0
2008-05-08 15:37:00,1.99548,1.99548,1.99503,1.99527,8000000.0
2008-05-08 15:38:00,1.99371,1.99563,1.99371,1.99525,7000000.0
2008-05-08 15:39:00,1.99532,1.99609,1.99532,1.99609,10000000.0
2008-05-08 15:40:00,1.99606,1.9961,1.9957,1.99582,9000000.0
2008-05-08 15:41:00,1.99599,1.99615,1.99595,1.996,11000000.0
2008-05-08 15:42:00,1.99578,1.99593,1.99576,1.99593,8000000.0
2008-05-08 15:43:00,1.99577,1.99608,1.99574,1.99608,8000000.0
2008-05-08 15:44:00,1.99611,1.99632,1.99601,1.9961,8000000.0
2008-05-08 15:45:00,1.99631,1.99676,1.99631,1.99673,8000000.0
2008-05-08 15:46:00,1.99637,1.99662,1.99616,1.99662,10000000.0
2008-05-08 15:47:00,1.99679,1.99681,1.99644,1.9965,7000000.0
2008-05-08 15:48:00,1.99682,1.99695,1.9967,1.99694,7000000.0
2008-05-08 15:49:00,1.99694,1.99732,1.99694,1.99709,8000000.0
2008-05-08 15:50:00,1.99688,1.99688,1.9963,1.99653,8000000.0
2008-05-08 15:51:00,1.99598,1.99642,1.99598,1.99642,9000000.0
2008-05-08 15:52:00,1.99667,1.99667,1.99651,1.99666,7000000.0
2008-05-08 15:53:00,1.99658,1.99682,1.99658,1.99678,7000000.0
2008-05-08 15:54:00,1.99681,1.99681,1.9965,1.99651,11000000.0
2008-05-08 15:55:00,1.99647,1.99697,1.99647,1.99697,9000000.0
2008-05-08 15:56:00,1.99763,1.99763,1.99673,1.99673,7000000.0
2008-05-08 15:57:00,1.99664,1.99664,1.99643,1.9966,10000000.0
2008-05-08 15:58:00,1.9966,1.99732,1.9966,1.99732,10000000.0
2008-05-08 15:59:00,1.99679,1.99679,1.99547,1.99547,7000000.0
2008-05-08 16:00:00,1.99482,1.99482,1.99432,1.99443,7000000.0
2008-05-08 16:01:00,1.9939,1.99428,1.99369,1.99428,9000000.0
2008-05-08 16:02:00,1.99452,1.99497,1.99452,1.99497,8000000.0
2008-05-08 16:03:00,1.99512,1.99512,1.99426,1.99426,11000000.0
2008-05-08 16:04:00,1.9941,1.99447,1.9941,1.99447,8000000.0
2008-05-08 16:05:00,1.99413,1.9943,1.99394,1.9943,9000000.0
2008-05-08 16:06:00,1.99456,1.99456,1.99434,1.99434,10000000.0
2008-05-08 16:07:00,1.99431,1.9945,1.9943,1.9944,10000000.0
2008-05-08 16:08:00,1.99447,1.99467,1.99422,1.99445,8000000.0
2008-05-08 16:09:00,1.99428,1.99461,1.99428,1.99461,7000000.0
2008-05-08 16:10:00,1.99489,1.99514,1.99473,1.99473,7000000.0
2008-05-08 16:11:00,1.99448,1.99472,1.99448,1.99456,10000000.0
2008-05-08 16:12:00,1.99454,1.99512,1.99454,1.99494,9000000.0
2008-05-08 16:13:00,1.9945,1.99527,1.9945,1.99521,7000000.0
2008-05-08 16:14:00,1.99508,1.99538,1.99508,1.99515,11000000.0
2008-05-08 16:15:00,1.995,1.99509,1.99485,1.99509,7000000.0
2008-05-08 16:16:00,1.99518,1.99518,1.99482,1.99482,7000000.0
2008-05-08 16:17:00,1.99527,1.9955,1.99527,1.99528,11000000.0
2008-05-08 16:18:00,1.99509,1.99534,1.99499,1.9953,11000000.0
2008-05-08 16:19:00,1.99566,1.99592,1.99561,1.99566,11000000.0
2008-05-08 16:20:00,1.99564,1.99589,1.99564,1.9957,9000000.0
2008-05-08 16:21:00,1.99585,1.99607,1.9956,1.99607,9000000.0
2008-05-08 16:22:00,1.99619,1.99653,1.99605,1.99638,8000000.0
2008-05-08 16:23:00,1.9963,1.99645,1.9963,1.99645,8000000.0
2008-05-08 16:24:00,1.99636,1.99647,1.99617,1.99647,10000000.0
2008-05-08 16:25:00,1.99672,1.99672,1.99631,1.99638,7000000.0
2008-05-08 16:26:00,1.99683,1.99683,1.99619,1.99633,7000000.0
2008-05-08 16:27:00,1.9965,1.99709,1.9965,1.99709,11000000.0
2008-05-08 16:28:00,1.9971,1.99737,1.9969,1.99694,11000000.0
2008-05-08 16:29:00,1.99651,1.99651,1.99612,1.99612,7000000.0
2008-05-08 16:30:00,1.99618,1.99626,1.99576,1.99626,8000000.0
2008-05-08 16:31:00,1.99628,1.99628,1.99564,1.9957,7000000.0
2008-05-08 16:32:00,1.99604,1.99607,1.996,1.996,8000000.0
2008-05-08 16:33:00,1.99607,1.9963,1.99589,1.99594,11000000.0
2008-05-08 16:34:00,1.9959,1.99658,1.9959,1.99658,8000000.0
2008-05-08 16:35:00,1.99647,1.9966,1.99646,1.99646,7000000.0
2008-05-08 16:36:00,1.99638,1.99647,1.99632,1.99639,8000000.0
2008-05-08 16:37:00,1.99678,1.99821,1.99678,1.99821,8000000.0
2008-05-08 16:38:00,1.99811,1.99822,1.99793,1.99822,7000000.0
2008-05-08 16:39:00,1.99847,1.99957,1.99847,1.99957,8000000.0
2008-05-08 16:40:00,1.9995,1.9995,1.99828,1.99828,11000000.0
2008-05-08 16:41:00,1.99834,1.99843,1.99806,1.99842,10000000.0
2008-05-08 16:42:00,1.99806,1.99823,1.998,1.99823,7000000.0
2008-05-08 16:43:00,1.99834,1.99912,1.99823,1.99912,7000000.0
2008-05-08 16:44:00,1.99895,1.99897,1.99869,1.99869,7000000.0
2008-05-08 16:45:00,1.99827,1.99877,1.99827,1.99877,11000000.0
2008-05-08 16:46:00,1.99841,1.99841,1.99754,1.99781,11000000.0
2008-05-08 16:47:00,1.99796,1.99841,1.99796,1.9984,7000000.0
2008-05-08 16:48:00,1.99823,1.99831,1.99807,1.99831,10000000.0
2008-05-08 16:49:00,1.99805,1.99844,1.99805,1.99844,8000000.0
2008-05-08 16:50:00,1.99863,1.9992,1.99863,1.9991,8000000.0
2008-05-08 16:51:00,1.99834,1.99834,1.99816,1.99827,9000000.0
2008-05-08 16:52:00,1.99812,1.9983,1.99812,1.99818,7000000.0
2008-05-08 16:53:00,1.99829,1.99838,1.99811,1.99811,8000000.0
2008-05-08 16:54:00,1.99778,1.99797,1.99778,1.99788,7000000.0
2008-05-08 16:55:00,1.99807,1.99895,1.99803,1.99895,11000000.0
2008-05-08 16:56:00,1.99867,1.99879,1.99839,1.99839,11000000.0
2008-05-08 16:57:00,1.99877,1.99877,1.99864,1.99865,7000000.0
2008-05-08 16:58:00,1.99865,1.99872,1.99861,1.99861,8000000.0
2008-05-08 16:59:00,1.99713,1.99825,1.99713,1.99805,7000000.0
2008-05-08 17:00:00,1.99796,1.99796,1.99742,1.99742,11000000.0
2008-05-08 17:01:00,1.99761,1.9977,1.99726,1.99726,7000000.0
2008-05-08 17:02:00,1.99716,1.99726,1.99706,1.99706,8000000.0
2008-05-08 17:03:00,1.99641,1.99652,1.99423,1.99574,7000000.0
2008-05-08 17:04:00,1.9954,1.99588,1.9954,1.99587,7000000.0
2008-05-08 17:05:00,1.99585,1.99585,1.99544,1.99571,10000000.0
2008-05-08 17:06:00,1.9956,1.9958,1.99549,1.99549,9000000.0
2008-05-08 17:07:00,1.99559,1.99601,1.99551,1.99555,8000000.0
2008-05-08 17:08:00,1.99525,1.99525,1.99495,1.99504,9000000.0
2008-05-08 17:09:00,1.99455,1.99455,1.99437,1.99444,8000000.0
2008-05-08 17:10:00,1.99442,1.99475,1.9944,1.99475,9000000.0
2008-05-08 17:11:00,1.99472,1.9948,1.99469,1.99474,8000000.0
2008-05-08 17:12:00,1.99467,1.99498,1.99445,1.99498,7000000.0
2008-05-08 17:13:00,1.99503,1.99503,1.99474,1.9949,8000000.0
2008-05-08 17:14:00,1.99492,1.99493,1.99467,1.99471,8000000.0
2008-05-08 17:15:00,1.99453,1.99468,1.99453,1.99468,7000000.0
2008-05-08 17:16:00,1.99471,1.99471,1.99389,1.99395,10000000.0
2008-05-08 17:17:00,1.99375,1.99455,1.99375,1.99455,7000000.0
2008-05-08 17:18:00,1.99494,1.99494,1.99446,1.99446,9000000.0
2008-05-08 17:19:00,1.99466,1.99502,1.99466,1.99502,7000000.0
2008-05-08 17:20:00,1.99498,1.99504,1.99463,1.99502,8000000.0
2008-05-08 17:21:00,1.99495,1.99508,1.99427,1.99427,10000000.0
2008-05-08 17:22:00,1.99388,1.99431,1.99366,1.99366,8000000.0
2008-05-08 17:23:00,1.99316,1.99338,1.99302,1.99334,8000000.0
2008-05-08 17:24:00,1.99372,1.99379,1.99334,1.99334,7000000.0
2008-05-08 17:25:00,1.99303,1.99303,1.99222,1.99222,7000000.0
2008-05-08 17:26:00,1.99244,1.99297,1.99238,1.99297,7000000.0
2008-05-08 17:27:00,1.99336,1.99342,1.99323,1.99339,9000000.0
2008-05-08 17:28:00,1.99349,1.99434,1.99349,1.99434,7000000.0
2008-05-08 17:29:00,1.99446,1.99461,1.99437,1.99443,8000000.0
2008-05-08 17:30:00,1.99436,1.99436,1.99393,1.99429,8000000.0
2008-05-08 17:31:00,1.99429,1.99429,1.99401,1.99405,9000000.0
2008-05-08 17:32:00,1.99399,1.99399,1.9935,1.9935,8000000.0
2008-05-08 17:33:00,1.99341,1.99345,1.9933,1.99345,11000000.0
2008-05-08 17:34:00,1.99363,1.99363,1.99323,1.99356,9000000.0
2008-05-08 17:35:00,1.99369,1.99369,1.99327,1.9935,7000000.0
2008-05-08 17:36:00,1.99353,1.99357,1.99328,1.99343,7000000.0
2008-05-08 17:37:00,1.9935,1.99379,1.99342,1.99379,7000000.0
2008-05-08 17:38:00,1.99393,1.99393,1.99381,1.99385,8000000.0
2008-05-08 17:39:00,1.99402,1.99407,1.99388,1.9939,7000000.0
2008-05-08 17:40:00,1.99374,1.99379,1.99357,1.99357,9000000.0
2008-05-08 17:41:00,1.99299,1.99301,1.99271,1.99273,8000000.0
2008-05-08 17:42:00,1.9927,1.99278,1.99257,1.99275,11000000.0
2008-05-08 17:43:00,1.99273,1.99314,1.99273,1.99314,7000000.0
2008-05-08 17:44:00,1.99307,1.99321,1.99299,1.99309,10000000.0
2008-05-08 17:45:00,1.99324,1.99324,1.99225,1.99225,7000000.0
2008-05-08 17:46:00,1.99237,1.99303,1.99237,1.99298,8000000.0
2008-05-08 17:47:00,1.99339,1.99354,1.993,1.993,8000000.0
2008-05-08 17:48:00,1.99287,1.99298,1.99281,1.99293,7000000.0
2008-05-08 17:49:00,1.99245,1.99257,1.99245,1.99253,7000000.0
2008-05-08 17:50:00,1.9925,1.99251,1.99239,1.99248,7000000.0
2008-05-08 17:51:00,1.99257,1.99271,1.99251,1.9927,7000000.0
2008-05-08 17:52:00,1.99261,1.99262,1.99204,1.99204,7000000.0
2008-05-08 17:53:00,1.99196,1.99203,1.9919,1.99203,7000000.0
2008-05-08 17:54:00,1.99208,1.99258,1.99208,1.99211,11000000.0
2008-05-08 17:55:00,1.99228,1.9929,1.99228,1.9929,7000000.0
2008-05-08 17:56:00,1.99309,1.99326,1.99308,1.99326,7000000.0
2008-05-08 17:57:00,1.99342,1.99342,1.99307,1.99326,10000000.0
2008-05-08 17:58:00,1.99328,1.99329,1.99317,1.99317,10000000.0
2008-05-08 17:59:00,1.99271,1.99272,1.99254,1.99254,10000000.0
2008-05-08 18:00:00,1.99227,1.99228,1.99213,1.99224,10000000.0
2008-05-08 18:01:00,1.99221,1.99221,1.99176,1.99176,8000000.0
2008-05-08 18:02:00,1.99149,1.99175,1.99149,1.99158,8000000.0
2008-05-08 18:03:00,1.99159,1.99163,1.99149,1.99149,10000000.0
2008-05-08 18:04:00,1.99133,1.99135,1.99127,1.9913,8000000.0
2008-05-08 18:05:00,1.99121,1.99175,1.99121,1.99175,10000000.0
2008-05-08 18:06:00,1.99178,1.99181,1.99158,1.99158,10000000.0
2008-05-08 18:07:00,1.99173,1.9918,1.9917,1.99173,8000000.0
2008-05-08 18:08:00,1.99151,1.99184,1.99148,1.99167,8000000.0
2008-05-08 18:09:00,1.99191,1.99267,1.99191,1.99267,8000000.0
2008-05-08 18:10:00,1.99286,1.99286,1.99257,1.99265,11000000.0
2008-05-08 18:11:00,1.99297,1.99327,1.99297,1.99326,7000000.0
2008-05-08 18:12:00,1.99327,1.99346,1.99323,1.99323,9000000.0
2008-05-08 18:13:00,1.99336,1.99377,1.99325,1.99352,11000000.0
2008-05-08 18:14:00,1.99337,1.99337,1.99259,1.99259,7000000.0
2008-05-08 18:15:00,1.99266,1.99325,1.99266,1.99325,8000000.0
2008-05-08 18:16:00,1.99342,1.99356,1.99337,1.99337,11000000.0
2008-05-08 18:17:00,1.99344,1.99381,1.99344,1.99381,10000000.0
2008-05-08 18:18:00,1.99383,1.99399,1.99371,1.99399,8000000.0
2008-05-08 18:19:00,1.9941,1.99422,1.99396,1.99403,9000000.0
2008-05-08 18:20:00,1.99404,1.99415,1.99394,1.99409,7000000.0
2008-05-08 18:21:00,1.99417,1.99447,1.99249,1.9943,11000000.0
2008-05-08 18:22:00,1.99483,1.99502,1.99476,1.99502,11000000.0
2008-05-08 18:23:00,1.99514,1.99557,1.9951,1.99555,8000000.0
2008-05-08 18:24:00,1.99559,1.99559,1.99528,1.99528,10000000.0
2008-05-08 18:25:00,1.99527,1.99536,1.99519,1.99519,7000000.0
2008-05-08 18:26:00,1.99508,1.99515,1.99501,1.99502,8000000.0
2008-05-08 18:27:00,1.99489,1.995,1.99487,1.99487,7000000.0
2008-05-08 18:28:00,1.9943,1.99455,1.9943,1.99451,7000000.0
2008-05-08 18:29:00,1.9945,1.99461,1.99441,1.99461,7000000.0
2008-05-08 18:30:00,1.99438,1.99444,1.99416,1.99444,8000000.0
2008-05-08 18:31:00,1.99444,1.99451,1.9944,1.9944,9000000.0
2008-05-08 18:32:00,1.99444,1.99477,1.99444,1.99477,11000000.0
2008-05-08 18:33:00,1.99479,1.99479,1.99414,1.99414,11000000.0
2008-05-08 18:34:00,1.99419,1.99419,1.99383,1.99387,7000000.0
2008-05-08 18:35:00,1.99401,1.99409,1.99394,1.99405,8000000.0
2008-05-08 18:36:00,1.99418,1.99418,1.99391,1.99391,7000000.0
2008-05-08 18:37:00,1.99375,1.99396,1.9937,1.9939,8000000.0
2008-05-08 18:38:00,1.99387,1.99393,1.99367,1.99378,8000000.0
2008-05-08 18:39:00,1.99365,1.99385,1.99362,1.99383,7000000.0
2008-05-08 18:40:00,1.9941,1.99437,1.99408,1.99432,7000000.0
2008-05-08 18:41:00,1.9943,1.99471,1.9943,1.99471,8000000.0
2008-05-08 18:42:00,1.99461,1.99488,1.99451,1.99488,11000000.0
2008-05-08 18:43:00,1.9947,1.99477,1.99451,1.9947,8000000.0
2008-05-08 18:44:00,1.99456,1.99467,1.99456,1.99456,7000000.0
2008-05-08 18:45:00,1.99466,1.99476,1.99457,1.9947,11000000.0
2008-05-08 18:46:00,1.99452,1.99452,1.99413,1.99415,9000000.0
2008-05-08 18:47:00,1.99416,1.99439,1.99403,1.99403,8000000.0
2008-05-08 18:48:00,1.99437,1.99437,1.9937,1.9937,9000000.0
2008-05-08 18:49:00,1.99356,1.99356,1.99332,1.99332,7000000.0
2008-05-08 18:50:00,1.99326,1.99326,1.99309,1.99315,11000000.0
2008-05-08 18:51:00,1.99297,1.99297,1.99258,1.99258,7000000.0
2008-05-08 18:52:00,1.9925,1.9927,1.9925,1.99256,8000000.0
2008-05-08 18:53:00,1.9924,1.99281,1.9924,1.99268,11000000.0
2008-05-08 18:54:00,1.99278,1.99309,1.99278,1.99279,7000000.0
2008-05-08 18:55:00,1.99271,1.99275,1.99248,1.99248,7000000.0
2008-05-08 18:56:00,1.99269,1.99304,1.99269,1.99273,7000000.0
2008-05-08 18:57:00,1.99281,1.993,1.99281,1.993,10000000.0
2008-05-08 18:58:00,1.99315,1.99315,1.9929,1.9929,9000000.0
2008-05-08 18:59:00,1.9929,1.99305,1.99286,1.99298,8000000.0
2008-05-08 19:00:00,1.99223,1.99263,1.99194,1.99263,7000000.0
2008-05-08 19:01:00,1.99284,1.99337,1.9928,1.99337,7000000.0
2008-05-08 19:02:00,1.99396,1.99396,1.99335,1.99335,8000000.0
2008-05-08 19:03:00,1.99337,1.9935,1.99308,1.99308,7000000.0
2008-05-08 19:04:00,1.99326,1.99326,1.993,1.99312,8000000.0
2008-05-08 19:05:00,1.99303,1.99303,1.99292,1.99292,8000000.0
2008-05-08 19:06:00,1.99305,1.99356,1.99267,1.99356,8000000.0
2008-05-08 19:07:00,1.99381,1.99396,1.99372,1.99394,9000000.0
2008-05-08 19:08:00,1.99375,1.99393,1.99374,1.99383,8000000.0
2008-05-08 19:09:00,1.99381,1.99404,1.99381,1.99396,7000000.0
2008-05-08 19:10:00,1.99427,1.9943,1.99371,1.99382,11000000.0
2008-05-08 19:11:00,1.99384,1.99442,1.99384,1.99442,10000000.0
2008-05-08 19:12:00,1.99481,1.99491,1.99466,1.99479,7000000.0
2008-05-08 19:13:00,1.99496,1.99496,1.99335,1.99465,8000000.0
2008-05-08 19:14:00,1.99474,1.99474,1.99452,1.99452,8000000.0
2008-05-08 19:15:00,1.99462,1.99471,1.99458,1.99458,10000000.0
2008-05-08 19:16:00,1.99451,1.99451,1.99394,1.99394,8000000.0
2008-05-08 19:17:00,1.99421,1.99435,1.99412,1.99417,10000000.0
2008-05-08 19:18:00,1.99403,1.99438,1.99387,1.99438,11000000.0
2008-05-08 19:19:00,1.99465,1.99474,1.9946,1.99472,8000000.0
2008-05-08 19:20:00,1.99449,1.99449,1.99407,1.99407,11000000.0
2008-05-08 19:21:00,1.99397,1.99397,1.99349,1.99349,10000000.0
2008-05-08 19:22:00,1.99349,1.99359,1.99341,1.99359,9000000.0
2008-05-08 19:23:00,1.99367,1.99389,1.99364,1.99389,8000000.0
2008-05-08 19:24:00,1.99383,1.99383,1.99365,1.99373,9000000.0
2008-05-08 19:25:00,1.99361,1.99375,1.99342,1.99367,9000000.0
2008-05-08 19:26:00,1.99387,1.99412,1.99387,1.99412,7000000.0
2008-05-08 19:27:00,1.99394,1.99395,1.99382,1.99383,8000000.0
2008-05-08 19:28:00,1.99423,1.99435,1.99419,1.99434,10000000.0
2008-05-08 19:29:00,1.99406,1.99406,1.99374,1.99374,7000000.0
2008-05-08 19:30:00,1.99364,1.9937,1.99354,1.99363,10000000.0
2008-05-08 19:31:00,1.99369,1.99373,1.99359,1.99359,7000000.0
2008-05-08 19:32:00,1.9935,1.99411,1.99341,1.99411,10000000.0
2008-05-08 19:33:00,1.99367,1.99416,1.99367,1.99404,7000000.0
2008-05-08 19:34:00,1.99398,1.99405,1.99342,1.99342,8000000.0
2008-05-08 19:35:00,1.99341,1.99397,1.99341,1.99397,7000000.0
2008-05-08 19:36:00,1.99415,1.99427,1.99413,1.99426,7000000.0
2008-05-08 19:37:00,1.99423,1.99429,1.99415,1.99429,8000000.0
2008-05-08 19:38:00,1.99423,1.99431,1.99417,1.99417,8000000.0
2008-05-08 19:39:00,1.99426,1.99435,1.99416,1.99416,8000000.0
2008-05-08 19:40:00,1.9942,1.99423,1.99384,1.99421,7000000.0
2008-05-08 19:41:00,1.99417,1.99417,1.99389,1.99403,9000000.0
2008-05-08 19:42:00,1.99403,1.99405,1.99388,1.99388,7000000.0
2008-05-08 19:43:00,1.99399,1.9941,1.99389,1.99396,11000000.0
2008-05-08 19:44:00,1.99374,1.99402,1.99369,1.99402,8000000.0
2008-05-08 19:45:00,1.99455,1.99497,1.99455,1.99492,9000000.0
2008-05-08 19:46:00,1.99504,1.99514,1.99502,1.99505,7000000.0
2008-05-08 19:47:00,1.99523,1.99523,1.99495,1.99502,9000000.0
2008-05-08 19:48:00,1.99487,1.99495,1.99455,1.99455,8000000.0
2008-05-08 19:49:00,1.9944,1.99471,1.99438,1.99471,7000000.0
2008-05-08 19:50:00,1.99455,1.99455,1.99423,1.99423,7000000.0
2008-05-08 19:51:00,1.99424,1.99452,1.99422,1.99452,7000000.0
2008-05-08 19:52:00,1.99337,1.99337,1.99288,1.99288,7000000.0
2008-05-08 19:53:00,1.99229,1.99288,1.99229,1.99288,7000000.0
2008-05-08 19:54:00,1.99279,1.9928,1.99265,1.9928,8000000.0
2008-05-08 19:55:00,1.99279,1.99286,1.9926,1.9926,8000000.0
2008-05-08 19:56:00,1.99265,1.99277,1.99251,1.99267,8000000.0
2008-05-08 19:57:00,1.9928,1.99308,1.99277,1.99308,7000000.0
2008-05-08 19:58:00,1.99316,1.99335,1.99292,1.99335,10000000.0
2008-05-08 19:59:00,1.99328,1.99341,1.99327,1.99339,8000000.0
2008-05-08 20:00:00,1.99317,1.99317,1.99245,1.99284,7000000.0
2008-05-08 20:01:00,1.99272,1.99274,1.9925,1.99271,7000000.0
2008-05-08 20:02:00,1.99265,1.99281,1.99265,1.99279,7000000.0
2008-05-08 20:03:00,1.99284,1.99306,1.99263,1.99306,9000000.0
2008-05-08 20:04:00,1.99286,1.99332,1.99286,1.99332,9000000.0
2008-05-08 20:05:00,1.99365,1.99435,1.99365,1.99435,9000000.0
2008-05-08 20:06:00,1.99435,1.99435,1.99407,1.99407,11000000.0
2008-05-08 20:07:00,1.99384,1.99413,1.9933,1.99413,10000000.0
2008-05-08 20:08:00,1.99435,1.99444,1.99422,1.99444,8000000.0
2008-05-08 20:09:00,1.99407,1.99416,1.99401,1.9941,7000000.0
2008-05-08 20:10:00,1.99415,1.99467,1.99415,1.99445,8000000.0
2008-05-08 20:11:00,1.99449,1.99457,1.9943,1.9943,8000000.0
2008-05-08 20:12:00,1.9944,1.9946,1.99428,1.99428,7000000.0
2008-05-08 20:13:00,1.99421,1.99439,1.99406,1.99436,10000000.0
2008-05-08 20:14:00,1.99454,1.99494,1.99454,1.99494,7000000.0
2008-05-08 20:15:00,1.99492,1.99502,1.99482,1.99502,7000000.0
2008-05-08 20:16:00,1.99505,1.99564,1.99505,1.99564,7000000.0
2008-05-08 20:17:00,1.99552,1.99552,1.99503,1.99503,11000000.0
2008-05-08 20:18:00,1.99529,1.99595,1.99529,1.99595,9000000.0
2008-05-08 20:19:00,1.99624,1.9964,1.99621,1.99639,8000000.0
2008-05-08 20:20:00,1.9969,1.997,1.9968,1.99681,7000000.0
2008-05-08 20:21:00,1.99659,1.99659,1.99606,1.99619,11000000.0
2008-05-08 20:22:00,1.99608,1.99633,1.99608,1.99619,7000000.0
2008-05-08 20:23:00,1.9961,1.9961,1.99584,1.99584,7000000.0
2008-05-08 20:24:00,1.99583,1.9959,1.99579,1.9959,8000000.0
2008-05-08 20:25:00,1.99575,1.99604,1.99575,1.99601,11000000.0
2008-05-08 20:26:00,1.99625,1.99625,1.99534,1.99534,8000000.0
2008-05-08 20:27:00,1.99618,1.99637,1.99588,1.99588,9000000.0
2008-05-08 20:28:00,1.99584,1.99601,1.99584,1.99594,7000000.0
2008-05-08 20:29:00,1.99585,1.99587,1.99558,1.99558,8000000.0
2008-05-08 20:30:00,1.99574,1.99604,1.99553,1.99553,8000000.0
2008-05-08 20:31:00,1.99557,1.99581,1.99546,1.99581,7000000.0
2008-05-08 20:32:00,1.99596,1.99605,1.99591,1.99592,7000000.0
2008-05-08 20:33:00,1.99572,1.99572,1.99541,1.99541,7000000.0
2008-05-08 20:34:00,1.99575,1.99583,1.99555,1.99557,8000000.0
2008-05-08 20:35:00,1.99533,1.99533,1.99509,1.99513,9000000.0
2008-05-08 20:36:00,1.99451,1.9948,1.99451,1.9948,7000000.0
2008-05-08 20:37:00,1.99491,1.99502,1.99481,1.99497,11000000.0
2008-05-08 20:38:00,1.995,1.995,1.99483,1.99492,10000000.0
2008-05-08 20:39:00,1.99476,1.99476,1.99404,1.99427,9000000.0
2008-05-08 20:40:00,1.99477,1.99497,1.99472,1.99497,8000000.0
2008-05-08 20:41:00,1.99506,1.99512,1.99502,1.99507,8000000.0
2008-05-08 20:42:00,1.99501,1.99501,1.99473,1.99473,11000000.0
2008-05-08 20:43:00,1.99499,1.99535,1.99496,1.99535,8000000.0
2008-05-08 20:44:00,1.99552,1.99637,1.99545,1.99637,10000000.0
2008-05-08 20:45:00,1.99649,1.99651,1.99642,1.99643,7000000.0
2008-05-08 20:46:00,1.99614,1.99614,1.99575,1.99575,8000000.0
2008-05-08 20:47:00,1.99564,1.99564,1.99545,1.99563,7000000.0
2008-05-08 20:48:00,1.99563,1.99575,1.99551,1.99573,10000000.0
2008-05-08 20:49:00,1.99543,1.99543,1.99468,1.99468,7000000.0
2008-05-08 20:50:00,1.99508,1.9958,1.99508,1.9958,8000000.0
2008-05-08 20:51:00,1.99613,1.99619,1.99596,1.99596,9000000.0
2008-05-08 20:52:00,1.99582,1.996,1.99582,1.99588,11000000.0
2008-05-08 20:53:00,1.99599,1.99603,1.9956,1.9956,11000000.0
2008-05-08 20:54:00,1.99599,1.99611,1.99598,1.99599,11000000.0
2008-05-08 20:55:00,1.99593,1.99593,1.99558,1.99574,8000000.0
2008-05-08 20:56:00,1.99586,1.99594,1.99579,1.99592,7000000.0
2008-05-08 20:57:00,1.99577,1.99608,1.99565,1.99608,9000000.0
2008-05-08 20:58:00,1.99652,1.99663,1.99647,1.99647,7000000.0
2008-05-08 20:59:00,1.99702,1.99787,1.99702,1.99787,7000000.0
2008-05-08 21:00:00,1.99768,1.99768,1.99609,1.99609,7000000.0
2008-05-08 21:01:00,1.99577,1.99584,1.99559,1.99568,7000000.0
2008-05-08 21:02:00,1.99558,1.99564,1.9955,1.9955,7000000.0
2008-05-08 21:03:00,1.99536,1.99583,1.99536,1.99582,8000000.0
2008-05-08 21:04:00,1.99584,1.99596,1.99556,1.99586,7000000.0
2008-05-08 21:05:00,1.9957,1.99593,1.9957,1.99593,7000000.0
2008-05-08 21:06:00,1.99585,1.99598,1.99576,1.99584,8000000.0
2008-05-08 21:07:00,1.99606,1.99606,1.9959,1.99601,8000000.0
2008-05-08 21:08:00,1.99601,1.9963,1.99601,1.99614,10000000.0
2008-05-08 21:09:00,1.9962,1.99634,1.9962,1.99622,10000000.0
2008-05-08 21:10:00,1.99638,1.99669,1.99633,1.99665,8000000.0
2008-05-08 21:11:00,1.99649,1.99674,1.99649,1.99659,7000000.0
2008-05-08 21:12:00,1.99664,1.99675,1.99661,1.99664,8000000.0
2008-05-08 21:13:00,1.99723,1.99765,1.99723,1.99748,10000000.0
2008-05-08 21:14:00,1.9975,1.99769,1.9975,1.99761,8000000.0
2008-05-08 21:15:00,1.99775,1.99775,1.99732,1.99732,8000000.0
2008-05-08 21:16:00,1.9972,1.99728,1.99706,1.99706,7000000.0
2008-05-08 21:17:00,1.99723,1.99745,1.9972,1.9973,6000000.0
2008-05-08 21:18:00,1.9973,1.99738,1.99708,1.99708,6000000.0
2008-05-08 21:19:00,1.99699,1.99719,1.99691,1.99719,9000000.0
2008-05-08 21:20:00,1.9971,1.99717,1.99699,1.99701,11000000.0
2008-05-08 21:21:00,1.99673,1.99687,1.99611,1.99611,10000000.0
2008-05-08 21:22:00,1.99611,1.99616,1.99596,1.99616,10000000.0
2008-05-08 21:23:00,1.99612,1.99612,1.99577,1.99586,7000000.0
2008-05-08 21:24:00,1.99572,1.99582,1.99569,1.99574,11000000.0
2008-05-08 21:25:00,1.99593,1.99594,1.99581,1.99594,7000000.0
2008-05-08 21:26:00,1.99585,1.99585,1.99524,1.99524,7000000.0
2008-05-08 21:27:00,1.99573,1.99599,1.99573,1.99599,7000000.0
2008-05-08 21:28:00,1.99608,1.99629,1.99594,1.99601,7000000.0
2008-05-08 21:29:00,1.99617,1.99625,1.99614,1.99625,8000000.0
2008-05-08 21:30:00,1.99623,1.99632,1.99617,1.99623,8000000.0
2008-05-08 21:31:00,1.99632,1.99632,1.99606,1.99609,8000000.0
2008-05-08 21:32:00,1.99607,1.99614,1.99598,1.99602,7000000.0
2008-05-08 21:33:00,1.99626,1.99636,1.99603,1.99636,11000000.0
2008-05-08 21:34:00,1.99667,1.99671,1.99652,1.99671,11000000.0
2008-05-08 21:35:00,1.99677,1.9973,1.99674,1.99707,11000000.0
2008-05-08 21:36:00,1.99704,1.99718,1.99692,1.997,8000000.0
2008-05-08 21:37:00,1.99693,1.99695,1.99677,1.99693,8000000.0
2008-05-08 21:38:00,1.99694,1.99694,1.99671,1.99691,8000000.0
2008-05-08 21:39:00,1.99704,1.99704,1.99614,1.99614,9000000.0
2008-05-08 21:40:00,1.99583,1.99583,1.9955,1.9955,7000000.0
2008-05-08 21:41:00,1.99561,1.99579,1.99559,1.99571,9000000.0
2008-05-08 21:42:00,1.99571,1.99579,1.99568,1.99573,7000000.0
2008-05-08 21:43:00,1.99568,1.99569,1.99547,1.99548,9000000.0
2008-05-08 21:44:00,1.9954,1.9956,1.9954,1.99554,8000000.0
2008-05-08 21:45:00,1.9956,1.99599,1.9956,1.99589,10000000.0
2008-05-08 21:46:00,1.99601,1.99608,1.99601,1.99608,8000000.0
2008-05-08 21:47:00,1.99616,1.99616,1.99565,1.99565,8000000.0
2008-05-08 21:48:00,1.99608,1.99608,1.99592,1.99592,8000000.0
2008-05-08 21:49:00,1.99593,1.99603,1.99589,1.99601,8000000.0
2008-05-08 21:50:00,1.99604,1.99604,1.99588,1.99588,8000000.0
2008-05-08 21:51:00,1.99592,1.99592,1.99547,1.99547,7000000.0
2008-05-08 21:52:00,1.99561,1.99573,1.9956,1.99573,7000000.0
2008-05-08 21:53:00,1.9957,1.99577,1.99564,1.99577,7000000.0
2008-05-08 21:54:00,1.99579,1.99579,1.9955,1.99568,7000000.0
2008-05-08 21:55:00,1.99563,1.99563,1.99542,1.99542,7000000.0
2008-05-08 21:56:00,1.99527,1.99544,1.99523,1.99544,8000000.0
2008-05-08 21:57:00,1.99539,1.99545,1.99511,1.99545,7000000.0
2008-05-08 21:58:00,1.99541,1.99554,1.99528,1.99528,7000000.0
2008-05-08 21:59:00,1.99528,1.99528,1.99482,1.99482,8000000.0
2008-05-08 22:00:00,1.99452,1.99503,1.99452,1.99498,10000000.0
2008-05-08 22:01:00,1.99502,1.99519,1.99476,1.99519,9000000.0
2008-05-08 22:02:00,1.99526,1.99545,1.99526,1.9953,8000000.0
2008-05-08 22:03:00,1.99535,1.99541,1.99522,1.99523,7000000.0
2008-05-08 22:04:00,1.99532,1.99573,1.99524,1.99573,8000000.0
2008-05-08 22:05:00,1.99588,1.99588,1.9955,1.9956,10000000.0
2008-05-08 22:06:00,1.99572,1.99581,1.99562,1.99562,7000000.0
2008-05-08 22:07:00,1.99569,1.9959,1.99569,1.99573,8000000.0
2008-05-08 22:08:00,1.99589,1.99589,1.99572,1.99576,8000000.0
2008-05-08 22:09:00,1.99578,1.99578,1.9955,1.99565,9000000.0
2008-05-08 22:10:00,1.99554,1.99581,1.99547,1.99547,8000000.0
2008-05-08 22:11:00,1.99557,1.99557,1.99534,1.99535,9000000.0
2008-05-08 22:12:00,1.99497,1.99501,1.99491,1.99491,8000000.0
2008-05-08 22:13:00,1.99478,1.99482,1.99473,1.99479,7000000.0
2008-05-08 22:14:00,1.99484,1.99484,1.99461,1.99479,11000000.0
2008-05-08 22:15:00,1.99482,1.99496,1.99473,1.99496,6000000.0
2008-05-08 22:16:00,1.99456,1.99456,1.9939,1.9939,9000000.0
2008-05-08 22:17:00,1.99373,1.99373,1.99342,1.99351,7000000.0
2008-05-08 22:18:00,1.99334,1.99334,1.99278,1.99278,8000000.0
2008-05-08 22:19:00,1.9928,1.9928,1.9925,1.99259,7000000.0
2008-05-08 22:20:00,1.99221,1.99221,1.99197,1.99197,7000000.0
2008-05-08 22:21:00,1.99181,1.99187,1.99168,1.99168,9000000.0
2008-05-08 22:22:00,1.99218,1.99238,1.99212,1.99238,7000000.0
2008-05-08 22:23:00,1.99222,1.99223,1.99181,1.99183,9000000.0
2008-05-08 22:24:00,1.99109,1.99176,1.99109,1.99176,7000000.0
2008-05-08 22:25:00,1.99185,1.99186,1.99155,1.99177,8000000.0
2008-05-08 22:26:00,1.99167,1.99243,1.99167,1.99243,9000000.0
2008-05-08 22:27:00,1.99222,1.99256,1.99222,1.99249,8000000.0
2008-05-08 22:28:00,1.99263,1.99311,1.99263,1.99301,8000000.0
2008-05-08 22:29:00,1.99241,1.99251,1.99238,1.99238,10000000.0
2008-05-08 22:30:00,1.99236,1.99246,1.99226,1.99234,7000000.0
2008-05-08 22:31:00,1.99214,1.99216,1.99192,1.99215,9000000.0
2008-05-08 22:32:00,1.99198,1.99243,1.99198,1.99234,8000000.0
2008-05-08 22:33:00,1.99244,1.99258,1.99237,1.99239,7000000.0
2008-05-08 22:34:00,1.99206,1.99255,1.99206,1.99255,7000000.0
2008-05-08 22:35:00,1.99268,1.99268,1.99205,1.99235,8000000.0
2008-05-08 22:36:00,1.99228,1.99231,1.99208,1.99208,10000000.0
2008-05-08 22:37:00,1.99192,1.99208,1.99191,1.99191,7000000.0
2008-05-08 22:38:00,1.99204,1.99229,1.99204,1.99215,8000000.0
2008-05-08 22:39:00,1.99222,1.99248,1.99217,1.99245,9000000.0
2008-05-08 22:40:00,1.99224,1.99274,1.9921,1.99274,7000000.0
2008-05-08 22:41:00,1.99255,1.99325,1.99254,1.99325,8000000.0
2008-05-08 22:42:00,1.99347,1.99367,1.99347,1.99356,6000000.0
2008-05-08 22:43:00,1.99346,1.99346,1.99297,1.99297,7000000.0
2008-05-08 22:44:00,1.99295,1.99295,1.99261,1.99261,7000000.0
2008-05-08 22:45:00,1.99263,1.99274,1.99239,1.99246,7000000.0
2008-05-08 22:46:00,1.99333,1.99423,1.99333,1.99364,8000000.0
2008-05-08 22:47:00,1.99339,1.99342,1.9933,1.9933,11000000.0
2008-05-08 22:48:00,1.99328,1.99419,1.99301,1.99419,8000000.0
2008-05-08 22:49:00,1.9942,1.99423,1.99389,1.99394,7000000.0
2008-05-08 22:50:00,1.99368,1.99384,1.99364,1.99384,7000000.0
2008-05-08 22:51:00,1.99333,1.9941,1.99333,1.9941,10000000.0
2008-05-08 22:52:00,1.99408,1.99408,1.99386,1.99403,8000000.0
2008-05-08 22:53:00,1.99419,1.99425,1.99393,1.99393,7000000.0
2008-05-08 22:54:00,1.99409,1.99409,1.99384,1.99384,8000000.0
2008-05-08 22:55:00,1.99399,1.99399,1.99292,1.99292,7000000.0
2008-05-08 22:56:00,1.99367,1.9944,1.99367,1.9944,7000000.0
2008-05-08 22:57:00,1.99451,1.99462,1.99434,1.99462,7000000.0
2008-05-08 22:58:00,1.9946,1.9949,1.99448,1.9949,7000000.0
2008-05-08 22:59:00,1.99446,1.99446,1.994,1.99411,7000000.0
2008-05-08 23:00:00,1.99381,1.99422,1.99357,1.99422,8000000.0
2008-05-08 23:01:00,1.99417,1.99417,1.99397,1.99403,8000000.0
2008-05-08 23:02:00,1.99409,1.99431,1.99409,1.99419,8000000.0
2008-05-08 23:03:00,1.99454,1.99482,1.99454,1.99482,7000000.0
2008-05-08 23:04:00,1.99489,1.99494,1.99476,1.99492,8000000.0
2008-05-08 23:05:00,1.9948,1.99504,1.9948,1.99499,8000000.0
2008-05-08 23:06:00,1.99464,1.99492,1.99464,1.99473,9000000.0
2008-05-08 23:07:00,1.99487,1.99489,1.99472,1.99483,10000000.0
2008-05-08 23:08:00,1.99449,1.99449,1.99406,1.99412,7000000.0
2008-05-08 23:09:00,1.99436,1.99436,1.9942,1.9942,9000000.0
2008-05-08 23:10:00,1.9941,1.9941,1.99365,1.99375,11000000.0
2008-05-08 23:11:00,1.99339,1.99371,1.99339,1.99345,7000000.0
2008-05-08 23:12:00,1.99353,1.99353,1.99339,1.9935,7000000.0
2008-05-08 23:13:00,1.99334,1.99334,1.99276,1.99279,7000000.0
2008-05-08 23:14:00,1.99311,1.99349,1.99299,1.99349,11000000.0
2008-05-08 23:15:00,1.99363,1.99363,1.99303,1.99344,9000000.0
2008-05-08 23:16:00,1.99337,1.99337,1.99269,1.9928,11000000.0
2008-05-08 23:17:00,1.99276,1.99304,1.99276,1.99298,7000000.0
2008-05-08 23:18:00,1.99304,1.99304,1.99279,1.99279,8000000.0
2008-05-08 23:19:00,1.9927,1.99284,1.9927,1.9928,7000000.0
2008-05-08 23:20:00,1.99268,1.99276,1.99259,1.99259,9000000.0
2008-05-08 23:21:00,1.99262,1.99262,1.99244,1.9925,9000000.0
2008-05-08 23:22:00,1.99236,1.99301,1.99236,1.99291,5000000.0
2008-05-08 23:23:00,1.99273,1.99273,1.99261,1.99262,8000000.0
2008-05-08 23:24:00,1.99249,1.99304,1.99249,1.99304,7000000.0
2008-05-08 23:25:00,1.99284,1.99284,1.99265,1.99271,7000000.0
2008-05-08 23:26:00,1.99259,1.99303,1.99259,1.99274,8000000.0
2008-05-08 23:27:00,1.99276,1.99328,1.99256,1.99328,5000000.0
2008-05-08 23:28:00,1.99379,1.99425,1.99379,1.9942,10000000.0
2008-05-08 23:29:00,1.99402,1.99443,1.99391,1.99443,9000000.0
2008-05-08 23:30:00,1.99417,1.9943,1.99373,1.99374,8000000.0
2008-05-08 23:31:00,1.99419,1.99431,1.99409,1.99424,7000000.0
2008-05-08 23:32:00,1.99425,1.99431,1.9941,1.9941,8000000.0
2008-05-08 23:33:00,1.99402,1.99407,1.99369,1.99369,7000000.0
2008-05-08 23:34:00,1.99395,1.99411,1.99356,1.99385,11000000.0
2008-05-08 23:35:00,1.99428,1.99468,1.99428,1.99468,9000000.0
2008-05-08 23:36:00,1.99463,1.99463,1.99446,1.99454,7000000.0
2008-05-08 23:37:00,1.99442,1.99447,1.99437,1.99442,9000000.0
2008-05-08 23:38:00,1.99437,1.9945,1.99382,1.99382,8000000.0
2008-05-08 23:39:00,1.99424,1.99424,1.9937,1.9937,10000000.0
2008-05-08 23:40:00,1.9948,1.9948,1.99467,1.99478,7000000.0
2008-05-08 23:41:00,1.99358,1.99436,1.99358,1.99427,8000000.0
2008-05-08 23:42:00,1.99411,1.9942,1.99403,1.9942,6000000.0
2008-05-08 23:43:00,1.99414,1.99429,1.99396,1.99429,7000000.0
2008-05-08 23:44:00,1.99427,1.99447,1.99427,1.99436,7000000.0
2008-05-08 23:45:00,1.99434,1.99438,1.99414,1.99415,7000000.0
2008-05-08 23:46:00,1.99386,1.99411,1.99368,1.99411,8000000.0
2008-05-08 23:47:00,1.99392,1.99392,1.99312,1.99377,8000000.0
2008-05-08 23:48:00,1.99393,1.99408,1.99391,1.99395,7000000.0
2008-05-08 23:49:00,1.99433,1.99433,1.99389,1.99389,10000000.0
2008-05-08 23:50:00,1.99426,1.99441,1.99394,1.99394,8000000.0
2008-05-08 23:51:00,1.99335,1.99388,1.99335,1.99388,7000000.0
2008-05-08 23:52:00,1.99398,1.99416,1.99388,1.99406,11000000.0
2008-05-08 23:53:00,1.99401,1.99413,1.99391,1.99413,8000000.0
2008-05-08 23:54:00,1.99229,1.99467,1.99229,1.99467,9000000.0
2008-05-08 23:55:00,1.99467,1.99483,1.99453,1.99453,8000000.0
2008-05-08 23:56:00,1.9945,1.99454,1.99436,1.99445,8000000.0
2008-05-08 23:57:00,1.99426,1.99426,1.99385,1.99395,8000000.0
2008-05-08 23:58:00,1.99418,1.99418,1.99397,1.99397,7000000.0
2008-05-08 23:59:00,1.99408,1.99415,1.99396,1.99415,6000000.0
2008-05-09 00:00:00,1.99395,1.9941,1.99393,1.9941,7000000.0
2008-05-09 00:01:00,1.99417,1.99417,1.99375,1.99377,8000000.0
2008-05-09 00:02:00,1.99334,1.99334,1.99267,1.99297,8000000.0
2008-05-09 00:03:00,1.993,1.993,1.99195,1.99241,10000000.0
2008-05-09 00:04:00,1.99276,1.99338,1.99276,1.99338,7000000.0
2008-05-09 00:05:00,1.99347,1.99347,1.99333,1.99343,11000000.0
2008-05-09 00:06:00,1.99343,1.99357,1.99338,1.99355,10000000.0
2008-05-09 00:07:00,1.99357,1.99357,1.9934,1.9934,8000000.0
2008-05-09 00:08:00,1.99338,1.99362,1.99338,1.99362,9000000.0
2008-05-09 00:09:00,1.99366,1.99372,1.9936,1.99363,7000000.0
2008-05-09 00:10:00,1.99369,1.99369,1.9933,1.9933,8000000.0
2008-05-09 00:11:00,1.99318,1.99377,1.99318,1.99377,11000000.0
2008-05-09 00:12:00,1.99378,1.99422,1.99378,1.99422,7000000.0
2008-05-09 00:13:00,1.99424,1.99424,1.99367,1.99396,8000000.0
2008-05-09 00:14:00,1.99373,1.99377,1.99342,1.99377,8000000.0
2008-05-09 00:15:00,1.99366,1.99366,1.99341,1.99341,8000000.0
2008-05-09 00:16:00,1.99343,1.99346,1.99294,1.99294,7000000.0
2008-05-09 00:17:00,1.99281,1.99292,1.99267,1.99267,9000000.0
2008-05-09 00:18:00,1.99287,1.993,1.99282,1.99299,10000000.0
2008-05-09 00:19:00,1.99274,1.99274,1.99261,1.99268,11000000.0
2008-05-09 00:20:00,1.99307,1.9932,1.99307,1.99315,8000000.0
2008-05-09 00:21:00,1.99269,1.99307,1.99269,1.99307,7000000.0
2008-05-09 00:22:00,1.9933,1.99362,1.9933,1.99362,9000000.0
2008-05-09 00:23:00,1.99292,1.99305,1.99271,1.99305,8000000.0
2008-05-09 00:24:00,1.9931,1.99328,1.9929,1.99328,10000000.0
2008-05-09 00:25:00,1.99319,1.99321,1.99308,1.99308,9000000.0
2008-05-09 00:26:00,1.99307,1.99307,1.99283,1.99287,7000000.0
2008-05-09 00:27:00,1.99286,1.99303,1.99286,1.99303,9000000.0
2008-05-09 00:28:00,1.9929,1.99298,1.9924,1.9924,9000000.0
2008-05-09 00:29:00,1.99294,1.99311,1.99294,1.99306,8000000.0
2008-05-09 00:30:00,1.99297,1.99313,1.99283,1.99297,11000000.0
2008-05-09 00:31:00,1.99312,1.9932,1.99294,1.99305,8000000.0
2008-05-09 00:32:00,1.99296,1.993,1.99267,1.99267,8000000.0
2008-05-09 00:33:00,1.99297,1.9931,1.99297,1.99298,7000000.0
2008-05-09 00:34:00,1.99288,1.99288,1.99243,1.99278,8000000.0
2008-05-09 00:35:00,1.99312,1.99314,1.99306,1.99311,10000000.0
2008-05-09 00:36:00,1.99248,1.99271,1.99236,1.9927,7000000.0
2008-05-09 00:37:00,1.99315,1.99315,1.99298,1.99307,8000000.0
2008-05-09 00:38:00,1.99283,1.99314,1.99256,1.99314,7000000.0
2008-05-09 00:39:00,1.99343,1.99363,1.99331,1.99363,10000000.0
2008-05-09 00:40:00,1.99372,1.99388,1.99372,1.99376,7000000.0
2008-05-09 00:41:00,1.99335,1.99359,1.99307,1.99307,10000000.0
2008-05-09 00:42:00,1.99376,1.99395,1.99329,1.99392,11000000.0
2008-05-09 00:43:00,1.99383,1.99383,1.99361,1.99361,8000000.0
2008-05-09 00:44:00,1.99376,1.99376,1.99363,1.99374,7000000.0
2008-05-09 00:45:00,1.99366,1.99378,1.99361,1.99371,8000000.0
2008-05-09 00:46:00,1.99331,1.99347,1.9931,1.99325,11000000.0
2008-05-09 00:47:00,1.99373,1.99378,1.9936,1.9937,6000000.0
2008-05-09 00:48:00,1.99377,1.99382,1.99366,1.99382,10000000.0
2008-05-09 00:49:00,1.99377,1.99406,1.9937,1.99406,10000000.0
2008-05-09 00:50:00,1.99407,1.99407,1.99389,1.99389,8000000.0
2008-05-09 00:51:00,1.99381,1.99404,1.99381,1.99394,7000000.0
2008-05-09 00:52:00,1.99383,1.99389,1.99376,1.99389,8000000.0
2008-05-09 00:53:00,1.99398,1.99409,1.99388,1.99407,10000000.0
2008-05-09 00:54:00,1.9938,1.9938,1.99348,1.99373,8000000.0
2008-05-09 00:55:00,1.99389,1.9939,1.9937,1.99374,7000000.0
2008-05-09 00:56:00,1.99366,1.99369,1.99359,1.99359,7000000.0
2008-05-09 00:57:00,1.99353,1.99375,1.99353,1.9937,8000000.0
2008-05-09 00:58:00,1.99368,1.99375,1.99344,1.9935,8000000.0
2008-05-09 00:59:00,1.9927,1.99273,1.99248,1.99273,7000000.0
2008-05-09 01:00:00,1.99278,1.99286,1.99259,1.99286,9000000.0
2008-05-09 01:01:00,1.99287,1.99318,1.99279,1.99315,7000000.0
2008-05-09 01:02:00,1.9932,1.99345,1.99319,1.99345,8000000.0
2008-05-09 01:03:00,1.99345,1.99345,1.99308,1.99323,10000000.0
2008-05-09 01:04:00,1.99319,1.99351,1.9931,1.99351,8000000.0
2008-05-09 01:05:00,1.9939,1.99393,1.9938,1.99381,7000000.0
2008-05-09 01:06:00,1.99358,1.99372,1.99353,1.99353,8000000.0
2008-05-09 01:07:00,1.99345,1.99374,1.99345,1.9936,7000000.0
2008-05-09 01:08:00,1.9938,1.99384,1.9936,1.99369,8000000.0
2008-05-09 01:09:00,1.99339,1.99367,1.99326,1.99326,7000000.0
2008-05-09 01:10:00,1.99322,1.99327,1.99306,1.99306,11000000.0
2008-05-09 01:11:00,1.99312,1.99325,1.99307,1.99309,11000000.0
2008-05-09 01:12:00,1.99312,1.99314,1.99301,1.99311,11000000.0
2008-05-09 01:13:00,1.99292,1.99292,1.99216,1.99216,7000000.0
2008-05-09 01:14:00,1.99217,1.99222,1.99194,1.99208,8000000.0
2008-05-09 01:15:00,1.99242,1.99272,1.99242,1.99251,7000000.0
2008-05-09 01:16:00,1.99259,1.99278,1.99259,1.99278,9000000.0
2008-05-09 01:17:00,1.99272,1.99281,1.99252,1.99281,8000000.0
2008-05-09 01:18:00,1.99258,1.99275,1.99254,1.99275,8000000.0
2008-05-09 01:19:00,1.99285,1.9931,1.99285,1.99308,7000000.0
2008-05-09 01:20:00,1.99308,1.99321,1.99304,1.99304,8000000.0
2008-05-09 01:21:00,1.99284,1.99294,1.99283,1.99294,5000000.0
2008-05-09 01:22:00,1.99293,1.99299,1.99286,1.99297,7000000.0
2008-05-09 01:23:00,1.993,1.99316,1.99294,1.99308,7000000.0
2008-05-09 01:24:00,1.99313,1.99313,1.99288,1.99292,11000000.0
2008-05-09 01:26:00,1.99315,1.99337,1.99283,1.99283,8000000.0
2008-05-09 01:27:00,1.99319,1.99338,1.99319,1.99338,7000000.0
2008-05-09 01:28:00,1.99345,1.99345,1.99328,1.9933,8000000.0
2008-05-09 01:29:00,1.99322,1.99339,1.99318,1.99339,10000000.0
2008-05-09 01:30:00,1.99343,1.99343,1.99315,1.99332,7000000.0
2008-05-09 01:31:00,1.99345,1.99345,1.9933,1.99336,7000000.0
2008-05-09 01:32:00,1.99316,1.99321,1.99295,1.99307,9000000.0
2008-05-09 01:33:00,1.9931,1.9933,1.9931,1.9933,11000000.0
2008-05-09 01:34:00,1.99289,1.99293,1.9924,1.9924,11000000.0
2008-05-09 01:35:00,1.99312,1.99324,1.99312,1.99324,8000000.0
2008-05-09 01:36:00,1.99314,1.99327,1.99297,1.99324,10000000.0
2008-05-09 01:37:00,1.99335,1.99358,1.99335,1.99358,8000000.0
2008-05-09 01:38:00,1.99361,1.99361,1.99348,1.99358,7000000.0
2008-05-09 01:39:00,1.99288,1.99288,1.99265,1.99286,9000000.0
2008-05-09 01:40:00,1.99277,1.99277,1.99243,1.99264,11000000.0
2008-05-09 01:41:00,1.99264,1.99285,1.99264,1.99273,11000000.0
2008-05-09 01:42:00,1.99258,1.9927,1.99249,1.9927,9000000.0
2008-05-09 01:43:00,1.99268,1.99285,1.99268,1.99278,9000000.0
2008-05-09 01:44:00,1.99287,1.99287,1.99264,1.99265,8000000.0
2008-05-09 01:45:00,1.99289,1.99301,1.99286,1.99291,7000000.0
2008-05-09 01:46:00,1.99309,1.99312,1.99295,1.99296,7000000.0
2008-05-09 01:47:00,1.99313,1.99393,1.99313,1.99393,7000000.0
2008-05-09 01:48:00,1.9942,1.99438,1.9942,1.99422,8000000.0
2008-05-09 01:49:00,1.99434,1.9945,1.99434,1.9945,8000000.0
2008-05-09 01:50:00,1.99446,1.99447,1.99426,1.99426,7000000.0
2008-05-09 01:51:00,1.99463,1.99529,1.99459,1.99527,10000000.0
2008-05-09 01:52:00,1.99528,1.99551,1.99528,1.99542,8000000.0
2008-05-09 01:53:00,1.99547,1.99557,1.99533,1.99533,8000000.0
2008-05-09 01:54:00,1.99521,1.99528,1.9944,1.9944,10000000.0
2008-05-09 01:55:00,1.99439,1.99439,1.99391,1.9941,9000000.0
2008-05-09 01:56:00,1.99426,1.99426,1.99183,1.994,10000000.0
2008-05-09 01:57:00,1.99431,1.99446,1.99425,1.99446,9000000.0
2008-05-09 01:58:00,1.99446,1.9945,1.99427,1.99427,8000000.0
2008-05-09 01:59:00,1.99434,1.99434,1.99414,1.99433,11000000.0
2008-05-09 02:00:00,1.99437,1.99449,1.99417,1.99417,7000000.0
2008-05-09 02:01:00,1.99398,1.99404,1.99382,1.99382,10000000.0
2008-05-09 02:02:00,1.99406,1.99406,1.99394,1.99394,13000000.0
2008-05-09 02:03:00,1.99401,1.99422,1.99389,1.99422,17000000.0
2008-05-09 02:04:00,1.99422,1.99422,1.99411,1.99411,12000000.0
2008-05-09 02:05:00,1.99398,1.99399,1.99386,1.99399,9000000.0
2008-05-09 02:06:00,1.99414,1.99428,1.99414,1.99428,7000000.0
2008-05-09 02:07:00,1.99422,1.99422,1.99401,1.99401,13000000.0
2008-05-09 02:08:00,1.99405,1.99406,1.9939,1.99394,16000000.0
2008-05-09 02:09:00,1.99391,1.99391,1.99375,1.99386,10000000.0
2008-05-09 02:10:00,1.99379,1.9938,1.99363,1.99369,8000000.0
2008-05-09 02:11:00,1.99371,1.99371,1.99335,1.9935,7000000.0
2008-05-09 02:12:00,1.99384,1.99386,1.99353,1.99353,14000000.0
2008-05-09 02:13:00,1.99356,1.99371,1.99351,1.99371,7000000.0
2008-05-09 02:14:00,1.99373,1.99405,1.99373,1.99405,7000000.0
2008-05-09 02:15:00,1.99412,1.99426,1.9941,1.9941,7000000.0
2008-05-09 02:16:00,1.99377,1.99379,1.99356,1.99373,8000000.0
2008-05-09 02:17:00,1.99388,1.99397,1.99388,1.99397,7000000.0
2008-05-09 02:18:00,1.99401,1.99418,1.99401,1.99417,11000000.0
2008-05-09 02:19:00,1.99424,1.99439,1.99424,1.99439,7000000.0
2008-05-09 02:20:00,1.99441,1.99446,1.99441,1.99444,12000000.0
2008-05-09 02:21:00,1.99443,1.99446,1.99441,1.99446,12000000.0
2008-05-09 02:22:00,1.99447,1.99447,1.99419,1.99426,7000000.0
2008-05-09 02:23:00,1.99431,1.99441,1.99431,1.99441,9000000.0
2008-05-09 02:24:00,1.99454,1.99455,1.99441,1.99453,8000000.0
2008-05-09 02:25:00,1.99443,1.99461,1.99429,1.99438,16000000.0
2008-05-09 02:26:00,1.99462,1.99477,1.99462,1.99477,20000000.0
2008-05-09 02:27:00,1.99477,1.99502,1.99476,1.99502,18000000.0
2008-05-09 02:28:00,1.9951,1.99528,1.9951,1.99528,10000000.0
2008-05-09 02:29:00,1.99533,1.99533,1.99507,1.99512,10000000.0
2008-05-09 02:30:00,1.99526,1.99553,1.99526,1.99553,10000000.0
2008-05-09 02:31:00,1.99562,1.99562,1.99535,1.99535,9000000.0
2008-05-09 02:32:00,1.99511,1.99511,1.99496,1.99496,15000000.0
2008-05-09 02:33:00,1.99458,1.99505,1.99458,1.99505,14000000.0
2008-05-09 02:34:00,1.99514,1.99516,1.9951,1.9951,9000000.0
2008-05-09 02:35:00,1.99515,1.99537,1.99515,1.99531,7000000.0
2008-05-09 02:36:00,1.9955,1.9955,1.99523,1.99526,8000000.0
2008-05-09 02:37:00,1.99529,1.99557,1.99529,1.99547,7000000.0
2008-05-09 02:38:00,1.99571,1.9961,1.99571,1.9961,7000000.0
2008-05-09 02:39:00,1.99618,1.99623,1.99614,1.99619,13000000.0
2008-05-09 02:40:00,1.99602,1.99602,1.99579,1.99593,11000000.0
2008-05-09 02:41:00,1.99585,1.99586,1.99573,1.99573,8000000.0
2008-05-09 02:42:00,1.99536,1.99569,1.99536,1.99546,11000000.0
2008-05-09 02:43:00,1.99527,1.99533,1.9952,1.99533,8000000.0
2008-05-09 02:44:00,1.99541,1.99556,1.99541,1.99556,10000000.0
2008-05-09 02:45:00,1.99557,1.99557,1.99518,1.99534,10000000.0
2008-05-09 02:46:00,1.99528,1.99542,1.99528,1.99529,8000000.0
2008-05-09 02:47:00,1.99519,1.99519,1.99495,1.99495,8000000.0
2008-05-09 02:48:00,1.99494,1.99502,1.99479,1.995,11000000.0
2008-05-09 02:49:00,1.99503,1.99503,1.99471,1.99488,10000000.0
2008-05-09 02:50:00,1.9949,1.9949,1.9947,1.99485,8000000.0
2008-05-09 02:51:00,1.99486,1.995,1.99458,1.99458,10000000.0
2008-05-09 02:52:00,1.99472,1.9949,1.99462,1.9949,10000000.0
2008-05-09 02:53:00,1.99506,1.99509,1.99499,1.99504,8000000.0
2008-05-09 02:54:00,1.99489,1.99489,1.99473,1.99473,7000000.0
2008-05-09 02:55:00,1.99511,1.9955,1.99511,1.99522,8000000.0
2008-05-09 02:56:00,1.99545,1.99562,1.99537,1.99558,7000000.0
2008-05-09 02:57:00,1.99538,1.99564,1.99538,1.99545,8000000.0
2008-05-09 02:58:00,1.99551,1.99564,1.99538,1.99552,12000000.0
2008-05-09 02:59:00,1.9955,1.99556,1.99543,1.99551,19000000.0
2008-05-09 03:00:00,1.99544,1.99546,1.99539,1.99543,7000000.0
2008-05-09 03:01:00,1.99544,1.99553,1.99544,1.99553,10000000.0
2008-05-09 03:02:00,1.99523,1.99523,1.99504,1.99504,2000000.0
2008-05-09 03:03:00,1.99492,1.99505,1.99486,1.99503,11000000.0
2008-05-09 03:04:00,1.99529,1.99584,1.99527,1.99584,7000000.0
2008-05-09 03:05:00,1.99597,1.996,1.99531,1.99531,10000000.0
2008-05-09 03:06:00,1.99512,1.99521,1.99495,1.99495,11000000.0
2008-05-09 03:07:00,1.99478,1.99497,1.99418,1.99418,7000000.0
2008-05-09 03:08:00,1.99391,1.99434,1.99391,1.99434,8000000.0
2008-05-09 03:09:00,1.9942,1.99426,1.9941,1.99413,10000000.0
2008-05-09 03:10:00,1.99429,1.99439,1.99416,1.99422,10000000.0
2008-05-09 03:11:00,1.99429,1.99443,1.99422,1.99443,8000000.0
2008-05-09 03:12:00,1.99439,1.99439,1.99416,1.99417,7000000.0
2008-05-09 03:13:00,1.99416,1.99421,1.99397,1.99421,10000000.0
2008-05-09 03:14:00,1.99426,1.99473,1.99426,1.99473,16000000.0
2008-05-09 03:15:00,1.99485,1.99507,1.99441,1.9949,11000000.0
2008-05-09 03:16:00,1.99486,1.99489,1.99479,1.99485,5000000.0
2008-05-09 03:17:00,1.99502,1.9952,1.99502,1.9952,8000000.0
2008-05-09 03:18:00,1.9953,1.9953,1.9948,1.99498,10000000.0
2008-05-09 03:19:00,1.99506,1.99511,1.99486,1.99486,7000000.0
2008-05-09 03:20:00,1.99507,1.99551,1.99507,1.99551,7000000.0
2008-05-09 03:21:00,1.99583,1.99598,1.99557,1.99559,7000000.0
2008-05-09 03:22:00,1.99576,1.9969,1.99408,1.99408,8000000.0
2008-05-09 03:23:00,1.99582,1.99611,1.9957,1.99611,9000000.0
2008-05-09 03:24:00,1.9963,1.99644,1.99626,1.99644,7000000.0
2008-05-09 03:25:00,1.9962,1.9962,1.99582,1.99583,23000000.0
2008-05-09 03:26:00,1.99518,1.99522,1.99489,1.99522,9000000.0
2008-05-09 03:27:00,1.99539,1.99564,1.99538,1.99538,7000000.0
2008-05-09 03:28:00,1.99528,1.99536,1.99528,1.99536,7000000.0
2008-05-09 03:29:00,1.99545,1.99549,1.99528,1.99543,8000000.0
2008-05-09 03:30:00,1.99568,1.99569,1.9953,1.9953,10000000.0
2008-05-09 03:31:00,1.99577,1.99613,1.99561,1.99583,8000000.0
2008-05-09 03:32:00,1.99606,1.99641,1.99578,1.99641,10000000.0
2008-05-09 03:33:00,1.99727,1.99805,1.99727,1.99804,7000000.0
2008-05-09 03:34:00,1.99784,1.9986,1.99784,1.9986,11000000.0
2008-05-09 03:35:00,1.99893,1.99893,1.9984,1.99851,8000000.0
2008-05-09 03:36:00,1.99884,1.99893,1.99875,1.99875,7000000.0
2008-05-09 03:37:00,1.99873,1.99895,1.99841,1.99841,8000000.0
2008-05-09 03:38:00,1.99846,1.99875,1.99843,1.99875,8000000.0
2008-05-09 03:39:00,1.99837,1.99851,1.99759,1.99759,10000000.0
2008-05-09 03:40:00,1.99758,1.99776,1.99758,1.99775,6000000.0
2008-05-09 03:41:00,1.99711,1.99773,1.99711,1.99773,8000000.0
2008-05-09 03:42:00,1.99783,1.99805,1.99772,1.99772,8000000.0
2008-05-09 03:43:00,1.99792,1.9981,1.9979,1.99803,9000000.0
2008-05-09 03:44:00,1.99806,1.99806,1.9976,1.9976,7000000.0
2008-05-09 03:45:00,1.99742,1.99742,1.99667,1.99667,7000000.0
2008-05-09 03:46:00,1.9967,1.99737,1.9967,1.99708,8000000.0
2008-05-09 03:47:00,1.99755,1.99763,1.99709,1.99741,9000000.0
2008-05-09 03:48:00,1.99743,1.99743,1.99724,1.99725,11000000.0
2008-05-09 03:49:00,1.99703,1.99711,1.997,1.99707,23000000.0
2008-05-09 03:50:00,1.9972,1.99725,1.99701,1.99701,9000000.0
2008-05-09 03:51:00,1.99686,1.99688,1.99676,1.99677,8000000.0
2008-05-09 03:52:00,1.99694,1.99697,1.99609,1.99609,9000000.0
2008-05-09 03:53:00,1.99641,1.99705,1.99641,1.99705,8000000.0
2008-05-09 03:54:00,1.99728,1.99754,1.99703,1.99754,9000000.0
2008-05-09 03:55:00,1.99667,1.99667,1.99594,1.99631,10000000.0
2008-05-09 03:56:00,1.9964,1.99663,1.99607,1.99632,12000000.0
2008-05-09 03:57:00,1.99647,1.99647,1.99587,1.996,9000000.0
2008-05-09 03:58:00,1.99624,1.99672,1.99624,1.99672,8000000.0
2008-05-09 03:59:00,1.99664,1.99698,1.9964,1.9964,7000000.0
2008-05-09 04:00:00,1.99622,1.99671,1.99622,1.99671,18000000.0
2008-05-09 04:01:00,1.99673,1.99682,1.99609,1.99609,8000000.0
2008-05-09 04:02:00,1.99613,1.99674,1.99613,1.99674,25000000.0
2008-05-09 04:03:00,1.99641,1.99666,1.99599,1.99637,12000000.0
2008-05-09 04:04:00,1.99632,1.99632,1.99604,1.99608,9000000.0
2008-05-09 04:05:00,1.99611,1.99663,1.99611,1.99634,7000000.0
2008-05-09 04:06:00,1.99668,1.99679,1.99644,1.99644,10000000.0
2008-05-09 04:07:00,1.99648,1.99653,1.99648,1.99653,7000000.0
2008-05-09 04:08:00,1.99639,1.99639,1.99567,1.99598,10000000.0
2008-05-09 04:09:00,1.99614,1.99646,1.99614,1.99615,8000000.0
2008-05-09 04:10:00,1.9963,1.99712,1.9963,1.99712,9000000.0
2008-05-09 04:11:00,1.9974,1.9974,1.99724,1.99725,8000000.0
2008-05-09 04:12:00,1.99691,1.99709,1.99688,1.99698,11000000.0
2008-05-09 04:13:00,1.99697,1.99701,1.99686,1.99686,8000000.0
2008-05-09 04:14:00,1.99706,1.9972,1.99706,1.99706,7000000.0
2008-05-09 04:15:00,1.99696,1.9971,1.99696,1.99701,8000000.0
2008-05-09 04:16:00,1.997,1.997,1.99654,1.99654,8000000.0
2008-05-09 04:17:00,1.99619,1.99627,1.99616,1.99618,19000000.0
2008-05-09 04:18:00,1.99616,1.99623,1.99612,1.99623,8000000.0
2008-05-09 04:19:00,1.99595,1.9963,1.99595,1.99616,21000000.0
2008-05-09 04:20:00,1.99603,1.99613,1.99576,1.99584,11000000.0
2008-05-09 04:21:00,1.99604,1.99604,1.99583,1.99584,7000000.0
2008-05-09 04:22:00,1.9959,1.99609,1.99588,1.99599,8000000.0
2008-05-09 04:23:00,1.9964,1.9964,1.99596,1.99606,9000000.0
2008-05-09 04:24:00,1.99605,1.99614,1.99591,1.99614,12000000.0
2008-05-09 04:25:00,1.99622,1.99641,1.99622,1.99627,9000000.0
2008-05-09 04:26:00,1.99623,1.99632,1.99564,1.99565,8000000.0
2008-05-09 04:27:00,1.99636,1.99671,1.99636,1.99671,9000000.0
2008-05-09 04:28:00,1.99685,1.99685,1.99652,1.99652,14000000.0
2008-05-09 04:29:00,1.9965,1.9966,1.9965,1.9966,16000000.0
2008-05-09 04:30:00,1.99664,1.99666,1.9966,1.9966,25000000.0
2008-05-09 04:31:00,1.9966,1.99665,1.99558,1.99558,8000000.0
2008-05-09 04:32:00,1.99559,1.99564,1.9955,1.99557,8000000.0
2008-05-09 04:33:00,1.99574,1.99594,1.99574,1.9959,5000000.0
2008-05-09 04:34:00,1.99578,1.99578,1.99554,1.99554,10000000.0
2008-05-09 04:35:00,1.99545,1.9957,1.99545,1.99547,9000000.0
2008-05-09 04:36:00,1.99555,1.99555,1.99523,1.99523,7000000.0
2008-05-09 04:37:00,1.99525,1.99585,1.99525,1.99584,7000000.0
2008-05-09 04:38:00,1.99605,1.99605,1.99578,1.99587,7000000.0
2008-05-09 04:39:00,1.99557,1.99588,1.99557,1.99584,8000000.0
2008-05-09 04:40:00,1.99603,1.99603,1.99561,1.99599,5000000.0
2008-05-09 04:41:00,1.99602,1.99616,1.99599,1.99607,9000000.0
2008-05-09 04:42:00,1.99598,1.99626,1.99598,1.99626,11000000.0
2008-05-09 04:43:00,1.99547,1.99605,1.99547,1.99593,9000000.0
2008-05-09 04:44:00,1.99628,1.99628,1.99612,1.99615,8000000.0
2008-05-09 04:45:00,1.99611,1.99611,1.99565,1.99565,9000000.0
2008-05-09 04:46:00,1.99552,1.99565,1.99551,1.9956,7000000.0
2008-05-09 04:47:00,1.99568,1.99568,1.99522,1.99537,8000000.0
2008-05-09 04:48:00,1.99533,1.99568,1.99533,1.99568,7000000.0
2008-05-09 04:49:00,1.99538,1.99575,1.99538,1.99575,8000000.0
2008-05-09 04:50:00,1.99572,1.99591,1.99572,1.99575,7000000.0
2008-05-09 04:51:00,1.99599,1.99599,1.99562,1.99562,15000000.0
2008-05-09 04:52:00,1.99518,1.99536,1.99518,1.99536,8000000.0
2008-05-09 04:53:00,1.99502,1.99503,1.99498,1.99499,8000000.0
2008-05-09 04:54:00,1.99497,1.99514,1.99497,1.99514,11000000.0
2008-05-09 04:55:00,1.99547,1.99547,1.9951,1.9951,4000000.0
2008-05-09 04:56:00,1.99491,1.99496,1.99491,1.99493,12000000.0
2008-05-09 04:57:00,1.99519,1.99551,1.99519,1.99551,4000000.0
2008-05-09 04:58:00,1.99499,1.99524,1.99472,1.99509,9000000.0
2008-05-09 04:59:00,1.99524,1.99524,1.99504,1.99504,12000000.0
2008-05-09 05:00:00,1.99489,1.99497,1.99489,1.99497,9000000.0
2008-05-09 05:01:00,1.99482,1.99482,1.99457,1.99462,7000000.0
2008-05-09 05:02:00,1.99445,1.99464,1.99445,1.99455,7000000.0
2008-05-09 05:03:00,1.99455,1.99481,1.99455,1.99481,8000000.0
2008-05-09 05:04:00,1.99492,1.9951,1.99491,1.9951,9000000.0
2008-05-09 05:05:00,1.99537,1.99538,1.995,1.99502,7000000.0
2008-05-09 05:06:00,1.99484,1.99484,1.99474,1.99476,8000000.0
2008-05-09 05:07:00,1.99464,1.9947,1.99464,1.9947,10000000.0
2008-05-09 05:08:00,1.99472,1.99478,1.99432,1.99432,10000000.0
2008-05-09 05:09:00,1.99467,1.99467,1.9946,1.99466,16000000.0
2008-05-09 05:10:00,1.99467,1.99473,1.99465,1.99468,12000000.0
2008-05-09 05:11:00,1.99462,1.99471,1.9945,1.9945,11000000.0
2008-05-09 05:12:00,1.99446,1.99446,1.99411,1.99411,16000000.0
2008-05-09 05:13:00,1.99403,1.99431,1.99403,1.99417,9000000.0
2008-05-09 05:14:00,1.99419,1.99438,1.99418,1.99436,12000000.0
2008-05-09 05:15:00,1.9944,1.99457,1.9944,1.99457,8000000.0
2008-05-09 05:16:00,1.99471,1.99482,1.99471,1.99475,11000000.0
2008-05-09 05:17:00,1.99472,1.99484,1.99462,1.99462,9000000.0
2008-05-09 05:18:00,1.99457,1.9949,1.99457,1.99486,16000000.0
2008-05-09 05:19:00,1.9947,1.99498,1.9947,1.99495,9000000.0
2008-05-09 05:20:00,1.99502,1.99507,1.99453,1.99481,11000000.0
2008-05-09 05:21:00,1.99502,1.99506,1.99497,1.99497,15000000.0
2008-05-09 05:22:00,1.9951,1.9951,1.99501,1.99505,28000000.0
2008-05-09 05:23:00,1.99456,1.99462,1.99417,1.99435,26000000.0
2008-05-09 05:24:00,1.99497,1.99497,1.99481,1.99481,27000000.0
2008-05-09 05:25:00,1.99456,1.9947,1.99438,1.99445,47000000.0
2008-05-09 05:26:00,1.99439,1.99451,1.99429,1.99444,38000000.0
2008-05-09 05:27:00,1.99456,1.9946,1.99438,1.9946,7000000.0
2008-05-09 05:28:00,1.99463,1.99463,1.99448,1.99448,22000000.0
2008-05-09 05:29:00,1.99442,1.99457,1.99442,1.99457,11000000.0
2008-05-09 05:30:00,1.99472,1.99483,1.99472,1.99481,7000000.0
2008-05-09 05:31:00,1.99484,1.99503,1.99478,1.99478,10000000.0
2008-05-09 05:32:00,1.99484,1.99484,1.99476,1.99476,10000000.0
2008-05-09 05:33:00,1.99489,1.99495,1.99465,1.99465,8000000.0
2008-05-09 05:34:00,1.99455,1.99457,1.99442,1.99443,8000000.0
2008-05-09 05:35:00,1.9943,1.99434,1.99397,1.99397,10000000.0
2008-05-09 05:36:00,1.99393,1.99409,1.99393,1.99393,15000000.0
2008-05-09 05:37:00,1.994,1.994,1.99393,1.994,11000000.0
2008-05-09 05:38:00,1.99375,1.99393,1.99375,1.99393,11000000.0
2008-05-09 05:39:00,1.99409,1.99411,1.9937,1.99404,7000000.0
2008-05-09 05:40:00,1.99405,1.99417,1.99404,1.99417,9000000.0
2008-05-09 05:41:00,1.99396,1.99408,1.99396,1.99407,9000000.0
2008-05-09 05:42:00,1.99402,1.99402,1.99382,1.99393,16000000.0
2008-05-09 05:43:00,1.99395,1.99397,1.99382,1.99387,8000000.0
2008-05-09 05:44:00,1.99371,1.99371,1.99357,1.99357,9000000.0
2008-05-09 05:45:00,1.99359,1.99435,1.99359,1.99435,13000000.0
2008-05-09 05:46:00,1.99433,1.99447,1.99424,1.99424,10000000.0
2008-05-09 05:47:00,1.99463,1.99489,1.99463,1.99477,15000000.0
2008-05-09 05:48:00,1.9949,1.9949,1.99478,1.99478,11000000.0
2008-05-09 05:49:00,1.99497,1.99502,1.99482,1.99501,11000000.0
2008-05-09 05:50:00,1.99489,1.99505,1.99489,1.99505,13000000.0
2008-05-09 05:51:00,1.99494,1.99494,1.99462,1.99462,30000000.0
2008-05-09 05:52:00,1.99455,1.99464,1.99455,1.99462,15000000.0
2008-05-09 05:53:00,1.99454,1.99454,1.99442,1.99442,8000000.0
2008-05-09 05:54:00,1.99458,1.99472,1.99458,1.99472,16000000.0
2008-05-09 05:55:00,1.99491,1.99534,1.99489,1.99492,11000000.0
2008-05-09 05:56:00,1.99485,1.9949,1.99413,1.99413,33000000.0
2008-05-09 05:57:00,1.99437,1.99437,1.99425,1.99427,11000000.0
2008-05-09 05:58:00,1.99439,1.9945,1.99433,1.9945,19000000.0
2008-05-09 05:59:00,1.99476,1.99483,1.99469,1.99479,12000000.0
2008-05-09 06:00:00,1.99466,1.99501,1.99465,1.99501,25000000.0
2008-05-09 06:01:00,1.99496,1.99514,1.9949,1.99501,16000000.0
2008-05-09 06:02:00,1.99499,1.99499,1.99475,1.99475,13000000.0
2008-05-09 06:03:00,1.99504,1.99504,1.99472,1.99472,5000000.0
2008-05-09 06:04:00,1.99425,1.99433,1.99411,1.99433,11000000.0
2008-05-09 06:05:00,1.99416,1.9943,1.99416,1.99417,9000000.0
2008-05-09 06:06:00,1.99418,1.99436,1.99413,1.99413,8000000.0
2008-05-09 06:07:00,1.99405,1.99405,1.99362,1.99371,10000000.0
2008-05-09 06:08:00,1.99379,1.99386,1.99374,1.99384,8000000.0
2008-05-09 06:09:00,1.99381,1.99406,1.99381,1.99406,10000000.0
2008-05-09 06:10:00,1.99426,1.99426,1.99415,1.99418,8000000.0
2008-05-09 06:11:00,1.99407,1.99431,1.99407,1.99431,7000000.0
2008-05-09 06:12:00,1.99451,1.99457,1.9941,1.99423,10000000.0
2008-05-09 06:13:00,1.99439,1.99488,1.99439,1.99465,15000000.0
2008-05-09 06:14:00,1.99482,1.99545,1.99479,1.99542,10000000.0
2008-05-09 06:15:00,1.99582,1.99593,1.9956,1.9956,18000000.0
2008-05-09 06:16:00,1.99605,1.99622,1.99581,1.99581,11000000.0
2008-05-09 06:17:00,1.99552,1.99566,1.99552,1.99553,7000000.0
2008-05-09 06:18:00,1.99552,1.99555,1.99549,1.99551,13000000.0
2008-05-09 06:19:00,1.99502,1.99502,1.99423,1.99423,12000000.0
2008-05-09 06:20:00,1.99512,1.99536,1.99512,1.99527,18000000.0
2008-05-09 06:21:00,1.99521,1.99521,1.99488,1.99497,26000000.0
2008-05-09 06:22:00,1.99514,1.99529,1.99511,1.99521,11000000.0
2008-05-09 06:23:00,1.99502,1.99502,1.99479,1.99487,11000000.0
2008-05-09 06:24:00,1.99486,1.99486,1.99465,1.99471,11000000.0
2008-05-09 06:25:00,1.99466,1.99475,1.99463,1.99463,10000000.0
2008-05-09 06:26:00,1.99484,1.99516,1.99484,1.99516,7000000.0
2008-05-09 06:27:00,1.99545,1.99551,1.99506,1.99506,8000000.0
2008-05-09 06:28:00,1.99474,1.99523,1.99474,1.99523,7000000.0
2008-05-09 06:29:00,1.9949,1.9949,1.99475,1.99475,9000000.0
2008-05-09 06:30:00,1.99499,1.99576,1.99499,1.99576,11000000.0
2008-05-09 06:31:00,1.99581,1.99595,1.9957,1.9958,20000000.0
2008-05-09 06:32:00,1.99572,1.99572,1.99546,1.99559,31000000.0
2008-05-09 06:33:00,1.99586,1.99586,1.99514,1.99514,17000000.0
2008-05-09 06:34:00,1.99493,1.99497,1.99468,1.99468,9000000.0
2008-05-09 06:35:00,1.99445,1.9945,1.99443,1.99443,8000000.0
2008-05-09 06:36:00,1.99436,1.99436,1.99415,1.99423,10000000.0
2008-05-09 06:37:00,1.99434,1.99434,1.99416,1.99416,7000000.0
2008-05-09 06:38:00,1.99412,1.99418,1.99396,1.99412,8000000.0
2008-05-09 06:39:00,1.99411,1.99411,1.994,1.994,12000000.0
2008-05-09 06:40:00,1.99369,1.99403,1.99362,1.99397,6000000.0
2008-05-09 06:41:00,1.9942,1.9943,1.9942,1.9942,7000000.0
2008-05-09 06:42:00,1.99441,1.99449,1.99432,1.99448,7000000.0
2008-05-09 06:43:00,1.9944,1.99447,1.99437,1.99445,9000000.0
2008-05-09 06:44:00,1.99435,1.99441,1.99434,1.99434,11000000.0
2008-05-09 06:45:00,1.99432,1.99437,1.99418,1.99418,8000000.0
2008-05-09 06:46:00,1.99426,1.99482,1.99426,1.99482,8000000.0
2008-05-09 06:47:00,1.99306,1.99524,1.99306,1.99524,6000000.0
2008-05-09 06:48:00,1.99566,1.99566,1.99531,1.99531,8000000.0
2008-05-09 06:49:00,1.99537,1.99539,1.99525,1.99525,9000000.0
2008-05-09 06:50:00,1.99519,1.99543,1.99514,1.99514,9000000.0
2008-05-09 06:51:00,1.99506,1.99517,1.99506,1.99506,11000000.0
2008-05-09 06:52:00,1.99509,1.99515,1.99509,1.99509,7000000.0
2008-05-09 06:53:00,1.9952,1.99525,1.99515,1.99515,8000000.0
2008-05-09 06:54:00,1.99498,1.99511,1.9947,1.9947,11000000.0
2008-05-09 06:55:00,1.99447,1.99473,1.99447,1.99473,8000000.0
2008-05-09 06:56:00,1.99464,1.99484,1.99413,1.99434,13000000.0
2008-05-09 06:57:00,1.99476,1.99489,1.99473,1.99489,6000000.0
2008-05-09 06:58:00,1.995,1.995,1.99461,1.99485,16000000.0
2008-05-09 06:59:00,1.99534,1.99565,1.99534,1.99538,11000000.0
2008-05-09 07:00:00,1.99544,1.99559,1.99544,1.99559,8000000.0
2008-05-09 07:01:00,1.99549,1.9955,1.99539,1.99539,14000000.0
2008-05-09 07:02:00,1.99535,1.99564,1.99535,1.99564,18000000.0
2008-05-09 07:03:00,1.99552,1.99553,1.99544,1.9955,8000000.0
2008-05-09 07:04:00,1.99555,1.99592,1.99555,1.99592,8000000.0
2008-05-09 07:05:00,1.99525,1.99525,1.99465,1.99465,10000000.0
2008-05-09 07:06:00,1.99466,1.99493,1.99465,1.99493,8000000.0
2008-05-09 07:07:00,1.9949,1.9949,1.99445,1.99445,15000000.0
2008-05-09 07:08:00,1.99438,1.99444,1.99433,1.99444,18000000.0
2008-05-09 07:09:00,1.99425,1.99425,1.99383,1.99425,7000000.0
2008-05-09 07:10:00,1.99487,1.99506,1.99472,1.99506,18000000.0
2008-05-09 07:11:00,1.99495,1.99495,1.99484,1.99486,11000000.0
2008-05-09 07:12:00,1.99496,1.99508,1.99492,1.99495,11000000.0
2008-05-09 07:13:00,1.99501,1.99539,1.99501,1.99539,9000000.0
2008-05-09 07:14:00,1.9955,1.99553,1.99536,1.99543,12000000.0
2008-05-09 07:15:00,1.9946,1.99524,1.9946,1.99524,7000000.0
2008-05-09 07:16:00,1.99539,1.99543,1.99539,1.9954,12000000.0
2008-05-09 07:17:00,1.99526,1.9955,1.99526,1.99535,15000000.0
2008-05-09 07:18:00,1.99537,1.99542,1.99527,1.99529,8000000.0
2008-05-09 07:19:00,1.99517,1.99517,1.99508,1.99513,7000000.0
2008-05-09 07:20:00,1.99506,1.9951,1.99492,1.99492,9000000.0
2008-05-09 07:21:00,1.99467,1.99467,1.99439,1.99439,10000000.0
2008-05-09 07:22:00,1.99442,1.99462,1.99429,1.99462,7000000.0
2008-05-09 07:23:00,1.99463,1.99469,1.99463,1.99467,11000000.0
2008-05-09 07:24:00,1.99464,1.99477,1.99464,1.99477,23000000.0
2008-05-09 07:25:00,1.99475,1.9949,1.99475,1.99489,28000000.0
2008-05-09 07:26:00,1.99493,1.99508,1.9948,1.99508,14000000.0
2008-05-09 07:27:00,1.99532,1.99543,1.99531,1.99532,20000000.0
2008-05-09 07:28:00,1.99532,1.99532,1.99508,1.99508,17000000.0
2008-05-09 07:29:00,1.99513,1.99524,1.99502,1.99511,27000000.0
2008-05-09 07:30:00,1.99504,1.99545,1.99504,1.9953,20000000.0
2008-05-09 07:31:00,1.99539,1.99539,1.99491,1.99491,7000000.0
2008-05-09 07:32:00,1.99497,1.99511,1.99492,1.99492,11000000.0
2008-05-09 07:33:00,1.99488,1.99504,1.99484,1.99494,22000000.0
2008-05-09 07:34:00,1.99502,1.99526,1.99499,1.99499,16000000.0
2008-05-09 07:35:00,1.99445,1.99539,1.99445,1.99453,15000000.0
2008-05-09 07:36:00,1.99528,1.99552,1.99528,1.99544,8000000.0
2008-05-09 07:37:00,1.99528,1.99585,1.9952,1.99585,12000000.0
2008-05-09 07:38:00,1.99619,1.99632,1.99609,1.99623,7000000.0
2008-05-09 07:39:00,1.99596,1.99619,1.99595,1.9961,14000000.0
2008-05-09 07:40:00,1.99598,1.99633,1.99598,1.99621,9000000.0
2008-05-09 07:41:00,1.99617,1.99647,1.99603,1.99603,24000000.0
2008-05-09 07:42:00,1.99555,1.9958,1.99536,1.99563,17000000.0
2008-05-09 07:43:00,1.9954,1.99545,1.99495,1.99495,22000000.0
2008-05-09 07:44:00,1.99512,1.99565,1.99502,1.99565,10000000.0
2008-05-09 07:45:00,1.99561,1.99561,1.99455,1.99492,15000000.0
2008-05-09 07:46:00,1.99484,1.99505,1.99469,1.99473,17000000.0
2008-05-09 07:47:00,1.99508,1.99512,1.99502,1.99511,15000000.0
2008-05-09 07:48:00,1.99504,1.99504,1.99477,1.99484,10000000.0
2008-05-09 07:49:00,1.99481,1.99502,1.99481,1.99498,20000000.0
2008-05-09 07:50:00,1.9948,1.99481,1.99469,1.99481,17000000.0
2008-05-09 07:51:00,1.99471,1.99477,1.99415,1.99415,15000000.0
2008-05-09 07:52:00,1.99431,1.99492,1.99431,1.99479,29000000.0
2008-05-09 07:53:00,1.99496,1.99524,1.99486,1.99486,13000000.0
2008-05-09 07:54:00,1.99466,1.99466,1.99417,1.99443,23000000.0
2008-05-09 07:55:00,1.99448,1.99479,1.99444,1.9945,27000000.0
2008-05-09 07:56:00,1.99463,1.99487,1.99463,1.99483,18000000.0
2008-05-09 07:57:00,1.99486,1.99493,1.99469,1.99486,20000000.0
2008-05-09 07:58:00,1.99485,1.99485,1.99472,1.99472,13000000.0
2008-05-09 07:59:00,1.99432,1.99456,1.99414,1.99439,23000000.0
2008-05-09 08:00:00,1.9944,1.99455,1.9944,1.99443,31000000.0
2008-05-09 08:01:00,1.99468,1.99517,1.99462,1.99517,13000000.0
2008-05-09 08:02:00,1.99526,1.99526,1.99506,1.99509,12000000.0
2008-05-09 08:03:00,1.99522,1.99522,1.99452,1.99452,20000000.0
2008-05-09 08:04:00,1.9946,1.99527,1.9946,1.99527,30000000.0
2008-05-09 08:05:00,1.99534,1.9954,1.99515,1.99521,9000000.0
2008-05-09 08:06:00,1.99502,1.99502,1.99449,1.99461,21000000.0
2008-05-09 08:07:00,1.99443,1.99575,1.99443,1.99575,15000000.0
2008-05-09 08:08:00,1.9961,1.9961,1.99578,1.99578,25000000.0
2008-05-09 08:09:00,1.99527,1.99527,1.99474,1.99482,23000000.0
2008-05-09 08:10:00,1.99452,1.99467,1.99452,1.99464,27000000.0
2008-05-09 08:11:00,1.9949,1.99497,1.99481,1.99497,18000000.0
2008-05-09 08:12:00,1.99493,1.99509,1.9949,1.99491,22000000.0
2008-05-09 08:13:00,1.99489,1.99489,1.99402,1.99402,18000000.0
2008-05-09 08:14:00,1.99442,1.99442,1.99392,1.99404,33000000.0
2008-05-09 08:15:00,1.99395,1.99418,1.99367,1.99385,21000000.0
2008-05-09 08:16:00,1.99362,1.99472,1.99362,1.99472,21000000.0
2008-05-09 08:17:00,1.99506,1.99527,1.99506,1.99511,19000000.0
2008-05-09 08:18:00,1.9954,1.9954,1.99498,1.99498,17000000.0
2008-05-09 08:19:00,1.99456,1.99515,1.99405,1.99434,16000000.0
2008-05-09 08:20:00,1.9952,1.99531,1.99514,1.99517,13000000.0
2008-05-09 08:21:00,1.99512,1.99538,1.99512,1.99534,18000000.0
2008-05-09 08:22:00,1.99552,1.99564,1.99536,1.99548,26000000.0
2008-05-09 08:23:00,1.99592,1.99601,1.99591,1.99591,16000000.0
2008-05-09 08:24:00,1.99605,1.99605,1.99565,1.99601,28000000.0
2008-05-09 08:25:00,1.99599,1.99599,1.99563,1.99595,49000000.0
2008-05-09 08:26:00,1.9959,1.9959,1.9958,1.99589,14000000.0
2008-05-09 08:27:00,1.99588,1.9962,1.99588,1.99612,31000000.0
2008-05-09 08:28:00,1.99615,1.99643,1.99604,1.99618,28000000.0
2008-05-09 08:29:00,1.99589,1.99621,1.99582,1.99604,32000000.0
2008-05-09 08:30:00,1.99605,1.99644,1.99587,1.99587,28000000.0
2008-05-09 08:31:00,1.99617,1.99617,1.99574,1.99574,40000000.0
2008-05-09 08:32:00,1.99551,1.99551,1.99465,1.99465,51000000.0
2008-05-09 08:33:00,1.99464,1.99469,1.99454,1.99469,48000000.0
2008-05-09 08:34:00,1.99454,1.9954,1.99443,1.99477,49000000.0
2008-05-09 08:35:00,1.99393,1.99476,1.99393,1.99469,39000000.0
2008-05-09 08:36:00,1.99462,1.99476,1.99435,1.99435,12000000.0
2008-05-09 08:37:00,1.99417,1.99499,1.99417,1.99499,25000000.0
2008-05-09 08:38:00,1.99518,1.99527,1.99518,1.99524,21000000.0
2008-05-09 08:39:00,1.99491,1.99491,1.99402,1.99459,23000000.0
2008-05-09 08:40:00,1.99416,1.99427,1.99385,1.99399,36000000.0
2008-05-09 08:41:00,1.99393,1.99418,1.99393,1.99395,30000000.0
2008-05-09 08:42:00,1.99408,1.99423,1.99402,1.99414,17000000.0
2008-05-09 08:43:00,1.99403,1.99403,1.99315,1.99343,23000000.0
2008-05-09 08:44:00,1.99337,1.99363,1.99305,1.99363,17000000.0
2008-05-09 08:45:00,1.99355,1.99407,1.99355,1.99407,37000000.0
2008-05-09 08:46:00,1.99425,1.99449,1.99425,1.99425,23000000.0
2008-05-09 08:47:00,1.99426,1.99455,1.99414,1.99414,25000000.0
2008-05-09 08:48:00,1.99411,1.99489,1.99411,1.99483,36000000.0
2008-05-09 08:49:00,1.99465,1.99479,1.99441,1.99441,27000000.0
2008-05-09 08:50:00,1.99392,1.99417,1.99371,1.99411,56000000.0
2008-05-09 08:51:00,1.99408,1.99435,1.99402,1.99435,32000000.0
2008-05-09 08:52:00,1.99439,1.99439,1.9942,1.99426,39000000.0
2008-05-09 08:53:00,1.99436,1.99451,1.99422,1.99434,63000000.0
2008-05-09 08:54:00,1.99466,1.99515,1.99466,1.99508,42000000.0
2008-05-09 08:55:00,1.99524,1.99524,1.99458,1.99468,55000000.0
2008-05-09 08:56:00,1.99476,1.99504,1.99476,1.99495,21000000.0
2008-05-09 08:57:00,1.99515,1.99538,1.99492,1.99538,23000000.0
2008-05-09 08:58:00,1.99552,1.99593,1.99552,1.99589,18000000.0
2008-05-09 08:59:00,1.99544,1.99544,1.99488,1.99503,12000000.0
2008-05-09 09:00:00,1.99492,1.99495,1.9945,1.9945,26000000.0
2008-05-09 09:01:00,1.99454,1.99454,1.99424,1.99445,19000000.0
2008-05-09 09:02:00,1.99475,1.99522,1.99471,1.99517,15000000.0
2008-05-09 09:03:00,1.99479,1.99525,1.99479,1.99516,16000000.0
2008-05-09 09:04:00,1.99516,1.99521,1.99484,1.99518,22000000.0
2008-05-09 09:05:00,1.99523,1.99523,1.99505,1.99505,11000000.0
2008-05-09 09:06:00,1.99471,1.99484,1.99449,1.99451,31000000.0
2008-05-09 09:07:00,1.99429,1.9945,1.99424,1.99448,33000000.0
2008-05-09 09:08:00,1.99423,1.99429,1.99421,1.99425,17000000.0
2008-05-09 09:09:00,1.99406,1.99406,1.99383,1.99385,37000000.0
2008-05-09 09:10:00,1.99373,1.99402,1.99373,1.99402,31000000.0
2008-05-09 09:11:00,1.99388,1.99428,1.99388,1.99428,26000000.0
2008-05-09 09:12:00,1.99441,1.99467,1.99439,1.99467,41000000.0
2008-05-09 09:13:00,1.99481,1.99536,1.99481,1.99513,61000000.0
2008-05-09 09:14:00,1.99541,1.99551,1.99502,1.99502,57000000.0
2008-05-09 09:15:00,1.99503,1.99522,1.99503,1.99505,33000000.0
2008-05-09 09:16:00,1.9949,1.99492,1.99478,1.99492,39000000.0
2008-05-09 09:17:00,1.99511,1.99537,1.99511,1.99537,40000000.0
2008-05-09 09:18:00,1.99548,1.99565,1.99525,1.99537,68000000.0
2008-05-09 09:19:00,1.99535,1.99543,1.99513,1.99543,52000000.0
2008-05-09 09:20:00,1.99564,1.99624,1.99564,1.99624,37000000.0
2008-05-09 09:21:00,1.99646,1.99651,1.9964,1.99644,61000000.0
2008-05-09 09:22:00,1.99635,1.99646,1.99613,1.99633,63000000.0
2008-05-09 09:23:00,1.99644,1.99664,1.99643,1.99652,65000000.0
2008-05-09 09:24:00,1.99711,1.99711,1.9964,1.99655,47000000.0
2008-05-09 09:25:00,1.99665,1.99698,1.99665,1.99698,32000000.0
2008-05-09 09:26:00,1.99721,1.99808,1.99673,1.99808,29000000.0
2008-05-09 09:27:00,1.99768,1.99788,1.99734,1.99788,55000000.0
2008-05-09 09:28:00,1.998,1.998,1.99788,1.998,46000000.0
2008-05-09 09:29:00,1.99809,1.99841,1.99809,1.99817,32000000.0
2008-05-09 09:30:00,1.99827,1.99878,1.99827,1.99878,24000000.0
2008-05-09 09:31:00,1.99867,1.99876,1.99839,1.99852,18000000.0
2008-05-09 09:32:00,1.99852,1.99878,1.99844,1.99878,35000000.0
2008-05-09 09:33:00,1.99953,1.99959,1.99914,1.99959,43000000.0
2008-05-09 09:34:00,1.99982,2.00034,1.99982,2.00029,31000000.0
2008-05-09 09:35:00,2.00026,2.00081,1.99999,2.00009,47000000.0
2008-05-09 09:36:00,2.00032,2.00032,1.99992,1.99992,34000000.0
2008-05-09 09:37:00,2.00001,2.00028,1.99961,2.00028,49000000.0
2008-05-09 09:38:00,2.00022,2.00022,1.99937,2.00021,37000000.0
2008-05-09 09:39:00,2.00026,2.00061,2.00014,2.00033,61000000.0
2008-05-09 09:40:00,1.99993,2.00038,1.99985,2.00038,46000000.0
2008-05-09 09:41:00,2.00039,2.0011,2.00039,2.0011,33000000.0
2008-05-09 09:42:00,2.00083,2.00086,2.00068,2.0008,60000000.0
2008-05-09 09:43:00,2.00093,2.00135,2.00093,2.00111,66000000.0
2008-05-09 09:44:00,2.00111,2.00111,2.00049,2.00049,21000000.0
2008-05-09 09:45:00,2.00067,2.00067,2.00058,2.00063,22000000.0
2008-05-09 09:46:00,2.00063,2.00075,2.0004,2.0004,30000000.0
2008-05-09 09:47:00,2.00023,2.00023,1.99985,1.99985,24000000.0
2008-05-09 09:48:00,1.99973,1.99973,1.99942,1.99942,34000000.0
2008-05-09 09:49:00,1.99932,1.99932,1.99855,1.99855,26000000.0
2008-05-09 09:50:00,1.99826,1.99829,1.99807,1.99812,34000000.0
2008-05-09 09:51:00,1.99796,1.99799,1.9977,1.9977,56000000.0
2008-05-09 09:52:00,1.99729,1.99793,1.99726,1.99793,38000000.0
2008-05-09 09:53:00,1.9979,1.998,1.99789,1.99789,32000000.0
2008-05-09 09:54:00,1.99798,1.99849,1.99794,1.99849,36000000.0
2008-05-09 09:55:00,1.99856,1.99882,1.99856,1.99882,38000000.0
2008-05-09 09:56:00,1.99856,1.99856,1.99829,1.99831,38000000.0
2008-05-09 09:57:00,1.99813,1.99817,1.99754,1.99754,30000000.0
2008-05-09 09:58:00,1.99746,1.99851,1.99746,1.99847,52000000.0
2008-05-09 09:59:00,1.99881,1.9989,1.99874,1.9989,32000000.0
2008-05-09 10:00:00,1.99888,1.99893,1.99875,1.99875,39000000.0
2008-05-09 10:01:00,1.99909,1.99951,1.99902,1.99951,44000000.0
2008-05-09 10:02:00,1.99921,1.99945,1.99817,1.99921,34000000.0
2008-05-09 10:03:00,1.99952,1.99952,1.9994,1.99942,47000000.0
2008-05-09 10:04:00,1.9994,1.9994,1.99907,1.99907,32000000.0
2008-05-09 10:05:00,1.99907,1.99907,1.99897,1.99899,32000000.0
2008-05-09 10:06:00,1.99898,1.99916,1.99898,1.99916,42000000.0
2008-05-09 10:07:00,1.99945,1.99985,1.99945,1.99978,51000000.0
2008-05-09 10:08:00,1.99988,2.00072,1.99982,2.00066,54000000.0
2008-05-09 10:09:00,2.00155,2.00214,2.00155,2.00171,53000000.0
2008-05-09 10:10:00,2.00147,2.00171,2.00136,2.00171,72000000.0
2008-05-09 10:11:00,2.00175,2.00175,2.00147,2.00154,61000000.0
2008-05-09 10:12:00,2.00134,2.00135,2.00108,2.00108,65000000.0
2008-05-09 10:13:00,2.00108,2.00109,2.00092,2.00093,56000000.0
2008-05-09 10:14:00,2.00077,2.00094,2.00062,2.00062,49000000.0
2008-05-09 10:15:00,2.00044,2.00056,2.00023,2.00023,46000000.0
2008-05-09 10:16:00,2.00049,2.00049,2.00025,2.00029,33000000.0
2008-05-09 10:17:00,2.00043,2.00049,2.00043,2.00044,37000000.0
2008-05-09 10:18:00,2.00022,2.00022,1.99981,1.99981,50000000.0
2008-05-09 10:19:00,1.99956,1.99958,1.9994,1.9994,59000000.0
2008-05-09 10:20:00,1.99931,1.99931,1.99916,1.9992,41000000.0
2008-05-09 10:21:00,1.9989,1.9991,1.9989,1.99901,44000000.0
2008-05-09 10:22:00,1.99921,1.99933,1.9992,1.9992,47000000.0
2008-05-09 10:23:00,1.99896,1.99896,1.99828,1.99828,58000000.0
2008-05-09 10:24:00,1.99826,1.99874,1.99826,1.99874,43000000.0
2008-05-09 10:25:00,1.99885,1.99885,1.99847,1.99847,60000000.0
2008-05-09 10:26:00,1.99856,1.9986,1.99853,1.9986,64000000.0
2008-05-09 10:27:00,1.99857,1.99857,1.99831,1.99831,54000000.0
2008-05-09 10:28:00,1.99825,1.99825,1.99786,1.99791,62000000.0
2008-05-09 10:29:00,1.99799,1.99829,1.99797,1.99797,61000000.0
2008-05-09 10:30:00,1.99781,1.99781,1.99748,1.99748,36000000.0
2008-05-09 10:31:00,1.99761,1.99789,1.99756,1.9977,39000000.0
2008-05-09 10:32:00,1.99761,1.99789,1.99746,1.99785,44000000.0
2008-05-09 10:33:00,1.99745,1.99788,1.99745,1.99788,18000000.0
2008-05-09 10:34:00,1.99798,1.99798,1.99742,1.99742,20000000.0
2008-05-09 10:35:00,1.99738,1.99791,1.99738,1.99783,23000000.0
2008-05-09 10:36:00,1.99799,1.99905,1.99799,1.99905,32000000.0
2008-05-09 10:37:00,1.99928,1.99928,1.99902,1.99912,30000000.0
2008-05-09 10:38:00,1.99874,1.99914,1.99874,1.99914,26000000.0
2008-05-09 10:39:00,1.99927,1.99965,1.99927,1.99948,29000000.0
2008-05-09 10:40:00,1.99952,1.99991,1.99935,1.99991,19000000.0
2008-05-09 10:41:00,1.99993,1.99997,1.99975,1.99975,29000000.0
2008-05-09 10:42:00,1.99958,1.99983,1.99958,1.99983,38000000.0
2008-05-09 10:43:00,1.99956,1.99958,1.99945,1.99955,27000000.0
2008-05-09 10:44:00,1.99961,1.99961,1.99946,1.99952,26000000.0
2008-05-09 10:45:00,1.99951,1.99952,1.9994,1.9994,27000000.0
2008-05-09 10:46:00,1.9995,2.00011,1.9995,2.00011,35000000.0
2008-05-09 10:47:00,2.00026,2.00044,1.99985,2.00044,23000000.0
2008-05-09 10:48:00,2.00095,2.00134,2.00093,2.00093,44000000.0
2008-05-09 10:49:00,2.00066,2.00073,2.0006,2.00069,36000000.0
2008-05-09 10:50:00,2.00076,2.00107,2.00076,2.00107,47000000.0
2008-05-09 10:51:00,2.00156,2.00233,2.00156,2.00233,45000000.0
2008-05-09 10:52:00,2.0024,2.0024,2.00189,2.00195,33000000.0
2008-05-09 10:53:00,2.0019,2.00212,2.00163,2.00212,46000000.0
2008-05-09 10:54:00,2.00173,2.00204,2.00173,2.00189,35000000.0
2008-05-09 10:55:00,2.00169,2.00207,2.00169,2.00207,37000000.0
2008-05-09 10:56:00,2.00196,2.00196,2.00158,2.00158,33000000.0
2008-05-09 10:57:00,2.00147,2.00196,2.00135,2.00196,33000000.0
2008-05-09 10:58:00,2.00182,2.00191,2.00141,2.00191,26000000.0
2008-05-09 10:59:00,2.00184,2.00194,2.00174,2.00174,47000000.0
2008-05-09 11:00:00,2.00159,2.00162,2.00148,2.00162,39000000.0
2008-05-09 11:01:00,2.00162,2.00162,2.00122,2.00122,45000000.0
2008-05-09 11:02:00,2.00133,2.00133,2.0011,2.0012,17000000.0
2008-05-09 11:03:00,2.00135,2.00148,2.00115,2.00115,37000000.0
2008-05-09 11:04:00,2.00077,2.00077,2.00009,2.00009,40000000.0
2008-05-09 11:05:00,1.99988,2.00006,1.99983,1.99987,18000000.0
2008-05-09 11:06:00,1.99986,1.99986,1.99924,1.99934,19000000.0
2008-05-09 11:07:00,1.99937,1.99961,1.99937,1.99938,30000000.0
2008-05-09 11:08:00,1.99941,1.99982,1.99941,1.99982,30000000.0
2008-05-09 11:09:00,1.99963,1.99963,1.99925,1.9993,45000000.0
2008-05-09 11:10:00,1.99929,1.99929,1.99917,1.99929,35000000.0
2008-05-09 11:11:00,1.99924,1.99925,1.99908,1.99914,46000000.0
2008-05-09 11:12:00,1.99903,1.99908,1.99878,1.99899,55000000.0
2008-05-09 11:13:00,1.99922,1.99934,1.99907,1.99934,59000000.0
2008-05-09 11:14:00,1.99944,1.99949,1.99924,1.99947,41000000.0
2008-05-09 11:15:00,1.99942,1.99942,1.9989,1.9989,34000000.0
2008-05-09 11:16:00,1.99877,1.99893,1.9987,1.99871,20000000.0
2008-05-09 11:17:00,1.99883,1.99917,1.99883,1.99906,57000000.0
2008-05-09 11:18:00,1.99894,1.99911,1.99883,1.999,44000000.0
2008-05-09 11:19:00,1.99907,1.9993,1.99901,1.9993,63000000.0
2008-05-09 11:20:00,1.99958,1.99979,1.99953,1.99979,43000000.0
2008-05-09 11:21:00,1.99975,1.99976,1.99951,1.99973,34000000.0
2008-05-09 11:22:00,1.99981,1.99981,1.99955,1.99967,56000000.0
2008-05-09 11:23:00,1.99979,2.00037,1.99979,2.00016,43000000.0
2008-05-09 11:24:00,2.00023,2.00098,2.00023,2.00096,53000000.0
2008-05-09 11:25:00,2.00104,2.00138,2.00104,2.00138,29000000.0
2008-05-09 11:26:00,2.00159,2.00177,2.00159,2.00177,41000000.0
2008-05-09 11:27:00,2.0018,2.0018,2.00148,2.00166,34000000.0
2008-05-09 11:28:00,2.00188,2.00232,2.00187,2.00232,36000000.0
2008-05-09 11:29:00,2.00351,2.00364,2.00331,2.00333,43000000.0
2008-05-09 11:30:00,2.00312,2.00312,2.00294,2.00294,24000000.0
2008-05-09 11:31:00,2.00294,2.00294,2.00249,2.00249,34000000.0
2008-05-09 11:32:00,2.00211,2.00217,2.00187,2.00203,46000000.0
2008-05-09 11:33:00,2.00245,2.00251,2.00221,2.0024,41000000.0
2008-05-09 11:34:00,2.00235,2.00278,2.00235,2.00278,28000000.0
2008-05-09 11:35:00,2.00272,2.00275,2.00247,2.00266,44000000.0
2008-05-09 11:36:00,2.00278,2.00318,2.00268,2.00282,48000000.0
2008-05-09 11:37:00,2.00295,2.00295,2.0028,2.00291,50000000.0
2008-05-09 11:38:00,2.00245,2.00267,2.00216,2.00267,37000000.0
2008-05-09 11:39:00,2.00275,2.00275,2.00257,2.00269,52000000.0
2008-05-09 11:40:00,2.00278,2.00289,2.00264,2.00269,27000000.0
2008-05-09 11:41:00,2.00293,2.00319,2.00252,2.00252,49000000.0
2008-05-09 11:42:00,2.00304,2.00345,2.00225,2.00225,22000000.0
2008-05-09 11:43:00,2.00198,2.00207,2.00187,2.00207,45000000.0
2008-05-09 11:44:00,2.0022,2.00252,2.00218,2.00222,42000000.0
2008-05-09 11:45:00,2.00221,2.00296,2.00221,2.00296,41000000.0
2008-05-09 11:46:00,2.00311,2.0037,2.00311,2.0037,38000000.0
2008-05-09 11:47:00,2.00474,2.00474,2.00379,2.00379,22000000.0
2008-05-09 11:48:00,2.00402,2.00448,2.00402,2.00448,27000000.0
2008-05-09 11:49:00,2.00454,2.00491,2.00447,2.00475,41000000.0
2008-05-09 11:50:00,2.00474,2.00474,2.00441,2.00448,44000000.0
2008-05-09 11:51:00,2.00462,2.00463,2.00444,2.00459,37000000.0
2008-05-09 11:52:00,2.00425,2.00474,2.00425,2.00454,37000000.0
2008-05-09 11:53:00,2.0042,2.00439,2.00413,2.00413,33000000.0
2008-05-09 11:54:00,2.00405,2.00461,2.00405,2.00461,37000000.0
2008-05-09 11:55:00,2.00483,2.00486,2.00449,2.00486,38000000.0
2008-05-09 11:56:00,2.0047,2.00498,2.00468,2.00472,51000000.0
2008-05-09 11:57:00,2.00434,2.00434,2.00396,2.00423,29000000.0
2008-05-09 11:58:00,2.00449,2.00485,2.00449,2.00482,31000000.0
2008-05-09 11:59:00,2.00509,2.00523,2.00481,2.00523,51000000.0
2008-05-09 12:00:00,2.00563,2.00601,2.0056,2.00601,23000000.0
2008-05-09 12:01:00,2.0061,2.0061,2.00535,2.00538,24000000.0
2008-05-09 12:02:00,2.00537,2.00537,2.00507,2.0051,34000000.0
2008-05-09 12:03:00,2.00574,2.00624,2.00574,2.00624,36000000.0
2008-05-09 12:04:00,2.00617,2.00625,2.00591,2.00591,33000000.0
2008-05-09 12:05:00,2.0058,2.00646,2.0058,2.00646,26000000.0
2008-05-09 12:06:00,2.00644,2.00644,2.00558,2.00558,15000000.0
2008-05-09 12:07:00,2.00528,2.0055,2.0052,2.00536,23000000.0
2008-05-09 12:08:00,2.00551,2.00565,2.00534,2.00565,37000000.0
2008-05-09 12:09:00,2.00568,2.00568,2.00552,2.00552,11000000.0
2008-05-09 12:10:00,2.00526,2.00526,2.00508,2.00508,25000000.0
2008-05-09 12:11:00,2.00501,2.00512,2.00483,2.00483,33000000.0
2008-05-09 12:12:00,2.00481,2.00496,2.00475,2.00475,31000000.0
2008-05-09 12:13:00,2.00447,2.00447,2.00432,2.00432,24000000.0
2008-05-09 12:14:00,2.00421,2.00432,2.00382,2.00383,36000000.0
2008-05-09 12:15:00,2.0041,2.00451,2.0041,2.00451,29000000.0
2008-05-09 12:16:00,2.00462,2.00508,2.00462,2.00501,30000000.0
2008-05-09 12:17:00,2.00485,2.00534,2.00485,2.00528,41000000.0
2008-05-09 12:18:00,2.00538,2.00538,2.0047,2.0047,43000000.0
2008-05-09 12:19:00,2.00456,2.00467,2.00436,2.00467,37000000.0
2008-05-09 12:20:00,2.00502,2.00541,2.00502,2.00524,40000000.0
2008-05-09 12:21:00,2.00529,2.00565,2.00527,2.00552,61000000.0
2008-05-09 12:22:00,2.00546,2.00561,2.00521,2.00521,24000000.0
2008-05-09 12:23:00,2.00519,2.00535,2.00519,2.00531,23000000.0
2008-05-09 12:24:00,2.00569,2.00573,2.00539,2.00555,30000000.0
2008-05-09 12:25:00,2.0054,2.0054,2.00508,2.00518,22000000.0
2008-05-09 12:26:00,2.00519,2.00537,2.00517,2.00537,32000000.0
2008-05-09 12:27:00,2.00497,2.00565,2.00486,2.00486,25000000.0
2008-05-09 12:28:00,2.00453,2.00482,2.00445,2.00482,58000000.0
2008-05-09 12:29:00,2.00484,2.00487,2.00305,2.00305,71000000.0
2008-05-09 12:30:00,2.00289,2.00473,2.00281,2.00473,47000000.0
2008-05-09 12:31:00,2.00467,2.00471,2.00448,2.00459,55000000.0
2008-05-09 12:32:00,2.0046,2.00487,2.0046,2.00469,32000000.0
2008-05-09 12:33:00,2.00492,2.00499,2.00492,2.00499,40000000.0
2008-05-09 12:34:00,2.00497,2.00508,2.00497,2.00503,14000000.0
2008-05-09 12:35:00,2.00498,2.00527,2.00486,2.00488,20000000.0
2008-05-09 12:36:00,2.00492,2.00528,2.00492,2.00528,36000000.0
2008-05-09 12:37:00,2.00509,2.00509,2.00499,2.005,22000000.0
2008-05-09 12:38:00,2.00452,2.00464,2.00417,2.00417,12000000.0
2008-05-09 12:39:00,2.00462,2.00555,2.00462,2.00555,20000000.0
2008-05-09 12:40:00,2.00515,2.00515,2.00444,2.00481,16000000.0
2008-05-09 12:41:00,2.00503,2.00525,2.00489,2.00525,10000000.0
2008-05-09 12:42:00,2.00519,2.00519,2.00495,2.00506,26000000.0
2008-05-09 12:43:00,2.00534,2.0054,2.00509,2.0054,9000000.0
2008-05-09 12:44:00,2.00533,2.00542,2.00529,2.00541,21000000.0
2008-05-09 12:45:00,2.00538,2.00545,2.00508,2.00513,30000000.0
2008-05-09 12:46:00,2.00493,2.00493,2.00454,2.0046,41000000.0
2008-05-09 12:47:00,2.00445,2.00445,2.00416,2.00432,26000000.0
2008-05-09 12:48:00,2.00426,2.00464,2.00426,2.0045,27000000.0
2008-05-09 12:49:00,2.00429,2.00435,2.00388,2.00432,36000000.0
2008-05-09 12:50:00,2.00475,2.0053,2.00475,2.0053,34000000.0
2008-05-09 12:51:00,2.00537,2.00552,2.00532,2.00547,25000000.0
2008-05-09 12:52:00,2.00568,2.00644,2.00568,2.00644,26000000.0
2008-05-09 12:53:00,2.00646,2.00646,2.00581,2.00598,16000000.0
2008-05-09 12:54:00,2.00589,2.00589,2.00543,2.00543,28000000.0
2008-05-09 12:55:00,2.00547,2.00553,2.00521,2.00541,29000000.0
2008-05-09 12:56:00,2.00542,2.00601,2.00542,2.0058,30000000.0
2008-05-09 12:57:00,2.00582,2.00623,2.00582,2.00584,26000000.0
2008-05-09 12:58:00,2.00607,2.00648,2.00607,2.00624,14000000.0
2008-05-09 12:59:00,2.00578,2.00578,2.00536,2.00575,32000000.0
2008-05-09 13:00:00,2.00529,2.00529,2.00512,2.00512,20000000.0
2008-05-09 13:01:00,2.00499,2.00499,2.0047,2.00486,31000000.0
2008-05-09 13:02:00,2.00489,2.00489,2.0046,2.00466,12000000.0
2008-05-09 13:03:00,2.00445,2.00445,2.0043,2.0043,21000000.0
2008-05-09 13:04:00,2.00452,2.00459,2.00452,2.00454,7000000.0
2008-05-09 13:05:00,2.00457,2.0047,2.00457,2.00461,17000000.0
2008-05-09 13:06:00,2.00467,2.0049,2.00467,2.0049,22000000.0
2008-05-09 13:07:00,2.00473,2.00479,2.00473,2.00479,17000000.0
2008-05-09 13:08:00,2.00481,2.00527,2.00481,2.00527,37000000.0
2008-05-09 13:09:00,2.00533,2.00564,2.00533,2.00549,33000000.0
2008-05-09 13:10:00,2.0052,2.00546,2.0052,2.00536,32000000.0
2008-05-09 13:11:00,2.00521,2.00521,2.00489,2.00498,21000000.0
2008-05-09 13:12:00,2.00472,2.00536,2.00469,2.00536,7000000.0
2008-05-09 13:13:00,2.00564,2.00564,2.00539,2.00551,11000000.0
2008-05-09 13:14:00,2.00552,2.00559,2.00533,2.00535,33000000.0
2008-05-09 13:15:00,2.00598,2.00633,2.00598,2.00612,25000000.0
2008-05-09 13:16:00,2.00615,2.00642,2.00615,2.00642,20000000.0
2008-05-09 13:17:00,2.00643,2.00667,2.00634,2.00654,19000000.0
2008-05-09 13:18:00,2.00692,2.00692,2.00647,2.0065,41000000.0
2008-05-09 13:19:00,2.00628,2.00628,2.00578,2.00578,36000000.0
2008-05-09 13:20:00,2.00582,2.00583,2.00547,2.00551,36000000.0
2008-05-09 13:21:00,2.00574,2.00578,2.00565,2.00578,54000000.0
2008-05-09 13:22:00,2.00607,2.00688,2.00607,2.00688,41000000.0
2008-05-09 13:23:00,2.00697,2.007,2.00675,2.00687,11000000.0
2008-05-09 13:24:00,2.00691,2.00807,2.00691,2.00749,23000000.0
2008-05-09 13:25:00,2.00693,2.007,2.00676,2.00687,25000000.0
2008-05-09 13:26:00,2.008,2.00827,2.00764,2.00764,20000000.0
2008-05-09 13:27:00,2.00792,2.00874,2.00792,2.00874,32000000.0
2008-05-09 13:28:00,2.00973,2.00973,2.00941,2.00941,26000000.0
2008-05-09 13:29:00,2.00952,2.0101,2.0093,2.0101,25000000.0
2008-05-09 13:30:00,2.01018,2.01105,2.01012,2.01105,16000000.0
2008-05-09 13:31:00,2.01084,2.01084,2.0104,2.01076,21000000.0
2008-05-09 13:32:00,2.01114,2.01117,2.01053,2.01053,28000000.0
2008-05-09 13:33:00,2.01051,2.0107,2.01041,2.01048,18000000.0
2008-05-09 13:34:00,2.0103,2.01085,2.0103,2.01052,35000000.0
2008-05-09 13:35:00,2.01078,2.01078,2.01057,2.01078,10000000.0
2008-05-09 13:36:00,2.01081,2.01131,2.01081,2.01126,40000000.0
2008-05-09 13:37:00,2.01137,2.01137,2.01108,2.01137,22000000.0
2008-05-09 13:38:00,2.01109,2.01109,2.01077,2.01084,39000000.0
2008-05-09 13:39:00,2.01088,2.01088,2.01069,2.0107,32000000.0
2008-05-09 13:40:00,2.01078,2.01083,2.01054,2.01061,35000000.0
2008-05-09 13:41:00,2.01056,2.0106,2.01055,2.01056,27000000.0
2008-05-09 13:42:00,2.0106,2.01077,2.01011,2.01011,32000000.0
2008-05-09 13:43:00,2.01014,2.01033,2.00997,2.01005,26000000.0
2008-05-09 13:44:00,2.01039,2.01114,2.01039,2.01114,25000000.0
2008-05-09 13:45:00,2.01086,2.01086,2.0106,2.0106,21000000.0
2008-05-09 13:46:00,2.0106,2.01067,2.01053,2.01066,13000000.0
2008-05-09 13:47:00,2.01087,2.01125,2.01087,2.01096,22000000.0
2008-05-09 13:48:00,2.01119,2.01178,2.01119,2.01178,21000000.0
2008-05-09 13:49:00,2.01191,2.01249,2.01167,2.01249,24000000.0
2008-05-09 13:50:00,2.01309,2.0134,2.01309,2.0134,27000000.0
2008-05-09 13:51:00,2.01329,2.01385,2.01329,2.01385,27000000.0
2008-05-09 13:52:00,2.01368,2.01368,2.01341,2.01344,31000000.0
2008-05-09 13:53:00,2.01381,2.01381,2.0132,2.0132,31000000.0
2008-05-09 13:54:00,2.01337,2.01337,2.01295,2.01295,28000000.0
2008-05-09 13:55:00,2.0131,2.01324,2.01306,2.01306,33000000.0
2008-05-09 13:56:00,2.01315,2.01387,2.01315,2.01376,23000000.0
2008-05-09 13:57:00,2.01446,2.01586,2.01446,2.01526,19000000.0
2008-05-09 13:58:00,2.01523,2.01523,2.01451,2.01451,30000000.0
2008-05-09 13:59:00,2.01437,2.01452,2.01436,2.01447,39000000.0
2008-05-09 14:00:00,2.01458,2.01523,2.01458,2.01513,30000000.0
2008-05-09 14:01:00,2.01509,2.01509,2.01472,2.01498,16000000.0
2008-05-09 14:02:00,2.01501,2.01501,2.01457,2.0146,34000000.0
2008-05-09 14:03:00,2.01478,2.01478,2.01416,2.01416,24000000.0
2008-05-09 14:04:00,2.01439,2.0151,2.01439,2.0151,20000000.0
2008-05-09 14:05:00,2.01526,2.01526,2.01462,2.01462,31000000.0
2008-05-09 14:06:00,2.01438,2.01452,2.01428,2.01428,28000000.0
2008-05-09 14:07:00,2.01421,2.01421,2.01398,2.01414,32000000.0
2008-05-09 14:08:00,2.01423,2.01437,2.01421,2.01437,22000000.0
2008-05-09 14:09:00,2.01443,2.0145,2.01427,2.0145,15000000.0
2008-05-09 14:10:00,2.01496,2.01665,2.01496,2.01665,24000000.0
2008-05-09 14:11:00,2.01745,2.01779,2.01745,2.01746,22000000.0
2008-05-09 14:12:00,2.01765,2.01765,2.01724,2.01733,17000000.0
2008-05-09 14:13:00,2.01718,2.01729,2.017,2.017,19000000.0
2008-05-09 14:14:00,2.01713,2.01727,2.01707,2.01718,22000000.0
2008-05-09 14:15:00,2.01713,2.01713,2.01663,2.01663,26000000.0
2008-05-09 14:16:00,2.0164,2.01709,2.0164,2.01709,10000000.0
2008-05-09 14:17:00,2.01749,2.01762,2.01741,2.01757,8000000.0
2008-05-09 14:18:00,2.01771,2.01808,2.01771,2.01808,13000000.0
2008-05-09 14:19:00,2.01804,2.01804,2.01784,2.01801,29000000.0
2008-05-09 14:20:00,2.0188,2.01908,2.01859,2.01908,15000000.0
2008-05-09 14:21:00,2.01886,2.01896,2.01871,2.01878,18000000.0
2008-05-09 14:22:00,2.01902,2.01949,2.01902,2.01949,10000000.0
2008-05-09 14:23:00,2.01946,2.01952,2.01935,2.01939,24000000.0
2008-05-09 14:24:00,2.01945,2.01945,2.01899,2.01899,17000000.0
2008-05-09 14:25:00,2.01883,2.01954,2.01883,2.01946,31000000.0
2008-05-09 14:26:00,2.01906,2.01924,2.01903,2.01924,14000000.0
2008-05-09 14:27:00,2.01925,2.01955,2.01913,2.01913,14000000.0
2008-05-09 14:28:00,2.01857,2.01857,2.0179,2.0179,9000000.0
2008-05-09 14:29:00,2.018,2.01831,2.01776,2.01776,7000000.0
2008-05-09 14:30:00,2.01711,2.01854,2.01711,2.01854,17000000.0
2008-05-09 14:31:00,2.01864,2.01864,2.01734,2.01734,21000000.0
2008-05-09 14:32:00,2.01716,2.01727,2.0158,2.0158,8000000.0
2008-05-09 14:33:00,2.01591,2.01591,2.01555,2.01583,10000000.0
2008-05-09 14:34:00,2.01506,2.01506,2.01419,2.01419,11000000.0
2008-05-09 14:35:00,2.013,2.013,2.01207,2.01207,7000000.0
2008-05-09 14:36:00,2.01222,2.01278,2.0121,2.01278,8000000.0
2008-05-09 14:37:00,2.01393,2.01393,2.01332,2.01383,11000000.0
2008-05-09 14:38:00,2.01407,2.01416,2.01396,2.01401,7000000.0
2008-05-09 14:39:00,2.01329,2.01333,2.01295,2.01333,8000000.0
2008-05-09 14:40:00,2.01333,2.01333,2.01234,2.01234,8000000.0
2008-05-09 14:41:00,2.01249,2.01295,2.01249,2.01281,10000000.0
2008-05-09 14:42:00,2.01243,2.01247,2.01201,2.01201,9000000.0
2008-05-09 14:43:00,2.01201,2.01201,2.0116,2.0116,8000000.0
2008-05-09 14:44:00,2.01158,2.01182,2.01141,2.01177,8000000.0
2008-05-09 14:45:00,2.01211,2.0128,2.01196,2.0128,7000000.0
2008-05-09 14:46:00,2.01333,2.01373,2.01333,2.01372,9000000.0
2008-05-09 14:47:00,2.01392,2.01392,2.01344,2.01357,8000000.0
2008-05-09 14:48:00,2.01396,2.01428,2.01386,2.01428,8000000.0
2008-05-09 14:49:00,2.01382,2.01404,2.01348,2.01348,9000000.0
2008-05-09 14:50:00,2.01323,2.01323,2.01241,2.01241,7000000.0
2008-05-09 14:51:00,2.01214,2.01226,2.01207,2.01218,10000000.0
2008-05-09 14:52:00,2.01224,2.01271,2.01224,2.01251,7000000.0
2008-05-09 14:53:00,2.01226,2.01226,2.01187,2.01195,7000000.0
2008-05-09 14:54:00,2.01204,2.0121,2.01154,2.01188,8000000.0
2008-05-09 14:55:00,2.01177,2.01177,2.01144,2.01144,7000000.0
2008-05-09 14:56:00,2.01203,2.01203,2.01161,2.01161,8000000.0
2008-05-09 14:57:00,2.0116,2.01161,2.01144,2.01161,7000000.0
2008-05-09 14:58:00,2.01134,2.01151,2.0106,2.0106,8000000.0
2008-05-09 14:59:00,2.01022,2.01022,2.00978,2.00978,8000000.0
2008-05-09 15:00:00,2.00952,2.00962,2.0094,2.0094,7000000.0
2008-05-09 15:01:00,2.00955,2.0099,2.00939,2.00939,8000000.0
2008-05-09 15:02:00,2.00908,2.00916,2.00898,2.00905,7000000.0
2008-05-09 15:03:00,2.00904,2.00909,2.00887,2.00891,7000000.0
2008-05-09 15:04:00,2.00882,2.00895,2.00876,2.00886,8000000.0
2008-05-09 15:05:00,2.00848,2.00881,2.00841,2.00881,7000000.0
2008-05-09 15:06:00,2.00885,2.00885,2.00847,2.00847,8000000.0
2008-05-09 15:07:00,2.00859,2.00889,2.00838,2.00867,11000000.0
2008-05-09 15:08:00,2.00857,2.00857,2.008,2.008,8000000.0
2008-05-09 15:09:00,2.00784,2.00828,2.00767,2.00828,7000000.0
2008-05-09 15:10:00,2.00827,2.00853,2.00804,2.00853,7000000.0
2008-05-09 15:11:00,2.0088,2.00938,2.00873,2.00938,11000000.0
2008-05-09 15:12:00,2.00938,2.00944,2.009,2.009,10000000.0
2008-05-09 15:13:00,2.00819,2.00819,2.00753,2.00779,9000000.0
2008-05-09 15:14:00,2.0084,2.0087,2.00822,2.0087,10000000.0
2008-05-09 15:15:00,2.00907,2.00947,2.00907,2.00934,8000000.0
2008-05-09 15:16:00,2.00888,2.00977,2.00888,2.00968,9000000.0
2008-05-09 15:17:00,2.00968,2.00968,2.00952,2.00957,9000000.0
2008-05-09 15:18:00,2.00933,2.00951,2.00926,2.00948,8000000.0
2008-05-09 15:19:00,2.00967,2.01062,2.00967,2.01062,7000000.0
2008-05-09 15:20:00,2.01112,2.01173,2.01112,2.01173,9000000.0
2008-05-09 15:21:00,2.01197,2.01221,2.01158,2.01158,8000000.0
2008-05-09 15:22:00,2.01153,2.01153,2.01098,2.01098,9000000.0
2008-05-09 15:23:00,2.01072,2.01107,2.01072,2.01107,8000000.0
2008-05-09 15:24:00,2.01107,2.01139,2.01104,2.01139,8000000.0
2008-05-09 15:25:00,2.01117,2.01117,2.01092,2.01092,7000000.0
2008-05-09 15:26:00,2.01105,2.01188,2.01105,2.01188,7000000.0
2008-05-09 15:27:00,2.0117,2.0117,2.01133,2.01133,7000000.0
2008-05-09 15:28:00,2.01111,2.01113,2.01101,2.01104,11000000.0
2008-05-09 15:29:00,2.0113,2.01136,2.01103,2.01108,7000000.0
2008-05-09 15:30:00,2.01124,2.01129,2.01096,2.01129,9000000.0
2008-05-09 15:31:00,2.01146,2.01146,2.01108,2.01111,9000000.0
2008-05-09 15:32:00,2.01135,2.01169,2.01135,2.01169,10000000.0
2008-05-09 15:33:00,2.01199,2.01199,2.01182,2.01191,8000000.0
2008-05-09 15:34:00,2.01197,2.01209,2.01179,2.01209,9000000.0
2008-05-09 15:35:00,2.01189,2.01189,2.01178,2.01178,7000000.0
2008-05-09 15:36:00,2.01149,2.01163,2.01146,2.01155,7000000.0
2008-05-09 15:37:00,2.01153,2.01153,2.01129,2.01133,8000000.0
2008-05-09 15:38:00,2.00939,2.01154,2.00939,2.01152,7000000.0
2008-05-09 15:39:00,2.0112,2.0112,2.0106,2.01073,10000000.0
2008-05-09 15:40:00,2.00999,2.01007,2.00965,2.00965,9000000.0
2008-05-09 15:41:00,2.00957,2.00957,2.00932,2.00946,11000000.0
2008-05-09 15:42:00,2.00936,2.0094,2.00924,2.0094,8000000.0
2008-05-09 15:43:00,2.00972,2.00972,2.00911,2.00926,8000000.0
2008-05-09 15:44:00,2.00922,2.00922,2.00896,2.00902,8000000.0
2008-05-09 15:45:00,2.00883,2.00883,2.00784,2.00784,8000000.0
2008-05-09 15:46:00,2.00776,2.00784,2.00728,2.00728,10000000.0
2008-05-09 15:47:00,2.00713,2.00755,2.00711,2.00755,7000000.0
2008-05-09 15:48:00,2.00783,2.00786,2.00748,2.0076,7000000.0
2008-05-09 15:49:00,2.0078,2.00794,2.00766,2.00766,8000000.0
2008-05-09 15:50:00,2.00758,2.00786,2.0074,2.00786,8000000.0
2008-05-09 15:51:00,2.00822,2.00834,2.00812,2.00817,9000000.0
2008-05-09 15:52:00,2.00776,2.00776,2.00697,2.00706,7000000.0
2008-05-09 15:53:00,2.00713,2.00732,2.0064,2.0064,7000000.0
2008-05-09 15:54:00,2.0063,2.00665,2.0062,2.00665,11000000.0
2008-05-09 15:55:00,2.00725,2.00725,2.007,2.00709,9000000.0
2008-05-09 15:56:00,2.00703,2.00729,2.007,2.00725,7000000.0
2008-05-09 15:57:00,2.0074,2.00758,2.00721,2.00758,10000000.0
2008-05-09 15:58:00,2.00747,2.00789,2.00746,2.00789,10000000.0
2008-05-09 15:59:00,2.0083,2.00896,2.0083,2.00896,7000000.0
2008-05-09 16:00:00,2.00922,2.00959,2.00922,2.00941,7000000.0
2008-05-09 16:01:00,2.00885,2.00885,2.00821,2.00821,9000000.0
2008-05-09 16:02:00,2.00775,2.00791,2.00772,2.00782,8000000.0
2008-05-09 16:03:00,2.00719,2.00719,2.00611,2.00661,11000000.0
2008-05-09 16:04:00,2.00705,2.00705,2.00643,2.00643,8000000.0
2008-05-09 16:05:00,2.00612,2.00675,2.00612,2.00675,9000000.0
2008-05-09 16:06:00,2.00689,2.0072,2.00672,2.0072,10000000.0
2008-05-09 16:07:00,2.00718,2.0072,2.00658,2.00658,10000000.0
2008-05-09 16:08:00,2.00613,2.00618,2.00502,2.00618,8000000.0
2008-05-09 16:09:00,2.00615,2.00645,2.00615,2.0063,7000000.0
2008-05-09 16:10:00,2.00673,2.00717,2.00673,2.00717,7000000.0
2008-05-09 16:11:00,2.00675,2.00675,2.00609,2.00609,10000000.0
2008-05-09 16:12:00,2.00611,2.00645,2.00611,2.00642,9000000.0
2008-05-09 16:13:00,2.0066,2.0066,2.00629,2.00641,7000000.0
2008-05-09 16:14:00,2.00614,2.0062,2.00607,2.00607,11000000.0
2008-05-09 16:15:00,2.00649,2.00757,2.00649,2.00757,7000000.0
2008-05-09 16:16:00,2.00746,2.00746,2.00706,2.00706,7000000.0
2008-05-09 16:17:00,2.00726,2.00726,2.00688,2.00701,11000000.0
2008-05-09 16:18:00,2.0074,2.00869,2.0074,2.00869,11000000.0
2008-05-09 16:19:00,2.00895,2.00904,2.00887,2.00895,11000000.0
2008-05-09 16:20:00,2.00954,2.00979,2.00954,2.00971,9000000.0
2008-05-09 16:21:00,2.01008,2.01011,2.00993,2.00993,9000000.0
2008-05-09 16:22:00,2.00931,2.00941,2.0089,2.00919,8000000.0
2008-05-09 16:23:00,2.00905,2.00923,2.00905,2.0092,8000000.0
2008-05-09 16:24:00,2.00902,2.0091,2.00892,2.00909,10000000.0
2008-05-09 16:25:00,2.00937,2.00937,2.00914,2.0092,7000000.0
2008-05-09 16:26:00,2.00937,2.00967,2.00917,2.00967,7000000.0
2008-05-09 16:27:00,2.00993,2.00999,2.00973,2.00973,11000000.0
2008-05-09 16:28:00,2.00961,2.00963,2.00924,2.00931,11000000.0
2008-05-09 16:29:00,2.00948,2.00955,2.00919,2.00955,7000000.0
2008-05-09 16:30:00,2.00962,2.00962,2.00917,2.00957,8000000.0
2008-05-09 16:31:00,2.00976,2.0098,2.00943,2.00943,7000000.0
2008-05-09 16:32:00,2.00948,2.00966,2.00939,2.00966,8000000.0
2008-05-09 16:33:00,2.0097,2.00974,2.00941,2.00948,11000000.0
2008-05-09 16:34:00,2.00896,2.00898,2.00873,2.00876,8000000.0
2008-05-09 16:35:00,2.00856,2.00866,2.00844,2.00866,7000000.0
2008-05-09 16:36:00,2.0087,2.0087,2.00859,2.00864,8000000.0
2008-05-09 16:37:00,2.00854,2.00854,2.0078,2.00796,8000000.0
2008-05-09 16:38:00,2.00798,2.00812,2.00792,2.00805,7000000.0
2008-05-09 16:39:00,2.00826,2.00848,2.00826,2.00848,8000000.0
2008-05-09 16:40:00,2.00873,2.00933,2.00873,2.00933,11000000.0
2008-05-09 16:41:00,2.00964,2.00995,2.00964,2.00967,10000000.0
2008-05-09 16:42:00,2.0092,2.00929,2.00895,2.00923,7000000.0
2008-05-09 16:43:00,2.00912,2.00937,2.00899,2.00926,7000000.0
2008-05-09 16:44:00,2.00963,2.00964,2.00897,2.00911,7000000.0
2008-05-09 16:45:00,2.00889,2.00898,2.00866,2.00898,11000000.0
2008-05-09 16:46:00,2.00908,2.00912,2.00869,2.00897,11000000.0
2008-05-09 16:47:00,2.00858,2.00858,2.00835,2.00835,7000000.0
2008-05-09 16:48:00,2.00839,2.0086,2.00839,2.00844,10000000.0
2008-05-09 16:49:00,2.00822,2.00827,2.00798,2.00824,8000000.0
2008-05-09 16:50:00,2.00815,2.00834,2.00815,2.00827,8000000.0
2008-05-09 16:51:00,2.00854,2.00871,2.00849,2.00856,9000000.0
2008-05-09 16:52:00,2.00869,2.00887,2.00827,2.00827,7000000.0
2008-05-09 16:53:00,2.00846,2.00887,2.00846,2.00882,8000000.0
2008-05-09 16:54:00,2.00887,2.00892,2.00815,2.00815,7000000.0
2008-05-09 16:55:00,2.00786,2.00847,2.00786,2.00847,11000000.0
2008-05-09 16:56:00,2.00835,2.00861,2.00835,2.00861,11000000.0
2008-05-09 16:57:00,2.00872,2.00928,2.00872,2.00928,7000000.0
2008-05-09 16:58:00,2.00939,2.00939,2.00895,2.00895,8000000.0
2008-05-09 16:59:00,2.00731,2.00875,2.00731,2.00835,7000000.0
2008-05-09 17:00:00,2.00905,2.00925,2.00903,2.00903,11000000.0
2008-05-09 17:01:00,2.0092,2.00942,2.00912,2.00942,7000000.0
2008-05-09 17:02:00,2.00985,2.01009,2.00958,2.01009,8000000.0
2008-05-09 17:03:00,2.00979,2.0104,2.00824,2.0104,7000000.0
2008-05-09 17:04:00,2.01062,2.01069,2.0106,2.01067,7000000.0
2008-05-09 17:05:00,2.01093,2.01119,2.01084,2.01119,10000000.0
2008-05-09 17:06:00,2.01084,2.01104,2.01084,2.01088,9000000.0
2008-05-09 17:07:00,2.01081,2.01123,2.01081,2.01123,8000000.0
2008-05-09 17:08:00,2.01141,2.01158,2.01138,2.01142,9000000.0
2008-05-09 17:09:00,2.01139,2.01153,2.01121,2.01153,8000000.0
2008-05-09 17:10:00,2.01185,2.01185,2.01164,2.01164,9000000.0
2008-05-09 17:11:00,2.01185,2.01187,2.01171,2.01176,8000000.0
2008-05-09 17:12:00,2.01165,2.0117,2.01141,2.01156,7000000.0
2008-05-09 17:13:00,2.01153,2.01177,2.01153,2.01172,8000000.0
2008-05-09 17:14:00,2.01183,2.01256,2.01183,2.01256,8000000.0
2008-05-09 17:15:00,2.01265,2.01285,2.01221,2.01221,7000000.0
2008-05-09 17:16:00,2.01303,2.01312,2.01286,2.01309,10000000.0
2008-05-09 17:17:00,2.01269,2.01288,2.01269,2.01288,7000000.0
2008-05-09 17:18:00,2.01289,2.01313,2.01284,2.01304,9000000.0
2008-05-09 17:19:00,2.01322,2.01368,2.0132,2.01368,7000000.0
2008-05-09 17:20:00,2.01404,2.01423,2.01404,2.0141,8000000.0
2008-05-09 17:21:00,2.01388,2.01415,2.01388,2.01412,10000000.0
2008-05-09 17:22:00,2.01411,2.01451,2.01411,2.01416,8000000.0
2008-05-09 17:23:00,2.01405,2.01405,2.0138,2.01391,8000000.0
2008-05-09 17:24:00,2.01391,2.01391,2.01348,2.01351,7000000.0
2008-05-09 17:25:00,2.01314,2.01346,2.01301,2.01346,7000000.0
2008-05-09 17:26:00,2.01339,2.01339,2.01316,2.01319,7000000.0
2008-05-09 17:27:00,2.0132,2.0132,2.01282,2.01288,9000000.0
2008-05-09 17:28:00,2.01283,2.01295,2.01262,2.01262,7000000.0
2008-05-09 17:29:00,2.01271,2.01289,2.01227,2.01227,8000000.0
2008-05-09 17:30:00,2.01223,2.01232,2.01197,2.01231,8000000.0
2008-05-09 17:31:00,2.01235,2.01235,2.01194,2.01217,9000000.0
2008-05-09 17:32:00,2.01253,2.01277,2.01235,2.01277,8000000.0
2008-05-09 17:33:00,2.01277,2.01277,2.01264,2.01266,11000000.0
2008-05-09 17:34:00,2.01272,2.01289,2.01226,2.01226,9000000.0
2008-05-09 17:35:00,2.01176,2.01176,2.01146,2.01147,7000000.0
2008-05-09 17:36:00,2.01149,2.01169,2.01143,2.01167,7000000.0
2008-05-09 17:37:00,2.01246,2.01255,2.01209,2.01209,7000000.0
2008-05-09 17:38:00,2.01226,2.01234,2.01215,2.01229,8000000.0
2008-05-09 17:39:00,2.01236,2.01262,2.01236,2.01262,7000000.0
2008-05-09 17:40:00,2.01297,2.01326,2.01297,2.01325,9000000.0
2008-05-09 17:41:00,2.01367,2.0139,2.01367,2.0139,8000000.0
2008-05-09 17:42:00,2.01418,2.01435,2.01404,2.01435,11000000.0
2008-05-09 17:43:00,2.01429,2.01478,2.01428,2.0145,7000000.0
2008-05-09 17:44:00,2.01427,2.01427,2.01404,2.0141,10000000.0
2008-05-09 17:45:00,2.01388,2.0141,2.0137,2.0141,7000000.0
2008-05-09 17:46:00,2.01405,2.01426,2.01385,2.01426,8000000.0
2008-05-09 17:47:00,2.01439,2.01439,2.01395,2.01429,8000000.0
2008-05-09 17:48:00,2.01426,2.01426,2.01338,2.01348,7000000.0
2008-05-09 17:49:00,2.01362,2.0137,2.01355,2.0137,7000000.0
2008-05-09 17:50:00,2.01363,2.01363,2.01339,2.01343,7000000.0
2008-05-09 17:51:00,2.01334,2.01334,2.01311,2.01325,7000000.0
2008-05-09 17:52:00,2.01314,2.01409,2.01314,2.01409,7000000.0
2008-05-09 17:53:00,2.01473,2.01482,2.01473,2.01476,7000000.0
2008-05-09 17:54:00,2.01472,2.01478,2.01454,2.01454,11000000.0
2008-05-09 17:55:00,2.01428,2.01429,2.01415,2.01429,7000000.0
2008-05-09 17:56:00,2.01446,2.01446,2.01408,2.01425,7000000.0
2008-05-09 17:57:00,2.01422,2.01422,2.01395,2.01408,10000000.0
2008-05-09 17:58:00,2.01404,2.01404,2.01389,2.01391,10000000.0
2008-05-09 17:59:00,2.01368,2.01403,2.01368,2.01387,10000000.0
2008-05-09 18:00:00,2.01374,2.01413,2.01374,2.01413,10000000.0
2008-05-09 18:01:00,2.01426,2.01438,2.01423,2.01431,8000000.0
2008-05-09 18:02:00,2.01434,2.01443,2.01418,2.01432,8000000.0
2008-05-09 18:03:00,2.01447,2.0145,2.01422,2.01422,10000000.0
2008-05-09 18:04:00,2.01414,2.01427,2.01409,2.01427,8000000.0
2008-05-09 18:05:00,2.01425,2.01442,2.0142,2.0142,10000000.0
2008-05-09 18:06:00,2.01363,2.01397,2.01363,2.01391,10000000.0
2008-05-09 18:07:00,2.01357,2.01357,2.01338,2.01346,8000000.0
2008-05-09 18:08:00,2.01353,2.01357,2.01344,2.01351,8000000.0
2008-05-09 18:09:00,2.01373,2.01401,2.01373,2.01401,8000000.0
2008-05-09 18:10:00,2.01394,2.01394,2.01356,2.01356,11000000.0
2008-05-09 18:11:00,2.0137,2.01371,2.01329,2.01329,7000000.0
2008-05-09 18:12:00,2.01349,2.01349,2.01285,2.01285,9000000.0
2008-05-09 18:13:00,2.01274,2.01274,2.01221,2.01232,11000000.0
2008-05-09 18:14:00,2.01222,2.01224,2.01213,2.01213,7000000.0
2008-05-09 18:15:00,2.01225,2.0125,2.01225,2.0125,8000000.0
2008-05-09 18:16:00,2.01268,2.01316,2.01268,2.01293,11000000.0
2008-05-09 18:17:00,2.01334,2.01357,2.01332,2.01357,10000000.0
2008-05-09 18:18:00,2.0136,2.01383,2.01356,2.01383,8000000.0
2008-05-09 18:19:00,2.01372,2.01388,2.01372,2.01374,9000000.0
2008-05-09 18:20:00,2.01356,2.01356,2.01318,2.01338,7000000.0
2008-05-09 18:21:00,2.01322,2.01322,2.01061,2.01237,11000000.0
2008-05-09 18:22:00,2.0126,2.01305,2.0126,2.01283,11000000.0
2008-05-09 18:23:00,2.01309,2.01383,2.01309,2.01379,8000000.0
2008-05-09 18:24:00,2.01399,2.01409,2.01395,2.01397,10000000.0
2008-05-09 18:25:00,2.01387,2.01412,2.01387,2.01412,7000000.0
2008-05-09 18:26:00,2.01412,2.0146,2.01412,2.0146,8000000.0
2008-05-09 18:27:00,2.01448,2.01468,2.01448,2.01465,7000000.0
2008-05-09 18:28:00,2.01445,2.01476,2.01445,2.01467,7000000.0
2008-05-09 18:29:00,2.01471,2.01471,2.01447,2.01449,7000000.0
2008-05-09 18:30:00,2.0146,2.01479,2.01441,2.01468,8000000.0
2008-05-09 18:31:00,2.01452,2.01452,2.01433,2.01447,9000000.0
2008-05-09 18:32:00,2.01468,2.01487,2.01468,2.01484,11000000.0
2008-05-09 18:33:00,2.01477,2.01477,2.01455,2.0147,11000000.0
2008-05-09 18:34:00,2.01475,2.01486,2.01474,2.01485,7000000.0
2008-05-09 18:35:00,2.01511,2.01511,2.01481,2.01489,8000000.0
2008-05-09 18:36:00,2.01493,2.01493,2.0148,2.01481,7000000.0
2008-05-09 18:37:00,2.01491,2.01502,2.01474,2.01474,8000000.0
2008-05-09 18:38:00,2.01456,2.01456,2.0136,2.01393,8000000.0
2008-05-09 18:39:00,2.01388,2.01404,2.0138,2.0138,7000000.0
2008-05-09 18:40:00,2.01378,2.01398,2.0137,2.0137,7000000.0
2008-05-09 18:41:00,2.0135,2.01353,2.01295,2.01295,8000000.0
2008-05-09 18:42:00,2.0126,2.01269,2.01241,2.01269,11000000.0
2008-05-09 18:43:00,2.01282,2.0129,2.01266,2.0129,8000000.0
2008-05-09 18:44:00,2.01275,2.01275,2.01264,2.01264,7000000.0
2008-05-09 18:45:00,2.01281,2.01287,2.01262,2.01269,11000000.0
2008-05-09 18:46:00,2.01255,2.01255,2.0123,2.01254,9000000.0
2008-05-09 18:47:00,2.01251,2.01251,2.01185,2.01185,8000000.0
2008-05-09 18:48:00,2.01208,2.0122,2.01172,2.0122,9000000.0
2008-05-09 18:49:00,2.01261,2.01263,2.01243,2.01251,7000000.0
2008-05-09 18:50:00,2.01266,2.01282,2.01257,2.01282,11000000.0
2008-05-09 18:51:00,2.01277,2.01282,2.01261,2.0128,7000000.0
2008-05-09 18:52:00,2.0128,2.01282,2.0126,2.01279,8000000.0
2008-05-09 18:53:00,2.01256,2.01284,2.01256,2.01273,11000000.0
2008-05-09 18:54:00,2.01267,2.0129,2.01261,2.01286,7000000.0
2008-05-09 18:55:00,2.01329,2.01352,2.01329,2.01348,7000000.0
2008-05-09 18:56:00,2.0134,2.01368,2.0134,2.01353,7000000.0
2008-05-09 18:57:00,2.0137,2.0137,2.01359,2.0137,10000000.0
2008-05-09 18:58:00,2.01395,2.01395,2.01366,2.0137,9000000.0
2008-05-09 18:59:00,2.0137,2.01379,2.01357,2.01379,8000000.0
2008-05-09 19:00:00,2.01397,2.01403,2.0139,2.01403,7000000.0
2008-05-09 19:01:00,2.01369,2.01369,2.01287,2.01287,7000000.0
2008-05-09 19:02:00,2.01233,2.01233,2.01214,2.01225,8000000.0
2008-05-09 19:03:00,2.0122,2.01239,2.01207,2.01236,7000000.0
2008-05-09 19:04:00,2.01293,2.01321,2.0129,2.01321,8000000.0
2008-05-09 19:05:00,2.01335,2.01335,2.01291,2.01291,8000000.0
2008-05-09 19:06:00,2.01243,2.01276,2.01213,2.01255,8000000.0
2008-05-09 19:07:00,2.01268,2.01304,2.01268,2.01304,9000000.0
2008-05-09 19:08:00,2.01247,2.01247,2.01204,2.01213,8000000.0
2008-05-09 19:09:00,2.01214,2.01243,2.01214,2.01243,7000000.0
2008-05-09 19:10:00,2.0124,2.01267,2.0124,2.01267,11000000.0
2008-05-09 19:11:00,2.0126,2.0126,2.01228,2.01233,10000000.0
2008-05-09 19:12:00,2.01242,2.01261,2.01238,2.01261,7000000.0
2008-05-09 19:13:00,2.01267,2.01267,2.01114,2.01252,8000000.0
2008-05-09 19:14:00,2.01255,2.01255,2.01235,2.01252,8000000.0
2008-05-09 19:15:00,2.0127,2.01277,2.01253,2.01254,10000000.0
2008-05-09 19:16:00,2.01272,2.01278,2.01269,2.01269,8000000.0
2008-05-09 19:17:00,2.01291,2.01312,2.01288,2.01292,10000000.0
2008-05-09 19:18:00,2.01339,2.01431,2.01339,2.01346,11000000.0
2008-05-09 19:19:00,2.01317,2.01328,2.01313,2.01324,8000000.0
2008-05-09 19:20:00,2.01352,2.01387,2.01352,2.01383,11000000.0
2008-05-09 19:21:00,2.01423,2.01439,2.01406,2.01436,10000000.0
2008-05-09 19:22:00,2.0145,2.0145,2.01429,2.01445,9000000.0
2008-05-09 19:23:00,2.01435,2.01445,2.01419,2.01438,8000000.0
2008-05-09 19:24:00,2.01424,2.01424,2.01381,2.01405,9000000.0
2008-05-09 19:25:00,2.0138,2.0138,2.01349,2.01349,9000000.0
2008-05-09 19:26:00,2.01322,2.01322,2.01215,2.01215,7000000.0
2008-05-09 19:27:00,2.01176,2.01188,2.01172,2.01188,8000000.0
2008-05-09 19:28:00,2.01226,2.01226,2.0116,2.01185,10000000.0
2008-05-09 19:29:00,2.01213,2.01216,2.01192,2.01193,7000000.0
2008-05-09 19:30:00,2.01152,2.01186,2.01152,2.01186,10000000.0
2008-05-09 19:31:00,2.01205,2.01229,2.01205,2.01228,7000000.0
2008-05-09 19:32:00,2.01221,2.01227,2.01188,2.01188,10000000.0
2008-05-09 19:33:00,2.01164,2.01205,2.01164,2.01202,7000000.0
2008-05-09 19:34:00,2.01211,2.01247,2.01211,2.01233,8000000.0
2008-05-09 19:35:00,2.01236,2.01264,2.01236,2.01264,7000000.0
2008-05-09 19:36:00,2.01255,2.01287,2.01255,2.01287,7000000.0
2008-05-09 19:37:00,2.0125,2.0132,2.01225,2.0132,8000000.0
2008-05-09 19:38:00,2.01282,2.0129,2.01264,2.0129,8000000.0
2008-05-09 19:39:00,2.01328,2.01338,2.01319,2.01319,8000000.0
2008-05-09 19:40:00,2.01322,2.01345,2.01315,2.01315,7000000.0
2008-05-09 19:41:00,2.01341,2.01349,2.01323,2.01349,9000000.0
2008-05-09 19:42:00,2.01346,2.01377,2.01343,2.01374,7000000.0
2008-05-09 19:43:00,2.01383,2.01401,2.01359,2.01359,11000000.0
2008-05-09 19:44:00,2.01365,2.01389,2.01365,2.01367,8000000.0
2008-05-09 19:45:00,2.01393,2.01405,2.0137,2.01399,9000000.0
2008-05-09 19:46:00,2.014,2.014,2.01366,2.0139,7000000.0
2008-05-09 19:47:00,2.01386,2.01416,2.01386,2.01416,9000000.0
2008-05-09 19:48:00,2.01392,2.01392,2.01324,2.01379,8000000.0
2008-05-09 19:49:00,2.01373,2.01422,2.01371,2.01422,7000000.0
2008-05-09 19:50:00,2.01427,2.01432,2.01418,2.0143,7000000.0
2008-05-09 19:51:00,2.01437,2.01476,2.01433,2.01476,7000000.0
2008-05-09 19:52:00,2.01466,2.01466,2.01418,2.01425,7000000.0
2008-05-09 19:53:00,2.01415,2.01436,2.01415,2.01433,7000000.0
2008-05-09 19:54:00,2.01443,2.01453,2.01436,2.01453,8000000.0
2008-05-09 19:55:00,2.01439,2.01453,2.01439,2.01439,8000000.0
2008-05-09 19:56:00,2.01415,2.01429,2.01398,2.01416,8000000.0
2008-05-09 19:57:00,2.01417,2.01417,2.01407,2.01407,7000000.0
2008-05-09 19:58:00,2.0137,2.0137,2.01301,2.01301,10000000.0
2008-05-09 19:59:00,2.01324,2.01339,2.01324,2.01336,8000000.0
2008-05-09 20:00:00,2.01331,2.01331,2.01286,2.01303,7000000.0
2008-05-09 20:01:00,2.01311,2.01325,2.01306,2.01325,7000000.0
2008-05-09 20:02:00,2.01312,2.01323,2.01305,2.01309,7000000.0
2008-05-09 20:03:00,2.0133,2.0133,2.0133,2.0133,9000000.0
2008-05-09 20:04:00,2.01309,2.01336,2.01291,2.01336,9000000.0
2008-05-09 20:05:00,2.01325,2.01325,2.0126,2.01264,9000000.0
2008-05-09 20:06:00,2.01243,2.01243,2.01214,2.01214,11000000.0
2008-05-09 20:07:00,2.01228,2.01251,2.01228,2.01232,10000000.0
2008-05-09 20:08:00,2.01243,2.01243,2.01224,2.01235,8000000.0
2008-05-09 20:09:00,2.01242,2.01259,2.0124,2.0124,7000000.0
2008-05-09 20:10:00,2.01218,2.01228,2.01175,2.01175,8000000.0
2008-05-09 20:11:00,2.01186,2.01188,2.01158,2.0117,8000000.0
2008-05-09 20:12:00,2.01191,2.01238,2.01191,2.01238,7000000.0
2008-05-09 20:13:00,2.01233,2.01246,2.01185,2.01185,10000000.0
2008-05-09 20:14:00,2.01195,2.01222,2.01195,2.01222,7000000.0
2008-05-09 20:15:00,2.0121,2.01221,2.01195,2.01221,7000000.0
2008-05-09 20:16:00,2.01202,2.01216,2.01202,2.01216,7000000.0
2008-05-09 20:17:00,2.01213,2.01244,2.01213,2.01225,11000000.0
2008-05-09 20:18:00,2.01171,2.01186,2.01166,2.01176,9000000.0
2008-05-09 20:19:00,2.01172,2.01185,2.01159,2.01159,8000000.0
2008-05-09 20:20:00,2.01135,2.01135,2.01119,2.01121,7000000.0
2008-05-09 20:21:00,2.01119,2.01119,2.01089,2.01104,11000000.0
2008-05-09 20:22:00,2.0111,2.01173,2.0111,2.01173,7000000.0
2008-05-09 20:23:00,2.01199,2.01204,2.01193,2.01193,7000000.0
2008-05-09 20:24:00,2.01206,2.01254,2.01206,2.01254,8000000.0
2008-05-09 20:25:00,2.0125,2.01268,2.0125,2.01263,11000000.0
2008-05-09 20:26:00,2.01267,2.01267,2.01254,2.01258,8000000.0
2008-05-09 20:27:00,2.01249,2.01249,2.01212,2.01223,9000000.0
2008-05-09 20:28:00,2.01216,2.01222,2.01206,2.01206,7000000.0
2008-05-09 20:29:00,2.01205,2.01214,2.01199,2.01199,8000000.0
2008-05-09 20:30:00,2.01233,2.01245,2.01222,2.01222,8000000.0
2008-05-09 20:31:00,2.01242,2.0125,2.01235,2.0125,7000000.0
2008-05-09 20:32:00,2.01259,2.01259,2.0124,2.01256,7000000.0
2008-05-09 20:33:00,2.01255,2.01262,2.01242,2.01256,7000000.0
2008-05-09 20:34:00,2.01286,2.01305,2.0128,2.01284,8000000.0
2008-05-09 20:35:00,2.01294,2.01312,2.01294,2.01302,9000000.0
2008-05-09 20:36:00,2.01275,2.01343,2.01275,2.01343,7000000.0
2008-05-09 20:37:00,2.01345,2.01345,2.01303,2.01303,11000000.0
2008-05-09 20:38:00,2.01319,2.01334,2.01316,2.01326,10000000.0
2008-05-09 20:39:00,2.01358,2.01358,2.01314,2.01335,9000000.0
2008-05-09 20:40:00,2.01325,2.01336,2.01323,2.0133,8000000.0
2008-05-09 20:41:00,2.01337,2.01362,2.01337,2.01361,8000000.0
2008-05-09 20:42:00,2.01362,2.01366,2.01347,2.01347,11000000.0
2008-05-09 20:43:00,2.01363,2.01363,2.01336,2.01338,8000000.0
2008-05-09 20:44:00,2.01343,2.01372,2.0134,2.01372,10000000.0
2008-05-09 20:45:00,2.01373,2.01373,2.01352,2.01353,7000000.0
2008-05-09 20:46:00,2.01369,2.01379,2.01367,2.01379,8000000.0
2008-05-09 20:47:00,2.01392,2.01437,2.01392,2.01437,7000000.0
2008-05-09 20:48:00,2.01437,2.01445,2.01421,2.01441,10000000.0
2008-05-09 20:49:00,2.01442,2.0146,2.01433,2.01452,7000000.0
2008-05-09 20:50:00,2.01507,2.01517,2.01502,2.01516,8000000.0
2008-05-09 20:51:00,2.01515,2.01515,2.01491,2.01499,9000000.0
2008-05-09 20:52:00,2.01494,2.01507,2.01448,2.01448,11000000.0
2008-05-09 20:53:00,2.01431,2.01433,2.01383,2.01383,11000000.0
2008-05-09 20:54:00,2.01428,2.01428,2.01412,2.01412,11000000.0
2008-05-09 20:55:00,2.01393,2.01423,2.01392,2.01392,8000000.0
2008-05-09 20:56:00,2.01381,2.01381,2.01359,2.01364,7000000.0
2008-05-09 20:57:00,2.01349,2.01415,2.01348,2.01415,9000000.0
2008-05-09 20:58:00,2.01372,2.01395,2.01368,2.01379,7000000.0
2008-05-09 20:59:00,2.01424,2.01483,2.01424,2.01481,7000000.0
2008-05-09 21:00:00,2.01415,2.01415,2.01321,2.01321,7000000.0
2008-05-09 21:01:00,2.0138,2.01414,2.0138,2.01411,7000000.0
2008-05-09 21:02:00,2.01424,2.01435,2.01421,2.01421,7000000.0
2008-05-09 21:03:00,2.01414,2.01416,2.01382,2.01382,8000000.0
2008-05-09 21:04:00,2.01348,2.01393,2.01344,2.01393,7000000.0
2008-05-09 21:05:00,2.01456,2.01456,2.01402,2.01402,7000000.0
2008-05-09 21:06:00,2.01376,2.01389,2.01368,2.0138,8000000.0
2008-05-09 21:07:00,2.01379,2.0138,2.01365,2.0138,8000000.0
2008-05-09 21:08:00,2.01372,2.01377,2.01365,2.01365,10000000.0
2008-05-09 21:09:00,2.01364,2.01373,2.01357,2.01357,10000000.0
2008-05-09 21:10:00,2.01363,2.01363,2.01348,2.01349,8000000.0
2008-05-09 21:11:00,2.01346,2.01367,2.01343,2.01357,7000000.0
2008-05-09 21:12:00,2.01399,2.01426,2.01399,2.01426,8000000.0
2008-05-09 21:13:00,2.01422,2.01422,2.01364,2.01364,10000000.0
2008-05-09 21:14:00,2.0136,2.01367,2.01353,2.0136,8000000.0
2008-05-09 21:15:00,2.01365,2.01376,2.0136,2.01373,8000000.0
2008-05-09 21:16:00,2.01377,2.01383,2.01367,2.01367,7000000.0
2008-05-09 21:17:00,2.01381,2.01389,2.01364,2.01383,6000000.0
2008-05-09 21:18:00,2.01401,2.01412,2.01354,2.01412,9000000.0
2008-05-09 21:19:00,2.01398,2.01398,2.01314,2.01326,9000000.0
2008-05-09 21:20:00,2.01391,2.014,2.01386,2.01398,11000000.0
2008-05-09 21:21:00,2.01345,2.01387,2.01315,2.01315,10000000.0
2008-05-09 21:22:00,2.01423,2.01428,2.01414,2.01423,10000000.0
2008-05-09 21:23:00,2.01397,2.01397,2.0137,2.01396,7000000.0
2008-05-09 21:24:00,2.01395,2.01395,2.01372,2.01392,11000000.0
2008-05-09 21:25:00,2.01384,2.014,2.01384,2.014,7000000.0
2008-05-09 21:26:00,2.014,2.01407,2.01378,2.01378,7000000.0
2008-05-09 21:27:00,2.01304,2.0136,2.01303,2.0136,7000000.0
2008-05-09 21:28:00,2.01376,2.01389,2.01363,2.01389,7000000.0
2008-05-09 21:29:00,2.01393,2.01399,2.01392,2.01396,8000000.0
2008-05-09 21:30:00,2.01365,2.01375,2.0136,2.01365,8000000.0
2008-05-09 21:31:00,2.01366,2.01371,2.01352,2.01371,8000000.0
2008-05-09 21:32:00,2.01357,2.01357,2.01326,2.01326,7000000.0
2008-05-09 21:33:00,2.01319,2.01331,2.01312,2.01331,11000000.0
2008-05-09 21:34:00,2.01327,2.01334,2.01318,2.0133,11000000.0
2008-05-09 21:35:00,2.0135,2.0135,2.01327,2.01334,11000000.0
2008-05-09 21:36:00,2.01332,2.01358,2.01332,2.01348,8000000.0
2008-05-09 21:37:00,2.01354,2.01356,2.01335,2.01351,8000000.0
2008-05-09 21:38:00,2.01348,2.0136,2.01337,2.0136,8000000.0
2008-05-09 21:39:00,2.01351,2.01352,2.01339,2.01346,9000000.0
2008-05-09 21:40:00,2.01338,2.01339,2.01321,2.01321,7000000.0
2008-05-09 21:41:00,2.01338,2.0134,2.01317,2.01335,9000000.0
2008-05-09 21:42:00,2.01323,2.01346,2.01323,2.01346,7000000.0
2008-05-09 21:43:00,2.0133,2.01334,2.01315,2.01316,9000000.0
2008-05-09 21:44:00,2.01312,2.01324,2.01303,2.01312,8000000.0
2008-05-09 21:45:00,2.01296,2.01305,2.01276,2.01295,10000000.0
2008-05-09 21:46:00,2.01297,2.01297,2.01233,2.01233,8000000.0
2008-05-09 21:47:00,2.01254,2.01254,2.01239,2.01248,8000000.0
2008-05-09 21:48:00,2.01259,2.0131,2.01259,2.01302,8000000.0
2008-05-09 21:49:00,2.01296,2.01296,2.01276,2.01283,8000000.0
2008-05-09 21:50:00,2.013,2.013,2.01282,2.01282,8000000.0
2008-05-09 21:51:00,2.01281,2.01283,2.01261,2.01261,7000000.0
2008-05-09 21:52:00,2.01274,2.01297,2.01274,2.01297,7000000.0
2008-05-09 21:53:00,2.01299,2.01307,2.01293,2.01306,7000000.0
2008-05-09 21:54:00,2.01289,2.01289,2.01249,2.0127,7000000.0
2008-05-09 21:55:00,2.01313,2.01315,2.013,2.01305,7000000.0
2008-05-09 21:56:00,2.01296,2.01306,2.0128,2.01302,8000000.0
2008-05-09 21:57:00,2.01268,2.013,2.01268,2.01296,7000000.0
2008-05-09 21:58:00,2.01289,2.01295,2.01278,2.01278,7000000.0
2008-05-09 21:59:00,2.01289,2.01302,2.01276,2.01276,8000000.0
2008-05-09 22:00:00,2.01273,2.01288,2.01264,2.01287,10000000.0
2008-05-09 22:01:00,2.01288,2.01288,2.01263,2.01273,9000000.0
2008-05-09 22:02:00,2.01274,2.01285,2.0126,2.0126,8000000.0
2008-05-09 22:03:00,2.01266,2.01266,2.01228,2.01228,7000000.0
2008-05-09 22:04:00,2.01222,2.01223,2.0121,2.01221,8000000.0
2008-05-09 22:05:00,2.0122,2.0122,2.01209,2.01213,10000000.0
2008-05-09 22:06:00,2.01222,2.01239,2.01222,2.01225,7000000.0
2008-05-09 22:07:00,2.01224,2.01238,2.01224,2.01227,8000000.0
2008-05-09 22:08:00,2.0125,2.0125,2.01235,2.01235,8000000.0
2008-05-09 22:09:00,2.01245,2.01248,2.01203,2.01203,9000000.0
2008-05-09 22:10:00,2.01231,2.01259,2.01231,2.01233,8000000.0
2008-05-09 22:11:00,2.01216,2.01216,2.01198,2.01203,9000000.0
2008-05-09 22:12:00,2.01189,2.01202,2.01189,2.01196,8000000.0
2008-05-09 22:13:00,2.0115,2.01176,2.01139,2.01174,7000000.0
2008-05-09 22:14:00,2.012,2.012,2.01141,2.01189,11000000.0
2008-05-09 22:15:00,2.01187,2.01187,2.01172,2.01172,6000000.0
2008-05-09 22:16:00,2.01187,2.01187,2.01133,2.01164,9000000.0
2008-05-09 22:17:00,2.01162,2.01162,2.01144,2.01155,7000000.0
2008-05-09 22:18:00,2.01157,2.01161,2.0115,2.01161,8000000.0
2008-05-09 22:19:00,2.01189,2.01229,2.01189,2.01229,7000000.0
2008-05-09 22:20:00,2.01237,2.01258,2.01237,2.01258,7000000.0
2008-05-09 22:21:00,2.01251,2.01265,2.0122,2.0122,9000000.0
2008-05-09 22:22:00,2.01219,2.01227,2.01207,2.01211,7000000.0
2008-05-09 22:23:00,2.01217,2.01246,2.01217,2.01246,9000000.0
2008-05-09 22:24:00,2.01219,2.01311,2.01219,2.01311,7000000.0
2008-05-09 22:25:00,2.01346,2.01346,2.0132,2.01343,8000000.0
2008-05-09 22:26:00,2.01346,2.01402,2.01346,2.01402,9000000.0
2008-05-09 22:27:00,2.01402,2.01434,2.0139,2.0139,8000000.0
2008-05-09 22:28:00,2.01391,2.01398,2.01375,2.01391,8000000.0
2008-05-09 22:29:00,2.01375,2.01382,2.01369,2.01369,10000000.0
2008-05-09 22:30:00,2.01364,2.01364,2.01351,2.01364,7000000.0
2008-05-09 22:31:00,2.01328,2.01374,2.01328,2.01358,9000000.0
2008-05-09 22:32:00,2.01328,2.01351,2.01318,2.01318,8000000.0
2008-05-09 22:33:00,2.01315,2.0134,2.01305,2.0134,7000000.0
2008-05-09 22:34:00,2.01337,2.01337,2.01321,2.01321,7000000.0
2008-05-09 22:35:00,2.01315,2.01323,2.01304,2.01323,8000000.0
2008-05-09 22:36:00,2.01321,2.01339,2.01318,2.01339,10000000.0
2008-05-09 22:37:00,2.01318,2.01331,2.01287,2.01287,7000000.0
2008-05-09 22:38:00,2.01289,2.01292,2.01275,2.01288,8000000.0
2008-05-09 22:39:00,2.0129,2.01308,2.0129,2.01295,9000000.0
2008-05-09 22:40:00,2.013,2.0131,2.01286,2.0131,7000000.0
2008-05-09 22:41:00,2.01315,2.01317,2.01302,2.01316,8000000.0
2008-05-09 22:42:00,2.01281,2.01281,2.01246,2.01246,4000000.0
2008-05-09 22:43:00,2.01242,2.01256,2.01239,2.01256,7000000.0
2008-05-09 22:44:00,2.01261,2.01274,2.01261,2.01274,7000000.0
2008-05-09 22:45:00,2.01277,2.01277,2.01243,2.01252,7000000.0
2008-05-09 22:46:00,2.01245,2.01273,2.01245,2.01273,8000000.0
2008-05-09 22:47:00,2.01274,2.0128,2.01264,2.01264,11000000.0
2008-05-09 22:48:00,2.01269,2.01298,2.01257,2.01298,8000000.0
2008-05-09 22:49:00,2.01294,2.01307,2.01291,2.01302,7000000.0
2008-05-09 22:50:00,2.01294,2.01294,2.01276,2.01291,7000000.0
2008-05-09 22:51:00,2.01233,2.0125,2.01232,2.01247,10000000.0
2008-05-09 22:52:00,2.01245,2.01253,2.01233,2.01253,8000000.0
2008-05-09 22:53:00,2.0125,2.01274,2.01248,2.01248,7000000.0
2008-05-09 22:54:00,2.01241,2.01241,2.01144,2.01144,8000000.0
2008-05-09 22:55:00,2.01132,2.01132,2.01087,2.01087,7000000.0
2008-05-09 22:56:00,2.01118,2.01119,2.01092,2.01099,7000000.0
2008-05-09 22:57:00,2.01148,2.01152,2.01131,2.01152,7000000.0
2008-05-09 22:58:00,2.01129,2.01129,2.01106,2.01116,7000000.0
2008-05-09 22:59:00,2.01082,2.01082,2.01009,2.01009,7000000.0
2008-05-11 23:00:00,2.01492,2.01492,2.01437,2.01441,8000000.0
2008-05-11 23:01:00,2.0145,2.01457,2.01425,2.01447,8000000.0
2008-05-11 23:02:00,2.01369,2.01442,2.01343,2.01431,8000000.0
2008-05-11 23:03:00,2.01367,2.0137,2.01282,2.01302,7000000.0
2008-05-11 23:04:00,2.01298,2.01347,2.01298,2.01329,8000000.0
2008-05-11 23:05:00,2.01322,2.01348,2.01308,2.01348,8000000.0
2008-05-11 23:06:00,2.01325,2.01366,2.01325,2.01333,9000000.0
2008-05-11 23:07:00,2.01372,2.01387,2.01361,2.01364,10000000.0
2008-05-11 23:08:00,2.01358,2.01381,2.01324,2.01381,7000000.0
2008-05-11 23:09:00,2.00661,2.00686,2.00659,2.00681,9000000.0
2008-05-11 23:10:00,2.00761,2.01322,2.00761,2.01322,11000000.0
2008-05-11 23:11:00,2.01335,2.0136,2.01335,2.0136,7000000.0
2008-05-11 23:12:00,2.01322,2.01328,2.01317,2.01327,7000000.0
2008-05-11 23:13:00,2.01322,2.01329,2.01312,2.01328,7000000.0
2008-05-11 23:14:00,2.01403,2.01415,2.01374,2.01374,11000000.0
2008-05-11 23:16:00,2.01331,2.01331,2.01281,2.01315,11000000.0
2008-05-11 23:17:00,2.01326,2.01347,2.01326,2.01347,7000000.0
2008-05-11 23:18:00,2.01408,2.0141,2.01398,2.01403,8000000.0
2008-05-11 23:19:00,2.0135,2.01383,2.0135,2.01383,7000000.0
2008-05-11 23:20:00,2.01385,2.01385,2.01299,2.01324,9000000.0
2008-05-11 23:21:00,2.01368,2.01381,2.01368,2.01381,9000000.0
2008-05-11 23:22:00,2.01364,2.01364,2.01337,2.01337,5000000.0
2008-05-11 23:23:00,2.01346,2.01346,2.0131,2.0131,8000000.0
2008-05-11 23:24:00,2.01295,2.01313,2.01295,2.01313,7000000.0
2008-05-11 23:25:00,2.01325,2.0133,2.01257,2.01257,7000000.0
2008-05-11 23:26:00,2.01227,2.01251,2.01223,2.01251,8000000.0
2008-05-11 23:27:00,2.01259,2.01286,2.01252,2.0127,5000000.0
2008-05-11 23:28:00,2.01273,2.01273,2.0122,2.0122,10000000.0
2008-05-11 23:29:00,2.01219,2.01226,2.01206,2.01221,9000000.0
2008-05-11 23:30:00,2.01219,2.01221,2.01206,2.01206,8000000.0
2008-05-11 23:31:00,2.01192,2.01196,2.01172,2.01189,7000000.0
2008-05-11 23:32:00,2.01173,2.01196,2.01173,2.01173,8000000.0
2008-05-11 23:33:00,2.01122,2.01241,2.01122,2.01239,7000000.0
2008-05-11 23:34:00,2.01073,2.01075,2.01043,2.01046,11000000.0
2008-05-11 23:35:00,2.01081,2.01081,2.01006,2.01008,9000000.0
2008-05-11 23:36:00,2.0102,2.01064,2.0102,2.01064,7000000.0
2008-05-11 23:37:00,2.01085,2.01093,2.01043,2.01093,9000000.0
2008-05-11 23:38:00,2.01087,2.01115,2.01087,2.01115,8000000.0
2008-05-11 23:39:00,2.01133,2.01136,2.01099,2.01116,10000000.0
2008-05-11 23:40:00,2.01165,2.01188,2.01163,2.01188,7000000.0
2008-05-11 23:41:00,2.01178,2.01202,2.01178,2.01189,8000000.0
2008-05-11 23:42:00,2.01165,2.01187,2.01165,2.01187,6000000.0
2008-05-11 23:43:00,2.01173,2.01187,2.01159,2.01187,7000000.0
2008-05-11 23:44:00,2.01215,2.0123,2.01215,2.01227,7000000.0
2008-05-11 23:45:00,2.01182,2.01189,2.01182,2.01189,7000000.0
2008-05-11 23:46:00,2.0118,2.01197,2.0118,2.01181,8000000.0
2008-05-11 23:47:00,2.01192,2.01233,2.01156,2.01233,8000000.0
2008-05-11 23:48:00,2.01228,2.01228,2.01168,2.01168,7000000.0
2008-05-11 23:49:00,2.01208,2.01237,2.012,2.01237,10000000.0
2008-05-11 23:50:00,2.01246,2.01246,2.01192,2.01192,8000000.0
2008-05-11 23:52:00,2.01192,2.01212,2.01185,2.01205,11000000.0
2008-05-11 23:53:00,2.01191,2.01191,2.0117,2.0118,8000000.0
2008-05-11 23:54:00,2.00972,2.0115,2.00972,2.0115,9000000.0
2008-05-11 23:55:00,2.01183,2.01203,2.01183,2.01188,8000000.0
2008-05-11 23:56:00,2.01195,2.01226,2.01189,2.01189,8000000.0
2008-05-11 23:57:00,2.01294,2.01318,2.01266,2.01288,8000000.0
2008-05-11 23:58:00,2.01174,2.01174,2.01141,2.01143,7000000.0
2008-05-11 23:59:00,2.01141,2.01232,2.01141,2.01232,6000000.0
2008-05-12 00:00:00,2.01237,2.01261,2.01237,2.01258,7000000.0
2008-05-12 00:01:00,2.01292,2.01292,2.01222,2.01222,8000000.0
2008-05-12 00:02:00,2.01202,2.01245,2.01202,2.01228,8000000.0
2008-05-12 00:03:00,2.01276,2.0128,2.01245,2.01245,10000000.0
2008-05-12 00:04:00,2.01266,2.01271,2.01242,2.01271,7000000.0
2008-05-12 00:05:00,2.01247,2.01261,2.01237,2.01237,11000000.0
2008-05-12 00:06:00,2.01262,2.01284,2.01225,2.01239,10000000.0
2008-05-12 00:07:00,2.01252,2.01252,2.0123,2.0123,8000000.0
2008-05-12 00:08:00,2.01216,2.01238,2.01205,2.01205,9000000.0
2008-05-12 00:09:00,2.01203,2.01216,2.01199,2.01208,7000000.0
2008-05-12 00:10:00,2.01217,2.01217,2.01159,2.01159,8000000.0
2008-05-12 00:11:00,2.0118,2.01183,2.01175,2.01178,11000000.0
2008-05-12 00:12:00,2.01155,2.01189,2.01152,2.0117,7000000.0
2008-05-12 00:13:00,2.0119,2.01216,2.01187,2.01216,8000000.0
2008-05-12 00:14:00,2.01222,2.01232,2.01215,2.01232,8000000.0
2008-05-12 00:15:00,2.01268,2.01316,2.01268,2.01274,8000000.0
2008-05-12 00:16:00,2.01263,2.01275,2.01263,2.01263,7000000.0
2008-05-12 00:17:00,2.01281,2.01281,2.01247,2.01247,9000000.0
2008-05-12 00:18:00,2.01263,2.01293,2.01263,2.01284,10000000.0
2008-05-12 00:19:00,2.01311,2.01322,2.01293,2.01293,11000000.0
2008-05-12 00:20:00,2.01269,2.01278,2.01257,2.01266,8000000.0
2008-05-12 00:21:00,2.0122,2.0122,2.01201,2.01201,7000000.0
2008-05-12 00:22:00,2.01231,2.01243,2.01223,2.01227,9000000.0
2008-05-12 00:23:00,2.01207,2.01223,2.01197,2.01207,8000000.0
2008-05-12 00:24:00,2.01213,2.01218,2.012,2.01217,10000000.0
2008-05-12 00:25:00,2.01212,2.01212,2.01178,2.01178,9000000.0
2008-05-12 00:26:00,2.01212,2.01232,2.01212,2.01231,7000000.0
2008-05-12 00:27:00,2.01246,2.01282,2.01246,2.01273,9000000.0
2008-05-12 00:28:00,2.01283,2.01288,2.0128,2.0128,9000000.0
2008-05-12 00:29:00,2.01296,2.01305,2.0129,2.0129,8000000.0
2008-05-12 00:30:00,2.01256,2.01276,2.0125,2.01252,11000000.0
2008-05-12 00:31:00,2.01268,2.01268,2.0124,2.0124,8000000.0
2008-05-12 00:32:00,2.01257,2.01263,2.01247,2.01262,8000000.0
2008-05-12 00:33:00,2.01253,2.01261,2.01248,2.01248,7000000.0
2008-05-12 00:34:00,2.01254,2.01258,2.01229,2.01258,8000000.0
2008-05-12 00:35:00,2.01261,2.01303,2.01257,2.01285,10000000.0
2008-05-12 00:36:00,2.01318,2.01322,2.01301,2.01322,7000000.0
2008-05-12 00:37:00,2.01328,2.01334,2.01321,2.01334,8000000.0
2008-05-12 00:38:00,2.01351,2.01368,2.01322,2.01368,7000000.0
2008-05-12 00:39:00,2.01422,2.01488,2.01422,2.0147,10000000.0
2008-05-12 00:40:00,2.01489,2.01501,2.01477,2.01501,7000000.0
2008-05-12 00:41:00,2.01491,2.01516,2.01487,2.01487,10000000.0
2008-05-12 00:42:00,2.0147,2.0147,2.01404,2.01425,11000000.0
2008-05-12 00:43:00,2.01442,2.01442,2.01426,2.01426,8000000.0
2008-05-12 00:44:00,2.01363,2.0137,2.01343,2.0137,7000000.0
2008-05-12 00:45:00,2.01363,2.01382,2.01361,2.01382,8000000.0
2008-05-12 00:46:00,2.01422,2.01462,2.01422,2.01462,11000000.0
2008-05-12 00:47:00,2.0149,2.01536,2.0149,2.01536,6000000.0
2008-05-12 00:48:00,2.01583,2.01596,2.01569,2.01571,10000000.0
2008-05-12 00:49:00,2.01602,2.01663,2.01602,2.01652,10000000.0
2008-05-12 00:50:00,2.01688,2.01688,2.01601,2.01601,8000000.0
2008-05-12 00:51:00,2.01673,2.01679,2.01623,2.01637,7000000.0
2008-05-12 00:52:00,2.01657,2.01677,2.01636,2.01677,8000000.0
2008-05-12 00:53:00,2.01674,2.01674,2.01648,2.01652,10000000.0
2008-05-12 00:54:00,2.01634,2.01657,2.01634,2.01657,8000000.0
2008-05-12 00:55:00,2.01659,2.01668,2.01658,2.01668,7000000.0
2008-05-12 00:56:00,2.01633,2.01633,2.01526,2.01526,7000000.0
2008-05-12 00:57:00,2.01547,2.01547,2.01513,2.01513,8000000.0
2008-05-12 00:58:00,2.01501,2.01515,2.01477,2.01483,8000000.0
2008-05-12 00:59:00,2.01479,2.01519,2.01479,2.01519,7000000.0
2008-05-12 01:00:00,2.01552,2.0159,2.01552,2.01568,9000000.0
2008-05-12 01:01:00,2.0157,2.01577,2.01565,2.01565,7000000.0
2008-05-12 01:02:00,2.01573,2.01573,2.01544,2.01564,8000000.0
2008-05-12 01:03:00,2.01556,2.01556,2.01528,2.01548,10000000.0
2008-05-12 01:04:00,2.01531,2.01549,2.01524,2.01537,8000000.0
2008-05-12 01:05:00,2.01523,2.01523,2.01454,2.01454,7000000.0
2008-05-12 01:06:00,2.01463,2.01474,2.01463,2.01474,8000000.0
2008-05-12 01:07:00,2.01467,2.01479,2.0146,2.01468,7000000.0
2008-05-12 01:08:00,2.01496,2.01517,2.01476,2.01517,8000000.0
2008-05-12 01:09:00,2.01486,2.01487,2.01423,2.01487,7000000.0
2008-05-12 01:10:00,2.01508,2.01522,2.01479,2.01519,11000000.0
2008-05-12 01:11:00,2.01473,2.01473,2.01416,2.01457,11000000.0
2008-05-12 01:12:00,2.01477,2.01501,2.01427,2.01501,11000000.0
2008-05-12 01:13:00,2.01519,2.01529,2.01519,2.01524,7000000.0
2008-05-12 01:14:00,2.01544,2.01572,2.01541,2.01564,8000000.0
2008-05-12 01:15:00,2.01561,2.01651,2.01546,2.01651,7000000.0
2008-05-12 01:16:00,2.01702,2.01714,2.01694,2.01714,9000000.0
2008-05-12 01:17:00,2.01699,2.01699,2.0162,2.01634,8000000.0
2008-05-12 01:18:00,2.01652,2.01654,2.0162,2.01621,8000000.0
2008-05-12 01:19:00,2.01616,2.01634,2.01611,2.01634,7000000.0
2008-05-12 01:20:00,2.01643,2.01663,2.01643,2.01648,8000000.0
2008-05-12 01:21:00,2.01671,2.01701,2.01671,2.01701,5000000.0
2008-05-12 01:22:00,2.01705,2.01705,2.01684,2.01701,7000000.0
2008-05-12 01:23:00,2.01718,2.01744,2.01718,2.01721,7000000.0
2008-05-12 01:24:00,2.01701,2.01735,2.01701,2.01725,11000000.0
2008-05-12 01:25:00,2.01714,2.01715,2.01707,2.01707,7000000.0
2008-05-12 01:26:00,2.01678,2.0169,2.01661,2.01661,8000000.0
2008-05-12 01:27:00,2.01669,2.01669,2.01647,2.01647,7000000.0
2008-05-12 01:28:00,2.01655,2.01671,2.01652,2.01671,8000000.0
2008-05-12 01:29:00,2.01685,2.01697,2.01679,2.01684,10000000.0
2008-05-12 01:30:00,2.01667,2.01667,2.01629,2.01657,7000000.0
2008-05-12 01:31:00,2.01697,2.0172,2.01694,2.0172,7000000.0
2008-05-12 01:32:00,2.01805,2.01828,2.01765,2.01766,9000000.0
2008-05-12 01:33:00,2.01758,2.01821,2.01755,2.01821,7000000.0
2008-05-12 01:34:00,2.01797,2.01797,2.01756,2.01778,11000000.0
2008-05-12 01:35:00,2.01798,2.01813,2.01796,2.01803,8000000.0
2008-05-12 01:36:00,2.01771,2.01771,2.01741,2.01767,10000000.0
2008-05-12 01:37:00,2.0177,2.0178,2.01761,2.01761,8000000.0
2008-05-12 01:38:00,2.01778,2.01856,2.01778,2.01856,7000000.0
2008-05-12 01:39:00,2.01843,2.01843,2.01803,2.01808,9000000.0
2008-05-12 01:40:00,2.01781,2.0179,2.01753,2.01763,11000000.0
2008-05-12 01:41:00,2.01751,2.01751,2.01718,2.01718,11000000.0
2008-05-12 01:42:00,2.01735,2.01768,2.01735,2.01768,9000000.0
2008-05-12 01:43:00,2.01778,2.01778,2.01758,2.01758,9000000.0
2008-05-12 01:44:00,2.01753,2.01753,2.01717,2.01717,8000000.0
2008-05-12 01:45:00,2.01779,2.01842,2.01779,2.01835,7000000.0
2008-05-12 01:46:00,2.01848,2.01885,2.01841,2.01885,7000000.0
2008-05-12 01:47:00,2.01844,2.01844,2.01818,2.01826,7000000.0
2008-05-12 01:48:00,2.01817,2.01843,2.0181,2.01827,8000000.0
2008-05-12 01:49:00,2.01844,2.01872,2.01844,2.01872,8000000.0
2008-05-12 01:50:00,2.01885,2.01897,2.01864,2.01864,7000000.0
2008-05-12 01:51:00,2.01896,2.01913,2.01864,2.01864,10000000.0
2008-05-12 01:52:00,2.01837,2.01864,2.01828,2.01857,8000000.0
2008-05-12 01:53:00,2.01894,2.01912,2.01892,2.01904,8000000.0
2008-05-12 01:54:00,2.0191,2.0191,2.0189,2.0189,10000000.0
2008-05-12 01:55:00,2.01893,2.01893,2.01856,2.01865,9000000.0
2008-05-12 01:56:00,2.0189,2.01921,2.01723,2.01912,10000000.0
2008-05-12 01:57:00,2.01896,2.01919,2.01894,2.01919,9000000.0
2008-05-12 01:58:00,2.01921,2.01963,2.01921,2.01943,8000000.0
2008-05-12 01:59:00,2.0193,2.01976,2.01925,2.01963,11000000.0
2008-05-12 02:00:00,2.01994,2.02003,2.01966,2.01995,6000000.0
2008-05-12 02:01:00,2.01988,2.01993,2.01965,2.01965,10000000.0
2008-05-12 02:02:00,2.01965,2.0197,2.01964,2.01967,13000000.0
2008-05-12 02:03:00,2.01858,2.0192,2.01858,2.01873,17000000.0
2008-05-12 02:04:00,2.01867,2.01867,2.01846,2.01846,12000000.0
2008-05-12 02:05:00,2.01853,2.0187,2.0185,2.0187,9000000.0
2008-05-12 02:06:00,2.01838,2.01838,2.01807,2.01807,7000000.0
2008-05-12 02:07:00,2.01802,2.01835,2.01802,2.01835,13000000.0
2008-05-12 02:08:00,2.0185,2.01863,2.0183,2.0183,16000000.0
2008-05-12 02:09:00,2.01821,2.01824,2.01817,2.01824,10000000.0
2008-05-12 02:10:00,2.01828,2.01837,2.01828,2.01836,8000000.0
2008-05-12 02:11:00,2.01803,2.01803,2.01773,2.01773,7000000.0
2008-05-12 02:12:00,2.01761,2.01761,2.0171,2.0171,14000000.0
2008-05-12 02:13:00,2.01703,2.01703,2.01623,2.01623,7000000.0
2008-05-12 02:14:00,2.01592,2.01627,2.01592,2.01616,7000000.0
2008-05-12 02:15:00,2.01625,2.01727,2.01625,2.01727,7000000.0
2008-05-12 02:16:00,2.0174,2.01748,2.01719,2.01748,8000000.0
2008-05-12 02:17:00,2.01759,2.01786,2.01759,2.01786,7000000.0
2008-05-12 02:18:00,2.01799,2.01806,2.01799,2.01803,11000000.0
2008-05-12 02:19:00,2.01758,2.01758,2.01725,2.01725,7000000.0
2008-05-12 02:20:00,2.01703,2.01723,2.01703,2.01723,12000000.0
2008-05-12 02:21:00,2.01738,2.01748,2.01721,2.01723,12000000.0
2008-05-12 02:22:00,2.01718,2.01724,2.017,2.01723,7000000.0
2008-05-12 02:23:00,2.0172,2.0172,2.01712,2.01712,9000000.0
2008-05-12 02:24:00,2.01708,2.01742,2.01666,2.01742,8000000.0
2008-05-12 02:25:00,2.01707,2.01736,2.01645,2.01736,16000000.0
2008-05-12 02:26:00,2.01715,2.01723,2.01715,2.01722,20000000.0
2008-05-12 02:27:00,2.01732,2.01739,2.0172,2.01739,18000000.0
2008-05-12 02:28:00,2.0174,2.01776,2.0174,2.01776,10000000.0
2008-05-12 02:29:00,2.01769,2.01769,2.01699,2.01699,10000000.0
2008-05-12 02:30:00,2.01664,2.01677,2.0164,2.01677,10000000.0
2008-05-12 02:31:00,2.01689,2.01703,2.01681,2.01691,9000000.0
2008-05-12 02:32:00,2.01715,2.0175,2.01715,2.01731,15000000.0
2008-05-12 02:33:00,2.01755,2.01762,2.01748,2.01748,14000000.0
2008-05-12 02:34:00,2.01753,2.01758,2.01749,2.01749,9000000.0
2008-05-12 02:35:00,2.01754,2.01783,2.01754,2.01775,7000000.0
2008-05-12 02:36:00,2.01798,2.01818,2.01795,2.01818,8000000.0
2008-05-12 02:37:00,2.01824,2.01828,2.01816,2.01816,7000000.0
2008-05-12 02:38:00,2.01826,2.01826,2.01783,2.01783,7000000.0
2008-05-12 02:39:00,2.01779,2.01779,2.0177,2.01773,13000000.0
2008-05-12 02:40:00,2.01779,2.01779,2.01761,2.01761,11000000.0
2008-05-12 02:41:00,2.01768,2.01788,2.01768,2.01788,8000000.0
2008-05-12 02:42:00,2.01761,2.01809,2.01761,2.01809,11000000.0
2008-05-12 02:43:00,2.01789,2.018,2.01782,2.018,8000000.0
2008-05-12 02:44:00,2.01812,2.01821,2.01804,2.01806,10000000.0
2008-05-12 02:45:00,2.01813,2.01855,2.01813,2.01836,10000000.0
2008-05-12 02:46:00,2.01796,2.01796,2.01726,2.0173,8000000.0
2008-05-12 02:47:00,2.01724,2.01724,2.01701,2.01701,8000000.0
2008-05-12 02:48:00,2.01699,2.01718,2.01699,2.01713,11000000.0
2008-05-12 02:49:00,2.01734,2.01752,2.01729,2.01737,10000000.0
2008-05-12 02:50:00,2.01751,2.01753,2.01715,2.01719,8000000.0
2008-05-12 02:51:00,2.01688,2.01688,2.01645,2.01675,10000000.0
2008-05-12 02:52:00,2.01683,2.01683,2.01657,2.01676,10000000.0
2008-05-12 02:53:00,2.01657,2.01658,2.01642,2.01658,8000000.0
2008-05-12 02:54:00,2.01664,2.01689,2.01661,2.01689,7000000.0
2008-05-12 02:55:00,2.01732,2.01753,2.0171,2.0171,8000000.0
2008-05-12 02:56:00,2.01699,2.01704,2.01673,2.01673,7000000.0
2008-05-12 02:57:00,2.01687,2.01723,2.01672,2.01675,8000000.0
2008-05-12 02:58:00,2.01699,2.01717,2.01651,2.01717,12000000.0
2008-05-12 02:59:00,2.01725,2.01729,2.01717,2.01728,19000000.0
2008-05-12 03:00:00,2.01714,2.01714,2.01663,2.01678,7000000.0
2008-05-12 03:01:00,2.01679,2.01694,2.01679,2.01694,10000000.0
2008-05-12 03:02:00,2.01618,2.01618,2.01585,2.01585,3000000.0
2008-05-12 03:03:00,2.01579,2.01579,2.01555,2.0156,11000000.0
2008-05-12 03:04:00,2.01595,2.01598,2.01549,2.01575,7000000.0
2008-05-12 03:05:00,2.01588,2.01624,2.01588,2.01624,10000000.0
2008-05-12 03:06:00,2.01627,2.01637,2.01616,2.0162,11000000.0
2008-05-12 03:07:00,2.01621,2.01654,2.01621,2.01654,7000000.0
2008-05-12 03:08:00,2.01653,2.01653,2.01628,2.01628,8000000.0
2008-05-12 03:09:00,2.01608,2.01608,2.0158,2.01593,10000000.0
2008-05-12 03:10:00,2.01603,2.0161,2.01589,2.01599,10000000.0
2008-05-12 03:11:00,2.01532,2.01584,2.01524,2.01584,8000000.0
2008-05-12 03:12:00,2.01611,2.01628,2.01611,2.01628,7000000.0
2008-05-12 03:13:00,2.01624,2.01624,2.01541,2.01545,10000000.0
2008-05-12 03:14:00,2.01534,2.01578,2.0153,2.01578,16000000.0
2008-05-12 03:15:00,2.01532,2.0154,2.01479,2.01537,11000000.0
2008-05-12 03:16:00,2.01576,2.016,2.01576,2.016,5000000.0
2008-05-12 03:17:00,2.01658,2.01658,2.01647,2.01655,8000000.0
2008-05-12 03:18:00,2.01611,2.01611,2.0157,2.0157,10000000.0
2008-05-12 03:19:00,2.01587,2.01622,2.01545,2.01545,7000000.0
2008-05-12 03:20:00,2.01563,2.01598,2.01563,2.01589,7000000.0
2008-05-12 03:21:00,2.01585,2.01591,2.01561,2.01566,7000000.0
2008-05-12 03:22:00,2.01535,2.01535,2.01337,2.01337,8000000.0
2008-05-12 03:23:00,2.01541,2.01588,2.01507,2.01588,9000000.0
2008-05-12 03:24:00,2.01601,2.0162,2.0158,2.01603,7000000.0
2008-05-12 03:25:00,2.01626,2.01646,2.01622,2.0163,23000000.0
2008-05-12 03:26:00,2.01607,2.01611,2.01574,2.01603,9000000.0
2008-05-12 03:27:00,2.01627,2.01641,2.0162,2.01633,7000000.0
2008-05-12 03:28:00,2.01629,2.01645,2.01629,2.01645,7000000.0
2008-05-12 03:29:00,2.01655,2.01663,2.0164,2.0164,8000000.0
2008-05-12 03:30:00,2.01632,2.01676,2.01627,2.01627,10000000.0
2008-05-12 03:31:00,2.01651,2.017,2.01647,2.01679,8000000.0
2008-05-12 03:32:00,2.01718,2.0175,2.01662,2.0175,10000000.0
2008-05-12 03:33:00,2.01825,2.01875,2.01825,2.01869,7000000.0
2008-05-12 03:34:00,2.01852,2.01912,2.01851,2.01866,11000000.0
2008-05-12 03:35:00,2.01859,2.01859,2.01812,2.01852,8000000.0
2008-05-12 03:36:00,2.0188,2.01917,2.0188,2.01891,7000000.0
2008-05-12 03:37:00,2.01867,2.01867,2.01836,2.01836,8000000.0
2008-05-12 03:38:00,2.01844,2.01847,2.01822,2.0183,8000000.0
2008-05-12 03:39:00,2.01812,2.01845,2.01812,2.0183,10000000.0
2008-05-12 03:40:00,2.01849,2.01851,2.01784,2.01817,8000000.0
2008-05-12 03:41:00,2.01803,2.01834,2.01803,2.01833,8000000.0
2008-05-12 03:42:00,2.01827,2.01827,2.01783,2.01783,4000000.0
2008-05-12 03:43:00,2.01754,2.01754,2.01748,2.01749,9000000.0
2008-05-12 03:44:00,2.01767,2.01767,2.017,2.017,7000000.0
2008-05-12 03:45:00,2.01777,2.01879,2.01777,2.01874,7000000.0
2008-05-12 03:46:00,2.01924,2.01942,2.01899,2.01899,8000000.0
2008-05-12 03:47:00,2.01858,2.01858,2.01761,2.01767,9000000.0
2008-05-12 03:48:00,2.01759,2.01794,2.01754,2.01768,11000000.0
2008-05-12 03:49:00,2.01776,2.01786,2.01775,2.01786,23000000.0
2008-05-12 03:50:00,2.01809,2.01809,2.01784,2.01784,9000000.0
2008-05-12 03:51:00,2.01772,2.01785,2.01768,2.01785,8000000.0
2008-05-12 03:52:00,2.01793,2.01793,2.01765,2.01782,9000000.0
2008-05-12 03:53:00,2.01801,2.01834,2.01801,2.01826,8000000.0
2008-05-12 03:54:00,2.01838,2.01869,2.01825,2.01869,9000000.0
2008-05-12 03:55:00,2.01836,2.01842,2.01785,2.01785,10000000.0
2008-05-12 03:56:00,2.01758,2.01779,2.01758,2.01779,12000000.0
2008-05-12 03:57:00,2.01782,2.01812,2.01766,2.01812,9000000.0
2008-05-12 03:58:00,2.01857,2.01864,2.0185,2.01858,8000000.0
2008-05-12 03:59:00,2.01897,2.02004,2.01897,2.01897,7000000.0
2008-05-12 04:00:00,2.01937,2.0207,2.01937,2.0207,18000000.0
2008-05-12 04:01:00,2.02026,2.02091,2.02026,2.0204,8000000.0
2008-05-12 04:02:00,2.02008,2.02008,2.0197,2.01998,25000000.0
2008-05-12 04:03:00,2.01958,2.01958,2.01865,2.01889,12000000.0
2008-05-12 04:04:00,2.01862,2.01862,2.01847,2.01854,9000000.0
2008-05-12 04:05:00,2.0186,2.01924,2.0186,2.01886,7000000.0
2008-05-12 04:06:00,2.01911,2.01915,2.01883,2.01883,10000000.0
2008-05-12 04:07:00,2.01875,2.01875,2.01858,2.01858,7000000.0
2008-05-12 04:08:00,2.01831,2.01831,2.01797,2.018,10000000.0
2008-05-12 04:09:00,2.01819,2.01896,2.01819,2.01896,8000000.0
2008-05-12 04:10:00,2.01896,2.01896,2.01819,2.0182,9000000.0
2008-05-12 04:11:00,2.0181,2.0181,2.01793,2.01794,8000000.0
2008-05-12 04:12:00,2.01775,2.01775,2.01689,2.01689,11000000.0
2008-05-12 04:13:00,2.01743,2.01753,2.01742,2.01753,8000000.0
2008-05-12 04:14:00,2.01746,2.01746,2.0173,2.0173,7000000.0
2008-05-12 04:15:00,2.01745,2.01771,2.01726,2.01726,8000000.0
2008-05-12 04:16:00,2.01723,2.01754,2.01723,2.01737,8000000.0
2008-05-12 04:17:00,2.01721,2.01721,2.01643,2.01676,19000000.0
2008-05-12 04:18:00,2.01641,2.01685,2.01636,2.01685,8000000.0
2008-05-12 04:19:00,2.0167,2.01712,2.0167,2.01694,21000000.0
2008-05-12 04:20:00,2.01683,2.01692,2.01663,2.01674,11000000.0
2008-05-12 04:21:00,2.01672,2.01672,2.01645,2.01646,7000000.0
2008-05-12 04:22:00,2.01657,2.01683,2.01656,2.01675,8000000.0
2008-05-12 04:23:00,2.01704,2.01718,2.01693,2.01693,9000000.0
2008-05-12 04:24:00,2.01679,2.01681,2.01672,2.01681,12000000.0
2008-05-12 04:25:00,2.01674,2.017,2.01674,2.017,9000000.0
2008-05-12 04:26:00,2.01703,2.01703,2.01679,2.01679,8000000.0
2008-05-12 04:27:00,2.01681,2.01715,2.01681,2.01692,9000000.0
2008-05-12 04:28:00,2.01689,2.01727,2.01689,2.01721,14000000.0
2008-05-12 04:29:00,2.01738,2.01749,2.01737,2.01743,16000000.0
2008-05-12 04:30:00,2.0174,2.0174,2.01713,2.01713,25000000.0
2008-05-12 04:31:00,2.01701,2.01731,2.01701,2.01731,8000000.0
2008-05-12 04:32:00,2.01735,2.01737,2.01701,2.01715,8000000.0
2008-05-12 04:33:00,2.01752,2.01757,2.01744,2.01744,5000000.0
2008-05-12 04:34:00,2.01731,2.01736,2.01726,2.01736,10000000.0
2008-05-12 04:35:00,2.01744,2.01759,2.01743,2.01747,9000000.0
2008-05-12 04:36:00,2.01732,2.01732,2.01677,2.01729,7000000.0
2008-05-12 04:37:00,2.01739,2.01746,2.01721,2.01721,7000000.0
2008-05-12 04:38:00,2.01725,2.01738,2.01725,2.01736,7000000.0
2008-05-12 04:39:00,2.01724,2.01724,2.0169,2.0169,8000000.0
2008-05-12 04:40:00,2.01747,2.01749,2.01714,2.01721,9000000.0
2008-05-12 04:41:00,2.01705,2.01779,2.01696,2.01779,9000000.0
2008-05-12 04:42:00,2.01778,2.01787,2.01777,2.01777,11000000.0
2008-05-12 04:43:00,2.01783,2.01808,2.01775,2.01808,9000000.0
2008-05-12 04:44:00,2.01815,2.01826,2.01767,2.01826,8000000.0
2008-05-12 04:45:00,2.01852,2.01852,2.01813,2.01813,9000000.0
2008-05-12 04:46:00,2.01799,2.01802,2.01781,2.01781,7000000.0
2008-05-12 04:47:00,2.01766,2.01777,2.01762,2.01774,8000000.0
2008-05-12 04:48:00,2.01769,2.0179,2.01769,2.0179,7000000.0
2008-05-12 04:49:00,2.01768,2.01799,2.01768,2.01799,8000000.0
2008-05-12 04:50:00,2.01748,2.01748,2.01688,2.01688,7000000.0
2008-05-12 04:51:00,2.01658,2.01662,2.01647,2.01662,15000000.0
2008-05-12 04:52:00,2.01716,2.0173,2.01716,2.0173,8000000.0
2008-05-12 04:53:00,2.01725,2.01725,2.01706,2.01706,8000000.0
2008-05-12 04:54:00,2.01691,2.01756,2.01691,2.01756,11000000.0
2008-05-12 04:55:00,2.01752,2.01753,2.01741,2.01747,9000000.0
2008-05-12 04:56:00,2.01728,2.01728,2.01697,2.01697,12000000.0
2008-05-12 04:57:00,2.01669,2.0169,2.01647,2.0169,7000000.0
2008-05-12 04:58:00,2.01663,2.01663,2.01589,2.01589,9000000.0
2008-05-12 04:59:00,2.01615,2.01628,2.01615,2.01628,12000000.0
2008-05-12 05:00:00,2.01649,2.01667,2.01649,2.01667,9000000.0
2008-05-12 05:01:00,2.01649,2.01649,2.01599,2.01603,7000000.0
2008-05-12 05:02:00,2.01587,2.01595,2.0158,2.01588,7000000.0
2008-05-12 05:03:00,2.01622,2.0164,2.01622,2.0164,8000000.0
2008-05-12 05:04:00,2.01636,2.01636,2.016,2.01601,9000000.0
2008-05-12 05:05:00,2.0162,2.01646,2.0162,2.01646,7000000.0
2008-05-12 05:06:00,2.01609,2.01609,2.01556,2.01556,8000000.0
2008-05-12 05:07:00,2.01521,2.01521,2.01487,2.015,10000000.0
2008-05-12 05:08:00,2.01465,2.01482,2.01453,2.01476,10000000.0
2008-05-12 05:09:00,2.01476,2.01499,2.01476,2.01499,16000000.0
2008-05-12 05:10:00,2.01505,2.01505,2.01444,2.01444,12000000.0
2008-05-12 05:11:00,2.01425,2.01426,2.01403,2.01403,11000000.0
2008-05-12 05:12:00,2.01332,2.01385,2.01325,2.01385,16000000.0
2008-05-12 05:13:00,2.01391,2.01432,2.01391,2.01432,9000000.0
2008-05-12 05:14:00,2.01444,2.01444,2.01416,2.01416,12000000.0
2008-05-12 05:15:00,2.01401,2.01401,2.01336,2.01338,8000000.0
2008-05-12 05:16:00,2.01328,2.01328,2.01303,2.01303,11000000.0
2008-05-12 05:17:00,2.01301,2.01321,2.01301,2.0131,9000000.0
2008-05-12 05:18:00,2.01305,2.01323,2.01305,2.01312,16000000.0
2008-05-12 05:19:00,2.01314,2.01355,2.01314,2.01355,9000000.0
2008-05-12 05:20:00,2.01355,2.01368,2.01355,2.01362,11000000.0
2008-05-12 05:21:00,2.01378,2.01401,2.01378,2.01398,15000000.0
2008-05-12 05:22:00,2.01434,2.01454,2.01429,2.01446,28000000.0
2008-05-12 05:23:00,2.01451,2.01451,2.01432,2.01432,26000000.0
2008-05-12 05:24:00,2.01433,2.01438,2.01432,2.01432,27000000.0
2008-05-12 05:25:00,2.0144,2.01449,2.01422,2.0144,47000000.0
2008-05-12 05:26:00,2.0144,2.01452,2.01431,2.0144,38000000.0
2008-05-12 05:27:00,2.01486,2.01493,2.01474,2.01474,7000000.0
2008-05-12 05:28:00,2.01477,2.01485,2.01476,2.01485,22000000.0
2008-05-12 05:29:00,2.01481,2.01481,2.01472,2.01472,11000000.0
2008-05-12 05:30:00,2.01464,2.01464,2.0144,2.0144,7000000.0
2008-05-12 05:31:00,2.01433,2.01446,2.01403,2.01403,10000000.0
2008-05-12 05:32:00,2.01412,2.01414,2.01397,2.01414,10000000.0
2008-05-12 05:33:00,2.01411,2.01411,2.01379,2.01379,8000000.0
2008-05-12 05:34:00,2.01394,2.01405,2.01372,2.01372,8000000.0
2008-05-12 05:35:00,2.01344,2.01364,2.01344,2.01344,10000000.0
2008-05-12 05:36:00,2.0137,2.01371,2.0136,2.01367,15000000.0
2008-05-12 05:37:00,2.01431,2.01465,2.01431,2.01452,11000000.0
2008-05-12 05:38:00,2.01449,2.01449,2.01426,2.01447,11000000.0
2008-05-12 05:39:00,2.01468,2.01468,2.01418,2.01468,7000000.0
2008-05-12 05:40:00,2.01614,2.01614,2.01539,2.01567,9000000.0
2008-05-12 05:41:00,2.01542,2.01551,2.01513,2.01546,9000000.0
2008-05-12 05:42:00,2.01539,2.01558,2.0153,2.0154,16000000.0
2008-05-12 05:43:00,2.01599,2.01653,2.01599,2.01621,8000000.0
2008-05-12 05:44:00,2.01615,2.01648,2.01615,2.01648,9000000.0
2008-05-12 05:45:00,2.0165,2.01652,2.0164,2.0164,13000000.0
2008-05-12 05:46:00,2.01632,2.01632,2.01622,2.01622,10000000.0
2008-05-12 05:47:00,2.01617,2.01617,2.01607,2.01608,15000000.0
2008-05-12 05:48:00,2.01626,2.0164,2.01626,2.01639,11000000.0
2008-05-12 05:49:00,2.01652,2.01652,2.01626,2.01626,6000000.0
2008-05-12 05:50:00,2.01618,2.01618,2.01607,2.0161,13000000.0
2008-05-12 05:51:00,2.01591,2.01591,2.01545,2.01545,30000000.0
2008-05-12 05:52:00,2.01524,2.01524,2.01474,2.01474,15000000.0
2008-05-12 05:53:00,2.0154,2.0154,2.01532,2.01532,8000000.0
2008-05-12 05:54:00,2.01527,2.01527,2.01522,2.01526,16000000.0
2008-05-12 05:55:00,2.01522,2.01597,2.01522,2.01574,11000000.0
2008-05-12 05:56:00,2.0154,2.01591,2.0154,2.01591,33000000.0
2008-05-12 05:57:00,2.01616,2.01638,2.01605,2.01638,11000000.0
2008-05-12 05:58:00,2.01631,2.01676,2.01631,2.01651,19000000.0
2008-05-12 05:59:00,2.01663,2.01663,2.01595,2.01619,12000000.0
2008-05-12 06:00:00,2.01628,2.01638,2.01579,2.01579,25000000.0
2008-05-12 06:01:00,2.01495,2.01511,2.01481,2.01481,16000000.0
2008-05-12 06:02:00,2.01484,2.01493,2.01475,2.01475,13000000.0
2008-05-12 06:03:00,2.01475,2.01481,2.0146,2.01475,5000000.0
2008-05-12 06:04:00,2.01516,2.01528,2.01484,2.01528,11000000.0
2008-05-12 06:05:00,2.01507,2.01507,2.01471,2.01471,9000000.0
2008-05-12 06:06:00,2.01472,2.01515,2.01472,2.01515,8000000.0
2008-05-12 06:07:00,2.01531,2.01544,2.01518,2.01544,10000000.0
2008-05-12 06:08:00,2.0153,2.01533,2.0149,2.0149,8000000.0
2008-05-12 06:09:00,2.01489,2.01492,2.01469,2.01469,10000000.0
2008-05-12 06:10:00,2.01497,2.01506,2.01495,2.01506,8000000.0
2008-05-12 06:11:00,2.01487,2.01487,2.01474,2.01482,7000000.0
2008-05-12 06:12:00,2.01487,2.01487,2.01458,2.01473,10000000.0
2008-05-12 06:13:00,2.01498,2.01549,2.01498,2.01549,15000000.0
2008-05-12 06:14:00,2.01525,2.01525,2.0149,2.01506,10000000.0
2008-05-12 06:15:00,2.01523,2.01571,2.01523,2.01571,18000000.0
2008-05-12 06:16:00,2.01593,2.01598,2.01547,2.01561,11000000.0
2008-05-12 06:17:00,2.01559,2.01563,2.01554,2.01554,7000000.0
2008-05-12 06:18:00,2.01568,2.01605,2.01568,2.01584,13000000.0
2008-05-12 06:19:00,2.01601,2.01601,2.01514,2.01514,12000000.0
2008-05-12 06:20:00,2.01479,2.01479,2.01462,2.01462,18000000.0
2008-05-12 06:21:00,2.01455,2.01472,2.01438,2.0147,26000000.0
2008-05-12 06:22:00,2.01465,2.01465,2.01447,2.0145,11000000.0
2008-05-12 06:23:00,2.0145,2.01561,2.0145,2.01561,11000000.0
2008-05-12 06:24:00,2.01564,2.01564,2.0152,2.0152,11000000.0
2008-05-12 06:25:00,2.01518,2.0155,2.01518,2.0155,10000000.0
2008-05-12 06:26:00,2.01498,2.01541,2.01477,2.01541,7000000.0
2008-05-12 06:27:00,2.01568,2.01568,2.01559,2.01566,8000000.0
2008-05-12 06:28:00,2.01532,2.01544,2.01487,2.01489,7000000.0
2008-05-12 06:29:00,2.01567,2.01575,2.01567,2.01569,9000000.0
2008-05-12 06:30:00,2.01539,2.01545,2.01539,2.01542,11000000.0
2008-05-12 06:31:00,2.01575,2.01575,2.01552,2.01552,20000000.0
2008-05-12 06:32:00,2.01541,2.01541,2.01509,2.01514,31000000.0
2008-05-12 06:33:00,2.01514,2.01532,2.01514,2.01518,17000000.0
2008-05-12 06:34:00,2.01501,2.01501,2.01489,2.01489,9000000.0
2008-05-12 06:35:00,2.01468,2.01468,2.01439,2.01454,8000000.0
2008-05-12 06:36:00,2.01457,2.01457,2.01437,2.01438,10000000.0
2008-05-12 06:37:00,2.01459,2.01475,2.0145,2.01467,7000000.0
2008-05-12 06:38:00,2.0149,2.01496,2.01473,2.01481,8000000.0
2008-05-12 06:39:00,2.01443,2.01463,2.01409,2.01409,12000000.0
2008-05-12 06:40:00,2.01482,2.01482,2.01459,2.01459,5000000.0
2008-05-12 06:41:00,2.01447,2.0145,2.01421,2.01421,7000000.0
2008-05-12 06:42:00,2.0143,2.01436,2.01418,2.01431,7000000.0
2008-05-12 06:43:00,2.0142,2.0142,2.01337,2.01337,9000000.0
2008-05-12 06:44:00,2.01377,2.01404,2.01377,2.01397,11000000.0
2008-05-12 06:45:00,2.01391,2.01391,2.01314,2.01314,8000000.0
2008-05-12 06:46:00,2.01319,2.01325,2.01312,2.01324,8000000.0
2008-05-12 06:47:00,2.01148,2.01338,2.01148,2.01334,6000000.0
2008-05-12 06:48:00,2.01334,2.01407,2.01334,2.01407,8000000.0
2008-05-12 06:49:00,2.01353,2.01354,2.0134,2.01346,9000000.0
2008-05-12 06:50:00,2.01353,2.01353,2.01273,2.01333,9000000.0
2008-05-12 06:51:00,2.01355,2.01356,2.01341,2.01356,11000000.0
2008-05-12 06:52:00,2.01369,2.01404,2.01369,2.01403,7000000.0
2008-05-12 06:53:00,2.01335,2.01335,2.0133,2.0133,8000000.0
2008-05-12 06:54:00,2.01335,2.01351,2.01312,2.01347,11000000.0
2008-05-12 06:55:00,2.01275,2.0128,2.0127,2.01277,8000000.0
2008-05-12 06:56:00,2.01362,2.01362,2.01301,2.01314,13000000.0
2008-05-12 06:57:00,2.01314,2.01334,2.01292,2.01332,7000000.0
2008-05-12 06:58:00,2.01414,2.01414,2.01374,2.01374,16000000.0
2008-05-12 06:59:00,2.0137,2.01383,2.01354,2.01354,11000000.0
2008-05-12 07:00:00,2.01344,2.01362,2.01344,2.01349,8000000.0
2008-05-12 07:01:00,2.01383,2.01383,2.01363,2.01373,14000000.0
2008-05-12 07:02:00,2.01377,2.01388,2.01373,2.01374,18000000.0
2008-05-12 07:03:00,2.01368,2.0138,2.01366,2.0138,8000000.0
2008-05-12 07:04:00,2.01377,2.01378,2.01367,2.01372,8000000.0
2008-05-12 07:05:00,2.01372,2.01382,2.01359,2.01359,10000000.0
2008-05-12 07:06:00,2.01343,2.01343,2.01313,2.01313,8000000.0
2008-05-12 07:07:00,2.01303,2.01306,2.01262,2.01262,15000000.0
2008-05-12 07:08:00,2.01268,2.01355,2.01268,2.01355,18000000.0
2008-05-12 07:09:00,2.01359,2.01361,2.01342,2.01356,7000000.0
2008-05-12 07:10:00,2.01334,2.01341,2.01303,2.01303,18000000.0
2008-05-12 07:11:00,2.01257,2.01275,2.01257,2.01275,11000000.0
2008-05-12 07:12:00,2.01305,2.01311,2.01298,2.01298,11000000.0
2008-05-12 07:13:00,2.01301,2.01332,2.01301,2.01308,9000000.0
2008-05-12 07:14:00,2.01308,2.01325,2.01303,2.01318,12000000.0
2008-05-12 07:15:00,2.01348,2.014,2.01348,2.014,7000000.0
2008-05-12 07:16:00,2.01393,2.01393,2.0134,2.0134,12000000.0
2008-05-12 07:17:00,2.01316,2.01348,2.0129,2.0129,15000000.0
2008-05-12 07:18:00,2.01343,2.01353,2.01342,2.01349,8000000.0
2008-05-12 07:19:00,2.01347,2.01347,2.01337,2.01342,7000000.0
2008-05-12 07:20:00,2.01363,2.01444,2.01363,2.01443,9000000.0
2008-05-12 07:21:00,2.01385,2.01385,2.01348,2.01368,10000000.0
2008-05-12 07:22:00,2.01356,2.01378,2.01342,2.01342,7000000.0
2008-05-12 07:23:00,2.01323,2.01323,2.01315,2.01318,11000000.0
2008-05-12 07:24:00,2.01312,2.01313,2.01297,2.01297,23000000.0
2008-05-12 07:25:00,2.01281,2.01294,2.01279,2.01288,28000000.0
2008-05-12 07:26:00,2.01285,2.01294,2.0127,2.01294,14000000.0
2008-05-12 07:27:00,2.01286,2.01291,2.01249,2.01249,20000000.0
2008-05-12 07:28:00,2.01307,2.01369,2.01307,2.01358,17000000.0
2008-05-12 07:29:00,2.01348,2.01348,2.01279,2.01279,27000000.0
2008-05-12 07:30:00,2.01271,2.01332,2.01271,2.01332,20000000.0
2008-05-12 07:31:00,2.01365,2.01385,2.01365,2.01378,7000000.0
2008-05-12 07:32:00,2.01388,2.01388,2.01357,2.01357,11000000.0
2008-05-12 07:33:00,2.01337,2.01338,2.01272,2.01272,22000000.0
2008-05-12 07:34:00,2.01266,2.01288,2.01266,2.01268,16000000.0
2008-05-12 07:35:00,2.01299,2.01317,2.01295,2.01306,15000000.0
2008-05-12 07:36:00,2.01295,2.01295,2.0126,2.0126,8000000.0
2008-05-12 07:37:00,2.01266,2.01292,2.01266,2.0129,12000000.0
2008-05-12 07:38:00,2.0129,2.0129,2.01278,2.01278,7000000.0
2008-05-12 07:39:00,2.01258,2.01258,2.01235,2.0124,14000000.0
2008-05-12 07:40:00,2.01254,2.0132,2.01254,2.0132,9000000.0
2008-05-12 07:41:00,2.01333,2.01336,2.01277,2.01277,24000000.0
2008-05-12 07:42:00,2.01258,2.01304,2.01258,2.01304,17000000.0
2008-05-12 07:43:00,2.01323,2.01343,2.0132,2.01325,22000000.0
2008-05-12 07:44:00,2.01333,2.01347,2.01329,2.01343,10000000.0
2008-05-12 07:45:00,2.01355,2.01355,2.01283,2.01283,15000000.0
2008-05-12 07:46:00,2.01294,2.01334,2.01294,2.01316,17000000.0
2008-05-12 07:47:00,2.01304,2.01307,2.01298,2.01304,15000000.0
2008-05-12 07:48:00,2.01291,2.01332,2.01279,2.01294,10000000.0
2008-05-12 07:49:00,2.01305,2.01319,2.01271,2.01312,20000000.0
2008-05-12 07:50:00,2.01313,2.01315,2.01278,2.01312,17000000.0
2008-05-12 07:51:00,2.01289,2.01385,2.01289,2.0138,15000000.0
2008-05-12 07:52:00,2.01432,2.01483,2.01421,2.01421,29000000.0
2008-05-12 07:53:00,2.01385,2.01401,2.01381,2.01401,13000000.0
2008-05-12 07:54:00,2.01399,2.01399,2.01381,2.01385,23000000.0
2008-05-12 07:55:00,2.01391,2.01403,2.01381,2.01383,27000000.0
2008-05-12 07:56:00,2.01412,2.01418,2.01406,2.01417,18000000.0
2008-05-12 07:57:00,2.01416,2.01416,2.01398,2.01413,20000000.0
2008-05-12 07:58:00,2.01399,2.01399,2.01335,2.01366,13000000.0
2008-05-12 07:59:00,2.0145,2.0145,2.0142,2.0142,23000000.0
2008-05-12 08:00:00,2.01417,2.01433,2.01391,2.01433,31000000.0
2008-05-12 08:01:00,2.01452,2.01493,2.01411,2.01493,13000000.0
2008-05-12 08:02:00,2.01507,2.01507,2.01411,2.01411,12000000.0
2008-05-12 08:03:00,2.01408,2.0148,2.01389,2.01478,20000000.0
2008-05-12 08:04:00,2.01432,2.01491,2.01427,2.0143,30000000.0
2008-05-12 08:05:00,2.01448,2.01461,2.01432,2.01432,9000000.0
2008-05-12 08:06:00,2.01428,2.01449,2.01428,2.01432,21000000.0
2008-05-12 08:07:00,2.01407,2.01421,2.01356,2.01356,15000000.0
2008-05-12 08:08:00,2.01315,2.01315,2.01269,2.01315,25000000.0
2008-05-12 08:09:00,2.01408,2.0141,2.01384,2.01384,23000000.0
2008-05-12 08:10:00,2.01316,2.01316,2.01248,2.01248,27000000.0
2008-05-12 08:11:00,2.01252,2.01339,2.01252,2.01322,18000000.0
2008-05-12 08:12:00,2.01384,2.01454,2.01384,2.01454,22000000.0
2008-05-12 08:13:00,2.01423,2.01423,2.01314,2.01322,18000000.0
2008-05-12 08:14:00,2.01322,2.01339,2.01305,2.0132,33000000.0
2008-05-12 08:15:00,2.01307,2.01329,2.01307,2.01322,21000000.0
2008-05-12 08:16:00,2.01305,2.01343,2.01305,2.01343,21000000.0
2008-05-12 08:17:00,2.01353,2.01367,2.01353,2.01364,19000000.0
2008-05-12 08:18:00,2.01367,2.01374,2.01358,2.01361,17000000.0
2008-05-12 08:19:00,2.01364,2.01364,2.01326,2.01326,16000000.0
2008-05-12 08:20:00,2.01352,2.01352,2.01327,2.01343,13000000.0
2008-05-12 08:21:00,2.01344,2.01383,2.01344,2.01383,18000000.0
2008-05-12 08:22:00,2.01382,2.01437,2.01339,2.01339,26000000.0
2008-05-12 08:23:00,2.01394,2.0148,2.01394,2.0148,16000000.0
2008-05-12 08:24:00,2.01508,2.01571,2.01508,2.01571,28000000.0
2008-05-12 08:25:00,2.01501,2.01501,2.01419,2.01419,49000000.0
2008-05-12 08:26:00,2.01456,2.01456,2.01432,2.01432,14000000.0
2008-05-12 08:27:00,2.01416,2.01421,2.01395,2.01395,31000000.0
2008-05-12 08:28:00,2.01386,2.01386,2.01259,2.01259,28000000.0
2008-05-12 08:29:00,2.01227,2.01316,2.01227,2.01316,32000000.0
2008-05-12 08:30:00,2.01319,2.01334,2.01296,2.01296,28000000.0
2008-05-12 08:31:00,2.01302,2.01322,2.013,2.01313,40000000.0
2008-05-12 08:32:00,2.013,2.013,2.01249,2.01249,51000000.0
2008-05-12 08:33:00,2.01237,2.01277,2.01237,2.01258,48000000.0
2008-05-12 08:34:00,2.01258,2.01263,2.01244,2.01252,49000000.0
2008-05-12 08:35:00,2.01299,2.01303,2.01229,2.01229,39000000.0
2008-05-12 08:36:00,2.01135,2.01274,2.01135,2.01274,12000000.0
2008-05-12 08:37:00,2.01252,2.01326,2.01252,2.01326,25000000.0
2008-05-12 08:38:00,2.0138,2.0138,2.01334,2.01334,21000000.0
2008-05-12 08:39:00,2.01345,2.01351,2.01274,2.01274,23000000.0
2008-05-12 08:40:00,2.01287,2.01294,2.01253,2.01253,36000000.0
2008-05-12 08:41:00,2.01264,2.01285,2.01165,2.01165,30000000.0
2008-05-12 08:42:00,2.01139,2.01148,2.01093,2.01108,17000000.0
2008-05-12 08:43:00,2.01165,2.01286,2.01165,2.01214,23000000.0
2008-05-12 08:44:00,2.01228,2.01244,2.01145,2.01152,17000000.0
2008-05-12 08:45:00,2.01128,2.01128,2.01106,2.01121,37000000.0
2008-05-12 08:46:00,2.01124,2.01127,2.01114,2.01114,23000000.0
2008-05-12 08:47:00,2.01116,2.01121,2.0111,2.01121,25000000.0
2008-05-12 08:48:00,2.01149,2.0121,2.01149,2.01194,36000000.0
2008-05-12 08:49:00,2.01177,2.01182,2.01161,2.01167,27000000.0
2008-05-12 08:50:00,2.01202,2.01227,2.01191,2.01227,56000000.0
2008-05-12 08:51:00,2.01225,2.01232,2.01207,2.01207,32000000.0
2008-05-12 08:52:00,2.01213,2.01223,2.01205,2.01219,39000000.0
2008-05-12 08:53:00,2.01218,2.01218,2.01158,2.01158,63000000.0
2008-05-12 08:54:00,2.01128,2.01153,2.0112,2.01153,42000000.0
2008-05-12 08:55:00,2.01187,2.01222,2.01187,2.01212,55000000.0
2008-05-12 08:56:00,2.01259,2.01307,2.01259,2.01306,21000000.0
2008-05-12 08:57:00,2.0129,2.0129,2.01225,2.01225,23000000.0
2008-05-12 08:58:00,2.01219,2.01233,2.01209,2.0121,18000000.0
2008-05-12 08:59:00,2.0122,2.01222,2.01204,2.01207,12000000.0
2008-05-12 09:00:00,2.01173,2.01173,2.01119,2.01119,26000000.0
2008-05-12 09:01:00,2.0109,2.01099,2.01039,2.01099,19000000.0
2008-05-12 09:02:00,2.01133,2.01168,2.01133,2.01148,15000000.0
2008-05-12 09:03:00,2.0116,2.01184,2.0116,2.01161,16000000.0
2008-05-12 09:04:00,2.01145,2.01169,2.01141,2.01153,22000000.0
2008-05-12 09:05:00,2.01117,2.01117,2.01048,2.0106,11000000.0
2008-05-12 09:06:00,2.0102,2.0102,2.00956,2.01,31000000.0
2008-05-12 09:07:00,2.01082,2.01103,2.0107,2.0107,33000000.0
2008-05-12 09:08:00,2.01063,2.01068,2.01002,2.01007,17000000.0
2008-05-12 09:09:00,2.01,2.01004,2.00986,2.01004,37000000.0
2008-05-12 09:10:00,2.00997,2.00997,2.00965,2.0097,31000000.0
2008-05-12 09:11:00,2.00974,2.00978,2.00969,2.00978,26000000.0
2008-05-12 09:12:00,2.00944,2.00952,2.0092,2.00952,41000000.0
2008-05-12 09:13:00,2.00949,2.00949,2.00922,2.00925,61000000.0
2008-05-12 09:14:00,2.00956,2.00964,2.00934,2.00934,57000000.0
2008-05-12 09:15:00,2.00949,2.00981,2.00947,2.00979,33000000.0
2008-05-12 09:16:00,2.00942,2.00942,2.00916,2.00916,39000000.0
2008-05-12 09:17:00,2.00892,2.00943,2.00892,2.00943,40000000.0
2008-05-12 09:18:00,2.00964,2.00964,2.00935,2.00938,68000000.0
2008-05-12 09:19:00,2.00939,2.00949,2.00924,2.00946,52000000.0
2008-05-12 09:20:00,2.00937,2.00948,2.00932,2.00938,37000000.0
2008-05-12 09:21:00,2.00925,2.00933,2.00918,2.00931,61000000.0
2008-05-12 09:22:00,2.0093,2.00941,2.0092,2.00928,63000000.0
2008-05-12 09:23:00,2.00889,2.00889,2.00825,2.00838,65000000.0
2008-05-12 09:24:00,2.00823,2.00841,2.00813,2.00841,47000000.0
2008-05-12 09:25:00,2.0081,2.00863,2.00802,2.00863,32000000.0
2008-05-12 09:26:00,2.00861,2.00861,2.00819,2.00833,29000000.0
2008-05-12 09:27:00,2.00813,2.00841,2.00813,2.00837,55000000.0
2008-05-12 09:28:00,2.00877,2.00913,2.00877,2.00913,46000000.0
2008-05-12 09:29:00,2.00946,2.00961,2.00919,2.00919,32000000.0
2008-05-12 09:30:00,2.00911,2.00941,2.00911,2.00941,24000000.0
2008-05-12 09:31:00,2.00965,2.01074,2.00965,2.01074,18000000.0
2008-05-12 09:32:00,2.0106,2.01071,2.01056,2.01067,35000000.0
2008-05-12 09:33:00,2.01088,2.01088,2.01048,2.01048,43000000.0
2008-05-12 09:34:00,2.01045,2.01053,2.01037,2.01049,31000000.0
2008-05-12 09:35:00,2.01064,2.01116,2.01064,2.01105,47000000.0
2008-05-12 09:36:00,2.01126,2.01138,2.01102,2.01138,34000000.0
2008-05-12 09:37:00,2.01117,2.01122,2.01107,2.01114,49000000.0
2008-05-12 09:38:00,2.01073,2.01073,2.01042,2.01042,37000000.0
2008-05-12 09:39:00,2.0103,2.0103,2.0101,2.01016,61000000.0
2008-05-12 09:40:00,2.01008,2.01089,2.01008,2.01089,46000000.0
2008-05-12 09:41:00,2.01086,2.01093,2.01064,2.01093,33000000.0
2008-05-12 09:42:00,2.01096,2.01119,2.01088,2.01119,60000000.0
2008-05-12 09:43:00,2.01158,2.01221,2.01138,2.01186,66000000.0
2008-05-12 09:44:00,2.01235,2.01293,2.01235,2.01293,21000000.0
2008-05-12 09:45:00,2.01315,2.01315,2.01285,2.01299,22000000.0
2008-05-12 09:46:00,2.01313,2.01324,2.01308,2.01324,30000000.0
2008-05-12 09:47:00,2.01309,2.01326,2.01304,2.01326,24000000.0
2008-05-12 09:48:00,2.01304,2.01354,2.01304,2.01354,34000000.0
2008-05-12 09:49:00,2.01341,2.01357,2.01334,2.01357,26000000.0
2008-05-12 09:50:00,2.01343,2.01343,2.01313,2.01313,34000000.0
2008-05-12 09:51:00,2.01325,2.01328,2.01314,2.01326,56000000.0
2008-05-12 09:52:00,2.01292,2.01324,2.01283,2.01324,38000000.0
2008-05-12 09:53:00,2.01338,2.01347,2.01331,2.01347,32000000.0
2008-05-12 09:54:00,2.01348,2.01348,2.01322,2.01322,36000000.0
2008-05-12 09:55:00,2.01337,2.0151,2.01337,2.0151,38000000.0
2008-05-12 09:56:00,2.01523,2.01523,2.01481,2.01481,38000000.0
2008-05-12 09:57:00,2.01449,2.01449,2.01369,2.01369,30000000.0
2008-05-12 09:58:00,2.01336,2.0137,2.01335,2.01367,52000000.0
2008-05-12 09:59:00,2.01396,2.01457,2.01396,2.01455,32000000.0
2008-05-12 10:00:00,2.01455,2.01491,2.01455,2.01488,39000000.0
2008-05-12 10:01:00,2.01501,2.01509,2.01493,2.01506,44000000.0
2008-05-12 10:02:00,2.01525,2.01545,2.01523,2.01531,34000000.0
2008-05-12 10:03:00,2.01522,2.01582,2.01522,2.01528,47000000.0
2008-05-12 10:04:00,2.01507,2.01507,2.01462,2.01465,32000000.0
2008-05-12 10:05:00,2.01434,2.01498,2.01434,2.01498,32000000.0
2008-05-12 10:06:00,2.01487,2.01487,2.0136,2.0136,42000000.0
2008-05-12 10:07:00,2.01327,2.01327,2.01134,2.01134,51000000.0
2008-05-12 10:08:00,2.01129,2.01176,2.01129,2.01176,54000000.0
2008-05-12 10:09:00,2.01188,2.01188,2.01103,2.01103,53000000.0
2008-05-12 10:10:00,2.01065,2.01152,2.01062,2.01134,72000000.0
2008-05-12 10:11:00,2.01175,2.01179,2.01161,2.01165,61000000.0
2008-05-12 10:12:00,2.01196,2.01256,2.01196,2.01254,65000000.0
2008-05-12 10:13:00,2.01259,2.01286,2.01259,2.01267,56000000.0
2008-05-12 10:14:00,2.01268,2.01268,2.01231,2.01231,49000000.0
2008-05-12 10:15:00,2.01185,2.01185,2.01107,2.01107,46000000.0
2008-05-12 10:16:00,2.01093,2.01133,2.01091,2.01119,33000000.0
2008-05-12 10:17:00,2.01087,2.0113,2.01087,2.0113,37000000.0
2008-05-12 10:18:00,2.01151,2.01205,2.01151,2.01205,50000000.0
2008-05-12 10:19:00,2.01224,2.01276,2.01224,2.01276,59000000.0
2008-05-12 10:20:00,2.01273,2.01273,2.01229,2.01245,41000000.0
2008-05-12 10:21:00,2.01226,2.01249,2.01226,2.01232,44000000.0
2008-05-12 10:22:00,2.01249,2.01266,2.01228,2.01266,47000000.0
2008-05-12 10:23:00,2.01297,2.01413,2.01297,2.01413,58000000.0
2008-05-12 10:24:00,2.01417,2.0143,2.01417,2.0143,43000000.0
2008-05-12 10:25:00,2.0147,2.0147,2.01431,2.01443,60000000.0
2008-05-12 10:26:00,2.01416,2.01428,2.01392,2.01428,64000000.0
2008-05-12 10:27:00,2.01427,2.01427,2.01373,2.01373,54000000.0
2008-05-12 10:28:00,2.01332,2.01359,2.01332,2.01357,62000000.0
2008-05-12 10:29:00,2.01337,2.01394,2.01337,2.01394,61000000.0
2008-05-12 10:30:00,2.01406,2.01425,2.01404,2.01404,36000000.0
2008-05-12 10:31:00,2.01394,2.01411,2.01384,2.01402,39000000.0
2008-05-12 10:32:00,2.01371,2.01384,2.01361,2.01367,44000000.0
2008-05-12 10:33:00,2.01379,2.01409,2.01379,2.01403,18000000.0
2008-05-12 10:34:00,2.01388,2.01388,2.01331,2.01335,20000000.0
2008-05-12 10:35:00,2.01348,2.01353,2.01338,2.01352,23000000.0
2008-05-12 10:36:00,2.01379,2.01411,2.01379,2.0138,32000000.0
2008-05-12 10:37:00,2.01383,2.01396,2.01381,2.0139,30000000.0
2008-05-12 10:38:00,2.01388,2.014,2.01384,2.014,26000000.0
2008-05-12 10:39:00,2.01387,2.01387,2.01308,2.01308,29000000.0
2008-05-12 10:40:00,2.01279,2.01279,2.01191,2.01191,19000000.0
2008-05-12 10:41:00,2.01188,2.01188,2.01076,2.01076,29000000.0
2008-05-12 10:42:00,2.01071,2.011,2.01071,2.01073,38000000.0
2008-05-12 10:43:00,2.01069,2.0108,2.01051,2.01067,27000000.0
2008-05-12 10:44:00,2.01109,2.01116,2.0107,2.0107,26000000.0
2008-05-12 10:45:00,2.01081,2.01111,2.01067,2.01067,27000000.0
2008-05-12 10:46:00,2.01053,2.01061,2.01032,2.01046,35000000.0
2008-05-12 10:47:00,2.01037,2.01045,2.01012,2.01045,23000000.0
2008-05-12 10:48:00,2.01067,2.01067,2.00995,2.01006,44000000.0
2008-05-12 10:49:00,2.01017,2.01017,2.00974,2.00974,36000000.0
2008-05-12 10:50:00,2.00974,2.00974,2.0092,2.00935,47000000.0
2008-05-12 10:51:00,2.00912,2.00915,2.00895,2.00896,45000000.0
2008-05-12 10:52:00,2.00912,2.00926,2.00912,2.00915,33000000.0
2008-05-12 10:53:00,2.00931,2.00948,2.00928,2.00948,46000000.0
2008-05-12 10:54:00,2.00925,2.00934,2.00924,2.0093,35000000.0
2008-05-12 10:55:00,2.00934,2.00934,2.00915,2.00915,37000000.0
2008-05-12 10:56:00,2.00919,2.00919,2.00893,2.00902,33000000.0
2008-05-12 10:57:00,2.00886,2.00915,2.00886,2.00911,33000000.0
2008-05-12 10:58:00,2.00911,2.00911,2.00898,2.00905,26000000.0
2008-05-12 10:59:00,2.00893,2.009,2.00884,2.00889,47000000.0
2008-05-12 11:00:00,2.00944,2.0101,2.00944,2.0101,39000000.0
2008-05-12 11:01:00,2.01016,2.01033,2.01013,2.01027,45000000.0
2008-05-12 11:02:00,2.01009,2.01027,2.01009,2.01012,17000000.0
2008-05-12 11:03:00,2.01036,2.01036,2.0101,2.01022,37000000.0
2008-05-12 11:04:00,2.01037,2.01057,2.01037,2.01055,40000000.0
2008-05-12 11:05:00,2.01024,2.0104,2.01005,2.01005,18000000.0
2008-05-12 11:06:00,2.00983,2.00983,2.00946,2.00946,19000000.0
2008-05-12 11:07:00,2.00956,2.00982,2.00956,2.00974,30000000.0
2008-05-12 11:08:00,2.00969,2.01,2.00969,2.01,30000000.0
2008-05-12 11:09:00,2.00977,2.00983,2.00955,2.00962,45000000.0
2008-05-12 11:10:00,2.00965,2.00985,2.00965,2.00979,35000000.0
2008-05-12 11:11:00,2.00976,2.01019,2.00976,2.01019,46000000.0
2008-05-12 11:12:00,2.01053,2.0106,2.01031,2.01032,55000000.0
2008-05-12 11:13:00,2.0104,2.01056,2.01036,2.01049,59000000.0
2008-05-12 11:14:00,2.01036,2.01036,2.00996,2.00996,41000000.0
2008-05-12 11:15:00,2.01022,2.01026,2.00996,2.01019,34000000.0
2008-05-12 11:16:00,2.01015,2.01039,2.01011,2.01011,20000000.0
2008-05-12 11:17:00,2.01024,2.01028,2.0101,2.01019,57000000.0
2008-05-12 11:18:00,2.01004,2.01022,2.00973,2.00983,44000000.0
2008-05-12 11:19:00,2.00976,2.01014,2.00973,2.01002,63000000.0
2008-05-12 11:20:00,2.01009,2.01035,2.01007,2.01035,43000000.0
2008-05-12 11:21:00,2.01038,2.01043,2.01025,2.01043,34000000.0
2008-05-12 11:22:00,2.01038,2.01038,2.01024,2.01032,56000000.0
2008-05-12 11:23:00,2.01039,2.01039,2.01009,2.01011,43000000.0
2008-05-12 11:24:00,2.01007,2.01026,2.01003,2.01009,53000000.0
2008-05-12 11:25:00,2.01012,2.01039,2.01002,2.01002,29000000.0
2008-05-12 11:26:00,2.00981,2.01014,2.00974,2.00974,41000000.0
2008-05-12 11:27:00,2.00909,2.00909,2.00876,2.00876,34000000.0
2008-05-12 11:28:00,2.00872,2.00873,2.00849,2.00873,36000000.0
2008-05-12 11:29:00,2.00856,2.00856,2.00813,2.00827,43000000.0
2008-05-12 11:30:00,2.00854,2.00854,2.00815,2.00827,24000000.0
2008-05-12 11:31:00,2.0082,2.0082,2.00782,2.00782,34000000.0
2008-05-12 11:32:00,2.00733,2.00733,2.00661,2.00661,46000000.0
2008-05-12 11:33:00,2.00662,2.00704,2.00662,2.00692,41000000.0
2008-05-12 11:34:00,2.00682,2.00708,2.00618,2.00618,28000000.0
2008-05-12 11:35:00,2.00573,2.00597,2.00573,2.00577,44000000.0
2008-05-12 11:36:00,2.00585,2.00651,2.00585,2.00642,48000000.0
2008-05-12 11:37:00,2.00642,2.00697,2.00642,2.00657,50000000.0
2008-05-12 11:38:00,2.00692,2.00692,2.0066,2.00683,37000000.0
2008-05-12 11:39:00,2.0068,2.0068,2.00659,2.00659,52000000.0
2008-05-12 11:40:00,2.00652,2.00668,2.00633,2.00668,27000000.0
2008-05-12 11:41:00,2.00698,2.00734,2.00698,2.00701,49000000.0
2008-05-12 11:42:00,2.00697,2.00735,2.00697,2.00706,22000000.0
2008-05-12 11:43:00,2.00722,2.00722,2.00697,2.00707,45000000.0
2008-05-12 11:44:00,2.00717,2.00758,2.00717,2.00736,42000000.0
2008-05-12 11:45:00,2.0074,2.00773,2.00739,2.00773,41000000.0
2008-05-12 11:46:00,2.00779,2.00779,2.00759,2.00761,38000000.0
2008-05-12 11:47:00,2.00749,2.00749,2.00711,2.00736,22000000.0
2008-05-12 11:48:00,2.00728,2.00766,2.00728,2.00766,27000000.0
2008-05-12 11:49:00,2.00763,2.00771,2.00758,2.00758,41000000.0
2008-05-12 11:50:00,2.00741,2.00741,2.00729,2.00729,44000000.0
2008-05-12 11:51:00,2.00738,2.00754,2.00738,2.00754,37000000.0
2008-05-12 11:52:00,2.00745,2.00745,2.00704,2.00704,37000000.0
2008-05-12 11:53:00,2.00721,2.00755,2.00711,2.00755,33000000.0
2008-05-12 11:54:00,2.00741,2.00779,2.00721,2.00779,37000000.0
2008-05-12 11:55:00,2.00787,2.00787,2.00776,2.00783,38000000.0
2008-05-12 11:56:00,2.00772,2.00805,2.00772,2.00805,51000000.0
2008-05-12 11:57:00,2.00779,2.00779,2.00753,2.00762,29000000.0
2008-05-12 11:58:00,2.00753,2.00753,2.00715,2.00716,31000000.0
2008-05-12 11:59:00,2.00728,2.00771,2.00728,2.00771,51000000.0
2008-05-12 12:00:00,2.00796,2.00806,2.00793,2.008,23000000.0
2008-05-12 12:01:00,2.00797,2.0082,2.00797,2.0082,24000000.0
2008-05-12 12:02:00,2.00822,2.00822,2.00797,2.00797,34000000.0
2008-05-12 12:03:00,2.00787,2.00789,2.00773,2.00773,36000000.0
2008-05-12 12:04:00,2.00775,2.00784,2.00773,2.00777,33000000.0
2008-05-12 12:05:00,2.00752,2.00752,2.0068,2.0068,26000000.0
2008-05-12 12:06:00,2.00659,2.00681,2.00659,2.00681,15000000.0
2008-05-12 12:07:00,2.00657,2.00672,2.00654,2.00672,23000000.0
2008-05-12 12:08:00,2.00686,2.00734,2.00686,2.00732,37000000.0
2008-05-12 12:09:00,2.00741,2.0078,2.00741,2.0078,11000000.0
2008-05-12 12:10:00,2.00805,2.00836,2.00805,2.00824,25000000.0
2008-05-12 12:11:00,2.00822,2.00823,2.00812,2.00817,33000000.0
2008-05-12 12:12:00,2.00821,2.00829,2.00812,2.00815,31000000.0
2008-05-12 12:13:00,2.0081,2.0081,2.00794,2.00794,24000000.0
2008-05-12 12:14:00,2.00806,2.00825,2.00806,2.00807,36000000.0
2008-05-12 12:15:00,2.00811,2.00844,2.00811,2.00835,29000000.0
2008-05-12 12:16:00,2.00838,2.00847,2.00824,2.00847,30000000.0
2008-05-12 12:17:00,2.00861,2.00882,2.00857,2.00882,41000000.0
2008-05-12 12:18:00,2.009,2.00925,2.00897,2.00918,43000000.0
2008-05-12 12:19:00,2.00925,2.00935,2.00915,2.00915,37000000.0
2008-05-12 12:20:00,2.00951,2.01005,2.00951,2.01005,40000000.0
2008-05-12 12:21:00,2.01003,2.0101,2.00983,2.0101,61000000.0
2008-05-12 12:22:00,2.01002,2.01002,2.00986,2.00996,24000000.0
2008-05-12 12:23:00,2.01001,2.01013,2.00999,2.01009,23000000.0
2008-05-12 12:24:00,2.0102,2.01032,2.00992,2.01014,30000000.0
2008-05-12 12:25:00,2.0098,2.00996,2.00975,2.00996,22000000.0
2008-05-12 12:26:00,2.00972,2.00972,2.00927,2.00927,32000000.0
2008-05-12 12:27:00,2.00906,2.00906,2.00891,2.00891,25000000.0
2008-05-12 12:28:00,2.00877,2.00877,2.00838,2.00838,58000000.0
2008-05-12 12:29:00,2.00904,2.00979,2.00723,2.00723,71000000.0
2008-05-12 12:30:00,2.00688,2.00862,2.00661,2.0082,47000000.0
2008-05-12 12:31:00,2.00798,2.00815,2.00791,2.00815,55000000.0
2008-05-12 12:32:00,2.00785,2.008,2.0078,2.008,32000000.0
2008-05-12 12:33:00,2.00804,2.00805,2.00797,2.00797,40000000.0
2008-05-12 12:34:00,2.0079,2.00809,2.0079,2.00806,14000000.0
2008-05-12 12:35:00,2.00841,2.00876,2.00841,2.00875,20000000.0
2008-05-12 12:36:00,2.00885,2.00895,2.00882,2.00882,36000000.0
2008-05-12 12:37:00,2.00881,2.00892,2.0088,2.00892,22000000.0
2008-05-12 12:38:00,2.00921,2.00983,2.00921,2.00983,12000000.0
2008-05-12 12:39:00,2.00981,2.00981,2.00942,2.00942,20000000.0
2008-05-12 12:40:00,2.00931,2.00934,2.00926,2.00926,16000000.0
2008-05-12 12:41:00,2.00929,2.00929,2.00914,2.00914,10000000.0
2008-05-12 12:42:00,2.0091,2.00923,2.0091,2.00913,26000000.0
2008-05-12 12:43:00,2.00913,2.00916,2.00913,2.00916,9000000.0
2008-05-12 12:44:00,2.00913,2.00913,2.00891,2.00899,21000000.0
2008-05-12 12:45:00,2.00906,2.00913,2.009,2.0091,30000000.0
2008-05-12 12:46:00,2.00915,2.00916,2.00907,2.00907,41000000.0
2008-05-12 12:47:00,2.00917,2.0092,2.00908,2.00908,26000000.0
2008-05-12 12:48:00,2.00895,2.00899,2.00879,2.0089,27000000.0
2008-05-12 12:49:00,2.0089,2.00893,2.00875,2.00877,36000000.0
2008-05-12 12:50:00,2.00889,2.00922,2.00889,2.00909,34000000.0
2008-05-12 12:51:00,2.00912,2.00927,2.00908,2.00926,25000000.0
2008-05-12 12:52:00,2.0092,2.00924,2.00887,2.00924,26000000.0
2008-05-12 12:53:00,2.00904,2.00904,2.00842,2.00842,16000000.0
2008-05-12 12:54:00,2.00839,2.00852,2.0083,2.0083,28000000.0
2008-05-12 12:55:00,2.00839,2.00853,2.00827,2.00852,29000000.0
2008-05-12 12:56:00,2.00844,2.00855,2.00844,2.00855,30000000.0
2008-05-12 12:57:00,2.00819,2.00832,2.00757,2.00757,26000000.0
2008-05-12 12:58:00,2.00744,2.0075,2.00724,2.0075,14000000.0
2008-05-12 12:59:00,2.00732,2.00732,2.00639,2.0065,32000000.0
2008-05-12 13:00:00,2.00614,2.00614,2.00596,2.00596,20000000.0
2008-05-12 13:01:00,2.00623,2.00635,2.00588,2.00593,31000000.0
2008-05-12 13:02:00,2.00606,2.00629,2.00603,2.00616,12000000.0
2008-05-12 13:03:00,2.00609,2.00609,2.0058,2.0058,21000000.0
2008-05-12 13:04:00,2.0062,2.0063,2.0062,2.00623,7000000.0
2008-05-12 13:05:00,2.00606,2.00666,2.00606,2.00666,17000000.0
2008-05-12 13:06:00,2.00687,2.00701,2.00687,2.00688,22000000.0
2008-05-12 13:07:00,2.0071,2.00733,2.0071,2.00728,17000000.0
2008-05-12 13:08:00,2.00767,2.0082,2.00767,2.0082,37000000.0
2008-05-12 13:09:00,2.00789,2.00801,2.00783,2.00801,33000000.0
2008-05-12 13:10:00,2.00839,2.00841,2.00748,2.00804,32000000.0
2008-05-12 13:11:00,2.00805,2.00805,2.00772,2.00775,21000000.0
2008-05-12 13:12:00,2.00766,2.00775,2.00752,2.00775,7000000.0
2008-05-12 13:13:00,2.00776,2.00781,2.00764,2.00764,11000000.0
2008-05-12 13:14:00,2.00733,2.00735,2.00713,2.00713,33000000.0
2008-05-12 13:15:00,2.00727,2.00727,2.0071,2.0071,25000000.0
2008-05-12 13:16:00,2.00706,2.00724,2.00706,2.00719,20000000.0
2008-05-12 13:17:00,2.00724,2.00735,2.00724,2.00733,19000000.0
2008-05-12 13:18:00,2.00734,2.0074,2.00733,2.00739,41000000.0
2008-05-12 13:19:00,2.00734,2.00734,2.00718,2.00719,36000000.0
2008-05-12 13:20:00,2.00725,2.00732,2.00722,2.00722,36000000.0
2008-05-12 13:21:00,2.0074,2.00747,2.00738,2.00746,54000000.0
2008-05-12 13:22:00,2.0074,2.0074,2.00624,2.00703,41000000.0
2008-05-12 13:23:00,2.00755,2.00777,2.00755,2.00777,11000000.0
2008-05-12 13:24:00,2.00774,2.00781,2.00771,2.00773,23000000.0
2008-05-12 13:25:00,2.00767,2.00775,2.00751,2.00775,25000000.0
2008-05-12 13:26:00,2.00774,2.00776,2.00764,2.00772,20000000.0
2008-05-12 13:27:00,2.00774,2.00777,2.00768,2.00771,32000000.0
2008-05-12 13:28:00,2.00774,2.00793,2.00774,2.00774,26000000.0
2008-05-12 13:29:00,2.00757,2.00758,2.00721,2.00721,25000000.0
2008-05-12 13:30:00,2.0075,2.00874,2.0075,2.00874,16000000.0
2008-05-12 13:31:00,2.00891,2.00891,2.0084,2.00885,21000000.0
2008-05-12 13:32:00,2.00887,2.00918,2.00886,2.00903,28000000.0
2008-05-12 13:33:00,2.0094,2.00941,2.00927,2.00935,18000000.0
2008-05-12 13:34:00,2.00921,2.00943,2.00902,2.00902,35000000.0
2008-05-12 13:35:00,2.00911,2.0094,2.00911,2.00935,10000000.0
2008-05-12 13:36:00,2.00935,2.00942,2.00913,2.00934,40000000.0
2008-05-12 13:37:00,2.00933,2.00933,2.00902,2.00913,22000000.0
2008-05-12 13:38:00,2.00928,2.00937,2.00915,2.00926,39000000.0
2008-05-12 13:39:00,2.00922,2.00938,2.0092,2.00926,32000000.0
2008-05-12 13:40:00,2.00934,2.00957,2.00934,2.00957,35000000.0
2008-05-12 13:41:00,2.0097,2.01004,2.0097,2.01004,27000000.0
2008-05-12 13:42:00,2.01001,2.01001,2.00962,2.00963,32000000.0
2008-05-12 13:43:00,2.00924,2.00924,2.00752,2.00752,26000000.0
2008-05-12 13:44:00,2.00711,2.00756,2.00711,2.00749,25000000.0
2008-05-12 13:45:00,2.00719,2.00743,2.00699,2.0073,21000000.0
2008-05-12 13:46:00,2.00745,2.0076,2.00741,2.0076,13000000.0
2008-05-12 13:47:00,2.0075,2.00768,2.0074,2.0074,22000000.0
2008-05-12 13:48:00,2.0077,2.00837,2.0077,2.00837,21000000.0
2008-05-12 13:49:00,2.00833,2.00866,2.00833,2.00863,24000000.0
2008-05-12 13:50:00,2.00889,2.00912,2.00888,2.0091,27000000.0
2008-05-12 13:51:00,2.00914,2.00914,2.00895,2.00912,27000000.0
2008-05-12 13:52:00,2.00904,2.00904,2.00854,2.00854,31000000.0
2008-05-12 13:53:00,2.00855,2.00862,2.00847,2.00854,31000000.0
2008-05-12 13:54:00,2.00877,2.00877,2.00854,2.00858,28000000.0
2008-05-12 13:55:00,2.00854,2.00882,2.00854,2.00882,33000000.0
2008-05-12 13:56:00,2.00879,2.00879,2.0087,2.00871,23000000.0
2008-05-12 13:57:00,2.00869,2.00877,2.00869,2.00872,19000000.0
2008-05-12 13:58:00,2.00868,2.00868,2.00838,2.00856,30000000.0
2008-05-12 13:59:00,2.0087,2.00959,2.0087,2.00959,39000000.0
2008-05-12 14:00:00,2.01008,2.01062,2.01008,2.01027,30000000.0
2008-05-12 14:01:00,2.01032,2.01073,2.01032,2.01073,16000000.0
2008-05-12 14:02:00,2.01063,2.0108,2.01046,2.01068,34000000.0
2008-05-12 14:03:00,2.01034,2.01034,2.0102,2.01031,24000000.0
2008-05-12 14:04:00,2.01042,2.01062,2.01042,2.01048,20000000.0
2008-05-12 14:05:00,2.01045,2.01058,2.01045,2.01051,31000000.0
2008-05-12 14:06:00,2.01088,2.01206,2.01088,2.01206,28000000.0
2008-05-12 14:07:00,2.0123,2.01241,2.01213,2.01213,32000000.0
2008-05-12 14:08:00,2.01221,2.01221,2.01176,2.01176,22000000.0
2008-05-12 14:09:00,2.01156,2.01161,2.01111,2.01111,15000000.0
2008-05-12 14:10:00,2.01075,2.01086,2.01066,2.01069,24000000.0
2008-05-12 14:11:00,2.01027,2.01027,2.01003,2.01025,22000000.0
2008-05-12 14:12:00,2.01025,2.01098,2.01025,2.01095,17000000.0
2008-05-12 14:13:00,2.01102,2.01102,2.01017,2.01017,19000000.0
2008-05-12 14:14:00,2.00978,2.00978,2.00924,2.00924,22000000.0
2008-05-12 14:15:00,2.0096,2.01013,2.0096,2.01007,26000000.0
2008-05-12 14:16:00,2.01048,2.01105,2.01048,2.01103,10000000.0
2008-05-12 14:17:00,2.01107,2.01109,2.01088,2.011,8000000.0
2008-05-12 14:18:00,2.01126,2.01155,2.01126,2.01136,13000000.0
2008-05-12 14:19:00,2.01132,2.01132,2.01107,2.01128,29000000.0
2008-05-12 14:20:00,2.01147,2.01155,2.0112,2.01155,15000000.0
2008-05-12 14:21:00,2.01118,2.01119,2.01051,2.01051,18000000.0
2008-05-12 14:22:00,2.01117,2.01131,2.01117,2.01124,10000000.0
2008-05-12 14:23:00,2.01111,2.01111,2.01021,2.01049,24000000.0
2008-05-12 14:24:00,2.01012,2.01012,2.00919,2.00919,17000000.0
2008-05-12 14:25:00,2.0093,2.00997,2.0093,2.00997,31000000.0
2008-05-12 14:26:00,2.00985,2.01012,2.0097,2.01012,14000000.0
2008-05-12 14:27:00,2.01001,2.01045,2.01001,2.01045,14000000.0
2008-05-12 14:28:00,2.01049,2.01066,2.01049,2.01066,9000000.0
2008-05-12 14:29:00,2.01112,2.01137,2.01088,2.01088,7000000.0
2008-05-12 14:30:00,2.01067,2.01067,2.01044,2.01046,17000000.0
2008-05-12 14:31:00,2.01045,2.01057,2.01042,2.01055,21000000.0
2008-05-12 14:32:00,2.01063,2.01094,2.01063,2.01066,8000000.0
2008-05-12 14:33:00,2.01093,2.01093,2.01067,2.01075,10000000.0
2008-05-12 14:34:00,2.01048,2.01061,2.01034,2.01034,11000000.0
2008-05-12 14:35:00,2.01031,2.0105,2.01031,2.0105,7000000.0
2008-05-12 14:36:00,2.01078,2.01104,2.01078,2.01104,8000000.0
2008-05-12 14:37:00,2.01127,2.01127,2.0109,2.01095,11000000.0
2008-05-12 14:38:00,2.01096,2.01117,2.01096,2.01117,7000000.0
2008-05-12 14:39:00,2.01145,2.01157,2.0113,2.0113,8000000.0
2008-05-12 14:40:00,2.01124,2.01205,2.01124,2.01205,8000000.0
2008-05-12 14:41:00,2.01181,2.01239,2.01181,2.01239,10000000.0
2008-05-12 14:42:00,2.01257,2.01266,2.01239,2.01263,9000000.0
2008-05-12 14:43:00,2.01264,2.01285,2.01264,2.01285,8000000.0
2008-05-12 14:44:00,2.01282,2.01282,2.01237,2.01237,8000000.0
2008-05-12 14:45:00,2.01247,2.01294,2.01244,2.0129,7000000.0
2008-05-12 14:46:00,2.01298,2.0133,2.01298,2.01324,9000000.0
2008-05-12 14:47:00,2.01339,2.01383,2.01339,2.0137,8000000.0
2008-05-12 14:48:00,2.01405,2.01433,2.01379,2.01393,8000000.0
2008-05-12 14:49:00,2.01429,2.01466,2.01407,2.01407,9000000.0
2008-05-12 14:50:00,2.01407,2.01425,2.01399,2.01404,7000000.0
2008-05-12 14:51:00,2.01391,2.01391,2.01355,2.01381,10000000.0
2008-05-12 14:52:00,2.01369,2.01369,2.01341,2.01341,7000000.0
2008-05-12 14:53:00,2.01314,2.01327,2.01303,2.0132,7000000.0
2008-05-12 14:54:00,2.01314,2.01314,2.01288,2.01295,8000000.0
2008-05-12 14:55:00,2.01271,2.01271,2.01251,2.01252,7000000.0
2008-05-12 14:56:00,2.01258,2.01258,2.0124,2.01252,8000000.0
2008-05-12 14:57:00,2.01267,2.01267,2.01255,2.01265,7000000.0
2008-05-12 14:58:00,2.01234,2.01266,2.01234,2.01266,8000000.0
2008-05-12 14:59:00,2.01267,2.01267,2.01249,2.01265,8000000.0
2008-05-12 15:00:00,2.0126,2.01295,2.01244,2.01295,7000000.0
2008-05-12 15:01:00,2.0131,2.01333,2.01309,2.01333,8000000.0
2008-05-12 15:02:00,2.01341,2.01341,2.01316,2.01335,7000000.0
2008-05-12 15:03:00,2.01345,2.01371,2.01345,2.01371,7000000.0
2008-05-12 15:04:00,2.0138,2.01393,2.01368,2.01393,8000000.0
2008-05-12 15:05:00,2.01381,2.01381,2.01316,2.01316,7000000.0
2008-05-12 15:06:00,2.01326,2.01357,2.01326,2.01357,8000000.0
2008-05-12 15:07:00,2.01359,2.01361,2.01327,2.01358,11000000.0
2008-05-12 15:08:00,2.01382,2.0142,2.01382,2.01414,8000000.0
2008-05-12 15:09:00,2.01395,2.01427,2.01392,2.01427,7000000.0
2008-05-12 15:10:00,2.01402,2.01425,2.01402,2.01425,7000000.0
2008-05-12 15:11:00,2.01413,2.01434,2.01405,2.01412,11000000.0
2008-05-12 15:12:00,2.01375,2.01375,2.01302,2.01302,10000000.0
2008-05-12 15:13:00,2.01265,2.0133,2.01265,2.01302,9000000.0
2008-05-12 15:14:00,2.01274,2.01367,2.01274,2.01367,10000000.0
2008-05-12 15:15:00,2.01368,2.01368,2.01299,2.01319,8000000.0
2008-05-12 15:16:00,2.013,2.0133,2.01298,2.01298,9000000.0
2008-05-12 15:17:00,2.01303,2.01303,2.01289,2.01289,9000000.0
2008-05-12 15:18:00,2.01253,2.01276,2.01249,2.01265,8000000.0
2008-05-12 15:19:00,2.013,2.01346,2.013,2.01338,7000000.0
2008-05-12 15:20:00,2.01308,2.01354,2.01308,2.01354,9000000.0
2008-05-12 15:21:00,2.01376,2.01398,2.01362,2.01398,8000000.0
2008-05-12 15:22:00,2.01399,2.01399,2.01372,2.01372,9000000.0
2008-05-12 15:23:00,2.01386,2.01419,2.01386,2.01419,8000000.0
2008-05-12 15:24:00,2.01428,2.0149,2.01428,2.0149,8000000.0
2008-05-12 15:25:00,2.01503,2.01516,2.01497,2.01497,7000000.0
2008-05-12 15:26:00,2.0147,2.0147,2.01408,2.01408,7000000.0
2008-05-12 15:27:00,2.01402,2.01416,2.01389,2.01389,7000000.0
2008-05-12 15:28:00,2.01443,2.01443,2.01411,2.01431,11000000.0
2008-05-12 15:29:00,2.01419,2.01419,2.0139,2.01404,7000000.0
2008-05-12 15:30:00,2.01419,2.01476,2.01419,2.01476,9000000.0
2008-05-12 15:31:00,2.01421,2.01421,2.01339,2.01409,9000000.0
2008-05-12 15:32:00,2.01404,2.0144,2.01397,2.0144,10000000.0
2008-05-12 15:33:00,2.01422,2.01422,2.01397,2.01397,8000000.0
2008-05-12 15:34:00,2.014,2.014,2.01349,2.0137,9000000.0
2008-05-12 15:35:00,2.01367,2.01367,2.01336,2.01357,7000000.0
2008-05-12 15:36:00,2.01357,2.01372,2.01347,2.01347,7000000.0
2008-05-12 15:37:00,2.01347,2.01347,2.01311,2.01313,8000000.0
2008-05-12 15:38:00,2.01125,2.01318,2.01125,2.0131,7000000.0
2008-05-12 15:39:00,2.0134,2.01345,2.01322,2.01341,10000000.0
2008-05-12 15:40:00,2.01353,2.0137,2.01353,2.01356,9000000.0
2008-05-12 15:41:00,2.0144,2.0144,2.01406,2.01407,11000000.0
2008-05-12 15:42:00,2.01422,2.01429,2.01403,2.01403,8000000.0
2008-05-12 15:43:00,2.01389,2.01389,2.01301,2.01311,8000000.0
2008-05-12 15:44:00,2.01296,2.01329,2.01289,2.01314,8000000.0
2008-05-12 15:45:00,2.01287,2.01287,2.01202,2.01218,8000000.0
2008-05-12 15:46:00,2.01172,2.01185,2.01137,2.01182,10000000.0
2008-05-12 15:47:00,2.01171,2.01177,2.01159,2.0117,7000000.0
2008-05-12 15:48:00,2.01198,2.01204,2.0117,2.01182,7000000.0
2008-05-12 15:49:00,2.0119,2.01224,2.0119,2.01198,8000000.0
2008-05-12 15:50:00,2.01191,2.01236,2.01179,2.01236,8000000.0
2008-05-12 15:51:00,2.01248,2.01256,2.01216,2.01216,9000000.0
2008-05-12 15:52:00,2.01248,2.01296,2.01248,2.01293,7000000.0
2008-05-12 15:53:00,2.01301,2.01361,2.01301,2.01358,7000000.0
2008-05-12 15:54:00,2.01336,2.01376,2.01336,2.01376,11000000.0
2008-05-12 15:55:00,2.0138,2.0138,2.01355,2.01363,9000000.0
2008-05-12 15:56:00,2.01384,2.01384,2.01369,2.01373,7000000.0
2008-05-12 15:57:00,2.01398,2.01406,2.01383,2.01406,10000000.0
2008-05-12 15:58:00,2.01458,2.01538,2.01458,2.01538,10000000.0
2008-05-12 15:59:00,2.01532,2.01538,2.01502,2.01538,7000000.0
2008-05-12 16:00:00,2.01575,2.01589,2.0156,2.01565,7000000.0
2008-05-12 16:01:00,2.01638,2.01661,2.01638,2.01641,9000000.0
2008-05-12 16:02:00,2.01605,2.0173,2.01605,2.0173,8000000.0
2008-05-12 16:03:00,2.01758,2.01767,2.01736,2.01738,11000000.0
2008-05-12 16:04:00,2.01718,2.01749,2.01718,2.01745,8000000.0
2008-05-12 16:05:00,2.01746,2.01746,2.01717,2.01738,9000000.0
2008-05-12 16:06:00,2.01745,2.01745,2.01705,2.01738,10000000.0
2008-05-12 16:07:00,2.0171,2.0171,2.01647,2.01647,10000000.0
2008-05-12 16:08:00,2.017,2.01714,2.01673,2.01714,8000000.0
2008-05-12 16:09:00,2.01697,2.01715,2.01697,2.01705,7000000.0
2008-05-12 16:10:00,2.01692,2.01692,2.01653,2.01664,7000000.0
2008-05-12 16:11:00,2.01623,2.01643,2.01594,2.01594,10000000.0
2008-05-12 16:12:00,2.0157,2.01583,2.01526,2.01526,9000000.0
2008-05-12 16:13:00,2.01546,2.01559,2.01458,2.01458,7000000.0
2008-05-12 16:14:00,2.01442,2.01499,2.01442,2.01485,11000000.0
2008-05-12 16:15:00,2.01505,2.01505,2.01481,2.01486,7000000.0
2008-05-12 16:16:00,2.01509,2.01545,2.01509,2.0154,7000000.0
2008-05-12 16:17:00,2.01524,2.01527,2.01506,2.01506,11000000.0
2008-05-12 16:18:00,2.01527,2.01553,2.01527,2.01548,11000000.0
2008-05-12 16:19:00,2.01559,2.01578,2.01553,2.01563,11000000.0
2008-05-12 16:20:00,2.0154,2.0154,2.01504,2.01504,9000000.0
2008-05-12 16:21:00,2.01523,2.01527,2.01518,2.01524,9000000.0
2008-05-12 16:22:00,2.01537,2.01605,2.01537,2.01583,8000000.0
2008-05-12 16:23:00,2.01595,2.0165,2.01595,2.0165,8000000.0
2008-05-12 16:24:00,2.01657,2.01657,2.01626,2.01636,10000000.0
2008-05-12 16:25:00,2.01623,2.01623,2.01596,2.01606,7000000.0
2008-05-12 16:26:00,2.01618,2.01638,2.01612,2.01638,7000000.0
2008-05-12 16:27:00,2.01634,2.01636,2.01624,2.01635,11000000.0
2008-05-12 16:28:00,2.01628,2.01642,2.01619,2.01627,11000000.0
2008-05-12 16:29:00,2.01624,2.01624,2.01609,2.01622,7000000.0
2008-05-12 16:30:00,2.01613,2.01613,2.0158,2.01601,8000000.0
2008-05-12 16:31:00,2.01613,2.01615,2.01602,2.01614,7000000.0
2008-05-12 16:32:00,2.01625,2.01694,2.01625,2.01694,8000000.0
2008-05-12 16:33:00,2.01688,2.01698,2.01668,2.01682,11000000.0
2008-05-12 16:34:00,2.01644,2.01644,2.01528,2.01528,8000000.0
2008-05-12 16:35:00,2.01556,2.01556,2.01499,2.01499,7000000.0
2008-05-12 16:36:00,2.01474,2.01474,2.01437,2.01437,8000000.0
2008-05-12 16:37:00,2.01482,2.01486,2.01474,2.0148,8000000.0
2008-05-12 16:38:00,2.01469,2.01484,2.01469,2.01484,7000000.0
2008-05-12 16:39:00,2.01466,2.01466,2.01404,2.01404,8000000.0
2008-05-12 16:40:00,2.01343,2.01343,2.01258,2.01258,11000000.0
2008-05-12 16:41:00,2.01241,2.01293,2.01241,2.01293,10000000.0
2008-05-12 16:42:00,2.0131,2.0131,2.01293,2.01294,7000000.0
2008-05-12 16:43:00,2.01302,2.01432,2.01301,2.01432,7000000.0
2008-05-12 16:44:00,2.0146,2.0146,2.01367,2.01367,7000000.0
2008-05-12 16:45:00,2.01342,2.01359,2.01332,2.01359,11000000.0
2008-05-12 16:46:00,2.01376,2.01376,2.0132,2.01353,11000000.0
2008-05-12 16:47:00,2.01317,2.01317,2.0126,2.0126,7000000.0
2008-05-12 16:48:00,2.01258,2.01278,2.01245,2.01278,10000000.0
2008-05-12 16:49:00,2.01265,2.01285,2.0126,2.01285,8000000.0
2008-05-12 16:50:00,2.01271,2.01276,2.01239,2.01276,8000000.0
2008-05-12 16:51:00,2.01251,2.01288,2.01232,2.01288,9000000.0
2008-05-12 16:52:00,2.01287,2.01342,2.01287,2.01342,7000000.0
2008-05-12 16:53:00,2.01375,2.01402,2.01363,2.014,8000000.0
2008-05-12 16:54:00,2.0139,2.01444,2.0139,2.01444,7000000.0
2008-05-12 16:55:00,2.01453,2.01468,2.01445,2.01468,11000000.0
2008-05-12 16:56:00,2.0147,2.01499,2.0147,2.01474,11000000.0
2008-05-12 16:57:00,2.01484,2.01495,2.01484,2.01487,7000000.0
2008-05-12 16:58:00,2.01454,2.01454,2.01396,2.01396,8000000.0
2008-05-12 16:59:00,2.01278,2.0149,2.01278,2.0149,7000000.0
2008-05-12 17:00:00,2.015,2.015,2.01417,2.01417,11000000.0
2008-05-12 17:01:00,2.01456,2.01474,2.01456,2.01462,7000000.0
2008-05-12 17:02:00,2.01456,2.01468,2.01438,2.01438,8000000.0
2008-05-12 17:03:00,2.01413,2.01413,2.01204,2.01381,7000000.0
2008-05-12 17:04:00,2.01355,2.01355,2.01274,2.01274,7000000.0
2008-05-12 17:05:00,2.01236,2.01236,2.01206,2.01212,10000000.0
2008-05-12 17:06:00,2.01226,2.01229,2.01219,2.01221,9000000.0
2008-05-12 17:07:00,2.01232,2.0133,2.01232,2.0133,8000000.0
2008-05-12 17:08:00,2.01331,2.01354,2.01296,2.01354,9000000.0
2008-05-12 17:09:00,2.01414,2.01471,2.01414,2.01437,8000000.0
2008-05-12 17:10:00,2.01383,2.01383,2.01291,2.01298,9000000.0
2008-05-12 17:11:00,2.01256,2.013,2.01256,2.01294,8000000.0
2008-05-12 17:12:00,2.01309,2.01334,2.01309,2.01319,7000000.0
2008-05-12 17:13:00,2.01318,2.0132,2.01288,2.01315,8000000.0
2008-05-12 17:14:00,2.0136,2.0138,2.01349,2.0138,8000000.0
2008-05-12 17:15:00,2.01417,2.01417,2.01402,2.01409,7000000.0
2008-05-12 17:16:00,2.01462,2.01462,2.01427,2.01444,10000000.0
2008-05-12 17:17:00,2.01436,2.01451,2.01428,2.01432,7000000.0
2008-05-12 17:18:00,2.014,2.014,2.01352,2.01356,9000000.0
2008-05-12 17:19:00,2.01372,2.01377,2.0135,2.01377,7000000.0
2008-05-12 17:20:00,2.01377,2.01377,2.01351,2.01366,8000000.0
2008-05-12 17:21:00,2.01376,2.01416,2.01376,2.01398,10000000.0
2008-05-12 17:22:00,2.01383,2.01383,2.01309,2.01309,8000000.0
2008-05-12 17:23:00,2.01265,2.01265,2.0118,2.0118,8000000.0
2008-05-12 17:24:00,2.01182,2.01201,2.01177,2.01201,7000000.0
2008-05-12 17:25:00,2.01223,2.01231,2.01211,2.01215,7000000.0
2008-05-12 17:26:00,2.01259,2.01277,2.01259,2.01262,7000000.0
2008-05-12 17:27:00,2.01298,2.01298,2.01268,2.01296,9000000.0
2008-05-12 17:28:00,2.01326,2.01327,2.013,2.01316,7000000.0
2008-05-12 17:29:00,2.01311,2.01337,2.01297,2.01329,8000000.0
2008-05-12 17:30:00,2.01307,2.01377,2.01301,2.01377,8000000.0
2008-05-12 17:31:00,2.01355,2.01371,2.01339,2.0137,9000000.0
2008-05-12 17:32:00,2.01455,2.01455,2.01402,2.01417,8000000.0
2008-05-12 17:33:00,2.0144,2.01482,2.0144,2.01482,11000000.0
2008-05-12 17:34:00,2.01495,2.015,2.01476,2.0148,9000000.0
2008-05-12 17:35:00,2.01487,2.01487,2.01445,2.01445,7000000.0
2008-05-12 17:36:00,2.01413,2.01448,2.01401,2.01448,7000000.0
2008-05-12 17:37:00,2.0151,2.01523,2.01505,2.01518,7000000.0
2008-05-12 17:38:00,2.01544,2.01584,2.01544,2.01576,8000000.0
2008-05-12 17:39:00,2.01536,2.01536,2.01508,2.01509,7000000.0
2008-05-12 17:40:00,2.01517,2.01525,2.01505,2.01525,9000000.0
2008-05-12 17:41:00,2.01529,2.01546,2.01523,2.01523,8000000.0
2008-05-12 17:42:00,2.01546,2.01546,2.01519,2.01533,11000000.0
2008-05-12 17:43:00,2.01529,2.01557,2.01517,2.01557,7000000.0
2008-05-12 17:44:00,2.01582,2.01601,2.01545,2.01559,10000000.0
2008-05-12 17:45:00,2.01558,2.01558,2.01538,2.01548,7000000.0
2008-05-12 17:46:00,2.01523,2.01536,2.0152,2.01525,8000000.0
2008-05-12 17:47:00,2.01498,2.01498,2.01464,2.01496,8000000.0
2008-05-12 17:48:00,2.01499,2.01516,2.01496,2.01516,7000000.0
2008-05-12 17:49:00,2.01522,2.01531,2.01502,2.01502,7000000.0
2008-05-12 17:50:00,2.01496,2.01527,2.01496,2.01527,7000000.0
2008-05-12 17:51:00,2.01537,2.01571,2.01537,2.01571,7000000.0
2008-05-12 17:52:00,2.01621,2.01637,2.01587,2.01624,7000000.0
2008-05-12 17:53:00,2.01607,2.01607,2.01549,2.01575,7000000.0
2008-05-12 17:54:00,2.01583,2.01603,2.01581,2.016,11000000.0
2008-05-12 17:55:00,2.0161,2.01634,2.0161,2.01618,7000000.0
2008-05-12 17:56:00,2.01615,2.01615,2.01595,2.016,7000000.0
2008-05-12 17:57:00,2.01599,2.01602,2.01579,2.01581,10000000.0
2008-05-12 17:58:00,2.01576,2.01587,2.01575,2.01577,10000000.0
2008-05-12 17:59:00,2.01559,2.01559,2.01484,2.01484,10000000.0
2008-05-12 18:00:00,2.01481,2.01523,2.01481,2.01523,10000000.0
2008-05-12 18:01:00,2.01471,2.01471,2.01428,2.0143,8000000.0
2008-05-12 18:02:00,2.01413,2.01417,2.01394,2.01394,8000000.0
2008-05-12 18:03:00,2.01451,2.01465,2.01404,2.01404,10000000.0
2008-05-12 18:04:00,2.01425,2.01425,2.01415,2.01418,8000000.0
2008-05-12 18:05:00,2.01409,2.01467,2.01409,2.01467,10000000.0
2008-05-12 18:06:00,2.0149,2.0149,2.01458,2.01458,10000000.0
2008-05-12 18:07:00,2.01449,2.01449,2.01397,2.01397,8000000.0
2008-05-12 18:08:00,2.0139,2.0139,2.01373,2.0139,8000000.0
2008-05-12 18:09:00,2.01396,2.01404,2.01394,2.01403,8000000.0
2008-05-12 18:10:00,2.01447,2.01458,2.01427,2.01427,11000000.0
2008-05-12 18:11:00,2.01475,2.01483,2.01465,2.01465,7000000.0
2008-05-12 18:12:00,2.01461,2.01461,2.01397,2.01397,9000000.0
2008-05-12 18:13:00,2.01396,2.01396,2.01329,2.01349,11000000.0
2008-05-12 18:14:00,2.01336,2.01348,2.01332,2.01332,7000000.0
2008-05-12 18:15:00,2.01338,2.01384,2.01338,2.01384,8000000.0
2008-05-12 18:16:00,2.01415,2.01431,2.01413,2.01413,11000000.0
2008-05-12 18:17:00,2.01464,2.01464,2.01414,2.01439,10000000.0
2008-05-12 18:18:00,2.01437,2.01437,2.01412,2.01418,8000000.0
2008-05-12 18:19:00,2.01416,2.01449,2.01416,2.01449,9000000.0
2008-05-12 18:20:00,2.01473,2.01504,2.01473,2.01504,7000000.0
2008-05-12 18:21:00,2.01515,2.01523,2.01323,2.01498,11000000.0
2008-05-12 18:22:00,2.01501,2.01501,2.01482,2.01491,11000000.0
2008-05-12 18:23:00,2.01474,2.01479,2.01461,2.01467,8000000.0
2008-05-12 18:24:00,2.01459,2.01459,2.01413,2.01413,10000000.0
2008-05-12 18:25:00,2.01409,2.01463,2.01409,2.01463,7000000.0
2008-05-12 18:26:00,2.01468,2.01478,2.01461,2.01461,8000000.0
2008-05-12 18:27:00,2.01428,2.01435,2.01422,2.01428,7000000.0
2008-05-12 18:28:00,2.01411,2.01435,2.01411,2.01423,7000000.0
2008-05-12 18:29:00,2.01467,2.01475,2.0145,2.01475,7000000.0
2008-05-12 18:30:00,2.01467,2.01467,2.01428,2.01437,8000000.0
2008-05-12 18:31:00,2.01417,2.01417,2.01384,2.01384,9000000.0
2008-05-12 18:32:00,2.01397,2.01436,2.01397,2.01401,11000000.0
2008-05-12 18:33:00,2.013,2.013,2.01173,2.01176,11000000.0
2008-05-12 18:34:00,2.01171,2.01178,2.0114,2.0114,7000000.0
2008-05-12 18:35:00,2.01096,2.01114,2.01087,2.01109,8000000.0
2008-05-12 18:36:00,2.01125,2.01125,2.0107,2.0107,7000000.0
2008-05-12 18:37:00,2.01029,2.0103,2.00953,2.00953,8000000.0
2008-05-12 18:38:00,2.00955,2.0098,2.0094,2.0098,8000000.0
2008-05-12 18:39:00,2.01003,2.0104,2.01,2.0104,7000000.0
2008-05-12 18:40:00,2.01027,2.01053,2.01023,2.01053,7000000.0
2008-05-12 18:41:00,2.01013,2.01056,2.01013,2.01056,8000000.0
2008-05-12 18:42:00,2.01051,2.01056,2.0103,2.01056,11000000.0
2008-05-12 18:43:00,2.0111,2.01131,2.01088,2.01131,8000000.0
2008-05-12 18:44:00,2.01113,2.01135,2.0111,2.01135,7000000.0
2008-05-12 18:45:00,2.01151,2.01168,2.01142,2.01168,11000000.0
2008-05-12 18:46:00,2.01172,2.01183,2.0116,2.01183,9000000.0
2008-05-12 18:47:00,2.01201,2.0124,2.01201,2.01211,8000000.0
2008-05-12 18:48:00,2.01241,2.01255,2.01222,2.01255,9000000.0
2008-05-12 18:49:00,2.01264,2.01266,2.01222,2.0124,7000000.0
2008-05-12 18:50:00,2.01242,2.01254,2.01235,2.01237,11000000.0
2008-05-12 18:51:00,2.01273,2.01284,2.01253,2.01278,7000000.0
2008-05-12 18:52:00,2.01304,2.01322,2.01299,2.01322,8000000.0
2008-05-12 18:53:00,2.01278,2.01303,2.01274,2.01278,11000000.0
2008-05-12 18:54:00,2.01269,2.01297,2.01269,2.0129,7000000.0
2008-05-12 18:55:00,2.01267,2.01267,2.01234,2.01246,7000000.0
2008-05-12 18:56:00,2.01252,2.0127,2.01214,2.01214,7000000.0
2008-05-12 18:57:00,2.01237,2.01253,2.01221,2.01221,10000000.0
2008-05-12 18:58:00,2.01215,2.0122,2.01196,2.01196,9000000.0
2008-05-12 18:59:00,2.01205,2.01228,2.01204,2.01228,8000000.0
2008-05-12 19:00:00,2.01221,2.01237,2.01212,2.01237,7000000.0
2008-05-12 19:01:00,2.01232,2.01232,2.01172,2.01172,7000000.0
2008-05-12 19:02:00,2.01146,2.01158,2.01129,2.01129,8000000.0
2008-05-12 19:03:00,2.01134,2.01147,2.0113,2.01143,7000000.0
2008-05-12 19:04:00,2.01164,2.01175,2.01156,2.01175,8000000.0
2008-05-12 19:05:00,2.01205,2.01234,2.01203,2.0122,8000000.0
2008-05-12 19:06:00,2.01245,2.01317,2.01224,2.01317,8000000.0
2008-05-12 19:07:00,2.01338,2.01338,2.01254,2.01288,9000000.0
2008-05-12 19:08:00,2.01373,2.01472,2.01373,2.01472,8000000.0
2008-05-12 19:09:00,2.01461,2.01461,2.01442,2.0145,7000000.0
2008-05-12 19:10:00,2.01443,2.0146,2.01425,2.0146,11000000.0
2008-05-12 19:11:00,2.0148,2.0148,2.01453,2.01475,10000000.0
2008-05-12 19:12:00,2.01483,2.01483,2.01413,2.01413,7000000.0
2008-05-12 19:13:00,2.0141,2.01411,2.01263,2.01394,8000000.0
2008-05-12 19:14:00,2.01375,2.01375,2.01362,2.01366,8000000.0
2008-05-12 19:15:00,2.01415,2.01489,2.01415,2.01489,10000000.0
2008-05-12 19:16:00,2.01489,2.01489,2.01448,2.01462,8000000.0
2008-05-12 19:17:00,2.01428,2.01428,2.01338,2.01341,10000000.0
2008-05-12 19:18:00,2.01319,2.01332,2.01307,2.01307,11000000.0
2008-05-12 19:19:00,2.01335,2.01362,2.01335,2.01346,8000000.0
2008-05-12 19:20:00,2.0133,2.01333,2.01313,2.01313,11000000.0
2008-05-12 19:21:00,2.01354,2.01358,2.01321,2.01321,10000000.0
2008-05-12 19:22:00,2.01326,2.0135,2.01326,2.0135,9000000.0
2008-05-12 19:23:00,2.01351,2.0136,2.01333,2.01354,8000000.0
2008-05-12 19:24:00,2.01385,2.01419,2.01385,2.01419,9000000.0
2008-05-12 19:25:00,2.01445,2.01451,2.01438,2.01438,9000000.0
2008-05-12 19:26:00,2.01415,2.01417,2.01393,2.01393,7000000.0
2008-05-12 19:27:00,2.01369,2.01371,2.0136,2.01362,8000000.0
2008-05-12 19:28:00,2.01335,2.01364,2.01329,2.01364,10000000.0
2008-05-12 19:29:00,2.01415,2.01483,2.01415,2.01483,7000000.0
2008-05-12 19:30:00,2.01496,2.0151,2.01434,2.01434,10000000.0
2008-05-12 19:31:00,2.01385,2.01415,2.01385,2.01403,7000000.0
2008-05-12 19:32:00,2.01399,2.01411,2.01376,2.01411,10000000.0
2008-05-12 19:33:00,2.01374,2.01404,2.01374,2.01388,7000000.0
2008-05-12 19:34:00,2.01379,2.0139,2.01371,2.01373,8000000.0
2008-05-12 19:35:00,2.01373,2.01379,2.01364,2.01379,7000000.0
2008-05-12 19:36:00,2.01386,2.01415,2.01386,2.01415,7000000.0
2008-05-12 19:37:00,2.01429,2.01442,2.01427,2.0144,8000000.0
2008-05-12 19:38:00,2.01405,2.01405,2.01385,2.01394,8000000.0
2008-05-12 19:39:00,2.01403,2.0142,2.01394,2.01414,8000000.0
2008-05-12 19:40:00,2.01435,2.01437,2.01371,2.01403,7000000.0
2008-05-12 19:41:00,2.01398,2.01404,2.01379,2.01401,9000000.0
2008-05-12 19:42:00,2.01401,2.01411,2.014,2.01407,7000000.0
2008-05-12 19:43:00,2.01444,2.01459,2.01435,2.01459,11000000.0
2008-05-12 19:44:00,2.01457,2.01457,2.01435,2.01435,8000000.0
2008-05-12 19:45:00,2.01374,2.01405,2.01352,2.01396,9000000.0
2008-05-12 19:46:00,2.01435,2.01447,2.01434,2.01436,7000000.0
2008-05-12 19:47:00,2.01421,2.01444,2.01421,2.01444,9000000.0
2008-05-12 19:48:00,2.01462,2.01474,2.01435,2.01439,8000000.0
2008-05-12 19:49:00,2.0142,2.0142,2.01388,2.01403,7000000.0
2008-05-12 19:50:00,2.01424,2.0143,2.01415,2.01425,7000000.0
2008-05-12 19:51:00,2.01427,2.01432,2.01416,2.01432,7000000.0
2008-05-12 19:52:00,2.01447,2.01472,2.01447,2.01472,7000000.0
2008-05-12 19:53:00,2.0148,2.01499,2.01474,2.01496,7000000.0
2008-05-12 19:54:00,2.01506,2.01517,2.0149,2.01517,8000000.0
2008-05-12 19:55:00,2.01553,2.01587,2.01553,2.01579,8000000.0
2008-05-12 19:56:00,2.0156,2.0156,2.01515,2.01515,8000000.0
2008-05-12 19:57:00,2.01523,2.01523,2.01492,2.01492,7000000.0
2008-05-12 19:58:00,2.01457,2.01457,2.01421,2.01435,10000000.0
2008-05-12 19:59:00,2.01416,2.01481,2.01416,2.01481,8000000.0
2008-05-12 20:00:00,2.01475,2.01475,2.01429,2.01445,7000000.0
2008-05-12 20:01:00,2.01457,2.01458,2.01437,2.01458,7000000.0
2008-05-12 20:02:00,2.01462,2.01487,2.01462,2.01482,7000000.0
2008-05-12 20:03:00,2.01514,2.01528,2.01496,2.01514,9000000.0
2008-05-12 20:04:00,2.015,2.01509,2.01495,2.01505,9000000.0
2008-05-12 20:05:00,2.01485,2.01498,2.01472,2.0149,9000000.0
2008-05-12 20:06:00,2.01498,2.01515,2.01491,2.01498,11000000.0
2008-05-12 20:07:00,2.01509,2.01509,2.01487,2.01487,10000000.0
2008-05-12 20:08:00,2.01495,2.01495,2.01459,2.01466,8000000.0
2008-05-12 20:09:00,2.01432,2.01442,2.01428,2.0143,7000000.0
2008-05-12 20:10:00,2.01418,2.01436,2.01408,2.01413,8000000.0
2008-05-12 20:11:00,2.01419,2.01425,2.01387,2.01387,8000000.0
2008-05-12 20:12:00,2.01375,2.01375,2.01353,2.01355,7000000.0
2008-05-12 20:13:00,2.01359,2.01409,2.01359,2.01409,10000000.0
2008-05-12 20:14:00,2.01432,2.01456,2.01417,2.01456,7000000.0
2008-05-12 20:15:00,2.01422,2.01491,2.01413,2.01491,7000000.0
2008-05-12 20:16:00,2.01463,2.01486,2.01462,2.01485,7000000.0
2008-05-12 20:17:00,2.01474,2.01483,2.01464,2.01482,11000000.0
2008-05-12 20:18:00,2.01477,2.01485,2.01473,2.01473,9000000.0
2008-05-12 20:19:00,2.01464,2.01482,2.01464,2.01481,8000000.0
2008-05-12 20:20:00,2.01488,2.0149,2.01482,2.01488,7000000.0
2008-05-12 20:21:00,2.01495,2.01506,2.01481,2.015,11000000.0
2008-05-12 20:22:00,2.01487,2.0149,2.01479,2.01483,7000000.0
2008-05-12 20:23:00,2.01474,2.01474,2.014,2.014,7000000.0
2008-05-12 20:24:00,2.01424,2.01479,2.01424,2.01479,8000000.0
2008-05-12 20:25:00,2.01448,2.01471,2.01446,2.01446,11000000.0
2008-05-12 20:26:00,2.01431,2.01439,2.0142,2.01439,8000000.0
2008-05-12 20:27:00,2.0152,2.01568,2.0152,2.01564,9000000.0
2008-05-12 20:28:00,2.01519,2.01519,2.01494,2.01508,7000000.0
2008-05-12 20:29:00,2.01546,2.01558,2.0154,2.0154,8000000.0
2008-05-12 20:30:00,2.01566,2.01566,2.01519,2.01519,8000000.0
2008-05-12 20:31:00,2.01551,2.01551,2.01539,2.01542,7000000.0
2008-05-12 20:32:00,2.01544,2.01548,2.01535,2.01544,7000000.0
2008-05-12 20:33:00,2.01535,2.01546,2.01525,2.01545,7000000.0
2008-05-12 20:34:00,2.01545,2.01548,2.01535,2.01548,8000000.0
2008-05-12 20:35:00,2.01547,2.01581,2.01547,2.01568,9000000.0
2008-05-12 20:36:00,2.01549,2.01578,2.01549,2.01578,7000000.0
2008-05-12 20:37:00,2.01583,2.01583,2.0156,2.01563,11000000.0
2008-05-12 20:38:00,2.0157,2.01577,2.0156,2.01576,10000000.0
2008-05-12 20:39:00,2.016,2.016,2.01558,2.01582,9000000.0
2008-05-12 20:40:00,2.01574,2.01597,2.01566,2.01597,8000000.0
2008-05-12 20:41:00,2.01573,2.01573,2.01478,2.01478,8000000.0
2008-05-12 20:42:00,2.01444,2.01444,2.01412,2.01412,11000000.0
2008-05-12 20:43:00,2.01441,2.01445,2.01432,2.01445,8000000.0
2008-05-12 20:44:00,2.01421,2.01449,2.01396,2.01418,10000000.0
2008-05-12 20:45:00,2.01463,2.01463,2.01445,2.01445,7000000.0
2008-05-12 20:46:00,2.01439,2.01448,2.01426,2.01426,8000000.0
2008-05-12 20:47:00,2.0143,2.01437,2.01419,2.01437,7000000.0
2008-05-12 20:48:00,2.01446,2.01449,2.01426,2.01438,10000000.0
2008-05-12 20:49:00,2.01444,2.01456,2.01443,2.01443,7000000.0
2008-05-12 20:50:00,2.01447,2.01447,2.01417,2.01421,8000000.0
2008-05-12 20:51:00,2.01434,2.01504,2.01434,2.01504,9000000.0
2008-05-12 20:52:00,2.01512,2.01516,2.01498,2.01513,11000000.0
2008-05-12 20:53:00,2.0152,2.01529,2.01484,2.01484,11000000.0
2008-05-12 20:54:00,2.0151,2.0151,2.0149,2.01496,11000000.0
2008-05-12 20:55:00,2.01499,2.01509,2.01494,2.01497,8000000.0
2008-05-12 20:56:00,2.01494,2.01494,2.01483,2.01489,7000000.0
2008-05-12 20:57:00,2.01475,2.01561,2.01468,2.01561,9000000.0
2008-05-12 20:58:00,2.0162,2.01643,2.0162,2.01631,7000000.0
2008-05-12 20:59:00,2.01652,2.0168,2.01652,2.0168,7000000.0
2008-05-12 21:00:00,2.0175,2.0175,2.01719,2.01719,7000000.0
2008-05-12 21:01:00,2.01708,2.01713,2.01696,2.01713,7000000.0
2008-05-12 21:02:00,2.01706,2.01717,2.01704,2.01704,7000000.0
2008-05-12 21:03:00,2.01688,2.01714,2.01688,2.01697,8000000.0
2008-05-12 21:04:00,2.01712,2.01732,2.01693,2.01728,7000000.0
2008-05-12 21:05:00,2.01731,2.01744,2.01731,2.01744,7000000.0
2008-05-12 21:06:00,2.01746,2.01764,2.0174,2.01743,8000000.0
2008-05-12 21:07:00,2.01737,2.01737,2.01697,2.01709,8000000.0
2008-05-12 21:08:00,2.01702,2.01713,2.01697,2.01713,10000000.0
2008-05-12 21:09:00,2.01714,2.01722,2.01709,2.01709,10000000.0
2008-05-12 21:10:00,2.01713,2.01716,2.01703,2.01705,8000000.0
2008-05-12 21:11:00,2.01749,2.01749,2.01731,2.01731,7000000.0
2008-05-12 21:12:00,2.01735,2.0175,2.01735,2.01745,8000000.0
2008-05-12 21:13:00,2.01738,2.01738,2.01707,2.01734,10000000.0
2008-05-12 21:14:00,2.01754,2.01754,2.01686,2.01686,8000000.0
2008-05-12 21:15:00,2.01702,2.01702,2.01684,2.01687,8000000.0
2008-05-12 21:16:00,2.01698,2.01732,2.01671,2.01671,7000000.0
2008-05-12 21:17:00,2.01654,2.01659,2.01633,2.01643,6000000.0
2008-05-12 21:18:00,2.01649,2.01653,2.01612,2.01612,5000000.0
2008-05-12 21:19:00,2.01628,2.01661,2.01628,2.01661,9000000.0
2008-05-12 21:20:00,2.01659,2.01698,2.01648,2.01698,11000000.0
2008-05-12 21:21:00,2.01716,2.01716,2.01642,2.01642,10000000.0
2008-05-12 21:22:00,2.01611,2.01611,2.01578,2.01585,10000000.0
2008-05-12 21:23:00,2.01598,2.01604,2.01588,2.01601,7000000.0
2008-05-12 21:24:00,2.01581,2.01581,2.01543,2.01543,11000000.0
2008-05-12 21:25:00,2.01545,2.01545,2.01515,2.01515,7000000.0
2008-05-12 21:26:00,2.01552,2.01578,2.01552,2.01578,7000000.0
2008-05-12 21:27:00,2.01595,2.01605,2.01579,2.01587,7000000.0
2008-05-12 21:28:00,2.0161,2.0161,2.0159,2.01605,7000000.0
2008-05-12 21:29:00,2.01607,2.01607,2.01575,2.01575,8000000.0
2008-05-12 21:30:00,2.01582,2.01586,2.01564,2.01574,8000000.0
2008-05-12 21:31:00,2.01579,2.01596,2.01568,2.01596,8000000.0
2008-05-12 21:32:00,2.01595,2.01596,2.01586,2.01588,7000000.0
2008-05-12 21:33:00,2.01612,2.01639,2.01609,2.01639,11000000.0
2008-05-12 21:34:00,2.01637,2.01643,2.01629,2.01639,11000000.0
2008-05-12 21:35:00,2.01614,2.01614,2.01592,2.01605,11000000.0
2008-05-12 21:36:00,2.01632,2.01646,2.0163,2.01646,8000000.0
2008-05-12 21:37:00,2.01649,2.01656,2.01638,2.01649,8000000.0
2008-05-12 21:38:00,2.01648,2.01679,2.01645,2.01679,8000000.0
2008-05-12 21:39:00,2.01655,2.01664,2.01651,2.0166,9000000.0
2008-05-12 21:40:00,2.0166,2.01668,2.01654,2.01654,7000000.0
2008-05-12 21:41:00,2.01672,2.01672,2.01649,2.01656,9000000.0
2008-05-12 21:42:00,2.01674,2.017,2.01674,2.01684,7000000.0
2008-05-12 21:43:00,2.01684,2.017,2.01684,2.0169,9000000.0
2008-05-12 21:44:00,2.01676,2.01687,2.01672,2.01687,8000000.0
2008-05-12 21:45:00,2.01673,2.01689,2.0167,2.0167,10000000.0
2008-05-12 21:46:00,2.01667,2.0167,2.01662,2.01667,8000000.0
2008-05-12 21:48:00,2.01669,2.01669,2.01634,2.01646,8000000.0
2008-05-12 21:49:00,2.01646,2.01653,2.01641,2.01653,8000000.0
2008-05-12 21:50:00,2.01666,2.01666,2.01647,2.01651,8000000.0
2008-05-12 21:51:00,2.01636,2.01636,2.016,2.016,7000000.0
2008-05-12 21:52:00,2.01597,2.01597,2.01547,2.01547,7000000.0
2008-05-12 21:53:00,2.01529,2.01529,2.01508,2.01511,7000000.0
2008-05-12 21:54:00,2.01527,2.01549,2.01523,2.01549,7000000.0
2008-05-12 21:55:00,2.01538,2.01538,2.015,2.015,7000000.0
2008-05-12 21:56:00,2.01488,2.01503,2.01483,2.01494,8000000.0
2008-05-12 21:57:00,2.01496,2.01503,2.01483,2.01503,7000000.0
2008-05-12 21:58:00,2.01492,2.01503,2.01456,2.01456,7000000.0
2008-05-12 21:59:00,2.0143,2.01448,2.01422,2.01422,8000000.0
2008-05-12 22:00:00,2.01438,2.01452,2.01426,2.01446,10000000.0
2008-05-12 22:01:00,2.01423,2.01423,2.013,2.01301,9000000.0
2008-05-12 22:02:00,2.01345,2.01364,2.01332,2.01332,8000000.0
2008-05-12 22:03:00,2.01322,2.01388,2.01322,2.01379,7000000.0
2008-05-12 22:04:00,2.01372,2.01377,2.01363,2.01369,8000000.0
2008-05-12 22:05:00,2.0137,2.01394,2.0137,2.0139,10000000.0
2008-05-12 22:06:00,2.01397,2.01397,2.01391,2.01391,7000000.0
2008-05-12 22:07:00,2.01373,2.01373,2.01243,2.01243,8000000.0
2008-05-12 22:08:00,2.01289,2.01312,2.01289,2.01291,8000000.0
2008-05-12 22:09:00,2.01301,2.01321,2.01301,2.01321,9000000.0
2008-05-12 22:10:00,2.01311,2.01336,2.01308,2.01332,8000000.0
2008-05-12 22:11:00,2.01384,2.01388,2.01369,2.01388,9000000.0
2008-05-12 22:12:00,2.01376,2.01402,2.01376,2.01402,8000000.0
2008-05-12 22:13:00,2.01369,2.01369,2.01255,2.01255,7000000.0
2008-05-12 22:14:00,2.01253,2.01261,2.01239,2.0125,11000000.0
2008-05-12 22:15:00,2.01242,2.01242,2.0121,2.01211,6000000.0
2008-05-12 22:16:00,2.01215,2.01223,2.01193,2.01223,9000000.0
2008-05-12 22:17:00,2.01232,2.01232,2.01201,2.01209,7000000.0
2008-05-12 22:18:00,2.01209,2.01221,2.01209,2.01221,8000000.0
2008-05-12 22:19:00,2.01224,2.01224,2.0121,2.0122,7000000.0
2008-05-12 22:20:00,2.01231,2.01254,2.01231,2.01254,7000000.0
2008-05-12 22:21:00,2.01259,2.01259,2.01219,2.01219,9000000.0
2008-05-12 22:22:00,2.01258,2.01258,2.01243,2.01248,7000000.0
2008-05-12 22:23:00,2.01247,2.0125,2.0124,2.0125,9000000.0
2008-05-12 22:24:00,2.01211,2.01256,2.01211,2.01256,7000000.0
2008-05-12 22:25:00,2.0129,2.01332,2.01284,2.01332,8000000.0
2008-05-12 22:26:00,2.01298,2.01314,2.01297,2.01313,9000000.0
2008-05-12 22:27:00,2.01302,2.01331,2.01302,2.01331,8000000.0
2008-05-12 22:28:00,2.0134,2.01348,2.01324,2.01339,8000000.0
2008-05-12 22:29:00,2.01321,2.01327,2.01314,2.01314,10000000.0
2008-05-12 22:30:00,2.01346,2.01368,2.01342,2.01358,7000000.0
2008-05-12 22:31:00,2.01344,2.01372,2.01344,2.01372,9000000.0
2008-05-12 22:32:00,2.01361,2.01361,2.01292,2.01292,8000000.0
2008-05-12 22:33:00,2.01306,2.01452,2.01282,2.01452,7000000.0
2008-05-12 22:34:00,2.01273,2.0128,2.01269,2.01269,7000000.0
2008-05-12 22:35:00,2.01276,2.01296,2.01269,2.01296,8000000.0
2008-05-12 22:36:00,2.01303,2.01332,2.01303,2.01317,10000000.0
2008-05-12 22:37:00,2.01302,2.01312,2.0128,2.0128,7000000.0
2008-05-12 22:38:00,2.01293,2.01296,2.01286,2.01289,8000000.0
2008-05-12 22:39:00,2.0128,2.01289,2.01277,2.01279,9000000.0
2008-05-12 22:40:00,2.01268,2.01282,2.01263,2.01282,7000000.0
2008-05-12 22:41:00,2.01282,2.01289,2.01269,2.01281,8000000.0
2008-05-12 22:42:00,2.01282,2.01289,2.01282,2.01288,4000000.0
2008-05-12 22:43:00,2.01291,2.01307,2.01288,2.013,7000000.0
2008-05-12 22:44:00,2.01296,2.01308,2.01296,2.01305,7000000.0
2008-05-12 22:45:00,2.01273,2.01281,2.01261,2.01273,7000000.0
2008-05-12 22:46:00,2.01267,2.01279,2.01216,2.01216,8000000.0
2008-05-12 22:47:00,2.01191,2.01202,2.01189,2.01193,11000000.0
2008-05-12 22:48:00,2.01198,2.01246,2.01193,2.01246,8000000.0
2008-05-12 22:49:00,2.01261,2.0128,2.01261,2.0127,7000000.0
2008-05-12 22:50:00,2.01273,2.01322,2.01273,2.01322,7000000.0
2008-05-12 22:51:00,2.01357,2.01412,2.01357,2.01412,10000000.0
2008-05-12 22:52:00,2.0142,2.0142,2.01377,2.01377,8000000.0
2008-05-12 22:53:00,2.01415,2.01543,2.01415,2.0151,7000000.0
2008-05-12 22:54:00,2.01523,2.01523,2.01497,2.01497,8000000.0
2008-05-12 22:55:00,2.01535,2.01587,2.01535,2.01558,7000000.0
2008-05-12 22:56:00,2.01578,2.01579,2.01565,2.01571,7000000.0
2008-05-12 22:57:00,2.01571,2.01571,2.01474,2.01478,7000000.0
2008-05-12 22:58:00,2.01511,2.01522,2.01418,2.01418,7000000.0
2008-05-12 22:59:00,2.0139,2.01434,2.0138,2.01434,7000000.0
2008-05-12 23:00:00,2.01438,2.01529,2.01438,2.01529,8000000.0
2008-05-12 23:01:00,2.01517,2.01517,2.01445,2.01485,8000000.0
2008-05-12 23:02:00,2.01416,2.0145,2.01416,2.0144,8000000.0
2008-05-12 23:03:00,2.01472,2.01472,2.01444,2.01444,7000000.0
2008-05-12 23:04:00,2.01441,2.0149,2.01441,2.0149,8000000.0
2008-05-12 23:05:00,2.01481,2.01494,2.01474,2.01475,8000000.0
2008-05-12 23:06:00,2.01474,2.01519,2.01474,2.01504,9000000.0
2008-05-12 23:07:00,2.01522,2.01522,2.015,2.01501,10000000.0
2008-05-12 23:08:00,2.01511,2.01513,2.01496,2.01496,7000000.0
2008-05-12 23:09:00,2.01509,2.01535,2.01509,2.01519,9000000.0
2008-05-12 23:10:00,2.01546,2.01558,2.01529,2.01545,11000000.0
2008-05-12 23:11:00,2.01519,2.01552,2.01519,2.01523,7000000.0
2008-05-12 23:12:00,2.01506,2.01507,2.01498,2.01502,7000000.0
2008-05-12 23:13:00,2.01501,2.01542,2.01496,2.01542,7000000.0
2008-05-12 23:14:00,2.0154,2.0154,2.01493,2.01493,11000000.0
2008-05-12 23:15:00,2.01484,2.01494,2.01474,2.01491,9000000.0
2008-05-12 23:16:00,2.01482,2.01482,2.01424,2.01464,11000000.0
2008-05-12 23:17:00,2.01518,2.0156,2.01518,2.0156,7000000.0
2008-05-12 23:18:00,2.01572,2.01578,2.01554,2.01554,8000000.0
2008-05-12 23:19:00,2.0153,2.01583,2.0153,2.01583,7000000.0
2008-05-12 23:20:00,2.01571,2.0158,2.01568,2.01574,9000000.0
2008-05-12 23:21:00,2.01568,2.01568,2.01557,2.01565,9000000.0
2008-05-12 23:22:00,2.01564,2.01566,2.01561,2.01563,5000000.0
2008-05-12 23:23:00,2.01473,2.01473,2.01446,2.01457,8000000.0
2008-05-12 23:24:00,2.01461,2.0149,2.01449,2.01449,7000000.0
2008-05-12 23:25:00,2.01491,2.01507,2.01491,2.01507,7000000.0
2008-05-12 23:26:00,2.01495,2.01545,2.01495,2.01545,8000000.0
2008-05-12 23:27:00,2.01543,2.01555,2.01517,2.01533,5000000.0
2008-05-12 23:28:00,2.01527,2.01527,2.01503,2.01503,10000000.0
2008-05-12 23:29:00,2.01517,2.01518,2.01498,2.01513,9000000.0
2008-05-12 23:30:00,2.0151,2.0151,2.01492,2.01492,8000000.0
2008-05-12 23:31:00,2.01492,2.01518,2.01492,2.0151,7000000.0
2008-05-12 23:32:00,2.01521,2.01529,2.01521,2.01529,8000000.0
2008-05-12 23:33:00,2.01449,2.01483,2.01429,2.01429,7000000.0
2008-05-12 23:34:00,2.01507,2.01507,2.01461,2.01479,11000000.0
2008-05-12 23:35:00,2.01472,2.01492,2.01472,2.01489,9000000.0
2008-05-12 23:36:00,2.01482,2.01494,2.01474,2.01491,7000000.0
2008-05-12 23:37:00,2.01461,2.01466,2.01454,2.01454,9000000.0
2008-05-12 23:38:00,2.01404,2.01441,2.01404,2.01407,8000000.0
2008-05-12 23:39:00,2.0147,2.0147,2.0147,2.0147,7000000.0
2008-05-12 23:40:00,2.01443,2.01443,2.01425,2.01439,7000000.0
2008-05-12 23:41:00,2.01383,2.014,2.01383,2.01383,8000000.0
2008-05-12 23:42:00,2.01422,2.01425,2.0141,2.01422,6000000.0
2008-05-12 23:43:00,2.01422,2.01425,2.01399,2.01425,7000000.0
2008-05-12 23:44:00,2.01421,2.01438,2.01421,2.01423,7000000.0
2008-05-12 23:45:00,2.01422,2.01454,2.01422,2.01454,7000000.0
2008-05-12 23:46:00,2.01463,2.0148,2.01463,2.01473,8000000.0
2008-05-12 23:47:00,2.01453,2.01453,2.01387,2.01411,8000000.0
2008-05-12 23:48:00,2.014,2.01435,2.014,2.0142,7000000.0
2008-05-12 23:49:00,2.01433,2.01455,2.01422,2.01455,10000000.0
2008-05-12 23:50:00,2.01431,2.01454,2.01416,2.01416,8000000.0
2008-05-12 23:51:00,2.01406,2.01485,2.01406,2.01485,7000000.0
2008-05-12 23:52:00,2.01473,2.01491,2.01456,2.01491,11000000.0
2008-05-12 23:53:00,2.01501,2.01522,2.01494,2.01522,8000000.0
2008-05-12 23:54:00,2.01367,2.01603,2.01367,2.01522,9000000.0
2008-05-12 23:55:00,2.01503,2.01524,2.01503,2.0151,8000000.0
2008-05-12 23:56:00,2.01511,2.01517,2.01492,2.01492,8000000.0
2008-05-12 23:58:00,2.01504,2.01511,2.01498,2.01503,7000000.0
2008-05-12 23:59:00,2.015,2.015,2.01484,2.01489,6000000.0
2008-05-13 00:00:00,2.01502,2.01529,2.01502,2.01529,7000000.0
2008-05-13 00:01:00,2.01535,2.01535,2.01458,2.01458,8000000.0
2008-05-13 00:02:00,2.01443,2.01479,2.01443,2.01447,8000000.0
2008-05-13 00:03:00,2.0142,2.0142,2.01364,2.01364,10000000.0
2008-05-13 00:04:00,2.01382,2.01423,2.01378,2.014,7000000.0
2008-05-13 00:05:00,2.01393,2.01455,2.01393,2.01455,11000000.0
2008-05-13 00:06:00,2.01454,2.01467,2.01447,2.01467,10000000.0
2008-05-13 00:07:00,2.0147,2.0147,2.01455,2.01457,8000000.0
2008-05-13 00:08:00,2.01455,2.01468,2.01422,2.01422,9000000.0
2008-05-13 00:09:00,2.01463,2.01471,2.01458,2.01463,7000000.0
2008-05-13 00:10:00,2.01504,2.01504,2.01413,2.01466,8000000.0
2008-05-13 00:11:00,2.01447,2.01516,2.01425,2.01516,11000000.0
2008-05-13 00:12:00,2.01454,2.01477,2.01454,2.01469,7000000.0
2008-05-13 00:13:00,2.01456,2.01465,2.0142,2.01465,8000000.0
2008-05-13 00:14:00,2.01479,2.01503,2.01479,2.0149,8000000.0
2008-05-13 00:15:00,2.01489,2.01494,2.01477,2.01478,8000000.0
2008-05-13 00:16:00,2.01482,2.01532,2.01482,2.01532,7000000.0
2008-05-13 00:17:00,2.01509,2.01509,2.01433,2.01433,9000000.0
2008-05-13 00:18:00,2.01444,2.01474,2.01444,2.01472,10000000.0
2008-05-13 00:19:00,2.0148,2.01484,2.01471,2.01481,11000000.0
2008-05-13 00:20:00,2.01458,2.01479,2.01451,2.01468,8000000.0
2008-05-13 00:21:00,2.01433,2.01507,2.01433,2.01496,7000000.0
2008-05-13 00:22:00,2.01483,2.01536,2.01483,2.01536,9000000.0
2008-05-13 00:23:00,2.01536,2.01567,2.01536,2.01567,8000000.0
2008-05-13 00:24:00,2.01572,2.01572,2.01551,2.01564,10000000.0
2008-05-13 00:25:00,2.01553,2.01573,2.01553,2.01556,9000000.0
2008-05-13 00:26:00,2.01564,2.01564,2.01546,2.01554,7000000.0
2008-05-13 00:27:00,2.01546,2.0156,2.01546,2.0156,9000000.0
2008-05-13 00:28:00,2.01564,2.01564,2.01552,2.01552,9000000.0
2008-05-13 00:29:00,2.01537,2.01545,2.01537,2.01537,8000000.0
2008-05-13 00:30:00,2.0152,2.01521,2.01494,2.01494,11000000.0
2008-05-13 00:31:00,2.0152,2.01543,2.01516,2.0154,8000000.0
2008-05-13 00:32:00,2.01566,2.01582,2.01561,2.01582,8000000.0
2008-05-13 00:33:00,2.01584,2.01606,2.01564,2.01564,7000000.0
2008-05-13 00:34:00,2.01594,2.01624,2.01587,2.01624,8000000.0
2008-05-13 00:35:00,2.01643,2.01643,2.01604,2.01604,10000000.0
2008-05-13 00:36:00,2.01605,2.01605,2.01565,2.01588,7000000.0
2008-05-13 00:37:00,2.01586,2.01586,2.01564,2.01567,8000000.0
2008-05-13 00:38:00,2.0156,2.01568,2.01529,2.01567,7000000.0
2008-05-13 00:39:00,2.01568,2.01568,2.01552,2.01562,10000000.0
2008-05-13 00:40:00,2.01554,2.01595,2.01551,2.01595,7000000.0
2008-05-13 00:41:00,2.01609,2.01638,2.01601,2.01638,10000000.0
2008-05-13 00:42:00,2.01648,2.01667,2.01603,2.0166,11000000.0
2008-05-13 00:43:00,2.01663,2.01663,2.01629,2.01629,8000000.0
2008-05-13 00:44:00,2.01623,2.01623,2.01569,2.01569,7000000.0
2008-05-13 00:45:00,2.01553,2.01582,2.01553,2.01582,8000000.0
2008-05-13 00:46:00,2.01607,2.0162,2.01601,2.01604,11000000.0
2008-05-13 00:47:00,2.01612,2.01618,2.01602,2.01617,6000000.0
2008-05-13 00:48:00,2.01605,2.0166,2.01579,2.0166,10000000.0
2008-05-13 00:49:00,2.01682,2.01724,2.01682,2.01724,10000000.0
2008-05-13 00:50:00,2.01736,2.01736,2.01728,2.01733,8000000.0
2008-05-13 00:51:00,2.01713,2.0174,2.0171,2.0171,7000000.0
2008-05-13 00:52:00,2.01712,2.01712,2.01695,2.01698,8000000.0
2008-05-13 00:53:00,2.01688,2.01719,2.01688,2.01719,10000000.0
2008-05-13 00:54:00,2.01728,2.01742,2.01716,2.01716,8000000.0
2008-05-13 00:55:00,2.01716,2.01751,2.01716,2.01751,7000000.0
2008-05-13 00:56:00,2.01752,2.01762,2.01719,2.01719,7000000.0
2008-05-13 00:57:00,2.01644,2.01649,2.01632,2.01638,8000000.0
2008-05-13 00:58:00,2.01641,2.01666,2.01636,2.01666,8000000.0
2008-05-13 00:59:00,2.01666,2.01666,2.01653,2.01653,7000000.0
2008-05-13 01:00:00,2.01644,2.01683,2.01644,2.01683,9000000.0
2008-05-13 01:01:00,2.01672,2.01672,2.01645,2.01672,7000000.0
2008-05-13 01:02:00,2.01678,2.01678,2.01632,2.0165,8000000.0
2008-05-13 01:03:00,2.01632,2.01687,2.01632,2.01687,10000000.0
2008-05-13 01:04:00,2.01674,2.01687,2.01665,2.01685,8000000.0
2008-05-13 01:05:00,2.01692,2.01703,2.01687,2.01695,7000000.0
2008-05-13 01:06:00,2.01712,2.01722,2.01711,2.01711,8000000.0
2008-05-13 01:07:00,2.01694,2.01698,2.01676,2.01676,7000000.0
2008-05-13 01:08:00,2.01682,2.01682,2.01657,2.01675,8000000.0
2008-05-13 01:09:00,2.01671,2.01701,2.01671,2.01697,7000000.0
2008-05-13 01:10:00,2.01703,2.01767,2.01703,2.01766,11000000.0
2008-05-13 01:11:00,2.01838,2.01916,2.01838,2.01888,11000000.0
2008-05-13 01:12:00,2.01895,2.02014,2.01895,2.01975,11000000.0
2008-05-13 01:13:00,2.01921,2.01921,2.01896,2.01909,7000000.0
2008-05-13 01:14:00,2.01916,2.01916,2.01863,2.01863,8000000.0
2008-05-13 01:15:00,2.01862,2.01862,2.01829,2.01829,7000000.0
2008-05-13 01:16:00,2.01852,2.01852,2.01818,2.01845,9000000.0
2008-05-13 01:17:00,2.01846,2.01846,2.01788,2.01812,8000000.0
2008-05-13 01:18:00,2.01838,2.01847,2.01832,2.01847,8000000.0
2008-05-13 01:19:00,2.01852,2.01859,2.01849,2.01853,7000000.0
2008-05-13 01:20:00,2.01835,2.01835,2.01803,2.01803,8000000.0
2008-05-13 01:21:00,2.018,2.01804,2.01749,2.01797,10000000.0
2008-05-13 01:22:00,2.01809,2.0181,2.01791,2.0181,7000000.0
2008-05-13 01:23:00,2.0181,2.0181,2.01792,2.01802,7000000.0
2008-05-13 01:24:00,2.01822,2.01924,2.01822,2.01924,11000000.0
2008-05-13 01:25:00,2.01989,2.01989,2.01972,2.01975,7000000.0
2008-05-13 01:26:00,2.0198,2.02,2.01966,2.01966,8000000.0
2008-05-13 01:27:00,2.02014,2.02014,2.01993,2.01997,7000000.0
2008-05-13 01:28:00,2.01979,2.01985,2.01966,2.01966,8000000.0
2008-05-13 01:29:00,2.01954,2.01976,2.01947,2.0195,10000000.0
2008-05-13 01:30:00,2.01921,2.01929,2.01888,2.01888,7000000.0
2008-05-13 01:31:00,2.01764,2.01798,2.01764,2.01798,7000000.0
2008-05-13 01:32:00,2.0178,2.01784,2.01748,2.01754,9000000.0
2008-05-13 01:33:00,2.01754,2.01776,2.01754,2.01772,7000000.0
2008-05-13 01:34:00,2.01761,2.01762,2.0173,2.0173,11000000.0
2008-05-13 01:35:00,2.01748,2.01761,2.01743,2.01761,8000000.0
2008-05-13 01:36:00,2.01765,2.01766,2.01749,2.01766,10000000.0
2008-05-13 01:37:00,2.01762,2.01765,2.01757,2.01764,8000000.0
2008-05-13 01:38:00,2.0175,2.0175,2.0171,2.01741,7000000.0
2008-05-13 01:39:00,2.01752,2.0177,2.01747,2.0177,9000000.0
2008-05-13 01:40:00,2.0179,2.0185,2.01779,2.01848,11000000.0
2008-05-13 01:41:00,2.01764,2.01814,2.01744,2.01744,11000000.0
2008-05-13 01:42:00,2.01742,2.01744,2.01729,2.0174,9000000.0
2008-05-13 01:43:00,2.01774,2.01812,2.01774,2.01812,9000000.0
2008-05-13 01:44:00,2.01836,2.01846,2.01827,2.0183,8000000.0
2008-05-13 01:45:00,2.01784,2.01799,2.0178,2.01788,7000000.0
2008-05-13 01:46:00,2.01797,2.01798,2.01785,2.01787,7000000.0
2008-05-13 01:47:00,2.01779,2.01788,2.01774,2.01774,7000000.0
2008-05-13 01:48:00,2.0177,2.01792,2.0177,2.01792,8000000.0
2008-05-13 01:49:00,2.01789,2.01798,2.01781,2.01787,8000000.0
2008-05-13 01:50:00,2.01791,2.01806,2.01772,2.01786,7000000.0
2008-05-13 01:51:00,2.01819,2.01837,2.01806,2.01806,10000000.0
2008-05-13 01:52:00,2.01819,2.01822,2.01809,2.01809,8000000.0
2008-05-13 01:53:00,2.01817,2.01907,2.01817,2.01907,8000000.0
2008-05-13 01:54:00,2.01904,2.01904,2.01843,2.01843,10000000.0
2008-05-13 01:55:00,2.0185,2.01881,2.0185,2.01874,9000000.0
2008-05-13 01:56:00,2.0193,2.0193,2.0174,2.0192,10000000.0
2008-05-13 01:57:00,2.01892,2.01909,2.01881,2.01909,9000000.0
2008-05-13 01:58:00,2.01918,2.0194,2.01903,2.01916,8000000.0
2008-05-13 01:59:00,2.01916,2.01916,2.01875,2.01888,11000000.0
2008-05-13 02:00:00,2.01885,2.01908,2.01885,2.01901,8000000.0
2008-05-13 02:01:00,2.01855,2.01855,2.01811,2.01811,10000000.0
2008-05-13 02:02:00,2.01793,2.01801,2.01793,2.01794,13000000.0
2008-05-13 02:03:00,2.01749,2.01757,2.01742,2.01742,17000000.0
2008-05-13 02:04:00,2.01763,2.01798,2.01745,2.01745,12000000.0
2008-05-13 02:05:00,2.01745,2.01766,2.0174,2.01766,9000000.0
2008-05-13 02:06:00,2.0176,2.0176,2.01746,2.0175,7000000.0
2008-05-13 02:07:00,2.01739,2.01739,2.01729,2.01729,13000000.0
2008-05-13 02:08:00,2.01737,2.0176,2.01737,2.01748,16000000.0
2008-05-13 02:09:00,2.01736,2.01771,2.01736,2.01771,10000000.0
2008-05-13 02:10:00,2.01768,2.01775,2.01755,2.01755,8000000.0
2008-05-13 02:11:00,2.01721,2.01721,2.01644,2.01657,7000000.0
2008-05-13 02:12:00,2.01663,2.01669,2.01649,2.01649,14000000.0
2008-05-13 02:13:00,2.01654,2.01654,2.01631,2.01633,7000000.0
2008-05-13 02:14:00,2.01618,2.01618,2.01599,2.01612,7000000.0
2008-05-13 02:15:00,2.01615,2.01661,2.01615,2.01661,7000000.0
2008-05-13 02:16:00,2.0164,2.01649,2.01627,2.01643,8000000.0
2008-05-13 02:17:00,2.01633,2.01638,2.01633,2.01638,7000000.0
2008-05-13 02:18:00,2.01644,2.0166,2.01644,2.01653,11000000.0
2008-05-13 02:19:00,2.01647,2.01674,2.01647,2.01674,7000000.0
2008-05-13 02:20:00,2.01685,2.01686,2.01681,2.01682,12000000.0
2008-05-13 02:21:00,2.01683,2.01692,2.0167,2.0167,12000000.0
2008-05-13 02:22:00,2.01677,2.01694,2.0167,2.01688,7000000.0
2008-05-13 02:23:00,2.01698,2.01718,2.01698,2.01716,9000000.0
2008-05-13 02:24:00,2.01719,2.01719,2.01691,2.017,8000000.0
2008-05-13 02:25:00,2.01698,2.01702,2.01691,2.01691,16000000.0
2008-05-13 02:26:00,2.01701,2.01715,2.01696,2.01712,20000000.0
2008-05-13 02:27:00,2.01712,2.01712,2.01673,2.01696,18000000.0
2008-05-13 02:28:00,2.01679,2.01679,2.01639,2.01639,10000000.0
2008-05-13 02:29:00,2.01634,2.01693,2.01634,2.01693,10000000.0
2008-05-13 02:30:00,2.01691,2.01691,2.01672,2.01672,10000000.0
2008-05-13 02:31:00,2.01671,2.01671,2.01647,2.01664,9000000.0
2008-05-13 02:32:00,2.01695,2.0174,2.01695,2.0174,15000000.0
2008-05-13 02:33:00,2.01742,2.01787,2.01742,2.01785,14000000.0
2008-05-13 02:34:00,2.01807,2.01809,2.01794,2.01794,9000000.0
2008-05-13 02:35:00,2.01779,2.01779,2.01761,2.01766,7000000.0
2008-05-13 02:36:00,2.01777,2.01802,2.01777,2.01802,8000000.0
2008-05-13 02:37:00,2.01795,2.01807,2.01783,2.01801,7000000.0
2008-05-13 02:38:00,2.0181,2.0181,2.01773,2.01781,7000000.0
2008-05-13 02:39:00,2.01774,2.01774,2.01763,2.01766,13000000.0
2008-05-13 02:40:00,2.01737,2.0174,2.01719,2.01734,11000000.0
2008-05-13 02:41:00,2.0173,2.01733,2.01726,2.01726,8000000.0
2008-05-13 02:42:00,2.01706,2.01741,2.01706,2.01719,11000000.0
2008-05-13 02:43:00,2.01728,2.01733,2.01703,2.01703,8000000.0
2008-05-13 02:44:00,2.01751,2.01752,2.01719,2.01741,10000000.0
2008-05-13 02:45:00,2.01788,2.01859,2.01788,2.01859,10000000.0
2008-05-13 02:46:00,2.01899,2.01899,2.01874,2.0188,8000000.0
2008-05-13 02:47:00,2.01869,2.01869,2.01857,2.01857,8000000.0
2008-05-13 02:48:00,2.01848,2.01887,2.01848,2.01871,11000000.0
2008-05-13 02:49:00,2.01886,2.01887,2.0186,2.01877,10000000.0
2008-05-13 02:50:00,2.01883,2.0189,2.01865,2.01876,8000000.0
2008-05-13 02:51:00,2.01872,2.01879,2.01855,2.01867,10000000.0
2008-05-13 02:52:00,2.01851,2.01851,2.01779,2.01779,10000000.0
2008-05-13 02:53:00,2.01788,2.01811,2.01788,2.01806,8000000.0
2008-05-13 02:54:00,2.01808,2.01824,2.01803,2.01824,7000000.0
2008-05-13 02:55:00,2.01837,2.01853,2.01834,2.01843,8000000.0
2008-05-13 02:56:00,2.01837,2.01856,2.01823,2.01856,7000000.0
2008-05-13 02:57:00,2.0182,2.01824,2.01796,2.01796,8000000.0
2008-05-13 02:58:00,2.01794,2.01827,2.01794,2.01803,12000000.0
2008-05-13 02:59:00,2.01795,2.01795,2.01774,2.01778,19000000.0
2008-05-13 03:00:00,2.01749,2.01791,2.0173,2.01791,7000000.0
2008-05-13 03:01:00,2.01791,2.01795,2.01786,2.01795,10000000.0
2008-05-13 03:02:00,2.01807,2.01807,2.01803,2.01803,2000000.0
2008-05-13 03:03:00,2.01823,2.01831,2.01807,2.01831,11000000.0
2008-05-13 03:04:00,2.01836,2.0184,2.01816,2.01829,7000000.0
2008-05-13 03:05:00,2.0184,2.01886,2.0184,2.01866,10000000.0
2008-05-13 03:06:00,2.01845,2.0185,2.01815,2.01815,11000000.0
2008-05-13 03:07:00,2.01769,2.01806,2.01765,2.01806,7000000.0
2008-05-13 03:08:00,2.01821,2.01821,2.0175,2.01766,8000000.0
2008-05-13 03:09:00,2.01787,2.01813,2.01787,2.01808,10000000.0
2008-05-13 03:10:00,2.01816,2.01818,2.01796,2.01812,10000000.0
2008-05-13 03:11:00,2.01834,2.01839,2.01826,2.0183,8000000.0
2008-05-13 03:12:00,2.01834,2.01837,2.01831,2.01831,7000000.0
2008-05-13 03:13:00,2.01835,2.01857,2.01833,2.01857,10000000.0
2008-05-13 03:14:00,2.0186,2.0187,2.01832,2.01832,16000000.0
2008-05-13 03:15:00,2.01794,2.01818,2.01757,2.01817,11000000.0
2008-05-13 03:16:00,2.01816,2.01816,2.01781,2.01781,5000000.0
2008-05-13 03:17:00,2.01778,2.0178,2.0177,2.0178,8000000.0
2008-05-13 03:18:00,2.01795,2.01795,2.01774,2.01789,10000000.0
2008-05-13 03:19:00,2.01788,2.01788,2.0175,2.0175,7000000.0
2008-05-13 03:20:00,2.01761,2.01768,2.01758,2.01768,7000000.0
2008-05-13 03:21:00,2.0176,2.01765,2.01752,2.01765,7000000.0
2008-05-13 03:22:00,2.01713,2.01713,2.01529,2.01529,8000000.0
2008-05-13 03:23:00,2.01743,2.01757,2.01743,2.01757,9000000.0
2008-05-13 03:24:00,2.01782,2.01789,2.01748,2.01748,7000000.0
2008-05-13 03:25:00,2.01767,2.01798,2.0176,2.01798,23000000.0
2008-05-13 03:26:00,2.01784,2.01784,2.01728,2.01728,9000000.0
2008-05-13 03:27:00,2.01699,2.01738,2.01695,2.01738,7000000.0
2008-05-13 03:28:00,2.01754,2.01755,2.01751,2.01752,7000000.0
2008-05-13 03:29:00,2.01753,2.01753,2.0174,2.01741,8000000.0
2008-05-13 03:30:00,2.01731,2.01766,2.01731,2.01732,10000000.0
2008-05-13 03:31:00,2.01743,2.01773,2.01743,2.01754,8000000.0
2008-05-13 03:32:00,2.01759,2.01759,2.0175,2.0175,10000000.0
2008-05-13 03:33:00,2.01772,2.01772,2.01722,2.01745,7000000.0
2008-05-13 03:34:00,2.01717,2.01727,2.01714,2.01727,11000000.0
2008-05-13 03:35:00,2.01737,2.01737,2.01708,2.0171,8000000.0
2008-05-13 03:36:00,2.01725,2.0173,2.01717,2.01724,7000000.0
2008-05-13 03:37:00,2.01716,2.01765,2.01716,2.0176,8000000.0
2008-05-13 03:38:00,2.01785,2.01797,2.01783,2.01797,8000000.0
2008-05-13 03:39:00,2.01787,2.0182,2.01778,2.01778,10000000.0
2008-05-13 03:40:00,2.01723,2.01723,2.01704,2.01706,6000000.0
2008-05-13 03:41:00,2.01671,2.01678,2.01669,2.01669,8000000.0
2008-05-13 03:42:00,2.01664,2.01664,2.0165,2.0166,11000000.0
2008-05-13 03:43:00,2.01655,2.01655,2.01648,2.01649,9000000.0
2008-05-13 03:44:00,2.01667,2.01725,2.01667,2.01724,7000000.0
2008-05-13 03:45:00,2.01734,2.01734,2.01706,2.01706,7000000.0
2008-05-13 03:46:00,2.01724,2.01748,2.01724,2.01733,8000000.0
2008-05-13 03:47:00,2.0175,2.01761,2.01734,2.0176,9000000.0
2008-05-13 03:48:00,2.01756,2.01761,2.01743,2.01757,11000000.0
2008-05-13 03:49:00,2.01744,2.01762,2.01744,2.01762,23000000.0
2008-05-13 03:50:00,2.01779,2.01781,2.01767,2.01767,9000000.0
2008-05-13 03:51:00,2.01759,2.01761,2.01754,2.01755,8000000.0
2008-05-13 03:52:00,2.01767,2.01767,2.01727,2.01758,9000000.0
2008-05-13 03:53:00,2.01723,2.01723,2.01704,2.01723,8000000.0
2008-05-13 03:54:00,2.01732,2.01746,2.01679,2.01746,9000000.0
2008-05-13 03:55:00,2.01728,2.01733,2.01722,2.01722,10000000.0
2008-05-13 03:56:00,2.01694,2.017,2.01675,2.01675,12000000.0
2008-05-13 03:57:00,2.01672,2.01699,2.01672,2.01699,9000000.0
2008-05-13 03:58:00,2.017,2.01701,2.01681,2.01695,8000000.0
2008-05-13 03:59:00,2.01673,2.01694,2.01673,2.01686,7000000.0
2008-05-13 04:00:00,2.01675,2.01675,2.01645,2.01662,18000000.0
2008-05-13 04:01:00,2.01645,2.01669,2.01645,2.01655,8000000.0
2008-05-13 04:02:00,2.01657,2.01705,2.01657,2.01705,25000000.0
2008-05-13 04:03:00,2.01716,2.01733,2.01675,2.0168,12000000.0
2008-05-13 04:04:00,2.01688,2.01688,2.0167,2.01674,9000000.0
2008-05-13 04:05:00,2.0167,2.01704,2.01656,2.01665,7000000.0
2008-05-13 04:06:00,2.01687,2.01688,2.01657,2.01657,10000000.0
2008-05-13 04:07:00,2.01663,2.01666,2.01641,2.01641,7000000.0
2008-05-13 04:08:00,2.01648,2.01648,2.01622,2.01624,10000000.0
2008-05-13 04:09:00,2.01645,2.0167,2.01645,2.0167,8000000.0
2008-05-13 04:10:00,2.0167,2.01695,2.0167,2.01689,9000000.0
2008-05-13 04:11:00,2.01694,2.01694,2.01678,2.0168,8000000.0
2008-05-13 04:12:00,2.01671,2.01683,2.01667,2.01669,11000000.0
2008-05-13 04:13:00,2.01652,2.01669,2.01652,2.01669,8000000.0
2008-05-13 04:14:00,2.01668,2.01668,2.01646,2.01646,7000000.0
2008-05-13 04:15:00,2.01633,2.01648,2.01633,2.01634,8000000.0
2008-05-13 04:16:00,2.01627,2.01628,2.01611,2.01611,8000000.0
2008-05-13 04:17:00,2.01624,2.01668,2.01624,2.01668,19000000.0
2008-05-13 04:18:00,2.01668,2.01668,2.01661,2.01666,8000000.0
2008-05-13 04:19:00,2.0163,2.01662,2.01593,2.01646,21000000.0
2008-05-13 04:20:00,2.01657,2.01666,2.01637,2.01648,11000000.0
2008-05-13 04:21:00,2.01652,2.01661,2.01652,2.01661,7000000.0
2008-05-13 04:22:00,2.01667,2.01667,2.01651,2.01653,8000000.0
2008-05-13 04:23:00,2.01656,2.01656,2.01626,2.0164,9000000.0
2008-05-13 04:24:00,2.01652,2.01682,2.01652,2.01682,12000000.0
2008-05-13 04:25:00,2.01672,2.01707,2.01672,2.01686,9000000.0
2008-05-13 04:26:00,2.01672,2.01684,2.01672,2.01676,8000000.0
2008-05-13 04:27:00,2.01668,2.01696,2.01668,2.0168,9000000.0
2008-05-13 04:28:00,2.01671,2.01671,2.01661,2.01665,14000000.0
2008-05-13 04:29:00,2.01686,2.01709,2.01686,2.01709,16000000.0
2008-05-13 04:30:00,2.01704,2.01704,2.0169,2.0169,25000000.0
2008-05-13 04:31:00,2.01674,2.01692,2.01673,2.01686,8000000.0
2008-05-13 04:32:00,2.01691,2.01691,2.01666,2.01666,8000000.0
2008-05-13 04:33:00,2.017,2.01703,2.01696,2.01703,5000000.0
2008-05-13 04:34:00,2.01696,2.01706,2.01687,2.01687,10000000.0
2008-05-13 04:35:00,2.01673,2.01691,2.01668,2.01668,9000000.0
2008-05-13 04:36:00,2.01672,2.01672,2.01659,2.01664,7000000.0
2008-05-13 04:37:00,2.01655,2.01686,2.01655,2.01678,7000000.0
2008-05-13 04:38:00,2.01632,2.01632,2.01607,2.0161,7000000.0
2008-05-13 04:39:00,2.01687,2.01687,2.01614,2.01614,8000000.0
2008-05-13 04:40:00,2.01648,2.01674,2.01633,2.01674,5000000.0
2008-05-13 04:41:00,2.01636,2.01636,2.01617,2.01623,9000000.0
2008-05-13 04:42:00,2.01559,2.01578,2.01558,2.01578,11000000.0
2008-05-13 04:43:00,2.01608,2.0162,2.01584,2.01584,9000000.0
2008-05-13 04:44:00,2.01567,2.01592,2.01567,2.01578,8000000.0
2008-05-13 04:45:00,2.01621,2.01621,2.01605,2.01605,9000000.0
2008-05-13 04:46:00,2.01604,2.01676,2.01604,2.01674,7000000.0
2008-05-13 04:47:00,2.01662,2.01664,2.01642,2.01664,8000000.0
2008-05-13 04:48:00,2.0166,2.01668,2.0166,2.0166,7000000.0
2008-05-13 04:49:00,2.01657,2.01669,2.01627,2.01634,8000000.0
2008-05-13 04:50:00,2.01622,2.01632,2.01622,2.01631,7000000.0
2008-05-13 04:51:00,2.01631,2.01631,2.01614,2.0163,15000000.0
2008-05-13 04:52:00,2.01644,2.01644,2.01622,2.01622,8000000.0
2008-05-13 04:53:00,2.01608,2.0163,2.01608,2.0163,8000000.0
2008-05-13 04:54:00,2.01628,2.01628,2.01612,2.01626,11000000.0
2008-05-13 04:55:00,2.01617,2.01645,2.01617,2.01645,4000000.0
2008-05-13 04:56:00,2.01643,2.01645,2.01637,2.01637,12000000.0
2008-05-13 04:57:00,2.0165,2.0165,2.01645,2.01645,4000000.0
2008-05-13 04:58:00,2.01635,2.01647,2.01633,2.01646,9000000.0
2008-05-13 04:59:00,2.01645,2.01651,2.01645,2.01648,12000000.0
2008-05-13 05:00:00,2.01632,2.01632,2.01616,2.01621,9000000.0
2008-05-13 05:01:00,2.01627,2.0164,2.01627,2.01636,7000000.0
2008-05-13 05:02:00,2.01589,2.01614,2.0157,2.01602,7000000.0
2008-05-13 05:03:00,2.01612,2.01612,2.0157,2.0157,8000000.0
2008-05-13 05:04:00,2.01569,2.01569,2.01561,2.01569,9000000.0
2008-05-13 05:05:00,2.01569,2.01572,2.01547,2.01563,7000000.0
2008-05-13 05:06:00,2.01549,2.01549,2.01531,2.01531,8000000.0
2008-05-13 05:07:00,2.01517,2.01519,2.01511,2.01511,10000000.0
2008-05-13 05:08:00,2.01523,2.01599,2.01523,2.01585,10000000.0
2008-05-13 05:09:00,2.01587,2.01613,2.01587,2.01611,16000000.0
2008-05-13 05:10:00,2.01622,2.01639,2.01622,2.01639,12000000.0
2008-05-13 05:11:00,2.0164,2.0164,2.0161,2.0161,11000000.0
2008-05-13 05:12:00,2.01621,2.01627,2.0162,2.01627,16000000.0
2008-05-13 05:13:00,2.01627,2.0165,2.0162,2.01646,9000000.0
2008-05-13 05:14:00,2.01609,2.01609,2.01593,2.01593,12000000.0
2008-05-13 05:15:00,2.01592,2.01617,2.01592,2.01612,8000000.0
2008-05-13 05:16:00,2.01601,2.01626,2.01598,2.01626,11000000.0
2008-05-13 05:17:00,2.01642,2.0166,2.01641,2.01641,9000000.0
2008-05-13 05:18:00,2.01649,2.01676,2.01649,2.01672,16000000.0
2008-05-13 05:19:00,2.01702,2.01708,2.01696,2.01703,9000000.0
2008-05-13 05:20:00,2.01699,2.01752,2.01699,2.01752,11000000.0
2008-05-13 05:21:00,2.01751,2.01751,2.01724,2.01747,15000000.0
2008-05-13 05:22:00,2.01757,2.01773,2.0174,2.01773,28000000.0
2008-05-13 05:23:00,2.01814,2.01841,2.01814,2.01832,26000000.0
2008-05-13 05:24:00,2.01874,2.01874,2.01847,2.01862,27000000.0
2008-05-13 05:25:00,2.01879,2.01899,2.01865,2.01886,47000000.0
2008-05-13 05:26:00,2.01889,2.01919,2.01886,2.01886,38000000.0
2008-05-13 05:27:00,2.01901,2.01914,2.01893,2.01911,7000000.0
2008-05-13 05:28:00,2.01899,2.01903,2.01887,2.01899,22000000.0
2008-05-13 05:29:00,2.01885,2.0194,2.01885,2.01939,11000000.0
2008-05-13 05:30:00,2.01939,2.01939,2.01906,2.01906,7000000.0
2008-05-13 05:31:00,2.01899,2.01939,2.01899,2.01937,10000000.0
2008-05-13 05:32:00,2.01957,2.01965,2.01957,2.01963,10000000.0
2008-05-13 05:33:00,2.01972,2.01998,2.01972,2.01998,8000000.0
2008-05-13 05:34:00,2.02002,2.02005,2.01998,2.02001,8000000.0
2008-05-13 05:35:00,2.02004,2.02065,2.02004,2.02028,10000000.0
2008-05-13 05:36:00,2.02049,2.02049,2.02034,2.02035,15000000.0
2008-05-13 05:37:00,2.01989,2.01989,2.01935,2.01937,11000000.0
2008-05-13 05:38:00,2.01962,2.0204,2.01962,2.0204,11000000.0
2008-05-13 05:39:00,2.02064,2.02064,2.02021,2.02058,7000000.0
2008-05-13 05:40:00,2.02078,2.02103,2.02044,2.02046,9000000.0
2008-05-13 05:41:00,2.02023,2.02033,2.02018,2.02018,9000000.0
2008-05-13 05:42:00,2.02034,2.02034,2.02007,2.02007,16000000.0
2008-05-13 05:43:00,2.02047,2.02047,2.02019,2.02022,8000000.0
2008-05-13 05:44:00,2.0199,2.0199,2.01959,2.01959,9000000.0
2008-05-13 05:45:00,2.01952,2.01959,2.01952,2.01956,13000000.0
2008-05-13 05:46:00,2.01957,2.01957,2.01947,2.01947,10000000.0
2008-05-13 05:47:00,2.01943,2.01949,2.01931,2.01931,15000000.0
2008-05-13 05:48:00,2.01924,2.01928,2.0192,2.01925,11000000.0
2008-05-13 05:49:00,2.01965,2.0199,2.01965,2.01985,6000000.0
2008-05-13 05:50:00,2.01996,2.02003,2.01996,2.02,13000000.0
2008-05-13 05:51:00,2.01989,2.01993,2.01982,2.0199,30000000.0
2008-05-13 05:52:00,2.02003,2.02011,2.02003,2.0201,15000000.0
2008-05-13 05:53:00,2.0201,2.02018,2.02009,2.02016,8000000.0
2008-05-13 05:54:00,2.01997,2.01997,2.01965,2.01965,16000000.0
2008-05-13 05:55:00,2.01952,2.0198,2.01952,2.0198,11000000.0
2008-05-13 05:56:00,2.01977,2.01994,2.01977,2.01991,33000000.0
2008-05-13 05:57:00,2.01992,2.02,2.01992,2.01995,11000000.0
2008-05-13 05:58:00,2.02003,2.02013,2.02002,2.02013,19000000.0
2008-05-13 05:59:00,2.02034,2.02039,2.02023,2.0203,12000000.0
2008-05-13 06:00:00,2.01995,2.02019,2.01995,2.02017,25000000.0
2008-05-13 06:01:00,2.02011,2.02029,2.02007,2.02007,16000000.0
2008-05-13 06:02:00,2.02009,2.0201,2.01983,2.01983,13000000.0
2008-05-13 06:03:00,2.01983,2.01983,2.01964,2.01972,5000000.0
2008-05-13 06:04:00,2.02009,2.0203,2.02009,2.02025,11000000.0
2008-05-13 06:05:00,2.02019,2.02019,2.02014,2.02014,9000000.0
2008-05-13 06:06:00,2.01996,2.0201,2.01986,2.01987,8000000.0
2008-05-13 06:07:00,2.01984,2.01985,2.01971,2.01971,10000000.0
2008-05-13 06:08:00,2.02003,2.02058,2.02003,2.02058,8000000.0
2008-05-13 06:09:00,2.02043,2.02061,2.02038,2.02061,10000000.0
2008-05-13 06:10:00,2.02071,2.02076,2.02066,2.02069,8000000.0
2008-05-13 06:11:00,2.02058,2.02062,2.02046,2.02046,7000000.0
2008-05-13 06:12:00,2.02024,2.02062,2.02015,2.02062,10000000.0
2008-05-13 06:13:00,2.02024,2.02024,2.02012,2.02016,15000000.0
2008-05-13 06:14:00,2.0199,2.02007,2.01965,2.02,10000000.0
2008-05-13 06:15:00,2.02023,2.02031,2.02015,2.02023,18000000.0
2008-05-13 06:16:00,2.02018,2.02018,2.01985,2.01985,11000000.0
2008-05-13 06:17:00,2.01953,2.01989,2.01953,2.0198,7000000.0
2008-05-13 06:18:00,2.01981,2.01999,2.01957,2.01999,13000000.0
2008-05-13 06:19:00,2.02036,2.02036,2.02016,2.02027,12000000.0
2008-05-13 06:20:00,2.02029,2.02054,2.02029,2.02036,18000000.0
2008-05-13 06:21:00,2.02018,2.02071,2.02016,2.02071,26000000.0
2008-05-13 06:22:00,2.02077,2.02081,2.02066,2.02078,11000000.0
2008-05-13 06:23:00,2.02071,2.02071,2.02056,2.02066,11000000.0
2008-05-13 06:24:00,2.0206,2.0206,2.02049,2.02054,11000000.0
2008-05-13 06:25:00,2.0201,2.0201,2.02005,2.02005,10000000.0
2008-05-13 06:26:00,2.02043,2.02043,2.02029,2.02029,7000000.0
2008-05-13 06:27:00,2.02027,2.0203,2.02018,2.0203,8000000.0
2008-05-13 06:28:00,2.02028,2.02028,2.02012,2.02012,7000000.0
2008-05-13 06:29:00,2.02004,2.02004,2.01989,2.01992,9000000.0
2008-05-13 06:30:00,2.01977,2.01993,2.0197,2.01992,11000000.0
2008-05-13 06:31:00,2.02011,2.02042,2.02011,2.02042,20000000.0
2008-05-13 06:32:00,2.02042,2.02042,2.02005,2.02025,31000000.0
2008-05-13 06:33:00,2.02057,2.02075,2.02057,2.02064,17000000.0
2008-05-13 06:34:00,2.02055,2.02055,2.02033,2.02033,9000000.0
2008-05-13 06:35:00,2.0203,2.02035,2.02028,2.02028,8000000.0
2008-05-13 06:36:00,2.02019,2.02019,2.01993,2.02014,10000000.0
2008-05-13 06:37:00,2.02022,2.02032,2.02022,2.02031,7000000.0
2008-05-13 06:38:00,2.02032,2.02032,2.02007,2.02019,8000000.0
2008-05-13 06:39:00,2.01933,2.02003,2.01928,2.02003,12000000.0
2008-05-13 06:40:00,2.02027,2.02027,2.02015,2.02015,3000000.0
2008-05-13 06:41:00,2.02009,2.02009,2.0199,2.0199,7000000.0
2008-05-13 06:42:00,2.01998,2.01998,2.0198,2.0199,7000000.0
2008-05-13 06:43:00,2.01999,2.02011,2.01999,2.02008,9000000.0
2008-05-13 06:44:00,2.01995,2.02008,2.01995,2.02005,11000000.0
2008-05-13 06:45:00,2.0202,2.02049,2.0202,2.0204,8000000.0
2008-05-13 06:46:00,2.02034,2.02034,2.01962,2.01962,8000000.0
2008-05-13 06:47:00,2.01737,2.01961,2.01737,2.01961,6000000.0
2008-05-13 06:48:00,2.01954,2.01955,2.01941,2.01945,8000000.0
2008-05-13 06:49:00,2.01951,2.0196,2.01944,2.01956,9000000.0
2008-05-13 06:50:00,2.01963,2.01977,2.01963,2.01973,9000000.0
2008-05-13 06:51:00,2.01947,2.01947,2.01842,2.01842,11000000.0
2008-05-13 06:52:00,2.01848,2.01855,2.01842,2.01842,7000000.0
2008-05-13 06:53:00,2.01842,2.01866,2.01842,2.01866,8000000.0
2008-05-13 06:54:00,2.01885,2.01923,2.01885,2.01923,11000000.0
2008-05-13 06:55:00,2.01864,2.01867,2.01845,2.0185,8000000.0
2008-05-13 06:56:00,2.01821,2.01821,2.01781,2.01812,13000000.0
2008-05-13 06:57:00,2.01845,2.01845,2.01785,2.01785,6000000.0
2008-05-13 06:58:00,2.01784,2.01815,2.01784,2.01815,16000000.0
2008-05-13 06:59:00,2.01844,2.01847,2.01835,2.01839,11000000.0
2008-05-13 07:00:00,2.01838,2.01838,2.01813,2.01816,8000000.0
2008-05-13 07:01:00,2.01812,2.01814,2.01792,2.01792,14000000.0
2008-05-13 07:02:00,2.01793,2.0185,2.01793,2.0185,18000000.0
2008-05-13 07:03:00,2.01878,2.01896,2.01854,2.01854,8000000.0
2008-05-13 07:04:00,2.0182,2.01849,2.0182,2.01849,8000000.0
2008-05-13 07:05:00,2.01866,2.01872,2.01857,2.01857,10000000.0
2008-05-13 07:06:00,2.01885,2.01904,2.01885,2.01885,8000000.0
2008-05-13 07:07:00,2.0189,2.01895,2.01888,2.0189,15000000.0
2008-05-13 07:08:00,2.01887,2.01887,2.01856,2.0186,18000000.0
2008-05-13 07:09:00,2.01858,2.01866,2.01857,2.01863,7000000.0
2008-05-13 07:10:00,2.01869,2.0188,2.01869,2.0188,18000000.0
2008-05-13 07:11:00,2.01876,2.01876,2.01851,2.01853,11000000.0
2008-05-13 07:12:00,2.01855,2.01855,2.0184,2.01846,11000000.0
2008-05-13 07:13:00,2.01858,2.01875,2.01854,2.01874,9000000.0
2008-05-13 07:14:00,2.01877,2.0189,2.01857,2.01887,12000000.0
2008-05-13 07:15:00,2.01889,2.0189,2.01879,2.01889,7000000.0
2008-05-13 07:16:00,2.0187,2.01891,2.0187,2.01873,12000000.0
2008-05-13 07:17:00,2.01876,2.019,2.01871,2.01874,15000000.0
2008-05-13 07:18:00,2.01864,2.01864,2.01783,2.01815,8000000.0
2008-05-13 07:19:00,2.01841,2.01862,2.01811,2.01862,7000000.0
2008-05-13 07:20:00,2.01879,2.01894,2.01879,2.01893,9000000.0
2008-05-13 07:21:00,2.01906,2.01906,2.0188,2.01885,10000000.0
2008-05-13 07:22:00,2.01892,2.01942,2.01892,2.01937,7000000.0
2008-05-13 07:23:00,2.01946,2.01946,2.01937,2.01937,11000000.0
2008-05-13 07:24:00,2.01948,2.01978,2.01948,2.01966,23000000.0
2008-05-13 07:25:00,2.01968,2.01989,2.01965,2.01989,28000000.0
2008-05-13 07:26:00,2.01991,2.01992,2.01905,2.01905,14000000.0
2008-05-13 07:27:00,2.01906,2.01914,2.01894,2.01894,20000000.0
2008-05-13 07:28:00,2.01901,2.01942,2.01898,2.01942,17000000.0
2008-05-13 07:29:00,2.01945,2.01946,2.01913,2.01914,27000000.0
2008-05-13 07:30:00,2.019,2.01914,2.01892,2.01892,20000000.0
2008-05-13 07:31:00,2.01943,2.01967,2.01943,2.01967,7000000.0
2008-05-13 07:32:00,2.02004,2.02041,2.02004,2.02004,11000000.0
2008-05-13 07:33:00,2.0196,2.01984,2.0196,2.01972,22000000.0
2008-05-13 07:34:00,2.01994,2.02006,2.01968,2.01968,16000000.0
2008-05-13 07:35:00,2.01975,2.01992,2.01964,2.01982,15000000.0
2008-05-13 07:36:00,2.02003,2.02003,2.01994,2.02001,8000000.0
2008-05-13 07:37:00,2.01997,2.02008,2.01976,2.02006,12000000.0
2008-05-13 07:38:00,2.01993,2.02054,2.01993,2.02054,7000000.0
2008-05-13 07:39:00,2.02055,2.02055,2.02032,2.02039,14000000.0
2008-05-13 07:40:00,2.02043,2.02159,2.02043,2.02159,9000000.0
2008-05-13 07:41:00,2.02197,2.02204,2.02141,2.02141,24000000.0
2008-05-13 07:42:00,2.02138,2.02141,2.02113,2.02113,17000000.0
2008-05-13 07:43:00,2.02081,2.02087,2.02072,2.02076,22000000.0
2008-05-13 07:44:00,2.02107,2.02107,2.0208,2.0209,10000000.0
2008-05-13 07:45:00,2.02083,2.02083,2.02053,2.02065,15000000.0
2008-05-13 07:46:00,2.02071,2.0219,2.02071,2.0219,17000000.0
2008-05-13 07:47:00,2.02236,2.02236,2.022,2.02222,15000000.0
2008-05-13 07:48:00,2.02215,2.02216,2.02182,2.0219,10000000.0
2008-05-13 07:49:00,2.02183,2.02186,2.0213,2.0213,20000000.0
2008-05-13 07:50:00,2.02106,2.0211,2.02097,2.02106,17000000.0
2008-05-13 07:51:00,2.02099,2.02129,2.02061,2.02061,15000000.0
2008-05-13 07:52:00,2.02054,2.02094,2.02054,2.02058,29000000.0
2008-05-13 07:53:00,2.0206,2.02061,2.02039,2.0206,13000000.0
2008-05-13 07:54:00,2.02054,2.02084,2.02016,2.02084,23000000.0
2008-05-13 07:55:00,2.02154,2.02155,2.02135,2.02145,27000000.0
2008-05-13 07:56:00,2.02143,2.02177,2.0214,2.02177,18000000.0
2008-05-13 07:57:00,2.02222,2.02299,2.02222,2.02283,20000000.0
2008-05-13 07:58:00,2.02291,2.02291,2.02221,2.02221,13000000.0
2008-05-13 07:59:00,2.02239,2.02274,2.02229,2.02274,23000000.0
2008-05-13 08:00:00,2.02265,2.02265,2.02216,2.02216,31000000.0
2008-05-13 08:01:00,2.02194,2.02237,2.02194,2.02227,13000000.0
2008-05-13 08:02:00,2.02239,2.02239,2.02214,2.02224,12000000.0
2008-05-13 08:03:00,2.02219,2.02253,2.02211,2.02247,20000000.0
2008-05-13 08:04:00,2.02277,2.02282,2.02254,2.02279,30000000.0
2008-05-13 08:05:00,2.02284,2.02284,2.02244,2.02249,9000000.0
2008-05-13 08:06:00,2.02205,2.02205,2.0217,2.0217,21000000.0
2008-05-13 08:07:00,2.02166,2.02228,2.02166,2.02228,15000000.0
2008-05-13 08:08:00,2.02222,2.02222,2.02197,2.02207,25000000.0
2008-05-13 08:09:00,2.02251,2.02255,2.02225,2.02231,23000000.0
2008-05-13 08:10:00,2.02223,2.02225,2.02205,2.02214,27000000.0
2008-05-13 08:11:00,2.02205,2.02219,2.02201,2.02219,18000000.0
2008-05-13 08:12:00,2.0221,2.02224,2.0221,2.02221,22000000.0
2008-05-13 08:13:00,2.02244,2.02257,2.02215,2.02234,18000000.0
2008-05-13 08:14:00,2.02243,2.02259,2.02228,2.02242,33000000.0
2008-05-13 08:15:00,2.02244,2.02262,2.02244,2.02252,21000000.0
2008-05-13 08:16:00,2.02236,2.02264,2.02234,2.02263,21000000.0
2008-05-13 08:17:00,2.02265,2.02283,2.02254,2.02254,19000000.0
2008-05-13 08:18:00,2.02227,2.02237,2.02214,2.02237,17000000.0
2008-05-13 08:19:00,2.02276,2.0228,2.02258,2.02259,16000000.0
2008-05-13 08:20:00,2.02282,2.02303,2.02281,2.02301,13000000.0
2008-05-13 08:21:00,2.02273,2.02273,2.02238,2.02238,18000000.0
2008-05-13 08:22:00,2.02222,2.02222,2.02195,2.02199,26000000.0
2008-05-13 08:23:00,2.02192,2.02203,2.02179,2.02202,16000000.0
2008-05-13 08:24:00,2.0221,2.02251,2.0221,2.02244,28000000.0
2008-05-13 08:25:00,2.02259,2.02259,2.02225,2.02257,49000000.0
2008-05-13 08:26:00,2.02255,2.02255,2.02238,2.02253,14000000.0
2008-05-13 08:27:00,2.02232,2.02253,2.02229,2.02239,31000000.0
2008-05-13 08:28:00,2.02256,2.02275,2.0224,2.0224,28000000.0
2008-05-13 08:29:00,2.02198,2.02232,2.02139,2.02139,32000000.0
2008-05-13 08:30:00,2.02149,2.02255,2.02149,2.02227,28000000.0
2008-05-13 08:31:00,2.02246,2.02283,2.02246,2.02283,40000000.0
2008-05-13 08:32:00,2.02287,2.02293,2.02277,2.02278,51000000.0
2008-05-13 08:33:00,2.02219,2.02219,2.0215,2.0215,48000000.0
2008-05-13 08:34:00,2.02105,2.02105,2.02057,2.02057,49000000.0
2008-05-13 08:35:00,2.02037,2.02065,2.02035,2.0205,39000000.0
2008-05-13 08:36:00,2.0202,2.02036,2.0202,2.0203,12000000.0
2008-05-13 08:37:00,2.02038,2.02113,2.02038,2.02113,25000000.0
2008-05-13 08:38:00,2.02137,2.02147,2.02132,2.02132,21000000.0
2008-05-13 08:39:00,2.02138,2.02152,2.02138,2.02142,23000000.0
2008-05-13 08:40:00,2.02125,2.02131,2.02095,2.02095,36000000.0
2008-05-13 08:41:00,2.02094,2.0214,2.02094,2.0214,30000000.0
2008-05-13 08:42:00,2.02134,2.02147,2.02121,2.02147,17000000.0
2008-05-13 08:43:00,2.0215,2.02164,2.02132,2.02141,23000000.0
2008-05-13 08:44:00,2.02125,2.02125,2.02079,2.02084,17000000.0
2008-05-13 08:45:00,2.0206,2.0206,2.02045,2.0205,37000000.0
2008-05-13 08:46:00,2.02013,2.0205,2.02013,2.0205,23000000.0
2008-05-13 08:47:00,2.02095,2.02129,2.02095,2.02129,25000000.0
2008-05-13 08:48:00,2.02118,2.02118,2.02068,2.02068,36000000.0
2008-05-13 08:49:00,2.02072,2.02073,2.02039,2.02073,27000000.0
2008-05-13 08:50:00,2.02109,2.02138,2.021,2.02125,56000000.0
2008-05-13 08:51:00,2.02119,2.02124,2.02115,2.0212,32000000.0
2008-05-13 08:52:00,2.02114,2.02176,2.02114,2.02174,39000000.0
2008-05-13 08:53:00,2.02174,2.02174,2.02116,2.02116,63000000.0
2008-05-13 08:54:00,2.02114,2.02114,2.02083,2.02098,42000000.0
2008-05-13 08:55:00,2.02065,2.0208,2.02058,2.02058,55000000.0
2008-05-13 08:56:00,2.02019,2.02019,2.01912,2.01912,21000000.0
2008-05-13 08:57:00,2.01936,2.01944,2.0189,2.01901,23000000.0
2008-05-13 08:58:00,2.01837,2.01878,2.01827,2.01827,18000000.0
2008-05-13 08:59:00,2.01845,2.01891,2.01845,2.01881,12000000.0
2008-05-13 09:00:00,2.01878,2.01878,2.01825,2.01839,26000000.0
2008-05-13 09:01:00,2.01786,2.01799,2.01775,2.01799,19000000.0
2008-05-13 09:02:00,2.01794,2.01824,2.01787,2.01787,15000000.0
2008-05-13 09:03:00,2.01805,2.01849,2.01797,2.01797,16000000.0
2008-05-13 09:04:00,2.01807,2.01823,2.01798,2.01799,22000000.0
2008-05-13 09:05:00,2.01807,2.01807,2.01789,2.01795,11000000.0
2008-05-13 09:06:00,2.01789,2.01798,2.01754,2.01798,31000000.0
2008-05-13 09:07:00,2.0178,2.01792,2.0175,2.01792,33000000.0
2008-05-13 09:08:00,2.01741,2.01741,2.01658,2.01658,17000000.0
2008-05-13 09:09:00,2.01651,2.0166,2.01636,2.0166,37000000.0
2008-05-13 09:10:00,2.01695,2.01695,2.01658,2.01668,31000000.0
2008-05-13 09:11:00,2.01674,2.01676,2.01664,2.01664,26000000.0
2008-05-13 09:12:00,2.01659,2.01659,2.01638,2.01642,41000000.0
2008-05-13 09:13:00,2.01654,2.01654,2.01569,2.01569,61000000.0
2008-05-13 09:14:00,2.015,2.01509,2.01478,2.01507,57000000.0
2008-05-13 09:15:00,2.01533,2.01563,2.01533,2.01555,33000000.0
2008-05-13 09:16:00,2.01537,2.01537,2.01515,2.01532,39000000.0
2008-05-13 09:17:00,2.01564,2.01572,2.0152,2.0152,40000000.0
2008-05-13 09:18:00,2.01514,2.01533,2.01504,2.01533,68000000.0
2008-05-13 09:19:00,2.01537,2.01537,2.01507,2.01531,52000000.0
2008-05-13 09:20:00,2.01494,2.01526,2.01494,2.01526,37000000.0
2008-05-13 09:21:00,2.0154,2.01561,2.01521,2.01529,61000000.0
2008-05-13 09:22:00,2.01498,2.015,2.01463,2.0147,63000000.0
2008-05-13 09:23:00,2.01466,2.01466,2.01439,2.01439,65000000.0
2008-05-13 09:24:00,2.01439,2.01461,2.01413,2.01449,47000000.0
2008-05-13 09:25:00,2.01431,2.01431,2.01389,2.01424,32000000.0
2008-05-13 09:26:00,2.01444,2.01469,2.01444,2.01462,29000000.0
2008-05-13 09:27:00,2.0146,2.01496,2.01459,2.01475,55000000.0
2008-05-13 09:28:00,2.01472,2.01477,2.01449,2.01449,46000000.0
2008-05-13 09:29:00,2.01428,2.01428,2.01375,2.01375,32000000.0
2008-05-13 09:30:00,2.01365,2.01401,2.01346,2.01401,24000000.0
2008-05-13 09:31:00,2.01415,2.01418,2.01394,2.01394,18000000.0
2008-05-13 09:32:00,2.01421,2.01421,2.01365,2.01365,35000000.0
2008-05-13 09:33:00,2.01359,2.01382,2.01359,2.01371,43000000.0
2008-05-13 09:34:00,2.01368,2.01368,2.01325,2.01331,31000000.0
2008-05-13 09:35:00,2.01345,2.01345,2.01312,2.01323,47000000.0
2008-05-13 09:36:00,2.01348,2.01367,2.01341,2.01358,34000000.0
2008-05-13 09:37:00,2.0131,2.0132,2.01291,2.01305,49000000.0
2008-05-13 09:38:00,2.01339,2.01342,2.01271,2.01271,37000000.0
2008-05-13 09:39:00,2.01274,2.01361,2.01274,2.01361,61000000.0
2008-05-13 09:40:00,2.01382,2.01382,2.01337,2.01347,46000000.0
2008-05-13 09:41:00,2.01371,2.01396,2.01371,2.01375,33000000.0
2008-05-13 09:42:00,2.01411,2.01422,2.01388,2.01407,60000000.0
2008-05-13 09:43:00,2.01403,2.01426,2.01395,2.01399,66000000.0
2008-05-13 09:44:00,2.01428,2.01473,2.01428,2.01473,21000000.0
2008-05-13 09:45:00,2.01501,2.0151,2.01499,2.01504,22000000.0
2008-05-13 09:46:00,2.01475,2.01481,2.01453,2.01453,30000000.0
2008-05-13 09:47:00,2.01431,2.01433,2.01406,2.01433,24000000.0
2008-05-13 09:48:00,2.01465,2.01489,2.01461,2.01461,34000000.0
2008-05-13 09:49:00,2.01455,2.01481,2.01453,2.01481,26000000.0
2008-05-13 09:50:00,2.01483,2.01483,2.01448,2.01448,34000000.0
2008-05-13 09:51:00,2.01455,2.01455,2.01447,2.01449,56000000.0
2008-05-13 09:52:00,2.01459,2.01461,2.01445,2.01445,38000000.0
2008-05-13 09:53:00,2.01469,2.01469,2.01458,2.01467,32000000.0
2008-05-13 09:54:00,2.01442,2.01442,2.01407,2.01423,36000000.0
2008-05-13 09:55:00,2.01422,2.01422,2.01391,2.01391,38000000.0
2008-05-13 09:56:00,2.01394,2.01415,2.0139,2.01411,38000000.0
2008-05-13 09:57:00,2.0141,2.01418,2.01373,2.01373,30000000.0
2008-05-13 09:58:00,2.01354,2.01354,2.01298,2.01298,52000000.0
2008-05-13 09:59:00,2.0126,2.0128,2.01252,2.0128,32000000.0
2008-05-13 10:00:00,2.0129,2.01295,2.01284,2.01288,39000000.0
2008-05-13 10:01:00,2.01314,2.01357,2.01314,2.01357,44000000.0
2008-05-13 10:02:00,2.01335,2.01391,2.01335,2.01378,34000000.0
2008-05-13 10:03:00,2.01408,2.01462,2.01408,2.01462,47000000.0
2008-05-13 10:04:00,2.01478,2.01489,2.01462,2.01489,32000000.0
2008-05-13 10:05:00,2.01522,2.01522,2.01493,2.01494,32000000.0
2008-05-13 10:06:00,2.0149,2.0149,2.01468,2.01478,42000000.0
2008-05-13 10:07:00,2.01468,2.01468,2.01419,2.01419,51000000.0
2008-05-13 10:08:00,2.01421,2.01441,2.01403,2.01403,54000000.0
2008-05-13 10:09:00,2.01379,2.01384,2.01364,2.01368,53000000.0
2008-05-13 10:10:00,2.01348,2.01385,2.01345,2.01364,72000000.0
2008-05-13 10:11:00,2.0138,2.01404,2.0138,2.01404,61000000.0
2008-05-13 10:12:00,2.01401,2.01415,2.01393,2.01393,65000000.0
2008-05-13 10:13:00,2.01389,2.01389,2.01358,2.01358,56000000.0
2008-05-13 10:14:00,2.01355,2.01375,2.01339,2.01375,49000000.0
2008-05-13 10:15:00,2.0138,2.01415,2.0138,2.01409,46000000.0
2008-05-13 10:16:00,2.01399,2.01399,2.01348,2.01348,33000000.0
2008-05-13 10:17:00,2.01347,2.01369,2.01347,2.01351,37000000.0
2008-05-13 10:18:00,2.01373,2.01384,2.01364,2.01382,50000000.0
2008-05-13 10:19:00,2.01407,2.0145,2.01407,2.01425,59000000.0
2008-05-13 10:20:00,2.01422,2.01446,2.01389,2.01389,41000000.0
2008-05-13 10:21:00,2.01413,2.01413,2.01355,2.01385,44000000.0
2008-05-13 10:22:00,2.01384,2.01462,2.01378,2.01462,47000000.0
2008-05-13 10:23:00,2.01445,2.01455,2.01427,2.01435,58000000.0
2008-05-13 10:24:00,2.01427,2.01427,2.01419,2.01419,43000000.0
2008-05-13 10:25:00,2.01425,2.01433,2.01418,2.0143,60000000.0
2008-05-13 10:26:00,2.01424,2.01424,2.01368,2.01368,64000000.0
2008-05-13 10:27:00,2.01375,2.01411,2.01375,2.014,54000000.0
2008-05-13 10:28:00,2.0142,2.01444,2.01415,2.01422,62000000.0
2008-05-13 10:29:00,2.01393,2.01435,2.01376,2.01435,61000000.0
2008-05-13 10:30:00,2.01439,2.01439,2.01381,2.01381,36000000.0
2008-05-13 10:31:00,2.01396,2.01396,2.0138,2.01384,39000000.0
2008-05-13 10:32:00,2.01329,2.01393,2.01324,2.01393,44000000.0
2008-05-13 10:33:00,2.01372,2.01426,2.01372,2.01375,18000000.0
2008-05-13 10:34:00,2.0144,2.0144,2.014,2.01426,20000000.0
2008-05-13 10:35:00,2.01422,2.01429,2.0137,2.01372,23000000.0
2008-05-13 10:36:00,2.01386,2.01386,2.01326,2.01326,32000000.0
2008-05-13 10:37:00,2.0131,2.0131,2.01291,2.01292,30000000.0
2008-05-13 10:38:00,2.01289,2.01335,2.01289,2.01335,26000000.0
2008-05-13 10:39:00,2.01293,2.01321,2.01293,2.01321,29000000.0
2008-05-13 10:40:00,2.01306,2.01334,2.01297,2.0131,19000000.0
2008-05-13 10:41:00,2.01305,2.0132,2.01299,2.01299,29000000.0
2008-05-13 10:42:00,2.01271,2.01276,2.01241,2.0125,38000000.0
2008-05-13 10:43:00,2.01226,2.01226,2.01186,2.01186,27000000.0
2008-05-13 10:44:00,2.01208,2.01208,2.01178,2.012,26000000.0
2008-05-13 10:45:00,2.0122,2.01242,2.0122,2.01236,27000000.0
2008-05-13 10:46:00,2.0123,2.0123,2.01158,2.01158,35000000.0
2008-05-13 10:47:00,2.01071,2.01169,2.01071,2.0115,23000000.0
2008-05-13 10:48:00,2.01125,2.01131,2.0111,2.01131,44000000.0
2008-05-13 10:49:00,2.01107,2.01113,2.01087,2.01113,36000000.0
2008-05-13 10:50:00,2.01088,2.01092,2.01063,2.01063,47000000.0
2008-05-13 10:51:00,2.01102,2.01175,2.01102,2.01175,45000000.0
2008-05-13 10:52:00,2.0119,2.0119,2.01157,2.01157,33000000.0
2008-05-13 10:53:00,2.01101,2.01119,2.01086,2.01119,46000000.0
2008-05-13 10:54:00,2.01141,2.01192,2.01127,2.01192,35000000.0
2008-05-13 10:55:00,2.01218,2.01325,2.01218,2.01325,37000000.0
2008-05-13 10:56:00,2.01366,2.01375,2.01343,2.01348,33000000.0
2008-05-13 10:57:00,2.01339,2.01381,2.01338,2.01338,33000000.0
2008-05-13 10:58:00,2.01371,2.01424,2.01371,2.01424,26000000.0
2008-05-13 10:59:00,2.0143,2.0143,2.014,2.01406,47000000.0
2008-05-13 11:00:00,2.01392,2.01401,2.01343,2.01343,39000000.0
2008-05-13 11:01:00,2.0132,2.0132,2.01277,2.01283,45000000.0
2008-05-13 11:02:00,2.01305,2.01335,2.01299,2.01299,17000000.0
2008-05-13 11:03:00,2.01296,2.01312,2.01292,2.01308,37000000.0
2008-05-13 11:04:00,2.01311,2.01311,2.01252,2.01252,40000000.0
2008-05-13 11:05:00,2.01238,2.01238,2.01192,2.01192,18000000.0
2008-05-13 11:06:00,2.01204,2.01204,2.01152,2.01163,19000000.0
2008-05-13 11:07:00,2.01196,2.01221,2.01176,2.01221,30000000.0
2008-05-13 11:08:00,2.01234,2.01243,2.01223,2.01241,30000000.0
2008-05-13 11:09:00,2.01228,2.01266,2.01228,2.01266,45000000.0
2008-05-13 11:10:00,2.01253,2.01253,2.01219,2.01239,35000000.0
2008-05-13 11:11:00,2.01268,2.01307,2.01268,2.01278,46000000.0
2008-05-13 11:12:00,2.01347,2.01347,2.01303,2.01303,55000000.0
2008-05-13 11:13:00,2.01346,2.01368,2.01338,2.01368,59000000.0
2008-05-13 11:14:00,2.01382,2.01382,2.01259,2.01259,41000000.0
2008-05-13 11:15:00,2.01316,2.01335,2.01312,2.01335,34000000.0
2008-05-13 11:16:00,2.01306,2.01306,2.01242,2.01242,20000000.0
2008-05-13 11:17:00,2.01241,2.01302,2.01237,2.01302,57000000.0
2008-05-13 11:18:00,2.01288,2.01342,2.01288,2.01335,44000000.0
2008-05-13 11:19:00,2.01337,2.01358,2.01326,2.01346,63000000.0
2008-05-13 11:20:00,2.01373,2.01404,2.01373,2.01396,43000000.0
2008-05-13 11:21:00,2.01447,2.01538,2.01432,2.01538,34000000.0
2008-05-13 11:22:00,2.01533,2.01533,2.0144,2.0144,56000000.0
2008-05-13 11:23:00,2.01472,2.01612,2.01472,2.01598,43000000.0
2008-05-13 11:24:00,2.0155,2.0155,2.01428,2.01451,53000000.0
2008-05-13 11:25:00,2.01488,2.01504,2.01471,2.01474,29000000.0
2008-05-13 11:26:00,2.01464,2.01501,2.01464,2.01501,41000000.0
2008-05-13 11:27:00,2.01462,2.01462,2.01403,2.01403,34000000.0
2008-05-13 11:28:00,2.01408,2.0141,2.01389,2.01393,36000000.0
2008-05-13 11:29:00,2.01402,2.01427,2.01389,2.01427,43000000.0
2008-05-13 11:30:00,2.01433,2.01477,2.01433,2.01434,24000000.0
2008-05-13 11:31:00,2.01435,2.01465,2.01419,2.01465,34000000.0
2008-05-13 11:32:00,2.01447,2.01447,2.01405,2.01437,46000000.0
2008-05-13 11:33:00,2.01478,2.01547,2.01478,2.01547,41000000.0
2008-05-13 11:34:00,2.01551,2.01571,2.01551,2.01571,28000000.0
2008-05-13 11:35:00,2.01555,2.01555,2.01412,2.01412,44000000.0
2008-05-13 11:36:00,2.01416,2.01464,2.01416,2.01464,48000000.0
2008-05-13 11:37:00,2.01491,2.01506,2.01472,2.015,50000000.0
2008-05-13 11:38:00,2.01517,2.01602,2.01517,2.01602,37000000.0
2008-05-13 11:39:00,2.01655,2.0167,2.01639,2.01648,52000000.0
2008-05-13 11:40:00,2.01652,2.01676,2.01652,2.01654,27000000.0
2008-05-13 11:41:00,2.01652,2.01653,2.01643,2.01644,49000000.0
2008-05-13 11:42:00,2.01638,2.01658,2.01638,2.01658,22000000.0
2008-05-13 11:43:00,2.0173,2.0183,2.0173,2.0183,45000000.0
2008-05-13 11:44:00,2.01855,2.01969,2.01855,2.01934,42000000.0
2008-05-13 11:45:00,2.01951,2.01951,2.01745,2.01823,41000000.0
2008-05-13 11:46:00,2.01825,2.01825,2.01788,2.01788,38000000.0
2008-05-13 11:47:00,2.01771,2.01771,2.01739,2.01739,22000000.0
2008-05-13 11:48:00,2.01722,2.01722,2.01617,2.01714,27000000.0
2008-05-13 11:49:00,2.01673,2.01724,2.01658,2.01724,41000000.0
2008-05-13 11:50:00,2.0175,2.01767,2.01748,2.01761,44000000.0
2008-05-13 11:51:00,2.01761,2.01796,2.01761,2.01796,37000000.0
2008-05-13 11:52:00,2.01766,2.01766,2.01672,2.01672,37000000.0
2008-05-13 11:53:00,2.01643,2.01646,2.01569,2.01569,33000000.0
2008-05-13 11:54:00,2.01522,2.0153,2.01498,2.0153,37000000.0
2008-05-13 11:55:00,2.01489,2.01583,2.01489,2.01579,38000000.0
2008-05-13 11:56:00,2.0152,2.01537,2.01513,2.01513,51000000.0
2008-05-13 11:57:00,2.01523,2.01531,2.01513,2.01523,29000000.0
2008-05-13 11:58:00,2.01557,2.01641,2.01557,2.01641,31000000.0
2008-05-13 11:59:00,2.01606,2.01651,2.01601,2.01651,51000000.0
2008-05-13 12:00:00,2.01643,2.01647,2.0157,2.01571,23000000.0
2008-05-13 12:01:00,2.01521,2.01589,2.01509,2.01509,24000000.0
2008-05-13 12:02:00,2.01527,2.01597,2.01527,2.01597,34000000.0
2008-05-13 12:03:00,2.01619,2.01646,2.01617,2.01646,36000000.0
2008-05-13 12:04:00,2.01661,2.01661,2.01649,2.01653,33000000.0
2008-05-13 12:05:00,2.01644,2.01655,2.01642,2.01654,26000000.0
2008-05-13 12:06:00,2.01674,2.01677,2.01671,2.01671,15000000.0
2008-05-13 12:07:00,2.01667,2.01667,2.01654,2.01654,23000000.0
2008-05-13 12:08:00,2.01634,2.01639,2.0162,2.01636,37000000.0
2008-05-13 12:09:00,2.0163,2.0163,2.01483,2.01483,11000000.0
2008-05-13 12:10:00,2.01434,2.01462,2.01434,2.01462,25000000.0
2008-05-13 12:11:00,2.01456,2.01466,2.01437,2.01466,33000000.0
2008-05-13 12:12:00,2.01476,2.01476,2.01446,2.01446,31000000.0
2008-05-13 12:13:00,2.01439,2.015,2.01439,2.015,24000000.0
2008-05-13 12:14:00,2.0153,2.01575,2.0153,2.01569,36000000.0
2008-05-13 12:15:00,2.01545,2.01545,2.0148,2.01537,29000000.0
2008-05-13 12:16:00,2.0155,2.01578,2.0155,2.01554,30000000.0
2008-05-13 12:17:00,2.01594,2.01594,2.01557,2.01557,41000000.0
2008-05-13 12:18:00,2.01535,2.01561,2.01535,2.01539,43000000.0
2008-05-13 12:19:00,2.01544,2.01551,2.01495,2.01495,37000000.0
2008-05-13 12:20:00,2.01478,2.01507,2.0147,2.01507,40000000.0
2008-05-13 12:21:00,2.0149,2.01503,2.01481,2.01501,61000000.0
2008-05-13 12:22:00,2.01499,2.015,2.0148,2.0148,24000000.0
2008-05-13 12:23:00,2.01451,2.01471,2.01451,2.01466,23000000.0
2008-05-13 12:24:00,2.01462,2.01471,2.01417,2.01471,30000000.0
2008-05-13 12:25:00,2.01477,2.01483,2.01435,2.01452,22000000.0
2008-05-13 12:26:00,2.01414,2.01441,2.01398,2.01398,32000000.0
2008-05-13 12:27:00,2.01378,2.01378,2.01354,2.01357,25000000.0
2008-05-13 12:28:00,2.01353,2.01366,2.01344,2.01365,58000000.0
2008-05-13 12:29:00,2.01365,2.01379,2.01176,2.01195,71000000.0
2008-05-13 12:30:00,2.01224,2.01492,2.01224,2.01367,47000000.0
2008-05-13 12:31:00,2.01361,2.01385,2.01352,2.01356,55000000.0
2008-05-13 12:32:00,2.01351,2.01364,2.01337,2.01358,32000000.0
2008-05-13 12:33:00,2.01378,2.01393,2.01377,2.01393,40000000.0
2008-05-13 12:34:00,2.014,2.0142,2.014,2.0142,14000000.0
2008-05-13 12:35:00,2.01425,2.01448,2.01425,2.01444,20000000.0
2008-05-13 12:36:00,2.01445,2.01463,2.01445,2.01459,36000000.0
2008-05-13 12:37:00,2.01452,2.01454,2.01368,2.01368,22000000.0
2008-05-13 12:38:00,2.01363,2.01431,2.01346,2.01431,12000000.0
2008-05-13 12:39:00,2.01423,2.01424,2.01409,2.0141,20000000.0
2008-05-13 12:40:00,2.01421,2.01452,2.01421,2.01435,16000000.0
2008-05-13 12:41:00,2.01432,2.01432,2.01406,2.01406,10000000.0
2008-05-13 12:42:00,2.01404,2.01422,2.01404,2.01419,26000000.0
2008-05-13 12:43:00,2.01437,2.01528,2.01437,2.01528,9000000.0
2008-05-13 12:44:00,2.01538,2.0156,2.01538,2.01539,21000000.0
2008-05-13 12:45:00,2.01528,2.01554,2.01528,2.01546,30000000.0
2008-05-13 12:46:00,2.01567,2.01568,2.01541,2.01555,41000000.0
2008-05-13 12:47:00,2.01505,2.01505,2.01417,2.01417,26000000.0
2008-05-13 12:48:00,2.0141,2.01507,2.01401,2.01507,27000000.0
2008-05-13 12:49:00,2.01499,2.01499,2.01418,2.01418,36000000.0
2008-05-13 12:50:00,2.01437,2.01438,2.01397,2.01397,34000000.0
2008-05-13 12:51:00,2.0142,2.01425,2.01397,2.01425,25000000.0
2008-05-13 12:52:00,2.01476,2.01476,2.01451,2.01469,26000000.0
2008-05-13 12:53:00,2.01459,2.01459,2.01408,2.01408,16000000.0
2008-05-13 12:54:00,2.01438,2.01468,2.01438,2.01449,28000000.0
2008-05-13 12:55:00,2.01451,2.01507,2.01451,2.01507,29000000.0
2008-05-13 12:56:00,2.01488,2.01582,2.01488,2.01582,30000000.0
2008-05-13 12:57:00,2.01581,2.01628,2.01581,2.01589,26000000.0
2008-05-13 12:58:00,2.01545,2.01549,2.0151,2.01549,14000000.0
2008-05-13 12:59:00,2.01534,2.01566,2.01481,2.01481,32000000.0
2008-05-13 13:00:00,2.01497,2.01504,2.01476,2.01504,20000000.0
2008-05-13 13:01:00,2.01507,2.01519,2.01469,2.01474,31000000.0
2008-05-13 13:02:00,2.01473,2.01473,2.01457,2.01473,12000000.0
2008-05-13 13:03:00,2.01503,2.0151,2.01484,2.01504,21000000.0
2008-05-13 13:04:00,2.01521,2.01553,2.01521,2.01553,7000000.0
2008-05-13 13:05:00,2.01559,2.01559,2.01529,2.01536,17000000.0
2008-05-13 13:06:00,2.01576,2.01603,2.01564,2.01596,22000000.0
2008-05-13 13:07:00,2.01602,2.01618,2.01597,2.01616,17000000.0
2008-05-13 13:08:00,2.01628,2.01633,2.01607,2.01633,37000000.0
2008-05-13 13:09:00,2.01649,2.01649,2.0163,2.01647,33000000.0
2008-05-13 13:10:00,2.01659,2.01684,2.01659,2.0167,32000000.0
2008-05-13 13:11:00,2.01673,2.01725,2.01673,2.01723,21000000.0
2008-05-13 13:12:00,2.01738,2.01748,2.01727,2.01727,7000000.0
2008-05-13 13:13:00,2.01726,2.01732,2.01717,2.01721,11000000.0
2008-05-13 13:14:00,2.01705,2.01705,2.01599,2.01599,33000000.0
2008-05-13 13:15:00,2.01571,2.0161,2.01571,2.0161,25000000.0
2008-05-13 13:16:00,2.01635,2.01663,2.01635,2.01643,20000000.0
2008-05-13 13:17:00,2.01627,2.01642,2.01627,2.0164,19000000.0
2008-05-13 13:18:00,2.01678,2.01701,2.01657,2.01657,41000000.0
2008-05-13 13:19:00,2.01646,2.01646,2.0162,2.01626,36000000.0
2008-05-13 13:20:00,2.01628,2.01676,2.01628,2.01676,36000000.0
2008-05-13 13:21:00,2.0167,2.017,2.0167,2.017,54000000.0
2008-05-13 13:22:00,2.01719,2.01748,2.01707,2.01748,41000000.0
2008-05-13 13:23:00,2.01745,2.01745,2.01701,2.01703,11000000.0
2008-05-13 13:24:00,2.01664,2.01669,2.01652,2.01652,23000000.0
2008-05-13 13:25:00,2.01629,2.01629,2.01584,2.01584,25000000.0
2008-05-13 13:26:00,2.0156,2.01563,2.01552,2.01553,20000000.0
2008-05-13 13:27:00,2.01552,2.01566,2.01528,2.01566,32000000.0
2008-05-13 13:28:00,2.01585,2.01624,2.01585,2.01603,26000000.0
2008-05-13 13:29:00,2.01642,2.01668,2.01642,2.01665,25000000.0
2008-05-13 13:30:00,2.01648,2.01656,2.01606,2.01606,16000000.0
2008-05-13 13:31:00,2.01638,2.0168,2.01603,2.0166,21000000.0
2008-05-13 13:32:00,2.01709,2.01722,2.01667,2.01667,28000000.0
2008-05-13 13:33:00,2.01694,2.01694,2.01638,2.01638,18000000.0
2008-05-13 13:34:00,2.0161,2.01617,2.01595,2.01605,35000000.0
2008-05-13 13:35:00,2.01604,2.01604,2.01561,2.01582,10000000.0
2008-05-13 13:36:00,2.01558,2.01558,2.01538,2.01541,40000000.0
2008-05-13 13:37:00,2.01503,2.01503,2.01395,2.01422,22000000.0
2008-05-13 13:38:00,2.014,2.01434,2.01399,2.01434,39000000.0
2008-05-13 13:39:00,2.01435,2.01442,2.01425,2.0143,32000000.0
2008-05-13 13:40:00,2.01428,2.01428,2.01399,2.01399,35000000.0
2008-05-13 13:41:00,2.0141,2.0141,2.01359,2.01359,27000000.0
2008-05-13 13:42:00,2.01408,2.01483,2.01408,2.01483,32000000.0
2008-05-13 13:43:00,2.01443,2.01475,2.01443,2.01454,26000000.0
2008-05-13 13:44:00,2.0146,2.01494,2.01455,2.01494,25000000.0
2008-05-13 13:45:00,2.01505,2.01513,2.015,2.01512,21000000.0
2008-05-13 13:46:00,2.01534,2.01552,2.01531,2.01552,13000000.0
2008-05-13 13:47:00,2.01581,2.01598,2.01575,2.01592,22000000.0
2008-05-13 13:48:00,2.01599,2.01657,2.01599,2.01657,21000000.0
2008-05-13 13:49:00,2.01654,2.01684,2.01654,2.01684,24000000.0
2008-05-13 13:50:00,2.017,2.01726,2.01697,2.01726,27000000.0
2008-05-13 13:51:00,2.01732,2.01745,2.01683,2.01683,27000000.0
2008-05-13 13:52:00,2.01617,2.01617,2.01575,2.01575,31000000.0
2008-05-13 13:53:00,2.01587,2.016,2.01559,2.016,31000000.0
2008-05-13 13:54:00,2.01585,2.01602,2.01585,2.01589,28000000.0
2008-05-13 13:55:00,2.01595,2.01601,2.01582,2.01582,33000000.0
2008-05-13 13:56:00,2.01554,2.01554,2.01502,2.01502,23000000.0
2008-05-13 13:57:00,2.0146,2.0146,2.01445,2.01447,19000000.0
2008-05-13 13:58:00,2.0144,2.0144,2.01425,2.01436,30000000.0
2008-05-13 13:59:00,2.01407,2.01411,2.01398,2.01406,39000000.0
2008-05-13 14:00:00,2.01399,2.01399,2.01389,2.01398,30000000.0
2008-05-13 14:01:00,2.01395,2.01395,2.01371,2.01382,16000000.0
2008-05-13 14:02:00,2.01389,2.01389,2.01375,2.01376,34000000.0
2008-05-13 14:03:00,2.01375,2.01383,2.01369,2.01382,24000000.0
2008-05-13 14:04:00,2.01389,2.01404,2.01388,2.01404,20000000.0
2008-05-13 14:05:00,2.0143,2.0146,2.01419,2.0146,31000000.0
2008-05-13 14:06:00,2.01435,2.01445,2.01435,2.01439,28000000.0
2008-05-13 14:07:00,2.0143,2.01442,2.01396,2.01442,32000000.0
2008-05-13 14:08:00,2.0142,2.0142,2.01399,2.01414,22000000.0
2008-05-13 14:09:00,2.01399,2.01399,2.01376,2.01398,15000000.0
2008-05-13 14:10:00,2.01397,2.01408,2.01397,2.01408,24000000.0
2008-05-13 14:11:00,2.01415,2.0143,2.01414,2.0143,22000000.0
2008-05-13 14:12:00,2.01406,2.01406,2.0131,2.01343,17000000.0
2008-05-13 14:13:00,2.01309,2.01309,2.01139,2.01139,19000000.0
2008-05-13 14:14:00,2.01151,2.01163,2.01125,2.01125,22000000.0
2008-05-13 14:15:00,2.01112,2.01125,2.0108,2.01125,26000000.0
2008-05-13 14:16:00,2.0113,2.0118,2.0113,2.0115,10000000.0
2008-05-13 14:17:00,2.01158,2.01169,2.01149,2.01169,8000000.0
2008-05-13 14:18:00,2.01213,2.01286,2.01213,2.01286,13000000.0
2008-05-13 14:19:00,2.01291,2.01294,2.01239,2.01239,29000000.0
2008-05-13 14:20:00,2.0125,2.01261,2.01245,2.01261,15000000.0
2008-05-13 14:21:00,2.01278,2.01298,2.0127,2.0127,18000000.0
2008-05-13 14:22:00,2.01285,2.01306,2.01278,2.01278,10000000.0
2008-05-13 14:23:00,2.01272,2.01272,2.01228,2.01228,24000000.0
2008-05-13 14:24:00,2.01244,2.01244,2.01226,2.01238,17000000.0
2008-05-13 14:25:00,2.01263,2.01277,2.01262,2.01277,31000000.0
2008-05-13 14:26:00,2.01284,2.01284,2.01257,2.01257,14000000.0
2008-05-13 14:27:00,2.01265,2.01315,2.01265,2.01315,14000000.0
2008-05-13 14:28:00,2.01316,2.01332,2.01292,2.01293,9000000.0
2008-05-13 14:29:00,2.01214,2.01214,2.01197,2.01197,7000000.0
2008-05-13 14:30:00,2.01065,2.01097,2.0098,2.01097,17000000.0
2008-05-13 14:31:00,2.00977,2.01012,2.00951,2.01012,21000000.0
2008-05-13 14:32:00,2.01079,2.01115,2.01074,2.01086,8000000.0
2008-05-13 14:33:00,2.01125,2.01147,2.01002,2.01002,10000000.0
2008-05-13 14:34:00,2.00998,2.01073,2.0099,2.01064,11000000.0
2008-05-13 14:35:00,2.01047,2.01047,2.00949,2.00949,7000000.0
2008-05-13 14:36:00,2.00916,2.00916,2.00892,2.00896,8000000.0
2008-05-13 14:37:00,2.00932,2.00961,2.00901,2.00961,11000000.0
2008-05-13 14:38:00,2.00975,2.01013,2.00975,2.01013,7000000.0
2008-05-13 14:39:00,2.00982,2.00982,2.00907,2.00908,8000000.0
2008-05-13 14:40:00,2.00884,2.00916,2.00884,2.00915,8000000.0
2008-05-13 14:41:00,2.00897,2.00897,2.00828,2.00828,10000000.0
2008-05-13 14:42:00,2.00782,2.0079,2.00743,2.0079,9000000.0
2008-05-13 14:43:00,2.00768,2.00849,2.00768,2.00849,8000000.0
2008-05-13 14:44:00,2.00881,2.00921,2.0087,2.00921,8000000.0
2008-05-13 14:45:00,2.0093,2.0093,2.00863,2.00863,7000000.0
2008-05-13 14:46:00,2.00854,2.00863,2.00834,2.00862,9000000.0
2008-05-13 14:47:00,2.0088,2.00881,2.00857,2.00862,8000000.0
2008-05-13 14:48:00,2.00855,2.00855,2.00804,2.00827,8000000.0
2008-05-13 14:49:00,2.00793,2.00871,2.00793,2.00865,9000000.0
2008-05-13 14:50:00,2.00865,2.00871,2.00821,2.00871,7000000.0
2008-05-13 14:51:00,2.00895,2.00925,2.00885,2.00925,10000000.0
2008-05-13 14:52:00,2.0095,2.01154,2.0095,2.01154,7000000.0
2008-05-13 14:53:00,2.01205,2.01209,2.0117,2.01209,7000000.0
2008-05-13 14:54:00,2.01213,2.01296,2.01213,2.01296,8000000.0
2008-05-13 14:55:00,2.01272,2.01272,2.0116,2.0116,7000000.0
2008-05-13 14:56:00,2.0116,2.01161,2.01075,2.01075,8000000.0
2008-05-13 14:57:00,2.01133,2.01133,2.01084,2.01094,7000000.0
2008-05-13 14:58:00,2.01105,2.01126,2.01095,2.01095,8000000.0
2008-05-13 14:59:00,2.01092,2.01117,2.01092,2.01117,8000000.0
2008-05-13 15:00:00,2.01178,2.01191,2.01172,2.01174,7000000.0
2008-05-13 15:01:00,2.01148,2.01156,2.01137,2.01149,8000000.0
2008-05-13 15:02:00,2.01181,2.01183,2.01141,2.01141,7000000.0
2008-05-13 15:03:00,2.01138,2.01181,2.01138,2.01175,7000000.0
2008-05-13 15:04:00,2.0115,2.01173,2.01147,2.01147,8000000.0
2008-05-13 15:05:00,2.01122,2.01158,2.01121,2.01158,7000000.0
2008-05-13 15:06:00,2.01154,2.01157,2.01143,2.01149,8000000.0
2008-05-13 15:07:00,2.01169,2.01209,2.01158,2.01209,11000000.0
2008-05-13 15:08:00,2.01186,2.01203,2.01172,2.01203,8000000.0
2008-05-13 15:09:00,2.01209,2.01211,2.01173,2.01176,7000000.0
2008-05-13 15:10:00,2.01206,2.0121,2.01198,2.01203,7000000.0
2008-05-13 15:11:00,2.01193,2.01221,2.01193,2.01208,11000000.0
2008-05-13 15:12:00,2.01207,2.01292,2.01198,2.01292,10000000.0
2008-05-13 15:13:00,2.01277,2.01289,2.01269,2.01279,9000000.0
2008-05-13 15:14:00,2.01298,2.01356,2.01298,2.01356,10000000.0
2008-05-13 15:15:00,2.01353,2.01353,2.0132,2.01325,8000000.0
2008-05-13 15:16:00,2.013,2.01345,2.013,2.01328,9000000.0
2008-05-13 15:17:00,2.01346,2.01371,2.01346,2.01371,9000000.0
2008-05-13 15:18:00,2.01332,2.01332,2.01298,2.01301,8000000.0
2008-05-13 15:19:00,2.01262,2.01282,2.01262,2.01277,7000000.0
2008-05-13 15:20:00,2.01293,2.01329,2.01293,2.01329,9000000.0
2008-05-13 15:21:00,2.01318,2.01318,2.01286,2.01287,8000000.0
2008-05-13 15:22:00,2.01282,2.01339,2.01282,2.01311,9000000.0
2008-05-13 15:23:00,2.0132,2.01335,2.01314,2.01314,8000000.0
2008-05-13 15:24:00,2.01335,2.01367,2.01335,2.01346,8000000.0
2008-05-13 15:25:00,2.01329,2.01341,2.013,2.013,7000000.0
2008-05-13 15:26:00,2.0128,2.01293,2.01274,2.01289,7000000.0
2008-05-13 15:27:00,2.01267,2.01267,2.01219,2.01219,7000000.0
2008-05-13 15:28:00,2.01213,2.01213,2.01154,2.01169,11000000.0
2008-05-13 15:29:00,2.01172,2.01172,2.01127,2.01133,7000000.0
2008-05-13 15:30:00,2.01164,2.01207,2.01164,2.01207,9000000.0
2008-05-13 15:31:00,2.01228,2.01277,2.01228,2.01256,9000000.0
2008-05-13 15:32:00,2.01301,2.01362,2.01301,2.01348,10000000.0
2008-05-13 15:33:00,2.01365,2.01453,2.01365,2.01453,8000000.0
2008-05-13 15:34:00,2.01465,2.01501,2.01442,2.01501,9000000.0
2008-05-13 15:35:00,2.01572,2.01608,2.01572,2.01594,7000000.0
2008-05-13 15:36:00,2.01549,2.0162,2.01549,2.01617,7000000.0
2008-05-13 15:37:00,2.01647,2.01699,2.01647,2.01687,8000000.0
2008-05-13 15:38:00,2.01545,2.01746,2.01545,2.01717,7000000.0
2008-05-13 15:39:00,2.01747,2.01747,2.01681,2.01686,10000000.0
2008-05-13 15:40:00,2.01669,2.01669,2.01619,2.01619,9000000.0
2008-05-13 15:41:00,2.01632,2.01642,2.01599,2.01599,11000000.0
2008-05-13 15:42:00,2.01622,2.01674,2.01622,2.01674,8000000.0
2008-05-13 15:43:00,2.01642,2.01642,2.01613,2.01637,8000000.0
2008-05-13 15:44:00,2.01649,2.01662,2.0162,2.0162,8000000.0
2008-05-13 15:45:00,2.01612,2.01642,2.01611,2.01611,8000000.0
2008-05-13 15:46:00,2.01609,2.01632,2.01578,2.01632,10000000.0
2008-05-13 15:47:00,2.01622,2.01622,2.01603,2.01616,7000000.0
2008-05-13 15:48:00,2.01607,2.01616,2.01594,2.01602,7000000.0
2008-05-13 15:49:00,2.0161,2.01631,2.0161,2.01624,8000000.0
2008-05-13 15:50:00,2.01614,2.01638,2.01596,2.01638,8000000.0
2008-05-13 15:51:00,2.01659,2.01854,2.01659,2.01854,9000000.0
2008-05-13 15:52:00,2.01814,2.01814,2.01764,2.01793,7000000.0
2008-05-13 15:53:00,2.01762,2.01793,2.01762,2.01777,7000000.0
2008-05-13 15:54:00,2.01752,2.01768,2.01732,2.01732,11000000.0
2008-05-13 15:55:00,2.01759,2.01793,2.01759,2.01775,9000000.0
2008-05-13 15:56:00,2.01764,2.01772,2.0176,2.0176,7000000.0
2008-05-13 15:57:00,2.0177,2.01795,2.0177,2.01779,10000000.0
2008-05-13 15:58:00,2.01748,2.01757,2.01711,2.01711,10000000.0
2008-05-13 15:59:00,2.01669,2.01767,2.01669,2.01767,7000000.0
2008-05-13 16:00:00,2.0175,2.01825,2.01731,2.01825,7000000.0
2008-05-13 16:01:00,2.01811,2.01811,2.01728,2.01728,9000000.0
2008-05-13 16:02:00,2.01759,2.01771,2.01751,2.01751,8000000.0
2008-05-13 16:03:00,2.01757,2.01758,2.01743,2.01753,11000000.0
2008-05-13 16:04:00,2.01754,2.0177,2.01742,2.0177,8000000.0
2008-05-13 16:05:00,2.01804,2.01825,2.01788,2.01825,9000000.0
2008-05-13 16:06:00,2.01869,2.01892,2.01869,2.01892,10000000.0
2008-05-13 16:07:00,2.01897,2.0191,2.01876,2.01876,10000000.0
2008-05-13 16:08:00,2.01872,2.01872,2.0183,2.01866,8000000.0
2008-05-13 16:09:00,2.01882,2.01895,2.01864,2.01864,7000000.0
2008-05-13 16:10:00,2.01887,2.01915,2.01868,2.01868,7000000.0
2008-05-13 16:11:00,2.01841,2.019,2.01841,2.01882,10000000.0
2008-05-13 16:12:00,2.01867,2.01902,2.01867,2.01888,9000000.0
2008-05-13 16:13:00,2.01893,2.01896,2.01844,2.01844,7000000.0
2008-05-13 16:14:00,2.01842,2.01846,2.0182,2.01833,11000000.0
2008-05-13 16:15:00,2.01849,2.01852,2.01808,2.01808,7000000.0
2008-05-13 16:16:00,2.01732,2.0181,2.01732,2.0181,7000000.0
2008-05-13 16:17:00,2.01831,2.01831,2.01795,2.01795,11000000.0
2008-05-13 16:18:00,2.01801,2.01806,2.01793,2.01806,11000000.0
2008-05-13 16:19:00,2.01833,2.01841,2.01819,2.01819,11000000.0
2008-05-13 16:20:00,2.01782,2.01782,2.01768,2.01768,9000000.0
2008-05-13 16:21:00,2.0177,2.0177,2.01746,2.0175,9000000.0
2008-05-13 16:22:00,2.01725,2.01736,2.01699,2.01736,8000000.0
2008-05-13 16:23:00,2.01713,2.01757,2.01706,2.01757,8000000.0
2008-05-13 16:24:00,2.01727,2.01737,2.01718,2.01735,10000000.0
2008-05-13 16:25:00,2.01741,2.01741,2.0168,2.01682,7000000.0
2008-05-13 16:26:00,2.01678,2.01678,2.01658,2.01672,7000000.0
2008-05-13 16:27:00,2.01687,2.0169,2.01676,2.01676,11000000.0
2008-05-13 16:28:00,2.01648,2.01676,2.01647,2.01655,11000000.0
2008-05-13 16:29:00,2.01741,2.01747,2.01709,2.01709,7000000.0
2008-05-13 16:30:00,2.01688,2.0169,2.01676,2.01684,8000000.0
2008-05-13 16:31:00,2.01677,2.01687,2.01675,2.01675,7000000.0
2008-05-13 16:32:00,2.01679,2.01679,2.01657,2.01659,8000000.0
2008-05-13 16:33:00,2.01647,2.01654,2.01632,2.01648,11000000.0
2008-05-13 16:34:00,2.01611,2.01634,2.01611,2.01634,8000000.0
2008-05-13 16:35:00,2.01605,2.01611,2.01601,2.01601,7000000.0
2008-05-13 16:36:00,2.01587,2.01587,2.01558,2.01586,8000000.0
2008-05-13 16:37:00,2.01578,2.01595,2.01543,2.01595,8000000.0
2008-05-13 16:38:00,2.01569,2.01569,2.01541,2.01552,7000000.0
2008-05-13 16:39:00,2.01558,2.01591,2.01558,2.01583,8000000.0
2008-05-13 16:40:00,2.01611,2.01611,2.01594,2.01598,11000000.0
2008-05-13 16:41:00,2.01613,2.01622,2.01594,2.01609,10000000.0
2008-05-13 16:42:00,2.01603,2.01611,2.01591,2.01611,7000000.0
2008-05-13 16:43:00,2.01624,2.01643,2.01624,2.01638,7000000.0
2008-05-13 16:44:00,2.0164,2.01654,2.01633,2.01647,7000000.0
2008-05-13 16:45:00,2.01656,2.01694,2.01656,2.01674,11000000.0
2008-05-13 16:46:00,2.01725,2.01746,2.01708,2.01741,11000000.0
2008-05-13 16:47:00,2.01749,2.01787,2.01749,2.01776,7000000.0
2008-05-13 16:48:00,2.01767,2.01767,2.01734,2.01741,10000000.0
2008-05-13 16:49:00,2.01717,2.0172,2.01697,2.01703,8000000.0
2008-05-13 16:50:00,2.01647,2.01652,2.01636,2.01648,8000000.0
2008-05-13 16:51:00,2.01675,2.01678,2.01661,2.01675,9000000.0
2008-05-13 16:52:00,2.01673,2.01713,2.01673,2.01713,7000000.0
2008-05-13 16:53:00,2.01717,2.01726,2.01706,2.01717,8000000.0
2008-05-13 16:54:00,2.0175,2.01767,2.01741,2.01741,7000000.0
2008-05-13 16:55:00,2.01746,2.01783,2.01746,2.01762,11000000.0
2008-05-13 16:56:00,2.01771,2.01771,2.01753,2.01753,11000000.0
2008-05-13 16:57:00,2.01746,2.01762,2.01741,2.01762,7000000.0
2008-05-13 16:58:00,2.0178,2.01799,2.0178,2.01785,8000000.0
2008-05-13 16:59:00,2.01652,2.01857,2.01652,2.01854,7000000.0
2008-05-13 17:00:00,2.01851,2.01851,2.0183,2.0183,11000000.0
2008-05-13 17:01:00,2.01857,2.01871,2.01857,2.01866,7000000.0
2008-05-13 17:02:00,2.01848,2.01873,2.01848,2.01859,8000000.0
2008-05-13 17:03:00,2.01828,2.01837,2.01646,2.01822,7000000.0
2008-05-13 17:04:00,2.01828,2.0183,2.01813,2.01813,7000000.0
2008-05-13 17:05:00,2.01815,2.01815,2.01801,2.0181,10000000.0
2008-05-13 17:06:00,2.01783,2.0179,2.01739,2.01739,9000000.0
2008-05-13 17:07:00,2.01722,2.01725,2.01706,2.01725,8000000.0
2008-05-13 17:08:00,2.0173,2.01752,2.0172,2.01752,9000000.0
2008-05-13 17:09:00,2.01754,2.01754,2.01672,2.01673,8000000.0
2008-05-13 17:10:00,2.01655,2.01655,2.01603,2.01603,9000000.0
2008-05-13 17:11:00,2.01587,2.01605,2.01587,2.01603,8000000.0
2008-05-13 17:12:00,2.01585,2.01585,2.01547,2.01547,7000000.0
2008-05-13 17:13:00,2.01545,2.01559,2.01519,2.01519,8000000.0
2008-05-13 17:14:00,2.01533,2.01552,2.01533,2.01552,8000000.0
2008-05-13 17:15:00,2.01564,2.01588,2.01564,2.01577,7000000.0
2008-05-13 17:16:00,2.01608,2.01608,2.01573,2.01586,10000000.0
2008-05-13 17:17:00,2.01583,2.016,2.01566,2.01575,7000000.0
2008-05-13 17:18:00,2.01597,2.01603,2.01584,2.01598,9000000.0
2008-05-13 17:19:00,2.01675,2.01782,2.01675,2.01782,7000000.0
2008-05-13 17:20:00,2.01765,2.01765,2.01727,2.01742,8000000.0
2008-05-13 17:21:00,2.01747,2.01837,2.01747,2.01836,10000000.0
2008-05-13 17:22:00,2.0184,2.01874,2.01826,2.01826,8000000.0
2008-05-13 17:23:00,2.01822,2.01822,2.01797,2.01816,8000000.0
2008-05-13 17:24:00,2.01843,2.01877,2.01843,2.01877,7000000.0
2008-05-13 17:25:00,2.01893,2.01917,2.01883,2.01883,7000000.0
2008-05-13 17:26:00,2.01933,2.0198,2.01933,2.01976,7000000.0
2008-05-13 17:27:00,2.01983,2.01983,2.01949,2.01972,9000000.0
2008-05-13 17:28:00,2.01991,2.01991,2.01933,2.01941,7000000.0
2008-05-13 17:29:00,2.01981,2.01981,2.01869,2.01878,8000000.0
2008-05-13 17:30:00,2.01891,2.01903,2.01847,2.01903,8000000.0
2008-05-13 17:31:00,2.01912,2.01912,2.01858,2.01858,9000000.0
2008-05-13 17:32:00,2.01874,2.01897,2.01858,2.01897,8000000.0
2008-05-13 17:33:00,2.01895,2.01926,2.01876,2.01876,11000000.0
2008-05-13 17:34:00,2.01865,2.01886,2.01852,2.01886,9000000.0
2008-05-13 17:35:00,2.01893,2.019,2.01877,2.01879,7000000.0
2008-05-13 17:36:00,2.01883,2.01906,2.01865,2.01906,7000000.0
2008-05-13 17:37:00,2.01915,2.01922,2.01896,2.01919,7000000.0
2008-05-13 17:38:00,2.01969,2.01982,2.01964,2.01982,8000000.0
2008-05-13 17:39:00,2.01966,2.01992,2.01966,2.01992,7000000.0
2008-05-13 17:40:00,2.01994,2.02007,2.0199,2.01993,9000000.0
2008-05-13 17:41:00,2.02013,2.02032,2.02011,2.02016,8000000.0
2008-05-13 17:42:00,2.02002,2.02002,2.01978,2.01979,11000000.0
2008-05-13 17:43:00,2.01964,2.01964,2.0192,2.01939,7000000.0
2008-05-13 17:44:00,2.0197,2.01971,2.01951,2.0196,10000000.0
2008-05-13 17:45:00,2.0197,2.01988,2.0197,2.01986,7000000.0
2008-05-13 17:46:00,2.01995,2.02038,2.01995,2.02017,8000000.0
2008-05-13 17:47:00,2.02023,2.02023,2.01983,2.02016,8000000.0
2008-05-13 17:48:00,2.02019,2.02051,2.02013,2.02051,7000000.0
2008-05-13 17:49:00,2.02072,2.02141,2.02072,2.02141,7000000.0
2008-05-13 17:50:00,2.02159,2.02159,2.02144,2.02145,7000000.0
2008-05-13 17:51:00,2.02124,2.02124,2.02092,2.02112,7000000.0
2008-05-13 17:52:00,2.021,2.021,2.0207,2.02078,7000000.0
2008-05-13 17:53:00,2.02065,2.02065,2.02052,2.02058,7000000.0
2008-05-13 17:54:00,2.02059,2.02066,2.02014,2.02014,11000000.0
2008-05-13 17:55:00,2.02022,2.02037,2.02022,2.02037,7000000.0
2008-05-13 17:56:00,2.0205,2.02054,2.02036,2.02046,7000000.0
2008-05-13 17:57:00,2.02027,2.02027,2.01991,2.01991,10000000.0
2008-05-13 17:58:00,2.01997,2.02034,2.01997,2.02034,10000000.0
2008-05-13 17:59:00,2.02036,2.02049,2.01972,2.01972,10000000.0
2008-05-13 18:00:00,2.0193,2.01939,2.01925,2.01939,10000000.0
2008-05-13 18:01:00,2.01918,2.01937,2.01916,2.01918,8000000.0
2008-05-13 18:02:00,2.01897,2.01903,2.01873,2.01901,8000000.0
2008-05-13 18:03:00,2.01942,2.01957,2.01834,2.01834,10000000.0
2008-05-13 18:04:00,2.0184,2.01854,2.01824,2.01854,8000000.0
2008-05-13 18:05:00,2.01838,2.01846,2.01804,2.01819,10000000.0
2008-05-13 18:06:00,2.01797,2.0181,2.01766,2.01766,10000000.0
2008-05-13 18:07:00,2.01778,2.01809,2.01778,2.01804,8000000.0
2008-05-13 18:08:00,2.018,2.01806,2.0178,2.0178,8000000.0
2008-05-13 18:09:00,2.01806,2.0182,2.01801,2.01812,8000000.0
2008-05-13 18:10:00,2.01789,2.01789,2.01759,2.01772,11000000.0
2008-05-13 18:11:00,2.01832,2.0189,2.01832,2.0189,7000000.0
2008-05-13 18:12:00,2.01904,2.01917,2.01885,2.01885,9000000.0
2008-05-13 18:13:00,2.01878,2.01934,2.01862,2.01934,11000000.0
2008-05-13 18:14:00,2.01924,2.01933,2.0192,2.01921,7000000.0
2008-05-13 18:15:00,2.01928,2.01928,2.01854,2.01859,8000000.0
2008-05-13 18:16:00,2.01864,2.01881,2.01853,2.01853,11000000.0
2008-05-13 18:17:00,2.01826,2.01827,2.01803,2.01804,10000000.0
2008-05-13 18:18:00,2.01793,2.01801,2.01759,2.01762,8000000.0
2008-05-13 18:19:00,2.01757,2.01834,2.01757,2.01832,9000000.0
2008-05-13 18:20:00,2.01842,2.01842,2.01801,2.01801,7000000.0
2008-05-13 18:21:00,2.0182,2.01839,2.0165,2.01827,11000000.0
2008-05-13 18:22:00,2.01844,2.01855,2.01833,2.01855,11000000.0
2008-05-13 18:23:00,2.01853,2.01903,2.0185,2.01896,8000000.0
2008-05-13 18:24:00,2.0188,2.0188,2.01869,2.01876,10000000.0
2008-05-13 18:25:00,2.0184,2.0184,2.01808,2.01811,7000000.0
2008-05-13 18:26:00,2.01801,2.0181,2.01796,2.01808,8000000.0
2008-05-13 18:27:00,2.01807,2.0182,2.01795,2.01795,7000000.0
2008-05-13 18:28:00,2.01756,2.01817,2.01756,2.01817,7000000.0
2008-05-13 18:29:00,2.01821,2.01844,2.01821,2.01844,7000000.0
2008-05-13 18:30:00,2.0183,2.01837,2.01799,2.01824,8000000.0
2008-05-13 18:31:00,2.01805,2.01805,2.01778,2.01778,9000000.0
2008-05-13 18:32:00,2.01772,2.01772,2.01717,2.01745,11000000.0
2008-05-13 18:33:00,2.01781,2.01786,2.01751,2.01751,11000000.0
2008-05-13 18:34:00,2.01726,2.01726,2.0171,2.01724,7000000.0
2008-05-13 18:35:00,2.01771,2.01803,2.01736,2.01803,8000000.0
2008-05-13 18:36:00,2.01857,2.01883,2.01857,2.01878,7000000.0
2008-05-13 18:37:00,2.01886,2.01899,2.01878,2.01893,8000000.0
2008-05-13 18:38:00,2.01901,2.01918,2.01896,2.01914,8000000.0
2008-05-13 18:39:00,2.01892,2.01901,2.01874,2.01874,7000000.0
2008-05-13 18:40:00,2.01864,2.01884,2.01863,2.01873,7000000.0
2008-05-13 18:41:00,2.01892,2.01904,2.01892,2.01897,8000000.0
2008-05-13 18:42:00,2.01894,2.01912,2.01883,2.01912,11000000.0
2008-05-13 18:43:00,2.01914,2.01919,2.01903,2.01909,8000000.0
2008-05-13 18:44:00,2.01915,2.0192,2.019,2.01904,7000000.0
2008-05-13 18:45:00,2.01918,2.01923,2.01899,2.01918,11000000.0
2008-05-13 18:46:00,2.01953,2.01988,2.01953,2.01971,9000000.0
2008-05-13 18:47:00,2.01966,2.01976,2.01943,2.01943,8000000.0
2008-05-13 18:48:00,2.0199,2.02032,2.0199,2.02032,9000000.0
2008-05-13 18:49:00,2.01991,2.01991,2.01948,2.0197,7000000.0
2008-05-13 18:50:00,2.01986,2.01991,2.0197,2.01976,11000000.0
2008-05-13 18:51:00,2.01978,2.01999,2.0197,2.01995,7000000.0
2008-05-13 18:52:00,2.01963,2.01963,2.01938,2.01945,8000000.0
2008-05-13 18:53:00,2.01928,2.01955,2.01928,2.01953,11000000.0
2008-05-13 18:54:00,2.01962,2.02015,2.01962,2.02005,7000000.0
2008-05-13 18:55:00,2.02016,2.02029,2.02013,2.02029,7000000.0
2008-05-13 18:56:00,2.02078,2.02106,2.02068,2.02068,7000000.0
2008-05-13 18:57:00,2.0209,2.021,2.02079,2.02079,10000000.0
2008-05-13 18:58:00,2.02074,2.02074,2.02045,2.02056,9000000.0
2008-05-13 18:59:00,2.02062,2.02067,2.02051,2.02054,8000000.0
2008-05-13 19:00:00,2.02017,2.02017,2.0196,2.01963,7000000.0
2008-05-13 19:01:00,2.01987,2.01998,2.01981,2.01988,7000000.0
2008-05-13 19:02:00,2.01985,2.01985,2.01952,2.01952,8000000.0
2008-05-13 19:03:00,2.01938,2.01942,2.0192,2.0192,7000000.0
2008-05-13 19:04:00,2.01936,2.01968,2.01923,2.01968,8000000.0
2008-05-13 19:05:00,2.01946,2.01985,2.01946,2.01983,8000000.0
2008-05-13 19:06:00,2.01979,2.01987,2.01937,2.01966,8000000.0
2008-05-13 19:07:00,2.01963,2.01974,2.01963,2.01974,9000000.0
2008-05-13 19:08:00,2.01988,2.01988,2.0196,2.0197,8000000.0
2008-05-13 19:09:00,2.01955,2.01963,2.01951,2.01963,7000000.0
2008-05-13 19:10:00,2.01965,2.01979,2.0196,2.01979,11000000.0
2008-05-13 19:11:00,2.01982,2.01982,2.01961,2.01977,10000000.0
2008-05-13 19:12:00,2.01971,2.01971,2.0195,2.01966,7000000.0
2008-05-13 19:13:00,2.01998,2.02013,2.01854,2.01909,8000000.0
2008-05-13 19:14:00,2.01887,2.01887,2.01873,2.01873,8000000.0
2008-05-13 19:15:00,2.01888,2.01903,2.01877,2.01877,10000000.0
2008-05-13 19:16:00,2.01902,2.0196,2.01902,2.01959,8000000.0
2008-05-13 19:17:00,2.01973,2.01988,2.01957,2.01961,10000000.0
2008-05-13 19:18:00,2.0195,2.0199,2.0195,2.0199,11000000.0
2008-05-13 19:19:00,2.02009,2.02015,2.01976,2.01982,8000000.0
2008-05-13 19:20:00,2.01956,2.01988,2.01956,2.01973,11000000.0
2008-05-13 19:21:00,2.01973,2.01973,2.01922,2.01955,10000000.0
2008-05-13 19:22:00,2.01999,2.02031,2.01999,2.02031,9000000.0
2008-05-13 19:23:00,2.01984,2.01984,2.01931,2.01948,8000000.0
2008-05-13 19:24:00,2.01955,2.01994,2.01953,2.01994,9000000.0
2008-05-13 19:25:00,2.01979,2.01979,2.01962,2.01962,9000000.0
2008-05-13 19:26:00,2.01975,2.01986,2.01975,2.01986,7000000.0
2008-05-13 19:27:00,2.01983,2.01984,2.01964,2.01964,8000000.0
2008-05-13 19:28:00,2.01959,2.01966,2.01941,2.01959,10000000.0
2008-05-13 19:29:00,2.01948,2.0197,2.01925,2.0197,7000000.0
2008-05-13 19:30:00,2.01989,2.01999,2.01946,2.01955,10000000.0
2008-05-13 19:31:00,2.01938,2.01939,2.01922,2.01922,7000000.0
2008-05-13 19:32:00,2.0192,2.01932,2.01914,2.0192,10000000.0
2008-05-13 19:33:00,2.01869,2.01888,2.01869,2.01875,7000000.0
2008-05-13 19:34:00,2.01876,2.01902,2.0187,2.01902,8000000.0
2008-05-13 19:35:00,2.01931,2.01989,2.01931,2.01989,7000000.0
2008-05-13 19:36:00,2.01925,2.01941,2.01923,2.01941,7000000.0
2008-05-13 19:37:00,2.01965,2.01965,2.01931,2.01948,8000000.0
2008-05-13 19:38:00,2.0194,2.01945,2.01933,2.01933,8000000.0
2008-05-13 19:39:00,2.01944,2.01957,2.01932,2.01932,8000000.0
2008-05-13 19:40:00,2.0195,2.01979,2.0194,2.01979,7000000.0
2008-05-13 19:41:00,2.01986,2.02005,2.01976,2.02005,9000000.0
2008-05-13 19:42:00,2.01992,2.01992,2.01967,2.01982,7000000.0
2008-05-13 19:43:00,2.02,2.02,2.0198,2.01998,11000000.0
2008-05-13 19:44:00,2.02006,2.02006,2.0198,2.0198,8000000.0
2008-05-13 19:45:00,2.01963,2.01991,2.01925,2.01991,9000000.0
2008-05-13 19:46:00,2.02005,2.02055,2.01992,2.02055,7000000.0
2008-05-13 19:47:00,2.02099,2.02163,2.02099,2.02163,9000000.0
2008-05-13 19:48:00,2.02163,2.02184,2.02158,2.02184,8000000.0
2008-05-13 19:49:00,2.02203,2.02203,2.02182,2.02187,7000000.0
2008-05-13 19:50:00,2.02174,2.02192,2.02151,2.02151,7000000.0
2008-05-13 19:51:00,2.02111,2.02119,2.02106,2.02116,7000000.0
2008-05-13 19:52:00,2.02109,2.02116,2.02095,2.02112,7000000.0
2008-05-13 19:53:00,2.02106,2.02106,2.02084,2.02089,7000000.0
2008-05-13 19:54:00,2.02092,2.02092,2.02066,2.02078,8000000.0
2008-05-13 19:55:00,2.0203,2.02111,2.02027,2.02111,8000000.0
2008-05-13 19:56:00,2.02118,2.02127,2.02093,2.02098,8000000.0
2008-05-13 19:57:00,2.02108,2.02108,2.0209,2.02107,7000000.0
2008-05-13 19:58:00,2.02112,2.02112,2.02063,2.02063,10000000.0
2008-05-13 19:59:00,2.02025,2.02072,2.02025,2.02062,8000000.0
2008-05-13 20:00:00,2.02065,2.02087,2.02047,2.02074,7000000.0
2008-05-13 20:01:00,2.02091,2.02091,2.02075,2.02088,7000000.0
2008-05-13 20:02:00,2.02067,2.02072,2.02056,2.02057,7000000.0
2008-05-13 20:03:00,2.02038,2.0206,2.02031,2.0206,9000000.0
2008-05-13 20:04:00,2.02075,2.02085,2.02068,2.02073,9000000.0
2008-05-13 20:05:00,2.02045,2.02052,2.01998,2.02003,9000000.0
2008-05-13 20:06:00,2.02005,2.02017,2.01999,2.02004,11000000.0
2008-05-13 20:07:00,2.02067,2.02094,2.02067,2.02071,10000000.0
2008-05-13 20:08:00,2.02089,2.02089,2.02012,2.02022,8000000.0
2008-05-13 20:09:00,2.02027,2.02078,2.02027,2.02041,7000000.0
2008-05-13 20:10:00,2.02046,2.02076,2.02046,2.02058,8000000.0
2008-05-13 20:11:00,2.02084,2.02112,2.02084,2.02094,8000000.0
2008-05-13 20:12:00,2.02118,2.02127,2.02092,2.02092,7000000.0
2008-05-13 20:13:00,2.02081,2.02087,2.0198,2.0198,10000000.0
2008-05-13 20:14:00,2.01871,2.01877,2.01845,2.01845,7000000.0
2008-05-13 20:15:00,2.01802,2.01802,2.01765,2.01792,7000000.0
2008-05-13 20:16:00,2.01881,2.01964,2.01881,2.0194,7000000.0
2008-05-13 20:17:00,2.01924,2.01965,2.01924,2.01924,11000000.0
2008-05-13 20:18:00,2.01896,2.01934,2.0189,2.0189,9000000.0
2008-05-13 20:19:00,2.01866,2.01919,2.01866,2.01919,8000000.0
2008-05-13 20:20:00,2.01953,2.01969,2.01938,2.01938,7000000.0
2008-05-13 20:21:00,2.01939,2.01967,2.01938,2.01967,11000000.0
2008-05-13 20:22:00,2.02021,2.02048,2.02014,2.02016,7000000.0
2008-05-13 20:23:00,2.02053,2.02053,2.02035,2.02035,7000000.0
2008-05-13 20:24:00,2.02043,2.02043,2.02031,2.02035,8000000.0
2008-05-13 20:25:00,2.02016,2.02025,2.01979,2.01979,11000000.0
2008-05-13 20:26:00,2.01978,2.02003,2.01978,2.01996,8000000.0
2008-05-13 20:27:00,2.01994,2.01994,2.01962,2.01983,9000000.0
2008-05-13 20:28:00,2.01972,2.02001,2.01972,2.02,7000000.0
2008-05-13 20:29:00,2.02016,2.02046,2.02016,2.0204,8000000.0
2008-05-13 20:30:00,2.02052,2.02052,2.02003,2.02003,8000000.0
2008-05-13 20:31:00,2.02014,2.02022,2.02002,2.02022,7000000.0
2008-05-13 20:32:00,2.02062,2.02123,2.02062,2.02123,7000000.0
2008-05-13 20:33:00,2.02164,2.02174,2.02141,2.02141,7000000.0
2008-05-13 20:34:00,2.02125,2.02125,2.02065,2.0207,8000000.0
2008-05-13 20:35:00,2.02063,2.02107,2.02054,2.02058,9000000.0
2008-05-13 20:36:00,2.02039,2.02071,2.02039,2.02071,7000000.0
2008-05-13 20:37:00,2.02069,2.02069,2.02046,2.02049,11000000.0
2008-05-13 20:38:00,2.0206,2.02127,2.0206,2.02127,10000000.0
2008-05-13 20:39:00,2.02149,2.02164,2.02128,2.02156,9000000.0
2008-05-13 20:40:00,2.02134,2.02152,2.0213,2.0213,8000000.0
2008-05-13 20:41:00,2.02099,2.02114,2.02098,2.02112,8000000.0
2008-05-13 20:42:00,2.02121,2.02139,2.02081,2.02081,11000000.0
2008-05-13 20:43:00,2.02118,2.02118,2.02095,2.021,8000000.0
2008-05-13 20:44:00,2.02103,2.02125,2.02096,2.02125,10000000.0
2008-05-13 20:45:00,2.02132,2.02138,2.02128,2.02134,7000000.0
2008-05-13 20:46:00,2.02123,2.02123,2.02088,2.02093,8000000.0
2008-05-13 20:47:00,2.02078,2.02096,2.02075,2.02083,7000000.0
2008-05-13 20:48:00,2.02087,2.02095,2.02049,2.02082,10000000.0
2008-05-13 20:49:00,2.0205,2.02076,2.02041,2.02065,7000000.0
2008-05-13 20:50:00,2.02075,2.02089,2.02055,2.02089,8000000.0
2008-05-13 20:51:00,2.02071,2.02081,2.02052,2.02052,9000000.0
2008-05-13 20:52:00,2.02045,2.02057,2.02032,2.02057,11000000.0
2008-05-13 20:53:00,2.02068,2.0207,2.02038,2.02038,11000000.0
2008-05-13 20:54:00,2.02099,2.02136,2.02099,2.02136,11000000.0
2008-05-13 20:55:00,2.02132,2.02132,2.02084,2.02127,8000000.0
2008-05-13 20:56:00,2.02087,2.02088,2.02075,2.02081,7000000.0
2008-05-13 20:57:00,2.02066,2.02086,2.02046,2.0208,9000000.0
2008-05-13 20:58:00,2.02103,2.02124,2.02102,2.02112,7000000.0
2008-05-13 20:59:00,2.02128,2.02176,2.02122,2.02176,7000000.0
2008-05-13 21:00:00,2.0219,2.0219,2.02143,2.02144,7000000.0
2008-05-13 21:01:00,2.02133,2.02138,2.0206,2.0206,7000000.0
2008-05-13 21:02:00,2.02027,2.02081,2.02006,2.02081,7000000.0
2008-05-13 21:03:00,2.02093,2.02115,2.02093,2.02115,8000000.0
2008-05-13 21:04:00,2.02129,2.02129,2.0208,2.0211,7000000.0
2008-05-13 21:05:00,2.02092,2.02112,2.02092,2.02112,7000000.0
2008-05-13 21:06:00,2.02108,2.02132,2.02108,2.02129,8000000.0
2008-05-13 21:07:00,2.02161,2.02187,2.02161,2.0218,8000000.0
2008-05-13 21:08:00,2.02171,2.02183,2.02167,2.02183,10000000.0
2008-05-13 21:09:00,2.02172,2.02172,2.02135,2.02135,10000000.0
2008-05-13 21:10:00,2.02167,2.02167,2.0215,2.02152,8000000.0
2008-05-13 21:11:00,2.02162,2.02192,2.02161,2.02181,7000000.0
2008-05-13 21:12:00,2.02188,2.02201,2.02188,2.02195,8000000.0
2008-05-13 21:13:00,2.02192,2.02192,2.02148,2.0217,10000000.0
2008-05-13 21:14:00,2.02179,2.02179,2.02156,2.02176,8000000.0
2008-05-13 21:15:00,2.02183,2.02206,2.02183,2.02193,8000000.0
2008-05-13 21:16:00,2.02177,2.02177,2.02125,2.02125,7000000.0
2008-05-13 21:17:00,2.02145,2.02169,2.02145,2.02166,6000000.0
2008-05-13 21:18:00,2.02141,2.02141,2.02128,2.02137,5000000.0
2008-05-13 21:19:00,2.02152,2.02183,2.02152,2.02183,9000000.0
2008-05-13 21:20:00,2.02167,2.02178,2.02125,2.02126,11000000.0
2008-05-13 21:21:00,2.0219,2.022,2.02183,2.02198,10000000.0
2008-05-13 21:22:00,2.02236,2.02294,2.02236,2.02294,10000000.0
2008-05-13 21:23:00,2.02306,2.02306,2.0227,2.02271,7000000.0
2008-05-13 21:24:00,2.02246,2.02257,2.02243,2.02247,11000000.0
2008-05-13 21:25:00,2.02249,2.02249,2.02242,2.02245,7000000.0
2008-05-13 21:26:00,2.02225,2.02237,2.02206,2.02206,7000000.0
2008-05-13 21:27:00,2.02196,2.02206,2.02166,2.02182,7000000.0
2008-05-13 21:28:00,2.02184,2.02193,2.02171,2.02193,7000000.0
2008-05-13 21:29:00,2.02202,2.02209,2.02182,2.02182,8000000.0
2008-05-13 21:30:00,2.02158,2.02158,2.02137,2.0215,8000000.0
2008-05-13 21:31:00,2.02134,2.02181,2.02134,2.02181,8000000.0
2008-05-13 21:32:00,2.0216,2.02196,2.0216,2.02194,7000000.0
2008-05-13 21:33:00,2.02198,2.0221,2.02182,2.02193,11000000.0
2008-05-13 21:34:00,2.02193,2.02207,2.0219,2.02207,11000000.0
2008-05-13 21:35:00,2.02181,2.022,2.02177,2.02191,11000000.0
2008-05-13 21:36:00,2.02196,2.02198,2.02175,2.02185,8000000.0
2008-05-13 21:37:00,2.02185,2.02194,2.0217,2.02194,8000000.0
2008-05-13 21:38:00,2.02194,2.02195,2.02175,2.02195,8000000.0
2008-05-13 21:39:00,2.02186,2.02186,2.02173,2.0218,9000000.0
2008-05-13 21:40:00,2.02196,2.02206,2.02176,2.02197,7000000.0
2008-05-13 21:42:00,2.02178,2.02183,2.0217,2.02176,7000000.0
2008-05-13 21:43:00,2.02172,2.02206,2.02172,2.02206,9000000.0
2008-05-13 21:44:00,2.0217,2.02177,2.02161,2.02171,8000000.0
2008-05-13 21:45:00,2.02161,2.02175,2.02157,2.02164,10000000.0
2008-05-13 21:46:00,2.0217,2.0217,2.02144,2.02144,8000000.0
2008-05-13 21:47:00,2.02227,2.023,2.02227,2.023,8000000.0
2008-05-13 21:48:00,2.0231,2.0231,2.02299,2.023,8000000.0
2008-05-13 21:49:00,2.02297,2.023,2.02289,2.02299,8000000.0
2008-05-13 21:50:00,2.02302,2.02321,2.02299,2.02315,8000000.0
2008-05-13 21:51:00,2.02321,2.02321,2.02298,2.02298,7000000.0
2008-05-13 21:52:00,2.02322,2.02357,2.02322,2.02357,7000000.0
2008-05-13 21:53:00,2.02354,2.02354,2.02341,2.02354,7000000.0
2008-05-13 21:54:00,2.0234,2.0234,2.0231,2.02338,7000000.0
2008-05-13 21:55:00,2.0232,2.02322,2.02303,2.02303,7000000.0
2008-05-13 21:56:00,2.02324,2.02324,2.02272,2.02321,8000000.0
2008-05-13 21:57:00,2.02293,2.02293,2.0227,2.0229,7000000.0
2008-05-13 21:58:00,2.0228,2.02296,2.02278,2.02278,7000000.0
2008-05-13 21:59:00,2.02289,2.02292,2.02259,2.02259,8000000.0
2008-05-13 22:00:00,2.02263,2.02279,2.02238,2.02278,10000000.0
2008-05-13 22:01:00,2.02281,2.02281,2.0225,2.02268,9000000.0
2008-05-13 22:02:00,2.02268,2.02268,2.02225,2.02225,8000000.0
2008-05-13 22:03:00,2.0221,2.0221,2.02195,2.02195,7000000.0
2008-05-13 22:04:00,2.02222,2.02228,2.02216,2.02227,8000000.0
2008-05-13 22:05:00,2.02231,2.0225,2.02231,2.0225,10000000.0
2008-05-13 22:06:00,2.02265,2.02265,2.02254,2.02254,7000000.0
2008-05-13 22:07:00,2.02256,2.02262,2.02233,2.02233,8000000.0
2008-05-13 22:08:00,2.02285,2.02296,2.02285,2.02286,8000000.0
2008-05-13 22:09:00,2.02309,2.02332,2.02306,2.02332,9000000.0
2008-05-13 22:10:00,2.02324,2.02329,2.02316,2.02316,8000000.0
2008-05-13 22:11:00,2.02333,2.02346,2.02327,2.02344,9000000.0
2008-05-13 22:12:00,2.0234,2.02359,2.0234,2.02359,8000000.0
2008-05-13 22:13:00,2.02353,2.02353,2.02338,2.02341,7000000.0
2008-05-13 22:14:00,2.02347,2.02347,2.02303,2.02303,11000000.0
2008-05-13 22:15:00,2.02317,2.0232,2.0231,2.0232,6000000.0
2008-05-13 22:16:00,2.02331,2.02341,2.02312,2.02333,9000000.0
2008-05-13 22:17:00,2.02326,2.0233,2.02306,2.0233,7000000.0
2008-05-13 22:18:00,2.02358,2.02359,2.02349,2.02358,8000000.0
2008-05-13 22:19:00,2.02354,2.02354,2.02337,2.02344,7000000.0
2008-05-13 22:20:00,2.02351,2.0236,2.02351,2.0236,7000000.0
2008-05-13 22:21:00,2.02353,2.02363,2.02323,2.02323,9000000.0
2008-05-13 22:22:00,2.02331,2.02371,2.02331,2.02371,7000000.0
2008-05-13 22:23:00,2.0238,2.0238,2.02368,2.02378,9000000.0
2008-05-13 22:24:00,2.02344,2.02382,2.02344,2.02379,7000000.0
2008-05-13 22:25:00,2.02379,2.02379,2.02353,2.02377,8000000.0
2008-05-13 22:26:00,2.02355,2.02377,2.02355,2.02371,9000000.0
2008-05-13 22:27:00,2.02371,2.024,2.02371,2.024,8000000.0
2008-05-13 22:28:00,2.02399,2.02399,2.02364,2.02382,8000000.0
2008-05-13 22:29:00,2.02328,2.02355,2.0231,2.0231,10000000.0
2008-05-13 22:30:00,2.02406,2.02406,2.02384,2.02391,7000000.0
2008-05-13 22:31:00,2.02315,2.0233,2.023,2.023,9000000.0
2008-05-13 22:32:00,2.02355,2.0238,2.02352,2.02352,8000000.0
2008-05-13 22:33:00,2.02351,2.02352,2.02332,2.02343,7000000.0
2008-05-13 22:34:00,2.02317,2.02336,2.02287,2.02314,7000000.0
2008-05-13 22:35:00,2.02334,2.02339,2.02314,2.02339,8000000.0
2008-05-13 22:36:00,2.02302,2.02304,2.02285,2.02295,10000000.0
2008-05-13 22:37:00,2.02281,2.02293,2.02268,2.02268,7000000.0
2008-05-13 22:38:00,2.02289,2.02396,2.02289,2.02396,8000000.0
2008-05-13 22:39:00,2.02374,2.02374,2.02285,2.02294,9000000.0
2008-05-13 22:40:00,2.02339,2.02339,2.02306,2.02321,7000000.0
2008-05-13 22:41:00,2.02305,2.02327,2.02305,2.02324,8000000.0
2008-05-13 22:42:00,2.02317,2.02317,2.02278,2.02278,6000000.0
2008-05-13 22:43:00,2.02261,2.02318,2.02261,2.02318,7000000.0
2008-05-13 22:44:00,2.02333,2.02342,2.02313,2.02342,7000000.0
2008-05-13 22:45:00,2.02341,2.02351,2.02327,2.02345,7000000.0
2008-05-13 22:46:00,2.02367,2.0242,2.02367,2.0242,8000000.0
2008-05-13 22:47:00,2.02421,2.02435,2.02404,2.02404,11000000.0
2008-05-13 22:48:00,2.02422,2.02422,2.02387,2.02404,8000000.0
2008-05-13 22:49:00,2.02393,2.02404,2.02387,2.02397,7000000.0
2008-05-13 22:50:00,2.02386,2.02424,2.02373,2.02424,7000000.0
2008-05-13 22:51:00,2.02447,2.02465,2.02411,2.02465,10000000.0
2008-05-13 22:52:00,2.02465,2.02482,2.02441,2.02482,8000000.0
2008-05-13 22:53:00,2.02483,2.0249,2.02465,2.02465,7000000.0
2008-05-13 22:54:00,2.02494,2.02496,2.02485,2.02487,8000000.0
2008-05-13 22:55:00,2.02478,2.02508,2.02469,2.02492,7000000.0
2008-05-13 22:56:00,2.02511,2.02511,2.02499,2.02511,7000000.0
2008-05-13 22:57:00,2.02517,2.02521,2.02501,2.02521,7000000.0
2008-05-13 22:58:00,2.02509,2.02522,2.0239,2.0239,7000000.0
2008-05-13 22:59:00,2.02325,2.02344,2.02325,2.02344,7000000.0
2008-05-13 23:00:00,2.02358,2.02358,2.02232,2.02232,8000000.0
2008-05-13 23:01:00,2.02242,2.02261,2.02241,2.02261,8000000.0
2008-05-13 23:02:00,2.02282,2.02318,2.02277,2.02317,8000000.0
2008-05-13 23:03:00,2.02355,2.02362,2.02303,2.02303,7000000.0
2008-05-13 23:04:00,2.0229,2.02297,2.02277,2.02297,8000000.0
2008-05-13 23:05:00,2.02288,2.02318,2.02288,2.02318,8000000.0
2008-05-13 23:06:00,2.02288,2.02331,2.02288,2.02297,9000000.0
2008-05-13 23:07:00,2.02307,2.02308,2.02292,2.02303,10000000.0
2008-05-13 23:08:00,2.02298,2.02312,2.02296,2.02302,7000000.0
2008-05-13 23:09:00,2.02318,2.02332,2.0231,2.02327,9000000.0
2008-05-13 23:10:00,2.02321,2.02321,2.02265,2.02265,11000000.0
2008-05-13 23:11:00,2.0231,2.02328,2.02308,2.02308,7000000.0
2008-05-13 23:12:00,2.02289,2.02309,2.02283,2.02309,7000000.0
2008-05-13 23:13:00,2.02344,2.02408,2.02342,2.02408,7000000.0
2008-05-13 23:14:00,2.02427,2.02478,2.02427,2.0247,11000000.0
2008-05-13 23:15:00,2.02432,2.02436,2.02414,2.02415,9000000.0
2008-05-13 23:16:00,2.02393,2.02393,2.02351,2.02388,11000000.0
2008-05-13 23:17:00,2.02377,2.02377,2.02362,2.02369,7000000.0
2008-05-13 23:18:00,2.02322,2.02322,2.0226,2.02279,8000000.0
2008-05-13 23:19:00,2.02293,2.02351,2.02293,2.02351,7000000.0
2008-05-13 23:20:00,2.02344,2.02352,2.02338,2.02352,9000000.0
2008-05-13 23:21:00,2.02366,2.02409,2.02366,2.02409,9000000.0
2008-05-13 23:22:00,2.02368,2.02383,2.02368,2.0238,5000000.0
2008-05-13 23:23:00,2.02382,2.02395,2.02382,2.02395,8000000.0
2008-05-13 23:24:00,2.02392,2.02402,2.02392,2.024,7000000.0
2008-05-13 23:25:00,2.02398,2.02428,2.02398,2.02421,7000000.0
2008-05-13 23:26:00,2.02375,2.02404,2.02375,2.02391,8000000.0
2008-05-13 23:27:00,2.02354,2.02354,2.02309,2.02336,5000000.0
2008-05-13 23:28:00,2.02339,2.02349,2.02332,2.02335,10000000.0
2008-05-13 23:29:00,2.02329,2.02329,2.02292,2.02317,9000000.0
2008-05-13 23:30:00,2.02349,2.02349,2.02329,2.02331,8000000.0
2008-05-13 23:31:00,2.02352,2.02362,2.02334,2.02334,7000000.0
2008-05-13 23:32:00,2.02336,2.02348,2.02336,2.02348,8000000.0
2008-05-13 23:33:00,2.02338,2.02339,2.02316,2.02316,7000000.0
2008-05-13 23:34:00,2.02317,2.02325,2.02269,2.02271,11000000.0
2008-05-13 23:35:00,2.02282,2.02312,2.02282,2.02306,9000000.0
2008-05-13 23:36:00,2.0232,2.0232,2.02176,2.02176,7000000.0
2008-05-13 23:37:00,2.02109,2.02228,2.02109,2.02228,9000000.0
2008-05-13 23:38:00,2.02238,2.0234,2.02238,2.0234,8000000.0
2008-05-13 23:39:00,2.02426,2.02426,2.02389,2.02396,10000000.0
2008-05-13 23:40:00,2.02406,2.02408,2.02395,2.02408,7000000.0
2008-05-13 23:41:00,2.02404,2.02456,2.02404,2.02452,8000000.0
2008-05-13 23:42:00,2.0245,2.0245,2.02265,2.02265,6000000.0
2008-05-13 23:43:00,2.02245,2.02366,2.02245,2.02366,7000000.0
2008-05-13 23:44:00,2.02383,2.02389,2.02375,2.02375,7000000.0
2008-05-13 23:45:00,2.02272,2.02272,2.02237,2.02237,7000000.0
2008-05-13 23:46:00,2.02264,2.02356,2.02264,2.02356,8000000.0
2008-05-13 23:47:00,2.02381,2.02401,2.02331,2.02401,8000000.0
2008-05-13 23:48:00,2.02445,2.02463,2.02437,2.02449,7000000.0
2008-05-13 23:49:00,2.02475,2.02514,2.02471,2.02514,10000000.0
2008-05-13 23:50:00,2.0254,2.0254,2.02521,2.02521,8000000.0
2008-05-13 23:51:00,2.02485,2.02486,2.02467,2.02467,7000000.0
2008-05-13 23:52:00,2.02457,2.0248,2.02451,2.0248,11000000.0
2008-05-13 23:53:00,2.02485,2.02496,2.02475,2.02496,8000000.0
2008-05-13 23:54:00,2.02328,2.02519,2.02328,2.02495,9000000.0
2008-05-13 23:55:00,2.02484,2.02499,2.02479,2.02479,8000000.0
2008-05-13 23:56:00,2.02468,2.02471,2.02428,2.02428,8000000.0
2008-05-13 23:57:00,2.02398,2.02398,2.02254,2.02291,8000000.0
2008-05-13 23:58:00,2.02286,2.02308,2.02286,2.02307,7000000.0
2008-05-13 23:59:00,2.02291,2.02347,2.0229,2.02347,6000000.0
2008-05-14 00:00:00,2.02319,2.02336,2.02287,2.02336,7000000.0
2008-05-14 00:01:00,2.02343,2.02343,2.02309,2.02319,8000000.0
2008-05-14 00:02:00,2.02331,2.02331,2.02314,2.02317,8000000.0
2008-05-14 00:03:00,2.02319,2.02341,2.02314,2.02314,10000000.0
2008-05-14 00:04:00,2.02358,2.0238,2.02356,2.02376,7000000.0
2008-05-14 00:05:00,2.02367,2.02368,2.02361,2.02368,11000000.0
2008-05-14 00:06:00,2.02373,2.02378,2.02352,2.02366,10000000.0
2008-05-14 00:07:00,2.02383,2.02383,2.02343,2.02343,8000000.0
2008-05-14 00:08:00,2.023,2.02302,2.02289,2.023,9000000.0
2008-05-14 00:09:00,2.02303,2.02325,2.02303,2.02318,7000000.0
2008-05-14 00:10:00,2.0233,2.0233,2.02313,2.02313,8000000.0
2008-05-14 00:11:00,2.02316,2.02316,2.023,2.023,11000000.0
2008-05-14 00:12:00,2.02268,2.02293,2.02264,2.02291,7000000.0
2008-05-14 00:13:00,2.02302,2.02309,2.02288,2.02309,8000000.0
2008-05-14 00:14:00,2.02301,2.02302,2.02277,2.02302,8000000.0
2008-05-14 00:15:00,2.02322,2.02382,2.02322,2.02347,8000000.0
2008-05-14 00:16:00,2.02378,2.02396,2.02375,2.02396,7000000.0
2008-05-14 00:17:00,2.02393,2.02405,2.02376,2.02376,9000000.0
2008-05-14 00:18:00,2.02342,2.02342,2.02303,2.02303,10000000.0
2008-05-14 00:19:00,2.02246,2.02271,2.02246,2.02259,11000000.0
2008-05-14 00:20:00,2.02285,2.023,2.02285,2.02293,8000000.0
2008-05-14 00:21:00,2.02307,2.02309,2.02285,2.02285,7000000.0
2008-05-14 00:22:00,2.0228,2.0228,2.02267,2.02267,9000000.0
2008-05-14 00:23:00,2.02264,2.02322,2.02264,2.02322,8000000.0
2008-05-14 00:24:00,2.02309,2.02327,2.02276,2.02327,10000000.0
2008-05-14 00:25:00,2.02341,2.02392,2.02341,2.02377,9000000.0
2008-05-14 00:26:00,2.02405,2.02429,2.02399,2.02429,7000000.0
2008-05-14 00:27:00,2.0247,2.02502,2.0247,2.02502,9000000.0
2008-05-14 00:28:00,2.02533,2.02533,2.02506,2.02506,9000000.0
2008-05-14 00:29:00,2.02559,2.0264,2.02559,2.0261,8000000.0
2008-05-14 00:30:00,2.0262,2.0262,2.02521,2.02521,11000000.0
2008-05-14 00:31:00,2.0252,2.02543,2.02501,2.02543,8000000.0
2008-05-14 00:32:00,2.02521,2.02522,2.025,2.02516,8000000.0
2008-05-14 00:34:00,2.02507,2.02521,2.02484,2.02521,8000000.0
2008-05-14 00:35:00,2.02544,2.02578,2.02544,2.02578,10000000.0
2008-05-14 00:36:00,2.02595,2.026,2.02578,2.026,7000000.0
2008-05-14 00:37:00,2.02586,2.02586,2.02539,2.02544,8000000.0
2008-05-14 00:38:00,2.02598,2.02605,2.02567,2.02604,7000000.0
2008-05-14 00:39:00,2.02578,2.02582,2.02563,2.02574,10000000.0
2008-05-14 00:40:00,2.02564,2.02574,2.0256,2.02562,7000000.0
2008-05-14 00:41:00,2.02561,2.02561,2.02541,2.02549,10000000.0
2008-05-14 00:42:00,2.02537,2.02537,2.02472,2.02515,11000000.0
2008-05-14 00:43:00,2.02542,2.02547,2.0253,2.02534,8000000.0
2008-05-14 00:44:00,2.02567,2.0257,2.02561,2.02569,7000000.0
2008-05-14 00:45:00,2.02548,2.02583,2.02522,2.02583,8000000.0
2008-05-14 00:46:00,2.02557,2.02595,2.02557,2.02589,11000000.0
2008-05-14 00:47:00,2.0259,2.0259,2.02568,2.02571,6000000.0
2008-05-14 00:48:00,2.02573,2.02577,2.02563,2.02573,10000000.0
2008-05-14 00:49:00,2.02585,2.02592,2.0258,2.02586,10000000.0
2008-05-14 00:50:00,2.02584,2.02584,2.0256,2.02562,8000000.0
2008-05-14 00:51:00,2.02544,2.02544,2.02503,2.02503,7000000.0
2008-05-14 00:52:00,2.02487,2.02528,2.02487,2.02528,8000000.0
2008-05-14 00:53:00,2.02526,2.02535,2.02524,2.02531,10000000.0
2008-05-14 00:54:00,2.02513,2.02528,2.02466,2.02506,8000000.0
2008-05-14 00:55:00,2.02528,2.02553,2.02528,2.02553,7000000.0
2008-05-14 00:56:00,2.02572,2.02572,2.02538,2.02538,7000000.0
2008-05-14 00:57:00,2.02528,2.02536,2.02523,2.02533,8000000.0
2008-05-14 00:58:00,2.02552,2.02566,2.02544,2.02566,8000000.0
2008-05-14 00:59:00,2.02576,2.02576,2.02559,2.02559,7000000.0
2008-05-14 01:00:00,2.02548,2.02567,2.02546,2.02567,9000000.0
2008-05-14 01:01:00,2.02556,2.02556,2.02534,2.02536,7000000.0
2008-05-14 01:02:00,2.0251,2.02513,2.02488,2.02513,8000000.0
2008-05-14 01:03:00,2.02522,2.02528,2.02514,2.02525,10000000.0
2008-05-14 01:04:00,2.0253,2.0255,2.02521,2.0255,8000000.0
2008-05-14 01:05:00,2.02555,2.02564,2.02541,2.02543,7000000.0
2008-05-14 01:06:00,2.02579,2.02587,2.02566,2.02587,8000000.0
2008-05-14 01:07:00,2.0259,2.02605,2.0259,2.02596,7000000.0
2008-05-14 01:08:00,2.02608,2.0261,2.02576,2.0261,8000000.0
2008-05-14 01:09:00,2.02602,2.02607,2.02588,2.02598,7000000.0
2008-05-14 01:10:00,2.0265,2.02705,2.0265,2.02705,11000000.0
2008-05-14 01:11:00,2.02736,2.02736,2.0267,2.02692,11000000.0
2008-05-14 01:12:00,2.0272,2.0277,2.0272,2.0277,11000000.0
2008-05-14 01:13:00,2.02743,2.02743,2.0268,2.0268,7000000.0
2008-05-14 01:14:00,2.02684,2.02701,2.02669,2.0269,8000000.0
2008-05-14 01:15:00,2.02717,2.02721,2.02705,2.0271,7000000.0
2008-05-14 01:16:00,2.02713,2.02713,2.02695,2.02704,9000000.0
2008-05-14 01:17:00,2.02704,2.02704,2.02687,2.02688,8000000.0
2008-05-14 01:18:00,2.02683,2.02695,2.0268,2.02695,8000000.0
2008-05-14 01:19:00,2.02691,2.02697,2.02685,2.0269,7000000.0
2008-05-14 01:20:00,2.02687,2.02704,2.02683,2.02683,8000000.0
2008-05-14 01:21:00,2.0269,2.02697,2.02687,2.02695,5000000.0
2008-05-14 01:22:00,2.027,2.02717,2.02695,2.02717,7000000.0
2008-05-14 01:23:00,2.02715,2.02715,2.02695,2.02698,7000000.0
2008-05-14 01:24:00,2.02705,2.02708,2.02682,2.02682,11000000.0
2008-05-14 01:25:00,2.02679,2.02702,2.02679,2.02702,7000000.0
2008-05-14 01:26:00,2.02705,2.02705,2.0268,2.0268,8000000.0
2008-05-14 01:27:00,2.02712,2.02719,2.02709,2.02709,7000000.0
2008-05-14 01:28:00,2.02709,2.02711,2.02699,2.02699,8000000.0
2008-05-14 01:29:00,2.02696,2.02712,2.02693,2.02703,10000000.0
2008-05-14 01:30:00,2.02684,2.02694,2.02671,2.02679,7000000.0
2008-05-14 01:31:00,2.02691,2.02705,2.02689,2.02705,7000000.0
2008-05-14 01:32:00,2.02717,2.02717,2.02655,2.0269,9000000.0
2008-05-14 01:33:00,2.02707,2.02708,2.027,2.027,7000000.0
2008-05-14 01:34:00,2.02694,2.0273,2.02694,2.02715,11000000.0
2008-05-14 01:35:00,2.02724,2.02733,2.0272,2.02733,8000000.0
2008-05-14 01:36:00,2.02733,2.02751,2.02721,2.02729,10000000.0
2008-05-14 01:37:00,2.02718,2.02718,2.02705,2.02705,8000000.0
2008-05-14 01:38:00,2.02681,2.02681,2.02632,2.02677,7000000.0
2008-05-14 01:39:00,2.02696,2.0271,2.0269,2.0271,9000000.0
2008-05-14 01:40:00,2.02708,2.02718,2.02683,2.0271,11000000.0
2008-05-14 01:41:00,2.02706,2.02721,2.02683,2.02683,11000000.0
2008-05-14 01:42:00,2.02673,2.02673,2.02626,2.02642,9000000.0
2008-05-14 01:43:00,2.02647,2.02656,2.02637,2.02637,9000000.0
2008-05-14 01:44:00,2.02617,2.02617,2.02533,2.02533,8000000.0
2008-05-14 01:45:00,2.02593,2.02652,2.02593,2.02646,7000000.0
2008-05-14 01:46:00,2.02617,2.02622,2.02572,2.02578,7000000.0
2008-05-14 01:47:00,2.0265,2.02655,2.02632,2.0264,7000000.0
2008-05-14 01:48:00,2.02626,2.02626,2.02612,2.02614,8000000.0
2008-05-14 01:49:00,2.02587,2.02587,2.02557,2.02558,8000000.0
2008-05-14 01:50:00,2.02582,2.02592,2.02541,2.02541,7000000.0
2008-05-14 01:51:00,2.02588,2.02588,2.02562,2.02562,10000000.0
2008-05-14 01:52:00,2.02576,2.02599,2.02558,2.02558,8000000.0
2008-05-14 01:53:00,2.02544,2.02556,2.02539,2.0254,8000000.0
2008-05-14 01:54:00,2.02547,2.02549,2.02529,2.02529,10000000.0
2008-05-14 01:55:00,2.02552,2.02584,2.02552,2.02576,9000000.0
2008-05-14 01:56:00,2.026,2.02606,2.02416,2.02581,10000000.0
2008-05-14 01:57:00,2.02591,2.02622,2.02589,2.02609,9000000.0
2008-05-14 01:58:00,2.02595,2.0261,2.02592,2.02599,8000000.0
2008-05-14 01:59:00,2.02598,2.02601,2.02578,2.02593,11000000.0
2008-05-14 02:00:00,2.02573,2.026,2.02568,2.02568,5000000.0
2008-05-14 02:01:00,2.02549,2.02597,2.02548,2.02597,10000000.0
2008-05-14 02:02:00,2.0262,2.0263,2.0262,2.02625,13000000.0
2008-05-14 02:03:00,2.02635,2.02666,2.02608,2.02666,17000000.0
2008-05-14 02:04:00,2.02675,2.02675,2.02655,2.02655,12000000.0
2008-05-14 02:05:00,2.02664,2.02678,2.02662,2.02672,9000000.0
2008-05-14 02:06:00,2.02646,2.02646,2.02636,2.02642,7000000.0
2008-05-14 02:07:00,2.02654,2.02679,2.02654,2.02655,13000000.0
2008-05-14 02:08:00,2.02649,2.02649,2.02628,2.02628,16000000.0
2008-05-14 02:09:00,2.02596,2.02596,2.02578,2.02578,10000000.0
2008-05-14 02:10:00,2.02563,2.02587,2.02563,2.02587,8000000.0
2008-05-14 02:11:00,2.02564,2.02564,2.02477,2.02477,7000000.0
2008-05-14 02:12:00,2.02496,2.02509,2.02474,2.02474,14000000.0
2008-05-14 02:13:00,2.02444,2.0245,2.02426,2.0245,7000000.0
2008-05-14 02:14:00,2.02409,2.02409,2.02385,2.02399,7000000.0
2008-05-14 02:15:00,2.02405,2.02449,2.02405,2.02429,7000000.0
2008-05-14 02:16:00,2.02391,2.02391,2.02358,2.02383,8000000.0
2008-05-14 02:17:00,2.02379,2.02404,2.02379,2.02404,7000000.0
2008-05-14 02:18:00,2.0242,2.02425,2.02419,2.02419,11000000.0
2008-05-14 02:19:00,2.0241,2.02436,2.02408,2.02436,7000000.0
2008-05-14 02:20:00,2.02438,2.02448,2.02432,2.02448,12000000.0
2008-05-14 02:21:00,2.02501,2.02501,2.0247,2.0247,12000000.0
2008-05-14 02:22:00,2.02444,2.02457,2.02431,2.02456,7000000.0
2008-05-14 02:23:00,2.02452,2.02452,2.02401,2.02401,9000000.0
2008-05-14 02:24:00,2.02396,2.02396,2.02376,2.02376,8000000.0
2008-05-14 02:25:00,2.02417,2.02438,2.02417,2.02431,16000000.0
2008-05-14 02:26:00,2.02422,2.02422,2.02367,2.02367,20000000.0
2008-05-14 02:27:00,2.02385,2.02395,2.02374,2.02395,18000000.0
2008-05-14 02:28:00,2.0239,2.0239,2.02382,2.02389,10000000.0
2008-05-14 02:29:00,2.02355,2.02356,2.02332,2.02338,10000000.0
2008-05-14 02:30:00,2.02338,2.02351,2.02331,2.02341,10000000.0
2008-05-14 02:31:00,2.02322,2.02322,2.02298,2.02301,9000000.0
2008-05-14 02:32:00,2.02349,2.02384,2.02349,2.02377,15000000.0
2008-05-14 02:33:00,2.02364,2.0239,2.02364,2.0239,14000000.0
2008-05-14 02:34:00,2.02399,2.024,2.02384,2.02384,9000000.0
2008-05-14 02:35:00,2.02398,2.02406,2.02372,2.02372,7000000.0
2008-05-14 02:36:00,2.02344,2.0235,2.02336,2.02348,8000000.0
2008-05-14 02:37:00,2.02346,2.0235,2.02332,2.02332,7000000.0
2008-05-14 02:38:00,2.02362,2.02362,2.0234,2.02357,7000000.0
2008-05-14 02:39:00,2.02355,2.02376,2.0234,2.0234,13000000.0
2008-05-14 02:40:00,2.02342,2.0235,2.02336,2.02347,11000000.0
2008-05-14 02:41:00,2.02356,2.02377,2.02356,2.02367,8000000.0
2008-05-14 02:42:00,2.02335,2.0237,2.02335,2.02353,11000000.0
2008-05-14 02:43:00,2.02359,2.02394,2.02359,2.02394,8000000.0
2008-05-14 02:44:00,2.02404,2.02404,2.02387,2.02404,10000000.0
2008-05-14 02:45:00,2.02398,2.02398,2.02348,2.02348,10000000.0
2008-05-14 02:46:00,2.02376,2.02418,2.02376,2.02394,8000000.0
2008-05-14 02:47:00,2.02406,2.02443,2.02406,2.02438,8000000.0
2008-05-14 02:48:00,2.02446,2.02485,2.02446,2.02483,11000000.0
2008-05-14 02:49:00,2.02496,2.02531,2.02485,2.02531,10000000.0
2008-05-14 02:50:00,2.02538,2.02543,2.02528,2.02543,8000000.0
2008-05-14 02:51:00,2.02541,2.02547,2.02523,2.02541,10000000.0
2008-05-14 02:52:00,2.02549,2.02549,2.02524,2.02543,10000000.0
2008-05-14 02:53:00,2.02552,2.02555,2.02544,2.02555,8000000.0
2008-05-14 02:54:00,2.02537,2.02537,2.02519,2.02522,7000000.0
2008-05-14 02:55:00,2.02497,2.02522,2.02494,2.02498,8000000.0
2008-05-14 02:56:00,2.02496,2.02516,2.02488,2.02516,7000000.0
2008-05-14 02:57:00,2.02515,2.02541,2.02508,2.02525,8000000.0
2008-05-14 02:58:00,2.02531,2.02553,2.02528,2.02533,12000000.0
2008-05-14 02:59:00,2.02526,2.02534,2.02518,2.02524,19000000.0
2008-05-14 03:00:00,2.02489,2.02489,2.02455,2.02455,7000000.0
2008-05-14 03:01:00,2.02458,2.02509,2.02458,2.02509,10000000.0
2008-05-14 03:02:00,2.02503,2.02525,2.025,2.02525,4000000.0
2008-05-14 03:03:00,2.02528,2.02528,2.02486,2.02518,11000000.0
2008-05-14 03:04:00,2.02537,2.02537,2.0251,2.02534,7000000.0
2008-05-14 03:05:00,2.02535,2.02542,2.02525,2.02542,10000000.0
2008-05-14 03:06:00,2.02538,2.02545,2.02516,2.02516,11000000.0
2008-05-14 03:07:00,2.02506,2.02533,2.02506,2.02524,7000000.0
2008-05-14 03:08:00,2.02529,2.02529,2.02512,2.02512,8000000.0
2008-05-14 03:09:00,2.02495,2.02495,2.02471,2.02489,10000000.0
2008-05-14 03:10:00,2.02481,2.02546,2.02481,2.02546,10000000.0
2008-05-14 03:11:00,2.02563,2.02572,2.02563,2.02567,8000000.0
2008-05-14 03:12:00,2.0255,2.0255,2.02513,2.02513,7000000.0
2008-05-14 03:13:00,2.02488,2.02488,2.02453,2.02453,10000000.0
2008-05-14 03:14:00,2.02439,2.02459,2.02433,2.02453,16000000.0
2008-05-14 03:15:00,2.02459,2.02473,2.02414,2.02465,11000000.0
2008-05-14 03:16:00,2.02468,2.02487,2.02463,2.02481,7000000.0
2008-05-14 03:17:00,2.02486,2.02488,2.02476,2.02482,8000000.0
2008-05-14 03:18:00,2.02451,2.02451,2.02424,2.02435,10000000.0
2008-05-14 03:19:00,2.02386,2.02386,2.02325,2.0233,7000000.0
2008-05-14 03:20:00,2.02398,2.02398,2.02337,2.02337,7000000.0
2008-05-14 03:21:00,2.0233,2.02393,2.0233,2.02393,7000000.0
2008-05-14 03:22:00,2.02401,2.02401,2.02204,2.02204,8000000.0
2008-05-14 03:23:00,2.02394,2.02405,2.02393,2.02398,9000000.0
2008-05-14 03:24:00,2.02386,2.02386,2.02365,2.02365,7000000.0
2008-05-14 03:25:00,2.02366,2.02387,2.02364,2.02387,23000000.0
2008-05-14 03:26:00,2.02388,2.02392,2.02365,2.02392,9000000.0
2008-05-14 03:27:00,2.02391,2.02403,2.02377,2.02403,7000000.0
2008-05-14 03:28:00,2.02406,2.02406,2.02373,2.02373,7000000.0
2008-05-14 03:29:00,2.02349,2.02349,2.02283,2.02283,8000000.0
2008-05-14 03:30:00,2.0227,2.02393,2.0227,2.02393,10000000.0
2008-05-14 03:31:00,2.02475,2.02544,2.02473,2.02473,8000000.0
2008-05-14 03:32:00,2.02447,2.02459,2.02439,2.02439,10000000.0
2008-05-14 03:33:00,2.02461,2.02461,2.02429,2.02457,7000000.0
2008-05-14 03:34:00,2.02448,2.02475,2.02448,2.0245,11000000.0
2008-05-14 03:35:00,2.02461,2.02501,2.02446,2.02501,8000000.0
2008-05-14 03:36:00,2.02507,2.02507,2.02468,2.02478,7000000.0
2008-05-14 03:37:00,2.02464,2.02485,2.02464,2.02485,8000000.0
2008-05-14 03:38:00,2.02498,2.02498,2.02448,2.02448,8000000.0
2008-05-14 03:39:00,2.02399,2.02415,2.02373,2.0241,10000000.0
2008-05-14 03:40:00,2.02481,2.02486,2.02452,2.02452,6000000.0
2008-05-14 03:41:00,2.02448,2.0248,2.02448,2.0248,8000000.0
2008-05-14 03:42:00,2.02497,2.02497,2.02479,2.02479,4000000.0
2008-05-14 03:43:00,2.02459,2.02459,2.02443,2.02444,9000000.0
2008-05-14 03:44:00,2.02447,2.02468,2.0244,2.02446,7000000.0
2008-05-14 03:45:00,2.02441,2.0247,2.02441,2.02453,7000000.0
2008-05-14 03:46:00,2.02423,2.02444,2.02422,2.02423,8000000.0
2008-05-14 03:47:00,2.02461,2.02528,2.02461,2.02497,9000000.0
2008-05-14 03:48:00,2.02452,2.02454,2.02401,2.02401,11000000.0
2008-05-14 03:49:00,2.02357,2.02378,2.02345,2.02378,23000000.0
2008-05-14 03:50:00,2.0236,2.0236,2.0234,2.0234,9000000.0
2008-05-14 03:51:00,2.02335,2.02345,2.02334,2.02341,8000000.0
2008-05-14 03:52:00,2.02362,2.02365,2.02338,2.02341,9000000.0
2008-05-14 03:53:00,2.02329,2.02329,2.02308,2.02311,8000000.0
2008-05-14 03:54:00,2.02311,2.02336,2.02296,2.02336,9000000.0
2008-05-14 03:55:00,2.02312,2.02318,2.02312,2.02318,10000000.0
2008-05-14 03:56:00,2.02307,2.02334,2.02307,2.02334,12000000.0
2008-05-14 03:57:00,2.02368,2.02416,2.02365,2.02416,9000000.0
2008-05-14 03:58:00,2.02438,2.02448,2.02438,2.02448,8000000.0
2008-05-14 03:59:00,2.02423,2.02458,2.02423,2.02445,7000000.0
2008-05-14 04:00:00,2.02427,2.02427,2.02394,2.0241,18000000.0
2008-05-14 04:01:00,2.0239,2.02423,2.0239,2.02404,8000000.0
2008-05-14 04:02:00,2.02378,2.02423,2.02378,2.02423,25000000.0
2008-05-14 04:03:00,2.02411,2.02411,2.02343,2.02343,12000000.0
2008-05-14 04:04:00,2.02318,2.02326,2.02299,2.02326,9000000.0
2008-05-14 04:05:00,2.02335,2.02373,2.02331,2.02331,7000000.0
2008-05-14 04:06:00,2.02366,2.02432,2.02366,2.0241,10000000.0
2008-05-14 04:07:00,2.02396,2.02396,2.02336,2.02336,7000000.0
2008-05-14 04:08:00,2.02336,2.02375,2.02336,2.02373,10000000.0
2008-05-14 04:09:00,2.0237,2.0241,2.0237,2.0241,8000000.0
2008-05-14 04:10:00,2.02401,2.02401,2.02362,2.02362,9000000.0
2008-05-14 04:11:00,2.02406,2.02422,2.02405,2.02415,8000000.0
2008-05-14 04:12:00,2.02401,2.02409,2.02388,2.02388,11000000.0
2008-05-14 04:13:00,2.02385,2.02424,2.02385,2.02424,8000000.0
2008-05-14 04:14:00,2.02501,2.02508,2.0249,2.02508,7000000.0
2008-05-14 04:15:00,2.02508,2.02508,2.02482,2.02482,8000000.0
2008-05-14 04:16:00,2.02507,2.02511,2.02499,2.0251,8000000.0
2008-05-14 04:17:00,2.02497,2.02501,2.02482,2.02482,19000000.0
2008-05-14 04:18:00,2.02435,2.02476,2.02435,2.02476,8000000.0
2008-05-14 04:19:00,2.02468,2.02509,2.02468,2.02509,21000000.0
2008-05-14 04:20:00,2.02508,2.02515,2.02487,2.02499,11000000.0
2008-05-14 04:21:00,2.02497,2.02497,2.02478,2.02478,7000000.0
2008-05-14 04:22:00,2.02489,2.02509,2.02488,2.02488,8000000.0
2008-05-14 04:23:00,2.02494,2.02494,2.02457,2.02489,9000000.0
2008-05-14 04:24:00,2.02495,2.0253,2.02495,2.0253,12000000.0
2008-05-14 04:25:00,2.02532,2.02556,2.02532,2.02556,9000000.0
2008-05-14 04:26:00,2.02552,2.02567,2.02539,2.02567,8000000.0
2008-05-14 04:27:00,2.02536,2.02567,2.02536,2.02539,9000000.0
2008-05-14 04:28:00,2.02543,2.02543,2.02532,2.0254,14000000.0
2008-05-14 04:29:00,2.02542,2.02544,2.0254,2.02543,16000000.0
2008-05-14 04:30:00,2.02539,2.02551,2.02529,2.02529,25000000.0
2008-05-14 04:31:00,2.02511,2.02536,2.02511,2.02536,8000000.0
2008-05-14 04:32:00,2.02555,2.0257,2.02553,2.02555,8000000.0
2008-05-14 04:33:00,2.02536,2.02536,2.02514,2.02514,5000000.0
2008-05-14 04:34:00,2.02464,2.02467,2.02443,2.02467,10000000.0
2008-05-14 04:35:00,2.02473,2.02485,2.02471,2.02473,9000000.0
2008-05-14 04:36:00,2.0248,2.0248,2.0246,2.0246,7000000.0
2008-05-14 04:37:00,2.02415,2.02421,2.02394,2.02394,7000000.0
2008-05-14 04:38:00,2.02435,2.02444,2.02407,2.02409,7000000.0
2008-05-14 04:39:00,2.02397,2.02397,2.02373,2.02394,8000000.0
2008-05-14 04:40:00,2.02438,2.02458,2.02427,2.02458,5000000.0
2008-05-14 04:41:00,2.02407,2.0242,2.02405,2.02417,9000000.0
2008-05-14 04:42:00,2.02426,2.02453,2.02426,2.02453,11000000.0
2008-05-14 04:43:00,2.02428,2.02428,2.02374,2.02418,9000000.0
2008-05-14 04:44:00,2.02429,2.02429,2.02401,2.02401,8000000.0
2008-05-14 04:45:00,2.02409,2.02416,2.02396,2.02396,9000000.0
2008-05-14 04:46:00,2.02387,2.02404,2.02387,2.02399,7000000.0
2008-05-14 04:47:00,2.02405,2.02409,2.02387,2.02401,8000000.0
2008-05-14 04:48:00,2.02397,2.02413,2.02397,2.02413,7000000.0
2008-05-14 04:49:00,2.02419,2.02477,2.02419,2.02477,8000000.0
2008-05-14 04:50:00,2.02487,2.02487,2.02469,2.02469,7000000.0
2008-05-14 04:51:00,2.02474,2.02478,2.02472,2.02473,15000000.0
2008-05-14 04:52:00,2.02479,2.02479,2.02432,2.02432,8000000.0
2008-05-14 04:53:00,2.02422,2.02445,2.02422,2.02445,8000000.0
2008-05-14 04:54:00,2.02442,2.02446,2.02438,2.02446,11000000.0
2008-05-14 04:55:00,2.0234,2.02355,2.0234,2.02355,4000000.0
2008-05-14 04:56:00,2.0245,2.02459,2.02448,2.02455,12000000.0
2008-05-14 04:57:00,2.02459,2.02493,2.02459,2.02493,8000000.0
2008-05-14 04:58:00,2.02481,2.0249,2.02469,2.02469,9000000.0
2008-05-14 04:59:00,2.02423,2.02442,2.02397,2.02435,12000000.0
2008-05-14 05:00:00,2.02455,2.02466,2.02451,2.02451,9000000.0
2008-05-14 05:01:00,2.02446,2.02467,2.02444,2.02467,7000000.0
2008-05-14 05:02:00,2.02481,2.02481,2.02469,2.02472,7000000.0
2008-05-14 05:03:00,2.02464,2.02465,2.02439,2.02458,8000000.0
2008-05-14 05:04:00,2.02479,2.02479,2.02456,2.02462,9000000.0
2008-05-14 05:05:00,2.0247,2.0247,2.0245,2.02457,7000000.0
2008-05-14 05:06:00,2.02439,2.02439,2.02417,2.02417,8000000.0
2008-05-14 05:07:00,2.02421,2.02445,2.02421,2.02445,10000000.0
2008-05-14 05:08:00,2.02452,2.02487,2.02452,2.02472,10000000.0
2008-05-14 05:09:00,2.02474,2.02504,2.02474,2.02504,16000000.0
2008-05-14 05:10:00,2.025,2.02506,2.02499,2.02501,12000000.0
2008-05-14 05:11:00,2.02468,2.02478,2.02465,2.02468,11000000.0
2008-05-14 05:12:00,2.02495,2.02497,2.02481,2.02497,16000000.0
2008-05-14 05:13:00,2.02511,2.02519,2.02504,2.02509,9000000.0
2008-05-14 05:14:00,2.0252,2.02524,2.02519,2.02522,12000000.0
2008-05-14 05:15:00,2.02496,2.02509,2.02496,2.02507,8000000.0
2008-05-14 05:16:00,2.02515,2.02527,2.02515,2.02527,11000000.0
2008-05-14 05:17:00,2.02556,2.02564,2.0254,2.0254,9000000.0
2008-05-14 05:18:00,2.02539,2.02561,2.02539,2.02549,16000000.0
2008-05-14 05:19:00,2.02558,2.02568,2.02558,2.02563,9000000.0
2008-05-14 05:20:00,2.02553,2.02553,2.02519,2.02519,11000000.0
2008-05-14 05:21:00,2.02512,2.02517,2.02506,2.02514,15000000.0
2008-05-14 05:22:00,2.02517,2.02542,2.02517,2.02542,28000000.0
2008-05-14 05:23:00,2.02552,2.02553,2.0254,2.0254,26000000.0
2008-05-14 05:24:00,2.02538,2.02553,2.02538,2.02552,27000000.0
2008-05-14 05:25:00,2.02557,2.02557,2.02529,2.02544,47000000.0
2008-05-14 05:26:00,2.02543,2.02553,2.0253,2.02538,38000000.0
2008-05-14 05:27:00,2.02552,2.02561,2.02542,2.0255,7000000.0
2008-05-14 05:28:00,2.02543,2.02543,2.02537,2.02539,22000000.0
2008-05-14 05:29:00,2.02537,2.02545,2.02534,2.02534,11000000.0
2008-05-14 05:30:00,2.02545,2.02552,2.02543,2.02543,7000000.0
2008-05-14 05:31:00,2.02545,2.0256,2.02545,2.02548,10000000.0
2008-05-14 05:32:00,2.02448,2.02504,2.02439,2.02504,10000000.0
2008-05-14 05:33:00,2.02543,2.02543,2.02537,2.02537,8000000.0
2008-05-14 05:34:00,2.02524,2.02529,2.02518,2.02525,8000000.0
2008-05-14 05:35:00,2.02473,2.02486,2.02426,2.0248,10000000.0
2008-05-14 05:36:00,2.02523,2.02523,2.02517,2.02517,15000000.0
2008-05-14 05:37:00,2.02514,2.02514,2.02498,2.02498,11000000.0
2008-05-14 05:38:00,2.02487,2.02507,2.02487,2.02507,11000000.0
2008-05-14 05:39:00,2.02518,2.02518,2.02452,2.02484,7000000.0
2008-05-14 05:40:00,2.02478,2.02502,2.02476,2.02502,9000000.0
2008-05-14 05:41:00,2.02473,2.02494,2.02472,2.02472,9000000.0
2008-05-14 05:42:00,2.0245,2.02475,2.0245,2.02475,16000000.0
2008-05-14 05:43:00,2.02375,2.02451,2.02375,2.02448,8000000.0
2008-05-14 05:44:00,2.02454,2.02459,2.02452,2.02459,9000000.0
2008-05-14 05:45:00,2.02457,2.02458,2.02451,2.02457,13000000.0
2008-05-14 05:46:00,2.02464,2.025,2.02464,2.025,10000000.0
2008-05-14 05:47:00,2.02503,2.02503,2.02454,2.02454,15000000.0
2008-05-14 05:48:00,2.02458,2.02458,2.0245,2.0245,11000000.0
2008-05-14 05:49:00,2.02461,2.02463,2.02455,2.02455,6000000.0
2008-05-14 05:50:00,2.02459,2.02463,2.02453,2.02457,13000000.0
2008-05-14 05:51:00,2.02451,2.02451,2.02392,2.02392,30000000.0
2008-05-14 05:52:00,2.02372,2.02395,2.02372,2.02384,15000000.0
2008-05-14 05:53:00,2.02375,2.02378,2.02371,2.02372,8000000.0
2008-05-14 05:54:00,2.0234,2.02353,2.02339,2.02351,16000000.0
2008-05-14 05:55:00,2.02389,2.0245,2.02389,2.0245,11000000.0
2008-05-14 05:56:00,2.0248,2.02504,2.0248,2.02504,33000000.0
2008-05-14 05:57:00,2.02503,2.02506,2.02499,2.02506,11000000.0
2008-05-14 05:58:00,2.02499,2.02519,2.02481,2.02481,19000000.0
2008-05-14 05:59:00,2.02483,2.02513,2.02483,2.02513,12000000.0
2008-05-14 06:00:00,2.02526,2.02534,2.02487,2.02487,25000000.0
2008-05-14 06:01:00,2.02507,2.02553,2.02507,2.02553,16000000.0
2008-05-14 06:02:00,2.02557,2.02559,2.02541,2.02541,13000000.0
2008-05-14 06:03:00,2.02556,2.02556,2.02538,2.02542,5000000.0
2008-05-14 06:04:00,2.02526,2.02526,2.02476,2.0251,11000000.0
2008-05-14 06:05:00,2.02561,2.02561,2.0254,2.0254,9000000.0
2008-05-14 06:06:00,2.02545,2.02559,2.02506,2.02506,8000000.0
2008-05-14 06:07:00,2.02516,2.02541,2.02516,2.02541,10000000.0
2008-05-14 06:08:00,2.02547,2.02547,2.02535,2.02538,8000000.0
2008-05-14 06:09:00,2.02537,2.02563,2.02537,2.02563,10000000.0
2008-05-14 06:10:00,2.02553,2.02626,2.02545,2.02626,8000000.0
2008-05-14 06:11:00,2.02572,2.02578,2.02572,2.02572,7000000.0
2008-05-14 06:12:00,2.0257,2.0257,2.02539,2.02552,10000000.0
2008-05-14 06:13:00,2.02562,2.02593,2.02562,2.02593,15000000.0
2008-05-14 06:14:00,2.02624,2.02624,2.02614,2.02614,10000000.0
2008-05-14 06:15:00,2.0261,2.0261,2.02593,2.02601,18000000.0
2008-05-14 06:16:00,2.02565,2.02565,2.02506,2.02506,11000000.0
2008-05-14 06:17:00,2.02484,2.02528,2.02484,2.02528,7000000.0
2008-05-14 06:18:00,2.0255,2.02557,2.02549,2.02557,13000000.0
2008-05-14 06:19:00,2.02559,2.02579,2.0255,2.0255,12000000.0
2008-05-14 06:20:00,2.02525,2.02569,2.02525,2.02559,18000000.0
2008-05-14 06:21:00,2.0257,2.02615,2.02567,2.02615,26000000.0
2008-05-14 06:22:00,2.02622,2.02638,2.02619,2.02635,11000000.0
2008-05-14 06:23:00,2.02611,2.02611,2.02585,2.0259,11000000.0
2008-05-14 06:24:00,2.02576,2.02613,2.02576,2.02613,11000000.0
2008-05-14 06:25:00,2.02627,2.02636,2.02627,2.02628,10000000.0
2008-05-14 06:26:00,2.02625,2.02662,2.02622,2.02662,7000000.0
2008-05-14 06:27:00,2.02663,2.02678,2.02661,2.02663,8000000.0
2008-05-14 06:28:00,2.02662,2.02685,2.02662,2.02683,7000000.0
2008-05-14 06:29:00,2.02686,2.02701,2.02676,2.0269,9000000.0
2008-05-14 06:30:00,2.02687,2.02687,2.02652,2.02652,11000000.0
2008-05-14 06:31:00,2.02643,2.02643,2.02629,2.02633,20000000.0
2008-05-14 06:32:00,2.02638,2.02658,2.02626,2.02658,31000000.0
2008-05-14 06:33:00,2.0269,2.0269,2.0262,2.02655,17000000.0
2008-05-14 06:34:00,2.02643,2.0266,2.02596,2.02596,9000000.0
2008-05-14 06:35:00,2.02577,2.0262,2.02577,2.0262,8000000.0
2008-05-14 06:36:00,2.02632,2.02642,2.0259,2.0259,10000000.0
2008-05-14 06:37:00,2.02593,2.02613,2.02586,2.02586,7000000.0
2008-05-14 06:38:00,2.02535,2.02552,2.02523,2.02552,8000000.0
2008-05-14 06:39:00,2.02573,2.02575,2.02515,2.02515,12000000.0
2008-05-14 06:40:00,2.02537,2.02555,2.02537,2.02555,2000000.0
2008-05-14 06:41:00,2.02586,2.02586,2.02562,2.02562,7000000.0
2008-05-14 06:42:00,2.02568,2.02571,2.02554,2.02564,7000000.0
2008-05-14 06:43:00,2.02569,2.0259,2.02569,2.0259,9000000.0
2008-05-14 06:44:00,2.02575,2.02585,2.02548,2.02548,11000000.0
2008-05-14 06:45:00,2.02584,2.02674,2.02584,2.02674,8000000.0
2008-05-14 06:46:00,2.02723,2.02723,2.02687,2.02687,8000000.0
2008-05-14 06:47:00,2.02491,2.02701,2.02491,2.02701,6000000.0
2008-05-14 06:48:00,2.02735,2.02744,2.02732,2.02732,8000000.0
2008-05-14 06:49:00,2.02725,2.02725,2.02698,2.02704,9000000.0
2008-05-14 06:50:00,2.02702,2.02733,2.02702,2.02733,9000000.0
2008-05-14 06:51:00,2.02736,2.0274,2.02713,2.02713,11000000.0
2008-05-14 06:52:00,2.02719,2.0272,2.02709,2.02709,7000000.0
2008-05-14 06:53:00,2.02772,2.02821,2.02772,2.02821,8000000.0
2008-05-14 06:54:00,2.02833,2.02833,2.02799,2.02799,11000000.0
2008-05-14 06:55:00,2.02803,2.02803,2.02771,2.02771,8000000.0
2008-05-14 06:56:00,2.02763,2.0279,2.02756,2.0279,13000000.0
2008-05-14 06:57:00,2.02743,2.02743,2.02683,2.02683,6000000.0
2008-05-14 06:58:00,2.02662,2.02668,2.02641,2.02668,16000000.0
2008-05-14 06:59:00,2.02721,2.02721,2.02663,2.02663,11000000.0
2008-05-14 07:00:00,2.0267,2.0267,2.02633,2.02633,8000000.0
2008-05-14 07:01:00,2.02642,2.02703,2.02642,2.02703,14000000.0
2008-05-14 07:02:00,2.02713,2.02713,2.02663,2.02672,18000000.0
2008-05-14 07:03:00,2.02666,2.02674,2.02655,2.02669,8000000.0
2008-05-14 07:04:00,2.02681,2.02737,2.02681,2.02737,8000000.0
2008-05-14 07:05:00,2.02748,2.0278,2.02748,2.02748,10000000.0
2008-05-14 07:06:00,2.02751,2.02755,2.02719,2.02719,8000000.0
2008-05-14 07:07:00,2.02699,2.02699,2.02629,2.02629,15000000.0
2008-05-14 07:08:00,2.02631,2.0265,2.02631,2.0264,18000000.0
2008-05-14 07:09:00,2.02623,2.02638,2.02623,2.02636,7000000.0
2008-05-14 07:10:00,2.02684,2.02684,2.02663,2.02664,18000000.0
2008-05-14 07:11:00,2.02654,2.02654,2.02637,2.02637,11000000.0
2008-05-14 07:12:00,2.02639,2.02659,2.02639,2.02652,11000000.0
2008-05-14 07:13:00,2.02687,2.02711,2.02667,2.02711,9000000.0
2008-05-14 07:14:00,2.02753,2.02793,2.02752,2.02793,12000000.0
2008-05-14 07:15:00,2.02795,2.02795,2.02761,2.02761,7000000.0
2008-05-14 07:16:00,2.0275,2.0275,2.02727,2.02727,12000000.0
2008-05-14 07:17:00,2.0274,2.02826,2.0274,2.02766,15000000.0
2008-05-14 07:18:00,2.0279,2.0281,2.0279,2.0281,8000000.0
2008-05-14 07:19:00,2.02794,2.02805,2.02786,2.02792,7000000.0
2008-05-14 07:20:00,2.02768,2.02768,2.02739,2.02744,9000000.0
2008-05-14 07:21:00,2.02729,2.02729,2.02697,2.02697,10000000.0
2008-05-14 07:22:00,2.02705,2.02714,2.02703,2.02703,7000000.0
2008-05-14 07:23:00,2.02705,2.02705,2.02691,2.02691,11000000.0
2008-05-14 07:24:00,2.02689,2.02697,2.02681,2.02688,23000000.0
2008-05-14 07:25:00,2.02687,2.02701,2.02686,2.02701,28000000.0
2008-05-14 07:26:00,2.02703,2.02708,2.02673,2.02696,14000000.0
2008-05-14 07:27:00,2.02682,2.02682,2.02668,2.02668,20000000.0
2008-05-14 07:28:00,2.02629,2.02629,2.02582,2.02582,17000000.0
2008-05-14 07:29:00,2.0257,2.02593,2.02566,2.02584,27000000.0
2008-05-14 07:30:00,2.02586,2.0264,2.02586,2.0264,20000000.0
2008-05-14 07:31:00,2.02656,2.02656,2.02619,2.02619,7000000.0
2008-05-14 07:32:00,2.02588,2.02589,2.02504,2.02504,11000000.0
2008-05-14 07:33:00,2.02619,2.02635,2.02616,2.02622,22000000.0
2008-05-14 07:34:00,2.02572,2.0259,2.02548,2.02548,16000000.0
2008-05-14 07:35:00,2.02616,2.02638,2.02613,2.02613,15000000.0
2008-05-14 07:36:00,2.02624,2.02625,2.02616,2.02619,8000000.0
2008-05-14 07:37:00,2.02622,2.02682,2.02622,2.02682,12000000.0
2008-05-14 07:38:00,2.02688,2.02726,2.02688,2.02726,7000000.0
2008-05-14 07:39:00,2.0274,2.02801,2.0274,2.02795,14000000.0
2008-05-14 07:40:00,2.02778,2.02799,2.02778,2.02787,9000000.0
2008-05-14 07:41:00,2.02773,2.02798,2.02766,2.02773,24000000.0
2008-05-14 07:42:00,2.02701,2.02751,2.02701,2.02751,17000000.0
2008-05-14 07:43:00,2.02755,2.0277,2.02751,2.02751,22000000.0
2008-05-14 07:44:00,2.02758,2.02758,2.02734,2.02744,10000000.0
2008-05-14 07:45:00,2.02712,2.02735,2.02688,2.0269,15000000.0
2008-05-14 07:46:00,2.02676,2.02683,2.02639,2.02641,17000000.0
2008-05-14 07:47:00,2.02629,2.02629,2.0259,2.0259,15000000.0
2008-05-14 07:48:00,2.02571,2.02578,2.02542,2.02542,10000000.0
2008-05-14 07:49:00,2.02542,2.02566,2.02542,2.02566,20000000.0
2008-05-14 07:50:00,2.02582,2.02669,2.02582,2.02669,17000000.0
2008-05-14 07:51:00,2.02646,2.02646,2.02593,2.02593,15000000.0
2008-05-14 07:52:00,2.02539,2.02563,2.0252,2.0252,29000000.0
2008-05-14 07:53:00,2.02515,2.02521,2.02502,2.02521,13000000.0
2008-05-14 07:54:00,2.02529,2.02572,2.02522,2.02522,23000000.0
2008-05-14 07:55:00,2.02547,2.02566,2.02542,2.02547,27000000.0
2008-05-14 07:56:00,2.02561,2.02575,2.02561,2.02561,18000000.0
2008-05-14 07:57:00,2.02559,2.02568,2.02545,2.02559,20000000.0
2008-05-14 07:58:00,2.02562,2.02586,2.0255,2.02586,13000000.0
2008-05-14 07:59:00,2.02599,2.02659,2.02592,2.02646,23000000.0
2008-05-14 08:00:00,2.02647,2.02827,2.02647,2.02827,31000000.0
2008-05-14 08:01:00,2.02824,2.02824,2.02741,2.02744,13000000.0
2008-05-14 08:02:00,2.02722,2.02735,2.02705,2.02705,12000000.0
2008-05-14 08:03:00,2.02722,2.02722,2.0269,2.0269,20000000.0
2008-05-14 08:04:00,2.02679,2.02679,2.02642,2.02674,30000000.0
2008-05-14 08:05:00,2.02695,2.02697,2.02648,2.02648,9000000.0
2008-05-14 08:06:00,2.02635,2.02637,2.02605,2.02605,21000000.0
2008-05-14 08:07:00,2.02543,2.0255,2.0253,2.0255,15000000.0
2008-05-14 08:08:00,2.02548,2.02569,2.02548,2.02548,25000000.0
2008-05-14 08:09:00,2.02614,2.02661,2.02614,2.02659,23000000.0
2008-05-14 08:10:00,2.02663,2.02681,2.02663,2.02679,27000000.0
2008-05-14 08:11:00,2.02687,2.02694,2.02681,2.0269,18000000.0
2008-05-14 08:12:00,2.02705,2.02736,2.02705,2.02717,22000000.0
2008-05-14 08:13:00,2.02665,2.02665,2.02623,2.02628,18000000.0
2008-05-14 08:14:00,2.02639,2.02685,2.02639,2.02685,33000000.0
2008-05-14 08:15:00,2.02732,2.02808,2.02732,2.02782,21000000.0
2008-05-14 08:16:00,2.02785,2.02785,2.02745,2.02745,21000000.0
2008-05-14 08:17:00,2.02784,2.02806,2.02782,2.02793,19000000.0
2008-05-14 08:18:00,2.02803,2.02803,2.02773,2.02773,17000000.0
2008-05-14 08:19:00,2.02775,2.02798,2.02774,2.02774,16000000.0
2008-05-14 08:20:00,2.02785,2.02785,2.02749,2.02749,13000000.0
2008-05-14 08:21:00,2.0273,2.02752,2.02729,2.02749,18000000.0
2008-05-14 08:22:00,2.02753,2.02753,2.02728,2.02739,26000000.0
2008-05-14 08:23:00,2.02764,2.02764,2.02736,2.02749,16000000.0
2008-05-14 08:24:00,2.0274,2.0274,2.02722,2.02731,28000000.0
2008-05-14 08:25:00,2.02758,2.02782,2.02746,2.02764,49000000.0
2008-05-14 08:26:00,2.0275,2.02807,2.02732,2.02807,14000000.0
2008-05-14 08:27:00,2.02851,2.02863,2.0284,2.02848,31000000.0
2008-05-14 08:28:00,2.02807,2.02807,2.02751,2.02751,28000000.0
2008-05-14 08:29:00,2.02762,2.0282,2.02758,2.0282,32000000.0
2008-05-14 08:30:00,2.02817,2.02821,2.02791,2.02796,28000000.0
2008-05-14 08:31:00,2.02791,2.02791,2.02759,2.02759,40000000.0
2008-05-14 08:32:00,2.02737,2.02752,2.02733,2.02744,51000000.0
2008-05-14 08:33:00,2.02745,2.02752,2.02736,2.02752,48000000.0
2008-05-14 08:34:00,2.02752,2.02766,2.02721,2.02766,49000000.0
2008-05-14 08:35:00,2.0275,2.02793,2.02741,2.02793,39000000.0
2008-05-14 08:36:00,2.0278,2.02798,2.0278,2.0278,12000000.0
2008-05-14 08:37:00,2.02779,2.02792,2.02765,2.02787,25000000.0
2008-05-14 08:38:00,2.02795,2.02847,2.02795,2.0283,21000000.0
2008-05-14 08:39:00,2.02787,2.02837,2.02787,2.02837,23000000.0
2008-05-14 08:40:00,2.02814,2.02849,2.02814,2.02831,36000000.0
2008-05-14 08:41:00,2.02824,2.02854,2.02824,2.02854,30000000.0
2008-05-14 08:42:00,2.02857,2.02857,2.02809,2.02809,17000000.0
2008-05-14 08:43:00,2.02775,2.02777,2.02758,2.02758,23000000.0
2008-05-14 08:44:00,2.02746,2.0275,2.02737,2.02745,17000000.0
2008-05-14 08:45:00,2.02742,2.02755,2.02736,2.02736,37000000.0
2008-05-14 08:46:00,2.02717,2.02778,2.02717,2.02778,23000000.0
2008-05-14 08:47:00,2.02761,2.02793,2.02759,2.02793,25000000.0
2008-05-14 08:48:00,2.028,2.02802,2.02777,2.02801,36000000.0
2008-05-14 08:49:00,2.02774,2.02774,2.02692,2.02739,27000000.0
2008-05-14 08:50:00,2.02765,2.02797,2.02755,2.02797,56000000.0
2008-05-14 08:51:00,2.02797,2.02806,2.02796,2.02802,32000000.0
2008-05-14 08:52:00,2.02784,2.02808,2.02784,2.028,39000000.0
2008-05-14 08:53:00,2.02837,2.02866,2.02817,2.02838,63000000.0
2008-05-14 08:54:00,2.02868,2.02907,2.0286,2.02878,42000000.0
2008-05-14 08:55:00,2.02883,2.0291,2.02879,2.02879,55000000.0
2008-05-14 08:56:00,2.02876,2.02876,2.0282,2.0282,21000000.0
2008-05-14 08:57:00,2.02831,2.02939,2.02816,2.02939,23000000.0
2008-05-14 08:58:00,2.02925,2.02925,2.02806,2.02806,18000000.0
2008-05-14 08:59:00,2.02772,2.02861,2.02772,2.02861,12000000.0
2008-05-14 09:00:00,2.02903,2.02919,2.02892,2.02892,26000000.0
2008-05-14 09:01:00,2.02902,2.02917,2.0289,2.0289,19000000.0
2008-05-14 09:02:00,2.0285,2.0285,2.02815,2.02815,15000000.0
2008-05-14 09:03:00,2.02802,2.02802,2.02759,2.02759,16000000.0
2008-05-14 09:04:00,2.02727,2.02727,2.02663,2.02663,22000000.0
2008-05-14 09:05:00,2.02666,2.02677,2.02656,2.02656,11000000.0
2008-05-14 09:06:00,2.02679,2.02682,2.02644,2.02657,31000000.0
2008-05-14 09:07:00,2.02661,2.02708,2.02661,2.02665,33000000.0
2008-05-14 09:08:00,2.0264,2.0264,2.02569,2.02569,17000000.0
2008-05-14 09:09:00,2.02566,2.02628,2.02566,2.02628,37000000.0
2008-05-14 09:10:00,2.02632,2.02668,2.02613,2.02668,31000000.0
2008-05-14 09:11:00,2.02669,2.02702,2.02648,2.02702,26000000.0
2008-05-14 09:12:00,2.02828,2.02906,2.02818,2.02885,41000000.0
2008-05-14 09:13:00,2.0281,2.02825,2.02762,2.02762,61000000.0
2008-05-14 09:14:00,2.02701,2.02701,2.02681,2.0269,57000000.0
2008-05-14 09:15:00,2.02654,2.02654,2.02607,2.02624,33000000.0
2008-05-14 09:16:00,2.02686,2.02706,2.02651,2.02651,39000000.0
2008-05-14 09:17:00,2.02619,2.02671,2.02611,2.02671,40000000.0
2008-05-14 09:18:00,2.02706,2.02736,2.02699,2.02712,68000000.0
2008-05-14 09:19:00,2.02682,2.02682,2.02644,2.0266,52000000.0
2008-05-14 09:20:00,2.02658,2.02658,2.02611,2.02611,37000000.0
2008-05-14 09:21:00,2.02647,2.02717,2.02647,2.02717,61000000.0
2008-05-14 09:22:00,2.02755,2.02755,2.0265,2.02651,63000000.0
2008-05-14 09:23:00,2.02671,2.02671,2.02645,2.02658,65000000.0
2008-05-14 09:24:00,2.0267,2.02736,2.0267,2.02727,47000000.0
2008-05-14 09:25:00,2.02767,2.02767,2.02684,2.02684,32000000.0
2008-05-14 09:26:00,2.02657,2.02672,2.02632,2.02667,29000000.0
2008-05-14 09:27:00,2.02672,2.02672,2.02633,2.02633,55000000.0
2008-05-14 09:28:00,2.02644,2.02644,2.0253,2.0253,46000000.0
2008-05-14 09:29:00,2.02476,2.02476,2.02436,2.02452,32000000.0
2008-05-14 09:30:00,2.02411,2.02461,2.02411,2.02461,24000000.0
2008-05-14 09:31:00,2.02413,2.02418,2.02346,2.02349,18000000.0
2008-05-14 09:32:00,2.02381,2.02408,2.02381,2.02392,35000000.0
2008-05-14 09:33:00,2.02406,2.02464,2.02406,2.02453,43000000.0
2008-05-14 09:34:00,2.02481,2.02492,2.02461,2.02464,31000000.0
2008-05-14 09:35:00,2.02436,2.02562,2.02436,2.02562,47000000.0
2008-05-14 09:36:00,2.0256,2.02594,2.02525,2.02525,34000000.0
2008-05-14 09:37:00,2.0252,2.02531,2.02511,2.0253,49000000.0
2008-05-14 09:38:00,2.02526,2.02536,2.02523,2.02523,37000000.0
2008-05-14 09:39:00,2.02525,2.02529,2.02512,2.02527,61000000.0
2008-05-14 09:40:00,2.02521,2.02545,2.02521,2.02521,46000000.0
2008-05-14 09:41:00,2.02516,2.02522,2.02483,2.02484,33000000.0
2008-05-14 09:42:00,2.02481,2.02481,2.02464,2.0248,60000000.0
2008-05-14 09:43:00,2.02537,2.02593,2.02537,2.02575,66000000.0
2008-05-14 09:44:00,2.0259,2.0259,2.02511,2.02511,21000000.0
2008-05-14 09:45:00,2.02538,2.02594,2.02538,2.02594,22000000.0
2008-05-14 09:46:00,2.02604,2.02617,2.02577,2.02577,30000000.0
2008-05-14 09:47:00,2.02528,2.02543,2.02528,2.0253,24000000.0
2008-05-14 09:48:00,2.02519,2.02523,2.02509,2.02521,34000000.0
2008-05-14 09:49:00,2.0245,2.0245,2.02423,2.02438,26000000.0
2008-05-14 09:50:00,2.02429,2.02429,2.02332,2.02332,34000000.0
2008-05-14 09:51:00,2.02349,2.0235,2.02311,2.0235,56000000.0
2008-05-14 09:52:00,2.02366,2.02377,2.02366,2.0237,38000000.0
2008-05-14 09:53:00,2.02377,2.02422,2.02377,2.02422,32000000.0
2008-05-14 09:54:00,2.02489,2.02575,2.02457,2.02532,36000000.0
2008-05-14 09:55:00,2.02538,2.02538,2.02476,2.02481,38000000.0
2008-05-14 09:56:00,2.02468,2.02468,2.02455,2.02458,38000000.0
2008-05-14 09:57:00,2.02467,2.0248,2.02464,2.02464,30000000.0
2008-05-14 09:58:00,2.02478,2.02515,2.02478,2.02505,52000000.0
2008-05-14 09:59:00,2.02503,2.02503,2.02422,2.02422,32000000.0
2008-05-14 10:00:00,2.02416,2.02457,2.02416,2.02452,39000000.0
2008-05-14 10:01:00,2.02468,2.0255,2.02468,2.0255,44000000.0
2008-05-14 10:02:00,2.02575,2.026,2.02575,2.026,34000000.0
2008-05-14 10:03:00,2.02575,2.0259,2.02559,2.02559,47000000.0
2008-05-14 10:04:00,2.0255,2.02561,2.02549,2.02558,32000000.0
2008-05-14 10:05:00,2.02559,2.02567,2.02535,2.02535,32000000.0
2008-05-14 10:06:00,2.0252,2.0252,2.02501,2.02501,42000000.0
2008-05-14 10:07:00,2.02483,2.02495,2.02483,2.02492,51000000.0
2008-05-14 10:08:00,2.02497,2.02516,2.02496,2.02497,54000000.0
2008-05-14 10:09:00,2.02502,2.02505,2.02483,2.02502,53000000.0
2008-05-14 10:10:00,2.02516,2.02537,2.02507,2.02535,72000000.0
2008-05-14 10:11:00,2.02511,2.02519,2.02492,2.02519,61000000.0
2008-05-14 10:12:00,2.02519,2.02537,2.02515,2.02515,65000000.0
2008-05-14 10:13:00,2.02518,2.02544,2.02515,2.02542,56000000.0
2008-05-14 10:14:00,2.02567,2.02575,2.02556,2.02575,49000000.0
2008-05-14 10:15:00,2.02552,2.02552,2.02523,2.02527,46000000.0
2008-05-14 10:16:00,2.02543,2.0257,2.02543,2.02568,33000000.0
2008-05-14 10:17:00,2.02542,2.02542,2.02511,2.02511,37000000.0
2008-05-14 10:18:00,2.02495,2.02495,2.0248,2.02483,50000000.0
2008-05-14 10:19:00,2.02482,2.02484,2.02468,2.02484,59000000.0
2008-05-14 10:20:00,2.02493,2.02526,2.02493,2.02526,41000000.0
2008-05-14 10:21:00,2.0252,2.02527,2.02473,2.02473,44000000.0
2008-05-14 10:22:00,2.02461,2.02471,2.02446,2.02446,47000000.0
2008-05-14 10:23:00,2.02455,2.02477,2.02455,2.02474,58000000.0
2008-05-14 10:24:00,2.02472,2.02503,2.02472,2.02503,43000000.0
2008-05-14 10:25:00,2.02504,2.02504,2.02474,2.02474,60000000.0
2008-05-14 10:26:00,2.02464,2.02464,2.02418,2.02418,64000000.0
2008-05-14 10:27:00,2.02412,2.02418,2.02402,2.02402,54000000.0
2008-05-14 10:28:00,2.02429,2.02429,2.02407,2.02423,62000000.0
2008-05-14 10:29:00,2.02454,2.02458,2.02449,2.02455,61000000.0
2008-05-14 10:30:00,2.02471,2.02471,2.02434,2.02434,36000000.0
2008-05-14 10:31:00,2.02445,2.02471,2.0244,2.02454,39000000.0
2008-05-14 10:32:00,2.02447,2.02454,2.02433,2.02437,44000000.0
2008-05-14 10:33:00,2.02434,2.02472,2.02434,2.02462,18000000.0
2008-05-14 10:34:00,2.02459,2.02503,2.02459,2.02503,20000000.0
2008-05-14 10:35:00,2.02475,2.02525,2.02475,2.02502,23000000.0
2008-05-14 10:36:00,2.02522,2.02578,2.02522,2.02578,32000000.0
2008-05-14 10:37:00,2.02623,2.02651,2.02571,2.02577,30000000.0
2008-05-14 10:38:00,2.02577,2.02607,2.02577,2.02583,26000000.0
2008-05-14 10:39:00,2.02618,2.02658,2.0261,2.0261,29000000.0
2008-05-14 10:40:00,2.02593,2.02593,2.02542,2.02561,19000000.0
2008-05-14 10:41:00,2.02591,2.0265,2.02591,2.02647,29000000.0
2008-05-14 10:42:00,2.02621,2.02672,2.02621,2.02622,38000000.0
2008-05-14 10:43:00,2.02592,2.02592,2.02541,2.02541,27000000.0
2008-05-14 10:44:00,2.02531,2.02531,2.02498,2.02498,26000000.0
2008-05-14 10:45:00,2.02426,2.02448,2.024,2.02421,27000000.0
2008-05-14 10:46:00,2.02418,2.02418,2.02371,2.02371,35000000.0
2008-05-14 10:47:00,2.02373,2.0239,2.0235,2.0239,23000000.0
2008-05-14 10:48:00,2.02393,2.02449,2.02393,2.02449,44000000.0
2008-05-14 10:49:00,2.02464,2.02486,2.02456,2.02456,36000000.0
2008-05-14 10:50:00,2.02451,2.0248,2.02449,2.02474,47000000.0
2008-05-14 10:51:00,2.02475,2.02487,2.02463,2.02487,45000000.0
2008-05-14 10:52:00,2.02506,2.02525,2.02501,2.02501,33000000.0
2008-05-14 10:53:00,2.025,2.02523,2.025,2.02501,46000000.0
2008-05-14 10:54:00,2.02529,2.02581,2.02529,2.02581,35000000.0
2008-05-14 10:55:00,2.02592,2.02592,2.02579,2.02586,37000000.0
2008-05-14 10:56:00,2.02584,2.02587,2.02556,2.02558,33000000.0
2008-05-14 10:57:00,2.0252,2.02547,2.02519,2.02527,33000000.0
2008-05-14 10:58:00,2.02547,2.02596,2.02547,2.02591,26000000.0
2008-05-14 10:59:00,2.02589,2.02589,2.02563,2.02563,47000000.0
2008-05-14 11:00:00,2.02578,2.02603,2.02556,2.02556,39000000.0
2008-05-14 11:01:00,2.02533,2.02544,2.02517,2.02517,45000000.0
2008-05-14 11:02:00,2.02521,2.02521,2.02429,2.02429,17000000.0
2008-05-14 11:03:00,2.02418,2.02425,2.02405,2.02405,37000000.0
2008-05-14 11:04:00,2.02379,2.02432,2.02379,2.02432,40000000.0
2008-05-14 11:05:00,2.02439,2.02439,2.02414,2.02425,18000000.0
2008-05-14 11:06:00,2.02447,2.02537,2.02427,2.0253,19000000.0
2008-05-14 11:07:00,2.02558,2.02559,2.02546,2.02546,30000000.0
2008-05-14 11:08:00,2.02556,2.02597,2.02556,2.02597,30000000.0
2008-05-14 11:09:00,2.02606,2.02617,2.02584,2.02584,45000000.0
2008-05-14 11:10:00,2.02506,2.02506,2.02488,2.02501,35000000.0
2008-05-14 11:11:00,2.02539,2.02587,2.02539,2.02587,46000000.0
2008-05-14 11:12:00,2.02586,2.02587,2.02553,2.02553,55000000.0
2008-05-14 11:13:00,2.02534,2.02535,2.02521,2.02527,59000000.0
2008-05-14 11:14:00,2.02518,2.02518,2.025,2.02512,41000000.0
2008-05-14 11:15:00,2.02513,2.0253,2.02491,2.02494,34000000.0
2008-05-14 11:16:00,2.02469,2.02483,2.02464,2.02476,20000000.0
2008-05-14 11:17:00,2.02484,2.02543,2.02462,2.02543,57000000.0
2008-05-14 11:18:00,2.02497,2.02548,2.02497,2.02541,44000000.0
2008-05-14 11:19:00,2.02578,2.02599,2.02564,2.02599,63000000.0
2008-05-14 11:20:00,2.02613,2.02622,2.02606,2.02622,43000000.0
2008-05-14 11:21:00,2.02593,2.02606,2.02583,2.0259,34000000.0
2008-05-14 11:22:00,2.02589,2.02602,2.02588,2.02602,56000000.0
2008-05-14 11:23:00,2.02597,2.02615,2.02552,2.02569,43000000.0
2008-05-14 11:24:00,2.02576,2.02592,2.02569,2.02569,53000000.0
2008-05-14 11:25:00,2.02582,2.0263,2.02582,2.0263,29000000.0
2008-05-14 11:26:00,2.02627,2.02653,2.02627,2.02653,41000000.0
2008-05-14 11:27:00,2.02674,2.02674,2.02647,2.02657,34000000.0
2008-05-14 11:28:00,2.02695,2.02699,2.02673,2.02699,36000000.0
2008-05-14 11:29:00,2.02722,2.02722,2.02696,2.02703,43000000.0
2008-05-14 11:30:00,2.02697,2.02697,2.02655,2.02655,24000000.0
2008-05-14 11:31:00,2.02695,2.0274,2.02695,2.0274,34000000.0
2008-05-14 11:32:00,2.02756,2.02817,2.02756,2.02817,46000000.0
2008-05-14 11:33:00,2.02814,2.02814,2.02755,2.02755,41000000.0
2008-05-14 11:34:00,2.02758,2.02794,2.02758,2.02786,28000000.0
2008-05-14 11:35:00,2.02769,2.02805,2.02769,2.02805,44000000.0
2008-05-14 11:36:00,2.02831,2.0289,2.02825,2.0289,48000000.0
2008-05-14 11:37:00,2.02907,2.02907,2.02853,2.02873,50000000.0
2008-05-14 11:38:00,2.02848,2.02867,2.02826,2.02863,37000000.0
2008-05-14 11:39:00,2.0288,2.02897,2.0287,2.0287,52000000.0
2008-05-14 11:40:00,2.02875,2.02882,2.0287,2.0287,27000000.0
2008-05-14 11:41:00,2.02856,2.02904,2.02856,2.02904,49000000.0
2008-05-14 11:42:00,2.02911,2.02923,2.02904,2.02921,22000000.0
2008-05-14 11:43:00,2.02923,2.02928,2.02907,2.02913,45000000.0
2008-05-14 11:44:00,2.02891,2.02891,2.02813,2.02829,42000000.0
2008-05-14 11:45:00,2.02829,2.02862,2.02829,2.02845,41000000.0
2008-05-14 11:46:00,2.02861,2.02872,2.02859,2.02872,38000000.0
2008-05-14 11:47:00,2.02902,2.02927,2.02902,2.02927,22000000.0
2008-05-14 11:48:00,2.02924,2.02924,2.02876,2.02886,27000000.0
2008-05-14 11:49:00,2.02873,2.02878,2.02847,2.02847,41000000.0
2008-05-14 11:50:00,2.02816,2.02845,2.02816,2.02825,44000000.0
2008-05-14 11:51:00,2.0282,2.02869,2.0281,2.02869,37000000.0
2008-05-14 11:52:00,2.02873,2.02889,2.02871,2.02884,37000000.0
2008-05-14 11:53:00,2.02848,2.02848,2.02794,2.02794,33000000.0
2008-05-14 11:54:00,2.02768,2.02818,2.02765,2.02818,37000000.0
2008-05-14 11:55:00,2.02875,2.02886,2.02866,2.02886,38000000.0
2008-05-14 11:56:00,2.02893,2.02901,2.02886,2.0289,51000000.0
2008-05-14 11:57:00,2.02901,2.02914,2.02887,2.02896,29000000.0
2008-05-14 11:58:00,2.02877,2.02883,2.02845,2.02845,31000000.0
2008-05-14 11:59:00,2.02823,2.02892,2.02823,2.02891,51000000.0
2008-05-14 12:00:00,2.02896,2.02896,2.02869,2.0287,23000000.0
2008-05-14 12:01:00,2.02857,2.02857,2.02835,2.02835,24000000.0
2008-05-14 12:02:00,2.02853,2.02881,2.02853,2.02875,34000000.0
2008-05-14 12:03:00,2.02866,2.02866,2.02817,2.02817,36000000.0
2008-05-14 12:04:00,2.0277,2.02773,2.02749,2.02773,33000000.0
2008-05-14 12:05:00,2.02781,2.02807,2.02781,2.02799,26000000.0
2008-05-14 12:06:00,2.02798,2.02798,2.02772,2.02794,15000000.0
2008-05-14 12:07:00,2.02804,2.02813,2.02804,2.02813,23000000.0
2008-05-14 12:08:00,2.02858,2.02872,2.0285,2.02866,37000000.0
2008-05-14 12:09:00,2.02877,2.02881,2.02874,2.02878,11000000.0
2008-05-14 12:10:00,2.02887,2.02895,2.02886,2.02892,25000000.0
2008-05-14 12:11:00,2.02898,2.02911,2.02898,2.02905,33000000.0
2008-05-14 12:12:00,2.02892,2.02899,2.02855,2.02855,31000000.0
2008-05-14 12:13:00,2.02852,2.02888,2.02852,2.02882,24000000.0
2008-05-14 12:14:00,2.02877,2.02902,2.02877,2.02902,36000000.0
2008-05-14 12:15:00,2.02908,2.02978,2.02908,2.02978,29000000.0
2008-05-14 12:16:00,2.02964,2.02972,2.02952,2.02959,30000000.0
2008-05-14 12:17:00,2.02983,2.03021,2.02983,2.03011,41000000.0
2008-05-14 12:18:00,2.02995,2.02995,2.02947,2.02947,43000000.0
2008-05-14 12:19:00,2.02942,2.02949,2.02932,2.02932,37000000.0
2008-05-14 12:20:00,2.0293,2.02968,2.02928,2.02952,40000000.0
2008-05-14 12:21:00,2.02962,2.03015,2.02962,2.03015,61000000.0
2008-05-14 12:22:00,2.03024,2.0304,2.03022,2.0304,24000000.0
2008-05-14 12:23:00,2.03059,2.03087,2.03059,2.03063,23000000.0
2008-05-14 12:24:00,2.03058,2.03091,2.03036,2.03091,30000000.0
2008-05-14 12:25:00,2.031,2.031,2.03009,2.03032,22000000.0
2008-05-14 12:26:00,2.0299,2.03012,2.0299,2.02997,32000000.0
2008-05-14 12:27:00,2.02987,2.0299,2.02981,2.02984,25000000.0
2008-05-14 12:28:00,2.02984,2.03005,2.02973,2.02973,58000000.0
2008-05-14 12:29:00,2.03018,2.03103,2.02825,2.02825,71000000.0
2008-05-14 12:30:00,2.02823,2.03107,2.02823,2.02996,47000000.0
2008-05-14 12:31:00,2.02932,2.02964,2.02856,2.02856,55000000.0
2008-05-14 12:32:00,2.02801,2.02801,2.02781,2.02787,32000000.0
2008-05-14 12:33:00,2.0277,2.02787,2.02769,2.02775,40000000.0
2008-05-14 12:34:00,2.0278,2.02794,2.0278,2.02794,14000000.0
2008-05-14 12:35:00,2.02742,2.02742,2.02712,2.0272,20000000.0
2008-05-14 12:36:00,2.02751,2.02772,2.02748,2.0275,36000000.0
2008-05-14 12:37:00,2.02774,2.02789,2.02759,2.02789,22000000.0
2008-05-14 12:38:00,2.02848,2.02848,2.02832,2.02832,12000000.0
2008-05-14 12:39:00,2.02831,2.02831,2.02809,2.02821,20000000.0
2008-05-14 12:40:00,2.02821,2.02833,2.02821,2.02833,16000000.0
2008-05-14 12:41:00,2.02832,2.0284,2.02832,2.0284,10000000.0
2008-05-14 12:42:00,2.02855,2.02879,2.02855,2.02863,26000000.0
2008-05-14 12:43:00,2.02879,2.02895,2.02864,2.02864,9000000.0
2008-05-14 12:44:00,2.02842,2.02842,2.02802,2.02802,21000000.0
2008-05-14 12:45:00,2.02769,2.02783,2.02769,2.02779,30000000.0
2008-05-14 12:46:00,2.02782,2.02782,2.02703,2.02719,41000000.0
2008-05-14 12:47:00,2.02705,2.02705,2.02687,2.02704,26000000.0
2008-05-14 12:48:00,2.02735,2.02779,2.02735,2.02771,27000000.0
2008-05-14 12:49:00,2.02771,2.02794,2.02767,2.02778,36000000.0
2008-05-14 12:50:00,2.02778,2.02789,2.02754,2.02768,34000000.0
2008-05-14 12:51:00,2.02751,2.02751,2.02736,2.02736,25000000.0
2008-05-14 12:52:00,2.02733,2.02743,2.02712,2.02743,26000000.0
2008-05-14 12:53:00,2.02761,2.02776,2.02761,2.02776,16000000.0
2008-05-14 12:54:00,2.0278,2.0278,2.02748,2.02748,28000000.0
2008-05-14 12:55:00,2.02757,2.0277,2.02741,2.02754,29000000.0
2008-05-14 12:56:00,2.02731,2.02751,2.02728,2.02748,30000000.0
2008-05-14 12:57:00,2.02725,2.02754,2.02719,2.02721,26000000.0
2008-05-14 12:58:00,2.02728,2.02728,2.02696,2.02703,14000000.0
2008-05-14 12:59:00,2.02707,2.02719,2.02706,2.02716,32000000.0
2008-05-14 13:00:00,2.02726,2.02757,2.02726,2.02746,20000000.0
2008-05-14 13:01:00,2.0272,2.0272,2.02658,2.02661,31000000.0
2008-05-14 13:02:00,2.02642,2.0266,2.02634,2.02646,12000000.0
2008-05-14 13:03:00,2.02644,2.02644,2.02595,2.02608,21000000.0
2008-05-14 13:04:00,2.02628,2.02647,2.02611,2.02611,7000000.0
2008-05-14 13:05:00,2.02644,2.02644,2.02624,2.02624,17000000.0
2008-05-14 13:06:00,2.02653,2.02653,2.02602,2.02602,22000000.0
2008-05-14 13:07:00,2.02613,2.02652,2.02613,2.02652,17000000.0
2008-05-14 13:08:00,2.02664,2.0269,2.02664,2.0269,37000000.0
2008-05-14 13:09:00,2.02667,2.02674,2.02629,2.02674,33000000.0
2008-05-14 13:10:00,2.02691,2.02741,2.02686,2.02686,32000000.0
2008-05-14 13:11:00,2.02678,2.02717,2.02678,2.02715,21000000.0
2008-05-14 13:12:00,2.02708,2.02758,2.02707,2.02758,7000000.0
2008-05-14 13:13:00,2.02776,2.02797,2.02776,2.02794,11000000.0
2008-05-14 13:14:00,2.02726,2.02726,2.02677,2.02677,33000000.0
2008-05-14 13:15:00,2.02668,2.02682,2.02667,2.02677,25000000.0
2008-05-14 13:16:00,2.02688,2.02707,2.02688,2.02704,20000000.0
2008-05-14 13:17:00,2.02678,2.02716,2.02678,2.02716,19000000.0
2008-05-14 13:18:00,2.02738,2.02766,2.02738,2.02766,41000000.0
2008-05-14 13:19:00,2.02789,2.02803,2.02789,2.02794,36000000.0
2008-05-14 13:20:00,2.02815,2.02836,2.02815,2.02836,36000000.0
2008-05-14 13:21:00,2.02852,2.02852,2.02826,2.02827,54000000.0
2008-05-14 13:22:00,2.02806,2.02855,2.02806,2.02853,41000000.0
2008-05-14 13:23:00,2.02868,2.03015,2.02868,2.03015,11000000.0
2008-05-14 13:24:00,2.03033,2.03033,2.02957,2.02957,23000000.0
2008-05-14 13:25:00,2.03016,2.0304,2.03016,2.0304,25000000.0
2008-05-14 13:26:00,2.03068,2.03068,2.03059,2.03059,20000000.0
2008-05-14 13:27:00,2.03068,2.0311,2.03068,2.03109,32000000.0
2008-05-14 13:28:00,2.03148,2.03182,2.03148,2.03173,26000000.0
2008-05-14 13:29:00,2.03179,2.03184,2.03133,2.03184,25000000.0
2008-05-14 13:30:00,2.03154,2.03154,2.03088,2.03126,16000000.0
2008-05-14 13:31:00,2.03117,2.03117,2.03076,2.03103,21000000.0
2008-05-14 13:32:00,2.03097,2.03145,2.03091,2.03091,28000000.0
2008-05-14 13:33:00,2.03061,2.03091,2.03051,2.03091,18000000.0
2008-05-14 13:34:00,2.03104,2.03127,2.03083,2.03084,35000000.0
2008-05-14 13:35:00,2.0308,2.03085,2.03068,2.03073,10000000.0
2008-05-14 13:36:00,2.03022,2.03022,2.02966,2.02975,40000000.0
2008-05-14 13:37:00,2.0295,2.02959,2.02856,2.02889,22000000.0
2008-05-14 13:38:00,2.02907,2.02919,2.02898,2.02899,39000000.0
2008-05-14 13:39:00,2.02929,2.02978,2.02921,2.02966,32000000.0
2008-05-14 13:40:00,2.03005,2.03064,2.03005,2.03053,35000000.0
2008-05-14 13:41:00,2.03064,2.03092,2.03064,2.0309,27000000.0
2008-05-14 13:42:00,2.03071,2.03089,2.03042,2.03042,32000000.0
2008-05-14 13:43:00,2.02998,2.03061,2.02998,2.03054,26000000.0
2008-05-14 13:44:00,2.03072,2.03104,2.03066,2.031,25000000.0
2008-05-14 13:45:00,2.03063,2.03063,2.02979,2.02993,21000000.0
2008-05-14 13:46:00,2.02991,2.02991,2.02977,2.02987,13000000.0
2008-05-14 13:47:00,2.02991,2.03033,2.02991,2.0301,22000000.0
2008-05-14 13:48:00,2.03014,2.03029,2.02996,2.03029,21000000.0
2008-05-14 13:49:00,2.03054,2.0308,2.03054,2.0307,24000000.0
2008-05-14 13:50:00,2.03082,2.03085,2.03048,2.03068,27000000.0
2008-05-14 13:51:00,2.03059,2.03063,2.03011,2.03011,27000000.0
2008-05-14 13:52:00,2.03011,2.03032,2.03006,2.03019,31000000.0
2008-05-14 13:53:00,2.03007,2.03007,2.02951,2.02965,31000000.0
2008-05-14 13:54:00,2.02925,2.02925,2.02863,2.02863,28000000.0
2008-05-14 13:55:00,2.02841,2.02919,2.02841,2.02919,33000000.0
2008-05-14 13:56:00,2.02899,2.02899,2.02875,2.02877,23000000.0
2008-05-14 13:57:00,2.02907,2.02935,2.02899,2.02931,19000000.0
2008-05-14 13:58:00,2.02932,2.03011,2.02932,2.02991,30000000.0
2008-05-14 13:59:00,2.03043,2.0306,2.03038,2.03045,39000000.0
2008-05-14 14:00:00,2.03027,2.03027,2.03006,2.03011,30000000.0
2008-05-14 14:01:00,2.03008,2.03042,2.03008,2.03042,16000000.0
2008-05-14 14:02:00,2.03048,2.03057,2.03044,2.03057,34000000.0
2008-05-14 14:03:00,2.03058,2.03093,2.03058,2.03093,24000000.0
2008-05-14 14:04:00,2.03101,2.03103,2.03061,2.03061,20000000.0
2008-05-14 14:05:00,2.03055,2.03092,2.03055,2.03075,31000000.0
2008-05-14 14:06:00,2.03041,2.03074,2.03038,2.03048,28000000.0
2008-05-14 14:07:00,2.03054,2.03057,2.03028,2.03048,32000000.0
2008-05-14 14:08:00,2.03,2.03014,2.02987,2.02991,22000000.0
2008-05-14 14:09:00,2.02983,2.02983,2.02975,2.02977,15000000.0
2008-05-14 14:10:00,2.02979,2.02979,2.02907,2.02949,24000000.0
2008-05-14 14:11:00,2.02933,2.02933,2.02867,2.02867,22000000.0
2008-05-14 14:12:00,2.02847,2.0286,2.02817,2.02834,17000000.0
2008-05-14 14:13:00,2.02833,2.02859,2.0282,2.02851,19000000.0
2008-05-14 14:14:00,2.02837,2.02884,2.02837,2.02875,22000000.0
2008-05-14 14:15:00,2.02849,2.02859,2.02835,2.02854,26000000.0
2008-05-14 14:16:00,2.02826,2.02834,2.02821,2.02832,10000000.0
2008-05-14 14:17:00,2.02839,2.02839,2.02826,2.02835,8000000.0
2008-05-14 14:18:00,2.02844,2.02882,2.02844,2.02882,13000000.0
2008-05-14 14:19:00,2.02899,2.02911,2.02892,2.02908,29000000.0
2008-05-14 14:20:00,2.02909,2.02909,2.02896,2.02901,15000000.0
2008-05-14 14:21:00,2.02897,2.02911,2.02878,2.02878,18000000.0
2008-05-14 14:22:00,2.02893,2.0291,2.02893,2.02895,10000000.0
2008-05-14 14:23:00,2.02874,2.02874,2.02822,2.0285,24000000.0
2008-05-14 14:24:00,2.02871,2.02945,2.02871,2.02945,17000000.0
2008-05-14 14:25:00,2.02951,2.02961,2.02937,2.02937,31000000.0
2008-05-14 14:26:00,2.02963,2.03009,2.02963,2.02997,14000000.0
2008-05-14 14:27:00,2.02948,2.0299,2.02948,2.0299,14000000.0
2008-05-14 14:28:00,2.02987,2.02987,2.02964,2.02964,9000000.0
2008-05-14 14:29:00,2.02939,2.02939,2.02885,2.02885,7000000.0
2008-05-14 14:30:00,2.02957,2.03133,2.02957,2.03133,17000000.0
2008-05-14 14:31:00,2.03025,2.03025,2.02795,2.02795,21000000.0
2008-05-14 14:32:00,2.02722,2.02778,2.02711,2.02711,8000000.0
2008-05-14 14:33:00,2.02725,2.02826,2.02725,2.02826,10000000.0
2008-05-14 14:34:00,2.02824,2.02876,2.02824,2.02866,11000000.0
2008-05-14 14:35:00,2.02888,2.03038,2.02888,2.03038,7000000.0
2008-05-14 14:36:00,2.03052,2.03057,2.02983,2.02983,8000000.0
2008-05-14 14:37:00,2.02968,2.02968,2.02854,2.02854,11000000.0
2008-05-14 14:38:00,2.02835,2.02836,2.02809,2.02809,7000000.0
2008-05-14 14:39:00,2.02765,2.02767,2.02737,2.02761,8000000.0
2008-05-14 14:40:00,2.02723,2.02731,2.02671,2.02731,8000000.0
2008-05-14 14:41:00,2.02694,2.02694,2.02662,2.02675,10000000.0
2008-05-14 14:42:00,2.0265,2.02658,2.02624,2.02631,9000000.0
2008-05-14 14:43:00,2.02705,2.02737,2.02705,2.02716,8000000.0
2008-05-14 14:44:00,2.02736,2.02749,2.0272,2.02749,8000000.0
2008-05-14 14:45:00,2.02774,2.02792,2.02771,2.02784,7000000.0
2008-05-14 14:46:00,2.02826,2.02859,2.02826,2.02859,9000000.0
2008-05-14 14:47:00,2.02847,2.02858,2.02828,2.02849,8000000.0
2008-05-14 14:48:00,2.0286,2.02881,2.02844,2.02881,8000000.0
2008-05-14 14:49:00,2.02903,2.02903,2.02845,2.02845,9000000.0
2008-05-14 14:50:00,2.02849,2.02891,2.02846,2.02891,7000000.0
2008-05-14 14:51:00,2.02897,2.02897,2.02822,2.02822,10000000.0
2008-05-14 14:52:00,2.02849,2.02857,2.02836,2.02856,7000000.0
2008-05-14 14:53:00,2.02859,2.02859,2.02766,2.02768,7000000.0
2008-05-14 14:54:00,2.02785,2.02796,2.02777,2.02787,8000000.0
2008-05-14 14:55:00,2.02781,2.02817,2.0277,2.02817,7000000.0
2008-05-14 14:56:00,2.02852,2.02869,2.02845,2.02855,8000000.0
2008-05-14 14:57:00,2.02871,2.02871,2.02823,2.02823,7000000.0
2008-05-14 14:58:00,2.02797,2.0284,2.02797,2.02808,8000000.0
2008-05-14 14:59:00,2.02817,2.02824,2.02777,2.02777,8000000.0
2008-05-14 15:00:00,2.02798,2.02852,2.02776,2.02852,7000000.0
2008-05-14 15:01:00,2.02851,2.02851,2.0273,2.0273,8000000.0
2008-05-14 15:02:00,2.02715,2.02721,2.02701,2.02713,7000000.0
2008-05-14 15:03:00,2.02725,2.02775,2.02725,2.02775,7000000.0
2008-05-14 15:04:00,2.02799,2.0281,2.02777,2.02777,8000000.0
2008-05-14 15:05:00,2.02711,2.02728,2.02697,2.02707,7000000.0
2008-05-14 15:06:00,2.02705,2.02763,2.02705,2.02763,8000000.0
2008-05-14 15:07:00,2.02825,2.02837,2.028,2.02816,11000000.0
2008-05-14 15:08:00,2.02793,2.02795,2.02768,2.02795,8000000.0
2008-05-14 15:09:00,2.02859,2.02863,2.02838,2.02838,7000000.0
2008-05-14 15:10:00,2.0282,2.02846,2.02782,2.02782,7000000.0
2008-05-14 15:11:00,2.02732,2.02775,2.02732,2.02775,11000000.0
2008-05-14 15:12:00,2.02773,2.02773,2.02727,2.02749,10000000.0
2008-05-14 15:13:00,2.0274,2.02743,2.0272,2.0273,9000000.0
2008-05-14 15:14:00,2.02685,2.02685,2.02627,2.02655,10000000.0
2008-05-14 15:15:00,2.02675,2.02687,2.02645,2.02652,8000000.0
2008-05-14 15:16:00,2.02636,2.02725,2.02636,2.02725,9000000.0
2008-05-14 15:17:00,2.02763,2.02793,2.02763,2.02784,9000000.0
2008-05-14 15:18:00,2.02781,2.02784,2.02769,2.02769,8000000.0
2008-05-14 15:19:00,2.02729,2.02739,2.02709,2.02727,7000000.0
2008-05-14 15:20:00,2.0272,2.02741,2.0272,2.02741,9000000.0
2008-05-14 15:21:00,2.02756,2.02779,2.02739,2.02751,8000000.0
2008-05-14 15:22:00,2.02758,2.02767,2.02741,2.02741,9000000.0
2008-05-14 15:23:00,2.02715,2.02751,2.02715,2.02751,8000000.0
2008-05-14 15:24:00,2.02762,2.02788,2.02762,2.02787,8000000.0
2008-05-14 15:25:00,2.02771,2.02783,2.02727,2.02727,7000000.0
2008-05-14 15:26:00,2.02717,2.02792,2.02717,2.02792,7000000.0
2008-05-14 15:27:00,2.02708,2.02741,2.02708,2.02731,7000000.0
2008-05-14 15:28:00,2.02759,2.02759,2.02737,2.02745,11000000.0
2008-05-14 15:29:00,2.02756,2.02756,2.02717,2.02727,7000000.0
2008-05-14 15:30:00,2.02724,2.02724,2.02707,2.02708,9000000.0
2008-05-14 15:31:00,2.02716,2.02733,2.02706,2.0272,9000000.0
2008-05-14 15:32:00,2.02711,2.0272,2.02692,2.02705,10000000.0
2008-05-14 15:33:00,2.02705,2.02708,2.02677,2.02677,8000000.0
2008-05-14 15:34:00,2.02661,2.02661,2.02638,2.02657,9000000.0
2008-05-14 15:35:00,2.02643,2.02643,2.02618,2.02618,7000000.0
2008-05-14 15:36:00,2.02615,2.02647,2.02615,2.02624,7000000.0
2008-05-14 15:37:00,2.02623,2.02634,2.02593,2.02593,8000000.0
2008-05-14 15:38:00,2.02388,2.02618,2.02388,2.02569,7000000.0
2008-05-14 15:39:00,2.02548,2.02558,2.02538,2.02558,10000000.0
2008-05-14 15:40:00,2.02598,2.02598,2.02565,2.02565,9000000.0
2008-05-14 15:41:00,2.02574,2.02574,2.02516,2.02537,11000000.0
2008-05-14 15:42:00,2.02536,2.02536,2.0249,2.02495,8000000.0
2008-05-14 15:43:00,2.025,2.02525,2.02459,2.02468,8000000.0
2008-05-14 15:44:00,2.02439,2.02444,2.02405,2.02424,8000000.0
2008-05-14 15:45:00,2.02457,2.02465,2.02426,2.02428,8000000.0
2008-05-14 15:46:00,2.0245,2.02481,2.02443,2.02443,10000000.0
2008-05-14 15:47:00,2.02422,2.02472,2.02422,2.02472,7000000.0
2008-05-14 15:48:00,2.02469,2.02478,2.02446,2.02478,7000000.0
2008-05-14 15:49:00,2.02475,2.02476,2.02456,2.02456,8000000.0
2008-05-14 15:50:00,2.02429,2.02488,2.02429,2.02443,8000000.0
2008-05-14 15:51:00,2.0248,2.02505,2.0246,2.0246,9000000.0
2008-05-14 15:52:00,2.02446,2.02446,2.02391,2.02403,7000000.0
2008-05-14 15:53:00,2.02408,2.02473,2.02408,2.02473,7000000.0
2008-05-14 15:54:00,2.02485,2.02496,2.02445,2.02445,11000000.0
2008-05-14 15:55:00,2.02453,2.02475,2.02443,2.02449,9000000.0
2008-05-14 15:56:00,2.02419,2.02422,2.02398,2.02415,7000000.0
2008-05-14 15:57:00,2.02462,2.0252,2.02462,2.0252,10000000.0
2008-05-14 15:58:00,2.02545,2.0258,2.02505,2.02505,10000000.0
2008-05-14 15:59:00,2.02545,2.02569,2.02538,2.02554,7000000.0
2008-05-14 16:00:00,2.02497,2.02516,2.02489,2.02489,7000000.0
2008-05-14 16:01:00,2.02494,2.02559,2.02494,2.02559,9000000.0
2008-05-14 16:02:00,2.0257,2.02611,2.0257,2.02611,8000000.0
2008-05-14 16:03:00,2.02584,2.02584,2.0252,2.0252,11000000.0
2008-05-14 16:04:00,2.02513,2.02514,2.0249,2.02501,8000000.0
2008-05-14 16:05:00,2.02539,2.02562,2.02539,2.02548,9000000.0
2008-05-14 16:06:00,2.02517,2.02517,2.02449,2.02456,10000000.0
2008-05-14 16:07:00,2.02495,2.02503,2.02487,2.02493,10000000.0
2008-05-14 16:08:00,2.02502,2.02502,2.02462,2.02493,8000000.0
2008-05-14 16:09:00,2.02516,2.02516,2.02476,2.02476,7000000.0
2008-05-14 16:10:00,2.02487,2.02491,2.02471,2.02474,7000000.0
2008-05-14 16:11:00,2.02459,2.02515,2.02459,2.02515,10000000.0
2008-05-14 16:12:00,2.02519,2.02542,2.02514,2.02531,9000000.0
2008-05-14 16:13:00,2.02526,2.02533,2.02512,2.02512,7000000.0
2008-05-14 16:14:00,2.02516,2.02516,2.0246,2.0246,11000000.0
2008-05-14 16:15:00,2.0249,2.02492,2.02471,2.02471,7000000.0
2008-05-14 16:16:00,2.02448,2.02462,2.02448,2.02457,7000000.0
2008-05-14 16:17:00,2.02483,2.02483,2.02449,2.02468,11000000.0
2008-05-14 16:18:00,2.02505,2.02505,2.02437,2.02458,11000000.0
2008-05-14 16:19:00,2.02452,2.02452,2.02401,2.02401,11000000.0
2008-05-14 16:20:00,2.02407,2.0242,2.02354,2.02354,9000000.0
2008-05-14 16:21:00,2.02363,2.02388,2.02363,2.02388,9000000.0
2008-05-14 16:22:00,2.02391,2.02431,2.02369,2.02394,8000000.0
2008-05-14 16:23:00,2.02366,2.02382,2.02355,2.02382,8000000.0
2008-05-14 16:24:00,2.02402,2.02413,2.02395,2.02413,10000000.0
2008-05-14 16:25:00,2.02452,2.02457,2.02405,2.02409,7000000.0
2008-05-14 16:26:00,2.0243,2.02455,2.02411,2.02455,7000000.0
2008-05-14 16:27:00,2.02508,2.02577,2.02508,2.02577,11000000.0
2008-05-14 16:28:00,2.02575,2.0261,2.02575,2.0261,11000000.0
2008-05-14 16:29:00,2.0256,2.0256,2.02537,2.02543,7000000.0
2008-05-14 16:30:00,2.02638,2.0265,2.02607,2.02612,8000000.0
2008-05-14 16:31:00,2.02629,2.0263,2.02618,2.02625,7000000.0
2008-05-14 16:32:00,2.02614,2.02623,2.02588,2.02623,8000000.0
2008-05-14 16:33:00,2.02623,2.02643,2.02623,2.02642,11000000.0
2008-05-14 16:34:00,2.02609,2.02628,2.02608,2.02613,8000000.0
2008-05-14 16:35:00,2.02599,2.02601,2.02586,2.02597,7000000.0
2008-05-14 16:36:00,2.02582,2.02582,2.02565,2.0257,8000000.0
2008-05-14 16:37:00,2.02594,2.02595,2.02567,2.02585,8000000.0
2008-05-14 16:38:00,2.02538,2.02538,2.02495,2.02518,7000000.0
2008-05-14 16:39:00,2.02527,2.02596,2.02527,2.02596,8000000.0
2008-05-14 16:40:00,2.02623,2.02629,2.02574,2.02574,11000000.0
2008-05-14 16:41:00,2.02559,2.02559,2.0251,2.02545,10000000.0
2008-05-14 16:42:00,2.02517,2.02517,2.02498,2.02506,7000000.0
2008-05-14 16:43:00,2.02538,2.02578,2.02538,2.02578,7000000.0
2008-05-14 16:44:00,2.02566,2.02609,2.02562,2.02609,7000000.0
2008-05-14 16:45:00,2.02561,2.02561,2.0247,2.0247,11000000.0
2008-05-14 16:46:00,2.02473,2.02517,2.02473,2.02517,11000000.0
2008-05-14 16:47:00,2.02552,2.02562,2.02532,2.02532,7000000.0
2008-05-14 16:48:00,2.02521,2.02528,2.02512,2.02521,10000000.0
2008-05-14 16:49:00,2.02508,2.02553,2.02505,2.02553,8000000.0
2008-05-14 16:50:00,2.02554,2.02575,2.02542,2.02575,8000000.0
2008-05-14 16:51:00,2.02578,2.02578,2.02556,2.02577,9000000.0
2008-05-14 16:52:00,2.02602,2.02649,2.02602,2.02649,7000000.0
2008-05-14 16:53:00,2.02637,2.02643,2.02598,2.02598,8000000.0
2008-05-14 16:54:00,2.02561,2.02601,2.02561,2.02601,7000000.0
2008-05-14 16:55:00,2.02563,2.02563,2.02526,2.02526,11000000.0
2008-05-14 16:56:00,2.02531,2.02559,2.02531,2.02557,11000000.0
2008-05-14 16:57:00,2.02535,2.02582,2.02535,2.02582,7000000.0
2008-05-14 16:58:00,2.02649,2.02667,2.02645,2.02649,8000000.0
2008-05-14 16:59:00,2.02493,2.02642,2.02493,2.02638,7000000.0
2008-05-14 17:00:00,2.02667,2.02667,2.02612,2.02612,11000000.0
2008-05-14 17:01:00,2.02576,2.02578,2.02565,2.02576,7000000.0
2008-05-14 17:02:00,2.02598,2.02598,2.02556,2.02572,8000000.0
2008-05-14 17:03:00,2.02561,2.02578,2.02385,2.02564,7000000.0
2008-05-14 17:04:00,2.02582,2.02589,2.02582,2.02584,7000000.0
2008-05-14 17:05:00,2.02603,2.02653,2.02603,2.02653,10000000.0
2008-05-14 17:06:00,2.02685,2.02721,2.02685,2.02695,9000000.0
2008-05-14 17:07:00,2.02684,2.02696,2.02656,2.02665,8000000.0
2008-05-14 17:08:00,2.02657,2.02689,2.02642,2.02665,9000000.0
2008-05-14 17:09:00,2.02668,2.02675,2.0266,2.02675,8000000.0
2008-05-14 17:10:00,2.0271,2.02744,2.0271,2.02738,9000000.0
2008-05-14 17:11:00,2.02744,2.02777,2.02744,2.02777,8000000.0
2008-05-14 17:12:00,2.02781,2.02781,2.02723,2.02756,7000000.0
2008-05-14 17:13:00,2.02729,2.02729,2.02684,2.02684,8000000.0
2008-05-14 17:14:00,2.02688,2.02719,2.02688,2.02714,8000000.0
2008-05-14 17:15:00,2.02711,2.02711,2.02695,2.02698,7000000.0
2008-05-14 17:16:00,2.02708,2.02745,2.02708,2.02745,10000000.0
2008-05-14 17:17:00,2.0275,2.02785,2.0275,2.02785,7000000.0
2008-05-14 17:18:00,2.02767,2.02767,2.02702,2.02702,9000000.0
2008-05-14 17:19:00,2.02691,2.02696,2.02683,2.02684,7000000.0
2008-05-14 17:20:00,2.0268,2.0269,2.02659,2.02686,8000000.0
2008-05-14 17:21:00,2.02721,2.02769,2.02721,2.02764,10000000.0
2008-05-14 17:22:00,2.02779,2.02815,2.02779,2.02815,8000000.0
2008-05-14 17:23:00,2.02735,2.02735,2.027,2.02731,8000000.0
2008-05-14 17:24:00,2.02737,2.02737,2.02709,2.02715,7000000.0
2008-05-14 17:25:00,2.02696,2.02736,2.02696,2.02736,7000000.0
2008-05-14 17:26:00,2.02729,2.02729,2.02703,2.02713,7000000.0
2008-05-14 17:27:00,2.02712,2.02773,2.02712,2.02726,9000000.0
2008-05-14 17:28:00,2.02716,2.02729,2.02699,2.02722,7000000.0
2008-05-14 17:29:00,2.0272,2.0272,2.02683,2.02683,8000000.0
2008-05-14 17:30:00,2.02685,2.02698,2.02669,2.02684,8000000.0
2008-05-14 17:31:00,2.02669,2.02697,2.02669,2.02688,9000000.0
2008-05-14 17:32:00,2.02746,2.02746,2.02717,2.02719,8000000.0
2008-05-14 17:33:00,2.02714,2.02714,2.02682,2.02698,11000000.0
2008-05-14 17:34:00,2.02699,2.02703,2.0268,2.027,9000000.0
2008-05-14 17:35:00,2.02714,2.02719,2.02699,2.02718,7000000.0
2008-05-14 17:36:00,2.02723,2.02739,2.02694,2.02711,7000000.0
2008-05-14 17:37:00,2.02698,2.02698,2.02673,2.02673,7000000.0
2008-05-14 17:38:00,2.02676,2.0269,2.02665,2.0269,8000000.0
2008-05-14 17:39:00,2.02682,2.02682,2.02629,2.02629,7000000.0
2008-05-14 17:40:00,2.02636,2.0266,2.02636,2.02644,9000000.0
2008-05-14 17:41:00,2.02631,2.02657,2.02623,2.02646,8000000.0
2008-05-14 17:42:00,2.02669,2.02693,2.02661,2.0269,11000000.0
2008-05-14 17:43:00,2.02699,2.02699,2.02681,2.02695,7000000.0
2008-05-14 17:44:00,2.02696,2.02727,2.0269,2.02721,10000000.0
2008-05-14 17:45:00,2.02712,2.02725,2.02702,2.02712,7000000.0
2008-05-14 17:46:00,2.02701,2.02704,2.02684,2.02704,8000000.0
2008-05-14 17:47:00,2.02704,2.02704,2.02663,2.02697,8000000.0
2008-05-14 17:48:00,2.02739,2.02742,2.0271,2.02726,7000000.0
2008-05-14 17:49:00,2.02753,2.02756,2.0274,2.02756,7000000.0
2008-05-14 17:50:00,2.0279,2.02803,2.0278,2.02803,7000000.0
2008-05-14 17:51:00,2.02779,2.02779,2.02746,2.02749,7000000.0
2008-05-14 17:52:00,2.02787,2.02799,2.02773,2.02785,7000000.0
2008-05-14 17:53:00,2.02832,2.02843,2.02832,2.02835,7000000.0
2008-05-14 17:54:00,2.02841,2.02841,2.02784,2.02784,11000000.0
2008-05-14 17:55:00,2.02769,2.02781,2.02764,2.0277,7000000.0
2008-05-14 17:56:00,2.02786,2.02794,2.02766,2.02766,7000000.0
2008-05-14 17:57:00,2.02765,2.02765,2.02745,2.02755,10000000.0
2008-05-14 17:58:00,2.02766,2.02775,2.02754,2.02775,10000000.0
2008-05-14 17:59:00,2.02768,2.02775,2.02751,2.0277,10000000.0
2008-05-14 18:00:00,2.02757,2.02773,2.02752,2.02759,10000000.0
2008-05-14 18:01:00,2.02702,2.02748,2.02702,2.02748,8000000.0
2008-05-14 18:02:00,2.02704,2.02704,2.02681,2.02681,8000000.0
2008-05-14 18:03:00,2.02702,2.02714,2.02662,2.02662,10000000.0
2008-05-14 18:04:00,2.02673,2.02739,2.02673,2.02739,8000000.0
2008-05-14 18:05:00,2.0272,2.02749,2.0272,2.02725,10000000.0
2008-05-14 18:06:00,2.02716,2.02718,2.02691,2.02691,10000000.0
2008-05-14 18:07:00,2.0271,2.02717,2.02691,2.02691,8000000.0
2008-05-14 18:08:00,2.02714,2.0274,2.02713,2.02729,8000000.0
2008-05-14 18:09:00,2.02749,2.02777,2.02749,2.02777,8000000.0
2008-05-14 18:10:00,2.02755,2.02755,2.02714,2.02714,11000000.0
2008-05-14 18:11:00,2.02715,2.02715,2.02672,2.02672,7000000.0
2008-05-14 18:12:00,2.02673,2.02704,2.02657,2.02704,9000000.0
2008-05-14 18:13:00,2.02732,2.02765,2.02709,2.02765,11000000.0
2008-05-14 18:14:00,2.0278,2.0278,2.02746,2.02746,7000000.0
2008-05-14 18:15:00,2.02744,2.02758,2.02738,2.02745,8000000.0
2008-05-14 18:16:00,2.02756,2.02787,2.02756,2.02761,11000000.0
2008-05-14 18:17:00,2.02771,2.02774,2.02758,2.02768,10000000.0
2008-05-14 18:18:00,2.02758,2.02765,2.02747,2.02755,8000000.0
2008-05-14 18:19:00,2.02757,2.02776,2.02753,2.02776,9000000.0
2008-05-14 18:20:00,2.02796,2.02831,2.02782,2.0283,7000000.0
2008-05-14 18:21:00,2.0284,2.0284,2.02642,2.02818,11000000.0
2008-05-14 18:22:00,2.02825,2.02877,2.02816,2.02877,11000000.0
2008-05-14 18:23:00,2.0287,2.0287,2.02825,2.0285,8000000.0
2008-05-14 18:24:00,2.02855,2.02868,2.02855,2.02868,10000000.0
2008-05-14 18:25:00,2.02868,2.02876,2.02867,2.0287,7000000.0
2008-05-14 18:26:00,2.02878,2.02916,2.02878,2.02916,8000000.0
2008-05-14 18:27:00,2.02908,2.02924,2.02908,2.02915,7000000.0
2008-05-14 18:28:00,2.02896,2.02896,2.0287,2.0287,7000000.0
2008-05-14 18:29:00,2.0285,2.02852,2.02839,2.02852,7000000.0
2008-05-14 18:30:00,2.02916,2.02944,2.02904,2.02937,8000000.0
2008-05-14 18:31:00,2.02945,2.02954,2.02932,2.02942,9000000.0
2008-05-14 18:32:00,2.02948,2.02951,2.02935,2.02935,11000000.0
2008-05-14 18:33:00,2.02945,2.0296,2.02943,2.0296,11000000.0
2008-05-14 18:34:00,2.02983,2.0299,2.02975,2.02975,7000000.0
2008-05-14 18:35:00,2.02979,2.02979,2.02964,2.02964,8000000.0
2008-05-14 18:36:00,2.02959,2.02959,2.02926,2.02953,7000000.0
2008-05-14 18:37:00,2.03027,2.03027,2.02966,2.02966,8000000.0
2008-05-14 18:38:00,2.02997,2.03,2.02976,2.02984,8000000.0
2008-05-14 18:39:00,2.02975,2.03038,2.02975,2.03038,7000000.0
2008-05-14 18:40:00,2.0304,2.0304,2.03022,2.03026,7000000.0
2008-05-14 18:41:00,2.03023,2.03052,2.03023,2.03052,8000000.0
2008-05-14 18:42:00,2.03053,2.03053,2.03025,2.03026,11000000.0
2008-05-14 18:43:00,2.03022,2.03047,2.03008,2.03047,8000000.0
2008-05-14 18:44:00,2.03072,2.03152,2.03072,2.03152,7000000.0
2008-05-14 18:45:00,2.03112,2.03112,2.03053,2.03054,11000000.0
2008-05-14 18:46:00,2.03026,2.03043,2.03004,2.03043,9000000.0
2008-05-14 18:47:00,2.03057,2.03068,2.03034,2.03034,8000000.0
2008-05-14 18:48:00,2.03052,2.03052,2.03023,2.03036,9000000.0
2008-05-14 18:49:00,2.03036,2.03063,2.03036,2.03047,7000000.0
2008-05-14 18:50:00,2.03052,2.03052,2.03033,2.03033,11000000.0
2008-05-14 18:51:00,2.03031,2.03037,2.03016,2.03035,7000000.0
2008-05-14 18:52:00,2.03031,2.03031,2.03013,2.03014,8000000.0
2008-05-14 18:53:00,2.02984,2.03004,2.02979,2.02982,11000000.0
2008-05-14 18:54:00,2.02969,2.02983,2.02968,2.02969,7000000.0
2008-05-14 18:55:00,2.02986,2.03001,2.0298,2.02993,7000000.0
2008-05-14 18:56:00,2.02968,2.02969,2.02878,2.02878,7000000.0
2008-05-14 18:57:00,2.02931,2.02959,2.02931,2.02959,10000000.0
2008-05-14 18:58:00,2.02957,2.02957,2.02928,2.02935,9000000.0
2008-05-14 18:59:00,2.02933,2.0295,2.02926,2.0295,8000000.0
2008-05-14 19:00:00,2.02984,2.02988,2.02913,2.02913,7000000.0
2008-05-14 19:01:00,2.02866,2.02866,2.02846,2.02849,7000000.0
2008-05-14 19:02:00,2.02847,2.02863,2.02838,2.02851,8000000.0
2008-05-14 19:03:00,2.02854,2.02859,2.02849,2.02849,7000000.0
2008-05-14 19:04:00,2.02864,2.02868,2.02853,2.02868,8000000.0
2008-05-14 19:05:00,2.02856,2.02872,2.02848,2.02863,8000000.0
2008-05-14 19:06:00,2.02875,2.02886,2.02833,2.02875,8000000.0
2008-05-14 19:07:00,2.02888,2.0291,2.02874,2.0291,9000000.0
2008-05-14 19:08:00,2.02883,2.02883,2.02852,2.02876,8000000.0
2008-05-14 19:09:00,2.02902,2.02942,2.02902,2.02942,7000000.0
2008-05-14 19:10:00,2.02941,2.02942,2.02929,2.02936,11000000.0
2008-05-14 19:11:00,2.02936,2.02936,2.02879,2.02879,10000000.0
2008-05-14 19:12:00,2.02868,2.02868,2.0283,2.0284,7000000.0
2008-05-14 19:13:00,2.02807,2.02819,2.02676,2.02805,8000000.0
2008-05-14 19:14:00,2.02823,2.02834,2.02815,2.02831,8000000.0
2008-05-14 19:15:00,2.02834,2.02834,2.02777,2.02777,10000000.0
2008-05-14 19:16:00,2.02784,2.02803,2.02784,2.02798,8000000.0
2008-05-14 19:17:00,2.02825,2.02851,2.02821,2.02851,10000000.0
2008-05-14 19:18:00,2.02823,2.02832,2.02804,2.02832,11000000.0
2008-05-14 19:19:00,2.02861,2.02861,2.02845,2.02859,8000000.0
2008-05-14 19:20:00,2.0285,2.0285,2.02799,2.02799,11000000.0
2008-05-14 19:21:00,2.0279,2.0279,2.02772,2.02777,10000000.0
2008-05-14 19:22:00,2.02794,2.028,2.02782,2.028,9000000.0
2008-05-14 19:23:00,2.02865,2.02875,2.02853,2.02871,8000000.0
2008-05-14 19:24:00,2.02873,2.02916,2.02873,2.02916,9000000.0
2008-05-14 19:25:00,2.02907,2.02907,2.02857,2.02857,9000000.0
2008-05-14 19:26:00,2.0282,2.02829,2.02796,2.02807,7000000.0
2008-05-14 19:27:00,2.02833,2.02833,2.02805,2.02812,8000000.0
2008-05-14 19:28:00,2.02813,2.02813,2.02777,2.02777,10000000.0
2008-05-14 19:29:00,2.0275,2.02773,2.0275,2.02773,7000000.0
2008-05-14 19:30:00,2.02762,2.02763,2.02742,2.02748,10000000.0
2008-05-14 19:31:00,2.02753,2.02769,2.02753,2.02769,7000000.0
2008-05-14 19:32:00,2.02781,2.02794,2.02762,2.02789,10000000.0
2008-05-14 19:33:00,2.02743,2.02781,2.02743,2.0278,7000000.0
2008-05-14 19:34:00,2.02763,2.02766,2.0275,2.02766,8000000.0
2008-05-14 19:35:00,2.02754,2.02843,2.02751,2.02843,7000000.0
2008-05-14 19:36:00,2.02815,2.02815,2.02752,2.02752,7000000.0
2008-05-14 19:37:00,2.02681,2.02715,2.02646,2.02715,8000000.0
2008-05-14 19:38:00,2.02725,2.02748,2.02721,2.02721,8000000.0
2008-05-14 19:39:00,2.02732,2.02779,2.02732,2.0277,8000000.0
2008-05-14 19:40:00,2.02801,2.02838,2.02792,2.02838,7000000.0
2008-05-14 19:41:00,2.02846,2.02846,2.02814,2.02827,9000000.0
2008-05-14 19:42:00,2.02817,2.02819,2.02792,2.02792,7000000.0
2008-05-14 19:43:00,2.02732,2.0276,2.0273,2.0276,11000000.0
2008-05-14 19:44:00,2.02743,2.02761,2.02743,2.02758,8000000.0
2008-05-14 19:45:00,2.02754,2.02754,2.02712,2.02712,9000000.0
2008-05-14 19:46:00,2.02723,2.02727,2.02702,2.02702,7000000.0
2008-05-14 19:47:00,2.02735,2.02735,2.02717,2.02726,9000000.0
2008-05-14 19:48:00,2.02615,2.02617,2.02573,2.02617,8000000.0
2008-05-14 19:49:00,2.0262,2.02623,2.02606,2.02614,7000000.0
2008-05-14 19:50:00,2.02634,2.02646,2.02616,2.02616,7000000.0
2008-05-14 19:51:00,2.02656,2.02656,2.02639,2.02656,7000000.0
2008-05-14 19:52:00,2.02648,2.02648,2.02629,2.02629,7000000.0
2008-05-14 19:53:00,2.02616,2.02633,2.02616,2.02631,7000000.0
2008-05-14 19:54:00,2.02634,2.02634,2.02614,2.02625,8000000.0
2008-05-14 19:55:00,2.02589,2.02606,2.02588,2.02588,8000000.0
2008-05-14 19:56:00,2.02595,2.02628,2.02584,2.02621,8000000.0
2008-05-14 19:57:00,2.02643,2.0267,2.02643,2.0267,7000000.0
2008-05-14 19:58:00,2.02648,2.02664,2.02627,2.02655,10000000.0
2008-05-14 19:59:00,2.02657,2.02673,2.02657,2.02673,8000000.0
2008-05-14 20:00:00,2.02674,2.02693,2.02656,2.02679,7000000.0
2008-05-14 20:01:00,2.02703,2.02723,2.02694,2.02723,7000000.0
2008-05-14 20:02:00,2.02697,2.02719,2.02696,2.02696,7000000.0
2008-05-14 20:03:00,2.02689,2.02689,2.02631,2.02647,9000000.0
2008-05-14 20:04:00,2.02631,2.02642,2.02612,2.02612,9000000.0
2008-05-14 20:05:00,2.02552,2.02584,2.02545,2.02584,9000000.0
2008-05-14 20:06:00,2.02604,2.02604,2.02589,2.02591,11000000.0
2008-05-14 20:07:00,2.02607,2.02607,2.02564,2.02564,10000000.0
2008-05-14 20:08:00,2.02587,2.02601,2.02587,2.02599,8000000.0
2008-05-14 20:09:00,2.02573,2.026,2.02573,2.026,7000000.0
2008-05-14 20:10:00,2.02618,2.02643,2.02616,2.0262,8000000.0
2008-05-14 20:11:00,2.02624,2.02642,2.02622,2.02622,8000000.0
2008-05-14 20:12:00,2.02617,2.02617,2.02606,2.02608,7000000.0
2008-05-14 20:13:00,2.02594,2.02597,2.02584,2.02584,10000000.0
2008-05-14 20:14:00,2.02565,2.02578,2.0255,2.02578,7000000.0
2008-05-14 20:15:00,2.02563,2.02563,2.0253,2.02549,7000000.0
2008-05-14 20:16:00,2.02544,2.02586,2.02544,2.02586,7000000.0
2008-05-14 20:17:00,2.02565,2.02578,2.02561,2.02566,11000000.0
2008-05-14 20:18:00,2.02544,2.02574,2.02544,2.02572,9000000.0
2008-05-14 20:19:00,2.02565,2.0258,2.02565,2.02575,8000000.0
2008-05-14 20:20:00,2.02585,2.02585,2.02574,2.02578,7000000.0
2008-05-14 20:21:00,2.02581,2.02589,2.02568,2.02585,11000000.0
2008-05-14 20:22:00,2.02602,2.02611,2.02598,2.02598,7000000.0
2008-05-14 20:23:00,2.02617,2.02624,2.02612,2.02612,7000000.0
2008-05-14 20:24:00,2.02618,2.02625,2.02611,2.02611,8000000.0
2008-05-14 20:25:00,2.02576,2.02589,2.02564,2.02565,11000000.0
2008-05-14 20:26:00,2.02556,2.02573,2.02545,2.02573,8000000.0
2008-05-14 20:27:00,2.02583,2.02583,2.02561,2.02574,9000000.0
2008-05-14 20:28:00,2.02568,2.02576,2.02561,2.02565,7000000.0
2008-05-14 20:29:00,2.02575,2.02591,2.02575,2.02575,8000000.0
2008-05-14 20:30:00,2.0259,2.02628,2.0259,2.02601,8000000.0
2008-05-14 20:31:00,2.02618,2.02631,2.02605,2.02631,7000000.0
2008-05-14 20:32:00,2.02631,2.02635,2.02622,2.02631,7000000.0
2008-05-14 20:33:00,2.02634,2.02653,2.0263,2.02647,7000000.0
2008-05-14 20:34:00,2.02631,2.02631,2.02615,2.02622,8000000.0
2008-05-14 20:35:00,2.02615,2.0264,2.02615,2.0264,9000000.0
2008-05-14 20:36:00,2.02611,2.02621,2.02611,2.02617,7000000.0
2008-05-14 20:37:00,2.02625,2.02632,2.02614,2.02632,11000000.0
2008-05-14 20:38:00,2.02637,2.0264,2.02622,2.02637,10000000.0
2008-05-14 20:39:00,2.02638,2.02658,2.0259,2.02605,9000000.0
2008-05-14 20:40:00,2.0257,2.02584,2.0257,2.02583,8000000.0
2008-05-14 20:41:00,2.02579,2.02589,2.02576,2.02586,8000000.0
2008-05-14 20:42:00,2.02593,2.02598,2.02575,2.02575,11000000.0
2008-05-14 20:43:00,2.02601,2.02641,2.02595,2.02641,8000000.0
2008-05-14 20:44:00,2.02682,2.02729,2.02681,2.02729,10000000.0
2008-05-14 20:45:00,2.02747,2.02755,2.02745,2.02753,7000000.0
2008-05-14 20:46:00,2.02761,2.02768,2.02753,2.02758,8000000.0
2008-05-14 20:47:00,2.02704,2.02752,2.0269,2.02752,7000000.0
2008-05-14 20:48:00,2.02699,2.02747,2.02687,2.02708,10000000.0
2008-05-14 20:49:00,2.02758,2.0276,2.02746,2.02746,7000000.0
2008-05-14 20:50:00,2.02757,2.02774,2.02751,2.02774,8000000.0
2008-05-14 20:51:00,2.02809,2.02826,2.02805,2.02807,9000000.0
2008-05-14 20:52:00,2.02828,2.02859,2.02828,2.02838,11000000.0
2008-05-14 20:53:00,2.02852,2.02881,2.02834,2.02834,11000000.0
2008-05-14 20:54:00,2.0288,2.02934,2.0288,2.02934,11000000.0
2008-05-14 20:55:00,2.02964,2.02964,2.02912,2.02951,8000000.0
2008-05-14 20:56:00,2.02964,2.03001,2.02958,2.03001,7000000.0
2008-05-14 20:57:00,2.02973,2.02973,2.02907,2.02937,9000000.0
2008-05-14 20:58:00,2.02951,2.02951,2.02917,2.02917,7000000.0
2008-05-14 20:59:00,2.02921,2.02937,2.02914,2.02929,7000000.0
2008-05-14 21:00:00,2.02954,2.02954,2.02933,2.02934,7000000.0
2008-05-14 21:01:00,2.02929,2.02934,2.02917,2.02934,7000000.0
2008-05-14 21:02:00,2.02957,2.03012,2.02957,2.03012,7000000.0
2008-05-14 21:03:00,2.02977,2.03027,2.02977,2.02992,8000000.0
2008-05-14 21:04:00,2.02985,2.03039,2.02985,2.03039,7000000.0
2008-05-14 21:05:00,2.03038,2.03048,2.03038,2.03038,7000000.0
2008-05-14 21:06:00,2.03031,2.03044,2.03023,2.0304,8000000.0
2008-05-14 21:07:00,2.0308,2.03097,2.03073,2.03097,8000000.0
2008-05-14 21:08:00,2.03101,2.03107,2.03076,2.03076,10000000.0
2008-05-14 21:09:00,2.0304,2.0305,2.03029,2.03029,10000000.0
2008-05-14 21:10:00,2.03044,2.03044,2.03024,2.03025,8000000.0
2008-05-14 21:11:00,2.03051,2.03076,2.03049,2.03067,7000000.0
2008-05-14 21:12:00,2.03072,2.03091,2.03072,2.03091,8000000.0
2008-05-14 21:13:00,2.03089,2.03089,2.03035,2.03082,10000000.0
2008-05-14 21:14:00,2.03086,2.03086,2.03057,2.0308,8000000.0
2008-05-14 21:15:00,2.03089,2.03134,2.03088,2.03134,8000000.0
2008-05-14 21:16:00,2.03124,2.03124,2.03076,2.03076,7000000.0
2008-05-14 21:17:00,2.0308,2.03117,2.03074,2.03117,6000000.0
2008-05-14 21:18:00,2.03098,2.03121,2.03098,2.03121,5000000.0
2008-05-14 21:19:00,2.03111,2.03119,2.03088,2.0311,9000000.0
2008-05-14 21:20:00,2.03088,2.03099,2.03083,2.03095,11000000.0
2008-05-14 21:21:00,2.03101,2.03101,2.03077,2.03077,10000000.0
2008-05-14 21:22:00,2.03082,2.03106,2.03077,2.03098,10000000.0
2008-05-14 21:23:00,2.03129,2.03163,2.03129,2.0316,7000000.0
2008-05-14 21:24:00,2.0318,2.03194,2.03091,2.03091,11000000.0
2008-05-14 21:25:00,2.03128,2.03163,2.03128,2.03163,7000000.0
2008-05-14 21:26:00,2.03163,2.03163,2.03134,2.03134,7000000.0
2008-05-14 21:27:00,2.03125,2.03129,2.03065,2.03065,7000000.0
2008-05-14 21:28:00,2.03084,2.03099,2.03077,2.03099,7000000.0
2008-05-14 21:29:00,2.03104,2.03114,2.03091,2.03091,8000000.0
2008-05-14 21:30:00,2.03078,2.03083,2.03067,2.03074,8000000.0
2008-05-14 21:31:00,2.03072,2.03072,2.03056,2.03064,8000000.0
2008-05-14 21:32:00,2.0306,2.03075,2.03054,2.03054,7000000.0
2008-05-14 21:33:00,2.03078,2.03096,2.03076,2.03096,11000000.0
2008-05-14 21:34:00,2.03096,2.03096,2.03071,2.03075,11000000.0
2008-05-14 21:35:00,2.03046,2.03068,2.03043,2.03057,11000000.0
2008-05-14 21:36:00,2.0305,2.0309,2.0305,2.0309,8000000.0
2008-05-14 21:37:00,2.0311,2.03115,2.03094,2.03102,8000000.0
2008-05-14 21:38:00,2.03088,2.0312,2.03081,2.0312,8000000.0
2008-05-14 21:39:00,2.03124,2.03138,2.03124,2.0313,9000000.0
2008-05-14 21:40:00,2.03128,2.03128,2.03103,2.03107,7000000.0
2008-05-14 21:41:00,2.03143,2.03151,2.03131,2.03143,9000000.0
2008-05-14 21:42:00,2.03154,2.03154,2.03117,2.03126,7000000.0
2008-05-14 21:43:00,2.03142,2.03178,2.03142,2.03178,9000000.0
2008-05-14 21:44:00,2.03174,2.03174,2.03137,2.03167,8000000.0
2008-05-14 21:45:00,2.03153,2.03161,2.03147,2.03147,10000000.0
2008-05-14 21:46:00,2.03147,2.03147,2.03137,2.03141,8000000.0
2008-05-14 21:47:00,2.03148,2.03174,2.03148,2.03174,8000000.0
2008-05-14 21:48:00,2.03239,2.0329,2.03239,2.03262,8000000.0
2008-05-14 21:49:00,2.03241,2.03241,2.03166,2.03166,8000000.0
2008-05-14 21:50:00,2.03143,2.03143,2.03104,2.03104,8000000.0
2008-05-14 21:51:00,2.03107,2.03107,2.03085,2.03085,7000000.0
2008-05-14 21:52:00,2.03098,2.03119,2.03098,2.03106,7000000.0
2008-05-14 21:53:00,2.03098,2.03105,2.03088,2.03091,7000000.0
2008-05-14 21:54:00,2.03093,2.03093,2.03073,2.03091,7000000.0
2008-05-14 21:55:00,2.03064,2.03073,2.03055,2.03061,7000000.0
2008-05-14 21:56:00,2.03038,2.0308,2.03038,2.03045,8000000.0
2008-05-14 21:57:00,2.03052,2.03064,2.0305,2.03057,7000000.0
2008-05-14 21:58:00,2.03048,2.03064,2.03048,2.03061,7000000.0
2008-05-14 21:59:00,2.03075,2.03075,2.03036,2.03036,8000000.0
2008-05-14 22:00:00,2.03058,2.03097,2.03058,2.03097,10000000.0
2008-05-14 22:01:00,2.03035,2.0312,2.03024,2.03108,9000000.0
2008-05-14 22:02:00,2.03113,2.03126,2.031,2.03126,8000000.0
2008-05-14 22:03:00,2.03161,2.03161,2.0313,2.0313,7000000.0
2008-05-14 22:04:00,2.0314,2.03153,2.03138,2.0314,8000000.0
2008-05-14 22:05:00,2.03154,2.03157,2.03146,2.03157,10000000.0
2008-05-14 22:06:00,2.03159,2.03159,2.03136,2.03136,7000000.0
2008-05-14 22:07:00,2.0314,2.03152,2.03131,2.03144,8000000.0
2008-05-14 22:08:00,2.0317,2.03186,2.03169,2.03179,8000000.0
2008-05-14 22:09:00,2.0318,2.0321,2.0318,2.0321,9000000.0
2008-05-14 22:10:00,2.032,2.03217,2.032,2.03211,8000000.0
2008-05-14 22:11:00,2.03234,2.03244,2.03226,2.03244,9000000.0
2008-05-14 22:12:00,2.03248,2.03268,2.03248,2.0325,8000000.0
2008-05-14 22:13:00,2.03246,2.03246,2.03233,2.03235,7000000.0
2008-05-14 22:14:00,2.03239,2.03239,2.03217,2.03237,11000000.0
2008-05-14 22:15:00,2.03234,2.03242,2.03228,2.03242,6000000.0
2008-05-14 22:16:00,2.03219,2.03219,2.03114,2.03114,9000000.0
2008-05-14 22:17:00,2.03102,2.03123,2.031,2.03123,7000000.0
2008-05-14 22:18:00,2.0309,2.0309,2.03058,2.03062,8000000.0
2008-05-14 22:19:00,2.03084,2.03084,2.03054,2.03058,7000000.0
2008-05-14 22:20:00,2.03042,2.03042,2.0303,2.0304,7000000.0
2008-05-14 22:21:00,2.0299,2.0299,2.02935,2.02937,9000000.0
2008-05-14 22:22:00,2.02955,2.02955,2.02904,2.02904,7000000.0
2008-05-14 22:23:00,2.02921,2.02933,2.02883,2.02883,9000000.0
2008-05-14 22:24:00,2.0286,2.02901,2.0286,2.02891,7000000.0
2008-05-14 22:25:00,2.02882,2.02894,2.02868,2.02894,8000000.0
2008-05-14 22:26:00,2.02874,2.02929,2.02874,2.02899,9000000.0
2008-05-14 22:27:00,2.029,2.03019,2.029,2.03004,8000000.0
2008-05-14 22:28:00,2.03066,2.03066,2.02983,2.03015,8000000.0
2008-05-14 22:29:00,2.0302,2.03047,2.0302,2.03031,10000000.0
2008-05-14 22:30:00,2.03031,2.03107,2.02988,2.03107,7000000.0
2008-05-14 22:31:00,2.03089,2.031,2.03065,2.03065,9000000.0
2008-05-14 22:32:00,2.03027,2.03116,2.03027,2.03102,8000000.0
2008-05-14 22:33:00,2.03097,2.03097,2.03069,2.03089,7000000.0
2008-05-14 22:34:00,2.03097,2.03127,2.03097,2.03127,7000000.0
2008-05-14 22:35:00,2.03116,2.03116,2.03033,2.03074,8000000.0
2008-05-14 22:36:00,2.03103,2.03111,2.03098,2.0311,10000000.0
2008-05-14 22:37:00,2.03096,2.03134,2.03096,2.03131,7000000.0
2008-05-14 22:38:00,2.03129,2.03132,2.03124,2.03128,8000000.0
2008-05-14 22:39:00,2.0314,2.03167,2.0314,2.03153,9000000.0
2008-05-14 22:40:00,2.03147,2.0316,2.0314,2.0316,7000000.0
2008-05-14 22:41:00,2.03155,2.03175,2.03148,2.03156,8000000.0
2008-05-14 22:42:00,2.03147,2.03159,2.03145,2.03147,5000000.0
2008-05-14 22:43:00,2.03127,2.03133,2.03113,2.03133,7000000.0
2008-05-14 22:44:00,2.03138,2.03144,2.03137,2.03138,7000000.0
2008-05-14 22:45:00,2.03122,2.03132,2.03108,2.03126,7000000.0
2008-05-14 22:46:00,2.03135,2.03149,2.03133,2.03149,8000000.0
2008-05-14 22:47:00,2.03144,2.03153,2.03137,2.03146,11000000.0
2008-05-14 22:48:00,2.03163,2.03195,2.03163,2.03176,8000000.0
2008-05-14 22:49:00,2.03167,2.03199,2.03167,2.03198,7000000.0
2008-05-14 22:50:00,2.03222,2.03252,2.03222,2.03252,7000000.0
2008-05-14 22:51:00,2.03222,2.03237,2.03206,2.03206,10000000.0
2008-05-14 22:52:00,2.0321,2.03253,2.03198,2.03253,8000000.0
2008-05-14 22:53:00,2.03235,2.03239,2.03196,2.03196,7000000.0
2008-05-14 22:54:00,2.03234,2.03253,2.0322,2.0322,8000000.0
2008-05-14 22:55:00,2.03239,2.03264,2.03239,2.03245,7000000.0
2008-05-14 22:56:00,2.03248,2.03249,2.03185,2.03199,7000000.0
2008-05-14 22:57:00,2.03271,2.03274,2.03256,2.0327,7000000.0
2008-05-14 22:58:00,2.03261,2.03273,2.03258,2.03268,7000000.0
2008-05-14 22:59:00,2.03263,2.03297,2.03263,2.03295,7000000.0
2008-05-14 23:00:00,2.03254,2.03276,2.03247,2.0327,8000000.0
2008-05-14 23:01:00,2.03312,2.03327,2.03299,2.03327,8000000.0
2008-05-14 23:02:00,2.033,2.0331,2.03294,2.03294,8000000.0
2008-05-14 23:03:00,2.0332,2.03321,2.03312,2.03319,7000000.0
2008-05-14 23:04:00,2.03331,2.03344,2.0332,2.03344,8000000.0
2008-05-14 23:05:00,2.03344,2.03363,2.03333,2.03335,8000000.0
2008-05-14 23:06:00,2.03278,2.03332,2.03278,2.03309,9000000.0
2008-05-14 23:07:00,2.03298,2.03318,2.03286,2.03318,10000000.0
2008-05-14 23:08:00,2.03291,2.03293,2.03275,2.03283,7000000.0
2008-05-14 23:09:00,2.0328,2.03294,2.03273,2.03289,9000000.0
2008-05-14 23:10:00,2.03325,2.03361,2.0332,2.03361,11000000.0
2008-05-14 23:11:00,2.03334,2.03354,2.03313,2.03328,7000000.0
2008-05-14 23:12:00,2.03326,2.03326,2.03315,2.03321,7000000.0
2008-05-14 23:13:00,2.03315,2.03325,2.03299,2.03325,7000000.0
2008-05-14 23:14:00,2.03335,2.0334,2.03323,2.03337,11000000.0
2008-05-14 23:15:00,2.03347,2.03355,2.03341,2.03351,9000000.0
2008-05-14 23:16:00,2.03321,2.03341,2.03296,2.03327,11000000.0
2008-05-14 23:17:00,2.0332,2.0332,2.03305,2.03307,7000000.0
2008-05-14 23:18:00,2.03299,2.03303,2.0329,2.03293,8000000.0
2008-05-14 23:19:00,2.03281,2.03303,2.03281,2.03303,7000000.0
2008-05-14 23:20:00,2.03296,2.03296,2.03281,2.03292,9000000.0
2008-05-14 23:21:00,2.03292,2.03312,2.0329,2.03307,9000000.0
2008-05-14 23:22:00,2.03301,2.03316,2.03301,2.03316,5000000.0
2008-05-14 23:23:00,2.03321,2.03359,2.03321,2.03359,8000000.0
2008-05-14 23:24:00,2.03392,2.03392,2.03351,2.03373,7000000.0
2008-05-14 23:25:00,2.03369,2.03369,2.03348,2.03352,7000000.0
2008-05-14 23:26:00,2.03331,2.03347,2.03331,2.0334,8000000.0
2008-05-14 23:27:00,2.03326,2.03341,2.03306,2.03331,5000000.0
2008-05-14 23:28:00,2.03336,2.03341,2.03323,2.03323,10000000.0
2008-05-14 23:29:00,2.03337,2.03355,2.03324,2.03355,9000000.0
2008-05-14 23:30:00,2.03365,2.03373,2.03358,2.03367,8000000.0
2008-05-14 23:31:00,2.03387,2.03398,2.03379,2.03379,7000000.0
2008-05-14 23:32:00,2.03371,2.03392,2.03371,2.03392,8000000.0
2008-05-14 23:33:00,2.03369,2.03369,2.03287,2.03287,7000000.0
2008-05-14 23:34:00,2.03281,2.03322,2.03281,2.03322,11000000.0
2008-05-14 23:35:00,2.03322,2.03327,2.03314,2.03323,9000000.0
2008-05-14 23:36:00,2.03328,2.03328,2.03267,2.03304,7000000.0
2008-05-14 23:37:00,2.033,2.03305,2.0325,2.03298,9000000.0
2008-05-14 23:38:00,2.03303,2.03322,2.03303,2.03309,8000000.0
2008-05-14 23:39:00,2.03305,2.03305,2.03254,2.03265,10000000.0
2008-05-14 23:40:00,2.03286,2.03314,2.03286,2.03314,7000000.0
2008-05-14 23:41:00,2.03309,2.03347,2.03309,2.03338,8000000.0
2008-05-14 23:42:00,2.03327,2.03327,2.0329,2.03295,6000000.0
2008-05-14 23:43:00,2.03224,2.03301,2.03224,2.03301,7000000.0
2008-05-14 23:44:00,2.03304,2.03314,2.03241,2.03241,7000000.0
2008-05-14 23:45:00,2.03303,2.03346,2.03303,2.0334,7000000.0
2008-05-14 23:46:00,2.03316,2.03333,2.03316,2.03319,8000000.0
2008-05-14 23:47:00,2.03244,2.03321,2.03244,2.03321,8000000.0
2008-05-14 23:48:00,2.03337,2.03347,2.03314,2.03314,7000000.0
2008-05-14 23:49:00,2.03334,2.03334,2.03284,2.03299,10000000.0
2008-05-14 23:50:00,2.0331,2.03334,2.0331,2.03326,8000000.0
2008-05-14 23:51:00,2.03297,2.03297,2.03266,2.03273,7000000.0
2008-05-14 23:52:00,2.03265,2.0329,2.03257,2.03286,11000000.0
2008-05-14 23:53:00,2.03258,2.03258,2.03242,2.03256,8000000.0
2008-05-14 23:54:00,2.03072,2.03261,2.03072,2.03253,9000000.0
2008-05-14 23:55:00,2.03209,2.03232,2.03209,2.03227,8000000.0
2008-05-14 23:56:00,2.03259,2.03278,2.03259,2.03267,8000000.0
2008-05-14 23:57:00,2.03292,2.03304,2.03283,2.03296,8000000.0
2008-05-14 23:58:00,2.03287,2.03287,2.03258,2.03258,7000000.0
2008-05-14 23:59:00,2.03255,2.03255,2.03213,2.03214,6000000.0
2008-05-15 00:00:00,2.03183,2.03194,2.03178,2.03193,7000000.0
2008-05-15 00:02:00,2.03187,2.03187,2.0313,2.0313,8000000.0
2008-05-15 00:03:00,2.03127,2.0315,2.03124,2.03124,10000000.0
2008-05-15 00:04:00,2.03161,2.03161,2.03106,2.03106,7000000.0
2008-05-15 00:05:00,2.03103,2.03124,2.03103,2.03124,11000000.0
2008-05-15 00:06:00,2.03106,2.03129,2.03106,2.03126,10000000.0
2008-05-15 00:07:00,2.03136,2.03155,2.03135,2.03135,8000000.0
2008-05-15 00:08:00,2.03122,2.03122,2.03068,2.03102,9000000.0
2008-05-15 00:09:00,2.0312,2.0312,2.03095,2.03097,7000000.0
2008-05-15 00:10:00,2.03115,2.03131,2.03115,2.03115,8000000.0
2008-05-15 00:11:00,2.03117,2.03117,2.03098,2.03099,11000000.0
2008-05-15 00:12:00,2.03073,2.03092,2.03073,2.03074,7000000.0
2008-05-15 00:13:00,2.03074,2.03074,2.0306,2.03068,8000000.0
2008-05-15 00:14:00,2.03094,2.0311,2.03088,2.03094,8000000.0
2008-05-15 00:15:00,2.03088,2.03098,2.03083,2.03085,8000000.0
2008-05-15 00:16:00,2.03096,2.03111,2.03093,2.03111,7000000.0
2008-05-15 00:17:00,2.03102,2.03111,2.03083,2.03083,9000000.0
2008-05-15 00:18:00,2.03098,2.03098,2.03081,2.03083,10000000.0
2008-05-15 00:19:00,2.03082,2.03087,2.03077,2.03078,11000000.0
2008-05-15 00:20:00,2.03063,2.03084,2.03032,2.03032,8000000.0
2008-05-15 00:21:00,2.03029,2.03064,2.03028,2.03059,7000000.0
2008-05-15 00:22:00,2.03058,2.03058,2.03018,2.03018,9000000.0
2008-05-15 00:23:00,2.03011,2.03126,2.03011,2.03126,8000000.0
2008-05-15 00:24:00,2.03119,2.03119,2.02996,2.02996,10000000.0
2008-05-15 00:25:00,2.03017,2.03063,2.03017,2.03061,9000000.0
2008-05-15 00:26:00,2.03088,2.03112,2.03075,2.03075,7000000.0
2008-05-15 00:27:00,2.03102,2.03159,2.03102,2.03144,9000000.0
2008-05-15 00:28:00,2.03192,2.0324,2.03192,2.03198,9000000.0
2008-05-15 00:29:00,2.03171,2.03171,2.03133,2.03145,8000000.0
2008-05-15 00:30:00,2.03196,2.03223,2.03193,2.03208,11000000.0
2008-05-15 00:31:00,2.03248,2.03264,2.03237,2.03249,8000000.0
2008-05-15 00:32:00,2.03261,2.03265,2.03237,2.03242,8000000.0
2008-05-15 00:33:00,2.03237,2.03259,2.03237,2.03244,7000000.0
2008-05-15 00:34:00,2.03301,2.03301,2.03264,2.03264,8000000.0
2008-05-15 00:35:00,2.03262,2.03299,2.03262,2.03295,10000000.0
2008-05-15 00:36:00,2.03296,2.03296,2.03263,2.03275,7000000.0
2008-05-15 00:37:00,2.03279,2.03284,2.03257,2.03284,8000000.0
2008-05-15 00:38:00,2.03309,2.03309,2.03248,2.0326,7000000.0
2008-05-15 00:39:00,2.03247,2.03266,2.03225,2.03253,10000000.0
2008-05-15 00:40:00,2.03243,2.03253,2.03239,2.03242,7000000.0
2008-05-15 00:41:00,2.03274,2.03305,2.03273,2.03273,10000000.0
2008-05-15 00:42:00,2.03272,2.03284,2.03227,2.03284,11000000.0
2008-05-15 00:43:00,2.03288,2.03288,2.03249,2.03249,8000000.0
2008-05-15 00:44:00,2.03174,2.03226,2.03152,2.03226,7000000.0
2008-05-15 00:45:00,2.03853,2.04505,2.03853,2.04505,8000000.0
2008-05-15 00:46:00,2.04459,2.04459,2.04148,2.04148,11000000.0
2008-05-15 00:47:00,2.04118,2.04118,2.04063,2.04063,6000000.0
2008-05-15 00:48:00,2.04074,2.04226,2.04074,2.04226,10000000.0
2008-05-15 00:49:00,2.04312,2.04349,2.04312,2.04349,10000000.0
2008-05-15 00:50:00,2.04377,2.04377,2.0432,2.04327,8000000.0
2008-05-15 00:51:00,2.04293,2.04305,2.04278,2.04305,7000000.0
2008-05-15 00:52:00,2.04294,2.04303,2.04279,2.04303,8000000.0
2008-05-15 00:53:00,2.04269,2.043,2.04264,2.04272,10000000.0
2008-05-15 00:54:00,2.04306,2.04402,2.04306,2.0437,8000000.0
2008-05-15 00:55:00,2.04386,2.04386,2.04354,2.04361,7000000.0
2008-05-15 00:56:00,2.04399,2.04483,2.04399,2.04483,7000000.0
2008-05-15 00:57:00,2.04548,2.04583,2.04548,2.04583,8000000.0
2008-05-15 00:58:00,2.04599,2.04623,2.04593,2.04623,8000000.0
2008-05-15 00:59:00,2.0461,2.0461,2.04582,2.04599,7000000.0
2008-05-15 01:00:00,2.04539,2.04548,2.04502,2.04548,9000000.0
2008-05-15 01:01:00,2.04506,2.04512,2.04471,2.04512,7000000.0
2008-05-15 01:02:00,2.04549,2.04561,2.0449,2.04498,8000000.0
2008-05-15 01:03:00,2.04432,2.04463,2.04397,2.04463,10000000.0
2008-05-15 01:04:00,2.04473,2.04473,2.04375,2.04375,8000000.0
2008-05-15 01:05:00,2.04331,2.04331,2.04281,2.04281,7000000.0
2008-05-15 01:06:00,2.04282,2.04282,2.04255,2.04266,8000000.0
2008-05-15 01:07:00,2.04195,2.04207,2.0417,2.0417,7000000.0
2008-05-15 01:08:00,2.04206,2.04251,2.04165,2.04251,8000000.0
2008-05-15 01:09:00,2.04245,2.04275,2.04245,2.04264,7000000.0
2008-05-15 01:10:00,2.0427,2.0427,2.04222,2.04238,11000000.0
2008-05-15 01:11:00,2.04269,2.0431,2.04269,2.0431,11000000.0
2008-05-15 01:12:00,2.04332,2.04358,2.0432,2.04358,11000000.0
2008-05-15 01:13:00,2.04377,2.04384,2.04373,2.04375,7000000.0
2008-05-15 01:14:00,2.04387,2.04397,2.04376,2.04379,8000000.0
2008-05-15 01:15:00,2.04386,2.04386,2.04323,2.04323,7000000.0
2008-05-15 01:16:00,2.04342,2.04342,2.0432,2.04327,9000000.0
2008-05-15 01:17:00,2.04292,2.04292,2.0425,2.04254,8000000.0
2008-05-15 01:18:00,2.04242,2.04242,2.04208,2.04217,8000000.0
2008-05-15 01:19:00,2.04227,2.04227,2.0421,2.0421,7000000.0
2008-05-15 01:20:00,2.04232,2.04255,2.04232,2.04232,8000000.0
2008-05-15 01:21:00,2.04211,2.04265,2.04211,2.04265,5000000.0
2008-05-15 01:22:00,2.04265,2.04265,2.04234,2.04239,7000000.0
2008-05-15 01:23:00,2.04229,2.04229,2.04205,2.04205,7000000.0
2008-05-15 01:24:00,2.04212,2.04228,2.0421,2.04225,11000000.0
2008-05-15 01:25:00,2.0415,2.04151,2.04143,2.04146,7000000.0
2008-05-15 01:26:00,2.04267,2.04272,2.04247,2.04247,8000000.0
2008-05-15 01:27:00,2.0427,2.0427,2.04265,2.04268,7000000.0
2008-05-15 01:28:00,2.04249,2.04269,2.04209,2.04269,8000000.0
2008-05-15 01:29:00,2.04301,2.04322,2.04298,2.04322,10000000.0
2008-05-15 01:30:00,2.0432,2.0432,2.04272,2.04272,7000000.0
2008-05-15 01:31:00,2.04276,2.04276,2.04264,2.0427,7000000.0
2008-05-15 01:32:00,2.04275,2.04275,2.04181,2.04242,9000000.0
2008-05-15 01:33:00,2.04275,2.04278,2.04259,2.04274,7000000.0
2008-05-15 01:34:00,2.04258,2.04266,2.04243,2.04249,11000000.0
2008-05-15 01:35:00,2.04287,2.04291,2.04235,2.04235,8000000.0
2008-05-15 01:36:00,2.0423,2.04244,2.04221,2.04231,10000000.0
2008-05-15 01:37:00,2.04239,2.0429,2.04239,2.0429,8000000.0
2008-05-15 01:38:00,2.04306,2.04319,2.04301,2.04319,7000000.0
2008-05-15 01:39:00,2.04272,2.04289,2.0427,2.04287,9000000.0
2008-05-15 01:40:00,2.04285,2.04305,2.04251,2.04265,11000000.0
2008-05-15 01:41:00,2.04245,2.04299,2.04245,2.04299,11000000.0
2008-05-15 01:42:00,2.04312,2.04312,2.04295,2.04295,9000000.0
2008-05-15 01:43:00,2.0425,2.0425,2.04198,2.04198,9000000.0
2008-05-15 01:44:00,2.04207,2.0421,2.04195,2.04196,8000000.0
2008-05-15 01:45:00,2.04188,2.04227,2.04186,2.04214,7000000.0
2008-05-15 01:46:00,2.0415,2.04178,2.04146,2.04178,7000000.0
2008-05-15 01:47:00,2.04159,2.04159,2.04144,2.04144,7000000.0
2008-05-15 01:48:00,2.0412,2.04176,2.0412,2.04161,8000000.0
2008-05-15 01:49:00,2.04146,2.04173,2.04146,2.04155,8000000.0
2008-05-15 01:50:00,2.04154,2.04187,2.04143,2.04166,7000000.0
2008-05-15 01:51:00,2.04188,2.04188,2.04166,2.04166,10000000.0
2008-05-15 01:52:00,2.04181,2.04212,2.04181,2.04199,8000000.0
2008-05-15 01:53:00,2.04213,2.04222,2.042,2.042,8000000.0
2008-05-15 01:54:00,2.04212,2.04212,2.04198,2.04201,10000000.0
2008-05-15 01:55:00,2.04243,2.04305,2.04243,2.043,9000000.0
2008-05-15 01:56:00,2.04311,2.0432,2.0414,2.04254,10000000.0
2008-05-15 01:57:00,2.04242,2.04243,2.04217,2.04243,9000000.0
2008-05-15 01:58:00,2.04246,2.04266,2.04242,2.04257,8000000.0
2008-05-15 01:59:00,2.04311,2.04362,2.04305,2.04333,11000000.0
2008-05-15 02:00:00,2.04338,2.04338,2.043,2.043,3000000.0
2008-05-15 02:01:00,2.04265,2.0429,2.04226,2.0429,10000000.0
2008-05-15 02:02:00,2.04315,2.04347,2.04315,2.0434,13000000.0
2008-05-15 02:03:00,2.04353,2.04353,2.04317,2.0434,17000000.0
2008-05-15 02:04:00,2.04339,2.04359,2.04324,2.04324,12000000.0
2008-05-15 02:05:00,2.04305,2.04312,2.04287,2.04312,9000000.0
2008-05-15 02:06:00,2.04326,2.04343,2.04326,2.04343,7000000.0
2008-05-15 02:07:00,2.04346,2.04346,2.04334,2.04334,13000000.0
2008-05-15 02:08:00,2.04346,2.04346,2.04327,2.04335,16000000.0
2008-05-15 02:09:00,2.04358,2.04358,2.04339,2.04339,10000000.0
2008-05-15 02:10:00,2.04328,2.04344,2.04322,2.04344,8000000.0
2008-05-15 02:11:00,2.04351,2.04356,2.04346,2.04346,7000000.0
2008-05-15 02:12:00,2.04322,2.04328,2.04305,2.04305,14000000.0
2008-05-15 02:13:00,2.04289,2.04293,2.04264,2.04273,7000000.0
2008-05-15 02:14:00,2.04274,2.04284,2.04269,2.04277,7000000.0
2008-05-15 02:15:00,2.04238,2.04242,2.04231,2.04242,7000000.0
2008-05-15 02:16:00,2.04254,2.04259,2.04202,2.04259,8000000.0
2008-05-15 02:17:00,2.04282,2.04282,2.04265,2.04274,7000000.0
2008-05-15 02:18:00,2.0428,2.04284,2.04275,2.04284,11000000.0
2008-05-15 02:19:00,2.04322,2.04336,2.04322,2.04336,7000000.0
2008-05-15 02:20:00,2.04333,2.04333,2.04275,2.0428,12000000.0
2008-05-15 02:21:00,2.0425,2.04289,2.0425,2.04289,12000000.0
2008-05-15 02:22:00,2.04306,2.04306,2.04278,2.04301,7000000.0
2008-05-15 02:23:00,2.04315,2.04315,2.0428,2.0428,9000000.0
2008-05-15 02:24:00,2.04256,2.04273,2.04256,2.04259,8000000.0
2008-05-15 02:25:00,2.04263,2.04271,2.04257,2.04266,16000000.0
2008-05-15 02:26:00,2.04273,2.04277,2.04238,2.04238,20000000.0
2008-05-15 02:27:00,2.04229,2.04235,2.04223,2.04232,18000000.0
2008-05-15 02:28:00,2.04218,2.04226,2.04213,2.04226,10000000.0
2008-05-15 02:29:00,2.04185,2.0422,2.0417,2.0422,10000000.0
2008-05-15 02:30:00,2.0424,2.04271,2.0424,2.04271,10000000.0
2008-05-15 02:31:00,2.04279,2.04285,2.04271,2.04282,9000000.0
2008-05-15 02:32:00,2.04294,2.04295,2.04273,2.04273,15000000.0
2008-05-15 02:33:00,2.04233,2.04233,2.04216,2.04218,14000000.0
2008-05-15 02:34:00,2.04216,2.04233,2.04213,2.04213,9000000.0
2008-05-15 02:35:00,2.04231,2.04266,2.04231,2.04257,7000000.0
2008-05-15 02:36:00,2.04269,2.04269,2.04257,2.04257,8000000.0
2008-05-15 02:37:00,2.04268,2.04268,2.04251,2.04251,7000000.0
2008-05-15 02:38:00,2.0425,2.04271,2.0425,2.04271,7000000.0
2008-05-15 02:39:00,2.04275,2.04275,2.04264,2.04264,13000000.0
2008-05-15 02:40:00,2.04272,2.04275,2.04263,2.04271,11000000.0
2008-05-15 02:41:00,2.04203,2.04251,2.04194,2.04194,8000000.0
2008-05-15 02:42:00,2.04243,2.04279,2.04243,2.04279,11000000.0
2008-05-15 02:43:00,2.04282,2.04291,2.0428,2.0428,8000000.0
2008-05-15 02:44:00,2.04288,2.04302,2.04286,2.04292,10000000.0
2008-05-15 02:45:00,2.043,2.04321,2.043,2.04301,10000000.0
2008-05-15 02:46:00,2.04292,2.04321,2.04292,2.04321,8000000.0
2008-05-15 02:47:00,2.04324,2.04324,2.04317,2.04317,8000000.0
2008-05-15 02:48:00,2.04228,2.04265,2.04213,2.04213,11000000.0
2008-05-15 02:49:00,2.04293,2.04293,2.04258,2.04261,10000000.0
2008-05-15 02:50:00,2.04275,2.04312,2.04275,2.04312,8000000.0
2008-05-15 02:51:00,2.04261,2.04292,2.04214,2.04292,10000000.0
2008-05-15 02:52:00,2.04328,2.04375,2.04322,2.04375,10000000.0
2008-05-15 02:53:00,2.04387,2.04387,2.04372,2.04384,8000000.0
2008-05-15 02:54:00,2.04377,2.04377,2.04325,2.04325,7000000.0
2008-05-15 02:55:00,2.043,2.04336,2.043,2.04333,8000000.0
2008-05-15 02:56:00,2.04344,2.0436,2.04334,2.04354,7000000.0
2008-05-15 02:57:00,2.04336,2.04342,2.04316,2.04324,8000000.0
2008-05-15 02:58:00,2.0432,2.04355,2.0432,2.04355,12000000.0
2008-05-15 02:59:00,2.04361,2.04391,2.04359,2.04391,19000000.0
2008-05-15 03:00:00,2.04392,2.04394,2.04371,2.04371,7000000.0
2008-05-15 03:01:00,2.04373,2.04373,2.04354,2.04371,10000000.0
2008-05-15 03:02:00,2.04258,2.04408,2.04258,2.04408,8000000.0
2008-05-15 03:03:00,2.04378,2.04405,2.04351,2.04399,11000000.0
2008-05-15 03:04:00,2.04419,2.04427,2.04407,2.04407,7000000.0
2008-05-15 03:05:00,2.04409,2.04455,2.04409,2.04455,10000000.0
2008-05-15 03:06:00,2.04448,2.04469,2.04438,2.04458,11000000.0
2008-05-15 03:07:00,2.04431,2.04494,2.04431,2.04494,7000000.0
2008-05-15 03:08:00,2.04497,2.04503,2.0448,2.0448,8000000.0
2008-05-15 03:09:00,2.04461,2.04484,2.04461,2.04474,10000000.0
2008-05-15 03:10:00,2.0451,2.04532,2.0451,2.04513,10000000.0
2008-05-15 03:11:00,2.04537,2.04537,2.04503,2.04503,8000000.0
2008-05-15 03:12:00,2.04516,2.04516,2.04493,2.04512,7000000.0
2008-05-15 03:13:00,2.04491,2.04493,2.04468,2.04493,10000000.0
2008-05-15 03:14:00,2.04464,2.04478,2.04447,2.04468,16000000.0
2008-05-15 03:15:00,2.04478,2.04532,2.0445,2.04532,11000000.0
2008-05-15 03:16:00,2.04559,2.04559,2.04528,2.0453,5000000.0
2008-05-15 03:17:00,2.0452,2.0452,2.04471,2.04474,8000000.0
2008-05-15 03:18:00,2.0448,2.04491,2.0447,2.04491,10000000.0
2008-05-15 03:19:00,2.04484,2.04484,2.0445,2.0445,7000000.0
2008-05-15 03:20:00,2.04478,2.04491,2.04476,2.0448,7000000.0
2008-05-15 03:21:00,2.04473,2.04499,2.04473,2.04499,7000000.0
2008-05-15 03:22:00,2.04525,2.04543,2.04352,2.04352,8000000.0
2008-05-15 03:23:00,2.04532,2.04543,2.04522,2.04543,9000000.0
2008-05-15 03:24:00,2.04552,2.04592,2.04552,2.04592,7000000.0
2008-05-15 03:25:00,2.04604,2.04685,2.04604,2.04658,23000000.0
2008-05-15 03:26:00,2.04683,2.04685,2.04665,2.04665,9000000.0
2008-05-15 03:27:00,2.04675,2.04676,2.04645,2.04645,7000000.0
2008-05-15 03:28:00,2.04593,2.04593,2.04569,2.04576,7000000.0
2008-05-15 03:29:00,2.04559,2.04559,2.04481,2.04481,8000000.0
2008-05-15 03:30:00,2.04449,2.04483,2.04445,2.04445,10000000.0
2008-05-15 03:31:00,2.04452,2.04477,2.04447,2.04449,8000000.0
2008-05-15 03:32:00,2.04427,2.04447,2.04427,2.04447,10000000.0
2008-05-15 03:33:00,2.04481,2.04522,2.04481,2.04522,7000000.0
2008-05-15 03:34:00,2.04528,2.04528,2.04483,2.04483,11000000.0
2008-05-15 03:35:00,2.0449,2.0449,2.04436,2.04436,8000000.0
2008-05-15 03:36:00,2.04456,2.04481,2.04456,2.04466,7000000.0
2008-05-15 03:37:00,2.04448,2.04463,2.04448,2.04448,8000000.0
2008-05-15 03:38:00,2.0443,2.04432,2.04422,2.04429,8000000.0
2008-05-15 03:39:00,2.04399,2.04432,2.04383,2.0442,10000000.0
2008-05-15 03:40:00,2.04436,2.04436,2.04421,2.04432,6000000.0
2008-05-15 03:41:00,2.04435,2.04435,2.04395,2.04395,8000000.0
2008-05-15 03:42:00,2.04427,2.0444,2.04427,2.0444,2000000.0
2008-05-15 03:43:00,2.04439,2.04446,2.04433,2.04446,9000000.0
2008-05-15 03:44:00,2.04488,2.04493,2.04435,2.04435,7000000.0
2008-05-15 03:45:00,2.04475,2.04504,2.04475,2.04475,7000000.0
2008-05-15 03:46:00,2.0445,2.04513,2.0445,2.04513,8000000.0
2008-05-15 03:47:00,2.04551,2.04551,2.04524,2.04537,9000000.0
2008-05-15 03:48:00,2.04541,2.04548,2.04528,2.04536,11000000.0
2008-05-15 03:49:00,2.0452,2.04527,2.04516,2.04521,23000000.0
2008-05-15 03:50:00,2.04539,2.04561,2.04526,2.04526,9000000.0
2008-05-15 03:51:00,2.04515,2.04524,2.04515,2.04524,8000000.0
2008-05-15 03:52:00,2.0455,2.04553,2.04528,2.04542,9000000.0
2008-05-15 03:53:00,2.04523,2.04524,2.04504,2.04524,8000000.0
2008-05-15 03:54:00,2.04545,2.04551,2.04519,2.04545,9000000.0
2008-05-15 03:55:00,2.04512,2.04515,2.04502,2.04502,10000000.0
2008-05-15 03:56:00,2.04417,2.04417,2.04391,2.04391,12000000.0
2008-05-15 03:57:00,2.04395,2.04428,2.04395,2.04428,9000000.0
2008-05-15 03:58:00,2.04457,2.04468,2.04451,2.04451,8000000.0
2008-05-15 03:59:00,2.04426,2.04475,2.04426,2.0447,7000000.0
2008-05-15 04:00:00,2.04445,2.04451,2.04416,2.04451,18000000.0
2008-05-15 04:01:00,2.04453,2.04481,2.04453,2.04458,8000000.0
2008-05-15 04:02:00,2.04449,2.04451,2.04423,2.04441,25000000.0
2008-05-15 04:03:00,2.0443,2.0446,2.04422,2.04422,12000000.0
2008-05-15 04:04:00,2.04414,2.04414,2.04371,2.04371,9000000.0
2008-05-15 04:05:00,2.04368,2.04412,2.04368,2.04371,7000000.0
2008-05-15 04:06:00,2.04385,2.04401,2.04346,2.04346,10000000.0
2008-05-15 04:07:00,2.04362,2.04362,2.04358,2.04358,7000000.0
2008-05-15 04:08:00,2.04371,2.04375,2.04367,2.04367,10000000.0
2008-05-15 04:09:00,2.04333,2.04365,2.04285,2.04285,8000000.0
2008-05-15 04:10:00,2.0434,2.04358,2.0434,2.04352,9000000.0
2008-05-15 04:11:00,2.04361,2.04364,2.04356,2.04356,8000000.0
2008-05-15 04:12:00,2.04352,2.04386,2.04352,2.04366,11000000.0
2008-05-15 04:13:00,2.04361,2.04366,2.04348,2.04348,8000000.0
2008-05-15 04:14:00,2.0433,2.0433,2.04312,2.04312,7000000.0
2008-05-15 04:15:00,2.04284,2.04308,2.04284,2.04301,8000000.0
2008-05-15 04:16:00,2.04276,2.04287,2.04267,2.04267,8000000.0
2008-05-15 04:17:00,2.04266,2.04266,2.04256,2.04258,19000000.0
2008-05-15 04:18:00,2.04282,2.04323,2.04282,2.04323,8000000.0
2008-05-15 04:19:00,2.04307,2.04342,2.04306,2.04342,21000000.0
2008-05-15 04:20:00,2.04315,2.04315,2.04285,2.04295,11000000.0
2008-05-15 04:21:00,2.04286,2.04297,2.04265,2.04297,7000000.0
2008-05-15 04:22:00,2.04302,2.0432,2.04294,2.04294,8000000.0
2008-05-15 04:23:00,2.04297,2.04297,2.04266,2.0428,9000000.0
2008-05-15 04:24:00,2.04255,2.04259,2.04211,2.04259,12000000.0
2008-05-15 04:25:00,2.04285,2.04301,2.04285,2.04301,9000000.0
2008-05-15 04:26:00,2.04311,2.04313,2.04307,2.04311,8000000.0
2008-05-15 04:27:00,2.04316,2.04385,2.04316,2.04385,9000000.0
2008-05-15 04:28:00,2.04385,2.04385,2.0437,2.04374,14000000.0
2008-05-15 04:29:00,2.04376,2.0438,2.04373,2.04373,16000000.0
2008-05-15 04:30:00,2.04372,2.04379,2.04367,2.04379,25000000.0
2008-05-15 04:31:00,2.04376,2.04386,2.04374,2.04386,8000000.0
2008-05-15 04:32:00,2.04402,2.04402,2.04357,2.0436,8000000.0
2008-05-15 04:33:00,2.04368,2.04368,2.04342,2.04342,5000000.0
2008-05-15 04:34:00,2.04333,2.0435,2.04333,2.04349,10000000.0
2008-05-15 04:35:00,2.0434,2.04352,2.04336,2.04336,9000000.0
2008-05-15 04:36:00,2.04343,2.04353,2.04335,2.04348,7000000.0
2008-05-15 04:37:00,2.04328,2.04332,2.04313,2.04313,7000000.0
2008-05-15 04:38:00,2.043,2.0434,2.043,2.0434,7000000.0
2008-05-15 04:39:00,2.04331,2.04331,2.04286,2.04286,8000000.0
2008-05-15 04:40:00,2.04276,2.04276,2.04178,2.04202,5000000.0
2008-05-15 04:41:00,2.04181,2.04205,2.0418,2.04205,9000000.0
2008-05-15 04:42:00,2.04167,2.04167,2.04148,2.04164,11000000.0
2008-05-15 04:43:00,2.04167,2.04211,2.04167,2.04211,9000000.0
2008-05-15 04:44:00,2.04231,2.04242,2.04225,2.04238,8000000.0
2008-05-15 04:45:00,2.04277,2.04361,2.04269,2.04361,9000000.0
2008-05-15 04:46:00,2.04367,2.04384,2.04363,2.04363,7000000.0
2008-05-15 04:47:00,2.04353,2.04374,2.04348,2.04348,8000000.0
2008-05-15 04:48:00,2.04329,2.04337,2.04329,2.04334,7000000.0
2008-05-15 04:49:00,2.04337,2.04355,2.04337,2.04355,8000000.0
2008-05-15 04:50:00,2.0435,2.0435,2.04316,2.04316,7000000.0
2008-05-15 04:51:00,2.04306,2.04306,2.04283,2.04283,15000000.0
2008-05-15 04:52:00,2.04296,2.04302,2.04293,2.04299,8000000.0
2008-05-15 04:53:00,2.04311,2.04311,2.04301,2.04303,8000000.0
2008-05-15 04:54:00,2.04289,2.04289,2.0422,2.04269,11000000.0
2008-05-15 04:55:00,2.04298,2.04298,2.04259,2.04263,4000000.0
2008-05-15 04:56:00,2.04228,2.04228,2.04176,2.0422,12000000.0
2008-05-15 04:57:00,2.04259,2.04271,2.04259,2.04271,4000000.0
2008-05-15 04:58:00,2.04263,2.0428,2.04263,2.0427,9000000.0
2008-05-15 04:59:00,2.04274,2.04274,2.0425,2.0425,12000000.0
2008-05-15 05:00:00,2.04244,2.04269,2.04244,2.04254,9000000.0
2008-05-15 05:01:00,2.04222,2.04224,2.04167,2.04205,7000000.0
2008-05-15 05:02:00,2.04258,2.04258,2.0423,2.0423,7000000.0
2008-05-15 05:03:00,2.04228,2.04233,2.04228,2.04233,8000000.0
2008-05-15 05:04:00,2.04231,2.04232,2.04224,2.04224,9000000.0
2008-05-15 05:05:00,2.04176,2.04223,2.04176,2.0419,7000000.0
2008-05-15 05:06:00,2.04225,2.04225,2.04216,2.04222,8000000.0
2008-05-15 05:07:00,2.04234,2.04269,2.04234,2.04269,10000000.0
2008-05-15 05:08:00,2.04279,2.04298,2.04279,2.0429,10000000.0
2008-05-15 05:09:00,2.04285,2.04288,2.0427,2.0427,16000000.0
2008-05-15 05:10:00,2.04269,2.04282,2.04269,2.0428,12000000.0
2008-05-15 05:11:00,2.04256,2.04269,2.04226,2.04258,11000000.0
2008-05-15 05:12:00,2.04286,2.04286,2.0428,2.04282,16000000.0
2008-05-15 05:13:00,2.04287,2.04311,2.04287,2.04297,9000000.0
2008-05-15 05:14:00,2.04307,2.04312,2.04306,2.04309,12000000.0
2008-05-15 05:15:00,2.04305,2.04314,2.04298,2.04303,8000000.0
2008-05-15 05:16:00,2.04287,2.04287,2.04252,2.04263,11000000.0
2008-05-15 05:17:00,2.0429,2.04301,2.04278,2.04301,9000000.0
2008-05-15 05:18:00,2.04302,2.04302,2.04291,2.04291,16000000.0
2008-05-15 05:19:00,2.043,2.0431,2.04296,2.04307,9000000.0
2008-05-15 05:20:00,2.04344,2.0436,2.04344,2.0436,11000000.0
2008-05-15 05:21:00,2.04368,2.04392,2.04368,2.04392,15000000.0
2008-05-15 05:22:00,2.04409,2.04425,2.04404,2.04425,28000000.0
2008-05-15 05:23:00,2.04417,2.04417,2.04382,2.04386,26000000.0
2008-05-15 05:24:00,2.04362,2.04383,2.04362,2.04377,27000000.0
2008-05-15 05:25:00,2.0439,2.0439,2.04359,2.04374,47000000.0
2008-05-15 05:26:00,2.044,2.0441,2.04388,2.04395,38000000.0
2008-05-15 05:27:00,2.04402,2.04402,2.0437,2.0437,7000000.0
2008-05-15 05:28:00,2.0437,2.04377,2.04358,2.04358,22000000.0
2008-05-15 05:29:00,2.04342,2.04342,2.04331,2.04331,11000000.0
2008-05-15 05:30:00,2.04344,2.04358,2.04344,2.04351,7000000.0
2008-05-15 05:31:00,2.04295,2.04348,2.04295,2.04348,10000000.0
2008-05-15 05:32:00,2.04331,2.04334,2.04294,2.04294,10000000.0
2008-05-15 05:33:00,2.04369,2.04373,2.04369,2.04371,8000000.0
2008-05-15 05:34:00,2.04369,2.04369,2.04359,2.04359,8000000.0
2008-05-15 05:35:00,2.04335,2.04361,2.04335,2.04351,10000000.0
2008-05-15 05:36:00,2.04346,2.04348,2.04291,2.04291,15000000.0
2008-05-15 05:37:00,2.04285,2.0431,2.04285,2.0431,11000000.0
2008-05-15 05:38:00,2.04277,2.04277,2.04243,2.04243,11000000.0
2008-05-15 05:39:00,2.04252,2.04257,2.04183,2.04207,7000000.0
2008-05-15 05:40:00,2.04199,2.04217,2.04195,2.04217,9000000.0
2008-05-15 05:41:00,2.0423,2.04234,2.04216,2.04216,9000000.0
2008-05-15 05:42:00,2.04206,2.04211,2.04206,2.04211,16000000.0
2008-05-15 05:43:00,2.04228,2.04244,2.04228,2.04244,8000000.0
2008-05-15 05:44:00,2.04243,2.04259,2.04243,2.04259,9000000.0
2008-05-15 05:45:00,2.04269,2.04285,2.04269,2.04285,13000000.0
2008-05-15 05:46:00,2.04298,2.04335,2.04293,2.04335,10000000.0
2008-05-15 05:47:00,2.0435,2.0436,2.0435,2.04353,15000000.0
2008-05-15 05:48:00,2.04367,2.04371,2.04362,2.04365,11000000.0
2008-05-15 05:49:00,2.04376,2.04389,2.04372,2.04382,6000000.0
2008-05-15 05:50:00,2.04396,2.04411,2.04396,2.04398,13000000.0
2008-05-15 05:51:00,2.0439,2.0439,2.04378,2.04384,30000000.0
2008-05-15 05:52:00,2.0438,2.04404,2.04379,2.04404,15000000.0
2008-05-15 05:53:00,2.04413,2.04421,2.04357,2.04357,8000000.0
2008-05-15 05:54:00,2.04356,2.04403,2.04356,2.04403,16000000.0
2008-05-15 05:55:00,2.0437,2.04375,2.04355,2.04367,11000000.0
2008-05-15 05:56:00,2.04343,2.04374,2.04343,2.04374,33000000.0
2008-05-15 05:57:00,2.04389,2.044,2.04381,2.04381,11000000.0
2008-05-15 05:58:00,2.0435,2.0439,2.0435,2.04384,19000000.0
2008-05-15 05:59:00,2.04405,2.04405,2.04372,2.04378,12000000.0
2008-05-15 06:00:00,2.04369,2.04399,2.04369,2.04378,25000000.0
2008-05-15 06:01:00,2.04368,2.04394,2.04368,2.04394,16000000.0
2008-05-15 06:02:00,2.04412,2.04412,2.04398,2.04399,13000000.0
2008-05-15 06:03:00,2.04397,2.04397,2.04352,2.04352,5000000.0
2008-05-15 06:04:00,2.04359,2.04371,2.04348,2.0435,11000000.0
2008-05-15 06:05:00,2.04338,2.04338,2.04321,2.04321,9000000.0
2008-05-15 06:06:00,2.04297,2.04324,2.04297,2.04312,8000000.0
2008-05-15 06:07:00,2.04331,2.04361,2.04331,2.04361,10000000.0
2008-05-15 06:08:00,2.04385,2.04428,2.04385,2.04408,8000000.0
2008-05-15 06:09:00,2.044,2.04435,2.044,2.04432,10000000.0
2008-05-15 06:10:00,2.0444,2.04444,2.04436,2.04444,8000000.0
2008-05-15 06:11:00,2.04453,2.04458,2.04439,2.04439,7000000.0
2008-05-15 06:12:00,2.0442,2.04436,2.04406,2.04436,10000000.0
2008-05-15 06:13:00,2.0444,2.04452,2.04439,2.04452,15000000.0
2008-05-15 06:14:00,2.0448,2.04496,2.04472,2.04472,10000000.0
2008-05-15 06:15:00,2.04494,2.04494,2.04466,2.04492,18000000.0
2008-05-15 06:16:00,2.04504,2.04508,2.04495,2.04495,11000000.0
2008-05-15 06:17:00,2.04475,2.04477,2.04442,2.04442,7000000.0
2008-05-15 06:18:00,2.04444,2.04472,2.04441,2.04472,13000000.0
2008-05-15 06:19:00,2.04476,2.04484,2.04461,2.04471,12000000.0
2008-05-15 06:20:00,2.04476,2.04488,2.04468,2.04476,18000000.0
2008-05-15 06:21:00,2.04478,2.04481,2.04458,2.04468,26000000.0
2008-05-15 06:22:00,2.04466,2.0448,2.04459,2.04479,11000000.0
2008-05-15 06:23:00,2.0449,2.04512,2.04485,2.04512,11000000.0
2008-05-15 06:24:00,2.04516,2.04521,2.045,2.045,11000000.0
2008-05-15 06:25:00,2.04486,2.04522,2.04485,2.04518,10000000.0
2008-05-15 06:26:00,2.04534,2.04554,2.0453,2.04553,7000000.0
2008-05-15 06:27:00,2.04559,2.04576,2.04554,2.04555,8000000.0
2008-05-15 06:28:00,2.04544,2.04548,2.0454,2.0454,7000000.0
2008-05-15 06:29:00,2.04571,2.04581,2.0457,2.0457,9000000.0
2008-05-15 06:30:00,2.04562,2.04562,2.04538,2.04538,11000000.0
2008-05-15 06:31:00,2.04535,2.04535,2.04521,2.04522,20000000.0
2008-05-15 06:32:00,2.04536,2.04536,2.04504,2.04508,31000000.0
2008-05-15 06:33:00,2.0451,2.04526,2.04507,2.04507,17000000.0
2008-05-15 06:34:00,2.04501,2.04501,2.04492,2.04492,9000000.0
2008-05-15 06:35:00,2.04484,2.04484,2.0446,2.0446,8000000.0
2008-05-15 06:36:00,2.04467,2.0448,2.04462,2.04475,10000000.0
2008-05-15 06:37:00,2.044,2.04453,2.0439,2.0439,7000000.0
2008-05-15 06:38:00,2.04508,2.04508,2.04478,2.04485,8000000.0
2008-05-15 06:39:00,2.04496,2.04508,2.04475,2.04483,12000000.0
2008-05-15 06:40:00,2.04514,2.04562,2.04514,2.04556,7000000.0
2008-05-15 06:41:00,2.0456,2.0456,2.04529,2.04529,7000000.0
2008-05-15 06:42:00,2.04549,2.04549,2.04522,2.04539,7000000.0
2008-05-15 06:43:00,2.04544,2.0455,2.04526,2.04526,9000000.0
2008-05-15 06:44:00,2.04538,2.0455,2.04524,2.04524,11000000.0
2008-05-15 06:45:00,2.04519,2.04545,2.04519,2.04541,8000000.0
2008-05-15 06:46:00,2.04554,2.04556,2.04549,2.04549,8000000.0
2008-05-15 06:47:00,2.04388,2.04594,2.04388,2.04569,6000000.0
2008-05-15 06:48:00,2.0462,2.04655,2.0462,2.04639,8000000.0
2008-05-15 06:49:00,2.04641,2.04702,2.04641,2.04702,9000000.0
2008-05-15 06:50:00,2.04733,2.04755,2.04733,2.04755,9000000.0
2008-05-15 06:51:00,2.04772,2.04779,2.04769,2.04769,11000000.0
2008-05-15 06:52:00,2.04771,2.0478,2.04763,2.04765,7000000.0
2008-05-15 06:53:00,2.0479,2.0479,2.04769,2.04771,8000000.0
2008-05-15 06:54:00,2.04772,2.04772,2.04725,2.04733,11000000.0
2008-05-15 06:55:00,2.0472,2.04748,2.0472,2.0473,8000000.0
2008-05-15 06:56:00,2.04727,2.04733,2.04719,2.04719,13000000.0
2008-05-15 06:57:00,2.04734,2.04778,2.04734,2.04778,6000000.0
2008-05-15 06:58:00,2.04712,2.04712,2.04664,2.04664,16000000.0
2008-05-15 06:59:00,2.04589,2.04589,2.04575,2.04576,11000000.0
2008-05-15 07:00:00,2.04567,2.04578,2.04561,2.04578,8000000.0
2008-05-15 07:01:00,2.04599,2.04599,2.04589,2.04594,14000000.0
2008-05-15 07:02:00,2.04596,2.04618,2.04596,2.04617,18000000.0
2008-05-15 07:03:00,2.04593,2.04594,2.04585,2.04585,8000000.0
2008-05-15 07:04:00,2.0458,2.04593,2.0458,2.04593,8000000.0
2008-05-15 07:05:00,2.04587,2.04587,2.04543,2.04543,10000000.0
2008-05-15 07:06:00,2.04572,2.0458,2.04571,2.0458,8000000.0
2008-05-15 07:07:00,2.0458,2.0458,2.04568,2.04569,15000000.0
2008-05-15 07:08:00,2.04572,2.04581,2.04568,2.04581,18000000.0
2008-05-15 07:09:00,2.04566,2.04566,2.04545,2.04545,7000000.0
2008-05-15 07:10:00,2.04561,2.04571,2.04548,2.04551,18000000.0
2008-05-15 07:11:00,2.04547,2.04591,2.04547,2.04548,11000000.0
2008-05-15 07:12:00,2.04554,2.04556,2.04539,2.04539,11000000.0
2008-05-15 07:13:00,2.04476,2.04477,2.04466,2.04466,9000000.0
2008-05-15 07:14:00,2.04478,2.04485,2.04464,2.04485,12000000.0
2008-05-15 07:15:00,2.045,2.04546,2.04488,2.04546,7000000.0
2008-05-15 07:16:00,2.04567,2.04575,2.04567,2.04575,12000000.0
2008-05-15 07:17:00,2.04559,2.04567,2.04517,2.04517,15000000.0
2008-05-15 07:18:00,2.04525,2.04525,2.04491,2.04493,8000000.0
2008-05-15 07:19:00,2.04537,2.04557,2.04537,2.04557,7000000.0
2008-05-15 07:20:00,2.04514,2.04517,2.04501,2.04501,9000000.0
2008-05-15 07:21:00,2.04492,2.04492,2.04472,2.04479,10000000.0
2008-05-15 07:22:00,2.04513,2.04541,2.04513,2.04531,7000000.0
2008-05-15 07:23:00,2.04535,2.04547,2.04535,2.04543,11000000.0
2008-05-15 07:24:00,2.04538,2.04538,2.04466,2.04466,23000000.0
2008-05-15 07:25:00,2.04458,2.04492,2.04458,2.04491,28000000.0
2008-05-15 07:26:00,2.04499,2.04516,2.0449,2.04516,14000000.0
2008-05-15 07:27:00,2.04513,2.04525,2.0451,2.0451,20000000.0
2008-05-15 07:28:00,2.04505,2.04505,2.04494,2.04495,17000000.0
2008-05-15 07:29:00,2.04507,2.04524,2.04501,2.04518,27000000.0
2008-05-15 07:30:00,2.04505,2.04521,2.04492,2.04492,20000000.0
2008-05-15 07:31:00,2.04484,2.04484,2.04454,2.04454,7000000.0
2008-05-15 07:32:00,2.04461,2.0447,2.04453,2.04464,11000000.0
2008-05-15 07:33:00,2.04466,2.04502,2.04466,2.04492,22000000.0
2008-05-15 07:34:00,2.04501,2.04524,2.04498,2.04503,16000000.0
2008-05-15 07:35:00,2.04511,2.04511,2.04455,2.04455,15000000.0
2008-05-15 07:36:00,2.04453,2.04457,2.04433,2.04433,8000000.0
2008-05-15 07:37:00,2.04439,2.04439,2.04375,2.04375,12000000.0
2008-05-15 07:38:00,2.04349,2.04367,2.04343,2.04367,7000000.0
2008-05-15 07:39:00,2.04359,2.04373,2.04347,2.04347,14000000.0
2008-05-15 07:40:00,2.04342,2.04366,2.04339,2.04364,9000000.0
2008-05-15 07:41:00,2.04337,2.04356,2.04321,2.04356,24000000.0
2008-05-15 07:42:00,2.04357,2.04385,2.04355,2.04385,17000000.0
2008-05-15 07:43:00,2.0439,2.04421,2.0439,2.04421,22000000.0
2008-05-15 07:44:00,2.04412,2.04412,2.04376,2.04376,10000000.0
2008-05-15 07:45:00,2.04369,2.04377,2.04355,2.04355,15000000.0
2008-05-15 07:46:00,2.04364,2.04393,2.04358,2.04393,17000000.0
2008-05-15 07:47:00,2.04414,2.04432,2.04414,2.04424,15000000.0
2008-05-15 07:48:00,2.04419,2.04425,2.04379,2.04412,10000000.0
2008-05-15 07:49:00,2.04422,2.04438,2.04422,2.04429,20000000.0
2008-05-15 07:50:00,2.04459,2.0453,2.04459,2.0453,17000000.0
2008-05-15 07:51:00,2.0455,2.04566,2.04539,2.04539,15000000.0
2008-05-15 07:52:00,2.04526,2.04601,2.04523,2.04601,29000000.0
2008-05-15 07:53:00,2.04611,2.0463,2.04608,2.0463,13000000.0
2008-05-15 07:54:00,2.04637,2.04655,2.04627,2.04627,23000000.0
2008-05-15 07:55:00,2.04605,2.04608,2.04589,2.04597,27000000.0
2008-05-15 07:56:00,2.04623,2.04641,2.04623,2.04641,18000000.0
2008-05-15 07:57:00,2.04653,2.0472,2.04653,2.0472,20000000.0
2008-05-15 07:58:00,2.04696,2.04707,2.04679,2.04683,13000000.0
2008-05-15 07:59:00,2.0467,2.0467,2.04654,2.04659,23000000.0
2008-05-15 08:00:00,2.04741,2.04782,2.04741,2.04768,31000000.0
2008-05-15 08:01:00,2.04808,2.04831,2.04806,2.04819,13000000.0
2008-05-15 08:02:00,2.04809,2.04809,2.04681,2.04698,12000000.0
2008-05-15 08:03:00,2.04704,2.04733,2.04704,2.04725,20000000.0
2008-05-15 08:04:00,2.04688,2.04714,2.04672,2.04672,30000000.0
2008-05-15 08:05:00,2.04642,2.04679,2.04642,2.04679,9000000.0
2008-05-15 08:06:00,2.04704,2.04712,2.0469,2.04712,21000000.0
2008-05-15 08:07:00,2.04706,2.04736,2.04706,2.04736,15000000.0
2008-05-15 08:08:00,2.04735,2.04753,2.0472,2.04753,25000000.0
2008-05-15 08:09:00,2.04732,2.0483,2.04732,2.0483,23000000.0
2008-05-15 08:10:00,2.04849,2.04868,2.04823,2.04827,27000000.0
2008-05-15 08:11:00,2.04862,2.04899,2.04862,2.04899,18000000.0
2008-05-15 08:12:00,2.04906,2.04906,2.04882,2.04884,22000000.0
2008-05-15 08:13:00,2.04875,2.04875,2.0479,2.0479,18000000.0
2008-05-15 08:14:00,2.04806,2.04841,2.04775,2.04841,33000000.0
2008-05-15 08:15:00,2.04837,2.049,2.04837,2.04866,21000000.0
2008-05-15 08:16:00,2.0483,2.04835,2.04788,2.04789,21000000.0
2008-05-15 08:17:00,2.04745,2.04746,2.04708,2.04717,19000000.0
2008-05-15 08:18:00,2.04739,2.04797,2.04739,2.04775,17000000.0
2008-05-15 08:19:00,2.0476,2.04829,2.0476,2.04829,16000000.0
2008-05-15 08:20:00,2.04895,2.04976,2.04895,2.04976,13000000.0
2008-05-15 08:21:00,2.0499,2.05008,2.04954,2.05008,18000000.0
2008-05-15 08:22:00,2.05004,2.05011,2.04949,2.04949,26000000.0
2008-05-15 08:23:00,2.04975,2.05007,2.04975,2.04978,16000000.0
2008-05-15 08:24:00,2.04994,2.05009,2.04987,2.04997,28000000.0
2008-05-15 08:25:00,2.04961,2.04964,2.04907,2.04907,49000000.0
2008-05-15 08:26:00,2.04933,2.05003,2.04933,2.05003,14000000.0
2008-05-15 08:27:00,2.05023,2.05037,2.04989,2.04989,31000000.0
2008-05-15 08:28:00,2.04945,2.04988,2.04914,2.04988,28000000.0
2008-05-15 08:29:00,2.05036,2.05074,2.05031,2.05074,32000000.0
2008-05-15 08:30:00,2.05048,2.05065,2.05038,2.05038,28000000.0
2008-05-15 08:31:00,2.05062,2.05062,2.05023,2.05059,40000000.0
2008-05-15 08:32:00,2.05084,2.05087,2.05062,2.05081,51000000.0
2008-05-15 08:33:00,2.05083,2.05083,2.05037,2.05037,48000000.0
2008-05-15 08:34:00,2.05023,2.0505,2.05019,2.05019,49000000.0
2008-05-15 08:35:00,2.04992,2.04992,2.04951,2.04983,39000000.0
2008-05-15 08:36:00,2.04982,2.04993,2.04975,2.04975,12000000.0
2008-05-15 08:37:00,2.04932,2.04979,2.04932,2.04977,25000000.0
2008-05-15 08:38:00,2.04991,2.04998,2.04973,2.04973,21000000.0
2008-05-15 08:39:00,2.04964,2.05065,2.04964,2.05065,23000000.0
2008-05-15 08:40:00,2.0507,2.0507,2.04984,2.04999,36000000.0
2008-05-15 08:41:00,2.05005,2.05016,2.04957,2.04957,30000000.0
2008-05-15 08:42:00,2.04979,2.04979,2.04941,2.04941,17000000.0
2008-05-15 08:43:00,2.0494,2.0494,2.04892,2.04907,23000000.0
2008-05-15 08:44:00,2.04912,2.0495,2.04912,2.04915,17000000.0
2008-05-15 08:45:00,2.04936,2.04984,2.04936,2.04984,37000000.0
2008-05-15 08:46:00,2.04994,2.05001,2.0498,2.0498,23000000.0
2008-05-15 08:47:00,2.04973,2.04986,2.04954,2.04954,25000000.0
2008-05-15 08:48:00,2.04945,2.0496,2.04926,2.04926,36000000.0
2008-05-15 08:49:00,2.04912,2.04936,2.04912,2.04927,27000000.0
2008-05-15 08:50:00,2.0492,2.04968,2.04907,2.04959,56000000.0
2008-05-15 08:51:00,2.04946,2.04947,2.04927,2.04928,32000000.0
2008-05-15 08:52:00,2.04942,2.05029,2.04942,2.04987,39000000.0
2008-05-15 08:53:00,2.05011,2.05052,2.05011,2.05043,63000000.0
2008-05-15 08:54:00,2.04993,2.05045,2.04993,2.04994,42000000.0
2008-05-15 08:55:00,2.04995,2.05052,2.04995,2.05045,55000000.0
2008-05-15 08:56:00,2.05051,2.05051,2.05011,2.05021,21000000.0
2008-05-15 08:57:00,2.05008,2.0502,2.04967,2.04967,23000000.0
2008-05-15 08:58:00,2.04981,2.05068,2.04981,2.05068,18000000.0
2008-05-15 08:59:00,2.05054,2.05115,2.05054,2.05094,12000000.0
2008-05-15 09:00:00,2.05076,2.05135,2.05041,2.05041,26000000.0
2008-05-15 09:01:00,2.05026,2.05048,2.05003,2.05003,19000000.0
2008-05-15 09:02:00,2.05006,2.05008,2.04992,2.05003,15000000.0
2008-05-15 09:03:00,2.05011,2.05015,2.04976,2.04976,16000000.0
2008-05-15 09:04:00,2.04969,2.0502,2.04969,2.04997,22000000.0
2008-05-15 09:05:00,2.05034,2.05091,2.05023,2.05091,11000000.0
2008-05-15 09:06:00,2.05106,2.05142,2.05098,2.05142,31000000.0
2008-05-15 09:07:00,2.05192,2.05194,2.05168,2.05194,33000000.0
2008-05-15 09:08:00,2.05213,2.05261,2.05213,2.05261,17000000.0
2008-05-15 09:09:00,2.0526,2.0526,2.05178,2.05178,37000000.0
2008-05-15 09:10:00,2.05167,2.05167,2.05137,2.05141,31000000.0
2008-05-15 09:11:00,2.05124,2.05125,2.051,2.05125,26000000.0
2008-05-15 09:12:00,2.05136,2.05149,2.05123,2.05149,41000000.0
2008-05-15 09:13:00,2.05164,2.05164,2.05131,2.05135,61000000.0
2008-05-15 09:14:00,2.0513,2.0513,2.05103,2.05114,57000000.0
2008-05-15 09:15:00,2.05128,2.05128,2.05106,2.05124,33000000.0
2008-05-15 09:16:00,2.05125,2.05151,2.05116,2.05138,39000000.0
2008-05-15 09:17:00,2.05122,2.05122,2.0506,2.05064,40000000.0
2008-05-15 09:18:00,2.05058,2.05058,2.04986,2.04986,68000000.0
2008-05-15 09:19:00,2.05057,2.05093,2.05052,2.05057,52000000.0
2008-05-15 09:20:00,2.05058,2.05076,2.0505,2.0505,37000000.0
2008-05-15 09:21:00,2.05052,2.05071,2.05037,2.05047,61000000.0
2008-05-15 09:22:00,2.05043,2.05045,2.05023,2.0504,63000000.0
2008-05-15 09:23:00,2.05067,2.05094,2.05036,2.05036,65000000.0
2008-05-15 09:24:00,2.04954,2.04986,2.04945,2.04948,47000000.0
2008-05-15 09:25:00,2.04922,2.04944,2.04918,2.04944,32000000.0
2008-05-15 09:26:00,2.04954,2.04966,2.04918,2.04918,29000000.0
2008-05-15 09:27:00,2.04901,2.04907,2.04881,2.04881,55000000.0
2008-05-15 09:28:00,2.04874,2.04874,2.04854,2.04854,46000000.0
2008-05-15 09:29:00,2.04858,2.04919,2.04858,2.04919,32000000.0
2008-05-15 09:30:00,2.04911,2.04911,2.04808,2.04841,24000000.0
2008-05-15 09:31:00,2.0485,2.04889,2.04844,2.04889,18000000.0
2008-05-15 09:32:00,2.04889,2.04889,2.0484,2.0484,35000000.0
2008-05-15 09:33:00,2.04832,2.04849,2.04829,2.0483,43000000.0
2008-05-15 09:34:00,2.0481,2.04811,2.04796,2.04796,31000000.0
2008-05-15 09:35:00,2.04806,2.04806,2.04722,2.04728,47000000.0
2008-05-15 09:36:00,2.04724,2.04786,2.0471,2.04786,34000000.0
2008-05-15 09:37:00,2.04761,2.04761,2.04713,2.04729,49000000.0
2008-05-15 09:38:00,2.04725,2.04725,2.04705,2.04705,37000000.0
2008-05-15 09:39:00,2.04698,2.04725,2.04698,2.04706,61000000.0
2008-05-15 09:40:00,2.04703,2.04742,2.04703,2.04738,46000000.0
2008-05-15 09:41:00,2.04732,2.0475,2.04709,2.04732,33000000.0
2008-05-15 09:42:00,2.04736,2.04787,2.04736,2.04768,60000000.0
2008-05-15 09:43:00,2.04765,2.0478,2.04744,2.04746,66000000.0
2008-05-15 09:44:00,2.0473,2.04759,2.04729,2.04759,21000000.0
2008-05-15 09:45:00,2.04764,2.04764,2.04721,2.04721,22000000.0
2008-05-15 09:46:00,2.04663,2.04677,2.04638,2.04673,30000000.0
2008-05-15 09:47:00,2.04711,2.04728,2.04711,2.04725,24000000.0
2008-05-15 09:48:00,2.04721,2.04721,2.04696,2.047,34000000.0
2008-05-15 09:49:00,2.0473,2.0473,2.04688,2.04688,26000000.0
2008-05-15 09:50:00,2.04703,2.04758,2.04703,2.04758,34000000.0
2008-05-15 09:51:00,2.04783,2.04795,2.0478,2.04793,56000000.0
2008-05-15 09:52:00,2.04793,2.04794,2.0477,2.04794,38000000.0
2008-05-15 09:53:00,2.04791,2.04795,2.04785,2.04795,32000000.0
2008-05-15 09:54:00,2.0482,2.0482,2.04806,2.04806,36000000.0
2008-05-15 09:55:00,2.0478,2.04781,2.04774,2.04778,38000000.0
2008-05-15 09:56:00,2.04768,2.04782,2.04756,2.04782,38000000.0
2008-05-15 09:57:00,2.04774,2.04774,2.04745,2.04768,30000000.0
2008-05-15 09:58:00,2.04785,2.0481,2.04785,2.0481,52000000.0
2008-05-15 09:59:00,2.04873,2.04873,2.04814,2.04814,32000000.0
2008-05-15 10:00:00,2.04791,2.04791,2.04739,2.04739,39000000.0
2008-05-15 10:01:00,2.04804,2.04865,2.04804,2.04865,44000000.0
2008-05-15 10:02:00,2.04908,2.0496,2.04908,2.0495,34000000.0
2008-05-15 10:03:00,2.04968,2.05025,2.04968,2.05025,47000000.0
2008-05-15 10:04:00,2.0502,2.05122,2.0502,2.05122,32000000.0
2008-05-15 10:05:00,2.05095,2.05095,2.05046,2.05046,32000000.0
2008-05-15 10:06:00,2.0504,2.05075,2.05036,2.05075,42000000.0
2008-05-15 10:07:00,2.05068,2.05148,2.05068,2.05148,51000000.0
2008-05-15 10:08:00,2.0513,2.05138,2.05104,2.05138,54000000.0
2008-05-15 10:09:00,2.05184,2.05191,2.05174,2.05174,53000000.0
2008-05-15 10:10:00,2.05185,2.05247,2.05185,2.05212,72000000.0
2008-05-15 10:11:00,2.05211,2.05265,2.0521,2.05265,61000000.0
2008-05-15 10:12:00,2.05263,2.05331,2.05242,2.05331,65000000.0
2008-05-15 10:13:00,2.05288,2.0534,2.05268,2.05268,56000000.0
2008-05-15 10:14:00,2.05244,2.05261,2.05207,2.05232,49000000.0
2008-05-15 10:15:00,2.05156,2.05184,2.05156,2.05174,46000000.0
2008-05-15 10:16:00,2.05119,2.05119,2.05077,2.05091,33000000.0
2008-05-15 10:17:00,2.05121,2.05129,2.05088,2.05129,37000000.0
2008-05-15 10:18:00,2.05135,2.05176,2.05107,2.05107,50000000.0
2008-05-15 10:19:00,2.05078,2.05089,2.05076,2.05083,59000000.0
2008-05-15 10:20:00,2.0508,2.0509,2.0508,2.05089,41000000.0
2008-05-15 10:21:00,2.05093,2.05119,2.05045,2.05119,44000000.0
2008-05-15 10:22:00,2.05132,2.05136,2.05128,2.0513,47000000.0
2008-05-15 10:23:00,2.05116,2.05127,2.05091,2.05117,58000000.0
2008-05-15 10:24:00,2.05089,2.05105,2.05037,2.05105,43000000.0
2008-05-15 10:25:00,2.05117,2.05117,2.05078,2.05113,60000000.0
2008-05-15 10:26:00,2.051,2.051,2.05062,2.05091,64000000.0
2008-05-15 10:27:00,2.05082,2.05082,2.05059,2.0506,54000000.0
2008-05-15 10:28:00,2.0508,2.05118,2.0508,2.05101,62000000.0
2008-05-15 10:29:00,2.05102,2.05112,2.05085,2.05085,61000000.0
2008-05-15 10:30:00,2.05063,2.05067,2.05049,2.05049,36000000.0
2008-05-15 10:31:00,2.05057,2.05066,2.05048,2.05066,39000000.0
2008-05-15 10:32:00,2.05066,2.05068,2.05053,2.05068,44000000.0
2008-05-15 10:33:00,2.05087,2.05109,2.05083,2.05109,18000000.0
2008-05-15 10:34:00,2.05095,2.05095,2.05027,2.05027,20000000.0
2008-05-15 10:35:00,2.05015,2.05043,2.05008,2.05014,23000000.0
2008-05-15 10:36:00,2.05033,2.05051,2.05011,2.0503,32000000.0
2008-05-15 10:37:00,2.05024,2.05045,2.05024,2.05045,30000000.0
2008-05-15 10:38:00,2.05074,2.05087,2.05058,2.05087,26000000.0
2008-05-15 10:39:00,2.05091,2.05092,2.05069,2.05069,29000000.0
2008-05-15 10:40:00,2.05075,2.05087,2.05067,2.05086,19000000.0
2008-05-15 10:41:00,2.0507,2.05099,2.0507,2.05099,29000000.0
2008-05-15 10:42:00,2.05101,2.05101,2.05063,2.05063,38000000.0
2008-05-15 10:43:00,2.05053,2.05058,2.05051,2.05051,27000000.0
2008-05-15 10:44:00,2.05054,2.05064,2.0504,2.05059,26000000.0
2008-05-15 10:45:00,2.05052,2.05057,2.05041,2.05041,27000000.0
2008-05-15 10:46:00,2.05078,2.05163,2.05078,2.05163,35000000.0
2008-05-15 10:47:00,2.05169,2.05188,2.05169,2.05187,23000000.0
2008-05-15 10:48:00,2.05155,2.05184,2.05142,2.05184,44000000.0
2008-05-15 10:49:00,2.05146,2.05157,2.05121,2.05121,36000000.0
2008-05-15 10:50:00,2.05088,2.05093,2.05068,2.05093,47000000.0
2008-05-15 10:51:00,2.05102,2.05105,2.05086,2.05092,45000000.0
2008-05-15 10:52:00,2.05082,2.05095,2.05077,2.05082,33000000.0
2008-05-15 10:53:00,2.05083,2.05094,2.05082,2.05087,46000000.0
2008-05-15 10:54:00,2.05087,2.05087,2.05076,2.05082,35000000.0
2008-05-15 10:55:00,2.05098,2.05114,2.05096,2.05114,37000000.0
2008-05-15 10:56:00,2.05122,2.05146,2.05105,2.05141,33000000.0
2008-05-15 10:57:00,2.05144,2.05169,2.05136,2.05163,33000000.0
2008-05-15 10:58:00,2.05147,2.05149,2.05134,2.0514,26000000.0
2008-05-15 10:59:00,2.05123,2.05126,2.05099,2.05106,47000000.0
2008-05-15 11:00:00,2.05131,2.05131,2.05048,2.05122,39000000.0
2008-05-15 11:01:00,2.05107,2.05107,2.05077,2.05078,45000000.0
2008-05-15 11:02:00,2.05036,2.05073,2.05021,2.05073,17000000.0
2008-05-15 11:03:00,2.05112,2.0517,2.05102,2.0517,37000000.0
2008-05-15 11:04:00,2.0519,2.05259,2.0519,2.05259,40000000.0
2008-05-15 11:05:00,2.05307,2.0533,2.0528,2.0528,18000000.0
2008-05-15 11:06:00,2.05284,2.05284,2.05215,2.05215,19000000.0
2008-05-15 11:07:00,2.05224,2.05256,2.05224,2.05232,30000000.0
2008-05-15 11:08:00,2.05279,2.05365,2.05279,2.05365,30000000.0
2008-05-15 11:09:00,2.05322,2.05367,2.05322,2.05326,45000000.0
2008-05-15 11:10:00,2.05291,2.05315,2.05284,2.05294,35000000.0
2008-05-15 11:11:00,2.05262,2.0529,2.05259,2.0529,46000000.0
2008-05-15 11:12:00,2.05258,2.0526,2.05191,2.05191,55000000.0
2008-05-15 11:13:00,2.05244,2.05245,2.05193,2.05193,59000000.0
2008-05-15 11:14:00,2.05165,2.0518,2.0511,2.05176,41000000.0
2008-05-15 11:15:00,2.05213,2.05246,2.05187,2.05246,34000000.0
2008-05-15 11:16:00,2.05246,2.05374,2.05246,2.05374,20000000.0
2008-05-15 11:17:00,2.05393,2.0541,2.05387,2.05398,57000000.0
2008-05-15 11:18:00,2.05398,2.05439,2.05382,2.05439,44000000.0
2008-05-15 11:19:00,2.05518,2.05576,2.05517,2.05576,63000000.0
2008-05-15 11:20:00,2.05582,2.05582,2.05565,2.05569,43000000.0
2008-05-15 11:21:00,2.05515,2.05515,2.05471,2.05471,34000000.0
2008-05-15 11:22:00,2.05468,2.05486,2.05459,2.05459,56000000.0
2008-05-15 11:23:00,2.05414,2.05414,2.05315,2.05315,43000000.0
2008-05-15 11:24:00,2.05302,2.05314,2.0529,2.0529,53000000.0
2008-05-15 11:25:00,2.05278,2.05298,2.05277,2.05298,29000000.0
2008-05-15 11:26:00,2.05289,2.05324,2.05289,2.05324,41000000.0
2008-05-15 11:27:00,2.05294,2.05294,2.05181,2.05181,34000000.0
2008-05-15 11:28:00,2.05205,2.05263,2.05205,2.05263,36000000.0
2008-05-15 11:29:00,2.05255,2.05255,2.05196,2.05196,43000000.0
2008-05-15 11:30:00,2.05155,2.05155,2.05059,2.05059,24000000.0
2008-05-15 11:31:00,2.05079,2.05097,2.05076,2.05085,34000000.0
2008-05-15 11:32:00,2.05101,2.05123,2.05101,2.05123,46000000.0
2008-05-15 11:33:00,2.05143,2.05165,2.05109,2.05151,41000000.0
2008-05-15 11:34:00,2.05156,2.05158,2.05145,2.05146,28000000.0
2008-05-15 11:35:00,2.05141,2.0516,2.0514,2.05157,44000000.0
2008-05-15 11:36:00,2.05168,2.05196,2.05165,2.05195,48000000.0
2008-05-15 11:37:00,2.05207,2.05208,2.05189,2.05189,50000000.0
2008-05-15 11:38:00,2.05182,2.05182,2.05161,2.05168,37000000.0
2008-05-15 11:39:00,2.05132,2.05148,2.05132,2.05136,52000000.0
2008-05-15 11:40:00,2.05164,2.05197,2.05164,2.05192,27000000.0
2008-05-15 11:41:00,2.05182,2.05182,2.05133,2.05133,49000000.0
2008-05-15 11:42:00,2.05151,2.05154,2.05144,2.05144,22000000.0
2008-05-15 11:43:00,2.05137,2.05137,2.05102,2.05135,45000000.0
2008-05-15 11:44:00,2.05137,2.05137,2.05104,2.05104,42000000.0
2008-05-15 11:45:00,2.05099,2.05099,2.05077,2.05077,41000000.0
2008-05-15 11:46:00,2.0509,2.0509,2.05012,2.0502,38000000.0
2008-05-15 11:47:00,2.04989,2.04993,2.04979,2.04989,22000000.0
2008-05-15 11:48:00,2.04993,2.04998,2.04987,2.04994,27000000.0
2008-05-15 11:49:00,2.05007,2.0504,2.05007,2.0504,41000000.0
2008-05-15 11:50:00,2.05049,2.05049,2.05026,2.05039,44000000.0
2008-05-15 11:51:00,2.05112,2.05134,2.05066,2.05066,37000000.0
2008-05-15 11:52:00,2.05078,2.05092,2.05064,2.05064,37000000.0
2008-05-15 11:53:00,2.05051,2.05089,2.05051,2.0506,33000000.0
2008-05-15 11:54:00,2.05059,2.05098,2.05059,2.05098,37000000.0
2008-05-15 11:55:00,2.05096,2.05096,2.05057,2.05057,38000000.0
2008-05-15 11:56:00,2.05045,2.05093,2.05045,2.05087,51000000.0
2008-05-15 11:57:00,2.05091,2.05094,2.05065,2.05075,29000000.0
2008-05-15 11:58:00,2.05096,2.05106,2.05096,2.051,31000000.0
2008-05-15 11:59:00,2.05092,2.05092,2.05064,2.05064,51000000.0
2008-05-15 12:00:00,2.0509,2.05129,2.05069,2.05129,23000000.0
2008-05-15 12:01:00,2.05129,2.05136,2.05125,2.05131,24000000.0
2008-05-15 12:02:00,2.05159,2.05172,2.0506,2.05076,34000000.0
2008-05-15 12:03:00,2.05036,2.05036,2.04958,2.04958,36000000.0
2008-05-15 12:04:00,2.0495,2.04952,2.04945,2.0495,33000000.0
2008-05-15 12:05:00,2.0496,2.04976,2.04957,2.04964,26000000.0
2008-05-15 12:06:00,2.04964,2.04964,2.0494,2.0494,15000000.0
2008-05-15 12:07:00,2.04892,2.04892,2.04856,2.04856,23000000.0
2008-05-15 12:08:00,2.04893,2.04893,2.04867,2.04892,37000000.0
2008-05-15 12:09:00,2.04898,2.04923,2.04898,2.04923,11000000.0
2008-05-15 12:10:00,2.0495,2.0495,2.04896,2.04896,25000000.0
2008-05-15 12:11:00,2.04887,2.04906,2.04875,2.04876,33000000.0
2008-05-15 12:12:00,2.04875,2.04875,2.04855,2.04855,31000000.0
2008-05-15 12:13:00,2.04837,2.04837,2.04806,2.04814,24000000.0
2008-05-15 12:14:00,2.04828,2.04856,2.04822,2.04856,36000000.0
2008-05-15 12:15:00,2.04861,2.04861,2.04841,2.04844,29000000.0
2008-05-15 12:16:00,2.0485,2.04866,2.0485,2.04866,30000000.0
2008-05-15 12:17:00,2.04886,2.04917,2.04886,2.04895,41000000.0
2008-05-15 12:18:00,2.0493,2.04966,2.0493,2.04963,43000000.0
2008-05-15 12:19:00,2.04973,2.04995,2.04973,2.04995,37000000.0
2008-05-15 12:20:00,2.0498,2.05023,2.0498,2.05012,40000000.0
2008-05-15 12:21:00,2.0502,2.0502,2.04993,2.05003,61000000.0
2008-05-15 12:22:00,2.04997,2.05004,2.04979,2.04979,24000000.0
2008-05-15 12:23:00,2.04978,2.04981,2.04971,2.04977,23000000.0
2008-05-15 12:24:00,2.0498,2.04988,2.04962,2.04979,30000000.0
2008-05-15 12:25:00,2.04937,2.04942,2.04932,2.04938,22000000.0
2008-05-15 12:26:00,2.04937,2.04942,2.04934,2.04941,32000000.0
2008-05-15 12:27:00,2.04943,2.04943,2.04889,2.04904,25000000.0
2008-05-15 12:28:00,2.04899,2.04918,2.04856,2.04856,58000000.0
2008-05-15 12:29:00,2.04825,2.04875,2.04569,2.04615,71000000.0
2008-05-15 12:30:00,2.04625,2.04816,2.04624,2.04816,47000000.0
2008-05-15 12:31:00,2.04796,2.04828,2.04766,2.04828,55000000.0
2008-05-15 12:32:00,2.04809,2.04827,2.04809,2.04815,32000000.0
2008-05-15 12:33:00,2.04821,2.04834,2.04821,2.0483,40000000.0
2008-05-15 12:34:00,2.04846,2.04846,2.0481,2.04841,14000000.0
2008-05-15 12:35:00,2.04885,2.04908,2.04885,2.04906,20000000.0
2008-05-15 12:36:00,2.04959,2.04996,2.04959,2.04991,36000000.0
2008-05-15 12:37:00,2.05023,2.05033,2.0499,2.0499,22000000.0
2008-05-15 12:38:00,2.04983,2.04983,2.04976,2.04981,12000000.0
2008-05-15 12:39:00,2.04977,2.0498,2.04969,2.0497,20000000.0
2008-05-15 12:40:00,2.04963,2.04968,2.04961,2.04968,16000000.0
2008-05-15 12:41:00,2.04937,2.04941,2.04935,2.04935,10000000.0
2008-05-15 12:42:00,2.04926,2.04932,2.04926,2.04926,26000000.0
2008-05-15 12:43:00,2.04914,2.04914,2.04808,2.04808,9000000.0
2008-05-15 12:44:00,2.04805,2.04862,2.04805,2.04852,21000000.0
2008-05-15 12:45:00,2.04877,2.04955,2.04873,2.04955,30000000.0
2008-05-15 12:46:00,2.04973,2.04973,2.04958,2.04958,41000000.0
2008-05-15 12:47:00,2.04957,2.04957,2.04926,2.0494,26000000.0
2008-05-15 12:48:00,2.04952,2.04954,2.04943,2.04943,27000000.0
2008-05-15 12:49:00,2.04927,2.04942,2.04897,2.04897,36000000.0
2008-05-15 12:50:00,2.04874,2.04912,2.04873,2.04902,34000000.0
2008-05-15 12:51:00,2.04904,2.04951,2.04904,2.04951,25000000.0
2008-05-15 12:52:00,2.04939,2.0494,2.04917,2.04931,26000000.0
2008-05-15 12:53:00,2.04912,2.04958,2.04912,2.04958,16000000.0
2008-05-15 12:54:00,2.04961,2.04961,2.04895,2.04895,28000000.0
2008-05-15 12:55:00,2.0492,2.04927,2.04905,2.04925,29000000.0
2008-05-15 12:56:00,2.04933,2.04959,2.04933,2.04954,30000000.0
2008-05-15 12:57:00,2.04901,2.04925,2.04893,2.04901,26000000.0
2008-05-15 12:58:00,2.04908,2.04926,2.04877,2.04926,14000000.0
2008-05-15 12:59:00,2.04928,2.04963,2.04911,2.04945,32000000.0
2008-05-15 13:00:00,2.04942,2.04942,2.04901,2.04901,20000000.0
2008-05-15 13:01:00,2.04893,2.04918,2.04876,2.04902,31000000.0
2008-05-15 13:02:00,2.0494,2.0494,2.04903,2.04917,12000000.0
2008-05-15 13:03:00,2.04912,2.04914,2.04892,2.04892,21000000.0
2008-05-15 13:04:00,2.04905,2.04906,2.04882,2.04882,7000000.0
2008-05-15 13:05:00,2.04928,2.04931,2.04882,2.04882,17000000.0
2008-05-15 13:06:00,2.04873,2.04873,2.04865,2.04867,22000000.0
2008-05-15 13:07:00,2.04861,2.04868,2.04853,2.04868,17000000.0
2008-05-15 13:08:00,2.04855,2.04855,2.04828,2.04844,37000000.0
2008-05-15 13:09:00,2.04846,2.04875,2.04846,2.04875,33000000.0
2008-05-15 13:10:00,2.04873,2.04873,2.04838,2.04848,32000000.0
2008-05-15 13:11:00,2.04867,2.04867,2.04857,2.0486,21000000.0
2008-05-15 13:12:00,2.04863,2.04863,2.04858,2.04863,7000000.0
2008-05-15 13:13:00,2.04862,2.04882,2.04841,2.04841,11000000.0
2008-05-15 13:14:00,2.04836,2.04836,2.04761,2.04829,33000000.0
2008-05-15 13:15:00,2.04845,2.04846,2.04836,2.0484,25000000.0
2008-05-15 13:16:00,2.04838,2.04838,2.04832,2.04834,20000000.0
2008-05-15 13:17:00,2.04824,2.04832,2.04824,2.04827,19000000.0
2008-05-15 13:18:00,2.04819,2.04819,2.04803,2.04803,41000000.0
2008-05-15 13:19:00,2.04807,2.04833,2.04807,2.04833,36000000.0
2008-05-15 13:20:00,2.04841,2.04851,2.04813,2.04813,36000000.0
2008-05-15 13:21:00,2.04801,2.04815,2.04799,2.04802,54000000.0
2008-05-15 13:22:00,2.04793,2.04804,2.04792,2.04804,41000000.0
2008-05-15 13:23:00,2.04809,2.04809,2.04662,2.04784,11000000.0
2008-05-15 13:24:00,2.04805,2.04806,2.04801,2.04805,23000000.0
2008-05-15 13:25:00,2.04811,2.04825,2.04811,2.04812,25000000.0
2008-05-15 13:26:00,2.04811,2.04811,2.04794,2.04794,20000000.0
2008-05-15 13:27:00,2.04797,2.04798,2.04791,2.04791,32000000.0
2008-05-15 13:28:00,2.04765,2.04777,2.04746,2.04777,26000000.0
2008-05-15 13:29:00,2.04807,2.04807,2.04776,2.0479,25000000.0
2008-05-15 13:30:00,2.04773,2.04773,2.04722,2.04764,16000000.0
2008-05-15 13:31:00,2.04725,2.04737,2.04698,2.04737,21000000.0
2008-05-15 13:32:00,2.04719,2.04734,2.04686,2.04686,28000000.0
2008-05-15 13:33:00,2.04691,2.04693,2.04675,2.0469,18000000.0
2008-05-15 13:34:00,2.04699,2.04719,2.04678,2.04714,35000000.0
2008-05-15 13:35:00,2.04769,2.04866,2.04759,2.04866,10000000.0
2008-05-15 13:36:00,2.04861,2.04861,2.04744,2.04767,40000000.0
2008-05-15 13:37:00,2.04734,2.04755,2.04706,2.04755,22000000.0
2008-05-15 13:38:00,2.04787,2.04829,2.04787,2.04829,39000000.0
2008-05-15 13:39:00,2.04785,2.04786,2.0476,2.04775,32000000.0
2008-05-15 13:40:00,2.04755,2.04799,2.04755,2.04799,35000000.0
2008-05-15 13:41:00,2.0481,2.04835,2.04801,2.04801,27000000.0
2008-05-15 13:42:00,2.04802,2.04819,2.04802,2.04819,32000000.0
2008-05-15 13:43:00,2.04787,2.04808,2.04743,2.04743,26000000.0
2008-05-15 13:44:00,2.04733,2.04782,2.04733,2.04735,25000000.0
2008-05-15 13:45:00,2.04743,2.04743,2.04718,2.04734,21000000.0
2008-05-15 13:46:00,2.04738,2.04742,2.04729,2.04739,13000000.0
2008-05-15 13:47:00,2.04737,2.04744,2.04729,2.04729,22000000.0
2008-05-15 13:48:00,2.0476,2.04777,2.04752,2.04763,21000000.0
2008-05-15 13:49:00,2.0477,2.04789,2.04768,2.04779,24000000.0
2008-05-15 13:50:00,2.04805,2.0483,2.04788,2.04788,27000000.0
2008-05-15 13:51:00,2.04838,2.04843,2.04807,2.0483,27000000.0
2008-05-15 13:52:00,2.04836,2.04841,2.04821,2.04841,31000000.0
2008-05-15 13:53:00,2.0487,2.0487,2.04849,2.04865,31000000.0
2008-05-15 13:54:00,2.04896,2.04896,2.04873,2.04889,28000000.0
2008-05-15 13:55:00,2.04897,2.04897,2.04869,2.04893,33000000.0
2008-05-15 13:56:00,2.04893,2.0494,2.04893,2.04935,23000000.0
2008-05-15 13:57:00,2.04932,2.04932,2.04881,2.04898,19000000.0
2008-05-15 13:58:00,2.04868,2.04925,2.04868,2.04925,30000000.0
2008-05-15 13:59:00,2.04909,2.04913,2.04891,2.04891,39000000.0
2008-05-15 14:00:00,2.04891,2.04928,2.04891,2.04928,30000000.0
2008-05-15 14:01:00,2.04983,2.05016,2.04983,2.05006,16000000.0
2008-05-15 14:02:00,2.04999,2.04999,2.04944,2.04944,34000000.0
2008-05-15 14:03:00,2.04957,2.04957,2.04932,2.04945,24000000.0
2008-05-15 14:04:00,2.04939,2.04939,2.04922,2.04922,20000000.0
2008-05-15 14:05:00,2.04897,2.04897,2.0481,2.0481,31000000.0
2008-05-15 14:06:00,2.04793,2.04849,2.04793,2.04849,28000000.0
2008-05-15 14:07:00,2.04887,2.0491,2.04878,2.0491,32000000.0
2008-05-15 14:08:00,2.04933,2.04986,2.04933,2.04974,22000000.0
2008-05-15 14:09:00,2.04965,2.04965,2.0492,2.04923,15000000.0
2008-05-15 14:10:00,2.04928,2.04928,2.04912,2.04926,24000000.0
2008-05-15 14:11:00,2.04997,2.05086,2.04984,2.05086,22000000.0
2008-05-15 14:12:00,2.05023,2.05023,2.04903,2.04903,17000000.0
2008-05-15 14:13:00,2.04915,2.04947,2.04888,2.04888,19000000.0
2008-05-15 14:14:00,2.04927,2.0504,2.04927,2.0504,22000000.0
2008-05-15 14:15:00,2.05016,2.05016,2.04849,2.04849,26000000.0
2008-05-15 14:16:00,2.04831,2.04879,2.04831,2.04879,10000000.0
2008-05-15 14:17:00,2.04887,2.04887,2.04806,2.04806,8000000.0
2008-05-15 14:18:00,2.04811,2.0482,2.04793,2.04793,13000000.0
2008-05-15 14:19:00,2.04792,2.04883,2.04792,2.04883,29000000.0
2008-05-15 14:20:00,2.04861,2.04924,2.04861,2.04924,15000000.0
2008-05-15 14:21:00,2.04942,2.05031,2.04942,2.04976,18000000.0
2008-05-15 14:22:00,2.04969,2.05025,2.04969,2.05007,10000000.0
2008-05-15 14:23:00,2.04983,2.04983,2.04926,2.04926,24000000.0
2008-05-15 14:24:00,2.04909,2.04909,2.04864,2.04864,17000000.0
2008-05-15 14:25:00,2.04834,2.04834,2.04757,2.04757,31000000.0
2008-05-15 14:26:00,2.04734,2.04734,2.04709,2.04724,14000000.0
2008-05-15 14:27:00,2.04734,2.04734,2.04697,2.04697,14000000.0
2008-05-15 14:28:00,2.047,2.04714,2.047,2.04712,9000000.0
2008-05-15 14:29:00,2.04705,2.04823,2.04705,2.04823,7000000.0
2008-05-15 14:30:00,2.04893,2.04977,2.04893,2.04958,17000000.0
2008-05-15 14:31:00,2.04945,2.04945,2.04828,2.04859,21000000.0
2008-05-15 14:32:00,2.04834,2.04841,2.04775,2.04775,8000000.0
2008-05-15 14:33:00,2.0471,2.0471,2.04613,2.04613,10000000.0
2008-05-15 14:34:00,2.04599,2.0463,2.0459,2.0459,11000000.0
2008-05-15 14:35:00,2.04592,2.04592,2.04557,2.04558,7000000.0
2008-05-15 14:36:00,2.0454,2.04542,2.04495,2.04495,8000000.0
2008-05-15 14:37:00,2.04484,2.04524,2.04442,2.04524,11000000.0
2008-05-15 14:38:00,2.04511,2.04511,2.04474,2.04476,7000000.0
2008-05-15 14:39:00,2.04517,2.04531,2.04455,2.04455,8000000.0
2008-05-15 14:40:00,2.04426,2.0445,2.04413,2.0445,8000000.0
2008-05-15 14:41:00,2.04422,2.04524,2.04422,2.04524,10000000.0
2008-05-15 14:42:00,2.04516,2.04516,2.04477,2.04496,9000000.0
2008-05-15 14:43:00,2.04485,2.04485,2.04437,2.04444,8000000.0
2008-05-15 14:44:00,2.04465,2.04486,2.04456,2.04463,8000000.0
2008-05-15 14:45:00,2.04433,2.04477,2.04433,2.04477,7000000.0
2008-05-15 14:46:00,2.04453,2.04492,2.04434,2.04491,9000000.0
2008-05-15 14:47:00,2.04493,2.04531,2.04492,2.04521,8000000.0
2008-05-15 14:48:00,2.04531,2.04531,2.04495,2.04522,8000000.0
2008-05-15 14:49:00,2.04502,2.04556,2.04502,2.04517,9000000.0
2008-05-15 14:50:00,2.04534,2.04553,2.04523,2.04547,7000000.0
2008-05-15 14:51:00,2.04511,2.0454,2.04503,2.04512,10000000.0
2008-05-15 14:52:00,2.04507,2.0456,2.04496,2.0456,7000000.0
2008-05-15 14:53:00,2.04567,2.04577,2.04553,2.04566,7000000.0
2008-05-15 14:54:00,2.04583,2.04591,2.0454,2.04567,8000000.0
2008-05-15 14:55:00,2.04541,2.04541,2.04516,2.04518,7000000.0
2008-05-15 14:56:00,2.04442,2.04442,2.04396,2.0442,8000000.0
2008-05-15 14:57:00,2.04388,2.04388,2.0431,2.04329,7000000.0
2008-05-15 14:58:00,2.04322,2.04419,2.04322,2.04419,8000000.0
2008-05-15 14:59:00,2.04443,2.04445,2.04433,2.04445,8000000.0
2008-05-15 15:00:00,2.04363,2.04412,2.04363,2.04388,7000000.0
2008-05-15 15:01:00,2.04399,2.04452,2.04399,2.04452,8000000.0
2008-05-15 15:02:00,2.04497,2.04534,2.04497,2.04523,7000000.0
2008-05-15 15:03:00,2.04536,2.04551,2.04536,2.04543,7000000.0
2008-05-15 15:04:00,2.04554,2.04563,2.04546,2.04557,8000000.0
2008-05-15 15:05:00,2.0457,2.0457,2.04544,2.04565,7000000.0
2008-05-15 15:06:00,2.0454,2.04595,2.0454,2.04595,8000000.0
2008-05-15 15:07:00,2.0461,2.0461,2.04571,2.04597,11000000.0
2008-05-15 15:08:00,2.04569,2.0458,2.04549,2.04549,8000000.0
2008-05-15 15:09:00,2.04548,2.04559,2.04506,2.04506,7000000.0
2008-05-15 15:10:00,2.04472,2.0448,2.04464,2.04464,7000000.0
2008-05-15 15:11:00,2.04436,2.0446,2.04436,2.0445,11000000.0
2008-05-15 15:12:00,2.04445,2.04463,2.04439,2.04456,10000000.0
2008-05-15 15:13:00,2.04472,2.04472,2.04438,2.04438,9000000.0
2008-05-15 15:14:00,2.04417,2.04419,2.04379,2.04409,10000000.0
2008-05-15 15:15:00,2.04473,2.04526,2.04473,2.04501,8000000.0
2008-05-15 15:16:00,2.04448,2.04522,2.04448,2.04522,9000000.0
2008-05-15 15:17:00,2.04504,2.04519,2.04444,2.04444,9000000.0
2008-05-15 15:18:00,2.0442,2.04436,2.04399,2.04436,8000000.0
2008-05-15 15:19:00,2.04445,2.04476,2.04445,2.04468,7000000.0
2008-05-15 15:20:00,2.04487,2.04557,2.04487,2.04526,9000000.0
2008-05-15 15:21:00,2.04518,2.04518,2.04442,2.04454,8000000.0
2008-05-15 15:22:00,2.04464,2.04469,2.04415,2.04415,9000000.0
2008-05-15 15:23:00,2.04432,2.04473,2.04432,2.04473,8000000.0
2008-05-15 15:24:00,2.04464,2.04464,2.04433,2.04447,8000000.0
2008-05-15 15:25:00,2.04438,2.04438,2.04336,2.04336,7000000.0
2008-05-15 15:26:00,2.04334,2.04346,2.04334,2.04343,7000000.0
2008-05-15 15:27:00,2.04328,2.04344,2.04326,2.04332,7000000.0
2008-05-15 15:28:00,2.04327,2.04354,2.04324,2.04331,11000000.0
2008-05-15 15:29:00,2.04331,2.04369,2.04331,2.04358,7000000.0
2008-05-15 15:30:00,2.04364,2.04427,2.04362,2.04427,9000000.0
2008-05-15 15:31:00,2.04442,2.04442,2.04409,2.04432,9000000.0
2008-05-15 15:32:00,2.04466,2.04466,2.0444,2.04454,10000000.0
2008-05-15 15:33:00,2.04496,2.04531,2.04495,2.04531,8000000.0
2008-05-15 15:34:00,2.04585,2.04585,2.04555,2.0458,9000000.0
2008-05-15 15:35:00,2.04582,2.04582,2.04548,2.04548,7000000.0
2008-05-15 15:36:00,2.04516,2.0456,2.04516,2.04517,7000000.0
2008-05-15 15:37:00,2.04504,2.04504,2.04464,2.04464,8000000.0
2008-05-15 15:38:00,2.04297,2.04528,2.04297,2.04454,7000000.0
2008-05-15 15:39:00,2.04439,2.0445,2.044,2.04411,10000000.0
2008-05-15 15:40:00,2.04425,2.04425,2.04306,2.04306,9000000.0
2008-05-15 15:41:00,2.04316,2.0435,2.04296,2.0435,11000000.0
2008-05-15 15:42:00,2.04399,2.04417,2.04385,2.04388,8000000.0
2008-05-15 15:43:00,2.04358,2.04393,2.04358,2.04393,8000000.0
2008-05-15 15:44:00,2.0438,2.0438,2.0434,2.04353,8000000.0
2008-05-15 15:45:00,2.04372,2.04398,2.04372,2.04398,8000000.0
2008-05-15 15:46:00,2.04474,2.04516,2.0446,2.04516,10000000.0
2008-05-15 15:47:00,2.04479,2.04503,2.04475,2.04503,7000000.0
2008-05-15 15:48:00,2.04548,2.04557,2.04511,2.04513,7000000.0
2008-05-15 15:49:00,2.0451,2.04525,2.04501,2.04501,8000000.0
2008-05-15 15:50:00,2.04504,2.04539,2.04504,2.04515,8000000.0
2008-05-15 15:51:00,2.0453,2.0453,2.045,2.04506,9000000.0
2008-05-15 15:52:00,2.04479,2.04479,2.04413,2.04425,7000000.0
2008-05-15 15:53:00,2.04378,2.04408,2.04378,2.04396,7000000.0
2008-05-15 15:54:00,2.04381,2.04381,2.04353,2.04381,11000000.0
2008-05-15 15:55:00,2.04414,2.04414,2.04364,2.04368,9000000.0
2008-05-15 15:56:00,2.04349,2.04349,2.04306,2.04306,7000000.0
2008-05-15 15:57:00,2.04313,2.04313,2.04256,2.04256,10000000.0
2008-05-15 15:58:00,2.04211,2.04211,2.04165,2.04195,10000000.0
2008-05-15 15:59:00,2.04182,2.04184,2.04044,2.04044,7000000.0
2008-05-15 16:00:00,2.0398,2.04063,2.03977,2.0406,7000000.0
2008-05-15 16:01:00,2.04148,2.04229,2.04148,2.04225,9000000.0
2008-05-15 16:02:00,2.04271,2.04279,2.04236,2.04236,8000000.0
2008-05-15 16:03:00,2.04241,2.0425,2.04218,2.04218,11000000.0
2008-05-15 16:04:00,2.04257,2.04312,2.04257,2.04312,8000000.0
2008-05-15 16:05:00,2.04306,2.04306,2.0425,2.04283,9000000.0
2008-05-15 16:06:00,2.04277,2.04277,2.04243,2.04275,10000000.0
2008-05-15 16:07:00,2.04299,2.04314,2.04296,2.04307,10000000.0
2008-05-15 16:08:00,2.04345,2.04364,2.0433,2.0433,8000000.0
2008-05-15 16:09:00,2.04293,2.04345,2.04293,2.04345,7000000.0
2008-05-15 16:10:00,2.04355,2.04361,2.04301,2.04301,7000000.0
2008-05-15 16:11:00,2.04307,2.04346,2.04307,2.0432,10000000.0
2008-05-15 16:12:00,2.04329,2.04353,2.04329,2.04341,9000000.0
2008-05-15 16:13:00,2.04368,2.04402,2.04368,2.0437,7000000.0
2008-05-15 16:14:00,2.04413,2.0444,2.04413,2.04425,11000000.0
2008-05-15 16:15:00,2.04433,2.04459,2.04423,2.04423,7000000.0
2008-05-15 16:16:00,2.04454,2.04487,2.04454,2.04478,7000000.0
2008-05-15 16:17:00,2.04522,2.04522,2.04443,2.04443,11000000.0
2008-05-15 16:18:00,2.04419,2.04419,2.04296,2.04296,11000000.0
2008-05-15 16:19:00,2.04313,2.04313,2.04278,2.04296,11000000.0
2008-05-15 16:20:00,2.04253,2.04253,2.04187,2.04187,9000000.0
2008-05-15 16:21:00,2.04216,2.04216,2.04183,2.04184,9000000.0
2008-05-15 16:22:00,2.04204,2.04213,2.04158,2.04188,8000000.0
2008-05-15 16:23:00,2.04177,2.04235,2.04177,2.04235,8000000.0
2008-05-15 16:24:00,2.04212,2.04213,2.04176,2.04176,10000000.0
2008-05-15 16:25:00,2.04138,2.04138,2.04091,2.04103,7000000.0
2008-05-15 16:26:00,2.04206,2.0423,2.04197,2.04205,7000000.0
2008-05-15 16:27:00,2.04195,2.04213,2.04185,2.04213,11000000.0
2008-05-15 16:28:00,2.04214,2.04226,2.04213,2.04226,11000000.0
2008-05-15 16:29:00,2.04237,2.0424,2.04182,2.04182,7000000.0
2008-05-15 16:30:00,2.04178,2.04178,2.0411,2.04159,8000000.0
2008-05-15 16:31:00,2.04172,2.04172,2.04154,2.04154,7000000.0
2008-05-15 16:32:00,2.04165,2.0421,2.04165,2.0421,8000000.0
2008-05-15 16:33:00,2.04216,2.04219,2.04196,2.04219,11000000.0
2008-05-15 16:34:00,2.04209,2.04283,2.04209,2.04283,8000000.0
2008-05-15 16:35:00,2.04305,2.04307,2.04294,2.04294,7000000.0
2008-05-15 16:36:00,2.04294,2.04296,2.04285,2.04293,8000000.0
2008-05-15 16:37:00,2.04288,2.04289,2.04243,2.04243,8000000.0
2008-05-15 16:38:00,2.04222,2.04248,2.04222,2.04246,7000000.0
2008-05-15 16:39:00,2.04252,2.04273,2.04252,2.04262,8000000.0
2008-05-15 16:40:00,2.04283,2.0432,2.04283,2.04301,11000000.0
2008-05-15 16:41:00,2.04307,2.04307,2.04267,2.043,10000000.0
2008-05-15 16:42:00,2.04351,2.04355,2.04335,2.04336,7000000.0
2008-05-15 16:43:00,2.04374,2.04392,2.04374,2.04391,7000000.0
2008-05-15 16:44:00,2.0439,2.04403,2.04371,2.04371,7000000.0
2008-05-15 16:45:00,2.04385,2.04421,2.04385,2.04421,11000000.0
2008-05-15 16:46:00,2.04429,2.04445,2.04401,2.04433,11000000.0
2008-05-15 16:47:00,2.04419,2.04441,2.04419,2.04436,7000000.0
2008-05-15 16:48:00,2.04476,2.04479,2.0445,2.04453,10000000.0
2008-05-15 16:49:00,2.04451,2.0449,2.04451,2.0449,8000000.0
2008-05-15 16:50:00,2.04493,2.04518,2.0448,2.04518,8000000.0
2008-05-15 16:51:00,2.04534,2.04534,2.0451,2.04524,9000000.0
2008-05-15 16:52:00,2.04489,2.04495,2.04473,2.04473,7000000.0
2008-05-15 16:53:00,2.0447,2.04487,2.0447,2.0447,8000000.0
2008-05-15 16:54:00,2.04467,2.04503,2.04467,2.04503,7000000.0
2008-05-15 16:55:00,2.04464,2.04464,2.04427,2.04427,11000000.0
2008-05-15 16:56:00,2.04443,2.04484,2.04443,2.04456,11000000.0
2008-05-15 16:57:00,2.04457,2.04459,2.04449,2.04449,7000000.0
2008-05-15 16:58:00,2.04448,2.04459,2.04422,2.04422,8000000.0
2008-05-15 16:59:00,2.04246,2.04406,2.04246,2.04289,7000000.0
2008-05-15 17:00:00,2.04286,2.04327,2.04286,2.04301,11000000.0
2008-05-15 17:01:00,2.04305,2.04305,2.0428,2.04283,7000000.0
2008-05-15 17:02:00,2.04254,2.04272,2.04254,2.04271,8000000.0
2008-05-15 17:03:00,2.04259,2.04303,2.04105,2.04303,7000000.0
2008-05-15 17:04:00,2.04339,2.04347,2.0433,2.0434,7000000.0
2008-05-15 17:05:00,2.04366,2.04415,2.04366,2.04415,10000000.0
2008-05-15 17:06:00,2.04402,2.04402,2.0438,2.0438,9000000.0
2008-05-15 17:07:00,2.0437,2.04389,2.04368,2.04381,8000000.0
2008-05-15 17:08:00,2.04383,2.04399,2.04356,2.04399,9000000.0
2008-05-15 17:09:00,2.04394,2.04422,2.04394,2.04407,8000000.0
2008-05-15 17:10:00,2.04397,2.04397,2.0437,2.04389,9000000.0
2008-05-15 17:11:00,2.04391,2.04391,2.04382,2.04386,8000000.0
2008-05-15 17:12:00,2.04362,2.04362,2.04307,2.04307,7000000.0
2008-05-15 17:13:00,2.04278,2.04278,2.04184,2.04184,8000000.0
2008-05-15 17:14:00,2.04196,2.04231,2.04196,2.04215,8000000.0
2008-05-15 17:15:00,2.042,2.04208,2.04167,2.04167,7000000.0
2008-05-15 17:16:00,2.04241,2.04296,2.04214,2.04296,10000000.0
2008-05-15 17:17:00,2.0431,2.04326,2.04306,2.04313,7000000.0
2008-05-15 17:18:00,2.04272,2.04272,2.04202,2.04266,9000000.0
2008-05-15 17:19:00,2.0426,2.0426,2.04159,2.04159,7000000.0
2008-05-15 17:20:00,2.04179,2.04193,2.04156,2.04156,8000000.0
2008-05-15 17:21:00,2.04117,2.04145,2.04117,2.04123,10000000.0
2008-05-15 17:22:00,2.04099,2.04099,2.04076,2.0409,8000000.0
2008-05-15 17:23:00,2.0412,2.0413,2.041,2.041,8000000.0
2008-05-15 17:24:00,2.04086,2.04086,2.0405,2.04071,7000000.0
2008-05-15 17:25:00,2.04052,2.04087,2.04051,2.04087,7000000.0
2008-05-15 17:26:00,2.04087,2.04087,2.04062,2.04062,7000000.0
2008-05-15 17:27:00,2.04073,2.04088,2.04071,2.04087,9000000.0
2008-05-15 17:28:00,2.04071,2.04071,2.04031,2.04031,7000000.0
2008-05-15 17:29:00,2.03918,2.03938,2.03911,2.03911,8000000.0
2008-05-15 17:30:00,2.03912,2.03912,2.03873,2.03906,8000000.0
2008-05-15 17:31:00,2.03899,2.03916,2.03899,2.039,9000000.0
2008-05-15 17:32:00,2.03896,2.03896,2.03799,2.03799,8000000.0
2008-05-15 17:33:00,2.03785,2.03788,2.03762,2.03762,11000000.0
2008-05-15 17:34:00,2.03771,2.03775,2.03714,2.03714,9000000.0
2008-05-15 17:35:00,2.03621,2.03646,2.0358,2.03646,7000000.0
2008-05-15 17:36:00,2.03688,2.03722,2.03679,2.03698,7000000.0
2008-05-15 17:37:00,2.03705,2.03705,2.03669,2.03695,7000000.0
2008-05-15 17:38:00,2.03701,2.0378,2.03701,2.0378,8000000.0
2008-05-15 17:39:00,2.03716,2.03731,2.03711,2.03731,7000000.0
2008-05-15 17:40:00,2.03749,2.0375,2.03732,2.03732,9000000.0
2008-05-15 17:41:00,2.03723,2.03778,2.03723,2.03778,8000000.0
2008-05-15 17:42:00,2.03783,2.03817,2.03774,2.03817,11000000.0
2008-05-15 17:43:00,2.03839,2.03839,2.03793,2.03793,7000000.0
2008-05-15 17:44:00,2.03811,2.03839,2.03811,2.03827,10000000.0
2008-05-15 17:45:00,2.03845,2.03862,2.03837,2.03862,7000000.0
2008-05-15 17:46:00,2.03868,2.03927,2.03868,2.03927,8000000.0
2008-05-15 17:47:00,2.03963,2.03963,2.03914,2.03928,8000000.0
2008-05-15 17:48:00,2.03929,2.0393,2.03904,2.03924,7000000.0
2008-05-15 17:49:00,2.03983,2.04008,2.03983,2.03989,7000000.0
2008-05-15 17:50:00,2.03999,2.03999,2.03963,2.03963,7000000.0
2008-05-15 17:51:00,2.03936,2.03936,2.03916,2.03932,7000000.0
2008-05-15 17:52:00,2.03907,2.03907,2.03871,2.03877,7000000.0
2008-05-15 17:53:00,2.03861,2.0387,2.03847,2.03866,7000000.0
2008-05-15 17:54:00,2.03851,2.0386,2.03832,2.03832,11000000.0
2008-05-15 17:55:00,2.0382,2.03836,2.0382,2.03833,7000000.0
2008-05-15 17:56:00,2.03823,2.03823,2.03797,2.03822,7000000.0
2008-05-15 17:57:00,2.03871,2.03871,2.03837,2.03841,10000000.0
2008-05-15 17:58:00,2.0385,2.03865,2.03834,2.03834,10000000.0
2008-05-15 17:59:00,2.03821,2.03856,2.03816,2.03856,10000000.0
2008-05-15 18:00:00,2.03875,2.03902,2.03875,2.03897,10000000.0
2008-05-15 18:01:00,2.03874,2.03874,2.03812,2.03812,8000000.0
2008-05-15 18:02:00,2.03794,2.03829,2.03794,2.03803,8000000.0
2008-05-15 18:03:00,2.03836,2.03867,2.03836,2.03839,10000000.0
2008-05-15 18:04:00,2.03837,2.03837,2.03818,2.03831,8000000.0
2008-05-15 18:05:00,2.03949,2.04021,2.03949,2.03971,10000000.0
2008-05-15 18:06:00,2.0395,2.0395,2.03873,2.03873,10000000.0
2008-05-15 18:07:00,2.03877,2.0389,2.03847,2.0389,8000000.0
2008-05-15 18:08:00,2.03896,2.03896,2.03837,2.03837,8000000.0
2008-05-15 18:09:00,2.03831,2.03831,2.03793,2.03822,8000000.0
2008-05-15 18:10:00,2.03822,2.03822,2.03798,2.03807,11000000.0
2008-05-15 18:11:00,2.03818,2.03825,2.03785,2.03785,7000000.0
2008-05-15 18:12:00,2.03811,2.03843,2.03792,2.03843,9000000.0
2008-05-15 18:13:00,2.03843,2.03861,2.03817,2.03817,11000000.0
2008-05-15 18:14:00,2.03778,2.03789,2.03769,2.03782,7000000.0
2008-05-15 18:15:00,2.03824,2.03835,2.03813,2.03823,8000000.0
2008-05-15 18:16:00,2.03811,2.03811,2.03748,2.03755,11000000.0
2008-05-15 18:17:00,2.03722,2.0378,2.03722,2.0378,10000000.0
2008-05-15 18:18:00,2.03764,2.03803,2.03764,2.03796,8000000.0
2008-05-15 18:19:00,2.03781,2.03835,2.03781,2.03813,9000000.0
2008-05-15 18:20:00,2.03818,2.03819,2.03798,2.03819,7000000.0
2008-05-15 18:21:00,2.03757,2.03775,2.03586,2.03766,11000000.0
2008-05-15 18:22:00,2.03804,2.03812,2.03788,2.03791,11000000.0
2008-05-15 18:23:00,2.03795,2.03836,2.03791,2.03836,8000000.0
2008-05-15 18:24:00,2.03875,2.03875,2.03864,2.03864,10000000.0
2008-05-15 18:25:00,2.03845,2.03853,2.03844,2.03853,7000000.0
2008-05-15 18:26:00,2.03826,2.03826,2.03787,2.03787,8000000.0
2008-05-15 18:27:00,2.03774,2.03782,2.03762,2.03764,7000000.0
2008-05-15 18:28:00,2.03734,2.0376,2.03734,2.03739,7000000.0
2008-05-15 18:29:00,2.03696,2.03696,2.03657,2.03657,7000000.0
2008-05-15 18:30:00,2.03635,2.03651,2.03596,2.03651,8000000.0
2008-05-15 18:31:00,2.03687,2.03831,2.03687,2.0383,9000000.0
2008-05-15 18:32:00,2.03834,2.03834,2.03777,2.0382,11000000.0
2008-05-15 18:33:00,2.03798,2.03815,2.03796,2.03813,11000000.0
2008-05-15 18:34:00,2.03851,2.03864,2.03816,2.03816,7000000.0
2008-05-15 18:35:00,2.03806,2.03806,2.03742,2.03742,8000000.0
2008-05-15 18:36:00,2.03708,2.03708,2.03678,2.03691,7000000.0
2008-05-15 18:37:00,2.03661,2.03661,2.03566,2.03566,8000000.0
2008-05-15 18:38:00,2.03476,2.03569,2.03476,2.03518,8000000.0
2008-05-15 18:39:00,2.03602,2.03649,2.03593,2.03593,7000000.0
2008-05-15 18:40:00,2.03612,2.03612,2.03562,2.03562,7000000.0
2008-05-15 18:41:00,2.03556,2.0362,2.03538,2.0362,8000000.0
2008-05-15 18:42:00,2.03599,2.03606,2.03534,2.03534,11000000.0
2008-05-15 18:43:00,2.03627,2.03666,2.03627,2.03666,8000000.0
2008-05-15 18:44:00,2.03706,2.03757,2.03706,2.03746,7000000.0
2008-05-15 18:45:00,2.03693,2.03701,2.03674,2.03674,11000000.0
2008-05-15 18:46:00,2.03672,2.03693,2.03672,2.03676,9000000.0
2008-05-15 18:47:00,2.03673,2.0369,2.03657,2.03657,8000000.0
2008-05-15 18:48:00,2.03741,2.03792,2.0371,2.03792,9000000.0
2008-05-15 18:49:00,2.03818,2.03818,2.03725,2.03725,7000000.0
2008-05-15 18:50:00,2.03709,2.03711,2.03697,2.037,11000000.0
2008-05-15 18:51:00,2.03739,2.03758,2.03739,2.03758,7000000.0
2008-05-15 18:52:00,2.03742,2.03765,2.03742,2.03751,8000000.0
2008-05-15 18:53:00,2.03748,2.03788,2.03748,2.03774,11000000.0
2008-05-15 18:54:00,2.0378,2.03807,2.0378,2.03803,7000000.0
2008-05-15 18:55:00,2.03783,2.03783,2.03776,2.03778,7000000.0
2008-05-15 18:56:00,2.03745,2.03766,2.03735,2.03735,7000000.0
2008-05-15 18:57:00,2.03817,2.03834,2.03783,2.03783,10000000.0
2008-05-15 18:58:00,2.03762,2.03762,2.03707,2.03707,9000000.0
2008-05-15 18:59:00,2.03694,2.03694,2.03657,2.03657,8000000.0
2008-05-15 19:00:00,2.03676,2.03683,2.03659,2.03683,7000000.0
2008-05-15 19:01:00,2.03693,2.03712,2.03684,2.03712,7000000.0
2008-05-15 19:02:00,2.03718,2.03718,2.03643,2.03643,8000000.0
2008-05-15 19:03:00,2.03628,2.03642,2.03622,2.03622,7000000.0
2008-05-15 19:04:00,2.03618,2.03621,2.03606,2.03609,8000000.0
2008-05-15 19:05:00,2.036,2.036,2.03536,2.03536,8000000.0
2008-05-15 19:06:00,2.03534,2.03534,2.03455,2.03499,8000000.0
2008-05-15 19:07:00,2.035,2.03527,2.03499,2.0351,9000000.0
2008-05-15 19:08:00,2.0356,2.03583,2.03546,2.03583,8000000.0
2008-05-15 19:09:00,2.03576,2.03576,2.03547,2.03572,7000000.0
2008-05-15 19:10:00,2.03546,2.03555,2.03535,2.03555,11000000.0
2008-05-15 19:11:00,2.03544,2.03544,2.03512,2.03524,10000000.0
2008-05-15 19:12:00,2.03536,2.03554,2.03529,2.03554,7000000.0
2008-05-15 19:13:00,2.03553,2.03553,2.03392,2.03522,8000000.0
2008-05-15 19:14:00,2.0353,2.03542,2.03503,2.03503,8000000.0
2008-05-15 19:15:00,2.03527,2.03547,2.03527,2.03539,10000000.0
2008-05-15 19:16:00,2.03564,2.03611,2.03564,2.03601,8000000.0
2008-05-15 19:17:00,2.03627,2.03631,2.03596,2.03601,10000000.0
2008-05-15 19:18:00,2.03583,2.03589,2.03547,2.03557,11000000.0
2008-05-15 19:19:00,2.03596,2.036,2.03581,2.03593,8000000.0
2008-05-15 19:20:00,2.03564,2.03572,2.03552,2.03552,11000000.0
2008-05-15 19:21:00,2.03572,2.03589,2.03572,2.03574,10000000.0
2008-05-15 19:22:00,2.0355,2.03557,2.03537,2.03557,9000000.0
2008-05-15 19:23:00,2.03556,2.03562,2.03539,2.03556,8000000.0
2008-05-15 19:24:00,2.03556,2.03556,2.03519,2.03519,9000000.0
2008-05-15 19:25:00,2.03458,2.03458,2.03407,2.03407,9000000.0
2008-05-15 19:26:00,2.03387,2.03447,2.03387,2.0343,7000000.0
2008-05-15 19:27:00,2.03405,2.03419,2.0339,2.0339,8000000.0
2008-05-15 19:28:00,2.03408,2.0344,2.03408,2.0344,10000000.0
2008-05-15 19:29:00,2.03459,2.03534,2.03459,2.03534,7000000.0
2008-05-15 19:30:00,2.03541,2.03566,2.0351,2.03512,10000000.0
2008-05-15 19:31:00,2.03483,2.03496,2.03476,2.03496,7000000.0
2008-05-15 19:32:00,2.03489,2.03489,2.03451,2.03454,10000000.0
2008-05-15 19:33:00,2.03442,2.03483,2.03442,2.03483,7000000.0
2008-05-15 19:34:00,2.03466,2.03466,2.03456,2.03463,8000000.0
2008-05-15 19:35:00,2.03472,2.03477,2.03467,2.03477,7000000.0
2008-05-15 19:36:00,2.03475,2.03489,2.03472,2.03489,7000000.0
2008-05-15 19:37:00,2.03503,2.0354,2.03503,2.0354,8000000.0
2008-05-15 19:38:00,2.03552,2.03555,2.03519,2.03519,8000000.0
2008-05-15 19:39:00,2.03538,2.0355,2.03476,2.03476,8000000.0
2008-05-15 19:40:00,2.03511,2.03525,2.03487,2.03487,7000000.0
2008-05-15 19:41:00,2.0352,2.03528,2.03501,2.03528,9000000.0
2008-05-15 19:42:00,2.0352,2.03538,2.03517,2.03538,7000000.0
2008-05-15 19:43:00,2.03537,2.03537,2.03504,2.03504,11000000.0
2008-05-15 19:44:00,2.03492,2.03492,2.03442,2.03442,8000000.0
2008-05-15 19:45:00,2.03475,2.03475,2.03455,2.03458,9000000.0
2008-05-15 19:46:00,2.03462,2.03462,2.03436,2.03436,7000000.0
2008-05-15 19:47:00,2.03449,2.03456,2.0344,2.03456,9000000.0
2008-05-15 19:48:00,2.03428,2.03471,2.03428,2.0347,8000000.0
2008-05-15 19:49:00,2.03461,2.0347,2.03453,2.0347,7000000.0
2008-05-15 19:50:00,2.03459,2.03489,2.03453,2.03489,7000000.0
2008-05-15 19:51:00,2.03514,2.03514,2.03474,2.03476,7000000.0
2008-05-15 19:52:00,2.03457,2.0346,2.03442,2.03457,7000000.0
2008-05-15 19:53:00,2.03456,2.03557,2.03456,2.03557,7000000.0
2008-05-15 19:54:00,2.03548,2.03558,2.035,2.03558,8000000.0
2008-05-15 19:55:00,2.03542,2.03545,2.03471,2.03471,8000000.0
2008-05-15 19:56:00,2.03457,2.03477,2.03435,2.03462,8000000.0
2008-05-15 19:57:00,2.0345,2.03487,2.0345,2.03487,7000000.0
2008-05-15 19:58:00,2.03495,2.03495,2.0343,2.03432,10000000.0
2008-05-15 19:59:00,2.03372,2.03418,2.03372,2.03418,8000000.0
2008-05-15 20:00:00,2.03425,2.03437,2.034,2.03425,7000000.0
2008-05-15 20:01:00,2.03451,2.03451,2.03436,2.03451,7000000.0
2008-05-15 20:02:00,2.03417,2.03418,2.03365,2.03365,7000000.0
2008-05-15 20:03:00,2.03311,2.03348,2.03311,2.03324,9000000.0
2008-05-15 20:04:00,2.0331,2.03322,2.03309,2.03314,9000000.0
2008-05-15 20:05:00,2.03283,2.03289,2.0326,2.03275,9000000.0
2008-05-15 20:06:00,2.03226,2.03226,2.03176,2.03176,11000000.0
2008-05-15 20:07:00,2.03199,2.03214,2.0319,2.03206,10000000.0
2008-05-15 20:08:00,2.03212,2.03212,2.03177,2.03189,8000000.0
2008-05-15 20:09:00,2.03179,2.03185,2.03163,2.03163,7000000.0
2008-05-15 20:10:00,2.03155,2.03183,2.03155,2.03164,8000000.0
2008-05-15 20:11:00,2.03175,2.032,2.03175,2.03181,8000000.0
2008-05-15 20:12:00,2.0319,2.03208,2.0319,2.03206,7000000.0
2008-05-15 20:13:00,2.03196,2.03196,2.03121,2.03121,10000000.0
2008-05-15 20:14:00,2.03101,2.03101,2.03079,2.03091,7000000.0
2008-05-15 20:15:00,2.03093,2.03093,2.0308,2.03085,7000000.0
2008-05-15 20:16:00,2.0308,2.03084,2.03073,2.03073,7000000.0
2008-05-15 20:17:00,2.03053,2.03064,2.03033,2.03042,11000000.0
2008-05-15 20:18:00,2.03033,2.03036,2.03008,2.03036,9000000.0
2008-05-15 20:19:00,2.0304,2.03081,2.0304,2.03081,8000000.0
2008-05-15 20:20:00,2.03135,2.03187,2.03135,2.03187,7000000.0
2008-05-15 20:21:00,2.03219,2.03219,2.03191,2.0321,11000000.0
2008-05-15 20:22:00,2.03208,2.03236,2.03208,2.03234,7000000.0
2008-05-15 20:23:00,2.03262,2.0327,2.03248,2.03248,7000000.0
2008-05-15 20:24:00,2.03265,2.03276,2.03249,2.03261,8000000.0
2008-05-15 20:25:00,2.03216,2.03234,2.03216,2.03234,11000000.0
2008-05-15 20:26:00,2.03253,2.03259,2.03248,2.03256,8000000.0
2008-05-15 20:27:00,2.03261,2.03288,2.03254,2.03288,9000000.0
2008-05-15 20:28:00,2.03306,2.03346,2.03306,2.03314,7000000.0
2008-05-15 20:29:00,2.03311,2.03316,2.03295,2.03295,8000000.0
2008-05-15 20:30:00,2.03302,2.03302,2.03266,2.03266,8000000.0
2008-05-15 20:31:00,2.03302,2.03303,2.03263,2.03263,7000000.0
2008-05-15 20:32:00,2.03224,2.03226,2.03213,2.03225,7000000.0
2008-05-15 20:33:00,2.03211,2.03225,2.03201,2.03225,7000000.0
2008-05-15 20:34:00,2.03215,2.03215,2.03143,2.03143,8000000.0
2008-05-15 20:35:00,2.03113,2.03134,2.0311,2.03115,9000000.0
2008-05-15 20:36:00,2.0307,2.03078,2.03046,2.03046,7000000.0
2008-05-15 20:37:00,2.03063,2.03089,2.03061,2.03089,11000000.0
2008-05-15 20:38:00,2.03093,2.03094,2.0307,2.03094,10000000.0
2008-05-15 20:39:00,2.03073,2.03073,2.03018,2.0304,9000000.0
2008-05-15 20:40:00,2.03036,2.03044,2.03017,2.03017,8000000.0
2008-05-15 20:41:00,2.03001,2.0301,2.02939,2.02939,8000000.0
2008-05-15 20:42:00,2.02896,2.02907,2.02884,2.02884,11000000.0
2008-05-15 20:43:00,2.02924,2.02935,2.02914,2.02929,8000000.0
2008-05-15 20:44:00,2.02913,2.02913,2.02841,2.02841,10000000.0
2008-05-15 20:45:00,2.02825,2.02826,2.02811,2.02812,7000000.0
2008-05-15 20:46:00,2.02821,2.02845,2.02821,2.02841,8000000.0
2008-05-15 20:47:00,2.02831,2.02864,2.02831,2.02862,7000000.0
2008-05-15 20:48:00,2.02868,2.02878,2.02852,2.02874,10000000.0
2008-05-15 20:49:00,2.02841,2.02844,2.02726,2.02726,7000000.0
2008-05-15 20:50:00,2.02699,2.02699,2.02609,2.02609,8000000.0
2008-05-15 20:51:00,2.02586,2.02586,2.0249,2.02542,9000000.0
2008-05-15 20:52:00,2.02489,2.02489,2.02429,2.02457,11000000.0
2008-05-15 20:53:00,2.02467,2.02482,2.02393,2.02393,11000000.0
2008-05-15 20:54:00,2.02383,2.02383,2.0233,2.02368,11000000.0
2008-05-15 20:55:00,2.02457,2.0251,2.0245,2.0251,8000000.0
2008-05-15 20:56:00,2.02552,2.02564,2.02548,2.02551,7000000.0
2008-05-15 20:57:00,2.02553,2.02564,2.02533,2.02561,9000000.0
2008-05-15 20:58:00,2.02502,2.02502,2.0219,2.0219,7000000.0
2008-05-15 20:59:00,2.02174,2.02191,2.02126,2.02126,7000000.0
2008-05-15 21:00:00,2.02173,2.02227,2.02173,2.02227,7000000.0
2008-05-15 21:01:00,2.02249,2.02288,2.02249,2.02288,7000000.0
2008-05-15 21:02:00,2.02313,2.02324,2.02307,2.02307,7000000.0
2008-05-15 21:03:00,2.02278,2.02328,2.02278,2.02323,8000000.0
2008-05-15 21:04:00,2.02303,2.02351,2.02303,2.02351,7000000.0
2008-05-15 21:05:00,2.02356,2.02356,2.02286,2.02286,7000000.0
2008-05-15 21:06:00,2.02232,2.02259,2.0223,2.02254,8000000.0
2008-05-15 21:07:00,2.023,2.02379,2.023,2.02379,8000000.0
2008-05-15 21:08:00,2.02433,2.02433,2.02387,2.02387,10000000.0
2008-05-15 21:09:00,2.02349,2.02355,2.02332,2.02346,10000000.0
2008-05-15 21:10:00,2.02317,2.02404,2.02317,2.02404,8000000.0
2008-05-15 21:11:00,2.02399,2.02429,2.02399,2.02406,7000000.0
2008-05-15 21:12:00,2.02467,2.02498,2.02467,2.02498,8000000.0
2008-05-15 21:13:00,2.02433,2.02433,2.02386,2.02391,10000000.0
2008-05-15 21:14:00,2.0237,2.02371,2.02349,2.02349,8000000.0
2008-05-15 21:15:00,2.02426,2.02426,2.02381,2.02381,8000000.0
2008-05-15 21:16:00,2.02306,2.02306,2.02257,2.0226,7000000.0
2008-05-15 21:17:00,2.02279,2.02308,2.02278,2.02308,6000000.0
2008-05-15 21:18:00,2.02278,2.02278,2.02241,2.02241,3000000.0
2008-05-15 21:19:00,2.02243,2.02257,2.02228,2.02251,9000000.0
2008-05-15 21:20:00,2.02236,2.02268,2.02224,2.02268,11000000.0
2008-05-15 21:21:00,2.02295,2.02337,2.02295,2.02337,10000000.0
2008-05-15 21:22:00,2.02323,2.02323,2.02279,2.02292,10000000.0
2008-05-15 21:23:00,2.02326,2.02331,2.02311,2.02323,7000000.0
2008-05-15 21:24:00,2.0232,2.02338,2.0232,2.02331,11000000.0
2008-05-15 21:25:00,2.02339,2.0234,2.02326,2.0234,7000000.0
2008-05-15 21:26:00,2.02337,2.02337,2.02316,2.02316,7000000.0
2008-05-15 21:27:00,2.02315,2.02358,2.02315,2.02358,7000000.0
2008-05-15 21:28:00,2.02378,2.02418,2.02371,2.02418,7000000.0
2008-05-15 21:29:00,2.02426,2.02426,2.02402,2.02404,8000000.0
2008-05-15 21:30:00,2.02404,2.0242,2.02404,2.02413,8000000.0
2008-05-15 21:31:00,2.02404,2.02404,2.02384,2.02386,8000000.0
2008-05-15 21:32:00,2.02386,2.02394,2.0238,2.0238,7000000.0
2008-05-15 21:33:00,2.0238,2.02419,2.0238,2.02419,11000000.0
2008-05-15 21:34:00,2.02423,2.02423,2.02377,2.02377,11000000.0
2008-05-15 21:35:00,2.02356,2.02374,2.02329,2.02374,11000000.0
2008-05-15 21:36:00,2.02363,2.02363,2.02318,2.02333,8000000.0
2008-05-15 21:37:00,2.02355,2.02368,2.02342,2.02342,8000000.0
2008-05-15 21:38:00,2.02332,2.02379,2.02324,2.02379,8000000.0
2008-05-15 21:39:00,2.02378,2.02388,2.02374,2.02385,9000000.0
2008-05-15 21:40:00,2.02398,2.02398,2.02366,2.02366,7000000.0
2008-05-15 21:41:00,2.02376,2.02376,2.02315,2.02315,9000000.0
2008-05-15 21:42:00,2.02306,2.02309,2.023,2.02309,7000000.0
2008-05-15 21:43:00,2.02303,2.02303,2.02285,2.02285,9000000.0
2008-05-15 21:44:00,2.02271,2.02307,2.02271,2.02307,8000000.0
2008-05-15 21:45:00,2.02336,2.02366,2.02325,2.02356,10000000.0
2008-05-15 21:46:00,2.02395,2.02395,2.02315,2.02315,8000000.0
2008-05-15 21:47:00,2.02376,2.02393,2.02375,2.02393,8000000.0
2008-05-15 21:48:00,2.02402,2.02406,2.02393,2.02406,8000000.0
2008-05-15 21:49:00,2.02399,2.02402,2.02389,2.02397,8000000.0
2008-05-15 21:50:00,2.02392,2.02392,2.02379,2.02382,8000000.0
2008-05-15 21:51:00,2.024,2.02437,2.02393,2.02393,7000000.0
2008-05-15 21:52:00,2.02381,2.02381,2.02365,2.02365,7000000.0
2008-05-15 21:53:00,2.02354,2.02362,2.02345,2.02362,7000000.0
2008-05-15 21:54:00,2.02364,2.02364,2.02336,2.02357,7000000.0
2008-05-15 21:55:00,2.02358,2.02363,2.02347,2.02361,7000000.0
2008-05-15 21:56:00,2.02351,2.02382,2.02351,2.02369,8000000.0
2008-05-15 21:57:00,2.02363,2.02363,2.02329,2.02348,7000000.0
2008-05-15 21:58:00,2.02339,2.02352,2.02339,2.02345,7000000.0
2008-05-15 21:59:00,2.02343,2.02343,2.02314,2.02314,8000000.0
2008-05-15 22:00:00,2.02339,2.02373,2.02339,2.02372,10000000.0
2008-05-15 22:01:00,2.02362,2.02362,2.0233,2.02345,9000000.0
2008-05-15 22:02:00,2.02353,2.02361,2.02348,2.02354,8000000.0
2008-05-15 22:03:00,2.02357,2.02362,2.02344,2.02344,7000000.0
2008-05-15 22:04:00,2.02349,2.02367,2.02349,2.02367,8000000.0
2008-05-15 22:05:00,2.02352,2.02357,2.02341,2.02357,10000000.0
2008-05-15 22:06:00,2.02381,2.02381,2.02364,2.02376,7000000.0
2008-05-15 22:07:00,2.02379,2.02379,2.02363,2.02363,8000000.0
2008-05-15 22:08:00,2.02383,2.02405,2.0238,2.0238,8000000.0
2008-05-15 22:09:00,2.02386,2.02392,2.02358,2.02381,9000000.0
2008-05-15 22:10:00,2.02368,2.0238,2.0236,2.0236,8000000.0
2008-05-15 22:11:00,2.02369,2.02369,2.02353,2.02363,9000000.0
2008-05-15 22:12:00,2.02343,2.02351,2.02343,2.02349,8000000.0
2008-05-15 22:13:00,2.02347,2.02349,2.02333,2.02333,7000000.0
2008-05-15 22:14:00,2.02339,2.02346,2.02323,2.02337,11000000.0
2008-05-15 22:15:00,2.02333,2.02333,2.02319,2.02319,6000000.0
2008-05-15 22:16:00,2.02308,2.0234,2.02308,2.0232,9000000.0
2008-05-15 22:17:00,2.02302,2.02313,2.02297,2.02312,7000000.0
2008-05-15 22:18:00,2.0231,2.02313,2.02298,2.02304,8000000.0
2008-05-15 22:19:00,2.02312,2.02318,2.02304,2.02318,7000000.0
2008-05-15 22:20:00,2.02316,2.02316,2.02307,2.0231,7000000.0
2008-05-15 22:21:00,2.02209,2.02284,2.02209,2.02229,9000000.0
2008-05-15 22:22:00,2.02296,2.02296,2.02284,2.0229,7000000.0
2008-05-15 22:23:00,2.02294,2.02298,2.02288,2.02298,9000000.0
2008-05-15 22:24:00,2.02263,2.02308,2.02263,2.02308,7000000.0
2008-05-15 22:25:00,2.02316,2.02324,2.02297,2.02324,8000000.0
2008-05-15 22:26:00,2.02293,2.02297,2.02274,2.02284,9000000.0
2008-05-15 22:27:00,2.02279,2.02284,2.02274,2.02281,8000000.0
2008-05-15 22:28:00,2.02288,2.02323,2.02283,2.02323,8000000.0
2008-05-15 22:29:00,2.02303,2.02318,2.02303,2.02304,10000000.0
2008-05-15 22:30:00,2.02306,2.02306,2.02272,2.02275,7000000.0
2008-05-15 22:31:00,2.02244,2.02257,2.0221,2.0221,9000000.0
2008-05-15 22:32:00,2.02199,2.02213,2.02182,2.02182,8000000.0
2008-05-15 22:33:00,2.02202,2.02216,2.02185,2.02216,7000000.0
2008-05-15 22:34:00,2.02231,2.0225,2.02231,2.0225,7000000.0
2008-05-15 22:35:00,2.02256,2.02256,2.0223,2.02231,8000000.0
2008-05-15 22:36:00,2.02213,2.02224,2.02213,2.02221,10000000.0
2008-05-15 22:37:00,2.02146,2.02146,2.02102,2.02102,7000000.0
2008-05-15 22:38:00,2.02124,2.02137,2.02124,2.02127,8000000.0
2008-05-15 22:39:00,2.02112,2.02112,2.02093,2.02106,9000000.0
2008-05-15 22:40:00,2.0212,2.02151,2.0212,2.02151,7000000.0
2008-05-15 22:41:00,2.02144,2.02151,2.02126,2.02144,8000000.0
2008-05-15 22:42:00,2.0217,2.02193,2.02166,2.02176,8000000.0
2008-05-15 22:43:00,2.02168,2.02176,2.02145,2.02151,7000000.0
2008-05-15 22:44:00,2.02137,2.02137,2.02117,2.02117,7000000.0
2008-05-15 22:45:00,2.02109,2.02152,2.02109,2.02152,7000000.0
2008-05-15 22:46:00,2.0216,2.0219,2.02146,2.0219,8000000.0
2008-05-15 22:47:00,2.02208,2.02231,2.02208,2.0221,11000000.0
2008-05-15 22:48:00,2.02183,2.02211,2.02169,2.02211,8000000.0
2008-05-15 22:49:00,2.02204,2.02213,2.02186,2.02193,7000000.0
2008-05-15 22:50:00,2.02187,2.02187,2.02168,2.02183,7000000.0
2008-05-15 22:51:00,2.02139,2.02169,2.02139,2.02169,10000000.0
2008-05-15 22:52:00,2.02162,2.02162,2.02137,2.02149,8000000.0
2008-05-15 22:53:00,2.02105,2.02108,2.02063,2.02063,7000000.0
2008-05-15 22:54:00,2.02103,2.02103,2.0207,2.0207,8000000.0
2008-05-15 22:55:00,2.02104,2.02104,2.0208,2.02082,7000000.0
2008-05-15 22:56:00,2.02103,2.02103,2.02049,2.02049,7000000.0
2008-05-15 22:57:00,2.02067,2.02079,2.02061,2.02077,7000000.0
2008-05-15 22:58:00,2.02067,2.0208,2.02067,2.02078,7000000.0
2008-05-15 22:59:00,2.02076,2.02103,2.02076,2.02102,7000000.0
2008-05-15 23:00:00,2.02094,2.02103,2.0209,2.02103,8000000.0
2008-05-15 23:01:00,2.02095,2.02095,2.02084,2.02084,8000000.0
2008-05-15 23:02:00,2.0208,2.02098,2.02077,2.02086,8000000.0
2008-05-15 23:03:00,2.02105,2.02109,2.02083,2.02083,7000000.0
2008-05-15 23:04:00,2.0211,2.02159,2.0211,2.02159,8000000.0
2008-05-15 23:05:00,2.02146,2.02157,2.02135,2.02139,8000000.0
2008-05-15 23:06:00,2.02113,2.0215,2.02113,2.02133,9000000.0
2008-05-15 23:07:00,2.02161,2.02183,2.02159,2.02183,10000000.0
2008-05-15 23:08:00,2.02208,2.02288,2.02208,2.02288,7000000.0
2008-05-15 23:09:00,2.02345,2.0237,2.02343,2.02368,9000000.0
2008-05-15 23:10:00,2.02375,2.02389,2.0235,2.02389,11000000.0
2008-05-15 23:11:00,2.02362,2.02431,2.02362,2.02431,7000000.0
2008-05-15 23:12:00,2.02431,2.02446,2.02427,2.02446,7000000.0
2008-05-15 23:13:00,2.02438,2.02438,2.02412,2.02419,7000000.0
2008-05-15 23:14:00,2.02415,2.02422,2.02402,2.02422,11000000.0
2008-05-15 23:15:00,2.02301,2.02358,2.02293,2.02358,9000000.0
2008-05-15 23:16:00,2.024,2.02406,2.02366,2.02394,11000000.0
2008-05-15 23:17:00,2.02321,2.02378,2.02321,2.02378,7000000.0
2008-05-15 23:18:00,2.02364,2.02374,2.02315,2.02315,8000000.0
2008-05-15 23:20:00,2.024,2.024,2.0235,2.0235,9000000.0
2008-05-15 23:21:00,2.02346,2.0236,2.02346,2.0236,9000000.0
2008-05-15 23:22:00,2.02374,2.02378,2.0237,2.0237,5000000.0
2008-05-15 23:23:00,2.02355,2.02355,2.02292,2.02292,8000000.0
2008-05-15 23:24:00,2.02266,2.02267,2.02243,2.02243,7000000.0
2008-05-15 23:25:00,2.02237,2.02283,2.02237,2.02283,7000000.0
2008-05-15 23:26:00,2.02256,2.02303,2.02256,2.02303,8000000.0
2008-05-15 23:27:00,2.02295,2.0234,2.02294,2.02327,10000000.0
2008-05-15 23:28:00,2.02371,2.02425,2.02371,2.02422,10000000.0
2008-05-15 23:29:00,2.02444,2.0245,2.02426,2.0245,9000000.0
2008-05-15 23:30:00,2.02475,2.02477,2.02433,2.02433,8000000.0
2008-05-15 23:31:00,2.02387,2.02429,2.02387,2.02425,7000000.0
2008-05-15 23:32:00,2.02429,2.02429,2.02367,2.0239,8000000.0
2008-05-15 23:33:00,2.02392,2.0241,2.02392,2.024,7000000.0
2008-05-15 23:34:00,2.02433,2.02472,2.02433,2.02472,11000000.0
2008-05-15 23:35:00,2.02472,2.02485,2.02466,2.02473,9000000.0
2008-05-15 23:36:00,2.02467,2.02481,2.02467,2.02476,7000000.0
2008-05-15 23:37:00,2.02467,2.02476,2.02464,2.0247,9000000.0
2008-05-15 23:38:00,2.02459,2.02513,2.02459,2.02513,8000000.0
2008-05-15 23:39:00,2.02509,2.02509,2.02454,2.02459,10000000.0
2008-05-15 23:40:00,2.02436,2.02456,2.02417,2.02438,7000000.0
2008-05-15 23:41:00,2.02452,2.02474,2.02452,2.02459,8000000.0
2008-05-15 23:42:00,2.02457,2.02468,2.02455,2.02467,6000000.0
2008-05-15 23:43:00,2.02478,2.02483,2.02463,2.02483,7000000.0
2008-05-15 23:44:00,2.02473,2.02495,2.02473,2.02495,7000000.0
2008-05-15 23:45:00,2.02489,2.02493,2.02483,2.02486,7000000.0
2008-05-15 23:46:00,2.02465,2.02476,2.02459,2.02459,8000000.0
2008-05-15 23:47:00,2.02472,2.02472,2.02407,2.02445,8000000.0
2008-05-15 23:48:00,2.0244,2.0244,2.02425,2.02425,7000000.0
2008-05-15 23:49:00,2.02448,2.02455,2.02433,2.02447,10000000.0
2008-05-15 23:50:00,2.02438,2.0244,2.0243,2.02432,8000000.0
2008-05-15 23:51:00,2.02431,2.02431,2.02349,2.02349,7000000.0
2008-05-15 23:52:00,2.02356,2.0238,2.02348,2.0238,11000000.0
2008-05-15 23:53:00,2.02378,2.02378,2.02347,2.02354,8000000.0
2008-05-15 23:54:00,2.02121,2.02382,2.02121,2.02382,9000000.0
2008-05-15 23:55:00,2.02386,2.02405,2.02366,2.02366,8000000.0
2008-05-15 23:56:00,2.02375,2.02391,2.02375,2.02389,8000000.0
2008-05-15 23:57:00,2.02401,2.02401,2.02383,2.02396,8000000.0
2008-05-15 23:58:00,2.02399,2.02399,2.02337,2.02337,7000000.0
2008-05-15 23:59:00,2.02387,2.02387,2.02372,2.02377,6000000.0
2008-05-16 00:00:00,2.02357,2.02394,2.02357,2.02394,7000000.0
2008-05-16 00:01:00,2.02415,2.02417,2.02394,2.02407,8000000.0
2008-05-16 00:02:00,2.02413,2.02421,2.02383,2.02383,8000000.0
2008-05-16 00:03:00,2.02379,2.02396,2.02367,2.02367,10000000.0
2008-05-16 00:04:00,2.02436,2.02497,2.02436,2.02497,7000000.0
2008-05-16 00:05:00,2.02515,2.02522,2.0251,2.0251,11000000.0
2008-05-16 00:06:00,2.025,2.02521,2.02498,2.02521,10000000.0
2008-05-16 00:07:00,2.02533,2.02533,2.02519,2.02523,8000000.0
2008-05-16 00:08:00,2.02519,2.02548,2.02519,2.02548,9000000.0
2008-05-16 00:09:00,2.02559,2.02559,2.02539,2.02544,7000000.0
2008-05-16 00:10:00,2.02558,2.02565,2.02546,2.02546,8000000.0
2008-05-16 00:11:00,2.02544,2.02548,2.02537,2.02548,11000000.0
2008-05-16 00:12:00,2.02497,2.02527,2.02495,2.02527,7000000.0
2008-05-16 00:13:00,2.02554,2.02555,2.02541,2.02549,8000000.0
2008-05-16 00:14:00,2.02539,2.02539,2.02521,2.0253,8000000.0
2008-05-16 00:15:00,2.02528,2.02541,2.02527,2.0253,8000000.0
2008-05-16 00:16:00,2.02526,2.02535,2.02521,2.02528,7000000.0
2008-05-16 00:17:00,2.02527,2.02552,2.02527,2.02551,9000000.0
2008-05-16 00:18:00,2.02556,2.02556,2.0249,2.02516,10000000.0
2008-05-16 00:19:00,2.02545,2.02545,2.02527,2.02529,11000000.0
2008-05-16 00:20:00,2.0251,2.0251,2.02469,2.02469,8000000.0
2008-05-16 00:21:00,2.02482,2.02494,2.02404,2.02404,7000000.0
2008-05-16 00:22:00,2.02386,2.02386,2.02338,2.02338,9000000.0
2008-05-16 00:23:00,2.02332,2.0239,2.02332,2.0239,8000000.0
2008-05-16 00:24:00,2.02401,2.02429,2.02394,2.02418,10000000.0
2008-05-16 00:25:00,2.02425,2.02432,2.02422,2.02429,9000000.0
2008-05-16 00:26:00,2.02437,2.02441,2.0243,2.02437,7000000.0
2008-05-16 00:27:00,2.02366,2.02439,2.02366,2.0239,9000000.0
2008-05-16 00:28:00,2.02455,2.02455,2.02402,2.02402,9000000.0
2008-05-16 00:29:00,2.02383,2.02419,2.02383,2.02417,8000000.0
2008-05-16 00:30:00,2.02421,2.02437,2.02404,2.02425,11000000.0
2008-05-16 00:31:00,2.02438,2.02441,2.02417,2.02417,8000000.0
2008-05-16 00:32:00,2.02426,2.02426,2.024,2.02419,8000000.0
2008-05-16 00:33:00,2.02424,2.0245,2.02416,2.02416,7000000.0
2008-05-16 00:34:00,2.02411,2.02425,2.02393,2.02425,8000000.0
2008-05-16 00:35:00,2.02426,2.02447,2.02423,2.02441,10000000.0
2008-05-16 00:36:00,2.02452,2.02484,2.02452,2.02484,7000000.0
2008-05-16 00:37:00,2.02486,2.02486,2.02457,2.0247,8000000.0
2008-05-16 00:38:00,2.0248,2.02521,2.02466,2.02521,7000000.0
2008-05-16 00:39:00,2.02531,2.02538,2.02502,2.02535,10000000.0
2008-05-16 00:40:00,2.02533,2.02545,2.02516,2.02521,7000000.0
2008-05-16 00:41:00,2.02459,2.02521,2.02454,2.02471,10000000.0
2008-05-16 00:42:00,2.02533,2.02541,2.02484,2.02538,11000000.0
2008-05-16 00:43:00,2.02531,2.02531,2.02448,2.02448,8000000.0
2008-05-16 00:44:00,2.02496,2.02533,2.02496,2.02533,7000000.0
2008-05-16 00:45:00,2.02453,2.02506,2.02434,2.02506,8000000.0
2008-05-16 00:46:00,2.02488,2.02488,2.0234,2.0234,11000000.0
2008-05-16 00:47:00,2.02298,2.02298,2.02238,2.02238,6000000.0
2008-05-16 00:48:00,2.02238,2.02238,2.02209,2.02211,10000000.0
2008-05-16 00:49:00,2.02183,2.02288,2.02176,2.02288,10000000.0
2008-05-16 00:50:00,2.02264,2.02264,2.02237,2.02237,8000000.0
2008-05-16 00:51:00,2.02226,2.02244,2.02222,2.02241,7000000.0
2008-05-16 00:52:00,2.02254,2.02254,2.02202,2.02202,8000000.0
2008-05-16 00:53:00,2.02208,2.02224,2.02196,2.02196,10000000.0
2008-05-16 00:54:00,2.02198,2.02298,2.02198,2.02269,8000000.0
2008-05-16 00:55:00,2.02302,2.02325,2.02255,2.02255,7000000.0
2008-05-16 00:56:00,2.02235,2.02298,2.02235,2.02298,7000000.0
2008-05-16 00:57:00,2.02301,2.02304,2.02261,2.02261,8000000.0
2008-05-16 00:58:00,2.02261,2.02282,2.02257,2.02282,8000000.0
2008-05-16 00:59:00,2.02269,2.02344,2.02259,2.02344,7000000.0
2008-05-16 01:00:00,2.02392,2.0244,2.02392,2.0244,9000000.0
2008-05-16 01:01:00,2.02413,2.02413,2.02322,2.02322,7000000.0
2008-05-16 01:02:00,2.02313,2.02323,2.02297,2.02323,8000000.0
2008-05-16 01:03:00,2.02339,2.02342,2.02304,2.02342,10000000.0
2008-05-16 01:04:00,2.02322,2.02337,2.02313,2.02337,8000000.0
2008-05-16 01:05:00,2.02337,2.02337,2.02311,2.02311,7000000.0
2008-05-16 01:06:00,2.0236,2.0236,2.023,2.023,8000000.0
2008-05-16 01:07:00,2.02337,2.02377,2.02337,2.02372,7000000.0
2008-05-16 01:08:00,2.02385,2.02387,2.02363,2.02384,8000000.0
2008-05-16 01:09:00,2.02374,2.02402,2.02374,2.02393,7000000.0
2008-05-16 01:10:00,2.024,2.024,2.02373,2.02373,11000000.0
2008-05-16 01:11:00,2.02409,2.02412,2.0238,2.0238,11000000.0
2008-05-16 01:12:00,2.02392,2.02393,2.02379,2.02386,11000000.0
2008-05-16 01:13:00,2.02387,2.02393,2.02378,2.02393,7000000.0
2008-05-16 01:14:00,2.02361,2.02361,2.02334,2.02334,8000000.0
2008-05-16 01:15:00,2.02345,2.02346,2.02334,2.02339,7000000.0
2008-05-16 01:16:00,2.02345,2.0236,2.02345,2.0236,9000000.0
2008-05-16 01:17:00,2.02335,2.02348,2.02302,2.02347,8000000.0
2008-05-16 01:18:00,2.02348,2.02348,2.02308,2.02315,8000000.0
2008-05-16 01:19:00,2.02299,2.02304,2.02278,2.02278,7000000.0
2008-05-16 01:20:00,2.02269,2.02269,2.02249,2.02249,8000000.0
2008-05-16 01:21:00,2.02252,2.02267,2.02252,2.02263,5000000.0
2008-05-16 01:22:00,2.02276,2.02305,2.02276,2.02281,7000000.0
2008-05-16 01:23:00,2.02285,2.02303,2.0227,2.0227,7000000.0
2008-05-16 01:24:00,2.02257,2.02296,2.02257,2.02296,11000000.0
2008-05-16 01:25:00,2.02296,2.02296,2.02256,2.02256,7000000.0
2008-05-16 01:26:00,2.02255,2.02288,2.02255,2.02263,8000000.0
2008-05-16 01:27:00,2.02279,2.02279,2.02253,2.02262,7000000.0
2008-05-16 01:28:00,2.02263,2.0228,2.02259,2.0228,8000000.0
2008-05-16 01:29:00,2.02269,2.02272,2.02246,2.02265,10000000.0
2008-05-16 01:30:00,2.02274,2.02274,2.02255,2.02266,7000000.0
2008-05-16 01:31:00,2.02286,2.02337,2.02286,2.02337,7000000.0
2008-05-16 01:32:00,2.02336,2.02369,2.02335,2.02369,9000000.0
2008-05-16 01:33:00,2.02368,2.02368,2.02352,2.02354,7000000.0
2008-05-16 01:34:00,2.02359,2.02382,2.02292,2.02292,11000000.0
2008-05-16 01:35:00,2.02273,2.02284,2.02268,2.02275,8000000.0
2008-05-16 01:36:00,2.02293,2.02293,2.02215,2.02232,10000000.0
2008-05-16 01:37:00,2.02271,2.02271,2.02262,2.02264,8000000.0
2008-05-16 01:38:00,2.02266,2.02276,2.0226,2.02264,7000000.0
2008-05-16 01:39:00,2.02212,2.02236,2.02201,2.02236,9000000.0
2008-05-16 01:40:00,2.02282,2.02282,2.02249,2.02281,11000000.0
2008-05-16 01:41:00,2.02281,2.02281,2.02254,2.02254,11000000.0
2008-05-16 01:42:00,2.02265,2.02296,2.02264,2.02296,9000000.0
2008-05-16 01:43:00,2.023,2.023,2.02277,2.0228,9000000.0
2008-05-16 01:44:00,2.0229,2.02305,2.0229,2.02298,8000000.0
2008-05-16 01:45:00,2.02297,2.023,2.02286,2.02286,7000000.0
2008-05-16 01:46:00,2.02312,2.02351,2.02312,2.02351,7000000.0
2008-05-16 01:47:00,2.02345,2.02346,2.02338,2.02344,7000000.0
2008-05-16 01:48:00,2.02351,2.02355,2.02344,2.02355,8000000.0
2008-05-16 01:49:00,2.0237,2.02392,2.02368,2.02372,8000000.0
2008-05-16 01:50:00,2.02392,2.0244,2.02392,2.0242,7000000.0
2008-05-16 01:51:00,2.02458,2.02458,2.02421,2.02421,10000000.0
2008-05-16 01:52:00,2.0243,2.02452,2.02411,2.02451,8000000.0
2008-05-16 01:53:00,2.02458,2.02458,2.02425,2.02425,8000000.0
2008-05-16 01:54:00,2.02382,2.02382,2.02345,2.02345,10000000.0
2008-05-16 01:55:00,2.02366,2.02397,2.02366,2.02383,9000000.0
2008-05-16 01:56:00,2.02409,2.02451,2.0226,2.02422,10000000.0
2008-05-16 01:57:00,2.02412,2.02421,2.02393,2.024,9000000.0
2008-05-16 01:58:00,2.02357,2.02362,2.02327,2.02327,8000000.0
2008-05-16 01:59:00,2.02363,2.02417,2.02352,2.02417,11000000.0
2008-05-16 02:00:00,2.02438,2.02448,2.02438,2.02448,5000000.0
2008-05-16 02:01:00,2.02442,2.02479,2.02442,2.02479,10000000.0
2008-05-16 02:02:00,2.02492,2.02534,2.02492,2.02534,13000000.0
2008-05-16 02:03:00,2.0251,2.0251,2.02463,2.02463,17000000.0
2008-05-16 02:04:00,2.02515,2.02515,2.02479,2.02479,12000000.0
2008-05-16 02:05:00,2.02475,2.02478,2.02467,2.02477,9000000.0
2008-05-16 02:06:00,2.02488,2.02491,2.02426,2.02491,7000000.0
2008-05-16 02:07:00,2.02513,2.0253,2.025,2.0253,13000000.0
2008-05-16 02:08:00,2.02543,2.02551,2.02497,2.02497,16000000.0
2008-05-16 02:09:00,2.0249,2.0249,2.02481,2.02482,10000000.0
2008-05-16 02:10:00,2.02478,2.02478,2.02447,2.02466,8000000.0
2008-05-16 02:11:00,2.02429,2.02429,2.02397,2.02397,7000000.0
2008-05-16 02:12:00,2.02393,2.02411,2.02393,2.02398,14000000.0
2008-05-16 02:13:00,2.024,2.02421,2.02385,2.02421,7000000.0
2008-05-16 02:14:00,2.0242,2.02431,2.02403,2.02431,7000000.0
2008-05-16 02:15:00,2.02422,2.02422,2.02408,2.02412,7000000.0
2008-05-16 02:16:00,2.02416,2.02449,2.02407,2.02449,8000000.0
2008-05-16 02:17:00,2.02454,2.02456,2.02443,2.02456,7000000.0
2008-05-16 02:18:00,2.02444,2.02461,2.02444,2.02461,11000000.0
2008-05-16 02:19:00,2.0246,2.02464,2.0246,2.02464,7000000.0
2008-05-16 02:20:00,2.02474,2.02492,2.02474,2.02492,12000000.0
2008-05-16 02:21:00,2.02489,2.02511,2.02489,2.02511,12000000.0
2008-05-16 02:22:00,2.02515,2.02541,2.02486,2.02541,7000000.0
2008-05-16 02:23:00,2.02546,2.02576,2.02546,2.02576,9000000.0
2008-05-16 02:24:00,2.02655,2.02697,2.02655,2.02697,8000000.0
2008-05-16 02:25:00,2.02693,2.02706,2.02692,2.02706,16000000.0
2008-05-16 02:26:00,2.02683,2.0269,2.02677,2.0269,20000000.0
2008-05-16 02:27:00,2.02691,2.02691,2.02651,2.02677,18000000.0
2008-05-16 02:28:00,2.02662,2.02678,2.02662,2.02671,10000000.0
2008-05-16 02:29:00,2.02667,2.02667,2.02641,2.02643,10000000.0
2008-05-16 02:30:00,2.02633,2.02642,2.02618,2.0264,10000000.0
2008-05-16 02:31:00,2.02642,2.02642,2.02618,2.02628,9000000.0
2008-05-16 02:32:00,2.02638,2.02638,2.02621,2.02621,15000000.0
2008-05-16 02:33:00,2.02627,2.02682,2.02627,2.02678,14000000.0
2008-05-16 02:34:00,2.027,2.02713,2.02694,2.02694,9000000.0
2008-05-16 02:35:00,2.02687,2.02689,2.02673,2.02673,7000000.0
2008-05-16 02:36:00,2.02701,2.02701,2.02687,2.02693,8000000.0
2008-05-16 02:37:00,2.02695,2.02714,2.02695,2.02703,7000000.0
2008-05-16 02:38:00,2.02724,2.02736,2.02717,2.02733,7000000.0
2008-05-16 02:39:00,2.02732,2.02741,2.02731,2.02739,13000000.0
2008-05-16 02:40:00,2.02718,2.02718,2.02697,2.0271,11000000.0
2008-05-16 02:41:00,2.02701,2.02701,2.02688,2.02688,8000000.0
2008-05-16 02:42:00,2.02655,2.02696,2.02655,2.02676,11000000.0
2008-05-16 02:43:00,2.02672,2.02706,2.02671,2.02706,8000000.0
2008-05-16 02:44:00,2.0271,2.0271,2.02687,2.02689,10000000.0
2008-05-16 02:45:00,2.02674,2.02692,2.02663,2.02663,10000000.0
2008-05-16 02:46:00,2.02685,2.02699,2.0268,2.0268,8000000.0
2008-05-16 02:47:00,2.02669,2.02669,2.02652,2.02664,8000000.0
2008-05-16 02:48:00,2.02651,2.02658,2.02631,2.02631,11000000.0
2008-05-16 02:49:00,2.02654,2.02654,2.02625,2.02654,10000000.0
2008-05-16 02:50:00,2.02659,2.02659,2.02623,2.02634,8000000.0
2008-05-16 02:51:00,2.02626,2.02629,2.02605,2.02625,10000000.0
2008-05-16 02:52:00,2.0264,2.02646,2.02627,2.02635,10000000.0
2008-05-16 02:53:00,2.02628,2.02628,2.02613,2.02617,8000000.0
2008-05-16 02:54:00,2.02596,2.02596,2.02571,2.02571,7000000.0
2008-05-16 02:55:00,2.02541,2.02563,2.02503,2.02503,8000000.0
2008-05-16 02:56:00,2.025,2.02521,2.02495,2.02511,7000000.0
2008-05-16 02:57:00,2.02482,2.02505,2.02463,2.02471,8000000.0
2008-05-16 02:58:00,2.02455,2.02455,2.02422,2.02447,12000000.0
2008-05-16 02:59:00,2.02447,2.02455,2.0244,2.02447,19000000.0
2008-05-16 03:00:00,2.02448,2.0247,2.02448,2.0247,7000000.0
2008-05-16 03:01:00,2.0247,2.02474,2.0245,2.02451,10000000.0
2008-05-16 03:02:00,2.02463,2.02498,2.02463,2.02498,4000000.0
2008-05-16 03:03:00,2.02517,2.0252,2.02499,2.02501,11000000.0
2008-05-16 03:04:00,2.02496,2.02498,2.02481,2.02498,7000000.0
2008-05-16 03:05:00,2.0245,2.0245,2.02401,2.02425,10000000.0
2008-05-16 03:06:00,2.02449,2.02461,2.02442,2.02444,11000000.0
2008-05-16 03:07:00,2.0247,2.0253,2.0247,2.0253,7000000.0
2008-05-16 03:08:00,2.02552,2.02581,2.0254,2.02581,8000000.0
2008-05-16 03:09:00,2.02573,2.02596,2.02564,2.02564,10000000.0
2008-05-16 03:10:00,2.02591,2.02633,2.02591,2.02633,10000000.0
2008-05-16 03:11:00,2.02686,2.02695,2.02678,2.02678,8000000.0
2008-05-16 03:12:00,2.02675,2.02691,2.02673,2.02691,7000000.0
2008-05-16 03:13:00,2.02668,2.02677,2.02631,2.02631,10000000.0
2008-05-16 03:14:00,2.02634,2.02659,2.02614,2.02659,16000000.0
2008-05-16 03:15:00,2.02667,2.027,2.02627,2.0266,11000000.0
2008-05-16 03:16:00,2.02663,2.02676,2.02662,2.02676,5000000.0
2008-05-16 03:17:00,2.02681,2.02681,2.02666,2.02672,8000000.0
2008-05-16 03:18:00,2.0267,2.0268,2.0266,2.02679,10000000.0
2008-05-16 03:19:00,2.02682,2.02698,2.02678,2.02678,7000000.0
2008-05-16 03:20:00,2.02694,2.02694,2.02687,2.02689,7000000.0
2008-05-16 03:21:00,2.02689,2.02699,2.02675,2.02682,7000000.0
2008-05-16 03:22:00,2.02688,2.02709,2.02519,2.02519,8000000.0
2008-05-16 03:23:00,2.02709,2.02714,2.02704,2.02711,9000000.0
2008-05-16 03:24:00,2.02711,2.02722,2.02711,2.02718,7000000.0
2008-05-16 03:25:00,2.02712,2.02714,2.02702,2.0271,23000000.0
2008-05-16 03:26:00,2.02726,2.02726,2.02702,2.02702,9000000.0
2008-05-16 03:27:00,2.02701,2.02729,2.02701,2.02727,7000000.0
2008-05-16 03:28:00,2.02726,2.02742,2.02726,2.02729,7000000.0
2008-05-16 03:29:00,2.02729,2.02729,2.02711,2.02712,8000000.0
2008-05-16 03:30:00,2.02699,2.02727,2.0269,2.0269,10000000.0
2008-05-16 03:31:00,2.02678,2.02706,2.02615,2.02673,8000000.0
2008-05-16 03:32:00,2.02687,2.02687,2.02645,2.02684,10000000.0
2008-05-16 03:33:00,2.0272,2.0272,2.02665,2.0268,7000000.0
2008-05-16 03:34:00,2.0265,2.02659,2.0265,2.02656,11000000.0
2008-05-16 03:35:00,2.02667,2.02667,2.02643,2.02657,8000000.0
2008-05-16 03:36:00,2.02678,2.02678,2.02664,2.0267,7000000.0
2008-05-16 03:37:00,2.02653,2.02675,2.02653,2.02662,8000000.0
2008-05-16 03:38:00,2.02679,2.02697,2.02676,2.02697,8000000.0
2008-05-16 03:39:00,2.02687,2.02709,2.02683,2.02693,10000000.0
2008-05-16 03:40:00,2.02701,2.02701,2.02684,2.02689,6000000.0
2008-05-16 03:41:00,2.02658,2.0267,2.02658,2.02669,8000000.0
2008-05-16 03:42:00,2.02713,2.02732,2.02713,2.02732,2000000.0
2008-05-16 03:43:00,2.02733,2.02749,2.02733,2.02747,9000000.0
2008-05-16 03:44:00,2.02767,2.02775,2.02755,2.02755,7000000.0
2008-05-16 03:45:00,2.02688,2.02741,2.02638,2.02638,7000000.0
2008-05-16 03:46:00,2.02748,2.02775,2.02748,2.02758,8000000.0
2008-05-16 03:47:00,2.02718,2.02737,2.02683,2.02737,9000000.0
2008-05-16 03:48:00,2.02738,2.0274,2.02723,2.02732,11000000.0
2008-05-16 03:49:00,2.02729,2.02756,2.02729,2.02756,23000000.0
2008-05-16 03:50:00,2.02736,2.02736,2.02683,2.02721,9000000.0
2008-05-16 03:51:00,2.0273,2.02738,2.02727,2.02728,8000000.0
2008-05-16 03:52:00,2.02746,2.02747,2.02722,2.02739,9000000.0
2008-05-16 03:53:00,2.02709,2.02709,2.02642,2.02642,8000000.0
2008-05-16 03:54:00,2.0265,2.02672,2.02634,2.02672,9000000.0
2008-05-16 03:55:00,2.02649,2.02669,2.02648,2.02669,10000000.0
2008-05-16 03:56:00,2.0266,2.02668,2.0266,2.02668,12000000.0
2008-05-16 03:57:00,2.02668,2.02704,2.02658,2.02704,9000000.0
2008-05-16 03:58:00,2.02739,2.02772,2.02735,2.02772,8000000.0
2008-05-16 03:59:00,2.02775,2.02802,2.02775,2.0278,7000000.0
2008-05-16 04:00:00,2.02777,2.02797,2.02757,2.02771,18000000.0
2008-05-16 04:01:00,2.02742,2.02788,2.02742,2.02782,8000000.0
2008-05-16 04:02:00,2.02755,2.02782,2.02747,2.02782,25000000.0
2008-05-16 04:03:00,2.02752,2.02752,2.02724,2.02725,12000000.0
2008-05-16 04:04:00,2.02732,2.02732,2.02723,2.02724,9000000.0
2008-05-16 04:05:00,2.02726,2.02787,2.02726,2.0274,7000000.0
2008-05-16 04:06:00,2.02741,2.02741,2.02656,2.02701,10000000.0
2008-05-16 04:07:00,2.02679,2.02679,2.02593,2.02593,7000000.0
2008-05-16 04:08:00,2.02591,2.02598,2.02581,2.02581,10000000.0
2008-05-16 04:09:00,2.02581,2.02626,2.02581,2.02609,8000000.0
2008-05-16 04:10:00,2.02607,2.02642,2.02604,2.02637,9000000.0
2008-05-16 04:11:00,2.02645,2.02655,2.02644,2.02644,8000000.0
2008-05-16 04:12:00,2.02687,2.02719,2.02687,2.02715,11000000.0
2008-05-16 04:13:00,2.02674,2.02674,2.02625,2.02625,8000000.0
2008-05-16 04:14:00,2.02609,2.02611,2.02605,2.02609,7000000.0
2008-05-16 04:15:00,2.02592,2.02598,2.02566,2.02566,8000000.0
2008-05-16 04:16:00,2.02539,2.02548,2.02533,2.02533,8000000.0
2008-05-16 04:17:00,2.02523,2.02523,2.02485,2.02485,19000000.0
2008-05-16 04:18:00,2.02478,2.02521,2.02478,2.02506,8000000.0
2008-05-16 04:19:00,2.02487,2.02555,2.02487,2.02555,21000000.0
2008-05-16 04:20:00,2.02567,2.02579,2.02551,2.02563,11000000.0
2008-05-16 04:21:00,2.02563,2.02565,2.02554,2.02555,7000000.0
2008-05-16 04:22:00,2.02568,2.02585,2.02531,2.02574,8000000.0
2008-05-16 04:23:00,2.02599,2.02626,2.02593,2.0262,9000000.0
2008-05-16 04:24:00,2.02647,2.02654,2.02647,2.02649,12000000.0
2008-05-16 04:25:00,2.02643,2.02651,2.02643,2.02647,9000000.0
2008-05-16 04:26:00,2.02636,2.02643,2.02622,2.02643,8000000.0
2008-05-16 04:27:00,2.02648,2.02665,2.02643,2.02647,9000000.0
2008-05-16 04:28:00,2.02634,2.02634,2.02601,2.02618,14000000.0
2008-05-16 04:29:00,2.02634,2.02644,2.02633,2.02644,16000000.0
2008-05-16 04:30:00,2.02636,2.02636,2.026,2.026,25000000.0
2008-05-16 04:31:00,2.02586,2.02604,2.02586,2.026,8000000.0
2008-05-16 04:32:00,2.02614,2.02618,2.02607,2.0261,8000000.0
2008-05-16 04:33:00,2.02606,2.02627,2.02575,2.02587,10000000.0
2008-05-16 04:34:00,2.02624,2.02624,2.02613,2.02613,10000000.0
2008-05-16 04:35:00,2.02591,2.02591,2.02547,2.02549,9000000.0
2008-05-16 04:36:00,2.0253,2.02536,2.02528,2.0253,7000000.0
2008-05-16 04:37:00,2.02521,2.02529,2.02509,2.02509,7000000.0
2008-05-16 04:38:00,2.02505,2.02508,2.02477,2.02479,7000000.0
2008-05-16 04:39:00,2.02484,2.0251,2.02484,2.0251,8000000.0
2008-05-16 04:40:00,2.02515,2.02515,2.02467,2.02501,5000000.0
2008-05-16 04:41:00,2.02489,2.02503,2.02486,2.02503,9000000.0
2008-05-16 04:42:00,2.025,2.02515,2.025,2.02515,11000000.0
2008-05-16 04:43:00,2.02521,2.02537,2.02521,2.02537,9000000.0
2008-05-16 04:44:00,2.02554,2.0257,2.02554,2.0257,8000000.0
2008-05-16 04:45:00,2.02475,2.02533,2.02463,2.0253,9000000.0
2008-05-16 04:46:00,2.02511,2.02552,2.02497,2.02519,7000000.0
2008-05-16 04:47:00,2.0258,2.02581,2.02535,2.02535,8000000.0
2008-05-16 04:48:00,2.02514,2.02516,2.02511,2.02511,7000000.0
2008-05-16 04:49:00,2.02514,2.02523,2.02512,2.02523,8000000.0
2008-05-16 04:50:00,2.02518,2.02518,2.02502,2.02518,7000000.0
2008-05-16 04:51:00,2.02521,2.02521,2.0251,2.02516,15000000.0
2008-05-16 04:52:00,2.02538,2.02543,2.02533,2.02542,8000000.0
2008-05-16 04:53:00,2.02531,2.02532,2.02526,2.02526,8000000.0
2008-05-16 04:54:00,2.02526,2.02526,2.02522,2.02524,11000000.0
2008-05-16 04:55:00,2.02532,2.02563,2.02532,2.02559,8000000.0
2008-05-16 04:56:00,2.02554,2.0257,2.02545,2.02547,12000000.0
2008-05-16 04:57:00,2.02566,2.02566,2.02557,2.02557,4000000.0
2008-05-16 04:58:00,2.02513,2.02513,2.02447,2.02447,9000000.0
2008-05-16 04:59:00,2.02544,2.02545,2.02537,2.02538,12000000.0
2008-05-16 05:00:00,2.02543,2.02551,2.02543,2.02549,9000000.0
2008-05-16 05:01:00,2.02558,2.02567,2.0251,2.02565,7000000.0
2008-05-16 05:02:00,2.02592,2.02624,2.02592,2.02593,7000000.0
2008-05-16 05:03:00,2.0259,2.02594,2.0259,2.0259,8000000.0
2008-05-16 05:04:00,2.02545,2.02563,2.02501,2.02563,9000000.0
2008-05-16 05:05:00,2.02503,2.02562,2.02503,2.02562,7000000.0
2008-05-16 05:06:00,2.02592,2.026,2.02585,2.026,8000000.0
2008-05-16 05:07:00,2.02603,2.02618,2.02603,2.02618,10000000.0
2008-05-16 05:08:00,2.02603,2.02621,2.02595,2.02595,10000000.0
2008-05-16 05:09:00,2.02585,2.02593,2.02585,2.0259,16000000.0
2008-05-16 05:10:00,2.02601,2.02615,2.02601,2.02615,12000000.0
2008-05-16 05:11:00,2.02606,2.02612,2.0259,2.0259,11000000.0
2008-05-16 05:12:00,2.02597,2.02601,2.02596,2.02601,16000000.0
2008-05-16 05:13:00,2.02598,2.02598,2.02573,2.02573,9000000.0
2008-05-16 05:14:00,2.02566,2.02566,2.02556,2.02556,12000000.0
2008-05-16 05:15:00,2.02542,2.02552,2.02542,2.02546,8000000.0
2008-05-16 05:16:00,2.02566,2.02585,2.02566,2.02585,11000000.0
2008-05-16 05:17:00,2.02587,2.02599,2.02585,2.0259,9000000.0
2008-05-16 05:18:00,2.02615,2.02635,2.02606,2.02606,16000000.0
2008-05-16 05:19:00,2.02611,2.02633,2.02611,2.02633,9000000.0
2008-05-16 05:20:00,2.02647,2.02647,2.02611,2.02616,11000000.0
2008-05-16 05:21:00,2.02646,2.02698,2.02627,2.02627,15000000.0
2008-05-16 05:22:00,2.02638,2.02643,2.02632,2.02643,28000000.0
2008-05-16 05:23:00,2.0264,2.0264,2.02545,2.02545,26000000.0
2008-05-16 05:24:00,2.02648,2.02667,2.02648,2.02666,27000000.0
2008-05-16 05:25:00,2.0268,2.02685,2.0264,2.02684,47000000.0
2008-05-16 05:26:00,2.02688,2.02697,2.02654,2.02657,38000000.0
2008-05-16 05:27:00,2.02663,2.02689,2.02658,2.02689,7000000.0
2008-05-16 05:28:00,2.02703,2.02736,2.02689,2.02736,22000000.0
2008-05-16 05:29:00,2.02723,2.02735,2.02691,2.02729,11000000.0
2008-05-16 05:30:00,2.02741,2.02741,2.02719,2.02719,7000000.0
2008-05-16 05:31:00,2.02716,2.02734,2.02715,2.02723,10000000.0
2008-05-16 05:32:00,2.02723,2.02736,2.02722,2.02722,10000000.0
2008-05-16 05:33:00,2.02695,2.02696,2.0269,2.02695,8000000.0
2008-05-16 05:34:00,2.02698,2.02698,2.02607,2.02607,8000000.0
2008-05-16 05:35:00,2.02711,2.02733,2.02711,2.02721,10000000.0
2008-05-16 05:36:00,2.02638,2.02638,2.02577,2.02634,15000000.0
2008-05-16 05:37:00,2.02669,2.02671,2.02623,2.02623,11000000.0
2008-05-16 05:38:00,2.0266,2.0266,2.02565,2.02612,11000000.0
2008-05-16 05:39:00,2.02626,2.02626,2.02571,2.02606,7000000.0
2008-05-16 05:40:00,2.02616,2.0263,2.02611,2.02617,9000000.0
2008-05-16 05:41:00,2.02596,2.02596,2.02573,2.02578,9000000.0
2008-05-16 05:42:00,2.02576,2.02618,2.02576,2.02618,16000000.0
2008-05-16 05:43:00,2.02642,2.02685,2.02642,2.02685,8000000.0
2008-05-16 05:44:00,2.0268,2.0268,2.02672,2.02672,9000000.0
2008-05-16 05:45:00,2.02656,2.02656,2.02608,2.02619,13000000.0
2008-05-16 05:46:00,2.02626,2.02626,2.02536,2.02602,10000000.0
2008-05-16 05:47:00,2.02626,2.02632,2.02624,2.02624,15000000.0
2008-05-16 05:48:00,2.02617,2.02617,2.02577,2.02595,11000000.0
2008-05-16 05:49:00,2.02607,2.02607,2.0259,2.0259,6000000.0
2008-05-16 05:50:00,2.02594,2.02594,2.0252,2.02577,13000000.0
2008-05-16 05:51:00,2.02595,2.0261,2.02595,2.02605,30000000.0
2008-05-16 05:52:00,2.02626,2.02659,2.02623,2.02623,15000000.0
2008-05-16 05:53:00,2.02561,2.02595,2.02561,2.0259,8000000.0
2008-05-16 05:54:00,2.02588,2.026,2.02503,2.02503,16000000.0
2008-05-16 05:55:00,2.02487,2.02528,2.02487,2.02528,11000000.0
2008-05-16 05:56:00,2.02527,2.02545,2.02527,2.02535,33000000.0
2008-05-16 05:57:00,2.02504,2.02504,2.0249,2.02504,11000000.0
2008-05-16 05:58:00,2.02508,2.02508,2.02499,2.02499,19000000.0
2008-05-16 05:59:00,2.02539,2.02539,2.0251,2.02529,12000000.0
2008-05-16 06:00:00,2.02498,2.02548,2.02498,2.02548,25000000.0
2008-05-16 06:01:00,2.02525,2.02546,2.02517,2.02517,16000000.0
2008-05-16 06:02:00,2.02552,2.02552,2.02527,2.02527,13000000.0
2008-05-16 06:03:00,2.0255,2.0255,2.02524,2.02527,5000000.0
2008-05-16 06:04:00,2.02515,2.0252,2.02512,2.0252,11000000.0
2008-05-16 06:05:00,2.02545,2.02549,2.02544,2.02549,9000000.0
2008-05-16 06:06:00,2.02483,2.02518,2.02469,2.02516,8000000.0
2008-05-16 06:07:00,2.02481,2.02498,2.02449,2.02498,10000000.0
2008-05-16 06:08:00,2.02512,2.02541,2.02512,2.02541,8000000.0
2008-05-16 06:09:00,2.02551,2.0257,2.02551,2.02569,10000000.0
2008-05-16 06:10:00,2.02556,2.02556,2.02499,2.02499,8000000.0
2008-05-16 06:11:00,2.02488,2.02499,2.02488,2.02494,7000000.0
2008-05-16 06:12:00,2.02498,2.02503,2.02483,2.02503,10000000.0
2008-05-16 06:13:00,2.02508,2.02511,2.02492,2.02492,15000000.0
2008-05-16 06:14:00,2.02495,2.02515,2.02495,2.0251,10000000.0
2008-05-16 06:15:00,2.0251,2.0251,2.02495,2.02506,18000000.0
2008-05-16 06:16:00,2.0251,2.02535,2.0251,2.02535,11000000.0
2008-05-16 06:17:00,2.02512,2.02517,2.02508,2.02509,7000000.0
2008-05-16 06:18:00,2.02508,2.02508,2.02488,2.02493,13000000.0
2008-05-16 06:19:00,2.02493,2.02503,2.02483,2.02484,12000000.0
2008-05-16 06:20:00,2.02482,2.02496,2.02477,2.02485,18000000.0
2008-05-16 06:21:00,2.02479,2.0249,2.0246,2.02489,26000000.0
2008-05-16 06:22:00,2.02478,2.02478,2.02461,2.02466,11000000.0
2008-05-16 06:23:00,2.0248,2.02491,2.02471,2.02491,11000000.0
2008-05-16 06:24:00,2.02452,2.02452,2.02433,2.02434,11000000.0
2008-05-16 06:25:00,2.02456,2.02486,2.02439,2.02483,10000000.0
2008-05-16 06:26:00,2.02502,2.02502,2.02411,2.02411,7000000.0
2008-05-16 06:27:00,2.02405,2.0243,2.02321,2.02321,8000000.0
2008-05-16 06:28:00,2.02292,2.02303,2.02261,2.02261,7000000.0
2008-05-16 06:29:00,2.02281,2.02281,2.02254,2.02263,9000000.0
2008-05-16 06:30:00,2.02271,2.02278,2.02267,2.02276,11000000.0
2008-05-16 06:31:00,2.02257,2.02257,2.02244,2.0225,20000000.0
2008-05-16 06:32:00,2.02225,2.02242,2.02213,2.02223,31000000.0
2008-05-16 06:33:00,2.02222,2.02224,2.02208,2.02221,17000000.0
2008-05-16 06:34:00,2.02226,2.02269,2.02226,2.02269,9000000.0
2008-05-16 06:35:00,2.02262,2.02264,2.02257,2.0226,8000000.0
2008-05-16 06:36:00,2.02286,2.02291,2.02276,2.02281,10000000.0
2008-05-16 06:37:00,2.02287,2.02292,2.02286,2.02286,7000000.0
2008-05-16 06:38:00,2.02312,2.02324,2.02298,2.02306,8000000.0
2008-05-16 06:39:00,2.02319,2.02324,2.02317,2.02322,12000000.0
2008-05-16 06:40:00,2.02317,2.02325,2.02317,2.02325,2000000.0
2008-05-16 06:41:00,2.02347,2.0237,2.02336,2.02368,7000000.0
2008-05-16 06:42:00,2.02394,2.02421,2.02394,2.02421,7000000.0
2008-05-16 06:43:00,2.02424,2.02427,2.02384,2.02404,9000000.0
2008-05-16 06:44:00,2.02394,2.02394,2.02364,2.02364,11000000.0
2008-05-16 06:45:00,2.02356,2.02359,2.02348,2.02348,8000000.0
2008-05-16 06:46:00,2.02333,2.0236,2.02316,2.02316,8000000.0
2008-05-16 06:47:00,2.02154,2.0238,2.02154,2.0238,6000000.0
2008-05-16 06:48:00,2.02348,2.02352,2.02337,2.02337,8000000.0
2008-05-16 06:49:00,2.02384,2.02428,2.02384,2.02428,9000000.0
2008-05-16 06:50:00,2.02472,2.02497,2.02472,2.02474,9000000.0
2008-05-16 06:51:00,2.02493,2.025,2.02482,2.02482,11000000.0
2008-05-16 06:52:00,2.02471,2.02485,2.0247,2.02472,7000000.0
2008-05-16 06:53:00,2.02461,2.02461,2.02437,2.02451,8000000.0
2008-05-16 06:54:00,2.02429,2.02429,2.02411,2.02419,11000000.0
2008-05-16 06:55:00,2.02417,2.02436,2.02417,2.02435,8000000.0
2008-05-16 06:56:00,2.02429,2.02429,2.02398,2.02398,13000000.0
2008-05-16 06:57:00,2.02446,2.02451,2.02417,2.02417,10000000.0
2008-05-16 06:58:00,2.02391,2.02408,2.02391,2.02407,16000000.0
2008-05-16 06:59:00,2.02416,2.02416,2.02384,2.02399,11000000.0
2008-05-16 07:00:00,2.02406,2.02408,2.02401,2.02407,8000000.0
2008-05-16 07:01:00,2.02443,2.02461,2.02443,2.02461,14000000.0
2008-05-16 07:02:00,2.02466,2.02466,2.02452,2.02456,18000000.0
2008-05-16 07:03:00,2.02458,2.02487,2.02458,2.02487,8000000.0
2008-05-16 07:04:00,2.02511,2.02516,2.02503,2.02516,8000000.0
2008-05-16 07:05:00,2.02515,2.02518,2.02503,2.02503,10000000.0
2008-05-16 07:06:00,2.02516,2.02539,2.02516,2.02539,8000000.0
2008-05-16 07:07:00,2.02482,2.02512,2.0246,2.02499,15000000.0
2008-05-16 07:08:00,2.02518,2.0252,2.02513,2.0252,18000000.0
2008-05-16 07:09:00,2.02527,2.02527,2.02516,2.02516,7000000.0
2008-05-16 07:10:00,2.02545,2.0257,2.02531,2.02562,18000000.0
2008-05-16 07:11:00,2.02564,2.02583,2.02549,2.02549,11000000.0
2008-05-16 07:12:00,2.02554,2.02565,2.02543,2.02545,11000000.0
2008-05-16 07:13:00,2.02516,2.02525,2.0249,2.02515,9000000.0
2008-05-16 07:14:00,2.02567,2.02571,2.0255,2.0255,12000000.0
2008-05-16 07:15:00,2.02534,2.02543,2.02525,2.02529,7000000.0
2008-05-16 07:16:00,2.02531,2.0254,2.02531,2.0254,12000000.0
2008-05-16 07:17:00,2.02529,2.02556,2.02529,2.0254,15000000.0
2008-05-16 07:18:00,2.02574,2.02576,2.02566,2.02569,8000000.0
2008-05-16 07:19:00,2.02552,2.02565,2.02552,2.02565,7000000.0
2008-05-16 07:20:00,2.02538,2.02568,2.02531,2.02531,9000000.0
2008-05-16 07:21:00,2.02535,2.02539,2.02528,2.02531,10000000.0
2008-05-16 07:22:00,2.02528,2.02528,2.02503,2.02504,7000000.0
2008-05-16 07:23:00,2.02504,2.02529,2.02504,2.02529,11000000.0
2008-05-16 07:24:00,2.02534,2.02545,2.02531,2.02541,23000000.0
2008-05-16 07:25:00,2.02529,2.0254,2.02518,2.02518,28000000.0
2008-05-16 07:26:00,2.02505,2.02531,2.02498,2.02531,14000000.0
2008-05-16 07:27:00,2.0255,2.02551,2.02533,2.02542,20000000.0
2008-05-16 07:28:00,2.02534,2.02544,2.02474,2.02501,17000000.0
2008-05-16 07:29:00,2.02549,2.02562,2.0254,2.02546,27000000.0
2008-05-16 07:30:00,2.02547,2.02623,2.02547,2.02575,20000000.0
2008-05-16 07:31:00,2.02579,2.02586,2.02569,2.02569,7000000.0
2008-05-16 07:32:00,2.02572,2.02598,2.02572,2.02574,11000000.0
2008-05-16 07:33:00,2.02546,2.02548,2.02498,2.02544,22000000.0
2008-05-16 07:34:00,2.0254,2.02549,2.02526,2.02526,16000000.0
2008-05-16 07:35:00,2.02534,2.02556,2.02534,2.02555,15000000.0
2008-05-16 07:36:00,2.02569,2.02569,2.02553,2.02553,8000000.0
2008-05-16 07:37:00,2.02529,2.02529,2.02503,2.02503,12000000.0
2008-05-16 07:38:00,2.02479,2.02511,2.02479,2.02508,7000000.0
2008-05-16 07:39:00,2.02493,2.02507,2.02489,2.02496,14000000.0
2008-05-16 07:40:00,2.02505,2.02545,2.02505,2.02545,9000000.0
2008-05-16 07:41:00,2.02566,2.02617,2.02566,2.02583,24000000.0
2008-05-16 07:42:00,2.02575,2.02591,2.02565,2.02572,17000000.0
2008-05-16 07:43:00,2.02553,2.02556,2.02539,2.02554,22000000.0
2008-05-16 07:44:00,2.0259,2.02611,2.02588,2.02604,10000000.0
2008-05-16 07:45:00,2.02602,2.02602,2.02576,2.0259,15000000.0
2008-05-16 07:46:00,2.02608,2.02638,2.02608,2.02609,17000000.0
2008-05-16 07:47:00,2.02578,2.02599,2.02574,2.02599,15000000.0
2008-05-16 07:48:00,2.02609,2.0265,2.02609,2.02611,10000000.0
2008-05-16 07:49:00,2.0261,2.02668,2.0261,2.02644,20000000.0
2008-05-16 07:50:00,2.02644,2.02664,2.02629,2.02629,17000000.0
2008-05-16 07:51:00,2.02605,2.02612,2.02555,2.02555,15000000.0
2008-05-16 07:52:00,2.02539,2.02577,2.02539,2.02558,29000000.0
2008-05-16 07:53:00,2.02568,2.02588,2.02568,2.02587,13000000.0
2008-05-16 07:54:00,2.02583,2.02601,2.02578,2.02595,23000000.0
2008-05-16 07:55:00,2.02618,2.02647,2.02618,2.02632,27000000.0
2008-05-16 07:56:00,2.02642,2.02644,2.02621,2.02621,18000000.0
2008-05-16 07:57:00,2.02615,2.0266,2.02615,2.0266,20000000.0
2008-05-16 07:58:00,2.02661,2.02709,2.02661,2.02707,13000000.0
2008-05-16 07:59:00,2.02683,2.02683,2.02655,2.02672,23000000.0
2008-05-16 08:00:00,2.02694,2.02703,2.02685,2.02703,31000000.0
2008-05-16 08:01:00,2.02653,2.02653,2.02629,2.02629,13000000.0
2008-05-16 08:02:00,2.02658,2.02731,2.02658,2.02731,12000000.0
2008-05-16 08:03:00,2.02727,2.02727,2.02662,2.02662,20000000.0
2008-05-16 08:04:00,2.02668,2.02676,2.02643,2.02649,30000000.0
2008-05-16 08:05:00,2.02648,2.02688,2.02648,2.02688,9000000.0
2008-05-16 08:06:00,2.02712,2.02725,2.02709,2.02709,21000000.0
2008-05-16 08:07:00,2.02669,2.02671,2.02664,2.02668,15000000.0
2008-05-16 08:08:00,2.02676,2.02691,2.02668,2.02689,25000000.0
2008-05-16 08:09:00,2.0272,2.02732,2.02707,2.02707,23000000.0
2008-05-16 08:10:00,2.02692,2.02703,2.02692,2.02698,27000000.0
2008-05-16 08:11:00,2.02718,2.02763,2.02718,2.02763,18000000.0
2008-05-16 08:12:00,2.02768,2.02768,2.02743,2.02756,22000000.0
2008-05-16 08:13:00,2.02748,2.02748,2.02693,2.02706,18000000.0
2008-05-16 08:14:00,2.02714,2.02737,2.02709,2.02733,33000000.0
2008-05-16 08:15:00,2.02741,2.02758,2.0274,2.02751,21000000.0
2008-05-16 08:16:00,2.02755,2.02755,2.02734,2.02744,21000000.0
2008-05-16 08:17:00,2.02731,2.02731,2.02683,2.02683,19000000.0
2008-05-16 08:18:00,2.02652,2.02652,2.02634,2.02634,17000000.0
2008-05-16 08:19:00,2.02652,2.02707,2.02652,2.02674,16000000.0
2008-05-16 08:20:00,2.02671,2.02671,2.0265,2.02666,13000000.0
2008-05-16 08:21:00,2.02679,2.02681,2.02647,2.02655,18000000.0
2008-05-16 08:22:00,2.02659,2.02688,2.02659,2.0268,26000000.0
2008-05-16 08:23:00,2.02684,2.02686,2.0268,2.02686,16000000.0
2008-05-16 08:24:00,2.02671,2.02671,2.02653,2.02659,28000000.0
2008-05-16 08:25:00,2.02666,2.02691,2.02652,2.02691,49000000.0
2008-05-16 08:26:00,2.02703,2.02724,2.02703,2.02724,14000000.0
2008-05-16 08:27:00,2.02744,2.02772,2.02729,2.02729,31000000.0
2008-05-16 08:28:00,2.02736,2.02739,2.02691,2.02691,28000000.0
2008-05-16 08:29:00,2.02694,2.02771,2.02694,2.02771,32000000.0
2008-05-16 08:30:00,2.02771,2.02771,2.02745,2.02745,28000000.0
2008-05-16 08:31:00,2.0278,2.02811,2.0278,2.02794,40000000.0
2008-05-16 08:32:00,2.02818,2.02818,2.02787,2.02787,51000000.0
2008-05-16 08:33:00,2.02744,2.02744,2.02671,2.02706,48000000.0
2008-05-16 08:34:00,2.0275,2.02754,2.02717,2.0272,49000000.0
2008-05-16 08:35:00,2.02755,2.02847,2.02755,2.02847,39000000.0
2008-05-16 08:36:00,2.02854,2.02884,2.02854,2.02882,12000000.0
2008-05-16 08:37:00,2.02855,2.02855,2.0277,2.0277,25000000.0
2008-05-16 08:38:00,2.02754,2.02792,2.02754,2.02788,21000000.0
2008-05-16 08:39:00,2.0283,2.0283,2.02773,2.02773,23000000.0
2008-05-16 08:40:00,2.02742,2.02747,2.02729,2.02729,36000000.0
2008-05-16 08:41:00,2.02753,2.02778,2.02753,2.0277,30000000.0
2008-05-16 08:42:00,2.028,2.02816,2.02798,2.02798,17000000.0
2008-05-16 08:43:00,2.02796,2.02834,2.02796,2.02805,23000000.0
2008-05-16 08:44:00,2.02791,2.02792,2.02763,2.02763,17000000.0
2008-05-16 08:45:00,2.02739,2.02763,2.02735,2.02763,37000000.0
2008-05-16 08:46:00,2.02759,2.02759,2.02742,2.02742,23000000.0
2008-05-16 08:47:00,2.02727,2.02752,2.02709,2.02709,25000000.0
2008-05-16 08:48:00,2.02693,2.02695,2.0267,2.02681,36000000.0
2008-05-16 08:49:00,2.02673,2.02713,2.02666,2.02713,27000000.0
2008-05-16 08:50:00,2.02777,2.02823,2.02777,2.02801,56000000.0
2008-05-16 08:51:00,2.02826,2.02861,2.02826,2.02861,32000000.0
2008-05-16 08:52:00,2.02857,2.02862,2.02839,2.02844,39000000.0
2008-05-16 08:53:00,2.02843,2.02872,2.02843,2.02856,63000000.0
2008-05-16 08:54:00,2.02859,2.02859,2.02852,2.02857,42000000.0
2008-05-16 08:55:00,2.0286,2.0286,2.02819,2.02819,55000000.0
2008-05-16 08:56:00,2.02821,2.02825,2.02813,2.02823,21000000.0
2008-05-16 08:57:00,2.02822,2.02822,2.0278,2.02782,23000000.0
2008-05-16 08:58:00,2.02775,2.02804,2.02774,2.02804,18000000.0
2008-05-16 08:59:00,2.02787,2.02787,2.02755,2.02757,12000000.0
2008-05-16 09:00:00,2.02685,2.0269,2.02666,2.02666,26000000.0
2008-05-16 09:01:00,2.0267,2.02693,2.02664,2.02693,19000000.0
2008-05-16 09:02:00,2.02744,2.02789,2.02744,2.02779,15000000.0
2008-05-16 09:03:00,2.02775,2.02775,2.02726,2.02752,16000000.0
2008-05-16 09:04:00,2.02768,2.02768,2.02705,2.02707,22000000.0
2008-05-16 09:05:00,2.02678,2.02678,2.02619,2.02619,11000000.0
2008-05-16 09:06:00,2.02604,2.02605,2.02574,2.02605,31000000.0
2008-05-16 09:07:00,2.02623,2.02683,2.02621,2.02683,33000000.0
2008-05-16 09:08:00,2.02716,2.02741,2.02716,2.02723,17000000.0
2008-05-16 09:09:00,2.02669,2.02686,2.02667,2.02673,37000000.0
2008-05-16 09:10:00,2.02664,2.02664,2.02596,2.02599,31000000.0
2008-05-16 09:11:00,2.02594,2.02624,2.02594,2.02602,26000000.0
2008-05-16 09:12:00,2.02637,2.02645,2.02613,2.02627,41000000.0
2008-05-16 09:13:00,2.02611,2.02611,2.02542,2.02542,61000000.0
2008-05-16 09:14:00,2.02523,2.02536,2.0252,2.0252,57000000.0
2008-05-16 09:15:00,2.02528,2.02547,2.0251,2.02547,33000000.0
2008-05-16 09:16:00,2.02535,2.02615,2.02535,2.02615,39000000.0
2008-05-16 09:17:00,2.02613,2.02613,2.02578,2.02578,40000000.0
2008-05-16 09:18:00,2.02537,2.0255,2.02522,2.0255,68000000.0
2008-05-16 09:19:00,2.0256,2.02567,2.02516,2.02529,52000000.0
2008-05-16 09:20:00,2.02483,2.02517,2.02483,2.02496,37000000.0
2008-05-16 09:21:00,2.02518,2.02569,2.02518,2.0255,61000000.0
2008-05-16 09:22:00,2.02549,2.02557,2.02522,2.02528,63000000.0
2008-05-16 09:23:00,2.0252,2.02531,2.02508,2.0251,65000000.0
2008-05-16 09:24:00,2.0251,2.02534,2.02503,2.02534,47000000.0
2008-05-16 09:25:00,2.02499,2.02502,2.02465,2.02465,32000000.0
2008-05-16 09:26:00,2.02471,2.02509,2.02471,2.02494,29000000.0
2008-05-16 09:27:00,2.0251,2.02532,2.02505,2.0252,55000000.0
2008-05-16 09:28:00,2.02538,2.02619,2.02538,2.02619,46000000.0
2008-05-16 09:29:00,2.0262,2.0262,2.02556,2.0257,32000000.0
2008-05-16 09:30:00,2.02542,2.02542,2.02469,2.02492,24000000.0
2008-05-16 09:31:00,2.02498,2.02564,2.02498,2.02564,18000000.0
2008-05-16 09:32:00,2.0259,2.02602,2.02586,2.0259,35000000.0
2008-05-16 09:33:00,2.0259,2.02619,2.02564,2.02564,43000000.0
2008-05-16 09:34:00,2.02521,2.02521,2.02492,2.025,31000000.0
2008-05-16 09:35:00,2.0248,2.02569,2.0248,2.02542,47000000.0
2008-05-16 09:36:00,2.02537,2.02537,2.02493,2.02493,34000000.0
2008-05-16 09:37:00,2.02497,2.02539,2.02497,2.02516,49000000.0
2008-05-16 09:38:00,2.02488,2.02488,2.02439,2.02439,37000000.0
2008-05-16 09:39:00,2.02428,2.02428,2.02357,2.02374,61000000.0
2008-05-16 09:40:00,2.0237,2.0242,2.0237,2.02412,46000000.0
2008-05-16 09:41:00,2.0243,2.0244,2.02371,2.02375,33000000.0
2008-05-16 09:42:00,2.02362,2.02406,2.02362,2.02406,60000000.0
2008-05-16 09:43:00,2.02408,2.02412,2.02301,2.02355,66000000.0
2008-05-16 09:44:00,2.02346,2.02371,2.02324,2.02324,21000000.0
2008-05-16 09:45:00,2.02327,2.0233,2.02259,2.02259,22000000.0
2008-05-16 09:46:00,2.02206,2.02254,2.02206,2.02238,30000000.0
2008-05-16 09:47:00,2.0221,2.0221,2.02035,2.02043,24000000.0
2008-05-16 09:48:00,2.02061,2.02107,2.02061,2.02105,34000000.0
2008-05-16 09:49:00,2.02161,2.02166,2.02132,2.0215,26000000.0
2008-05-16 09:50:00,2.02124,2.02141,2.02113,2.02141,34000000.0
2008-05-16 09:51:00,2.02155,2.02263,2.02121,2.02234,56000000.0
2008-05-16 09:52:00,2.02248,2.02278,2.02248,2.02278,38000000.0
2008-05-16 09:53:00,2.02289,2.02301,2.02285,2.02285,32000000.0
2008-05-16 09:54:00,2.02327,2.0234,2.02249,2.02249,36000000.0
2008-05-16 09:55:00,2.02288,2.02334,2.02288,2.02334,38000000.0
2008-05-16 09:56:00,2.02343,2.02384,2.02338,2.02384,38000000.0
2008-05-16 09:57:00,2.02392,2.02422,2.02391,2.02406,30000000.0
2008-05-16 09:58:00,2.02413,2.02428,2.02395,2.02395,52000000.0
2008-05-16 09:59:00,2.02379,2.02395,2.02351,2.02351,32000000.0
2008-05-16 10:00:00,2.02366,2.02377,2.02347,2.02352,39000000.0
2008-05-16 10:01:00,2.02356,2.02357,2.02346,2.02348,44000000.0
2008-05-16 10:02:00,2.02346,2.02352,2.0233,2.02334,34000000.0
2008-05-16 10:03:00,2.02347,2.02407,2.02347,2.02358,47000000.0
2008-05-16 10:04:00,2.02335,2.02336,2.02262,2.02262,32000000.0
2008-05-16 10:05:00,2.02261,2.02261,2.0213,2.0213,32000000.0
2008-05-16 10:06:00,2.02097,2.02104,2.02071,2.02071,42000000.0
2008-05-16 10:07:00,2.02017,2.02017,2.01903,2.01936,51000000.0
2008-05-16 10:08:00,2.01912,2.01912,2.01834,2.01864,54000000.0
2008-05-16 10:09:00,2.01846,2.01859,2.01828,2.01859,53000000.0
2008-05-16 10:10:00,2.01855,2.01872,2.01834,2.01868,72000000.0
2008-05-16 10:11:00,2.01903,2.01929,2.01899,2.01901,61000000.0
2008-05-16 10:12:00,2.01916,2.01916,2.01881,2.01881,65000000.0
2008-05-16 10:13:00,2.01892,2.01892,2.01854,2.01854,56000000.0
2008-05-16 10:14:00,2.01869,2.01874,2.01826,2.01826,49000000.0
2008-05-16 10:15:00,2.0181,2.01818,2.0179,2.01812,46000000.0
2008-05-16 10:16:00,2.01781,2.01781,2.01644,2.0167,33000000.0
2008-05-16 10:17:00,2.01681,2.01765,2.01681,2.01765,37000000.0
2008-05-16 10:18:00,2.01739,2.01739,2.01717,2.01719,50000000.0
2008-05-16 10:19:00,2.01737,2.01794,2.01737,2.01771,59000000.0
2008-05-16 10:20:00,2.01798,2.01834,2.01775,2.01775,41000000.0
2008-05-16 10:21:00,2.01797,2.01845,2.01797,2.01835,44000000.0
2008-05-16 10:22:00,2.01843,2.01912,2.01843,2.0189,47000000.0
2008-05-16 10:23:00,2.01831,2.01841,2.01823,2.01823,58000000.0
2008-05-16 10:24:00,2.01784,2.01856,2.0173,2.01856,43000000.0
2008-05-16 10:25:00,2.0187,2.01913,2.01804,2.01804,60000000.0
2008-05-16 10:26:00,2.0183,2.01945,2.0183,2.01945,64000000.0
2008-05-16 10:27:00,2.01961,2.01979,2.01819,2.01819,54000000.0
2008-05-16 10:28:00,2.01823,2.01889,2.0182,2.01889,62000000.0
2008-05-16 10:29:00,2.01833,2.01833,2.01786,2.01786,61000000.0
2008-05-16 10:30:00,2.01784,2.01834,2.01784,2.01825,36000000.0
2008-05-16 10:31:00,2.01841,2.01841,2.01808,2.01808,39000000.0
2008-05-16 10:32:00,2.01843,2.01916,2.01832,2.01916,44000000.0
2008-05-16 10:33:00,2.01886,2.01886,2.01848,2.01863,18000000.0
2008-05-16 10:34:00,2.01845,2.01845,2.01795,2.01819,20000000.0
2008-05-16 10:35:00,2.01786,2.01831,2.01785,2.01812,23000000.0
2008-05-16 10:36:00,2.0183,2.01847,2.01822,2.01847,32000000.0
2008-05-16 10:37:00,2.0187,2.01924,2.0187,2.01924,30000000.0
2008-05-16 10:38:00,2.01986,2.01991,2.01912,2.01912,26000000.0
2008-05-16 10:39:00,2.01901,2.01909,2.01901,2.01907,29000000.0
2008-05-16 10:40:00,2.01918,2.0196,2.01896,2.01896,19000000.0
2008-05-16 10:41:00,2.01889,2.01902,2.01862,2.01862,29000000.0
2008-05-16 10:42:00,2.0185,2.01859,2.01842,2.01855,38000000.0
2008-05-16 10:43:00,2.0185,2.0185,2.01808,2.01808,27000000.0
2008-05-16 10:44:00,2.01824,2.01842,2.01824,2.01841,26000000.0
2008-05-16 10:45:00,2.0181,2.01844,2.01804,2.01822,27000000.0
2008-05-16 10:46:00,2.01895,2.01937,2.01877,2.01937,35000000.0
2008-05-16 10:47:00,2.01911,2.01915,2.01872,2.01897,23000000.0
2008-05-16 10:48:00,2.01919,2.01941,2.01919,2.01932,44000000.0
2008-05-16 10:49:00,2.01931,2.02019,2.01931,2.01955,36000000.0
2008-05-16 10:50:00,2.01962,2.01974,2.01961,2.01962,47000000.0
2008-05-16 10:51:00,2.01932,2.01932,2.01882,2.01882,45000000.0
2008-05-16 10:52:00,2.01895,2.01966,2.01895,2.01937,33000000.0
2008-05-16 10:53:00,2.01942,2.01976,2.01921,2.01921,46000000.0
2008-05-16 10:54:00,2.01874,2.01969,2.01874,2.01969,35000000.0
2008-05-16 10:55:00,2.01967,2.01967,2.01932,2.01932,37000000.0
2008-05-16 10:56:00,2.01936,2.01958,2.01932,2.01946,33000000.0
2008-05-16 10:57:00,2.01943,2.01949,2.01918,2.01918,33000000.0
2008-05-16 10:58:00,2.01892,2.01919,2.01891,2.01919,26000000.0
2008-05-16 10:59:00,2.01918,2.01951,2.01918,2.01935,47000000.0
2008-05-16 11:00:00,2.01929,2.01942,2.01921,2.01942,39000000.0
2008-05-16 11:01:00,2.01985,2.02017,2.01985,2.02017,45000000.0
2008-05-16 11:02:00,2.02003,2.02003,2.0196,2.0196,17000000.0
2008-05-16 11:03:00,2.02004,2.02019,2.01966,2.01966,37000000.0
2008-05-16 11:04:00,2.01941,2.01955,2.0194,2.01955,40000000.0
2008-05-16 11:05:00,2.01959,2.01965,2.01956,2.01959,18000000.0
2008-05-16 11:06:00,2.01965,2.02003,2.01964,2.02003,19000000.0
2008-05-16 11:07:00,2.02032,2.02042,2.02021,2.02042,30000000.0
2008-05-16 11:08:00,2.02025,2.02033,2.01991,2.01991,30000000.0
2008-05-16 11:09:00,2.01925,2.01925,2.01897,2.01906,45000000.0
2008-05-16 11:10:00,2.01885,2.01942,2.01885,2.01942,35000000.0
2008-05-16 11:11:00,2.01928,2.01957,2.01926,2.01954,46000000.0
2008-05-16 11:12:00,2.01958,2.01973,2.01945,2.01964,55000000.0
2008-05-16 11:13:00,2.01956,2.02004,2.01956,2.02002,59000000.0
2008-05-16 11:14:00,2.02046,2.02046,2.01998,2.01998,41000000.0
2008-05-16 11:15:00,2.01968,2.02044,2.01968,2.02044,34000000.0
2008-05-16 11:16:00,2.0203,2.02078,2.02029,2.02071,20000000.0
2008-05-16 11:17:00,2.02077,2.02077,2.02049,2.02071,57000000.0
2008-05-16 11:18:00,2.02062,2.02072,2.02032,2.02044,44000000.0
2008-05-16 11:19:00,2.02051,2.02078,2.02047,2.02078,63000000.0
2008-05-16 11:20:00,2.02078,2.02101,2.02073,2.02101,43000000.0
2008-05-16 11:21:00,2.02123,2.0214,2.02097,2.0214,34000000.0
2008-05-16 11:22:00,2.02148,2.02162,2.0214,2.02153,56000000.0
2008-05-16 11:23:00,2.02144,2.02144,2.02116,2.02121,43000000.0
2008-05-16 11:24:00,2.02125,2.02136,2.02119,2.0212,53000000.0
2008-05-16 11:25:00,2.02098,2.02137,2.02098,2.02137,29000000.0
2008-05-16 11:26:00,2.02141,2.02141,2.02099,2.02112,41000000.0
2008-05-16 11:27:00,2.02086,2.021,2.02068,2.02091,34000000.0
2008-05-16 11:28:00,2.02105,2.02108,2.02091,2.02094,36000000.0
2008-05-16 11:29:00,2.02075,2.02093,2.02052,2.02093,43000000.0
2008-05-16 11:30:00,2.02067,2.02067,2.02039,2.02058,24000000.0
2008-05-16 11:31:00,2.02078,2.02088,2.02069,2.02083,34000000.0
2008-05-16 11:32:00,2.02125,2.02179,2.02125,2.02171,46000000.0
2008-05-16 11:33:00,2.02173,2.02173,2.02134,2.02135,41000000.0
2008-05-16 11:34:00,2.02122,2.02129,2.0211,2.02116,28000000.0
2008-05-16 11:35:00,2.02122,2.02122,2.02098,2.02112,44000000.0
2008-05-16 11:36:00,2.02099,2.02123,2.02094,2.02123,48000000.0
2008-05-16 11:37:00,2.0212,2.02123,2.02086,2.02094,50000000.0
2008-05-16 11:38:00,2.02066,2.02075,2.02049,2.02061,37000000.0
2008-05-16 11:39:00,2.02085,2.02094,2.02071,2.02071,52000000.0
2008-05-16 11:40:00,2.02041,2.02074,2.02041,2.02074,27000000.0
2008-05-16 11:41:00,2.0206,2.0206,2.02033,2.02034,49000000.0
2008-05-16 11:42:00,2.02042,2.02074,2.02042,2.02053,22000000.0
2008-05-16 11:43:00,2.02053,2.02063,2.02045,2.02052,45000000.0
2008-05-16 11:44:00,2.02036,2.02036,2.02002,2.02002,42000000.0
2008-05-16 11:45:00,2.01993,2.01999,2.01983,2.01989,41000000.0
2008-05-16 11:46:00,2.02002,2.02036,2.02002,2.02035,38000000.0
2008-05-16 11:47:00,2.02042,2.02054,2.02042,2.02045,22000000.0
2008-05-16 11:48:00,2.02007,2.02028,2.01956,2.0198,27000000.0
2008-05-16 11:49:00,2.01951,2.01954,2.01879,2.01879,41000000.0
2008-05-16 11:50:00,2.01851,2.01976,2.01851,2.01955,44000000.0
2008-05-16 11:51:00,2.01913,2.01913,2.01868,2.01873,37000000.0
2008-05-16 11:52:00,2.01853,2.01853,2.01797,2.01797,37000000.0
2008-05-16 11:53:00,2.01728,2.01731,2.01721,2.0173,33000000.0
2008-05-16 11:54:00,2.01747,2.01777,2.01747,2.01776,37000000.0
2008-05-16 11:55:00,2.01797,2.01806,2.01775,2.01775,38000000.0
2008-05-16 11:56:00,2.01739,2.01742,2.01717,2.01718,51000000.0
2008-05-16 11:57:00,2.01728,2.01747,2.01723,2.01731,29000000.0
2008-05-16 11:58:00,2.01679,2.01681,2.01659,2.01666,31000000.0
2008-05-16 11:59:00,2.01647,2.01649,2.01632,2.01636,51000000.0
2008-05-16 12:00:00,2.01621,2.01635,2.01621,2.01623,23000000.0
2008-05-16 12:01:00,2.01587,2.01587,2.01558,2.01558,24000000.0
2008-05-16 12:02:00,2.0157,2.0157,2.01561,2.01561,34000000.0
2008-05-16 12:03:00,2.0158,2.01608,2.01577,2.01608,36000000.0
2008-05-16 12:04:00,2.01616,2.01631,2.01601,2.01601,33000000.0
2008-05-16 12:05:00,2.01603,2.01604,2.01587,2.01604,26000000.0
2008-05-16 12:06:00,2.01615,2.01623,2.01614,2.01621,15000000.0
2008-05-16 12:07:00,2.01612,2.01612,2.01601,2.01607,23000000.0
2008-05-16 12:08:00,2.01595,2.01595,2.01566,2.01566,37000000.0
2008-05-16 12:09:00,2.01584,2.01594,2.01579,2.01579,11000000.0
2008-05-16 12:10:00,2.01565,2.01599,2.01561,2.01561,25000000.0
2008-05-16 12:11:00,2.01572,2.01643,2.01565,2.01643,33000000.0
2008-05-16 12:12:00,2.01664,2.01672,2.0164,2.01669,31000000.0
2008-05-16 12:13:00,2.01683,2.01697,2.01678,2.01678,24000000.0
2008-05-16 12:14:00,2.01674,2.01695,2.01648,2.01665,36000000.0
2008-05-16 12:15:00,2.01654,2.01671,2.01613,2.01613,29000000.0
2008-05-16 12:16:00,2.01594,2.01594,2.01563,2.01563,30000000.0
2008-05-16 12:17:00,2.01565,2.01565,2.0149,2.0149,41000000.0
2008-05-16 12:18:00,2.015,2.01546,2.015,2.01535,43000000.0
2008-05-16 12:19:00,2.01538,2.01545,2.01532,2.01534,37000000.0
2008-05-16 12:20:00,2.01537,2.01554,2.0152,2.01554,40000000.0
2008-05-16 12:21:00,2.01549,2.01549,2.01528,2.01548,61000000.0
2008-05-16 12:22:00,2.01549,2.01557,2.01546,2.01557,24000000.0
2008-05-16 12:23:00,2.0155,2.0155,2.01475,2.01475,23000000.0
2008-05-16 12:24:00,2.01481,2.01514,2.01462,2.01502,30000000.0
2008-05-16 12:25:00,2.01465,2.01465,2.01417,2.01417,22000000.0
2008-05-16 12:26:00,2.01386,2.01392,2.01371,2.01392,32000000.0
2008-05-16 12:27:00,2.01431,2.01437,2.01424,2.01434,25000000.0
2008-05-16 12:28:00,2.01451,2.0148,2.01445,2.0148,58000000.0
2008-05-16 12:29:00,2.01492,2.01496,2.01307,2.01307,71000000.0
2008-05-16 12:30:00,2.01314,2.01528,2.01278,2.01524,47000000.0
2008-05-16 12:31:00,2.0153,2.01577,2.0153,2.01574,55000000.0
2008-05-16 12:32:00,2.01604,2.0166,2.01604,2.0166,32000000.0
2008-05-16 12:33:00,2.01673,2.01712,2.01673,2.01707,40000000.0
2008-05-16 12:34:00,2.01713,2.01721,2.01703,2.01703,14000000.0
2008-05-16 12:35:00,2.01681,2.01681,2.01666,2.01667,20000000.0
2008-05-16 12:36:00,2.01669,2.01698,2.01669,2.01684,36000000.0
2008-05-16 12:37:00,2.01688,2.01689,2.01682,2.01682,22000000.0
2008-05-16 12:38:00,2.01703,2.01703,2.0167,2.0167,12000000.0
2008-05-16 12:39:00,2.01672,2.01688,2.01664,2.01678,20000000.0
2008-05-16 12:40:00,2.01671,2.01674,2.01668,2.01674,16000000.0
2008-05-16 12:41:00,2.01687,2.01702,2.01681,2.01681,10000000.0
2008-05-16 12:42:00,2.01665,2.01674,2.01662,2.01672,26000000.0
2008-05-16 12:43:00,2.01651,2.01666,2.01646,2.01666,9000000.0
2008-05-16 12:44:00,2.01648,2.01657,2.01644,2.01649,21000000.0
2008-05-16 12:45:00,2.01628,2.01628,2.01615,2.01615,30000000.0
2008-05-16 12:46:00,2.01608,2.01628,2.01608,2.01608,41000000.0
2008-05-16 12:47:00,2.01576,2.01645,2.01576,2.01588,26000000.0
2008-05-16 12:48:00,2.01505,2.01505,2.01363,2.01376,27000000.0
2008-05-16 12:49:00,2.0137,2.01379,2.01352,2.01365,36000000.0
2008-05-16 12:50:00,2.0138,2.01384,2.01366,2.01381,34000000.0
2008-05-16 12:51:00,2.01311,2.01311,2.01244,2.01261,25000000.0
2008-05-16 12:52:00,2.01299,2.01322,2.01296,2.01304,26000000.0
2008-05-16 12:53:00,2.01271,2.01292,2.01271,2.01292,16000000.0
2008-05-16 12:54:00,2.01301,2.01325,2.01296,2.01297,28000000.0
2008-05-16 12:55:00,2.01307,2.01337,2.01303,2.01337,29000000.0
2008-05-16 12:56:00,2.01311,2.01346,2.0131,2.01346,30000000.0
2008-05-16 12:57:00,2.0134,2.01367,2.01337,2.01339,26000000.0
2008-05-16 12:58:00,2.01339,2.0135,2.01323,2.0135,14000000.0
2008-05-16 12:59:00,2.0135,2.01384,2.0135,2.01384,32000000.0
2008-05-16 13:00:00,2.01386,2.01386,2.0137,2.01379,20000000.0
2008-05-16 13:01:00,2.01375,2.01406,2.01373,2.014,31000000.0
2008-05-16 13:02:00,2.01426,2.01432,2.01417,2.01431,12000000.0
2008-05-16 13:03:00,2.01443,2.01445,2.0143,2.0143,21000000.0
2008-05-16 13:04:00,2.01452,2.01463,2.01452,2.01463,7000000.0
2008-05-16 13:05:00,2.0146,2.0146,2.01381,2.01391,17000000.0
2008-05-16 13:06:00,2.01396,2.01401,2.01373,2.01373,22000000.0
2008-05-16 13:07:00,2.01355,2.01355,2.01348,2.01348,17000000.0
2008-05-16 13:08:00,2.01325,2.01337,2.01307,2.01337,37000000.0
2008-05-16 13:09:00,2.01338,2.01351,2.01335,2.01341,33000000.0
2008-05-16 13:10:00,2.01334,2.01342,2.01325,2.01325,32000000.0
2008-05-16 13:11:00,2.01335,2.01356,2.01335,2.01356,21000000.0
2008-05-16 13:12:00,2.01371,2.01386,2.01371,2.01384,7000000.0
2008-05-16 13:13:00,2.01386,2.01386,2.01364,2.01364,11000000.0
2008-05-16 13:14:00,2.01373,2.01443,2.01373,2.01443,33000000.0
2008-05-16 13:15:00,2.01404,2.01485,2.01404,2.01485,25000000.0
2008-05-16 13:16:00,2.01522,2.01537,2.01522,2.01533,20000000.0
2008-05-16 13:17:00,2.0154,2.01552,2.01534,2.01549,19000000.0
2008-05-16 13:18:00,2.01546,2.01553,2.01545,2.01545,41000000.0
2008-05-16 13:19:00,2.01546,2.01597,2.01546,2.01594,36000000.0
2008-05-16 13:20:00,2.01618,2.01681,2.01595,2.01681,36000000.0
2008-05-16 13:21:00,2.01665,2.01665,2.01626,2.01663,54000000.0
2008-05-16 13:22:00,2.01633,2.01633,2.01593,2.01609,41000000.0
2008-05-16 13:23:00,2.01576,2.01605,2.01576,2.01605,11000000.0
2008-05-16 13:24:00,2.0158,2.016,2.0158,2.0159,23000000.0
2008-05-16 13:25:00,2.01584,2.01596,2.01565,2.01575,25000000.0
2008-05-16 13:26:00,2.01632,2.01632,2.01588,2.01623,20000000.0
2008-05-16 13:27:00,2.01626,2.01626,2.01569,2.01569,32000000.0
2008-05-16 13:28:00,2.01582,2.01618,2.01582,2.01606,26000000.0
2008-05-16 13:29:00,2.0163,2.01643,2.01615,2.01643,25000000.0
2008-05-16 13:30:00,2.01627,2.01634,2.01608,2.01624,16000000.0
2008-05-16 13:31:00,2.0167,2.01717,2.01666,2.01717,21000000.0
2008-05-16 13:32:00,2.01704,2.01722,2.01673,2.01673,28000000.0
2008-05-16 13:33:00,2.0165,2.01668,2.01644,2.01668,18000000.0
2008-05-16 13:34:00,2.01644,2.01692,2.01611,2.01611,35000000.0
2008-05-16 13:35:00,2.016,2.01611,2.01576,2.01582,10000000.0
2008-05-16 13:36:00,2.01593,2.01621,2.0159,2.01593,40000000.0
2008-05-16 13:37:00,2.01566,2.01614,2.01566,2.01614,22000000.0
2008-05-16 13:38:00,2.01637,2.01637,2.01586,2.01586,39000000.0
2008-05-16 13:39:00,2.01571,2.01586,2.01557,2.01575,32000000.0
2008-05-16 13:40:00,2.01585,2.01613,2.01585,2.01613,35000000.0
2008-05-16 13:41:00,2.01619,2.01643,2.01619,2.01643,27000000.0
2008-05-16 13:42:00,2.01648,2.01649,2.01639,2.01639,32000000.0
2008-05-16 13:43:00,2.01629,2.01629,2.01554,2.01554,26000000.0
2008-05-16 13:44:00,2.01555,2.01621,2.01555,2.01621,25000000.0
2008-05-16 13:45:00,2.01574,2.01574,2.01536,2.01564,21000000.0
2008-05-16 13:46:00,2.01539,2.01539,2.01487,2.01487,13000000.0
2008-05-16 13:47:00,2.01426,2.01445,2.01407,2.01407,22000000.0
2008-05-16 13:48:00,2.01408,2.01408,2.01342,2.01342,21000000.0
2008-05-16 13:49:00,2.01331,2.01361,2.0133,2.01332,24000000.0
2008-05-16 13:50:00,2.01347,2.01347,2.01299,2.01323,27000000.0
2008-05-16 13:51:00,2.01316,2.01316,2.01291,2.01305,27000000.0
2008-05-16 13:52:00,2.01334,2.0137,2.01331,2.0137,31000000.0
2008-05-16 13:53:00,2.01399,2.01399,2.0134,2.01343,31000000.0
2008-05-16 13:54:00,2.01285,2.01309,2.01281,2.01281,28000000.0
2008-05-16 13:55:00,2.01246,2.01246,2.01143,2.0117,33000000.0
2008-05-16 13:56:00,2.01144,2.0115,2.01134,2.01134,23000000.0
2008-05-16 13:57:00,2.01161,2.01207,2.01161,2.01191,19000000.0
2008-05-16 13:58:00,2.01204,2.01248,2.01204,2.01232,30000000.0
2008-05-16 13:59:00,2.01218,2.01218,2.01144,2.01199,39000000.0
2008-05-16 14:00:00,2.01234,2.01278,2.01234,2.01254,30000000.0
2008-05-16 14:01:00,2.01224,2.01224,2.01212,2.01221,16000000.0
2008-05-16 14:02:00,2.0121,2.01244,2.01187,2.01187,34000000.0
2008-05-16 14:03:00,2.0119,2.01198,2.01143,2.01143,24000000.0
2008-05-16 14:04:00,2.01172,2.01172,2.0101,2.0101,20000000.0
2008-05-16 14:05:00,2.00985,2.01091,2.00985,2.01091,31000000.0
2008-05-16 14:06:00,2.01061,2.01087,2.01032,2.01053,28000000.0
2008-05-16 14:07:00,2.00948,2.01012,2.00914,2.01012,32000000.0
2008-05-16 14:08:00,2.01052,2.01067,2.01051,2.01054,22000000.0
2008-05-16 14:09:00,2.01061,2.01061,2.0099,2.01014,15000000.0
2008-05-16 14:10:00,2.01001,2.01086,2.01001,2.01086,24000000.0
2008-05-16 14:11:00,2.01096,2.01126,2.01096,2.01126,22000000.0
2008-05-16 14:12:00,2.01156,2.01211,2.01156,2.01194,17000000.0
2008-05-16 14:13:00,2.01217,2.01257,2.01185,2.01185,19000000.0
2008-05-16 14:14:00,2.01203,2.01257,2.01182,2.01182,22000000.0
2008-05-16 14:15:00,2.01172,2.01196,2.01155,2.01191,26000000.0
2008-05-16 14:16:00,2.01224,2.01252,2.01207,2.0121,10000000.0
2008-05-16 14:17:00,2.0119,2.0119,2.01144,2.01149,8000000.0
2008-05-16 14:18:00,2.01145,2.01145,2.01092,2.01092,13000000.0
2008-05-16 14:19:00,2.01087,2.01125,2.01087,2.01125,29000000.0
2008-05-16 14:20:00,2.01116,2.01116,2.01089,2.01095,15000000.0
2008-05-16 14:21:00,2.01016,2.01018,2.00993,2.01011,18000000.0
2008-05-16 14:22:00,2.01077,2.01092,2.01077,2.01085,10000000.0
2008-05-16 14:23:00,2.01092,2.01151,2.01092,2.01116,24000000.0
2008-05-16 14:24:00,2.0103,2.01054,2.01019,2.01054,17000000.0
2008-05-16 14:25:00,2.01102,2.01106,2.01043,2.01043,31000000.0
2008-05-16 14:26:00,2.01022,2.01042,2.01022,2.01029,14000000.0
2008-05-16 14:27:00,2.01056,2.01082,2.01056,2.01082,14000000.0
2008-05-16 14:28:00,2.01109,2.01129,2.01107,2.01115,9000000.0
2008-05-16 14:29:00,2.01161,2.01161,2.01069,2.01069,7000000.0
2008-05-16 14:30:00,2.00972,2.00973,2.00853,2.00973,17000000.0
2008-05-16 14:31:00,2.0101,2.0101,2.00953,2.00959,21000000.0
2008-05-16 14:32:00,2.00966,2.0097,2.009,2.009,8000000.0
2008-05-16 14:33:00,2.01006,2.01006,2.00955,2.00993,10000000.0
2008-05-16 14:34:00,2.00963,2.00963,2.00787,2.00787,11000000.0
2008-05-16 14:35:00,2.00737,2.00789,2.00731,2.00783,7000000.0
2008-05-16 14:36:00,2.00763,2.00782,2.00719,2.00782,8000000.0
2008-05-16 14:37:00,2.00775,2.00798,2.00737,2.00798,11000000.0
2008-05-16 14:38:00,2.00855,2.00941,2.00855,2.00941,7000000.0
2008-05-16 14:39:00,2.00967,2.00988,2.00928,2.00988,8000000.0
2008-05-16 14:40:00,2.00979,2.00979,2.00944,2.00944,8000000.0
2008-05-16 14:41:00,2.00927,2.00927,2.00885,2.0091,10000000.0
2008-05-16 14:42:00,2.00878,2.00922,2.00878,2.00901,9000000.0
2008-05-16 14:43:00,2.00951,2.00951,2.00923,2.00943,8000000.0
2008-05-16 14:44:00,2.00935,2.00976,2.00912,2.00976,8000000.0
2008-05-16 14:45:00,2.00979,2.00979,2.00951,2.00957,7000000.0
2008-05-16 14:46:00,2.00957,2.00977,2.00957,2.00969,9000000.0
2008-05-16 14:47:00,2.00986,2.01002,2.00943,2.01002,8000000.0
2008-05-16 14:48:00,2.01036,2.01072,2.01036,2.01064,8000000.0
2008-05-16 14:49:00,2.01014,2.01014,2.00968,2.00968,9000000.0
2008-05-16 14:50:00,2.00977,2.00988,2.00937,2.00988,7000000.0
2008-05-16 14:51:00,2.01005,2.01129,2.01005,2.01129,10000000.0
2008-05-16 14:52:00,2.0113,2.0113,2.00975,2.00975,7000000.0
2008-05-16 14:53:00,2.00955,2.00985,2.00894,2.00895,7000000.0
2008-05-16 14:54:00,2.00924,2.01012,2.00924,2.01012,8000000.0
2008-05-16 14:55:00,2.01024,2.01024,2.00937,2.00937,7000000.0
2008-05-16 14:56:00,2.0095,2.00962,2.00917,2.00917,8000000.0
2008-05-16 14:57:00,2.00939,2.00971,2.00926,2.00926,7000000.0
2008-05-16 14:58:00,2.00948,2.01038,2.00948,2.01038,8000000.0
2008-05-16 14:59:00,2.01037,2.01053,2.01002,2.01053,8000000.0
2008-05-16 15:00:00,2.01126,2.01126,2.01059,2.01059,7000000.0
2008-05-16 15:01:00,2.01046,2.01063,2.01036,2.01063,8000000.0
2008-05-16 15:02:00,2.01086,2.0109,2.01077,2.01085,7000000.0
2008-05-16 15:03:00,2.0108,2.01169,2.01075,2.01169,7000000.0
2008-05-16 15:04:00,2.0123,2.0123,2.01172,2.01172,8000000.0
2008-05-16 15:05:00,2.01166,2.01209,2.01166,2.01209,7000000.0
2008-05-16 15:06:00,2.0125,2.0127,2.01162,2.01162,8000000.0
2008-05-16 15:07:00,2.01141,2.01167,2.01132,2.01161,11000000.0
2008-05-16 15:08:00,2.01146,2.01146,2.01103,2.01124,8000000.0
2008-05-16 15:09:00,2.01134,2.01156,2.01134,2.01156,7000000.0
2008-05-16 15:10:00,2.01151,2.01198,2.01151,2.01198,7000000.0
2008-05-16 15:11:00,2.01197,2.01214,2.01192,2.01204,11000000.0
2008-05-16 15:12:00,2.01232,2.01237,2.01195,2.01218,10000000.0
2008-05-16 15:13:00,2.01211,2.01211,2.01182,2.01182,9000000.0
2008-05-16 15:14:00,2.01196,2.01196,2.01144,2.01178,10000000.0
2008-05-16 15:15:00,2.01185,2.01185,2.0114,2.01183,8000000.0
2008-05-16 15:16:00,2.0116,2.01198,2.0116,2.01196,9000000.0
2008-05-16 15:17:00,2.01188,2.01188,2.01148,2.01167,9000000.0
2008-05-16 15:18:00,2.0117,2.01187,2.01161,2.01187,8000000.0
2008-05-16 15:19:00,2.01198,2.01219,2.01191,2.01191,7000000.0
2008-05-16 15:20:00,2.01197,2.01225,2.01197,2.01215,9000000.0
2008-05-16 15:21:00,2.01237,2.01245,2.01204,2.01229,8000000.0
2008-05-16 15:22:00,2.01244,2.01276,2.01209,2.01209,9000000.0
2008-05-16 15:23:00,2.01219,2.01232,2.0121,2.01232,8000000.0
2008-05-16 15:24:00,2.01246,2.01289,2.01246,2.01253,8000000.0
2008-05-16 15:25:00,2.01274,2.01274,2.01179,2.01179,7000000.0
2008-05-16 15:26:00,2.01215,2.01269,2.01215,2.01266,7000000.0
2008-05-16 15:27:00,2.01255,2.01255,2.01234,2.01234,7000000.0
2008-05-16 15:28:00,2.01251,2.01251,2.0122,2.01244,11000000.0
2008-05-16 15:29:00,2.01236,2.01236,2.01197,2.01204,7000000.0
2008-05-16 15:30:00,2.01178,2.01263,2.01178,2.01263,9000000.0
2008-05-16 15:31:00,2.01287,2.01323,2.01283,2.01323,9000000.0
2008-05-16 15:32:00,2.01336,2.01367,2.01304,2.01367,10000000.0
2008-05-16 15:33:00,2.01372,2.01372,2.01306,2.0131,8000000.0
2008-05-16 15:34:00,2.01333,2.01365,2.01327,2.0133,9000000.0
2008-05-16 15:35:00,2.01337,2.01337,2.01313,2.01313,7000000.0
2008-05-16 15:36:00,2.0131,2.01325,2.01287,2.01287,7000000.0
2008-05-16 15:37:00,2.01288,2.01307,2.01278,2.01296,8000000.0
2008-05-16 15:38:00,2.01138,2.01374,2.01138,2.01342,7000000.0
2008-05-16 15:39:00,2.01337,2.01337,2.01287,2.01303,10000000.0
2008-05-16 15:40:00,2.01312,2.01319,2.01288,2.01288,9000000.0
2008-05-16 15:41:00,2.013,2.01323,2.013,2.01313,11000000.0
2008-05-16 15:42:00,2.01347,2.01411,2.01341,2.01411,8000000.0
2008-05-16 15:43:00,2.01368,2.01373,2.01344,2.01371,8000000.0
2008-05-16 15:44:00,2.01392,2.01405,2.01374,2.01405,8000000.0
2008-05-16 15:45:00,2.01409,2.01409,2.01379,2.01379,8000000.0
2008-05-16 15:46:00,2.01396,2.01412,2.01326,2.01326,10000000.0
2008-05-16 15:47:00,2.01329,2.0134,2.0127,2.01273,7000000.0
2008-05-16 15:48:00,2.01249,2.0126,2.01237,2.01245,7000000.0
2008-05-16 15:49:00,2.01253,2.01304,2.01253,2.01277,8000000.0
2008-05-16 15:50:00,2.01247,2.01247,2.01202,2.01238,8000000.0
2008-05-16 15:51:00,2.01253,2.01273,2.01202,2.01202,9000000.0
2008-05-16 15:52:00,2.01165,2.01165,2.01101,2.01112,7000000.0
2008-05-16 15:53:00,2.01151,2.01192,2.01151,2.01185,7000000.0
2008-05-16 15:54:00,2.01209,2.0122,2.0119,2.0122,11000000.0
2008-05-16 15:55:00,2.01291,2.01328,2.01243,2.01328,9000000.0
2008-05-16 15:56:00,2.01337,2.01348,2.01298,2.01298,7000000.0
2008-05-16 15:57:00,2.01315,2.01343,2.01315,2.01343,10000000.0
2008-05-16 15:58:00,2.01342,2.01366,2.01287,2.01287,10000000.0
2008-05-16 15:59:00,2.01258,2.01305,2.01258,2.01303,7000000.0
2008-05-16 16:00:00,2.01274,2.01274,2.01248,2.01263,7000000.0
2008-05-16 16:01:00,2.01307,2.01372,2.01273,2.01372,9000000.0
2008-05-16 16:02:00,2.01412,2.01497,2.0137,2.01497,8000000.0
2008-05-16 16:03:00,2.01458,2.01458,2.01357,2.01357,11000000.0
2008-05-16 16:04:00,2.01297,2.0134,2.01249,2.01249,8000000.0
2008-05-16 16:05:00,2.01227,2.01257,2.01227,2.01257,9000000.0
2008-05-16 16:06:00,2.01283,2.01309,2.01261,2.01261,10000000.0
2008-05-16 16:07:00,2.01313,2.01388,2.01313,2.01388,10000000.0
2008-05-16 16:08:00,2.01393,2.01396,2.01358,2.01379,8000000.0
2008-05-16 16:09:00,2.01413,2.01471,2.01413,2.01471,7000000.0
2008-05-16 16:10:00,2.01455,2.0151,2.01455,2.0151,7000000.0
2008-05-16 16:11:00,2.0149,2.0152,2.0149,2.01492,10000000.0
2008-05-16 16:12:00,2.01531,2.01539,2.01482,2.01482,9000000.0
2008-05-16 16:13:00,2.01474,2.01519,2.01474,2.01515,7000000.0
2008-05-16 16:14:00,2.01508,2.01511,2.01456,2.01458,11000000.0
2008-05-16 16:15:00,2.01469,2.01484,2.01455,2.01484,7000000.0
2008-05-16 16:16:00,2.01476,2.01496,2.01415,2.01415,7000000.0
2008-05-16 16:17:00,2.01407,2.01407,2.01341,2.01341,11000000.0
2008-05-16 16:18:00,2.01327,2.01327,2.01294,2.01327,11000000.0
2008-05-16 16:19:00,2.0135,2.0135,2.01296,2.01319,11000000.0
2008-05-16 16:20:00,2.01338,2.01338,2.01283,2.01283,9000000.0
2008-05-16 16:21:00,2.01258,2.01397,2.01258,2.01397,9000000.0
2008-05-16 16:22:00,2.0139,2.01416,2.01372,2.01416,8000000.0
2008-05-16 16:23:00,2.01376,2.01387,2.01354,2.0136,8000000.0
2008-05-16 16:24:00,2.01439,2.01511,2.01439,2.01504,10000000.0
2008-05-16 16:25:00,2.01456,2.01456,2.01399,2.01407,7000000.0
2008-05-16 16:26:00,2.0142,2.0142,2.01397,2.01412,7000000.0
2008-05-16 16:27:00,2.01394,2.01394,2.01366,2.01374,11000000.0
2008-05-16 16:28:00,2.0134,2.01379,2.01321,2.01339,11000000.0
2008-05-16 16:29:00,2.01357,2.01357,2.01323,2.01323,7000000.0
2008-05-16 16:30:00,2.01315,2.01349,2.01315,2.01343,8000000.0
2008-05-16 16:31:00,2.01304,2.01342,2.01304,2.01342,7000000.0
2008-05-16 16:32:00,2.01355,2.01394,2.01355,2.01394,8000000.0
2008-05-16 16:33:00,2.01401,2.01447,2.01401,2.0141,11000000.0
2008-05-16 16:34:00,2.01356,2.01451,2.01356,2.01451,8000000.0
2008-05-16 16:35:00,2.01491,2.01498,2.01486,2.01492,7000000.0
2008-05-16 16:36:00,2.01495,2.01496,2.01478,2.01478,8000000.0
2008-05-16 16:37:00,2.01512,2.01554,2.01512,2.0154,8000000.0
2008-05-16 16:38:00,2.01571,2.0159,2.01561,2.01568,7000000.0
2008-05-16 16:39:00,2.01541,2.01541,2.01495,2.01495,8000000.0
2008-05-16 16:40:00,2.01504,2.01506,2.01489,2.01506,11000000.0
2008-05-16 16:41:00,2.01516,2.01516,2.01481,2.01487,10000000.0
2008-05-16 16:42:00,2.01472,2.01474,2.01441,2.01474,7000000.0
2008-05-16 16:43:00,2.01485,2.01592,2.01483,2.01592,7000000.0
2008-05-16 16:44:00,2.01625,2.01676,2.01625,2.01659,7000000.0
2008-05-16 16:45:00,2.01597,2.01707,2.01596,2.01707,11000000.0
2008-05-16 16:46:00,2.01713,2.01729,2.01691,2.01729,11000000.0
2008-05-16 16:47:00,2.01817,2.01829,2.01808,2.01829,7000000.0
2008-05-16 16:48:00,2.01808,2.01815,2.01793,2.01815,10000000.0
2008-05-16 16:49:00,2.01786,2.01845,2.01786,2.01821,8000000.0
2008-05-16 16:50:00,2.0183,2.01867,2.0183,2.01867,8000000.0
2008-05-16 16:51:00,2.01876,2.01893,2.01858,2.01893,9000000.0
2008-05-16 16:52:00,2.01923,2.01945,2.01868,2.01868,7000000.0
2008-05-16 16:53:00,2.01833,2.01833,2.01791,2.0182,8000000.0
2008-05-16 16:54:00,2.01889,2.01989,2.01889,2.01989,7000000.0
2008-05-16 16:55:00,2.02014,2.0203,2.02009,2.0203,11000000.0
2008-05-16 16:56:00,2.02026,2.02026,2.0198,2.01996,11000000.0
2008-05-16 16:57:00,2.02021,2.02042,2.02012,2.02042,7000000.0
2008-05-16 16:58:00,2.0206,2.02073,2.02049,2.02052,8000000.0
2008-05-16 16:59:00,2.01889,2.02054,2.01889,2.01978,7000000.0
2008-05-16 17:00:00,2.01901,2.01901,2.01856,2.01879,11000000.0
2008-05-16 17:01:00,2.01856,2.01856,2.01824,2.01824,7000000.0
2008-05-16 17:02:00,2.01791,2.01791,2.01768,2.01768,8000000.0
2008-05-16 17:03:00,2.01822,2.01846,2.01653,2.01846,7000000.0
2008-05-16 17:04:00,2.01882,2.0192,2.01882,2.01918,7000000.0
2008-05-16 17:05:00,2.01888,2.01888,2.01854,2.01862,10000000.0
2008-05-16 17:06:00,2.01865,2.01965,2.01864,2.01965,9000000.0
2008-05-16 17:07:00,2.01997,2.02048,2.01997,2.02034,8000000.0
2008-05-16 17:08:00,2.02016,2.02016,2.01979,2.02003,9000000.0
2008-05-16 17:09:00,2.02005,2.02013,2.01991,2.02013,8000000.0
2008-05-16 17:10:00,2.02054,2.02089,2.02054,2.02069,9000000.0
2008-05-16 17:11:00,2.02064,2.02082,2.0206,2.0206,8000000.0
2008-05-16 17:12:00,2.02046,2.02159,2.02046,2.02159,7000000.0
2008-05-16 17:13:00,2.02184,2.02235,2.02167,2.02233,8000000.0
2008-05-16 17:14:00,2.02265,2.02276,2.02261,2.02269,8000000.0
2008-05-16 17:15:00,2.0224,2.0224,2.02219,2.02225,7000000.0
2008-05-16 17:16:00,2.02271,2.02311,2.02269,2.02311,10000000.0
2008-05-16 17:17:00,2.02307,2.02311,2.02271,2.02275,7000000.0
2008-05-16 17:18:00,2.0226,2.02273,2.02246,2.02257,9000000.0
2008-05-16 17:19:00,2.02276,2.02276,2.02245,2.02255,7000000.0
2008-05-16 17:20:00,2.02211,2.02218,2.02185,2.02185,8000000.0
2008-05-16 17:21:00,2.02134,2.02138,2.02112,2.02115,10000000.0
2008-05-16 17:22:00,2.02071,2.02115,2.02071,2.02115,8000000.0
2008-05-16 17:23:00,2.02142,2.02142,2.02107,2.02107,8000000.0
2008-05-16 17:24:00,2.02118,2.02135,2.02104,2.02135,7000000.0
2008-05-16 17:25:00,2.02121,2.02128,2.02107,2.02126,7000000.0
2008-05-16 17:26:00,2.02137,2.02157,2.02124,2.02149,7000000.0
2008-05-16 17:27:00,2.0211,2.02111,2.0208,2.02111,9000000.0
2008-05-16 17:28:00,2.0208,2.02143,2.02073,2.02143,7000000.0
2008-05-16 17:29:00,2.02125,2.02125,2.02079,2.02079,8000000.0
2008-05-16 17:30:00,2.02082,2.02158,2.02078,2.02158,8000000.0
2008-05-16 17:31:00,2.02159,2.02159,2.0212,2.0212,9000000.0
2008-05-16 17:32:00,2.02146,2.02153,2.0212,2.02121,8000000.0
2008-05-16 17:33:00,2.02118,2.02118,2.02103,2.02109,11000000.0
2008-05-16 17:34:00,2.02058,2.02058,2.01898,2.01899,9000000.0
2008-05-16 17:35:00,2.01899,2.01967,2.0188,2.01967,7000000.0
2008-05-16 17:36:00,2.01997,2.01997,2.01969,2.01991,7000000.0
2008-05-16 17:37:00,2.01989,2.01989,2.01938,2.01941,7000000.0
2008-05-16 17:38:00,2.01943,2.01947,2.01903,2.01903,8000000.0
2008-05-16 17:39:00,2.01862,2.01862,2.01839,2.01856,7000000.0
2008-05-16 17:40:00,2.01858,2.01861,2.01826,2.01826,9000000.0
2008-05-16 17:41:00,2.01786,2.01786,2.01576,2.01576,8000000.0
2008-05-16 17:42:00,2.0155,2.01554,2.01489,2.01554,11000000.0
2008-05-16 17:43:00,2.01615,2.01707,2.01615,2.01707,7000000.0
2008-05-16 17:44:00,2.01737,2.0177,2.01721,2.01753,10000000.0
2008-05-16 17:45:00,2.01657,2.01657,2.01572,2.01582,7000000.0
2008-05-16 17:46:00,2.01578,2.01664,2.01578,2.01664,8000000.0
2008-05-16 17:47:00,2.01647,2.01647,2.01566,2.01566,8000000.0
2008-05-16 17:48:00,2.01562,2.01562,2.01521,2.01526,7000000.0
2008-05-16 17:49:00,2.01474,2.01474,2.01437,2.01437,7000000.0
2008-05-16 17:50:00,2.01437,2.01458,2.01437,2.01445,7000000.0
2008-05-16 17:51:00,2.01407,2.01415,2.01372,2.01415,7000000.0
2008-05-16 17:52:00,2.01427,2.01427,2.01373,2.01373,7000000.0
2008-05-16 17:53:00,2.01367,2.01367,2.01342,2.01357,7000000.0
2008-05-16 17:54:00,2.01354,2.01412,2.01354,2.01412,11000000.0
2008-05-16 17:55:00,2.01383,2.01383,2.013,2.013,7000000.0
2008-05-16 17:56:00,2.01293,2.01312,2.01278,2.01312,7000000.0
2008-05-16 17:57:00,2.01366,2.01383,2.0135,2.01364,10000000.0
2008-05-16 17:58:00,2.01389,2.01456,2.01389,2.01456,10000000.0
2008-05-16 17:59:00,2.01492,2.01499,2.01472,2.01472,10000000.0
2008-05-16 18:00:00,2.01478,2.0151,2.01478,2.01506,10000000.0
2008-05-16 18:01:00,2.01483,2.01505,2.01483,2.01505,8000000.0
2008-05-16 18:02:00,2.01538,2.01538,2.01509,2.01509,8000000.0
2008-05-16 18:03:00,2.01516,2.01529,2.0151,2.0151,10000000.0
2008-05-16 18:04:00,2.01516,2.01519,2.01501,2.01503,8000000.0
2008-05-16 18:05:00,2.01536,2.01607,2.01536,2.01607,10000000.0
2008-05-16 18:06:00,2.01626,2.01633,2.01587,2.01587,10000000.0
2008-05-16 18:07:00,2.01618,2.01618,2.01584,2.01598,8000000.0
2008-05-16 18:08:00,2.01587,2.01587,2.01402,2.01402,8000000.0
2008-05-16 18:09:00,2.01398,2.01447,2.01398,2.01447,8000000.0
2008-05-16 18:10:00,2.01474,2.01509,2.01473,2.01501,11000000.0
2008-05-16 18:11:00,2.01506,2.01508,2.01479,2.01479,7000000.0
2008-05-16 18:12:00,2.01494,2.01522,2.01494,2.01522,9000000.0
2008-05-16 18:13:00,2.01541,2.01545,2.01489,2.01543,11000000.0
2008-05-16 18:14:00,2.01507,2.01517,2.01495,2.01504,7000000.0
2008-05-16 18:15:00,2.01497,2.0151,2.01495,2.01507,8000000.0
2008-05-16 18:16:00,2.01512,2.01525,2.01502,2.01502,11000000.0
2008-05-16 18:17:00,2.01499,2.01499,2.01464,2.01482,10000000.0
2008-05-16 18:18:00,2.01447,2.01448,2.01418,2.01422,8000000.0
2008-05-16 18:19:00,2.014,2.01412,2.01381,2.01382,9000000.0
2008-05-16 18:20:00,2.01391,2.01395,2.01381,2.01382,7000000.0
2008-05-16 18:21:00,2.01423,2.01432,2.01205,2.01378,11000000.0
2008-05-16 18:22:00,2.01402,2.01445,2.01392,2.01445,11000000.0
2008-05-16 18:23:00,2.01426,2.01427,2.01394,2.01418,8000000.0
2008-05-16 18:24:00,2.01401,2.01424,2.01391,2.01424,10000000.0
2008-05-16 18:25:00,2.01432,2.01456,2.01432,2.0145,7000000.0
2008-05-16 18:26:00,2.01444,2.01444,2.01409,2.01428,8000000.0
2008-05-16 18:27:00,2.01418,2.01431,2.01411,2.01431,7000000.0
2008-05-16 18:28:00,2.0142,2.01435,2.01396,2.01396,7000000.0
2008-05-16 18:29:00,2.01335,2.01335,2.0131,2.01318,7000000.0
2008-05-16 18:30:00,2.01328,2.01361,2.01315,2.01361,8000000.0
2008-05-16 18:31:00,2.01366,2.01386,2.01357,2.01386,9000000.0
2008-05-16 18:32:00,2.01401,2.01401,2.01382,2.01389,11000000.0
2008-05-16 18:33:00,2.01387,2.01387,2.01371,2.01371,11000000.0
2008-05-16 18:34:00,2.0137,2.01376,2.01359,2.01359,7000000.0
2008-05-16 18:35:00,2.01364,2.01373,2.01357,2.01358,8000000.0
2008-05-16 18:36:00,2.01377,2.0139,2.01373,2.01373,7000000.0
2008-05-16 18:37:00,2.01368,2.01368,2.01316,2.01316,8000000.0
2008-05-16 18:38:00,2.01341,2.01381,2.01341,2.01349,8000000.0
2008-05-16 18:39:00,2.01322,2.01345,2.01322,2.01323,7000000.0
2008-05-16 18:40:00,2.01287,2.01289,2.01273,2.01288,7000000.0
2008-05-16 18:41:00,2.01273,2.01278,2.01264,2.01277,8000000.0
2008-05-16 18:42:00,2.01305,2.01331,2.01303,2.01303,11000000.0
2008-05-16 18:43:00,2.01302,2.01302,2.01259,2.01274,8000000.0
2008-05-16 18:44:00,2.01256,2.01257,2.01248,2.01248,7000000.0
2008-05-16 18:45:00,2.01253,2.01258,2.01236,2.01249,11000000.0
2008-05-16 18:46:00,2.01249,2.01249,2.01208,2.01236,9000000.0
2008-05-16 18:47:00,2.01267,2.01267,2.01226,2.01226,8000000.0
2008-05-16 18:48:00,2.0126,2.01292,2.01244,2.01292,9000000.0
2008-05-16 18:49:00,2.01294,2.01298,2.01275,2.01288,7000000.0
2008-05-16 18:50:00,2.01287,2.01287,2.01269,2.01273,11000000.0
2008-05-16 18:51:00,2.01265,2.01266,2.01244,2.01264,7000000.0
2008-05-16 18:52:00,2.01256,2.01261,2.01226,2.0124,8000000.0
2008-05-16 18:53:00,2.01191,2.0122,2.01191,2.01196,11000000.0
2008-05-16 18:54:00,2.01174,2.01218,2.01174,2.01212,7000000.0
2008-05-16 18:55:00,2.01211,2.01211,2.01197,2.0121,7000000.0
2008-05-16 18:56:00,2.01221,2.0123,2.01199,2.01199,7000000.0
2008-05-16 18:57:00,2.01256,2.01312,2.01256,2.01312,10000000.0
2008-05-16 18:58:00,2.01329,2.01333,2.01295,2.01314,9000000.0
2008-05-16 18:59:00,2.01355,2.01358,2.01344,2.01355,8000000.0
2008-05-16 19:00:00,2.01367,2.01367,2.01347,2.01367,7000000.0
2008-05-16 19:01:00,2.0138,2.01396,2.0138,2.01387,7000000.0
2008-05-16 19:02:00,2.01418,2.01418,2.01403,2.01408,8000000.0
2008-05-16 19:03:00,2.01376,2.0139,2.01374,2.01383,7000000.0
2008-05-16 19:04:00,2.01393,2.01394,2.01338,2.01344,8000000.0
2008-05-16 19:05:00,2.0139,2.01393,2.01354,2.01354,8000000.0
2008-05-16 19:06:00,2.01367,2.01381,2.01325,2.01372,8000000.0
2008-05-16 19:07:00,2.01392,2.01401,2.01388,2.01401,9000000.0
2008-05-16 19:08:00,2.01389,2.01389,2.01308,2.01349,8000000.0
2008-05-16 19:09:00,2.01339,2.01346,2.01336,2.01337,7000000.0
2008-05-16 19:10:00,2.01313,2.01319,2.0129,2.01304,11000000.0
2008-05-16 19:11:00,2.01317,2.01327,2.01304,2.01322,10000000.0
2008-05-16 19:12:00,2.01323,2.01329,2.01313,2.01322,7000000.0
2008-05-16 19:13:00,2.01283,2.01343,2.01181,2.01333,8000000.0
2008-05-16 19:14:00,2.0136,2.01367,2.01353,2.01355,8000000.0
2008-05-16 19:15:00,2.0137,2.01371,2.01358,2.01362,10000000.0
2008-05-16 19:16:00,2.01375,2.01375,2.0136,2.01363,8000000.0
2008-05-16 19:17:00,2.01364,2.0138,2.01354,2.0138,10000000.0
2008-05-16 19:18:00,2.01384,2.01408,2.01375,2.01408,11000000.0
2008-05-16 19:19:00,2.01416,2.01418,2.01407,2.01418,8000000.0
2008-05-16 19:20:00,2.01432,2.01449,2.01416,2.01449,11000000.0
2008-05-16 19:21:00,2.01463,2.01476,2.01453,2.01453,10000000.0
2008-05-16 19:22:00,2.0145,2.01465,2.01444,2.01465,9000000.0
2008-05-16 19:23:00,2.01461,2.01464,2.01439,2.01455,8000000.0
2008-05-16 19:24:00,2.01449,2.01456,2.01432,2.01456,9000000.0
2008-05-16 19:25:00,2.01419,2.01419,2.01351,2.01378,9000000.0
2008-05-16 19:26:00,2.01364,2.01408,2.01364,2.01408,7000000.0
2008-05-16 19:27:00,2.01422,2.0143,2.01419,2.01419,8000000.0
2008-05-16 19:28:00,2.01434,2.01446,2.01427,2.01441,10000000.0
2008-05-16 19:29:00,2.01443,2.01459,2.01439,2.01459,7000000.0
2008-05-16 19:30:00,2.01456,2.01469,2.01455,2.01466,10000000.0
2008-05-16 19:31:00,2.01474,2.01474,2.0144,2.0144,7000000.0
2008-05-16 19:32:00,2.01445,2.01451,2.01431,2.01448,10000000.0
2008-05-16 19:33:00,2.01425,2.01459,2.01425,2.0145,7000000.0
2008-05-16 19:34:00,2.0145,2.01459,2.0145,2.01457,8000000.0
2008-05-16 19:35:00,2.01466,2.01474,2.01466,2.01472,7000000.0
2008-05-16 19:36:00,2.01456,2.01456,2.01442,2.01452,7000000.0
2008-05-16 19:37:00,2.01453,2.01455,2.01439,2.01448,8000000.0
2008-05-16 19:38:00,2.01477,2.01512,2.01477,2.01512,8000000.0
2008-05-16 19:39:00,2.01521,2.01523,2.01502,2.01502,8000000.0
2008-05-16 19:40:00,2.01518,2.01558,2.01518,2.01558,7000000.0
2008-05-16 19:41:00,2.01564,2.0157,2.0154,2.0157,9000000.0
2008-05-16 19:42:00,2.0156,2.0158,2.0156,2.01577,7000000.0
2008-05-16 19:43:00,2.0159,2.01629,2.01587,2.01629,11000000.0
2008-05-16 19:44:00,2.01647,2.01651,2.01634,2.01634,8000000.0
2008-05-16 19:45:00,2.01639,2.01639,2.01618,2.0162,9000000.0
2008-05-16 19:46:00,2.01626,2.01626,2.01609,2.01609,7000000.0
2008-05-16 19:47:00,2.01626,2.01639,2.01612,2.01619,9000000.0
2008-05-16 19:48:00,2.01648,2.01689,2.01648,2.01687,8000000.0
2008-05-16 19:49:00,2.0169,2.01709,2.0169,2.01706,7000000.0
2008-05-16 19:50:00,2.01708,2.01731,2.01703,2.01727,7000000.0
2008-05-16 19:51:00,2.01729,2.01729,2.01711,2.01729,7000000.0
2008-05-16 19:52:00,2.01727,2.01727,2.01712,2.01714,7000000.0
2008-05-16 19:53:00,2.01692,2.01698,2.01688,2.01689,7000000.0
2008-05-16 19:54:00,2.01691,2.017,2.01686,2.017,8000000.0
2008-05-16 19:55:00,2.01679,2.01714,2.01679,2.01686,8000000.0
2008-05-16 19:56:00,2.01703,2.01703,2.01628,2.0165,8000000.0
2008-05-16 19:57:00,2.01644,2.01684,2.01644,2.01684,7000000.0
2008-05-16 19:58:00,2.01708,2.01724,2.01694,2.01712,10000000.0
2008-05-16 19:59:00,2.01688,2.01705,2.01687,2.01705,8000000.0
2008-05-16 20:00:00,2.01708,2.01708,2.0166,2.01679,7000000.0
2008-05-16 20:01:00,2.01648,2.01648,2.01615,2.01637,7000000.0
2008-05-16 20:02:00,2.01669,2.01682,2.01665,2.01668,7000000.0
2008-05-16 20:03:00,2.01661,2.01666,2.01649,2.01664,9000000.0
2008-05-16 20:04:00,2.01668,2.01695,2.01666,2.01695,9000000.0
2008-05-16 20:05:00,2.01688,2.01711,2.01681,2.01711,9000000.0
2008-05-16 20:06:00,2.01727,2.01727,2.01694,2.01694,11000000.0
2008-05-16 20:07:00,2.017,2.017,2.01656,2.01656,10000000.0
2008-05-16 20:08:00,2.01662,2.01695,2.0164,2.01695,8000000.0
2008-05-16 20:09:00,2.01687,2.01709,2.01687,2.01708,7000000.0
2008-05-16 20:10:00,2.01676,2.01676,2.0163,2.0163,8000000.0
2008-05-16 20:11:00,2.01617,2.01621,2.01555,2.01555,8000000.0
2008-05-16 20:12:00,2.01565,2.01608,2.01563,2.01608,7000000.0
2008-05-16 20:13:00,2.01612,2.01612,2.01554,2.01554,10000000.0
2008-05-16 20:14:00,2.01508,2.01508,2.01491,2.01499,7000000.0
2008-05-16 20:15:00,2.01483,2.01489,2.01471,2.01489,7000000.0
2008-05-16 20:16:00,2.01464,2.01497,2.01464,2.01497,7000000.0
2008-05-16 20:17:00,2.0153,2.01568,2.0153,2.01568,11000000.0
2008-05-16 20:18:00,2.0154,2.01582,2.0154,2.01579,9000000.0
2008-05-16 20:19:00,2.01563,2.01579,2.01562,2.01562,8000000.0
2008-05-16 20:20:00,2.01551,2.01582,2.01542,2.01582,7000000.0
2008-05-16 20:21:00,2.01586,2.01607,2.01582,2.016,11000000.0
2008-05-16 20:22:00,2.01612,2.01633,2.01612,2.01626,7000000.0
2008-05-16 20:23:00,2.01636,2.01636,2.01618,2.01618,7000000.0
2008-05-16 20:24:00,2.01631,2.01657,2.01631,2.01657,8000000.0
2008-05-16 20:25:00,2.01656,2.01699,2.0165,2.0165,11000000.0
2008-05-16 20:26:00,2.01647,2.01655,2.01643,2.01653,8000000.0
2008-05-16 20:27:00,2.01699,2.01733,2.01698,2.01733,9000000.0
2008-05-16 20:28:00,2.01744,2.0176,2.01742,2.01742,7000000.0
2008-05-16 20:29:00,2.01736,2.01737,2.01726,2.01726,8000000.0
2008-05-16 20:30:00,2.01743,2.01761,2.01722,2.01722,8000000.0
2008-05-16 20:31:00,2.01744,2.01766,2.01741,2.01766,7000000.0
2008-05-16 20:32:00,2.01769,2.01769,2.01751,2.01762,7000000.0
2008-05-16 20:33:00,2.01739,2.01743,2.0171,2.01736,7000000.0
2008-05-16 20:34:00,2.01732,2.0174,2.01728,2.0174,8000000.0
2008-05-16 20:35:00,2.01728,2.01764,2.01728,2.01764,9000000.0
2008-05-16 20:36:00,2.01719,2.01756,2.01719,2.01756,7000000.0
2008-05-16 20:37:00,2.01755,2.01755,2.01721,2.01728,11000000.0
2008-05-16 20:38:00,2.01735,2.01742,2.01725,2.01737,10000000.0
2008-05-16 20:39:00,2.0173,2.0173,2.01699,2.01726,9000000.0
2008-05-16 20:40:00,2.01722,2.01733,2.01716,2.01724,8000000.0
2008-05-16 20:41:00,2.01716,2.01716,2.01677,2.01677,8000000.0
2008-05-16 20:42:00,2.01655,2.01684,2.01647,2.01658,11000000.0
2008-05-16 20:43:00,2.01674,2.01674,2.01655,2.01665,8000000.0
2008-05-16 20:44:00,2.01664,2.01682,2.01661,2.01667,10000000.0
2008-05-16 20:45:00,2.01652,2.01654,2.01645,2.01645,7000000.0
2008-05-16 20:46:00,2.0165,2.0165,2.01634,2.0164,8000000.0
2008-05-16 20:47:00,2.0163,2.0163,2.01615,2.01615,7000000.0
2008-05-16 20:48:00,2.01603,2.01654,2.01599,2.01654,10000000.0
2008-05-16 20:49:00,2.01663,2.01674,2.01661,2.01661,7000000.0
2008-05-16 20:50:00,2.01675,2.01691,2.01656,2.01691,8000000.0
2008-05-16 20:51:00,2.0169,2.0169,2.01662,2.01686,9000000.0
2008-05-16 20:52:00,2.01643,2.01643,2.0159,2.01616,11000000.0
2008-05-16 20:53:00,2.01646,2.01712,2.01646,2.01675,11000000.0
2008-05-16 20:54:00,2.01612,2.01612,2.01545,2.01545,11000000.0
2008-05-16 20:55:00,2.0153,2.01533,2.0152,2.01524,8000000.0
2008-05-16 20:56:00,2.01543,2.01586,2.01543,2.01586,7000000.0
2008-05-16 20:57:00,2.01542,2.01542,2.01508,2.01511,9000000.0
2008-05-16 20:58:00,2.01501,2.0151,2.01482,2.01482,7000000.0
2008-05-16 20:59:00,2.0153,2.01572,2.0153,2.01572,7000000.0
2008-05-16 21:00:00,2.01532,2.01532,2.01502,2.01516,7000000.0
2008-05-16 21:01:00,2.01502,2.01502,2.01478,2.01481,7000000.0
2008-05-16 21:02:00,2.01536,2.01572,2.01536,2.01572,7000000.0
2008-05-16 21:03:00,2.01582,2.01587,2.0157,2.01572,8000000.0
2008-05-16 21:04:00,2.0156,2.01573,2.01536,2.0157,7000000.0
2008-05-16 21:05:00,2.01531,2.01538,2.01528,2.01535,7000000.0
2008-05-16 21:06:00,2.01531,2.01545,2.01525,2.01537,8000000.0
2008-05-16 21:07:00,2.01539,2.01539,2.01522,2.01531,8000000.0
2008-05-16 21:08:00,2.01525,2.01531,2.0152,2.01525,10000000.0
2008-05-16 21:09:00,2.01525,2.01543,2.01508,2.01508,10000000.0
2008-05-16 21:10:00,2.01528,2.01536,2.01521,2.01528,8000000.0
2008-05-16 21:11:00,2.01551,2.01576,2.01551,2.01573,7000000.0
2008-05-16 21:12:00,2.01592,2.01613,2.01592,2.01613,8000000.0
2008-05-16 21:13:00,2.01618,2.01618,2.01583,2.01605,10000000.0
2008-05-16 21:14:00,2.01609,2.01609,2.01574,2.01579,8000000.0
2008-05-16 21:15:00,2.01576,2.01582,2.01565,2.01582,8000000.0
2008-05-16 21:16:00,2.01583,2.01597,2.01554,2.01554,7000000.0
2008-05-16 21:17:00,2.0158,2.01586,2.01561,2.01581,6000000.0
2008-05-16 21:18:00,2.01578,2.01579,2.01563,2.01574,4000000.0
2008-05-16 21:19:00,2.01603,2.01629,2.01572,2.0159,9000000.0
2008-05-16 21:20:00,2.01564,2.01592,2.01555,2.01557,11000000.0
2008-05-16 21:21:00,2.01582,2.0168,2.01582,2.0168,10000000.0
2008-05-16 21:22:00,2.01692,2.01706,2.01685,2.01691,10000000.0
2008-05-16 21:23:00,2.01709,2.01735,2.01691,2.01691,7000000.0
2008-05-16 21:24:00,2.01681,2.01698,2.01662,2.01662,11000000.0
2008-05-16 21:25:00,2.01678,2.01678,2.01654,2.01654,7000000.0
2008-05-16 21:26:00,2.01689,2.01689,2.01639,2.01639,7000000.0
2008-05-16 21:27:00,2.01619,2.01619,2.01558,2.01562,7000000.0
2008-05-16 21:28:00,2.01566,2.01598,2.01559,2.01598,7000000.0
2008-05-16 21:29:00,2.01639,2.01659,2.01632,2.01659,8000000.0
2008-05-16 21:30:00,2.01576,2.01576,2.01418,2.01426,8000000.0
2008-05-16 21:31:00,2.01447,2.01447,2.01418,2.01421,8000000.0
2008-05-16 21:32:00,2.0134,2.01351,2.01266,2.01323,7000000.0
2008-05-16 21:33:00,2.01367,2.01395,2.01367,2.01395,11000000.0
2008-05-16 21:34:00,2.01402,2.01409,2.01393,2.01409,11000000.0
2008-05-16 21:35:00,2.01401,2.01401,2.01369,2.01394,11000000.0
2008-05-16 21:36:00,2.01393,2.01402,2.01387,2.01401,8000000.0
2008-05-16 21:37:00,2.01397,2.01397,2.01369,2.01379,8000000.0
2008-05-16 21:38:00,2.0138,2.01454,2.0138,2.01454,8000000.0
2008-05-16 21:39:00,2.01465,2.01468,2.01455,2.01464,9000000.0
2008-05-16 21:40:00,2.01452,2.01452,2.01434,2.01434,7000000.0
2008-05-16 21:41:00,2.0144,2.0144,2.01401,2.01411,9000000.0
2008-05-16 21:42:00,2.01417,2.01418,2.01404,2.0141,7000000.0
2008-05-16 21:43:00,2.01384,2.01421,2.01378,2.01386,9000000.0
2008-05-16 21:44:00,2.01395,2.01421,2.01395,2.01421,8000000.0
2008-05-16 21:45:00,2.01429,2.01446,2.01428,2.01435,10000000.0
2008-05-16 21:46:00,2.0145,2.01478,2.0145,2.01478,8000000.0
2008-05-16 21:47:00,2.0148,2.0148,2.01451,2.01456,8000000.0
2008-05-16 21:48:00,2.01458,2.0148,2.01458,2.0148,8000000.0
2008-05-16 21:49:00,2.01471,2.01499,2.01462,2.01482,8000000.0
2008-05-16 21:50:00,2.01491,2.015,2.01481,2.01481,8000000.0
2008-05-16 21:51:00,2.01487,2.01497,2.01484,2.01484,7000000.0
2008-05-16 21:52:00,2.01491,2.015,2.01491,2.015,7000000.0
2008-05-16 21:53:00,2.01504,2.01517,2.01498,2.01517,7000000.0
2008-05-16 21:54:00,2.01523,2.0153,2.01504,2.0153,7000000.0
2008-05-16 21:55:00,2.01523,2.01523,2.01498,2.01506,7000000.0
2008-05-16 21:56:00,2.01503,2.01522,2.015,2.01522,8000000.0
2008-05-16 21:57:00,2.01526,2.01526,2.01505,2.01514,7000000.0
2008-05-16 21:58:00,2.01514,2.01551,2.01514,2.01536,7000000.0
2008-05-16 21:59:00,2.01562,2.01569,2.01521,2.01542,8000000.0
2008-05-16 22:00:00,2.01538,2.01547,2.01496,2.01547,10000000.0
2008-05-16 22:01:00,2.01554,2.01558,2.01442,2.01442,9000000.0
2008-05-16 22:02:00,2.01495,2.01495,2.0143,2.0143,8000000.0
2008-05-16 22:03:00,2.01424,2.01428,2.01408,2.01408,7000000.0
2008-05-16 22:04:00,2.01425,2.0143,2.01417,2.01423,8000000.0
2008-05-16 22:05:00,2.01426,2.01441,2.01426,2.01441,10000000.0
2008-05-16 22:06:00,2.01449,2.01471,2.01449,2.01468,7000000.0
2008-05-16 22:07:00,2.01461,2.01461,2.01431,2.01431,8000000.0
2008-05-16 22:08:00,2.01449,2.0147,2.01444,2.01444,8000000.0
2008-05-16 22:09:00,2.01455,2.01455,2.01423,2.0143,9000000.0
2008-05-16 22:10:00,2.01425,2.01446,2.01425,2.01437,8000000.0
2008-05-16 22:11:00,2.01453,2.01463,2.01445,2.01458,9000000.0
2008-05-16 22:12:00,2.01446,2.01454,2.01446,2.01452,8000000.0
2008-05-16 22:13:00,2.01443,2.01443,2.01412,2.01412,7000000.0
2008-05-16 22:14:00,2.0141,2.0141,2.01384,2.01404,11000000.0
2008-05-16 22:15:00,2.01419,2.01422,2.0141,2.01422,6000000.0
2008-05-16 22:16:00,2.01416,2.01432,2.01399,2.01432,9000000.0
2008-05-16 22:17:00,2.015,2.01502,2.01463,2.01463,7000000.0
2008-05-16 22:18:00,2.01432,2.01435,2.01423,2.01428,8000000.0
2008-05-16 22:19:00,2.01443,2.01459,2.01424,2.01431,7000000.0
2008-05-16 22:20:00,2.01428,2.0145,2.01428,2.0145,7000000.0
2008-05-16 22:21:00,2.01477,2.01481,2.01427,2.01427,9000000.0
2008-05-16 22:22:00,2.01456,2.01465,2.01455,2.01463,7000000.0
2008-05-16 22:23:00,2.01461,2.01461,2.01448,2.01454,9000000.0
2008-05-16 22:24:00,2.0143,2.01465,2.0143,2.01462,7000000.0
2008-05-16 22:25:00,2.01449,2.01449,2.01393,2.01414,8000000.0
2008-05-16 22:26:00,2.01437,2.01455,2.01404,2.01444,9000000.0
2008-05-16 22:27:00,2.01422,2.01441,2.01422,2.01435,8000000.0
2008-05-16 22:28:00,2.01435,2.01435,2.01409,2.01427,8000000.0
2008-05-16 22:29:00,2.01421,2.01432,2.01421,2.01425,10000000.0
2008-05-16 22:30:00,2.01432,2.01441,2.01424,2.01432,7000000.0
2008-05-16 22:31:00,2.01417,2.01425,2.01417,2.01421,9000000.0
2008-05-16 22:32:00,2.01397,2.01433,2.01397,2.01401,8000000.0
2008-05-16 22:33:00,2.01392,2.01394,2.01373,2.01384,7000000.0
2008-05-16 22:34:00,2.01374,2.01423,2.01374,2.01423,7000000.0
2008-05-16 22:35:00,2.01493,2.01493,2.01465,2.01485,8000000.0
2008-05-16 22:36:00,2.01494,2.01502,2.01489,2.01492,10000000.0
2008-05-16 22:37:00,2.01477,2.0148,2.01462,2.01462,7000000.0
2008-05-16 22:38:00,2.01479,2.01491,2.01477,2.01477,8000000.0
2008-05-16 22:39:00,2.01479,2.01491,2.01479,2.01486,9000000.0
2008-05-16 22:40:00,2.01486,2.01486,2.01458,2.01472,7000000.0
2008-05-16 22:41:00,2.01458,2.01459,2.0142,2.01427,8000000.0
2008-05-16 22:42:00,2.01418,2.01436,2.01418,2.01436,2000000.0
2008-05-16 22:43:00,2.01449,2.01477,2.01449,2.01476,7000000.0
2008-05-16 22:44:00,2.01474,2.0148,2.01474,2.0148,7000000.0
2008-05-16 22:45:00,2.0146,2.01469,2.01439,2.01453,7000000.0
2008-05-16 22:46:00,2.0143,2.01441,2.01418,2.01436,8000000.0
2008-05-16 22:47:00,2.01417,2.01423,2.01402,2.01413,11000000.0
2008-05-16 22:48:00,2.01409,2.01431,2.01393,2.01431,8000000.0
2008-05-16 22:49:00,2.01428,2.01434,2.01412,2.0142,7000000.0
2008-05-16 22:50:00,2.01406,2.0141,2.01373,2.0141,7000000.0
2008-05-16 22:51:00,2.01406,2.01437,2.01406,2.01437,10000000.0
2008-05-16 22:52:00,2.01447,2.01463,2.01438,2.01444,8000000.0
2008-05-16 22:53:00,2.01433,2.01453,2.01429,2.01429,7000000.0
2008-05-16 22:54:00,2.01474,2.01516,2.01474,2.0151,8000000.0
2008-05-16 22:55:00,2.01466,2.01466,2.01399,2.01399,7000000.0
2008-05-16 22:56:00,2.0141,2.0141,2.01329,2.01329,7000000.0
2008-05-16 22:57:00,2.01257,2.01269,2.01233,2.01269,7000000.0
2008-05-16 22:58:00,2.01242,2.01267,2.01242,2.01267,7000000.0
2008-05-16 22:59:00,2.01224,2.01224,2.01122,2.01122,7000000.0
2008-05-18 23:00:00,2.01292,2.01478,2.01172,2.01172,8000000.0
2008-05-18 23:01:00,2.01203,2.01203,2.01161,2.01161,8000000.0
2008-05-18 23:02:00,2.01152,2.01196,2.01152,2.01174,8000000.0
2008-05-18 23:04:00,2.01185,2.012,2.01161,2.01192,8000000.0
2008-05-18 23:05:00,2.01192,2.01211,2.01172,2.01204,8000000.0
2008-05-18 23:06:00,2.01003,2.01124,2.01003,2.01124,9000000.0
2008-05-18 23:07:00,2.01207,2.01207,2.01162,2.01162,10000000.0
2008-05-18 23:08:00,2.01277,2.01298,2.01277,2.01289,7000000.0
2008-05-18 23:09:00,2.01287,2.01288,2.01276,2.0128,9000000.0
2008-05-18 23:10:00,2.01207,2.0121,2.01182,2.0121,11000000.0
2008-05-18 23:11:00,2.0127,2.01294,2.0127,2.01293,7000000.0
2008-05-18 23:12:00,2.01212,2.01212,2.01194,2.01194,7000000.0
2008-05-18 23:13:00,2.0129,2.01297,2.0128,2.01297,7000000.0
2008-05-18 23:14:00,2.01251,2.01257,2.01207,2.01207,11000000.0
2008-05-18 23:15:00,2.01294,2.01306,2.01292,2.01303,9000000.0
2008-05-18 23:18:00,2.013,2.01306,2.01293,2.01299,8000000.0
2008-05-18 23:19:00,2.01195,2.0121,2.01195,2.01209,7000000.0
2008-05-18 23:20:00,2.01304,2.01306,2.01295,2.01301,9000000.0
2008-05-18 23:22:00,2.01283,2.01289,2.0128,2.0128,5000000.0
2008-05-18 23:23:00,2.01258,2.0128,2.01258,2.0128,8000000.0
2008-05-18 23:24:00,2.0124,2.0124,2.01196,2.01196,7000000.0
2008-05-18 23:26:00,2.01183,2.01237,2.01183,2.0121,8000000.0
2008-05-18 23:27:00,2.01272,2.01286,2.0125,2.01276,5000000.0
2008-05-18 23:28:00,2.01283,2.01294,2.01278,2.01285,10000000.0
2008-05-18 23:29:00,2.01304,2.01304,2.0128,2.01297,9000000.0
2008-05-18 23:32:00,2.01295,2.01308,2.01295,2.01308,8000000.0
2008-05-18 23:33:00,2.01294,2.01294,2.01234,2.01234,7000000.0
2008-05-18 23:34:00,2.01199,2.01239,2.01199,2.01232,11000000.0
2008-05-18 23:35:00,2.01256,2.01284,2.01256,2.01284,9000000.0
2008-05-18 23:36:00,2.01254,2.01254,2.0124,2.0124,7000000.0
2008-05-18 23:38:00,2.01217,2.01234,2.01217,2.01232,8000000.0
2008-05-18 23:39:00,2.01242,2.01246,2.01217,2.01229,10000000.0
2008-05-18 23:40:00,2.01246,2.01246,2.0123,2.01239,7000000.0
2008-05-18 23:42:00,2.01227,2.01243,2.01223,2.01243,6000000.0
2008-05-18 23:43:00,2.01227,2.01248,2.01219,2.01219,7000000.0
2008-05-18 23:44:00,2.01252,2.01278,2.01237,2.01278,7000000.0
2008-05-18 23:45:00,2.01221,2.0125,2.01221,2.0123,7000000.0
2008-05-18 23:46:00,2.01253,2.01253,2.0122,2.01225,8000000.0
2008-05-18 23:47:00,2.01239,2.01239,2.0118,2.01217,8000000.0
2008-05-18 23:48:00,2.0122,2.0124,2.01218,2.01225,7000000.0
2008-05-18 23:50:00,2.0124,2.01243,2.01234,2.01234,8000000.0
2008-05-18 23:52:00,2.01226,2.01241,2.01214,2.0123,11000000.0
2008-05-18 23:53:00,2.01213,2.01238,2.01213,2.01238,8000000.0
2008-05-18 23:54:00,2.01056,2.0126,2.01056,2.01243,9000000.0
2008-05-18 23:55:00,2.01213,2.0125,2.01213,2.01243,8000000.0
2008-05-18 23:56:00,2.01243,2.01255,2.01242,2.01242,8000000.0
2008-05-18 23:57:00,2.01253,2.01253,2.01232,2.01244,8000000.0
2008-05-18 23:58:00,2.01243,2.01243,2.01225,2.01226,7000000.0
2008-05-18 23:59:00,2.0123,2.01237,2.0122,2.01237,6000000.0
2008-05-19 00:00:00,2.01227,2.01248,2.01227,2.01248,7000000.0
2008-05-19 00:01:00,2.01266,2.01276,2.01252,2.01256,8000000.0
2008-05-19 00:02:00,2.01264,2.01264,2.01245,2.01251,8000000.0
2008-05-19 00:03:00,2.01252,2.01263,2.01238,2.01238,10000000.0
2008-05-19 00:04:00,2.0124,2.01266,2.01218,2.01266,7000000.0
2008-05-19 00:05:00,2.01238,2.0127,2.01238,2.01244,11000000.0
2008-05-19 00:06:00,2.01271,2.01377,2.01271,2.01377,10000000.0
2008-05-19 00:07:00,2.01407,2.01414,2.01402,2.01411,8000000.0
2008-05-19 00:08:00,2.01411,2.01429,2.01398,2.01429,9000000.0
2008-05-19 00:09:00,2.01421,2.01425,2.01412,2.01414,7000000.0
2008-05-19 00:10:00,2.0143,2.01433,2.01404,2.01415,8000000.0
2008-05-19 00:11:00,2.0143,2.01437,2.01425,2.0143,11000000.0
2008-05-19 00:12:00,2.01412,2.01437,2.01412,2.01423,7000000.0
2008-05-19 00:13:00,2.0143,2.01471,2.0143,2.01471,8000000.0
2008-05-19 00:14:00,2.01462,2.01462,2.01425,2.01428,8000000.0
2008-05-19 00:15:00,2.0143,2.01482,2.0143,2.01473,8000000.0
2008-05-19 00:16:00,2.01487,2.01487,2.01444,2.01464,7000000.0
2008-05-19 00:17:00,2.0153,2.0153,2.0153,2.0153,10000000.0
2008-05-19 00:18:00,2.01487,2.01487,2.01438,2.01438,10000000.0
2008-05-19 00:19:00,2.01492,2.01497,2.01433,2.01452,11000000.0
2008-05-19 00:20:00,2.01468,2.01479,2.01463,2.01463,8000000.0
2008-05-19 00:21:00,2.01452,2.01452,2.01396,2.01396,7000000.0
2008-05-19 00:22:00,2.01397,2.01435,2.01396,2.01435,9000000.0
2008-05-19 00:23:00,2.01452,2.01464,2.01439,2.01447,8000000.0
2008-05-19 00:24:00,2.01441,2.01441,2.01423,2.01435,10000000.0
2008-05-19 00:25:00,2.01429,2.01451,2.01419,2.01451,9000000.0
2008-05-19 00:26:00,2.01484,2.01507,2.01484,2.01506,7000000.0
2008-05-19 00:27:00,2.01508,2.01568,2.01508,2.01542,9000000.0
2008-05-19 00:28:00,2.0154,2.01549,2.01533,2.01549,9000000.0
2008-05-19 00:29:00,2.01546,2.01552,2.01536,2.01536,8000000.0
2008-05-19 00:30:00,2.01512,2.01514,2.01489,2.01491,11000000.0
2008-05-19 00:31:00,2.01474,2.01474,2.01444,2.01444,8000000.0
2008-05-19 00:32:00,2.01452,2.01465,2.01448,2.01464,8000000.0
2008-05-19 00:33:00,2.01479,2.01544,2.01479,2.01541,7000000.0
2008-05-19 00:34:00,2.01567,2.01606,2.01564,2.01606,8000000.0
2008-05-19 00:35:00,2.01608,2.01608,2.01572,2.01574,10000000.0
2008-05-19 00:36:00,2.01604,2.01617,2.01595,2.01617,7000000.0
2008-05-19 00:37:00,2.01629,2.01629,2.01571,2.01616,8000000.0
2008-05-19 00:38:00,2.01654,2.01678,2.01632,2.01678,7000000.0
2008-05-19 00:39:00,2.01703,2.01761,2.01698,2.01761,10000000.0
2008-05-19 00:40:00,2.01795,2.0181,2.01795,2.01798,7000000.0
2008-05-19 00:41:00,2.01792,2.01792,2.0177,2.01774,10000000.0
2008-05-19 00:42:00,2.01768,2.01786,2.0172,2.01771,11000000.0
2008-05-19 00:43:00,2.01759,2.01759,2.01708,2.01708,8000000.0
2008-05-19 00:44:00,2.0174,2.0174,2.01719,2.01719,7000000.0
2008-05-19 00:45:00,2.01702,2.01727,2.01701,2.01725,8000000.0
2008-05-19 00:46:00,2.01705,2.01735,2.01705,2.01718,11000000.0
2008-05-19 00:47:00,2.01718,2.01729,2.01702,2.01729,11000000.0
2008-05-19 00:48:00,2.0175,2.0175,2.01732,2.01747,10000000.0
2008-05-19 00:49:00,2.01752,2.01781,2.01752,2.01781,10000000.0
2008-05-19 00:50:00,2.01782,2.01785,2.0175,2.0175,8000000.0
2008-05-19 00:51:00,2.01734,2.01746,2.01725,2.01744,7000000.0
2008-05-19 00:52:00,2.01753,2.01755,2.01742,2.01755,8000000.0
2008-05-19 00:53:00,2.01749,2.01772,2.01749,2.0177,10000000.0
2008-05-19 00:54:00,2.01746,2.01752,2.01735,2.01735,8000000.0
2008-05-19 00:55:00,2.01702,2.01721,2.017,2.01721,7000000.0
2008-05-19 00:56:00,2.01728,2.01755,2.01728,2.01755,7000000.0
2008-05-19 00:57:00,2.0173,2.01743,2.01718,2.01718,8000000.0
2008-05-19 00:58:00,2.01723,2.01723,2.01702,2.01713,8000000.0
2008-05-19 00:59:00,2.01655,2.01655,2.01643,2.01647,7000000.0
2008-05-19 01:00:00,2.01609,2.01609,2.01576,2.01587,9000000.0
2008-05-19 01:01:00,2.01626,2.01626,2.01597,2.01624,7000000.0
2008-05-19 01:02:00,2.01643,2.01643,2.01612,2.01636,8000000.0
2008-05-19 01:03:00,2.01646,2.01666,2.01645,2.01666,10000000.0
2008-05-19 01:04:00,2.01647,2.01665,2.01641,2.01644,8000000.0
2008-05-19 01:05:00,2.01644,2.01649,2.01636,2.01639,7000000.0
2008-05-19 01:06:00,2.01641,2.01644,2.01621,2.01621,8000000.0
2008-05-19 01:07:00,2.01622,2.01647,2.01622,2.01641,7000000.0
2008-05-19 01:08:00,2.01655,2.01655,2.01612,2.01618,8000000.0
2008-05-19 01:09:00,2.01598,2.01604,2.01589,2.01591,7000000.0
2008-05-19 01:10:00,2.01609,2.01653,2.01609,2.01631,11000000.0
2008-05-19 01:11:00,2.01639,2.01639,2.01612,2.01622,11000000.0
2008-05-19 01:12:00,2.01631,2.01631,2.01614,2.01623,11000000.0
2008-05-19 01:13:00,2.0161,2.0161,2.01558,2.01575,7000000.0
2008-05-19 01:14:00,2.01578,2.01578,2.01544,2.01544,8000000.0
2008-05-19 01:15:00,2.01548,2.01564,2.01533,2.01564,7000000.0
2008-05-19 01:16:00,2.01543,2.01544,2.01523,2.01544,9000000.0
2008-05-19 01:17:00,2.01582,2.01613,2.01582,2.01612,8000000.0
2008-05-19 01:18:00,2.01617,2.0163,2.01612,2.0163,8000000.0
2008-05-19 01:19:00,2.01634,2.01635,2.01624,2.01628,7000000.0
2008-05-19 01:20:00,2.01622,2.01622,2.01578,2.01578,8000000.0
2008-05-19 01:21:00,2.01481,2.01524,2.01481,2.01524,5000000.0
2008-05-19 01:22:00,2.01547,2.01605,2.01547,2.01605,7000000.0
2008-05-19 01:23:00,2.01602,2.01602,2.01525,2.01525,7000000.0
2008-05-19 01:24:00,2.01525,2.01562,2.01525,2.01562,11000000.0
2008-05-19 01:25:00,2.01568,2.01582,2.01549,2.01549,7000000.0
2008-05-19 01:26:00,2.01538,2.01556,2.01529,2.01529,8000000.0
2008-05-19 01:27:00,2.01556,2.01556,2.01534,2.01534,7000000.0
2008-05-19 01:28:00,2.01527,2.01532,2.01509,2.01532,8000000.0
2008-05-19 01:29:00,2.01534,2.01547,2.01527,2.01547,10000000.0
2008-05-19 01:30:00,2.01546,2.01546,2.01524,2.01544,7000000.0
2008-05-19 01:31:00,2.01527,2.01554,2.01514,2.01514,7000000.0
2008-05-19 01:32:00,2.01546,2.016,2.01546,2.016,9000000.0
2008-05-19 01:33:00,2.01634,2.01634,2.01625,2.01628,7000000.0
2008-05-19 01:34:00,2.01622,2.01628,2.01617,2.01625,11000000.0
2008-05-19 01:35:00,2.01616,2.01625,2.01579,2.01581,8000000.0
2008-05-19 01:36:00,2.01638,2.01638,2.01615,2.01632,10000000.0
2008-05-19 01:37:00,2.01633,2.01642,2.0163,2.01634,8000000.0
2008-05-19 01:38:00,2.01639,2.01641,2.01629,2.01637,7000000.0
2008-05-19 01:39:00,2.01634,2.01648,2.01628,2.01648,9000000.0
2008-05-19 01:40:00,2.01652,2.01666,2.01626,2.01643,11000000.0
2008-05-19 01:41:00,2.01607,2.01627,2.01607,2.01607,11000000.0
2008-05-19 01:42:00,2.01625,2.0166,2.01625,2.0166,9000000.0
2008-05-19 01:43:00,2.01663,2.01668,2.01653,2.01659,9000000.0
2008-05-19 01:44:00,2.01657,2.01657,2.01603,2.01603,8000000.0
2008-05-19 01:45:00,2.01587,2.01611,2.01587,2.01598,7000000.0
2008-05-19 01:46:00,2.0161,2.01646,2.0161,2.01646,7000000.0
2008-05-19 01:47:00,2.01625,2.01626,2.01577,2.01626,7000000.0
2008-05-19 01:48:00,2.01626,2.01626,2.0157,2.0157,8000000.0
2008-05-19 01:49:00,2.01618,2.01644,2.01618,2.0163,8000000.0
2008-05-19 01:50:00,2.01669,2.01692,2.01669,2.01672,7000000.0
2008-05-19 01:51:00,2.01706,2.01706,2.01688,2.01688,10000000.0
2008-05-19 01:52:00,2.01697,2.01697,2.0167,2.01678,8000000.0
2008-05-19 01:53:00,2.01678,2.01687,2.01668,2.01676,8000000.0
2008-05-19 01:54:00,2.01675,2.01675,2.01647,2.01662,10000000.0
2008-05-19 01:55:00,2.01653,2.01668,2.01643,2.01643,9000000.0
2008-05-19 01:56:00,2.0167,2.0167,2.01475,2.01656,10000000.0
2008-05-19 01:57:00,2.01699,2.01776,2.01699,2.01776,9000000.0
2008-05-19 01:58:00,2.01776,2.01794,2.01773,2.01789,8000000.0
2008-05-19 01:59:00,2.01814,2.01818,2.01798,2.01816,11000000.0
2008-05-19 02:00:00,2.01812,2.01828,2.018,2.01828,11000000.0
2008-05-19 02:01:00,2.01836,2.01865,2.01836,2.01865,8000000.0
2008-05-19 02:02:00,2.01883,2.01885,2.01867,2.01877,9000000.0
2008-05-19 02:03:00,2.01885,2.01904,2.01713,2.01902,10000000.0
2008-05-19 02:04:00,2.01892,2.0192,2.01892,2.01916,9000000.0
2008-05-19 02:05:00,2.01901,2.01914,2.01897,2.01907,10000000.0
2008-05-19 02:06:00,2.01894,2.01906,2.01887,2.01897,8000000.0
2008-05-19 02:07:00,2.0189,2.01904,2.0189,2.01904,8000000.0
2008-05-19 02:08:00,2.01896,2.01916,2.01896,2.01909,10000000.0
2008-05-19 02:09:00,2.01887,2.01914,2.01887,2.01908,7000000.0
2008-05-19 02:10:00,2.01904,2.01904,2.01892,2.01898,8000000.0
2008-05-19 02:11:00,2.01909,2.01919,2.01907,2.0191,8000000.0
2008-05-19 02:12:00,2.01908,2.01915,2.01908,2.01909,7000000.0
2008-05-19 02:13:00,2.01908,2.01908,2.01883,2.01883,7000000.0
2008-05-19 02:14:00,2.01874,2.01887,2.01873,2.01873,7000000.0
2008-05-19 02:15:00,2.0186,2.01882,2.01857,2.01882,8000000.0
2008-05-19 02:16:00,2.01873,2.01875,2.01849,2.01849,9000000.0
2008-05-19 02:17:00,2.01859,2.01863,2.01848,2.01863,9000000.0
2008-05-19 02:18:00,2.01853,2.01876,2.01853,2.01876,11000000.0
2008-05-19 02:19:00,2.0187,2.0187,2.01822,2.01848,11000000.0
2008-05-19 02:20:00,2.01851,2.01862,2.01846,2.01854,9000000.0
2008-05-19 02:21:00,2.01849,2.01849,2.01811,2.0182,7000000.0
2008-05-19 02:22:00,2.01798,2.01863,2.01775,2.01863,8000000.0
2008-05-19 02:23:00,2.01877,2.01877,2.01809,2.01841,10000000.0
2008-05-19 02:24:00,2.01869,2.01869,2.0185,2.0185,8000000.0
2008-05-19 02:25:00,2.01855,2.01904,2.01855,2.01904,11000000.0
2008-05-19 02:26:00,2.01933,2.01936,2.01926,2.01936,7000000.0
2008-05-19 02:27:00,2.01933,2.01953,2.01924,2.01944,9000000.0
2008-05-19 02:28:00,2.01934,2.02054,2.01929,2.02054,7000000.0
2008-05-19 02:29:00,2.01971,2.02018,2.01948,2.02018,7000000.0
2008-05-19 02:30:00,2.02044,2.02044,2.0196,2.0196,10000000.0
2008-05-19 02:31:00,2.01949,2.01949,2.01925,2.01946,8000000.0
2008-05-19 02:32:00,2.0193,2.01941,2.01885,2.01941,7000000.0
2008-05-19 02:33:00,2.01909,2.01946,2.01909,2.0193,8000000.0
2008-05-19 02:34:00,2.01909,2.01909,2.01854,2.01861,7000000.0
2008-05-19 02:35:00,2.01806,2.0181,2.0177,2.0181,11000000.0
2008-05-19 02:36:00,2.01826,2.01864,2.0182,2.01828,7000000.0
2008-05-19 02:37:00,2.01858,2.01872,2.01858,2.01872,7000000.0
2008-05-19 02:38:00,2.01895,2.01941,2.01895,2.01937,5000000.0
2008-05-19 02:39:00,2.01945,2.01955,2.01928,2.01928,8000000.0
2008-05-19 02:40:00,2.01928,2.01945,2.01928,2.01945,7000000.0
2008-05-19 02:41:00,2.01946,2.01946,2.01872,2.01919,8000000.0
2008-05-19 02:42:00,2.01958,2.01964,2.01946,2.01964,8000000.0
2008-05-19 02:43:00,2.0197,2.0197,2.01957,2.01962,9000000.0
2008-05-19 02:44:00,2.0195,2.01956,2.01943,2.01952,7000000.0
2008-05-19 02:45:00,2.01927,2.01931,2.01885,2.01894,8000000.0
2008-05-19 02:46:00,2.0188,2.01896,2.0188,2.01896,7000000.0
2008-05-19 02:47:00,2.01905,2.01918,2.01904,2.01911,11000000.0
2008-05-19 02:48:00,2.01878,2.01896,2.01875,2.01896,11000000.0
2008-05-19 02:49:00,2.01868,2.0187,2.01835,2.01863,11000000.0
2008-05-19 02:50:00,2.01854,2.01854,2.01839,2.01843,7000000.0
2008-05-19 02:51:00,2.01812,2.01817,2.0175,2.0175,8000000.0
2008-05-19 02:52:00,2.01835,2.01848,2.01834,2.01837,7000000.0
2008-05-19 02:53:00,2.01835,2.01835,2.01795,2.01795,8000000.0
2008-05-19 02:54:00,2.0179,2.01824,2.01788,2.01824,7000000.0
2008-05-19 02:55:00,2.01796,2.01796,2.01759,2.01766,8000000.0
2008-05-19 02:56:00,2.01792,2.01826,2.01789,2.01826,10000000.0
2008-05-19 02:57:00,2.01761,2.0182,2.01755,2.01798,8000000.0
2008-05-19 02:58:00,2.01832,2.01873,2.01831,2.01873,7000000.0
2008-05-19 02:59:00,2.01894,2.01926,2.01894,2.01915,9000000.0
2008-05-19 03:00:00,2.01915,2.01954,2.01915,2.01954,7000000.0
2008-05-19 03:01:00,2.01979,2.01997,2.01974,2.01997,8000000.0
2008-05-19 03:02:00,2.01998,2.02026,2.01998,2.02018,8000000.0
2008-05-19 03:03:00,2.02023,2.02038,2.02023,2.02036,7000000.0
2008-05-19 03:04:00,2.02035,2.02035,2.02011,2.02011,7000000.0
2008-05-19 03:05:00,2.02011,2.02038,2.01974,2.02034,8000000.0
2008-05-19 03:06:00,2.02018,2.02028,2.02015,2.02019,10000000.0
2008-05-19 03:07:00,2.02004,2.0204,2.01969,2.0204,8000000.0
2008-05-19 03:08:00,2.02052,2.02071,2.02048,2.0205,7000000.0
2008-05-19 03:09:00,2.02051,2.02068,2.0205,2.02068,8000000.0
2008-05-19 03:10:00,2.02058,2.02058,2.02023,2.02026,10000000.0
2008-05-19 03:11:00,2.02029,2.02037,2.02019,2.02037,10000000.0
2008-05-19 03:12:00,2.02031,2.02032,2.02004,2.02032,6000000.0
2008-05-19 03:13:00,2.02012,2.02012,2.01918,2.01918,11000000.0
2008-05-19 03:14:00,2.01937,2.01961,2.01937,2.01941,8000000.0
2008-05-19 03:15:00,2.01975,2.01975,2.01916,2.01916,7000000.0
2008-05-19 03:16:00,2.01919,2.01946,2.01919,2.01946,8000000.0
2008-05-19 03:17:00,2.01941,2.01941,2.01848,2.01893,11000000.0
2008-05-19 03:18:00,2.0194,2.0194,2.01922,2.01931,10000000.0
2008-05-19 03:19:00,2.01926,2.0193,2.0188,2.0188,7000000.0
2008-05-19 03:20:00,2.01905,2.01905,2.01876,2.01888,10000000.0
2008-05-19 03:21:00,2.01877,2.01912,2.01866,2.01911,7000000.0
2008-05-19 03:22:00,2.01908,2.01908,2.01859,2.01899,8000000.0
2008-05-19 03:23:00,2.01961,2.01991,2.01937,2.01991,7000000.0
2008-05-19 03:24:00,2.01997,2.01997,2.01973,2.01976,10000000.0
2008-05-19 03:25:00,2.01971,2.01971,2.0186,2.01938,8000000.0
2008-05-19 03:26:00,2.01949,2.01963,2.01948,2.01948,7000000.0
2008-05-19 03:27:00,2.01981,2.02,2.01981,2.01987,8000000.0
2008-05-19 03:28:00,2.0198,2.02007,2.01967,2.01976,8000000.0
2008-05-19 03:29:00,2.01883,2.01921,2.01883,2.01911,11000000.0
2008-05-19 03:30:00,2.0192,2.0192,2.019,2.019,8000000.0
2008-05-19 03:31:00,2.01878,2.01895,2.01876,2.0189,9000000.0
2008-05-19 03:32:00,2.01883,2.01898,2.01866,2.01866,9000000.0
2008-05-19 03:33:00,2.0188,2.0188,2.01846,2.01853,7000000.0
2008-05-19 03:34:00,2.01835,2.01874,2.01835,2.0187,9000000.0
2008-05-19 03:35:00,2.01861,2.01884,2.01857,2.0187,10000000.0
2008-05-19 03:36:00,2.01854,2.01858,2.01835,2.01846,8000000.0
2008-05-19 03:37:00,2.01842,2.01847,2.01828,2.01836,9000000.0
2008-05-19 03:38:00,2.01839,2.01861,2.01839,2.01848,7000000.0
2008-05-19 03:39:00,2.01834,2.01834,2.01782,2.01782,8000000.0
2008-05-19 03:40:00,2.01809,2.01814,2.01786,2.01814,11000000.0
2008-05-19 03:41:00,2.01854,2.01861,2.01843,2.01861,10000000.0
2008-05-19 03:42:00,2.01837,2.01847,2.01819,2.01842,9000000.0
2008-05-19 03:43:00,2.01866,2.01881,2.01866,2.01873,7000000.0
2008-05-19 03:44:00,2.01869,2.01895,2.01869,2.01895,8000000.0
2008-05-19 03:45:00,2.0188,2.0188,2.01854,2.01867,8000000.0
2008-05-19 03:46:00,2.01865,2.01865,2.01828,2.01832,8000000.0
2008-05-19 03:47:00,2.01775,2.01795,2.0176,2.01786,7000000.0
2008-05-19 03:48:00,2.01809,2.01816,2.01804,2.01807,11000000.0
2008-05-19 03:49:00,2.01805,2.01827,2.01805,2.01806,8000000.0
2008-05-19 03:50:00,2.01776,2.01776,2.01749,2.0176,7000000.0
2008-05-19 03:51:00,2.01751,2.01751,2.01719,2.01719,9000000.0
2008-05-19 03:52:00,2.01753,2.01767,2.01744,2.01744,8000000.0
2008-05-19 03:53:00,2.0173,2.01747,2.01727,2.01735,10000000.0
2008-05-19 03:54:00,2.01749,2.01749,2.01741,2.01749,11000000.0
2008-05-19 03:55:00,2.01755,2.01787,2.01751,2.01787,7000000.0
2008-05-19 03:56:00,2.01789,2.01814,2.01735,2.01775,10000000.0
2008-05-19 03:57:00,2.01795,2.01816,2.01795,2.01796,8000000.0
2008-05-19 03:58:00,2.01768,2.01768,2.01731,2.01755,8000000.0
2008-05-19 03:59:00,2.01711,2.01715,2.01689,2.01689,7000000.0
2008-05-19 04:00:00,2.017,2.01708,2.01682,2.01708,6000000.0
2008-05-19 04:01:00,2.01706,2.01734,2.01706,2.01734,7000000.0
2008-05-19 04:02:00,2.01708,2.01717,2.01695,2.01717,8000000.0
2008-05-19 04:03:00,2.0171,2.01728,2.01708,2.01725,8000000.0
2008-05-19 04:04:00,2.01741,2.01747,2.01725,2.01725,8000000.0
2008-05-19 04:05:00,2.01793,2.01834,2.01588,2.01588,9000000.0
2008-05-19 04:06:00,2.01769,2.01769,2.01745,2.01757,8000000.0
2008-05-19 04:07:00,2.01757,2.01762,2.01738,2.01749,11000000.0
2008-05-19 04:08:00,2.01762,2.01763,2.01686,2.01686,7000000.0
2008-05-19 04:09:00,2.01688,2.01725,2.01688,2.01725,8000000.0
2008-05-19 04:10:00,2.01718,2.01738,2.01674,2.01738,10000000.0
2008-05-19 04:11:00,2.01736,2.01769,2.01736,2.0176,7000000.0
2008-05-19 04:12:00,2.01755,2.01757,2.01699,2.01755,8000000.0
2008-05-19 04:13:00,2.01725,2.01726,2.0171,2.0171,8000000.0
2008-05-19 04:14:00,2.0173,2.01741,2.01728,2.01737,7000000.0
2008-05-19 04:15:00,2.01746,2.01759,2.01745,2.01745,7000000.0
2008-05-19 04:16:00,2.01742,2.01747,2.01693,2.01734,7000000.0
2008-05-19 04:17:00,2.01748,2.01748,2.01714,2.01714,6000000.0
2008-05-19 04:18:00,2.01706,2.01711,2.01683,2.01683,8000000.0
2008-05-19 04:19:00,2.01636,2.01684,2.01636,2.01684,7000000.0
2008-05-19 04:20:00,2.01683,2.0171,2.01673,2.0171,10000000.0
2008-05-19 04:21:00,2.01715,2.01719,2.01701,2.01701,8000000.0
2008-05-19 04:22:00,2.01722,2.01727,2.01715,2.01723,9000000.0
2008-05-19 04:23:00,2.0173,2.0175,2.0173,2.0175,7000000.0
2008-05-19 04:24:00,2.01779,2.01779,2.01734,2.01734,9000000.0
2008-05-19 04:25:00,2.01753,2.01753,2.0171,2.0171,11000000.0
2008-05-19 04:26:00,2.01701,2.01714,2.01701,2.01708,7000000.0
2008-05-19 04:27:00,2.01709,2.01709,2.01702,2.01702,8000000.0
2008-05-19 04:28:00,2.01714,2.01729,2.0171,2.0171,7000000.0
2008-05-19 04:29:00,2.01712,2.01724,2.01711,2.01724,8000000.0
2008-05-19 04:30:00,2.01728,2.01728,2.01671,2.01715,9000000.0
2008-05-19 04:31:00,2.01722,2.01751,2.01722,2.01751,10000000.0
2008-05-19 04:32:00,2.01748,2.01755,2.01717,2.01738,5000000.0
2008-05-19 04:33:00,2.01745,2.01763,2.01743,2.01743,8000000.0
2008-05-19 04:34:00,2.01748,2.01761,2.01736,2.01761,7000000.0
2008-05-19 04:35:00,2.01713,2.01718,2.01709,2.01709,7000000.0
2008-05-19 04:36:00,2.01718,2.01722,2.01715,2.01715,8000000.0
2008-05-19 04:37:00,2.0166,2.01705,2.0166,2.01698,5000000.0
2008-05-19 04:38:00,2.01676,2.01707,2.01666,2.01707,9000000.0
2008-05-19 04:39:00,2.01716,2.01716,2.01702,2.01706,9000000.0
2008-05-19 04:40:00,2.01707,2.0171,2.01692,2.01692,7000000.0
2008-05-19 04:41:00,2.01699,2.01709,2.01694,2.017,8000000.0
2008-05-19 04:42:00,2.01695,2.017,2.01685,2.01693,7000000.0
2008-05-19 04:43:00,2.01654,2.01677,2.01583,2.01677,11000000.0
2008-05-19 04:44:00,2.01685,2.01685,2.01653,2.01653,9000000.0
2008-05-19 04:45:00,2.01658,2.01666,2.01647,2.01666,11000000.0
2008-05-19 04:46:00,2.01664,2.01666,2.01647,2.01658,7000000.0
2008-05-19 04:47:00,2.01675,2.01678,2.01667,2.01675,7000000.0
2008-05-19 04:48:00,2.01655,2.01662,2.01648,2.01648,7000000.0
2008-05-19 04:49:00,2.01677,2.01677,2.01638,2.01656,11000000.0
2008-05-19 04:50:00,2.01632,2.01632,2.01563,2.01563,9000000.0
2008-05-19 04:51:00,2.01575,2.01611,2.01575,2.01611,7000000.0
2008-05-19 04:52:00,2.01615,2.01629,2.01572,2.01572,10000000.0
2008-05-19 04:53:00,2.01556,2.01625,2.01547,2.01547,9000000.0
2008-05-19 04:54:00,2.01569,2.01596,2.01569,2.01573,8000000.0
2008-05-19 04:55:00,2.01567,2.01608,2.01566,2.01608,8000000.0
2008-05-19 04:56:00,2.01607,2.01607,2.0157,2.0157,7000000.0
2008-05-19 04:57:00,2.01549,2.0157,2.01549,2.0157,8000000.0
2008-05-19 04:58:00,2.0158,2.01598,2.0158,2.01596,8000000.0
2008-05-19 04:59:00,2.01597,2.01601,2.01589,2.01601,8000000.0
2008-05-19 05:00:00,2.01597,2.01616,2.01597,2.01601,7000000.0
2008-05-19 05:01:00,2.01596,2.01604,2.01585,2.01585,7000000.0
2008-05-19 05:02:00,2.01621,2.01642,2.01612,2.01642,7000000.0
2008-05-19 05:03:00,2.01639,2.01639,2.01605,2.01605,7000000.0
2008-05-19 05:04:00,2.01575,2.01599,2.01575,2.01593,7000000.0
2008-05-19 05:05:00,2.01567,2.01576,2.01565,2.01575,8000000.0
2008-05-19 05:06:00,2.01544,2.01603,2.01544,2.01603,7000000.0
2008-05-19 05:07:00,2.01612,2.01618,2.01594,2.01618,8000000.0
2008-05-19 05:08:00,2.01637,2.01637,2.01543,2.01543,10000000.0
2008-05-19 05:09:00,2.01639,2.01663,2.01627,2.01663,7000000.0
2008-05-19 05:10:00,2.01672,2.01703,2.01669,2.01695,7000000.0
2008-05-19 05:11:00,2.01679,2.01679,2.01642,2.01657,8000000.0
2008-05-19 05:12:00,2.01646,2.01657,2.01646,2.0165,11000000.0
2008-05-19 05:13:00,2.01653,2.01653,2.01638,2.01638,8000000.0
2008-05-19 05:14:00,2.01647,2.01662,2.01633,2.01658,7000000.0
2008-05-19 05:15:00,2.01679,2.01696,2.01679,2.01693,7000000.0
2008-05-19 05:16:00,2.01699,2.01706,2.01691,2.01694,7000000.0
2008-05-19 05:18:00,2.01701,2.01706,2.01689,2.017,8000000.0
2008-05-19 05:19:00,2.01708,2.01728,2.0169,2.01728,7000000.0
2008-05-19 05:20:00,2.01681,2.01689,2.0165,2.0165,9000000.0
2008-05-19 05:21:00,2.01726,2.0173,2.01719,2.01725,8000000.0
2008-05-19 05:22:00,2.01716,2.01728,2.01716,2.01717,7000000.0
2008-05-19 05:23:00,2.01721,2.01722,2.01696,2.01702,10000000.0
2008-05-19 05:24:00,2.01656,2.0166,2.01615,2.01637,8000000.0
2008-05-19 05:25:00,2.01623,2.01644,2.01588,2.01602,7000000.0
2008-05-19 05:26:00,2.01653,2.01694,2.01653,2.01694,7000000.0
2008-05-19 05:27:00,2.01675,2.01702,2.01667,2.01667,8000000.0
2008-05-19 05:28:00,2.01718,2.01719,2.01701,2.01709,9000000.0
2008-05-19 05:29:00,2.01717,2.01717,2.01698,2.01717,7000000.0
2008-05-19 05:30:00,2.01718,2.01724,2.01705,2.01715,10000000.0
2008-05-19 05:31:00,2.01714,2.01738,2.01674,2.01738,8000000.0
2008-05-19 05:32:00,2.01706,2.01706,2.01691,2.01691,8000000.0
2008-05-19 05:33:00,2.01717,2.01717,2.01701,2.01701,9000000.0
2008-05-19 05:34:00,2.01711,2.01711,2.01664,2.01682,8000000.0
2008-05-19 05:35:00,2.01695,2.01695,2.01648,2.01648,7000000.0
2008-05-19 05:36:00,2.01668,2.01687,2.01668,2.01682,9000000.0
2008-05-19 05:37:00,2.01679,2.01687,2.01675,2.01679,7000000.0
2008-05-19 05:38:00,2.01703,2.01735,2.01703,2.01728,9000000.0
2008-05-19 05:39:00,2.01751,2.01755,2.01737,2.01737,7000000.0
2008-05-19 05:40:00,2.0174,2.0174,2.01699,2.01703,7000000.0
2008-05-19 05:41:00,2.01709,2.0171,2.01702,2.01704,8000000.0
2008-05-19 05:42:00,2.01704,2.01714,2.01674,2.01714,7000000.0
2008-05-19 05:43:00,2.0172,2.01739,2.01704,2.01715,9000000.0
2008-05-19 05:44:00,2.01731,2.01731,2.01713,2.01719,6000000.0
2008-05-19 05:45:00,2.01709,2.01709,2.01683,2.017,11000000.0
2008-05-19 05:46:00,2.01695,2.01706,2.01691,2.01706,7000000.0
2008-05-19 05:47:00,2.01678,2.01678,2.01665,2.01667,8000000.0
2008-05-19 05:48:00,2.01677,2.01681,2.01664,2.01675,9000000.0
2008-05-19 05:49:00,2.01658,2.01672,2.01658,2.01663,8000000.0
2008-05-19 05:50:00,2.01672,2.01679,2.01657,2.01674,9000000.0
2008-05-19 05:51:00,2.01666,2.01681,2.01666,2.01674,8000000.0
2008-05-19 05:52:00,2.01651,2.01668,2.01651,2.01666,8000000.0
2008-05-19 05:53:00,2.01659,2.01686,2.01651,2.01686,7000000.0
2008-05-19 05:54:00,2.01682,2.01693,2.01678,2.01683,10000000.0
2008-05-19 05:55:00,2.01679,2.01679,2.01654,2.01654,8000000.0
2008-05-19 05:56:00,2.01636,2.01653,2.01636,2.01645,7000000.0
2008-05-19 05:57:00,2.01635,2.01649,2.01633,2.01633,8000000.0
2008-05-19 05:58:00,2.01631,2.01648,2.01618,2.01639,9000000.0
2008-05-19 05:59:00,2.0152,2.01583,2.0152,2.01535,10000000.0
2008-05-19 06:00:00,2.01611,2.01637,2.01608,2.01637,8000000.0
2008-05-19 06:01:00,2.01576,2.01576,2.01525,2.01525,7000000.0
2008-05-19 06:02:00,2.01535,2.01547,2.01526,2.01547,7000000.0
2008-05-19 06:03:00,2.01551,2.01553,2.01538,2.01547,8000000.0
2008-05-19 06:04:00,2.01536,2.01558,2.01536,2.01558,7000000.0
2008-05-19 06:05:00,2.01557,2.01557,2.01526,2.01542,7000000.0
2008-05-19 06:06:00,2.0151,2.01515,2.01463,2.01475,7000000.0
2008-05-19 06:07:00,2.01542,2.01542,2.01532,2.01532,7000000.0
2008-05-19 06:08:00,2.01483,2.01518,2.01462,2.01518,7000000.0
2008-05-19 06:09:00,2.01533,2.01537,2.01517,2.01519,8000000.0
2008-05-19 06:10:00,2.01519,2.01519,2.01508,2.01517,8000000.0
2008-05-19 06:11:00,2.01519,2.01519,2.01481,2.01481,8000000.0
2008-05-19 06:12:00,2.01473,2.01492,2.01473,2.01492,8000000.0
2008-05-19 06:13:00,2.0149,2.0149,2.01476,2.0149,8000000.0
2008-05-19 06:14:00,2.01484,2.01501,2.01484,2.01496,10000000.0
2008-05-19 06:15:00,2.0151,2.01518,2.01497,2.01497,8000000.0
2008-05-19 06:16:00,2.01505,2.01543,2.01505,2.01508,9000000.0
2008-05-19 06:17:00,2.01539,2.01559,2.01539,2.01559,7000000.0
2008-05-19 06:18:00,2.01563,2.01575,2.01556,2.01569,9000000.0
2008-05-19 06:19:00,2.01553,2.01568,2.01504,2.01519,7000000.0
2008-05-19 06:20:00,2.01561,2.01572,2.01558,2.01572,9000000.0
2008-05-19 06:21:00,2.0158,2.01588,2.01567,2.01583,8000000.0
2008-05-19 06:22:00,2.0157,2.0157,2.01541,2.01548,8000000.0
2008-05-19 06:23:00,2.01538,2.01538,2.0149,2.0149,8000000.0
2008-05-19 06:24:00,2.01499,2.01522,2.01497,2.01522,11000000.0
2008-05-19 06:25:00,2.01516,2.01526,2.01493,2.01526,11000000.0
2008-05-19 06:26:00,2.015,2.01506,2.01483,2.01491,11000000.0
2008-05-19 06:27:00,2.01493,2.01507,2.01493,2.01494,7000000.0
2008-05-19 06:28:00,2.01496,2.01538,2.01494,2.01538,8000000.0
2008-05-19 06:29:00,2.01548,2.01558,2.01543,2.01555,8000000.0
2008-05-19 06:30:00,2.01559,2.01559,2.01537,2.01537,8000000.0
2008-05-19 06:31:00,2.01506,2.01507,2.01485,2.01507,7000000.0
2008-05-19 06:32:00,2.01484,2.01516,2.01484,2.01509,7000000.0
2008-05-19 06:33:00,2.01511,2.01538,2.0151,2.01538,7000000.0
2008-05-19 06:34:00,2.01556,2.01573,2.01556,2.01573,7000000.0
2008-05-19 06:35:00,2.016,2.01606,2.01591,2.01598,11000000.0
2008-05-19 06:36:00,2.016,2.016,2.01579,2.01587,7000000.0
2008-05-19 06:37:00,2.01577,2.0158,2.01566,2.01578,10000000.0
2008-05-19 06:38:00,2.01542,2.01543,2.01481,2.01514,10000000.0
2008-05-19 06:39:00,2.0157,2.01571,2.01554,2.01556,11000000.0
2008-05-19 06:40:00,2.01566,2.0157,2.01544,2.01558,9000000.0
2008-05-19 06:42:00,2.01525,2.0153,2.01507,2.01527,6000000.0
2008-05-19 06:43:00,2.01559,2.01572,2.01558,2.01568,7000000.0
2008-05-19 06:44:00,2.01525,2.01532,2.01488,2.01523,8000000.0
2008-05-19 06:45:00,2.01497,2.01525,2.0147,2.01523,8000000.0
2008-05-19 06:46:00,2.01531,2.01533,2.01509,2.01526,10000000.0
2008-05-19 06:47:00,2.01517,2.01517,2.01501,2.01501,8000000.0
2008-05-19 06:48:00,2.0149,2.01508,2.0149,2.01492,7000000.0
2008-05-19 06:49:00,2.01491,2.01506,2.0149,2.01506,8000000.0
2008-05-19 06:50:00,2.01504,2.01524,2.01504,2.01513,10000000.0
2008-05-19 06:51:00,2.01521,2.01544,2.01521,2.01544,10000000.0
2008-05-19 06:52:00,2.01561,2.01561,2.01548,2.01553,8000000.0
2008-05-19 06:53:00,2.0155,2.01561,2.0154,2.01549,8000000.0
2008-05-19 06:54:00,2.01559,2.01559,2.01542,2.01542,7000000.0
2008-05-19 06:55:00,2.0155,2.01568,2.01526,2.0154,7000000.0
2008-05-19 06:56:00,2.01533,2.01533,2.01502,2.01502,8000000.0
2008-05-19 06:57:00,2.01514,2.01542,2.01514,2.0154,7000000.0
2008-05-19 06:58:00,2.01545,2.01545,2.01526,2.01537,7000000.0
2008-05-19 06:59:00,2.01538,2.01545,2.01527,2.01544,7000000.0
2008-05-19 07:00:00,2.01543,2.01543,2.01533,2.01538,7000000.0
2008-05-19 07:01:00,2.01533,2.01565,2.01533,2.01565,7000000.0
2008-05-19 07:02:00,2.01568,2.01579,2.01545,2.01546,9000000.0
2008-05-19 07:03:00,2.01557,2.0156,2.01547,2.01558,7000000.0
2008-05-19 07:04:00,2.01552,2.01554,2.0154,2.01546,8000000.0
2008-05-19 07:05:00,2.01545,2.01555,2.01538,2.01555,11000000.0
2008-05-19 07:06:00,2.01526,2.01576,2.01526,2.01555,11000000.0
2008-05-19 07:07:00,2.01499,2.0152,2.0148,2.0152,11000000.0
2008-05-19 07:08:00,2.01579,2.0158,2.01553,2.01553,9000000.0
2008-05-19 07:09:00,2.01543,2.01543,2.01488,2.01493,8000000.0
2008-05-19 07:10:00,2.01474,2.01497,2.01474,2.01496,7000000.0
2008-05-19 07:11:00,2.01502,2.01502,2.01474,2.01493,10000000.0
2008-05-19 07:12:00,2.01449,2.01463,2.01449,2.01462,7000000.0
2008-05-19 07:13:00,2.0146,2.01469,2.01428,2.01446,8000000.0
2008-05-19 07:14:00,2.0149,2.01511,2.0149,2.01511,7000000.0
2008-05-19 07:15:00,2.01507,2.0151,2.01492,2.01501,10000000.0
2008-05-19 07:16:00,2.0152,2.01565,2.0152,2.01562,8000000.0
2008-05-19 07:17:00,2.01546,2.01571,2.01546,2.01568,11000000.0
2008-05-19 07:18:00,2.01565,2.01567,2.01551,2.01551,8000000.0
2008-05-19 07:19:00,2.01554,2.01561,2.01535,2.01535,8000000.0
2008-05-19 07:20:00,2.01528,2.01578,2.01513,2.01578,9000000.0
2008-05-19 07:21:00,2.01567,2.01584,2.01567,2.01572,10000000.0
2008-05-19 07:22:00,2.01585,2.01603,2.01581,2.01603,11000000.0
2008-05-19 07:23:00,2.01596,2.01596,2.01507,2.01507,7000000.0
2008-05-19 07:24:00,2.0152,2.01537,2.0152,2.0153,9000000.0
2008-05-19 07:25:00,2.01544,2.01544,2.01527,2.01536,8000000.0
2008-05-19 07:26:00,2.01559,2.01561,2.01511,2.01527,7000000.0
2008-05-19 07:27:00,2.01539,2.01619,2.01532,2.01619,7000000.0
2008-05-19 07:28:00,2.01612,2.01612,2.01598,2.01609,7000000.0
2008-05-19 07:29:00,2.01595,2.01619,2.01595,2.01618,8000000.0
2008-05-19 07:30:00,2.01563,2.01587,2.01522,2.01522,8000000.0
2008-05-19 07:31:00,2.01495,2.01519,2.01483,2.01519,7000000.0
2008-05-19 07:32:00,2.01561,2.01575,2.01554,2.01575,9000000.0
2008-05-19 07:33:00,2.01561,2.01561,2.01524,2.01524,8000000.0
2008-05-19 07:34:00,2.01522,2.01547,2.01522,2.01531,11000000.0
2008-05-19 07:35:00,2.01542,2.01542,2.0152,2.0152,8000000.0
2008-05-19 07:36:00,2.01507,2.01516,2.01477,2.01477,7000000.0
2008-05-19 07:37:00,2.01408,2.01445,2.01408,2.01431,7000000.0
2008-05-19 07:38:00,2.0147,2.0149,2.01458,2.0149,11000000.0
2008-05-19 07:39:00,2.01496,2.01506,2.01492,2.01506,7000000.0
2008-05-19 07:40:00,2.01513,2.01546,2.01501,2.01501,8000000.0
2008-05-19 07:41:00,2.01498,2.01498,2.01384,2.01384,9000000.0
2008-05-19 07:42:00,2.01353,2.01363,2.01325,2.01325,11000000.0
2008-05-19 07:43:00,2.0132,2.0132,2.01241,2.01254,7000000.0
2008-05-19 07:44:00,2.01249,2.01279,2.01247,2.01279,7000000.0
2008-05-19 07:45:00,2.01308,2.01346,2.01308,2.01346,7000000.0
2008-05-19 07:46:00,2.01305,2.01384,2.01305,2.01384,10000000.0
2008-05-19 07:47:00,2.01399,2.01417,2.01399,2.01408,7000000.0
2008-05-19 07:48:00,2.01372,2.01373,2.01316,2.01316,8000000.0
2008-05-19 07:49:00,2.01328,2.01362,2.01324,2.01348,8000000.0
2008-05-19 07:50:00,2.01364,2.01438,2.01364,2.01438,7000000.0
2008-05-19 07:51:00,2.01408,2.01425,2.01401,2.01425,8000000.0
2008-05-19 07:52:00,2.01411,2.01415,2.01367,2.01367,10000000.0
2008-05-19 07:53:00,2.01338,2.01368,2.01338,2.01367,11000000.0
2008-05-19 07:54:00,2.01352,2.01352,2.01321,2.01332,9000000.0
2008-05-19 07:55:00,2.01352,2.01414,2.01344,2.01411,9000000.0
2008-05-19 07:56:00,2.0141,2.0141,2.01365,2.01376,9000000.0
2008-05-19 07:57:00,2.01361,2.01389,2.01361,2.0138,7000000.0
2008-05-19 07:58:00,2.01412,2.01427,2.01392,2.01393,7000000.0
2008-05-19 07:59:00,2.0146,2.01509,2.01454,2.01509,7000000.0
2008-05-19 08:00:00,2.01501,2.01501,2.01421,2.01421,8000000.0
2008-05-19 08:01:00,2.01463,2.01549,2.01463,2.01549,10000000.0
2008-05-19 08:02:00,2.01529,2.01529,2.01514,2.01517,7000000.0
2008-05-19 08:03:00,2.01487,2.01508,2.01479,2.01506,8000000.0
2008-05-19 08:04:00,2.01463,2.01478,2.0144,2.0144,8000000.0
2008-05-19 08:05:00,2.0146,2.0146,2.01442,2.01446,8000000.0
2008-05-19 08:06:00,2.01431,2.01431,2.01377,2.0138,7000000.0
2008-05-19 08:07:00,2.01385,2.01385,2.0137,2.01377,7000000.0
2008-05-19 08:08:00,2.01386,2.01386,2.01305,2.01305,7000000.0
2008-05-19 08:09:00,2.01279,2.01319,2.01279,2.01319,7000000.0
2008-05-19 08:10:00,2.01328,2.01328,2.01305,2.01324,7000000.0
2008-05-19 08:11:00,2.01363,2.0138,2.01359,2.0137,8000000.0
2008-05-19 08:12:00,2.0138,2.0138,2.01331,2.01332,9000000.0
2008-05-19 08:13:00,2.01318,2.01361,2.01318,2.01361,7000000.0
2008-05-19 08:14:00,2.01359,2.01374,2.0134,2.01374,9000000.0
2008-05-19 08:15:00,2.01383,2.01429,2.01383,2.01428,8000000.0
2008-05-19 08:16:00,2.01432,2.01442,2.01414,2.01442,11000000.0
2008-05-19 08:17:00,2.01443,2.01457,2.0144,2.01453,7000000.0
2008-05-19 08:18:00,2.0145,2.01477,2.01437,2.01477,9000000.0
2008-05-19 08:19:00,2.01482,2.01482,2.01443,2.01479,7000000.0
2008-05-19 08:20:00,2.01473,2.01526,2.01473,2.01525,8000000.0
2008-05-19 08:21:00,2.01519,2.01519,2.01489,2.01497,8000000.0
2008-05-19 08:22:00,2.01538,2.01566,2.01538,2.01561,8000000.0
2008-05-19 08:23:00,2.01571,2.01583,2.01553,2.01582,7000000.0
2008-05-19 08:24:00,2.01581,2.01617,2.01581,2.01617,7000000.0
2008-05-19 08:25:00,2.0163,2.01664,2.0163,2.01649,8000000.0
2008-05-19 08:26:00,2.01597,2.01603,2.01565,2.01569,7000000.0
2008-05-19 08:27:00,2.01633,2.0167,2.01633,2.01634,10000000.0
2008-05-19 08:28:00,2.01559,2.01559,2.01524,2.01524,7000000.0
2008-05-19 08:29:00,2.01492,2.01502,2.0148,2.01493,10000000.0
2008-05-19 08:30:00,2.01528,2.01568,2.01528,2.01546,7000000.0
2008-05-19 08:31:00,2.01561,2.01565,2.01542,2.01565,10000000.0
2008-05-19 08:32:00,2.01554,2.01557,2.01527,2.01554,8000000.0
2008-05-19 08:33:00,2.01579,2.0158,2.01576,2.01578,7000000.0
2008-05-19 08:34:00,2.01583,2.01598,2.01577,2.01589,9000000.0
2008-05-19 08:35:00,2.01575,2.01575,2.01534,2.0156,9000000.0
2008-05-19 08:36:00,2.01566,2.01566,2.01544,2.01554,8000000.0
2008-05-19 08:37:00,2.01558,2.01558,2.01525,2.01526,9000000.0
2008-05-19 08:38:00,2.01523,2.01593,2.01523,2.01593,10000000.0
2008-05-19 08:39:00,2.01515,2.01515,2.01462,2.01462,11000000.0
2008-05-19 08:40:00,2.01443,2.01449,2.01431,2.01433,8000000.0
2008-05-19 08:41:00,2.01428,2.01452,2.01428,2.0145,11000000.0
2008-05-19 08:42:00,2.01451,2.01478,2.01449,2.01471,10000000.0
2008-05-19 08:43:00,2.0146,2.01478,2.0146,2.01478,8000000.0
2008-05-19 08:44:00,2.01448,2.01476,2.01448,2.01476,10000000.0
2008-05-19 08:45:00,2.01433,2.0146,2.01408,2.0146,8000000.0
2008-05-19 08:46:00,2.01465,2.01465,2.01276,2.01423,8000000.0
2008-05-19 08:47:00,2.01422,2.01422,2.01371,2.01371,7000000.0
2008-05-19 08:48:00,2.01379,2.01386,2.01367,2.01373,10000000.0
2008-05-19 08:49:00,2.01362,2.01368,2.01337,2.01337,11000000.0
2008-05-19 08:50:00,2.01302,2.01351,2.01302,2.01351,7000000.0
2008-05-19 08:51:00,2.01353,2.01364,2.01332,2.01364,8000000.0
2008-05-19 08:52:00,2.01352,2.01352,2.0131,2.0131,9000000.0
2008-05-19 08:53:00,2.0126,2.01294,2.01241,2.01286,8000000.0
2008-05-19 08:54:00,2.01271,2.01271,2.01211,2.01216,8000000.0
2008-05-19 08:55:00,2.01223,2.01234,2.01174,2.01174,8000000.0
2008-05-19 08:56:00,2.01146,2.01194,2.01146,2.01194,7000000.0
2008-05-19 08:57:00,2.0121,2.01241,2.0121,2.01241,8000000.0
2008-05-19 08:58:00,2.01239,2.01239,2.01219,2.01221,7000000.0
2008-05-19 08:59:00,2.01215,2.01235,2.01215,2.01234,7000000.0
2008-05-19 09:00:00,2.01216,2.01216,2.01158,2.01165,8000000.0
2008-05-19 09:01:00,2.0113,2.01182,2.0113,2.01174,9000000.0
2008-05-19 09:02:00,2.01129,2.01209,2.01129,2.01209,10000000.0
2008-05-19 09:03:00,2.01191,2.01203,2.01191,2.01191,7000000.0
2008-05-19 09:04:00,2.01184,2.01184,2.01142,2.01142,7000000.0
2008-05-19 09:05:00,2.011,2.01116,2.011,2.01103,7000000.0
2008-05-19 09:06:00,2.01127,2.01149,2.01127,2.01131,11000000.0
2008-05-19 09:07:00,2.01143,2.01162,2.01137,2.01162,8000000.0
2008-05-19 09:08:00,2.01181,2.01186,2.01147,2.01147,7000000.0
2008-05-19 09:09:00,2.0113,2.01141,2.01121,2.01133,11000000.0
2008-05-19 09:10:00,2.01147,2.01169,2.01143,2.01154,7000000.0
2008-05-19 09:11:00,2.01153,2.01155,2.01125,2.01155,9000000.0
2008-05-19 09:12:00,2.01126,2.01153,2.01124,2.01129,8000000.0
2008-05-19 09:13:00,2.01168,2.01196,2.01159,2.01196,9000000.0
2008-05-19 09:14:00,2.0114,2.0114,2.01036,2.0104,11000000.0
2008-05-19 09:15:00,2.01022,2.01026,2.01004,2.01004,7000000.0
2008-05-19 09:16:00,2.01029,2.01132,2.01029,2.01132,8000000.0
2008-05-19 09:17:00,2.01139,2.0114,2.01119,2.0113,11000000.0
2008-05-19 09:18:00,2.01144,2.0116,2.01144,2.0116,8000000.0
2008-05-19 09:19:00,2.01202,2.0123,2.01202,2.01226,7000000.0
2008-05-19 09:20:00,2.01261,2.01272,2.01259,2.01264,7000000.0
2008-05-19 09:21:00,2.01304,2.01304,2.01216,2.01216,8000000.0
2008-05-19 09:22:00,2.01193,2.01207,2.01193,2.01207,8000000.0
2008-05-19 09:23:00,2.012,2.01204,2.0119,2.01195,7000000.0
2008-05-19 09:24:00,2.01176,2.0118,2.01164,2.01172,8000000.0
2008-05-19 09:25:00,2.01127,2.01127,2.01085,2.0109,7000000.0
2008-05-19 09:26:00,2.01076,2.01131,2.01076,2.01131,11000000.0
2008-05-19 09:27:00,2.01144,2.01144,2.01057,2.01057,11000000.0
2008-05-19 09:28:00,2.01011,2.01011,2.00963,2.00963,9000000.0
2008-05-19 09:29:00,2.0096,2.00979,2.00933,2.00943,8000000.0
2008-05-19 09:30:00,2.00942,2.01025,2.00942,2.01025,7000000.0
2008-05-19 09:31:00,2.01009,2.01009,2.00979,2.00979,7000000.0
2008-05-19 09:32:00,2.00983,2.01006,2.00983,2.01006,7000000.0
2008-05-19 09:33:00,2.01047,2.01048,2.01035,2.01041,8000000.0
2008-05-19 09:34:00,2.01012,2.01012,2.0099,2.01,7000000.0
2008-05-19 09:35:00,2.01003,2.01126,2.01003,2.01126,10000000.0
2008-05-19 09:36:00,2.01132,2.0114,2.01118,2.01132,8000000.0
2008-05-19 09:37:00,2.01115,2.01115,2.01091,2.01108,11000000.0
2008-05-19 09:38:00,2.01071,2.01109,2.00881,2.01102,11000000.0
2008-05-19 09:39:00,2.01099,2.01129,2.01099,2.01127,7000000.0
2008-05-19 09:40:00,2.01104,2.01132,2.01097,2.01123,9000000.0
2008-05-19 09:41:00,2.0119,2.01204,2.01179,2.01203,8000000.0
2008-05-19 09:42:00,2.0122,2.01237,2.01211,2.01211,10000000.0
2008-05-19 09:43:00,2.01197,2.0124,2.01197,2.01226,11000000.0
2008-05-19 09:44:00,2.01241,2.01287,2.01241,2.01279,8000000.0
2008-05-19 09:45:00,2.01274,2.01289,2.01268,2.01289,7000000.0
2008-05-19 09:46:00,2.01331,2.01377,2.01331,2.01358,11000000.0
2008-05-19 09:47:00,2.0138,2.01429,2.0138,2.01422,9000000.0
2008-05-19 09:48:00,2.0142,2.01454,2.0142,2.01431,7000000.0
2008-05-19 09:49:00,2.01412,2.01452,2.01412,2.01437,11000000.0
2008-05-19 09:50:00,2.0137,2.0137,2.01298,2.01298,8000000.0
2008-05-19 09:51:00,2.01313,2.0135,2.01305,2.0135,8000000.0
2008-05-19 09:52:00,2.01331,2.01331,2.01318,2.0132,8000000.0
2008-05-19 09:53:00,2.01294,2.01316,2.01276,2.01276,10000000.0
2008-05-19 09:54:00,2.01291,2.01317,2.01291,2.01304,10000000.0
2008-05-19 09:55:00,2.01322,2.01325,2.01312,2.01312,8000000.0
2008-05-19 09:56:00,2.01305,2.01328,2.01305,2.01314,10000000.0
2008-05-19 09:57:00,2.01322,2.01349,2.01322,2.01324,8000000.0
2008-05-19 09:58:00,2.01333,2.01333,2.01296,2.01296,8000000.0
2008-05-19 09:59:00,2.01288,2.01297,2.01271,2.0128,10000000.0
2008-05-19 10:00:00,2.01348,2.0136,2.01337,2.01341,10000000.0
2008-05-19 10:01:00,2.01344,2.01352,2.01336,2.01339,10000000.0
2008-05-19 10:02:00,2.01329,2.01329,2.01296,2.01304,10000000.0
2008-05-19 10:03:00,2.01299,2.01313,2.01299,2.01313,7000000.0
2008-05-19 10:04:00,2.01312,2.01324,2.01312,2.0132,7000000.0
2008-05-19 10:05:00,2.01337,2.01358,2.01337,2.01358,11000000.0
2008-05-19 10:06:00,2.01317,2.01317,2.0129,2.01297,7000000.0
2008-05-19 10:07:00,2.01286,2.01287,2.01249,2.01249,7000000.0
2008-05-19 10:08:00,2.01211,2.01211,2.01183,2.01206,7000000.0
2008-05-19 10:09:00,2.01224,2.01267,2.01224,2.01267,7000000.0
2008-05-19 10:10:00,2.01265,2.01265,2.01225,2.01225,7000000.0
2008-05-19 10:11:00,2.01235,2.01236,2.01204,2.01204,7000000.0
2008-05-19 10:12:00,2.0124,2.01275,2.01207,2.01275,8000000.0
2008-05-19 10:13:00,2.01304,2.01327,2.01298,2.01303,8000000.0
2008-05-19 10:14:00,2.01339,2.01373,2.01339,2.01359,7000000.0
2008-05-19 10:15:00,2.01381,2.01405,2.01374,2.01389,10000000.0
2008-05-19 10:16:00,2.01382,2.01405,2.01366,2.01405,7000000.0
2008-05-19 10:17:00,2.01416,2.01459,2.01416,2.01444,11000000.0
2008-05-19 10:18:00,2.01394,2.01414,2.0139,2.01414,8000000.0
2008-05-19 10:19:00,2.01397,2.01397,2.01204,2.01204,9000000.0
2008-05-19 10:20:00,2.01205,2.01224,2.01184,2.01184,7000000.0
2008-05-19 10:21:00,2.01201,2.01243,2.01201,2.01234,8000000.0
2008-05-19 10:22:00,2.01251,2.0131,2.01251,2.0131,7000000.0
2008-05-19 10:23:00,2.01315,2.01315,2.01251,2.01254,7000000.0
2008-05-19 10:24:00,2.01248,2.01286,2.01248,2.01286,7000000.0
2008-05-19 10:25:00,2.01322,2.01324,2.01298,2.01306,9000000.0
2008-05-19 10:26:00,2.01325,2.01365,2.01325,2.01361,11000000.0
2008-05-19 10:27:00,2.01368,2.01371,2.01342,2.01366,8000000.0
2008-05-19 10:28:00,2.01353,2.01378,2.01316,2.01316,9000000.0
2008-05-19 10:29:00,2.01332,2.01411,2.01332,2.01411,8000000.0
2008-05-19 10:30:00,2.01453,2.01477,2.01453,2.01477,8000000.0
2008-05-19 10:31:00,2.01506,2.01515,2.01472,2.01515,7000000.0
2008-05-19 10:32:00,2.01521,2.01521,2.01485,2.01485,9000000.0
2008-05-19 10:33:00,2.01476,2.01485,2.01458,2.01485,7000000.0
2008-05-19 10:34:00,2.01482,2.01565,2.01482,2.01565,7000000.0
2008-05-19 10:35:00,2.01498,2.01498,2.01475,2.01495,7000000.0
2008-05-19 10:36:00,2.01476,2.01478,2.01456,2.01476,8000000.0
2008-05-19 10:37:00,2.01462,2.01475,2.0145,2.01451,8000000.0
2008-05-19 10:38:00,2.01481,2.01481,2.01385,2.01385,10000000.0
2008-05-19 10:39:00,2.01397,2.01406,2.01387,2.01388,8000000.0
2008-05-19 10:40:00,2.0138,2.01395,2.0137,2.0137,7000000.0
2008-05-19 10:41:00,2.01358,2.0138,2.01354,2.0138,9000000.0
2008-05-19 10:42:00,2.01345,2.01345,2.01309,2.01309,7000000.0
2008-05-19 10:43:00,2.01314,2.01315,2.01295,2.01315,10000000.0
2008-05-19 10:44:00,2.0133,2.01338,2.0133,2.0133,7000000.0
2008-05-19 10:45:00,2.01331,2.01332,2.01316,2.01316,8000000.0
2008-05-19 10:46:00,2.01308,2.01316,2.01295,2.01295,8000000.0
2008-05-19 10:47:00,2.0129,2.01309,2.01283,2.01304,7000000.0
2008-05-19 10:48:00,2.01339,2.01339,2.01314,2.01315,8000000.0
2008-05-19 10:49:00,2.0131,2.01336,2.01295,2.01336,9000000.0
2008-05-19 10:50:00,2.01368,2.01392,2.01361,2.01392,8000000.0
2008-05-19 10:51:00,2.01413,2.01435,2.01405,2.01435,9000000.0
2008-05-19 10:52:00,2.01451,2.01461,2.01434,2.01453,8000000.0
2008-05-19 10:53:00,2.01439,2.01439,2.01413,2.01423,9000000.0
2008-05-19 10:54:00,2.01431,2.01451,2.01431,2.01445,10000000.0
2008-05-19 10:55:00,2.01435,2.01435,2.01415,2.01415,7000000.0
2008-05-19 10:56:00,2.014,2.01434,2.01246,2.01425,7000000.0
2008-05-19 10:57:00,2.01454,2.01509,2.01454,2.015,8000000.0
2008-05-19 10:58:00,2.01503,2.01506,2.01489,2.01497,7000000.0
2008-05-19 10:59:00,2.01479,2.01549,2.01479,2.01549,11000000.0
2008-05-19 11:00:00,2.01487,2.01487,2.01321,2.01321,7000000.0
2008-05-19 11:01:00,2.01426,2.01426,2.01364,2.01379,8000000.0
2008-05-19 11:02:00,2.01367,2.0137,2.0136,2.01361,7000000.0
2008-05-19 11:03:00,2.01365,2.01365,2.01324,2.01327,11000000.0
2008-05-19 11:04:00,2.01354,2.01372,2.01354,2.01354,11000000.0
2008-05-19 11:05:00,2.01367,2.01373,2.01346,2.01346,7000000.0
2008-05-19 11:06:00,2.0139,2.01433,2.0139,2.01433,8000000.0
2008-05-19 11:07:00,2.01432,2.01464,2.01432,2.01448,7000000.0
2008-05-19 11:08:00,2.01474,2.01474,2.01434,2.01456,9000000.0
2008-05-19 11:09:00,2.01487,2.01489,2.01484,2.01488,8000000.0
2008-05-19 11:10:00,2.01478,2.01478,2.01459,2.01459,8000000.0
2008-05-19 11:11:00,2.01477,2.01486,2.0147,2.01482,10000000.0
2008-05-19 11:12:00,2.01441,2.01483,2.01439,2.01483,7000000.0
2008-05-19 11:13:00,2.01496,2.01496,2.01463,2.0148,11000000.0
2008-05-19 11:14:00,2.01478,2.01483,2.0146,2.0146,11000000.0
2008-05-19 11:15:00,2.01474,2.01474,2.01439,2.01439,7000000.0
2008-05-19 11:16:00,2.01423,2.0144,2.01412,2.0144,7000000.0
2008-05-19 11:17:00,2.01462,2.01462,2.01424,2.01426,7000000.0
2008-05-19 11:18:00,2.01419,2.01425,2.014,2.01421,10000000.0
2008-05-19 11:19:00,2.01413,2.01415,2.01393,2.014,11000000.0
2008-05-19 11:20:00,2.01407,2.01412,2.01399,2.01405,8000000.0
2008-05-19 11:21:00,2.01409,2.01429,2.01409,2.01413,7000000.0
2008-05-19 11:22:00,2.01365,2.01398,2.01319,2.01394,8000000.0
2008-05-19 11:23:00,2.01396,2.01396,2.01378,2.01383,8000000.0
2008-05-19 11:24:00,2.01354,2.01354,2.01343,2.01347,7000000.0
2008-05-19 11:25:00,2.01344,2.01348,2.01336,2.01336,8000000.0
2008-05-19 11:26:00,2.01328,2.01328,2.01271,2.01274,11000000.0
2008-05-19 11:27:00,2.01299,2.01301,2.01238,2.01238,8000000.0
2008-05-19 11:28:00,2.01236,2.01246,2.01229,2.01233,7000000.0
2008-05-19 11:29:00,2.01236,2.01255,2.01228,2.01245,8000000.0
2008-05-19 11:30:00,2.01234,2.01268,2.01234,2.01268,7000000.0
2008-05-19 11:31:00,2.01266,2.01266,2.01236,2.01236,11000000.0
2008-05-19 11:32:00,2.01229,2.01238,2.01229,2.01234,11000000.0
2008-05-19 11:33:00,2.01235,2.01255,2.01235,2.01244,7000000.0
2008-05-19 11:34:00,2.0123,2.0125,2.01221,2.0125,7000000.0
2008-05-19 11:35:00,2.0126,2.0126,2.01213,2.01236,10000000.0
2008-05-19 11:36:00,2.01237,2.01237,2.01212,2.01212,8000000.0
2008-05-19 11:37:00,2.01218,2.01252,2.01197,2.01229,8000000.0
2008-05-19 11:38:00,2.01237,2.01239,2.0123,2.01236,9000000.0
2008-05-19 11:39:00,2.01229,2.01262,2.01229,2.01262,9000000.0
2008-05-19 11:40:00,2.01277,2.01281,2.01265,2.01281,11000000.0
2008-05-19 11:41:00,2.01325,2.01345,2.01308,2.01308,11000000.0
2008-05-19 11:42:00,2.01269,2.01313,2.01269,2.01313,11000000.0
2008-05-19 11:43:00,2.013,2.013,2.0124,2.0124,7000000.0
2008-05-19 11:44:00,2.0125,2.01265,2.0125,2.01265,7000000.0
2008-05-19 11:45:00,2.01263,2.01283,2.01263,2.01273,11000000.0
2008-05-19 11:46:00,2.01276,2.0129,2.01273,2.01279,7000000.0
2008-05-19 11:47:00,2.01274,2.01288,2.01274,2.01277,9000000.0
2008-05-19 11:48:00,2.01284,2.01305,2.01284,2.01286,10000000.0
2008-05-19 11:49:00,2.01285,2.01285,2.01248,2.01248,7000000.0
2008-05-19 11:50:00,2.0126,2.01274,2.01249,2.01269,7000000.0
2008-05-19 11:51:00,2.01277,2.01277,2.01218,2.01236,8000000.0
2008-05-19 11:52:00,2.01228,2.01239,2.01223,2.01226,10000000.0
2008-05-19 11:53:00,2.01211,2.01211,2.01184,2.01209,10000000.0
2008-05-19 11:54:00,2.01199,2.01209,2.01185,2.01185,9000000.0
2008-05-19 11:55:00,2.01154,2.01188,2.01134,2.01188,8000000.0
2008-05-19 11:56:00,2.012,2.0121,2.01199,2.0121,11000000.0
2008-05-19 11:57:00,2.01219,2.01231,2.01218,2.01218,8000000.0
2008-05-19 11:58:00,2.01206,2.01219,2.01206,2.01219,9000000.0
2008-05-19 11:59:00,2.0117,2.0117,2.01128,2.01128,7000000.0
2008-05-19 12:00:00,2.01162,2.01162,2.01135,2.0115,7000000.0
2008-05-19 12:01:00,2.01159,2.01163,2.01135,2.0114,10000000.0
2008-05-19 12:02:00,2.01155,2.01161,2.01093,2.01093,10000000.0
2008-05-19 12:03:00,2.01092,2.01125,2.01084,2.01125,7000000.0
2008-05-19 12:04:00,2.01176,2.01189,2.01168,2.01187,9000000.0
2008-05-19 12:05:00,2.01186,2.01186,2.01169,2.01171,11000000.0
2008-05-19 12:06:00,2.01199,2.01209,2.01182,2.01182,7000000.0
2008-05-19 12:07:00,2.0123,2.0123,2.01217,2.01228,7000000.0
2008-05-19 12:08:00,2.01227,2.01231,2.01216,2.01217,9000000.0
2008-05-19 12:09:00,2.01187,2.01187,2.01093,2.01124,8000000.0
2008-05-19 12:10:00,2.01133,2.01133,2.01015,2.01015,8000000.0
2008-05-19 12:11:00,2.01018,2.01086,2.01017,2.01086,7000000.0
2008-05-19 12:12:00,2.01124,2.01124,2.01101,2.01101,7000000.0
2008-05-19 12:13:00,2.01109,2.01119,2.01085,2.011,10000000.0
2008-05-19 12:14:00,2.01102,2.01124,2.01098,2.01124,8000000.0
2008-05-19 12:15:00,2.01113,2.01116,2.01079,2.01116,8000000.0
2008-05-19 12:16:00,2.01115,2.0112,2.01083,2.01107,8000000.0
2008-05-19 12:17:00,2.01104,2.01109,2.01098,2.01101,8000000.0
2008-05-19 12:18:00,2.011,2.011,2.01082,2.01083,11000000.0
2008-05-19 12:19:00,2.0107,2.0109,2.0107,2.01082,9000000.0
2008-05-19 12:20:00,2.01081,2.011,2.01069,2.01096,10000000.0
2008-05-19 12:21:00,2.01103,2.0112,2.00918,2.00918,7000000.0
2008-05-19 12:22:00,2.01085,2.01104,2.01073,2.01104,8000000.0
2008-05-19 12:23:00,2.01109,2.0117,2.01109,2.01161,7000000.0
2008-05-19 12:24:00,2.01181,2.01181,2.01158,2.01167,7000000.0
2008-05-19 12:25:00,2.01197,2.01197,2.01165,2.01184,9000000.0
2008-05-19 12:26:00,2.01178,2.01207,2.01178,2.01203,8000000.0
2008-05-19 12:27:00,2.0122,2.01271,2.0122,2.01266,10000000.0
2008-05-19 12:28:00,2.01282,2.01306,2.01275,2.01284,9000000.0
2008-05-19 12:29:00,2.01268,2.0127,2.01251,2.01261,9000000.0
2008-05-19 12:30:00,2.01258,2.01282,2.01243,2.01282,7000000.0
2008-05-19 12:31:00,2.01299,2.01299,2.01276,2.01284,11000000.0
2008-05-19 12:32:00,2.0127,2.01286,2.0127,2.01276,7000000.0
2008-05-19 12:33:00,2.01263,2.01263,2.01212,2.01215,7000000.0
2008-05-19 12:34:00,2.0119,2.01245,2.0119,2.01245,7000000.0
2008-05-19 12:35:00,2.01242,2.01257,2.01242,2.01247,8000000.0
2008-05-19 12:36:00,2.0124,2.0124,2.01226,2.0123,8000000.0
2008-05-19 12:37:00,2.01227,2.0125,2.01227,2.01242,9000000.0
2008-05-19 12:38:00,2.01251,2.01267,2.01225,2.01244,8000000.0
2008-05-19 12:39:00,2.01221,2.01221,2.01203,2.01203,9000000.0
2008-05-19 12:40:00,2.01197,2.01205,2.01181,2.01186,7000000.0
2008-05-19 12:41:00,2.01195,2.01202,2.01191,2.01191,8000000.0
2008-05-19 12:42:00,2.01176,2.01187,2.01163,2.01167,9000000.0
2008-05-19 12:43:00,2.01156,2.01165,2.01146,2.01146,9000000.0
2008-05-19 12:44:00,2.01205,2.01206,2.01186,2.01206,8000000.0
2008-05-19 12:45:00,2.01184,2.01184,2.01139,2.01157,10000000.0
2008-05-19 12:46:00,2.01145,2.01145,2.01112,2.0113,9000000.0
2008-05-19 12:47:00,2.01143,2.01143,2.01119,2.01135,10000000.0
2008-05-19 12:48:00,2.01133,2.01138,2.01108,2.01108,11000000.0
2008-05-19 12:49:00,2.01132,2.01132,2.01113,2.01118,7000000.0
2008-05-19 12:50:00,2.01139,2.01157,2.01135,2.01155,7000000.0
2008-05-19 12:51:00,2.01185,2.01207,2.0118,2.01207,8000000.0
2008-05-19 12:52:00,2.01226,2.01232,2.01197,2.01224,11000000.0
2008-05-19 12:53:00,2.01223,2.01232,2.01222,2.01224,8000000.0
2008-05-19 12:54:00,2.01201,2.01202,2.01187,2.01187,7000000.0
2008-05-19 12:55:00,2.01161,2.01168,2.01154,2.01168,8000000.0
2008-05-19 12:56:00,2.01168,2.01168,2.01141,2.01141,7000000.0
2008-05-19 12:57:00,2.0115,2.0115,2.01131,2.01141,7000000.0
2008-05-19 12:58:00,2.01137,2.01137,2.01107,2.01112,8000000.0
2008-05-19 12:59:00,2.01118,2.0112,2.01102,2.01112,7000000.0
2008-05-19 13:00:00,2.01114,2.01121,2.01107,2.01115,8000000.0
2008-05-19 13:01:00,2.01117,2.01119,2.01099,2.01099,8000000.0
2008-05-19 13:02:00,2.01116,2.01116,2.01097,2.01116,7000000.0
2008-05-19 13:03:00,2.01117,2.01134,2.01117,2.01134,8000000.0
2008-05-19 13:04:00,2.0113,2.01135,2.01111,2.01113,7000000.0
2008-05-19 13:05:00,2.01122,2.0115,2.01117,2.0115,8000000.0
2008-05-19 13:06:00,2.01164,2.01168,2.01144,2.01152,7000000.0
2008-05-19 13:07:00,2.01164,2.0117,2.01139,2.01145,7000000.0
2008-05-19 13:08:00,2.01151,2.01151,2.01116,2.01125,10000000.0
2008-05-19 13:09:00,2.01129,2.01129,2.01101,2.01114,7000000.0
2008-05-19 13:10:00,2.01101,2.01122,2.01101,2.01109,9000000.0
2008-05-19 13:11:00,2.01116,2.01135,2.01092,2.01131,8000000.0
2008-05-19 13:12:00,2.01119,2.0114,2.01105,2.0114,8000000.0
2008-05-19 13:13:00,2.01137,2.01163,2.01137,2.01163,9000000.0
2008-05-19 13:14:00,2.01162,2.01195,2.01158,2.01195,7000000.0
2008-05-19 13:15:00,2.01216,2.01224,2.01201,2.01224,8000000.0
2008-05-19 13:16:00,2.01226,2.01246,2.01222,2.01222,8000000.0
2008-05-19 13:17:00,2.01128,2.01128,2.01018,2.01028,9000000.0
2008-05-19 13:18:00,2.01044,2.01053,2.01023,2.01053,10000000.0
2008-05-19 13:19:00,2.01068,2.01078,2.01068,2.01077,8000000.0
2008-05-19 13:20:00,2.01066,2.01066,2.01031,2.01052,8000000.0
2008-05-19 13:21:00,2.01064,2.01107,2.01064,2.01107,7000000.0
2008-05-19 13:22:00,2.01093,2.01115,2.01091,2.01113,11000000.0
2008-05-19 13:23:00,2.01101,2.0112,2.01099,2.01119,8000000.0
2008-05-19 13:24:00,2.01132,2.01146,2.01132,2.01141,7000000.0
2008-05-19 13:25:00,2.01127,2.01149,2.01118,2.0113,11000000.0
2008-05-19 13:26:00,2.01135,2.01135,2.01116,2.01122,10000000.0
2008-05-19 13:27:00,2.01116,2.01152,2.01116,2.01128,8000000.0
2008-05-19 13:28:00,2.01145,2.01152,2.01141,2.0115,21000000.0
2008-05-19 13:29:00,2.01152,2.01162,2.01152,2.01162,17000000.0
2008-05-19 13:30:00,2.01166,2.01166,2.01155,2.01155,7000000.0
2008-05-19 13:31:00,2.01148,2.01158,2.01143,2.01158,9000000.0
2008-05-19 13:32:00,2.01159,2.01184,2.01159,2.01184,14000000.0
2008-05-19 13:33:00,2.01189,2.01194,2.01059,2.01059,14000000.0
2008-05-19 13:34:00,2.01062,2.01076,2.01062,2.01076,31000000.0
2008-05-19 13:35:00,2.01085,2.0109,2.01082,2.01087,17000000.0
2008-05-19 13:36:00,2.01057,2.01057,2.01006,2.01006,24000000.0
2008-05-19 13:37:00,2.01,2.01021,2.00998,2.01021,10000000.0
2008-05-19 13:38:00,2.01003,2.01005,2.0098,2.00999,18000000.0
2008-05-19 13:39:00,2.00967,2.00977,2.00938,2.00942,15000000.0
2008-05-19 13:40:00,2.00929,2.00929,2.00774,2.00774,29000000.0
2008-05-19 13:41:00,2.00791,2.00826,2.00791,2.00797,13000000.0
2008-05-19 13:42:00,2.00779,2.00779,2.00745,2.00747,8000000.0
2008-05-19 13:43:00,2.00724,2.00724,2.00684,2.00684,10000000.0
2008-05-19 13:44:00,2.00707,2.00707,2.00666,2.00688,26000000.0
2008-05-19 13:45:00,2.00701,2.00702,2.00656,2.00693,22000000.0
2008-05-19 13:46:00,2.007,2.00749,2.00699,2.00738,19000000.0
2008-05-19 13:47:00,2.00722,2.00736,2.00705,2.00705,17000000.0
2008-05-19 13:48:00,2.00711,2.00725,2.00706,2.00714,22000000.0
2008-05-19 13:49:00,2.00703,2.00703,2.00689,2.00689,24000000.0
2008-05-19 13:50:00,2.00679,2.00679,2.00667,2.00667,15000000.0
2008-05-19 13:51:00,2.00629,2.00629,2.00623,2.00624,22000000.0
2008-05-19 13:52:00,2.00615,2.00626,2.00581,2.00626,32000000.0
2008-05-19 13:53:00,2.00605,2.00605,2.00501,2.00501,28000000.0
2008-05-19 13:54:00,2.00511,2.00529,2.00511,2.00529,31000000.0
2008-05-19 13:55:00,2.00522,2.00572,2.00522,2.00572,20000000.0
2008-05-19 13:56:00,2.00601,2.00708,2.00601,2.00666,24000000.0
2008-05-19 13:57:00,2.0067,2.00734,2.00669,2.00669,34000000.0
2008-05-19 13:58:00,2.00649,2.00649,2.00609,2.00616,16000000.0
2008-05-19 13:59:00,2.00593,2.00647,2.00593,2.00647,30000000.0
2008-05-19 14:00:00,2.00684,2.00692,2.00677,2.00689,39000000.0
2008-05-19 14:01:00,2.00662,2.00662,2.00605,2.00605,30000000.0
2008-05-19 14:02:00,2.00644,2.00645,2.00621,2.00645,19000000.0
2008-05-19 14:03:00,2.00639,2.0069,2.00639,2.0069,23000000.0
2008-05-19 14:04:00,2.00698,2.00713,2.00694,2.00698,33000000.0
2008-05-19 14:05:00,2.0072,2.00735,2.00717,2.00717,28000000.0
2008-05-19 14:06:00,2.00729,2.00751,2.00724,2.00751,31000000.0
2008-05-19 14:07:00,2.00686,2.00692,2.00678,2.00689,31000000.0
2008-05-19 14:08:00,2.00688,2.00688,2.00651,2.00651,27000000.0
2008-05-19 14:09:00,2.00644,2.00644,2.00613,2.00642,27000000.0
2008-05-19 14:10:00,2.00631,2.0064,2.00616,2.00616,24000000.0
2008-05-19 14:11:00,2.00588,2.00603,2.00586,2.00603,21000000.0
2008-05-19 14:12:00,2.00574,2.00574,2.00537,2.00537,22000000.0
2008-05-19 14:13:00,2.00476,2.00485,2.00461,2.00461,13000000.0
2008-05-19 14:14:00,2.00461,2.00478,2.00461,2.00478,21000000.0
2008-05-19 14:15:00,2.00486,2.00513,2.00449,2.00449,25000000.0
2008-05-19 14:16:00,2.00505,2.0056,2.00505,2.00518,26000000.0
2008-05-19 14:17:00,2.00545,2.00545,2.00527,2.00541,32000000.0
2008-05-19 14:18:00,2.00541,2.0055,2.00537,2.0055,27000000.0
2008-05-19 14:19:00,2.00564,2.00584,2.00551,2.00577,35000000.0
2008-05-19 14:20:00,2.0059,2.00592,2.00552,2.00553,32000000.0
2008-05-19 14:21:00,2.0057,2.00574,2.00551,2.00574,39000000.0
2008-05-19 14:22:00,2.00582,2.00604,2.00568,2.00591,22000000.0
2008-05-19 14:23:00,2.00571,2.00589,2.00569,2.00579,40000000.0
2008-05-19 14:24:00,2.00583,2.00583,2.00561,2.0057,10000000.0
2008-05-19 14:25:00,2.0056,2.00582,2.0056,2.00577,35000000.0
2008-05-19 14:26:00,2.00571,2.00571,2.00551,2.00558,18000000.0
2008-05-19 14:27:00,2.00554,2.00571,2.00554,2.00555,28000000.0
2008-05-19 14:28:00,2.00567,2.00592,2.00564,2.00592,21000000.0
2008-05-19 14:29:00,2.00605,2.00641,2.00605,2.00641,16000000.0
2008-05-19 14:30:00,2.00665,2.00665,2.00636,2.00649,25000000.0
2008-05-19 14:31:00,2.00642,2.00671,2.00642,2.00671,26000000.0
2008-05-19 14:32:00,2.0068,2.0068,2.0065,2.0065,32000000.0
2008-05-19 14:33:00,2.00636,2.00648,2.00636,2.00648,20000000.0
2008-05-19 14:34:00,2.00711,2.0076,2.00711,2.0076,25000000.0
2008-05-19 14:35:00,2.00772,2.00787,2.00763,2.00787,23000000.0
2008-05-19 14:36:00,2.0086,2.00906,2.0086,2.00893,11000000.0
2008-05-19 14:37:00,2.00915,2.0098,2.00915,2.0098,41000000.0
2008-05-19 14:38:00,2.00951,2.00999,2.00951,2.00999,54000000.0
2008-05-19 14:39:00,2.0102,2.01022,2.00996,2.00996,36000000.0
2008-05-19 14:40:00,2.01016,2.01038,2.01016,2.01036,36000000.0
2008-05-19 14:41:00,2.01032,2.01123,2.01032,2.01123,41000000.0
2008-05-19 14:42:00,2.01147,2.01147,2.01107,2.01123,19000000.0
2008-05-19 14:43:00,2.01149,2.01168,2.01149,2.01159,20000000.0
2008-05-19 14:44:00,2.01159,2.01165,2.0115,2.0115,25000000.0
2008-05-19 14:45:00,2.01106,2.01106,2.01068,2.01068,33000000.0
2008-05-19 14:46:00,2.01059,2.01073,2.0105,2.0105,11000000.0
2008-05-19 14:47:00,2.0104,2.0104,2.01033,2.01033,7000000.0
2008-05-19 14:48:00,2.01019,2.01026,2.01007,2.01007,21000000.0
2008-05-19 14:49:00,2.01004,2.01101,2.01004,2.0109,32000000.0
2008-05-19 14:50:00,2.01138,2.0114,2.01106,2.01137,33000000.0
2008-05-19 14:51:00,2.01148,2.01182,2.01148,2.01182,37000000.0
2008-05-19 14:52:00,2.01183,2.01183,2.01156,2.01156,17000000.0
2008-05-19 14:53:00,2.01146,2.01146,2.01119,2.01139,22000000.0
2008-05-19 14:54:00,2.01139,2.01139,2.01122,2.01122,17000000.0
2008-05-19 14:55:00,2.0112,2.01135,2.0112,2.01127,7000000.0
2008-05-19 14:56:00,2.01119,2.01149,2.01119,2.01137,21000000.0
2008-05-19 14:57:00,2.01129,2.01135,2.01123,2.01126,12000000.0
2008-05-19 14:58:00,2.01125,2.01143,2.01116,2.01143,31000000.0
2008-05-19 14:59:00,2.01131,2.01131,2.01114,2.01114,20000000.0
2008-05-19 15:00:00,2.01097,2.01196,2.01097,2.01196,32000000.0
2008-05-19 15:01:00,2.01174,2.01181,2.01161,2.0118,14000000.0
2008-05-19 15:02:00,2.01166,2.01197,2.01156,2.01156,26000000.0
2008-05-19 15:03:00,2.01161,2.01161,2.01139,2.01139,30000000.0
2008-05-19 15:04:00,2.01129,2.01129,2.01089,2.01091,29000000.0
2008-05-19 15:05:00,2.01082,2.01117,2.01069,2.01117,28000000.0
2008-05-19 15:06:00,2.01118,2.01118,2.01086,2.01089,16000000.0
2008-05-19 15:07:00,2.0111,2.01133,2.01108,2.0112,26000000.0
2008-05-19 15:08:00,2.011,2.011,2.01081,2.01081,25000000.0
2008-05-19 15:09:00,2.01076,2.01076,2.0105,2.01072,34000000.0
2008-05-19 15:10:00,2.01072,2.01093,2.01072,2.01076,36000000.0
2008-05-19 15:11:00,2.01069,2.01073,2.01055,2.01057,27000000.0
2008-05-19 15:12:00,2.01053,2.01072,2.01047,2.01047,26000000.0
2008-05-19 15:13:00,2.01042,2.01047,2.0104,2.01045,41000000.0
2008-05-19 15:14:00,2.01041,2.01041,2.0101,2.0101,30000000.0
2008-05-19 15:15:00,2.00991,2.01002,2.00991,2.00996,21000000.0
2008-05-19 15:16:00,2.00982,2.01007,2.00982,2.0099,9000000.0
2008-05-19 15:17:00,2.00992,2.0101,2.00989,2.01008,26000000.0
2008-05-19 15:18:00,2.01025,2.01045,2.01025,2.01039,10000000.0
2008-05-19 15:19:00,2.01063,2.01077,2.01055,2.01056,16000000.0
2008-05-19 15:20:00,2.01051,2.01055,2.01042,2.01054,20000000.0
2008-05-19 15:21:00,2.01091,2.01112,2.01091,2.01112,12000000.0
2008-05-19 15:22:00,2.01109,2.0112,2.01095,2.0112,22000000.0
2008-05-19 15:23:00,2.01116,2.01116,2.01091,2.01092,36000000.0
2008-05-19 15:24:00,2.01055,2.0112,2.01055,2.01104,20000000.0
2008-05-19 15:25:00,2.01098,2.01105,2.01073,2.01075,14000000.0
2008-05-19 15:26:00,2.01097,2.01097,2.01088,2.0109,40000000.0
2008-05-19 15:27:00,2.0108,2.0108,2.01069,2.0107,32000000.0
2008-05-19 15:28:00,2.01072,2.01083,2.01057,2.01079,55000000.0
2008-05-19 15:29:00,2.01059,2.01059,2.0079,2.00847,47000000.0
2008-05-19 15:30:00,2.00814,2.01018,2.00739,2.01018,71000000.0
2008-05-19 15:31:00,2.01074,2.01082,2.01039,2.01039,58000000.0
2008-05-19 15:32:00,2.01016,2.01016,2.00987,2.00987,25000000.0
2008-05-19 15:33:00,2.01005,2.01037,2.00997,2.00997,32000000.0
2008-05-19 15:34:00,2.00967,2.00983,2.0095,2.00976,22000000.0
2008-05-19 15:35:00,2.00982,2.01016,2.00979,2.01016,30000000.0
2008-05-19 15:36:00,2.01001,2.01001,2.00935,2.00956,23000000.0
2008-05-19 15:37:00,2.00962,2.00962,2.00922,2.00934,24000000.0
2008-05-19 15:38:00,2.00912,2.0094,2.00912,2.00929,61000000.0
2008-05-19 15:39:00,2.00981,2.01031,2.00981,2.01015,40000000.0
2008-05-19 15:40:00,2.01019,2.01037,2.01018,2.01031,37000000.0
2008-05-19 15:41:00,2.01032,2.01032,2.01009,2.01026,43000000.0
2008-05-19 15:42:00,2.01017,2.01023,2.00989,2.00989,41000000.0
2008-05-19 15:43:00,2.00941,2.00952,2.00931,2.00937,30000000.0
2008-05-19 15:44:00,2.00929,2.00929,2.00893,2.00899,29000000.0
2008-05-19 15:45:00,2.00895,2.00903,2.0087,2.0087,36000000.0
2008-05-19 15:46:00,2.00856,2.00856,2.00776,2.00776,24000000.0
2008-05-19 15:47:00,2.00759,2.00759,2.00734,2.00743,31000000.0
2008-05-19 15:48:00,2.0074,2.00756,2.00722,2.00756,33000000.0
2008-05-19 15:49:00,2.00767,2.0077,2.00726,2.00743,25000000.0
2008-05-19 15:50:00,2.00739,2.00739,2.00715,2.00715,11000000.0
2008-05-19 15:51:00,2.00728,2.0076,2.00728,2.0076,37000000.0
2008-05-19 15:52:00,2.00775,2.00811,2.00775,2.00809,23000000.0
2008-05-19 15:53:00,2.00819,2.0083,2.00811,2.00822,15000000.0
2008-05-19 15:54:00,2.00823,2.00835,2.00822,2.00832,26000000.0
2008-05-19 15:55:00,2.00804,2.00804,2.00756,2.00756,33000000.0
2008-05-19 15:56:00,2.00763,2.00862,2.00763,2.00862,36000000.0
2008-05-19 15:57:00,2.00895,2.00895,2.00822,2.00822,34000000.0
2008-05-19 15:58:00,2.00792,2.00955,2.00792,2.00955,24000000.0
2008-05-19 15:59:00,2.01052,2.01073,2.01017,2.01017,23000000.0
2008-05-19 16:00:00,2.00944,2.00944,2.00873,2.0092,51000000.0
2008-05-19 16:01:00,2.00994,2.01022,2.00993,2.01022,31000000.0
2008-05-19 16:02:00,2.00959,2.00959,2.00936,2.00956,29000000.0
2008-05-19 16:03:00,2.00919,2.00937,2.00919,2.00935,51000000.0
2008-05-19 16:04:00,2.00938,2.00938,2.00887,2.00907,38000000.0
2008-05-19 16:05:00,2.00898,2.00922,2.00872,2.00922,37000000.0
2008-05-19 16:06:00,2.00933,2.00933,2.00884,2.00884,33000000.0
2008-05-19 16:07:00,2.00912,2.00912,2.00841,2.00845,37000000.0
2008-05-19 16:08:00,2.00843,2.00877,2.00837,2.00837,37000000.0
2008-05-19 16:09:00,2.008,2.008,2.00753,2.00767,44000000.0
2008-05-19 16:10:00,2.00754,2.0078,2.00754,2.00765,41000000.0
2008-05-19 16:11:00,2.00793,2.00817,2.00793,2.00804,27000000.0
2008-05-19 16:12:00,2.00835,2.00835,2.00801,2.00801,22000000.0
2008-05-19 16:13:00,2.00787,2.00803,2.00763,2.00763,38000000.0
2008-05-19 16:14:00,2.00743,2.00743,2.00683,2.00686,41000000.0
2008-05-19 16:15:00,2.00665,2.00718,2.00665,2.00718,42000000.0
2008-05-19 16:16:00,2.00673,2.00673,2.00595,2.00596,45000000.0
2008-05-19 16:17:00,2.00584,2.00584,2.00523,2.00564,22000000.0
2008-05-19 16:18:00,2.00557,2.00581,2.00557,2.0058,49000000.0
2008-05-19 16:19:00,2.006,2.00628,2.00589,2.00627,27000000.0
2008-05-19 16:20:00,2.00627,2.00757,2.00627,2.00757,52000000.0
2008-05-19 16:21:00,2.00749,2.00749,2.00651,2.00701,37000000.0
2008-05-19 16:22:00,2.00703,2.00703,2.00647,2.00647,50000000.0
2008-05-19 16:23:00,2.00642,2.0067,2.00642,2.00667,48000000.0
2008-05-19 16:24:00,2.00674,2.00693,2.00643,2.00643,44000000.0
2008-05-19 16:25:00,2.00616,2.00646,2.00608,2.00646,28000000.0
2008-05-19 16:26:00,2.00686,2.00686,2.00654,2.00668,41000000.0
2008-05-19 16:27:00,2.00664,2.00664,2.00588,2.00588,46000000.0
2008-05-19 16:28:00,2.00551,2.00551,2.00495,2.00495,34000000.0
2008-05-19 16:29:00,2.00443,2.00481,2.00443,2.00474,24000000.0
2008-05-19 16:30:00,2.00442,2.00451,2.0043,2.00438,43000000.0
2008-05-19 16:31:00,2.00408,2.00438,2.00408,2.0042,36000000.0
2008-05-19 16:32:00,2.00399,2.00414,2.00373,2.00403,34000000.0
2008-05-19 16:33:00,2.00439,2.00492,2.00439,2.00445,41000000.0
2008-05-19 16:34:00,2.00473,2.00486,2.00456,2.00481,29000000.0
2008-05-19 16:35:00,2.00495,2.00502,2.00425,2.00442,53000000.0
2008-05-19 16:36:00,2.00414,2.00451,2.00404,2.00451,43000000.0
2008-05-19 16:37:00,2.00455,2.00479,2.00442,2.00442,56000000.0
2008-05-19 16:38:00,2.00464,2.00477,2.00433,2.00477,34000000.0
2008-05-19 16:39:00,2.00471,2.00496,2.00471,2.00496,43000000.0
2008-05-19 16:40:00,2.00512,2.00535,2.00507,2.00522,63000000.0
2008-05-19 16:41:00,2.00516,2.00549,2.00505,2.00536,44000000.0
2008-05-19 16:42:00,2.0054,2.0054,2.00507,2.00512,57000000.0
2008-05-19 16:43:00,2.00494,2.00503,2.00484,2.00494,20000000.0
2008-05-19 16:44:00,2.00509,2.00531,2.00506,2.00521,34000000.0
2008-05-19 16:45:00,2.00516,2.00516,2.00468,2.00468,41000000.0
2008-05-19 16:46:00,2.00468,2.00479,2.00454,2.00457,59000000.0
2008-05-19 16:47:00,2.00431,2.00461,2.00431,2.00447,55000000.0
2008-05-19 16:48:00,2.00452,2.00486,2.0045,2.00486,46000000.0
2008-05-19 16:49:00,2.00465,2.00465,2.00381,2.00381,35000000.0
2008-05-19 16:50:00,2.00379,2.00379,2.00333,2.00374,45000000.0
2008-05-19 16:51:00,2.00392,2.00421,2.00392,2.00409,30000000.0
2008-05-19 16:52:00,2.00425,2.00436,2.00416,2.00431,30000000.0
2008-05-19 16:53:00,2.00439,2.00484,2.00439,2.00484,19000000.0
2008-05-19 16:54:00,2.00492,2.00567,2.00492,2.00567,18000000.0
2008-05-19 16:55:00,2.00561,2.00585,2.00551,2.00551,40000000.0
2008-05-19 16:56:00,2.00534,2.00534,2.0051,2.00534,37000000.0
2008-05-19 16:57:00,2.00502,2.00502,2.00462,2.00475,17000000.0
2008-05-19 16:58:00,2.00471,2.00487,2.00461,2.00461,45000000.0
2008-05-19 16:59:00,2.00435,2.00435,2.00413,2.00413,39000000.0
2008-05-19 17:00:00,2.00414,2.00465,2.00409,2.00409,47000000.0
2008-05-19 17:01:00,2.00411,2.00411,2.0038,2.0038,26000000.0
2008-05-19 17:02:00,2.00383,2.00405,2.00378,2.004,33000000.0
2008-05-19 17:03:00,2.00414,2.00421,2.00373,2.00385,33000000.0
2008-05-19 17:04:00,2.00395,2.00406,2.00393,2.00406,37000000.0
2008-05-19 17:05:00,2.00396,2.00396,2.00315,2.00315,35000000.0
2008-05-19 17:06:00,2.00351,2.00351,2.00325,2.00346,46000000.0
2008-05-19 17:07:00,2.00323,2.00323,2.0029,2.0029,33000000.0
2008-05-19 17:08:00,2.00315,2.00358,2.00315,2.00356,45000000.0
2008-05-19 17:09:00,2.0041,2.00436,2.00409,2.00436,47000000.0
2008-05-19 17:10:00,2.00434,2.00434,2.00406,2.00406,36000000.0
2008-05-19 17:11:00,2.00364,2.0038,2.0036,2.00379,44000000.0
2008-05-19 17:12:00,2.00371,2.00403,2.00342,2.00342,23000000.0
2008-05-19 17:13:00,2.00368,2.00425,2.00368,2.00412,35000000.0
2008-05-19 17:14:00,2.00423,2.00427,2.00383,2.00383,27000000.0
2008-05-19 17:15:00,2.00372,2.00402,2.00372,2.00393,26000000.0
2008-05-19 17:16:00,2.00407,2.0043,2.00407,2.0043,27000000.0
2008-05-19 17:17:00,2.00416,2.00439,2.00409,2.00409,38000000.0
2008-05-19 17:18:00,2.00418,2.00418,2.00396,2.00396,29000000.0
2008-05-19 17:19:00,2.00382,2.00382,2.00361,2.00379,19000000.0
2008-05-19 17:20:00,2.00395,2.00395,2.00373,2.00377,29000000.0
2008-05-19 17:21:00,2.00386,2.00434,2.00386,2.00434,26000000.0
2008-05-19 17:22:00,2.00457,2.00482,2.00457,2.00479,30000000.0
2008-05-19 17:23:00,2.00465,2.00538,2.00465,2.00538,32000000.0
2008-05-19 17:24:00,2.00547,2.00548,2.00525,2.00526,23000000.0
2008-05-19 17:25:00,2.00529,2.00543,2.00519,2.00519,20000000.0
2008-05-19 17:26:00,2.00509,2.0051,2.00489,2.00508,18000000.0
2008-05-19 17:27:00,2.00496,2.00512,2.00494,2.00512,44000000.0
2008-05-19 17:28:00,2.00514,2.00523,2.00504,2.00519,39000000.0
2008-05-19 17:29:00,2.00513,2.00517,2.00447,2.00447,36000000.0
2008-05-19 17:30:00,2.00458,2.00473,2.00454,2.00458,61000000.0
2008-05-19 17:31:00,2.00461,2.00506,2.00461,2.00506,62000000.0
2008-05-19 17:32:00,2.00518,2.00549,2.00506,2.00506,54000000.0
2008-05-19 17:33:00,2.00499,2.00499,2.00466,2.00476,64000000.0
2008-05-19 17:34:00,2.00484,2.00502,2.00472,2.00502,60000000.0
2008-05-19 17:35:00,2.00562,2.00572,2.00556,2.00572,43000000.0
2008-05-19 17:36:00,2.00547,2.00548,2.00535,2.00541,58000000.0
2008-05-19 17:37:00,2.00546,2.00558,2.0054,2.00558,47000000.0
2008-05-19 17:38:00,2.00553,2.00565,2.00542,2.00542,44000000.0
2008-05-19 17:39:00,2.00538,2.00546,2.00533,2.00546,41000000.0
2008-05-19 17:40:00,2.00549,2.00586,2.00549,2.00586,59000000.0
2008-05-19 17:41:00,2.00585,2.00624,2.0058,2.00624,50000000.0
2008-05-19 17:42:00,2.00626,2.00626,2.00591,2.00591,37000000.0
2008-05-19 17:43:00,2.00599,2.00599,2.00569,2.00569,33000000.0
2008-05-19 17:44:00,2.00548,2.00558,2.00528,2.00558,46000000.0
2008-05-19 17:45:00,2.00574,2.0058,2.00545,2.00564,49000000.0
2008-05-19 17:46:00,2.00562,2.00575,2.0056,2.00569,56000000.0
2008-05-19 17:47:00,2.00534,2.00616,2.00534,2.00614,65000000.0
2008-05-19 17:48:00,2.00631,2.00631,2.00613,2.00617,61000000.0
2008-05-19 17:49:00,2.00597,2.0062,2.00574,2.00574,72000000.0
2008-05-19 17:50:00,2.00601,2.00616,2.00598,2.00616,53000000.0
2008-05-19 17:51:00,2.00617,2.00617,2.00526,2.00526,54000000.0
2008-05-19 17:52:00,2.00523,2.00558,2.00523,2.00558,51000000.0
2008-05-19 17:53:00,2.00544,2.00568,2.00544,2.00551,42000000.0
2008-05-19 17:54:00,2.00553,2.00571,2.00553,2.00569,32000000.0
2008-05-19 17:55:00,2.00569,2.00573,2.00554,2.00573,32000000.0
2008-05-19 17:56:00,2.00563,2.00563,2.00529,2.00554,47000000.0
2008-05-19 17:57:00,2.00565,2.00634,2.00555,2.00634,34000000.0
2008-05-19 17:58:00,2.00645,2.00664,2.00638,2.00659,44000000.0
2008-05-19 17:59:00,2.00657,2.00682,2.00657,2.00682,39000000.0
2008-05-19 18:00:00,2.00691,2.00706,2.00691,2.00706,32000000.0
2008-05-19 18:01:00,2.00691,2.00741,2.00682,2.00741,52000000.0
2008-05-19 18:02:00,2.00748,2.0076,2.00745,2.00746,30000000.0
2008-05-19 18:03:00,2.00759,2.00766,2.00751,2.00759,38000000.0
2008-05-19 18:04:00,2.00729,2.00734,2.0071,2.0071,38000000.0
2008-05-19 18:05:00,2.00706,2.00718,2.00702,2.00702,36000000.0
2008-05-19 18:06:00,2.00701,2.00713,2.00701,2.00706,32000000.0
2008-05-19 18:07:00,2.00703,2.00706,2.00698,2.007,38000000.0
2008-05-19 18:08:00,2.00701,2.00701,2.00684,2.00684,56000000.0
2008-05-19 18:09:00,2.0067,2.00683,2.00663,2.00683,34000000.0
2008-05-19 18:10:00,2.00678,2.00678,2.00655,2.00675,26000000.0
2008-05-19 18:11:00,2.00683,2.00695,2.00669,2.00669,34000000.0
2008-05-19 18:12:00,2.00647,2.00648,2.00633,2.00633,24000000.0
2008-05-19 18:13:00,2.00626,2.00658,2.00626,2.00658,30000000.0
2008-05-19 18:14:00,2.00679,2.00719,2.00679,2.00719,22000000.0
2008-05-19 18:15:00,2.00728,2.00728,2.00688,2.00688,21000000.0
2008-05-19 18:16:00,2.00649,2.00658,2.00628,2.00651,66000000.0
2008-05-19 18:17:00,2.00634,2.00634,2.00608,2.00614,60000000.0
2008-05-19 18:18:00,2.00586,2.00586,2.00531,2.00531,33000000.0
2008-05-19 18:19:00,2.00564,2.00663,2.00564,2.00663,46000000.0
2008-05-19 18:20:00,2.00716,2.00725,2.0071,2.00714,61000000.0
2008-05-19 18:21:00,2.00695,2.00705,2.00688,2.00688,37000000.0
2008-05-19 18:22:00,2.00661,2.00691,2.00661,2.00687,49000000.0
2008-05-19 18:23:00,2.00679,2.00769,2.00679,2.00769,34000000.0
2008-05-19 18:24:00,2.00761,2.00776,2.00748,2.00776,47000000.0
2008-05-19 18:25:00,2.00707,2.00776,2.00707,2.00734,31000000.0
2008-05-19 18:26:00,2.00774,2.00774,2.00749,2.00752,43000000.0
2008-05-19 18:27:00,2.00747,2.00781,2.00747,2.00781,35000000.0
2008-05-19 18:28:00,2.00781,2.00788,2.0078,2.0078,18000000.0
2008-05-19 18:29:00,2.00767,2.0079,2.0073,2.0073,24000000.0
2008-05-19 18:30:00,2.0071,2.00712,2.00698,2.00698,32000000.0
2008-05-19 18:31:00,2.00696,2.00696,2.00622,2.00622,46000000.0
2008-05-19 18:32:00,2.00608,2.00614,2.00596,2.00607,55000000.0
2008-05-19 18:33:00,2.00601,2.00604,2.00597,2.00599,29000000.0
2008-05-19 18:34:00,2.00599,2.00613,2.00599,2.00613,32000000.0
2008-05-19 18:35:00,2.00593,2.00603,2.00574,2.00581,47000000.0
2008-05-19 18:36:00,2.0059,2.00613,2.0059,2.00612,65000000.0
2008-05-19 18:37:00,2.00613,2.00613,2.00544,2.00568,63000000.0
2008-05-19 18:38:00,2.00566,2.00598,2.00566,2.00598,61000000.0
2008-05-19 18:39:00,2.00609,2.00622,2.00601,2.0061,37000000.0
2008-05-19 18:40:00,2.00591,2.00601,2.00568,2.00599,52000000.0
2008-05-19 18:41:00,2.00615,2.0063,2.00603,2.00629,68000000.0
2008-05-19 18:42:00,2.00568,2.00568,2.00514,2.00542,40000000.0
2008-05-19 18:43:00,2.00533,2.00542,2.00525,2.00525,39000000.0
2008-05-19 18:44:00,2.00515,2.00528,2.00515,2.00516,33000000.0
2008-05-19 18:45:00,2.00512,2.00525,2.00508,2.0052,57000000.0
2008-05-19 18:46:00,2.00508,2.00533,2.00507,2.00526,61000000.0
2008-05-19 18:47:00,2.00538,2.00541,2.00535,2.00535,41000000.0
2008-05-19 18:48:00,2.00549,2.00604,2.00549,2.00604,26000000.0
2008-05-19 18:49:00,2.00584,2.0059,2.00543,2.0059,31000000.0
2008-05-19 18:50:00,2.0061,2.00623,2.00603,2.00623,37000000.0
2008-05-19 18:51:00,2.00622,2.00622,2.00601,2.00603,17000000.0
2008-05-19 18:52:00,2.00599,2.006,2.00587,2.00594,33000000.0
2008-05-19 18:53:00,2.00593,2.00632,2.00588,2.00617,31000000.0
2008-05-19 18:54:00,2.00632,2.00638,2.00625,2.00634,11000000.0
2008-05-19 18:55:00,2.00646,2.00658,2.00622,2.00646,22000000.0
2008-05-19 18:56:00,2.00655,2.00683,2.00574,2.00635,16000000.0
2008-05-19 18:57:00,2.00663,2.00688,2.00663,2.00688,15000000.0
2008-05-19 18:58:00,2.00689,2.00689,2.00654,2.00659,19000000.0
2008-05-19 18:59:00,2.00668,2.00683,2.00668,2.00683,26000000.0
2008-05-19 19:00:00,2.00697,2.00697,2.0064,2.0064,12000000.0
2008-05-19 19:01:00,2.00616,2.0062,2.00572,2.00572,18000000.0
2008-05-19 19:02:00,2.00542,2.00542,2.00509,2.00529,23000000.0
2008-05-19 19:03:00,2.005,2.00516,2.00497,2.00497,21000000.0
2008-05-19 19:04:00,2.0049,2.00523,2.0049,2.00507,55000000.0
2008-05-19 19:05:00,2.00507,2.00524,2.00507,2.00524,42000000.0
2008-05-19 19:06:00,2.00511,2.00527,2.00499,2.00503,63000000.0
2008-05-19 19:07:00,2.00487,2.00492,2.00478,2.00491,39000000.0
2008-05-19 19:08:00,2.00464,2.00467,2.00423,2.00423,32000000.0
2008-05-19 19:09:00,2.00461,2.00461,2.00419,2.00452,56000000.0
2008-05-19 19:10:00,2.00448,2.00462,2.00435,2.00452,27000000.0
2008-05-19 19:11:00,2.00427,2.00437,2.00414,2.00437,36000000.0
2008-05-19 19:12:00,2.00475,2.00543,2.00475,2.00516,25000000.0
2008-05-19 19:13:00,2.00503,2.00574,2.00503,2.00534,23000000.0
2008-05-19 19:14:00,2.00492,2.00524,2.00492,2.00524,37000000.0
2008-05-19 19:15:00,2.00525,2.00531,2.00519,2.00529,17000000.0
2008-05-19 19:16:00,2.00532,2.00541,2.00525,2.00541,23000000.0
2008-05-19 19:17:00,2.0057,2.00583,2.00568,2.00577,17000000.0
2008-05-19 19:18:00,2.00597,2.00597,2.00577,2.00588,30000000.0
2008-05-19 19:19:00,2.00583,2.00583,2.00561,2.00573,36000000.0
2008-05-19 19:20:00,2.00574,2.0061,2.00574,2.00606,23000000.0
2008-05-19 19:21:00,2.00579,2.0058,2.00559,2.0058,21000000.0
2008-05-19 19:22:00,2.00584,2.00586,2.0055,2.00555,25000000.0
2008-05-19 19:23:00,2.00575,2.00575,2.00554,2.00555,12000000.0
2008-05-19 19:24:00,2.00564,2.00575,2.00552,2.00573,39000000.0
2008-05-19 19:25:00,2.00585,2.00601,2.00576,2.006,49000000.0
2008-05-19 19:26:00,2.00572,2.00585,2.00536,2.00563,48000000.0
2008-05-19 19:27:00,2.00571,2.00577,2.00562,2.00565,51000000.0
2008-05-19 19:28:00,2.00523,2.00531,2.00515,2.00531,40000000.0
2008-05-19 19:29:00,2.00515,2.00519,2.00494,2.00504,28000000.0
2008-05-19 19:30:00,2.00497,2.00512,2.00434,2.00434,32000000.0
2008-05-19 19:31:00,2.00418,2.00452,2.00418,2.00447,28000000.0
2008-05-19 19:32:00,2.00443,2.00459,2.00401,2.00415,31000000.0
2008-05-19 19:33:00,2.0044,2.00475,2.0044,2.00475,14000000.0
2008-05-19 19:34:00,2.00484,2.00497,2.00465,2.00497,49000000.0
2008-05-19 19:35:00,2.00501,2.00506,2.00493,2.00506,28000000.0
2008-05-19 19:36:00,2.00503,2.00544,2.00503,2.00544,16000000.0
2008-05-19 19:37:00,2.00555,2.00572,2.00549,2.00556,26000000.0
2008-05-19 19:38:00,2.00551,2.00556,2.00541,2.00546,18000000.0
2008-05-19 19:39:00,2.0059,2.00595,2.00545,2.00545,13000000.0
2008-05-19 19:40:00,2.00505,2.00529,2.00505,2.00511,16000000.0
2008-05-19 19:41:00,2.00493,2.00519,2.00459,2.00512,17000000.0
2008-05-19 19:42:00,2.00521,2.00539,2.00517,2.00534,19000000.0
2008-05-19 19:43:00,2.00538,2.00538,2.00483,2.00525,21000000.0
2008-05-19 19:44:00,2.00534,2.00535,2.00524,2.00534,21000000.0
2008-05-19 19:45:00,2.00502,2.00514,2.00482,2.00486,33000000.0
2008-05-19 19:46:00,2.00477,2.00518,2.0047,2.00518,18000000.0
2008-05-19 19:47:00,2.00518,2.00518,2.00507,2.0051,22000000.0
2008-05-19 19:48:00,2.00516,2.00519,2.00508,2.00517,18000000.0
2008-05-19 19:49:00,2.00524,2.00566,2.00524,2.00566,27000000.0
2008-05-19 19:50:00,2.00594,2.00637,2.00594,2.0063,23000000.0
2008-05-19 19:51:00,2.00643,2.00649,2.00635,2.00639,25000000.0
2008-05-19 19:52:00,2.00573,2.00573,2.00554,2.0057,15000000.0
2008-05-19 19:53:00,2.00582,2.00603,2.00576,2.00603,21000000.0
2008-05-19 19:54:00,2.00625,2.00698,2.00625,2.00698,9000000.0
2008-05-19 19:55:00,2.00688,2.00688,2.00612,2.00612,30000000.0
2008-05-19 19:56:00,2.00603,2.00617,2.00601,2.00612,20000000.0
2008-05-19 19:57:00,2.00627,2.00651,2.00627,2.00651,12000000.0
2008-05-19 19:58:00,2.00646,2.00646,2.00587,2.00587,13000000.0
2008-05-19 19:59:00,2.00579,2.00583,2.00572,2.00577,31000000.0
2008-05-19 20:00:00,2.00584,2.00615,2.00584,2.00612,23000000.0
2008-05-19 20:01:00,2.00615,2.00615,2.00606,2.00614,13000000.0
2008-05-19 20:02:00,2.00638,2.00645,2.00624,2.00636,20000000.0
2008-05-19 20:03:00,2.00637,2.00646,2.00636,2.00641,18000000.0
2008-05-19 20:04:00,2.00632,2.00655,2.00631,2.00653,27000000.0
2008-05-19 20:05:00,2.00672,2.00688,2.00666,2.00684,23000000.0
2008-05-19 20:06:00,2.00679,2.0068,2.00666,2.0068,13000000.0
2008-05-19 20:07:00,2.00677,2.00677,2.0065,2.00651,29000000.0
2008-05-19 20:08:00,2.00647,2.00664,2.00638,2.00638,15000000.0
2008-05-19 20:09:00,2.00613,2.00644,2.00613,2.00639,17000000.0
2008-05-19 20:10:00,2.00654,2.00674,2.00653,2.00655,20000000.0
2008-05-19 20:11:00,2.00665,2.0074,2.00665,2.0074,10000000.0
2008-05-19 20:12:00,2.00756,2.00787,2.00756,2.00786,15000000.0
2008-05-19 20:13:00,2.00776,2.00776,2.00737,2.00737,17000000.0
2008-05-19 20:14:00,2.00672,2.00682,2.00628,2.00644,15000000.0
2008-05-19 20:15:00,2.00664,2.0067,2.00657,2.00664,10000000.0
2008-05-19 20:16:00,2.00655,2.00672,2.00654,2.0067,22000000.0
2008-05-19 20:17:00,2.00684,2.00695,2.0067,2.00682,17000000.0
2008-05-19 20:18:00,2.00684,2.00684,2.00652,2.00663,24000000.0
2008-05-19 20:19:00,2.00678,2.00708,2.00678,2.00702,9000000.0
2008-05-19 20:20:00,2.00699,2.00778,2.00699,2.00764,14000000.0
2008-05-19 20:21:00,2.00733,2.00742,2.00685,2.00685,7000000.0
2008-05-19 20:22:00,2.0068,2.00701,2.00677,2.00701,12000000.0
2008-05-19 20:23:00,2.00736,2.00748,2.00719,2.00748,8000000.0
2008-05-19 20:24:00,2.00743,2.00778,2.00729,2.00729,15000000.0
2008-05-19 20:25:00,2.00716,2.0074,2.00716,2.00726,16000000.0
2008-05-19 20:26:00,2.00734,2.00804,2.00734,2.00797,22000000.0
2008-05-19 20:27:00,2.0077,2.0077,2.00723,2.00768,11000000.0
2008-05-19 20:28:00,2.00823,2.00848,2.00823,2.00848,7000000.0
2008-05-19 20:29:00,2.00841,2.00859,2.00836,2.00849,20000000.0
2008-05-19 20:30:00,2.00851,2.00854,2.00828,2.00829,27000000.0
2008-05-19 20:31:00,2.00807,2.00807,2.00766,2.00766,17000000.0
2008-05-19 20:32:00,2.00791,2.00805,2.00789,2.00795,20000000.0
2008-05-19 20:33:00,2.00798,2.0082,2.00786,2.00815,14000000.0
2008-05-19 20:34:00,2.00831,2.00838,2.00821,2.00834,28000000.0
2008-05-19 20:35:00,2.00829,2.00829,2.00764,2.00764,23000000.0
2008-05-19 20:36:00,2.00735,2.00755,2.00734,2.00755,11000000.0
2008-05-19 20:37:00,2.00757,2.0076,2.00742,2.00742,7000000.0
2008-05-19 20:38:00,2.00765,2.00772,2.00758,2.00772,10000000.0
2008-05-19 20:39:00,2.00765,2.00779,2.00765,2.00775,9000000.0
2008-05-19 20:40:00,2.00781,2.0079,2.00774,2.0079,7000000.0
2008-05-19 20:41:00,2.00794,2.00805,2.00789,2.00789,8000000.0
2008-05-19 20:42:00,2.00772,2.00787,2.00758,2.00758,15000000.0
2008-05-19 20:43:00,2.0077,2.0077,2.00747,2.00747,12000000.0
2008-05-19 20:44:00,2.00741,2.00743,2.00731,2.00741,7000000.0
2008-05-19 20:45:00,2.00748,2.00768,2.00746,2.00768,12000000.0
2008-05-19 20:46:00,2.0078,2.00789,2.00779,2.0078,9000000.0
2008-05-19 20:47:00,2.00778,2.00784,2.00775,2.00775,11000000.0
2008-05-19 20:48:00,2.00761,2.00768,2.0076,2.00766,11000000.0
2008-05-19 20:49:00,2.00742,2.00791,2.00741,2.00788,18000000.0
2008-05-19 20:50:00,2.00784,2.00784,2.00774,2.00781,7000000.0
2008-05-19 20:51:00,2.00776,2.00776,2.00762,2.00774,18000000.0
2008-05-19 20:52:00,2.00781,2.00781,2.00762,2.00762,15000000.0
2008-05-19 20:53:00,2.00761,2.00768,2.00744,2.00768,8000000.0
2008-05-19 20:54:00,2.0075,2.00783,2.0075,2.00783,10000000.0
2008-05-19 20:55:00,2.00785,2.00808,2.00785,2.00808,8000000.0
2008-05-19 20:56:00,2.00828,2.00862,2.00828,2.00862,8000000.0
2008-05-19 20:57:00,2.0083,2.00884,2.00804,2.00864,18000000.0
2008-05-19 20:58:00,2.00882,2.00882,2.00875,2.00878,14000000.0
2008-05-19 20:59:00,2.00895,2.00909,2.00895,2.00909,8000000.0
2008-05-19 21:00:00,2.00917,2.00922,2.00911,2.0092,11000000.0
2008-05-19 21:01:00,2.00915,2.00915,2.00897,2.00907,16000000.0
2008-05-19 21:02:00,2.00884,2.00884,2.00871,2.00881,6000000.0
2008-05-19 21:03:00,2.00882,2.00883,2.00867,2.00873,13000000.0
2008-05-19 21:04:00,2.00874,2.00881,2.0087,2.00872,8000000.0
2008-05-19 21:05:00,2.00878,2.00879,2.00857,2.00874,11000000.0
2008-05-19 21:06:00,2.0091,2.00956,2.0091,2.00956,8000000.0
2008-05-19 21:07:00,2.00877,2.00894,2.00877,2.00888,7000000.0
2008-05-19 21:08:00,2.00911,2.00935,2.00911,2.00935,11000000.0
2008-05-19 21:09:00,2.00946,2.0097,2.00946,2.0097,9000000.0
2008-05-19 21:10:00,2.00983,2.00986,2.00968,2.00969,9000000.0
2008-05-19 21:11:00,2.00967,2.0097,2.00953,2.00953,8000000.0
2008-05-19 21:12:00,2.00962,2.00992,2.00797,2.00797,6000000.0
2008-05-19 21:13:00,2.00995,2.01,2.00992,2.01,8000000.0
2008-05-19 21:14:00,2.00993,2.00997,2.00989,2.00989,8000000.0
2008-05-19 21:15:00,2.00976,2.00976,2.00954,2.00954,11000000.0
2008-05-19 21:16:00,2.00948,2.00948,2.00917,2.00925,9000000.0
2008-05-19 21:17:00,2.0094,2.00952,2.00936,2.00936,7000000.0
2008-05-19 21:18:00,2.00883,2.00889,2.00865,2.00889,7000000.0
2008-05-19 21:20:00,2.00836,2.00892,2.00836,2.00892,12000000.0
2008-05-19 21:21:00,2.00919,2.00923,2.009,2.00911,8000000.0
2008-05-19 21:22:00,2.00886,2.00886,2.00827,2.00827,7000000.0
2008-05-19 21:23:00,2.00841,2.00866,2.00839,2.00866,10000000.0
2008-05-19 21:24:00,2.00891,2.00911,2.00891,2.00911,8000000.0
2008-05-19 21:25:00,2.00895,2.00895,2.00887,2.00894,9000000.0
2008-05-19 21:26:00,2.00901,2.00911,2.00901,2.00905,17000000.0
2008-05-19 21:27:00,2.0091,2.00921,2.00895,2.00921,31000000.0
2008-05-19 21:28:00,2.00922,2.00929,2.00917,2.00922,20000000.0
2008-05-19 21:29:00,2.00916,2.00916,2.00897,2.00897,11000000.0
2008-05-19 21:30:00,2.00893,2.00895,2.00891,2.00892,9000000.0
2008-05-19 21:31:00,2.00886,2.00896,2.00886,2.00895,7000000.0
2008-05-19 21:32:00,2.00904,2.00905,2.00893,2.00905,8000000.0
2008-05-19 21:33:00,2.00939,2.00977,2.00939,2.00977,7000000.0
2008-05-19 21:34:00,2.00981,2.00981,2.00966,2.00973,10000000.0
2008-05-19 21:35:00,2.00978,2.00989,2.00973,2.00989,11000000.0
2008-05-19 21:36:00,2.0099,2.00993,2.00967,2.00967,11000000.0
2008-05-19 21:37:00,2.00969,2.00972,2.00952,2.00957,11000000.0
2008-05-19 21:38:00,2.00943,2.00943,2.00894,2.0091,26000000.0
2008-05-19 21:39:00,2.00918,2.00949,2.00918,2.00946,18000000.0
2008-05-19 21:40:00,2.00941,2.00948,2.00939,2.00946,12000000.0
2008-05-19 21:41:00,2.00943,2.00947,2.00936,2.00947,13000000.0
2008-05-19 21:42:00,2.00944,2.00951,2.0094,2.0094,7000000.0
2008-05-19 21:43:00,2.00943,2.00945,2.00932,2.00942,11000000.0
2008-05-19 21:44:00,2.00943,2.00947,2.00927,2.00947,18000000.0
2008-05-19 21:45:00,2.00957,2.0096,2.00951,2.00955,10000000.0
2008-05-19 21:46:00,2.0096,2.00963,2.00954,2.00958,15000000.0
2008-05-19 21:47:00,2.00955,2.00987,2.00955,2.00987,10000000.0
2008-05-19 21:48:00,2.00953,2.00958,2.00944,2.00944,7000000.0
2008-05-19 21:49:00,2.00933,2.00947,2.0093,2.00947,8000000.0
2008-05-19 21:50:00,2.0097,2.0097,2.00959,2.0096,10000000.0
2008-05-19 21:51:00,2.00972,2.00972,2.00953,2.0097,8000000.0
2008-05-19 21:52:00,2.00975,2.01002,2.00975,2.01002,10000000.0
2008-05-19 21:53:00,2.01017,2.01041,2.0101,2.0101,8000000.0
2008-05-19 21:54:00,2.01014,2.01014,2.0099,2.0099,9000000.0
2008-05-19 21:55:00,2.00979,2.00989,2.00976,2.00982,11000000.0
2008-05-19 21:56:00,2.00979,2.00996,2.00979,2.00984,5000000.0
2008-05-19 21:57:00,2.00953,2.0096,2.00947,2.00948,13000000.0
2008-05-19 21:58:00,2.0096,2.00974,2.00947,2.00947,16000000.0
2008-05-19 21:59:00,2.00972,2.00972,2.00933,2.00934,25000000.0
2008-05-19 22:00:00,2.0096,2.00964,2.00947,2.0095,12000000.0
2008-05-19 22:01:00,2.0095,2.00961,2.0095,2.00955,19000000.0
2008-05-19 22:02:00,2.0095,2.00957,2.00949,2.00957,11000000.0
2008-05-19 22:03:00,2.0096,2.0096,2.00949,2.00956,33000000.0
2008-05-19 22:04:00,2.00957,2.00957,2.0093,2.0093,11000000.0
2008-05-19 22:05:00,2.00921,2.00921,2.00895,2.00895,16000000.0
2008-05-19 22:06:00,2.00888,2.00896,2.00888,2.00896,8000000.0
2008-05-19 22:07:00,2.00895,2.00899,2.00887,2.00887,15000000.0
2008-05-19 22:08:00,2.00872,2.0088,2.00808,2.0088,30000000.0
2008-05-19 22:09:00,2.00869,2.00877,2.00869,2.00871,13000000.0
2008-05-19 22:10:00,2.00887,2.00918,2.00887,2.00895,6000000.0
2008-05-19 22:11:00,2.00868,2.00868,2.00839,2.00839,11000000.0
2008-05-19 22:12:00,2.00828,2.00836,2.00827,2.00827,15000000.0
2008-05-19 22:13:00,2.00807,2.00807,2.00779,2.00779,10000000.0
2008-05-19 22:14:00,2.00775,2.00776,2.0077,2.00771,13000000.0
2008-05-19 22:15:00,2.00789,2.00822,2.00789,2.00822,9000000.0
2008-05-19 22:16:00,2.00826,2.00827,2.00815,2.00815,8000000.0
2008-05-19 22:17:00,2.00799,2.00799,2.00794,2.00796,16000000.0
2008-05-19 22:18:00,2.00785,2.00792,2.00785,2.00791,9000000.0
2008-05-19 22:19:00,2.00807,2.00814,2.00797,2.00797,9000000.0
2008-05-19 22:20:00,2.00788,2.00817,2.00766,2.00817,7000000.0
2008-05-19 22:21:00,2.00827,2.00827,2.00797,2.00797,11000000.0
2008-05-19 22:22:00,2.00774,2.00805,2.00774,2.00805,11000000.0
2008-05-19 22:23:00,2.00808,2.0081,2.00794,2.00798,15000000.0
2008-05-19 22:24:00,2.00796,2.008,2.00776,2.00776,10000000.0
2008-05-19 22:25:00,2.00785,2.00785,2.00776,2.00784,8000000.0
2008-05-19 22:26:00,2.00787,2.00797,2.00787,2.00797,8000000.0
2008-05-19 22:27:00,2.00796,2.00798,2.00778,2.00794,10000000.0
2008-05-19 22:28:00,2.00795,2.00801,2.00782,2.00782,10000000.0
2008-05-19 22:29:00,2.00785,2.00789,2.0078,2.00788,7000000.0
2008-05-19 22:30:00,2.0079,2.00808,2.0079,2.00804,11000000.0
2008-05-19 22:31:00,2.00804,2.00821,2.00795,2.00821,22000000.0
2008-05-19 22:32:00,2.00828,2.0084,2.00823,2.00836,7000000.0
2008-05-19 22:33:00,2.00825,2.00849,2.00825,2.00828,38000000.0
2008-05-19 22:34:00,2.0083,2.00856,2.00822,2.00856,47000000.0
2008-05-19 22:35:00,2.00859,2.0086,2.00851,2.00851,27000000.0
2008-05-19 22:36:00,2.00859,2.00864,2.00858,2.00864,26000000.0
2008-05-19 22:37:00,2.00866,2.00885,2.00866,2.00885,28000000.0
2008-05-19 22:38:00,2.00899,2.00912,2.00899,2.00912,15000000.0
2008-05-19 22:39:00,2.00908,2.00909,2.00896,2.00896,11000000.0
2008-05-19 22:40:00,2.00915,2.00936,2.00915,2.00933,9000000.0
2008-05-19 22:41:00,2.00942,2.00949,2.00922,2.00923,16000000.0
2008-05-19 22:42:00,2.00922,2.00931,2.00911,2.00924,9000000.0
2008-05-19 22:43:00,2.00928,2.00934,2.00924,2.00934,11000000.0
2008-05-19 22:44:00,2.00929,2.00929,2.009,2.009,8000000.0
2008-05-19 22:45:00,2.00902,2.00913,2.00901,2.00913,12000000.0
2008-05-19 22:46:00,2.00919,2.00935,2.00918,2.00918,9000000.0
2008-05-19 22:47:00,2.00917,2.00922,2.00917,2.00922,16000000.0
2008-05-19 22:48:00,2.00918,2.00929,2.00904,2.00904,11000000.0
2008-05-19 22:49:00,2.0092,2.00932,2.0092,2.00932,12000000.0
2008-05-19 22:50:00,2.00927,2.00927,2.00853,2.00853,16000000.0
2008-05-19 22:51:00,2.00869,2.00882,2.00867,2.00872,10000000.0
2008-05-19 22:52:00,2.00878,2.00892,2.00872,2.00872,10000000.0
2008-05-19 22:53:00,2.00863,2.00875,2.00863,2.00871,8000000.0
2008-05-19 22:54:00,2.00848,2.00883,2.00848,2.00876,7000000.0
2008-05-19 22:55:00,2.00878,2.00878,2.0087,2.0087,9000000.0
2008-05-19 22:56:00,2.0087,2.0087,2.00864,2.00864,8000000.0
2008-05-19 22:57:00,2.00856,2.00859,2.00808,2.00808,7000000.0
2008-05-19 22:58:00,2.0083,2.00831,2.00814,2.00814,7000000.0
2008-05-19 22:59:00,2.00804,2.00804,2.00785,2.00785,9000000.0
2008-05-19 23:00:00,2.00782,2.00845,2.0078,2.00834,12000000.0
2008-05-19 23:01:00,2.00847,2.00847,2.00811,2.0082,9000000.0
2008-05-19 23:02:00,2.00818,2.00818,2.00815,2.00815,4000000.0
2008-05-19 23:03:00,2.00803,2.0081,2.00803,2.0081,12000000.0
2008-05-19 23:04:00,2.00843,2.00857,2.00837,2.00857,4000000.0
2008-05-19 23:05:00,2.00877,2.00877,2.0084,2.00877,11000000.0
2008-05-19 23:06:00,2.00888,2.00888,2.00877,2.00877,8000000.0
2008-05-19 23:07:00,2.0089,2.00896,2.00888,2.00896,8000000.0
2008-05-19 23:08:00,2.00883,2.00889,2.00883,2.00889,15000000.0
2008-05-19 23:09:00,2.0088,2.00882,2.00877,2.00882,7000000.0
2008-05-19 23:10:00,2.0088,2.0088,2.00816,2.00816,8000000.0
2008-05-19 23:11:00,2.00784,2.00784,2.00773,2.00773,7000000.0
2008-05-19 23:12:00,2.00783,2.00783,2.00756,2.00756,8000000.0
2008-05-19 23:13:00,2.00694,2.00768,2.00694,2.00768,7000000.0
2008-05-19 23:14:00,2.00784,2.00796,2.00782,2.00796,9000000.0
2008-05-19 23:15:00,2.00787,2.00792,2.00785,2.00788,8000000.0
2008-05-19 23:16:00,2.00784,2.00784,2.00764,2.00769,9000000.0
2008-05-19 23:17:00,2.00775,2.00779,2.00773,2.00779,11000000.0
2008-05-19 23:18:00,2.00807,2.00807,2.00732,2.00738,9000000.0
2008-05-19 23:19:00,2.00786,2.0079,2.00743,2.0079,5000000.0
2008-05-19 23:20:00,2.00737,2.00765,2.00731,2.00765,8000000.0
2008-05-19 23:21:00,2.00736,2.00784,2.00736,2.00784,7000000.0
2008-05-19 23:22:00,2.00787,2.00807,2.00787,2.00799,7000000.0
2008-05-19 23:23:00,2.00804,2.00804,2.00779,2.00785,7000000.0
2008-05-19 23:24:00,2.00776,2.00788,2.00776,2.00777,9000000.0
2008-05-19 23:25:00,2.00815,2.00839,2.00815,2.00839,10000000.0
2008-05-19 23:26:00,2.00846,2.00848,2.00842,2.00848,5000000.0
2008-05-19 23:27:00,2.00858,2.00866,2.00839,2.00846,8000000.0
2008-05-19 23:28:00,2.00836,2.00842,2.00826,2.00826,8000000.0
2008-05-19 23:29:00,2.00821,2.00821,2.00797,2.00798,25000000.0
2008-05-19 23:30:00,2.00803,2.00872,2.00803,2.00872,16000000.0
2008-05-19 23:31:00,2.00909,2.00922,2.00893,2.00922,14000000.0
2008-05-19 23:32:00,2.00927,2.00946,2.00927,2.00927,9000000.0
2008-05-19 23:33:00,2.00933,2.00949,2.00933,2.00945,8000000.0
2008-05-19 23:34:00,2.0093,2.0093,2.00915,2.00921,9000000.0
2008-05-19 23:35:00,2.00926,2.00926,2.00914,2.00914,12000000.0
2008-05-19 23:36:00,2.00968,2.0098,2.00957,2.0098,9000000.0
2008-05-19 23:37:00,2.00922,2.00948,2.00922,2.00948,8000000.0
2008-05-19 23:38:00,2.00942,2.00942,2.00935,2.00936,7000000.0
2008-05-19 23:39:00,2.00935,2.00954,2.00927,2.00939,11000000.0
2008-05-19 23:40:00,2.00965,2.00965,2.00916,2.00916,21000000.0
2008-05-19 23:41:00,2.00949,2.00949,2.0091,2.0093,8000000.0
2008-05-19 23:42:00,2.00947,2.00963,2.0093,2.00963,19000000.0
2008-05-19 23:43:00,2.00945,2.00964,2.00945,2.00964,8000000.0
2008-05-19 23:44:00,2.00954,2.00972,2.00954,2.00959,8000000.0
2008-05-19 23:45:00,2.00965,2.00966,2.00955,2.00966,7000000.0
2008-05-19 23:46:00,2.00967,2.00967,2.00961,2.00966,8000000.0
2008-05-19 23:47:00,2.00958,2.0097,2.00931,2.00931,11000000.0
2008-05-19 23:48:00,2.00953,2.0096,2.0095,2.0096,8000000.0
2008-05-19 23:49:00,2.00917,2.00927,2.00846,2.00846,9000000.0
2008-05-19 23:50:00,2.0087,2.00899,2.0087,2.00878,8000000.0
2008-05-19 23:51:00,2.00843,2.00912,2.00843,2.00912,10000000.0
2008-05-19 23:52:00,2.00906,2.00926,2.00891,2.00891,7000000.0
2008-05-19 23:53:00,2.00849,2.00895,2.00849,2.00895,10000000.0
2008-05-19 23:54:00,2.00831,2.00875,2.00794,2.00794,7000000.0
2008-05-19 23:55:00,2.00806,2.00833,2.00767,2.0078,9000000.0
2008-05-19 23:56:00,2.00728,2.00805,2.00728,2.00805,12000000.0
2008-05-19 23:57:00,2.00839,2.00857,2.00831,2.00842,25000000.0
2008-05-19 23:58:00,2.00834,2.00848,2.00827,2.00827,8000000.0
2008-05-19 23:59:00,2.00878,2.00898,2.00863,2.00886,18000000.0
2008-05-20 00:00:00,2.00936,2.00948,2.00876,2.00876,7000000.0
2008-05-20 00:01:00,2.00913,2.00919,2.00907,2.00907,8000000.0
2008-05-20 00:02:00,2.00921,2.00921,2.00894,2.00894,9000000.0
2008-05-20 00:03:00,2.0089,2.009,2.0089,2.00892,12000000.0
2008-05-20 00:04:00,2.00909,2.00913,2.00908,2.00912,10000000.0
2008-05-20 00:05:00,2.00941,2.00942,2.00911,2.00936,9000000.0
2008-05-20 00:06:00,2.00926,2.00941,2.00925,2.0094,8000000.0
2008-05-20 00:07:00,2.00957,2.00973,2.00947,2.00971,9000000.0
2008-05-20 00:08:00,2.00944,2.00963,2.00937,2.00963,8000000.0
2008-05-20 00:09:00,2.00955,2.00975,2.00955,2.00971,9000000.0
2008-05-20 00:10:00,2.00984,2.00984,2.00916,2.00916,23000000.0
2008-05-20 00:11:00,2.00966,2.00973,2.00955,2.00971,11000000.0
2008-05-20 00:12:00,2.00981,2.00993,2.00966,2.00993,9000000.0
2008-05-20 00:13:00,2.00984,2.00995,2.00973,2.0098,8000000.0
2008-05-20 00:14:00,2.00972,2.01005,2.00972,2.00979,7000000.0
2008-05-20 00:15:00,2.00961,2.0098,2.0096,2.00964,7000000.0
2008-05-20 00:16:00,2.00958,2.00974,2.00956,2.00956,9000000.0
2008-05-20 00:17:00,2.0099,2.0099,2.0099,2.0099,8000000.0
2008-05-20 00:18:00,2.00922,2.00923,2.00918,2.00918,8000000.0
2008-05-20 00:19:00,2.0091,2.0091,2.00902,2.00905,6000000.0
2008-05-20 00:20:00,2.00963,2.0098,2.00963,2.00963,10000000.0
2008-05-20 00:21:00,2.00963,2.00963,2.00938,2.00957,8000000.0
2008-05-20 00:22:00,2.00944,2.00948,2.00897,2.00915,8000000.0
2008-05-20 00:23:00,2.00944,2.0095,2.00907,2.00943,7000000.0
2008-05-20 00:24:00,2.00948,2.00948,2.00928,2.00945,8000000.0
2008-05-20 00:25:00,2.00892,2.009,2.00859,2.00898,11000000.0
2008-05-20 00:26:00,2.00934,2.00934,2.00874,2.00874,7000000.0
2008-05-20 00:27:00,2.00838,2.00838,2.00833,2.00836,10000000.0
2008-05-20 00:28:00,2.00805,2.0083,2.00805,2.00805,8000000.0
2008-05-20 00:29:00,2.00826,2.00862,2.00826,2.00837,10000000.0
2008-05-20 00:30:00,2.00843,2.00864,2.0084,2.00864,8000000.0
2008-05-20 00:31:00,2.00846,2.00846,2.008,2.00818,7000000.0
2008-05-20 00:32:00,2.00783,2.00815,2.00783,2.00811,7000000.0
2008-05-20 00:33:00,2.00844,2.00844,2.00816,2.00822,9000000.0
2008-05-20 00:34:00,2.00846,2.00864,2.00835,2.00842,23000000.0
2008-05-20 00:35:00,2.00837,2.00853,2.00832,2.0085,7000000.0
2008-05-20 00:36:00,2.00885,2.00893,2.00881,2.00887,9000000.0
2008-05-20 00:37:00,2.00665,2.0088,2.00665,2.0088,8000000.0
2008-05-20 00:38:00,2.00881,2.00892,2.00875,2.0088,7000000.0
2008-05-20 00:39:00,2.00831,2.00847,2.00814,2.00814,7000000.0
2008-05-20 00:40:00,2.00867,2.00885,2.00867,2.00885,7000000.0
2008-05-20 00:41:00,2.00818,2.00863,2.00818,2.00863,10000000.0
2008-05-20 00:42:00,2.00886,2.00898,2.00879,2.00898,8000000.0
2008-05-20 00:43:00,2.00899,2.00899,2.00883,2.0089,5000000.0
2008-05-20 00:44:00,2.00864,2.00892,2.00819,2.00892,11000000.0
2008-05-20 00:45:00,2.00908,2.00917,2.00893,2.00899,16000000.0
2008-05-20 00:46:00,2.00895,2.00895,2.00842,2.00842,10000000.0
2008-05-20 00:47:00,2.0084,2.00848,2.00838,2.00848,7000000.0
2008-05-20 00:48:00,2.00852,2.0088,2.00841,2.0088,8000000.0
2008-05-20 00:49:00,2.0091,2.00925,2.00899,2.00902,10000000.0
2008-05-20 00:50:00,2.00876,2.00904,2.00876,2.00878,10000000.0
2008-05-20 00:51:00,2.00891,2.00902,2.00891,2.00894,8000000.0
2008-05-20 00:52:00,2.00872,2.00872,2.00852,2.00852,7000000.0
2008-05-20 00:53:00,2.00859,2.00886,2.00859,2.00873,11000000.0
2008-05-20 00:54:00,2.00865,2.00865,2.00805,2.00852,10000000.0
2008-05-20 00:55:00,2.00857,2.00857,2.00818,2.0083,7000000.0
2008-05-20 00:56:00,2.00868,2.00868,2.00813,2.00853,11000000.0
2008-05-20 00:57:00,2.0088,2.0088,2.0088,2.0088,10000000.0
2008-05-20 00:58:00,2.00823,2.00848,2.00811,2.00815,10000000.0
2008-05-20 00:59:00,2.008,2.008,2.00793,2.008,7000000.0
2008-05-20 01:00:00,2.0088,2.00888,2.00874,2.00882,19000000.0
2008-05-20 01:01:00,2.00865,2.0087,2.0084,2.00847,12000000.0
2008-05-20 01:02:00,2.00882,2.00915,2.00843,2.00843,8000000.0
2008-05-20 01:03:00,2.00774,2.00822,2.00761,2.00822,7000000.0
2008-05-20 01:04:00,2.00831,2.00857,2.0083,2.00839,8000000.0
2008-05-20 01:05:00,2.00812,2.00824,2.00772,2.00795,7000000.0
2008-05-20 01:06:00,2.00851,2.00881,2.00851,2.00881,8000000.0
2008-05-20 01:07:00,2.00882,2.00882,2.00854,2.00866,10000000.0
2008-05-20 01:08:00,2.00883,2.00905,2.00876,2.00905,10000000.0
2008-05-20 01:09:00,2.00911,2.00911,2.0089,2.0089,8000000.0
2008-05-20 01:10:00,2.00881,2.00891,2.00855,2.00873,10000000.0
2008-05-20 01:11:00,2.00841,2.00845,2.00827,2.00827,11000000.0
2008-05-20 01:12:00,2.00844,2.0086,2.00844,2.00844,8000000.0
2008-05-20 01:13:00,2.00835,2.00844,2.00831,2.00831,8000000.0
2008-05-20 01:14:00,2.00834,2.00846,2.00823,2.00832,10000000.0
2008-05-20 01:15:00,2.00832,2.0084,2.00823,2.00832,10000000.0
2008-05-20 01:16:00,2.00841,2.00841,2.00827,2.00836,8000000.0
2008-05-20 01:17:00,2.00815,2.00815,2.00781,2.00781,11000000.0
2008-05-20 01:18:00,2.00819,2.00837,2.00819,2.00832,8000000.0
2008-05-20 01:19:00,2.00832,2.00835,2.00823,2.00835,11000000.0
2008-05-20 01:20:00,2.0083,2.00848,2.00825,2.00844,13000000.0
2008-05-20 01:21:00,2.00842,2.0085,2.00839,2.0084,7000000.0
2008-05-20 01:22:00,2.00811,2.00816,2.00795,2.00816,7000000.0
2008-05-20 01:23:00,2.00848,2.00855,2.00827,2.00855,8000000.0
2008-05-20 01:24:00,2.0084,2.00846,2.00792,2.00792,7000000.0
2008-05-20 01:25:00,2.00786,2.00837,2.00786,2.00837,9000000.0
2008-05-20 01:26:00,2.00867,2.0087,2.00862,2.00867,14000000.0
2008-05-20 01:27:00,2.00797,2.00835,2.00797,2.00835,15000000.0
2008-05-20 01:28:00,2.00856,2.00866,2.00848,2.00863,9000000.0
2008-05-20 01:29:00,2.00834,2.00841,2.00819,2.00841,10000000.0
2008-05-20 01:30:00,2.00848,2.00854,2.00841,2.00843,10000000.0
2008-05-20 01:31:00,2.00805,2.00843,2.00805,2.00843,10000000.0
2008-05-20 01:32:00,2.00852,2.00857,2.00841,2.00857,18000000.0
2008-05-20 01:33:00,2.00861,2.00872,2.00861,2.0087,20000000.0
2008-05-20 01:34:00,2.00858,2.00858,2.00841,2.00852,16000000.0
2008-05-20 01:35:00,2.00879,2.00896,2.00869,2.00877,8000000.0
2008-05-20 01:36:00,2.00842,2.00842,2.00791,2.00837,9000000.0
2008-05-20 01:37:00,2.00836,2.00845,2.0082,2.00845,7000000.0
2008-05-20 01:38:00,2.00839,2.00839,2.00775,2.0083,12000000.0
2008-05-20 01:39:00,2.00853,2.00879,2.00853,2.00879,12000000.0
2008-05-20 01:40:00,2.00864,2.00864,2.00821,2.0083,7000000.0
2008-05-20 01:41:00,2.00822,2.00822,2.00799,2.00799,11000000.0
2008-05-20 01:42:00,2.00795,2.00798,2.00795,2.00795,7000000.0
2008-05-20 01:43:00,2.00718,2.00771,2.00718,2.00771,8000000.0
2008-05-20 01:44:00,2.0079,2.0079,2.00771,2.00771,7000000.0
2008-05-20 01:45:00,2.00749,2.00767,2.00749,2.00764,7000000.0
2008-05-20 01:46:00,2.00769,2.00769,2.00753,2.0076,7000000.0
2008-05-20 01:47:00,2.00726,2.00738,2.00726,2.00731,14000000.0
2008-05-20 01:48:00,2.00713,2.00757,2.00713,2.00757,7000000.0
2008-05-20 01:49:00,2.0072,2.0072,2.00674,2.00674,8000000.0
2008-05-20 01:50:00,2.00742,2.00742,2.00723,2.00723,10000000.0
2008-05-20 01:51:00,2.00736,2.00768,2.00736,2.0076,16000000.0
2008-05-20 01:52:00,2.00758,2.00767,2.00758,2.00767,13000000.0
2008-05-20 01:53:00,2.00766,2.00766,2.00734,2.00734,7000000.0
2008-05-20 01:54:00,2.00728,2.00728,2.00717,2.00726,9000000.0
2008-05-20 01:55:00,2.00728,2.00741,2.00728,2.00733,12000000.0
2008-05-20 01:56:00,2.00733,2.0075,2.00733,2.0075,17000000.0
2008-05-20 01:57:00,2.00749,2.0075,2.00732,2.00732,13000000.0
2008-05-20 01:58:00,2.00731,2.00739,2.00729,2.00733,10000000.0
2008-05-20 01:59:00,2.0071,2.0071,2.0071,2.0071,11000000.0
2008-05-20 02:00:00,2.0073,2.0073,2.00697,2.00713,11000000.0
2008-05-20 02:01:00,2.00701,2.0072,2.00699,2.00718,8000000.0
2008-05-20 02:02:00,2.00729,2.00729,2.00697,2.00708,9000000.0
2008-05-20 02:03:00,2.00697,2.00697,2.00479,2.00695,10000000.0
2008-05-20 02:04:00,2.00698,2.00723,2.00698,2.00723,9000000.0
2008-05-20 02:05:00,2.00728,2.00763,2.00728,2.00752,10000000.0
2008-05-20 02:06:00,2.00746,2.0076,2.00741,2.00749,8000000.0
2008-05-20 02:07:00,2.00763,2.00842,2.00763,2.00783,8000000.0
2008-05-20 02:08:00,2.00818,2.00818,2.00755,2.00785,10000000.0
2008-05-20 02:09:00,2.00751,2.00851,2.00751,2.00851,7000000.0
2008-05-20 02:10:00,2.00862,2.00888,2.00859,2.00879,8000000.0
2008-05-20 02:11:00,2.00864,2.00869,2.00812,2.00812,8000000.0
2008-05-20 02:12:00,2.00802,2.00802,2.00786,2.0079,7000000.0
2008-05-20 02:13:00,2.0081,2.0082,2.00805,2.00805,7000000.0
2008-05-20 02:14:00,2.00778,2.00799,2.00775,2.00775,7000000.0
2008-05-20 02:15:00,2.00759,2.00777,2.00758,2.00769,8000000.0
2008-05-20 02:16:00,2.00738,2.00738,2.00681,2.00696,9000000.0
2008-05-20 02:17:00,2.00696,2.0071,2.00686,2.00688,9000000.0
2008-05-20 02:18:00,2.00647,2.00649,2.00605,2.00649,11000000.0
2008-05-20 02:19:00,2.00664,2.00667,2.00635,2.00666,11000000.0
2008-05-20 02:20:00,2.00667,2.00667,2.00642,2.00646,9000000.0
2008-05-20 02:21:00,2.0065,2.0065,2.00623,2.00627,7000000.0
2008-05-20 02:22:00,2.0061,2.0061,2.00569,2.00594,8000000.0
2008-05-20 02:23:00,2.00605,2.0064,2.00591,2.0064,10000000.0
2008-05-20 02:24:00,2.00654,2.00665,2.00646,2.00659,8000000.0
2008-05-20 02:25:00,2.00667,2.00667,2.00655,2.00656,11000000.0
2008-05-20 02:26:00,2.00685,2.00714,2.00685,2.00714,7000000.0
2008-05-20 02:27:00,2.00716,2.0072,2.00703,2.00711,9000000.0
2008-05-20 02:28:00,2.00726,2.00732,2.00723,2.00728,7000000.0
2008-05-20 02:29:00,2.00716,2.00727,2.00698,2.00727,7000000.0
2008-05-20 02:30:00,2.0072,2.00725,2.00706,2.00725,10000000.0
2008-05-20 02:31:00,2.00737,2.00773,2.00728,2.00773,8000000.0
2008-05-20 02:32:00,2.00764,2.00801,2.00749,2.00801,7000000.0
2008-05-20 02:33:00,2.00789,2.00798,2.00786,2.00796,8000000.0
2008-05-20 02:34:00,2.00799,2.00809,2.00788,2.00788,7000000.0
2008-05-20 02:35:00,2.00811,2.00819,2.00799,2.00819,11000000.0
2008-05-20 02:36:00,2.00795,2.00812,2.00795,2.00812,7000000.0
2008-05-20 02:37:00,2.00796,2.00796,2.00706,2.00706,7000000.0
2008-05-20 02:38:00,2.00749,2.00802,2.00749,2.00787,8000000.0
2008-05-20 02:39:00,2.00773,2.00797,2.00773,2.00796,8000000.0
2008-05-20 02:40:00,2.00823,2.00837,2.00819,2.0082,7000000.0
2008-05-20 02:41:00,2.00836,2.00914,2.00836,2.00914,8000000.0
2008-05-20 02:42:00,2.00894,2.00894,2.00877,2.00887,8000000.0
2008-05-20 02:43:00,2.00883,2.00911,2.00883,2.00909,9000000.0
2008-05-20 02:44:00,2.00895,2.009,2.00886,2.009,7000000.0
2008-05-20 02:45:00,2.00889,2.00925,2.00889,2.00925,8000000.0
2008-05-20 02:46:00,2.00926,2.00926,2.00921,2.00926,7000000.0
2008-05-20 02:47:00,2.00935,2.00981,2.00935,2.00981,11000000.0
2008-05-20 02:48:00,2.00994,2.01011,2.00969,2.0098,11000000.0
2008-05-20 02:49:00,2.00975,2.00988,2.00972,2.00985,11000000.0
2008-05-20 02:50:00,2.00981,2.00997,2.00981,2.00981,7000000.0
2008-05-20 02:51:00,2.00985,2.01039,2.00985,2.01036,8000000.0
2008-05-20 02:52:00,2.01033,2.01049,2.01019,2.01019,7000000.0
2008-05-20 02:53:00,2.00995,2.00995,2.00964,2.00964,8000000.0
2008-05-20 02:54:00,2.0092,2.00957,2.0092,2.00957,7000000.0
2008-05-20 02:55:00,2.00982,2.01,2.00969,2.00976,8000000.0
2008-05-20 02:56:00,2.00995,2.01007,2.00981,2.00981,10000000.0
2008-05-20 02:57:00,2.00973,2.00989,2.0095,2.00989,8000000.0
2008-05-20 02:58:00,2.00981,2.00981,2.00961,2.00968,7000000.0
2008-05-20 02:59:00,2.00974,2.00985,2.00965,2.00985,9000000.0
2008-05-20 03:00:00,2.01001,2.01017,2.01001,2.01017,7000000.0
2008-05-20 03:01:00,2.01021,2.0103,2.01013,2.0103,8000000.0
2008-05-20 03:02:00,2.01052,2.01057,2.01038,2.01048,8000000.0
2008-05-20 03:03:00,2.01063,2.01063,2.01025,2.01025,7000000.0
2008-05-20 03:04:00,2.01031,2.0104,2.01005,2.01005,7000000.0
2008-05-20 03:05:00,2.00987,2.01015,2.00984,2.01001,8000000.0
2008-05-20 03:06:00,2.01021,2.0105,2.01021,2.01021,10000000.0
2008-05-20 03:07:00,2.01031,2.0105,2.01023,2.0105,8000000.0
2008-05-20 03:08:00,2.0105,2.01065,2.0105,2.01056,7000000.0
2008-05-20 03:09:00,2.0105,2.0105,2.01034,2.01034,8000000.0
2008-05-20 03:10:00,2.01041,2.01051,2.0104,2.01051,10000000.0
2008-05-20 03:11:00,2.01091,2.01144,2.01091,2.01144,10000000.0
2008-05-20 03:12:00,2.01169,2.01186,2.01137,2.01137,6000000.0
2008-05-20 03:13:00,2.01144,2.01154,2.01134,2.01141,11000000.0
2008-05-20 03:14:00,2.01118,2.01118,2.01087,2.01087,8000000.0
2008-05-20 03:15:00,2.01109,2.01125,2.01105,2.01105,7000000.0
2008-05-20 03:16:00,2.01081,2.01112,2.01081,2.01098,8000000.0
2008-05-20 03:17:00,2.01125,2.01147,2.01091,2.01147,11000000.0
2008-05-20 03:18:00,2.01144,2.01144,2.0112,2.01131,10000000.0
2008-05-20 03:19:00,2.01108,2.01108,2.01076,2.01077,7000000.0
2008-05-20 03:20:00,2.01082,2.01084,2.01063,2.01076,10000000.0
2008-05-20 03:21:00,2.01055,2.01069,2.01008,2.01069,7000000.0
2008-05-20 03:22:00,2.01116,2.01133,2.01116,2.01133,8000000.0
2008-05-20 03:23:00,2.01123,2.01132,2.01087,2.01132,7000000.0
2008-05-20 03:24:00,2.01131,2.01131,2.01076,2.01076,10000000.0
2008-05-20 03:25:00,2.01061,2.01077,2.01056,2.01077,8000000.0
2008-05-20 03:26:00,2.01045,2.0106,2.01019,2.01019,7000000.0
2008-05-20 03:27:00,2.01022,2.01058,2.01005,2.01005,8000000.0
2008-05-20 03:28:00,2.00923,2.00945,2.00885,2.00945,8000000.0
2008-05-20 03:29:00,2.00913,2.00957,2.00886,2.00957,11000000.0
2008-05-20 03:30:00,2.00949,2.00949,2.00895,2.00897,8000000.0
2008-05-20 03:31:00,2.00889,2.00904,2.00877,2.00877,9000000.0
2008-05-20 03:32:00,2.00845,2.00845,2.00793,2.00793,9000000.0
2008-05-20 03:33:00,2.00763,2.00763,2.00736,2.00758,7000000.0
2008-05-20 03:34:00,2.00804,2.00839,2.00804,2.00836,9000000.0
2008-05-20 03:35:00,2.00828,2.00828,2.0077,2.00779,10000000.0
2008-05-20 03:36:00,2.00752,2.00759,2.0072,2.0072,8000000.0
2008-05-20 03:37:00,2.007,2.00713,2.00599,2.00599,9000000.0
2008-05-20 03:38:00,2.00528,2.00545,2.00524,2.00524,7000000.0
2008-05-20 03:39:00,2.00565,2.00687,2.00565,2.00687,8000000.0
2008-05-20 03:40:00,2.00749,2.00766,2.00748,2.00748,11000000.0
2008-05-20 03:41:00,2.00725,2.00725,2.00635,2.00635,10000000.0
2008-05-20 03:42:00,2.0061,2.00647,2.0061,2.00627,9000000.0
2008-05-20 03:43:00,2.00667,2.00713,2.00667,2.00702,7000000.0
2008-05-20 03:44:00,2.00705,2.00726,2.00699,2.00699,8000000.0
2008-05-20 03:45:00,2.00662,2.00696,2.00649,2.00696,8000000.0
2008-05-20 03:46:00,2.00684,2.00757,2.00684,2.00755,8000000.0
2008-05-20 03:47:00,2.00743,2.00743,2.00695,2.00695,7000000.0
2008-05-20 03:48:00,2.00705,2.0071,2.007,2.0071,11000000.0
2008-05-20 03:49:00,2.00696,2.00746,2.00696,2.00746,8000000.0
2008-05-20 03:50:00,2.00741,2.00752,2.00739,2.00748,7000000.0
2008-05-20 03:51:00,2.00732,2.00746,2.00678,2.00678,9000000.0
2008-05-20 03:52:00,2.00642,2.00649,2.00634,2.00634,8000000.0
2008-05-20 03:53:00,2.00648,2.0066,2.0064,2.0064,10000000.0
2008-05-20 03:54:00,2.00678,2.00762,2.00678,2.00762,11000000.0
2008-05-20 03:55:00,2.00756,2.00756,2.00718,2.00732,7000000.0
2008-05-20 03:56:00,2.00713,2.00736,2.00707,2.00707,10000000.0
2008-05-20 03:57:00,2.00692,2.0071,2.00689,2.00696,8000000.0
2008-05-20 03:58:00,2.00669,2.00669,2.00643,2.00661,10000000.0
2008-05-20 03:59:00,2.00642,2.00663,2.00642,2.00651,7000000.0
2008-05-20 04:00:00,2.00678,2.00705,2.00678,2.00705,3000000.0
2008-05-20 04:01:00,2.00722,2.00764,2.00722,2.00764,7000000.0
2008-05-20 04:02:00,2.00759,2.00768,2.00751,2.00762,8000000.0
2008-05-20 04:03:00,2.00746,2.00754,2.00737,2.00746,8000000.0
2008-05-20 04:04:00,2.00759,2.00786,2.00759,2.00766,8000000.0
2008-05-20 04:05:00,2.00823,2.00862,2.00636,2.00636,9000000.0
2008-05-20 04:06:00,2.00824,2.00835,2.00812,2.00812,8000000.0
2008-05-20 04:07:00,2.00808,2.00844,2.00806,2.00844,11000000.0
2008-05-20 04:08:00,2.00822,2.00825,2.00798,2.00798,7000000.0
2008-05-20 04:09:00,2.00752,2.0077,2.00752,2.0077,8000000.0
2008-05-20 04:10:00,2.00763,2.00766,2.00737,2.0075,10000000.0
2008-05-20 04:11:00,2.00747,2.00772,2.00747,2.0076,7000000.0
2008-05-20 04:12:00,2.00748,2.00748,2.00684,2.00712,8000000.0
2008-05-20 04:13:00,2.00726,2.00734,2.00717,2.00717,8000000.0
2008-05-20 04:14:00,2.00729,2.00729,2.00699,2.00699,7000000.0
2008-05-20 04:15:00,2.00707,2.00718,2.007,2.007,7000000.0
2008-05-20 04:16:00,2.00713,2.00729,2.00701,2.00729,7000000.0
2008-05-20 04:17:00,2.00731,2.00733,2.007,2.007,6000000.0
2008-05-20 04:18:00,2.00657,2.0066,2.00623,2.00623,8000000.0
2008-05-20 04:19:00,2.006,2.006,2.00572,2.0059,7000000.0
2008-05-20 04:20:00,2.00583,2.00617,2.00575,2.00617,10000000.0
2008-05-20 04:21:00,2.00618,2.00628,2.00611,2.00619,8000000.0
2008-05-20 04:22:00,2.00646,2.00674,2.00646,2.00674,9000000.0
2008-05-20 04:23:00,2.00688,2.0071,2.00688,2.0071,7000000.0
2008-05-20 04:24:00,2.00711,2.00711,2.00677,2.00677,9000000.0
2008-05-20 04:25:00,2.00688,2.00688,2.00664,2.00668,11000000.0
2008-05-20 04:26:00,2.00669,2.00688,2.00669,2.00678,7000000.0
2008-05-20 04:27:00,2.00689,2.00689,2.00682,2.00682,8000000.0
2008-05-20 04:28:00,2.00669,2.0068,2.00662,2.00662,7000000.0
2008-05-20 04:29:00,2.00656,2.00667,2.00646,2.00667,8000000.0
2008-05-20 04:30:00,2.00673,2.00681,2.00657,2.00681,9000000.0
2008-05-20 04:31:00,2.00672,2.00693,2.00672,2.00684,10000000.0
2008-05-20 04:32:00,2.00679,2.00698,2.00664,2.00688,5000000.0
2008-05-20 04:33:00,2.00683,2.00683,2.00643,2.00673,8000000.0
2008-05-20 04:34:00,2.00708,2.00711,2.00703,2.00707,7000000.0
2008-05-20 04:35:00,2.0072,2.00755,2.0072,2.0075,7000000.0
2008-05-20 04:36:00,2.00775,2.00796,2.00775,2.00779,8000000.0
2008-05-20 04:37:00,2.00777,2.00779,2.0077,2.00778,5000000.0
2008-05-20 04:38:00,2.00791,2.00809,2.00776,2.00776,9000000.0
2008-05-20 04:39:00,2.00799,2.00817,2.00799,2.00812,9000000.0
2008-05-20 04:40:00,2.00809,2.00809,2.00795,2.00796,7000000.0
2008-05-20 04:41:00,2.00802,2.00802,2.00764,2.00771,8000000.0
2008-05-20 04:42:00,2.00757,2.00769,2.00748,2.00769,7000000.0
2008-05-20 04:43:00,2.00783,2.00789,2.00752,2.00784,11000000.0
2008-05-20 04:44:00,2.00761,2.00761,2.00729,2.00733,9000000.0
2008-05-20 04:45:00,2.00715,2.00715,2.00692,2.00697,11000000.0
2008-05-20 04:46:00,2.0072,2.00724,2.00704,2.00713,7000000.0
2008-05-20 04:47:00,2.00722,2.00732,2.00721,2.00729,7000000.0
2008-05-20 04:48:00,2.00736,2.00738,2.0071,2.0071,7000000.0
2008-05-20 04:49:00,2.00735,2.00738,2.00711,2.00732,11000000.0
2008-05-20 04:50:00,2.00735,2.00735,2.00673,2.0068,9000000.0
2008-05-20 04:51:00,2.00725,2.00741,2.00725,2.00733,7000000.0
2008-05-20 04:52:00,2.00736,2.00744,2.00724,2.00732,10000000.0
2008-05-20 04:53:00,2.00746,2.00779,2.00738,2.00738,9000000.0
2008-05-20 04:54:00,2.00785,2.008,2.00782,2.00792,8000000.0
2008-05-20 04:55:00,2.00815,2.00837,2.00813,2.00837,8000000.0
2008-05-20 04:56:00,2.0082,2.00833,2.00818,2.00818,7000000.0
2008-05-20 04:57:00,2.0079,2.00799,2.00787,2.00788,8000000.0
2008-05-20 04:58:00,2.00803,2.00826,2.00803,2.00826,8000000.0
2008-05-20 04:59:00,2.00836,2.00836,2.00823,2.0083,8000000.0
2008-05-20 05:00:00,2.0082,2.00827,2.0081,2.0082,7000000.0
2008-05-20 05:01:00,2.00825,2.00825,2.0077,2.0077,7000000.0
2008-05-20 05:02:00,2.00769,2.00778,2.00751,2.00778,7000000.0
2008-05-20 05:03:00,2.00779,2.00779,2.0076,2.00763,7000000.0
2008-05-20 05:04:00,2.00759,2.00785,2.00759,2.00781,7000000.0
2008-05-20 05:05:00,2.00765,2.00787,2.00765,2.00787,8000000.0
2008-05-20 05:06:00,2.00756,2.00782,2.00756,2.00769,7000000.0
2008-05-20 05:07:00,2.00766,2.00786,2.00757,2.00786,8000000.0
2008-05-20 05:08:00,2.00806,2.00806,2.00769,2.00769,10000000.0
2008-05-20 05:09:00,2.008,2.00832,2.008,2.00832,7000000.0
2008-05-20 05:10:00,2.00827,2.00827,2.00801,2.00801,7000000.0
2008-05-20 05:11:00,2.00802,2.00802,2.00729,2.00733,8000000.0
2008-05-20 05:12:00,2.00755,2.00803,2.00751,2.00785,11000000.0
2008-05-20 05:13:00,2.00743,2.00769,2.00738,2.00769,8000000.0
2008-05-20 05:14:00,2.00794,2.00804,2.0078,2.00781,7000000.0
2008-05-20 05:15:00,2.00779,2.00788,2.00775,2.00786,7000000.0
2008-05-20 05:16:00,2.00814,2.00814,2.00729,2.00729,7000000.0
2008-05-20 05:17:00,2.00781,2.00791,2.00772,2.00779,7000000.0
2008-05-20 05:18:00,2.00784,2.008,2.00777,2.008,8000000.0
2008-05-20 05:19:00,2.0078,2.00811,2.00749,2.00811,7000000.0
2008-05-20 05:20:00,2.00827,2.00827,2.00802,2.00802,9000000.0
2008-05-20 05:21:00,2.00745,2.00772,2.00734,2.00765,8000000.0
2008-05-20 05:22:00,2.00791,2.00807,2.0078,2.0078,7000000.0
2008-05-20 05:23:00,2.00795,2.00807,2.00794,2.00798,10000000.0
2008-05-20 05:24:00,2.00812,2.0082,2.00805,2.00817,8000000.0
2008-05-20 05:25:00,2.00822,2.00834,2.00822,2.00829,7000000.0
2008-05-20 05:26:00,2.0081,2.00815,2.00776,2.00776,7000000.0
2008-05-20 05:27:00,2.00761,2.00788,2.00753,2.00753,8000000.0
2008-05-20 05:28:00,2.00767,2.00793,2.00767,2.0078,9000000.0
2008-05-20 05:29:00,2.00795,2.00801,2.0078,2.00792,7000000.0
2008-05-20 05:30:00,2.00825,2.0083,2.0082,2.0082,10000000.0
2008-05-20 05:31:00,2.00752,2.00794,2.00743,2.00794,8000000.0
2008-05-20 05:32:00,2.00787,2.00787,2.00761,2.00761,8000000.0
2008-05-20 05:33:00,2.00773,2.00792,2.00766,2.00776,9000000.0
2008-05-20 05:34:00,2.00776,2.00786,2.00757,2.00772,8000000.0
2008-05-20 05:35:00,2.0079,2.0079,2.00752,2.00752,7000000.0
2008-05-20 05:36:00,2.00789,2.00789,2.0077,2.00774,9000000.0
2008-05-20 05:37:00,2.00792,2.00799,2.00785,2.00799,7000000.0
2008-05-20 05:38:00,2.00775,2.00801,2.00775,2.00786,9000000.0
2008-05-20 05:39:00,2.008,2.00808,2.00799,2.008,7000000.0
2008-05-20 05:40:00,2.00799,2.008,2.00788,2.00799,7000000.0
2008-05-20 05:41:00,2.00799,2.00817,2.00799,2.00817,8000000.0
2008-05-20 05:42:00,2.00824,2.00828,2.00812,2.00828,7000000.0
2008-05-20 05:43:00,2.00831,2.00884,2.00831,2.00884,9000000.0
2008-05-20 05:44:00,2.00906,2.00931,2.00905,2.00931,6000000.0
2008-05-20 05:45:00,2.0093,2.00946,2.00923,2.00946,11000000.0
2008-05-20 05:46:00,2.00924,2.00924,2.00871,2.00886,7000000.0
2008-05-20 05:47:00,2.00856,2.00893,2.00838,2.00838,8000000.0
2008-05-20 05:48:00,2.00831,2.00837,2.0081,2.00837,9000000.0
2008-05-20 05:49:00,2.00818,2.00836,2.00818,2.00822,8000000.0
2008-05-20 05:50:00,2.00825,2.00826,2.00808,2.00808,9000000.0
2008-05-20 05:51:00,2.008,2.00821,2.008,2.00821,8000000.0
2008-05-20 05:52:00,2.00778,2.00823,2.00778,2.00823,8000000.0
2008-05-20 05:53:00,2.00842,2.00858,2.00835,2.00838,7000000.0
2008-05-20 05:54:00,2.00831,2.00831,2.00785,2.00785,10000000.0
2008-05-20 05:55:00,2.00834,2.00856,2.00828,2.00856,8000000.0
2008-05-20 05:56:00,2.00856,2.00889,2.00856,2.00889,7000000.0
2008-05-20 05:57:00,2.00886,2.00909,2.00883,2.00909,8000000.0
2008-05-20 05:58:00,2.00911,2.00942,2.00907,2.00942,9000000.0
2008-05-20 05:59:00,2.00952,2.00952,2.00924,2.00925,10000000.0
2008-05-20 06:00:00,2.00913,2.00937,2.00913,2.00929,8000000.0
2008-05-20 06:01:00,2.00914,2.00922,2.00913,2.00913,7000000.0
2008-05-20 06:02:00,2.00926,2.00937,2.00916,2.00937,7000000.0
2008-05-20 06:03:00,2.00939,2.00951,2.0093,2.00934,8000000.0
2008-05-20 06:04:00,2.00933,2.00933,2.00892,2.00902,7000000.0
2008-05-20 06:05:00,2.00896,2.00896,2.00865,2.0088,7000000.0
2008-05-20 06:06:00,2.0087,2.0087,2.00845,2.00851,7000000.0
2008-05-20 06:07:00,2.00864,2.00888,2.00864,2.00884,7000000.0
2008-05-20 06:08:00,2.00868,2.00911,2.00868,2.00911,7000000.0
2008-05-20 06:09:00,2.00926,2.0096,2.00926,2.0096,8000000.0
2008-05-20 06:10:00,2.00962,2.00963,2.00951,2.0096,8000000.0
2008-05-20 06:11:00,2.00965,2.00965,2.00952,2.00957,8000000.0
2008-05-20 06:12:00,2.00961,2.0098,2.00961,2.0098,8000000.0
2008-05-20 06:13:00,2.00984,2.00984,2.00958,2.0096,8000000.0
2008-05-20 06:14:00,2.00949,2.00997,2.00949,2.00992,10000000.0
2008-05-20 06:15:00,2.00954,2.00969,2.00947,2.00954,8000000.0
2008-05-20 06:16:00,2.00959,2.00959,2.0091,2.0091,9000000.0
2008-05-20 06:17:00,2.00885,2.00885,2.00832,2.00832,7000000.0
2008-05-20 06:18:00,2.00792,2.00794,2.00754,2.00794,9000000.0
2008-05-20 06:19:00,2.00798,2.00824,2.00798,2.00814,7000000.0
2008-05-20 06:20:00,2.00824,2.00851,2.00824,2.00848,9000000.0
2008-05-20 06:21:00,2.00845,2.00854,2.00813,2.00854,8000000.0
2008-05-20 06:22:00,2.00888,2.00931,2.00888,2.00931,8000000.0
2008-05-20 06:23:00,2.00913,2.0093,2.00906,2.0093,8000000.0
2008-05-20 06:24:00,2.00952,2.00973,2.00947,2.00973,11000000.0
2008-05-20 06:25:00,2.01036,2.01046,2.01028,2.01034,11000000.0
2008-05-20 06:26:00,2.01029,2.01029,2.00992,2.00992,11000000.0
2008-05-20 06:27:00,2.00999,2.01005,2.00975,2.00975,7000000.0
2008-05-20 06:28:00,2.00972,2.00974,2.00961,2.00968,8000000.0
2008-05-20 06:29:00,2.00961,2.00967,2.00944,2.00967,8000000.0
2008-05-20 06:30:00,2.00978,2.00978,2.00966,2.00967,8000000.0
2008-05-20 06:31:00,2.00944,2.00944,2.00906,2.00922,7000000.0
2008-05-20 06:32:00,2.00903,2.00906,2.00887,2.00903,7000000.0
2008-05-20 06:33:00,2.00918,2.00922,2.00906,2.00922,7000000.0
2008-05-20 06:34:00,2.00914,2.00914,2.00894,2.00896,7000000.0
2008-05-20 06:35:00,2.00878,2.00878,2.00845,2.00862,11000000.0
2008-05-20 06:36:00,2.00879,2.00892,2.00869,2.00891,7000000.0
2008-05-20 06:37:00,2.00879,2.00895,2.00863,2.00895,10000000.0
2008-05-20 06:38:00,2.00898,2.00913,2.00891,2.00913,10000000.0
2008-05-20 06:39:00,2.00919,2.00921,2.009,2.00904,11000000.0
2008-05-20 06:40:00,2.00905,2.00907,2.00881,2.00891,9000000.0
2008-05-20 06:41:00,2.00906,2.0091,2.00898,2.00902,7000000.0
2008-05-20 06:42:00,2.00901,2.00915,2.00885,2.00915,6000000.0
2008-05-20 06:43:00,2.00867,2.00873,2.00855,2.00868,7000000.0
2008-05-20 06:44:00,2.00838,2.00843,2.00828,2.00835,8000000.0
2008-05-20 06:45:00,2.00834,2.00855,2.00828,2.00855,8000000.0
2008-05-20 06:46:00,2.00866,2.00872,2.00845,2.00856,10000000.0
2008-05-20 06:47:00,2.00854,2.00882,2.00854,2.00865,8000000.0
2008-05-20 06:48:00,2.00818,2.00864,2.00818,2.00863,7000000.0
2008-05-20 06:49:00,2.00864,2.00864,2.00838,2.00844,8000000.0
2008-05-20 06:50:00,2.00776,2.0078,2.00761,2.00778,10000000.0
2008-05-20 06:51:00,2.00771,2.00787,2.0077,2.00776,10000000.0
2008-05-20 06:52:00,2.00785,2.00785,2.00771,2.0078,8000000.0
2008-05-20 06:53:00,2.00771,2.00796,2.00771,2.00784,8000000.0
2008-05-20 06:54:00,2.00804,2.00804,2.00786,2.00786,7000000.0
2008-05-20 06:55:00,2.0079,2.0079,2.00755,2.00777,7000000.0
2008-05-20 06:56:00,2.0078,2.00789,2.0077,2.0077,8000000.0
2008-05-20 06:57:00,2.00755,2.00755,2.00742,2.00742,7000000.0
2008-05-20 06:58:00,2.00754,2.00807,2.00754,2.00807,7000000.0
2008-05-20 06:59:00,2.00841,2.00841,2.00795,2.00804,7000000.0
2008-05-20 07:00:00,2.00808,2.00818,2.00808,2.00809,7000000.0
2008-05-20 07:01:00,2.00791,2.00812,2.00791,2.00812,7000000.0
2008-05-20 07:02:00,2.00811,2.00818,2.00787,2.00798,9000000.0
2008-05-20 07:03:00,2.00808,2.00875,2.00808,2.00875,7000000.0
2008-05-20 07:04:00,2.00878,2.00891,2.00874,2.00891,8000000.0
2008-05-20 07:05:00,2.00864,2.00902,2.00843,2.00902,11000000.0
2008-05-20 07:06:00,2.00882,2.00933,2.00882,2.00933,11000000.0
2008-05-20 07:07:00,2.00969,2.00969,2.0095,2.00951,11000000.0
2008-05-20 07:08:00,2.00941,2.00979,2.00913,2.00979,9000000.0
2008-05-20 07:09:00,2.01001,2.01001,2.00963,2.00988,8000000.0
2008-05-20 07:10:00,2.01018,2.01047,2.01018,2.01042,7000000.0
2008-05-20 07:11:00,2.01029,2.01032,2.01003,2.01022,10000000.0
2008-05-20 07:12:00,2.01009,2.0101,2.00988,2.00988,7000000.0
2008-05-20 07:13:00,2.00952,2.01007,2.00943,2.01007,8000000.0
2008-05-20 07:14:00,2.01041,2.01083,2.01041,2.01083,7000000.0
2008-05-20 07:15:00,2.01105,2.01124,2.01103,2.01103,10000000.0
2008-05-20 07:16:00,2.01112,2.01113,2.01087,2.01113,8000000.0
2008-05-20 07:17:00,2.01097,2.0112,2.01097,2.01106,11000000.0
2008-05-20 07:18:00,2.01099,2.01104,2.01037,2.01037,8000000.0
2008-05-20 07:19:00,2.01019,2.01031,2.00996,2.00996,8000000.0
2008-05-20 07:20:00,2.01011,2.01011,2.00982,2.01007,9000000.0
2008-05-20 07:21:00,2.01012,2.01044,2.01009,2.01044,10000000.0
2008-05-20 07:22:00,2.01023,2.01023,2.00959,2.01008,11000000.0
2008-05-20 07:23:00,2.01009,2.01009,2.00955,2.00955,7000000.0
2008-05-20 07:24:00,2.00974,2.00975,2.00948,2.00948,9000000.0
2008-05-20 07:25:00,2.0095,2.00983,2.0095,2.00973,8000000.0
2008-05-20 07:26:00,2.00921,2.00967,2.00921,2.00966,7000000.0
2008-05-20 07:27:00,2.00981,2.00981,2.0096,2.00966,7000000.0
2008-05-20 07:28:00,2.00932,2.00932,2.00915,2.00924,7000000.0
2008-05-20 07:29:00,2.00866,2.00915,2.00859,2.00915,8000000.0
2008-05-20 07:30:00,2.00914,2.00939,2.00914,2.00918,8000000.0
2008-05-20 07:31:00,2.0092,2.00935,2.00899,2.00899,7000000.0
2008-05-20 07:32:00,2.00883,2.00887,2.00867,2.00887,9000000.0
2008-05-20 07:33:00,2.00886,2.00902,2.00886,2.00899,8000000.0
2008-05-20 07:34:00,2.00898,2.00914,2.00897,2.00897,11000000.0
2008-05-20 07:35:00,2.00902,2.00902,2.00895,2.00895,8000000.0
2008-05-20 07:36:00,2.00864,2.0089,2.00835,2.00835,7000000.0
2008-05-20 07:37:00,2.00938,2.01029,2.00938,2.01029,7000000.0
2008-05-20 07:38:00,2.00992,2.0102,2.00981,2.01019,11000000.0
2008-05-20 07:39:00,2.01049,2.01049,2.01038,2.01042,7000000.0
2008-05-20 07:40:00,2.01033,2.01033,2.01009,2.01009,8000000.0
2008-05-20 07:41:00,2.01004,2.01004,2.00976,2.00982,9000000.0
2008-05-20 07:42:00,2.00995,2.01036,2.00995,2.01023,11000000.0
2008-05-20 07:43:00,2.01045,2.01074,2.01045,2.01064,7000000.0
2008-05-20 07:44:00,2.0108,2.0108,2.01022,2.01023,7000000.0
2008-05-20 07:45:00,2.01008,2.01009,2.00997,2.01005,7000000.0
2008-05-20 07:46:00,2.00999,2.0102,2.00999,2.01008,10000000.0
2008-05-20 07:47:00,2.00991,2.00994,2.00983,2.0099,7000000.0
2008-05-20 07:48:00,2.00974,2.00983,2.00964,2.00964,8000000.0
2008-05-20 07:49:00,2.00962,2.00988,2.00958,2.00975,8000000.0
2008-05-20 07:50:00,2.0097,2.0097,2.00902,2.00902,7000000.0
2008-05-20 07:51:00,2.00953,2.00953,2.00905,2.00921,8000000.0
2008-05-20 07:52:00,2.00929,2.00942,2.00929,2.00934,10000000.0
2008-05-20 07:53:00,2.00916,2.00937,2.00916,2.00928,11000000.0
2008-05-20 07:54:00,2.00935,2.00936,2.00907,2.00919,9000000.0
2008-05-20 07:55:00,2.00943,2.00968,2.00943,2.00959,9000000.0
2008-05-20 07:56:00,2.00984,2.00994,2.00968,2.00968,9000000.0
2008-05-20 07:57:00,2.00942,2.00975,2.00942,2.00967,7000000.0
2008-05-20 07:58:00,2.00985,2.01026,2.00975,2.01026,7000000.0
2008-05-20 07:59:00,2.01019,2.01051,2.00993,2.01051,7000000.0
2008-05-20 08:00:00,2.01127,2.01127,2.01086,2.01092,8000000.0
2008-05-20 08:01:00,2.01098,2.01104,2.01068,2.01085,10000000.0
2008-05-20 08:02:00,2.01033,2.01037,2.01022,2.01033,7000000.0
2008-05-20 08:03:00,2.01069,2.01087,2.0105,2.01056,8000000.0
2008-05-20 08:04:00,2.01024,2.01024,2.00988,2.00988,8000000.0
2008-05-20 08:05:00,2.01045,2.01071,2.01035,2.01071,8000000.0
2008-05-20 08:06:00,2.01039,2.01048,2.01037,2.01048,7000000.0
2008-05-20 08:07:00,2.01059,2.01086,2.01049,2.01086,7000000.0
2008-05-20 08:08:00,2.01098,2.01102,2.01076,2.01102,7000000.0
2008-05-20 08:09:00,2.01073,2.01137,2.01073,2.01137,7000000.0
2008-05-20 08:10:00,2.01144,2.01144,2.01092,2.0114,7000000.0
2008-05-20 08:11:00,2.01162,2.01162,2.01139,2.01151,8000000.0
2008-05-20 08:12:00,2.01163,2.01177,2.01152,2.01177,9000000.0
2008-05-20 08:13:00,2.01142,2.01142,2.01125,2.01132,7000000.0
2008-05-20 08:14:00,2.01128,2.01175,2.01128,2.01175,9000000.0
2008-05-20 08:15:00,2.01145,2.01179,2.01145,2.01179,8000000.0
2008-05-20 08:16:00,2.01224,2.01238,2.01207,2.01238,11000000.0
2008-05-20 08:17:00,2.0123,2.0123,2.01192,2.01192,7000000.0
2008-05-20 08:18:00,2.01151,2.01173,2.01137,2.01165,9000000.0
2008-05-20 08:19:00,2.01186,2.01218,2.01171,2.01218,7000000.0
2008-05-20 08:20:00,2.01173,2.01196,2.01172,2.01172,8000000.0
2008-05-20 08:21:00,2.01154,2.01187,2.01122,2.01122,8000000.0
2008-05-20 08:22:00,2.01103,2.01103,2.01046,2.01046,8000000.0
2008-05-20 08:23:00,2.01048,2.01096,2.01048,2.01096,7000000.0
2008-05-20 08:24:00,2.01098,2.01098,2.01085,2.01085,7000000.0
2008-05-20 08:25:00,2.01099,2.01115,2.01098,2.01113,8000000.0
2008-05-20 08:26:00,2.01113,2.01117,2.01073,2.01073,7000000.0
2008-05-20 08:27:00,2.01119,2.0114,2.01102,2.0114,10000000.0
2008-05-20 08:28:00,2.01152,2.01193,2.01152,2.01171,7000000.0
2008-05-20 08:29:00,2.01125,2.01143,2.01122,2.01131,10000000.0
2008-05-20 08:30:00,2.01151,2.01154,2.01123,2.01123,7000000.0
2008-05-20 08:31:00,2.01131,2.01152,2.0113,2.01148,10000000.0
2008-05-20 08:32:00,2.01104,2.01113,2.01094,2.01113,8000000.0
2008-05-20 08:33:00,2.01135,2.01146,2.01134,2.01134,7000000.0
2008-05-20 08:34:00,2.01139,2.01143,2.01134,2.01136,9000000.0
2008-05-20 08:35:00,2.01118,2.01132,2.01106,2.01132,9000000.0
2008-05-20 08:36:00,2.01139,2.01154,2.01099,2.01099,8000000.0
2008-05-20 08:37:00,2.01127,2.01167,2.01124,2.01167,9000000.0
2008-05-20 08:38:00,2.01147,2.01164,2.01146,2.01157,10000000.0
2008-05-20 08:39:00,2.01147,2.01161,2.01131,2.01161,11000000.0
2008-05-20 08:40:00,2.0117,2.01174,2.01158,2.01158,8000000.0
2008-05-20 08:41:00,2.01174,2.01194,2.0117,2.01194,11000000.0
2008-05-20 08:42:00,2.01219,2.01219,2.0119,2.01216,10000000.0
2008-05-20 08:43:00,2.01207,2.01218,2.01206,2.01213,8000000.0
2008-05-20 08:44:00,2.01208,2.01218,2.01204,2.01217,10000000.0
2008-05-20 08:45:00,2.01188,2.01195,2.01184,2.01192,8000000.0
2008-05-20 08:46:00,2.01222,2.01266,2.01093,2.01266,8000000.0
2008-05-20 08:47:00,2.01282,2.01282,2.01246,2.01246,7000000.0
2008-05-20 08:48:00,2.01233,2.01263,2.01231,2.01263,10000000.0
2008-05-20 08:49:00,2.01253,2.01253,2.01203,2.01203,11000000.0
2008-05-20 08:50:00,2.01189,2.01203,2.01183,2.01203,7000000.0
2008-05-20 08:51:00,2.01043,2.01217,2.01043,2.01217,8000000.0
2008-05-20 08:52:00,2.01258,2.01258,2.01216,2.01236,9000000.0
2008-05-20 08:53:00,2.01189,2.01189,2.0111,2.01143,8000000.0
2008-05-20 08:54:00,2.01082,2.01082,2.01061,2.01069,8000000.0
2008-05-20 08:55:00,2.01033,2.01033,2.00994,2.01001,8000000.0
2008-05-20 08:56:00,2.00999,2.01041,2.00999,2.01041,7000000.0
2008-05-20 08:57:00,2.01022,2.01022,2.00967,2.00967,8000000.0
2008-05-20 08:58:00,2.00987,2.01002,2.00974,2.01002,7000000.0
2008-05-20 08:59:00,2.01009,2.01009,2.00991,2.00991,7000000.0
2008-05-20 09:00:00,2.00949,2.00977,2.00931,2.00977,8000000.0
2008-05-20 09:01:00,2.00983,2.00983,2.00915,2.00915,9000000.0
2008-05-20 09:02:00,2.00938,2.01013,2.00938,2.01013,10000000.0
2008-05-20 09:03:00,2.01012,2.01035,2.01011,2.01011,7000000.0
2008-05-20 09:04:00,2.01009,2.01028,2.01009,2.01023,7000000.0
2008-05-20 09:05:00,2.01039,2.01069,2.01039,2.0106,7000000.0
2008-05-20 09:06:00,2.01035,2.01168,2.01035,2.01147,11000000.0
2008-05-20 09:07:00,2.01165,2.01165,2.0112,2.01154,8000000.0
2008-05-20 09:08:00,2.01154,2.01154,2.01107,2.01113,7000000.0
2008-05-20 09:09:00,2.01059,2.01083,2.01052,2.01061,11000000.0
2008-05-20 09:10:00,2.01088,2.01122,2.01088,2.01122,7000000.0
2008-05-20 09:11:00,2.01134,2.01148,2.01123,2.01148,9000000.0
2008-05-20 09:12:00,2.01102,2.01128,2.01086,2.01086,8000000.0
2008-05-20 09:13:00,2.01094,2.01148,2.01057,2.01148,9000000.0
2008-05-20 09:14:00,2.01109,2.01124,2.0109,2.01124,11000000.0
2008-05-20 09:15:00,2.01128,2.01133,2.01074,2.01074,7000000.0
2008-05-20 09:16:00,2.01097,2.01174,2.01097,2.01174,8000000.0
2008-05-20 09:17:00,2.01181,2.01222,2.01181,2.01221,11000000.0
2008-05-20 09:18:00,2.0123,2.01236,2.01224,2.01224,8000000.0
2008-05-20 09:19:00,2.0123,2.01258,2.0123,2.01258,7000000.0
2008-05-20 09:20:00,2.01262,2.01283,2.0126,2.01283,7000000.0
2008-05-20 09:21:00,2.0123,2.01236,2.01199,2.01223,8000000.0
2008-05-20 09:22:00,2.01221,2.0124,2.01188,2.0119,8000000.0
2008-05-20 09:23:00,2.01169,2.01178,2.01161,2.01178,7000000.0
2008-05-20 09:24:00,2.01141,2.01141,2.011,2.01101,8000000.0
2008-05-20 09:25:00,2.01097,2.01134,2.01097,2.01132,7000000.0
2008-05-20 09:26:00,2.0113,2.01148,2.01104,2.01148,11000000.0
2008-05-20 09:27:00,2.01168,2.01196,2.01165,2.01165,11000000.0
2008-05-20 09:28:00,2.01172,2.01178,2.01161,2.01162,9000000.0
2008-05-20 09:29:00,2.01147,2.01165,2.01143,2.01165,8000000.0
2008-05-20 09:30:00,2.01213,2.01218,2.012,2.01209,7000000.0
2008-05-20 09:31:00,2.01208,2.01223,2.01181,2.01181,7000000.0
2008-05-20 09:32:00,2.01185,2.012,2.01173,2.012,7000000.0
2008-05-20 09:33:00,2.01201,2.0124,2.01201,2.01226,8000000.0
2008-05-20 09:34:00,2.01223,2.01245,2.01223,2.01225,7000000.0
2008-05-20 09:35:00,2.0123,2.01248,2.0123,2.01234,10000000.0
2008-05-20 09:36:00,2.01212,2.01242,2.01211,2.01221,8000000.0
2008-05-20 09:37:00,2.01219,2.01232,2.0121,2.01226,11000000.0
2008-05-20 09:38:00,2.01219,2.0127,2.01045,2.0127,11000000.0
2008-05-20 09:39:00,2.01275,2.01275,2.01255,2.0126,7000000.0
2008-05-20 09:40:00,2.01265,2.01338,2.01265,2.01331,9000000.0
2008-05-20 09:41:00,2.01378,2.01378,2.01332,2.01338,8000000.0
2008-05-20 09:42:00,2.01343,2.01357,2.01338,2.01341,10000000.0
2008-05-20 09:43:00,2.01319,2.01347,2.01311,2.01347,11000000.0
2008-05-20 09:44:00,2.01348,2.01348,2.01318,2.01318,8000000.0
2008-05-20 09:45:00,2.01318,2.01344,2.01318,2.01344,7000000.0
2008-05-20 09:46:00,2.01353,2.01391,2.01338,2.01391,11000000.0
2008-05-20 09:47:00,2.0138,2.0138,2.01356,2.01361,9000000.0
2008-05-20 09:48:00,2.01347,2.0136,2.01341,2.0136,7000000.0
2008-05-20 09:49:00,2.01361,2.01393,2.01361,2.01393,11000000.0
2008-05-20 09:50:00,2.01468,2.01498,2.01461,2.01498,8000000.0
2008-05-20 09:51:00,2.01557,2.01581,2.01555,2.01561,8000000.0
2008-05-20 09:52:00,2.01513,2.01515,2.01487,2.01515,8000000.0
2008-05-20 09:53:00,2.01499,2.01503,2.0148,2.0148,10000000.0
2008-05-20 09:54:00,2.01499,2.01518,2.01482,2.01482,10000000.0
2008-05-20 09:55:00,2.01504,2.01515,2.015,2.015,8000000.0
2008-05-20 09:56:00,2.01467,2.01485,2.01466,2.01466,10000000.0
2008-05-20 09:57:00,2.01428,2.01433,2.01406,2.01429,8000000.0
2008-05-20 09:58:00,2.01429,2.01429,2.01418,2.01429,8000000.0
2008-05-20 09:59:00,2.0145,2.0145,2.01395,2.0141,10000000.0
2008-05-20 10:00:00,2.01398,2.01409,2.01374,2.01376,10000000.0
2008-05-20 10:01:00,2.01408,2.01446,2.01408,2.01446,10000000.0
2008-05-20 10:02:00,2.0146,2.01461,2.01448,2.01448,10000000.0
2008-05-20 10:03:00,2.01444,2.01492,2.01444,2.01492,7000000.0
2008-05-20 10:04:00,2.015,2.01501,2.0148,2.0148,7000000.0
2008-05-20 10:05:00,2.01483,2.01483,2.0145,2.01468,11000000.0
2008-05-20 10:06:00,2.01475,2.01488,2.01461,2.01488,7000000.0
2008-05-20 10:07:00,2.01511,2.01533,2.01502,2.01502,7000000.0
2008-05-20 10:08:00,2.01531,2.01539,2.01515,2.01522,7000000.0
2008-05-20 10:09:00,2.01536,2.01546,2.01513,2.01513,7000000.0
2008-05-20 10:10:00,2.01531,2.01588,2.01531,2.01588,7000000.0
2008-05-20 10:11:00,2.0159,2.0159,2.01574,2.01578,7000000.0
2008-05-20 10:12:00,2.01558,2.01603,2.01558,2.01597,8000000.0
2008-05-20 10:13:00,2.01589,2.01611,2.01581,2.01605,8000000.0
2008-05-20 10:14:00,2.01628,2.0163,2.01606,2.01606,7000000.0
2008-05-20 10:15:00,2.01613,2.01613,2.01575,2.01594,10000000.0
2008-05-20 10:16:00,2.01534,2.01631,2.01534,2.01631,7000000.0
2008-05-20 10:17:00,2.01665,2.01677,2.01659,2.01677,11000000.0
2008-05-20 10:18:00,2.01659,2.01672,2.01647,2.0165,8000000.0
2008-05-20 10:19:00,2.01632,2.01632,2.01598,2.01606,9000000.0
2008-05-20 10:20:00,2.01652,2.01652,2.01624,2.01645,7000000.0
2008-05-20 10:21:00,2.01663,2.01673,2.01655,2.01673,8000000.0
2008-05-20 10:22:00,2.01614,2.01614,2.01565,2.0159,7000000.0
2008-05-20 10:23:00,2.01564,2.01567,2.0153,2.01533,7000000.0
2008-05-20 10:24:00,2.01581,2.01581,2.01551,2.01565,7000000.0
2008-05-20 10:25:00,2.01536,2.01566,2.01535,2.01535,9000000.0
2008-05-20 10:26:00,2.01525,2.01531,2.01507,2.01507,11000000.0
2008-05-20 10:27:00,2.01568,2.01632,2.01558,2.01632,8000000.0
2008-05-20 10:28:00,2.01621,2.01621,2.01556,2.01556,9000000.0
2008-05-20 10:29:00,2.01521,2.01521,2.01483,2.01512,8000000.0
2008-05-20 10:30:00,2.01517,2.01537,2.01517,2.01534,8000000.0
2008-05-20 10:31:00,2.01536,2.01536,2.01503,2.01505,7000000.0
2008-05-20 10:32:00,2.01492,2.01564,2.01492,2.01564,9000000.0
2008-05-20 10:33:00,2.01567,2.01571,2.01555,2.01564,7000000.0
2008-05-20 10:34:00,2.01559,2.01559,2.0154,2.01549,7000000.0
2008-05-20 10:35:00,2.01554,2.0164,2.01554,2.0164,7000000.0
2008-05-20 10:36:00,2.01649,2.01658,2.01633,2.01658,8000000.0
2008-05-20 10:37:00,2.0166,2.01667,2.01654,2.01662,8000000.0
2008-05-20 10:38:00,2.01676,2.01683,2.01652,2.01652,10000000.0
2008-05-20 10:39:00,2.0167,2.01697,2.0167,2.01697,8000000.0
2008-05-20 10:40:00,2.0174,2.0178,2.0174,2.0178,7000000.0
2008-05-20 10:41:00,2.01774,2.01774,2.01725,2.01727,9000000.0
2008-05-20 10:42:00,2.01719,2.01728,2.01704,2.01704,7000000.0
2008-05-20 10:43:00,2.0168,2.01685,2.01651,2.01651,10000000.0
2008-05-20 10:44:00,2.01632,2.01655,2.01625,2.01655,7000000.0
2008-05-20 10:45:00,2.01663,2.01663,2.01653,2.01662,8000000.0
2008-05-20 10:46:00,2.01681,2.01699,2.01681,2.0169,8000000.0
2008-05-20 10:47:00,2.01699,2.0171,2.01626,2.01626,7000000.0
2008-05-20 10:48:00,2.01595,2.01598,2.01585,2.01589,8000000.0
2008-05-20 10:49:00,2.01603,2.01709,2.01603,2.01709,9000000.0
2008-05-20 10:50:00,2.01699,2.01699,2.01662,2.01692,8000000.0
2008-05-20 10:51:00,2.01659,2.01676,2.01603,2.01603,9000000.0
2008-05-20 10:52:00,2.01609,2.01631,2.01605,2.01611,8000000.0
2008-05-20 10:53:00,2.01631,2.01672,2.01612,2.01612,9000000.0
2008-05-20 10:54:00,2.01646,2.01646,2.01582,2.01585,10000000.0
2008-05-20 10:55:00,2.01588,2.01606,2.01588,2.01604,7000000.0
2008-05-20 10:56:00,2.01599,2.01632,2.01395,2.01632,7000000.0
2008-05-20 10:57:00,2.01653,2.01664,2.01647,2.01652,8000000.0
2008-05-20 10:58:00,2.01694,2.01718,2.01681,2.01681,7000000.0
2008-05-20 10:59:00,2.01652,2.01695,2.01652,2.01675,11000000.0
2008-05-20 11:00:00,2.01557,2.01557,2.01369,2.01369,7000000.0
2008-05-20 11:01:00,2.01488,2.01511,2.01486,2.01498,8000000.0
2008-05-20 11:02:00,2.01495,2.01527,2.01495,2.01501,7000000.0
2008-05-20 11:03:00,2.01467,2.01476,2.01447,2.01472,11000000.0
2008-05-20 11:04:00,2.01502,2.01502,2.01439,2.01439,11000000.0
2008-05-20 11:05:00,2.01476,2.01476,2.01436,2.01436,7000000.0
2008-05-20 11:06:00,2.01473,2.01501,2.01458,2.01458,8000000.0
2008-05-20 11:07:00,2.01471,2.01474,2.01412,2.01412,7000000.0
2008-05-20 11:08:00,2.01404,2.01404,2.01379,2.01389,9000000.0
2008-05-20 11:09:00,2.01378,2.01393,2.01363,2.01393,8000000.0
2008-05-20 11:10:00,2.01354,2.01354,2.01284,2.01284,8000000.0
2008-05-20 11:11:00,2.01262,2.01293,2.01262,2.01278,10000000.0
2008-05-20 11:12:00,2.01277,2.01288,2.01261,2.01277,7000000.0
2008-05-20 11:13:00,2.01275,2.01342,2.01259,2.01342,11000000.0
2008-05-20 11:14:00,2.0136,2.01384,2.0136,2.01366,11000000.0
2008-05-20 11:15:00,2.01382,2.01399,2.01375,2.01389,7000000.0
2008-05-20 11:16:00,2.01416,2.01416,2.01359,2.01363,7000000.0
2008-05-20 11:17:00,2.01379,2.01379,2.01335,2.0134,7000000.0
2008-05-20 11:18:00,2.01386,2.01498,2.01386,2.01455,10000000.0
2008-05-20 11:19:00,2.0141,2.0143,2.01398,2.0143,11000000.0
2008-05-20 11:20:00,2.01396,2.01406,2.01346,2.01384,8000000.0
2008-05-20 11:21:00,2.01378,2.01435,2.01353,2.01435,7000000.0
2008-05-20 11:22:00,2.01454,2.01468,2.01429,2.01468,8000000.0
2008-05-20 11:23:00,2.01555,2.01628,2.01539,2.01628,8000000.0
2008-05-20 11:24:00,2.01671,2.01692,2.01671,2.01682,7000000.0
2008-05-20 11:25:00,2.01685,2.01767,2.01685,2.01759,8000000.0
2008-05-20 11:26:00,2.01781,2.01903,2.01781,2.01903,11000000.0
2008-05-20 11:27:00,2.019,2.019,2.01807,2.01808,8000000.0
2008-05-20 11:28:00,2.01822,2.01835,2.01822,2.01835,7000000.0
2008-05-20 11:29:00,2.01878,2.0191,2.01874,2.019,8000000.0
2008-05-20 11:30:00,2.01913,2.01968,2.01901,2.01968,7000000.0
2008-05-20 11:31:00,2.01994,2.01994,2.01923,2.01923,11000000.0
2008-05-20 11:32:00,2.01915,2.0192,2.01907,2.01908,11000000.0
2008-05-20 11:33:00,2.01916,2.01917,2.01903,2.01908,7000000.0
2008-05-20 11:34:00,2.01893,2.01893,2.01874,2.01874,7000000.0
2008-05-20 11:35:00,2.01856,2.01879,2.0184,2.01879,10000000.0
2008-05-20 11:36:00,2.01838,2.01838,2.01813,2.01813,8000000.0
2008-05-20 11:37:00,2.01765,2.01765,2.01732,2.0175,8000000.0
2008-05-20 11:38:00,2.01741,2.01741,2.01716,2.01716,9000000.0
2008-05-20 11:39:00,2.01649,2.01649,2.01575,2.01575,9000000.0
2008-05-20 11:40:00,2.01608,2.01608,2.01539,2.01544,11000000.0
2008-05-20 11:41:00,2.01539,2.01553,2.01537,2.01539,11000000.0
2008-05-20 11:42:00,2.01479,2.01518,2.01479,2.01518,11000000.0
2008-05-20 11:43:00,2.01549,2.0162,2.01549,2.01591,7000000.0
2008-05-20 11:44:00,2.01563,2.01614,2.01563,2.01614,7000000.0
2008-05-20 11:45:00,2.01564,2.01568,2.01544,2.01547,11000000.0
2008-05-20 11:46:00,2.01589,2.01645,2.01589,2.0164,7000000.0
2008-05-20 11:47:00,2.01629,2.0166,2.01629,2.01648,9000000.0
2008-05-20 11:48:00,2.01658,2.0171,2.01658,2.01703,10000000.0
2008-05-20 11:49:00,2.0173,2.01748,2.0173,2.01735,7000000.0
2008-05-20 11:50:00,2.01717,2.01717,2.0167,2.0167,7000000.0
2008-05-20 11:51:00,2.01659,2.0168,2.01645,2.01645,8000000.0
2008-05-20 11:52:00,2.01586,2.01601,2.01543,2.01545,10000000.0
2008-05-20 11:53:00,2.01537,2.01547,2.01525,2.01525,10000000.0
2008-05-20 11:54:00,2.01532,2.01629,2.01532,2.01628,9000000.0
2008-05-20 11:55:00,2.01633,2.01633,2.0157,2.0157,8000000.0
2008-05-20 11:56:00,2.01557,2.01575,2.01526,2.01526,11000000.0
2008-05-20 11:57:00,2.01501,2.01501,2.01459,2.01459,8000000.0
2008-05-20 11:58:00,2.01447,2.01509,2.01447,2.01509,9000000.0
2008-05-20 11:59:00,2.01569,2.01569,2.01547,2.01558,7000000.0
2008-05-20 12:00:00,2.01556,2.01567,2.0154,2.01567,7000000.0
2008-05-20 12:01:00,2.01608,2.01608,2.01524,2.01524,10000000.0
2008-05-20 12:02:00,2.01526,2.01566,2.01526,2.01566,10000000.0
2008-05-20 12:03:00,2.01562,2.01573,2.01558,2.01573,7000000.0
2008-05-20 12:04:00,2.01562,2.01562,2.01508,2.0151,9000000.0
2008-05-20 12:05:00,2.01472,2.01472,2.01444,2.01452,11000000.0
2008-05-20 12:06:00,2.01495,2.0154,2.01495,2.01512,7000000.0
2008-05-20 12:07:00,2.01501,2.01501,2.01468,2.01469,7000000.0
2008-05-20 12:08:00,2.01475,2.01492,2.01473,2.0148,9000000.0
2008-05-20 12:09:00,2.01489,2.01491,2.01467,2.01467,8000000.0
2008-05-20 12:10:00,2.01479,2.01479,2.01446,2.01446,8000000.0
2008-05-20 12:11:00,2.01486,2.01491,2.01443,2.01446,7000000.0
2008-05-20 12:12:00,2.0143,2.0143,2.01402,2.01402,7000000.0
2008-05-20 12:13:00,2.01405,2.01438,2.01392,2.01419,10000000.0
2008-05-20 12:14:00,2.01473,2.01526,2.01462,2.01526,8000000.0
2008-05-20 12:15:00,2.01555,2.01618,2.01555,2.01618,8000000.0
2008-05-20 12:16:00,2.01645,2.01648,2.01611,2.01641,8000000.0
2008-05-20 12:17:00,2.01623,2.01695,2.01601,2.01695,8000000.0
2008-05-20 12:18:00,2.01705,2.01705,2.01619,2.01619,11000000.0
2008-05-20 12:19:00,2.01609,2.01664,2.0159,2.01664,9000000.0
2008-05-20 12:20:00,2.01675,2.01675,2.01628,2.01645,10000000.0
2008-05-20 12:21:00,2.01699,2.01817,2.01559,2.01559,7000000.0
2008-05-20 12:22:00,2.01715,2.01729,2.01686,2.01686,8000000.0
2008-05-20 12:23:00,2.01697,2.01708,2.0169,2.01693,7000000.0
2008-05-20 12:24:00,2.01675,2.01695,2.01675,2.01695,7000000.0
2008-05-20 12:25:00,2.01713,2.01756,2.01713,2.01756,9000000.0
2008-05-20 12:26:00,2.01751,2.01751,2.01702,2.01702,8000000.0
2008-05-20 12:27:00,2.01716,2.01727,2.017,2.01705,10000000.0
2008-05-20 12:28:00,2.01705,2.01712,2.01685,2.01712,9000000.0
2008-05-20 12:29:00,2.01758,2.0177,2.01748,2.01768,9000000.0
2008-05-20 12:30:00,2.01782,2.01812,2.01718,2.01718,7000000.0
2008-05-20 12:31:00,2.01711,2.01733,2.01711,2.01718,11000000.0
2008-05-20 12:32:00,2.01704,2.0172,2.01667,2.01667,7000000.0
2008-05-20 12:33:00,2.01655,2.01661,2.01616,2.01616,7000000.0
2008-05-20 12:34:00,2.01607,2.0163,2.01607,2.0163,7000000.0
2008-05-20 12:35:00,2.01636,2.01673,2.01636,2.01673,8000000.0
2008-05-20 12:36:00,2.01692,2.01704,2.01687,2.01704,8000000.0
2008-05-20 12:37:00,2.01675,2.01694,2.01665,2.01667,9000000.0
2008-05-20 12:38:00,2.01661,2.01703,2.01661,2.01703,8000000.0
2008-05-20 12:39:00,2.01708,2.01712,2.01702,2.01707,9000000.0
2008-05-20 12:40:00,2.01724,2.01735,2.01694,2.01694,7000000.0
2008-05-20 12:41:00,2.01703,2.01753,2.01703,2.01746,8000000.0
2008-05-20 12:42:00,2.01764,2.01769,2.01738,2.01743,9000000.0
2008-05-20 12:43:00,2.01734,2.01769,2.01734,2.01754,9000000.0
2008-05-20 12:44:00,2.0177,2.01782,2.01767,2.01782,8000000.0
2008-05-20 12:45:00,2.01777,2.01862,2.01777,2.01846,10000000.0
2008-05-20 12:46:00,2.01841,2.01845,2.01793,2.01793,9000000.0
2008-05-20 12:47:00,2.01779,2.01779,2.01723,2.01723,10000000.0
2008-05-20 12:48:00,2.0167,2.01693,2.0167,2.01671,11000000.0
2008-05-20 12:49:00,2.01713,2.01713,2.01687,2.01687,7000000.0
2008-05-20 12:50:00,2.01663,2.01663,2.01642,2.01654,7000000.0
2008-05-20 12:51:00,2.01657,2.01689,2.0164,2.01686,8000000.0
2008-05-20 12:52:00,2.01678,2.01678,2.01574,2.01574,11000000.0
2008-05-20 12:53:00,2.01542,2.01545,2.01522,2.01522,8000000.0
2008-05-20 12:54:00,2.01556,2.01585,2.01556,2.01584,7000000.0
2008-05-20 12:55:00,2.01575,2.01575,2.01551,2.01568,8000000.0
2008-05-20 12:56:00,2.01551,2.01584,2.01541,2.01584,7000000.0
2008-05-20 12:57:00,2.01629,2.01629,2.01595,2.01615,7000000.0
2008-05-20 12:58:00,2.01584,2.01584,2.01539,2.01559,8000000.0
2008-05-20 12:59:00,2.01575,2.01575,2.01531,2.01538,7000000.0
2008-05-20 13:00:00,2.01582,2.01606,2.01582,2.01599,8000000.0
2008-05-20 13:01:00,2.01574,2.0159,2.0157,2.0157,8000000.0
2008-05-20 13:02:00,2.01581,2.01585,2.01553,2.01582,7000000.0
2008-05-20 13:03:00,2.01541,2.01541,2.01478,2.01478,8000000.0
2008-05-20 13:04:00,2.01469,2.01485,2.01459,2.01468,7000000.0
2008-05-20 13:05:00,2.01453,2.01453,2.01386,2.01418,8000000.0
2008-05-20 13:06:00,2.01425,2.01425,2.01391,2.01398,7000000.0
2008-05-20 13:07:00,2.01385,2.01387,2.01366,2.01373,7000000.0
2008-05-20 13:08:00,2.01349,2.01358,2.01324,2.01331,10000000.0
2008-05-20 13:09:00,2.01319,2.01324,2.01303,2.01312,7000000.0
2008-05-20 13:10:00,2.01293,2.01318,2.01293,2.01307,9000000.0
2008-05-20 13:11:00,2.01332,2.01332,2.01281,2.01303,8000000.0
2008-05-20 13:12:00,2.01315,2.01321,2.01287,2.0131,8000000.0
2008-05-20 13:13:00,2.01301,2.0131,2.01293,2.01293,9000000.0
2008-05-20 13:14:00,2.01281,2.0133,2.01279,2.0133,7000000.0
2008-05-20 13:15:00,2.01361,2.01377,2.01323,2.01333,8000000.0
2008-05-20 13:16:00,2.01307,2.01316,2.013,2.01306,8000000.0
2008-05-20 13:17:00,2.01303,2.01321,2.01303,2.01314,9000000.0
2008-05-20 13:18:00,2.01314,2.0134,2.0131,2.0134,10000000.0
2008-05-20 13:19:00,2.01318,2.01326,2.01315,2.01322,8000000.0
2008-05-20 13:20:00,2.01337,2.01351,2.01315,2.01351,8000000.0
2008-05-20 13:21:00,2.01354,2.01358,2.01348,2.01356,7000000.0
2008-05-20 13:22:00,2.01354,2.01361,2.01328,2.01361,11000000.0
2008-05-20 13:23:00,2.01355,2.01368,2.0135,2.01368,8000000.0
2008-05-20 13:24:00,2.01358,2.01358,2.01347,2.01347,7000000.0
2008-05-20 13:25:00,2.01329,2.01344,2.01329,2.01344,11000000.0
2008-05-20 13:26:00,2.01348,2.01355,2.01339,2.01347,10000000.0
2008-05-20 13:27:00,2.01341,2.01342,2.01323,2.01325,8000000.0
2008-05-20 13:28:00,2.01349,2.01358,2.01347,2.01358,21000000.0
2008-05-20 13:29:00,2.01365,2.01382,2.0136,2.01382,17000000.0
2008-05-20 13:30:00,2.01388,2.01397,2.01383,2.01385,7000000.0
2008-05-20 13:31:00,2.01379,2.01386,2.01379,2.01383,9000000.0
2008-05-20 13:32:00,2.01385,2.01385,2.01374,2.01374,14000000.0
2008-05-20 13:33:00,2.01362,2.01367,2.0136,2.0136,14000000.0
2008-05-20 13:34:00,2.01356,2.01375,2.01356,2.01375,31000000.0
2008-05-20 13:35:00,2.01375,2.01379,2.01359,2.01379,17000000.0
2008-05-20 13:36:00,2.01378,2.01382,2.01354,2.01354,24000000.0
2008-05-20 13:37:00,2.0135,2.01353,2.01346,2.01348,10000000.0
2008-05-20 13:38:00,2.01333,2.01352,2.01326,2.01328,18000000.0
2008-05-20 13:39:00,2.01375,2.01415,2.01357,2.01409,15000000.0
2008-05-20 13:40:00,2.01426,2.01454,2.01426,2.01431,29000000.0
2008-05-20 13:41:00,2.01421,2.01421,2.01403,2.01416,13000000.0
2008-05-20 13:42:00,2.01412,2.01412,2.01372,2.01372,8000000.0
2008-05-20 13:43:00,2.01371,2.01399,2.01371,2.01394,10000000.0
2008-05-20 13:44:00,2.01385,2.01398,2.01377,2.01377,26000000.0
2008-05-20 13:45:00,2.01364,2.01391,2.01363,2.01391,22000000.0
2008-05-20 13:46:00,2.01381,2.014,2.01378,2.01382,19000000.0
2008-05-20 13:47:00,2.01397,2.01412,2.01394,2.01401,17000000.0
2008-05-20 13:48:00,2.01395,2.01411,2.01395,2.01411,22000000.0
2008-05-20 13:49:00,2.01417,2.01443,2.01417,2.01443,24000000.0
2008-05-20 13:50:00,2.01467,2.01471,2.0146,2.01462,15000000.0
2008-05-20 13:51:00,2.01463,2.01507,2.01461,2.01507,22000000.0
2008-05-20 13:52:00,2.01479,2.01479,2.01443,2.01469,32000000.0
2008-05-20 13:53:00,2.01466,2.01466,2.01445,2.01445,28000000.0
2008-05-20 13:54:00,2.01455,2.01455,2.01446,2.01451,31000000.0
2008-05-20 13:55:00,2.01494,2.01513,2.01489,2.0149,20000000.0
2008-05-20 13:56:00,2.01466,2.01472,2.01433,2.01433,24000000.0
2008-05-20 13:57:00,2.01412,2.01412,2.01378,2.0138,34000000.0
2008-05-20 13:58:00,2.0138,2.0138,2.01371,2.01372,16000000.0
2008-05-20 13:59:00,2.01394,2.01394,2.01374,2.0138,30000000.0
2008-05-20 14:00:00,2.01374,2.01374,2.01319,2.01319,39000000.0
2008-05-20 14:01:00,2.01343,2.01343,2.01336,2.01343,30000000.0
2008-05-20 14:02:00,2.01341,2.01359,2.01341,2.01352,19000000.0
2008-05-20 14:03:00,2.01365,2.01365,2.01346,2.01346,23000000.0
2008-05-20 14:04:00,2.01339,2.01344,2.01335,2.0134,33000000.0
2008-05-20 14:05:00,2.01372,2.01377,2.01365,2.01377,28000000.0
2008-05-20 14:06:00,2.01409,2.01525,2.01409,2.01525,31000000.0
2008-05-20 14:07:00,2.01542,2.01544,2.01506,2.01515,31000000.0
2008-05-20 14:08:00,2.01511,2.01549,2.01511,2.01549,27000000.0
2008-05-20 14:09:00,2.01559,2.0158,2.01558,2.01576,27000000.0
2008-05-20 14:10:00,2.01578,2.01594,2.01576,2.01589,24000000.0
2008-05-20 14:11:00,2.0161,2.01643,2.0161,2.01636,21000000.0
2008-05-20 14:12:00,2.01626,2.01626,2.01544,2.01544,22000000.0
2008-05-20 14:13:00,2.01534,2.01534,2.01481,2.01481,13000000.0
2008-05-20 14:14:00,2.01449,2.01449,2.01397,2.01397,21000000.0
2008-05-20 14:15:00,2.01364,2.01386,2.0135,2.0135,25000000.0
2008-05-20 14:16:00,2.01336,2.01393,2.01336,2.01393,26000000.0
2008-05-20 14:17:00,2.01388,2.01388,2.01375,2.01375,32000000.0
2008-05-20 14:18:00,2.01372,2.01376,2.01363,2.01376,27000000.0
2008-05-20 14:19:00,2.01379,2.01393,2.01379,2.01384,35000000.0
2008-05-20 14:20:00,2.01412,2.01423,2.01407,2.01413,32000000.0
2008-05-20 14:21:00,2.01408,2.01445,2.01408,2.01445,39000000.0
2008-05-20 14:22:00,2.01497,2.0153,2.01497,2.0153,22000000.0
2008-05-20 14:23:00,2.01563,2.01603,2.01563,2.01603,40000000.0
2008-05-20 14:24:00,2.01612,2.01612,2.01584,2.01609,10000000.0
2008-05-20 14:25:00,2.01607,2.01611,2.01567,2.01592,35000000.0
2008-05-20 14:26:00,2.01586,2.01598,2.01564,2.01564,18000000.0
2008-05-20 14:27:00,2.01553,2.01568,2.0154,2.0154,28000000.0
2008-05-20 14:28:00,2.01549,2.01549,2.01527,2.01545,21000000.0
2008-05-20 14:29:00,2.01508,2.01508,2.01441,2.01441,16000000.0
2008-05-20 14:30:00,2.01369,2.01538,2.01369,2.01538,25000000.0
2008-05-20 14:31:00,2.01523,2.01531,2.01501,2.01517,26000000.0
2008-05-20 14:32:00,2.01546,2.01554,2.01533,2.01538,32000000.0
2008-05-20 14:33:00,2.01545,2.01647,2.01545,2.01647,20000000.0
2008-05-20 14:34:00,2.01647,2.01647,2.01541,2.01541,25000000.0
2008-05-20 14:35:00,2.01553,2.01586,2.01553,2.01566,23000000.0
2008-05-20 14:36:00,2.01575,2.01634,2.01566,2.01634,11000000.0
2008-05-20 14:37:00,2.01603,2.01609,2.01572,2.01572,41000000.0
2008-05-20 14:38:00,2.01598,2.01598,2.0153,2.01549,54000000.0
2008-05-20 14:39:00,2.01527,2.01535,2.01512,2.01515,36000000.0
2008-05-20 14:40:00,2.01512,2.01539,2.01511,2.01538,36000000.0
2008-05-20 14:41:00,2.01569,2.01569,2.01518,2.01518,41000000.0
2008-05-20 14:42:00,2.01488,2.01512,2.01487,2.01487,19000000.0
2008-05-20 14:43:00,2.01498,2.01498,2.01478,2.01478,20000000.0
2008-05-20 14:44:00,2.01473,2.01473,2.0146,2.01461,25000000.0
2008-05-20 14:45:00,2.01447,2.01447,2.01393,2.01419,33000000.0
2008-05-20 14:46:00,2.01415,2.01526,2.01415,2.01526,11000000.0
2008-05-20 14:47:00,2.01551,2.01551,2.0153,2.0153,7000000.0
2008-05-20 14:48:00,2.0155,2.01562,2.01549,2.01562,21000000.0
2008-05-20 14:49:00,2.01519,2.01545,2.01503,2.01503,32000000.0
2008-05-20 14:50:00,2.01497,2.01504,2.01494,2.01503,33000000.0
2008-05-20 14:51:00,2.01513,2.01531,2.01513,2.01528,37000000.0
2008-05-20 14:52:00,2.01524,2.01553,2.01524,2.01549,17000000.0
2008-05-20 14:53:00,2.01576,2.01609,2.01576,2.01609,22000000.0
2008-05-20 14:54:00,2.01634,2.01634,2.0156,2.01573,17000000.0
2008-05-20 14:55:00,2.01603,2.01633,2.01601,2.01631,7000000.0
2008-05-20 14:56:00,2.01619,2.01635,2.01595,2.01595,21000000.0
2008-05-20 14:57:00,2.01614,2.01699,2.01614,2.01699,12000000.0
2008-05-20 14:58:00,2.01669,2.01669,2.01635,2.01635,31000000.0
2008-05-20 14:59:00,2.01615,2.01627,2.01609,2.01609,20000000.0
2008-05-20 15:00:00,2.01564,2.01573,2.01523,2.01523,32000000.0
2008-05-20 15:01:00,2.01546,2.01552,2.01507,2.01516,14000000.0
2008-05-20 15:02:00,2.01508,2.0153,2.01468,2.01468,26000000.0
2008-05-20 15:03:00,2.01519,2.01532,2.01489,2.01489,30000000.0
2008-05-20 15:04:00,2.0147,2.01476,2.01446,2.01474,29000000.0
2008-05-20 15:05:00,2.01451,2.01464,2.01434,2.01435,28000000.0
2008-05-20 15:06:00,2.01423,2.01528,2.01423,2.01528,16000000.0
2008-05-20 15:07:00,2.01522,2.01545,2.01522,2.01545,26000000.0
2008-05-20 15:08:00,2.01554,2.01568,2.01552,2.01568,25000000.0
2008-05-20 15:09:00,2.0159,2.01626,2.01584,2.01617,34000000.0
2008-05-20 15:10:00,2.01611,2.01629,2.01609,2.01622,36000000.0
2008-05-20 15:11:00,2.01628,2.01628,2.01559,2.01591,27000000.0
2008-05-20 15:12:00,2.01641,2.01676,2.01641,2.01662,26000000.0
2008-05-20 15:13:00,2.01676,2.01704,2.01676,2.017,41000000.0
2008-05-20 15:14:00,2.01697,2.01697,2.01642,2.01642,30000000.0
2008-05-20 15:15:00,2.01615,2.01615,2.01586,2.01586,21000000.0
2008-05-20 15:16:00,2.01561,2.01561,2.01489,2.01516,9000000.0
2008-05-20 15:17:00,2.01477,2.01485,2.01471,2.01472,26000000.0
2008-05-20 15:18:00,2.01482,2.01518,2.01482,2.01518,10000000.0
2008-05-20 15:19:00,2.0151,2.0151,2.01491,2.01494,16000000.0
2008-05-20 15:20:00,2.01508,2.01516,2.01502,2.01502,20000000.0
2008-05-20 15:21:00,2.01495,2.01495,2.01455,2.01487,12000000.0
2008-05-20 15:22:00,2.01491,2.01512,2.01491,2.01501,22000000.0
2008-05-20 15:23:00,2.01501,2.0153,2.01501,2.01528,36000000.0
2008-05-20 15:24:00,2.01542,2.01561,2.01542,2.01543,20000000.0
2008-05-20 15:25:00,2.0153,2.0153,2.01508,2.01508,14000000.0
2008-05-20 15:26:00,2.01517,2.01517,2.01491,2.01491,40000000.0
2008-05-20 15:27:00,2.01483,2.01487,2.01477,2.01487,32000000.0
2008-05-20 15:28:00,2.0149,2.01516,2.01473,2.01494,55000000.0
2008-05-20 15:29:00,2.01463,2.01548,2.01299,2.01299,47000000.0
2008-05-20 15:30:00,2.01275,2.01455,2.01271,2.01455,71000000.0
2008-05-20 15:31:00,2.01472,2.01485,2.01454,2.01454,58000000.0
2008-05-20 15:32:00,2.01453,2.01525,2.01453,2.01525,25000000.0
2008-05-20 15:33:00,2.01508,2.01539,2.01503,2.01503,32000000.0
2008-05-20 15:34:00,2.01516,2.01568,2.01516,2.01568,22000000.0
2008-05-20 15:35:00,2.01597,2.01619,2.0157,2.01619,30000000.0
2008-05-20 15:36:00,2.01615,2.01657,2.01602,2.01657,23000000.0
2008-05-20 15:37:00,2.01669,2.01669,2.01634,2.0164,24000000.0
2008-05-20 15:38:00,2.01621,2.01621,2.01587,2.01587,61000000.0
2008-05-20 15:39:00,2.01566,2.01575,2.01551,2.01573,40000000.0
2008-05-20 15:40:00,2.01587,2.01587,2.01559,2.01576,37000000.0
2008-05-20 15:41:00,2.01571,2.01579,2.01561,2.01577,43000000.0
2008-05-20 15:42:00,2.01583,2.01605,2.0158,2.01605,41000000.0
2008-05-20 15:43:00,2.01621,2.01621,2.01597,2.01615,30000000.0
2008-05-20 15:44:00,2.0162,2.0162,2.01611,2.01614,29000000.0
2008-05-20 15:45:00,2.01587,2.01587,2.01541,2.01541,36000000.0
2008-05-20 15:46:00,2.0154,2.01554,2.01526,2.01526,24000000.0
2008-05-20 15:47:00,2.01549,2.01572,2.01548,2.01572,31000000.0
2008-05-20 15:48:00,2.01581,2.0161,2.01581,2.01591,33000000.0
2008-05-20 15:49:00,2.01591,2.01604,2.0159,2.01604,25000000.0
2008-05-20 15:50:00,2.01603,2.01611,2.01602,2.01603,11000000.0
2008-05-20 15:51:00,2.01615,2.01626,2.01608,2.01622,37000000.0
2008-05-20 15:52:00,2.01623,2.01657,2.01623,2.01657,23000000.0
2008-05-20 15:53:00,2.01661,2.01678,2.01658,2.01678,15000000.0
2008-05-20 15:54:00,2.01677,2.01706,2.01671,2.01706,26000000.0
2008-05-20 15:55:00,2.01704,2.01745,2.01704,2.0174,33000000.0
2008-05-20 15:56:00,2.01771,2.01781,2.01771,2.01778,36000000.0
2008-05-20 15:57:00,2.01753,2.01755,2.01727,2.01728,34000000.0
2008-05-20 15:58:00,2.01742,2.0176,2.01742,2.01752,24000000.0
2008-05-20 15:59:00,2.01734,2.01734,2.01656,2.01656,23000000.0
2008-05-20 16:00:00,2.01612,2.01625,2.01612,2.01616,51000000.0
2008-05-20 16:01:00,2.01615,2.01632,2.01613,2.01631,31000000.0
2008-05-20 16:02:00,2.01625,2.01625,2.01577,2.01577,29000000.0
2008-05-20 16:03:00,2.01561,2.01643,2.01549,2.01643,51000000.0
2008-05-20 16:04:00,2.01674,2.01703,2.01635,2.01703,38000000.0
2008-05-20 16:05:00,2.01682,2.01682,2.01608,2.01608,37000000.0
2008-05-20 16:06:00,2.01593,2.01593,2.01549,2.01549,33000000.0
2008-05-20 16:07:00,2.01533,2.01607,2.01533,2.01607,37000000.0
2008-05-20 16:08:00,2.01578,2.01578,2.01485,2.01514,37000000.0
2008-05-20 16:09:00,2.01481,2.01482,2.01454,2.01463,44000000.0
2008-05-20 16:10:00,2.01527,2.01552,2.01511,2.01552,41000000.0
2008-05-20 16:11:00,2.01545,2.01556,2.01535,2.01551,27000000.0
2008-05-20 16:12:00,2.01545,2.01578,2.01545,2.01578,22000000.0
2008-05-20 16:13:00,2.01586,2.01613,2.01586,2.01603,38000000.0
2008-05-20 16:14:00,2.01598,2.01642,2.01598,2.01642,41000000.0
2008-05-20 16:15:00,2.01587,2.01595,2.01507,2.01507,42000000.0
2008-05-20 16:16:00,2.01453,2.01472,2.01431,2.01437,45000000.0
2008-05-20 16:17:00,2.01445,2.01463,2.01434,2.01463,22000000.0
2008-05-20 16:18:00,2.01473,2.01478,2.01459,2.0147,49000000.0
2008-05-20 16:19:00,2.0146,2.01475,2.01445,2.01445,27000000.0
2008-05-20 16:20:00,2.01434,2.01439,2.01398,2.01423,52000000.0
2008-05-20 16:21:00,2.01412,2.01425,2.01392,2.01392,37000000.0
2008-05-20 16:22:00,2.01432,2.01529,2.01432,2.01529,50000000.0
2008-05-20 16:23:00,2.01515,2.01529,2.01496,2.01503,48000000.0
2008-05-20 16:24:00,2.01524,2.01532,2.0152,2.01526,44000000.0
2008-05-20 16:25:00,2.01521,2.01521,2.01501,2.01506,28000000.0
2008-05-20 16:26:00,2.01488,2.01557,2.01488,2.01557,41000000.0
2008-05-20 16:27:00,2.01584,2.01585,2.01566,2.01585,46000000.0
2008-05-20 16:28:00,2.01593,2.01665,2.01593,2.01655,34000000.0
2008-05-20 16:29:00,2.01674,2.01674,2.01633,2.01657,24000000.0
2008-05-20 16:30:00,2.01668,2.01741,2.01668,2.01741,43000000.0
2008-05-20 16:31:00,2.01764,2.01826,2.01764,2.01785,36000000.0
2008-05-20 16:32:00,2.01784,2.0182,2.01779,2.0182,34000000.0
2008-05-20 16:33:00,2.0178,2.01798,2.0172,2.0172,41000000.0
2008-05-20 16:34:00,2.01702,2.01729,2.01695,2.01695,29000000.0
2008-05-20 16:35:00,2.01714,2.01731,2.01683,2.017,53000000.0
2008-05-20 16:36:00,2.01712,2.01717,2.01671,2.01671,43000000.0
2008-05-20 16:37:00,2.01633,2.01633,2.01619,2.01626,56000000.0
2008-05-20 16:38:00,2.01626,2.01633,2.01571,2.01576,34000000.0
2008-05-20 16:39:00,2.01619,2.01646,2.01619,2.0162,43000000.0
2008-05-20 16:40:00,2.01619,2.01619,2.01575,2.01591,63000000.0
2008-05-20 16:41:00,2.01605,2.01616,2.01574,2.01591,44000000.0
2008-05-20 16:42:00,2.01596,2.01598,2.01561,2.01561,57000000.0
2008-05-20 16:43:00,2.01554,2.01567,2.01522,2.01522,20000000.0
2008-05-20 16:44:00,2.01515,2.01545,2.01489,2.01489,34000000.0
2008-05-20 16:45:00,2.01466,2.01536,2.01466,2.0152,41000000.0
2008-05-20 16:46:00,2.0157,2.01739,2.0157,2.01739,59000000.0
2008-05-20 16:47:00,2.01762,2.01796,2.01762,2.01796,55000000.0
2008-05-20 16:48:00,2.01851,2.01884,2.0183,2.0183,46000000.0
2008-05-20 16:49:00,2.01848,2.0188,2.01835,2.0188,35000000.0
2008-05-20 16:50:00,2.01897,2.01897,2.01845,2.01845,45000000.0
2008-05-20 16:51:00,2.01838,2.01855,2.01837,2.01837,30000000.0
2008-05-20 16:52:00,2.01845,2.01864,2.01845,2.01861,30000000.0
2008-05-20 16:53:00,2.01803,2.01825,2.01803,2.01818,19000000.0
2008-05-20 16:54:00,2.01813,2.01841,2.01813,2.01815,18000000.0
2008-05-20 16:55:00,2.01837,2.01851,2.01809,2.01809,40000000.0
2008-05-20 16:56:00,2.01802,2.01802,2.01789,2.01792,37000000.0
2008-05-20 16:57:00,2.01794,2.01806,2.01777,2.01803,17000000.0
2008-05-20 16:58:00,2.01794,2.01794,2.01779,2.0178,45000000.0
2008-05-20 16:59:00,2.01785,2.01795,2.01745,2.01745,39000000.0
2008-05-20 17:00:00,2.01742,2.01768,2.01735,2.01742,47000000.0
2008-05-20 17:01:00,2.01734,2.01742,2.01728,2.01737,26000000.0
2008-05-20 17:02:00,2.01742,2.01809,2.01742,2.01806,33000000.0
2008-05-20 17:03:00,2.01776,2.0179,2.01731,2.01731,33000000.0
2008-05-20 17:04:00,2.01705,2.01711,2.01685,2.01711,37000000.0
2008-05-20 17:05:00,2.01739,2.01761,2.01739,2.01761,35000000.0
2008-05-20 17:06:00,2.01774,2.01774,2.01757,2.01772,46000000.0
2008-05-20 17:07:00,2.0177,2.01784,2.0177,2.01781,33000000.0
2008-05-20 17:08:00,2.01795,2.01809,2.01788,2.01805,45000000.0
2008-05-20 17:09:00,2.01843,2.01843,2.01769,2.01784,47000000.0
2008-05-20 17:10:00,2.01757,2.01757,2.01733,2.01733,36000000.0
2008-05-20 17:11:00,2.01753,2.01765,2.01753,2.01761,44000000.0
2008-05-20 17:12:00,2.01762,2.01764,2.01715,2.01739,23000000.0
2008-05-20 17:13:00,2.01725,2.01725,2.01691,2.01692,35000000.0
2008-05-20 17:14:00,2.0169,2.01707,2.0169,2.01695,27000000.0
2008-05-20 17:15:00,2.01633,2.01645,2.01619,2.01619,26000000.0
2008-05-20 17:16:00,2.016,2.01633,2.016,2.0163,27000000.0
2008-05-20 17:17:00,2.01664,2.017,2.01664,2.017,38000000.0
2008-05-20 17:18:00,2.01713,2.01713,2.01697,2.01701,29000000.0
2008-05-20 17:19:00,2.01706,2.01746,2.01706,2.01729,19000000.0
2008-05-20 17:20:00,2.01694,2.01743,2.01685,2.01743,29000000.0
2008-05-20 17:21:00,2.01819,2.01868,2.01819,2.01868,26000000.0
2008-05-20 17:22:00,2.01876,2.01883,2.01871,2.01883,30000000.0
2008-05-20 17:23:00,2.0189,2.01974,2.0189,2.01974,32000000.0
2008-05-20 17:24:00,2.02001,2.02039,2.01961,2.01961,23000000.0
2008-05-20 17:25:00,2.01968,2.01968,2.01899,2.01938,20000000.0
2008-05-20 17:26:00,2.01922,2.01922,2.01875,2.01881,18000000.0
2008-05-20 17:27:00,2.01925,2.01952,2.019,2.01904,44000000.0
2008-05-20 17:28:00,2.01947,2.01967,2.0194,2.01946,39000000.0
2008-05-20 17:29:00,2.01913,2.01933,2.01908,2.01915,36000000.0
2008-05-20 17:30:00,2.01893,2.01896,2.01852,2.01852,61000000.0
2008-05-20 17:31:00,2.01861,2.01861,2.01837,2.01837,62000000.0
2008-05-20 17:32:00,2.01842,2.01858,2.01842,2.01856,54000000.0
2008-05-20 17:33:00,2.01881,2.01883,2.01869,2.0187,64000000.0
2008-05-20 17:34:00,2.01875,2.01888,2.01869,2.01888,60000000.0
2008-05-20 17:35:00,2.01928,2.01978,2.01927,2.01978,43000000.0
2008-05-20 17:36:00,2.0197,2.01973,2.01951,2.01973,58000000.0
2008-05-20 17:37:00,2.01984,2.02056,2.01984,2.02056,47000000.0
2008-05-20 17:38:00,2.02068,2.02086,2.02026,2.02026,44000000.0
2008-05-20 17:39:00,2.01985,2.01985,2.01954,2.01954,41000000.0
2008-05-20 17:40:00,2.01968,2.01968,2.01955,2.01965,59000000.0
2008-05-20 17:41:00,2.01948,2.01976,2.01948,2.01965,50000000.0
2008-05-20 17:42:00,2.01983,2.02001,2.01983,2.01996,37000000.0
2008-05-20 17:43:00,2.02008,2.02015,2.02008,2.0201,33000000.0
2008-05-20 17:44:00,2.01989,2.01989,2.01957,2.01957,46000000.0
2008-05-20 17:45:00,2.01941,2.01958,2.01933,2.01957,49000000.0
2008-05-20 17:46:00,2.01946,2.01959,2.01938,2.01959,56000000.0
2008-05-20 17:47:00,2.01961,2.01961,2.0193,2.01934,65000000.0
2008-05-20 17:48:00,2.01901,2.01905,2.01891,2.01905,61000000.0
2008-05-20 17:49:00,2.01901,2.01904,2.01882,2.01889,72000000.0
2008-05-20 17:50:00,2.01918,2.01936,2.01904,2.01936,53000000.0
2008-05-20 17:51:00,2.01934,2.01945,2.01922,2.01938,54000000.0
2008-05-20 17:52:00,2.01932,2.01932,2.01806,2.01806,51000000.0
2008-05-20 17:53:00,2.01783,2.01799,2.01782,2.01782,42000000.0
2008-05-20 17:54:00,2.01781,2.01785,2.01744,2.01785,32000000.0
2008-05-20 17:55:00,2.01739,2.01749,2.01739,2.01745,32000000.0
2008-05-20 17:56:00,2.01777,2.01844,2.01777,2.01836,47000000.0
2008-05-20 17:57:00,2.0187,2.01883,2.01854,2.01883,34000000.0
2008-05-20 17:58:00,2.01877,2.01877,2.0186,2.0186,44000000.0
2008-05-20 17:59:00,2.01859,2.01883,2.01848,2.01848,39000000.0
2008-05-20 18:00:00,2.01873,2.0191,2.01865,2.01897,32000000.0
2008-05-20 18:01:00,2.01895,2.01932,2.01895,2.01932,52000000.0
2008-05-20 18:02:00,2.01959,2.01989,2.01959,2.01989,30000000.0
2008-05-20 18:03:00,2.01974,2.01974,2.01939,2.01939,38000000.0
2008-05-20 18:04:00,2.01879,2.01879,2.01851,2.0186,38000000.0
2008-05-20 18:05:00,2.0186,2.0186,2.01842,2.01842,36000000.0
2008-05-20 18:06:00,2.01853,2.01867,2.01851,2.01867,32000000.0
2008-05-20 18:07:00,2.01855,2.0187,2.01848,2.01861,38000000.0
2008-05-20 18:08:00,2.0186,2.01868,2.01854,2.01857,56000000.0
2008-05-20 18:09:00,2.01838,2.01838,2.01799,2.01838,34000000.0
2008-05-20 18:10:00,2.01925,2.01995,2.01925,2.01995,26000000.0
2008-05-20 18:11:00,2.02007,2.02027,2.01995,2.02016,34000000.0
2008-05-20 18:12:00,2.02005,2.02005,2.0198,2.01983,24000000.0
2008-05-20 18:13:00,2.02015,2.02025,2.02015,2.02022,30000000.0
2008-05-20 18:14:00,2.01989,2.02009,2.01989,2.02002,22000000.0
2008-05-20 18:15:00,2.01998,2.02001,2.01991,2.02001,21000000.0
2008-05-20 18:16:00,2.01976,2.01988,2.01939,2.01939,66000000.0
2008-05-20 18:17:00,2.01945,2.01968,2.01934,2.01937,60000000.0
2008-05-20 18:18:00,2.01957,2.01971,2.01955,2.01963,33000000.0
2008-05-20 18:19:00,2.01956,2.01958,2.01938,2.01945,46000000.0
2008-05-20 18:20:00,2.01965,2.01967,2.01953,2.01965,61000000.0
2008-05-20 18:21:00,2.01971,2.01992,2.01971,2.01992,37000000.0
2008-05-20 18:22:00,2.01996,2.02028,2.0198,2.02028,49000000.0
2008-05-20 18:23:00,2.02008,2.0201,2.01988,2.02001,34000000.0
2008-05-20 18:24:00,2.01993,2.02007,2.01982,2.02,47000000.0
2008-05-20 18:25:00,2.02003,2.02013,2.01997,2.02008,31000000.0
2008-05-20 18:26:00,2.02004,2.02009,2.02001,2.02009,43000000.0
2008-05-20 18:27:00,2.0201,2.0202,2.02005,2.02005,35000000.0
2008-05-20 18:28:00,2.01986,2.01997,2.01986,2.01997,18000000.0
2008-05-20 18:29:00,2.01996,2.02026,2.01996,2.02009,24000000.0
2008-05-20 18:30:00,2.02041,2.02041,2.02017,2.02017,32000000.0
2008-05-20 18:31:00,2.02019,2.02019,2.02005,2.02019,46000000.0
2008-05-20 18:32:00,2.02002,2.02002,2.01976,2.01997,55000000.0
2008-05-20 18:33:00,2.01993,2.02013,2.01985,2.02013,29000000.0
2008-05-20 18:34:00,2.02027,2.02038,2.02026,2.02038,32000000.0
2008-05-20 18:35:00,2.02043,2.02054,2.02036,2.02054,47000000.0
2008-05-20 18:36:00,2.02043,2.02052,2.02023,2.02024,65000000.0
2008-05-20 18:37:00,2.02008,2.02008,2.01976,2.01976,63000000.0
2008-05-20 18:38:00,2.01977,2.01979,2.01972,2.01978,61000000.0
2008-05-20 18:39:00,2.01983,2.01996,2.0198,2.01981,37000000.0
2008-05-20 18:40:00,2.01996,2.02013,2.01986,2.02004,52000000.0
2008-05-20 18:41:00,2.02007,2.02077,2.02007,2.02077,68000000.0
2008-05-20 18:42:00,2.02075,2.02075,2.02039,2.02053,40000000.0
2008-05-20 18:43:00,2.02054,2.02063,2.02049,2.02049,39000000.0
2008-05-20 18:44:00,2.02039,2.02079,2.02039,2.02079,33000000.0
2008-05-20 18:45:00,2.02062,2.02076,2.02059,2.02069,57000000.0
2008-05-20 18:46:00,2.02057,2.02114,2.02057,2.02112,61000000.0
2008-05-20 18:47:00,2.02058,2.02058,2.02036,2.02036,41000000.0
2008-05-20 18:48:00,2.0204,2.0205,2.02039,2.0204,26000000.0
2008-05-20 18:49:00,2.02036,2.02047,2.02029,2.02047,31000000.0
2008-05-20 18:50:00,2.02062,2.02062,2.0201,2.0201,37000000.0
2008-05-20 18:51:00,2.02048,2.02048,2.02042,2.02048,17000000.0
2008-05-20 18:52:00,2.02049,2.02055,2.02041,2.0205,33000000.0
2008-05-20 18:53:00,2.02059,2.0207,2.0204,2.0207,31000000.0
2008-05-20 18:54:00,2.02046,2.02072,2.02046,2.02062,11000000.0
2008-05-20 18:55:00,2.02048,2.02066,2.0204,2.02052,22000000.0
2008-05-20 18:56:00,2.02056,2.02115,2.02056,2.02115,16000000.0
2008-05-20 18:57:00,2.02128,2.02132,2.02114,2.02118,15000000.0
2008-05-20 18:58:00,2.02112,2.02112,2.02083,2.02086,19000000.0
2008-05-20 18:59:00,2.02083,2.02083,2.02064,2.02064,26000000.0
2008-05-20 19:00:00,2.02059,2.02075,2.02056,2.02056,12000000.0
2008-05-20 19:01:00,2.02064,2.02068,2.02,2.02,18000000.0
2008-05-20 19:02:00,2.01998,2.02009,2.01992,2.01998,23000000.0
2008-05-20 19:03:00,2.01991,2.01999,2.01987,2.01991,21000000.0
2008-05-20 19:04:00,2.01988,2.02012,2.01988,2.02012,55000000.0
2008-05-20 19:05:00,2.02023,2.02023,2.02018,2.02019,42000000.0
2008-05-20 19:06:00,2.02001,2.02017,2.01986,2.01986,63000000.0
2008-05-20 19:07:00,2.01968,2.01969,2.01954,2.01962,39000000.0
2008-05-20 19:08:00,2.01966,2.01984,2.01966,2.01984,32000000.0
2008-05-20 19:09:00,2.02007,2.02033,2.01992,2.02033,56000000.0
2008-05-20 19:10:00,2.02025,2.02033,2.02011,2.02015,27000000.0
2008-05-20 19:11:00,2.02009,2.02017,2.01996,2.02017,36000000.0
2008-05-20 19:12:00,2.02014,2.02016,2.02007,2.02007,25000000.0
2008-05-20 19:13:00,2.01993,2.01993,2.01946,2.01946,23000000.0
2008-05-20 19:14:00,2.01947,2.01958,2.01942,2.01957,37000000.0
2008-05-20 19:15:00,2.01968,2.01982,2.01966,2.01982,17000000.0
2008-05-20 19:16:00,2.01985,2.01991,2.01985,2.01991,23000000.0
2008-05-20 19:17:00,2.01991,2.01991,2.01984,2.01986,17000000.0
2008-05-20 19:18:00,2.01985,2.01992,2.01984,2.01992,30000000.0
2008-05-20 19:19:00,2.01962,2.01962,2.01913,2.01952,36000000.0
2008-05-20 19:20:00,2.01987,2.01998,2.01985,2.01998,23000000.0
2008-05-20 19:21:00,2.02005,2.02005,2.01994,2.01994,21000000.0
2008-05-20 19:22:00,2.01987,2.01987,2.01963,2.01972,25000000.0
2008-05-20 19:23:00,2.01968,2.01979,2.01968,2.01971,12000000.0
2008-05-20 19:24:00,2.01969,2.01974,2.01951,2.01965,39000000.0
2008-05-20 19:25:00,2.01965,2.01965,2.01944,2.01946,49000000.0
2008-05-20 19:26:00,2.01914,2.01914,2.019,2.01901,48000000.0
2008-05-20 19:27:00,2.01887,2.0191,2.01887,2.01903,51000000.0
2008-05-20 19:28:00,2.01915,2.01939,2.01914,2.01939,40000000.0
2008-05-20 19:29:00,2.01929,2.01929,2.01891,2.01891,28000000.0
2008-05-20 19:30:00,2.01903,2.01923,2.01889,2.01892,32000000.0
2008-05-20 19:31:00,2.01903,2.01933,2.01903,2.01916,28000000.0
2008-05-20 19:32:00,2.01921,2.01939,2.01918,2.01933,31000000.0
2008-05-20 19:33:00,2.01941,2.01941,2.01926,2.01929,14000000.0
2008-05-20 19:34:00,2.01916,2.01918,2.0188,2.01896,49000000.0
2008-05-20 19:35:00,2.01886,2.01895,2.01878,2.01895,28000000.0
2008-05-20 19:36:00,2.01898,2.01924,2.01898,2.01924,16000000.0
2008-05-20 19:37:00,2.01922,2.01923,2.01891,2.01909,26000000.0
2008-05-20 19:38:00,2.01899,2.01899,2.01841,2.01841,18000000.0
2008-05-20 19:39:00,2.01829,2.01829,2.01796,2.01821,13000000.0
2008-05-20 19:40:00,2.01793,2.01816,2.01788,2.01812,16000000.0
2008-05-20 19:41:00,2.0181,2.01819,2.01804,2.01819,17000000.0
2008-05-20 19:42:00,2.01782,2.01807,2.01781,2.01807,19000000.0
2008-05-20 19:43:00,2.01821,2.01824,2.01816,2.0182,21000000.0
2008-05-20 19:44:00,2.01815,2.01815,2.01779,2.01779,21000000.0
2008-05-20 19:45:00,2.0177,2.01779,2.01746,2.01761,33000000.0
2008-05-20 19:46:00,2.01764,2.01799,2.01752,2.01799,18000000.0
2008-05-20 19:47:00,2.01828,2.01846,2.01826,2.01846,22000000.0
2008-05-20 19:48:00,2.01858,2.01874,2.01856,2.01873,18000000.0
2008-05-20 19:49:00,2.01875,2.01876,2.01841,2.01862,27000000.0
2008-05-20 19:50:00,2.01849,2.01849,2.0183,2.01831,23000000.0
2008-05-20 19:51:00,2.01823,2.01823,2.01799,2.01799,25000000.0
2008-05-20 19:52:00,2.01805,2.01831,2.01805,2.01831,15000000.0
2008-05-20 19:53:00,2.0184,2.01845,2.01837,2.01843,21000000.0
2008-05-20 19:54:00,2.0184,2.01842,2.01783,2.01783,9000000.0
2008-05-20 19:55:00,2.01769,2.01772,2.01742,2.01761,30000000.0
2008-05-20 19:56:00,2.0178,2.01816,2.0178,2.01816,20000000.0
2008-05-20 19:57:00,2.01833,2.01855,2.01833,2.01855,12000000.0
2008-05-20 19:58:00,2.01841,2.01877,2.01841,2.01877,13000000.0
2008-05-20 19:59:00,2.01829,2.01829,2.01767,2.01767,31000000.0
2008-05-20 20:00:00,2.01758,2.01763,2.01752,2.01763,23000000.0
2008-05-20 20:01:00,2.01809,2.01839,2.01809,2.01827,13000000.0
2008-05-20 20:02:00,2.0183,2.01831,2.01808,2.0182,20000000.0
2008-05-20 20:03:00,2.01811,2.01817,2.01806,2.01807,18000000.0
2008-05-20 20:04:00,2.01797,2.01818,2.01797,2.01802,27000000.0
2008-05-20 20:05:00,2.01851,2.01872,2.01836,2.01872,23000000.0
2008-05-20 20:06:00,2.01877,2.01882,2.01868,2.0188,13000000.0
2008-05-20 20:07:00,2.01886,2.0193,2.01886,2.01898,29000000.0
2008-05-20 20:08:00,2.01926,2.01961,2.01924,2.01961,15000000.0
2008-05-20 20:09:00,2.01977,2.01978,2.01953,2.01978,17000000.0
2008-05-20 20:10:00,2.01982,2.02029,2.01975,2.02025,20000000.0
2008-05-20 20:11:00,2.02028,2.02052,2.02001,2.02052,10000000.0
2008-05-20 20:12:00,2.02053,2.02053,2.02021,2.02046,15000000.0
2008-05-20 20:13:00,2.02028,2.02028,2.01989,2.02006,17000000.0
2008-05-20 20:14:00,2.01995,2.02016,2.01986,2.02015,15000000.0
2008-05-20 20:15:00,2.0202,2.02042,2.0202,2.02042,10000000.0
2008-05-20 20:16:00,2.02029,2.02034,2.02016,2.02024,22000000.0
2008-05-20 20:17:00,2.02026,2.02026,2.01988,2.0201,17000000.0
2008-05-20 20:18:00,2.02026,2.02039,2.02018,2.02024,24000000.0
2008-05-20 20:19:00,2.02021,2.02022,2.01972,2.02006,9000000.0
2008-05-20 20:20:00,2.02025,2.02031,2.02006,2.02012,14000000.0
2008-05-20 20:21:00,2.02016,2.02016,2.01993,2.01997,7000000.0
2008-05-20 20:22:00,2.02012,2.02015,2.02007,2.0201,12000000.0
2008-05-20 20:23:00,2.02003,2.02017,2.02003,2.0201,8000000.0
2008-05-20 20:24:00,2.02027,2.0208,2.02027,2.0208,15000000.0
2008-05-20 20:25:00,2.02105,2.02127,2.02105,2.02112,16000000.0
2008-05-20 20:26:00,2.02094,2.02128,2.02094,2.02125,22000000.0
2008-05-20 20:27:00,2.02123,2.0214,2.02111,2.0214,11000000.0
2008-05-20 20:28:00,2.02154,2.02166,2.02154,2.02164,7000000.0
2008-05-20 20:29:00,2.02168,2.02199,2.02168,2.02177,20000000.0
2008-05-20 20:30:00,2.02191,2.02193,2.02167,2.02167,27000000.0
2008-05-20 20:31:00,2.0217,2.02174,2.02164,2.02174,17000000.0
2008-05-20 20:32:00,2.02167,2.02173,2.02159,2.02159,20000000.0
2008-05-20 20:33:00,2.02149,2.02149,2.02096,2.0213,14000000.0
2008-05-20 20:34:00,2.02145,2.02157,2.02145,2.02154,28000000.0
2008-05-20 20:35:00,2.02167,2.02176,2.02164,2.0217,23000000.0
2008-05-20 20:36:00,2.02166,2.02167,2.02161,2.02161,11000000.0
2008-05-20 20:37:00,2.02152,2.02153,2.02139,2.02148,7000000.0
2008-05-20 20:38:00,2.0215,2.02152,2.02123,2.02125,10000000.0
2008-05-20 20:39:00,2.02122,2.02126,2.0212,2.02122,9000000.0
2008-05-20 20:40:00,2.02067,2.02067,2.02053,2.02055,7000000.0
2008-05-20 20:41:00,2.02049,2.02059,2.02047,2.0205,8000000.0
2008-05-20 20:42:00,2.02046,2.02059,2.02025,2.02025,15000000.0
2008-05-20 20:43:00,2.0204,2.0204,2.02031,2.02031,12000000.0
2008-05-20 20:44:00,2.02005,2.02023,2.02005,2.02016,7000000.0
2008-05-20 20:45:00,2.0201,2.02014,2.01997,2.02005,12000000.0
2008-05-20 20:46:00,2.02005,2.02006,2.0198,2.0198,9000000.0
2008-05-20 20:47:00,2.01974,2.01984,2.01968,2.01982,11000000.0
2008-05-20 20:48:00,2.01955,2.01976,2.01914,2.01976,11000000.0
2008-05-20 20:49:00,2.01984,2.01991,2.01979,2.01982,18000000.0
2008-05-20 20:50:00,2.0199,2.02,2.01928,2.01928,7000000.0
2008-05-20 20:51:00,2.01984,2.02001,2.01984,2.02001,18000000.0
2008-05-20 20:52:00,2.0199,2.01998,2.01978,2.01998,15000000.0
2008-05-20 20:53:00,2.01999,2.01999,2.01991,2.01998,8000000.0
2008-05-20 20:54:00,2.01996,2.02021,2.01996,2.02021,10000000.0
2008-05-20 20:55:00,2.02035,2.02036,2.02028,2.02028,8000000.0
2008-05-20 20:56:00,2.02022,2.02022,2.02012,2.02022,8000000.0
2008-05-20 20:57:00,2.02074,2.02123,2.02074,2.02123,18000000.0
2008-05-20 20:58:00,2.02105,2.02149,2.02105,2.02149,14000000.0
2008-05-20 20:59:00,2.02153,2.02191,2.02153,2.02191,8000000.0
2008-05-20 21:00:00,2.02188,2.02188,2.02153,2.02162,11000000.0
2008-05-20 21:01:00,2.02157,2.02171,2.02156,2.02171,16000000.0
2008-05-20 21:02:00,2.02168,2.02175,2.02156,2.02171,4000000.0
2008-05-20 21:03:00,2.0216,2.02166,2.02157,2.02161,13000000.0
2008-05-20 21:04:00,2.0215,2.0215,2.02127,2.02127,8000000.0
2008-05-20 21:05:00,2.02127,2.02137,2.02115,2.02115,11000000.0
2008-05-20 21:06:00,2.02106,2.02111,2.021,2.02102,8000000.0
2008-05-20 21:07:00,2.02097,2.02117,2.02097,2.02112,7000000.0
2008-05-20 21:08:00,2.02092,2.02098,2.02092,2.02097,11000000.0
2008-05-20 21:09:00,2.02102,2.02154,2.02102,2.02154,9000000.0
2008-05-20 21:10:00,2.02157,2.02157,2.02127,2.02127,9000000.0
2008-05-20 21:11:00,2.02122,2.02122,2.021,2.021,8000000.0
2008-05-20 21:12:00,2.02107,2.02108,2.02094,2.02107,4000000.0
2008-05-20 21:13:00,2.02105,2.02109,2.02101,2.02101,8000000.0
2008-05-20 21:14:00,2.02127,2.02135,2.02127,2.02127,8000000.0
2008-05-20 21:15:00,2.02116,2.02119,2.02108,2.02112,11000000.0
2008-05-20 21:16:00,2.02132,2.02133,2.02123,2.02123,9000000.0
2008-05-20 21:17:00,2.02117,2.02122,2.02088,2.02088,7000000.0
2008-05-20 21:18:00,2.02097,2.0211,2.02097,2.02106,7000000.0
2008-05-20 21:19:00,2.02083,2.02103,2.02083,2.02102,7000000.0
2008-05-20 21:20:00,2.02103,2.02104,2.02094,2.02104,12000000.0
2008-05-20 21:21:00,2.02072,2.02076,2.02057,2.02071,8000000.0
2008-05-20 21:22:00,2.02072,2.02123,2.02072,2.02123,7000000.0
2008-05-20 21:23:00,2.02125,2.02156,2.02123,2.02156,10000000.0
2008-05-20 21:24:00,2.02165,2.02165,2.02151,2.02151,8000000.0
2008-05-20 21:25:00,2.02112,2.02125,2.0209,2.0209,9000000.0
2008-05-20 21:26:00,2.02161,2.02161,2.02106,2.02124,17000000.0
2008-05-20 21:27:00,2.02145,2.02148,2.02125,2.02141,31000000.0
2008-05-20 21:28:00,2.02136,2.02136,2.02086,2.02086,20000000.0
2008-05-20 21:29:00,2.02115,2.02202,2.02115,2.02202,11000000.0
2008-05-20 21:30:00,2.02208,2.02216,2.02208,2.02216,9000000.0
2008-05-20 21:31:00,2.0222,2.02229,2.0222,2.02225,7000000.0
2008-05-20 21:32:00,2.02242,2.02285,2.02242,2.02275,8000000.0
2008-05-20 21:33:00,2.02268,2.02268,2.02254,2.02254,7000000.0
2008-05-20 21:34:00,2.02258,2.02322,2.02258,2.02322,10000000.0
2008-05-20 21:35:00,2.02338,2.02338,2.02323,2.02328,11000000.0
2008-05-20 21:36:00,2.02348,2.02348,2.02317,2.02317,11000000.0
2008-05-20 21:37:00,2.02304,2.02304,2.02249,2.02249,11000000.0
2008-05-20 21:38:00,2.02281,2.023,2.02263,2.02272,26000000.0
2008-05-20 21:39:00,2.02261,2.02297,2.02261,2.02296,18000000.0
2008-05-20 21:40:00,2.02278,2.02305,2.02278,2.02305,12000000.0
2008-05-20 21:41:00,2.02309,2.02309,2.02302,2.02305,13000000.0
2008-05-20 21:42:00,2.02298,2.02303,2.02293,2.02299,7000000.0
2008-05-20 21:43:00,2.02279,2.02279,2.02218,2.02218,11000000.0
2008-05-20 21:44:00,2.02218,2.02218,2.02202,2.02217,18000000.0
2008-05-20 21:45:00,2.02213,2.02224,2.02213,2.02219,10000000.0
2008-05-20 21:46:00,2.02217,2.02217,2.02199,2.02199,15000000.0
2008-05-20 21:47:00,2.0221,2.0221,2.02177,2.02204,10000000.0
2008-05-20 21:48:00,2.0221,2.02219,2.02201,2.02201,7000000.0
2008-05-20 21:49:00,2.02205,2.02205,2.02198,2.02199,8000000.0
2008-05-20 21:50:00,2.02223,2.02235,2.02221,2.02231,10000000.0
2008-05-20 21:51:00,2.0224,2.02242,2.02228,2.02242,8000000.0
2008-05-20 21:52:00,2.02251,2.02256,2.02239,2.02256,10000000.0
2008-05-20 21:53:00,2.02242,2.02248,2.02228,2.02228,8000000.0
2008-05-20 21:54:00,2.02266,2.02266,2.02253,2.02264,9000000.0
2008-05-20 21:55:00,2.02238,2.02238,2.02218,2.02218,11000000.0
2008-05-20 21:56:00,2.02217,2.0222,2.02217,2.0222,2000000.0
2008-05-20 21:57:00,2.02239,2.02262,2.02239,2.02262,13000000.0
2008-05-20 21:58:00,2.02228,2.02228,2.02181,2.02206,16000000.0
2008-05-20 21:59:00,2.02236,2.02236,2.02217,2.02218,25000000.0
2008-05-20 22:00:00,2.02233,2.02233,2.02196,2.02204,12000000.0
2008-05-20 22:01:00,2.0221,2.02243,2.0221,2.02243,19000000.0
2008-05-20 22:02:00,2.02258,2.02265,2.02258,2.0226,11000000.0
2008-05-20 22:03:00,2.02266,2.02274,2.02265,2.02274,33000000.0
2008-05-20 22:04:00,2.02282,2.02282,2.0225,2.0225,11000000.0
2008-05-20 22:05:00,2.02273,2.02293,2.02273,2.02293,16000000.0
2008-05-20 22:06:00,2.02286,2.02286,2.02271,2.02271,8000000.0
2008-05-20 22:07:00,2.02286,2.02293,2.02286,2.02289,15000000.0
2008-05-20 22:08:00,2.02281,2.02288,2.02277,2.02288,30000000.0
2008-05-20 22:09:00,2.02267,2.02268,2.02263,2.02268,13000000.0
2008-05-20 22:10:00,2.02266,2.02279,2.02259,2.02279,5000000.0
2008-05-20 22:11:00,2.02261,2.02263,2.02245,2.02245,11000000.0
2008-05-20 22:12:00,2.02188,2.02188,2.02135,2.02171,15000000.0
2008-05-20 22:13:00,2.02201,2.02201,2.02174,2.02174,10000000.0
2008-05-20 22:14:00,2.02177,2.02194,2.02177,2.02194,13000000.0
2008-05-20 22:15:00,2.02202,2.02226,2.02192,2.02226,9000000.0
2008-05-20 22:16:00,2.02238,2.02238,2.02227,2.0223,8000000.0
2008-05-20 22:17:00,2.02227,2.02245,2.0222,2.0222,16000000.0
2008-05-20 22:18:00,2.02214,2.02215,2.02202,2.02213,9000000.0
2008-05-20 22:19:00,2.02223,2.02223,2.02194,2.02194,9000000.0
2008-05-20 22:20:00,2.02185,2.02195,2.02146,2.02194,7000000.0
2008-05-20 22:21:00,2.02181,2.02183,2.02177,2.02182,11000000.0
2008-05-20 22:22:00,2.02188,2.02197,2.02186,2.02197,11000000.0
2008-05-20 22:23:00,2.02198,2.02212,2.02182,2.02212,15000000.0
2008-05-20 22:24:00,2.02208,2.02211,2.02167,2.02167,10000000.0
2008-05-20 22:25:00,2.02147,2.02147,2.0212,2.0212,8000000.0
2008-05-20 22:26:00,2.02105,2.02105,2.0206,2.0206,8000000.0
2008-05-20 22:27:00,2.02067,2.02112,2.02067,2.02087,10000000.0
2008-05-20 22:28:00,2.02104,2.02119,2.02098,2.0211,10000000.0
2008-05-20 22:29:00,2.02122,2.02143,2.02122,2.02142,7000000.0
2008-05-20 22:30:00,2.02132,2.02151,2.02132,2.02133,11000000.0
2008-05-20 22:31:00,2.02135,2.02135,2.02105,2.02105,22000000.0
2008-05-20 22:32:00,2.02082,2.02104,2.02082,2.02104,7000000.0
2008-05-20 22:33:00,2.02103,2.02117,2.02097,2.02111,38000000.0
2008-05-20 22:34:00,2.02114,2.02145,2.02107,2.02145,47000000.0
2008-05-20 22:35:00,2.02115,2.02118,2.02113,2.02113,27000000.0
2008-05-20 22:36:00,2.02119,2.02137,2.02119,2.02137,26000000.0
2008-05-20 22:37:00,2.02137,2.02137,2.0213,2.02137,28000000.0
2008-05-20 22:38:00,2.02137,2.02137,2.02125,2.02125,15000000.0
2008-05-20 22:39:00,2.02122,2.02122,2.02101,2.02101,11000000.0
2008-05-20 22:40:00,2.0207,2.0207,2.02057,2.02059,9000000.0
2008-05-20 22:41:00,2.02027,2.02039,2.01986,2.02039,16000000.0
2008-05-20 22:42:00,2.02066,2.02098,2.02066,2.02093,9000000.0
2008-05-20 22:43:00,2.02084,2.02085,2.02071,2.02071,11000000.0
2008-05-20 22:44:00,2.02075,2.02086,2.02075,2.02077,8000000.0
2008-05-20 22:45:00,2.02091,2.02094,2.02088,2.0209,12000000.0
2008-05-20 22:46:00,2.02107,2.02113,2.02094,2.02094,9000000.0
2008-05-20 22:47:00,2.02088,2.02093,2.02084,2.02085,16000000.0
2008-05-20 22:48:00,2.02048,2.02063,2.02048,2.02057,11000000.0
2008-05-20 22:49:00,2.02044,2.02044,2.02025,2.02039,12000000.0
2008-05-20 22:50:00,2.02048,2.02056,2.02039,2.02056,16000000.0
2008-05-20 22:51:00,2.02052,2.02064,2.02034,2.02034,10000000.0
2008-05-20 22:52:00,2.02039,2.02045,2.02039,2.02045,10000000.0
2008-05-20 22:53:00,2.02046,2.02061,2.02046,2.02057,8000000.0
2008-05-20 22:54:00,2.02054,2.02058,2.02054,2.02058,2000000.0
2008-05-20 22:55:00,2.02048,2.02058,2.02048,2.02057,9000000.0
2008-05-20 22:56:00,2.02008,2.02034,2.02004,2.02004,8000000.0
2008-05-20 22:57:00,2.02049,2.02086,2.02049,2.02064,7000000.0
2008-05-20 22:58:00,2.02061,2.02084,2.02061,2.02083,7000000.0
2008-05-20 22:59:00,2.02057,2.02057,2.02019,2.02019,9000000.0
2008-05-20 23:00:00,2.02003,2.02003,2.01985,2.01985,12000000.0
2008-05-20 23:01:00,2.02028,2.0205,2.02028,2.02041,9000000.0
2008-05-20 23:02:00,2.02075,2.02075,2.02071,2.02071,2000000.0
2008-05-20 23:03:00,2.02098,2.02098,2.02087,2.02096,12000000.0
2008-05-20 23:04:00,2.02126,2.02137,2.02118,2.02124,4000000.0
2008-05-20 23:05:00,2.02133,2.0215,2.02121,2.0215,11000000.0
2008-05-20 23:06:00,2.02153,2.02153,2.02116,2.02116,8000000.0
2008-05-20 23:07:00,2.02124,2.02137,2.02124,2.02137,8000000.0
2008-05-20 23:08:00,2.0214,2.02146,2.0214,2.02141,15000000.0
2008-05-20 23:09:00,2.02142,2.02162,2.02142,2.02162,7000000.0
2008-05-20 23:10:00,2.02141,2.02145,2.02091,2.02145,8000000.0
2008-05-20 23:11:00,2.02133,2.02133,2.02116,2.02116,7000000.0
2008-05-20 23:12:00,2.02126,2.02129,2.02108,2.02122,8000000.0
2008-05-20 23:13:00,2.02103,2.02103,2.0206,2.0206,7000000.0
2008-05-20 23:14:00,2.02031,2.02039,2.02019,2.02026,9000000.0
2008-05-20 23:15:00,2.02003,2.02003,2.01933,2.01933,8000000.0
2008-05-20 23:16:00,2.01899,2.01956,2.01899,2.01956,9000000.0
2008-05-20 23:17:00,2.01987,2.01999,2.01978,2.01978,11000000.0
2008-05-20 23:18:00,2.01987,2.01987,2.01957,2.01959,9000000.0
2008-05-20 23:19:00,2.0196,2.0196,2.01914,2.01956,5000000.0
2008-05-20 23:20:00,2.01955,2.01962,2.01941,2.01941,8000000.0
2008-05-20 23:21:00,2.01947,2.01947,2.01902,2.01923,7000000.0
2008-05-20 23:22:00,2.01929,2.01945,2.01929,2.01933,7000000.0
2008-05-20 23:23:00,2.01946,2.01972,2.01946,2.01972,7000000.0
2008-05-20 23:24:00,2.01968,2.01968,2.01949,2.01949,9000000.0
2008-05-20 23:25:00,2.01879,2.01948,2.01877,2.01887,10000000.0
2008-05-20 23:26:00,2.01929,2.01931,2.01929,2.01931,2000000.0
2008-05-20 23:27:00,2.01924,2.01948,2.01924,2.01933,8000000.0
2008-05-20 23:28:00,2.01925,2.01929,2.01865,2.01891,8000000.0
2008-05-20 23:29:00,2.01921,2.0193,2.01921,2.01928,25000000.0
2008-05-20 23:30:00,2.01932,2.01951,2.01932,2.01939,16000000.0
2008-05-20 23:31:00,2.01947,2.01962,2.01946,2.01955,14000000.0
2008-05-20 23:32:00,2.01972,2.0202,2.01972,2.02003,9000000.0
2008-05-20 23:33:00,2.02029,2.02029,2.02009,2.02009,8000000.0
2008-05-20 23:34:00,2.02008,2.02031,2.02007,2.02031,9000000.0
2008-05-20 23:35:00,2.02045,2.02094,2.02045,2.02094,12000000.0
2008-05-20 23:36:00,2.02155,2.02155,2.02066,2.02086,9000000.0
2008-05-20 23:37:00,2.0209,2.02129,2.0209,2.02123,8000000.0
2008-05-20 23:38:00,2.02114,2.02119,2.02088,2.02088,7000000.0
2008-05-20 23:39:00,2.02048,2.0207,2.02036,2.02058,11000000.0
2008-05-20 23:40:00,2.02072,2.02092,2.0205,2.0205,21000000.0
2008-05-20 23:41:00,2.02075,2.02092,2.02075,2.0209,8000000.0
2008-05-20 23:42:00,2.02065,2.02066,2.02051,2.02052,19000000.0
2008-05-20 23:43:00,2.02016,2.02033,2.01985,2.02033,8000000.0
2008-05-20 23:44:00,2.02009,2.02009,2.01936,2.0195,8000000.0
2008-05-20 23:45:00,2.01984,2.01984,2.01959,2.01965,7000000.0
2008-05-20 23:46:00,2.01987,2.01996,2.01959,2.01993,8000000.0
2008-05-20 23:47:00,2.02,2.02015,2.01997,2.02008,11000000.0
2008-05-20 23:48:00,2.02,2.02004,2.01992,2.01992,8000000.0
2008-05-20 23:49:00,2.02007,2.02007,2.01978,2.01978,9000000.0
2008-05-20 23:50:00,2.01965,2.01975,2.01958,2.01958,8000000.0
2008-05-20 23:51:00,2.01927,2.01927,2.01896,2.01919,10000000.0
2008-05-20 23:52:00,2.01955,2.01963,2.01955,2.01963,7000000.0
2008-05-20 23:53:00,2.01961,2.01978,2.01959,2.01976,10000000.0
2008-05-20 23:54:00,2.01933,2.01966,2.01933,2.01958,7000000.0
2008-05-20 23:56:00,2.01947,2.01977,2.01946,2.01967,12000000.0
2008-05-20 23:57:00,2.0199,2.01995,2.01964,2.01987,25000000.0
2008-05-20 23:58:00,2.01982,2.01982,2.01947,2.01947,8000000.0
2008-05-20 23:59:00,2.01973,2.0199,2.01956,2.0199,18000000.0
2008-05-21 00:00:00,2.01979,2.01994,2.01941,2.01941,7000000.0
2008-05-21 00:01:00,2.02014,2.02023,2.01994,2.01994,8000000.0
2008-05-21 00:02:00,2.01963,2.01963,2.01916,2.01922,9000000.0
2008-05-21 00:03:00,2.01916,2.01916,2.01905,2.01905,12000000.0
2008-05-21 00:04:00,2.01917,2.01918,2.01907,2.01915,10000000.0
2008-05-21 00:05:00,2.01967,2.01967,2.01927,2.01957,9000000.0
2008-05-21 00:06:00,2.01936,2.01954,2.01929,2.01954,8000000.0
2008-05-21 00:07:00,2.01974,2.02002,2.01967,2.02002,9000000.0
2008-05-21 00:08:00,2.01971,2.01979,2.01966,2.01979,8000000.0
2008-05-21 00:09:00,2.01985,2.02008,2.01947,2.02001,11000000.0
2008-05-21 00:10:00,2.01997,2.01997,2.01955,2.01961,23000000.0
2008-05-21 00:11:00,2.01975,2.0198,2.01959,2.01972,11000000.0
2008-05-21 00:12:00,2.01942,2.01959,2.0189,2.01959,9000000.0
2008-05-21 00:13:00,2.01961,2.01983,2.01956,2.01973,8000000.0
2008-05-21 00:14:00,2.01976,2.02006,2.01976,2.02006,7000000.0
2008-05-21 00:15:00,2.01976,2.02002,2.01976,2.02002,7000000.0
2008-05-21 00:16:00,2.01995,2.02013,2.01995,2.02,9000000.0
2008-05-21 00:17:00,2.02024,2.02044,2.02013,2.02044,8000000.0
2008-05-21 00:18:00,2.02034,2.02041,2.02034,2.02038,8000000.0
2008-05-21 00:19:00,2.02061,2.02068,2.02054,2.02063,9000000.0
2008-05-21 00:20:00,2.02049,2.02065,2.02042,2.02046,10000000.0
2008-05-21 00:21:00,2.02065,2.02065,2.0205,2.02055,8000000.0
2008-05-21 00:22:00,2.02059,2.02126,2.0205,2.0208,8000000.0
2008-05-21 00:23:00,2.02078,2.02079,2.02066,2.02075,7000000.0
2008-05-21 00:24:00,2.0207,2.0207,2.02044,2.02057,8000000.0
2008-05-21 00:26:00,2.02054,2.02054,2.02008,2.02008,7000000.0
2008-05-21 00:27:00,2.02053,2.02061,2.02053,2.02053,10000000.0
2008-05-21 00:28:00,2.02023,2.0206,2.02023,2.02036,8000000.0
2008-05-21 00:29:00,2.02022,2.0206,2.02022,2.02031,10000000.0
2008-05-21 00:30:00,2.0203,2.02063,2.02015,2.02046,8000000.0
2008-05-21 00:31:00,2.02016,2.02055,2.02016,2.02055,7000000.0
2008-05-21 00:32:00,2.02067,2.02067,2.02024,2.02024,7000000.0
2008-05-21 00:33:00,2.02023,2.02028,2.02017,2.02028,9000000.0
2008-05-21 00:34:00,2.0204,2.02069,2.02036,2.02069,23000000.0
2008-05-21 00:35:00,2.02036,2.02066,2.02014,2.02066,7000000.0
2008-05-21 00:36:00,2.02076,2.02087,2.02071,2.02087,9000000.0
2008-05-21 00:37:00,2.01841,2.02039,2.01841,2.02039,8000000.0
2008-05-21 00:38:00,2.02053,2.02069,2.02045,2.02059,7000000.0
2008-05-21 00:39:00,2.02065,2.02068,2.02061,2.02068,7000000.0
2008-05-21 00:40:00,2.02046,2.02049,2.01977,2.01977,7000000.0
2008-05-21 00:41:00,2.01962,2.01968,2.01947,2.01967,10000000.0
2008-05-21 00:42:00,2.01965,2.01965,2.01933,2.01961,8000000.0
2008-05-21 00:43:00,2.01973,2.02013,2.01973,2.02013,5000000.0
2008-05-21 00:44:00,2.02007,2.02007,2.0192,2.0194,11000000.0
2008-05-21 00:45:00,2.01939,2.01983,2.01939,2.01976,16000000.0
2008-05-21 00:46:00,2.02019,2.02026,2.02015,2.02024,10000000.0
2008-05-21 00:47:00,2.02073,2.02096,2.02073,2.02087,7000000.0
2008-05-21 00:48:00,2.02107,2.02107,2.02091,2.02101,8000000.0
2008-05-21 00:49:00,2.02086,2.02086,2.02053,2.02057,10000000.0
2008-05-21 00:50:00,2.02052,2.02072,2.02052,2.02055,10000000.0
2008-05-21 00:51:00,2.02064,2.02078,2.02062,2.02067,8000000.0
2008-05-21 00:52:00,2.02059,2.02059,2.02008,2.02008,7000000.0
2008-05-21 00:54:00,2.02067,2.02067,2.01994,2.01994,10000000.0
2008-05-21 00:56:00,2.02054,2.02054,2.02027,2.02045,11000000.0
2008-05-21 00:57:00,2.02062,2.02075,2.02062,2.02065,6000000.0
2008-05-21 00:58:00,2.02092,2.02168,2.02088,2.02168,10000000.0
2008-05-21 00:59:00,2.02158,2.02163,2.02137,2.02158,7000000.0
2008-05-21 01:00:00,2.02157,2.02157,2.02124,2.02124,19000000.0
2008-05-21 01:01:00,2.02112,2.02112,2.02069,2.02082,12000000.0
2008-05-21 01:02:00,2.02089,2.0212,2.02089,2.02102,8000000.0
2008-05-21 01:03:00,2.02103,2.02103,2.02011,2.02011,7000000.0
2008-05-21 01:04:00,2.02006,2.02038,2.02006,2.02024,8000000.0
2008-05-21 01:05:00,2.02031,2.02044,2.02031,2.02044,7000000.0
2008-05-21 01:06:00,2.02022,2.02046,2.01996,2.02046,8000000.0
2008-05-21 01:07:00,2.02063,2.02067,2.02048,2.02065,10000000.0
2008-05-21 01:08:00,2.02051,2.02056,2.02022,2.02035,10000000.0
2008-05-21 01:09:00,2.01968,2.02001,2.01964,2.02,8000000.0
2008-05-21 01:10:00,2.02022,2.02022,2.01988,2.01991,10000000.0
2008-05-21 01:11:00,2.01974,2.0198,2.01966,2.01972,11000000.0
2008-05-21 01:12:00,2.01987,2.02009,2.01987,2.02006,8000000.0
2008-05-21 01:13:00,2.01995,2.01995,2.01975,2.01975,8000000.0
2008-05-21 01:14:00,2.01918,2.01938,2.0191,2.01931,10000000.0
2008-05-21 01:15:00,2.01978,2.01983,2.01965,2.01974,10000000.0
2008-05-21 01:16:00,2.01968,2.01968,2.01955,2.01965,8000000.0
2008-05-21 01:17:00,2.01963,2.01979,2.01948,2.01948,11000000.0
2008-05-21 01:18:00,2.01984,2.01984,2.01973,2.01973,8000000.0
2008-05-21 01:19:00,2.01937,2.01948,2.01935,2.01948,11000000.0
2008-05-21 01:20:00,2.01937,2.01957,2.01888,2.01888,13000000.0
2008-05-21 01:21:00,2.01975,2.01981,2.01969,2.01981,7000000.0
2008-05-21 01:22:00,2.01984,2.01996,2.01907,2.01907,7000000.0
2008-05-21 01:23:00,2.01921,2.0194,2.01919,2.0194,8000000.0
2008-05-21 01:24:00,2.01924,2.01938,2.01924,2.01926,7000000.0
2008-05-21 01:25:00,2.01922,2.01945,2.01922,2.01941,9000000.0
2008-05-21 01:26:00,2.01936,2.01936,2.0192,2.0192,14000000.0
2008-05-21 01:27:00,2.01884,2.01897,2.01861,2.01897,15000000.0
2008-05-21 01:28:00,2.01896,2.01906,2.01891,2.01896,9000000.0
2008-05-21 01:29:00,2.01887,2.01887,2.01836,2.01886,10000000.0
2008-05-21 01:30:00,2.0189,2.01902,2.01854,2.01854,10000000.0
2008-05-21 01:31:00,2.01854,2.0197,2.01854,2.0197,10000000.0
2008-05-21 01:32:00,2.01964,2.01964,2.01919,2.0196,18000000.0
2008-05-21 01:33:00,2.01973,2.01973,2.01944,2.01945,20000000.0
2008-05-21 01:34:00,2.01976,2.02016,2.01976,2.02016,16000000.0
2008-05-21 01:35:00,2.01995,2.01995,2.0198,2.01986,8000000.0
2008-05-21 01:36:00,2.01985,2.02013,2.01985,2.02013,9000000.0
2008-05-21 01:38:00,2.02017,2.02017,2.02007,2.02007,12000000.0
2008-05-21 01:39:00,2.02002,2.02002,2.01984,2.01984,12000000.0
2008-05-21 01:40:00,2.01969,2.01969,2.01959,2.01967,7000000.0
2008-05-21 01:41:00,2.02007,2.02011,2.02,2.02002,11000000.0
2008-05-21 01:42:00,2.02006,2.02012,2.02006,2.02011,7000000.0
2008-05-21 01:43:00,2.0203,2.02061,2.0203,2.02053,8000000.0
2008-05-21 01:44:00,2.02046,2.02046,2.02039,2.02046,7000000.0
2008-05-21 01:45:00,2.02041,2.02041,2.02021,2.02021,7000000.0
2008-05-21 01:46:00,2.0202,2.02034,2.02018,2.02032,7000000.0
2008-05-21 01:47:00,2.02026,2.02026,2.01978,2.01978,14000000.0
2008-05-21 01:48:00,2.0198,2.01999,2.0198,2.01995,7000000.0
2008-05-21 01:49:00,2.01983,2.01983,2.01952,2.01967,8000000.0
2008-05-21 01:50:00,2.01924,2.01965,2.01924,2.01965,10000000.0
2008-05-21 01:51:00,2.01998,2.02015,2.01998,2.02013,16000000.0
2008-05-21 01:52:00,2.02013,2.02017,2.0201,2.0201,13000000.0
2008-05-21 01:53:00,2.02031,2.02038,2.02021,2.02026,7000000.0
2008-05-21 01:54:00,2.02052,2.02061,2.02038,2.02052,9000000.0
2008-05-21 01:55:00,2.02025,2.02096,2.02011,2.02096,12000000.0
2008-05-21 01:56:00,2.02103,2.02103,2.0206,2.0206,17000000.0
2008-05-21 01:57:00,2.02072,2.02106,2.02072,2.02076,13000000.0
2008-05-21 01:58:00,2.02099,2.02107,2.02084,2.02088,10000000.0
2008-05-21 01:59:00,2.02074,2.02081,2.02063,2.02081,8000000.0
2008-05-21 02:00:00,2.02101,2.02131,2.02093,2.02131,11000000.0
2008-05-21 02:01:00,2.0213,2.02151,2.02124,2.02147,8000000.0
2008-05-21 02:02:00,2.02156,2.0217,2.02148,2.02148,9000000.0
2008-05-21 02:03:00,2.0217,2.02176,2.01977,2.02164,10000000.0
2008-05-21 02:04:00,2.02139,2.02157,2.02124,2.02157,9000000.0
2008-05-21 02:05:00,2.02126,2.02141,2.02126,2.02141,10000000.0
2008-05-21 02:06:00,2.02136,2.02172,2.02136,2.02167,8000000.0
2008-05-21 02:07:00,2.02173,2.02206,2.02173,2.022,8000000.0
2008-05-21 02:08:00,2.02183,2.02216,2.02183,2.02216,10000000.0
2008-05-21 02:09:00,2.02204,2.02258,2.02204,2.02255,7000000.0
2008-05-21 02:10:00,2.02297,2.02362,2.02297,2.02359,8000000.0
2008-05-21 02:11:00,2.02393,2.02459,2.02393,2.02459,8000000.0
2008-05-21 02:12:00,2.02455,2.02455,2.02409,2.02452,7000000.0
2008-05-21 02:13:00,2.02444,2.02446,2.02428,2.02428,7000000.0
2008-05-21 02:14:00,2.02418,2.02537,2.02418,2.02537,7000000.0
2008-05-21 02:15:00,2.02541,2.02541,2.02493,2.02493,8000000.0
2008-05-21 02:16:00,2.02451,2.02467,2.02441,2.02441,9000000.0
2008-05-21 02:17:00,2.0247,2.02504,2.0247,2.02504,9000000.0
2008-05-21 02:18:00,2.02548,2.02548,2.02515,2.0253,11000000.0
2008-05-21 02:19:00,2.02437,2.02437,2.02383,2.02413,11000000.0
2008-05-21 02:20:00,2.02326,2.02326,2.02005,2.02222,9000000.0
2008-05-21 02:21:00,2.02284,2.02323,2.02275,2.02323,7000000.0
2008-05-21 02:22:00,2.02356,2.02365,2.02354,2.02359,8000000.0
2008-05-21 02:23:00,2.02364,2.02377,2.02352,2.02377,10000000.0
2008-05-21 02:24:00,2.02385,2.02412,2.0238,2.02412,8000000.0
2008-05-21 02:25:00,2.02411,2.02411,2.02386,2.0239,11000000.0
2008-05-21 02:26:00,2.02419,2.02425,2.02404,2.02405,7000000.0
2008-05-21 02:27:00,2.02405,2.02417,2.02372,2.02372,9000000.0
2008-05-21 02:28:00,2.02388,2.02435,2.02386,2.02435,7000000.0
2008-05-21 02:29:00,2.02444,2.02444,2.02418,2.02439,7000000.0
2008-05-21 02:30:00,2.02439,2.02455,2.02437,2.02448,10000000.0
2008-05-21 02:31:00,2.02446,2.02456,2.0243,2.02432,8000000.0
2008-05-21 02:32:00,2.02456,2.02491,2.02456,2.02491,7000000.0
2008-05-21 02:33:00,2.02461,2.02471,2.02437,2.02437,8000000.0
2008-05-21 02:34:00,2.02469,2.02496,2.02469,2.02472,7000000.0
2008-05-21 02:35:00,2.02464,2.02464,2.02409,2.02409,11000000.0
2008-05-21 02:36:00,2.02409,2.02422,2.02407,2.02422,7000000.0
2008-05-21 02:37:00,2.02416,2.02416,2.02388,2.02392,7000000.0
2008-05-21 02:38:00,2.02383,2.02407,2.02353,2.02398,5000000.0
2008-05-21 02:39:00,2.02313,2.02417,2.02313,2.02366,8000000.0
2008-05-21 02:40:00,2.02434,2.02482,2.02434,2.02482,7000000.0
2008-05-21 02:41:00,2.02499,2.02514,2.02499,2.02508,8000000.0
2008-05-21 02:42:00,2.0249,2.0249,2.02426,2.02433,8000000.0
2008-05-21 02:43:00,2.02528,2.02548,2.02521,2.02548,9000000.0
2008-05-21 02:44:00,2.02541,2.02541,2.02512,2.02513,7000000.0
2008-05-21 02:45:00,2.02488,2.025,2.0248,2.02497,8000000.0
2008-05-21 02:46:00,2.02509,2.02521,2.02507,2.02513,7000000.0
2008-05-21 02:47:00,2.02514,2.0253,2.02511,2.0253,11000000.0
2008-05-21 02:48:00,2.0252,2.02532,2.02505,2.02505,11000000.0
2008-05-21 02:49:00,2.02497,2.02511,2.02495,2.02506,11000000.0
2008-05-21 02:50:00,2.02509,2.0253,2.02503,2.02503,7000000.0
2008-05-21 02:51:00,2.02525,2.02525,2.02498,2.02524,8000000.0
2008-05-21 02:52:00,2.02508,2.02523,2.02508,2.02515,7000000.0
2008-05-21 02:53:00,2.02527,2.02528,2.02518,2.02518,8000000.0
2008-05-21 02:54:00,2.02488,2.02558,2.02488,2.02558,7000000.0
2008-05-21 02:55:00,2.02621,2.02621,2.02527,2.02532,8000000.0
2008-05-21 02:56:00,2.02507,2.02507,2.0241,2.0241,10000000.0
2008-05-21 02:57:00,2.02412,2.02412,2.02388,2.02403,8000000.0
2008-05-21 02:58:00,2.02329,2.02329,2.02291,2.02293,7000000.0
2008-05-21 02:59:00,2.02295,2.0235,2.02295,2.02343,9000000.0
2008-05-21 03:00:00,2.02348,2.02348,2.02331,2.02331,7000000.0
2008-05-21 03:01:00,2.02327,2.02356,2.02314,2.02346,8000000.0
2008-05-21 03:02:00,2.02328,2.02328,2.02291,2.02299,8000000.0
2008-05-21 03:03:00,2.0231,2.02328,2.02308,2.02317,7000000.0
2008-05-21 03:04:00,2.0227,2.02287,2.02261,2.02285,7000000.0
2008-05-21 03:05:00,2.02311,2.02353,2.02311,2.02337,8000000.0
2008-05-21 03:06:00,2.02304,2.02304,2.02286,2.02286,10000000.0
2008-05-21 03:07:00,2.02295,2.02328,2.02295,2.02328,8000000.0
2008-05-21 03:08:00,2.02345,2.02385,2.02345,2.02348,7000000.0
2008-05-21 03:09:00,2.02336,2.02336,2.02289,2.02289,8000000.0
2008-05-21 03:10:00,2.02286,2.023,2.02281,2.02285,10000000.0
2008-05-21 03:11:00,2.02258,2.023,2.02258,2.02289,10000000.0
2008-05-21 03:12:00,2.02308,2.02365,2.02297,2.02365,6000000.0
2008-05-21 03:13:00,2.02362,2.02421,2.02362,2.02406,11000000.0
2008-05-21 03:14:00,2.02417,2.02441,2.02413,2.02437,8000000.0
2008-05-21 03:15:00,2.02481,2.0254,2.02481,2.0254,7000000.0
2008-05-21 03:16:00,2.02526,2.02571,2.02526,2.02571,8000000.0
2008-05-21 03:17:00,2.02584,2.02611,2.02554,2.02605,11000000.0
2008-05-21 03:18:00,2.02589,2.02589,2.02521,2.02521,10000000.0
2008-05-21 03:19:00,2.02503,2.02503,2.02488,2.02493,7000000.0
2008-05-21 03:20:00,2.02515,2.02518,2.02494,2.02507,10000000.0
2008-05-21 03:21:00,2.02483,2.02491,2.02441,2.02488,7000000.0
2008-05-21 03:22:00,2.02497,2.02497,2.02481,2.02487,8000000.0
2008-05-21 03:23:00,2.02472,2.02477,2.02454,2.02454,7000000.0
2008-05-21 03:24:00,2.02441,2.0245,2.0244,2.0245,10000000.0
2008-05-21 03:25:00,2.0245,2.02468,2.02441,2.02468,8000000.0
2008-05-21 03:26:00,2.02453,2.02469,2.0245,2.0245,7000000.0
2008-05-21 03:27:00,2.02458,2.02466,2.02441,2.0246,8000000.0
2008-05-21 03:28:00,2.02444,2.02471,2.02442,2.02471,8000000.0
2008-05-21 03:29:00,2.0248,2.025,2.02472,2.02477,11000000.0
2008-05-21 03:30:00,2.02462,2.02465,2.02455,2.02455,8000000.0
2008-05-21 03:31:00,2.02473,2.02498,2.02473,2.02498,9000000.0
2008-05-21 03:32:00,2.02488,2.02488,2.02445,2.02445,9000000.0
2008-05-21 03:33:00,2.02467,2.02519,2.02467,2.02514,7000000.0
2008-05-21 03:34:00,2.02498,2.02498,2.02412,2.02412,9000000.0
2008-05-21 03:35:00,2.02389,2.0239,2.0236,2.02369,10000000.0
2008-05-21 03:36:00,2.02357,2.02357,2.02339,2.02342,8000000.0
2008-05-21 03:37:00,2.0237,2.0237,2.02355,2.02358,9000000.0
2008-05-21 03:38:00,2.02359,2.02414,2.02359,2.02414,7000000.0
2008-05-21 03:39:00,2.02428,2.02434,2.02424,2.02424,8000000.0
2008-05-21 03:40:00,2.02403,2.02403,2.02345,2.02403,11000000.0
2008-05-21 03:41:00,2.02434,2.02442,2.02432,2.0244,10000000.0
2008-05-21 03:42:00,2.02401,2.0245,2.02395,2.02441,9000000.0
2008-05-21 03:43:00,2.0245,2.0245,2.02433,2.02436,7000000.0
2008-05-21 03:44:00,2.02438,2.02444,2.02428,2.02431,8000000.0
2008-05-21 03:45:00,2.02434,2.02434,2.02383,2.02422,8000000.0
2008-05-21 03:46:00,2.02406,2.02406,2.02371,2.0238,8000000.0
2008-05-21 03:47:00,2.02367,2.02367,2.02339,2.02339,7000000.0
2008-05-21 03:48:00,2.02342,2.02342,2.02312,2.02314,11000000.0
2008-05-21 03:49:00,2.02306,2.02318,2.02304,2.02312,8000000.0
2008-05-21 03:50:00,2.0228,2.02297,2.02275,2.02297,7000000.0
2008-05-21 03:51:00,2.02296,2.02296,2.0227,2.02274,9000000.0
2008-05-21 03:52:00,2.02291,2.02332,2.02291,2.02332,8000000.0
2008-05-21 03:53:00,2.02334,2.0234,2.02324,2.02333,10000000.0
2008-05-21 03:54:00,2.02344,2.02356,2.02343,2.02356,11000000.0
2008-05-21 03:55:00,2.02361,2.02363,2.02342,2.02356,7000000.0
2008-05-21 03:56:00,2.02329,2.02351,2.02304,2.02304,10000000.0
2008-05-21 03:57:00,2.02325,2.0238,2.02325,2.0238,8000000.0
2008-05-21 03:58:00,2.02358,2.02374,2.02351,2.02374,6000000.0
2008-05-21 03:59:00,2.02356,2.02356,2.02299,2.02299,7000000.0
2008-05-21 04:00:00,2.02333,2.02403,2.02333,2.02403,7000000.0
2008-05-21 04:01:00,2.02372,2.02387,2.02368,2.02387,7000000.0
2008-05-21 04:02:00,2.02379,2.02383,2.02365,2.0238,8000000.0
2008-05-21 04:03:00,2.02366,2.02374,2.02359,2.02362,8000000.0
2008-05-21 04:04:00,2.0237,2.024,2.0237,2.02374,8000000.0
2008-05-21 04:05:00,2.02306,2.02377,2.02194,2.02194,9000000.0
2008-05-21 04:06:00,2.02388,2.02388,2.02362,2.02372,8000000.0
2008-05-21 04:07:00,2.02381,2.02392,2.0237,2.02382,11000000.0
2008-05-21 04:08:00,2.02382,2.02397,2.02382,2.02395,7000000.0
2008-05-21 04:09:00,2.02393,2.02399,2.02389,2.02397,8000000.0
2008-05-21 04:10:00,2.02389,2.02389,2.02352,2.02363,10000000.0
2008-05-21 04:11:00,2.0237,2.02383,2.0236,2.02361,7000000.0
2008-05-21 04:12:00,2.0234,2.0234,2.0229,2.02314,8000000.0
2008-05-21 04:13:00,2.02321,2.02321,2.02304,2.02304,8000000.0
2008-05-21 04:14:00,2.02312,2.02314,2.02303,2.02308,7000000.0
2008-05-21 04:15:00,2.0232,2.0234,2.0232,2.02331,7000000.0
2008-05-21 04:16:00,2.02313,2.02313,2.02252,2.02295,7000000.0
2008-05-21 04:17:00,2.02337,2.02337,2.02316,2.02328,6000000.0
2008-05-21 04:18:00,2.02404,2.02418,2.02385,2.02385,8000000.0
2008-05-21 04:19:00,2.02359,2.0236,2.02328,2.02328,7000000.0
2008-05-21 04:20:00,2.02357,2.0237,2.02342,2.0237,10000000.0
2008-05-21 04:21:00,2.02338,2.02338,2.02311,2.02321,8000000.0
2008-05-21 04:22:00,2.02328,2.02328,2.0226,2.0226,9000000.0
2008-05-21 04:23:00,2.02336,2.02336,2.02322,2.02335,7000000.0
2008-05-21 04:24:00,2.02331,2.02331,2.0232,2.02322,9000000.0
2008-05-21 04:25:00,2.02311,2.02311,2.0229,2.02299,11000000.0
2008-05-21 04:26:00,2.0232,2.02343,2.0232,2.02335,7000000.0
2008-05-21 04:27:00,2.02296,2.02319,2.0229,2.02315,8000000.0
2008-05-21 04:28:00,2.02307,2.02321,2.02306,2.02308,7000000.0
2008-05-21 04:29:00,2.02232,2.02247,2.02232,2.02247,8000000.0
2008-05-21 04:30:00,2.02323,2.02324,2.02302,2.02321,9000000.0
2008-05-21 04:31:00,2.02308,2.02335,2.02308,2.02322,10000000.0
2008-05-21 04:32:00,2.02348,2.02358,2.02264,2.02264,5000000.0
2008-05-21 04:33:00,2.02247,2.02296,2.02247,2.02281,8000000.0
2008-05-21 04:34:00,2.0233,2.0233,2.02303,2.02303,7000000.0
2008-05-21 04:35:00,2.02262,2.02262,2.02209,2.02209,7000000.0
2008-05-21 04:36:00,2.02221,2.02231,2.02219,2.0223,8000000.0
2008-05-21 04:37:00,2.02249,2.0225,2.0222,2.0222,5000000.0
2008-05-21 04:38:00,2.02226,2.02235,2.0222,2.02234,9000000.0
2008-05-21 04:39:00,2.02233,2.02235,2.02215,2.02217,9000000.0
2008-05-21 04:40:00,2.02207,2.0222,2.02206,2.0221,7000000.0
2008-05-21 04:41:00,2.02153,2.02197,2.02147,2.02197,8000000.0
2008-05-21 04:42:00,2.02222,2.02222,2.02207,2.02209,7000000.0
2008-05-21 04:43:00,2.02221,2.02226,2.02188,2.02218,11000000.0
2008-05-21 04:44:00,2.022,2.022,2.02171,2.02176,9000000.0
2008-05-21 04:45:00,2.02183,2.02192,2.02174,2.02186,11000000.0
2008-05-21 04:46:00,2.02184,2.02201,2.02175,2.02182,7000000.0
2008-05-21 04:47:00,2.02167,2.02167,2.02141,2.02157,7000000.0
2008-05-21 04:48:00,2.02169,2.02192,2.02169,2.02175,7000000.0
2008-05-21 04:49:00,2.02189,2.02189,2.02156,2.02184,11000000.0
2008-05-21 04:50:00,2.02196,2.02206,2.0219,2.02196,9000000.0
2008-05-21 04:51:00,2.02192,2.02201,2.02185,2.02191,7000000.0
2008-05-21 04:52:00,2.02173,2.02189,2.02166,2.02189,10000000.0
2008-05-21 04:53:00,2.02165,2.02181,2.02143,2.02143,9000000.0
2008-05-21 04:54:00,2.0221,2.0221,2.02173,2.02173,8000000.0
2008-05-21 04:55:00,2.02169,2.02169,2.02148,2.02161,8000000.0
2008-05-21 04:56:00,2.02169,2.02176,2.02169,2.02176,7000000.0
2008-05-21 04:57:00,2.02162,2.02176,2.02157,2.02174,8000000.0
2008-05-21 04:58:00,2.02138,2.02138,2.02082,2.02082,8000000.0
2008-05-21 04:59:00,2.0207,2.0207,2.02047,2.02051,8000000.0
2008-05-21 05:00:00,2.02029,2.02039,2.02022,2.02022,7000000.0
2008-05-21 05:01:00,2.02066,2.02066,2.0204,2.0204,7000000.0
2008-05-21 05:02:00,2.02045,2.02045,2.02021,2.02035,7000000.0
2008-05-21 05:03:00,2.02037,2.02037,2.02024,2.02029,7000000.0
2008-05-21 05:04:00,2.02017,2.02079,2.02017,2.02077,7000000.0
2008-05-21 05:05:00,2.02066,2.02096,2.02066,2.02096,8000000.0
2008-05-21 05:06:00,2.02062,2.02085,2.02062,2.02071,7000000.0
2008-05-21 05:07:00,2.02067,2.02067,2.02031,2.02059,8000000.0
2008-05-21 05:08:00,2.02078,2.02078,2.02042,2.02042,10000000.0
2008-05-21 05:09:00,2.02075,2.02079,2.02023,2.02023,7000000.0
2008-05-21 05:10:00,2.02085,2.02085,2.02051,2.02051,7000000.0
2008-05-21 05:11:00,2.02088,2.02103,2.02069,2.02077,8000000.0
2008-05-21 05:12:00,2.02086,2.02125,2.02086,2.02125,11000000.0
2008-05-21 05:13:00,2.0214,2.02157,2.02133,2.02147,8000000.0
2008-05-21 05:14:00,2.02155,2.02169,2.02147,2.02155,7000000.0
2008-05-21 05:15:00,2.02162,2.02188,2.02155,2.02155,7000000.0
2008-05-21 05:16:00,2.02153,2.0217,2.02145,2.02145,7000000.0
2008-05-21 05:17:00,2.02065,2.02077,2.0206,2.02073,7000000.0
2008-05-21 05:18:00,2.02119,2.02131,2.02079,2.02079,8000000.0
2008-05-21 05:19:00,2.02145,2.02145,2.02102,2.02106,7000000.0
2008-05-21 05:20:00,2.02073,2.02073,2.01975,2.01975,9000000.0
2008-05-21 05:21:00,2.02041,2.02051,2.0204,2.0205,8000000.0
2008-05-21 05:22:00,2.02027,2.02036,2.0201,2.02027,7000000.0
2008-05-21 05:23:00,2.02009,2.02036,2.01999,2.02033,10000000.0
2008-05-21 05:24:00,2.02024,2.02053,2.02007,2.02053,8000000.0
2008-05-21 05:25:00,2.02078,2.02082,2.02071,2.02071,7000000.0
2008-05-21 05:26:00,2.02081,2.02081,2.02046,2.02053,7000000.0
2008-05-21 05:27:00,2.02054,2.02071,2.02054,2.0206,8000000.0
2008-05-21 05:28:00,2.02087,2.02104,2.02087,2.02091,9000000.0
2008-05-21 05:29:00,2.02041,2.02081,2.02041,2.02076,7000000.0
2008-05-21 05:30:00,2.02065,2.0209,2.02043,2.02068,10000000.0
2008-05-21 05:31:00,2.02098,2.0211,2.02083,2.0211,8000000.0
2008-05-21 05:32:00,2.02106,2.02106,2.0209,2.0209,8000000.0
2008-05-21 05:33:00,2.02104,2.02123,2.02099,2.0211,9000000.0
2008-05-21 05:34:00,2.02161,2.02161,2.02134,2.02151,8000000.0
2008-05-21 05:35:00,2.02146,2.02146,2.02108,2.02108,7000000.0
2008-05-21 05:36:00,2.02123,2.02127,2.02117,2.02122,9000000.0
2008-05-21 05:37:00,2.02108,2.02121,2.02102,2.02121,7000000.0
2008-05-21 05:38:00,2.02133,2.02156,2.02133,2.02149,9000000.0
2008-05-21 05:39:00,2.02166,2.02166,2.02156,2.02156,7000000.0
2008-05-21 05:40:00,2.02147,2.02151,2.02141,2.02151,7000000.0
2008-05-21 05:41:00,2.02151,2.02166,2.02147,2.02166,8000000.0
2008-05-21 05:42:00,2.02161,2.02161,2.02143,2.02146,7000000.0
2008-05-21 05:43:00,2.02139,2.02154,2.02126,2.02147,9000000.0
2008-05-21 05:44:00,2.02156,2.02156,2.02134,2.02146,6000000.0
2008-05-21 05:45:00,2.02141,2.02146,2.02125,2.02146,11000000.0
2008-05-21 05:46:00,2.02147,2.0217,2.02142,2.0217,7000000.0
2008-05-21 05:47:00,2.02086,2.02127,2.02081,2.02089,8000000.0
2008-05-21 05:48:00,2.02136,2.02151,2.02122,2.02149,9000000.0
2008-05-21 05:49:00,2.02161,2.02165,2.02153,2.02153,8000000.0
2008-05-21 05:50:00,2.0217,2.02172,2.02152,2.02168,9000000.0
2008-05-21 05:51:00,2.02188,2.02202,2.02188,2.02202,8000000.0
2008-05-21 05:52:00,2.02187,2.02205,2.02187,2.02205,8000000.0
2008-05-21 05:53:00,2.02209,2.0221,2.02172,2.02172,7000000.0
2008-05-21 05:54:00,2.02162,2.02178,2.02161,2.02176,10000000.0
2008-05-21 05:55:00,2.02169,2.02169,2.02149,2.02156,8000000.0
2008-05-21 05:56:00,2.02147,2.02175,2.02147,2.02174,7000000.0
2008-05-21 05:57:00,2.02163,2.02176,2.02151,2.0216,8000000.0
2008-05-21 05:58:00,2.0214,2.0214,2.02105,2.02105,9000000.0
2008-05-21 05:59:00,2.02029,2.02029,2.01995,2.01995,10000000.0
2008-05-21 06:00:00,2.01989,2.02058,2.01989,2.02058,8000000.0
2008-05-21 06:01:00,2.02063,2.02076,2.02063,2.02063,7000000.0
2008-05-21 06:02:00,2.02021,2.02074,2.02016,2.02074,7000000.0
2008-05-21 06:03:00,2.02067,2.0207,2.02052,2.02057,8000000.0
2008-05-21 06:04:00,2.02072,2.02072,2.02017,2.02037,7000000.0
2008-05-21 06:05:00,2.02086,2.02088,2.02067,2.02088,7000000.0
2008-05-21 06:06:00,2.02087,2.02105,2.02087,2.02104,7000000.0
2008-05-21 06:07:00,2.02073,2.02073,2.0204,2.02071,7000000.0
2008-05-21 06:08:00,2.02071,2.02082,2.02071,2.02077,7000000.0
2008-05-21 06:09:00,2.01987,2.02041,2.01987,2.02041,8000000.0
2008-05-21 06:10:00,2.02071,2.02084,2.02052,2.02052,8000000.0
2008-05-21 06:11:00,2.02079,2.02091,2.02071,2.02071,8000000.0
2008-05-21 06:12:00,2.02055,2.02055,2.02042,2.02049,8000000.0
2008-05-21 06:13:00,2.02042,2.02043,2.02034,2.02035,8000000.0
2008-05-21 06:14:00,2.02045,2.02056,2.02034,2.02052,10000000.0
2008-05-21 06:15:00,2.0205,2.02072,2.02043,2.02059,8000000.0
2008-05-21 06:16:00,2.02075,2.02106,2.02075,2.02106,9000000.0
2008-05-21 06:17:00,2.02111,2.02111,2.02078,2.02078,7000000.0
2008-05-21 06:18:00,2.0212,2.02123,2.02093,2.02123,9000000.0
2008-05-21 06:19:00,2.02097,2.02117,2.02097,2.02117,7000000.0
2008-05-21 06:20:00,2.02133,2.02139,2.02125,2.02136,9000000.0
2008-05-21 06:21:00,2.02118,2.02154,2.02109,2.02154,8000000.0
2008-05-21 06:22:00,2.02164,2.0217,2.02139,2.02139,8000000.0
2008-05-21 06:23:00,2.02138,2.02161,2.02137,2.02156,8000000.0
2008-05-21 06:24:00,2.02172,2.02181,2.02144,2.02147,11000000.0
2008-05-21 06:25:00,2.02144,2.02161,2.02136,2.02161,11000000.0
2008-05-21 06:26:00,2.0217,2.02175,2.02153,2.02166,11000000.0
2008-05-21 06:27:00,2.02168,2.02204,2.02168,2.02184,7000000.0
2008-05-21 06:28:00,2.02216,2.02216,2.02194,2.02211,8000000.0
2008-05-21 06:29:00,2.02215,2.02232,2.02208,2.02232,8000000.0
2008-05-21 06:30:00,2.02218,2.02233,2.02215,2.02233,8000000.0
2008-05-21 06:31:00,2.02234,2.02234,2.02196,2.02207,7000000.0
2008-05-21 06:32:00,2.02188,2.02188,2.02162,2.02162,7000000.0
2008-05-21 06:33:00,2.0217,2.02172,2.02162,2.02162,7000000.0
2008-05-21 06:34:00,2.02157,2.02157,2.0214,2.0214,7000000.0
2008-05-21 06:35:00,2.02126,2.02161,2.02126,2.02157,11000000.0
2008-05-21 06:36:00,2.02171,2.02171,2.02145,2.02145,7000000.0
2008-05-21 06:37:00,2.02142,2.02142,2.02114,2.02122,10000000.0
2008-05-21 06:38:00,2.02112,2.02139,2.02112,2.02125,10000000.0
2008-05-21 06:39:00,2.02122,2.02124,2.02108,2.02115,11000000.0
2008-05-21 06:40:00,2.02155,2.02155,2.02069,2.02115,9000000.0
2008-05-21 06:41:00,2.02139,2.02139,2.02094,2.02094,7000000.0
2008-05-21 06:42:00,2.02129,2.02146,2.02123,2.02127,6000000.0
2008-05-21 06:43:00,2.02105,2.02117,2.02103,2.02114,7000000.0
2008-05-21 06:44:00,2.02094,2.02107,2.02081,2.02107,8000000.0
2008-05-21 06:45:00,2.02104,2.02104,2.02052,2.02052,8000000.0
2008-05-21 06:46:00,2.02036,2.02036,2.01992,2.01992,10000000.0
2008-05-21 06:47:00,2.01981,2.01999,2.01976,2.01976,8000000.0
2008-05-21 06:48:00,2.01987,2.02005,2.01987,2.01996,7000000.0
2008-05-21 06:49:00,2.02011,2.02027,2.02011,2.02027,8000000.0
2008-05-21 06:50:00,2.02029,2.02048,2.02026,2.02027,10000000.0
2008-05-21 06:51:00,2.02023,2.02023,2.01993,2.01993,10000000.0
2008-05-21 06:52:00,2.01993,2.02025,2.01987,2.02025,8000000.0
2008-05-21 06:53:00,2.02032,2.02045,2.02018,2.02036,8000000.0
2008-05-21 06:54:00,2.02055,2.02064,2.02031,2.02031,7000000.0
2008-05-21 06:55:00,2.02036,2.0205,2.01982,2.02037,7000000.0
2008-05-21 06:56:00,2.02057,2.02069,2.02051,2.02051,8000000.0
2008-05-21 06:57:00,2.02077,2.02121,2.02077,2.02121,7000000.0
2008-05-21 06:58:00,2.02131,2.022,2.02118,2.022,7000000.0
2008-05-21 06:59:00,2.02171,2.02171,2.02118,2.02139,7000000.0
2008-05-21 07:00:00,2.02119,2.02133,2.02119,2.02129,7000000.0
2008-05-21 07:01:00,2.02098,2.02134,2.02098,2.02134,7000000.0
2008-05-21 07:02:00,2.02172,2.02172,2.02077,2.02122,9000000.0
2008-05-21 07:03:00,2.0214,2.0214,2.02119,2.02128,7000000.0
2008-05-21 07:04:00,2.02119,2.02119,2.02086,2.02094,8000000.0
2008-05-21 07:05:00,2.02093,2.02093,2.02082,2.02089,11000000.0
2008-05-21 07:06:00,2.0207,2.02126,2.0207,2.02093,11000000.0
2008-05-21 07:07:00,2.02102,2.0212,2.02083,2.02083,11000000.0
2008-05-21 07:08:00,2.02096,2.02159,2.02096,2.02159,9000000.0
2008-05-21 07:09:00,2.02172,2.02206,2.02169,2.02206,8000000.0
2008-05-21 07:10:00,2.02187,2.02214,2.02186,2.02214,7000000.0
2008-05-21 07:11:00,2.0222,2.0222,2.02169,2.02192,10000000.0
2008-05-21 07:12:00,2.02184,2.02195,2.02165,2.02173,7000000.0
2008-05-21 07:13:00,2.02162,2.02163,2.02153,2.02163,8000000.0
2008-05-21 07:14:00,2.0216,2.02193,2.0216,2.02193,7000000.0
2008-05-21 07:15:00,2.02204,2.02207,2.02188,2.0219,10000000.0
2008-05-21 07:16:00,2.022,2.02217,2.02194,2.02217,8000000.0
2008-05-21 07:17:00,2.02217,2.02242,2.02217,2.0224,11000000.0
2008-05-21 07:18:00,2.02244,2.02244,2.022,2.022,8000000.0
2008-05-21 07:19:00,2.02194,2.02209,2.02191,2.02199,8000000.0
2008-05-21 07:20:00,2.02206,2.02216,2.02156,2.02216,9000000.0
2008-05-21 07:21:00,2.0221,2.02214,2.02199,2.02208,10000000.0
2008-05-21 07:22:00,2.02205,2.02212,2.02195,2.02212,11000000.0
2008-05-21 07:23:00,2.02224,2.02233,2.02211,2.02211,7000000.0
2008-05-21 07:24:00,2.02234,2.02234,2.02189,2.02189,9000000.0
2008-05-21 07:25:00,2.022,2.022,2.02188,2.02192,8000000.0
2008-05-21 07:26:00,2.02186,2.02187,2.02163,2.02175,7000000.0
2008-05-21 07:27:00,2.02181,2.02211,2.02181,2.02211,7000000.0
2008-05-21 07:28:00,2.02203,2.02256,2.02203,2.02256,7000000.0
2008-05-21 07:29:00,2.02231,2.02252,2.0218,2.0218,8000000.0
2008-05-21 07:30:00,2.02139,2.02157,2.02129,2.0215,8000000.0
2008-05-21 07:31:00,2.02169,2.02184,2.02168,2.02168,7000000.0
2008-05-21 07:32:00,2.02181,2.02232,2.02163,2.02232,9000000.0
2008-05-21 07:33:00,2.02239,2.02245,2.02236,2.0224,8000000.0
2008-05-21 07:34:00,2.0222,2.0222,2.02196,2.02196,11000000.0
2008-05-21 07:35:00,2.02221,2.02245,2.02221,2.02235,8000000.0
2008-05-21 07:36:00,2.02254,2.02287,2.02254,2.02287,7000000.0
2008-05-21 07:37:00,2.02285,2.02291,2.02279,2.02283,7000000.0
2008-05-21 07:38:00,2.02286,2.02294,2.02268,2.02278,11000000.0
2008-05-21 07:39:00,2.02266,2.02266,2.0223,2.0223,7000000.0
2008-05-21 07:40:00,2.02204,2.02212,2.02186,2.02186,8000000.0
2008-05-21 07:41:00,2.02189,2.02208,2.02188,2.02208,9000000.0
2008-05-21 07:42:00,2.02219,2.02228,2.02211,2.02211,11000000.0
2008-05-21 07:43:00,2.02218,2.02218,2.02194,2.02194,7000000.0
2008-05-21 07:44:00,2.02189,2.02189,2.02144,2.0215,7000000.0
2008-05-21 07:45:00,2.02138,2.02152,2.02128,2.02151,7000000.0
2008-05-21 07:46:00,2.02172,2.02192,2.02158,2.02158,10000000.0
2008-05-21 07:47:00,2.02128,2.02142,2.02128,2.02135,7000000.0
2008-05-21 07:48:00,2.02128,2.02144,2.02121,2.02121,8000000.0
2008-05-21 07:49:00,2.02109,2.02133,2.02104,2.02116,8000000.0
2008-05-21 07:50:00,2.02122,2.02132,2.02107,2.02107,7000000.0
2008-05-21 07:51:00,2.02103,2.02104,2.02086,2.02104,8000000.0
2008-05-21 07:52:00,2.02082,2.02083,2.02031,2.02031,10000000.0
2008-05-21 07:53:00,2.01994,2.02019,2.01982,2.01986,11000000.0
2008-05-21 07:54:00,2.01965,2.01969,2.0194,2.01961,9000000.0
2008-05-21 07:55:00,2.0199,2.02041,2.0199,2.02032,9000000.0
2008-05-21 07:56:00,2.0204,2.0204,2.02011,2.0202,9000000.0
2008-05-21 07:57:00,2.02037,2.02069,2.02037,2.02056,7000000.0
2008-05-21 07:58:00,2.02069,2.02097,2.02069,2.02097,7000000.0
2008-05-21 07:59:00,2.02092,2.02108,2.02061,2.02108,7000000.0
2008-05-21 08:00:00,2.02148,2.02162,2.02123,2.02162,8000000.0
2008-05-21 08:01:00,2.02159,2.02169,2.02124,2.02141,10000000.0
2008-05-21 08:02:00,2.0213,2.02175,2.0213,2.02139,7000000.0
2008-05-21 08:03:00,2.02144,2.0216,2.02128,2.02145,8000000.0
2008-05-21 08:04:00,2.0214,2.02168,2.02138,2.02138,8000000.0
2008-05-21 08:05:00,2.02154,2.02186,2.0215,2.02186,8000000.0
2008-05-21 08:06:00,2.02191,2.02208,2.02178,2.02191,7000000.0
2008-05-21 08:07:00,2.02222,2.02247,2.02201,2.02247,7000000.0
2008-05-21 08:08:00,2.02248,2.02256,2.02222,2.02256,7000000.0
2008-05-21 08:09:00,2.02225,2.02225,2.02171,2.02172,7000000.0
2008-05-21 08:10:00,2.02184,2.02207,2.02179,2.02206,7000000.0
2008-05-21 08:11:00,2.02189,2.02189,2.02156,2.02167,8000000.0
2008-05-21 08:12:00,2.02184,2.02205,2.02179,2.02198,9000000.0
2008-05-21 08:13:00,2.02188,2.02206,2.02188,2.02197,7000000.0
2008-05-21 08:14:00,2.02148,2.02169,2.02148,2.02154,9000000.0
2008-05-21 08:15:00,2.02162,2.02162,2.02131,2.02131,8000000.0
2008-05-21 08:16:00,2.02099,2.02126,2.02093,2.02103,11000000.0
2008-05-21 08:17:00,2.02111,2.02111,2.02067,2.02067,7000000.0
2008-05-21 08:18:00,2.02062,2.02097,2.02062,2.02084,9000000.0
2008-05-21 08:19:00,2.02095,2.02103,2.02067,2.02087,7000000.0
2008-05-21 08:20:00,2.02088,2.02114,2.02088,2.02111,8000000.0
2008-05-21 08:21:00,2.0211,2.02128,2.02069,2.02069,8000000.0
2008-05-21 08:22:00,2.02038,2.02038,2.02012,2.02012,8000000.0
2008-05-21 08:23:00,2.02019,2.02042,2.02019,2.02035,7000000.0
2008-05-21 08:24:00,2.02043,2.02043,2.02028,2.02039,7000000.0
2008-05-21 08:25:00,2.02046,2.02078,2.02046,2.02078,8000000.0
2008-05-21 08:26:00,2.02023,2.02023,2.01964,2.01964,7000000.0
2008-05-21 08:27:00,2.02004,2.02004,2.0198,2.01986,10000000.0
2008-05-21 08:28:00,2.01987,2.02004,2.01978,2.01978,7000000.0
2008-05-21 08:29:00,2.01989,2.01989,2.01956,2.01956,10000000.0
2008-05-21 08:30:00,2.01969,2.01979,2.01965,2.01965,7000000.0
2008-05-21 08:31:00,2.0197,2.0197,2.01913,2.01914,10000000.0
2008-05-21 08:32:00,2.01874,2.01884,2.01861,2.01863,8000000.0
2008-05-21 08:33:00,2.01831,2.01831,2.01793,2.01793,7000000.0
2008-05-21 08:34:00,2.01804,2.01811,2.01794,2.01806,9000000.0
2008-05-21 08:35:00,2.01822,2.01832,2.01803,2.01832,9000000.0
2008-05-21 08:36:00,2.01846,2.01853,2.01841,2.0185,8000000.0
2008-05-21 08:37:00,2.01855,2.01872,2.01838,2.01872,9000000.0
2008-05-21 08:38:00,2.01877,2.01888,2.01869,2.01881,10000000.0
2008-05-21 08:39:00,2.01892,2.01982,2.01892,2.01982,11000000.0
2008-05-21 08:40:00,2.01969,2.01974,2.01945,2.01945,8000000.0
2008-05-21 08:41:00,2.01896,2.01897,2.01857,2.01879,11000000.0
2008-05-21 08:42:00,2.0187,2.0187,2.01838,2.01859,10000000.0
2008-05-21 08:43:00,2.0187,2.01896,2.01866,2.01896,8000000.0
2008-05-21 08:44:00,2.01902,2.01975,2.01902,2.01945,10000000.0
2008-05-21 08:45:00,2.01969,2.01988,2.01942,2.01942,8000000.0
2008-05-21 08:46:00,2.01915,2.01915,2.01718,2.01871,8000000.0
2008-05-21 08:47:00,2.01912,2.01931,2.01912,2.01923,7000000.0
2008-05-21 08:48:00,2.01903,2.01903,2.01834,2.01834,10000000.0
2008-05-21 08:49:00,2.01836,2.01862,2.01819,2.01862,11000000.0
2008-05-21 08:50:00,2.01896,2.01896,2.01871,2.01871,7000000.0
2008-05-21 08:51:00,2.019,2.01922,2.019,2.01922,8000000.0
2008-05-21 08:52:00,2.01873,2.01888,2.01868,2.01888,9000000.0
2008-05-21 08:53:00,2.01899,2.01927,2.01861,2.01905,8000000.0
2008-05-21 08:54:00,2.0189,2.01891,2.01878,2.01888,8000000.0
2008-05-21 08:55:00,2.01872,2.0188,2.01852,2.0188,8000000.0
2008-05-21 08:56:00,2.01852,2.01852,2.01841,2.01841,7000000.0
2008-05-21 08:57:00,2.0183,2.01831,2.01824,2.01826,8000000.0
2008-05-21 08:58:00,2.01844,2.01847,2.01835,2.01841,7000000.0
2008-05-21 08:59:00,2.01822,2.01844,2.01808,2.01844,7000000.0
2008-05-21 09:00:00,2.01841,2.01841,2.01786,2.0179,8000000.0
2008-05-21 09:01:00,2.01782,2.01795,2.01765,2.01765,9000000.0
2008-05-21 09:02:00,2.01757,2.01791,2.01757,2.01791,10000000.0
2008-05-21 09:03:00,2.01781,2.01781,2.01756,2.01756,7000000.0
2008-05-21 09:04:00,2.01749,2.01749,2.01711,2.01711,7000000.0
2008-05-21 09:05:00,2.01707,2.01731,2.01707,2.01725,7000000.0
2008-05-21 09:06:00,2.01722,2.01726,2.01702,2.01702,11000000.0
2008-05-21 09:07:00,2.01725,2.01725,2.01685,2.01701,8000000.0
2008-05-21 09:08:00,2.01711,2.01711,2.01673,2.01673,7000000.0
2008-05-21 09:09:00,2.01659,2.01698,2.01659,2.01698,11000000.0
2008-05-21 09:10:00,2.01706,2.0173,2.01697,2.01728,7000000.0
2008-05-21 09:11:00,2.01736,2.01736,2.01703,2.01721,9000000.0
2008-05-21 09:12:00,2.01689,2.01729,2.01689,2.01724,8000000.0
2008-05-21 09:13:00,2.01719,2.01729,2.01711,2.0172,9000000.0
2008-05-21 09:14:00,2.01714,2.01714,2.01692,2.01709,11000000.0
2008-05-21 09:15:00,2.01711,2.01733,2.01711,2.01726,7000000.0
2008-05-21 09:16:00,2.01693,2.01693,2.0165,2.01686,8000000.0
2008-05-21 09:17:00,2.01737,2.01757,2.01732,2.01755,11000000.0
2008-05-21 09:18:00,2.01751,2.01763,2.01743,2.01743,8000000.0
2008-05-21 09:19:00,2.01726,2.01731,2.01704,2.01731,7000000.0
2008-05-21 09:20:00,2.01757,2.0182,2.01757,2.01814,7000000.0
2008-05-21 09:21:00,2.01817,2.01827,2.01792,2.01827,8000000.0
2008-05-21 09:22:00,2.01817,2.01824,2.01794,2.01799,8000000.0
2008-05-21 09:23:00,2.01773,2.01823,2.01773,2.01823,7000000.0
2008-05-21 09:24:00,2.01822,2.01823,2.01801,2.01805,8000000.0
2008-05-21 09:25:00,2.01811,2.01841,2.01811,2.01827,7000000.0
2008-05-21 09:26:00,2.01835,2.01896,2.01835,2.01896,11000000.0
2008-05-21 09:27:00,2.01895,2.01895,2.01858,2.01859,11000000.0
2008-05-21 09:28:00,2.01888,2.01949,2.01888,2.01949,9000000.0
2008-05-21 09:29:00,2.0195,2.01966,2.01923,2.01966,8000000.0
2008-05-21 09:30:00,2.01959,2.01961,2.01929,2.01933,7000000.0
2008-05-21 09:31:00,2.01843,2.01869,2.0184,2.01847,7000000.0
2008-05-21 09:32:00,2.01858,2.01888,2.01839,2.01888,7000000.0
2008-05-21 09:33:00,2.01893,2.01894,2.01879,2.01894,8000000.0
2008-05-21 09:34:00,2.01888,2.01896,2.01887,2.01889,7000000.0
2008-05-21 09:35:00,2.01844,2.01851,2.01837,2.01842,10000000.0
2008-05-21 09:36:00,2.01831,2.01847,2.01829,2.01847,8000000.0
2008-05-21 09:37:00,2.01855,2.01881,2.01855,2.01873,11000000.0
2008-05-21 09:38:00,2.01866,2.01876,2.01682,2.01845,11000000.0
2008-05-21 09:39:00,2.01841,2.01863,2.01838,2.01842,7000000.0
2008-05-21 09:40:00,2.01803,2.01834,2.01803,2.01822,9000000.0
2008-05-21 09:41:00,2.01834,2.01858,2.01818,2.01858,8000000.0
2008-05-21 09:42:00,2.01878,2.01916,2.01878,2.01916,10000000.0
2008-05-21 09:43:00,2.01878,2.01903,2.01865,2.01903,11000000.0
2008-05-21 09:44:00,2.01905,2.01938,2.019,2.01926,8000000.0
2008-05-21 09:45:00,2.01892,2.01913,2.01889,2.01913,7000000.0
2008-05-21 09:46:00,2.01905,2.01945,2.01901,2.01919,11000000.0
2008-05-21 09:47:00,2.01914,2.01982,2.01914,2.01982,9000000.0
2008-05-21 09:48:00,2.01981,2.01982,2.01963,2.01963,7000000.0
2008-05-21 09:49:00,2.01948,2.01948,2.01924,2.01931,11000000.0
2008-05-21 09:50:00,2.01932,2.01939,2.01922,2.01939,8000000.0
2008-05-21 09:51:00,2.01917,2.01917,2.01879,2.01894,8000000.0
2008-05-21 09:52:00,2.01906,2.01906,2.0186,2.019,8000000.0
2008-05-21 09:53:00,2.01898,2.01916,2.01898,2.01908,10000000.0
2008-05-21 09:54:00,2.0193,2.01937,2.01926,2.01926,10000000.0
2008-05-21 09:55:00,2.01913,2.01921,2.01904,2.01905,8000000.0
2008-05-21 09:56:00,2.0189,2.01959,2.0189,2.01959,10000000.0
2008-05-21 09:57:00,2.01965,2.01982,2.0194,2.01947,8000000.0
2008-05-21 09:58:00,2.01951,2.01951,2.01911,2.01925,8000000.0
2008-05-21 09:59:00,2.01864,2.01872,2.01808,2.01808,10000000.0
2008-05-21 10:00:00,2.01726,2.02201,2.01697,2.02201,10000000.0
2008-05-21 10:01:00,2.02303,2.0242,2.02283,2.02283,10000000.0
2008-05-21 10:02:00,2.02229,2.02264,2.02197,2.02264,10000000.0
2008-05-21 10:03:00,2.02219,2.02391,2.02219,2.02391,7000000.0
2008-05-21 10:04:00,2.02409,2.02409,2.02298,2.02298,7000000.0
2008-05-21 10:05:00,2.0228,2.02306,2.02279,2.02284,11000000.0
2008-05-21 10:06:00,2.02332,2.02404,2.02332,2.02404,7000000.0
2008-05-21 10:07:00,2.02452,2.02533,2.02452,2.02524,7000000.0
2008-05-21 10:08:00,2.02496,2.02496,2.02461,2.02494,7000000.0
2008-05-21 10:09:00,2.02488,2.02517,2.02488,2.02503,7000000.0
2008-05-21 10:10:00,2.02482,2.02482,2.02402,2.02402,7000000.0
2008-05-21 10:11:00,2.02388,2.02401,2.02351,2.02372,7000000.0
2008-05-21 10:12:00,2.02301,2.02346,2.02301,2.0234,8000000.0
2008-05-21 10:13:00,2.0238,2.02383,2.02349,2.02349,8000000.0
2008-05-21 10:14:00,2.02358,2.0236,2.02316,2.02316,7000000.0
2008-05-21 10:15:00,2.023,2.02306,2.02275,2.02275,10000000.0
2008-05-21 10:16:00,2.02285,2.02288,2.0227,2.02286,7000000.0
2008-05-21 10:17:00,2.02293,2.02302,2.02285,2.02299,11000000.0
2008-05-21 10:18:00,2.0229,2.02321,2.0229,2.02292,8000000.0
2008-05-21 10:19:00,2.02288,2.02288,2.02253,2.02253,9000000.0
2008-05-21 10:20:00,2.02236,2.02246,2.02214,2.02246,7000000.0
2008-05-21 10:21:00,2.02212,2.02226,2.02179,2.02226,8000000.0
2008-05-21 10:22:00,2.02245,2.02263,2.02237,2.02263,7000000.0
2008-05-21 10:23:00,2.02294,2.02302,2.02281,2.02294,7000000.0
2008-05-21 10:24:00,2.02335,2.02335,2.02306,2.02322,7000000.0
2008-05-21 10:25:00,2.0228,2.0233,2.02279,2.02315,9000000.0
2008-05-21 10:26:00,2.02332,2.02332,2.02299,2.02299,11000000.0
2008-05-21 10:27:00,2.02297,2.02464,2.02297,2.02464,8000000.0
2008-05-21 10:28:00,2.02413,2.02413,2.0236,2.0236,9000000.0
2008-05-21 10:29:00,2.02325,2.02325,2.02257,2.02266,8000000.0
2008-05-21 10:30:00,2.02245,2.02268,2.02245,2.02268,8000000.0
2008-05-21 10:31:00,2.02277,2.02289,2.02257,2.02271,7000000.0
2008-05-21 10:32:00,2.02279,2.02279,2.02197,2.02197,9000000.0
2008-05-21 10:33:00,2.02166,2.02166,2.02115,2.0212,7000000.0
2008-05-21 10:34:00,2.02079,2.02124,2.02073,2.02124,7000000.0
2008-05-21 10:35:00,2.02151,2.02187,2.02135,2.02187,7000000.0
2008-05-21 10:36:00,2.02139,2.02156,2.02121,2.02156,8000000.0
2008-05-21 10:37:00,2.02166,2.02209,2.02166,2.02209,8000000.0
2008-05-21 10:38:00,2.02275,2.02316,2.02275,2.02305,10000000.0
2008-05-21 10:39:00,2.02325,2.02327,2.02284,2.02327,8000000.0
2008-05-21 10:40:00,2.02317,2.02317,2.02223,2.02223,7000000.0
2008-05-21 10:41:00,2.02141,2.02178,2.02141,2.02166,9000000.0
2008-05-21 10:42:00,2.02193,2.02193,2.0213,2.0213,7000000.0
2008-05-21 10:43:00,2.02139,2.02139,2.02098,2.02116,10000000.0
2008-05-21 10:44:00,2.02123,2.02123,2.02086,2.02086,7000000.0
2008-05-21 10:45:00,2.02111,2.02162,2.02111,2.02162,8000000.0
2008-05-21 10:46:00,2.02147,2.02188,2.02147,2.02176,8000000.0
2008-05-21 10:47:00,2.02183,2.02201,2.02162,2.02191,7000000.0
2008-05-21 10:48:00,2.02215,2.02227,2.02215,2.02226,8000000.0
2008-05-21 10:49:00,2.02229,2.0223,2.02194,2.022,9000000.0
2008-05-21 10:50:00,2.02196,2.02218,2.02178,2.02178,8000000.0
2008-05-21 10:51:00,2.02157,2.02157,2.02123,2.02154,9000000.0
2008-05-21 10:52:00,2.02165,2.02167,2.02138,2.02138,8000000.0
2008-05-21 10:53:00,2.02137,2.02146,2.02127,2.02127,9000000.0
2008-05-21 10:54:00,2.02116,2.02116,2.02071,2.02095,10000000.0
2008-05-21 10:55:00,2.02102,2.02106,2.01973,2.01973,7000000.0
2008-05-21 10:56:00,2.01879,2.01879,2.01598,2.01833,7000000.0
2008-05-21 10:57:00,2.01785,2.01785,2.01721,2.01721,8000000.0
2008-05-21 10:58:00,2.01747,2.01908,2.01747,2.01908,7000000.0
2008-05-21 10:59:00,2.01878,2.01909,2.01878,2.01897,11000000.0
2008-05-21 11:00:00,2.01857,2.01857,2.01693,2.01693,7000000.0
2008-05-21 11:01:00,2.0185,2.01863,2.0185,2.01861,8000000.0
2008-05-21 11:02:00,2.01826,2.01826,2.01796,2.01804,7000000.0
2008-05-21 11:03:00,2.01787,2.01814,2.0178,2.01814,11000000.0
2008-05-21 11:04:00,2.01794,2.01794,2.01764,2.01764,11000000.0
2008-05-21 11:05:00,2.01796,2.01847,2.01796,2.01836,7000000.0
2008-05-21 11:06:00,2.0187,2.01895,2.0187,2.01895,8000000.0
2008-05-21 11:07:00,2.01891,2.01891,2.01818,2.01818,7000000.0
2008-05-21 11:08:00,2.01864,2.01872,2.01827,2.01843,9000000.0
2008-05-21 11:09:00,2.01815,2.01831,2.018,2.01831,8000000.0
2008-05-21 11:10:00,2.01816,2.01817,2.01794,2.01794,8000000.0
2008-05-21 11:11:00,2.01824,2.01824,2.01736,2.01736,10000000.0
2008-05-21 11:12:00,2.0171,2.01717,2.01703,2.01711,7000000.0
2008-05-21 11:13:00,2.01737,2.01745,2.01708,2.01745,11000000.0
2008-05-21 11:14:00,2.0176,2.01787,2.0176,2.01769,11000000.0
2008-05-21 11:15:00,2.01795,2.01795,2.01774,2.01784,7000000.0
2008-05-21 11:16:00,2.0181,2.01868,2.0181,2.01868,7000000.0
2008-05-21 11:17:00,2.01851,2.01851,2.01819,2.01832,7000000.0
2008-05-21 11:18:00,2.01863,2.01863,2.01836,2.01853,10000000.0
2008-05-21 11:19:00,2.01856,2.01858,2.01849,2.01858,11000000.0
2008-05-21 11:20:00,2.0186,2.01869,2.01843,2.01869,8000000.0
2008-05-21 11:21:00,2.01887,2.01887,2.01851,2.01874,7000000.0
2008-05-21 11:22:00,2.01876,2.01906,2.01876,2.01906,8000000.0
2008-05-21 11:23:00,2.01906,2.0198,2.01897,2.0198,8000000.0
2008-05-21 11:24:00,2.01993,2.01993,2.01985,2.01991,7000000.0
2008-05-21 11:25:00,2.02004,2.02004,2.01963,2.01963,8000000.0
2008-05-21 11:26:00,2.01976,2.01976,2.01944,2.01944,11000000.0
2008-05-21 11:27:00,2.01946,2.01959,2.01941,2.01945,8000000.0
2008-05-21 11:28:00,2.01982,2.01983,2.01973,2.01983,7000000.0
2008-05-21 11:29:00,2.01975,2.02004,2.0197,2.02004,8000000.0
2008-05-21 11:30:00,2.02008,2.02008,2.01991,2.02001,7000000.0
2008-05-21 11:31:00,2.02013,2.02016,2.01969,2.01969,11000000.0
2008-05-21 11:32:00,2.01965,2.01993,2.01953,2.01953,11000000.0
2008-05-21 11:33:00,2.01955,2.01978,2.01955,2.01975,7000000.0
2008-05-21 11:34:00,2.01977,2.02039,2.01977,2.02039,7000000.0
2008-05-21 11:35:00,2.02045,2.02065,2.02045,2.02059,10000000.0
2008-05-21 11:36:00,2.02058,2.02085,2.02058,2.02078,8000000.0
2008-05-21 11:37:00,2.02091,2.02126,2.0207,2.02126,8000000.0
2008-05-21 11:38:00,2.02125,2.02125,2.02097,2.02122,9000000.0
2008-05-21 11:39:00,2.02094,2.02103,2.02089,2.02103,9000000.0
2008-05-21 11:40:00,2.0209,2.02105,2.0209,2.02103,11000000.0
2008-05-21 11:41:00,2.02125,2.02152,2.02125,2.02132,11000000.0
2008-05-21 11:42:00,2.02124,2.02124,2.02091,2.02094,11000000.0
2008-05-21 11:43:00,2.02017,2.0204,2.02014,2.02032,7000000.0
2008-05-21 11:44:00,2.02042,2.02042,2.02026,2.02039,7000000.0
2008-05-21 11:45:00,2.02064,2.02081,2.02064,2.02073,11000000.0
2008-05-21 11:46:00,2.02056,2.02062,2.01981,2.01981,7000000.0
2008-05-21 11:47:00,2.01889,2.01936,2.01888,2.01936,9000000.0
2008-05-21 11:48:00,2.0194,2.0194,2.01897,2.01897,10000000.0
2008-05-21 11:49:00,2.01912,2.01912,2.01847,2.01847,7000000.0
2008-05-21 11:50:00,2.01857,2.01859,2.01846,2.0185,7000000.0
2008-05-21 11:51:00,2.01852,2.01852,2.01808,2.01837,8000000.0
2008-05-21 11:52:00,2.01792,2.01804,2.01792,2.01804,10000000.0
2008-05-21 11:53:00,2.01764,2.01764,2.01729,2.01729,10000000.0
2008-05-21 11:54:00,2.01707,2.01719,2.01701,2.01719,9000000.0
2008-05-21 11:55:00,2.01726,2.01726,2.01705,2.0172,8000000.0
2008-05-21 11:56:00,2.01708,2.01732,2.01695,2.01695,11000000.0
2008-05-21 11:57:00,2.01708,2.01708,2.01675,2.01686,8000000.0
2008-05-21 11:58:00,2.01712,2.01739,2.01712,2.01739,9000000.0
2008-05-21 11:59:00,2.01744,2.01753,2.01735,2.01753,7000000.0
2008-05-21 12:00:00,2.01757,2.01757,2.01743,2.01756,7000000.0
2008-05-21 12:01:00,2.0176,2.01778,2.0176,2.01769,10000000.0
2008-05-21 12:02:00,2.01763,2.01765,2.01744,2.01765,10000000.0
2008-05-21 12:03:00,2.01771,2.01782,2.01769,2.01782,7000000.0
2008-05-21 12:04:00,2.01787,2.01803,2.01773,2.01803,9000000.0
2008-05-21 12:05:00,2.01806,2.01827,2.01791,2.01827,11000000.0
2008-05-21 12:06:00,2.01818,2.01829,2.01804,2.01804,7000000.0
2008-05-21 12:07:00,2.01834,2.01834,2.01814,2.01815,7000000.0
2008-05-21 12:08:00,2.01783,2.018,2.01776,2.01782,9000000.0
2008-05-21 12:09:00,2.01793,2.01827,2.01784,2.01827,8000000.0
2008-05-21 12:10:00,2.01854,2.01854,2.01808,2.01808,8000000.0
2008-05-21 12:11:00,2.01805,2.01828,2.01796,2.01827,7000000.0
2008-05-21 12:12:00,2.01822,2.01845,2.01815,2.01837,7000000.0
2008-05-21 12:13:00,2.01854,2.01865,2.01774,2.01774,10000000.0
2008-05-21 12:14:00,2.0177,2.0177,2.01711,2.01711,8000000.0
2008-05-21 12:15:00,2.01727,2.01765,2.01727,2.01765,8000000.0
2008-05-21 12:16:00,2.01785,2.01796,2.01764,2.01796,8000000.0
2008-05-21 12:17:00,2.01805,2.01831,2.01803,2.01831,8000000.0
2008-05-21 12:18:00,2.01813,2.01846,2.01813,2.01829,11000000.0
2008-05-21 12:19:00,2.01817,2.01848,2.01817,2.01848,9000000.0
2008-05-21 12:20:00,2.01845,2.01845,2.01824,2.01837,10000000.0
2008-05-21 12:21:00,2.01826,2.0184,2.01649,2.01649,7000000.0
2008-05-21 12:22:00,2.01815,2.01828,2.01803,2.01828,8000000.0
2008-05-21 12:23:00,2.01822,2.01831,2.01788,2.01788,7000000.0
2008-05-21 12:24:00,2.01824,2.01824,2.01803,2.0181,7000000.0
2008-05-21 12:25:00,2.01791,2.01806,2.01788,2.01806,9000000.0
2008-05-21 12:26:00,2.01803,2.01814,2.01802,2.01814,8000000.0
2008-05-21 12:27:00,2.01816,2.01816,2.01788,2.01799,10000000.0
2008-05-21 12:28:00,2.01821,2.01823,2.01793,2.01823,9000000.0
2008-05-21 12:29:00,2.01858,2.01932,2.01858,2.01932,9000000.0
2008-05-21 12:30:00,2.01947,2.02042,2.01947,2.02014,7000000.0
2008-05-21 12:31:00,2.0202,2.02048,2.01996,2.02048,11000000.0
2008-05-21 12:32:00,2.0207,2.02102,2.0207,2.02102,7000000.0
2008-05-21 12:33:00,2.02126,2.02143,2.02112,2.02112,7000000.0
2008-05-21 12:34:00,2.02107,2.02164,2.02107,2.02164,7000000.0
2008-05-21 12:35:00,2.02161,2.02178,2.02154,2.02166,8000000.0
2008-05-21 12:36:00,2.02165,2.02165,2.02117,2.02121,8000000.0
2008-05-21 12:37:00,2.02123,2.02144,2.02123,2.02127,9000000.0
2008-05-21 12:38:00,2.021,2.021,2.0205,2.02077,8000000.0
2008-05-21 12:39:00,2.02053,2.0206,2.02045,2.02046,9000000.0
2008-05-21 12:40:00,2.02061,2.02062,2.02042,2.02045,7000000.0
2008-05-21 12:41:00,2.02076,2.0209,2.02058,2.02077,8000000.0
2008-05-21 12:42:00,2.02094,2.02134,2.02094,2.02134,9000000.0
2008-05-21 12:43:00,2.0216,2.02162,2.02128,2.02128,9000000.0
2008-05-21 12:44:00,2.02179,2.02183,2.02161,2.02161,8000000.0
2008-05-21 12:45:00,2.02158,2.0216,2.02122,2.02152,10000000.0
2008-05-21 12:46:00,2.02129,2.02143,2.02125,2.02125,9000000.0
2008-05-21 12:47:00,2.021,2.0211,2.02093,2.02093,10000000.0
2008-05-21 12:48:00,2.02051,2.02052,2.02011,2.02011,11000000.0
2008-05-21 12:49:00,2.02035,2.02046,2.02033,2.02033,7000000.0
2008-05-21 12:50:00,2.02049,2.0207,2.02049,2.02066,7000000.0
2008-05-21 12:51:00,2.02102,2.02123,2.02102,2.0212,8000000.0
2008-05-21 12:52:00,2.02156,2.02183,2.02115,2.02183,11000000.0
2008-05-21 12:53:00,2.02179,2.0218,2.02172,2.0218,8000000.0
2008-05-21 12:54:00,2.02207,2.02214,2.02195,2.02195,7000000.0
2008-05-21 12:55:00,2.02222,2.02222,2.02171,2.02175,8000000.0
2008-05-21 12:56:00,2.02166,2.02175,2.02152,2.02175,7000000.0
2008-05-21 12:57:00,2.02194,2.02194,2.02182,2.02185,7000000.0
2008-05-21 12:58:00,2.02174,2.02184,2.02151,2.02151,8000000.0
2008-05-21 12:59:00,2.02168,2.0217,2.02155,2.0217,7000000.0
2008-05-21 13:00:00,2.02142,2.02142,2.02126,2.02126,8000000.0
2008-05-21 13:01:00,2.02075,2.02075,2.02004,2.02004,8000000.0
2008-05-21 13:02:00,2.0204,2.0204,2.01998,2.02004,7000000.0
2008-05-21 13:03:00,2.0199,2.01995,2.01976,2.01985,8000000.0
2008-05-21 13:04:00,2.01951,2.01951,2.01923,2.01923,7000000.0
2008-05-21 13:05:00,2.01927,2.0193,2.01904,2.01929,8000000.0
2008-05-21 13:06:00,2.0196,2.0196,2.01923,2.01929,7000000.0
2008-05-21 13:07:00,2.01899,2.01899,2.0181,2.0181,7000000.0
2008-05-21 13:08:00,2.01832,2.01857,2.01827,2.01832,10000000.0
2008-05-21 13:09:00,2.01837,2.01853,2.01817,2.01844,7000000.0
2008-05-21 13:10:00,2.01836,2.01854,2.01836,2.01836,9000000.0
2008-05-21 13:11:00,2.01862,2.01862,2.01828,2.01848,8000000.0
2008-05-21 13:12:00,2.01853,2.01894,2.01847,2.01894,8000000.0
2008-05-21 13:13:00,2.019,2.0193,2.019,2.0193,9000000.0
2008-05-21 13:14:00,2.01921,2.01922,2.01876,2.01884,7000000.0
2008-05-21 13:15:00,2.01855,2.01855,2.01835,2.01853,8000000.0
2008-05-21 13:16:00,2.01868,2.01882,2.01864,2.01866,8000000.0
2008-05-21 13:17:00,2.0187,2.01909,2.0187,2.01907,9000000.0
2008-05-21 13:18:00,2.01929,2.0196,2.01928,2.0196,10000000.0
2008-05-21 13:19:00,2.01931,2.01931,2.01885,2.01895,8000000.0
2008-05-21 13:20:00,2.01894,2.01901,2.01885,2.01888,8000000.0
2008-05-21 13:21:00,2.01883,2.01883,2.01868,2.01868,7000000.0
2008-05-21 13:22:00,2.01878,2.01918,2.01876,2.01918,11000000.0
2008-05-21 13:23:00,2.01896,2.0191,2.01892,2.01903,8000000.0
2008-05-21 13:24:00,2.01894,2.01894,2.01865,2.01865,7000000.0
2008-05-21 13:25:00,2.01857,2.01959,2.01857,2.01959,11000000.0
2008-05-21 13:26:00,2.0197,2.0197,2.01947,2.01949,10000000.0
2008-05-21 13:27:00,2.0194,2.01995,2.0194,2.01985,8000000.0
2008-05-21 13:28:00,2.02001,2.02007,2.01988,2.01988,21000000.0
2008-05-21 13:29:00,2.02017,2.02021,2.02012,2.02021,17000000.0
2008-05-21 13:30:00,2.02041,2.02053,2.02041,2.02053,7000000.0
2008-05-21 13:31:00,2.02064,2.02064,2.01938,2.02031,9000000.0
2008-05-21 13:32:00,2.02072,2.02081,2.02071,2.02081,14000000.0
2008-05-21 13:33:00,2.02074,2.02075,2.02032,2.02032,14000000.0
2008-05-21 13:34:00,2.02036,2.02074,2.02036,2.02074,31000000.0
2008-05-21 13:35:00,2.02095,2.02123,2.02089,2.02104,17000000.0
2008-05-21 13:36:00,2.02113,2.02208,2.02113,2.02208,24000000.0
2008-05-21 13:37:00,2.02203,2.0221,2.02189,2.02209,10000000.0
2008-05-21 13:38:00,2.02168,2.02194,2.0212,2.02194,18000000.0
2008-05-21 13:39:00,2.02165,2.02165,2.02105,2.02111,15000000.0
2008-05-21 13:40:00,2.02134,2.02236,2.02107,2.02236,29000000.0
2008-05-21 13:41:00,2.02336,2.02362,2.02317,2.0232,13000000.0
2008-05-21 13:42:00,2.02342,2.02342,2.02278,2.02278,8000000.0
2008-05-21 13:43:00,2.02238,2.02279,2.02238,2.02275,10000000.0
2008-05-21 13:44:00,2.02265,2.02265,2.02218,2.02218,26000000.0
2008-05-21 13:45:00,2.0222,2.02234,2.02216,2.02232,22000000.0
2008-05-21 13:46:00,2.0225,2.0225,2.02191,2.02191,19000000.0
2008-05-21 13:47:00,2.02199,2.02199,2.02181,2.02181,17000000.0
2008-05-21 13:48:00,2.02161,2.02161,2.02113,2.02113,22000000.0
2008-05-21 13:49:00,2.02099,2.02099,2.0206,2.0206,24000000.0
2008-05-21 13:50:00,2.02055,2.02128,2.02055,2.02128,15000000.0
2008-05-21 13:51:00,2.02108,2.02108,2.02099,2.02099,22000000.0
2008-05-21 13:52:00,2.02109,2.02123,2.02099,2.02112,32000000.0
2008-05-21 13:53:00,2.02131,2.02139,2.02126,2.02129,28000000.0
2008-05-21 13:54:00,2.02132,2.02132,2.02123,2.02126,31000000.0
2008-05-21 13:55:00,2.02154,2.02157,2.0215,2.02151,20000000.0
2008-05-21 13:56:00,2.02152,2.02185,2.02152,2.02185,24000000.0
2008-05-21 13:57:00,2.02221,2.02221,2.02199,2.02208,34000000.0
2008-05-21 13:58:00,2.02249,2.02249,2.02236,2.02236,16000000.0
2008-05-21 13:59:00,2.02269,2.02269,2.02246,2.02246,30000000.0
2008-05-21 14:00:00,2.02269,2.02269,2.02247,2.02251,39000000.0
2008-05-21 14:01:00,2.02246,2.02251,2.02246,2.02251,30000000.0
2008-05-21 14:02:00,2.02245,2.02245,2.02213,2.02218,19000000.0
2008-05-21 14:03:00,2.02222,2.02251,2.02212,2.02251,23000000.0
2008-05-21 14:04:00,2.02227,2.02234,2.02211,2.02211,33000000.0
2008-05-21 14:05:00,2.022,2.02314,2.022,2.02314,28000000.0
2008-05-21 14:06:00,2.02325,2.02342,2.02305,2.02307,31000000.0
2008-05-21 14:07:00,2.02304,2.02308,2.02289,2.02308,31000000.0
2008-05-21 14:08:00,2.02296,2.02306,2.02279,2.023,27000000.0
2008-05-21 14:09:00,2.02285,2.02286,2.02239,2.02286,27000000.0
2008-05-21 14:10:00,2.02305,2.02316,2.02291,2.02291,24000000.0
2008-05-21 14:11:00,2.02262,2.02273,2.02196,2.02196,21000000.0
2008-05-21 14:12:00,2.02136,2.02136,2.02033,2.02038,22000000.0
2008-05-21 14:13:00,2.02012,2.0204,2.02003,2.0204,13000000.0
2008-05-21 14:14:00,2.0202,2.02053,2.0202,2.02053,21000000.0
2008-05-21 14:15:00,2.02074,2.02074,2.02034,2.02038,25000000.0
2008-05-21 14:16:00,2.02049,2.02081,2.02035,2.02035,26000000.0
2008-05-21 14:17:00,2.02052,2.02056,2.02047,2.02054,32000000.0
2008-05-21 14:18:00,2.02028,2.0205,2.02028,2.0205,27000000.0
2008-05-21 14:19:00,2.0205,2.02068,2.02043,2.02058,35000000.0
2008-05-21 14:20:00,2.02063,2.02088,2.02043,2.02088,32000000.0
2008-05-21 14:21:00,2.02078,2.02078,2.02026,2.02026,39000000.0
2008-05-21 14:22:00,2.02007,2.02007,2.01985,2.02001,22000000.0
2008-05-21 14:23:00,2.02027,2.0203,2.02005,2.02024,40000000.0
2008-05-21 14:24:00,2.02076,2.02121,2.02055,2.02121,10000000.0
2008-05-21 14:25:00,2.02116,2.02158,2.02116,2.02158,35000000.0
2008-05-21 14:26:00,2.02162,2.02167,2.02151,2.02161,18000000.0
2008-05-21 14:27:00,2.02163,2.02189,2.02163,2.02165,28000000.0
2008-05-21 14:28:00,2.02148,2.02148,2.02115,2.02129,21000000.0
2008-05-21 14:29:00,2.02134,2.02143,2.02106,2.02113,16000000.0
2008-05-21 14:30:00,2.02101,2.02103,2.02051,2.02086,25000000.0
2008-05-21 14:31:00,2.0208,2.02117,2.0208,2.02095,26000000.0
2008-05-21 14:32:00,2.02107,2.02107,2.02046,2.02046,32000000.0
2008-05-21 14:33:00,2.02036,2.02041,2.02024,2.02041,20000000.0
2008-05-21 14:34:00,2.02054,2.02073,2.02054,2.02073,25000000.0
2008-05-21 14:35:00,2.02084,2.02125,2.02084,2.02125,23000000.0
2008-05-21 14:36:00,2.02114,2.02154,2.02114,2.0215,11000000.0
2008-05-21 14:37:00,2.02164,2.0217,2.02137,2.02168,41000000.0
2008-05-21 14:38:00,2.02172,2.02176,2.02169,2.02174,54000000.0
2008-05-21 14:39:00,2.02174,2.02181,2.02173,2.02181,36000000.0
2008-05-21 14:40:00,2.02172,2.02215,2.02082,2.02215,36000000.0
2008-05-21 14:41:00,2.02176,2.02183,2.02176,2.02176,41000000.0
2008-05-21 14:42:00,2.02191,2.022,2.0219,2.022,19000000.0
2008-05-21 14:43:00,2.02205,2.02211,2.02201,2.02211,20000000.0
2008-05-21 14:44:00,2.02211,2.02211,2.02175,2.02175,25000000.0
2008-05-21 14:45:00,2.02165,2.02175,2.02165,2.02174,33000000.0
2008-05-21 14:46:00,2.02152,2.02179,2.02152,2.02179,11000000.0
2008-05-21 14:47:00,2.02196,2.02208,2.02183,2.02183,7000000.0
2008-05-21 14:48:00,2.02157,2.02172,2.02139,2.02172,21000000.0
2008-05-21 14:49:00,2.02198,2.02213,2.02195,2.02211,32000000.0
2008-05-21 14:50:00,2.0221,2.0221,2.02148,2.02155,33000000.0
2008-05-21 14:51:00,2.02139,2.02139,2.0209,2.02106,37000000.0
2008-05-21 14:52:00,2.02088,2.02108,2.02083,2.02108,17000000.0
2008-05-21 14:53:00,2.02099,2.02157,2.02099,2.02157,22000000.0
2008-05-21 14:54:00,2.0217,2.0217,2.02154,2.02155,17000000.0
2008-05-21 14:55:00,2.02156,2.02161,2.02151,2.02159,7000000.0
2008-05-21 14:56:00,2.0214,2.02185,2.0214,2.02172,21000000.0
2008-05-21 14:57:00,2.02164,2.02164,2.02087,2.02087,12000000.0
2008-05-21 14:58:00,2.02063,2.0209,2.02054,2.0209,31000000.0
2008-05-21 14:59:00,2.02093,2.02093,2.02074,2.02074,20000000.0
2008-05-21 15:00:00,2.02071,2.02079,2.0207,2.02079,32000000.0
2008-05-21 15:01:00,2.02088,2.02088,2.02062,2.02073,14000000.0
2008-05-21 15:02:00,2.02055,2.02075,2.0204,2.0204,26000000.0
2008-05-21 15:03:00,2.02045,2.02046,2.02037,2.02038,30000000.0
2008-05-21 15:04:00,2.02032,2.02039,2.01995,2.01996,29000000.0
2008-05-21 15:05:00,2.01959,2.0198,2.01947,2.01959,28000000.0
2008-05-21 15:06:00,2.01966,2.01966,2.01946,2.0195,16000000.0
2008-05-21 15:07:00,2.01973,2.01991,2.01973,2.01988,26000000.0
2008-05-21 15:08:00,2.01985,2.01985,2.01903,2.01903,25000000.0
2008-05-21 15:09:00,2.01863,2.01905,2.01863,2.01892,34000000.0
2008-05-21 15:10:00,2.01898,2.0191,2.01833,2.01833,36000000.0
2008-05-21 15:11:00,2.0183,2.01892,2.0183,2.01881,27000000.0
2008-05-21 15:12:00,2.01872,2.01898,2.01866,2.01894,26000000.0
2008-05-21 15:13:00,2.01899,2.01915,2.01892,2.01915,41000000.0
2008-05-21 15:14:00,2.01914,2.01917,2.01908,2.01917,30000000.0
2008-05-21 15:15:00,2.01904,2.01904,2.01886,2.01896,21000000.0
2008-05-21 15:16:00,2.01922,2.01929,2.0192,2.0192,9000000.0
2008-05-21 15:17:00,2.01909,2.01918,2.01904,2.01911,26000000.0
2008-05-21 15:18:00,2.01907,2.01934,2.01902,2.01934,10000000.0
2008-05-21 15:19:00,2.01938,2.0195,2.01937,2.01939,16000000.0
2008-05-21 15:20:00,2.01939,2.01958,2.01938,2.01939,20000000.0
2008-05-21 15:21:00,2.01917,2.01917,2.01904,2.01917,12000000.0
2008-05-21 15:22:00,2.01916,2.01926,2.01915,2.01915,22000000.0
2008-05-21 15:23:00,2.0192,2.01947,2.01907,2.01947,36000000.0
2008-05-21 15:24:00,2.01964,2.01978,2.01964,2.01973,20000000.0
2008-05-21 15:25:00,2.01961,2.01961,2.0192,2.0192,14000000.0
2008-05-21 15:26:00,2.01905,2.01912,2.01891,2.01903,40000000.0
2008-05-21 15:27:00,2.01897,2.01916,2.01897,2.01916,32000000.0
2008-05-21 15:28:00,2.0194,2.01965,2.0194,2.01964,55000000.0
2008-05-21 15:29:00,2.01939,2.01958,2.0171,2.01758,47000000.0
2008-05-21 15:30:00,2.01779,2.01973,2.01778,2.01968,71000000.0
2008-05-21 15:31:00,2.01974,2.02002,2.01974,2.02002,58000000.0
2008-05-21 15:32:00,2.02032,2.02062,2.02029,2.02062,25000000.0
2008-05-21 15:33:00,2.02061,2.02064,2.02055,2.02055,32000000.0
2008-05-21 15:34:00,2.02061,2.02084,2.02061,2.02082,22000000.0
2008-05-21 15:35:00,2.02095,2.02106,2.02076,2.02097,30000000.0
2008-05-21 15:36:00,2.02093,2.02094,2.02074,2.02094,23000000.0
2008-05-21 15:37:00,2.02073,2.02086,2.02072,2.02086,24000000.0
2008-05-21 15:38:00,2.021,2.021,2.02083,2.02095,61000000.0
2008-05-21 15:39:00,2.02086,2.02086,2.02061,2.02069,40000000.0
2008-05-21 15:40:00,2.02069,2.02069,2.02023,2.02023,37000000.0
2008-05-21 15:41:00,2.02015,2.02035,2.01995,2.02035,43000000.0
2008-05-21 15:42:00,2.02025,2.02031,2.02007,2.02024,41000000.0
2008-05-21 15:43:00,2.02044,2.02076,2.02044,2.02076,30000000.0
2008-05-21 15:44:00,2.02074,2.02074,2.02066,2.02068,29000000.0
2008-05-21 15:45:00,2.02054,2.02054,2.02042,2.02049,36000000.0
2008-05-21 15:46:00,2.02023,2.02038,2.02023,2.02038,24000000.0
2008-05-21 15:47:00,2.02066,2.02097,2.02063,2.02063,31000000.0
2008-05-21 15:48:00,2.02105,2.02131,2.02105,2.0212,33000000.0
2008-05-21 15:49:00,2.02124,2.02135,2.02121,2.02121,25000000.0
2008-05-21 15:50:00,2.02128,2.02163,2.02128,2.02163,11000000.0
2008-05-21 15:51:00,2.02171,2.02173,2.02133,2.02135,37000000.0
2008-05-21 15:52:00,2.02111,2.02119,2.02083,2.02083,23000000.0
2008-05-21 15:53:00,2.02151,2.02175,2.02151,2.02153,15000000.0
2008-05-21 15:54:00,2.02125,2.02137,2.02106,2.02106,26000000.0
2008-05-21 15:55:00,2.0211,2.02112,2.02097,2.02111,33000000.0
2008-05-21 15:56:00,2.02139,2.02145,2.02128,2.02145,36000000.0
2008-05-21 15:57:00,2.02115,2.02142,2.02094,2.02141,34000000.0
2008-05-21 15:58:00,2.02155,2.02155,2.02074,2.02078,24000000.0
2008-05-21 15:59:00,2.02066,2.02075,2.02044,2.02075,23000000.0
2008-05-21 16:00:00,2.02085,2.02109,2.02079,2.021,51000000.0
2008-05-21 16:01:00,2.02095,2.02095,2.02072,2.02088,31000000.0
2008-05-21 16:02:00,2.02126,2.02201,2.02126,2.02201,29000000.0
2008-05-21 16:03:00,2.02194,2.02194,2.02124,2.02124,51000000.0
2008-05-21 16:04:00,2.02101,2.02127,2.02072,2.02127,38000000.0
2008-05-21 16:05:00,2.02108,2.02108,2.02036,2.0204,37000000.0
2008-05-21 16:06:00,2.02057,2.02057,2.01926,2.01931,33000000.0
2008-05-21 16:07:00,2.01929,2.01945,2.01888,2.01888,37000000.0
2008-05-21 16:08:00,2.01894,2.01948,2.01894,2.01936,37000000.0
2008-05-21 16:09:00,2.01909,2.0194,2.01909,2.0194,44000000.0
2008-05-21 16:10:00,2.01936,2.01936,2.01908,2.01908,41000000.0
2008-05-21 16:11:00,2.01878,2.01879,2.01863,2.01879,27000000.0
2008-05-21 16:12:00,2.01867,2.01881,2.01867,2.01879,22000000.0
2008-05-21 16:13:00,2.01873,2.01873,2.01829,2.01839,38000000.0
2008-05-21 16:14:00,2.01827,2.01834,2.01826,2.01834,41000000.0
2008-05-21 16:15:00,2.01804,2.01845,2.01774,2.01845,42000000.0
2008-05-21 16:16:00,2.01883,2.01905,2.01879,2.01885,45000000.0
2008-05-21 16:17:00,2.01863,2.01903,2.01863,2.01903,22000000.0
2008-05-21 16:18:00,2.01865,2.01865,2.01782,2.01782,49000000.0
2008-05-21 16:19:00,2.01761,2.01761,2.01716,2.01716,27000000.0
2008-05-21 16:20:00,2.01717,2.01725,2.01682,2.01682,52000000.0
2008-05-21 16:21:00,2.01712,2.01773,2.01712,2.01773,37000000.0
2008-05-21 16:22:00,2.01824,2.01851,2.01824,2.01847,50000000.0
2008-05-21 16:23:00,2.0187,2.01913,2.01859,2.019,48000000.0
2008-05-21 16:24:00,2.01907,2.0192,2.01899,2.01911,44000000.0
2008-05-21 16:25:00,2.019,2.01907,2.01881,2.01881,28000000.0
2008-05-21 16:26:00,2.01893,2.01917,2.01893,2.01901,41000000.0
2008-05-21 16:27:00,2.01926,2.01977,2.01926,2.01957,46000000.0
2008-05-21 16:28:00,2.02001,2.02003,2.0198,2.0198,34000000.0
2008-05-21 16:29:00,2.0192,2.0192,2.01851,2.01914,24000000.0
2008-05-21 16:30:00,2.01994,2.02041,2.01994,2.02041,43000000.0
2008-05-21 16:31:00,2.02008,2.02028,2.01979,2.01984,36000000.0
2008-05-21 16:32:00,2.01973,2.01987,2.01963,2.01987,34000000.0
2008-05-21 16:33:00,2.01962,2.01965,2.0194,2.0194,41000000.0
2008-05-21 16:34:00,2.01957,2.01957,2.01922,2.01922,29000000.0
2008-05-21 16:35:00,2.01895,2.01942,2.01895,2.01918,53000000.0
2008-05-21 16:36:00,2.0192,2.01968,2.0192,2.01952,43000000.0
2008-05-21 16:37:00,2.0196,2.01964,2.01907,2.01907,56000000.0
2008-05-21 16:38:00,2.01888,2.01896,2.01868,2.01872,34000000.0
2008-05-21 16:39:00,2.01887,2.01938,2.01887,2.01938,43000000.0
2008-05-21 16:40:00,2.01954,2.01973,2.01947,2.01965,63000000.0
2008-05-21 16:41:00,2.01948,2.01991,2.01947,2.01986,44000000.0
2008-05-21 16:42:00,2.02019,2.02025,2.02001,2.02002,57000000.0
2008-05-21 16:43:00,2.01954,2.01964,2.01946,2.0195,20000000.0
2008-05-21 16:44:00,2.01949,2.01955,2.01918,2.01923,34000000.0
2008-05-21 16:45:00,2.01919,2.01978,2.01919,2.01978,41000000.0
2008-05-21 16:46:00,2.02004,2.02033,2.02004,2.02033,59000000.0
2008-05-21 16:47:00,2.02028,2.02043,2.0201,2.02026,55000000.0
2008-05-21 16:48:00,2.02041,2.02109,2.02041,2.02109,46000000.0
2008-05-21 16:49:00,2.02105,2.02105,2.02062,2.02062,35000000.0
2008-05-21 16:50:00,2.02032,2.0205,2.02024,2.02036,45000000.0
2008-05-21 16:51:00,2.02086,2.02124,2.02086,2.02113,30000000.0
2008-05-21 16:52:00,2.02127,2.02165,2.02127,2.02162,30000000.0
2008-05-21 16:53:00,2.02134,2.02134,2.02102,2.02102,19000000.0
2008-05-21 16:54:00,2.021,2.021,2.02055,2.02055,18000000.0
2008-05-21 16:55:00,2.0203,2.0203,2.01995,2.02006,40000000.0
2008-05-21 16:56:00,2.01993,2.01993,2.01941,2.01955,37000000.0
2008-05-21 16:57:00,2.01935,2.01975,2.01924,2.01975,17000000.0
2008-05-21 16:58:00,2.01982,2.02009,2.01956,2.01988,45000000.0
2008-05-21 16:59:00,2.02078,2.02224,2.02078,2.02224,39000000.0
2008-05-21 17:00:00,2.02261,2.02261,2.02231,2.02232,47000000.0
2008-05-21 17:01:00,2.02217,2.02228,2.02208,2.02215,26000000.0
2008-05-21 17:02:00,2.02214,2.02235,2.02185,2.02185,33000000.0
2008-05-21 17:03:00,2.02193,2.02223,2.02188,2.022,33000000.0
2008-05-21 17:04:00,2.0218,2.02192,2.02176,2.02185,37000000.0
2008-05-21 17:05:00,2.02169,2.02169,2.02155,2.02159,35000000.0
2008-05-21 17:06:00,2.02149,2.02196,2.02149,2.02196,46000000.0
2008-05-21 17:07:00,2.0219,2.02201,2.02188,2.02195,33000000.0
2008-05-21 17:08:00,2.02214,2.02214,2.02182,2.02182,45000000.0
2008-05-21 17:09:00,2.02186,2.02234,2.02174,2.02234,47000000.0
2008-05-21 17:10:00,2.02242,2.02242,2.02212,2.02221,36000000.0
2008-05-21 17:11:00,2.02237,2.02291,2.02237,2.02291,44000000.0
2008-05-21 17:12:00,2.02306,2.02314,2.02267,2.02272,23000000.0
2008-05-21 17:13:00,2.02181,2.02181,2.02132,2.02151,35000000.0
2008-05-21 17:14:00,2.02152,2.02188,2.02152,2.02164,27000000.0
2008-05-21 17:15:00,2.0215,2.02193,2.0215,2.02182,26000000.0
2008-05-21 17:16:00,2.02195,2.022,2.02193,2.022,27000000.0
2008-05-21 17:17:00,2.02217,2.02245,2.02208,2.02219,38000000.0
2008-05-21 17:18:00,2.02228,2.02257,2.02228,2.02257,29000000.0
2008-05-21 17:19:00,2.02268,2.02298,2.02253,2.02253,19000000.0
2008-05-21 17:20:00,2.02246,2.02269,2.02246,2.02259,29000000.0
2008-05-21 17:21:00,2.02249,2.02249,2.02205,2.02205,26000000.0
2008-05-21 17:22:00,2.02194,2.02208,2.02185,2.02208,30000000.0
2008-05-21 17:23:00,2.02211,2.02211,2.02193,2.02201,32000000.0
2008-05-21 17:24:00,2.02161,2.02161,2.02092,2.02092,23000000.0
2008-05-21 17:25:00,2.02031,2.02032,2.01993,2.01993,20000000.0
2008-05-21 17:26:00,2.01956,2.01976,2.01934,2.01934,18000000.0
2008-05-21 17:27:00,2.01932,2.01966,2.01932,2.01966,44000000.0
2008-05-21 17:28:00,2.01983,2.0201,2.01982,2.0201,39000000.0
2008-05-21 17:29:00,2.02015,2.02043,2.02015,2.02028,36000000.0
2008-05-21 17:30:00,2.02003,2.02033,2.02003,2.02033,61000000.0
2008-05-21 17:31:00,2.02052,2.02052,2.02034,2.02049,62000000.0
2008-05-21 17:32:00,2.02067,2.02078,2.02058,2.02073,54000000.0
2008-05-21 17:33:00,2.02034,2.02034,2.01984,2.01995,64000000.0
2008-05-21 17:34:00,2.01967,2.01967,2.01947,2.01947,60000000.0
2008-05-21 17:35:00,2.01935,2.01936,2.01927,2.01927,43000000.0
2008-05-21 17:36:00,2.01914,2.01935,2.01886,2.01892,58000000.0
2008-05-21 17:37:00,2.01899,2.01926,2.01899,2.01909,47000000.0
2008-05-21 17:38:00,2.01887,2.01947,2.01885,2.01947,44000000.0
2008-05-21 17:39:00,2.01988,2.0206,2.01988,2.0206,41000000.0
2008-05-21 17:40:00,2.02074,2.02074,2.02047,2.02053,59000000.0
2008-05-21 17:41:00,2.0206,2.02121,2.0206,2.02121,50000000.0
2008-05-21 17:42:00,2.02097,2.02097,2.02059,2.02064,37000000.0
2008-05-21 17:43:00,2.02059,2.02066,2.02045,2.02066,33000000.0
2008-05-21 17:44:00,2.02076,2.02098,2.02076,2.02091,46000000.0
2008-05-21 17:45:00,2.02088,2.0213,2.02088,2.0213,49000000.0
2008-05-21 17:46:00,2.02157,2.0217,2.02147,2.0217,56000000.0
2008-05-21 17:47:00,2.02196,2.02212,2.02187,2.02209,65000000.0
2008-05-21 17:48:00,2.02201,2.02201,2.0209,2.0209,61000000.0
2008-05-21 17:49:00,2.02041,2.02041,2.02009,2.02011,72000000.0
2008-05-21 17:50:00,2.02037,2.02037,2.02006,2.02006,53000000.0
2008-05-21 17:51:00,2.01999,2.01999,2.01958,2.01986,54000000.0
2008-05-21 17:52:00,2.0196,2.01984,2.0196,2.01984,51000000.0
2008-05-21 17:53:00,2.01964,2.01967,2.0196,2.0196,42000000.0
2008-05-21 17:54:00,2.01958,2.01976,2.01958,2.01976,32000000.0
2008-05-21 17:55:00,2.01995,2.02008,2.01995,2.01995,32000000.0
2008-05-21 17:56:00,2.01963,2.01973,2.01954,2.01954,47000000.0
2008-05-21 17:57:00,2.01954,2.02011,2.01954,2.02011,34000000.0
2008-05-21 17:58:00,2.02021,2.02021,2.01988,2.02003,44000000.0
2008-05-21 17:59:00,2.02014,2.02026,2.02013,2.02026,39000000.0
2008-05-21 18:00:00,2.0202,2.02024,2.01989,2.02004,32000000.0
2008-05-21 18:01:00,2.01986,2.01986,2.01974,2.01979,52000000.0
2008-05-21 18:02:00,2.01992,2.02013,2.0199,2.0199,30000000.0
2008-05-21 18:03:00,2.01973,2.01973,2.01953,2.01956,38000000.0
2008-05-21 18:04:00,2.0195,2.01958,2.0195,2.01954,38000000.0
2008-05-21 18:05:00,2.01954,2.01974,2.0194,2.01943,36000000.0
2008-05-21 18:06:00,2.01944,2.01974,2.01944,2.01946,32000000.0
2008-05-21 18:07:00,2.01937,2.01947,2.01934,2.0194,38000000.0
2008-05-21 18:08:00,2.01948,2.0196,2.01948,2.01952,56000000.0
2008-05-21 18:09:00,2.01946,2.0196,2.01946,2.0196,34000000.0
2008-05-21 18:10:00,2.01954,2.01954,2.01907,2.01912,26000000.0
2008-05-21 18:11:00,2.019,2.01904,2.01892,2.01895,34000000.0
2008-05-21 18:12:00,2.0189,2.01892,2.01881,2.01881,24000000.0
2008-05-21 18:13:00,2.01882,2.01915,2.01882,2.01915,30000000.0
2008-05-21 18:14:00,2.01937,2.02023,2.01925,2.02023,22000000.0
2008-05-21 18:15:00,2.02034,2.02034,2.02013,2.02031,21000000.0
2008-05-21 18:16:00,2.02005,2.02087,2.02002,2.02087,66000000.0
2008-05-21 18:17:00,2.021,2.021,2.02073,2.02099,60000000.0
2008-05-21 18:18:00,2.02076,2.02076,2.02055,2.02055,33000000.0
2008-05-21 18:19:00,2.02037,2.02059,2.02036,2.02052,46000000.0
2008-05-21 18:20:00,2.02066,2.02084,2.02066,2.02082,61000000.0
2008-05-21 18:21:00,2.02092,2.02153,2.02092,2.02153,37000000.0
2008-05-21 18:22:00,2.02189,2.02206,2.02184,2.0219,49000000.0
2008-05-21 18:23:00,2.02195,2.02212,2.02186,2.022,34000000.0
2008-05-21 18:24:00,2.02227,2.02227,2.02158,2.02169,47000000.0
2008-05-21 18:25:00,2.02219,2.02221,2.02143,2.02165,31000000.0
2008-05-21 18:26:00,2.0219,2.02218,2.0214,2.02218,43000000.0
2008-05-21 18:27:00,2.02247,2.02247,2.02204,2.02204,35000000.0
2008-05-21 18:28:00,2.02204,2.02204,2.02183,2.0219,18000000.0
2008-05-21 18:29:00,2.02196,2.02198,2.02189,2.02197,24000000.0
2008-05-21 18:30:00,2.02212,2.02221,2.02192,2.02192,32000000.0
2008-05-21 18:31:00,2.02183,2.02184,2.02153,2.02172,46000000.0
2008-05-21 18:32:00,2.02115,2.02137,2.02109,2.02133,55000000.0
2008-05-21 18:33:00,2.02133,2.02133,2.02109,2.02109,29000000.0
2008-05-21 18:34:00,2.0213,2.0213,2.021,2.02122,32000000.0
2008-05-21 18:35:00,2.02162,2.02178,2.02133,2.02135,47000000.0
2008-05-21 18:36:00,2.02123,2.02126,2.02109,2.02115,65000000.0
2008-05-21 18:37:00,2.02115,2.02115,2.02086,2.02115,63000000.0
2008-05-21 18:38:00,2.02118,2.02118,2.02095,2.02097,61000000.0
2008-05-21 18:39:00,2.02104,2.02114,2.02099,2.02099,37000000.0
2008-05-21 18:40:00,2.02108,2.02112,2.02085,2.02104,52000000.0
2008-05-21 18:41:00,2.02107,2.02107,2.0208,2.02097,68000000.0
2008-05-21 18:42:00,2.02079,2.02081,2.02058,2.02061,40000000.0
2008-05-21 18:43:00,2.0202,2.0202,2.0199,2.0199,39000000.0
2008-05-21 18:44:00,2.01989,2.0201,2.01921,2.0201,33000000.0
2008-05-21 18:45:00,2.01977,2.0198,2.01966,2.0198,57000000.0
2008-05-21 18:46:00,2.01996,2.02026,2.01951,2.01962,61000000.0
2008-05-21 18:47:00,2.01998,2.01998,2.01992,2.01992,41000000.0
2008-05-21 18:48:00,2.01966,2.01966,2.01933,2.01933,26000000.0
2008-05-21 18:49:00,2.01936,2.01945,2.01928,2.0194,31000000.0
2008-05-21 18:50:00,2.01943,2.01947,2.0193,2.01947,37000000.0
2008-05-21 18:51:00,2.01945,2.01962,2.01945,2.01962,17000000.0
2008-05-21 18:52:00,2.01956,2.01956,2.01934,2.01949,33000000.0
2008-05-21 18:53:00,2.01962,2.01973,2.01936,2.01973,31000000.0
2008-05-21 18:54:00,2.01982,2.01992,2.01971,2.01992,11000000.0
2008-05-21 18:55:00,2.01983,2.01987,2.01962,2.01969,22000000.0
2008-05-21 18:56:00,2.01955,2.01957,2.01913,2.01913,16000000.0
2008-05-21 18:57:00,2.01915,2.01951,2.01915,2.01951,15000000.0
2008-05-21 18:58:00,2.01946,2.01954,2.01946,2.01954,19000000.0
2008-05-21 18:59:00,2.01958,2.01968,2.01956,2.01968,26000000.0
2008-05-21 19:00:00,2.01973,2.02,2.01971,2.01999,12000000.0
2008-05-21 19:01:00,2.01954,2.01965,2.01949,2.01951,18000000.0
2008-05-21 19:02:00,2.01935,2.01958,2.01928,2.01958,23000000.0
2008-05-21 19:03:00,2.01986,2.01998,2.01977,2.01996,21000000.0
2008-05-21 19:04:00,2.01949,2.01963,2.01941,2.01944,55000000.0
2008-05-21 19:05:00,2.01948,2.02044,2.01948,2.02044,42000000.0
2008-05-21 19:06:00,2.02059,2.02084,2.02053,2.02084,63000000.0
2008-05-21 19:07:00,2.02105,2.0214,2.02105,2.0214,39000000.0
2008-05-21 19:08:00,2.02154,2.02164,2.0214,2.0214,32000000.0
2008-05-21 19:09:00,2.02126,2.02126,2.02091,2.02119,56000000.0
2008-05-21 19:10:00,2.02122,2.0213,2.02111,2.02114,27000000.0
2008-05-21 19:11:00,2.02082,2.02082,2.02052,2.02052,36000000.0
2008-05-21 19:12:00,2.02033,2.02033,2.0198,2.01984,25000000.0
2008-05-21 19:13:00,2.02018,2.02042,2.02018,2.02042,23000000.0
2008-05-21 19:14:00,2.02036,2.02036,2.02,2.02,37000000.0
2008-05-21 19:15:00,2.01996,2.0203,2.01996,2.02026,17000000.0
2008-05-21 19:16:00,2.02025,2.021,2.02025,2.021,23000000.0
2008-05-21 19:17:00,2.02135,2.02136,2.02105,2.02106,17000000.0
2008-05-21 19:18:00,2.02113,2.02155,2.02113,2.02155,30000000.0
2008-05-21 19:19:00,2.0217,2.02301,2.0217,2.02301,36000000.0
2008-05-21 19:20:00,2.0231,2.02317,2.02306,2.02317,23000000.0
2008-05-21 19:21:00,2.02312,2.02312,2.02304,2.0231,21000000.0
2008-05-21 19:22:00,2.02312,2.02324,2.02255,2.02255,25000000.0
2008-05-21 19:23:00,2.02315,2.02333,2.02315,2.02319,12000000.0
2008-05-21 19:24:00,2.02297,2.02297,2.02196,2.02196,39000000.0
2008-05-21 19:25:00,2.02198,2.02215,2.02189,2.02213,49000000.0
2008-05-21 19:26:00,2.02229,2.02231,2.02215,2.02215,48000000.0
2008-05-21 19:27:00,2.02223,2.02291,2.02223,2.02291,51000000.0
2008-05-21 19:28:00,2.02293,2.02293,2.02248,2.02255,40000000.0
2008-05-21 19:29:00,2.02233,2.02251,2.02223,2.02239,28000000.0
2008-05-21 19:30:00,2.02271,2.02298,2.02237,2.02237,32000000.0
2008-05-21 19:31:00,2.02226,2.02255,2.02223,2.02223,28000000.0
2008-05-21 19:32:00,2.02245,2.02264,2.02244,2.02252,31000000.0
2008-05-21 19:33:00,2.02263,2.02271,2.02259,2.0226,14000000.0
2008-05-21 19:34:00,2.02281,2.0229,2.02262,2.02285,49000000.0
2008-05-21 19:35:00,2.02273,2.02274,2.02255,2.02273,28000000.0
2008-05-21 19:36:00,2.02262,2.02266,2.02257,2.02258,16000000.0
2008-05-21 19:37:00,2.02248,2.02251,2.02233,2.02247,26000000.0
2008-05-21 19:38:00,2.02249,2.02252,2.02245,2.02249,18000000.0
2008-05-21 19:39:00,2.02261,2.02277,2.02257,2.02277,13000000.0
2008-05-21 19:40:00,2.02267,2.02281,2.0226,2.02278,16000000.0
2008-05-21 19:41:00,2.0227,2.02291,2.0227,2.02291,17000000.0
2008-05-21 19:42:00,2.02276,2.02294,2.02276,2.02289,19000000.0
2008-05-21 19:43:00,2.02272,2.02272,2.02236,2.02237,21000000.0
2008-05-21 19:44:00,2.02243,2.02244,2.02232,2.02243,21000000.0
2008-05-21 19:45:00,2.02316,2.02326,2.02298,2.0231,33000000.0
2008-05-21 19:46:00,2.02301,2.02341,2.02301,2.02341,18000000.0
2008-05-21 19:47:00,2.02325,2.02325,2.02317,2.0232,22000000.0
2008-05-21 19:48:00,2.02325,2.02345,2.02322,2.02328,18000000.0
2008-05-21 19:49:00,2.02339,2.02359,2.02339,2.02347,27000000.0
2008-05-21 19:50:00,2.0236,2.0236,2.02334,2.02335,23000000.0
2008-05-21 19:51:00,2.02322,2.02324,2.02305,2.02305,25000000.0
2008-05-21 19:52:00,2.02304,2.02313,2.023,2.023,15000000.0
2008-05-21 19:53:00,2.02291,2.02292,2.02284,2.02289,21000000.0
2008-05-21 19:54:00,2.0229,2.02291,2.02288,2.02288,9000000.0
2008-05-21 19:55:00,2.0228,2.02284,2.02256,2.02282,30000000.0
2008-05-21 19:56:00,2.0228,2.02301,2.02252,2.02252,20000000.0
2008-05-21 19:57:00,2.02243,2.02243,2.02144,2.02144,12000000.0
2008-05-21 19:58:00,2.02171,2.02171,2.02137,2.02139,13000000.0
2008-05-21 19:59:00,2.02149,2.02159,2.02138,2.02138,31000000.0
2008-05-21 20:00:00,2.02089,2.0227,2.02078,2.0227,23000000.0
2008-05-21 20:01:00,2.02304,2.02375,2.02293,2.02375,13000000.0
2008-05-21 20:02:00,2.02301,2.02301,2.02206,2.02228,20000000.0
2008-05-21 20:03:00,2.02283,2.02415,2.02283,2.02415,18000000.0
2008-05-21 20:04:00,2.02294,2.02294,2.02235,2.02248,27000000.0
2008-05-21 20:05:00,2.02292,2.02314,2.0225,2.0225,23000000.0
2008-05-21 20:06:00,2.02244,2.02298,2.02237,2.02298,13000000.0
2008-05-21 20:07:00,2.02279,2.02313,2.02262,2.02289,29000000.0
2008-05-21 20:08:00,2.02231,2.02269,2.02231,2.02235,15000000.0
2008-05-21 20:09:00,2.02233,2.0238,2.02233,2.02375,17000000.0
2008-05-21 20:10:00,2.02388,2.02434,2.0238,2.02434,20000000.0
2008-05-21 20:11:00,2.02479,2.02574,2.02479,2.02574,10000000.0
2008-05-21 20:12:00,2.02582,2.0259,2.02552,2.02552,15000000.0
2008-05-21 20:13:00,2.0255,2.02586,2.0255,2.02583,17000000.0
2008-05-21 20:14:00,2.02596,2.02614,2.02521,2.02521,15000000.0
2008-05-21 20:15:00,2.02492,2.02505,2.02485,2.02505,10000000.0
2008-05-21 20:16:00,2.02531,2.02575,2.02531,2.02564,22000000.0
2008-05-21 20:17:00,2.02533,2.02533,2.02491,2.02496,17000000.0
2008-05-21 20:18:00,2.02504,2.02509,2.02486,2.02492,24000000.0
2008-05-21 20:19:00,2.02475,2.02528,2.02475,2.02502,9000000.0
2008-05-21 20:20:00,2.02465,2.02478,2.02459,2.02471,14000000.0
2008-05-21 20:21:00,2.02529,2.0259,2.02529,2.0259,7000000.0
2008-05-21 20:22:00,2.0259,2.02594,2.02576,2.02586,12000000.0
2008-05-21 20:23:00,2.02591,2.02624,2.02576,2.02624,8000000.0
2008-05-21 20:24:00,2.02585,2.02602,2.02555,2.0258,15000000.0
2008-05-21 20:25:00,2.0258,2.02643,2.0258,2.02602,16000000.0
2008-05-21 20:26:00,2.02575,2.02575,2.02461,2.02461,22000000.0
2008-05-21 20:27:00,2.02457,2.02499,2.02442,2.02499,11000000.0
2008-05-21 20:28:00,2.02467,2.02476,2.02452,2.02476,7000000.0
2008-05-21 20:29:00,2.02473,2.02547,2.02473,2.02524,20000000.0
2008-05-21 20:30:00,2.0255,2.02596,2.0255,2.02588,27000000.0
2008-05-21 20:31:00,2.02593,2.02619,2.02593,2.02619,17000000.0
2008-05-21 20:32:00,2.02616,2.02648,2.02616,2.02617,20000000.0
2008-05-21 20:33:00,2.02556,2.02556,2.02488,2.02527,14000000.0
2008-05-21 20:34:00,2.02557,2.02601,2.02557,2.02572,28000000.0
2008-05-21 20:35:00,2.02566,2.02625,2.02566,2.02625,23000000.0
2008-05-21 20:36:00,2.02642,2.02642,2.02585,2.02585,11000000.0
2008-05-21 20:37:00,2.02559,2.02614,2.02559,2.02614,7000000.0
2008-05-21 20:38:00,2.02662,2.02664,2.02643,2.02647,10000000.0
2008-05-21 20:39:00,2.02551,2.02582,2.02551,2.02569,9000000.0
2008-05-21 20:40:00,2.02553,2.02569,2.02542,2.02542,7000000.0
2008-05-21 20:41:00,2.02552,2.02613,2.02552,2.02613,8000000.0
2008-05-21 20:42:00,2.02633,2.02633,2.02609,2.02611,15000000.0
2008-05-21 20:43:00,2.02653,2.02666,2.02622,2.02639,12000000.0
2008-05-21 20:44:00,2.02687,2.02739,2.02687,2.02739,7000000.0
2008-05-21 20:45:00,2.02736,2.02737,2.02717,2.02725,12000000.0
2008-05-21 20:46:00,2.02726,2.0273,2.02704,2.0271,9000000.0
2008-05-21 20:47:00,2.02691,2.02803,2.02691,2.02803,11000000.0
2008-05-21 20:48:00,2.02814,2.02814,2.02798,2.02798,11000000.0
2008-05-21 20:49:00,2.0279,2.02806,2.0279,2.02795,18000000.0
2008-05-21 20:50:00,2.02789,2.02794,2.02782,2.02782,7000000.0
2008-05-21 20:51:00,2.02771,2.02803,2.02771,2.02803,18000000.0
2008-05-21 20:52:00,2.02859,2.02866,2.02825,2.02862,15000000.0
2008-05-21 20:53:00,2.02872,2.02931,2.02872,2.02896,8000000.0
2008-05-21 20:54:00,2.02917,2.02935,2.02906,2.02907,10000000.0
2008-05-21 20:55:00,2.02892,2.02892,2.02881,2.02881,8000000.0
2008-05-21 20:56:00,2.02887,2.02921,2.02863,2.02921,8000000.0
2008-05-21 20:57:00,2.02926,2.03089,2.02926,2.03089,18000000.0
2008-05-21 20:58:00,2.031,2.03149,2.031,2.03149,14000000.0
2008-05-21 20:59:00,2.03146,2.03149,2.03115,2.03149,8000000.0
2008-05-21 21:00:00,2.03149,2.03149,2.03109,2.03129,11000000.0
2008-05-21 21:01:00,2.03111,2.03153,2.03088,2.03153,16000000.0
2008-05-21 21:02:00,2.03144,2.03151,2.03134,2.03134,5000000.0
2008-05-21 21:03:00,2.03155,2.03167,2.03152,2.03152,13000000.0
2008-05-21 21:04:00,2.03119,2.03124,2.03104,2.03124,8000000.0
2008-05-21 21:05:00,2.03156,2.03193,2.03156,2.03193,11000000.0
2008-05-21 21:06:00,2.03211,2.03261,2.03211,2.03261,8000000.0
2008-05-21 21:07:00,2.03312,2.03347,2.03312,2.03316,7000000.0
2008-05-21 21:08:00,2.03264,2.03286,2.03264,2.03275,11000000.0
2008-05-21 21:09:00,2.03237,2.03237,2.03226,2.03226,9000000.0
2008-05-21 21:10:00,2.03207,2.03221,2.03198,2.03217,9000000.0
2008-05-21 21:11:00,2.03216,2.03226,2.03205,2.03205,8000000.0
2008-05-21 21:12:00,2.03187,2.03209,2.03186,2.03209,5000000.0
2008-05-21 21:13:00,2.03249,2.03255,2.03248,2.03249,8000000.0
2008-05-21 21:14:00,2.03237,2.03239,2.03229,2.03235,8000000.0
2008-05-21 21:15:00,2.03202,2.03203,2.03173,2.03173,11000000.0
2008-05-21 21:16:00,2.03179,2.03205,2.03179,2.03185,9000000.0
2008-05-21 21:17:00,2.03195,2.0322,2.03177,2.0322,7000000.0
2008-05-21 21:18:00,2.03223,2.03235,2.03221,2.03223,7000000.0
2008-05-21 21:19:00,2.03198,2.03212,2.03194,2.03197,7000000.0
2008-05-21 21:20:00,2.03201,2.03213,2.03199,2.03202,12000000.0
2008-05-21 21:21:00,2.03194,2.03209,2.03179,2.03203,8000000.0
2008-05-21 21:22:00,2.03187,2.03203,2.03187,2.03203,7000000.0
2008-05-21 21:23:00,2.03194,2.03231,2.03194,2.03231,10000000.0
2008-05-21 21:24:00,2.03239,2.03239,2.03231,2.03232,8000000.0
2008-05-21 21:25:00,2.03238,2.03238,2.03222,2.03222,9000000.0
2008-05-21 21:26:00,2.03213,2.03213,2.03208,2.03208,17000000.0
2008-05-21 21:27:00,2.03242,2.03246,2.03222,2.03246,31000000.0
2008-05-21 21:28:00,2.03246,2.03248,2.03236,2.03242,20000000.0
2008-05-21 21:29:00,2.03237,2.0324,2.03234,2.03239,11000000.0
2008-05-21 21:30:00,2.03239,2.0324,2.03235,2.03236,9000000.0
2008-05-21 21:31:00,2.03236,2.03253,2.03233,2.03233,7000000.0
2008-05-21 21:32:00,2.0324,2.03259,2.03239,2.03259,8000000.0
2008-05-21 21:33:00,2.03264,2.03268,2.03261,2.03263,7000000.0
2008-05-21 21:34:00,2.03262,2.03266,2.03256,2.03256,10000000.0
2008-05-21 21:35:00,2.0326,2.0326,2.03247,2.03258,11000000.0
2008-05-21 21:36:00,2.03267,2.03271,2.03253,2.03253,11000000.0
2008-05-21 21:37:00,2.03256,2.03269,2.03252,2.03257,11000000.0
2008-05-21 21:38:00,2.03252,2.03252,2.03206,2.03217,26000000.0
2008-05-21 21:39:00,2.03212,2.03225,2.03206,2.03211,18000000.0
2008-05-21 21:40:00,2.0323,2.03246,2.03218,2.03218,12000000.0
2008-05-21 21:41:00,2.03238,2.0327,2.03238,2.0327,13000000.0
2008-05-21 21:42:00,2.03233,2.03238,2.03212,2.03215,7000000.0
2008-05-21 21:43:00,2.03225,2.03241,2.03225,2.03231,11000000.0
2008-05-21 21:44:00,2.03241,2.03258,2.03235,2.03258,18000000.0
2008-05-21 21:45:00,2.03277,2.03277,2.03254,2.03254,10000000.0
2008-05-21 21:46:00,2.0325,2.03278,2.03232,2.03246,15000000.0
2008-05-21 21:47:00,2.03188,2.03188,2.03159,2.03184,10000000.0
2008-05-21 21:48:00,2.03184,2.03185,2.03162,2.03162,7000000.0
2008-05-21 21:49:00,2.03198,2.03202,2.03194,2.03202,8000000.0
2008-05-21 21:50:00,2.03219,2.03243,2.03219,2.03243,10000000.0
2008-05-21 21:51:00,2.03298,2.03362,2.03298,2.03351,8000000.0
2008-05-21 21:52:00,2.03401,2.03403,2.0337,2.03373,10000000.0
2008-05-21 21:53:00,2.03378,2.03397,2.03368,2.03368,8000000.0
2008-05-21 21:54:00,2.0338,2.0338,2.03345,2.03345,9000000.0
2008-05-21 21:55:00,2.03338,2.03338,2.03328,2.03336,11000000.0
2008-05-21 21:56:00,2.03343,2.03363,2.03343,2.03363,6000000.0
2008-05-21 21:57:00,2.03344,2.03354,2.03333,2.03348,13000000.0
2008-05-21 21:58:00,2.03348,2.03349,2.03327,2.03327,16000000.0
2008-05-21 21:59:00,2.03343,2.03361,2.0334,2.03341,25000000.0
2008-05-21 22:00:00,2.0332,2.0332,2.03287,2.03287,12000000.0
2008-05-21 22:01:00,2.0329,2.0329,2.03281,2.03282,19000000.0
2008-05-21 22:02:00,2.03241,2.03241,2.03203,2.03203,11000000.0
2008-05-21 22:03:00,2.03207,2.03224,2.03205,2.03224,33000000.0
2008-05-21 22:04:00,2.03232,2.0325,2.03223,2.0323,11000000.0
2008-05-21 22:05:00,2.03237,2.03257,2.03237,2.03257,16000000.0
2008-05-21 22:06:00,2.03252,2.03262,2.03252,2.03261,8000000.0
2008-05-21 22:07:00,2.0326,2.03288,2.0326,2.03288,15000000.0
2008-05-21 22:08:00,2.03293,2.03319,2.03293,2.03319,30000000.0
2008-05-21 22:09:00,2.03326,2.03337,2.03326,2.03337,13000000.0
2008-05-21 22:10:00,2.03333,2.03338,2.03153,2.0333,6000000.0
2008-05-21 22:11:00,2.03318,2.03318,2.03304,2.03304,11000000.0
2008-05-21 22:12:00,2.033,2.03311,2.033,2.03311,15000000.0
2008-05-21 22:13:00,2.03312,2.03329,2.03312,2.03329,10000000.0
2008-05-21 22:14:00,2.03327,2.0334,2.03327,2.03335,13000000.0
2008-05-21 22:15:00,2.03343,2.03343,2.03338,2.03338,9000000.0
2008-05-21 22:16:00,2.03349,2.03355,2.03343,2.03355,8000000.0
2008-05-21 22:17:00,2.03343,2.03344,2.03339,2.03339,16000000.0
2008-05-21 22:18:00,2.03357,2.03357,2.03294,2.03294,9000000.0
2008-05-21 22:19:00,2.03283,2.03283,2.03222,2.03222,9000000.0
2008-05-21 22:20:00,2.03215,2.03233,2.03187,2.03222,7000000.0
2008-05-21 22:21:00,2.03192,2.03204,2.03188,2.03204,11000000.0
2008-05-21 22:22:00,2.03209,2.03221,2.03206,2.03206,11000000.0
2008-05-21 22:24:00,2.03202,2.03217,2.03201,2.03201,10000000.0
2008-05-21 22:25:00,2.03197,2.03197,2.03169,2.03169,8000000.0
2008-05-21 22:26:00,2.03171,2.03173,2.0317,2.0317,8000000.0
2008-05-21 22:27:00,2.03176,2.03187,2.03174,2.03187,10000000.0
2008-05-21 22:28:00,2.03188,2.032,2.03176,2.03176,10000000.0
2008-05-21 22:29:00,2.0318,2.03201,2.0318,2.03201,7000000.0
2008-05-21 22:30:00,2.03209,2.03232,2.03209,2.03229,11000000.0
2008-05-21 22:31:00,2.03239,2.03241,2.03234,2.03241,22000000.0
2008-05-21 22:32:00,2.03258,2.03258,2.03194,2.03195,7000000.0
2008-05-21 22:33:00,2.03156,2.03163,2.03124,2.03124,38000000.0
2008-05-21 22:34:00,2.03115,2.03124,2.03086,2.03104,47000000.0
2008-05-21 22:35:00,2.03092,2.03092,2.03052,2.03052,27000000.0
2008-05-21 22:36:00,2.03062,2.03062,2.03008,2.03008,26000000.0
2008-05-21 22:37:00,2.02937,2.02982,2.02928,2.02982,28000000.0
2008-05-21 22:38:00,2.03014,2.03095,2.03014,2.03095,15000000.0
2008-05-21 22:39:00,2.03111,2.03111,2.03086,2.03091,11000000.0
2008-05-21 22:40:00,2.03099,2.03099,2.03034,2.03034,9000000.0
2008-05-21 22:41:00,2.03086,2.03115,2.03086,2.03115,16000000.0
2008-05-21 22:42:00,2.03101,2.03143,2.03101,2.03127,9000000.0
2008-05-21 22:43:00,2.03133,2.03149,2.03133,2.03145,11000000.0
2008-05-21 22:44:00,2.03133,2.0316,2.03133,2.03159,8000000.0
2008-05-21 22:45:00,2.03159,2.03161,2.03155,2.03156,12000000.0
2008-05-21 22:46:00,2.03156,2.03173,2.03156,2.03168,9000000.0
2008-05-21 22:47:00,2.03168,2.03168,2.0316,2.03167,16000000.0
2008-05-21 22:48:00,2.03178,2.03189,2.0317,2.03176,11000000.0
2008-05-21 22:49:00,2.03186,2.03186,2.03174,2.03177,12000000.0
2008-05-21 22:50:00,2.03191,2.032,2.03191,2.032,16000000.0
2008-05-21 22:51:00,2.03146,2.0315,2.03124,2.03124,10000000.0
2008-05-21 22:52:00,2.03132,2.03184,2.03132,2.03184,10000000.0
2008-05-21 22:53:00,2.03185,2.03193,2.03184,2.03193,8000000.0
2008-05-21 22:54:00,2.03196,2.03208,2.03188,2.03208,5000000.0
2008-05-21 22:55:00,2.03221,2.03245,2.03221,2.03245,9000000.0
2008-05-21 22:56:00,2.03266,2.03276,2.03266,2.03276,8000000.0
2008-05-21 22:57:00,2.03282,2.03294,2.03282,2.03288,7000000.0
2008-05-21 22:58:00,2.03262,2.03262,2.03185,2.03185,7000000.0
2008-05-21 22:59:00,2.03184,2.03201,2.03171,2.03201,9000000.0
2008-05-21 23:00:00,2.03163,2.03163,2.02997,2.03022,12000000.0
2008-05-21 23:01:00,2.0301,2.03032,2.02998,2.02998,9000000.0
2008-05-21 23:02:00,2.03039,2.03069,2.03039,2.03069,3000000.0
2008-05-21 23:03:00,2.03086,2.03111,2.03086,2.03111,12000000.0
2008-05-21 23:04:00,2.03122,2.03147,2.03082,2.03082,5000000.0
2008-05-21 23:05:00,2.03058,2.03089,2.03058,2.03089,11000000.0
2008-05-21 23:06:00,2.03091,2.03091,2.03071,2.03071,8000000.0
2008-05-21 23:07:00,2.03093,2.03093,2.03051,2.03067,8000000.0
2008-05-21 23:08:00,2.03081,2.03081,2.03074,2.03074,15000000.0
2008-05-21 23:09:00,2.03088,2.03088,2.03074,2.03074,7000000.0
2008-05-21 23:10:00,2.03042,2.03042,2.03007,2.03007,8000000.0
2008-05-21 23:11:00,2.02995,2.02995,2.02982,2.02984,7000000.0
2008-05-21 23:12:00,2.02984,2.02984,2.02962,2.02974,8000000.0
2008-05-21 23:13:00,2.02971,2.0298,2.02965,2.02965,7000000.0
2008-05-21 23:14:00,2.0296,2.02975,2.02946,2.02955,9000000.0
2008-05-21 23:15:00,2.02964,2.02971,2.02962,2.02971,8000000.0
2008-05-21 23:16:00,2.02981,2.02985,2.02981,2.02981,9000000.0
2008-05-21 23:17:00,2.02982,2.02991,2.02982,2.02991,11000000.0
2008-05-21 23:18:00,2.03018,2.03043,2.03018,2.03043,9000000.0
2008-05-21 23:19:00,2.03059,2.0307,2.03024,2.0307,6000000.0
2008-05-21 23:20:00,2.03038,2.03047,2.03032,2.03047,8000000.0
2008-05-21 23:21:00,2.03026,2.03049,2.03024,2.03049,7000000.0
2008-05-21 23:22:00,2.03048,2.03071,2.03048,2.03071,7000000.0
2008-05-21 23:23:00,2.03098,2.03108,2.03085,2.03092,7000000.0
2008-05-21 23:24:00,2.03089,2.03123,2.03089,2.03113,9000000.0
2008-05-21 23:25:00,2.03034,2.03088,2.03034,2.03036,10000000.0
2008-05-21 23:26:00,2.0306,2.03079,2.03021,2.03027,11000000.0
2008-05-21 23:27:00,2.03125,2.0315,2.03125,2.0315,8000000.0
2008-05-21 23:28:00,2.03117,2.03117,2.03104,2.03104,8000000.0
2008-05-21 23:29:00,2.03099,2.03099,2.03038,2.03083,25000000.0
2008-05-21 23:30:00,2.03106,2.03114,2.03106,2.03114,16000000.0
2008-05-21 23:31:00,2.03099,2.03099,2.03073,2.03073,14000000.0
2008-05-21 23:32:00,2.03086,2.03113,2.03081,2.03097,9000000.0
2008-05-21 23:33:00,2.03099,2.03102,2.03095,2.03095,8000000.0
2008-05-21 23:34:00,2.03051,2.03079,2.03039,2.03079,9000000.0
2008-05-21 23:35:00,2.03103,2.03108,2.03102,2.03106,12000000.0
2008-05-21 23:36:00,2.03103,2.03129,2.03097,2.03129,9000000.0
2008-05-21 23:37:00,2.03085,2.03085,2.0299,2.03024,8000000.0
2008-05-21 23:38:00,2.03041,2.03041,2.03027,2.03041,7000000.0
2008-05-21 23:39:00,2.03034,2.03034,2.03009,2.03014,11000000.0
2008-05-21 23:40:00,2.02996,2.03018,2.02981,2.02987,21000000.0
2008-05-21 23:41:00,2.03006,2.03006,2.02983,2.02992,8000000.0
2008-05-21 23:42:00,2.02993,2.03009,2.02981,2.03009,19000000.0
2008-05-21 23:43:00,2.03001,2.03001,2.02986,2.02986,8000000.0
2008-05-21 23:44:00,2.02986,2.03013,2.02986,2.03006,8000000.0
2008-05-21 23:45:00,2.02973,2.02973,2.02932,2.02932,7000000.0
2008-05-21 23:46:00,2.02965,2.02965,2.0295,2.0295,8000000.0
2008-05-21 23:48:00,2.03016,2.03023,2.03013,2.03019,8000000.0
2008-05-21 23:49:00,2.02994,2.02994,2.02936,2.02936,9000000.0
2008-05-21 23:50:00,2.02936,2.02995,2.02936,2.0299,8000000.0
2008-05-21 23:51:00,2.03041,2.03041,2.03017,2.03017,10000000.0
2008-05-21 23:52:00,2.03012,2.03015,2.0301,2.03014,7000000.0
2008-05-21 23:53:00,2.02937,2.0296,2.02937,2.02953,10000000.0
2008-05-21 23:54:00,2.02952,2.02988,2.02952,2.02952,7000000.0
2008-05-21 23:55:00,2.02998,2.0302,2.02998,2.0302,9000000.0
2008-05-21 23:56:00,2.03019,2.03039,2.02998,2.03002,12000000.0
2008-05-21 23:57:00,2.03003,2.03008,2.0298,2.03,25000000.0
2008-05-21 23:58:00,2.03,2.03,2.02978,2.02978,8000000.0
2008-05-21 23:59:00,2.02999,2.03001,2.02972,2.02991,18000000.0
2008-05-22 00:00:00,2.02997,2.03007,2.02988,2.02988,7000000.0
2008-05-22 00:01:00,2.0301,2.0301,2.02975,2.02977,8000000.0
2008-05-22 00:02:00,2.02951,2.02951,2.02896,2.02896,9000000.0
2008-05-22 00:03:00,2.02902,2.02911,2.02902,2.0291,12000000.0
2008-05-22 00:04:00,2.02927,2.02936,2.02924,2.02934,10000000.0
2008-05-22 00:05:00,2.02957,2.0297,2.02934,2.02953,9000000.0
2008-05-22 00:06:00,2.02936,2.02936,2.02924,2.02933,8000000.0
2008-05-22 00:07:00,2.0295,2.02962,2.02936,2.02962,9000000.0
2008-05-22 00:08:00,2.02948,2.02949,2.0293,2.0293,8000000.0
2008-05-22 00:09:00,2.02936,2.0295,2.02915,2.0295,6000000.0
2008-05-22 00:10:00,2.02966,2.02966,2.02954,2.02956,23000000.0
2008-05-22 00:11:00,2.02978,2.02988,2.02971,2.02987,11000000.0
2008-05-22 00:12:00,2.03007,2.03069,2.03007,2.03069,9000000.0
2008-05-22 00:13:00,2.03054,2.03054,2.03026,2.03047,8000000.0
2008-05-22 00:14:00,2.03048,2.03072,2.03048,2.03067,7000000.0
2008-05-22 00:15:00,2.03064,2.03077,2.03062,2.03076,7000000.0
2008-05-22 00:16:00,2.03034,2.0305,2.03016,2.03016,9000000.0
2008-05-22 00:17:00,2.0302,2.03061,2.0302,2.0304,8000000.0
2008-05-22 00:18:00,2.03019,2.03019,2.0299,2.0299,8000000.0
2008-05-22 00:19:00,2.03001,2.03008,2.02996,2.03005,6000000.0
2008-05-22 00:20:00,2.03,2.03024,2.03,2.03004,10000000.0
2008-05-22 00:21:00,2.0294,2.0294,2.0293,2.02937,8000000.0
2008-05-22 00:22:00,2.03002,2.03013,2.02964,2.03004,8000000.0
2008-05-22 00:23:00,2.03014,2.03015,2.03,2.03005,7000000.0
2008-05-22 00:24:00,2.03012,2.03024,2.02996,2.03024,8000000.0
2008-05-22 00:25:00,2.03006,2.03006,2.02996,2.03001,11000000.0
2008-05-22 00:26:00,2.02991,2.03023,2.02958,2.03023,7000000.0
2008-05-22 00:27:00,2.02999,2.02999,2.02985,2.0299,10000000.0
2008-05-22 00:28:00,2.03012,2.0303,2.02977,2.02977,8000000.0
2008-05-22 00:29:00,2.02992,2.03065,2.02992,2.03026,10000000.0
2008-05-22 00:30:00,2.02963,2.03016,2.02947,2.03016,8000000.0
2008-05-22 00:31:00,2.03045,2.03055,2.03045,2.03055,7000000.0
2008-05-22 00:32:00,2.03059,2.03063,2.03041,2.03056,7000000.0
2008-05-22 00:33:00,2.03066,2.03077,2.03065,2.03077,9000000.0
2008-05-22 00:34:00,2.03082,2.03082,2.03069,2.03074,23000000.0
2008-05-22 00:35:00,2.03079,2.03089,2.03071,2.03071,7000000.0
2008-05-22 00:36:00,2.03075,2.03077,2.03048,2.03048,9000000.0
2008-05-22 00:37:00,2.02819,2.03026,2.02819,2.03026,8000000.0
2008-05-22 00:38:00,2.03041,2.03057,2.03032,2.03032,7000000.0
2008-05-22 00:39:00,2.03027,2.03047,2.03027,2.03047,7000000.0
2008-05-22 00:40:00,2.03029,2.03035,2.02983,2.02983,7000000.0
2008-05-22 00:41:00,2.02974,2.03012,2.02974,2.03008,10000000.0
2008-05-22 00:42:00,2.03043,2.03065,2.03038,2.03065,8000000.0
2008-05-22 00:43:00,2.03061,2.03071,2.03057,2.03062,5000000.0
2008-05-22 00:44:00,2.0307,2.03082,2.03023,2.0307,11000000.0
2008-05-22 00:45:00,2.03076,2.03094,2.03068,2.03088,16000000.0
2008-05-22 00:46:00,2.03087,2.03087,2.03049,2.03049,10000000.0
2008-05-22 00:47:00,2.03013,2.03013,2.02978,2.02978,7000000.0
2008-05-22 00:48:00,2.03046,2.03055,2.03037,2.03055,8000000.0
2008-05-22 00:49:00,2.03037,2.03037,2.02992,2.02992,10000000.0
2008-05-22 00:50:00,2.0298,2.02993,2.0298,2.02991,10000000.0
2008-05-22 00:51:00,2.02995,2.03007,2.02979,2.03007,8000000.0
2008-05-22 00:52:00,2.03032,2.03032,2.02996,2.02996,7000000.0
2008-05-22 00:53:00,2.03014,2.03023,2.02993,2.03002,11000000.0
2008-05-22 00:54:00,2.0301,2.03042,2.03006,2.03042,10000000.0
2008-05-22 00:55:00,2.03039,2.03039,2.03022,2.03029,7000000.0
2008-05-22 00:56:00,2.03022,2.03029,2.03013,2.03028,11000000.0
2008-05-22 00:57:00,2.0296,2.0296,2.02947,2.02947,6000000.0
2008-05-22 00:58:00,2.03025,2.03031,2.03022,2.03031,10000000.0
2008-05-22 00:59:00,2.03059,2.03059,2.03044,2.03044,7000000.0
2008-05-22 01:00:00,2.03038,2.03038,2.03004,2.03006,19000000.0
2008-05-22 01:01:00,2.03012,2.03033,2.03003,2.03008,12000000.0
2008-05-22 01:02:00,2.03006,2.03025,2.02997,2.03004,8000000.0
2008-05-22 01:03:00,2.03028,2.03036,2.03009,2.03013,7000000.0
2008-05-22 01:04:00,2.0301,2.03036,2.0301,2.03011,8000000.0
2008-05-22 01:05:00,2.03018,2.03019,2.0301,2.03019,7000000.0
2008-05-22 01:06:00,2.02993,2.02993,2.02942,2.02951,8000000.0
2008-05-22 01:07:00,2.03006,2.03006,2.02988,2.03003,10000000.0
2008-05-22 01:08:00,2.02969,2.02982,2.02918,2.02918,10000000.0
2008-05-22 01:09:00,2.03007,2.03017,2.02995,2.03017,8000000.0
2008-05-22 01:10:00,2.03014,2.0302,2.02995,2.0302,10000000.0
2008-05-22 01:11:00,2.02948,2.03003,2.02942,2.02978,11000000.0
2008-05-22 01:12:00,2.0303,2.03039,2.0303,2.03039,8000000.0
2008-05-22 01:13:00,2.03035,2.03043,2.03024,2.03024,8000000.0
2008-05-22 01:14:00,2.03041,2.03041,2.03004,2.03009,10000000.0
2008-05-22 01:15:00,2.0299,2.02992,2.0297,2.02992,10000000.0
2008-05-22 01:16:00,2.02962,2.02982,2.02961,2.02982,8000000.0
2008-05-22 01:17:00,2.0299,2.03002,2.02968,2.0297,11000000.0
2008-05-22 01:18:00,2.03002,2.03002,2.0299,2.0299,8000000.0
2008-05-22 01:19:00,2.02954,2.02954,2.02906,2.02913,11000000.0
2008-05-22 01:20:00,2.02901,2.02906,2.02886,2.02886,13000000.0
2008-05-22 01:21:00,2.02883,2.02888,2.02877,2.02888,7000000.0
2008-05-22 01:22:00,2.0288,2.02903,2.0288,2.029,7000000.0
2008-05-22 01:23:00,2.02901,2.02919,2.02899,2.02919,8000000.0
2008-05-22 01:24:00,2.02864,2.02864,2.02829,2.02831,7000000.0
2008-05-22 01:25:00,2.02929,2.02949,2.02929,2.02948,9000000.0
2008-05-22 01:26:00,2.02954,2.02964,2.02954,2.02954,14000000.0
2008-05-22 01:27:00,2.02954,2.02963,2.02949,2.02963,15000000.0
2008-05-22 01:28:00,2.02949,2.02956,2.0294,2.0295,9000000.0
2008-05-22 01:29:00,2.02929,2.02932,2.02862,2.0287,10000000.0
2008-05-22 01:30:00,2.02951,2.02957,2.02942,2.02942,10000000.0
2008-05-22 01:31:00,2.02924,2.02933,2.02901,2.02933,10000000.0
2008-05-22 01:32:00,2.02901,2.02918,2.0287,2.0291,18000000.0
2008-05-22 01:33:00,2.02915,2.0292,2.02881,2.0289,20000000.0
2008-05-22 01:34:00,2.02941,2.02956,2.02907,2.02907,16000000.0
2008-05-22 01:35:00,2.02905,2.02921,2.02899,2.02921,8000000.0
2008-05-22 01:36:00,2.02916,2.02924,2.02916,2.02924,9000000.0
2008-05-22 01:37:00,2.02876,2.02919,2.02876,2.02917,7000000.0
2008-05-22 01:38:00,2.02926,2.02947,2.02926,2.02946,12000000.0
2008-05-22 01:39:00,2.02951,2.02957,2.0295,2.0295,12000000.0
2008-05-22 01:40:00,2.02943,2.02943,2.02929,2.02929,7000000.0
2008-05-22 01:41:00,2.0292,2.0292,2.0287,2.0287,11000000.0
2008-05-22 01:42:00,2.02857,2.02869,2.02855,2.02869,7000000.0
2008-05-22 01:43:00,2.02906,2.02911,2.02886,2.02907,8000000.0
2008-05-22 01:44:00,2.02908,2.02908,2.02898,2.02898,7000000.0
2008-05-22 01:45:00,2.02905,2.0292,2.02905,2.02919,7000000.0
2008-05-22 01:46:00,2.02932,2.02933,2.02917,2.02927,7000000.0
2008-05-22 01:47:00,2.02919,2.0292,2.02886,2.02905,14000000.0
2008-05-22 01:48:00,2.02914,2.02922,2.02908,2.02908,7000000.0
2008-05-22 01:49:00,2.02867,2.02867,2.02853,2.02855,8000000.0
2008-05-22 01:50:00,2.02888,2.02906,2.02872,2.02906,10000000.0
2008-05-22 01:51:00,2.0291,2.02916,2.02884,2.02884,16000000.0
2008-05-22 01:52:00,2.02842,2.02848,2.02842,2.02847,13000000.0
2008-05-22 01:53:00,2.02882,2.02894,2.02882,2.02894,7000000.0
2008-05-22 01:54:00,2.029,2.02902,2.02893,2.02902,9000000.0
2008-05-22 01:55:00,2.02903,2.0292,2.02903,2.0292,12000000.0
2008-05-22 01:56:00,2.02903,2.02922,2.02903,2.02922,17000000.0
2008-05-22 01:57:00,2.02913,2.02917,2.0291,2.02915,13000000.0
2008-05-22 01:58:00,2.02904,2.02904,2.02866,2.02866,10000000.0
2008-05-22 01:59:00,2.02854,2.02854,2.02829,2.02848,8000000.0
2008-05-22 02:00:00,2.02854,2.02893,2.02791,2.02893,11000000.0
2008-05-22 02:01:00,2.02893,2.02907,2.02873,2.02899,8000000.0
2008-05-22 02:02:00,2.0292,2.0292,2.02897,2.02897,9000000.0
2008-05-22 02:03:00,2.02891,2.0292,2.0271,2.0292,10000000.0
2008-05-22 02:04:00,2.02909,2.02932,2.02903,2.02932,9000000.0
2008-05-22 02:05:00,2.02918,2.02976,2.02918,2.02976,10000000.0
2008-05-22 02:06:00,2.02979,2.02988,2.02961,2.02981,8000000.0
2008-05-22 02:07:00,2.02967,2.02967,2.02947,2.02955,8000000.0
2008-05-22 02:08:00,2.02947,2.02976,2.02947,2.02976,10000000.0
2008-05-22 02:09:00,2.02935,2.02947,2.02925,2.02925,7000000.0
2008-05-22 02:10:00,2.02942,2.02981,2.02942,2.0298,8000000.0
2008-05-22 02:11:00,2.03043,2.03113,2.03043,2.03113,8000000.0
2008-05-22 02:12:00,2.03104,2.03104,2.03065,2.03071,7000000.0
2008-05-22 02:13:00,2.0307,2.0307,2.03055,2.03064,7000000.0
2008-05-22 02:14:00,2.03077,2.031,2.03077,2.03087,7000000.0
2008-05-22 02:15:00,2.03051,2.03062,2.0304,2.0306,8000000.0
2008-05-22 02:16:00,2.03063,2.0308,2.03063,2.03071,9000000.0
2008-05-22 02:17:00,2.03064,2.03067,2.03045,2.03045,9000000.0
2008-05-22 02:18:00,2.03037,2.03049,2.03017,2.0303,11000000.0
2008-05-22 02:19:00,2.03018,2.03018,2.02964,2.02996,11000000.0
2008-05-22 02:20:00,2.03006,2.03033,2.03006,2.03027,9000000.0
2008-05-22 02:21:00,2.03045,2.03045,2.03027,2.03032,7000000.0
2008-05-22 02:22:00,2.03031,2.03038,2.03005,2.03005,8000000.0
2008-05-22 02:23:00,2.03025,2.03039,2.03018,2.03039,10000000.0
2008-05-22 02:24:00,2.03044,2.03044,2.03016,2.03016,8000000.0
2008-05-22 02:25:00,2.03015,2.03036,2.03015,2.03029,11000000.0
2008-05-22 02:26:00,2.03024,2.03024,2.02933,2.02933,7000000.0
2008-05-22 02:27:00,2.02906,2.02906,2.02879,2.02879,9000000.0
2008-05-22 02:28:00,2.02896,2.02913,2.02888,2.02888,7000000.0
2008-05-22 02:29:00,2.02897,2.02904,2.02882,2.029,7000000.0
2008-05-22 02:30:00,2.02896,2.02912,2.0288,2.0288,10000000.0
2008-05-22 02:31:00,2.02827,2.02843,2.02827,2.02834,8000000.0
2008-05-22 02:32:00,2.02846,2.02862,2.02845,2.02862,7000000.0
2008-05-22 02:33:00,2.02844,2.02869,2.02816,2.02816,8000000.0
2008-05-22 02:34:00,2.02827,2.02827,2.02749,2.02749,7000000.0
2008-05-22 02:35:00,2.02802,2.02812,2.02795,2.02802,11000000.0
2008-05-22 02:36:00,2.02816,2.02821,2.02798,2.02807,7000000.0
2008-05-22 02:37:00,2.02804,2.02804,2.02785,2.02789,7000000.0
2008-05-22 02:38:00,2.02764,2.02782,2.02764,2.02782,4000000.0
2008-05-22 02:39:00,2.02774,2.02774,2.0273,2.02739,8000000.0
2008-05-22 02:40:00,2.02796,2.02822,2.02796,2.02822,7000000.0
2008-05-22 02:41:00,2.02819,2.02822,2.02806,2.02819,8000000.0
2008-05-22 02:42:00,2.02834,2.02844,2.0283,2.02836,8000000.0
2008-05-22 02:43:00,2.02836,2.02843,2.02828,2.02841,9000000.0
2008-05-22 02:44:00,2.0284,2.02853,2.0284,2.02848,7000000.0
2008-05-22 02:45:00,2.02838,2.0286,2.02834,2.0286,8000000.0
2008-05-22 02:46:00,2.02881,2.02935,2.02881,2.02924,7000000.0
2008-05-22 02:47:00,2.02922,2.02933,2.02917,2.02933,11000000.0
2008-05-22 02:48:00,2.02912,2.02917,2.02894,2.02896,11000000.0
2008-05-22 02:49:00,2.02888,2.02925,2.02879,2.02925,11000000.0
2008-05-22 02:50:00,2.0292,2.02929,2.02893,2.02893,7000000.0
2008-05-22 02:51:00,2.02915,2.02935,2.02911,2.02931,8000000.0
2008-05-22 02:52:00,2.02908,2.02924,2.02908,2.02917,7000000.0
2008-05-22 02:53:00,2.02947,2.0295,2.02937,2.02937,8000000.0
2008-05-22 02:54:00,2.02924,2.02948,2.02924,2.02947,7000000.0
2008-05-22 02:55:00,2.02915,2.02936,2.029,2.02902,8000000.0
2008-05-22 02:56:00,2.02928,2.02928,2.02904,2.02916,10000000.0
2008-05-22 02:57:00,2.02894,2.02894,2.02865,2.02881,8000000.0
2008-05-22 02:58:00,2.0288,2.02881,2.02857,2.02872,7000000.0
2008-05-22 02:59:00,2.02856,2.02856,2.02805,2.02819,9000000.0
2008-05-22 03:00:00,2.02849,2.02863,2.02849,2.02863,7000000.0
2008-05-22 03:01:00,2.02875,2.02875,2.02837,2.02841,8000000.0
2008-05-22 03:02:00,2.02832,2.02844,2.0283,2.02832,8000000.0
2008-05-22 03:03:00,2.02833,2.02835,2.02829,2.02831,7000000.0
2008-05-22 03:04:00,2.02836,2.02836,2.0279,2.0279,7000000.0
2008-05-22 03:05:00,2.02834,2.02858,2.02834,2.02841,8000000.0
2008-05-22 03:06:00,2.02846,2.02862,2.02837,2.02856,10000000.0
2008-05-22 03:07:00,2.02861,2.02872,2.02859,2.02859,8000000.0
2008-05-22 03:08:00,2.02813,2.02829,2.02813,2.02816,7000000.0
2008-05-22 03:09:00,2.0282,2.02826,2.02819,2.02819,8000000.0
2008-05-22 03:10:00,2.02812,2.02817,2.02808,2.02817,10000000.0
2008-05-22 03:11:00,2.02813,2.02821,2.02803,2.02821,10000000.0
2008-05-22 03:12:00,2.0282,2.02861,2.02807,2.02859,7000000.0
2008-05-22 03:13:00,2.02826,2.02883,2.02826,2.02855,11000000.0
2008-05-22 03:14:00,2.02823,2.02857,2.02823,2.02834,8000000.0
2008-05-22 03:15:00,2.02854,2.02882,2.02854,2.02874,7000000.0
2008-05-22 03:16:00,2.02851,2.02863,2.02839,2.02845,8000000.0
2008-05-22 03:17:00,2.02833,2.02836,2.02775,2.02836,11000000.0
2008-05-22 03:18:00,2.02847,2.0285,2.02837,2.02849,10000000.0
2008-05-22 03:19:00,2.02831,2.02831,2.02796,2.02796,7000000.0
2008-05-22 03:20:00,2.02766,2.02771,2.02749,2.02762,10000000.0
2008-05-22 03:21:00,2.02757,2.02757,2.0271,2.02728,7000000.0
2008-05-22 03:22:00,2.02698,2.02721,2.02696,2.02721,8000000.0
2008-05-22 03:23:00,2.02736,2.0275,2.02733,2.0275,7000000.0
2008-05-22 03:24:00,2.02776,2.02782,2.02741,2.02773,10000000.0
2008-05-22 03:25:00,2.02766,2.02768,2.02738,2.02768,8000000.0
2008-05-22 03:26:00,2.02779,2.02794,2.02779,2.0279,7000000.0
2008-05-22 03:27:00,2.02829,2.02833,2.02819,2.0282,8000000.0
2008-05-22 03:28:00,2.02799,2.02825,2.02799,2.02821,8000000.0
2008-05-22 03:29:00,2.02815,2.02822,2.02779,2.02796,11000000.0
2008-05-22 03:30:00,2.02822,2.02868,2.02822,2.02832,8000000.0
2008-05-22 03:31:00,2.02849,2.02849,2.02825,2.02825,9000000.0
2008-05-22 03:32:00,2.02846,2.0288,2.02846,2.02872,9000000.0
2008-05-22 03:33:00,2.02897,2.02922,2.02897,2.02897,7000000.0
2008-05-22 03:34:00,2.02853,2.02867,2.02838,2.02855,9000000.0
2008-05-22 03:35:00,2.02822,2.02822,2.02779,2.02787,10000000.0
2008-05-22 03:36:00,2.02752,2.02818,2.02746,2.02814,8000000.0
2008-05-22 03:37:00,2.0282,2.0282,2.02773,2.02773,9000000.0
2008-05-22 03:38:00,2.02761,2.02793,2.02761,2.02791,7000000.0
2008-05-22 03:39:00,2.0278,2.02801,2.0278,2.02792,8000000.0
2008-05-22 03:40:00,2.02816,2.02819,2.02794,2.02819,11000000.0
2008-05-22 03:41:00,2.02827,2.0285,2.02821,2.0285,10000000.0
2008-05-22 03:42:00,2.02842,2.02846,2.02822,2.02822,9000000.0
2008-05-22 03:43:00,2.02817,2.02817,2.02806,2.02811,7000000.0
2008-05-22 03:44:00,2.0282,2.02838,2.0282,2.02821,8000000.0
2008-05-22 03:45:00,2.0283,2.0283,2.02801,2.02801,8000000.0
2008-05-22 03:46:00,2.02763,2.02765,2.02738,2.02746,8000000.0
2008-05-22 03:47:00,2.02727,2.02752,2.02727,2.02743,7000000.0
2008-05-22 03:48:00,2.02748,2.02752,2.02743,2.02747,11000000.0
2008-05-22 03:49:00,2.02726,2.02726,2.027,2.027,8000000.0
2008-05-22 03:50:00,2.02672,2.02697,2.0267,2.02697,7000000.0
2008-05-22 03:51:00,2.02713,2.02724,2.0271,2.0272,9000000.0
2008-05-22 03:52:00,2.02729,2.02738,2.02727,2.02727,8000000.0
2008-05-22 03:53:00,2.02728,2.02739,2.02723,2.02728,10000000.0
2008-05-22 03:54:00,2.02734,2.02741,2.02732,2.02741,11000000.0
2008-05-22 03:55:00,2.02746,2.02746,2.02716,2.02742,7000000.0
2008-05-22 03:56:00,2.0272,2.02765,2.0272,2.02744,10000000.0
2008-05-22 03:57:00,2.02739,2.02768,2.02739,2.02768,8000000.0
2008-05-22 03:58:00,2.02775,2.02775,2.02763,2.02768,6000000.0
2008-05-22 03:59:00,2.02765,2.02774,2.02758,2.02758,7000000.0
2008-05-22 04:00:00,2.02759,2.02767,2.02759,2.02767,2000000.0
2008-05-22 04:01:00,2.02766,2.02778,2.02761,2.02767,7000000.0
2008-05-22 04:02:00,2.02763,2.02763,2.02745,2.02757,8000000.0
2008-05-22 04:03:00,2.02759,2.02774,2.0273,2.0273,8000000.0
2008-05-22 04:04:00,2.02751,2.02752,2.02727,2.02727,8000000.0
2008-05-22 04:05:00,2.02751,2.02762,2.02559,2.02559,9000000.0
2008-05-22 04:06:00,2.02757,2.02787,2.02752,2.02787,8000000.0
2008-05-22 04:07:00,2.02864,2.03077,2.02864,2.03073,11000000.0
2008-05-22 04:08:00,2.03166,2.03224,2.03166,2.03224,7000000.0
2008-05-22 04:09:00,2.03203,2.03203,2.03097,2.03097,8000000.0
2008-05-22 04:10:00,2.03072,2.03089,2.03062,2.03075,10000000.0
2008-05-22 04:11:00,2.03066,2.03077,2.03046,2.03047,7000000.0
2008-05-22 04:12:00,2.03041,2.03125,2.03033,2.03125,8000000.0
2008-05-22 04:13:00,2.03112,2.03112,2.03086,2.03086,8000000.0
2008-05-22 04:14:00,2.03077,2.0313,2.03064,2.0313,7000000.0
2008-05-22 04:15:00,2.03158,2.03211,2.03158,2.03203,7000000.0
2008-05-22 04:16:00,2.03274,2.03281,2.03226,2.03226,7000000.0
2008-05-22 04:17:00,2.03264,2.03285,2.03264,2.03278,6000000.0
2008-05-22 04:18:00,2.03263,2.03284,2.03263,2.0327,8000000.0
2008-05-22 04:19:00,2.03305,2.0331,2.03266,2.03266,7000000.0
2008-05-22 04:20:00,2.03244,2.0326,2.03228,2.0326,10000000.0
2008-05-22 04:21:00,2.03214,2.03214,2.03172,2.03172,8000000.0
2008-05-22 04:22:00,2.03213,2.03213,2.03177,2.03177,9000000.0
2008-05-22 04:23:00,2.0321,2.03237,2.03208,2.03237,7000000.0
2008-05-22 04:24:00,2.03235,2.03235,2.03199,2.03208,9000000.0
2008-05-22 04:25:00,2.03195,2.03244,2.03195,2.03239,11000000.0
2008-05-22 04:26:00,2.03178,2.03183,2.03118,2.03118,7000000.0
2008-05-22 04:27:00,2.03157,2.0319,2.03157,2.0319,8000000.0
2008-05-22 04:28:00,2.03195,2.03206,2.03195,2.03202,7000000.0
2008-05-22 04:29:00,2.03195,2.03195,2.03106,2.03106,8000000.0
2008-05-22 04:30:00,2.03013,2.03013,2.02979,2.02987,9000000.0
2008-05-22 04:31:00,2.02936,2.02953,2.02914,2.02925,10000000.0
2008-05-22 04:32:00,2.02899,2.02913,2.02812,2.02912,11000000.0
2008-05-22 04:33:00,2.02925,2.0294,2.02919,2.02919,8000000.0
2008-05-22 04:34:00,2.02937,2.02937,2.0292,2.0292,7000000.0
2008-05-22 04:35:00,2.02934,2.02934,2.02912,2.02912,7000000.0
2008-05-22 04:36:00,2.0292,2.02934,2.0292,2.02928,8000000.0
2008-05-22 04:37:00,2.02947,2.02962,2.02933,2.02933,5000000.0
2008-05-22 04:38:00,2.02913,2.02913,2.02896,2.02896,9000000.0
2008-05-22 04:39:00,2.02895,2.029,2.02869,2.029,9000000.0
2008-05-22 04:40:00,2.0289,2.0289,2.02831,2.02831,7000000.0
2008-05-22 04:41:00,2.02807,2.02807,2.02717,2.02717,8000000.0
2008-05-22 04:42:00,2.02672,2.02672,2.02583,2.02583,7000000.0
2008-05-22 04:43:00,2.02565,2.02601,2.02536,2.02601,11000000.0
2008-05-22 04:44:00,2.02565,2.02565,2.02427,2.02467,9000000.0
2008-05-22 04:45:00,2.02504,2.02504,2.02485,2.02499,11000000.0
2008-05-22 04:46:00,2.0243,2.0243,2.02253,2.02253,7000000.0
2008-05-22 04:47:00,2.02226,2.02226,2.02203,2.02222,7000000.0
2008-05-22 04:48:00,2.02213,2.02213,2.02132,2.02132,7000000.0
2008-05-22 04:49:00,2.02126,2.02126,2.01864,2.019,11000000.0
2008-05-22 04:50:00,2.01999,2.02078,2.01999,2.02078,9000000.0
2008-05-22 04:51:00,2.02071,2.02101,2.02071,2.02087,7000000.0
2008-05-22 04:52:00,2.02111,2.02111,2.02073,2.02073,10000000.0
2008-05-22 04:53:00,2.02069,2.02096,2.02059,2.02059,9000000.0
2008-05-22 04:54:00,2.02037,2.02045,2.02007,2.02007,8000000.0
2008-05-22 04:55:00,2.01996,2.02004,2.01974,2.01974,8000000.0
2008-05-22 04:56:00,2.01944,2.01944,2.01734,2.01734,7000000.0
2008-05-22 04:57:00,2.01514,2.0161,2.01514,2.0161,8000000.0
2008-05-22 04:58:00,2.01568,2.01568,2.01527,2.01558,8000000.0
2008-05-22 04:59:00,2.01609,2.01619,2.01586,2.01598,8000000.0
2008-05-22 05:00:00,2.01575,2.01575,2.01556,2.0156,7000000.0
2008-05-22 05:01:00,2.0152,2.0152,2.01354,2.01354,7000000.0
2008-05-22 05:02:00,2.01328,2.01348,2.0131,2.0131,7000000.0
2008-05-22 05:03:00,2.01252,2.0127,2.01239,2.0127,7000000.0
2008-05-22 05:04:00,2.01266,2.01276,2.01249,2.01276,7000000.0
2008-05-22 05:05:00,2.01236,2.01266,2.01233,2.01266,8000000.0
2008-05-22 05:06:00,2.01248,2.01313,2.01248,2.01313,7000000.0
2008-05-22 05:07:00,2.01328,2.01328,2.013,2.01306,8000000.0
2008-05-22 05:08:00,2.01283,2.01283,2.0117,2.0117,10000000.0
2008-05-22 05:09:00,2.01194,2.0125,2.01178,2.0125,7000000.0
2008-05-22 05:10:00,2.01239,2.01289,2.01222,2.01288,7000000.0
2008-05-22 05:11:00,2.01306,2.01314,2.01284,2.01312,8000000.0
2008-05-22 05:12:00,2.01369,2.01408,2.01369,2.01406,11000000.0
2008-05-22 05:13:00,2.01409,2.01417,2.01396,2.01396,8000000.0
2008-05-22 05:14:00,2.01383,2.01383,2.01361,2.01365,7000000.0
2008-05-22 05:15:00,2.01342,2.01342,2.0127,2.0127,7000000.0
2008-05-22 05:16:00,2.01236,2.01253,2.01221,2.01253,7000000.0
2008-05-22 05:17:00,2.01253,2.01266,2.01242,2.01266,7000000.0
2008-05-22 05:18:00,2.0127,2.0127,2.01241,2.01243,8000000.0
2008-05-22 05:19:00,2.01201,2.01205,2.01171,2.01173,7000000.0
2008-05-22 05:20:00,2.01096,2.01096,2.01063,2.01063,9000000.0
2008-05-22 05:21:00,2.0107,2.0109,2.0107,2.01079,8000000.0
2008-05-22 05:22:00,2.01085,2.011,2.01085,2.011,7000000.0
2008-05-22 05:23:00,2.01147,2.01153,2.0112,2.0112,10000000.0
2008-05-22 05:24:00,2.01127,2.01137,2.01094,2.01137,8000000.0
2008-05-22 05:25:00,2.01146,2.01162,2.01143,2.01143,7000000.0
2008-05-22 05:26:00,2.01151,2.01151,2.01087,2.01094,7000000.0
2008-05-22 05:27:00,2.01075,2.01075,2.00972,2.00972,8000000.0
2008-05-22 05:28:00,2.01002,2.01062,2.01002,2.01051,9000000.0
2008-05-22 05:29:00,2.01047,2.01047,2.01011,2.01023,7000000.0
2008-05-22 05:30:00,2.01053,2.01084,2.01053,2.01073,10000000.0
2008-05-22 05:31:00,2.01091,2.01125,2.0109,2.01125,8000000.0
2008-05-22 05:32:00,2.01148,2.01148,2.011,2.011,8000000.0
2008-05-22 05:33:00,2.01099,2.01099,2.01065,2.01076,9000000.0
2008-05-22 05:34:00,2.01096,2.01096,2.01057,2.01057,8000000.0
2008-05-22 05:35:00,2.01037,2.01054,2.01011,2.01011,7000000.0
2008-05-22 05:36:00,2.00998,2.00998,2.00878,2.00883,9000000.0
2008-05-22 05:37:00,2.00901,2.00904,2.00847,2.00847,7000000.0
2008-05-22 05:38:00,2.00823,2.00823,2.00753,2.00792,9000000.0
2008-05-22 05:39:00,2.00757,2.00757,2.00736,2.00739,7000000.0
2008-05-22 05:40:00,2.00754,2.00813,2.00754,2.00813,7000000.0
2008-05-22 05:41:00,2.00802,2.00802,2.00771,2.00791,8000000.0
2008-05-22 05:42:00,2.00798,2.00833,2.00785,2.00833,7000000.0
2008-05-22 05:43:00,2.00841,2.00858,2.00806,2.00806,9000000.0
2008-05-22 05:44:00,2.00817,2.00824,2.00817,2.00824,6000000.0
2008-05-22 05:45:00,2.00801,2.00814,2.00783,2.00814,11000000.0
2008-05-22 05:46:00,2.00828,2.00836,2.00827,2.00832,7000000.0
2008-05-22 05:47:00,2.00843,2.00894,2.00843,2.00869,8000000.0
2008-05-22 05:48:00,2.0086,2.0086,2.00828,2.00833,9000000.0
2008-05-22 05:49:00,2.00805,2.00816,2.00802,2.00802,8000000.0
2008-05-22 05:50:00,2.00806,2.0081,2.00792,2.00792,9000000.0
2008-05-22 05:51:00,2.00783,2.00816,2.00783,2.00816,8000000.0
2008-05-22 05:52:00,2.00765,2.00788,2.00667,2.00667,8000000.0
2008-05-22 05:53:00,2.00644,2.00665,2.00625,2.00625,7000000.0
2008-05-22 05:54:00,2.00573,2.00573,2.00456,2.00456,10000000.0
2008-05-22 05:55:00,2.00449,2.0047,2.00449,2.00455,8000000.0
2008-05-22 05:56:00,2.0043,2.00444,2.00408,2.00409,7000000.0
2008-05-22 05:57:00,2.00363,2.00404,2.00363,2.00385,8000000.0
2008-05-22 05:58:00,2.0035,2.00432,2.0035,2.00432,9000000.0
2008-05-22 05:59:00,2.00456,2.00545,2.00456,2.00545,10000000.0
2008-05-22 06:00:00,2.00601,2.00682,2.00601,2.00682,8000000.0
2008-05-22 06:01:00,2.00743,2.00809,2.00743,2.00806,7000000.0
2008-05-22 06:02:00,2.00784,2.00784,2.0074,2.00756,7000000.0
2008-05-22 06:03:00,2.00701,2.00701,2.00611,2.00611,8000000.0
2008-05-22 06:04:00,2.00592,2.00618,2.00592,2.00618,7000000.0
2008-05-22 06:05:00,2.00589,2.00589,2.00549,2.00549,7000000.0
2008-05-22 06:06:00,2.00537,2.00548,2.00536,2.00546,7000000.0
2008-05-22 06:07:00,2.00547,2.00555,2.00524,2.00524,7000000.0
2008-05-22 06:08:00,2.00503,2.00512,2.00496,2.00496,7000000.0
2008-05-22 06:09:00,2.005,2.005,2.00387,2.00387,8000000.0
2008-05-22 06:10:00,2.00374,2.00374,2.00354,2.00363,8000000.0
2008-05-22 06:11:00,2.00362,2.00378,2.00347,2.00378,8000000.0
2008-05-22 06:12:00,2.00401,2.00472,2.00401,2.00472,8000000.0
2008-05-22 06:13:00,2.00489,2.0049,2.00482,2.00488,8000000.0
2008-05-22 06:14:00,2.00469,2.00479,2.00441,2.00441,10000000.0
2008-05-22 06:15:00,2.00434,2.00434,2.00386,2.00386,8000000.0
2008-05-22 06:16:00,2.00405,2.00405,2.00334,2.00334,9000000.0
2008-05-22 06:17:00,2.00316,2.00316,2.00279,2.00279,7000000.0
2008-05-22 06:18:00,2.0019,2.00192,2.00152,2.00152,9000000.0
2008-05-22 06:19:00,2.00136,2.00141,2.00119,2.00119,7000000.0
2008-05-22 06:20:00,2.00121,2.00121,2.00054,2.00054,9000000.0
2008-05-22 06:21:00,2.00067,2.00163,2.00067,2.00163,8000000.0
2008-05-22 06:22:00,2.00158,2.00158,2.00123,2.00148,8000000.0
2008-05-22 06:23:00,2.00136,2.00163,2.00135,2.00135,8000000.0
2008-05-22 06:24:00,2.00133,2.00151,2.00126,2.00145,11000000.0
2008-05-22 06:25:00,2.00127,2.00127,2.00056,2.00073,11000000.0
2008-05-22 06:26:00,2.00064,2.00064,1.99996,1.99996,11000000.0
2008-05-22 06:27:00,1.99987,1.99989,1.99977,1.99977,7000000.0
2008-05-22 06:28:00,1.99989,2.00027,1.99989,2.00027,8000000.0
2008-05-22 06:29:00,2.00073,2.00087,2.00065,2.00087,8000000.0
2008-05-22 06:30:00,2.00091,2.00095,2.00072,2.00073,8000000.0
2008-05-22 06:31:00,2.00096,2.00142,2.00088,2.00142,7000000.0
2008-05-22 06:32:00,2.00123,2.00123,2.00108,2.00108,7000000.0
2008-05-22 06:33:00,2.00099,2.00104,2.00093,2.00096,7000000.0
2008-05-22 06:34:00,2.00102,2.00151,2.00102,2.00151,7000000.0
2008-05-22 06:35:00,2.00163,2.00164,2.00135,2.00135,11000000.0
2008-05-22 06:36:00,2.00155,2.00155,2.00111,2.00111,7000000.0
2008-05-22 06:37:00,2.0012,2.00188,2.0012,2.00188,10000000.0
2008-05-22 06:38:00,2.00186,2.00221,2.00182,2.00221,10000000.0
2008-05-22 06:39:00,2.00232,2.0027,2.00232,2.0026,11000000.0
2008-05-22 06:40:00,2.0027,2.0027,2.0022,2.0022,9000000.0
2008-05-22 06:41:00,2.002,2.0021,2.00189,2.00194,7000000.0
2008-05-22 06:42:00,2.00203,2.00214,2.00189,2.00192,6000000.0
2008-05-22 06:43:00,2.00172,2.00187,2.00172,2.00176,7000000.0
2008-05-22 06:44:00,2.00188,2.0019,2.00111,2.00139,8000000.0
2008-05-22 06:45:00,2.00187,2.00211,2.00187,2.00208,8000000.0
2008-05-22 06:46:00,2.00232,2.00232,2.00191,2.00224,10000000.0
2008-05-22 06:47:00,2.00222,2.00234,2.00211,2.00224,8000000.0
2008-05-22 06:48:00,2.00213,2.00217,2.00198,2.00198,7000000.0
2008-05-22 06:49:00,2.00231,2.00337,2.00231,2.00337,8000000.0
2008-05-22 06:50:00,2.00337,2.0036,2.00337,2.00356,10000000.0
2008-05-22 06:51:00,2.00373,2.00373,2.00314,2.00315,10000000.0
2008-05-22 06:52:00,2.00323,2.00342,2.00316,2.00342,8000000.0
2008-05-22 06:53:00,2.00337,2.00384,2.00337,2.00376,8000000.0
2008-05-22 06:54:00,2.00411,2.00452,2.00411,2.00439,7000000.0
2008-05-22 06:55:00,2.00442,2.00453,2.00409,2.00448,7000000.0
2008-05-22 06:56:00,2.0049,2.00492,2.00476,2.00476,8000000.0
2008-05-22 06:57:00,2.00445,2.00445,2.00394,2.00394,7000000.0
2008-05-22 06:58:00,2.00405,2.00521,2.00405,2.00521,7000000.0
2008-05-22 06:59:00,2.0054,2.00549,2.00524,2.00549,7000000.0
2008-05-22 07:00:00,2.0055,2.00556,2.00543,2.00543,7000000.0
2008-05-22 07:01:00,2.00523,2.00555,2.00523,2.00555,7000000.0
2008-05-22 07:02:00,2.00547,2.00552,2.00519,2.00519,9000000.0
2008-05-22 07:03:00,2.00533,2.00549,2.00521,2.00549,7000000.0
2008-05-22 07:04:00,2.00527,2.00527,2.00474,2.00474,8000000.0
2008-05-22 07:05:00,2.00421,2.00433,2.00393,2.0043,11000000.0
2008-05-22 07:06:00,2.00404,2.00452,2.00404,2.00436,11000000.0
2008-05-22 07:07:00,2.00435,2.00443,2.00431,2.00443,11000000.0
2008-05-22 07:08:00,2.00463,2.00473,2.00438,2.00473,9000000.0
2008-05-22 07:09:00,2.00431,2.00435,2.00407,2.00435,8000000.0
2008-05-22 07:10:00,2.00428,2.00439,2.00426,2.00435,7000000.0
2008-05-22 07:11:00,2.00438,2.00438,2.0041,2.00425,10000000.0
2008-05-22 07:12:00,2.00421,2.00475,2.00421,2.00475,7000000.0
2008-05-22 07:13:00,2.0048,2.0048,2.00464,2.00464,8000000.0
2008-05-22 07:14:00,2.0044,2.0044,2.00397,2.00397,7000000.0
2008-05-22 07:15:00,2.00367,2.00367,2.00314,2.00331,10000000.0
2008-05-22 07:16:00,2.00364,2.00383,2.00364,2.00377,8000000.0
2008-05-22 07:17:00,2.00373,2.00393,2.00373,2.00385,11000000.0
2008-05-22 07:18:00,2.00387,2.00441,2.00387,2.00441,8000000.0
2008-05-22 07:19:00,2.00457,2.00478,2.00457,2.00471,8000000.0
2008-05-22 07:20:00,2.00452,2.00503,2.00428,2.00503,9000000.0
2008-05-22 07:21:00,2.0053,2.00535,2.00505,2.00505,10000000.0
2008-05-22 07:22:00,2.00492,2.00516,2.0049,2.00516,11000000.0
2008-05-22 07:23:00,2.00509,2.00509,2.00484,2.00484,7000000.0
2008-05-22 07:24:00,2.00519,2.00534,2.00509,2.00522,9000000.0
2008-05-22 07:25:00,2.00509,2.00528,2.00507,2.00528,8000000.0
2008-05-22 07:26:00,2.00541,2.00546,2.00529,2.00543,7000000.0
2008-05-22 07:27:00,2.00542,2.00557,2.00519,2.00557,7000000.0
2008-05-22 07:28:00,2.00547,2.00571,2.00547,2.00571,7000000.0
2008-05-22 07:29:00,2.00563,2.00622,2.00563,2.00622,8000000.0
2008-05-22 07:30:00,2.00599,2.0064,2.00599,2.0064,8000000.0
2008-05-22 07:31:00,2.00636,2.00636,2.00544,2.00584,7000000.0
2008-05-22 07:32:00,2.00508,2.00583,2.00508,2.00577,9000000.0
2008-05-22 07:33:00,2.00662,2.00668,2.00656,2.00668,8000000.0
2008-05-22 07:34:00,2.00611,2.00636,2.00541,2.00541,11000000.0
2008-05-22 07:35:00,2.00661,2.00664,2.00648,2.00648,8000000.0
2008-05-22 07:36:00,2.00674,2.00721,2.00674,2.00721,7000000.0
2008-05-22 07:37:00,2.00708,2.00715,2.00702,2.00712,7000000.0
2008-05-22 07:38:00,2.00705,2.00722,2.00669,2.00669,11000000.0
2008-05-22 07:39:00,2.00623,2.00623,2.00575,2.00576,7000000.0
2008-05-22 07:40:00,2.00573,2.00578,2.00556,2.00556,8000000.0
2008-05-22 07:41:00,2.00565,2.00571,2.00553,2.00553,9000000.0
2008-05-22 07:42:00,2.00572,2.00587,2.00567,2.00575,11000000.0
2008-05-22 07:43:00,2.00589,2.00605,2.00589,2.00595,7000000.0
2008-05-22 07:44:00,2.00609,2.00609,2.0059,2.00604,7000000.0
2008-05-22 07:45:00,2.00553,2.00605,2.00553,2.00605,7000000.0
2008-05-22 07:46:00,2.00597,2.00614,2.00589,2.00589,10000000.0
2008-05-22 07:47:00,2.00592,2.00592,2.00531,2.00531,7000000.0
2008-05-22 07:48:00,2.0053,2.0058,2.0053,2.00567,8000000.0
2008-05-22 07:49:00,2.00564,2.00574,2.00542,2.00542,8000000.0
2008-05-22 07:50:00,2.00605,2.00636,2.00588,2.00588,7000000.0
2008-05-22 07:51:00,2.00628,2.00676,2.00625,2.00676,8000000.0
2008-05-22 07:52:00,2.00697,2.00726,2.00696,2.00696,10000000.0
2008-05-22 07:53:00,2.00624,2.00718,2.00624,2.00718,11000000.0
2008-05-22 07:54:00,2.00719,2.00722,2.00662,2.00662,9000000.0
2008-05-22 07:55:00,2.00688,2.00688,2.00586,2.00586,9000000.0
2008-05-22 07:56:00,2.0059,2.0061,2.00584,2.00584,9000000.0
2008-05-22 07:57:00,2.00587,2.00604,2.00563,2.00563,7000000.0
2008-05-22 07:58:00,2.00517,2.00517,2.00407,2.00457,7000000.0
2008-05-22 07:59:00,2.00454,2.00482,2.00447,2.00482,7000000.0
2008-05-22 08:00:00,2.00505,2.00505,2.00428,2.00428,8000000.0
2008-05-22 08:01:00,2.00452,2.00477,2.00442,2.00477,10000000.0
2008-05-22 08:02:00,2.00477,2.00477,2.00464,2.00474,7000000.0
2008-05-22 08:03:00,2.00461,2.00469,2.00442,2.00453,8000000.0
2008-05-22 08:04:00,2.00446,2.00466,2.00446,2.00449,8000000.0
2008-05-22 08:05:00,2.00472,2.00521,2.0047,2.0048,8000000.0
2008-05-22 08:06:00,2.0048,2.00495,2.0048,2.00495,7000000.0
2008-05-22 08:07:00,2.00502,2.00502,2.00484,2.0049,7000000.0
2008-05-22 08:08:00,2.00498,2.00509,2.00493,2.00509,7000000.0
2008-05-22 08:09:00,2.00512,2.0053,2.005,2.00502,7000000.0
2008-05-22 08:10:00,2.00495,2.00495,2.00455,2.00466,7000000.0
2008-05-22 08:11:00,2.00493,2.00493,2.00469,2.00473,8000000.0
2008-05-22 08:12:00,2.0048,2.00492,2.00473,2.00482,9000000.0
2008-05-22 08:13:00,2.00431,2.00431,2.00387,2.0041,7000000.0
2008-05-22 08:14:00,2.00407,2.00417,2.00379,2.00417,9000000.0
2008-05-22 08:15:00,2.00407,2.00407,2.00351,2.00351,8000000.0
2008-05-22 08:16:00,2.00315,2.00374,2.00295,2.00295,11000000.0
2008-05-22 08:17:00,2.0025,2.00254,2.00229,2.0025,7000000.0
2008-05-22 08:18:00,2.00236,2.00287,2.00217,2.00238,9000000.0
2008-05-22 08:19:00,2.0024,2.00247,2.00209,2.00209,7000000.0
2008-05-22 08:20:00,2.00182,2.00211,2.00181,2.00199,8000000.0
2008-05-22 08:21:00,2.00192,2.00192,2.00154,2.0019,8000000.0
2008-05-22 08:22:00,2.00218,2.00255,2.00218,2.0024,8000000.0
2008-05-22 08:23:00,2.00291,2.00346,2.00291,2.00315,7000000.0
2008-05-22 08:24:00,2.00247,2.00284,2.00241,2.00284,7000000.0
2008-05-22 08:25:00,2.00324,2.00377,2.00324,2.00335,8000000.0
2008-05-22 08:26:00,2.00318,2.00318,2.0021,2.0021,7000000.0
2008-05-22 08:27:00,2.0018,2.00192,2.00164,2.00185,10000000.0
2008-05-22 08:28:00,2.00206,2.00222,2.00155,2.00155,7000000.0
2008-05-22 08:29:00,2.00158,2.00191,2.00158,2.00189,10000000.0
2008-05-22 08:30:00,2.00209,2.00214,2.00199,2.00209,7000000.0
2008-05-22 08:31:00,2.00212,2.00234,2.00212,2.00233,10000000.0
2008-05-22 08:32:00,2.00202,2.00202,2.00149,2.00149,8000000.0
2008-05-22 08:33:00,2.00094,2.00106,2.00066,2.00066,7000000.0
2008-05-22 08:34:00,2.00062,2.00091,2.00062,2.00076,9000000.0
2008-05-22 08:35:00,2.00068,2.00113,2.00068,2.00103,9000000.0
2008-05-22 08:36:00,2.00016,2.00023,1.99971,2.00007,8000000.0
2008-05-22 08:37:00,2.0,2.0008,1.99991,2.0008,9000000.0
2008-05-22 08:38:00,2.00154,2.00167,2.0008,2.00125,10000000.0
2008-05-22 08:39:00,2.0015,2.00207,2.0015,2.00207,11000000.0
2008-05-22 08:40:00,2.0021,2.00253,2.00208,2.00253,8000000.0
2008-05-22 08:41:00,2.00238,2.00248,2.00222,2.00247,11000000.0
2008-05-22 08:42:00,2.00267,2.00298,2.00266,2.00276,10000000.0
2008-05-22 08:43:00,2.00254,2.00254,2.00203,2.00253,8000000.0
2008-05-22 08:44:00,2.00261,2.00309,2.00261,2.00309,10000000.0
2008-05-22 08:45:00,2.00307,2.00317,2.00214,2.00214,8000000.0
2008-05-22 08:46:00,2.00243,2.00265,2.00083,2.00248,8000000.0
2008-05-22 08:47:00,2.00307,2.00381,2.00307,2.00381,7000000.0
2008-05-22 08:48:00,2.00375,2.00419,2.00375,2.00379,10000000.0
2008-05-22 08:49:00,2.00282,2.0031,2.00282,2.00309,11000000.0
2008-05-22 08:50:00,2.00323,2.00323,2.0029,2.00292,7000000.0
2008-05-22 08:51:00,2.00311,2.00321,2.00301,2.00321,8000000.0
2008-05-22 08:52:00,2.00335,2.00374,2.00335,2.00354,9000000.0
2008-05-22 08:53:00,2.00345,2.0039,2.00337,2.00381,8000000.0
2008-05-22 08:54:00,2.00382,2.00404,2.00382,2.00404,8000000.0
2008-05-22 08:55:00,2.00459,2.00477,2.00441,2.00477,8000000.0
2008-05-22 08:56:00,2.00446,2.00464,2.0041,2.00464,7000000.0
2008-05-22 08:57:00,2.00446,2.00525,2.00446,2.00499,8000000.0
2008-05-22 08:58:00,2.00537,2.00554,2.00516,2.00554,7000000.0
2008-05-22 08:59:00,2.00541,2.00547,2.00527,2.00537,7000000.0
2008-05-22 09:00:00,2.00534,2.00534,2.00501,2.00509,8000000.0
2008-05-22 09:01:00,2.00493,2.00518,2.00493,2.00505,9000000.0
2008-05-22 09:02:00,2.00478,2.00503,2.00473,2.00501,10000000.0
2008-05-22 09:03:00,2.0049,2.0051,2.00486,2.00486,7000000.0
2008-05-22 09:04:00,2.0053,2.00574,2.0053,2.00574,7000000.0
2008-05-22 09:05:00,2.00591,2.00622,2.00554,2.00554,7000000.0
2008-05-22 09:06:00,2.00534,2.00542,2.00516,2.00516,11000000.0
2008-05-22 09:07:00,2.0052,2.0052,2.00501,2.00516,8000000.0
2008-05-22 09:08:00,2.00528,2.00553,2.00524,2.00553,7000000.0
2008-05-22 09:09:00,2.00581,2.00585,2.00561,2.00573,11000000.0
2008-05-22 09:10:00,2.00532,2.00532,2.00483,2.00494,7000000.0
2008-05-22 09:11:00,2.00412,2.00436,2.00379,2.00379,9000000.0
2008-05-22 09:12:00,2.00329,2.00388,2.00329,2.00359,8000000.0
2008-05-22 09:13:00,2.00363,2.00395,2.00343,2.00343,9000000.0
2008-05-22 09:14:00,2.00345,2.00402,2.00345,2.0037,11000000.0
2008-05-22 09:15:00,2.00397,2.00434,2.00397,2.0043,7000000.0
2008-05-22 09:16:00,2.0042,2.0043,2.0039,2.0043,8000000.0
2008-05-22 09:17:00,2.00475,2.00475,2.00398,2.00398,11000000.0
2008-05-22 09:18:00,2.00458,2.00506,2.00458,2.00501,8000000.0
2008-05-22 09:19:00,2.00503,2.00505,2.00471,2.00471,7000000.0
2008-05-22 09:20:00,2.0047,2.00473,2.00417,2.00417,7000000.0
2008-05-22 09:21:00,2.00415,2.00446,2.00414,2.00414,8000000.0
2008-05-22 09:22:00,2.00388,2.0041,2.00388,2.0041,8000000.0
2008-05-22 09:23:00,2.00425,2.00425,2.00402,2.00406,7000000.0
2008-05-22 09:24:00,2.00424,2.00593,2.00424,2.00593,8000000.0
2008-05-22 09:25:00,2.00582,2.00591,2.00572,2.00576,7000000.0
2008-05-22 09:26:00,2.00581,2.00593,2.00549,2.00593,11000000.0
2008-05-22 09:27:00,2.00608,2.0064,2.00608,2.0064,11000000.0
2008-05-22 09:28:00,2.00646,2.0068,2.00632,2.00632,9000000.0
2008-05-22 09:29:00,2.00603,2.00603,2.00544,2.00581,8000000.0
2008-05-22 09:30:00,2.00626,2.00644,2.0062,2.00644,7000000.0
2008-05-22 09:31:00,2.00664,2.00675,2.00615,2.00615,7000000.0
2008-05-22 09:32:00,2.00568,2.00568,2.00465,2.00465,7000000.0
2008-05-22 09:33:00,2.00521,2.00544,2.00521,2.00533,8000000.0
2008-05-22 09:34:00,2.00545,2.00562,2.00545,2.0056,7000000.0
2008-05-22 09:35:00,2.00569,2.00569,2.00548,2.00556,10000000.0
2008-05-22 09:36:00,2.00536,2.00547,2.00531,2.00546,8000000.0
2008-05-22 09:37:00,2.00558,2.00558,2.00533,2.00547,11000000.0
2008-05-22 09:38:00,2.00496,2.00496,2.00308,2.00495,11000000.0
2008-05-22 09:39:00,2.00459,2.00459,2.00417,2.00436,7000000.0
2008-05-22 09:40:00,2.00415,2.00415,2.00331,2.00331,9000000.0
2008-05-22 09:41:00,2.00263,2.00268,2.00229,2.00229,8000000.0
2008-05-22 09:42:00,2.00221,2.00221,2.00123,2.00123,10000000.0
2008-05-22 09:43:00,2.00089,2.00103,2.00029,2.00029,11000000.0
2008-05-22 09:44:00,2.00063,2.00162,2.00063,2.00162,8000000.0
2008-05-22 09:45:00,2.00182,2.00209,2.00182,2.00199,7000000.0
2008-05-22 09:46:00,2.00155,2.0017,2.00104,2.00104,11000000.0
2008-05-22 09:47:00,2.00034,2.00034,1.99949,1.99949,9000000.0
2008-05-22 09:48:00,1.99938,1.99938,1.9991,1.99917,7000000.0
2008-05-22 09:49:00,1.9986,1.99889,1.99844,1.99889,11000000.0
2008-05-22 09:50:00,1.99888,1.99888,1.99857,1.99857,8000000.0
2008-05-22 09:51:00,1.99858,1.99983,1.99858,1.99983,8000000.0
2008-05-22 09:52:00,1.99917,1.99917,1.99861,1.99887,8000000.0
2008-05-22 09:53:00,1.99848,1.99872,1.99813,1.99872,10000000.0
2008-05-22 09:54:00,1.99902,1.99905,1.99829,1.99829,10000000.0
2008-05-22 09:55:00,1.99864,2.00044,1.99864,2.00044,8000000.0
2008-05-22 09:56:00,2.00073,2.00101,2.00073,2.00098,10000000.0
2008-05-22 09:57:00,2.0011,2.0014,2.0011,2.00123,8000000.0
2008-05-22 09:58:00,2.00149,2.00193,2.00149,2.00187,8000000.0
2008-05-22 09:59:00,2.00173,2.00173,2.001,2.001,10000000.0
2008-05-22 10:00:00,2.00139,2.00197,2.00136,2.00197,10000000.0
2008-05-22 10:01:00,2.00202,2.00229,2.00191,2.00191,10000000.0
2008-05-22 10:02:00,2.0021,2.00231,2.0021,2.00214,10000000.0
2008-05-22 10:03:00,2.00258,2.00287,2.00258,2.00287,7000000.0
2008-05-22 10:04:00,2.00278,2.00278,2.00258,2.00258,7000000.0
2008-05-22 10:05:00,2.00286,2.00286,2.00264,2.00267,11000000.0
2008-05-22 10:06:00,2.00225,2.00225,2.00147,2.00157,7000000.0
2008-05-22 10:07:00,2.00156,2.00168,2.00123,2.00167,7000000.0
2008-05-22 10:08:00,2.00191,2.00191,2.00161,2.00174,7000000.0
2008-05-22 10:09:00,2.0016,2.0016,2.00126,2.00126,7000000.0
2008-05-22 10:10:00,2.00115,2.00227,2.00115,2.00227,7000000.0
2008-05-22 10:11:00,2.00221,2.00221,2.00174,2.00177,7000000.0
2008-05-22 10:12:00,2.00161,2.00161,2.00104,2.00154,8000000.0
2008-05-22 10:13:00,2.00176,2.00206,2.00171,2.00171,8000000.0
2008-05-22 10:14:00,2.00176,2.00192,2.0017,2.00192,7000000.0
2008-05-22 10:15:00,2.00182,2.00194,2.00175,2.00183,10000000.0
2008-05-22 10:16:00,2.00214,2.00214,2.00187,2.00201,7000000.0
2008-05-22 10:17:00,2.00216,2.0025,2.00214,2.0025,11000000.0
2008-05-22 10:18:00,2.00265,2.00321,2.00265,2.00321,8000000.0
2008-05-22 10:19:00,2.00321,2.00326,2.00304,2.00311,9000000.0
2008-05-22 10:20:00,2.00396,2.00443,2.00396,2.00441,7000000.0
2008-05-22 10:21:00,2.00449,2.00457,2.00449,2.00454,8000000.0
2008-05-22 10:22:00,2.00447,2.00456,2.00441,2.00456,7000000.0
2008-05-22 10:23:00,2.00414,2.00414,2.00343,2.00343,7000000.0
2008-05-22 10:24:00,2.00334,2.00336,2.00283,2.00325,7000000.0
2008-05-22 10:25:00,2.00344,2.00404,2.00344,2.00404,9000000.0
2008-05-22 10:26:00,2.00427,2.00459,2.00401,2.00401,11000000.0
2008-05-22 10:27:00,2.00415,2.00417,2.00384,2.00409,8000000.0
2008-05-22 10:28:00,2.0039,2.00391,2.00326,2.00326,9000000.0
2008-05-22 10:29:00,2.00308,2.0032,2.00254,2.00254,8000000.0
2008-05-22 10:30:00,2.00236,2.00267,2.00224,2.00267,8000000.0
2008-05-22 10:31:00,2.00338,2.00356,2.00314,2.00314,7000000.0
2008-05-22 10:32:00,2.00269,2.00283,2.00216,2.00216,9000000.0
2008-05-22 10:33:00,2.00174,2.0025,2.00174,2.0025,7000000.0
2008-05-22 10:34:00,2.00246,2.0027,2.00245,2.00268,7000000.0
2008-05-22 10:35:00,2.00285,2.00342,2.00281,2.00342,7000000.0
2008-05-22 10:36:00,2.00306,2.00336,2.00294,2.003,8000000.0
2008-05-22 10:37:00,2.003,2.00316,2.00293,2.00293,8000000.0
2008-05-22 10:38:00,2.00331,2.00347,2.00314,2.00314,10000000.0
2008-05-22 10:39:00,2.00312,2.00325,2.003,2.003,8000000.0
2008-05-22 10:40:00,2.00246,2.00289,2.00246,2.00289,7000000.0
2008-05-22 10:41:00,2.00279,2.00307,2.00279,2.00294,9000000.0
2008-05-22 10:42:00,2.00279,2.00301,2.00255,2.00301,7000000.0
2008-05-22 10:43:00,2.00319,2.00319,2.00277,2.00277,10000000.0
2008-05-22 10:44:00,2.00268,2.00289,2.00268,2.00275,7000000.0
2008-05-22 10:45:00,2.00269,2.00276,2.00254,2.00269,8000000.0
2008-05-22 10:46:00,2.00296,2.00374,2.00296,2.00329,8000000.0
2008-05-22 10:47:00,2.00313,2.00338,2.00305,2.00338,7000000.0
2008-05-22 10:48:00,2.00373,2.00405,2.00373,2.00405,8000000.0
2008-05-22 10:49:00,2.00399,2.00417,2.00389,2.00417,9000000.0
2008-05-22 10:50:00,2.00419,2.00424,2.00407,2.00415,8000000.0
2008-05-22 10:51:00,2.00414,2.00414,2.004,2.00407,9000000.0
2008-05-22 10:52:00,2.00433,2.0045,2.00421,2.0045,8000000.0
2008-05-22 10:53:00,2.00438,2.00471,2.00438,2.00471,9000000.0
2008-05-22 10:54:00,2.00514,2.00528,2.00497,2.00528,10000000.0
2008-05-22 10:55:00,2.00522,2.00527,2.00519,2.00519,7000000.0
2008-05-22 10:56:00,2.00498,2.00541,2.00337,2.00495,7000000.0
2008-05-22 10:57:00,2.00468,2.00502,2.00468,2.00496,8000000.0
2008-05-22 10:58:00,2.00502,2.00504,2.00498,2.00504,7000000.0
2008-05-22 10:59:00,2.0049,2.0052,2.0049,2.00512,11000000.0
2008-05-22 11:00:00,2.00499,2.00532,2.00376,2.00376,7000000.0
2008-05-22 11:01:00,2.00497,2.00513,2.0049,2.00513,8000000.0
2008-05-22 11:02:00,2.00457,2.00457,2.00417,2.00421,7000000.0
2008-05-22 11:03:00,2.00446,2.00461,2.00445,2.00461,11000000.0
2008-05-22 11:04:00,2.00463,2.00463,2.00424,2.00424,11000000.0
2008-05-22 11:05:00,2.00463,2.00483,2.00463,2.00472,7000000.0
2008-05-22 11:06:00,2.00468,2.00478,2.00461,2.00461,8000000.0
2008-05-22 11:07:00,2.00488,2.00493,2.00441,2.00441,7000000.0
2008-05-22 11:08:00,2.00456,2.00476,2.0044,2.00476,9000000.0
2008-05-22 11:09:00,2.0047,2.00473,2.00463,2.00463,8000000.0
2008-05-22 11:10:00,2.00463,2.00483,2.00457,2.00471,8000000.0
2008-05-22 11:11:00,2.00498,2.0051,2.00486,2.00486,10000000.0
2008-05-22 11:12:00,2.00485,2.00504,2.00485,2.0049,7000000.0
2008-05-22 11:13:00,2.00483,2.00484,2.00451,2.0048,11000000.0
2008-05-22 11:14:00,2.0047,2.0047,2.00444,2.00448,11000000.0
2008-05-22 11:15:00,2.00482,2.00497,2.00479,2.00494,7000000.0
2008-05-22 11:16:00,2.00518,2.00551,2.00507,2.00551,7000000.0
2008-05-22 11:17:00,2.0061,2.00655,2.0061,2.00655,7000000.0
2008-05-22 11:18:00,2.00665,2.00759,2.00665,2.00759,10000000.0
2008-05-22 11:19:00,2.00745,2.00745,2.00685,2.00687,11000000.0
2008-05-22 11:20:00,2.00676,2.00676,2.00627,2.00627,8000000.0
2008-05-22 11:21:00,2.00644,2.00695,2.00644,2.00686,7000000.0
2008-05-22 11:22:00,2.00689,2.00712,2.00669,2.00712,8000000.0
2008-05-22 11:23:00,2.00704,2.00726,2.00699,2.00726,8000000.0
2008-05-22 11:24:00,2.00743,2.00772,2.00743,2.00772,7000000.0
2008-05-22 11:25:00,2.00813,2.00813,2.00798,2.00813,8000000.0
2008-05-22 11:26:00,2.00838,2.00859,2.00832,2.00857,11000000.0
2008-05-22 11:27:00,2.00856,2.00856,2.00775,2.00788,8000000.0
2008-05-22 11:28:00,2.00839,2.0087,2.00839,2.00865,7000000.0
2008-05-22 11:29:00,2.00864,2.00864,2.00825,2.00841,8000000.0
2008-05-22 11:30:00,2.00834,2.00834,2.00815,2.00822,7000000.0
2008-05-22 11:31:00,2.00806,2.00806,2.00742,2.00742,11000000.0
2008-05-22 11:32:00,2.00634,2.00679,2.00634,2.00679,11000000.0
2008-05-22 11:33:00,2.00702,2.00702,2.00651,2.00651,7000000.0
2008-05-22 11:34:00,2.00642,2.00661,2.00642,2.00646,7000000.0
2008-05-22 11:35:00,2.0058,2.00595,2.0057,2.0057,10000000.0
2008-05-22 11:36:00,2.00568,2.00568,2.00451,2.00451,8000000.0
2008-05-22 11:37:00,2.00487,2.00525,2.00463,2.00505,8000000.0
2008-05-22 11:38:00,2.00492,2.00502,2.00483,2.00502,9000000.0
2008-05-22 11:39:00,2.00508,2.00525,2.00508,2.00519,9000000.0
2008-05-22 11:40:00,2.0051,2.0051,2.00462,2.00469,11000000.0
2008-05-22 11:41:00,2.00462,2.00478,2.00447,2.00478,11000000.0
2008-05-22 11:42:00,2.00467,2.00468,2.00443,2.00447,11000000.0
2008-05-22 11:43:00,2.00423,2.00462,2.00423,2.00455,7000000.0
2008-05-22 11:44:00,2.00473,2.00485,2.00464,2.00485,7000000.0
2008-05-22 11:45:00,2.00485,2.00491,2.00444,2.00444,11000000.0
2008-05-22 11:46:00,2.00421,2.00421,2.00349,2.00349,7000000.0
2008-05-22 11:47:00,2.0038,2.00401,2.00374,2.00374,9000000.0
2008-05-22 11:48:00,2.00384,2.00404,2.00284,2.00284,10000000.0
2008-05-22 11:49:00,2.00282,2.00317,2.00282,2.00316,7000000.0
2008-05-22 11:50:00,2.00326,2.00334,2.00297,2.00297,7000000.0
2008-05-22 11:51:00,2.00273,2.00275,2.00211,2.00275,8000000.0
2008-05-22 11:52:00,2.00258,2.00272,2.00242,2.00254,10000000.0
2008-05-22 11:53:00,2.0026,2.00296,2.0026,2.00296,10000000.0
2008-05-22 11:54:00,2.0031,2.00343,2.0031,2.00335,9000000.0
2008-05-22 11:55:00,2.00325,2.00328,2.00295,2.00295,8000000.0
2008-05-22 11:56:00,2.0029,2.00357,2.0029,2.00357,11000000.0
2008-05-22 11:57:00,2.0037,2.00408,2.00359,2.00408,8000000.0
2008-05-22 11:58:00,2.00398,2.00423,2.0037,2.00423,9000000.0
2008-05-22 11:59:00,2.00445,2.00453,2.00439,2.00453,7000000.0
2008-05-22 12:00:00,2.00448,2.0052,2.00424,2.0052,7000000.0
2008-05-22 12:01:00,2.00442,2.0045,2.00418,2.00418,10000000.0
2008-05-22 12:02:00,2.00441,2.00455,2.00416,2.00455,10000000.0
2008-05-22 12:03:00,2.00434,2.00501,2.00434,2.00501,7000000.0
2008-05-22 12:04:00,2.00537,2.00612,2.00506,2.00612,9000000.0
2008-05-22 12:05:00,2.00593,2.00689,2.00593,2.00689,11000000.0
2008-05-22 12:06:00,2.00712,2.00743,2.00709,2.00719,7000000.0
2008-05-22 12:07:00,2.0076,2.00769,2.00744,2.00769,7000000.0
2008-05-22 12:08:00,2.00762,2.00779,2.00756,2.00775,9000000.0
2008-05-22 12:09:00,2.00783,2.00792,2.00761,2.00785,8000000.0
2008-05-22 12:10:00,2.00786,2.00786,2.00706,2.00706,8000000.0
2008-05-22 12:11:00,2.00743,2.00858,2.00743,2.00858,7000000.0
2008-05-22 12:12:00,2.0084,2.00852,2.00806,2.00806,7000000.0
2008-05-22 12:13:00,2.00841,2.00841,2.00786,2.00818,10000000.0
2008-05-22 12:14:00,2.0081,2.0081,2.00737,2.0077,8000000.0
2008-05-22 12:15:00,2.00755,2.00825,2.00755,2.008,8000000.0
2008-05-22 12:16:00,2.00811,2.00815,2.00792,2.00802,8000000.0
2008-05-22 12:17:00,2.00763,2.00763,2.00734,2.00735,8000000.0
2008-05-22 12:18:00,2.00711,2.00717,2.00703,2.00717,11000000.0
2008-05-22 12:19:00,2.00703,2.00736,2.00703,2.00727,9000000.0
2008-05-22 12:20:00,2.00744,2.00771,2.00725,2.0075,10000000.0
2008-05-22 12:21:00,2.00748,2.00829,2.00579,2.00579,7000000.0
2008-05-22 12:22:00,2.0073,2.00759,2.0071,2.00759,8000000.0
2008-05-22 12:23:00,2.00763,2.00808,2.00763,2.00798,7000000.0
2008-05-22 12:24:00,2.00802,2.00802,2.0078,2.00793,7000000.0
2008-05-22 12:25:00,2.00783,2.00818,2.00777,2.00818,9000000.0
2008-05-22 12:26:00,2.00802,2.00802,2.00752,2.00752,8000000.0
2008-05-22 12:27:00,2.00746,2.00766,2.00736,2.00759,10000000.0
2008-05-22 12:28:00,2.00757,2.00792,2.00757,2.00786,9000000.0
2008-05-22 12:29:00,2.00785,2.00791,2.0077,2.00779,9000000.0
2008-05-22 12:30:00,2.00737,2.00737,2.00709,2.00725,7000000.0
2008-05-22 12:31:00,2.00711,2.00719,2.00692,2.00716,11000000.0
2008-05-22 12:32:00,2.0071,2.00723,2.00697,2.00697,7000000.0
2008-05-22 12:33:00,2.00719,2.00719,2.00692,2.00692,7000000.0
2008-05-22 12:34:00,2.00695,2.00723,2.00695,2.00722,7000000.0
2008-05-22 12:35:00,2.00717,2.00717,2.00682,2.00682,8000000.0
2008-05-22 12:36:00,2.00638,2.00667,2.00636,2.00667,8000000.0
2008-05-22 12:37:00,2.00673,2.00693,2.00673,2.00685,9000000.0
2008-05-22 12:38:00,2.00704,2.00707,2.00621,2.00631,8000000.0
2008-05-22 12:39:00,2.00612,2.00645,2.00611,2.00642,9000000.0
2008-05-22 12:40:00,2.00678,2.00692,2.00671,2.00674,7000000.0
2008-05-22 12:41:00,2.00637,2.00637,2.00596,2.00596,8000000.0
2008-05-22 12:42:00,2.00603,2.00643,2.00603,2.00634,9000000.0
2008-05-22 12:43:00,2.00631,2.00654,2.00631,2.00639,9000000.0
2008-05-22 12:44:00,2.00673,2.00673,2.00653,2.00673,8000000.0
2008-05-22 12:45:00,2.0067,2.00675,2.00637,2.00654,10000000.0
2008-05-22 12:46:00,2.00666,2.00666,2.00595,2.00595,9000000.0
2008-05-22 12:47:00,2.00576,2.00641,2.00576,2.00641,10000000.0
2008-05-22 12:48:00,2.0062,2.0062,2.0059,2.00591,11000000.0
2008-05-22 12:49:00,2.00629,2.00659,2.00629,2.00633,7000000.0
2008-05-22 12:50:00,2.00672,2.00674,2.00662,2.00662,7000000.0
2008-05-22 12:51:00,2.00683,2.00723,2.00683,2.00711,8000000.0
2008-05-22 12:52:00,2.0067,2.0067,2.0062,2.00665,11000000.0
2008-05-22 12:53:00,2.00669,2.00672,2.00662,2.00663,8000000.0
2008-05-22 12:54:00,2.00664,2.00735,2.00664,2.00735,7000000.0
2008-05-22 12:55:00,2.00738,2.00768,2.0073,2.00768,8000000.0
2008-05-22 12:56:00,2.00738,2.00762,2.00735,2.00762,7000000.0
2008-05-22 12:57:00,2.0075,2.0075,2.00727,2.00734,7000000.0
2008-05-22 12:58:00,2.0072,2.0072,2.0069,2.00692,8000000.0
2008-05-22 12:59:00,2.00695,2.00698,2.00683,2.00695,7000000.0
2008-05-22 13:00:00,2.0068,2.0068,2.00601,2.00601,8000000.0
2008-05-22 13:01:00,2.00571,2.00571,2.00509,2.00509,8000000.0
2008-05-22 13:02:00,2.00481,2.00481,2.00429,2.00429,7000000.0
2008-05-22 13:03:00,2.00409,2.00449,2.00409,2.00441,8000000.0
2008-05-22 13:04:00,2.00447,2.00465,2.00447,2.00458,7000000.0
2008-05-22 13:05:00,2.00455,2.00499,2.00452,2.00499,8000000.0
2008-05-22 13:06:00,2.00509,2.0051,2.00487,2.00496,7000000.0
2008-05-22 13:07:00,2.00513,2.00513,2.00492,2.00502,7000000.0
2008-05-22 13:08:00,2.00499,2.00504,2.00481,2.00491,10000000.0
2008-05-22 13:09:00,2.0048,2.0048,2.00399,2.00399,7000000.0
2008-05-22 13:10:00,2.00386,2.00413,2.00386,2.00394,9000000.0
2008-05-22 13:11:00,2.00392,2.00408,2.00367,2.00406,8000000.0
2008-05-22 13:12:00,2.00402,2.00445,2.00383,2.00445,8000000.0
2008-05-22 13:13:00,2.005,2.0052,2.005,2.00511,9000000.0
2008-05-22 13:14:00,2.00488,2.005,2.00478,2.00492,7000000.0
2008-05-22 13:15:00,2.00493,2.00502,2.00483,2.00502,8000000.0
2008-05-22 13:16:00,2.00497,2.00497,2.00482,2.00483,8000000.0
2008-05-22 13:17:00,2.00461,2.00461,2.00329,2.00367,9000000.0
2008-05-22 13:18:00,2.00368,2.00397,2.00364,2.00397,10000000.0
2008-05-22 13:19:00,2.00397,2.00408,2.00389,2.00408,8000000.0
2008-05-22 13:20:00,2.00426,2.00455,2.00426,2.00452,8000000.0
2008-05-22 13:21:00,2.00443,2.00443,2.00318,2.00318,7000000.0
2008-05-22 13:22:00,2.00305,2.00332,2.00301,2.00326,11000000.0
2008-05-22 13:23:00,2.00347,2.004,2.00347,2.004,8000000.0
2008-05-22 13:24:00,2.00418,2.00422,2.00415,2.00415,7000000.0
2008-05-22 13:25:00,2.00398,2.00412,2.00383,2.00383,11000000.0
2008-05-22 13:26:00,2.00389,2.00409,2.00389,2.00402,10000000.0
2008-05-22 13:27:00,2.004,2.00403,2.00363,2.00363,8000000.0
2008-05-22 13:28:00,2.00384,2.00403,2.00384,2.00403,21000000.0
2008-05-22 13:29:00,2.0042,2.00425,2.00413,2.00413,17000000.0
2008-05-22 13:30:00,2.00392,2.00394,2.00381,2.00381,7000000.0
2008-05-22 13:31:00,2.00376,2.00395,2.00372,2.00395,9000000.0
2008-05-22 13:32:00,2.00417,2.00425,2.00415,2.00423,14000000.0
2008-05-22 13:33:00,2.00438,2.00451,2.00438,2.00438,14000000.0
2008-05-22 13:34:00,2.0044,2.00447,2.00439,2.00442,31000000.0
2008-05-22 13:35:00,2.00429,2.00429,2.00419,2.00423,17000000.0
2008-05-22 13:36:00,2.00428,2.00437,2.00419,2.0042,24000000.0
2008-05-22 13:37:00,2.00393,2.00403,2.00393,2.004,10000000.0
2008-05-22 13:38:00,2.00395,2.00405,2.00375,2.00384,18000000.0
2008-05-22 13:39:00,2.00369,2.00395,2.00364,2.00375,15000000.0
2008-05-22 13:40:00,2.00423,2.00483,2.00423,2.00483,29000000.0
2008-05-22 13:41:00,2.00469,2.00476,2.00422,2.00422,13000000.0
2008-05-22 13:42:00,2.004,2.00412,2.00391,2.00408,8000000.0
2008-05-22 13:43:00,2.00403,2.00415,2.00397,2.00399,10000000.0
2008-05-22 13:44:00,2.00327,2.00327,2.00264,2.00264,26000000.0
2008-05-22 13:45:00,2.00298,2.00389,2.00298,2.00389,22000000.0
2008-05-22 13:46:00,2.00432,2.00529,2.00432,2.0051,19000000.0
2008-05-22 13:47:00,2.00534,2.00544,2.0052,2.0052,17000000.0
2008-05-22 13:48:00,2.00522,2.00522,2.00452,2.00506,22000000.0
2008-05-22 13:49:00,2.00461,2.00499,2.00461,2.00499,24000000.0
2008-05-22 13:50:00,2.00515,2.00532,2.00515,2.00529,15000000.0
2008-05-22 13:51:00,2.00538,2.00566,2.00538,2.00566,22000000.0
2008-05-22 13:52:00,2.00528,2.00528,2.0048,2.00489,32000000.0
2008-05-22 13:53:00,2.00461,2.00481,2.00421,2.00477,28000000.0
2008-05-22 13:54:00,2.00483,2.00496,2.00457,2.00457,31000000.0
2008-05-22 13:55:00,2.0047,2.00489,2.00468,2.00489,20000000.0
2008-05-22 13:56:00,2.00466,2.00466,2.00424,2.00424,24000000.0
2008-05-22 13:57:00,2.0041,2.0041,2.00374,2.00374,34000000.0
2008-05-22 13:58:00,2.00382,2.00382,2.0036,2.0036,16000000.0
2008-05-22 13:59:00,2.00354,2.00354,2.00347,2.00347,30000000.0
2008-05-22 14:00:00,2.00335,2.00337,2.00301,2.00301,39000000.0
2008-05-22 14:01:00,2.00275,2.00275,2.00246,2.00273,30000000.0
2008-05-22 14:02:00,2.00266,2.00268,2.00175,2.00175,19000000.0
2008-05-22 14:03:00,2.00185,2.00188,2.00184,2.00185,23000000.0
2008-05-22 14:04:00,2.00181,2.00206,2.00181,2.00194,33000000.0
2008-05-22 14:05:00,2.00219,2.00244,2.00195,2.00244,28000000.0
2008-05-22 14:06:00,2.00267,2.00306,2.00267,2.00306,31000000.0
2008-05-22 14:07:00,2.00297,2.00297,2.00264,2.0027,31000000.0
2008-05-22 14:08:00,2.00238,2.00266,2.00181,2.00266,27000000.0
2008-05-22 14:09:00,2.00232,2.00328,2.00228,2.00328,27000000.0
2008-05-22 14:10:00,2.00272,2.00318,2.00272,2.00318,24000000.0
2008-05-22 14:11:00,2.00337,2.00337,2.00303,2.00309,21000000.0
2008-05-22 14:12:00,2.00273,2.00319,2.00273,2.00294,22000000.0
2008-05-22 14:13:00,2.00306,2.00311,2.00297,2.00304,13000000.0
2008-05-22 14:14:00,2.00278,2.00278,2.00231,2.00231,21000000.0
2008-05-22 14:15:00,2.00223,2.00265,2.00223,2.00265,25000000.0
2008-05-22 14:16:00,2.0028,2.00325,2.0028,2.00325,26000000.0
2008-05-22 14:17:00,2.00292,2.00317,2.00286,2.00317,32000000.0
2008-05-22 14:18:00,2.00278,2.00337,2.00278,2.00337,27000000.0
2008-05-22 14:19:00,2.00346,2.00346,2.00317,2.00324,35000000.0
2008-05-22 14:20:00,2.00318,2.00403,2.00318,2.00403,32000000.0
2008-05-22 14:21:00,2.00569,2.00597,2.00567,2.0058,39000000.0
2008-05-22 14:22:00,2.00541,2.00541,2.00488,2.00493,22000000.0
2008-05-22 14:23:00,2.00499,2.00536,2.00499,2.00536,40000000.0
2008-05-22 14:24:00,2.00514,2.00514,2.00488,2.00509,10000000.0
2008-05-22 14:25:00,2.00499,2.00532,2.00499,2.0052,35000000.0
2008-05-22 14:26:00,2.00465,2.00495,2.00465,2.00485,18000000.0
2008-05-22 14:27:00,2.00481,2.00522,2.00481,2.00502,28000000.0
2008-05-22 14:28:00,2.0055,2.00581,2.00492,2.00581,21000000.0
2008-05-22 14:29:00,2.00589,2.00595,2.00527,2.00527,16000000.0
2008-05-22 14:30:00,2.00438,2.00454,2.00432,2.0044,25000000.0
2008-05-22 14:31:00,2.00421,2.00421,2.00335,2.0036,26000000.0
2008-05-22 14:32:00,2.00371,2.00371,2.00314,2.00339,32000000.0
2008-05-22 14:33:00,2.00363,2.00387,2.00329,2.00329,20000000.0
2008-05-22 14:34:00,2.00312,2.00321,2.00253,2.00253,25000000.0
2008-05-22 14:35:00,2.00258,2.00302,2.00258,2.00302,23000000.0
2008-05-22 14:36:00,2.00304,2.00304,2.00268,2.00295,11000000.0
2008-05-22 14:37:00,2.00313,2.00352,2.00302,2.0033,41000000.0
2008-05-22 14:38:00,2.0038,2.00396,2.0038,2.00396,54000000.0
2008-05-22 14:39:00,2.00412,2.00426,2.00412,2.00414,36000000.0
2008-05-22 14:40:00,2.00399,2.00402,2.00373,2.00402,36000000.0
2008-05-22 14:41:00,2.00369,2.00369,2.0033,2.00346,41000000.0
2008-05-22 14:42:00,2.00351,2.00353,2.00329,2.00329,19000000.0
2008-05-22 14:43:00,2.00302,2.00302,2.00265,2.0029,20000000.0
2008-05-22 14:44:00,2.00298,2.00337,2.00293,2.00337,25000000.0
2008-05-22 14:45:00,2.00325,2.00325,2.00287,2.00287,33000000.0
2008-05-22 14:46:00,2.00282,2.00333,2.00282,2.00318,11000000.0
2008-05-22 14:47:00,2.00355,2.00382,2.00353,2.00382,7000000.0
2008-05-22 14:48:00,2.00377,2.00388,2.00356,2.00388,21000000.0
2008-05-22 14:49:00,2.00364,2.00364,2.00313,2.00313,32000000.0
2008-05-22 14:50:00,2.00303,2.0031,2.00285,2.003,33000000.0
2008-05-22 14:51:00,2.00291,2.00304,2.00256,2.00256,37000000.0
2008-05-22 14:52:00,2.00303,2.00334,2.0026,2.00288,17000000.0
2008-05-22 14:53:00,2.00249,2.00272,2.00246,2.00272,22000000.0
2008-05-22 14:54:00,2.00278,2.00347,2.00278,2.00335,17000000.0
2008-05-22 14:55:00,2.0034,2.00344,2.00322,2.00341,7000000.0
2008-05-22 14:56:00,2.00339,2.00392,2.00325,2.00392,21000000.0
2008-05-22 14:57:00,2.00386,2.00408,2.00385,2.00388,12000000.0
2008-05-22 14:58:00,2.00403,2.00406,2.00372,2.00406,31000000.0
2008-05-22 14:59:00,2.00389,2.00389,2.0033,2.00366,20000000.0
2008-05-22 15:00:00,2.00365,2.00417,2.00362,2.00417,32000000.0
2008-05-22 15:01:00,2.00428,2.00428,2.00387,2.00412,14000000.0
2008-05-22 15:02:00,2.00453,2.00459,2.00419,2.00432,26000000.0
2008-05-22 15:03:00,2.00462,2.00462,2.00435,2.00449,30000000.0
2008-05-22 15:04:00,2.00435,2.00457,2.00417,2.00457,29000000.0
2008-05-22 15:05:00,2.00438,2.00448,2.00413,2.00413,28000000.0
2008-05-22 15:06:00,2.00411,2.00427,2.00411,2.00425,16000000.0
2008-05-22 15:07:00,2.00413,2.00413,2.00329,2.00329,26000000.0
2008-05-22 15:08:00,2.00422,2.00494,2.00422,2.00486,25000000.0
2008-05-22 15:09:00,2.00438,2.00438,2.00352,2.00352,34000000.0
2008-05-22 15:10:00,2.00369,2.00448,2.00369,2.00441,36000000.0
2008-05-22 15:11:00,2.00423,2.00466,2.00423,2.00453,27000000.0
2008-05-22 15:12:00,2.00465,2.00473,2.00456,2.00473,26000000.0
2008-05-22 15:13:00,2.00472,2.00478,2.00466,2.00471,41000000.0
2008-05-22 15:14:00,2.00485,2.00496,2.00459,2.00496,30000000.0
2008-05-22 15:15:00,2.00508,2.00522,2.00508,2.00519,21000000.0
2008-05-22 15:16:00,2.00503,2.00503,2.00481,2.00481,9000000.0
2008-05-22 15:17:00,2.00363,2.00438,2.00363,2.00434,26000000.0
2008-05-22 15:18:00,2.00448,2.00465,2.00448,2.00452,10000000.0
2008-05-22 15:19:00,2.00439,2.00459,2.00438,2.00459,16000000.0
2008-05-22 15:20:00,2.00471,2.00487,2.00466,2.00487,20000000.0
2008-05-22 15:21:00,2.00473,2.00473,2.00452,2.00463,12000000.0
2008-05-22 15:22:00,2.00481,2.00481,2.00434,2.00434,22000000.0
2008-05-22 15:23:00,2.00433,2.00449,2.00431,2.00431,36000000.0
2008-05-22 15:24:00,2.00439,2.00467,2.00439,2.00455,20000000.0
2008-05-22 15:25:00,2.00483,2.00506,2.00483,2.0049,14000000.0
2008-05-22 15:26:00,2.00462,2.00485,2.00462,2.00482,40000000.0
2008-05-22 15:27:00,2.00502,2.00544,2.00502,2.00544,32000000.0
2008-05-22 15:28:00,2.00543,2.00543,2.0047,2.00486,55000000.0
2008-05-22 15:29:00,2.00488,2.00488,2.00301,2.00302,47000000.0
2008-05-22 15:30:00,2.00305,2.00486,2.00286,2.00469,71000000.0
2008-05-22 15:31:00,2.00468,2.0049,2.00462,2.00479,58000000.0
2008-05-22 15:32:00,2.00467,2.00467,2.00449,2.00452,25000000.0
2008-05-22 15:33:00,2.00436,2.00439,2.00411,2.00411,32000000.0
2008-05-22 15:34:00,2.00424,2.00439,2.00418,2.00418,22000000.0
2008-05-22 15:35:00,2.00435,2.00445,2.00414,2.00445,30000000.0
2008-05-22 15:36:00,2.0045,2.0047,2.00437,2.00465,23000000.0
2008-05-22 15:37:00,2.00507,2.00542,2.0049,2.00542,24000000.0
2008-05-22 15:38:00,2.00568,2.00568,2.0052,2.0052,61000000.0
2008-05-22 15:39:00,2.00515,2.00527,2.00507,2.00518,40000000.0
2008-05-22 15:40:00,2.00516,2.00543,2.00516,2.00539,37000000.0
2008-05-22 15:41:00,2.00558,2.00588,2.00549,2.00549,43000000.0
2008-05-22 15:42:00,2.00543,2.00545,2.00524,2.00524,41000000.0
2008-05-22 15:43:00,2.00514,2.00534,2.00514,2.00534,30000000.0
2008-05-22 15:44:00,2.00526,2.00558,2.00526,2.00558,29000000.0
2008-05-22 15:45:00,2.00566,2.00579,2.00561,2.00578,36000000.0
2008-05-22 15:46:00,2.00604,2.00604,2.00557,2.00585,24000000.0
2008-05-22 15:47:00,2.00593,2.00618,2.00593,2.006,31000000.0
2008-05-22 15:48:00,2.00581,2.00581,2.00499,2.00499,33000000.0
2008-05-22 15:49:00,2.00512,2.00555,2.00512,2.00555,25000000.0
2008-05-22 15:50:00,2.00595,2.00595,2.00546,2.00548,11000000.0
2008-05-22 15:51:00,2.0056,2.00565,2.0054,2.0054,37000000.0
2008-05-22 15:52:00,2.00529,2.00529,2.00501,2.00501,23000000.0
2008-05-22 15:53:00,2.00495,2.00502,2.00485,2.00502,15000000.0
2008-05-22 15:54:00,2.00491,2.00491,2.00444,2.00473,26000000.0
2008-05-22 15:55:00,2.00457,2.00508,2.00457,2.00508,33000000.0
2008-05-22 15:56:00,2.00515,2.00528,2.00504,2.00528,36000000.0
2008-05-22 15:57:00,2.00513,2.00513,2.00432,2.00468,34000000.0
2008-05-22 15:58:00,2.00508,2.00508,2.00409,2.00427,24000000.0
2008-05-22 15:59:00,2.0045,2.0045,2.00417,2.00417,23000000.0
2008-05-22 16:00:00,2.00463,2.00463,2.00415,2.00428,51000000.0
2008-05-22 16:01:00,2.00377,2.00381,2.00364,2.00381,31000000.0
2008-05-22 16:02:00,2.00362,2.00362,2.00338,2.00347,29000000.0
2008-05-22 16:03:00,2.00325,2.00353,2.00319,2.00319,51000000.0
2008-05-22 16:04:00,2.0027,2.00279,2.00246,2.00268,38000000.0
2008-05-22 16:05:00,2.00253,2.00269,2.00228,2.00228,37000000.0
2008-05-22 16:06:00,2.00213,2.00249,2.00213,2.00249,33000000.0
2008-05-22 16:07:00,2.00271,2.00333,2.00271,2.00333,37000000.0
2008-05-22 16:08:00,2.00313,2.00357,2.00291,2.00357,37000000.0
2008-05-22 16:09:00,2.00359,2.00384,2.00349,2.00375,44000000.0
2008-05-22 16:10:00,2.00315,2.00315,2.00235,2.00235,41000000.0
2008-05-22 16:11:00,2.0024,2.00273,2.00232,2.00232,27000000.0
2008-05-22 16:12:00,2.00238,2.00271,2.00236,2.00267,22000000.0
2008-05-22 16:13:00,2.00307,2.00327,2.00282,2.00327,38000000.0
2008-05-22 16:14:00,2.00316,2.00316,2.00283,2.00299,41000000.0
2008-05-22 16:15:00,2.00272,2.00272,2.0021,2.0021,42000000.0
2008-05-22 16:16:00,2.00213,2.00213,2.00173,2.00187,45000000.0
2008-05-22 16:17:00,2.00208,2.00208,2.00092,2.00092,22000000.0
2008-05-22 16:18:00,2.00054,2.0007,2.00043,2.00046,49000000.0
2008-05-22 16:19:00,2.00018,2.00032,1.99967,1.99967,27000000.0
2008-05-22 16:20:00,1.99966,2.00029,1.99966,2.00029,52000000.0
2008-05-22 16:21:00,2.00031,2.00031,2.0001,2.00031,37000000.0
2008-05-22 16:22:00,2.00024,2.00024,1.99987,2.00001,50000000.0
2008-05-22 16:23:00,2.00054,2.00088,2.0005,2.00056,48000000.0
2008-05-22 16:24:00,1.99998,1.99998,1.99959,1.99983,44000000.0
2008-05-22 16:25:00,2.00008,2.00049,1.99972,1.99972,28000000.0
2008-05-22 16:26:00,1.99954,1.99984,1.99952,1.99984,41000000.0
2008-05-22 16:27:00,1.99975,2.00004,1.99975,1.99979,46000000.0
2008-05-22 16:28:00,2.00027,2.00061,2.00027,2.00061,34000000.0
2008-05-22 16:29:00,2.00037,2.00037,2.00006,2.00006,24000000.0
2008-05-22 16:30:00,1.99976,1.99981,1.99959,1.99962,43000000.0
2008-05-22 16:31:00,1.99955,2.00055,1.99955,2.00044,36000000.0
2008-05-22 16:32:00,2.00068,2.00092,2.00066,2.00092,34000000.0
2008-05-22 16:33:00,2.00098,2.00098,2.00042,2.00042,41000000.0
2008-05-22 16:34:00,2.00059,2.00111,2.00059,2.00078,29000000.0
2008-05-22 16:35:00,2.00112,2.00135,2.00091,2.00102,53000000.0
2008-05-22 16:36:00,2.00097,2.00134,2.00086,2.00134,43000000.0
2008-05-22 16:37:00,2.00129,2.00152,2.00128,2.00142,56000000.0
2008-05-22 16:38:00,2.00136,2.00136,2.00101,2.00126,34000000.0
2008-05-22 16:39:00,2.00141,2.00149,2.00121,2.00142,43000000.0
2008-05-22 16:40:00,2.00119,2.00129,2.00106,2.00117,63000000.0
2008-05-22 16:41:00,2.00114,2.00121,2.00091,2.00091,44000000.0
2008-05-22 16:42:00,2.00126,2.002,2.00126,2.002,57000000.0
2008-05-22 16:43:00,2.00171,2.00191,2.00169,2.00177,20000000.0
2008-05-22 16:44:00,2.00202,2.00202,2.00177,2.0018,34000000.0
2008-05-22 16:45:00,2.00187,2.00187,2.00146,2.00153,41000000.0
2008-05-22 16:46:00,2.00195,2.00209,2.00179,2.00185,59000000.0
2008-05-22 16:47:00,2.00175,2.00197,2.00167,2.00176,55000000.0
2008-05-22 16:48:00,2.00167,2.00167,2.00142,2.00156,46000000.0
2008-05-22 16:49:00,2.00153,2.00153,2.00142,2.00148,35000000.0
2008-05-22 16:50:00,2.00166,2.0017,2.00141,2.00148,45000000.0
2008-05-22 16:51:00,2.00144,2.00164,2.00144,2.0016,30000000.0
2008-05-22 16:52:00,2.00167,2.00181,2.00124,2.00124,30000000.0
2008-05-22 16:53:00,2.00133,2.00184,2.00133,2.00184,19000000.0
2008-05-22 16:54:00,2.00184,2.00185,2.00155,2.00161,18000000.0
2008-05-22 16:55:00,2.00162,2.00176,2.00153,2.00176,40000000.0
2008-05-22 16:56:00,2.00162,2.00162,2.00095,2.00095,37000000.0
2008-05-22 16:57:00,2.00087,2.00128,2.00087,2.00102,17000000.0
2008-05-22 16:58:00,2.00124,2.00137,2.00108,2.00137,45000000.0
2008-05-22 16:59:00,2.00122,2.00122,2.00009,2.00009,39000000.0
2008-05-22 17:00:00,1.99975,2.00012,1.99967,1.99992,47000000.0
2008-05-22 17:01:00,1.99993,1.99993,1.99936,1.99936,26000000.0
2008-05-22 17:02:00,1.999,1.99935,1.99817,1.99817,33000000.0
2008-05-22 17:03:00,1.99722,1.9978,1.99711,1.9978,33000000.0
2008-05-22 17:04:00,1.99791,1.99829,1.9979,1.9979,37000000.0
2008-05-22 17:05:00,1.99789,1.99818,1.99789,1.99794,35000000.0
2008-05-22 17:06:00,1.99792,1.99821,1.99792,1.9982,46000000.0
2008-05-22 17:07:00,1.99814,1.99814,1.99761,1.99761,33000000.0
2008-05-22 17:08:00,1.99731,1.99731,1.99684,1.99684,45000000.0
2008-05-22 17:09:00,1.99717,1.9973,1.99693,1.9973,47000000.0
2008-05-22 17:10:00,1.99744,1.99744,1.99706,1.9971,36000000.0
2008-05-22 17:11:00,1.99696,1.99714,1.99696,1.99707,44000000.0
2008-05-22 17:12:00,1.99717,1.99717,1.99682,1.99702,23000000.0
2008-05-22 17:13:00,1.99729,1.99784,1.99711,1.99784,35000000.0
2008-05-22 17:14:00,1.99804,1.99807,1.99777,1.99777,27000000.0
2008-05-22 17:15:00,1.99784,1.99812,1.99749,1.99812,26000000.0
2008-05-22 17:16:00,1.99797,1.99797,1.9976,1.99762,27000000.0
2008-05-22 17:17:00,1.99745,1.99745,1.99731,1.99731,38000000.0
2008-05-22 17:18:00,1.99732,1.9974,1.9971,1.99713,29000000.0
2008-05-22 17:19:00,1.99671,1.99705,1.99671,1.99694,19000000.0
2008-05-22 17:20:00,1.99722,1.99723,1.99707,1.99718,29000000.0
2008-05-22 17:21:00,1.9974,1.99776,1.99728,1.99776,26000000.0
2008-05-22 17:22:00,1.99782,1.99782,1.99764,1.99768,30000000.0
2008-05-22 17:23:00,1.99768,1.99783,1.99763,1.99781,32000000.0
2008-05-22 17:24:00,1.99779,1.99809,1.99774,1.99809,23000000.0
2008-05-22 17:25:00,1.99834,1.9986,1.99834,1.99854,20000000.0
2008-05-22 17:26:00,1.99851,1.99851,1.99831,1.99833,18000000.0
2008-05-22 17:27:00,1.99838,1.99842,1.99826,1.9984,44000000.0
2008-05-22 17:28:00,1.99824,1.99824,1.99747,1.99795,39000000.0
2008-05-22 17:29:00,1.99828,1.99845,1.99828,1.99838,36000000.0
2008-05-22 17:30:00,1.99846,1.99905,1.99846,1.9988,61000000.0
2008-05-22 17:31:00,1.99846,1.99876,1.99846,1.99876,62000000.0
2008-05-22 17:32:00,1.99862,1.99953,1.99862,1.99942,54000000.0
2008-05-22 17:33:00,1.99977,1.99981,1.9996,1.99975,64000000.0
2008-05-22 17:34:00,1.99958,1.99961,1.99948,1.99957,60000000.0
2008-05-22 17:35:00,1.99947,1.99947,1.99925,1.99925,43000000.0
2008-05-22 17:36:00,1.99912,1.99938,1.99912,1.99938,58000000.0
2008-05-22 17:37:00,1.99931,1.99935,1.99894,1.99904,47000000.0
2008-05-22 17:38:00,1.99942,1.99955,1.99882,1.99882,44000000.0
2008-05-22 17:39:00,1.99932,1.99962,1.99883,1.99883,41000000.0
2008-05-22 17:40:00,1.99878,1.99914,1.99878,1.99914,59000000.0
2008-05-22 17:41:00,1.9995,1.99967,1.9995,1.99967,50000000.0
2008-05-22 17:42:00,1.99959,1.99961,1.99943,1.99943,37000000.0
2008-05-22 17:43:00,1.99935,1.99935,1.9992,1.9992,33000000.0
2008-05-22 17:44:00,1.99958,2.00027,1.99958,2.00014,46000000.0
2008-05-22 17:45:00,1.99998,2.00046,1.99969,2.00046,49000000.0
2008-05-22 17:46:00,2.00089,2.00089,1.99923,1.99931,56000000.0
2008-05-22 17:47:00,1.99879,2.00003,1.99879,2.00003,65000000.0
2008-05-22 17:48:00,2.00062,2.00062,2.00002,2.00048,61000000.0
2008-05-22 17:49:00,2.00062,2.00081,2.00021,2.00021,72000000.0
2008-05-22 17:50:00,2.00044,2.00044,2.00005,2.00005,53000000.0
2008-05-22 17:51:00,2.00011,2.0007,2.00011,2.0007,54000000.0
2008-05-22 17:52:00,2.00066,2.00073,2.00062,2.00062,51000000.0
2008-05-22 17:53:00,2.00057,2.00083,2.00057,2.00083,42000000.0
2008-05-22 17:54:00,2.00085,2.00099,2.00084,2.00099,32000000.0
2008-05-22 17:55:00,2.00098,2.00098,2.00089,2.00095,32000000.0
2008-05-22 17:56:00,2.00003,2.00084,2.00003,2.00082,47000000.0
2008-05-22 17:57:00,2.0008,2.00082,2.00061,2.00067,34000000.0
2008-05-22 17:58:00,2.00047,2.00076,2.00047,2.00076,44000000.0
2008-05-22 17:59:00,2.0007,2.00076,2.00066,2.00076,39000000.0
2008-05-22 18:00:00,2.0007,2.00071,2.00054,2.00071,32000000.0
2008-05-22 18:01:00,2.00102,2.00153,2.00094,2.00153,52000000.0
2008-05-22 18:02:00,2.00171,2.002,2.0017,2.002,30000000.0
2008-05-22 18:03:00,2.00209,2.00237,2.00203,2.00237,38000000.0
2008-05-22 18:04:00,2.00239,2.00251,2.00222,2.00237,38000000.0
2008-05-22 18:05:00,2.00262,2.00273,2.00256,2.00262,36000000.0
2008-05-22 18:06:00,2.00266,2.00275,2.00248,2.00275,32000000.0
2008-05-22 18:07:00,2.00279,2.00298,2.00274,2.00298,38000000.0
2008-05-22 18:08:00,2.00299,2.003,2.00269,2.003,56000000.0
2008-05-22 18:09:00,2.00311,2.00336,2.00309,2.00324,34000000.0
2008-05-22 18:10:00,2.0033,2.00367,2.0033,2.00367,26000000.0
2008-05-22 18:11:00,2.00382,2.00385,2.00375,2.00385,34000000.0
2008-05-22 18:12:00,2.0031,2.00311,2.00192,2.00195,24000000.0
2008-05-22 18:13:00,2.00154,2.00207,2.00128,2.00207,30000000.0
2008-05-22 18:14:00,2.00276,2.00286,2.00275,2.00286,22000000.0
2008-05-22 18:15:00,2.00277,2.00279,2.00265,2.00275,21000000.0
2008-05-22 18:16:00,2.00263,2.00278,2.00142,2.00142,66000000.0
2008-05-22 18:17:00,2.00097,2.00097,2.00055,2.00055,60000000.0
2008-05-22 18:18:00,2.00064,2.00098,2.00064,2.00098,33000000.0
2008-05-22 18:19:00,2.00098,2.00098,2.00052,2.00052,46000000.0
2008-05-22 18:20:00,2.00061,2.00061,2.00046,2.00057,61000000.0
2008-05-22 18:21:00,2.00058,2.00097,2.00058,2.00097,37000000.0
2008-05-22 18:22:00,2.00064,2.00065,2.00046,2.00063,49000000.0
2008-05-22 18:23:00,2.00058,2.0006,2.00032,2.00034,34000000.0
2008-05-22 18:24:00,2.00039,2.00088,2.00035,2.00088,47000000.0
2008-05-22 18:25:00,2.00093,2.00093,2.00075,2.00078,31000000.0
2008-05-22 18:26:00,2.00072,2.00092,2.00072,2.00092,43000000.0
2008-05-22 18:27:00,2.00093,2.00093,2.00071,2.00091,35000000.0
2008-05-22 18:28:00,2.00108,2.00145,2.00108,2.00145,18000000.0
2008-05-22 18:29:00,2.00149,2.00149,2.00113,2.00113,24000000.0
2008-05-22 18:30:00,2.00109,2.00131,2.00089,2.00131,32000000.0
2008-05-22 18:31:00,2.00145,2.00158,2.00141,2.00155,46000000.0
2008-05-22 18:32:00,2.00189,2.00244,2.00189,2.00228,55000000.0
2008-05-22 18:33:00,2.00212,2.00246,2.00212,2.00231,29000000.0
2008-05-22 18:34:00,2.00232,2.00243,2.0023,2.0024,32000000.0
2008-05-22 18:35:00,2.00238,2.00238,2.00177,2.00179,47000000.0
2008-05-22 18:36:00,2.00142,2.00158,2.0005,2.00095,65000000.0
2008-05-22 18:37:00,2.00163,2.0017,2.00155,2.00169,63000000.0
2008-05-22 18:38:00,2.0017,2.00173,2.00163,2.00163,61000000.0
2008-05-22 18:39:00,2.00149,2.00149,2.00124,2.00124,37000000.0
2008-05-22 18:40:00,2.00139,2.00158,2.00128,2.00158,52000000.0
2008-05-22 18:41:00,2.0017,2.00185,2.00149,2.00162,68000000.0
2008-05-22 18:42:00,2.00162,2.00162,2.00149,2.00156,40000000.0
2008-05-22 18:43:00,2.0016,2.00189,2.0016,2.00189,39000000.0
2008-05-22 18:44:00,2.00185,2.00185,2.00156,2.00156,33000000.0
2008-05-22 18:45:00,2.00144,2.0016,2.00141,2.0016,57000000.0
2008-05-22 18:46:00,2.00151,2.00166,2.00141,2.00143,61000000.0
2008-05-22 18:47:00,2.00145,2.00147,2.00136,2.00146,41000000.0
2008-05-22 18:48:00,2.00151,2.00151,2.00142,2.00142,26000000.0
2008-05-22 18:49:00,2.00145,2.00163,2.00137,2.00163,31000000.0
2008-05-22 18:50:00,2.0015,2.0015,2.00123,2.00126,37000000.0
2008-05-22 18:51:00,2.0012,2.00124,2.00115,2.00124,17000000.0
2008-05-22 18:52:00,2.00118,2.00118,2.00096,2.00104,33000000.0
2008-05-22 18:53:00,2.00104,2.0012,2.00091,2.00117,31000000.0
2008-05-22 18:54:00,2.00126,2.00145,2.00126,2.00139,11000000.0
2008-05-22 18:55:00,2.00137,2.00149,2.0011,2.00129,22000000.0
2008-05-22 18:56:00,2.00128,2.00138,2.00109,2.00111,16000000.0
2008-05-22 18:57:00,2.00124,2.00149,2.00073,2.00149,15000000.0
2008-05-22 18:58:00,2.00088,2.00109,2.00088,2.00107,19000000.0
2008-05-22 18:59:00,2.00102,2.0013,2.00085,2.001,26000000.0
2008-05-22 19:00:00,2.00091,2.00111,2.00091,2.00092,12000000.0
2008-05-22 19:01:00,2.00058,2.00062,2.0004,2.0004,18000000.0
2008-05-22 19:02:00,2.00053,2.00079,2.00049,2.00054,23000000.0
2008-05-22 19:03:00,2.00067,2.00069,2.00056,2.00056,21000000.0
2008-05-22 19:04:00,2.00051,2.00081,2.00051,2.00081,55000000.0
2008-05-22 19:05:00,2.00107,2.00116,2.00107,2.00113,42000000.0
2008-05-22 19:06:00,2.00104,2.0012,2.00096,2.00119,63000000.0
2008-05-22 19:07:00,2.0012,2.00136,2.0012,2.00136,39000000.0
2008-05-22 19:08:00,2.00132,2.00132,2.00114,2.00114,32000000.0
2008-05-22 19:09:00,2.00105,2.00105,2.0006,2.00086,56000000.0
2008-05-22 19:10:00,2.00066,2.00086,2.00062,2.00086,27000000.0
2008-05-22 19:11:00,2.00084,2.00089,2.00066,2.00078,36000000.0
2008-05-22 19:12:00,2.00072,2.00072,2.00037,2.00039,25000000.0
2008-05-22 19:13:00,2.00026,2.00026,1.99991,1.99991,23000000.0
2008-05-22 19:14:00,1.99934,1.99946,1.9993,1.99937,37000000.0
2008-05-22 19:15:00,1.99941,1.99998,1.99941,1.99998,17000000.0
2008-05-22 19:16:00,2.00005,2.00005,1.99999,1.99999,23000000.0
2008-05-22 19:17:00,1.99981,1.99998,1.99973,1.99998,17000000.0
2008-05-22 19:18:00,2.00014,2.00084,2.00014,2.00084,30000000.0
2008-05-22 19:19:00,2.00108,2.0013,2.001,2.001,36000000.0
2008-05-22 19:20:00,2.0008,2.00125,2.00028,2.0011,23000000.0
2008-05-22 19:21:00,2.00101,2.00127,2.001,2.0012,21000000.0
2008-05-22 19:22:00,2.00125,2.00142,2.00111,2.00137,25000000.0
2008-05-22 19:23:00,2.00145,2.00147,2.0014,2.00142,12000000.0
2008-05-22 19:24:00,2.00132,2.00143,2.00115,2.00122,39000000.0
2008-05-22 19:25:00,2.00114,2.00124,2.00106,2.00118,49000000.0
2008-05-22 19:26:00,2.00147,2.00147,2.00067,2.00102,48000000.0
2008-05-22 19:27:00,2.00124,2.00137,2.00119,2.00137,51000000.0
2008-05-22 19:28:00,2.00135,2.00139,2.0013,2.00139,40000000.0
2008-05-22 19:29:00,2.00164,2.00167,2.00138,2.00147,28000000.0
2008-05-22 19:30:00,2.00157,2.00163,2.00128,2.00144,32000000.0
2008-05-22 19:31:00,2.00125,2.00168,2.00125,2.00167,28000000.0
2008-05-22 19:32:00,2.00173,2.00193,2.00172,2.00192,31000000.0
2008-05-22 19:33:00,2.00175,2.00179,2.0017,2.00172,14000000.0
2008-05-22 19:34:00,2.00182,2.0019,2.00161,2.00182,49000000.0
2008-05-22 19:35:00,2.00158,2.00184,2.00157,2.0016,28000000.0
2008-05-22 19:36:00,2.00139,2.0014,2.00115,2.00124,16000000.0
2008-05-22 19:37:00,2.00115,2.00137,2.00115,2.00137,26000000.0
2008-05-22 19:38:00,2.00133,2.00133,2.00113,2.0012,18000000.0
2008-05-22 19:39:00,2.00123,2.00132,2.00113,2.00117,13000000.0
2008-05-22 19:40:00,2.0011,2.00126,2.00104,2.00112,16000000.0
2008-05-22 19:41:00,2.00092,2.00098,2.00082,2.00098,17000000.0
2008-05-22 19:42:00,2.00116,2.00135,2.00112,2.00135,19000000.0
2008-05-22 19:43:00,2.00127,2.00127,2.00096,2.001,21000000.0
2008-05-22 19:44:00,2.00091,2.0013,2.00065,2.00065,21000000.0
2008-05-22 19:45:00,2.00043,2.00113,2.00043,2.00088,33000000.0
2008-05-22 19:46:00,2.00077,2.00136,2.00077,2.00136,18000000.0
2008-05-22 19:47:00,2.00145,2.00145,2.00122,2.00122,22000000.0
2008-05-22 19:48:00,2.00156,2.00213,2.00156,2.00176,18000000.0
2008-05-22 19:49:00,2.00166,2.00166,2.00135,2.00135,27000000.0
2008-05-22 19:50:00,2.0011,2.00115,2.00107,2.0011,23000000.0
2008-05-22 19:51:00,2.00112,2.00122,2.0011,2.00122,25000000.0
2008-05-22 19:52:00,2.0011,2.0011,2.00067,2.00067,15000000.0
2008-05-22 19:53:00,2.00059,2.00059,2.00039,2.00039,21000000.0
2008-05-22 19:54:00,2.00037,2.00059,2.00037,2.00059,9000000.0
2008-05-22 19:55:00,2.00074,2.00113,2.00063,2.00113,30000000.0
2008-05-22 19:56:00,2.00116,2.00116,2.00108,2.00115,20000000.0
2008-05-22 19:57:00,2.00114,2.00114,2.0009,2.0009,12000000.0
2008-05-22 19:58:00,2.0006,2.0006,1.99998,2.0003,13000000.0
2008-05-22 19:59:00,2.00057,2.00057,2.00042,2.00045,31000000.0
2008-05-22 20:00:00,2.00036,2.00046,2.00032,2.00034,23000000.0
2008-05-22 20:01:00,2.00034,2.0004,2.00029,2.00029,13000000.0
2008-05-22 20:02:00,2.00024,2.00024,2.00007,2.00016,20000000.0
2008-05-22 20:03:00,1.99999,1.99999,1.99984,1.99985,18000000.0
2008-05-22 20:04:00,1.99947,1.99959,1.99916,1.99916,27000000.0
2008-05-22 20:05:00,1.99886,1.99886,1.99865,1.99865,23000000.0
2008-05-22 20:06:00,1.99892,1.99899,1.99881,1.99899,13000000.0
2008-05-22 20:07:00,1.99898,1.99898,1.99862,1.99862,29000000.0
2008-05-22 20:08:00,1.9992,1.99979,1.99918,1.99979,15000000.0
2008-05-22 20:09:00,1.99989,1.99994,1.9998,1.9998,17000000.0
2008-05-22 20:10:00,1.99967,1.9997,1.99944,1.99945,20000000.0
2008-05-22 20:11:00,1.99953,1.9998,1.99935,1.9998,10000000.0
2008-05-22 20:12:00,1.99992,1.99992,1.99978,1.99981,15000000.0
2008-05-22 20:13:00,1.99994,2.00045,1.99994,2.00045,17000000.0
2008-05-22 20:14:00,2.00002,2.0001,1.99978,2.00002,15000000.0
2008-05-22 20:15:00,1.99991,2.00003,1.99981,2.00003,10000000.0
2008-05-22 20:16:00,2.00037,2.00061,2.00036,2.00036,22000000.0
2008-05-22 20:17:00,2.00092,2.00092,2.00054,2.00054,17000000.0
2008-05-22 20:18:00,2.00035,2.00035,2.0,2.00001,24000000.0
2008-05-22 20:19:00,2.00007,2.00026,2.00002,2.00002,9000000.0
2008-05-22 20:20:00,2.00029,2.00108,2.00029,2.00092,14000000.0
2008-05-22 20:21:00,2.00083,2.00083,2.00051,2.00067,7000000.0
2008-05-22 20:22:00,2.0008,2.0008,2.00066,2.00066,12000000.0
2008-05-22 20:23:00,2.00059,2.00072,2.00059,2.0007,8000000.0
2008-05-22 20:24:00,2.00037,2.0005,2.00019,2.00019,15000000.0
2008-05-22 20:25:00,2.00012,2.00246,2.00012,2.00246,16000000.0
2008-05-22 20:26:00,2.00356,2.00392,2.00348,2.00368,22000000.0
2008-05-22 20:27:00,2.0038,2.00421,2.0038,2.00421,11000000.0
2008-05-22 20:28:00,2.00421,2.0045,2.00418,2.00435,7000000.0
2008-05-22 20:29:00,2.00447,2.00557,2.00446,2.00502,20000000.0
2008-05-22 20:30:00,2.00497,2.00504,2.00482,2.00494,27000000.0
2008-05-22 20:31:00,2.00503,2.00547,2.00503,2.00534,17000000.0
2008-05-22 20:32:00,2.00536,2.00548,2.00526,2.00531,20000000.0
2008-05-22 20:33:00,2.00533,2.00533,2.00503,2.00507,14000000.0
2008-05-22 20:34:00,2.00466,2.00466,2.00335,2.00335,28000000.0
2008-05-22 20:35:00,2.0038,2.0038,2.00352,2.00352,23000000.0
2008-05-22 20:36:00,2.00343,2.00343,2.00324,2.0033,11000000.0
2008-05-22 20:37:00,2.00336,2.00344,2.00336,2.00344,7000000.0
2008-05-22 20:38:00,2.00372,2.00372,2.00359,2.00367,10000000.0
2008-05-22 20:39:00,2.00375,2.00381,2.00372,2.00375,9000000.0
2008-05-22 20:40:00,2.00359,2.00362,2.00353,2.00361,7000000.0
2008-05-22 20:41:00,2.00354,2.00354,2.00335,2.00338,8000000.0
2008-05-22 20:42:00,2.00338,2.00355,2.00335,2.00335,15000000.0
2008-05-22 20:43:00,2.0035,2.00364,2.0035,2.00364,12000000.0
2008-05-22 20:44:00,2.00355,2.00361,2.0035,2.00354,7000000.0
2008-05-22 20:45:00,2.0036,2.00377,2.00357,2.00377,12000000.0
2008-05-22 20:46:00,2.00382,2.00399,2.00382,2.00395,9000000.0
2008-05-22 20:47:00,2.0039,2.00396,2.00388,2.00392,11000000.0
2008-05-22 20:48:00,2.00368,2.00382,2.00367,2.00382,11000000.0
2008-05-22 20:49:00,2.00387,2.004,2.00382,2.00399,18000000.0
2008-05-22 20:50:00,2.00399,2.004,2.00386,2.00388,7000000.0
2008-05-22 20:51:00,2.0039,2.00393,2.00383,2.00393,18000000.0
2008-05-22 20:52:00,2.00393,2.00412,2.00393,2.00402,15000000.0
2008-05-22 20:53:00,2.00395,2.00395,2.00376,2.00376,8000000.0
2008-05-22 20:54:00,2.00358,2.00406,2.00358,2.00406,10000000.0
2008-05-22 20:55:00,2.00376,2.00376,2.00362,2.00375,8000000.0
2008-05-22 20:56:00,2.00375,2.00382,2.00368,2.00382,8000000.0
2008-05-22 20:57:00,2.00329,2.00365,2.00319,2.00365,18000000.0
2008-05-22 20:58:00,2.00393,2.00402,2.00393,2.00402,14000000.0
2008-05-22 20:59:00,2.00387,2.00387,2.0033,2.0033,8000000.0
2008-05-22 21:00:00,2.00257,2.00257,2.0011,2.00148,11000000.0
2008-05-22 21:01:00,2.00157,2.00168,2.00157,2.00161,16000000.0
2008-05-22 21:02:00,2.00135,2.00154,2.00135,2.00154,5000000.0
2008-05-22 21:03:00,2.00146,2.0016,2.00128,2.00128,13000000.0
2008-05-22 21:04:00,2.00078,2.00078,2.00009,2.00009,8000000.0
2008-05-22 21:05:00,2.00005,2.00007,1.99989,2.00007,11000000.0
2008-05-22 21:06:00,2.00046,2.00068,2.00046,2.00068,8000000.0
2008-05-22 21:07:00,2.00076,2.00088,2.00074,2.00075,7000000.0
2008-05-22 21:08:00,2.00076,2.00077,2.0007,2.0007,11000000.0
2008-05-22 21:09:00,2.00071,2.00079,2.00071,2.00079,9000000.0
2008-05-22 21:10:00,2.00062,2.00062,1.99978,1.99978,9000000.0
2008-05-22 21:11:00,1.99916,1.99935,1.99908,1.99931,8000000.0
2008-05-22 21:12:00,2.00024,2.00032,2.00024,2.00032,2000000.0
2008-05-22 21:13:00,1.99974,2.00051,1.99974,2.00051,8000000.0
2008-05-22 21:14:00,2.00066,2.0007,2.00063,2.00063,8000000.0
2008-05-22 21:15:00,2.00066,2.00072,2.00065,2.00067,11000000.0
2008-05-22 21:16:00,2.0005,2.0005,2.00045,2.00045,9000000.0
2008-05-22 21:17:00,2.00065,2.00081,2.00065,2.00079,7000000.0
2008-05-22 21:18:00,2.00065,2.00083,2.00065,2.00083,7000000.0
2008-05-22 21:19:00,2.00063,2.00073,2.00063,2.00068,7000000.0
2008-05-22 21:20:00,2.00063,2.00063,2.00058,2.0006,12000000.0
2008-05-22 21:21:00,2.00052,2.00063,2.00041,2.00053,8000000.0
2008-05-22 21:22:00,2.00061,2.00071,2.00057,2.00057,7000000.0
2008-05-22 21:23:00,2.00036,2.00048,2.00032,2.00042,10000000.0
2008-05-22 21:24:00,2.00048,2.0005,2.00043,2.00046,8000000.0
2008-05-22 21:25:00,2.00051,2.00062,2.00051,2.00062,9000000.0
2008-05-22 21:26:00,2.00073,2.00128,2.00073,2.00118,17000000.0
2008-05-22 21:27:00,2.00116,2.00157,2.00115,2.00157,31000000.0
2008-05-22 21:28:00,2.00172,2.00174,2.00162,2.00174,20000000.0
2008-05-22 21:29:00,2.00167,2.00177,2.00167,2.00177,11000000.0
2008-05-22 21:30:00,2.00199,2.00257,2.00199,2.00257,9000000.0
2008-05-22 21:31:00,2.00264,2.00277,2.00264,2.00268,7000000.0
2008-05-22 21:32:00,2.00257,2.00257,2.00158,2.00158,8000000.0
2008-05-22 21:33:00,2.00111,2.00111,2.00057,2.00073,7000000.0
2008-05-22 21:34:00,2.00097,2.00137,2.00097,2.00137,10000000.0
2008-05-22 21:35:00,2.0015,2.00161,2.00146,2.00161,11000000.0
2008-05-22 21:36:00,2.00172,2.00187,2.00167,2.00187,11000000.0
2008-05-22 21:37:00,2.00194,2.00198,2.00182,2.00193,11000000.0
2008-05-22 21:38:00,2.00181,2.00181,2.00115,2.00115,26000000.0
2008-05-22 21:39:00,2.0007,2.00089,2.0007,2.00076,18000000.0
2008-05-22 21:40:00,2.00076,2.00099,2.00076,2.00091,12000000.0
2008-05-22 21:41:00,2.00148,2.0023,2.00148,2.0022,13000000.0
2008-05-22 21:42:00,2.00229,2.0023,2.00212,2.00212,7000000.0
2008-05-22 21:43:00,2.00228,2.00229,2.00215,2.00229,11000000.0
2008-05-22 21:44:00,2.0023,2.0023,2.00127,2.00189,18000000.0
2008-05-22 21:45:00,2.00175,2.00257,2.00175,2.00257,10000000.0
2008-05-22 21:46:00,2.00275,2.00282,2.00275,2.00279,15000000.0
2008-05-22 21:47:00,2.00273,2.00288,2.00268,2.00288,10000000.0
2008-05-22 21:48:00,2.00286,2.00293,2.00284,2.00284,7000000.0
2008-05-22 21:49:00,2.00289,2.00289,2.00282,2.00285,8000000.0
2008-05-22 21:50:00,2.00272,2.00275,2.0027,2.0027,10000000.0
2008-05-22 21:51:00,2.00289,2.00302,2.00286,2.00302,8000000.0
2008-05-22 21:52:00,2.0029,2.0029,2.0025,2.00285,10000000.0
2008-05-22 21:53:00,2.00289,2.00296,2.00276,2.00276,8000000.0
2008-05-22 21:54:00,2.00286,2.00286,2.00278,2.00278,9000000.0
2008-05-22 21:55:00,2.00274,2.00285,2.0027,2.00281,11000000.0
2008-05-22 21:56:00,2.00279,2.00285,2.00271,2.00285,6000000.0
2008-05-22 21:57:00,2.00271,2.00291,2.00271,2.00291,13000000.0
2008-05-22 21:58:00,2.003,2.00306,2.0029,2.0029,16000000.0
2008-05-22 21:59:00,2.00312,2.00368,2.00312,2.00337,25000000.0
2008-05-22 22:00:00,2.00334,2.00392,2.00334,2.00392,12000000.0
2008-05-22 22:01:00,2.00429,2.00429,2.00422,2.00423,19000000.0
2008-05-22 22:02:00,2.00414,2.0042,2.00384,2.00384,11000000.0
2008-05-22 22:03:00,2.00338,2.00373,2.00338,2.00373,33000000.0
2008-05-22 22:04:00,2.00383,2.00383,2.00338,2.00338,11000000.0
2008-05-22 22:05:00,2.00341,2.00351,2.00341,2.00351,16000000.0
2008-05-22 22:06:00,2.00352,2.00395,2.00351,2.00351,8000000.0
2008-05-22 22:07:00,2.00334,2.00368,2.00334,2.00368,15000000.0
2008-05-22 22:08:00,2.00371,2.00406,2.00371,2.00406,30000000.0
2008-05-22 22:09:00,2.00384,2.00384,2.00316,2.00316,13000000.0
2008-05-22 22:10:00,2.00367,2.005,2.00367,2.005,4000000.0
2008-05-22 22:11:00,2.00512,2.00532,2.00512,2.00522,11000000.0
2008-05-22 22:12:00,2.00493,2.00502,2.00493,2.00495,15000000.0
2008-05-22 22:13:00,2.00536,2.00559,2.00536,2.00556,10000000.0
2008-05-22 22:14:00,2.00557,2.00571,2.00557,2.00558,13000000.0
2008-05-22 22:15:00,2.00567,2.00602,2.00564,2.00564,9000000.0
2008-05-22 22:16:00,2.00543,2.00548,2.00537,2.00543,8000000.0
2008-05-22 22:17:00,2.00531,2.00536,2.00531,2.00533,16000000.0
2008-05-22 22:18:00,2.00538,2.00553,2.00538,2.00549,9000000.0
2008-05-22 22:19:00,2.00558,2.00558,2.00541,2.00542,9000000.0
2008-05-22 22:20:00,2.00525,2.00525,2.0047,2.0047,7000000.0
2008-05-22 22:21:00,2.0045,2.00464,2.0045,2.0046,11000000.0
2008-05-22 22:22:00,2.00477,2.00483,2.00471,2.00483,11000000.0
2008-05-22 22:23:00,2.00491,2.00521,2.00491,2.00521,15000000.0
2008-05-22 22:24:00,2.00523,2.00543,2.00514,2.00514,10000000.0
2008-05-22 22:25:00,2.00535,2.00542,2.00533,2.00541,8000000.0
2008-05-22 22:26:00,2.00523,2.00523,2.00466,2.00466,8000000.0
2008-05-22 22:27:00,2.00468,2.00476,2.00468,2.0047,10000000.0
2008-05-22 22:28:00,2.00453,2.00473,2.00418,2.00418,10000000.0
2008-05-22 22:29:00,2.00389,2.00455,2.00389,2.00455,7000000.0
2008-05-22 22:30:00,2.00475,2.00513,2.00475,2.00513,11000000.0
2008-05-22 22:31:00,2.00503,2.00513,2.005,2.00509,22000000.0
2008-05-22 22:32:00,2.0049,2.00493,2.00468,2.00478,7000000.0
2008-05-22 22:33:00,2.00465,2.00474,2.00456,2.00466,38000000.0
2008-05-22 22:34:00,2.00457,2.00466,2.00431,2.0046,47000000.0
2008-05-22 22:35:00,2.00469,2.00473,2.00465,2.00465,27000000.0
2008-05-22 22:36:00,2.00465,2.00475,2.00457,2.00457,26000000.0
2008-05-22 22:37:00,2.00464,2.00495,2.00462,2.00495,28000000.0
2008-05-22 22:38:00,2.00574,2.00585,2.00543,2.00543,15000000.0
2008-05-22 22:39:00,2.00558,2.00573,2.00558,2.00572,11000000.0
2008-05-22 22:40:00,2.00602,2.00819,2.00593,2.00819,9000000.0
2008-05-22 22:41:00,2.00777,2.00895,2.00777,2.00895,16000000.0
2008-05-22 22:42:00,2.00893,2.00931,2.00893,2.00927,9000000.0
2008-05-22 22:43:00,2.0093,2.0093,2.00813,2.00813,11000000.0
2008-05-22 22:44:00,2.00647,2.00647,2.00577,2.00634,8000000.0
2008-05-22 22:45:00,2.00709,2.00739,2.00693,2.00739,12000000.0
2008-05-22 22:46:00,2.00745,2.00761,2.00672,2.00672,9000000.0
2008-05-22 22:47:00,2.00667,2.00719,2.00667,2.00719,16000000.0
2008-05-22 22:48:00,2.00741,2.00764,2.0074,2.00763,11000000.0
2008-05-22 22:49:00,2.00767,2.00767,2.00757,2.00757,12000000.0
2008-05-22 22:50:00,2.00757,2.00758,2.00751,2.00757,16000000.0
2008-05-22 22:51:00,2.00761,2.00766,2.00739,2.00759,10000000.0
2008-05-22 22:52:00,2.00798,2.00798,2.00787,2.00795,10000000.0
2008-05-22 22:53:00,2.00797,2.00805,2.00795,2.00805,8000000.0
2008-05-22 22:54:00,2.00811,2.0088,2.00811,2.0088,5000000.0
2008-05-22 22:55:00,2.00905,2.00953,2.00894,2.00953,9000000.0
2008-05-22 22:56:00,2.00976,2.00976,2.00926,2.00926,8000000.0
2008-05-22 22:57:00,2.00888,2.00915,2.00861,2.0091,7000000.0
2008-05-22 22:58:00,2.00931,2.00935,2.00922,2.00922,7000000.0
2008-05-22 22:59:00,2.00913,2.00932,2.00913,2.00932,9000000.0
2008-05-22 23:00:00,2.00878,2.00878,2.0072,2.0072,12000000.0
2008-05-22 23:01:00,2.00712,2.00732,2.00712,2.00728,9000000.0
2008-05-22 23:02:00,2.00756,2.00798,2.00756,2.00798,3000000.0
2008-05-22 23:03:00,2.00817,2.00818,2.00805,2.00818,12000000.0
2008-05-22 23:04:00,2.00809,2.0083,2.0079,2.0079,8000000.0
2008-05-22 23:05:00,2.00781,2.00785,2.0078,2.0078,11000000.0
2008-05-22 23:06:00,2.00779,2.00779,2.0076,2.0076,8000000.0
2008-05-22 23:07:00,2.00776,2.00781,2.00771,2.00777,8000000.0
2008-05-22 23:08:00,2.00744,2.00744,2.00699,2.00717,15000000.0
2008-05-22 23:09:00,2.00704,2.00704,2.00615,2.00615,7000000.0
2008-05-22 23:10:00,2.00616,2.00675,2.00616,2.00675,8000000.0
2008-05-22 23:11:00,2.00678,2.00678,2.00639,2.00639,7000000.0
2008-05-22 23:12:00,2.00635,2.00645,2.00621,2.00641,8000000.0
2008-05-22 23:13:00,2.00555,2.00597,2.00555,2.00591,7000000.0
2008-05-22 23:14:00,2.00632,2.00652,2.00632,2.00652,9000000.0
2008-05-22 23:15:00,2.00652,2.00727,2.00652,2.00727,8000000.0
2008-05-22 23:16:00,2.00776,2.00802,2.00772,2.00772,9000000.0
2008-05-22 23:17:00,2.00763,2.00785,2.00761,2.00769,11000000.0
2008-05-22 23:18:00,2.00777,2.00807,2.00764,2.00807,9000000.0
2008-05-22 23:19:00,2.0082,2.0082,2.00753,2.00772,3000000.0
2008-05-22 23:20:00,2.00729,2.00738,2.00724,2.00724,8000000.0
2008-05-22 23:21:00,2.0073,2.00775,2.0073,2.00775,7000000.0
2008-05-22 23:22:00,2.00738,2.00738,2.00655,2.00655,7000000.0
2008-05-22 23:23:00,2.00659,2.00676,2.00659,2.00676,7000000.0
2008-05-22 23:24:00,2.00674,2.00691,2.00674,2.00681,9000000.0
2008-05-22 23:25:00,2.00702,2.00709,2.00643,2.00681,10000000.0
2008-05-22 23:26:00,2.00691,2.00696,2.00689,2.00689,6000000.0
2008-05-22 23:27:00,2.00668,2.00678,2.00665,2.00667,8000000.0
2008-05-22 23:28:00,2.00628,2.00661,2.00607,2.00659,8000000.0
2008-05-22 23:29:00,2.00673,2.00696,2.00623,2.0066,25000000.0
2008-05-22 23:30:00,2.00658,2.00669,2.00652,2.00669,16000000.0
2008-05-22 23:31:00,2.00716,2.00716,2.00696,2.00696,14000000.0
2008-05-22 23:32:00,2.00694,2.00726,2.00694,2.00713,9000000.0
2008-05-22 23:33:00,2.00718,2.00719,2.00707,2.00707,8000000.0
2008-05-22 23:34:00,2.00691,2.00691,2.00666,2.00666,9000000.0
2008-05-22 23:35:00,2.00666,2.00711,2.00666,2.00711,12000000.0
2008-05-22 23:36:00,2.00715,2.00743,2.00705,2.00743,9000000.0
2008-05-22 23:37:00,2.00711,2.00723,2.00661,2.00723,8000000.0
2008-05-22 23:38:00,2.00704,2.00709,2.00699,2.00709,7000000.0
2008-05-22 23:39:00,2.0068,2.0069,2.00664,2.00678,11000000.0
2008-05-22 23:40:00,2.00676,2.0069,2.00656,2.00657,21000000.0
2008-05-22 23:41:00,2.00694,2.0073,2.00694,2.0073,8000000.0
2008-05-22 23:42:00,2.00726,2.00737,2.00725,2.00737,19000000.0
2008-05-22 23:44:00,2.00731,2.00741,2.0072,2.0072,8000000.0
2008-05-22 23:45:00,2.00724,2.00731,2.0068,2.0071,7000000.0
2008-05-22 23:46:00,2.00721,2.00739,2.00721,2.00739,8000000.0
2008-05-22 23:47:00,2.00735,2.00737,2.00715,2.00715,11000000.0
2008-05-22 23:48:00,2.0072,2.0075,2.0072,2.0075,8000000.0
2008-05-22 23:49:00,2.00729,2.0073,2.00709,2.00709,9000000.0
2008-05-22 23:50:00,2.00704,2.00721,2.00702,2.00702,8000000.0
2008-05-22 23:51:00,2.00697,2.00699,2.00695,2.00695,10000000.0
2008-05-22 23:52:00,2.00692,2.00692,2.00681,2.00681,7000000.0
2008-05-22 23:53:00,2.00669,2.00681,2.00657,2.00657,10000000.0
2008-05-22 23:54:00,2.0062,2.0068,2.0062,2.00648,7000000.0
2008-05-22 23:55:00,2.00613,2.00613,2.00576,2.00576,9000000.0
2008-05-22 23:56:00,2.00648,2.00674,2.00644,2.00662,12000000.0
2008-05-22 23:57:00,2.00675,2.00675,2.00631,2.00653,25000000.0
2008-05-22 23:58:00,2.00651,2.0066,2.00642,2.00642,8000000.0
2008-05-22 23:59:00,2.00673,2.00673,2.00642,2.00658,18000000.0
2008-05-23 00:00:00,2.00675,2.00707,2.00675,2.00692,7000000.0
2008-05-23 00:01:00,2.00729,2.00738,2.00728,2.0073,8000000.0
2008-05-23 00:02:00,2.00696,2.00696,2.00628,2.00628,9000000.0
2008-05-23 00:03:00,2.00604,2.00604,2.00591,2.00593,12000000.0
2008-05-23 00:04:00,2.00585,2.00585,2.00563,2.00563,10000000.0
2008-05-23 00:05:00,2.00587,2.00587,2.00551,2.0057,9000000.0
2008-05-23 00:06:00,2.00549,2.00549,2.0053,2.00532,8000000.0
2008-05-23 00:07:00,2.0056,2.00567,2.00537,2.00555,9000000.0
2008-05-23 00:08:00,2.00525,2.00527,2.00519,2.00519,8000000.0
2008-05-23 00:09:00,2.00536,2.00551,2.00536,2.00548,6000000.0
2008-05-23 00:10:00,2.00549,2.00552,2.00521,2.00521,23000000.0
2008-05-23 00:11:00,2.00489,2.00496,2.00467,2.00477,11000000.0
2008-05-23 00:12:00,2.00427,2.00441,2.00391,2.00404,9000000.0
2008-05-23 00:13:00,2.0041,2.00441,2.00407,2.00407,8000000.0
2008-05-23 00:14:00,2.00385,2.00402,2.00343,2.00343,7000000.0
2008-05-23 00:15:00,2.00323,2.00337,2.00323,2.00336,7000000.0
2008-05-23 00:16:00,2.00324,2.00327,2.00322,2.00324,9000000.0
2008-05-23 00:17:00,2.0032,2.0032,2.00162,2.00162,8000000.0
2008-05-23 00:18:00,2.00129,2.00178,2.00129,2.00178,8000000.0
2008-05-23 00:19:00,2.00262,2.00329,2.00262,2.00329,6000000.0
2008-05-23 00:20:00,2.0026,2.00334,2.00258,2.00258,10000000.0
2008-05-23 00:21:00,2.00285,2.00307,2.00265,2.00307,8000000.0
2008-05-23 00:22:00,2.00317,2.00317,2.00287,2.00291,8000000.0
2008-05-23 00:23:00,2.00285,2.00297,2.00263,2.00293,7000000.0
2008-05-23 00:24:00,2.00301,2.00301,2.00284,2.00299,8000000.0
2008-05-23 00:25:00,2.00216,2.00216,2.002,2.002,11000000.0
2008-05-23 00:26:00,2.0022,2.0022,2.00115,2.00115,7000000.0
2008-05-23 00:27:00,2.0009,2.0009,1.99986,1.99986,10000000.0
2008-05-23 00:28:00,1.99964,2.00008,1.99959,1.99997,8000000.0
2008-05-23 00:29:00,2.00039,2.00108,2.00039,2.00092,10000000.0
2008-05-23 00:30:00,2.00092,2.00099,2.00085,2.00089,8000000.0
2008-05-23 00:31:00,2.00087,2.00089,2.00084,2.00084,7000000.0
2008-05-23 00:32:00,2.00103,2.00137,2.00103,2.00134,7000000.0
2008-05-23 00:33:00,2.00158,2.00183,2.00158,2.00168,9000000.0
2008-05-23 00:34:00,2.0016,2.0016,2.00148,2.00157,23000000.0
2008-05-23 00:35:00,2.00167,2.00199,2.00167,2.00197,7000000.0
2008-05-23 00:36:00,2.00209,2.0023,2.00209,2.00214,9000000.0
2008-05-23 00:37:00,2.00024,2.00278,2.00024,2.00278,8000000.0
2008-05-23 00:38:00,2.00282,2.00292,2.00261,2.00281,7000000.0
2008-05-23 00:39:00,2.00277,2.00284,2.00269,2.00274,7000000.0
2008-05-23 00:40:00,2.00257,2.00279,2.00257,2.00274,7000000.0
2008-05-23 00:41:00,2.00247,2.00279,2.00243,2.00279,10000000.0
2008-05-23 00:42:00,2.0028,2.00282,2.00261,2.00261,8000000.0
2008-05-23 00:43:00,2.00245,2.0026,2.00244,2.0026,5000000.0
2008-05-23 00:44:00,2.00269,2.00293,2.00222,2.00271,11000000.0
2008-05-23 00:45:00,2.00281,2.00312,2.00281,2.00287,16000000.0
2008-05-23 00:46:00,2.00236,2.00236,2.00197,2.00197,10000000.0
2008-05-23 00:47:00,2.00109,2.0018,2.00107,2.0018,7000000.0
2008-05-23 00:48:00,2.00204,2.00215,2.00194,2.00215,8000000.0
2008-05-23 00:49:00,2.002,2.002,2.00174,2.00184,10000000.0
2008-05-23 00:50:00,2.00167,2.00233,2.00167,2.00233,10000000.0
2008-05-23 00:51:00,2.00252,2.00274,2.00252,2.00274,8000000.0
2008-05-23 00:52:00,2.00267,2.00267,2.00218,2.00218,7000000.0
2008-05-23 00:53:00,2.0027,2.00279,2.0026,2.00261,11000000.0
2008-05-23 00:54:00,2.00233,2.00233,2.00112,2.00126,10000000.0
2008-05-23 00:55:00,2.00156,2.00189,2.00156,2.00189,7000000.0
2008-05-23 00:56:00,2.00195,2.00195,2.0013,2.00161,11000000.0
2008-05-23 00:57:00,2.00161,2.00161,2.00147,2.00147,6000000.0
2008-05-23 00:58:00,2.00132,2.00132,2.00099,2.00099,10000000.0
2008-05-23 00:59:00,2.00091,2.00104,2.00091,2.00099,7000000.0
2008-05-23 01:00:00,2.00071,2.00071,1.99977,1.99977,19000000.0
2008-05-23 01:01:00,1.99961,1.99978,1.9995,1.9996,12000000.0
2008-05-23 01:02:00,1.99925,1.99931,1.99876,1.99877,8000000.0
2008-05-23 01:03:00,1.99886,1.99905,1.99882,1.9989,7000000.0
2008-05-23 01:04:00,1.99843,1.99876,1.99821,1.99821,8000000.0
2008-05-23 01:05:00,1.99881,1.99881,1.99865,1.99871,7000000.0
2008-05-23 01:06:00,1.99804,1.99873,1.99791,1.99873,8000000.0
2008-05-23 01:07:00,1.99898,1.999,1.99877,1.999,10000000.0
2008-05-23 01:08:00,1.99897,1.99906,1.99883,1.99906,10000000.0
2008-05-23 01:10:00,1.99835,1.9984,1.99815,1.99837,10000000.0
2008-05-23 01:11:00,1.9991,1.9991,1.9991,1.9991,8000000.0
2008-05-23 01:12:00,1.99918,1.99932,1.99918,1.99932,8000000.0
2008-05-23 01:13:00,1.99869,1.99911,1.99865,1.99905,8000000.0
2008-05-23 01:14:00,1.99931,1.99945,1.99921,1.99941,10000000.0
2008-05-23 01:15:00,1.99955,1.99967,1.99946,1.99967,10000000.0
2008-05-23 01:16:00,1.99968,1.99973,1.9996,1.99972,8000000.0
2008-05-23 01:17:00,1.99957,1.9996,1.9993,1.9993,11000000.0
2008-05-23 01:18:00,1.99976,1.99988,1.99976,1.99987,8000000.0
2008-05-23 01:19:00,1.99998,2.00016,1.99993,2.0,11000000.0
2008-05-23 01:20:00,1.99975,1.99975,1.9992,1.99955,13000000.0
2008-05-23 01:21:00,1.99991,2.00001,1.99981,2.00001,7000000.0
2008-05-23 01:22:00,1.99967,1.99985,1.99939,1.99985,7000000.0
2008-05-23 01:23:00,2.00011,2.00018,1.99937,1.99988,8000000.0
2008-05-23 01:24:00,1.99969,2.00029,1.99969,2.00029,7000000.0
2008-05-23 01:25:00,2.0004,2.00058,2.00032,2.00058,9000000.0
2008-05-23 01:26:00,2.00089,2.00089,2.00063,2.00072,14000000.0
2008-05-23 01:27:00,2.00078,2.00083,2.00077,2.00083,15000000.0
2008-05-23 01:28:00,2.00054,2.00074,2.00053,2.00059,9000000.0
2008-05-23 01:29:00,2.00053,2.00053,2.00024,2.00051,10000000.0
2008-05-23 01:30:00,2.00082,2.00082,2.00049,2.00049,10000000.0
2008-05-23 01:31:00,2.00089,2.00107,2.00089,2.00107,10000000.0
2008-05-23 01:32:00,2.0003,2.0003,2.00017,2.00027,18000000.0
2008-05-23 01:33:00,2.00104,2.00105,2.00097,2.00099,20000000.0
2008-05-23 01:34:00,2.00087,2.00087,2.0008,2.0008,16000000.0
2008-05-23 01:35:00,2.00119,2.00151,2.00117,2.00151,8000000.0
2008-05-23 01:36:00,2.00186,2.00207,2.00186,2.00207,9000000.0
2008-05-23 01:37:00,2.00196,2.00196,2.00162,2.00168,7000000.0
2008-05-23 01:38:00,2.00153,2.00153,2.00138,2.00152,12000000.0
2008-05-23 01:39:00,2.00164,2.00191,2.00151,2.00151,12000000.0
2008-05-23 01:40:00,2.00172,2.00182,2.00168,2.00176,7000000.0
2008-05-23 01:41:00,2.00194,2.00234,2.00194,2.00234,11000000.0
2008-05-23 01:42:00,2.00168,2.00207,2.00168,2.00184,7000000.0
2008-05-23 01:43:00,2.00258,2.00258,2.00216,2.00242,8000000.0
2008-05-23 01:44:00,2.0027,2.00358,2.0027,2.00358,7000000.0
2008-05-23 01:45:00,2.00383,2.00383,2.00361,2.00361,7000000.0
2008-05-23 01:46:00,2.00357,2.00357,2.0033,2.00333,7000000.0
2008-05-23 01:47:00,2.00325,2.00344,2.00325,2.00338,14000000.0
2008-05-23 01:48:00,2.00356,2.00371,2.00355,2.00371,7000000.0
2008-05-23 01:49:00,2.00381,2.00392,2.00379,2.00388,8000000.0
2008-05-23 01:50:00,2.00393,2.00404,2.00393,2.00393,10000000.0
2008-05-23 01:51:00,2.00366,2.00378,2.00365,2.00365,16000000.0
2008-05-23 01:52:00,2.00371,2.00377,2.00363,2.00377,13000000.0
2008-05-23 01:53:00,2.0038,2.0038,2.00371,2.00376,7000000.0
2008-05-23 01:54:00,2.00345,2.00345,2.00303,2.00306,9000000.0
2008-05-23 01:56:00,2.00374,2.00374,2.00363,2.00369,17000000.0
2008-05-23 01:57:00,2.0038,2.0038,2.0038,2.0038,10000000.0
2008-05-23 01:58:00,2.00361,2.0037,2.00351,2.00351,10000000.0
2008-05-23 01:59:00,2.00319,2.00323,2.00307,2.00314,8000000.0
2008-05-23 02:00:00,2.00293,2.00293,2.00254,2.00266,11000000.0
2008-05-23 02:01:00,2.00246,2.00256,2.0023,2.00243,8000000.0
2008-05-23 02:02:00,2.0026,2.00285,2.0026,2.00281,9000000.0
2008-05-23 02:03:00,2.00262,2.00349,2.00118,2.00322,10000000.0
2008-05-23 02:04:00,2.00274,2.00311,2.00274,2.00298,9000000.0
2008-05-23 02:05:00,2.00313,2.00372,2.00313,2.00372,10000000.0
2008-05-23 02:06:00,2.00372,2.00372,2.00334,2.00334,8000000.0
2008-05-23 02:07:00,2.00323,2.00353,2.00323,2.00353,8000000.0
2008-05-23 02:08:00,2.0036,2.00381,2.00351,2.00381,10000000.0
2008-05-23 02:09:00,2.00362,2.0039,2.00362,2.00385,7000000.0
2008-05-23 02:10:00,2.00386,2.00386,2.00359,2.00359,8000000.0
2008-05-23 02:11:00,2.00349,2.00349,2.00292,2.00294,8000000.0
2008-05-23 02:12:00,2.00294,2.00294,2.0028,2.0028,7000000.0
2008-05-23 02:13:00,2.00269,2.00271,2.00261,2.00269,7000000.0
2008-05-23 02:14:00,2.00272,2.0032,2.00272,2.0032,7000000.0
2008-05-23 02:15:00,2.00318,2.00344,2.00311,2.00344,8000000.0
2008-05-23 02:16:00,2.00368,2.00381,2.00366,2.00373,9000000.0
2008-05-23 02:17:00,2.00376,2.00376,2.00357,2.00372,9000000.0
2008-05-23 02:18:00,2.00377,2.00408,2.00377,2.00408,11000000.0
2008-05-23 02:19:00,2.00407,2.00407,2.00364,2.00399,11000000.0
2008-05-23 02:20:00,2.00386,2.00395,2.00377,2.0038,9000000.0
2008-05-23 02:21:00,2.00374,2.00383,2.00359,2.00383,7000000.0
2008-05-23 02:22:00,2.00393,2.00399,2.00392,2.00399,8000000.0
2008-05-23 02:23:00,2.00401,2.00401,2.00377,2.00391,10000000.0
2008-05-23 02:24:00,2.00391,2.00391,2.00375,2.00375,8000000.0
2008-05-23 02:25:00,2.00366,2.00366,2.00347,2.00347,11000000.0
2008-05-23 02:26:00,2.00348,2.00355,2.00348,2.00355,7000000.0
2008-05-23 02:27:00,2.00321,2.00321,2.00294,2.00298,9000000.0
2008-05-23 02:28:00,2.00324,2.00331,2.00312,2.00319,7000000.0
2008-05-23 02:29:00,2.00324,2.00389,2.00324,2.00389,7000000.0
2008-05-23 02:30:00,2.00425,2.00454,2.00414,2.00454,10000000.0
2008-05-23 02:31:00,2.00405,2.00405,2.0032,2.0032,8000000.0
2008-05-23 02:32:00,2.00378,2.00394,2.00378,2.00385,7000000.0
2008-05-23 02:33:00,2.00381,2.00453,2.00381,2.00453,8000000.0
2008-05-23 02:34:00,2.00473,2.00478,2.00467,2.00476,7000000.0
2008-05-23 02:35:00,2.00472,2.00472,2.00397,2.00397,11000000.0
2008-05-23 02:36:00,2.00297,2.00343,2.00297,2.00336,7000000.0
2008-05-23 02:37:00,2.00274,2.00274,2.00245,2.00256,7000000.0
2008-05-23 02:38:00,2.00264,2.00298,2.00099,2.00298,6000000.0
2008-05-23 02:39:00,2.00339,2.00346,2.00312,2.00312,8000000.0
2008-05-23 02:40:00,2.00306,2.00367,2.00306,2.00367,7000000.0
2008-05-23 02:41:00,2.00394,2.00394,2.0036,2.0036,8000000.0
2008-05-23 02:42:00,2.00334,2.00366,2.00334,2.00366,8000000.0
2008-05-23 02:43:00,2.00383,2.00403,2.00378,2.00403,9000000.0
2008-05-23 02:44:00,2.00396,2.00397,2.00383,2.00385,7000000.0
2008-05-23 02:45:00,2.00359,2.00369,2.00321,2.00331,8000000.0
2008-05-23 02:46:00,2.00311,2.00331,2.00311,2.00316,7000000.0
2008-05-23 02:47:00,2.00317,2.00317,2.00292,2.00293,11000000.0
2008-05-23 02:48:00,2.00272,2.00292,2.00272,2.00288,11000000.0
2008-05-23 02:49:00,2.00273,2.00275,2.00242,2.00266,11000000.0
2008-05-23 02:50:00,2.00256,2.00273,2.00255,2.0027,7000000.0
2008-05-23 02:51:00,2.00277,2.00277,2.00242,2.0027,8000000.0
2008-05-23 02:52:00,2.00267,2.00297,2.00267,2.00297,7000000.0
2008-05-23 02:53:00,2.00285,2.00285,2.00236,2.00236,8000000.0
2008-05-23 02:54:00,2.00224,2.00251,2.00224,2.00251,7000000.0
2008-05-23 02:55:00,2.00251,2.00253,2.00217,2.00222,8000000.0
2008-05-23 02:56:00,2.00243,2.00264,2.00242,2.0026,10000000.0
2008-05-23 02:57:00,2.00295,2.00306,2.0028,2.00293,8000000.0
2008-05-23 02:58:00,2.00268,2.00268,2.00231,2.00233,7000000.0
2008-05-23 02:59:00,2.00223,2.00223,2.00202,2.00208,9000000.0
2008-05-23 03:00:00,2.0022,2.0022,2.00199,2.002,7000000.0
2008-05-23 03:01:00,2.00207,2.00232,2.00202,2.00218,8000000.0
2008-05-23 03:02:00,2.00197,2.00207,2.00189,2.00193,8000000.0
2008-05-23 03:03:00,2.00184,2.00191,2.00143,2.00191,7000000.0
2008-05-23 03:04:00,2.00204,2.00204,2.00187,2.00187,7000000.0
2008-05-23 03:05:00,2.00089,2.00163,2.00089,2.00156,8000000.0
2008-05-23 03:06:00,2.00189,2.00198,2.00189,2.00196,10000000.0
2008-05-23 03:07:00,2.00208,2.00215,2.00206,2.00211,8000000.0
2008-05-23 03:08:00,2.00201,2.00228,2.00201,2.00225,7000000.0
2008-05-23 03:09:00,2.00233,2.00243,2.00209,2.00209,8000000.0
2008-05-23 03:10:00,2.002,2.002,2.00187,2.00194,10000000.0
2008-05-23 03:11:00,2.00193,2.00193,2.00166,2.00172,10000000.0
2008-05-23 03:12:00,2.00148,2.00149,2.0013,2.00146,6000000.0
2008-05-23 03:13:00,2.00141,2.00187,2.00141,2.00187,11000000.0
2008-05-23 03:14:00,2.00209,2.00229,2.00209,2.0022,8000000.0
2008-05-23 03:15:00,2.00247,2.00247,2.00214,2.00247,7000000.0
2008-05-23 03:16:00,2.00261,2.00311,2.00261,2.00283,8000000.0
2008-05-23 03:17:00,2.00224,2.0026,2.00187,2.00232,11000000.0
2008-05-23 03:18:00,2.00233,2.00271,2.00233,2.00271,10000000.0
2008-05-23 03:19:00,2.00287,2.00299,2.00286,2.00288,7000000.0
2008-05-23 03:20:00,2.00308,2.00331,2.00297,2.00331,10000000.0
2008-05-23 03:21:00,2.00304,2.0031,2.00269,2.00303,7000000.0
2008-05-23 03:22:00,2.00288,2.00288,2.00253,2.00276,8000000.0
2008-05-23 03:23:00,2.00255,2.00255,2.00179,2.00209,7000000.0
2008-05-23 03:24:00,2.00194,2.00209,2.00184,2.00209,10000000.0
2008-05-23 03:25:00,2.00207,2.00207,2.00181,2.00189,8000000.0
2008-05-23 03:26:00,2.00162,2.00162,2.00143,2.00155,7000000.0
2008-05-23 03:27:00,2.00185,2.00202,2.00185,2.00198,8000000.0
2008-05-23 03:28:00,2.00177,2.00198,2.00177,2.00198,8000000.0
2008-05-23 03:29:00,2.0019,2.00204,2.00162,2.00204,11000000.0
2008-05-23 03:30:00,2.00202,2.00222,2.00202,2.00207,8000000.0
2008-05-23 03:31:00,2.00217,2.00223,2.00163,2.00223,9000000.0
2008-05-23 03:32:00,2.00234,2.0024,2.00225,2.00225,9000000.0
2008-05-23 03:33:00,2.00216,2.00217,2.00205,2.00205,7000000.0
2008-05-23 03:34:00,2.00189,2.00202,2.00189,2.00192,9000000.0
2008-05-23 03:35:00,2.00182,2.00203,2.00182,2.00194,10000000.0
2008-05-23 03:36:00,2.00189,2.00205,2.00184,2.00191,8000000.0
2008-05-23 03:37:00,2.00201,2.00207,2.00186,2.00207,9000000.0
2008-05-23 03:38:00,2.00202,2.00205,2.00194,2.00194,7000000.0
2008-05-23 03:39:00,2.00205,2.00205,2.00193,2.00195,8000000.0
2008-05-23 03:40:00,2.0021,2.00223,2.0021,2.00223,11000000.0
2008-05-23 03:41:00,2.00207,2.00214,2.0019,2.00191,10000000.0
2008-05-23 03:42:00,2.00173,2.00179,2.00165,2.00165,9000000.0
2008-05-23 03:43:00,2.00177,2.00206,2.00177,2.00206,7000000.0
2008-05-23 03:44:00,2.00209,2.00209,2.0015,2.00172,8000000.0
2008-05-23 03:45:00,2.00219,2.00219,2.00197,2.00199,8000000.0
2008-05-23 03:46:00,2.00192,2.00192,2.00172,2.00178,8000000.0
2008-05-23 03:47:00,2.002,2.00222,2.002,2.00205,7000000.0
2008-05-23 03:48:00,2.00225,2.0023,2.00212,2.00212,11000000.0
2008-05-23 03:49:00,2.00211,2.00249,2.00211,2.00249,8000000.0
2008-05-23 03:50:00,2.00259,2.0028,2.00258,2.00258,7000000.0
2008-05-23 03:51:00,2.00241,2.00247,2.00235,2.0024,9000000.0
2008-05-23 03:52:00,2.00252,2.00255,2.00245,2.00252,8000000.0
2008-05-23 03:53:00,2.00247,2.00258,2.00241,2.00247,10000000.0
2008-05-23 03:54:00,2.00262,2.00272,2.0026,2.00272,11000000.0
2008-05-23 03:55:00,2.00246,2.00246,2.00214,2.00236,7000000.0
2008-05-23 03:56:00,2.00243,2.00246,2.00185,2.00232,10000000.0
2008-05-23 03:57:00,2.00216,2.00243,2.00176,2.00176,8000000.0
2008-05-23 03:58:00,2.00195,2.00195,2.00143,2.00143,3000000.0
2008-05-23 03:59:00,2.00084,2.00103,2.00075,2.00092,7000000.0
2008-05-23 04:00:00,2.00118,2.0013,2.00075,2.00075,7000000.0
2008-05-23 04:01:00,2.00075,2.00117,2.00074,2.00117,7000000.0
2008-05-23 04:02:00,2.00096,2.00097,2.00067,2.00087,8000000.0
2008-05-23 04:03:00,2.00079,2.00079,2.00054,2.00063,8000000.0
2008-05-23 04:04:00,2.00065,2.00088,2.00065,2.00066,8000000.0
2008-05-23 04:05:00,2.00075,2.00075,1.99854,1.99854,9000000.0
2008-05-23 04:06:00,2.00042,2.00042,2.0001,2.00016,8000000.0
2008-05-23 04:07:00,2.0002,2.00038,2.00014,2.00029,11000000.0
2008-05-23 04:08:00,2.00036,2.00059,2.00036,2.00058,7000000.0
2008-05-23 04:09:00,2.00055,2.00067,2.00013,2.00013,8000000.0
2008-05-23 04:10:00,1.99998,2.00009,1.99991,2.00007,10000000.0
2008-05-23 04:11:00,1.99998,2.00018,1.99998,2.00018,7000000.0
2008-05-23 04:12:00,2.00015,2.0002,1.99961,2.0002,8000000.0
2008-05-23 04:13:00,2.0002,2.0002,1.99994,1.99994,8000000.0
2008-05-23 04:14:00,2.00036,2.00051,2.00035,2.0005,7000000.0
2008-05-23 04:15:00,2.00057,2.00062,2.00044,2.00044,7000000.0
2008-05-23 04:16:00,2.00058,2.00067,2.00048,2.00065,7000000.0
2008-05-23 04:17:00,2.00044,2.00044,2.00003,2.00003,6000000.0
2008-05-23 04:18:00,1.99995,2.00014,1.99995,2.00002,8000000.0
2008-05-23 04:19:00,2.00025,2.00033,2.00016,2.00033,7000000.0
2008-05-23 04:20:00,2.00032,2.0006,2.0003,2.0004,10000000.0
2008-05-23 04:21:00,2.00032,2.00054,2.00032,2.00044,8000000.0
2008-05-23 04:22:00,2.0007,2.0007,2.00054,2.00062,9000000.0
2008-05-23 04:23:00,2.00076,2.0008,2.00048,2.00067,7000000.0
2008-05-23 04:24:00,2.00082,2.0009,2.00075,2.00085,9000000.0
2008-05-23 04:25:00,2.00093,2.00104,2.00091,2.00094,11000000.0
2008-05-23 04:26:00,2.00064,2.00088,2.00064,2.00071,7000000.0
2008-05-23 04:27:00,2.00071,2.00083,2.00071,2.00082,8000000.0
2008-05-23 04:28:00,2.00083,2.00102,2.00083,2.00089,7000000.0
2008-05-23 04:29:00,2.00082,2.00088,2.00068,2.00077,8000000.0
2008-05-23 04:30:00,1.9998,2.00044,1.99964,2.00044,9000000.0
2008-05-23 04:31:00,2.00067,2.00097,2.00067,2.00094,10000000.0
2008-05-23 04:32:00,2.0009,2.0012,2.00083,2.00105,5000000.0
2008-05-23 04:33:00,2.00106,2.00106,2.00091,2.00091,8000000.0
2008-05-23 04:34:00,2.00115,2.00122,2.0011,2.0011,7000000.0
2008-05-23 04:35:00,2.00092,2.00092,2.00076,2.00076,7000000.0
2008-05-23 04:36:00,2.00075,2.00084,2.00075,2.00084,8000000.0
2008-05-23 04:37:00,2.00112,2.00126,2.00112,2.00118,5000000.0
2008-05-23 04:38:00,2.00117,2.00125,2.00108,2.00125,9000000.0
2008-05-23 04:39:00,2.00132,2.00132,2.00117,2.00121,9000000.0
2008-05-23 04:40:00,2.00105,2.00105,2.00084,2.00084,7000000.0
2008-05-23 04:41:00,2.0003,2.00064,2.0001,2.00064,8000000.0
2008-05-23 04:42:00,2.00094,2.00107,2.00087,2.00102,7000000.0
2008-05-23 04:43:00,2.00106,2.00149,2.0009,2.00149,11000000.0
2008-05-23 04:44:00,2.00171,2.00187,2.00171,2.00184,9000000.0
2008-05-23 04:45:00,2.0017,2.0017,2.00151,2.00164,11000000.0
2008-05-23 04:46:00,2.0015,2.0015,2.00119,2.00134,7000000.0
2008-05-23 04:47:00,2.00139,2.00144,2.00133,2.00142,7000000.0
2008-05-23 04:48:00,2.00146,2.00146,2.00121,2.00121,7000000.0
2008-05-23 04:49:00,2.00147,2.00147,2.00115,2.00139,11000000.0
2008-05-23 04:50:00,2.00144,2.00167,2.00144,2.00167,9000000.0
2008-05-23 04:51:00,2.00161,2.00168,2.00155,2.0016,7000000.0
2008-05-23 04:52:00,2.00169,2.00202,2.00169,2.00202,10000000.0
2008-05-23 04:53:00,2.00182,2.00189,2.00156,2.00156,9000000.0
2008-05-23 04:54:00,2.00196,2.00203,2.00176,2.00176,8000000.0
2008-05-23 04:55:00,2.00183,2.00183,2.00159,2.00172,8000000.0
2008-05-23 04:56:00,2.00168,2.00184,2.00168,2.00184,7000000.0
2008-05-23 04:58:00,2.0018,2.0018,2.0015,2.00153,8000000.0
2008-05-23 04:59:00,2.00123,2.00127,2.00098,2.00127,8000000.0
2008-05-23 05:00:00,2.00129,2.0014,2.00123,2.00124,7000000.0
2008-05-23 05:01:00,2.00112,2.00112,2.00045,2.00089,7000000.0
2008-05-23 05:02:00,2.0014,2.0014,2.00122,2.0014,7000000.0
2008-05-23 05:03:00,2.00131,2.00135,2.00123,2.00135,7000000.0
2008-05-23 05:04:00,2.00114,2.00143,2.00114,2.00126,7000000.0
2008-05-23 05:05:00,2.00012,2.00104,2.00012,2.00104,8000000.0
2008-05-23 05:06:00,2.00113,2.0014,2.00113,2.00123,7000000.0
2008-05-23 05:07:00,2.00117,2.00117,2.00085,2.00099,8000000.0
2008-05-23 05:08:00,2.00074,2.00089,2.00038,2.00052,10000000.0
2008-05-23 05:09:00,2.00118,2.00118,2.00096,2.00099,7000000.0
2008-05-23 05:10:00,2.00071,2.00071,2.0002,2.0004,7000000.0
2008-05-23 05:11:00,2.00072,2.00094,2.00038,2.00088,8000000.0
2008-05-23 05:12:00,2.00115,2.00129,2.00115,2.00124,11000000.0
2008-05-23 05:13:00,2.00132,2.00142,2.00126,2.00127,8000000.0
2008-05-23 05:14:00,2.00137,2.00153,2.00126,2.00126,7000000.0
2008-05-23 05:15:00,2.00124,2.00128,2.00118,2.00118,7000000.0
2008-05-23 05:16:00,2.00136,2.00136,2.00109,2.0011,7000000.0
2008-05-23 05:17:00,2.00108,2.00122,2.00104,2.0012,7000000.0
2008-05-23 05:18:00,2.00097,2.00115,2.0009,2.00115,8000000.0
2008-05-23 05:19:00,2.00102,2.00114,2.00093,2.00107,7000000.0
2008-05-23 05:20:00,2.00077,2.00077,2.00009,2.00058,9000000.0
2008-05-23 05:21:00,2.00112,2.00112,2.00086,2.00086,8000000.0
2008-05-23 05:22:00,2.00035,2.0005,2.00035,2.0004,7000000.0
2008-05-23 05:23:00,2.00072,2.00072,2.00016,2.00047,10000000.0
2008-05-23 05:24:00,2.00067,2.00078,2.00046,2.00078,8000000.0
2008-05-23 05:25:00,2.0008,2.00093,2.0008,2.00089,7000000.0
2008-05-23 05:26:00,2.00092,2.00094,2.00063,2.0007,7000000.0
2008-05-23 05:27:00,2.00078,2.00093,2.00069,2.00069,8000000.0
2008-05-23 05:28:00,2.00074,2.00076,2.00055,2.00055,9000000.0
2008-05-23 05:29:00,2.00069,2.00074,2.00059,2.00073,7000000.0
2008-05-23 05:30:00,2.0007,2.00085,2.0007,2.00075,10000000.0
2008-05-23 05:31:00,2.00076,2.00086,2.00034,2.00086,8000000.0
2008-05-23 05:32:00,2.00086,2.00086,2.00071,2.00071,8000000.0
2008-05-23 05:33:00,2.00072,2.00072,2.00052,2.00052,9000000.0
2008-05-23 05:34:00,2.00077,2.00086,2.00056,2.00085,8000000.0
2008-05-23 05:35:00,2.00095,2.00114,2.00082,2.00082,7000000.0
2008-05-23 05:36:00,2.00124,2.00124,2.001,2.00102,9000000.0
2008-05-23 05:37:00,2.00089,2.00089,2.00074,2.00074,7000000.0
2008-05-23 05:38:00,2.00066,2.00094,2.00066,2.00074,9000000.0
2008-05-23 05:39:00,2.0009,2.00099,2.00088,2.00098,7000000.0
2008-05-23 05:40:00,2.0012,2.00139,2.00114,2.00139,7000000.0
2008-05-23 05:41:00,2.00146,2.00164,2.00146,2.00159,8000000.0
2008-05-23 05:42:00,2.00111,2.00111,2.00046,2.00046,7000000.0
2008-05-23 05:43:00,2.00158,2.00158,2.00122,2.00136,9000000.0
2008-05-23 05:44:00,2.00132,2.00132,2.00105,2.00114,6000000.0
2008-05-23 05:45:00,2.00107,2.00118,2.00098,2.00118,11000000.0
2008-05-23 05:46:00,2.00136,2.00145,2.00123,2.00145,7000000.0
2008-05-23 05:47:00,2.00147,2.00147,2.00131,2.00131,8000000.0
2008-05-23 05:48:00,2.00139,2.00147,2.00134,2.00147,9000000.0
2008-05-23 05:49:00,2.00163,2.00178,2.00118,2.0015,8000000.0
2008-05-23 05:50:00,2.00171,2.0019,2.0017,2.00188,9000000.0
2008-05-23 05:51:00,2.00182,2.00195,2.00182,2.00195,8000000.0
2008-05-23 05:52:00,2.0018,2.00204,2.0018,2.00202,8000000.0
2008-05-23 05:53:00,2.00201,2.00201,2.0019,2.0019,7000000.0
2008-05-23 05:54:00,2.00188,2.00194,2.0018,2.0018,10000000.0
2008-05-23 05:55:00,2.00168,2.00168,2.00155,2.00156,8000000.0
2008-05-23 05:56:00,2.00175,2.00206,2.00175,2.00206,7000000.0
2008-05-23 05:57:00,2.00197,2.00206,2.00181,2.00206,8000000.0
2008-05-23 05:58:00,2.00193,2.00193,2.00119,2.00119,9000000.0
2008-05-23 05:59:00,2.00105,2.0011,2.00087,2.00093,10000000.0
2008-05-23 06:00:00,2.00188,2.00208,2.00188,2.0019,8000000.0
2008-05-23 06:01:00,2.00104,2.00159,2.00104,2.00121,7000000.0
2008-05-23 06:02:00,2.00207,2.00207,2.00189,2.00205,7000000.0
2008-05-23 06:03:00,2.0019,2.0019,2.00165,2.00165,8000000.0
2008-05-23 06:04:00,2.00165,2.00165,2.00142,2.00151,7000000.0
2008-05-23 06:05:00,2.00152,2.00157,2.00124,2.00157,7000000.0
2008-05-23 06:06:00,2.00155,2.00155,2.00131,2.0014,7000000.0
2008-05-23 06:07:00,2.00149,2.00149,2.0014,2.00148,7000000.0
2008-05-23 06:08:00,2.0014,2.00157,2.0014,2.00157,7000000.0
2008-05-23 06:10:00,2.00162,2.00189,2.00157,2.00189,8000000.0
2008-05-23 06:11:00,2.00207,2.00211,2.002,2.00209,8000000.0
2008-05-23 06:12:00,2.00152,2.00192,2.00152,2.0016,8000000.0
2008-05-23 06:13:00,2.00213,2.00246,2.00213,2.00246,8000000.0
2008-05-23 06:14:00,2.00231,2.00244,2.00181,2.00181,10000000.0
2008-05-23 06:15:00,2.00169,2.00169,2.00116,2.00116,8000000.0
2008-05-23 06:16:00,2.00187,2.00195,2.00186,2.00188,9000000.0
2008-05-23 06:17:00,2.00206,2.00214,2.0016,2.0016,7000000.0
2008-05-23 06:18:00,2.00157,2.00172,2.00145,2.00172,9000000.0
2008-05-23 06:19:00,2.00166,2.00188,2.00166,2.00172,7000000.0
2008-05-23 06:20:00,2.0017,2.00181,2.00168,2.00176,9000000.0
2008-05-23 06:21:00,2.00178,2.00178,2.00156,2.00166,8000000.0
2008-05-23 06:22:00,2.0018,2.00186,2.00163,2.00186,8000000.0
2008-05-23 06:23:00,2.00161,2.00169,2.00152,2.00154,8000000.0
2008-05-23 06:24:00,2.00084,2.0013,2.00064,2.00123,11000000.0
2008-05-23 06:25:00,2.00168,2.00174,2.00158,2.00172,11000000.0
2008-05-23 06:26:00,2.00163,2.00163,2.00145,2.00151,11000000.0
2008-05-23 06:27:00,2.0007,2.00096,2.0007,2.00088,7000000.0
2008-05-23 06:28:00,2.00161,2.00177,2.00153,2.00177,8000000.0
2008-05-23 06:29:00,2.00183,2.00224,2.00173,2.00224,8000000.0
2008-05-23 06:30:00,2.00176,2.00176,2.00142,2.00142,8000000.0
2008-05-23 06:31:00,2.00146,2.00156,2.00135,2.00156,7000000.0
2008-05-23 06:32:00,2.00162,2.00171,2.00157,2.00157,7000000.0
2008-05-23 06:33:00,2.00156,2.00172,2.0015,2.0015,7000000.0
2008-05-23 06:34:00,2.00165,2.00231,2.00165,2.00231,7000000.0
2008-05-23 06:35:00,2.00227,2.00231,2.00208,2.00208,11000000.0
2008-05-23 06:36:00,2.00215,2.00222,2.00212,2.00212,7000000.0
2008-05-23 06:37:00,2.0021,2.0023,2.00204,2.0023,10000000.0
2008-05-23 06:38:00,2.00188,2.00196,2.00167,2.00196,10000000.0
2008-05-23 06:39:00,2.002,2.00226,2.002,2.00215,11000000.0
2008-05-23 06:40:00,2.00229,2.00238,2.00208,2.00227,9000000.0
2008-05-23 06:41:00,2.00234,2.00239,2.00228,2.00231,7000000.0
2008-05-23 06:42:00,2.00201,2.00208,2.00185,2.00207,6000000.0
2008-05-23 06:43:00,2.00195,2.00232,2.00195,2.00231,7000000.0
2008-05-23 06:44:00,2.00229,2.00229,2.00206,2.0021,8000000.0
2008-05-23 06:45:00,2.00211,2.00231,2.00208,2.00231,8000000.0
2008-05-23 06:46:00,2.00203,2.00203,2.00162,2.00168,10000000.0
2008-05-23 06:47:00,2.00144,2.00144,2.00107,2.00107,8000000.0
2008-05-23 06:48:00,2.00096,2.0011,2.00096,2.00104,7000000.0
2008-05-23 06:49:00,2.00114,2.00124,2.00108,2.00115,8000000.0
2008-05-23 06:50:00,2.00024,2.00092,2.00024,2.00092,10000000.0
2008-05-23 06:51:00,2.00122,2.00133,2.00118,2.00125,10000000.0
2008-05-23 06:52:00,2.00132,2.00146,2.00124,2.00146,8000000.0
2008-05-23 06:53:00,2.00126,2.00126,2.00102,2.00102,8000000.0
2008-05-23 06:54:00,2.00125,2.00139,2.00125,2.00125,7000000.0
2008-05-23 06:55:00,2.00056,2.00118,2.00016,2.00111,7000000.0
2008-05-23 06:56:00,2.00115,2.00115,2.00096,2.00096,8000000.0
2008-05-23 06:57:00,2.00104,2.00117,2.00097,2.00097,7000000.0
2008-05-23 06:58:00,2.00104,2.0013,2.00101,2.0013,7000000.0
2008-05-23 06:59:00,2.00117,2.00125,2.00107,2.00123,7000000.0
2008-05-23 07:00:00,2.00108,2.00135,2.00106,2.00135,7000000.0
2008-05-23 07:01:00,2.00135,2.00164,2.00129,2.00134,7000000.0
2008-05-23 07:02:00,2.00138,2.00156,2.00128,2.00138,9000000.0
2008-05-23 07:03:00,2.00157,2.00157,2.00144,2.00155,7000000.0
2008-05-23 07:04:00,2.0015,2.00153,2.00127,2.00127,8000000.0
2008-05-23 07:05:00,2.00106,2.00124,2.00103,2.00124,11000000.0
2008-05-23 07:06:00,2.00086,2.00141,2.00086,2.0014,11000000.0
2008-05-23 07:07:00,2.0014,2.0015,2.00139,2.00147,11000000.0
2008-05-23 07:08:00,2.00155,2.00155,2.00136,2.00149,9000000.0
2008-05-23 07:09:00,2.00082,2.00089,2.0007,2.00089,8000000.0
2008-05-23 07:10:00,2.00096,2.00106,2.00093,2.00095,7000000.0
2008-05-23 07:11:00,2.00093,2.00158,2.00093,2.00158,10000000.0
2008-05-23 07:12:00,2.00179,2.00189,2.00178,2.00181,7000000.0
2008-05-23 07:13:00,2.00172,2.00176,2.00165,2.00172,8000000.0
2008-05-23 07:14:00,2.00175,2.00194,2.00164,2.00194,7000000.0
2008-05-23 07:15:00,2.00209,2.00233,2.00209,2.00225,10000000.0
2008-05-23 07:16:00,2.00225,2.00226,2.00205,2.00226,8000000.0
2008-05-23 07:17:00,2.00206,2.0023,2.00206,2.00229,11000000.0
2008-05-23 07:18:00,2.00236,2.00254,2.00231,2.00243,8000000.0
2008-05-23 07:19:00,2.00269,2.00271,2.00245,2.00263,8000000.0
2008-05-23 07:20:00,2.00309,2.00309,2.0023,2.00231,9000000.0
2008-05-23 07:21:00,2.00279,2.00314,2.00279,2.00314,10000000.0
2008-05-23 07:22:00,2.00266,2.00266,2.00213,2.00265,11000000.0
2008-05-23 07:23:00,2.0028,2.0028,2.0024,2.0024,7000000.0
2008-05-23 07:24:00,2.00287,2.00287,2.00245,2.00245,9000000.0
2008-05-23 07:25:00,2.00242,2.00274,2.00237,2.00237,8000000.0
2008-05-23 07:26:00,2.00226,2.00235,2.00211,2.00235,7000000.0
2008-05-23 07:27:00,2.00246,2.00247,2.00231,2.00246,7000000.0
2008-05-23 07:28:00,2.00236,2.0025,2.00224,2.0025,7000000.0
2008-05-23 07:29:00,2.00241,2.00269,2.00241,2.00247,8000000.0
2008-05-23 07:30:00,2.00216,2.00235,2.00216,2.00228,8000000.0
2008-05-23 07:31:00,2.00246,2.00251,2.00227,2.00241,7000000.0
2008-05-23 07:32:00,2.00268,2.00276,2.00254,2.00276,9000000.0
2008-05-23 07:33:00,2.00273,2.00282,2.00273,2.0028,8000000.0
2008-05-23 07:34:00,2.00272,2.00273,2.00258,2.00258,11000000.0
2008-05-23 07:35:00,2.00264,2.00269,2.00249,2.00249,8000000.0
2008-05-23 07:36:00,2.00276,2.00305,2.00276,2.00301,7000000.0
2008-05-23 07:37:00,2.0024,2.00243,2.00232,2.00238,7000000.0
2008-05-23 07:38:00,2.00254,2.0031,2.00247,2.0031,11000000.0
2008-05-23 07:39:00,2.00322,2.00345,2.00322,2.00345,7000000.0
2008-05-23 07:40:00,2.00352,2.00354,2.00337,2.00337,8000000.0
2008-05-23 07:41:00,2.0038,2.00427,2.0038,2.00427,9000000.0
2008-05-23 07:42:00,2.00433,2.00433,2.00364,2.00364,11000000.0
2008-05-23 07:43:00,2.00377,2.0039,2.00377,2.00379,7000000.0
2008-05-23 07:44:00,2.00399,2.00399,2.00345,2.00346,7000000.0
2008-05-23 07:45:00,2.00361,2.00361,2.00344,2.00345,7000000.0
2008-05-23 07:46:00,2.00285,2.00326,2.00264,2.00264,10000000.0
2008-05-23 07:47:00,2.00362,2.00418,2.00362,2.00418,7000000.0
2008-05-23 07:48:00,2.0039,2.00426,2.0039,2.00415,8000000.0
2008-05-23 07:49:00,2.00427,2.00467,2.00417,2.00467,8000000.0
2008-05-23 07:50:00,2.00504,2.00514,2.00494,2.00494,7000000.0
2008-05-23 07:51:00,2.0051,2.00517,2.00502,2.00505,8000000.0
2008-05-23 07:52:00,2.00481,2.00499,2.00481,2.00484,10000000.0
2008-05-23 07:53:00,2.00439,2.00447,2.00403,2.00403,11000000.0
2008-05-23 07:54:00,2.0037,2.0037,2.00281,2.00281,9000000.0
2008-05-23 07:55:00,2.00282,2.00301,2.00282,2.00293,9000000.0
2008-05-23 07:56:00,2.0031,2.0031,2.00272,2.00272,9000000.0
2008-05-23 07:57:00,2.00292,2.00355,2.00292,2.00344,7000000.0
2008-05-23 07:58:00,2.00354,2.00357,2.00332,2.00333,7000000.0
2008-05-23 07:59:00,2.00317,2.00333,2.00293,2.00315,7000000.0
2008-05-23 08:00:00,2.00324,2.00338,2.00323,2.00323,8000000.0
2008-05-23 08:01:00,2.00309,2.00315,2.00286,2.00315,10000000.0
2008-05-23 08:02:00,2.00318,2.00318,2.0031,2.00311,7000000.0
2008-05-23 08:03:00,2.00286,2.00293,2.00263,2.00289,8000000.0
2008-05-23 08:04:00,2.00267,2.00267,2.00209,2.00209,8000000.0
2008-05-23 08:05:00,2.0026,2.00269,2.00245,2.00254,8000000.0
2008-05-23 08:06:00,2.00245,2.00245,2.00213,2.00223,7000000.0
2008-05-23 08:07:00,2.00236,2.00236,2.00217,2.00217,7000000.0
2008-05-23 08:08:00,2.00214,2.00234,2.00208,2.00208,7000000.0
2008-05-23 08:09:00,2.00135,2.00135,2.00108,2.00116,7000000.0
2008-05-23 08:10:00,2.00118,2.00118,2.00095,2.00116,7000000.0
2008-05-23 08:11:00,2.00121,2.00133,2.00113,2.00118,8000000.0
2008-05-23 08:12:00,2.00124,2.00139,2.00113,2.00139,9000000.0
2008-05-23 08:13:00,2.00137,2.00173,2.00137,2.00173,7000000.0
2008-05-23 08:14:00,2.00177,2.0022,2.00177,2.00201,9000000.0
2008-05-23 08:15:00,2.00178,2.00185,2.00178,2.00182,8000000.0
2008-05-23 08:16:00,2.00186,2.00197,2.00177,2.00197,11000000.0
2008-05-23 08:17:00,2.00194,2.00202,2.00171,2.00171,7000000.0
2008-05-23 08:18:00,2.0017,2.00181,2.00156,2.00178,9000000.0
2008-05-23 08:19:00,2.00131,2.00181,2.00131,2.00172,7000000.0
2008-05-23 08:20:00,2.00175,2.00195,2.00175,2.00176,8000000.0
2008-05-23 08:21:00,2.00176,2.00212,2.00176,2.00212,8000000.0
2008-05-23 08:22:00,2.00233,2.00233,2.00207,2.00207,8000000.0
2008-05-23 08:23:00,2.0021,2.0021,2.00185,2.00185,7000000.0
2008-05-23 08:24:00,2.00176,2.00176,2.00139,2.00164,7000000.0
2008-05-23 08:25:00,2.0013,2.0013,2.00073,2.00073,8000000.0
2008-05-23 08:26:00,2.00101,2.00109,2.00078,2.00078,7000000.0
2008-05-23 08:27:00,2.00071,2.00071,2.00048,2.00048,10000000.0
2008-05-23 08:28:00,2.00021,2.00027,2.00008,2.00027,7000000.0
2008-05-23 08:29:00,2.00036,2.00036,1.9999,1.9999,10000000.0
2008-05-23 08:30:00,1.9998,1.99984,1.99929,1.99929,7000000.0
2008-05-23 08:31:00,1.99935,1.99974,1.99935,1.99974,10000000.0
2008-05-23 08:32:00,1.99975,1.99994,1.99966,1.99994,8000000.0
2008-05-23 08:33:00,2.00006,2.00007,1.99962,1.99962,7000000.0
2008-05-23 08:34:00,1.99954,1.99954,1.99885,1.99885,9000000.0
2008-05-23 08:35:00,1.99878,1.99891,1.9987,1.99891,9000000.0
2008-05-23 08:36:00,1.99907,1.99907,1.99883,1.99888,8000000.0
2008-05-23 08:37:00,1.99913,1.99945,1.99905,1.9993,9000000.0
2008-05-23 08:38:00,1.9991,1.99925,1.9991,1.99919,10000000.0
2008-05-23 08:39:00,1.99888,1.99948,1.99888,1.99948,11000000.0
2008-05-23 08:40:00,1.99946,1.99987,1.99944,1.99987,8000000.0
2008-05-23 08:41:00,1.99989,2.00014,1.99989,2.00013,11000000.0
2008-05-23 08:42:00,2.00015,2.00028,2.00005,2.00024,10000000.0
2008-05-23 08:43:00,2.00024,2.00055,2.00024,2.00041,8000000.0
2008-05-23 08:44:00,2.0004,2.0005,2.00032,2.00032,10000000.0
2008-05-23 08:45:00,2.00019,2.00025,1.99999,2.00007,8000000.0
2008-05-23 08:46:00,2.0,2.00029,1.9987,2.00029,8000000.0
2008-05-23 08:47:00,2.00008,2.00015,2.00005,2.00012,7000000.0
2008-05-23 08:48:00,2.00004,2.00017,1.99989,2.00017,10000000.0
2008-05-23 08:49:00,2.00032,2.0005,2.0003,2.00045,11000000.0
2008-05-23 08:50:00,2.00038,2.00054,2.00038,2.00045,7000000.0
2008-05-23 08:51:00,2.00031,2.00031,1.9995,1.9995,8000000.0
2008-05-23 08:52:00,1.99915,1.99962,1.99915,1.99962,9000000.0
2008-05-23 08:53:00,1.99962,1.99968,1.99891,1.99919,8000000.0
2008-05-23 08:54:00,1.9993,1.9993,1.99898,1.99904,8000000.0
2008-05-23 08:55:00,1.99905,1.99905,1.99872,1.99898,8000000.0
2008-05-23 08:56:00,1.99977,2.00136,1.99977,2.00136,7000000.0
2008-05-23 08:57:00,2.00175,2.00218,2.00175,2.00202,8000000.0
2008-05-23 08:58:00,2.00265,2.00279,2.00232,2.00279,7000000.0
2008-05-23 08:59:00,2.00271,2.00303,2.00251,2.00303,7000000.0
2008-05-23 09:00:00,2.0029,2.0029,2.00246,2.00251,8000000.0
2008-05-23 09:01:00,2.00208,2.00208,2.00176,2.00176,9000000.0
2008-05-23 09:02:00,2.0018,2.0018,2.00155,2.00164,10000000.0
2008-05-23 09:03:00,2.00096,2.00096,2.00006,2.00006,7000000.0
2008-05-23 09:04:00,2.00022,2.00044,2.00022,2.00022,7000000.0
2008-05-23 09:05:00,2.00017,2.0005,2.00017,2.00047,7000000.0
2008-05-23 09:06:00,2.00146,2.00239,2.00146,2.00219,11000000.0
2008-05-23 09:07:00,2.00251,2.00251,2.002,2.00217,8000000.0
2008-05-23 09:08:00,2.00261,2.00273,2.00241,2.00241,7000000.0
2008-05-23 09:09:00,2.00162,2.00162,2.00055,2.00055,11000000.0
2008-05-23 09:10:00,2.00014,2.00043,2.00002,2.00002,7000000.0
2008-05-23 09:11:00,1.99985,2.00014,1.99985,2.00013,9000000.0
2008-05-23 09:12:00,1.9998,1.99988,1.99942,1.9995,8000000.0
2008-05-23 09:13:00,1.99977,2.00025,1.99977,2.00025,9000000.0
2008-05-23 09:14:00,2.00037,2.00105,2.00037,2.00105,11000000.0
2008-05-23 09:15:00,2.00198,2.00293,2.00198,2.0029,7000000.0
2008-05-23 09:16:00,2.00331,2.00389,2.00318,2.00389,8000000.0
2008-05-23 09:17:00,2.00401,2.00418,2.00304,2.00304,11000000.0
2008-05-23 09:18:00,2.00323,2.00342,2.00311,2.00342,8000000.0
2008-05-23 09:19:00,2.00339,2.00339,2.00304,2.00328,7000000.0
2008-05-23 09:20:00,2.00317,2.00317,2.00285,2.00297,7000000.0
2008-05-23 09:21:00,2.00324,2.00442,2.00324,2.0043,8000000.0
2008-05-23 09:22:00,2.00428,2.00471,2.00428,2.00471,8000000.0
2008-05-23 09:23:00,2.00456,2.00462,2.00416,2.00445,7000000.0
2008-05-23 09:24:00,2.0044,2.00445,2.0043,2.00445,8000000.0
2008-05-23 09:25:00,2.00403,2.00434,2.00403,2.00423,7000000.0
2008-05-23 09:26:00,2.00473,2.00527,2.00473,2.00524,11000000.0
2008-05-23 09:27:00,2.00494,2.0056,2.00483,2.00483,11000000.0
2008-05-23 09:28:00,2.00435,2.00494,2.00435,2.00494,9000000.0
2008-05-23 09:29:00,2.00503,2.00509,2.00463,2.00468,8000000.0
2008-05-23 09:30:00,2.00457,2.00475,2.00436,2.00438,7000000.0
2008-05-23 09:31:00,2.0038,2.0038,2.00342,2.00342,7000000.0
2008-05-23 09:32:00,2.00409,2.00488,2.00409,2.00474,7000000.0
2008-05-23 09:33:00,2.00487,2.00499,2.00461,2.00499,8000000.0
2008-05-23 09:34:00,2.00524,2.00565,2.00524,2.00561,7000000.0
2008-05-23 09:35:00,2.00618,2.0065,2.00618,2.00649,10000000.0
2008-05-23 09:36:00,2.0069,2.00702,2.00662,2.00671,8000000.0
2008-05-23 09:37:00,2.00663,2.00663,2.00615,2.00619,11000000.0
2008-05-23 09:38:00,2.00549,2.00551,2.00365,2.00519,11000000.0
2008-05-23 09:39:00,2.00441,2.00441,2.00395,2.004,7000000.0
2008-05-23 09:40:00,2.00397,2.0042,2.00384,2.00384,9000000.0
2008-05-23 09:41:00,2.00376,2.00408,2.00365,2.00398,8000000.0
2008-05-23 09:42:00,2.00401,2.00412,2.00333,2.00333,10000000.0
2008-05-23 09:43:00,2.00257,2.00286,2.00257,2.00286,11000000.0
2008-05-23 09:44:00,2.00271,2.00271,2.00228,2.00228,8000000.0
2008-05-23 09:45:00,2.00255,2.00268,2.00239,2.00245,7000000.0
2008-05-23 09:46:00,2.00243,2.00274,2.00197,2.00274,11000000.0
2008-05-23 09:47:00,2.0029,2.00301,2.00284,2.00293,9000000.0
2008-05-23 09:48:00,2.00257,2.00259,2.00254,2.00257,7000000.0
2008-05-23 09:49:00,2.00232,2.00251,2.00221,2.00239,11000000.0
2008-05-23 09:50:00,2.00146,2.00146,2.00067,2.00089,8000000.0
2008-05-23 09:51:00,2.00095,2.00146,2.00095,2.00138,8000000.0
2008-05-23 09:52:00,2.00135,2.00163,2.00135,2.00159,8000000.0
2008-05-23 09:53:00,2.00134,2.00147,2.00124,2.00124,10000000.0
2008-05-23 09:54:00,2.00124,2.0014,2.00112,2.00135,10000000.0
2008-05-23 09:55:00,2.00181,2.00193,2.00178,2.00193,8000000.0
2008-05-23 09:56:00,2.00191,2.0021,2.00167,2.00167,10000000.0
2008-05-23 09:57:00,2.00152,2.00171,2.00144,2.00144,8000000.0
2008-05-23 09:58:00,2.00169,2.00208,2.00169,2.00206,8000000.0
2008-05-23 09:59:00,2.00179,2.00197,2.00169,2.00186,10000000.0
2008-05-23 10:00:00,2.00161,2.00201,2.00154,2.00168,10000000.0
2008-05-23 10:01:00,2.00217,2.00279,2.00217,2.00279,10000000.0
2008-05-23 10:02:00,2.0031,2.00317,2.00276,2.00276,10000000.0
2008-05-23 10:03:00,2.00265,2.00265,2.00144,2.0016,7000000.0
2008-05-23 10:04:00,2.00151,2.00154,2.00078,2.00078,7000000.0
2008-05-23 10:05:00,2.0006,2.0006,2.00009,2.00009,11000000.0
2008-05-23 10:06:00,2.0,2.00047,2.0,2.00047,7000000.0
2008-05-23 10:07:00,2.00057,2.00069,2.00048,2.00058,7000000.0
2008-05-23 10:08:00,2.00103,2.00109,2.00071,2.00075,7000000.0
2008-05-23 10:09:00,2.00057,2.00057,2.00012,2.00043,7000000.0
2008-05-23 10:10:00,2.00058,2.00071,2.00051,2.00069,7000000.0
2008-05-23 10:11:00,2.00059,2.00069,2.00054,2.00059,7000000.0
2008-05-23 10:12:00,2.00064,2.00064,2.00018,2.00037,8000000.0
2008-05-23 10:13:00,2.00005,2.00019,1.99987,1.99987,8000000.0
2008-05-23 10:14:00,2.00003,2.00029,1.99995,2.00029,7000000.0
2008-05-23 10:15:00,2.00063,2.00149,2.00063,2.00149,10000000.0
2008-05-23 10:16:00,2.00178,2.00183,2.00149,2.00183,7000000.0
2008-05-23 10:17:00,2.00217,2.00217,2.00169,2.00176,11000000.0
2008-05-23 10:18:00,2.00187,2.00252,2.00187,2.00252,8000000.0
2008-05-23 10:19:00,2.00322,2.00345,2.00319,2.00345,9000000.0
2008-05-23 10:20:00,2.00315,2.00321,2.00261,2.00261,7000000.0
2008-05-23 10:21:00,2.00226,2.00266,2.00226,2.00266,8000000.0
2008-05-23 10:22:00,2.00245,2.00257,2.00235,2.00254,7000000.0
2008-05-23 10:23:00,2.00279,2.00322,2.00279,2.00308,7000000.0
2008-05-23 10:24:00,2.00303,2.00303,2.00268,2.00288,7000000.0
2008-05-23 10:25:00,2.00306,2.00308,2.00265,2.00265,9000000.0
2008-05-23 10:26:00,2.0027,2.00324,2.0027,2.00324,11000000.0
2008-05-23 10:27:00,2.0031,2.00344,2.00296,2.00312,8000000.0
2008-05-23 10:28:00,2.00261,2.003,2.00261,2.003,9000000.0
2008-05-23 10:29:00,2.0029,2.0029,2.00233,2.00272,8000000.0
2008-05-23 10:30:00,2.00228,2.00251,2.00228,2.00238,8000000.0
2008-05-23 10:31:00,2.00229,2.0024,2.00205,2.00239,7000000.0
2008-05-23 10:32:00,2.00233,2.00237,2.00218,2.00237,9000000.0
2008-05-23 10:33:00,2.00223,2.00227,2.00197,2.00202,7000000.0
2008-05-23 10:34:00,2.00164,2.002,2.00159,2.002,7000000.0
2008-05-23 10:35:00,2.0021,2.0021,2.00193,2.00207,7000000.0
2008-05-23 10:36:00,2.00195,2.00204,2.00176,2.00204,8000000.0
2008-05-23 10:37:00,2.00204,2.0021,2.00189,2.00189,8000000.0
2008-05-23 10:38:00,2.00223,2.00246,2.00223,2.00233,10000000.0
2008-05-23 10:39:00,2.00252,2.00291,2.0024,2.00291,8000000.0
2008-05-23 10:40:00,2.00365,2.00376,2.00326,2.00326,7000000.0
2008-05-23 10:41:00,2.0031,2.0034,2.0031,2.00318,9000000.0
2008-05-23 10:42:00,2.00327,2.00327,2.00304,2.00304,7000000.0
2008-05-23 10:43:00,2.00312,2.00312,2.0029,2.00296,10000000.0
2008-05-23 10:44:00,2.00273,2.00316,2.00273,2.00316,7000000.0
2008-05-23 10:45:00,2.00337,2.00365,2.00314,2.00314,8000000.0
2008-05-23 10:46:00,2.00294,2.00326,2.00294,2.00326,8000000.0
2008-05-23 10:47:00,2.00335,2.00351,2.00324,2.00341,7000000.0
2008-05-23 10:48:00,2.00355,2.00355,2.00342,2.00343,8000000.0
2008-05-23 10:49:00,2.00373,2.00411,2.00373,2.00411,9000000.0
2008-05-23 10:50:00,2.00423,2.00447,2.0042,2.00447,8000000.0
2008-05-23 10:51:00,2.00451,2.00451,2.0043,2.00449,9000000.0
2008-05-23 10:52:00,2.00461,2.00526,2.00461,2.00526,8000000.0
2008-05-23 10:53:00,2.00488,2.00527,2.00444,2.00527,9000000.0
2008-05-23 10:54:00,2.00524,2.00524,2.00472,2.00477,10000000.0
2008-05-23 10:55:00,2.00429,2.00429,2.00412,2.00417,7000000.0
2008-05-23 10:56:00,2.00445,2.00463,2.00284,2.00443,7000000.0
2008-05-23 10:57:00,2.00442,2.00512,2.00442,2.00512,8000000.0
2008-05-23 10:58:00,2.00522,2.00522,2.0051,2.00515,7000000.0
2008-05-23 10:59:00,2.00508,2.00604,2.00508,2.00604,11000000.0
2008-05-23 11:00:00,2.00542,2.00542,2.00325,2.00325,7000000.0
2008-05-23 11:01:00,2.00452,2.00458,2.00413,2.00413,8000000.0
2008-05-23 11:02:00,2.00401,2.00401,2.00392,2.00393,7000000.0
2008-05-23 11:03:00,2.00383,2.00391,2.00369,2.00378,11000000.0
2008-05-23 11:04:00,2.00392,2.00392,2.00317,2.00317,11000000.0
2008-05-23 11:05:00,2.0033,2.00403,2.0033,2.00396,7000000.0
2008-05-23 11:06:00,2.00411,2.00429,2.0041,2.00428,8000000.0
2008-05-23 11:07:00,2.00419,2.00419,2.00339,2.00339,7000000.0
2008-05-23 11:08:00,2.00363,2.00391,2.00362,2.00375,9000000.0
2008-05-23 11:09:00,2.00364,2.00364,2.00338,2.00338,8000000.0
2008-05-23 11:10:00,2.0033,2.0033,2.00304,2.00304,8000000.0
2008-05-23 11:11:00,2.00325,2.00337,2.00318,2.00333,10000000.0
2008-05-23 11:12:00,2.00334,2.00356,2.00334,2.00356,7000000.0
2008-05-23 11:13:00,2.00362,2.00373,2.00337,2.00359,11000000.0
2008-05-23 11:14:00,2.00342,2.00342,2.00311,2.00311,11000000.0
2008-05-23 11:15:00,2.00311,2.00375,2.00306,2.00375,7000000.0
2008-05-23 11:16:00,2.00405,2.00407,2.00394,2.00407,7000000.0
2008-05-23 11:17:00,2.00379,2.00379,2.00338,2.00342,7000000.0
2008-05-23 11:18:00,2.0032,2.0032,2.00271,2.00287,10000000.0
2008-05-23 11:19:00,2.00291,2.00316,2.00291,2.00303,11000000.0
2008-05-23 11:20:00,2.00315,2.00316,2.003,2.00316,8000000.0
2008-05-23 11:21:00,2.0032,2.00329,2.00301,2.00329,7000000.0
2008-05-23 11:22:00,2.00333,2.00333,2.0031,2.00325,8000000.0
2008-05-23 11:23:00,2.00317,2.0033,2.00311,2.0033,8000000.0
2008-05-23 11:24:00,2.00333,2.00334,2.00325,2.00328,7000000.0
2008-05-23 11:25:00,2.00339,2.00346,2.00333,2.00333,8000000.0
2008-05-23 11:26:00,2.00336,2.00339,2.00323,2.0033,11000000.0
2008-05-23 11:27:00,2.00346,2.00346,2.00337,2.00344,8000000.0
2008-05-23 11:28:00,2.00337,2.0034,2.00328,2.00335,7000000.0
2008-05-23 11:29:00,2.00337,2.00345,2.00318,2.00345,8000000.0
2008-05-23 11:30:00,2.00346,2.00367,2.00344,2.00367,7000000.0
2008-05-23 11:31:00,2.00347,2.00362,2.00338,2.00338,11000000.0
2008-05-23 11:32:00,2.00358,2.00363,2.00336,2.00336,11000000.0
2008-05-23 11:33:00,2.00311,2.00311,2.00282,2.00288,7000000.0
2008-05-23 11:34:00,2.00303,2.00314,2.00299,2.00314,7000000.0
2008-05-23 11:35:00,2.00312,2.00319,2.003,2.00319,10000000.0
2008-05-23 11:36:00,2.00313,2.00326,2.00313,2.00313,8000000.0
2008-05-23 11:37:00,2.0032,2.0032,2.00286,2.00308,8000000.0
2008-05-23 11:38:00,2.00303,2.00303,2.00278,2.00278,9000000.0
2008-05-23 11:39:00,2.00255,2.0029,2.00255,2.0029,9000000.0
2008-05-23 11:40:00,2.0029,2.00297,2.00276,2.00286,11000000.0
2008-05-23 11:41:00,2.00278,2.00281,2.00257,2.0027,11000000.0
2008-05-23 11:42:00,2.00263,2.00279,2.00255,2.00255,11000000.0
2008-05-23 11:43:00,2.00242,2.0026,2.00234,2.00234,7000000.0
2008-05-23 11:44:00,2.00234,2.00241,2.00213,2.00213,7000000.0
2008-05-23 11:45:00,2.00215,2.00219,2.00192,2.00192,11000000.0
2008-05-23 11:46:00,2.00177,2.00205,2.00177,2.00196,7000000.0
2008-05-23 11:47:00,2.00167,2.0017,2.00123,2.00123,9000000.0
2008-05-23 11:48:00,2.0013,2.00213,2.0013,2.00197,10000000.0
2008-05-23 11:49:00,2.00277,2.00302,2.00262,2.00302,7000000.0
2008-05-23 11:50:00,2.00364,2.00381,2.00354,2.00354,7000000.0
2008-05-23 11:51:00,2.00345,2.0036,2.00298,2.0036,8000000.0
2008-05-23 11:52:00,2.00381,2.0041,2.00374,2.00377,10000000.0
2008-05-23 11:53:00,2.00357,2.00357,2.00323,2.00331,10000000.0
2008-05-23 11:54:00,2.00318,2.00328,2.0031,2.00327,9000000.0
2008-05-23 11:55:00,2.00335,2.00337,2.00327,2.00327,8000000.0
2008-05-23 11:56:00,2.0032,2.00324,2.00311,2.00314,11000000.0
2008-05-23 11:57:00,2.00321,2.00339,2.00321,2.00331,8000000.0
2008-05-23 11:58:00,2.00334,2.0034,2.00311,2.00321,9000000.0
2008-05-23 11:59:00,2.00325,2.00327,2.00319,2.00326,7000000.0
2008-05-23 12:00:00,2.00328,2.00328,2.003,2.003,7000000.0
2008-05-23 12:01:00,2.00285,2.003,2.0028,2.00293,10000000.0
2008-05-23 12:02:00,2.00328,2.00339,2.00316,2.00326,10000000.0
2008-05-23 12:03:00,2.00333,2.00385,2.00332,2.00385,7000000.0
2008-05-23 12:04:00,2.00351,2.00372,2.00342,2.00372,9000000.0
2008-05-23 12:05:00,2.0034,2.00351,2.00328,2.00351,11000000.0
2008-05-23 12:06:00,2.0033,2.0033,2.003,2.003,7000000.0
2008-05-23 12:07:00,2.0032,2.00329,2.00304,2.00329,7000000.0
2008-05-23 12:08:00,2.00306,2.00307,2.00275,2.00275,9000000.0
2008-05-23 12:09:00,2.00284,2.00285,2.00256,2.00269,8000000.0
2008-05-23 12:10:00,2.00272,2.00276,2.00261,2.00261,8000000.0
2008-05-23 12:11:00,2.00258,2.00283,2.00249,2.00283,7000000.0
2008-05-23 12:12:00,2.00271,2.00271,2.00205,2.00205,7000000.0
2008-05-23 12:13:00,2.00196,2.00196,2.00157,2.00176,10000000.0
2008-05-23 12:14:00,2.00186,2.00186,2.00165,2.00165,8000000.0
2008-05-23 12:15:00,2.00163,2.00163,2.00105,2.00152,8000000.0
2008-05-23 12:16:00,2.00168,2.00223,2.0016,2.00195,8000000.0
2008-05-23 12:17:00,2.00176,2.00176,2.00166,2.00166,8000000.0
2008-05-23 12:18:00,2.00137,2.00148,2.00127,2.00145,11000000.0
2008-05-23 12:19:00,2.00086,2.00086,1.99998,2.00015,9000000.0
2008-05-23 12:20:00,2.00001,2.00027,1.99982,2.00027,10000000.0
2008-05-23 12:21:00,1.99951,1.99951,1.99732,1.99732,7000000.0
2008-05-23 12:22:00,1.99973,2.00022,1.99973,1.9999,8000000.0
2008-05-23 12:23:00,1.99978,2.00046,1.99978,2.00038,7000000.0
2008-05-23 12:24:00,2.00096,2.00096,2.00053,2.00059,7000000.0
2008-05-23 12:25:00,2.00087,2.00148,2.00071,2.00148,9000000.0
2008-05-23 12:26:00,2.00106,2.00106,2.0008,2.0008,8000000.0
2008-05-23 12:27:00,2.00006,2.00013,1.9992,2.00013,10000000.0
2008-05-23 12:28:00,2.00073,2.00101,2.00053,2.00101,9000000.0
2008-05-23 12:29:00,2.00113,2.00121,2.00106,2.00119,9000000.0
2008-05-23 12:30:00,2.00105,2.00112,2.00093,2.00112,7000000.0
2008-05-23 12:31:00,2.0009,2.0009,2.00068,2.00085,11000000.0
2008-05-23 12:32:00,2.00081,2.0011,2.00081,2.00091,7000000.0
2008-05-23 12:33:00,2.00106,2.00114,2.00094,2.00094,7000000.0
2008-05-23 12:34:00,2.00078,2.00127,2.00077,2.00127,7000000.0
2008-05-23 12:35:00,2.00182,2.00182,2.00132,2.00132,8000000.0
2008-05-23 12:36:00,2.0013,2.0014,2.00112,2.00112,8000000.0
2008-05-23 12:37:00,2.001,2.00113,2.00085,2.00085,9000000.0
2008-05-23 12:38:00,2.00042,2.00063,2.00031,2.0005,8000000.0
2008-05-23 12:39:00,1.99954,1.99973,1.99949,1.9996,9000000.0
2008-05-23 12:40:00,1.99952,1.99968,1.99948,1.99958,7000000.0
2008-05-23 12:41:00,1.99957,1.99959,1.99941,1.99941,8000000.0
2008-05-23 12:42:00,1.99959,1.99967,1.99955,1.99962,9000000.0
2008-05-23 12:43:00,1.9994,1.99961,1.99937,1.99937,9000000.0
2008-05-23 12:44:00,1.99961,1.99965,1.99945,1.99965,8000000.0
2008-05-23 12:45:00,1.99969,1.99993,1.9993,1.99993,10000000.0
2008-05-23 12:46:00,2.00008,2.0005,2.00008,2.0005,9000000.0
2008-05-23 12:47:00,2.00062,2.00068,2.00033,2.00063,10000000.0
2008-05-23 12:48:00,2.00029,2.00031,2.00012,2.00013,11000000.0
2008-05-23 12:49:00,2.00015,2.00015,1.99976,1.99976,7000000.0
2008-05-23 12:50:00,1.99991,2.00006,1.99982,1.99997,7000000.0
2008-05-23 12:51:00,2.00012,2.00023,2.00005,2.00008,8000000.0
2008-05-23 12:52:00,2.00002,2.00002,1.99956,1.99986,11000000.0
2008-05-23 12:53:00,2.00003,2.00024,2.00003,2.00024,8000000.0
2008-05-23 12:54:00,2.00029,2.00053,2.00026,2.00051,7000000.0
2008-05-23 12:55:00,2.00053,2.00056,2.00045,2.00052,8000000.0
2008-05-23 12:56:00,1.99973,1.99973,1.99919,1.9992,7000000.0
2008-05-23 12:57:00,1.99931,1.99939,1.99919,1.99938,7000000.0
2008-05-23 12:58:00,1.99934,1.99934,1.99906,1.99906,8000000.0
2008-05-23 12:59:00,1.99917,1.99931,1.99888,1.99894,7000000.0
2008-05-23 13:00:00,1.9989,1.9989,1.99778,1.99778,8000000.0
2008-05-23 13:01:00,1.99716,1.99716,1.99641,1.99641,8000000.0
2008-05-23 13:02:00,1.99684,1.99717,1.99678,1.99717,7000000.0
2008-05-23 13:03:00,1.99693,1.99693,1.99652,1.99659,8000000.0
2008-05-23 13:04:00,1.99608,1.99613,1.99598,1.99601,7000000.0
2008-05-23 13:05:00,1.99523,1.99527,1.99502,1.99502,8000000.0
2008-05-23 13:06:00,1.99494,1.99494,1.99456,1.99468,7000000.0
2008-05-23 13:07:00,1.99459,1.99479,1.99459,1.99479,7000000.0
2008-05-23 13:08:00,1.99489,1.99498,1.99473,1.99498,10000000.0
2008-05-23 13:09:00,1.99529,1.99577,1.99529,1.99572,7000000.0
2008-05-23 13:10:00,1.99597,1.99616,1.99592,1.99592,9000000.0
2008-05-23 13:11:00,1.9959,1.99643,1.99574,1.99639,8000000.0
2008-05-23 13:12:00,1.99651,1.9966,1.99623,1.99646,8000000.0
2008-05-23 13:13:00,1.9963,1.99647,1.99619,1.99647,9000000.0
2008-05-23 13:14:00,1.99639,1.99655,1.99618,1.99655,7000000.0
2008-05-23 13:15:00,1.99668,1.997,1.9966,1.997,8000000.0
2008-05-23 13:16:00,1.99701,1.99712,1.99668,1.99712,8000000.0
2008-05-23 13:17:00,1.9971,1.9971,1.99641,1.9966,9000000.0
2008-05-23 13:18:00,1.99642,1.99654,1.99616,1.99654,10000000.0
2008-05-23 13:19:00,1.99627,1.9963,1.99605,1.9963,8000000.0
2008-05-23 13:20:00,1.99633,1.99633,1.99599,1.99629,8000000.0
2008-05-23 13:21:00,1.99625,1.99655,1.99625,1.99635,7000000.0
2008-05-23 13:22:00,1.99634,1.99634,1.99589,1.99598,11000000.0
2008-05-23 13:23:00,1.99582,1.99606,1.99582,1.99606,8000000.0
2008-05-23 13:24:00,1.99619,1.99619,1.99602,1.99602,7000000.0
2008-05-23 13:25:00,1.99582,1.99595,1.99582,1.99594,11000000.0
2008-05-23 13:26:00,1.99617,1.99624,1.99609,1.99609,10000000.0
2008-05-23 13:27:00,1.99636,1.99688,1.99636,1.99671,8000000.0
2008-05-23 13:28:00,1.99671,1.99672,1.99653,1.99665,21000000.0
2008-05-23 13:29:00,1.99665,1.99667,1.99656,1.99657,17000000.0
2008-05-23 13:30:00,1.99609,1.99609,1.99575,1.99585,7000000.0
2008-05-23 13:31:00,1.99587,1.99587,1.99557,1.99557,9000000.0
2008-05-23 13:32:00,1.9954,1.99544,1.99534,1.99534,14000000.0
2008-05-23 13:33:00,1.99531,1.99531,1.99507,1.99527,14000000.0
2008-05-23 13:34:00,1.99529,1.99554,1.99529,1.99554,31000000.0
2008-05-23 13:35:00,1.99534,1.99534,1.99431,1.99445,17000000.0
2008-05-23 13:36:00,1.99458,1.99458,1.99401,1.99402,24000000.0
2008-05-23 13:37:00,1.99405,1.99463,1.99402,1.99463,10000000.0
2008-05-23 13:38:00,1.99496,1.9963,1.99496,1.9963,18000000.0
2008-05-23 13:39:00,1.99652,1.99657,1.99644,1.99644,15000000.0
2008-05-23 13:40:00,1.99635,1.99641,1.99625,1.99641,29000000.0
2008-05-23 13:41:00,1.99588,1.99606,1.99577,1.99606,13000000.0
2008-05-23 13:42:00,1.99628,1.99849,1.99626,1.99849,8000000.0
2008-05-23 13:43:00,1.99811,1.99811,1.99642,1.99787,10000000.0
2008-05-23 13:44:00,1.9982,1.9982,1.9978,1.99805,26000000.0
2008-05-23 13:45:00,1.99841,1.99874,1.99841,1.99853,22000000.0
2008-05-23 13:46:00,1.99819,1.99851,1.99819,1.9983,19000000.0
2008-05-23 13:47:00,1.99839,1.99854,1.99839,1.99854,17000000.0
2008-05-23 13:48:00,1.99872,1.99959,1.99872,1.99959,22000000.0
2008-05-23 13:49:00,1.99968,1.99972,1.99965,1.99965,24000000.0
2008-05-23 13:50:00,1.99924,1.9997,1.99915,1.9997,15000000.0
2008-05-23 13:51:00,1.9996,1.99999,1.99945,1.99945,22000000.0
2008-05-23 13:52:00,1.99962,1.9997,1.99943,1.99958,32000000.0
2008-05-23 13:53:00,1.99963,1.99972,1.99941,1.99966,28000000.0
2008-05-23 13:54:00,1.99963,1.99975,1.99943,1.99943,31000000.0
2008-05-23 13:55:00,1.99943,1.99943,1.99924,1.99936,20000000.0
2008-05-23 13:56:00,1.99935,1.9994,1.99915,1.9994,24000000.0
2008-05-23 13:57:00,1.99949,1.99959,1.99935,1.99938,34000000.0
2008-05-23 13:58:00,1.99891,1.9994,1.99891,1.9994,16000000.0
2008-05-23 13:59:00,1.9995,2.00009,1.9995,2.00009,30000000.0
2008-05-23 14:00:00,1.99969,2.00008,1.99967,2.00008,39000000.0
2008-05-23 14:01:00,2.00045,2.00053,2.0001,2.0001,30000000.0
2008-05-23 14:02:00,1.99996,2.0001,1.99971,1.99971,19000000.0
2008-05-23 14:03:00,1.99972,1.99993,1.99972,1.99993,23000000.0
2008-05-23 14:04:00,2.00005,2.00005,1.99982,1.99987,33000000.0
2008-05-23 14:05:00,1.99956,1.99956,1.99929,1.99948,28000000.0
2008-05-23 14:06:00,1.99963,2.00018,1.99963,2.00018,31000000.0
2008-05-23 14:07:00,2.00035,2.00047,2.00028,2.00047,31000000.0
2008-05-23 14:08:00,2.0003,2.0003,1.99978,1.99978,27000000.0
2008-05-23 14:09:00,1.99986,1.9999,1.99973,1.9998,27000000.0
2008-05-23 14:10:00,1.99971,1.99987,1.9997,1.99987,24000000.0
2008-05-23 14:11:00,1.99967,1.99973,1.99947,1.99947,21000000.0
2008-05-23 14:12:00,1.99922,1.99936,1.9992,1.99927,22000000.0
2008-05-23 14:13:00,1.99934,1.99949,1.99928,1.99949,13000000.0
2008-05-23 14:14:00,1.99857,1.99857,1.9978,1.9978,21000000.0
2008-05-23 14:15:00,1.99737,1.99831,1.99737,1.99819,25000000.0
2008-05-23 14:16:00,1.99809,1.99856,1.99809,1.99854,26000000.0
2008-05-23 14:17:00,1.99859,1.99864,1.99856,1.99862,32000000.0
2008-05-23 14:18:00,1.99852,1.99872,1.99852,1.99872,27000000.0
2008-05-23 14:19:00,1.99882,1.99882,1.99862,1.99863,35000000.0
2008-05-23 14:20:00,1.99894,1.99945,1.99894,1.99945,32000000.0
2008-05-23 14:21:00,1.99949,1.99953,1.99936,1.99953,39000000.0
2008-05-23 14:22:00,1.99956,1.99969,1.99945,1.99948,22000000.0
2008-05-23 14:23:00,1.99942,1.99955,1.99931,1.99938,40000000.0
2008-05-23 14:24:00,1.99925,1.99925,1.99899,1.99922,10000000.0
2008-05-23 14:25:00,1.99918,1.99925,1.99908,1.99913,35000000.0
2008-05-23 14:26:00,1.999,1.999,1.99861,1.99861,18000000.0
2008-05-23 14:27:00,1.99841,1.99849,1.99815,1.99829,28000000.0
2008-05-23 14:28:00,1.99852,1.99852,1.99815,1.99829,21000000.0
2008-05-23 14:29:00,1.99824,1.99839,1.99812,1.99839,16000000.0
2008-05-23 14:30:00,1.99834,1.99834,1.9981,1.99826,25000000.0
2008-05-23 14:31:00,1.99821,1.99871,1.99821,1.99871,26000000.0
2008-05-23 14:32:00,1.99899,1.99979,1.99899,1.99979,32000000.0
2008-05-23 14:33:00,1.99979,1.9999,1.99978,1.99985,20000000.0
2008-05-23 14:34:00,1.99981,1.99981,1.99973,1.99978,25000000.0
2008-05-23 14:35:00,1.99956,1.99956,1.99933,1.99941,23000000.0
2008-05-23 14:36:00,1.99942,1.99957,1.99936,1.99957,11000000.0
2008-05-23 14:37:00,1.99953,1.99962,1.99947,1.99959,41000000.0
2008-05-23 14:38:00,1.99964,2.0002,1.99964,2.00006,54000000.0
2008-05-23 14:39:00,2.00009,2.0001,2.00003,2.00004,36000000.0
2008-05-23 14:40:00,2.00007,2.0002,2.00004,2.00004,36000000.0
2008-05-23 14:41:00,2.00011,2.00015,2.00005,2.00006,41000000.0
2008-05-23 14:42:00,1.99979,1.99982,1.99973,1.99976,19000000.0
2008-05-23 14:43:00,1.99974,1.99974,1.99947,1.99955,20000000.0
2008-05-23 14:44:00,1.99951,1.99953,1.99928,1.99928,25000000.0
2008-05-23 14:45:00,1.99912,1.99958,1.99911,1.99958,33000000.0
2008-05-23 14:46:00,1.99944,1.9998,1.99944,1.9998,11000000.0
2008-05-23 14:47:00,1.99987,2.00005,1.99987,2.00004,7000000.0
2008-05-23 14:48:00,2.00011,2.00019,2.00002,2.00019,21000000.0
2008-05-23 14:49:00,2.00008,2.00035,2.00008,2.00026,32000000.0
2008-05-23 14:50:00,2.00007,2.00007,1.99972,1.99972,33000000.0
2008-05-23 14:51:00,1.9994,1.9994,1.99924,1.99933,37000000.0
2008-05-23 14:52:00,1.99931,1.99934,1.99921,1.99921,17000000.0
2008-05-23 14:53:00,1.9993,1.99944,1.99922,1.9994,22000000.0
2008-05-23 14:54:00,1.99955,2.00002,1.99955,2.00002,17000000.0
2008-05-23 14:55:00,2.0003,2.0003,2.0,2.0,7000000.0
2008-05-23 14:56:00,1.9997,1.99981,1.99963,1.99966,21000000.0
2008-05-23 14:57:00,1.99978,1.99978,1.99915,1.99915,12000000.0
2008-05-23 14:58:00,1.99868,1.99893,1.99861,1.99872,31000000.0
2008-05-23 14:59:00,1.99867,1.99867,1.99846,1.99846,20000000.0
2008-05-23 15:00:00,1.99873,1.99992,1.99873,1.99992,32000000.0
2008-05-23 15:01:00,1.99949,2.00009,1.99903,2.00009,14000000.0
2008-05-23 15:02:00,1.99991,2.00015,1.99976,1.99977,26000000.0
2008-05-23 15:03:00,1.99991,2.00007,1.99991,1.99997,30000000.0
2008-05-23 15:04:00,1.99983,1.99987,1.9993,1.99963,29000000.0
2008-05-23 15:05:00,1.99931,1.99931,1.99851,1.99851,28000000.0
2008-05-23 15:06:00,1.99865,1.9988,1.99846,1.99846,16000000.0
2008-05-23 15:07:00,1.99889,1.99889,1.99863,1.99863,26000000.0
2008-05-23 15:08:00,1.99854,1.99876,1.99854,1.99871,25000000.0
2008-05-23 15:09:00,1.99875,1.99875,1.99835,1.99835,34000000.0
2008-05-23 15:10:00,1.99819,1.99871,1.99819,1.99859,36000000.0
2008-05-23 15:11:00,1.99857,1.9986,1.99768,1.99768,27000000.0
2008-05-23 15:12:00,1.99774,1.99774,1.99753,1.99753,26000000.0
2008-05-23 15:13:00,1.99725,1.99754,1.99725,1.99754,41000000.0
2008-05-23 15:14:00,1.99758,1.99784,1.99758,1.99779,30000000.0
2008-05-23 15:15:00,1.99769,1.99772,1.99755,1.99755,21000000.0
2008-05-23 15:16:00,1.99764,1.99775,1.99764,1.99768,9000000.0
2008-05-23 15:17:00,1.99762,1.99809,1.99762,1.99809,26000000.0
2008-05-23 15:18:00,1.99817,1.99821,1.99817,1.99821,10000000.0
2008-05-23 15:19:00,1.99815,1.99815,1.9981,1.99811,16000000.0
2008-05-23 15:20:00,1.99839,1.99845,1.99838,1.99844,20000000.0
2008-05-23 15:21:00,1.99845,1.99859,1.99844,1.99854,12000000.0
2008-05-23 15:22:00,1.99858,1.99908,1.99858,1.99908,22000000.0
2008-05-23 15:23:00,1.99907,1.99917,1.99906,1.99917,36000000.0
2008-05-23 15:24:00,1.99899,1.99899,1.99873,1.99873,20000000.0
2008-05-23 15:25:00,1.99859,1.99866,1.99856,1.99857,14000000.0
2008-05-23 15:26:00,1.99851,1.99859,1.99851,1.99852,40000000.0
2008-05-23 15:27:00,1.99852,1.99864,1.99852,1.99857,32000000.0
2008-05-23 15:28:00,1.99868,1.99868,1.99847,1.99857,55000000.0
2008-05-23 15:29:00,1.99867,1.99885,1.99698,1.99702,47000000.0
2008-05-23 15:30:00,1.99724,2.00002,1.99724,1.99878,71000000.0
2008-05-23 15:31:00,1.99852,1.99874,1.99849,1.99863,58000000.0
2008-05-23 15:32:00,1.99884,1.9992,1.99884,1.9992,25000000.0
2008-05-23 15:33:00,1.99919,1.99958,1.99919,1.99957,32000000.0
2008-05-23 15:34:00,1.9997,1.9997,1.99948,1.99958,22000000.0
2008-05-23 15:35:00,1.99959,1.99982,1.99951,1.99965,30000000.0
2008-05-23 15:36:00,1.99972,1.99993,1.99972,1.99973,23000000.0
2008-05-23 15:37:00,1.9997,1.99973,1.99963,1.99967,24000000.0
2008-05-23 15:38:00,1.99962,1.99962,1.99945,1.99958,61000000.0
2008-05-23 15:39:00,1.99948,1.99948,1.99924,1.99935,40000000.0
2008-05-23 15:40:00,1.99956,1.99984,1.99956,1.99984,37000000.0
2008-05-23 15:41:00,2.00007,2.0002,2.0,2.00006,43000000.0
2008-05-23 15:42:00,2.00004,2.00007,1.99986,1.99986,41000000.0
2008-05-23 15:43:00,1.99998,1.99998,1.99984,1.99986,30000000.0
2008-05-23 15:44:00,1.9997,1.9997,1.99946,1.99946,29000000.0
2008-05-23 15:45:00,1.99951,1.99968,1.99951,1.99962,36000000.0
2008-05-23 15:46:00,1.99976,1.9999,1.99966,1.9999,24000000.0
2008-05-23 15:47:00,1.99929,1.99929,1.99862,1.99862,31000000.0
2008-05-23 15:48:00,1.9986,1.99875,1.9986,1.99875,33000000.0
2008-05-23 15:49:00,1.99901,1.99909,1.99901,1.99903,25000000.0
2008-05-23 15:50:00,1.99907,1.99987,1.99907,1.99987,11000000.0
2008-05-23 15:51:00,2.00015,2.00015,1.99988,1.99994,37000000.0
2008-05-23 15:52:00,1.99997,1.99998,1.99979,1.99979,23000000.0
2008-05-23 15:53:00,1.99982,2.00015,1.99982,2.00015,15000000.0
2008-05-23 15:54:00,2.00014,2.00014,1.99963,1.99963,26000000.0
2008-05-23 15:55:00,1.9992,1.9992,1.99853,1.9986,33000000.0
2008-05-23 15:56:00,1.99844,1.99876,1.99838,1.99838,36000000.0
2008-05-23 15:57:00,1.99843,1.99849,1.99794,1.99794,34000000.0
2008-05-23 15:58:00,1.99786,1.99786,1.9973,1.9973,24000000.0
2008-05-23 15:59:00,1.99756,1.99778,1.99723,1.99723,23000000.0
2008-05-23 16:00:00,1.99636,1.99722,1.99618,1.99722,51000000.0
2008-05-23 16:01:00,1.99768,1.99827,1.99768,1.99827,31000000.0
2008-05-23 16:02:00,1.99821,1.99877,1.99801,1.99855,29000000.0
2008-05-23 16:03:00,1.99854,1.99863,1.99834,1.99834,51000000.0
2008-05-23 16:04:00,1.99804,1.99804,1.99758,1.99762,38000000.0
2008-05-23 16:05:00,1.99778,1.99843,1.99778,1.99831,37000000.0
2008-05-23 16:06:00,1.99849,1.9991,1.99849,1.99899,33000000.0
2008-05-23 16:07:00,1.99923,1.9997,1.99923,1.9997,37000000.0
2008-05-23 16:08:00,1.99986,2.00003,1.99969,1.99969,37000000.0
2008-05-23 16:09:00,1.99948,1.99948,1.99896,1.99896,44000000.0
2008-05-23 16:10:00,1.99871,1.99871,1.9985,1.99867,41000000.0
2008-05-23 16:11:00,1.99887,1.99897,1.99874,1.99881,27000000.0
2008-05-23 16:12:00,1.99878,1.99892,1.99869,1.99892,22000000.0
2008-05-23 16:13:00,1.99881,1.99927,1.99876,1.99927,38000000.0
2008-05-23 16:14:00,1.99923,1.99952,1.99923,1.99949,41000000.0
2008-05-23 16:15:00,1.99882,1.99882,1.99842,1.99842,42000000.0
2008-05-23 16:16:00,1.99834,1.9986,1.99833,1.99838,45000000.0
2008-05-23 16:17:00,1.99856,1.99856,1.99807,1.99807,22000000.0
2008-05-23 16:18:00,1.99809,1.99837,1.99795,1.99804,49000000.0
2008-05-23 16:19:00,1.99805,1.99828,1.99805,1.99816,27000000.0
2008-05-23 16:20:00,1.99818,1.99831,1.99817,1.9983,52000000.0
2008-05-23 16:21:00,1.99845,1.99864,1.99838,1.99864,37000000.0
2008-05-23 16:22:00,1.9988,1.99901,1.99877,1.99901,50000000.0
2008-05-23 16:23:00,1.99902,1.99919,1.99897,1.99915,48000000.0
2008-05-23 16:24:00,1.99918,1.99918,1.99877,1.99877,44000000.0
2008-05-23 16:25:00,1.99871,1.9989,1.99867,1.9989,28000000.0
2008-05-23 16:26:00,1.99914,1.99933,1.99914,1.99924,41000000.0
2008-05-23 16:27:00,1.99962,2.00011,1.99962,2.00011,46000000.0
2008-05-23 16:28:00,2.00009,2.00017,2.00002,2.0001,34000000.0
2008-05-23 16:29:00,2.00015,2.00028,1.9997,1.9997,24000000.0
2008-05-23 16:30:00,1.99946,2.00004,1.99946,2.00004,43000000.0
2008-05-23 16:31:00,2.00016,2.00023,2.00002,2.00011,36000000.0
2008-05-23 16:32:00,2.00043,2.00054,2.00034,2.00036,34000000.0
2008-05-23 16:33:00,2.00035,2.00075,2.00035,2.00064,41000000.0
2008-05-23 16:34:00,2.00095,2.00095,2.00075,2.00081,29000000.0
2008-05-23 16:35:00,2.00085,2.00118,2.00085,2.00118,53000000.0
2008-05-23 16:36:00,2.00134,2.00149,2.00121,2.00121,43000000.0
2008-05-23 16:37:00,2.00122,2.00122,1.99992,1.99992,56000000.0
2008-05-23 16:38:00,2.00009,2.00055,2.00009,2.00051,34000000.0
2008-05-23 16:39:00,2.00009,2.00009,1.99968,1.99976,43000000.0
2008-05-23 16:40:00,1.99999,2.00051,1.99999,2.00043,63000000.0
2008-05-23 16:41:00,1.99995,1.99998,1.99946,1.99946,44000000.0
2008-05-23 16:42:00,1.99982,2.00016,1.99964,2.00016,57000000.0
2008-05-23 16:43:00,1.99994,2.00007,1.99974,1.99976,20000000.0
2008-05-23 16:44:00,1.9997,1.9997,1.99913,1.99946,34000000.0
2008-05-23 16:45:00,1.99948,1.99977,1.9994,1.99968,41000000.0
2008-05-23 16:46:00,1.99982,1.99982,1.99955,1.99972,59000000.0
2008-05-23 16:47:00,1.99939,1.99939,1.99849,1.99858,55000000.0
2008-05-23 16:48:00,1.99834,1.99834,1.99749,1.99805,46000000.0
2008-05-23 16:49:00,1.99814,1.99845,1.99813,1.99829,35000000.0
2008-05-23 16:50:00,1.99798,1.99798,1.99761,1.99765,45000000.0
2008-05-23 16:51:00,1.99769,1.9983,1.99769,1.99826,30000000.0
2008-05-23 16:52:00,1.9986,1.99862,1.99828,1.99862,30000000.0
2008-05-23 16:53:00,1.99835,1.99835,1.99793,1.99793,19000000.0
2008-05-23 16:54:00,1.99762,1.99762,1.99722,1.99723,18000000.0
2008-05-23 16:55:00,1.99733,1.99743,1.99722,1.99743,40000000.0
2008-05-23 16:56:00,1.99733,1.99761,1.99733,1.99741,37000000.0
2008-05-23 16:57:00,1.9967,1.9967,1.99593,1.99649,17000000.0
2008-05-23 16:58:00,1.99664,1.99722,1.99664,1.99722,45000000.0
2008-05-23 16:59:00,1.99769,1.99893,1.99769,1.99886,39000000.0
2008-05-23 17:00:00,1.9995,2.00044,1.9995,1.99986,47000000.0
2008-05-23 17:01:00,2.00015,2.00022,1.99999,2.00003,26000000.0
2008-05-23 17:02:00,1.99992,1.99992,1.9995,1.99963,33000000.0
2008-05-23 17:03:00,1.99965,1.99988,1.99959,1.99979,33000000.0
2008-05-23 17:04:00,1.99976,1.9999,1.99976,1.9999,37000000.0
2008-05-23 17:05:00,2.00002,2.0004,2.00002,2.00039,35000000.0
2008-05-23 17:06:00,2.00042,2.00067,2.00014,2.0005,46000000.0
2008-05-23 17:07:00,2.00076,2.00077,2.00009,2.00041,33000000.0
2008-05-23 17:08:00,2.00082,2.00082,2.00046,2.00061,45000000.0
2008-05-23 17:09:00,2.00096,2.00109,2.00082,2.00109,47000000.0
2008-05-23 17:10:00,2.00136,2.00136,2.00118,2.00122,36000000.0
2008-05-23 17:11:00,2.00123,2.00148,2.00123,2.00134,44000000.0
2008-05-23 17:12:00,2.00154,2.00159,2.00141,2.00141,23000000.0
2008-05-23 17:13:00,2.00122,2.0013,2.00111,2.00117,35000000.0
2008-05-23 17:14:00,2.0011,2.0011,2.00079,2.0008,27000000.0
2008-05-23 17:15:00,2.00071,2.00071,2.00051,2.00068,26000000.0
2008-05-23 17:16:00,2.00084,2.00129,2.00084,2.00117,27000000.0
2008-05-23 17:17:00,2.00127,2.00127,2.00106,2.00107,38000000.0
2008-05-23 17:18:00,2.00123,2.00123,2.00106,2.00106,29000000.0
2008-05-23 17:19:00,2.00085,2.00086,2.00067,2.00079,19000000.0
2008-05-23 17:20:00,2.00079,2.00095,2.00075,2.00079,29000000.0
2008-05-23 17:21:00,2.00104,2.00128,2.00103,2.00124,26000000.0
2008-05-23 17:22:00,2.00123,2.00123,2.001,2.00115,30000000.0
2008-05-23 17:23:00,2.00114,2.0013,2.00114,2.0013,32000000.0
2008-05-23 17:24:00,2.00152,2.00169,2.00137,2.00138,23000000.0
2008-05-23 17:25:00,2.00163,2.00175,2.0015,2.00153,20000000.0
2008-05-23 17:26:00,2.00173,2.00173,2.00144,2.00144,18000000.0
2008-05-23 17:27:00,2.00143,2.00159,2.00141,2.00159,44000000.0
2008-05-23 17:28:00,2.00165,2.00165,2.00129,2.00135,39000000.0
2008-05-23 17:29:00,2.00119,2.00137,2.00105,2.00105,36000000.0
2008-05-23 17:30:00,2.00133,2.00172,2.00133,2.00146,61000000.0
2008-05-23 17:31:00,2.00175,2.00195,2.00161,2.00195,62000000.0
2008-05-23 17:32:00,2.00209,2.00228,2.00201,2.00209,54000000.0
2008-05-23 17:33:00,2.00209,2.00236,2.00204,2.00236,64000000.0
2008-05-23 17:34:00,2.00225,2.0025,2.00212,2.0025,60000000.0
2008-05-23 17:35:00,2.00245,2.00251,2.00242,2.00242,43000000.0
2008-05-23 17:36:00,2.00197,2.00228,2.00197,2.00228,58000000.0
2008-05-23 17:37:00,2.0022,2.0022,2.00185,2.00197,47000000.0
2008-05-23 17:38:00,2.00153,2.00156,2.00143,2.0015,44000000.0
2008-05-23 17:39:00,2.00143,2.0015,2.00141,2.00149,41000000.0
2008-05-23 17:40:00,2.00152,2.00172,2.00152,2.00166,59000000.0
2008-05-23 17:41:00,2.00173,2.00208,2.00173,2.00206,50000000.0
2008-05-23 17:42:00,2.00217,2.00227,2.00214,2.00227,37000000.0
2008-05-23 17:43:00,2.0021,2.00241,2.0021,2.0024,33000000.0
2008-05-23 17:44:00,2.00278,2.00291,2.00263,2.00291,46000000.0
2008-05-23 17:45:00,2.00298,2.00324,2.00295,2.00324,49000000.0
2008-05-23 17:46:00,2.00313,2.00313,2.00278,2.00302,56000000.0
2008-05-23 17:47:00,2.0032,2.0032,2.00259,2.00285,65000000.0
2008-05-23 17:48:00,2.00293,2.00293,2.0024,2.00241,61000000.0
2008-05-23 17:49:00,2.00218,2.00263,2.00218,2.00259,72000000.0
2008-05-23 17:50:00,2.00305,2.00305,2.00272,2.00284,53000000.0
2008-05-23 17:51:00,2.00313,2.00342,2.00308,2.0033,54000000.0
2008-05-23 17:52:00,2.00339,2.00339,2.00306,2.00306,51000000.0
2008-05-23 17:53:00,2.00312,2.00324,2.00307,2.00307,42000000.0
2008-05-23 17:54:00,2.00293,2.00293,2.00276,2.00285,32000000.0
2008-05-23 17:55:00,2.00296,2.00296,2.00285,2.00286,32000000.0
2008-05-23 17:56:00,2.00289,2.00304,2.00284,2.0029,47000000.0
2008-05-23 17:57:00,2.00317,2.00338,2.00317,2.00337,34000000.0
2008-05-23 17:58:00,2.00346,2.00347,2.00337,2.00338,44000000.0
2008-05-23 17:59:00,2.00329,2.00329,2.00305,2.00306,39000000.0
2008-05-23 18:00:00,2.00304,2.00305,2.00298,2.00298,32000000.0
2008-05-23 18:01:00,2.00292,2.00292,2.00259,2.0026,52000000.0
2008-05-23 18:02:00,2.00248,2.00248,2.0022,2.0022,30000000.0
2008-05-23 18:03:00,2.00203,2.00203,2.00177,2.00183,38000000.0
2008-05-23 18:04:00,2.00183,2.00233,2.00183,2.00231,38000000.0
2008-05-23 18:05:00,2.00237,2.00237,2.00214,2.00226,36000000.0
2008-05-23 18:06:00,2.00239,2.00267,2.00239,2.00267,32000000.0
2008-05-23 18:07:00,2.00296,2.00336,2.00296,2.00336,38000000.0
2008-05-23 18:08:00,2.00373,2.00383,2.00373,2.00376,56000000.0
2008-05-23 18:09:00,2.00351,2.00351,2.00265,2.00271,34000000.0
2008-05-23 18:10:00,2.00252,2.00252,2.00234,2.00247,26000000.0
2008-05-23 18:11:00,2.00226,2.0026,2.00216,2.0026,34000000.0
2008-05-23 18:12:00,2.00234,2.00234,2.00169,2.00169,24000000.0
2008-05-23 18:13:00,2.00158,2.00169,2.00156,2.00168,30000000.0
2008-05-23 18:14:00,2.00171,2.00189,2.00171,2.00189,22000000.0
2008-05-23 18:15:00,2.00198,2.00227,2.00159,2.0021,21000000.0
2008-05-23 18:16:00,2.00176,2.00191,2.00172,2.00191,66000000.0
2008-05-23 18:17:00,2.00186,2.00186,2.00141,2.00141,60000000.0
2008-05-23 18:18:00,2.00096,2.00096,2.00065,2.00065,33000000.0
2008-05-23 18:19:00,2.00056,2.00067,2.0004,2.00053,46000000.0
2008-05-23 18:20:00,2.00071,2.0008,2.00065,2.0008,61000000.0
2008-05-23 18:21:00,2.00084,2.00102,2.0008,2.0008,37000000.0
2008-05-23 18:22:00,2.001,2.00107,2.00085,2.00088,49000000.0
2008-05-23 18:23:00,2.00107,2.00109,2.00088,2.00098,34000000.0
2008-05-23 18:24:00,2.0009,2.00133,2.00081,2.00117,47000000.0
2008-05-23 18:25:00,2.00103,2.00103,2.00072,2.00074,31000000.0
2008-05-23 18:26:00,2.0007,2.00104,2.0007,2.00084,43000000.0
2008-05-23 18:27:00,2.00061,2.00061,1.99998,1.99998,35000000.0
2008-05-23 18:28:00,1.9996,2.00011,1.9996,2.00004,18000000.0
2008-05-23 18:29:00,2.00016,2.00027,2.00012,2.00012,24000000.0
2008-05-23 18:30:00,1.99999,1.99999,1.99965,1.99976,32000000.0
2008-05-23 18:31:00,1.99978,1.99978,1.99957,1.99967,46000000.0
2008-05-23 18:32:00,1.99953,1.99961,1.99898,1.99898,55000000.0
2008-05-23 18:33:00,1.99884,1.99886,1.9986,1.9986,29000000.0
2008-05-23 18:34:00,1.99854,1.99859,1.99852,1.99856,32000000.0
2008-05-23 18:35:00,1.9986,1.99886,1.99856,1.99886,47000000.0
2008-05-23 18:36:00,1.99895,1.99918,1.99895,1.99918,65000000.0
2008-05-23 18:37:00,1.99916,1.99917,1.99876,1.99878,63000000.0
2008-05-23 18:38:00,1.9991,1.99923,1.9991,1.99915,61000000.0
2008-05-23 18:39:00,1.9991,1.9991,1.99873,1.99873,37000000.0
2008-05-23 18:40:00,1.99872,1.99876,1.99853,1.99874,52000000.0
2008-05-23 18:41:00,1.99887,1.99911,1.99867,1.99909,68000000.0
2008-05-23 18:42:00,1.99922,1.99924,1.99897,1.99897,40000000.0
2008-05-23 18:43:00,1.99878,1.99889,1.99872,1.99878,39000000.0
2008-05-23 18:44:00,1.99894,1.99923,1.99891,1.99923,33000000.0
2008-05-23 18:45:00,1.99907,1.99945,1.99907,1.99936,57000000.0
2008-05-23 18:46:00,1.99943,1.99947,1.99894,1.99894,61000000.0
2008-05-23 18:47:00,1.99885,1.99904,1.99877,1.99893,41000000.0
2008-05-23 18:48:00,1.99911,1.99934,1.99911,1.99927,26000000.0
2008-05-23 18:49:00,1.99934,1.99975,1.99933,1.99973,31000000.0
2008-05-23 18:50:00,1.99983,1.99995,1.99977,1.99995,37000000.0
2008-05-23 18:51:00,2.00003,2.0003,1.99997,2.0003,17000000.0
2008-05-23 18:52:00,2.00042,2.00089,2.00031,2.00089,33000000.0
2008-05-23 18:53:00,2.00109,2.00145,2.00098,2.00145,31000000.0
2008-05-23 18:54:00,2.00187,2.00187,2.00122,2.0015,11000000.0
2008-05-23 18:55:00,2.00144,2.0017,2.00142,2.00143,22000000.0
2008-05-23 18:56:00,2.00116,2.00123,2.00099,2.00121,16000000.0
2008-05-23 18:57:00,2.00156,2.00176,2.00156,2.00174,15000000.0
2008-05-23 18:58:00,2.00182,2.00226,2.00176,2.00226,19000000.0
2008-05-23 18:59:00,2.00271,2.00325,2.00271,2.00324,26000000.0
2008-05-23 19:00:00,2.00331,2.00374,2.00331,2.00374,12000000.0
2008-05-23 19:01:00,2.00372,2.00397,2.00372,2.00374,18000000.0
2008-05-23 19:02:00,2.00377,2.00389,2.00371,2.00376,23000000.0
2008-05-23 19:03:00,2.00365,2.00411,2.00365,2.00411,21000000.0
2008-05-23 19:04:00,2.00416,2.00427,2.00397,2.00403,55000000.0
2008-05-23 19:05:00,2.00338,2.0034,2.00234,2.00276,42000000.0
2008-05-23 19:06:00,2.00285,2.00297,2.00262,2.0028,63000000.0
2008-05-23 19:07:00,2.00299,2.00311,2.00294,2.0031,39000000.0
2008-05-23 19:08:00,2.00333,2.00334,2.00322,2.00322,32000000.0
2008-05-23 19:09:00,2.00281,2.00389,2.00261,2.00389,56000000.0
2008-05-23 19:10:00,2.00393,2.00426,2.00381,2.00426,27000000.0
2008-05-23 19:11:00,2.00436,2.00454,2.00429,2.00454,36000000.0
2008-05-23 19:12:00,2.00471,2.00481,2.0047,2.00476,25000000.0
2008-05-23 19:13:00,2.00448,2.00451,2.00444,2.00448,23000000.0
2008-05-23 19:14:00,2.00469,2.00476,2.00461,2.00469,37000000.0
2008-05-23 19:15:00,2.00475,2.00494,2.00468,2.00468,17000000.0
2008-05-23 19:16:00,2.00372,2.00408,2.00372,2.00408,23000000.0
2008-05-23 19:17:00,2.00433,2.00434,2.00418,2.00434,17000000.0
2008-05-23 19:18:00,2.00404,2.00405,2.00376,2.00405,30000000.0
2008-05-23 19:19:00,2.00404,2.00474,2.0039,2.0039,36000000.0
2008-05-23 19:20:00,2.00399,2.00427,2.00396,2.00396,23000000.0
2008-05-23 19:21:00,2.00348,2.00355,2.00346,2.00353,21000000.0
2008-05-23 19:22:00,2.00354,2.00363,2.0034,2.00358,25000000.0
2008-05-23 19:23:00,2.00364,2.00373,2.00364,2.00372,12000000.0
2008-05-23 19:24:00,2.00365,2.00371,2.00346,2.00366,39000000.0
2008-05-23 19:25:00,2.00372,2.00372,2.00349,2.00358,49000000.0
2008-05-23 19:26:00,2.00351,2.00356,2.00348,2.00348,48000000.0
2008-05-23 19:27:00,2.00343,2.00351,2.00335,2.00339,51000000.0
2008-05-23 19:28:00,2.00344,2.00357,2.00343,2.00357,40000000.0
2008-05-23 19:29:00,2.00354,2.00367,2.0034,2.00354,28000000.0
2008-05-23 19:30:00,2.00358,2.00358,2.00321,2.00329,32000000.0
2008-05-23 19:31:00,2.00325,2.00354,2.00325,2.00345,28000000.0
2008-05-23 19:32:00,2.00353,2.00385,2.00353,2.00371,31000000.0
2008-05-23 19:33:00,2.00374,2.00374,2.00359,2.00359,14000000.0
2008-05-23 19:34:00,2.00367,2.00374,2.00346,2.00371,49000000.0
2008-05-23 19:35:00,2.00367,2.00381,2.00364,2.00381,28000000.0
2008-05-23 19:36:00,2.00354,2.00362,2.00354,2.00362,16000000.0
2008-05-23 19:37:00,2.00367,2.00394,2.00366,2.00394,26000000.0
2008-05-23 19:38:00,2.00381,2.00381,2.00363,2.00363,18000000.0
2008-05-23 19:39:00,2.00374,2.00378,2.00361,2.00366,13000000.0
2008-05-23 19:40:00,2.00351,2.00368,2.00343,2.00364,16000000.0
2008-05-23 19:41:00,2.00351,2.00354,2.00341,2.00347,17000000.0
2008-05-23 19:42:00,2.00334,2.00353,2.00334,2.00347,19000000.0
2008-05-23 19:43:00,2.00344,2.00354,2.00343,2.00346,21000000.0
2008-05-23 19:44:00,2.00347,2.00357,2.00346,2.00349,21000000.0
2008-05-23 19:45:00,2.00397,2.00397,2.00333,2.0037,33000000.0
2008-05-23 19:46:00,2.00342,2.00366,2.00342,2.00357,18000000.0
2008-05-23 19:47:00,2.00354,2.00362,2.00351,2.00362,22000000.0
2008-05-23 19:48:00,2.00358,2.00359,2.00341,2.00348,18000000.0
2008-05-23 19:49:00,2.00314,2.00395,2.00314,2.00368,27000000.0
2008-05-23 19:50:00,2.00353,2.00362,2.00351,2.00362,23000000.0
2008-05-23 19:51:00,2.00366,2.00385,2.00366,2.00385,25000000.0
2008-05-23 19:52:00,2.00384,2.00384,2.00358,2.00358,15000000.0
2008-05-23 19:53:00,2.0036,2.00364,2.0035,2.00357,21000000.0
2008-05-23 19:54:00,2.00368,2.00389,2.00368,2.00388,9000000.0
2008-05-23 19:55:00,2.00387,2.00389,2.00358,2.00388,30000000.0
2008-05-23 19:56:00,2.00399,2.00402,2.00358,2.00358,20000000.0
2008-05-23 19:57:00,2.00348,2.00386,2.00348,2.00386,12000000.0
2008-05-23 19:58:00,2.00393,2.00393,2.00378,2.00381,13000000.0
2008-05-23 19:59:00,2.00363,2.00365,2.00345,2.00345,31000000.0
2008-05-23 20:00:00,2.00357,2.00391,2.00357,2.00391,23000000.0
2008-05-23 20:01:00,2.00394,2.00409,2.00394,2.00397,13000000.0
2008-05-23 20:02:00,2.00392,2.004,2.00378,2.00388,20000000.0
2008-05-23 20:03:00,2.00395,2.00395,2.00381,2.00388,18000000.0
2008-05-23 20:04:00,2.00378,2.00394,2.00376,2.00377,27000000.0
2008-05-23 20:05:00,2.00371,2.00381,2.00362,2.00369,23000000.0
2008-05-23 20:06:00,2.00368,2.00371,2.00359,2.00371,13000000.0
2008-05-23 20:07:00,2.00342,2.00342,2.00303,2.00303,29000000.0
2008-05-23 20:08:00,2.00305,2.00337,2.00305,2.00324,15000000.0
2008-05-23 20:09:00,2.00329,2.00333,2.00325,2.00325,17000000.0
2008-05-23 20:10:00,2.00322,2.00324,2.00291,2.00291,20000000.0
2008-05-23 20:11:00,2.00299,2.00327,2.00294,2.0031,10000000.0
2008-05-23 20:12:00,2.00281,2.00281,2.00262,2.00262,15000000.0
2008-05-23 20:13:00,2.00257,2.00271,2.00238,2.00263,17000000.0
2008-05-23 20:14:00,2.00278,2.00298,2.00269,2.00298,15000000.0
2008-05-23 20:15:00,2.00307,2.0033,2.00305,2.0033,10000000.0
2008-05-23 20:16:00,2.00303,2.00321,2.00299,2.00321,22000000.0
2008-05-23 20:17:00,2.0034,2.0034,2.00279,2.00284,17000000.0
2008-05-23 20:18:00,2.00291,2.00291,2.00265,2.00265,24000000.0
2008-05-23 20:19:00,2.0028,2.00299,2.0028,2.00286,9000000.0
2008-05-23 20:20:00,2.00285,2.00293,2.00267,2.00283,14000000.0
2008-05-23 20:21:00,2.00272,2.00272,2.00234,2.00238,7000000.0
2008-05-23 20:22:00,2.00248,2.00252,2.00236,2.00236,12000000.0
2008-05-23 20:23:00,2.00231,2.00244,2.00231,2.00244,8000000.0
2008-05-23 20:24:00,2.00232,2.00232,2.00206,2.00206,15000000.0
2008-05-23 20:25:00,2.00186,2.00225,2.00186,2.00209,16000000.0
2008-05-23 20:26:00,2.00207,2.0023,2.00206,2.00208,22000000.0
2008-05-23 20:27:00,2.00206,2.00213,2.00195,2.00213,11000000.0
2008-05-23 20:28:00,2.0021,2.00216,2.00179,2.00216,7000000.0
2008-05-23 20:29:00,2.00212,2.00224,2.00205,2.00207,20000000.0
2008-05-23 20:30:00,2.0021,2.0022,2.00194,2.00195,27000000.0
2008-05-23 20:31:00,2.00189,2.00189,2.0018,2.0018,17000000.0
2008-05-23 20:32:00,2.00204,2.00209,2.00154,2.002,20000000.0
2008-05-23 20:33:00,2.00183,2.00183,2.00153,2.00168,14000000.0
2008-05-23 20:34:00,2.00184,2.00214,2.00184,2.00212,28000000.0
2008-05-23 20:35:00,2.00227,2.00235,2.00224,2.00229,23000000.0
2008-05-23 20:36:00,2.00239,2.00256,2.00239,2.00256,11000000.0
2008-05-23 20:37:00,2.00294,2.00335,2.00294,2.00335,7000000.0
2008-05-23 20:38:00,2.00342,2.0035,2.00337,2.0035,10000000.0
2008-05-23 20:39:00,2.00352,2.00356,2.00341,2.00341,9000000.0
2008-05-23 20:40:00,2.00334,2.00348,2.00316,2.00348,7000000.0
2008-05-23 20:41:00,2.00318,2.00353,2.00303,2.00303,8000000.0
2008-05-23 20:42:00,2.0034,2.0034,2.0031,2.0031,15000000.0
2008-05-23 20:43:00,2.00321,2.00326,2.00321,2.00326,12000000.0
2008-05-23 20:44:00,2.00361,2.00369,2.00314,2.00369,7000000.0
2008-05-23 20:45:00,2.00412,2.0047,2.00412,2.0047,12000000.0
2008-05-23 20:46:00,2.00566,2.00645,2.00566,2.006,9000000.0
2008-05-23 20:47:00,2.00693,2.00716,2.00693,2.00716,11000000.0
2008-05-23 20:48:00,2.00655,2.00655,2.00627,2.00627,11000000.0
2008-05-23 20:49:00,2.00623,2.00623,2.0061,2.00612,18000000.0
2008-05-23 20:50:00,2.00598,2.00608,2.00597,2.00602,7000000.0
2008-05-23 20:51:00,2.00602,2.00606,2.00595,2.00599,18000000.0
2008-05-23 20:52:00,2.006,2.00602,2.00589,2.0059,15000000.0
2008-05-23 20:53:00,2.00582,2.00585,2.00569,2.00585,8000000.0
2008-05-23 20:54:00,2.00581,2.00597,2.00581,2.00597,10000000.0
2008-05-23 20:55:00,2.00602,2.00602,2.0058,2.0058,8000000.0
2008-05-23 20:56:00,2.0057,2.00573,2.00561,2.00561,8000000.0
2008-05-23 20:57:00,2.00562,2.00565,2.00555,2.00557,18000000.0
2008-05-23 20:58:00,2.00553,2.00553,2.00542,2.00549,14000000.0
2008-05-23 20:59:00,2.00553,2.00581,2.00553,2.00581,8000000.0
2008-05-23 21:00:00,2.00611,2.00612,2.00554,2.00554,11000000.0
2008-05-23 21:01:00,2.00542,2.00561,2.0054,2.00561,16000000.0
2008-05-23 21:02:00,2.00593,2.00593,2.00559,2.00559,3000000.0
2008-05-23 21:03:00,2.00545,2.00558,2.00545,2.00547,13000000.0
2008-05-23 21:04:00,2.00552,2.00559,2.00549,2.00552,8000000.0
2008-05-23 21:05:00,2.00554,2.00562,2.00547,2.00549,11000000.0
2008-05-23 21:06:00,2.00548,2.00552,2.00543,2.00547,8000000.0
2008-05-23 21:07:00,2.00545,2.00595,2.00545,2.00595,7000000.0
2008-05-23 21:08:00,2.00593,2.006,2.00593,2.00593,11000000.0
2008-05-23 21:09:00,2.00605,2.00606,2.00601,2.00606,9000000.0
2008-05-23 21:10:00,2.00614,2.00616,2.00604,2.00609,9000000.0
2008-05-23 21:11:00,2.00572,2.00627,2.00572,2.00627,8000000.0
2008-05-23 21:12:00,2.00616,2.00616,2.00608,2.00614,5000000.0
2008-05-23 21:13:00,2.00634,2.00644,2.00634,2.0064,8000000.0
2008-05-23 21:14:00,2.00629,2.00632,2.00624,2.00627,8000000.0
2008-05-23 21:15:00,2.00652,2.00652,2.00626,2.00626,11000000.0
2008-05-23 21:16:00,2.00615,2.00615,2.00558,2.00558,9000000.0
2008-05-23 21:17:00,2.00485,2.00508,2.00485,2.00494,7000000.0
2008-05-23 21:18:00,2.00558,2.00606,2.00558,2.00606,7000000.0
2008-05-23 21:19:00,2.00603,2.00626,2.00603,2.0061,7000000.0
2008-05-23 21:20:00,2.00612,2.00638,2.00612,2.00632,12000000.0
2008-05-23 21:21:00,2.00627,2.00646,2.00621,2.00641,8000000.0
2008-05-23 21:22:00,2.00634,2.00642,2.00634,2.00642,7000000.0
2008-05-23 21:23:00,2.00658,2.00674,2.00651,2.00674,10000000.0
2008-05-23 21:24:00,2.00679,2.00679,2.00669,2.0067,8000000.0
2008-05-23 21:25:00,2.00675,2.00691,2.00669,2.00669,9000000.0
2008-05-23 21:26:00,2.00638,2.00653,2.00634,2.00653,17000000.0
2008-05-23 21:27:00,2.00654,2.00654,2.00627,2.0064,31000000.0
2008-05-23 21:28:00,2.00621,2.00621,2.00605,2.00618,20000000.0
2008-05-23 21:29:00,2.00603,2.00605,2.00585,2.00585,11000000.0
2008-05-23 21:30:00,2.00585,2.00597,2.00585,2.00597,9000000.0
2008-05-23 21:31:00,2.00592,2.00615,2.00592,2.00597,7000000.0
2008-05-23 21:32:00,2.00598,2.00657,2.00598,2.00657,8000000.0
2008-05-23 21:33:00,2.00623,2.00646,2.00623,2.00646,7000000.0
2008-05-23 21:34:00,2.00638,2.00674,2.00638,2.00649,10000000.0
2008-05-23 21:35:00,2.00643,2.00656,2.00631,2.00656,11000000.0
2008-05-23 21:36:00,2.00663,2.00665,2.00629,2.00665,11000000.0
2008-05-23 21:37:00,2.00651,2.00653,2.00631,2.00646,11000000.0
2008-05-23 21:38:00,2.00676,2.00682,2.00638,2.00658,26000000.0
2008-05-23 21:39:00,2.00652,2.00666,2.00649,2.00655,18000000.0
2008-05-23 21:40:00,2.00653,2.00662,2.0064,2.0064,12000000.0
2008-05-23 21:41:00,2.00645,2.00645,2.00626,2.00629,13000000.0
2008-05-23 21:42:00,2.00625,2.00634,2.0062,2.00634,7000000.0
2008-05-23 21:43:00,2.00648,2.00648,2.00635,2.00646,11000000.0
2008-05-23 21:44:00,2.00643,2.00643,2.00627,2.00636,18000000.0
2008-05-23 21:45:00,2.00601,2.00619,2.00588,2.00619,10000000.0
2008-05-23 21:46:00,2.00625,2.00641,2.00625,2.00641,15000000.0
2008-05-23 21:47:00,2.00638,2.00644,2.00629,2.00629,10000000.0
2008-05-23 21:48:00,2.00619,2.00632,2.00619,2.0063,7000000.0
2008-05-23 21:49:00,2.00642,2.00657,2.00641,2.00657,8000000.0
2008-05-23 21:50:00,2.00627,2.00627,2.00596,2.00596,10000000.0
2008-05-23 21:51:00,2.00611,2.0063,2.00611,2.0063,8000000.0
2008-05-23 21:52:00,2.0064,2.00678,2.0064,2.00671,10000000.0
2008-05-23 21:53:00,2.00651,2.00657,2.00634,2.00634,8000000.0
2008-05-23 21:54:00,2.00665,2.00669,2.00663,2.00669,9000000.0
2008-05-23 21:55:00,2.00684,2.00684,2.00633,2.00642,11000000.0
2008-05-23 21:56:00,2.00672,2.0068,2.00672,2.0068,2000000.0
2008-05-23 21:57:00,2.00652,2.00672,2.00652,2.00668,13000000.0
2008-05-23 21:58:00,2.00656,2.00659,2.0064,2.0064,16000000.0
2008-05-23 21:59:00,2.00654,2.00675,2.00651,2.00654,25000000.0
2008-05-23 22:00:00,2.00653,2.00653,2.00625,2.00625,12000000.0
2008-05-23 22:01:00,2.00599,2.00599,2.00553,2.00553,19000000.0
2008-05-23 22:02:00,2.00537,2.00537,2.0052,2.0052,11000000.0
2008-05-23 22:03:00,2.00534,2.00634,2.00534,2.00634,33000000.0
2008-05-23 22:04:00,2.00634,2.00634,2.00597,2.00597,11000000.0
2008-05-23 22:05:00,2.00608,2.00608,2.00598,2.00598,16000000.0
2008-05-23 22:06:00,2.00583,2.00583,2.00529,2.00529,8000000.0
2008-05-23 22:07:00,2.00521,2.00565,2.00521,2.00565,15000000.0
2008-05-23 22:08:00,2.00608,2.00608,2.00531,2.00531,30000000.0
2008-05-23 22:09:00,2.00528,2.00589,2.00528,2.00532,13000000.0
2008-05-23 22:10:00,2.0051,2.0051,2.00483,2.00483,4000000.0
2008-05-23 22:11:00,2.00476,2.00501,2.00476,2.00501,11000000.0
2008-05-23 22:12:00,2.00467,2.00472,2.00457,2.00457,15000000.0
2008-05-23 22:13:00,2.00454,2.00458,2.00449,2.00458,10000000.0
2008-05-23 22:14:00,2.00474,2.00474,2.00455,2.00455,13000000.0
2008-05-23 22:15:00,2.00454,2.0046,2.00453,2.00454,9000000.0
2008-05-23 22:16:00,2.00464,2.0047,2.00458,2.00464,8000000.0
2008-05-23 22:17:00,2.00448,2.00452,2.00446,2.00448,16000000.0
2008-05-23 22:18:00,2.00531,2.00561,2.00531,2.00553,9000000.0
2008-05-23 22:19:00,2.00471,2.0049,2.00469,2.00475,9000000.0
2008-05-23 22:20:00,2.00496,2.00501,2.00445,2.00501,7000000.0
2008-05-23 22:21:00,2.00478,2.00478,2.00469,2.0047,11000000.0
2008-05-23 22:22:00,2.00475,2.00484,2.00474,2.00484,11000000.0
2008-05-23 22:23:00,2.00489,2.0049,2.0048,2.0048,15000000.0
2008-05-23 22:24:00,2.00533,2.00533,2.0049,2.0049,10000000.0
2008-05-23 22:25:00,2.00548,2.00548,2.00509,2.00509,8000000.0
2008-05-23 22:26:00,2.00495,2.00497,2.00495,2.00497,8000000.0
2008-05-23 22:27:00,2.00471,2.00471,2.00441,2.00441,10000000.0
2008-05-23 22:28:00,2.00457,2.00481,2.00428,2.00428,10000000.0
2008-05-23 22:29:00,2.00422,2.00426,2.00422,2.00424,7000000.0
2008-05-23 22:30:00,2.00423,2.00435,2.00423,2.00429,11000000.0
2008-05-23 22:31:00,2.00433,2.00451,2.00433,2.00451,22000000.0
2008-05-23 22:32:00,2.00459,2.00478,2.00459,2.00478,7000000.0
2008-05-23 22:33:00,2.00461,2.00538,2.00442,2.00473,38000000.0
2008-05-23 22:34:00,2.00507,2.00562,2.00507,2.00562,47000000.0
2008-05-23 22:35:00,2.00579,2.00602,2.00547,2.00547,27000000.0
2008-05-23 22:36:00,2.00515,2.00515,2.00507,2.00508,26000000.0
2008-05-23 22:37:00,2.00509,2.00532,2.00502,2.00502,28000000.0
2008-05-23 22:38:00,2.00542,2.00552,2.00542,2.00542,15000000.0
2008-05-23 22:39:00,2.00532,2.00567,2.00532,2.0056,11000000.0
2008-05-23 22:40:00,2.00549,2.00565,2.00542,2.00565,9000000.0
2008-05-23 22:41:00,2.00553,2.00561,2.00545,2.00545,16000000.0
2008-05-23 22:42:00,2.00548,2.006,2.00542,2.006,9000000.0
2008-05-23 22:43:00,2.00662,2.00662,2.00577,2.0058,11000000.0
2008-05-23 22:44:00,2.00589,2.00642,2.00589,2.00642,8000000.0
2008-05-23 22:45:00,2.0063,2.00632,2.00605,2.00605,12000000.0
2008-05-23 22:46:00,2.00577,2.00577,2.00559,2.00559,9000000.0
2008-05-23 22:47:00,2.00562,2.00567,2.00561,2.00563,16000000.0
2008-05-23 22:48:00,2.0058,2.00724,2.0058,2.00716,11000000.0
2008-05-23 22:49:00,2.00665,2.00665,2.00647,2.00663,12000000.0
2008-05-23 22:50:00,2.00675,2.00696,2.00675,2.00696,16000000.0
2008-05-23 22:51:00,2.00669,2.00669,2.00633,2.00641,10000000.0
2008-05-23 22:52:00,2.00657,2.00658,2.00655,2.00655,10000000.0
2008-05-23 22:53:00,2.00643,2.00659,2.00639,2.00659,8000000.0
2008-05-23 22:54:00,2.00675,2.00675,2.00673,2.00673,2000000.0
2008-05-23 22:55:00,2.00657,2.00661,2.00657,2.00657,9000000.0
2008-05-23 22:56:00,2.00655,2.00655,2.00648,2.00648,8000000.0
2008-05-23 22:57:00,2.00643,2.0066,2.00643,2.0066,7000000.0
2008-05-23 22:58:00,2.00665,2.00665,2.00644,2.00645,7000000.0
2008-05-23 22:59:00,2.00656,2.00657,2.00634,2.00634,9000000.0
2008-05-25 23:00:00,2.00593,2.00595,2.00582,2.00593,12000000.0
2008-05-25 23:01:00,2.00574,2.00574,2.00537,2.00565,9000000.0
2008-05-25 23:02:00,2.00477,2.00477,2.00477,2.00477,2000000.0
2008-05-25 23:04:00,2.00587,2.00587,2.00565,2.00565,5000000.0
2008-05-25 23:06:00,2.0059,2.00597,2.00587,2.00587,8000000.0
2008-05-25 23:07:00,2.00603,2.00603,2.00572,2.00572,8000000.0
2008-05-25 23:08:00,2.00597,2.00598,2.00595,2.00598,15000000.0
2008-05-25 23:09:00,2.00558,2.00595,2.00546,2.00595,7000000.0
2008-05-25 23:10:00,2.00661,2.00667,2.00585,2.00593,8000000.0
2008-05-25 23:11:00,2.00612,2.00612,2.00595,2.00595,7000000.0
2008-05-25 23:12:00,2.00606,2.00606,2.00537,2.00576,8000000.0
2008-05-25 23:14:00,2.00621,2.00622,2.00605,2.00617,9000000.0
2008-05-25 23:15:00,2.00626,2.00626,2.00566,2.00566,8000000.0
2008-05-25 23:16:00,2.00518,2.00559,2.00518,2.00559,9000000.0
2008-05-25 23:17:00,2.00571,2.00579,2.00571,2.00579,11000000.0
2008-05-25 23:18:00,2.00606,2.00673,2.00606,2.00673,9000000.0
2008-05-25 23:20:00,2.00672,2.00672,2.00645,2.00645,8000000.0
2008-05-25 23:21:00,2.00646,2.00682,2.00643,2.00682,7000000.0
2008-05-25 23:22:00,2.00681,2.00696,2.00668,2.00668,7000000.0
2008-05-25 23:23:00,2.00669,2.00719,2.00669,2.00719,7000000.0
2008-05-25 23:24:00,2.00704,2.00704,2.00663,2.00687,9000000.0
2008-05-25 23:25:00,2.00709,2.00709,2.00688,2.00695,10000000.0
2008-05-25 23:26:00,2.0077,2.0077,2.0077,2.0077,1000000.0
2008-05-25 23:28:00,2.00758,2.00765,2.00752,2.00752,8000000.0
2008-05-25 23:30:00,2.00748,2.00748,2.00694,2.00694,16000000.0
2008-05-25 23:32:00,2.0076,2.0077,2.00752,2.00752,9000000.0
2008-05-25 23:34:00,2.00682,2.00689,2.00677,2.00677,9000000.0
2008-05-25 23:35:00,2.00651,2.00651,2.00634,2.00634,12000000.0
2008-05-25 23:36:00,2.00708,2.0072,2.00697,2.0072,9000000.0
2008-05-25 23:38:00,2.00708,2.00708,2.00705,2.00708,7000000.0
2008-05-25 23:40:00,2.00707,2.00707,2.0068,2.0068,21000000.0
2008-05-25 23:41:00,2.00638,2.00639,2.00632,2.00639,8000000.0
2008-05-25 23:42:00,2.0065,2.00675,2.0065,2.00675,19000000.0
2008-05-25 23:43:00,2.00653,2.00715,2.00653,2.00715,8000000.0
2008-05-25 23:44:00,2.00651,2.00669,2.00651,2.00655,8000000.0
2008-05-25 23:45:00,2.00657,2.00657,2.00651,2.00653,7000000.0
2008-05-25 23:46:00,2.00668,2.00668,2.00665,2.00667,8000000.0
2008-05-25 23:48:00,2.0062,2.0062,2.00607,2.00612,8000000.0
2008-05-25 23:49:00,2.00614,2.00659,2.00614,2.00649,9000000.0
2008-05-25 23:50:00,2.00662,2.0069,2.00662,2.00662,8000000.0
2008-05-25 23:51:00,2.00635,2.0067,2.00635,2.00652,10000000.0
2008-05-25 23:52:00,2.00647,2.00658,2.00646,2.00646,7000000.0
2008-05-25 23:54:00,2.00623,2.00656,2.00622,2.00637,7000000.0
2008-05-25 23:55:00,2.00587,2.00646,2.00587,2.00646,9000000.0
2008-05-25 23:56:00,2.00601,2.00639,2.00575,2.00601,12000000.0
2008-05-25 23:57:00,2.00676,2.00705,2.0067,2.00705,25000000.0
2008-05-25 23:58:00,2.007,2.00702,2.00683,2.00683,8000000.0
2008-05-26 00:00:00,2.00696,2.00698,2.00656,2.00656,7000000.0
2008-05-26 00:01:00,2.00679,2.00688,2.00668,2.00673,8000000.0
2008-05-26 00:02:00,2.00663,2.00663,2.00636,2.00636,9000000.0
2008-05-26 00:03:00,2.00636,2.00651,2.00636,2.00651,12000000.0
2008-05-26 00:04:00,2.00672,2.00672,2.00664,2.00664,10000000.0
2008-05-26 00:05:00,2.00673,2.00673,2.0064,2.00658,9000000.0
2008-05-26 00:06:00,2.00604,2.00604,2.00583,2.00594,8000000.0
2008-05-26 00:07:00,2.00603,2.00612,2.00587,2.00607,9000000.0
2008-05-26 00:08:00,2.00621,2.00621,2.00561,2.0057,8000000.0
2008-05-26 00:10:00,2.00626,2.00706,2.00626,2.00706,23000000.0
2008-05-26 00:11:00,2.00748,2.00755,2.00739,2.00755,11000000.0
2008-05-26 00:12:00,2.00767,2.0077,2.00748,2.00767,9000000.0
2008-05-26 00:13:00,2.0074,2.00759,2.00734,2.0074,8000000.0
2008-05-26 00:14:00,2.00742,2.00777,2.00742,2.00777,7000000.0
2008-05-26 00:15:00,2.00774,2.00794,2.00774,2.00794,7000000.0
2008-05-26 00:16:00,2.00774,2.00774,2.00758,2.00758,9000000.0
2008-05-26 00:17:00,2.00738,2.0077,2.00706,2.00744,8000000.0
2008-05-26 00:18:00,2.00749,2.00749,2.00731,2.00731,8000000.0
2008-05-26 00:19:00,2.00752,2.00752,2.00669,2.00669,6000000.0
2008-05-26 00:20:00,2.00676,2.007,2.00676,2.0069,10000000.0
2008-05-26 00:21:00,2.00721,2.00759,2.00721,2.00759,8000000.0
2008-05-26 00:22:00,2.00737,2.00737,2.00692,2.00702,8000000.0
2008-05-26 00:23:00,2.00697,2.00712,2.00691,2.00712,7000000.0
2008-05-26 00:24:00,2.00707,2.00739,2.00706,2.00739,8000000.0
2008-05-26 00:25:00,2.00722,2.00722,2.00707,2.00707,11000000.0
2008-05-26 00:26:00,2.00723,2.00723,2.00692,2.00707,7000000.0
2008-05-26 00:27:00,2.00678,2.00678,2.00666,2.00674,10000000.0
2008-05-26 00:28:00,2.00673,2.00705,2.00662,2.00678,8000000.0
2008-05-26 00:30:00,2.00691,2.00706,2.0069,2.00696,8000000.0
2008-05-26 00:32:00,2.0065,2.00662,2.00619,2.00662,7000000.0
2008-05-26 00:33:00,2.00663,2.00663,2.00583,2.00587,9000000.0
2008-05-26 00:34:00,2.00558,2.00563,2.0055,2.00563,23000000.0
2008-05-26 00:35:00,2.0056,2.0056,2.00538,2.00538,7000000.0
2008-05-26 00:36:00,2.00522,2.00522,2.00457,2.00485,9000000.0
2008-05-26 00:37:00,2.00309,2.00499,2.00309,2.00487,8000000.0
2008-05-26 00:38:00,2.00502,2.00502,2.00482,2.00482,7000000.0
2008-05-26 00:39:00,2.00504,2.00511,2.00486,2.00511,7000000.0
2008-05-26 00:40:00,2.00536,2.00569,2.00536,2.00569,7000000.0
2008-05-26 00:41:00,2.00605,2.00629,2.00602,2.00611,10000000.0
2008-05-26 00:42:00,2.00597,2.00597,2.00491,2.00491,8000000.0
2008-05-26 00:43:00,2.00474,2.00484,2.00472,2.00484,5000000.0
2008-05-26 00:44:00,2.00565,2.00565,2.00446,2.0051,11000000.0
2008-05-26 00:45:00,2.006,2.00845,2.006,2.00843,16000000.0
2008-05-26 00:46:00,2.0088,2.00907,2.00866,2.00866,10000000.0
2008-05-26 00:47:00,2.00921,2.00941,2.00895,2.00895,7000000.0
2008-05-26 00:48:00,2.0094,2.00962,2.00931,2.00931,8000000.0
2008-05-26 00:49:00,2.00909,2.00909,2.00877,2.00897,10000000.0
2008-05-26 00:50:00,2.0087,2.00944,2.0087,2.0094,10000000.0
2008-05-26 00:51:00,2.00929,2.00959,2.00929,2.00959,8000000.0
2008-05-26 00:52:00,2.0097,2.00996,2.0097,2.00977,7000000.0
2008-05-26 00:53:00,2.00999,2.01016,2.0099,2.00991,11000000.0
2008-05-26 00:54:00,2.01005,2.01038,2.01005,2.01038,10000000.0
2008-05-26 00:55:00,2.01099,2.0121,2.01099,2.0121,7000000.0
2008-05-26 00:56:00,2.01171,2.01171,2.01135,2.0114,11000000.0
2008-05-26 00:57:00,2.01134,2.01139,2.01099,2.01121,9000000.0
2008-05-26 00:58:00,2.01133,2.01133,2.011,2.011,10000000.0
2008-05-26 00:59:00,2.01001,2.0103,2.00981,2.0103,7000000.0
2008-05-26 01:00:00,2.01111,2.01152,2.01111,2.0115,19000000.0
2008-05-26 01:01:00,2.01127,2.01141,2.01085,2.01115,12000000.0
2008-05-26 01:02:00,2.01096,2.01196,2.01096,2.01196,8000000.0
2008-05-26 01:03:00,2.0122,2.01228,2.01194,2.01194,7000000.0
2008-05-26 01:04:00,2.01157,2.01233,2.01157,2.0122,8000000.0
2008-05-26 01:05:00,2.0111,2.0111,2.01085,2.01099,7000000.0
2008-05-26 01:06:00,2.01085,2.01085,2.01061,2.01082,8000000.0
2008-05-26 01:07:00,2.0108,2.0109,2.01062,2.0109,10000000.0
2008-05-26 01:08:00,2.01081,2.01088,2.01063,2.01078,10000000.0
2008-05-26 01:09:00,2.01067,2.01067,2.01029,2.01029,8000000.0
2008-05-26 01:10:00,2.01044,2.0106,2.01032,2.01055,10000000.0
2008-05-26 01:11:00,2.01034,2.01044,2.01008,2.01008,11000000.0
2008-05-26 01:12:00,2.00984,2.00985,2.00954,2.00954,8000000.0
2008-05-26 01:13:00,2.00978,2.00991,2.00969,2.00988,8000000.0
2008-05-26 01:14:00,2.00988,2.01014,2.00983,2.00983,10000000.0
2008-05-26 01:15:00,2.0097,2.00972,2.00947,2.0095,10000000.0
2008-05-26 01:16:00,2.00927,2.0093,2.0092,2.0092,8000000.0
2008-05-26 01:17:00,2.00915,2.0092,2.00857,2.00857,11000000.0
2008-05-26 01:18:00,2.00955,2.00955,2.00908,2.00952,8000000.0
2008-05-26 01:19:00,2.00943,2.00951,2.00887,2.00945,11000000.0
2008-05-26 01:20:00,2.00926,2.00979,2.00926,2.00979,13000000.0
2008-05-26 01:21:00,2.00989,2.01003,2.00989,2.01003,7000000.0
2008-05-26 01:22:00,2.00997,2.01028,2.00997,2.01028,7000000.0
2008-05-26 01:23:00,2.01027,2.01027,2.00994,2.00994,8000000.0
2008-05-26 01:24:00,2.00982,2.01002,2.00967,2.00967,7000000.0
2008-05-26 01:25:00,2.01008,2.01009,2.00994,2.01006,9000000.0
2008-05-26 01:26:00,2.00992,2.00994,2.00984,2.00992,14000000.0
2008-05-26 01:27:00,2.01007,2.01041,2.01007,2.0101,15000000.0
2008-05-26 01:28:00,2.00993,2.00993,2.00937,2.0096,9000000.0
2008-05-26 01:29:00,2.01001,2.01001,2.00972,2.00983,10000000.0
2008-05-26 01:30:00,2.00998,2.01006,2.00995,2.01006,10000000.0
2008-05-26 01:31:00,2.01017,2.01025,2.01016,2.01023,10000000.0
2008-05-26 01:32:00,2.01026,2.01026,2.0101,2.01023,18000000.0
2008-05-26 01:33:00,2.00956,2.00985,2.00947,2.0095,20000000.0
2008-05-26 01:34:00,2.01018,2.01018,2.0101,2.0101,16000000.0
2008-05-26 01:35:00,2.00998,2.01006,2.0096,2.00968,8000000.0
2008-05-26 01:36:00,2.00993,2.00993,2.00919,2.00919,9000000.0
2008-05-26 01:37:00,2.0096,2.00984,2.00956,2.00984,7000000.0
2008-05-26 01:38:00,2.00985,2.00988,2.00983,2.00985,12000000.0
2008-05-26 01:39:00,2.00983,2.00983,2.00972,2.00972,12000000.0
2008-05-26 01:40:00,2.0095,2.00973,2.0095,2.00973,7000000.0
2008-05-26 01:41:00,2.00979,2.00984,2.00978,2.00984,11000000.0
2008-05-26 01:42:00,2.00986,2.01005,2.00986,2.01005,7000000.0
2008-05-26 01:43:00,2.01019,2.01022,2.01001,2.01002,8000000.0
2008-05-26 01:44:00,2.01033,2.0105,2.01033,2.01038,7000000.0
2008-05-26 01:45:00,2.01043,2.01059,2.01042,2.01058,7000000.0
2008-05-26 01:46:00,2.01062,2.01062,2.01046,2.01053,7000000.0
2008-05-26 01:47:00,2.0106,2.0107,2.01058,2.01061,14000000.0
2008-05-26 01:48:00,2.01052,2.01069,2.01046,2.01068,7000000.0
2008-05-26 01:49:00,2.01061,2.01061,2.01044,2.01049,8000000.0
2008-05-26 01:50:00,2.01056,2.01061,2.01034,2.01034,10000000.0
2008-05-26 01:51:00,2.00997,2.00997,2.00957,2.00957,16000000.0
2008-05-26 01:52:00,2.00943,2.0095,2.00943,2.00944,13000000.0
2008-05-26 01:53:00,2.00946,2.00951,2.00945,2.00949,7000000.0
2008-05-26 01:54:00,2.00948,2.00955,2.00946,2.00955,9000000.0
2008-05-26 01:55:00,2.00942,2.00954,2.00914,2.00954,12000000.0
2008-05-26 01:56:00,2.00993,2.00993,2.00951,2.00953,17000000.0
2008-05-26 01:57:00,2.00958,2.00982,2.00958,2.00971,13000000.0
2008-05-26 01:58:00,2.00934,2.00936,2.00923,2.00923,10000000.0
2008-05-26 01:59:00,2.00937,2.00955,2.00929,2.00929,8000000.0
2008-05-26 02:00:00,2.00919,2.00931,2.00907,2.00931,11000000.0
2008-05-26 02:01:00,2.00933,2.00963,2.00933,2.00957,8000000.0
2008-05-26 02:02:00,2.0096,2.00963,2.00944,2.00953,9000000.0
2008-05-26 02:03:00,2.00954,2.00973,2.00775,2.00973,10000000.0
2008-05-26 02:04:00,2.00964,2.01,2.00964,2.01,9000000.0
2008-05-26 02:05:00,2.00986,2.00991,2.00962,2.00971,10000000.0
2008-05-26 02:06:00,2.00952,2.00955,2.0092,2.0092,8000000.0
2008-05-26 02:07:00,2.0092,2.00926,2.00905,2.00909,8000000.0
2008-05-26 02:08:00,2.00896,2.00914,2.00896,2.00909,10000000.0
2008-05-26 02:09:00,2.00883,2.00898,2.00866,2.00898,7000000.0
2008-05-26 02:10:00,2.00908,2.00923,2.00903,2.00919,8000000.0
2008-05-26 02:11:00,2.00901,2.00901,2.00886,2.00889,8000000.0
2008-05-26 02:12:00,2.00891,2.00891,2.00877,2.00877,7000000.0
2008-05-26 02:13:00,2.00894,2.00917,2.00894,2.00917,7000000.0
2008-05-26 02:14:00,2.00875,2.0089,2.00875,2.00885,7000000.0
2008-05-26 02:15:00,2.00904,2.00904,2.00879,2.00896,8000000.0
2008-05-26 02:16:00,2.0087,2.00892,2.00869,2.00892,9000000.0
2008-05-26 02:17:00,2.00907,2.0091,2.00897,2.0091,9000000.0
2008-05-26 02:18:00,2.00907,2.00933,2.00907,2.00933,11000000.0
2008-05-26 02:19:00,2.0094,2.00947,2.00911,2.00947,11000000.0
2008-05-26 02:20:00,2.00957,2.00957,2.00929,2.00933,9000000.0
2008-05-26 02:21:00,2.00954,2.00969,2.0095,2.00969,7000000.0
2008-05-26 02:22:00,2.00964,2.00969,2.00944,2.00946,8000000.0
2008-05-26 02:23:00,2.00944,2.00944,2.00914,2.00929,10000000.0
2008-05-26 02:24:00,2.0094,2.0094,2.00917,2.00917,8000000.0
2008-05-26 02:25:00,2.00877,2.00879,2.00867,2.00871,11000000.0
2008-05-26 02:26:00,2.00858,2.00875,2.00858,2.00875,7000000.0
2008-05-26 02:27:00,2.00882,2.00896,2.00876,2.00876,9000000.0
2008-05-26 02:28:00,2.009,2.009,2.00887,2.0089,7000000.0
2008-05-26 02:29:00,2.0087,2.00877,2.00851,2.00877,7000000.0
2008-05-26 02:30:00,2.00878,2.00892,2.00848,2.00892,10000000.0
2008-05-26 02:31:00,2.00904,2.00905,2.00878,2.00897,8000000.0
2008-05-26 02:32:00,2.00922,2.00922,2.00918,2.0092,7000000.0
2008-05-26 02:33:00,2.00897,2.00907,2.00883,2.00883,8000000.0
2008-05-26 02:34:00,2.00874,2.00874,2.00841,2.00841,7000000.0
2008-05-26 02:35:00,2.00843,2.00863,2.00843,2.00858,11000000.0
2008-05-26 02:36:00,2.00844,2.00861,2.00844,2.00861,7000000.0
2008-05-26 02:37:00,2.00867,2.00874,2.00862,2.00874,7000000.0
2008-05-26 02:38:00,2.00857,2.00857,2.0085,2.0085,2000000.0
2008-05-26 02:39:00,2.00793,2.00837,2.00781,2.00781,8000000.0
2008-05-26 02:40:00,2.00833,2.00839,2.00827,2.00836,7000000.0
2008-05-26 02:41:00,2.00855,2.00864,2.00851,2.00859,8000000.0
2008-05-26 02:42:00,2.00868,2.00882,2.00865,2.00882,8000000.0
2008-05-26 02:43:00,2.0088,2.0088,2.00861,2.00866,9000000.0
2008-05-26 02:44:00,2.00855,2.00859,2.00845,2.00847,7000000.0
2008-05-26 02:45:00,2.00824,2.00842,2.00817,2.00842,8000000.0
2008-05-26 02:46:00,2.00848,2.00873,2.00848,2.00858,7000000.0
2008-05-26 02:47:00,2.00865,2.00908,2.00865,2.00908,11000000.0
2008-05-26 02:48:00,2.00901,2.00911,2.00884,2.00911,11000000.0
2008-05-26 02:49:00,2.00905,2.00921,2.00901,2.00904,11000000.0
2008-05-26 02:50:00,2.00886,2.00895,2.00882,2.00886,7000000.0
2008-05-26 02:51:00,2.00883,2.00883,2.00814,2.00855,8000000.0
2008-05-26 02:52:00,2.00873,2.00887,2.00873,2.00876,7000000.0
2008-05-26 02:53:00,2.00816,2.00868,2.00816,2.00868,8000000.0
2008-05-26 02:54:00,2.00863,2.00871,2.00853,2.00861,7000000.0
2008-05-26 02:55:00,2.00811,2.00811,2.00742,2.00746,8000000.0
2008-05-26 02:56:00,2.00764,2.00773,2.00757,2.00773,10000000.0
2008-05-26 02:57:00,2.00775,2.00783,2.00758,2.00783,8000000.0
2008-05-26 02:58:00,2.00778,2.00778,2.00726,2.00728,7000000.0
2008-05-26 02:59:00,2.00773,2.00773,2.00756,2.00765,9000000.0
2008-05-26 03:00:00,2.00769,2.00769,2.00755,2.00758,7000000.0
2008-05-26 03:01:00,2.00754,2.00754,2.00731,2.00739,8000000.0
2008-05-26 03:02:00,2.00731,2.00738,2.00712,2.00735,8000000.0
2008-05-26 03:03:00,2.00741,2.00744,2.00736,2.0074,7000000.0
2008-05-26 03:04:00,2.0071,2.0073,2.00681,2.0073,7000000.0
2008-05-26 03:05:00,2.00753,2.00772,2.00753,2.00753,8000000.0
2008-05-26 03:06:00,2.00759,2.00761,2.0075,2.00751,10000000.0
2008-05-26 03:07:00,2.00756,2.00767,2.00753,2.00767,8000000.0
2008-05-26 03:08:00,2.00785,2.008,2.00785,2.0079,7000000.0
2008-05-26 03:10:00,2.0077,2.00779,2.00766,2.00773,10000000.0
2008-05-26 03:11:00,2.00764,2.00776,2.00757,2.00776,10000000.0
2008-05-26 03:12:00,2.00784,2.008,2.00779,2.00779,6000000.0
2008-05-26 03:13:00,2.00762,2.00775,2.00752,2.00752,11000000.0
2008-05-26 03:14:00,2.0076,2.00764,2.00749,2.0075,8000000.0
2008-05-26 03:15:00,2.00762,2.00764,2.00755,2.00761,7000000.0
2008-05-26 03:16:00,2.00743,2.00766,2.00743,2.0076,8000000.0
2008-05-26 03:17:00,2.00749,2.00749,2.00641,2.00681,11000000.0
2008-05-26 03:18:00,2.0067,2.0069,2.00666,2.0069,10000000.0
2008-05-26 03:19:00,2.00696,2.00705,2.00691,2.00691,7000000.0
2008-05-26 03:20:00,2.00696,2.00719,2.00695,2.00719,10000000.0
2008-05-26 03:21:00,2.00728,2.00754,2.00701,2.00752,7000000.0
2008-05-26 03:22:00,2.00754,2.00754,2.00741,2.00749,8000000.0
2008-05-26 03:23:00,2.00701,2.0071,2.00658,2.0071,7000000.0
2008-05-26 03:24:00,2.00748,2.00756,2.00745,2.00748,10000000.0
2008-05-26 03:25:00,2.00756,2.00756,2.00737,2.00745,8000000.0
2008-05-26 03:26:00,2.00726,2.00733,2.00718,2.00718,7000000.0
2008-05-26 03:27:00,2.00682,2.00682,2.00642,2.00681,8000000.0
2008-05-26 03:28:00,2.00708,2.00728,2.00707,2.00726,8000000.0
2008-05-26 03:29:00,2.00629,2.00685,2.00629,2.00641,11000000.0
2008-05-26 03:30:00,2.00719,2.00733,2.00719,2.00728,8000000.0
2008-05-26 03:31:00,2.00731,2.00747,2.00725,2.00746,9000000.0
2008-05-26 03:32:00,2.00748,2.00761,2.00748,2.00756,9000000.0
2008-05-26 03:33:00,2.00762,2.00775,2.00756,2.00775,7000000.0
2008-05-26 03:34:00,2.00766,2.00777,2.00762,2.00762,9000000.0
2008-05-26 03:35:00,2.00756,2.00756,2.00731,2.00742,10000000.0
2008-05-26 03:36:00,2.00732,2.00733,2.00718,2.00718,8000000.0
2008-05-26 03:37:00,2.00723,2.00725,2.00714,2.00714,9000000.0
2008-05-26 03:38:00,2.00716,2.00727,2.00715,2.00715,7000000.0
2008-05-26 03:39:00,2.00709,2.00709,2.00682,2.00682,8000000.0
2008-05-26 03:40:00,2.00691,2.00696,2.00685,2.00693,11000000.0
2008-05-26 03:41:00,2.00696,2.00711,2.00689,2.00711,10000000.0
2008-05-26 03:42:00,2.00701,2.00708,2.00672,2.00672,9000000.0
2008-05-26 03:43:00,2.006,2.00654,2.006,2.00646,7000000.0
2008-05-26 03:44:00,2.00672,2.00684,2.00669,2.00684,8000000.0
2008-05-26 03:45:00,2.0068,2.0068,2.00664,2.00672,8000000.0
2008-05-26 03:46:00,2.00651,2.0067,2.00643,2.00664,8000000.0
2008-05-26 03:47:00,2.00663,2.00663,2.00641,2.00641,7000000.0
2008-05-26 03:48:00,2.00655,2.00665,2.00654,2.00665,11000000.0
2008-05-26 03:49:00,2.00609,2.00664,2.00609,2.00651,8000000.0
2008-05-26 03:50:00,2.0063,2.00651,2.00621,2.00651,7000000.0
2008-05-26 03:51:00,2.00648,2.00648,2.00596,2.00601,9000000.0
2008-05-26 03:52:00,2.00614,2.00642,2.00614,2.00642,8000000.0
2008-05-26 03:53:00,2.00628,2.00628,2.00596,2.00596,10000000.0
2008-05-26 03:54:00,2.00594,2.00594,2.00572,2.00572,11000000.0
2008-05-26 03:55:00,2.00564,2.00573,2.00547,2.00569,7000000.0
2008-05-26 03:56:00,2.00549,2.00569,2.0054,2.00555,10000000.0
2008-05-26 03:57:00,2.0056,2.00579,2.00559,2.00568,8000000.0
2008-05-26 03:58:00,2.00562,2.00562,2.00559,2.00559,2000000.0
2008-05-26 03:59:00,2.00594,2.00618,2.00576,2.00576,7000000.0
2008-05-26 04:00:00,2.00588,2.00588,2.00529,2.00529,5000000.0
2008-05-26 04:01:00,2.00515,2.00519,2.00511,2.00519,7000000.0
2008-05-26 04:02:00,2.00518,2.00518,2.00502,2.00517,8000000.0
2008-05-26 04:03:00,2.00517,2.0055,2.00517,2.00535,8000000.0
2008-05-26 04:04:00,2.00542,2.00564,2.00542,2.00545,8000000.0
2008-05-26 04:05:00,2.00601,2.00686,2.00425,2.00425,9000000.0
2008-05-26 04:06:00,2.00597,2.00597,2.00565,2.00565,8000000.0
2008-05-26 04:07:00,2.00565,2.00566,2.00543,2.00553,11000000.0
2008-05-26 04:08:00,2.00543,2.00543,2.0052,2.00531,7000000.0
2008-05-26 04:09:00,2.0056,2.00576,2.0056,2.00576,8000000.0
2008-05-26 04:10:00,2.00578,2.00579,2.00559,2.00576,10000000.0
2008-05-26 04:11:00,2.00566,2.00583,2.00566,2.00577,7000000.0
2008-05-26 04:12:00,2.00567,2.00579,2.00528,2.00578,8000000.0
2008-05-26 04:13:00,2.00535,2.00545,2.00527,2.00527,8000000.0
2008-05-26 04:14:00,2.00572,2.00589,2.00571,2.00571,7000000.0
2008-05-26 04:15:00,2.00597,2.00598,2.00584,2.00584,7000000.0
2008-05-26 04:16:00,2.00594,2.00594,2.00574,2.00589,7000000.0
2008-05-26 04:17:00,2.00593,2.006,2.00586,2.00588,6000000.0
2008-05-26 04:18:00,2.00576,2.00594,2.00564,2.00564,8000000.0
2008-05-26 04:19:00,2.00524,2.00544,2.00504,2.00508,7000000.0
2008-05-26 04:20:00,2.00593,2.00611,2.00581,2.00603,10000000.0
2008-05-26 04:21:00,2.00567,2.00568,2.00548,2.00552,8000000.0
2008-05-26 04:22:00,2.00587,2.00587,2.0053,2.0053,9000000.0
2008-05-26 04:23:00,2.00537,2.00549,2.00533,2.00547,7000000.0
2008-05-26 04:24:00,2.00575,2.00575,2.00553,2.00553,9000000.0
2008-05-26 04:25:00,2.00571,2.00572,2.00559,2.00563,11000000.0
2008-05-26 04:26:00,2.00595,2.0061,2.00595,2.006,7000000.0
2008-05-26 04:27:00,2.00559,2.00559,2.00519,2.00553,8000000.0
2008-05-26 04:28:00,2.00534,2.00555,2.00519,2.00537,7000000.0
2008-05-26 04:30:00,2.00557,2.0056,2.00538,2.0056,9000000.0
2008-05-26 04:31:00,2.00584,2.00611,2.00579,2.00611,10000000.0
2008-05-26 04:32:00,2.00588,2.00589,2.00552,2.00582,5000000.0
2008-05-26 04:33:00,2.0059,2.00595,2.00576,2.00576,8000000.0
2008-05-26 04:34:00,2.00591,2.00591,2.00581,2.00587,7000000.0
2008-05-26 04:35:00,2.00591,2.00592,2.00577,2.00577,7000000.0
2008-05-26 04:36:00,2.00576,2.00579,2.00566,2.00566,8000000.0
2008-05-26 04:37:00,2.00556,2.00556,2.00542,2.00542,5000000.0
2008-05-26 04:38:00,2.00548,2.00548,2.00534,2.00534,9000000.0
2008-05-26 04:39:00,2.00529,2.00532,2.00521,2.00527,9000000.0
2008-05-26 04:40:00,2.0052,2.00526,2.00509,2.00509,7000000.0
2008-05-26 04:41:00,2.00511,2.00525,2.00506,2.00525,8000000.0
2008-05-26 04:42:00,2.00499,2.00515,2.00497,2.00515,7000000.0
2008-05-26 04:43:00,2.00524,2.00532,2.00497,2.00528,11000000.0
2008-05-26 04:44:00,2.00493,2.00495,2.00473,2.00493,9000000.0
2008-05-26 04:45:00,2.00527,2.0053,2.00514,2.0053,11000000.0
2008-05-26 04:46:00,2.00526,2.00526,2.00504,2.00516,7000000.0
2008-05-26 04:47:00,2.00458,2.00501,2.00458,2.00501,7000000.0
2008-05-26 04:48:00,2.0051,2.0051,2.00485,2.00485,7000000.0
2008-05-26 04:49:00,2.00521,2.00531,2.00502,2.00519,11000000.0
2008-05-26 04:50:00,2.00484,2.00515,2.00484,2.00504,9000000.0
2008-05-26 04:51:00,2.0051,2.00541,2.0051,2.00512,7000000.0
2008-05-26 04:52:00,2.00513,2.00543,2.00513,2.00541,10000000.0
2008-05-26 04:53:00,2.00534,2.00561,2.00519,2.00519,9000000.0
2008-05-26 04:54:00,2.00525,2.00525,2.00506,2.0051,8000000.0
2008-05-26 04:55:00,2.00446,2.0049,2.00445,2.00453,8000000.0
2008-05-26 04:56:00,2.00513,2.00515,2.00508,2.00508,7000000.0
2008-05-26 04:57:00,2.00484,2.00491,2.00468,2.00479,8000000.0
2008-05-26 04:58:00,2.00437,2.00437,2.00389,2.0039,8000000.0
2008-05-26 04:59:00,2.00361,2.00361,2.00257,2.00305,8000000.0
2008-05-26 05:00:00,2.00325,2.00332,2.00315,2.00325,7000000.0
2008-05-26 05:01:00,2.00312,2.00312,2.00265,2.00304,7000000.0
2008-05-26 05:02:00,2.00342,2.00347,2.00328,2.00345,7000000.0
2008-05-26 05:03:00,2.00349,2.00365,2.00334,2.00335,7000000.0
2008-05-26 05:04:00,2.00253,2.0029,2.00246,2.00278,7000000.0
2008-05-26 05:05:00,2.00279,2.00302,2.00279,2.00302,8000000.0
2008-05-26 05:06:00,2.00294,2.00321,2.0029,2.0029,7000000.0
2008-05-26 05:07:00,2.0029,2.00297,2.00252,2.00252,8000000.0
2008-05-26 05:08:00,2.00268,2.00299,2.00268,2.00299,10000000.0
2008-05-26 05:09:00,2.00353,2.00353,2.00318,2.00326,7000000.0
2008-05-26 05:10:00,2.00333,2.00348,2.00332,2.00334,7000000.0
2008-05-26 05:11:00,2.00339,2.00344,2.00309,2.00321,8000000.0
2008-05-26 05:12:00,2.00313,2.00323,2.00312,2.00318,11000000.0
2008-05-26 05:13:00,2.00338,2.0034,2.00321,2.00329,8000000.0
2008-05-26 05:14:00,2.00333,2.00336,2.00309,2.00336,7000000.0
2008-05-26 05:15:00,2.00288,2.00319,2.00288,2.00319,7000000.0
2008-05-26 05:16:00,2.00356,2.00356,2.00341,2.00344,7000000.0
2008-05-26 05:17:00,2.0034,2.00354,2.0034,2.00345,7000000.0
2008-05-26 05:18:00,2.00359,2.00414,2.00359,2.00414,8000000.0
2008-05-26 05:19:00,2.00452,2.00452,2.00405,2.00415,7000000.0
2008-05-26 05:20:00,2.00464,2.00464,2.00449,2.00451,9000000.0
2008-05-26 05:21:00,2.00419,2.0044,2.00419,2.00439,8000000.0
2008-05-26 05:22:00,2.00449,2.0045,2.00425,2.00425,7000000.0
2008-05-26 05:23:00,2.00456,2.00483,2.00397,2.00397,10000000.0
2008-05-26 05:24:00,2.00468,2.00474,2.0044,2.0044,8000000.0
2008-05-26 05:25:00,2.00397,2.00397,2.00355,2.00355,7000000.0
2008-05-26 05:26:00,2.00427,2.00427,2.00351,2.00351,7000000.0
2008-05-26 05:27:00,2.00343,2.00377,2.00343,2.00374,8000000.0
2008-05-26 05:28:00,2.00393,2.00398,2.00377,2.00377,9000000.0
2008-05-26 05:29:00,2.00383,2.00384,2.00353,2.00363,7000000.0
2008-05-26 05:30:00,2.00337,2.00344,2.00324,2.00338,10000000.0
2008-05-26 05:31:00,2.00343,2.0035,2.00291,2.0035,8000000.0
2008-05-26 05:32:00,2.00356,2.00356,2.00301,2.00301,8000000.0
2008-05-26 05:33:00,2.00293,2.00296,2.00271,2.00271,9000000.0
2008-05-26 05:34:00,2.00294,2.00315,2.00276,2.00292,8000000.0
2008-05-26 05:35:00,2.0032,2.00347,2.00306,2.00306,7000000.0
2008-05-26 05:36:00,2.00334,2.00334,2.00323,2.00328,9000000.0
2008-05-26 05:37:00,2.00292,2.00292,2.0025,2.0025,7000000.0
2008-05-26 05:38:00,2.00302,2.00316,2.00284,2.00309,9000000.0
2008-05-26 05:39:00,2.00328,2.00328,2.00317,2.00317,7000000.0
2008-05-26 05:40:00,2.00311,2.00336,2.00281,2.00336,7000000.0
2008-05-26 05:41:00,2.00271,2.00327,2.00269,2.00327,8000000.0
2008-05-26 05:42:00,2.00338,2.00338,2.00319,2.00328,7000000.0
2008-05-26 05:43:00,2.00334,2.00334,2.00285,2.00291,9000000.0
2008-05-26 05:44:00,2.00323,2.00323,2.00298,2.00302,6000000.0
2008-05-26 05:45:00,2.00293,2.00299,2.00273,2.00289,11000000.0
2008-05-26 05:46:00,2.00262,2.0027,2.0026,2.0027,7000000.0
2008-05-26 05:47:00,2.0028,2.0028,2.00253,2.00253,8000000.0
2008-05-26 05:48:00,2.00261,2.00271,2.00253,2.00264,9000000.0
2008-05-26 05:49:00,2.00255,2.00279,2.00255,2.00271,8000000.0
2008-05-26 05:50:00,2.00279,2.00279,2.00259,2.00259,9000000.0
2008-05-26 05:51:00,2.00237,2.00239,2.00228,2.0023,8000000.0
2008-05-26 05:52:00,2.00203,2.00226,2.00203,2.00209,8000000.0
2008-05-26 05:53:00,2.00223,2.00321,2.00223,2.00321,7000000.0
2008-05-26 05:54:00,2.00347,2.00347,2.00315,2.00315,10000000.0
2008-05-26 05:55:00,2.00328,2.00329,2.0031,2.00315,8000000.0
2008-05-26 05:56:00,2.0031,2.0034,2.0031,2.0034,7000000.0
2008-05-26 05:57:00,2.00349,2.00354,2.0032,2.0032,8000000.0
2008-05-26 05:58:00,2.00312,2.00314,2.00287,2.00299,9000000.0
2008-05-26 05:59:00,2.00273,2.00273,2.00246,2.00257,10000000.0
2008-05-26 06:00:00,2.00249,2.00275,2.00249,2.00275,8000000.0
2008-05-26 06:01:00,2.00273,2.00292,2.00273,2.00283,7000000.0
2008-05-26 06:02:00,2.00297,2.00299,2.00278,2.00291,7000000.0
2008-05-26 06:03:00,2.0025,2.00253,2.0021,2.00215,8000000.0
2008-05-26 06:04:00,2.00284,2.00296,2.00281,2.00296,7000000.0
2008-05-26 06:05:00,2.00296,2.00296,2.0027,2.0029,7000000.0
2008-05-26 06:06:00,2.00288,2.00295,2.00281,2.00293,7000000.0
2008-05-26 06:07:00,2.0029,2.00294,2.00271,2.00271,7000000.0
2008-05-26 06:08:00,2.00257,2.00266,2.00251,2.00253,7000000.0
2008-05-26 06:09:00,2.0025,2.0025,2.00192,2.00248,8000000.0
2008-05-26 06:10:00,2.00238,2.00268,2.0021,2.00265,8000000.0
2008-05-26 06:11:00,2.00278,2.00285,2.00273,2.00279,8000000.0
2008-05-26 06:12:00,2.00285,2.00287,2.00276,2.00284,8000000.0
2008-05-26 06:13:00,2.0029,2.0029,2.00234,2.00236,8000000.0
2008-05-26 06:14:00,2.0027,2.00282,2.00261,2.00264,10000000.0
2008-05-26 06:15:00,2.00269,2.00269,2.00255,2.00256,8000000.0
2008-05-26 06:16:00,2.00265,2.00287,2.00265,2.00283,9000000.0
2008-05-26 06:17:00,2.00287,2.00293,2.00281,2.00293,7000000.0
2008-05-26 06:18:00,2.00279,2.00286,2.00231,2.00274,9000000.0
2008-05-26 06:19:00,2.00281,2.00313,2.00281,2.00313,7000000.0
2008-05-26 06:20:00,2.00295,2.00299,2.00287,2.00297,9000000.0
2008-05-26 06:21:00,2.00295,2.00295,2.00268,2.00272,8000000.0
2008-05-26 06:22:00,2.00265,2.00266,2.00248,2.00259,8000000.0
2008-05-26 06:23:00,2.00295,2.00306,2.00285,2.00299,8000000.0
2008-05-26 06:24:00,2.00334,2.00339,2.00322,2.00332,11000000.0
2008-05-26 06:25:00,2.00322,2.00322,2.00255,2.00308,11000000.0
2008-05-26 06:26:00,2.00322,2.00345,2.00313,2.00314,11000000.0
2008-05-26 06:27:00,2.00304,2.00336,2.00304,2.00336,7000000.0
2008-05-26 06:28:00,2.00347,2.00347,2.0033,2.00342,8000000.0
2008-05-26 06:29:00,2.00344,2.00356,2.00332,2.00356,8000000.0
2008-05-26 06:30:00,2.00357,2.00357,2.0033,2.0033,8000000.0
2008-05-26 06:31:00,2.00312,2.00318,2.00285,2.00318,7000000.0
2008-05-26 06:32:00,2.00324,2.00327,2.00313,2.00325,7000000.0
2008-05-26 06:33:00,2.00321,2.00321,2.00311,2.00317,7000000.0
2008-05-26 06:34:00,2.00315,2.00315,2.003,2.003,7000000.0
2008-05-26 06:35:00,2.00287,2.00293,2.00279,2.00284,11000000.0
2008-05-26 06:36:00,2.00286,2.00286,2.00273,2.00274,7000000.0
2008-05-26 06:37:00,2.00265,2.00275,2.00257,2.00275,10000000.0
2008-05-26 06:38:00,2.00275,2.00276,2.00262,2.00272,10000000.0
2008-05-26 06:39:00,2.00267,2.00275,2.00257,2.00259,11000000.0
2008-05-26 06:40:00,2.00272,2.00276,2.00251,2.00264,9000000.0
2008-05-26 06:41:00,2.00275,2.00295,2.00275,2.00295,7000000.0
2008-05-26 06:42:00,2.00303,2.00314,2.00293,2.00311,6000000.0
2008-05-26 06:44:00,2.0032,2.00324,2.0031,2.00321,8000000.0
2008-05-26 06:45:00,2.00322,2.00328,2.00315,2.00326,8000000.0
2008-05-26 06:46:00,2.00319,2.0032,2.00292,2.00307,10000000.0
2008-05-26 06:47:00,2.00297,2.00297,2.00283,2.00283,8000000.0
2008-05-26 06:48:00,2.00269,2.00281,2.00269,2.00271,7000000.0
2008-05-26 06:49:00,2.00273,2.00282,2.00266,2.00282,8000000.0
2008-05-26 06:50:00,2.00286,2.00301,2.00286,2.00286,10000000.0
2008-05-26 06:51:00,2.00282,2.00294,2.00275,2.00294,10000000.0
2008-05-26 06:52:00,2.00309,2.00311,2.00299,2.00309,8000000.0
2008-05-26 06:53:00,2.00305,2.00305,2.00268,2.00279,8000000.0
2008-05-26 06:54:00,2.00282,2.00282,2.0025,2.0025,7000000.0
2008-05-26 06:55:00,2.00254,2.00277,2.00233,2.00252,7000000.0
2008-05-26 06:56:00,2.00221,2.00246,2.00221,2.00235,8000000.0
2008-05-26 06:57:00,2.0025,2.00257,2.00248,2.0025,7000000.0
2008-05-26 06:58:00,2.00224,2.00229,2.00192,2.00223,7000000.0
2008-05-26 06:59:00,2.00228,2.00265,2.00228,2.00265,7000000.0
2008-05-26 07:00:00,2.0025,2.00274,2.0025,2.0027,7000000.0
2008-05-26 07:01:00,2.00236,2.0024,2.00215,2.0024,7000000.0
2008-05-26 07:02:00,2.00282,2.00282,2.00239,2.00255,9000000.0
2008-05-26 07:03:00,2.00279,2.00292,2.0027,2.00275,7000000.0
2008-05-26 07:04:00,2.00273,2.00284,2.0027,2.00282,8000000.0
2008-05-26 07:05:00,2.00276,2.00285,2.00268,2.00285,11000000.0
2008-05-26 07:06:00,2.00254,2.00299,2.00254,2.00279,11000000.0
2008-05-26 07:07:00,2.00272,2.0029,2.0027,2.0029,11000000.0
2008-05-26 07:08:00,2.00279,2.00279,2.00256,2.00279,9000000.0
2008-05-26 07:09:00,2.00282,2.00335,2.00282,2.00335,8000000.0
2008-05-26 07:10:00,2.00297,2.00337,2.0029,2.00332,7000000.0
2008-05-26 07:11:00,2.00336,2.00387,2.00336,2.00359,10000000.0
2008-05-26 07:12:00,2.0035,2.00364,2.0033,2.00364,7000000.0
2008-05-26 07:13:00,2.00325,2.00368,2.00325,2.00368,8000000.0
2008-05-26 07:14:00,2.00334,2.00351,2.00322,2.00351,7000000.0
2008-05-26 07:15:00,2.0037,2.0037,2.00331,2.00363,10000000.0
2008-05-26 07:16:00,2.00364,2.00364,2.00325,2.00349,8000000.0
2008-05-26 07:17:00,2.00334,2.00367,2.00334,2.00357,11000000.0
2008-05-26 07:18:00,2.00347,2.00373,2.00308,2.00373,8000000.0
2008-05-26 07:19:00,2.00382,2.00382,2.00346,2.00357,8000000.0
2008-05-26 07:20:00,2.00354,2.00354,2.00324,2.00332,9000000.0
2008-05-26 07:21:00,2.00322,2.00324,2.00307,2.00324,10000000.0
2008-05-26 07:22:00,2.00324,2.00344,2.0032,2.00344,11000000.0
2008-05-26 07:23:00,2.00351,2.00351,2.00314,2.00314,7000000.0
2008-05-26 07:24:00,2.00332,2.00346,2.00322,2.00334,9000000.0
2008-05-26 07:25:00,2.00348,2.00349,2.00327,2.00327,8000000.0
2008-05-26 07:26:00,2.00324,2.00335,2.00319,2.00335,7000000.0
2008-05-26 07:27:00,2.00343,2.00349,2.00334,2.00348,7000000.0
2008-05-26 07:28:00,2.00341,2.00341,2.00318,2.00325,7000000.0
2008-05-26 07:29:00,2.00289,2.0031,2.00279,2.0031,8000000.0
2008-05-26 07:30:00,2.00284,2.00284,2.00233,2.00233,8000000.0
2008-05-26 07:31:00,2.00244,2.00285,2.00244,2.00267,7000000.0
2008-05-26 07:32:00,2.00258,2.00258,2.00224,2.0025,9000000.0
2008-05-26 07:33:00,2.00255,2.0026,2.00249,2.00259,8000000.0
2008-05-26 07:34:00,2.00287,2.0031,2.00287,2.00294,11000000.0
2008-05-26 07:35:00,2.00318,2.0033,2.00303,2.00303,8000000.0
2008-05-26 07:36:00,2.00307,2.0032,2.00307,2.0032,7000000.0
2008-05-26 07:37:00,2.00232,2.0024,2.00228,2.0023,7000000.0
2008-05-26 07:38:00,2.00298,2.0031,2.00283,2.00301,11000000.0
2008-05-26 07:39:00,2.00302,2.00314,2.00302,2.00306,7000000.0
2008-05-26 07:40:00,2.00303,2.00318,2.00298,2.00298,8000000.0
2008-05-26 07:41:00,2.00289,2.00289,2.00261,2.00261,9000000.0
2008-05-26 07:42:00,2.00275,2.00287,2.00259,2.00262,11000000.0
2008-05-26 07:43:00,2.00268,2.00278,2.00259,2.00278,7000000.0
2008-05-26 07:44:00,2.00303,2.00316,2.003,2.00316,7000000.0
2008-05-26 07:45:00,2.00325,2.00326,2.00312,2.00323,7000000.0
2008-05-26 07:46:00,2.00311,2.00315,2.00303,2.00307,10000000.0
2008-05-26 07:47:00,2.00321,2.00322,2.00312,2.0032,7000000.0
2008-05-26 07:48:00,2.00326,2.00351,2.00326,2.00337,8000000.0
2008-05-26 07:49:00,2.00339,2.00365,2.00335,2.00365,8000000.0
2008-05-26 07:50:00,2.00373,2.00385,2.00343,2.00366,7000000.0
2008-05-26 07:51:00,2.00396,2.00401,2.00384,2.00401,8000000.0
2008-05-26 07:52:00,2.00341,2.00388,2.00322,2.00388,10000000.0
2008-05-26 07:53:00,2.00378,2.00397,2.00378,2.00396,11000000.0
2008-05-26 07:54:00,2.00401,2.00407,2.0038,2.00381,9000000.0
2008-05-26 07:55:00,2.00403,2.00403,2.00385,2.00385,9000000.0
2008-05-26 07:56:00,2.00347,2.00357,2.0033,2.00347,9000000.0
2008-05-26 07:57:00,2.0035,2.00378,2.0035,2.00368,7000000.0
2008-05-26 07:58:00,2.00384,2.00394,2.00382,2.00394,7000000.0
2008-05-26 07:59:00,2.00376,2.00405,2.00357,2.00405,7000000.0
2008-05-26 08:00:00,2.00426,2.00426,2.00396,2.00396,8000000.0
2008-05-26 08:01:00,2.00415,2.00415,2.00388,2.00413,10000000.0
2008-05-26 08:02:00,2.00448,2.00451,2.00446,2.00451,7000000.0
2008-05-26 08:03:00,2.00441,2.00453,2.00417,2.00446,8000000.0
2008-05-26 08:04:00,2.00375,2.00415,2.00352,2.00352,8000000.0
2008-05-26 08:05:00,2.00449,2.00449,2.00433,2.00437,8000000.0
2008-05-26 08:06:00,2.00416,2.00416,2.00394,2.00402,7000000.0
2008-05-26 08:07:00,2.0042,2.00429,2.00413,2.00429,7000000.0
2008-05-26 08:08:00,2.0043,2.00433,2.0042,2.00431,7000000.0
2008-05-26 08:09:00,2.00428,2.00437,2.00423,2.00432,7000000.0
2008-05-26 08:10:00,2.00447,2.00462,2.00436,2.00458,7000000.0
2008-05-26 08:11:00,2.00476,2.00476,2.0038,2.0038,8000000.0
2008-05-26 08:12:00,2.004,2.004,2.00376,2.00378,9000000.0
2008-05-26 08:13:00,2.00361,2.00387,2.00361,2.00373,7000000.0
2008-05-26 08:14:00,2.00361,2.00366,2.00337,2.00337,9000000.0
2008-05-26 08:15:00,2.00295,2.00322,2.00295,2.00322,8000000.0
2008-05-26 08:16:00,2.00314,2.00314,2.00288,2.00299,11000000.0
2008-05-26 08:17:00,2.00258,2.00267,2.00253,2.00262,7000000.0
2008-05-26 08:18:00,2.00292,2.00305,2.0028,2.00298,9000000.0
2008-05-26 08:19:00,2.00273,2.00273,2.00234,2.00271,7000000.0
2008-05-26 08:20:00,2.00267,2.00293,2.00267,2.00291,8000000.0
2008-05-26 08:21:00,2.00268,2.00287,2.0026,2.0026,8000000.0
2008-05-26 08:22:00,2.00295,2.00327,2.00295,2.00324,8000000.0
2008-05-26 08:23:00,2.00342,2.00349,2.00337,2.00347,7000000.0
2008-05-26 08:24:00,2.00375,2.00424,2.00375,2.00424,7000000.0
2008-05-26 08:25:00,2.00378,2.00394,2.00367,2.00382,8000000.0
2008-05-26 08:26:00,2.00398,2.00401,2.00337,2.00337,7000000.0
2008-05-26 08:27:00,2.00358,2.00366,2.00347,2.00362,10000000.0
2008-05-26 08:28:00,2.00364,2.00368,2.00354,2.00365,7000000.0
2008-05-26 08:29:00,2.00367,2.00386,2.00361,2.00386,10000000.0
2008-05-26 08:30:00,2.00411,2.00411,2.00398,2.00401,7000000.0
2008-05-26 08:31:00,2.004,2.00432,2.004,2.00432,10000000.0
2008-05-26 08:32:00,2.00409,2.00423,2.00407,2.00407,8000000.0
2008-05-26 08:33:00,2.00415,2.0042,2.00415,2.00419,7000000.0
2008-05-26 08:34:00,2.00414,2.00417,2.00408,2.00414,9000000.0
2008-05-26 08:35:00,2.00383,2.00399,2.00377,2.00378,9000000.0
2008-05-26 08:36:00,2.00383,2.00403,2.00372,2.00382,8000000.0
2008-05-26 08:37:00,2.00405,2.00405,2.0038,2.00391,9000000.0
2008-05-26 08:38:00,2.00402,2.00423,2.00402,2.00415,10000000.0
2008-05-26 08:39:00,2.00401,2.00426,2.00401,2.00425,11000000.0
2008-05-26 08:40:00,2.00411,2.00427,2.004,2.00427,8000000.0
2008-05-26 08:41:00,2.0041,2.00414,2.00381,2.00389,11000000.0
2008-05-26 08:42:00,2.00396,2.00396,2.00375,2.0039,10000000.0
2008-05-26 08:43:00,2.00328,2.00366,2.00328,2.00363,8000000.0
2008-05-26 08:44:00,2.00328,2.00333,2.00312,2.00333,10000000.0
2008-05-26 08:45:00,2.00338,2.00357,2.00337,2.00357,8000000.0
2008-05-26 08:46:00,2.00367,2.00395,2.00236,2.00395,8000000.0
2008-05-26 08:47:00,2.00394,2.00407,2.00378,2.00407,7000000.0
2008-05-26 08:48:00,2.004,2.00401,2.00368,2.00375,10000000.0
2008-05-26 08:49:00,2.00391,2.00391,2.00372,2.00376,11000000.0
2008-05-26 08:50:00,2.00399,2.00401,2.00393,2.00395,7000000.0
2008-05-26 08:51:00,2.00397,2.00397,2.00369,2.00376,8000000.0
2008-05-26 08:52:00,2.00379,2.00385,2.00355,2.00385,9000000.0
2008-05-26 08:53:00,2.00384,2.00385,2.00328,2.00367,8000000.0
2008-05-26 08:54:00,2.00349,2.00349,2.00319,2.00321,8000000.0
2008-05-26 08:55:00,2.00332,2.00349,2.0033,2.00349,8000000.0
2008-05-26 08:56:00,2.0034,2.00354,2.0034,2.00343,7000000.0
2008-05-26 08:57:00,2.00335,2.0034,2.00331,2.0034,8000000.0
2008-05-26 08:58:00,2.00338,2.00354,2.00333,2.00354,7000000.0
2008-05-26 08:59:00,2.0037,2.00427,2.0037,2.00427,7000000.0
2008-05-26 09:00:00,2.00421,2.00431,2.00417,2.00431,8000000.0
2008-05-26 09:01:00,2.00418,2.00464,2.00414,2.00464,9000000.0
2008-05-26 09:02:00,2.00473,2.00486,2.00473,2.00486,10000000.0
2008-05-26 09:03:00,2.00473,2.00493,2.00473,2.0048,7000000.0
2008-05-26 09:04:00,2.005,2.0051,2.005,2.00503,7000000.0
2008-05-26 09:05:00,2.00498,2.00514,2.00498,2.00506,7000000.0
2008-05-26 09:06:00,2.00521,2.00547,2.00513,2.00513,11000000.0
2008-05-26 09:07:00,2.00537,2.00548,2.00528,2.00528,8000000.0
2008-05-26 09:08:00,2.00524,2.00532,2.00513,2.00522,7000000.0
2008-05-26 09:09:00,2.00512,2.00516,2.00498,2.0051,11000000.0
2008-05-26 09:10:00,2.00504,2.00515,2.00494,2.00503,7000000.0
2008-05-26 09:11:00,2.00463,2.00485,2.00454,2.00485,9000000.0
2008-05-26 09:12:00,2.00458,2.00493,2.00458,2.00492,8000000.0
2008-05-26 09:13:00,2.00507,2.00507,2.00478,2.00481,9000000.0
2008-05-26 09:14:00,2.00476,2.00483,2.00462,2.00482,11000000.0
2008-05-26 09:15:00,2.00492,2.00496,2.00488,2.00488,7000000.0
2008-05-26 09:16:00,2.00515,2.00515,2.00493,2.00508,8000000.0
2008-05-26 09:17:00,2.00515,2.00523,2.00501,2.00516,11000000.0
2008-05-26 09:18:00,2.0053,2.00547,2.0053,2.00536,8000000.0
2008-05-26 09:19:00,2.00497,2.00497,2.00481,2.00496,7000000.0
2008-05-26 09:20:00,2.00525,2.00535,2.00514,2.00515,7000000.0
2008-05-26 09:21:00,2.00519,2.0054,2.00502,2.0054,8000000.0
2008-05-26 09:22:00,2.00562,2.00588,2.00562,2.00588,8000000.0
2008-05-26 09:23:00,2.00579,2.00579,2.00569,2.0057,7000000.0
2008-05-26 09:24:00,2.00547,2.00552,2.00542,2.00549,8000000.0
2008-05-26 09:25:00,2.00528,2.00528,2.0051,2.0051,7000000.0
2008-05-26 09:26:00,2.00495,2.00504,2.00488,2.00504,11000000.0
2008-05-26 09:27:00,2.00504,2.00509,2.00501,2.00509,11000000.0
2008-05-26 09:28:00,2.00506,2.0051,2.00485,2.00485,9000000.0
2008-05-26 09:29:00,2.00497,2.0054,2.00489,2.0054,8000000.0
2008-05-26 09:30:00,2.00548,2.00548,2.00521,2.00529,7000000.0
2008-05-26 09:31:00,2.00517,2.00526,2.00498,2.00498,7000000.0
2008-05-26 09:32:00,2.00502,2.00502,2.00426,2.00439,7000000.0
2008-05-26 09:33:00,2.00518,2.00538,2.00512,2.00514,8000000.0
2008-05-26 09:34:00,2.00506,2.00509,2.005,2.00501,7000000.0
2008-05-26 09:35:00,2.00419,2.00487,2.00396,2.00485,10000000.0
2008-05-26 09:36:00,2.00502,2.00535,2.00502,2.00535,8000000.0
2008-05-26 09:37:00,2.0054,2.0054,2.00508,2.00519,11000000.0
2008-05-26 09:38:00,2.00504,2.0052,2.00327,2.00518,11000000.0
2008-05-26 09:39:00,2.00518,2.00539,2.00509,2.00512,7000000.0
2008-05-26 09:40:00,2.00513,2.00535,2.00513,2.00523,9000000.0
2008-05-26 09:41:00,2.00529,2.00529,2.00509,2.0051,8000000.0
2008-05-26 09:42:00,2.00518,2.00521,2.00494,2.00494,10000000.0
2008-05-26 09:43:00,2.00486,2.00528,2.00486,2.00523,11000000.0
2008-05-26 09:44:00,2.0053,2.00536,2.00521,2.00523,8000000.0
2008-05-26 09:45:00,2.00509,2.00527,2.00508,2.00527,7000000.0
2008-05-26 09:46:00,2.00542,2.00569,2.0053,2.00564,11000000.0
2008-05-26 09:47:00,2.00556,2.00576,2.00555,2.00565,9000000.0
2008-05-26 09:48:00,2.00583,2.00611,2.00583,2.00611,7000000.0
2008-05-26 09:49:00,2.00608,2.00622,2.00604,2.00615,11000000.0
2008-05-26 09:50:00,2.00618,2.00618,2.00607,2.00611,8000000.0
2008-05-26 09:51:00,2.00588,2.00588,2.00555,2.00562,8000000.0
2008-05-26 09:52:00,2.00567,2.00592,2.00557,2.00592,8000000.0
2008-05-26 09:53:00,2.00588,2.006,2.00584,2.00591,10000000.0
2008-05-26 09:54:00,2.00598,2.00627,2.00598,2.00617,10000000.0
2008-05-26 09:55:00,2.00654,2.00654,2.00626,2.00646,8000000.0
2008-05-26 09:56:00,2.00669,2.00696,2.00669,2.00696,10000000.0
2008-05-26 09:57:00,2.00658,2.00687,2.00658,2.00672,8000000.0
2008-05-26 09:58:00,2.00679,2.00679,2.00655,2.00655,8000000.0
2008-05-26 09:59:00,2.00659,2.00659,2.00592,2.00592,10000000.0
2008-05-26 10:00:00,2.00594,2.00594,2.00579,2.00586,10000000.0
2008-05-26 10:01:00,2.0062,2.0062,2.00588,2.00606,10000000.0
2008-05-26 10:02:00,2.00582,2.00592,2.0058,2.00592,10000000.0
2008-05-26 10:03:00,2.00566,2.00566,2.00549,2.00561,7000000.0
2008-05-26 10:04:00,2.00548,2.00548,2.00508,2.00508,7000000.0
2008-05-26 10:05:00,2.00504,2.00528,2.0049,2.00528,11000000.0
2008-05-26 10:06:00,2.00509,2.00542,2.00502,2.00542,7000000.0
2008-05-26 10:07:00,2.0056,2.0056,2.00508,2.00508,7000000.0
2008-05-26 10:08:00,2.00495,2.00511,2.00486,2.00486,7000000.0
2008-05-26 10:09:00,2.00481,2.00507,2.00481,2.00497,7000000.0
2008-05-26 10:10:00,2.00515,2.00552,2.00515,2.00529,7000000.0
2008-05-26 10:11:00,2.0052,2.00525,2.00509,2.00525,7000000.0
2008-05-26 10:12:00,2.00519,2.00526,2.0049,2.00526,8000000.0
2008-05-26 10:13:00,2.0053,2.00557,2.0053,2.00557,8000000.0
2008-05-26 10:14:00,2.00578,2.0062,2.00573,2.0062,7000000.0
2008-05-26 10:15:00,2.00636,2.00636,2.00588,2.00588,10000000.0
2008-05-26 10:16:00,2.00586,2.00608,2.00573,2.00573,7000000.0
2008-05-26 10:17:00,2.00565,2.00582,2.00555,2.00565,11000000.0
2008-05-26 10:18:00,2.00542,2.00568,2.00542,2.0056,8000000.0
2008-05-26 10:19:00,2.00553,2.00553,2.00541,2.00551,9000000.0
2008-05-26 10:20:00,2.00535,2.00535,2.00504,2.00522,7000000.0
2008-05-26 10:21:00,2.00542,2.00545,2.0053,2.0053,8000000.0
2008-05-26 10:22:00,2.00517,2.00533,2.00512,2.00533,7000000.0
2008-05-26 10:23:00,2.00538,2.00546,2.00518,2.00527,7000000.0
2008-05-26 10:24:00,2.00517,2.00531,2.00504,2.00531,7000000.0
2008-05-26 10:25:00,2.00534,2.00583,2.00525,2.00583,9000000.0
2008-05-26 10:26:00,2.00608,2.00608,2.0053,2.0053,11000000.0
2008-05-26 10:27:00,2.00525,2.00566,2.00525,2.00566,8000000.0
2008-05-26 10:28:00,2.00571,2.00587,2.0057,2.00577,9000000.0
2008-05-26 10:29:00,2.00569,2.00569,2.00538,2.00558,8000000.0
2008-05-26 10:30:00,2.00561,2.00575,2.00561,2.00574,8000000.0
2008-05-26 10:31:00,2.00563,2.00563,2.00527,2.00527,7000000.0
2008-05-26 10:32:00,2.00525,2.00532,2.00509,2.00532,9000000.0
2008-05-26 10:33:00,2.00528,2.00535,2.00524,2.00533,7000000.0
2008-05-26 10:34:00,2.0053,2.00556,2.0053,2.00556,7000000.0
2008-05-26 10:35:00,2.00576,2.00576,2.00534,2.0055,7000000.0
2008-05-26 10:36:00,2.00557,2.00579,2.00555,2.00565,8000000.0
2008-05-26 10:37:00,2.00557,2.00565,2.00545,2.00545,8000000.0
2008-05-26 10:38:00,2.00514,2.00522,2.00478,2.00509,10000000.0
2008-05-26 10:39:00,2.00553,2.00581,2.00553,2.00581,8000000.0
2008-05-26 10:40:00,2.0058,2.00586,2.00561,2.00561,7000000.0
2008-05-26 10:41:00,2.00551,2.00551,2.00535,2.00548,9000000.0
2008-05-26 10:42:00,2.00536,2.00536,2.00464,2.00464,7000000.0
2008-05-26 10:43:00,2.0046,2.00476,2.00448,2.00476,10000000.0
2008-05-26 10:44:00,2.00492,2.00499,2.00483,2.00483,7000000.0
2008-05-26 10:45:00,2.00438,2.00438,2.00345,2.00399,8000000.0
2008-05-26 10:46:00,2.00461,2.00475,2.00461,2.00468,8000000.0
2008-05-26 10:47:00,2.00443,2.00443,2.00408,2.00428,7000000.0
2008-05-26 10:48:00,2.00438,2.00451,2.00436,2.00437,8000000.0
2008-05-26 10:49:00,2.00432,2.0044,2.00423,2.0044,9000000.0
2008-05-26 10:50:00,2.00452,2.00452,2.00428,2.00442,8000000.0
2008-05-26 10:51:00,2.00439,2.00439,2.00411,2.00439,9000000.0
2008-05-26 10:52:00,2.00442,2.00442,2.00391,2.00391,8000000.0
2008-05-26 10:53:00,2.00388,2.0039,2.00372,2.00372,9000000.0
2008-05-26 10:54:00,2.00377,2.00378,2.00274,2.00342,10000000.0
2008-05-26 10:55:00,2.00404,2.00452,2.00404,2.00452,7000000.0
2008-05-26 10:56:00,2.00415,2.00415,2.00196,2.00372,7000000.0
2008-05-26 10:57:00,2.00376,2.00382,2.00366,2.00366,8000000.0
2008-05-26 10:58:00,2.00374,2.00381,2.00365,2.00368,7000000.0
2008-05-26 10:59:00,2.00343,2.00368,2.00343,2.00367,11000000.0
2008-05-26 11:00:00,2.00361,2.00371,2.00205,2.00205,7000000.0
2008-05-26 11:01:00,2.00365,2.00375,2.00365,2.00373,8000000.0
2008-05-26 11:02:00,2.00387,2.00393,2.00383,2.0039,7000000.0
2008-05-26 11:03:00,2.00394,2.00422,2.00394,2.00422,11000000.0
2008-05-26 11:04:00,2.0043,2.00438,2.00423,2.00423,11000000.0
2008-05-26 11:05:00,2.00444,2.00445,2.00254,2.00254,7000000.0
2008-05-26 11:06:00,2.00249,2.00328,2.00249,2.00328,8000000.0
2008-05-26 11:07:00,2.00394,2.0041,2.00314,2.00314,7000000.0
2008-05-26 11:08:00,2.00355,2.00388,2.00355,2.00388,9000000.0
2008-05-26 11:09:00,2.0037,2.00432,2.00357,2.00432,8000000.0
2008-05-26 11:10:00,2.00396,2.00396,2.00316,2.00342,8000000.0
2008-05-26 11:11:00,2.00285,2.00285,2.00213,2.00282,10000000.0
2008-05-26 11:12:00,2.00298,2.00305,2.0029,2.00305,7000000.0
2008-05-26 11:13:00,2.00303,2.00315,2.00276,2.00315,11000000.0
2008-05-26 11:14:00,2.00323,2.00323,2.00306,2.00323,11000000.0
2008-05-26 11:15:00,2.00331,2.00335,2.00319,2.0032,7000000.0
2008-05-26 11:16:00,2.00317,2.00324,2.00238,2.00244,7000000.0
2008-05-26 11:17:00,2.00339,2.00355,2.00331,2.00355,7000000.0
2008-05-26 11:18:00,2.00357,2.00357,2.0033,2.00347,10000000.0
2008-05-26 11:19:00,2.00366,2.00366,2.0033,2.00334,11000000.0
2008-05-26 11:20:00,2.00328,2.00345,2.00317,2.00345,8000000.0
2008-05-26 11:21:00,2.00323,2.00329,2.00311,2.00319,7000000.0
2008-05-26 11:22:00,2.00283,2.00291,2.00258,2.00263,8000000.0
2008-05-26 11:23:00,2.00331,2.00348,2.00329,2.00348,8000000.0
2008-05-26 11:24:00,2.00353,2.00364,2.00353,2.00364,7000000.0
2008-05-26 11:25:00,2.00367,2.00367,2.00348,2.00361,8000000.0
2008-05-26 11:26:00,2.00404,2.0042,2.00376,2.00382,11000000.0
2008-05-26 11:27:00,2.00404,2.00404,2.00373,2.00373,8000000.0
2008-05-26 11:28:00,2.00359,2.0037,2.00354,2.00368,7000000.0
2008-05-26 11:29:00,2.00358,2.00358,2.00326,2.00339,8000000.0
2008-05-26 11:30:00,2.00347,2.00347,2.00327,2.00346,7000000.0
2008-05-26 11:31:00,2.00338,2.00339,2.00322,2.00322,11000000.0
2008-05-26 11:32:00,2.00326,2.00326,2.00301,2.00312,11000000.0
2008-05-26 11:33:00,2.00321,2.00323,2.00308,2.00323,7000000.0
2008-05-26 11:34:00,2.00312,2.00351,2.00312,2.00351,7000000.0
2008-05-26 11:35:00,2.00368,2.00392,2.00368,2.00392,10000000.0
2008-05-26 11:36:00,2.00388,2.00423,2.00388,2.0041,8000000.0
2008-05-26 11:37:00,2.00422,2.00424,2.00387,2.0041,8000000.0
2008-05-26 11:38:00,2.00407,2.00407,2.00391,2.00391,9000000.0
2008-05-26 11:39:00,2.00362,2.0037,2.00294,2.00294,9000000.0
2008-05-26 11:40:00,2.00288,2.003,2.00283,2.00294,11000000.0
2008-05-26 11:41:00,2.00291,2.00306,2.00291,2.00294,11000000.0
2008-05-26 11:42:00,2.00278,2.00279,2.00262,2.00271,11000000.0
2008-05-26 11:43:00,2.00273,2.00282,2.00261,2.00274,7000000.0
2008-05-26 11:44:00,2.00283,2.00314,2.00251,2.00314,7000000.0
2008-05-26 11:45:00,2.00303,2.00342,2.00303,2.00342,11000000.0
2008-05-26 11:46:00,2.00331,2.00338,2.00321,2.00326,7000000.0
2008-05-26 11:47:00,2.00327,2.00344,2.00313,2.00313,9000000.0
2008-05-26 11:48:00,2.00292,2.00298,2.00278,2.00278,10000000.0
2008-05-26 11:49:00,2.00292,2.00299,2.00289,2.00296,7000000.0
2008-05-26 11:50:00,2.00289,2.00289,2.0027,2.00272,7000000.0
2008-05-26 11:51:00,2.00299,2.00405,2.00299,2.00405,8000000.0
2008-05-26 11:52:00,2.00389,2.00396,2.00363,2.00379,10000000.0
2008-05-26 11:53:00,2.00382,2.00382,2.00363,2.00368,10000000.0
2008-05-26 11:54:00,2.00359,2.00375,2.00358,2.00369,9000000.0
2008-05-26 11:55:00,2.00371,2.00382,2.00367,2.00367,8000000.0
2008-05-26 11:56:00,2.00351,2.00354,2.0034,2.00349,11000000.0
2008-05-26 11:57:00,2.00357,2.00367,2.00356,2.00363,8000000.0
2008-05-26 11:58:00,2.00337,2.00365,2.00298,2.00333,9000000.0
2008-05-26 11:59:00,2.00382,2.00384,2.00376,2.00382,7000000.0
2008-05-26 12:00:00,2.00359,2.00362,2.00347,2.00357,7000000.0
2008-05-26 12:01:00,2.00249,2.00347,2.00227,2.00347,10000000.0
2008-05-26 12:02:00,2.00352,2.00352,2.0033,2.00339,10000000.0
2008-05-26 12:03:00,2.00327,2.00343,2.0032,2.00343,7000000.0
2008-05-26 12:04:00,2.00354,2.0036,2.00344,2.0036,9000000.0
2008-05-26 12:05:00,2.00353,2.00359,2.00343,2.00352,11000000.0
2008-05-26 12:06:00,2.00369,2.00369,2.00346,2.00346,7000000.0
2008-05-26 12:07:00,2.00326,2.00326,2.00308,2.00322,7000000.0
2008-05-26 12:08:00,2.00319,2.00327,2.00308,2.00316,9000000.0
2008-05-26 12:09:00,2.00323,2.00326,2.00292,2.00326,8000000.0
2008-05-26 12:10:00,2.00336,2.00336,2.00317,2.00317,8000000.0
2008-05-26 12:11:00,2.00308,2.00313,2.00221,2.00221,7000000.0
2008-05-26 12:12:00,2.00201,2.00228,2.00196,2.00222,7000000.0
2008-05-26 12:13:00,2.00227,2.00227,2.0019,2.00206,10000000.0
2008-05-26 12:14:00,2.00236,2.00258,2.00236,2.00258,8000000.0
2008-05-26 12:15:00,2.00241,2.00244,2.00215,2.00231,8000000.0
2008-05-26 12:16:00,2.00232,2.00236,2.00209,2.00219,8000000.0
2008-05-26 12:17:00,2.00212,2.00285,2.00212,2.00252,8000000.0
2008-05-26 12:18:00,2.00241,2.00248,2.00235,2.00248,11000000.0
2008-05-26 12:19:00,2.00223,2.00242,2.00219,2.00241,9000000.0
2008-05-26 12:20:00,2.00243,2.00254,2.00228,2.0025,10000000.0
2008-05-26 12:21:00,2.00159,2.00209,2.00027,2.00027,7000000.0
2008-05-26 12:22:00,2.00242,2.00259,2.00236,2.00248,8000000.0
2008-05-26 12:23:00,2.00235,2.00248,2.00232,2.00232,7000000.0
2008-05-26 12:24:00,2.00248,2.00248,2.00232,2.00241,7000000.0
2008-05-26 12:25:00,2.00243,2.00243,2.00223,2.00237,9000000.0
2008-05-26 12:26:00,2.0027,2.0027,2.00187,2.00241,8000000.0
2008-05-26 12:27:00,2.00222,2.00222,2.00185,2.0019,10000000.0
2008-05-26 12:28:00,2.00196,2.00205,2.00187,2.00201,9000000.0
2008-05-26 12:29:00,2.00206,2.0022,2.00118,2.00175,9000000.0
2008-05-26 12:30:00,2.00197,2.00197,2.00127,2.00162,7000000.0
2008-05-26 12:31:00,2.00184,2.00184,2.00166,2.00174,11000000.0
2008-05-26 12:32:00,2.00241,2.00241,2.00184,2.00217,7000000.0
2008-05-26 12:33:00,2.00201,2.00202,2.00183,2.00183,7000000.0
2008-05-26 12:34:00,2.00186,2.00204,2.00185,2.00204,7000000.0
2008-05-26 12:35:00,2.00208,2.00211,2.00202,2.00202,8000000.0
2008-05-26 12:36:00,2.00209,2.00215,2.00203,2.00211,8000000.0
2008-05-26 12:37:00,2.00205,2.00229,2.00205,2.00229,9000000.0
2008-05-26 12:38:00,2.00227,2.00268,2.00224,2.00243,8000000.0
2008-05-26 12:39:00,2.00233,2.00256,2.00206,2.00256,9000000.0
2008-05-26 12:40:00,2.00205,2.00213,2.00116,2.00152,7000000.0
2008-05-26 12:41:00,2.00244,2.00267,2.00244,2.00267,8000000.0
2008-05-26 12:42:00,2.00258,2.00258,2.00118,2.00209,9000000.0
2008-05-26 12:43:00,2.00269,2.00282,2.00257,2.00257,9000000.0
2008-05-26 12:44:00,2.00274,2.00274,2.0025,2.00264,8000000.0
2008-05-26 12:45:00,2.00262,2.00268,2.0023,2.0026,10000000.0
2008-05-26 12:46:00,2.00255,2.00268,2.00246,2.00256,9000000.0
2008-05-26 12:47:00,2.00265,2.00274,2.00253,2.00262,10000000.0
2008-05-26 12:48:00,2.00261,2.00266,2.00242,2.00242,11000000.0
2008-05-26 12:49:00,2.00251,2.00251,2.00213,2.00213,7000000.0
2008-05-26 12:50:00,2.00218,2.0022,2.00201,2.00214,7000000.0
2008-05-26 12:51:00,2.00219,2.00224,2.00208,2.00215,8000000.0
2008-05-26 12:52:00,2.00222,2.00222,2.00184,2.00215,11000000.0
2008-05-26 12:53:00,2.00215,2.00215,2.00177,2.00177,8000000.0
2008-05-26 12:54:00,2.00181,2.00188,2.0017,2.00171,7000000.0
2008-05-26 12:55:00,2.00169,2.00179,2.00163,2.00179,8000000.0
2008-05-26 12:56:00,2.00171,2.00171,2.00055,2.00085,7000000.0
2008-05-26 12:57:00,2.00184,2.00185,2.00173,2.00185,7000000.0
2008-05-26 12:58:00,2.00173,2.00173,2.00133,2.00149,8000000.0
2008-05-26 12:59:00,2.00161,2.00164,2.00148,2.00159,7000000.0
2008-05-26 13:00:00,2.00169,2.00169,2.00144,2.00144,8000000.0
2008-05-26 13:01:00,2.00131,2.00131,2.00083,2.00083,8000000.0
2008-05-26 13:02:00,2.00104,2.00104,2.00075,2.00083,7000000.0
2008-05-26 13:03:00,2.00075,2.00114,2.00075,2.00083,8000000.0
2008-05-26 13:04:00,2.00065,2.00078,2.00065,2.00078,7000000.0
2008-05-26 13:05:00,2.00081,2.0009,2.00071,2.00089,8000000.0
2008-05-26 13:06:00,2.00091,2.00096,2.00079,2.00096,7000000.0
2008-05-26 13:07:00,2.00101,2.00114,2.00101,2.00109,7000000.0
2008-05-26 13:08:00,2.0012,2.0012,2.00097,2.00109,10000000.0
2008-05-26 13:09:00,2.00111,2.00135,2.00104,2.00128,7000000.0
2008-05-26 13:10:00,2.00137,2.00204,2.00137,2.00204,9000000.0
2008-05-26 13:11:00,2.00227,2.00227,2.0019,2.0021,8000000.0
2008-05-26 13:12:00,2.00188,2.00202,2.00166,2.00202,8000000.0
2008-05-26 13:13:00,2.00196,2.0022,2.00195,2.0022,9000000.0
2008-05-26 13:14:00,2.00214,2.00225,2.00203,2.00225,7000000.0
2008-05-26 13:15:00,2.00171,2.00171,2.00093,2.00107,8000000.0
2008-05-26 13:16:00,2.00104,2.00158,2.00104,2.00158,8000000.0
2008-05-26 13:17:00,2.0015,2.00151,2.00134,2.00145,9000000.0
2008-05-26 13:18:00,2.00145,2.00145,2.00125,2.00134,10000000.0
2008-05-26 13:19:00,2.00099,2.00101,2.0,2.00015,8000000.0
2008-05-26 13:20:00,2.0013,2.0013,2.00104,2.00127,8000000.0
2008-05-26 13:21:00,2.00112,2.00129,2.00108,2.00129,7000000.0
2008-05-26 13:22:00,2.00133,2.00133,2.00104,2.00125,11000000.0
2008-05-26 13:23:00,2.00113,2.00139,2.00111,2.00139,8000000.0
2008-05-26 13:24:00,2.00155,2.00164,2.00155,2.00158,7000000.0
2008-05-26 13:25:00,2.00134,2.00147,2.00133,2.00143,11000000.0
2008-05-26 13:26:00,2.00155,2.00155,2.0014,2.00148,10000000.0
2008-05-26 13:27:00,2.00144,2.00225,2.00144,2.0022,8000000.0
2008-05-26 13:28:00,2.00274,2.00274,2.00241,2.00241,21000000.0
2008-05-26 13:29:00,2.00224,2.00224,2.00206,2.00206,17000000.0
2008-05-26 13:30:00,2.00206,2.00219,2.00206,2.00211,7000000.0
2008-05-26 13:31:00,2.00209,2.00219,2.00209,2.00212,9000000.0
2008-05-26 13:32:00,2.00208,2.00208,2.00189,2.00197,14000000.0
2008-05-26 13:33:00,2.00198,2.00198,2.00185,2.00198,14000000.0
2008-05-26 13:34:00,2.00202,2.00203,2.00177,2.00194,31000000.0
2008-05-26 13:35:00,2.00196,2.00196,2.00174,2.00196,17000000.0
2008-05-26 13:36:00,2.00195,2.00195,2.00171,2.00179,24000000.0
2008-05-26 13:37:00,2.00181,2.00181,2.00166,2.00181,10000000.0
2008-05-26 13:38:00,2.00175,2.00176,2.00156,2.00176,18000000.0
2008-05-26 13:39:00,2.0018,2.0018,2.00162,2.00163,15000000.0
2008-05-26 13:40:00,2.00124,2.00137,2.00071,2.00129,29000000.0
2008-05-26 13:41:00,2.00156,2.00158,2.00145,2.00154,13000000.0
2008-05-26 13:42:00,2.00155,2.00169,2.00151,2.00166,8000000.0
2008-05-26 13:43:00,2.00065,2.001,2.0002,2.001,10000000.0
2008-05-26 13:44:00,2.00125,2.00125,2.00024,2.00024,26000000.0
2008-05-26 13:45:00,2.00054,2.00107,2.00036,2.00069,22000000.0
2008-05-26 13:46:00,2.0015,2.00173,2.0015,2.00161,19000000.0
2008-05-26 13:47:00,2.00162,2.00162,2.00104,2.00104,17000000.0
2008-05-26 13:48:00,2.00064,2.00064,2.00049,2.00049,22000000.0
2008-05-26 13:49:00,2.00051,2.00052,2.00028,2.00051,24000000.0
2008-05-26 13:50:00,2.00045,2.00045,2.0002,2.0004,15000000.0
2008-05-26 13:51:00,2.00037,2.00037,2.00022,2.00023,22000000.0
2008-05-26 13:52:00,2.00012,2.00012,1.9999,2.00006,32000000.0
2008-05-26 13:53:00,2.00018,2.00028,2.00002,2.00003,28000000.0
2008-05-26 13:54:00,1.99999,1.99999,1.99991,1.99996,31000000.0
2008-05-26 13:55:00,2.00003,2.00018,2.00003,2.00009,20000000.0
2008-05-26 13:56:00,2.00017,2.00023,2.00009,2.00019,24000000.0
2008-05-26 13:57:00,2.00025,2.00031,2.00018,2.00026,34000000.0
2008-05-26 13:58:00,1.99986,2.00001,1.9991,1.99931,16000000.0
2008-05-26 13:59:00,2.0002,2.00023,2.00018,2.0002,30000000.0
2008-05-26 14:00:00,2.0002,2.00029,2.00013,2.00029,39000000.0
2008-05-26 14:01:00,1.99964,2.00012,1.99909,1.9992,30000000.0
2008-05-26 14:02:00,2.00012,2.00012,1.99978,1.99978,19000000.0
2008-05-26 14:03:00,1.99981,2.0003,1.99981,2.0003,23000000.0
2008-05-26 14:04:00,2.00038,2.00044,2.00037,2.00044,33000000.0
2008-05-26 14:05:00,2.00041,2.00043,2.00037,2.00038,28000000.0
2008-05-26 14:06:00,1.99998,2.0003,1.99935,1.99945,31000000.0
2008-05-26 14:07:00,2.00051,2.00101,2.00051,2.00101,31000000.0
2008-05-26 14:08:00,2.00105,2.00107,2.00093,2.00103,27000000.0
2008-05-26 14:09:00,2.00097,2.00107,2.00085,2.00086,27000000.0
2008-05-26 14:10:00,2.00069,2.00102,2.00069,2.00102,24000000.0
2008-05-26 14:11:00,2.00105,2.0011,2.00089,2.0009,21000000.0
2008-05-26 14:12:00,2.00097,2.0012,2.00097,2.00113,22000000.0
2008-05-26 14:13:00,2.0013,2.00139,2.00122,2.00138,13000000.0
2008-05-26 14:14:00,2.0013,2.00146,2.0013,2.00146,21000000.0
2008-05-26 14:15:00,2.00189,2.00197,2.00172,2.00176,25000000.0
2008-05-26 14:16:00,2.00175,2.00199,2.00169,2.00199,26000000.0
2008-05-26 14:17:00,2.00201,2.00201,2.0019,2.0019,32000000.0
2008-05-26 14:18:00,2.00196,2.00205,2.00189,2.00193,27000000.0
2008-05-26 14:19:00,2.00215,2.00215,2.00197,2.00203,35000000.0
2008-05-26 14:20:00,2.00215,2.00242,2.00215,2.00222,32000000.0
2008-05-26 14:21:00,2.00203,2.00233,2.00201,2.0023,39000000.0
2008-05-26 14:22:00,2.00227,2.0026,2.00227,2.0026,22000000.0
2008-05-26 14:23:00,2.00266,2.00285,2.0026,2.00285,40000000.0
2008-05-26 14:24:00,2.00293,2.00293,2.00266,2.00273,10000000.0
2008-05-26 14:25:00,2.00265,2.00278,2.00263,2.00269,35000000.0
2008-05-26 14:26:00,2.00277,2.00282,2.00265,2.00272,18000000.0
2008-05-26 14:27:00,2.00258,2.00279,2.00247,2.00247,28000000.0
2008-05-26 14:28:00,2.00259,2.00259,2.00229,2.00246,21000000.0
2008-05-26 14:29:00,2.00247,2.0028,2.00216,2.0028,16000000.0
2008-05-26 14:30:00,2.00273,2.00273,2.00216,2.00216,25000000.0
2008-05-26 14:31:00,2.00194,2.00207,2.00194,2.00205,26000000.0
2008-05-26 14:32:00,2.00205,2.00243,2.00205,2.00216,32000000.0
2008-05-26 14:33:00,2.00227,2.00227,2.00212,2.00212,20000000.0
2008-05-26 14:34:00,2.00212,2.00212,2.00186,2.00205,25000000.0
2008-05-26 14:35:00,2.0021,2.00219,2.0021,2.00217,23000000.0
2008-05-26 14:36:00,2.00228,2.0023,2.00224,2.00224,11000000.0
2008-05-26 14:37:00,2.00221,2.00221,2.00209,2.00211,41000000.0
2008-05-26 14:38:00,2.00217,2.00248,2.00217,2.00242,54000000.0
2008-05-26 14:39:00,2.00254,2.00262,2.00253,2.00257,36000000.0
2008-05-26 14:40:00,2.00252,2.00274,2.00252,2.00274,36000000.0
2008-05-26 14:41:00,2.00272,2.00273,2.00256,2.00263,41000000.0
2008-05-26 14:42:00,2.00289,2.00317,2.00289,2.00317,19000000.0
2008-05-26 14:43:00,2.00315,2.00316,2.00303,2.0031,20000000.0
2008-05-26 14:44:00,2.00316,2.00316,2.00308,2.00311,25000000.0
2008-05-26 14:45:00,2.00307,2.00318,2.00307,2.00315,33000000.0
2008-05-26 14:46:00,2.00314,2.00339,2.00314,2.00339,11000000.0
2008-05-26 14:47:00,2.00301,2.00301,2.00258,2.00258,7000000.0
2008-05-26 14:48:00,2.00254,2.00258,2.00252,2.00252,21000000.0
2008-05-26 14:49:00,2.00243,2.0026,2.00241,2.00253,32000000.0
2008-05-26 14:50:00,2.00253,2.00257,2.00249,2.00252,33000000.0
2008-05-26 14:51:00,2.00256,2.00264,2.00247,2.00262,37000000.0
2008-05-26 14:52:00,2.00257,2.00259,2.00194,2.00205,17000000.0
2008-05-26 14:53:00,2.00192,2.00201,2.00183,2.00201,22000000.0
2008-05-26 14:54:00,2.00186,2.00188,2.00175,2.00175,17000000.0
2008-05-26 14:55:00,2.00176,2.00189,2.00176,2.00186,7000000.0
2008-05-26 14:56:00,2.00164,2.00194,2.00164,2.00193,21000000.0
2008-05-26 14:57:00,2.0021,2.00229,2.00204,2.00204,12000000.0
2008-05-26 14:58:00,2.002,2.00229,2.00194,2.00203,31000000.0
2008-05-26 14:59:00,2.00178,2.00178,2.0011,2.00167,20000000.0
2008-05-26 15:00:00,2.00205,2.00218,2.00204,2.00218,32000000.0
2008-05-26 15:01:00,2.00212,2.00212,2.0017,2.00189,14000000.0
2008-05-26 15:02:00,2.0017,2.00197,2.00164,2.0017,26000000.0
2008-05-26 15:03:00,2.00202,2.00205,2.00183,2.00183,30000000.0
2008-05-26 15:04:00,2.0019,2.00221,2.00185,2.00221,29000000.0
2008-05-26 15:05:00,2.00198,2.0022,2.00198,2.00209,28000000.0
2008-05-26 15:06:00,2.00192,2.00192,2.00177,2.00178,16000000.0
2008-05-26 15:07:00,2.00176,2.00176,2.00156,2.00165,26000000.0
2008-05-26 15:08:00,2.00177,2.00188,2.00177,2.00182,25000000.0
2008-05-26 15:09:00,2.00189,2.00194,2.00173,2.00183,34000000.0
2008-05-26 15:10:00,2.00178,2.002,2.00178,2.00186,36000000.0
2008-05-26 15:11:00,2.00182,2.00193,2.00179,2.00189,27000000.0
2008-05-26 15:12:00,2.00198,2.002,2.00184,2.00184,26000000.0
2008-05-26 15:13:00,2.00175,2.00185,2.00166,2.00185,41000000.0
2008-05-26 15:14:00,2.0019,2.0019,2.00185,2.0019,30000000.0
2008-05-26 15:15:00,2.00186,2.00186,2.00164,2.00164,21000000.0
2008-05-26 15:16:00,2.00176,2.002,2.00176,2.002,9000000.0
2008-05-26 15:17:00,2.00217,2.00225,2.00213,2.00225,26000000.0
2008-05-26 15:18:00,2.00236,2.00236,2.00204,2.00204,10000000.0
2008-05-26 15:19:00,2.00208,2.00214,2.00202,2.00204,16000000.0
2008-05-26 15:20:00,2.00198,2.00203,2.00197,2.002,20000000.0
2008-05-26 15:21:00,2.00204,2.00206,2.002,2.00202,12000000.0
2008-05-26 15:22:00,2.00195,2.00214,2.00187,2.00214,22000000.0
2008-05-26 15:23:00,2.00233,2.00264,2.00233,2.00233,36000000.0
2008-05-26 15:24:00,2.00228,2.00237,2.00208,2.00214,20000000.0
2008-05-26 15:25:00,2.00207,2.00209,2.00203,2.00205,14000000.0
2008-05-26 15:26:00,2.0022,2.0022,2.00199,2.002,40000000.0
2008-05-26 15:27:00,2.00189,2.00193,2.00185,2.00187,32000000.0
2008-05-26 15:28:00,2.00185,2.00185,2.00164,2.00171,55000000.0
2008-05-26 15:29:00,2.00189,2.00189,1.99921,1.99971,47000000.0
2008-05-26 15:30:00,1.99993,2.00178,1.99987,2.00178,71000000.0
2008-05-26 15:31:00,2.00212,2.00212,2.00197,2.00197,58000000.0
2008-05-26 15:32:00,2.00199,2.00211,2.00199,2.00211,25000000.0
2008-05-26 15:33:00,2.00213,2.00229,2.00213,2.00225,32000000.0
2008-05-26 15:34:00,2.00235,2.00238,2.00224,2.00225,22000000.0
2008-05-26 15:35:00,2.00225,2.00234,2.00204,2.00234,30000000.0
2008-05-26 15:36:00,2.00236,2.00236,2.00228,2.00231,23000000.0
2008-05-26 15:37:00,2.00234,2.00234,2.00223,2.00226,24000000.0
2008-05-26 15:38:00,2.00184,2.00198,2.00074,2.00145,61000000.0
2008-05-26 15:39:00,2.00227,2.00227,2.00206,2.00221,40000000.0
2008-05-26 15:40:00,2.00239,2.0024,2.00231,2.00232,37000000.0
2008-05-26 15:41:00,2.00222,2.00232,2.00208,2.00213,43000000.0
2008-05-26 15:42:00,2.00209,2.00209,2.00195,2.00203,41000000.0
2008-05-26 15:43:00,2.00213,2.00221,2.00213,2.00221,30000000.0
2008-05-26 15:44:00,2.00217,2.00217,2.0021,2.00217,29000000.0
2008-05-26 15:45:00,2.00218,2.00223,2.00215,2.00223,36000000.0
2008-05-26 15:46:00,2.00236,2.00236,2.00161,2.00206,24000000.0
2008-05-26 15:47:00,2.00224,2.00224,2.00205,2.00205,31000000.0
2008-05-26 15:48:00,2.00194,2.00199,2.00189,2.00196,33000000.0
2008-05-26 15:49:00,2.00184,2.00193,2.00169,2.00193,25000000.0
2008-05-26 15:50:00,2.00188,2.00188,2.00168,2.00169,11000000.0
2008-05-26 15:51:00,2.00176,2.00191,2.00162,2.00191,37000000.0
2008-05-26 15:52:00,2.00199,2.00207,2.00199,2.00207,23000000.0
2008-05-26 15:53:00,2.0021,2.00217,2.0021,2.00213,15000000.0
2008-05-26 15:54:00,2.00232,2.00232,2.00213,2.00213,26000000.0
2008-05-26 15:55:00,2.00221,2.00248,2.00221,2.00248,33000000.0
2008-05-26 15:56:00,2.00245,2.00251,2.0023,2.0023,36000000.0
2008-05-26 15:57:00,2.00238,2.00251,2.00238,2.00247,34000000.0
2008-05-26 15:58:00,2.00239,2.00249,2.00217,2.00241,24000000.0
2008-05-26 15:59:00,2.00252,2.00277,2.00252,2.00277,23000000.0
2008-05-26 16:00:00,2.00288,2.00288,2.0026,2.00278,51000000.0
2008-05-26 16:01:00,2.00291,2.00305,2.00291,2.00293,31000000.0
2008-05-26 16:02:00,2.00261,2.00261,2.00244,2.00258,29000000.0
2008-05-26 16:03:00,2.00267,2.00278,2.00266,2.0027,51000000.0
2008-05-26 16:04:00,2.0027,2.00288,2.00262,2.00288,38000000.0
2008-05-26 16:05:00,2.00291,2.00292,2.00266,2.00266,37000000.0
2008-05-26 16:06:00,2.00264,2.00264,2.00239,2.00239,33000000.0
2008-05-26 16:07:00,2.00239,2.00258,2.00239,2.00257,37000000.0
2008-05-26 16:08:00,2.00257,2.00262,2.00252,2.00262,37000000.0
2008-05-26 16:09:00,2.00131,2.00198,2.00131,2.00191,44000000.0
2008-05-26 16:10:00,2.00265,2.00285,2.00265,2.00278,41000000.0
2008-05-26 16:11:00,2.0029,2.00302,2.00288,2.00299,27000000.0
2008-05-26 16:12:00,2.00302,2.00305,2.00261,2.00261,22000000.0
2008-05-26 16:13:00,2.00231,2.00252,2.00171,2.00171,38000000.0
2008-05-26 16:14:00,2.00177,2.00192,2.00177,2.00192,41000000.0
2008-05-26 16:15:00,2.00197,2.00237,2.00197,2.00199,42000000.0
2008-05-26 16:16:00,2.00185,2.00207,2.00168,2.00174,45000000.0
2008-05-26 16:17:00,2.00168,2.00168,2.00161,2.00161,22000000.0
2008-05-26 16:18:00,2.00157,2.00176,2.00157,2.00176,49000000.0
2008-05-26 16:19:00,2.00194,2.00222,2.00194,2.0022,27000000.0
2008-05-26 16:20:00,2.00238,2.00257,2.00238,2.00257,52000000.0
2008-05-26 16:21:00,2.00265,2.0027,2.00253,2.00264,37000000.0
2008-05-26 16:22:00,2.00267,2.00267,2.00248,2.00258,50000000.0
2008-05-26 16:23:00,2.00255,2.00275,2.00252,2.00275,48000000.0
2008-05-26 16:24:00,2.00284,2.00301,2.00284,2.00301,44000000.0
2008-05-26 16:25:00,2.00303,2.00323,2.003,2.00323,28000000.0
2008-05-26 16:26:00,2.00333,2.00336,2.00327,2.00336,41000000.0
2008-05-26 16:27:00,2.00335,2.00335,2.00326,2.00328,46000000.0
2008-05-26 16:28:00,2.00319,2.00319,2.00298,2.00317,34000000.0
2008-05-26 16:29:00,2.00315,2.00315,2.00278,2.00278,24000000.0
2008-05-26 16:30:00,2.00272,2.00274,2.00256,2.00267,43000000.0
2008-05-26 16:31:00,2.00271,2.00281,2.00264,2.00272,36000000.0
2008-05-26 16:32:00,2.00268,2.00285,2.00267,2.00279,34000000.0
2008-05-26 16:33:00,2.00201,2.00254,2.0015,2.0015,41000000.0
2008-05-26 16:34:00,2.00295,2.00295,2.00263,2.00265,29000000.0
2008-05-26 16:35:00,2.00272,2.00287,2.00269,2.00272,53000000.0
2008-05-26 16:36:00,2.00265,2.00271,2.00249,2.00265,43000000.0
2008-05-26 16:37:00,2.00268,2.00273,2.00261,2.00273,56000000.0
2008-05-26 16:38:00,2.00277,2.00281,2.00267,2.00276,34000000.0
2008-05-26 16:39:00,2.00277,2.00282,2.00269,2.00278,43000000.0
2008-05-26 16:40:00,2.00287,2.00302,2.0028,2.00289,63000000.0
2008-05-26 16:41:00,2.00288,2.0031,2.00276,2.00301,44000000.0
2008-05-26 16:42:00,2.00297,2.00297,2.00186,2.00288,57000000.0
2008-05-26 16:43:00,2.003,2.00317,2.00298,2.00308,20000000.0
2008-05-26 16:44:00,2.00313,2.00313,2.00296,2.00303,34000000.0
2008-05-26 16:45:00,2.00283,2.0029,2.00258,2.00268,41000000.0
2008-05-26 16:46:00,2.00308,2.00308,2.00185,2.00228,59000000.0
2008-05-26 16:47:00,2.00301,2.00313,2.00288,2.00299,55000000.0
2008-05-26 16:48:00,2.00298,2.00298,2.00278,2.00289,46000000.0
2008-05-26 16:49:00,2.00281,2.00281,2.00266,2.00274,35000000.0
2008-05-26 16:50:00,2.00259,2.00259,2.00231,2.00238,45000000.0
2008-05-26 16:51:00,2.00234,2.00234,2.00218,2.00225,30000000.0
2008-05-26 16:52:00,2.00232,2.0024,2.0023,2.00236,30000000.0
2008-05-26 16:53:00,2.00243,2.00248,2.00241,2.00248,19000000.0
2008-05-26 16:54:00,2.00238,2.00244,2.00235,2.00238,18000000.0
2008-05-26 16:55:00,2.00239,2.00243,2.00235,2.00243,40000000.0
2008-05-26 16:56:00,2.00242,2.00242,2.00235,2.00237,37000000.0
2008-05-26 16:57:00,2.00234,2.00242,2.00232,2.00242,17000000.0
2008-05-26 16:58:00,2.00247,2.00257,2.00247,2.00252,45000000.0
2008-05-26 16:59:00,2.00244,2.00249,2.00239,2.00243,39000000.0
2008-05-26 17:00:00,2.0027,2.0028,2.00268,2.00274,47000000.0
2008-05-26 17:01:00,2.00291,2.00291,2.00271,2.00275,26000000.0
2008-05-26 17:02:00,2.00233,2.00233,2.00139,2.00218,33000000.0
2008-05-26 17:03:00,2.00263,2.00277,2.00252,2.00265,33000000.0
2008-05-26 17:04:00,2.00266,2.00273,2.00265,2.00269,37000000.0
2008-05-26 17:05:00,2.0026,2.00261,2.00245,2.00245,35000000.0
2008-05-26 17:06:00,2.00247,2.00254,2.0024,2.00249,46000000.0
2008-05-26 17:07:00,2.0025,2.00269,2.0025,2.00266,33000000.0
2008-05-26 17:08:00,2.00266,2.00271,2.00245,2.00264,45000000.0
2008-05-26 17:09:00,2.00266,2.00266,2.00256,2.00257,47000000.0
2008-05-26 17:10:00,2.00267,2.00287,2.00267,2.00286,36000000.0
2008-05-26 17:11:00,2.0032,2.00347,2.0032,2.00333,44000000.0
2008-05-26 17:12:00,2.00363,2.00396,2.00363,2.00394,23000000.0
2008-05-26 17:13:00,2.00412,2.00421,2.00353,2.00353,35000000.0
2008-05-26 17:14:00,2.0032,2.00394,2.00283,2.00303,27000000.0
2008-05-26 17:15:00,2.00348,2.00361,2.00343,2.00361,26000000.0
2008-05-26 17:16:00,2.00369,2.00379,2.00369,2.00375,27000000.0
2008-05-26 17:17:00,2.00374,2.00374,2.00364,2.00365,38000000.0
2008-05-26 17:18:00,2.00369,2.00369,2.00358,2.00365,29000000.0
2008-05-26 17:19:00,2.00255,2.00327,2.00255,2.00327,19000000.0
2008-05-26 17:20:00,2.00341,2.00341,2.00241,2.00241,29000000.0
2008-05-26 17:21:00,2.00311,2.00311,2.00192,2.00285,26000000.0
2008-05-26 17:22:00,2.00223,2.00234,2.00221,2.00234,30000000.0
2008-05-26 17:23:00,2.00326,2.00326,2.00223,2.00223,32000000.0
2008-05-26 17:24:00,2.00235,2.00246,2.00228,2.00233,23000000.0
2008-05-26 17:25:00,2.00237,2.00245,2.00223,2.00244,20000000.0
2008-05-26 17:26:00,2.00247,2.00247,2.00225,2.00227,18000000.0
2008-05-26 17:27:00,2.00208,2.00208,2.00186,2.002,44000000.0
2008-05-26 17:28:00,2.00203,2.00203,2.00184,2.00193,39000000.0
2008-05-26 17:29:00,2.00187,2.00201,2.00182,2.00184,36000000.0
2008-05-26 17:30:00,2.00236,2.00308,2.00207,2.00288,61000000.0
2008-05-26 17:31:00,2.00175,2.00182,2.00166,2.00174,62000000.0
2008-05-26 17:32:00,2.00177,2.00187,2.00177,2.0018,54000000.0
2008-05-26 17:33:00,2.00182,2.00186,2.00177,2.00177,64000000.0
2008-05-26 17:34:00,2.00314,2.00318,2.00222,2.00263,60000000.0
2008-05-26 17:35:00,2.00198,2.00308,2.00198,2.003,43000000.0
2008-05-26 17:36:00,2.00176,2.00185,2.00174,2.00176,58000000.0
2008-05-26 17:37:00,2.00172,2.00172,2.00157,2.00157,47000000.0
2008-05-26 17:38:00,2.00151,2.00161,2.0015,2.00161,44000000.0
2008-05-26 17:39:00,2.00183,2.00291,2.00183,2.00291,41000000.0
2008-05-26 17:40:00,2.00303,2.00303,2.00257,2.0026,59000000.0
2008-05-26 17:41:00,2.0025,2.00252,2.0024,2.00248,50000000.0
2008-05-26 17:42:00,2.00243,2.00243,2.00227,2.00227,37000000.0
2008-05-26 17:43:00,2.002,2.002,2.00182,2.00193,33000000.0
2008-05-26 17:44:00,2.00206,2.00212,2.00192,2.00205,46000000.0
2008-05-26 17:45:00,2.00191,2.0022,2.00114,2.0022,49000000.0
2008-05-26 17:46:00,2.00194,2.002,2.00187,2.00192,56000000.0
2008-05-26 17:47:00,2.00185,2.00189,2.00162,2.00166,65000000.0
2008-05-26 17:48:00,2.00169,2.0017,2.00158,2.0017,61000000.0
2008-05-26 17:49:00,2.00171,2.00188,2.00167,2.00168,72000000.0
2008-05-26 17:50:00,2.00178,2.00179,2.00164,2.00168,53000000.0
2008-05-26 17:51:00,2.00166,2.0017,2.00158,2.00168,54000000.0
2008-05-26 17:52:00,2.00179,2.00183,2.00175,2.00175,51000000.0
2008-05-26 17:53:00,2.00168,2.00168,2.00159,2.00164,42000000.0
2008-05-26 17:54:00,2.00136,2.00136,2.00117,2.00123,32000000.0
2008-05-26 17:55:00,2.00117,2.00118,2.00096,2.00104,32000000.0
2008-05-26 17:56:00,2.00105,2.00127,2.00105,2.00127,47000000.0
2008-05-26 17:57:00,2.0013,2.00144,2.00127,2.00142,34000000.0
2008-05-26 17:58:00,2.00145,2.00157,2.00145,2.00152,44000000.0
2008-05-26 17:59:00,2.00151,2.00158,2.00151,2.00157,39000000.0
2008-05-26 18:00:00,2.00158,2.00158,2.00152,2.00157,32000000.0
2008-05-26 18:01:00,2.00156,2.00159,2.00152,2.00157,52000000.0
2008-05-26 18:02:00,2.00163,2.00169,2.0016,2.0016,30000000.0
2008-05-26 18:03:00,2.00151,2.00152,2.0014,2.00147,38000000.0
2008-05-26 18:04:00,2.00149,2.00154,2.00146,2.00147,38000000.0
2008-05-26 18:05:00,2.00148,2.00162,2.00148,2.00162,36000000.0
2008-05-26 18:06:00,2.00221,2.00242,2.00205,2.00205,32000000.0
2008-05-26 18:07:00,2.00166,2.00172,2.00164,2.0017,38000000.0
2008-05-26 18:08:00,2.00169,2.00178,2.00169,2.00175,56000000.0
2008-05-26 18:09:00,2.00178,2.00184,2.0017,2.00177,34000000.0
2008-05-26 18:10:00,2.00176,2.00176,2.00164,2.00171,26000000.0
2008-05-26 18:11:00,2.00173,2.00181,2.00173,2.00176,34000000.0
2008-05-26 18:12:00,2.00174,2.00177,2.00168,2.0017,24000000.0
2008-05-26 18:13:00,2.00185,2.0019,2.00185,2.00188,30000000.0
2008-05-26 18:14:00,2.00159,2.00159,2.00146,2.0015,22000000.0
2008-05-26 18:15:00,2.00157,2.0016,2.00155,2.0016,21000000.0
2008-05-26 18:16:00,2.00169,2.00183,2.00164,2.00172,66000000.0
2008-05-26 18:17:00,2.00172,2.00179,2.00163,2.00174,60000000.0
2008-05-26 18:18:00,2.00218,2.00218,2.00164,2.00177,33000000.0
2008-05-26 18:19:00,2.00192,2.00198,2.00152,2.00153,46000000.0
2008-05-26 18:20:00,2.00145,2.00148,2.00133,2.00139,61000000.0
2008-05-26 18:21:00,2.0024,2.0026,2.0024,2.0026,37000000.0
2008-05-26 18:22:00,2.00265,2.00268,2.00253,2.00261,49000000.0
2008-05-26 18:23:00,2.00257,2.00263,2.00242,2.00255,34000000.0
2008-05-26 18:24:00,2.00231,2.00233,2.00167,2.00167,47000000.0
2008-05-26 18:25:00,2.0018,2.00219,2.00176,2.00219,31000000.0
2008-05-26 18:26:00,2.00232,2.00232,2.00172,2.00172,43000000.0
2008-05-26 18:27:00,2.00218,2.00218,2.00181,2.00193,35000000.0
2008-05-26 18:28:00,2.00213,2.0032,2.00213,2.00286,18000000.0
2008-05-26 18:29:00,2.00262,2.00266,2.00257,2.00257,24000000.0
2008-05-26 18:30:00,2.00263,2.0027,2.0026,2.00267,32000000.0
2008-05-26 18:31:00,2.00271,2.00288,2.00269,2.00288,46000000.0
2008-05-26 18:32:00,2.00282,2.00289,2.00259,2.00289,55000000.0
2008-05-26 18:33:00,2.0029,2.00294,2.00279,2.00291,29000000.0
2008-05-26 18:34:00,2.00285,2.00288,2.00274,2.0028,32000000.0
2008-05-26 18:35:00,2.00278,2.00278,2.00258,2.00272,47000000.0
2008-05-26 18:36:00,2.00255,2.0027,2.00203,2.00203,65000000.0
2008-05-26 18:37:00,2.00179,2.00191,2.00172,2.00184,63000000.0
2008-05-26 18:38:00,2.0025,2.0025,2.00152,2.00152,61000000.0
2008-05-26 18:39:00,2.00175,2.00175,2.00124,2.00124,37000000.0
2008-05-26 18:40:00,2.00156,2.00175,2.00146,2.00172,52000000.0
2008-05-26 18:41:00,2.00193,2.00208,2.00178,2.00208,68000000.0
2008-05-26 18:42:00,2.00179,2.00179,2.00163,2.00169,40000000.0
2008-05-26 18:43:00,2.00159,2.00161,2.00146,2.00146,39000000.0
2008-05-26 18:44:00,2.00134,2.00134,2.00127,2.00133,33000000.0
2008-05-26 18:45:00,2.00128,2.00135,2.0012,2.00128,57000000.0
2008-05-26 18:46:00,2.00114,2.0013,2.00111,2.00129,61000000.0
2008-05-26 18:47:00,2.00097,2.00098,2.00095,2.00095,41000000.0
2008-05-26 18:48:00,2.00121,2.00121,2.00088,2.00096,26000000.0
2008-05-26 18:49:00,2.00094,2.00094,2.00075,2.00087,31000000.0
2008-05-26 18:50:00,2.00079,2.00087,2.0007,2.00087,37000000.0
2008-05-26 18:51:00,2.00074,2.00074,2.0002,2.0002,17000000.0
2008-05-26 18:52:00,2.00012,2.00033,2.00009,2.00033,33000000.0
2008-05-26 18:53:00,2.00038,2.00058,2.00011,2.00058,31000000.0
2008-05-26 18:54:00,2.00071,2.00149,2.00071,2.00149,11000000.0
2008-05-26 18:55:00,2.00127,2.00127,2.00085,2.00086,22000000.0
2008-05-26 18:56:00,2.00075,2.00093,2.00073,2.00087,16000000.0
2008-05-26 18:57:00,2.00088,2.00114,2.00088,2.00114,15000000.0
2008-05-26 18:58:00,2.00114,2.00114,2.00075,2.00077,19000000.0
2008-05-26 18:59:00,2.00085,2.001,2.00085,2.001,26000000.0
2008-05-26 19:00:00,2.00097,2.00097,2.00077,2.00077,12000000.0
2008-05-26 19:01:00,2.00097,2.00097,2.00034,2.00034,18000000.0
2008-05-26 19:02:00,2.00026,2.00026,2.00005,2.00011,23000000.0
2008-05-26 19:03:00,2.00033,2.00075,2.00016,2.00072,21000000.0
2008-05-26 19:04:00,1.99989,2.0002,1.99989,2.0002,55000000.0
2008-05-26 19:05:00,2.001,2.001,2.00026,2.00061,42000000.0
2008-05-26 19:06:00,2.00014,2.00027,1.99996,2.00008,63000000.0
2008-05-26 19:07:00,1.99998,2.00006,1.99994,2.00005,39000000.0
2008-05-26 19:08:00,2.00006,2.00017,2.00006,2.00014,32000000.0
2008-05-26 19:09:00,2.00027,2.00027,1.99999,2.00022,56000000.0
2008-05-26 19:10:00,2.00089,2.00089,2.00023,2.00044,27000000.0
2008-05-26 19:11:00,2.0002,2.0007,2.0002,2.00052,36000000.0
2008-05-26 19:12:00,2.00102,2.00102,2.00029,2.00067,25000000.0
2008-05-26 19:13:00,2.00014,2.00021,2.00013,2.00018,23000000.0
2008-05-26 19:14:00,2.00086,2.00086,1.9999,1.9999,37000000.0
2008-05-26 19:15:00,2.00007,2.00056,2.00007,2.00023,17000000.0
2008-05-26 19:16:00,2.00058,2.00058,1.99985,2.00024,23000000.0
2008-05-26 19:17:00,2.0007,2.0008,2.0007,2.0008,30000000.0
2008-05-26 19:18:00,2.00018,2.0002,2.00014,2.00016,30000000.0
2008-05-26 19:19:00,2.00002,2.00019,2.00001,2.00002,36000000.0
2008-05-26 19:20:00,1.99997,1.99999,1.9999,1.99992,23000000.0
2008-05-26 19:21:00,2.0002,2.0002,2.00015,2.00018,21000000.0
2008-05-26 19:22:00,1.99989,2.00014,1.99986,2.00008,25000000.0
2008-05-26 19:23:00,2.00011,2.00011,1.99956,1.99988,12000000.0
2008-05-26 19:24:00,1.99987,1.99987,1.99951,1.99951,39000000.0
2008-05-26 19:25:00,1.9995,2.00029,1.9995,2.00029,49000000.0
2008-05-26 19:26:00,2.00144,2.00144,2.00028,2.00052,48000000.0
2008-05-26 19:27:00,2.0014,2.0014,2.0011,2.0011,40000000.0
2008-05-26 19:28:00,2.00074,2.00115,2.00045,2.00045,40000000.0
2008-05-26 19:29:00,2.00047,2.00087,2.00042,2.00042,28000000.0
2008-05-26 19:30:00,2.00052,2.0008,2.00043,2.00047,32000000.0
2008-05-26 19:32:00,2.00068,2.00079,2.00059,2.0007,31000000.0
2008-05-26 19:33:00,2.0008,2.00086,2.00076,2.00086,14000000.0
2008-05-26 19:34:00,2.00093,2.00102,2.00072,2.00102,49000000.0
2008-05-26 19:35:00,2.00093,2.00094,2.00077,2.00079,28000000.0
2008-05-26 19:36:00,2.00068,2.00073,2.00065,2.00067,16000000.0
2008-05-26 19:37:00,2.00074,2.00081,2.00063,2.00073,26000000.0
2008-05-26 19:38:00,2.00137,2.00137,2.00078,2.00078,18000000.0
2008-05-26 19:39:00,2.00059,2.00059,2.00033,2.00049,13000000.0
2008-05-26 19:40:00,2.00044,2.00055,2.00036,2.00051,16000000.0
2008-05-26 19:41:00,2.00052,2.00057,2.00045,2.00057,17000000.0
2008-05-26 19:42:00,2.00072,2.0009,2.0007,2.00087,19000000.0
2008-05-26 19:43:00,2.00058,2.00065,2.00056,2.0006,21000000.0
2008-05-26 19:44:00,2.00093,2.00106,2.00085,2.00106,21000000.0
2008-05-26 19:45:00,2.00059,2.00073,2.00045,2.00052,33000000.0
2008-05-26 19:46:00,2.00044,2.001,2.00044,2.001,18000000.0
2008-05-26 19:47:00,2.00108,2.00108,2.00096,2.00098,22000000.0
2008-05-26 19:48:00,2.00124,2.00124,2.00066,2.00066,18000000.0
2008-05-26 19:49:00,2.00078,2.0008,2.00075,2.0008,27000000.0
2008-05-26 19:50:00,2.00097,2.00104,2.00084,2.00085,23000000.0
2008-05-26 19:51:00,2.00091,2.00091,2.00074,2.00075,25000000.0
2008-05-26 19:52:00,2.00103,2.00103,2.00085,2.00085,15000000.0
2008-05-26 19:53:00,2.0007,2.0007,2.00061,2.00063,21000000.0
2008-05-26 19:54:00,2.00082,2.00082,2.00057,2.00057,9000000.0
2008-05-26 19:56:00,2.0007,2.0007,2.00065,2.0007,20000000.0
2008-05-26 19:57:00,2.001,2.001,2.00095,2.001,12000000.0
2008-05-26 19:58:00,2.00068,2.00087,2.00068,2.00087,13000000.0
2008-05-26 19:59:00,2.00088,2.00088,2.00074,2.00077,31000000.0
2008-05-26 20:00:00,2.00093,2.001,2.0009,2.00097,23000000.0
2008-05-26 20:02:00,2.00088,2.00088,2.00034,2.00046,20000000.0
2008-05-26 20:03:00,2.00034,2.00041,2.00034,2.00041,18000000.0
2008-05-26 20:04:00,2.00068,2.00086,2.00058,2.00064,27000000.0
2008-05-26 20:05:00,2.0013,2.0016,2.0013,2.0016,13000000.0
2008-05-26 20:06:00,2.00057,2.00058,2.00045,2.00055,13000000.0
2008-05-26 20:07:00,2.00104,2.00104,2.00059,2.00059,29000000.0
2008-05-26 20:08:00,2.00059,2.00098,2.00056,2.00098,15000000.0
2008-05-26 20:09:00,2.00103,2.00111,2.00102,2.00108,17000000.0
2008-05-26 20:10:00,2.00141,2.00141,2.00086,2.00088,20000000.0
2008-05-26 20:11:00,2.00063,2.00075,2.00053,2.00073,10000000.0
2008-05-26 20:12:00,2.00095,2.001,2.00093,2.00095,15000000.0
2008-05-26 20:14:00,2.00082,2.00086,2.00069,2.00069,15000000.0
2008-05-26 20:15:00,2.00095,2.00121,2.00095,2.00103,10000000.0
2008-05-26 20:16:00,2.00106,2.00121,2.00103,2.00112,22000000.0
2008-05-26 20:17:00,2.00123,2.00133,2.00114,2.00133,17000000.0
2008-05-26 20:18:00,2.0014,2.0014,2.0011,2.0011,24000000.0
2008-05-26 20:19:00,2.00079,2.00096,2.00079,2.00091,9000000.0
2008-05-26 20:20:00,2.00134,2.00148,2.00127,2.00148,14000000.0
2008-05-26 20:21:00,2.00178,2.00178,2.0011,2.00142,7000000.0
2008-05-26 20:22:00,2.00171,2.00201,2.00171,2.00201,12000000.0
2008-05-26 20:23:00,2.00196,2.002,2.00195,2.00196,8000000.0
2008-05-26 20:24:00,2.00173,2.00186,2.00153,2.00153,15000000.0
2008-05-26 20:25:00,2.00135,2.0014,2.00116,2.00116,16000000.0
2008-05-26 20:26:00,2.00114,2.00128,2.00111,2.00117,22000000.0
2008-05-26 20:27:00,2.00132,2.00147,2.0013,2.00144,11000000.0
2008-05-26 20:28:00,2.00161,2.00161,2.00151,2.00158,7000000.0
2008-05-26 20:29:00,2.00145,2.0017,2.00143,2.00149,20000000.0
2008-05-26 20:30:00,2.00165,2.00186,2.0016,2.00179,27000000.0
2008-05-26 20:31:00,2.00175,2.00175,2.00118,2.00118,17000000.0
2008-05-26 20:32:00,2.00143,2.00158,2.00143,2.00153,20000000.0
2008-05-26 20:34:00,2.00157,2.0016,2.0015,2.00152,28000000.0
2008-05-26 20:35:00,2.00135,2.0014,2.0013,2.00133,23000000.0
2008-05-26 20:36:00,2.00179,2.00179,2.00172,2.00175,11000000.0
2008-05-26 20:37:00,2.00183,2.00197,2.00183,2.00187,7000000.0
2008-05-26 20:38:00,2.00183,2.0025,2.00183,2.0025,10000000.0
2008-05-26 20:39:00,2.00256,2.00256,2.00234,2.00234,9000000.0
2008-05-26 20:40:00,2.00255,2.00255,2.0025,2.00255,7000000.0
2008-05-26 20:41:00,2.00251,2.00251,2.00165,2.00165,8000000.0
2008-05-26 20:42:00,2.00143,2.00147,2.00119,2.00119,15000000.0
2008-05-26 20:43:00,2.00164,2.00219,2.00164,2.00184,12000000.0
2008-05-26 20:44:00,2.0015,2.00249,2.0015,2.00249,7000000.0
2008-05-26 20:45:00,2.00252,2.00252,2.0023,2.00237,12000000.0
2008-05-26 20:46:00,2.00257,2.00261,2.0025,2.00252,9000000.0
2008-05-26 20:48:00,2.00245,2.0025,2.00224,2.00224,11000000.0
2008-05-26 20:49:00,2.00232,2.00237,2.00229,2.00234,18000000.0
2008-05-26 20:50:00,2.00235,2.00251,2.00235,2.00251,7000000.0
2008-05-26 20:51:00,2.00267,2.00267,2.00249,2.00251,18000000.0
2008-05-26 20:52:00,2.00238,2.00244,2.00236,2.00243,15000000.0
2008-05-26 20:53:00,2.00242,2.00242,2.00234,2.00235,8000000.0
2008-05-26 20:54:00,2.00223,2.00228,2.00183,2.00183,10000000.0
2008-05-26 20:55:00,2.00155,2.00157,2.0015,2.00156,8000000.0
2008-05-26 20:56:00,2.00165,2.00167,2.00152,2.00167,8000000.0
2008-05-26 20:57:00,2.00182,2.00196,2.00179,2.00196,18000000.0
2008-05-26 20:58:00,2.00189,2.0019,2.0018,2.00188,14000000.0
2008-05-26 20:59:00,2.00195,2.00202,2.00195,2.00199,8000000.0
2008-05-26 21:00:00,2.00186,2.00198,2.00186,2.00198,11000000.0
2008-05-26 21:01:00,2.00187,2.00195,2.00185,2.00195,16000000.0
2008-05-26 21:02:00,2.00183,2.00209,2.00163,2.00163,10000000.0
2008-05-26 21:03:00,2.00189,2.00199,2.00189,2.00192,13000000.0
2008-05-26 21:04:00,2.00198,2.00244,2.00198,2.00241,8000000.0
2008-05-26 21:05:00,2.00245,2.00245,2.00223,2.00225,11000000.0
2008-05-26 21:06:00,2.0025,2.00255,2.0025,2.00255,8000000.0
2008-05-26 21:07:00,2.00246,2.0026,2.00246,2.0026,7000000.0
2008-05-26 21:08:00,2.0026,2.0026,2.00246,2.00246,11000000.0
2008-05-26 21:09:00,2.00246,2.00266,2.00246,2.00264,9000000.0
2008-05-26 21:10:00,2.0029,2.0029,2.00275,2.0028,9000000.0
2008-05-26 21:11:00,2.0032,2.0032,2.0032,2.0032,5000000.0
2008-05-26 21:12:00,2.00275,2.00275,2.00259,2.00261,5000000.0
2008-05-26 21:13:00,2.0036,2.0036,2.0036,2.0036,8000000.0
2008-05-26 21:14:00,2.00275,2.00293,2.00275,2.0029,8000000.0
2008-05-26 21:15:00,2.00295,2.00299,2.00289,2.00289,11000000.0
2008-05-26 21:16:00,2.00302,2.00302,2.00278,2.00278,9000000.0
2008-05-26 21:17:00,2.00291,2.00295,2.00278,2.00288,7000000.0
2008-05-26 21:18:00,2.00259,2.00301,2.00245,2.00301,7000000.0
2008-05-26 21:19:00,2.00222,2.0029,2.00222,2.00264,7000000.0
2008-05-26 21:20:00,2.00308,2.0031,2.00305,2.0031,12000000.0
2008-05-26 21:21:00,2.00272,2.00278,2.00258,2.00277,8000000.0
2008-05-26 21:22:00,2.00283,2.00287,2.00283,2.00283,7000000.0
2008-05-26 21:23:00,2.00285,2.00299,2.00268,2.00284,10000000.0
2008-05-26 21:24:00,2.00284,2.00285,2.00271,2.00271,8000000.0
2008-05-26 21:25:00,2.00267,2.00267,2.0026,2.00264,9000000.0
2008-05-26 21:26:00,2.00283,2.00283,2.00257,2.00257,17000000.0
2008-05-26 21:27:00,2.00244,2.00244,2.00219,2.00236,31000000.0
2008-05-26 21:28:00,2.00235,2.00237,2.00225,2.00231,20000000.0
2008-05-26 21:29:00,2.00231,2.003,2.00231,2.003,11000000.0
2008-05-26 21:30:00,2.00299,2.00299,2.00286,2.00286,9000000.0
2008-05-26 21:31:00,2.00242,2.00289,2.00242,2.00289,7000000.0
2008-05-26 21:32:00,2.00301,2.00305,2.00295,2.00303,8000000.0
2008-05-26 21:33:00,2.00312,2.00323,2.0031,2.00323,7000000.0
2008-05-26 21:34:00,2.00355,2.0036,2.00355,2.0036,10000000.0
2008-05-26 21:35:00,2.00328,2.00346,2.00326,2.00346,11000000.0
2008-05-26 21:36:00,2.00344,2.00344,2.00319,2.00319,11000000.0
2008-05-26 21:37:00,2.0039,2.0039,2.0039,2.0039,26000000.0
2008-05-26 21:38:00,2.0034,2.0034,2.0031,2.00317,26000000.0
2008-05-26 21:39:00,2.00265,2.00275,2.00263,2.00273,18000000.0
2008-05-26 21:40:00,2.00315,2.0034,2.00315,2.00336,12000000.0
2008-05-26 21:41:00,2.00347,2.00347,2.00323,2.00326,13000000.0
2008-05-26 21:42:00,2.00325,2.00339,2.00325,2.00337,7000000.0
2008-05-26 21:44:00,2.00357,2.00395,2.00333,2.00368,18000000.0
2008-05-26 21:45:00,2.00336,2.00343,2.00335,2.00335,10000000.0
2008-05-26 21:46:00,2.00352,2.0036,2.00352,2.0036,15000000.0
2008-05-26 21:47:00,2.0041,2.0041,2.0041,2.0041,7000000.0
2008-05-26 21:48:00,2.00328,2.0037,2.00328,2.0037,7000000.0
2008-05-26 21:49:00,2.00412,2.00465,2.00398,2.00465,8000000.0
2008-05-26 21:50:00,2.00382,2.00385,2.0038,2.0038,10000000.0
2008-05-26 21:51:00,2.00429,2.00429,2.00356,2.00356,8000000.0
2008-05-26 21:52:00,2.00486,2.00489,2.00478,2.00483,10000000.0
2008-05-26 21:53:00,2.00452,2.00452,2.00312,2.00312,8000000.0
2008-05-26 21:54:00,2.00335,2.00342,2.00334,2.00342,9000000.0
2008-05-26 21:55:00,2.0041,2.0041,2.0041,2.0041,7000000.0
2008-05-26 21:56:00,2.00335,2.00358,2.00316,2.00356,7000000.0
2008-05-26 21:58:00,2.00335,2.00338,2.00319,2.00319,16000000.0
2008-05-26 22:00:00,2.00334,2.00348,2.00297,2.00297,12000000.0
2008-05-26 22:02:00,2.00312,2.00312,2.00275,2.00275,11000000.0
2008-05-26 22:03:00,2.00277,2.0029,2.00246,2.0029,33000000.0
2008-05-26 22:04:00,2.00312,2.00318,2.00293,2.00293,11000000.0
2008-05-26 22:05:00,2.00298,2.00299,2.00295,2.00295,16000000.0
2008-05-26 22:06:00,2.00295,2.00298,2.00295,2.00297,8000000.0
2008-05-26 22:08:00,2.00288,2.00288,2.00275,2.00275,30000000.0
2008-05-26 22:09:00,2.00266,2.00291,2.00266,2.00291,13000000.0
2008-05-26 22:10:00,2.00302,2.00302,2.00302,2.00302,1000000.0
2008-05-26 22:12:00,2.00292,2.00298,2.00292,2.00297,15000000.0
2008-05-26 22:13:00,2.00272,2.00334,2.00272,2.00334,10000000.0
2008-05-26 22:14:00,2.00295,2.00298,2.00295,2.00295,13000000.0
2008-05-26 22:16:00,2.00307,2.0031,2.003,2.00307,8000000.0
2008-05-26 22:17:00,2.00288,2.00308,2.00252,2.00252,16000000.0
2008-05-26 22:18:00,2.00268,2.00268,2.00225,2.00225,9000000.0
2008-05-26 22:19:00,2.00231,2.00239,2.00222,2.00222,9000000.0
2008-05-26 22:20:00,2.00218,2.00256,2.00187,2.00256,7000000.0
2008-05-26 22:21:00,2.00218,2.00265,2.00218,2.00255,11000000.0
2008-05-26 22:22:00,2.00288,2.00288,2.00283,2.00288,11000000.0
2008-05-26 22:23:00,2.00255,2.00261,2.00254,2.00261,15000000.0
2008-05-26 22:24:00,2.00265,2.00277,2.0026,2.0026,10000000.0
2008-05-26 22:25:00,2.0036,2.0036,2.0036,2.0036,8000000.0
2008-05-26 22:26:00,2.00295,2.00298,2.00295,2.00297,8000000.0
2008-05-26 22:27:00,2.0026,2.00261,2.00257,2.00258,10000000.0
2008-05-26 22:28:00,2.00245,2.00254,2.00232,2.00232,10000000.0
2008-05-26 22:29:00,2.00222,2.00232,2.00222,2.00232,7000000.0
2008-05-26 22:30:00,2.00262,2.00268,2.0026,2.00262,11000000.0
2008-05-26 22:31:00,2.0033,2.0033,2.0028,2.0028,7000000.0
2008-05-26 22:32:00,2.00254,2.00255,2.00233,2.00241,7000000.0
2008-05-26 22:34:00,2.0028,2.00287,2.00262,2.00285,47000000.0
2008-05-26 22:35:00,2.00235,2.00267,2.00235,2.00266,27000000.0
2008-05-26 22:36:00,2.0029,2.0029,2.00222,2.00229,26000000.0
2008-05-26 22:37:00,2.00286,2.00286,2.00275,2.00277,28000000.0
2008-05-26 22:38:00,2.00245,2.00248,2.00245,2.00245,15000000.0
2008-05-26 22:39:00,2.0028,2.00295,2.0028,2.00287,11000000.0
2008-05-26 22:40:00,2.00294,2.00295,2.00281,2.00293,9000000.0
2008-05-26 22:41:00,2.00299,2.00307,2.00299,2.003,16000000.0
2008-05-26 22:42:00,2.00279,2.00279,2.00229,2.00229,9000000.0
2008-05-26 22:43:00,2.00222,2.0023,2.00222,2.0023,11000000.0
2008-05-26 22:44:00,2.00222,2.00317,2.00222,2.00317,8000000.0
2008-05-26 22:46:00,2.00315,2.0033,2.00315,2.00318,9000000.0
2008-05-26 22:47:00,2.00325,2.00325,2.00287,2.0029,16000000.0
2008-05-26 22:48:00,2.00246,2.00247,2.00224,2.00244,11000000.0
2008-05-26 22:49:00,2.00216,2.00251,2.00204,2.00204,12000000.0
2008-05-26 22:50:00,2.00193,2.0023,2.00193,2.0023,16000000.0
2008-05-26 22:51:00,2.00297,2.00308,2.00282,2.00282,10000000.0
2008-05-26 22:52:00,2.00281,2.00304,2.00281,2.00288,10000000.0
2008-05-26 22:53:00,2.00279,2.00282,2.00272,2.00282,8000000.0
2008-05-26 22:54:00,2.0033,2.0033,2.0033,2.0033,1000000.0
2008-05-26 22:55:00,2.00292,2.00318,2.00292,2.00314,9000000.0
2008-05-26 22:56:00,2.00319,2.00319,2.00275,2.00275,8000000.0
2008-05-26 22:57:00,2.00257,2.00281,2.00219,2.00281,7000000.0
2008-05-26 22:58:00,2.003,2.003,2.00267,2.00277,7000000.0
2008-05-26 22:59:00,2.00256,2.00256,2.00237,2.00237,9000000.0
2008-05-26 23:00:00,2.00232,2.00236,2.0023,2.00234,12000000.0
2008-05-26 23:02:00,2.0018,2.0018,2.00177,2.00177,2000000.0
2008-05-26 23:04:00,2.00253,2.00265,2.00121,2.00121,3000000.0
2008-05-26 23:05:00,2.00254,2.00254,2.00239,2.00239,11000000.0
2008-05-26 23:06:00,2.00214,2.00267,2.00214,2.00256,8000000.0
2008-05-26 23:07:00,2.00251,2.00281,2.00251,2.00281,8000000.0
2008-05-26 23:08:00,2.00276,2.00286,2.00276,2.00286,15000000.0
2008-05-26 23:09:00,2.00278,2.00278,2.00262,2.00273,7000000.0
2008-05-26 23:10:00,2.00315,2.00315,2.00282,2.00292,8000000.0
2008-05-26 23:11:00,2.00296,2.00296,2.00288,2.00288,7000000.0
2008-05-26 23:12:00,2.00325,2.0033,2.00308,2.00325,8000000.0
2008-05-26 23:13:00,2.00319,2.00319,2.00279,2.00279,7000000.0
2008-05-26 23:14:00,2.00334,2.00334,2.00294,2.00302,9000000.0
2008-05-26 23:15:00,2.00317,2.00317,2.00311,2.00311,8000000.0
2008-05-26 23:16:00,2.00317,2.00323,2.00317,2.0032,9000000.0
2008-05-26 23:17:00,2.00273,2.00312,2.00273,2.00283,11000000.0
2008-05-26 23:18:00,2.00326,2.00338,2.00321,2.00325,9000000.0
2008-05-26 23:20:00,2.00291,2.00329,2.00275,2.00329,8000000.0
2008-05-26 23:21:00,2.0035,2.00358,2.00343,2.00358,7000000.0
2008-05-26 23:22:00,2.00351,2.00363,2.00347,2.00347,7000000.0
2008-05-26 23:23:00,2.00341,2.00341,2.00287,2.00287,7000000.0
2008-05-26 23:24:00,2.00337,2.00347,2.00335,2.00337,9000000.0
2008-05-26 23:26:00,2.0029,2.00312,2.0029,2.00293,7000000.0
2008-05-26 23:27:00,2.00305,2.00342,2.00305,2.00342,8000000.0
2008-05-26 23:28:00,2.00323,2.00325,2.00314,2.00314,8000000.0
2008-05-26 23:29:00,2.0031,2.0031,2.00285,2.00286,25000000.0
2008-05-26 23:30:00,2.00292,2.00299,2.00292,2.00299,16000000.0
2008-05-26 23:31:00,2.00325,2.00327,2.0032,2.00325,14000000.0
2008-05-26 23:32:00,2.00293,2.00293,2.00262,2.00262,9000000.0
2008-05-26 23:33:00,2.00265,2.00266,2.0026,2.0026,8000000.0
2008-05-26 23:34:00,2.00275,2.00278,2.00272,2.00275,9000000.0
2008-05-26 23:35:00,2.00264,2.00264,2.00252,2.00253,12000000.0
2008-05-26 23:36:00,2.00276,2.00296,2.00264,2.00296,9000000.0
2008-05-26 23:37:00,2.00347,2.0036,2.00347,2.00357,8000000.0
2008-05-26 23:38:00,2.00328,2.00328,2.00325,2.00328,7000000.0
2008-05-26 23:39:00,2.00285,2.00303,2.00272,2.00292,11000000.0
2008-05-26 23:40:00,2.00308,2.00328,2.00291,2.00292,21000000.0
2008-05-26 23:42:00,2.00311,2.00311,2.00298,2.003,19000000.0
2008-05-26 23:44:00,2.00313,2.00384,2.00313,2.00384,8000000.0
2008-05-26 23:45:00,2.00381,2.00386,2.00356,2.00386,7000000.0
2008-05-26 23:46:00,2.00385,2.00385,2.00351,2.00356,8000000.0
2008-05-26 23:47:00,2.00342,2.00375,2.00342,2.00375,11000000.0
2008-05-26 23:48:00,2.00416,2.00442,2.00416,2.00442,8000000.0
2008-05-26 23:49:00,2.00399,2.00402,2.00374,2.00374,9000000.0
2008-05-26 23:50:00,2.00412,2.0043,2.0041,2.0041,8000000.0
2008-05-26 23:51:00,2.0036,2.00363,2.0036,2.00363,10000000.0
2008-05-26 23:52:00,2.00413,2.00413,2.00412,2.00413,7000000.0
2008-05-26 23:53:00,2.00372,2.00425,2.00372,2.00425,10000000.0
2008-05-26 23:54:00,2.00407,2.00453,2.00407,2.00433,7000000.0
2008-05-26 23:56:00,2.00412,2.00446,2.0039,2.0039,12000000.0
2008-05-26 23:57:00,2.0037,2.00432,2.0037,2.00421,25000000.0
2008-05-26 23:58:00,2.00404,2.00404,2.00384,2.00384,8000000.0
2008-05-26 23:59:00,2.0041,2.00429,2.00394,2.00429,18000000.0
2008-05-27 00:00:00,2.00442,2.00455,2.00426,2.00426,7000000.0
2008-05-27 00:01:00,2.00428,2.00476,2.00416,2.00476,8000000.0
2008-05-27 00:02:00,2.00507,2.00507,2.00368,2.00377,9000000.0
2008-05-27 00:03:00,2.00393,2.00423,2.00393,2.00423,12000000.0
2008-05-27 00:04:00,2.00448,2.00469,2.00448,2.00469,10000000.0
2008-05-27 00:05:00,2.00518,2.00523,2.00488,2.00518,9000000.0
2008-05-27 00:06:00,2.00519,2.00519,2.00505,2.00514,8000000.0
2008-05-27 00:07:00,2.00495,2.00504,2.00466,2.00486,9000000.0
2008-05-27 00:08:00,2.0046,2.00463,2.00446,2.00446,8000000.0
2008-05-27 00:09:00,2.00448,2.00471,2.00448,2.00465,6000000.0
2008-05-27 00:10:00,2.00459,2.00459,2.00448,2.00449,23000000.0
2008-05-27 00:11:00,2.00488,2.00496,2.00463,2.00474,11000000.0
2008-05-27 00:12:00,2.0047,2.00475,2.00439,2.00451,9000000.0
2008-05-27 00:13:00,2.00423,2.00442,2.00418,2.00421,8000000.0
2008-05-27 00:14:00,2.00424,2.00442,2.00424,2.00425,7000000.0
2008-05-27 00:15:00,2.00411,2.00426,2.00411,2.00419,7000000.0
2008-05-27 00:16:00,2.00409,2.0042,2.00409,2.0042,9000000.0
2008-05-27 00:18:00,2.00422,2.00423,2.00418,2.00418,8000000.0
2008-05-27 00:20:00,2.0042,2.00456,2.00392,2.0045,10000000.0
2008-05-27 00:21:00,2.00462,2.00462,2.00394,2.00433,8000000.0
2008-05-27 00:22:00,2.00425,2.00438,2.00422,2.00422,8000000.0
2008-05-27 00:23:00,2.00441,2.00463,2.00441,2.00447,7000000.0
2008-05-27 00:24:00,2.00429,2.00448,2.00423,2.00448,8000000.0
2008-05-27 00:25:00,2.00454,2.00454,2.00445,2.00445,11000000.0
2008-05-27 00:26:00,2.00468,2.00477,2.00447,2.00477,7000000.0
2008-05-27 00:27:00,2.00337,2.00337,2.00335,2.00335,10000000.0
2008-05-27 00:28:00,2.0045,2.00471,2.00447,2.00447,8000000.0
2008-05-27 00:29:00,2.00431,2.00461,2.00431,2.00437,10000000.0
2008-05-27 00:30:00,2.00442,2.00484,2.00442,2.00484,8000000.0
2008-05-27 00:31:00,2.00497,2.00497,2.0049,2.0049,7000000.0
2008-05-27 00:32:00,2.00488,2.00488,2.00452,2.00462,7000000.0
2008-05-27 00:33:00,2.0047,2.00486,2.0047,2.00485,9000000.0
2008-05-27 00:34:00,2.00435,2.00481,2.00421,2.00447,23000000.0
2008-05-27 00:35:00,2.00492,2.00503,2.00492,2.00496,7000000.0
2008-05-27 00:36:00,2.00491,2.00499,2.00481,2.00499,9000000.0
2008-05-27 00:37:00,2.00262,2.00478,2.00262,2.00448,8000000.0
2008-05-27 00:38:00,2.00489,2.00494,2.00476,2.00483,7000000.0
2008-05-27 00:39:00,2.00442,2.00445,2.0044,2.00445,7000000.0
2008-05-27 00:40:00,2.00472,2.00495,2.00472,2.00488,7000000.0
2008-05-27 00:41:00,2.00456,2.00465,2.00414,2.00463,10000000.0
2008-05-27 00:42:00,2.00491,2.0051,2.00488,2.0051,8000000.0
2008-05-27 00:43:00,2.0047,2.0047,2.00412,2.00418,9000000.0
2008-05-27 00:44:00,2.00447,2.0045,2.00392,2.00437,11000000.0
2008-05-27 00:46:00,2.0045,2.0045,2.0044,2.00445,10000000.0
2008-05-27 00:47:00,2.00477,2.00488,2.00476,2.00488,7000000.0
2008-05-27 00:48:00,2.00513,2.00513,2.0049,2.00495,8000000.0
2008-05-27 00:49:00,2.00516,2.00535,2.00509,2.00534,10000000.0
2008-05-27 00:50:00,2.00524,2.00544,2.00517,2.00519,10000000.0
2008-05-27 00:51:00,2.00508,2.00508,2.00453,2.00469,8000000.0
2008-05-27 00:52:00,2.00507,2.00507,2.00486,2.00486,7000000.0
2008-05-27 00:53:00,2.00501,2.00529,2.00501,2.00524,11000000.0
2008-05-27 00:54:00,2.00545,2.00554,2.00536,2.00554,10000000.0
2008-05-27 00:55:00,2.00557,2.00561,2.00549,2.00557,7000000.0
2008-05-27 00:56:00,2.00544,2.00544,2.00515,2.00537,11000000.0
2008-05-27 00:57:00,2.00516,2.00523,2.00506,2.0052,6000000.0
2008-05-27 00:58:00,2.00539,2.00539,2.00522,2.00522,10000000.0
2008-05-27 00:59:00,2.00524,2.00524,2.00509,2.00518,7000000.0
2008-05-27 01:00:00,2.0054,2.0054,2.00514,2.00514,19000000.0
2008-05-27 01:01:00,2.00482,2.00482,2.0044,2.00445,12000000.0
2008-05-27 01:02:00,2.00404,2.00444,2.00362,2.00444,8000000.0
2008-05-27 01:03:00,2.00406,2.0042,2.00363,2.00388,7000000.0
2008-05-27 01:04:00,2.0044,2.00446,2.00422,2.00422,8000000.0
2008-05-27 01:05:00,2.00416,2.00416,2.00399,2.00405,7000000.0
2008-05-27 01:06:00,2.00438,2.00442,2.00433,2.00441,8000000.0
2008-05-27 01:07:00,2.00436,2.00436,2.00419,2.00423,10000000.0
2008-05-27 01:08:00,2.0039,2.004,2.00375,2.00395,10000000.0
2008-05-27 01:09:00,2.00435,2.00435,2.00414,2.00419,8000000.0
2008-05-27 01:10:00,2.00407,2.0041,2.00383,2.00401,10000000.0
2008-05-27 01:11:00,2.00395,2.00397,2.00375,2.00377,11000000.0
2008-05-27 01:12:00,2.00388,2.00402,2.00388,2.00395,8000000.0
2008-05-27 01:13:00,2.00393,2.00405,2.00391,2.00391,8000000.0
2008-05-27 01:14:00,2.00395,2.00419,2.00395,2.00399,10000000.0
2008-05-27 01:15:00,2.00421,2.00437,2.00405,2.00437,10000000.0
2008-05-27 01:16:00,2.00441,2.00457,2.00441,2.00453,8000000.0
2008-05-27 01:17:00,2.00441,2.00441,2.00387,2.00387,11000000.0
2008-05-27 01:18:00,2.0035,2.00371,2.00305,2.00305,8000000.0
2008-05-27 01:19:00,2.00397,2.00397,2.00385,2.00392,11000000.0
2008-05-27 01:20:00,2.00383,2.00391,2.00383,2.00389,13000000.0
2008-05-27 01:21:00,2.0037,2.0037,2.00362,2.0037,7000000.0
2008-05-27 01:22:00,2.00375,2.00392,2.00375,2.00392,7000000.0
2008-05-27 01:23:00,2.00405,2.00409,2.00396,2.00403,8000000.0
2008-05-27 01:24:00,2.00392,2.00406,2.00392,2.00405,7000000.0
2008-05-27 01:25:00,2.00413,2.00421,2.00413,2.00418,9000000.0
2008-05-27 01:26:00,2.00429,2.00452,2.00415,2.00452,14000000.0
2008-05-27 01:27:00,2.0046,2.00466,2.00459,2.00466,15000000.0
2008-05-27 01:28:00,2.0043,2.0044,2.00422,2.0044,9000000.0
2008-05-27 01:29:00,2.00455,2.00462,2.00437,2.00462,10000000.0
2008-05-27 01:30:00,2.00459,2.00459,2.00446,2.00446,10000000.0
2008-05-27 01:31:00,2.00424,2.00424,2.0041,2.00421,10000000.0
2008-05-27 01:32:00,2.00422,2.00422,2.00403,2.00407,18000000.0
2008-05-27 01:33:00,2.00408,2.00419,2.00408,2.00417,20000000.0
2008-05-27 01:34:00,2.00436,2.0045,2.00436,2.00438,16000000.0
2008-05-27 01:35:00,2.00446,2.00446,2.00409,2.00417,8000000.0
2008-05-27 01:36:00,2.00397,2.00399,2.00383,2.00388,9000000.0
2008-05-27 01:37:00,2.00395,2.00399,2.00364,2.00365,7000000.0
2008-05-27 01:38:00,2.0036,2.00394,2.00328,2.00394,12000000.0
2008-05-27 01:39:00,2.00424,2.00424,2.00389,2.00389,12000000.0
2008-05-27 01:40:00,2.00397,2.00414,2.00397,2.00414,7000000.0
2008-05-27 01:41:00,2.0041,2.0041,2.00384,2.00384,11000000.0
2008-05-27 01:42:00,2.00394,2.00402,2.00383,2.00383,7000000.0
2008-05-27 01:43:00,2.00347,2.00347,2.00297,2.00297,8000000.0
2008-05-27 01:44:00,2.00292,2.00372,2.00292,2.00372,7000000.0
2008-05-27 01:45:00,2.00365,2.00365,2.00333,2.00333,7000000.0
2008-05-27 01:46:00,2.00337,2.00345,2.00324,2.0034,7000000.0
2008-05-27 01:47:00,2.00372,2.00372,2.00302,2.00302,14000000.0
2008-05-27 01:48:00,2.00293,2.00368,2.00293,2.00368,7000000.0
2008-05-27 01:49:00,2.0032,2.0032,2.00283,2.00283,8000000.0
2008-05-27 01:50:00,2.00277,2.00287,2.00277,2.00283,10000000.0
2008-05-27 01:51:00,2.00285,2.00293,2.00278,2.00279,16000000.0
2008-05-27 01:52:00,2.00263,2.00267,2.00253,2.00253,13000000.0
2008-05-27 01:53:00,2.0026,2.00314,2.0026,2.00314,7000000.0
2008-05-27 01:54:00,2.00318,2.00318,2.00287,2.00289,9000000.0
2008-05-27 01:55:00,2.00311,2.00328,2.00293,2.00328,12000000.0
2008-05-27 01:56:00,2.00338,2.00342,2.00333,2.00337,17000000.0
2008-05-27 01:57:00,2.00323,2.00323,2.0029,2.0029,13000000.0
2008-05-27 01:58:00,2.00282,2.00305,2.00282,2.00284,10000000.0
2008-05-27 01:59:00,2.00286,2.00286,2.00277,2.00286,8000000.0
2008-05-27 02:00:00,2.00299,2.00318,2.00288,2.00318,11000000.0
2008-05-27 02:01:00,2.00319,2.00358,2.00319,2.00343,8000000.0
2008-05-27 02:02:00,2.00353,2.00354,2.00336,2.00342,9000000.0
2008-05-27 02:04:00,2.00341,2.00365,2.00341,2.00358,9000000.0
2008-05-27 02:05:00,2.00368,2.00381,2.0036,2.00368,10000000.0
2008-05-27 02:06:00,2.00353,2.00371,2.00352,2.0036,8000000.0
2008-05-27 02:07:00,2.00369,2.00384,2.00369,2.00383,8000000.0
2008-05-27 02:08:00,2.00386,2.00432,2.00386,2.00432,10000000.0
2008-05-27 02:09:00,2.00399,2.00416,2.00395,2.00413,7000000.0
2008-05-27 02:10:00,2.00415,2.00415,2.00356,2.00356,8000000.0
2008-05-27 02:11:00,2.00327,2.00327,2.00312,2.00315,8000000.0
2008-05-27 02:12:00,2.00313,2.00313,2.00297,2.00297,7000000.0
2008-05-27 02:13:00,2.00308,2.0031,2.00305,2.00308,7000000.0
2008-05-27 02:14:00,2.00284,2.00327,2.00284,2.00327,7000000.0
2008-05-27 02:15:00,2.00298,2.0031,2.0029,2.0031,8000000.0
2008-05-27 02:16:00,2.00314,2.00318,2.00297,2.00309,9000000.0
2008-05-27 02:17:00,2.00263,2.00277,2.00242,2.00277,9000000.0
2008-05-27 02:18:00,2.00257,2.00284,2.00237,2.0025,11000000.0
2008-05-27 02:19:00,2.0022,2.00225,2.00153,2.00177,11000000.0
2008-05-27 02:20:00,2.00186,2.00231,2.00186,2.00215,9000000.0
2008-05-27 02:21:00,2.00201,2.00239,2.00201,2.00239,7000000.0
2008-05-27 02:22:00,2.0025,2.00326,2.0025,2.00326,8000000.0
2008-05-27 02:23:00,2.00336,2.00339,2.00313,2.00339,10000000.0
2008-05-27 02:24:00,2.0032,2.00333,2.00315,2.0033,8000000.0
2008-05-27 02:25:00,2.00328,2.00328,2.00288,2.00288,11000000.0
2008-05-27 02:26:00,2.0028,2.00285,2.00279,2.0028,7000000.0
2008-05-27 02:27:00,2.00279,2.00279,2.00263,2.00268,9000000.0
2008-05-27 02:28:00,2.00287,2.0031,2.00287,2.0031,7000000.0
2008-05-27 02:29:00,2.00307,2.00344,2.00306,2.00344,7000000.0
2008-05-27 02:30:00,2.00349,2.00349,2.00287,2.00311,10000000.0
2008-05-27 02:31:00,2.0031,2.0031,2.00297,2.00305,8000000.0
2008-05-27 02:32:00,2.00311,2.00318,2.0031,2.00318,7000000.0
2008-05-27 02:33:00,2.00266,2.00296,2.00266,2.00284,8000000.0
2008-05-27 02:34:00,2.00283,2.00286,2.00275,2.00279,7000000.0
2008-05-27 02:35:00,2.00283,2.00296,2.00283,2.00296,11000000.0
2008-05-27 02:36:00,2.00291,2.00293,2.00235,2.00239,7000000.0
2008-05-27 02:37:00,2.00234,2.00238,2.00228,2.00237,7000000.0
2008-05-27 02:38:00,2.00194,2.00241,2.00194,2.00241,7000000.0
2008-05-27 02:39:00,2.00237,2.00251,2.00236,2.00244,8000000.0
2008-05-27 02:40:00,2.00243,2.00243,2.00216,2.00237,7000000.0
2008-05-27 02:41:00,2.0023,2.0023,2.00205,2.00207,8000000.0
2008-05-27 02:42:00,2.00212,2.00225,2.00209,2.00222,8000000.0
2008-05-27 02:43:00,2.00232,2.00232,2.00218,2.0022,9000000.0
2008-05-27 02:44:00,2.00189,2.00189,2.00173,2.00177,7000000.0
2008-05-27 02:45:00,2.00148,2.00207,2.00148,2.00207,8000000.0
2008-05-27 02:46:00,2.002,2.0021,2.00178,2.00179,7000000.0
2008-05-27 02:47:00,2.0019,2.00197,2.00176,2.00197,11000000.0
2008-05-27 02:48:00,2.00198,2.00208,2.00183,2.00208,11000000.0
2008-05-27 02:49:00,2.0016,2.00173,2.00152,2.00161,11000000.0
2008-05-27 02:50:00,2.00175,2.00196,2.00165,2.00165,7000000.0
2008-05-27 02:51:00,2.00174,2.0019,2.00166,2.00166,8000000.0
2008-05-27 02:52:00,2.00145,2.00159,2.00131,2.00131,7000000.0
2008-05-27 02:53:00,2.00098,2.00116,2.00093,2.00093,8000000.0
2008-05-27 02:54:00,2.0007,2.00086,2.00062,2.0007,7000000.0
2008-05-27 02:55:00,2.00046,2.0005,2.00027,2.00035,8000000.0
2008-05-27 02:56:00,2.00072,2.00072,2.00031,2.00031,10000000.0
2008-05-27 02:57:00,2.00051,2.00067,2.00035,2.00067,8000000.0
2008-05-27 02:58:00,2.00077,2.0008,2.00066,2.00077,7000000.0
2008-05-27 02:59:00,2.00043,2.00043,2.00014,2.00031,9000000.0
2008-05-27 03:00:00,2.00038,2.00045,1.99921,1.99921,7000000.0
2008-05-27 03:01:00,1.99938,1.99994,1.99938,1.99985,8000000.0
2008-05-27 03:02:00,1.99889,1.99889,1.9957,1.9957,8000000.0
2008-05-27 03:03:00,1.99666,1.99702,1.99666,1.99701,7000000.0
2008-05-27 03:04:00,1.99739,1.99739,1.99691,1.99691,7000000.0
2008-05-27 03:05:00,1.99674,1.99748,1.99674,1.99739,8000000.0
2008-05-27 03:06:00,1.99739,1.99739,1.99699,1.99699,10000000.0
2008-05-27 03:07:00,1.99664,1.99664,1.99648,1.99648,8000000.0
2008-05-27 03:08:00,1.99647,1.99674,1.99647,1.99648,7000000.0
2008-05-27 03:09:00,1.99615,1.99615,1.99558,1.99571,8000000.0
2008-05-27 03:10:00,1.99571,1.99661,1.99571,1.99661,10000000.0
2008-05-27 03:11:00,1.99698,1.99698,1.99599,1.996,10000000.0
2008-05-27 03:12:00,1.99586,1.99588,1.99571,1.99583,6000000.0
2008-05-27 03:13:00,1.99584,1.99603,1.99581,1.99587,11000000.0
2008-05-27 03:14:00,1.99583,1.99583,1.99545,1.99559,8000000.0
2008-05-27 03:15:00,1.99574,1.99602,1.99574,1.99602,7000000.0
2008-05-27 03:16:00,1.99588,1.99632,1.99586,1.99632,8000000.0
2008-05-27 03:17:00,1.99628,1.99628,1.99535,1.99582,11000000.0
2008-05-27 03:18:00,1.99559,1.99559,1.99509,1.99527,10000000.0
2008-05-27 03:19:00,1.9952,1.9952,1.99502,1.99502,7000000.0
2008-05-27 03:20:00,1.99509,1.99515,1.99445,1.99515,10000000.0
2008-05-27 03:21:00,1.99496,1.99496,1.99419,1.99443,7000000.0
2008-05-27 03:22:00,1.99433,1.99439,1.99417,1.99417,8000000.0
2008-05-27 03:23:00,1.99408,1.99467,1.99389,1.99467,7000000.0
2008-05-27 03:24:00,1.99479,1.99495,1.99465,1.99481,10000000.0
2008-05-27 03:25:00,1.9948,1.99589,1.9948,1.99589,8000000.0
2008-05-27 03:26:00,1.99575,1.99575,1.99556,1.99556,7000000.0
2008-05-27 03:27:00,1.99537,1.99563,1.99527,1.99559,8000000.0
2008-05-27 03:28:00,1.99553,1.99598,1.99553,1.99598,8000000.0
2008-05-27 03:29:00,1.99609,1.99635,1.99586,1.99635,11000000.0
2008-05-27 03:30:00,1.99627,1.99628,1.99614,1.99614,8000000.0
2008-05-27 03:31:00,1.99619,1.99629,1.99616,1.99616,9000000.0
2008-05-27 03:32:00,1.99603,1.99603,1.99573,1.99573,9000000.0
2008-05-27 03:33:00,1.99609,1.99623,1.99609,1.99614,7000000.0
2008-05-27 03:34:00,1.99617,1.99659,1.99617,1.99648,9000000.0
2008-05-27 03:35:00,1.99656,1.99683,1.99649,1.99683,10000000.0
2008-05-27 03:36:00,1.99689,1.99689,1.99666,1.99666,8000000.0
2008-05-27 03:37:00,1.99668,1.99681,1.99668,1.9968,9000000.0
2008-05-27 03:38:00,1.99673,1.99685,1.99673,1.99679,7000000.0
2008-05-27 03:39:00,1.99683,1.99684,1.99666,1.99666,8000000.0
2008-05-27 03:40:00,1.99639,1.99647,1.99622,1.99647,11000000.0
2008-05-27 03:41:00,1.99689,1.99693,1.99681,1.99693,10000000.0
2008-05-27 03:42:00,1.99688,1.99707,1.99688,1.99695,9000000.0
2008-05-27 03:43:00,1.99702,1.99705,1.99696,1.99702,7000000.0
2008-05-27 03:44:00,1.99688,1.99699,1.99648,1.99648,8000000.0
2008-05-27 03:45:00,1.99626,1.99636,1.99607,1.99607,8000000.0
2008-05-27 03:46:00,1.99623,1.99631,1.99615,1.99621,8000000.0
2008-05-27 03:47:00,1.99557,1.99557,1.99542,1.99542,7000000.0
2008-05-27 03:48:00,1.99567,1.99634,1.99567,1.99634,11000000.0
2008-05-27 03:49:00,1.99628,1.99636,1.99599,1.99599,8000000.0
2008-05-27 03:50:00,1.99588,1.99588,1.9956,1.9958,7000000.0
2008-05-27 03:51:00,1.9961,1.99646,1.9961,1.99646,9000000.0
2008-05-27 03:52:00,1.99691,1.99718,1.99691,1.997,8000000.0
2008-05-27 03:53:00,1.99678,1.99709,1.99671,1.99679,10000000.0
2008-05-27 03:54:00,1.99676,1.99681,1.99668,1.99681,11000000.0
2008-05-27 03:55:00,1.99685,1.99685,1.9962,1.9962,7000000.0
2008-05-27 03:56:00,1.99597,1.99645,1.99597,1.99645,10000000.0
2008-05-27 03:57:00,1.99652,1.99665,1.99646,1.99665,8000000.0
2008-05-27 03:58:00,1.99633,1.99643,1.99632,1.99632,7000000.0
2008-05-27 03:59:00,1.99683,1.99683,1.99665,1.99671,7000000.0
2008-05-27 04:00:00,1.9971,1.9971,1.99705,1.99705,2000000.0
2008-05-27 04:01:00,1.9976,1.99773,1.9976,1.99773,7000000.0
2008-05-27 04:02:00,1.99764,1.99765,1.99741,1.99749,8000000.0
2008-05-27 04:03:00,1.99693,1.99693,1.99672,1.99672,8000000.0
2008-05-27 04:04:00,1.99688,1.99688,1.99663,1.99663,8000000.0
2008-05-27 04:05:00,1.99666,1.99666,1.99457,1.99457,9000000.0
2008-05-27 04:06:00,1.99679,1.99679,1.99654,1.99654,8000000.0
2008-05-27 04:07:00,1.99625,1.99625,1.99589,1.99598,11000000.0
2008-05-27 04:08:00,1.99585,1.99604,1.99585,1.99602,7000000.0
2008-05-27 04:09:00,1.99652,1.99655,1.99623,1.99623,8000000.0
2008-05-27 04:10:00,1.996,1.99604,1.99588,1.99603,10000000.0
2008-05-27 04:11:00,1.99616,1.99646,1.99616,1.99644,7000000.0
2008-05-27 04:12:00,1.9964,1.99649,1.99598,1.99648,8000000.0
2008-05-27 04:13:00,1.99577,1.99605,1.99555,1.99555,8000000.0
2008-05-27 04:14:00,1.99597,1.99621,1.99597,1.99612,7000000.0
2008-05-27 04:15:00,1.99656,1.99665,1.9964,1.9964,7000000.0
2008-05-27 04:16:00,1.99643,1.99643,1.99617,1.99635,7000000.0
2008-05-27 04:17:00,1.99638,1.9964,1.99619,1.99619,6000000.0
2008-05-27 04:18:00,1.99616,1.99635,1.99616,1.99622,8000000.0
2008-05-27 04:19:00,1.99621,1.99621,1.99523,1.99523,7000000.0
2008-05-27 04:20:00,1.99515,1.99547,1.99505,1.99547,10000000.0
2008-05-27 04:21:00,1.99569,1.99569,1.99535,1.99535,8000000.0
2008-05-27 04:22:00,1.9955,1.9955,1.99531,1.99539,9000000.0
2008-05-27 04:23:00,1.99547,1.99551,1.99537,1.99548,7000000.0
2008-05-27 04:24:00,1.9953,1.9953,1.9952,1.99525,9000000.0
2008-05-27 04:25:00,1.99558,1.99574,1.99558,1.99558,11000000.0
2008-05-27 04:26:00,1.99547,1.9956,1.99534,1.99534,7000000.0
2008-05-27 04:27:00,1.99546,1.99556,1.99544,1.99554,8000000.0
2008-05-27 04:28:00,1.99538,1.99538,1.99527,1.99528,7000000.0
2008-05-27 04:29:00,1.99556,1.99561,1.99545,1.99555,8000000.0
2008-05-27 04:30:00,1.99542,1.9956,1.99526,1.99535,9000000.0
2008-05-27 04:31:00,1.99565,1.99579,1.99565,1.99569,10000000.0
2008-05-27 04:32:00,1.99539,1.99567,1.99508,1.99547,7000000.0
2008-05-27 04:33:00,1.99595,1.99609,1.99587,1.996,8000000.0
2008-05-27 04:34:00,1.99623,1.99623,1.99597,1.99597,7000000.0
2008-05-27 04:35:00,1.99591,1.99593,1.99582,1.99582,7000000.0
2008-05-27 04:36:00,1.99545,1.99564,1.99517,1.99517,8000000.0
2008-05-27 04:37:00,1.99585,1.99585,1.99571,1.99571,5000000.0
2008-05-27 04:38:00,1.9959,1.99608,1.99564,1.99564,9000000.0
2008-05-27 04:39:00,1.99562,1.99567,1.99556,1.99567,9000000.0
2008-05-27 04:40:00,1.9956,1.9956,1.99516,1.99516,7000000.0
2008-05-27 04:41:00,1.99523,1.99552,1.99523,1.99552,8000000.0
2008-05-27 04:42:00,1.99556,1.99565,1.99549,1.99558,7000000.0
2008-05-27 04:44:00,1.99567,1.99571,1.99556,1.9956,9000000.0
2008-05-27 04:45:00,1.9957,1.99575,1.99556,1.99572,11000000.0
2008-05-27 04:46:00,1.9957,1.99584,1.99565,1.99573,7000000.0
2008-05-27 04:47:00,1.99566,1.99566,1.99545,1.99562,7000000.0
2008-05-27 04:48:00,1.99569,1.99569,1.99544,1.99545,7000000.0
2008-05-27 04:49:00,1.99582,1.99588,1.99561,1.99575,11000000.0
2008-05-27 04:50:00,1.99574,1.99589,1.99573,1.99589,9000000.0
2008-05-27 04:51:00,1.99585,1.99585,1.99544,1.99544,7000000.0
2008-05-27 04:52:00,1.99581,1.99622,1.99581,1.99622,10000000.0
2008-05-27 04:53:00,1.9959,1.99621,1.99589,1.99589,9000000.0
2008-05-27 04:54:00,1.99621,1.99638,1.99605,1.99605,8000000.0
2008-05-27 04:55:00,1.99608,1.99608,1.99589,1.99602,8000000.0
2008-05-27 04:56:00,1.99598,1.996,1.99588,1.996,7000000.0
2008-05-27 04:57:00,1.99587,1.99616,1.99587,1.99596,8000000.0
2008-05-27 04:58:00,1.99577,1.99606,1.99577,1.99588,8000000.0
2008-05-27 04:59:00,1.99572,1.99572,1.99361,1.99361,8000000.0
2008-05-27 05:00:00,1.99418,1.995,1.99418,1.99475,7000000.0
2008-05-27 05:01:00,1.99475,1.99484,1.99447,1.99447,7000000.0
2008-05-27 05:02:00,1.99449,1.99467,1.99436,1.99467,7000000.0
2008-05-27 05:03:00,1.99459,1.99468,1.99455,1.99465,7000000.0
2008-05-27 05:04:00,1.99436,1.9948,1.99436,1.9948,7000000.0
2008-05-27 05:05:00,1.99453,1.99475,1.99451,1.99473,8000000.0
2008-05-27 05:06:00,1.99444,1.99471,1.99444,1.99449,7000000.0
2008-05-27 05:07:00,1.99445,1.99465,1.99426,1.99465,8000000.0
2008-05-27 05:08:00,1.9948,1.9948,1.99447,1.99447,10000000.0
2008-05-27 05:09:00,1.99482,1.99546,1.99477,1.99546,7000000.0
2008-05-27 05:10:00,1.9955,1.99559,1.9953,1.99554,7000000.0
2008-05-27 05:11:00,1.99571,1.99591,1.99557,1.99565,8000000.0
2008-05-27 05:12:00,1.99562,1.99613,1.99559,1.99613,11000000.0
2008-05-27 05:13:00,1.99668,1.99796,1.99668,1.99786,8000000.0
2008-05-27 05:14:00,1.99832,1.99893,1.99832,1.99893,7000000.0
2008-05-27 05:15:00,1.99907,1.99907,1.99862,1.99862,7000000.0
2008-05-27 05:16:00,1.99817,1.99817,1.99707,1.99707,7000000.0
2008-05-27 05:17:00,1.99696,1.99713,1.99683,1.99693,7000000.0
2008-05-27 05:18:00,1.99694,1.99694,1.99672,1.99688,8000000.0
2008-05-27 05:19:00,1.99699,1.99703,1.99683,1.99703,7000000.0
2008-05-27 05:20:00,1.99698,1.99702,1.99684,1.997,9000000.0
2008-05-27 05:21:00,1.99709,1.99709,1.99692,1.99692,8000000.0
2008-05-27 05:22:00,1.99665,1.99665,1.99642,1.99645,7000000.0
2008-05-27 05:23:00,1.99675,1.99675,1.99614,1.99614,10000000.0
2008-05-27 05:24:00,1.99614,1.99615,1.99599,1.99611,8000000.0
2008-05-27 05:25:00,1.9959,1.9959,1.99562,1.99582,7000000.0
2008-05-27 05:26:00,1.99612,1.99612,1.99592,1.99602,7000000.0
2008-05-27 05:27:00,1.99582,1.99587,1.99549,1.99549,8000000.0
2008-05-27 05:28:00,1.99562,1.99562,1.99533,1.99533,9000000.0
2008-05-27 05:29:00,1.99548,1.99563,1.99542,1.99563,7000000.0
2008-05-27 05:30:00,1.99568,1.99568,1.99557,1.99557,10000000.0
2008-05-27 05:31:00,1.99562,1.99562,1.99539,1.9955,8000000.0
2008-05-27 05:32:00,1.99559,1.99563,1.9955,1.9955,8000000.0
2008-05-27 05:33:00,1.99554,1.99559,1.9954,1.9954,9000000.0
2008-05-27 05:34:00,1.99516,1.99534,1.99474,1.99533,8000000.0
2008-05-27 05:35:00,1.9955,1.9955,1.9951,1.9951,7000000.0
2008-05-27 05:36:00,1.99519,1.99528,1.99516,1.99528,9000000.0
2008-05-27 05:37:00,1.99549,1.99555,1.99543,1.9955,7000000.0
2008-05-27 05:38:00,1.9952,1.99528,1.99518,1.9952,9000000.0
2008-05-27 05:40:00,1.99543,1.99543,1.99522,1.99531,7000000.0
2008-05-27 05:41:00,1.99508,1.99532,1.99479,1.99527,8000000.0
2008-05-27 05:42:00,1.99496,1.99512,1.99474,1.99483,7000000.0
2008-05-27 05:43:00,1.9953,1.9953,1.99476,1.99502,9000000.0
2008-05-27 05:44:00,1.99527,1.99527,1.99513,1.99519,6000000.0
2008-05-27 05:45:00,1.99513,1.99523,1.99503,1.99523,11000000.0
2008-05-27 05:46:00,1.99513,1.99534,1.99509,1.99534,7000000.0
2008-05-27 05:47:00,1.99537,1.99593,1.99537,1.99593,8000000.0
2008-05-27 05:48:00,1.9961,1.99626,1.99605,1.99613,9000000.0
2008-05-27 05:49:00,1.99603,1.99612,1.99595,1.99595,8000000.0
2008-05-27 05:50:00,1.99625,1.99625,1.9958,1.9959,9000000.0
2008-05-27 05:51:00,1.99607,1.99624,1.99607,1.99615,8000000.0
2008-05-27 05:52:00,1.99608,1.9966,1.99608,1.9966,8000000.0
2008-05-27 05:53:00,1.99694,1.99758,1.99694,1.99758,7000000.0
2008-05-27 05:54:00,1.99747,1.99781,1.99747,1.99762,10000000.0
2008-05-27 05:55:00,1.99742,1.99749,1.99679,1.99722,8000000.0
2008-05-27 05:56:00,1.9974,1.99806,1.9974,1.99806,7000000.0
2008-05-27 05:57:00,1.99804,1.99813,1.99789,1.99813,8000000.0
2008-05-27 05:58:00,1.99854,1.9989,1.99854,1.99876,9000000.0
2008-05-27 05:59:00,1.99866,1.99877,1.99854,1.99872,10000000.0
2008-05-27 06:00:00,1.99895,1.99918,1.99887,1.99887,8000000.0
2008-05-27 06:01:00,1.99884,1.99915,1.99884,1.99894,7000000.0
2008-05-27 06:02:00,1.99918,1.99945,1.99917,1.99917,7000000.0
2008-05-27 06:03:00,1.99907,1.99914,1.99897,1.999,8000000.0
2008-05-27 06:04:00,1.99891,1.99935,1.99879,1.99935,7000000.0
2008-05-27 06:05:00,1.99931,1.99931,1.99903,1.99928,7000000.0
2008-05-27 06:06:00,1.99919,1.99919,1.99893,1.99898,7000000.0
2008-05-27 06:07:00,1.99859,1.99859,1.99828,1.99839,7000000.0
2008-05-27 06:08:00,1.99828,1.99838,1.99824,1.99838,7000000.0
2008-05-27 06:09:00,1.99837,1.99837,1.99811,1.99816,8000000.0
2008-05-27 06:10:00,1.99827,1.9983,1.99818,1.99825,8000000.0
2008-05-27 06:11:00,1.99814,1.99814,1.99793,1.9981,8000000.0
2008-05-27 06:12:00,1.99803,1.99857,1.99803,1.99857,8000000.0
2008-05-27 06:13:00,1.9983,1.9983,1.99757,1.99789,8000000.0
2008-05-27 06:14:00,1.99803,1.99829,1.99778,1.99778,10000000.0
2008-05-27 06:15:00,1.99727,1.99793,1.99727,1.99765,8000000.0
2008-05-27 06:16:00,1.99787,1.99787,1.99764,1.99764,9000000.0
2008-05-27 06:17:00,1.99791,1.99797,1.99786,1.99794,7000000.0
2008-05-27 06:18:00,1.9978,1.99884,1.9978,1.99884,9000000.0
2008-05-27 06:19:00,1.99878,1.99894,1.99878,1.99891,7000000.0
2008-05-27 06:20:00,1.99887,1.99938,1.9988,1.99938,9000000.0
2008-05-27 06:21:00,1.99949,1.99949,1.99928,1.99947,8000000.0
2008-05-27 06:22:00,1.99972,1.99984,1.99964,1.99977,8000000.0
2008-05-27 06:23:00,1.99976,1.99983,1.99965,1.99973,8000000.0
2008-05-27 06:24:00,1.99924,1.99925,1.99909,1.9992,11000000.0
2008-05-27 06:25:00,1.99979,1.99979,1.99954,1.99971,11000000.0
2008-05-27 06:26:00,1.99982,1.99993,1.99969,1.99978,11000000.0
2008-05-27 06:27:00,1.99973,1.99985,1.99965,1.99965,7000000.0
2008-05-27 06:28:00,1.9996,1.9996,1.99947,1.99955,8000000.0
2008-05-27 06:29:00,1.99955,1.99965,1.9995,1.99964,8000000.0
2008-05-27 06:30:00,1.99966,1.9997,1.99961,1.99967,8000000.0
2008-05-27 06:31:00,1.99954,1.99954,1.9991,1.99936,7000000.0
2008-05-27 06:32:00,1.99913,1.99922,1.99903,1.99919,7000000.0
2008-05-27 06:33:00,1.99925,1.99936,1.99917,1.99936,7000000.0
2008-05-27 06:34:00,1.99935,1.99935,1.99927,1.99929,7000000.0
2008-05-27 06:35:00,1.99932,1.99976,1.99932,1.99976,11000000.0
2008-05-27 06:36:00,1.99981,1.99983,1.99939,1.99983,7000000.0
2008-05-27 06:37:00,1.99989,1.99994,1.99977,1.99994,10000000.0
2008-05-27 06:38:00,1.99979,1.99979,1.99956,1.99962,10000000.0
2008-05-27 06:39:00,1.99951,1.99983,1.9994,1.99983,11000000.0
2008-05-27 06:40:00,2.00015,2.00032,1.99996,2.00022,9000000.0
2008-05-27 06:41:00,2.00031,2.00038,2.00029,2.00032,7000000.0
2008-05-27 06:42:00,2.00019,2.00019,1.99964,1.9999,6000000.0
2008-05-27 06:43:00,1.99958,2.0002,1.99958,2.0002,7000000.0
2008-05-27 06:44:00,2.00041,2.00041,2.00021,2.00029,8000000.0
2008-05-27 06:45:00,2.00018,2.00019,2.0,2.00001,8000000.0
2008-05-27 06:46:00,1.99993,2.0,1.99973,2.0,10000000.0
2008-05-27 06:47:00,2.00002,2.00016,2.00002,2.00004,8000000.0
2008-05-27 06:48:00,2.00007,2.00023,2.00007,2.00011,7000000.0
2008-05-27 06:49:00,2.00038,2.00057,2.00035,2.00054,8000000.0
2008-05-27 06:50:00,2.00045,2.00057,2.00045,2.00057,10000000.0
2008-05-27 06:51:00,2.00092,2.00092,2.00057,2.00057,10000000.0
2008-05-27 06:52:00,2.00051,2.00051,2.00003,2.00029,8000000.0
2008-05-27 06:53:00,1.99999,1.99999,1.99954,1.99971,8000000.0
2008-05-27 06:54:00,1.99984,1.99985,1.99974,1.99974,7000000.0
2008-05-27 06:55:00,1.99923,1.99932,1.99867,1.99912,7000000.0
2008-05-27 06:56:00,1.99949,1.99949,1.99932,1.99936,8000000.0
2008-05-27 06:57:00,1.99945,1.99945,1.99927,1.99927,7000000.0
2008-05-27 06:58:00,1.99955,1.9998,1.99955,1.99979,7000000.0
2008-05-27 06:59:00,1.99979,1.99982,1.99966,1.99982,7000000.0
2008-05-27 07:00:00,1.99978,1.9998,1.9997,1.99976,7000000.0
2008-05-27 07:01:00,1.99961,1.99983,1.9994,1.99944,7000000.0
2008-05-27 07:02:00,1.99933,1.99941,1.99895,1.99929,9000000.0
2008-05-27 07:03:00,1.99961,1.99998,1.99958,1.99998,7000000.0
2008-05-27 07:04:00,1.99991,2.0,1.99986,2.0,8000000.0
2008-05-27 07:05:00,1.99973,1.99991,1.99972,1.99974,11000000.0
2008-05-27 07:06:00,1.99928,1.99977,1.99928,1.99955,11000000.0
2008-05-27 07:07:00,1.99953,1.99972,1.99945,1.99972,11000000.0
2008-05-27 07:08:00,1.99996,2.00012,1.99996,2.0001,9000000.0
2008-05-27 07:09:00,1.99994,2.00033,1.9996,2.00033,8000000.0
2008-05-27 07:10:00,2.0003,2.00041,2.00016,2.0004,7000000.0
2008-05-27 07:11:00,2.00014,2.00022,1.99996,1.99997,10000000.0
2008-05-27 07:12:00,1.99974,1.99989,1.99974,1.99988,7000000.0
2008-05-27 07:13:00,1.99997,1.99997,1.99933,1.99985,8000000.0
2008-05-27 07:14:00,2.00003,2.00003,1.99965,1.99965,7000000.0
2008-05-27 07:15:00,1.99959,1.99977,1.99959,1.99963,10000000.0
2008-05-27 07:16:00,1.99979,2.00022,1.99979,2.00022,8000000.0
2008-05-27 07:17:00,2.00019,2.00058,2.00019,2.00058,11000000.0
2008-05-27 07:18:00,2.00065,2.00069,2.00034,2.00034,8000000.0
2008-05-27 07:19:00,2.00016,2.00068,2.00016,2.00065,8000000.0
2008-05-27 07:20:00,2.0005,2.00055,2.0002,2.00039,9000000.0
2008-05-27 07:21:00,2.00027,2.00027,2.00007,2.0002,10000000.0
2008-05-27 07:22:00,2.00008,2.00057,1.99976,1.99976,11000000.0
2008-05-27 07:23:00,1.99973,1.99973,1.99899,1.99899,7000000.0
2008-05-27 07:24:00,1.99929,1.99933,1.99915,1.99917,9000000.0
2008-05-27 07:25:00,1.99913,1.99936,1.99912,1.99936,8000000.0
2008-05-27 07:26:00,1.99938,1.99938,1.99916,1.99928,7000000.0
2008-05-27 07:27:00,1.99935,1.99936,1.99924,1.99924,7000000.0
2008-05-27 07:28:00,1.9992,1.99925,1.99909,1.99923,7000000.0
2008-05-27 07:29:00,1.99903,1.99946,1.99903,1.99942,8000000.0
2008-05-27 07:30:00,1.99933,1.99948,1.99933,1.99948,8000000.0
2008-05-27 07:31:00,1.99951,1.99954,1.99936,1.99952,7000000.0
2008-05-27 07:32:00,1.9995,1.99979,1.99934,1.99979,9000000.0
2008-05-27 07:33:00,1.99965,1.99976,1.99952,1.99976,8000000.0
2008-05-27 07:34:00,2.00021,2.00055,2.00011,2.00011,11000000.0
2008-05-27 07:35:00,1.99988,1.99988,1.99964,1.99968,8000000.0
2008-05-27 07:36:00,1.99981,1.99996,1.99981,1.99994,7000000.0
2008-05-27 07:37:00,1.99971,1.99971,1.99928,1.99928,7000000.0
2008-05-27 07:38:00,1.99944,1.99979,1.99933,1.99966,11000000.0
2008-05-27 07:39:00,1.99976,1.99994,1.99975,1.99994,7000000.0
2008-05-27 07:40:00,1.99954,1.99954,1.99936,1.99945,8000000.0
2008-05-27 07:41:00,1.99956,1.99966,1.99955,1.99956,9000000.0
2008-05-27 07:42:00,1.99936,1.99936,1.99876,1.99876,11000000.0
2008-05-27 07:43:00,1.9985,1.9986,1.99832,1.9986,7000000.0
2008-05-27 07:44:00,1.9985,1.9985,1.99806,1.9981,7000000.0
2008-05-27 07:45:00,1.99828,1.99828,1.99809,1.99825,7000000.0
2008-05-27 07:46:00,1.99833,1.99854,1.99833,1.99834,10000000.0
2008-05-27 07:47:00,1.99856,1.99879,1.99856,1.99879,7000000.0
2008-05-27 07:48:00,1.9986,1.99886,1.99859,1.99873,8000000.0
2008-05-27 07:49:00,1.99891,1.99925,1.99889,1.99917,8000000.0
2008-05-27 07:50:00,1.99916,1.9992,1.99869,1.99869,7000000.0
2008-05-27 07:51:00,1.99876,1.99962,1.99876,1.99962,8000000.0
2008-05-27 07:52:00,1.99957,1.99967,1.99951,1.99965,10000000.0
2008-05-27 07:53:00,1.99939,1.99993,1.99939,1.99975,11000000.0
2008-05-27 07:54:00,1.99953,1.99966,1.99933,1.99961,9000000.0
2008-05-27 07:55:00,1.9998,1.9998,1.99946,1.99963,9000000.0
2008-05-27 07:56:00,1.99959,1.99959,1.99919,1.99942,9000000.0
2008-05-27 07:57:00,1.99965,1.99975,1.99954,1.99954,7000000.0
2008-05-27 07:58:00,1.99931,1.99931,1.99849,1.99849,7000000.0
2008-05-27 07:59:00,1.99781,1.99781,1.99728,1.99761,7000000.0
2008-05-27 08:00:00,1.9978,1.99835,1.9978,1.99833,8000000.0
2008-05-27 08:01:00,1.99813,1.99813,1.99782,1.998,10000000.0
2008-05-27 08:02:00,1.99797,1.99797,1.99776,1.99779,7000000.0
2008-05-27 08:03:00,1.99763,1.99764,1.9971,1.99734,8000000.0
2008-05-27 08:04:00,1.99732,1.99738,1.99718,1.99724,8000000.0
2008-05-27 08:05:00,1.99723,1.99723,1.99664,1.9968,8000000.0
2008-05-27 08:06:00,1.99654,1.99666,1.99624,1.99631,7000000.0
2008-05-27 08:07:00,1.99691,1.9971,1.99668,1.99668,7000000.0
2008-05-27 08:08:00,1.99671,1.99725,1.99671,1.99725,7000000.0
2008-05-27 08:09:00,1.99696,1.99696,1.99634,1.99639,7000000.0
2008-05-27 08:10:00,1.99674,1.99674,1.99629,1.99629,7000000.0
2008-05-27 08:11:00,1.99596,1.99611,1.99591,1.99604,8000000.0
2008-05-27 08:12:00,1.9962,1.99638,1.99614,1.99638,9000000.0
2008-05-27 08:13:00,1.99631,1.99631,1.99593,1.99594,7000000.0
2008-05-27 08:14:00,1.99626,1.99633,1.99608,1.99608,9000000.0
2008-05-27 08:15:00,1.9961,1.99625,1.9961,1.99625,8000000.0
2008-05-27 08:16:00,1.99628,1.99671,1.99628,1.99671,11000000.0
2008-05-27 08:17:00,1.99653,1.99653,1.99582,1.99582,7000000.0
2008-05-27 08:18:00,1.99543,1.99554,1.99488,1.99488,9000000.0
2008-05-27 08:19:00,1.99496,1.99496,1.99459,1.99475,7000000.0
2008-05-27 08:20:00,1.9948,1.99485,1.99452,1.99457,8000000.0
2008-05-27 08:21:00,1.99421,1.99432,1.99419,1.99425,8000000.0
2008-05-27 08:22:00,1.9944,1.99481,1.99431,1.9944,8000000.0
2008-05-27 08:23:00,1.99428,1.99432,1.99418,1.99418,7000000.0
2008-05-27 08:24:00,1.99417,1.99426,1.9937,1.9937,7000000.0
2008-05-27 08:25:00,1.99334,1.99374,1.99331,1.99374,8000000.0
2008-05-27 08:26:00,1.99348,1.99348,1.99281,1.99281,7000000.0
2008-05-27 08:27:00,1.99248,1.99281,1.99233,1.99281,10000000.0
2008-05-27 08:28:00,1.99243,1.99284,1.99233,1.99282,7000000.0
2008-05-27 08:29:00,1.99223,1.99244,1.99165,1.99165,10000000.0
2008-05-27 08:30:00,1.99149,1.99159,1.99132,1.99159,7000000.0
2008-05-27 08:31:00,1.99196,1.99214,1.99181,1.99188,10000000.0
2008-05-27 08:32:00,1.99213,1.99247,1.99213,1.99246,8000000.0
2008-05-27 08:33:00,1.99258,1.99268,1.99244,1.99268,7000000.0
2008-05-27 08:34:00,1.99255,1.99286,1.99255,1.99286,9000000.0
2008-05-27 08:35:00,1.99289,1.99289,1.99253,1.99267,9000000.0
2008-05-27 08:36:00,1.99249,1.99269,1.99229,1.9925,8000000.0
2008-05-27 08:37:00,1.99286,1.99304,1.99275,1.99283,9000000.0
2008-05-27 08:38:00,1.99246,1.99246,1.99179,1.99232,10000000.0
2008-05-27 08:39:00,1.99254,1.9928,1.99254,1.9926,11000000.0
2008-05-27 08:40:00,1.99239,1.99239,1.99213,1.99226,8000000.0
2008-05-27 08:41:00,1.99261,1.99261,1.9922,1.9922,11000000.0
2008-05-27 08:42:00,1.99224,1.99237,1.99213,1.99223,10000000.0
2008-05-27 08:43:00,1.99182,1.99284,1.99182,1.99284,8000000.0
2008-05-27 08:44:00,1.99256,1.99266,1.99254,1.99258,10000000.0
2008-05-27 08:45:00,1.99243,1.99259,1.9923,1.99234,8000000.0
2008-05-27 08:46:00,1.99245,1.99297,1.99148,1.99297,8000000.0
2008-05-27 08:47:00,1.99375,1.99375,1.99319,1.99345,7000000.0
2008-05-27 08:48:00,1.99368,1.99415,1.99354,1.99415,10000000.0
2008-05-27 08:49:00,1.99442,1.99457,1.99416,1.99457,11000000.0
2008-05-27 08:50:00,1.99485,1.99545,1.99485,1.99545,7000000.0
2008-05-27 08:51:00,1.99558,1.99588,1.99548,1.99548,8000000.0
2008-05-27 08:52:00,1.99526,1.99526,1.99489,1.99489,9000000.0
2008-05-27 08:53:00,1.99511,1.99531,1.99474,1.99516,8000000.0
2008-05-27 08:54:00,1.99501,1.9956,1.99501,1.9956,8000000.0
2008-05-27 08:55:00,1.99573,1.99574,1.9954,1.99545,8000000.0
2008-05-27 08:56:00,1.99536,1.9956,1.99536,1.9956,7000000.0
2008-05-27 08:57:00,1.9955,1.9955,1.99487,1.99487,8000000.0
2008-05-27 08:58:00,1.99474,1.99478,1.99416,1.99418,7000000.0
2008-05-27 08:59:00,1.99408,1.99457,1.99366,1.99457,7000000.0
2008-05-27 09:00:00,1.99499,1.99522,1.99499,1.99519,8000000.0
2008-05-27 09:01:00,1.9956,1.99602,1.9956,1.99589,9000000.0
2008-05-27 09:02:00,1.99592,1.99618,1.99572,1.99618,10000000.0
2008-05-27 09:03:00,1.99655,1.9969,1.99655,1.99686,7000000.0
2008-05-27 09:04:00,1.99676,1.99676,1.99632,1.99632,7000000.0
2008-05-27 09:05:00,1.99631,1.99703,1.99631,1.99694,7000000.0
2008-05-27 09:06:00,1.99722,1.99801,1.99722,1.9975,11000000.0
2008-05-27 09:07:00,1.99778,1.99785,1.99763,1.99785,8000000.0
2008-05-27 09:08:00,1.99806,1.99826,1.99794,1.99826,7000000.0
2008-05-27 09:09:00,1.99885,1.99901,1.99877,1.99888,11000000.0
2008-05-27 09:10:00,1.9991,1.99939,1.9991,1.99931,7000000.0
2008-05-27 09:11:00,1.99938,1.99951,1.99936,1.99943,9000000.0
2008-05-27 09:12:00,1.99902,1.99939,1.99902,1.99929,8000000.0
2008-05-27 09:13:00,1.99942,1.99942,1.99897,1.99928,9000000.0
2008-05-27 09:14:00,1.99925,1.99925,1.99888,1.99896,11000000.0
2008-05-27 09:15:00,1.99914,1.99925,1.99914,1.99917,7000000.0
2008-05-27 09:16:00,1.99926,1.99926,1.99886,1.99886,8000000.0
2008-05-27 09:17:00,1.99908,1.99924,1.99905,1.99918,11000000.0
2008-05-27 09:18:00,1.99929,1.99929,1.99913,1.99914,8000000.0
2008-05-27 09:19:00,1.99928,1.99936,1.99912,1.99912,7000000.0
2008-05-27 09:20:00,1.99917,1.99929,1.99884,1.99884,7000000.0
2008-05-27 09:21:00,1.99882,1.99885,1.99858,1.99878,8000000.0
2008-05-27 09:22:00,1.99876,1.99889,1.9986,1.99865,8000000.0
2008-05-27 09:23:00,1.99853,1.99854,1.9982,1.99823,7000000.0
2008-05-27 09:24:00,1.99787,1.99817,1.99787,1.99817,8000000.0
2008-05-27 09:25:00,1.99822,1.99831,1.99812,1.99823,7000000.0
2008-05-27 09:26:00,1.9982,1.99837,1.9982,1.99827,11000000.0
2008-05-27 09:27:00,1.99815,1.99815,1.99802,1.99806,11000000.0
2008-05-27 09:28:00,1.99775,1.99781,1.99763,1.99781,9000000.0
2008-05-27 09:29:00,1.99809,1.99809,1.99781,1.99797,8000000.0
2008-05-27 09:30:00,1.99804,1.99842,1.99804,1.99841,7000000.0
2008-05-27 09:31:00,1.99838,1.99838,1.99783,1.99783,7000000.0
2008-05-27 09:32:00,1.99785,1.99785,1.99736,1.99736,7000000.0
2008-05-27 09:33:00,1.99764,1.99764,1.99744,1.99758,8000000.0
2008-05-27 09:34:00,1.99732,1.99795,1.99732,1.99795,7000000.0
2008-05-27 09:35:00,1.99804,1.99829,1.99771,1.99771,10000000.0
2008-05-27 09:36:00,1.9982,1.99844,1.9982,1.99841,8000000.0
2008-05-27 09:37:00,1.99868,1.99881,1.99864,1.99881,11000000.0
2008-05-27 09:38:00,1.99869,1.99869,1.99685,1.99853,11000000.0
2008-05-27 09:39:00,1.99865,1.99892,1.99865,1.99892,7000000.0
2008-05-27 09:40:00,1.99888,1.99898,1.99848,1.99848,9000000.0
2008-05-27 09:41:00,1.99889,1.99908,1.99873,1.99901,8000000.0
2008-05-27 09:42:00,1.99926,1.99932,1.99901,1.99915,10000000.0
2008-05-27 09:43:00,1.99941,1.99964,1.99872,1.99872,11000000.0
2008-05-27 09:44:00,1.9984,1.9988,1.9984,1.99871,8000000.0
2008-05-27 09:45:00,1.99884,1.99939,1.99884,1.99927,7000000.0
2008-05-27 09:46:00,1.9996,1.99971,1.99915,1.9997,11000000.0
2008-05-27 09:47:00,1.99968,1.99994,1.99968,1.99993,9000000.0
2008-05-27 09:48:00,2.00023,2.00023,1.99985,1.99985,7000000.0
2008-05-27 09:49:00,1.99966,1.99966,1.99939,1.99948,11000000.0
2008-05-27 09:50:00,1.99948,1.99984,1.99948,1.99959,8000000.0
2008-05-27 09:51:00,1.99965,2.00008,1.99963,2.00008,8000000.0
2008-05-27 09:52:00,2.00007,2.00007,1.99894,1.99894,8000000.0
2008-05-27 09:53:00,1.99885,1.99922,1.99885,1.99913,10000000.0
2008-05-27 09:54:00,1.9992,1.99953,1.9992,1.99944,10000000.0
2008-05-27 09:55:00,1.99964,1.99964,1.99939,1.99946,8000000.0
2008-05-27 09:56:00,1.9995,1.99987,1.9995,1.99962,10000000.0
2008-05-27 09:57:00,1.99945,1.99993,1.99945,1.99985,8000000.0
2008-05-27 09:58:00,1.99949,1.9995,1.99925,1.9995,8000000.0
2008-05-27 09:59:00,1.99951,1.99951,1.99922,1.99922,10000000.0
2008-05-27 10:00:00,1.99924,1.99924,1.99907,1.99913,10000000.0
2008-05-27 10:01:00,1.9993,1.99954,1.99913,1.99954,10000000.0
2008-05-27 10:02:00,1.99997,2.00008,1.99992,1.99992,10000000.0
2008-05-27 10:03:00,1.99979,2.0,1.99955,2.0,7000000.0
2008-05-27 10:04:00,2.00009,2.00009,1.99968,1.99968,7000000.0
2008-05-27 10:05:00,1.99968,1.99969,1.99958,1.99968,11000000.0
2008-05-27 10:06:00,1.99951,1.9997,1.9995,1.9997,7000000.0
2008-05-27 10:07:00,1.99997,1.99997,1.99968,1.99972,7000000.0
2008-05-27 10:08:00,1.99975,1.99981,1.99943,1.99943,7000000.0
2008-05-27 10:09:00,1.99907,1.99907,1.99841,1.99841,7000000.0
2008-05-27 10:10:00,1.9982,1.9983,1.99811,1.99825,7000000.0
2008-05-27 10:11:00,1.99819,1.99819,1.998,1.99801,7000000.0
2008-05-27 10:12:00,1.99776,1.99776,1.99726,1.99739,8000000.0
2008-05-27 10:13:00,1.99761,1.99781,1.99761,1.99769,8000000.0
2008-05-27 10:14:00,1.99801,1.99805,1.99787,1.99805,7000000.0
2008-05-27 10:15:00,1.99783,1.99812,1.99774,1.99812,10000000.0
2008-05-27 10:16:00,1.9983,1.99831,1.99811,1.99831,7000000.0
2008-05-27 10:17:00,1.99827,1.99827,1.99775,1.99782,11000000.0
2008-05-27 10:18:00,1.99783,1.99798,1.99783,1.99792,8000000.0
2008-05-27 10:19:00,1.99785,1.9981,1.99785,1.9981,9000000.0
2008-05-27 10:20:00,1.99837,1.9984,1.99793,1.99793,7000000.0
2008-05-27 10:21:00,1.99783,1.99783,1.99769,1.99769,8000000.0
2008-05-27 10:22:00,1.99749,1.99749,1.99735,1.99749,7000000.0
2008-05-27 10:23:00,1.99739,1.99748,1.9972,1.99736,7000000.0
2008-05-27 10:24:00,1.99748,1.99774,1.99745,1.99774,7000000.0
2008-05-27 10:25:00,1.99754,1.99754,1.99703,1.99713,9000000.0
2008-05-27 10:26:00,1.997,1.9973,1.997,1.99717,11000000.0
2008-05-27 10:27:00,1.99715,1.9972,1.99693,1.99717,8000000.0
2008-05-27 10:28:00,1.9974,1.99772,1.9974,1.99752,9000000.0
2008-05-27 10:29:00,1.99754,1.99754,1.99656,1.99656,8000000.0
2008-05-27 10:30:00,1.9965,1.99685,1.9965,1.9967,8000000.0
2008-05-27 10:31:00,1.99669,1.99676,1.99642,1.99642,7000000.0
2008-05-27 10:32:00,1.99637,1.99659,1.99634,1.99657,9000000.0
2008-05-27 10:33:00,1.99664,1.99701,1.9966,1.99701,7000000.0
2008-05-27 10:34:00,1.99697,1.99709,1.9968,1.99709,7000000.0
2008-05-27 10:35:00,1.99721,1.99728,1.99708,1.99728,7000000.0
2008-05-27 10:36:00,1.99697,1.99697,1.9966,1.99674,8000000.0
2008-05-27 10:37:00,1.99658,1.99683,1.99658,1.99666,8000000.0
2008-05-27 10:38:00,1.99666,1.99686,1.99662,1.99673,10000000.0
2008-05-27 10:39:00,1.99684,1.99684,1.9964,1.99658,8000000.0
2008-05-27 10:40:00,1.99646,1.99652,1.99623,1.99623,7000000.0
2008-05-27 10:41:00,1.99629,1.99644,1.9962,1.99644,9000000.0
2008-05-27 10:42:00,1.9965,1.9965,1.99588,1.99588,7000000.0
2008-05-27 10:43:00,1.99604,1.99667,1.99593,1.99667,10000000.0
2008-05-27 10:44:00,1.99694,1.99716,1.99694,1.99701,7000000.0
2008-05-27 10:45:00,1.9968,1.9968,1.99662,1.99679,8000000.0
2008-05-27 10:46:00,1.99688,1.99777,1.99688,1.99777,8000000.0
2008-05-27 10:47:00,1.99771,1.99779,1.99755,1.99771,7000000.0
2008-05-27 10:48:00,1.99818,1.99826,1.99788,1.99788,8000000.0
2008-05-27 10:49:00,1.99779,1.99784,1.99762,1.99784,9000000.0
2008-05-27 10:50:00,1.99742,1.99755,1.99734,1.99755,8000000.0
2008-05-27 10:51:00,1.99758,1.99758,1.99722,1.99751,9000000.0
2008-05-27 10:52:00,1.9974,1.99751,1.99729,1.99743,8000000.0
2008-05-27 10:53:00,1.99704,1.99704,1.99673,1.99673,9000000.0
2008-05-27 10:54:00,1.99676,1.99701,1.99676,1.99695,10000000.0
2008-05-27 10:55:00,1.99687,1.99691,1.9968,1.99686,7000000.0
2008-05-27 10:56:00,1.9967,1.9967,1.99442,1.99638,7000000.0
2008-05-27 10:57:00,1.9967,1.99684,1.99669,1.99672,8000000.0
2008-05-27 10:58:00,1.9972,1.99789,1.9972,1.99789,7000000.0
2008-05-27 10:59:00,1.99796,1.99857,1.99796,1.99857,11000000.0
2008-05-27 11:00:00,1.99829,1.99829,1.99665,1.99665,7000000.0
2008-05-27 11:01:00,1.99821,1.99823,1.99807,1.9981,8000000.0
2008-05-27 11:02:00,1.99811,1.99811,1.9979,1.99799,7000000.0
2008-05-27 11:03:00,1.99799,1.99816,1.99799,1.99815,11000000.0
2008-05-27 11:04:00,1.9982,1.99843,1.9982,1.9982,11000000.0
2008-05-27 11:05:00,1.99822,1.99822,1.99804,1.99806,7000000.0
2008-05-27 11:06:00,1.99833,1.9984,1.99816,1.9984,8000000.0
2008-05-27 11:07:00,1.99844,1.99855,1.9984,1.9984,7000000.0
2008-05-27 11:08:00,1.99845,1.99848,1.99797,1.99848,9000000.0
2008-05-27 11:09:00,1.99862,1.99865,1.99859,1.99864,8000000.0
2008-05-27 11:10:00,1.99877,1.99891,1.99865,1.99891,8000000.0
2008-05-27 11:11:00,1.999,1.999,1.99809,1.99809,10000000.0
2008-05-27 11:12:00,1.99804,1.99858,1.99803,1.99858,7000000.0
2008-05-27 11:13:00,1.99817,1.99827,1.99753,1.99753,11000000.0
2008-05-27 11:14:00,1.9974,1.9974,1.99705,1.99712,11000000.0
2008-05-27 11:15:00,1.9977,1.99782,1.99764,1.99764,7000000.0
2008-05-27 11:16:00,1.99777,1.998,1.99777,1.998,7000000.0
2008-05-27 11:17:00,1.99815,1.99829,1.99814,1.99825,7000000.0
2008-05-27 11:18:00,1.99822,1.99822,1.99789,1.99803,10000000.0
2008-05-27 11:19:00,1.99788,1.99792,1.99765,1.99771,11000000.0
2008-05-27 11:20:00,1.99777,1.99812,1.99777,1.99812,8000000.0
2008-05-27 11:21:00,1.99776,1.99781,1.99747,1.99781,7000000.0
2008-05-27 11:22:00,1.99779,1.99779,1.99759,1.99764,8000000.0
2008-05-27 11:23:00,1.99744,1.99756,1.99684,1.99732,8000000.0
2008-05-27 11:24:00,1.99766,1.99766,1.9975,1.99753,7000000.0
2008-05-27 11:25:00,1.99775,1.99775,1.99758,1.99767,8000000.0
2008-05-27 11:26:00,1.99769,1.9977,1.99693,1.99693,11000000.0
2008-05-27 11:27:00,1.99678,1.99678,1.99633,1.99633,8000000.0
2008-05-27 11:28:00,1.9963,1.99654,1.9963,1.99654,7000000.0
2008-05-27 11:29:00,1.99652,1.99652,1.99626,1.99652,8000000.0
2008-05-27 11:30:00,1.99654,1.99667,1.99639,1.99639,7000000.0
2008-05-27 11:31:00,1.99645,1.99656,1.99638,1.99652,11000000.0
2008-05-27 11:32:00,1.99677,1.99764,1.99677,1.99764,11000000.0
2008-05-27 11:33:00,1.99754,1.99754,1.99721,1.99738,7000000.0
2008-05-27 11:34:00,1.99729,1.99762,1.99729,1.9976,7000000.0
2008-05-27 11:35:00,1.99761,1.99794,1.99761,1.99794,10000000.0
2008-05-27 11:36:00,1.99778,1.99783,1.99765,1.99765,8000000.0
2008-05-27 11:37:00,1.99772,1.99772,1.99729,1.99734,8000000.0
2008-05-27 11:38:00,1.99709,1.99709,1.99681,1.99681,9000000.0
2008-05-27 11:39:00,1.9972,1.99764,1.9972,1.9976,9000000.0
2008-05-27 11:40:00,1.9977,1.99775,1.9976,1.99775,11000000.0
2008-05-27 11:41:00,1.99776,1.99781,1.99768,1.99774,11000000.0
2008-05-27 11:42:00,1.99767,1.99795,1.99767,1.99792,11000000.0
2008-05-27 11:43:00,1.99767,1.99774,1.99759,1.99759,7000000.0
2008-05-27 11:44:00,1.99766,1.99766,1.9975,1.99753,7000000.0
2008-05-27 11:45:00,1.9969,1.9969,1.996,1.996,11000000.0
2008-05-27 11:46:00,1.99575,1.99582,1.99566,1.99571,7000000.0
2008-05-27 11:47:00,1.99559,1.99568,1.99553,1.99565,9000000.0
2008-05-27 11:48:00,1.99563,1.99575,1.99557,1.99557,10000000.0
2008-05-27 11:49:00,1.99586,1.99593,1.99568,1.99578,7000000.0
2008-05-27 11:50:00,1.99601,1.99601,1.99573,1.99573,7000000.0
2008-05-27 11:51:00,1.99578,1.99579,1.99542,1.99562,8000000.0
2008-05-27 11:52:00,1.99561,1.99581,1.99561,1.99581,10000000.0
2008-05-27 11:53:00,1.99584,1.99679,1.99584,1.99679,10000000.0
2008-05-27 11:54:00,1.99708,1.99713,1.99699,1.99699,9000000.0
2008-05-27 11:55:00,1.99683,1.99688,1.99677,1.99677,8000000.0
2008-05-27 11:56:00,1.99707,1.99711,1.99688,1.99688,11000000.0
2008-05-27 11:57:00,1.99703,1.99703,1.99686,1.99686,8000000.0
2008-05-27 11:58:00,1.99681,1.99691,1.99658,1.99658,9000000.0
2008-05-27 11:59:00,1.99671,1.99671,1.99519,1.99519,7000000.0
2008-05-27 12:00:00,1.9958,1.99616,1.9958,1.99616,7000000.0
2008-05-27 12:01:00,1.99641,1.99641,1.99566,1.99566,10000000.0
2008-05-27 12:02:00,1.99555,1.99581,1.99511,1.99511,10000000.0
2008-05-27 12:03:00,1.99501,1.99532,1.99501,1.99532,7000000.0
2008-05-27 12:04:00,1.99536,1.99543,1.99522,1.99524,9000000.0
2008-05-27 12:05:00,1.99515,1.99515,1.99444,1.99444,11000000.0
2008-05-27 12:06:00,1.99436,1.99457,1.99436,1.9944,7000000.0
2008-05-27 12:07:00,1.99463,1.99464,1.99439,1.99464,7000000.0
2008-05-27 12:08:00,1.99466,1.99469,1.99442,1.99464,9000000.0
2008-05-27 12:09:00,1.99485,1.99516,1.99485,1.995,8000000.0
2008-05-27 12:10:00,1.99511,1.99511,1.99446,1.99446,8000000.0
2008-05-27 12:11:00,1.99387,1.99409,1.99386,1.99402,7000000.0
2008-05-27 12:12:00,1.99425,1.99427,1.99409,1.99417,7000000.0
2008-05-27 12:13:00,1.99417,1.99453,1.99417,1.99443,10000000.0
2008-05-27 12:14:00,1.99463,1.99481,1.99463,1.99479,8000000.0
2008-05-27 12:15:00,1.99467,1.99487,1.99457,1.99472,8000000.0
2008-05-27 12:16:00,1.99475,1.99485,1.99456,1.99475,8000000.0
2008-05-27 12:17:00,1.99472,1.99502,1.99471,1.99502,8000000.0
2008-05-27 12:18:00,1.99508,1.99508,1.99492,1.995,11000000.0
2008-05-27 12:19:00,1.99474,1.99474,1.99421,1.99421,9000000.0
2008-05-27 12:20:00,1.99434,1.99464,1.99423,1.99464,10000000.0
2008-05-27 12:21:00,1.99465,1.9951,1.99328,1.99328,7000000.0
2008-05-27 12:22:00,1.995,1.99516,1.99487,1.99516,8000000.0
2008-05-27 12:23:00,1.99517,1.99533,1.99514,1.99514,7000000.0
2008-05-27 12:24:00,1.99512,1.99512,1.99483,1.99493,7000000.0
2008-05-27 12:25:00,1.99473,1.99494,1.99448,1.99494,9000000.0
2008-05-27 12:26:00,1.99473,1.9951,1.99473,1.9951,8000000.0
2008-05-27 12:27:00,1.99504,1.99504,1.99483,1.99486,10000000.0
2008-05-27 12:28:00,1.99461,1.99461,1.99357,1.99368,9000000.0
2008-05-27 12:29:00,1.99381,1.99439,1.99363,1.99365,9000000.0
2008-05-27 12:30:00,1.99353,1.99399,1.99351,1.99399,7000000.0
2008-05-27 12:31:00,1.99397,1.99399,1.99378,1.9939,11000000.0
2008-05-27 12:32:00,1.99376,1.99389,1.99364,1.99364,7000000.0
2008-05-27 12:33:00,1.9933,1.99343,1.99264,1.99264,7000000.0
2008-05-27 12:34:00,1.99268,1.99306,1.99268,1.99306,7000000.0
2008-05-27 12:35:00,1.99321,1.99342,1.99321,1.9933,8000000.0
2008-05-27 12:36:00,1.99333,1.99339,1.99324,1.99324,8000000.0
2008-05-27 12:37:00,1.99315,1.99341,1.99315,1.99341,9000000.0
2008-05-27 12:38:00,1.99331,1.99351,1.99326,1.9935,8000000.0
2008-05-27 12:39:00,1.99345,1.99367,1.99345,1.99351,9000000.0
2008-05-27 12:40:00,1.99348,1.9935,1.99327,1.99336,7000000.0
2008-05-27 12:41:00,1.99348,1.99357,1.99344,1.99345,8000000.0
2008-05-27 12:42:00,1.99357,1.99379,1.99357,1.99375,9000000.0
2008-05-27 12:43:00,1.99361,1.99406,1.99361,1.99399,9000000.0
2008-05-27 12:44:00,1.99447,1.99455,1.99444,1.99455,8000000.0
2008-05-27 12:45:00,1.9946,1.99469,1.99431,1.99453,10000000.0
2008-05-27 12:46:00,1.99444,1.99457,1.99435,1.99444,9000000.0
2008-05-27 12:47:00,1.99453,1.99531,1.99447,1.99531,10000000.0
2008-05-27 12:48:00,1.99581,1.99603,1.99571,1.99571,11000000.0
2008-05-27 12:49:00,1.99585,1.99601,1.99585,1.99591,7000000.0
2008-05-27 12:50:00,1.99597,1.99597,1.99576,1.99588,7000000.0
2008-05-27 12:51:00,1.99591,1.99598,1.99582,1.99582,8000000.0
2008-05-27 12:52:00,1.99585,1.99585,1.99544,1.99569,11000000.0
2008-05-27 12:53:00,1.99571,1.99589,1.99571,1.99589,8000000.0
2008-05-27 12:54:00,1.99586,1.99604,1.99584,1.99601,7000000.0
2008-05-27 12:55:00,1.99608,1.99608,1.9958,1.99591,8000000.0
2008-05-27 12:56:00,1.99569,1.99569,1.99551,1.99554,7000000.0
2008-05-27 12:57:00,1.99468,1.99468,1.99453,1.99457,7000000.0
2008-05-27 12:58:00,1.99467,1.99499,1.99467,1.99469,8000000.0
2008-05-27 12:59:00,1.99453,1.99462,1.99424,1.99456,7000000.0
2008-05-27 13:00:00,1.99484,1.99528,1.99484,1.99528,8000000.0
2008-05-27 13:01:00,1.99515,1.99531,1.99502,1.99513,8000000.0
2008-05-27 13:02:00,1.9956,1.99571,1.9956,1.9957,7000000.0
2008-05-27 13:03:00,1.99555,1.99565,1.99528,1.99534,8000000.0
2008-05-27 13:04:00,1.99538,1.99558,1.99537,1.99558,7000000.0
2008-05-27 13:05:00,1.99563,1.99571,1.99551,1.99569,8000000.0
2008-05-27 13:06:00,1.99595,1.9961,1.99578,1.9961,7000000.0
2008-05-27 13:07:00,1.99624,1.99624,1.99584,1.99584,7000000.0
2008-05-27 13:08:00,1.99563,1.99563,1.99512,1.99515,10000000.0
2008-05-27 13:09:00,1.99465,1.99465,1.99425,1.99449,7000000.0
2008-05-27 13:10:00,1.99452,1.99486,1.99452,1.99476,9000000.0
2008-05-27 13:11:00,1.99488,1.99488,1.9946,1.99483,8000000.0
2008-05-27 13:12:00,1.99477,1.99495,1.9946,1.99475,8000000.0
2008-05-27 13:13:00,1.99461,1.99464,1.9945,1.99454,9000000.0
2008-05-27 13:14:00,1.99441,1.99458,1.99433,1.99458,7000000.0
2008-05-27 13:15:00,1.99483,1.99488,1.99469,1.99488,8000000.0
2008-05-27 13:16:00,1.99518,1.99526,1.99507,1.99507,8000000.0
2008-05-27 13:17:00,1.9951,1.99527,1.99505,1.99525,9000000.0
2008-05-27 13:18:00,1.99531,1.9956,1.99527,1.9956,10000000.0
2008-05-27 13:19:00,1.99584,1.9962,1.99584,1.9962,8000000.0
2008-05-27 13:20:00,1.99651,1.9966,1.99642,1.9966,8000000.0
2008-05-27 13:21:00,1.99692,1.99692,1.9965,1.99661,7000000.0
2008-05-27 13:22:00,1.99666,1.99672,1.99639,1.99669,11000000.0
2008-05-27 13:23:00,1.99654,1.99674,1.99652,1.99674,8000000.0
2008-05-27 13:24:00,1.99679,1.99691,1.99675,1.99689,7000000.0
2008-05-27 13:25:00,1.99653,1.99666,1.99651,1.99653,11000000.0
2008-05-27 13:26:00,1.99683,1.99686,1.99668,1.9967,10000000.0
2008-05-27 13:27:00,1.99651,1.99665,1.99651,1.99652,8000000.0
2008-05-27 13:28:00,1.99669,1.99704,1.99669,1.99691,21000000.0
2008-05-27 13:29:00,1.99682,1.997,1.99678,1.997,17000000.0
2008-05-27 13:30:00,1.99679,1.99682,1.99647,1.99682,7000000.0
2008-05-27 13:31:00,1.99684,1.99689,1.99668,1.99668,9000000.0
2008-05-27 13:32:00,1.9967,1.99675,1.99657,1.99657,14000000.0
2008-05-27 13:33:00,1.99642,1.9969,1.99642,1.9969,14000000.0
2008-05-27 13:34:00,1.99733,1.99733,1.99662,1.99662,31000000.0
2008-05-27 13:35:00,1.99648,1.99648,1.99634,1.99647,17000000.0
2008-05-27 13:36:00,1.99682,1.99682,1.99663,1.99671,24000000.0
2008-05-27 13:37:00,1.99669,1.99673,1.99669,1.9967,10000000.0
2008-05-27 13:38:00,1.99666,1.99673,1.99653,1.99666,18000000.0
2008-05-27 13:39:00,1.99646,1.99646,1.99602,1.99624,15000000.0
2008-05-27 13:40:00,1.99628,1.99628,1.99574,1.99579,29000000.0
2008-05-27 13:41:00,1.99558,1.99565,1.99547,1.99553,13000000.0
2008-05-27 13:42:00,1.99551,1.99564,1.99547,1.99561,8000000.0
2008-05-27 13:43:00,1.9955,1.9955,1.99531,1.99531,10000000.0
2008-05-27 13:44:00,1.99516,1.99516,1.99441,1.99441,26000000.0
2008-05-27 13:45:00,1.99459,1.99461,1.99436,1.99439,22000000.0
2008-05-27 13:46:00,1.99407,1.9947,1.99407,1.99467,19000000.0
2008-05-27 13:47:00,1.99462,1.99462,1.99391,1.99397,17000000.0
2008-05-27 13:48:00,1.99375,1.99405,1.99375,1.99399,22000000.0
2008-05-27 13:49:00,1.99396,1.99408,1.99396,1.99408,24000000.0
2008-05-27 13:50:00,1.99425,1.99432,1.99415,1.99426,15000000.0
2008-05-27 13:51:00,1.9941,1.99415,1.99403,1.99415,22000000.0
2008-05-27 13:52:00,1.99399,1.99399,1.99358,1.9936,32000000.0
2008-05-27 13:53:00,1.99365,1.99383,1.99357,1.99357,28000000.0
2008-05-27 13:54:00,1.99366,1.99372,1.99362,1.99369,31000000.0
2008-05-27 13:55:00,1.99369,1.99369,1.9934,1.99354,20000000.0
2008-05-27 13:56:00,1.99358,1.99374,1.99356,1.99374,24000000.0
2008-05-27 13:57:00,1.99383,1.99388,1.99367,1.99369,34000000.0
2008-05-27 13:58:00,1.99364,1.9938,1.99364,1.9938,16000000.0
2008-05-27 13:59:00,1.99396,1.99413,1.99384,1.99401,30000000.0
2008-05-27 14:00:00,1.9939,1.99417,1.9939,1.99417,39000000.0
2008-05-27 14:01:00,1.99421,1.99421,1.99412,1.99413,30000000.0
2008-05-27 14:02:00,1.99404,1.99428,1.99402,1.99428,19000000.0
2008-05-27 14:03:00,1.99433,1.99434,1.99425,1.99425,23000000.0
2008-05-27 14:04:00,1.99429,1.99446,1.99419,1.99419,33000000.0
2008-05-27 14:05:00,1.99403,1.99407,1.99377,1.99407,28000000.0
2008-05-27 14:06:00,1.99376,1.99393,1.99367,1.9939,31000000.0
2008-05-27 14:07:00,1.99392,1.99392,1.99355,1.99357,31000000.0
2008-05-27 14:08:00,1.99348,1.99357,1.99341,1.99357,27000000.0
2008-05-27 14:09:00,1.99358,1.9936,1.99272,1.99272,27000000.0
2008-05-27 14:10:00,1.99257,1.99257,1.99212,1.99212,24000000.0
2008-05-27 14:11:00,1.99189,1.99226,1.99189,1.99215,21000000.0
2008-05-27 14:12:00,1.99231,1.99247,1.9922,1.99223,22000000.0
2008-05-27 14:13:00,1.99239,1.99254,1.99231,1.99254,13000000.0
2008-05-27 14:14:00,1.99265,1.99319,1.99265,1.99311,21000000.0
2008-05-27 14:15:00,1.99288,1.99288,1.99233,1.99238,25000000.0
2008-05-27 14:16:00,1.9924,1.9928,1.99236,1.99258,26000000.0
2008-05-27 14:17:00,1.99284,1.99296,1.99281,1.99296,32000000.0
2008-05-27 14:18:00,1.99303,1.99309,1.99303,1.99304,27000000.0
2008-05-27 14:19:00,1.99304,1.99304,1.99269,1.99269,35000000.0
2008-05-27 14:20:00,1.99261,1.99274,1.99252,1.99269,32000000.0
2008-05-27 14:21:00,1.99259,1.99259,1.99237,1.99242,39000000.0
2008-05-27 14:22:00,1.99246,1.99266,1.99229,1.99229,22000000.0
2008-05-27 14:23:00,1.99214,1.99225,1.99173,1.99179,40000000.0
2008-05-27 14:24:00,1.99177,1.99211,1.99174,1.99211,10000000.0
2008-05-27 14:25:00,1.99207,1.99219,1.99176,1.99219,35000000.0
2008-05-27 14:26:00,1.99214,1.99215,1.99182,1.99182,18000000.0
2008-05-27 14:27:00,1.99182,1.99216,1.99182,1.99201,28000000.0
2008-05-27 14:28:00,1.99213,1.99213,1.99179,1.99195,21000000.0
2008-05-27 14:29:00,1.99219,1.99237,1.99208,1.99233,16000000.0
2008-05-27 14:30:00,1.99253,1.99299,1.99253,1.9927,25000000.0
2008-05-27 14:31:00,1.99229,1.99234,1.99211,1.99211,26000000.0
2008-05-27 14:32:00,1.99212,1.99241,1.99212,1.99228,32000000.0
2008-05-27 14:33:00,1.99233,1.99266,1.99233,1.99266,20000000.0
2008-05-27 14:34:00,1.99257,1.99303,1.99257,1.99303,25000000.0
2008-05-27 14:35:00,1.99292,1.99299,1.99277,1.99277,23000000.0
2008-05-27 14:36:00,1.99264,1.99274,1.99255,1.9927,11000000.0
2008-05-27 14:37:00,1.99262,1.99294,1.99252,1.99294,41000000.0
2008-05-27 14:38:00,1.99248,1.99295,1.99241,1.99295,54000000.0
2008-05-27 14:39:00,1.99335,1.99347,1.99335,1.99347,36000000.0
2008-05-27 14:40:00,1.99333,1.99356,1.99276,1.99276,36000000.0
2008-05-27 14:41:00,1.99242,1.99266,1.99201,1.99266,41000000.0
2008-05-27 14:42:00,1.99296,1.993,1.99292,1.99292,19000000.0
2008-05-27 14:43:00,1.99285,1.99345,1.9928,1.99345,20000000.0
2008-05-27 14:44:00,1.99341,1.99343,1.99299,1.99299,25000000.0
2008-05-27 14:45:00,1.99282,1.9929,1.99229,1.99229,33000000.0
2008-05-27 14:46:00,1.99201,1.99208,1.99181,1.99208,11000000.0
2008-05-27 14:47:00,1.99219,1.9922,1.99191,1.99191,7000000.0
2008-05-27 14:48:00,1.99198,1.99217,1.99198,1.99217,21000000.0
2008-05-27 14:49:00,1.99182,1.99193,1.9916,1.99174,32000000.0
2008-05-27 14:50:00,1.99167,1.99167,1.99115,1.99115,33000000.0
2008-05-27 14:51:00,1.99119,1.99128,1.99117,1.99118,37000000.0
2008-05-27 14:52:00,1.99112,1.99138,1.99112,1.99138,17000000.0
2008-05-27 14:53:00,1.99133,1.99139,1.99133,1.99136,22000000.0
2008-05-27 14:54:00,1.99141,1.99175,1.99141,1.99175,17000000.0
2008-05-27 14:55:00,1.99156,1.99184,1.99156,1.99184,7000000.0
2008-05-27 14:56:00,1.9916,1.99175,1.9916,1.99167,21000000.0
2008-05-27 14:57:00,1.9914,1.9914,1.99007,1.99007,12000000.0
2008-05-27 14:58:00,1.98992,1.99039,1.98973,1.99028,31000000.0
2008-05-27 14:59:00,1.99054,1.99072,1.99045,1.99072,20000000.0
2008-05-27 15:00:00,1.99131,1.99156,1.99131,1.99138,32000000.0
2008-05-27 15:01:00,1.99129,1.99129,1.99027,1.99027,14000000.0
2008-05-27 15:02:00,1.99008,1.9906,1.99006,1.99006,26000000.0
2008-05-27 15:03:00,1.98997,1.99062,1.98997,1.99031,30000000.0
2008-05-27 15:04:00,1.9895,1.98985,1.98944,1.98979,29000000.0
2008-05-27 15:05:00,1.98952,1.98997,1.98952,1.98997,28000000.0
2008-05-27 15:06:00,1.99022,1.99067,1.99022,1.99064,16000000.0
2008-05-27 15:07:00,1.99089,1.99206,1.99089,1.99206,26000000.0
2008-05-27 15:08:00,1.99218,1.99249,1.99146,1.99169,25000000.0
2008-05-27 15:09:00,1.99135,1.99167,1.99116,1.99167,34000000.0
2008-05-27 15:10:00,1.99225,1.99255,1.99225,1.99242,36000000.0
2008-05-27 15:11:00,1.99255,1.99319,1.99255,1.99311,27000000.0
2008-05-27 15:12:00,1.99299,1.99367,1.99299,1.99351,26000000.0
2008-05-27 15:13:00,1.99375,1.99375,1.99336,1.9934,41000000.0
2008-05-27 15:14:00,1.99364,1.99365,1.99355,1.99364,30000000.0
2008-05-27 15:15:00,1.99354,1.99354,1.99276,1.99276,21000000.0
2008-05-27 15:16:00,1.99214,1.99214,1.99123,1.99123,9000000.0
2008-05-27 15:17:00,1.99095,1.99154,1.99095,1.99154,26000000.0
2008-05-27 15:18:00,1.99164,1.99164,1.99138,1.99138,10000000.0
2008-05-27 15:19:00,1.99138,1.99179,1.99138,1.99179,16000000.0
2008-05-27 15:20:00,1.99179,1.99239,1.99146,1.99239,20000000.0
2008-05-27 15:21:00,1.99281,1.99281,1.9922,1.99259,12000000.0
2008-05-27 15:22:00,1.99284,1.99319,1.99284,1.99315,22000000.0
2008-05-27 15:23:00,1.993,1.99328,1.993,1.99323,36000000.0
2008-05-27 15:24:00,1.99284,1.99284,1.9922,1.9922,20000000.0
2008-05-27 15:25:00,1.99209,1.99242,1.99209,1.99237,14000000.0
2008-05-27 15:26:00,1.992,1.992,1.99129,1.99129,40000000.0
2008-05-27 15:27:00,1.99182,1.99226,1.99182,1.99226,32000000.0
2008-05-27 15:28:00,1.99226,1.99226,1.99177,1.99191,55000000.0
2008-05-27 15:29:00,1.992,1.992,1.99015,1.99015,47000000.0
2008-05-27 15:30:00,1.99028,1.99334,1.99028,1.99181,71000000.0
2008-05-27 15:31:00,1.99179,1.99181,1.99164,1.99165,58000000.0
2008-05-27 15:32:00,1.99163,1.99187,1.9916,1.9917,25000000.0
2008-05-27 15:33:00,1.99182,1.99199,1.99178,1.99196,32000000.0
2008-05-27 15:34:00,1.99167,1.99185,1.99156,1.99156,22000000.0
2008-05-27 15:35:00,1.99131,1.99139,1.99098,1.99139,30000000.0
2008-05-27 15:36:00,1.99136,1.99143,1.99112,1.99129,23000000.0
2008-05-27 15:37:00,1.99134,1.99146,1.99118,1.99146,24000000.0
2008-05-27 15:38:00,1.99155,1.99156,1.99132,1.99156,61000000.0
2008-05-27 15:39:00,1.99175,1.99181,1.99148,1.99178,40000000.0
2008-05-27 15:40:00,1.99195,1.99233,1.99168,1.99168,37000000.0
2008-05-27 15:41:00,1.99168,1.99187,1.9916,1.99186,43000000.0
2008-05-27 15:42:00,1.99207,1.99227,1.99207,1.99208,41000000.0
2008-05-27 15:43:00,1.99205,1.99205,1.99182,1.99183,30000000.0
2008-05-27 15:44:00,1.99167,1.99167,1.99142,1.99142,29000000.0
2008-05-27 15:45:00,1.99124,1.99124,1.99104,1.99107,36000000.0
2008-05-27 15:46:00,1.99106,1.99106,1.99072,1.99099,24000000.0
2008-05-27 15:47:00,1.99135,1.99135,1.99114,1.99114,31000000.0
2008-05-27 15:48:00,1.99107,1.99162,1.99107,1.99162,33000000.0
2008-05-27 15:49:00,1.99217,1.99217,1.99186,1.99202,25000000.0
2008-05-27 15:50:00,1.99214,1.99257,1.99214,1.99257,11000000.0
2008-05-27 15:51:00,1.99254,1.99254,1.99237,1.99249,37000000.0
2008-05-27 15:52:00,1.99265,1.99273,1.99242,1.99273,23000000.0
2008-05-27 15:53:00,1.99281,1.99291,1.99241,1.99241,15000000.0
2008-05-27 15:54:00,1.99219,1.99234,1.99209,1.99234,26000000.0
2008-05-27 15:55:00,1.99253,1.99288,1.99253,1.99288,33000000.0
2008-05-27 15:56:00,1.99287,1.99305,1.99216,1.99216,36000000.0
2008-05-27 15:57:00,1.99191,1.99204,1.99152,1.99158,34000000.0
2008-05-27 15:58:00,1.99129,1.99149,1.99105,1.99149,24000000.0
2008-05-27 15:59:00,1.99178,1.99261,1.99178,1.9922,23000000.0
2008-05-27 16:00:00,1.99324,1.99324,1.99193,1.99193,51000000.0
2008-05-27 16:01:00,1.99203,1.99328,1.99203,1.99262,31000000.0
2008-05-27 16:02:00,1.99293,1.99293,1.99118,1.99133,29000000.0
2008-05-27 16:03:00,1.99118,1.99129,1.99086,1.99086,51000000.0
2008-05-27 16:04:00,1.99073,1.99085,1.99062,1.99062,38000000.0
2008-05-27 16:05:00,1.99045,1.99135,1.99045,1.99135,37000000.0
2008-05-27 16:06:00,1.99091,1.99091,1.99068,1.99082,33000000.0
2008-05-27 16:07:00,1.99098,1.99119,1.99083,1.99119,37000000.0
2008-05-27 16:08:00,1.9909,1.99091,1.99047,1.99047,37000000.0
2008-05-27 16:09:00,1.99025,1.99077,1.99023,1.99077,44000000.0
2008-05-27 16:10:00,1.99089,1.9909,1.99073,1.99073,41000000.0
2008-05-27 16:11:00,1.99091,1.99091,1.99074,1.99081,27000000.0
2008-05-27 16:12:00,1.99111,1.99149,1.99111,1.99149,22000000.0
2008-05-27 16:13:00,1.99167,1.99214,1.99163,1.99214,38000000.0
2008-05-27 16:14:00,1.99243,1.99255,1.9924,1.9924,41000000.0
2008-05-27 16:15:00,1.9923,1.99239,1.99202,1.9922,42000000.0
2008-05-27 16:16:00,1.99244,1.99244,1.99209,1.99209,45000000.0
2008-05-27 16:17:00,1.99217,1.99222,1.99211,1.99222,22000000.0
2008-05-27 16:18:00,1.99215,1.99237,1.99196,1.99234,49000000.0
2008-05-27 16:19:00,1.9925,1.9929,1.9925,1.99289,27000000.0
2008-05-27 16:20:00,1.99273,1.99273,1.99216,1.99216,52000000.0
2008-05-27 16:21:00,1.9925,1.99255,1.99226,1.99246,37000000.0
2008-05-27 16:22:00,1.99241,1.99245,1.99232,1.99243,50000000.0
2008-05-27 16:23:00,1.99186,1.99186,1.99146,1.99151,48000000.0
2008-05-27 16:24:00,1.99161,1.99161,1.99063,1.99063,44000000.0
2008-05-27 16:25:00,1.99034,1.99034,1.99008,1.99019,28000000.0
2008-05-27 16:26:00,1.99056,1.99108,1.99056,1.99073,41000000.0
2008-05-27 16:27:00,1.99023,1.99023,1.98981,1.98981,46000000.0
2008-05-27 16:28:00,1.98966,1.98981,1.98942,1.98964,34000000.0
2008-05-27 16:29:00,1.98964,1.98976,1.98953,1.98976,24000000.0
2008-05-27 16:30:00,1.98989,1.99008,1.98988,1.99005,43000000.0
2008-05-27 16:31:00,1.99023,1.99033,1.99014,1.99023,36000000.0
2008-05-27 16:32:00,1.99039,1.99095,1.99039,1.99049,34000000.0
2008-05-27 16:33:00,1.98986,1.98993,1.98968,1.98977,41000000.0
2008-05-27 16:34:00,1.99001,1.99018,1.98981,1.99013,29000000.0
2008-05-27 16:35:00,1.99004,1.99018,1.98991,1.99013,53000000.0
2008-05-27 16:36:00,1.98998,1.99042,1.98998,1.99042,43000000.0
2008-05-27 16:37:00,1.99042,1.99052,1.99024,1.99052,56000000.0
2008-05-27 16:38:00,1.99059,1.99082,1.99057,1.99057,34000000.0
2008-05-27 16:39:00,1.99078,1.99124,1.99078,1.99124,43000000.0
2008-05-27 16:40:00,1.9913,1.99137,1.99111,1.9912,63000000.0
2008-05-27 16:41:00,1.99113,1.9912,1.9909,1.9909,44000000.0
2008-05-27 16:42:00,1.99123,1.99171,1.99123,1.99171,57000000.0
2008-05-27 16:43:00,1.99153,1.99163,1.99108,1.99108,20000000.0
2008-05-27 16:44:00,1.99108,1.99211,1.99108,1.99211,34000000.0
2008-05-27 16:45:00,1.9925,1.99258,1.99233,1.99254,41000000.0
2008-05-27 16:46:00,1.99223,1.99225,1.9921,1.99215,59000000.0
2008-05-27 16:47:00,1.99189,1.99193,1.99165,1.99168,55000000.0
2008-05-27 16:48:00,1.99141,1.99171,1.99129,1.99168,46000000.0
2008-05-27 16:49:00,1.99177,1.99179,1.99152,1.99152,35000000.0
2008-05-27 16:50:00,1.99127,1.9913,1.99092,1.9913,45000000.0
2008-05-27 16:51:00,1.9914,1.9914,1.99092,1.99092,30000000.0
2008-05-27 16:52:00,1.99079,1.99079,1.99062,1.99065,30000000.0
2008-05-27 16:53:00,1.99035,1.99044,1.9903,1.9903,19000000.0
2008-05-27 16:54:00,1.99042,1.99042,1.99017,1.99017,18000000.0
2008-05-27 16:55:00,1.99025,1.9903,1.98997,1.99022,40000000.0
2008-05-27 16:56:00,1.99053,1.99053,1.99011,1.99011,37000000.0
2008-05-27 16:57:00,1.99012,1.99012,1.98981,1.98981,17000000.0
2008-05-27 16:58:00,1.98972,1.98972,1.98857,1.98857,45000000.0
2008-05-27 16:59:00,1.9888,1.98927,1.98857,1.98917,39000000.0
2008-05-27 17:00:00,1.989,1.98913,1.98883,1.989,47000000.0
2008-05-27 17:01:00,1.98918,1.98934,1.98917,1.98934,26000000.0
2008-05-27 17:02:00,1.98933,1.98933,1.9891,1.98914,33000000.0
2008-05-27 17:03:00,1.98908,1.98929,1.989,1.98929,33000000.0
2008-05-27 17:04:00,1.98945,1.98967,1.98945,1.98967,37000000.0
2008-05-27 17:05:00,1.98972,1.99007,1.98972,1.99007,35000000.0
2008-05-27 17:06:00,1.99025,1.99049,1.99024,1.99048,46000000.0
2008-05-27 17:07:00,1.9913,1.99236,1.9913,1.99236,33000000.0
2008-05-27 17:08:00,1.99249,1.99264,1.99226,1.99226,45000000.0
2008-05-27 17:09:00,1.99223,1.99247,1.99218,1.99218,47000000.0
2008-05-27 17:10:00,1.99227,1.99276,1.99223,1.9925,36000000.0
2008-05-27 17:11:00,1.99264,1.99272,1.99217,1.99217,44000000.0
2008-05-27 17:12:00,1.9921,1.99228,1.99205,1.99216,23000000.0
2008-05-27 17:13:00,1.99229,1.99229,1.99136,1.99136,35000000.0
2008-05-27 17:14:00,1.99082,1.99138,1.99082,1.99138,27000000.0
2008-05-27 17:15:00,1.99148,1.99151,1.99136,1.99138,26000000.0
2008-05-27 17:16:00,1.99119,1.99119,1.9907,1.99111,27000000.0
2008-05-27 17:17:00,1.99131,1.99169,1.99131,1.99156,38000000.0
2008-05-27 17:18:00,1.99145,1.9916,1.99136,1.99151,29000000.0
2008-05-27 17:19:00,1.9911,1.9911,1.99075,1.99082,19000000.0
2008-05-27 17:20:00,1.99096,1.99109,1.99094,1.99094,29000000.0
2008-05-27 17:21:00,1.99078,1.99095,1.99078,1.99091,26000000.0
2008-05-27 17:22:00,1.991,1.99133,1.991,1.99133,30000000.0
2008-05-27 17:23:00,1.99157,1.99157,1.99103,1.99103,32000000.0
2008-05-27 17:24:00,1.99098,1.99098,1.98979,1.98979,23000000.0
2008-05-27 17:25:00,1.98982,1.99019,1.98981,1.99019,20000000.0
2008-05-27 17:26:00,1.9904,1.9904,1.99013,1.99014,18000000.0
2008-05-27 17:27:00,1.99007,1.9901,1.98987,1.99004,44000000.0
2008-05-27 17:28:00,1.9898,1.98988,1.98939,1.98942,39000000.0
2008-05-27 17:29:00,1.98925,1.98946,1.98925,1.98946,36000000.0
2008-05-27 17:30:00,1.98966,1.99065,1.98966,1.99065,61000000.0
2008-05-27 17:31:00,1.99079,1.99083,1.99065,1.99081,62000000.0
2008-05-27 17:32:00,1.99065,1.99065,1.99031,1.99051,54000000.0
2008-05-27 17:33:00,1.99055,1.99055,1.99017,1.99017,64000000.0
2008-05-27 17:34:00,1.99039,1.99069,1.99039,1.99056,60000000.0
2008-05-27 17:35:00,1.9906,1.99065,1.99059,1.99062,43000000.0
2008-05-27 17:36:00,1.99045,1.99045,1.99019,1.99019,58000000.0
2008-05-27 17:37:00,1.99012,1.99041,1.99012,1.9904,47000000.0
2008-05-27 17:38:00,1.99039,1.99074,1.99025,1.99074,44000000.0
2008-05-27 17:39:00,1.99089,1.99093,1.99071,1.9909,41000000.0
2008-05-27 17:40:00,1.99137,1.9917,1.99134,1.99135,59000000.0
2008-05-27 17:41:00,1.99138,1.99188,1.99092,1.99092,50000000.0
2008-05-27 17:42:00,1.99071,1.99071,1.99061,1.99061,37000000.0
2008-05-27 17:43:00,1.99071,1.99106,1.99071,1.99106,33000000.0
2008-05-27 17:44:00,1.99101,1.99123,1.99093,1.99101,46000000.0
2008-05-27 17:45:00,1.99123,1.9913,1.99113,1.99118,49000000.0
2008-05-27 17:46:00,1.99129,1.9915,1.99129,1.99146,56000000.0
2008-05-27 17:47:00,1.99144,1.99172,1.99143,1.99168,65000000.0
2008-05-27 17:48:00,1.99197,1.99241,1.99197,1.99241,61000000.0
2008-05-27 17:49:00,1.9927,1.9927,1.9916,1.9916,72000000.0
2008-05-27 17:50:00,1.99136,1.99164,1.99127,1.99164,53000000.0
2008-05-27 17:51:00,1.99179,1.99179,1.99116,1.99116,54000000.0
2008-05-27 17:52:00,1.99096,1.99097,1.99081,1.99082,51000000.0
2008-05-27 17:53:00,1.99088,1.99108,1.99069,1.99108,42000000.0
2008-05-27 17:54:00,1.99108,1.99108,1.99086,1.99086,32000000.0
2008-05-27 17:55:00,1.99084,1.99091,1.99082,1.99091,32000000.0
2008-05-27 17:56:00,1.99099,1.99104,1.9909,1.99091,47000000.0
2008-05-27 17:57:00,1.99093,1.99102,1.99083,1.99087,34000000.0
2008-05-27 17:58:00,1.99096,1.99125,1.99096,1.99125,44000000.0
2008-05-27 17:59:00,1.99133,1.99136,1.99101,1.99101,39000000.0
2008-05-27 18:00:00,1.99092,1.99104,1.99089,1.99104,32000000.0
2008-05-27 18:01:00,1.99095,1.99103,1.99095,1.99103,52000000.0
2008-05-27 18:02:00,1.99115,1.99143,1.99115,1.99136,30000000.0
2008-05-27 18:03:00,1.99116,1.99116,1.99047,1.99049,38000000.0
2008-05-27 18:04:00,1.99032,1.99032,1.98996,1.98996,38000000.0
2008-05-27 18:05:00,1.99011,1.99068,1.99011,1.99068,36000000.0
2008-05-27 18:06:00,1.99055,1.99055,1.99039,1.99049,32000000.0
2008-05-27 18:07:00,1.99042,1.99042,1.99029,1.99029,38000000.0
2008-05-27 18:08:00,1.99016,1.99021,1.99014,1.99017,56000000.0
2008-05-27 18:09:00,1.99022,1.99024,1.99,1.99022,34000000.0
2008-05-27 18:10:00,1.99026,1.99034,1.99019,1.99034,26000000.0
2008-05-27 18:11:00,1.99029,1.99029,1.9901,1.99011,34000000.0
2008-05-27 18:12:00,1.98997,1.99005,1.98994,1.99005,24000000.0
2008-05-27 18:13:00,1.99009,1.99038,1.99009,1.99038,30000000.0
2008-05-27 18:14:00,1.99043,1.9905,1.99043,1.9905,22000000.0
2008-05-27 18:15:00,1.99056,1.99056,1.98984,1.98984,21000000.0
2008-05-27 18:16:00,1.98957,1.98966,1.98939,1.98949,66000000.0
2008-05-27 18:17:00,1.98945,1.98953,1.98927,1.98939,60000000.0
2008-05-27 18:18:00,1.9895,1.98972,1.9895,1.98965,33000000.0
2008-05-27 18:19:00,1.98961,1.98961,1.98919,1.98919,46000000.0
2008-05-27 18:20:00,1.9891,1.9891,1.98896,1.98905,61000000.0
2008-05-27 18:21:00,1.98908,1.98916,1.98906,1.98916,37000000.0
2008-05-27 18:22:00,1.98917,1.98927,1.98914,1.98927,49000000.0
2008-05-27 18:23:00,1.98912,1.98912,1.98876,1.98876,34000000.0
2008-05-27 18:24:00,1.98898,1.98903,1.98877,1.98887,47000000.0
2008-05-27 18:25:00,1.98879,1.98879,1.98866,1.98874,31000000.0
2008-05-27 18:26:00,1.9887,1.98877,1.98865,1.98868,43000000.0
2008-05-27 18:27:00,1.98868,1.9888,1.98868,1.98877,35000000.0
2008-05-27 18:28:00,1.98877,1.98885,1.98877,1.98884,18000000.0
2008-05-27 18:29:00,1.98882,1.98884,1.98877,1.98879,24000000.0
2008-05-27 18:30:00,1.98896,1.9892,1.98896,1.98917,32000000.0
2008-05-27 18:31:00,1.98985,1.99025,1.98985,1.99022,46000000.0
2008-05-27 18:32:00,1.99025,1.99025,1.98998,1.98999,55000000.0
2008-05-27 18:33:00,1.98997,1.9901,1.98997,1.99009,29000000.0
2008-05-27 18:34:00,1.99003,1.99004,1.98992,1.98992,32000000.0
2008-05-27 18:35:00,1.9898,1.98999,1.98968,1.98999,47000000.0
2008-05-27 18:36:00,1.99011,1.99023,1.99004,1.99023,65000000.0
2008-05-27 18:37:00,1.9903,1.99039,1.99023,1.99039,63000000.0
2008-05-27 18:38:00,1.9906,1.9906,1.99023,1.99055,61000000.0
2008-05-27 18:39:00,1.99048,1.99048,1.98971,1.98974,37000000.0
2008-05-27 18:40:00,1.98989,1.98993,1.98966,1.98983,52000000.0
2008-05-27 18:41:00,1.98976,1.98978,1.98954,1.98972,68000000.0
2008-05-27 18:42:00,1.98974,1.98987,1.9897,1.98982,40000000.0
2008-05-27 18:43:00,1.98986,1.9899,1.98985,1.98986,39000000.0
2008-05-27 18:44:00,1.98983,1.98984,1.98978,1.98984,33000000.0
2008-05-27 18:45:00,1.98972,1.98982,1.98962,1.98964,57000000.0
2008-05-27 18:46:00,1.98962,1.98989,1.98962,1.98975,61000000.0
2008-05-27 18:47:00,1.9898,1.9898,1.98974,1.98976,41000000.0
2008-05-27 18:48:00,1.98978,1.99005,1.98951,1.98951,26000000.0
2008-05-27 18:49:00,1.98925,1.98925,1.98889,1.98889,31000000.0
2008-05-27 18:50:00,1.98886,1.98913,1.98886,1.98913,37000000.0
2008-05-27 18:51:00,1.98921,1.98952,1.98921,1.98928,17000000.0
2008-05-27 18:52:00,1.98934,1.99012,1.98923,1.99012,33000000.0
2008-05-27 18:53:00,1.99028,1.99044,1.98997,1.99044,31000000.0
2008-05-27 18:54:00,1.99039,1.99039,1.98987,1.99012,11000000.0
2008-05-27 18:55:00,1.99008,1.99022,1.98987,1.98987,22000000.0
2008-05-27 18:56:00,1.98915,1.9893,1.98915,1.98925,16000000.0
2008-05-27 18:57:00,1.98939,1.98955,1.98939,1.9895,15000000.0
2008-05-27 18:58:00,1.98937,1.98937,1.98905,1.98905,19000000.0
2008-05-27 18:59:00,1.98902,1.98921,1.98902,1.98921,26000000.0
2008-05-27 19:00:00,1.98953,1.98953,1.98923,1.98926,12000000.0
2008-05-27 19:01:00,1.98921,1.98933,1.98915,1.98915,18000000.0
2008-05-27 19:02:00,1.98921,1.9893,1.98912,1.9893,23000000.0
2008-05-27 19:03:00,1.98926,1.98926,1.98889,1.98889,21000000.0
2008-05-27 19:04:00,1.98936,1.98996,1.98936,1.98965,55000000.0
2008-05-27 19:05:00,1.98961,1.98967,1.98961,1.98963,42000000.0
2008-05-27 19:06:00,1.9895,1.98977,1.98946,1.98977,63000000.0
2008-05-27 19:07:00,1.98938,1.98956,1.98918,1.98956,39000000.0
2008-05-27 19:08:00,1.98952,1.98953,1.98943,1.98946,32000000.0
2008-05-27 19:09:00,1.98963,1.98984,1.98945,1.98984,56000000.0
2008-05-27 19:10:00,1.98977,1.98993,1.98976,1.98982,27000000.0
2008-05-27 19:11:00,1.98972,1.98977,1.9895,1.98966,36000000.0
2008-05-27 19:12:00,1.98956,1.9897,1.98956,1.98969,25000000.0
2008-05-27 19:13:00,1.98974,1.98974,1.98962,1.98962,23000000.0
2008-05-27 19:14:00,1.9896,1.98976,1.98956,1.98976,37000000.0
2008-05-27 19:15:00,1.98981,1.98986,1.98973,1.98986,17000000.0
2008-05-27 19:16:00,1.98982,1.98983,1.98947,1.98947,23000000.0
2008-05-27 19:17:00,1.98939,1.98939,1.98918,1.98918,17000000.0
2008-05-27 19:18:00,1.98917,1.98938,1.98917,1.98937,30000000.0
2008-05-27 19:19:00,1.98923,1.9895,1.98923,1.9895,36000000.0
2008-05-27 19:20:00,1.98934,1.98953,1.98889,1.98953,23000000.0
2008-05-27 19:21:00,1.98925,1.98925,1.98917,1.98918,21000000.0
2008-05-27 19:22:00,1.98922,1.98935,1.98912,1.98934,25000000.0
2008-05-27 19:23:00,1.9897,1.98974,1.98968,1.98973,12000000.0
2008-05-27 19:24:00,1.98972,1.98981,1.98958,1.98979,39000000.0
2008-05-27 19:25:00,1.98934,1.98993,1.98934,1.98975,49000000.0
2008-05-27 19:26:00,1.98994,1.99004,1.98988,1.99,48000000.0
2008-05-27 19:27:00,1.98953,1.99004,1.98947,1.98968,51000000.0
2008-05-27 19:28:00,1.99007,1.99007,1.98998,1.99006,40000000.0
2008-05-27 19:29:00,1.98998,1.99004,1.98976,1.98986,28000000.0
2008-05-27 19:30:00,1.9904,1.9904,1.9899,1.98996,32000000.0
2008-05-27 19:31:00,1.98999,1.99015,1.98985,1.98993,28000000.0
2008-05-27 19:32:00,1.98992,1.9901,1.98988,1.98996,31000000.0
2008-05-27 19:33:00,1.98998,1.99005,1.98993,1.99004,14000000.0
2008-05-27 19:34:00,1.99006,1.99006,1.98977,1.98998,49000000.0
2008-05-27 19:35:00,1.98963,1.99,1.98963,1.9897,28000000.0
2008-05-27 19:36:00,1.98999,1.99006,1.98999,1.99006,16000000.0
2008-05-27 19:37:00,1.99017,1.99033,1.99009,1.99024,26000000.0
2008-05-27 19:38:00,1.99012,1.99012,1.98998,1.99002,18000000.0
2008-05-27 19:39:00,1.99004,1.99004,1.98987,1.98991,13000000.0
2008-05-27 19:40:00,1.98977,1.99004,1.98973,1.98999,16000000.0
2008-05-27 19:41:00,1.98987,1.98997,1.98977,1.98997,17000000.0
2008-05-27 19:42:00,1.99004,1.99032,1.99004,1.99032,19000000.0
2008-05-27 19:43:00,1.99039,1.99042,1.99026,1.99038,21000000.0
2008-05-27 19:44:00,1.99054,1.99054,1.9901,1.9901,21000000.0
2008-05-27 19:45:00,1.99023,1.99023,1.98975,1.98975,33000000.0
2008-05-27 19:46:00,1.98962,1.98992,1.98933,1.98992,18000000.0
2008-05-27 19:47:00,1.99028,1.99028,1.98961,1.99012,22000000.0
2008-05-27 19:48:00,1.99023,1.99032,1.99019,1.99029,18000000.0
2008-05-27 19:49:00,1.99034,1.99037,1.98992,1.99028,27000000.0
2008-05-27 19:50:00,1.99032,1.99032,1.99024,1.99028,23000000.0
2008-05-27 19:51:00,1.99022,1.99026,1.99019,1.99026,25000000.0
2008-05-27 19:52:00,1.99025,1.99025,1.98992,1.99015,15000000.0
2008-05-27 19:53:00,1.99035,1.99045,1.9903,1.99031,21000000.0
2008-05-27 19:54:00,1.99017,1.99017,1.99011,1.99011,9000000.0
2008-05-27 19:55:00,1.99006,1.99015,1.98988,1.99015,30000000.0
2008-05-27 19:56:00,1.99021,1.99023,1.99014,1.99016,20000000.0
2008-05-27 19:57:00,1.99017,1.99017,1.99,1.99005,12000000.0
2008-05-27 19:58:00,1.98995,1.99001,1.98993,1.99001,13000000.0
2008-05-27 19:59:00,1.98993,1.98993,1.98908,1.98914,31000000.0
2008-05-27 20:00:00,1.98902,1.98936,1.98902,1.98931,23000000.0
2008-05-27 20:01:00,1.98957,1.98973,1.98942,1.98951,13000000.0
2008-05-27 20:02:00,1.98946,1.9895,1.98916,1.9895,20000000.0
2008-05-27 20:03:00,1.98948,1.98948,1.98911,1.98911,18000000.0
2008-05-27 20:04:00,1.98902,1.98946,1.98902,1.98946,27000000.0
2008-05-27 20:05:00,1.98953,1.98958,1.98938,1.98958,23000000.0
2008-05-27 20:06:00,1.98961,1.98978,1.98958,1.98971,13000000.0
2008-05-27 20:07:00,1.9898,1.9898,1.98933,1.98933,29000000.0
2008-05-27 20:08:00,1.98931,1.98963,1.98931,1.98963,15000000.0
2008-05-27 20:09:00,1.98951,1.98958,1.98928,1.98928,17000000.0
2008-05-27 20:10:00,1.98899,1.98903,1.98883,1.98883,20000000.0
2008-05-27 20:11:00,1.98877,1.9889,1.98863,1.9889,10000000.0
2008-05-27 20:12:00,1.98895,1.98902,1.98888,1.98888,15000000.0
2008-05-27 20:13:00,1.98882,1.98883,1.98844,1.9885,17000000.0
2008-05-27 20:14:00,1.98833,1.98843,1.98814,1.98842,15000000.0
2008-05-27 20:15:00,1.98868,1.98953,1.98868,1.98953,10000000.0
2008-05-27 20:16:00,1.98919,1.98961,1.98919,1.9896,22000000.0
2008-05-27 20:17:00,1.98966,1.98976,1.98951,1.98963,17000000.0
2008-05-27 20:18:00,1.98974,1.98987,1.98963,1.98969,24000000.0
2008-05-27 20:19:00,1.98952,1.98963,1.98943,1.98943,9000000.0
2008-05-27 20:20:00,1.98952,1.98962,1.98939,1.98959,14000000.0
2008-05-27 20:21:00,1.98945,1.98945,1.98915,1.98932,7000000.0
2008-05-27 20:22:00,1.98949,1.98958,1.98927,1.98927,12000000.0
2008-05-27 20:23:00,1.98904,1.98912,1.98903,1.98912,8000000.0
2008-05-27 20:24:00,1.98906,1.98928,1.98903,1.98913,15000000.0
2008-05-27 20:25:00,1.98901,1.98933,1.98873,1.98904,16000000.0
2008-05-27 20:26:00,1.98901,1.98901,1.98857,1.98857,22000000.0
2008-05-27 20:27:00,1.98873,1.98892,1.98873,1.98888,11000000.0
2008-05-27 20:28:00,1.9889,1.98905,1.9889,1.98893,7000000.0
2008-05-27 20:29:00,1.98879,1.98897,1.98879,1.98887,20000000.0
2008-05-27 20:30:00,1.9892,1.98936,1.98906,1.98906,27000000.0
2008-05-27 20:31:00,1.98887,1.98908,1.98851,1.98905,17000000.0
2008-05-27 20:32:00,1.98887,1.98887,1.98838,1.98838,20000000.0
2008-05-27 20:33:00,1.98865,1.98876,1.98855,1.98874,14000000.0
2008-05-27 20:34:00,1.98872,1.98872,1.98816,1.98816,28000000.0
2008-05-27 20:35:00,1.98785,1.98822,1.98785,1.98817,23000000.0
2008-05-27 20:36:00,1.98775,1.98775,1.98726,1.98726,11000000.0
2008-05-27 20:37:00,1.98727,1.98739,1.98713,1.98739,7000000.0
2008-05-27 20:38:00,1.98775,1.98795,1.98775,1.98787,10000000.0
2008-05-27 20:39:00,1.98768,1.98768,1.98705,1.98705,9000000.0
2008-05-27 20:40:00,1.98699,1.98711,1.98699,1.98711,7000000.0
2008-05-27 20:41:00,1.9868,1.9868,1.98659,1.98659,8000000.0
2008-05-27 20:42:00,1.98666,1.98673,1.98649,1.98649,15000000.0
2008-05-27 20:43:00,1.98664,1.98687,1.98664,1.98687,12000000.0
2008-05-27 20:44:00,1.98718,1.98721,1.98697,1.98697,7000000.0
2008-05-27 20:45:00,1.98698,1.9874,1.98681,1.98684,12000000.0
2008-05-27 20:46:00,1.98707,1.98717,1.98702,1.98702,9000000.0
2008-05-27 20:47:00,1.98704,1.98722,1.98703,1.98722,11000000.0
2008-05-27 20:48:00,1.98725,1.98746,1.98725,1.98742,11000000.0
2008-05-27 20:49:00,1.98738,1.98738,1.98727,1.9873,18000000.0
2008-05-27 20:50:00,1.98718,1.98726,1.98716,1.98723,7000000.0
2008-05-27 20:51:00,1.98714,1.98714,1.98669,1.98669,18000000.0
2008-05-27 20:52:00,1.98626,1.9867,1.98626,1.9865,15000000.0
2008-05-27 20:53:00,1.98646,1.98669,1.98639,1.98669,8000000.0
2008-05-27 20:54:00,1.98705,1.98743,1.98705,1.98743,10000000.0
2008-05-27 20:55:00,1.98747,1.98747,1.98737,1.98737,8000000.0
2008-05-27 20:56:00,1.98732,1.98732,1.98714,1.98721,8000000.0
2008-05-27 20:57:00,1.98714,1.98765,1.98714,1.98765,18000000.0
2008-05-27 20:58:00,1.98752,1.98756,1.98739,1.98739,14000000.0
2008-05-27 20:59:00,1.98744,1.9876,1.98744,1.98745,8000000.0
2008-05-27 21:00:00,1.98714,1.98734,1.98706,1.98734,11000000.0
2008-05-27 21:01:00,1.98714,1.98784,1.98714,1.98757,16000000.0
2008-05-27 21:02:00,1.98748,1.98813,1.98734,1.98813,7000000.0
2008-05-27 21:03:00,1.98811,1.98811,1.98754,1.98759,13000000.0
2008-05-27 21:04:00,1.98754,1.9879,1.98754,1.98789,8000000.0
2008-05-27 21:05:00,1.98809,1.98827,1.98809,1.9882,11000000.0
2008-05-27 21:06:00,1.98853,1.98916,1.98853,1.98894,8000000.0
2008-05-27 21:07:00,1.98818,1.98823,1.98809,1.98809,7000000.0
2008-05-27 21:08:00,1.9879,1.98791,1.98785,1.98785,11000000.0
2008-05-27 21:09:00,1.98784,1.98792,1.98782,1.98792,9000000.0
2008-05-27 21:10:00,1.98792,1.98792,1.98776,1.98779,9000000.0
2008-05-27 21:11:00,1.9878,1.98793,1.9878,1.98787,8000000.0
2008-05-27 21:12:00,1.9878,1.98798,1.9878,1.98787,7000000.0
2008-05-27 21:13:00,1.988,1.98816,1.988,1.98807,8000000.0
2008-05-27 21:14:00,1.98769,1.98774,1.98768,1.98768,8000000.0
2008-05-27 21:15:00,1.98737,1.98738,1.98726,1.98726,11000000.0
2008-05-27 21:16:00,1.98728,1.98728,1.9872,1.98724,9000000.0
2008-05-27 21:17:00,1.98726,1.98729,1.98713,1.98725,7000000.0
2008-05-27 21:18:00,1.98719,1.98731,1.98719,1.9873,7000000.0
2008-05-27 21:19:00,1.98705,1.98726,1.98705,1.98726,7000000.0
2008-05-27 21:20:00,1.98731,1.98747,1.98723,1.98747,12000000.0
2008-05-27 21:21:00,1.98744,1.98744,1.98731,1.98736,8000000.0
2008-05-27 21:22:00,1.98733,1.98763,1.98733,1.98763,7000000.0
2008-05-27 21:23:00,1.98767,1.98815,1.98767,1.98815,10000000.0
2008-05-27 21:24:00,1.98788,1.98788,1.98768,1.98772,8000000.0
2008-05-27 21:25:00,1.98788,1.98795,1.98788,1.98789,9000000.0
2008-05-27 21:26:00,1.98793,1.98795,1.98788,1.98788,17000000.0
2008-05-27 21:27:00,1.98754,1.98754,1.98731,1.9875,31000000.0
2008-05-27 21:28:00,1.98747,1.98762,1.98746,1.98762,20000000.0
2008-05-27 21:29:00,1.98756,1.98759,1.98751,1.98751,11000000.0
2008-05-27 21:30:00,1.98737,1.98737,1.98712,1.98712,9000000.0
2008-05-27 21:31:00,1.98684,1.98686,1.98674,1.98674,7000000.0
2008-05-27 21:32:00,1.98666,1.98666,1.98639,1.98665,8000000.0
2008-05-27 21:33:00,1.98659,1.98659,1.98646,1.98646,7000000.0
2008-05-27 21:34:00,1.98618,1.98637,1.98618,1.98637,10000000.0
2008-05-27 21:35:00,1.98645,1.98645,1.9863,1.98635,11000000.0
2008-05-27 21:36:00,1.98664,1.98682,1.98652,1.98652,11000000.0
2008-05-27 21:37:00,1.98647,1.98652,1.9864,1.98648,11000000.0
2008-05-27 21:38:00,1.9862,1.98639,1.98578,1.98583,26000000.0
2008-05-27 21:39:00,1.98616,1.98619,1.9856,1.9856,18000000.0
2008-05-27 21:40:00,1.98531,1.98561,1.98531,1.98553,12000000.0
2008-05-27 21:41:00,1.98557,1.98557,1.98522,1.98522,13000000.0
2008-05-27 21:42:00,1.98517,1.98535,1.98517,1.98535,7000000.0
2008-05-27 21:43:00,1.98536,1.98536,1.98507,1.98529,11000000.0
2008-05-27 21:44:00,1.98514,1.98514,1.98461,1.98495,18000000.0
2008-05-27 21:45:00,1.98466,1.98496,1.98466,1.98496,10000000.0
2008-05-27 21:46:00,1.98496,1.98496,1.98425,1.98425,15000000.0
2008-05-27 21:47:00,1.98413,1.98448,1.98411,1.98448,10000000.0
2008-05-27 21:48:00,1.98481,1.98497,1.98481,1.98497,7000000.0
2008-05-27 21:49:00,1.98513,1.98513,1.985,1.98508,8000000.0
2008-05-27 21:50:00,1.98513,1.98531,1.98513,1.98528,10000000.0
2008-05-27 21:51:00,1.98565,1.98565,1.98525,1.98526,8000000.0
2008-05-27 21:52:00,1.98525,1.98558,1.98525,1.98551,10000000.0
2008-05-27 21:53:00,1.98575,1.98613,1.98575,1.98594,8000000.0
2008-05-27 21:54:00,1.98601,1.98602,1.98597,1.98602,9000000.0
2008-05-27 21:55:00,1.98636,1.98661,1.98636,1.98655,11000000.0
2008-05-27 21:56:00,1.98646,1.98646,1.98605,1.98605,6000000.0
2008-05-27 21:57:00,1.98586,1.98602,1.98586,1.98599,13000000.0
2008-05-27 21:58:00,1.98592,1.98598,1.98581,1.98583,16000000.0
2008-05-27 21:59:00,1.98629,1.98637,1.98586,1.98586,25000000.0
2008-05-27 22:00:00,1.98571,1.98571,1.9853,1.9853,12000000.0
2008-05-27 22:01:00,1.9855,1.9855,1.9853,1.9853,19000000.0
2008-05-27 22:02:00,1.98562,1.98562,1.98529,1.98529,11000000.0
2008-05-27 22:03:00,1.98539,1.98539,1.98532,1.98534,33000000.0
2008-05-27 22:04:00,1.98544,1.98544,1.98505,1.98505,11000000.0
2008-05-27 22:05:00,1.98522,1.98536,1.9852,1.98526,16000000.0
2008-05-27 22:06:00,1.98528,1.98549,1.98528,1.98549,8000000.0
2008-05-27 22:07:00,1.98547,1.98549,1.98542,1.98544,15000000.0
2008-05-27 22:08:00,1.9855,1.9856,1.98549,1.98551,30000000.0
2008-05-27 22:09:00,1.98548,1.98574,1.98548,1.98574,13000000.0
2008-05-27 22:10:00,1.98577,1.98578,1.98543,1.98557,8000000.0
2008-05-27 22:11:00,1.9854,1.98554,1.98537,1.98554,11000000.0
2008-05-27 22:12:00,1.98562,1.98597,1.98562,1.98597,15000000.0
2008-05-27 22:13:00,1.9863,1.9863,1.98615,1.98616,10000000.0
2008-05-27 22:14:00,1.98648,1.98649,1.98619,1.98619,13000000.0
2008-05-27 22:15:00,1.98634,1.98641,1.98632,1.98632,9000000.0
2008-05-27 22:16:00,1.98639,1.98641,1.98634,1.9864,8000000.0
2008-05-27 22:17:00,1.98618,1.98618,1.98553,1.98553,16000000.0
2008-05-27 22:18:00,1.98548,1.98566,1.98548,1.98566,9000000.0
2008-05-27 22:19:00,1.98581,1.98581,1.98552,1.98552,9000000.0
2008-05-27 22:20:00,1.98547,1.98572,1.9852,1.98567,7000000.0
2008-05-27 22:21:00,1.98532,1.98532,1.9845,1.9845,11000000.0
2008-05-27 22:22:00,1.98445,1.9846,1.98445,1.98459,11000000.0
2008-05-27 22:23:00,1.98456,1.98464,1.98454,1.98464,15000000.0
2008-05-27 22:24:00,1.98481,1.98495,1.98477,1.98477,10000000.0
2008-05-27 22:25:00,1.98487,1.98496,1.98486,1.98496,8000000.0
2008-05-27 22:26:00,1.9853,1.98531,1.98525,1.98525,8000000.0
2008-05-27 22:27:00,1.98517,1.9852,1.98512,1.98512,10000000.0
2008-05-27 22:28:00,1.98516,1.98535,1.98516,1.98516,10000000.0
2008-05-27 22:29:00,1.9852,1.98526,1.98519,1.98521,7000000.0
2008-05-27 22:30:00,1.98518,1.98536,1.98518,1.98528,11000000.0
2008-05-27 22:31:00,1.98537,1.98563,1.98516,1.98563,22000000.0
2008-05-27 22:32:00,1.98571,1.98586,1.98569,1.98582,7000000.0
2008-05-27 22:33:00,1.98565,1.9857,1.98545,1.98545,38000000.0
2008-05-27 22:34:00,1.98551,1.9856,1.98532,1.98552,47000000.0
2008-05-27 22:35:00,1.9854,1.9854,1.98427,1.98427,27000000.0
2008-05-27 22:36:00,1.98425,1.98453,1.98425,1.98453,26000000.0
2008-05-27 22:37:00,1.98454,1.98454,1.98439,1.98452,28000000.0
2008-05-27 22:38:00,1.98447,1.98451,1.98441,1.98441,15000000.0
2008-05-27 22:39:00,1.98436,1.98437,1.98424,1.98425,11000000.0
2008-05-27 22:40:00,1.98427,1.98432,1.98419,1.98424,9000000.0
2008-05-27 22:41:00,1.98443,1.98459,1.98443,1.98459,16000000.0
2008-05-27 22:42:00,1.98452,1.98452,1.98433,1.98433,9000000.0
2008-05-27 22:43:00,1.98432,1.98445,1.98432,1.98445,11000000.0
2008-05-27 22:44:00,1.98456,1.98474,1.98456,1.98472,8000000.0
2008-05-27 22:45:00,1.98456,1.98522,1.98452,1.98522,12000000.0
2008-05-27 22:46:00,1.98537,1.98559,1.98515,1.98559,9000000.0
2008-05-27 22:47:00,1.98558,1.98558,1.98492,1.98492,16000000.0
2008-05-27 22:48:00,1.9853,1.98539,1.98523,1.98523,11000000.0
2008-05-27 22:49:00,1.98488,1.98488,1.98483,1.98483,12000000.0
2008-05-27 22:50:00,1.98521,1.98539,1.98519,1.98539,16000000.0
2008-05-27 22:51:00,1.98574,1.9859,1.98572,1.98572,10000000.0
2008-05-27 22:52:00,1.98574,1.9858,1.98574,1.9858,10000000.0
2008-05-27 22:53:00,1.98584,1.98599,1.98584,1.98599,8000000.0
2008-05-27 22:54:00,1.98604,1.98636,1.98604,1.98636,6000000.0
2008-05-27 22:55:00,1.98638,1.98643,1.98629,1.98629,9000000.0
2008-05-27 22:56:00,1.98626,1.98626,1.98609,1.98609,8000000.0
2008-05-27 22:57:00,1.98604,1.98617,1.98604,1.98608,7000000.0
2008-05-27 22:58:00,1.98601,1.98631,1.98584,1.98631,7000000.0
2008-05-27 22:59:00,1.98625,1.98625,1.98612,1.98612,9000000.0
2008-05-27 23:00:00,1.98638,1.98664,1.98638,1.98649,12000000.0
2008-05-27 23:01:00,1.9864,1.9864,1.98581,1.98581,9000000.0
2008-05-27 23:02:00,1.98582,1.98601,1.98581,1.98601,4000000.0
2008-05-27 23:03:00,1.9859,1.98599,1.9859,1.98598,12000000.0
2008-05-27 23:04:00,1.98599,1.98599,1.98583,1.98593,5000000.0
2008-05-27 23:05:00,1.98606,1.98652,1.98606,1.98616,11000000.0
2008-05-27 23:06:00,1.98614,1.98614,1.98611,1.98612,8000000.0
2008-05-27 23:07:00,1.98626,1.98647,1.98626,1.98647,8000000.0
2008-05-27 23:08:00,1.98638,1.98638,1.98621,1.9863,15000000.0
2008-05-27 23:09:00,1.98564,1.98615,1.98564,1.98586,7000000.0
2008-05-27 23:10:00,1.98646,1.9866,1.98643,1.98648,8000000.0
2008-05-27 23:11:00,1.98622,1.98626,1.98619,1.98619,7000000.0
2008-05-27 23:12:00,1.98636,1.98679,1.98636,1.98679,8000000.0
2008-05-27 23:13:00,1.98676,1.98677,1.98656,1.98656,7000000.0
2008-05-27 23:14:00,1.98681,1.98698,1.98681,1.98697,9000000.0
2008-05-27 23:15:00,1.98619,1.98674,1.98619,1.98674,8000000.0
2008-05-27 23:16:00,1.98623,1.98685,1.98623,1.98629,9000000.0
2008-05-27 23:17:00,1.98697,1.98697,1.98684,1.98684,11000000.0
2008-05-27 23:18:00,1.98675,1.98675,1.98602,1.98606,9000000.0
2008-05-27 23:19:00,1.98621,1.98646,1.98598,1.98611,7000000.0
2008-05-27 23:20:00,1.98636,1.98636,1.98609,1.98609,8000000.0
2008-05-27 23:21:00,1.98606,1.9863,1.98604,1.9863,7000000.0
2008-05-27 23:22:00,1.98584,1.98609,1.98555,1.98555,7000000.0
2008-05-27 23:23:00,1.98636,1.98643,1.9862,1.98626,7000000.0
2008-05-27 23:24:00,1.98587,1.98595,1.98581,1.98587,9000000.0
2008-05-27 23:26:00,1.98597,1.98597,1.98579,1.98579,4000000.0
2008-05-27 23:27:00,1.98586,1.98603,1.98586,1.986,8000000.0
2008-05-27 23:28:00,1.98562,1.98602,1.9854,1.98552,8000000.0
2008-05-27 23:29:00,1.986,1.98629,1.986,1.98629,25000000.0
2008-05-27 23:30:00,1.98637,1.98649,1.98627,1.98649,16000000.0
2008-05-27 23:31:00,1.98648,1.98648,1.98638,1.98638,14000000.0
2008-05-27 23:32:00,1.98638,1.98648,1.98625,1.98625,9000000.0
2008-05-27 23:33:00,1.98621,1.98621,1.98608,1.98608,8000000.0
2008-05-27 23:34:00,1.98599,1.98604,1.98595,1.98595,9000000.0
2008-05-27 23:35:00,1.98601,1.98601,1.98559,1.98559,12000000.0
2008-05-27 23:36:00,1.98552,1.98575,1.98551,1.9856,9000000.0
2008-05-27 23:37:00,1.98526,1.98539,1.98523,1.98539,8000000.0
2008-05-27 23:38:00,1.98542,1.98544,1.98532,1.98532,7000000.0
2008-05-27 23:39:00,1.98495,1.98519,1.98491,1.98511,11000000.0
2008-05-27 23:40:00,1.98511,1.98526,1.98473,1.98473,21000000.0
2008-05-27 23:41:00,1.9848,1.9848,1.98425,1.98425,8000000.0
2008-05-27 23:42:00,1.98393,1.98398,1.98348,1.98398,19000000.0
2008-05-27 23:43:00,1.98402,1.98455,1.98402,1.98424,8000000.0
2008-05-27 23:44:00,1.98474,1.98524,1.98474,1.98518,8000000.0
2008-05-27 23:45:00,1.9852,1.98522,1.98512,1.98512,7000000.0
2008-05-27 23:46:00,1.98507,1.98507,1.98499,1.98506,8000000.0
2008-05-27 23:47:00,1.98503,1.98511,1.98495,1.98496,11000000.0
2008-05-27 23:48:00,1.98507,1.98517,1.98507,1.98515,8000000.0
2008-05-27 23:49:00,1.98504,1.98521,1.98504,1.9851,9000000.0
2008-05-27 23:50:00,1.98509,1.98509,1.9848,1.9848,8000000.0
2008-05-27 23:51:00,1.98481,1.98488,1.9848,1.98484,10000000.0
2008-05-27 23:52:00,1.98481,1.98481,1.98434,1.98471,7000000.0
2008-05-27 23:54:00,1.98462,1.9851,1.98462,1.98475,7000000.0
2008-05-27 23:55:00,1.98478,1.98505,1.98478,1.98505,9000000.0
2008-05-27 23:56:00,1.98485,1.98511,1.98473,1.98494,12000000.0
2008-05-27 23:57:00,1.98513,1.98548,1.98504,1.98548,25000000.0
2008-05-27 23:58:00,1.98563,1.98568,1.98512,1.98512,8000000.0
2008-05-27 23:59:00,1.98549,1.98564,1.98532,1.98551,18000000.0
2008-05-28 00:00:00,1.98551,1.98556,1.98539,1.9854,7000000.0
2008-05-28 00:01:00,1.98549,1.98576,1.98549,1.98569,8000000.0
2008-05-28 00:02:00,1.98535,1.98535,1.98475,1.98475,9000000.0
2008-05-28 00:03:00,1.98459,1.98459,1.9845,1.9845,12000000.0
2008-05-28 00:04:00,1.98493,1.9851,1.98493,1.9851,10000000.0
2008-05-28 00:05:00,1.98546,1.98552,1.98515,1.98547,9000000.0
2008-05-28 00:06:00,1.98542,1.98566,1.98542,1.98548,8000000.0
2008-05-28 00:07:00,1.98554,1.98568,1.98543,1.98568,9000000.0
2008-05-28 00:08:00,1.9855,1.98557,1.98545,1.98557,8000000.0
2008-05-28 00:09:00,1.98584,1.98596,1.98584,1.98588,6000000.0
2008-05-28 00:10:00,1.98578,1.98579,1.98539,1.98578,23000000.0
2008-05-28 00:11:00,1.98569,1.98569,1.98516,1.98525,11000000.0
2008-05-28 00:12:00,1.98612,1.98613,1.98591,1.98607,9000000.0
2008-05-28 00:13:00,1.98596,1.98613,1.98593,1.98596,8000000.0
2008-05-28 00:14:00,1.98596,1.98616,1.98596,1.98607,7000000.0
2008-05-28 00:15:00,1.98588,1.98607,1.98583,1.98607,7000000.0
2008-05-28 00:16:00,1.98567,1.98567,1.98502,1.98502,9000000.0
2008-05-28 00:17:00,1.98504,1.98531,1.98499,1.98531,8000000.0
2008-05-28 00:18:00,1.98549,1.98574,1.98549,1.98573,8000000.0
2008-05-28 00:19:00,1.98613,1.98613,1.98603,1.98603,6000000.0
2008-05-28 00:20:00,1.98602,1.98632,1.98602,1.98607,10000000.0
2008-05-28 00:21:00,1.98611,1.98611,1.98596,1.98609,8000000.0
2008-05-28 00:22:00,1.98601,1.98615,1.98599,1.98602,8000000.0
2008-05-28 00:23:00,1.98616,1.98617,1.98603,1.98616,7000000.0
2008-05-28 00:24:00,1.98563,1.98608,1.98563,1.98608,8000000.0
2008-05-28 00:25:00,1.98595,1.98602,1.98594,1.98602,11000000.0
2008-05-28 00:26:00,1.98623,1.98623,1.98586,1.98595,7000000.0
2008-05-28 00:27:00,1.98574,1.98579,1.98566,1.98579,10000000.0
2008-05-28 00:28:00,1.98578,1.98625,1.98578,1.98604,8000000.0
2008-05-28 00:29:00,1.98593,1.98649,1.98593,1.98621,10000000.0
2008-05-28 00:30:00,1.98623,1.98652,1.98622,1.98652,8000000.0
2008-05-28 00:31:00,1.98637,1.98637,1.98622,1.98622,7000000.0
2008-05-28 00:32:00,1.9861,1.98622,1.98593,1.98619,7000000.0
2008-05-28 00:33:00,1.98624,1.98646,1.9862,1.98646,9000000.0
2008-05-28 00:34:00,1.98656,1.98668,1.98652,1.98666,23000000.0
2008-05-28 00:35:00,1.98677,1.98689,1.98677,1.98684,7000000.0
2008-05-28 00:36:00,1.98699,1.98713,1.98693,1.987,9000000.0
2008-05-28 00:37:00,1.98487,1.98663,1.98487,1.98663,8000000.0
2008-05-28 00:38:00,1.98695,1.98709,1.98687,1.987,7000000.0
2008-05-28 00:39:00,1.98703,1.98704,1.98681,1.98681,7000000.0
2008-05-28 00:40:00,1.98655,1.98665,1.98639,1.98639,7000000.0
2008-05-28 00:41:00,1.98642,1.98667,1.98642,1.98664,10000000.0
2008-05-28 00:42:00,1.98666,1.98691,1.98662,1.98691,8000000.0
2008-05-28 00:43:00,1.98694,1.98698,1.98683,1.98698,5000000.0
2008-05-28 00:44:00,1.987,1.987,1.98557,1.98606,11000000.0
2008-05-28 00:45:00,1.98699,1.98744,1.98699,1.98744,16000000.0
2008-05-28 00:46:00,1.9878,1.9878,1.9877,1.98775,10000000.0
2008-05-28 00:47:00,1.98761,1.98761,1.98751,1.98757,7000000.0
2008-05-28 00:48:00,1.98756,1.98764,1.98747,1.98764,8000000.0
2008-05-28 00:49:00,1.98763,1.98794,1.98763,1.98779,10000000.0
2008-05-28 00:50:00,1.98767,1.98791,1.98766,1.98785,10000000.0
2008-05-28 00:51:00,1.98804,1.98815,1.98801,1.98815,8000000.0
2008-05-28 00:52:00,1.98765,1.98765,1.98745,1.98745,7000000.0
2008-05-28 00:54:00,1.9877,1.9877,1.98755,1.98767,10000000.0
2008-05-28 00:56:00,1.98812,1.98812,1.98795,1.98804,11000000.0
2008-05-28 00:57:00,1.98791,1.98797,1.98779,1.98779,6000000.0
2008-05-28 00:58:00,1.9874,1.9874,1.98735,1.9874,10000000.0
2008-05-28 00:59:00,1.98792,1.98805,1.98791,1.98805,7000000.0
2008-05-28 01:00:00,1.98789,1.98789,1.98774,1.9878,19000000.0
2008-05-28 01:01:00,1.98788,1.98804,1.98782,1.98792,12000000.0
2008-05-28 01:02:00,1.98758,1.98773,1.98739,1.98773,8000000.0
2008-05-28 01:03:00,1.98819,1.98819,1.98784,1.98787,7000000.0
2008-05-28 01:04:00,1.98781,1.98808,1.98774,1.98793,8000000.0
2008-05-28 01:05:00,1.98791,1.98791,1.98762,1.98766,7000000.0
2008-05-28 01:06:00,1.98767,1.9877,1.98756,1.9877,8000000.0
2008-05-28 01:07:00,1.98804,1.98808,1.98788,1.98807,10000000.0
2008-05-28 01:08:00,1.98798,1.98816,1.9879,1.98811,10000000.0
2008-05-28 01:09:00,1.98821,1.98838,1.98812,1.98814,8000000.0
2008-05-28 01:10:00,1.98771,1.98795,1.98739,1.98795,10000000.0
2008-05-28 01:11:00,1.98812,1.98813,1.98797,1.98799,11000000.0
2008-05-28 01:12:00,1.98805,1.98824,1.98805,1.98824,8000000.0
2008-05-28 01:13:00,1.98828,1.98838,1.98828,1.98828,8000000.0
2008-05-28 01:14:00,1.98813,1.98819,1.98754,1.98754,10000000.0
2008-05-28 01:15:00,1.98868,1.98871,1.98855,1.98864,10000000.0
2008-05-28 01:16:00,1.98863,1.98863,1.98842,1.98852,8000000.0
2008-05-28 01:17:00,1.98835,1.98835,1.98797,1.98797,11000000.0
2008-05-28 01:18:00,1.98826,1.98826,1.9881,1.9881,8000000.0
2008-05-28 01:19:00,1.98828,1.98834,1.98823,1.98834,11000000.0
2008-05-28 01:20:00,1.98816,1.9882,1.9881,1.98818,13000000.0
2008-05-28 01:21:00,1.98787,1.98787,1.98767,1.98769,7000000.0
2008-05-28 01:22:00,1.98755,1.98769,1.98755,1.98757,7000000.0
2008-05-28 01:23:00,1.98752,1.98752,1.98738,1.98742,8000000.0
2008-05-28 01:24:00,1.98727,1.98727,1.9866,1.98675,7000000.0
2008-05-28 01:25:00,1.98637,1.9864,1.98635,1.98637,9000000.0
2008-05-28 01:26:00,1.98721,1.98735,1.98718,1.98734,14000000.0
2008-05-28 01:27:00,1.98739,1.98784,1.98739,1.98784,15000000.0
2008-05-28 01:28:00,1.98751,1.98768,1.98751,1.98766,9000000.0
2008-05-28 01:29:00,1.98794,1.98795,1.98771,1.98786,10000000.0
2008-05-28 01:30:00,1.98793,1.98806,1.98789,1.98802,10000000.0
2008-05-28 01:31:00,1.98805,1.98805,1.98771,1.98785,10000000.0
2008-05-28 01:32:00,1.98792,1.98807,1.9879,1.98807,18000000.0
2008-05-28 01:33:00,1.98812,1.98817,1.98795,1.98795,20000000.0
2008-05-28 01:34:00,1.98796,1.98799,1.98789,1.98795,16000000.0
2008-05-28 01:35:00,1.98801,1.98805,1.98791,1.98791,8000000.0
2008-05-28 01:36:00,1.98785,1.98803,1.98785,1.98803,9000000.0
2008-05-28 01:37:00,1.98784,1.98827,1.98784,1.98827,7000000.0
2008-05-28 01:38:00,1.98836,1.98851,1.98836,1.98851,12000000.0
2008-05-28 01:39:00,1.98859,1.98865,1.98858,1.98861,12000000.0
2008-05-28 01:40:00,1.98855,1.98857,1.98855,1.98855,7000000.0
2008-05-28 01:41:00,1.98866,1.98872,1.98866,1.98872,11000000.0
2008-05-28 01:42:00,1.98878,1.98878,1.98838,1.98838,7000000.0
2008-05-28 01:43:00,1.98867,1.98878,1.9885,1.98874,8000000.0
2008-05-28 01:44:00,1.98851,1.98866,1.98845,1.98863,7000000.0
2008-05-28 01:45:00,1.98899,1.98917,1.98899,1.98902,7000000.0
2008-05-28 01:46:00,1.98913,1.98922,1.98906,1.98916,7000000.0
2008-05-28 01:47:00,1.98904,1.98911,1.98899,1.989,14000000.0
2008-05-28 01:48:00,1.98898,1.9891,1.98898,1.98904,7000000.0
2008-05-28 01:49:00,1.98894,1.98894,1.98873,1.98875,8000000.0
2008-05-28 01:50:00,1.98886,1.98886,1.98878,1.98878,10000000.0
2008-05-28 01:51:00,1.98888,1.98899,1.98888,1.98893,16000000.0
2008-05-28 01:52:00,1.98869,1.98882,1.98846,1.98864,13000000.0
2008-05-28 01:53:00,1.98851,1.98877,1.9885,1.9885,7000000.0
2008-05-28 01:54:00,1.9883,1.98959,1.9883,1.98959,9000000.0
2008-05-28 01:55:00,1.98989,1.98989,1.98966,1.98975,12000000.0
2008-05-28 01:56:00,1.98973,1.99013,1.98973,1.99013,17000000.0
2008-05-28 01:57:00,1.99019,1.99019,1.98991,1.99001,13000000.0
2008-05-28 01:58:00,1.98982,1.99004,1.98982,1.99004,10000000.0
2008-05-28 01:59:00,1.9901,1.9901,1.98992,1.99007,8000000.0
2008-05-28 02:00:00,1.99009,1.99009,1.9898,1.98994,11000000.0
2008-05-28 02:01:00,1.98964,1.98968,1.98947,1.98961,8000000.0
2008-05-28 02:02:00,1.98996,1.98996,1.98964,1.98964,9000000.0
2008-05-28 02:03:00,1.98985,1.98988,1.98788,1.98963,10000000.0
2008-05-28 02:04:00,1.98936,1.98981,1.98936,1.98981,9000000.0
2008-05-28 02:05:00,1.98975,1.99007,1.98975,1.99007,10000000.0
2008-05-28 02:06:00,1.99005,1.99006,1.98965,1.98971,8000000.0
2008-05-28 02:07:00,1.98934,1.98952,1.98921,1.98921,8000000.0
2008-05-28 02:08:00,1.9896,1.98979,1.9896,1.98968,10000000.0
2008-05-28 02:09:00,1.98904,1.98916,1.989,1.98909,7000000.0
2008-05-28 02:10:00,1.98941,1.98951,1.98939,1.98943,8000000.0
2008-05-28 02:11:00,1.98966,1.98974,1.98964,1.98972,8000000.0
2008-05-28 02:12:00,1.99,1.99,1.98993,1.98995,7000000.0
2008-05-28 02:13:00,1.99006,1.99015,1.99004,1.99004,7000000.0
2008-05-28 02:14:00,1.98984,1.99013,1.98984,1.99011,7000000.0
2008-05-28 02:15:00,1.99002,1.99004,1.98979,1.98981,8000000.0
2008-05-28 02:16:00,1.98963,1.98969,1.98956,1.98958,9000000.0
2008-05-28 02:17:00,1.9895,1.98956,1.98943,1.98956,9000000.0
2008-05-28 02:18:00,1.98957,1.98967,1.98951,1.98967,11000000.0
2008-05-28 02:19:00,1.98977,1.9908,1.98977,1.9908,11000000.0
2008-05-28 02:20:00,1.99081,1.99087,1.99048,1.99048,9000000.0
2008-05-28 02:21:00,1.99042,1.99042,1.99024,1.99036,7000000.0
2008-05-28 02:22:00,1.99032,1.99033,1.99017,1.99033,8000000.0
2008-05-28 02:23:00,1.99032,1.99032,1.99003,1.99013,10000000.0
2008-05-28 02:24:00,1.99018,1.99018,1.99006,1.99015,8000000.0
2008-05-28 02:25:00,1.98972,1.9898,1.98967,1.9897,11000000.0
2008-05-28 02:26:00,1.99025,1.99062,1.99025,1.99062,7000000.0
2008-05-28 02:27:00,1.99053,1.99053,1.99032,1.99032,9000000.0
2008-05-28 02:28:00,1.99067,1.99079,1.99067,1.99079,7000000.0
2008-05-28 02:29:00,1.9908,1.99127,1.99077,1.99127,7000000.0
2008-05-28 02:30:00,1.99155,1.99155,1.99124,1.99134,10000000.0
2008-05-28 02:31:00,1.99142,1.99152,1.99141,1.99146,8000000.0
2008-05-28 02:32:00,1.99125,1.99125,1.99109,1.9912,7000000.0
2008-05-28 02:33:00,1.99099,1.99152,1.99099,1.99151,8000000.0
2008-05-28 02:34:00,1.99139,1.99139,1.99113,1.99125,7000000.0
2008-05-28 02:35:00,1.99118,1.99118,1.99094,1.99094,11000000.0
2008-05-28 02:36:00,1.99075,1.99081,1.99056,1.99065,7000000.0
2008-05-28 02:37:00,1.99034,1.99035,1.99019,1.99024,7000000.0
2008-05-28 02:38:00,1.99008,1.99024,1.99008,1.99024,6000000.0
2008-05-28 02:39:00,1.99,1.99,1.98964,1.98968,8000000.0
2008-05-28 02:40:00,1.98992,1.99007,1.98962,1.98962,7000000.0
2008-05-28 02:41:00,1.98944,1.98944,1.98879,1.98917,8000000.0
2008-05-28 02:42:00,1.98948,1.98974,1.98948,1.98961,8000000.0
2008-05-28 02:43:00,1.98961,1.9897,1.98952,1.9897,9000000.0
2008-05-28 02:44:00,1.98972,1.98972,1.98939,1.98939,7000000.0
2008-05-28 02:45:00,1.98919,1.98963,1.98919,1.98963,8000000.0
2008-05-28 02:46:00,1.98964,1.98975,1.98964,1.98975,7000000.0
2008-05-28 02:47:00,1.98964,1.98964,1.98857,1.98857,11000000.0
2008-05-28 02:48:00,1.98885,1.9893,1.98885,1.98922,11000000.0
2008-05-28 02:49:00,1.98913,1.9897,1.98913,1.9897,11000000.0
2008-05-28 02:50:00,1.98952,1.98952,1.98905,1.98905,7000000.0
2008-05-28 02:51:00,1.98886,1.98922,1.98878,1.98922,8000000.0
2008-05-28 02:52:00,1.9893,1.9893,1.98917,1.98919,7000000.0
2008-05-28 02:53:00,1.98905,1.98913,1.98898,1.98898,8000000.0
2008-05-28 02:54:00,1.98882,1.98903,1.98864,1.98869,7000000.0
2008-05-28 02:55:00,1.98851,1.98874,1.98851,1.98872,8000000.0
2008-05-28 02:56:00,1.98912,1.98916,1.98899,1.98916,10000000.0
2008-05-28 02:57:00,1.98896,1.98918,1.98879,1.98907,8000000.0
2008-05-28 02:58:00,1.98894,1.98894,1.9887,1.98886,7000000.0
2008-05-28 02:59:00,1.98907,1.98946,1.98907,1.98946,9000000.0
2008-05-28 03:00:00,1.98954,1.98972,1.98954,1.98972,7000000.0
2008-05-28 03:01:00,1.98976,1.99031,1.98976,1.99031,8000000.0
2008-05-28 03:02:00,1.99042,1.99097,1.99042,1.99076,8000000.0
2008-05-28 03:03:00,1.99057,1.99057,1.98992,1.98992,7000000.0
2008-05-28 03:04:00,1.99003,1.99008,1.98932,1.98932,7000000.0
2008-05-28 03:05:00,1.98954,1.98972,1.98952,1.98963,8000000.0
2008-05-28 03:06:00,1.98991,1.98991,1.98978,1.98982,10000000.0
2008-05-28 03:07:00,1.98994,1.98999,1.98975,1.98975,8000000.0
2008-05-28 03:08:00,1.98958,1.99008,1.98958,1.99008,7000000.0
2008-05-28 03:09:00,1.99031,1.9905,1.99031,1.9905,8000000.0
2008-05-28 03:10:00,1.99052,1.99083,1.99052,1.99083,10000000.0
2008-05-28 03:11:00,1.99071,1.99071,1.9901,1.9901,10000000.0
2008-05-28 03:12:00,1.99022,1.99022,1.99001,1.99004,6000000.0
2008-05-28 03:13:00,1.98998,1.99007,1.98991,1.98994,11000000.0
2008-05-28 03:14:00,1.9903,1.99061,1.9903,1.99061,8000000.0
2008-05-28 03:15:00,1.99043,1.99043,1.99028,1.99029,7000000.0
2008-05-28 03:16:00,1.99012,1.99037,1.99012,1.99037,8000000.0
2008-05-28 03:17:00,1.9905,1.99084,1.99028,1.99084,11000000.0
2008-05-28 03:18:00,1.99086,1.99086,1.99064,1.99081,10000000.0
2008-05-28 03:19:00,1.99078,1.9908,1.99063,1.99072,7000000.0
2008-05-28 03:20:00,1.99059,1.99084,1.99059,1.99078,10000000.0
2008-05-28 03:21:00,1.99069,1.99089,1.99033,1.99089,7000000.0
2008-05-28 03:22:00,1.99093,1.99126,1.99082,1.99126,8000000.0
2008-05-28 03:23:00,1.99124,1.99124,1.99089,1.9912,7000000.0
2008-05-28 03:24:00,1.99112,1.99114,1.99104,1.99114,10000000.0
2008-05-28 03:25:00,1.9911,1.99118,1.99106,1.99112,8000000.0
2008-05-28 03:26:00,1.99088,1.9909,1.99075,1.99075,7000000.0
2008-05-28 03:27:00,1.99072,1.99072,1.99037,1.99037,8000000.0
2008-05-28 03:28:00,1.99021,1.99056,1.99021,1.99056,8000000.0
2008-05-28 03:29:00,1.99038,1.99117,1.99025,1.99117,11000000.0
2008-05-28 03:30:00,1.99119,1.99122,1.99093,1.99093,8000000.0
2008-05-28 03:31:00,1.99128,1.9917,1.99128,1.9917,9000000.0
2008-05-28 03:32:00,1.99109,1.99178,1.99109,1.99149,9000000.0
2008-05-28 03:33:00,1.9915,1.99179,1.99144,1.99179,7000000.0
2008-05-28 03:34:00,1.99189,1.992,1.99186,1.99186,9000000.0
2008-05-28 03:35:00,1.99159,1.99159,1.99135,1.99153,10000000.0
2008-05-28 03:36:00,1.99151,1.99156,1.99137,1.99142,8000000.0
2008-05-28 03:37:00,1.99155,1.99172,1.99155,1.99171,9000000.0
2008-05-28 03:38:00,1.99117,1.99127,1.99117,1.99123,7000000.0
2008-05-28 03:39:00,1.99159,1.99159,1.9914,1.9914,8000000.0
2008-05-28 03:40:00,1.99178,1.99196,1.99178,1.9919,11000000.0
2008-05-28 03:41:00,1.99186,1.99186,1.99159,1.99159,10000000.0
2008-05-28 03:42:00,1.9917,1.99186,1.9917,1.99173,9000000.0
2008-05-28 03:43:00,1.99181,1.99182,1.99156,1.99158,7000000.0
2008-05-28 03:44:00,1.99159,1.99195,1.99159,1.99195,8000000.0
2008-05-28 03:45:00,1.99202,1.99206,1.99173,1.99206,8000000.0
2008-05-28 03:46:00,1.99214,1.99214,1.99181,1.99203,8000000.0
2008-05-28 03:47:00,1.99201,1.99201,1.99171,1.99171,7000000.0
2008-05-28 03:48:00,1.99204,1.99209,1.99194,1.99195,11000000.0
2008-05-28 03:49:00,1.99105,1.99117,1.99097,1.99099,8000000.0
2008-05-28 03:50:00,1.99095,1.99121,1.99095,1.99121,7000000.0
2008-05-28 03:51:00,1.99121,1.99127,1.99074,1.99074,9000000.0
2008-05-28 03:52:00,1.99073,1.99098,1.99058,1.99084,8000000.0
2008-05-28 03:53:00,1.99122,1.99122,1.99014,1.99014,10000000.0
2008-05-28 03:54:00,1.99025,1.99032,1.99023,1.99027,11000000.0
2008-05-28 03:55:00,1.99035,1.99048,1.99025,1.99042,7000000.0
2008-05-28 03:56:00,1.98989,1.99004,1.98982,1.99002,10000000.0
2008-05-28 03:57:00,1.99003,1.99017,1.98996,1.98996,8000000.0
2008-05-28 03:58:00,1.98979,1.98979,1.98962,1.98962,2000000.0
2008-05-28 03:59:00,1.98955,1.98973,1.98952,1.9896,7000000.0
2008-05-28 04:00:00,1.98937,1.98963,1.98937,1.98955,7000000.0
2008-05-28 04:01:00,1.9894,1.98969,1.9894,1.98969,7000000.0
2008-05-28 04:02:00,1.9895,1.9895,1.98923,1.98947,8000000.0
2008-05-28 04:03:00,1.9895,1.99019,1.9895,1.99015,8000000.0
2008-05-28 04:04:00,1.9903,1.99056,1.9903,1.99036,8000000.0
2008-05-28 04:05:00,1.99046,1.99046,1.98848,1.98848,9000000.0
2008-05-28 04:06:00,1.99084,1.99099,1.99078,1.99089,8000000.0
2008-05-28 04:07:00,1.99086,1.99086,1.99053,1.99057,11000000.0
2008-05-28 04:08:00,1.99058,1.99081,1.99058,1.99072,7000000.0
2008-05-28 04:09:00,1.9907,1.99071,1.99056,1.99063,8000000.0
2008-05-28 04:10:00,1.99048,1.99048,1.99014,1.99036,10000000.0
2008-05-28 04:11:00,1.9903,1.99043,1.99026,1.99026,7000000.0
2008-05-28 04:12:00,1.98999,1.99002,1.98933,1.99002,8000000.0
2008-05-28 04:13:00,1.99007,1.99007,1.9897,1.9897,8000000.0
2008-05-28 04:14:00,1.98963,1.98965,1.98928,1.98965,7000000.0
2008-05-28 04:15:00,1.98973,1.98973,1.98939,1.98939,7000000.0
2008-05-28 04:16:00,1.98961,1.98985,1.98952,1.98985,7000000.0
2008-05-28 04:17:00,1.98994,1.98998,1.98974,1.98974,6000000.0
2008-05-28 04:18:00,1.98967,1.9899,1.98967,1.98976,8000000.0
2008-05-28 04:19:00,1.99009,1.99009,1.98975,1.98975,7000000.0
2008-05-28 04:20:00,1.98951,1.98966,1.98925,1.9896,10000000.0
2008-05-28 04:21:00,1.98937,1.98937,1.98873,1.98892,8000000.0
2008-05-28 04:22:00,1.9891,1.9891,1.98883,1.98883,9000000.0
2008-05-28 04:23:00,1.98856,1.98857,1.98839,1.98857,7000000.0
2008-05-28 04:24:00,1.98872,1.98883,1.98869,1.98882,9000000.0
2008-05-28 04:25:00,1.98882,1.98882,1.98848,1.98848,11000000.0
2008-05-28 04:26:00,1.98835,1.98878,1.98835,1.98878,7000000.0
2008-05-28 04:27:00,1.98877,1.98884,1.98842,1.98884,8000000.0
2008-05-28 04:28:00,1.9888,1.98883,1.98846,1.98846,7000000.0
2008-05-28 04:29:00,1.98862,1.98882,1.98855,1.98862,8000000.0
2008-05-28 04:30:00,1.98858,1.98869,1.98834,1.98841,9000000.0
2008-05-28 04:31:00,1.98812,1.98813,1.98771,1.98771,10000000.0
2008-05-28 04:32:00,1.9874,1.9874,1.98671,1.98693,5000000.0
2008-05-28 04:33:00,1.98709,1.98709,1.98683,1.98683,8000000.0
2008-05-28 04:34:00,1.98678,1.98678,1.98641,1.98641,7000000.0
2008-05-28 04:35:00,1.98655,1.98681,1.98655,1.98677,7000000.0
2008-05-28 04:36:00,1.98665,1.98672,1.98665,1.98667,8000000.0
2008-05-28 04:37:00,1.98666,1.98666,1.98651,1.98651,5000000.0
2008-05-28 04:38:00,1.98653,1.98653,1.98628,1.98635,9000000.0
2008-05-28 04:39:00,1.98649,1.98678,1.98649,1.98653,9000000.0
2008-05-28 04:40:00,1.98638,1.98638,1.98625,1.98625,7000000.0
2008-05-28 04:41:00,1.98643,1.9871,1.98643,1.9871,8000000.0
2008-05-28 04:42:00,1.98713,1.98713,1.98696,1.98708,7000000.0
2008-05-28 04:43:00,1.98677,1.98677,1.98619,1.98656,11000000.0
2008-05-28 04:44:00,1.98663,1.98666,1.98645,1.98666,9000000.0
2008-05-28 04:45:00,1.98695,1.98757,1.98679,1.98757,11000000.0
2008-05-28 04:46:00,1.98768,1.98808,1.98766,1.98808,7000000.0
2008-05-28 04:47:00,1.98825,1.98837,1.98814,1.98814,7000000.0
2008-05-28 04:48:00,1.98824,1.98871,1.98824,1.9883,7000000.0
2008-05-28 04:49:00,1.98861,1.98869,1.98841,1.98853,11000000.0
2008-05-28 04:50:00,1.98873,1.98915,1.98873,1.98915,9000000.0
2008-05-28 04:51:00,1.98902,1.98902,1.98815,1.98815,7000000.0
2008-05-28 04:52:00,1.9881,1.98822,1.98802,1.98814,10000000.0
2008-05-28 04:53:00,1.98793,1.98794,1.98763,1.98763,9000000.0
2008-05-28 04:54:00,1.98833,1.98833,1.98758,1.98787,8000000.0
2008-05-28 04:55:00,1.98739,1.98739,1.98693,1.98733,8000000.0
2008-05-28 04:56:00,1.98738,1.98778,1.98738,1.98778,7000000.0
2008-05-28 04:57:00,1.98746,1.98779,1.98737,1.98778,8000000.0
2008-05-28 04:58:00,1.98802,1.98802,1.98791,1.98798,8000000.0
2008-05-28 04:59:00,1.988,1.988,1.98793,1.988,8000000.0
2008-05-28 05:00:00,1.98793,1.98803,1.9879,1.98792,7000000.0
2008-05-28 05:01:00,1.98813,1.98818,1.98798,1.98798,7000000.0
2008-05-28 05:02:00,1.98799,1.98815,1.98782,1.98815,7000000.0
2008-05-28 05:03:00,1.98778,1.98778,1.98754,1.98764,7000000.0
2008-05-28 05:04:00,1.98713,1.98746,1.98713,1.98738,7000000.0
2008-05-28 05:05:00,1.98717,1.98732,1.98712,1.98721,8000000.0
2008-05-28 05:06:00,1.98714,1.98738,1.98714,1.98738,7000000.0
2008-05-28 05:07:00,1.98756,1.98758,1.98736,1.98758,8000000.0
2008-05-28 05:08:00,1.98776,1.98783,1.98758,1.98758,10000000.0
2008-05-28 05:09:00,1.98771,1.98782,1.98757,1.98782,7000000.0
2008-05-28 05:10:00,1.98752,1.98752,1.98741,1.98743,7000000.0
2008-05-28 05:11:00,1.9876,1.98782,1.98754,1.98768,8000000.0
2008-05-28 05:12:00,1.98764,1.98793,1.98764,1.98789,11000000.0
2008-05-28 05:13:00,1.988,1.98818,1.98777,1.98777,8000000.0
2008-05-28 05:14:00,1.98787,1.98787,1.98759,1.98761,7000000.0
2008-05-28 05:15:00,1.98792,1.98821,1.98788,1.9882,7000000.0
2008-05-28 05:16:00,1.9881,1.9881,1.98765,1.98765,7000000.0
2008-05-28 05:17:00,1.98792,1.98803,1.98757,1.98757,7000000.0
2008-05-28 05:18:00,1.98752,1.98769,1.98741,1.98769,8000000.0
2008-05-28 05:19:00,1.98771,1.98771,1.98752,1.98763,7000000.0
2008-05-28 05:20:00,1.98759,1.98759,1.98745,1.98747,9000000.0
2008-05-28 05:21:00,1.98803,1.98815,1.98787,1.98804,8000000.0
2008-05-28 05:22:00,1.98831,1.98844,1.988,1.988,7000000.0
2008-05-28 05:23:00,1.98836,1.98837,1.98791,1.98818,10000000.0
2008-05-28 05:24:00,1.9883,1.98898,1.9883,1.98898,8000000.0
2008-05-28 05:25:00,1.98895,1.98914,1.9889,1.98914,7000000.0
2008-05-28 05:26:00,1.98935,1.98935,1.98909,1.9893,7000000.0
2008-05-28 05:27:00,1.98965,1.98997,1.98965,1.98979,8000000.0
2008-05-28 05:28:00,1.98999,1.99004,1.98984,1.98991,9000000.0
2008-05-28 05:29:00,1.98998,1.98998,1.98977,1.98989,7000000.0
2008-05-28 05:30:00,1.98986,1.98993,1.98983,1.98983,10000000.0
2008-05-28 05:31:00,1.98979,1.98979,1.98954,1.98962,8000000.0
2008-05-28 05:32:00,1.99001,1.99017,1.98996,1.98996,8000000.0
2008-05-28 05:33:00,1.99004,1.99019,1.99002,1.99002,9000000.0
2008-05-28 05:34:00,1.99016,1.99024,1.98975,1.98975,8000000.0
2008-05-28 05:36:00,1.98962,1.98962,1.98943,1.98946,9000000.0
2008-05-28 05:37:00,1.98936,1.98943,1.98926,1.98943,7000000.0
2008-05-28 05:38:00,1.9897,1.99004,1.9897,1.98993,9000000.0
2008-05-28 05:39:00,1.99003,1.99003,1.9899,1.9899,7000000.0
2008-05-28 05:40:00,1.98984,1.99022,1.98975,1.99022,7000000.0
2008-05-28 05:41:00,1.99025,1.99025,1.98981,1.98988,8000000.0
2008-05-28 05:42:00,1.99003,1.99005,1.98976,1.98999,7000000.0
2008-05-28 05:43:00,1.98959,1.98984,1.98957,1.98974,9000000.0
2008-05-28 05:44:00,1.98983,1.98983,1.98975,1.98981,6000000.0
2008-05-28 05:45:00,1.98967,1.98967,1.98908,1.98928,11000000.0
2008-05-28 05:46:00,1.9893,1.98939,1.9893,1.98939,7000000.0
2008-05-28 05:47:00,1.98901,1.98904,1.98858,1.98858,8000000.0
2008-05-28 05:48:00,1.98945,1.98965,1.98942,1.98953,9000000.0
2008-05-28 05:49:00,1.98943,1.98953,1.98936,1.98936,8000000.0
2008-05-28 05:50:00,1.98951,1.98954,1.98916,1.98916,9000000.0
2008-05-28 05:51:00,1.98843,1.98905,1.98843,1.98872,8000000.0
2008-05-28 05:52:00,1.98906,1.9895,1.98906,1.9895,8000000.0
2008-05-28 05:53:00,1.98962,1.99,1.98962,1.99,7000000.0
2008-05-28 05:54:00,1.98998,1.98998,1.98979,1.98984,10000000.0
2008-05-28 05:55:00,1.98957,1.98957,1.98943,1.98943,8000000.0
2008-05-28 05:56:00,1.98921,1.98938,1.98921,1.98937,7000000.0
2008-05-28 05:57:00,1.98926,1.98956,1.98926,1.98956,8000000.0
2008-05-28 05:58:00,1.98949,1.98949,1.98899,1.98901,9000000.0
2008-05-28 05:59:00,1.9889,1.98897,1.98872,1.98879,10000000.0
2008-05-28 06:00:00,1.98869,1.98893,1.98867,1.98872,8000000.0
2008-05-28 06:01:00,1.98853,1.98857,1.98845,1.98845,7000000.0
2008-05-28 06:02:00,1.98856,1.9888,1.98848,1.9888,7000000.0
2008-05-28 06:03:00,1.98872,1.98872,1.98844,1.98852,8000000.0
2008-05-28 06:04:00,1.98859,1.98859,1.98833,1.98843,7000000.0
2008-05-28 06:05:00,1.9884,1.98847,1.98819,1.98847,7000000.0
2008-05-28 06:06:00,1.98844,1.98844,1.98832,1.98838,7000000.0
2008-05-28 06:07:00,1.98853,1.98863,1.98853,1.98863,7000000.0
2008-05-28 06:08:00,1.98839,1.98871,1.98839,1.98871,7000000.0
2008-05-28 06:09:00,1.98871,1.98877,1.98865,1.98874,8000000.0
2008-05-28 06:10:00,1.98877,1.98882,1.98864,1.98882,8000000.0
2008-05-28 06:11:00,1.98822,1.9886,1.988,1.988,8000000.0
2008-05-28 06:12:00,1.98866,1.98881,1.98864,1.98881,8000000.0
2008-05-28 06:13:00,1.98825,1.98851,1.98814,1.98816,8000000.0
2008-05-28 06:14:00,1.98883,1.98897,1.98874,1.98881,10000000.0
2008-05-28 06:15:00,1.98886,1.98894,1.98877,1.98881,8000000.0
2008-05-28 06:16:00,1.98894,1.9891,1.98894,1.98907,9000000.0
2008-05-28 06:17:00,1.98899,1.98901,1.98871,1.98901,7000000.0
2008-05-28 06:18:00,1.98909,1.9892,1.98903,1.98912,9000000.0
2008-05-28 06:19:00,1.98872,1.98891,1.98872,1.98889,7000000.0
2008-05-28 06:20:00,1.98904,1.98916,1.98894,1.98916,9000000.0
2008-05-28 06:21:00,1.98921,1.98921,1.98897,1.98906,8000000.0
2008-05-28 06:22:00,1.98893,1.98898,1.98842,1.98856,8000000.0
2008-05-28 06:23:00,1.98885,1.98885,1.98849,1.98878,8000000.0
2008-05-28 06:24:00,1.98903,1.98903,1.98884,1.98892,11000000.0
2008-05-28 06:25:00,1.98917,1.9892,1.98904,1.98906,11000000.0
2008-05-28 06:26:00,1.98924,1.98924,1.98896,1.98896,11000000.0
2008-05-28 06:27:00,1.98898,1.98909,1.98881,1.98881,7000000.0
2008-05-28 06:28:00,1.98899,1.98907,1.98892,1.98907,8000000.0
2008-05-28 06:29:00,1.98905,1.98908,1.98896,1.98905,8000000.0
2008-05-28 06:30:00,1.98916,1.98924,1.98913,1.98924,8000000.0
2008-05-28 06:31:00,1.98941,1.98953,1.98933,1.98953,7000000.0
2008-05-28 06:32:00,1.98938,1.98938,1.98879,1.98913,7000000.0
2008-05-28 06:33:00,1.98885,1.98918,1.98885,1.98918,7000000.0
2008-05-28 06:34:00,1.9895,1.9895,1.98936,1.98936,7000000.0
2008-05-28 06:35:00,1.9892,1.98923,1.98904,1.98904,11000000.0
2008-05-28 06:36:00,1.9893,1.9893,1.98913,1.98927,7000000.0
2008-05-28 06:37:00,1.98902,1.98921,1.98895,1.98921,10000000.0
2008-05-28 06:38:00,1.98926,1.98928,1.98915,1.98926,10000000.0
2008-05-28 06:39:00,1.98919,1.98927,1.98912,1.98921,11000000.0
2008-05-28 06:40:00,1.98907,1.98925,1.98871,1.98871,9000000.0
2008-05-28 06:41:00,1.98926,1.98926,1.98915,1.98918,7000000.0
2008-05-28 06:42:00,1.98895,1.989,1.98877,1.98897,6000000.0
2008-05-28 06:44:00,1.98927,1.98927,1.9891,1.98919,8000000.0
2008-05-28 06:45:00,1.98926,1.98931,1.98914,1.98931,8000000.0
2008-05-28 06:46:00,1.98895,1.98915,1.98875,1.98912,10000000.0
2008-05-28 06:47:00,1.98926,1.98926,1.98881,1.98911,8000000.0
2008-05-28 06:48:00,1.98927,1.98956,1.98927,1.98948,7000000.0
2008-05-28 06:49:00,1.98954,1.98969,1.98951,1.98965,8000000.0
2008-05-28 06:50:00,1.98967,1.98981,1.98952,1.98952,10000000.0
2008-05-28 06:51:00,1.98952,1.98957,1.98945,1.98949,10000000.0
2008-05-28 06:52:00,1.98967,1.99023,1.98967,1.99023,8000000.0
2008-05-28 06:53:00,1.98934,1.98934,1.98898,1.98921,8000000.0
2008-05-28 06:54:00,1.98986,1.98989,1.9897,1.9897,7000000.0
2008-05-28 06:55:00,1.98975,1.98975,1.98938,1.98967,7000000.0
2008-05-28 06:56:00,1.98975,1.98975,1.98957,1.98957,8000000.0
2008-05-28 06:57:00,1.9898,1.99002,1.9898,1.99,7000000.0
2008-05-28 06:58:00,1.99018,1.99035,1.99018,1.99026,7000000.0
2008-05-28 06:59:00,1.9903,1.99043,1.99018,1.9903,7000000.0
2008-05-28 07:00:00,1.99026,1.99027,1.99017,1.99017,7000000.0
2008-05-28 07:01:00,1.98986,1.99015,1.98986,1.99015,7000000.0
2008-05-28 07:02:00,1.9901,1.9901,1.98959,1.98972,9000000.0
2008-05-28 07:03:00,1.98979,1.98981,1.98968,1.98978,7000000.0
2008-05-28 07:04:00,1.98967,1.98967,1.98934,1.98934,8000000.0
2008-05-28 07:05:00,1.989,1.98901,1.98849,1.98888,11000000.0
2008-05-28 07:06:00,1.98901,1.98925,1.98901,1.98921,11000000.0
2008-05-28 07:07:00,1.98964,1.98972,1.9896,1.98972,11000000.0
2008-05-28 07:08:00,1.98959,1.98963,1.98931,1.98948,9000000.0
2008-05-28 07:09:00,1.98968,1.98968,1.98939,1.98962,8000000.0
2008-05-28 07:10:00,1.98952,1.98982,1.98952,1.98982,7000000.0
2008-05-28 07:11:00,1.98961,1.98961,1.98934,1.98952,10000000.0
2008-05-28 07:12:00,1.98949,1.98953,1.98938,1.98941,7000000.0
2008-05-28 07:13:00,1.98931,1.98944,1.98931,1.98936,8000000.0
2008-05-28 07:14:00,1.98895,1.98895,1.98868,1.98868,7000000.0
2008-05-28 07:15:00,1.98931,1.98934,1.98917,1.98925,10000000.0
2008-05-28 07:16:00,1.98928,1.98936,1.98912,1.98936,8000000.0
2008-05-28 07:17:00,1.98916,1.98937,1.98916,1.9893,11000000.0
2008-05-28 07:18:00,1.9892,1.98929,1.98918,1.98929,8000000.0
2008-05-28 07:19:00,1.98923,1.98923,1.9882,1.9882,8000000.0
2008-05-28 07:20:00,1.9881,1.98813,1.98781,1.98798,9000000.0
2008-05-28 07:21:00,1.98794,1.98819,1.98794,1.98819,10000000.0
2008-05-28 07:22:00,1.98845,1.98845,1.98814,1.9882,11000000.0
2008-05-28 07:23:00,1.98818,1.98826,1.98799,1.98799,7000000.0
2008-05-28 07:24:00,1.98825,1.98835,1.98818,1.98829,9000000.0
2008-05-28 07:25:00,1.98856,1.98874,1.98855,1.98874,8000000.0
2008-05-28 07:26:00,1.98891,1.98947,1.98891,1.98947,7000000.0
2008-05-28 07:27:00,1.9895,1.9895,1.98912,1.98943,7000000.0
2008-05-28 07:28:00,1.98948,1.98948,1.98888,1.98888,7000000.0
2008-05-28 07:29:00,1.98852,1.9888,1.98844,1.98844,8000000.0
2008-05-28 07:30:00,1.98843,1.98862,1.98843,1.98862,8000000.0
2008-05-28 07:31:00,1.98872,1.9889,1.9886,1.9886,7000000.0
2008-05-28 07:32:00,1.98808,1.98841,1.98808,1.98841,9000000.0
2008-05-28 07:33:00,1.98837,1.98837,1.9882,1.98821,8000000.0
2008-05-28 07:34:00,1.98783,1.98783,1.98721,1.98721,11000000.0
2008-05-28 07:35:00,1.98756,1.98758,1.98749,1.98756,8000000.0
2008-05-28 07:36:00,1.98763,1.98778,1.98744,1.98778,7000000.0
2008-05-28 07:37:00,1.988,1.98805,1.98787,1.98787,7000000.0
2008-05-28 07:38:00,1.98789,1.98837,1.98781,1.98837,11000000.0
2008-05-28 07:39:00,1.98844,1.98844,1.98791,1.98791,7000000.0
2008-05-28 07:40:00,1.98776,1.98782,1.98757,1.98757,8000000.0
2008-05-28 07:41:00,1.98786,1.98809,1.98776,1.98809,9000000.0
2008-05-28 07:42:00,1.98825,1.98825,1.98771,1.98771,11000000.0
2008-05-28 07:43:00,1.98794,1.98846,1.98794,1.98846,7000000.0
2008-05-28 07:44:00,1.98872,1.98872,1.98853,1.98871,7000000.0
2008-05-28 07:45:00,1.98868,1.98889,1.98868,1.98877,7000000.0
2008-05-28 07:46:00,1.98868,1.98886,1.98868,1.98886,10000000.0
2008-05-28 07:47:00,1.98923,1.98971,1.98923,1.98971,7000000.0
2008-05-28 07:48:00,1.98971,1.98999,1.98971,1.98989,8000000.0
2008-05-28 07:49:00,1.98981,1.98981,1.98953,1.98953,8000000.0
2008-05-28 07:50:00,1.98958,1.98976,1.98956,1.98967,7000000.0
2008-05-28 07:51:00,1.98977,1.98977,1.98953,1.98961,8000000.0
2008-05-28 07:52:00,1.98929,1.98929,1.98874,1.9892,10000000.0
2008-05-28 07:53:00,1.98934,1.98964,1.98934,1.98964,11000000.0
2008-05-28 07:54:00,1.98966,1.98971,1.9894,1.98961,9000000.0
2008-05-28 07:55:00,1.98977,1.98989,1.98956,1.98981,9000000.0
2008-05-28 07:56:00,1.98997,1.99024,1.98996,1.99024,9000000.0
2008-05-28 07:57:00,1.9897,1.9897,1.98931,1.98931,7000000.0
2008-05-28 07:58:00,1.98893,1.98934,1.98864,1.98934,7000000.0
2008-05-28 07:59:00,1.98937,1.9895,1.98913,1.98942,7000000.0
2008-05-28 08:00:00,1.98987,1.98994,1.98969,1.98969,8000000.0
2008-05-28 08:01:00,1.98939,1.99002,1.98939,1.99002,10000000.0
2008-05-28 08:02:00,1.99043,1.99053,1.99043,1.99053,7000000.0
2008-05-28 08:03:00,1.99042,1.9905,1.99011,1.99016,8000000.0
2008-05-28 08:04:00,1.98989,1.99002,1.98966,1.98966,8000000.0
2008-05-28 08:05:00,1.98982,1.9899,1.98971,1.9899,8000000.0
2008-05-28 08:06:00,1.98978,1.98978,1.98951,1.98954,7000000.0
2008-05-28 08:07:00,1.98973,1.98988,1.9897,1.98988,7000000.0
2008-05-28 08:08:00,1.99033,1.99064,1.99033,1.99064,7000000.0
2008-05-28 08:09:00,1.99068,1.99075,1.99056,1.99075,7000000.0
2008-05-28 08:10:00,1.99088,1.99088,1.99066,1.99068,7000000.0
2008-05-28 08:11:00,1.99064,1.99064,1.98995,1.98995,8000000.0
2008-05-28 08:12:00,1.99038,1.99038,1.98987,1.98987,9000000.0
2008-05-28 08:13:00,1.98961,1.99011,1.98961,1.99011,7000000.0
2008-05-28 08:14:00,1.98996,1.99033,1.98996,1.99015,9000000.0
2008-05-28 08:15:00,1.98981,1.98991,1.98981,1.9899,8000000.0
2008-05-28 08:16:00,1.98979,1.98979,1.98909,1.98913,11000000.0
2008-05-28 08:17:00,1.98911,1.98963,1.98911,1.98959,7000000.0
2008-05-28 08:18:00,1.98944,1.98959,1.98925,1.98959,9000000.0
2008-05-28 08:19:00,1.98954,1.98974,1.9893,1.98963,7000000.0
2008-05-28 08:20:00,1.98991,1.99011,1.98987,1.99008,8000000.0
2008-05-28 08:21:00,1.99019,1.99055,1.99019,1.99035,8000000.0
2008-05-28 08:22:00,1.9902,1.99044,1.9902,1.99028,8000000.0
2008-05-28 08:23:00,1.99031,1.99031,1.99011,1.99011,7000000.0
2008-05-28 08:24:00,1.99001,1.99017,1.98995,1.99017,7000000.0
2008-05-28 08:25:00,1.99043,1.9907,1.99043,1.99057,8000000.0
2008-05-28 08:26:00,1.99068,1.99109,1.99066,1.99066,7000000.0
2008-05-28 08:27:00,1.99094,1.99115,1.99073,1.99115,10000000.0
2008-05-28 08:28:00,1.99152,1.99155,1.99128,1.99145,7000000.0
2008-05-28 08:29:00,1.99118,1.99128,1.99097,1.99097,10000000.0
2008-05-28 08:30:00,1.98996,1.99022,1.98996,1.99021,7000000.0
2008-05-28 08:31:00,1.99095,1.99139,1.99095,1.99139,10000000.0
2008-05-28 08:32:00,1.99127,1.9914,1.99118,1.99118,8000000.0
2008-05-28 08:33:00,1.9913,1.99146,1.9913,1.9914,7000000.0
2008-05-28 08:34:00,1.99141,1.99142,1.99127,1.99133,9000000.0
2008-05-28 08:35:00,1.99116,1.99116,1.99069,1.99105,9000000.0
2008-05-28 08:36:00,1.99131,1.99161,1.99124,1.9914,8000000.0
2008-05-28 08:37:00,1.99093,1.99093,1.99063,1.99092,9000000.0
2008-05-28 08:38:00,1.99069,1.9907,1.99054,1.99054,10000000.0
2008-05-28 08:39:00,1.99067,1.9907,1.99059,1.99067,11000000.0
2008-05-28 08:40:00,1.99103,1.99191,1.99103,1.99191,8000000.0
2008-05-28 08:41:00,1.99194,1.99211,1.9916,1.99204,11000000.0
2008-05-28 08:42:00,1.99309,1.99309,1.99263,1.99263,10000000.0
2008-05-28 08:43:00,1.9927,1.99276,1.99259,1.99276,8000000.0
2008-05-28 08:44:00,1.99292,1.99293,1.99264,1.99264,10000000.0
2008-05-28 08:45:00,1.99263,1.99263,1.99218,1.99229,8000000.0
2008-05-28 08:46:00,1.99237,1.99279,1.99139,1.99249,8000000.0
2008-05-28 08:47:00,1.99179,1.992,1.99172,1.992,7000000.0
2008-05-28 08:48:00,1.99152,1.99152,1.99095,1.99121,10000000.0
2008-05-28 08:49:00,1.99135,1.99135,1.99116,1.99122,11000000.0
2008-05-28 08:50:00,1.99115,1.99137,1.99115,1.99126,7000000.0
2008-05-28 08:51:00,1.99109,1.99137,1.99104,1.99137,8000000.0
2008-05-28 08:52:00,1.99128,1.99128,1.99053,1.99063,9000000.0
2008-05-28 08:53:00,1.99086,1.9912,1.99049,1.9912,8000000.0
2008-05-28 08:54:00,1.99111,1.99127,1.99107,1.99119,8000000.0
2008-05-28 08:55:00,1.99133,1.99149,1.99114,1.99114,8000000.0
2008-05-28 08:56:00,1.99087,1.99109,1.99087,1.99108,7000000.0
2008-05-28 08:57:00,1.99118,1.99118,1.99083,1.99083,8000000.0
2008-05-28 08:58:00,1.9907,1.99089,1.9907,1.99089,7000000.0
2008-05-28 08:59:00,1.99089,1.99126,1.99089,1.99126,7000000.0
2008-05-28 09:00:00,1.99165,1.99201,1.99165,1.99201,8000000.0
2008-05-28 09:01:00,1.99193,1.99212,1.99173,1.99212,9000000.0
2008-05-28 09:02:00,1.99187,1.99189,1.99139,1.99189,10000000.0
2008-05-28 09:03:00,1.99175,1.99214,1.99175,1.99213,7000000.0
2008-05-28 09:04:00,1.99172,1.99172,1.9914,1.99149,7000000.0
2008-05-28 09:05:00,1.99146,1.99159,1.99146,1.9915,7000000.0
2008-05-28 09:06:00,1.99161,1.99184,1.99157,1.99157,11000000.0
2008-05-28 09:07:00,1.99192,1.99192,1.99174,1.99185,8000000.0
2008-05-28 09:08:00,1.99192,1.99223,1.99188,1.99223,7000000.0
2008-05-28 09:09:00,1.99244,1.99247,1.99221,1.99232,11000000.0
2008-05-28 09:10:00,1.9923,1.99271,1.9923,1.99259,7000000.0
2008-05-28 09:11:00,1.99253,1.99253,1.99222,1.99225,9000000.0
2008-05-28 09:12:00,1.99228,1.99258,1.99228,1.99249,8000000.0
2008-05-28 09:13:00,1.99249,1.9925,1.99227,1.99242,9000000.0
2008-05-28 09:14:00,1.99239,1.99253,1.99229,1.99253,11000000.0
2008-05-28 09:15:00,1.99293,1.99308,1.9928,1.9928,7000000.0
2008-05-28 09:16:00,1.99291,1.99291,1.99268,1.99283,8000000.0
2008-05-28 09:17:00,1.993,1.99352,1.993,1.99352,11000000.0
2008-05-28 09:18:00,1.994,1.99439,1.99386,1.99439,8000000.0
2008-05-28 09:19:00,1.99441,1.99484,1.99441,1.99484,7000000.0
2008-05-28 09:20:00,1.9951,1.99531,1.9947,1.9947,7000000.0
2008-05-28 09:21:00,1.99426,1.99444,1.99388,1.99425,8000000.0
2008-05-28 09:22:00,1.9943,1.99434,1.99413,1.99434,8000000.0
2008-05-28 09:23:00,1.99424,1.99464,1.99424,1.99439,7000000.0
2008-05-28 09:24:00,1.9944,1.99472,1.9944,1.99472,8000000.0
2008-05-28 09:25:00,1.99522,1.99522,1.99471,1.99471,7000000.0
2008-05-28 09:26:00,1.99452,1.99461,1.99427,1.99461,11000000.0
2008-05-28 09:27:00,1.99453,1.99487,1.99453,1.99487,11000000.0
2008-05-28 09:28:00,1.99462,1.99477,1.9944,1.99477,9000000.0
2008-05-28 09:29:00,1.99465,1.99487,1.9946,1.9947,8000000.0
2008-05-28 09:30:00,1.99486,1.99528,1.99486,1.99528,7000000.0
2008-05-28 09:31:00,1.99516,1.99528,1.99493,1.99513,7000000.0
2008-05-28 09:32:00,1.99554,1.99636,1.99554,1.99636,7000000.0
2008-05-28 09:33:00,1.99657,1.99664,1.99634,1.99664,8000000.0
2008-05-28 09:34:00,1.99728,1.99756,1.99728,1.99753,7000000.0
2008-05-28 09:35:00,1.99736,1.99736,1.99701,1.99711,10000000.0
2008-05-28 09:36:00,1.99758,1.99783,1.99758,1.99774,8000000.0
2008-05-28 09:37:00,1.99813,1.99839,1.99802,1.99813,11000000.0
2008-05-28 09:38:00,1.9979,1.99803,1.99613,1.99752,11000000.0
2008-05-28 09:39:00,1.99773,1.99826,1.99773,1.99826,7000000.0
2008-05-28 09:40:00,1.99817,1.99817,1.99734,1.99734,9000000.0
2008-05-28 09:41:00,1.99771,1.99852,1.99771,1.99852,8000000.0
2008-05-28 09:42:00,1.99955,1.99965,1.99935,1.99941,10000000.0
2008-05-28 09:43:00,1.99921,1.99921,1.99856,1.99885,11000000.0
2008-05-28 09:44:00,1.99851,1.99865,1.99836,1.99859,8000000.0
2008-05-28 09:45:00,1.9984,1.9986,1.99813,1.99834,7000000.0
2008-05-28 09:46:00,1.99859,1.99874,1.99825,1.99874,11000000.0
2008-05-28 09:47:00,1.99855,1.99855,1.99749,1.99751,9000000.0
2008-05-28 09:48:00,1.99768,1.99815,1.99768,1.99815,7000000.0
2008-05-28 09:49:00,1.99787,1.99818,1.99767,1.99818,11000000.0
2008-05-28 09:50:00,1.99809,1.99845,1.99808,1.99845,8000000.0
2008-05-28 09:51:00,1.99842,1.99897,1.99842,1.99897,8000000.0
2008-05-28 09:52:00,1.99895,1.99895,1.9985,1.9987,8000000.0
2008-05-28 09:53:00,1.99857,1.9989,1.99857,1.9988,10000000.0
2008-05-28 09:54:00,1.99885,1.99898,1.99882,1.99882,10000000.0
2008-05-28 09:55:00,1.99851,1.99851,1.99802,1.99802,8000000.0
2008-05-28 09:56:00,1.99809,1.99841,1.99809,1.99841,10000000.0
2008-05-28 09:57:00,1.99828,1.9985,1.99816,1.99816,8000000.0
2008-05-28 09:58:00,1.99824,1.99851,1.99824,1.99834,8000000.0
2008-05-28 09:59:00,1.9985,1.99857,1.99838,1.99838,10000000.0
2008-05-28 10:00:00,1.99916,1.99934,1.99871,1.99871,10000000.0
2008-05-28 10:01:00,1.9986,1.9986,1.99817,1.99817,10000000.0
2008-05-28 10:02:00,1.99811,1.99811,1.99765,1.99765,10000000.0
2008-05-28 10:03:00,1.99745,1.99746,1.99727,1.99746,7000000.0
2008-05-28 10:04:00,1.99759,1.99759,1.99728,1.99749,7000000.0
2008-05-28 10:05:00,1.99776,1.99776,1.99744,1.99764,11000000.0
2008-05-28 10:06:00,1.99804,1.99826,1.99804,1.99813,7000000.0
2008-05-28 10:07:00,1.99853,1.9989,1.99847,1.99889,7000000.0
2008-05-28 10:08:00,1.99885,1.99885,1.99854,1.99854,7000000.0
2008-05-28 10:09:00,1.99878,1.99893,1.99878,1.99885,7000000.0
2008-05-28 10:10:00,1.99931,1.9995,1.99924,1.9995,7000000.0
2008-05-28 10:11:00,1.9999,1.99992,1.99974,1.99974,7000000.0
2008-05-28 10:12:00,1.99974,1.99982,1.99924,1.99982,8000000.0
2008-05-28 10:13:00,1.9998,1.99986,1.99965,1.99965,8000000.0
2008-05-28 10:14:00,1.9996,2.0002,1.9994,2.0002,7000000.0
2008-05-28 10:15:00,2.00013,2.00013,1.9997,1.99987,10000000.0
2008-05-28 10:16:00,2.00019,2.00028,2.00011,2.00011,7000000.0
2008-05-28 10:17:00,2.00029,2.00096,2.00029,2.00094,11000000.0
2008-05-28 10:18:00,2.00084,2.00137,2.00084,2.00122,8000000.0
2008-05-28 10:19:00,2.00097,2.00126,2.00056,2.00056,9000000.0
2008-05-28 10:20:00,2.00033,2.00069,2.00027,2.00069,7000000.0
2008-05-28 10:21:00,2.00161,2.00184,2.00153,2.00159,8000000.0
2008-05-28 10:22:00,2.00125,2.00137,2.00119,2.00135,7000000.0
2008-05-28 10:23:00,2.00063,2.00063,2.00018,2.00022,7000000.0
2008-05-28 10:24:00,2.00001,2.00033,1.99999,2.00033,7000000.0
2008-05-28 10:25:00,2.00044,2.00044,2.00001,2.00008,9000000.0
2008-05-28 10:26:00,1.99987,1.99987,1.99921,1.99921,11000000.0
2008-05-28 10:27:00,1.99904,1.99904,1.99871,1.999,8000000.0
2008-05-28 10:28:00,1.99884,1.99929,1.99874,1.99929,9000000.0
2008-05-28 10:29:00,1.99942,1.99945,1.99911,1.99915,8000000.0
2008-05-28 10:30:00,1.99898,1.99913,1.99885,1.99888,8000000.0
2008-05-28 10:31:00,1.99922,1.99937,1.99897,1.99922,7000000.0
2008-05-28 10:32:00,1.99907,1.99907,1.99852,1.99865,9000000.0
2008-05-28 10:33:00,1.9987,1.99889,1.99852,1.99889,7000000.0
2008-05-28 10:34:00,1.99867,1.9989,1.9986,1.9989,7000000.0
2008-05-28 10:35:00,1.99887,1.99903,1.99876,1.99903,7000000.0
2008-05-28 10:36:00,1.9991,1.99944,1.9991,1.99921,8000000.0
2008-05-28 10:37:00,1.99913,1.99964,1.99913,1.99929,8000000.0
2008-05-28 10:38:00,1.99958,1.99959,1.99942,1.99947,10000000.0
2008-05-28 10:39:00,1.99948,1.99951,1.99906,1.99906,8000000.0
2008-05-28 10:40:00,1.99885,1.99892,1.99877,1.99884,7000000.0
2008-05-28 10:41:00,1.99872,1.99879,1.99845,1.99852,9000000.0
2008-05-28 10:42:00,1.99839,1.99839,1.99822,1.99826,7000000.0
2008-05-28 10:43:00,1.99843,1.99904,1.99843,1.99904,10000000.0
2008-05-28 10:44:00,1.99893,1.99914,1.99893,1.99907,7000000.0
2008-05-28 10:45:00,1.9982,1.99833,1.99802,1.99833,8000000.0
2008-05-28 10:46:00,1.99882,1.99942,1.99882,1.9994,8000000.0
2008-05-28 10:47:00,1.9994,1.99943,1.99915,1.99941,7000000.0
2008-05-28 10:48:00,1.99894,1.99894,1.99861,1.99867,8000000.0
2008-05-28 10:49:00,1.99864,1.99864,1.99828,1.9984,9000000.0
2008-05-28 10:50:00,1.99825,1.99842,1.99818,1.99818,8000000.0
2008-05-28 10:51:00,1.99815,1.99815,1.99752,1.99752,9000000.0
2008-05-28 10:52:00,1.99748,1.99773,1.99742,1.99763,8000000.0
2008-05-28 10:53:00,1.99776,1.99902,1.99776,1.99902,9000000.0
2008-05-28 10:54:00,1.99936,1.99941,1.99927,1.99941,10000000.0
2008-05-28 10:55:00,1.99932,1.99955,1.99932,1.99955,7000000.0
2008-05-28 10:56:00,1.99955,1.99968,1.99771,1.99947,7000000.0
2008-05-28 10:57:00,1.99928,1.99931,1.9991,1.9991,8000000.0
2008-05-28 10:58:00,1.99899,1.99904,1.99896,1.99904,7000000.0
2008-05-28 10:59:00,1.99923,1.99946,1.99908,1.99946,11000000.0
2008-05-28 11:00:00,1.99949,1.99957,1.99778,1.99778,7000000.0
2008-05-28 11:01:00,1.99911,1.99911,1.99878,1.9988,8000000.0
2008-05-28 11:02:00,1.99884,1.99884,1.99867,1.99877,7000000.0
2008-05-28 11:03:00,1.99849,1.99853,1.99812,1.99812,11000000.0
2008-05-28 11:04:00,1.99789,1.99789,1.99743,1.99743,11000000.0
2008-05-28 11:05:00,1.99743,1.99752,1.99739,1.99739,7000000.0
2008-05-28 11:06:00,1.99711,1.99711,1.99678,1.99678,8000000.0
2008-05-28 11:07:00,1.9968,1.99701,1.9968,1.99688,7000000.0
2008-05-28 11:08:00,1.99706,1.99716,1.99695,1.99707,9000000.0
2008-05-28 11:09:00,1.99662,1.99681,1.99638,1.99681,8000000.0
2008-05-28 11:10:00,1.99716,1.9974,1.99704,1.99707,8000000.0
2008-05-28 11:11:00,1.99711,1.99749,1.9971,1.99749,10000000.0
2008-05-28 11:12:00,1.9969,1.99691,1.99666,1.99691,7000000.0
2008-05-28 11:13:00,1.99744,1.99844,1.99714,1.99844,11000000.0
2008-05-28 11:14:00,1.99888,1.99888,1.99845,1.99845,11000000.0
2008-05-28 11:15:00,1.99842,1.99882,1.99837,1.99882,7000000.0
2008-05-28 11:16:00,1.99965,1.99967,1.99945,1.99967,7000000.0
2008-05-28 11:17:00,1.99979,1.99996,1.99979,1.99996,7000000.0
2008-05-28 11:18:00,1.99976,1.99983,1.99918,1.99918,10000000.0
2008-05-28 11:19:00,1.99862,1.99862,1.99838,1.99843,11000000.0
2008-05-28 11:20:00,1.9982,1.99856,1.99817,1.99826,8000000.0
2008-05-28 11:21:00,1.99782,1.99798,1.99782,1.99782,7000000.0
2008-05-28 11:22:00,1.99816,1.99828,1.99806,1.99806,8000000.0
2008-05-28 11:23:00,1.99763,1.99772,1.99748,1.99772,8000000.0
2008-05-28 11:24:00,1.9969,1.9969,1.99665,1.99666,7000000.0
2008-05-28 11:25:00,1.99702,1.99734,1.99702,1.99715,8000000.0
2008-05-28 11:26:00,1.99728,1.9976,1.99721,1.9976,11000000.0
2008-05-28 11:27:00,1.99786,1.99786,1.99734,1.99736,8000000.0
2008-05-28 11:28:00,1.99729,1.99729,1.99679,1.99679,7000000.0
2008-05-28 11:29:00,1.99649,1.99702,1.99632,1.99702,8000000.0
2008-05-28 11:30:00,1.99691,1.99691,1.99642,1.99642,7000000.0
2008-05-28 11:31:00,1.99614,1.99625,1.99534,1.99534,11000000.0
2008-05-28 11:32:00,1.99546,1.99599,1.99546,1.99599,11000000.0
2008-05-28 11:33:00,1.9962,1.99639,1.99599,1.99639,7000000.0
2008-05-28 11:34:00,1.99652,1.99663,1.9964,1.9964,7000000.0
2008-05-28 11:35:00,1.9966,1.99664,1.99653,1.99654,10000000.0
2008-05-28 11:36:00,1.99675,1.99681,1.99662,1.99662,8000000.0
2008-05-28 11:37:00,1.99668,1.99687,1.99637,1.99687,8000000.0
2008-05-28 11:38:00,1.99702,1.9979,1.99702,1.9979,9000000.0
2008-05-28 11:39:00,1.998,1.99803,1.99787,1.99797,9000000.0
2008-05-28 11:40:00,1.99785,1.99785,1.99683,1.99685,11000000.0
2008-05-28 11:41:00,1.99673,1.99673,1.99636,1.99636,11000000.0
2008-05-28 11:42:00,1.99649,1.9965,1.99595,1.99596,11000000.0
2008-05-28 11:43:00,1.99551,1.99564,1.99551,1.99558,7000000.0
2008-05-28 11:44:00,1.9955,1.9955,1.99508,1.99508,7000000.0
2008-05-28 11:45:00,1.99499,1.99554,1.99499,1.99544,11000000.0
2008-05-28 11:46:00,1.99552,1.99578,1.99552,1.99564,7000000.0
2008-05-28 11:47:00,1.99601,1.99617,1.99587,1.99587,9000000.0
2008-05-28 11:48:00,1.9959,1.99597,1.99575,1.99575,10000000.0
2008-05-28 11:49:00,1.99589,1.99603,1.99588,1.99591,7000000.0
2008-05-28 11:50:00,1.99618,1.99631,1.99611,1.99621,7000000.0
2008-05-28 11:51:00,1.99638,1.99642,1.99604,1.99642,8000000.0
2008-05-28 11:52:00,1.99641,1.99651,1.99633,1.99639,10000000.0
2008-05-28 11:53:00,1.99621,1.99621,1.99571,1.99595,10000000.0
2008-05-28 11:54:00,1.99574,1.99583,1.99567,1.99574,9000000.0
2008-05-28 11:55:00,1.99564,1.99571,1.99564,1.99566,8000000.0
2008-05-28 11:56:00,1.99551,1.9957,1.99551,1.9957,11000000.0
2008-05-28 11:57:00,1.99556,1.99556,1.99528,1.99528,8000000.0
2008-05-28 11:58:00,1.99526,1.99535,1.9952,1.99526,9000000.0
2008-05-28 11:59:00,1.99518,1.99518,1.99476,1.99476,7000000.0
2008-05-28 12:00:00,1.99543,1.99571,1.99543,1.9957,7000000.0
2008-05-28 12:01:00,1.99574,1.99578,1.99494,1.99494,10000000.0
2008-05-28 12:02:00,1.99507,1.99507,1.99456,1.99456,10000000.0
2008-05-28 12:03:00,1.99432,1.99446,1.99432,1.99443,7000000.0
2008-05-28 12:04:00,1.99452,1.99485,1.9945,1.99485,9000000.0
2008-05-28 12:05:00,1.99469,1.9948,1.99458,1.9948,11000000.0
2008-05-28 12:06:00,1.99481,1.99481,1.99442,1.99442,7000000.0
2008-05-28 12:07:00,1.99462,1.99478,1.99455,1.99478,7000000.0
2008-05-28 12:08:00,1.99451,1.99487,1.99451,1.99483,9000000.0
2008-05-28 12:09:00,1.99504,1.99504,1.99475,1.99502,8000000.0
2008-05-28 12:10:00,1.99554,1.99578,1.99554,1.99566,8000000.0
2008-05-28 12:11:00,1.9955,1.9955,1.99491,1.99491,7000000.0
2008-05-28 12:12:00,1.9949,1.9952,1.9949,1.99503,7000000.0
2008-05-28 12:13:00,1.9951,1.9955,1.99507,1.99536,10000000.0
2008-05-28 12:14:00,1.99535,1.99563,1.99535,1.99563,8000000.0
2008-05-28 12:15:00,1.99576,1.99598,1.99555,1.99562,8000000.0
2008-05-28 12:16:00,1.99562,1.99609,1.99545,1.99609,8000000.0
2008-05-28 12:17:00,1.99647,1.99661,1.99645,1.9965,8000000.0
2008-05-28 12:18:00,1.99645,1.99653,1.99639,1.99651,11000000.0
2008-05-28 12:19:00,1.9963,1.99642,1.99624,1.99632,9000000.0
2008-05-28 12:20:00,1.99629,1.99646,1.99616,1.99646,10000000.0
2008-05-28 12:21:00,1.9963,1.99695,1.99501,1.99501,7000000.0
2008-05-28 12:22:00,1.99669,1.99683,1.99642,1.99642,8000000.0
2008-05-28 12:23:00,1.99598,1.99598,1.99508,1.99508,7000000.0
2008-05-28 12:24:00,1.9952,1.99531,1.99516,1.99531,7000000.0
2008-05-28 12:25:00,1.99526,1.99526,1.99489,1.99525,9000000.0
2008-05-28 12:26:00,1.99525,1.99576,1.99525,1.99576,8000000.0
2008-05-28 12:27:00,1.99585,1.99619,1.99585,1.99619,10000000.0
2008-05-28 12:28:00,1.99652,1.99677,1.99647,1.99677,9000000.0
2008-05-28 12:29:00,1.99691,1.99691,1.99653,1.99664,9000000.0
2008-05-28 12:30:00,1.99657,1.99687,1.99647,1.99687,7000000.0
2008-05-28 12:31:00,1.9975,1.99761,1.99692,1.99761,11000000.0
2008-05-28 12:32:00,1.99762,1.99776,1.99762,1.99762,7000000.0
2008-05-28 12:33:00,1.99757,1.99757,1.99739,1.99739,7000000.0
2008-05-28 12:34:00,1.99735,1.99757,1.99735,1.99755,7000000.0
2008-05-28 12:35:00,1.99758,1.99758,1.99728,1.99728,8000000.0
2008-05-28 12:36:00,1.9971,1.99714,1.99684,1.99714,8000000.0
2008-05-28 12:37:00,1.99744,1.9976,1.99737,1.9976,9000000.0
2008-05-28 12:38:00,1.99762,1.9978,1.99752,1.9978,8000000.0
2008-05-28 12:39:00,1.99771,1.99773,1.99756,1.99756,9000000.0
2008-05-28 12:40:00,1.99764,1.99778,1.99731,1.99738,7000000.0
2008-05-28 12:41:00,1.99744,1.99753,1.99743,1.99752,8000000.0
2008-05-28 12:42:00,1.99758,1.99773,1.99758,1.99768,9000000.0
2008-05-28 12:43:00,1.99753,1.99756,1.99733,1.99733,9000000.0
2008-05-28 12:44:00,1.99755,1.99755,1.9974,1.99747,8000000.0
2008-05-28 12:45:00,1.99745,1.99745,1.99707,1.99732,10000000.0
2008-05-28 12:46:00,1.99804,1.99816,1.99798,1.99798,9000000.0
2008-05-28 12:47:00,1.99802,1.99819,1.99797,1.998,10000000.0
2008-05-28 12:48:00,1.99778,1.99778,1.99734,1.99734,11000000.0
2008-05-28 12:49:00,1.99722,1.99722,1.99694,1.99694,7000000.0
2008-05-28 12:50:00,1.99717,1.99724,1.99653,1.99653,7000000.0
2008-05-28 12:51:00,1.99672,1.99681,1.99667,1.99669,8000000.0
2008-05-28 12:52:00,1.99652,1.99669,1.99627,1.99669,11000000.0
2008-05-28 12:53:00,1.99668,1.99679,1.99668,1.99679,8000000.0
2008-05-28 12:54:00,1.9968,1.99684,1.99664,1.99664,7000000.0
2008-05-28 12:55:00,1.99663,1.99675,1.99663,1.99664,8000000.0
2008-05-28 12:56:00,1.99674,1.99674,1.99613,1.99613,7000000.0
2008-05-28 12:57:00,1.99436,1.99579,1.99436,1.99579,7000000.0
2008-05-28 12:58:00,1.99589,1.99589,1.99554,1.99554,8000000.0
2008-05-28 12:59:00,1.99537,1.99537,1.99502,1.99509,7000000.0
2008-05-28 13:00:00,1.99488,1.9952,1.99488,1.9952,8000000.0
2008-05-28 13:01:00,1.99497,1.99515,1.99442,1.99442,8000000.0
2008-05-28 13:02:00,1.99436,1.99466,1.99416,1.99466,7000000.0
2008-05-28 13:03:00,1.9949,1.99512,1.9949,1.99501,8000000.0
2008-05-28 13:04:00,1.99489,1.99491,1.99458,1.9946,7000000.0
2008-05-28 13:05:00,1.99427,1.99427,1.99385,1.99411,8000000.0
2008-05-28 13:06:00,1.99414,1.99415,1.99393,1.99401,7000000.0
2008-05-28 13:07:00,1.99409,1.99415,1.99402,1.99413,7000000.0
2008-05-28 13:08:00,1.99425,1.99447,1.9942,1.99427,10000000.0
2008-05-28 13:09:00,1.99449,1.9946,1.99424,1.99424,7000000.0
2008-05-28 13:10:00,1.99416,1.9945,1.99413,1.99413,9000000.0
2008-05-28 13:11:00,1.99423,1.9944,1.99406,1.99418,8000000.0
2008-05-28 13:12:00,1.99423,1.99435,1.99406,1.99426,8000000.0
2008-05-28 13:13:00,1.99417,1.99433,1.99417,1.99433,9000000.0
2008-05-28 13:14:00,1.99446,1.99464,1.99432,1.99464,7000000.0
2008-05-28 13:15:00,1.99472,1.99475,1.99458,1.99475,8000000.0
2008-05-28 13:16:00,1.99456,1.99456,1.99417,1.99417,8000000.0
2008-05-28 13:17:00,1.99424,1.99437,1.99404,1.99404,9000000.0
2008-05-28 13:18:00,1.99386,1.99386,1.99279,1.99279,10000000.0
2008-05-28 13:19:00,1.99253,1.99363,1.99253,1.99363,8000000.0
2008-05-28 13:20:00,1.99381,1.99427,1.99381,1.99423,8000000.0
2008-05-28 13:21:00,1.9943,1.99452,1.99425,1.9945,7000000.0
2008-05-28 13:22:00,1.99436,1.99469,1.99419,1.99433,11000000.0
2008-05-28 13:23:00,1.99443,1.99455,1.9942,1.9942,8000000.0
2008-05-28 13:24:00,1.99466,1.99497,1.99466,1.99488,7000000.0
2008-05-28 13:25:00,1.99481,1.99501,1.9945,1.9945,11000000.0
2008-05-28 13:26:00,1.99447,1.99447,1.99404,1.9941,10000000.0
2008-05-28 13:27:00,1.99385,1.99386,1.99354,1.99354,8000000.0
2008-05-28 13:28:00,1.994,1.99408,1.99371,1.99371,21000000.0
2008-05-28 13:29:00,1.99414,1.9944,1.99406,1.99406,17000000.0
2008-05-28 13:30:00,1.994,1.99417,1.99395,1.99395,7000000.0
2008-05-28 13:31:00,1.99395,1.9943,1.99379,1.99381,9000000.0
2008-05-28 13:32:00,1.994,1.99407,1.99397,1.99402,14000000.0
2008-05-28 13:33:00,1.99401,1.99401,1.99352,1.9936,14000000.0
2008-05-28 13:34:00,1.99367,1.99396,1.99367,1.9939,31000000.0
2008-05-28 13:35:00,1.99399,1.99409,1.99399,1.99407,17000000.0
2008-05-28 13:36:00,1.99375,1.99403,1.99375,1.99403,24000000.0
2008-05-28 13:37:00,1.99368,1.99395,1.99368,1.9939,10000000.0
2008-05-28 13:38:00,1.99388,1.99391,1.99363,1.99378,18000000.0
2008-05-28 13:39:00,1.99364,1.9938,1.99348,1.9938,15000000.0
2008-05-28 13:40:00,1.99375,1.99397,1.99368,1.99397,29000000.0
2008-05-28 13:41:00,1.99337,1.99337,1.99309,1.99315,13000000.0
2008-05-28 13:42:00,1.99337,1.99489,1.99337,1.99488,8000000.0
2008-05-28 13:43:00,1.99497,1.99537,1.99434,1.99434,10000000.0
2008-05-28 13:44:00,1.99449,1.99496,1.99449,1.99489,26000000.0
2008-05-28 13:45:00,1.99487,1.99492,1.99476,1.99479,22000000.0
2008-05-28 13:46:00,1.99467,1.99498,1.99467,1.99493,19000000.0
2008-05-28 13:47:00,1.99496,1.99496,1.99487,1.99491,17000000.0
2008-05-28 13:48:00,1.99502,1.99512,1.99497,1.99512,22000000.0
2008-05-28 13:49:00,1.99522,1.99527,1.99521,1.99521,24000000.0
2008-05-28 13:50:00,1.99518,1.99518,1.99471,1.99471,15000000.0
2008-05-28 13:51:00,1.99438,1.99482,1.99438,1.99482,22000000.0
2008-05-28 13:52:00,1.99488,1.99499,1.9948,1.99481,32000000.0
2008-05-28 13:53:00,1.99458,1.99521,1.99458,1.99508,28000000.0
2008-05-28 13:54:00,1.99531,1.99533,1.99523,1.99531,31000000.0
2008-05-28 13:55:00,1.9947,1.9947,1.9942,1.9942,20000000.0
2008-05-28 13:56:00,1.99414,1.99423,1.99398,1.99423,24000000.0
2008-05-28 13:57:00,1.99423,1.99423,1.99408,1.99416,34000000.0
2008-05-28 13:58:00,1.99393,1.99399,1.99305,1.99305,16000000.0
2008-05-28 13:59:00,1.993,1.99338,1.993,1.99333,30000000.0
2008-05-28 14:00:00,1.99358,1.99372,1.99356,1.99372,39000000.0
2008-05-28 14:01:00,1.99375,1.99379,1.99373,1.99379,30000000.0
2008-05-28 14:02:00,1.99396,1.99398,1.99366,1.99366,19000000.0
2008-05-28 14:03:00,1.99364,1.99364,1.99341,1.99364,23000000.0
2008-05-28 14:04:00,1.99387,1.99421,1.99387,1.99421,33000000.0
2008-05-28 14:05:00,1.99413,1.99422,1.99402,1.99407,28000000.0
2008-05-28 14:06:00,1.99384,1.99384,1.99367,1.99377,31000000.0
2008-05-28 14:07:00,1.99382,1.99382,1.99363,1.99371,31000000.0
2008-05-28 14:08:00,1.99355,1.99356,1.99339,1.99347,27000000.0
2008-05-28 14:09:00,1.99343,1.99363,1.99341,1.99363,27000000.0
2008-05-28 14:10:00,1.99345,1.99358,1.99339,1.99343,24000000.0
2008-05-28 14:11:00,1.99331,1.99362,1.99331,1.99341,21000000.0
2008-05-28 14:12:00,1.99314,1.99336,1.99314,1.99327,22000000.0
2008-05-28 14:13:00,1.99359,1.99361,1.99348,1.99361,13000000.0
2008-05-28 14:14:00,1.99374,1.99384,1.99372,1.99384,21000000.0
2008-05-28 14:15:00,1.99389,1.99389,1.99322,1.99322,25000000.0
2008-05-28 14:16:00,1.99323,1.99388,1.99323,1.99332,26000000.0
2008-05-28 14:17:00,1.99335,1.99371,1.99324,1.99337,32000000.0
2008-05-28 14:18:00,1.99317,1.99337,1.99315,1.99323,27000000.0
2008-05-28 14:19:00,1.99303,1.99348,1.99303,1.9933,35000000.0
2008-05-28 14:20:00,1.99351,1.99371,1.99349,1.9935,32000000.0
2008-05-28 14:21:00,1.99364,1.99369,1.99334,1.99334,39000000.0
2008-05-28 14:22:00,1.99329,1.99356,1.99329,1.99356,22000000.0
2008-05-28 14:23:00,1.99375,1.99437,1.99375,1.99437,40000000.0
2008-05-28 14:24:00,1.99461,1.99462,1.99449,1.99457,10000000.0
2008-05-28 14:25:00,1.99398,1.99403,1.9937,1.9937,35000000.0
2008-05-28 14:26:00,1.99326,1.99326,1.9924,1.9924,18000000.0
2008-05-28 14:27:00,1.99252,1.99261,1.99211,1.99217,28000000.0
2008-05-28 14:28:00,1.99184,1.99184,1.99111,1.99179,21000000.0
2008-05-28 14:29:00,1.99188,1.99197,1.99095,1.99095,16000000.0
2008-05-28 14:30:00,1.98948,1.99036,1.98948,1.99021,25000000.0
2008-05-28 14:31:00,1.99105,1.99155,1.99074,1.99155,26000000.0
2008-05-28 14:32:00,1.99142,1.99142,1.99073,1.99073,32000000.0
2008-05-28 14:33:00,1.99106,1.99182,1.99106,1.99182,20000000.0
2008-05-28 14:34:00,1.99215,1.99249,1.99215,1.99249,25000000.0
2008-05-28 14:35:00,1.9929,1.99296,1.99286,1.99286,23000000.0
2008-05-28 14:36:00,1.99281,1.99299,1.99281,1.99297,11000000.0
2008-05-28 14:37:00,1.99312,1.99313,1.99211,1.99211,41000000.0
2008-05-28 14:38:00,1.9915,1.9915,1.99102,1.99102,54000000.0
2008-05-28 14:39:00,1.99103,1.99113,1.99094,1.99111,36000000.0
2008-05-28 14:40:00,1.99082,1.9909,1.9907,1.9909,36000000.0
2008-05-28 14:41:00,1.99097,1.99109,1.9909,1.9909,41000000.0
2008-05-28 14:42:00,1.99108,1.9913,1.99099,1.9913,19000000.0
2008-05-28 14:43:00,1.99142,1.99166,1.99138,1.99166,20000000.0
2008-05-28 14:44:00,1.99177,1.99183,1.99166,1.99183,25000000.0
2008-05-28 14:45:00,1.99187,1.99202,1.99187,1.99198,33000000.0
2008-05-28 14:46:00,1.99191,1.99225,1.99191,1.99212,11000000.0
2008-05-28 14:47:00,1.99229,1.9923,1.99208,1.99208,7000000.0
2008-05-28 14:48:00,1.99169,1.99174,1.99138,1.99138,21000000.0
2008-05-28 14:49:00,1.99135,1.99222,1.99135,1.99222,32000000.0
2008-05-28 14:50:00,1.99211,1.99211,1.99175,1.99175,33000000.0
2008-05-28 14:51:00,1.99177,1.9918,1.9913,1.99135,37000000.0
2008-05-28 14:52:00,1.99131,1.9917,1.99131,1.99151,17000000.0
2008-05-28 14:53:00,1.99153,1.99183,1.99153,1.99183,22000000.0
2008-05-28 14:54:00,1.99164,1.99174,1.99155,1.99155,17000000.0
2008-05-28 14:55:00,1.99156,1.99158,1.99135,1.99139,7000000.0
2008-05-28 14:56:00,1.99157,1.99184,1.9915,1.9915,21000000.0
2008-05-28 14:57:00,1.99146,1.9915,1.99141,1.99148,12000000.0
2008-05-28 14:58:00,1.99145,1.992,1.99145,1.99184,31000000.0
2008-05-28 14:59:00,1.99182,1.992,1.99177,1.992,20000000.0
2008-05-28 15:00:00,1.99212,1.99265,1.99212,1.99265,32000000.0
2008-05-28 15:01:00,1.99301,1.99311,1.99281,1.99311,14000000.0
2008-05-28 15:02:00,1.99274,1.99296,1.99253,1.99253,26000000.0
2008-05-28 15:03:00,1.99193,1.99193,1.99159,1.99161,30000000.0
2008-05-28 15:04:00,1.99171,1.99195,1.99164,1.99193,29000000.0
2008-05-28 15:05:00,1.99182,1.99198,1.99157,1.99175,28000000.0
2008-05-28 15:06:00,1.99203,1.99219,1.99202,1.99205,16000000.0
2008-05-28 15:07:00,1.99222,1.99261,1.99222,1.99243,26000000.0
2008-05-28 15:08:00,1.99235,1.99235,1.99177,1.99177,25000000.0
2008-05-28 15:09:00,1.9914,1.99146,1.99129,1.99146,34000000.0
2008-05-28 15:10:00,1.99134,1.99156,1.99099,1.99099,36000000.0
2008-05-28 15:11:00,1.99086,1.99088,1.99077,1.99086,27000000.0
2008-05-28 15:12:00,1.99107,1.99107,1.9909,1.99096,26000000.0
2008-05-28 15:13:00,1.99093,1.99101,1.99088,1.99088,41000000.0
2008-05-28 15:14:00,1.99087,1.99101,1.99087,1.99101,30000000.0
2008-05-28 15:15:00,1.99094,1.99112,1.99094,1.991,21000000.0
2008-05-28 15:16:00,1.99099,1.99106,1.99099,1.99106,9000000.0
2008-05-28 15:17:00,1.99092,1.99092,1.9903,1.9903,26000000.0
2008-05-28 15:18:00,1.99021,1.99021,1.98993,1.98993,10000000.0
2008-05-28 15:19:00,1.98979,1.98979,1.98966,1.98976,16000000.0
2008-05-28 15:20:00,1.98975,1.98981,1.98961,1.98981,20000000.0
2008-05-28 15:21:00,1.98985,1.98985,1.98965,1.98972,12000000.0
2008-05-28 15:22:00,1.9896,1.9896,1.98935,1.98936,22000000.0
2008-05-28 15:23:00,1.98941,1.98946,1.98929,1.9893,36000000.0
2008-05-28 15:24:00,1.98918,1.98922,1.98906,1.98906,20000000.0
2008-05-28 15:25:00,1.98921,1.98972,1.98921,1.98972,14000000.0
2008-05-28 15:26:00,1.98992,1.99035,1.98992,1.99021,40000000.0
2008-05-28 15:27:00,1.98985,1.98985,1.98956,1.98958,32000000.0
2008-05-28 15:28:00,1.98954,1.98954,1.98918,1.98922,55000000.0
2008-05-28 15:29:00,1.98956,1.991,1.98838,1.98838,47000000.0
2008-05-28 15:30:00,1.9882,1.99094,1.9882,1.98982,71000000.0
2008-05-28 15:31:00,1.98982,1.98998,1.98981,1.9899,58000000.0
2008-05-28 15:32:00,1.98995,1.99022,1.98995,1.99022,25000000.0
2008-05-28 15:33:00,1.99023,1.9904,1.99023,1.9904,32000000.0
2008-05-28 15:34:00,1.99058,1.9907,1.99052,1.99068,22000000.0
2008-05-28 15:35:00,1.9907,1.992,1.9907,1.992,30000000.0
2008-05-28 15:36:00,1.99189,1.99196,1.99183,1.9919,23000000.0
2008-05-28 15:37:00,1.99188,1.99202,1.99184,1.99185,24000000.0
2008-05-28 15:38:00,1.99173,1.99182,1.99135,1.99149,61000000.0
2008-05-28 15:39:00,1.99114,1.99114,1.99084,1.99084,40000000.0
2008-05-28 15:40:00,1.99099,1.99119,1.99098,1.99098,37000000.0
2008-05-28 15:41:00,1.99092,1.99097,1.99071,1.99076,43000000.0
2008-05-28 15:42:00,1.9906,1.99083,1.9906,1.99074,41000000.0
2008-05-28 15:43:00,1.9907,1.99096,1.9907,1.99092,30000000.0
2008-05-28 15:44:00,1.99089,1.99089,1.99059,1.99059,29000000.0
2008-05-28 15:45:00,1.99061,1.99064,1.99021,1.99055,36000000.0
2008-05-28 15:46:00,1.99059,1.9912,1.99059,1.9912,24000000.0
2008-05-28 15:47:00,1.99122,1.99122,1.99112,1.99112,31000000.0
2008-05-28 15:48:00,1.99082,1.99115,1.99082,1.99115,33000000.0
2008-05-28 15:49:00,1.99117,1.9914,1.99117,1.9914,25000000.0
2008-05-28 15:50:00,1.99185,1.99195,1.99182,1.99195,11000000.0
2008-05-28 15:51:00,1.99201,1.99202,1.99182,1.99196,37000000.0
2008-05-28 15:52:00,1.99196,1.9922,1.99191,1.9922,23000000.0
2008-05-28 15:53:00,1.99189,1.99189,1.99163,1.99163,15000000.0
2008-05-28 15:54:00,1.99164,1.99191,1.99164,1.99191,26000000.0
2008-05-28 15:55:00,1.9919,1.99202,1.99189,1.99202,33000000.0
2008-05-28 15:56:00,1.99211,1.9924,1.99211,1.99215,36000000.0
2008-05-28 15:57:00,1.99221,1.99255,1.99221,1.99223,34000000.0
2008-05-28 15:58:00,1.99191,1.99191,1.99142,1.99142,24000000.0
2008-05-28 15:59:00,1.99108,1.99108,1.9908,1.9908,23000000.0
2008-05-28 16:00:00,1.99083,1.9909,1.99075,1.99075,51000000.0
2008-05-28 16:01:00,1.99094,1.99152,1.99094,1.99144,31000000.0
2008-05-28 16:02:00,1.99146,1.99146,1.9911,1.99138,29000000.0
2008-05-28 16:03:00,1.99134,1.99138,1.99107,1.99107,51000000.0
2008-05-28 16:04:00,1.99124,1.99124,1.99086,1.99094,38000000.0
2008-05-28 16:05:00,1.99083,1.99113,1.99079,1.99109,37000000.0
2008-05-28 16:06:00,1.99137,1.99156,1.99129,1.99129,33000000.0
2008-05-28 16:07:00,1.99119,1.99119,1.99108,1.99109,37000000.0
2008-05-28 16:08:00,1.99127,1.9914,1.99125,1.99126,37000000.0
2008-05-28 16:09:00,1.99121,1.99121,1.99087,1.99087,44000000.0
2008-05-28 16:10:00,1.99119,1.99155,1.99119,1.99147,41000000.0
2008-05-28 16:11:00,1.99173,1.99194,1.99172,1.99193,27000000.0
2008-05-28 16:12:00,1.9916,1.99163,1.99139,1.99161,22000000.0
2008-05-28 16:13:00,1.99129,1.99139,1.99068,1.99068,38000000.0
2008-05-28 16:14:00,1.99072,1.99104,1.99072,1.99104,41000000.0
2008-05-28 16:15:00,1.9915,1.99193,1.9915,1.99193,42000000.0
2008-05-28 16:16:00,1.99163,1.99185,1.99163,1.9918,45000000.0
2008-05-28 16:17:00,1.99183,1.99183,1.99174,1.99174,22000000.0
2008-05-28 16:18:00,1.99174,1.9919,1.99174,1.9919,49000000.0
2008-05-28 16:19:00,1.99196,1.99244,1.99196,1.99235,27000000.0
2008-05-28 16:20:00,1.99221,1.99221,1.99173,1.99173,52000000.0
2008-05-28 16:21:00,1.99183,1.99183,1.99156,1.99158,37000000.0
2008-05-28 16:22:00,1.99143,1.99146,1.99122,1.99142,50000000.0
2008-05-28 16:23:00,1.99137,1.99162,1.99132,1.99154,48000000.0
2008-05-28 16:24:00,1.99154,1.992,1.99154,1.992,44000000.0
2008-05-28 16:25:00,1.99179,1.99199,1.99171,1.99171,28000000.0
2008-05-28 16:26:00,1.99165,1.99181,1.99141,1.99141,41000000.0
2008-05-28 16:27:00,1.99129,1.99136,1.99118,1.99126,46000000.0
2008-05-28 16:28:00,1.99115,1.99155,1.99115,1.99155,34000000.0
2008-05-28 16:29:00,1.99126,1.99126,1.99092,1.99092,24000000.0
2008-05-28 16:30:00,1.9911,1.9911,1.99076,1.9908,43000000.0
2008-05-28 16:31:00,1.99075,1.99082,1.99045,1.99046,36000000.0
2008-05-28 16:32:00,1.99035,1.99074,1.9903,1.99074,34000000.0
2008-05-28 16:33:00,1.99048,1.99083,1.99048,1.99076,41000000.0
2008-05-28 16:34:00,1.99098,1.99126,1.99098,1.99117,29000000.0
2008-05-28 16:35:00,1.9912,1.99135,1.99103,1.99131,53000000.0
2008-05-28 16:36:00,1.99147,1.99176,1.99123,1.99176,43000000.0
2008-05-28 16:37:00,1.99123,1.99184,1.9912,1.99184,56000000.0
2008-05-28 16:38:00,1.99197,1.99197,1.99168,1.99168,34000000.0
2008-05-28 16:39:00,1.99153,1.99153,1.99123,1.99149,43000000.0
2008-05-28 16:40:00,1.99141,1.99141,1.991,1.99103,63000000.0
2008-05-28 16:41:00,1.99075,1.99081,1.99034,1.99064,44000000.0
2008-05-28 16:42:00,1.99101,1.99125,1.99101,1.9912,57000000.0
2008-05-28 16:43:00,1.99092,1.9913,1.99084,1.9913,20000000.0
2008-05-28 16:44:00,1.99139,1.99141,1.99102,1.99137,34000000.0
2008-05-28 16:45:00,1.99181,1.99272,1.99181,1.99263,41000000.0
2008-05-28 16:46:00,1.9921,1.9927,1.9921,1.9927,59000000.0
2008-05-28 16:47:00,1.99285,1.99338,1.99285,1.99338,55000000.0
2008-05-28 16:48:00,1.99323,1.99323,1.9928,1.99288,46000000.0
2008-05-28 16:49:00,1.99307,1.99331,1.99289,1.99294,35000000.0
2008-05-28 16:50:00,1.99273,1.99277,1.99248,1.99263,45000000.0
2008-05-28 16:51:00,1.99266,1.99266,1.99257,1.99258,30000000.0
2008-05-28 16:52:00,1.99268,1.99304,1.99268,1.99304,30000000.0
2008-05-28 16:53:00,1.99292,1.99292,1.99228,1.99228,19000000.0
2008-05-28 16:54:00,1.99192,1.99228,1.99192,1.99225,18000000.0
2008-05-28 16:55:00,1.99229,1.99285,1.99191,1.99285,40000000.0
2008-05-28 16:56:00,1.993,1.99303,1.99262,1.99303,37000000.0
2008-05-28 16:57:00,1.99264,1.99273,1.99255,1.99255,17000000.0
2008-05-28 16:58:00,1.99211,1.99211,1.99155,1.99155,45000000.0
2008-05-28 16:59:00,1.99179,1.9929,1.99178,1.9929,39000000.0
2008-05-28 17:00:00,1.99285,1.99285,1.99251,1.99251,47000000.0
2008-05-28 17:01:00,1.99259,1.99281,1.99256,1.99281,26000000.0
2008-05-28 17:02:00,1.99282,1.99282,1.99239,1.99243,33000000.0
2008-05-28 17:03:00,1.99242,1.99258,1.99226,1.99226,33000000.0
2008-05-28 17:04:00,1.99238,1.99251,1.99202,1.99202,37000000.0
2008-05-28 17:05:00,1.99189,1.99189,1.99144,1.99144,35000000.0
2008-05-28 17:06:00,1.99156,1.99156,1.9909,1.9909,46000000.0
2008-05-28 17:07:00,1.99098,1.99104,1.99088,1.99092,33000000.0
2008-05-28 17:08:00,1.99095,1.99095,1.99034,1.99034,45000000.0
2008-05-28 17:09:00,1.9903,1.99041,1.99018,1.99022,47000000.0
2008-05-28 17:10:00,1.98994,1.98994,1.98941,1.98974,36000000.0
2008-05-28 17:11:00,1.98981,1.99,1.98974,1.98998,44000000.0
2008-05-28 17:12:00,1.99011,1.99017,1.98999,1.99001,23000000.0
2008-05-28 17:13:00,1.99015,1.99029,1.99009,1.99026,35000000.0
2008-05-28 17:14:00,1.99031,1.99062,1.99031,1.99062,27000000.0
2008-05-28 17:15:00,1.99063,1.99096,1.99063,1.99095,26000000.0
2008-05-28 17:16:00,1.99095,1.99101,1.99093,1.99101,27000000.0
2008-05-28 17:17:00,1.99105,1.99111,1.99104,1.99105,38000000.0
2008-05-28 17:18:00,1.99115,1.99139,1.99114,1.99136,29000000.0
2008-05-28 17:19:00,1.99158,1.992,1.99158,1.99191,19000000.0
2008-05-28 17:20:00,1.99208,1.99242,1.99208,1.99237,29000000.0
2008-05-28 17:21:00,1.99233,1.99233,1.99215,1.99215,26000000.0
2008-05-28 17:22:00,1.99209,1.99223,1.99181,1.99181,30000000.0
2008-05-28 17:23:00,1.99164,1.99164,1.99145,1.99154,32000000.0
2008-05-28 17:24:00,1.99192,1.99225,1.9919,1.99225,23000000.0
2008-05-28 17:25:00,1.99173,1.9919,1.99154,1.99171,20000000.0
2008-05-28 17:26:00,1.99126,1.99126,1.99038,1.99038,18000000.0
2008-05-28 17:27:00,1.99024,1.9903,1.98989,1.98995,44000000.0
2008-05-28 17:28:00,1.98993,1.99013,1.98978,1.98992,39000000.0
2008-05-28 17:29:00,1.98998,1.99025,1.98998,1.99025,36000000.0
2008-05-28 17:30:00,1.99012,1.99029,1.98999,1.99029,61000000.0
2008-05-28 17:31:00,1.99027,1.99027,1.98992,1.98994,62000000.0
2008-05-28 17:32:00,1.99015,1.99015,1.98986,1.98986,54000000.0
2008-05-28 17:33:00,1.99023,1.99046,1.99023,1.99046,64000000.0
2008-05-28 17:34:00,1.99106,1.99188,1.99106,1.99116,60000000.0
2008-05-28 17:35:00,1.99093,1.99199,1.99093,1.99172,43000000.0
2008-05-28 17:36:00,1.99223,1.99223,1.99125,1.99125,58000000.0
2008-05-28 17:37:00,1.99097,1.99144,1.99088,1.99144,47000000.0
2008-05-28 17:38:00,1.99152,1.99156,1.99145,1.99145,44000000.0
2008-05-28 17:39:00,1.99138,1.99149,1.99138,1.99148,41000000.0
2008-05-28 17:40:00,1.9914,1.9914,1.99087,1.99087,59000000.0
2008-05-28 17:41:00,1.99096,1.99096,1.99022,1.99022,50000000.0
2008-05-28 17:42:00,1.99041,1.99056,1.99003,1.99025,37000000.0
2008-05-28 17:43:00,1.99011,1.99023,1.99009,1.99017,33000000.0
2008-05-28 17:44:00,1.99014,1.9912,1.99014,1.99098,46000000.0
2008-05-28 17:45:00,1.99086,1.99086,1.99054,1.9906,49000000.0
2008-05-28 17:46:00,1.99054,1.99065,1.99042,1.99065,56000000.0
2008-05-28 17:47:00,1.99067,1.99074,1.99059,1.99074,65000000.0
2008-05-28 17:48:00,1.9909,1.99137,1.9909,1.99137,61000000.0
2008-05-28 17:49:00,1.99199,1.99202,1.9917,1.9917,72000000.0
2008-05-28 17:50:00,1.99169,1.99173,1.99151,1.9917,53000000.0
2008-05-28 17:51:00,1.99179,1.9924,1.99179,1.9924,54000000.0
2008-05-28 17:52:00,1.99257,1.99265,1.99257,1.99262,51000000.0
2008-05-28 17:53:00,1.99258,1.99258,1.99244,1.99244,42000000.0
2008-05-28 17:54:00,1.99239,1.99242,1.99234,1.99235,32000000.0
2008-05-28 17:55:00,1.99244,1.99251,1.99215,1.99215,32000000.0
2008-05-28 17:56:00,1.99165,1.99165,1.99158,1.99165,47000000.0
2008-05-28 17:57:00,1.9916,1.99194,1.99156,1.99194,34000000.0
2008-05-28 17:58:00,1.992,1.992,1.99188,1.992,44000000.0
2008-05-28 17:59:00,1.99211,1.99272,1.99211,1.99272,39000000.0
2008-05-28 18:00:00,1.99284,1.99284,1.99274,1.99279,32000000.0
2008-05-28 18:01:00,1.99293,1.9932,1.99293,1.99318,52000000.0
2008-05-28 18:02:00,1.99319,1.99319,1.99285,1.99285,30000000.0
2008-05-28 18:03:00,1.99274,1.99282,1.9927,1.99282,38000000.0
2008-05-28 18:04:00,1.99328,1.99356,1.99325,1.99355,38000000.0
2008-05-28 18:05:00,1.99333,1.99349,1.99313,1.99315,36000000.0
2008-05-28 18:06:00,1.99272,1.99272,1.99233,1.99255,32000000.0
2008-05-28 18:07:00,1.99263,1.99264,1.99256,1.99263,38000000.0
2008-05-28 18:08:00,1.99272,1.99305,1.99272,1.99299,56000000.0
2008-05-28 18:09:00,1.99307,1.99322,1.99306,1.9931,34000000.0
2008-05-28 18:10:00,1.99311,1.99311,1.99264,1.99288,26000000.0
2008-05-28 18:11:00,1.99289,1.993,1.99289,1.993,34000000.0
2008-05-28 18:12:00,1.99308,1.99319,1.9929,1.99319,24000000.0
2008-05-28 18:13:00,1.99338,1.99363,1.99338,1.99338,30000000.0
2008-05-28 18:14:00,1.99311,1.9932,1.9926,1.99272,22000000.0
2008-05-28 18:15:00,1.99205,1.99205,1.99146,1.99146,21000000.0
2008-05-28 18:16:00,1.99116,1.99144,1.99115,1.9914,66000000.0
2008-05-28 18:17:00,1.99115,1.99126,1.99102,1.99121,60000000.0
2008-05-28 18:18:00,1.99109,1.99109,1.98926,1.98975,33000000.0
2008-05-28 18:19:00,1.99031,1.99046,1.99009,1.99009,46000000.0
2008-05-28 18:20:00,1.98955,1.98955,1.98934,1.98945,61000000.0
2008-05-28 18:21:00,1.98945,1.9895,1.98943,1.98948,37000000.0
2008-05-28 18:22:00,1.98941,1.98952,1.98932,1.9895,49000000.0
2008-05-28 18:23:00,1.98959,1.98968,1.98946,1.98962,34000000.0
2008-05-28 18:24:00,1.98958,1.98981,1.9895,1.98981,47000000.0
2008-05-28 18:25:00,1.98983,1.98983,1.9896,1.98975,31000000.0
2008-05-28 18:26:00,1.98954,1.98956,1.98932,1.98956,43000000.0
2008-05-28 18:27:00,1.98963,1.98992,1.98963,1.98992,35000000.0
2008-05-28 18:28:00,1.98988,1.9899,1.98974,1.98987,18000000.0
2008-05-28 18:29:00,1.98992,1.99012,1.98992,1.99007,24000000.0
2008-05-28 18:30:00,1.98983,1.98983,1.98974,1.98977,32000000.0
2008-05-28 18:31:00,1.98986,1.99014,1.98986,1.99014,46000000.0
2008-05-28 18:32:00,1.98986,1.98988,1.98949,1.98988,55000000.0
2008-05-28 18:33:00,1.99024,1.99048,1.99024,1.99048,29000000.0
2008-05-28 18:34:00,1.9906,1.99115,1.9906,1.99115,32000000.0
2008-05-28 18:35:00,1.9911,1.9911,1.99076,1.99091,47000000.0
2008-05-28 18:36:00,1.99112,1.99112,1.99086,1.9909,65000000.0
2008-05-28 18:37:00,1.99092,1.99121,1.9909,1.99117,63000000.0
2008-05-28 18:38:00,1.99125,1.99125,1.99105,1.99106,61000000.0
2008-05-28 18:39:00,1.9911,1.99115,1.99098,1.99105,37000000.0
2008-05-28 18:40:00,1.9911,1.9912,1.99094,1.99118,52000000.0
2008-05-28 18:41:00,1.99125,1.99127,1.99094,1.9911,68000000.0
2008-05-28 18:42:00,1.99106,1.99112,1.99098,1.99112,40000000.0
2008-05-28 18:43:00,1.99106,1.99115,1.99106,1.99112,39000000.0
2008-05-28 18:44:00,1.99105,1.99109,1.99101,1.99101,33000000.0
2008-05-28 18:45:00,1.99084,1.99094,1.99071,1.99082,57000000.0
2008-05-28 18:46:00,1.99084,1.99098,1.99077,1.99082,61000000.0
2008-05-28 18:47:00,1.99074,1.99074,1.99068,1.99068,41000000.0
2008-05-28 18:48:00,1.99075,1.99076,1.99068,1.99076,26000000.0
2008-05-28 18:49:00,1.99081,1.99113,1.99079,1.99113,31000000.0
2008-05-28 18:50:00,1.99123,1.99131,1.99114,1.99127,37000000.0
2008-05-28 18:51:00,1.99128,1.9913,1.99111,1.9913,17000000.0
2008-05-28 18:52:00,1.99127,1.99139,1.99125,1.99137,33000000.0
2008-05-28 18:53:00,1.99134,1.99141,1.99113,1.99141,31000000.0
2008-05-28 18:54:00,1.99139,1.99152,1.99137,1.99152,11000000.0
2008-05-28 18:55:00,1.99178,1.99199,1.9917,1.99187,22000000.0
2008-05-28 18:56:00,1.99184,1.99189,1.99171,1.99178,16000000.0
2008-05-28 18:57:00,1.99175,1.99203,1.99175,1.99195,15000000.0
2008-05-28 18:58:00,1.99195,1.99216,1.99189,1.992,19000000.0
2008-05-28 18:59:00,1.99208,1.99208,1.99175,1.99186,26000000.0
2008-05-28 19:00:00,1.99203,1.99203,1.99158,1.99163,12000000.0
2008-05-28 19:01:00,1.99153,1.99187,1.99149,1.99175,18000000.0
2008-05-28 19:02:00,1.99183,1.99186,1.99153,1.99165,23000000.0
2008-05-28 19:03:00,1.99156,1.9917,1.99156,1.99166,21000000.0
2008-05-28 19:04:00,1.99163,1.99183,1.99163,1.99166,55000000.0
2008-05-28 19:05:00,1.99184,1.99209,1.99184,1.99209,42000000.0
2008-05-28 19:06:00,1.992,1.99214,1.99181,1.99198,63000000.0
2008-05-28 19:07:00,1.99168,1.99168,1.99132,1.99147,39000000.0
2008-05-28 19:08:00,1.9912,1.9912,1.9908,1.99084,32000000.0
2008-05-28 19:09:00,1.99054,1.99054,1.99017,1.99036,56000000.0
2008-05-28 19:10:00,1.99009,1.99021,1.99006,1.99014,27000000.0
2008-05-28 19:11:00,1.99009,1.99009,1.98988,1.99003,36000000.0
2008-05-28 19:12:00,1.98987,1.98987,1.98971,1.98971,25000000.0
2008-05-28 19:13:00,1.98977,1.98985,1.98977,1.98984,23000000.0
2008-05-28 19:14:00,1.98982,1.98982,1.98966,1.98982,37000000.0
2008-05-28 19:15:00,1.98995,1.99006,1.98987,1.98987,17000000.0
2008-05-28 19:16:00,1.98968,1.98991,1.98968,1.98978,23000000.0
2008-05-28 19:17:00,1.99014,1.99023,1.99006,1.99023,17000000.0
2008-05-28 19:18:00,1.99009,1.99013,1.99,1.99013,30000000.0
2008-05-28 19:19:00,1.99008,1.99018,1.99004,1.9901,36000000.0
2008-05-28 19:20:00,1.99012,1.99013,1.99007,1.9901,23000000.0
2008-05-28 19:21:00,1.99014,1.99014,1.99006,1.99012,21000000.0
2008-05-28 19:22:00,1.99025,1.99033,1.9901,1.99032,25000000.0
2008-05-28 19:23:00,1.99018,1.99018,1.98944,1.98944,12000000.0
2008-05-28 19:24:00,1.98922,1.9893,1.98909,1.9892,39000000.0
2008-05-28 19:25:00,1.98933,1.98936,1.98916,1.9892,49000000.0
2008-05-28 19:26:00,1.98906,1.98908,1.98891,1.98891,48000000.0
2008-05-28 19:27:00,1.98898,1.98972,1.98898,1.98957,51000000.0
2008-05-28 19:28:00,1.9896,1.9896,1.98944,1.98952,40000000.0
2008-05-28 19:29:00,1.98932,1.98934,1.98899,1.98899,28000000.0
2008-05-28 19:30:00,1.98881,1.98881,1.98844,1.98853,32000000.0
2008-05-28 19:31:00,1.98842,1.98857,1.98813,1.98813,28000000.0
2008-05-28 19:32:00,1.98836,1.98865,1.98834,1.98858,31000000.0
2008-05-28 19:33:00,1.98864,1.98864,1.98818,1.98855,14000000.0
2008-05-28 19:34:00,1.98862,1.98862,1.98834,1.98857,49000000.0
2008-05-28 19:35:00,1.98851,1.98872,1.98851,1.98854,28000000.0
2008-05-28 19:36:00,1.98853,1.98861,1.98853,1.98856,16000000.0
2008-05-28 19:37:00,1.98843,1.98848,1.98833,1.98845,26000000.0
2008-05-28 19:38:00,1.98825,1.98825,1.98764,1.98793,18000000.0
2008-05-28 19:39:00,1.98797,1.98808,1.98789,1.98793,13000000.0
2008-05-28 19:40:00,1.98836,1.98852,1.98829,1.98849,16000000.0
2008-05-28 19:41:00,1.98816,1.98823,1.98811,1.98821,17000000.0
2008-05-28 19:42:00,1.98812,1.98846,1.98811,1.98845,19000000.0
2008-05-28 19:43:00,1.98856,1.98874,1.98855,1.98874,21000000.0
2008-05-28 19:44:00,1.98881,1.9892,1.98881,1.9892,21000000.0
2008-05-28 19:45:00,1.98927,1.98942,1.98916,1.98923,33000000.0
2008-05-28 19:46:00,1.98896,1.9894,1.98791,1.9894,18000000.0
2008-05-28 19:47:00,1.98894,1.98894,1.98878,1.98891,22000000.0
2008-05-28 19:48:00,1.98908,1.98912,1.98901,1.98909,18000000.0
2008-05-28 19:49:00,1.98895,1.98895,1.98879,1.9888,27000000.0
2008-05-28 19:50:00,1.98884,1.98891,1.98878,1.98891,23000000.0
2008-05-28 19:51:00,1.98898,1.98909,1.98897,1.98909,25000000.0
2008-05-28 19:52:00,1.98911,1.98911,1.98875,1.98911,15000000.0
2008-05-28 19:53:00,1.98931,1.98931,1.98911,1.98914,21000000.0
2008-05-28 19:54:00,1.98908,1.98908,1.98894,1.98894,9000000.0
2008-05-28 19:55:00,1.98904,1.98953,1.98904,1.98953,30000000.0
2008-05-28 19:56:00,1.98962,1.98962,1.98949,1.98962,20000000.0
2008-05-28 19:57:00,1.98951,1.9896,1.98899,1.98899,12000000.0
2008-05-28 19:58:00,1.98903,1.98912,1.98853,1.98857,13000000.0
2008-05-28 19:59:00,1.98891,1.9895,1.9888,1.98948,31000000.0
2008-05-28 20:00:00,1.9897,1.98972,1.98963,1.98964,23000000.0
2008-05-28 20:01:00,1.98961,1.98961,1.98937,1.98937,13000000.0
2008-05-28 20:02:00,1.98923,1.98923,1.98892,1.98908,20000000.0
2008-05-28 20:03:00,1.98885,1.98885,1.9884,1.9884,18000000.0
2008-05-28 20:04:00,1.98813,1.98827,1.9881,1.98818,27000000.0
2008-05-28 20:05:00,1.9879,1.98823,1.98767,1.98788,23000000.0
2008-05-28 20:06:00,1.98831,1.98885,1.98831,1.98885,13000000.0
2008-05-28 20:07:00,1.9889,1.98892,1.98855,1.98855,29000000.0
2008-05-28 20:08:00,1.98829,1.98864,1.98829,1.98864,15000000.0
2008-05-28 20:09:00,1.9887,1.98881,1.98869,1.98869,17000000.0
2008-05-28 20:10:00,1.98862,1.98889,1.98841,1.98846,20000000.0
2008-05-28 20:11:00,1.98828,1.98828,1.988,1.988,10000000.0
2008-05-28 20:12:00,1.98832,1.9885,1.98816,1.98816,15000000.0
2008-05-28 20:13:00,1.98826,1.98847,1.988,1.98842,17000000.0
2008-05-28 20:14:00,1.9884,1.98876,1.9884,1.98876,15000000.0
2008-05-28 20:15:00,1.98887,1.98888,1.9886,1.98888,10000000.0
2008-05-28 20:16:00,1.98921,1.99034,1.98921,1.99034,22000000.0
2008-05-28 20:17:00,1.99079,1.99125,1.99079,1.99092,17000000.0
2008-05-28 20:18:00,1.99126,1.9915,1.99126,1.99139,24000000.0
2008-05-28 20:19:00,1.99142,1.99142,1.99093,1.99093,9000000.0
2008-05-28 20:20:00,1.99084,1.99122,1.99084,1.99113,14000000.0
2008-05-28 20:21:00,1.99126,1.99134,1.99121,1.99134,7000000.0
2008-05-28 20:22:00,1.99135,1.99139,1.9913,1.99136,12000000.0
2008-05-28 20:23:00,1.99106,1.99142,1.99086,1.99142,8000000.0
2008-05-28 20:24:00,1.99128,1.9914,1.99111,1.99111,15000000.0
2008-05-28 20:25:00,1.99069,1.99081,1.99062,1.9907,16000000.0
2008-05-28 20:26:00,1.99081,1.99113,1.99081,1.99106,22000000.0
2008-05-28 20:27:00,1.99106,1.99112,1.99094,1.99112,11000000.0
2008-05-28 20:28:00,1.99105,1.9911,1.99075,1.99075,7000000.0
2008-05-28 20:29:00,1.99066,1.991,1.99066,1.991,20000000.0
2008-05-28 20:30:00,1.99125,1.99136,1.99119,1.99131,27000000.0
2008-05-28 20:31:00,1.99129,1.99135,1.99128,1.99135,17000000.0
2008-05-28 20:32:00,1.99109,1.99124,1.99109,1.99115,20000000.0
2008-05-28 20:33:00,1.99131,1.99138,1.99117,1.99131,14000000.0
2008-05-28 20:34:00,1.99125,1.99125,1.99102,1.99102,28000000.0
2008-05-28 20:35:00,1.9913,1.99143,1.99126,1.99143,23000000.0
2008-05-28 20:36:00,1.99148,1.99148,1.99139,1.99139,11000000.0
2008-05-28 20:37:00,1.99127,1.99127,1.99093,1.99093,7000000.0
2008-05-28 20:38:00,1.99084,1.99086,1.99069,1.99075,10000000.0
2008-05-28 20:39:00,1.9902,1.99041,1.98972,1.98972,9000000.0
2008-05-28 20:40:00,1.99053,1.99069,1.99052,1.99069,7000000.0
2008-05-28 20:41:00,1.99103,1.99115,1.99102,1.99112,8000000.0
2008-05-28 20:42:00,1.9911,1.9912,1.99089,1.9911,15000000.0
2008-05-28 20:43:00,1.99127,1.99128,1.9912,1.9912,12000000.0
2008-05-28 20:44:00,1.99118,1.99118,1.99104,1.99104,7000000.0
2008-05-28 20:45:00,1.99102,1.99122,1.99102,1.99122,12000000.0
2008-05-28 20:46:00,1.99122,1.99124,1.99112,1.99113,9000000.0
2008-05-28 20:47:00,1.99112,1.9915,1.99107,1.9915,11000000.0
2008-05-28 20:48:00,1.99153,1.99153,1.99142,1.99143,11000000.0
2008-05-28 20:49:00,1.99129,1.99129,1.99111,1.99121,18000000.0
2008-05-28 20:50:00,1.99114,1.99143,1.99107,1.99143,7000000.0
2008-05-28 20:51:00,1.9915,1.9915,1.99132,1.99148,18000000.0
2008-05-28 20:52:00,1.99149,1.99156,1.99147,1.9915,15000000.0
2008-05-28 20:53:00,1.99146,1.99146,1.99133,1.99135,8000000.0
2008-05-28 20:54:00,1.99122,1.99139,1.99122,1.99139,10000000.0
2008-05-28 20:55:00,1.99145,1.99179,1.99144,1.99179,8000000.0
2008-05-28 20:56:00,1.99191,1.99191,1.99172,1.99188,8000000.0
2008-05-28 20:57:00,1.992,1.99205,1.99195,1.99201,18000000.0
2008-05-28 20:58:00,1.99265,1.99332,1.99265,1.99322,14000000.0
2008-05-28 20:59:00,1.99314,1.99317,1.99307,1.99317,8000000.0
2008-05-28 21:00:00,1.99317,1.99329,1.9931,1.99311,11000000.0
2008-05-28 21:01:00,1.99224,1.99289,1.99197,1.99279,16000000.0
2008-05-28 21:02:00,1.99329,1.99336,1.99327,1.99336,5000000.0
2008-05-28 21:03:00,1.99329,1.99346,1.99329,1.99346,13000000.0
2008-05-28 21:04:00,1.99333,1.99365,1.99333,1.99362,8000000.0
2008-05-28 21:05:00,1.99367,1.99367,1.99338,1.99339,11000000.0
2008-05-28 21:06:00,1.99331,1.99334,1.99323,1.99324,8000000.0
2008-05-28 21:07:00,1.99317,1.99328,1.99317,1.99326,7000000.0
2008-05-28 21:08:00,1.99318,1.99319,1.99307,1.99307,11000000.0
2008-05-28 21:09:00,1.99314,1.99343,1.99314,1.99343,9000000.0
2008-05-28 21:10:00,1.99364,1.99378,1.99364,1.99373,9000000.0
2008-05-28 21:11:00,1.99422,1.99439,1.99422,1.99439,8000000.0
2008-05-28 21:12:00,1.99446,1.99449,1.99433,1.9944,5000000.0
2008-05-28 21:13:00,1.99454,1.99474,1.99452,1.99452,8000000.0
2008-05-28 21:14:00,1.99448,1.99454,1.99448,1.99449,8000000.0
2008-05-28 21:15:00,1.99455,1.99467,1.99455,1.99465,11000000.0
2008-05-28 21:16:00,1.99494,1.99527,1.99494,1.99523,9000000.0
2008-05-28 21:17:00,1.99533,1.99542,1.99522,1.99542,7000000.0
2008-05-28 21:18:00,1.99535,1.99545,1.99534,1.99535,7000000.0
2008-05-28 21:19:00,1.99518,1.99538,1.99518,1.99525,7000000.0
2008-05-28 21:20:00,1.99523,1.99523,1.99505,1.99518,12000000.0
2008-05-28 21:21:00,1.99516,1.99524,1.99503,1.99521,8000000.0
2008-05-28 21:22:00,1.99508,1.9952,1.99508,1.99514,7000000.0
2008-05-28 21:23:00,1.995,1.99519,1.99489,1.99519,10000000.0
2008-05-28 21:24:00,1.99515,1.99515,1.99502,1.99504,8000000.0
2008-05-28 21:25:00,1.99353,1.99399,1.99353,1.99399,9000000.0
2008-05-28 21:26:00,1.99476,1.99476,1.99397,1.99397,17000000.0
2008-05-28 21:27:00,1.99396,1.99424,1.99385,1.99424,31000000.0
2008-05-28 21:28:00,1.99497,1.9951,1.99497,1.99506,20000000.0
2008-05-28 21:29:00,1.99513,1.99513,1.99459,1.99462,11000000.0
2008-05-28 21:30:00,1.99445,1.99447,1.99441,1.99442,9000000.0
2008-05-28 21:31:00,1.99339,1.99339,1.99332,1.99332,7000000.0
2008-05-28 21:32:00,1.99329,1.99329,1.99272,1.99272,8000000.0
2008-05-28 21:33:00,1.99267,1.99274,1.99266,1.99274,7000000.0
2008-05-28 21:34:00,1.99261,1.9927,1.99232,1.9927,10000000.0
2008-05-28 21:35:00,1.99262,1.99262,1.99199,1.99199,11000000.0
2008-05-28 21:36:00,1.99243,1.99258,1.99237,1.99241,11000000.0
2008-05-28 21:37:00,1.99212,1.99238,1.99212,1.99233,11000000.0
2008-05-28 21:38:00,1.9926,1.9926,1.99173,1.99173,26000000.0
2008-05-28 21:39:00,1.9915,1.99158,1.99139,1.99142,18000000.0
2008-05-28 21:40:00,1.99138,1.99138,1.99122,1.99122,12000000.0
2008-05-28 21:41:00,1.99117,1.99117,1.99065,1.99065,13000000.0
2008-05-28 21:42:00,1.9906,1.99127,1.9906,1.99127,7000000.0
2008-05-28 21:43:00,1.99154,1.99177,1.99148,1.99177,11000000.0
2008-05-28 21:44:00,1.99194,1.99194,1.99178,1.99193,18000000.0
2008-05-28 21:45:00,1.99218,1.99239,1.992,1.99239,10000000.0
2008-05-28 21:46:00,1.99259,1.99259,1.99187,1.992,15000000.0
2008-05-28 21:47:00,1.99257,1.9927,1.9925,1.9927,10000000.0
2008-05-28 21:48:00,1.99262,1.99264,1.99245,1.99245,7000000.0
2008-05-28 21:49:00,1.99213,1.99213,1.99185,1.99185,8000000.0
2008-05-28 21:50:00,1.99176,1.99195,1.99176,1.99178,10000000.0
2008-05-28 21:51:00,1.9915,1.9918,1.9912,1.9918,8000000.0
2008-05-28 21:52:00,1.99188,1.9919,1.99169,1.9919,10000000.0
2008-05-28 21:53:00,1.99192,1.99214,1.99192,1.99195,8000000.0
2008-05-28 21:54:00,1.99211,1.99211,1.99207,1.99211,9000000.0
2008-05-28 21:55:00,1.99204,1.99204,1.99172,1.99172,11000000.0
2008-05-28 21:56:00,1.99183,1.99184,1.9917,1.99181,8000000.0
2008-05-28 21:57:00,1.99165,1.99181,1.99165,1.99178,13000000.0
2008-05-28 21:58:00,1.99195,1.99198,1.99179,1.99179,16000000.0
2008-05-28 21:59:00,1.99189,1.99198,1.99181,1.99181,25000000.0
2008-05-28 22:00:00,1.99165,1.99185,1.99165,1.99185,12000000.0
2008-05-28 22:01:00,1.99181,1.99186,1.99178,1.99186,19000000.0
2008-05-28 22:02:00,1.99176,1.99187,1.99176,1.99186,11000000.0
2008-05-28 22:03:00,1.99192,1.99198,1.99179,1.99179,33000000.0
2008-05-28 22:04:00,1.99192,1.992,1.99172,1.99172,11000000.0
2008-05-28 22:05:00,1.99185,1.99185,1.99178,1.9918,16000000.0
2008-05-28 22:06:00,1.99166,1.99178,1.99166,1.99178,8000000.0
2008-05-28 22:07:00,1.99213,1.99242,1.99201,1.99201,15000000.0
2008-05-28 22:08:00,1.99112,1.99131,1.99097,1.99131,30000000.0
2008-05-28 22:09:00,1.99133,1.99136,1.9913,1.99132,13000000.0
2008-05-28 22:10:00,1.99146,1.99158,1.9914,1.99158,11000000.0
2008-05-28 22:11:00,1.9914,1.9914,1.99123,1.99125,11000000.0
2008-05-28 22:12:00,1.99113,1.99126,1.99079,1.99079,15000000.0
2008-05-28 22:13:00,1.99102,1.99171,1.99102,1.99163,10000000.0
2008-05-28 22:14:00,1.99168,1.99168,1.99076,1.99092,13000000.0
2008-05-28 22:15:00,1.99029,1.99029,1.99,1.99006,9000000.0
2008-05-28 22:16:00,1.99045,1.99063,1.99043,1.99061,8000000.0
2008-05-28 22:17:00,1.99029,1.99029,1.98945,1.99003,16000000.0
2008-05-28 22:18:00,1.98961,1.98961,1.98924,1.98924,9000000.0
2008-05-28 22:19:00,1.98952,1.98952,1.98934,1.98936,9000000.0
2008-05-28 22:20:00,1.98954,1.98963,1.98919,1.98937,7000000.0
2008-05-28 22:21:00,1.98945,1.98978,1.98945,1.98963,11000000.0
2008-05-28 22:22:00,1.98975,1.99032,1.98975,1.99032,11000000.0
2008-05-28 22:23:00,1.99038,1.99042,1.99035,1.99042,15000000.0
2008-05-28 22:24:00,1.99037,1.99044,1.99031,1.99032,10000000.0
2008-05-28 22:25:00,1.9904,1.9904,1.99028,1.99028,8000000.0
2008-05-28 22:26:00,1.99033,1.99039,1.99033,1.99039,8000000.0
2008-05-28 22:27:00,1.99034,1.99041,1.99027,1.99035,10000000.0
2008-05-28 22:28:00,1.99052,1.99052,1.98987,1.99015,10000000.0
2008-05-28 22:29:00,1.99048,1.99055,1.99048,1.99051,7000000.0
2008-05-28 22:30:00,1.99056,1.99097,1.99056,1.99097,11000000.0
2008-05-28 22:31:00,1.99112,1.99116,1.9911,1.99112,22000000.0
2008-05-28 22:32:00,1.9912,1.99132,1.99106,1.99114,7000000.0
2008-05-28 22:33:00,1.99112,1.99112,1.99067,1.99075,38000000.0
2008-05-28 22:34:00,1.99056,1.99141,1.99056,1.99141,47000000.0
2008-05-28 22:35:00,1.99175,1.99176,1.99168,1.99173,27000000.0
2008-05-28 22:36:00,1.99185,1.9921,1.99176,1.99176,26000000.0
2008-05-28 22:37:00,1.99165,1.99166,1.99147,1.99147,28000000.0
2008-05-28 22:38:00,1.99131,1.99132,1.99121,1.9913,15000000.0
2008-05-28 22:39:00,1.99127,1.99127,1.99006,1.99006,11000000.0
2008-05-28 22:40:00,1.99005,1.99046,1.99005,1.99044,9000000.0
2008-05-28 22:41:00,1.99043,1.99055,1.99012,1.99012,16000000.0
2008-05-28 22:42:00,1.99004,1.99016,1.99003,1.99004,9000000.0
2008-05-28 22:43:00,1.99015,1.9904,1.99015,1.9904,11000000.0
2008-05-28 22:44:00,1.99066,1.9908,1.99066,1.9908,8000000.0
2008-05-28 22:45:00,1.99098,1.99101,1.99094,1.99098,12000000.0
2008-05-28 22:46:00,1.9908,1.9908,1.99032,1.99049,9000000.0
2008-05-28 22:47:00,1.99042,1.99052,1.99042,1.99052,16000000.0
2008-05-28 22:48:00,1.99071,1.99083,1.99071,1.99078,11000000.0
2008-05-28 22:49:00,1.99086,1.99096,1.99085,1.99093,12000000.0
2008-05-28 22:50:00,1.99096,1.99105,1.99095,1.99104,16000000.0
2008-05-28 22:51:00,1.99098,1.99098,1.99066,1.99066,10000000.0
2008-05-28 22:52:00,1.99065,1.99065,1.99047,1.99047,10000000.0
2008-05-28 22:53:00,1.99039,1.99047,1.99037,1.99047,8000000.0
2008-05-28 22:54:00,1.99048,1.99058,1.9902,1.9902,7000000.0
2008-05-28 22:55:00,1.99008,1.9901,1.98997,1.9901,9000000.0
2008-05-28 22:56:00,1.9896,1.98961,1.98947,1.98947,8000000.0
2008-05-28 22:57:00,1.98946,1.98966,1.98946,1.98966,7000000.0
2008-05-28 22:58:00,1.98967,1.98967,1.98946,1.98951,7000000.0
2008-05-28 22:59:00,1.98934,1.98937,1.9889,1.9889,9000000.0
2008-05-28 23:00:00,1.98889,1.98915,1.98889,1.98915,12000000.0
2008-05-28 23:01:00,1.98928,1.98929,1.98912,1.98912,9000000.0
2008-05-28 23:02:00,1.98939,1.98949,1.98931,1.98936,6000000.0
2008-05-28 23:03:00,1.98931,1.98937,1.98917,1.98937,12000000.0
2008-05-28 23:04:00,1.98956,1.98956,1.98935,1.98935,5000000.0
2008-05-28 23:05:00,1.98941,1.98943,1.98939,1.98943,11000000.0
2008-05-28 23:06:00,1.9895,1.9895,1.98943,1.98943,8000000.0
2008-05-28 23:07:00,1.98955,1.98955,1.98926,1.98931,8000000.0
2008-05-28 23:08:00,1.98918,1.98932,1.98918,1.98921,15000000.0
2008-05-28 23:09:00,1.98919,1.98928,1.98917,1.98917,7000000.0
2008-05-28 23:10:00,1.98915,1.98915,1.98887,1.98899,8000000.0
2008-05-28 23:11:00,1.98845,1.98859,1.9881,1.98851,7000000.0
2008-05-28 23:12:00,1.98873,1.98874,1.98853,1.98868,8000000.0
2008-05-28 23:13:00,1.98826,1.98897,1.98826,1.98868,7000000.0
2008-05-28 23:14:00,1.98904,1.98904,1.98862,1.98885,9000000.0
2008-05-28 23:15:00,1.989,1.98907,1.989,1.98905,8000000.0
2008-05-28 23:16:00,1.98905,1.98905,1.98892,1.98892,9000000.0
2008-05-28 23:17:00,1.98893,1.98904,1.98893,1.98896,11000000.0
2008-05-28 23:18:00,1.98909,1.98914,1.989,1.98912,9000000.0
2008-05-28 23:19:00,1.98946,1.98966,1.9892,1.98963,5000000.0
2008-05-28 23:20:00,1.98949,1.98958,1.98944,1.98947,8000000.0
2008-05-28 23:21:00,1.98935,1.98935,1.98898,1.98905,7000000.0
2008-05-28 23:22:00,1.98901,1.98918,1.98876,1.98876,7000000.0
2008-05-28 23:23:00,1.98865,1.98865,1.98845,1.9885,7000000.0
2008-05-28 23:24:00,1.98833,1.98847,1.98818,1.98837,9000000.0
2008-05-28 23:25:00,1.98851,1.98877,1.98851,1.98877,10000000.0
2008-05-28 23:26:00,1.98867,1.98867,1.98858,1.98858,2000000.0
2008-05-28 23:27:00,1.98779,1.98815,1.98764,1.98815,8000000.0
2008-05-28 23:28:00,1.98819,1.98835,1.98819,1.9883,8000000.0
2008-05-28 23:29:00,1.98845,1.98847,1.98837,1.98838,25000000.0
2008-05-28 23:30:00,1.98854,1.98892,1.98854,1.98892,16000000.0
2008-05-28 23:31:00,1.98882,1.98905,1.98882,1.98905,14000000.0
2008-05-28 23:32:00,1.98888,1.98898,1.98868,1.98868,9000000.0
2008-05-28 23:33:00,1.98888,1.98894,1.98888,1.98889,8000000.0
2008-05-28 23:34:00,1.9889,1.98903,1.98887,1.98892,9000000.0
2008-05-28 23:35:00,1.98882,1.98886,1.98872,1.98883,12000000.0
2008-05-28 23:36:00,1.98928,1.9894,1.98917,1.9894,9000000.0
2008-05-28 23:37:00,1.98882,1.98896,1.98882,1.98894,8000000.0
2008-05-28 23:38:00,1.98886,1.98893,1.98885,1.98893,7000000.0
2008-05-28 23:39:00,1.9889,1.98907,1.98881,1.98893,11000000.0
2008-05-28 23:40:00,1.98903,1.98941,1.98903,1.98914,21000000.0
2008-05-28 23:41:00,1.98974,1.98985,1.98969,1.98969,8000000.0
2008-05-28 23:42:00,1.98971,1.99012,1.98971,1.99012,19000000.0
2008-05-28 23:43:00,1.98928,1.98982,1.98924,1.98982,8000000.0
2008-05-28 23:44:00,1.98984,1.98984,1.98927,1.98927,8000000.0
2008-05-28 23:45:00,1.98944,1.98972,1.98944,1.98945,7000000.0
2008-05-28 23:46:00,1.98984,1.98997,1.98977,1.98977,8000000.0
2008-05-28 23:47:00,1.98964,1.98978,1.98959,1.98963,11000000.0
2008-05-28 23:48:00,1.99012,1.9902,1.9901,1.9902,8000000.0
2008-05-28 23:49:00,1.98926,1.98967,1.98926,1.98967,9000000.0
2008-05-28 23:50:00,1.98992,1.9901,1.9899,1.9899,8000000.0
2008-05-28 23:51:00,1.98955,1.98955,1.98901,1.98901,10000000.0
2008-05-28 23:52:00,1.98953,1.98953,1.98912,1.98953,7000000.0
2008-05-28 23:54:00,1.98927,1.98964,1.98919,1.98919,7000000.0
2008-05-28 23:55:00,1.98903,1.98905,1.98851,1.98892,9000000.0
2008-05-28 23:56:00,1.9893,1.98983,1.98928,1.98983,12000000.0
2008-05-28 23:57:00,1.98998,1.98998,1.98928,1.98953,25000000.0
2008-05-28 23:58:00,1.98975,1.99021,1.98975,1.99011,8000000.0
2008-05-28 23:59:00,1.99081,1.99121,1.99073,1.9911,18000000.0
2008-05-29 00:00:00,1.99123,1.99145,1.9912,1.9912,7000000.0
2008-05-29 00:01:00,1.99141,1.99147,1.99136,1.99139,8000000.0
2008-05-29 00:02:00,1.99129,1.99129,1.99081,1.99095,9000000.0
2008-05-29 00:03:00,1.99101,1.99101,1.99083,1.99083,12000000.0
2008-05-29 00:04:00,1.99096,1.99105,1.99086,1.99086,10000000.0
2008-05-29 00:05:00,1.99115,1.99125,1.99098,1.99114,9000000.0
2008-05-29 00:06:00,1.99128,1.99142,1.99122,1.99122,8000000.0
2008-05-29 00:07:00,1.99134,1.99154,1.99125,1.99144,9000000.0
2008-05-29 00:08:00,1.99123,1.99123,1.99096,1.99096,8000000.0
2008-05-29 00:10:00,1.99092,1.99093,1.99085,1.99087,23000000.0
2008-05-29 00:11:00,1.9913,1.99136,1.99119,1.99136,11000000.0
2008-05-29 00:12:00,1.99177,1.9918,1.99158,1.99177,9000000.0
2008-05-29 00:13:00,1.99131,1.99131,1.9909,1.99106,8000000.0
2008-05-29 00:14:00,1.99147,1.99168,1.99147,1.99168,7000000.0
2008-05-29 00:15:00,1.99149,1.9915,1.9914,1.9914,7000000.0
2008-05-29 00:16:00,1.99115,1.99135,1.99115,1.99135,9000000.0
2008-05-29 00:17:00,1.99139,1.99141,1.99123,1.9913,8000000.0
2008-05-29 00:18:00,1.99112,1.99113,1.99108,1.99108,8000000.0
2008-05-29 00:19:00,1.99142,1.99143,1.9911,1.99143,6000000.0
2008-05-29 00:20:00,1.99115,1.99122,1.99092,1.99092,10000000.0
2008-05-29 00:21:00,1.99106,1.99109,1.99099,1.99108,8000000.0
2008-05-29 00:22:00,1.99096,1.99105,1.99086,1.99087,8000000.0
2008-05-29 00:23:00,1.99046,1.99103,1.99046,1.99052,7000000.0
2008-05-29 00:24:00,1.99086,1.99105,1.99081,1.99105,8000000.0
2008-05-29 00:25:00,1.991,1.991,1.99089,1.9909,11000000.0
2008-05-29 00:26:00,1.99111,1.99116,1.9909,1.99116,7000000.0
2008-05-29 00:27:00,1.99017,1.99049,1.99017,1.99049,10000000.0
2008-05-29 00:28:00,1.99085,1.9911,1.99085,1.99085,8000000.0
2008-05-29 00:29:00,1.99091,1.99131,1.99091,1.991,10000000.0
2008-05-29 00:30:00,1.99094,1.99123,1.99093,1.99123,8000000.0
2008-05-29 00:32:00,1.99114,1.99114,1.99039,1.99039,7000000.0
2008-05-29 00:34:00,1.99108,1.99115,1.99102,1.99112,23000000.0
2008-05-29 00:35:00,1.99091,1.99113,1.99088,1.99111,7000000.0
2008-05-29 00:36:00,1.9913,1.99132,1.99121,1.99121,9000000.0
2008-05-29 00:37:00,1.98926,1.99108,1.98926,1.99093,8000000.0
2008-05-29 00:38:00,1.99116,1.9915,1.99114,1.99147,7000000.0
2008-05-29 00:39:00,1.99153,1.99193,1.99146,1.99193,7000000.0
2008-05-29 00:40:00,1.99188,1.99213,1.99188,1.99206,7000000.0
2008-05-29 00:41:00,1.99206,1.99216,1.99194,1.9921,10000000.0
2008-05-29 00:42:00,1.99214,1.99221,1.99207,1.99221,8000000.0
2008-05-29 00:43:00,1.99216,1.99221,1.99208,1.99221,5000000.0
2008-05-29 00:44:00,1.99213,1.99213,1.99149,1.99193,11000000.0
2008-05-29 00:45:00,1.99194,1.99196,1.99174,1.99176,16000000.0
2008-05-29 00:46:00,1.99191,1.99217,1.99191,1.99197,10000000.0
2008-05-29 00:47:00,1.99191,1.99224,1.99191,1.99224,7000000.0
2008-05-29 00:48:00,1.99243,1.99248,1.99216,1.99216,8000000.0
2008-05-29 00:49:00,1.99196,1.99199,1.99176,1.99189,10000000.0
2008-05-29 00:50:00,1.99186,1.99217,1.99186,1.9921,10000000.0
2008-05-29 00:51:00,1.99212,1.99212,1.99195,1.99199,8000000.0
2008-05-29 00:52:00,1.99202,1.99222,1.99202,1.99204,7000000.0
2008-05-29 00:53:00,1.99212,1.99219,1.99173,1.99173,11000000.0
2008-05-29 00:54:00,1.99181,1.9919,1.99164,1.99189,10000000.0
2008-05-29 00:55:00,1.992,1.992,1.99184,1.99195,7000000.0
2008-05-29 00:56:00,1.99163,1.99165,1.99148,1.99156,11000000.0
2008-05-29 00:57:00,1.99151,1.99193,1.99151,1.99182,6000000.0
2008-05-29 00:58:00,1.99216,1.99235,1.99214,1.99235,10000000.0
2008-05-29 00:59:00,1.992,1.992,1.99185,1.99186,7000000.0
2008-05-29 01:00:00,1.99187,1.992,1.99182,1.99189,19000000.0
2008-05-29 01:01:00,1.9918,1.9918,1.99142,1.99165,12000000.0
2008-05-29 01:02:00,1.99168,1.99185,1.99151,1.99154,8000000.0
2008-05-29 01:03:00,1.99162,1.99174,1.99145,1.99147,7000000.0
2008-05-29 01:04:00,1.99125,1.99127,1.99068,1.9911,8000000.0
2008-05-29 01:05:00,1.99135,1.99145,1.99134,1.99145,7000000.0
2008-05-29 01:06:00,1.99158,1.99208,1.99158,1.99208,8000000.0
2008-05-29 01:07:00,1.9922,1.99222,1.99205,1.99221,10000000.0
2008-05-29 01:08:00,1.99211,1.99226,1.99197,1.99215,10000000.0
2008-05-29 01:09:00,1.99217,1.99217,1.99198,1.99208,8000000.0
2008-05-29 01:10:00,1.99215,1.99224,1.99193,1.99224,10000000.0
2008-05-29 01:11:00,1.99229,1.99241,1.99223,1.99226,11000000.0
2008-05-29 01:12:00,1.99221,1.99222,1.99217,1.99217,8000000.0
2008-05-29 01:13:00,1.99208,1.99209,1.99194,1.99194,8000000.0
2008-05-29 01:14:00,1.99143,1.99154,1.99126,1.99144,10000000.0
2008-05-29 01:15:00,1.9914,1.99151,1.99132,1.99143,10000000.0
2008-05-29 01:16:00,1.99178,1.9918,1.99167,1.99178,8000000.0
2008-05-29 01:17:00,1.99154,1.9922,1.99154,1.99195,11000000.0
2008-05-29 01:18:00,1.99234,1.99239,1.99232,1.99233,8000000.0
2008-05-29 01:19:00,1.9923,1.99237,1.99225,1.99237,11000000.0
2008-05-29 01:20:00,1.99198,1.99214,1.99173,1.99214,13000000.0
2008-05-29 01:21:00,1.9923,1.9923,1.99198,1.99198,7000000.0
2008-05-29 01:22:00,1.99186,1.99198,1.99186,1.99197,7000000.0
2008-05-29 01:23:00,1.99225,1.99236,1.99223,1.99235,8000000.0
2008-05-29 01:24:00,1.9921,1.99214,1.99194,1.99214,7000000.0
2008-05-29 01:25:00,1.99208,1.99212,1.99193,1.99193,9000000.0
2008-05-29 01:26:00,1.99192,1.99201,1.99181,1.99201,14000000.0
2008-05-29 01:27:00,1.99207,1.9922,1.99205,1.99205,15000000.0
2008-05-29 01:28:00,1.99157,1.99165,1.99145,1.99164,9000000.0
2008-05-29 01:29:00,1.99157,1.99158,1.99134,1.99157,10000000.0
2008-05-29 01:30:00,1.99161,1.99165,1.99154,1.99161,10000000.0
2008-05-29 01:31:00,1.9914,1.99146,1.99134,1.99134,10000000.0
2008-05-29 01:32:00,1.99133,1.99144,1.99129,1.99144,18000000.0
2008-05-29 01:33:00,1.99139,1.99152,1.99137,1.99152,20000000.0
2008-05-29 01:34:00,1.99139,1.99139,1.99133,1.99133,16000000.0
2008-05-29 01:35:00,1.99142,1.9918,1.99142,1.9918,8000000.0
2008-05-29 01:36:00,1.99172,1.99174,1.99164,1.99164,9000000.0
2008-05-29 01:37:00,1.99153,1.99154,1.9913,1.9915,7000000.0
2008-05-29 01:38:00,1.99156,1.99177,1.99153,1.99177,12000000.0
2008-05-29 01:39:00,1.99194,1.99194,1.99175,1.99175,12000000.0
2008-05-29 01:40:00,1.99193,1.99193,1.99185,1.99185,7000000.0
2008-05-29 01:41:00,1.99173,1.99175,1.99166,1.99166,11000000.0
2008-05-29 01:42:00,1.99172,1.99198,1.99172,1.99192,7000000.0
2008-05-29 01:43:00,1.99204,1.99204,1.99176,1.99195,8000000.0
2008-05-29 01:44:00,1.99197,1.99204,1.99197,1.99197,7000000.0
2008-05-29 01:45:00,1.99202,1.99211,1.99198,1.99207,7000000.0
2008-05-29 01:46:00,1.99214,1.99222,1.99205,1.99222,7000000.0
2008-05-29 01:47:00,1.99211,1.99224,1.99147,1.99147,14000000.0
2008-05-29 01:48:00,1.99098,1.99098,1.99026,1.99026,7000000.0
2008-05-29 01:49:00,1.99028,1.99053,1.99028,1.99032,8000000.0
2008-05-29 01:50:00,1.9903,1.99034,1.99028,1.99028,10000000.0
2008-05-29 01:51:00,1.99057,1.99078,1.99048,1.99048,16000000.0
2008-05-29 01:52:00,1.99052,1.99079,1.99052,1.99072,13000000.0
2008-05-29 01:53:00,1.99048,1.99048,1.99012,1.99012,7000000.0
2008-05-29 01:54:00,1.99045,1.99045,1.99019,1.99022,9000000.0
2008-05-29 01:55:00,1.98982,1.99006,1.98982,1.99006,12000000.0
2008-05-29 01:56:00,1.9902,1.99032,1.9902,1.99024,17000000.0
2008-05-29 01:57:00,1.99022,1.99061,1.99022,1.99039,13000000.0
2008-05-29 01:58:00,1.99015,1.99015,1.98937,1.98937,10000000.0
2008-05-29 01:59:00,1.9894,1.98958,1.9894,1.98958,8000000.0
2008-05-29 02:00:00,1.98956,1.98956,1.98919,1.98931,11000000.0
2008-05-29 02:01:00,1.98917,1.98928,1.98903,1.98925,8000000.0
2008-05-29 02:02:00,1.98924,1.98932,1.98881,1.98932,9000000.0
2008-05-29 02:03:00,1.98937,1.98951,1.98755,1.98951,10000000.0
2008-05-29 02:04:00,1.98964,1.98976,1.98953,1.98967,9000000.0
2008-05-29 02:05:00,1.98967,1.99006,1.98967,1.98987,10000000.0
2008-05-29 02:06:00,1.98972,1.98974,1.9895,1.98952,8000000.0
2008-05-29 02:07:00,1.98948,1.98958,1.98929,1.98944,8000000.0
2008-05-29 02:08:00,1.98949,1.98983,1.98949,1.98976,10000000.0
2008-05-29 02:09:00,1.98962,1.98999,1.98962,1.98999,7000000.0
2008-05-29 02:10:00,1.99028,1.99028,1.98991,1.98991,8000000.0
2008-05-29 02:11:00,1.98977,1.9901,1.9897,1.9901,8000000.0
2008-05-29 02:12:00,1.99011,1.99084,1.99011,1.99084,7000000.0
2008-05-29 02:13:00,1.99111,1.99111,1.99008,1.99008,7000000.0
2008-05-29 02:14:00,1.99001,1.99023,1.99001,1.9902,7000000.0
2008-05-29 02:15:00,1.99019,1.99041,1.99013,1.99041,8000000.0
2008-05-29 02:16:00,1.99023,1.99026,1.99011,1.99011,9000000.0
2008-05-29 02:17:00,1.99012,1.99014,1.99001,1.99008,9000000.0
2008-05-29 02:18:00,1.98974,1.98975,1.98926,1.98934,11000000.0
2008-05-29 02:19:00,1.98988,1.98988,1.98919,1.9898,11000000.0
2008-05-29 02:20:00,1.9902,1.9902,1.99004,1.9901,9000000.0
2008-05-29 02:21:00,1.9902,1.99021,1.99007,1.99015,7000000.0
2008-05-29 02:22:00,1.99017,1.99021,1.99011,1.99016,8000000.0
2008-05-29 02:23:00,1.99022,1.99037,1.99014,1.99031,10000000.0
2008-05-29 02:24:00,1.99024,1.99024,1.99006,1.9902,8000000.0
2008-05-29 02:25:00,1.99019,1.99019,1.98999,1.98999,11000000.0
2008-05-29 02:26:00,1.98999,1.99011,1.98997,1.99009,7000000.0
2008-05-29 02:27:00,1.99016,1.99017,1.99001,1.99004,9000000.0
2008-05-29 02:28:00,1.9894,1.98979,1.98918,1.98979,7000000.0
2008-05-29 02:29:00,1.9901,1.99035,1.99004,1.99035,7000000.0
2008-05-29 02:30:00,1.99028,1.99028,1.99014,1.99025,10000000.0
2008-05-29 02:31:00,1.99028,1.9903,1.99005,1.99007,8000000.0
2008-05-29 02:32:00,1.98994,1.98994,1.98972,1.98972,7000000.0
2008-05-29 02:33:00,1.98935,1.98964,1.98935,1.98963,8000000.0
2008-05-29 02:34:00,1.9899,1.99013,1.98989,1.99013,7000000.0
2008-05-29 02:35:00,1.99018,1.99024,1.99009,1.99024,11000000.0
2008-05-29 02:36:00,1.99024,1.99037,1.99016,1.99025,7000000.0
2008-05-29 02:37:00,1.9904,1.9904,1.98999,1.99003,7000000.0
2008-05-29 02:38:00,1.99002,1.99002,1.98999,1.98999,3000000.0
2008-05-29 02:39:00,1.98981,1.98992,1.98977,1.98977,8000000.0
2008-05-29 02:40:00,1.98968,1.98969,1.98953,1.98966,7000000.0
2008-05-29 02:41:00,1.98969,1.98969,1.98951,1.98956,8000000.0
2008-05-29 02:42:00,1.98957,1.9896,1.98912,1.98912,8000000.0
2008-05-29 02:43:00,1.98889,1.98889,1.98878,1.98884,9000000.0
2008-05-29 02:44:00,1.98918,1.98927,1.98904,1.98907,7000000.0
2008-05-29 02:45:00,1.9893,1.98974,1.9893,1.98974,8000000.0
2008-05-29 02:46:00,1.98972,1.98976,1.98964,1.98968,7000000.0
2008-05-29 02:47:00,1.98963,1.98964,1.98951,1.98956,11000000.0
2008-05-29 02:48:00,1.98936,1.9898,1.98936,1.9898,11000000.0
2008-05-29 02:49:00,1.98977,1.98984,1.98968,1.98973,11000000.0
2008-05-29 02:50:00,1.98953,1.98964,1.98947,1.98947,7000000.0
2008-05-29 02:51:00,1.98955,1.98962,1.98937,1.98961,8000000.0
2008-05-29 02:52:00,1.98946,1.98958,1.98898,1.98907,7000000.0
2008-05-29 02:53:00,1.98963,1.98965,1.98953,1.98955,8000000.0
2008-05-29 02:54:00,1.98933,1.98946,1.98929,1.98938,7000000.0
2008-05-29 02:55:00,1.98935,1.98944,1.98927,1.98938,8000000.0
2008-05-29 02:56:00,1.98932,1.98943,1.98913,1.98943,10000000.0
2008-05-29 02:57:00,1.98928,1.98967,1.98911,1.98967,8000000.0
2008-05-29 02:58:00,1.98986,1.98997,1.98983,1.98995,7000000.0
2008-05-29 02:59:00,1.98987,1.9899,1.98967,1.9899,9000000.0
2008-05-29 03:00:00,1.98991,1.98993,1.98986,1.98993,7000000.0
2008-05-29 03:01:00,1.98996,1.98996,1.98968,1.98974,8000000.0
2008-05-29 03:02:00,1.9898,1.99005,1.98973,1.98973,8000000.0
2008-05-29 03:03:00,1.9901,1.99039,1.9901,1.99027,7000000.0
2008-05-29 03:04:00,1.99051,1.99065,1.99042,1.99062,7000000.0
2008-05-29 03:05:00,1.99075,1.99079,1.99064,1.99064,8000000.0
2008-05-29 03:06:00,1.99052,1.9906,1.99039,1.99039,10000000.0
2008-05-29 03:07:00,1.99043,1.99078,1.99043,1.99078,8000000.0
2008-05-29 03:08:00,1.99092,1.99092,1.99077,1.99079,7000000.0
2008-05-29 03:09:00,1.99035,1.99035,1.99017,1.99017,8000000.0
2008-05-29 03:10:00,1.99013,1.99057,1.99012,1.99057,10000000.0
2008-05-29 03:11:00,1.99054,1.99063,1.99027,1.99063,10000000.0
2008-05-29 03:12:00,1.9906,1.99105,1.99051,1.99105,6000000.0
2008-05-29 03:13:00,1.99115,1.99117,1.99075,1.99075,11000000.0
2008-05-29 03:14:00,1.99076,1.99076,1.99056,1.99057,8000000.0
2008-05-29 03:15:00,1.99056,1.99056,1.99021,1.99021,7000000.0
2008-05-29 03:16:00,1.98986,1.99009,1.98986,1.99009,8000000.0
2008-05-29 03:17:00,1.9902,1.99031,1.98978,1.99031,11000000.0
2008-05-29 03:18:00,1.99041,1.99048,1.99032,1.99044,10000000.0
2008-05-29 03:19:00,1.99028,1.99028,1.99011,1.99014,7000000.0
2008-05-29 03:20:00,1.99025,1.99044,1.99017,1.99044,10000000.0
2008-05-29 03:21:00,1.99021,1.99029,1.98988,1.99027,7000000.0
2008-05-29 03:22:00,1.99043,1.99044,1.9902,1.9904,8000000.0
2008-05-29 03:23:00,1.99037,1.99037,1.99009,1.99032,7000000.0
2008-05-29 03:24:00,1.99041,1.99072,1.99033,1.99072,10000000.0
2008-05-29 03:25:00,1.99051,1.99065,1.99044,1.99047,8000000.0
2008-05-29 03:26:00,1.99031,1.99074,1.99031,1.99074,7000000.0
2008-05-29 03:27:00,1.99116,1.99119,1.99098,1.99119,8000000.0
2008-05-29 03:28:00,1.99114,1.9915,1.99114,1.9915,8000000.0
2008-05-29 03:29:00,1.99153,1.99158,1.99114,1.99127,11000000.0
2008-05-29 03:30:00,1.99167,1.99311,1.99167,1.99311,8000000.0
2008-05-29 03:31:00,1.99321,1.99363,1.99314,1.99363,9000000.0
2008-05-29 03:32:00,1.99351,1.99357,1.99344,1.99345,9000000.0
2008-05-29 03:33:00,1.99331,1.99331,1.99283,1.99309,7000000.0
2008-05-29 03:34:00,1.99295,1.99295,1.99222,1.99222,9000000.0
2008-05-29 03:35:00,1.99197,1.992,1.99173,1.99191,10000000.0
2008-05-29 03:36:00,1.99165,1.9919,1.99161,1.9918,8000000.0
2008-05-29 03:37:00,1.9919,1.99274,1.9919,1.99274,9000000.0
2008-05-29 03:38:00,1.9926,1.9926,1.99215,1.99215,7000000.0
2008-05-29 03:39:00,1.99214,1.99233,1.99213,1.99233,8000000.0
2008-05-29 03:40:00,1.99244,1.99244,1.99228,1.99228,11000000.0
2008-05-29 03:41:00,1.99245,1.99245,1.99226,1.9923,10000000.0
2008-05-29 03:42:00,1.99214,1.9922,1.99164,1.99177,9000000.0
2008-05-29 03:43:00,1.99172,1.99185,1.99162,1.99164,7000000.0
2008-05-29 03:44:00,1.99163,1.99186,1.99161,1.99175,8000000.0
2008-05-29 03:45:00,1.99172,1.99172,1.99154,1.99159,8000000.0
2008-05-29 03:46:00,1.99185,1.99185,1.99172,1.99182,8000000.0
2008-05-29 03:47:00,1.99172,1.99172,1.99158,1.99158,7000000.0
2008-05-29 03:48:00,1.99168,1.99168,1.99129,1.99129,11000000.0
2008-05-29 03:49:00,1.9911,1.99116,1.99098,1.99098,8000000.0
2008-05-29 03:50:00,1.99108,1.99132,1.99108,1.9913,7000000.0
2008-05-29 03:51:00,1.99152,1.99192,1.99138,1.99138,9000000.0
2008-05-29 03:52:00,1.99128,1.99143,1.99107,1.99143,8000000.0
2008-05-29 03:53:00,1.99141,1.99142,1.99127,1.99132,10000000.0
2008-05-29 03:54:00,1.99166,1.99177,1.99165,1.99177,11000000.0
2008-05-29 03:55:00,1.99132,1.99132,1.99076,1.99089,7000000.0
2008-05-29 03:56:00,1.99072,1.99098,1.99072,1.99078,10000000.0
2008-05-29 03:57:00,1.99061,1.99089,1.99061,1.99089,8000000.0
2008-05-29 03:58:00,1.9911,1.99148,1.9911,1.99148,3000000.0
2008-05-29 03:59:00,1.99165,1.99174,1.99157,1.99157,7000000.0
2008-05-29 04:00:00,1.99174,1.99174,1.99143,1.99143,3000000.0
2008-05-29 04:01:00,1.99149,1.99175,1.99149,1.99168,7000000.0
2008-05-29 04:02:00,1.99167,1.99178,1.99149,1.99178,8000000.0
2008-05-29 04:03:00,1.9918,1.99208,1.9918,1.99198,8000000.0
2008-05-29 04:04:00,1.99171,1.99171,1.99042,1.99042,8000000.0
2008-05-29 04:05:00,1.99088,1.99172,1.98934,1.98934,9000000.0
2008-05-29 04:06:00,1.99092,1.99092,1.9907,1.99083,8000000.0
2008-05-29 04:07:00,1.99118,1.99123,1.99079,1.99086,11000000.0
2008-05-29 04:08:00,1.99092,1.99102,1.99092,1.99096,7000000.0
2008-05-29 04:09:00,1.99095,1.99103,1.99089,1.99092,8000000.0
2008-05-29 04:10:00,1.99088,1.99097,1.99078,1.99097,10000000.0
2008-05-29 04:11:00,1.99091,1.99107,1.99091,1.99095,7000000.0
2008-05-29 04:12:00,1.99087,1.99087,1.99037,1.99078,8000000.0
2008-05-29 04:13:00,1.9907,1.99071,1.99053,1.99053,8000000.0
2008-05-29 04:14:00,1.99098,1.99111,1.99098,1.99109,7000000.0
2008-05-29 04:15:00,1.99142,1.99142,1.99118,1.99118,7000000.0
2008-05-29 04:16:00,1.99143,1.99143,1.99111,1.99128,7000000.0
2008-05-29 04:17:00,1.99129,1.99158,1.99129,1.99155,6000000.0
2008-05-29 04:18:00,1.99148,1.99157,1.99122,1.99122,8000000.0
2008-05-29 04:19:00,1.9913,1.99132,1.99121,1.9913,7000000.0
2008-05-29 04:20:00,1.99086,1.99112,1.99059,1.99106,10000000.0
2008-05-29 04:21:00,1.99129,1.99131,1.99111,1.99111,8000000.0
2008-05-29 04:22:00,1.99118,1.99118,1.9909,1.9909,9000000.0
2008-05-29 04:23:00,1.99084,1.99084,1.99066,1.99074,7000000.0
2008-05-29 04:24:00,1.99075,1.99075,1.99059,1.99062,9000000.0
2008-05-29 04:25:00,1.99071,1.99092,1.99071,1.99082,11000000.0
2008-05-29 04:26:00,1.99063,1.99086,1.99063,1.99076,7000000.0
2008-05-29 04:27:00,1.99084,1.99089,1.99081,1.99082,8000000.0
2008-05-29 04:28:00,1.99074,1.99084,1.99074,1.99079,7000000.0
2008-05-29 04:29:00,1.99086,1.99097,1.99082,1.99094,8000000.0
2008-05-29 04:30:00,1.99096,1.99112,1.99084,1.99106,9000000.0
2008-05-29 04:31:00,1.99084,1.99114,1.99084,1.99114,10000000.0
2008-05-29 04:32:00,1.99057,1.99061,1.99017,1.99031,5000000.0
2008-05-29 04:33:00,1.99068,1.99095,1.99063,1.99063,8000000.0
2008-05-29 04:34:00,1.99076,1.99098,1.99062,1.99098,7000000.0
2008-05-29 04:35:00,1.99104,1.99119,1.99101,1.99115,7000000.0
2008-05-29 04:36:00,1.99131,1.99131,1.99104,1.99104,8000000.0
2008-05-29 04:37:00,1.99098,1.99098,1.99078,1.99078,5000000.0
2008-05-29 04:38:00,1.99095,1.99106,1.9909,1.99106,9000000.0
2008-05-29 04:39:00,1.99141,1.99156,1.99141,1.99156,9000000.0
2008-05-29 04:40:00,1.99158,1.99158,1.99125,1.99125,7000000.0
2008-05-29 04:41:00,1.99119,1.99134,1.99109,1.99113,8000000.0
2008-05-29 04:42:00,1.99088,1.99109,1.99083,1.99083,7000000.0
2008-05-29 04:43:00,1.99078,1.99103,1.99063,1.99101,11000000.0
2008-05-29 04:44:00,1.99089,1.99089,1.99058,1.99059,9000000.0
2008-05-29 04:45:00,1.99062,1.99062,1.99046,1.99056,11000000.0
2008-05-29 04:46:00,1.99055,1.99064,1.99045,1.99055,7000000.0
2008-05-29 04:47:00,1.99052,1.99052,1.99037,1.99047,7000000.0
2008-05-29 04:48:00,1.98982,1.99025,1.98969,1.99011,7000000.0
2008-05-29 04:49:00,1.99045,1.99045,1.99015,1.99043,11000000.0
2008-05-29 04:50:00,1.9904,1.99049,1.99038,1.99049,9000000.0
2008-05-29 04:51:00,1.99002,1.99024,1.98957,1.98965,7000000.0
2008-05-29 04:52:00,1.99067,1.99067,1.99037,1.99037,10000000.0
2008-05-29 04:53:00,1.99026,1.99066,1.99024,1.99024,9000000.0
2008-05-29 04:54:00,1.99049,1.9905,1.99039,1.99042,8000000.0
2008-05-29 04:55:00,1.99064,1.99064,1.99043,1.99061,8000000.0
2008-05-29 04:56:00,1.99073,1.99111,1.99073,1.99111,7000000.0
2008-05-29 04:57:00,1.99098,1.99124,1.99095,1.99095,8000000.0
2008-05-29 04:58:00,1.99092,1.99101,1.99092,1.99101,8000000.0
2008-05-29 04:59:00,1.99136,1.99165,1.99136,1.99151,8000000.0
2008-05-29 05:00:00,1.99129,1.99135,1.99121,1.99124,7000000.0
2008-05-29 05:01:00,1.99141,1.99143,1.99121,1.99126,7000000.0
2008-05-29 05:02:00,1.99152,1.99152,1.99126,1.99143,7000000.0
2008-05-29 05:03:00,1.99136,1.99136,1.99119,1.99123,7000000.0
2008-05-29 05:04:00,1.99095,1.99129,1.99095,1.99129,7000000.0
2008-05-29 05:05:00,1.99121,1.9914,1.99121,1.9914,8000000.0
2008-05-29 05:06:00,1.99118,1.99144,1.99118,1.99144,7000000.0
2008-05-29 05:07:00,1.99172,1.99172,1.99124,1.99151,8000000.0
2008-05-29 05:08:00,1.99163,1.99175,1.99159,1.99161,10000000.0
2008-05-29 05:09:00,1.99177,1.99177,1.99156,1.99157,7000000.0
2008-05-29 05:10:00,1.99167,1.99167,1.99137,1.99137,7000000.0
2008-05-29 05:11:00,1.99176,1.99183,1.99155,1.99169,8000000.0
2008-05-29 05:12:00,1.99194,1.99198,1.9911,1.99156,11000000.0
2008-05-29 05:14:00,1.99152,1.99168,1.99111,1.99168,7000000.0
2008-05-29 05:15:00,1.9918,1.9918,1.99176,1.99176,7000000.0
2008-05-29 05:16:00,1.99192,1.99195,1.99167,1.99167,7000000.0
2008-05-29 05:17:00,1.99074,1.99139,1.99074,1.99136,7000000.0
2008-05-29 05:18:00,1.99171,1.9918,1.99161,1.99174,8000000.0
2008-05-29 05:19:00,1.99176,1.99176,1.99161,1.99171,7000000.0
2008-05-29 05:20:00,1.9917,1.9917,1.99155,1.99166,9000000.0
2008-05-29 05:21:00,1.99169,1.99178,1.99166,1.99175,8000000.0
2008-05-29 05:22:00,1.9916,1.9917,1.9914,1.9914,7000000.0
2008-05-29 05:23:00,1.99154,1.9916,1.99147,1.99154,10000000.0
2008-05-29 05:24:00,1.99161,1.99183,1.99146,1.99183,8000000.0
2008-05-29 05:25:00,1.99109,1.99159,1.99109,1.99152,7000000.0
2008-05-29 05:26:00,1.99199,1.992,1.9918,1.992,7000000.0
2008-05-29 05:27:00,1.99201,1.99218,1.99192,1.99192,8000000.0
2008-05-29 05:28:00,1.99173,1.99179,1.99104,1.99104,9000000.0
2008-05-29 05:29:00,1.99215,1.99215,1.99196,1.99208,7000000.0
2008-05-29 05:30:00,1.99208,1.99215,1.99205,1.99205,10000000.0
2008-05-29 05:31:00,1.99216,1.99221,1.99199,1.99215,8000000.0
2008-05-29 05:32:00,1.99219,1.99227,1.99211,1.99211,8000000.0
2008-05-29 05:33:00,1.99219,1.99227,1.99193,1.99193,9000000.0
2008-05-29 05:34:00,1.99188,1.99212,1.99188,1.99203,8000000.0
2008-05-29 05:35:00,1.99208,1.99229,1.99192,1.99192,7000000.0
2008-05-29 05:36:00,1.99207,1.99238,1.99207,1.99238,9000000.0
2008-05-29 05:37:00,1.99219,1.99231,1.99215,1.99231,7000000.0
2008-05-29 05:38:00,1.99228,1.9924,1.99228,1.99229,9000000.0
2008-05-29 05:39:00,1.99288,1.99326,1.99288,1.99316,7000000.0
2008-05-29 05:40:00,1.99317,1.99321,1.99309,1.99321,7000000.0
2008-05-29 05:41:00,1.99283,1.99288,1.99203,1.99203,8000000.0
2008-05-29 05:42:00,1.9931,1.9931,1.99285,1.99303,7000000.0
2008-05-29 05:43:00,1.99294,1.99294,1.99264,1.99273,9000000.0
2008-05-29 05:44:00,1.99232,1.99232,1.99157,1.99173,6000000.0
2008-05-29 05:45:00,1.99229,1.99229,1.99124,1.99193,11000000.0
2008-05-29 05:46:00,1.99246,1.99251,1.99238,1.99251,7000000.0
2008-05-29 05:47:00,1.99253,1.9926,1.99247,1.99247,8000000.0
2008-05-29 05:48:00,1.9925,1.99258,1.99242,1.99253,9000000.0
2008-05-29 05:49:00,1.99232,1.99233,1.99164,1.99164,8000000.0
2008-05-29 05:50:00,1.99188,1.99208,1.99188,1.99205,9000000.0
2008-05-29 05:51:00,1.99199,1.9924,1.99199,1.9924,8000000.0
2008-05-29 05:52:00,1.99237,1.99249,1.99227,1.99249,8000000.0
2008-05-29 05:53:00,1.99217,1.99227,1.99189,1.99189,7000000.0
2008-05-29 05:54:00,1.99215,1.99264,1.99215,1.99264,10000000.0
2008-05-29 05:55:00,1.99287,1.99324,1.99287,1.99324,8000000.0
2008-05-29 05:56:00,1.99294,1.99294,1.9925,1.99259,7000000.0
2008-05-29 05:57:00,1.99253,1.9928,1.99253,1.99273,8000000.0
2008-05-29 05:58:00,1.9926,1.9926,1.99201,1.99244,9000000.0
2008-05-29 05:59:00,1.99251,1.9926,1.99232,1.99233,10000000.0
2008-05-29 06:00:00,1.99251,1.99298,1.99251,1.99298,8000000.0
2008-05-29 06:01:00,1.99273,1.99276,1.99238,1.99238,7000000.0
2008-05-29 06:02:00,1.99245,1.99245,1.99194,1.99207,7000000.0
2008-05-29 06:03:00,1.99177,1.9919,1.99162,1.99162,8000000.0
2008-05-29 06:04:00,1.99169,1.99173,1.99156,1.99167,7000000.0
2008-05-29 06:05:00,1.99168,1.99188,1.99153,1.99188,7000000.0
2008-05-29 06:06:00,1.99182,1.99182,1.9914,1.9914,7000000.0
2008-05-29 06:07:00,1.99171,1.99171,1.99148,1.99148,7000000.0
2008-05-29 06:08:00,1.99141,1.99159,1.99141,1.99159,7000000.0
2008-05-29 06:09:00,1.99152,1.99152,1.99129,1.99134,8000000.0
2008-05-29 06:10:00,1.9911,1.99119,1.99094,1.99119,8000000.0
2008-05-29 06:11:00,1.99193,1.99193,1.99117,1.99117,8000000.0
2008-05-29 06:12:00,1.991,1.99113,1.99082,1.99113,8000000.0
2008-05-29 06:13:00,1.99089,1.991,1.99083,1.99098,8000000.0
2008-05-29 06:14:00,1.99097,1.99128,1.99097,1.99124,10000000.0
2008-05-29 06:15:00,1.99136,1.99142,1.99121,1.99121,8000000.0
2008-05-29 06:16:00,1.99132,1.99146,1.99127,1.99127,9000000.0
2008-05-29 06:17:00,1.99133,1.99139,1.99119,1.99119,7000000.0
2008-05-29 06:18:00,1.99112,1.99127,1.991,1.99127,9000000.0
2008-05-29 06:19:00,1.99123,1.99146,1.99123,1.99145,7000000.0
2008-05-29 06:20:00,1.99154,1.99173,1.99149,1.99173,9000000.0
2008-05-29 06:21:00,1.9917,1.9917,1.9912,1.9912,8000000.0
2008-05-29 06:22:00,1.98991,1.99018,1.98971,1.98987,8000000.0
2008-05-29 06:23:00,1.99081,1.99081,1.99039,1.99039,8000000.0
2008-05-29 06:24:00,1.99031,1.99049,1.98971,1.99049,11000000.0
2008-05-29 06:25:00,1.99062,1.99086,1.99058,1.99086,11000000.0
2008-05-29 06:26:00,1.99083,1.99083,1.99058,1.99061,11000000.0
2008-05-29 06:27:00,1.99091,1.99131,1.99091,1.99131,7000000.0
2008-05-29 06:28:00,1.99147,1.99147,1.99127,1.99131,8000000.0
2008-05-29 06:29:00,1.99139,1.99156,1.99134,1.99156,8000000.0
2008-05-29 06:30:00,1.99149,1.99149,1.99092,1.99092,8000000.0
2008-05-29 06:31:00,1.9909,1.99094,1.99073,1.99094,7000000.0
2008-05-29 06:32:00,1.99091,1.99096,1.99083,1.99088,7000000.0
2008-05-29 06:33:00,1.99082,1.99082,1.99071,1.99073,7000000.0
2008-05-29 06:34:00,1.99065,1.99065,1.99051,1.99051,7000000.0
2008-05-29 06:35:00,1.99038,1.99048,1.99035,1.99041,11000000.0
2008-05-29 06:36:00,1.99039,1.9906,1.99012,1.9906,7000000.0
2008-05-29 06:37:00,1.99064,1.99068,1.99045,1.99068,10000000.0
2008-05-29 06:38:00,1.99069,1.99074,1.99056,1.99068,10000000.0
2008-05-29 06:39:00,1.99055,1.99055,1.99039,1.99039,11000000.0
2008-05-29 06:40:00,1.99024,1.99024,1.98952,1.98991,9000000.0
2008-05-29 06:41:00,1.99049,1.99071,1.99049,1.99071,7000000.0
2008-05-29 06:42:00,1.9907,1.99121,1.99052,1.99121,6000000.0
2008-05-29 06:43:00,1.99123,1.99138,1.99107,1.99107,7000000.0
2008-05-29 06:44:00,1.99102,1.99108,1.99092,1.991,8000000.0
2008-05-29 06:45:00,1.99098,1.99102,1.99086,1.99095,8000000.0
2008-05-29 06:46:00,1.9909,1.99104,1.99075,1.99085,10000000.0
2008-05-29 06:47:00,1.99093,1.99126,1.99093,1.99126,8000000.0
2008-05-29 06:48:00,1.99124,1.99126,1.99094,1.99094,7000000.0
2008-05-29 06:49:00,1.99098,1.9911,1.99094,1.9911,8000000.0
2008-05-29 06:50:00,1.99117,1.9915,1.99117,1.99145,10000000.0
2008-05-29 06:51:00,1.9916,1.99196,1.9916,1.99175,10000000.0
2008-05-29 06:52:00,1.99176,1.99176,1.99158,1.9916,8000000.0
2008-05-29 06:53:00,1.99131,1.99138,1.99095,1.99113,8000000.0
2008-05-29 06:54:00,1.99135,1.99135,1.99078,1.99078,7000000.0
2008-05-29 06:55:00,1.99147,1.9915,1.99112,1.99144,7000000.0
2008-05-29 06:56:00,1.99186,1.99209,1.99182,1.99182,8000000.0
2008-05-29 06:57:00,1.99182,1.99182,1.99168,1.9918,7000000.0
2008-05-29 06:58:00,1.99216,1.99216,1.99184,1.99184,7000000.0
2008-05-29 06:59:00,1.99175,1.99175,1.99152,1.99165,7000000.0
2008-05-29 07:00:00,1.99163,1.99168,1.99154,1.99161,7000000.0
2008-05-29 07:01:00,1.99132,1.99158,1.99132,1.99158,7000000.0
2008-05-29 07:02:00,1.99171,1.99202,1.99161,1.99171,9000000.0
2008-05-29 07:03:00,1.99192,1.99208,1.9919,1.99208,7000000.0
2008-05-29 07:04:00,1.9922,1.99222,1.99209,1.9922,8000000.0
2008-05-29 07:05:00,1.99218,1.99218,1.99207,1.99218,11000000.0
2008-05-29 07:06:00,1.99189,1.99226,1.99189,1.99211,11000000.0
2008-05-29 07:07:00,1.99193,1.99198,1.99186,1.99193,11000000.0
2008-05-29 07:08:00,1.99187,1.99192,1.99174,1.99192,9000000.0
2008-05-29 07:09:00,1.99156,1.99185,1.99156,1.99185,8000000.0
2008-05-29 07:10:00,1.99183,1.99201,1.99183,1.99198,7000000.0
2008-05-29 07:11:00,1.99201,1.99205,1.99182,1.992,10000000.0
2008-05-29 07:12:00,1.99204,1.99212,1.99201,1.99211,7000000.0
2008-05-29 07:13:00,1.99205,1.99214,1.992,1.99209,8000000.0
2008-05-29 07:14:00,1.99133,1.99226,1.99125,1.99226,7000000.0
2008-05-29 07:15:00,1.99203,1.99203,1.99174,1.99183,10000000.0
2008-05-29 07:16:00,1.99182,1.99184,1.99158,1.99184,8000000.0
2008-05-29 07:17:00,1.99173,1.992,1.99173,1.99194,11000000.0
2008-05-29 07:18:00,1.99205,1.99224,1.99203,1.99224,8000000.0
2008-05-29 07:19:00,1.99167,1.99168,1.99099,1.99099,8000000.0
2008-05-29 07:20:00,1.99224,1.99224,1.99199,1.9922,9000000.0
2008-05-29 07:21:00,1.99209,1.99214,1.99182,1.99214,10000000.0
2008-05-29 07:22:00,1.99211,1.99213,1.99193,1.99205,11000000.0
2008-05-29 07:23:00,1.99193,1.99193,1.99145,1.99145,7000000.0
2008-05-29 07:24:00,1.99147,1.99162,1.99133,1.99133,9000000.0
2008-05-29 07:25:00,1.99139,1.99153,1.99133,1.99153,8000000.0
2008-05-29 07:26:00,1.99159,1.99159,1.99136,1.99147,7000000.0
2008-05-29 07:27:00,1.99141,1.99141,1.99119,1.99131,7000000.0
2008-05-29 07:28:00,1.99132,1.99132,1.99096,1.99105,7000000.0
2008-05-29 07:29:00,1.9908,1.99113,1.9908,1.99112,8000000.0
2008-05-29 07:30:00,1.99056,1.99072,1.9905,1.9905,8000000.0
2008-05-29 07:31:00,1.99019,1.99021,1.99007,1.99007,7000000.0
2008-05-29 07:32:00,1.99002,1.99006,1.98976,1.98984,9000000.0
2008-05-29 07:33:00,1.98966,1.98966,1.98919,1.98933,8000000.0
2008-05-29 07:34:00,1.98931,1.98931,1.989,1.989,11000000.0
2008-05-29 07:35:00,1.98916,1.98922,1.98908,1.98914,8000000.0
2008-05-29 07:36:00,1.98924,1.9894,1.98916,1.98916,7000000.0
2008-05-29 07:37:00,1.98885,1.98886,1.98873,1.9888,7000000.0
2008-05-29 07:38:00,1.98881,1.98882,1.98863,1.98877,11000000.0
2008-05-29 07:39:00,1.98874,1.98884,1.98873,1.98882,7000000.0
2008-05-29 07:40:00,1.98904,1.98917,1.98904,1.98911,8000000.0
2008-05-29 07:41:00,1.98906,1.98914,1.98903,1.98903,9000000.0
2008-05-29 07:42:00,1.98928,1.98928,1.98902,1.98906,11000000.0
2008-05-29 07:43:00,1.98905,1.98905,1.98867,1.98867,7000000.0
2008-05-29 07:44:00,1.98859,1.98885,1.98842,1.98879,7000000.0
2008-05-29 07:45:00,1.98836,1.98842,1.98824,1.98842,7000000.0
2008-05-29 07:46:00,1.98848,1.98851,1.98804,1.98804,10000000.0
2008-05-29 07:47:00,1.98789,1.98794,1.98776,1.98783,7000000.0
2008-05-29 07:48:00,1.98764,1.98775,1.98744,1.98744,8000000.0
2008-05-29 07:49:00,1.98734,1.98765,1.9873,1.98751,8000000.0
2008-05-29 07:50:00,1.98757,1.98763,1.98749,1.98753,7000000.0
2008-05-29 07:51:00,1.98765,1.98776,1.98756,1.98775,8000000.0
2008-05-29 07:52:00,1.98751,1.98781,1.98739,1.98781,10000000.0
2008-05-29 07:53:00,1.98776,1.98807,1.98763,1.98807,11000000.0
2008-05-29 07:54:00,1.98793,1.9881,1.98777,1.988,9000000.0
2008-05-29 07:55:00,1.98794,1.98794,1.987,1.98724,9000000.0
2008-05-29 07:56:00,1.98731,1.98731,1.98711,1.98722,9000000.0
2008-05-29 07:57:00,1.98734,1.98758,1.98734,1.98753,7000000.0
2008-05-29 07:58:00,1.98759,1.98761,1.98725,1.98761,7000000.0
2008-05-29 07:59:00,1.98757,1.98778,1.98727,1.98778,7000000.0
2008-05-29 08:00:00,1.98758,1.98758,1.98718,1.98718,8000000.0
2008-05-29 08:01:00,1.98747,1.98747,1.98698,1.98733,10000000.0
2008-05-29 08:02:00,1.98714,1.98731,1.98714,1.98719,7000000.0
2008-05-29 08:03:00,1.98711,1.98723,1.98688,1.98703,8000000.0
2008-05-29 08:04:00,1.98644,1.9871,1.98644,1.98686,8000000.0
2008-05-29 08:05:00,1.98704,1.98704,1.98673,1.98673,8000000.0
2008-05-29 08:06:00,1.98675,1.98686,1.9863,1.9863,7000000.0
2008-05-29 08:07:00,1.98601,1.98608,1.98573,1.98573,7000000.0
2008-05-29 08:08:00,1.98561,1.98612,1.98561,1.98603,7000000.0
2008-05-29 08:09:00,1.98576,1.98592,1.98565,1.98567,7000000.0
2008-05-29 08:10:00,1.9857,1.9857,1.98543,1.98543,7000000.0
2008-05-29 08:11:00,1.98572,1.98664,1.98572,1.98656,8000000.0
2008-05-29 08:12:00,1.98737,1.98771,1.98737,1.98753,9000000.0
2008-05-29 08:13:00,1.98728,1.98772,1.98728,1.98772,7000000.0
2008-05-29 08:14:00,1.98791,1.98797,1.98753,1.98755,9000000.0
2008-05-29 08:15:00,1.98738,1.98738,1.98684,1.98684,8000000.0
2008-05-29 08:16:00,1.98696,1.98725,1.98696,1.98725,11000000.0
2008-05-29 08:17:00,1.98719,1.98756,1.98719,1.98752,7000000.0
2008-05-29 08:18:00,1.98761,1.98761,1.98731,1.98732,9000000.0
2008-05-29 08:19:00,1.98698,1.98698,1.98655,1.98698,7000000.0
2008-05-29 08:20:00,1.98705,1.98705,1.98661,1.9869,8000000.0
2008-05-29 08:21:00,1.98714,1.98727,1.98713,1.98725,8000000.0
2008-05-29 08:22:00,1.98727,1.98727,1.98692,1.98692,8000000.0
2008-05-29 08:23:00,1.98706,1.98724,1.98693,1.98693,7000000.0
2008-05-29 08:24:00,1.9866,1.98661,1.98634,1.98661,7000000.0
2008-05-29 08:25:00,1.98646,1.98646,1.98632,1.98637,8000000.0
2008-05-29 08:26:00,1.98652,1.98698,1.98652,1.98675,7000000.0
2008-05-29 08:27:00,1.9874,1.98756,1.98722,1.98722,10000000.0
2008-05-29 08:28:00,1.98683,1.98689,1.98662,1.98689,7000000.0
2008-05-29 08:29:00,1.987,1.98716,1.98681,1.98681,10000000.0
2008-05-29 08:30:00,1.98667,1.9868,1.98664,1.98678,7000000.0
2008-05-29 08:31:00,1.98702,1.98702,1.98671,1.98675,10000000.0
2008-05-29 08:32:00,1.98662,1.98707,1.98662,1.98707,8000000.0
2008-05-29 08:33:00,1.9872,1.98724,1.98709,1.98711,7000000.0
2008-05-29 08:34:00,1.98706,1.9872,1.98706,1.98716,9000000.0
2008-05-29 08:35:00,1.98718,1.98722,1.98702,1.98722,9000000.0
2008-05-29 08:36:00,1.98732,1.98742,1.98712,1.98719,8000000.0
2008-05-29 08:37:00,1.98708,1.98769,1.98705,1.98769,9000000.0
2008-05-29 08:38:00,1.98754,1.98786,1.98752,1.98786,10000000.0
2008-05-29 08:39:00,1.98752,1.98771,1.98717,1.98717,11000000.0
2008-05-29 08:40:00,1.98706,1.98821,1.98695,1.98821,8000000.0
2008-05-29 08:41:00,1.98896,1.98929,1.98896,1.98903,11000000.0
2008-05-29 08:42:00,1.98883,1.98891,1.98874,1.98889,10000000.0
2008-05-29 08:43:00,1.98888,1.98945,1.98888,1.98945,8000000.0
2008-05-29 08:44:00,1.98946,1.98958,1.98942,1.98942,10000000.0
2008-05-29 08:45:00,1.98907,1.98929,1.98907,1.98929,8000000.0
2008-05-29 08:46:00,1.98897,1.98909,1.98761,1.98904,8000000.0
2008-05-29 08:47:00,1.98871,1.98891,1.98871,1.98891,7000000.0
2008-05-29 08:48:00,1.98888,1.98895,1.98836,1.98848,10000000.0
2008-05-29 08:49:00,1.98849,1.98868,1.98842,1.98842,11000000.0
2008-05-29 08:50:00,1.98845,1.98845,1.98793,1.98793,7000000.0
2008-05-29 08:51:00,1.98791,1.9881,1.98764,1.98806,8000000.0
2008-05-29 08:52:00,1.98872,1.98873,1.98816,1.98816,9000000.0
2008-05-29 08:53:00,1.98747,1.98756,1.98683,1.98708,8000000.0
2008-05-29 08:54:00,1.98675,1.98677,1.98652,1.98656,8000000.0
2008-05-29 08:55:00,1.98677,1.98685,1.98666,1.98668,8000000.0
2008-05-29 08:56:00,1.98678,1.98748,1.98678,1.98748,7000000.0
2008-05-29 08:57:00,1.98775,1.98775,1.98745,1.98745,8000000.0
2008-05-29 08:58:00,1.98759,1.98788,1.98759,1.98771,7000000.0
2008-05-29 08:59:00,1.98738,1.98738,1.98661,1.98661,7000000.0
2008-05-29 09:00:00,1.98651,1.98651,1.98543,1.98543,8000000.0
2008-05-29 09:01:00,1.98528,1.98573,1.98528,1.98567,9000000.0
2008-05-29 09:02:00,1.98555,1.98581,1.98543,1.98581,10000000.0
2008-05-29 09:03:00,1.98585,1.9865,1.98585,1.98643,7000000.0
2008-05-29 09:04:00,1.98658,1.9868,1.98649,1.9868,7000000.0
2008-05-29 09:05:00,1.98721,1.98762,1.98721,1.98757,7000000.0
2008-05-29 09:06:00,1.98765,1.98778,1.98755,1.98755,11000000.0
2008-05-29 09:07:00,1.98772,1.98772,1.98755,1.98756,8000000.0
2008-05-29 09:08:00,1.98753,1.98757,1.98716,1.98757,7000000.0
2008-05-29 09:09:00,1.98778,1.98798,1.98772,1.98798,11000000.0
2008-05-29 09:10:00,1.98769,1.98781,1.9876,1.98766,7000000.0
2008-05-29 09:11:00,1.98764,1.98797,1.98764,1.9877,9000000.0
2008-05-29 09:12:00,1.98748,1.98772,1.98718,1.98731,8000000.0
2008-05-29 09:13:00,1.98713,1.98715,1.98664,1.98687,9000000.0
2008-05-29 09:14:00,1.98717,1.98753,1.98716,1.98753,11000000.0
2008-05-29 09:15:00,1.98749,1.98751,1.98742,1.98742,7000000.0
2008-05-29 09:16:00,1.98751,1.98751,1.98692,1.98692,8000000.0
2008-05-29 09:17:00,1.9869,1.98702,1.98673,1.98693,11000000.0
2008-05-29 09:18:00,1.98706,1.9872,1.98704,1.9872,8000000.0
2008-05-29 09:19:00,1.98736,1.9878,1.98736,1.9878,7000000.0
2008-05-29 09:20:00,1.98784,1.98791,1.98729,1.98729,7000000.0
2008-05-29 09:21:00,1.9874,1.98744,1.98713,1.98725,8000000.0
2008-05-29 09:22:00,1.98724,1.9875,1.98724,1.9875,8000000.0
2008-05-29 09:23:00,1.98747,1.98749,1.9873,1.98733,7000000.0
2008-05-29 09:24:00,1.98666,1.98675,1.98662,1.98675,8000000.0
2008-05-29 09:25:00,1.98648,1.98648,1.98633,1.98638,7000000.0
2008-05-29 09:26:00,1.98633,1.9864,1.98628,1.9863,11000000.0
2008-05-29 09:27:00,1.98547,1.98551,1.98514,1.98514,11000000.0
2008-05-29 09:28:00,1.98543,1.98563,1.98543,1.98555,9000000.0
2008-05-29 09:29:00,1.98569,1.9868,1.98569,1.9868,8000000.0
2008-05-29 09:30:00,1.98694,1.98694,1.98665,1.98679,7000000.0
2008-05-29 09:31:00,1.98669,1.98678,1.98658,1.98663,7000000.0
2008-05-29 09:32:00,1.98718,1.98718,1.98696,1.98699,7000000.0
2008-05-29 09:33:00,1.98731,1.98733,1.98671,1.98677,8000000.0
2008-05-29 09:34:00,1.98662,1.98682,1.98655,1.98677,7000000.0
2008-05-29 09:35:00,1.98694,1.98719,1.98694,1.98713,10000000.0
2008-05-29 09:36:00,1.9869,1.98736,1.9869,1.98734,8000000.0
2008-05-29 09:37:00,1.98707,1.9872,1.98683,1.9869,11000000.0
2008-05-29 09:38:00,1.98705,1.98782,1.98536,1.98782,11000000.0
2008-05-29 09:39:00,1.98787,1.98789,1.98753,1.98763,7000000.0
2008-05-29 09:40:00,1.98764,1.98764,1.98731,1.98731,9000000.0
2008-05-29 09:41:00,1.98715,1.9876,1.98715,1.9873,8000000.0
2008-05-29 09:42:00,1.98754,1.98754,1.98735,1.98742,10000000.0
2008-05-29 09:43:00,1.98715,1.98723,1.987,1.98719,11000000.0
2008-05-29 09:44:00,1.98694,1.98694,1.98663,1.98671,8000000.0
2008-05-29 09:45:00,1.98714,1.98714,1.98693,1.98695,7000000.0
2008-05-29 09:46:00,1.9872,1.98732,1.98695,1.98726,11000000.0
2008-05-29 09:47:00,1.98733,1.98758,1.98733,1.98747,9000000.0
2008-05-29 09:48:00,1.98735,1.98737,1.98719,1.98719,7000000.0
2008-05-29 09:49:00,1.98721,1.98814,1.98721,1.98814,11000000.0
2008-05-29 09:50:00,1.98836,1.98838,1.9881,1.98838,8000000.0
2008-05-29 09:51:00,1.98803,1.9885,1.98803,1.98845,8000000.0
2008-05-29 09:52:00,1.98817,1.9883,1.98812,1.98812,8000000.0
2008-05-29 09:53:00,1.98806,1.98828,1.98799,1.98799,10000000.0
2008-05-29 09:54:00,1.98801,1.98803,1.98768,1.98768,10000000.0
2008-05-29 09:55:00,1.988,1.98855,1.988,1.98855,8000000.0
2008-05-29 09:56:00,1.98843,1.98843,1.98803,1.9883,10000000.0
2008-05-29 09:57:00,1.98828,1.98857,1.98828,1.98834,8000000.0
2008-05-29 09:58:00,1.98853,1.98883,1.98853,1.98883,8000000.0
2008-05-29 09:59:00,1.98884,1.98918,1.9888,1.98914,10000000.0
2008-05-29 10:00:00,1.98933,1.98949,1.98923,1.98927,10000000.0
2008-05-29 10:01:00,1.98901,1.98901,1.98836,1.98836,10000000.0
2008-05-29 10:02:00,1.98775,1.98804,1.98754,1.98804,10000000.0
2008-05-29 10:03:00,1.98832,1.98832,1.98809,1.98814,7000000.0
2008-05-29 10:04:00,1.98802,1.98827,1.98792,1.98792,7000000.0
2008-05-29 10:05:00,1.98811,1.98829,1.98811,1.98817,11000000.0
2008-05-29 10:06:00,1.98812,1.98812,1.98762,1.98762,7000000.0
2008-05-29 10:07:00,1.98753,1.98764,1.9873,1.98762,7000000.0
2008-05-29 10:08:00,1.9884,1.98897,1.9884,1.98897,7000000.0
2008-05-29 10:09:00,1.98872,1.98872,1.98844,1.98844,7000000.0
2008-05-29 10:10:00,1.98845,1.98857,1.98829,1.98829,7000000.0
2008-05-29 10:11:00,1.98828,1.98833,1.98805,1.98805,7000000.0
2008-05-29 10:12:00,1.98792,1.988,1.98753,1.988,8000000.0
2008-05-29 10:13:00,1.98818,1.9884,1.98818,1.98819,8000000.0
2008-05-29 10:14:00,1.98817,1.98817,1.98774,1.98774,7000000.0
2008-05-29 10:15:00,1.98759,1.98771,1.98745,1.9877,10000000.0
2008-05-29 10:16:00,1.98777,1.98781,1.98765,1.98765,7000000.0
2008-05-29 10:17:00,1.98754,1.98754,1.98711,1.98719,11000000.0
2008-05-29 10:18:00,1.98713,1.98742,1.98709,1.98731,8000000.0
2008-05-29 10:19:00,1.98711,1.98717,1.98667,1.98667,9000000.0
2008-05-29 10:20:00,1.98702,1.98754,1.98702,1.98754,7000000.0
2008-05-29 10:21:00,1.98703,1.98736,1.98661,1.98736,8000000.0
2008-05-29 10:22:00,1.98731,1.98748,1.98731,1.98745,7000000.0
2008-05-29 10:23:00,1.98763,1.98768,1.98743,1.98751,7000000.0
2008-05-29 10:24:00,1.98813,1.98857,1.98813,1.98857,7000000.0
2008-05-29 10:25:00,1.98821,1.98821,1.98745,1.98745,9000000.0
2008-05-29 10:26:00,1.98737,1.98748,1.98708,1.98708,11000000.0
2008-05-29 10:27:00,1.98659,1.98678,1.98643,1.98678,8000000.0
2008-05-29 10:28:00,1.98686,1.98759,1.98686,1.98759,9000000.0
2008-05-29 10:29:00,1.98734,1.98738,1.98714,1.98725,8000000.0
2008-05-29 10:30:00,1.98778,1.9885,1.98778,1.9885,8000000.0
2008-05-29 10:31:00,1.9888,1.98983,1.9888,1.98983,7000000.0
2008-05-29 10:32:00,1.99081,1.99109,1.99062,1.99062,9000000.0
2008-05-29 10:33:00,1.99054,1.99107,1.99054,1.99073,7000000.0
2008-05-29 10:34:00,1.99028,1.99057,1.99028,1.99049,7000000.0
2008-05-29 10:35:00,1.99033,1.99091,1.99033,1.99091,7000000.0
2008-05-29 10:36:00,1.99076,1.99083,1.99067,1.99082,8000000.0
2008-05-29 10:37:00,1.99083,1.99125,1.99083,1.99108,8000000.0
2008-05-29 10:38:00,1.99091,1.99091,1.99065,1.99065,10000000.0
2008-05-29 10:39:00,1.99083,1.991,1.9908,1.991,8000000.0
2008-05-29 10:40:00,1.99111,1.99127,1.99103,1.99105,7000000.0
2008-05-29 10:41:00,1.99118,1.99132,1.99102,1.9911,9000000.0
2008-05-29 10:42:00,1.99142,1.99298,1.99142,1.99294,7000000.0
2008-05-29 10:43:00,1.99336,1.9936,1.99322,1.9936,10000000.0
2008-05-29 10:44:00,1.99368,1.99369,1.99352,1.99352,7000000.0
2008-05-29 10:45:00,1.99326,1.99347,1.99301,1.99347,8000000.0
2008-05-29 10:46:00,1.99354,1.99374,1.99309,1.99312,8000000.0
2008-05-29 10:47:00,1.99297,1.99326,1.99293,1.99325,7000000.0
2008-05-29 10:48:00,1.99358,1.9936,1.9935,1.99351,8000000.0
2008-05-29 10:49:00,1.99342,1.99356,1.99312,1.99353,9000000.0
2008-05-29 10:50:00,1.99395,1.99465,1.99395,1.99465,8000000.0
2008-05-29 10:51:00,1.99454,1.99461,1.99445,1.99446,9000000.0
2008-05-29 10:52:00,1.99446,1.99449,1.99434,1.99444,8000000.0
2008-05-29 10:53:00,1.99432,1.99445,1.99421,1.99445,9000000.0
2008-05-29 10:54:00,1.99461,1.99461,1.99429,1.99446,10000000.0
2008-05-29 10:55:00,1.99401,1.99401,1.99389,1.99389,7000000.0
2008-05-29 10:56:00,1.99375,1.99375,1.99189,1.99347,7000000.0
2008-05-29 10:57:00,1.99346,1.99354,1.99338,1.99338,8000000.0
2008-05-29 10:58:00,1.99274,1.99287,1.9926,1.9926,7000000.0
2008-05-29 10:59:00,1.99257,1.99306,1.99257,1.99267,11000000.0
2008-05-29 11:00:00,1.99241,1.99254,1.99069,1.99069,7000000.0
2008-05-29 11:01:00,1.99194,1.99194,1.99125,1.99125,8000000.0
2008-05-29 11:02:00,1.99129,1.99129,1.99093,1.99093,7000000.0
2008-05-29 11:03:00,1.99082,1.99082,1.99043,1.99045,11000000.0
2008-05-29 11:04:00,1.99018,1.9903,1.99015,1.99016,11000000.0
2008-05-29 11:05:00,1.98991,1.98991,1.98944,1.98944,7000000.0
2008-05-29 11:06:00,1.98917,1.98933,1.98917,1.98925,8000000.0
2008-05-29 11:07:00,1.98914,1.98955,1.98912,1.98945,7000000.0
2008-05-29 11:08:00,1.98965,1.98977,1.98956,1.98977,9000000.0
2008-05-29 11:09:00,1.98998,1.99003,1.98985,1.98992,8000000.0
2008-05-29 11:10:00,1.99004,1.99014,1.98999,1.99005,8000000.0
2008-05-29 11:11:00,1.99025,1.99028,1.99011,1.99016,10000000.0
2008-05-29 11:12:00,1.99004,1.9901,1.98996,1.98997,7000000.0
2008-05-29 11:13:00,1.98978,1.98978,1.98906,1.98906,11000000.0
2008-05-29 11:14:00,1.98819,1.98819,1.98753,1.98753,11000000.0
2008-05-29 11:15:00,1.98801,1.9887,1.98795,1.9887,7000000.0
2008-05-29 11:16:00,1.98895,1.98907,1.98878,1.98895,7000000.0
2008-05-29 11:17:00,1.98841,1.98871,1.98823,1.98871,7000000.0
2008-05-29 11:18:00,1.98868,1.98869,1.98826,1.98867,10000000.0
2008-05-29 11:19:00,1.9889,1.98972,1.9889,1.98972,11000000.0
2008-05-29 11:20:00,1.98975,1.98976,1.98962,1.98969,8000000.0
2008-05-29 11:21:00,1.98877,1.98895,1.98836,1.98895,7000000.0
2008-05-29 11:22:00,1.98886,1.98886,1.98835,1.98835,8000000.0
2008-05-29 11:23:00,1.9882,1.9883,1.98806,1.98806,8000000.0
2008-05-29 11:24:00,1.98808,1.98831,1.98808,1.98831,7000000.0
2008-05-29 11:25:00,1.98814,1.98824,1.98794,1.98794,8000000.0
2008-05-29 11:26:00,1.98806,1.98824,1.98799,1.98816,11000000.0
2008-05-29 11:27:00,1.98815,1.98833,1.98815,1.98833,8000000.0
2008-05-29 11:28:00,1.98831,1.98862,1.98827,1.98862,7000000.0
2008-05-29 11:29:00,1.98847,1.98853,1.9882,1.98853,8000000.0
2008-05-29 11:30:00,1.98851,1.98867,1.98846,1.98867,7000000.0
2008-05-29 11:31:00,1.98874,1.98884,1.98865,1.98876,11000000.0
2008-05-29 11:32:00,1.98927,1.98943,1.98927,1.98938,11000000.0
2008-05-29 11:33:00,1.98945,1.98946,1.98933,1.98941,7000000.0
2008-05-29 11:34:00,1.98921,1.98944,1.98914,1.98944,7000000.0
2008-05-29 11:35:00,1.98955,1.99008,1.98955,1.99008,10000000.0
2008-05-29 11:36:00,1.98996,1.98996,1.98963,1.98969,8000000.0
2008-05-29 11:37:00,1.98974,1.98983,1.98942,1.98977,8000000.0
2008-05-29 11:38:00,1.9899,1.99019,1.9899,1.99019,9000000.0
2008-05-29 11:39:00,1.98994,1.99005,1.98992,1.99005,9000000.0
2008-05-29 11:40:00,1.98981,1.98981,1.98913,1.9892,11000000.0
2008-05-29 11:41:00,1.98932,1.98946,1.98912,1.98946,11000000.0
2008-05-29 11:42:00,1.98952,1.98968,1.98926,1.9893,11000000.0
2008-05-29 11:43:00,1.98904,1.98906,1.98874,1.98874,7000000.0
2008-05-29 11:44:00,1.98882,1.98882,1.98864,1.98864,7000000.0
2008-05-29 11:45:00,1.98842,1.98862,1.98842,1.98856,11000000.0
2008-05-29 11:46:00,1.98853,1.98868,1.98852,1.98857,7000000.0
2008-05-29 11:47:00,1.98852,1.98852,1.98818,1.98818,9000000.0
2008-05-29 11:48:00,1.98822,1.98852,1.98822,1.98837,10000000.0
2008-05-29 11:49:00,1.98891,1.98912,1.98887,1.98896,7000000.0
2008-05-29 11:50:00,1.98945,1.98957,1.98931,1.98933,7000000.0
2008-05-29 11:51:00,1.98921,1.98939,1.98896,1.98939,8000000.0
2008-05-29 11:52:00,1.98939,1.98982,1.98939,1.98982,10000000.0
2008-05-29 11:53:00,1.98981,1.98981,1.98959,1.98969,10000000.0
2008-05-29 11:54:00,1.98963,1.98983,1.98961,1.98983,9000000.0
2008-05-29 11:55:00,1.99005,1.99018,1.98982,1.99001,8000000.0
2008-05-29 11:56:00,1.98984,1.98984,1.98956,1.98966,11000000.0
2008-05-29 11:57:00,1.98962,1.98962,1.98937,1.98937,8000000.0
2008-05-29 11:58:00,1.98949,1.98981,1.98949,1.98981,9000000.0
2008-05-29 11:59:00,1.99005,1.99006,1.98975,1.98981,7000000.0
2008-05-29 12:00:00,1.98982,1.98982,1.98954,1.98954,7000000.0
2008-05-29 12:01:00,1.98977,1.98991,1.98969,1.98972,10000000.0
2008-05-29 12:02:00,1.9896,1.98964,1.98944,1.98958,10000000.0
2008-05-29 12:03:00,1.98939,1.98948,1.9893,1.98948,7000000.0
2008-05-29 12:04:00,1.98941,1.98941,1.98915,1.98915,9000000.0
2008-05-29 12:05:00,1.98901,1.98921,1.98893,1.98912,11000000.0
2008-05-29 12:06:00,1.98925,1.98949,1.98912,1.9893,7000000.0
2008-05-29 12:07:00,1.98919,1.98919,1.9889,1.98907,7000000.0
2008-05-29 12:08:00,1.9893,1.98956,1.98916,1.98916,9000000.0
2008-05-29 12:09:00,1.9895,1.98955,1.98932,1.98952,8000000.0
2008-05-29 12:10:00,1.98921,1.98921,1.98886,1.98886,8000000.0
2008-05-29 12:11:00,1.98892,1.98936,1.98892,1.98926,7000000.0
2008-05-29 12:12:00,1.9894,1.98972,1.98938,1.98966,7000000.0
2008-05-29 12:13:00,1.99016,1.99016,1.98929,1.98929,10000000.0
2008-05-29 12:14:00,1.98919,1.98925,1.98906,1.98922,8000000.0
2008-05-29 12:15:00,1.98896,1.98896,1.98832,1.98853,8000000.0
2008-05-29 12:16:00,1.98862,1.98902,1.98856,1.98871,8000000.0
2008-05-29 12:17:00,1.98852,1.98852,1.98845,1.98847,8000000.0
2008-05-29 12:18:00,1.98876,1.98905,1.98863,1.98905,11000000.0
2008-05-29 12:19:00,1.98902,1.98954,1.98902,1.98954,9000000.0
2008-05-29 12:20:00,1.98933,1.99019,1.98925,1.99019,10000000.0
2008-05-29 12:21:00,1.98986,1.98986,1.98788,1.98788,7000000.0
2008-05-29 12:22:00,1.98994,1.9902,1.98994,1.99006,8000000.0
2008-05-29 12:23:00,1.98959,1.98959,1.98913,1.98915,7000000.0
2008-05-29 12:24:00,1.98945,1.9896,1.98932,1.9896,7000000.0
2008-05-29 12:25:00,1.98972,1.99006,1.98969,1.99006,9000000.0
2008-05-29 12:26:00,1.98984,1.98984,1.98932,1.98948,8000000.0
2008-05-29 12:27:00,1.98961,1.9899,1.98961,1.9899,10000000.0
2008-05-29 12:28:00,1.99,1.99018,1.98979,1.99018,9000000.0
2008-05-29 12:29:00,1.99027,1.99039,1.99017,1.99027,9000000.0
2008-05-29 12:30:00,1.99013,1.99013,1.98978,1.98987,7000000.0
2008-05-29 12:31:00,1.98996,1.99001,1.98984,1.98991,11000000.0
2008-05-29 12:32:00,1.98968,1.99007,1.98968,1.99007,7000000.0
2008-05-29 12:33:00,1.99018,1.99018,1.9896,1.9896,7000000.0
2008-05-29 12:34:00,1.98962,1.98978,1.98962,1.98975,7000000.0
2008-05-29 12:35:00,1.98982,1.98982,1.98876,1.98916,8000000.0
2008-05-29 12:36:00,1.98973,1.98973,1.98942,1.98942,8000000.0
2008-05-29 12:37:00,1.9892,1.98961,1.9892,1.98961,9000000.0
2008-05-29 12:38:00,1.98941,1.98941,1.98896,1.98912,8000000.0
2008-05-29 12:39:00,1.98912,1.98967,1.98912,1.98966,9000000.0
2008-05-29 12:40:00,1.98982,1.98996,1.98939,1.98939,7000000.0
2008-05-29 12:41:00,1.9892,1.9892,1.98895,1.98895,8000000.0
2008-05-29 12:42:00,1.98878,1.98878,1.98859,1.98864,9000000.0
2008-05-29 12:43:00,1.98844,1.98862,1.98844,1.98851,9000000.0
2008-05-29 12:44:00,1.98868,1.98868,1.9883,1.9883,8000000.0
2008-05-29 12:45:00,1.98828,1.98828,1.98784,1.9881,10000000.0
2008-05-29 12:46:00,1.98853,1.98897,1.98853,1.98897,9000000.0
2008-05-29 12:47:00,1.98892,1.98892,1.98849,1.98849,10000000.0
2008-05-29 12:48:00,1.98839,1.98839,1.98809,1.98809,11000000.0
2008-05-29 12:49:00,1.98833,1.98833,1.98768,1.98768,7000000.0
2008-05-29 12:50:00,1.98808,1.98834,1.98808,1.98834,7000000.0
2008-05-29 12:51:00,1.98852,1.98876,1.98852,1.98864,8000000.0
2008-05-29 12:52:00,1.98885,1.98885,1.98825,1.98869,11000000.0
2008-05-29 12:53:00,1.98873,1.98873,1.98838,1.98838,8000000.0
2008-05-29 12:54:00,1.98837,1.98847,1.98832,1.98844,7000000.0
2008-05-29 12:55:00,1.98875,1.98903,1.98875,1.98894,8000000.0
2008-05-29 12:56:00,1.9888,1.98898,1.9888,1.98898,7000000.0
2008-05-29 12:57:00,1.98917,1.98917,1.98863,1.98863,7000000.0
2008-05-29 12:58:00,1.98827,1.98827,1.98797,1.988,8000000.0
2008-05-29 12:59:00,1.98809,1.98811,1.98731,1.98745,7000000.0
2008-05-29 13:00:00,1.98749,1.98749,1.98704,1.9872,8000000.0
2008-05-29 13:01:00,1.98718,1.98718,1.98678,1.98678,8000000.0
2008-05-29 13:02:00,1.98709,1.98709,1.98689,1.98709,7000000.0
2008-05-29 13:03:00,1.98688,1.98706,1.98672,1.98706,8000000.0
2008-05-29 13:04:00,1.98692,1.98692,1.9861,1.9861,7000000.0
2008-05-29 13:05:00,1.98607,1.98635,1.98602,1.98635,8000000.0
2008-05-29 13:06:00,1.98644,1.98647,1.98625,1.98647,7000000.0
2008-05-29 13:07:00,1.98677,1.98713,1.98677,1.98711,7000000.0
2008-05-29 13:08:00,1.98725,1.98725,1.98677,1.98677,10000000.0
2008-05-29 13:09:00,1.9865,1.98656,1.98635,1.98641,7000000.0
2008-05-29 13:10:00,1.9857,1.98594,1.98567,1.98594,9000000.0
2008-05-29 13:11:00,1.98617,1.98621,1.98588,1.98594,8000000.0
2008-05-29 13:12:00,1.98608,1.98634,1.98598,1.98601,8000000.0
2008-05-29 13:13:00,1.98616,1.98665,1.98616,1.98665,9000000.0
2008-05-29 13:14:00,1.98669,1.98669,1.98641,1.98657,7000000.0
2008-05-29 13:15:00,1.9866,1.9866,1.98634,1.98651,8000000.0
2008-05-29 13:16:00,1.98677,1.98683,1.98666,1.98677,8000000.0
2008-05-29 13:17:00,1.98679,1.98679,1.98657,1.98669,9000000.0
2008-05-29 13:18:00,1.98666,1.98666,1.98641,1.98644,10000000.0
2008-05-29 13:19:00,1.98689,1.98694,1.9868,1.98686,8000000.0
2008-05-29 13:20:00,1.98657,1.98659,1.98644,1.98659,8000000.0
2008-05-29 13:21:00,1.9867,1.98692,1.9867,1.98678,7000000.0
2008-05-29 13:22:00,1.98665,1.98665,1.9862,1.98635,11000000.0
2008-05-29 13:23:00,1.98624,1.98675,1.98624,1.98675,8000000.0
2008-05-29 13:24:00,1.98684,1.98715,1.98684,1.98715,7000000.0
2008-05-29 13:25:00,1.98703,1.98725,1.98703,1.98725,11000000.0
2008-05-29 13:26:00,1.98752,1.98795,1.98752,1.98795,10000000.0
2008-05-29 13:27:00,1.98797,1.98811,1.9877,1.9877,8000000.0
2008-05-29 13:28:00,1.98777,1.98794,1.98757,1.98794,21000000.0
2008-05-29 13:29:00,1.98777,1.98808,1.98742,1.98742,17000000.0
2008-05-29 13:30:00,1.98726,1.98726,1.98708,1.98715,7000000.0
2008-05-29 13:31:00,1.98734,1.98756,1.98734,1.98756,9000000.0
2008-05-29 13:32:00,1.98748,1.98763,1.98729,1.98763,14000000.0
2008-05-29 13:33:00,1.98782,1.98808,1.98782,1.988,14000000.0
2008-05-29 13:34:00,1.98802,1.98813,1.98787,1.98813,31000000.0
2008-05-29 13:35:00,1.9882,1.98824,1.98815,1.98816,17000000.0
2008-05-29 13:36:00,1.98801,1.98839,1.98801,1.98839,24000000.0
2008-05-29 13:37:00,1.98832,1.98832,1.98816,1.98816,10000000.0
2008-05-29 13:38:00,1.98815,1.9883,1.98807,1.9882,18000000.0
2008-05-29 13:39:00,1.98834,1.9885,1.98825,1.98849,15000000.0
2008-05-29 13:40:00,1.98889,1.98903,1.98872,1.98872,29000000.0
2008-05-29 13:41:00,1.98821,1.98821,1.98783,1.98785,13000000.0
2008-05-29 13:42:00,1.98776,1.98795,1.98759,1.9876,8000000.0
2008-05-29 13:43:00,1.98716,1.98719,1.98689,1.98689,10000000.0
2008-05-29 13:44:00,1.9869,1.98717,1.98687,1.9871,26000000.0
2008-05-29 13:45:00,1.98718,1.98761,1.98718,1.98761,22000000.0
2008-05-29 13:46:00,1.9875,1.98762,1.98747,1.98749,19000000.0
2008-05-29 13:47:00,1.98758,1.98767,1.98758,1.98762,17000000.0
2008-05-29 13:48:00,1.98756,1.98777,1.98755,1.98765,22000000.0
2008-05-29 13:49:00,1.98759,1.98759,1.98721,1.98736,24000000.0
2008-05-29 13:50:00,1.9871,1.9871,1.98683,1.98693,15000000.0
2008-05-29 13:51:00,1.98662,1.98673,1.98655,1.98673,22000000.0
2008-05-29 13:52:00,1.98687,1.98709,1.98678,1.98709,32000000.0
2008-05-29 13:53:00,1.98743,1.98759,1.98743,1.98748,28000000.0
2008-05-29 13:54:00,1.98768,1.98776,1.98768,1.98775,31000000.0
2008-05-29 13:55:00,1.98765,1.9878,1.98752,1.98752,20000000.0
2008-05-29 13:56:00,1.98722,1.98752,1.98722,1.98746,24000000.0
2008-05-29 13:57:00,1.98756,1.98781,1.98756,1.98781,34000000.0
2008-05-29 13:58:00,1.98786,1.98788,1.98774,1.98774,16000000.0
2008-05-29 13:59:00,1.98793,1.9881,1.98793,1.98794,30000000.0
2008-05-29 14:00:00,1.98795,1.98819,1.98795,1.98807,39000000.0
2008-05-29 14:01:00,1.98813,1.98827,1.9881,1.98827,30000000.0
2008-05-29 14:02:00,1.9883,1.9886,1.9883,1.9886,19000000.0
2008-05-29 14:03:00,1.9885,1.9885,1.9881,1.9881,23000000.0
2008-05-29 14:04:00,1.98819,1.98819,1.9879,1.9879,33000000.0
2008-05-29 14:05:00,1.98782,1.98799,1.98765,1.98765,28000000.0
2008-05-29 14:06:00,1.98772,1.98828,1.98772,1.98828,31000000.0
2008-05-29 14:07:00,1.98867,1.98875,1.98861,1.98869,31000000.0
2008-05-29 14:08:00,1.98871,1.98892,1.98871,1.98875,27000000.0
2008-05-29 14:09:00,1.98876,1.98894,1.98873,1.98882,27000000.0
2008-05-29 14:10:00,1.98912,1.98941,1.98912,1.98941,24000000.0
2008-05-29 14:11:00,1.9892,1.98923,1.98909,1.98923,21000000.0
2008-05-29 14:12:00,1.98915,1.98924,1.98888,1.98888,22000000.0
2008-05-29 14:13:00,1.9891,1.98961,1.98903,1.98961,13000000.0
2008-05-29 14:14:00,1.98939,1.98942,1.98848,1.98848,21000000.0
2008-05-29 14:15:00,1.9889,1.98911,1.98881,1.98892,25000000.0
2008-05-29 14:16:00,1.98889,1.98891,1.9884,1.9884,26000000.0
2008-05-29 14:17:00,1.98866,1.98877,1.98866,1.98871,32000000.0
2008-05-29 14:18:00,1.98887,1.98889,1.98836,1.98836,27000000.0
2008-05-29 14:19:00,1.98828,1.98862,1.98828,1.98844,35000000.0
2008-05-29 14:20:00,1.98856,1.98866,1.98848,1.98852,32000000.0
2008-05-29 14:21:00,1.98852,1.98855,1.98834,1.98846,39000000.0
2008-05-29 14:22:00,1.98863,1.98964,1.98858,1.98964,22000000.0
2008-05-29 14:23:00,1.98987,1.99001,1.98967,1.98972,40000000.0
2008-05-29 14:24:00,1.98978,1.98978,1.98964,1.9897,10000000.0
2008-05-29 14:25:00,1.98942,1.98962,1.98935,1.98962,35000000.0
2008-05-29 14:26:00,1.98989,1.98994,1.98945,1.98958,18000000.0
2008-05-29 14:27:00,1.98974,1.98982,1.98939,1.98939,28000000.0
2008-05-29 14:28:00,1.98922,1.98922,1.98882,1.98902,21000000.0
2008-05-29 14:29:00,1.98878,1.98963,1.98878,1.98946,16000000.0
2008-05-29 14:30:00,1.98945,1.98997,1.98945,1.98973,25000000.0
2008-05-29 14:31:00,1.98939,1.99002,1.98939,1.99002,26000000.0
2008-05-29 14:32:00,1.99027,1.99127,1.99027,1.99127,32000000.0
2008-05-29 14:33:00,1.99107,1.99124,1.99102,1.99124,20000000.0
2008-05-29 14:34:00,1.991,1.991,1.99021,1.99021,25000000.0
2008-05-29 14:35:00,1.98998,1.99014,1.98997,1.98997,23000000.0
2008-05-29 14:36:00,1.9902,1.99081,1.9902,1.99067,11000000.0
2008-05-29 14:37:00,1.991,1.99107,1.99084,1.99107,41000000.0
2008-05-29 14:38:00,1.99091,1.99091,1.99031,1.99045,54000000.0
2008-05-29 14:39:00,1.99032,1.99055,1.99027,1.99027,36000000.0
2008-05-29 14:40:00,1.99045,1.99052,1.99032,1.99032,36000000.0
2008-05-29 14:41:00,1.99048,1.99054,1.99037,1.99054,41000000.0
2008-05-29 14:42:00,1.99091,1.99148,1.99091,1.991,19000000.0
2008-05-29 14:43:00,1.99114,1.99114,1.9908,1.99081,20000000.0
2008-05-29 14:44:00,1.99053,1.99058,1.98993,1.98993,25000000.0
2008-05-29 14:45:00,1.99045,1.99057,1.99015,1.99015,33000000.0
2008-05-29 14:46:00,1.99047,1.99065,1.99047,1.99065,11000000.0
2008-05-29 14:47:00,1.99137,1.99137,1.99113,1.99113,7000000.0
2008-05-29 14:48:00,1.99093,1.99141,1.99093,1.99141,21000000.0
2008-05-29 14:49:00,1.99113,1.99125,1.99101,1.99116,32000000.0
2008-05-29 14:50:00,1.99109,1.9912,1.9907,1.9912,33000000.0
2008-05-29 14:51:00,1.99158,1.99175,1.99126,1.99175,37000000.0
2008-05-29 14:52:00,1.99201,1.99201,1.99124,1.99124,17000000.0
2008-05-29 14:53:00,1.99106,1.99114,1.99093,1.99097,22000000.0
2008-05-29 14:54:00,1.99083,1.99083,1.99012,1.99012,17000000.0
2008-05-29 14:55:00,1.99006,1.99018,1.98989,1.98989,7000000.0
2008-05-29 14:56:00,1.98975,1.99007,1.98975,1.99007,21000000.0
2008-05-29 14:57:00,1.99031,1.99045,1.99018,1.99045,12000000.0
2008-05-29 14:58:00,1.99026,1.99026,1.98944,1.98978,31000000.0
2008-05-29 14:59:00,1.98941,1.99002,1.98929,1.98929,20000000.0
2008-05-29 15:00:00,1.98846,1.98846,1.98783,1.98808,32000000.0
2008-05-29 15:01:00,1.98826,1.98835,1.98814,1.98823,14000000.0
2008-05-29 15:02:00,1.98831,1.98872,1.98831,1.9885,26000000.0
2008-05-29 15:03:00,1.98855,1.98861,1.98807,1.98807,30000000.0
2008-05-29 15:04:00,1.98745,1.98752,1.98721,1.98725,29000000.0
2008-05-29 15:05:00,1.98704,1.98741,1.98704,1.98716,28000000.0
2008-05-29 15:06:00,1.98703,1.98715,1.98654,1.98654,16000000.0
2008-05-29 15:07:00,1.98646,1.98687,1.98646,1.98687,26000000.0
2008-05-29 15:08:00,1.98702,1.98734,1.98702,1.98731,25000000.0
2008-05-29 15:09:00,1.98749,1.98788,1.98749,1.98761,34000000.0
2008-05-29 15:10:00,1.98758,1.98846,1.98758,1.98836,36000000.0
2008-05-29 15:11:00,1.98825,1.98868,1.98818,1.98868,27000000.0
2008-05-29 15:12:00,1.98884,1.98884,1.98859,1.98859,26000000.0
2008-05-29 15:13:00,1.9886,1.98862,1.98822,1.98822,41000000.0
2008-05-29 15:14:00,1.98769,1.98795,1.98751,1.98795,30000000.0
2008-05-29 15:15:00,1.98796,1.98796,1.98782,1.98785,21000000.0
2008-05-29 15:16:00,1.98845,1.98872,1.98845,1.98863,9000000.0
2008-05-29 15:17:00,1.98875,1.98886,1.98867,1.98886,26000000.0
2008-05-29 15:18:00,1.9887,1.98889,1.9887,1.98889,10000000.0
2008-05-29 15:19:00,1.98911,1.98916,1.98902,1.98916,16000000.0
2008-05-29 15:20:00,1.98932,1.98932,1.98897,1.98897,20000000.0
2008-05-29 15:21:00,1.98932,1.98964,1.98926,1.98964,12000000.0
2008-05-29 15:22:00,1.98958,1.98964,1.98942,1.98948,22000000.0
2008-05-29 15:23:00,1.98936,1.9895,1.98927,1.98927,36000000.0
2008-05-29 15:24:00,1.98915,1.98931,1.98907,1.98931,20000000.0
2008-05-29 15:25:00,1.989,1.98931,1.989,1.9891,14000000.0
2008-05-29 15:26:00,1.98967,1.98987,1.98924,1.98925,40000000.0
2008-05-29 15:27:00,1.989,1.98936,1.989,1.98936,32000000.0
2008-05-29 15:28:00,1.98965,1.98965,1.98872,1.98872,55000000.0
2008-05-29 15:29:00,1.98853,1.98865,1.9858,1.98649,47000000.0
2008-05-29 15:30:00,1.98685,1.9897,1.98685,1.98871,71000000.0
2008-05-29 15:31:00,1.98831,1.98837,1.98825,1.98837,58000000.0
2008-05-29 15:32:00,1.98892,1.98904,1.98886,1.9889,25000000.0
2008-05-29 15:33:00,1.98863,1.98869,1.98858,1.98865,32000000.0
2008-05-29 15:34:00,1.98892,1.98916,1.98876,1.98913,22000000.0
2008-05-29 15:35:00,1.98919,1.98922,1.98892,1.98911,30000000.0
2008-05-29 15:36:00,1.98896,1.98902,1.98886,1.98902,23000000.0
2008-05-29 15:37:00,1.989,1.989,1.98888,1.98899,24000000.0
2008-05-29 15:38:00,1.989,1.98934,1.98899,1.98932,61000000.0
2008-05-29 15:39:00,1.98927,1.98932,1.9891,1.98912,40000000.0
2008-05-29 15:40:00,1.98953,1.99084,1.98953,1.99084,37000000.0
2008-05-29 15:41:00,1.99127,1.99127,1.99081,1.99081,43000000.0
2008-05-29 15:42:00,1.99084,1.99084,1.99034,1.99045,41000000.0
2008-05-29 15:43:00,1.99047,1.99047,1.98987,1.98987,30000000.0
2008-05-29 15:44:00,1.98967,1.98972,1.9895,1.98972,29000000.0
2008-05-29 15:45:00,1.98951,1.98954,1.98942,1.98942,36000000.0
2008-05-29 15:46:00,1.98928,1.98934,1.98875,1.98875,24000000.0
2008-05-29 15:47:00,1.98891,1.98949,1.98891,1.98949,31000000.0
2008-05-29 15:48:00,1.98991,1.99139,1.98991,1.99139,33000000.0
2008-05-29 15:49:00,1.99117,1.99138,1.99114,1.99122,25000000.0
2008-05-29 15:50:00,1.99118,1.99189,1.99118,1.99189,11000000.0
2008-05-29 15:51:00,1.99196,1.99212,1.99177,1.99177,37000000.0
2008-05-29 15:52:00,1.99166,1.992,1.99163,1.992,23000000.0
2008-05-29 15:53:00,1.99195,1.99195,1.9915,1.99192,15000000.0
2008-05-29 15:54:00,1.99177,1.99177,1.99131,1.99144,26000000.0
2008-05-29 15:55:00,1.99136,1.99136,1.99051,1.99051,33000000.0
2008-05-29 15:56:00,1.99046,1.99046,1.99021,1.9903,36000000.0
2008-05-29 15:57:00,1.9903,1.99063,1.9903,1.99053,34000000.0
2008-05-29 15:58:00,1.99055,1.99062,1.99054,1.99054,24000000.0
2008-05-29 15:59:00,1.99054,1.99077,1.99054,1.99077,23000000.0
2008-05-29 16:00:00,1.99035,1.99039,1.99004,1.99039,51000000.0
2008-05-29 16:01:00,1.99053,1.99053,1.99025,1.99028,31000000.0
2008-05-29 16:02:00,1.99002,1.9903,1.98992,1.9903,29000000.0
2008-05-29 16:03:00,1.99038,1.99042,1.99026,1.99036,51000000.0
2008-05-29 16:04:00,1.99047,1.99047,1.98992,1.99013,38000000.0
2008-05-29 16:05:00,1.98989,1.98994,1.98977,1.98986,37000000.0
2008-05-29 16:06:00,1.98976,1.98998,1.98976,1.98998,33000000.0
2008-05-29 16:07:00,1.99013,1.99036,1.99013,1.99032,37000000.0
2008-05-29 16:08:00,1.99014,1.99014,1.9898,1.9898,37000000.0
2008-05-29 16:09:00,1.99,1.99012,1.98994,1.98994,44000000.0
2008-05-29 16:10:00,1.99023,1.99071,1.99023,1.99071,41000000.0
2008-05-29 16:11:00,1.99121,1.99137,1.99104,1.99104,27000000.0
2008-05-29 16:12:00,1.9915,1.99181,1.9915,1.99165,22000000.0
2008-05-29 16:13:00,1.99146,1.99171,1.99146,1.9917,38000000.0
2008-05-29 16:14:00,1.99183,1.99204,1.99183,1.99198,41000000.0
2008-05-29 16:15:00,1.99148,1.99181,1.99148,1.99179,42000000.0
2008-05-29 16:16:00,1.99134,1.99153,1.99118,1.99142,45000000.0
2008-05-29 16:17:00,1.99155,1.99155,1.99128,1.99138,22000000.0
2008-05-29 16:18:00,1.99157,1.99164,1.99154,1.99155,49000000.0
2008-05-29 16:19:00,1.99156,1.99172,1.9915,1.9915,27000000.0
2008-05-29 16:20:00,1.99156,1.99166,1.99133,1.99166,52000000.0
2008-05-29 16:21:00,1.99183,1.99189,1.99165,1.99189,37000000.0
2008-05-29 16:22:00,1.99176,1.99176,1.99144,1.99144,50000000.0
2008-05-29 16:23:00,1.99081,1.99094,1.99063,1.99078,48000000.0
2008-05-29 16:24:00,1.99111,1.99161,1.99105,1.99157,44000000.0
2008-05-29 16:25:00,1.99131,1.99131,1.99116,1.99116,28000000.0
2008-05-29 16:26:00,1.9911,1.99113,1.991,1.991,41000000.0
2008-05-29 16:27:00,1.99127,1.99163,1.99121,1.99163,46000000.0
2008-05-29 16:28:00,1.99174,1.99174,1.99155,1.99155,34000000.0
2008-05-29 16:29:00,1.99148,1.99169,1.99128,1.99169,24000000.0
2008-05-29 16:30:00,1.99189,1.99189,1.99049,1.99049,43000000.0
2008-05-29 16:31:00,1.99012,1.99041,1.9898,1.98984,36000000.0
2008-05-29 16:32:00,1.99027,1.99064,1.98992,1.98992,34000000.0
2008-05-29 16:33:00,1.99004,1.9908,1.99004,1.99062,41000000.0
2008-05-29 16:34:00,1.99057,1.99057,1.99003,1.99003,29000000.0
2008-05-29 16:35:00,1.99043,1.99062,1.99032,1.99062,53000000.0
2008-05-29 16:36:00,1.99071,1.99077,1.99025,1.99077,43000000.0
2008-05-29 16:37:00,1.99115,1.99122,1.99104,1.99113,56000000.0
2008-05-29 16:38:00,1.99126,1.99133,1.99099,1.99133,34000000.0
2008-05-29 16:39:00,1.99146,1.99169,1.99132,1.99156,43000000.0
2008-05-29 16:40:00,1.99143,1.99154,1.99127,1.99136,63000000.0
2008-05-29 16:41:00,1.99106,1.99117,1.99069,1.99069,44000000.0
2008-05-29 16:42:00,1.99069,1.99069,1.9904,1.9906,57000000.0
2008-05-29 16:43:00,1.99084,1.99172,1.99084,1.99172,20000000.0
2008-05-29 16:44:00,1.99215,1.99229,1.99205,1.99207,34000000.0
2008-05-29 16:45:00,1.99192,1.99192,1.99133,1.99133,41000000.0
2008-05-29 16:46:00,1.99127,1.99127,1.99102,1.99124,59000000.0
2008-05-29 16:47:00,1.99129,1.99195,1.99128,1.99195,55000000.0
2008-05-29 16:48:00,1.99201,1.9926,1.99201,1.9926,46000000.0
2008-05-29 16:49:00,1.99271,1.99271,1.99167,1.99167,35000000.0
2008-05-29 16:50:00,1.99129,1.99143,1.99119,1.99143,45000000.0
2008-05-29 16:51:00,1.99159,1.99163,1.99143,1.99143,30000000.0
2008-05-29 16:52:00,1.99154,1.99183,1.99154,1.99177,30000000.0
2008-05-29 16:53:00,1.99167,1.99173,1.9916,1.99168,19000000.0
2008-05-29 16:54:00,1.99165,1.99181,1.99165,1.99181,18000000.0
2008-05-29 16:55:00,1.99173,1.99173,1.99119,1.99124,40000000.0
2008-05-29 16:56:00,1.99135,1.99174,1.99135,1.99174,37000000.0
2008-05-29 16:57:00,1.99196,1.99196,1.99139,1.99139,17000000.0
2008-05-29 16:58:00,1.99137,1.99181,1.99125,1.99175,45000000.0
2008-05-29 16:59:00,1.99171,1.99209,1.99151,1.99209,39000000.0
2008-05-29 17:00:00,1.99233,1.99256,1.99233,1.99246,47000000.0
2008-05-29 17:01:00,1.99262,1.99275,1.99246,1.99246,26000000.0
2008-05-29 17:02:00,1.99231,1.99231,1.99173,1.9921,33000000.0
2008-05-29 17:03:00,1.99148,1.99169,1.99074,1.99074,33000000.0
2008-05-29 17:04:00,1.99074,1.99127,1.99074,1.99122,37000000.0
2008-05-29 17:05:00,1.99143,1.99206,1.99143,1.99206,35000000.0
2008-05-29 17:06:00,1.99213,1.99213,1.99178,1.99178,46000000.0
2008-05-29 17:07:00,1.99167,1.99182,1.99167,1.99173,33000000.0
2008-05-29 17:08:00,1.99172,1.99182,1.9916,1.99176,45000000.0
2008-05-29 17:09:00,1.992,1.9921,1.99192,1.99192,47000000.0
2008-05-29 17:10:00,1.99178,1.99186,1.99176,1.99184,36000000.0
2008-05-29 17:11:00,1.9916,1.9916,1.99134,1.99137,44000000.0
2008-05-29 17:12:00,1.99176,1.99176,1.99144,1.99144,23000000.0
2008-05-29 17:13:00,1.99154,1.99157,1.99138,1.99149,35000000.0
2008-05-29 17:14:00,1.99129,1.99129,1.99103,1.99126,27000000.0
2008-05-29 17:15:00,1.99118,1.99125,1.99106,1.99125,26000000.0
2008-05-29 17:16:00,1.99135,1.99143,1.99127,1.99127,27000000.0
2008-05-29 17:17:00,1.99129,1.99136,1.99117,1.99117,38000000.0
2008-05-29 17:18:00,1.99116,1.99148,1.99116,1.99143,29000000.0
2008-05-29 17:19:00,1.99144,1.99155,1.99144,1.99155,19000000.0
2008-05-29 17:20:00,1.99161,1.99182,1.99161,1.99175,29000000.0
2008-05-29 17:21:00,1.99218,1.99237,1.99218,1.99234,26000000.0
2008-05-29 17:22:00,1.99231,1.99234,1.99213,1.99213,30000000.0
2008-05-29 17:23:00,1.99216,1.99235,1.99203,1.99235,32000000.0
2008-05-29 17:24:00,1.9923,1.9923,1.99208,1.99212,23000000.0
2008-05-29 17:25:00,1.99206,1.99206,1.99175,1.99181,20000000.0
2008-05-29 17:26:00,1.99174,1.99174,1.99123,1.99123,18000000.0
2008-05-29 17:27:00,1.99144,1.99151,1.99129,1.99148,44000000.0
2008-05-29 17:28:00,1.9916,1.99179,1.99155,1.99173,39000000.0
2008-05-29 17:29:00,1.99222,1.99237,1.99222,1.99235,36000000.0
2008-05-29 17:30:00,1.99242,1.99263,1.99239,1.99241,61000000.0
2008-05-29 17:31:00,1.99276,1.99289,1.99266,1.99289,62000000.0
2008-05-29 17:32:00,1.99293,1.99319,1.99267,1.99314,54000000.0
2008-05-29 17:33:00,1.9932,1.99326,1.99309,1.99312,64000000.0
2008-05-29 17:34:00,1.99313,1.99327,1.99264,1.99264,60000000.0
2008-05-29 17:35:00,1.99229,1.99229,1.99193,1.99218,43000000.0
2008-05-29 17:36:00,1.9922,1.9923,1.99219,1.99224,58000000.0
2008-05-29 17:37:00,1.99211,1.99241,1.99209,1.99241,47000000.0
2008-05-29 17:38:00,1.99255,1.99327,1.99255,1.99327,44000000.0
2008-05-29 17:39:00,1.99357,1.99376,1.99357,1.99375,41000000.0
2008-05-29 17:40:00,1.99366,1.99389,1.99366,1.99389,59000000.0
2008-05-29 17:41:00,1.99389,1.99389,1.99355,1.99382,50000000.0
2008-05-29 17:42:00,1.99375,1.99401,1.99375,1.994,37000000.0
2008-05-29 17:43:00,1.99383,1.99409,1.99383,1.99409,33000000.0
2008-05-29 17:44:00,1.9942,1.99435,1.99415,1.99431,46000000.0
2008-05-29 17:45:00,1.99429,1.99434,1.99408,1.99408,49000000.0
2008-05-29 17:46:00,1.99393,1.994,1.99386,1.994,56000000.0
2008-05-29 17:47:00,1.99397,1.99409,1.99392,1.99409,65000000.0
2008-05-29 17:48:00,1.9941,1.99411,1.99396,1.994,61000000.0
2008-05-29 17:49:00,1.99385,1.99385,1.9935,1.99358,72000000.0
2008-05-29 17:50:00,1.99368,1.99391,1.99362,1.99391,53000000.0
2008-05-29 17:51:00,1.99416,1.99416,1.99394,1.99395,54000000.0
2008-05-29 17:52:00,1.99397,1.99402,1.99389,1.99399,51000000.0
2008-05-29 17:53:00,1.994,1.99437,1.994,1.99436,42000000.0
2008-05-29 17:54:00,1.99455,1.99469,1.99447,1.99447,32000000.0
2008-05-29 17:55:00,1.99438,1.9946,1.99438,1.9946,32000000.0
2008-05-29 17:56:00,1.99473,1.99473,1.99452,1.99452,47000000.0
2008-05-29 17:57:00,1.99437,1.99441,1.99424,1.9944,34000000.0
2008-05-29 17:58:00,1.9944,1.99441,1.99434,1.99434,44000000.0
2008-05-29 17:59:00,1.9942,1.99432,1.9942,1.99428,39000000.0
2008-05-29 18:00:00,1.99442,1.99585,1.99442,1.99585,32000000.0
2008-05-29 18:01:00,1.99514,1.99514,1.99462,1.99462,52000000.0
2008-05-29 18:02:00,1.99441,1.9948,1.99426,1.9948,30000000.0
2008-05-29 18:03:00,1.99446,1.99468,1.99446,1.9945,38000000.0
2008-05-29 18:04:00,1.99444,1.99451,1.99444,1.99451,38000000.0
2008-05-29 18:05:00,1.99477,1.99507,1.99477,1.99479,36000000.0
2008-05-29 18:06:00,1.99467,1.99467,1.99459,1.99461,32000000.0
2008-05-29 18:07:00,1.9944,1.9944,1.99394,1.99394,38000000.0
2008-05-29 18:08:00,1.99386,1.99386,1.99342,1.99342,56000000.0
2008-05-29 18:09:00,1.99375,1.99486,1.99375,1.99486,34000000.0
2008-05-29 18:10:00,1.99477,1.99477,1.9945,1.9945,26000000.0
2008-05-29 18:11:00,1.99464,1.99497,1.99463,1.99475,34000000.0
2008-05-29 18:12:00,1.99494,1.99516,1.99492,1.99492,24000000.0
2008-05-29 18:13:00,1.99495,1.99495,1.99462,1.99462,30000000.0
2008-05-29 18:14:00,1.99421,1.99421,1.99367,1.9939,22000000.0
2008-05-29 18:15:00,1.99389,1.99391,1.99382,1.99387,21000000.0
2008-05-29 18:16:00,1.99381,1.99395,1.99375,1.99389,66000000.0
2008-05-29 18:17:00,1.99386,1.99386,1.99365,1.9937,60000000.0
2008-05-29 18:18:00,1.99363,1.99387,1.99363,1.99384,33000000.0
2008-05-29 18:19:00,1.99384,1.99384,1.9934,1.9934,46000000.0
2008-05-29 18:20:00,1.99354,1.99362,1.9934,1.99342,61000000.0
2008-05-29 18:21:00,1.99361,1.99364,1.99357,1.99358,37000000.0
2008-05-29 18:22:00,1.99368,1.99381,1.99363,1.99379,49000000.0
2008-05-29 18:23:00,1.99371,1.99371,1.99311,1.99316,34000000.0
2008-05-29 18:24:00,1.99288,1.99314,1.9928,1.99314,47000000.0
2008-05-29 18:25:00,1.99302,1.9931,1.99282,1.9931,31000000.0
2008-05-29 18:26:00,1.99309,1.99309,1.99294,1.99294,43000000.0
2008-05-29 18:27:00,1.99294,1.99315,1.99294,1.99307,35000000.0
2008-05-29 18:28:00,1.99304,1.9931,1.99299,1.99299,18000000.0
2008-05-29 18:29:00,1.99282,1.99323,1.99282,1.99323,24000000.0
2008-05-29 18:30:00,1.99357,1.99391,1.99357,1.99387,32000000.0
2008-05-29 18:31:00,1.99381,1.99381,1.99344,1.99348,46000000.0
2008-05-29 18:32:00,1.99322,1.99347,1.99272,1.99272,55000000.0
2008-05-29 18:33:00,1.99242,1.99242,1.99213,1.99226,29000000.0
2008-05-29 18:34:00,1.99225,1.99282,1.99222,1.99282,32000000.0
2008-05-29 18:35:00,1.99301,1.99321,1.99295,1.99319,47000000.0
2008-05-29 18:36:00,1.99301,1.99301,1.99283,1.99283,65000000.0
2008-05-29 18:37:00,1.99267,1.99268,1.99245,1.99257,63000000.0
2008-05-29 18:38:00,1.9926,1.99281,1.9926,1.99268,61000000.0
2008-05-29 18:39:00,1.99243,1.99243,1.99213,1.99213,37000000.0
2008-05-29 18:40:00,1.99225,1.99258,1.99219,1.99255,52000000.0
2008-05-29 18:41:00,1.99252,1.9926,1.99229,1.99237,68000000.0
2008-05-29 18:42:00,1.99229,1.99247,1.99228,1.99247,40000000.0
2008-05-29 18:43:00,1.99244,1.99277,1.99222,1.99277,39000000.0
2008-05-29 18:44:00,1.99313,1.99329,1.99295,1.99327,33000000.0
2008-05-29 18:45:00,1.99297,1.99325,1.99297,1.99325,57000000.0
2008-05-29 18:46:00,1.9931,1.99326,1.99297,1.99308,61000000.0
2008-05-29 18:47:00,1.99289,1.99289,1.99267,1.99285,41000000.0
2008-05-29 18:48:00,1.99295,1.99306,1.99292,1.99292,26000000.0
2008-05-29 18:49:00,1.99289,1.99291,1.99278,1.99287,31000000.0
2008-05-29 18:50:00,1.99289,1.99294,1.9927,1.99294,37000000.0
2008-05-29 18:51:00,1.99311,1.99313,1.99281,1.99281,17000000.0
2008-05-29 18:52:00,1.99291,1.99291,1.99269,1.99277,33000000.0
2008-05-29 18:53:00,1.99252,1.99253,1.99223,1.99253,31000000.0
2008-05-29 18:54:00,1.99264,1.99265,1.99255,1.99259,11000000.0
2008-05-29 18:55:00,1.9925,1.99262,1.99242,1.99257,22000000.0
2008-05-29 18:56:00,1.99249,1.99249,1.99195,1.99195,16000000.0
2008-05-29 18:57:00,1.9919,1.99207,1.9919,1.99199,15000000.0
2008-05-29 18:58:00,1.99193,1.99193,1.99158,1.99158,19000000.0
2008-05-29 18:59:00,1.99158,1.9917,1.99148,1.99148,26000000.0
2008-05-29 19:00:00,1.99158,1.99158,1.99133,1.99133,12000000.0
2008-05-29 19:01:00,1.99122,1.99173,1.99122,1.99155,18000000.0
2008-05-29 19:02:00,1.99137,1.99213,1.99137,1.99172,23000000.0
2008-05-29 19:03:00,1.99141,1.99158,1.99119,1.99158,21000000.0
2008-05-29 19:04:00,1.9918,1.99191,1.99172,1.99191,55000000.0
2008-05-29 19:05:00,1.99172,1.99172,1.9915,1.99154,42000000.0
2008-05-29 19:06:00,1.99154,1.9919,1.99151,1.9919,63000000.0
2008-05-29 19:07:00,1.99204,1.99225,1.992,1.99225,39000000.0
2008-05-29 19:08:00,1.99216,1.9924,1.99216,1.9924,32000000.0
2008-05-29 19:09:00,1.99278,1.99305,1.99266,1.99295,56000000.0
2008-05-29 19:10:00,1.99261,1.99296,1.99261,1.99289,27000000.0
2008-05-29 19:11:00,1.99288,1.9929,1.99271,1.99282,36000000.0
2008-05-29 19:12:00,1.9929,1.99302,1.9929,1.99302,25000000.0
2008-05-29 19:13:00,1.99304,1.99307,1.993,1.99304,23000000.0
2008-05-29 19:14:00,1.99299,1.99305,1.99291,1.99299,37000000.0
2008-05-29 19:15:00,1.99309,1.99331,1.99309,1.99331,17000000.0
2008-05-29 19:16:00,1.99349,1.99351,1.99278,1.99351,23000000.0
2008-05-29 19:17:00,1.99393,1.99403,1.99379,1.99403,17000000.0
2008-05-29 19:18:00,1.99397,1.99408,1.99394,1.994,30000000.0
2008-05-29 19:19:00,1.99376,1.99376,1.99318,1.99318,36000000.0
2008-05-29 19:20:00,1.993,1.99308,1.99293,1.99301,23000000.0
2008-05-29 19:21:00,1.99294,1.99301,1.99232,1.99232,21000000.0
2008-05-29 19:22:00,1.99237,1.99244,1.99222,1.99238,25000000.0
2008-05-29 19:23:00,1.99228,1.99234,1.99228,1.99233,12000000.0
2008-05-29 19:24:00,1.99241,1.99264,1.99237,1.99263,39000000.0
2008-05-29 19:25:00,1.9924,1.99242,1.99224,1.99239,49000000.0
2008-05-29 19:26:00,1.99251,1.99251,1.99218,1.99218,48000000.0
2008-05-29 19:27:00,1.99213,1.9922,1.99206,1.9921,51000000.0
2008-05-29 19:28:00,1.99223,1.99258,1.99223,1.99258,40000000.0
2008-05-29 19:29:00,1.99277,1.99282,1.99259,1.99272,28000000.0
2008-05-29 19:30:00,1.99271,1.99271,1.99221,1.99222,32000000.0
2008-05-29 19:31:00,1.99171,1.9919,1.99136,1.99136,28000000.0
2008-05-29 19:32:00,1.99131,1.99151,1.99126,1.9913,31000000.0
2008-05-29 19:33:00,1.99148,1.99165,1.99146,1.99165,14000000.0
2008-05-29 19:34:00,1.99179,1.99235,1.99179,1.99235,49000000.0
2008-05-29 19:35:00,1.99233,1.9924,1.9921,1.9924,28000000.0
2008-05-29 19:36:00,1.99247,1.99248,1.99237,1.9924,16000000.0
2008-05-29 19:37:00,1.99228,1.99234,1.99214,1.99223,26000000.0
2008-05-29 19:38:00,1.9926,1.99277,1.99258,1.99261,18000000.0
2008-05-29 19:39:00,1.99272,1.99293,1.9923,1.99238,13000000.0
2008-05-29 19:40:00,1.99252,1.99263,1.99237,1.99241,16000000.0
2008-05-29 19:41:00,1.99234,1.99234,1.99218,1.99228,17000000.0
2008-05-29 19:42:00,1.99222,1.99271,1.99222,1.99271,19000000.0
2008-05-29 19:43:00,1.99275,1.99286,1.99275,1.99281,21000000.0
2008-05-29 19:44:00,1.99265,1.99265,1.99183,1.99183,21000000.0
2008-05-29 19:45:00,1.9917,1.99173,1.99112,1.99119,33000000.0
2008-05-29 19:46:00,1.99083,1.99123,1.99065,1.99123,18000000.0
2008-05-29 19:47:00,1.99145,1.99145,1.99118,1.99121,22000000.0
2008-05-29 19:48:00,1.99123,1.99131,1.99116,1.9912,18000000.0
2008-05-29 19:49:00,1.99115,1.99126,1.99113,1.99126,27000000.0
2008-05-29 19:50:00,1.9911,1.99217,1.9911,1.99217,23000000.0
2008-05-29 19:51:00,1.99248,1.99248,1.99179,1.99185,25000000.0
2008-05-29 19:52:00,1.99219,1.99253,1.992,1.99253,15000000.0
2008-05-29 19:53:00,1.99257,1.99257,1.99157,1.99157,21000000.0
2008-05-29 19:54:00,1.99142,1.99153,1.9913,1.9913,9000000.0
2008-05-29 19:55:00,1.99112,1.99122,1.99077,1.99083,30000000.0
2008-05-29 19:56:00,1.99081,1.99081,1.9907,1.99073,20000000.0
2008-05-29 19:57:00,1.99032,1.9904,1.99017,1.9904,12000000.0
2008-05-29 19:58:00,1.99032,1.99037,1.99025,1.99032,13000000.0
2008-05-29 19:59:00,1.9904,1.99044,1.99027,1.9904,31000000.0
2008-05-29 20:00:00,1.99049,1.9905,1.99038,1.99038,23000000.0
2008-05-29 20:01:00,1.9904,1.9904,1.9902,1.99022,13000000.0
2008-05-29 20:02:00,1.99017,1.99022,1.98998,1.99015,20000000.0
2008-05-29 20:03:00,1.99021,1.99029,1.99014,1.99029,18000000.0
2008-05-29 20:04:00,1.99023,1.99093,1.99023,1.99093,27000000.0
2008-05-29 20:05:00,1.99136,1.99136,1.99085,1.99085,23000000.0
2008-05-29 20:06:00,1.99076,1.99085,1.99071,1.99074,13000000.0
2008-05-29 20:07:00,1.99071,1.99071,1.99034,1.99034,29000000.0
2008-05-29 20:08:00,1.99051,1.99086,1.99051,1.99086,15000000.0
2008-05-29 20:09:00,1.9909,1.99096,1.99074,1.99074,17000000.0
2008-05-29 20:10:00,1.9908,1.99088,1.99067,1.99082,20000000.0
2008-05-29 20:11:00,1.99076,1.99086,1.99052,1.99086,10000000.0
2008-05-29 20:12:00,1.99084,1.99093,1.99077,1.99085,15000000.0
2008-05-29 20:13:00,1.99025,1.99025,1.98979,1.99016,17000000.0
2008-05-29 20:14:00,1.98972,1.98977,1.98955,1.98977,15000000.0
2008-05-29 20:15:00,1.98996,1.98996,1.98969,1.98987,10000000.0
2008-05-29 20:16:00,1.98971,1.98973,1.98952,1.9897,22000000.0
2008-05-29 20:17:00,1.98965,1.98983,1.98957,1.98983,17000000.0
2008-05-29 20:18:00,1.9901,1.9902,1.99,1.99,24000000.0
2008-05-29 20:19:00,1.99009,1.99017,1.98983,1.98983,9000000.0
2008-05-29 20:20:00,1.98991,1.99009,1.98986,1.99009,14000000.0
2008-05-29 20:21:00,1.99012,1.99012,1.98975,1.98975,7000000.0
2008-05-29 20:22:00,1.98975,1.99013,1.98975,1.99012,12000000.0
2008-05-29 20:23:00,1.99017,1.99049,1.99017,1.99041,8000000.0
2008-05-29 20:24:00,1.99029,1.99056,1.99029,1.99056,15000000.0
2008-05-29 20:25:00,1.99058,1.99077,1.99058,1.99061,16000000.0
2008-05-29 20:26:00,1.9905,1.99065,1.9904,1.99045,22000000.0
2008-05-29 20:27:00,1.99076,1.99085,1.99068,1.99071,11000000.0
2008-05-29 20:28:00,1.99063,1.99095,1.99063,1.99095,7000000.0
2008-05-29 20:29:00,1.99122,1.99151,1.99122,1.99141,20000000.0
2008-05-29 20:30:00,1.99152,1.99158,1.9911,1.9911,27000000.0
2008-05-29 20:31:00,1.99107,1.99107,1.99101,1.99107,17000000.0
2008-05-29 20:32:00,1.99109,1.99116,1.99108,1.99114,20000000.0
2008-05-29 20:33:00,1.9912,1.9912,1.99096,1.9911,14000000.0
2008-05-29 20:34:00,1.99108,1.99119,1.99107,1.99112,28000000.0
2008-05-29 20:35:00,1.99114,1.99138,1.99114,1.99129,23000000.0
2008-05-29 20:36:00,1.99145,1.99177,1.99145,1.99177,11000000.0
2008-05-29 20:37:00,1.99189,1.99192,1.99181,1.99181,7000000.0
2008-05-29 20:38:00,1.99164,1.99164,1.99087,1.99087,10000000.0
2008-05-29 20:39:00,1.99086,1.99107,1.99086,1.99107,9000000.0
2008-05-29 20:40:00,1.9911,1.99131,1.9911,1.99131,7000000.0
2008-05-29 20:41:00,1.99136,1.99142,1.9913,1.99133,8000000.0
2008-05-29 20:42:00,1.99148,1.99148,1.99028,1.9912,15000000.0
2008-05-29 20:43:00,1.99137,1.99143,1.99137,1.99143,12000000.0
2008-05-29 20:44:00,1.99136,1.99136,1.99085,1.99088,7000000.0
2008-05-29 20:45:00,1.99125,1.99162,1.99123,1.99162,12000000.0
2008-05-29 20:46:00,1.99179,1.99185,1.99161,1.99161,9000000.0
2008-05-29 20:47:00,1.99139,1.99139,1.99099,1.99099,11000000.0
2008-05-29 20:48:00,1.99085,1.9909,1.99081,1.9909,11000000.0
2008-05-29 20:49:00,1.99086,1.99093,1.99085,1.99088,18000000.0
2008-05-29 20:50:00,1.99084,1.99088,1.99059,1.99059,7000000.0
2008-05-29 20:51:00,1.99059,1.99059,1.99038,1.99041,18000000.0
2008-05-29 20:52:00,1.99033,1.99043,1.99033,1.99039,15000000.0
2008-05-29 20:53:00,1.99054,1.99088,1.99046,1.99046,8000000.0
2008-05-29 20:54:00,1.99054,1.99077,1.99043,1.99077,10000000.0
2008-05-29 20:55:00,1.99087,1.99124,1.99087,1.99123,8000000.0
2008-05-29 20:56:00,1.99122,1.99122,1.99089,1.99112,8000000.0
2008-05-29 20:57:00,1.99111,1.99127,1.99092,1.99092,18000000.0
2008-05-29 20:58:00,1.99106,1.99106,1.99083,1.99093,14000000.0
2008-05-29 20:59:00,1.99084,1.99084,1.99063,1.99063,8000000.0
2008-05-29 21:00:00,1.99045,1.99106,1.99045,1.99045,11000000.0
2008-05-29 21:01:00,1.99007,1.99008,1.99,1.99002,16000000.0
2008-05-29 21:02:00,1.99005,1.99034,1.99005,1.99029,6000000.0
2008-05-29 21:03:00,1.99023,1.99036,1.9902,1.99034,13000000.0
2008-05-29 21:04:00,1.99046,1.99053,1.99037,1.99037,8000000.0
2008-05-29 21:05:00,1.99031,1.99052,1.99031,1.99048,11000000.0
2008-05-29 21:06:00,1.99031,1.99034,1.99012,1.99013,8000000.0
2008-05-29 21:07:00,1.98992,1.98992,1.98931,1.98931,7000000.0
2008-05-29 21:08:00,1.9889,1.98891,1.98874,1.98874,11000000.0
2008-05-29 21:09:00,1.98854,1.98854,1.98829,1.98845,9000000.0
2008-05-29 21:10:00,1.98837,1.98837,1.98808,1.98824,9000000.0
2008-05-29 21:11:00,1.98844,1.98858,1.98832,1.98854,8000000.0
2008-05-29 21:12:00,1.98847,1.98916,1.98846,1.98916,6000000.0
2008-05-29 21:13:00,1.98969,1.98992,1.98969,1.98985,8000000.0
2008-05-29 21:14:00,1.99004,1.99014,1.99004,1.99012,8000000.0
2008-05-29 21:15:00,1.99021,1.99027,1.99021,1.99021,11000000.0
2008-05-29 21:16:00,1.99078,1.99089,1.99029,1.99029,9000000.0
2008-05-29 21:17:00,1.99049,1.99052,1.99037,1.99047,7000000.0
2008-05-29 21:18:00,1.99046,1.99075,1.99046,1.99075,7000000.0
2008-05-29 21:19:00,1.99059,1.99069,1.99059,1.99068,7000000.0
2008-05-29 21:20:00,1.99062,1.99062,1.99047,1.99056,12000000.0
2008-05-29 21:21:00,1.99054,1.99077,1.99043,1.99077,8000000.0
2008-05-29 21:22:00,1.99076,1.99079,1.99073,1.99074,7000000.0
2008-05-29 21:23:00,1.9906,1.9908,1.99058,1.99074,10000000.0
2008-05-29 21:24:00,1.99081,1.99122,1.99081,1.99122,8000000.0
2008-05-29 21:25:00,1.99134,1.99134,1.99127,1.9913,9000000.0
2008-05-29 21:26:00,1.99129,1.99132,1.99118,1.99118,17000000.0
2008-05-29 21:27:00,1.9914,1.99143,1.99119,1.99143,31000000.0
2008-05-29 21:28:00,1.99143,1.99154,1.99136,1.99153,20000000.0
2008-05-29 21:29:00,1.99142,1.99142,1.99129,1.99142,11000000.0
2008-05-29 21:30:00,1.99156,1.99156,1.99138,1.99138,9000000.0
2008-05-29 21:31:00,1.99123,1.99123,1.99109,1.99111,7000000.0
2008-05-29 21:32:00,1.99124,1.99127,1.99115,1.99126,8000000.0
2008-05-29 21:33:00,1.99126,1.99127,1.99122,1.99123,7000000.0
2008-05-29 21:34:00,1.99132,1.99153,1.99132,1.99153,10000000.0
2008-05-29 21:35:00,1.99124,1.99127,1.99116,1.99127,11000000.0
2008-05-29 21:36:00,1.99124,1.99128,1.99115,1.99126,11000000.0
2008-05-29 21:37:00,1.99121,1.99125,1.99109,1.99113,11000000.0
2008-05-29 21:38:00,1.99113,1.99121,1.99083,1.99085,26000000.0
2008-05-29 21:39:00,1.99077,1.99092,1.99077,1.99082,18000000.0
2008-05-29 21:40:00,1.99047,1.99059,1.9902,1.9902,12000000.0
2008-05-29 21:41:00,1.99085,1.99104,1.99079,1.99104,13000000.0
2008-05-29 21:42:00,1.99115,1.99134,1.99115,1.99131,7000000.0
2008-05-29 21:43:00,1.99139,1.9915,1.99137,1.99147,11000000.0
2008-05-29 21:44:00,1.9915,1.9915,1.99134,1.99144,18000000.0
2008-05-29 21:45:00,1.9914,1.99153,1.9914,1.99153,10000000.0
2008-05-29 21:46:00,1.99139,1.99145,1.99086,1.99086,15000000.0
2008-05-29 21:47:00,1.99021,1.99056,1.99021,1.99056,10000000.0
2008-05-29 21:48:00,1.99038,1.99038,1.98999,1.99018,7000000.0
2008-05-29 21:49:00,1.99036,1.99041,1.99002,1.99002,8000000.0
2008-05-29 21:50:00,1.98972,1.98972,1.98962,1.98962,10000000.0
2008-05-29 21:51:00,1.98971,1.98983,1.98967,1.98983,8000000.0
2008-05-29 21:52:00,1.98998,1.98999,1.98982,1.98982,10000000.0
2008-05-29 21:53:00,1.98978,1.98984,1.98939,1.98939,8000000.0
2008-05-29 21:54:00,1.98952,1.98952,1.98924,1.98924,9000000.0
2008-05-29 21:55:00,1.98912,1.98916,1.98904,1.98911,11000000.0
2008-05-29 21:56:00,1.98932,1.98932,1.9892,1.9892,5000000.0
2008-05-29 21:57:00,1.98907,1.98924,1.98907,1.98917,13000000.0
2008-05-29 21:58:00,1.98907,1.98934,1.98906,1.98918,16000000.0
2008-05-29 21:59:00,1.98926,1.98926,1.98853,1.98853,25000000.0
2008-05-29 22:00:00,1.98895,1.98936,1.98895,1.98925,12000000.0
2008-05-29 22:01:00,1.98906,1.98911,1.98903,1.98905,19000000.0
2008-05-29 22:02:00,1.989,1.989,1.98886,1.98886,11000000.0
2008-05-29 22:03:00,1.98888,1.98892,1.98869,1.98881,33000000.0
2008-05-29 22:04:00,1.98892,1.98892,1.98852,1.98852,11000000.0
2008-05-29 22:05:00,1.98837,1.98849,1.98813,1.98849,16000000.0
2008-05-29 22:06:00,1.98829,1.98843,1.98829,1.9884,8000000.0
2008-05-29 22:07:00,1.98832,1.98832,1.98814,1.98814,15000000.0
2008-05-29 22:08:00,1.988,1.98823,1.98772,1.98823,30000000.0
2008-05-29 22:09:00,1.98807,1.98809,1.988,1.98803,13000000.0
2008-05-29 22:10:00,1.98783,1.98788,1.98775,1.98784,4000000.0
2008-05-29 22:11:00,1.98773,1.98777,1.98769,1.98777,11000000.0
2008-05-29 22:12:00,1.98772,1.98778,1.98765,1.98765,15000000.0
2008-05-29 22:13:00,1.98765,1.98765,1.9876,1.9876,10000000.0
2008-05-29 22:14:00,1.98761,1.98767,1.9876,1.98762,13000000.0
2008-05-29 22:15:00,1.98795,1.98829,1.98795,1.98828,9000000.0
2008-05-29 22:16:00,1.98842,1.98844,1.98822,1.98822,8000000.0
2008-05-29 22:17:00,1.98781,1.98806,1.98781,1.98781,16000000.0
2008-05-29 22:18:00,1.98783,1.98783,1.98742,1.98742,9000000.0
2008-05-29 22:19:00,1.98816,1.98816,1.98797,1.98804,9000000.0
2008-05-29 22:20:00,1.988,1.98822,1.98764,1.98822,7000000.0
2008-05-29 22:21:00,1.98818,1.98819,1.98791,1.98791,11000000.0
2008-05-29 22:22:00,1.98816,1.98843,1.98816,1.98843,11000000.0
2008-05-29 22:23:00,1.98838,1.9884,1.98836,1.9884,15000000.0
2008-05-29 22:24:00,1.98845,1.98862,1.98845,1.98851,10000000.0
2008-05-29 22:25:00,1.98853,1.98878,1.98836,1.98878,8000000.0
2008-05-29 22:26:00,1.98904,1.98933,1.98894,1.98933,8000000.0
2008-05-29 22:27:00,1.98859,1.98896,1.98848,1.98896,10000000.0
2008-05-29 22:28:00,1.98881,1.98881,1.98811,1.98817,10000000.0
2008-05-29 22:29:00,1.98812,1.98852,1.98812,1.98852,7000000.0
2008-05-29 22:30:00,1.98858,1.98868,1.98858,1.98861,11000000.0
2008-05-29 22:31:00,1.9886,1.9886,1.98854,1.98856,22000000.0
2008-05-29 22:32:00,1.98824,1.98882,1.9882,1.98869,7000000.0
2008-05-29 22:33:00,1.98884,1.98884,1.98812,1.98812,38000000.0
2008-05-29 22:34:00,1.98854,1.98868,1.98838,1.98868,47000000.0
2008-05-29 22:35:00,1.98872,1.98885,1.98872,1.98883,27000000.0
2008-05-29 22:36:00,1.98891,1.98892,1.98878,1.98878,26000000.0
2008-05-29 22:37:00,1.98895,1.98898,1.98879,1.98898,28000000.0
2008-05-29 22:38:00,1.98896,1.98897,1.98881,1.98881,15000000.0
2008-05-29 22:39:00,1.98881,1.98896,1.98881,1.98894,11000000.0
2008-05-29 22:40:00,1.98895,1.98897,1.98885,1.98885,9000000.0
2008-05-29 22:41:00,1.9888,1.98898,1.98875,1.98898,16000000.0
2008-05-29 22:42:00,1.98933,1.98948,1.98933,1.98938,9000000.0
2008-05-29 22:43:00,1.98937,1.98937,1.98923,1.98927,11000000.0
2008-05-29 22:44:00,1.98927,1.98931,1.98926,1.98928,8000000.0
2008-05-29 22:45:00,1.98937,1.98942,1.98937,1.98942,12000000.0
2008-05-29 22:46:00,1.98944,1.98965,1.98944,1.98949,9000000.0
2008-05-29 22:47:00,1.9895,1.99001,1.9895,1.99001,16000000.0
2008-05-29 22:48:00,1.98995,1.98998,1.98975,1.98986,11000000.0
2008-05-29 22:49:00,1.99004,1.99009,1.99002,1.99003,12000000.0
2008-05-29 22:50:00,1.99006,1.99018,1.98996,1.99005,16000000.0
2008-05-29 22:51:00,1.98985,1.99003,1.98985,1.98994,10000000.0
2008-05-29 22:52:00,1.99008,1.99012,1.99007,1.99012,10000000.0
2008-05-29 22:53:00,1.99018,1.99027,1.99017,1.99027,8000000.0
2008-05-29 22:54:00,1.99039,1.99042,1.99025,1.99042,6000000.0
2008-05-29 22:55:00,1.99025,1.99025,1.99016,1.99017,9000000.0
2008-05-29 22:56:00,1.99022,1.99045,1.99022,1.99027,8000000.0
2008-05-29 22:57:00,1.99042,1.99124,1.99042,1.99124,7000000.0
2008-05-29 22:58:00,1.99147,1.99147,1.99101,1.9911,7000000.0
2008-05-29 22:59:00,1.99105,1.99107,1.99068,1.99068,9000000.0
2008-05-29 23:00:00,1.99028,1.9904,1.99025,1.99025,12000000.0
2008-05-29 23:01:00,1.99038,1.99099,1.99038,1.99099,9000000.0
2008-05-29 23:02:00,1.99109,1.99125,1.99109,1.9911,7000000.0
2008-05-29 23:03:00,1.99095,1.99106,1.99095,1.99106,12000000.0
2008-05-29 23:04:00,1.99057,1.99069,1.99025,1.99025,6000000.0
2008-05-29 23:05:00,1.99107,1.99107,1.99074,1.99088,11000000.0
2008-05-29 23:06:00,1.99097,1.99097,1.9909,1.9909,8000000.0
2008-05-29 23:07:00,1.99093,1.99104,1.99093,1.99104,8000000.0
2008-05-29 23:08:00,1.99072,1.99075,1.99023,1.99075,15000000.0
2008-05-29 23:09:00,1.99081,1.99082,1.99073,1.99074,7000000.0
2008-05-29 23:10:00,1.99072,1.99072,1.99022,1.99022,8000000.0
2008-05-29 23:11:00,1.99015,1.99057,1.99015,1.99057,7000000.0
2008-05-29 23:12:00,1.99079,1.99079,1.99029,1.99049,8000000.0
2008-05-29 23:13:00,1.99028,1.99035,1.99003,1.99003,7000000.0
2008-05-29 23:14:00,1.99003,1.99066,1.99003,1.99018,9000000.0
2008-05-29 23:15:00,1.99029,1.99029,1.9902,1.99028,8000000.0
2008-05-29 23:16:00,1.99044,1.99055,1.9903,1.9903,9000000.0
2008-05-29 23:17:00,1.99037,1.99037,1.99021,1.99024,11000000.0
2008-05-29 23:18:00,1.99046,1.99055,1.98999,1.98999,9000000.0
2008-05-29 23:19:00,1.98973,1.99025,1.98973,1.99008,9000000.0
2008-05-29 23:20:00,1.99014,1.9902,1.99006,1.99006,8000000.0
2008-05-29 23:21:00,1.99007,1.99011,1.98993,1.98998,7000000.0
2008-05-29 23:22:00,1.98977,1.98995,1.98976,1.98985,7000000.0
2008-05-29 23:23:00,1.98992,1.99003,1.98981,1.98986,7000000.0
2008-05-29 23:24:00,1.98985,1.99016,1.98985,1.99003,9000000.0
2008-05-29 23:25:00,1.99041,1.99043,1.99021,1.99021,10000000.0
2008-05-29 23:26:00,1.99013,1.99013,1.98969,1.98999,8000000.0
2008-05-29 23:27:00,1.99,1.9901,1.98993,1.99001,8000000.0
2008-05-29 23:28:00,1.98993,1.99001,1.98976,1.98976,8000000.0
2008-05-29 23:29:00,1.98975,1.98991,1.98975,1.98989,25000000.0
2008-05-29 23:30:00,1.98996,1.99011,1.98996,1.99011,16000000.0
2008-05-29 23:31:00,1.9897,1.98995,1.9893,1.98995,14000000.0
2008-05-29 23:32:00,1.99022,1.99022,1.98975,1.98975,9000000.0
2008-05-29 23:33:00,1.98989,1.98989,1.98969,1.98969,8000000.0
2008-05-29 23:34:00,1.9897,1.98994,1.9897,1.98994,9000000.0
2008-05-29 23:35:00,1.98949,1.98993,1.98926,1.98948,12000000.0
2008-05-29 23:36:00,1.99001,1.99033,1.98996,1.99033,9000000.0
2008-05-29 23:37:00,1.99039,1.99068,1.99039,1.99068,8000000.0
2008-05-29 23:38:00,1.99071,1.99101,1.99071,1.99101,7000000.0
2008-05-29 23:39:00,1.99104,1.99121,1.99092,1.99121,11000000.0
2008-05-29 23:40:00,1.99135,1.99164,1.99114,1.99122,21000000.0
2008-05-29 23:41:00,1.99167,1.99167,1.99149,1.99149,8000000.0
2008-05-29 23:42:00,1.99145,1.99146,1.99131,1.99131,19000000.0
2008-05-29 23:43:00,1.99126,1.9914,1.99126,1.9913,8000000.0
2008-05-29 23:44:00,1.99126,1.99138,1.99125,1.99127,8000000.0
2008-05-29 23:45:00,1.99118,1.99123,1.99117,1.99123,7000000.0
2008-05-29 23:46:00,1.99117,1.99117,1.99101,1.99101,8000000.0
2008-05-29 23:47:00,1.99096,1.99106,1.99088,1.99091,11000000.0
2008-05-29 23:48:00,1.99098,1.99098,1.9907,1.99077,8000000.0
2008-05-29 23:49:00,1.99065,1.99077,1.9906,1.9906,9000000.0
2008-05-29 23:50:00,1.99051,1.99064,1.99042,1.99042,8000000.0
2008-05-29 23:51:00,1.9899,1.98993,1.9899,1.98993,10000000.0
2008-05-29 23:52:00,1.99042,1.99051,1.99042,1.99051,7000000.0
2008-05-29 23:53:00,1.99042,1.9906,1.99042,1.99047,10000000.0
2008-05-29 23:54:00,1.99004,1.99029,1.99003,1.99007,7000000.0
2008-05-29 23:55:00,1.99005,1.99014,1.9899,1.99014,9000000.0
2008-05-29 23:56:00,1.99006,1.99036,1.98989,1.98996,12000000.0
2008-05-29 23:57:00,1.98973,1.99005,1.98972,1.99005,25000000.0
2008-05-29 23:58:00,1.98991,1.98991,1.9897,1.9897,8000000.0
2008-05-30 00:00:00,1.99005,1.99021,1.98995,1.98995,7000000.0
2008-05-30 00:01:00,1.98992,1.98992,1.98964,1.98964,8000000.0
2008-05-30 00:02:00,1.9895,1.9895,1.98905,1.98913,9000000.0
2008-05-30 00:03:00,1.98918,1.98924,1.98918,1.98922,12000000.0
2008-05-30 00:04:00,1.98918,1.9892,1.9891,1.9891,10000000.0
2008-05-30 00:05:00,1.9892,1.98964,1.98881,1.98942,9000000.0
2008-05-30 00:06:00,1.98868,1.98868,1.98858,1.98865,8000000.0
2008-05-30 00:07:00,1.9896,1.98976,1.98949,1.98976,9000000.0
2008-05-30 00:08:00,1.98945,1.9895,1.98921,1.98921,8000000.0
2008-05-30 00:09:00,1.98892,1.98915,1.98889,1.98889,6000000.0
2008-05-30 00:10:00,1.98877,1.98886,1.98871,1.98881,23000000.0
2008-05-30 00:11:00,1.98892,1.98902,1.98886,1.98902,11000000.0
2008-05-30 00:12:00,1.989,1.989,1.98876,1.98892,9000000.0
2008-05-30 00:13:00,1.9888,1.98901,1.98878,1.9888,8000000.0
2008-05-30 00:14:00,1.98875,1.98892,1.98872,1.98872,7000000.0
2008-05-30 00:15:00,1.98854,1.98886,1.98852,1.98886,7000000.0
2008-05-30 00:16:00,1.98872,1.98872,1.98849,1.98849,9000000.0
2008-05-30 00:17:00,1.98849,1.98872,1.9884,1.98872,8000000.0
2008-05-30 00:18:00,1.98867,1.98881,1.98864,1.98864,8000000.0
2008-05-30 00:19:00,1.98884,1.98884,1.98875,1.98875,6000000.0
2008-05-30 00:20:00,1.98863,1.98885,1.98857,1.98857,10000000.0
2008-05-30 00:21:00,1.98887,1.98906,1.98882,1.98889,8000000.0
2008-05-30 00:22:00,1.98819,1.98832,1.98819,1.98832,8000000.0
2008-05-30 00:23:00,1.98839,1.98936,1.98839,1.98936,7000000.0
2008-05-30 00:24:00,1.98912,1.98931,1.98873,1.98887,8000000.0
2008-05-30 00:25:00,1.9885,1.98864,1.98849,1.98864,11000000.0
2008-05-30 00:26:00,1.98948,1.98948,1.98894,1.98894,7000000.0
2008-05-30 00:27:00,1.98811,1.98827,1.98811,1.98827,10000000.0
2008-05-30 00:28:00,1.98821,1.98845,1.98813,1.98813,8000000.0
2008-05-30 00:29:00,1.98799,1.98832,1.98799,1.98815,10000000.0
2008-05-30 00:30:00,1.98822,1.98843,1.98818,1.98843,8000000.0
2008-05-30 00:31:00,1.98848,1.98859,1.98844,1.98859,7000000.0
2008-05-30 00:32:00,1.98874,1.98908,1.98874,1.98905,7000000.0
2008-05-30 00:33:00,1.98921,1.98953,1.98921,1.98953,9000000.0
2008-05-30 00:34:00,1.98928,1.98928,1.98907,1.98915,23000000.0
2008-05-30 00:35:00,1.98904,1.98904,1.98866,1.9889,7000000.0
2008-05-30 00:36:00,1.98907,1.98907,1.98866,1.98881,9000000.0
2008-05-30 00:37:00,1.98699,1.98893,1.98699,1.98883,8000000.0
2008-05-30 00:38:00,1.9888,1.98886,1.9886,1.98875,7000000.0
2008-05-30 00:39:00,1.98848,1.98894,1.98839,1.98839,7000000.0
2008-05-30 00:40:00,1.98882,1.98937,1.98882,1.98937,7000000.0
2008-05-30 00:41:00,1.98942,1.98974,1.98937,1.98974,10000000.0
2008-05-30 00:42:00,1.98975,1.98975,1.98961,1.98963,8000000.0
2008-05-30 00:43:00,1.98964,1.98982,1.98964,1.98982,5000000.0
2008-05-30 00:44:00,1.99003,1.99015,1.98931,1.98953,11000000.0
2008-05-30 00:45:00,1.98961,1.98961,1.98851,1.98851,16000000.0
2008-05-30 00:46:00,1.98808,1.98808,1.98794,1.98799,10000000.0
2008-05-30 00:47:00,1.98798,1.98798,1.98771,1.98772,7000000.0
2008-05-30 00:48:00,1.98727,1.98727,1.98682,1.98705,8000000.0
2008-05-30 00:49:00,1.98708,1.98725,1.98693,1.98693,10000000.0
2008-05-30 00:50:00,1.98705,1.98721,1.98672,1.98672,10000000.0
2008-05-30 00:51:00,1.9865,1.98687,1.9863,1.98687,8000000.0
2008-05-30 00:52:00,1.98706,1.98726,1.98651,1.98651,7000000.0
2008-05-30 00:53:00,1.98669,1.98674,1.98648,1.98655,11000000.0
2008-05-30 00:54:00,1.98671,1.98703,1.98669,1.98703,10000000.0
2008-05-30 00:55:00,1.98722,1.98759,1.98722,1.98759,7000000.0
2008-05-30 00:56:00,1.98767,1.98784,1.9876,1.98784,11000000.0
2008-05-30 00:57:00,1.98816,1.98816,1.988,1.988,6000000.0
2008-05-30 00:58:00,1.98809,1.98809,1.98772,1.98772,10000000.0
2008-05-30 00:59:00,1.9877,1.98781,1.98754,1.98754,7000000.0
2008-05-30 01:00:00,1.98716,1.98716,1.98693,1.98707,19000000.0
2008-05-30 01:01:00,1.98673,1.98673,1.9862,1.9862,12000000.0
2008-05-30 01:02:00,1.98608,1.98621,1.98579,1.98604,8000000.0
2008-05-30 01:03:00,1.98641,1.98656,1.98631,1.98637,7000000.0
2008-05-30 01:04:00,1.98639,1.98692,1.98639,1.98678,8000000.0
2008-05-30 01:05:00,1.98693,1.98703,1.98691,1.98697,7000000.0
2008-05-30 01:06:00,1.98701,1.98707,1.98696,1.98705,8000000.0
2008-05-30 01:07:00,1.98703,1.98724,1.98691,1.98724,10000000.0
2008-05-30 01:08:00,1.98711,1.98734,1.98706,1.98732,10000000.0
2008-05-30 01:09:00,1.98751,1.98765,1.98739,1.98755,8000000.0
2008-05-30 01:10:00,1.98754,1.98758,1.98733,1.98756,10000000.0
2008-05-30 01:11:00,1.98759,1.98784,1.98759,1.98784,11000000.0
2008-05-30 01:12:00,1.98727,1.98738,1.98727,1.98738,8000000.0
2008-05-30 01:13:00,1.98766,1.98767,1.98742,1.98742,8000000.0
2008-05-30 01:14:00,1.98726,1.98736,1.98714,1.98733,10000000.0
2008-05-30 01:15:00,1.98735,1.98735,1.98715,1.98718,10000000.0
2008-05-30 01:16:00,1.98715,1.98723,1.98707,1.98723,8000000.0
2008-05-30 01:17:00,1.98747,1.98747,1.98709,1.98709,11000000.0
2008-05-30 01:18:00,1.98716,1.98716,1.98673,1.98673,8000000.0
2008-05-30 01:19:00,1.98667,1.98797,1.98667,1.98797,11000000.0
2008-05-30 01:20:00,1.98779,1.98794,1.98755,1.98765,13000000.0
2008-05-30 01:21:00,1.98758,1.98776,1.98754,1.98776,7000000.0
2008-05-30 01:22:00,1.98778,1.9879,1.98778,1.9879,7000000.0
2008-05-30 01:23:00,1.98775,1.98778,1.98757,1.98778,8000000.0
2008-05-30 01:24:00,1.98798,1.9882,1.98798,1.98809,7000000.0
2008-05-30 01:25:00,1.98806,1.98806,1.98786,1.98786,9000000.0
2008-05-30 01:26:00,1.9879,1.98823,1.9879,1.9882,14000000.0
2008-05-30 01:27:00,1.98831,1.98846,1.98831,1.98846,15000000.0
2008-05-30 01:28:00,1.98847,1.98899,1.98842,1.98899,9000000.0
2008-05-30 01:29:00,1.98911,1.98924,1.98906,1.98911,10000000.0
2008-05-30 01:30:00,1.98916,1.98928,1.98914,1.98928,10000000.0
2008-05-30 01:31:00,1.9889,1.989,1.98859,1.98895,10000000.0
2008-05-30 01:32:00,1.98909,1.98909,1.98887,1.98887,18000000.0
2008-05-30 01:33:00,1.98883,1.98894,1.98883,1.98888,20000000.0
2008-05-30 01:34:00,1.98889,1.98889,1.98881,1.98881,16000000.0
2008-05-30 01:36:00,1.98878,1.98878,1.98839,1.98839,9000000.0
2008-05-30 01:37:00,1.98735,1.98805,1.98735,1.98805,7000000.0
2008-05-30 01:38:00,1.98833,1.98844,1.98815,1.98815,12000000.0
2008-05-30 01:39:00,1.98808,1.98814,1.98806,1.98806,12000000.0
2008-05-30 01:40:00,1.98822,1.98829,1.98821,1.98829,7000000.0
2008-05-30 01:41:00,1.98832,1.98832,1.98804,1.98804,11000000.0
2008-05-30 01:42:00,1.98813,1.98843,1.98813,1.98834,7000000.0
2008-05-30 01:43:00,1.98841,1.98864,1.98829,1.98864,8000000.0
2008-05-30 01:44:00,1.98876,1.98888,1.98876,1.98888,7000000.0
2008-05-30 01:45:00,1.98829,1.98866,1.98829,1.98862,7000000.0
2008-05-30 01:46:00,1.9889,1.98893,1.98868,1.98893,7000000.0
2008-05-30 01:47:00,1.98898,1.98914,1.98888,1.98902,14000000.0
2008-05-30 01:48:00,1.98904,1.98916,1.989,1.989,7000000.0
2008-05-30 01:49:00,1.98896,1.98909,1.98889,1.98889,8000000.0
2008-05-30 01:50:00,1.98886,1.98889,1.98883,1.98884,10000000.0
2008-05-30 01:51:00,1.98889,1.98931,1.98889,1.98913,16000000.0
2008-05-30 01:52:00,1.98931,1.98939,1.98931,1.98935,13000000.0
2008-05-30 01:53:00,1.98849,1.98912,1.98845,1.98912,7000000.0
2008-05-30 01:54:00,1.98919,1.98939,1.98919,1.98937,9000000.0
2008-05-30 01:55:00,1.98928,1.98928,1.98907,1.98907,12000000.0
2008-05-30 01:56:00,1.98884,1.98901,1.98866,1.98901,17000000.0
2008-05-30 01:57:00,1.98898,1.98902,1.98896,1.98901,13000000.0
2008-05-30 01:58:00,1.98904,1.98904,1.98897,1.989,10000000.0
2008-05-30 01:59:00,1.9889,1.9889,1.98809,1.98809,8000000.0
2008-05-30 02:00:00,1.98797,1.98797,1.98775,1.98794,11000000.0
2008-05-30 02:01:00,1.98782,1.98782,1.98722,1.98727,8000000.0
2008-05-30 02:02:00,1.98782,1.98782,1.9875,1.98776,9000000.0
2008-05-30 02:03:00,1.98748,1.9875,1.98536,1.98683,10000000.0
2008-05-30 02:04:00,1.98633,1.98652,1.98633,1.98646,9000000.0
2008-05-30 02:05:00,1.98645,1.98659,1.98645,1.98659,10000000.0
2008-05-30 02:06:00,1.98646,1.98651,1.98634,1.98634,8000000.0
2008-05-30 02:07:00,1.98601,1.98612,1.98601,1.98609,8000000.0
2008-05-30 02:08:00,1.98625,1.98653,1.98625,1.98653,10000000.0
2008-05-30 02:09:00,1.98644,1.98684,1.98644,1.98682,7000000.0
2008-05-30 02:10:00,1.98675,1.98688,1.98646,1.98646,8000000.0
2008-05-30 02:11:00,1.98635,1.9865,1.98631,1.98645,8000000.0
2008-05-30 02:12:00,1.98627,1.98636,1.98625,1.98634,7000000.0
2008-05-30 02:13:00,1.9865,1.98678,1.9865,1.98676,7000000.0
2008-05-30 02:14:00,1.98664,1.98702,1.98662,1.98702,7000000.0
2008-05-30 02:15:00,1.98704,1.9873,1.98703,1.9873,8000000.0
2008-05-30 02:16:00,1.98727,1.98744,1.98727,1.98742,9000000.0
2008-05-30 02:17:00,1.98749,1.98749,1.98699,1.98703,9000000.0
2008-05-30 02:18:00,1.98714,1.98725,1.98661,1.98673,11000000.0
2008-05-30 02:19:00,1.98695,1.98713,1.98675,1.98705,11000000.0
2008-05-30 02:20:00,1.98733,1.98735,1.98722,1.98731,9000000.0
2008-05-30 02:21:00,1.98741,1.98742,1.98727,1.98742,7000000.0
2008-05-30 02:22:00,1.98732,1.98744,1.98729,1.98744,8000000.0
2008-05-30 02:23:00,1.98756,1.98756,1.9874,1.98753,10000000.0
2008-05-30 02:24:00,1.98756,1.98764,1.98748,1.98759,8000000.0
2008-05-30 02:25:00,1.98764,1.98767,1.98752,1.98752,11000000.0
2008-05-30 02:26:00,1.9876,1.98769,1.9876,1.98769,7000000.0
2008-05-30 02:27:00,1.98761,1.98761,1.98711,1.98711,9000000.0
2008-05-30 02:28:00,1.98693,1.98693,1.98652,1.98664,7000000.0
2008-05-30 02:29:00,1.98655,1.98672,1.98647,1.98671,7000000.0
2008-05-30 02:30:00,1.98667,1.98671,1.98656,1.98658,10000000.0
2008-05-30 02:31:00,1.98648,1.98648,1.98628,1.98646,8000000.0
2008-05-30 02:32:00,1.98649,1.98649,1.98643,1.98646,7000000.0
2008-05-30 02:33:00,1.98646,1.98705,1.98646,1.98693,8000000.0
2008-05-30 02:34:00,1.98706,1.98721,1.98706,1.98721,7000000.0
2008-05-30 02:35:00,1.98725,1.98734,1.98713,1.98728,11000000.0
2008-05-30 02:36:00,1.98727,1.98752,1.98727,1.98752,7000000.0
2008-05-30 02:37:00,1.98731,1.98755,1.98717,1.98755,7000000.0
2008-05-30 02:38:00,1.9876,1.9876,1.98753,1.98753,2000000.0
2008-05-30 02:39:00,1.98749,1.9876,1.98741,1.98741,8000000.0
2008-05-30 02:40:00,1.98745,1.98745,1.98715,1.98715,7000000.0
2008-05-30 02:41:00,1.98729,1.98755,1.98718,1.98755,8000000.0
2008-05-30 02:42:00,1.98771,1.98776,1.98765,1.98765,8000000.0
2008-05-30 02:43:00,1.9879,1.98816,1.98781,1.98781,9000000.0
2008-05-30 02:44:00,1.98785,1.98814,1.98785,1.98814,7000000.0
2008-05-30 02:45:00,1.98802,1.98817,1.98793,1.98817,8000000.0
2008-05-30 02:46:00,1.98791,1.98817,1.9873,1.9873,7000000.0
2008-05-30 02:47:00,1.98716,1.98835,1.98716,1.98805,11000000.0
2008-05-30 02:48:00,1.9882,1.9884,1.98817,1.98821,11000000.0
2008-05-30 02:49:00,1.98832,1.98843,1.98825,1.98832,11000000.0
2008-05-30 02:50:00,1.9882,1.98834,1.9882,1.98825,7000000.0
2008-05-30 02:51:00,1.98832,1.98839,1.98813,1.98837,8000000.0
2008-05-30 02:52:00,1.98813,1.98813,1.98795,1.98806,7000000.0
2008-05-30 02:53:00,1.98808,1.98813,1.98808,1.98812,8000000.0
2008-05-30 02:54:00,1.98795,1.98834,1.98795,1.98834,7000000.0
2008-05-30 02:55:00,1.98824,1.98851,1.98824,1.98847,8000000.0
2008-05-30 02:56:00,1.98868,1.9889,1.98848,1.9889,10000000.0
2008-05-30 02:57:00,1.98877,1.98894,1.98856,1.98894,8000000.0
2008-05-30 02:58:00,1.98895,1.98934,1.98895,1.98934,7000000.0
2008-05-30 02:59:00,1.98945,1.98964,1.98945,1.98956,9000000.0
2008-05-30 03:00:00,1.9894,1.98947,1.98933,1.98947,7000000.0
2008-05-30 03:01:00,1.98933,1.98964,1.9893,1.98964,8000000.0
2008-05-30 03:02:00,1.98958,1.98958,1.98919,1.98919,8000000.0
2008-05-30 03:03:00,1.98925,1.98934,1.98925,1.9893,7000000.0
2008-05-30 03:04:00,1.98951,1.98981,1.98937,1.98981,7000000.0
2008-05-30 03:05:00,1.99004,1.99077,1.99004,1.99074,8000000.0
2008-05-30 03:06:00,1.99061,1.99061,1.9899,1.9899,10000000.0
2008-05-30 03:07:00,1.98998,1.99003,1.98992,1.98994,8000000.0
2008-05-30 03:08:00,1.98968,1.98968,1.98952,1.98952,7000000.0
2008-05-30 03:09:00,1.98971,1.98971,1.98938,1.98945,8000000.0
2008-05-30 03:10:00,1.98948,1.98984,1.98948,1.98984,10000000.0
2008-05-30 03:11:00,1.98983,1.98983,1.98947,1.98956,10000000.0
2008-05-30 03:12:00,1.9894,1.98975,1.9894,1.98975,6000000.0
2008-05-30 03:13:00,1.98983,1.9901,1.98983,1.98997,11000000.0
2008-05-30 03:14:00,1.99032,1.99098,1.99011,1.99098,8000000.0
2008-05-30 03:15:00,1.99119,1.99119,1.99071,1.99071,7000000.0
2008-05-30 03:16:00,1.99038,1.99059,1.99038,1.99054,8000000.0
2008-05-30 03:17:00,1.9906,1.99064,1.9901,1.99061,11000000.0
2008-05-30 03:18:00,1.99071,1.99078,1.99063,1.99078,10000000.0
2008-05-30 03:19:00,1.9908,1.9908,1.99064,1.99065,7000000.0
2008-05-30 03:20:00,1.99066,1.99074,1.99056,1.99071,10000000.0
2008-05-30 03:21:00,1.99068,1.99076,1.99035,1.99072,7000000.0
2008-05-30 03:22:00,1.9908,1.9908,1.99067,1.99075,8000000.0
2008-05-30 03:23:00,1.98978,1.99023,1.98978,1.99023,7000000.0
2008-05-30 03:24:00,1.99077,1.99091,1.99077,1.9909,10000000.0
2008-05-30 03:25:00,1.99089,1.99102,1.99071,1.99102,8000000.0
2008-05-30 03:26:00,1.99092,1.99097,1.99073,1.99073,7000000.0
2008-05-30 03:27:00,1.99063,1.99081,1.99008,1.99022,8000000.0
2008-05-30 03:28:00,1.99056,1.99091,1.99056,1.99091,8000000.0
2008-05-30 03:29:00,1.99085,1.99085,1.99056,1.99078,11000000.0
2008-05-30 03:30:00,1.99081,1.99097,1.9907,1.9907,8000000.0
2008-05-30 03:31:00,1.99077,1.99079,1.99074,1.99075,9000000.0
2008-05-30 03:32:00,1.99089,1.99089,1.99061,1.99061,9000000.0
2008-05-30 03:33:00,1.99067,1.99076,1.99067,1.99072,7000000.0
2008-05-30 03:34:00,1.99053,1.99053,1.99017,1.99017,9000000.0
2008-05-30 03:35:00,1.99019,1.99022,1.98975,1.98984,10000000.0
2008-05-30 03:36:00,1.98993,1.99018,1.98988,1.99004,8000000.0
2008-05-30 03:37:00,1.99021,1.99058,1.99021,1.99058,9000000.0
2008-05-30 03:38:00,1.99057,1.99065,1.99033,1.99033,7000000.0
2008-05-30 03:39:00,1.99041,1.99041,1.99001,1.99001,8000000.0
2008-05-30 03:40:00,1.99004,1.9903,1.99004,1.9903,11000000.0
2008-05-30 03:41:00,1.98985,1.98985,1.98946,1.98976,10000000.0
2008-05-30 03:42:00,1.98968,1.98969,1.98949,1.98949,9000000.0
2008-05-30 03:43:00,1.98961,1.98968,1.9896,1.98966,7000000.0
2008-05-30 03:44:00,1.98994,1.9902,1.98994,1.99014,8000000.0
2008-05-30 03:45:00,1.98964,1.98972,1.98959,1.98963,8000000.0
2008-05-30 03:46:00,1.99018,1.99018,1.98994,1.99006,8000000.0
2008-05-30 03:47:00,1.98989,1.98989,1.9895,1.9895,7000000.0
2008-05-30 03:48:00,1.98963,1.98986,1.98963,1.98986,11000000.0
2008-05-30 03:49:00,1.98983,1.99004,1.98983,1.99004,8000000.0
2008-05-30 03:50:00,1.98998,1.9901,1.98996,1.99003,7000000.0
2008-05-30 03:51:00,1.98965,1.98965,1.98844,1.98844,9000000.0
2008-05-30 03:52:00,1.98836,1.98863,1.98836,1.98863,8000000.0
2008-05-30 03:53:00,1.98867,1.98873,1.98857,1.98867,10000000.0
2008-05-30 03:54:00,1.98897,1.98902,1.98878,1.98902,11000000.0
2008-05-30 03:55:00,1.989,1.989,1.9887,1.9888,7000000.0
2008-05-30 03:56:00,1.98858,1.98892,1.98858,1.98878,10000000.0
2008-05-30 03:57:00,1.9889,1.98905,1.98883,1.98905,8000000.0
2008-05-30 03:58:00,1.98834,1.98879,1.98819,1.98879,7000000.0
2008-05-30 03:59:00,1.98923,1.98927,1.98901,1.98901,7000000.0
2008-05-30 04:00:00,1.98883,1.98883,1.98831,1.98831,3000000.0
2008-05-30 04:01:00,1.98784,1.98829,1.98784,1.98829,7000000.0
2008-05-30 04:02:00,1.98823,1.98823,1.98768,1.98773,8000000.0
2008-05-30 04:03:00,1.98768,1.98781,1.98768,1.98772,8000000.0
2008-05-30 04:04:00,1.98778,1.98793,1.98771,1.98771,8000000.0
2008-05-30 04:05:00,1.98849,1.98935,1.98663,1.98663,9000000.0
2008-05-30 04:06:00,1.98778,1.98796,1.98759,1.98759,8000000.0
2008-05-30 04:07:00,1.98704,1.98706,1.98678,1.98687,11000000.0
2008-05-30 04:08:00,1.98687,1.987,1.98687,1.98696,7000000.0
2008-05-30 04:09:00,1.98701,1.98721,1.98701,1.98721,8000000.0
2008-05-30 04:10:00,1.98724,1.98727,1.98688,1.98701,10000000.0
2008-05-30 04:11:00,1.98713,1.98731,1.98713,1.98731,7000000.0
2008-05-30 04:12:00,1.98726,1.98726,1.98671,1.98707,8000000.0
2008-05-30 04:13:00,1.98689,1.98699,1.98681,1.98681,8000000.0
2008-05-30 04:14:00,1.98695,1.98698,1.98691,1.98691,7000000.0
2008-05-30 04:15:00,1.9869,1.9869,1.98668,1.98668,7000000.0
2008-05-30 04:16:00,1.98675,1.98678,1.9866,1.98677,7000000.0
2008-05-30 04:17:00,1.98675,1.98681,1.98668,1.98671,6000000.0
2008-05-30 04:18:00,1.98669,1.98695,1.98669,1.9868,8000000.0
2008-05-30 04:19:00,1.98706,1.98729,1.98706,1.98729,7000000.0
2008-05-30 04:20:00,1.98705,1.98722,1.98696,1.98721,10000000.0
2008-05-30 04:21:00,1.98717,1.98729,1.98709,1.98709,8000000.0
2008-05-30 04:22:00,1.98708,1.98737,1.98708,1.98731,9000000.0
2008-05-30 04:23:00,1.9874,1.98746,1.98734,1.98746,7000000.0
2008-05-30 04:24:00,1.98755,1.98767,1.98754,1.98767,9000000.0
2008-05-30 04:25:00,1.9878,1.98786,1.98774,1.98776,11000000.0
2008-05-30 04:26:00,1.98775,1.9879,1.98741,1.98741,7000000.0
2008-05-30 04:27:00,1.98632,1.9871,1.98632,1.98689,8000000.0
2008-05-30 04:28:00,1.98707,1.98707,1.98665,1.98683,7000000.0
2008-05-30 04:29:00,1.98732,1.98734,1.9872,1.98731,8000000.0
2008-05-30 04:30:00,1.98718,1.98718,1.98642,1.9865,9000000.0
2008-05-30 04:31:00,1.98725,1.9876,1.98725,1.98731,10000000.0
2008-05-30 04:32:00,1.98716,1.98721,1.98683,1.98706,5000000.0
2008-05-30 04:33:00,1.98715,1.98716,1.98694,1.98694,8000000.0
2008-05-30 04:34:00,1.98718,1.98725,1.98714,1.98725,7000000.0
2008-05-30 04:35:00,1.98722,1.98722,1.98711,1.98711,7000000.0
2008-05-30 04:36:00,1.98724,1.98746,1.98724,1.98746,8000000.0
2008-05-30 04:37:00,1.98771,1.98771,1.98756,1.98756,5000000.0
2008-05-30 04:38:00,1.98759,1.98761,1.98749,1.98754,9000000.0
2008-05-30 04:39:00,1.98756,1.98767,1.98756,1.98767,9000000.0
2008-05-30 04:40:00,1.98783,1.98792,1.98773,1.98773,7000000.0
2008-05-30 04:41:00,1.98773,1.98797,1.98773,1.98797,8000000.0
2008-05-30 04:42:00,1.98812,1.98832,1.9881,1.98829,7000000.0
2008-05-30 04:43:00,1.98784,1.98784,1.98708,1.98756,11000000.0
2008-05-30 04:44:00,1.98806,1.98806,1.98774,1.98776,9000000.0
2008-05-30 04:45:00,1.98785,1.98794,1.98777,1.98792,11000000.0
2008-05-30 04:46:00,1.98791,1.98794,1.9878,1.98794,7000000.0
2008-05-30 04:47:00,1.98796,1.98796,1.98781,1.98791,7000000.0
2008-05-30 04:48:00,1.98791,1.98791,1.98758,1.98758,7000000.0
2008-05-30 04:49:00,1.98795,1.98809,1.98777,1.98809,11000000.0
2008-05-30 04:50:00,1.98794,1.98798,1.98783,1.98798,9000000.0
2008-05-30 04:51:00,1.98795,1.98808,1.98795,1.98802,7000000.0
2008-05-30 04:52:00,1.98751,1.9877,1.98716,1.98725,10000000.0
2008-05-30 04:54:00,1.98803,1.98803,1.98764,1.9878,8000000.0
2008-05-30 04:55:00,1.98809,1.98809,1.98783,1.988,8000000.0
2008-05-30 04:56:00,1.98803,1.98803,1.98798,1.98798,7000000.0
2008-05-30 04:57:00,1.98791,1.9881,1.98791,1.98809,8000000.0
2008-05-30 04:58:00,1.98802,1.98802,1.98758,1.98758,8000000.0
2008-05-30 04:59:00,1.98749,1.98749,1.98742,1.98749,8000000.0
2008-05-30 05:00:00,1.98729,1.98737,1.98648,1.98648,7000000.0
2008-05-30 05:01:00,1.98752,1.98752,1.98735,1.98737,7000000.0
2008-05-30 05:02:00,1.98749,1.98758,1.98735,1.98758,7000000.0
2008-05-30 05:03:00,1.98755,1.98755,1.98744,1.98754,7000000.0
2008-05-30 05:04:00,1.98732,1.98759,1.98732,1.98749,7000000.0
2008-05-30 05:05:00,1.98731,1.98758,1.98731,1.98746,8000000.0
2008-05-30 05:06:00,1.98718,1.98744,1.98718,1.98729,7000000.0
2008-05-30 05:07:00,1.98743,1.9877,1.98737,1.9877,8000000.0
2008-05-30 05:08:00,1.98792,1.98803,1.98786,1.98786,10000000.0
2008-05-30 05:09:00,1.98826,1.98826,1.98804,1.98809,7000000.0
2008-05-30 05:10:00,1.98806,1.98813,1.98797,1.98805,7000000.0
2008-05-30 05:11:00,1.9881,1.9881,1.98728,1.98754,8000000.0
2008-05-30 05:12:00,1.98805,1.98817,1.98804,1.98809,11000000.0
2008-05-30 05:13:00,1.98807,1.98807,1.98787,1.98789,8000000.0
2008-05-30 05:14:00,1.98794,1.98798,1.98776,1.9879,7000000.0
2008-05-30 05:15:00,1.98802,1.9885,1.98802,1.98847,7000000.0
2008-05-30 05:16:00,1.98849,1.98861,1.98842,1.98848,7000000.0
2008-05-30 05:17:00,1.9885,1.98859,1.98843,1.98851,7000000.0
2008-05-30 05:18:00,1.98848,1.98853,1.98834,1.98843,8000000.0
2008-05-30 05:19:00,1.98843,1.98843,1.98818,1.98836,7000000.0
2008-05-30 05:20:00,1.98819,1.98824,1.9881,1.9881,9000000.0
2008-05-30 05:21:00,1.98836,1.98839,1.98828,1.98828,8000000.0
2008-05-30 05:22:00,1.98817,1.98827,1.98814,1.98814,7000000.0
2008-05-30 05:23:00,1.98825,1.98827,1.98816,1.98816,10000000.0
2008-05-30 05:24:00,1.98805,1.98824,1.98805,1.98824,8000000.0
2008-05-30 05:25:00,1.98824,1.98843,1.98824,1.9884,7000000.0
2008-05-30 05:26:00,1.98859,1.98868,1.98827,1.98827,7000000.0
2008-05-30 05:27:00,1.98819,1.98835,1.98819,1.98826,8000000.0
2008-05-30 05:28:00,1.98829,1.98846,1.98827,1.98836,9000000.0
2008-05-30 05:29:00,1.98855,1.98861,1.98847,1.98861,7000000.0
2008-05-30 05:30:00,1.98858,1.98858,1.98841,1.98841,10000000.0
2008-05-30 05:31:00,1.98844,1.98846,1.98813,1.98846,8000000.0
2008-05-30 05:32:00,1.98838,1.98841,1.98828,1.98828,8000000.0
2008-05-30 05:33:00,1.98823,1.98825,1.9878,1.9878,9000000.0
2008-05-30 05:34:00,1.98731,1.98753,1.98731,1.98747,8000000.0
2008-05-30 05:35:00,1.98764,1.98791,1.98762,1.98762,7000000.0
2008-05-30 05:36:00,1.98808,1.98808,1.98785,1.98789,9000000.0
2008-05-30 05:37:00,1.98769,1.98769,1.98756,1.98769,7000000.0
2008-05-30 05:38:00,1.9876,1.98782,1.9876,1.98777,9000000.0
2008-05-30 05:39:00,1.98806,1.9881,1.98802,1.98805,7000000.0
2008-05-30 05:40:00,1.98799,1.98799,1.98783,1.98795,7000000.0
2008-05-30 05:41:00,1.98742,1.98759,1.98739,1.98759,8000000.0
2008-05-30 05:42:00,1.98762,1.98762,1.98741,1.98743,7000000.0
2008-05-30 05:43:00,1.98737,1.98743,1.98719,1.98734,9000000.0
2008-05-30 05:44:00,1.98745,1.98745,1.98732,1.98738,6000000.0
2008-05-30 05:45:00,1.9874,1.98765,1.98737,1.98755,11000000.0
2008-05-30 05:46:00,1.98759,1.98763,1.9875,1.98763,7000000.0
2008-05-30 05:47:00,1.98768,1.98771,1.98762,1.98762,8000000.0
2008-05-30 05:48:00,1.98749,1.98768,1.98737,1.98742,9000000.0
2008-05-30 05:49:00,1.98729,1.98741,1.98729,1.98731,8000000.0
2008-05-30 05:50:00,1.9876,1.98762,1.98748,1.98756,9000000.0
2008-05-30 05:51:00,1.98745,1.98761,1.98745,1.98756,8000000.0
2008-05-30 05:52:00,1.98736,1.98753,1.98736,1.98753,8000000.0
2008-05-30 05:53:00,1.9876,1.98764,1.98756,1.98762,7000000.0
2008-05-30 05:54:00,1.9878,1.98783,1.98774,1.98776,10000000.0
2008-05-30 05:55:00,1.98755,1.98779,1.98754,1.98776,8000000.0
2008-05-30 05:56:00,1.98761,1.98768,1.98752,1.98762,7000000.0
2008-05-30 05:57:00,1.98747,1.9876,1.98742,1.9876,8000000.0
2008-05-30 05:58:00,1.98753,1.98757,1.98733,1.98755,9000000.0
2008-05-30 05:59:00,1.9875,1.98766,1.98741,1.98749,10000000.0
2008-05-30 06:00:00,1.98747,1.98774,1.98747,1.98762,8000000.0
2008-05-30 06:01:00,1.98733,1.98733,1.987,1.987,7000000.0
2008-05-30 06:02:00,1.987,1.98713,1.98692,1.98713,7000000.0
2008-05-30 06:03:00,1.9872,1.98725,1.98707,1.98709,8000000.0
2008-05-30 06:04:00,1.98716,1.98724,1.9871,1.98723,7000000.0
2008-05-30 06:05:00,1.98706,1.98706,1.98653,1.98683,7000000.0
2008-05-30 06:06:00,1.98725,1.98725,1.98709,1.98716,7000000.0
2008-05-30 06:07:00,1.98732,1.98738,1.98732,1.98734,7000000.0
2008-05-30 06:08:00,1.98728,1.98763,1.98728,1.98763,7000000.0
2008-05-30 06:09:00,1.9877,1.98778,1.98763,1.98769,8000000.0
2008-05-30 06:10:00,1.98773,1.98773,1.98754,1.98759,8000000.0
2008-05-30 06:11:00,1.98771,1.98784,1.98767,1.98784,8000000.0
2008-05-30 06:12:00,1.98784,1.98784,1.9877,1.98772,8000000.0
2008-05-30 06:13:00,1.98762,1.98762,1.98752,1.98752,8000000.0
2008-05-30 06:14:00,1.98752,1.98767,1.9875,1.98754,10000000.0
2008-05-30 06:15:00,1.98756,1.98756,1.987,1.987,8000000.0
2008-05-30 06:16:00,1.98671,1.98671,1.98658,1.9866,9000000.0
2008-05-30 06:17:00,1.98675,1.98685,1.98671,1.98671,7000000.0
2008-05-30 06:18:00,1.98656,1.98661,1.98641,1.9865,9000000.0
2008-05-30 06:19:00,1.9865,1.98668,1.9865,1.98666,7000000.0
2008-05-30 06:20:00,1.98672,1.98676,1.98661,1.98673,9000000.0
2008-05-30 06:21:00,1.98674,1.98674,1.98654,1.98664,8000000.0
2008-05-30 06:22:00,1.98674,1.98676,1.98654,1.98661,8000000.0
2008-05-30 06:23:00,1.98659,1.98661,1.98638,1.98638,8000000.0
2008-05-30 06:24:00,1.98637,1.98655,1.98609,1.98655,11000000.0
2008-05-30 06:25:00,1.98658,1.98658,1.98634,1.98636,11000000.0
2008-05-30 06:26:00,1.98631,1.98631,1.98597,1.98597,11000000.0
2008-05-30 06:27:00,1.98588,1.98602,1.98585,1.98585,7000000.0
2008-05-30 06:28:00,1.98587,1.98591,1.98578,1.98591,8000000.0
2008-05-30 06:29:00,1.98607,1.98634,1.98607,1.98627,8000000.0
2008-05-30 06:30:00,1.98624,1.98625,1.98608,1.98608,8000000.0
2008-05-30 06:31:00,1.98615,1.9865,1.9861,1.9865,7000000.0
2008-05-30 06:32:00,1.98623,1.98623,1.98589,1.98589,7000000.0
2008-05-30 06:33:00,1.98583,1.98604,1.98576,1.98604,7000000.0
2008-05-30 06:34:00,1.98612,1.98616,1.98612,1.98614,7000000.0
2008-05-30 06:35:00,1.98611,1.98631,1.98611,1.98626,11000000.0
2008-05-30 06:36:00,1.98623,1.98623,1.98601,1.98618,7000000.0
2008-05-30 06:37:00,1.98615,1.98624,1.98606,1.98624,10000000.0
2008-05-30 06:38:00,1.98617,1.98631,1.98592,1.98631,10000000.0
2008-05-30 06:39:00,1.98573,1.98606,1.98573,1.98592,11000000.0
2008-05-30 06:40:00,1.98638,1.98638,1.98614,1.98614,9000000.0
2008-05-30 06:41:00,1.98631,1.98636,1.98626,1.98628,7000000.0
2008-05-30 06:42:00,1.98628,1.98633,1.98609,1.98626,6000000.0
2008-05-30 06:43:00,1.98587,1.98601,1.98569,1.98593,7000000.0
2008-05-30 06:44:00,1.98624,1.98624,1.98608,1.9862,8000000.0
2008-05-30 06:45:00,1.98647,1.98652,1.98636,1.9865,8000000.0
2008-05-30 06:46:00,1.98645,1.98661,1.9863,1.98661,10000000.0
2008-05-30 06:47:00,1.98655,1.98662,1.98649,1.98649,8000000.0
2008-05-30 06:48:00,1.98635,1.98635,1.98562,1.98562,7000000.0
2008-05-30 06:49:00,1.98653,1.98692,1.98653,1.98692,8000000.0
2008-05-30 06:50:00,1.98696,1.98743,1.98696,1.98743,10000000.0
2008-05-30 06:51:00,1.98781,1.98798,1.9878,1.98784,10000000.0
2008-05-30 06:52:00,1.98767,1.98779,1.98754,1.98779,8000000.0
2008-05-30 06:53:00,1.98769,1.9879,1.98748,1.98748,8000000.0
2008-05-30 06:54:00,1.9876,1.98772,1.9876,1.98763,7000000.0
2008-05-30 06:55:00,1.98771,1.98774,1.98736,1.98765,7000000.0
2008-05-30 06:56:00,1.98772,1.98797,1.98772,1.98786,8000000.0
2008-05-30 06:57:00,1.98776,1.98778,1.98769,1.98774,7000000.0
2008-05-30 06:58:00,1.98751,1.98751,1.98688,1.98723,7000000.0
2008-05-30 06:59:00,1.98777,1.98783,1.98768,1.98783,7000000.0
2008-05-30 07:00:00,1.98732,1.98755,1.98707,1.98748,7000000.0
2008-05-30 07:01:00,1.9877,1.98792,1.9877,1.98781,7000000.0
2008-05-30 07:02:00,1.98792,1.98807,1.98773,1.98786,9000000.0
2008-05-30 07:03:00,1.98786,1.98786,1.98724,1.98726,7000000.0
2008-05-30 07:04:00,1.98718,1.98729,1.98717,1.9872,8000000.0
2008-05-30 07:05:00,1.98722,1.98726,1.98712,1.98719,11000000.0
2008-05-30 07:06:00,1.98637,1.98698,1.98637,1.98698,11000000.0
2008-05-30 07:07:00,1.98713,1.98724,1.98709,1.98724,11000000.0
2008-05-30 07:08:00,1.98735,1.98773,1.98735,1.98773,9000000.0
2008-05-30 07:09:00,1.98794,1.98794,1.98747,1.98773,8000000.0
2008-05-30 07:10:00,1.98769,1.98769,1.98711,1.98711,7000000.0
2008-05-30 07:11:00,1.98784,1.98784,1.98756,1.98775,10000000.0
2008-05-30 07:12:00,1.98776,1.98783,1.98771,1.9878,7000000.0
2008-05-30 07:13:00,1.98795,1.98802,1.98748,1.98748,8000000.0
2008-05-30 07:14:00,1.98739,1.9878,1.98739,1.9878,7000000.0
2008-05-30 07:15:00,1.98806,1.98823,1.98803,1.98813,10000000.0
2008-05-30 07:16:00,1.98817,1.98826,1.98807,1.98826,8000000.0
2008-05-30 07:17:00,1.98791,1.98791,1.98691,1.98691,11000000.0
2008-05-30 07:18:00,1.98655,1.98662,1.98639,1.98657,8000000.0
2008-05-30 07:19:00,1.98652,1.98652,1.98536,1.98543,8000000.0
2008-05-30 07:20:00,1.98545,1.98573,1.98527,1.9856,9000000.0
2008-05-30 07:21:00,1.98555,1.98555,1.98539,1.9855,10000000.0
2008-05-30 07:22:00,1.98547,1.98554,1.98536,1.98554,11000000.0
2008-05-30 07:23:00,1.98549,1.98557,1.98528,1.98528,7000000.0
2008-05-30 07:24:00,1.98547,1.9855,1.9852,1.98523,9000000.0
2008-05-30 07:25:00,1.98538,1.98538,1.98512,1.98529,8000000.0
2008-05-30 07:26:00,1.98525,1.98567,1.98525,1.98567,7000000.0
2008-05-30 07:27:00,1.98585,1.98592,1.9858,1.98582,7000000.0
2008-05-30 07:28:00,1.98595,1.98603,1.98592,1.98603,7000000.0
2008-05-30 07:29:00,1.9859,1.98619,1.9859,1.9861,8000000.0
2008-05-30 07:30:00,1.98519,1.98606,1.98518,1.9859,8000000.0
2008-05-30 07:31:00,1.98609,1.98631,1.98593,1.98631,7000000.0
2008-05-30 07:32:00,1.98636,1.98644,1.98622,1.98633,9000000.0
2008-05-30 07:33:00,1.98624,1.98637,1.98622,1.98637,8000000.0
2008-05-30 07:34:00,1.98635,1.98635,1.98596,1.98596,11000000.0
2008-05-30 07:35:00,1.98603,1.98612,1.98603,1.98609,8000000.0
2008-05-30 07:36:00,1.98606,1.98617,1.98606,1.98617,7000000.0
2008-05-30 07:37:00,1.98609,1.98629,1.98604,1.98604,7000000.0
2008-05-30 07:38:00,1.98609,1.98643,1.98599,1.98631,11000000.0
2008-05-30 07:39:00,1.98636,1.98636,1.98622,1.98631,7000000.0
2008-05-30 07:40:00,1.98632,1.98661,1.98632,1.98654,8000000.0
2008-05-30 07:41:00,1.98665,1.98669,1.98652,1.98652,9000000.0
2008-05-30 07:42:00,1.98666,1.98671,1.98655,1.98655,11000000.0
2008-05-30 07:43:00,1.98664,1.98665,1.98656,1.98658,7000000.0
2008-05-30 07:44:00,1.98676,1.98676,1.98611,1.98616,7000000.0
2008-05-30 07:45:00,1.98586,1.98599,1.98575,1.98596,7000000.0
2008-05-30 07:46:00,1.98615,1.98648,1.98611,1.98648,10000000.0
2008-05-30 07:47:00,1.9865,1.9865,1.98608,1.98608,7000000.0
2008-05-30 07:48:00,1.98588,1.98627,1.98588,1.98604,8000000.0
2008-05-30 07:49:00,1.98586,1.98661,1.98586,1.98649,8000000.0
2008-05-30 07:50:00,1.98658,1.9869,1.98658,1.98684,7000000.0
2008-05-30 07:51:00,1.98696,1.98706,1.98681,1.98703,8000000.0
2008-05-30 07:52:00,1.98683,1.98699,1.98683,1.9869,10000000.0
2008-05-30 07:53:00,1.98676,1.98697,1.9867,1.98676,11000000.0
2008-05-30 07:54:00,1.98653,1.98653,1.986,1.98636,9000000.0
2008-05-30 07:55:00,1.9866,1.9866,1.9864,1.98647,9000000.0
2008-05-30 07:56:00,1.98663,1.98666,1.98642,1.98657,9000000.0
2008-05-30 07:57:00,1.98657,1.98657,1.98616,1.98616,7000000.0
2008-05-30 07:58:00,1.98635,1.98647,1.98629,1.98647,7000000.0
2008-05-30 07:59:00,1.98639,1.98651,1.98605,1.98605,7000000.0
2008-05-30 08:00:00,1.98441,1.98441,1.98362,1.98399,8000000.0
2008-05-30 08:01:00,1.98473,1.98491,1.9846,1.98491,10000000.0
2008-05-30 08:02:00,1.98454,1.98454,1.98412,1.9842,7000000.0
2008-05-30 08:03:00,1.98368,1.98396,1.98363,1.98396,8000000.0
2008-05-30 08:04:00,1.98372,1.98388,1.98364,1.98364,8000000.0
2008-05-30 08:05:00,1.98305,1.98309,1.98292,1.983,8000000.0
2008-05-30 08:06:00,1.98315,1.98323,1.98272,1.98272,7000000.0
2008-05-30 08:07:00,1.98191,1.98218,1.98174,1.98218,7000000.0
2008-05-30 08:08:00,1.98252,1.98277,1.98251,1.98253,7000000.0
2008-05-30 08:09:00,1.98164,1.98245,1.98164,1.98245,7000000.0
2008-05-30 08:10:00,1.98232,1.98239,1.98197,1.98197,7000000.0
2008-05-30 08:11:00,1.98218,1.98274,1.98214,1.98264,8000000.0
2008-05-30 08:12:00,1.98291,1.98326,1.98267,1.98267,9000000.0
2008-05-30 08:13:00,1.98241,1.98277,1.98239,1.98277,7000000.0
2008-05-30 08:14:00,1.98299,1.9836,1.9828,1.9836,9000000.0
2008-05-30 08:15:00,1.98381,1.98405,1.98381,1.98381,8000000.0
2008-05-30 08:16:00,1.98364,1.98423,1.98364,1.98423,11000000.0
2008-05-30 08:17:00,1.98447,1.98456,1.98444,1.98449,7000000.0
2008-05-30 08:18:00,1.98437,1.9846,1.98414,1.9846,9000000.0
2008-05-30 08:19:00,1.98475,1.98485,1.9844,1.98485,7000000.0
2008-05-30 08:20:00,1.98476,1.98517,1.98476,1.98517,8000000.0
2008-05-30 08:21:00,1.98501,1.98501,1.98438,1.9845,8000000.0
2008-05-30 08:22:00,1.98454,1.98454,1.98436,1.98449,8000000.0
2008-05-30 08:23:00,1.98444,1.98444,1.98416,1.98416,7000000.0
2008-05-30 08:24:00,1.98417,1.98419,1.98401,1.98408,7000000.0
2008-05-30 08:25:00,1.98387,1.98404,1.9838,1.9838,8000000.0
2008-05-30 08:26:00,1.9836,1.98373,1.9834,1.9834,7000000.0
2008-05-30 08:27:00,1.98355,1.98357,1.98335,1.98352,10000000.0
2008-05-30 08:28:00,1.98361,1.98361,1.98341,1.98348,7000000.0
2008-05-30 08:29:00,1.98345,1.98345,1.98302,1.98302,10000000.0
2008-05-30 08:30:00,1.98323,1.98361,1.98323,1.98358,7000000.0
2008-05-30 08:31:00,1.98348,1.98348,1.98321,1.98327,10000000.0
2008-05-30 08:32:00,1.98301,1.98318,1.98299,1.98299,8000000.0
2008-05-30 08:33:00,1.98308,1.98331,1.98308,1.98331,7000000.0
2008-05-30 08:34:00,1.98341,1.98342,1.98328,1.98335,9000000.0
2008-05-30 08:35:00,1.98345,1.98346,1.98327,1.98337,9000000.0
2008-05-30 08:36:00,1.98336,1.98336,1.98315,1.9833,8000000.0
2008-05-30 08:37:00,1.98363,1.98396,1.98353,1.98396,9000000.0
2008-05-30 08:38:00,1.98402,1.98412,1.98395,1.98411,10000000.0
2008-05-30 08:39:00,1.98407,1.98429,1.98405,1.98405,11000000.0
2008-05-30 08:40:00,1.98391,1.98391,1.98372,1.98388,8000000.0
2008-05-30 08:41:00,1.98393,1.98413,1.98381,1.98412,11000000.0
2008-05-30 08:42:00,1.98418,1.98469,1.98417,1.98469,10000000.0
2008-05-30 08:43:00,1.98463,1.98463,1.98415,1.98415,8000000.0
2008-05-30 08:44:00,1.98401,1.98411,1.98372,1.98372,10000000.0
2008-05-30 08:45:00,1.98341,1.98344,1.98312,1.98316,8000000.0
2008-05-30 08:46:00,1.98321,1.98386,1.9821,1.98386,8000000.0
2008-05-30 08:47:00,1.98371,1.98371,1.98327,1.98345,7000000.0
2008-05-30 08:48:00,1.98352,1.98358,1.98329,1.98333,10000000.0
2008-05-30 08:49:00,1.98325,1.98356,1.98311,1.98329,11000000.0
2008-05-30 08:50:00,1.98322,1.98328,1.98268,1.98268,7000000.0
2008-05-30 08:51:00,1.98241,1.98245,1.98219,1.9823,8000000.0
2008-05-30 08:52:00,1.98251,1.98265,1.98239,1.98239,9000000.0
2008-05-30 08:53:00,1.98214,1.98214,1.98163,1.98206,8000000.0
2008-05-30 08:54:00,1.98178,1.98239,1.98178,1.98239,8000000.0
2008-05-30 08:55:00,1.98249,1.98285,1.98249,1.98285,8000000.0
2008-05-30 08:56:00,1.98282,1.98306,1.98282,1.9829,7000000.0
2008-05-30 08:57:00,1.98273,1.98273,1.98249,1.98272,8000000.0
2008-05-30 08:58:00,1.98269,1.98277,1.98245,1.98248,7000000.0
2008-05-30 08:59:00,1.98257,1.98263,1.98242,1.98242,7000000.0
2008-05-30 09:00:00,1.98243,1.98251,1.98226,1.9824,8000000.0
2008-05-30 09:01:00,1.98251,1.98251,1.98202,1.98241,9000000.0
2008-05-30 09:02:00,1.98239,1.98239,1.98216,1.98221,10000000.0
2008-05-30 09:03:00,1.98213,1.9824,1.98213,1.98229,7000000.0
2008-05-30 09:04:00,1.98267,1.983,1.98267,1.98288,7000000.0
2008-05-30 09:05:00,1.98297,1.98338,1.98297,1.983,7000000.0
2008-05-30 09:06:00,1.98251,1.9828,1.9825,1.98272,11000000.0
2008-05-30 09:07:00,1.98289,1.98314,1.98287,1.98314,8000000.0
2008-05-30 09:08:00,1.98328,1.98349,1.98309,1.98349,7000000.0
2008-05-30 09:09:00,1.98354,1.98365,1.98322,1.9833,11000000.0
2008-05-30 09:10:00,1.98322,1.98339,1.98314,1.98324,7000000.0
2008-05-30 09:11:00,1.98346,1.98362,1.98331,1.98334,9000000.0
2008-05-30 09:12:00,1.98309,1.98343,1.98277,1.98277,8000000.0
2008-05-30 09:13:00,1.98236,1.98236,1.98199,1.98231,9000000.0
2008-05-30 09:14:00,1.98243,1.98259,1.98241,1.98259,11000000.0
2008-05-30 09:15:00,1.98244,1.98252,1.9824,1.9824,7000000.0
2008-05-30 09:16:00,1.98246,1.98246,1.98206,1.98206,8000000.0
2008-05-30 09:17:00,1.98202,1.98214,1.98192,1.98209,11000000.0
2008-05-30 09:18:00,1.98211,1.98211,1.9812,1.9812,8000000.0
2008-05-30 09:19:00,1.98126,1.98172,1.98126,1.98147,7000000.0
2008-05-30 09:20:00,1.98109,1.9811,1.98075,1.98075,7000000.0
2008-05-30 09:21:00,1.98126,1.98206,1.98126,1.98195,8000000.0
2008-05-30 09:22:00,1.98187,1.98194,1.98173,1.98185,8000000.0
2008-05-30 09:23:00,1.98187,1.98196,1.9818,1.98194,7000000.0
2008-05-30 09:24:00,1.98195,1.98215,1.98191,1.98215,8000000.0
2008-05-30 09:25:00,1.98199,1.98228,1.98199,1.98228,7000000.0
2008-05-30 09:26:00,1.98229,1.98263,1.98229,1.98239,11000000.0
2008-05-30 09:27:00,1.98215,1.98215,1.98156,1.98191,11000000.0
2008-05-30 09:28:00,1.98191,1.98243,1.98184,1.98243,9000000.0
2008-05-30 09:29:00,1.98295,1.98298,1.98257,1.98275,8000000.0
2008-05-30 09:30:00,1.98272,1.98281,1.98245,1.98276,7000000.0
2008-05-30 09:31:00,1.98288,1.9829,1.98254,1.98254,7000000.0
2008-05-30 09:32:00,1.98272,1.98272,1.98258,1.98263,7000000.0
2008-05-30 09:33:00,1.98247,1.98247,1.98141,1.9815,8000000.0
2008-05-30 09:34:00,1.98165,1.98187,1.98159,1.98184,7000000.0
2008-05-30 09:35:00,1.98198,1.98224,1.98198,1.98215,10000000.0
2008-05-30 09:36:00,1.98197,1.98205,1.98165,1.98175,8000000.0
2008-05-30 09:37:00,1.98128,1.98159,1.98128,1.98159,11000000.0
2008-05-30 09:38:00,1.9818,1.98201,1.98006,1.98172,11000000.0
2008-05-30 09:39:00,1.98184,1.98218,1.98184,1.98218,7000000.0
2008-05-30 09:40:00,1.98209,1.98218,1.9817,1.9817,9000000.0
2008-05-30 09:41:00,1.98161,1.98194,1.98157,1.98192,8000000.0
2008-05-30 09:42:00,1.98219,1.98219,1.98152,1.98156,10000000.0
2008-05-30 09:43:00,1.98165,1.98188,1.98165,1.98176,11000000.0
2008-05-30 09:44:00,1.98194,1.98222,1.98187,1.98218,8000000.0
2008-05-30 09:45:00,1.98197,1.98261,1.98197,1.98261,7000000.0
2008-05-30 09:46:00,1.98257,1.98257,1.98195,1.98231,11000000.0
2008-05-30 09:47:00,1.98228,1.9829,1.98228,1.9829,9000000.0
2008-05-30 09:48:00,1.98264,1.98275,1.98242,1.98275,7000000.0
2008-05-30 09:49:00,1.98307,1.98307,1.98265,1.98293,11000000.0
2008-05-30 09:50:00,1.98291,1.98301,1.98288,1.983,8000000.0
2008-05-30 09:51:00,1.98275,1.983,1.98275,1.983,8000000.0
2008-05-30 09:52:00,1.98303,1.98303,1.98262,1.98262,8000000.0
2008-05-30 09:53:00,1.98252,1.98269,1.98252,1.98256,10000000.0
2008-05-30 09:54:00,1.98265,1.98297,1.98265,1.98284,10000000.0
2008-05-30 09:55:00,1.98348,1.98348,1.98337,1.98345,8000000.0
2008-05-30 09:56:00,1.9834,1.98369,1.98329,1.98369,10000000.0
2008-05-30 09:57:00,1.98346,1.98365,1.98312,1.98312,8000000.0
2008-05-30 09:58:00,1.98301,1.98301,1.98276,1.98276,8000000.0
2008-05-30 09:59:00,1.98311,1.98334,1.983,1.98324,10000000.0
2008-05-30 10:00:00,1.98312,1.9833,1.98312,1.98321,10000000.0
2008-05-30 10:01:00,1.98316,1.98316,1.98286,1.98286,10000000.0
2008-05-30 10:02:00,1.98275,1.98302,1.98261,1.98261,10000000.0
2008-05-30 10:03:00,1.98225,1.98241,1.98219,1.98241,7000000.0
2008-05-30 10:04:00,1.98231,1.98235,1.98221,1.98229,7000000.0
2008-05-30 10:05:00,1.98217,1.98276,1.98217,1.98276,11000000.0
2008-05-30 10:06:00,1.98301,1.98332,1.9829,1.98332,7000000.0
2008-05-30 10:07:00,1.98337,1.98337,1.9831,1.98313,7000000.0
2008-05-30 10:08:00,1.98288,1.98288,1.98157,1.98157,7000000.0
2008-05-30 10:09:00,1.98153,1.98187,1.98153,1.98187,7000000.0
2008-05-30 10:10:00,1.98162,1.98178,1.98147,1.98178,7000000.0
2008-05-30 10:11:00,1.98167,1.98203,1.98147,1.98203,7000000.0
2008-05-30 10:12:00,1.98227,1.98239,1.98127,1.98218,8000000.0
2008-05-30 10:13:00,1.98258,1.98288,1.98258,1.98266,8000000.0
2008-05-30 10:14:00,1.98282,1.98318,1.98282,1.98318,7000000.0
2008-05-30 10:15:00,1.98287,1.98289,1.98268,1.98274,10000000.0
2008-05-30 10:16:00,1.98265,1.98319,1.98265,1.98319,7000000.0
2008-05-30 10:17:00,1.98324,1.9833,1.98313,1.9833,11000000.0
2008-05-30 10:18:00,1.98311,1.98329,1.98311,1.98329,8000000.0
2008-05-30 10:19:00,1.98327,1.98327,1.98292,1.98312,9000000.0
2008-05-30 10:20:00,1.98313,1.98323,1.983,1.983,7000000.0
2008-05-30 10:21:00,1.98281,1.98304,1.9828,1.98304,8000000.0
2008-05-30 10:22:00,1.98314,1.98328,1.98271,1.98277,7000000.0
2008-05-30 10:23:00,1.98274,1.98274,1.98237,1.98268,7000000.0
2008-05-30 10:24:00,1.98289,1.98297,1.98273,1.98289,7000000.0
2008-05-30 10:25:00,1.98294,1.98294,1.98264,1.98277,9000000.0
2008-05-30 10:26:00,1.98284,1.98306,1.98284,1.98306,11000000.0
2008-05-30 10:27:00,1.98327,1.98338,1.98311,1.98338,8000000.0
2008-05-30 10:28:00,1.98315,1.98377,1.98315,1.98377,9000000.0
2008-05-30 10:29:00,1.98408,1.98408,1.98328,1.98347,8000000.0
2008-05-30 10:30:00,1.98382,1.98389,1.98364,1.98371,8000000.0
2008-05-30 10:31:00,1.98378,1.98399,1.98345,1.98345,7000000.0
2008-05-30 10:32:00,1.98313,1.98335,1.98298,1.98315,9000000.0
2008-05-30 10:33:00,1.98315,1.98316,1.98252,1.98252,7000000.0
2008-05-30 10:34:00,1.98181,1.98181,1.98167,1.98175,7000000.0
2008-05-30 10:35:00,1.98204,1.98224,1.98204,1.98219,7000000.0
2008-05-30 10:36:00,1.98274,1.98298,1.98274,1.98298,8000000.0
2008-05-30 10:37:00,1.98277,1.98331,1.98271,1.98324,8000000.0
2008-05-30 10:38:00,1.98335,1.98335,1.98306,1.9831,10000000.0
2008-05-30 10:39:00,1.98312,1.98339,1.98301,1.98339,8000000.0
2008-05-30 10:40:00,1.98331,1.98331,1.98285,1.98318,7000000.0
2008-05-30 10:41:00,1.98299,1.98333,1.98285,1.98333,9000000.0
2008-05-30 10:42:00,1.98313,1.98324,1.98294,1.9832,7000000.0
2008-05-30 10:43:00,1.98339,1.98342,1.98322,1.98327,10000000.0
2008-05-30 10:44:00,1.98326,1.98332,1.98322,1.98331,7000000.0
2008-05-30 10:45:00,1.98375,1.98375,1.98353,1.98353,8000000.0
2008-05-30 10:46:00,1.98353,1.98372,1.98353,1.98369,8000000.0
2008-05-30 10:47:00,1.98384,1.98394,1.98359,1.98367,7000000.0
2008-05-30 10:48:00,1.98372,1.98372,1.98348,1.98348,8000000.0
2008-05-30 10:49:00,1.98355,1.98371,1.98355,1.98365,9000000.0
2008-05-30 10:50:00,1.98323,1.98331,1.98311,1.98331,8000000.0
2008-05-30 10:51:00,1.98329,1.98343,1.98322,1.98324,9000000.0
2008-05-30 10:52:00,1.98312,1.98312,1.98273,1.98273,8000000.0
2008-05-30 10:53:00,1.98239,1.98258,1.98239,1.98249,9000000.0
2008-05-30 10:54:00,1.98254,1.98254,1.98216,1.98226,10000000.0
2008-05-30 10:55:00,1.98247,1.98269,1.98247,1.98269,7000000.0
2008-05-30 10:56:00,1.98266,1.98266,1.9806,1.98169,7000000.0
2008-05-30 10:57:00,1.98154,1.98158,1.98101,1.98101,8000000.0
2008-05-30 10:58:00,1.98139,1.98167,1.98139,1.98167,7000000.0
2008-05-30 10:59:00,1.98161,1.98203,1.98161,1.98188,11000000.0
2008-05-30 11:00:00,1.98159,1.98159,1.97985,1.97985,7000000.0
2008-05-30 11:01:00,1.98131,1.98131,1.98088,1.98123,8000000.0
2008-05-30 11:02:00,1.98148,1.98164,1.98148,1.98159,7000000.0
2008-05-30 11:03:00,1.9814,1.98158,1.98136,1.9815,11000000.0
2008-05-30 11:04:00,1.98182,1.98182,1.98123,1.98131,11000000.0
2008-05-30 11:05:00,1.98132,1.98132,1.98091,1.98091,7000000.0
2008-05-30 11:06:00,1.98095,1.98132,1.98094,1.98132,8000000.0
2008-05-30 11:07:00,1.98144,1.98144,1.98122,1.98122,7000000.0
2008-05-30 11:08:00,1.98131,1.98131,1.98111,1.98124,9000000.0
2008-05-30 11:09:00,1.98119,1.98123,1.98118,1.98123,8000000.0
2008-05-30 11:10:00,1.98116,1.98117,1.98087,1.98117,8000000.0
2008-05-30 11:11:00,1.98136,1.98175,1.98136,1.98164,10000000.0
2008-05-30 11:12:00,1.98171,1.98201,1.98171,1.98201,7000000.0
2008-05-30 11:13:00,1.98202,1.98205,1.98171,1.98182,11000000.0
2008-05-30 11:14:00,1.98203,1.98238,1.98203,1.98238,11000000.0
2008-05-30 11:15:00,1.98285,1.98285,1.98259,1.98261,7000000.0
2008-05-30 11:16:00,1.98267,1.98267,1.98244,1.98244,7000000.0
2008-05-30 11:17:00,1.98237,1.98237,1.98221,1.98228,7000000.0
2008-05-30 11:18:00,1.98224,1.98232,1.98195,1.98229,10000000.0
2008-05-30 11:19:00,1.98226,1.9823,1.982,1.98204,11000000.0
2008-05-30 11:20:00,1.98197,1.98212,1.98188,1.98212,8000000.0
2008-05-30 11:21:00,1.98184,1.9819,1.9817,1.9817,7000000.0
2008-05-30 11:22:00,1.98173,1.98199,1.9817,1.98199,8000000.0
2008-05-30 11:23:00,1.98211,1.98215,1.98198,1.98198,8000000.0
2008-05-30 11:24:00,1.98193,1.98193,1.98171,1.98176,7000000.0
2008-05-30 11:25:00,1.98188,1.98203,1.98188,1.98191,8000000.0
2008-05-30 11:26:00,1.98185,1.98185,1.9814,1.9814,11000000.0
2008-05-30 11:27:00,1.9815,1.98165,1.98146,1.98165,8000000.0
2008-05-30 11:28:00,1.98172,1.98172,1.98155,1.98161,7000000.0
2008-05-30 11:29:00,1.98174,1.9819,1.98152,1.9819,8000000.0
2008-05-30 11:30:00,1.9819,1.9821,1.98168,1.9821,7000000.0
2008-05-30 11:31:00,1.98247,1.9826,1.98241,1.98249,11000000.0
2008-05-30 11:32:00,1.98267,1.98286,1.98267,1.98273,11000000.0
2008-05-30 11:33:00,1.98281,1.98281,1.98257,1.98271,7000000.0
2008-05-30 11:34:00,1.98249,1.98263,1.98236,1.98259,7000000.0
2008-05-30 11:35:00,1.98246,1.98253,1.98217,1.98253,10000000.0
2008-05-30 11:36:00,1.98246,1.98257,1.98235,1.98235,8000000.0
2008-05-30 11:37:00,1.98293,1.98293,1.98258,1.9827,8000000.0
2008-05-30 11:38:00,1.98278,1.98301,1.98278,1.98301,9000000.0
2008-05-30 11:39:00,1.98267,1.98288,1.98259,1.98288,9000000.0
2008-05-30 11:40:00,1.98291,1.98303,1.98261,1.98303,11000000.0
2008-05-30 11:41:00,1.98322,1.98348,1.98322,1.98348,11000000.0
2008-05-30 11:42:00,1.98309,1.98312,1.98274,1.98293,11000000.0
2008-05-30 11:43:00,1.98269,1.98276,1.9826,1.9827,7000000.0
2008-05-30 11:44:00,1.98318,1.98324,1.98313,1.98313,7000000.0
2008-05-30 11:45:00,1.98259,1.98314,1.98259,1.98314,11000000.0
2008-05-30 11:46:00,1.98315,1.98316,1.98297,1.983,7000000.0
2008-05-30 11:47:00,1.9826,1.9829,1.9826,1.98266,9000000.0
2008-05-30 11:48:00,1.9826,1.98271,1.98204,1.98204,10000000.0
2008-05-30 11:49:00,1.98213,1.98214,1.98193,1.98193,7000000.0
2008-05-30 11:50:00,1.98211,1.98242,1.98211,1.98238,7000000.0
2008-05-30 11:51:00,1.98253,1.98253,1.98201,1.98218,8000000.0
2008-05-30 11:52:00,1.98206,1.98225,1.98206,1.98221,10000000.0
2008-05-30 11:53:00,1.98174,1.98186,1.9817,1.98184,10000000.0
2008-05-30 11:54:00,1.98176,1.98197,1.98176,1.98197,9000000.0
2008-05-30 11:55:00,1.98202,1.98206,1.98192,1.982,8000000.0
2008-05-30 11:56:00,1.98201,1.98217,1.98201,1.98217,11000000.0
2008-05-30 11:57:00,1.98252,1.98268,1.98244,1.98244,8000000.0
2008-05-30 11:58:00,1.98249,1.98255,1.98238,1.98249,9000000.0
2008-05-30 11:59:00,1.9827,1.9827,1.98252,1.98265,7000000.0
2008-05-30 12:00:00,1.98286,1.98294,1.98278,1.98294,7000000.0
2008-05-30 12:01:00,1.98297,1.98297,1.98277,1.98287,10000000.0
2008-05-30 12:02:00,1.98315,1.98357,1.98315,1.98357,10000000.0
2008-05-30 12:03:00,1.98351,1.98393,1.98351,1.98393,7000000.0
2008-05-30 12:04:00,1.98396,1.98396,1.98356,1.98357,9000000.0
2008-05-30 12:05:00,1.98344,1.98358,1.98327,1.98353,11000000.0
2008-05-30 12:06:00,1.98369,1.98373,1.98331,1.98331,7000000.0
2008-05-30 12:07:00,1.98354,1.98355,1.98341,1.98344,7000000.0
2008-05-30 12:08:00,1.9834,1.98372,1.9834,1.98372,9000000.0
2008-05-30 12:09:00,1.98399,1.98417,1.98392,1.9841,8000000.0
2008-05-30 12:10:00,1.98416,1.9843,1.98416,1.98422,8000000.0
2008-05-30 12:11:00,1.98418,1.98418,1.98319,1.98319,7000000.0
2008-05-30 12:12:00,1.98326,1.9835,1.98326,1.98339,7000000.0
2008-05-30 12:13:00,1.98332,1.98332,1.98275,1.98286,10000000.0
2008-05-30 12:14:00,1.98323,1.98329,1.98301,1.98309,8000000.0
2008-05-30 12:15:00,1.98301,1.98317,1.98293,1.98311,8000000.0
2008-05-30 12:16:00,1.98323,1.98352,1.98308,1.98343,8000000.0
2008-05-30 12:17:00,1.98317,1.98323,1.98306,1.98323,8000000.0
2008-05-30 12:18:00,1.98326,1.98326,1.98293,1.98293,11000000.0
2008-05-30 12:19:00,1.98254,1.98283,1.98254,1.98283,9000000.0
2008-05-30 12:20:00,1.9831,1.98332,1.98301,1.98326,10000000.0
2008-05-30 12:21:00,1.98306,1.98312,1.9813,1.9813,7000000.0
2008-05-30 12:22:00,1.9832,1.98335,1.98309,1.98322,8000000.0
2008-05-30 12:23:00,1.98307,1.98318,1.98282,1.98282,7000000.0
2008-05-30 12:24:00,1.98289,1.98292,1.98283,1.98292,7000000.0
2008-05-30 12:25:00,1.98268,1.98283,1.9825,1.98283,9000000.0
2008-05-30 12:26:00,1.98302,1.9831,1.98302,1.98307,8000000.0
2008-05-30 12:27:00,1.98285,1.98289,1.98259,1.98269,10000000.0
2008-05-30 12:28:00,1.9828,1.98319,1.9828,1.98319,9000000.0
2008-05-30 12:29:00,1.98346,1.98346,1.98329,1.98346,9000000.0
2008-05-30 12:30:00,1.9836,1.9836,1.98338,1.98349,7000000.0
2008-05-30 12:31:00,1.98338,1.9834,1.98308,1.98313,11000000.0
2008-05-30 12:32:00,1.98306,1.98346,1.98306,1.98346,7000000.0
2008-05-30 12:33:00,1.98327,1.98358,1.9832,1.98349,7000000.0
2008-05-30 12:34:00,1.98333,1.98374,1.98333,1.98366,7000000.0
2008-05-30 12:35:00,1.98364,1.98364,1.98349,1.98359,8000000.0
2008-05-30 12:36:00,1.98386,1.98386,1.98344,1.98344,8000000.0
2008-05-30 12:37:00,1.98323,1.98332,1.98304,1.98314,9000000.0
2008-05-30 12:38:00,1.98289,1.98385,1.98289,1.98385,8000000.0
2008-05-30 12:39:00,1.98384,1.98384,1.98327,1.98327,9000000.0
2008-05-30 12:40:00,1.98321,1.98333,1.98314,1.98324,7000000.0
2008-05-30 12:41:00,1.98293,1.98293,1.98246,1.98246,8000000.0
2008-05-30 12:42:00,1.98264,1.98273,1.98259,1.98269,9000000.0
2008-05-30 12:43:00,1.98277,1.98329,1.98277,1.98304,9000000.0
2008-05-30 12:44:00,1.98323,1.98323,1.98307,1.98315,8000000.0
2008-05-30 12:45:00,1.98323,1.98378,1.98323,1.98364,10000000.0
2008-05-30 12:46:00,1.98355,1.98362,1.98343,1.9835,9000000.0
2008-05-30 12:47:00,1.98336,1.98336,1.98316,1.98324,10000000.0
2008-05-30 12:48:00,1.9833,1.9833,1.98273,1.98273,11000000.0
2008-05-30 12:49:00,1.98294,1.98334,1.98294,1.98326,7000000.0
2008-05-30 12:50:00,1.98326,1.98326,1.98297,1.98306,7000000.0
2008-05-30 12:51:00,1.98307,1.98312,1.98246,1.98246,8000000.0
2008-05-30 12:52:00,1.98235,1.98256,1.98211,1.98256,11000000.0
2008-05-30 12:53:00,1.9823,1.9823,1.98211,1.98211,8000000.0
2008-05-30 12:54:00,1.98207,1.98215,1.98194,1.98215,7000000.0
2008-05-30 12:55:00,1.98259,1.98322,1.98259,1.9831,8000000.0
2008-05-30 12:56:00,1.98338,1.98338,1.98326,1.98327,7000000.0
2008-05-30 12:57:00,1.98321,1.98321,1.98304,1.9831,7000000.0
2008-05-30 12:58:00,1.98295,1.98298,1.98286,1.98286,8000000.0
2008-05-30 12:59:00,1.98288,1.98288,1.98259,1.98267,7000000.0
2008-05-30 13:00:00,1.98317,1.98355,1.98317,1.98351,8000000.0
2008-05-30 13:01:00,1.98369,1.98373,1.98355,1.98355,8000000.0
2008-05-30 13:02:00,1.98372,1.98372,1.98238,1.98238,7000000.0
2008-05-30 13:03:00,1.98248,1.98252,1.98237,1.98247,8000000.0
2008-05-30 13:04:00,1.98255,1.98301,1.98248,1.98301,7000000.0
2008-05-30 13:05:00,1.98292,1.98306,1.98271,1.98306,8000000.0
2008-05-30 13:06:00,1.98317,1.98328,1.98306,1.98313,7000000.0
2008-05-30 13:07:00,1.98328,1.98366,1.98328,1.98366,7000000.0
2008-05-30 13:08:00,1.98378,1.98407,1.98376,1.98386,10000000.0
2008-05-30 13:09:00,1.98404,1.98404,1.98377,1.98394,7000000.0
2008-05-30 13:10:00,1.98376,1.98395,1.98367,1.98367,9000000.0
2008-05-30 13:11:00,1.98375,1.9839,1.98353,1.98382,8000000.0
2008-05-30 13:12:00,1.98372,1.98387,1.98358,1.9838,8000000.0
2008-05-30 13:13:00,1.98371,1.98401,1.98362,1.98401,9000000.0
2008-05-30 13:14:00,1.98405,1.98429,1.98405,1.98429,7000000.0
2008-05-30 13:15:00,1.98435,1.98465,1.98435,1.98465,8000000.0
2008-05-30 13:16:00,1.9846,1.9846,1.98437,1.98442,8000000.0
2008-05-30 13:17:00,1.98411,1.98411,1.98232,1.9832,9000000.0
2008-05-30 13:18:00,1.98413,1.98431,1.98402,1.9842,10000000.0
2008-05-30 13:19:00,1.98447,1.98468,1.98447,1.98468,8000000.0
2008-05-30 13:20:00,1.98483,1.98488,1.98472,1.98488,8000000.0
2008-05-30 13:21:00,1.98486,1.98486,1.98468,1.98479,7000000.0
2008-05-30 13:22:00,1.98468,1.98468,1.98435,1.98452,11000000.0
2008-05-30 13:23:00,1.98439,1.98439,1.98393,1.98434,8000000.0
2008-05-30 13:24:00,1.98474,1.98502,1.98471,1.98492,7000000.0
2008-05-30 13:25:00,1.98463,1.98478,1.9846,1.98478,11000000.0
2008-05-30 13:26:00,1.98461,1.98461,1.98416,1.9844,10000000.0
2008-05-30 13:27:00,1.98408,1.98416,1.98393,1.98393,8000000.0
2008-05-30 13:28:00,1.98397,1.9841,1.9839,1.9841,21000000.0
2008-05-30 13:29:00,1.98356,1.98356,1.98318,1.98318,17000000.0
2008-05-30 13:30:00,1.98284,1.98293,1.98234,1.98234,7000000.0
2008-05-30 13:31:00,1.98214,1.98249,1.9821,1.98237,9000000.0
2008-05-30 13:32:00,1.98244,1.98262,1.98244,1.9825,14000000.0
2008-05-30 13:33:00,1.9822,1.9822,1.98179,1.98179,14000000.0
2008-05-30 13:34:00,1.98157,1.98157,1.98111,1.98148,31000000.0
2008-05-30 13:35:00,1.98201,1.98201,1.98141,1.98152,17000000.0
2008-05-30 13:36:00,1.98153,1.98188,1.98153,1.98165,24000000.0
2008-05-30 13:37:00,1.98156,1.98156,1.98111,1.98111,10000000.0
2008-05-30 13:38:00,1.98096,1.98107,1.98088,1.98101,18000000.0
2008-05-30 13:39:00,1.98106,1.98106,1.98095,1.98102,15000000.0
2008-05-30 13:40:00,1.98105,1.98109,1.98078,1.98105,29000000.0
2008-05-30 13:41:00,1.98137,1.98167,1.98136,1.98143,13000000.0
2008-05-30 13:42:00,1.98172,1.9819,1.98169,1.98183,8000000.0
2008-05-30 13:43:00,1.98184,1.98184,1.98172,1.98173,10000000.0
2008-05-30 13:44:00,1.98165,1.98165,1.98128,1.98128,26000000.0
2008-05-30 13:45:00,1.98128,1.98163,1.98125,1.98153,22000000.0
2008-05-30 13:46:00,1.98177,1.98234,1.98177,1.98192,19000000.0
2008-05-30 13:47:00,1.98203,1.98203,1.98183,1.98193,17000000.0
2008-05-30 13:48:00,1.98226,1.98241,1.98226,1.98238,22000000.0
2008-05-30 13:49:00,1.98225,1.98236,1.98221,1.98236,24000000.0
2008-05-30 13:50:00,1.98204,1.98212,1.98178,1.98178,15000000.0
2008-05-30 13:51:00,1.98195,1.98247,1.98195,1.98247,22000000.0
2008-05-30 13:52:00,1.98256,1.98263,1.98234,1.98263,32000000.0
2008-05-30 13:53:00,1.98258,1.9826,1.98216,1.98216,28000000.0
2008-05-30 13:54:00,1.98226,1.98226,1.98195,1.98195,31000000.0
2008-05-30 13:55:00,1.98185,1.98185,1.98176,1.98176,20000000.0
2008-05-30 13:56:00,1.98173,1.98179,1.98164,1.98174,24000000.0
2008-05-30 13:57:00,1.98169,1.98169,1.98148,1.98148,34000000.0
2008-05-30 13:58:00,1.98103,1.98103,1.98059,1.98059,16000000.0
2008-05-30 13:59:00,1.98068,1.98083,1.98024,1.98042,30000000.0
2008-05-30 14:00:00,1.98082,1.98118,1.98082,1.98112,39000000.0
2008-05-30 14:01:00,1.98132,1.9817,1.98132,1.9817,30000000.0
2008-05-30 14:02:00,1.98173,1.98173,1.98161,1.98161,19000000.0
2008-05-30 14:03:00,1.98152,1.98153,1.98128,1.98136,23000000.0
2008-05-30 14:04:00,1.98123,1.98123,1.98111,1.98118,33000000.0
2008-05-30 14:05:00,1.98138,1.98138,1.98101,1.98101,28000000.0
2008-05-30 14:06:00,1.98153,1.98186,1.98153,1.98167,31000000.0
2008-05-30 14:07:00,1.98158,1.98174,1.98146,1.98152,31000000.0
2008-05-30 14:08:00,1.98116,1.9813,1.97983,1.97983,27000000.0
2008-05-30 14:09:00,1.98144,1.98144,1.98114,1.98114,27000000.0
2008-05-30 14:10:00,1.98106,1.98159,1.98092,1.98159,24000000.0
2008-05-30 14:11:00,1.98171,1.98182,1.98167,1.98182,21000000.0
2008-05-30 14:12:00,1.9817,1.9817,1.98113,1.98113,22000000.0
2008-05-30 14:13:00,1.98105,1.98105,1.98065,1.98065,13000000.0
2008-05-30 14:14:00,1.98058,1.98058,1.98019,1.98019,21000000.0
2008-05-30 14:15:00,1.98019,1.98045,1.98017,1.98025,25000000.0
2008-05-30 14:16:00,1.9803,1.98058,1.9803,1.98043,26000000.0
2008-05-30 14:17:00,1.98053,1.9809,1.98053,1.98082,32000000.0
2008-05-30 14:18:00,1.98095,1.98108,1.98095,1.98107,27000000.0
2008-05-30 14:19:00,1.98108,1.98112,1.98099,1.98099,35000000.0
2008-05-30 14:20:00,1.98088,1.98093,1.98063,1.98063,32000000.0
2008-05-30 14:21:00,1.98064,1.98064,1.98045,1.98064,39000000.0
2008-05-30 14:22:00,1.98064,1.98072,1.98051,1.98057,22000000.0
2008-05-30 14:23:00,1.98054,1.98055,1.98015,1.98039,40000000.0
2008-05-30 14:24:00,1.98043,1.98043,1.98023,1.98032,10000000.0
2008-05-30 14:25:00,1.98026,1.98047,1.98024,1.98047,35000000.0
2008-05-30 14:26:00,1.98071,1.98093,1.9807,1.98089,18000000.0
2008-05-30 14:27:00,1.98058,1.98079,1.98058,1.98063,28000000.0
2008-05-30 14:28:00,1.98066,1.98066,1.98036,1.98044,21000000.0
2008-05-30 14:29:00,1.98019,1.98022,1.9796,1.9796,16000000.0
2008-05-30 14:30:00,1.97952,1.97998,1.97933,1.97998,25000000.0
2008-05-30 14:31:00,1.98004,1.9807,1.98004,1.9807,26000000.0
2008-05-30 14:32:00,1.98087,1.98087,1.97991,1.97991,32000000.0
2008-05-30 14:33:00,1.98009,1.98009,1.9797,1.97976,20000000.0
2008-05-30 14:34:00,1.98065,1.98128,1.98064,1.98128,25000000.0
2008-05-30 14:35:00,1.98155,1.9823,1.98155,1.9823,23000000.0
2008-05-30 14:36:00,1.98246,1.98246,1.98213,1.98213,11000000.0
2008-05-30 14:37:00,1.98197,1.98197,1.98167,1.98167,41000000.0
2008-05-30 14:38:00,1.98171,1.98189,1.98163,1.98185,54000000.0
2008-05-30 14:39:00,1.98186,1.98196,1.98184,1.98184,36000000.0
2008-05-30 14:40:00,1.98141,1.98169,1.98141,1.98169,36000000.0
2008-05-30 14:41:00,1.98177,1.98177,1.98131,1.98131,41000000.0
2008-05-30 14:42:00,1.9816,1.98251,1.9816,1.98251,19000000.0
2008-05-30 14:43:00,1.98273,1.98286,1.98252,1.98252,20000000.0
2008-05-30 14:44:00,1.9825,1.98295,1.9825,1.98255,25000000.0
2008-05-30 14:45:00,1.98235,1.98235,1.98185,1.98185,33000000.0
2008-05-30 14:46:00,1.98203,1.98247,1.98203,1.98219,11000000.0
2008-05-30 14:47:00,1.98177,1.98177,1.98151,1.98167,7000000.0
2008-05-30 14:48:00,1.98201,1.98222,1.98175,1.98216,21000000.0
2008-05-30 14:49:00,1.98193,1.9821,1.98184,1.98185,32000000.0
2008-05-30 14:50:00,1.98193,1.982,1.98193,1.98198,33000000.0
2008-05-30 14:51:00,1.98196,1.98203,1.98167,1.98167,37000000.0
2008-05-30 14:52:00,1.98221,1.98246,1.98187,1.98208,17000000.0
2008-05-30 14:53:00,1.98234,1.98276,1.98233,1.98236,22000000.0
2008-05-30 14:54:00,1.98208,1.98216,1.98204,1.98204,17000000.0
2008-05-30 14:55:00,1.98199,1.98199,1.98166,1.98189,7000000.0
2008-05-30 14:56:00,1.98175,1.98206,1.98175,1.98183,21000000.0
2008-05-30 14:57:00,1.9816,1.98212,1.9816,1.98212,12000000.0
2008-05-30 14:58:00,1.98205,1.98237,1.98196,1.98196,31000000.0
2008-05-30 14:59:00,1.98193,1.98227,1.98193,1.98213,20000000.0
2008-05-30 15:00:00,1.98215,1.98216,1.98205,1.98216,32000000.0
2008-05-30 15:01:00,1.98213,1.98213,1.98178,1.9819,14000000.0
2008-05-30 15:02:00,1.98213,1.98294,1.98213,1.98278,26000000.0
2008-05-30 15:03:00,1.98265,1.98276,1.98247,1.98274,30000000.0
2008-05-30 15:04:00,1.9828,1.98294,1.98245,1.98253,29000000.0
2008-05-30 15:05:00,1.98214,1.98275,1.98214,1.98248,28000000.0
2008-05-30 15:06:00,1.98257,1.98283,1.98247,1.98247,16000000.0
2008-05-30 15:07:00,1.98257,1.98262,1.98251,1.98254,26000000.0
2008-05-30 15:08:00,1.98265,1.98274,1.98257,1.98263,25000000.0
2008-05-30 15:09:00,1.98262,1.98271,1.98245,1.98254,34000000.0
2008-05-30 15:10:00,1.98279,1.98301,1.98279,1.98298,36000000.0
2008-05-30 15:11:00,1.98294,1.98303,1.98289,1.98296,27000000.0
2008-05-30 15:12:00,1.9832,1.98324,1.98308,1.98308,26000000.0
2008-05-30 15:13:00,1.98276,1.98276,1.98211,1.98211,41000000.0
2008-05-30 15:14:00,1.98199,1.98206,1.98171,1.98171,30000000.0
2008-05-30 15:15:00,1.98176,1.98216,1.98176,1.98216,21000000.0
2008-05-30 15:16:00,1.98219,1.98226,1.98219,1.98224,9000000.0
2008-05-30 15:17:00,1.98215,1.98222,1.98201,1.98222,26000000.0
2008-05-30 15:18:00,1.98235,1.98235,1.9823,1.98231,10000000.0
2008-05-30 15:19:00,1.98233,1.98245,1.98233,1.98245,16000000.0
2008-05-30 15:20:00,1.9822,1.9822,1.98145,1.98145,20000000.0
2008-05-30 15:21:00,1.98137,1.9814,1.98114,1.98135,12000000.0
2008-05-30 15:22:00,1.98179,1.98255,1.98172,1.98254,22000000.0
2008-05-30 15:23:00,1.9828,1.9828,1.98249,1.98249,36000000.0
2008-05-30 15:24:00,1.98248,1.98294,1.98248,1.98294,20000000.0
2008-05-30 15:25:00,1.9824,1.9824,1.98188,1.98188,14000000.0
2008-05-30 15:26:00,1.9818,1.98253,1.98179,1.98253,40000000.0
2008-05-30 15:27:00,1.98284,1.98302,1.9826,1.9826,32000000.0
2008-05-30 15:28:00,1.98196,1.98272,1.98181,1.98272,55000000.0
2008-05-30 15:29:00,1.98296,1.98436,1.98156,1.98156,47000000.0
2008-05-30 15:30:00,1.98122,1.98315,1.98071,1.98315,71000000.0
2008-05-30 15:31:00,1.98355,1.98359,1.98332,1.98341,58000000.0
2008-05-30 15:32:00,1.98361,1.98377,1.98361,1.98369,25000000.0
2008-05-30 15:33:00,1.9838,1.98441,1.9838,1.98441,32000000.0
2008-05-30 15:34:00,1.98437,1.9846,1.98437,1.98455,22000000.0
2008-05-30 15:35:00,1.98449,1.98449,1.98414,1.98424,30000000.0
2008-05-30 15:36:00,1.98412,1.98412,1.98396,1.98397,23000000.0
2008-05-30 15:37:00,1.98376,1.9839,1.98366,1.98368,24000000.0
2008-05-30 15:38:00,1.98365,1.98371,1.9835,1.98357,61000000.0
2008-05-30 15:39:00,1.98319,1.98417,1.98319,1.9839,40000000.0
2008-05-30 15:40:00,1.9842,1.98451,1.9842,1.98439,37000000.0
2008-05-30 15:41:00,1.98434,1.98434,1.98385,1.98385,43000000.0
2008-05-30 15:42:00,1.98352,1.98369,1.98326,1.98356,41000000.0
2008-05-30 15:43:00,1.98355,1.98396,1.98355,1.98396,30000000.0
2008-05-30 15:44:00,1.9839,1.98427,1.9839,1.98427,29000000.0
2008-05-30 15:45:00,1.98431,1.98445,1.98415,1.98437,36000000.0
2008-05-30 15:46:00,1.98498,1.98505,1.98487,1.98487,24000000.0
2008-05-30 15:47:00,1.98526,1.98566,1.98526,1.98558,31000000.0
2008-05-30 15:48:00,1.98559,1.98561,1.9853,1.98532,33000000.0
2008-05-30 15:49:00,1.98534,1.98538,1.98524,1.98524,25000000.0
2008-05-30 15:50:00,1.98523,1.98536,1.98523,1.98536,11000000.0
2008-05-30 15:51:00,1.98504,1.98511,1.98451,1.98462,37000000.0
2008-05-30 15:52:00,1.98469,1.98475,1.98462,1.98462,23000000.0
2008-05-30 15:53:00,1.98473,1.98473,1.98441,1.98447,15000000.0
2008-05-30 15:54:00,1.98408,1.98421,1.98408,1.98408,26000000.0
2008-05-30 15:55:00,1.98383,1.98417,1.98383,1.98392,33000000.0
2008-05-30 15:56:00,1.98377,1.98399,1.98377,1.98388,36000000.0
2008-05-30 15:57:00,1.9837,1.98375,1.98361,1.98369,34000000.0
2008-05-30 15:58:00,1.98334,1.98334,1.98303,1.98303,24000000.0
2008-05-30 15:59:00,1.98287,1.98328,1.98287,1.98328,23000000.0
2008-05-30 16:00:00,1.98293,1.98326,1.9829,1.98326,51000000.0
2008-05-30 16:01:00,1.98333,1.98349,1.98328,1.98349,31000000.0
2008-05-30 16:02:00,1.98351,1.98382,1.98344,1.98344,29000000.0
2008-05-30 16:03:00,1.98312,1.98312,1.9826,1.9826,51000000.0
2008-05-30 16:04:00,1.98254,1.98288,1.98246,1.98288,38000000.0
2008-05-30 16:05:00,1.98235,1.98235,1.98179,1.98212,37000000.0
2008-05-30 16:06:00,1.98218,1.98218,1.9819,1.98205,33000000.0
2008-05-30 16:07:00,1.98217,1.98225,1.98214,1.98225,37000000.0
2008-05-30 16:08:00,1.98251,1.98293,1.98251,1.98293,37000000.0
2008-05-30 16:09:00,1.9829,1.98305,1.9826,1.9826,44000000.0
2008-05-30 16:10:00,1.9824,1.9824,1.98202,1.98226,41000000.0
2008-05-30 16:11:00,1.98243,1.98255,1.98237,1.98252,27000000.0
2008-05-30 16:12:00,1.98286,1.98312,1.98286,1.98306,22000000.0
2008-05-30 16:13:00,1.98311,1.98311,1.98288,1.98311,38000000.0
2008-05-30 16:14:00,1.98306,1.98331,1.98306,1.9833,41000000.0
2008-05-30 16:15:00,1.9832,1.98327,1.98311,1.98313,42000000.0
2008-05-30 16:16:00,1.9828,1.98295,1.98269,1.98277,45000000.0
2008-05-30 16:17:00,1.98262,1.98273,1.98258,1.9826,22000000.0
2008-05-30 16:18:00,1.98273,1.98291,1.98273,1.98289,49000000.0
2008-05-30 16:19:00,1.98308,1.98355,1.98308,1.98341,27000000.0
2008-05-30 16:20:00,1.98326,1.98328,1.98314,1.98314,52000000.0
2008-05-30 16:21:00,1.98298,1.98298,1.9826,1.9826,37000000.0
2008-05-30 16:22:00,1.98234,1.98256,1.98229,1.98256,50000000.0
2008-05-30 16:23:00,1.98247,1.98247,1.98221,1.98229,48000000.0
2008-05-30 16:24:00,1.9824,1.9824,1.9821,1.9821,44000000.0
2008-05-30 16:25:00,1.98192,1.98254,1.98192,1.98254,28000000.0
2008-05-30 16:26:00,1.98293,1.98314,1.98278,1.98287,41000000.0
2008-05-30 16:27:00,1.98282,1.98304,1.98279,1.98286,46000000.0
2008-05-30 16:28:00,1.98268,1.98271,1.98248,1.98264,34000000.0
2008-05-30 16:29:00,1.98264,1.98271,1.98259,1.98263,24000000.0
2008-05-30 16:30:00,1.98276,1.98302,1.98275,1.98302,43000000.0
2008-05-30 16:31:00,1.98279,1.98363,1.98279,1.98363,36000000.0
2008-05-30 16:32:00,1.98377,1.98387,1.98364,1.9838,34000000.0
2008-05-30 16:33:00,1.98377,1.98384,1.98368,1.98368,41000000.0
2008-05-30 16:34:00,1.9841,1.98453,1.9841,1.98444,29000000.0
2008-05-30 16:35:00,1.98435,1.98492,1.98435,1.98492,53000000.0
2008-05-30 16:36:00,1.9844,1.98463,1.98437,1.98463,43000000.0
2008-05-30 16:37:00,1.98476,1.98485,1.98451,1.98451,56000000.0
2008-05-30 16:38:00,1.98402,1.98418,1.98307,1.98307,34000000.0
2008-05-30 16:39:00,1.9824,1.9824,1.98216,1.9823,43000000.0
2008-05-30 16:40:00,1.98209,1.98209,1.98133,1.98133,63000000.0
2008-05-30 16:41:00,1.98133,1.98184,1.98132,1.98184,44000000.0
2008-05-30 16:42:00,1.98208,1.98259,1.98206,1.98259,57000000.0
2008-05-30 16:43:00,1.983,1.98345,1.983,1.98314,20000000.0
2008-05-30 16:44:00,1.98321,1.98372,1.98321,1.98367,34000000.0
2008-05-30 16:45:00,1.98381,1.98413,1.98381,1.98401,41000000.0
2008-05-30 16:46:00,1.98436,1.98482,1.98436,1.98482,59000000.0
2008-05-30 16:47:00,1.98488,1.98498,1.9847,1.98472,55000000.0
2008-05-30 16:48:00,1.98521,1.9858,1.98521,1.9858,46000000.0
2008-05-30 16:49:00,1.98575,1.98583,1.98557,1.98557,35000000.0
2008-05-30 16:50:00,1.98557,1.98578,1.98551,1.98551,45000000.0
2008-05-30 16:51:00,1.98556,1.98564,1.98551,1.98559,30000000.0
2008-05-30 16:52:00,1.98568,1.98586,1.98558,1.98586,30000000.0
2008-05-30 16:53:00,1.98509,1.98509,1.98456,1.98456,19000000.0
2008-05-30 16:54:00,1.98443,1.98481,1.98443,1.98469,18000000.0
2008-05-30 16:55:00,1.98462,1.98462,1.98427,1.98444,40000000.0
2008-05-30 16:56:00,1.98438,1.98445,1.9843,1.98445,37000000.0
2008-05-30 16:57:00,1.98483,1.98511,1.98473,1.98511,17000000.0
2008-05-30 16:58:00,1.98564,1.98574,1.98559,1.98574,45000000.0
2008-05-30 16:59:00,1.98581,1.98581,1.98394,1.98394,39000000.0
2008-05-30 17:00:00,1.98383,1.98383,1.98285,1.98345,47000000.0
2008-05-30 17:01:00,1.98371,1.98401,1.98371,1.98401,26000000.0
2008-05-30 17:02:00,1.98405,1.98405,1.98362,1.98362,33000000.0
2008-05-30 17:03:00,1.98402,1.98442,1.98402,1.98429,33000000.0
2008-05-30 17:04:00,1.98416,1.98416,1.9829,1.9829,37000000.0
2008-05-30 17:05:00,1.98281,1.98314,1.98281,1.98314,35000000.0
2008-05-30 17:06:00,1.98338,1.98338,1.9831,1.9831,46000000.0
2008-05-30 17:07:00,1.98314,1.98385,1.98314,1.98372,33000000.0
2008-05-30 17:08:00,1.98402,1.98436,1.98402,1.98435,45000000.0
2008-05-30 17:09:00,1.98452,1.98554,1.98452,1.98554,47000000.0
2008-05-30 17:10:00,1.98558,1.98558,1.98511,1.98519,36000000.0
2008-05-30 17:11:00,1.98508,1.98511,1.98489,1.98511,44000000.0
2008-05-30 17:12:00,1.98505,1.98513,1.98489,1.9849,23000000.0
2008-05-30 17:13:00,1.98506,1.98506,1.98468,1.98468,35000000.0
2008-05-30 17:14:00,1.98449,1.98449,1.98439,1.98442,27000000.0
2008-05-30 17:15:00,1.9844,1.98443,1.98419,1.98423,26000000.0
2008-05-30 17:16:00,1.9843,1.98552,1.9843,1.98506,27000000.0
2008-05-30 17:17:00,1.98501,1.98501,1.9847,1.9847,38000000.0
2008-05-30 17:18:00,1.98446,1.98446,1.98393,1.98412,29000000.0
2008-05-30 17:19:00,1.98412,1.98412,1.98398,1.98401,19000000.0
2008-05-30 17:20:00,1.98392,1.98414,1.9836,1.9836,29000000.0
2008-05-30 17:21:00,1.98394,1.98472,1.98394,1.98472,26000000.0
2008-05-30 17:22:00,1.98463,1.98463,1.98437,1.98441,30000000.0
2008-05-30 17:23:00,1.98436,1.98441,1.98423,1.98441,32000000.0
2008-05-30 17:24:00,1.98437,1.98437,1.98411,1.98413,23000000.0
2008-05-30 17:25:00,1.98425,1.98425,1.98377,1.98409,20000000.0
2008-05-30 17:26:00,1.98443,1.98443,1.98417,1.98421,18000000.0
2008-05-30 17:27:00,1.98392,1.98428,1.98391,1.98428,44000000.0
2008-05-30 17:28:00,1.98445,1.98445,1.98414,1.98423,39000000.0
2008-05-30 17:29:00,1.98431,1.98496,1.98431,1.98496,36000000.0
2008-05-30 17:30:00,1.98496,1.98496,1.98426,1.98426,61000000.0
2008-05-30 17:31:00,1.98431,1.98459,1.98417,1.98459,62000000.0
2008-05-30 17:32:00,1.9848,1.9848,1.98381,1.98381,54000000.0
2008-05-30 17:33:00,1.98362,1.98388,1.98362,1.98388,64000000.0
2008-05-30 17:34:00,1.98389,1.98397,1.98383,1.98393,60000000.0
2008-05-30 17:35:00,1.98364,1.98377,1.98355,1.98377,43000000.0
2008-05-30 17:36:00,1.98375,1.98405,1.98375,1.98405,58000000.0
2008-05-30 17:37:00,1.98438,1.98458,1.98437,1.98458,47000000.0
2008-05-30 17:38:00,1.98454,1.98454,1.98419,1.98419,44000000.0
2008-05-30 17:39:00,1.98374,1.98379,1.98357,1.98357,41000000.0
2008-05-30 17:40:00,1.98358,1.98363,1.98354,1.98359,59000000.0
2008-05-30 17:41:00,1.98376,1.98376,1.98328,1.98328,50000000.0
2008-05-30 17:42:00,1.98319,1.98319,1.98303,1.98303,37000000.0
2008-05-30 17:43:00,1.98325,1.98357,1.98325,1.98357,33000000.0
2008-05-30 17:44:00,1.98379,1.98409,1.98378,1.98409,46000000.0
2008-05-30 17:45:00,1.98446,1.98447,1.98422,1.98422,49000000.0
2008-05-30 17:46:00,1.98436,1.98438,1.9841,1.98417,56000000.0
2008-05-30 17:47:00,1.98435,1.9846,1.98435,1.98457,65000000.0
2008-05-30 17:48:00,1.98506,1.98516,1.98499,1.98512,61000000.0
2008-05-30 17:49:00,1.98501,1.9852,1.98481,1.98482,72000000.0
2008-05-30 17:50:00,1.98509,1.98535,1.98509,1.98529,53000000.0
2008-05-30 17:51:00,1.98517,1.9852,1.98497,1.98497,54000000.0
2008-05-30 17:52:00,1.98492,1.98497,1.98489,1.98489,51000000.0
2008-05-30 17:53:00,1.98483,1.98493,1.98483,1.98485,42000000.0
2008-05-30 17:54:00,1.98464,1.98464,1.9845,1.98457,32000000.0
2008-05-30 17:55:00,1.98458,1.98494,1.98458,1.9849,32000000.0
2008-05-30 17:56:00,1.98485,1.98485,1.98467,1.98467,47000000.0
2008-05-30 17:57:00,1.98469,1.98469,1.98443,1.98443,34000000.0
2008-05-30 17:58:00,1.98454,1.98458,1.98446,1.98446,44000000.0
2008-05-30 17:59:00,1.98409,1.98421,1.98387,1.98421,39000000.0
2008-05-30 18:00:00,1.9843,1.9843,1.98411,1.98411,32000000.0
2008-05-30 18:01:00,1.98421,1.98433,1.9842,1.98429,52000000.0
2008-05-30 18:02:00,1.98439,1.98616,1.98439,1.98616,30000000.0
2008-05-30 18:03:00,1.98626,1.98626,1.98544,1.98544,38000000.0
2008-05-30 18:04:00,1.98458,1.98459,1.9843,1.9843,38000000.0
2008-05-30 18:05:00,1.98417,1.98421,1.98413,1.98413,36000000.0
2008-05-30 18:06:00,1.98419,1.98484,1.98419,1.98484,32000000.0
2008-05-30 18:07:00,1.98482,1.98517,1.98482,1.98517,38000000.0
2008-05-30 18:08:00,1.98517,1.98521,1.98501,1.98504,56000000.0
2008-05-30 18:09:00,1.98464,1.98506,1.98464,1.98501,34000000.0
2008-05-30 18:10:00,1.985,1.985,1.9846,1.9846,26000000.0
2008-05-30 18:11:00,1.9845,1.98455,1.98449,1.9845,34000000.0
2008-05-30 18:12:00,1.98454,1.98463,1.98452,1.98463,24000000.0
2008-05-30 18:13:00,1.98461,1.98468,1.9846,1.98466,30000000.0
2008-05-30 18:14:00,1.98476,1.98476,1.98426,1.98426,22000000.0
2008-05-30 18:15:00,1.98431,1.98478,1.98431,1.98478,21000000.0
2008-05-30 18:16:00,1.98461,1.98463,1.98434,1.98434,66000000.0
2008-05-30 18:17:00,1.98451,1.98451,1.98428,1.98432,60000000.0
2008-05-30 18:18:00,1.98428,1.98435,1.98428,1.98428,33000000.0
2008-05-30 18:19:00,1.98441,1.98485,1.98441,1.98466,46000000.0
2008-05-30 18:20:00,1.98475,1.98493,1.98423,1.98423,61000000.0
2008-05-30 18:21:00,1.98427,1.98431,1.98424,1.98426,37000000.0
2008-05-30 18:22:00,1.98421,1.98426,1.98411,1.98417,49000000.0
2008-05-30 18:23:00,1.98407,1.98407,1.98378,1.98381,34000000.0
2008-05-30 18:24:00,1.9838,1.98426,1.9837,1.98426,47000000.0
2008-05-30 18:25:00,1.98433,1.98439,1.98418,1.98433,31000000.0
2008-05-30 18:26:00,1.98435,1.98441,1.9842,1.9842,43000000.0
2008-05-30 18:27:00,1.98415,1.98418,1.98409,1.98409,35000000.0
2008-05-30 18:28:00,1.98397,1.98398,1.98385,1.98385,18000000.0
2008-05-30 18:29:00,1.98378,1.98382,1.98373,1.98376,24000000.0
2008-05-30 18:30:00,1.98338,1.98338,1.98282,1.98282,32000000.0
2008-05-30 18:31:00,1.98283,1.9829,1.98276,1.9829,46000000.0
2008-05-30 18:32:00,1.98295,1.98299,1.98282,1.98294,55000000.0
2008-05-30 18:33:00,1.98282,1.98282,1.98254,1.98269,29000000.0
2008-05-30 18:34:00,1.98266,1.98272,1.98265,1.98267,32000000.0
2008-05-30 18:35:00,1.98264,1.98265,1.98238,1.98265,47000000.0
2008-05-30 18:36:00,1.98259,1.98259,1.98185,1.98185,65000000.0
2008-05-30 18:37:00,1.98152,1.98216,1.98152,1.98216,63000000.0
2008-05-30 18:38:00,1.98265,1.98265,1.9825,1.98253,61000000.0
2008-05-30 18:39:00,1.98238,1.98238,1.98211,1.98211,37000000.0
2008-05-30 18:40:00,1.9822,1.98227,1.98203,1.98219,52000000.0
2008-05-30 18:41:00,1.98209,1.98216,1.98187,1.98211,68000000.0
2008-05-30 18:42:00,1.9822,1.98236,1.98208,1.98236,40000000.0
2008-05-30 18:43:00,1.98245,1.98245,1.98204,1.98204,39000000.0
2008-05-30 18:44:00,1.98206,1.98223,1.98206,1.9821,33000000.0
2008-05-30 18:45:00,1.98199,1.98217,1.98194,1.98194,57000000.0
2008-05-30 18:46:00,1.98198,1.98208,1.98177,1.98178,61000000.0
2008-05-30 18:47:00,1.98143,1.98174,1.98098,1.98146,41000000.0
2008-05-30 18:48:00,1.98191,1.98201,1.98119,1.98193,26000000.0
2008-05-30 18:49:00,1.98229,1.98249,1.98224,1.98243,31000000.0
2008-05-30 18:50:00,1.98262,1.98262,1.9823,1.98232,37000000.0
2008-05-30 18:51:00,1.98218,1.98242,1.98191,1.98233,17000000.0
2008-05-30 18:52:00,1.98244,1.98246,1.9823,1.98244,33000000.0
2008-05-30 18:53:00,1.98234,1.98234,1.98206,1.98218,31000000.0
2008-05-30 18:54:00,1.98207,1.98214,1.982,1.98214,11000000.0
2008-05-30 18:55:00,1.9818,1.98237,1.98153,1.98197,22000000.0
2008-05-30 18:56:00,1.98233,1.98312,1.98233,1.98312,16000000.0
2008-05-30 18:57:00,1.9832,1.98331,1.98317,1.98317,15000000.0
2008-05-30 18:58:00,1.98308,1.98331,1.98307,1.98322,19000000.0
2008-05-30 18:59:00,1.98313,1.98313,1.98212,1.98212,26000000.0
2008-05-30 19:00:00,1.98193,1.98194,1.98159,1.98194,12000000.0
2008-05-30 19:01:00,1.98216,1.9822,1.98207,1.98209,18000000.0
2008-05-30 19:02:00,1.98225,1.98244,1.98222,1.98237,23000000.0
2008-05-30 19:03:00,1.98236,1.98241,1.98235,1.98237,21000000.0
2008-05-30 19:04:00,1.98232,1.98257,1.98232,1.98257,55000000.0
2008-05-30 19:05:00,1.98253,1.98269,1.9825,1.98269,42000000.0
2008-05-30 19:06:00,1.98258,1.98274,1.98243,1.98271,63000000.0
2008-05-30 19:07:00,1.98273,1.98277,1.98265,1.98277,39000000.0
2008-05-30 19:08:00,1.98276,1.98291,1.98269,1.98291,32000000.0
2008-05-30 19:09:00,1.98329,1.98344,1.98294,1.98295,56000000.0
2008-05-30 19:10:00,1.9827,1.98305,1.9827,1.98288,27000000.0
2008-05-30 19:11:00,1.9831,1.98333,1.98307,1.98333,36000000.0
2008-05-30 19:12:00,1.98331,1.98331,1.98311,1.98329,25000000.0
2008-05-30 19:13:00,1.98333,1.98358,1.98333,1.98358,23000000.0
2008-05-30 19:14:00,1.98356,1.98356,1.98315,1.98315,37000000.0
2008-05-30 19:15:00,1.98305,1.98313,1.98299,1.98305,17000000.0
2008-05-30 19:16:00,1.98305,1.98312,1.98295,1.98295,23000000.0
2008-05-30 19:17:00,1.98289,1.98289,1.98279,1.9828,17000000.0
2008-05-30 19:18:00,1.98271,1.9829,1.98267,1.98277,30000000.0
2008-05-30 19:19:00,1.98269,1.98282,1.98269,1.98282,36000000.0
2008-05-30 19:20:00,1.98291,1.98299,1.9829,1.98299,23000000.0
2008-05-30 19:21:00,1.98298,1.98298,1.98286,1.98286,21000000.0
2008-05-30 19:22:00,1.98283,1.98291,1.98267,1.98282,25000000.0
2008-05-30 19:23:00,1.98284,1.98295,1.98275,1.98275,12000000.0
2008-05-30 19:24:00,1.98274,1.98276,1.98224,1.98232,39000000.0
2008-05-30 19:25:00,1.98225,1.98239,1.98219,1.98237,49000000.0
2008-05-30 19:26:00,1.9824,1.98253,1.98235,1.98249,48000000.0
2008-05-30 19:27:00,1.98246,1.98251,1.98235,1.98251,51000000.0
2008-05-30 19:28:00,1.98277,1.98295,1.98277,1.98282,40000000.0
2008-05-30 19:29:00,1.98276,1.98282,1.98256,1.98274,28000000.0
2008-05-30 19:30:00,1.98277,1.98296,1.98256,1.98259,32000000.0
2008-05-30 19:31:00,1.98259,1.9829,1.98259,1.98264,28000000.0
2008-05-30 19:32:00,1.98258,1.98273,1.98249,1.98256,31000000.0
2008-05-30 19:33:00,1.98249,1.98295,1.98219,1.98295,14000000.0
2008-05-30 19:34:00,1.98303,1.98303,1.98273,1.983,49000000.0
2008-05-30 19:35:00,1.98295,1.98298,1.98289,1.98296,28000000.0
2008-05-30 19:36:00,1.98287,1.98295,1.98287,1.98294,16000000.0
2008-05-30 19:37:00,1.98293,1.98298,1.9828,1.98298,26000000.0
2008-05-30 19:38:00,1.98287,1.98287,1.98267,1.98279,18000000.0
2008-05-30 19:39:00,1.98301,1.98308,1.98284,1.98308,13000000.0
2008-05-30 19:40:00,1.98312,1.98331,1.98302,1.98331,16000000.0
2008-05-30 19:41:00,1.98311,1.98377,1.98311,1.98377,17000000.0
2008-05-30 19:42:00,1.98382,1.98401,1.98378,1.9838,19000000.0
2008-05-30 19:43:00,1.98384,1.98415,1.98384,1.98393,21000000.0
2008-05-30 19:44:00,1.98396,1.98418,1.98391,1.98392,21000000.0
2008-05-30 19:45:00,1.98399,1.98419,1.98387,1.98399,33000000.0
2008-05-30 19:46:00,1.98381,1.9841,1.98381,1.9841,18000000.0
2008-05-30 19:47:00,1.98395,1.98403,1.9838,1.98393,22000000.0
2008-05-30 19:48:00,1.98367,1.98367,1.98342,1.98355,18000000.0
2008-05-30 19:49:00,1.98355,1.98358,1.98337,1.98345,27000000.0
2008-05-30 19:50:00,1.9833,1.98331,1.98307,1.98319,23000000.0
2008-05-30 19:51:00,1.98316,1.98316,1.98306,1.98308,25000000.0
2008-05-30 19:52:00,1.98305,1.9834,1.98305,1.9834,15000000.0
2008-05-30 19:53:00,1.98337,1.98342,1.98324,1.98324,21000000.0
2008-05-30 19:54:00,1.98316,1.98331,1.98316,1.98331,9000000.0
2008-05-30 19:55:00,1.98323,1.98323,1.98294,1.98321,30000000.0
2008-05-30 19:56:00,1.98314,1.98351,1.98314,1.98351,20000000.0
2008-05-30 19:57:00,1.98329,1.98342,1.98324,1.98342,12000000.0
2008-05-30 19:58:00,1.98333,1.98337,1.98329,1.98337,13000000.0
2008-05-30 19:59:00,1.9834,1.98347,1.98333,1.98333,31000000.0
2008-05-30 20:00:00,1.98368,1.98377,1.98361,1.98377,23000000.0
2008-05-30 20:01:00,1.98381,1.98381,1.98318,1.98348,13000000.0
2008-05-30 20:02:00,1.9835,1.9835,1.98323,1.98341,20000000.0
2008-05-30 20:03:00,1.98345,1.98345,1.98333,1.98334,18000000.0
2008-05-30 20:04:00,1.98319,1.98341,1.98316,1.98323,27000000.0
2008-05-30 20:05:00,1.98299,1.98325,1.98287,1.98325,23000000.0
2008-05-30 20:06:00,1.98313,1.98314,1.98296,1.98314,13000000.0
2008-05-30 20:07:00,1.98335,1.98335,1.9829,1.9829,29000000.0
2008-05-30 20:08:00,1.98295,1.98323,1.98287,1.98293,15000000.0
2008-05-30 20:09:00,1.98283,1.98284,1.98268,1.98282,17000000.0
2008-05-30 20:10:00,1.98282,1.98282,1.98222,1.98222,20000000.0
2008-05-30 20:11:00,1.98223,1.98234,1.98204,1.98229,10000000.0
2008-05-30 20:12:00,1.98232,1.98248,1.98229,1.9824,15000000.0
2008-05-30 20:13:00,1.98255,1.98264,1.98236,1.98247,17000000.0
2008-05-30 20:14:00,1.98237,1.98266,1.98233,1.98266,15000000.0
2008-05-30 20:15:00,1.98271,1.98279,1.98255,1.98279,10000000.0
2008-05-30 20:16:00,1.98274,1.98279,1.98258,1.98274,22000000.0
2008-05-30 20:17:00,1.98279,1.98291,1.98263,1.98275,17000000.0
2008-05-30 20:18:00,1.98297,1.98297,1.98252,1.98252,24000000.0
2008-05-30 20:19:00,1.98258,1.98283,1.98258,1.98273,9000000.0
2008-05-30 20:20:00,1.98273,1.98304,1.98269,1.98293,14000000.0
2008-05-30 20:21:00,1.98311,1.98311,1.98279,1.98289,7000000.0
2008-05-30 20:22:00,1.98304,1.98309,1.98301,1.98303,12000000.0
2008-05-30 20:23:00,1.98302,1.98336,1.98302,1.98336,8000000.0
2008-05-30 20:24:00,1.98349,1.98391,1.98349,1.98382,15000000.0
2008-05-30 20:25:00,1.98364,1.98388,1.98354,1.98362,16000000.0
2008-05-30 20:26:00,1.9837,1.98396,1.98369,1.98378,22000000.0
2008-05-30 20:27:00,1.98374,1.98374,1.98344,1.9835,11000000.0
2008-05-30 20:28:00,1.98339,1.9835,1.98331,1.98331,7000000.0
2008-05-30 20:29:00,1.98312,1.98334,1.98311,1.98318,20000000.0
2008-05-30 20:30:00,1.98333,1.98344,1.98314,1.98315,27000000.0
2008-05-30 20:31:00,1.98322,1.98334,1.9832,1.98334,17000000.0
2008-05-30 20:32:00,1.98334,1.9834,1.98303,1.98318,20000000.0
2008-05-30 20:33:00,1.98338,1.98349,1.98329,1.98349,14000000.0
2008-05-30 20:34:00,1.98353,1.98353,1.98337,1.98339,28000000.0
2008-05-30 20:35:00,1.98285,1.98343,1.98264,1.98264,23000000.0
2008-05-30 20:36:00,1.98335,1.98337,1.98328,1.98329,11000000.0
2008-05-30 20:37:00,1.98301,1.98307,1.98291,1.98294,7000000.0
2008-05-30 20:38:00,1.98267,1.98267,1.98249,1.98258,10000000.0
2008-05-30 20:39:00,1.98257,1.98264,1.98243,1.98243,9000000.0
2008-05-30 20:40:00,1.98247,1.98259,1.98244,1.98259,7000000.0
2008-05-30 20:41:00,1.98261,1.98266,1.98253,1.98253,8000000.0
2008-05-30 20:42:00,1.98251,1.9826,1.98227,1.98227,15000000.0
2008-05-30 20:43:00,1.98246,1.98298,1.98246,1.98292,12000000.0
2008-05-30 20:44:00,1.98298,1.98312,1.98296,1.98308,7000000.0
2008-05-30 20:45:00,1.98269,1.98269,1.98233,1.98242,12000000.0
2008-05-30 20:46:00,1.98233,1.98259,1.98233,1.98259,9000000.0
2008-05-30 20:47:00,1.98247,1.98247,1.98193,1.98193,11000000.0
2008-05-30 20:48:00,1.98174,1.98182,1.9817,1.98178,11000000.0
2008-05-30 20:49:00,1.982,1.98234,1.982,1.98234,18000000.0
2008-05-30 20:50:00,1.98226,1.98226,1.98219,1.98225,7000000.0
2008-05-30 20:51:00,1.98236,1.98236,1.98224,1.98228,18000000.0
2008-05-30 20:52:00,1.98226,1.98236,1.98226,1.98236,15000000.0
2008-05-30 20:53:00,1.9824,1.98241,1.98221,1.98224,8000000.0
2008-05-30 20:54:00,1.9821,1.98222,1.9821,1.98214,10000000.0
2008-05-30 20:55:00,1.98208,1.98208,1.98176,1.98176,8000000.0
2008-05-30 20:56:00,1.98188,1.98208,1.98188,1.98197,8000000.0
2008-05-30 20:57:00,1.98222,1.98245,1.98221,1.98245,18000000.0
2008-05-30 20:58:00,1.98264,1.98267,1.98237,1.98237,14000000.0
2008-05-30 20:59:00,1.98238,1.98316,1.98238,1.98316,8000000.0
2008-05-30 21:00:00,1.98366,1.98378,1.98343,1.98378,11000000.0
2008-05-30 21:01:00,1.98382,1.98383,1.98361,1.98383,16000000.0
2008-05-30 21:02:00,1.98365,1.98367,1.98365,1.98367,2000000.0
2008-05-30 21:03:00,1.98355,1.98372,1.98355,1.98362,13000000.0
2008-05-30 21:04:00,1.98358,1.98358,1.98346,1.98347,8000000.0
2008-05-30 21:05:00,1.9835,1.98351,1.98338,1.98343,11000000.0
2008-05-30 21:06:00,1.98337,1.98374,1.98328,1.98341,8000000.0
2008-05-30 21:07:00,1.98326,1.98385,1.98326,1.98379,7000000.0
2008-05-30 21:08:00,1.98345,1.98359,1.98345,1.98358,11000000.0
2008-05-30 21:09:00,1.98388,1.98388,1.98341,1.98368,9000000.0
2008-05-30 21:10:00,1.98353,1.98367,1.9835,1.98355,9000000.0
2008-05-30 21:11:00,1.98362,1.98378,1.98362,1.98372,8000000.0
2008-05-30 21:12:00,1.98399,1.98399,1.98369,1.98369,3000000.0
2008-05-30 21:13:00,1.98368,1.98376,1.98367,1.98376,8000000.0
2008-05-30 21:14:00,1.98365,1.98374,1.98365,1.9837,8000000.0
2008-05-30 21:15:00,1.98371,1.9838,1.98371,1.98377,11000000.0
2008-05-30 21:16:00,1.9838,1.9838,1.98372,1.98376,9000000.0
2008-05-30 21:17:00,1.98379,1.98381,1.98366,1.98372,7000000.0
2008-05-30 21:18:00,1.98364,1.98377,1.98364,1.98376,7000000.0
2008-05-30 21:19:00,1.98361,1.98379,1.98361,1.98373,7000000.0
2008-05-30 21:20:00,1.98356,1.98372,1.98356,1.98372,12000000.0
2008-05-30 21:21:00,1.98368,1.98377,1.98355,1.98377,8000000.0
2008-05-30 21:22:00,1.98348,1.98381,1.98348,1.98381,7000000.0
2008-05-30 21:23:00,1.98372,1.98381,1.98364,1.98381,10000000.0
2008-05-30 21:24:00,1.98387,1.98395,1.9838,1.98395,8000000.0
2008-05-30 21:25:00,1.98398,1.98398,1.98384,1.98395,9000000.0
2008-05-30 21:26:00,1.98401,1.98401,1.98394,1.98395,17000000.0
2008-05-30 21:27:00,1.98399,1.98399,1.98375,1.9839,31000000.0
2008-05-30 21:28:00,1.98366,1.98367,1.98357,1.98364,20000000.0
2008-05-30 21:29:00,1.98347,1.9835,1.98343,1.98349,11000000.0
2008-05-30 21:30:00,1.9837,1.98442,1.9837,1.98371,9000000.0
2008-05-30 21:31:00,1.98344,1.98361,1.98324,1.98324,7000000.0
2008-05-30 21:32:00,1.98396,1.98396,1.9835,1.9835,8000000.0
2008-05-30 21:33:00,1.98358,1.98358,1.9835,1.98357,7000000.0
2008-05-30 21:34:00,1.98355,1.98361,1.98352,1.98357,10000000.0
2008-05-30 21:35:00,1.98354,1.98359,1.98349,1.98355,11000000.0
2008-05-30 21:36:00,1.98358,1.9836,1.98349,1.9836,11000000.0
2008-05-30 21:37:00,1.98387,1.98389,1.98363,1.98367,11000000.0
2008-05-30 21:38:00,1.98362,1.98381,1.98345,1.98348,26000000.0
2008-05-30 21:39:00,1.98345,1.98356,1.98339,1.98355,18000000.0
2008-05-30 21:40:00,1.9837,1.98394,1.98369,1.98394,12000000.0
2008-05-30 21:41:00,1.98403,1.98406,1.98396,1.98404,13000000.0
2008-05-30 21:42:00,1.98391,1.98393,1.98386,1.98386,7000000.0
2008-05-30 21:43:00,1.98384,1.98391,1.98379,1.98389,11000000.0
2008-05-30 21:44:00,1.98391,1.98396,1.9838,1.98396,18000000.0
2008-05-30 21:45:00,1.9833,1.98335,1.9833,1.98335,10000000.0
2008-05-30 21:46:00,1.98392,1.98396,1.9839,1.98393,15000000.0
2008-05-30 21:47:00,1.98398,1.98425,1.98398,1.98423,10000000.0
2008-05-30 21:48:00,1.9847,1.98476,1.98466,1.98466,7000000.0
2008-05-30 21:49:00,1.98469,1.98469,1.98446,1.98446,8000000.0
2008-05-30 21:50:00,1.98427,1.98437,1.98425,1.98425,10000000.0
2008-05-30 21:51:00,1.98371,1.98424,1.98371,1.98424,8000000.0
2008-05-30 21:52:00,1.98432,1.98432,1.98421,1.98426,10000000.0
2008-05-30 21:53:00,1.98417,1.98435,1.98417,1.98419,8000000.0
2008-05-30 21:54:00,1.98403,1.9844,1.98379,1.9844,9000000.0
2008-05-30 21:55:00,1.98429,1.98429,1.98357,1.98357,11000000.0
2008-05-30 21:56:00,1.98436,1.98442,1.98426,1.98429,8000000.0
2008-05-30 21:57:00,1.98401,1.98407,1.9836,1.9836,13000000.0
2008-05-30 21:58:00,1.98423,1.98429,1.98411,1.98411,16000000.0
2008-05-30 21:59:00,1.98424,1.98446,1.98422,1.98432,25000000.0
2008-05-30 22:00:00,1.98454,1.98463,1.98438,1.9845,12000000.0
2008-05-30 22:01:00,1.98449,1.98449,1.9844,1.98441,19000000.0
2008-05-30 22:02:00,1.98452,1.98455,1.9845,1.9845,11000000.0
2008-05-30 22:03:00,1.98448,1.98448,1.98428,1.98428,33000000.0
2008-05-30 22:04:00,1.98435,1.98435,1.98384,1.98384,11000000.0
2008-05-30 22:05:00,1.98381,1.98385,1.98378,1.98378,16000000.0
2008-05-30 22:06:00,1.98369,1.98372,1.98362,1.98372,8000000.0
2008-05-30 22:07:00,1.98364,1.98364,1.98352,1.98363,15000000.0
2008-05-30 22:08:00,1.98361,1.98368,1.98357,1.98368,30000000.0
2008-05-30 22:09:00,1.98365,1.9837,1.98359,1.98359,13000000.0
2008-05-30 22:10:00,1.98379,1.98397,1.98369,1.98369,7000000.0
2008-05-30 22:11:00,1.98373,1.98376,1.9837,1.98376,11000000.0
2008-05-30 22:12:00,1.98372,1.98385,1.98372,1.98385,15000000.0
2008-05-30 22:13:00,1.98386,1.98386,1.98377,1.98377,10000000.0
2008-05-30 22:14:00,1.98381,1.98389,1.98381,1.98385,13000000.0
2008-05-30 22:15:00,1.98393,1.98393,1.98388,1.98393,9000000.0
2008-05-30 22:16:00,1.98389,1.98389,1.98354,1.98359,8000000.0
2008-05-30 22:17:00,1.98351,1.98356,1.98349,1.98351,16000000.0
2008-05-30 22:18:00,1.98339,1.98346,1.98326,1.98346,9000000.0
2008-05-30 22:19:00,1.98356,1.98356,1.98334,1.98334,9000000.0
2008-05-30 22:20:00,1.98328,1.98346,1.98292,1.98346,7000000.0
2008-05-30 22:21:00,1.98345,1.9836,1.98345,1.98351,11000000.0
2008-05-30 22:22:00,1.98368,1.98368,1.98342,1.98342,11000000.0
2008-05-30 22:23:00,1.98332,1.98341,1.98332,1.98341,15000000.0
2008-05-30 22:24:00,1.98343,1.98359,1.98342,1.98345,10000000.0
2008-05-30 22:25:00,1.98354,1.98362,1.98354,1.98358,8000000.0
2008-05-30 22:26:00,1.9836,1.98367,1.9836,1.98367,8000000.0
2008-05-30 22:27:00,1.98391,1.98403,1.98389,1.98403,10000000.0
2008-05-30 22:28:00,1.98404,1.98418,1.98398,1.98398,10000000.0
2008-05-30 22:29:00,1.98387,1.98416,1.98386,1.98416,7000000.0
2008-05-30 22:30:00,1.98428,1.98448,1.98428,1.98448,11000000.0
2008-05-30 22:31:00,1.98459,1.98475,1.98458,1.98475,22000000.0
2008-05-30 22:32:00,1.98482,1.98494,1.98478,1.98493,7000000.0
2008-05-30 22:33:00,1.98498,1.98556,1.98498,1.98556,38000000.0
2008-05-30 22:34:00,1.98547,1.98558,1.98533,1.98556,47000000.0
2008-05-30 22:35:00,1.98549,1.98551,1.98541,1.9855,27000000.0
2008-05-30 22:36:00,1.98552,1.98571,1.98547,1.98571,26000000.0
2008-05-30 22:37:00,1.98564,1.98564,1.9852,1.9852,28000000.0
2008-05-30 22:38:00,1.98549,1.98549,1.98539,1.98539,15000000.0
2008-05-30 22:39:00,1.98531,1.98531,1.98493,1.98493,11000000.0
2008-05-30 22:40:00,1.98476,1.98506,1.98476,1.98504,9000000.0
2008-05-30 22:41:00,1.98532,1.9855,1.98529,1.98529,16000000.0
2008-05-30 22:42:00,1.98533,1.98555,1.98526,1.98526,9000000.0
2008-05-30 22:43:00,1.98513,1.98513,1.98455,1.98455,11000000.0
2008-05-30 22:44:00,1.98389,1.98389,1.98189,1.98369,8000000.0
2008-05-30 22:45:00,1.98435,1.98473,1.98435,1.98473,12000000.0
2008-05-30 22:46:00,1.98487,1.9849,1.98464,1.9849,9000000.0
2008-05-30 22:47:00,1.98471,1.98471,1.98436,1.98436,16000000.0
2008-05-30 22:48:00,1.9843,1.98436,1.98416,1.9842,11000000.0
2008-05-30 22:49:00,1.98412,1.98412,1.98405,1.98408,12000000.0
2008-05-30 22:50:00,1.9841,1.98416,1.98408,1.98414,16000000.0
2008-05-30 22:51:00,1.98416,1.98427,1.98411,1.98411,10000000.0
2008-05-30 22:52:00,1.98431,1.98479,1.98421,1.98479,10000000.0
2008-05-30 22:53:00,1.98489,1.98489,1.98447,1.98455,8000000.0
2008-05-30 22:54:00,1.98485,1.98494,1.98485,1.98494,3000000.0
2008-05-30 22:55:00,1.98479,1.9848,1.98471,1.98471,9000000.0
2008-05-30 22:56:00,1.98468,1.98468,1.98455,1.98455,8000000.0
2008-05-30 22:57:00,1.98475,1.98497,1.98453,1.98497,7000000.0
2008-05-30 22:58:00,1.9847,1.98475,1.98461,1.98474,7000000.0
2008-05-30 22:59:00,1.98476,1.98487,1.98471,1.98487,9000000.0
2008-06-01 23:00:00,1.98733,1.98733,1.98712,1.98712,12000000.0
2008-06-01 23:01:00,1.98703,1.98716,1.9868,1.9868,9000000.0
2008-06-01 23:02:00,1.98735,1.98735,1.98718,1.98718,2000000.0
2008-06-01 23:03:00,1.98703,1.98704,1.98699,1.98703,12000000.0
2008-06-01 23:04:00,1.9875,1.9875,1.98709,1.98722,7000000.0
2008-06-01 23:05:00,1.98519,1.98635,1.98519,1.98635,11000000.0
2008-06-01 23:06:00,1.98658,1.9866,1.9865,1.98657,8000000.0
2008-06-01 23:07:00,1.98726,1.98729,1.9872,1.98727,8000000.0
2008-06-01 23:08:00,1.98703,1.98704,1.98695,1.98704,15000000.0
2008-06-01 23:09:00,1.98699,1.98699,1.9868,1.9868,7000000.0
2008-06-01 23:10:00,1.98688,1.98701,1.98687,1.98694,8000000.0
2008-06-01 23:11:00,1.98697,1.98697,1.98686,1.98686,7000000.0
2008-06-01 23:12:00,1.98697,1.98709,1.98689,1.98703,8000000.0
2008-06-01 23:13:00,1.98665,1.98672,1.9865,1.9865,7000000.0
2008-06-01 23:14:00,1.98655,1.98698,1.98655,1.98698,9000000.0
2008-06-01 23:15:00,1.98697,1.98704,1.98696,1.98698,8000000.0
2008-06-01 23:16:00,1.98693,1.98693,1.98687,1.98689,9000000.0
2008-06-01 23:17:00,1.98674,1.98674,1.98659,1.98659,11000000.0
2008-06-01 23:18:00,1.98665,1.98666,1.98651,1.98658,9000000.0
2008-06-01 23:19:00,1.98672,1.98672,1.98631,1.98664,3000000.0
2008-06-01 23:20:00,1.98645,1.98654,1.98637,1.9864,8000000.0
2008-06-01 23:21:00,1.98637,1.98637,1.98612,1.9862,7000000.0
2008-06-01 23:22:00,1.98607,1.9863,1.98607,1.98626,7000000.0
2008-06-01 23:23:00,1.98635,1.98635,1.98624,1.98631,7000000.0
2008-06-01 23:24:00,1.98675,1.98675,1.98647,1.98647,9000000.0
2008-06-01 23:25:00,1.98657,1.98775,1.98657,1.98775,10000000.0
2008-06-01 23:26:00,1.98733,1.98733,1.98715,1.98715,3000000.0
2008-06-01 23:27:00,1.9866,1.98666,1.98648,1.98651,8000000.0
2008-06-01 23:28:00,1.98629,1.98636,1.98622,1.98634,8000000.0
2008-06-01 23:29:00,1.98648,1.98648,1.98639,1.9864,25000000.0
2008-06-01 23:30:00,1.98635,1.98647,1.98634,1.98647,16000000.0
2008-06-01 23:31:00,1.9858,1.98653,1.9858,1.98587,14000000.0
2008-06-01 23:32:00,1.98595,1.98646,1.98595,1.98614,9000000.0
2008-06-01 23:33:00,1.98646,1.98649,1.9864,1.9864,8000000.0
2008-06-01 23:34:00,1.9867,1.9867,1.98616,1.98618,9000000.0
2008-06-01 23:35:00,1.98629,1.98629,1.98529,1.98529,12000000.0
2008-06-01 23:36:00,1.98542,1.98653,1.98542,1.98653,9000000.0
2008-06-01 23:37:00,1.98645,1.98661,1.98645,1.98661,8000000.0
2008-06-01 23:38:00,1.98654,1.98654,1.98649,1.98654,7000000.0
2008-06-01 23:39:00,1.98652,1.98664,1.9864,1.98646,11000000.0
2008-06-01 23:40:00,1.98663,1.98663,1.98577,1.98577,21000000.0
2008-06-01 23:41:00,1.98637,1.98637,1.98619,1.98624,8000000.0
2008-06-01 23:42:00,1.98633,1.98642,1.98631,1.98633,19000000.0
2008-06-01 23:43:00,1.98633,1.98639,1.98633,1.98636,8000000.0
2008-06-01 23:44:00,1.98658,1.98667,1.98655,1.98655,8000000.0
2008-06-01 23:45:00,1.9864,1.9864,1.98633,1.98633,7000000.0
2008-06-01 23:46:00,1.98658,1.98658,1.98655,1.98657,8000000.0
2008-06-01 23:47:00,1.98644,1.98644,1.9859,1.9859,11000000.0
2008-06-01 23:48:00,1.98633,1.9865,1.98631,1.9865,8000000.0
2008-06-01 23:49:00,1.98642,1.98653,1.98638,1.98641,9000000.0
2008-06-01 23:50:00,1.98644,1.98663,1.98641,1.98645,8000000.0
2008-06-01 23:51:00,1.98646,1.98649,1.98644,1.98649,10000000.0
2008-06-01 23:52:00,1.98635,1.98635,1.98559,1.98559,7000000.0
2008-06-01 23:53:00,1.98552,1.98649,1.98552,1.98649,10000000.0
2008-06-01 23:54:00,1.98632,1.98673,1.98632,1.98645,7000000.0
2008-06-01 23:55:00,1.98621,1.98621,1.98604,1.9861,9000000.0
2008-06-01 23:56:00,1.98595,1.98627,1.98595,1.98606,12000000.0
2008-06-01 23:57:00,1.98614,1.98625,1.98597,1.9862,25000000.0
2008-06-01 23:58:00,1.9861,1.98617,1.98586,1.98605,8000000.0
2008-06-01 23:59:00,1.98632,1.98635,1.98606,1.98632,18000000.0
2008-06-02 00:00:00,1.98633,1.98646,1.98616,1.98616,7000000.0
2008-06-02 00:01:00,1.98641,1.98649,1.98638,1.9864,8000000.0
2008-06-02 00:02:00,1.98622,1.98622,1.98578,1.9859,9000000.0
2008-06-02 00:03:00,1.98589,1.98591,1.98578,1.98591,12000000.0
2008-06-02 00:04:00,1.98617,1.98623,1.98617,1.98622,10000000.0
2008-06-02 00:05:00,1.98656,1.98658,1.98625,1.98652,9000000.0
2008-06-02 00:06:00,1.98636,1.98643,1.98632,1.98632,8000000.0
2008-06-02 00:07:00,1.98637,1.98647,1.98621,1.98643,9000000.0
2008-06-02 00:08:00,1.98626,1.98638,1.98626,1.9863,8000000.0
2008-06-02 00:09:00,1.98635,1.98642,1.9862,1.9862,6000000.0
2008-06-02 00:10:00,1.98589,1.98589,1.98527,1.98527,23000000.0
2008-06-02 00:11:00,1.98514,1.98525,1.98507,1.98523,11000000.0
2008-06-02 00:12:00,1.9854,1.9857,1.98536,1.98544,9000000.0
2008-06-02 00:13:00,1.98509,1.98517,1.98498,1.985,8000000.0
2008-06-02 00:14:00,1.98496,1.98601,1.98496,1.98601,7000000.0
2008-06-02 00:15:00,1.98628,1.98637,1.98619,1.98619,7000000.0
2008-06-02 00:16:00,1.98601,1.98609,1.986,1.98609,9000000.0
2008-06-02 00:17:00,1.98614,1.98632,1.98608,1.9863,8000000.0
2008-06-02 00:18:00,1.98609,1.98618,1.98577,1.98577,8000000.0
2008-06-02 00:19:00,1.98595,1.98608,1.98577,1.98606,11000000.0
2008-06-02 00:20:00,1.98607,1.98626,1.98593,1.98593,10000000.0
2008-06-02 00:21:00,1.98609,1.9862,1.98602,1.9862,8000000.0
2008-06-02 00:22:00,1.98632,1.98632,1.98571,1.98571,8000000.0
2008-06-02 00:23:00,1.9863,1.98639,1.98626,1.98628,7000000.0
2008-06-02 00:24:00,1.98591,1.98593,1.98576,1.9859,8000000.0
2008-06-02 00:25:00,1.98531,1.98535,1.98529,1.9853,11000000.0
2008-06-02 00:26:00,1.98563,1.98563,1.98526,1.98549,7000000.0
2008-06-02 00:27:00,1.98544,1.98552,1.98543,1.98543,10000000.0
2008-06-02 00:28:00,1.98544,1.98569,1.98538,1.98542,8000000.0
2008-06-02 00:29:00,1.9853,1.98572,1.9853,1.98553,10000000.0
2008-06-02 00:30:00,1.9856,1.98578,1.9856,1.98578,8000000.0
2008-06-02 00:31:00,1.9858,1.98587,1.98579,1.98586,7000000.0
2008-06-02 00:32:00,1.98599,1.98631,1.98599,1.98631,7000000.0
2008-06-02 00:33:00,1.98661,1.98661,1.98632,1.98639,9000000.0
2008-06-02 00:34:00,1.98626,1.98626,1.98602,1.98608,23000000.0
2008-06-02 00:35:00,1.98602,1.98614,1.98602,1.98606,7000000.0
2008-06-02 00:36:00,1.98603,1.98603,1.98547,1.98547,9000000.0
2008-06-02 00:37:00,1.98433,1.98633,1.98433,1.98633,8000000.0
2008-06-02 00:38:00,1.98651,1.98667,1.98651,1.98657,7000000.0
2008-06-02 00:39:00,1.98674,1.98682,1.98673,1.98673,7000000.0
2008-06-02 00:40:00,1.98658,1.98679,1.98658,1.98668,7000000.0
2008-06-02 00:41:00,1.98649,1.98671,1.98629,1.98671,10000000.0
2008-06-02 00:42:00,1.98647,1.98647,1.98632,1.98632,8000000.0
2008-06-02 00:43:00,1.98632,1.98645,1.9863,1.98645,5000000.0
2008-06-02 00:44:00,1.98689,1.98695,1.98626,1.98668,11000000.0
2008-06-02 00:45:00,1.98662,1.98673,1.98649,1.98661,16000000.0
2008-06-02 00:46:00,1.98686,1.98689,1.98674,1.98677,10000000.0
2008-06-02 00:47:00,1.98681,1.98681,1.9867,1.98676,7000000.0
2008-06-02 00:48:00,1.98671,1.98671,1.9865,1.98653,8000000.0
2008-06-02 00:49:00,1.98641,1.98641,1.98621,1.9864,10000000.0
2008-06-02 00:50:00,1.98632,1.98642,1.98628,1.98628,10000000.0
2008-06-02 00:51:00,1.98621,1.98621,1.98608,1.98621,8000000.0
2008-06-02 00:52:00,1.98638,1.98638,1.98552,1.98552,7000000.0
2008-06-02 00:53:00,1.98622,1.98662,1.98622,1.98657,11000000.0
2008-06-02 00:54:00,1.98605,1.98605,1.9854,1.9854,10000000.0
2008-06-02 00:56:00,1.98541,1.98583,1.98541,1.98583,11000000.0
2008-06-02 00:57:00,1.98658,1.98682,1.98657,1.98657,6000000.0
2008-06-02 00:58:00,1.98646,1.98654,1.98646,1.9865,10000000.0
2008-06-02 00:59:00,1.98659,1.98673,1.98659,1.98668,7000000.0
2008-06-02 01:00:00,1.98651,1.98651,1.98633,1.98639,19000000.0
2008-06-02 01:01:00,1.98635,1.98635,1.98598,1.98613,12000000.0
2008-06-02 01:02:00,1.98629,1.98656,1.98629,1.98639,8000000.0
2008-06-02 01:03:00,1.98623,1.98623,1.98579,1.98586,7000000.0
2008-06-02 01:04:00,1.9861,1.98673,1.98603,1.98672,8000000.0
2008-06-02 01:05:00,1.9869,1.98697,1.98685,1.98697,7000000.0
2008-06-02 01:06:00,1.98663,1.98685,1.98637,1.9865,8000000.0
2008-06-02 01:07:00,1.98722,1.98722,1.98699,1.98719,10000000.0
2008-06-02 01:08:00,1.98713,1.98715,1.98667,1.98669,10000000.0
2008-06-02 01:09:00,1.98669,1.98678,1.98654,1.98678,8000000.0
2008-06-02 01:10:00,1.98682,1.98709,1.98682,1.98707,10000000.0
2008-06-02 01:11:00,1.98712,1.98722,1.98708,1.9871,11000000.0
2008-06-02 01:12:00,1.98718,1.98729,1.98692,1.98729,8000000.0
2008-06-02 01:13:00,1.98723,1.98725,1.98705,1.98705,8000000.0
2008-06-02 01:14:00,1.98712,1.98729,1.98705,1.98725,10000000.0
2008-06-02 01:15:00,1.98726,1.98735,1.98717,1.98735,10000000.0
2008-06-02 01:16:00,1.98747,1.98747,1.98734,1.98742,8000000.0
2008-06-02 01:17:00,1.9875,1.98754,1.98707,1.98731,11000000.0
2008-06-02 01:18:00,1.9875,1.9875,1.98695,1.98707,8000000.0
2008-06-02 01:19:00,1.98734,1.98741,1.98721,1.98725,11000000.0
2008-06-02 01:20:00,1.98701,1.98713,1.98698,1.98698,13000000.0
2008-06-02 01:21:00,1.98693,1.98693,1.98678,1.98679,7000000.0
2008-06-02 01:22:00,1.98644,1.98681,1.98623,1.98623,7000000.0
2008-06-02 01:23:00,1.98657,1.98658,1.98644,1.98658,8000000.0
2008-06-02 01:24:00,1.98665,1.98697,1.98665,1.98697,7000000.0
2008-06-02 01:25:00,1.98703,1.9871,1.98703,1.98703,9000000.0
2008-06-02 01:26:00,1.98691,1.98691,1.98661,1.98661,14000000.0
2008-06-02 01:27:00,1.98648,1.98648,1.98633,1.98633,15000000.0
2008-06-02 01:28:00,1.98647,1.98673,1.98647,1.98661,9000000.0
2008-06-02 01:29:00,1.98658,1.98675,1.98648,1.98675,10000000.0
2008-06-02 01:30:00,1.98707,1.9871,1.987,1.98703,10000000.0
2008-06-02 01:32:00,1.98661,1.98674,1.98659,1.98674,18000000.0
2008-06-02 01:33:00,1.98677,1.9868,1.98667,1.98676,20000000.0
2008-06-02 01:34:00,1.98683,1.98701,1.98683,1.98698,16000000.0
2008-06-02 01:35:00,1.98697,1.98697,1.98633,1.98633,8000000.0
2008-06-02 01:36:00,1.98618,1.98621,1.98614,1.98616,9000000.0
2008-06-02 01:37:00,1.9864,1.98649,1.98601,1.98621,7000000.0
2008-06-02 01:38:00,1.98623,1.98632,1.98623,1.98626,12000000.0
2008-06-02 01:39:00,1.9863,1.98632,1.98621,1.98621,12000000.0
2008-06-02 01:40:00,1.98608,1.98622,1.98608,1.98622,7000000.0
2008-06-02 01:41:00,1.98622,1.98623,1.98614,1.98614,11000000.0
2008-06-02 01:42:00,1.98608,1.98621,1.98608,1.98621,7000000.0
2008-06-02 01:43:00,1.98626,1.98626,1.98597,1.98612,8000000.0
2008-06-02 01:44:00,1.9862,1.9862,1.98612,1.98618,7000000.0
2008-06-02 01:45:00,1.98609,1.98609,1.9856,1.9856,7000000.0
2008-06-02 01:46:00,1.98568,1.98568,1.98536,1.98536,7000000.0
2008-06-02 01:47:00,1.98541,1.98583,1.98539,1.98583,14000000.0
2008-06-02 01:48:00,1.98559,1.98573,1.98559,1.98573,7000000.0
2008-06-02 01:49:00,1.98581,1.98583,1.98572,1.98576,8000000.0
2008-06-02 01:50:00,1.98585,1.9861,1.98585,1.9861,10000000.0
2008-06-02 01:51:00,1.98621,1.98656,1.98619,1.98619,16000000.0
2008-06-02 01:52:00,1.98572,1.9858,1.98572,1.98577,13000000.0
2008-06-02 01:53:00,1.98574,1.98585,1.98569,1.98585,7000000.0
2008-06-02 01:54:00,1.98578,1.98578,1.98539,1.98547,9000000.0
2008-06-02 01:55:00,1.98563,1.98578,1.98563,1.98578,12000000.0
2008-06-02 01:56:00,1.98572,1.98575,1.9857,1.98575,17000000.0
2008-06-02 01:57:00,1.98567,1.98568,1.98549,1.98549,13000000.0
2008-06-02 01:58:00,1.98521,1.98524,1.98462,1.98462,10000000.0
2008-06-02 01:59:00,1.98445,1.98453,1.9844,1.98441,8000000.0
2008-06-02 02:00:00,1.98452,1.98452,1.98425,1.98426,8000000.0
2008-06-02 02:01:00,1.98416,1.98459,1.98416,1.98459,10000000.0
2008-06-02 02:02:00,1.98489,1.98507,1.98477,1.98505,13000000.0
2008-06-02 02:03:00,1.98506,1.98506,1.98491,1.98504,17000000.0
2008-06-02 02:04:00,1.98517,1.98533,1.98517,1.98518,12000000.0
2008-06-02 02:05:00,1.98549,1.98567,1.98545,1.98567,9000000.0
2008-06-02 02:06:00,1.98592,1.98601,1.98591,1.98592,7000000.0
2008-06-02 02:07:00,1.98573,1.98583,1.98573,1.98581,13000000.0
2008-06-02 02:08:00,1.9858,1.98583,1.98565,1.98565,16000000.0
2008-06-02 02:09:00,1.98569,1.98573,1.98567,1.98568,10000000.0
2008-06-02 02:10:00,1.98543,1.98583,1.98543,1.98583,8000000.0
2008-06-02 02:11:00,1.98571,1.98571,1.98544,1.98544,7000000.0
2008-06-02 02:12:00,1.98566,1.98642,1.98566,1.9862,14000000.0
2008-06-02 02:13:00,1.98628,1.98632,1.98615,1.98632,7000000.0
2008-06-02 02:14:00,1.98641,1.98669,1.98641,1.98665,7000000.0
2008-06-02 02:15:00,1.9865,1.9865,1.98588,1.98588,7000000.0
2008-06-02 02:16:00,1.98572,1.98585,1.98544,1.98585,8000000.0
2008-06-02 02:17:00,1.98574,1.98579,1.98543,1.98579,7000000.0
2008-06-02 02:18:00,1.9856,1.98598,1.98516,1.98598,11000000.0
2008-06-02 02:19:00,1.98596,1.98599,1.98546,1.98546,7000000.0
2008-06-02 02:20:00,1.98548,1.98554,1.98523,1.98554,12000000.0
2008-06-02 02:21:00,1.9855,1.98553,1.98541,1.98549,12000000.0
2008-06-02 02:22:00,1.98566,1.98566,1.98511,1.98538,7000000.0
2008-06-02 02:23:00,1.98517,1.9853,1.98517,1.9853,9000000.0
2008-06-02 02:24:00,1.9853,1.98535,1.98521,1.98529,8000000.0
2008-06-02 02:25:00,1.98509,1.9851,1.98501,1.98505,16000000.0
2008-06-02 02:26:00,1.9854,1.98548,1.9853,1.9853,20000000.0
2008-06-02 02:27:00,1.98473,1.98486,1.98464,1.98486,18000000.0
2008-06-02 02:28:00,1.98507,1.98523,1.98507,1.98523,10000000.0
2008-06-02 02:29:00,1.98519,1.98528,1.98516,1.98525,10000000.0
2008-06-02 02:30:00,1.98509,1.98526,1.98502,1.98526,10000000.0
2008-06-02 02:31:00,1.98535,1.98548,1.9852,1.9852,9000000.0
2008-06-02 02:32:00,1.98537,1.98564,1.98537,1.98553,15000000.0
2008-06-02 02:33:00,1.98553,1.98563,1.98538,1.98551,14000000.0
2008-06-02 02:34:00,1.98557,1.9856,1.98555,1.98557,9000000.0
2008-06-02 02:35:00,1.98554,1.98554,1.9851,1.9851,7000000.0
2008-06-02 02:36:00,1.98504,1.98522,1.98499,1.98499,8000000.0
2008-06-02 02:37:00,1.98487,1.98487,1.98475,1.98475,7000000.0
2008-06-02 02:38:00,1.98488,1.98488,1.98475,1.98486,7000000.0
2008-06-02 02:39:00,1.98494,1.98509,1.98494,1.98507,13000000.0
2008-06-02 02:40:00,1.98495,1.98508,1.98441,1.98508,11000000.0
2008-06-02 02:41:00,1.98524,1.98543,1.98524,1.98543,8000000.0
2008-06-02 02:42:00,1.98521,1.9856,1.98521,1.9856,11000000.0
2008-06-02 02:43:00,1.98569,1.98579,1.98563,1.98579,8000000.0
2008-06-02 02:44:00,1.98593,1.98605,1.98576,1.98576,10000000.0
2008-06-02 02:45:00,1.98562,1.98564,1.98544,1.98546,10000000.0
2008-06-02 02:46:00,1.98545,1.98555,1.98543,1.98545,8000000.0
2008-06-02 02:47:00,1.98516,1.98524,1.98483,1.98488,8000000.0
2008-06-02 02:48:00,1.98528,1.98543,1.98524,1.98538,11000000.0
2008-06-02 02:49:00,1.98544,1.98553,1.98527,1.98533,10000000.0
2008-06-02 02:50:00,1.98527,1.98529,1.9851,1.98523,8000000.0
2008-06-02 02:51:00,1.985,1.98506,1.98475,1.98499,10000000.0
2008-06-02 02:52:00,1.98504,1.98504,1.98473,1.9849,10000000.0
2008-06-02 02:53:00,1.9849,1.98492,1.98482,1.98488,8000000.0
2008-06-02 02:54:00,1.9848,1.98487,1.98478,1.98478,7000000.0
2008-06-02 02:55:00,1.98492,1.98529,1.98492,1.98512,8000000.0
2008-06-02 02:56:00,1.98511,1.98532,1.98503,1.98532,7000000.0
2008-06-02 02:57:00,1.98522,1.98535,1.98487,1.98487,8000000.0
2008-06-02 02:58:00,1.98474,1.98531,1.98474,1.98531,12000000.0
2008-06-02 02:59:00,1.98541,1.98547,1.98534,1.98543,19000000.0
2008-06-02 03:00:00,1.9855,1.98552,1.98543,1.98543,7000000.0
2008-06-02 03:01:00,1.98565,1.98565,1.98531,1.98532,10000000.0
2008-06-02 03:02:00,1.98487,1.98487,1.98411,1.98411,6000000.0
2008-06-02 03:03:00,1.98434,1.98558,1.98434,1.98549,11000000.0
2008-06-02 03:04:00,1.9854,1.9854,1.98509,1.98509,7000000.0
2008-06-02 03:05:00,1.98513,1.98515,1.98496,1.98506,10000000.0
2008-06-02 03:06:00,1.98473,1.98482,1.98458,1.9846,11000000.0
2008-06-02 03:07:00,1.98447,1.98481,1.98447,1.98481,7000000.0
2008-06-02 03:08:00,1.98499,1.98501,1.98493,1.98496,8000000.0
2008-06-02 03:09:00,1.98492,1.985,1.98486,1.98489,10000000.0
2008-06-02 03:10:00,1.98475,1.98476,1.98449,1.9846,10000000.0
2008-06-02 03:11:00,1.98469,1.98484,1.98463,1.98484,8000000.0
2008-06-02 03:12:00,1.985,1.98526,1.985,1.98526,7000000.0
2008-06-02 03:13:00,1.98521,1.98525,1.98512,1.98518,10000000.0
2008-06-02 03:14:00,1.98505,1.98507,1.98463,1.98463,16000000.0
2008-06-02 03:15:00,1.9845,1.98458,1.98393,1.98458,11000000.0
2008-06-02 03:16:00,1.9846,1.9846,1.98444,1.98447,5000000.0
2008-06-02 03:17:00,1.98461,1.98502,1.98461,1.98502,8000000.0
2008-06-02 03:18:00,1.98517,1.98517,1.98454,1.98487,10000000.0
2008-06-02 03:19:00,1.98486,1.98486,1.98463,1.98463,7000000.0
2008-06-02 03:20:00,1.98475,1.98475,1.98459,1.98459,7000000.0
2008-06-02 03:21:00,1.9847,1.98503,1.98463,1.98463,7000000.0
2008-06-02 03:22:00,1.98406,1.98406,1.98215,1.98215,8000000.0
2008-06-02 03:23:00,1.98403,1.98403,1.98365,1.98366,9000000.0
2008-06-02 03:24:00,1.98359,1.98373,1.98359,1.98373,7000000.0
2008-06-02 03:25:00,1.98369,1.98369,1.98348,1.9836,23000000.0
2008-06-02 03:26:00,1.98342,1.98372,1.98337,1.98372,9000000.0
2008-06-02 03:27:00,1.98375,1.98375,1.98327,1.98327,7000000.0
2008-06-02 03:28:00,1.98297,1.98302,1.98297,1.98298,7000000.0
2008-06-02 03:29:00,1.98317,1.98317,1.98285,1.98285,8000000.0
2008-06-02 03:30:00,1.98292,1.98468,1.98292,1.98456,10000000.0
2008-06-02 03:31:00,1.98471,1.98481,1.98422,1.98422,8000000.0
2008-06-02 03:32:00,1.98475,1.98503,1.98475,1.9848,10000000.0
2008-06-02 03:33:00,1.98425,1.98425,1.98381,1.98419,7000000.0
2008-06-02 03:34:00,1.98375,1.98379,1.98342,1.98342,11000000.0
2008-06-02 03:35:00,1.98359,1.98359,1.98334,1.98353,8000000.0
2008-06-02 03:36:00,1.98367,1.98367,1.98337,1.98354,7000000.0
2008-06-02 03:37:00,1.98333,1.98337,1.98303,1.98303,8000000.0
2008-06-02 03:38:00,1.98276,1.983,1.98276,1.98287,8000000.0
2008-06-02 03:39:00,1.98256,1.98278,1.98255,1.98258,10000000.0
2008-06-02 03:40:00,1.98259,1.98259,1.98245,1.98256,6000000.0
2008-06-02 03:41:00,1.98267,1.9829,1.98267,1.9829,8000000.0
2008-06-02 03:42:00,1.98301,1.98301,1.98255,1.98263,8000000.0
2008-06-02 03:43:00,1.98262,1.98294,1.98238,1.98294,9000000.0
2008-06-02 03:44:00,1.98322,1.98322,1.98214,1.98214,7000000.0
2008-06-02 03:45:00,1.98213,1.98213,1.98193,1.98193,7000000.0
2008-06-02 03:46:00,1.98098,1.9811,1.98082,1.98108,8000000.0
2008-06-02 03:47:00,1.98151,1.98184,1.98145,1.98182,9000000.0
2008-06-02 03:48:00,1.98193,1.9821,1.98185,1.9821,11000000.0
2008-06-02 03:49:00,1.98181,1.98188,1.98134,1.98134,23000000.0
2008-06-02 03:50:00,1.98144,1.98179,1.98144,1.98168,6000000.0
2008-06-02 03:51:00,1.98148,1.98148,1.98121,1.98122,8000000.0
2008-06-02 03:52:00,1.98135,1.98136,1.98088,1.98089,9000000.0
2008-06-02 03:53:00,1.9807,1.98072,1.9806,1.98072,8000000.0
2008-06-02 03:54:00,1.98086,1.98088,1.98052,1.98075,9000000.0
2008-06-02 03:55:00,1.98057,1.98073,1.98057,1.98073,10000000.0
2008-06-02 03:56:00,1.98061,1.98101,1.9804,1.98101,12000000.0
2008-06-02 03:57:00,1.9812,1.98167,1.98116,1.98167,9000000.0
2008-06-02 03:58:00,1.98178,1.98189,1.98175,1.98186,8000000.0
2008-06-02 03:59:00,1.98157,1.98176,1.98132,1.98132,7000000.0
2008-06-02 04:00:00,1.98112,1.98112,1.98062,1.98072,18000000.0
2008-06-02 04:01:00,1.9804,1.98072,1.9804,1.98072,8000000.0
2008-06-02 04:02:00,1.98072,1.98072,1.98033,1.98059,25000000.0
2008-06-02 04:03:00,1.98099,1.98099,1.9805,1.9805,12000000.0
2008-06-02 04:04:00,1.98075,1.98075,1.98047,1.98047,9000000.0
2008-06-02 04:05:00,1.98077,1.9813,1.98077,1.98083,7000000.0
2008-06-02 04:06:00,1.9809,1.9809,1.98015,1.98015,10000000.0
2008-06-02 04:07:00,1.98015,1.98037,1.98015,1.98037,7000000.0
2008-06-02 04:08:00,1.98041,1.98045,1.98038,1.98038,10000000.0
2008-06-02 04:09:00,1.98043,1.98073,1.98043,1.98052,8000000.0
2008-06-02 04:10:00,1.98048,1.98066,1.98037,1.98037,9000000.0
2008-06-02 04:11:00,1.98043,1.9806,1.98043,1.98058,8000000.0
2008-06-02 04:12:00,1.9803,1.98041,1.98022,1.98022,11000000.0
2008-06-02 04:13:00,1.98027,1.9803,1.98025,1.98027,8000000.0
2008-06-02 04:14:00,1.9806,1.98074,1.98059,1.98067,7000000.0
2008-06-02 04:15:00,1.9807,1.98097,1.9807,1.98089,8000000.0
2008-06-02 04:16:00,1.98122,1.98147,1.98122,1.98147,8000000.0
2008-06-02 04:17:00,1.98153,1.98157,1.98144,1.98155,19000000.0
2008-06-02 04:18:00,1.98118,1.98118,1.98088,1.98106,8000000.0
2008-06-02 04:19:00,1.98081,1.98123,1.98075,1.98087,21000000.0
2008-06-02 04:20:00,1.98051,1.9806,1.98028,1.98035,11000000.0
2008-06-02 04:21:00,1.98038,1.9806,1.98038,1.9806,7000000.0
2008-06-02 04:22:00,1.98065,1.9807,1.98046,1.98056,8000000.0
2008-06-02 04:23:00,1.98072,1.98072,1.9804,1.98051,9000000.0
2008-06-02 04:24:00,1.98045,1.98063,1.98045,1.98063,12000000.0
2008-06-02 04:25:00,1.98035,1.98041,1.98003,1.98003,9000000.0
2008-06-02 04:26:00,1.9806,1.98099,1.9806,1.98099,8000000.0
2008-06-02 04:27:00,1.98098,1.98111,1.9809,1.98092,9000000.0
2008-06-02 04:28:00,1.98082,1.98113,1.98082,1.98113,14000000.0
2008-06-02 04:29:00,1.98117,1.98126,1.98109,1.98109,16000000.0
2008-06-02 04:30:00,1.98104,1.98107,1.98088,1.9809,25000000.0
2008-06-02 04:31:00,1.98107,1.98116,1.98103,1.98113,8000000.0
2008-06-02 04:32:00,1.98139,1.98139,1.98125,1.98125,8000000.0
2008-06-02 04:34:00,1.98148,1.9815,1.98145,1.98145,10000000.0
2008-06-02 04:35:00,1.98042,1.98113,1.98042,1.98091,9000000.0
2008-06-02 04:36:00,1.98162,1.98198,1.98162,1.98198,7000000.0
2008-06-02 04:37:00,1.98131,1.98189,1.98131,1.98175,7000000.0
2008-06-02 04:38:00,1.98228,1.98228,1.98205,1.98209,7000000.0
2008-06-02 04:39:00,1.98192,1.98193,1.98157,1.98188,8000000.0
2008-06-02 04:40:00,1.98191,1.98191,1.98143,1.98172,3000000.0
2008-06-02 04:41:00,1.98149,1.98193,1.98149,1.98181,9000000.0
2008-06-02 04:42:00,1.98195,1.98195,1.98186,1.98186,11000000.0
2008-06-02 04:43:00,1.98185,1.98188,1.98185,1.98186,9000000.0
2008-06-02 04:44:00,1.98174,1.98174,1.98146,1.98146,8000000.0
2008-06-02 04:45:00,1.98152,1.98164,1.98142,1.98144,9000000.0
2008-06-02 04:46:00,1.98143,1.98162,1.98143,1.98145,7000000.0
2008-06-02 04:47:00,1.98149,1.98157,1.9809,1.98097,8000000.0
2008-06-02 04:48:00,1.98147,1.98155,1.98147,1.98152,7000000.0
2008-06-02 04:49:00,1.98176,1.98209,1.98176,1.98209,8000000.0
2008-06-02 04:50:00,1.98213,1.98223,1.98213,1.98223,7000000.0
2008-06-02 04:51:00,1.98222,1.98229,1.98217,1.98223,15000000.0
2008-06-02 04:52:00,1.98226,1.98226,1.98214,1.98221,8000000.0
2008-06-02 04:53:00,1.98214,1.98219,1.98212,1.98212,8000000.0
2008-06-02 04:54:00,1.98207,1.98218,1.98207,1.98218,11000000.0
2008-06-02 04:56:00,1.98204,1.98212,1.98167,1.98195,12000000.0
2008-06-02 04:58:00,1.98223,1.98248,1.98223,1.98247,9000000.0
2008-06-02 04:59:00,1.98219,1.98219,1.98168,1.98168,12000000.0
2008-06-02 05:00:00,1.98242,1.98242,1.9823,1.98241,9000000.0
2008-06-02 05:01:00,1.98239,1.98256,1.98235,1.98256,7000000.0
2008-06-02 05:02:00,1.98235,1.98245,1.98234,1.98235,7000000.0
2008-06-02 05:03:00,1.98208,1.98215,1.98181,1.98181,8000000.0
2008-06-02 05:04:00,1.98245,1.98248,1.98245,1.98245,9000000.0
2008-06-02 05:06:00,1.98186,1.98209,1.98172,1.98172,8000000.0
2008-06-02 05:07:00,1.98228,1.98228,1.98212,1.98212,10000000.0
2008-06-02 05:08:00,1.98188,1.98188,1.98146,1.98146,10000000.0
2008-06-02 05:09:00,1.98144,1.98191,1.98144,1.98191,16000000.0
2008-06-02 05:10:00,1.98208,1.9822,1.98208,1.9822,12000000.0
2008-06-02 05:11:00,1.9821,1.9821,1.98172,1.982,11000000.0
2008-06-02 05:12:00,1.9823,1.9823,1.98214,1.98214,16000000.0
2008-06-02 05:13:00,1.98214,1.9823,1.98214,1.98226,9000000.0
2008-06-02 05:14:00,1.98238,1.98252,1.98238,1.98252,12000000.0
2008-06-02 05:15:00,1.98229,1.98229,1.98202,1.98202,8000000.0
2008-06-02 05:16:00,1.9823,1.98251,1.9823,1.98232,11000000.0
2008-06-02 05:17:00,1.9824,1.98283,1.9824,1.98243,9000000.0
2008-06-02 05:18:00,1.98243,1.98294,1.98237,1.98237,16000000.0
2008-06-02 05:19:00,1.98241,1.9829,1.98241,1.98274,9000000.0
2008-06-02 05:20:00,1.9826,1.98261,1.98231,1.98231,11000000.0
2008-06-02 05:21:00,1.9828,1.98328,1.9828,1.98296,15000000.0
2008-06-02 05:22:00,1.98238,1.98331,1.98238,1.98331,28000000.0
2008-06-02 05:23:00,1.98345,1.98365,1.98319,1.98365,26000000.0
2008-06-02 05:24:00,1.9837,1.98379,1.98351,1.98379,27000000.0
2008-06-02 05:25:00,1.98358,1.9839,1.98336,1.98356,47000000.0
2008-06-02 05:26:00,1.98354,1.98375,1.98339,1.9837,38000000.0
2008-06-02 05:27:00,1.98393,1.98398,1.98381,1.98397,7000000.0
2008-06-02 05:28:00,1.98404,1.98418,1.98404,1.98405,22000000.0
2008-06-02 05:29:00,1.98399,1.98417,1.98399,1.98417,11000000.0
2008-06-02 05:30:00,1.98401,1.98412,1.98401,1.98412,7000000.0
2008-06-02 05:31:00,1.98394,1.98412,1.98393,1.98404,10000000.0
2008-06-02 05:32:00,1.98411,1.98418,1.98399,1.98399,10000000.0
2008-06-02 05:33:00,1.98389,1.98389,1.98297,1.9833,8000000.0
2008-06-02 05:34:00,1.98376,1.98389,1.98376,1.98388,8000000.0
2008-06-02 05:35:00,1.98365,1.98365,1.98329,1.9833,10000000.0
2008-06-02 05:36:00,1.98343,1.98356,1.98341,1.98352,15000000.0
2008-06-02 05:37:00,1.98352,1.98352,1.98329,1.98347,11000000.0
2008-06-02 05:38:00,1.98366,1.98382,1.98304,1.98328,11000000.0
2008-06-02 05:39:00,1.98381,1.98381,1.98319,1.98352,7000000.0
2008-06-02 05:40:00,1.98312,1.98333,1.98272,1.98316,9000000.0
2008-06-02 05:41:00,1.98365,1.98371,1.98364,1.98367,9000000.0
2008-06-02 05:42:00,1.98392,1.98392,1.98385,1.98386,16000000.0
2008-06-02 05:43:00,1.98398,1.98404,1.98393,1.98402,8000000.0
2008-06-02 05:44:00,1.98369,1.98388,1.98348,1.98383,9000000.0
2008-06-02 05:45:00,1.98406,1.98436,1.98406,1.98436,13000000.0
2008-06-02 05:46:00,1.98502,1.98503,1.98474,1.98488,10000000.0
2008-06-02 05:47:00,1.98481,1.98487,1.98444,1.98444,15000000.0
2008-06-02 05:48:00,1.98443,1.9846,1.98443,1.98458,11000000.0
2008-06-02 05:49:00,1.9854,1.9854,1.9854,1.9854,13000000.0
2008-06-02 05:50:00,1.98474,1.98527,1.98474,1.98527,13000000.0
2008-06-02 05:51:00,1.98528,1.98528,1.98497,1.98514,30000000.0
2008-06-02 05:52:00,1.98534,1.98546,1.98471,1.98471,15000000.0
2008-06-02 05:53:00,1.98492,1.98509,1.98492,1.98509,8000000.0
2008-06-02 05:54:00,1.98505,1.98505,1.98469,1.98469,16000000.0
2008-06-02 05:55:00,1.98449,1.98473,1.98449,1.98461,11000000.0
2008-06-02 05:56:00,1.98448,1.98473,1.98448,1.98473,33000000.0
2008-06-02 05:57:00,1.98465,1.98465,1.98449,1.9845,11000000.0
2008-06-02 05:58:00,1.98484,1.98517,1.98484,1.98511,19000000.0
2008-06-02 05:59:00,1.98518,1.9853,1.98515,1.98525,12000000.0
2008-06-02 06:00:00,1.98513,1.98532,1.98511,1.98525,25000000.0
2008-06-02 06:01:00,1.9851,1.98516,1.98484,1.98485,16000000.0
2008-06-02 06:02:00,1.98477,1.98493,1.98436,1.9848,13000000.0
2008-06-02 06:04:00,1.98484,1.98491,1.98481,1.98488,11000000.0
2008-06-02 06:05:00,1.98489,1.9849,1.98469,1.98469,9000000.0
2008-06-02 06:06:00,1.98458,1.98475,1.98457,1.98457,8000000.0
2008-06-02 06:07:00,1.98463,1.98471,1.98459,1.98468,10000000.0
2008-06-02 06:08:00,1.98467,1.98469,1.98458,1.98466,8000000.0
2008-06-02 06:09:00,1.98476,1.98513,1.98476,1.98476,10000000.0
2008-06-02 06:10:00,1.98469,1.98469,1.98457,1.98461,8000000.0
2008-06-02 06:11:00,1.98446,1.98448,1.9844,1.9844,7000000.0
2008-06-02 06:12:00,1.98382,1.98385,1.9837,1.98385,10000000.0
2008-06-02 06:13:00,1.98454,1.98473,1.98454,1.9847,15000000.0
2008-06-02 06:14:00,1.98478,1.98478,1.98467,1.98474,10000000.0
2008-06-02 06:15:00,1.98486,1.98499,1.9848,1.98499,18000000.0
2008-06-02 06:16:00,1.98494,1.98494,1.98482,1.98485,11000000.0
2008-06-02 06:17:00,1.98483,1.98494,1.98483,1.98487,7000000.0
2008-06-02 06:18:00,1.98495,1.98495,1.98488,1.9849,13000000.0
2008-06-02 06:19:00,1.98471,1.98486,1.98466,1.98468,12000000.0
2008-06-02 06:20:00,1.98461,1.98461,1.98427,1.98427,18000000.0
2008-06-02 06:21:00,1.98344,1.98425,1.98337,1.98425,26000000.0
2008-06-02 06:22:00,1.98442,1.98442,1.98411,1.98422,11000000.0
2008-06-02 06:23:00,1.98446,1.98446,1.98405,1.98408,11000000.0
2008-06-02 06:24:00,1.98399,1.98418,1.98399,1.98418,11000000.0
2008-06-02 06:25:00,1.98439,1.98469,1.98439,1.98469,10000000.0
2008-06-02 06:26:00,1.9848,1.9848,1.98426,1.98426,7000000.0
2008-06-02 06:27:00,1.98439,1.98457,1.98439,1.98457,8000000.0
2008-06-02 06:28:00,1.98449,1.98454,1.98445,1.98445,7000000.0
2008-06-02 06:29:00,1.98435,1.98435,1.98426,1.98433,9000000.0
2008-06-02 06:30:00,1.98432,1.98432,1.98415,1.98415,11000000.0
2008-06-02 06:31:00,1.98409,1.98417,1.98399,1.98399,20000000.0
2008-06-02 06:32:00,1.98402,1.98402,1.9836,1.9837,31000000.0
2008-06-02 06:33:00,1.9837,1.9839,1.9837,1.98388,17000000.0
2008-06-02 06:34:00,1.9838,1.9838,1.98309,1.98309,9000000.0
2008-06-02 06:35:00,1.98291,1.98291,1.98219,1.98259,8000000.0
2008-06-02 06:36:00,1.98303,1.98305,1.98289,1.98301,10000000.0
2008-06-02 06:37:00,1.98314,1.98318,1.98298,1.98298,7000000.0
2008-06-02 06:38:00,1.98265,1.98265,1.98239,1.98261,8000000.0
2008-06-02 06:39:00,1.98286,1.98286,1.98254,1.98254,12000000.0
2008-06-02 06:40:00,1.9826,1.9827,1.98246,1.98246,7000000.0
2008-06-02 06:41:00,1.98251,1.98251,1.98242,1.98242,7000000.0
2008-06-02 06:42:00,1.98252,1.98252,1.98236,1.98249,7000000.0
2008-06-02 06:43:00,1.98239,1.98252,1.98237,1.98252,9000000.0
2008-06-02 06:44:00,1.98258,1.98265,1.98246,1.98246,11000000.0
2008-06-02 06:45:00,1.98266,1.9827,1.98256,1.98266,8000000.0
2008-06-02 06:46:00,1.9828,1.98294,1.98279,1.9829,8000000.0
2008-06-02 06:48:00,1.98265,1.9827,1.98263,1.98263,8000000.0
2008-06-02 06:49:00,1.98288,1.98305,1.98284,1.98305,9000000.0
2008-06-02 06:50:00,1.98314,1.98318,1.98314,1.98316,9000000.0
2008-06-02 06:51:00,1.98316,1.98336,1.98316,1.98336,11000000.0
2008-06-02 06:52:00,1.9834,1.98343,1.98334,1.98336,7000000.0
2008-06-02 06:53:00,1.98308,1.98336,1.98297,1.98334,8000000.0
2008-06-02 06:54:00,1.98341,1.98341,1.98324,1.98329,11000000.0
2008-06-02 06:55:00,1.98325,1.9833,1.9832,1.9833,8000000.0
2008-06-02 06:56:00,1.98347,1.9835,1.9834,1.9834,13000000.0
2008-06-02 06:58:00,1.98339,1.98339,1.98282,1.98282,16000000.0
2008-06-02 06:59:00,1.98334,1.98334,1.98317,1.9832,11000000.0
2008-06-02 07:00:00,1.98322,1.98342,1.98322,1.98341,8000000.0
2008-06-02 07:01:00,1.98348,1.98348,1.98338,1.98338,14000000.0
2008-06-02 07:02:00,1.98358,1.98358,1.98342,1.98345,18000000.0
2008-06-02 07:03:00,1.98334,1.98357,1.98334,1.98357,8000000.0
2008-06-02 07:04:00,1.98356,1.98359,1.98347,1.9835,8000000.0
2008-06-02 07:05:00,1.98326,1.98331,1.98282,1.98293,10000000.0
2008-06-02 07:06:00,1.98342,1.98342,1.98322,1.98335,8000000.0
2008-06-02 07:07:00,1.98338,1.98347,1.98338,1.98343,15000000.0
2008-06-02 07:08:00,1.98345,1.98346,1.98338,1.98338,18000000.0
2008-06-02 07:09:00,1.98331,1.98331,1.9831,1.9831,7000000.0
2008-06-02 07:10:00,1.98316,1.98331,1.98316,1.98331,18000000.0
2008-06-02 07:11:00,1.98328,1.98328,1.98288,1.98288,11000000.0
2008-06-02 07:12:00,1.98299,1.98299,1.98243,1.98255,11000000.0
2008-06-02 07:13:00,1.98262,1.98271,1.9826,1.98267,9000000.0
2008-06-02 07:14:00,1.98276,1.9828,1.98264,1.98277,12000000.0
2008-06-02 07:15:00,1.98249,1.98267,1.98229,1.9826,7000000.0
2008-06-02 07:16:00,1.98303,1.98303,1.98295,1.98295,12000000.0
2008-06-02 07:17:00,1.98279,1.98305,1.98279,1.98282,15000000.0
2008-06-02 07:18:00,1.98276,1.98276,1.98259,1.9826,8000000.0
2008-06-02 07:19:00,1.98257,1.98259,1.98252,1.98256,7000000.0
2008-06-02 07:20:00,1.98248,1.98251,1.98233,1.98236,9000000.0
2008-06-02 07:21:00,1.98242,1.98244,1.98235,1.98238,10000000.0
2008-06-02 07:22:00,1.98219,1.98219,1.98195,1.98202,7000000.0
2008-06-02 07:23:00,1.98242,1.98248,1.98241,1.98248,11000000.0
2008-06-02 07:24:00,1.98245,1.98253,1.9824,1.98242,23000000.0
2008-06-02 07:25:00,1.98241,1.98265,1.98241,1.98265,28000000.0
2008-06-02 07:26:00,1.98267,1.98272,1.98251,1.98272,14000000.0
2008-06-02 07:27:00,1.98268,1.98285,1.98268,1.98272,20000000.0
2008-06-02 07:28:00,1.98268,1.98269,1.98253,1.98253,17000000.0
2008-06-02 07:29:00,1.98253,1.98278,1.98253,1.98274,27000000.0
2008-06-02 07:30:00,1.98273,1.98291,1.9827,1.9827,20000000.0
2008-06-02 07:31:00,1.98254,1.98254,1.98221,1.98221,7000000.0
2008-06-02 07:32:00,1.9825,1.98296,1.9825,1.98296,11000000.0
2008-06-02 07:33:00,1.9829,1.98304,1.98259,1.98259,22000000.0
2008-06-02 07:34:00,1.98259,1.9828,1.98251,1.98251,16000000.0
2008-06-02 07:35:00,1.98258,1.98279,1.98258,1.98267,15000000.0
2008-06-02 07:36:00,1.98275,1.98285,1.98256,1.98281,8000000.0
2008-06-02 07:37:00,1.98297,1.98361,1.98297,1.9836,12000000.0
2008-06-02 07:38:00,1.98361,1.98394,1.98361,1.98394,7000000.0
2008-06-02 07:39:00,1.9841,1.98428,1.98406,1.98421,14000000.0
2008-06-02 07:40:00,1.98454,1.98461,1.98413,1.9845,9000000.0
2008-06-02 07:41:00,1.9844,1.98445,1.98419,1.98438,24000000.0
2008-06-02 07:42:00,1.9845,1.98461,1.98437,1.98461,17000000.0
2008-06-02 07:43:00,1.98417,1.98454,1.98417,1.98447,22000000.0
2008-06-02 07:44:00,1.98417,1.98417,1.9837,1.9837,10000000.0
2008-06-02 07:45:00,1.98348,1.98356,1.98333,1.98333,15000000.0
2008-06-02 07:46:00,1.98347,1.9836,1.98326,1.98356,17000000.0
2008-06-02 07:47:00,1.98329,1.9833,1.98259,1.9826,15000000.0
2008-06-02 07:48:00,1.98238,1.98248,1.98182,1.98182,10000000.0
2008-06-02 07:49:00,1.98157,1.98183,1.98157,1.98157,20000000.0
2008-06-02 07:50:00,1.9812,1.98139,1.9812,1.98139,17000000.0
2008-06-02 07:51:00,1.98133,1.98137,1.98106,1.98109,15000000.0
2008-06-02 07:52:00,1.9812,1.98176,1.9812,1.98176,29000000.0
2008-06-02 07:53:00,1.98198,1.98198,1.98168,1.98168,13000000.0
2008-06-02 07:54:00,1.98164,1.982,1.98164,1.982,23000000.0
2008-06-02 07:55:00,1.98211,1.98216,1.98188,1.98194,27000000.0
2008-06-02 07:56:00,1.982,1.98242,1.98191,1.98242,18000000.0
2008-06-02 07:57:00,1.98334,1.98344,1.98323,1.98343,20000000.0
2008-06-02 07:58:00,1.98359,1.98359,1.98347,1.98347,13000000.0
2008-06-02 07:59:00,1.98376,1.98376,1.98267,1.98267,23000000.0
2008-06-02 08:00:00,1.98194,1.98196,1.98166,1.98166,31000000.0
2008-06-02 08:01:00,1.9814,1.98238,1.98133,1.98238,13000000.0
2008-06-02 08:02:00,1.98277,1.98305,1.98277,1.98304,12000000.0
2008-06-02 08:03:00,1.98285,1.98285,1.98234,1.98234,20000000.0
2008-06-02 08:04:00,1.98194,1.98199,1.98154,1.98199,30000000.0
2008-06-02 08:05:00,1.98191,1.98196,1.98178,1.98178,9000000.0
2008-06-02 08:06:00,1.98185,1.98204,1.98185,1.98204,21000000.0
2008-06-02 08:07:00,1.98221,1.98237,1.98221,1.98237,15000000.0
2008-06-02 08:08:00,1.98187,1.98204,1.98173,1.98173,25000000.0
2008-06-02 08:09:00,1.98099,1.98104,1.98034,1.98081,23000000.0
2008-06-02 08:10:00,1.98133,1.98138,1.98128,1.9813,27000000.0
2008-06-02 08:11:00,1.98174,1.98176,1.98166,1.98172,18000000.0
2008-06-02 08:12:00,1.98158,1.98158,1.98131,1.98141,22000000.0
2008-06-02 08:13:00,1.98131,1.98131,1.98053,1.98053,18000000.0
2008-06-02 08:14:00,1.98049,1.98076,1.98045,1.98064,33000000.0
2008-06-02 08:15:00,1.98086,1.98104,1.98086,1.98101,21000000.0
2008-06-02 08:16:00,1.98098,1.98107,1.98089,1.98089,21000000.0
2008-06-02 08:17:00,1.98083,1.98083,1.98063,1.98064,19000000.0
2008-06-02 08:18:00,1.9806,1.9806,1.98045,1.98056,17000000.0
2008-06-02 08:19:00,1.98073,1.98086,1.98041,1.98041,16000000.0
2008-06-02 08:20:00,1.98056,1.98072,1.98048,1.98072,13000000.0
2008-06-02 08:21:00,1.98055,1.98056,1.98029,1.98029,18000000.0
2008-06-02 08:22:00,1.98036,1.98082,1.98034,1.98079,26000000.0
2008-06-02 08:23:00,1.98055,1.98055,1.98024,1.98025,16000000.0
2008-06-02 08:24:00,1.97997,1.97997,1.97976,1.97986,28000000.0
2008-06-02 08:25:00,1.97993,1.98023,1.97977,1.98023,49000000.0
2008-06-02 08:26:00,1.9798,1.97987,1.97963,1.97987,14000000.0
2008-06-02 08:27:00,1.98019,1.98019,1.97962,1.97962,31000000.0
2008-06-02 08:28:00,1.97963,1.97986,1.97951,1.97961,28000000.0
2008-06-02 08:29:00,1.97954,1.97998,1.97939,1.97998,32000000.0
2008-06-02 08:30:00,1.97991,1.98029,1.9799,1.98002,28000000.0
2008-06-02 08:31:00,1.98029,1.98029,1.98006,1.98006,40000000.0
2008-06-02 08:32:00,1.97967,1.97991,1.97967,1.97987,51000000.0
2008-06-02 08:33:00,1.9799,1.98023,1.9799,1.98016,48000000.0
2008-06-02 08:34:00,1.98053,1.98053,1.97991,1.97994,49000000.0
2008-06-02 08:35:00,1.97967,1.97984,1.97953,1.97975,39000000.0
2008-06-02 08:36:00,1.97951,1.98033,1.97942,1.98033,12000000.0
2008-06-02 08:37:00,1.98028,1.98038,1.9801,1.98011,25000000.0
2008-06-02 08:38:00,1.9802,1.98039,1.98016,1.98039,21000000.0
2008-06-02 08:39:00,1.98047,1.98047,1.9801,1.9801,23000000.0
2008-06-02 08:40:00,1.98023,1.98077,1.98023,1.98071,36000000.0
2008-06-02 08:41:00,1.98099,1.98145,1.98099,1.98143,30000000.0
2008-06-02 08:42:00,1.98163,1.98187,1.98151,1.98168,17000000.0
2008-06-02 08:43:00,1.98202,1.9821,1.98201,1.9821,23000000.0
2008-06-02 08:44:00,1.98215,1.98249,1.98215,1.98249,17000000.0
2008-06-02 08:45:00,1.98236,1.98267,1.98229,1.98267,37000000.0
2008-06-02 08:46:00,1.98269,1.98282,1.98218,1.98218,23000000.0
2008-06-02 08:47:00,1.98165,1.98165,1.98115,1.98115,25000000.0
2008-06-02 08:48:00,1.98078,1.98078,1.97993,1.98011,36000000.0
2008-06-02 08:49:00,1.98045,1.98074,1.98035,1.98074,27000000.0
2008-06-02 08:50:00,1.98163,1.98164,1.98126,1.98152,56000000.0
2008-06-02 08:51:00,1.9814,1.9814,1.98065,1.98098,32000000.0
2008-06-02 08:52:00,1.98131,1.98139,1.98117,1.98117,39000000.0
2008-06-02 08:53:00,1.98122,1.98125,1.98095,1.98107,63000000.0
2008-06-02 08:54:00,1.98112,1.9812,1.98044,1.98044,42000000.0
2008-06-02 08:55:00,1.98017,1.98051,1.98017,1.98036,55000000.0
2008-06-02 08:56:00,1.98086,1.98128,1.98086,1.98126,21000000.0
2008-06-02 08:57:00,1.98116,1.98116,1.98036,1.98101,23000000.0
2008-06-02 08:58:00,1.98117,1.98117,1.98035,1.98035,18000000.0
2008-06-02 08:59:00,1.98023,1.9806,1.98023,1.9806,12000000.0
2008-06-02 09:00:00,1.98076,1.98089,1.9807,1.98089,26000000.0
2008-06-02 09:01:00,1.98078,1.98078,1.98059,1.98059,19000000.0
2008-06-02 09:02:00,1.98065,1.98103,1.98065,1.98097,15000000.0
2008-06-02 09:03:00,1.98098,1.98104,1.9808,1.9809,16000000.0
2008-06-02 09:04:00,1.98097,1.98138,1.98094,1.9813,22000000.0
2008-06-02 09:05:00,1.98158,1.9816,1.9815,1.98157,11000000.0
2008-06-02 09:06:00,1.98171,1.98206,1.98163,1.98206,31000000.0
2008-06-02 09:07:00,1.98176,1.98176,1.98143,1.98147,33000000.0
2008-06-02 09:08:00,1.98156,1.98156,1.98141,1.98156,17000000.0
2008-06-02 09:09:00,1.98154,1.98176,1.98145,1.98158,37000000.0
2008-06-02 09:10:00,1.98152,1.98173,1.98145,1.98173,31000000.0
2008-06-02 09:11:00,1.9818,1.9818,1.98086,1.98086,26000000.0
2008-06-02 09:12:00,1.98061,1.98065,1.9805,1.9805,41000000.0
2008-06-02 09:13:00,1.98041,1.9805,1.98033,1.98034,61000000.0
2008-06-02 09:14:00,1.98044,1.98059,1.98044,1.98055,57000000.0
2008-06-02 09:15:00,1.98049,1.98049,1.98018,1.98018,33000000.0
2008-06-02 09:16:00,1.98022,1.98039,1.98013,1.98013,39000000.0
2008-06-02 09:17:00,1.98003,1.98003,1.9798,1.98002,40000000.0
2008-06-02 09:18:00,1.97982,1.97982,1.97933,1.97944,68000000.0
2008-06-02 09:19:00,1.97938,1.97964,1.97936,1.97956,52000000.0
2008-06-02 09:20:00,1.97966,1.98011,1.97966,1.98011,37000000.0
2008-06-02 09:21:00,1.98009,1.98009,1.97969,1.97969,61000000.0
2008-06-02 09:22:00,1.9795,1.97969,1.97945,1.9796,63000000.0
2008-06-02 09:23:00,1.97916,1.97923,1.97877,1.97915,65000000.0
2008-06-02 09:24:00,1.97914,1.97929,1.979,1.97923,47000000.0
2008-06-02 09:25:00,1.97923,1.97925,1.97905,1.97905,32000000.0
2008-06-02 09:26:00,1.97909,1.98043,1.97909,1.98043,29000000.0
2008-06-02 09:27:00,1.98148,1.98148,1.98107,1.98128,55000000.0
2008-06-02 09:28:00,1.9807,1.98086,1.98068,1.98075,46000000.0
2008-06-02 09:29:00,1.98092,1.9815,1.98092,1.9815,32000000.0
2008-06-02 09:30:00,1.98163,1.98188,1.98163,1.98165,24000000.0
2008-06-02 09:31:00,1.98128,1.98159,1.98128,1.98131,18000000.0
2008-06-02 09:32:00,1.98144,1.98145,1.98024,1.98095,35000000.0
2008-06-02 09:33:00,1.9813,1.9813,1.98115,1.98115,43000000.0
2008-06-02 09:34:00,1.98041,1.98102,1.98029,1.98102,31000000.0
2008-06-02 09:35:00,1.98117,1.98144,1.98113,1.98131,47000000.0
2008-06-02 09:36:00,1.9811,1.98121,1.98081,1.9811,34000000.0
2008-06-02 09:37:00,1.98159,1.98159,1.98141,1.98156,49000000.0
2008-06-02 09:38:00,1.98154,1.982,1.98154,1.982,37000000.0
2008-06-02 09:39:00,1.98191,1.98203,1.98109,1.98121,61000000.0
2008-06-02 09:40:00,1.98138,1.98147,1.98126,1.9814,46000000.0
2008-06-02 09:41:00,1.98114,1.98124,1.98101,1.98101,33000000.0
2008-06-02 09:42:00,1.98091,1.98107,1.98037,1.98107,60000000.0
2008-06-02 09:43:00,1.98109,1.98124,1.98074,1.9811,66000000.0
2008-06-02 09:44:00,1.98142,1.98179,1.98139,1.98179,21000000.0
2008-06-02 09:45:00,1.98196,1.98205,1.9819,1.9819,22000000.0
2008-06-02 09:46:00,1.98181,1.98181,1.98155,1.98157,30000000.0
2008-06-02 09:47:00,1.98075,1.98075,1.98054,1.98073,24000000.0
2008-06-02 09:48:00,1.98087,1.98087,1.98062,1.98062,34000000.0
2008-06-02 09:49:00,1.98064,1.98083,1.98064,1.98083,26000000.0
2008-06-02 09:50:00,1.981,1.98128,1.98074,1.98074,34000000.0
2008-06-02 09:51:00,1.98121,1.98129,1.98103,1.98109,56000000.0
2008-06-02 09:52:00,1.98129,1.98154,1.98129,1.98154,38000000.0
2008-06-02 09:53:00,1.98119,1.98156,1.98119,1.98156,32000000.0
2008-06-02 09:54:00,1.98135,1.98154,1.98114,1.98114,36000000.0
2008-06-02 09:55:00,1.98133,1.98155,1.98133,1.98143,38000000.0
2008-06-02 09:56:00,1.98146,1.98172,1.98134,1.98134,38000000.0
2008-06-02 09:57:00,1.98124,1.98156,1.98124,1.98141,30000000.0
2008-06-02 09:58:00,1.98177,1.98222,1.98151,1.98151,52000000.0
2008-06-02 09:59:00,1.98143,1.98152,1.98142,1.98152,32000000.0
2008-06-02 10:00:00,1.98236,1.98236,1.98207,1.98231,39000000.0
2008-06-02 10:01:00,1.98219,1.98253,1.98219,1.98253,44000000.0
2008-06-02 10:02:00,1.98286,1.98298,1.98262,1.98262,34000000.0
2008-06-02 10:03:00,1.98264,1.98274,1.98263,1.98274,47000000.0
2008-06-02 10:04:00,1.98274,1.98308,1.98274,1.98308,32000000.0
2008-06-02 10:05:00,1.98293,1.98293,1.98284,1.98285,32000000.0
2008-06-02 10:06:00,1.98284,1.98284,1.98236,1.98236,42000000.0
2008-06-02 10:07:00,1.98224,1.9823,1.9822,1.98224,51000000.0
2008-06-02 10:08:00,1.98222,1.98222,1.98196,1.98219,54000000.0
2008-06-02 10:09:00,1.9821,1.9821,1.9814,1.9814,53000000.0
2008-06-02 10:10:00,1.98118,1.98118,1.98049,1.98064,72000000.0
2008-06-02 10:11:00,1.98041,1.98078,1.98041,1.98078,61000000.0
2008-06-02 10:12:00,1.9806,1.98074,1.98056,1.98074,65000000.0
2008-06-02 10:13:00,1.98089,1.9812,1.98089,1.98118,56000000.0
2008-06-02 10:14:00,1.98108,1.98123,1.98095,1.98123,49000000.0
2008-06-02 10:15:00,1.98073,1.98082,1.98047,1.98082,46000000.0
2008-06-02 10:16:00,1.98083,1.98083,1.98041,1.98057,33000000.0
2008-06-02 10:17:00,1.98051,1.98072,1.98051,1.98072,37000000.0
2008-06-02 10:18:00,1.98087,1.98093,1.9808,1.9808,50000000.0
2008-06-02 10:19:00,1.98066,1.98066,1.98034,1.98042,59000000.0
2008-06-02 10:20:00,1.9803,1.98037,1.9801,1.9801,41000000.0
2008-06-02 10:21:00,1.98001,1.98008,1.97998,1.98001,44000000.0
2008-06-02 10:22:00,1.98014,1.98021,1.98014,1.98021,47000000.0
2008-06-02 10:23:00,1.9804,1.98062,1.9804,1.98045,58000000.0
2008-06-02 10:24:00,1.9805,1.9805,1.98035,1.98035,43000000.0
2008-06-02 10:25:00,1.98041,1.98054,1.98031,1.98052,60000000.0
2008-06-02 10:26:00,1.98072,1.98088,1.98051,1.98088,64000000.0
2008-06-02 10:27:00,1.98086,1.98099,1.98079,1.9808,54000000.0
2008-06-02 10:28:00,1.98072,1.98072,1.98035,1.98067,62000000.0
2008-06-02 10:29:00,1.97992,1.98062,1.97992,1.98062,61000000.0
2008-06-02 10:30:00,1.98122,1.98165,1.98122,1.98161,36000000.0
2008-06-02 10:31:00,1.98164,1.98172,1.98152,1.98161,39000000.0
2008-06-02 10:32:00,1.98187,1.98187,1.98141,1.98141,44000000.0
2008-06-02 10:33:00,1.98125,1.98146,1.98125,1.98139,18000000.0
2008-06-02 10:34:00,1.98129,1.98129,1.98091,1.98091,20000000.0
2008-06-02 10:35:00,1.98059,1.98136,1.98059,1.98136,23000000.0
2008-06-02 10:36:00,1.98134,1.98134,1.98106,1.98127,32000000.0
2008-06-02 10:37:00,1.98133,1.98134,1.98119,1.98127,30000000.0
2008-06-02 10:38:00,1.98128,1.98146,1.98127,1.98136,26000000.0
2008-06-02 10:39:00,1.98145,1.98164,1.98145,1.98155,29000000.0
2008-06-02 10:40:00,1.98167,1.98177,1.98167,1.98175,19000000.0
2008-06-02 10:41:00,1.98183,1.98209,1.98183,1.98209,29000000.0
2008-06-02 10:42:00,1.98206,1.98214,1.98198,1.98214,38000000.0
2008-06-02 10:43:00,1.9822,1.98226,1.98211,1.98211,27000000.0
2008-06-02 10:44:00,1.98193,1.98233,1.98166,1.98166,26000000.0
2008-06-02 10:45:00,1.98131,1.98159,1.98131,1.98155,27000000.0
2008-06-02 10:46:00,1.98183,1.98183,1.98159,1.98183,35000000.0
2008-06-02 10:47:00,1.98226,1.98242,1.98215,1.98242,23000000.0
2008-06-02 10:48:00,1.98282,1.98282,1.98257,1.98275,44000000.0
2008-06-02 10:49:00,1.98277,1.983,1.98277,1.98287,36000000.0
2008-06-02 10:50:00,1.98275,1.98282,1.9819,1.9819,47000000.0
2008-06-02 10:51:00,1.98193,1.98194,1.9817,1.9817,45000000.0
2008-06-02 10:52:00,1.98163,1.98166,1.9813,1.9813,33000000.0
2008-06-02 10:53:00,1.98102,1.98102,1.9799,1.9801,46000000.0
2008-06-02 10:54:00,1.97988,1.97988,1.9791,1.9791,35000000.0
2008-06-02 10:55:00,1.97921,1.97926,1.97885,1.97885,37000000.0
2008-06-02 10:56:00,1.97886,1.97905,1.97871,1.97897,33000000.0
2008-06-02 10:57:00,1.97902,1.97919,1.97897,1.979,33000000.0
2008-06-02 10:58:00,1.97902,1.97929,1.97892,1.97895,26000000.0
2008-06-02 10:59:00,1.97903,1.97909,1.97891,1.97891,47000000.0
2008-06-02 11:00:00,1.97797,1.97797,1.97739,1.97743,39000000.0
2008-06-02 11:01:00,1.97767,1.97808,1.97767,1.97808,45000000.0
2008-06-02 11:02:00,1.97822,1.97827,1.97812,1.97827,17000000.0
2008-06-02 11:03:00,1.97829,1.97829,1.97767,1.97767,37000000.0
2008-06-02 11:04:00,1.97763,1.97863,1.97763,1.97863,40000000.0
2008-06-02 11:05:00,1.97913,1.97963,1.97913,1.97943,18000000.0
2008-06-02 11:06:00,1.97947,1.97961,1.97947,1.97961,19000000.0
2008-06-02 11:07:00,1.9796,1.9796,1.97943,1.97943,30000000.0
2008-06-02 11:08:00,1.97949,1.97967,1.97949,1.97952,30000000.0
2008-06-02 11:09:00,1.97937,1.97938,1.97916,1.97931,45000000.0
2008-06-02 11:10:00,1.97933,1.97979,1.97933,1.97979,35000000.0
2008-06-02 11:11:00,1.98,1.98,1.97979,1.97987,46000000.0
2008-06-02 11:12:00,1.97989,1.98041,1.97989,1.98021,55000000.0
2008-06-02 11:13:00,1.9801,1.98015,1.97993,1.97995,59000000.0
2008-06-02 11:14:00,1.97977,1.97977,1.97955,1.97966,41000000.0
2008-06-02 11:15:00,1.98014,1.98045,1.97995,1.98044,34000000.0
2008-06-02 11:16:00,1.98072,1.98104,1.98072,1.98104,20000000.0
2008-06-02 11:17:00,1.98123,1.98142,1.98106,1.98106,57000000.0
2008-06-02 11:18:00,1.9814,1.98157,1.98126,1.98149,44000000.0
2008-06-02 11:19:00,1.98117,1.98124,1.98084,1.98105,63000000.0
2008-06-02 11:20:00,1.98084,1.98089,1.98076,1.98089,43000000.0
2008-06-02 11:21:00,1.98102,1.98112,1.98078,1.98112,34000000.0
2008-06-02 11:22:00,1.98081,1.98155,1.98081,1.98155,56000000.0
2008-06-02 11:23:00,1.98197,1.98211,1.98191,1.98209,43000000.0
2008-06-02 11:24:00,1.98282,1.98327,1.98282,1.98312,53000000.0
2008-06-02 11:25:00,1.9833,1.9833,1.98294,1.98325,29000000.0
2008-06-02 11:26:00,1.98307,1.98345,1.98304,1.98319,41000000.0
2008-06-02 11:27:00,1.98321,1.9833,1.98308,1.98308,34000000.0
2008-06-02 11:28:00,1.98285,1.98313,1.98232,1.98232,36000000.0
2008-06-02 11:29:00,1.98233,1.98246,1.98228,1.9824,43000000.0
2008-06-02 11:30:00,1.98207,1.98248,1.98207,1.98221,24000000.0
2008-06-02 11:31:00,1.98216,1.98219,1.98202,1.98216,34000000.0
2008-06-02 11:32:00,1.98238,1.98238,1.9822,1.98234,46000000.0
2008-06-02 11:33:00,1.98222,1.98228,1.98212,1.98228,41000000.0
2008-06-02 11:34:00,1.98222,1.98222,1.98197,1.98197,28000000.0
2008-06-02 11:35:00,1.98241,1.98281,1.98241,1.98254,44000000.0
2008-06-02 11:36:00,1.98248,1.98248,1.98207,1.9823,48000000.0
2008-06-02 11:37:00,1.98245,1.98303,1.98245,1.98298,50000000.0
2008-06-02 11:38:00,1.98358,1.98424,1.98356,1.98424,37000000.0
2008-06-02 11:39:00,1.98461,1.98473,1.98456,1.98457,52000000.0
2008-06-02 11:40:00,1.98464,1.98464,1.98397,1.9844,27000000.0
2008-06-02 11:41:00,1.9845,1.9846,1.9844,1.9846,49000000.0
2008-06-02 11:42:00,1.98456,1.98456,1.98431,1.98456,22000000.0
2008-06-02 11:43:00,1.98446,1.98454,1.98431,1.98435,45000000.0
2008-06-02 11:44:00,1.98432,1.98451,1.98384,1.98384,42000000.0
2008-06-02 11:45:00,1.98365,1.9838,1.98356,1.98356,41000000.0
2008-06-02 11:46:00,1.98326,1.98326,1.98286,1.98287,38000000.0
2008-06-02 11:47:00,1.98306,1.98367,1.98306,1.98331,22000000.0
2008-06-02 11:48:00,1.98338,1.98341,1.98332,1.98334,27000000.0
2008-06-02 11:49:00,1.9833,1.98349,1.9833,1.98342,41000000.0
2008-06-02 11:50:00,1.9834,1.9834,1.98276,1.98276,44000000.0
2008-06-02 11:51:00,1.98252,1.98261,1.98236,1.9825,37000000.0
2008-06-02 11:52:00,1.98263,1.98263,1.98235,1.98235,37000000.0
2008-06-02 11:53:00,1.98227,1.98235,1.98227,1.98229,33000000.0
2008-06-02 11:54:00,1.98221,1.98241,1.98216,1.98241,37000000.0
2008-06-02 11:55:00,1.98252,1.98254,1.98233,1.98234,38000000.0
2008-06-02 11:56:00,1.98224,1.98275,1.98224,1.98271,51000000.0
2008-06-02 11:57:00,1.98267,1.98287,1.98253,1.98287,29000000.0
2008-06-02 11:58:00,1.98274,1.98274,1.98232,1.98232,31000000.0
2008-06-02 11:59:00,1.98247,1.9827,1.98247,1.9827,51000000.0
2008-06-02 12:00:00,1.98279,1.98281,1.98255,1.98255,23000000.0
2008-06-02 12:01:00,1.98279,1.98292,1.98252,1.98252,24000000.0
2008-06-02 12:02:00,1.98228,1.9824,1.98192,1.9824,34000000.0
2008-06-02 12:03:00,1.98252,1.98262,1.98248,1.98248,36000000.0
2008-06-02 12:04:00,1.98255,1.98271,1.98249,1.98271,33000000.0
2008-06-02 12:05:00,1.98279,1.98295,1.98279,1.98294,26000000.0
2008-06-02 12:06:00,1.98302,1.98315,1.98302,1.98307,15000000.0
2008-06-02 12:07:00,1.98292,1.9832,1.98285,1.98307,23000000.0
2008-06-02 12:08:00,1.98311,1.98358,1.98311,1.98358,37000000.0
2008-06-02 12:09:00,1.98368,1.98389,1.98342,1.98389,11000000.0
2008-06-02 12:10:00,1.98393,1.98405,1.98383,1.98383,25000000.0
2008-06-02 12:11:00,1.98342,1.98342,1.98292,1.98309,33000000.0
2008-06-02 12:12:00,1.98311,1.98325,1.98302,1.98308,31000000.0
2008-06-02 12:13:00,1.98289,1.98306,1.98281,1.98297,24000000.0
2008-06-02 12:14:00,1.98288,1.98301,1.98285,1.98289,36000000.0
2008-06-02 12:15:00,1.98275,1.98282,1.98239,1.98239,29000000.0
2008-06-02 12:16:00,1.9819,1.9819,1.9818,1.98185,30000000.0
2008-06-02 12:17:00,1.98215,1.98237,1.98215,1.98228,41000000.0
2008-06-02 12:18:00,1.98269,1.98314,1.98269,1.98284,43000000.0
2008-06-02 12:19:00,1.98283,1.98329,1.98283,1.98319,37000000.0
2008-06-02 12:20:00,1.98284,1.98293,1.98268,1.98293,40000000.0
2008-06-02 12:21:00,1.98294,1.98294,1.98245,1.98245,61000000.0
2008-06-02 12:22:00,1.98237,1.98237,1.98187,1.98227,24000000.0
2008-06-02 12:23:00,1.98234,1.98262,1.98223,1.98262,23000000.0
2008-06-02 12:24:00,1.98281,1.98285,1.98259,1.98283,30000000.0
2008-06-02 12:25:00,1.98288,1.98325,1.98288,1.9829,22000000.0
2008-06-02 12:26:00,1.98308,1.98308,1.98284,1.98284,32000000.0
2008-06-02 12:27:00,1.98284,1.98284,1.9824,1.9824,25000000.0
2008-06-02 12:28:00,1.9827,1.98288,1.98268,1.98288,58000000.0
2008-06-02 12:29:00,1.98292,1.98313,1.98123,1.98127,71000000.0
2008-06-02 12:30:00,1.98122,1.98306,1.98122,1.983,47000000.0
2008-06-02 12:31:00,1.98302,1.98316,1.98299,1.98309,55000000.0
2008-06-02 12:32:00,1.98293,1.98293,1.98277,1.98277,32000000.0
2008-06-02 12:33:00,1.9827,1.9827,1.98218,1.9824,40000000.0
2008-06-02 12:34:00,1.9825,1.9825,1.98213,1.98216,14000000.0
2008-06-02 12:35:00,1.9822,1.98229,1.98207,1.98229,20000000.0
2008-06-02 12:36:00,1.98213,1.98213,1.98188,1.98188,36000000.0
2008-06-02 12:37:00,1.98169,1.98206,1.98169,1.98206,22000000.0
2008-06-02 12:38:00,1.98205,1.98205,1.98118,1.98118,12000000.0
2008-06-02 12:39:00,1.98093,1.98094,1.98071,1.98072,20000000.0
2008-06-02 12:40:00,1.98055,1.98055,1.98011,1.98011,16000000.0
2008-06-02 12:41:00,1.97987,1.97987,1.97956,1.97975,10000000.0
2008-06-02 12:42:00,1.97985,1.98003,1.97967,1.97967,26000000.0
2008-06-02 12:43:00,1.9796,1.9799,1.97957,1.9799,9000000.0
2008-06-02 12:44:00,1.97962,1.97969,1.97958,1.97967,21000000.0
2008-06-02 12:45:00,1.97966,1.97966,1.97948,1.97948,30000000.0
2008-06-02 12:46:00,1.97931,1.97999,1.97931,1.9799,41000000.0
2008-06-02 12:47:00,1.97991,1.97991,1.97953,1.97953,26000000.0
2008-06-02 12:48:00,1.97964,1.97964,1.97917,1.97917,27000000.0
2008-06-02 12:49:00,1.9789,1.97892,1.97872,1.97872,36000000.0
2008-06-02 12:50:00,1.97885,1.97929,1.97882,1.97929,34000000.0
2008-06-02 12:51:00,1.97924,1.97944,1.97922,1.97935,25000000.0
2008-06-02 12:52:00,1.97947,1.97965,1.97946,1.97965,26000000.0
2008-06-02 12:53:00,1.97976,1.98005,1.97976,1.98005,16000000.0
2008-06-02 12:54:00,1.98009,1.98021,1.97978,1.97978,28000000.0
2008-06-02 12:55:00,1.97992,1.97992,1.97969,1.97981,29000000.0
2008-06-02 12:56:00,1.98,1.98024,1.98,1.98024,30000000.0
2008-06-02 12:57:00,1.98008,1.98029,1.97997,1.98,26000000.0
2008-06-02 12:58:00,1.98012,1.98058,1.98009,1.98058,14000000.0
2008-06-02 12:59:00,1.9806,1.9806,1.98015,1.98015,32000000.0
2008-06-02 13:00:00,1.98062,1.98062,1.98015,1.98042,20000000.0
2008-06-02 13:01:00,1.98036,1.98036,1.98009,1.98023,31000000.0
2008-06-02 13:02:00,1.98025,1.98025,1.97965,1.97965,12000000.0
2008-06-02 13:03:00,1.97936,1.97959,1.97934,1.9794,21000000.0
2008-06-02 13:04:00,1.97997,1.98024,1.97997,1.98022,7000000.0
2008-06-02 13:05:00,1.97986,1.97986,1.97962,1.97962,17000000.0
2008-06-02 13:06:00,1.97974,1.97995,1.97974,1.97995,22000000.0
2008-06-02 13:07:00,1.97975,1.97975,1.97899,1.97909,17000000.0
2008-06-02 13:08:00,1.97891,1.97891,1.97856,1.97856,37000000.0
2008-06-02 13:09:00,1.97855,1.97862,1.97855,1.97855,33000000.0
2008-06-02 13:10:00,1.97852,1.97881,1.97822,1.97881,32000000.0
2008-06-02 13:11:00,1.97932,1.97962,1.97932,1.97962,21000000.0
2008-06-02 13:12:00,1.97991,1.98028,1.97991,1.97999,7000000.0
2008-06-02 13:13:00,1.9796,1.97984,1.97955,1.97978,11000000.0
2008-06-02 13:14:00,1.97975,1.9801,1.97975,1.98009,33000000.0
2008-06-02 13:15:00,1.98018,1.98029,1.98018,1.98018,25000000.0
2008-06-02 13:16:00,1.9801,1.98026,1.98,1.98026,20000000.0
2008-06-02 13:17:00,1.98003,1.98003,1.97986,1.97991,19000000.0
2008-06-02 13:18:00,1.9799,1.98002,1.97983,1.97996,41000000.0
2008-06-02 13:19:00,1.97981,1.97981,1.97959,1.97959,36000000.0
2008-06-02 13:20:00,1.97954,1.97997,1.97949,1.97997,36000000.0
2008-06-02 13:21:00,1.98012,1.98026,1.98011,1.98026,54000000.0
2008-06-02 13:22:00,1.98009,1.98012,1.97987,1.98012,41000000.0
2008-06-02 13:23:00,1.98034,1.98034,1.98014,1.98022,11000000.0
2008-06-02 13:24:00,1.98024,1.98024,1.98006,1.98006,23000000.0
2008-06-02 13:25:00,1.9799,1.9799,1.97971,1.97972,25000000.0
2008-06-02 13:26:00,1.97975,1.97975,1.97947,1.97953,20000000.0
2008-06-02 13:27:00,1.97946,1.97984,1.97943,1.97976,32000000.0
2008-06-02 13:28:00,1.97993,1.9803,1.97993,1.9803,26000000.0
2008-06-02 13:29:00,1.98001,1.98006,1.97979,1.98006,25000000.0
2008-06-02 13:30:00,1.98047,1.98047,1.98009,1.98009,16000000.0
2008-06-02 13:31:00,1.98029,1.98042,1.98014,1.98029,21000000.0
2008-06-02 13:32:00,1.9802,1.98027,1.9798,1.9798,28000000.0
2008-06-02 13:33:00,1.97963,1.97978,1.97953,1.97978,18000000.0
2008-06-02 13:34:00,1.97985,1.97991,1.97969,1.97984,35000000.0
2008-06-02 13:35:00,1.98011,1.98032,1.98004,1.98032,10000000.0
2008-06-02 13:36:00,1.98047,1.9806,1.98039,1.98045,40000000.0
2008-06-02 13:37:00,1.98059,1.98059,1.97967,1.97967,22000000.0
2008-06-02 13:38:00,1.97956,1.97986,1.97924,1.97986,39000000.0
2008-06-02 13:39:00,1.98003,1.98004,1.97988,1.97992,32000000.0
2008-06-02 13:40:00,1.97988,1.98002,1.97988,1.98002,35000000.0
2008-06-02 13:41:00,1.98003,1.98003,1.97967,1.97967,27000000.0
2008-06-02 13:42:00,1.97956,1.9796,1.97953,1.97955,32000000.0
2008-06-02 13:43:00,1.97954,1.97998,1.97954,1.97978,26000000.0
2008-06-02 13:44:00,1.9798,1.98023,1.9798,1.98011,25000000.0
2008-06-02 13:45:00,1.98038,1.98038,1.98003,1.98034,21000000.0
2008-06-02 13:46:00,1.9804,1.98062,1.9804,1.98062,13000000.0
2008-06-02 13:47:00,1.98057,1.98057,1.98034,1.98034,22000000.0
2008-06-02 13:48:00,1.98077,1.98092,1.98063,1.98068,21000000.0
2008-06-02 13:49:00,1.98063,1.98063,1.98026,1.98037,24000000.0
2008-06-02 13:50:00,1.98055,1.98064,1.98048,1.98059,27000000.0
2008-06-02 13:51:00,1.98056,1.98056,1.98008,1.9801,27000000.0
2008-06-02 13:52:00,1.97958,1.97958,1.97931,1.97931,31000000.0
2008-06-02 13:53:00,1.97938,1.97969,1.97938,1.97969,31000000.0
2008-06-02 13:54:00,1.97955,1.97955,1.9794,1.9794,28000000.0
2008-06-02 13:55:00,1.97943,1.97943,1.97927,1.97938,33000000.0
2008-06-02 13:56:00,1.97917,1.9794,1.97917,1.97922,23000000.0
2008-06-02 13:57:00,1.97886,1.97886,1.97821,1.97821,19000000.0
2008-06-02 13:58:00,1.97809,1.97861,1.97809,1.97861,30000000.0
2008-06-02 13:59:00,1.97869,1.97873,1.97857,1.97873,39000000.0
2008-06-02 14:00:00,1.97881,1.97886,1.97875,1.97877,30000000.0
2008-06-02 14:01:00,1.97884,1.97892,1.97884,1.97889,16000000.0
2008-06-02 14:02:00,1.9789,1.97893,1.97879,1.97893,34000000.0
2008-06-02 14:03:00,1.97893,1.97893,1.97876,1.97882,24000000.0
2008-06-02 14:04:00,1.97878,1.97912,1.97878,1.97912,20000000.0
2008-06-02 14:05:00,1.97906,1.97912,1.97885,1.97897,31000000.0
2008-06-02 14:06:00,1.97896,1.97929,1.97896,1.97913,28000000.0
2008-06-02 14:07:00,1.97905,1.97905,1.97855,1.97892,32000000.0
2008-06-02 14:08:00,1.97904,1.97904,1.97898,1.97898,22000000.0
2008-06-02 14:09:00,1.97907,1.97929,1.97907,1.97918,15000000.0
2008-06-02 14:10:00,1.97905,1.97907,1.97898,1.97898,24000000.0
2008-06-02 14:11:00,1.97894,1.97902,1.97891,1.97902,22000000.0
2008-06-02 14:12:00,1.97911,1.97919,1.97905,1.97905,17000000.0
2008-06-02 14:13:00,1.97904,1.97922,1.97899,1.9791,19000000.0
2008-06-02 14:14:00,1.97915,1.97915,1.97891,1.97906,22000000.0
2008-06-02 14:15:00,1.97892,1.97902,1.97865,1.97885,26000000.0
2008-06-02 14:16:00,1.97884,1.97898,1.97836,1.97842,10000000.0
2008-06-02 14:17:00,1.97854,1.97854,1.97823,1.97823,8000000.0
2008-06-02 14:18:00,1.97775,1.97775,1.97697,1.97697,13000000.0
2008-06-02 14:19:00,1.97711,1.97736,1.9771,1.97719,29000000.0
2008-06-02 14:20:00,1.97702,1.97706,1.97696,1.97701,15000000.0
2008-06-02 14:21:00,1.97711,1.97713,1.97683,1.97683,18000000.0
2008-06-02 14:22:00,1.97659,1.97659,1.97637,1.9764,10000000.0
2008-06-02 14:23:00,1.97629,1.97663,1.97629,1.97663,24000000.0
2008-06-02 14:24:00,1.9766,1.9766,1.97599,1.97599,17000000.0
2008-06-02 14:25:00,1.97587,1.97607,1.97587,1.97605,31000000.0
2008-06-02 14:26:00,1.9762,1.97644,1.9762,1.97644,14000000.0
2008-06-02 14:27:00,1.97624,1.97626,1.9762,1.97622,14000000.0
2008-06-02 14:28:00,1.97615,1.97616,1.97584,1.97584,9000000.0
2008-06-02 14:29:00,1.97548,1.97567,1.97537,1.97567,7000000.0
2008-06-02 14:30:00,1.97564,1.97564,1.97526,1.97545,17000000.0
2008-06-02 14:31:00,1.9756,1.9763,1.9756,1.9763,21000000.0
2008-06-02 14:32:00,1.97617,1.97638,1.97617,1.9763,8000000.0
2008-06-02 14:33:00,1.97623,1.97627,1.97603,1.97627,10000000.0
2008-06-02 14:34:00,1.97644,1.97681,1.97639,1.97639,11000000.0
2008-06-02 14:35:00,1.97652,1.97663,1.9763,1.97645,7000000.0
2008-06-02 14:36:00,1.97666,1.97676,1.97651,1.97661,8000000.0
2008-06-02 14:37:00,1.97656,1.97656,1.97618,1.97648,11000000.0
2008-06-02 14:38:00,1.97656,1.97686,1.97656,1.97683,7000000.0
2008-06-02 14:39:00,1.97682,1.97713,1.97677,1.97713,8000000.0
2008-06-02 14:40:00,1.97718,1.97743,1.97718,1.97732,8000000.0
2008-06-02 14:41:00,1.97728,1.97786,1.97728,1.97769,10000000.0
2008-06-02 14:42:00,1.97775,1.97819,1.97775,1.97801,9000000.0
2008-06-02 14:43:00,1.97801,1.97864,1.97801,1.97864,8000000.0
2008-06-02 14:44:00,1.97861,1.97861,1.97725,1.97726,8000000.0
2008-06-02 14:45:00,1.97725,1.97725,1.97698,1.97701,7000000.0
2008-06-02 14:46:00,1.97721,1.97769,1.97721,1.97769,9000000.0
2008-06-02 14:47:00,1.97773,1.97773,1.97711,1.97711,8000000.0
2008-06-02 14:48:00,1.97734,1.97741,1.97694,1.97716,8000000.0
2008-06-02 14:49:00,1.97696,1.97696,1.97668,1.97668,9000000.0
2008-06-02 14:50:00,1.97685,1.97718,1.97685,1.97718,7000000.0
2008-06-02 14:51:00,1.97738,1.97749,1.97728,1.9773,10000000.0
2008-06-02 14:52:00,1.97725,1.97725,1.97704,1.97704,7000000.0
2008-06-02 14:53:00,1.97732,1.97743,1.97717,1.97731,7000000.0
2008-06-02 14:54:00,1.97701,1.97753,1.97701,1.97753,8000000.0
2008-06-02 14:55:00,1.9774,1.9774,1.97661,1.97661,7000000.0
2008-06-02 14:56:00,1.97696,1.97702,1.97685,1.97693,8000000.0
2008-06-02 14:57:00,1.97695,1.97695,1.97671,1.97683,7000000.0
2008-06-02 14:58:00,1.97651,1.9767,1.97648,1.97655,8000000.0
2008-06-02 14:59:00,1.97682,1.97696,1.97682,1.97685,8000000.0
2008-06-02 15:00:00,1.97686,1.97694,1.9768,1.97693,7000000.0
2008-06-02 15:01:00,1.97667,1.97667,1.97598,1.97598,8000000.0
2008-06-02 15:02:00,1.97638,1.97675,1.97638,1.97675,7000000.0
2008-06-02 15:03:00,1.97692,1.97767,1.97692,1.97767,7000000.0
2008-06-02 15:04:00,1.9778,1.9778,1.97768,1.97776,8000000.0
2008-06-02 15:05:00,1.97771,1.97778,1.97766,1.97768,7000000.0
2008-06-02 15:06:00,1.97778,1.97793,1.97778,1.97792,8000000.0
2008-06-02 15:07:00,1.97825,1.97837,1.97794,1.97806,11000000.0
2008-06-02 15:08:00,1.97789,1.97808,1.97789,1.97806,8000000.0
2008-06-02 15:09:00,1.97748,1.97748,1.9772,1.9772,7000000.0
2008-06-02 15:10:00,1.9768,1.97696,1.97632,1.97632,7000000.0
2008-06-02 15:11:00,1.97626,1.97651,1.97605,1.97605,11000000.0
2008-06-02 15:12:00,1.97627,1.97723,1.97627,1.97723,10000000.0
2008-06-02 15:13:00,1.97736,1.97758,1.97682,1.97682,9000000.0
2008-06-02 15:14:00,1.97667,1.977,1.97651,1.97696,10000000.0
2008-06-02 15:15:00,1.97679,1.97681,1.9766,1.97681,8000000.0
2008-06-02 15:16:00,1.97657,1.97692,1.97657,1.97679,9000000.0
2008-06-02 15:17:00,1.97709,1.97719,1.97709,1.97709,9000000.0
2008-06-02 15:18:00,1.9772,1.97731,1.97719,1.9773,8000000.0
2008-06-02 15:19:00,1.97749,1.9776,1.97743,1.97744,7000000.0
2008-06-02 15:20:00,1.97733,1.97747,1.97728,1.97728,9000000.0
2008-06-02 15:21:00,1.97744,1.97751,1.97727,1.97741,8000000.0
2008-06-02 15:22:00,1.97769,1.97811,1.97769,1.97805,9000000.0
2008-06-02 15:23:00,1.97766,1.97773,1.97762,1.97762,8000000.0
2008-06-02 15:24:00,1.97777,1.9778,1.97766,1.97768,8000000.0
2008-06-02 15:25:00,1.9778,1.97804,1.9778,1.97789,7000000.0
2008-06-02 15:26:00,1.97836,1.97852,1.9783,1.9783,7000000.0
2008-06-02 15:27:00,1.97809,1.97822,1.9779,1.9779,7000000.0
2008-06-02 15:28:00,1.97776,1.97777,1.97745,1.97757,11000000.0
2008-06-02 15:29:00,1.9775,1.9775,1.97719,1.97732,7000000.0
2008-06-02 15:30:00,1.97721,1.97759,1.97713,1.97759,9000000.0
2008-06-02 15:31:00,1.97781,1.97781,1.97703,1.97703,9000000.0
2008-06-02 15:32:00,1.97722,1.97747,1.97722,1.97739,10000000.0
2008-06-02 15:33:00,1.97733,1.97735,1.97713,1.97713,8000000.0
2008-06-02 15:34:00,1.97682,1.97688,1.97657,1.97688,9000000.0
2008-06-02 15:35:00,1.97673,1.97691,1.97665,1.97691,7000000.0
2008-06-02 15:36:00,1.97664,1.97691,1.97661,1.97667,7000000.0
2008-06-02 15:37:00,1.97658,1.97665,1.97636,1.97656,8000000.0
2008-06-02 15:38:00,1.97499,1.97715,1.97499,1.97711,7000000.0
2008-06-02 15:39:00,1.9773,1.9773,1.97705,1.97726,10000000.0
2008-06-02 15:40:00,1.97713,1.97713,1.97669,1.97669,9000000.0
2008-06-02 15:41:00,1.97692,1.97692,1.97674,1.97681,11000000.0
2008-06-02 15:42:00,1.97676,1.97676,1.97657,1.97663,8000000.0
2008-06-02 15:43:00,1.97665,1.97666,1.97627,1.97655,8000000.0
2008-06-02 15:44:00,1.97669,1.97712,1.97648,1.97712,8000000.0
2008-06-02 15:45:00,1.97738,1.97738,1.97716,1.97727,8000000.0
2008-06-02 15:46:00,1.97734,1.97755,1.97718,1.97742,10000000.0
2008-06-02 15:47:00,1.97738,1.97774,1.97738,1.97774,7000000.0
2008-06-02 15:48:00,1.97773,1.97809,1.97768,1.97768,7000000.0
2008-06-02 15:49:00,1.9774,1.97753,1.97737,1.97737,8000000.0
2008-06-02 15:50:00,1.97728,1.97728,1.97683,1.97703,8000000.0
2008-06-02 15:51:00,1.97709,1.97719,1.97701,1.97708,9000000.0
2008-06-02 15:52:00,1.97708,1.97721,1.97695,1.97721,7000000.0
2008-06-02 15:53:00,1.97738,1.97761,1.97738,1.97757,7000000.0
2008-06-02 15:54:00,1.97764,1.97764,1.97717,1.97719,11000000.0
2008-06-02 15:55:00,1.97733,1.97773,1.97733,1.97756,9000000.0
2008-06-02 15:56:00,1.97752,1.97759,1.97738,1.97738,7000000.0
2008-06-02 15:57:00,1.97745,1.97759,1.97735,1.97759,10000000.0
2008-06-02 15:58:00,1.97785,1.97794,1.97774,1.97778,10000000.0
2008-06-02 15:59:00,1.97791,1.97811,1.97787,1.97787,7000000.0
2008-06-02 16:00:00,1.97711,1.97711,1.97572,1.97572,7000000.0
2008-06-02 16:01:00,1.97578,1.97578,1.97544,1.97547,9000000.0
2008-06-02 16:02:00,1.97521,1.97522,1.9748,1.9748,8000000.0
2008-06-02 16:03:00,1.97476,1.97476,1.97426,1.97428,11000000.0
2008-06-02 16:04:00,1.97461,1.9751,1.97461,1.97474,8000000.0
2008-06-02 16:05:00,1.97472,1.9751,1.97472,1.97487,9000000.0
2008-06-02 16:06:00,1.97502,1.9752,1.97502,1.97507,10000000.0
2008-06-02 16:07:00,1.97499,1.97523,1.97499,1.97503,10000000.0
2008-06-02 16:08:00,1.97547,1.97561,1.97526,1.97553,8000000.0
2008-06-02 16:09:00,1.97508,1.97528,1.97495,1.97528,7000000.0
2008-06-02 16:10:00,1.97521,1.97533,1.97512,1.97533,7000000.0
2008-06-02 16:11:00,1.97498,1.97551,1.97491,1.97551,10000000.0
2008-06-02 16:12:00,1.97574,1.97601,1.97557,1.97595,9000000.0
2008-06-02 16:13:00,1.97565,1.97572,1.97555,1.97565,7000000.0
2008-06-02 16:14:00,1.97597,1.97622,1.97571,1.97571,11000000.0
2008-06-02 16:15:00,1.97587,1.97598,1.97587,1.97598,7000000.0
2008-06-02 16:16:00,1.97594,1.97609,1.97594,1.97601,7000000.0
2008-06-02 16:17:00,1.97619,1.97621,1.97566,1.97566,11000000.0
2008-06-02 16:18:00,1.9756,1.97577,1.97556,1.97577,11000000.0
2008-06-02 16:19:00,1.97585,1.97585,1.97571,1.97584,11000000.0
2008-06-02 16:20:00,1.97589,1.97589,1.97554,1.97554,9000000.0
2008-06-02 16:21:00,1.9756,1.97566,1.97548,1.97554,9000000.0
2008-06-02 16:22:00,1.97565,1.97586,1.97545,1.9758,8000000.0
2008-06-02 16:23:00,1.97603,1.9768,1.97603,1.97677,8000000.0
2008-06-02 16:24:00,1.97728,1.97728,1.97713,1.97725,10000000.0
2008-06-02 16:25:00,1.97728,1.97795,1.97728,1.97795,7000000.0
2008-06-02 16:26:00,1.97783,1.97783,1.97727,1.97762,7000000.0
2008-06-02 16:27:00,1.97788,1.97797,1.97769,1.97797,11000000.0
2008-06-02 16:28:00,1.97788,1.97801,1.9778,1.97789,11000000.0
2008-06-02 16:29:00,1.97777,1.97777,1.97744,1.97744,7000000.0
2008-06-02 16:30:00,1.97751,1.97784,1.9773,1.97784,8000000.0
2008-06-02 16:31:00,1.97805,1.97827,1.97805,1.97819,7000000.0
2008-06-02 16:32:00,1.97817,1.97818,1.97799,1.97799,8000000.0
2008-06-02 16:33:00,1.97759,1.97759,1.97725,1.97735,11000000.0
2008-06-02 16:34:00,1.97729,1.97743,1.97724,1.97733,8000000.0
2008-06-02 16:35:00,1.97684,1.97685,1.97664,1.97664,7000000.0
2008-06-02 16:36:00,1.97653,1.97653,1.97634,1.97651,8000000.0
2008-06-02 16:37:00,1.97662,1.97664,1.97645,1.97649,8000000.0
2008-06-02 16:38:00,1.97618,1.97634,1.97614,1.97629,7000000.0
2008-06-02 16:39:00,1.97627,1.97721,1.97627,1.97703,8000000.0
2008-06-02 16:40:00,1.97724,1.97774,1.97721,1.97774,11000000.0
2008-06-02 16:41:00,1.97794,1.97808,1.97779,1.97783,10000000.0
2008-06-02 16:42:00,1.97842,1.97902,1.97842,1.97902,7000000.0
2008-06-02 16:43:00,1.97914,1.97914,1.97823,1.97823,7000000.0
2008-06-02 16:44:00,1.97814,1.97864,1.97814,1.97847,7000000.0
2008-06-02 16:45:00,1.97838,1.97869,1.97838,1.97838,11000000.0
2008-06-02 16:46:00,1.97835,1.97873,1.978,1.97823,11000000.0
2008-06-02 16:47:00,1.97885,1.97886,1.97869,1.97869,7000000.0
2008-06-02 16:48:00,1.97856,1.97856,1.97817,1.9782,10000000.0
2008-06-02 16:49:00,1.97796,1.97812,1.97796,1.97807,8000000.0
2008-06-02 16:50:00,1.97798,1.9781,1.97787,1.9781,8000000.0
2008-06-02 16:51:00,1.97846,1.97864,1.97841,1.97852,9000000.0
2008-06-02 16:52:00,1.97837,1.97864,1.97837,1.9786,7000000.0
2008-06-02 16:53:00,1.97863,1.97879,1.97863,1.97866,8000000.0
2008-06-02 16:54:00,1.97859,1.97886,1.97859,1.97886,7000000.0
2008-06-02 16:55:00,1.97862,1.97864,1.97838,1.97864,11000000.0
2008-06-02 16:56:00,1.97863,1.97865,1.97839,1.97839,11000000.0
2008-06-02 16:57:00,1.97836,1.9785,1.97826,1.9785,7000000.0
2008-06-02 16:58:00,1.97871,1.97943,1.97871,1.97943,8000000.0
2008-06-02 16:59:00,1.97827,1.98004,1.97827,1.97935,7000000.0
2008-06-02 17:00:00,1.9791,1.9791,1.97844,1.97844,11000000.0
2008-06-02 17:01:00,1.97841,1.97868,1.97841,1.97858,7000000.0
2008-06-02 17:02:00,1.97855,1.97897,1.97855,1.97896,8000000.0
2008-06-02 17:03:00,1.97938,1.97949,1.97748,1.9792,7000000.0
2008-06-02 17:04:00,1.9793,1.97957,1.9793,1.97953,7000000.0
2008-06-02 17:05:00,1.9795,1.97974,1.9794,1.97974,10000000.0
2008-06-02 17:06:00,1.97958,1.97964,1.97924,1.97924,9000000.0
2008-06-02 17:07:00,1.97921,1.97921,1.9788,1.97895,8000000.0
2008-06-02 17:08:00,1.97924,1.97924,1.97888,1.97888,9000000.0
2008-06-02 17:09:00,1.97871,1.97871,1.9779,1.9779,8000000.0
2008-06-02 17:10:00,1.97792,1.97814,1.97789,1.97789,9000000.0
2008-06-02 17:11:00,1.978,1.97824,1.97775,1.97824,8000000.0
2008-06-02 17:12:00,1.97841,1.97841,1.97792,1.97792,7000000.0
2008-06-02 17:13:00,1.978,1.978,1.97763,1.97763,8000000.0
2008-06-02 17:14:00,1.97761,1.97793,1.97751,1.97793,8000000.0
2008-06-02 17:15:00,1.97764,1.97802,1.97764,1.97802,7000000.0
2008-06-02 17:16:00,1.9778,1.9778,1.97748,1.97764,10000000.0
2008-06-02 17:17:00,1.97791,1.97913,1.97791,1.97913,7000000.0
2008-06-02 17:18:00,1.97951,1.98007,1.97951,1.97986,9000000.0
2008-06-02 17:19:00,1.97925,1.97925,1.97815,1.97847,7000000.0
2008-06-02 17:20:00,1.97897,1.97916,1.97897,1.97909,8000000.0
2008-06-02 17:21:00,1.97893,1.97898,1.9788,1.97888,10000000.0
2008-06-02 17:22:00,1.97928,1.97987,1.97928,1.97987,8000000.0
2008-06-02 17:23:00,1.98004,1.9802,1.97987,1.98015,8000000.0
2008-06-02 17:24:00,1.98005,1.98017,1.9799,1.98017,7000000.0
2008-06-02 17:25:00,1.98015,1.98048,1.98015,1.98048,7000000.0
2008-06-02 17:26:00,1.98052,1.98075,1.98052,1.98075,7000000.0
2008-06-02 17:27:00,1.98049,1.98071,1.97991,1.97991,9000000.0
2008-06-02 17:28:00,1.97935,1.97962,1.97921,1.97921,7000000.0
2008-06-02 17:29:00,1.97918,1.98011,1.97911,1.98011,8000000.0
2008-06-02 17:30:00,1.98031,1.98052,1.98017,1.98052,8000000.0
2008-06-02 17:31:00,1.98051,1.9806,1.98017,1.98017,9000000.0
2008-06-02 17:32:00,1.97993,1.98028,1.97965,1.97988,8000000.0
2008-06-02 17:33:00,1.97999,1.98012,1.97982,1.98012,11000000.0
2008-06-02 17:34:00,1.9797,1.97986,1.97941,1.97963,9000000.0
2008-06-02 17:35:00,1.98013,1.98013,1.97976,1.97976,7000000.0
2008-06-02 17:36:00,1.97954,1.98003,1.97942,1.98003,7000000.0
2008-06-02 17:37:00,1.98024,1.98024,1.97978,1.97978,7000000.0
2008-06-02 17:38:00,1.98016,1.98084,1.98016,1.98084,8000000.0
2008-06-02 17:39:00,1.98065,1.98065,1.9798,1.9798,7000000.0
2008-06-02 17:40:00,1.97997,1.98001,1.97989,1.97997,9000000.0
2008-06-02 17:41:00,1.98006,1.98011,1.97993,1.97993,8000000.0
2008-06-02 17:42:00,1.97985,1.97985,1.97948,1.97957,11000000.0
2008-06-02 17:43:00,1.97956,1.98003,1.97956,1.98003,7000000.0
2008-06-02 17:44:00,1.97998,1.9801,1.97992,1.98004,10000000.0
2008-06-02 17:45:00,1.97961,1.9805,1.9796,1.9805,7000000.0
2008-06-02 17:46:00,1.9809,1.98105,1.98084,1.98088,8000000.0
2008-06-02 17:47:00,1.98082,1.98086,1.98032,1.98086,8000000.0
2008-06-02 17:48:00,1.98108,1.98109,1.9809,1.98101,7000000.0
2008-06-02 17:49:00,1.98078,1.98078,1.98022,1.98022,7000000.0
2008-06-02 17:50:00,1.97969,1.97974,1.97965,1.97968,7000000.0
2008-06-02 17:51:00,1.98001,1.98001,1.97976,1.9798,7000000.0
2008-06-02 17:52:00,1.97978,1.97997,1.97968,1.97979,7000000.0
2008-06-02 17:53:00,1.97984,1.97993,1.97963,1.97993,7000000.0
2008-06-02 17:54:00,1.97986,1.98,1.97984,1.97991,11000000.0
2008-06-02 17:55:00,1.97965,1.97976,1.97965,1.97976,7000000.0
2008-06-02 17:56:00,1.98016,1.98025,1.98014,1.98021,7000000.0
2008-06-02 17:57:00,1.97972,1.97988,1.97962,1.9797,10000000.0
2008-06-02 17:58:00,1.97996,1.98019,1.97965,1.97965,10000000.0
2008-06-02 17:59:00,1.97955,1.98026,1.97943,1.98026,10000000.0
2008-06-02 18:00:00,1.98049,1.98071,1.9804,1.98071,10000000.0
2008-06-02 18:01:00,1.98041,1.98041,1.9794,1.9794,8000000.0
2008-06-02 18:02:00,1.97918,1.97974,1.97918,1.97954,8000000.0
2008-06-02 18:03:00,1.97974,1.97974,1.97924,1.97924,10000000.0
2008-06-02 18:04:00,1.97938,1.97958,1.97929,1.97958,8000000.0
2008-06-02 18:05:00,1.97949,1.97949,1.97884,1.97884,10000000.0
2008-06-02 18:06:00,1.97854,1.97854,1.97762,1.97762,10000000.0
2008-06-02 18:07:00,1.97774,1.97827,1.97774,1.97827,8000000.0
2008-06-02 18:08:00,1.97848,1.97906,1.97848,1.97906,8000000.0
2008-06-02 18:09:00,1.9791,1.97914,1.97897,1.97913,8000000.0
2008-06-02 18:10:00,1.97914,1.97915,1.97894,1.97901,11000000.0
2008-06-02 18:11:00,1.97943,1.97971,1.97943,1.97971,7000000.0
2008-06-02 18:12:00,1.97989,1.97989,1.97948,1.9796,9000000.0
2008-06-02 18:13:00,1.97963,1.97978,1.97934,1.97957,11000000.0
2008-06-02 18:14:00,1.97926,1.97926,1.97899,1.97899,7000000.0
2008-06-02 18:15:00,1.97855,1.97865,1.97834,1.97836,8000000.0
2008-06-02 18:16:00,1.9783,1.97842,1.97824,1.97824,11000000.0
2008-06-02 18:17:00,1.97838,1.97847,1.97822,1.97847,10000000.0
2008-06-02 18:18:00,1.97851,1.97858,1.97841,1.97851,8000000.0
2008-06-02 18:19:00,1.97837,1.9785,1.9783,1.9785,9000000.0
2008-06-02 18:20:00,1.97865,1.97865,1.97851,1.97852,7000000.0
2008-06-02 18:21:00,1.97847,1.97857,1.97645,1.97815,11000000.0
2008-06-02 18:22:00,1.97824,1.97885,1.97822,1.97885,11000000.0
2008-06-02 18:23:00,1.97849,1.97852,1.97829,1.97831,8000000.0
2008-06-02 18:24:00,1.9785,1.97893,1.9785,1.97893,10000000.0
2008-06-02 18:25:00,1.97893,1.979,1.97862,1.97862,7000000.0
2008-06-02 18:26:00,1.97838,1.97851,1.97824,1.97824,8000000.0
2008-06-02 18:27:00,1.97847,1.97879,1.97847,1.97874,7000000.0
2008-06-02 18:28:00,1.97834,1.97883,1.97834,1.97855,7000000.0
2008-06-02 18:29:00,1.97827,1.97828,1.97802,1.97802,7000000.0
2008-06-02 18:30:00,1.97823,1.97878,1.97813,1.97878,8000000.0
2008-06-02 18:31:00,1.97897,1.97922,1.97897,1.97917,9000000.0
2008-06-02 18:32:00,1.97917,1.97932,1.97917,1.97932,11000000.0
2008-06-02 18:33:00,1.97914,1.97914,1.97842,1.97842,11000000.0
2008-06-02 18:34:00,1.97834,1.97891,1.97834,1.97891,7000000.0
2008-06-02 18:35:00,1.97964,1.9805,1.97964,1.98046,8000000.0
2008-06-02 18:36:00,1.98078,1.98078,1.98061,1.98061,7000000.0
2008-06-02 18:37:00,1.98132,1.98221,1.98132,1.98221,8000000.0
2008-06-02 18:38:00,1.98242,1.98596,1.98242,1.98596,8000000.0
2008-06-02 18:39:00,1.98592,1.98592,1.98443,1.98443,7000000.0
2008-06-02 18:40:00,1.98317,1.98317,1.98242,1.98242,7000000.0
2008-06-02 18:41:00,1.98166,1.98194,1.98143,1.98143,8000000.0
2008-06-02 18:42:00,1.98083,1.98086,1.98047,1.98047,11000000.0
2008-06-02 18:43:00,1.98065,1.98118,1.98065,1.98118,8000000.0
2008-06-02 18:44:00,1.98104,1.98111,1.98047,1.98047,7000000.0
2008-06-02 18:45:00,1.98036,1.98066,1.98034,1.98059,11000000.0
2008-06-02 18:46:00,1.98095,1.98108,1.98083,1.98089,9000000.0
2008-06-02 18:47:00,1.98059,1.98059,1.97986,1.97986,8000000.0
2008-06-02 18:48:00,1.97995,1.98074,1.97983,1.98074,9000000.0
2008-06-02 18:49:00,1.9811,1.9813,1.98104,1.98104,7000000.0
2008-06-02 18:50:00,1.98106,1.98106,1.9807,1.98078,11000000.0
2008-06-02 18:51:00,1.98079,1.98079,1.98047,1.98064,7000000.0
2008-06-02 18:52:00,1.98054,1.98054,1.98035,1.98043,8000000.0
2008-06-02 18:53:00,1.98025,1.98043,1.98006,1.98007,11000000.0
2008-06-02 18:54:00,1.97993,1.98004,1.97989,1.97989,7000000.0
2008-06-02 18:55:00,1.97989,1.97994,1.97976,1.97976,7000000.0
2008-06-02 18:56:00,1.97968,1.97981,1.97961,1.97961,7000000.0
2008-06-02 18:57:00,1.97976,1.97976,1.97953,1.97953,10000000.0
2008-06-02 18:58:00,1.97974,1.98104,1.97974,1.98103,9000000.0
2008-06-02 18:59:00,1.98139,1.98179,1.9813,1.98176,8000000.0
2008-06-02 19:00:00,1.98223,1.9831,1.98223,1.9831,7000000.0
2008-06-02 19:01:00,1.98296,1.98296,1.9825,1.98274,7000000.0
2008-06-02 19:02:00,1.98286,1.98301,1.98286,1.98287,8000000.0
2008-06-02 19:03:00,1.98278,1.98278,1.98215,1.98215,7000000.0
2008-06-02 19:04:00,1.9822,1.98242,1.9822,1.98241,8000000.0
2008-06-02 19:05:00,1.98209,1.98209,1.98178,1.98178,8000000.0
2008-06-02 19:06:00,1.98169,1.98217,1.98132,1.98217,8000000.0
2008-06-02 19:07:00,1.98264,1.98293,1.98264,1.98268,9000000.0
2008-06-02 19:08:00,1.98273,1.98287,1.98269,1.98286,8000000.0
2008-06-02 19:09:00,1.98268,1.98268,1.98238,1.98238,7000000.0
2008-06-02 19:10:00,1.98235,1.98277,1.98235,1.98256,11000000.0
2008-06-02 19:11:00,1.98266,1.98271,1.98244,1.98244,10000000.0
2008-06-02 19:12:00,1.98224,1.98225,1.98188,1.98188,7000000.0
2008-06-02 19:13:00,1.98164,1.98164,1.97986,1.98156,8000000.0
2008-06-02 19:14:00,1.98253,1.98253,1.98225,1.98225,8000000.0
2008-06-02 19:15:00,1.98235,1.98262,1.98235,1.98255,10000000.0
2008-06-02 19:16:00,1.98267,1.98284,1.98267,1.9828,8000000.0
2008-06-02 19:17:00,1.98268,1.98268,1.98172,1.98199,10000000.0
2008-06-02 19:18:00,1.98197,1.982,1.98184,1.98184,11000000.0
2008-06-02 19:19:00,1.98192,1.98232,1.98192,1.98232,8000000.0
2008-06-02 19:20:00,1.98228,1.98243,1.98227,1.98228,11000000.0
2008-06-02 19:21:00,1.98237,1.98237,1.98193,1.98193,10000000.0
2008-06-02 19:22:00,1.98157,1.98177,1.98155,1.98177,9000000.0
2008-06-02 19:23:00,1.98188,1.98205,1.98184,1.98204,8000000.0
2008-06-02 19:24:00,1.98193,1.98193,1.98157,1.98171,9000000.0
2008-06-02 19:25:00,1.98179,1.98179,1.98156,1.98156,9000000.0
2008-06-02 19:26:00,1.98158,1.98158,1.9815,1.98152,7000000.0
2008-06-02 19:27:00,1.98151,1.98156,1.98144,1.98144,8000000.0
2008-06-02 19:28:00,1.9814,1.9814,1.98112,1.98112,10000000.0
2008-06-02 19:29:00,1.98097,1.98097,1.98082,1.98088,7000000.0
2008-06-02 19:30:00,1.98081,1.98115,1.98081,1.98115,10000000.0
2008-06-02 19:31:00,1.9812,1.9813,1.98112,1.9813,7000000.0
2008-06-02 19:32:00,1.98135,1.9814,1.98108,1.98138,10000000.0
2008-06-02 19:33:00,1.98109,1.98141,1.98109,1.9814,7000000.0
2008-06-02 19:34:00,1.98144,1.98144,1.9813,1.98134,8000000.0
2008-06-02 19:35:00,1.98132,1.98132,1.98114,1.98115,7000000.0
2008-06-02 19:36:00,1.98098,1.98111,1.98096,1.98111,7000000.0
2008-06-02 19:37:00,1.98093,1.98117,1.98093,1.98117,8000000.0
2008-06-02 19:38:00,1.98089,1.98114,1.98089,1.98114,8000000.0
2008-06-02 19:39:00,1.98109,1.98109,1.9808,1.9808,8000000.0
2008-06-02 19:40:00,1.98082,1.98082,1.98029,1.98061,7000000.0
2008-06-02 19:41:00,1.98053,1.98053,1.98027,1.98052,9000000.0
2008-06-02 19:42:00,1.98049,1.98058,1.98047,1.98047,7000000.0
2008-06-02 19:43:00,1.98063,1.98074,1.98055,1.98074,11000000.0
2008-06-02 19:44:00,1.98093,1.98107,1.98093,1.98105,8000000.0
2008-06-02 19:45:00,1.98114,1.98114,1.98083,1.98083,9000000.0
2008-06-02 19:46:00,1.98101,1.98121,1.98101,1.98109,7000000.0
2008-06-02 19:47:00,1.98135,1.98152,1.98134,1.98152,9000000.0
2008-06-02 19:48:00,1.98127,1.98127,1.98084,1.98098,8000000.0
2008-06-02 19:49:00,1.98157,1.98165,1.98154,1.98163,7000000.0
2008-06-02 19:50:00,1.98159,1.98167,1.9815,1.98163,7000000.0
2008-06-02 19:51:00,1.9819,1.98191,1.98163,1.98168,7000000.0
2008-06-02 19:52:00,1.98172,1.98172,1.98106,1.98109,7000000.0
2008-06-02 19:53:00,1.98146,1.9815,1.98139,1.98143,7000000.0
2008-06-02 19:54:00,1.98132,1.98132,1.98072,1.98079,8000000.0
2008-06-02 19:55:00,1.98066,1.98078,1.9805,1.9805,8000000.0
2008-06-02 19:56:00,1.98027,1.98052,1.98015,1.98049,8000000.0
2008-06-02 19:57:00,1.98065,1.98065,1.98055,1.98062,7000000.0
2008-06-02 19:58:00,1.98065,1.98072,1.98046,1.98062,10000000.0
2008-06-02 19:59:00,1.98039,1.98046,1.98024,1.98024,8000000.0
2008-06-02 20:00:00,1.97988,1.97988,1.97928,1.97935,7000000.0
2008-06-02 20:01:00,1.97982,1.97993,1.9798,1.97992,7000000.0
2008-06-02 20:02:00,1.97985,1.97994,1.9797,1.9797,7000000.0
2008-06-02 20:03:00,1.97974,1.97989,1.97962,1.97988,9000000.0
2008-06-02 20:04:00,1.97985,1.98003,1.9798,1.98003,9000000.0
2008-06-02 20:05:00,1.97974,1.97974,1.97871,1.97871,9000000.0
2008-06-02 20:06:00,1.97835,1.97835,1.97803,1.97822,11000000.0
2008-06-02 20:07:00,1.97839,1.97839,1.9782,1.9782,10000000.0
2008-06-02 20:08:00,1.97823,1.97823,1.97801,1.97809,8000000.0
2008-06-02 20:09:00,1.97773,1.97832,1.97773,1.97832,7000000.0
2008-06-02 20:10:00,1.97858,1.97881,1.97856,1.97861,8000000.0
2008-06-02 20:11:00,1.97863,1.97883,1.97863,1.97864,8000000.0
2008-06-02 20:12:00,1.97857,1.9788,1.97857,1.9788,7000000.0
2008-06-02 20:13:00,1.97905,1.97932,1.97905,1.9791,10000000.0
2008-06-02 20:14:00,1.97921,1.97925,1.97916,1.97919,7000000.0
2008-06-02 20:15:00,1.97913,1.9792,1.97902,1.9792,7000000.0
2008-06-02 20:16:00,1.97877,1.97892,1.97877,1.97892,7000000.0
2008-06-02 20:17:00,1.97882,1.97901,1.97881,1.97899,11000000.0
2008-06-02 20:18:00,1.97885,1.97901,1.97879,1.97894,9000000.0
2008-06-02 20:19:00,1.97892,1.97892,1.97876,1.97886,8000000.0
2008-06-02 20:20:00,1.97885,1.97888,1.97869,1.9787,7000000.0
2008-06-02 20:21:00,1.97858,1.97874,1.97853,1.97874,11000000.0
2008-06-02 20:22:00,1.97871,1.97889,1.97859,1.97885,7000000.0
2008-06-02 20:23:00,1.97911,1.97937,1.97896,1.97906,7000000.0
2008-06-02 20:24:00,1.97904,1.97953,1.97904,1.97953,8000000.0
2008-06-02 20:25:00,1.97949,1.97966,1.97937,1.97937,11000000.0
2008-06-02 20:26:00,1.97925,1.97955,1.9787,1.9787,8000000.0
2008-06-02 20:27:00,1.9795,1.97969,1.97942,1.97965,9000000.0
2008-06-02 20:28:00,1.97961,1.97981,1.97961,1.97972,7000000.0
2008-06-02 20:29:00,1.97949,1.97949,1.97909,1.97909,8000000.0
2008-06-02 20:30:00,1.97913,1.97913,1.97883,1.97883,8000000.0
2008-06-02 20:31:00,1.97904,1.97905,1.97896,1.97903,7000000.0
2008-06-02 20:32:00,1.97911,1.97921,1.97904,1.97921,7000000.0
2008-06-02 20:33:00,1.9792,1.97942,1.97914,1.97942,7000000.0
2008-06-02 20:34:00,1.97937,1.97943,1.97932,1.97939,8000000.0
2008-06-02 20:35:00,1.97926,1.97939,1.97922,1.97939,9000000.0
2008-06-02 20:36:00,1.9792,1.9792,1.9787,1.97892,7000000.0
2008-06-02 20:37:00,1.97915,1.97915,1.97897,1.97908,11000000.0
2008-06-02 20:38:00,1.97917,1.97917,1.97901,1.97912,10000000.0
2008-06-02 20:39:00,1.97917,1.9792,1.97894,1.9792,9000000.0
2008-06-02 20:40:00,1.97922,1.9795,1.97922,1.97933,8000000.0
2008-06-02 20:41:00,1.97903,1.97909,1.97897,1.97902,8000000.0
2008-06-02 20:42:00,1.97913,1.97927,1.97898,1.97898,11000000.0
2008-06-02 20:43:00,1.97921,1.97926,1.97911,1.97917,8000000.0
2008-06-02 20:44:00,1.9791,1.97922,1.97902,1.9792,10000000.0
2008-06-02 20:45:00,1.9796,1.97998,1.9796,1.97995,7000000.0
2008-06-02 20:46:00,1.98009,1.98018,1.97989,1.98018,8000000.0
2008-06-02 20:47:00,1.9802,1.98023,1.9801,1.98019,7000000.0
2008-06-02 20:48:00,1.98023,1.98031,1.98004,1.98031,10000000.0
2008-06-02 20:49:00,1.98024,1.9804,1.9802,1.98031,7000000.0
2008-06-02 20:50:00,1.98037,1.98037,1.98015,1.98026,8000000.0
2008-06-02 20:51:00,1.98013,1.98013,1.97981,1.97984,9000000.0
2008-06-02 20:52:00,1.97986,1.97986,1.97971,1.97977,11000000.0
2008-06-02 20:53:00,1.97988,1.98038,1.97977,1.98008,11000000.0
2008-06-02 20:54:00,1.98035,1.98035,1.97986,1.97986,11000000.0
2008-06-02 20:55:00,1.97985,1.98009,1.97985,1.97998,8000000.0
2008-06-02 20:56:00,1.97983,1.97989,1.97967,1.97979,7000000.0
2008-06-02 20:57:00,1.97962,1.97994,1.97958,1.97986,9000000.0
2008-06-02 20:58:00,1.98001,1.98012,1.97988,1.97988,7000000.0
2008-06-02 20:59:00,1.97992,1.97997,1.97975,1.97975,7000000.0
2008-06-02 21:00:00,1.97971,1.9798,1.97948,1.97979,7000000.0
2008-06-02 21:01:00,1.97978,1.97991,1.97954,1.97991,7000000.0
2008-06-02 21:02:00,1.98009,1.98011,1.97992,1.97992,7000000.0
2008-06-02 21:03:00,1.97991,1.98001,1.97982,1.98,8000000.0
2008-06-02 21:04:00,1.98001,1.98038,1.98001,1.98037,7000000.0
2008-06-02 21:05:00,1.9806,1.98068,1.98051,1.98051,7000000.0
2008-06-02 21:06:00,1.97984,1.98009,1.97984,1.98007,8000000.0
2008-06-02 21:07:00,1.98016,1.98029,1.98006,1.98015,8000000.0
2008-06-02 21:08:00,1.97994,1.98002,1.97989,1.98002,10000000.0
2008-06-02 21:09:00,1.97918,1.97918,1.9789,1.97892,10000000.0
2008-06-02 21:10:00,1.97919,1.97944,1.97914,1.97943,8000000.0
2008-06-02 21:11:00,1.97932,1.97938,1.97883,1.97883,7000000.0
2008-06-02 21:12:00,1.97888,1.97904,1.97888,1.97904,8000000.0
2008-06-02 21:13:00,1.97906,1.97906,1.97863,1.97869,10000000.0
2008-06-02 21:14:00,1.9785,1.9785,1.97818,1.97822,8000000.0
2008-06-02 21:15:00,1.97798,1.97799,1.97784,1.97794,8000000.0
2008-06-02 21:16:00,1.97771,1.97809,1.97766,1.97804,7000000.0
2008-06-02 21:17:00,1.9783,1.97834,1.97803,1.97803,6000000.0
2008-06-02 21:18:00,1.97796,1.97803,1.9779,1.97799,7000000.0
2008-06-02 21:19:00,1.97792,1.97905,1.97792,1.97905,9000000.0
2008-06-02 21:20:00,1.97909,1.97914,1.97897,1.97911,11000000.0
2008-06-02 21:21:00,1.97884,1.97893,1.9788,1.9788,10000000.0
2008-06-02 21:22:00,1.97841,1.97841,1.97798,1.97805,10000000.0
2008-06-02 21:23:00,1.97798,1.97802,1.97749,1.97769,7000000.0
2008-06-02 21:24:00,1.97785,1.97829,1.97785,1.97826,11000000.0
2008-06-02 21:25:00,1.97832,1.97832,1.97815,1.97815,7000000.0
2008-06-02 21:26:00,1.97799,1.97799,1.97744,1.97744,7000000.0
2008-06-02 21:27:00,1.97749,1.97778,1.97749,1.97778,7000000.0
2008-06-02 21:28:00,1.97785,1.97832,1.9777,1.97832,7000000.0
2008-06-02 21:29:00,1.97843,1.97843,1.97796,1.97796,8000000.0
2008-06-02 21:30:00,1.97774,1.97791,1.97774,1.97778,8000000.0
2008-06-02 21:31:00,1.9778,1.97788,1.97776,1.97782,8000000.0
2008-06-02 21:32:00,1.97774,1.9783,1.97769,1.9783,7000000.0
2008-06-02 21:33:00,1.97809,1.97852,1.97809,1.97851,11000000.0
2008-06-02 21:34:00,1.97854,1.97854,1.9784,1.97851,11000000.0
2008-06-02 21:35:00,1.97853,1.97901,1.97851,1.97901,11000000.0
2008-06-02 21:36:00,1.97888,1.979,1.97884,1.97897,8000000.0
2008-06-02 21:37:00,1.97854,1.97903,1.97854,1.97879,8000000.0
2008-06-02 21:38:00,1.97893,1.97893,1.97842,1.97858,8000000.0
2008-06-02 21:39:00,1.97864,1.97887,1.97864,1.97885,9000000.0
2008-06-02 21:40:00,1.97893,1.9791,1.97893,1.97897,7000000.0
2008-06-02 21:41:00,1.97909,1.97909,1.97876,1.97891,9000000.0
2008-06-02 21:42:00,1.97891,1.97891,1.9787,1.97871,7000000.0
2008-06-02 21:43:00,1.97865,1.97884,1.97865,1.97884,9000000.0
2008-06-02 21:44:00,1.97874,1.97887,1.97866,1.97875,8000000.0
2008-06-02 21:45:00,1.97855,1.97868,1.97839,1.97839,10000000.0
2008-06-02 21:46:00,1.97847,1.97854,1.97843,1.97847,8000000.0
2008-06-02 21:47:00,1.97856,1.97869,1.97853,1.97859,8000000.0
2008-06-02 21:48:00,1.97873,1.97951,1.97873,1.97951,8000000.0
2008-06-02 21:49:00,1.97902,1.97925,1.97902,1.97925,8000000.0
2008-06-02 21:50:00,1.9793,1.97957,1.97927,1.97954,8000000.0
2008-06-02 21:51:00,1.97932,1.97932,1.97886,1.97886,7000000.0
2008-06-02 21:52:00,1.9789,1.97901,1.97876,1.97901,7000000.0
2008-06-02 21:53:00,1.97894,1.97894,1.97849,1.97849,7000000.0
2008-06-02 21:54:00,1.97876,1.97932,1.97875,1.97932,7000000.0
2008-06-02 21:55:00,1.97967,1.97967,1.97933,1.97943,7000000.0
2008-06-02 21:56:00,1.9794,1.97968,1.97939,1.97968,8000000.0
2008-06-02 21:57:00,1.97977,1.97978,1.97963,1.97965,7000000.0
2008-06-02 21:58:00,1.9793,1.97976,1.9793,1.97976,7000000.0
2008-06-02 21:59:00,1.97992,1.97995,1.9796,1.9796,8000000.0
2008-06-02 22:00:00,1.97953,1.97953,1.97861,1.97861,10000000.0
2008-06-02 22:01:00,1.97861,1.97921,1.97861,1.97921,9000000.0
2008-06-02 22:02:00,1.97898,1.97898,1.97826,1.97826,8000000.0
2008-06-02 22:03:00,1.97813,1.97835,1.978,1.97827,7000000.0
2008-06-02 22:04:00,1.97837,1.97837,1.97818,1.97835,8000000.0
2008-06-02 22:05:00,1.9786,1.9786,1.97831,1.97831,10000000.0
2008-06-02 22:06:00,1.97812,1.97818,1.97759,1.97759,7000000.0
2008-06-02 22:07:00,1.97771,1.97822,1.97771,1.97822,8000000.0
2008-06-02 22:08:00,1.97838,1.97838,1.97765,1.97776,8000000.0
2008-06-02 22:09:00,1.97794,1.97799,1.97783,1.97789,9000000.0
2008-06-02 22:10:00,1.9778,1.97796,1.97776,1.97776,8000000.0
2008-06-02 22:11:00,1.9779,1.97795,1.97781,1.97794,9000000.0
2008-06-02 22:12:00,1.97782,1.97791,1.97776,1.97776,8000000.0
2008-06-02 22:13:00,1.97778,1.97789,1.97776,1.97782,7000000.0
2008-06-02 22:14:00,1.97788,1.97788,1.97767,1.97777,11000000.0
2008-06-02 22:15:00,1.97789,1.97821,1.97789,1.97821,6000000.0
2008-06-02 22:16:00,1.97794,1.97806,1.97783,1.97805,9000000.0
2008-06-02 22:17:00,1.97768,1.9777,1.97755,1.9777,7000000.0
2008-06-02 22:18:00,1.97805,1.97805,1.97792,1.97797,8000000.0
2008-06-02 22:19:00,1.9776,1.9776,1.97721,1.97728,7000000.0
2008-06-02 22:20:00,1.97708,1.97708,1.97681,1.977,7000000.0
2008-06-02 22:21:00,1.97693,1.97697,1.97687,1.97689,9000000.0
2008-06-02 22:22:00,1.97705,1.97746,1.97705,1.97746,7000000.0
2008-06-02 22:23:00,1.97819,1.97819,1.977,1.97708,9000000.0
2008-06-02 22:24:00,1.9774,1.97808,1.9774,1.97808,7000000.0
2008-06-02 22:25:00,1.97812,1.97819,1.97763,1.97778,8000000.0
2008-06-02 22:26:00,1.97759,1.9782,1.97759,1.9782,9000000.0
2008-06-02 22:27:00,1.97817,1.97833,1.97817,1.97823,8000000.0
2008-06-02 22:28:00,1.97826,1.97826,1.97782,1.97814,8000000.0
2008-06-02 22:29:00,1.97811,1.97815,1.97786,1.97786,10000000.0
2008-06-02 22:30:00,1.97785,1.978,1.97777,1.97781,7000000.0
2008-06-02 22:31:00,1.97797,1.97799,1.97744,1.97744,9000000.0
2008-06-02 22:32:00,1.97757,1.97778,1.97756,1.97756,8000000.0
2008-06-02 22:33:00,1.97768,1.97832,1.97762,1.97832,7000000.0
2008-06-02 22:34:00,1.97839,1.97848,1.97839,1.97843,7000000.0
2008-06-02 22:35:00,1.97846,1.97862,1.97818,1.97862,8000000.0
2008-06-02 22:36:00,1.97833,1.97841,1.97825,1.97841,10000000.0
2008-06-02 22:37:00,1.97798,1.978,1.97785,1.97785,7000000.0
2008-06-02 22:38:00,1.97788,1.97797,1.97788,1.97789,8000000.0
2008-06-02 22:39:00,1.97777,1.97782,1.97765,1.97768,9000000.0
2008-06-02 22:40:00,1.97768,1.97793,1.97757,1.97793,7000000.0
2008-06-02 22:41:00,1.97799,1.97799,1.97776,1.97788,8000000.0
2008-06-02 22:42:00,1.97796,1.97811,1.97788,1.97803,7000000.0
2008-06-02 22:43:00,1.97779,1.97806,1.97779,1.97797,7000000.0
2008-06-02 22:44:00,1.97808,1.97826,1.97805,1.97805,7000000.0
2008-06-02 22:45:00,1.97806,1.97806,1.97782,1.97796,7000000.0
2008-06-02 22:46:00,1.97809,1.9785,1.97785,1.97785,8000000.0
2008-06-02 22:47:00,1.97789,1.97813,1.97789,1.97812,11000000.0
2008-06-02 22:48:00,1.97838,1.97839,1.97812,1.97814,8000000.0
2008-06-02 22:49:00,1.97814,1.97839,1.97807,1.97814,7000000.0
2008-06-02 22:50:00,1.97842,1.97878,1.97842,1.97878,7000000.0
2008-06-02 22:51:00,1.97878,1.97905,1.97878,1.97905,10000000.0
2008-06-02 22:52:00,1.97885,1.97885,1.97865,1.97868,8000000.0
2008-06-02 22:53:00,1.9786,1.9786,1.97823,1.97823,7000000.0
2008-06-02 22:54:00,1.97869,1.97869,1.97834,1.97835,8000000.0
2008-06-02 22:55:00,1.97846,1.97846,1.9779,1.9779,7000000.0
2008-06-02 22:56:00,1.97808,1.97824,1.97804,1.97824,7000000.0
2008-06-02 22:57:00,1.97831,1.97863,1.97829,1.97863,7000000.0
2008-06-02 22:58:00,1.97855,1.9786,1.9784,1.97843,7000000.0
2008-06-02 22:59:00,1.97817,1.97831,1.97817,1.9782,7000000.0
2008-06-02 23:00:00,1.97861,1.97861,1.97844,1.97856,8000000.0
2008-06-02 23:01:00,1.97842,1.97842,1.97829,1.97829,8000000.0
2008-06-02 23:02:00,1.97814,1.97814,1.97759,1.97759,8000000.0
2008-06-02 23:03:00,1.97769,1.97777,1.97769,1.97777,7000000.0
2008-06-02 23:04:00,1.97804,1.97831,1.97804,1.97817,8000000.0
2008-06-02 23:05:00,1.97804,1.97844,1.97804,1.97844,8000000.0
2008-06-02 23:06:00,1.97822,1.97859,1.97792,1.97792,9000000.0
2008-06-02 23:07:00,1.978,1.978,1.97781,1.97786,10000000.0
2008-06-02 23:08:00,1.97776,1.97785,1.97763,1.97763,7000000.0
2008-06-02 23:09:00,1.97773,1.97791,1.97764,1.97784,9000000.0
2008-06-02 23:10:00,1.97788,1.97788,1.97761,1.97783,11000000.0
2008-06-02 23:11:00,1.97756,1.97813,1.97756,1.97813,7000000.0
2008-06-02 23:12:00,1.9781,1.9781,1.978,1.978,7000000.0
2008-06-02 23:13:00,1.97782,1.97788,1.97768,1.97788,7000000.0
2008-06-02 23:14:00,1.97812,1.97818,1.97801,1.97816,11000000.0
2008-06-02 23:15:00,1.97804,1.97812,1.97797,1.978,9000000.0
2008-06-02 23:16:00,1.97794,1.97795,1.97755,1.97786,11000000.0
2008-06-02 23:17:00,1.97787,1.97793,1.97776,1.97784,7000000.0
2008-06-02 23:18:00,1.9778,1.97788,1.97775,1.97784,8000000.0
2008-06-02 23:19:00,1.97779,1.97805,1.97779,1.97796,7000000.0
2008-06-02 23:20:00,1.97793,1.97803,1.97789,1.97803,9000000.0
2008-06-02 23:21:00,1.97806,1.97806,1.97791,1.97796,9000000.0
2008-06-02 23:22:00,1.97792,1.9781,1.97792,1.97809,5000000.0
2008-06-02 23:23:00,1.978,1.97803,1.97794,1.97801,8000000.0
2008-06-02 23:24:00,1.978,1.97808,1.97783,1.97783,7000000.0
2008-06-02 23:25:00,1.9775,1.9778,1.97748,1.9778,7000000.0
2008-06-02 23:26:00,1.97774,1.97789,1.97774,1.97788,8000000.0
2008-06-02 23:27:00,1.97768,1.97778,1.97742,1.97765,5000000.0
2008-06-02 23:28:00,1.97762,1.97762,1.97746,1.97753,10000000.0
2008-06-02 23:29:00,1.97775,1.97792,1.97748,1.97792,9000000.0
2008-06-02 23:30:00,1.97799,1.97807,1.97793,1.97804,8000000.0
2008-06-02 23:31:00,1.97808,1.97817,1.97795,1.97795,7000000.0
2008-06-02 23:32:00,1.9775,1.97781,1.97745,1.97781,8000000.0
2008-06-02 23:33:00,1.97785,1.97795,1.97766,1.97766,7000000.0
2008-06-02 23:34:00,1.9777,1.97785,1.97766,1.97785,11000000.0
2008-06-02 23:35:00,1.97778,1.97874,1.97771,1.97874,9000000.0
2008-06-02 23:36:00,1.97907,1.9791,1.97901,1.97901,7000000.0
2008-06-02 23:37:00,1.97873,1.97873,1.97827,1.97843,9000000.0
2008-06-02 23:38:00,1.9779,1.97819,1.97788,1.97819,8000000.0
2008-06-02 23:39:00,1.97823,1.97823,1.97781,1.97795,10000000.0
2008-06-02 23:40:00,1.97793,1.97793,1.97772,1.97774,7000000.0
2008-06-02 23:41:00,1.97738,1.97779,1.97738,1.97767,8000000.0
2008-06-02 23:42:00,1.97789,1.97794,1.97778,1.97781,6000000.0
2008-06-02 23:43:00,1.97777,1.97777,1.97751,1.97766,7000000.0
2008-06-02 23:44:00,1.97745,1.97752,1.97739,1.97739,7000000.0
2008-06-02 23:45:00,1.97741,1.97755,1.97741,1.97752,7000000.0
2008-06-02 23:46:00,1.97736,1.97751,1.97732,1.97732,8000000.0
2008-06-02 23:47:00,1.97749,1.97766,1.97706,1.97766,8000000.0
2008-06-02 23:48:00,1.97768,1.97768,1.97727,1.97727,7000000.0
2008-06-02 23:49:00,1.9777,1.9777,1.97744,1.97744,10000000.0
2008-06-02 23:50:00,1.97746,1.97769,1.97746,1.97765,8000000.0
2008-06-02 23:51:00,1.9777,1.97775,1.97765,1.97767,7000000.0
2008-06-02 23:52:00,1.97768,1.97793,1.97764,1.9778,11000000.0
2008-06-02 23:53:00,1.97785,1.97799,1.97782,1.97799,8000000.0
2008-06-02 23:54:00,1.97642,1.97878,1.97642,1.97806,9000000.0
2008-06-02 23:55:00,1.97758,1.97782,1.97758,1.97781,8000000.0
2008-06-02 23:56:00,1.97787,1.97791,1.97767,1.97767,8000000.0
2008-06-02 23:57:00,1.97772,1.97789,1.9773,1.97789,8000000.0
2008-06-02 23:58:00,1.97771,1.97771,1.97756,1.97758,7000000.0
2008-06-03 00:00:00,1.97774,1.97794,1.97774,1.97788,7000000.0
2008-06-03 00:02:00,1.978,1.97816,1.978,1.9781,8000000.0
2008-06-03 00:03:00,1.97796,1.97796,1.97737,1.97737,10000000.0
2008-06-03 00:04:00,1.97814,1.97823,1.97797,1.97823,7000000.0
2008-06-03 00:05:00,1.97818,1.97818,1.97795,1.97799,11000000.0
2008-06-03 00:06:00,1.97757,1.97768,1.97744,1.97752,10000000.0
2008-06-03 00:07:00,1.97754,1.97766,1.97746,1.97766,8000000.0
2008-06-03 00:08:00,1.9778,1.97781,1.97763,1.97763,9000000.0
2008-06-03 00:09:00,1.97766,1.97775,1.97761,1.97765,7000000.0
2008-06-03 00:10:00,1.97775,1.97776,1.97762,1.97762,8000000.0
2008-06-03 00:11:00,1.97783,1.97837,1.97783,1.97837,11000000.0
2008-06-03 00:12:00,1.97811,1.97832,1.97811,1.97825,7000000.0
2008-06-03 00:13:00,1.97819,1.97819,1.97803,1.97812,8000000.0
2008-06-03 00:14:00,1.97812,1.97848,1.97812,1.97848,8000000.0
2008-06-03 00:15:00,1.97848,1.97848,1.97802,1.97811,8000000.0
2008-06-03 00:16:00,1.9785,1.97873,1.9785,1.97873,7000000.0
2008-06-03 00:17:00,1.97856,1.97856,1.97817,1.97852,9000000.0
2008-06-03 00:18:00,1.97885,1.97885,1.97864,1.97869,10000000.0
2008-06-03 00:19:00,1.97873,1.97886,1.97873,1.97883,11000000.0
2008-06-03 00:20:00,1.97882,1.97912,1.97882,1.97912,8000000.0
2008-06-03 00:21:00,1.97908,1.97921,1.97905,1.97905,7000000.0
2008-06-03 00:22:00,1.97905,1.97914,1.97905,1.97912,9000000.0
2008-06-03 00:23:00,1.97922,1.97965,1.97922,1.97965,8000000.0
2008-06-03 00:24:00,1.97977,1.97977,1.97952,1.97958,10000000.0
2008-06-03 00:25:00,1.97951,1.97951,1.97916,1.97916,9000000.0
2008-06-03 00:26:00,1.97931,1.97947,1.97931,1.97944,7000000.0
2008-06-03 00:27:00,1.97945,1.97953,1.97938,1.97938,9000000.0
2008-06-03 00:28:00,1.97989,1.97989,1.97883,1.97883,9000000.0
2008-06-03 00:29:00,1.97939,1.97939,1.97885,1.97885,8000000.0
2008-06-03 00:30:00,1.97935,1.97965,1.97928,1.97954,11000000.0
2008-06-03 00:31:00,1.97953,1.97953,1.97914,1.97914,8000000.0
2008-06-03 00:32:00,1.9793,1.97938,1.97922,1.97936,8000000.0
2008-06-03 00:33:00,1.97936,1.97961,1.97936,1.97954,7000000.0
2008-06-03 00:34:00,1.97965,1.97965,1.97945,1.97946,8000000.0
2008-06-03 00:35:00,1.97897,1.97907,1.97894,1.97903,10000000.0
2008-06-03 00:36:00,1.97956,1.97976,1.97948,1.97976,7000000.0
2008-06-03 00:37:00,1.97976,1.97976,1.97941,1.97952,8000000.0
2008-06-03 00:38:00,1.97951,1.97953,1.97914,1.97944,7000000.0
2008-06-03 00:39:00,1.97948,1.97962,1.97938,1.97961,10000000.0
2008-06-03 00:40:00,1.97955,1.97962,1.97946,1.97949,7000000.0
2008-06-03 00:41:00,1.97919,1.97934,1.97905,1.97905,10000000.0
2008-06-03 00:42:00,1.97948,1.97965,1.97901,1.97963,11000000.0
2008-06-03 00:43:00,1.97972,1.97989,1.97958,1.97958,8000000.0
2008-06-03 00:44:00,1.97975,1.97979,1.97964,1.97979,7000000.0
2008-06-03 00:45:00,1.97971,1.9798,1.97963,1.97964,8000000.0
2008-06-03 00:46:00,1.97942,1.97953,1.97935,1.97935,11000000.0
2008-06-03 00:47:00,1.97939,1.97939,1.9791,1.97926,6000000.0
2008-06-03 00:48:00,1.9793,1.9793,1.97912,1.97919,10000000.0
2008-06-03 00:49:00,1.9792,1.97937,1.97916,1.97935,10000000.0
2008-06-03 00:50:00,1.97944,1.97945,1.97924,1.97924,8000000.0
2008-06-03 00:51:00,1.97843,1.97858,1.97841,1.97845,7000000.0
2008-06-03 00:52:00,1.97927,1.97927,1.97918,1.9792,8000000.0
2008-06-03 00:53:00,1.97913,1.97933,1.97913,1.97933,10000000.0
2008-06-03 00:54:00,1.97929,1.97958,1.97929,1.97951,8000000.0
2008-06-03 00:55:00,1.9795,1.97978,1.9795,1.97978,7000000.0
2008-06-03 00:56:00,1.97977,1.97984,1.97957,1.97957,7000000.0
2008-06-03 00:57:00,1.97945,1.9801,1.97945,1.9801,8000000.0
2008-06-03 00:58:00,1.98026,1.98031,1.98015,1.98031,8000000.0
2008-06-03 00:59:00,1.98001,1.98001,1.97986,1.97986,7000000.0
2008-06-03 01:00:00,1.97991,1.98024,1.97991,1.98024,9000000.0
2008-06-03 01:01:00,1.9799,1.98033,1.97973,1.98004,7000000.0
2008-06-03 01:02:00,1.98011,1.98016,1.97991,1.98011,8000000.0
2008-06-03 01:03:00,1.97953,1.98022,1.9792,1.98022,10000000.0
2008-06-03 01:04:00,1.97995,1.97995,1.97962,1.97966,8000000.0
2008-06-03 01:05:00,1.97958,1.97958,1.97938,1.97938,7000000.0
2008-06-03 01:06:00,1.97953,1.97955,1.97949,1.97949,8000000.0
2008-06-03 01:07:00,1.97935,1.97943,1.9792,1.9792,7000000.0
2008-06-03 01:08:00,1.9793,1.97953,1.97909,1.97953,8000000.0
2008-06-03 01:09:00,1.97973,1.97974,1.97955,1.97965,7000000.0
2008-06-03 01:10:00,1.97981,1.97988,1.97954,1.97987,11000000.0
2008-06-03 01:11:00,1.97998,1.97998,1.97931,1.97931,11000000.0
2008-06-03 01:12:00,1.97932,1.97945,1.97929,1.97945,11000000.0
2008-06-03 01:13:00,1.97956,1.97958,1.97949,1.97949,7000000.0
2008-06-03 01:14:00,1.9796,1.97968,1.97948,1.97954,8000000.0
2008-06-03 01:15:00,1.97968,1.97968,1.97956,1.97964,7000000.0
2008-06-03 01:16:00,1.97978,1.97997,1.97978,1.97993,9000000.0
2008-06-03 01:17:00,1.9805,1.9805,1.97972,1.97972,8000000.0
2008-06-03 01:18:00,1.9798,1.97981,1.97965,1.97979,8000000.0
2008-06-03 01:19:00,1.97969,1.97971,1.9796,1.97965,7000000.0
2008-06-03 01:20:00,1.97958,1.97968,1.97957,1.97957,8000000.0
2008-06-03 01:22:00,1.97971,1.97976,1.97961,1.97976,7000000.0
2008-06-03 01:23:00,1.98012,1.98012,1.97965,1.9799,7000000.0
2008-06-03 01:24:00,1.97965,1.97965,1.97947,1.97959,11000000.0
2008-06-03 01:25:00,1.97972,1.98003,1.97972,1.97998,7000000.0
2008-06-03 01:26:00,1.98028,1.98028,1.97976,1.97998,8000000.0
2008-06-03 01:27:00,1.98015,1.98015,1.97997,1.98011,7000000.0
2008-06-03 01:28:00,1.98007,1.98007,1.97973,1.97988,8000000.0
2008-06-03 01:29:00,1.98002,1.9803,1.98001,1.9803,10000000.0
2008-06-03 01:30:00,1.98063,1.98063,1.98033,1.9804,7000000.0
2008-06-03 01:31:00,1.98042,1.98042,1.98019,1.98023,7000000.0
2008-06-03 01:32:00,1.97998,1.9801,1.97993,1.98005,9000000.0
2008-06-03 01:33:00,1.98017,1.98025,1.98012,1.98021,7000000.0
2008-06-03 01:34:00,1.98019,1.98054,1.98019,1.98054,11000000.0
2008-06-03 01:35:00,1.98063,1.98064,1.98037,1.98045,8000000.0
2008-06-03 01:36:00,1.97954,1.98003,1.97929,1.97977,10000000.0
2008-06-03 01:37:00,1.98018,1.98032,1.98005,1.98032,8000000.0
2008-06-03 01:38:00,1.98035,1.98035,1.98007,1.98007,7000000.0
2008-06-03 01:39:00,1.98024,1.9805,1.98021,1.9805,9000000.0
2008-06-03 01:40:00,1.98052,1.98052,1.98019,1.98038,11000000.0
2008-06-03 01:41:00,1.98039,1.98051,1.98027,1.98046,11000000.0
2008-06-03 01:42:00,1.98052,1.98052,1.98036,1.98038,9000000.0
2008-06-03 01:43:00,1.98033,1.98047,1.9803,1.98044,9000000.0
2008-06-03 01:44:00,1.98014,1.98042,1.9798,1.98028,8000000.0
2008-06-03 01:45:00,1.97983,1.98022,1.97966,1.97966,7000000.0
2008-06-03 01:46:00,1.98004,1.98016,1.97994,1.98008,7000000.0
2008-06-03 01:47:00,1.98009,1.98041,1.97986,1.98039,7000000.0
2008-06-03 01:48:00,1.98003,1.98036,1.98003,1.98036,8000000.0
2008-06-03 01:49:00,1.9803,1.98069,1.9803,1.98069,8000000.0
2008-06-03 01:50:00,1.98076,1.98076,1.98036,1.98036,7000000.0
2008-06-03 01:51:00,1.98038,1.98044,1.98024,1.98024,10000000.0
2008-06-03 01:52:00,1.98029,1.98035,1.98024,1.98024,8000000.0
2008-06-03 01:53:00,1.98049,1.98074,1.98049,1.98061,8000000.0
2008-06-03 01:54:00,1.9806,1.9806,1.98015,1.98015,10000000.0
2008-06-03 01:55:00,1.9801,1.98021,1.97992,1.98009,9000000.0
2008-06-03 01:56:00,1.98036,1.98041,1.97851,1.98029,10000000.0
2008-06-03 01:57:00,1.98038,1.98064,1.98038,1.98064,9000000.0
2008-06-03 01:58:00,1.9808,1.9808,1.98011,1.98011,8000000.0
2008-06-03 01:59:00,1.98049,1.98049,1.98025,1.98043,11000000.0
2008-06-03 02:00:00,1.9804,1.98043,1.98021,1.98043,8000000.0
2008-06-03 02:01:00,1.9804,1.98042,1.98035,1.98038,10000000.0
2008-06-03 02:02:00,1.98035,1.98039,1.98013,1.98013,13000000.0
2008-06-03 02:03:00,1.98015,1.98015,1.97998,1.98012,17000000.0
2008-06-03 02:04:00,1.98034,1.98059,1.98034,1.98059,12000000.0
2008-06-03 02:05:00,1.98062,1.98062,1.98054,1.98055,9000000.0
2008-06-03 02:06:00,1.97998,1.97998,1.97994,1.97996,7000000.0
2008-06-03 02:07:00,1.9802,1.98036,1.9802,1.98024,13000000.0
2008-06-03 02:08:00,1.98026,1.98026,1.97999,1.97999,16000000.0
2008-06-03 02:09:00,1.97994,1.98002,1.97984,1.98002,10000000.0
2008-06-03 02:10:00,1.98029,1.98036,1.98016,1.98018,8000000.0
2008-06-03 02:11:00,1.98015,1.98025,1.98015,1.98019,7000000.0
2008-06-03 02:12:00,1.98022,1.98047,1.98022,1.98042,14000000.0
2008-06-03 02:13:00,1.98036,1.98041,1.98024,1.98041,7000000.0
2008-06-03 02:14:00,1.98028,1.98036,1.98009,1.98014,7000000.0
2008-06-03 02:15:00,1.98004,1.98004,1.97995,1.97995,7000000.0
2008-06-03 02:16:00,1.97988,1.97999,1.9797,1.97999,8000000.0
2008-06-03 02:17:00,1.97986,1.97987,1.97969,1.97969,7000000.0
2008-06-03 02:18:00,1.97988,1.97991,1.97982,1.97988,11000000.0
2008-06-03 02:19:00,1.97976,1.97976,1.97937,1.97937,7000000.0
2008-06-03 02:20:00,1.97937,1.97938,1.97931,1.97931,12000000.0
2008-06-03 02:21:00,1.97953,1.97971,1.97953,1.97971,12000000.0
2008-06-03 02:22:00,1.97982,1.97987,1.97963,1.97985,7000000.0
2008-06-03 02:23:00,1.97986,1.97986,1.97966,1.97966,9000000.0
2008-06-03 02:24:00,1.98001,1.9805,1.98001,1.9805,8000000.0
2008-06-03 02:25:00,1.98053,1.9806,1.98053,1.9806,16000000.0
2008-06-03 02:26:00,1.98039,1.98102,1.98039,1.98102,20000000.0
2008-06-03 02:27:00,1.98111,1.98118,1.98104,1.98111,18000000.0
2008-06-03 02:28:00,1.98092,1.98099,1.98088,1.98088,10000000.0
2008-06-03 02:29:00,1.98126,1.98142,1.98126,1.98142,10000000.0
2008-06-03 02:30:00,1.98137,1.98137,1.98107,1.98128,10000000.0
2008-06-03 02:31:00,1.98138,1.98146,1.98129,1.98146,9000000.0
2008-06-03 02:32:00,1.98159,1.98164,1.98149,1.98149,15000000.0
2008-06-03 02:33:00,1.98146,1.98162,1.98146,1.98162,14000000.0
2008-06-03 02:34:00,1.98169,1.98181,1.98169,1.98179,9000000.0
2008-06-03 02:35:00,1.98035,1.98095,1.98035,1.98092,7000000.0
2008-06-03 02:36:00,1.98184,1.98195,1.98174,1.98195,8000000.0
2008-06-03 02:37:00,1.98131,1.98131,1.98089,1.98089,7000000.0
2008-06-03 02:38:00,1.98092,1.98103,1.98073,1.98103,7000000.0
2008-06-03 02:39:00,1.98104,1.9811,1.98098,1.98098,13000000.0
2008-06-03 02:40:00,1.9809,1.9809,1.98064,1.98069,11000000.0
2008-06-03 02:41:00,1.98052,1.98052,1.97985,1.97991,8000000.0
2008-06-03 02:42:00,1.98032,1.98061,1.98032,1.98059,11000000.0
2008-06-03 02:43:00,1.98071,1.98091,1.98069,1.98091,8000000.0
2008-06-03 02:44:00,1.98098,1.98102,1.98087,1.98097,10000000.0
2008-06-03 02:45:00,1.98089,1.98089,1.98048,1.98061,10000000.0
2008-06-03 02:46:00,1.97996,1.98064,1.97996,1.98057,8000000.0
2008-06-03 02:47:00,1.98049,1.98058,1.98019,1.98056,8000000.0
2008-06-03 02:48:00,1.9806,1.9806,1.97997,1.98058,11000000.0
2008-06-03 02:49:00,1.98065,1.98065,1.98041,1.98059,10000000.0
2008-06-03 02:50:00,1.9809,1.98095,1.98078,1.98095,8000000.0
2008-06-03 02:51:00,1.98019,1.98038,1.98004,1.9803,10000000.0
2008-06-03 02:52:00,1.9808,1.9808,1.98027,1.9807,10000000.0
2008-06-03 02:53:00,1.98077,1.98087,1.98066,1.98087,8000000.0
2008-06-03 02:54:00,1.98074,1.98074,1.98024,1.98024,7000000.0
2008-06-03 02:55:00,1.98036,1.98048,1.98021,1.98021,8000000.0
2008-06-03 02:56:00,1.98012,1.98033,1.98007,1.98027,7000000.0
2008-06-03 02:57:00,1.98023,1.98055,1.98023,1.98034,8000000.0
2008-06-03 02:58:00,1.98023,1.98043,1.98004,1.98043,12000000.0
2008-06-03 02:59:00,1.9805,1.98057,1.98034,1.98036,19000000.0
2008-06-03 03:00:00,1.9803,1.98046,1.98023,1.98046,7000000.0
2008-06-03 03:01:00,1.98039,1.98039,1.97985,1.97995,10000000.0
2008-06-03 03:02:00,1.98034,1.98037,1.98016,1.98016,6000000.0
2008-06-03 03:03:00,1.98023,1.98023,1.98007,1.98016,11000000.0
2008-06-03 03:04:00,1.98012,1.98043,1.98007,1.98043,7000000.0
2008-06-03 03:05:00,1.98043,1.98043,1.98022,1.98034,10000000.0
2008-06-03 03:06:00,1.98012,1.98035,1.98012,1.98026,11000000.0
2008-06-03 03:07:00,1.97967,1.98013,1.97967,1.97976,7000000.0
2008-06-03 03:08:00,1.98017,1.98017,1.97984,1.98004,8000000.0
2008-06-03 03:09:00,1.98019,1.9803,1.97995,1.97995,10000000.0
2008-06-03 03:10:00,1.97992,1.97992,1.97954,1.97976,10000000.0
2008-06-03 03:11:00,1.97988,1.98048,1.97988,1.98048,8000000.0
2008-06-03 03:12:00,1.9806,1.98065,1.98055,1.98065,7000000.0
2008-06-03 03:13:00,1.98063,1.98063,1.98041,1.98059,10000000.0
2008-06-03 03:14:00,1.98043,1.98045,1.98023,1.98026,16000000.0
2008-06-03 03:15:00,1.98023,1.98053,1.97983,1.98053,11000000.0
2008-06-03 03:16:00,1.98065,1.98065,1.98034,1.98034,5000000.0
2008-06-03 03:17:00,1.98024,1.98029,1.97967,1.97998,8000000.0
2008-06-03 03:18:00,1.97974,1.98024,1.97956,1.98024,10000000.0
2008-06-03 03:19:00,1.98004,1.98005,1.97971,1.97999,7000000.0
2008-06-03 03:20:00,1.98046,1.98062,1.98037,1.98062,7000000.0
2008-06-03 03:21:00,1.98088,1.98089,1.98051,1.98054,7000000.0
2008-06-03 03:22:00,1.98103,1.98223,1.97991,1.97991,8000000.0
2008-06-03 03:23:00,1.98154,1.98164,1.98147,1.98151,9000000.0
2008-06-03 03:24:00,1.98155,1.98172,1.98136,1.98136,7000000.0
2008-06-03 03:25:00,1.98135,1.98155,1.98131,1.98145,23000000.0
2008-06-03 03:26:00,1.98135,1.98173,1.98135,1.98173,9000000.0
2008-06-03 03:27:00,1.9812,1.9812,1.98062,1.98113,7000000.0
2008-06-03 03:28:00,1.98153,1.98153,1.98139,1.98153,7000000.0
2008-06-03 03:29:00,1.98145,1.98145,1.98095,1.98095,8000000.0
2008-06-03 03:30:00,1.98043,1.98043,1.97837,1.97837,10000000.0
2008-06-03 03:31:00,1.97844,1.97933,1.97844,1.97919,8000000.0
2008-06-03 03:32:00,1.97989,1.98016,1.97989,1.98012,10000000.0
2008-06-03 03:33:00,1.98042,1.98119,1.98042,1.98119,7000000.0
2008-06-03 03:34:00,1.98101,1.98101,1.98067,1.98067,11000000.0
2008-06-03 03:35:00,1.98073,1.98073,1.98027,1.98027,8000000.0
2008-06-03 03:36:00,1.98038,1.98051,1.9803,1.98051,7000000.0
2008-06-03 03:37:00,1.98038,1.9805,1.98035,1.98035,8000000.0
2008-06-03 03:38:00,1.98057,1.98073,1.98052,1.98073,8000000.0
2008-06-03 03:39:00,1.98052,1.98069,1.98049,1.98052,10000000.0
2008-06-03 03:40:00,1.98064,1.98074,1.98064,1.98074,6000000.0
2008-06-03 03:41:00,1.98071,1.98094,1.98071,1.98094,8000000.0
2008-06-03 03:42:00,1.98119,1.98119,1.9809,1.98099,8000000.0
2008-06-03 03:43:00,1.98094,1.9812,1.98094,1.9812,9000000.0
2008-06-03 03:44:00,1.98129,1.98132,1.98104,1.98104,7000000.0
2008-06-03 03:45:00,1.98108,1.98108,1.98071,1.98071,7000000.0
2008-06-03 03:46:00,1.98078,1.98098,1.98068,1.98068,8000000.0
2008-06-03 03:47:00,1.98069,1.98069,1.98007,1.9801,9000000.0
2008-06-03 03:48:00,1.97999,1.98005,1.97986,1.97993,11000000.0
2008-06-03 03:49:00,1.97977,1.97996,1.97957,1.97996,23000000.0
2008-06-03 03:50:00,1.9804,1.98104,1.9804,1.98086,6000000.0
2008-06-03 03:51:00,1.9802,1.98035,1.9802,1.98035,8000000.0
2008-06-03 03:52:00,1.98053,1.98053,1.9802,1.98026,9000000.0
2008-06-03 03:53:00,1.98008,1.98015,1.98002,1.98005,8000000.0
2008-06-03 03:54:00,1.98036,1.9804,1.98005,1.98024,9000000.0
2008-06-03 03:55:00,1.97983,1.97983,1.97948,1.97961,10000000.0
2008-06-03 03:56:00,1.97924,1.97928,1.97915,1.97915,12000000.0
2008-06-03 03:57:00,1.97911,1.97915,1.97869,1.97915,9000000.0
2008-06-03 03:58:00,1.97914,1.97927,1.9791,1.97926,8000000.0
2008-06-03 03:59:00,1.97929,1.97953,1.97929,1.97938,7000000.0
2008-06-03 04:00:00,1.97916,1.97925,1.97896,1.97925,18000000.0
2008-06-03 04:01:00,1.97907,1.97927,1.97891,1.97891,8000000.0
2008-06-03 04:02:00,1.97878,1.97884,1.9785,1.97864,25000000.0
2008-06-03 04:03:00,1.97851,1.9788,1.97845,1.97853,12000000.0
2008-06-03 04:04:00,1.97871,1.97885,1.97869,1.97875,9000000.0
2008-06-03 04:05:00,1.97868,1.97922,1.97863,1.97873,7000000.0
2008-06-03 04:06:00,1.97903,1.97918,1.97893,1.97893,10000000.0
2008-06-03 04:07:00,1.97877,1.97877,1.97832,1.97842,7000000.0
2008-06-03 04:08:00,1.97846,1.97867,1.97846,1.97865,10000000.0
2008-06-03 04:09:00,1.97852,1.97855,1.97787,1.97787,8000000.0
2008-06-03 04:10:00,1.97775,1.97796,1.97775,1.97788,9000000.0
2008-06-03 04:11:00,1.9781,1.97838,1.9781,1.9783,8000000.0
2008-06-03 04:12:00,1.9786,1.97884,1.9786,1.97884,11000000.0
2008-06-03 04:13:00,1.97884,1.97884,1.97878,1.97881,8000000.0
2008-06-03 04:14:00,1.9787,1.9787,1.97794,1.97794,7000000.0
2008-06-03 04:15:00,1.97793,1.97825,1.97793,1.97823,8000000.0
2008-06-03 04:16:00,1.97784,1.978,1.97784,1.97799,8000000.0
2008-06-03 04:17:00,1.97776,1.97776,1.97764,1.97764,19000000.0
2008-06-03 04:18:00,1.97764,1.97791,1.97764,1.97791,8000000.0
2008-06-03 04:19:00,1.97771,1.97818,1.97769,1.97801,21000000.0
2008-06-03 04:20:00,1.97793,1.97805,1.97781,1.97794,11000000.0
2008-06-03 04:21:00,1.97769,1.97776,1.97768,1.97776,7000000.0
2008-06-03 04:22:00,1.97799,1.97828,1.97799,1.97815,8000000.0
2008-06-03 04:23:00,1.9782,1.9782,1.97735,1.97735,9000000.0
2008-06-03 04:24:00,1.9781,1.9781,1.97756,1.97773,12000000.0
2008-06-03 04:25:00,1.97782,1.97831,1.97782,1.97831,9000000.0
2008-06-03 04:26:00,1.97853,1.97896,1.97853,1.97896,8000000.0
2008-06-03 04:27:00,1.97899,1.97912,1.9789,1.9789,9000000.0
2008-06-03 04:28:00,1.97862,1.97878,1.97858,1.97878,14000000.0
2008-06-03 04:29:00,1.97885,1.97885,1.97846,1.97846,16000000.0
2008-06-03 04:30:00,1.97845,1.97849,1.97842,1.97844,25000000.0
2008-06-03 04:31:00,1.97832,1.97844,1.97825,1.97825,8000000.0
2008-06-03 04:32:00,1.97837,1.97866,1.97837,1.97859,8000000.0
2008-06-03 04:33:00,1.97867,1.97867,1.97836,1.97836,10000000.0
2008-06-03 04:34:00,1.97827,1.97828,1.97811,1.97811,10000000.0
2008-06-03 04:35:00,1.97801,1.97817,1.97801,1.97804,9000000.0
2008-06-03 04:36:00,1.97804,1.97815,1.97795,1.97815,7000000.0
2008-06-03 04:37:00,1.97808,1.97841,1.97808,1.97835,7000000.0
2008-06-03 04:38:00,1.9786,1.9786,1.97814,1.97815,7000000.0
2008-06-03 04:39:00,1.97796,1.97841,1.97796,1.97829,8000000.0
2008-06-03 04:40:00,1.97814,1.97816,1.97793,1.97815,7000000.0
2008-06-03 04:41:00,1.97804,1.97816,1.97802,1.97809,9000000.0
2008-06-03 04:42:00,1.97797,1.97819,1.97767,1.97819,11000000.0
2008-06-03 04:43:00,1.97831,1.97862,1.97831,1.97862,9000000.0
2008-06-03 04:44:00,1.97861,1.97868,1.97861,1.97865,8000000.0
2008-06-03 04:45:00,1.97871,1.97871,1.97835,1.97835,9000000.0
2008-06-03 04:46:00,1.97818,1.97841,1.97818,1.97831,7000000.0
2008-06-03 04:47:00,1.97836,1.97844,1.97822,1.97842,8000000.0
2008-06-03 04:48:00,1.97801,1.9781,1.97794,1.9781,7000000.0
2008-06-03 04:49:00,1.97846,1.97855,1.9784,1.97846,8000000.0
2008-06-03 04:50:00,1.97836,1.97836,1.9782,1.9782,7000000.0
2008-06-03 04:51:00,1.9782,1.9784,1.97819,1.9784,15000000.0
2008-06-03 04:52:00,1.97833,1.97856,1.97819,1.97856,8000000.0
2008-06-03 04:53:00,1.97835,1.97838,1.97794,1.97838,8000000.0
2008-06-03 04:54:00,1.97853,1.97853,1.9781,1.9781,11000000.0
2008-06-03 04:56:00,1.97825,1.97828,1.97825,1.97825,12000000.0
2008-06-03 04:57:00,1.97809,1.97823,1.97809,1.97815,8000000.0
2008-06-03 04:58:00,1.9781,1.97824,1.97806,1.9782,9000000.0
2008-06-03 04:59:00,1.97802,1.97806,1.97762,1.97806,12000000.0
2008-06-03 05:00:00,1.97817,1.97838,1.97817,1.97838,9000000.0
2008-06-03 05:01:00,1.97843,1.97853,1.97837,1.97847,7000000.0
2008-06-03 05:02:00,1.97807,1.97807,1.97783,1.97783,7000000.0
2008-06-03 05:04:00,1.9777,1.9777,1.97698,1.9773,9000000.0
2008-06-03 05:05:00,1.97761,1.97787,1.97761,1.97776,13000000.0
2008-06-03 05:06:00,1.97756,1.9776,1.97749,1.97758,8000000.0
2008-06-03 05:07:00,1.97787,1.978,1.97787,1.978,10000000.0
2008-06-03 05:08:00,1.97815,1.97849,1.97815,1.97837,10000000.0
2008-06-03 05:09:00,1.9784,1.9784,1.97796,1.97796,16000000.0
2008-06-03 05:10:00,1.97784,1.97786,1.9778,1.97786,12000000.0
2008-06-03 05:11:00,1.97802,1.9786,1.97802,1.97855,11000000.0
2008-06-03 05:12:00,1.97854,1.97854,1.97834,1.97834,16000000.0
2008-06-03 05:13:00,1.97837,1.97844,1.97803,1.97807,9000000.0
2008-06-03 05:14:00,1.97835,1.97854,1.97835,1.97848,12000000.0
2008-06-03 05:15:00,1.97819,1.97822,1.97819,1.97819,8000000.0
2008-06-03 05:16:00,1.97825,1.97856,1.97825,1.97856,11000000.0
2008-06-03 05:17:00,1.97864,1.97878,1.97846,1.97846,9000000.0
2008-06-03 05:18:00,1.97837,1.97837,1.97803,1.97803,16000000.0
2008-06-03 05:19:00,1.97826,1.97854,1.97826,1.97839,9000000.0
2008-06-03 05:20:00,1.97832,1.97838,1.97819,1.97819,11000000.0
2008-06-03 05:21:00,1.97815,1.97825,1.97814,1.97824,15000000.0
2008-06-03 05:22:00,1.97831,1.97844,1.97831,1.97841,28000000.0
2008-06-03 05:23:00,1.97763,1.97806,1.97763,1.97793,26000000.0
2008-06-03 05:24:00,1.9782,1.97858,1.9782,1.97843,27000000.0
2008-06-03 05:25:00,1.97833,1.97834,1.97801,1.97813,47000000.0
2008-06-03 05:26:00,1.97841,1.97841,1.97729,1.97788,38000000.0
2008-06-03 05:27:00,1.97821,1.97825,1.97803,1.97807,7000000.0
2008-06-03 05:28:00,1.97815,1.97815,1.97808,1.97815,22000000.0
2008-06-03 05:29:00,1.97813,1.97833,1.97813,1.97813,11000000.0
2008-06-03 05:30:00,1.97814,1.97835,1.97799,1.97835,7000000.0
2008-06-03 05:31:00,1.97818,1.97843,1.97818,1.97823,10000000.0
2008-06-03 05:32:00,1.97827,1.97858,1.97827,1.97835,10000000.0
2008-06-03 05:33:00,1.97813,1.97813,1.97765,1.97791,8000000.0
2008-06-03 05:34:00,1.97794,1.97813,1.97794,1.97813,8000000.0
2008-06-03 05:35:00,1.97809,1.97843,1.97809,1.97835,10000000.0
2008-06-03 05:36:00,1.97839,1.97839,1.9782,1.9782,15000000.0
2008-06-03 05:37:00,1.97849,1.97866,1.97849,1.97853,11000000.0
2008-06-03 05:38:00,1.97877,1.97878,1.97872,1.97876,11000000.0
2008-06-03 05:39:00,1.97871,1.97871,1.97773,1.97798,7000000.0
2008-06-03 05:40:00,1.9779,1.97867,1.9779,1.97867,9000000.0
2008-06-03 05:41:00,1.97854,1.97854,1.97805,1.97805,9000000.0
2008-06-03 05:42:00,1.9781,1.9783,1.97774,1.97808,16000000.0
2008-06-03 05:43:00,1.97824,1.97874,1.97824,1.97874,8000000.0
2008-06-03 05:44:00,1.97865,1.97865,1.97856,1.97861,9000000.0
2008-06-03 05:45:00,1.97874,1.97893,1.97874,1.97892,13000000.0
2008-06-03 05:46:00,1.97895,1.97895,1.97862,1.97862,10000000.0
2008-06-03 05:47:00,1.97858,1.9786,1.97848,1.97853,15000000.0
2008-06-03 05:48:00,1.97879,1.97917,1.97879,1.97917,11000000.0
2008-06-03 05:49:00,1.97929,1.97933,1.97927,1.97932,8000000.0
2008-06-03 05:50:00,1.9793,1.9793,1.97911,1.97921,13000000.0
2008-06-03 05:51:00,1.97923,1.97923,1.97912,1.97916,30000000.0
2008-06-03 05:52:00,1.97863,1.97891,1.97833,1.9789,15000000.0
2008-06-03 05:53:00,1.97916,1.97916,1.9791,1.9791,8000000.0
2008-06-03 05:54:00,1.97903,1.97907,1.97892,1.97892,16000000.0
2008-06-03 05:55:00,1.97882,1.97915,1.97882,1.97915,11000000.0
2008-06-03 05:56:00,1.97909,1.97926,1.97908,1.97926,33000000.0
2008-06-03 05:57:00,1.97937,1.97937,1.97917,1.97925,11000000.0
2008-06-03 05:58:00,1.97924,1.97924,1.97917,1.97919,19000000.0
2008-06-03 05:59:00,1.97919,1.97919,1.97891,1.979,12000000.0
2008-06-03 06:00:00,1.9792,1.97944,1.9792,1.97929,25000000.0
2008-06-03 06:01:00,1.97917,1.97934,1.97917,1.97923,16000000.0
2008-06-03 06:02:00,1.97932,1.97932,1.97913,1.97913,13000000.0
2008-06-03 06:03:00,1.97933,1.97938,1.97922,1.97938,22000000.0
2008-06-03 06:04:00,1.97923,1.9793,1.97919,1.9793,11000000.0
2008-06-03 06:05:00,1.97929,1.9794,1.97919,1.9794,9000000.0
2008-06-03 06:06:00,1.97957,1.97982,1.97957,1.9796,8000000.0
2008-06-03 06:07:00,1.97964,1.97966,1.9795,1.97953,10000000.0
2008-06-03 06:08:00,1.97946,1.97946,1.9791,1.9791,8000000.0
2008-06-03 06:09:00,1.97897,1.97905,1.97897,1.97903,10000000.0
2008-06-03 06:10:00,1.97911,1.97923,1.97906,1.97923,8000000.0
2008-06-03 06:11:00,1.97944,1.97966,1.97944,1.97966,7000000.0
2008-06-03 06:12:00,1.97978,1.97978,1.97921,1.97925,10000000.0
2008-06-03 06:13:00,1.97928,1.97952,1.97928,1.97952,15000000.0
2008-06-03 06:14:00,1.98,1.98006,1.97993,1.98003,10000000.0
2008-06-03 06:15:00,1.98017,1.98045,1.98016,1.98016,18000000.0
2008-06-03 06:16:00,1.98017,1.98026,1.98011,1.98015,11000000.0
2008-06-03 06:17:00,1.98012,1.98012,1.97998,1.98001,7000000.0
2008-06-03 06:18:00,1.97975,1.97975,1.97955,1.97955,13000000.0
2008-06-03 06:19:00,1.97942,1.9799,1.97942,1.97961,12000000.0
2008-06-03 06:20:00,1.97962,1.97962,1.97939,1.97944,18000000.0
2008-06-03 06:21:00,1.97927,1.97961,1.97918,1.97961,26000000.0
2008-06-03 06:22:00,1.97963,1.97963,1.97946,1.97953,11000000.0
2008-06-03 06:23:00,1.97949,1.97951,1.97931,1.97951,11000000.0
2008-06-03 06:24:00,1.97954,1.97955,1.97944,1.97946,11000000.0
2008-06-03 06:25:00,1.97949,1.97966,1.97948,1.97958,10000000.0
2008-06-03 06:26:00,1.97875,1.97875,1.97842,1.97856,7000000.0
2008-06-03 06:27:00,1.97949,1.97949,1.97902,1.97902,8000000.0
2008-06-03 06:28:00,1.97854,1.97854,1.97814,1.97852,7000000.0
2008-06-03 06:29:00,1.97893,1.97898,1.97891,1.97891,9000000.0
2008-06-03 06:30:00,1.97896,1.97906,1.97896,1.97905,11000000.0
2008-06-03 06:31:00,1.97928,1.98131,1.97928,1.98131,20000000.0
2008-06-03 06:32:00,1.98086,1.98109,1.98063,1.98096,31000000.0
2008-06-03 06:33:00,1.98046,1.98061,1.98039,1.98039,17000000.0
2008-06-03 06:34:00,1.98032,1.98104,1.98032,1.98054,9000000.0
2008-06-03 06:35:00,1.97985,1.97985,1.9797,1.9797,8000000.0
2008-06-03 06:36:00,1.98018,1.98052,1.98018,1.98024,10000000.0
2008-06-03 06:37:00,1.9807,1.98085,1.97992,1.97992,7000000.0
2008-06-03 06:38:00,1.97999,1.97999,1.97883,1.9791,8000000.0
2008-06-03 06:39:00,1.97902,1.9794,1.97847,1.97882,12000000.0
2008-06-03 06:40:00,1.97945,1.97945,1.97874,1.97886,7000000.0
2008-06-03 06:41:00,1.97955,1.97958,1.97936,1.97936,7000000.0
2008-06-03 06:42:00,1.97971,1.97979,1.97964,1.97977,7000000.0
2008-06-03 06:43:00,1.97989,1.98049,1.97989,1.98049,9000000.0
2008-06-03 06:44:00,1.9804,1.9804,1.97967,1.98004,11000000.0
2008-06-03 06:45:00,1.98014,1.98028,1.97989,1.98013,8000000.0
2008-06-03 06:46:00,1.9801,1.98049,1.9801,1.98014,8000000.0
2008-06-03 06:47:00,1.97945,1.97959,1.97725,1.97937,8000000.0
2008-06-03 06:48:00,1.97997,1.98005,1.97995,1.97999,8000000.0
2008-06-03 06:49:00,1.97996,1.98016,1.97995,1.98016,9000000.0
2008-06-03 06:50:00,1.98012,1.98012,1.98,1.98,9000000.0
2008-06-03 06:51:00,1.97994,1.97994,1.97976,1.97976,11000000.0
2008-06-03 06:52:00,1.9801,1.98034,1.9801,1.98025,7000000.0
2008-06-03 06:53:00,1.98016,1.98016,1.97954,1.97954,8000000.0
2008-06-03 06:54:00,1.97948,1.98049,1.97948,1.98049,11000000.0
2008-06-03 06:55:00,1.98064,1.98075,1.98026,1.98026,8000000.0
2008-06-03 06:56:00,1.98018,1.98018,1.97996,1.97996,13000000.0
2008-06-03 06:57:00,1.9799,1.98024,1.9799,1.98024,18000000.0
2008-06-03 06:58:00,1.98045,1.98045,1.98017,1.98017,16000000.0
2008-06-03 06:59:00,1.97966,1.97969,1.97955,1.97955,11000000.0
2008-06-03 07:00:00,1.97935,1.98004,1.97935,1.98004,8000000.0
2008-06-03 07:01:00,1.98008,1.98008,1.97965,1.97971,14000000.0
2008-06-03 07:02:00,1.97985,1.97997,1.9798,1.97984,18000000.0
2008-06-03 07:03:00,1.97978,1.97978,1.9793,1.97963,8000000.0
2008-06-03 07:04:00,1.97979,1.98001,1.97979,1.98001,8000000.0
2008-06-03 07:05:00,1.98023,1.98023,1.9799,1.9799,10000000.0
2008-06-03 07:06:00,1.97985,1.98009,1.97982,1.98,8000000.0
2008-06-03 07:07:00,1.97998,1.98038,1.97998,1.98038,15000000.0
2008-06-03 07:08:00,1.98055,1.98061,1.98043,1.98051,18000000.0
2008-06-03 07:09:00,1.9808,1.98093,1.9808,1.98093,7000000.0
2008-06-03 07:10:00,1.98088,1.98088,1.98077,1.98083,18000000.0
2008-06-03 07:11:00,1.98089,1.98099,1.98076,1.98076,11000000.0
2008-06-03 07:12:00,1.98071,1.98071,1.9804,1.9804,11000000.0
2008-06-03 07:13:00,1.98033,1.98033,1.98013,1.98023,9000000.0
2008-06-03 07:14:00,1.98,1.98,1.97985,1.97993,12000000.0
2008-06-03 07:15:00,1.97999,1.98006,1.97993,1.97993,7000000.0
2008-06-03 07:16:00,1.97992,1.9801,1.97992,1.9801,12000000.0
2008-06-03 07:17:00,1.97966,1.97978,1.9794,1.9794,15000000.0
2008-06-03 07:18:00,1.98022,1.98028,1.98017,1.98021,8000000.0
2008-06-03 07:19:00,1.9796,1.97973,1.97939,1.97969,7000000.0
2008-06-03 07:20:00,1.98017,1.98026,1.98017,1.98021,9000000.0
2008-06-03 07:21:00,1.98025,1.98028,1.9801,1.9801,10000000.0
2008-06-03 07:22:00,1.98009,1.98018,1.98008,1.98008,7000000.0
2008-06-03 07:23:00,1.98004,1.98004,1.97992,1.97992,11000000.0
2008-06-03 07:24:00,1.97991,1.97992,1.97976,1.97979,23000000.0
2008-06-03 07:25:00,1.97975,1.98031,1.97975,1.98031,28000000.0
2008-06-03 07:26:00,1.98051,1.98071,1.98043,1.98071,14000000.0
2008-06-03 07:27:00,1.98083,1.9809,1.98073,1.98078,20000000.0
2008-06-03 07:28:00,1.98143,1.98159,1.98143,1.98155,17000000.0
2008-06-03 07:29:00,1.98143,1.98154,1.98133,1.98141,27000000.0
2008-06-03 07:30:00,1.9815,1.98172,1.98149,1.9815,20000000.0
2008-06-03 07:31:00,1.98165,1.98172,1.98151,1.98151,7000000.0
2008-06-03 07:32:00,1.98175,1.98187,1.9817,1.98174,11000000.0
2008-06-03 07:33:00,1.98181,1.98215,1.98181,1.98215,22000000.0
2008-06-03 07:34:00,1.98248,1.98259,1.98231,1.98231,16000000.0
2008-06-03 07:35:00,1.98232,1.98247,1.98228,1.98239,15000000.0
2008-06-03 07:36:00,1.98247,1.98247,1.98232,1.98244,8000000.0
2008-06-03 07:37:00,1.98257,1.98257,1.98231,1.98233,12000000.0
2008-06-03 07:38:00,1.98211,1.98269,1.98211,1.98269,7000000.0
2008-06-03 07:39:00,1.98239,1.98239,1.98215,1.98221,14000000.0
2008-06-03 07:40:00,1.98241,1.98283,1.98241,1.98267,9000000.0
2008-06-03 07:41:00,1.98274,1.98286,1.98261,1.98261,24000000.0
2008-06-03 07:42:00,1.98237,1.98247,1.98231,1.98236,17000000.0
2008-06-03 07:43:00,1.98251,1.98258,1.98232,1.98236,22000000.0
2008-06-03 07:44:00,1.98242,1.98265,1.9824,1.98264,10000000.0
2008-06-03 07:45:00,1.98291,1.98307,1.98266,1.98307,15000000.0
2008-06-03 07:46:00,1.98322,1.98332,1.98303,1.98315,17000000.0
2008-06-03 07:47:00,1.983,1.983,1.98276,1.98293,15000000.0
2008-06-03 07:48:00,1.98299,1.98313,1.98289,1.98302,10000000.0
2008-06-03 07:49:00,1.98301,1.98353,1.98301,1.98353,20000000.0
2008-06-03 07:50:00,1.98361,1.98362,1.98354,1.98356,17000000.0
2008-06-03 07:51:00,1.98344,1.98347,1.98312,1.98312,15000000.0
2008-06-03 07:52:00,1.98302,1.98327,1.98296,1.98297,29000000.0
2008-06-03 07:53:00,1.98307,1.98336,1.98307,1.98336,13000000.0
2008-06-03 07:54:00,1.9833,1.9833,1.98294,1.98294,23000000.0
2008-06-03 07:55:00,1.98301,1.98301,1.9828,1.98282,27000000.0
2008-06-03 07:56:00,1.98322,1.98347,1.98322,1.98342,18000000.0
2008-06-03 07:57:00,1.98368,1.98375,1.98358,1.9837,20000000.0
2008-06-03 07:58:00,1.98369,1.98461,1.98369,1.98457,13000000.0
2008-06-03 07:59:00,1.98472,1.98479,1.98466,1.98475,23000000.0
2008-06-03 08:00:00,1.9848,1.98525,1.9848,1.98525,31000000.0
2008-06-03 08:01:00,1.98467,1.98467,1.98377,1.98396,13000000.0
2008-06-03 08:02:00,1.98394,1.98398,1.98388,1.98388,12000000.0
2008-06-03 08:03:00,1.98352,1.98352,1.98315,1.98315,20000000.0
2008-06-03 08:04:00,1.983,1.983,1.98261,1.98261,30000000.0
2008-06-03 08:05:00,1.98247,1.9826,1.98239,1.9826,9000000.0
2008-06-03 08:06:00,1.9824,1.9824,1.98225,1.9824,21000000.0
2008-06-03 08:07:00,1.98265,1.98307,1.98263,1.98307,15000000.0
2008-06-03 08:08:00,1.98302,1.98302,1.98259,1.98259,25000000.0
2008-06-03 08:09:00,1.98225,1.98244,1.98221,1.98244,23000000.0
2008-06-03 08:10:00,1.98235,1.98235,1.98194,1.98194,27000000.0
2008-06-03 08:11:00,1.98175,1.98216,1.98175,1.98216,18000000.0
2008-06-03 08:12:00,1.9822,1.98227,1.98204,1.98204,22000000.0
2008-06-03 08:13:00,1.98176,1.98209,1.98155,1.98187,18000000.0
2008-06-03 08:14:00,1.98194,1.98214,1.9818,1.98192,33000000.0
2008-06-03 08:15:00,1.98178,1.98197,1.98178,1.98191,21000000.0
2008-06-03 08:16:00,1.98182,1.98217,1.98182,1.98217,21000000.0
2008-06-03 08:17:00,1.98215,1.98227,1.98208,1.98211,19000000.0
2008-06-03 08:18:00,1.9822,1.9822,1.98184,1.98196,17000000.0
2008-06-03 08:19:00,1.98197,1.98197,1.98162,1.98181,16000000.0
2008-06-03 08:20:00,1.98221,1.9824,1.98221,1.98231,13000000.0
2008-06-03 08:21:00,1.98198,1.98225,1.98187,1.98208,18000000.0
2008-06-03 08:22:00,1.98231,1.98271,1.98231,1.98271,26000000.0
2008-06-03 08:23:00,1.98275,1.98275,1.98252,1.98264,16000000.0
2008-06-03 08:24:00,1.98263,1.98263,1.98235,1.98241,28000000.0
2008-06-03 08:25:00,1.98243,1.98246,1.98217,1.98246,49000000.0
2008-06-03 08:26:00,1.98255,1.98329,1.98255,1.98329,14000000.0
2008-06-03 08:27:00,1.98346,1.98364,1.98339,1.98346,31000000.0
2008-06-03 08:28:00,1.98351,1.98372,1.98339,1.98339,28000000.0
2008-06-03 08:29:00,1.98349,1.98426,1.98349,1.98426,32000000.0
2008-06-03 08:30:00,1.98411,1.98465,1.98411,1.98458,28000000.0
2008-06-03 08:31:00,1.98468,1.98468,1.98403,1.98426,40000000.0
2008-06-03 08:32:00,1.98424,1.98471,1.98424,1.98439,51000000.0
2008-06-03 08:33:00,1.98435,1.98464,1.98435,1.98457,48000000.0
2008-06-03 08:34:00,1.9848,1.9848,1.98437,1.9844,49000000.0
2008-06-03 08:35:00,1.98444,1.98468,1.98423,1.98464,39000000.0
2008-06-03 08:36:00,1.98464,1.98476,1.98449,1.98449,12000000.0
2008-06-03 08:37:00,1.98391,1.98399,1.98377,1.98395,25000000.0
2008-06-03 08:38:00,1.98407,1.98433,1.984,1.984,21000000.0
2008-06-03 08:39:00,1.98386,1.98386,1.9837,1.9837,23000000.0
2008-06-03 08:40:00,1.98372,1.98389,1.98365,1.98365,36000000.0
2008-06-03 08:41:00,1.98398,1.98428,1.98398,1.98428,30000000.0
2008-06-03 08:42:00,1.98461,1.9848,1.98417,1.9848,17000000.0
2008-06-03 08:43:00,1.98503,1.98514,1.98501,1.98508,23000000.0
2008-06-03 08:44:00,1.98488,1.98488,1.98472,1.98473,17000000.0
2008-06-03 08:45:00,1.9847,1.98472,1.98445,1.98445,37000000.0
2008-06-03 08:46:00,1.98443,1.9845,1.98429,1.98436,23000000.0
2008-06-03 08:47:00,1.98456,1.9846,1.98439,1.98439,25000000.0
2008-06-03 08:48:00,1.98435,1.98464,1.98431,1.98451,36000000.0
2008-06-03 08:49:00,1.98448,1.98448,1.9842,1.98428,27000000.0
2008-06-03 08:50:00,1.98435,1.98456,1.98422,1.98456,56000000.0
2008-06-03 08:51:00,1.98429,1.98442,1.98429,1.98431,32000000.0
2008-06-03 08:52:00,1.98431,1.98446,1.98428,1.98428,39000000.0
2008-06-03 08:53:00,1.9844,1.98454,1.98429,1.98432,63000000.0
2008-06-03 08:54:00,1.98467,1.98467,1.98452,1.98459,42000000.0
2008-06-03 08:55:00,1.98451,1.98451,1.98419,1.98419,55000000.0
2008-06-03 08:56:00,1.98418,1.98431,1.98418,1.98429,21000000.0
2008-06-03 08:57:00,1.98429,1.98439,1.98418,1.98438,23000000.0
2008-06-03 08:58:00,1.98459,1.98473,1.98458,1.98464,18000000.0
2008-06-03 08:59:00,1.98473,1.98518,1.98473,1.98488,12000000.0
2008-06-03 09:00:00,1.9847,1.9848,1.98441,1.9848,26000000.0
2008-06-03 09:01:00,1.98498,1.98498,1.9847,1.98471,19000000.0
2008-06-03 09:02:00,1.98473,1.9848,1.98466,1.98466,15000000.0
2008-06-03 09:03:00,1.98517,1.98535,1.98501,1.98529,16000000.0
2008-06-03 09:04:00,1.98529,1.98529,1.98505,1.98506,22000000.0
2008-06-03 09:05:00,1.98508,1.98534,1.98496,1.98534,11000000.0
2008-06-03 09:06:00,1.98559,1.9857,1.98541,1.98563,31000000.0
2008-06-03 09:07:00,1.98563,1.98581,1.98558,1.98574,33000000.0
2008-06-03 09:08:00,1.98525,1.98525,1.98426,1.98445,17000000.0
2008-06-03 09:09:00,1.98406,1.98406,1.98379,1.98385,37000000.0
2008-06-03 09:10:00,1.9839,1.98407,1.9839,1.98407,31000000.0
2008-06-03 09:11:00,1.9838,1.9838,1.9829,1.9829,26000000.0
2008-06-03 09:12:00,1.98275,1.98296,1.98275,1.98287,41000000.0
2008-06-03 09:13:00,1.98277,1.98315,1.98272,1.98272,61000000.0
2008-06-03 09:14:00,1.98286,1.98286,1.98256,1.98278,57000000.0
2008-06-03 09:15:00,1.98274,1.98318,1.98274,1.98318,33000000.0
2008-06-03 09:16:00,1.98292,1.98311,1.98278,1.98297,39000000.0
2008-06-03 09:17:00,1.98325,1.98325,1.98307,1.98318,40000000.0
2008-06-03 09:18:00,1.98335,1.98361,1.98317,1.98317,68000000.0
2008-06-03 09:19:00,1.98308,1.9831,1.98273,1.98283,52000000.0
2008-06-03 09:20:00,1.98246,1.98264,1.98246,1.98262,37000000.0
2008-06-03 09:21:00,1.98246,1.98253,1.98207,1.98207,61000000.0
2008-06-03 09:22:00,1.98248,1.9828,1.98211,1.98212,63000000.0
2008-06-03 09:23:00,1.98213,1.98251,1.98207,1.98251,65000000.0
2008-06-03 09:24:00,1.98282,1.9831,1.98275,1.98281,47000000.0
2008-06-03 09:25:00,1.98274,1.9828,1.98252,1.98261,32000000.0
2008-06-03 09:26:00,1.98271,1.9828,1.98252,1.9827,29000000.0
2008-06-03 09:27:00,1.98261,1.98263,1.98235,1.98235,55000000.0
2008-06-03 09:28:00,1.98218,1.98284,1.98218,1.98281,46000000.0
2008-06-03 09:29:00,1.98256,1.98259,1.9824,1.9824,32000000.0
2008-06-03 09:30:00,1.98246,1.98262,1.98246,1.98258,24000000.0
2008-06-03 09:31:00,1.98249,1.98304,1.98249,1.9827,18000000.0
2008-06-03 09:32:00,1.98261,1.98267,1.98234,1.98234,35000000.0
2008-06-03 09:33:00,1.98194,1.98214,1.98188,1.98214,43000000.0
2008-06-03 09:34:00,1.9822,1.9822,1.98182,1.98199,31000000.0
2008-06-03 09:35:00,1.98213,1.98249,1.98213,1.98249,47000000.0
2008-06-03 09:36:00,1.98252,1.98283,1.98246,1.98253,34000000.0
2008-06-03 09:37:00,1.98237,1.98311,1.98237,1.98311,49000000.0
2008-06-03 09:38:00,1.9832,1.9832,1.983,1.98314,37000000.0
2008-06-03 09:39:00,1.98304,1.98306,1.98272,1.98306,61000000.0
2008-06-03 09:40:00,1.98302,1.98313,1.98283,1.98312,46000000.0
2008-06-03 09:41:00,1.98277,1.9828,1.98272,1.98277,33000000.0
2008-06-03 09:42:00,1.98264,1.98268,1.98253,1.98262,60000000.0
2008-06-03 09:43:00,1.98264,1.98282,1.98257,1.98261,66000000.0
2008-06-03 09:44:00,1.98246,1.98262,1.98241,1.98241,21000000.0
2008-06-03 09:45:00,1.98237,1.98237,1.98226,1.98226,22000000.0
2008-06-03 09:46:00,1.9824,1.9824,1.98209,1.9821,30000000.0
2008-06-03 09:47:00,1.98213,1.98227,1.9821,1.98218,24000000.0
2008-06-03 09:48:00,1.98256,1.98297,1.98256,1.98275,34000000.0
2008-06-03 09:49:00,1.98271,1.983,1.98271,1.98285,26000000.0
2008-06-03 09:50:00,1.98277,1.98317,1.98277,1.98311,34000000.0
2008-06-03 09:51:00,1.98291,1.98291,1.98243,1.98265,56000000.0
2008-06-03 09:52:00,1.98291,1.98315,1.98287,1.98315,38000000.0
2008-06-03 09:53:00,1.98342,1.98343,1.98333,1.98343,32000000.0
2008-06-03 09:54:00,1.98325,1.98329,1.98319,1.98329,36000000.0
2008-06-03 09:55:00,1.98328,1.98332,1.98314,1.98328,38000000.0
2008-06-03 09:56:00,1.98354,1.98403,1.9835,1.98403,38000000.0
2008-06-03 09:57:00,1.98396,1.98403,1.98387,1.98394,30000000.0
2008-06-03 09:58:00,1.98371,1.98371,1.98347,1.98358,52000000.0
2008-06-03 09:59:00,1.98381,1.98399,1.98354,1.98354,32000000.0
2008-06-03 10:00:00,1.98356,1.98405,1.98356,1.9839,39000000.0
2008-06-03 10:01:00,1.98355,1.98355,1.98326,1.98335,44000000.0
2008-06-03 10:02:00,1.98313,1.98315,1.98295,1.98301,34000000.0
2008-06-03 10:03:00,1.98296,1.98296,1.98274,1.98274,47000000.0
2008-06-03 10:04:00,1.98327,1.98358,1.98325,1.98325,32000000.0
2008-06-03 10:05:00,1.98329,1.98371,1.98329,1.98371,32000000.0
2008-06-03 10:06:00,1.98373,1.98384,1.9835,1.98384,42000000.0
2008-06-03 10:07:00,1.98348,1.98361,1.9833,1.98361,51000000.0
2008-06-03 10:08:00,1.98353,1.98369,1.98346,1.98346,54000000.0
2008-06-03 10:09:00,1.9836,1.98392,1.98339,1.98351,53000000.0
2008-06-03 10:10:00,1.98342,1.98372,1.98341,1.98341,72000000.0
2008-06-03 10:11:00,1.98256,1.98256,1.9819,1.9819,61000000.0
2008-06-03 10:12:00,1.98181,1.9821,1.98181,1.98209,65000000.0
2008-06-03 10:13:00,1.98208,1.98227,1.98199,1.98199,56000000.0
2008-06-03 10:14:00,1.98181,1.98198,1.98174,1.98189,49000000.0
2008-06-03 10:15:00,1.98188,1.98188,1.98164,1.98167,46000000.0
2008-06-03 10:16:00,1.98178,1.98183,1.9817,1.98182,33000000.0
2008-06-03 10:17:00,1.98212,1.98256,1.98212,1.98256,37000000.0
2008-06-03 10:18:00,1.98306,1.98322,1.98303,1.98316,50000000.0
2008-06-03 10:19:00,1.98309,1.98321,1.98309,1.98319,59000000.0
2008-06-03 10:20:00,1.98305,1.98315,1.98283,1.98283,41000000.0
2008-06-03 10:21:00,1.98291,1.9831,1.98291,1.98309,44000000.0
2008-06-03 10:22:00,1.98304,1.98304,1.98261,1.98261,47000000.0
2008-06-03 10:23:00,1.98293,1.98332,1.98293,1.98332,58000000.0
2008-06-03 10:24:00,1.98349,1.98378,1.98336,1.98336,43000000.0
2008-06-03 10:25:00,1.98318,1.98318,1.98276,1.98276,60000000.0
2008-06-03 10:26:00,1.98261,1.98297,1.98241,1.98278,64000000.0
2008-06-03 10:27:00,1.98295,1.98316,1.98265,1.98278,54000000.0
2008-06-03 10:28:00,1.98253,1.98281,1.98237,1.98278,62000000.0
2008-06-03 10:29:00,1.98273,1.98273,1.9825,1.9825,61000000.0
2008-06-03 10:30:00,1.98263,1.98264,1.98244,1.98254,36000000.0
2008-06-03 10:31:00,1.98256,1.98275,1.98221,1.98237,39000000.0
2008-06-03 10:32:00,1.98212,1.9822,1.98198,1.98214,44000000.0
2008-06-03 10:33:00,1.98223,1.98239,1.98223,1.98231,18000000.0
2008-06-03 10:34:00,1.98213,1.98272,1.98209,1.98272,20000000.0
2008-06-03 10:35:00,1.98247,1.98287,1.98245,1.98287,23000000.0
2008-06-03 10:36:00,1.98333,1.98363,1.9833,1.98337,32000000.0
2008-06-03 10:37:00,1.98299,1.98299,1.98222,1.98225,30000000.0
2008-06-03 10:38:00,1.98269,1.98269,1.98177,1.98185,26000000.0
2008-06-03 10:39:00,1.98172,1.9819,1.98161,1.98161,29000000.0
2008-06-03 10:40:00,1.98174,1.98198,1.98174,1.98181,19000000.0
2008-06-03 10:41:00,1.9816,1.98165,1.98139,1.98139,29000000.0
2008-06-03 10:42:00,1.98123,1.9816,1.98123,1.9816,38000000.0
2008-06-03 10:43:00,1.98183,1.98183,1.98162,1.98182,27000000.0
2008-06-03 10:44:00,1.98207,1.98207,1.98178,1.98181,26000000.0
2008-06-03 10:45:00,1.98222,1.98255,1.98217,1.98217,27000000.0
2008-06-03 10:46:00,1.98225,1.98259,1.98225,1.98259,35000000.0
2008-06-03 10:47:00,1.9821,1.98222,1.98193,1.982,23000000.0
2008-06-03 10:48:00,1.9818,1.98184,1.98167,1.98167,44000000.0
2008-06-03 10:49:00,1.98169,1.98196,1.98169,1.98196,36000000.0
2008-06-03 10:50:00,1.98183,1.98183,1.98164,1.98173,47000000.0
2008-06-03 10:51:00,1.98178,1.98178,1.98158,1.9816,45000000.0
2008-06-03 10:52:00,1.98154,1.98165,1.98143,1.98155,33000000.0
2008-06-03 10:53:00,1.98177,1.98253,1.98177,1.98253,46000000.0
2008-06-03 10:54:00,1.9824,1.98266,1.98174,1.98174,35000000.0
2008-06-03 10:55:00,1.98165,1.98187,1.98165,1.98187,37000000.0
2008-06-03 10:56:00,1.98196,1.98249,1.98196,1.9824,33000000.0
2008-06-03 10:57:00,1.98251,1.983,1.98251,1.983,33000000.0
2008-06-03 10:58:00,1.98325,1.98325,1.98282,1.98301,26000000.0
2008-06-03 10:59:00,1.98294,1.98329,1.98294,1.98326,47000000.0
2008-06-03 11:00:00,1.98329,1.98329,1.98171,1.98171,39000000.0
2008-06-03 11:01:00,1.98053,1.98074,1.9803,1.98045,45000000.0
2008-06-03 11:02:00,1.98024,1.98024,1.98001,1.98001,17000000.0
2008-06-03 11:03:00,1.98017,1.98036,1.98014,1.98014,37000000.0
2008-06-03 11:04:00,1.97948,1.97948,1.97882,1.97882,40000000.0
2008-06-03 11:05:00,1.97861,1.97861,1.97816,1.97827,18000000.0
2008-06-03 11:06:00,1.97842,1.97855,1.97832,1.97832,19000000.0
2008-06-03 11:07:00,1.9784,1.97865,1.9784,1.97857,30000000.0
2008-06-03 11:08:00,1.97871,1.97938,1.97869,1.97938,30000000.0
2008-06-03 11:09:00,1.97942,1.97947,1.97919,1.97928,45000000.0
2008-06-03 11:10:00,1.97941,1.97957,1.97941,1.97957,35000000.0
2008-06-03 11:11:00,1.97952,1.9796,1.9792,1.9792,46000000.0
2008-06-03 11:12:00,1.97946,1.97975,1.97934,1.97939,55000000.0
2008-06-03 11:13:00,1.97945,1.97968,1.97941,1.97968,59000000.0
2008-06-03 11:14:00,1.97973,1.97991,1.97948,1.97948,41000000.0
2008-06-03 11:15:00,1.97944,1.97985,1.97937,1.97985,34000000.0
2008-06-03 11:16:00,1.98055,1.98063,1.98046,1.98052,20000000.0
2008-06-03 11:17:00,1.98065,1.98065,1.98046,1.98049,57000000.0
2008-06-03 11:18:00,1.98056,1.98079,1.98038,1.98074,44000000.0
2008-06-03 11:19:00,1.98114,1.9813,1.98107,1.98121,63000000.0
2008-06-03 11:20:00,1.9812,1.9814,1.9812,1.9813,43000000.0
2008-06-03 11:21:00,1.98119,1.98128,1.98112,1.98128,34000000.0
2008-06-03 11:22:00,1.98147,1.98157,1.98127,1.98149,56000000.0
2008-06-03 11:23:00,1.98138,1.98138,1.98099,1.98116,43000000.0
2008-06-03 11:24:00,1.98162,1.98189,1.98161,1.98185,53000000.0
2008-06-03 11:25:00,1.98167,1.98179,1.98164,1.98179,29000000.0
2008-06-03 11:26:00,1.98191,1.98205,1.9818,1.98193,41000000.0
2008-06-03 11:27:00,1.98189,1.9822,1.98189,1.9821,34000000.0
2008-06-03 11:28:00,1.98188,1.98188,1.98108,1.98108,36000000.0
2008-06-03 11:29:00,1.981,1.98119,1.98095,1.98113,43000000.0
2008-06-03 11:30:00,1.98107,1.98129,1.98107,1.98122,24000000.0
2008-06-03 11:31:00,1.98099,1.98099,1.98073,1.98088,34000000.0
2008-06-03 11:32:00,1.98094,1.98094,1.98081,1.98081,46000000.0
2008-06-03 11:33:00,1.98025,1.98031,1.98008,1.98031,41000000.0
2008-06-03 11:34:00,1.9805,1.9808,1.9805,1.98059,28000000.0
2008-06-03 11:35:00,1.98068,1.98129,1.98068,1.98129,44000000.0
2008-06-03 11:36:00,1.98161,1.98212,1.98161,1.98201,48000000.0
2008-06-03 11:37:00,1.98236,1.98236,1.98199,1.98199,50000000.0
2008-06-03 11:38:00,1.98204,1.98225,1.98196,1.98225,37000000.0
2008-06-03 11:39:00,1.98256,1.98275,1.98244,1.98244,52000000.0
2008-06-03 11:40:00,1.98235,1.98243,1.98229,1.98231,27000000.0
2008-06-03 11:41:00,1.98237,1.98248,1.98231,1.98237,49000000.0
2008-06-03 11:42:00,1.98241,1.98283,1.98241,1.98283,22000000.0
2008-06-03 11:43:00,1.9829,1.9829,1.98238,1.98238,45000000.0
2008-06-03 11:44:00,1.98253,1.98276,1.98252,1.98276,42000000.0
2008-06-03 11:45:00,1.98271,1.98271,1.98201,1.98205,41000000.0
2008-06-03 11:46:00,1.98159,1.98159,1.98072,1.98072,38000000.0
2008-06-03 11:47:00,1.98056,1.9808,1.98041,1.98042,22000000.0
2008-06-03 11:48:00,1.98098,1.98161,1.98098,1.98161,27000000.0
2008-06-03 11:49:00,1.98161,1.98171,1.98156,1.98156,41000000.0
2008-06-03 11:50:00,1.98153,1.98158,1.98147,1.98149,44000000.0
2008-06-03 11:51:00,1.9813,1.9813,1.98082,1.98082,37000000.0
2008-06-03 11:52:00,1.98065,1.98076,1.98056,1.98057,37000000.0
2008-06-03 11:53:00,1.98061,1.98097,1.98061,1.98064,33000000.0
2008-06-03 11:54:00,1.98062,1.98062,1.98025,1.98031,37000000.0
2008-06-03 11:55:00,1.98059,1.98066,1.98055,1.9806,38000000.0
2008-06-03 11:56:00,1.98059,1.98083,1.98059,1.98083,51000000.0
2008-06-03 11:57:00,1.98091,1.98096,1.9805,1.98076,29000000.0
2008-06-03 11:58:00,1.98054,1.98074,1.98053,1.98053,31000000.0
2008-06-03 11:59:00,1.98045,1.98053,1.98041,1.98053,51000000.0
2008-06-03 12:00:00,1.98055,1.98058,1.98046,1.98051,23000000.0
2008-06-03 12:01:00,1.98051,1.98051,1.97985,1.97985,24000000.0
2008-06-03 12:02:00,1.97977,1.97995,1.97976,1.97994,34000000.0
2008-06-03 12:03:00,1.97988,1.98012,1.97988,1.98012,36000000.0
2008-06-03 12:04:00,1.98025,1.98029,1.9802,1.98024,33000000.0
2008-06-03 12:05:00,1.98023,1.98027,1.98018,1.98018,26000000.0
2008-06-03 12:06:00,1.98009,1.98009,1.97989,1.97999,15000000.0
2008-06-03 12:07:00,1.97979,1.97979,1.97966,1.97979,23000000.0
2008-06-03 12:08:00,1.9798,1.97989,1.97947,1.97947,37000000.0
2008-06-03 12:09:00,1.97948,1.97968,1.97936,1.97968,11000000.0
2008-06-03 12:10:00,1.97967,1.98001,1.97967,1.97997,25000000.0
2008-06-03 12:11:00,1.98029,1.98029,1.9797,1.9797,33000000.0
2008-06-03 12:12:00,1.97959,1.97997,1.97959,1.97997,31000000.0
2008-06-03 12:13:00,1.97988,1.97995,1.97977,1.97984,24000000.0
2008-06-03 12:14:00,1.98056,1.98077,1.98044,1.98077,36000000.0
2008-06-03 12:15:00,1.9808,1.98082,1.98069,1.98069,29000000.0
2008-06-03 12:16:00,1.98076,1.98114,1.98075,1.98114,30000000.0
2008-06-03 12:17:00,1.98119,1.98126,1.98118,1.98126,41000000.0
2008-06-03 12:18:00,1.98115,1.98119,1.98086,1.98088,43000000.0
2008-06-03 12:19:00,1.98078,1.98091,1.98078,1.98091,37000000.0
2008-06-03 12:20:00,1.98105,1.98105,1.98062,1.98074,40000000.0
2008-06-03 12:21:00,1.98108,1.98184,1.98108,1.98184,61000000.0
2008-06-03 12:22:00,1.98163,1.98163,1.98142,1.98142,24000000.0
2008-06-03 12:23:00,1.98155,1.98166,1.98148,1.98166,23000000.0
2008-06-03 12:24:00,1.98171,1.98176,1.98146,1.98174,30000000.0
2008-06-03 12:25:00,1.98175,1.98198,1.98175,1.98181,22000000.0
2008-06-03 12:26:00,1.98185,1.98207,1.98185,1.98194,32000000.0
2008-06-03 12:27:00,1.98207,1.98221,1.98205,1.98221,25000000.0
2008-06-03 12:28:00,1.9822,1.9822,1.98169,1.98169,58000000.0
2008-06-03 12:29:00,1.98165,1.98165,1.97876,1.9795,71000000.0
2008-06-03 12:30:00,1.98044,1.98331,1.98044,1.98224,47000000.0
2008-06-03 12:31:00,1.98186,1.98199,1.98076,1.98076,55000000.0
2008-06-03 12:32:00,1.9806,1.98105,1.98058,1.98063,32000000.0
2008-06-03 12:33:00,1.9802,1.98024,1.98009,1.98009,40000000.0
2008-06-03 12:34:00,1.98032,1.98032,1.98019,1.98019,14000000.0
2008-06-03 12:35:00,1.98011,1.98011,1.97967,1.97967,20000000.0
2008-06-03 12:36:00,1.97987,1.97997,1.97987,1.97994,36000000.0
2008-06-03 12:37:00,1.97987,1.97994,1.97982,1.97982,22000000.0
2008-06-03 12:38:00,1.97997,1.98002,1.97992,1.97999,12000000.0
2008-06-03 12:39:00,1.98005,1.98062,1.98005,1.98062,20000000.0
2008-06-03 12:40:00,1.98068,1.9808,1.9806,1.9808,16000000.0
2008-06-03 12:41:00,1.98128,1.98131,1.98126,1.98126,10000000.0
2008-06-03 12:42:00,1.98128,1.98146,1.98128,1.98146,26000000.0
2008-06-03 12:43:00,1.98167,1.98192,1.98167,1.98192,9000000.0
2008-06-03 12:44:00,1.98184,1.98184,1.98155,1.98155,21000000.0
2008-06-03 12:45:00,1.98106,1.98106,1.98098,1.98098,30000000.0
2008-06-03 12:46:00,1.98131,1.98161,1.98131,1.98155,41000000.0
2008-06-03 12:47:00,1.98156,1.98158,1.98145,1.98158,26000000.0
2008-06-03 12:48:00,1.98159,1.98185,1.98159,1.98178,27000000.0
2008-06-03 12:49:00,1.98175,1.98177,1.98147,1.98155,36000000.0
2008-06-03 12:50:00,1.98164,1.98164,1.98141,1.98141,34000000.0
2008-06-03 12:51:00,1.98141,1.9818,1.98141,1.9818,25000000.0
2008-06-03 12:52:00,1.98178,1.98228,1.98178,1.98228,26000000.0
2008-06-03 12:53:00,1.9823,1.9823,1.98204,1.9822,16000000.0
2008-06-03 12:54:00,1.98205,1.98205,1.98168,1.98168,28000000.0
2008-06-03 12:55:00,1.98164,1.98174,1.98146,1.98158,29000000.0
2008-06-03 12:56:00,1.9816,1.9816,1.98064,1.98064,30000000.0
2008-06-03 12:57:00,1.98024,1.98056,1.98022,1.98026,26000000.0
2008-06-03 12:58:00,1.98011,1.98014,1.9798,1.97982,14000000.0
2008-06-03 12:59:00,1.97966,1.97994,1.97966,1.97994,32000000.0
2008-06-03 13:00:00,1.98021,1.98021,1.97997,1.98004,20000000.0
2008-06-03 13:01:00,1.97977,1.97984,1.97948,1.97954,31000000.0
2008-06-03 13:02:00,1.97933,1.97933,1.97878,1.97878,12000000.0
2008-06-03 13:03:00,1.97888,1.97952,1.97888,1.97939,21000000.0
2008-06-03 13:04:00,1.97959,1.97994,1.97959,1.97979,7000000.0
2008-06-03 13:05:00,1.97983,1.98003,1.97968,1.98003,17000000.0
2008-06-03 13:06:00,1.98036,1.98055,1.9803,1.9803,22000000.0
2008-06-03 13:07:00,1.98013,1.9805,1.98013,1.9805,17000000.0
2008-06-03 13:08:00,1.98065,1.98065,1.98008,1.9802,37000000.0
2008-06-03 13:09:00,1.9803,1.98058,1.9803,1.98053,33000000.0
2008-06-03 13:10:00,1.98047,1.98061,1.98021,1.98021,32000000.0
2008-06-03 13:11:00,1.98022,1.9804,1.98013,1.9804,21000000.0
2008-06-03 13:12:00,1.98018,1.9802,1.98014,1.98015,7000000.0
2008-06-03 13:13:00,1.98015,1.98019,1.98003,1.98003,11000000.0
2008-06-03 13:14:00,1.98004,1.98008,1.98001,1.98001,33000000.0
2008-06-03 13:15:00,1.98,1.98003,1.97993,1.97993,25000000.0
2008-06-03 13:16:00,1.97974,1.97977,1.97957,1.9796,20000000.0
2008-06-03 13:17:00,1.97955,1.97973,1.97955,1.97956,19000000.0
2008-06-03 13:18:00,1.9798,1.98,1.9798,1.97996,41000000.0
2008-06-03 13:19:00,1.9801,1.9801,1.97959,1.97978,36000000.0
2008-06-03 13:20:00,1.97975,1.97978,1.97962,1.97962,36000000.0
2008-06-03 13:21:00,1.97941,1.97941,1.97831,1.97831,54000000.0
2008-06-03 13:22:00,1.97882,1.97893,1.97881,1.9789,41000000.0
2008-06-03 13:23:00,1.97867,1.97867,1.97858,1.97858,11000000.0
2008-06-03 13:24:00,1.97842,1.97849,1.97834,1.97841,23000000.0
2008-06-03 13:25:00,1.97854,1.97866,1.97853,1.97866,25000000.0
2008-06-03 13:26:00,1.97871,1.9791,1.97871,1.9791,20000000.0
2008-06-03 13:27:00,1.97911,1.9793,1.97897,1.97929,32000000.0
2008-06-03 13:28:00,1.97951,1.97951,1.97909,1.97909,26000000.0
2008-06-03 13:29:00,1.97895,1.97895,1.97795,1.97795,25000000.0
2008-06-03 13:30:00,1.97819,1.97849,1.97815,1.97815,16000000.0
2008-06-03 13:31:00,1.97779,1.97779,1.97754,1.97763,21000000.0
2008-06-03 13:32:00,1.97737,1.97751,1.97726,1.97726,28000000.0
2008-06-03 13:33:00,1.97708,1.97751,1.97708,1.97728,18000000.0
2008-06-03 13:34:00,1.9772,1.97721,1.97699,1.97699,35000000.0
2008-06-03 13:35:00,1.97698,1.97719,1.97684,1.97689,10000000.0
2008-06-03 13:36:00,1.97697,1.97747,1.97694,1.97747,40000000.0
2008-06-03 13:37:00,1.97768,1.97807,1.97764,1.97807,22000000.0
2008-06-03 13:38:00,1.97812,1.97812,1.97788,1.97805,39000000.0
2008-06-03 13:39:00,1.97823,1.97877,1.97823,1.97877,32000000.0
2008-06-03 13:40:00,1.97906,1.97926,1.97905,1.9792,35000000.0
2008-06-03 13:41:00,1.9792,1.9792,1.97902,1.9792,27000000.0
2008-06-03 13:42:00,1.97939,1.97961,1.97939,1.97961,32000000.0
2008-06-03 13:43:00,1.97945,1.97976,1.97937,1.97937,26000000.0
2008-06-03 13:44:00,1.97945,1.97966,1.97935,1.97966,25000000.0
2008-06-03 13:45:00,1.97981,1.97984,1.9797,1.9797,21000000.0
2008-06-03 13:46:00,1.97979,1.97999,1.97979,1.97992,13000000.0
2008-06-03 13:47:00,1.97976,1.97979,1.97931,1.97931,22000000.0
2008-06-03 13:48:00,1.97935,1.97935,1.97908,1.97908,21000000.0
2008-06-03 13:49:00,1.9791,1.97942,1.9791,1.97942,24000000.0
2008-06-03 13:50:00,1.97958,1.97958,1.9793,1.97944,27000000.0
2008-06-03 13:51:00,1.97982,1.97982,1.97963,1.97976,27000000.0
2008-06-03 13:52:00,1.97997,1.98026,1.97993,1.98026,31000000.0
2008-06-03 13:53:00,1.98026,1.98026,1.97987,1.97987,31000000.0
2008-06-03 13:54:00,1.97942,1.97944,1.97922,1.97944,28000000.0
2008-06-03 13:55:00,1.97944,1.97946,1.97936,1.97941,33000000.0
2008-06-03 13:56:00,1.97945,1.97969,1.97945,1.97969,23000000.0
2008-06-03 13:57:00,1.97964,1.97966,1.97954,1.97956,19000000.0
2008-06-03 13:58:00,1.97957,1.9797,1.97957,1.9797,30000000.0
2008-06-03 13:59:00,1.97971,1.98014,1.97965,1.98014,39000000.0
2008-06-03 14:00:00,1.98007,1.9802,1.97941,1.97941,30000000.0
2008-06-03 14:01:00,1.97979,1.97999,1.97979,1.97993,16000000.0
2008-06-03 14:02:00,1.98001,1.98049,1.98001,1.98032,34000000.0
2008-06-03 14:03:00,1.98034,1.98038,1.98021,1.98035,24000000.0
2008-06-03 14:04:00,1.98011,1.98023,1.97994,1.97994,20000000.0
2008-06-03 14:05:00,1.97993,1.98101,1.97993,1.98101,31000000.0
2008-06-03 14:06:00,1.9811,1.98111,1.9806,1.98111,28000000.0
2008-06-03 14:07:00,1.98129,1.98129,1.98098,1.98128,32000000.0
2008-06-03 14:08:00,1.98139,1.98139,1.98088,1.98088,22000000.0
2008-06-03 14:09:00,1.98076,1.98076,1.98047,1.98047,15000000.0
2008-06-03 14:10:00,1.98086,1.98106,1.98086,1.98091,24000000.0
2008-06-03 14:11:00,1.98089,1.98108,1.98089,1.98104,22000000.0
2008-06-03 14:12:00,1.98103,1.98103,1.98092,1.98097,17000000.0
2008-06-03 14:13:00,1.98092,1.98115,1.98092,1.98102,19000000.0
2008-06-03 14:14:00,1.9809,1.98105,1.98077,1.981,22000000.0
2008-06-03 14:15:00,1.98138,1.98152,1.98127,1.98141,26000000.0
2008-06-03 14:16:00,1.98125,1.98132,1.98101,1.98105,10000000.0
2008-06-03 14:17:00,1.98097,1.98125,1.9809,1.98125,8000000.0
2008-06-03 14:18:00,1.98173,1.98188,1.98168,1.9817,13000000.0
2008-06-03 14:19:00,1.98203,1.98203,1.9815,1.9816,29000000.0
2008-06-03 14:20:00,1.98139,1.98141,1.98122,1.98139,15000000.0
2008-06-03 14:21:00,1.98107,1.98107,1.98073,1.98073,18000000.0
2008-06-03 14:22:00,1.98079,1.98088,1.98077,1.98082,10000000.0
2008-06-03 14:23:00,1.98084,1.98096,1.98082,1.98084,24000000.0
2008-06-03 14:24:00,1.98054,1.98062,1.98008,1.98008,17000000.0
2008-06-03 14:25:00,1.97959,1.98013,1.97959,1.97998,31000000.0
2008-06-03 14:26:00,1.98011,1.98012,1.97998,1.97998,14000000.0
2008-06-03 14:27:00,1.98024,1.98048,1.98024,1.98047,14000000.0
2008-06-03 14:28:00,1.98051,1.98077,1.98051,1.98077,9000000.0
2008-06-03 14:29:00,1.98089,1.98099,1.9805,1.9805,7000000.0
2008-06-03 14:30:00,1.98057,1.98057,1.98004,1.98038,17000000.0
2008-06-03 14:31:00,1.98071,1.98194,1.98071,1.98194,21000000.0
2008-06-03 14:32:00,1.98203,1.98203,1.98161,1.98178,8000000.0
2008-06-03 14:33:00,1.98191,1.98288,1.98191,1.98288,10000000.0
2008-06-03 14:34:00,1.98304,1.9832,1.98288,1.98288,11000000.0
2008-06-03 14:35:00,1.98291,1.98294,1.98283,1.98283,7000000.0
2008-06-03 14:36:00,1.98261,1.98261,1.98228,1.98228,8000000.0
2008-06-03 14:37:00,1.98237,1.98237,1.98206,1.98222,11000000.0
2008-06-03 14:38:00,1.98231,1.98239,1.98227,1.98233,7000000.0
2008-06-03 14:39:00,1.98229,1.98229,1.98193,1.98213,8000000.0
2008-06-03 14:40:00,1.98203,1.9824,1.98203,1.9824,8000000.0
2008-06-03 14:41:00,1.98269,1.98288,1.98267,1.98273,10000000.0
2008-06-03 14:42:00,1.98259,1.98295,1.98249,1.98295,9000000.0
2008-06-03 14:43:00,1.98338,1.98344,1.98301,1.98301,8000000.0
2008-06-03 14:44:00,1.98286,1.98323,1.98265,1.98323,8000000.0
2008-06-03 14:45:00,1.98306,1.98306,1.98253,1.98284,7000000.0
2008-06-03 14:46:00,1.98325,1.98327,1.98289,1.98289,9000000.0
2008-06-03 14:47:00,1.98306,1.98306,1.98254,1.98276,8000000.0
2008-06-03 14:48:00,1.98271,1.98281,1.9825,1.98278,8000000.0
2008-06-03 14:49:00,1.98265,1.98265,1.98212,1.98212,9000000.0
2008-06-03 14:50:00,1.98229,1.9826,1.98229,1.98254,7000000.0
2008-06-03 14:51:00,1.98265,1.98355,1.98265,1.98355,10000000.0
2008-06-03 14:52:00,1.98338,1.98339,1.98322,1.98322,7000000.0
2008-06-03 14:53:00,1.9833,1.98355,1.98326,1.98335,7000000.0
2008-06-03 14:54:00,1.98325,1.98329,1.98307,1.98329,8000000.0
2008-06-03 14:55:00,1.98331,1.98352,1.98318,1.98352,7000000.0
2008-06-03 14:56:00,1.98376,1.98414,1.98358,1.98413,8000000.0
2008-06-03 14:57:00,1.98381,1.98381,1.98309,1.98317,7000000.0
2008-06-03 14:58:00,1.98277,1.9829,1.98271,1.9828,8000000.0
2008-06-03 14:59:00,1.98244,1.98244,1.98117,1.98117,8000000.0
2008-06-03 15:00:00,1.98198,1.98198,1.9809,1.9809,7000000.0
2008-06-03 15:01:00,1.98154,1.98197,1.98138,1.98148,8000000.0
2008-06-03 15:02:00,1.98107,1.98204,1.98107,1.98204,7000000.0
2008-06-03 15:03:00,1.98205,1.98205,1.97911,1.97911,7000000.0
2008-06-03 15:04:00,1.97924,1.98012,1.97907,1.98012,8000000.0
2008-06-03 15:05:00,1.97958,1.97972,1.97891,1.97972,7000000.0
2008-06-03 15:06:00,1.97953,1.97953,1.97922,1.97932,8000000.0
2008-06-03 15:07:00,1.97886,1.9792,1.9782,1.9782,11000000.0
2008-06-03 15:08:00,1.97855,1.97955,1.97855,1.97953,8000000.0
2008-06-03 15:09:00,1.97968,1.97968,1.979,1.979,7000000.0
2008-06-03 15:10:00,1.97834,1.97852,1.97775,1.97775,7000000.0
2008-06-03 15:11:00,1.97748,1.97779,1.97748,1.97779,11000000.0
2008-06-03 15:12:00,1.97767,1.97798,1.9775,1.9775,10000000.0
2008-06-03 15:13:00,1.97777,1.97923,1.97777,1.97923,9000000.0
2008-06-03 15:14:00,1.97891,1.97908,1.97854,1.97875,10000000.0
2008-06-03 15:15:00,1.97832,1.97834,1.97776,1.97834,8000000.0
2008-06-03 15:16:00,1.97876,1.98029,1.97876,1.9799,9000000.0
2008-06-03 15:17:00,1.97911,1.97914,1.97876,1.97903,9000000.0
2008-06-03 15:18:00,1.97873,1.97873,1.97762,1.97762,8000000.0
2008-06-03 15:19:00,1.9772,1.97736,1.97701,1.97732,7000000.0
2008-06-03 15:20:00,1.97751,1.97752,1.97705,1.97736,9000000.0
2008-06-03 15:21:00,1.97701,1.97751,1.97666,1.97727,8000000.0
2008-06-03 15:22:00,1.979,1.97904,1.97711,1.97711,9000000.0
2008-06-03 15:23:00,1.97694,1.97694,1.97586,1.97586,8000000.0
2008-06-03 15:24:00,1.9749,1.97529,1.9749,1.97529,8000000.0
2008-06-03 15:25:00,1.97537,1.97568,1.97503,1.97503,7000000.0
2008-06-03 15:26:00,1.97489,1.97577,1.97489,1.97577,7000000.0
2008-06-03 15:27:00,1.97565,1.97618,1.97565,1.97607,7000000.0
2008-06-03 15:28:00,1.97634,1.97634,1.97592,1.97592,11000000.0
2008-06-03 15:29:00,1.97483,1.97483,1.97423,1.97425,7000000.0
2008-06-03 15:30:00,1.9743,1.97517,1.9743,1.97517,9000000.0
2008-06-03 15:31:00,1.9747,1.9747,1.97399,1.97431,9000000.0
2008-06-03 15:32:00,1.9744,1.97457,1.97398,1.97457,10000000.0
2008-06-03 15:33:00,1.97461,1.97504,1.97461,1.97504,8000000.0
2008-06-03 15:34:00,1.9755,1.9758,1.97535,1.9758,9000000.0
2008-06-03 15:35:00,1.97578,1.97578,1.97553,1.97553,7000000.0
2008-06-03 15:36:00,1.97503,1.97541,1.97503,1.97508,7000000.0
2008-06-03 15:37:00,1.9748,1.97488,1.97425,1.97426,8000000.0
2008-06-03 15:38:00,1.97222,1.97426,1.97222,1.97421,7000000.0
2008-06-03 15:39:00,1.97479,1.9755,1.97466,1.9755,10000000.0
2008-06-03 15:40:00,1.97467,1.97478,1.97431,1.97431,9000000.0
2008-06-03 15:41:00,1.97485,1.97544,1.97485,1.97544,11000000.0
2008-06-03 15:42:00,1.97572,1.97572,1.97484,1.97493,8000000.0
2008-06-03 15:43:00,1.97496,1.97496,1.97379,1.97392,8000000.0
2008-06-03 15:44:00,1.97342,1.97402,1.97342,1.9738,8000000.0
2008-06-03 15:45:00,1.97458,1.97474,1.97368,1.97368,8000000.0
2008-06-03 15:46:00,1.97411,1.97525,1.97411,1.9752,10000000.0
2008-06-03 15:47:00,1.97514,1.97533,1.97508,1.97512,7000000.0
2008-06-03 15:48:00,1.97535,1.97542,1.97513,1.97542,7000000.0
2008-06-03 15:49:00,1.97572,1.97611,1.97572,1.97577,8000000.0
2008-06-03 15:50:00,1.97611,1.97618,1.9755,1.9755,8000000.0
2008-06-03 15:51:00,1.97497,1.97498,1.97478,1.97492,9000000.0
2008-06-03 15:52:00,1.97504,1.97579,1.97504,1.97579,7000000.0
2008-06-03 15:53:00,1.9758,1.9759,1.9756,1.9759,7000000.0
2008-06-03 15:54:00,1.97609,1.97667,1.97609,1.97624,11000000.0
2008-06-03 15:55:00,1.97576,1.97576,1.97524,1.97567,9000000.0
2008-06-03 15:56:00,1.97588,1.97588,1.97545,1.97559,7000000.0
2008-06-03 15:57:00,1.97516,1.97516,1.97454,1.97483,10000000.0
2008-06-03 15:58:00,1.97503,1.97503,1.97416,1.97416,10000000.0
2008-06-03 15:59:00,1.97431,1.97444,1.97413,1.97413,7000000.0
2008-06-03 16:00:00,1.97398,1.97439,1.97398,1.97408,7000000.0
2008-06-03 16:01:00,1.97401,1.97423,1.97392,1.97392,9000000.0
2008-06-03 16:02:00,1.97364,1.97426,1.97364,1.97426,8000000.0
2008-06-03 16:03:00,1.97519,1.97555,1.97508,1.97555,11000000.0
2008-06-03 16:04:00,1.97557,1.97557,1.97501,1.97501,8000000.0
2008-06-03 16:05:00,1.97435,1.97435,1.97387,1.97391,9000000.0
2008-06-03 16:06:00,1.97369,1.97369,1.97193,1.97193,10000000.0
2008-06-03 16:07:00,1.97284,1.97328,1.97284,1.97285,10000000.0
2008-06-03 16:08:00,1.97306,1.97405,1.97306,1.97383,8000000.0
2008-06-03 16:09:00,1.97293,1.97303,1.97283,1.97302,7000000.0
2008-06-03 16:10:00,1.97307,1.97319,1.97295,1.97301,7000000.0
2008-06-03 16:11:00,1.97284,1.97309,1.97243,1.97243,10000000.0
2008-06-03 16:12:00,1.97242,1.97295,1.97242,1.97294,9000000.0
2008-06-03 16:13:00,1.97303,1.97337,1.97271,1.97337,7000000.0
2008-06-03 16:14:00,1.97369,1.97369,1.97327,1.97327,11000000.0
2008-06-03 16:15:00,1.97359,1.97373,1.97339,1.97339,7000000.0
2008-06-03 16:16:00,1.97321,1.97333,1.97298,1.97298,7000000.0
2008-06-03 16:17:00,1.97323,1.97323,1.97257,1.97257,11000000.0
2008-06-03 16:18:00,1.97226,1.97258,1.97226,1.97258,11000000.0
2008-06-03 16:19:00,1.97188,1.97194,1.97162,1.97162,11000000.0
2008-06-03 16:20:00,1.97185,1.97223,1.97185,1.97203,9000000.0
2008-06-03 16:21:00,1.97185,1.97199,1.97174,1.97199,9000000.0
2008-06-03 16:22:00,1.97235,1.97235,1.97178,1.97209,8000000.0
2008-06-03 16:23:00,1.97183,1.97234,1.97183,1.97233,8000000.0
2008-06-03 16:24:00,1.9723,1.97256,1.97206,1.97256,10000000.0
2008-06-03 16:25:00,1.97303,1.97318,1.97302,1.97306,7000000.0
2008-06-03 16:26:00,1.97349,1.97372,1.97342,1.97351,7000000.0
2008-06-03 16:27:00,1.97382,1.97394,1.97347,1.97394,11000000.0
2008-06-03 16:28:00,1.97337,1.9736,1.97337,1.9736,11000000.0
2008-06-03 16:29:00,1.97381,1.97381,1.97339,1.97339,7000000.0
2008-06-03 16:30:00,1.9735,1.9735,1.9724,1.9724,8000000.0
2008-06-03 16:31:00,1.97259,1.9735,1.97259,1.97314,7000000.0
2008-06-03 16:32:00,1.97311,1.97319,1.973,1.97319,8000000.0
2008-06-03 16:33:00,1.9733,1.9733,1.97287,1.97293,11000000.0
2008-06-03 16:34:00,1.97251,1.9728,1.97251,1.9728,8000000.0
2008-06-03 16:35:00,1.97311,1.97311,1.97291,1.97291,7000000.0
2008-06-03 16:36:00,1.97316,1.97332,1.97316,1.97326,8000000.0
2008-06-03 16:37:00,1.9728,1.9732,1.9728,1.9732,8000000.0
2008-06-03 16:38:00,1.97335,1.97336,1.97316,1.97325,7000000.0
2008-06-03 16:39:00,1.9734,1.97372,1.9734,1.97355,8000000.0
2008-06-03 16:40:00,1.97343,1.97363,1.97331,1.9735,11000000.0
2008-06-03 16:41:00,1.97338,1.9735,1.9728,1.9728,10000000.0
2008-06-03 16:42:00,1.97266,1.97293,1.97244,1.97293,7000000.0
2008-06-03 16:43:00,1.97282,1.97282,1.97258,1.97266,7000000.0
2008-06-03 16:44:00,1.97279,1.97308,1.97279,1.97308,7000000.0
2008-06-03 16:45:00,1.97343,1.97401,1.97343,1.97401,11000000.0
2008-06-03 16:46:00,1.97415,1.9743,1.97389,1.9742,11000000.0
2008-06-03 16:47:00,1.97413,1.97422,1.9741,1.9741,7000000.0
2008-06-03 16:48:00,1.97447,1.97546,1.97431,1.97546,10000000.0
2008-06-03 16:49:00,1.97516,1.97563,1.97516,1.97561,8000000.0
2008-06-03 16:50:00,1.9759,1.9763,1.97584,1.9763,8000000.0
2008-06-03 16:51:00,1.97669,1.97669,1.97645,1.97652,9000000.0
2008-06-03 16:52:00,1.97663,1.97701,1.97663,1.97686,7000000.0
2008-06-03 16:53:00,1.97625,1.97627,1.97445,1.97445,8000000.0
2008-06-03 16:54:00,1.9747,1.97495,1.9747,1.97489,7000000.0
2008-06-03 16:55:00,1.97495,1.97558,1.97495,1.97558,11000000.0
2008-06-03 16:56:00,1.9756,1.97571,1.9755,1.97568,11000000.0
2008-06-03 16:57:00,1.97573,1.97605,1.97573,1.97583,7000000.0
2008-06-03 16:58:00,1.97605,1.97632,1.97605,1.97632,8000000.0
2008-06-03 16:59:00,1.97436,1.97564,1.97436,1.97558,7000000.0
2008-06-03 17:00:00,1.97509,1.97509,1.97475,1.97476,11000000.0
2008-06-03 17:01:00,1.97453,1.97453,1.97432,1.97433,7000000.0
2008-06-03 17:02:00,1.97437,1.97456,1.97435,1.97435,8000000.0
2008-06-03 17:03:00,1.97449,1.97468,1.97249,1.97394,7000000.0
2008-06-03 17:04:00,1.97355,1.97418,1.97355,1.97418,7000000.0
2008-06-03 17:05:00,1.97439,1.97439,1.97423,1.97435,10000000.0
2008-06-03 17:06:00,1.97424,1.97424,1.97404,1.97411,9000000.0
2008-06-03 17:07:00,1.97377,1.97446,1.97377,1.9744,8000000.0
2008-06-03 17:08:00,1.97431,1.97431,1.97406,1.97411,9000000.0
2008-06-03 17:09:00,1.97401,1.97401,1.97365,1.97374,8000000.0
2008-06-03 17:10:00,1.97364,1.97364,1.97323,1.97333,9000000.0
2008-06-03 17:11:00,1.97352,1.97352,1.97331,1.97343,8000000.0
2008-06-03 17:12:00,1.97306,1.97315,1.97283,1.97315,7000000.0
2008-06-03 17:13:00,1.97281,1.97281,1.97248,1.97248,8000000.0
2008-06-03 17:14:00,1.97218,1.97239,1.97213,1.97231,8000000.0
2008-06-03 17:15:00,1.97216,1.97232,1.97206,1.97232,7000000.0
2008-06-03 17:16:00,1.97239,1.97259,1.97216,1.97259,10000000.0
2008-06-03 17:17:00,1.97188,1.97195,1.97167,1.9717,7000000.0
2008-06-03 17:18:00,1.97166,1.97196,1.97158,1.97195,9000000.0
2008-06-03 17:19:00,1.97154,1.97162,1.9709,1.9709,7000000.0
2008-06-03 17:20:00,1.97052,1.9713,1.9705,1.97098,8000000.0
2008-06-03 17:21:00,1.97089,1.97101,1.97062,1.97066,10000000.0
2008-06-03 17:22:00,1.97039,1.9708,1.97039,1.97067,8000000.0
2008-06-03 17:23:00,1.97107,1.97128,1.97079,1.97128,8000000.0
2008-06-03 17:24:00,1.97209,1.97221,1.97201,1.97221,7000000.0
2008-06-03 17:25:00,1.97196,1.97196,1.97153,1.97153,7000000.0
2008-06-03 17:26:00,1.97158,1.97166,1.97117,1.97117,7000000.0
2008-06-03 17:27:00,1.97139,1.9717,1.97139,1.97164,9000000.0
2008-06-03 17:28:00,1.97151,1.97165,1.97128,1.97128,7000000.0
2008-06-03 17:29:00,1.97097,1.97112,1.97093,1.97093,8000000.0
2008-06-03 17:30:00,1.97097,1.97156,1.97097,1.97156,8000000.0
2008-06-03 17:31:00,1.97187,1.97207,1.97179,1.97201,9000000.0
2008-06-03 17:32:00,1.97178,1.97191,1.97156,1.97189,8000000.0
2008-06-03 17:33:00,1.97189,1.97198,1.97186,1.97194,11000000.0
2008-06-03 17:34:00,1.97177,1.97177,1.97132,1.97177,9000000.0
2008-06-03 17:35:00,1.97185,1.9719,1.97163,1.97163,7000000.0
2008-06-03 17:36:00,1.97202,1.97229,1.97202,1.97227,7000000.0
2008-06-03 17:37:00,1.97254,1.97261,1.97236,1.97249,7000000.0
2008-06-03 17:38:00,1.97279,1.9736,1.97279,1.9736,8000000.0
2008-06-03 17:39:00,1.97372,1.97372,1.97353,1.97355,7000000.0
2008-06-03 17:40:00,1.97364,1.97385,1.97364,1.97371,9000000.0
2008-06-03 17:41:00,1.97364,1.97387,1.97319,1.97319,8000000.0
2008-06-03 17:42:00,1.9729,1.97314,1.97239,1.97241,11000000.0
2008-06-03 17:43:00,1.97187,1.97205,1.97159,1.97205,7000000.0
2008-06-03 17:44:00,1.97188,1.97199,1.97169,1.97172,10000000.0
2008-06-03 17:45:00,1.97173,1.9721,1.9717,1.9721,7000000.0
2008-06-03 17:46:00,1.972,1.97201,1.97181,1.97181,8000000.0
2008-06-03 17:47:00,1.97162,1.97171,1.97133,1.97164,8000000.0
2008-06-03 17:48:00,1.97185,1.97185,1.97124,1.97125,7000000.0
2008-06-03 17:49:00,1.97119,1.97191,1.97119,1.97191,7000000.0
2008-06-03 17:50:00,1.97202,1.97211,1.97177,1.97185,7000000.0
2008-06-03 17:51:00,1.97198,1.97198,1.97133,1.97133,7000000.0
2008-06-03 17:52:00,1.97121,1.97132,1.97109,1.97129,7000000.0
2008-06-03 17:53:00,1.97134,1.97134,1.97118,1.97119,7000000.0
2008-06-03 17:54:00,1.97109,1.97117,1.97106,1.97113,11000000.0
2008-06-03 17:55:00,1.97112,1.97152,1.97112,1.97152,7000000.0
2008-06-03 17:56:00,1.97178,1.97178,1.9715,1.9715,7000000.0
2008-06-03 17:57:00,1.97144,1.97144,1.97117,1.97117,10000000.0
2008-06-03 17:58:00,1.97141,1.9716,1.97141,1.97147,10000000.0
2008-06-03 17:59:00,1.97125,1.97145,1.97117,1.97145,10000000.0
2008-06-03 18:00:00,1.97131,1.97151,1.97131,1.97151,10000000.0
2008-06-03 18:01:00,1.9718,1.97188,1.97175,1.97188,8000000.0
2008-06-03 18:02:00,1.97172,1.97199,1.97157,1.97192,8000000.0
2008-06-03 18:03:00,1.97206,1.97206,1.9713,1.9713,10000000.0
2008-06-03 18:04:00,1.97143,1.97201,1.97143,1.97201,8000000.0
2008-06-03 18:05:00,1.97191,1.97199,1.9717,1.9717,10000000.0
2008-06-03 18:06:00,1.97162,1.97193,1.97162,1.97184,10000000.0
2008-06-03 18:07:00,1.97184,1.97209,1.97184,1.97209,8000000.0
2008-06-03 18:08:00,1.97215,1.97215,1.97188,1.97202,8000000.0
2008-06-03 18:09:00,1.97184,1.97217,1.97183,1.97217,8000000.0
2008-06-03 18:10:00,1.97233,1.97279,1.97233,1.97237,11000000.0
2008-06-03 18:11:00,1.97215,1.97221,1.97209,1.9722,7000000.0
2008-06-03 18:12:00,1.97226,1.97238,1.97223,1.97223,9000000.0
2008-06-03 18:13:00,1.97216,1.97244,1.97205,1.97205,11000000.0
2008-06-03 18:14:00,1.97207,1.9721,1.97192,1.972,7000000.0
2008-06-03 18:15:00,1.97232,1.97272,1.97224,1.97272,8000000.0
2008-06-03 18:16:00,1.97266,1.97266,1.97178,1.97178,11000000.0
2008-06-03 18:17:00,1.97204,1.97267,1.97191,1.97267,10000000.0
2008-06-03 18:18:00,1.97292,1.97302,1.97284,1.97299,8000000.0
2008-06-03 18:19:00,1.97281,1.97299,1.97281,1.97283,9000000.0
2008-06-03 18:20:00,1.97278,1.97314,1.97275,1.97314,7000000.0
2008-06-03 18:21:00,1.97332,1.97361,1.97164,1.97343,11000000.0
2008-06-03 18:22:00,1.97329,1.97329,1.97254,1.97254,11000000.0
2008-06-03 18:23:00,1.9727,1.9727,1.97254,1.97254,8000000.0
2008-06-03 18:24:00,1.97266,1.97271,1.97259,1.97259,10000000.0
2008-06-03 18:25:00,1.97252,1.97254,1.97245,1.97252,7000000.0
2008-06-03 18:26:00,1.97203,1.97203,1.97152,1.97152,8000000.0
2008-06-03 18:27:00,1.97178,1.97201,1.97178,1.97201,7000000.0
2008-06-03 18:28:00,1.97188,1.97215,1.97188,1.97212,7000000.0
2008-06-03 18:29:00,1.97208,1.97208,1.97178,1.97178,7000000.0
2008-06-03 18:30:00,1.97174,1.97193,1.9716,1.97193,8000000.0
2008-06-03 18:31:00,1.97181,1.97181,1.97164,1.97167,9000000.0
2008-06-03 18:32:00,1.97178,1.97248,1.97178,1.97245,11000000.0
2008-06-03 18:33:00,1.9723,1.97232,1.9722,1.97227,11000000.0
2008-06-03 18:34:00,1.97219,1.97219,1.97188,1.97188,7000000.0
2008-06-03 18:35:00,1.97198,1.97202,1.97191,1.97197,8000000.0
2008-06-03 18:36:00,1.9721,1.97216,1.97194,1.97213,7000000.0
2008-06-03 18:37:00,1.97249,1.97249,1.97204,1.97204,8000000.0
2008-06-03 18:38:00,1.97126,1.97148,1.97123,1.97143,8000000.0
2008-06-03 18:39:00,1.97114,1.97122,1.97077,1.97077,7000000.0
2008-06-03 18:40:00,1.97057,1.97068,1.97054,1.9706,7000000.0
2008-06-03 18:41:00,1.97051,1.97062,1.97046,1.9706,8000000.0
2008-06-03 18:42:00,1.97036,1.9705,1.97027,1.97041,11000000.0
2008-06-03 18:43:00,1.97044,1.97049,1.9703,1.97048,8000000.0
2008-06-03 18:44:00,1.97042,1.97075,1.97042,1.97075,7000000.0
2008-06-03 18:45:00,1.97092,1.9711,1.97086,1.97104,11000000.0
2008-06-03 18:46:00,1.97091,1.97091,1.97064,1.97074,9000000.0
2008-06-03 18:47:00,1.97082,1.97086,1.97055,1.97055,8000000.0
2008-06-03 18:48:00,1.97084,1.97087,1.97071,1.97077,9000000.0
2008-06-03 18:49:00,1.97081,1.97092,1.97069,1.97077,7000000.0
2008-06-03 18:50:00,1.9709,1.97094,1.97078,1.97091,11000000.0
2008-06-03 18:51:00,1.97112,1.97118,1.97097,1.97112,7000000.0
2008-06-03 18:52:00,1.97119,1.9713,1.97112,1.9713,8000000.0
2008-06-03 18:53:00,1.97108,1.97133,1.97108,1.97118,11000000.0
2008-06-03 18:54:00,1.97116,1.97131,1.97116,1.97121,7000000.0
2008-06-03 18:55:00,1.97067,1.9707,1.97054,1.97054,7000000.0
2008-06-03 18:56:00,1.97059,1.97142,1.97059,1.97142,7000000.0
2008-06-03 18:57:00,1.97177,1.97185,1.97176,1.97176,10000000.0
2008-06-03 18:58:00,1.97179,1.97199,1.97174,1.97195,9000000.0
2008-06-03 18:59:00,1.97183,1.97183,1.97165,1.97183,8000000.0
2008-06-03 19:00:00,1.97208,1.97208,1.97186,1.97186,7000000.0
2008-06-03 19:01:00,1.9719,1.97197,1.97178,1.97181,7000000.0
2008-06-03 19:02:00,1.97171,1.97178,1.97167,1.97178,8000000.0
2008-06-03 19:03:00,1.97184,1.972,1.97178,1.97178,7000000.0
2008-06-03 19:04:00,1.97187,1.97195,1.9717,1.97195,8000000.0
2008-06-03 19:05:00,1.97202,1.97215,1.97196,1.97204,8000000.0
2008-06-03 19:06:00,1.97263,1.97297,1.97225,1.97296,8000000.0
2008-06-03 19:07:00,1.97311,1.97311,1.97294,1.97304,9000000.0
2008-06-03 19:08:00,1.97293,1.97293,1.97259,1.97274,8000000.0
2008-06-03 19:09:00,1.97264,1.97264,1.97235,1.97235,7000000.0
2008-06-03 19:10:00,1.9723,1.97269,1.97216,1.97269,11000000.0
2008-06-03 19:11:00,1.9728,1.9728,1.97234,1.97234,10000000.0
2008-06-03 19:12:00,1.97218,1.97218,1.97199,1.9721,7000000.0
2008-06-03 19:13:00,1.97239,1.97251,1.97099,1.9724,8000000.0
2008-06-03 19:14:00,1.97317,1.97317,1.97298,1.97298,8000000.0
2008-06-03 19:15:00,1.97292,1.97348,1.97275,1.97346,10000000.0
2008-06-03 19:16:00,1.97345,1.97357,1.97338,1.97338,8000000.0
2008-06-03 19:17:00,1.97345,1.97354,1.97331,1.97338,10000000.0
2008-06-03 19:18:00,1.97319,1.9732,1.97299,1.97316,11000000.0
2008-06-03 19:19:00,1.97314,1.97314,1.97273,1.97279,8000000.0
2008-06-03 19:20:00,1.97262,1.97271,1.97219,1.97271,11000000.0
2008-06-03 19:21:00,1.97274,1.97274,1.9723,1.9723,10000000.0
2008-06-03 19:22:00,1.97228,1.97367,1.97228,1.97367,9000000.0
2008-06-03 19:23:00,1.97403,1.97413,1.97359,1.97376,8000000.0
2008-06-03 19:24:00,1.97351,1.97351,1.97332,1.97351,9000000.0
2008-06-03 19:25:00,1.97365,1.97425,1.97339,1.97425,9000000.0
2008-06-03 19:26:00,1.97416,1.97416,1.97361,1.97361,7000000.0
2008-06-03 19:27:00,1.97386,1.97386,1.97359,1.97359,8000000.0
2008-06-03 19:28:00,1.97363,1.97365,1.97351,1.9736,10000000.0
2008-06-03 19:29:00,1.97287,1.97287,1.97252,1.97276,7000000.0
2008-06-03 19:30:00,1.97294,1.97364,1.97294,1.97364,10000000.0
2008-06-03 19:31:00,1.97374,1.97374,1.97354,1.97374,7000000.0
2008-06-03 19:32:00,1.97367,1.97401,1.97367,1.97389,10000000.0
2008-06-03 19:33:00,1.97366,1.97403,1.97366,1.97401,7000000.0
2008-06-03 19:34:00,1.97382,1.97405,1.97377,1.97405,8000000.0
2008-06-03 19:35:00,1.9743,1.97479,1.9743,1.97479,7000000.0
2008-06-03 19:36:00,1.97449,1.97449,1.97407,1.97407,7000000.0
2008-06-03 19:37:00,1.97404,1.97409,1.97396,1.97404,8000000.0
2008-06-03 19:38:00,1.97414,1.9745,1.97414,1.97446,8000000.0
2008-06-03 19:39:00,1.97476,1.9749,1.9747,1.9747,8000000.0
2008-06-03 19:40:00,1.97448,1.97448,1.97373,1.97412,7000000.0
2008-06-03 19:41:00,1.97432,1.97432,1.97402,1.97431,9000000.0
2008-06-03 19:42:00,1.97416,1.97421,1.97405,1.97405,7000000.0
2008-06-03 19:43:00,1.97398,1.97398,1.97356,1.97356,11000000.0
2008-06-03 19:44:00,1.9737,1.9737,1.97336,1.97336,8000000.0
2008-06-03 19:45:00,1.97362,1.97369,1.97348,1.97357,9000000.0
2008-06-03 19:46:00,1.9739,1.97438,1.9738,1.97437,7000000.0
2008-06-03 19:47:00,1.97459,1.97459,1.97429,1.97437,9000000.0
2008-06-03 19:48:00,1.97415,1.97436,1.9741,1.97436,8000000.0
2008-06-03 19:49:00,1.97445,1.9745,1.97415,1.97418,7000000.0
2008-06-03 19:50:00,1.97406,1.97466,1.97406,1.97466,7000000.0
2008-06-03 19:51:00,1.97473,1.97515,1.97468,1.97515,7000000.0
2008-06-03 19:52:00,1.97533,1.97597,1.97533,1.97597,7000000.0
2008-06-03 19:53:00,1.97638,1.97638,1.97619,1.97619,7000000.0
2008-06-03 19:54:00,1.97609,1.97639,1.97609,1.97639,8000000.0
2008-06-03 19:55:00,1.97656,1.97691,1.97656,1.97687,8000000.0
2008-06-03 19:56:00,1.97732,1.97742,1.97684,1.97684,8000000.0
2008-06-03 19:57:00,1.97685,1.97759,1.97685,1.97759,7000000.0
2008-06-03 19:58:00,1.97693,1.97693,1.97659,1.97689,10000000.0
2008-06-03 19:59:00,1.97673,1.97678,1.97644,1.97644,8000000.0
2008-06-03 20:00:00,1.97667,1.97725,1.97667,1.97718,7000000.0
2008-06-03 20:01:00,1.9774,1.9774,1.97706,1.97706,7000000.0
2008-06-03 20:02:00,1.9767,1.9767,1.97647,1.97647,7000000.0
2008-06-03 20:03:00,1.97655,1.97711,1.97655,1.97711,9000000.0
2008-06-03 20:04:00,1.97706,1.97706,1.97627,1.97627,9000000.0
2008-06-03 20:05:00,1.97616,1.97648,1.97613,1.97648,9000000.0
2008-06-03 20:06:00,1.97653,1.97658,1.9763,1.9763,11000000.0
2008-06-03 20:07:00,1.97655,1.97677,1.97655,1.97657,10000000.0
2008-06-03 20:08:00,1.9768,1.97721,1.9768,1.97687,8000000.0
2008-06-03 20:09:00,1.97658,1.97692,1.97658,1.97689,7000000.0
2008-06-03 20:10:00,1.97658,1.97658,1.97603,1.97603,8000000.0
2008-06-03 20:11:00,1.97586,1.97624,1.97586,1.97599,8000000.0
2008-06-03 20:12:00,1.97606,1.97607,1.97597,1.97603,7000000.0
2008-06-03 20:13:00,1.97603,1.97636,1.97603,1.97631,10000000.0
2008-06-03 20:14:00,1.97666,1.9767,1.97659,1.97659,7000000.0
2008-06-03 20:15:00,1.97656,1.97744,1.97646,1.97744,7000000.0
2008-06-03 20:16:00,1.97752,1.97764,1.97745,1.97745,7000000.0
2008-06-03 20:17:00,1.97735,1.97741,1.97712,1.97712,11000000.0
2008-06-03 20:18:00,1.97733,1.97781,1.97733,1.9778,9000000.0
2008-06-03 20:19:00,1.97793,1.97796,1.97749,1.97749,8000000.0
2008-06-03 20:20:00,1.97739,1.97769,1.97739,1.97769,7000000.0
2008-06-03 20:21:00,1.9775,1.97754,1.97734,1.97752,11000000.0
2008-06-03 20:22:00,1.97727,1.97727,1.977,1.977,7000000.0
2008-06-03 20:23:00,1.97697,1.97724,1.97697,1.97719,7000000.0
2008-06-03 20:24:00,1.97642,1.97657,1.97632,1.97649,8000000.0
2008-06-03 20:25:00,1.9765,1.97763,1.9765,1.97763,11000000.0
2008-06-03 20:26:00,1.97746,1.97746,1.97684,1.97684,8000000.0
2008-06-03 20:27:00,1.97691,1.97693,1.97667,1.97686,9000000.0
2008-06-03 20:28:00,1.97692,1.97716,1.97692,1.97702,7000000.0
2008-06-03 20:29:00,1.9771,1.9771,1.97663,1.97663,8000000.0
2008-06-03 20:30:00,1.97658,1.97658,1.97561,1.97561,8000000.0
2008-06-03 20:31:00,1.97592,1.97617,1.9758,1.97609,7000000.0
2008-06-03 20:32:00,1.97599,1.97599,1.97568,1.9758,7000000.0
2008-06-03 20:33:00,1.97588,1.97632,1.97588,1.97632,7000000.0
2008-06-03 20:34:00,1.97641,1.97717,1.97641,1.97717,8000000.0
2008-06-03 20:35:00,1.97697,1.97719,1.97681,1.97693,9000000.0
2008-06-03 20:36:00,1.97648,1.97667,1.97648,1.9766,7000000.0
2008-06-03 20:37:00,1.97652,1.97657,1.97636,1.97646,11000000.0
2008-06-03 20:38:00,1.97643,1.97643,1.97611,1.97611,10000000.0
2008-06-03 20:39:00,1.97605,1.97649,1.97605,1.97649,9000000.0
2008-06-03 20:40:00,1.9765,1.9766,1.97643,1.97652,8000000.0
2008-06-03 20:41:00,1.97652,1.977,1.97652,1.97698,8000000.0
2008-06-03 20:42:00,1.97697,1.97697,1.97625,1.97625,11000000.0
2008-06-03 20:43:00,1.97638,1.97638,1.97602,1.9762,8000000.0
2008-06-03 20:44:00,1.97651,1.97695,1.97651,1.97676,10000000.0
2008-06-03 20:45:00,1.97681,1.97686,1.97681,1.97686,7000000.0
2008-06-03 20:46:00,1.97704,1.97737,1.97704,1.97737,8000000.0
2008-06-03 20:47:00,1.9769,1.9769,1.97663,1.97663,7000000.0
2008-06-03 20:48:00,1.9765,1.97657,1.97628,1.97639,10000000.0
2008-06-03 20:49:00,1.97704,1.97735,1.97704,1.97725,7000000.0
2008-06-03 20:50:00,1.97727,1.97731,1.97714,1.97731,8000000.0
2008-06-03 20:51:00,1.97725,1.97725,1.97684,1.97684,9000000.0
2008-06-03 20:52:00,1.97625,1.97625,1.9761,1.97624,11000000.0
2008-06-03 20:53:00,1.97633,1.97633,1.97595,1.97595,11000000.0
2008-06-03 20:54:00,1.97615,1.97625,1.97608,1.9762,11000000.0
2008-06-03 20:55:00,1.97626,1.97633,1.97618,1.97631,8000000.0
2008-06-03 20:56:00,1.97627,1.97635,1.97617,1.97635,7000000.0
2008-06-03 20:57:00,1.97618,1.97664,1.97618,1.97654,9000000.0
2008-06-03 20:58:00,1.97695,1.97708,1.9768,1.9768,7000000.0
2008-06-03 20:59:00,1.97702,1.97728,1.97702,1.97728,7000000.0
2008-06-03 21:00:00,1.97794,1.97794,1.9776,1.97766,7000000.0
2008-06-03 21:01:00,1.97729,1.97729,1.97664,1.97705,7000000.0
2008-06-03 21:02:00,1.9769,1.9769,1.97611,1.97641,7000000.0
2008-06-03 21:03:00,1.97651,1.97666,1.97643,1.97643,8000000.0
2008-06-03 21:04:00,1.97594,1.97629,1.97591,1.97629,7000000.0
2008-06-03 21:05:00,1.9763,1.97644,1.9763,1.9764,7000000.0
2008-06-03 21:06:00,1.97601,1.9761,1.97574,1.97574,8000000.0
2008-06-03 21:07:00,1.97569,1.97569,1.97529,1.97535,8000000.0
2008-06-03 21:08:00,1.9753,1.97579,1.9753,1.97579,10000000.0
2008-06-03 21:09:00,1.97582,1.97582,1.97557,1.97557,10000000.0
2008-06-03 21:10:00,1.97556,1.97568,1.97553,1.97563,8000000.0
2008-06-03 21:11:00,1.97568,1.97571,1.97533,1.97533,7000000.0
2008-06-03 21:12:00,1.97546,1.97561,1.97546,1.97556,8000000.0
2008-06-03 21:13:00,1.97565,1.97565,1.97531,1.9756,10000000.0
2008-06-03 21:14:00,1.97572,1.97572,1.97553,1.97565,8000000.0
2008-06-03 21:15:00,1.97585,1.97617,1.97585,1.97617,8000000.0
2008-06-03 21:16:00,1.97622,1.97622,1.97595,1.97595,7000000.0
2008-06-03 21:17:00,1.97607,1.97625,1.97592,1.97625,6000000.0
2008-06-03 21:18:00,1.97654,1.97671,1.97654,1.97661,7000000.0
2008-06-03 21:19:00,1.97648,1.97654,1.97623,1.97643,9000000.0
2008-06-03 21:20:00,1.97625,1.97631,1.97616,1.9762,11000000.0
2008-06-03 21:21:00,1.97625,1.97625,1.97601,1.97601,10000000.0
2008-06-03 21:22:00,1.97597,1.97597,1.97583,1.97597,10000000.0
2008-06-03 21:23:00,1.97591,1.97592,1.97575,1.97592,7000000.0
2008-06-03 21:24:00,1.97605,1.9765,1.97605,1.9765,11000000.0
2008-06-03 21:25:00,1.97664,1.97664,1.9762,1.9762,7000000.0
2008-06-03 21:26:00,1.97639,1.97641,1.97588,1.97607,7000000.0
2008-06-03 21:27:00,1.97646,1.97667,1.97642,1.97654,7000000.0
2008-06-03 21:28:00,1.97676,1.97693,1.97641,1.97665,7000000.0
2008-06-03 21:29:00,1.97644,1.97646,1.9762,1.97646,8000000.0
2008-06-03 21:30:00,1.97668,1.97668,1.97646,1.97649,8000000.0
2008-06-03 21:31:00,1.97645,1.97645,1.9763,1.97638,8000000.0
2008-06-03 21:32:00,1.97663,1.97673,1.97657,1.97657,7000000.0
2008-06-03 21:33:00,1.97637,1.97645,1.97617,1.9763,11000000.0
2008-06-03 21:34:00,1.97608,1.9762,1.97604,1.97617,11000000.0
2008-06-03 21:35:00,1.97626,1.97651,1.97619,1.97651,11000000.0
2008-06-03 21:36:00,1.97655,1.97683,1.97655,1.97677,8000000.0
2008-06-03 21:37:00,1.9767,1.97685,1.97665,1.97683,8000000.0
2008-06-03 21:38:00,1.97669,1.97669,1.97638,1.97648,8000000.0
2008-06-03 21:39:00,1.97637,1.97658,1.97637,1.97647,9000000.0
2008-06-03 21:40:00,1.97653,1.9767,1.97642,1.97642,7000000.0
2008-06-03 21:41:00,1.9768,1.97683,1.97664,1.97675,9000000.0
2008-06-03 21:42:00,1.97662,1.97667,1.97614,1.97614,7000000.0
2008-06-03 21:43:00,1.97661,1.97705,1.97661,1.97705,9000000.0
2008-06-03 21:44:00,1.97707,1.9772,1.97703,1.97712,8000000.0
2008-06-03 21:45:00,1.97665,1.97675,1.97651,1.9766,10000000.0
2008-06-03 21:46:00,1.97666,1.97671,1.97665,1.97671,8000000.0
2008-06-03 21:47:00,1.97705,1.9772,1.97675,1.97675,8000000.0
2008-06-03 21:48:00,1.97671,1.97681,1.97663,1.97681,8000000.0
2008-06-03 21:49:00,1.9769,1.97704,1.97682,1.97704,8000000.0
2008-06-03 21:50:00,1.97712,1.97719,1.97704,1.97704,8000000.0
2008-06-03 21:51:00,1.97697,1.97697,1.97681,1.97681,7000000.0
2008-06-03 21:52:00,1.97679,1.97679,1.97663,1.97663,7000000.0
2008-06-03 21:53:00,1.97687,1.97687,1.97676,1.97682,7000000.0
2008-06-03 21:54:00,1.97678,1.97678,1.97649,1.97668,7000000.0
2008-06-03 21:55:00,1.97662,1.97662,1.97643,1.97643,7000000.0
2008-06-03 21:56:00,1.9764,1.97689,1.9764,1.97689,8000000.0
2008-06-03 21:57:00,1.97697,1.97697,1.97676,1.97681,7000000.0
2008-06-03 21:58:00,1.97743,1.978,1.97743,1.97798,7000000.0
2008-06-03 21:59:00,1.97815,1.97821,1.97794,1.97794,8000000.0
2008-06-03 22:00:00,1.97787,1.97803,1.97775,1.97801,10000000.0
2008-06-03 22:01:00,1.97818,1.97834,1.97809,1.97813,9000000.0
2008-06-03 22:02:00,1.97797,1.97797,1.97768,1.97769,8000000.0
2008-06-03 22:03:00,1.97771,1.97774,1.97755,1.97755,7000000.0
2008-06-03 22:04:00,1.97764,1.97788,1.97757,1.97788,8000000.0
2008-06-03 22:05:00,1.97786,1.9779,1.97773,1.97775,10000000.0
2008-06-03 22:06:00,1.97777,1.97779,1.97771,1.97771,7000000.0
2008-06-03 22:07:00,1.97778,1.97779,1.97755,1.97769,8000000.0
2008-06-03 22:08:00,1.97775,1.97775,1.97725,1.97725,8000000.0
2008-06-03 22:09:00,1.97722,1.97724,1.97707,1.97715,9000000.0
2008-06-03 22:10:00,1.97703,1.97727,1.97701,1.97701,8000000.0
2008-06-03 22:11:00,1.97704,1.97704,1.97691,1.97697,9000000.0
2008-06-03 22:12:00,1.97718,1.97751,1.97718,1.97751,8000000.0
2008-06-03 22:13:00,1.9775,1.9775,1.97719,1.97719,7000000.0
2008-06-03 22:14:00,1.97721,1.97732,1.97702,1.97705,11000000.0
2008-06-03 22:15:00,1.97701,1.97703,1.9769,1.97703,6000000.0
2008-06-03 22:16:00,1.97693,1.97705,1.97681,1.97697,9000000.0
2008-06-03 22:17:00,1.97697,1.97697,1.97682,1.97694,7000000.0
2008-06-03 22:18:00,1.9769,1.977,1.97689,1.977,8000000.0
2008-06-03 22:19:00,1.97697,1.97703,1.97667,1.97703,7000000.0
2008-06-03 22:20:00,1.97699,1.977,1.97681,1.97681,7000000.0
2008-06-03 22:21:00,1.97667,1.97688,1.97667,1.97687,9000000.0
2008-06-03 22:22:00,1.977,1.97701,1.97691,1.97699,7000000.0
2008-06-03 22:24:00,1.97673,1.97719,1.97673,1.97707,7000000.0
2008-06-03 22:25:00,1.97683,1.97739,1.97683,1.97733,8000000.0
2008-06-03 22:26:00,1.97718,1.97746,1.97718,1.97746,9000000.0
2008-06-03 22:27:00,1.97737,1.97737,1.97709,1.97709,8000000.0
2008-06-03 22:28:00,1.97705,1.97708,1.97683,1.97699,8000000.0
2008-06-03 22:29:00,1.97683,1.97714,1.97683,1.97703,10000000.0
2008-06-03 22:30:00,1.97714,1.97723,1.97708,1.97721,7000000.0
2008-06-03 22:31:00,1.97709,1.97716,1.97676,1.97676,9000000.0
2008-06-03 22:32:00,1.97664,1.97694,1.97664,1.9769,8000000.0
2008-06-03 22:33:00,1.97706,1.9771,1.9769,1.977,7000000.0
2008-06-03 22:34:00,1.97675,1.97675,1.97655,1.97655,7000000.0
2008-06-03 22:35:00,1.9769,1.977,1.97688,1.97688,8000000.0
2008-06-03 22:36:00,1.97683,1.97704,1.97683,1.97702,10000000.0
2008-06-03 22:37:00,1.97674,1.97693,1.97657,1.97657,7000000.0
2008-06-03 22:38:00,1.97679,1.9768,1.97644,1.97644,8000000.0
2008-06-03 22:39:00,1.97663,1.97676,1.97655,1.97656,9000000.0
2008-06-03 22:40:00,1.97626,1.97656,1.97626,1.97634,7000000.0
2008-06-03 22:41:00,1.97623,1.97655,1.97623,1.97638,8000000.0
2008-06-03 22:42:00,1.97638,1.97641,1.97622,1.97626,7000000.0
2008-06-03 22:43:00,1.97622,1.97637,1.9762,1.97625,7000000.0
2008-06-03 22:44:00,1.97629,1.97639,1.97629,1.97639,7000000.0
2008-06-03 22:45:00,1.97624,1.97634,1.97612,1.9763,7000000.0
2008-06-03 22:46:00,1.97627,1.97639,1.97611,1.97631,8000000.0
2008-06-03 22:47:00,1.97645,1.97681,1.97645,1.97676,11000000.0
2008-06-03 22:48:00,1.97654,1.9766,1.97635,1.97645,8000000.0
2008-06-03 22:49:00,1.97634,1.97659,1.97634,1.97659,7000000.0
2008-06-03 22:50:00,1.97679,1.97702,1.97662,1.97666,7000000.0
2008-06-03 22:51:00,1.97631,1.97647,1.97631,1.97644,10000000.0
2008-06-03 22:52:00,1.97642,1.9767,1.97616,1.9767,8000000.0
2008-06-03 22:53:00,1.9766,1.97662,1.97629,1.97629,7000000.0
2008-06-03 22:54:00,1.97662,1.97679,1.97641,1.97641,8000000.0
2008-06-03 22:55:00,1.97636,1.9765,1.97604,1.97604,7000000.0
2008-06-03 22:56:00,1.97629,1.97634,1.97619,1.9763,7000000.0
2008-06-03 22:57:00,1.97622,1.97622,1.97596,1.97607,7000000.0
2008-06-03 22:58:00,1.97593,1.97603,1.97592,1.976,7000000.0
2008-06-03 22:59:00,1.97574,1.97589,1.97562,1.97562,7000000.0
2008-06-03 23:00:00,1.97547,1.97547,1.97522,1.97537,8000000.0
2008-06-03 23:01:00,1.97566,1.9763,1.97566,1.9763,8000000.0
2008-06-03 23:02:00,1.97639,1.97656,1.97639,1.97643,8000000.0
2008-06-03 23:03:00,1.97645,1.97645,1.97626,1.97637,7000000.0
2008-06-03 23:04:00,1.97664,1.97664,1.97642,1.97649,8000000.0
2008-06-03 23:05:00,1.97636,1.9769,1.97636,1.9769,8000000.0
2008-06-03 23:06:00,1.97664,1.97705,1.97664,1.9768,9000000.0
2008-06-03 23:07:00,1.97705,1.97732,1.977,1.97732,10000000.0
2008-06-03 23:08:00,1.97742,1.97746,1.97732,1.97734,7000000.0
2008-06-03 23:09:00,1.97744,1.97757,1.97741,1.9775,9000000.0
2008-06-03 23:10:00,1.97749,1.97749,1.97712,1.9774,11000000.0
2008-06-03 23:11:00,1.97716,1.9774,1.97716,1.97736,7000000.0
2008-06-03 23:12:00,1.97727,1.9773,1.97704,1.97704,7000000.0
2008-06-03 23:13:00,1.97695,1.97707,1.97687,1.97695,7000000.0
2008-06-03 23:14:00,1.97672,1.97692,1.97646,1.97678,11000000.0
2008-06-03 23:15:00,1.97683,1.97704,1.97682,1.97696,9000000.0
2008-06-03 23:16:00,1.97694,1.97748,1.97675,1.97748,11000000.0
2008-06-03 23:17:00,1.97793,1.97793,1.97749,1.97762,7000000.0
2008-06-03 23:18:00,1.97762,1.97762,1.97744,1.97748,8000000.0
2008-06-03 23:19:00,1.9773,1.97762,1.9773,1.97762,7000000.0
2008-06-03 23:20:00,1.97761,1.97761,1.97742,1.97755,9000000.0
2008-06-03 23:21:00,1.97755,1.97824,1.97753,1.97824,9000000.0
2008-06-03 23:22:00,1.97846,1.97855,1.97839,1.97839,5000000.0
2008-06-03 23:23:00,1.97838,1.97842,1.97831,1.97834,8000000.0
2008-06-03 23:24:00,1.97819,1.97835,1.97819,1.97835,7000000.0
2008-06-03 23:25:00,1.97847,1.97854,1.97845,1.97851,7000000.0
2008-06-03 23:26:00,1.97819,1.97837,1.97819,1.97836,8000000.0
2008-06-03 23:27:00,1.97822,1.97831,1.97794,1.97812,5000000.0
2008-06-03 23:28:00,1.97798,1.97799,1.97762,1.97762,10000000.0
2008-06-03 23:29:00,1.97767,1.97769,1.97741,1.97767,9000000.0
2008-06-03 23:30:00,1.97776,1.97789,1.97765,1.9778,8000000.0
2008-06-03 23:31:00,1.97763,1.97763,1.97735,1.97743,7000000.0
2008-06-03 23:32:00,1.97751,1.97755,1.97743,1.97749,8000000.0
2008-06-03 23:33:00,1.97734,1.97734,1.97693,1.97693,7000000.0
2008-06-03 23:34:00,1.97687,1.97696,1.97677,1.97684,11000000.0
2008-06-03 23:35:00,1.97707,1.9775,1.97707,1.9775,9000000.0
2008-06-03 23:36:00,1.9776,1.9776,1.97747,1.97749,7000000.0
2008-06-03 23:37:00,1.97719,1.97723,1.97707,1.97707,9000000.0
2008-06-03 23:38:00,1.97702,1.97796,1.97702,1.97769,8000000.0
2008-06-03 23:39:00,1.97726,1.97726,1.97697,1.97714,10000000.0
2008-06-03 23:40:00,1.9772,1.9772,1.977,1.977,7000000.0
2008-06-03 23:41:00,1.97662,1.97694,1.97662,1.97667,8000000.0
2008-06-03 23:42:00,1.9767,1.97695,1.9767,1.97695,6000000.0
2008-06-03 23:43:00,1.9773,1.97737,1.97717,1.97737,7000000.0
2008-06-03 23:44:00,1.97737,1.97765,1.97735,1.97735,7000000.0
2008-06-03 23:45:00,1.97729,1.97733,1.97723,1.97726,7000000.0
2008-06-03 23:46:00,1.97713,1.97731,1.97713,1.97731,8000000.0
2008-06-03 23:47:00,1.97677,1.97679,1.97632,1.97646,8000000.0
2008-06-03 23:48:00,1.9766,1.97674,1.97659,1.97659,7000000.0
2008-06-03 23:49:00,1.97671,1.97676,1.97653,1.97673,10000000.0
2008-06-03 23:50:00,1.97674,1.97675,1.97662,1.97667,8000000.0
2008-06-03 23:51:00,1.97674,1.97682,1.97668,1.97676,7000000.0
2008-06-03 23:52:00,1.97668,1.97682,1.97656,1.97671,11000000.0
2008-06-03 23:53:00,1.97666,1.97691,1.9766,1.97691,8000000.0
2008-06-03 23:54:00,1.97511,1.97704,1.97511,1.97704,9000000.0
2008-06-03 23:55:00,1.97692,1.97717,1.97692,1.97703,8000000.0
2008-06-03 23:56:00,1.9769,1.97698,1.9768,1.97691,8000000.0
2008-06-03 23:57:00,1.97699,1.97718,1.97673,1.97718,8000000.0
2008-06-03 23:58:00,1.97733,1.97738,1.97728,1.97728,7000000.0
2008-06-03 23:59:00,1.97718,1.97723,1.97706,1.97721,9000000.0
2008-06-04 00:00:00,1.9773,1.97759,1.9773,1.97746,7000000.0
2008-06-04 00:01:00,1.97751,1.97762,1.9775,1.9775,8000000.0
2008-06-04 00:02:00,1.97762,1.97762,1.97742,1.97749,8000000.0
2008-06-04 00:03:00,1.97754,1.97764,1.97687,1.9774,10000000.0
2008-06-04 00:04:00,1.97762,1.97776,1.97748,1.97776,7000000.0
2008-06-04 00:05:00,1.97773,1.97788,1.97763,1.97788,11000000.0
2008-06-04 00:06:00,1.97795,1.97815,1.97786,1.97815,10000000.0
2008-06-04 00:07:00,1.97785,1.97791,1.9776,1.97791,8000000.0
2008-06-04 00:08:00,1.97826,1.9784,1.97819,1.9784,9000000.0
2008-06-04 00:09:00,1.97837,1.97837,1.97816,1.9782,7000000.0
2008-06-04 00:10:00,1.97831,1.97831,1.97779,1.97779,8000000.0
2008-06-04 00:11:00,1.97758,1.97768,1.97751,1.97768,11000000.0
2008-06-04 00:12:00,1.97756,1.97765,1.97739,1.97739,7000000.0
2008-06-04 00:13:00,1.97729,1.97729,1.97712,1.97721,8000000.0
2008-06-04 00:14:00,1.97711,1.97734,1.97711,1.9773,8000000.0
2008-06-04 00:15:00,1.97736,1.97769,1.97736,1.97759,8000000.0
2008-06-04 00:16:00,1.97763,1.97782,1.97761,1.97761,7000000.0
2008-06-04 00:17:00,1.97721,1.97756,1.97721,1.97753,9000000.0
2008-06-04 00:18:00,1.97774,1.97814,1.97774,1.97778,10000000.0
2008-06-04 00:19:00,1.97766,1.97778,1.97766,1.97775,11000000.0
2008-06-04 00:20:00,1.97739,1.97779,1.97739,1.97779,8000000.0
2008-06-04 00:21:00,1.9778,1.97814,1.9778,1.97808,7000000.0
2008-06-04 00:22:00,1.97808,1.97808,1.97753,1.97753,9000000.0
2008-06-04 00:23:00,1.97742,1.97757,1.9774,1.97757,8000000.0
2008-06-04 00:24:00,1.9777,1.97781,1.97762,1.97776,10000000.0
2008-06-04 00:25:00,1.97772,1.97776,1.97766,1.97768,9000000.0
2008-06-04 00:26:00,1.97776,1.97776,1.97758,1.97767,7000000.0
2008-06-04 00:27:00,1.97778,1.97815,1.97778,1.97814,9000000.0
2008-06-04 00:28:00,1.97833,1.97889,1.97833,1.97862,9000000.0
2008-06-04 00:29:00,1.97793,1.97844,1.97788,1.97788,8000000.0
2008-06-04 00:30:00,1.97868,1.9787,1.97842,1.97862,11000000.0
2008-06-04 00:31:00,1.9786,1.97861,1.97837,1.97837,8000000.0
2008-06-04 00:32:00,1.97839,1.9784,1.97816,1.97818,8000000.0
2008-06-04 00:33:00,1.97808,1.97826,1.97808,1.97817,7000000.0
2008-06-04 00:34:00,1.97848,1.97897,1.97845,1.97897,8000000.0
2008-06-04 00:35:00,1.97907,1.97907,1.97881,1.97881,10000000.0
2008-06-04 00:36:00,1.97889,1.97889,1.97851,1.97853,7000000.0
2008-06-04 00:37:00,1.9784,1.9784,1.97756,1.97756,8000000.0
2008-06-04 00:38:00,1.97722,1.97727,1.97681,1.97705,7000000.0
2008-06-04 00:39:00,1.97742,1.97757,1.97731,1.97753,10000000.0
2008-06-04 00:40:00,1.97743,1.9775,1.97726,1.9775,7000000.0
2008-06-04 00:41:00,1.97726,1.97726,1.97712,1.97713,10000000.0
2008-06-04 00:42:00,1.97711,1.97723,1.97663,1.97707,11000000.0
2008-06-04 00:43:00,1.97729,1.97774,1.97729,1.97772,8000000.0
2008-06-04 00:44:00,1.97832,1.9786,1.97832,1.9786,7000000.0
2008-06-04 00:45:00,1.97794,1.97839,1.97794,1.97839,8000000.0
2008-06-04 00:46:00,1.97791,1.9783,1.97791,1.9783,11000000.0
2008-06-04 00:47:00,1.97851,1.97857,1.97839,1.97855,6000000.0
2008-06-04 00:48:00,1.97868,1.97887,1.97863,1.97887,10000000.0
2008-06-04 00:49:00,1.97895,1.97899,1.97887,1.97889,10000000.0
2008-06-04 00:50:00,1.97923,1.97923,1.97898,1.97904,8000000.0
2008-06-04 00:51:00,1.97908,1.97922,1.97907,1.9791,7000000.0
2008-06-04 00:52:00,1.97888,1.97926,1.97875,1.97925,8000000.0
2008-06-04 00:53:00,1.97903,1.9791,1.97882,1.97882,10000000.0
2008-06-04 00:54:00,1.97849,1.97872,1.97849,1.97863,8000000.0
2008-06-04 00:55:00,1.97867,1.97891,1.97867,1.97891,7000000.0
2008-06-04 00:56:00,1.97888,1.97891,1.97873,1.97873,7000000.0
2008-06-04 00:57:00,1.97895,1.97895,1.97822,1.97861,8000000.0
2008-06-04 00:58:00,1.97865,1.97865,1.97834,1.97842,8000000.0
2008-06-04 00:59:00,1.9784,1.97857,1.97839,1.97857,7000000.0
2008-06-04 01:00:00,1.97849,1.97876,1.97849,1.97853,9000000.0
2008-06-04 01:01:00,1.97862,1.97862,1.97813,1.97813,7000000.0
2008-06-04 01:02:00,1.97804,1.97804,1.97765,1.97785,8000000.0
2008-06-04 01:03:00,1.97814,1.9785,1.9781,1.9785,10000000.0
2008-06-04 01:04:00,1.97835,1.97846,1.97823,1.97828,8000000.0
2008-06-04 01:05:00,1.97831,1.97831,1.97789,1.97789,7000000.0
2008-06-04 01:06:00,1.97813,1.97845,1.97813,1.97845,8000000.0
2008-06-04 01:07:00,1.97829,1.97854,1.97829,1.97844,7000000.0
2008-06-04 01:08:00,1.97875,1.97881,1.97862,1.97875,8000000.0
2008-06-04 01:09:00,1.97867,1.97889,1.97867,1.97877,7000000.0
2008-06-04 01:10:00,1.97913,1.97945,1.9791,1.97931,11000000.0
2008-06-04 01:11:00,1.97926,1.97926,1.97903,1.97906,11000000.0
2008-06-04 01:12:00,1.9791,1.9791,1.9787,1.9791,11000000.0
2008-06-04 01:13:00,1.97929,1.97964,1.97929,1.97964,7000000.0
2008-06-04 01:14:00,1.97994,1.97994,1.97967,1.97967,8000000.0
2008-06-04 01:15:00,1.97981,1.97989,1.97978,1.97985,7000000.0
2008-06-04 01:16:00,1.9799,1.97993,1.97974,1.97982,9000000.0
2008-06-04 01:17:00,1.97993,1.97993,1.97984,1.97985,8000000.0
2008-06-04 01:18:00,1.9798,1.97994,1.97977,1.97994,8000000.0
2008-06-04 01:19:00,1.97953,1.97956,1.97937,1.97955,7000000.0
2008-06-04 01:20:00,1.97954,1.97967,1.97954,1.97962,8000000.0
2008-06-04 01:21:00,1.97956,1.97974,1.97956,1.97962,7000000.0
2008-06-04 01:22:00,1.97958,1.97966,1.97954,1.97964,7000000.0
2008-06-04 01:23:00,1.97978,1.97985,1.97968,1.97975,7000000.0
2008-06-04 01:24:00,1.97962,1.97982,1.97962,1.97979,11000000.0
2008-06-04 01:25:00,1.97963,1.97965,1.97956,1.97961,7000000.0
2008-06-04 01:26:00,1.97958,1.97969,1.9794,1.9794,8000000.0
2008-06-04 01:27:00,1.97963,1.9797,1.97946,1.97946,7000000.0
2008-06-04 01:28:00,1.97942,1.97942,1.97929,1.97934,8000000.0
2008-06-04 01:29:00,1.97934,1.97949,1.97906,1.97949,10000000.0
2008-06-04 01:30:00,1.97971,1.97971,1.97943,1.97951,7000000.0
2008-06-04 01:31:00,1.97952,1.97952,1.97933,1.97935,7000000.0
2008-06-04 01:32:00,1.97916,1.97927,1.97898,1.97909,9000000.0
2008-06-04 01:33:00,1.97904,1.97904,1.97889,1.97889,7000000.0
2008-06-04 01:34:00,1.97879,1.9789,1.97878,1.97881,11000000.0
2008-06-04 01:35:00,1.97888,1.97913,1.97888,1.97913,8000000.0
2008-06-04 01:36:00,1.97907,1.9791,1.97881,1.9791,10000000.0
2008-06-04 01:37:00,1.97909,1.97909,1.97889,1.97889,8000000.0
2008-06-04 01:38:00,1.97888,1.97894,1.9788,1.97893,7000000.0
2008-06-04 01:39:00,1.97887,1.9792,1.97887,1.9792,9000000.0
2008-06-04 01:40:00,1.9793,1.97933,1.97899,1.97929,11000000.0
2008-06-04 01:41:00,1.97915,1.97937,1.97915,1.97933,11000000.0
2008-06-04 01:42:00,1.97923,1.97939,1.97915,1.97939,9000000.0
2008-06-04 01:43:00,1.97935,1.97955,1.97935,1.97935,9000000.0
2008-06-04 01:44:00,1.97915,1.97923,1.97885,1.97923,8000000.0
2008-06-04 01:45:00,1.97919,1.97959,1.97916,1.97954,7000000.0
2008-06-04 01:46:00,1.9796,1.97991,1.97951,1.97951,7000000.0
2008-06-04 01:47:00,1.97955,1.97982,1.97946,1.97982,7000000.0
2008-06-04 01:48:00,1.97984,1.98023,1.97972,1.98023,8000000.0
2008-06-04 01:49:00,1.98061,1.98078,1.98054,1.98059,8000000.0
2008-06-04 01:50:00,1.98057,1.98075,1.98042,1.98046,7000000.0
2008-06-04 01:51:00,1.98003,1.98042,1.98003,1.9801,10000000.0
2008-06-04 01:52:00,1.98018,1.98046,1.98018,1.98036,8000000.0
2008-06-04 01:53:00,1.98036,1.98039,1.98016,1.98016,8000000.0
2008-06-04 01:54:00,1.98005,1.98019,1.97998,1.98005,10000000.0
2008-06-04 01:55:00,1.98012,1.98012,1.9798,1.9798,9000000.0
2008-06-04 01:56:00,1.97986,1.97986,1.97786,1.97967,10000000.0
2008-06-04 01:57:00,1.97994,1.98015,1.97993,1.98015,9000000.0
2008-06-04 01:58:00,1.98002,1.98026,1.98001,1.98006,8000000.0
2008-06-04 01:59:00,1.9801,1.9801,1.97988,1.98003,11000000.0
2008-06-04 02:00:00,1.98002,1.98076,1.98002,1.98076,8000000.0
2008-06-04 02:01:00,1.98078,1.98107,1.98078,1.98107,10000000.0
2008-06-04 02:02:00,1.98127,1.98145,1.98125,1.98128,13000000.0
2008-06-04 02:03:00,1.98158,1.98158,1.98152,1.98153,17000000.0
2008-06-04 02:04:00,1.98149,1.98149,1.98132,1.98149,12000000.0
2008-06-04 02:05:00,1.9815,1.9815,1.98101,1.98101,9000000.0
2008-06-04 02:06:00,1.98101,1.98104,1.98089,1.98089,7000000.0
2008-06-04 02:07:00,1.98073,1.98073,1.98052,1.98052,13000000.0
2008-06-04 02:08:00,1.98025,1.98025,1.97983,1.97983,16000000.0
2008-06-04 02:09:00,1.98003,1.98003,1.97913,1.97913,10000000.0
2008-06-04 02:10:00,1.97889,1.97889,1.97848,1.97861,8000000.0
2008-06-04 02:11:00,1.97882,1.97882,1.97847,1.97847,7000000.0
2008-06-04 02:12:00,1.97847,1.9797,1.97847,1.9797,14000000.0
2008-06-04 02:13:00,1.98029,1.98033,1.97991,1.97991,7000000.0
2008-06-04 02:14:00,1.97969,1.97977,1.97961,1.97961,7000000.0
2008-06-04 02:15:00,1.97953,1.97986,1.97947,1.97986,7000000.0
2008-06-04 02:16:00,1.97989,1.98076,1.97989,1.98076,8000000.0
2008-06-04 02:17:00,1.98083,1.98101,1.98083,1.98101,7000000.0
2008-06-04 02:18:00,1.98098,1.98098,1.98074,1.98074,11000000.0
2008-06-04 02:19:00,1.98079,1.98098,1.98079,1.98096,7000000.0
2008-06-04 02:20:00,1.9811,1.9811,1.98098,1.98098,12000000.0
2008-06-04 02:21:00,1.98091,1.98091,1.9807,1.9807,12000000.0
2008-06-04 02:22:00,1.98079,1.98085,1.9806,1.98084,7000000.0
2008-06-04 02:23:00,1.98077,1.98077,1.98063,1.98073,9000000.0
2008-06-04 02:24:00,1.98119,1.98128,1.98112,1.98128,8000000.0
2008-06-04 02:25:00,1.98113,1.9813,1.98113,1.98116,16000000.0
2008-06-04 02:26:00,1.98111,1.98114,1.98107,1.98107,20000000.0
2008-06-04 02:27:00,1.98115,1.98147,1.98115,1.98142,18000000.0
2008-06-04 02:28:00,1.98151,1.98152,1.98127,1.98142,10000000.0
2008-06-04 02:29:00,1.98148,1.98157,1.98144,1.98149,10000000.0
2008-06-04 02:30:00,1.98126,1.98126,1.98004,1.98004,10000000.0
2008-06-04 02:31:00,1.98074,1.98122,1.9805,1.98122,9000000.0
2008-06-04 02:32:00,1.98114,1.98114,1.98021,1.98021,15000000.0
2008-06-04 02:33:00,1.98011,1.98011,1.98003,1.98008,14000000.0
2008-06-04 02:34:00,1.98009,1.98026,1.98009,1.98026,9000000.0
2008-06-04 02:35:00,1.98017,1.98017,1.97993,1.97993,7000000.0
2008-06-04 02:36:00,1.98011,1.9804,1.97996,1.9804,8000000.0
2008-06-04 02:37:00,1.98054,1.98057,1.98043,1.98043,7000000.0
2008-06-04 02:38:00,1.98047,1.98047,1.98014,1.98032,7000000.0
2008-06-04 02:39:00,1.98028,1.98028,1.98001,1.98001,13000000.0
2008-06-04 02:40:00,1.98011,1.98019,1.98003,1.98016,11000000.0
2008-06-04 02:41:00,1.98008,1.98008,1.97998,1.97998,8000000.0
2008-06-04 02:42:00,1.97971,1.98005,1.97971,1.97981,11000000.0
2008-06-04 02:43:00,1.97916,1.97949,1.97886,1.97944,8000000.0
2008-06-04 02:44:00,1.98002,1.98002,1.97976,1.97999,10000000.0
2008-06-04 02:45:00,1.98001,1.98001,1.97975,1.97983,10000000.0
2008-06-04 02:46:00,1.97979,1.97992,1.97974,1.97983,8000000.0
2008-06-04 02:47:00,1.97968,1.97968,1.97903,1.97908,8000000.0
2008-06-04 02:48:00,1.979,1.97944,1.979,1.97944,11000000.0
2008-06-04 02:49:00,1.97995,1.9805,1.97995,1.9804,10000000.0
2008-06-04 02:50:00,1.98031,1.98039,1.9802,1.98039,8000000.0
2008-06-04 02:51:00,1.98048,1.98059,1.98035,1.98057,10000000.0
2008-06-04 02:52:00,1.98078,1.98082,1.98058,1.98071,10000000.0
2008-06-04 02:53:00,1.98065,1.98109,1.98063,1.98109,8000000.0
2008-06-04 02:54:00,1.98076,1.98076,1.98044,1.98044,7000000.0
2008-06-04 02:55:00,1.98033,1.98051,1.98015,1.98016,8000000.0
2008-06-04 02:56:00,1.98005,1.98019,1.97998,1.98007,7000000.0
2008-06-04 02:57:00,1.98007,1.98051,1.98007,1.98025,8000000.0
2008-06-04 02:58:00,1.98023,1.98052,1.98015,1.98052,12000000.0
2008-06-04 02:59:00,1.98073,1.98082,1.98067,1.98082,19000000.0
2008-06-04 03:00:00,1.98065,1.98092,1.98065,1.98092,7000000.0
2008-06-04 03:01:00,1.98069,1.98069,1.98051,1.98051,10000000.0
2008-06-04 03:02:00,1.98039,1.98065,1.98039,1.98065,6000000.0
2008-06-04 03:03:00,1.98079,1.98079,1.98044,1.98048,11000000.0
2008-06-04 03:04:00,1.9807,1.98087,1.98065,1.98087,7000000.0
2008-06-04 03:05:00,1.98076,1.98086,1.98058,1.98086,10000000.0
2008-06-04 03:06:00,1.98067,1.98067,1.97982,1.97982,11000000.0
2008-06-04 03:07:00,1.98072,1.98099,1.98072,1.98095,7000000.0
2008-06-04 03:08:00,1.98094,1.98111,1.98084,1.98111,8000000.0
2008-06-04 03:09:00,1.98097,1.981,1.98069,1.98069,10000000.0
2008-06-04 03:10:00,1.98082,1.98082,1.98049,1.98082,10000000.0
2008-06-04 03:11:00,1.981,1.98106,1.98095,1.981,8000000.0
2008-06-04 03:12:00,1.98108,1.98138,1.98107,1.98138,7000000.0
2008-06-04 03:13:00,1.98045,1.98084,1.98045,1.98067,10000000.0
2008-06-04 03:14:00,1.98065,1.98073,1.9804,1.98042,16000000.0
2008-06-04 03:15:00,1.98039,1.98054,1.97995,1.98053,11000000.0
2008-06-04 03:16:00,1.98074,1.98094,1.98074,1.98091,5000000.0
2008-06-04 03:17:00,1.98093,1.98093,1.98073,1.98088,8000000.0
2008-06-04 03:18:00,1.98089,1.98131,1.98075,1.98131,10000000.0
2008-06-04 03:19:00,1.98149,1.98168,1.98149,1.98158,7000000.0
2008-06-04 03:20:00,1.98166,1.98166,1.98146,1.98157,7000000.0
2008-06-04 03:21:00,1.98129,1.98137,1.98118,1.98126,7000000.0
2008-06-04 03:22:00,1.98109,1.98109,1.97882,1.97882,8000000.0
2008-06-04 03:23:00,1.98128,1.98128,1.98036,1.98036,9000000.0
2008-06-04 03:24:00,1.98041,1.98041,1.97987,1.98034,7000000.0
2008-06-04 03:25:00,1.98062,1.98069,1.98056,1.98069,23000000.0
2008-06-04 03:26:00,1.98077,1.98094,1.98073,1.98094,9000000.0
2008-06-04 03:27:00,1.98088,1.98093,1.98068,1.98077,7000000.0
2008-06-04 03:28:00,1.98068,1.98153,1.98068,1.98153,7000000.0
2008-06-04 03:29:00,1.98137,1.98137,1.98016,1.98016,8000000.0
2008-06-04 03:30:00,1.97941,1.97941,1.97733,1.97885,10000000.0
2008-06-04 03:31:00,1.9778,1.97785,1.97733,1.97733,8000000.0
2008-06-04 03:32:00,1.97672,1.97827,1.97672,1.97827,10000000.0
2008-06-04 03:33:00,1.97844,1.97863,1.9783,1.97863,7000000.0
2008-06-04 03:34:00,1.97863,1.97924,1.97847,1.97924,11000000.0
2008-06-04 03:35:00,1.97988,1.97988,1.9794,1.97944,8000000.0
2008-06-04 03:36:00,1.97951,1.97951,1.97932,1.97949,7000000.0
2008-06-04 03:37:00,1.97921,1.97921,1.97865,1.97865,8000000.0
2008-06-04 03:38:00,1.97876,1.97945,1.97876,1.97945,8000000.0
2008-06-04 03:39:00,1.97913,1.97991,1.97913,1.97989,10000000.0
2008-06-04 03:40:00,1.98023,1.98026,1.98003,1.98018,9000000.0
2008-06-04 03:41:00,1.97981,1.98013,1.9798,1.9798,8000000.0
2008-06-04 03:42:00,1.9799,1.98011,1.97982,1.97994,8000000.0
2008-06-04 03:43:00,1.9801,1.98102,1.9801,1.98102,9000000.0
2008-06-04 03:44:00,1.98137,1.98144,1.9812,1.98122,7000000.0
2008-06-04 03:45:00,1.98123,1.98123,1.98064,1.98064,7000000.0
2008-06-04 03:46:00,1.98061,1.98082,1.98055,1.98066,8000000.0
2008-06-04 03:47:00,1.98073,1.98101,1.98035,1.98101,9000000.0
2008-06-04 03:48:00,1.9811,1.9819,1.9811,1.98183,11000000.0
2008-06-04 03:49:00,1.98178,1.98186,1.98168,1.98168,23000000.0
2008-06-04 03:50:00,1.982,1.98224,1.98184,1.98184,6000000.0
2008-06-04 03:51:00,1.9814,1.9814,1.981,1.981,8000000.0
2008-06-04 03:52:00,1.98105,1.98105,1.98079,1.981,9000000.0
2008-06-04 03:53:00,1.98086,1.98086,1.98068,1.98068,8000000.0
2008-06-04 03:54:00,1.98069,1.9807,1.98009,1.98009,9000000.0
2008-06-04 03:55:00,1.97911,1.97918,1.97911,1.97916,10000000.0
2008-06-04 03:56:00,1.97897,1.97897,1.97851,1.97851,12000000.0
2008-06-04 03:57:00,1.97833,1.97833,1.97804,1.97833,9000000.0
2008-06-04 03:58:00,1.9784,1.97855,1.97838,1.97855,8000000.0
2008-06-04 03:59:00,1.97831,1.97846,1.97792,1.97792,7000000.0
2008-06-04 04:00:00,1.97797,1.97797,1.97753,1.97761,18000000.0
2008-06-04 04:01:00,1.97747,1.97752,1.97713,1.97713,8000000.0
2008-06-04 04:02:00,1.97743,1.97766,1.9773,1.97765,25000000.0
2008-06-04 04:03:00,1.97764,1.97803,1.97764,1.97798,12000000.0
2008-06-04 04:04:00,1.97788,1.97788,1.9778,1.97785,9000000.0
2008-06-04 04:05:00,1.97786,1.97828,1.97783,1.978,7000000.0
2008-06-04 04:06:00,1.9785,1.97861,1.97837,1.97837,10000000.0
2008-06-04 04:07:00,1.97835,1.97835,1.97797,1.97797,7000000.0
2008-06-04 04:08:00,1.9779,1.97813,1.9779,1.97813,10000000.0
2008-06-04 04:09:00,1.97806,1.97816,1.97776,1.97776,8000000.0
2008-06-04 04:10:00,1.9778,1.97795,1.9778,1.9778,9000000.0
2008-06-04 04:11:00,1.97787,1.97791,1.9777,1.9777,8000000.0
2008-06-04 04:12:00,1.97751,1.97764,1.97744,1.97744,11000000.0
2008-06-04 04:13:00,1.97733,1.97736,1.97723,1.97729,8000000.0
2008-06-04 04:14:00,1.97699,1.97703,1.97696,1.97703,7000000.0
2008-06-04 04:15:00,1.97707,1.97745,1.97707,1.97736,8000000.0
2008-06-04 04:16:00,1.97741,1.97741,1.97731,1.97737,8000000.0
2008-06-04 04:17:00,1.97752,1.97755,1.97743,1.97743,19000000.0
2008-06-04 04:18:00,1.97737,1.97749,1.97735,1.97749,8000000.0
2008-06-04 04:19:00,1.97724,1.97763,1.97718,1.97763,21000000.0
2008-06-04 04:20:00,1.97747,1.97781,1.97747,1.97769,11000000.0
2008-06-04 04:21:00,1.9776,1.97789,1.9776,1.97789,7000000.0
2008-06-04 04:22:00,1.97825,1.97825,1.97809,1.97811,8000000.0
2008-06-04 04:23:00,1.97841,1.97841,1.97813,1.97825,9000000.0
2008-06-04 04:24:00,1.97821,1.97821,1.9779,1.97804,12000000.0
2008-06-04 04:25:00,1.97815,1.97831,1.9781,1.9781,9000000.0
2008-06-04 04:26:00,1.97799,1.97813,1.97796,1.97796,8000000.0
2008-06-04 04:27:00,1.97762,1.97788,1.97762,1.97788,9000000.0
2008-06-04 04:28:00,1.9779,1.978,1.97789,1.978,14000000.0
2008-06-04 04:29:00,1.97809,1.97824,1.97808,1.97822,16000000.0
2008-06-04 04:30:00,1.97805,1.97805,1.97728,1.97737,25000000.0
2008-06-04 04:31:00,1.97785,1.97811,1.97766,1.97797,8000000.0
2008-06-04 04:32:00,1.97859,1.97859,1.97832,1.97841,8000000.0
2008-06-04 04:33:00,1.97852,1.97882,1.9785,1.97882,10000000.0
2008-06-04 04:34:00,1.97899,1.97899,1.97882,1.97884,10000000.0
2008-06-04 04:35:00,1.97901,1.97979,1.97901,1.97979,9000000.0
2008-06-04 04:36:00,1.97977,1.97977,1.97933,1.97933,7000000.0
2008-06-04 04:37:00,1.97915,1.97972,1.97915,1.97964,7000000.0
2008-06-04 04:38:00,1.97984,1.98028,1.97973,1.98028,7000000.0
2008-06-04 04:39:00,1.98036,1.98036,1.97986,1.97986,8000000.0
2008-06-04 04:40:00,1.97995,1.98023,1.97985,1.97988,8000000.0
2008-06-04 04:41:00,1.98004,1.98046,1.98004,1.9804,9000000.0
2008-06-04 04:42:00,1.98004,1.98018,1.97993,1.98013,11000000.0
2008-06-04 04:43:00,1.97974,1.97974,1.97951,1.97951,9000000.0
2008-06-04 04:44:00,1.97943,1.97943,1.97938,1.97943,8000000.0
2008-06-04 04:45:00,1.97963,1.9799,1.97957,1.97985,9000000.0
2008-06-04 04:46:00,1.97969,1.97975,1.97955,1.97955,7000000.0
2008-06-04 04:47:00,1.97988,1.9799,1.97963,1.97972,8000000.0
2008-06-04 04:48:00,1.97963,1.97987,1.97963,1.97987,7000000.0
2008-06-04 04:49:00,1.97992,1.98,1.97983,1.97987,8000000.0
2008-06-04 04:50:00,1.97978,1.97987,1.97971,1.97971,7000000.0
2008-06-04 04:51:00,1.97968,1.97974,1.97951,1.97951,15000000.0
2008-06-04 04:52:00,1.97989,1.98004,1.97988,1.98004,8000000.0
2008-06-04 04:53:00,1.98016,1.98021,1.98015,1.98016,8000000.0
2008-06-04 04:54:00,1.97978,1.97978,1.9796,1.97961,11000000.0
2008-06-04 04:55:00,1.97955,1.97957,1.97949,1.97949,11000000.0
2008-06-04 04:56:00,1.97928,1.97929,1.97922,1.97928,12000000.0
2008-06-04 04:57:00,1.97975,1.97991,1.9797,1.97988,8000000.0
2008-06-04 04:58:00,1.97996,1.9802,1.97996,1.97996,9000000.0
2008-06-04 04:59:00,1.98012,1.98029,1.98012,1.98014,12000000.0
2008-06-04 05:00:00,1.98032,1.98046,1.98031,1.98031,9000000.0
2008-06-04 05:01:00,1.98051,1.9813,1.98051,1.9813,7000000.0
2008-06-04 05:02:00,1.98138,1.98138,1.98117,1.98117,7000000.0
2008-06-04 05:03:00,1.98092,1.98108,1.98092,1.98108,8000000.0
2008-06-04 05:04:00,1.98121,1.98143,1.98121,1.98135,9000000.0
2008-06-04 05:05:00,1.9813,1.9813,1.98122,1.98122,13000000.0
2008-06-04 05:06:00,1.98136,1.98136,1.98126,1.98133,8000000.0
2008-06-04 05:07:00,1.98075,1.98102,1.98052,1.98102,10000000.0
2008-06-04 05:08:00,1.98134,1.98152,1.98134,1.98144,10000000.0
2008-06-04 05:09:00,1.98145,1.98145,1.98131,1.98131,16000000.0
2008-06-04 05:10:00,1.9812,1.98146,1.9812,1.98146,12000000.0
2008-06-04 05:11:00,1.98157,1.98176,1.98157,1.98165,11000000.0
2008-06-04 05:12:00,1.98158,1.98158,1.98136,1.98136,16000000.0
2008-06-04 05:13:00,1.98158,1.98176,1.98157,1.98168,9000000.0
2008-06-04 05:14:00,1.98176,1.9818,1.98173,1.98173,12000000.0
2008-06-04 05:15:00,1.98172,1.98173,1.98166,1.98166,8000000.0
2008-06-04 05:16:00,1.98158,1.98161,1.98157,1.98159,11000000.0
2008-06-04 05:17:00,1.98075,1.98088,1.98075,1.98077,9000000.0
2008-06-04 05:18:00,1.98154,1.98167,1.98154,1.98161,16000000.0
2008-06-04 05:19:00,1.98144,1.98144,1.98111,1.98128,9000000.0
2008-06-04 05:20:00,1.98141,1.98146,1.98119,1.98119,11000000.0
2008-06-04 05:21:00,1.98142,1.9819,1.98142,1.9819,15000000.0
2008-06-04 05:22:00,1.98202,1.9821,1.98198,1.9821,28000000.0
2008-06-04 05:23:00,1.98214,1.98214,1.98196,1.98212,26000000.0
2008-06-04 05:24:00,1.98173,1.98173,1.98154,1.98154,27000000.0
2008-06-04 05:25:00,1.98149,1.98166,1.98137,1.98165,47000000.0
2008-06-04 05:26:00,1.9819,1.9819,1.9817,1.98185,38000000.0
2008-06-04 05:27:00,1.98243,1.9827,1.98222,1.9827,7000000.0
2008-06-04 05:28:00,1.98267,1.98267,1.98231,1.98231,22000000.0
2008-06-04 05:29:00,1.98195,1.98207,1.98195,1.98205,11000000.0
2008-06-04 05:30:00,1.98218,1.98246,1.98218,1.98246,7000000.0
2008-06-04 05:31:00,1.98244,1.98257,1.98228,1.98228,10000000.0
2008-06-04 05:32:00,1.98218,1.98229,1.98218,1.98227,10000000.0
2008-06-04 05:33:00,1.98236,1.98236,1.9823,1.9823,8000000.0
2008-06-04 05:34:00,1.98232,1.98237,1.98221,1.98221,8000000.0
2008-06-04 05:35:00,1.98206,1.98228,1.98206,1.9822,10000000.0
2008-06-04 05:36:00,1.98229,1.98234,1.98229,1.98233,15000000.0
2008-06-04 05:37:00,1.98241,1.9826,1.98241,1.9826,11000000.0
2008-06-04 05:38:00,1.98265,1.98283,1.98265,1.98277,11000000.0
2008-06-04 05:39:00,1.98288,1.98288,1.98225,1.98257,7000000.0
2008-06-04 05:40:00,1.98264,1.98278,1.98258,1.98269,9000000.0
2008-06-04 05:41:00,1.9831,1.98321,1.9831,1.9832,9000000.0
2008-06-04 05:42:00,1.98331,1.98346,1.98331,1.98346,16000000.0
2008-06-04 05:43:00,1.98358,1.98358,1.98343,1.98348,8000000.0
2008-06-04 05:44:00,1.98329,1.98329,1.98258,1.98294,9000000.0
2008-06-04 05:45:00,1.9822,1.98275,1.98215,1.98215,13000000.0
2008-06-04 05:46:00,1.9829,1.9831,1.98288,1.98288,10000000.0
2008-06-04 05:47:00,1.98249,1.98249,1.98185,1.98234,15000000.0
2008-06-04 05:48:00,1.98234,1.98243,1.9822,1.9822,11000000.0
2008-06-04 05:49:00,1.9822,1.98267,1.9822,1.98267,8000000.0
2008-06-04 05:50:00,1.98303,1.98303,1.98276,1.98285,13000000.0
2008-06-04 05:51:00,1.9828,1.9828,1.98255,1.98255,30000000.0
2008-06-04 05:52:00,1.98253,1.98261,1.98253,1.98259,15000000.0
2008-06-04 05:53:00,1.98258,1.98258,1.98239,1.98239,8000000.0
2008-06-04 05:54:00,1.98232,1.98232,1.98216,1.98216,16000000.0
2008-06-04 05:55:00,1.98205,1.98242,1.98205,1.98242,11000000.0
2008-06-04 05:56:00,1.98234,1.98234,1.98216,1.98218,33000000.0
2008-06-04 05:57:00,1.98212,1.98225,1.98209,1.98225,11000000.0
2008-06-04 05:58:00,1.98235,1.98236,1.98228,1.98228,19000000.0
2008-06-04 05:59:00,1.98194,1.98204,1.98192,1.98197,12000000.0
2008-06-04 06:00:00,1.98191,1.98211,1.98191,1.98198,25000000.0
2008-06-04 06:01:00,1.98194,1.98205,1.98168,1.98168,16000000.0
2008-06-04 06:02:00,1.98178,1.98188,1.98165,1.98165,13000000.0
2008-06-04 06:03:00,1.98178,1.98204,1.98173,1.98204,22000000.0
2008-06-04 06:04:00,1.98216,1.98238,1.98216,1.98223,11000000.0
2008-06-04 06:05:00,1.98225,1.9823,1.98225,1.9823,9000000.0
2008-06-04 06:06:00,1.9821,1.98226,1.98202,1.98202,8000000.0
2008-06-04 06:07:00,1.98202,1.98216,1.982,1.982,10000000.0
2008-06-04 06:08:00,1.98193,1.98201,1.98191,1.98197,8000000.0
2008-06-04 06:09:00,1.98187,1.98188,1.98169,1.98169,10000000.0
2008-06-04 06:10:00,1.98163,1.98163,1.98149,1.98153,8000000.0
2008-06-04 06:11:00,1.98135,1.9814,1.98128,1.98139,7000000.0
2008-06-04 06:12:00,1.98153,1.98157,1.98141,1.98146,10000000.0
2008-06-04 06:13:00,1.98147,1.98147,1.98138,1.98144,15000000.0
2008-06-04 06:14:00,1.9813,1.9814,1.9813,1.9813,18000000.0
2008-06-04 06:15:00,1.98113,1.98128,1.981,1.98102,18000000.0
2008-06-04 06:16:00,1.9809,1.9809,1.98054,1.98054,11000000.0
2008-06-04 06:17:00,1.98019,1.98067,1.98019,1.98067,7000000.0
2008-06-04 06:18:00,1.98107,1.98107,1.98076,1.98093,13000000.0
2008-06-04 06:19:00,1.98089,1.98112,1.98089,1.98103,12000000.0
2008-06-04 06:20:00,1.98095,1.98095,1.98039,1.98039,18000000.0
2008-06-04 06:21:00,1.98049,1.98101,1.98049,1.98101,26000000.0
2008-06-04 06:22:00,1.98103,1.98103,1.98081,1.98098,11000000.0
2008-06-04 06:23:00,1.981,1.981,1.981,1.981,11000000.0
2008-06-04 06:24:00,1.98107,1.98107,1.98095,1.98101,11000000.0
2008-06-04 06:25:00,1.98051,1.98054,1.98004,1.98038,10000000.0
2008-06-04 06:26:00,1.98108,1.98127,1.98108,1.98125,7000000.0
2008-06-04 06:27:00,1.98137,1.98152,1.98135,1.98152,8000000.0
2008-06-04 06:28:00,1.98152,1.98159,1.98146,1.98146,7000000.0
2008-06-04 06:29:00,1.98156,1.9818,1.98156,1.98175,9000000.0
2008-06-04 06:30:00,1.9818,1.9818,1.98173,1.98173,11000000.0
2008-06-04 06:31:00,1.98147,1.98147,1.9813,1.98134,20000000.0
2008-06-04 06:32:00,1.98134,1.98134,1.98103,1.98132,31000000.0
2008-06-04 06:33:00,1.98126,1.98133,1.98114,1.98114,17000000.0
2008-06-04 06:34:00,1.98106,1.98132,1.98106,1.98132,9000000.0
2008-06-04 06:35:00,1.98127,1.98133,1.9811,1.98133,8000000.0
2008-06-04 06:36:00,1.98116,1.98116,1.98061,1.98086,10000000.0
2008-06-04 06:37:00,1.98084,1.98093,1.98084,1.98085,7000000.0
2008-06-04 06:38:00,1.9808,1.9808,1.98037,1.98079,8000000.0
2008-06-04 06:39:00,1.98059,1.98092,1.98004,1.98081,12000000.0
2008-06-04 06:40:00,1.98098,1.98101,1.98083,1.98083,7000000.0
2008-06-04 06:41:00,1.98092,1.98095,1.9808,1.98086,7000000.0
2008-06-04 06:42:00,1.98094,1.98094,1.98065,1.98069,7000000.0
2008-06-04 06:43:00,1.9809,1.98112,1.9809,1.98112,9000000.0
2008-06-04 06:44:00,1.98146,1.982,1.98146,1.98199,11000000.0
2008-06-04 06:45:00,1.98165,1.98165,1.98146,1.98146,8000000.0
2008-06-04 06:46:00,1.98108,1.98158,1.98092,1.98158,8000000.0
2008-06-04 06:47:00,1.98161,1.98161,1.97964,1.98145,8000000.0
2008-06-04 06:48:00,1.98141,1.98148,1.98141,1.98141,8000000.0
2008-06-04 06:49:00,1.9812,1.98155,1.9812,1.98155,9000000.0
2008-06-04 06:50:00,1.98106,1.9811,1.98026,1.98026,9000000.0
2008-06-04 06:51:00,1.98152,1.98155,1.98146,1.98146,11000000.0
2008-06-04 06:52:00,1.9814,1.9814,1.98117,1.98117,7000000.0
2008-06-04 06:53:00,1.98112,1.98112,1.98088,1.98096,8000000.0
2008-06-04 06:54:00,1.98083,1.98126,1.98083,1.98126,11000000.0
2008-06-04 06:55:00,1.98113,1.98117,1.98084,1.98117,8000000.0
2008-06-04 06:56:00,1.98119,1.98119,1.98102,1.98111,13000000.0
2008-06-04 06:57:00,1.9811,1.98127,1.981,1.98125,18000000.0
2008-06-04 06:58:00,1.98119,1.98119,1.98094,1.98094,16000000.0
2008-06-04 06:59:00,1.98091,1.98091,1.98028,1.98059,11000000.0
2008-06-04 07:00:00,1.98075,1.98079,1.9807,1.9807,8000000.0
2008-06-04 07:01:00,1.98079,1.98116,1.98079,1.98115,14000000.0
2008-06-04 07:02:00,1.9811,1.9811,1.98021,1.98029,18000000.0
2008-06-04 07:03:00,1.9804,1.9804,1.9802,1.98036,8000000.0
2008-06-04 07:04:00,1.9803,1.98031,1.98016,1.98018,8000000.0
2008-06-04 07:05:00,1.97992,1.98017,1.97992,1.98004,10000000.0
2008-06-04 07:06:00,1.98034,1.98068,1.98027,1.98068,8000000.0
2008-06-04 07:07:00,1.98067,1.98076,1.98044,1.98044,15000000.0
2008-06-04 07:08:00,1.98039,1.98039,1.98032,1.98035,18000000.0
2008-06-04 07:09:00,1.98009,1.98013,1.97997,1.98013,7000000.0
2008-06-04 07:10:00,1.98017,1.98017,1.97999,1.97999,18000000.0
2008-06-04 07:11:00,1.98022,1.98032,1.98022,1.98028,11000000.0
2008-06-04 07:12:00,1.98028,1.98028,1.98009,1.98018,11000000.0
2008-06-04 07:13:00,1.98023,1.98035,1.98018,1.98029,9000000.0
2008-06-04 07:14:00,1.98044,1.98048,1.98033,1.9804,12000000.0
2008-06-04 07:15:00,1.98052,1.98059,1.9805,1.98055,7000000.0
2008-06-04 07:16:00,1.98053,1.98053,1.98044,1.98045,12000000.0
2008-06-04 07:17:00,1.98028,1.98047,1.98027,1.98027,15000000.0
2008-06-04 07:18:00,1.97954,1.98016,1.97928,1.98007,8000000.0
2008-06-04 07:19:00,1.98019,1.98036,1.98019,1.98022,7000000.0
2008-06-04 07:20:00,1.98018,1.98024,1.98014,1.98014,9000000.0
2008-06-04 07:21:00,1.98018,1.9803,1.98011,1.98014,10000000.0
2008-06-04 07:22:00,1.98003,1.98003,1.97983,1.97989,7000000.0
2008-06-04 07:23:00,1.97992,1.97995,1.97988,1.97995,11000000.0
2008-06-04 07:24:00,1.97989,1.97989,1.97972,1.97989,23000000.0
2008-06-04 07:25:00,1.97987,1.97995,1.97981,1.97982,28000000.0
2008-06-04 07:26:00,1.97974,1.97974,1.97947,1.97952,14000000.0
2008-06-04 07:27:00,1.97908,1.97916,1.97899,1.97901,20000000.0
2008-06-04 07:28:00,1.97913,1.97944,1.97913,1.9794,17000000.0
2008-06-04 07:29:00,1.97937,1.97941,1.97919,1.97939,27000000.0
2008-06-04 07:30:00,1.97906,1.97921,1.97889,1.97889,20000000.0
2008-06-04 07:31:00,1.979,1.97912,1.97887,1.97887,7000000.0
2008-06-04 07:32:00,1.97895,1.97917,1.97853,1.97917,11000000.0
2008-06-04 07:33:00,1.9791,1.97923,1.97895,1.97914,22000000.0
2008-06-04 07:34:00,1.97927,1.97965,1.9792,1.9792,16000000.0
2008-06-04 07:35:00,1.97924,1.97944,1.9791,1.9791,15000000.0
2008-06-04 07:36:00,1.97904,1.97911,1.97893,1.97911,8000000.0
2008-06-04 07:37:00,1.9793,1.97931,1.97925,1.97925,12000000.0
2008-06-04 07:38:00,1.97915,1.97945,1.97915,1.97945,7000000.0
2008-06-04 07:39:00,1.9795,1.97959,1.97938,1.97949,14000000.0
2008-06-04 07:40:00,1.97981,1.98017,1.97981,1.98012,9000000.0
2008-06-04 07:41:00,1.98031,1.98078,1.98031,1.98071,24000000.0
2008-06-04 07:42:00,1.9807,1.9809,1.98067,1.98072,17000000.0
2008-06-04 07:43:00,1.98073,1.981,1.98069,1.98069,22000000.0
2008-06-04 07:44:00,1.98098,1.98116,1.98086,1.98114,10000000.0
2008-06-04 07:45:00,1.98125,1.98143,1.98122,1.98122,15000000.0
2008-06-04 07:46:00,1.98117,1.98117,1.98047,1.98047,17000000.0
2008-06-04 07:47:00,1.98027,1.98027,1.97951,1.97973,15000000.0
2008-06-04 07:48:00,1.98014,1.98016,1.97987,1.97995,10000000.0
2008-06-04 07:49:00,1.97993,1.98031,1.97982,1.97982,20000000.0
2008-06-04 07:50:00,1.97965,1.97969,1.9795,1.97966,17000000.0
2008-06-04 07:51:00,1.97978,1.98002,1.97959,1.97959,15000000.0
2008-06-04 07:52:00,1.97956,1.97998,1.97956,1.97998,29000000.0
2008-06-04 07:53:00,1.97967,1.98016,1.97967,1.98016,13000000.0
2008-06-04 07:54:00,1.9804,1.9804,1.98011,1.98012,23000000.0
2008-06-04 07:55:00,1.97986,1.98031,1.97986,1.9799,27000000.0
2008-06-04 07:56:00,1.97995,1.97999,1.97989,1.97996,18000000.0
2008-06-04 07:57:00,1.97991,1.97991,1.97952,1.97952,20000000.0
2008-06-04 07:58:00,1.9792,1.97936,1.97905,1.97936,13000000.0
2008-06-04 07:59:00,1.97945,1.97975,1.97945,1.97966,23000000.0
2008-06-04 08:00:00,1.97972,1.97978,1.97963,1.9797,31000000.0
2008-06-04 08:01:00,1.97962,1.97983,1.97962,1.97969,13000000.0
2008-06-04 08:02:00,1.97963,1.97963,1.9789,1.97906,12000000.0
2008-06-04 08:03:00,1.97905,1.97912,1.97902,1.97912,20000000.0
2008-06-04 08:04:00,1.97912,1.97977,1.97889,1.97977,30000000.0
2008-06-04 08:05:00,1.97986,1.97986,1.97927,1.97931,9000000.0
2008-06-04 08:06:00,1.97915,1.97915,1.97875,1.97875,21000000.0
2008-06-04 08:07:00,1.97882,1.97896,1.9786,1.97885,15000000.0
2008-06-04 08:08:00,1.97894,1.97898,1.97872,1.97883,25000000.0
2008-06-04 08:09:00,1.9788,1.979,1.97856,1.97864,23000000.0
2008-06-04 08:10:00,1.97878,1.979,1.97869,1.979,27000000.0
2008-06-04 08:11:00,1.97859,1.97859,1.97829,1.97829,18000000.0
2008-06-04 08:12:00,1.97845,1.97867,1.97845,1.97858,22000000.0
2008-06-04 08:13:00,1.97854,1.97854,1.97808,1.97827,18000000.0
2008-06-04 08:14:00,1.97855,1.97918,1.97855,1.97903,33000000.0
2008-06-04 08:15:00,1.97892,1.97892,1.97848,1.97848,21000000.0
2008-06-04 08:16:00,1.97844,1.9785,1.97826,1.97826,21000000.0
2008-06-04 08:17:00,1.97818,1.97841,1.97803,1.97803,19000000.0
2008-06-04 08:18:00,1.9781,1.97832,1.97808,1.97828,17000000.0
2008-06-04 08:19:00,1.97879,1.97879,1.97794,1.97794,16000000.0
2008-06-04 08:20:00,1.97799,1.97804,1.97768,1.97768,13000000.0
2008-06-04 08:21:00,1.97762,1.97802,1.97762,1.97783,18000000.0
2008-06-04 08:22:00,1.97797,1.97841,1.97797,1.97834,26000000.0
2008-06-04 08:23:00,1.97836,1.97836,1.97814,1.97818,16000000.0
2008-06-04 08:24:00,1.97798,1.97798,1.97729,1.97729,28000000.0
2008-06-04 08:25:00,1.97759,1.97767,1.97693,1.97695,49000000.0
2008-06-04 08:26:00,1.97683,1.97683,1.97655,1.97672,14000000.0
2008-06-04 08:27:00,1.97701,1.97708,1.97648,1.97648,31000000.0
2008-06-04 08:28:00,1.97659,1.97726,1.97659,1.97712,28000000.0
2008-06-04 08:29:00,1.97731,1.97809,1.97731,1.97809,32000000.0
2008-06-04 08:30:00,1.97818,1.97818,1.97772,1.97772,28000000.0
2008-06-04 08:31:00,1.97803,1.97868,1.97803,1.97868,40000000.0
2008-06-04 08:32:00,1.9789,1.97905,1.97888,1.97896,51000000.0
2008-06-04 08:33:00,1.97904,1.97904,1.97869,1.97869,48000000.0
2008-06-04 08:34:00,1.97876,1.97878,1.97854,1.97874,49000000.0
2008-06-04 08:35:00,1.97867,1.97867,1.97838,1.9784,39000000.0
2008-06-04 08:36:00,1.97836,1.97841,1.97822,1.97822,12000000.0
2008-06-04 08:37:00,1.97807,1.97807,1.97724,1.97773,25000000.0
2008-06-04 08:38:00,1.97743,1.97774,1.97701,1.97766,21000000.0
2008-06-04 08:39:00,1.97809,1.97823,1.97774,1.97823,23000000.0
2008-06-04 08:40:00,1.97854,1.97882,1.97854,1.97867,36000000.0
2008-06-04 08:41:00,1.97876,1.97892,1.97876,1.97876,30000000.0
2008-06-04 08:42:00,1.97869,1.97899,1.97869,1.97899,17000000.0
2008-06-04 08:43:00,1.97897,1.97902,1.9788,1.97902,23000000.0
2008-06-04 08:44:00,1.97944,1.97956,1.97942,1.97947,17000000.0
2008-06-04 08:45:00,1.97952,1.97952,1.97899,1.97899,37000000.0
2008-06-04 08:46:00,1.97886,1.97897,1.97883,1.97896,23000000.0
2008-06-04 08:47:00,1.97938,1.97938,1.97902,1.97902,25000000.0
2008-06-04 08:48:00,1.97853,1.97853,1.97823,1.97823,36000000.0
2008-06-04 08:49:00,1.9781,1.97867,1.9781,1.97867,27000000.0
2008-06-04 08:50:00,1.97876,1.97968,1.97856,1.97968,56000000.0
2008-06-04 08:51:00,1.97969,1.97969,1.97955,1.97957,32000000.0
2008-06-04 08:52:00,1.97927,1.97979,1.97927,1.97979,39000000.0
2008-06-04 08:53:00,1.97993,1.98007,1.97976,1.97989,63000000.0
2008-06-04 08:54:00,1.98004,1.98086,1.98004,1.98086,42000000.0
2008-06-04 08:55:00,1.98098,1.98098,1.98076,1.98076,55000000.0
2008-06-04 08:56:00,1.98085,1.98096,1.98082,1.98096,21000000.0
2008-06-04 08:57:00,1.98096,1.98096,1.98045,1.98046,23000000.0
2008-06-04 08:58:00,1.98021,1.98044,1.98021,1.98039,18000000.0
2008-06-04 08:59:00,1.98067,1.98067,1.98042,1.98066,12000000.0
2008-06-04 09:00:00,1.98062,1.98062,1.98026,1.98038,26000000.0
2008-06-04 09:01:00,1.97989,1.9799,1.97939,1.9799,19000000.0
2008-06-04 09:02:00,1.97941,1.97941,1.97852,1.97852,15000000.0
2008-06-04 09:03:00,1.97827,1.97849,1.97811,1.97811,16000000.0
2008-06-04 09:04:00,1.97843,1.97861,1.97808,1.97808,22000000.0
2008-06-04 09:05:00,1.97783,1.97805,1.97783,1.97805,11000000.0
2008-06-04 09:06:00,1.97776,1.97776,1.97694,1.9771,31000000.0
2008-06-04 09:07:00,1.97702,1.97702,1.97678,1.97692,33000000.0
2008-06-04 09:08:00,1.97717,1.97744,1.97717,1.97738,17000000.0
2008-06-04 09:09:00,1.97719,1.97721,1.97704,1.97719,37000000.0
2008-06-04 09:10:00,1.97703,1.97703,1.97675,1.97699,31000000.0
2008-06-04 09:11:00,1.97709,1.97719,1.97709,1.9771,26000000.0
2008-06-04 09:12:00,1.97698,1.97712,1.9769,1.97712,41000000.0
2008-06-04 09:13:00,1.97719,1.97738,1.97714,1.97719,61000000.0
2008-06-04 09:14:00,1.97703,1.97721,1.9768,1.97686,57000000.0
2008-06-04 09:15:00,1.97698,1.97698,1.97677,1.97697,33000000.0
2008-06-04 09:16:00,1.97722,1.97722,1.97685,1.97685,39000000.0
2008-06-04 09:17:00,1.9767,1.9767,1.97614,1.97614,40000000.0
2008-06-04 09:18:00,1.9762,1.97648,1.97611,1.97648,68000000.0
2008-06-04 09:19:00,1.97659,1.9768,1.97641,1.9768,52000000.0
2008-06-04 09:20:00,1.97708,1.97715,1.97696,1.97696,37000000.0
2008-06-04 09:21:00,1.97725,1.97771,1.97725,1.97771,61000000.0
2008-06-04 09:22:00,1.97754,1.97756,1.9774,1.97749,63000000.0
2008-06-04 09:23:00,1.97768,1.97806,1.97767,1.97806,65000000.0
2008-06-04 09:24:00,1.97822,1.97827,1.97803,1.97809,47000000.0
2008-06-04 09:25:00,1.97785,1.97788,1.9777,1.97787,32000000.0
2008-06-04 09:26:00,1.97804,1.97876,1.97804,1.97857,29000000.0
2008-06-04 09:27:00,1.97831,1.97831,1.9777,1.97787,55000000.0
2008-06-04 09:28:00,1.97802,1.97825,1.97794,1.97794,46000000.0
2008-06-04 09:29:00,1.97775,1.97783,1.97774,1.97783,32000000.0
2008-06-04 09:30:00,1.97778,1.97804,1.97763,1.97795,24000000.0
2008-06-04 09:31:00,1.97816,1.97816,1.97754,1.97754,18000000.0
2008-06-04 09:32:00,1.97725,1.97725,1.97645,1.97649,35000000.0
2008-06-04 09:33:00,1.97649,1.97663,1.97642,1.97642,43000000.0
2008-06-04 09:34:00,1.97651,1.97651,1.97595,1.97648,31000000.0
2008-06-04 09:35:00,1.97662,1.97684,1.97646,1.97658,47000000.0
2008-06-04 09:36:00,1.97646,1.97646,1.97602,1.97613,34000000.0
2008-06-04 09:37:00,1.97595,1.97603,1.97582,1.97601,49000000.0
2008-06-04 09:38:00,1.97616,1.9763,1.97601,1.9763,37000000.0
2008-06-04 09:39:00,1.97643,1.97667,1.97627,1.97637,61000000.0
2008-06-04 09:40:00,1.97632,1.97683,1.9763,1.97639,46000000.0
2008-06-04 09:41:00,1.97618,1.97642,1.97618,1.97642,33000000.0
2008-06-04 09:42:00,1.9764,1.97659,1.97613,1.97659,60000000.0
2008-06-04 09:43:00,1.97704,1.97704,1.97669,1.97675,66000000.0
2008-06-04 09:44:00,1.97658,1.97667,1.97632,1.97667,21000000.0
2008-06-04 09:45:00,1.97641,1.97664,1.97641,1.97664,22000000.0
2008-06-04 09:46:00,1.97678,1.97702,1.97678,1.97696,30000000.0
2008-06-04 09:47:00,1.97679,1.97679,1.9765,1.9765,24000000.0
2008-06-04 09:48:00,1.97645,1.97651,1.97624,1.97651,34000000.0
2008-06-04 09:49:00,1.97656,1.97661,1.97633,1.97633,26000000.0
2008-06-04 09:50:00,1.97635,1.97651,1.97634,1.97641,34000000.0
2008-06-04 09:51:00,1.97614,1.97614,1.97549,1.97559,56000000.0
2008-06-04 09:52:00,1.97569,1.97621,1.97569,1.97621,38000000.0
2008-06-04 09:53:00,1.97625,1.97625,1.97592,1.97594,32000000.0
2008-06-04 09:54:00,1.97593,1.976,1.97585,1.97585,36000000.0
2008-06-04 09:55:00,1.9758,1.9758,1.97516,1.97516,38000000.0
2008-06-04 09:56:00,1.97528,1.97572,1.97528,1.97572,38000000.0
2008-06-04 09:57:00,1.97621,1.97635,1.9762,1.97635,30000000.0
2008-06-04 09:58:00,1.97648,1.97679,1.97638,1.97659,52000000.0
2008-06-04 09:59:00,1.97709,1.97743,1.97701,1.97725,32000000.0
2008-06-04 10:00:00,1.97718,1.97753,1.97687,1.97689,39000000.0
2008-06-04 10:01:00,1.97682,1.97694,1.97664,1.97674,44000000.0
2008-06-04 10:02:00,1.97649,1.97671,1.97627,1.97627,34000000.0
2008-06-04 10:03:00,1.97621,1.97635,1.97548,1.97548,47000000.0
2008-06-04 10:04:00,1.97559,1.97559,1.97536,1.97542,32000000.0
2008-06-04 10:05:00,1.9754,1.9754,1.97529,1.97535,32000000.0
2008-06-04 10:06:00,1.97507,1.9753,1.97507,1.9753,42000000.0
2008-06-04 10:07:00,1.97512,1.97559,1.97512,1.97559,51000000.0
2008-06-04 10:08:00,1.97584,1.97595,1.9757,1.97573,54000000.0
2008-06-04 10:09:00,1.97586,1.97628,1.97586,1.97628,53000000.0
2008-06-04 10:10:00,1.97571,1.97604,1.97566,1.97596,72000000.0
2008-06-04 10:11:00,1.97599,1.97601,1.97569,1.97601,61000000.0
2008-06-04 10:12:00,1.97583,1.97593,1.97577,1.97592,65000000.0
2008-06-04 10:13:00,1.9759,1.9759,1.97569,1.97569,56000000.0
2008-06-04 10:14:00,1.9758,1.97644,1.9758,1.97644,49000000.0
2008-06-04 10:15:00,1.9766,1.97669,1.97646,1.9766,46000000.0
2008-06-04 10:16:00,1.97675,1.97675,1.97658,1.97658,33000000.0
2008-06-04 10:17:00,1.97689,1.97719,1.97689,1.97696,37000000.0
2008-06-04 10:18:00,1.97701,1.97714,1.97678,1.97678,50000000.0
2008-06-04 10:19:00,1.9767,1.97683,1.97656,1.97656,59000000.0
2008-06-04 10:20:00,1.97658,1.97658,1.97648,1.97649,41000000.0
2008-06-04 10:21:00,1.9764,1.9764,1.97625,1.97625,44000000.0
2008-06-04 10:22:00,1.97611,1.97611,1.97525,1.97525,47000000.0
2008-06-04 10:23:00,1.97566,1.97661,1.97566,1.97661,58000000.0
2008-06-04 10:24:00,1.97723,1.97747,1.97702,1.97747,43000000.0
2008-06-04 10:25:00,1.9778,1.97809,1.97779,1.97809,60000000.0
2008-06-04 10:26:00,1.97832,1.97882,1.97824,1.97882,64000000.0
2008-06-04 10:27:00,1.9786,1.9786,1.97812,1.97812,54000000.0
2008-06-04 10:28:00,1.97836,1.97877,1.97835,1.97835,62000000.0
2008-06-04 10:29:00,1.97774,1.97774,1.97747,1.97753,61000000.0
2008-06-04 10:30:00,1.97805,1.97809,1.97769,1.97769,36000000.0
2008-06-04 10:31:00,1.97731,1.97731,1.97668,1.97668,39000000.0
2008-06-04 10:32:00,1.97652,1.97687,1.97649,1.97687,44000000.0
2008-06-04 10:33:00,1.97669,1.97691,1.97657,1.97691,18000000.0
2008-06-04 10:34:00,1.97688,1.97688,1.97656,1.97681,20000000.0
2008-06-04 10:35:00,1.97668,1.97692,1.97665,1.9767,23000000.0
2008-06-04 10:36:00,1.97664,1.97664,1.97604,1.97604,32000000.0
2008-06-04 10:37:00,1.97589,1.97592,1.97576,1.97587,30000000.0
2008-06-04 10:38:00,1.97592,1.97592,1.97543,1.97578,26000000.0
2008-06-04 10:39:00,1.97548,1.97551,1.97531,1.97535,29000000.0
2008-06-04 10:40:00,1.97518,1.97518,1.97457,1.97493,19000000.0
2008-06-04 10:41:00,1.97521,1.97521,1.97506,1.97508,29000000.0
2008-06-04 10:42:00,1.97473,1.97473,1.97446,1.97459,38000000.0
2008-06-04 10:43:00,1.9746,1.9746,1.97416,1.9743,27000000.0
2008-06-04 10:44:00,1.97462,1.97479,1.97436,1.97436,26000000.0
2008-06-04 10:45:00,1.97438,1.97447,1.9741,1.9741,27000000.0
2008-06-04 10:46:00,1.97433,1.97454,1.97429,1.97454,35000000.0
2008-06-04 10:47:00,1.97436,1.97508,1.97436,1.97508,23000000.0
2008-06-04 10:48:00,1.9749,1.9749,1.97405,1.97423,44000000.0
2008-06-04 10:49:00,1.97411,1.97411,1.97364,1.97364,36000000.0
2008-06-04 10:50:00,1.97353,1.97361,1.97333,1.97333,47000000.0
2008-06-04 10:51:00,1.97335,1.97352,1.97333,1.97343,45000000.0
2008-06-04 10:52:00,1.97316,1.97318,1.97293,1.97297,33000000.0
2008-06-04 10:53:00,1.97329,1.97329,1.973,1.973,46000000.0
2008-06-04 10:54:00,1.97301,1.9731,1.97293,1.97293,35000000.0
2008-06-04 10:55:00,1.97277,1.97277,1.97204,1.97204,37000000.0
2008-06-04 10:56:00,1.97207,1.97212,1.9717,1.97187,33000000.0
2008-06-04 10:57:00,1.97222,1.9727,1.97221,1.9727,33000000.0
2008-06-04 10:58:00,1.9726,1.97284,1.97259,1.97284,26000000.0
2008-06-04 10:59:00,1.97292,1.97362,1.97289,1.97362,47000000.0
2008-06-04 11:00:00,1.97269,1.97334,1.97257,1.97334,39000000.0
2008-06-04 11:01:00,1.97366,1.97366,1.973,1.97327,45000000.0
2008-06-04 11:02:00,1.97316,1.97381,1.97316,1.97381,17000000.0
2008-06-04 11:03:00,1.97355,1.97395,1.97348,1.97376,37000000.0
2008-06-04 11:04:00,1.97348,1.97376,1.97348,1.97368,40000000.0
2008-06-04 11:05:00,1.97425,1.97485,1.97425,1.97485,18000000.0
2008-06-04 11:06:00,1.97446,1.97446,1.97396,1.97401,19000000.0
2008-06-04 11:07:00,1.97388,1.97411,1.97373,1.97399,30000000.0
2008-06-04 11:08:00,1.97411,1.97436,1.97401,1.97401,30000000.0
2008-06-04 11:09:00,1.97371,1.9743,1.97371,1.9743,45000000.0
2008-06-04 11:10:00,1.97442,1.97442,1.97393,1.97402,35000000.0
2008-06-04 11:11:00,1.97382,1.97402,1.97382,1.97402,46000000.0
2008-06-04 11:12:00,1.97404,1.97412,1.97387,1.97398,55000000.0
2008-06-04 11:13:00,1.97385,1.97388,1.97343,1.97388,59000000.0
2008-06-04 11:14:00,1.97354,1.97354,1.97295,1.9735,41000000.0
2008-06-04 11:15:00,1.97358,1.97382,1.97355,1.97375,34000000.0
2008-06-04 11:16:00,1.97361,1.97361,1.97312,1.97317,20000000.0
2008-06-04 11:17:00,1.97323,1.97323,1.97295,1.973,57000000.0
2008-06-04 11:18:00,1.9725,1.97302,1.9725,1.97302,44000000.0
2008-06-04 11:19:00,1.97297,1.9731,1.97278,1.97302,63000000.0
2008-06-04 11:20:00,1.97302,1.97306,1.97293,1.97306,43000000.0
2008-06-04 11:21:00,1.97308,1.97325,1.97308,1.97323,34000000.0
2008-06-04 11:22:00,1.9735,1.97425,1.9735,1.97425,56000000.0
2008-06-04 11:23:00,1.97434,1.97434,1.97402,1.97402,43000000.0
2008-06-04 11:24:00,1.97416,1.97444,1.9741,1.97428,53000000.0
2008-06-04 11:25:00,1.97396,1.97423,1.97324,1.97423,29000000.0
2008-06-04 11:26:00,1.97433,1.97436,1.97337,1.97337,41000000.0
2008-06-04 11:27:00,1.97303,1.97308,1.97286,1.97294,34000000.0
2008-06-04 11:28:00,1.97307,1.9732,1.97302,1.97318,36000000.0
2008-06-04 11:29:00,1.97331,1.97335,1.97316,1.97335,43000000.0
2008-06-04 11:30:00,1.97332,1.97332,1.97289,1.97289,24000000.0
2008-06-04 11:31:00,1.97305,1.97305,1.97286,1.97296,34000000.0
2008-06-04 11:32:00,1.97311,1.97325,1.97311,1.97325,46000000.0
2008-06-04 11:33:00,1.97326,1.97338,1.97324,1.97334,41000000.0
2008-06-04 11:34:00,1.97336,1.97364,1.97335,1.97364,28000000.0
2008-06-04 11:35:00,1.97426,1.97493,1.97426,1.97493,44000000.0
2008-06-04 11:36:00,1.97516,1.9752,1.97474,1.97474,48000000.0
2008-06-04 11:37:00,1.97439,1.97481,1.97439,1.97452,50000000.0
2008-06-04 11:38:00,1.97471,1.97471,1.9745,1.9747,37000000.0
2008-06-04 11:39:00,1.97486,1.97486,1.97457,1.97457,52000000.0
2008-06-04 11:40:00,1.97424,1.9744,1.97419,1.9744,27000000.0
2008-06-04 11:41:00,1.97423,1.97432,1.974,1.97402,49000000.0
2008-06-04 11:42:00,1.97399,1.97454,1.97393,1.97454,22000000.0
2008-06-04 11:43:00,1.97461,1.97476,1.97431,1.9747,45000000.0
2008-06-04 11:44:00,1.97478,1.97483,1.97454,1.97483,42000000.0
2008-06-04 11:45:00,1.97528,1.97528,1.97489,1.975,41000000.0
2008-06-04 11:46:00,1.97518,1.97518,1.97492,1.97492,38000000.0
2008-06-04 11:47:00,1.97469,1.97505,1.97468,1.97503,22000000.0
2008-06-04 11:48:00,1.97493,1.97493,1.97469,1.9747,27000000.0
2008-06-04 11:49:00,1.97453,1.97455,1.97441,1.97441,41000000.0
2008-06-04 11:50:00,1.97471,1.97471,1.97447,1.97459,44000000.0
2008-06-04 11:51:00,1.9747,1.97473,1.97458,1.97473,37000000.0
2008-06-04 11:52:00,1.97478,1.97501,1.97476,1.97501,37000000.0
2008-06-04 11:53:00,1.97485,1.97489,1.97458,1.97489,33000000.0
2008-06-04 11:54:00,1.97456,1.97526,1.97456,1.97526,37000000.0
2008-06-04 11:55:00,1.97552,1.97552,1.97486,1.97486,38000000.0
2008-06-04 11:56:00,1.97504,1.97522,1.97474,1.97487,51000000.0
2008-06-04 11:57:00,1.9747,1.975,1.9747,1.97488,29000000.0
2008-06-04 11:58:00,1.97463,1.97477,1.97456,1.97471,31000000.0
2008-06-04 11:59:00,1.9748,1.97494,1.9748,1.97485,51000000.0
2008-06-04 12:00:00,1.97509,1.97509,1.97472,1.97472,23000000.0
2008-06-04 12:01:00,1.97468,1.97468,1.97417,1.97417,24000000.0
2008-06-04 12:02:00,1.97413,1.97427,1.97413,1.97416,34000000.0
2008-06-04 12:03:00,1.97402,1.97402,1.97374,1.97374,36000000.0
2008-06-04 12:04:00,1.97312,1.97312,1.97264,1.97264,33000000.0
2008-06-04 12:05:00,1.97279,1.97279,1.97251,1.97251,26000000.0
2008-06-04 12:06:00,1.97265,1.97265,1.97216,1.97233,15000000.0
2008-06-04 12:07:00,1.97238,1.9726,1.97226,1.9726,23000000.0
2008-06-04 12:08:00,1.97259,1.97259,1.97226,1.97255,37000000.0
2008-06-04 12:09:00,1.97264,1.97301,1.97264,1.97301,11000000.0
2008-06-04 12:10:00,1.9735,1.9735,1.97316,1.97342,25000000.0
2008-06-04 12:11:00,1.9735,1.97371,1.9735,1.9737,33000000.0
2008-06-04 12:12:00,1.97359,1.97359,1.97339,1.97339,31000000.0
2008-06-04 12:13:00,1.97319,1.97319,1.97288,1.97317,24000000.0
2008-06-04 12:14:00,1.97323,1.97343,1.97296,1.97343,36000000.0
2008-06-04 12:15:00,1.97353,1.97447,1.97353,1.97447,29000000.0
2008-06-04 12:16:00,1.97489,1.97489,1.97391,1.97397,30000000.0
2008-06-04 12:17:00,1.97419,1.97484,1.97419,1.97484,41000000.0
2008-06-04 12:18:00,1.97488,1.97488,1.97466,1.97471,43000000.0
2008-06-04 12:19:00,1.97469,1.9748,1.97469,1.97473,37000000.0
2008-06-04 12:20:00,1.97466,1.97471,1.97449,1.97461,40000000.0
2008-06-04 12:21:00,1.97453,1.97493,1.97451,1.97493,61000000.0
2008-06-04 12:22:00,1.97484,1.97504,1.97481,1.97482,24000000.0
2008-06-04 12:23:00,1.97455,1.97455,1.97383,1.97417,23000000.0
2008-06-04 12:24:00,1.9742,1.9742,1.97391,1.97419,30000000.0
2008-06-04 12:25:00,1.97417,1.97417,1.97399,1.97399,22000000.0
2008-06-04 12:26:00,1.97391,1.97418,1.97386,1.97418,32000000.0
2008-06-04 12:27:00,1.97392,1.97392,1.97341,1.97341,25000000.0
2008-06-04 12:28:00,1.97327,1.97331,1.97317,1.97329,58000000.0
2008-06-04 12:29:00,1.97366,1.97478,1.97238,1.97239,71000000.0
2008-06-04 12:30:00,1.9721,1.97434,1.9717,1.97434,47000000.0
2008-06-04 12:31:00,1.97437,1.97438,1.97364,1.97364,55000000.0
2008-06-04 12:32:00,1.97375,1.97392,1.97363,1.97392,32000000.0
2008-06-04 12:33:00,1.97408,1.97423,1.97408,1.97423,40000000.0
2008-06-04 12:34:00,1.97426,1.97448,1.97423,1.97448,14000000.0
2008-06-04 12:35:00,1.97438,1.97498,1.97438,1.97498,20000000.0
2008-06-04 12:36:00,1.97506,1.97525,1.97506,1.97522,36000000.0
2008-06-04 12:37:00,1.97516,1.97523,1.97516,1.9752,22000000.0
2008-06-04 12:38:00,1.9751,1.97571,1.9751,1.97571,12000000.0
2008-06-04 12:39:00,1.97555,1.97555,1.97503,1.97503,20000000.0
2008-06-04 12:40:00,1.97481,1.97486,1.97467,1.97467,16000000.0
2008-06-04 12:41:00,1.97443,1.97443,1.97386,1.97386,10000000.0
2008-06-04 12:42:00,1.97405,1.97433,1.97405,1.97412,26000000.0
2008-06-04 12:43:00,1.97426,1.97444,1.97426,1.97444,9000000.0
2008-06-04 12:44:00,1.97439,1.97439,1.97409,1.9742,21000000.0
2008-06-04 12:45:00,1.9739,1.97408,1.97384,1.97408,30000000.0
2008-06-04 12:46:00,1.97401,1.97404,1.9739,1.9739,41000000.0
2008-06-04 12:47:00,1.97394,1.97401,1.97392,1.97401,26000000.0
2008-06-04 12:48:00,1.97412,1.9744,1.97412,1.97438,27000000.0
2008-06-04 12:49:00,1.97462,1.975,1.97461,1.97461,36000000.0
2008-06-04 12:50:00,1.97456,1.97497,1.97454,1.97497,34000000.0
2008-06-04 12:51:00,1.97481,1.97485,1.97473,1.97485,25000000.0
2008-06-04 12:52:00,1.97474,1.97496,1.97474,1.97478,26000000.0
2008-06-04 12:53:00,1.97483,1.97522,1.97483,1.97498,16000000.0
2008-06-04 12:54:00,1.97509,1.97509,1.97456,1.97456,28000000.0
2008-06-04 12:55:00,1.97476,1.97532,1.97464,1.97518,29000000.0
2008-06-04 12:56:00,1.97533,1.97576,1.97533,1.97553,30000000.0
2008-06-04 12:57:00,1.9753,1.97559,1.9753,1.9754,26000000.0
2008-06-04 12:58:00,1.97567,1.97567,1.97524,1.97556,14000000.0
2008-06-04 12:59:00,1.97558,1.97594,1.97558,1.97594,32000000.0
2008-06-04 13:00:00,1.97603,1.97603,1.97521,1.97521,20000000.0
2008-06-04 13:01:00,1.97508,1.97508,1.97455,1.9746,31000000.0
2008-06-04 13:02:00,1.97465,1.97465,1.97453,1.97453,12000000.0
2008-06-04 13:03:00,1.9744,1.9744,1.97415,1.97415,21000000.0
2008-06-04 13:04:00,1.9746,1.97469,1.97458,1.97469,7000000.0
2008-06-04 13:05:00,1.97479,1.97479,1.97463,1.97463,17000000.0
2008-06-04 13:06:00,1.97471,1.97471,1.97452,1.97452,22000000.0
2008-06-04 13:07:00,1.97432,1.97432,1.97392,1.97398,17000000.0
2008-06-04 13:08:00,1.97368,1.9738,1.97346,1.97346,37000000.0
2008-06-04 13:09:00,1.97322,1.97322,1.9731,1.97315,33000000.0
2008-06-04 13:10:00,1.97296,1.97305,1.97285,1.97285,32000000.0
2008-06-04 13:11:00,1.97288,1.97334,1.97288,1.97327,21000000.0
2008-06-04 13:12:00,1.97332,1.97351,1.97332,1.97351,7000000.0
2008-06-04 13:13:00,1.97339,1.97354,1.97336,1.97336,11000000.0
2008-06-04 13:14:00,1.97318,1.97326,1.97301,1.97301,33000000.0
2008-06-04 13:15:00,1.97265,1.9728,1.97265,1.9728,25000000.0
2008-06-04 13:16:00,1.97288,1.97326,1.97283,1.97326,20000000.0
2008-06-04 13:17:00,1.9734,1.97343,1.97336,1.97342,19000000.0
2008-06-04 13:18:00,1.97317,1.97335,1.97297,1.97335,41000000.0
2008-06-04 13:19:00,1.97332,1.97341,1.97324,1.97337,36000000.0
2008-06-04 13:20:00,1.97346,1.97379,1.97346,1.97379,36000000.0
2008-06-04 13:21:00,1.97367,1.97367,1.97344,1.97354,54000000.0
2008-06-04 13:22:00,1.97349,1.97368,1.97339,1.97368,41000000.0
2008-06-04 13:23:00,1.97367,1.97377,1.97367,1.97374,11000000.0
2008-06-04 13:24:00,1.97376,1.97376,1.97359,1.97359,23000000.0
2008-06-04 13:25:00,1.97339,1.97339,1.97318,1.97324,25000000.0
2008-06-04 13:26:00,1.97314,1.97385,1.97314,1.97385,20000000.0
2008-06-04 13:27:00,1.97402,1.97402,1.97386,1.97386,32000000.0
2008-06-04 13:28:00,1.97425,1.97435,1.97405,1.97426,26000000.0
2008-06-04 13:29:00,1.97434,1.97434,1.97373,1.97373,25000000.0
2008-06-04 13:30:00,1.97327,1.97376,1.97327,1.97376,16000000.0
2008-06-04 13:31:00,1.97396,1.9741,1.97321,1.97361,21000000.0
2008-06-04 13:32:00,1.97333,1.97383,1.97333,1.97352,28000000.0
2008-06-04 13:33:00,1.97325,1.97325,1.97293,1.97294,18000000.0
2008-06-04 13:34:00,1.97289,1.97292,1.97268,1.97284,35000000.0
2008-06-04 13:35:00,1.97311,1.97334,1.97309,1.97322,10000000.0
2008-06-04 13:36:00,1.97315,1.97338,1.97311,1.97322,40000000.0
2008-06-04 13:37:00,1.97339,1.97346,1.9732,1.97321,22000000.0
2008-06-04 13:38:00,1.97304,1.97309,1.97281,1.97309,39000000.0
2008-06-04 13:39:00,1.97337,1.97346,1.9733,1.97335,32000000.0
2008-06-04 13:40:00,1.9731,1.97328,1.97309,1.97328,35000000.0
2008-06-04 13:41:00,1.97338,1.97382,1.97333,1.97333,27000000.0
2008-06-04 13:42:00,1.97279,1.97296,1.97279,1.97296,32000000.0
2008-06-04 13:43:00,1.97289,1.97301,1.97268,1.97272,26000000.0
2008-06-04 13:44:00,1.97264,1.97276,1.9723,1.97261,25000000.0
2008-06-04 13:45:00,1.97263,1.97271,1.9726,1.9726,21000000.0
2008-06-04 13:46:00,1.9727,1.97285,1.97261,1.97261,13000000.0
2008-06-04 13:47:00,1.97248,1.97258,1.9724,1.97248,22000000.0
2008-06-04 13:48:00,1.97285,1.97285,1.97256,1.97282,21000000.0
2008-06-04 13:49:00,1.97295,1.97377,1.97295,1.97354,24000000.0
2008-06-04 13:50:00,1.97346,1.97346,1.97294,1.97294,27000000.0
2008-06-04 13:51:00,1.97291,1.97309,1.9728,1.97309,27000000.0
2008-06-04 13:52:00,1.97359,1.97368,1.9735,1.97368,31000000.0
2008-06-04 13:53:00,1.97386,1.97386,1.97355,1.97373,31000000.0
2008-06-04 13:54:00,1.97387,1.97415,1.97387,1.97415,28000000.0
2008-06-04 13:55:00,1.97368,1.97368,1.97327,1.97338,33000000.0
2008-06-04 13:56:00,1.97337,1.97346,1.97333,1.97333,23000000.0
2008-06-04 13:57:00,1.97314,1.97325,1.97308,1.97308,19000000.0
2008-06-04 13:58:00,1.97298,1.97298,1.97275,1.97275,30000000.0
2008-06-04 13:59:00,1.9728,1.97301,1.9728,1.973,39000000.0
2008-06-04 14:00:00,1.97309,1.97328,1.97303,1.97303,30000000.0
2008-06-04 14:01:00,1.97329,1.9735,1.9732,1.9735,16000000.0
2008-06-04 14:02:00,1.9733,1.97368,1.9733,1.97368,34000000.0
2008-06-04 14:03:00,1.97344,1.97344,1.97298,1.97298,24000000.0
2008-06-04 14:04:00,1.97319,1.97319,1.97309,1.9731,20000000.0
2008-06-04 14:05:00,1.97281,1.97281,1.97254,1.97268,31000000.0
2008-06-04 14:06:00,1.97232,1.97246,1.97232,1.9724,28000000.0
2008-06-04 14:07:00,1.97237,1.9726,1.97235,1.9726,32000000.0
2008-06-04 14:08:00,1.97237,1.97255,1.97237,1.97255,22000000.0
2008-06-04 14:09:00,1.97237,1.97237,1.97233,1.97234,15000000.0
2008-06-04 14:10:00,1.97225,1.97253,1.97213,1.97253,24000000.0
2008-06-04 14:11:00,1.97266,1.97274,1.97213,1.97274,22000000.0
2008-06-04 14:12:00,1.97286,1.97286,1.97263,1.97263,17000000.0
2008-06-04 14:13:00,1.97294,1.97353,1.97294,1.97309,19000000.0
2008-06-04 14:14:00,1.97276,1.97276,1.97199,1.97199,22000000.0
2008-06-04 14:15:00,1.97086,1.97101,1.97017,1.97101,26000000.0
2008-06-04 14:16:00,1.97116,1.97116,1.97064,1.97103,10000000.0
2008-06-04 14:17:00,1.97155,1.97198,1.97155,1.97197,8000000.0
2008-06-04 14:18:00,1.97247,1.97302,1.97247,1.97302,13000000.0
2008-06-04 14:19:00,1.97324,1.97324,1.97304,1.97305,29000000.0
2008-06-04 14:20:00,1.97293,1.97293,1.97191,1.97218,15000000.0
2008-06-04 14:21:00,1.97243,1.97294,1.97243,1.97291,18000000.0
2008-06-04 14:22:00,1.97216,1.97216,1.97157,1.97161,10000000.0
2008-06-04 14:23:00,1.97168,1.97209,1.97168,1.972,24000000.0
2008-06-04 14:24:00,1.97209,1.97218,1.97137,1.97137,17000000.0
2008-06-04 14:25:00,1.97134,1.97134,1.97106,1.9712,31000000.0
2008-06-04 14:26:00,1.97105,1.97135,1.97084,1.97111,14000000.0
2008-06-04 14:27:00,1.97115,1.97142,1.97101,1.97142,14000000.0
2008-06-04 14:28:00,1.97134,1.97138,1.97118,1.97118,9000000.0
2008-06-04 14:29:00,1.97102,1.97102,1.97045,1.97045,7000000.0
2008-06-04 14:30:00,1.97017,1.97032,1.9701,1.97032,17000000.0
2008-06-04 14:31:00,1.97078,1.97092,1.97078,1.97089,21000000.0
2008-06-04 14:32:00,1.97069,1.97127,1.97069,1.97127,8000000.0
2008-06-04 14:33:00,1.97123,1.97174,1.97123,1.97129,10000000.0
2008-06-04 14:34:00,1.97077,1.97114,1.97077,1.97103,11000000.0
2008-06-04 14:35:00,1.97094,1.9717,1.97094,1.9717,7000000.0
2008-06-04 14:36:00,1.97189,1.97192,1.97176,1.97182,8000000.0
2008-06-04 14:37:00,1.9719,1.97219,1.97167,1.97219,11000000.0
2008-06-04 14:38:00,1.97216,1.97252,1.97216,1.97252,7000000.0
2008-06-04 14:39:00,1.97271,1.97394,1.97271,1.97394,8000000.0
2008-06-04 14:40:00,1.97404,1.97404,1.97341,1.97379,8000000.0
2008-06-04 14:41:00,1.97383,1.97399,1.97368,1.97399,10000000.0
2008-06-04 14:42:00,1.97314,1.97322,1.97271,1.97322,9000000.0
2008-06-04 14:43:00,1.97334,1.97403,1.97334,1.97403,8000000.0
2008-06-04 14:44:00,1.97429,1.97459,1.97413,1.97413,8000000.0
2008-06-04 14:45:00,1.97362,1.97364,1.97344,1.97356,7000000.0
2008-06-04 14:46:00,1.97388,1.97388,1.97362,1.97363,9000000.0
2008-06-04 14:47:00,1.97397,1.9741,1.97378,1.97398,8000000.0
2008-06-04 14:48:00,1.97387,1.97388,1.97355,1.9738,8000000.0
2008-06-04 14:49:00,1.97366,1.97369,1.97335,1.97335,9000000.0
2008-06-04 14:50:00,1.9733,1.97352,1.97319,1.97345,7000000.0
2008-06-04 14:51:00,1.97332,1.97368,1.97309,1.97309,10000000.0
2008-06-04 14:52:00,1.97302,1.97354,1.97302,1.97354,7000000.0
2008-06-04 14:53:00,1.97357,1.97423,1.97356,1.97423,7000000.0
2008-06-04 14:54:00,1.97423,1.97437,1.97418,1.97427,8000000.0
2008-06-04 14:55:00,1.97443,1.9749,1.97443,1.97462,7000000.0
2008-06-04 14:56:00,1.97463,1.97463,1.97427,1.97427,8000000.0
2008-06-04 14:57:00,1.97384,1.97434,1.97371,1.97434,7000000.0
2008-06-04 14:58:00,1.97415,1.97439,1.97415,1.97431,8000000.0
2008-06-04 14:59:00,1.97436,1.97436,1.97387,1.97387,8000000.0
2008-06-04 15:00:00,1.9737,1.974,1.97364,1.974,7000000.0
2008-06-04 15:01:00,1.97382,1.9739,1.97332,1.9739,8000000.0
2008-06-04 15:02:00,1.97401,1.97401,1.97385,1.97393,7000000.0
2008-06-04 15:03:00,1.97373,1.97462,1.97364,1.97462,7000000.0
2008-06-04 15:04:00,1.97493,1.97501,1.97453,1.97453,8000000.0
2008-06-04 15:05:00,1.9749,1.97502,1.97478,1.97488,7000000.0
2008-06-04 15:06:00,1.97482,1.97482,1.9745,1.97454,8000000.0
2008-06-04 15:07:00,1.97448,1.97448,1.97407,1.97407,11000000.0
2008-06-04 15:08:00,1.97424,1.97481,1.97424,1.97478,8000000.0
2008-06-04 15:09:00,1.97485,1.97555,1.97485,1.97555,7000000.0
2008-06-04 15:10:00,1.97512,1.97512,1.975,1.97509,7000000.0
2008-06-04 15:11:00,1.97509,1.97536,1.97484,1.97484,11000000.0
2008-06-04 15:12:00,1.97514,1.97551,1.97514,1.97538,10000000.0
2008-06-04 15:13:00,1.97559,1.97592,1.97559,1.97575,9000000.0
2008-06-04 15:14:00,1.97598,1.97602,1.97528,1.97547,10000000.0
2008-06-04 15:15:00,1.97531,1.97531,1.97498,1.97498,8000000.0
2008-06-04 15:16:00,1.97454,1.97498,1.97454,1.97459,9000000.0
2008-06-04 15:17:00,1.97455,1.97462,1.9745,1.97451,9000000.0
2008-06-04 15:18:00,1.97448,1.9745,1.97433,1.9745,8000000.0
2008-06-04 15:19:00,1.97482,1.97489,1.9747,1.97471,7000000.0
2008-06-04 15:20:00,1.97459,1.97469,1.97439,1.97439,9000000.0
2008-06-04 15:21:00,1.97415,1.97415,1.97373,1.97373,8000000.0
2008-06-04 15:22:00,1.97357,1.97372,1.97357,1.9736,9000000.0
2008-06-04 15:23:00,1.97365,1.97376,1.97348,1.97376,8000000.0
2008-06-04 15:24:00,1.97347,1.97347,1.97317,1.97317,8000000.0
2008-06-04 15:25:00,1.97329,1.97336,1.97317,1.97317,7000000.0
2008-06-04 15:26:00,1.97309,1.97325,1.97284,1.97284,7000000.0
2008-06-04 15:27:00,1.97333,1.97409,1.97333,1.97399,7000000.0
2008-06-04 15:28:00,1.974,1.974,1.97372,1.97389,11000000.0
2008-06-04 15:29:00,1.97418,1.97433,1.97417,1.97429,7000000.0
2008-06-04 15:30:00,1.97357,1.97357,1.9725,1.9725,9000000.0
2008-06-04 15:31:00,1.97261,1.97305,1.97261,1.97287,9000000.0
2008-06-04 15:32:00,1.97278,1.97301,1.97277,1.97299,10000000.0
2008-06-04 15:33:00,1.97329,1.97337,1.97297,1.97297,8000000.0
2008-06-04 15:34:00,1.97305,1.97311,1.97299,1.97308,9000000.0
2008-06-04 15:35:00,1.97332,1.97332,1.97284,1.97284,7000000.0
2008-06-04 15:36:00,1.97203,1.97215,1.97162,1.97215,7000000.0
2008-06-04 15:37:00,1.97242,1.97262,1.97207,1.97207,8000000.0
2008-06-04 15:38:00,1.97054,1.97247,1.97054,1.97218,7000000.0
2008-06-04 15:39:00,1.97235,1.97235,1.97155,1.97175,10000000.0
2008-06-04 15:40:00,1.97185,1.97185,1.97129,1.97129,9000000.0
2008-06-04 15:41:00,1.97174,1.97174,1.9714,1.97143,11000000.0
2008-06-04 15:42:00,1.97124,1.97124,1.97041,1.97105,8000000.0
2008-06-04 15:43:00,1.97151,1.97207,1.97151,1.97207,8000000.0
2008-06-04 15:44:00,1.97182,1.97182,1.97155,1.9716,8000000.0
2008-06-04 15:45:00,1.97171,1.9721,1.97158,1.9721,8000000.0
2008-06-04 15:46:00,1.97196,1.97198,1.97137,1.97192,10000000.0
2008-06-04 15:47:00,1.97202,1.97227,1.97194,1.97227,7000000.0
2008-06-04 15:48:00,1.97221,1.97221,1.97146,1.97149,7000000.0
2008-06-04 15:49:00,1.97165,1.97205,1.97165,1.97197,8000000.0
2008-06-04 15:50:00,1.97126,1.97158,1.97126,1.97148,8000000.0
2008-06-04 15:51:00,1.97139,1.97203,1.97139,1.97194,9000000.0
2008-06-04 15:52:00,1.97243,1.97273,1.97201,1.97216,7000000.0
2008-06-04 15:53:00,1.97233,1.97288,1.97233,1.97239,7000000.0
2008-06-04 15:54:00,1.97194,1.97254,1.97194,1.97249,11000000.0
2008-06-04 15:55:00,1.97221,1.97253,1.9722,1.97253,9000000.0
2008-06-04 15:56:00,1.97301,1.9733,1.97301,1.97311,7000000.0
2008-06-04 15:57:00,1.97309,1.97325,1.97301,1.97305,10000000.0
2008-06-04 15:58:00,1.97284,1.97284,1.97237,1.97237,10000000.0
2008-06-04 15:59:00,1.97222,1.97233,1.97137,1.97137,7000000.0
2008-06-04 16:00:00,1.97056,1.97129,1.97056,1.97129,7000000.0
2008-06-04 16:01:00,1.97154,1.97177,1.97152,1.9717,9000000.0
2008-06-04 16:02:00,1.97193,1.97218,1.97193,1.97218,8000000.0
2008-06-04 16:03:00,1.97221,1.97233,1.97203,1.97203,11000000.0
2008-06-04 16:04:00,1.97211,1.97211,1.97166,1.97166,8000000.0
2008-06-04 16:05:00,1.97139,1.97152,1.97139,1.9715,9000000.0
2008-06-04 16:06:00,1.9718,1.97201,1.97169,1.97201,10000000.0
2008-06-04 16:07:00,1.9723,1.9723,1.97193,1.97193,10000000.0
2008-06-04 16:08:00,1.97214,1.97223,1.97179,1.97222,8000000.0
2008-06-04 16:09:00,1.97233,1.97251,1.97224,1.97251,7000000.0
2008-06-04 16:10:00,1.97259,1.97327,1.97259,1.97327,7000000.0
2008-06-04 16:11:00,1.97301,1.97334,1.97301,1.9732,10000000.0
2008-06-04 16:12:00,1.9734,1.97361,1.97297,1.97297,9000000.0
2008-06-04 16:13:00,1.97297,1.97327,1.97297,1.97325,7000000.0
2008-06-04 16:14:00,1.97305,1.97334,1.97302,1.97302,11000000.0
2008-06-04 16:15:00,1.97289,1.97344,1.97289,1.97344,7000000.0
2008-06-04 16:16:00,1.97337,1.97338,1.97314,1.97314,7000000.0
2008-06-04 16:17:00,1.97325,1.97332,1.97302,1.97315,11000000.0
2008-06-04 16:18:00,1.97325,1.97333,1.97304,1.97304,11000000.0
2008-06-04 16:19:00,1.97304,1.97322,1.97293,1.97322,11000000.0
2008-06-04 16:20:00,1.9733,1.97331,1.97318,1.97324,9000000.0
2008-06-04 16:21:00,1.97303,1.97303,1.97274,1.97279,9000000.0
2008-06-04 16:22:00,1.97264,1.97264,1.97195,1.97227,8000000.0
2008-06-04 16:23:00,1.9721,1.97229,1.97207,1.97207,8000000.0
2008-06-04 16:24:00,1.97236,1.97248,1.97219,1.97228,10000000.0
2008-06-04 16:25:00,1.9727,1.97273,1.97225,1.97225,7000000.0
2008-06-04 16:26:00,1.97209,1.97209,1.9717,1.97197,7000000.0
2008-06-04 16:27:00,1.97149,1.97152,1.97145,1.97145,11000000.0
2008-06-04 16:28:00,1.97148,1.97172,1.97148,1.97164,11000000.0
2008-06-04 16:29:00,1.97194,1.97229,1.97194,1.97215,7000000.0
2008-06-04 16:30:00,1.97245,1.97261,1.97224,1.97261,8000000.0
2008-06-04 16:31:00,1.97254,1.97269,1.97243,1.97269,7000000.0
2008-06-04 16:32:00,1.97256,1.97263,1.97222,1.97222,8000000.0
2008-06-04 16:33:00,1.97224,1.97304,1.97216,1.97304,11000000.0
2008-06-04 16:34:00,1.97263,1.97279,1.97256,1.97256,8000000.0
2008-06-04 16:35:00,1.97285,1.97289,1.97179,1.97179,7000000.0
2008-06-04 16:36:00,1.9716,1.97207,1.97154,1.97207,8000000.0
2008-06-04 16:37:00,1.97202,1.97202,1.97145,1.97154,8000000.0
2008-06-04 16:38:00,1.97143,1.97178,1.97143,1.97158,7000000.0
2008-06-04 16:39:00,1.97144,1.97213,1.97144,1.97193,8000000.0
2008-06-04 16:40:00,1.97204,1.97237,1.97203,1.97237,11000000.0
2008-06-04 16:41:00,1.97228,1.97243,1.97215,1.97229,10000000.0
2008-06-04 16:42:00,1.97239,1.9728,1.97217,1.9728,7000000.0
2008-06-04 16:43:00,1.97255,1.97255,1.97225,1.9723,7000000.0
2008-06-04 16:44:00,1.97224,1.97226,1.97211,1.97215,7000000.0
2008-06-04 16:45:00,1.97216,1.97242,1.97216,1.97242,11000000.0
2008-06-04 16:46:00,1.97255,1.97255,1.97215,1.97246,11000000.0
2008-06-04 16:47:00,1.97242,1.97246,1.97221,1.9723,7000000.0
2008-06-04 16:48:00,1.9718,1.97181,1.97148,1.97177,10000000.0
2008-06-04 16:49:00,1.97191,1.97209,1.97181,1.97209,8000000.0
2008-06-04 16:50:00,1.97196,1.97214,1.97192,1.97199,8000000.0
2008-06-04 16:51:00,1.9718,1.97184,1.97166,1.97183,9000000.0
2008-06-04 16:52:00,1.97163,1.97216,1.97163,1.97216,7000000.0
2008-06-04 16:53:00,1.97177,1.97189,1.97153,1.97153,8000000.0
2008-06-04 16:54:00,1.97137,1.97164,1.97137,1.97164,7000000.0
2008-06-04 16:55:00,1.97162,1.97185,1.97162,1.97176,11000000.0
2008-06-04 16:56:00,1.97169,1.97178,1.97163,1.97163,11000000.0
2008-06-04 16:57:00,1.97154,1.97209,1.97154,1.97195,7000000.0
2008-06-04 16:58:00,1.97192,1.97257,1.97192,1.97257,8000000.0
2008-06-04 16:59:00,1.97169,1.97327,1.97169,1.97323,7000000.0
2008-06-04 17:00:00,1.97328,1.97383,1.97328,1.97353,11000000.0
2008-06-04 17:01:00,1.9739,1.9739,1.97375,1.97381,7000000.0
2008-06-04 17:02:00,1.97389,1.97462,1.97389,1.97462,8000000.0
2008-06-04 17:03:00,1.9742,1.97438,1.97246,1.97433,7000000.0
2008-06-04 17:04:00,1.97402,1.97402,1.97351,1.97351,7000000.0
2008-06-04 17:05:00,1.97386,1.9741,1.97377,1.9741,10000000.0
2008-06-04 17:06:00,1.9738,1.97397,1.9738,1.97388,9000000.0
2008-06-04 17:07:00,1.97334,1.97334,1.97295,1.97308,8000000.0
2008-06-04 17:08:00,1.9727,1.9727,1.97237,1.97237,9000000.0
2008-06-04 17:09:00,1.97223,1.97223,1.97196,1.97213,8000000.0
2008-06-04 17:10:00,1.97214,1.97214,1.97174,1.97174,9000000.0
2008-06-04 17:11:00,1.97177,1.9722,1.97171,1.9722,8000000.0
2008-06-04 17:12:00,1.97306,1.9735,1.97306,1.97326,7000000.0
2008-06-04 17:13:00,1.97312,1.97352,1.97312,1.9733,8000000.0
2008-06-04 17:14:00,1.97332,1.97338,1.97253,1.9726,8000000.0
2008-06-04 17:15:00,1.97261,1.97274,1.97248,1.97248,7000000.0
2008-06-04 17:16:00,1.97235,1.97307,1.97219,1.97307,10000000.0
2008-06-04 17:17:00,1.97349,1.97434,1.97349,1.97434,7000000.0
2008-06-04 17:18:00,1.97425,1.97439,1.97411,1.97439,9000000.0
2008-06-04 17:19:00,1.97423,1.97441,1.9741,1.97432,7000000.0
2008-06-04 17:20:00,1.9736,1.97399,1.97339,1.97399,8000000.0
2008-06-04 17:21:00,1.97413,1.97413,1.97384,1.97388,10000000.0
2008-06-04 17:22:00,1.97355,1.97358,1.97329,1.9733,8000000.0
2008-06-04 17:23:00,1.97312,1.97329,1.97278,1.97329,8000000.0
2008-06-04 17:24:00,1.97376,1.97376,1.97346,1.97365,7000000.0
2008-06-04 17:25:00,1.97395,1.97395,1.97371,1.97371,7000000.0
2008-06-04 17:26:00,1.97359,1.97367,1.97343,1.97365,7000000.0
2008-06-04 17:27:00,1.97407,1.97426,1.97407,1.97422,9000000.0
2008-06-04 17:28:00,1.97346,1.97346,1.97302,1.97325,7000000.0
2008-06-04 17:29:00,1.97337,1.9734,1.97319,1.97331,8000000.0
2008-06-04 17:30:00,1.97334,1.97368,1.97326,1.97368,8000000.0
2008-06-04 17:31:00,1.97362,1.97368,1.97285,1.97285,9000000.0
2008-06-04 17:32:00,1.97262,1.97289,1.97247,1.97289,8000000.0
2008-06-04 17:33:00,1.97307,1.97315,1.97296,1.97315,11000000.0
2008-06-04 17:34:00,1.97287,1.97311,1.97253,1.97311,9000000.0
2008-06-04 17:35:00,1.973,1.97315,1.9729,1.97305,7000000.0
2008-06-04 17:36:00,1.97318,1.97361,1.97318,1.97361,7000000.0
2008-06-04 17:37:00,1.97347,1.97351,1.97328,1.97346,7000000.0
2008-06-04 17:38:00,1.97346,1.97379,1.97318,1.97379,8000000.0
2008-06-04 17:39:00,1.97329,1.97329,1.97313,1.97323,7000000.0
2008-06-04 17:40:00,1.97331,1.97347,1.97331,1.97339,9000000.0
2008-06-04 17:41:00,1.97338,1.97345,1.97326,1.97345,8000000.0
2008-06-04 17:42:00,1.97374,1.97395,1.97369,1.97375,11000000.0
2008-06-04 17:43:00,1.97353,1.97366,1.9733,1.97366,7000000.0
2008-06-04 17:44:00,1.97379,1.9738,1.97349,1.97376,10000000.0
2008-06-04 17:45:00,1.97383,1.97384,1.97356,1.97376,7000000.0
2008-06-04 17:46:00,1.97378,1.97397,1.97373,1.97397,8000000.0
2008-06-04 17:47:00,1.97401,1.97401,1.97356,1.97393,8000000.0
2008-06-04 17:48:00,1.97388,1.97404,1.97387,1.97404,7000000.0
2008-06-04 17:49:00,1.97383,1.97398,1.97376,1.97398,7000000.0
2008-06-04 17:50:00,1.974,1.97429,1.974,1.97413,7000000.0
2008-06-04 17:51:00,1.97431,1.97431,1.97391,1.97391,7000000.0
2008-06-04 17:52:00,1.97334,1.97388,1.97334,1.97388,7000000.0
2008-06-04 17:53:00,1.97399,1.97399,1.97378,1.97392,7000000.0
2008-06-04 17:54:00,1.97427,1.97445,1.97427,1.97445,11000000.0
2008-06-04 17:55:00,1.97411,1.97411,1.974,1.97404,7000000.0
2008-06-04 17:56:00,1.974,1.97418,1.974,1.97417,7000000.0
2008-06-04 17:57:00,1.97396,1.9742,1.97396,1.97408,10000000.0
2008-06-04 17:58:00,1.97411,1.97422,1.9737,1.97422,10000000.0
2008-06-04 17:59:00,1.97426,1.97435,1.97419,1.97435,10000000.0
2008-06-04 18:00:00,1.97441,1.97472,1.9744,1.97472,10000000.0
2008-06-04 18:01:00,1.97443,1.97488,1.97416,1.97416,8000000.0
2008-06-04 18:02:00,1.97398,1.97398,1.97278,1.97278,8000000.0
2008-06-04 18:03:00,1.97307,1.97337,1.97307,1.97322,10000000.0
2008-06-04 18:04:00,1.97327,1.97327,1.97293,1.97293,8000000.0
2008-06-04 18:05:00,1.97269,1.973,1.97269,1.9729,10000000.0
2008-06-04 18:06:00,1.97272,1.97287,1.97253,1.97277,10000000.0
2008-06-04 18:07:00,1.97278,1.97341,1.97278,1.97341,8000000.0
2008-06-04 18:08:00,1.97358,1.9737,1.97353,1.97365,8000000.0
2008-06-04 18:09:00,1.97382,1.97411,1.97372,1.97411,8000000.0
2008-06-04 18:10:00,1.97366,1.97378,1.97358,1.97372,11000000.0
2008-06-04 18:11:00,1.97371,1.97371,1.97294,1.97294,7000000.0
2008-06-04 18:12:00,1.97356,1.97384,1.97356,1.97384,9000000.0
2008-06-04 18:13:00,1.97395,1.97395,1.97348,1.97395,11000000.0
2008-06-04 18:14:00,1.97345,1.97345,1.97271,1.97271,7000000.0
2008-06-04 18:15:00,1.97213,1.97214,1.97186,1.97207,8000000.0
2008-06-04 18:16:00,1.97205,1.97237,1.97205,1.97225,11000000.0
2008-06-04 18:17:00,1.97254,1.97276,1.97254,1.97275,10000000.0
2008-06-04 18:18:00,1.9729,1.97338,1.9729,1.97338,8000000.0
2008-06-04 18:19:00,1.97329,1.97329,1.97286,1.97286,9000000.0
2008-06-04 18:20:00,1.97261,1.97278,1.9725,1.97275,7000000.0
2008-06-04 18:21:00,1.97278,1.97278,1.97081,1.97263,11000000.0
2008-06-04 18:22:00,1.97258,1.97258,1.97221,1.97231,11000000.0
2008-06-04 18:23:00,1.97246,1.97246,1.97218,1.97218,8000000.0
2008-06-04 18:24:00,1.97234,1.97254,1.97234,1.97236,10000000.0
2008-06-04 18:25:00,1.97228,1.97236,1.97226,1.97227,7000000.0
2008-06-04 18:26:00,1.97233,1.97272,1.97233,1.97272,8000000.0
2008-06-04 18:27:00,1.97301,1.97328,1.97301,1.97328,7000000.0
2008-06-04 18:28:00,1.97314,1.97372,1.97314,1.97372,7000000.0
2008-06-04 18:29:00,1.97381,1.97384,1.97364,1.97364,7000000.0
2008-06-04 18:30:00,1.97318,1.97318,1.97294,1.97294,8000000.0
2008-06-04 18:31:00,1.97298,1.97301,1.97289,1.97289,9000000.0
2008-06-04 18:32:00,1.97285,1.97302,1.97285,1.97298,11000000.0
2008-06-04 18:33:00,1.97297,1.97297,1.9728,1.97288,11000000.0
2008-06-04 18:34:00,1.973,1.97336,1.973,1.97336,7000000.0
2008-06-04 18:35:00,1.97366,1.97366,1.97354,1.97354,8000000.0
2008-06-04 18:36:00,1.97342,1.97369,1.97333,1.97366,7000000.0
2008-06-04 18:37:00,1.97405,1.97431,1.97402,1.97431,8000000.0
2008-06-04 18:38:00,1.97439,1.97443,1.97414,1.97419,8000000.0
2008-06-04 18:39:00,1.97395,1.97422,1.97388,1.97422,7000000.0
2008-06-04 18:40:00,1.97423,1.97434,1.97415,1.97418,7000000.0
2008-06-04 18:41:00,1.97413,1.97413,1.97374,1.97374,8000000.0
2008-06-04 18:42:00,1.97369,1.97428,1.97369,1.97428,11000000.0
2008-06-04 18:43:00,1.97449,1.97462,1.9744,1.9745,8000000.0
2008-06-04 18:44:00,1.97424,1.97437,1.97406,1.97406,7000000.0
2008-06-04 18:45:00,1.97395,1.97395,1.97363,1.97373,11000000.0
2008-06-04 18:46:00,1.97387,1.97484,1.97387,1.97484,9000000.0
2008-06-04 18:47:00,1.97481,1.97481,1.97434,1.97434,8000000.0
2008-06-04 18:48:00,1.9744,1.97474,1.97424,1.97474,9000000.0
2008-06-04 18:49:00,1.97481,1.97498,1.97476,1.97488,7000000.0
2008-06-04 18:50:00,1.9747,1.9747,1.97417,1.97417,11000000.0
2008-06-04 18:51:00,1.97409,1.97409,1.97383,1.97402,7000000.0
2008-06-04 18:52:00,1.97449,1.97477,1.97449,1.9747,8000000.0
2008-06-04 18:53:00,1.97445,1.97477,1.97441,1.97445,11000000.0
2008-06-04 18:54:00,1.97438,1.97455,1.97438,1.97443,7000000.0
2008-06-04 18:55:00,1.97484,1.9754,1.97484,1.9754,7000000.0
2008-06-04 18:56:00,1.97526,1.97529,1.97497,1.97497,7000000.0
2008-06-04 18:57:00,1.97517,1.9754,1.97481,1.9754,10000000.0
2008-06-04 18:58:00,1.97575,1.97594,1.97572,1.97587,9000000.0
2008-06-04 18:59:00,1.97589,1.97589,1.9757,1.97587,8000000.0
2008-06-04 19:00:00,1.97563,1.97574,1.97544,1.97574,7000000.0
2008-06-04 19:01:00,1.97517,1.97564,1.97517,1.97564,7000000.0
2008-06-04 19:02:00,1.97573,1.97573,1.97539,1.97543,8000000.0
2008-06-04 19:03:00,1.97587,1.97595,1.9758,1.9758,7000000.0
2008-06-04 19:04:00,1.97561,1.9758,1.97538,1.9758,8000000.0
2008-06-04 19:05:00,1.97575,1.97575,1.97553,1.97553,8000000.0
2008-06-04 19:06:00,1.97561,1.97589,1.97526,1.97588,8000000.0
2008-06-04 19:07:00,1.97591,1.97591,1.97571,1.97581,9000000.0
2008-06-04 19:08:00,1.97611,1.97616,1.97599,1.97599,8000000.0
2008-06-04 19:09:00,1.97577,1.97578,1.97567,1.97567,7000000.0
2008-06-04 19:10:00,1.97551,1.97551,1.97509,1.97516,11000000.0
2008-06-04 19:11:00,1.97515,1.97516,1.97496,1.97513,10000000.0
2008-06-04 19:12:00,1.97527,1.97532,1.9751,1.97532,7000000.0
2008-06-04 19:13:00,1.97522,1.97522,1.97368,1.97503,8000000.0
2008-06-04 19:14:00,1.97514,1.97514,1.97487,1.97487,8000000.0
2008-06-04 19:15:00,1.97512,1.97519,1.97503,1.97503,10000000.0
2008-06-04 19:16:00,1.97504,1.97504,1.97486,1.97488,8000000.0
2008-06-04 19:17:00,1.97499,1.97525,1.97493,1.97525,10000000.0
2008-06-04 19:18:00,1.97558,1.97578,1.97558,1.97578,11000000.0
2008-06-04 19:19:00,1.97587,1.97602,1.97587,1.97602,8000000.0
2008-06-04 19:20:00,1.97589,1.9759,1.97563,1.97563,11000000.0
2008-06-04 19:21:00,1.97551,1.97579,1.97551,1.97579,10000000.0
2008-06-04 19:22:00,1.97601,1.97609,1.97588,1.97604,9000000.0
2008-06-04 19:23:00,1.97587,1.97638,1.97587,1.97638,8000000.0
2008-06-04 19:24:00,1.9761,1.97613,1.97571,1.97613,9000000.0
2008-06-04 19:25:00,1.97625,1.97625,1.97575,1.97575,9000000.0
2008-06-04 19:26:00,1.97558,1.97567,1.97558,1.97567,7000000.0
2008-06-04 19:27:00,1.97555,1.97563,1.97552,1.97553,8000000.0
2008-06-04 19:28:00,1.97579,1.97587,1.97572,1.97582,10000000.0
2008-06-04 19:29:00,1.97582,1.97594,1.97568,1.97568,7000000.0
2008-06-04 19:30:00,1.97551,1.97579,1.97551,1.97579,10000000.0
2008-06-04 19:31:00,1.97566,1.97566,1.97545,1.97557,7000000.0
2008-06-04 19:32:00,1.97569,1.97638,1.97569,1.97638,10000000.0
2008-06-04 19:33:00,1.97609,1.97643,1.97609,1.97624,7000000.0
2008-06-04 19:34:00,1.97644,1.9765,1.97632,1.97634,8000000.0
2008-06-04 19:35:00,1.97615,1.97615,1.97587,1.97589,7000000.0
2008-06-04 19:36:00,1.97585,1.9765,1.97585,1.9765,7000000.0
2008-06-04 19:37:00,1.97694,1.97696,1.9768,1.97689,8000000.0
2008-06-04 19:38:00,1.97645,1.97669,1.97645,1.97669,8000000.0
2008-06-04 19:39:00,1.97665,1.97691,1.97665,1.97678,8000000.0
2008-06-04 19:40:00,1.97679,1.97679,1.97615,1.97645,7000000.0
2008-06-04 19:41:00,1.97634,1.97634,1.97609,1.97629,9000000.0
2008-06-04 19:42:00,1.97615,1.97623,1.97607,1.97622,7000000.0
2008-06-04 19:43:00,1.97618,1.97618,1.97593,1.97612,11000000.0
2008-06-04 19:44:00,1.97622,1.97633,1.97618,1.9762,8000000.0
2008-06-04 19:45:00,1.97631,1.97666,1.97631,1.97662,9000000.0
2008-06-04 19:46:00,1.97644,1.97644,1.97628,1.97633,7000000.0
2008-06-04 19:47:00,1.97641,1.97641,1.97606,1.97611,9000000.0
2008-06-04 19:48:00,1.97594,1.97607,1.97589,1.97597,8000000.0
2008-06-04 19:49:00,1.97584,1.97587,1.97555,1.97559,7000000.0
2008-06-04 19:50:00,1.97588,1.9761,1.97586,1.97598,7000000.0
2008-06-04 19:51:00,1.97599,1.97609,1.97594,1.97605,7000000.0
2008-06-04 19:52:00,1.9759,1.9759,1.97557,1.97557,7000000.0
2008-06-04 19:53:00,1.97535,1.97553,1.97528,1.9755,7000000.0
2008-06-04 19:54:00,1.97558,1.97572,1.97549,1.97572,8000000.0
2008-06-04 19:55:00,1.97559,1.9758,1.97559,1.97567,8000000.0
2008-06-04 19:56:00,1.97576,1.9758,1.97551,1.97569,8000000.0
2008-06-04 19:57:00,1.97579,1.97579,1.97571,1.97577,7000000.0
2008-06-04 19:58:00,1.97581,1.97617,1.97566,1.97617,10000000.0
2008-06-04 19:59:00,1.97614,1.97628,1.97613,1.97628,8000000.0
2008-06-04 20:00:00,1.97629,1.97629,1.97579,1.97589,7000000.0
2008-06-04 20:01:00,1.97598,1.97599,1.97588,1.97597,7000000.0
2008-06-04 20:02:00,1.97622,1.97637,1.97617,1.97628,7000000.0
2008-06-04 20:03:00,1.97603,1.97609,1.97591,1.97594,9000000.0
2008-06-04 20:04:00,1.97611,1.9763,1.97602,1.97602,9000000.0
2008-06-04 20:05:00,1.97573,1.97592,1.97565,1.97588,9000000.0
2008-06-04 20:06:00,1.97593,1.97608,1.97589,1.9759,11000000.0
2008-06-04 20:07:00,1.9762,1.97627,1.97612,1.97612,10000000.0
2008-06-04 20:08:00,1.97627,1.97627,1.97608,1.97618,8000000.0
2008-06-04 20:09:00,1.97602,1.97619,1.97565,1.97565,7000000.0
2008-06-04 20:10:00,1.9758,1.97604,1.9758,1.97594,8000000.0
2008-06-04 20:11:00,1.97587,1.97587,1.97502,1.97502,8000000.0
2008-06-04 20:12:00,1.97603,1.97603,1.97572,1.97572,7000000.0
2008-06-04 20:13:00,1.97576,1.97583,1.9757,1.97574,10000000.0
2008-06-04 20:14:00,1.97584,1.97675,1.97584,1.97675,7000000.0
2008-06-04 20:15:00,1.97686,1.97688,1.97675,1.97678,7000000.0
2008-06-04 20:16:00,1.97645,1.97666,1.97632,1.97666,7000000.0
2008-06-04 20:17:00,1.97663,1.97666,1.97644,1.97647,11000000.0
2008-06-04 20:18:00,1.97629,1.97642,1.97627,1.9764,9000000.0
2008-06-04 20:19:00,1.97638,1.97654,1.97637,1.97643,8000000.0
2008-06-04 20:20:00,1.97644,1.97691,1.97644,1.97691,7000000.0
2008-06-04 20:21:00,1.97695,1.97701,1.97677,1.97694,11000000.0
2008-06-04 20:22:00,1.97693,1.97693,1.97658,1.97658,7000000.0
2008-06-04 20:23:00,1.97643,1.97643,1.97623,1.97623,7000000.0
2008-06-04 20:24:00,1.97631,1.97641,1.97629,1.97641,8000000.0
2008-06-04 20:25:00,1.97623,1.97638,1.97623,1.97633,11000000.0
2008-06-04 20:26:00,1.97633,1.97641,1.97629,1.97638,8000000.0
2008-06-04 20:27:00,1.97644,1.97651,1.97632,1.97645,9000000.0
2008-06-04 20:28:00,1.97639,1.97652,1.97638,1.97645,7000000.0
2008-06-04 20:29:00,1.97654,1.97698,1.97654,1.97689,8000000.0
2008-06-04 20:30:00,1.97752,1.97774,1.97724,1.97724,8000000.0
2008-06-04 20:31:00,1.97788,1.97853,1.97788,1.97853,7000000.0
2008-06-04 20:32:00,1.97875,1.97884,1.97846,1.97846,7000000.0
2008-06-04 20:33:00,1.9786,1.9786,1.97775,1.97775,7000000.0
2008-06-04 20:34:00,1.97771,1.97801,1.97771,1.97798,8000000.0
2008-06-04 20:35:00,1.97773,1.97778,1.97744,1.97749,9000000.0
2008-06-04 20:36:00,1.9775,1.97815,1.9775,1.97815,7000000.0
2008-06-04 20:37:00,1.97814,1.97814,1.97782,1.97782,11000000.0
2008-06-04 20:38:00,1.9777,1.97791,1.97757,1.97773,10000000.0
2008-06-04 20:39:00,1.97769,1.97787,1.9774,1.9776,9000000.0
2008-06-04 20:40:00,1.9775,1.97759,1.97742,1.97757,8000000.0
2008-06-04 20:41:00,1.97761,1.97761,1.9774,1.97745,8000000.0
2008-06-04 20:42:00,1.97834,1.97834,1.97808,1.9781,11000000.0
2008-06-04 20:43:00,1.97825,1.97827,1.97804,1.97804,8000000.0
2008-06-04 20:44:00,1.97817,1.97841,1.9781,1.9781,10000000.0
2008-06-04 20:45:00,1.97778,1.97779,1.97736,1.97779,7000000.0
2008-06-04 20:46:00,1.97764,1.97806,1.97721,1.97806,8000000.0
2008-06-04 20:47:00,1.97745,1.97745,1.97701,1.97717,7000000.0
2008-06-04 20:48:00,1.97748,1.97772,1.97734,1.97772,10000000.0
2008-06-04 20:49:00,1.97784,1.97786,1.9776,1.9776,7000000.0
2008-06-04 20:50:00,1.97779,1.97804,1.97759,1.97804,8000000.0
2008-06-04 20:51:00,1.97803,1.9785,1.97762,1.9785,9000000.0
2008-06-04 20:52:00,1.97881,1.97912,1.97857,1.97912,11000000.0
2008-06-04 20:53:00,1.98025,1.98025,1.97982,1.97982,11000000.0
2008-06-04 20:54:00,1.98039,1.98041,1.98008,1.98008,11000000.0
2008-06-04 20:55:00,1.97983,1.98017,1.9798,1.98003,8000000.0
2008-06-04 20:56:00,1.98008,1.98022,1.97998,1.98001,7000000.0
2008-06-04 20:57:00,1.9797,1.97975,1.97916,1.97916,9000000.0
2008-06-04 20:58:00,1.97893,1.97927,1.97873,1.97924,7000000.0
2008-06-04 20:59:00,1.97918,1.97968,1.97915,1.97968,7000000.0
2008-06-04 21:00:00,1.97947,1.97953,1.97921,1.97953,7000000.0
2008-06-04 21:01:00,1.97979,1.97979,1.97946,1.97965,7000000.0
2008-06-04 21:02:00,1.9798,1.97985,1.97962,1.97985,7000000.0
2008-06-04 21:03:00,1.97993,1.98026,1.97993,1.98026,8000000.0
2008-06-04 21:04:00,1.98025,1.9803,1.9799,1.98019,7000000.0
2008-06-04 21:05:00,1.97982,1.98017,1.9798,1.98017,7000000.0
2008-06-04 21:06:00,1.98018,1.98041,1.98003,1.98027,8000000.0
2008-06-04 21:07:00,1.98032,1.98041,1.98009,1.98041,8000000.0
2008-06-04 21:08:00,1.98047,1.98088,1.98047,1.98088,10000000.0
2008-06-04 21:09:00,1.98056,1.98056,1.9801,1.9801,10000000.0
2008-06-04 21:10:00,1.98014,1.98017,1.97995,1.98017,8000000.0
2008-06-04 21:11:00,1.98009,1.98019,1.97998,1.97998,7000000.0
2008-06-04 21:12:00,1.98007,1.98053,1.98007,1.98053,8000000.0
2008-06-04 21:13:00,1.98073,1.98073,1.98026,1.98026,10000000.0
2008-06-04 21:14:00,1.98028,1.98036,1.98011,1.98018,8000000.0
2008-06-04 21:15:00,1.97954,1.97954,1.97933,1.97951,8000000.0
2008-06-04 21:16:00,1.97959,1.97959,1.97935,1.97935,7000000.0
2008-06-04 21:17:00,1.97977,1.97982,1.97929,1.97929,6000000.0
2008-06-04 21:18:00,1.97883,1.97891,1.97878,1.97886,7000000.0
2008-06-04 21:19:00,1.97878,1.97893,1.97863,1.97893,9000000.0
2008-06-04 21:20:00,1.97898,1.97898,1.97878,1.97892,11000000.0
2008-06-04 21:21:00,1.97923,1.97935,1.9791,1.9791,10000000.0
2008-06-04 21:22:00,1.97919,1.97919,1.97895,1.97907,10000000.0
2008-06-04 21:23:00,1.97913,1.9793,1.9791,1.9793,7000000.0
2008-06-04 21:24:00,1.97915,1.97919,1.97879,1.97879,11000000.0
2008-06-04 21:25:00,1.97853,1.97853,1.97807,1.97807,7000000.0
2008-06-04 21:26:00,1.97791,1.97817,1.97788,1.97817,7000000.0
2008-06-04 21:27:00,1.97848,1.97873,1.97848,1.97871,7000000.0
2008-06-04 21:28:00,1.97866,1.97866,1.97786,1.97804,7000000.0
2008-06-04 21:29:00,1.97799,1.97799,1.9775,1.9775,8000000.0
2008-06-04 21:30:00,1.9778,1.97799,1.9778,1.97799,8000000.0
2008-06-04 21:31:00,1.97792,1.97792,1.97752,1.97752,8000000.0
2008-06-04 21:32:00,1.97765,1.97832,1.97765,1.97825,7000000.0
2008-06-04 21:33:00,1.9783,1.9783,1.97787,1.97829,11000000.0
2008-06-04 21:34:00,1.97786,1.97786,1.97755,1.97761,11000000.0
2008-06-04 21:35:00,1.97787,1.97827,1.97783,1.97827,11000000.0
2008-06-04 21:36:00,1.97801,1.9789,1.97801,1.97876,8000000.0
2008-06-04 21:37:00,1.97887,1.97911,1.97887,1.97908,8000000.0
2008-06-04 21:38:00,1.97918,1.97918,1.97852,1.97877,8000000.0
2008-06-04 21:39:00,1.97903,1.97921,1.97901,1.9792,9000000.0
2008-06-04 21:40:00,1.97912,1.97919,1.97895,1.97908,7000000.0
2008-06-04 21:41:00,1.97915,1.97935,1.97912,1.97927,9000000.0
2008-06-04 21:42:00,1.97957,1.97957,1.97923,1.97926,7000000.0
2008-06-04 21:43:00,1.97915,1.97924,1.97914,1.97918,9000000.0
2008-06-04 21:44:00,1.97901,1.97916,1.97891,1.979,8000000.0
2008-06-04 21:45:00,1.97876,1.97886,1.97865,1.97872,10000000.0
2008-06-04 21:46:00,1.97886,1.97903,1.97879,1.9788,8000000.0
2008-06-04 21:47:00,1.97876,1.97876,1.97842,1.97847,8000000.0
2008-06-04 21:48:00,1.97834,1.97845,1.97832,1.97845,8000000.0
2008-06-04 21:49:00,1.97837,1.97837,1.97789,1.97797,8000000.0
2008-06-04 21:50:00,1.97804,1.9782,1.97802,1.9782,8000000.0
2008-06-04 21:51:00,1.97834,1.97842,1.97831,1.97831,7000000.0
2008-06-04 21:52:00,1.97886,1.97897,1.97885,1.97885,7000000.0
2008-06-04 21:53:00,1.97879,1.97893,1.9787,1.9787,7000000.0
2008-06-04 21:54:00,1.97881,1.97882,1.97854,1.97882,7000000.0
2008-06-04 21:55:00,1.97868,1.9788,1.97862,1.97864,7000000.0
2008-06-04 21:56:00,1.97853,1.979,1.97853,1.979,8000000.0
2008-06-04 21:57:00,1.97907,1.97908,1.97876,1.97876,7000000.0
2008-06-04 21:58:00,1.97864,1.97925,1.97864,1.97925,7000000.0
2008-06-04 21:59:00,1.97915,1.97915,1.97884,1.97886,8000000.0
2008-06-04 22:00:00,1.97897,1.97914,1.97891,1.9791,10000000.0
2008-06-04 22:01:00,1.97892,1.9792,1.97883,1.9792,9000000.0
2008-06-04 22:02:00,1.97918,1.97932,1.97898,1.97898,8000000.0
2008-06-04 22:03:00,1.97909,1.97917,1.97881,1.97881,7000000.0
2008-06-04 22:04:00,1.97914,1.97941,1.97914,1.97941,8000000.0
2008-06-04 22:05:00,1.97921,1.97947,1.97921,1.97941,10000000.0
2008-06-04 22:06:00,1.97971,1.97971,1.97962,1.97964,7000000.0
2008-06-04 22:07:00,1.97941,1.97941,1.97901,1.97901,8000000.0
2008-06-04 22:08:00,1.97953,1.97957,1.97926,1.97926,8000000.0
2008-06-04 22:09:00,1.97953,1.97961,1.97946,1.97956,9000000.0
2008-06-04 22:10:00,1.97913,1.97913,1.97857,1.97857,8000000.0
2008-06-04 22:11:00,1.97874,1.97929,1.97874,1.97929,9000000.0
2008-06-04 22:12:00,1.9793,1.97939,1.97927,1.97927,8000000.0
2008-06-04 22:13:00,1.97907,1.97934,1.97889,1.97934,7000000.0
2008-06-04 22:14:00,1.97965,1.97965,1.97921,1.97921,11000000.0
2008-06-04 22:15:00,1.97921,1.97936,1.97921,1.97936,6000000.0
2008-06-04 22:16:00,1.97918,1.97921,1.97889,1.97894,9000000.0
2008-06-04 22:17:00,1.97893,1.97893,1.97853,1.97853,7000000.0
2008-06-04 22:18:00,1.97849,1.97891,1.97849,1.97891,8000000.0
2008-06-04 22:19:00,1.97865,1.97865,1.97845,1.97858,7000000.0
2008-06-04 22:20:00,1.97837,1.97846,1.97836,1.97846,7000000.0
2008-06-04 22:21:00,1.97823,1.97842,1.97823,1.97839,9000000.0
2008-06-04 22:22:00,1.97854,1.97876,1.97854,1.97876,7000000.0
2008-06-04 22:23:00,1.97869,1.97879,1.97837,1.97879,9000000.0
2008-06-04 22:24:00,1.97835,1.97862,1.97835,1.97841,7000000.0
2008-06-04 22:25:00,1.97843,1.97848,1.97777,1.97777,8000000.0
2008-06-04 22:26:00,1.97743,1.97753,1.97693,1.97698,9000000.0
2008-06-04 22:27:00,1.97709,1.97757,1.97709,1.97757,8000000.0
2008-06-04 22:28:00,1.97769,1.97775,1.97752,1.97775,8000000.0
2008-06-04 22:29:00,1.97756,1.97756,1.97711,1.97717,10000000.0
2008-06-04 22:30:00,1.9771,1.9771,1.97673,1.97679,7000000.0
2008-06-04 22:31:00,1.97669,1.97733,1.97669,1.97702,9000000.0
2008-06-04 22:32:00,1.97771,1.97817,1.97771,1.97807,8000000.0
2008-06-04 22:33:00,1.97793,1.97846,1.97773,1.97846,7000000.0
2008-06-04 22:34:00,1.97863,1.97874,1.97836,1.97836,7000000.0
2008-06-04 22:35:00,1.97837,1.97878,1.97837,1.97878,8000000.0
2008-06-04 22:36:00,1.97847,1.97871,1.97847,1.97871,10000000.0
2008-06-04 22:37:00,1.97868,1.97884,1.97866,1.97866,7000000.0
2008-06-04 22:38:00,1.97859,1.97859,1.97808,1.97811,8000000.0
2008-06-04 22:39:00,1.97839,1.97851,1.97839,1.97843,9000000.0
2008-06-04 22:40:00,1.97844,1.97844,1.9782,1.97834,7000000.0
2008-06-04 22:41:00,1.97855,1.97862,1.97843,1.97855,8000000.0
2008-06-04 22:42:00,1.97844,1.97844,1.97824,1.97825,7000000.0
2008-06-04 22:43:00,1.97825,1.97862,1.97822,1.97862,7000000.0
2008-06-04 22:44:00,1.97899,1.97959,1.97899,1.97955,7000000.0
2008-06-04 22:45:00,1.97941,1.97953,1.97928,1.97951,7000000.0
2008-06-04 22:46:00,1.97927,1.97927,1.97875,1.97884,8000000.0
2008-06-04 22:47:00,1.97872,1.97969,1.97872,1.97969,11000000.0
2008-06-04 22:48:00,1.97987,1.97987,1.97959,1.97967,8000000.0
2008-06-04 22:49:00,1.97942,1.97953,1.97934,1.97953,7000000.0
2008-06-04 22:50:00,1.9796,1.97977,1.97956,1.97977,7000000.0
2008-06-04 22:51:00,1.97966,1.97988,1.97956,1.97956,10000000.0
2008-06-04 22:52:00,1.9795,1.9796,1.97932,1.9796,8000000.0
2008-06-04 22:53:00,1.97951,1.97952,1.97899,1.97899,7000000.0
2008-06-04 22:54:00,1.97925,1.97925,1.97866,1.97866,8000000.0
2008-06-04 22:55:00,1.97828,1.97828,1.97773,1.97773,7000000.0
2008-06-04 22:56:00,1.97801,1.97801,1.9778,1.97786,7000000.0
2008-06-04 22:57:00,1.978,1.97833,1.978,1.97833,7000000.0
2008-06-04 22:58:00,1.9786,1.97927,1.9786,1.97915,7000000.0
2008-06-04 22:59:00,1.97888,1.97888,1.97845,1.97852,7000000.0
2008-06-04 23:00:00,1.97846,1.98864,1.9779,1.98864,8000000.0
2008-06-04 23:01:00,1.9926,1.99406,1.99239,1.99278,8000000.0
2008-06-04 23:02:00,1.99348,1.9936,1.99279,1.99341,8000000.0
2008-06-04 23:03:00,1.99274,1.99347,1.99227,1.99347,7000000.0
2008-06-04 23:04:00,1.99474,1.99553,1.993,1.99553,8000000.0
2008-06-04 23:05:00,1.99709,1.99709,1.99586,1.99642,8000000.0
2008-06-04 23:06:00,1.99633,1.99686,1.99633,1.99667,9000000.0
2008-06-04 23:07:00,1.99719,1.99829,1.99719,1.99829,10000000.0
2008-06-04 23:08:00,1.99863,1.99952,1.99853,1.99952,7000000.0
2008-06-04 23:09:00,1.99964,1.99964,1.99887,1.99887,9000000.0
2008-06-04 23:10:00,1.99927,2.00201,1.99927,2.00201,11000000.0
2008-06-04 23:11:00,2.0031,2.00405,2.0031,2.00379,7000000.0
2008-06-04 23:12:00,2.0042,2.0051,2.0042,2.00449,7000000.0
2008-06-04 23:13:00,2.00437,2.00437,2.00422,2.00429,7000000.0
2008-06-04 23:14:00,2.00384,2.00384,2.00069,2.00069,11000000.0
2008-06-04 23:15:00,2.00047,2.00214,2.00025,2.00214,9000000.0
2008-06-04 23:16:00,2.00293,2.00413,2.0029,2.00413,11000000.0
2008-06-04 23:17:00,2.005,2.00517,2.00474,2.00474,7000000.0
2008-06-04 23:18:00,2.00442,2.00442,2.00344,2.0037,8000000.0
2008-06-04 23:19:00,2.00369,2.00389,2.00357,2.00361,7000000.0
2008-06-04 23:20:00,2.00383,2.00428,2.00366,2.00428,9000000.0
2008-06-04 23:21:00,2.00407,2.00418,2.00399,2.00404,9000000.0
2008-06-04 23:22:00,2.00424,2.00452,2.00424,2.00452,5000000.0
2008-06-04 23:23:00,2.00442,2.00481,2.00442,2.00456,8000000.0
2008-06-04 23:24:00,2.0051,2.00527,2.00378,2.00378,7000000.0
2008-06-04 23:25:00,2.00304,2.00304,2.00166,2.00166,7000000.0
2008-06-04 23:26:00,2.00142,2.00219,2.00142,2.00202,8000000.0
2008-06-04 23:27:00,2.00218,2.00221,2.00173,2.00203,5000000.0
2008-06-04 23:28:00,2.00257,2.00257,2.0022,2.00228,10000000.0
2008-06-04 23:29:00,2.00246,2.00289,2.00246,2.00277,9000000.0
2008-06-04 23:30:00,2.0031,2.00314,2.00301,2.0031,8000000.0
2008-06-04 23:31:00,2.00345,2.00479,2.00345,2.00479,7000000.0
2008-06-04 23:32:00,2.00497,2.00518,2.00491,2.00491,8000000.0
2008-06-04 23:33:00,2.00452,2.00452,2.00408,2.00408,7000000.0
2008-06-04 23:34:00,2.00403,2.00424,2.00381,2.00424,11000000.0
2008-06-04 23:35:00,2.00428,2.00459,2.00424,2.00459,9000000.0
2008-06-04 23:36:00,2.00466,2.00468,2.00451,2.00459,7000000.0
2008-06-04 23:37:00,2.00453,2.00474,2.00452,2.00467,9000000.0
2008-06-04 23:38:00,2.00502,2.00513,2.00492,2.00503,8000000.0
2008-06-04 23:39:00,2.00506,2.00538,2.00504,2.00534,10000000.0
2008-06-04 23:40:00,2.00514,2.00514,2.00416,2.00416,7000000.0
2008-06-04 23:41:00,2.00368,2.00398,2.00367,2.00367,8000000.0
2008-06-04 23:42:00,2.00341,2.00341,2.00296,2.00309,6000000.0
2008-06-04 23:43:00,2.00309,2.00315,2.00288,2.003,7000000.0
2008-06-04 23:44:00,2.00298,2.0033,2.00298,2.0032,7000000.0
2008-06-04 23:45:00,2.00275,2.00293,2.00267,2.00293,7000000.0
2008-06-04 23:46:00,2.0028,2.00312,2.0028,2.00312,8000000.0
2008-06-04 23:47:00,2.00345,2.00348,2.00281,2.00324,8000000.0
2008-06-04 23:48:00,2.00324,2.00324,2.00255,2.00255,7000000.0
2008-06-04 23:49:00,2.0024,2.0024,2.00174,2.00174,10000000.0
2008-06-04 23:50:00,2.0017,2.00176,2.00166,2.00168,8000000.0
2008-06-04 23:51:00,2.0015,2.0015,2.00129,2.00136,7000000.0
2008-06-04 23:52:00,2.00138,2.00161,2.00128,2.00143,11000000.0
2008-06-04 23:53:00,2.00133,2.00141,2.00126,2.00137,8000000.0
2008-06-04 23:54:00,1.99953,2.00187,1.99953,2.00187,9000000.0
2008-06-04 23:55:00,2.00196,2.00215,2.00188,2.00188,8000000.0
2008-06-04 23:56:00,2.00165,2.0024,2.00165,2.0024,8000000.0
2008-06-04 23:57:00,2.00265,2.00283,2.00256,2.00283,8000000.0
2008-06-04 23:58:00,2.00265,2.00273,2.00198,2.00198,7000000.0
2008-06-04 23:59:00,2.00148,2.00197,2.00148,2.00197,9000000.0
2008-06-05 00:00:00,2.00216,2.0028,2.00216,2.00276,7000000.0
2008-06-05 00:01:00,2.00266,2.00266,2.00256,2.00263,8000000.0
2008-06-05 00:02:00,2.00283,2.00294,2.00272,2.00279,8000000.0
2008-06-05 00:03:00,2.00298,2.0036,2.00298,2.00336,10000000.0
2008-06-05 00:04:00,2.0035,2.00399,2.00337,2.00399,7000000.0
2008-06-05 00:05:00,2.00419,2.00465,2.00419,2.00457,11000000.0
2008-06-05 00:06:00,2.00437,2.00448,2.0038,2.0038,10000000.0
2008-06-05 00:07:00,2.00451,2.00477,2.00451,2.00477,8000000.0
2008-06-05 00:08:00,2.00465,2.00518,2.00465,2.00518,9000000.0
2008-06-05 00:09:00,2.00522,2.00523,2.00506,2.00516,7000000.0
2008-06-05 00:10:00,2.00414,2.00414,2.00343,2.00343,8000000.0
2008-06-05 00:11:00,2.00337,2.00342,2.00329,2.00342,11000000.0
2008-06-05 00:12:00,2.00281,2.00315,2.00264,2.00315,7000000.0
2008-06-05 00:13:00,2.0034,2.0035,2.00326,2.0035,8000000.0
2008-06-05 00:14:00,2.0035,2.00365,2.0035,2.0036,8000000.0
2008-06-05 00:15:00,2.0031,2.0031,2.00256,2.00301,8000000.0
2008-06-05 00:16:00,2.00343,2.00343,2.00314,2.00314,7000000.0
2008-06-05 00:17:00,2.00293,2.00305,2.00293,2.00293,9000000.0
2008-06-05 00:18:00,2.00293,2.00293,2.00275,2.00285,10000000.0
2008-06-05 00:19:00,2.00282,2.00287,2.00277,2.00282,11000000.0
2008-06-05 00:20:00,2.00275,2.00288,2.00275,2.00288,8000000.0
2008-06-05 00:21:00,2.0023,2.00265,2.00214,2.00265,7000000.0
2008-06-05 00:22:00,2.00281,2.00289,2.00279,2.00279,9000000.0
2008-06-05 00:23:00,2.00267,2.0028,2.00252,2.00262,8000000.0
2008-06-05 00:24:00,2.00256,2.00264,2.00246,2.00264,10000000.0
2008-06-05 00:25:00,2.00224,2.00246,2.0018,2.0018,9000000.0
2008-06-05 00:26:00,2.00258,2.00258,2.00225,2.00244,7000000.0
2008-06-05 00:27:00,2.00193,2.00193,2.00166,2.00166,9000000.0
2008-06-05 00:28:00,2.00163,2.00176,2.00163,2.00174,9000000.0
2008-06-05 00:29:00,2.00154,2.00186,2.00154,2.00184,8000000.0
2008-06-05 00:30:00,2.0015,2.0015,2.00112,2.00128,11000000.0
2008-06-05 00:31:00,2.0014,2.00178,2.00136,2.00139,8000000.0
2008-06-05 00:32:00,2.0015,2.00159,2.00141,2.00159,8000000.0
2008-06-05 00:33:00,2.00135,2.00135,2.00095,2.00095,7000000.0
2008-06-05 00:34:00,2.00148,2.00148,2.00133,2.00144,8000000.0
2008-06-05 00:35:00,2.00161,2.00198,2.00161,2.00198,10000000.0
2008-06-05 00:36:00,2.00214,2.00214,2.00183,2.00194,7000000.0
2008-06-05 00:37:00,2.00194,2.00195,2.00126,2.00134,8000000.0
2008-06-05 00:38:00,2.00183,2.00185,2.00143,2.00183,7000000.0
2008-06-05 00:39:00,2.0019,2.00198,2.00175,2.00195,10000000.0
2008-06-05 00:40:00,2.00202,2.0024,2.00202,2.0024,7000000.0
2008-06-05 00:41:00,2.00248,2.00274,2.00246,2.00274,10000000.0
2008-06-05 00:42:00,2.003,2.003,2.00242,2.00279,11000000.0
2008-06-05 00:43:00,2.00313,2.00326,2.0031,2.00312,8000000.0
2008-06-05 00:44:00,2.00349,2.00402,2.00349,2.00402,7000000.0
2008-06-05 00:45:00,2.00418,2.00469,2.00414,2.00447,8000000.0
2008-06-05 00:46:00,2.00451,2.00467,2.00449,2.00452,11000000.0
2008-06-05 00:47:00,2.00485,2.00485,2.00458,2.00462,6000000.0
2008-06-05 00:48:00,2.00468,2.00479,2.00462,2.00465,10000000.0
2008-06-05 00:49:00,2.00453,2.00456,2.00441,2.00441,10000000.0
2008-06-05 00:50:00,2.00449,2.00501,2.00449,2.00501,8000000.0
2008-06-05 00:51:00,2.00516,2.00533,2.00516,2.00518,7000000.0
2008-06-05 00:52:00,2.00543,2.00543,2.00512,2.00528,8000000.0
2008-06-05 00:53:00,2.00505,2.00563,2.00505,2.00563,10000000.0
2008-06-05 00:54:00,2.00596,2.00596,2.00527,2.00546,8000000.0
2008-06-05 00:55:00,2.00551,2.00555,2.00546,2.00555,7000000.0
2008-06-05 00:56:00,2.00549,2.00566,2.00539,2.00566,7000000.0
2008-06-05 00:57:00,2.00549,2.00549,2.00513,2.00513,8000000.0
2008-06-05 00:58:00,2.00537,2.00542,2.00524,2.00533,8000000.0
2008-06-05 00:59:00,2.00509,2.00509,2.0047,2.00476,7000000.0
2008-06-05 01:00:00,2.00444,2.00444,2.00416,2.00422,9000000.0
2008-06-05 01:01:00,2.00439,2.00466,2.00439,2.00455,7000000.0
2008-06-05 01:02:00,2.00438,2.00448,2.0042,2.00448,8000000.0
2008-06-05 01:03:00,2.0046,2.00485,2.00459,2.00485,10000000.0
2008-06-05 01:04:00,2.00452,2.00477,2.00436,2.00477,8000000.0
2008-06-05 01:05:00,2.00494,2.00516,2.00494,2.00504,7000000.0
2008-06-05 01:06:00,2.00519,2.00519,2.00506,2.00506,8000000.0
2008-06-05 01:07:00,2.00505,2.00511,2.00449,2.00449,7000000.0
2008-06-05 01:08:00,2.00449,2.00456,2.0043,2.00456,8000000.0
2008-06-05 01:09:00,2.00442,2.00457,2.00425,2.00451,7000000.0
2008-06-05 01:10:00,2.00471,2.0048,2.00453,2.00475,11000000.0
2008-06-05 01:11:00,2.00486,2.00487,2.00469,2.00474,11000000.0
2008-06-05 01:12:00,2.00476,2.00476,2.00451,2.00461,11000000.0
2008-06-05 01:13:00,2.00456,2.00456,2.00429,2.00429,7000000.0
2008-06-05 01:14:00,2.0045,2.0045,2.00399,2.00399,8000000.0
2008-06-05 01:15:00,2.00415,2.00423,2.00409,2.00423,7000000.0
2008-06-05 01:16:00,2.00421,2.00421,2.00395,2.00402,9000000.0
2008-06-05 01:17:00,2.00403,2.00414,2.00403,2.00403,8000000.0
2008-06-05 01:18:00,2.00388,2.00397,2.00387,2.00395,8000000.0
2008-06-05 01:19:00,2.00352,2.00361,2.0032,2.00322,7000000.0
2008-06-05 01:20:00,2.0038,2.0038,2.00362,2.00362,8000000.0
2008-06-05 01:21:00,2.00354,2.00379,2.00354,2.00379,7000000.0
2008-06-05 01:22:00,2.00386,2.00391,2.00378,2.00391,7000000.0
2008-06-05 01:23:00,2.0039,2.00404,2.00385,2.00392,7000000.0
2008-06-05 01:24:00,2.00394,2.00395,2.0038,2.0039,11000000.0
2008-06-05 01:25:00,2.00385,2.00386,2.00375,2.00378,7000000.0
2008-06-05 01:26:00,2.00362,2.00362,2.0033,2.0033,8000000.0
2008-06-05 01:27:00,2.00362,2.00362,2.00359,2.00359,7000000.0
2008-06-05 01:28:00,2.00362,2.00377,2.00358,2.00377,8000000.0
2008-06-05 01:29:00,2.00375,2.00375,2.00351,2.00358,10000000.0
2008-06-05 01:30:00,2.0033,2.0033,2.00304,2.00304,7000000.0
2008-06-05 01:31:00,2.00306,2.00366,2.00297,2.00366,7000000.0
2008-06-05 01:32:00,2.00329,2.0035,2.00318,2.0035,9000000.0
2008-06-05 01:33:00,2.00348,2.00348,2.00306,2.00306,7000000.0
2008-06-05 01:34:00,2.00289,2.00298,2.00277,2.00277,11000000.0
2008-06-05 01:35:00,2.00237,2.0028,2.00227,2.00227,8000000.0
2008-06-05 01:36:00,2.00304,2.00313,2.00291,2.00309,10000000.0
2008-06-05 01:37:00,2.00312,2.00341,2.00312,2.00319,8000000.0
2008-06-05 01:38:00,2.00359,2.00359,2.00326,2.00341,7000000.0
2008-06-05 01:39:00,2.00347,2.00361,2.00343,2.00353,9000000.0
2008-06-05 01:40:00,2.00351,2.00384,2.00329,2.00384,11000000.0
2008-06-05 01:41:00,2.00401,2.00438,2.00401,2.00437,11000000.0
2008-06-05 01:42:00,2.00439,2.00439,2.00342,2.00342,9000000.0
2008-06-05 01:43:00,2.0034,2.00364,2.0034,2.00364,9000000.0
2008-06-05 01:44:00,2.00377,2.00377,2.00355,2.00359,8000000.0
2008-06-05 01:45:00,2.00358,2.00358,2.00304,2.00304,7000000.0
2008-06-05 01:46:00,2.00294,2.00302,2.0028,2.00302,7000000.0
2008-06-05 01:47:00,2.00366,2.00385,2.00366,2.00385,7000000.0
2008-06-05 01:48:00,2.00381,2.00387,2.00374,2.00387,8000000.0
2008-06-05 01:49:00,2.00435,2.0045,2.00424,2.0045,8000000.0
2008-06-05 01:50:00,2.00498,2.00514,2.00489,2.00493,7000000.0
2008-06-05 01:51:00,2.00553,2.0056,2.00542,2.00542,10000000.0
2008-06-05 01:52:00,2.0055,2.00566,2.0054,2.00562,8000000.0
2008-06-05 01:53:00,2.00577,2.00601,2.00575,2.00595,8000000.0
2008-06-05 01:54:00,2.0059,2.0059,2.00556,2.00556,10000000.0
2008-06-05 01:55:00,2.00568,2.00604,2.00568,2.00595,9000000.0
2008-06-05 01:56:00,2.0064,2.00691,2.0051,2.00637,10000000.0
2008-06-05 01:57:00,2.00639,2.00664,2.00632,2.00664,9000000.0
2008-06-05 01:58:00,2.00624,2.00624,2.00563,2.00563,8000000.0
2008-06-05 01:59:00,2.00565,2.00579,2.00538,2.00548,11000000.0
2008-06-05 02:00:00,2.00544,2.00548,2.00503,2.00503,8000000.0
2008-06-05 02:01:00,2.00462,2.0049,2.00398,2.00398,10000000.0
2008-06-05 02:02:00,2.00399,2.00411,2.00399,2.00411,13000000.0
2008-06-05 02:03:00,2.00437,2.00437,2.00419,2.00419,17000000.0
2008-06-05 02:04:00,2.0042,2.0042,2.00396,2.00396,12000000.0
2008-06-05 02:05:00,2.00396,2.00406,2.00386,2.00406,9000000.0
2008-06-05 02:06:00,2.0039,2.00391,2.00364,2.00364,7000000.0
2008-06-05 02:07:00,2.00328,2.00328,2.00304,2.00304,13000000.0
2008-06-05 02:08:00,2.00318,2.00318,2.00304,2.00307,16000000.0
2008-06-05 02:09:00,2.00301,2.00303,2.00288,2.00303,10000000.0
2008-06-05 02:10:00,2.00357,2.00416,2.00357,2.00416,8000000.0
2008-06-05 02:11:00,2.00431,2.00462,2.00422,2.00462,7000000.0
2008-06-05 02:12:00,2.0047,2.0047,2.00429,2.00429,14000000.0
2008-06-05 02:13:00,2.00458,2.00467,2.00435,2.00467,7000000.0
2008-06-05 02:14:00,2.0047,2.00474,2.00462,2.00463,7000000.0
2008-06-05 02:15:00,2.00451,2.00487,2.00451,2.00487,7000000.0
2008-06-05 02:16:00,2.00476,2.00487,2.00443,2.00466,8000000.0
2008-06-05 02:17:00,2.00473,2.00475,2.00436,2.00445,7000000.0
2008-06-05 02:18:00,2.00471,2.00471,2.00442,2.00442,11000000.0
2008-06-05 02:19:00,2.00433,2.00453,2.00432,2.00453,7000000.0
2008-06-05 02:20:00,2.00481,2.00481,2.00466,2.00466,12000000.0
2008-06-05 02:21:00,2.00464,2.00499,2.00463,2.00498,12000000.0
2008-06-05 02:22:00,2.00538,2.00568,2.00529,2.00568,7000000.0
2008-06-05 02:23:00,2.00594,2.00688,2.00594,2.00679,9000000.0
2008-06-05 02:24:00,2.00679,2.00686,2.00675,2.00682,8000000.0
2008-06-05 02:25:00,2.00683,2.0069,2.0067,2.0067,16000000.0
2008-06-05 02:26:00,2.00655,2.00655,2.00574,2.00574,20000000.0
2008-06-05 02:27:00,2.00568,2.00588,2.00568,2.00588,18000000.0
2008-06-05 02:28:00,2.0063,2.00642,2.00624,2.00633,10000000.0
2008-06-05 02:29:00,2.00605,2.00625,2.00576,2.00588,10000000.0
2008-06-05 02:30:00,2.00619,2.00619,2.00514,2.00549,10000000.0
2008-06-05 02:31:00,2.00604,2.00617,2.00594,2.00605,9000000.0
2008-06-05 02:32:00,2.00611,2.00628,2.00611,2.00617,15000000.0
2008-06-05 02:33:00,2.00598,2.00614,2.00598,2.00609,14000000.0
2008-06-05 02:34:00,2.00599,2.00605,2.0056,2.0056,9000000.0
2008-06-05 02:35:00,2.00545,2.00579,2.00545,2.00578,7000000.0
2008-06-05 02:36:00,2.00611,2.00699,2.00611,2.00699,8000000.0
2008-06-05 02:37:00,2.00713,2.00714,2.00686,2.00691,7000000.0
2008-06-05 02:38:00,2.00688,2.00688,2.00618,2.0063,7000000.0
2008-06-05 02:39:00,2.00627,2.00627,2.00604,2.00604,13000000.0
2008-06-05 02:40:00,2.0064,2.0064,2.00572,2.00617,11000000.0
2008-06-05 02:41:00,2.00604,2.00618,2.00604,2.00618,8000000.0
2008-06-05 02:42:00,2.00587,2.00661,2.00587,2.00661,11000000.0
2008-06-05 02:43:00,2.00687,2.00687,2.00651,2.00651,8000000.0
2008-06-05 02:44:00,2.00635,2.00652,2.00635,2.00637,10000000.0
2008-06-05 02:45:00,2.00628,2.00652,2.00628,2.00649,10000000.0
2008-06-05 02:46:00,2.00654,2.00676,2.00654,2.00676,8000000.0
2008-06-05 02:47:00,2.00684,2.00684,2.0067,2.0067,8000000.0
2008-06-05 02:48:00,2.00686,2.00693,2.00673,2.00679,11000000.0
2008-06-05 02:49:00,2.00671,2.00686,2.0066,2.00667,10000000.0
2008-06-05 02:50:00,2.00645,2.00645,2.00616,2.00631,8000000.0
2008-06-05 02:51:00,2.00606,2.00606,2.00559,2.00586,10000000.0
2008-06-05 02:52:00,2.00551,2.00551,2.00517,2.00542,10000000.0
2008-06-05 02:53:00,2.00527,2.00527,2.00514,2.0052,8000000.0
2008-06-05 02:54:00,2.00552,2.00611,2.00552,2.00611,7000000.0
2008-06-05 02:55:00,2.00581,2.00586,2.00561,2.00582,8000000.0
2008-06-05 02:56:00,2.00601,2.00633,2.00598,2.00599,7000000.0
2008-06-05 02:57:00,2.00579,2.00622,2.00579,2.006,8000000.0
2008-06-05 02:58:00,2.00604,2.00642,2.00597,2.0064,12000000.0
2008-06-05 02:59:00,2.00617,2.00645,2.00615,2.00634,19000000.0
2008-06-05 03:00:00,2.00635,2.00637,2.00602,2.00602,7000000.0
2008-06-05 03:01:00,2.00607,2.00617,2.006,2.006,10000000.0
2008-06-05 03:02:00,2.00588,2.00604,2.00588,2.00588,8000000.0
2008-06-05 03:03:00,2.00624,2.00624,2.00608,2.00619,11000000.0
2008-06-05 03:04:00,2.00617,2.00822,2.00617,2.00822,7000000.0
2008-06-05 03:05:00,2.00844,2.00844,2.00763,2.00767,10000000.0
2008-06-05 03:06:00,2.00759,2.00759,2.00704,2.00704,11000000.0
2008-06-05 03:07:00,2.00704,2.00971,2.00704,2.00971,7000000.0
2008-06-05 03:08:00,2.00905,2.00905,2.00828,2.00843,8000000.0
2008-06-05 03:09:00,2.00803,2.00803,2.00724,2.00724,10000000.0
2008-06-05 03:10:00,2.00757,2.00921,2.00757,2.00921,10000000.0
2008-06-05 03:11:00,2.00984,2.00984,2.00952,2.00975,8000000.0
2008-06-05 03:12:00,2.00905,2.00905,2.00824,2.00824,7000000.0
2008-06-05 03:13:00,2.00838,2.00838,2.00814,2.00838,10000000.0
2008-06-05 03:14:00,2.00843,2.00858,2.00835,2.00857,16000000.0
2008-06-05 03:15:00,2.00869,2.00894,2.00827,2.00894,11000000.0
2008-06-05 03:16:00,2.00917,2.00925,2.00902,2.00925,5000000.0
2008-06-05 03:17:00,2.00894,2.00897,2.00887,2.00892,8000000.0
2008-06-05 03:18:00,2.00902,2.00902,2.00856,2.00864,10000000.0
2008-06-05 03:19:00,2.00853,2.00853,2.00789,2.00789,7000000.0
2008-06-05 03:20:00,2.00797,2.00805,2.00792,2.00792,7000000.0
2008-06-05 03:21:00,2.0077,2.00777,2.00769,2.00773,7000000.0
2008-06-05 03:22:00,2.00837,2.00873,2.00662,2.00662,8000000.0
2008-06-05 03:23:00,2.00835,2.00843,2.00821,2.0083,9000000.0
2008-06-05 03:24:00,2.008,2.008,2.00777,2.00781,7000000.0
2008-06-05 03:25:00,2.00759,2.00759,2.00725,2.00729,23000000.0
2008-06-05 03:26:00,2.00711,2.00711,2.0065,2.00652,9000000.0
2008-06-05 03:27:00,2.00621,2.00663,2.006,2.00663,7000000.0
2008-06-05 03:28:00,2.00679,2.00679,2.00655,2.00655,7000000.0
2008-06-05 03:29:00,2.00612,2.00612,2.00526,2.00526,8000000.0
2008-06-05 03:30:00,2.00537,2.00607,2.00537,2.00587,10000000.0
2008-06-05 03:31:00,2.00607,2.00643,2.00584,2.00625,8000000.0
2008-06-05 03:32:00,2.00628,2.00628,2.00586,2.00586,10000000.0
2008-06-05 03:33:00,2.0058,2.0058,2.0054,2.00563,7000000.0
2008-06-05 03:34:00,2.00528,2.00528,2.00508,2.00511,11000000.0
2008-06-05 03:35:00,2.0054,2.00583,2.00536,2.00583,8000000.0
2008-06-05 03:36:00,2.00644,2.00757,2.00644,2.00757,7000000.0
2008-06-05 03:37:00,2.00798,2.00798,2.00712,2.00712,8000000.0
2008-06-05 03:38:00,2.00684,2.00692,2.00682,2.00682,8000000.0
2008-06-05 03:39:00,2.00663,2.00685,2.00663,2.00665,10000000.0
2008-06-05 03:40:00,2.00697,2.00756,2.00697,2.00756,6000000.0
2008-06-05 03:41:00,2.00748,2.0075,2.00729,2.00729,8000000.0
2008-06-05 03:42:00,2.0075,2.00781,2.00745,2.00754,8000000.0
2008-06-05 03:43:00,2.0076,2.00791,2.00758,2.00791,9000000.0
2008-06-05 03:44:00,2.00819,2.00833,2.00799,2.00833,7000000.0
2008-06-05 03:45:00,2.00848,2.00848,2.00823,2.00823,7000000.0
2008-06-05 03:46:00,2.00812,2.00829,2.00789,2.00789,8000000.0
2008-06-05 03:47:00,2.00809,2.00809,2.00778,2.00788,9000000.0
2008-06-05 03:48:00,2.00788,2.00806,2.00777,2.00783,11000000.0
2008-06-05 03:49:00,2.00777,2.00777,2.00743,2.00743,23000000.0
2008-06-05 03:50:00,2.00743,2.00776,2.00743,2.00766,6000000.0
2008-06-05 03:51:00,2.00758,2.00807,2.00758,2.00767,8000000.0
2008-06-05 03:52:00,2.00777,2.00791,2.00763,2.00768,9000000.0
2008-06-05 03:53:00,2.00763,2.00774,2.00755,2.00766,8000000.0
2008-06-05 03:54:00,2.00763,2.00763,2.0072,2.00752,9000000.0
2008-06-05 03:55:00,2.00709,2.00709,2.00693,2.00702,10000000.0
2008-06-05 03:56:00,2.00713,2.00776,2.00713,2.00776,12000000.0
2008-06-05 03:57:00,2.00787,2.00787,2.00711,2.00744,9000000.0
2008-06-05 03:58:00,2.00763,2.00791,2.00763,2.00791,8000000.0
2008-06-05 03:59:00,2.00761,2.00791,2.00761,2.00771,7000000.0
2008-06-05 04:00:00,2.00737,2.00737,2.00711,2.00732,18000000.0
2008-06-05 04:01:00,2.00706,2.00729,2.00706,2.00706,8000000.0
2008-06-05 04:02:00,2.00694,2.00698,2.00669,2.00683,25000000.0
2008-06-05 04:03:00,2.00696,2.00723,2.00678,2.00693,12000000.0
2008-06-05 04:04:00,2.00692,2.00692,2.00655,2.00678,9000000.0
2008-06-05 04:05:00,2.00697,2.00751,2.00697,2.00709,7000000.0
2008-06-05 04:06:00,2.00713,2.00713,2.00665,2.00665,10000000.0
2008-06-05 04:07:00,2.00666,2.00666,2.0064,2.0064,7000000.0
2008-06-05 04:08:00,2.0057,2.0057,2.00498,2.00498,10000000.0
2008-06-05 04:09:00,2.00511,2.00544,2.00511,2.00536,8000000.0
2008-06-05 04:10:00,2.00545,2.00569,2.00545,2.00565,9000000.0
2008-06-05 04:11:00,2.00578,2.00588,2.00542,2.00542,8000000.0
2008-06-05 04:12:00,2.00512,2.006,2.00512,2.006,11000000.0
2008-06-05 04:13:00,2.00609,2.00614,2.00564,2.00564,8000000.0
2008-06-05 04:14:00,2.00499,2.00511,2.00482,2.00482,7000000.0
2008-06-05 04:15:00,2.00474,2.00493,2.00474,2.00489,8000000.0
2008-06-05 04:16:00,2.00521,2.00572,2.00521,2.00572,8000000.0
2008-06-05 04:17:00,2.0054,2.00548,2.00519,2.00538,19000000.0
2008-06-05 04:18:00,2.00527,2.00527,2.00512,2.00521,8000000.0
2008-06-05 04:19:00,2.00494,2.00525,2.00487,2.00525,21000000.0
2008-06-05 04:20:00,2.00521,2.00542,2.00508,2.00522,11000000.0
2008-06-05 04:21:00,2.0055,2.00601,2.00547,2.00601,7000000.0
2008-06-05 04:22:00,2.00637,2.00674,2.00637,2.00667,8000000.0
2008-06-05 04:23:00,2.00681,2.00681,2.0064,2.00659,9000000.0
2008-06-05 04:24:00,2.00654,2.0066,2.00638,2.0066,12000000.0
2008-06-05 04:25:00,2.00645,2.00727,2.00645,2.00727,9000000.0
2008-06-05 04:26:00,2.00748,2.00756,2.00729,2.00739,8000000.0
2008-06-05 04:27:00,2.00717,2.00736,2.00716,2.00717,9000000.0
2008-06-05 04:28:00,2.00696,2.00696,2.00625,2.00625,14000000.0
2008-06-05 04:29:00,2.00618,2.00643,2.00616,2.00643,16000000.0
2008-06-05 04:30:00,2.00648,2.00648,2.00614,2.00614,25000000.0
2008-06-05 04:31:00,2.00613,2.0069,2.00613,2.0069,8000000.0
2008-06-05 04:32:00,2.00728,2.00728,2.0071,2.0071,8000000.0
2008-06-05 04:33:00,2.0078,2.00843,2.0078,2.00843,10000000.0
2008-06-05 04:34:00,2.00846,2.00891,2.00846,2.00862,10000000.0
2008-06-05 04:35:00,2.00881,2.00904,2.00881,2.00898,9000000.0
2008-06-05 04:36:00,2.00927,2.00927,2.00897,2.00897,7000000.0
2008-06-05 04:37:00,2.0084,2.0084,2.00802,2.00802,7000000.0
2008-06-05 04:38:00,2.00866,2.00872,2.00815,2.00815,7000000.0
2008-06-05 04:39:00,2.00836,2.00875,2.00836,2.00866,8000000.0
2008-06-05 04:40:00,2.00848,2.00848,2.00828,2.00838,6000000.0
2008-06-05 04:41:00,2.00792,2.00806,2.00787,2.00794,9000000.0
2008-06-05 04:42:00,2.00789,2.00821,2.00789,2.00821,11000000.0
2008-06-05 04:43:00,2.00833,2.00864,2.00833,2.00864,9000000.0
2008-06-05 04:44:00,2.0087,2.00875,2.0087,2.0087,8000000.0
2008-06-05 04:45:00,2.00904,2.00908,2.00888,2.00893,9000000.0
2008-06-05 04:46:00,2.00879,2.00892,2.00859,2.00859,7000000.0
2008-06-05 04:47:00,2.00864,2.00868,2.00845,2.0086,8000000.0
2008-06-05 04:48:00,2.00857,2.00864,2.00857,2.0086,7000000.0
2008-06-05 04:49:00,2.00857,2.00872,2.00857,2.00872,8000000.0
2008-06-05 04:50:00,2.00866,2.00877,2.00866,2.00877,7000000.0
2008-06-05 04:51:00,2.00901,2.00933,2.00901,2.00933,15000000.0
2008-06-05 04:52:00,2.00951,2.00951,2.00933,2.00943,8000000.0
2008-06-05 04:53:00,2.00955,2.00955,2.00946,2.00946,8000000.0
2008-06-05 04:54:00,2.00923,2.00923,2.00902,2.00903,11000000.0
2008-06-05 04:55:00,2.00804,2.00889,2.00804,2.00828,11000000.0
2008-06-05 04:56:00,2.00901,2.00915,2.00901,2.00915,12000000.0
2008-06-05 04:57:00,2.00943,2.00959,2.00936,2.00936,8000000.0
2008-06-05 04:58:00,2.00933,2.00957,2.00932,2.00953,9000000.0
2008-06-05 04:59:00,2.00953,2.0096,2.0095,2.0096,12000000.0
2008-06-05 05:00:00,2.00961,2.00966,2.00953,2.00953,9000000.0
2008-06-05 05:01:00,2.00934,2.00947,2.00928,2.00947,7000000.0
2008-06-05 05:02:00,2.00943,2.00943,2.0093,2.0093,7000000.0
2008-06-05 05:03:00,2.00925,2.00928,2.00925,2.00928,8000000.0
2008-06-05 05:04:00,2.00866,2.0088,2.00866,2.0088,9000000.0
2008-06-05 05:05:00,2.00928,2.00928,2.00883,2.00883,13000000.0
2008-06-05 05:06:00,2.00818,2.00852,2.00816,2.00852,8000000.0
2008-06-05 05:07:00,2.0086,2.00876,2.0086,2.00867,10000000.0
2008-06-05 05:08:00,2.00855,2.00868,2.00826,2.00826,10000000.0
2008-06-05 05:09:00,2.00806,2.00814,2.00791,2.00806,16000000.0
2008-06-05 05:10:00,2.00813,2.00831,2.00796,2.00796,12000000.0
2008-06-05 05:11:00,2.00797,2.00832,2.00797,2.00824,11000000.0
2008-06-05 05:12:00,2.00799,2.00814,2.00799,2.00812,16000000.0
2008-06-05 05:13:00,2.00822,2.0084,2.0081,2.0081,9000000.0
2008-06-05 05:14:00,2.00806,2.0081,2.00798,2.00798,12000000.0
2008-06-05 05:15:00,2.00788,2.00789,2.00774,2.00779,8000000.0
2008-06-05 05:16:00,2.00787,2.00803,2.00787,2.00803,11000000.0
2008-06-05 05:17:00,2.008,2.00811,2.00798,2.008,9000000.0
2008-06-05 05:18:00,2.00791,2.00801,2.00791,2.00791,16000000.0
2008-06-05 05:19:00,2.00785,2.00785,2.00774,2.00774,9000000.0
2008-06-05 05:20:00,2.00765,2.00771,2.00762,2.00765,11000000.0
2008-06-05 05:21:00,2.00705,2.00759,2.00677,2.00746,15000000.0
2008-06-05 05:22:00,2.00792,2.00795,2.00747,2.00747,28000000.0
2008-06-05 05:23:00,2.00726,2.00759,2.00726,2.00756,26000000.0
2008-06-05 05:24:00,2.00766,2.00769,2.0076,2.0076,27000000.0
2008-06-05 05:25:00,2.00763,2.00763,2.007,2.007,47000000.0
2008-06-05 05:26:00,2.00687,2.0069,2.0067,2.00674,38000000.0
2008-06-05 05:27:00,2.00679,2.00684,2.00666,2.00668,7000000.0
2008-06-05 05:28:00,2.00683,2.00697,2.00641,2.00641,22000000.0
2008-06-05 05:29:00,2.00611,2.0062,2.00607,2.00607,11000000.0
2008-06-05 05:30:00,2.00619,2.00637,2.00609,2.00609,7000000.0
2008-06-05 05:31:00,2.00605,2.00628,2.00605,2.00616,10000000.0
2008-06-05 05:32:00,2.00651,2.00651,2.0063,2.0063,10000000.0
2008-06-05 05:33:00,2.00645,2.00645,2.00611,2.00624,8000000.0
2008-06-05 05:34:00,2.00657,2.0066,2.00653,2.00657,8000000.0
2008-06-05 05:35:00,2.00669,2.00674,2.00602,2.00602,10000000.0
2008-06-05 05:36:00,2.00679,2.00679,2.00548,2.00619,15000000.0
2008-06-05 05:37:00,2.00675,2.00675,2.00656,2.00674,11000000.0
2008-06-05 05:38:00,2.00662,2.00673,2.00621,2.00621,11000000.0
2008-06-05 05:39:00,2.00626,2.00634,2.00581,2.0061,7000000.0
2008-06-05 05:40:00,2.00587,2.00611,2.00562,2.00609,9000000.0
2008-06-05 05:41:00,2.00617,2.0066,2.00617,2.00657,9000000.0
2008-06-05 05:42:00,2.00652,2.00652,2.00548,2.00618,16000000.0
2008-06-05 05:43:00,2.00651,2.00677,2.00651,2.00657,8000000.0
2008-06-05 05:44:00,2.00638,2.00638,2.00584,2.00584,9000000.0
2008-06-05 05:45:00,2.00593,2.00619,2.0059,2.00619,13000000.0
2008-06-05 05:46:00,2.00616,2.00616,2.00573,2.00573,10000000.0
2008-06-05 05:47:00,2.00553,2.00611,2.00553,2.00611,15000000.0
2008-06-05 05:48:00,2.00649,2.00651,2.00644,2.00646,11000000.0
2008-06-05 05:49:00,2.00651,2.00677,2.00651,2.0066,8000000.0
2008-06-05 05:50:00,2.00654,2.00655,2.00649,2.00653,13000000.0
2008-06-05 05:51:00,2.00655,2.00655,2.00608,2.00608,30000000.0
2008-06-05 05:52:00,2.00652,2.00692,2.00648,2.00692,15000000.0
2008-06-05 05:53:00,2.00703,2.00703,2.00684,2.00684,8000000.0
2008-06-05 05:54:00,2.00682,2.00687,2.00681,2.00681,16000000.0
2008-06-05 05:55:00,2.00668,2.00701,2.00668,2.00701,11000000.0
2008-06-05 05:56:00,2.00707,2.00717,2.00704,2.00717,33000000.0
2008-06-05 05:57:00,2.00774,2.00782,2.00747,2.00747,11000000.0
2008-06-05 05:58:00,2.00761,2.00761,2.00744,2.00747,19000000.0
2008-06-05 05:59:00,2.00748,2.00783,2.00741,2.00741,12000000.0
2008-06-05 06:00:00,2.00749,2.00749,2.00684,2.0071,25000000.0
2008-06-05 06:01:00,2.00717,2.00734,2.00714,2.00718,16000000.0
2008-06-05 06:02:00,2.00722,2.00772,2.00722,2.00764,13000000.0
2008-06-05 06:03:00,2.00781,2.00789,2.00754,2.00754,22000000.0
2008-06-05 06:04:00,2.0077,2.0077,2.00737,2.0075,11000000.0
2008-06-05 06:05:00,2.00761,2.00798,2.00761,2.00798,9000000.0
2008-06-05 06:06:00,2.00788,2.00817,2.00781,2.00781,8000000.0
2008-06-05 06:07:00,2.0079,2.00794,2.00783,2.00793,10000000.0
2008-06-05 06:08:00,2.00781,2.00781,2.00751,2.00759,8000000.0
2008-06-05 06:09:00,2.00746,2.00762,2.00742,2.00742,10000000.0
2008-06-05 06:10:00,2.00743,2.00743,2.00648,2.0066,8000000.0
2008-06-05 06:11:00,2.00704,2.00751,2.00704,2.00748,7000000.0
2008-06-05 06:12:00,2.00762,2.00799,2.00761,2.00799,10000000.0
2008-06-05 06:13:00,2.00808,2.00821,2.00808,2.00821,15000000.0
2008-06-05 06:14:00,2.00836,2.00844,2.00836,2.0084,10000000.0
2008-06-05 06:15:00,2.00859,2.00885,2.00858,2.00885,18000000.0
2008-06-05 06:16:00,2.0089,2.00893,2.00854,2.00854,11000000.0
2008-06-05 06:17:00,2.00861,2.0087,2.00861,2.00869,7000000.0
2008-06-05 06:18:00,2.00876,2.00876,2.00866,2.00867,13000000.0
2008-06-05 06:19:00,2.00765,2.00835,2.00765,2.00824,12000000.0
2008-06-05 06:20:00,2.00806,2.0084,2.00764,2.00792,18000000.0
2008-06-05 06:21:00,2.00883,2.00891,2.0086,2.00891,26000000.0
2008-06-05 06:22:00,2.00902,2.00909,2.00892,2.00904,11000000.0
2008-06-05 06:23:00,2.00898,2.00901,2.00885,2.00893,11000000.0
2008-06-05 06:24:00,2.00831,2.00843,2.00828,2.00838,11000000.0
2008-06-05 06:25:00,2.00892,2.00898,2.00891,2.00891,10000000.0
2008-06-05 06:26:00,2.00907,2.00913,2.00906,2.00908,7000000.0
2008-06-05 06:27:00,2.00841,2.00847,2.00812,2.00812,8000000.0
2008-06-05 06:28:00,2.00905,2.00911,2.00879,2.00898,7000000.0
2008-06-05 06:29:00,2.0091,2.0091,2.00897,2.00897,9000000.0
2008-06-05 06:30:00,2.00895,2.00912,2.00895,2.00907,11000000.0
2008-06-05 06:31:00,2.00917,2.00926,2.00912,2.00916,20000000.0
2008-06-05 06:32:00,2.00926,2.00927,2.00898,2.00906,31000000.0
2008-06-05 06:33:00,2.00911,2.00919,2.00906,2.00919,17000000.0
2008-06-05 06:34:00,2.00941,2.00963,2.00941,2.00953,9000000.0
2008-06-05 06:35:00,2.00949,2.00949,2.00935,2.00943,8000000.0
2008-06-05 06:36:00,2.00954,2.00965,2.00949,2.00949,10000000.0
2008-06-05 06:37:00,2.00958,2.00958,2.00949,2.00949,7000000.0
2008-06-05 06:38:00,2.0096,2.00963,2.00943,2.00955,8000000.0
2008-06-05 06:39:00,2.00891,2.00891,2.00798,2.00798,12000000.0
2008-06-05 06:40:00,2.00797,2.00811,2.0079,2.0079,7000000.0
2008-06-05 06:41:00,2.00816,2.0084,2.00806,2.00806,7000000.0
2008-06-05 06:42:00,2.00809,2.00841,2.00809,2.00841,7000000.0
2008-06-05 06:43:00,2.00852,2.00862,2.00836,2.00861,9000000.0
2008-06-05 06:44:00,2.00848,2.00854,2.00816,2.00816,11000000.0
2008-06-05 06:45:00,2.00811,2.00825,2.00811,2.00817,8000000.0
2008-06-05 06:46:00,2.00829,2.00829,2.00819,2.00819,8000000.0
2008-06-05 06:47:00,2.00818,2.00825,2.00631,2.00816,8000000.0
2008-06-05 06:48:00,2.00814,2.00822,2.00812,2.00812,8000000.0
2008-06-05 06:49:00,2.00859,2.00862,2.0085,2.00856,9000000.0
2008-06-05 06:50:00,2.00874,2.00974,2.00874,2.00974,9000000.0
2008-06-05 06:51:00,2.00978,2.00988,2.00972,2.00972,11000000.0
2008-06-05 06:52:00,2.00979,2.0107,2.00979,2.01058,7000000.0
2008-06-05 06:53:00,2.01056,2.01072,2.01029,2.01029,8000000.0
2008-06-05 06:54:00,2.01016,2.01023,2.01001,2.01023,11000000.0
2008-06-05 06:55:00,2.01022,2.01046,2.01022,2.01029,8000000.0
2008-06-05 06:56:00,2.01026,2.01039,2.01025,2.01035,13000000.0
2008-06-05 06:57:00,2.0103,2.01056,2.01016,2.0105,18000000.0
2008-06-05 06:58:00,2.01089,2.01089,2.01049,2.01084,16000000.0
2008-06-05 06:59:00,2.01091,2.01091,2.01045,2.01045,11000000.0
2008-06-05 07:00:00,2.0104,2.0104,2.01021,2.01021,8000000.0
2008-06-05 07:01:00,2.01042,2.01042,2.00971,2.0101,14000000.0
2008-06-05 07:02:00,2.01013,2.01033,2.01003,2.01003,18000000.0
2008-06-05 07:03:00,2.01011,2.01011,2.00989,2.01011,8000000.0
2008-06-05 07:04:00,2.01054,2.01075,2.01054,2.01075,8000000.0
2008-06-05 07:05:00,2.01081,2.01081,2.01031,2.01031,10000000.0
2008-06-05 07:06:00,2.01021,2.01021,2.00984,2.00984,8000000.0
2008-06-05 07:07:00,2.00959,2.00959,2.00944,2.00944,15000000.0
2008-06-05 07:08:00,2.00942,2.00942,2.00915,2.0092,18000000.0
2008-06-05 07:09:00,2.00924,2.00939,2.00924,2.00938,7000000.0
2008-06-05 07:10:00,2.00898,2.00923,2.00862,2.00878,18000000.0
2008-06-05 07:11:00,2.0095,2.0095,2.00909,2.00909,11000000.0
2008-06-05 07:12:00,2.00946,2.00964,2.00944,2.00944,11000000.0
2008-06-05 07:13:00,2.00936,2.00991,2.00936,2.0099,9000000.0
2008-06-05 07:14:00,2.0092,2.00925,2.00891,2.00891,12000000.0
2008-06-05 07:15:00,2.009,2.00909,2.00896,2.00909,7000000.0
2008-06-05 07:16:00,2.00906,2.00909,2.00906,2.00907,12000000.0
2008-06-05 07:17:00,2.00892,2.00913,2.00892,2.00894,15000000.0
2008-06-05 07:18:00,2.00901,2.00992,2.00901,2.00992,8000000.0
2008-06-05 07:19:00,2.00995,2.01026,2.00987,2.01026,7000000.0
2008-06-05 07:20:00,2.01007,2.01016,2.00966,2.01016,9000000.0
2008-06-05 07:21:00,2.01044,2.01044,2.00957,2.00986,10000000.0
2008-06-05 07:22:00,2.01015,2.01027,2.01001,2.01026,7000000.0
2008-06-05 07:23:00,2.01015,2.01023,2.01015,2.01022,11000000.0
2008-06-05 07:24:00,2.00981,2.00988,2.00977,2.00983,23000000.0
2008-06-05 07:25:00,2.0098,2.0098,2.00943,2.00943,28000000.0
2008-06-05 07:26:00,2.00938,2.00938,2.00915,2.00926,14000000.0
2008-06-05 07:27:00,2.00927,2.00938,2.00918,2.00918,20000000.0
2008-06-05 07:28:00,2.00957,2.00957,2.00868,2.00896,17000000.0
2008-06-05 07:29:00,2.00915,2.00937,2.00914,2.00931,27000000.0
2008-06-05 07:30:00,2.00936,2.00978,2.00932,2.00978,20000000.0
2008-06-05 07:31:00,2.0101,2.01054,2.0101,2.01053,7000000.0
2008-06-05 07:32:00,2.01056,2.01056,2.01004,2.01038,11000000.0
2008-06-05 07:33:00,2.01063,2.01086,2.01044,2.01048,22000000.0
2008-06-05 07:34:00,2.01038,2.01038,2.00986,2.00986,16000000.0
2008-06-05 07:35:00,2.00965,2.00987,2.00962,2.00977,15000000.0
2008-06-05 07:36:00,2.00997,2.00997,2.0097,2.00982,8000000.0
2008-06-05 07:37:00,2.01013,2.01013,2.01004,2.01006,12000000.0
2008-06-05 07:38:00,2.01,2.01005,2.00996,2.00997,7000000.0
2008-06-05 07:39:00,2.00985,2.01,2.00972,2.00982,14000000.0
2008-06-05 07:40:00,2.0098,2.00982,2.00925,2.00925,9000000.0
2008-06-05 07:41:00,2.00895,2.00914,2.00893,2.00914,24000000.0
2008-06-05 07:42:00,2.00932,2.01025,2.00908,2.01025,17000000.0
2008-06-05 07:43:00,2.01064,2.01064,2.00984,2.00984,22000000.0
2008-06-05 07:44:00,2.00995,2.01,2.00973,2.00998,10000000.0
2008-06-05 07:45:00,2.01012,2.01025,2.0101,2.01025,15000000.0
2008-06-05 07:46:00,2.01038,2.01052,2.01027,2.01043,17000000.0
2008-06-05 07:47:00,2.01062,2.01094,2.01062,2.01084,15000000.0
2008-06-05 07:48:00,2.01087,2.01097,2.01071,2.01082,10000000.0
2008-06-05 07:49:00,2.01098,2.01183,2.01075,2.01075,20000000.0
2008-06-05 07:50:00,2.01047,2.01111,2.01047,2.01103,17000000.0
2008-06-05 07:51:00,2.01061,2.01071,2.0102,2.0102,15000000.0
2008-06-05 07:52:00,2.01021,2.01066,2.01021,2.01066,29000000.0
2008-06-05 07:53:00,2.01079,2.01079,2.01026,2.01059,13000000.0
2008-06-05 07:54:00,2.01071,2.01102,2.01071,2.01089,23000000.0
2008-06-05 07:55:00,2.01134,2.01187,2.01134,2.0118,27000000.0
2008-06-05 07:56:00,2.01204,2.01343,2.01204,2.01343,18000000.0
2008-06-05 07:57:00,2.0136,2.01365,2.01345,2.01355,20000000.0
2008-06-05 07:58:00,2.01371,2.01419,2.01371,2.01391,13000000.0
2008-06-05 07:59:00,2.01391,2.01409,2.01391,2.01401,23000000.0
2008-06-05 08:00:00,2.01357,2.01364,2.01241,2.01241,31000000.0
2008-06-05 08:01:00,2.01213,2.01237,2.01213,2.01216,13000000.0
2008-06-05 08:02:00,2.01146,2.01146,2.01075,2.01089,12000000.0
2008-06-05 08:03:00,2.01092,2.01127,2.01092,2.01127,20000000.0
2008-06-05 08:04:00,2.01128,2.01136,2.01111,2.01123,30000000.0
2008-06-05 08:05:00,2.01106,2.01133,2.01094,2.01133,9000000.0
2008-06-05 08:06:00,2.01174,2.01225,2.01168,2.01219,21000000.0
2008-06-05 08:07:00,2.01176,2.01185,2.01159,2.01185,15000000.0
2008-06-05 08:08:00,2.01212,2.01249,2.01212,2.01241,25000000.0
2008-06-05 08:09:00,2.01218,2.01218,2.01195,2.01201,23000000.0
2008-06-05 08:10:00,2.01211,2.01222,2.01206,2.01222,27000000.0
2008-06-05 08:11:00,2.01249,2.01353,2.01249,2.0134,18000000.0
2008-06-05 08:12:00,2.01356,2.01356,2.01309,2.01339,22000000.0
2008-06-05 08:13:00,2.01379,2.01379,2.01314,2.01325,18000000.0
2008-06-05 08:14:00,2.01355,2.01382,2.01274,2.01274,33000000.0
2008-06-05 08:15:00,2.01287,2.01351,2.01287,2.01351,21000000.0
2008-06-05 08:16:00,2.01372,2.0143,2.01372,2.01419,21000000.0
2008-06-05 08:17:00,2.01409,2.01424,2.01409,2.01414,19000000.0
2008-06-05 08:18:00,2.01423,2.01462,2.01423,2.01462,17000000.0
2008-06-05 08:19:00,2.01496,2.01584,2.01496,2.01584,16000000.0
2008-06-05 08:20:00,2.01602,2.01632,2.01602,2.01626,13000000.0
2008-06-05 08:21:00,2.01591,2.01604,2.01571,2.01604,18000000.0
2008-06-05 08:22:00,2.01611,2.01618,2.01592,2.01592,26000000.0
2008-06-05 08:23:00,2.01594,2.01595,2.01579,2.01595,16000000.0
2008-06-05 08:24:00,2.01606,2.01606,2.01559,2.01559,28000000.0
2008-06-05 08:25:00,2.0158,2.01587,2.01552,2.01565,49000000.0
2008-06-05 08:26:00,2.01599,2.01605,2.01569,2.01569,14000000.0
2008-06-05 08:27:00,2.01555,2.01603,2.01555,2.01603,31000000.0
2008-06-05 08:28:00,2.01601,2.01611,2.01565,2.01565,28000000.0
2008-06-05 08:29:00,2.01548,2.01604,2.01546,2.01604,32000000.0
2008-06-05 08:30:00,2.01643,2.01657,2.01622,2.01638,28000000.0
2008-06-05 08:31:00,2.01638,2.01645,2.0162,2.0162,40000000.0
2008-06-05 08:32:00,2.01613,2.01645,2.01613,2.01613,51000000.0
2008-06-05 08:33:00,2.01607,2.01631,2.01514,2.01597,48000000.0
2008-06-05 08:34:00,2.01626,2.01656,2.01626,2.01648,49000000.0
2008-06-05 08:35:00,2.01647,2.01654,2.01631,2.01634,39000000.0
2008-06-05 08:36:00,2.01652,2.01662,2.01603,2.01662,12000000.0
2008-06-05 08:37:00,2.01662,2.01662,2.0163,2.0163,25000000.0
2008-06-05 08:38:00,2.01638,2.01683,2.01638,2.01683,21000000.0
2008-06-05 08:39:00,2.01709,2.0176,2.01709,2.01741,23000000.0
2008-06-05 08:40:00,2.01733,2.01754,2.01732,2.01746,36000000.0
2008-06-05 08:41:00,2.01747,2.01747,2.01691,2.01691,30000000.0
2008-06-05 08:42:00,2.01668,2.01683,2.01668,2.01683,17000000.0
2008-06-05 08:43:00,2.01704,2.01704,2.01687,2.01695,23000000.0
2008-06-05 08:44:00,2.01693,2.01705,2.01683,2.01683,17000000.0
2008-06-05 08:45:00,2.01684,2.017,2.01683,2.01688,37000000.0
2008-06-05 08:46:00,2.01709,2.01711,2.01684,2.01684,23000000.0
2008-06-05 08:47:00,2.01687,2.01742,2.01687,2.01716,25000000.0
2008-06-05 08:48:00,2.01697,2.01697,2.01669,2.01672,36000000.0
2008-06-05 08:49:00,2.01722,2.01759,2.01722,2.01735,27000000.0
2008-06-05 08:50:00,2.01729,2.01729,2.01608,2.01615,56000000.0
2008-06-05 08:51:00,2.01581,2.01618,2.01581,2.01615,32000000.0
2008-06-05 08:52:00,2.016,2.016,2.01584,2.01584,39000000.0
2008-06-05 08:53:00,2.01585,2.0162,2.01583,2.01605,63000000.0
2008-06-05 08:54:00,2.01604,2.01624,2.01604,2.01612,42000000.0
2008-06-05 08:55:00,2.01617,2.01648,2.01617,2.0162,55000000.0
2008-06-05 08:56:00,2.01611,2.01611,2.01584,2.01593,21000000.0
2008-06-05 08:57:00,2.01615,2.0162,2.016,2.01619,23000000.0
2008-06-05 08:58:00,2.01592,2.01592,2.01502,2.01508,18000000.0
2008-06-05 08:59:00,2.01498,2.01498,2.01482,2.01486,12000000.0
2008-06-05 09:00:00,2.01486,2.01536,2.01468,2.01536,26000000.0
2008-06-05 09:01:00,2.01543,2.01543,2.01501,2.01501,19000000.0
2008-06-05 09:02:00,2.01488,2.01488,2.01469,2.01471,15000000.0
2008-06-05 09:03:00,2.01485,2.01503,2.01481,2.01484,16000000.0
2008-06-05 09:04:00,2.01509,2.01568,2.01509,2.01568,22000000.0
2008-06-05 09:05:00,2.01587,2.0159,2.01549,2.0159,11000000.0
2008-06-05 09:06:00,2.01529,2.01529,2.01495,2.01509,31000000.0
2008-06-05 09:07:00,2.01495,2.01495,2.01384,2.01384,33000000.0
2008-06-05 09:08:00,2.01354,2.01357,2.01344,2.01345,17000000.0
2008-06-05 09:09:00,2.01362,2.01373,2.01348,2.01348,37000000.0
2008-06-05 09:10:00,2.01363,2.01363,2.01334,2.01343,31000000.0
2008-06-05 09:11:00,2.01329,2.0135,2.01329,2.01347,26000000.0
2008-06-05 09:12:00,2.01352,2.01352,2.01329,2.01346,41000000.0
2008-06-05 09:13:00,2.01306,2.01324,2.01306,2.01308,61000000.0
2008-06-05 09:14:00,2.01306,2.01306,2.01256,2.01256,57000000.0
2008-06-05 09:15:00,2.01279,2.01289,2.01279,2.01288,33000000.0
2008-06-05 09:16:00,2.01297,2.01338,2.01297,2.01338,39000000.0
2008-06-05 09:17:00,2.01349,2.01359,2.01342,2.01359,40000000.0
2008-06-05 09:18:00,2.01366,2.01393,2.0136,2.01386,68000000.0
2008-06-05 09:19:00,2.01387,2.01387,2.01302,2.01302,52000000.0
2008-06-05 09:20:00,2.01267,2.01313,2.01267,2.01313,37000000.0
2008-06-05 09:21:00,2.01339,2.01343,2.0129,2.01343,61000000.0
2008-06-05 09:22:00,2.01321,2.01328,2.01293,2.01328,63000000.0
2008-06-05 09:23:00,2.01341,2.01357,2.01337,2.01357,65000000.0
2008-06-05 09:24:00,2.01374,2.01393,2.01366,2.01381,47000000.0
2008-06-05 09:25:00,2.01356,2.01383,2.01356,2.01383,32000000.0
2008-06-05 09:26:00,2.01399,2.01426,2.01381,2.01381,29000000.0
2008-06-05 09:27:00,2.01346,2.01346,2.01316,2.01337,55000000.0
2008-06-05 09:28:00,2.01324,2.01324,2.0131,2.01316,46000000.0
2008-06-05 09:29:00,2.01284,2.01339,2.01284,2.01339,32000000.0
2008-06-05 09:30:00,2.01334,2.01334,2.01292,2.01292,24000000.0
2008-06-05 09:31:00,2.01281,2.0129,2.01276,2.01289,18000000.0
2008-06-05 09:32:00,2.01294,2.01294,2.01238,2.01238,35000000.0
2008-06-05 09:33:00,2.01244,2.01278,2.0124,2.01278,43000000.0
2008-06-05 09:34:00,2.0129,2.0129,2.01269,2.01283,31000000.0
2008-06-05 09:35:00,2.01292,2.01292,2.01244,2.01254,47000000.0
2008-06-05 09:36:00,2.0126,2.01272,2.01245,2.01269,34000000.0
2008-06-05 09:37:00,2.01246,2.01249,2.01218,2.01249,49000000.0
2008-06-05 09:38:00,2.01315,2.01322,2.01272,2.01272,37000000.0
2008-06-05 09:39:00,2.01276,2.01312,2.01276,2.01282,61000000.0
2008-06-05 09:40:00,2.01219,2.01233,2.01205,2.0121,46000000.0
2008-06-05 09:41:00,2.01222,2.01237,2.01219,2.01237,33000000.0
2008-06-05 09:42:00,2.01247,2.01279,2.01224,2.01241,60000000.0
2008-06-05 09:43:00,2.01251,2.01252,2.01224,2.01228,66000000.0
2008-06-05 09:44:00,2.01236,2.01238,2.01213,2.01238,21000000.0
2008-06-05 09:45:00,2.01205,2.01205,2.01147,2.01147,22000000.0
2008-06-05 09:46:00,2.01159,2.01175,2.01149,2.01151,30000000.0
2008-06-05 09:47:00,2.01141,2.01158,2.01131,2.01131,24000000.0
2008-06-05 09:48:00,2.01117,2.01117,2.01103,2.01104,34000000.0
2008-06-05 09:49:00,2.01096,2.01118,2.01084,2.01104,26000000.0
2008-06-05 09:50:00,2.01097,2.01137,2.01097,2.01128,34000000.0
2008-06-05 09:51:00,2.01092,2.01113,2.01092,2.01094,56000000.0
2008-06-05 09:52:00,2.01126,2.01173,2.01122,2.01173,38000000.0
2008-06-05 09:53:00,2.01185,2.01223,2.01185,2.01223,32000000.0
2008-06-05 09:54:00,2.01215,2.01222,2.01214,2.01222,36000000.0
2008-06-05 09:55:00,2.01196,2.01196,2.01186,2.01186,38000000.0
2008-06-05 09:56:00,2.01164,2.01164,2.01132,2.01134,38000000.0
2008-06-05 09:57:00,2.01113,2.01113,2.01076,2.01076,30000000.0
2008-06-05 09:58:00,2.01069,2.01069,2.01042,2.01046,52000000.0
2008-06-05 09:59:00,2.0105,2.0105,2.01023,2.01023,32000000.0
2008-06-05 10:00:00,2.01011,2.01029,2.01011,2.01025,39000000.0
2008-06-05 10:01:00,2.0099,2.0099,2.00949,2.00949,44000000.0
2008-06-05 10:02:00,2.00929,2.00949,2.00925,2.00936,34000000.0
2008-06-05 10:03:00,2.00934,2.00985,2.00933,2.00985,47000000.0
2008-06-05 10:04:00,2.00969,2.01005,2.00962,2.01005,32000000.0
2008-06-05 10:05:00,2.00996,2.01,2.00987,2.00993,32000000.0
2008-06-05 10:06:00,2.00986,2.00986,2.00945,2.00945,42000000.0
2008-06-05 10:07:00,2.00942,2.0098,2.00942,2.0096,51000000.0
2008-06-05 10:08:00,2.00961,2.00995,2.00957,2.00987,54000000.0
2008-06-05 10:09:00,2.01029,2.01029,2.01009,2.01013,53000000.0
2008-06-05 10:10:00,2.00973,2.00984,2.0093,2.0098,72000000.0
2008-06-05 10:11:00,2.01008,2.01008,2.00985,2.01006,61000000.0
2008-06-05 10:12:00,2.01052,2.01126,2.01052,2.01123,65000000.0
2008-06-05 10:13:00,2.01103,2.01115,2.01071,2.01071,56000000.0
2008-06-05 10:14:00,2.01052,2.01127,2.01052,2.01121,49000000.0
2008-06-05 10:15:00,2.01162,2.01162,2.01109,2.01109,46000000.0
2008-06-05 10:16:00,2.01097,2.01106,2.0107,2.0107,33000000.0
2008-06-05 10:17:00,2.01108,2.01153,2.01108,2.01139,37000000.0
2008-06-05 10:18:00,2.01159,2.01176,2.01159,2.01167,50000000.0
2008-06-05 10:19:00,2.01173,2.01173,2.01132,2.01137,59000000.0
2008-06-05 10:20:00,2.01114,2.01134,2.01113,2.01134,41000000.0
2008-06-05 10:21:00,2.01194,2.01246,2.01194,2.01233,44000000.0
2008-06-05 10:22:00,2.01211,2.0123,2.01203,2.0123,47000000.0
2008-06-05 10:23:00,2.01219,2.01219,2.0116,2.0116,58000000.0
2008-06-05 10:24:00,2.01118,2.01118,2.01084,2.01084,43000000.0
2008-06-05 10:25:00,2.01089,2.0111,2.01081,2.01108,60000000.0
2008-06-05 10:26:00,2.01121,2.01139,2.01121,2.01126,64000000.0
2008-06-05 10:27:00,2.01109,2.0112,2.01109,2.01113,54000000.0
2008-06-05 10:28:00,2.01105,2.01121,2.01096,2.01121,62000000.0
2008-06-05 10:29:00,2.01124,2.01156,2.01118,2.01156,61000000.0
2008-06-05 10:30:00,2.01167,2.01189,2.01167,2.01175,36000000.0
2008-06-05 10:31:00,2.01206,2.01211,2.01148,2.01155,39000000.0
2008-06-05 10:32:00,2.01109,2.01116,2.01098,2.01116,44000000.0
2008-06-05 10:33:00,2.01096,2.01096,2.01062,2.01062,18000000.0
2008-06-05 10:34:00,2.01073,2.01079,2.01047,2.01079,20000000.0
2008-06-05 10:35:00,2.01073,2.01081,2.01057,2.01067,23000000.0
2008-06-05 10:36:00,2.01073,2.01077,2.0105,2.0105,32000000.0
2008-06-05 10:37:00,2.01036,2.01052,2.01034,2.0104,30000000.0
2008-06-05 10:38:00,2.0105,2.01056,2.01032,2.01032,26000000.0
2008-06-05 10:39:00,2.01022,2.01044,2.01022,2.01033,29000000.0
2008-06-05 10:40:00,2.01032,2.01046,2.01032,2.01042,19000000.0
2008-06-05 10:41:00,2.01094,2.01138,2.01094,2.01127,29000000.0
2008-06-05 10:42:00,2.01139,2.0116,2.01136,2.0116,38000000.0
2008-06-05 10:43:00,2.01196,2.01221,2.01196,2.01221,27000000.0
2008-06-05 10:44:00,2.01244,2.01244,2.01205,2.01205,26000000.0
2008-06-05 10:45:00,2.01222,2.01234,2.01205,2.01217,27000000.0
2008-06-05 10:46:00,2.01184,2.01184,2.01159,2.01172,35000000.0
2008-06-05 10:47:00,2.01137,2.01215,2.01137,2.01215,23000000.0
2008-06-05 10:48:00,2.01239,2.01239,2.01205,2.01213,44000000.0
2008-06-05 10:49:00,2.01206,2.01219,2.01206,2.01206,36000000.0
2008-06-05 10:50:00,2.01215,2.01274,2.01215,2.01274,47000000.0
2008-06-05 10:51:00,2.01336,2.01457,2.01336,2.01457,45000000.0
2008-06-05 10:52:00,2.01456,2.01485,2.01449,2.01485,33000000.0
2008-06-05 10:53:00,2.01525,2.01553,2.01524,2.01533,46000000.0
2008-06-05 10:54:00,2.01537,2.01557,2.01537,2.01557,35000000.0
2008-06-05 10:55:00,2.01593,2.0161,2.01583,2.01609,37000000.0
2008-06-05 10:56:00,2.01608,2.01608,2.0154,2.0154,33000000.0
2008-06-05 10:57:00,2.01525,2.01541,2.01523,2.01526,33000000.0
2008-06-05 10:58:00,2.01498,2.01502,2.01465,2.01502,26000000.0
2008-06-05 10:59:00,2.01511,2.01514,2.01489,2.01504,47000000.0
2008-06-05 11:00:00,2.01503,2.0152,2.01498,2.01498,39000000.0
2008-06-05 11:01:00,2.01475,2.01475,2.0141,2.0141,45000000.0
2008-06-05 11:02:00,2.01412,2.01442,2.01412,2.01417,17000000.0
2008-06-05 11:03:00,2.01429,2.01449,2.01429,2.01449,37000000.0
2008-06-05 11:04:00,2.01402,2.01413,2.01392,2.014,40000000.0
2008-06-05 11:05:00,2.01403,2.01403,2.01389,2.01394,18000000.0
2008-06-05 11:06:00,2.0141,2.01419,2.01407,2.01419,19000000.0
2008-06-05 11:07:00,2.01414,2.01417,2.01378,2.01378,30000000.0
2008-06-05 11:08:00,2.01354,2.01354,2.01256,2.01256,30000000.0
2008-06-05 11:09:00,2.013,2.01337,2.013,2.01324,45000000.0
2008-06-05 11:10:00,2.01326,2.01341,2.01321,2.01334,35000000.0
2008-06-05 11:11:00,2.01315,2.01332,2.01306,2.01316,46000000.0
2008-06-05 11:12:00,2.01294,2.01315,2.01286,2.01312,55000000.0
2008-06-05 11:13:00,2.01326,2.01333,2.01317,2.01333,59000000.0
2008-06-05 11:14:00,2.01336,2.01354,2.01327,2.01352,41000000.0
2008-06-05 11:15:00,2.01383,2.01395,2.01375,2.01394,34000000.0
2008-06-05 11:16:00,2.01398,2.01413,2.01392,2.01394,20000000.0
2008-06-05 11:17:00,2.01416,2.01462,2.01413,2.01462,57000000.0
2008-06-05 11:18:00,2.01449,2.01504,2.01449,2.01464,44000000.0
2008-06-05 11:19:00,2.01431,2.01458,2.01431,2.01458,63000000.0
2008-06-05 11:20:00,2.01474,2.01493,2.01473,2.01493,43000000.0
2008-06-05 11:21:00,2.01505,2.01538,2.01505,2.01538,34000000.0
2008-06-05 11:22:00,2.01547,2.01575,2.01541,2.01541,56000000.0
2008-06-05 11:23:00,2.01541,2.01563,2.01533,2.01536,43000000.0
2008-06-05 11:24:00,2.015,2.01512,2.01481,2.01482,53000000.0
2008-06-05 11:25:00,2.01491,2.01519,2.01487,2.01493,29000000.0
2008-06-05 11:26:00,2.01474,2.01474,2.01402,2.01402,41000000.0
2008-06-05 11:27:00,2.01332,2.01332,2.01294,2.01312,34000000.0
2008-06-05 11:28:00,2.01329,2.0134,2.01319,2.01324,36000000.0
2008-06-05 11:29:00,2.01325,2.01368,2.01324,2.01368,43000000.0
2008-06-05 11:30:00,2.01363,2.01364,2.01354,2.01363,24000000.0
2008-06-05 11:31:00,2.01372,2.0139,2.01372,2.01372,34000000.0
2008-06-05 11:32:00,2.01364,2.01372,2.01363,2.01367,46000000.0
2008-06-05 11:33:00,2.01352,2.01352,2.01298,2.01298,41000000.0
2008-06-05 11:34:00,2.01307,2.01342,2.01307,2.01342,28000000.0
2008-06-05 11:35:00,2.01368,2.01397,2.01368,2.01388,44000000.0
2008-06-05 11:36:00,2.01362,2.01362,2.01344,2.01358,48000000.0
2008-06-05 11:37:00,2.0139,2.01428,2.0139,2.01428,50000000.0
2008-06-05 11:38:00,2.01425,2.01426,2.01407,2.01423,37000000.0
2008-06-05 11:39:00,2.01416,2.01428,2.01408,2.01416,52000000.0
2008-06-05 11:40:00,2.0141,2.01436,2.0141,2.01426,27000000.0
2008-06-05 11:41:00,2.01445,2.01445,2.01417,2.01441,49000000.0
2008-06-05 11:42:00,2.01464,2.01464,2.0144,2.0144,22000000.0
2008-06-05 11:43:00,2.01431,2.01446,2.01423,2.0143,45000000.0
2008-06-05 11:44:00,2.01452,2.01502,2.01452,2.01484,42000000.0
2008-06-05 11:45:00,2.01484,2.01484,2.01473,2.01475,41000000.0
2008-06-05 11:46:00,2.01496,2.01523,2.01496,2.01523,38000000.0
2008-06-05 11:47:00,2.01544,2.01554,2.01531,2.01531,22000000.0
2008-06-05 11:48:00,2.01516,2.01516,2.01469,2.015,27000000.0
2008-06-05 11:49:00,2.01481,2.01554,2.01481,2.01534,41000000.0
2008-06-05 11:50:00,2.01521,2.01521,2.01489,2.01491,44000000.0
2008-06-05 11:51:00,2.01483,2.01497,2.01482,2.01497,37000000.0
2008-06-05 11:52:00,2.01465,2.01465,2.0144,2.01453,37000000.0
2008-06-05 11:53:00,2.01438,2.01463,2.01438,2.01462,33000000.0
2008-06-05 11:54:00,2.01465,2.01472,2.01434,2.01435,37000000.0
2008-06-05 11:55:00,2.01434,2.01459,2.01432,2.01436,38000000.0
2008-06-05 11:56:00,2.01433,2.01433,2.0138,2.0138,51000000.0
2008-06-05 11:57:00,2.01358,2.01358,2.01327,2.01349,29000000.0
2008-06-05 11:58:00,2.01363,2.0141,2.01363,2.01391,31000000.0
2008-06-05 11:59:00,2.01401,2.01406,2.01375,2.01375,51000000.0
2008-06-05 12:00:00,2.01326,2.01367,2.01321,2.01321,23000000.0
2008-06-05 12:01:00,2.01374,2.01402,2.01347,2.01347,24000000.0
2008-06-05 12:02:00,2.01353,2.01372,2.0131,2.0131,34000000.0
2008-06-05 12:03:00,2.01312,2.01352,2.01307,2.01325,36000000.0
2008-06-05 12:04:00,2.01307,2.01309,2.01257,2.01257,33000000.0
2008-06-05 12:05:00,2.01262,2.01282,2.01262,2.01281,26000000.0
2008-06-05 12:06:00,2.01289,2.01289,2.01243,2.01252,15000000.0
2008-06-05 12:07:00,2.01223,2.0124,2.01213,2.0124,23000000.0
2008-06-05 12:08:00,2.01201,2.01204,2.01171,2.01204,37000000.0
2008-06-05 12:09:00,2.01223,2.01223,2.01179,2.01179,11000000.0
2008-06-05 12:10:00,2.01198,2.01216,2.01198,2.01207,25000000.0
2008-06-05 12:11:00,2.01173,2.01173,2.01118,2.01118,33000000.0
2008-06-05 12:12:00,2.01126,2.01147,2.01126,2.01138,31000000.0
2008-06-05 12:13:00,2.0117,2.01249,2.0117,2.01249,24000000.0
2008-06-05 12:14:00,2.01242,2.01242,2.0122,2.01222,36000000.0
2008-06-05 12:15:00,2.01241,2.01241,2.01164,2.01178,29000000.0
2008-06-05 12:16:00,2.01175,2.01224,2.01171,2.01224,30000000.0
2008-06-05 12:17:00,2.01208,2.01226,2.01208,2.01226,41000000.0
2008-06-05 12:18:00,2.01251,2.01266,2.01236,2.01236,43000000.0
2008-06-05 12:19:00,2.01274,2.01297,2.01274,2.01297,37000000.0
2008-06-05 12:20:00,2.01287,2.01293,2.01273,2.0128,40000000.0
2008-06-05 12:21:00,2.0128,2.01295,2.01262,2.01295,61000000.0
2008-06-05 12:22:00,2.01318,2.01344,2.01318,2.0132,24000000.0
2008-06-05 12:23:00,2.01306,2.01319,2.01302,2.01319,23000000.0
2008-06-05 12:24:00,2.01331,2.01362,2.01315,2.01362,30000000.0
2008-06-05 12:25:00,2.01367,2.01383,2.01367,2.01367,22000000.0
2008-06-05 12:26:00,2.01356,2.01375,2.01356,2.01357,32000000.0
2008-06-05 12:27:00,2.01334,2.01334,2.01305,2.01305,25000000.0
2008-06-05 12:28:00,2.01274,2.01279,2.01246,2.01268,58000000.0
2008-06-05 12:29:00,2.01226,2.01226,2.00971,2.01019,71000000.0
2008-06-05 12:30:00,2.01033,2.01249,2.01033,2.01249,47000000.0
2008-06-05 12:31:00,2.01275,2.01298,2.01275,2.01298,55000000.0
2008-06-05 12:32:00,2.01301,2.01307,2.0127,2.01301,32000000.0
2008-06-05 12:33:00,2.0127,2.01284,2.01255,2.01279,40000000.0
2008-06-05 12:34:00,2.01289,2.01302,2.01275,2.013,14000000.0
2008-06-05 12:35:00,2.0131,2.0131,2.01269,2.01269,20000000.0
2008-06-05 12:36:00,2.01247,2.01255,2.01246,2.01246,36000000.0
2008-06-05 12:37:00,2.01234,2.01234,2.01223,2.01223,22000000.0
2008-06-05 12:38:00,2.01232,2.01278,2.01232,2.01269,12000000.0
2008-06-05 12:39:00,2.01288,2.01383,2.01288,2.01383,20000000.0
2008-06-05 12:40:00,2.01398,2.0141,2.01393,2.0141,16000000.0
2008-06-05 12:41:00,2.01411,2.01411,2.01266,2.01266,10000000.0
2008-06-05 12:42:00,2.01243,2.01249,2.01243,2.01244,26000000.0
2008-06-05 12:43:00,2.01301,2.01362,2.01301,2.01362,9000000.0
2008-06-05 12:44:00,2.01359,2.01369,2.01348,2.01348,21000000.0
2008-06-05 12:45:00,2.01338,2.01349,2.01324,2.01326,30000000.0
2008-06-05 12:46:00,2.0133,2.01345,2.0133,2.01345,41000000.0
2008-06-05 12:47:00,2.0135,2.01354,2.0135,2.01354,26000000.0
2008-06-05 12:48:00,2.01366,2.01382,2.01365,2.01365,27000000.0
2008-06-05 12:49:00,2.01323,2.01323,2.01254,2.01254,36000000.0
2008-06-05 12:50:00,2.01263,2.01291,2.01263,2.01269,34000000.0
2008-06-05 12:51:00,2.01277,2.01287,2.01269,2.01277,25000000.0
2008-06-05 12:52:00,2.01296,2.01306,2.01283,2.013,26000000.0
2008-06-05 12:53:00,2.01323,2.01377,2.01309,2.01377,16000000.0
2008-06-05 12:54:00,2.01396,2.01415,2.01395,2.01397,28000000.0
2008-06-05 12:55:00,2.01408,2.01418,2.01375,2.01383,29000000.0
2008-06-05 12:56:00,2.01388,2.01406,2.01388,2.01389,30000000.0
2008-06-05 12:57:00,2.01367,2.01398,2.01353,2.01353,26000000.0
2008-06-05 12:58:00,2.01404,2.01485,2.01404,2.01485,14000000.0
2008-06-05 12:59:00,2.01482,2.01505,2.01482,2.01502,32000000.0
2008-06-05 13:00:00,2.01507,2.01507,2.01469,2.01469,20000000.0
2008-06-05 13:01:00,2.0146,2.01466,2.01416,2.01422,31000000.0
2008-06-05 13:02:00,2.01419,2.01419,2.01395,2.014,12000000.0
2008-06-05 13:03:00,2.01414,2.01414,2.01382,2.01382,21000000.0
2008-06-05 13:04:00,2.01341,2.01351,2.01329,2.01351,7000000.0
2008-06-05 13:05:00,2.01352,2.01381,2.01343,2.0136,17000000.0
2008-06-05 13:06:00,2.01363,2.01364,2.01341,2.01341,22000000.0
2008-06-05 13:07:00,2.01342,2.01346,2.01312,2.01322,17000000.0
2008-06-05 13:08:00,2.01347,2.01375,2.01347,2.01375,37000000.0
2008-06-05 13:09:00,2.01351,2.01351,2.01329,2.0134,33000000.0
2008-06-05 13:10:00,2.01347,2.01394,2.01347,2.01373,32000000.0
2008-06-05 13:11:00,2.01397,2.014,2.01387,2.014,21000000.0
2008-06-05 13:12:00,2.01429,2.01429,2.01419,2.01423,7000000.0
2008-06-05 13:13:00,2.0142,2.01424,2.01405,2.01405,11000000.0
2008-06-05 13:14:00,2.01436,2.01471,2.01436,2.01471,33000000.0
2008-06-05 13:15:00,2.01508,2.01519,2.01506,2.01519,25000000.0
2008-06-05 13:16:00,2.01548,2.01553,2.01533,2.01538,20000000.0
2008-06-05 13:17:00,2.01532,2.01542,2.01532,2.01536,19000000.0
2008-06-05 13:18:00,2.01518,2.01524,2.01492,2.01492,41000000.0
2008-06-05 13:19:00,2.01473,2.01473,2.01434,2.01434,36000000.0
2008-06-05 13:20:00,2.0143,2.0143,2.01385,2.01385,36000000.0
2008-06-05 13:21:00,2.01385,2.01418,2.01385,2.01418,54000000.0
2008-06-05 13:22:00,2.01448,2.01472,2.01448,2.0146,41000000.0
2008-06-05 13:23:00,2.01463,2.01499,2.01463,2.01476,11000000.0
2008-06-05 13:24:00,2.01462,2.01471,2.01455,2.01471,23000000.0
2008-06-05 13:25:00,2.0147,2.0147,2.01441,2.01441,25000000.0
2008-06-05 13:26:00,2.01427,2.01462,2.01427,2.01462,20000000.0
2008-06-05 13:27:00,2.01471,2.01471,2.01438,2.01461,32000000.0
2008-06-05 13:28:00,2.01441,2.01441,2.01366,2.01366,26000000.0
2008-06-05 13:29:00,2.01358,2.01358,2.0131,2.0131,25000000.0
2008-06-05 13:30:00,2.01297,2.01303,2.01275,2.01297,16000000.0
2008-06-05 13:31:00,2.01292,2.01292,2.01271,2.01283,21000000.0
2008-06-05 13:32:00,2.01224,2.01225,2.0118,2.01189,28000000.0
2008-06-05 13:33:00,2.01197,2.01197,2.0118,2.01196,18000000.0
2008-06-05 13:34:00,2.01196,2.01301,2.01196,2.01301,35000000.0
2008-06-05 13:35:00,2.01317,2.01354,2.01317,2.01341,10000000.0
2008-06-05 13:36:00,2.01375,2.01395,2.01368,2.01381,40000000.0
2008-06-05 13:37:00,2.01395,2.01402,2.01376,2.01376,22000000.0
2008-06-05 13:38:00,2.01348,2.01348,2.01278,2.01278,39000000.0
2008-06-05 13:39:00,2.01279,2.01279,2.01219,2.01219,32000000.0
2008-06-05 13:40:00,2.01236,2.01245,2.01221,2.01238,35000000.0
2008-06-05 13:41:00,2.01167,2.01167,2.01078,2.01078,27000000.0
2008-06-05 13:42:00,2.0106,2.01076,2.01031,2.01076,32000000.0
2008-06-05 13:43:00,2.01006,2.01027,2.00988,2.00988,26000000.0
2008-06-05 13:44:00,2.00979,2.01091,2.00979,2.01091,25000000.0
2008-06-05 13:45:00,2.01162,2.01169,2.01146,2.01146,21000000.0
2008-06-05 13:46:00,2.01151,2.01167,2.01149,2.01167,13000000.0
2008-06-05 13:47:00,2.01144,2.01197,2.01144,2.01155,22000000.0
2008-06-05 13:48:00,2.01185,2.01203,2.01168,2.01168,21000000.0
2008-06-05 13:49:00,2.01177,2.01214,2.01177,2.01213,24000000.0
2008-06-05 13:50:00,2.01229,2.01229,2.01191,2.01192,27000000.0
2008-06-05 13:51:00,2.01188,2.01201,2.01175,2.01175,27000000.0
2008-06-05 13:52:00,2.01171,2.01193,2.01164,2.01171,31000000.0
2008-06-05 13:53:00,2.0119,2.01243,2.0119,2.01223,31000000.0
2008-06-05 13:54:00,2.01237,2.013,2.01237,2.01276,28000000.0
2008-06-05 13:55:00,2.01313,2.01337,2.01306,2.01337,33000000.0
2008-06-05 13:56:00,2.01349,2.01396,2.01342,2.01396,23000000.0
2008-06-05 13:57:00,2.01401,2.01425,2.014,2.01425,19000000.0
2008-06-05 13:58:00,2.01433,2.0144,2.01426,2.01432,30000000.0
2008-06-05 13:59:00,2.01415,2.01439,2.01408,2.01422,39000000.0
2008-06-05 14:00:00,2.0142,2.01443,2.01409,2.01443,30000000.0
2008-06-05 14:01:00,2.01478,2.0151,2.01478,2.0151,16000000.0
2008-06-05 14:02:00,2.01494,2.01527,2.01494,2.01527,34000000.0
2008-06-05 14:03:00,2.01528,2.01537,2.0151,2.01537,24000000.0
2008-06-05 14:04:00,2.01574,2.01684,2.01574,2.01684,20000000.0
2008-06-05 14:05:00,2.01698,2.01722,2.0168,2.01722,31000000.0
2008-06-05 14:06:00,2.01705,2.01719,2.01632,2.01632,28000000.0
2008-06-05 14:07:00,2.01605,2.0164,2.01605,2.0164,32000000.0
2008-06-05 14:08:00,2.01656,2.01656,2.01642,2.01653,22000000.0
2008-06-05 14:09:00,2.01599,2.01623,2.01596,2.01623,15000000.0
2008-06-05 14:10:00,2.01637,2.01662,2.0163,2.01662,24000000.0
2008-06-05 14:11:00,2.01572,2.01629,2.01558,2.01628,22000000.0
2008-06-05 14:12:00,2.01618,2.01628,2.01613,2.01613,17000000.0
2008-06-05 14:13:00,2.01594,2.01596,2.01566,2.0157,19000000.0
2008-06-05 14:14:00,2.01566,2.01566,2.01545,2.01553,22000000.0
2008-06-05 14:15:00,2.01566,2.01578,2.01554,2.01564,26000000.0
2008-06-05 14:16:00,2.01559,2.01576,2.01534,2.01538,10000000.0
2008-06-05 14:17:00,2.01539,2.01589,2.01536,2.01589,8000000.0
2008-06-05 14:18:00,2.01586,2.01593,2.01579,2.01585,13000000.0
2008-06-05 14:19:00,2.0163,2.0163,2.01593,2.01593,29000000.0
2008-06-05 14:20:00,2.0153,2.01614,2.01524,2.01614,15000000.0
2008-06-05 14:21:00,2.01618,2.01619,2.01593,2.01612,18000000.0
2008-06-05 14:22:00,2.01645,2.01645,2.01628,2.01628,10000000.0
2008-06-05 14:23:00,2.01607,2.01612,2.01598,2.01598,24000000.0
2008-06-05 14:24:00,2.01618,2.01671,2.01618,2.0167,17000000.0
2008-06-05 14:25:00,2.01635,2.01635,2.01601,2.01601,31000000.0
2008-06-05 14:26:00,2.01615,2.01658,2.01615,2.01648,14000000.0
2008-06-05 14:27:00,2.01642,2.01651,2.01638,2.01644,14000000.0
2008-06-05 14:28:00,2.01569,2.01578,2.01567,2.01578,9000000.0
2008-06-05 14:29:00,2.01589,2.01666,2.01589,2.01648,7000000.0
2008-06-05 14:30:00,2.01567,2.01606,2.01567,2.01578,17000000.0
2008-06-05 14:31:00,2.01554,2.01594,2.01531,2.01594,21000000.0
2008-06-05 14:32:00,2.01574,2.01598,2.01574,2.01588,8000000.0
2008-06-05 14:33:00,2.01588,2.01609,2.01504,2.01504,10000000.0
2008-06-05 14:34:00,2.01526,2.01543,2.01495,2.01537,11000000.0
2008-06-05 14:35:00,2.01553,2.01623,2.01552,2.01623,7000000.0
2008-06-05 14:36:00,2.01597,2.01597,2.01525,2.01525,8000000.0
2008-06-05 14:37:00,2.01533,2.01703,2.01533,2.01703,11000000.0
2008-06-05 14:38:00,2.01739,2.01741,2.01616,2.0166,7000000.0
2008-06-05 14:39:00,2.01719,2.01751,2.01669,2.01751,8000000.0
2008-06-05 14:40:00,2.01857,2.0205,2.01857,2.0205,8000000.0
2008-06-05 14:41:00,2.02021,2.02051,2.0196,2.0196,10000000.0
2008-06-05 14:42:00,2.0188,2.01926,2.0188,2.01915,9000000.0
2008-06-05 14:43:00,2.01926,2.01965,2.01922,2.01955,8000000.0
2008-06-05 14:44:00,2.01963,2.02008,2.01913,2.02008,8000000.0
2008-06-05 14:45:00,2.02064,2.02087,2.02051,2.02051,7000000.0
2008-06-05 14:46:00,2.02025,2.02063,2.0198,2.02063,9000000.0
2008-06-05 14:47:00,2.02142,2.02179,2.02124,2.02124,8000000.0
2008-06-05 14:48:00,2.02178,2.02178,2.02117,2.02133,8000000.0
2008-06-05 14:49:00,2.02108,2.0213,2.02092,2.02092,9000000.0
2008-06-05 14:50:00,2.02104,2.02132,2.02104,2.02124,7000000.0
2008-06-05 14:51:00,2.02104,2.02129,2.02104,2.02105,10000000.0
2008-06-05 14:52:00,2.02061,2.02061,2.0201,2.0201,7000000.0
2008-06-05 14:53:00,2.01993,2.02079,2.01993,2.02079,7000000.0
2008-06-05 14:54:00,2.02027,2.0203,2.01991,2.02026,8000000.0
2008-06-05 14:55:00,2.0206,2.02097,2.0206,2.02095,7000000.0
2008-06-05 14:56:00,2.02164,2.02345,2.02164,2.0229,8000000.0
2008-06-05 14:57:00,2.02103,2.02351,2.02096,2.02351,7000000.0
2008-06-05 14:58:00,2.025,2.02555,2.02194,2.02194,8000000.0
2008-06-05 14:59:00,2.02129,2.02189,2.02108,2.02189,8000000.0
2008-06-05 15:00:00,2.02195,2.02243,2.02195,2.0224,7000000.0
2008-06-05 15:01:00,2.02248,2.02266,2.02212,2.02212,8000000.0
2008-06-05 15:02:00,2.02206,2.0236,2.02206,2.0236,7000000.0
2008-06-05 15:03:00,2.02436,2.02456,2.02436,2.02441,7000000.0
2008-06-05 15:04:00,2.02362,2.02362,2.02326,2.02326,8000000.0
2008-06-05 15:05:00,2.02328,2.0234,2.02322,2.02325,7000000.0
2008-06-05 15:06:00,2.02375,2.02382,2.02352,2.02382,8000000.0
2008-06-05 15:07:00,2.02376,2.02393,2.0233,2.0233,11000000.0
2008-06-05 15:08:00,2.02394,2.02417,2.02387,2.02417,8000000.0
2008-06-05 15:09:00,2.02417,2.02443,2.02388,2.02428,7000000.0
2008-06-05 15:10:00,2.0244,2.02499,2.0244,2.02494,7000000.0
2008-06-05 15:11:00,2.02518,2.02559,2.02475,2.02475,11000000.0
2008-06-05 15:12:00,2.02472,2.02536,2.02472,2.02536,10000000.0
2008-06-05 15:13:00,2.02563,2.02627,2.02558,2.02602,9000000.0
2008-06-05 15:14:00,2.02572,2.02583,2.02534,2.02583,10000000.0
2008-06-05 15:15:00,2.02559,2.02633,2.0254,2.02633,8000000.0
2008-06-05 15:16:00,2.0268,2.02681,2.026,2.026,9000000.0
2008-06-05 15:17:00,2.02679,2.02679,2.02611,2.02631,9000000.0
2008-06-05 15:18:00,2.02651,2.02709,2.02641,2.02709,8000000.0
2008-06-05 15:19:00,2.02706,2.02745,2.02701,2.02735,7000000.0
2008-06-05 15:20:00,2.02783,2.02784,2.02766,2.02768,9000000.0
2008-06-05 15:21:00,2.02754,2.02834,2.02727,2.02834,8000000.0
2008-06-05 15:22:00,2.0285,2.02917,2.0285,2.02897,9000000.0
2008-06-05 15:23:00,2.02967,2.0307,2.02967,2.0307,8000000.0
2008-06-05 15:24:00,2.03144,2.03148,2.03092,2.03092,8000000.0
2008-06-05 15:25:00,2.03084,2.03117,2.03084,2.03097,7000000.0
2008-06-05 15:26:00,2.03101,2.03191,2.03101,2.03191,7000000.0
2008-06-05 15:27:00,2.032,2.032,2.03128,2.03128,7000000.0
2008-06-05 15:28:00,2.03002,2.0302,2.02945,2.02945,11000000.0
2008-06-05 15:29:00,2.02921,2.02921,2.02881,2.02889,7000000.0
2008-06-05 15:30:00,2.02879,2.02922,2.0287,2.02922,9000000.0
2008-06-05 15:31:00,2.02907,2.02907,2.0287,2.02888,9000000.0
2008-06-05 15:32:00,2.02867,2.02886,2.02849,2.0287,10000000.0
2008-06-05 15:33:00,2.02878,2.02954,2.02875,2.02954,8000000.0
2008-06-05 15:34:00,2.02982,2.03028,2.0297,2.03028,9000000.0
2008-06-05 15:35:00,2.03023,2.03023,2.02953,2.02953,7000000.0
2008-06-05 15:36:00,2.02934,2.02934,2.02865,2.02865,7000000.0
2008-06-05 15:37:00,2.02894,2.03015,2.02894,2.02997,8000000.0
2008-06-05 15:38:00,2.02883,2.03091,2.02883,2.03006,7000000.0
2008-06-05 15:39:00,2.03061,2.03061,2.03034,2.0306,10000000.0
2008-06-05 15:40:00,2.03055,2.03131,2.03055,2.03084,9000000.0
2008-06-05 15:41:00,2.0307,2.0307,2.03011,2.03037,11000000.0
2008-06-05 15:42:00,2.03017,2.0303,2.02972,2.02972,8000000.0
2008-06-05 15:43:00,2.0295,2.0295,2.02879,2.02927,8000000.0
2008-06-05 15:44:00,2.02909,2.02963,2.02902,2.02963,8000000.0
2008-06-05 15:45:00,2.02982,2.02982,2.02924,2.02924,8000000.0
2008-06-05 15:46:00,2.0296,2.02971,2.0291,2.02959,10000000.0
2008-06-05 15:47:00,2.0291,2.03,2.0291,2.03,7000000.0
2008-06-05 15:48:00,2.02968,2.03028,2.02968,2.03028,7000000.0
2008-06-05 15:49:00,2.02971,2.03015,2.02966,2.03015,8000000.0
2008-06-05 15:50:00,2.02999,2.02999,2.02921,2.02984,8000000.0
2008-06-05 15:51:00,2.02973,2.02974,2.0294,2.02974,9000000.0
2008-06-05 15:52:00,2.02935,2.02938,2.0292,2.02938,7000000.0
2008-06-05 15:53:00,2.02917,2.02966,2.02917,2.02966,7000000.0
2008-06-05 15:54:00,2.02966,2.02985,2.02962,2.02985,11000000.0
2008-06-05 15:55:00,2.02968,2.02998,2.02948,2.0295,9000000.0
2008-06-05 15:56:00,2.02965,2.03024,2.02965,2.02992,7000000.0
2008-06-05 15:57:00,2.03003,2.03018,2.02983,2.03018,10000000.0
2008-06-05 15:58:00,2.02989,2.02989,2.0296,2.02976,10000000.0
2008-06-05 15:59:00,2.0301,2.03057,2.0301,2.03056,7000000.0
2008-06-05 16:00:00,2.03058,2.03074,2.03033,2.03047,7000000.0
2008-06-05 16:01:00,2.03079,2.03111,2.03062,2.03062,9000000.0
2008-06-05 16:02:00,2.03058,2.03063,2.03046,2.03059,8000000.0
2008-06-05 16:03:00,2.0308,2.0317,2.0308,2.0317,11000000.0
2008-06-05 16:04:00,2.03174,2.03174,2.03125,2.03125,8000000.0
2008-06-05 16:05:00,2.03118,2.03123,2.03104,2.03115,9000000.0
2008-06-05 16:06:00,2.03082,2.03101,2.03061,2.03101,10000000.0
2008-06-05 16:07:00,2.03068,2.03081,2.0306,2.03078,10000000.0
2008-06-05 16:08:00,2.03097,2.03104,2.03067,2.03095,8000000.0
2008-06-05 16:09:00,2.03068,2.03088,2.03066,2.03086,7000000.0
2008-06-05 16:10:00,2.03083,2.03083,2.03025,2.03025,7000000.0
2008-06-05 16:11:00,2.02989,2.03035,2.02987,2.03031,10000000.0
2008-06-05 16:12:00,2.03038,2.03104,2.03036,2.03104,9000000.0
2008-06-05 16:13:00,2.0309,2.03098,2.03079,2.03096,7000000.0
2008-06-05 16:14:00,2.03122,2.03132,2.03107,2.03109,11000000.0
2008-06-05 16:15:00,2.03131,2.03131,2.03076,2.03088,7000000.0
2008-06-05 16:16:00,2.03117,2.03117,2.03011,2.03011,7000000.0
2008-06-05 16:17:00,2.03022,2.03043,2.03011,2.03011,11000000.0
2008-06-05 16:18:00,2.02992,2.02993,2.02961,2.02978,11000000.0
2008-06-05 16:19:00,2.02959,2.02959,2.02926,2.02946,11000000.0
2008-06-05 16:20:00,2.02937,2.02959,2.02933,2.02933,9000000.0
2008-06-05 16:21:00,2.02926,2.02927,2.02884,2.02884,9000000.0
2008-06-05 16:22:00,2.02874,2.02881,2.02834,2.02862,8000000.0
2008-06-05 16:23:00,2.02846,2.02878,2.02846,2.02856,8000000.0
2008-06-05 16:24:00,2.02897,2.02897,2.02875,2.02878,10000000.0
2008-06-05 16:25:00,2.02853,2.02862,2.02853,2.02861,7000000.0
2008-06-05 16:26:00,2.02866,2.02866,2.02845,2.02862,7000000.0
2008-06-05 16:27:00,2.02868,2.02877,2.02845,2.02877,11000000.0
2008-06-05 16:28:00,2.02956,2.03022,2.02956,2.03022,11000000.0
2008-06-05 16:29:00,2.03047,2.03071,2.03047,2.03057,7000000.0
2008-06-05 16:30:00,2.03082,2.03082,2.03027,2.0303,8000000.0
2008-06-05 16:31:00,2.02982,2.03003,2.02982,2.03003,7000000.0
2008-06-05 16:32:00,2.02983,2.02983,2.02923,2.02923,8000000.0
2008-06-05 16:33:00,2.02906,2.02998,2.02906,2.02966,11000000.0
2008-06-05 16:34:00,2.02937,2.03039,2.02937,2.03031,8000000.0
2008-06-05 16:35:00,2.03053,2.03134,2.03042,2.03134,7000000.0
2008-06-05 16:36:00,2.03181,2.03181,2.03106,2.03106,8000000.0
2008-06-05 16:37:00,2.03125,2.03179,2.03125,2.03167,8000000.0
2008-06-05 16:38:00,2.03204,2.03205,2.03128,2.03149,7000000.0
2008-06-05 16:39:00,2.03116,2.03182,2.03116,2.03182,8000000.0
2008-06-05 16:40:00,2.03186,2.03187,2.03145,2.03145,11000000.0
2008-06-05 16:41:00,2.03147,2.03183,2.03143,2.03183,10000000.0
2008-06-05 16:42:00,2.03214,2.03231,2.03186,2.03186,7000000.0
2008-06-05 16:43:00,2.03175,2.03188,2.03173,2.03179,7000000.0
2008-06-05 16:44:00,2.0317,2.03174,2.03161,2.03169,7000000.0
2008-06-05 16:45:00,2.03174,2.03221,2.03174,2.03221,11000000.0
2008-06-05 16:46:00,2.03216,2.03252,2.03214,2.03252,11000000.0
2008-06-05 16:47:00,2.03252,2.03253,2.03242,2.03242,7000000.0
2008-06-05 16:48:00,2.03204,2.03276,2.03204,2.03276,10000000.0
2008-06-05 16:49:00,2.03295,2.03344,2.03295,2.03344,8000000.0
2008-06-05 16:50:00,2.03282,2.03308,2.03279,2.03301,8000000.0
2008-06-05 16:51:00,2.03285,2.03318,2.03277,2.03318,9000000.0
2008-06-05 16:52:00,2.03374,2.03437,2.03374,2.03426,7000000.0
2008-06-05 16:53:00,2.03483,2.03483,2.03389,2.03389,8000000.0
2008-06-05 16:54:00,2.03386,2.03418,2.03386,2.03418,7000000.0
2008-06-05 16:55:00,2.03403,2.03441,2.03403,2.03441,11000000.0
2008-06-05 16:56:00,2.03478,2.03522,2.03466,2.03522,11000000.0
2008-06-05 16:57:00,2.0351,2.03515,2.03433,2.03433,7000000.0
2008-06-05 16:58:00,2.03397,2.03397,2.03336,2.0334,8000000.0
2008-06-05 16:59:00,2.0319,2.03313,2.03099,2.03099,7000000.0
2008-06-05 17:00:00,2.03143,2.03157,2.03092,2.03092,11000000.0
2008-06-05 17:01:00,2.03072,2.03083,2.03061,2.03077,7000000.0
2008-06-05 17:02:00,2.03076,2.03112,2.03076,2.03108,8000000.0
2008-06-05 17:03:00,2.03114,2.03146,2.02948,2.03123,7000000.0
2008-06-05 17:04:00,2.03177,2.03232,2.03177,2.03232,7000000.0
2008-06-05 17:05:00,2.03247,2.03247,2.03224,2.03234,10000000.0
2008-06-05 17:06:00,2.0321,2.03259,2.0321,2.03259,9000000.0
2008-06-05 17:07:00,2.03286,2.03286,2.03248,2.03262,8000000.0
2008-06-05 17:08:00,2.03252,2.03252,2.03231,2.0324,9000000.0
2008-06-05 17:09:00,2.03243,2.03298,2.03243,2.03298,8000000.0
2008-06-05 17:10:00,2.03297,2.03309,2.03283,2.03292,9000000.0
2008-06-05 17:11:00,2.03292,2.03294,2.03265,2.03265,8000000.0
2008-06-05 17:12:00,2.03306,2.03325,2.03298,2.03303,7000000.0
2008-06-05 17:13:00,2.03309,2.03346,2.03309,2.03335,8000000.0
2008-06-05 17:14:00,2.03346,2.03377,2.03346,2.03363,8000000.0
2008-06-05 17:15:00,2.0335,2.0335,2.03298,2.03298,7000000.0
2008-06-05 17:16:00,2.03326,2.03336,2.0331,2.03336,10000000.0
2008-06-05 17:17:00,2.03389,2.03391,2.03358,2.03358,7000000.0
2008-06-05 17:18:00,2.03343,2.03394,2.03342,2.0337,9000000.0
2008-06-05 17:19:00,2.03283,2.03283,2.03243,2.03267,7000000.0
2008-06-05 17:20:00,2.03267,2.03284,2.03262,2.03269,8000000.0
2008-06-05 17:21:00,2.03257,2.03275,2.03255,2.03274,10000000.0
2008-06-05 17:22:00,2.03254,2.03279,2.03251,2.03279,8000000.0
2008-06-05 17:23:00,2.03273,2.03284,2.03258,2.03281,8000000.0
2008-06-05 17:24:00,2.03282,2.03294,2.03273,2.03294,7000000.0
2008-06-05 17:25:00,2.03288,2.03288,2.03275,2.03278,7000000.0
2008-06-05 17:26:00,2.03301,2.03318,2.03289,2.03289,7000000.0
2008-06-05 17:27:00,2.03284,2.0329,2.03258,2.0329,9000000.0
2008-06-05 17:28:00,2.03283,2.03294,2.03261,2.03271,7000000.0
2008-06-05 17:29:00,2.03278,2.03316,2.03278,2.03302,8000000.0
2008-06-05 17:30:00,2.03284,2.03288,2.03261,2.03264,8000000.0
2008-06-05 17:31:00,2.03287,2.03299,2.03278,2.03278,9000000.0
2008-06-05 17:32:00,2.03294,2.03296,2.03272,2.03296,8000000.0
2008-06-05 17:33:00,2.03328,2.03328,2.03313,2.03313,11000000.0
2008-06-05 17:34:00,2.03302,2.03304,2.03261,2.03304,9000000.0
2008-06-05 17:35:00,2.03309,2.0336,2.03288,2.03359,7000000.0
2008-06-05 17:36:00,2.03343,2.03353,2.03325,2.03344,7000000.0
2008-06-05 17:37:00,2.03345,2.03345,2.03322,2.03322,7000000.0
2008-06-05 17:38:00,2.03357,2.03367,2.03348,2.03348,8000000.0
2008-06-05 17:39:00,2.03341,2.03341,2.03305,2.03307,7000000.0
2008-06-05 17:40:00,2.03293,2.03301,2.03284,2.03301,9000000.0
2008-06-05 17:41:00,2.03316,2.03319,2.03303,2.03303,8000000.0
2008-06-05 17:42:00,2.03318,2.03318,2.03298,2.03311,11000000.0
2008-06-05 17:43:00,2.03294,2.03306,2.03271,2.03306,7000000.0
2008-06-05 17:44:00,2.03335,2.03335,2.03312,2.03318,10000000.0
2008-06-05 17:45:00,2.03301,2.03312,2.03296,2.03312,7000000.0
2008-06-05 17:46:00,2.03295,2.03299,2.03285,2.03285,8000000.0
2008-06-05 17:47:00,2.03306,2.03355,2.03281,2.03355,8000000.0
2008-06-05 17:48:00,2.0338,2.03388,2.03343,2.03345,7000000.0
2008-06-05 17:49:00,2.03322,2.03322,2.03303,2.03303,7000000.0
2008-06-05 17:50:00,2.03296,2.03305,2.03286,2.03287,7000000.0
2008-06-05 17:51:00,2.03316,2.03358,2.03309,2.03358,7000000.0
2008-06-05 17:52:00,2.03387,2.03401,2.03352,2.03352,7000000.0
2008-06-05 17:53:00,2.03332,2.03338,2.03308,2.03338,7000000.0
2008-06-05 17:54:00,2.03344,2.03344,2.03242,2.03242,11000000.0
2008-06-05 17:55:00,2.03197,2.03222,2.03197,2.03214,7000000.0
2008-06-05 17:56:00,2.03251,2.03263,2.03249,2.03256,7000000.0
2008-06-05 17:57:00,2.03226,2.03235,2.03225,2.03229,10000000.0
2008-06-05 17:58:00,2.03225,2.03225,2.03196,2.03216,10000000.0
2008-06-05 17:59:00,2.03215,2.0322,2.03206,2.03219,10000000.0
2008-06-05 18:00:00,2.03219,2.0324,2.03218,2.03226,10000000.0
2008-06-05 18:01:00,2.03202,2.03202,2.03179,2.03179,8000000.0
2008-06-05 18:02:00,2.0318,2.03184,2.03125,2.03125,8000000.0
2008-06-05 18:03:00,2.03149,2.03204,2.03149,2.0319,10000000.0
2008-06-05 18:04:00,2.03207,2.03242,2.03181,2.03242,8000000.0
2008-06-05 18:05:00,2.03264,2.03297,2.03243,2.03243,10000000.0
2008-06-05 18:06:00,2.03243,2.03243,2.03209,2.03209,10000000.0
2008-06-05 18:07:00,2.032,2.032,2.03178,2.03184,8000000.0
2008-06-05 18:08:00,2.0318,2.03208,2.03174,2.03187,8000000.0
2008-06-05 18:09:00,2.03175,2.03183,2.03166,2.03177,8000000.0
2008-06-05 18:10:00,2.03212,2.03231,2.03198,2.03198,11000000.0
2008-06-05 18:11:00,2.03201,2.0321,2.03187,2.0321,7000000.0
2008-06-05 18:12:00,2.03269,2.03278,2.03226,2.03226,9000000.0
2008-06-05 18:13:00,2.03211,2.03258,2.03197,2.03258,11000000.0
2008-06-05 18:14:00,2.03246,2.03317,2.03239,2.03317,7000000.0
2008-06-05 18:15:00,2.03299,2.03312,2.03246,2.03246,8000000.0
2008-06-05 18:16:00,2.0327,2.03281,2.03261,2.03261,11000000.0
2008-06-05 18:17:00,2.0327,2.0327,2.03227,2.03256,10000000.0
2008-06-05 18:18:00,2.03248,2.03248,2.03229,2.03234,8000000.0
2008-06-05 18:19:00,2.03234,2.03252,2.03234,2.03252,9000000.0
2008-06-05 18:20:00,2.03226,2.03228,2.03216,2.03221,7000000.0
2008-06-05 18:21:00,2.03205,2.03205,2.03015,2.03197,11000000.0
2008-06-05 18:22:00,2.03206,2.03206,2.03183,2.03183,11000000.0
2008-06-05 18:23:00,2.03175,2.03175,2.03155,2.03155,8000000.0
2008-06-05 18:24:00,2.03157,2.0316,2.03151,2.03155,10000000.0
2008-06-05 18:25:00,2.03137,2.03146,2.03131,2.03146,7000000.0
2008-06-05 18:26:00,2.03085,2.03127,2.03085,2.03127,8000000.0
2008-06-05 18:27:00,2.03117,2.03117,2.03102,2.03104,7000000.0
2008-06-05 18:28:00,2.03094,2.03148,2.03094,2.03148,7000000.0
2008-06-05 18:29:00,2.03173,2.03175,2.03164,2.03169,7000000.0
2008-06-05 18:30:00,2.0316,2.03163,2.03139,2.03139,8000000.0
2008-06-05 18:31:00,2.03125,2.03125,2.03112,2.03115,9000000.0
2008-06-05 18:32:00,2.03107,2.03115,2.03092,2.03092,11000000.0
2008-06-05 18:33:00,2.03074,2.03074,2.03052,2.03052,11000000.0
2008-06-05 18:34:00,2.03055,2.03084,2.03055,2.03084,7000000.0
2008-06-05 18:35:00,2.03094,2.03189,2.03087,2.03189,8000000.0
2008-06-05 18:36:00,2.03156,2.03156,2.03119,2.03136,7000000.0
2008-06-05 18:37:00,2.03129,2.03142,2.03119,2.03119,8000000.0
2008-06-05 18:38:00,2.0309,2.03104,2.03079,2.03099,8000000.0
2008-06-05 18:39:00,2.03073,2.03087,2.03059,2.0307,7000000.0
2008-06-05 18:40:00,2.0306,2.03068,2.0305,2.03068,7000000.0
2008-06-05 18:41:00,2.03077,2.03115,2.03077,2.03113,8000000.0
2008-06-05 18:42:00,2.03102,2.03102,2.03058,2.03077,11000000.0
2008-06-05 18:43:00,2.03084,2.03093,2.03072,2.03085,8000000.0
2008-06-05 18:44:00,2.03054,2.03054,2.03008,2.03008,7000000.0
2008-06-05 18:45:00,2.03048,2.03048,2.02987,2.02987,11000000.0
2008-06-05 18:46:00,2.02979,2.02995,2.02979,2.02981,9000000.0
2008-06-05 18:47:00,2.02975,2.03011,2.02975,2.02982,8000000.0
2008-06-05 18:48:00,2.02984,2.03047,2.0298,2.03029,9000000.0
2008-06-05 18:49:00,2.03027,2.03027,2.02992,2.02992,7000000.0
2008-06-05 18:50:00,2.02996,2.03013,2.02982,2.03007,11000000.0
2008-06-05 18:51:00,2.03021,2.03032,2.03009,2.03031,7000000.0
2008-06-05 18:52:00,2.03037,2.03062,2.03037,2.03047,8000000.0
2008-06-05 18:53:00,2.03014,2.03021,2.02954,2.02954,11000000.0
2008-06-05 18:54:00,2.02906,2.02947,2.02906,2.02947,7000000.0
2008-06-05 18:55:00,2.02989,2.03,2.02989,2.02999,7000000.0
2008-06-05 18:56:00,2.03,2.03049,2.03,2.03036,7000000.0
2008-06-05 18:57:00,2.02993,2.03064,2.02983,2.03064,10000000.0
2008-06-05 18:58:00,2.03052,2.03052,2.02959,2.02959,9000000.0
2008-06-05 18:59:00,2.0291,2.0291,2.02869,2.02869,8000000.0
2008-06-05 19:00:00,2.02883,2.02934,2.02872,2.02934,7000000.0
2008-06-05 19:01:00,2.02943,2.02943,2.02882,2.02882,7000000.0
2008-06-05 19:02:00,2.02909,2.02929,2.029,2.029,8000000.0
2008-06-05 19:03:00,2.02892,2.02892,2.02846,2.02846,7000000.0
2008-06-05 19:04:00,2.02873,2.02916,2.02873,2.02916,8000000.0
2008-06-05 19:05:00,2.0292,2.0292,2.02894,2.02894,8000000.0
2008-06-05 19:06:00,2.02892,2.02921,2.02856,2.02899,8000000.0
2008-06-05 19:07:00,2.02942,2.03003,2.02942,2.03003,9000000.0
2008-06-05 19:08:00,2.03001,2.03001,2.0294,2.0294,8000000.0
2008-06-05 19:09:00,2.0295,2.02988,2.02939,2.02966,7000000.0
2008-06-05 19:10:00,2.02965,2.03027,2.02965,2.03009,11000000.0
2008-06-05 19:11:00,2.03009,2.03028,2.03006,2.03026,10000000.0
2008-06-05 19:12:00,2.03051,2.03117,2.03051,2.03117,7000000.0
2008-06-05 19:13:00,2.03072,2.03072,2.02886,2.03049,8000000.0
2008-06-05 19:14:00,2.03051,2.03062,2.03013,2.03054,8000000.0
2008-06-05 19:15:00,2.03026,2.03026,2.03004,2.03006,10000000.0
2008-06-05 19:16:00,2.03009,2.03009,2.02952,2.02966,8000000.0
2008-06-05 19:17:00,2.02974,2.02994,2.02969,2.02994,10000000.0
2008-06-05 19:18:00,2.0299,2.03026,2.0299,2.0301,11000000.0
2008-06-05 19:19:00,2.03015,2.03016,2.02992,2.03006,8000000.0
2008-06-05 19:20:00,2.03002,2.03002,2.02981,2.02981,11000000.0
2008-06-05 19:21:00,2.02998,2.03009,2.02992,2.02992,10000000.0
2008-06-05 19:22:00,2.02999,2.03006,2.02989,2.03006,9000000.0
2008-06-05 19:23:00,2.02998,2.03005,2.02983,2.03005,8000000.0
2008-06-05 19:24:00,2.03011,2.03032,2.03011,2.03028,9000000.0
2008-06-05 19:25:00,2.03018,2.03018,2.0296,2.0296,9000000.0
2008-06-05 19:26:00,2.02955,2.02958,2.02947,2.02947,7000000.0
2008-06-05 19:27:00,2.02942,2.02952,2.02929,2.02929,8000000.0
2008-06-05 19:28:00,2.02946,2.03023,2.02946,2.03023,10000000.0
2008-06-05 19:29:00,2.03015,2.03015,2.0298,2.0298,7000000.0
2008-06-05 19:30:00,2.02983,2.03013,2.02983,2.03013,10000000.0
2008-06-05 19:31:00,2.03031,2.03031,2.03013,2.03013,7000000.0
2008-06-05 19:32:00,2.02978,2.02987,2.02966,2.02987,10000000.0
2008-06-05 19:33:00,2.02971,2.03034,2.02971,2.03034,7000000.0
2008-06-05 19:34:00,2.03043,2.03044,2.03014,2.03044,8000000.0
2008-06-05 19:35:00,2.03012,2.03052,2.02989,2.03052,7000000.0
2008-06-05 19:36:00,2.03037,2.03039,2.03024,2.0303,7000000.0
2008-06-05 19:37:00,2.03016,2.03017,2.03003,2.03012,8000000.0
2008-06-05 19:38:00,2.03011,2.03017,2.03004,2.03004,8000000.0
2008-06-05 19:39:00,2.03016,2.03032,2.03009,2.03009,8000000.0
2008-06-05 19:40:00,2.03003,2.03021,2.02985,2.03021,7000000.0
2008-06-05 19:41:00,2.03022,2.03052,2.03022,2.03051,9000000.0
2008-06-05 19:42:00,2.03037,2.03047,2.03005,2.03047,7000000.0
2008-06-05 19:43:00,2.03034,2.03034,2.02971,2.02971,11000000.0
2008-06-05 19:44:00,2.02944,2.02946,2.02933,2.02934,8000000.0
2008-06-05 19:45:00,2.02947,2.02977,2.02947,2.0297,9000000.0
2008-06-05 19:46:00,2.02966,2.02966,2.02952,2.02955,7000000.0
2008-06-05 19:47:00,2.02984,2.03006,2.0297,2.02975,9000000.0
2008-06-05 19:48:00,2.02936,2.02956,2.0293,2.02956,8000000.0
2008-06-05 19:49:00,2.02941,2.02941,2.02914,2.0292,7000000.0
2008-06-05 19:50:00,2.02914,2.02981,2.02914,2.02981,7000000.0
2008-06-05 19:51:00,2.02988,2.02988,2.0296,2.02967,7000000.0
2008-06-05 19:52:00,2.02958,2.02966,2.02953,2.02966,7000000.0
2008-06-05 19:53:00,2.02955,2.02965,2.02948,2.02964,7000000.0
2008-06-05 19:54:00,2.02977,2.03014,2.02977,2.03014,8000000.0
2008-06-05 19:55:00,2.03009,2.03021,2.03005,2.03008,8000000.0
2008-06-05 19:56:00,2.03009,2.03009,2.02977,2.02985,8000000.0
2008-06-05 19:57:00,2.02953,2.02953,2.02936,2.02942,7000000.0
2008-06-05 19:58:00,2.02933,2.02934,2.02909,2.02931,10000000.0
2008-06-05 19:59:00,2.02918,2.02937,2.02916,2.02937,8000000.0
2008-06-05 20:00:00,2.02927,2.02955,2.02903,2.02945,7000000.0
2008-06-05 20:01:00,2.02978,2.02997,2.02978,2.02997,7000000.0
2008-06-05 20:02:00,2.02988,2.03001,2.0298,2.0298,7000000.0
2008-06-05 20:03:00,2.02985,2.03082,2.02981,2.03082,9000000.0
2008-06-05 20:04:00,2.03074,2.03075,2.03048,2.03074,9000000.0
2008-06-05 20:05:00,2.03076,2.03095,2.03061,2.03066,9000000.0
2008-06-05 20:06:00,2.03056,2.03065,2.03042,2.03042,11000000.0
2008-06-05 20:07:00,2.03046,2.03077,2.03046,2.03071,10000000.0
2008-06-05 20:08:00,2.03085,2.03085,2.0305,2.0308,8000000.0
2008-06-05 20:09:00,2.03039,2.03045,2.02999,2.02999,7000000.0
2008-06-05 20:10:00,2.02973,2.03012,2.02973,2.02994,8000000.0
2008-06-05 20:11:00,2.03003,2.03034,2.03002,2.03029,8000000.0
2008-06-05 20:12:00,2.03015,2.03033,2.03011,2.03033,7000000.0
2008-06-05 20:13:00,2.03028,2.03035,2.02989,2.02989,10000000.0
2008-06-05 20:14:00,2.02992,2.02992,2.0295,2.0295,7000000.0
2008-06-05 20:15:00,2.02929,2.02955,2.02919,2.02955,7000000.0
2008-06-05 20:16:00,2.0293,2.0293,2.02877,2.02877,7000000.0
2008-06-05 20:17:00,2.02852,2.0288,2.02843,2.02878,11000000.0
2008-06-05 20:18:00,2.02887,2.02901,2.02887,2.02891,9000000.0
2008-06-05 20:19:00,2.02878,2.02915,2.02878,2.02915,8000000.0
2008-06-05 20:20:00,2.02949,2.03004,2.02949,2.03004,7000000.0
2008-06-05 20:21:00,2.02981,2.02993,2.02928,2.02938,11000000.0
2008-06-05 20:22:00,2.02958,2.02985,2.02958,2.02976,7000000.0
2008-06-05 20:23:00,2.02991,2.03038,2.02991,2.03022,7000000.0
2008-06-05 20:24:00,2.02985,2.0301,2.02976,2.0301,8000000.0
2008-06-05 20:25:00,2.03055,2.03067,2.03028,2.03028,11000000.0
2008-06-05 20:26:00,2.03018,2.03022,2.03011,2.0302,8000000.0
2008-06-05 20:27:00,2.03034,2.03053,2.03022,2.03053,9000000.0
2008-06-05 20:28:00,2.03056,2.03056,2.03039,2.03046,7000000.0
2008-06-05 20:29:00,2.03053,2.03079,2.03053,2.03072,8000000.0
2008-06-05 20:30:00,2.03115,2.03115,2.03085,2.03085,8000000.0
2008-06-05 20:31:00,2.03087,2.03133,2.03087,2.03133,7000000.0
2008-06-05 20:32:00,2.03159,2.03175,2.03132,2.03132,7000000.0
2008-06-05 20:33:00,2.03113,2.03124,2.03104,2.03117,7000000.0
2008-06-05 20:34:00,2.0312,2.0314,2.03114,2.0314,8000000.0
2008-06-05 20:35:00,2.03135,2.03151,2.03134,2.03146,9000000.0
2008-06-05 20:36:00,2.03092,2.03132,2.03092,2.03132,7000000.0
2008-06-05 20:37:00,2.03119,2.03188,2.03084,2.03188,11000000.0
2008-06-05 20:38:00,2.03261,2.03261,2.03185,2.03185,10000000.0
2008-06-05 20:39:00,2.03161,2.03161,2.03108,2.0313,9000000.0
2008-06-05 20:40:00,2.03135,2.03155,2.03135,2.03145,8000000.0
2008-06-05 20:41:00,2.03141,2.03141,2.03121,2.03121,8000000.0
2008-06-05 20:42:00,2.03117,2.03117,2.03056,2.03056,11000000.0
2008-06-05 20:43:00,2.03082,2.03097,2.03081,2.03094,8000000.0
2008-06-05 20:44:00,2.03062,2.03063,2.03022,2.03022,10000000.0
2008-06-05 20:45:00,2.03003,2.03054,2.02999,2.03054,7000000.0
2008-06-05 20:46:00,2.03084,2.03088,2.03062,2.03063,8000000.0
2008-06-05 20:47:00,2.03068,2.03071,2.03061,2.03061,7000000.0
2008-06-05 20:48:00,2.03067,2.03132,2.03061,2.03132,10000000.0
2008-06-05 20:49:00,2.03164,2.03168,2.03132,2.03132,7000000.0
2008-06-05 20:50:00,2.03119,2.03119,2.03099,2.03106,8000000.0
2008-06-05 20:51:00,2.03142,2.03169,2.03141,2.03169,9000000.0
2008-06-05 20:52:00,2.03168,2.03168,2.03131,2.0315,11000000.0
2008-06-05 20:53:00,2.03149,2.03158,2.03116,2.03116,11000000.0
2008-06-05 20:54:00,2.03134,2.03134,2.03117,2.03124,11000000.0
2008-06-05 20:55:00,2.03122,2.03122,2.03057,2.03057,8000000.0
2008-06-05 20:56:00,2.03104,2.03126,2.03104,2.03126,7000000.0
2008-06-05 20:57:00,2.03078,2.03119,2.03058,2.03119,9000000.0
2008-06-05 20:58:00,2.03125,2.03125,2.0309,2.0309,7000000.0
2008-06-05 20:59:00,2.03095,2.03095,2.03042,2.03042,7000000.0
2008-06-05 21:00:00,2.03034,2.03034,2.03008,2.03016,7000000.0
2008-06-05 21:01:00,2.03027,2.03027,2.03004,2.03012,7000000.0
2008-06-05 21:02:00,2.02999,2.03002,2.02983,2.02983,7000000.0
2008-06-05 21:03:00,2.02956,2.03011,2.02956,2.03011,8000000.0
2008-06-05 21:04:00,2.03016,2.03028,2.02991,2.03025,7000000.0
2008-06-05 21:05:00,2.03034,2.03057,2.03034,2.03057,7000000.0
2008-06-05 21:06:00,2.03048,2.03068,2.03017,2.03068,8000000.0
2008-06-05 21:07:00,2.03084,2.03084,2.03045,2.03046,8000000.0
2008-06-05 21:08:00,2.03023,2.03024,2.03007,2.0301,10000000.0
2008-06-05 21:09:00,2.02992,2.0307,2.02992,2.03034,10000000.0
2008-06-05 21:10:00,2.03081,2.03087,2.03054,2.03054,8000000.0
2008-06-05 21:11:00,2.03017,2.03034,2.03017,2.03025,7000000.0
2008-06-05 21:12:00,2.03022,2.03031,2.03018,2.0302,8000000.0
2008-06-05 21:13:00,2.03028,2.03041,2.03017,2.0304,10000000.0
2008-06-05 21:14:00,2.0304,2.03046,2.03031,2.0304,8000000.0
2008-06-05 21:15:00,2.03046,2.03054,2.03038,2.03046,8000000.0
2008-06-05 21:16:00,2.03039,2.03039,2.03019,2.03019,7000000.0
2008-06-05 21:17:00,2.0303,2.03038,2.0301,2.03035,6000000.0
2008-06-05 21:18:00,2.03107,2.0312,2.031,2.031,7000000.0
2008-06-05 21:19:00,2.03037,2.03055,2.03017,2.03055,9000000.0
2008-06-05 21:20:00,2.03077,2.03122,2.03077,2.03122,11000000.0
2008-06-05 21:21:00,2.03127,2.03127,2.03083,2.0309,10000000.0
2008-06-05 21:22:00,2.03096,2.03096,2.03072,2.03078,10000000.0
2008-06-05 21:23:00,2.03056,2.03112,2.03052,2.03112,7000000.0
2008-06-05 21:24:00,2.03115,2.03115,2.03048,2.03048,11000000.0
2008-06-05 21:25:00,2.03043,2.03045,2.03033,2.03045,7000000.0
2008-06-05 21:26:00,2.03055,2.03099,2.03055,2.03099,7000000.0
2008-06-05 21:27:00,2.03094,2.03094,2.03031,2.03037,7000000.0
2008-06-05 21:28:00,2.03039,2.03053,2.03026,2.03053,7000000.0
2008-06-05 21:29:00,2.03063,2.03063,2.03011,2.03011,8000000.0
2008-06-05 21:30:00,2.03018,2.03018,2.02988,2.02992,8000000.0
2008-06-05 21:31:00,2.03026,2.03044,2.03022,2.03044,8000000.0
2008-06-05 21:32:00,2.03059,2.03137,2.03059,2.03134,7000000.0
2008-06-05 21:33:00,2.03144,2.0315,2.0312,2.0313,11000000.0
2008-06-05 21:34:00,2.03102,2.03115,2.0305,2.0305,11000000.0
2008-06-05 21:35:00,2.03037,2.03041,2.03028,2.0304,11000000.0
2008-06-05 21:36:00,2.03072,2.03111,2.03072,2.03106,8000000.0
2008-06-05 21:37:00,2.03074,2.03098,2.03064,2.03098,8000000.0
2008-06-05 21:38:00,2.03086,2.03086,2.03024,2.03075,8000000.0
2008-06-05 21:39:00,2.03051,2.03051,2.03012,2.03012,9000000.0
2008-06-05 21:40:00,2.03018,2.03019,2.02991,2.02991,7000000.0
2008-06-05 21:41:00,2.03012,2.0304,2.03005,2.0304,9000000.0
2008-06-05 21:42:00,2.03055,2.03055,2.02993,2.02993,7000000.0
2008-06-05 21:43:00,2.03039,2.03072,2.03039,2.03041,9000000.0
2008-06-05 21:44:00,2.03029,2.03052,2.03029,2.03035,8000000.0
2008-06-05 21:45:00,2.02971,2.02974,2.02945,2.02963,10000000.0
2008-06-05 21:46:00,2.02996,2.03035,2.02996,2.03035,8000000.0
2008-06-05 21:47:00,2.0301,2.03082,2.0301,2.03082,8000000.0
2008-06-05 21:48:00,2.0309,2.03101,2.0308,2.03088,8000000.0
2008-06-05 21:49:00,2.03084,2.0311,2.03084,2.03102,8000000.0
2008-06-05 21:50:00,2.03097,2.03105,2.03089,2.03093,8000000.0
2008-06-05 21:51:00,2.03079,2.03079,2.03049,2.03049,7000000.0
2008-06-05 21:52:00,2.03047,2.03052,2.0304,2.0304,7000000.0
2008-06-05 21:53:00,2.03029,2.03042,2.03023,2.03026,7000000.0
2008-06-05 21:54:00,2.03028,2.03028,2.03008,2.0302,7000000.0
2008-06-05 21:55:00,2.03007,2.03007,2.02993,2.03005,7000000.0
2008-06-05 21:56:00,2.02996,2.03012,2.02992,2.03007,8000000.0
2008-06-05 21:57:00,2.03014,2.03037,2.03006,2.03037,7000000.0
2008-06-05 21:58:00,2.03036,2.0305,2.03024,2.03024,7000000.0
2008-06-05 21:59:00,2.03037,2.03044,2.0302,2.0302,8000000.0
2008-06-05 22:00:00,2.03029,2.03083,2.03029,2.03069,10000000.0
2008-06-05 22:01:00,2.0308,2.03086,2.03043,2.03086,9000000.0
2008-06-05 22:02:00,2.03081,2.03101,2.03068,2.03101,8000000.0
2008-06-05 22:03:00,2.0312,2.0312,2.03043,2.03043,7000000.0
2008-06-05 22:04:00,2.03056,2.03105,2.03056,2.03091,8000000.0
2008-06-05 22:05:00,2.03078,2.03078,2.03049,2.03056,10000000.0
2008-06-05 22:06:00,2.03078,2.03091,2.03078,2.03084,7000000.0
2008-06-05 22:07:00,2.03071,2.03071,2.03019,2.03022,8000000.0
2008-06-05 22:08:00,2.03015,2.0303,2.02989,2.03015,8000000.0
2008-06-05 22:09:00,2.03035,2.03037,2.03014,2.03037,9000000.0
2008-06-05 22:10:00,2.03033,2.03043,2.0303,2.03035,8000000.0
2008-06-05 22:11:00,2.03044,2.03044,2.02998,2.02998,9000000.0
2008-06-05 22:12:00,2.02993,2.03038,2.02993,2.03038,8000000.0
2008-06-05 22:13:00,2.03053,2.03058,2.0305,2.03054,7000000.0
2008-06-05 22:14:00,2.03057,2.03057,2.03033,2.03051,11000000.0
2008-06-05 22:15:00,2.03052,2.03052,2.03039,2.03045,6000000.0
2008-06-05 22:16:00,2.03035,2.03041,2.02986,2.02986,9000000.0
2008-06-05 22:17:00,2.02975,2.02975,2.02939,2.02939,7000000.0
2008-06-05 22:18:00,2.02904,2.02935,2.02904,2.02935,8000000.0
2008-06-05 22:19:00,2.02958,2.02958,2.02933,2.0294,7000000.0
2008-06-05 22:20:00,2.02936,2.02982,2.02932,2.02982,7000000.0
2008-06-05 22:21:00,2.02985,2.02988,2.02952,2.02952,9000000.0
2008-06-05 22:22:00,2.03002,2.03002,2.02981,2.02984,7000000.0
2008-06-05 22:23:00,2.02958,2.0296,2.02951,2.0296,9000000.0
2008-06-05 22:24:00,2.02927,2.02974,2.02927,2.02956,7000000.0
2008-06-05 22:25:00,2.02936,2.02936,2.02897,2.02932,8000000.0
2008-06-05 22:26:00,2.02904,2.02935,2.02904,2.02935,9000000.0
2008-06-05 22:27:00,2.02928,2.02934,2.02914,2.02914,8000000.0
2008-06-05 22:28:00,2.02914,2.0296,2.02912,2.0296,8000000.0
2008-06-05 22:29:00,2.02943,2.02946,2.02926,2.02926,10000000.0
2008-06-05 22:30:00,2.0292,2.02929,2.02908,2.02928,7000000.0
2008-06-05 22:31:00,2.02856,2.02902,2.02856,2.02886,9000000.0
2008-06-05 22:32:00,2.0291,2.02934,2.0291,2.02912,8000000.0
2008-06-05 22:33:00,2.02918,2.02929,2.02908,2.02928,7000000.0
2008-06-05 22:34:00,2.02936,2.02957,2.02936,2.02953,7000000.0
2008-06-05 22:35:00,2.02966,2.02969,2.02953,2.02958,8000000.0
2008-06-05 22:36:00,2.02955,2.02962,2.02952,2.02957,10000000.0
2008-06-05 22:37:00,2.02935,2.02955,2.02935,2.0295,7000000.0
2008-06-05 22:38:00,2.02965,2.0297,2.02944,2.02949,8000000.0
2008-06-05 22:39:00,2.02958,2.02975,2.02958,2.02967,9000000.0
2008-06-05 22:40:00,2.02964,2.02965,2.02941,2.02954,7000000.0
2008-06-05 22:41:00,2.02944,2.02944,2.02925,2.02941,8000000.0
2008-06-05 22:42:00,2.02938,2.02938,2.02906,2.02906,7000000.0
2008-06-05 22:43:00,2.02889,2.02896,2.02839,2.02845,7000000.0
2008-06-05 22:44:00,2.02914,2.02956,2.02913,2.02956,7000000.0
2008-06-05 22:45:00,2.02943,2.0295,2.02921,2.02949,7000000.0
2008-06-05 22:46:00,2.02939,2.02947,2.02921,2.02921,8000000.0
2008-06-05 22:47:00,2.02922,2.02945,2.02922,2.0294,11000000.0
2008-06-05 22:48:00,2.02912,2.02923,2.02891,2.02904,8000000.0
2008-06-05 22:49:00,2.02884,2.02893,2.0286,2.02865,7000000.0
2008-06-05 22:50:00,2.02862,2.02879,2.02852,2.02879,7000000.0
2008-06-05 22:51:00,2.02869,2.02921,2.02869,2.02921,10000000.0
2008-06-05 22:52:00,2.02924,2.02929,2.02907,2.02918,8000000.0
2008-06-05 22:53:00,2.02902,2.02902,2.02849,2.02849,7000000.0
2008-06-05 22:54:00,2.02875,2.02879,2.02861,2.02861,8000000.0
2008-06-05 22:55:00,2.02814,2.02824,2.02797,2.02797,7000000.0
2008-06-05 22:56:00,2.02881,2.02888,2.02875,2.02888,7000000.0
2008-06-05 22:57:00,2.02883,2.02922,2.02879,2.02922,7000000.0
2008-06-05 22:58:00,2.02955,2.02975,2.02955,2.0297,7000000.0
2008-06-05 22:59:00,2.02987,2.02999,2.02888,2.02888,7000000.0
2008-06-05 23:00:00,2.02882,2.02882,2.02866,2.02878,8000000.0
2008-06-05 23:01:00,2.02873,2.02942,2.02873,2.02942,8000000.0
2008-06-05 23:02:00,2.02973,2.0298,2.02967,2.02967,8000000.0
2008-06-05 23:03:00,2.02981,2.02987,2.02981,2.02984,7000000.0
2008-06-05 23:04:00,2.02992,2.03004,2.02983,2.03003,8000000.0
2008-06-05 23:05:00,2.0299,2.03029,2.0299,2.03029,8000000.0
2008-06-05 23:06:00,2.03013,2.03106,2.03013,2.03105,9000000.0
2008-06-05 23:07:00,2.03155,2.03155,2.0307,2.0307,10000000.0
2008-06-05 23:08:00,2.03106,2.03109,2.03032,2.03032,7000000.0
2008-06-05 23:09:00,2.03047,2.03047,2.03026,2.03026,9000000.0
2008-06-05 23:10:00,2.03024,2.03024,2.02992,2.03009,11000000.0
2008-06-05 23:11:00,2.03007,2.03038,2.03007,2.03038,7000000.0
2008-06-05 23:12:00,2.03032,2.03065,2.03032,2.03065,7000000.0
2008-06-05 23:13:00,2.03061,2.03061,2.03036,2.03044,7000000.0
2008-06-05 23:14:00,2.03039,2.03039,2.03018,2.03028,11000000.0
2008-06-05 23:15:00,2.03022,2.03032,2.03003,2.03032,9000000.0
2008-06-05 23:16:00,2.03028,2.0303,2.02988,2.03021,11000000.0
2008-06-05 23:17:00,2.03022,2.03036,2.03017,2.03022,7000000.0
2008-06-05 23:18:00,2.03025,2.03031,2.0302,2.03027,8000000.0
2008-06-05 23:19:00,2.0301,2.03015,2.02991,2.02994,7000000.0
2008-06-05 23:20:00,2.0298,2.02983,2.02968,2.02983,9000000.0
2008-06-05 23:21:00,2.03008,2.03014,2.02979,2.02984,9000000.0
2008-06-05 23:22:00,2.02965,2.02976,2.02965,2.02976,5000000.0
2008-06-05 23:23:00,2.0297,2.02971,2.02964,2.02969,8000000.0
2008-06-05 23:24:00,2.02957,2.02978,2.02957,2.02978,7000000.0
2008-06-05 23:25:00,2.03023,2.03023,2.03007,2.0301,7000000.0
2008-06-05 23:26:00,2.02993,2.03013,2.02993,2.03003,8000000.0
2008-06-05 23:27:00,2.02994,2.03011,2.02972,2.03006,5000000.0
2008-06-05 23:28:00,2.03032,2.03095,2.03032,2.03087,10000000.0
2008-06-05 23:29:00,2.03154,2.03175,2.03138,2.03175,9000000.0
2008-06-05 23:30:00,2.03174,2.03174,2.03158,2.03158,8000000.0
2008-06-05 23:31:00,2.03141,2.03155,2.03129,2.03147,7000000.0
2008-06-05 23:32:00,2.032,2.032,2.0313,2.03165,8000000.0
2008-06-05 23:33:00,2.03132,2.03153,2.03116,2.03139,7000000.0
2008-06-05 23:34:00,2.03131,2.03153,2.03131,2.03153,11000000.0
2008-06-05 23:35:00,2.03149,2.03149,2.03138,2.03146,9000000.0
2008-06-05 23:36:00,2.0314,2.03142,2.03127,2.03139,7000000.0
2008-06-05 23:37:00,2.03163,2.03189,2.03163,2.03189,9000000.0
2008-06-05 23:38:00,2.03173,2.03192,2.03173,2.0319,8000000.0
2008-06-05 23:39:00,2.03208,2.03216,2.03189,2.03204,10000000.0
2008-06-05 23:40:00,2.03239,2.03239,2.03215,2.03228,7000000.0
2008-06-05 23:41:00,2.03219,2.03258,2.03219,2.03228,8000000.0
2008-06-05 23:42:00,2.03201,2.03248,2.03197,2.0321,9000000.0
2008-06-05 23:43:00,2.03237,2.03243,2.03211,2.03243,7000000.0
2008-06-05 23:44:00,2.03229,2.03244,2.03222,2.03222,7000000.0
2008-06-05 23:45:00,2.03211,2.03214,2.03205,2.03209,7000000.0
2008-06-05 23:46:00,2.03201,2.03241,2.03201,2.03232,8000000.0
2008-06-05 23:47:00,2.03229,2.03256,2.03156,2.03256,8000000.0
2008-06-05 23:48:00,2.03256,2.03314,2.03256,2.033,7000000.0
2008-06-05 23:49:00,2.03295,2.03313,2.03284,2.03306,10000000.0
2008-06-05 23:50:00,2.03304,2.03314,2.03302,2.03302,8000000.0
2008-06-05 23:51:00,2.03313,2.03342,2.03313,2.03342,7000000.0
2008-06-05 23:52:00,2.03348,2.03364,2.03337,2.03351,11000000.0
2008-06-05 23:53:00,2.03368,2.034,2.03368,2.034,8000000.0
2008-06-05 23:54:00,2.03213,2.03453,2.03213,2.03396,9000000.0
2008-06-05 23:55:00,2.03374,2.03418,2.03374,2.03405,8000000.0
2008-06-05 23:56:00,2.03379,2.03388,2.03363,2.03363,8000000.0
2008-06-05 23:57:00,2.03367,2.03374,2.03352,2.03363,8000000.0
2008-06-05 23:58:00,2.03359,2.03393,2.03359,2.03389,7000000.0
2008-06-05 23:59:00,2.03361,2.03372,2.0335,2.03372,9000000.0
2008-06-06 00:00:00,2.03396,2.03419,2.03396,2.03397,7000000.0
2008-06-06 00:01:00,2.03392,2.03401,2.0339,2.0339,8000000.0
2008-06-06 00:02:00,2.03409,2.03414,2.03399,2.03407,8000000.0
2008-06-06 00:03:00,2.03413,2.03418,2.03393,2.03393,10000000.0
2008-06-06 00:04:00,2.03411,2.03417,2.03386,2.03395,7000000.0
2008-06-06 00:05:00,2.03391,2.03398,2.03391,2.03398,11000000.0
2008-06-06 00:06:00,2.03393,2.03403,2.03389,2.03401,10000000.0
2008-06-06 00:07:00,2.03418,2.03424,2.03414,2.03422,8000000.0
2008-06-06 00:08:00,2.03417,2.03428,2.03409,2.03428,9000000.0
2008-06-06 00:09:00,2.03404,2.03405,2.03384,2.03385,7000000.0
2008-06-06 00:10:00,2.03401,2.03406,2.03393,2.03396,8000000.0
2008-06-06 00:11:00,2.03395,2.03402,2.03335,2.03335,11000000.0
2008-06-06 00:12:00,2.03359,2.03385,2.03359,2.03385,7000000.0
2008-06-06 00:13:00,2.03372,2.03372,2.03335,2.03358,8000000.0
2008-06-06 00:14:00,2.03374,2.03374,2.03323,2.03331,8000000.0
2008-06-06 00:16:00,2.03349,2.03356,2.03337,2.03356,7000000.0
2008-06-06 00:17:00,2.03348,2.0336,2.03348,2.0335,9000000.0
2008-06-06 00:18:00,2.03361,2.03366,2.03353,2.03362,10000000.0
2008-06-06 00:19:00,2.03335,2.03343,2.03285,2.03302,11000000.0
2008-06-06 00:20:00,2.03328,2.03366,2.03328,2.03366,8000000.0
2008-06-06 00:21:00,2.03391,2.03406,2.03391,2.03401,7000000.0
2008-06-06 00:22:00,2.0341,2.03416,2.03386,2.03386,9000000.0
2008-06-06 00:23:00,2.03348,2.03361,2.03307,2.03307,8000000.0
2008-06-06 00:24:00,2.03296,2.03299,2.03278,2.03294,10000000.0
2008-06-06 00:25:00,2.03292,2.03295,2.0328,2.0328,9000000.0
2008-06-06 00:26:00,2.03302,2.03307,2.03293,2.033,7000000.0
2008-06-06 00:27:00,2.03237,2.0325,2.03237,2.03247,9000000.0
2008-06-06 00:28:00,2.03299,2.03306,2.03299,2.03302,9000000.0
2008-06-06 00:29:00,2.03297,2.03311,2.03297,2.03308,8000000.0
2008-06-06 00:30:00,2.03331,2.03347,2.03316,2.03339,11000000.0
2008-06-06 00:31:00,2.03358,2.03375,2.03351,2.03354,8000000.0
2008-06-06 00:32:00,2.03371,2.034,2.03347,2.034,8000000.0
2008-06-06 00:33:00,2.03405,2.03433,2.03405,2.03426,7000000.0
2008-06-06 00:34:00,2.03435,2.03444,2.03412,2.03412,8000000.0
2008-06-06 00:35:00,2.03406,2.03406,2.03388,2.03395,10000000.0
2008-06-06 00:36:00,2.03393,2.03426,2.03393,2.03426,7000000.0
2008-06-06 00:37:00,2.03429,2.03429,2.03395,2.0342,8000000.0
2008-06-06 00:38:00,2.03428,2.03454,2.03405,2.03454,7000000.0
2008-06-06 00:39:00,2.03459,2.03466,2.03446,2.03463,10000000.0
2008-06-06 00:40:00,2.03449,2.03472,2.03448,2.03472,7000000.0
2008-06-06 00:41:00,2.03486,2.03486,2.03465,2.03475,10000000.0
2008-06-06 00:42:00,2.03483,2.03505,2.03434,2.03501,11000000.0
2008-06-06 00:43:00,2.03499,2.03499,2.03477,2.03477,8000000.0
2008-06-06 00:44:00,2.03459,2.03481,2.03429,2.03481,7000000.0
2008-06-06 00:45:00,2.03462,2.03485,2.03462,2.03471,8000000.0
2008-06-06 00:46:00,2.0346,2.0346,2.03404,2.03404,11000000.0
2008-06-06 00:47:00,2.03474,2.03485,2.03467,2.03485,6000000.0
2008-06-06 00:48:00,2.03502,2.03546,2.03502,2.03535,10000000.0
2008-06-06 00:49:00,2.03537,2.03566,2.03537,2.03566,10000000.0
2008-06-06 00:50:00,2.03548,2.0355,2.03525,2.03525,8000000.0
2008-06-06 00:51:00,2.03516,2.03531,2.03513,2.03513,7000000.0
2008-06-06 00:52:00,2.03523,2.03525,2.03505,2.03525,8000000.0
2008-06-06 00:53:00,2.03522,2.03525,2.0351,2.03518,10000000.0
2008-06-06 00:54:00,2.03503,2.03526,2.03492,2.03492,8000000.0
2008-06-06 00:55:00,2.03485,2.035,2.03485,2.035,7000000.0
2008-06-06 00:56:00,2.03513,2.03534,2.03513,2.03513,7000000.0
2008-06-06 00:57:00,2.03487,2.03497,2.03484,2.0349,8000000.0
2008-06-06 00:58:00,2.03497,2.035,2.03486,2.03497,8000000.0
2008-06-06 00:59:00,2.03473,2.03473,2.03457,2.03457,7000000.0
2008-06-06 01:00:00,2.03459,2.03494,2.03457,2.03494,9000000.0
2008-06-06 01:01:00,2.03512,2.03512,2.03481,2.03507,7000000.0
2008-06-06 01:02:00,2.03497,2.0351,2.03484,2.0351,8000000.0
2008-06-06 01:03:00,2.03502,2.03502,2.03469,2.03475,10000000.0
2008-06-06 01:04:00,2.03449,2.03484,2.03435,2.03484,8000000.0
2008-06-06 01:05:00,2.03501,2.03508,2.03474,2.03474,7000000.0
2008-06-06 01:06:00,2.0349,2.03493,2.03488,2.03491,8000000.0
2008-06-06 01:07:00,2.03493,2.03511,2.03481,2.03481,7000000.0
2008-06-06 01:08:00,2.0349,2.03491,2.03466,2.03484,8000000.0
2008-06-06 01:09:00,2.03475,2.0348,2.03466,2.0347,7000000.0
2008-06-06 01:10:00,2.03485,2.03508,2.03476,2.03505,11000000.0
2008-06-06 01:11:00,2.03513,2.03513,2.03437,2.03437,11000000.0
2008-06-06 01:12:00,2.03518,2.03518,2.03504,2.03504,11000000.0
2008-06-06 01:13:00,2.03507,2.03525,2.03507,2.03525,7000000.0
2008-06-06 01:14:00,2.03522,2.03523,2.03496,2.03496,8000000.0
2008-06-06 01:15:00,2.03515,2.03519,2.03508,2.03516,7000000.0
2008-06-06 01:16:00,2.03519,2.03519,2.03491,2.03499,9000000.0
2008-06-06 01:17:00,2.03485,2.03485,2.03471,2.03478,8000000.0
2008-06-06 01:18:00,2.03489,2.03515,2.03489,2.03515,8000000.0
2008-06-06 01:19:00,2.03513,2.03513,2.035,2.03504,7000000.0
2008-06-06 01:20:00,2.03499,2.03514,2.03499,2.03506,8000000.0
2008-06-06 01:21:00,2.03489,2.03503,2.03469,2.03469,7000000.0
2008-06-06 01:22:00,2.03416,2.03434,2.03413,2.03434,7000000.0
2008-06-06 01:23:00,2.03459,2.03504,2.03459,2.03477,7000000.0
2008-06-06 01:24:00,2.03467,2.03468,2.0342,2.03426,11000000.0
2008-06-06 01:25:00,2.03443,2.03463,2.03406,2.03463,7000000.0
2008-06-06 01:26:00,2.03483,2.03499,2.03464,2.03464,8000000.0
2008-06-06 01:27:00,2.03492,2.03512,2.03491,2.03512,7000000.0
2008-06-06 01:28:00,2.03515,2.03529,2.03511,2.03529,8000000.0
2008-06-06 01:29:00,2.0357,2.0357,2.0357,2.0357,7000000.0
2008-06-06 01:30:00,2.03534,2.03538,2.03517,2.03537,7000000.0
2008-06-06 01:31:00,2.03545,2.03551,2.03537,2.03551,7000000.0
2008-06-06 01:32:00,2.03535,2.0354,2.03515,2.03532,9000000.0
2008-06-06 01:33:00,2.03524,2.03544,2.03524,2.0354,7000000.0
2008-06-06 01:34:00,2.03538,2.03564,2.03538,2.03564,11000000.0
2008-06-06 01:35:00,2.03567,2.03571,2.03544,2.03552,8000000.0
2008-06-06 01:36:00,2.03547,2.03558,2.03534,2.03558,10000000.0
2008-06-06 01:37:00,2.03565,2.03565,2.03559,2.03562,8000000.0
2008-06-06 01:38:00,2.03571,2.03575,2.03562,2.03572,7000000.0
2008-06-06 01:39:00,2.03563,2.03592,2.03558,2.03592,9000000.0
2008-06-06 01:40:00,2.03602,2.03602,2.03569,2.03593,11000000.0
2008-06-06 01:41:00,2.03584,2.03584,2.03563,2.0357,11000000.0
2008-06-06 01:42:00,2.03576,2.03576,2.03559,2.03564,9000000.0
2008-06-06 01:43:00,2.03578,2.03578,2.03556,2.03556,9000000.0
2008-06-06 01:44:00,2.03556,2.03556,2.03524,2.03548,8000000.0
2008-06-06 01:45:00,2.03505,2.0351,2.03495,2.03495,7000000.0
2008-06-06 01:46:00,2.03562,2.03578,2.03562,2.03574,7000000.0
2008-06-06 01:47:00,2.03526,2.03526,2.0349,2.0352,7000000.0
2008-06-06 01:48:00,2.03527,2.03546,2.03516,2.03546,8000000.0
2008-06-06 01:49:00,2.03546,2.03594,2.03538,2.03594,8000000.0
2008-06-06 01:50:00,2.03577,2.03588,2.03514,2.03514,7000000.0
2008-06-06 01:51:00,2.03514,2.03522,2.03491,2.03491,10000000.0
2008-06-06 01:52:00,2.03496,2.03496,2.03461,2.03469,8000000.0
2008-06-06 01:53:00,2.03485,2.03487,2.03472,2.03476,8000000.0
2008-06-06 01:54:00,2.03445,2.03447,2.03423,2.03434,10000000.0
2008-06-06 01:55:00,2.03455,2.03472,2.03438,2.03438,9000000.0
2008-06-06 01:56:00,2.03457,2.03465,2.03266,2.03456,10000000.0
2008-06-06 01:57:00,2.03458,2.03481,2.03451,2.03481,9000000.0
2008-06-06 01:58:00,2.035,2.03564,2.035,2.03559,8000000.0
2008-06-06 01:59:00,2.03568,2.03573,2.03539,2.03552,11000000.0
2008-06-06 02:00:00,2.0355,2.03566,2.0355,2.03563,8000000.0
2008-06-06 02:01:00,2.03539,2.03553,2.03539,2.03545,10000000.0
2008-06-06 02:02:00,2.03543,2.03573,2.03542,2.03568,13000000.0
2008-06-06 02:03:00,2.03575,2.03594,2.03574,2.03583,17000000.0
2008-06-06 02:04:00,2.03591,2.03617,2.03591,2.03617,12000000.0
2008-06-06 02:05:00,2.03605,2.03607,2.03595,2.03595,9000000.0
2008-06-06 02:06:00,2.03593,2.03593,2.03579,2.03579,7000000.0
2008-06-06 02:07:00,2.03541,2.03541,2.03517,2.03517,13000000.0
2008-06-06 02:08:00,2.03503,2.03503,2.03487,2.03487,16000000.0
2008-06-06 02:09:00,2.03485,2.03493,2.03485,2.03493,10000000.0
2008-06-06 02:10:00,2.03478,2.03488,2.03435,2.03435,8000000.0
2008-06-06 02:11:00,2.03506,2.03529,2.03506,2.03525,7000000.0
2008-06-06 02:12:00,2.03527,2.0354,2.03525,2.03526,14000000.0
2008-06-06 02:13:00,2.0352,2.0352,2.03487,2.03487,7000000.0
2008-06-06 02:14:00,2.03475,2.035,2.03475,2.035,7000000.0
2008-06-06 02:15:00,2.03521,2.03549,2.03521,2.03549,7000000.0
2008-06-06 02:16:00,2.03546,2.03552,2.03518,2.03552,8000000.0
2008-06-06 02:17:00,2.03544,2.03544,2.03538,2.03542,7000000.0
2008-06-06 02:18:00,2.03534,2.03545,2.0353,2.0353,11000000.0
2008-06-06 02:19:00,2.03518,2.03522,2.03517,2.03517,7000000.0
2008-06-06 02:20:00,2.03491,2.03505,2.0344,2.03502,12000000.0
2008-06-06 02:21:00,2.03517,2.03526,2.03517,2.03526,12000000.0
2008-06-06 02:22:00,2.03536,2.03536,2.03494,2.03508,7000000.0
2008-06-06 02:23:00,2.03502,2.03502,2.03491,2.03491,9000000.0
2008-06-06 02:24:00,2.0349,2.0349,2.03457,2.0346,8000000.0
2008-06-06 02:25:00,2.0345,2.0345,2.03435,2.03439,16000000.0
2008-06-06 02:26:00,2.03407,2.03416,2.03407,2.03413,20000000.0
2008-06-06 02:27:00,2.03438,2.03445,2.0343,2.03445,18000000.0
2008-06-06 02:28:00,2.03431,2.03437,2.03389,2.03437,10000000.0
2008-06-06 02:29:00,2.03402,2.03424,2.03382,2.03407,10000000.0
2008-06-06 02:30:00,2.0343,2.0343,2.03368,2.03368,10000000.0
2008-06-06 02:31:00,2.03368,2.03379,2.03362,2.03376,9000000.0
2008-06-06 02:32:00,2.03372,2.03372,2.03365,2.03365,15000000.0
2008-06-06 02:33:00,2.03333,2.03333,2.03293,2.03333,14000000.0
2008-06-06 02:34:00,2.03314,2.03324,2.03314,2.03324,9000000.0
2008-06-06 02:35:00,2.03295,2.03295,2.03264,2.03264,7000000.0
2008-06-06 02:36:00,2.03278,2.03292,2.03276,2.03292,8000000.0
2008-06-06 02:37:00,2.03296,2.03296,2.03231,2.03231,7000000.0
2008-06-06 02:38:00,2.03294,2.03299,2.03273,2.03299,7000000.0
2008-06-06 02:39:00,2.03289,2.03289,2.03254,2.03277,13000000.0
2008-06-06 02:40:00,2.03303,2.03316,2.033,2.03315,11000000.0
2008-06-06 02:41:00,2.03316,2.03319,2.03316,2.03318,8000000.0
2008-06-06 02:42:00,2.03287,2.03328,2.03287,2.03311,11000000.0
2008-06-06 02:43:00,2.03307,2.03311,2.0329,2.03311,8000000.0
2008-06-06 02:44:00,2.0334,2.03345,2.0333,2.03343,10000000.0
2008-06-06 02:45:00,2.03348,2.03379,2.03348,2.03366,10000000.0
2008-06-06 02:46:00,2.03362,2.0337,2.03361,2.03362,8000000.0
2008-06-06 02:47:00,2.03364,2.03379,2.03364,2.03379,8000000.0
2008-06-06 02:48:00,2.03373,2.03384,2.03368,2.03375,11000000.0
2008-06-06 02:49:00,2.0336,2.0336,2.03311,2.03318,10000000.0
2008-06-06 02:50:00,2.03324,2.03333,2.03313,2.03333,8000000.0
2008-06-06 02:51:00,2.03301,2.03301,2.03276,2.03286,10000000.0
2008-06-06 02:52:00,2.03284,2.03284,2.03242,2.03278,10000000.0
2008-06-06 02:53:00,2.03307,2.03319,2.03304,2.03307,8000000.0
2008-06-06 02:54:00,2.03276,2.03276,2.03249,2.03249,7000000.0
2008-06-06 02:55:00,2.03213,2.03236,2.03213,2.0322,8000000.0
2008-06-06 02:56:00,2.03226,2.03261,2.03226,2.03251,7000000.0
2008-06-06 02:57:00,2.03265,2.03274,2.03235,2.03235,8000000.0
2008-06-06 02:58:00,2.03231,2.03258,2.03231,2.03241,12000000.0
2008-06-06 02:59:00,2.03238,2.0324,2.03205,2.03205,19000000.0
2008-06-06 03:00:00,2.03234,2.03238,2.03229,2.03229,7000000.0
2008-06-06 03:01:00,2.03216,2.03216,2.03182,2.03185,10000000.0
2008-06-06 03:02:00,2.03178,2.03218,2.03178,2.032,6000000.0
2008-06-06 03:03:00,2.03192,2.03197,2.03177,2.03197,11000000.0
2008-06-06 03:04:00,2.0321,2.03235,2.03207,2.03235,7000000.0
2008-06-06 03:05:00,2.03249,2.03254,2.03231,2.0324,10000000.0
2008-06-06 03:06:00,2.03235,2.0325,2.03228,2.03236,11000000.0
2008-06-06 03:07:00,2.03191,2.03215,2.03191,2.03213,7000000.0
2008-06-06 03:08:00,2.03191,2.0323,2.03181,2.0323,8000000.0
2008-06-06 03:09:00,2.03238,2.03241,2.03215,2.03215,10000000.0
2008-06-06 03:10:00,2.03227,2.03265,2.03227,2.03265,10000000.0
2008-06-06 03:11:00,2.03288,2.03316,2.03285,2.03316,8000000.0
2008-06-06 03:12:00,2.03314,2.0333,2.03305,2.0333,7000000.0
2008-06-06 03:13:00,2.03323,2.03323,2.03293,2.03294,10000000.0
2008-06-06 03:14:00,2.03272,2.03278,2.03243,2.03243,16000000.0
2008-06-06 03:15:00,2.03224,2.0329,2.03212,2.03287,11000000.0
2008-06-06 03:16:00,2.03346,2.03377,2.03346,2.03377,5000000.0
2008-06-06 03:17:00,2.03391,2.03407,2.03391,2.03407,8000000.0
2008-06-06 03:18:00,2.03418,2.03454,2.03414,2.03454,10000000.0
2008-06-06 03:19:00,2.03444,2.03444,2.03401,2.03401,7000000.0
2008-06-06 03:20:00,2.03417,2.03417,2.03408,2.03409,7000000.0
2008-06-06 03:21:00,2.03405,2.03415,2.03394,2.034,7000000.0
2008-06-06 03:22:00,2.03435,2.03515,2.03277,2.03277,8000000.0
2008-06-06 03:23:00,2.03435,2.03435,2.03372,2.03372,9000000.0
2008-06-06 03:24:00,2.03402,2.03402,2.03344,2.0337,7000000.0
2008-06-06 03:25:00,2.03364,2.03381,2.03329,2.03335,23000000.0
2008-06-06 03:26:00,2.0333,2.03377,2.03324,2.03377,9000000.0
2008-06-06 03:27:00,2.03395,2.0341,2.03386,2.03404,7000000.0
2008-06-06 03:28:00,2.03397,2.03397,2.0338,2.0338,7000000.0
2008-06-06 03:29:00,2.03324,2.03324,2.03298,2.03303,8000000.0
2008-06-06 03:30:00,2.03306,2.03392,2.03306,2.0334,10000000.0
2008-06-06 03:31:00,2.03274,2.03288,2.03247,2.03247,8000000.0
2008-06-06 03:32:00,2.03222,2.03244,2.03222,2.03244,10000000.0
2008-06-06 03:33:00,2.03275,2.03288,2.03257,2.03288,7000000.0
2008-06-06 03:34:00,2.0326,2.03263,2.03239,2.03263,11000000.0
2008-06-06 03:35:00,2.03322,2.03322,2.03285,2.03285,8000000.0
2008-06-06 03:36:00,2.0329,2.03307,2.03283,2.03304,7000000.0
2008-06-06 03:37:00,2.03269,2.03275,2.03258,2.03258,8000000.0
2008-06-06 03:38:00,2.03274,2.03327,2.03274,2.03327,8000000.0
2008-06-06 03:39:00,2.0332,2.03338,2.03312,2.03312,10000000.0
2008-06-06 03:40:00,2.03317,2.03319,2.03307,2.03309,6000000.0
2008-06-06 03:41:00,2.03315,2.0333,2.03315,2.0333,8000000.0
2008-06-06 03:42:00,2.03346,2.03346,2.03325,2.03337,8000000.0
2008-06-06 03:43:00,2.03299,2.03313,2.03285,2.03313,9000000.0
2008-06-06 03:44:00,2.03341,2.03351,2.03335,2.03348,7000000.0
2008-06-06 03:45:00,2.03322,2.0334,2.03315,2.03329,7000000.0
2008-06-06 03:46:00,2.03321,2.03338,2.03271,2.03271,8000000.0
2008-06-06 03:47:00,2.0329,2.03323,2.03274,2.03277,9000000.0
2008-06-06 03:48:00,2.03261,2.03269,2.03246,2.03257,11000000.0
2008-06-06 03:49:00,2.03249,2.03254,2.03243,2.03253,23000000.0
2008-06-06 03:50:00,2.03273,2.03292,2.03273,2.03278,6000000.0
2008-06-06 03:51:00,2.03174,2.03259,2.03174,2.03251,8000000.0
2008-06-06 03:52:00,2.033,2.03321,2.0328,2.03313,9000000.0
2008-06-06 03:53:00,2.03299,2.03318,2.03299,2.03318,8000000.0
2008-06-06 03:54:00,2.03338,2.03343,2.03317,2.0334,9000000.0
2008-06-06 03:55:00,2.03316,2.03322,2.03316,2.03322,10000000.0
2008-06-06 03:56:00,2.03304,2.0333,2.03304,2.03327,12000000.0
2008-06-06 03:57:00,2.03348,2.0337,2.03348,2.0337,9000000.0
2008-06-06 03:58:00,2.03367,2.03375,2.03361,2.03363,8000000.0
2008-06-06 03:59:00,2.03304,2.0333,2.03273,2.03273,7000000.0
2008-06-06 04:00:00,2.03312,2.03333,2.0327,2.03327,18000000.0
2008-06-06 04:01:00,2.03335,2.03353,2.03335,2.03351,8000000.0
2008-06-06 04:02:00,2.03357,2.03365,2.03335,2.0335,25000000.0
2008-06-06 04:03:00,2.03336,2.03349,2.0332,2.03333,12000000.0
2008-06-06 04:04:00,2.03349,2.03351,2.03334,2.03351,9000000.0
2008-06-06 04:05:00,2.03359,2.03415,2.03359,2.03359,7000000.0
2008-06-06 04:06:00,2.03365,2.03396,2.03365,2.03379,10000000.0
2008-06-06 04:07:00,2.03382,2.03382,2.03373,2.03373,7000000.0
2008-06-06 04:08:00,2.03363,2.03363,2.0336,2.0336,10000000.0
2008-06-06 04:09:00,2.0335,2.0337,2.0335,2.03352,8000000.0
2008-06-06 04:10:00,2.03377,2.03392,2.03377,2.0338,9000000.0
2008-06-06 04:11:00,2.03314,2.03386,2.03314,2.03386,8000000.0
2008-06-06 04:12:00,2.03324,2.03371,2.03318,2.03364,11000000.0
2008-06-06 04:13:00,2.03385,2.03425,2.03385,2.03425,8000000.0
2008-06-06 04:14:00,2.03402,2.03434,2.03389,2.03434,7000000.0
2008-06-06 04:15:00,2.03437,2.03437,2.03401,2.03414,8000000.0
2008-06-06 04:16:00,2.03413,2.03413,2.034,2.03401,8000000.0
2008-06-06 04:17:00,2.03405,2.03427,2.03403,2.03427,19000000.0
2008-06-06 04:18:00,2.03436,2.03436,2.0343,2.03435,8000000.0
2008-06-06 04:19:00,2.03388,2.03426,2.03386,2.03414,21000000.0
2008-06-06 04:20:00,2.03407,2.03409,2.03382,2.03394,11000000.0
2008-06-06 04:21:00,2.03373,2.03373,2.03328,2.03328,7000000.0
2008-06-06 04:22:00,2.03409,2.03409,2.03389,2.03389,8000000.0
2008-06-06 04:23:00,2.03307,2.03363,2.03307,2.03327,9000000.0
2008-06-06 04:24:00,2.03416,2.03426,2.03415,2.03426,12000000.0
2008-06-06 04:25:00,2.03428,2.03437,2.03428,2.03437,9000000.0
2008-06-06 04:26:00,2.03441,2.03453,2.03441,2.03453,8000000.0
2008-06-06 04:27:00,2.03454,2.03467,2.03436,2.03436,9000000.0
2008-06-06 04:28:00,2.03431,2.03448,2.03431,2.03448,14000000.0
2008-06-06 04:29:00,2.03439,2.03439,2.03353,2.03353,16000000.0
2008-06-06 04:30:00,2.03448,2.03448,2.03412,2.03412,25000000.0
2008-06-06 04:31:00,2.0338,2.03398,2.0338,2.03395,8000000.0
2008-06-06 04:32:00,2.03391,2.03391,2.03358,2.03358,8000000.0
2008-06-06 04:33:00,2.03324,2.03324,2.03288,2.03288,10000000.0
2008-06-06 04:34:00,2.03356,2.03386,2.03356,2.03386,10000000.0
2008-06-06 04:35:00,2.03381,2.03391,2.03366,2.03366,9000000.0
2008-06-06 04:36:00,2.03373,2.03384,2.03367,2.03382,7000000.0
2008-06-06 04:37:00,2.03374,2.03389,2.03374,2.03375,7000000.0
2008-06-06 04:38:00,2.03396,2.03409,2.03392,2.03409,7000000.0
2008-06-06 04:39:00,2.03408,2.03408,2.03388,2.03388,8000000.0
2008-06-06 04:40:00,2.03396,2.034,2.03378,2.03378,4000000.0
2008-06-06 04:41:00,2.03383,2.03396,2.0338,2.03396,9000000.0
2008-06-06 04:42:00,2.03304,2.03321,2.03304,2.03321,11000000.0
2008-06-06 04:43:00,2.03359,2.03359,2.03339,2.03339,9000000.0
2008-06-06 04:44:00,2.03342,2.03384,2.03342,2.03384,8000000.0
2008-06-06 04:45:00,2.03391,2.03391,2.03339,2.03339,9000000.0
2008-06-06 04:46:00,2.03345,2.0339,2.03345,2.03389,7000000.0
2008-06-06 04:47:00,2.03384,2.03384,2.03333,2.03359,8000000.0
2008-06-06 04:48:00,2.03314,2.03314,2.03286,2.03286,7000000.0
2008-06-06 04:49:00,2.03279,2.03288,2.03266,2.03288,8000000.0
2008-06-06 04:50:00,2.03284,2.03302,2.03284,2.03302,7000000.0
2008-06-06 04:51:00,2.03308,2.03308,2.03297,2.03303,15000000.0
2008-06-06 04:52:00,2.03329,2.0333,2.03306,2.03306,8000000.0
2008-06-06 04:53:00,2.03288,2.03294,2.03286,2.03286,8000000.0
2008-06-06 04:54:00,2.03288,2.0329,2.03285,2.03285,11000000.0
2008-06-06 04:55:00,2.03282,2.03291,2.03282,2.03285,11000000.0
2008-06-06 04:56:00,2.03273,2.03273,2.03226,2.03226,12000000.0
2008-06-06 04:57:00,2.03222,2.03232,2.03222,2.0323,8000000.0
2008-06-06 04:58:00,2.03235,2.03248,2.03234,2.03235,9000000.0
2008-06-06 04:59:00,2.03225,2.03228,2.03219,2.0322,12000000.0
2008-06-06 05:00:00,2.03221,2.03221,2.03214,2.03218,9000000.0
2008-06-06 05:01:00,2.03247,2.03278,2.03247,2.03278,7000000.0
2008-06-06 05:02:00,2.0325,2.0325,2.0322,2.0322,7000000.0
2008-06-06 05:03:00,2.03144,2.03187,2.03144,2.03186,8000000.0
2008-06-06 05:04:00,2.03214,2.03216,2.03211,2.03214,9000000.0
2008-06-06 05:05:00,2.03228,2.03259,2.03228,2.03259,13000000.0
2008-06-06 05:06:00,2.03181,2.03181,2.03148,2.0316,8000000.0
2008-06-06 05:08:00,2.0318,2.03198,2.03147,2.03147,10000000.0
2008-06-06 05:09:00,2.0322,2.03254,2.03218,2.03254,16000000.0
2008-06-06 05:10:00,2.03257,2.03265,2.03232,2.03265,12000000.0
2008-06-06 05:11:00,2.03266,2.03277,2.03264,2.03268,11000000.0
2008-06-06 05:12:00,2.03263,2.03263,2.03226,2.03226,16000000.0
2008-06-06 05:13:00,2.03209,2.03209,2.03168,2.03168,9000000.0
2008-06-06 05:14:00,2.0319,2.0319,2.03182,2.03182,12000000.0
2008-06-06 05:15:00,2.03093,2.03093,2.03031,2.03075,8000000.0
2008-06-06 05:16:00,2.03046,2.03086,2.03046,2.03084,11000000.0
2008-06-06 05:17:00,2.0308,2.03089,2.03076,2.03084,9000000.0
2008-06-06 05:18:00,2.03069,2.03098,2.03069,2.03078,16000000.0
2008-06-06 05:19:00,2.03069,2.03069,2.03055,2.03066,9000000.0
2008-06-06 05:20:00,2.0307,2.03086,2.0307,2.03085,11000000.0
2008-06-06 05:21:00,2.03092,2.03101,2.03092,2.03101,15000000.0
2008-06-06 05:22:00,2.03108,2.03108,2.03067,2.03108,28000000.0
2008-06-06 05:23:00,2.0309,2.03094,2.03055,2.03055,26000000.0
2008-06-06 05:24:00,2.03046,2.03056,2.03046,2.03054,27000000.0
2008-06-06 05:25:00,2.03055,2.03069,2.03041,2.03067,47000000.0
2008-06-06 05:26:00,2.03065,2.03071,2.03051,2.03058,38000000.0
2008-06-06 05:27:00,2.03009,2.03009,2.02978,2.03008,7000000.0
2008-06-06 05:28:00,2.03057,2.03057,2.03038,2.03054,22000000.0
2008-06-06 05:29:00,2.03048,2.03053,2.03002,2.03047,11000000.0
2008-06-06 05:30:00,2.0306,2.0306,2.03001,2.03001,7000000.0
2008-06-06 05:31:00,2.02993,2.03067,2.02993,2.03016,10000000.0
2008-06-06 05:32:00,2.03063,2.03098,2.03063,2.03098,10000000.0
2008-06-06 05:33:00,2.03097,2.03097,2.0309,2.0309,8000000.0
2008-06-06 05:34:00,2.03086,2.03086,2.0306,2.0306,8000000.0
2008-06-06 05:35:00,2.03019,2.03062,2.03019,2.03049,10000000.0
2008-06-06 05:36:00,2.03066,2.03066,2.03054,2.03054,15000000.0
2008-06-06 05:37:00,2.03052,2.03054,2.03046,2.03054,11000000.0
2008-06-06 05:38:00,2.03043,2.03043,2.02998,2.02998,11000000.0
2008-06-06 05:39:00,2.02995,2.02995,2.02934,2.02966,7000000.0
2008-06-06 05:40:00,2.02975,2.03013,2.02975,2.03012,9000000.0
2008-06-06 05:41:00,2.02995,2.03,2.02988,2.03,9000000.0
2008-06-06 05:42:00,2.03003,2.03003,2.02993,2.02996,16000000.0
2008-06-06 05:43:00,2.03004,2.03007,2.0299,2.02995,8000000.0
2008-06-06 05:44:00,2.02949,2.0296,2.02918,2.02918,9000000.0
2008-06-06 05:45:00,2.02976,2.03014,2.02947,2.03013,13000000.0
2008-06-06 05:46:00,2.03029,2.03034,2.03029,2.03034,10000000.0
2008-06-06 05:47:00,2.03034,2.03041,2.03033,2.03035,15000000.0
2008-06-06 05:48:00,2.03048,2.03064,2.03048,2.03061,11000000.0
2008-06-06 05:49:00,2.03063,2.03064,2.03057,2.03057,8000000.0
2008-06-06 05:50:00,2.03011,2.03011,2.02952,2.02994,13000000.0
2008-06-06 05:51:00,2.03063,2.03077,2.03063,2.03075,30000000.0
2008-06-06 05:52:00,2.03085,2.03085,2.03077,2.03077,15000000.0
2008-06-06 05:53:00,2.03079,2.03082,2.03073,2.03073,8000000.0
2008-06-06 05:54:00,2.03069,2.03069,2.03059,2.03059,16000000.0
2008-06-06 05:55:00,2.03038,2.03062,2.03038,2.03058,11000000.0
2008-06-06 05:56:00,2.0304,2.03045,2.03036,2.03045,33000000.0
2008-06-06 05:57:00,2.03038,2.03038,2.02993,2.03024,11000000.0
2008-06-06 05:58:00,2.02998,2.03077,2.02965,2.03077,19000000.0
2008-06-06 05:59:00,2.03014,2.03046,2.03014,2.03045,12000000.0
2008-06-06 06:00:00,2.03036,2.03052,2.03036,2.03038,25000000.0
2008-06-06 06:01:00,2.03024,2.03042,2.03022,2.03036,16000000.0
2008-06-06 06:02:00,2.0303,2.0303,2.02992,2.02992,13000000.0
2008-06-06 06:03:00,2.02994,2.02994,2.02958,2.02958,22000000.0
2008-06-06 06:04:00,2.02977,2.02987,2.02977,2.02987,11000000.0
2008-06-06 06:05:00,2.02975,2.02975,2.02959,2.02959,9000000.0
2008-06-06 06:06:00,2.02938,2.02957,2.02938,2.0294,8000000.0
2008-06-06 06:07:00,2.02944,2.02945,2.0293,2.02945,10000000.0
2008-06-06 06:08:00,2.02962,2.02971,2.02959,2.02962,8000000.0
2008-06-06 06:09:00,2.02945,2.02952,2.02945,2.02952,10000000.0
2008-06-06 06:10:00,2.02959,2.02973,2.02959,2.0297,8000000.0
2008-06-06 06:11:00,2.02964,2.02992,2.02964,2.02986,7000000.0
2008-06-06 06:12:00,2.02984,2.02984,2.02909,2.02947,10000000.0
2008-06-06 06:13:00,2.03009,2.03013,2.03008,2.03012,15000000.0
2008-06-06 06:14:00,2.03024,2.03027,2.03021,2.03022,10000000.0
2008-06-06 06:15:00,2.03035,2.0304,2.03024,2.0304,18000000.0
2008-06-06 06:16:00,2.03037,2.03037,2.03017,2.03017,11000000.0
2008-06-06 06:17:00,2.02994,2.02994,2.02959,2.02977,7000000.0
2008-06-06 06:18:00,2.03013,2.03013,2.03005,2.03009,13000000.0
2008-06-06 06:19:00,2.03002,2.03021,2.03,2.03009,12000000.0
2008-06-06 06:20:00,2.03005,2.03005,2.02982,2.02982,18000000.0
2008-06-06 06:21:00,2.02987,2.0301,2.02973,2.03005,26000000.0
2008-06-06 06:22:00,2.03008,2.0301,2.02995,2.03005,11000000.0
2008-06-06 06:23:00,2.02988,2.02998,2.02982,2.02998,11000000.0
2008-06-06 06:24:00,2.03026,2.03026,2.03009,2.0301,11000000.0
2008-06-06 06:25:00,2.02995,2.02995,2.02978,2.02978,10000000.0
2008-06-06 06:26:00,2.02979,2.0298,2.02967,2.02967,7000000.0
2008-06-06 06:27:00,2.02932,2.02937,2.02883,2.02928,8000000.0
2008-06-06 06:28:00,2.02935,2.02935,2.02881,2.02881,7000000.0
2008-06-06 06:29:00,2.02972,2.02972,2.02965,2.02965,9000000.0
2008-06-06 06:30:00,2.02963,2.02965,2.02952,2.02963,11000000.0
2008-06-06 06:31:00,2.02919,2.02939,2.02894,2.02912,20000000.0
2008-06-06 06:32:00,2.02928,2.02967,2.02911,2.02925,31000000.0
2008-06-06 06:33:00,2.02976,2.0299,2.02976,2.0299,17000000.0
2008-06-06 06:34:00,2.02991,2.02991,2.02986,2.02991,9000000.0
2008-06-06 06:35:00,2.02993,2.03004,2.02992,2.03004,8000000.0
2008-06-06 06:36:00,2.02998,2.02998,2.02973,2.02973,10000000.0
2008-06-06 06:37:00,2.02978,2.02978,2.02964,2.02964,7000000.0
2008-06-06 06:38:00,2.02963,2.02963,2.02942,2.02959,8000000.0
2008-06-06 06:39:00,2.02962,2.02965,2.02959,2.02964,12000000.0
2008-06-06 06:40:00,2.02948,2.02948,2.02892,2.02892,7000000.0
2008-06-06 06:41:00,2.02947,2.02978,2.02947,2.02976,7000000.0
2008-06-06 06:42:00,2.02967,2.02984,2.0296,2.02984,7000000.0
2008-06-06 06:43:00,2.02994,2.02994,2.02978,2.0298,9000000.0
2008-06-06 06:44:00,2.02968,2.02971,2.02962,2.02962,11000000.0
2008-06-06 06:45:00,2.0296,2.02965,2.02956,2.02956,8000000.0
2008-06-06 06:46:00,2.02954,2.02954,2.02936,2.02938,8000000.0
2008-06-06 06:47:00,2.02928,2.02932,2.02738,2.02924,8000000.0
2008-06-06 06:48:00,2.02922,2.02927,2.02919,2.0292,8000000.0
2008-06-06 06:49:00,2.02917,2.02921,2.02906,2.02916,9000000.0
2008-06-06 06:50:00,2.02882,2.02893,2.02874,2.02893,9000000.0
2008-06-06 06:51:00,2.02905,2.02925,2.02901,2.02925,11000000.0
2008-06-06 06:52:00,2.02946,2.02962,2.02946,2.02951,7000000.0
2008-06-06 06:53:00,2.02971,2.02976,2.02967,2.02971,8000000.0
2008-06-06 06:54:00,2.02973,2.0299,2.02972,2.0299,11000000.0
2008-06-06 06:55:00,2.02988,2.03002,2.02988,2.03001,8000000.0
2008-06-06 06:56:00,2.03002,2.03002,2.02983,2.02983,13000000.0
2008-06-06 06:57:00,2.02977,2.02991,2.0297,2.02978,18000000.0
2008-06-06 06:58:00,2.02983,2.02998,2.02983,2.02997,16000000.0
2008-06-06 06:59:00,2.02999,2.02999,2.02961,2.02961,11000000.0
2008-06-06 07:00:00,2.02966,2.02974,2.02966,2.02973,8000000.0
2008-06-06 07:01:00,2.03003,2.03003,2.02968,2.02968,14000000.0
2008-06-06 07:02:00,2.02974,2.02982,2.02946,2.02982,18000000.0
2008-06-06 07:03:00,2.02976,2.03004,2.02976,2.03004,8000000.0
2008-06-06 07:04:00,2.03015,2.03025,2.03008,2.03025,8000000.0
2008-06-06 07:05:00,2.0303,2.03035,2.03022,2.03022,10000000.0
2008-06-06 07:06:00,2.03033,2.03058,2.03032,2.03058,8000000.0
2008-06-06 07:07:00,2.03073,2.03081,2.03059,2.03071,15000000.0
2008-06-06 07:08:00,2.0307,2.0309,2.03063,2.03067,18000000.0
2008-06-06 07:09:00,2.0305,2.03067,2.03049,2.03067,7000000.0
2008-06-06 07:10:00,2.03072,2.03081,2.03072,2.03078,18000000.0
2008-06-06 07:11:00,2.03077,2.03077,2.03064,2.03071,11000000.0
2008-06-06 07:12:00,2.03085,2.03103,2.03085,2.031,11000000.0
2008-06-06 07:13:00,2.03103,2.03111,2.03097,2.03101,9000000.0
2008-06-06 07:14:00,2.03095,2.03104,2.03083,2.03102,12000000.0
2008-06-06 07:15:00,2.03109,2.03123,2.03109,2.03119,7000000.0
2008-06-06 07:16:00,2.03141,2.0315,2.03141,2.0315,12000000.0
2008-06-06 07:17:00,2.03073,2.03073,2.03032,2.03033,15000000.0
2008-06-06 07:18:00,2.03022,2.03035,2.03021,2.03028,8000000.0
2008-06-06 07:19:00,2.0302,2.0303,2.03016,2.03023,7000000.0
2008-06-06 07:20:00,2.03017,2.03043,2.03013,2.03013,9000000.0
2008-06-06 07:21:00,2.02994,2.03007,2.02954,2.02966,10000000.0
2008-06-06 07:22:00,2.03015,2.03015,2.03004,2.03008,7000000.0
2008-06-06 07:23:00,2.03005,2.03005,2.02995,2.02995,11000000.0
2008-06-06 07:24:00,2.02994,2.0301,2.02991,2.03005,23000000.0
2008-06-06 07:25:00,2.03011,2.03022,2.03009,2.0302,28000000.0
2008-06-06 07:26:00,2.03018,2.0305,2.03013,2.0305,14000000.0
2008-06-06 07:27:00,2.03049,2.03051,2.0304,2.0304,20000000.0
2008-06-06 07:28:00,2.0304,2.03048,2.0304,2.03044,17000000.0
2008-06-06 07:29:00,2.02985,2.03051,2.02985,2.03,27000000.0
2008-06-06 07:30:00,2.03043,2.03064,2.03043,2.03063,20000000.0
2008-06-06 07:31:00,2.03082,2.03103,2.03082,2.03096,7000000.0
2008-06-06 07:32:00,2.03111,2.03139,2.03105,2.03105,11000000.0
2008-06-06 07:33:00,2.03117,2.0315,2.03117,2.03132,22000000.0
2008-06-06 07:34:00,2.03127,2.03134,2.03113,2.03113,16000000.0
2008-06-06 07:35:00,2.03115,2.03123,2.03067,2.03067,15000000.0
2008-06-06 07:36:00,2.03016,2.03021,2.03006,2.03014,8000000.0
2008-06-06 07:37:00,2.03026,2.03042,2.03026,2.03042,12000000.0
2008-06-06 07:38:00,2.0304,2.03041,2.03031,2.03034,7000000.0
2008-06-06 07:39:00,2.03031,2.03056,2.02965,2.03056,14000000.0
2008-06-06 07:40:00,2.03075,2.03115,2.03075,2.03115,9000000.0
2008-06-06 07:41:00,2.0313,2.03231,2.0313,2.03231,24000000.0
2008-06-06 07:42:00,2.03245,2.03245,2.03214,2.03214,17000000.0
2008-06-06 07:43:00,2.03189,2.0319,2.03167,2.03169,22000000.0
2008-06-06 07:44:00,2.03176,2.03193,2.03176,2.0319,10000000.0
2008-06-06 07:45:00,2.03203,2.03237,2.03185,2.03237,15000000.0
2008-06-06 07:46:00,2.03232,2.03239,2.03207,2.03228,17000000.0
2008-06-06 07:47:00,2.03238,2.03307,2.03238,2.03307,15000000.0
2008-06-06 07:48:00,2.03314,2.03314,2.03272,2.03272,10000000.0
2008-06-06 07:49:00,2.03262,2.03281,2.03252,2.03252,20000000.0
2008-06-06 07:50:00,2.03224,2.03259,2.03224,2.03259,17000000.0
2008-06-06 07:51:00,2.03226,2.03226,2.03195,2.0321,15000000.0
2008-06-06 07:52:00,2.03212,2.0324,2.03212,2.03218,29000000.0
2008-06-06 07:53:00,2.03204,2.03204,2.03162,2.03175,13000000.0
2008-06-06 07:54:00,2.0321,2.03233,2.0321,2.03233,23000000.0
2008-06-06 07:55:00,2.03242,2.03247,2.03225,2.03233,27000000.0
2008-06-06 07:56:00,2.03248,2.03261,2.03248,2.03249,18000000.0
2008-06-06 07:57:00,2.0325,2.03256,2.03229,2.03254,20000000.0
2008-06-06 07:58:00,2.03222,2.0323,2.03204,2.03229,13000000.0
2008-06-06 07:59:00,2.03232,2.03251,2.03232,2.03233,23000000.0
2008-06-06 08:00:00,2.03226,2.03237,2.0322,2.03233,31000000.0
2008-06-06 08:01:00,2.03215,2.03246,2.03215,2.03246,13000000.0
2008-06-06 08:02:00,2.03258,2.0328,2.03255,2.03268,12000000.0
2008-06-06 08:03:00,2.0324,2.03275,2.03229,2.03263,20000000.0
2008-06-06 08:04:00,2.03287,2.03297,2.0325,2.0325,30000000.0
2008-06-06 08:05:00,2.03188,2.03188,2.03157,2.03181,9000000.0
2008-06-06 08:06:00,2.03192,2.03192,2.03176,2.03176,21000000.0
2008-06-06 08:07:00,2.0317,2.0323,2.0317,2.03213,15000000.0
2008-06-06 08:08:00,2.03215,2.0322,2.03202,2.03202,25000000.0
2008-06-06 08:09:00,2.03203,2.03222,2.03203,2.03222,23000000.0
2008-06-06 08:10:00,2.03245,2.03257,2.03229,2.03229,27000000.0
2008-06-06 08:11:00,2.03167,2.03187,2.03165,2.03165,18000000.0
2008-06-06 08:12:00,2.03151,2.03151,2.03118,2.03132,22000000.0
2008-06-06 08:13:00,2.03111,2.03131,2.03106,2.03106,18000000.0
2008-06-06 08:14:00,2.03143,2.03241,2.03143,2.0323,33000000.0
2008-06-06 08:15:00,2.03253,2.03254,2.03166,2.03166,21000000.0
2008-06-06 08:16:00,2.03128,2.03128,2.03053,2.03094,21000000.0
2008-06-06 08:17:00,2.03157,2.03166,2.03144,2.03144,19000000.0
2008-06-06 08:18:00,2.03165,2.03185,2.03165,2.03182,17000000.0
2008-06-06 08:19:00,2.03181,2.03192,2.03175,2.03183,16000000.0
2008-06-06 08:20:00,2.03187,2.03187,2.03167,2.0317,13000000.0
2008-06-06 08:21:00,2.0321,2.03222,2.032,2.03202,18000000.0
2008-06-06 08:22:00,2.03219,2.03223,2.03207,2.03218,26000000.0
2008-06-06 08:23:00,2.03235,2.03249,2.03197,2.03197,16000000.0
2008-06-06 08:24:00,2.03225,2.03253,2.03212,2.0322,28000000.0
2008-06-06 08:25:00,2.03193,2.03193,2.03153,2.03167,49000000.0
2008-06-06 08:26:00,2.03166,2.0319,2.03155,2.03188,14000000.0
2008-06-06 08:27:00,2.03189,2.03223,2.03189,2.03216,31000000.0
2008-06-06 08:28:00,2.03273,2.03273,2.03211,2.03211,28000000.0
2008-06-06 08:29:00,2.03215,2.03285,2.03215,2.03285,32000000.0
2008-06-06 08:30:00,2.03305,2.03305,2.03271,2.03285,28000000.0
2008-06-06 08:31:00,2.03283,2.03286,2.03277,2.03277,40000000.0
2008-06-06 08:32:00,2.03279,2.03296,2.03275,2.03291,51000000.0
2008-06-06 08:33:00,2.03289,2.03295,2.03279,2.03282,48000000.0
2008-06-06 08:34:00,2.03295,2.0331,2.03285,2.0331,49000000.0
2008-06-06 08:35:00,2.03306,2.03315,2.03271,2.03287,39000000.0
2008-06-06 08:36:00,2.03309,2.03324,2.03309,2.03324,12000000.0
2008-06-06 08:37:00,2.03308,2.03312,2.03288,2.03297,25000000.0
2008-06-06 08:38:00,2.03296,2.03323,2.03296,2.03323,21000000.0
2008-06-06 08:39:00,2.0333,2.03333,2.03328,2.03332,23000000.0
2008-06-06 08:40:00,2.0334,2.03347,2.03324,2.03324,36000000.0
2008-06-06 08:41:00,2.03332,2.03332,2.03324,2.03325,30000000.0
2008-06-06 08:42:00,2.03285,2.03309,2.03285,2.03308,17000000.0
2008-06-06 08:43:00,2.03318,2.03346,2.03318,2.03346,23000000.0
2008-06-06 08:44:00,2.03356,2.03359,2.03335,2.03354,17000000.0
2008-06-06 08:45:00,2.03371,2.03388,2.03368,2.03388,37000000.0
2008-06-06 08:46:00,2.03382,2.03397,2.03331,2.03331,23000000.0
2008-06-06 08:47:00,2.03339,2.03364,2.03339,2.03364,25000000.0
2008-06-06 08:48:00,2.03366,2.03396,2.03361,2.0339,36000000.0
2008-06-06 08:49:00,2.03392,2.03392,2.03368,2.03368,27000000.0
2008-06-06 08:50:00,2.0338,2.0339,2.03361,2.0339,56000000.0
2008-06-06 08:51:00,2.03379,2.03389,2.03376,2.03376,32000000.0
2008-06-06 08:52:00,2.03357,2.03357,2.03332,2.03337,39000000.0
2008-06-06 08:53:00,2.03334,2.03344,2.03312,2.03319,63000000.0
2008-06-06 08:54:00,2.03344,2.03419,2.03341,2.03414,42000000.0
2008-06-06 08:55:00,2.034,2.03401,2.03385,2.03385,55000000.0
2008-06-06 08:56:00,2.03391,2.03431,2.03391,2.03431,21000000.0
2008-06-06 08:57:00,2.0342,2.03447,2.03418,2.03447,23000000.0
2008-06-06 08:58:00,2.03474,2.03503,2.03474,2.03499,18000000.0
2008-06-06 08:59:00,2.0352,2.03603,2.0352,2.03603,12000000.0
2008-06-06 09:00:00,2.03535,2.03535,2.03437,2.03437,26000000.0
2008-06-06 09:01:00,2.03437,2.03462,2.03437,2.03443,19000000.0
2008-06-06 09:02:00,2.03413,2.0342,2.03396,2.03396,15000000.0
2008-06-06 09:03:00,2.03395,2.03419,2.03393,2.03399,16000000.0
2008-06-06 09:04:00,2.03393,2.03404,2.03387,2.03388,22000000.0
2008-06-06 09:05:00,2.03404,2.03404,2.03391,2.03402,11000000.0
2008-06-06 09:06:00,2.03383,2.03383,2.03315,2.03331,31000000.0
2008-06-06 09:07:00,2.03318,2.03339,2.03315,2.0333,33000000.0
2008-06-06 09:08:00,2.03277,2.03296,2.03276,2.03276,17000000.0
2008-06-06 09:09:00,2.03268,2.03281,2.03244,2.03257,37000000.0
2008-06-06 09:10:00,2.03275,2.03325,2.03275,2.03325,31000000.0
2008-06-06 09:11:00,2.03341,2.03359,2.0333,2.03337,26000000.0
2008-06-06 09:12:00,2.03332,2.03343,2.03332,2.03343,41000000.0
2008-06-06 09:13:00,2.03345,2.03345,2.03312,2.03313,61000000.0
2008-06-06 09:14:00,2.03327,2.03339,2.03322,2.03335,57000000.0
2008-06-06 09:15:00,2.03333,2.03353,2.03311,2.03346,33000000.0
2008-06-06 09:16:00,2.03352,2.03406,2.03352,2.03382,39000000.0
2008-06-06 09:17:00,2.03327,2.0336,2.03327,2.0336,40000000.0
2008-06-06 09:18:00,2.03419,2.03419,2.03332,2.03332,68000000.0
2008-06-06 09:19:00,2.03346,2.0337,2.03337,2.0337,52000000.0
2008-06-06 09:20:00,2.03388,2.03398,2.0338,2.03382,37000000.0
2008-06-06 09:21:00,2.0337,2.034,2.0337,2.034,61000000.0
2008-06-06 09:22:00,2.03403,2.03403,2.03359,2.03364,63000000.0
2008-06-06 09:23:00,2.0334,2.03347,2.03322,2.03347,65000000.0
2008-06-06 09:24:00,2.03309,2.03309,2.03232,2.03263,47000000.0
2008-06-06 09:25:00,2.033,2.0331,2.03299,2.033,32000000.0
2008-06-06 09:26:00,2.03317,2.03317,2.03275,2.03275,29000000.0
2008-06-06 09:27:00,2.03264,2.03264,2.03229,2.03254,55000000.0
2008-06-06 09:28:00,2.03277,2.03296,2.03273,2.03294,46000000.0
2008-06-06 09:29:00,2.03282,2.03282,2.03258,2.03273,32000000.0
2008-06-06 09:30:00,2.03301,2.03341,2.03301,2.03323,24000000.0
2008-06-06 09:31:00,2.03325,2.03329,2.03279,2.03279,18000000.0
2008-06-06 09:32:00,2.03266,2.03266,2.03236,2.03236,35000000.0
2008-06-06 09:33:00,2.03257,2.03269,2.0323,2.03258,43000000.0
2008-06-06 09:34:00,2.03271,2.03276,2.03261,2.03267,31000000.0
2008-06-06 09:35:00,2.03264,2.03264,2.03236,2.03251,47000000.0
2008-06-06 09:36:00,2.03235,2.03235,2.03181,2.03194,34000000.0
2008-06-06 09:37:00,2.03205,2.0322,2.03197,2.03213,49000000.0
2008-06-06 09:38:00,2.03207,2.03207,2.03181,2.03187,37000000.0
2008-06-06 09:39:00,2.03177,2.03181,2.03147,2.03177,61000000.0
2008-06-06 09:40:00,2.03175,2.03175,2.03096,2.03103,46000000.0
2008-06-06 09:41:00,2.03113,2.03148,2.03113,2.03133,33000000.0
2008-06-06 09:42:00,2.03094,2.03094,2.0299,2.0302,60000000.0
2008-06-06 09:43:00,2.03024,2.03069,2.03023,2.03069,66000000.0
2008-06-06 09:44:00,2.03097,2.03101,2.03089,2.03094,21000000.0
2008-06-06 09:45:00,2.031,2.03132,2.03096,2.03132,22000000.0
2008-06-06 09:46:00,2.0317,2.03185,2.0317,2.03185,30000000.0
2008-06-06 09:47:00,2.03209,2.03214,2.03154,2.03172,24000000.0
2008-06-06 09:48:00,2.03155,2.03207,2.03133,2.03196,34000000.0
2008-06-06 09:49:00,2.03206,2.03228,2.03206,2.03228,26000000.0
2008-06-06 09:50:00,2.03236,2.03241,2.03226,2.03228,34000000.0
2008-06-06 09:51:00,2.03216,2.03216,2.03174,2.03174,56000000.0
2008-06-06 09:52:00,2.03162,2.03162,2.0309,2.03125,38000000.0
2008-06-06 09:53:00,2.03156,2.03175,2.03134,2.03175,32000000.0
2008-06-06 09:54:00,2.0317,2.0317,2.03103,2.03103,36000000.0
2008-06-06 09:55:00,2.03125,2.0314,2.03122,2.03122,38000000.0
2008-06-06 09:56:00,2.03145,2.03145,2.03131,2.03136,38000000.0
2008-06-06 09:57:00,2.03139,2.03155,2.03138,2.0315,30000000.0
2008-06-06 09:58:00,2.03139,2.03153,2.031,2.031,52000000.0
2008-06-06 09:59:00,2.03096,2.03112,2.03096,2.03109,32000000.0
2008-06-06 10:00:00,2.03098,2.03099,2.03086,2.03086,39000000.0
2008-06-06 10:01:00,2.03037,2.03044,2.02988,2.03044,44000000.0
2008-06-06 10:02:00,2.03052,2.03054,2.0303,2.03035,34000000.0
2008-06-06 10:03:00,2.03068,2.03079,2.03065,2.03066,47000000.0
2008-06-06 10:04:00,2.03071,2.03084,2.03071,2.03084,32000000.0
2008-06-06 10:05:00,2.03075,2.03075,2.03032,2.03042,32000000.0
2008-06-06 10:06:00,2.02983,2.02983,2.02964,2.02981,42000000.0
2008-06-06 10:07:00,2.02988,2.03031,2.02988,2.03031,51000000.0
2008-06-06 10:08:00,2.03041,2.03041,2.02998,2.03002,54000000.0
2008-06-06 10:09:00,2.02992,2.03039,2.0299,2.03017,53000000.0
2008-06-06 10:10:00,2.03005,2.03017,2.02997,2.03014,72000000.0
2008-06-06 10:11:00,2.03024,2.03024,2.03,2.03,61000000.0
2008-06-06 10:12:00,2.02938,2.02938,2.0289,2.02914,65000000.0
2008-06-06 10:13:00,2.02966,2.03015,2.02946,2.03015,56000000.0
2008-06-06 10:14:00,2.03048,2.03049,2.03029,2.03049,49000000.0
2008-06-06 10:15:00,2.03082,2.03093,2.0306,2.0309,46000000.0
2008-06-06 10:16:00,2.03101,2.03115,2.03081,2.03081,33000000.0
2008-06-06 10:17:00,2.03092,2.03096,2.03089,2.03089,37000000.0
2008-06-06 10:18:00,2.03087,2.03087,2.03068,2.03079,50000000.0
2008-06-06 10:19:00,2.03079,2.03129,2.03079,2.03129,59000000.0
2008-06-06 10:20:00,2.03154,2.03179,2.03154,2.03179,41000000.0
2008-06-06 10:21:00,2.03199,2.03224,2.03197,2.03218,44000000.0
2008-06-06 10:22:00,2.03236,2.03247,2.03224,2.03247,47000000.0
2008-06-06 10:23:00,2.03284,2.0333,2.03284,2.0332,58000000.0
2008-06-06 10:24:00,2.0333,2.0335,2.0333,2.0335,43000000.0
2008-06-06 10:25:00,2.03319,2.03319,2.03246,2.03246,60000000.0
2008-06-06 10:26:00,2.03244,2.03262,2.03244,2.03259,64000000.0
2008-06-06 10:27:00,2.03261,2.03263,2.03257,2.0326,54000000.0
2008-06-06 10:28:00,2.03267,2.03267,2.0325,2.03256,62000000.0
2008-06-06 10:29:00,2.03251,2.03251,2.03238,2.0324,61000000.0
2008-06-06 10:30:00,2.03229,2.03229,2.03163,2.03163,36000000.0
2008-06-06 10:31:00,2.03198,2.03236,2.03196,2.03236,39000000.0
2008-06-06 10:32:00,2.03276,2.03301,2.03255,2.03301,44000000.0
2008-06-06 10:33:00,2.03313,2.03329,2.03282,2.03329,18000000.0
2008-06-06 10:34:00,2.03326,2.03326,2.03302,2.03319,20000000.0
2008-06-06 10:35:00,2.03296,2.03296,2.03254,2.03257,23000000.0
2008-06-06 10:36:00,2.03315,2.0332,2.03312,2.0332,32000000.0
2008-06-06 10:37:00,2.03303,2.03303,2.03202,2.03225,30000000.0
2008-06-06 10:38:00,2.03279,2.03279,2.03255,2.03255,26000000.0
2008-06-06 10:39:00,2.03239,2.03291,2.03239,2.03291,29000000.0
2008-06-06 10:40:00,2.03303,2.03303,2.03273,2.03277,19000000.0
2008-06-06 10:41:00,2.03275,2.03275,2.03255,2.03266,29000000.0
2008-06-06 10:42:00,2.03259,2.03286,2.03259,2.03286,38000000.0
2008-06-06 10:43:00,2.0329,2.0329,2.03264,2.03264,27000000.0
2008-06-06 10:44:00,2.03256,2.03256,2.03168,2.03168,26000000.0
2008-06-06 10:45:00,2.03135,2.03231,2.03135,2.03231,27000000.0
2008-06-06 10:46:00,2.03239,2.03245,2.03222,2.03223,35000000.0
2008-06-06 10:47:00,2.03221,2.03259,2.03221,2.03251,23000000.0
2008-06-06 10:48:00,2.03227,2.03236,2.03225,2.03234,44000000.0
2008-06-06 10:49:00,2.03233,2.03239,2.03231,2.03235,36000000.0
2008-06-06 10:50:00,2.03235,2.0324,2.03232,2.0324,47000000.0
2008-06-06 10:51:00,2.0323,2.03242,2.03223,2.0324,45000000.0
2008-06-06 10:52:00,2.03229,2.03255,2.03229,2.03238,33000000.0
2008-06-06 10:53:00,2.03223,2.03223,2.03183,2.03183,46000000.0
2008-06-06 10:54:00,2.03187,2.03219,2.03187,2.03219,35000000.0
2008-06-06 10:55:00,2.0323,2.03259,2.03227,2.03259,37000000.0
2008-06-06 10:56:00,2.03282,2.03306,2.03273,2.03279,33000000.0
2008-06-06 10:57:00,2.03301,2.03329,2.03297,2.03311,33000000.0
2008-06-06 10:58:00,2.03331,2.03349,2.03326,2.03349,26000000.0
2008-06-06 10:59:00,2.03367,2.0343,2.03362,2.0343,47000000.0
2008-06-06 11:00:00,2.03436,2.03436,2.03387,2.03387,39000000.0
2008-06-06 11:01:00,2.03353,2.03353,2.03248,2.0333,45000000.0
2008-06-06 11:02:00,2.03389,2.03389,2.03373,2.03373,17000000.0
2008-06-06 11:03:00,2.03381,2.03403,2.03381,2.03383,37000000.0
2008-06-06 11:04:00,2.03381,2.03381,2.0336,2.03381,40000000.0
2008-06-06 11:05:00,2.0341,2.03423,2.0341,2.03423,18000000.0
2008-06-06 11:06:00,2.03464,2.03464,2.03457,2.03458,19000000.0
2008-06-06 11:07:00,2.03451,2.03455,2.03435,2.03455,30000000.0
2008-06-06 11:08:00,2.03453,2.03457,2.03434,2.03438,30000000.0
2008-06-06 11:09:00,2.03428,2.03432,2.03398,2.03408,45000000.0
2008-06-06 11:10:00,2.03405,2.03405,2.03381,2.0339,35000000.0
2008-06-06 11:11:00,2.03364,2.03377,2.03355,2.03377,46000000.0
2008-06-06 11:12:00,2.03368,2.03376,2.03344,2.03349,55000000.0
2008-06-06 11:13:00,2.03345,2.03347,2.03316,2.03333,59000000.0
2008-06-06 11:14:00,2.03336,2.03336,2.03315,2.03316,41000000.0
2008-06-06 11:15:00,2.03322,2.03377,2.03322,2.03338,34000000.0
2008-06-06 11:16:00,2.03364,2.03393,2.03364,2.03381,20000000.0
2008-06-06 11:17:00,2.0338,2.03399,2.03378,2.03384,57000000.0
2008-06-06 11:18:00,2.03389,2.03397,2.03368,2.03379,44000000.0
2008-06-06 11:19:00,2.03374,2.03386,2.03349,2.03358,63000000.0
2008-06-06 11:20:00,2.0334,2.0334,2.03292,2.03292,43000000.0
2008-06-06 11:21:00,2.03265,2.03297,2.03258,2.03297,34000000.0
2008-06-06 11:22:00,2.03302,2.03408,2.03302,2.03408,56000000.0
2008-06-06 11:23:00,2.03424,2.03424,2.034,2.034,43000000.0
2008-06-06 11:24:00,2.03365,2.03365,2.03284,2.03284,53000000.0
2008-06-06 11:25:00,2.03307,2.03326,2.03303,2.03309,29000000.0
2008-06-06 11:26:00,2.03276,2.03286,2.03237,2.03271,41000000.0
2008-06-06 11:27:00,2.03286,2.03292,2.03203,2.03203,34000000.0
2008-06-06 11:28:00,2.03158,2.03183,2.03153,2.0317,36000000.0
2008-06-06 11:29:00,2.03162,2.03168,2.03147,2.03147,43000000.0
2008-06-06 11:30:00,2.03147,2.03147,2.03116,2.03121,24000000.0
2008-06-06 11:31:00,2.03117,2.03117,2.03097,2.03103,34000000.0
2008-06-06 11:32:00,2.03109,2.03128,2.03109,2.03115,46000000.0
2008-06-06 11:33:00,2.03113,2.03145,2.0308,2.03145,41000000.0
2008-06-06 11:34:00,2.03163,2.03164,2.03139,2.03139,28000000.0
2008-06-06 11:35:00,2.03115,2.03117,2.03095,2.03095,44000000.0
2008-06-06 11:36:00,2.03076,2.03081,2.03051,2.03053,48000000.0
2008-06-06 11:37:00,2.03059,2.03126,2.03058,2.03126,50000000.0
2008-06-06 11:38:00,2.03157,2.03185,2.03155,2.03162,37000000.0
2008-06-06 11:39:00,2.03179,2.03183,2.03172,2.03172,52000000.0
2008-06-06 11:40:00,2.03169,2.03174,2.03156,2.03171,27000000.0
2008-06-06 11:41:00,2.03208,2.03208,2.03183,2.03183,49000000.0
2008-06-06 11:42:00,2.0323,2.03231,2.03217,2.03219,22000000.0
2008-06-06 11:43:00,2.03207,2.03207,2.03173,2.03173,45000000.0
2008-06-06 11:44:00,2.03198,2.03217,2.03196,2.03217,42000000.0
2008-06-06 11:45:00,2.03205,2.03219,2.03205,2.03213,41000000.0
2008-06-06 11:46:00,2.03199,2.03199,2.03115,2.03129,38000000.0
2008-06-06 11:47:00,2.03125,2.03181,2.03125,2.03181,22000000.0
2008-06-06 11:48:00,2.03205,2.03209,2.03197,2.03205,27000000.0
2008-06-06 11:49:00,2.03279,2.03304,2.0327,2.0327,41000000.0
2008-06-06 11:50:00,2.03266,2.03273,2.03258,2.03258,44000000.0
2008-06-06 11:51:00,2.0329,2.03295,2.03287,2.03295,37000000.0
2008-06-06 11:52:00,2.03288,2.03288,2.03262,2.03262,37000000.0
2008-06-06 11:53:00,2.03281,2.03293,2.03279,2.0328,33000000.0
2008-06-06 11:54:00,2.03283,2.03324,2.0328,2.03324,37000000.0
2008-06-06 11:55:00,2.03346,2.03386,2.03328,2.03386,38000000.0
2008-06-06 11:56:00,2.03437,2.03457,2.03437,2.03454,51000000.0
2008-06-06 11:57:00,2.03432,2.03433,2.03408,2.03433,29000000.0
2008-06-06 11:58:00,2.0345,2.0345,2.03398,2.03398,31000000.0
2008-06-06 11:59:00,2.03393,2.03403,2.03382,2.03382,51000000.0
2008-06-06 12:00:00,2.03358,2.03358,2.03349,2.03354,23000000.0
2008-06-06 12:01:00,2.03352,2.03352,2.03344,2.03345,24000000.0
2008-06-06 12:02:00,2.03372,2.0342,2.03362,2.03397,34000000.0
2008-06-06 12:03:00,2.03375,2.03375,2.03352,2.0336,36000000.0
2008-06-06 12:04:00,2.03357,2.0338,2.03357,2.0338,33000000.0
2008-06-06 12:05:00,2.03356,2.03356,2.0334,2.0335,26000000.0
2008-06-06 12:06:00,2.03356,2.03364,2.03356,2.03364,15000000.0
2008-06-06 12:07:00,2.03368,2.03369,2.03355,2.03363,23000000.0
2008-06-06 12:08:00,2.0335,2.03352,2.03331,2.03342,37000000.0
2008-06-06 12:09:00,2.03324,2.03367,2.03324,2.03367,11000000.0
2008-06-06 12:10:00,2.03391,2.03424,2.03391,2.03424,25000000.0
2008-06-06 12:11:00,2.03429,2.03429,2.0339,2.0339,33000000.0
2008-06-06 12:12:00,2.03384,2.03405,2.03384,2.03405,31000000.0
2008-06-06 12:13:00,2.03403,2.03403,2.03395,2.03401,24000000.0
2008-06-06 12:14:00,2.03392,2.03392,2.03378,2.03379,36000000.0
2008-06-06 12:15:00,2.03374,2.03374,2.03367,2.03368,29000000.0
2008-06-06 12:16:00,2.03375,2.03384,2.03374,2.03382,30000000.0
2008-06-06 12:17:00,2.03388,2.03407,2.03388,2.03403,41000000.0
2008-06-06 12:18:00,2.03401,2.03413,2.03392,2.03413,43000000.0
2008-06-06 12:19:00,2.0341,2.03416,2.03407,2.03409,37000000.0
2008-06-06 12:20:00,2.034,2.03421,2.03396,2.03421,40000000.0
2008-06-06 12:21:00,2.03425,2.03425,2.03397,2.03423,61000000.0
2008-06-06 12:22:00,2.03436,2.03441,2.03428,2.03428,24000000.0
2008-06-06 12:23:00,2.03444,2.0346,2.03435,2.0344,23000000.0
2008-06-06 12:24:00,2.03452,2.03465,2.03435,2.03464,30000000.0
2008-06-06 12:25:00,2.03499,2.03499,2.03453,2.03453,22000000.0
2008-06-06 12:26:00,2.03449,2.03459,2.03449,2.03453,32000000.0
2008-06-06 12:27:00,2.03455,2.03467,2.03444,2.03467,25000000.0
2008-06-06 12:28:00,2.03473,2.03479,2.03472,2.03472,58000000.0
2008-06-06 12:29:00,2.03486,2.03584,2.03305,2.03305,71000000.0
2008-06-06 12:30:00,2.03301,2.03581,2.03301,2.03445,47000000.0
2008-06-06 12:31:00,2.03419,2.03434,2.03411,2.03434,55000000.0
2008-06-06 12:32:00,2.03426,2.03426,2.0341,2.0341,32000000.0
2008-06-06 12:33:00,2.03393,2.03395,2.03374,2.03374,40000000.0
2008-06-06 12:34:00,2.03365,2.03365,2.03353,2.03358,14000000.0
2008-06-06 12:35:00,2.03361,2.03361,2.03267,2.03267,20000000.0
2008-06-06 12:36:00,2.03371,2.0338,2.03369,2.03379,36000000.0
2008-06-06 12:37:00,2.03389,2.03439,2.03389,2.03439,22000000.0
2008-06-06 12:38:00,2.0345,2.03459,2.0345,2.0345,12000000.0
2008-06-06 12:39:00,2.03463,2.03475,2.03442,2.03452,20000000.0
2008-06-06 12:40:00,2.03433,2.03463,2.03433,2.03463,16000000.0
2008-06-06 12:41:00,2.03467,2.03467,2.03449,2.03449,10000000.0
2008-06-06 12:42:00,2.03432,2.03454,2.03432,2.03454,26000000.0
2008-06-06 12:43:00,2.03454,2.03454,2.03426,2.03426,9000000.0
2008-06-06 12:44:00,2.03417,2.03417,2.03393,2.03393,21000000.0
2008-06-06 12:45:00,2.03396,2.0341,2.03396,2.0341,30000000.0
2008-06-06 12:46:00,2.03428,2.03428,2.03398,2.03398,41000000.0
2008-06-06 12:47:00,2.03395,2.03415,2.03375,2.03415,26000000.0
2008-06-06 12:48:00,2.03416,2.03424,2.0341,2.03418,27000000.0
2008-06-06 12:49:00,2.03419,2.03431,2.03398,2.03398,36000000.0
2008-06-06 12:50:00,2.03407,2.03435,2.03407,2.03413,34000000.0
2008-06-06 12:51:00,2.03396,2.03396,2.03348,2.03348,25000000.0
2008-06-06 12:52:00,2.0333,2.03334,2.03315,2.03326,26000000.0
2008-06-06 12:53:00,2.03318,2.03329,2.03318,2.03324,16000000.0
2008-06-06 12:54:00,2.0334,2.03394,2.0334,2.03384,28000000.0
2008-06-06 12:55:00,2.03415,2.03415,2.03379,2.03386,29000000.0
2008-06-06 12:56:00,2.03409,2.03426,2.03408,2.03426,30000000.0
2008-06-06 12:57:00,2.03406,2.03427,2.03387,2.03393,26000000.0
2008-06-06 12:58:00,2.03428,2.03446,2.03423,2.0344,14000000.0
2008-06-06 12:59:00,2.03434,2.03441,2.03415,2.03417,32000000.0
2008-06-06 13:00:00,2.03428,2.03428,2.03406,2.03427,20000000.0
2008-06-06 13:01:00,2.03431,2.03442,2.03414,2.03423,31000000.0
2008-06-06 13:02:00,2.03426,2.03426,2.03414,2.0342,12000000.0
2008-06-06 13:03:00,2.03429,2.03448,2.03427,2.03433,21000000.0
2008-06-06 13:04:00,2.03459,2.03469,2.03451,2.03451,7000000.0
2008-06-06 13:05:00,2.03452,2.03463,2.03449,2.03463,17000000.0
2008-06-06 13:06:00,2.03492,2.03518,2.03492,2.03518,22000000.0
2008-06-06 13:07:00,2.03503,2.03505,2.035,2.035,17000000.0
2008-06-06 13:08:00,2.03503,2.03503,2.03476,2.03476,37000000.0
2008-06-06 13:09:00,2.03473,2.03488,2.03453,2.03453,33000000.0
2008-06-06 13:10:00,2.03448,2.03489,2.03448,2.0348,32000000.0
2008-06-06 13:11:00,2.03505,2.03528,2.03505,2.03519,21000000.0
2008-06-06 13:12:00,2.03519,2.03537,2.03512,2.03537,7000000.0
2008-06-06 13:13:00,2.03506,2.03506,2.03478,2.03478,11000000.0
2008-06-06 13:14:00,2.0348,2.03489,2.0348,2.03486,33000000.0
2008-06-06 13:15:00,2.035,2.035,2.03486,2.03497,25000000.0
2008-06-06 13:16:00,2.03448,2.03469,2.03448,2.03469,20000000.0
2008-06-06 13:17:00,2.03434,2.03434,2.03403,2.03403,19000000.0
2008-06-06 13:18:00,2.03397,2.03397,2.03392,2.03392,41000000.0
2008-06-06 13:19:00,2.03411,2.03414,2.03393,2.03393,36000000.0
2008-06-06 13:20:00,2.03404,2.03412,2.03404,2.03405,36000000.0
2008-06-06 13:21:00,2.03406,2.0342,2.03405,2.0341,54000000.0
2008-06-06 13:22:00,2.03401,2.03412,2.034,2.03412,41000000.0
2008-06-06 13:23:00,2.03408,2.03416,2.03406,2.03416,11000000.0
2008-06-06 13:24:00,2.0339,2.0342,2.0339,2.0342,23000000.0
2008-06-06 13:25:00,2.03403,2.03406,2.03397,2.03406,25000000.0
2008-06-06 13:26:00,2.0341,2.03421,2.03409,2.03412,20000000.0
2008-06-06 13:27:00,2.03407,2.03407,2.03301,2.03301,32000000.0
2008-06-06 13:28:00,2.03297,2.03357,2.03297,2.03305,26000000.0
2008-06-06 13:29:00,2.03313,2.03326,2.03308,2.03308,25000000.0
2008-06-06 13:30:00,2.03306,2.03306,2.03277,2.0329,16000000.0
2008-06-06 13:31:00,2.03317,2.03317,2.03265,2.0327,21000000.0
2008-06-06 13:32:00,2.03242,2.03276,2.0324,2.03271,28000000.0
2008-06-06 13:33:00,2.03274,2.03313,2.0326,2.03289,18000000.0
2008-06-06 13:34:00,2.03273,2.03273,2.03254,2.03267,35000000.0
2008-06-06 13:35:00,2.03264,2.03333,2.03264,2.03333,10000000.0
2008-06-06 13:36:00,2.0332,2.03321,2.03301,2.03301,40000000.0
2008-06-06 13:37:00,2.03299,2.03314,2.03291,2.03302,22000000.0
2008-06-06 13:38:00,2.03273,2.03289,2.03265,2.03289,39000000.0
2008-06-06 13:39:00,2.03323,2.03323,2.03292,2.03293,32000000.0
2008-06-06 13:40:00,2.03292,2.03299,2.03272,2.03279,35000000.0
2008-06-06 13:41:00,2.03287,2.03289,2.03282,2.03283,27000000.0
2008-06-06 13:42:00,2.03282,2.03308,2.03282,2.03292,32000000.0
2008-06-06 13:43:00,2.03267,2.03286,2.03262,2.03266,26000000.0
2008-06-06 13:44:00,2.03265,2.03299,2.03265,2.03285,25000000.0
2008-06-06 13:45:00,2.03311,2.03382,2.03311,2.03378,21000000.0
2008-06-06 13:46:00,2.03389,2.03391,2.03361,2.03369,13000000.0
2008-06-06 13:47:00,2.03378,2.03394,2.03373,2.03373,22000000.0
2008-06-06 13:48:00,2.03384,2.03384,2.03354,2.03354,21000000.0
2008-06-06 13:49:00,2.03341,2.03345,2.03309,2.03309,24000000.0
2008-06-06 13:50:00,2.03319,2.0332,2.03303,2.03318,27000000.0
2008-06-06 13:51:00,2.03327,2.03335,2.03319,2.03334,27000000.0
2008-06-06 13:52:00,2.03298,2.03298,2.0325,2.0325,31000000.0
2008-06-06 13:53:00,2.03244,2.03266,2.0323,2.03266,31000000.0
2008-06-06 13:54:00,2.03287,2.03287,2.0327,2.03273,28000000.0
2008-06-06 13:55:00,2.03275,2.03289,2.03275,2.03289,33000000.0
2008-06-06 13:56:00,2.03287,2.03287,2.03239,2.03239,23000000.0
2008-06-06 13:57:00,2.03228,2.03257,2.03228,2.03242,19000000.0
2008-06-06 13:58:00,2.03233,2.03233,2.03162,2.0318,30000000.0
2008-06-06 13:59:00,2.03186,2.03264,2.03186,2.03264,39000000.0
2008-06-06 14:00:00,2.03245,2.03322,2.03245,2.03293,30000000.0
2008-06-06 14:01:00,2.03249,2.03269,2.0322,2.0322,16000000.0
2008-06-06 14:02:00,2.03196,2.03274,2.03141,2.03274,34000000.0
2008-06-06 14:03:00,2.03288,2.03296,2.03281,2.03294,24000000.0
2008-06-06 14:04:00,2.03308,2.03308,2.033,2.03304,20000000.0
2008-06-06 14:05:00,2.03263,2.03268,2.03258,2.0326,31000000.0
2008-06-06 14:06:00,2.03238,2.03265,2.03238,2.03265,28000000.0
2008-06-06 14:07:00,2.03268,2.03273,2.03246,2.03261,32000000.0
2008-06-06 14:08:00,2.03242,2.03246,2.03186,2.03186,22000000.0
2008-06-06 14:09:00,2.03138,2.03149,2.03138,2.03141,15000000.0
2008-06-06 14:10:00,2.03048,2.03058,2.03043,2.03043,24000000.0
2008-06-06 14:11:00,2.03056,2.03157,2.03056,2.03148,22000000.0
2008-06-06 14:12:00,2.03157,2.03157,2.03139,2.03139,17000000.0
2008-06-06 14:13:00,2.03126,2.03174,2.03126,2.03162,19000000.0
2008-06-06 14:14:00,2.03161,2.03161,2.03111,2.03142,22000000.0
2008-06-06 14:15:00,2.03124,2.03133,2.03112,2.03129,26000000.0
2008-06-06 14:16:00,2.03115,2.03147,2.03115,2.03147,10000000.0
2008-06-06 14:17:00,2.03171,2.03311,2.03171,2.03311,8000000.0
2008-06-06 14:18:00,2.03284,2.03284,2.03153,2.03205,13000000.0
2008-06-06 14:19:00,2.03203,2.03281,2.03203,2.03271,29000000.0
2008-06-06 14:20:00,2.03248,2.03309,2.03248,2.03309,15000000.0
2008-06-06 14:21:00,2.03299,2.03307,2.03263,2.03263,18000000.0
2008-06-06 14:22:00,2.0324,2.03259,2.0324,2.0325,10000000.0
2008-06-06 14:23:00,2.03246,2.03278,2.03241,2.03278,24000000.0
2008-06-06 14:24:00,2.03259,2.03259,2.03207,2.03207,17000000.0
2008-06-06 14:25:00,2.03203,2.03236,2.03203,2.0323,31000000.0
2008-06-06 14:26:00,2.03242,2.03258,2.03242,2.03258,14000000.0
2008-06-06 14:27:00,2.03276,2.0329,2.03276,2.0329,14000000.0
2008-06-06 14:28:00,2.03264,2.03264,2.03131,2.03131,9000000.0
2008-06-06 14:29:00,2.03052,2.03067,2.03018,2.03067,7000000.0
2008-06-06 14:30:00,2.03369,2.03846,2.03369,2.03635,17000000.0
2008-06-06 14:31:00,2.03681,2.0374,2.03546,2.03546,21000000.0
2008-06-06 14:32:00,2.03513,2.03668,2.03513,2.03618,8000000.0
2008-06-06 14:33:00,2.03562,2.03731,2.03554,2.03731,10000000.0
2008-06-06 14:34:00,2.03826,2.03888,2.03826,2.03884,11000000.0
2008-06-06 14:35:00,2.03941,2.03941,2.03833,2.03833,7000000.0
2008-06-06 14:36:00,2.03765,2.03801,2.03723,2.03723,8000000.0
2008-06-06 14:37:00,2.03693,2.03849,2.03693,2.03849,11000000.0
2008-06-06 14:38:00,2.03858,2.03863,2.03838,2.03853,7000000.0
2008-06-06 14:39:00,2.03848,2.03862,2.03823,2.03823,8000000.0
2008-06-06 14:40:00,2.03903,2.0411,2.03903,2.04103,8000000.0
2008-06-06 14:41:00,2.0404,2.0404,2.04011,2.04037,10000000.0
2008-06-06 14:42:00,2.04115,2.04163,2.04115,2.04163,9000000.0
2008-06-06 14:43:00,2.04136,2.04136,2.04051,2.04109,8000000.0
2008-06-06 14:44:00,2.04191,2.04225,2.04161,2.04161,8000000.0
2008-06-06 14:45:00,2.0415,2.0415,2.04111,2.04111,7000000.0
2008-06-06 14:46:00,2.04099,2.04111,2.04067,2.04071,9000000.0
2008-06-06 14:47:00,2.04114,2.04114,2.04065,2.04114,8000000.0
2008-06-06 14:48:00,2.0415,2.04232,2.0415,2.04232,8000000.0
2008-06-06 14:49:00,2.04223,2.04281,2.04215,2.04262,9000000.0
2008-06-06 14:50:00,2.04298,2.04311,2.04277,2.0428,7000000.0
2008-06-06 14:51:00,2.0425,2.04272,2.04231,2.0427,10000000.0
2008-06-06 14:52:00,2.04261,2.04306,2.04261,2.04294,7000000.0
2008-06-06 14:53:00,2.0427,2.0427,2.04242,2.04254,7000000.0
2008-06-06 14:54:00,2.04231,2.04318,2.04231,2.04318,8000000.0
2008-06-06 14:55:00,2.04482,2.04482,2.04369,2.04369,7000000.0
2008-06-06 14:56:00,2.04342,2.04346,2.04325,2.04337,8000000.0
2008-06-06 14:57:00,2.0437,2.04374,2.04323,2.04323,7000000.0
2008-06-06 14:58:00,2.0431,2.04338,2.0431,2.04338,8000000.0
2008-06-06 14:59:00,2.04353,2.04389,2.04353,2.04389,8000000.0
2008-06-06 15:00:00,2.04437,2.04451,2.0439,2.0439,7000000.0
2008-06-06 15:01:00,2.04381,2.04412,2.04381,2.04412,8000000.0
2008-06-06 15:02:00,2.04443,2.0452,2.04437,2.0452,7000000.0
2008-06-06 15:03:00,2.04623,2.04631,2.04568,2.04568,7000000.0
2008-06-06 15:04:00,2.04486,2.04486,2.04442,2.04468,8000000.0
2008-06-06 15:05:00,2.04474,2.04509,2.04461,2.04461,7000000.0
2008-06-06 15:06:00,2.04476,2.04476,2.04415,2.04415,8000000.0
2008-06-06 15:07:00,2.04346,2.04371,2.04286,2.04287,11000000.0
2008-06-06 15:08:00,2.04289,2.04302,2.04215,2.04217,8000000.0
2008-06-06 15:09:00,2.04204,2.04234,2.04181,2.04234,7000000.0
2008-06-06 15:10:00,2.04237,2.04257,2.04213,2.04213,7000000.0
2008-06-06 15:11:00,2.04209,2.04247,2.04209,2.04219,11000000.0
2008-06-06 15:12:00,2.04202,2.04208,2.04186,2.04208,10000000.0
2008-06-06 15:13:00,2.04229,2.04246,2.04227,2.04244,9000000.0
2008-06-06 15:14:00,2.04229,2.04229,2.04171,2.04205,10000000.0
2008-06-06 15:15:00,2.04223,2.04223,2.04193,2.04197,8000000.0
2008-06-06 15:16:00,2.04199,2.0428,2.04199,2.04254,9000000.0
2008-06-06 15:17:00,2.04195,2.04231,2.04195,2.04205,9000000.0
2008-06-06 15:18:00,2.04244,2.04311,2.04244,2.04286,8000000.0
2008-06-06 15:19:00,2.04304,2.04342,2.04302,2.04342,7000000.0
2008-06-06 15:20:00,2.04351,2.04352,2.04313,2.04313,9000000.0
2008-06-06 15:21:00,2.04298,2.04318,2.04266,2.04303,8000000.0
2008-06-06 15:22:00,2.04347,2.04411,2.04347,2.04403,9000000.0
2008-06-06 15:23:00,2.04393,2.04393,2.04346,2.04346,8000000.0
2008-06-06 15:24:00,2.04311,2.04326,2.04305,2.04307,8000000.0
2008-06-06 15:25:00,2.04265,2.04265,2.04145,2.04145,7000000.0
2008-06-06 15:26:00,2.0419,2.04346,2.0419,2.04346,7000000.0
2008-06-06 15:27:00,2.04333,2.04363,2.04333,2.04347,7000000.0
2008-06-06 15:28:00,2.0433,2.04393,2.0433,2.04391,11000000.0
2008-06-06 15:29:00,2.04392,2.04392,2.04361,2.04373,7000000.0
2008-06-06 15:30:00,2.04363,2.04377,2.04341,2.04341,9000000.0
2008-06-06 15:31:00,2.04331,2.04362,2.04331,2.04362,9000000.0
2008-06-06 15:32:00,2.04318,2.04318,2.04239,2.04239,10000000.0
2008-06-06 15:33:00,2.04237,2.04237,2.04189,2.04214,8000000.0
2008-06-06 15:34:00,2.0429,2.04352,2.0429,2.04352,9000000.0
2008-06-06 15:35:00,2.04314,2.04334,2.0429,2.04334,7000000.0
2008-06-06 15:36:00,2.04362,2.04383,2.04286,2.04286,7000000.0
2008-06-06 15:37:00,2.04332,2.04419,2.04332,2.04409,8000000.0
2008-06-06 15:38:00,2.0423,2.04445,2.0423,2.04421,7000000.0
2008-06-06 15:39:00,2.04436,2.04446,2.0442,2.04435,10000000.0
2008-06-06 15:40:00,2.04442,2.04443,2.04414,2.04438,9000000.0
2008-06-06 15:41:00,2.04472,2.04479,2.04465,2.04475,11000000.0
2008-06-06 15:42:00,2.04482,2.04494,2.0448,2.04493,8000000.0
2008-06-06 15:43:00,2.04469,2.04497,2.04444,2.04455,8000000.0
2008-06-06 15:44:00,2.04451,2.0448,2.04421,2.04473,8000000.0
2008-06-06 15:45:00,2.04505,2.04516,2.04486,2.04486,8000000.0
2008-06-06 15:46:00,2.04488,2.04561,2.04488,2.04561,10000000.0
2008-06-06 15:47:00,2.04567,2.04623,2.04567,2.04623,7000000.0
2008-06-06 15:48:00,2.04647,2.04651,2.04611,2.04616,7000000.0
2008-06-06 15:49:00,2.04618,2.04643,2.04618,2.04618,8000000.0
2008-06-06 15:50:00,2.04603,2.04633,2.04586,2.04586,8000000.0
2008-06-06 15:51:00,2.04554,2.04564,2.04506,2.04507,9000000.0
2008-06-06 15:52:00,2.04523,2.04523,2.04498,2.04516,7000000.0
2008-06-06 15:53:00,2.04511,2.0454,2.04511,2.0454,7000000.0
2008-06-06 15:54:00,2.04528,2.04575,2.04528,2.04547,11000000.0
2008-06-06 15:55:00,2.04554,2.04554,2.04526,2.04535,9000000.0
2008-06-06 15:56:00,2.04552,2.04585,2.04552,2.04582,7000000.0
2008-06-06 15:57:00,2.0461,2.04642,2.0461,2.04634,10000000.0
2008-06-06 15:58:00,2.04689,2.04784,2.04689,2.04767,10000000.0
2008-06-06 15:59:00,2.04745,2.04749,2.04704,2.04704,7000000.0
2008-06-06 16:00:00,2.04691,2.04714,2.04685,2.04714,7000000.0
2008-06-06 16:01:00,2.04747,2.04795,2.04747,2.04795,9000000.0
2008-06-06 16:02:00,2.0477,2.0477,2.04738,2.04768,8000000.0
2008-06-06 16:03:00,2.04821,2.04893,2.04821,2.04893,11000000.0
2008-06-06 16:04:00,2.04859,2.04904,2.04859,2.04904,8000000.0
2008-06-06 16:05:00,2.04818,2.04822,2.04799,2.048,9000000.0
2008-06-06 16:06:00,2.04819,2.04833,2.04784,2.04833,10000000.0
2008-06-06 16:07:00,2.04857,2.04864,2.04787,2.04787,10000000.0
2008-06-06 16:08:00,2.04773,2.04803,2.04766,2.04801,8000000.0
2008-06-06 16:09:00,2.04791,2.04798,2.04775,2.04775,7000000.0
2008-06-06 16:10:00,2.04757,2.04757,2.04736,2.04746,7000000.0
2008-06-06 16:11:00,2.04748,2.04811,2.04737,2.04811,10000000.0
2008-06-06 16:12:00,2.04788,2.04792,2.04759,2.04759,9000000.0
2008-06-06 16:13:00,2.04737,2.04757,2.04737,2.04743,7000000.0
2008-06-06 16:14:00,2.0479,2.04822,2.0479,2.04801,11000000.0
2008-06-06 16:15:00,2.04815,2.04849,2.04815,2.04844,7000000.0
2008-06-06 16:16:00,2.04852,2.04854,2.04836,2.04849,7000000.0
2008-06-06 16:17:00,2.04865,2.04905,2.04865,2.04889,11000000.0
2008-06-06 16:18:00,2.04871,2.04885,2.04859,2.04859,11000000.0
2008-06-06 16:19:00,2.04851,2.04851,2.04816,2.04819,11000000.0
2008-06-06 16:20:00,2.04815,2.04815,2.04803,2.04803,9000000.0
2008-06-06 16:21:00,2.04825,2.04848,2.04763,2.04763,9000000.0
2008-06-06 16:22:00,2.04736,2.04736,2.0469,2.04723,8000000.0
2008-06-06 16:23:00,2.04722,2.04785,2.04722,2.04774,8000000.0
2008-06-06 16:24:00,2.04793,2.04793,2.04763,2.04789,10000000.0
2008-06-06 16:25:00,2.04803,2.04819,2.04801,2.04805,7000000.0
2008-06-06 16:26:00,2.0479,2.0479,2.04766,2.04783,7000000.0
2008-06-06 16:27:00,2.0479,2.04801,2.04776,2.04776,11000000.0
2008-06-06 16:28:00,2.04751,2.04751,2.04724,2.04725,11000000.0
2008-06-06 16:29:00,2.04763,2.04817,2.04763,2.04805,7000000.0
2008-06-06 16:30:00,2.04802,2.04808,2.04785,2.04792,8000000.0
2008-06-06 16:31:00,2.04901,2.04917,2.04901,2.04916,7000000.0
2008-06-06 16:32:00,2.0493,2.04986,2.04927,2.04971,8000000.0
2008-06-06 16:33:00,2.04954,2.04968,2.04935,2.04968,11000000.0
2008-06-06 16:34:00,2.04958,2.04973,2.04932,2.04948,8000000.0
2008-06-06 16:35:00,2.04968,2.04985,2.04963,2.04976,7000000.0
2008-06-06 16:36:00,2.04955,2.04958,2.04946,2.04951,8000000.0
2008-06-06 16:37:00,2.0497,2.04983,2.04962,2.04963,8000000.0
2008-06-06 16:38:00,2.04967,2.04979,2.04958,2.04976,7000000.0
2008-06-06 16:39:00,2.04963,2.04996,2.04963,2.0498,8000000.0
2008-06-06 16:40:00,2.04987,2.04987,2.04949,2.04973,11000000.0
2008-06-06 16:41:00,2.04993,2.05023,2.04982,2.05023,10000000.0
2008-06-06 16:42:00,2.05003,2.05035,2.04994,2.05035,7000000.0
2008-06-06 16:43:00,2.0503,2.0504,2.05017,2.05026,7000000.0
2008-06-06 16:44:00,2.0499,2.05013,2.0499,2.0499,7000000.0
2008-06-06 16:45:00,2.04966,2.0501,2.04961,2.04998,11000000.0
2008-06-06 16:46:00,2.04945,2.04947,2.04901,2.04931,11000000.0
2008-06-06 16:47:00,2.04944,2.04982,2.04942,2.04971,7000000.0
2008-06-06 16:48:00,2.04983,2.05013,2.04983,2.05013,10000000.0
2008-06-06 16:49:00,2.04997,2.05024,2.04997,2.05024,8000000.0
2008-06-06 16:50:00,2.0499,2.04994,2.04976,2.0498,8000000.0
2008-06-06 16:51:00,2.04989,2.04989,2.04966,2.04979,9000000.0
2008-06-06 16:52:00,2.04982,2.05029,2.04982,2.05029,7000000.0
2008-06-06 16:53:00,2.05025,2.0503,2.04992,2.04997,8000000.0
2008-06-06 16:54:00,2.04996,2.0504,2.04996,2.0504,7000000.0
2008-06-06 16:55:00,2.0509,2.05109,2.0509,2.05108,11000000.0
2008-06-06 16:56:00,2.05047,2.05053,2.05036,2.05051,11000000.0
2008-06-06 16:57:00,2.05032,2.05032,2.04993,2.04993,7000000.0
2008-06-06 16:58:00,2.0497,2.04988,2.0494,2.0494,8000000.0
2008-06-06 16:59:00,2.04732,2.0504,2.04732,2.0504,7000000.0
2008-06-06 17:00:00,2.05087,2.05087,2.04974,2.04974,11000000.0
2008-06-06 17:01:00,2.05012,2.05091,2.05012,2.05071,7000000.0
2008-06-06 17:02:00,2.05024,2.05024,2.04956,2.04957,8000000.0
2008-06-06 17:03:00,2.05015,2.05037,2.04834,2.04999,7000000.0
2008-06-06 17:04:00,2.05026,2.05041,2.05022,2.05024,7000000.0
2008-06-06 17:05:00,2.05063,2.05082,2.05042,2.05082,10000000.0
2008-06-06 17:06:00,2.05079,2.05083,2.0507,2.05082,9000000.0
2008-06-06 17:07:00,2.05086,2.05092,2.05072,2.05089,8000000.0
2008-06-06 17:08:00,2.05086,2.05087,2.05015,2.05087,9000000.0
2008-06-06 17:09:00,2.05091,2.05091,2.05075,2.05088,8000000.0
2008-06-06 17:10:00,2.05095,2.0518,2.05095,2.0518,9000000.0
2008-06-06 17:11:00,2.05165,2.05165,2.05119,2.05119,8000000.0
2008-06-06 17:12:00,2.05126,2.05169,2.05126,2.05167,7000000.0
2008-06-06 17:13:00,2.05168,2.05168,2.05138,2.05138,8000000.0
2008-06-06 17:14:00,2.05143,2.05143,2.05119,2.05121,8000000.0
2008-06-06 17:15:00,2.05098,2.05098,2.05048,2.05048,7000000.0
2008-06-06 17:16:00,2.05064,2.05077,2.05057,2.0507,10000000.0
2008-06-06 17:17:00,2.05038,2.05061,2.05032,2.05061,7000000.0
2008-06-06 17:18:00,2.05048,2.05048,2.04942,2.04942,9000000.0
2008-06-06 17:19:00,2.04957,2.0498,2.04957,2.04971,7000000.0
2008-06-06 17:20:00,2.04948,2.04948,2.04923,2.04939,8000000.0
2008-06-06 17:21:00,2.04949,2.0498,2.04949,2.0498,10000000.0
2008-06-06 17:22:00,2.04974,2.04989,2.04972,2.04985,8000000.0
2008-06-06 17:23:00,2.04986,2.05043,2.04962,2.05043,8000000.0
2008-06-06 17:24:00,2.0511,2.0511,2.05086,2.0511,7000000.0
2008-06-06 17:25:00,2.05137,2.05137,2.05005,2.05005,7000000.0
2008-06-06 17:26:00,2.04995,2.05001,2.04989,2.04989,7000000.0
2008-06-06 17:27:00,2.04979,2.05032,2.0495,2.05032,9000000.0
2008-06-06 17:28:00,2.05054,2.05089,2.05048,2.05089,7000000.0
2008-06-06 17:29:00,2.05086,2.05126,2.05071,2.05115,8000000.0
2008-06-06 17:30:00,2.05097,2.05102,2.0504,2.05102,8000000.0
2008-06-06 17:31:00,2.05116,2.05132,2.05086,2.05086,9000000.0
2008-06-06 17:32:00,2.05127,2.05157,2.05116,2.05138,8000000.0
2008-06-06 17:33:00,2.05095,2.05095,2.04983,2.04983,11000000.0
2008-06-06 17:34:00,2.05003,2.05015,2.04989,2.05005,9000000.0
2008-06-06 17:35:00,2.05011,2.05011,2.04964,2.04964,7000000.0
2008-06-06 17:36:00,2.04937,2.04971,2.04927,2.0494,7000000.0
2008-06-06 17:37:00,2.04968,2.05021,2.04964,2.05021,7000000.0
2008-06-06 17:38:00,2.05008,2.05008,2.04988,2.04998,8000000.0
2008-06-06 17:39:00,2.04993,2.05031,2.04993,2.05031,7000000.0
2008-06-06 17:40:00,2.0504,2.05064,2.05032,2.05064,9000000.0
2008-06-06 17:41:00,2.05084,2.05084,2.0503,2.0503,8000000.0
2008-06-06 17:42:00,2.05094,2.05181,2.05094,2.05175,11000000.0
2008-06-06 17:43:00,2.05175,2.05175,2.05131,2.05145,7000000.0
2008-06-06 17:44:00,2.05142,2.05151,2.05132,2.05137,10000000.0
2008-06-06 17:45:00,2.05122,2.05122,2.05105,2.05121,7000000.0
2008-06-06 17:46:00,2.05108,2.05118,2.05091,2.05091,8000000.0
2008-06-06 17:47:00,2.05097,2.05115,2.05073,2.05114,8000000.0
2008-06-06 17:48:00,2.05126,2.0514,2.05125,2.0514,7000000.0
2008-06-06 17:49:00,2.05144,2.05153,2.05143,2.05149,7000000.0
2008-06-06 17:50:00,2.05138,2.0514,2.05133,2.05133,7000000.0
2008-06-06 17:51:00,2.05145,2.05148,2.05117,2.05142,7000000.0
2008-06-06 17:52:00,2.05146,2.05149,2.0511,2.05113,7000000.0
2008-06-06 17:53:00,2.05094,2.05094,2.05075,2.05094,7000000.0
2008-06-06 17:54:00,2.05103,2.05116,2.05089,2.05089,11000000.0
2008-06-06 17:55:00,2.05077,2.05103,2.05077,2.05103,7000000.0
2008-06-06 17:56:00,2.05093,2.05093,2.05066,2.0507,7000000.0
2008-06-06 17:57:00,2.05097,2.0512,2.05097,2.05106,10000000.0
2008-06-06 17:58:00,2.05114,2.05116,2.05095,2.0511,10000000.0
2008-06-06 17:59:00,2.05129,2.05129,2.05111,2.05111,10000000.0
2008-06-06 18:00:00,2.05103,2.05124,2.05103,2.05124,10000000.0
2008-06-06 18:01:00,2.05114,2.05159,2.05087,2.05159,8000000.0
2008-06-06 18:02:00,2.05165,2.05165,2.05092,2.05092,8000000.0
2008-06-06 18:03:00,2.05109,2.05115,2.05093,2.05093,10000000.0
2008-06-06 18:04:00,2.0511,2.05183,2.0511,2.05183,8000000.0
2008-06-06 18:05:00,2.05217,2.05245,2.05217,2.05239,10000000.0
2008-06-06 18:06:00,2.05245,2.05263,2.05242,2.05242,10000000.0
2008-06-06 18:07:00,2.05222,2.05248,2.05222,2.05248,8000000.0
2008-06-06 18:08:00,2.05241,2.05241,2.052,2.05214,8000000.0
2008-06-06 18:09:00,2.05223,2.05223,2.05177,2.05181,8000000.0
2008-06-06 18:10:00,2.05132,2.05132,2.05088,2.05088,11000000.0
2008-06-06 18:11:00,2.05098,2.05098,2.05083,2.05083,7000000.0
2008-06-06 18:12:00,2.05083,2.05083,2.05058,2.0506,9000000.0
2008-06-06 18:13:00,2.05044,2.05044,2.05004,2.05034,11000000.0
2008-06-06 18:14:00,2.0504,2.05081,2.0504,2.05079,7000000.0
2008-06-06 18:15:00,2.05095,2.05096,2.05052,2.05059,8000000.0
2008-06-06 18:16:00,2.05052,2.05052,2.04935,2.04935,11000000.0
2008-06-06 18:17:00,2.04931,2.0494,2.0491,2.04925,10000000.0
2008-06-06 18:18:00,2.04943,2.05033,2.04943,2.05033,8000000.0
2008-06-06 18:19:00,2.05032,2.05032,2.049,2.04981,9000000.0
2008-06-06 18:20:00,2.04991,2.04999,2.04983,2.04994,7000000.0
2008-06-06 18:21:00,2.05004,2.05007,2.04744,2.04912,11000000.0
2008-06-06 18:22:00,2.04927,2.0493,2.04911,2.04925,11000000.0
2008-06-06 18:23:00,2.04886,2.04892,2.04826,2.04892,8000000.0
2008-06-06 18:24:00,2.04939,2.0497,2.04927,2.0494,10000000.0
2008-06-06 18:25:00,2.04976,2.04976,2.04924,2.04924,7000000.0
2008-06-06 18:26:00,2.04918,2.04918,2.04897,2.04912,8000000.0
2008-06-06 18:27:00,2.04911,2.04947,2.04911,2.04943,7000000.0
2008-06-06 18:28:00,2.04932,2.0501,2.04932,2.0501,7000000.0
2008-06-06 18:29:00,2.05058,2.05067,2.05054,2.05067,7000000.0
2008-06-06 18:30:00,2.05003,2.05003,2.04953,2.04969,8000000.0
2008-06-06 18:31:00,2.04971,2.04974,2.04958,2.04964,9000000.0
2008-06-06 18:32:00,2.04959,2.04963,2.04953,2.04962,11000000.0
2008-06-06 18:33:00,2.04982,2.05067,2.04982,2.05063,11000000.0
2008-06-06 18:34:00,2.05004,2.05006,2.04989,2.04994,7000000.0
2008-06-06 18:35:00,2.05012,2.05035,2.05003,2.05033,8000000.0
2008-06-06 18:36:00,2.05043,2.05043,2.0503,2.05034,7000000.0
2008-06-06 18:37:00,2.0503,2.0503,2.04992,2.04992,8000000.0
2008-06-06 18:38:00,2.05023,2.05026,2.04992,2.04999,8000000.0
2008-06-06 18:39:00,2.04941,2.04978,2.04941,2.04978,7000000.0
2008-06-06 18:40:00,2.04956,2.04969,2.04947,2.0495,7000000.0
2008-06-06 18:41:00,2.04936,2.04936,2.04919,2.04928,8000000.0
2008-06-06 18:42:00,2.04906,2.04939,2.04905,2.04938,11000000.0
2008-06-06 18:43:00,2.04977,2.05032,2.04977,2.05032,8000000.0
2008-06-06 18:44:00,2.05021,2.0503,2.05008,2.05008,7000000.0
2008-06-06 18:45:00,2.04956,2.04991,2.04956,2.04991,11000000.0
2008-06-06 18:46:00,2.04998,2.04998,2.04922,2.04948,9000000.0
2008-06-06 18:47:00,2.05019,2.05031,2.05,2.05,8000000.0
2008-06-06 18:48:00,2.05025,2.05025,2.05002,2.05008,9000000.0
2008-06-06 18:49:00,2.0506,2.05068,2.05024,2.05024,7000000.0
2008-06-06 18:50:00,2.04991,2.04993,2.04978,2.04978,11000000.0
2008-06-06 18:51:00,2.04991,2.05025,2.04991,2.05024,7000000.0
2008-06-06 18:52:00,2.05032,2.05035,2.05011,2.05033,8000000.0
2008-06-06 18:53:00,2.05,2.05076,2.05,2.05076,11000000.0
2008-06-06 18:54:00,2.05089,2.05099,2.05062,2.05062,7000000.0
2008-06-06 18:55:00,2.0507,2.05108,2.0507,2.05108,7000000.0
2008-06-06 18:56:00,2.05114,2.05161,2.05114,2.05121,7000000.0
2008-06-06 18:57:00,2.05072,2.05086,2.05071,2.05086,10000000.0
2008-06-06 18:58:00,2.05189,2.05238,2.05189,2.05206,9000000.0
2008-06-06 18:59:00,2.05199,2.05199,2.05145,2.05145,8000000.0
2008-06-06 19:00:00,2.0514,2.05144,2.0511,2.05138,7000000.0
2008-06-06 19:01:00,2.05141,2.05175,2.05141,2.05172,7000000.0
2008-06-06 19:02:00,2.05148,2.0522,2.05148,2.05216,8000000.0
2008-06-06 19:03:00,2.0524,2.0524,2.05224,2.05225,7000000.0
2008-06-06 19:04:00,2.05208,2.05245,2.05182,2.05245,8000000.0
2008-06-06 19:05:00,2.05078,2.05078,2.04983,2.05013,8000000.0
2008-06-06 19:06:00,2.05104,2.05116,2.05061,2.05108,8000000.0
2008-06-06 19:07:00,2.05116,2.05121,2.05098,2.05098,9000000.0
2008-06-06 19:08:00,2.05085,2.05124,2.05085,2.05122,8000000.0
2008-06-06 19:09:00,2.05123,2.05123,2.05096,2.05096,7000000.0
2008-06-06 19:10:00,2.05066,2.05067,2.05051,2.05067,11000000.0
2008-06-06 19:11:00,2.05073,2.05093,2.05066,2.05089,10000000.0
2008-06-06 19:12:00,2.05071,2.05071,2.0503,2.05061,7000000.0
2008-06-06 19:13:00,2.05062,2.05132,2.04962,2.05095,8000000.0
2008-06-06 19:14:00,2.05036,2.05051,2.0502,2.05046,8000000.0
2008-06-06 19:15:00,2.04986,2.04986,2.04936,2.04936,10000000.0
2008-06-06 19:16:00,2.04961,2.05042,2.04961,2.05033,8000000.0
2008-06-06 19:17:00,2.0504,2.05074,2.05014,2.05074,10000000.0
2008-06-06 19:18:00,2.05055,2.05055,2.04977,2.04977,11000000.0
2008-06-06 19:19:00,2.04939,2.0509,2.04939,2.0509,8000000.0
2008-06-06 19:20:00,2.05072,2.05075,2.05015,2.05015,11000000.0
2008-06-06 19:21:00,2.05021,2.05058,2.05021,2.05052,10000000.0
2008-06-06 19:22:00,2.05058,2.05058,2.05036,2.05052,9000000.0
2008-06-06 19:23:00,2.05032,2.05041,2.05012,2.05028,8000000.0
2008-06-06 19:24:00,2.05039,2.05072,2.05037,2.05072,9000000.0
2008-06-06 19:25:00,2.05082,2.05107,2.05082,2.05096,9000000.0
2008-06-06 19:26:00,2.05107,2.05136,2.05107,2.05136,7000000.0
2008-06-06 19:27:00,2.05137,2.05149,2.05113,2.05113,8000000.0
2008-06-06 19:28:00,2.05111,2.05112,2.05099,2.05102,10000000.0
2008-06-06 19:29:00,2.05099,2.05107,2.05079,2.05098,7000000.0
2008-06-06 19:30:00,2.05122,2.05152,2.05122,2.05144,10000000.0
2008-06-06 19:31:00,2.05157,2.05255,2.05157,2.05255,7000000.0
2008-06-06 19:32:00,2.05291,2.05308,2.05286,2.05302,10000000.0
2008-06-06 19:33:00,2.05204,2.05232,2.05189,2.05189,7000000.0
2008-06-06 19:34:00,2.05177,2.05186,2.05169,2.0517,8000000.0
2008-06-06 19:35:00,2.05166,2.05179,2.05166,2.05179,7000000.0
2008-06-06 19:36:00,2.05177,2.05191,2.05162,2.05184,7000000.0
2008-06-06 19:37:00,2.05214,2.05226,2.05201,2.05201,8000000.0
2008-06-06 19:38:00,2.05158,2.05158,2.05137,2.05137,8000000.0
2008-06-06 19:39:00,2.05144,2.05165,2.05144,2.0515,8000000.0
2008-06-06 19:40:00,2.05215,2.05219,2.05161,2.05192,7000000.0
2008-06-06 19:41:00,2.05136,2.05167,2.05136,2.05158,9000000.0
2008-06-06 19:42:00,2.05173,2.05182,2.0514,2.0514,7000000.0
2008-06-06 19:43:00,2.05113,2.05115,2.051,2.05115,11000000.0
2008-06-06 19:44:00,2.05119,2.05119,2.05115,2.05116,8000000.0
2008-06-06 19:45:00,2.05123,2.05176,2.05123,2.05173,9000000.0
2008-06-06 19:46:00,2.05187,2.05188,2.05148,2.05148,7000000.0
2008-06-06 19:47:00,2.05172,2.05192,2.05172,2.05192,9000000.0
2008-06-06 19:48:00,2.05192,2.05201,2.05176,2.05184,8000000.0
2008-06-06 19:49:00,2.05158,2.05158,2.05141,2.05152,7000000.0
2008-06-06 19:50:00,2.05144,2.05152,2.05138,2.05138,7000000.0
2008-06-06 19:51:00,2.05126,2.05251,2.05126,2.05251,7000000.0
2008-06-06 19:52:00,2.05245,2.05265,2.05244,2.05265,7000000.0
2008-06-06 19:53:00,2.05229,2.05229,2.05169,2.05169,7000000.0
2008-06-06 19:54:00,2.05175,2.05215,2.05175,2.05207,8000000.0
2008-06-06 19:55:00,2.0519,2.05203,2.0516,2.0516,8000000.0
2008-06-06 19:56:00,2.0516,2.0516,2.0512,2.05137,8000000.0
2008-06-06 19:57:00,2.05173,2.05191,2.05173,2.05191,7000000.0
2008-06-06 19:58:00,2.05194,2.05194,2.05158,2.05158,10000000.0
2008-06-06 19:59:00,2.05164,2.05196,2.05164,2.05196,8000000.0
2008-06-06 20:00:00,2.05172,2.05172,2.05106,2.05106,7000000.0
2008-06-06 20:01:00,2.05126,2.05149,2.05122,2.05149,7000000.0
2008-06-06 20:02:00,2.05161,2.05172,2.05144,2.05144,7000000.0
2008-06-06 20:03:00,2.05147,2.05156,2.05139,2.05155,9000000.0
2008-06-06 20:04:00,2.05171,2.05211,2.05171,2.05211,9000000.0
2008-06-06 20:05:00,2.05194,2.05194,2.05155,2.05191,9000000.0
2008-06-06 20:06:00,2.05242,2.05325,2.05242,2.05325,11000000.0
2008-06-06 20:07:00,2.05362,2.05362,2.05293,2.05293,10000000.0
2008-06-06 20:08:00,2.05306,2.0531,2.05291,2.053,8000000.0
2008-06-06 20:09:00,2.05263,2.05281,2.0526,2.05279,7000000.0
2008-06-06 20:10:00,2.05291,2.05299,2.05281,2.0529,8000000.0
2008-06-06 20:11:00,2.05265,2.0528,2.05263,2.05266,8000000.0
2008-06-06 20:12:00,2.05284,2.05319,2.05283,2.05319,7000000.0
2008-06-06 20:13:00,2.05307,2.05328,2.05307,2.05317,10000000.0
2008-06-06 20:14:00,2.0531,2.05319,2.05272,2.05319,7000000.0
2008-06-06 20:15:00,2.05318,2.05324,2.05304,2.05316,7000000.0
2008-06-06 20:16:00,2.05311,2.05343,2.05311,2.05339,7000000.0
2008-06-06 20:17:00,2.05343,2.05343,2.05224,2.05224,11000000.0
2008-06-06 20:18:00,2.05243,2.05253,2.05239,2.05247,9000000.0
2008-06-06 20:19:00,2.05243,2.05288,2.05243,2.05278,8000000.0
2008-06-06 20:20:00,2.05251,2.05268,2.05239,2.05268,7000000.0
2008-06-06 20:21:00,2.05316,2.0537,2.05316,2.0537,11000000.0
2008-06-06 20:22:00,2.05351,2.05372,2.05331,2.05331,7000000.0
2008-06-06 20:23:00,2.05296,2.05301,2.05263,2.05263,7000000.0
2008-06-06 20:24:00,2.05239,2.05319,2.05239,2.05319,8000000.0
2008-06-06 20:25:00,2.05312,2.05318,2.05229,2.05229,11000000.0
2008-06-06 20:26:00,2.05219,2.05272,2.05219,2.05272,8000000.0
2008-06-06 20:27:00,2.05351,2.05421,2.05351,2.05421,9000000.0
2008-06-06 20:28:00,2.05452,2.05452,2.05418,2.05418,7000000.0
2008-06-06 20:29:00,2.054,2.05401,2.05377,2.05393,8000000.0
2008-06-06 20:30:00,2.05439,2.05439,2.05372,2.05372,8000000.0
2008-06-06 20:31:00,2.05393,2.05452,2.05393,2.05452,7000000.0
2008-06-06 20:32:00,2.05439,2.05439,2.05395,2.05416,7000000.0
2008-06-06 20:33:00,2.05422,2.05422,2.05403,2.05413,7000000.0
2008-06-06 20:34:00,2.05409,2.05409,2.05373,2.05391,8000000.0
2008-06-06 20:35:00,2.05342,2.05354,2.05303,2.05304,9000000.0
2008-06-06 20:36:00,2.05291,2.05294,2.05269,2.0529,7000000.0
2008-06-06 20:37:00,2.05289,2.05289,2.05263,2.05284,11000000.0
2008-06-06 20:38:00,2.05302,2.05322,2.05285,2.05322,10000000.0
2008-06-06 20:39:00,2.05351,2.0537,2.05337,2.0537,9000000.0
2008-06-06 20:40:00,2.05373,2.05403,2.05373,2.05403,8000000.0
2008-06-06 20:41:00,2.05419,2.05419,2.05347,2.05347,8000000.0
2008-06-06 20:42:00,2.05347,2.05368,2.05341,2.05341,11000000.0
2008-06-06 20:43:00,2.0537,2.05389,2.05336,2.05336,8000000.0
2008-06-06 20:44:00,2.05332,2.05337,2.05302,2.05328,10000000.0
2008-06-06 20:45:00,2.05361,2.05361,2.05331,2.05331,7000000.0
2008-06-06 20:46:00,2.05315,2.05334,2.05315,2.05322,8000000.0
2008-06-06 20:47:00,2.05327,2.05355,2.0532,2.05355,7000000.0
2008-06-06 20:48:00,2.05394,2.05472,2.05358,2.05472,10000000.0
2008-06-06 20:49:00,2.05474,2.05506,2.05474,2.05496,7000000.0
2008-06-06 20:50:00,2.0551,2.0551,2.05493,2.05505,8000000.0
2008-06-06 20:51:00,2.05496,2.05496,2.05438,2.05441,9000000.0
2008-06-06 20:52:00,2.05379,2.05399,2.05379,2.05399,11000000.0
2008-06-06 20:53:00,2.05413,2.05425,2.05376,2.05376,11000000.0
2008-06-06 20:54:00,2.05404,2.05404,2.05384,2.05401,11000000.0
2008-06-06 20:55:00,2.05409,2.05426,2.0539,2.05426,8000000.0
2008-06-06 20:56:00,2.05429,2.05433,2.05415,2.05433,7000000.0
2008-06-06 20:57:00,2.054,2.05411,2.05365,2.05365,9000000.0
2008-06-06 20:58:00,2.05349,2.05349,2.05318,2.05318,7000000.0
2008-06-06 20:59:00,2.05335,2.05345,2.05324,2.05327,7000000.0
2008-06-06 21:00:00,2.05371,2.05371,2.05265,2.05265,7000000.0
2008-06-06 21:01:00,2.05247,2.0525,2.05221,2.05223,7000000.0
2008-06-06 21:02:00,2.05212,2.05227,2.05212,2.05227,7000000.0
2008-06-06 21:03:00,2.05235,2.05262,2.05235,2.05262,8000000.0
2008-06-06 21:04:00,2.05273,2.05273,2.05229,2.05258,7000000.0
2008-06-06 21:05:00,2.05245,2.05257,2.05245,2.05246,7000000.0
2008-06-06 21:06:00,2.05173,2.0518,2.05141,2.05141,8000000.0
2008-06-06 21:07:00,2.0515,2.05169,2.0515,2.05163,8000000.0
2008-06-06 21:08:00,2.05161,2.05197,2.05154,2.05197,10000000.0
2008-06-06 21:09:00,2.05124,2.05124,2.05082,2.05082,10000000.0
2008-06-06 21:10:00,2.05081,2.0509,2.05073,2.0509,8000000.0
2008-06-06 21:11:00,2.05094,2.05106,2.05062,2.05062,7000000.0
2008-06-06 21:12:00,2.05052,2.05074,2.05052,2.05072,8000000.0
2008-06-06 21:13:00,2.05051,2.05051,2.05001,2.05048,10000000.0
2008-06-06 21:14:00,2.05066,2.05088,2.05054,2.05054,8000000.0
2008-06-06 21:15:00,2.05073,2.05077,2.05063,2.05066,8000000.0
2008-06-06 21:16:00,2.05036,2.05053,2.05036,2.05042,7000000.0
2008-06-06 21:17:00,2.05052,2.05052,2.05025,2.05038,6000000.0
2008-06-06 21:18:00,2.05044,2.05062,2.0503,2.05062,7000000.0
2008-06-06 21:19:00,2.05085,2.05138,2.05085,2.05138,9000000.0
2008-06-06 21:20:00,2.05156,2.05201,2.05156,2.05201,11000000.0
2008-06-06 21:21:00,2.05228,2.05231,2.05217,2.05227,10000000.0
2008-06-06 21:22:00,2.05237,2.05237,2.05212,2.05226,10000000.0
2008-06-06 21:23:00,2.05227,2.05227,2.05204,2.05227,7000000.0
2008-06-06 21:24:00,2.0524,2.05293,2.0524,2.05275,11000000.0
2008-06-06 21:25:00,2.05289,2.05293,2.05287,2.05287,7000000.0
2008-06-06 21:26:00,2.05241,2.05287,2.05241,2.05287,7000000.0
2008-06-06 21:27:00,2.05294,2.05298,2.05209,2.05209,7000000.0
2008-06-06 21:28:00,2.05182,2.05183,2.0516,2.05182,7000000.0
2008-06-06 21:29:00,2.05184,2.05187,2.05176,2.05187,8000000.0
2008-06-06 21:30:00,2.05172,2.05172,2.05119,2.05122,8000000.0
2008-06-06 21:31:00,2.05133,2.05153,2.05129,2.05129,8000000.0
2008-06-06 21:32:00,2.05117,2.05124,2.05104,2.05104,7000000.0
2008-06-06 21:33:00,2.05106,2.05137,2.05106,2.05137,11000000.0
2008-06-06 21:34:00,2.05121,2.05144,2.05121,2.05135,11000000.0
2008-06-06 21:35:00,2.05114,2.05132,2.05097,2.05121,11000000.0
2008-06-06 21:36:00,2.05124,2.05132,2.0505,2.05068,8000000.0
2008-06-06 21:37:00,2.05067,2.05067,2.05043,2.05057,8000000.0
2008-06-06 21:38:00,2.05055,2.0506,2.05041,2.05052,8000000.0
2008-06-06 21:39:00,2.05048,2.05056,2.05044,2.05051,9000000.0
2008-06-06 21:40:00,2.05035,2.05042,2.05025,2.05025,7000000.0
2008-06-06 21:41:00,2.05035,2.05035,2.04999,2.05004,9000000.0
2008-06-06 21:42:00,2.05001,2.05065,2.0499,2.05065,7000000.0
2008-06-06 21:43:00,2.05102,2.05186,2.05102,2.05186,9000000.0
2008-06-06 21:44:00,2.05206,2.0525,2.05206,2.0525,8000000.0
2008-06-06 21:45:00,2.05234,2.05239,2.05217,2.05217,10000000.0
2008-06-06 21:46:00,2.0523,2.0527,2.0523,2.0527,8000000.0
2008-06-06 21:47:00,2.05268,2.05268,2.05255,2.05264,8000000.0
2008-06-06 21:48:00,2.05303,2.05357,2.05292,2.05357,8000000.0
2008-06-06 21:49:00,2.05376,2.05406,2.05376,2.05385,8000000.0
2008-06-06 21:50:00,2.05378,2.05378,2.05357,2.05364,8000000.0
2008-06-06 21:51:00,2.05376,2.05382,2.05355,2.05355,7000000.0
2008-06-06 21:52:00,2.05357,2.05373,2.05357,2.05372,7000000.0
2008-06-06 21:53:00,2.05385,2.05388,2.05371,2.05388,7000000.0
2008-06-06 21:54:00,2.05409,2.05417,2.05401,2.05417,7000000.0
2008-06-06 21:55:00,2.05388,2.05388,2.05359,2.05365,7000000.0
2008-06-06 21:56:00,2.0542,2.05439,2.05395,2.0541,8000000.0
2008-06-06 21:57:00,2.05415,2.05426,2.05377,2.05377,7000000.0
2008-06-06 21:58:00,2.05344,2.05354,2.05315,2.05315,7000000.0
2008-06-06 21:59:00,2.05343,2.05345,2.05263,2.05263,8000000.0
2008-06-06 22:00:00,2.05251,2.05271,2.05242,2.05261,10000000.0
2008-06-06 22:01:00,2.05282,2.053,2.05277,2.05289,9000000.0
2008-06-06 22:02:00,2.05271,2.05355,2.05258,2.05355,8000000.0
2008-06-06 22:03:00,2.05346,2.05346,2.05295,2.05295,7000000.0
2008-06-06 22:04:00,2.0532,2.05367,2.0532,2.05367,8000000.0
2008-06-06 22:05:00,2.05374,2.05382,2.0537,2.05377,10000000.0
2008-06-06 22:06:00,2.05397,2.05425,2.05397,2.05425,7000000.0
2008-06-06 22:07:00,2.05426,2.05426,2.05356,2.05356,8000000.0
2008-06-06 22:08:00,2.05372,2.0543,2.05372,2.0543,8000000.0
2008-06-06 22:09:00,2.05454,2.05466,2.05453,2.05455,9000000.0
2008-06-06 22:10:00,2.05411,2.05433,2.05411,2.05419,8000000.0
2008-06-06 22:11:00,2.0543,2.05446,2.05421,2.05433,9000000.0
2008-06-06 22:12:00,2.05441,2.05538,2.05441,2.05538,8000000.0
2008-06-06 22:13:00,2.05574,2.05614,2.05574,2.05611,7000000.0
2008-06-06 22:14:00,2.05624,2.05634,2.05603,2.05604,11000000.0
2008-06-06 22:15:00,2.05587,2.05587,2.05551,2.05562,6000000.0
2008-06-06 22:16:00,2.05551,2.05567,2.05533,2.05546,9000000.0
2008-06-06 22:17:00,2.05555,2.05566,2.05538,2.05559,7000000.0
2008-06-06 22:18:00,2.05556,2.05557,2.05548,2.05557,8000000.0
2008-06-06 22:19:00,2.05559,2.05559,2.05538,2.05545,7000000.0
2008-06-06 22:20:00,2.05544,2.05549,2.0554,2.05544,7000000.0
2008-06-06 22:21:00,2.0554,2.05552,2.0554,2.05547,9000000.0
2008-06-06 22:22:00,2.05617,2.05618,2.05608,2.05615,7000000.0
2008-06-06 22:23:00,2.05585,2.05585,2.05572,2.05575,9000000.0
2008-06-06 22:24:00,2.05563,2.05602,2.05563,2.05602,7000000.0
2008-06-06 22:25:00,2.05598,2.05607,2.05562,2.05562,8000000.0
2008-06-06 22:26:00,2.05532,2.056,2.05532,2.056,9000000.0
2008-06-06 22:27:00,2.0563,2.05637,2.05623,2.05637,8000000.0
2008-06-06 22:28:00,2.05625,2.05628,2.05594,2.05612,8000000.0
2008-06-06 22:29:00,2.05607,2.05619,2.05607,2.05619,10000000.0
2008-06-06 22:30:00,2.05617,2.05633,2.05602,2.05633,7000000.0
2008-06-06 22:31:00,2.05632,2.05651,2.05621,2.05634,9000000.0
2008-06-06 22:32:00,2.05579,2.05579,2.05485,2.05485,8000000.0
2008-06-06 22:33:00,2.0547,2.05472,2.05449,2.05462,7000000.0
2008-06-06 22:34:00,2.05484,2.05542,2.05484,2.05542,7000000.0
2008-06-06 22:35:00,2.0555,2.0558,2.05526,2.05573,8000000.0
2008-06-06 22:36:00,2.05535,2.05535,2.05489,2.05495,10000000.0
2008-06-06 22:37:00,2.05478,2.05488,2.05474,2.05474,7000000.0
2008-06-06 22:38:00,2.05484,2.05502,2.05484,2.05499,8000000.0
2008-06-06 22:39:00,2.05497,2.05502,2.05482,2.05499,9000000.0
2008-06-06 22:40:00,2.05498,2.05499,2.05473,2.05486,7000000.0
2008-06-06 22:41:00,2.05495,2.05544,2.05495,2.05544,8000000.0
2008-06-06 22:42:00,2.05549,2.05549,2.05524,2.05524,7000000.0
2008-06-06 22:43:00,2.05511,2.05526,2.05511,2.05526,7000000.0
2008-06-06 22:44:00,2.05529,2.05543,2.05529,2.05543,7000000.0
2008-06-06 22:45:00,2.05542,2.0555,2.05523,2.05548,7000000.0
2008-06-06 22:46:00,2.05541,2.05551,2.0553,2.05551,8000000.0
2008-06-06 22:47:00,2.05528,2.05554,2.05528,2.05546,11000000.0
2008-06-06 22:48:00,2.05545,2.05557,2.05518,2.05557,8000000.0
2008-06-06 22:49:00,2.05571,2.05573,2.0552,2.05526,7000000.0
2008-06-06 22:50:00,2.05504,2.05546,2.05487,2.05546,7000000.0
2008-06-06 22:51:00,2.05491,2.0552,2.05491,2.0552,10000000.0
2008-06-06 22:52:00,2.05516,2.0552,2.0549,2.0552,8000000.0
2008-06-06 22:53:00,2.05517,2.05538,2.05513,2.05513,7000000.0
2008-06-06 22:54:00,2.05532,2.05598,2.05528,2.05594,8000000.0
2008-06-06 22:55:00,2.05611,2.05614,2.05589,2.05589,7000000.0
2008-06-06 22:56:00,2.0561,2.05622,2.05584,2.05616,7000000.0
2008-06-06 22:57:00,2.05603,2.05637,2.05597,2.05627,7000000.0
2008-06-06 22:58:00,2.05601,2.0561,2.05599,2.05605,7000000.0
2008-06-06 22:59:00,2.05524,2.05524,2.05477,2.05477,7000000.0
2008-06-08 23:00:00,2.05353,2.05366,2.05348,2.05366,8000000.0
2008-06-08 23:02:00,2.05354,2.05366,2.05353,2.05353,8000000.0
2008-06-08 23:03:00,2.05334,2.05334,2.05199,2.0527,7000000.0
2008-06-08 23:04:00,2.05346,2.05347,2.0533,2.05344,8000000.0
2008-06-08 23:05:00,2.0533,2.05349,2.0533,2.05338,8000000.0
2008-06-08 23:06:00,2.053,2.05323,2.05236,2.05236,9000000.0
2008-06-08 23:07:00,2.05245,2.05245,2.05229,2.0524,10000000.0
2008-06-08 23:08:00,2.05231,2.05246,2.05222,2.05222,7000000.0
2008-06-08 23:10:00,2.05267,2.05378,2.05267,2.05378,11000000.0
2008-06-08 23:11:00,2.05369,2.05393,2.05352,2.05352,7000000.0
2008-06-08 23:12:00,2.05323,2.05323,2.05277,2.05277,7000000.0
2008-06-08 23:13:00,2.05284,2.05285,2.05269,2.05285,7000000.0
2008-06-08 23:14:00,2.05265,2.05265,2.05127,2.05127,11000000.0
2008-06-08 23:15:00,2.05277,2.05292,2.05269,2.05292,9000000.0
2008-06-08 23:16:00,2.05325,2.05346,2.05302,2.05334,11000000.0
2008-06-08 23:17:00,2.05335,2.05343,2.05327,2.05333,7000000.0
2008-06-08 23:18:00,2.05332,2.05334,2.05321,2.05322,8000000.0
2008-06-08 23:19:00,2.05386,2.054,2.05376,2.05385,7000000.0
2008-06-08 23:20:00,2.05327,2.05327,2.05316,2.05324,9000000.0
2008-06-08 23:21:00,2.0533,2.05334,2.05322,2.0533,9000000.0
2008-06-08 23:22:00,2.05298,2.05298,2.05167,2.05167,5000000.0
2008-06-08 23:23:00,2.05218,2.0531,2.05218,2.0531,8000000.0
2008-06-08 23:24:00,2.05375,2.05376,2.05354,2.05354,7000000.0
2008-06-08 23:25:00,2.05373,2.05403,2.05373,2.05403,7000000.0
2008-06-08 23:26:00,2.05372,2.0539,2.05372,2.05385,8000000.0
2008-06-08 23:27:00,2.05313,2.05332,2.05291,2.05329,5000000.0
2008-06-08 23:28:00,2.05331,2.05331,2.05299,2.05319,10000000.0
2008-06-08 23:29:00,2.05372,2.05377,2.05353,2.05377,9000000.0
2008-06-08 23:30:00,2.05388,2.05398,2.05382,2.05387,8000000.0
2008-06-08 23:31:00,2.05381,2.054,2.05379,2.05388,7000000.0
2008-06-08 23:32:00,2.05386,2.05397,2.05362,2.05362,8000000.0
2008-06-08 23:33:00,2.05394,2.05408,2.05394,2.05396,7000000.0
2008-06-08 23:34:00,2.05401,2.05419,2.05401,2.05406,11000000.0
2008-06-08 23:35:00,2.0539,2.05401,2.05385,2.05394,9000000.0
2008-06-08 23:36:00,2.05422,2.05453,2.05422,2.05453,7000000.0
2008-06-08 23:37:00,2.05415,2.05446,2.0528,2.05446,9000000.0
2008-06-08 23:38:00,2.05441,2.05461,2.0544,2.0545,8000000.0
2008-06-08 23:39:00,2.05457,2.05463,2.05436,2.05448,10000000.0
2008-06-08 23:40:00,2.05455,2.05455,2.0543,2.0544,7000000.0
2008-06-08 23:41:00,2.05231,2.05421,2.05231,2.05411,8000000.0
2008-06-08 23:42:00,2.05427,2.05451,2.05423,2.05451,6000000.0
2008-06-08 23:43:00,2.05456,2.05456,2.05431,2.05446,7000000.0
2008-06-08 23:44:00,2.05419,2.0545,2.05419,2.0545,7000000.0
2008-06-08 23:45:00,2.0545,2.05456,2.05437,2.05437,7000000.0
2008-06-08 23:46:00,2.05404,2.05425,2.05404,2.05416,8000000.0
2008-06-08 23:47:00,2.05425,2.05425,2.05368,2.05408,8000000.0
2008-06-08 23:48:00,2.05412,2.05417,2.0538,2.0538,7000000.0
2008-06-08 23:49:00,2.05385,2.05385,2.05367,2.05367,10000000.0
2008-06-08 23:50:00,2.05368,2.05382,2.05362,2.05362,8000000.0
2008-06-08 23:51:00,2.05355,2.05388,2.05355,2.05384,7000000.0
2008-06-08 23:52:00,2.05378,2.05387,2.05366,2.05372,11000000.0
2008-06-08 23:53:00,2.05339,2.05349,2.05335,2.05347,8000000.0
2008-06-08 23:54:00,2.05152,2.05337,2.05152,2.05267,9000000.0
2008-06-08 23:55:00,2.05229,2.0525,2.05228,2.05228,8000000.0
2008-06-08 23:56:00,2.05233,2.05328,2.05233,2.05328,8000000.0
2008-06-08 23:57:00,2.05348,2.05348,2.05308,2.05317,8000000.0
2008-06-08 23:58:00,2.05357,2.05357,2.05319,2.05319,7000000.0
2008-06-09 00:00:00,2.05337,2.05351,2.05337,2.05338,7000000.0
2008-06-09 00:01:00,2.05333,2.05338,2.05316,2.05316,8000000.0
2008-06-09 00:02:00,2.05309,2.05309,2.05191,2.05191,8000000.0
2008-06-09 00:03:00,2.05278,2.0535,2.05278,2.05324,10000000.0
2008-06-09 00:04:00,2.05333,2.05349,2.05313,2.05349,7000000.0
2008-06-09 00:05:00,2.05371,2.05376,2.05368,2.05376,11000000.0
2008-06-09 00:06:00,2.0537,2.0538,2.05363,2.05365,10000000.0
2008-06-09 00:07:00,2.05371,2.05376,2.05366,2.05374,8000000.0
2008-06-09 00:08:00,2.05363,2.05377,2.05358,2.05377,9000000.0
2008-06-09 00:09:00,2.05365,2.05365,2.05263,2.05263,7000000.0
2008-06-09 00:10:00,2.05323,2.05332,2.05313,2.05325,8000000.0
2008-06-09 00:11:00,2.05322,2.05335,2.05285,2.05335,11000000.0
2008-06-09 00:12:00,2.05327,2.05352,2.05317,2.05317,7000000.0
2008-06-09 00:13:00,2.05316,2.05322,2.0531,2.05322,8000000.0
2008-06-09 00:14:00,2.05312,2.05331,2.05312,2.05331,8000000.0
2008-06-09 00:15:00,2.05357,2.05357,2.05337,2.05353,8000000.0
2008-06-09 00:16:00,2.05341,2.05345,2.05316,2.05316,7000000.0
2008-06-09 00:17:00,2.05278,2.05292,2.05265,2.05265,9000000.0
2008-06-09 00:18:00,2.0541,2.0541,2.05395,2.05407,10000000.0
2008-06-09 00:19:00,2.05261,2.05261,2.05249,2.05256,11000000.0
2008-06-09 00:20:00,2.05251,2.05324,2.05251,2.05324,8000000.0
2008-06-09 00:21:00,2.05313,2.05313,2.05263,2.05263,7000000.0
2008-06-09 00:22:00,2.05257,2.05288,2.05257,2.05285,9000000.0
2008-06-09 00:23:00,2.05268,2.05274,2.05255,2.05266,8000000.0
2008-06-09 00:24:00,2.05257,2.05267,2.05241,2.05267,10000000.0
2008-06-09 00:25:00,2.0525,2.0525,2.05149,2.05149,9000000.0
2008-06-09 00:26:00,2.05143,2.05144,2.0513,2.05132,7000000.0
2008-06-09 00:27:00,2.05137,2.05288,2.05137,2.05288,9000000.0
2008-06-09 00:28:00,2.053,2.053,2.05286,2.05286,9000000.0
2008-06-09 00:30:00,2.05285,2.05285,2.05153,2.05153,11000000.0
2008-06-09 00:31:00,2.05139,2.05139,2.0511,2.0511,8000000.0
2008-06-09 00:32:00,2.05111,2.05113,2.05091,2.05095,8000000.0
2008-06-09 00:33:00,2.05117,2.05325,2.05117,2.05325,7000000.0
2008-06-09 00:34:00,2.05369,2.05373,2.05354,2.05356,8000000.0
2008-06-09 00:35:00,2.05358,2.05364,2.05354,2.05357,10000000.0
2008-06-09 00:36:00,2.053,2.053,2.05249,2.05252,7000000.0
2008-06-09 00:37:00,2.05246,2.05246,2.05223,2.05228,8000000.0
2008-06-09 00:38:00,2.05132,2.05132,2.0508,2.05093,7000000.0
2008-06-09 00:39:00,2.05267,2.0527,2.05252,2.05265,10000000.0
2008-06-09 00:40:00,2.05073,2.05089,2.05073,2.05079,7000000.0
2008-06-09 00:41:00,2.05163,2.05226,2.05163,2.05226,10000000.0
2008-06-09 00:42:00,2.05237,2.0525,2.05188,2.05248,11000000.0
2008-06-09 00:43:00,2.05247,2.05251,2.05236,2.05236,8000000.0
2008-06-09 00:44:00,2.05259,2.05276,2.05256,2.05276,7000000.0
2008-06-09 00:45:00,2.05187,2.05187,2.05157,2.05169,8000000.0
2008-06-09 00:46:00,2.05182,2.05321,2.05182,2.05319,11000000.0
2008-06-09 00:47:00,2.05319,2.05319,2.05209,2.05209,6000000.0
2008-06-09 00:48:00,2.05189,2.05258,2.05182,2.05256,10000000.0
2008-06-09 00:49:00,2.05306,2.05351,2.05306,2.05351,10000000.0
2008-06-09 00:50:00,2.05363,2.05363,2.05345,2.05357,8000000.0
2008-06-09 00:51:00,2.05354,2.05356,2.05329,2.05329,7000000.0
2008-06-09 00:52:00,2.05328,2.05332,2.0531,2.0531,8000000.0
2008-06-09 00:53:00,2.05293,2.05294,2.05278,2.0528,10000000.0
2008-06-09 00:54:00,2.05286,2.05294,2.05264,2.05264,8000000.0
2008-06-09 00:55:00,2.05263,2.05275,2.05261,2.0527,7000000.0
2008-06-09 00:56:00,2.05286,2.05367,2.05286,2.05367,7000000.0
2008-06-09 00:57:00,2.05384,2.05406,2.05384,2.05403,8000000.0
2008-06-09 00:58:00,2.05386,2.05386,2.0531,2.05317,8000000.0
2008-06-09 00:59:00,2.05322,2.05401,2.05322,2.05401,7000000.0
2008-06-09 01:00:00,2.05373,2.05373,2.05288,2.05288,9000000.0
2008-06-09 01:01:00,2.05275,2.05328,2.05266,2.05328,7000000.0
2008-06-09 01:02:00,2.0533,2.0533,2.05292,2.05306,8000000.0
2008-06-09 01:03:00,2.05289,2.05289,2.05186,2.05186,10000000.0
2008-06-09 01:04:00,2.05148,2.05165,2.05141,2.05157,8000000.0
2008-06-09 01:05:00,2.05238,2.05272,2.05238,2.05256,7000000.0
2008-06-09 01:06:00,2.0528,2.05334,2.0528,2.05334,8000000.0
2008-06-09 01:07:00,2.0534,2.05343,2.05322,2.05322,7000000.0
2008-06-09 01:08:00,2.05334,2.05335,2.05312,2.05332,8000000.0
2008-06-09 01:10:00,2.05327,2.05327,2.05306,2.05314,11000000.0
2008-06-09 01:11:00,2.05326,2.05332,2.0532,2.05321,11000000.0
2008-06-09 01:12:00,2.05334,2.05335,2.05322,2.05333,11000000.0
2008-06-09 01:13:00,2.05331,2.05331,2.05314,2.05314,7000000.0
2008-06-09 01:14:00,2.05314,2.05318,2.05296,2.053,8000000.0
2008-06-09 01:15:00,2.05308,2.05326,2.05282,2.05282,7000000.0
2008-06-09 01:16:00,2.05272,2.05276,2.05262,2.05274,9000000.0
2008-06-09 01:17:00,2.05275,2.05275,2.05247,2.05247,8000000.0
2008-06-09 01:18:00,2.05241,2.05251,2.05241,2.05251,8000000.0
2008-06-09 01:19:00,2.05238,2.05241,2.05229,2.05234,7000000.0
2008-06-09 01:20:00,2.05228,2.05239,2.05225,2.05225,8000000.0
2008-06-09 01:21:00,2.05213,2.05238,2.05213,2.05234,7000000.0
2008-06-09 01:22:00,2.0523,2.05236,2.05219,2.05236,7000000.0
2008-06-09 01:23:00,2.0524,2.05253,2.05233,2.05245,7000000.0
2008-06-09 01:24:00,2.05263,2.05278,2.05258,2.05278,11000000.0
2008-06-09 01:25:00,2.0528,2.05288,2.05272,2.05288,7000000.0
2008-06-09 01:26:00,2.05245,2.05271,2.0523,2.05242,8000000.0
2008-06-09 01:27:00,2.05291,2.05294,2.05289,2.05294,7000000.0
2008-06-09 01:28:00,2.05302,2.05311,2.05296,2.05301,8000000.0
2008-06-09 01:29:00,2.05283,2.05284,2.05266,2.05273,10000000.0
2008-06-09 01:30:00,2.05283,2.05284,2.05266,2.0528,7000000.0
2008-06-09 01:31:00,2.05287,2.05287,2.05262,2.05267,7000000.0
2008-06-09 01:32:00,2.05265,2.0528,2.0526,2.05268,9000000.0
2008-06-09 01:33:00,2.05275,2.05275,2.05254,2.05254,7000000.0
2008-06-09 01:34:00,2.05256,2.0527,2.05252,2.05261,11000000.0
2008-06-09 01:35:00,2.05271,2.05279,2.05261,2.05279,8000000.0
2008-06-09 01:36:00,2.05305,2.05305,2.05255,2.05273,10000000.0
2008-06-09 01:37:00,2.05261,2.05261,2.05231,2.05258,8000000.0
2008-06-09 01:38:00,2.05266,2.05266,2.05246,2.05251,7000000.0
2008-06-09 01:39:00,2.05266,2.05276,2.0526,2.05276,9000000.0
2008-06-09 01:40:00,2.05275,2.05299,2.05243,2.05299,11000000.0
2008-06-09 01:41:00,2.05299,2.05299,2.05282,2.05293,11000000.0
2008-06-09 01:42:00,2.05293,2.05308,2.05269,2.05308,9000000.0
2008-06-09 01:43:00,2.0531,2.0531,2.05291,2.05291,9000000.0
2008-06-09 01:44:00,2.05303,2.0532,2.05271,2.05293,8000000.0
2008-06-09 01:45:00,2.05199,2.05236,2.05184,2.05236,7000000.0
2008-06-09 01:46:00,2.05276,2.0538,2.05276,2.0538,7000000.0
2008-06-09 01:47:00,2.05397,2.05435,2.05397,2.05435,7000000.0
2008-06-09 01:48:00,2.05433,2.05438,2.05427,2.05429,8000000.0
2008-06-09 01:49:00,2.05416,2.05424,2.05405,2.05411,8000000.0
2008-06-09 01:50:00,2.05443,2.05455,2.05405,2.05414,7000000.0
2008-06-09 01:51:00,2.05446,2.0549,2.05446,2.05472,10000000.0
2008-06-09 01:52:00,2.05477,2.05488,2.05459,2.0547,8000000.0
2008-06-09 01:53:00,2.05481,2.05488,2.05471,2.05472,8000000.0
2008-06-09 01:54:00,2.05447,2.05447,2.05392,2.05392,10000000.0
2008-06-09 01:55:00,2.05412,2.05418,2.054,2.054,9000000.0
2008-06-09 01:56:00,2.05409,2.05414,2.05221,2.05406,10000000.0
2008-06-09 01:57:00,2.05409,2.05416,2.0539,2.05397,9000000.0
2008-06-09 01:58:00,2.05328,2.05328,2.05279,2.053,8000000.0
2008-06-09 01:59:00,2.05315,2.05316,2.05294,2.05307,11000000.0
2008-06-09 02:00:00,2.05312,2.05413,2.05312,2.05413,11000000.0
2008-06-09 02:01:00,2.05426,2.05437,2.05367,2.05367,8000000.0
2008-06-09 02:02:00,2.05344,2.05381,2.05344,2.05371,9000000.0
2008-06-09 02:03:00,2.05417,2.05417,2.05212,2.05369,10000000.0
2008-06-09 02:04:00,2.05398,2.05417,2.05396,2.05399,9000000.0
2008-06-09 02:05:00,2.05374,2.0538,2.05355,2.05363,10000000.0
2008-06-09 02:06:00,2.05379,2.05393,2.0537,2.05393,8000000.0
2008-06-09 02:07:00,2.05388,2.0539,2.05325,2.05325,8000000.0
2008-06-09 02:08:00,2.05366,2.05389,2.05366,2.05382,10000000.0
2008-06-09 02:09:00,2.05355,2.05373,2.05314,2.05314,7000000.0
2008-06-09 02:10:00,2.05299,2.05301,2.05289,2.05289,8000000.0
2008-06-09 02:11:00,2.0539,2.05418,2.0539,2.05393,8000000.0
2008-06-09 02:12:00,2.05405,2.05417,2.05405,2.05417,7000000.0
2008-06-09 02:13:00,2.05417,2.05417,2.05363,2.05363,7000000.0
2008-06-09 02:14:00,2.05319,2.05345,2.05314,2.05342,7000000.0
2008-06-09 02:15:00,2.05374,2.05398,2.05365,2.05398,8000000.0
2008-06-09 02:16:00,2.05392,2.05392,2.05344,2.05344,9000000.0
2008-06-09 02:17:00,2.05308,2.05323,2.05308,2.05323,9000000.0
2008-06-09 02:18:00,2.05323,2.05348,2.05317,2.05332,11000000.0
2008-06-09 02:19:00,2.05299,2.05299,2.05262,2.05291,11000000.0
2008-06-09 02:20:00,2.05272,2.05272,2.0519,2.05192,9000000.0
2008-06-09 02:21:00,2.05206,2.05211,2.05198,2.05203,7000000.0
2008-06-09 02:22:00,2.05203,2.05233,2.05203,2.05218,8000000.0
2008-06-09 02:23:00,2.05215,2.05215,2.05188,2.05193,10000000.0
2008-06-09 02:24:00,2.05181,2.05181,2.05144,2.05144,8000000.0
2008-06-09 02:25:00,2.05169,2.05192,2.05167,2.05188,11000000.0
2008-06-09 02:26:00,2.05102,2.05213,2.05102,2.05213,7000000.0
2008-06-09 02:27:00,2.05232,2.0529,2.05226,2.05287,9000000.0
2008-06-09 02:28:00,2.0529,2.0529,2.05245,2.05268,7000000.0
2008-06-09 02:29:00,2.05261,2.05297,2.05244,2.05297,7000000.0
2008-06-09 02:30:00,2.05298,2.0531,2.05272,2.0531,10000000.0
2008-06-09 02:31:00,2.05314,2.05321,2.05247,2.05247,8000000.0
2008-06-09 02:32:00,2.05229,2.05301,2.05229,2.05301,7000000.0
2008-06-09 02:33:00,2.05283,2.05324,2.05283,2.05324,8000000.0
2008-06-09 02:34:00,2.05345,2.05358,2.05345,2.05346,7000000.0
2008-06-09 02:35:00,2.05297,2.05316,2.05285,2.05316,11000000.0
2008-06-09 02:36:00,2.05319,2.05345,2.05319,2.05345,7000000.0
2008-06-09 02:37:00,2.05363,2.05368,2.05355,2.05364,7000000.0
2008-06-09 02:38:00,2.05338,2.05338,2.05254,2.05254,7000000.0
2008-06-09 02:39:00,2.05326,2.0538,2.05326,2.0538,8000000.0
2008-06-09 02:40:00,2.05387,2.05387,2.05303,2.05303,7000000.0
2008-06-09 02:41:00,2.05306,2.05344,2.05306,2.05344,8000000.0
2008-06-09 02:42:00,2.0536,2.05372,2.05357,2.05372,8000000.0
2008-06-09 02:43:00,2.05375,2.05383,2.05367,2.05369,9000000.0
2008-06-09 02:44:00,2.05382,2.05382,2.05366,2.05367,7000000.0
2008-06-09 02:45:00,2.05344,2.05372,2.05343,2.05372,8000000.0
2008-06-09 02:46:00,2.05398,2.05408,2.05396,2.05406,7000000.0
2008-06-09 02:47:00,2.05436,2.05436,2.05404,2.05405,11000000.0
2008-06-09 02:48:00,2.05393,2.05407,2.05392,2.05401,11000000.0
2008-06-09 02:49:00,2.05391,2.05402,2.05383,2.05391,11000000.0
2008-06-09 02:50:00,2.05358,2.05358,2.05335,2.05343,7000000.0
2008-06-09 02:51:00,2.05347,2.05349,2.05327,2.05341,8000000.0
2008-06-09 02:52:00,2.05322,2.05331,2.05278,2.05278,7000000.0
2008-06-09 02:53:00,2.05286,2.05343,2.05286,2.05343,8000000.0
2008-06-09 02:54:00,2.05327,2.05398,2.05327,2.05398,7000000.0
2008-06-09 02:55:00,2.05389,2.05389,2.05353,2.05357,8000000.0
2008-06-09 02:56:00,2.054,2.05409,2.05393,2.05403,10000000.0
2008-06-09 02:57:00,2.0541,2.05436,2.05396,2.05436,8000000.0
2008-06-09 02:58:00,2.05436,2.05436,2.05413,2.05418,7000000.0
2008-06-09 02:59:00,2.05465,2.05465,2.05445,2.05457,9000000.0
2008-06-09 03:00:00,2.05464,2.05472,2.05464,2.05472,7000000.0
2008-06-09 03:01:00,2.05452,2.05467,2.05439,2.05467,8000000.0
2008-06-09 03:02:00,2.05472,2.05472,2.05451,2.05466,8000000.0
2008-06-09 03:03:00,2.0548,2.05485,2.0548,2.05482,7000000.0
2008-06-09 03:04:00,2.05463,2.05472,2.05416,2.05472,7000000.0
2008-06-09 03:05:00,2.0548,2.0548,2.05444,2.05468,8000000.0
2008-06-09 03:06:00,2.0546,2.0546,2.05438,2.05442,10000000.0
2008-06-09 03:07:00,2.05437,2.05456,2.05437,2.05455,8000000.0
2008-06-09 03:08:00,2.05419,2.05419,2.05367,2.05367,7000000.0
2008-06-09 03:09:00,2.05361,2.05366,2.05354,2.05366,8000000.0
2008-06-09 03:10:00,2.05392,2.05411,2.05392,2.05411,10000000.0
2008-06-09 03:11:00,2.05404,2.05404,2.05311,2.05314,10000000.0
2008-06-09 03:12:00,2.05306,2.05321,2.05289,2.05321,6000000.0
2008-06-09 03:13:00,2.05323,2.05331,2.05307,2.05314,11000000.0
2008-06-09 03:14:00,2.05296,2.05296,2.05268,2.05284,8000000.0
2008-06-09 03:15:00,2.05296,2.05296,2.05282,2.05288,7000000.0
2008-06-09 03:16:00,2.05288,2.05303,2.05287,2.05294,8000000.0
2008-06-09 03:17:00,2.0528,2.05286,2.05227,2.05274,11000000.0
2008-06-09 03:18:00,2.05267,2.05293,2.05267,2.0528,10000000.0
2008-06-09 03:19:00,2.05269,2.05302,2.0523,2.05295,7000000.0
2008-06-09 03:20:00,2.05277,2.05288,2.05271,2.05288,10000000.0
2008-06-09 03:21:00,2.05314,2.05325,2.05217,2.05217,7000000.0
2008-06-09 03:22:00,2.05299,2.05305,2.05293,2.05297,8000000.0
2008-06-09 03:23:00,2.05285,2.05289,2.05264,2.05289,7000000.0
2008-06-09 03:24:00,2.05309,2.05311,2.05287,2.05287,10000000.0
2008-06-09 03:25:00,2.05281,2.05301,2.05279,2.05301,8000000.0
2008-06-09 03:26:00,2.05295,2.05311,2.05295,2.05297,7000000.0
2008-06-09 03:27:00,2.053,2.053,2.05277,2.05278,8000000.0
2008-06-09 03:28:00,2.05265,2.05284,2.05263,2.05277,8000000.0
2008-06-09 03:29:00,2.05261,2.05283,2.05251,2.05283,11000000.0
2008-06-09 03:30:00,2.05282,2.05282,2.05237,2.05237,8000000.0
2008-06-09 03:31:00,2.05224,2.05224,2.05207,2.05207,9000000.0
2008-06-09 03:32:00,2.0516,2.0521,2.0516,2.0521,9000000.0
2008-06-09 03:33:00,2.0522,2.05241,2.0522,2.05241,7000000.0
2008-06-09 03:34:00,2.05217,2.05217,2.05181,2.05205,9000000.0
2008-06-09 03:35:00,2.05187,2.05202,2.05176,2.05202,10000000.0
2008-06-09 03:36:00,2.05211,2.05233,2.05197,2.05197,8000000.0
2008-06-09 03:37:00,2.05199,2.05201,2.05184,2.05186,9000000.0
2008-06-09 03:38:00,2.0518,2.0519,2.0518,2.05186,7000000.0
2008-06-09 03:39:00,2.05208,2.05217,2.05203,2.05207,8000000.0
2008-06-09 03:40:00,2.05244,2.0526,2.05241,2.0526,11000000.0
2008-06-09 03:41:00,2.05254,2.05254,2.05237,2.05244,10000000.0
2008-06-09 03:42:00,2.05222,2.05273,2.05204,2.05267,9000000.0
2008-06-09 03:43:00,2.05299,2.05341,2.05299,2.05341,7000000.0
2008-06-09 03:44:00,2.05346,2.0538,2.05346,2.0538,8000000.0
2008-06-09 03:45:00,2.054,2.054,2.0533,2.0533,8000000.0
2008-06-09 03:46:00,2.05294,2.05304,2.05261,2.05304,8000000.0
2008-06-09 03:47:00,2.05357,2.0539,2.05357,2.05378,7000000.0
2008-06-09 03:48:00,2.05404,2.05404,2.05391,2.054,11000000.0
2008-06-09 03:49:00,2.05399,2.05414,2.05399,2.05401,8000000.0
2008-06-09 03:50:00,2.05404,2.05407,2.05368,2.05368,7000000.0
2008-06-09 03:51:00,2.05373,2.0539,2.05373,2.05383,9000000.0
2008-06-09 03:52:00,2.05382,2.05382,2.05334,2.05334,8000000.0
2008-06-09 03:53:00,2.05322,2.0536,2.05322,2.0535,10000000.0
2008-06-09 03:54:00,2.05382,2.05477,2.05382,2.05477,11000000.0
2008-06-09 03:55:00,2.05465,2.05465,2.05409,2.05422,7000000.0
2008-06-09 03:56:00,2.05376,2.054,2.05373,2.05389,10000000.0
2008-06-09 03:57:00,2.0538,2.05414,2.0538,2.05414,8000000.0
2008-06-09 03:58:00,2.05421,2.0543,2.05416,2.05416,8000000.0
2008-06-09 03:59:00,2.05447,2.05447,2.05411,2.05411,7000000.0
2008-06-09 04:00:00,2.05388,2.05388,2.05367,2.05378,9000000.0
2008-06-09 04:01:00,2.05377,2.05387,2.05372,2.05374,7000000.0
2008-06-09 04:02:00,2.05367,2.0538,2.05357,2.0538,8000000.0
2008-06-09 04:03:00,2.0537,2.0542,2.0537,2.05417,8000000.0
2008-06-09 04:04:00,2.05421,2.05429,2.0541,2.0541,8000000.0
2008-06-09 04:05:00,2.05421,2.05421,2.05163,2.05163,9000000.0
2008-06-09 04:06:00,2.05347,2.05347,2.05323,2.05335,8000000.0
2008-06-09 04:07:00,2.05336,2.05341,2.05315,2.05317,11000000.0
2008-06-09 04:08:00,2.05325,2.05376,2.05325,2.05375,7000000.0
2008-06-09 04:09:00,2.05395,2.05403,2.05392,2.05403,8000000.0
2008-06-09 04:10:00,2.05366,2.05369,2.05351,2.05368,10000000.0
2008-06-09 04:11:00,2.05356,2.05366,2.05355,2.05363,7000000.0
2008-06-09 04:12:00,2.0533,2.05347,2.05284,2.05347,8000000.0
2008-06-09 04:13:00,2.05401,2.05474,2.05401,2.05471,8000000.0
2008-06-09 04:14:00,2.05498,2.05509,2.05484,2.05484,7000000.0
2008-06-09 04:15:00,2.05493,2.05493,2.05466,2.0547,7000000.0
2008-06-09 04:16:00,2.05467,2.05485,2.05455,2.05485,7000000.0
2008-06-09 04:17:00,2.05479,2.05479,2.05454,2.05454,6000000.0
2008-06-09 04:18:00,2.05428,2.05458,2.05428,2.05447,8000000.0
2008-06-09 04:19:00,2.05455,2.05456,2.05444,2.05445,7000000.0
2008-06-09 04:20:00,2.05429,2.0547,2.05423,2.0547,10000000.0
2008-06-09 04:21:00,2.05483,2.05507,2.0548,2.0548,8000000.0
2008-06-09 04:22:00,2.05519,2.05533,2.05511,2.05511,9000000.0
2008-06-09 04:23:00,2.05514,2.05514,2.05497,2.05506,7000000.0
2008-06-09 04:24:00,2.05517,2.05527,2.05514,2.05527,9000000.0
2008-06-09 04:25:00,2.05534,2.05534,2.05505,2.05511,11000000.0
2008-06-09 04:26:00,2.05495,2.05495,2.0548,2.0548,7000000.0
2008-06-09 04:27:00,2.05467,2.05467,2.05413,2.05458,8000000.0
2008-06-09 04:28:00,2.0549,2.0549,2.05439,2.05453,7000000.0
2008-06-09 04:29:00,2.05468,2.05468,2.05419,2.05423,8000000.0
2008-06-09 04:30:00,2.0542,2.0549,2.0542,2.0549,9000000.0
2008-06-09 04:31:00,2.05465,2.05493,2.05465,2.05493,10000000.0
2008-06-09 04:32:00,2.05466,2.05466,2.05418,2.05457,5000000.0
2008-06-09 04:33:00,2.05473,2.05496,2.05473,2.05488,8000000.0
2008-06-09 04:34:00,2.055,2.055,2.05485,2.05492,7000000.0
2008-06-09 04:35:00,2.05523,2.05531,2.05497,2.05497,7000000.0
2008-06-09 04:36:00,2.05495,2.05506,2.05494,2.05504,8000000.0
2008-06-09 04:37:00,2.05513,2.05523,2.05513,2.05517,5000000.0
2008-06-09 04:38:00,2.05527,2.05539,2.0552,2.05539,9000000.0
2008-06-09 04:39:00,2.05537,2.05537,2.05524,2.05534,9000000.0
2008-06-09 04:40:00,2.0556,2.0559,2.0556,2.05578,7000000.0
2008-06-09 04:41:00,2.05591,2.05601,2.05586,2.05592,8000000.0
2008-06-09 04:42:00,2.05585,2.05589,2.05573,2.05579,7000000.0
2008-06-09 04:43:00,2.05567,2.05571,2.05468,2.05478,11000000.0
2008-06-09 04:44:00,2.05457,2.05457,2.05424,2.05424,9000000.0
2008-06-09 04:45:00,2.05432,2.05448,2.05426,2.05448,11000000.0
2008-06-09 04:46:00,2.05438,2.05438,2.05392,2.05397,7000000.0
2008-06-09 04:47:00,2.05447,2.05449,2.05435,2.05435,7000000.0
2008-06-09 04:48:00,2.05448,2.05453,2.05423,2.05423,7000000.0
2008-06-09 04:49:00,2.05441,2.05447,2.05417,2.05438,11000000.0
2008-06-09 04:50:00,2.05431,2.0546,2.05431,2.0546,9000000.0
2008-06-09 04:51:00,2.0548,2.05591,2.0548,2.05591,7000000.0
2008-06-09 04:52:00,2.05637,2.05668,2.05637,2.0566,10000000.0
2008-06-09 04:53:00,2.05648,2.05664,2.05619,2.05619,9000000.0
2008-06-09 04:54:00,2.05646,2.05646,2.05578,2.05586,8000000.0
2008-06-09 04:55:00,2.05602,2.05602,2.05582,2.05583,8000000.0
2008-06-09 04:56:00,2.05582,2.05587,2.05582,2.05586,7000000.0
2008-06-09 04:57:00,2.05573,2.05627,2.05573,2.05627,8000000.0
2008-06-09 04:58:00,2.05642,2.05648,2.0564,2.05645,8000000.0
2008-06-09 04:59:00,2.05651,2.05651,2.05627,2.0563,8000000.0
2008-06-09 05:00:00,2.05612,2.05621,2.05606,2.05606,7000000.0
2008-06-09 05:01:00,2.056,2.05618,2.05597,2.05608,7000000.0
2008-06-09 05:02:00,2.05581,2.05602,2.0552,2.05602,7000000.0
2008-06-09 05:03:00,2.05617,2.05623,2.0561,2.05623,7000000.0
2008-06-09 05:04:00,2.05595,2.05615,2.05584,2.05584,7000000.0
2008-06-09 05:05:00,2.05546,2.05566,2.05546,2.05566,8000000.0
2008-06-09 05:06:00,2.0553,2.05557,2.0553,2.05554,7000000.0
2008-06-09 05:07:00,2.05564,2.05564,2.05537,2.05556,8000000.0
2008-06-09 05:08:00,2.0555,2.0555,2.05515,2.05515,10000000.0
2008-06-09 05:09:00,2.05534,2.05539,2.05519,2.05539,7000000.0
2008-06-09 05:10:00,2.05538,2.05538,2.05524,2.05526,7000000.0
2008-06-09 05:11:00,2.05541,2.05558,2.0553,2.05546,8000000.0
2008-06-09 05:12:00,2.05541,2.05552,2.05525,2.05525,11000000.0
2008-06-09 05:13:00,2.05493,2.05493,2.05415,2.05454,8000000.0
2008-06-09 05:14:00,2.05505,2.05514,2.05469,2.05514,7000000.0
2008-06-09 05:15:00,2.05537,2.05537,2.05484,2.05484,7000000.0
2008-06-09 05:16:00,2.05487,2.05517,2.05487,2.05517,7000000.0
2008-06-09 05:17:00,2.05512,2.05515,2.0548,2.0548,7000000.0
2008-06-09 05:18:00,2.05478,2.05504,2.05473,2.05486,8000000.0
2008-06-09 05:19:00,2.05475,2.05493,2.05448,2.05493,7000000.0
2008-06-09 05:20:00,2.055,2.055,2.05486,2.05492,9000000.0
2008-06-09 05:21:00,2.05488,2.05488,2.05442,2.05442,8000000.0
2008-06-09 05:22:00,2.05426,2.05447,2.05415,2.05415,7000000.0
2008-06-09 05:23:00,2.05397,2.05397,2.05381,2.05385,10000000.0
2008-06-09 05:24:00,2.05393,2.05396,2.05371,2.05396,8000000.0
2008-06-09 05:25:00,2.05389,2.05461,2.05389,2.05461,7000000.0
2008-06-09 05:26:00,2.05488,2.05501,2.05476,2.05493,7000000.0
2008-06-09 05:27:00,2.05496,2.05527,2.05496,2.0552,8000000.0
2008-06-09 05:28:00,2.05543,2.05543,2.05511,2.05511,9000000.0
2008-06-09 05:29:00,2.05545,2.05545,2.05515,2.05525,7000000.0
2008-06-09 05:30:00,2.05522,2.0553,2.05516,2.05516,10000000.0
2008-06-09 05:31:00,2.05528,2.05531,2.05507,2.05522,8000000.0
2008-06-09 05:32:00,2.05526,2.05537,2.05521,2.05524,8000000.0
2008-06-09 05:33:00,2.05524,2.05524,2.05499,2.05499,9000000.0
2008-06-09 05:34:00,2.05517,2.05517,2.0549,2.05514,8000000.0
2008-06-09 05:35:00,2.05517,2.05517,2.05478,2.05478,7000000.0
2008-06-09 05:36:00,2.05521,2.05522,2.05506,2.05522,9000000.0
2008-06-09 05:37:00,2.05446,2.05476,2.05398,2.05398,7000000.0
2008-06-09 05:38:00,2.05381,2.05381,2.05327,2.05327,9000000.0
2008-06-09 05:39:00,2.05336,2.05363,2.05336,2.05363,7000000.0
2008-06-09 05:40:00,2.05379,2.05472,2.0537,2.05472,7000000.0
2008-06-09 05:41:00,2.05476,2.05477,2.05451,2.05477,8000000.0
2008-06-09 05:42:00,2.05487,2.05509,2.05472,2.05509,7000000.0
2008-06-09 05:43:00,2.05503,2.05503,2.05471,2.05481,9000000.0
2008-06-09 05:44:00,2.05481,2.05481,2.05464,2.0547,6000000.0
2008-06-09 05:45:00,2.05479,2.05487,2.05467,2.05487,11000000.0
2008-06-09 05:46:00,2.05472,2.05477,2.05459,2.05474,7000000.0
2008-06-09 05:47:00,2.05478,2.05499,2.05478,2.05497,8000000.0
2008-06-09 05:48:00,2.05504,2.05504,2.05477,2.05501,9000000.0
2008-06-09 05:49:00,2.05483,2.05485,2.05433,2.05433,8000000.0
2008-06-09 05:50:00,2.05434,2.05494,2.05421,2.05494,9000000.0
2008-06-09 05:51:00,2.05504,2.05521,2.05504,2.05513,8000000.0
2008-06-09 05:52:00,2.05495,2.05495,2.05451,2.05464,8000000.0
2008-06-09 05:53:00,2.05384,2.05462,2.05384,2.0546,7000000.0
2008-06-09 05:54:00,2.05475,2.05478,2.0547,2.05477,10000000.0
2008-06-09 05:55:00,2.05479,2.05497,2.05477,2.05492,8000000.0
2008-06-09 05:56:00,2.05483,2.05502,2.05483,2.05494,7000000.0
2008-06-09 05:57:00,2.05459,2.05481,2.05455,2.05469,8000000.0
2008-06-09 05:58:00,2.05491,2.05493,2.05465,2.05477,9000000.0
2008-06-09 05:59:00,2.05469,2.05476,2.05454,2.05461,10000000.0
2008-06-09 06:00:00,2.0545,2.05467,2.05408,2.05408,8000000.0
2008-06-09 06:01:00,2.05424,2.05468,2.05424,2.05465,7000000.0
2008-06-09 06:02:00,2.05403,2.05443,2.05403,2.05443,7000000.0
2008-06-09 06:03:00,2.05465,2.05465,2.05438,2.05438,8000000.0
2008-06-09 06:04:00,2.05437,2.05437,2.05414,2.05421,7000000.0
2008-06-09 06:05:00,2.05456,2.05456,2.05383,2.05429,7000000.0
2008-06-09 06:06:00,2.0545,2.05458,2.05443,2.05454,7000000.0
2008-06-09 06:07:00,2.05427,2.05448,2.05402,2.05448,7000000.0
2008-06-09 06:08:00,2.05432,2.05448,2.05432,2.05448,7000000.0
2008-06-09 06:09:00,2.05446,2.0545,2.05433,2.05441,8000000.0
2008-06-09 06:10:00,2.05441,2.05441,2.05431,2.05434,8000000.0
2008-06-09 06:11:00,2.05446,2.0545,2.05437,2.05443,8000000.0
2008-06-09 06:12:00,2.05407,2.05407,2.05381,2.05381,8000000.0
2008-06-09 06:13:00,2.05373,2.0539,2.05373,2.05377,8000000.0
2008-06-09 06:14:00,2.05381,2.0545,2.05381,2.0545,10000000.0
2008-06-09 06:15:00,2.05456,2.05456,2.05392,2.05392,8000000.0
2008-06-09 06:16:00,2.05406,2.0548,2.05406,2.0548,9000000.0
2008-06-09 06:17:00,2.05447,2.05451,2.05408,2.05445,7000000.0
2008-06-09 06:18:00,2.05414,2.05468,2.05367,2.05468,9000000.0
2008-06-09 06:19:00,2.05403,2.05439,2.05364,2.05364,7000000.0
2008-06-09 06:20:00,2.05419,2.0545,2.05384,2.0545,9000000.0
2008-06-09 06:21:00,2.05396,2.05415,2.05365,2.05371,8000000.0
2008-06-09 06:22:00,2.05489,2.05489,2.05455,2.05481,8000000.0
2008-06-09 06:23:00,2.05479,2.05479,2.05447,2.05472,8000000.0
2008-06-09 06:24:00,2.0547,2.0547,2.05401,2.05401,11000000.0
2008-06-09 06:25:00,2.05396,2.0542,2.0539,2.0542,11000000.0
2008-06-09 06:26:00,2.05433,2.05433,2.05376,2.05376,11000000.0
2008-06-09 06:27:00,2.05359,2.05368,2.05357,2.05357,7000000.0
2008-06-09 06:28:00,2.05363,2.05368,2.05355,2.05368,8000000.0
2008-06-09 06:29:00,2.05298,2.05349,2.05296,2.05349,8000000.0
2008-06-09 06:30:00,2.05376,2.05392,2.05376,2.05392,8000000.0
2008-06-09 06:31:00,2.05389,2.0539,2.05358,2.0539,7000000.0
2008-06-09 06:32:00,2.054,2.05409,2.05387,2.05409,7000000.0
2008-06-09 06:33:00,2.05416,2.05416,2.05402,2.05402,7000000.0
2008-06-09 06:34:00,2.05397,2.05408,2.05397,2.05408,7000000.0
2008-06-09 06:35:00,2.05402,2.05409,2.05395,2.05399,11000000.0
2008-06-09 06:36:00,2.05394,2.05396,2.05372,2.05392,7000000.0
2008-06-09 06:37:00,2.05391,2.0546,2.05382,2.0546,10000000.0
2008-06-09 06:38:00,2.05458,2.05463,2.05445,2.05447,10000000.0
2008-06-09 06:39:00,2.05435,2.0544,2.05422,2.05427,11000000.0
2008-06-09 06:40:00,2.05443,2.0546,2.05425,2.05434,9000000.0
2008-06-09 06:41:00,2.05433,2.05433,2.05396,2.05396,7000000.0
2008-06-09 06:42:00,2.05378,2.05391,2.05363,2.05391,6000000.0
2008-06-09 06:43:00,2.05379,2.05407,2.05379,2.05407,7000000.0
2008-06-09 06:44:00,2.05405,2.05405,2.05382,2.05384,8000000.0
2008-06-09 06:45:00,2.05378,2.05388,2.05368,2.05388,8000000.0
2008-06-09 06:46:00,2.05395,2.05442,2.05395,2.05442,10000000.0
2008-06-09 06:47:00,2.05438,2.05438,2.05386,2.05386,8000000.0
2008-06-09 06:48:00,2.05374,2.05388,2.05374,2.05379,7000000.0
2008-06-09 06:49:00,2.0538,2.05404,2.0538,2.05403,8000000.0
2008-06-09 06:50:00,2.054,2.05412,2.05395,2.05395,10000000.0
2008-06-09 06:51:00,2.05405,2.05411,2.05398,2.05402,10000000.0
2008-06-09 06:52:00,2.05379,2.05379,2.05318,2.05318,8000000.0
2008-06-09 06:53:00,2.05323,2.05326,2.05305,2.05312,8000000.0
2008-06-09 06:54:00,2.05315,2.05315,2.05265,2.05265,7000000.0
2008-06-09 06:55:00,2.05325,2.05341,2.053,2.05334,7000000.0
2008-06-09 06:56:00,2.05362,2.05388,2.05361,2.05376,8000000.0
2008-06-09 06:57:00,2.05378,2.05378,2.05305,2.05305,7000000.0
2008-06-09 06:58:00,2.05309,2.05316,2.05297,2.05316,7000000.0
2008-06-09 06:59:00,2.05316,2.05317,2.05299,2.05314,7000000.0
2008-06-09 07:00:00,2.05296,2.05296,2.05283,2.05289,7000000.0
2008-06-09 07:01:00,2.05272,2.05292,2.05272,2.05292,7000000.0
2008-06-09 07:02:00,2.05298,2.05321,2.05287,2.05299,9000000.0
2008-06-09 07:03:00,2.05298,2.05315,2.05275,2.05315,7000000.0
2008-06-09 07:04:00,2.05326,2.05343,2.05306,2.05306,8000000.0
2008-06-09 07:05:00,2.05304,2.05304,2.0527,2.05296,11000000.0
2008-06-09 07:06:00,2.05259,2.05312,2.05259,2.05312,11000000.0
2008-06-09 07:07:00,2.05267,2.05274,2.05248,2.05248,11000000.0
2008-06-09 07:08:00,2.05258,2.05265,2.05247,2.05265,9000000.0
2008-06-09 07:09:00,2.0526,2.05271,2.05231,2.05271,8000000.0
2008-06-09 07:10:00,2.05279,2.05296,2.05279,2.05296,7000000.0
2008-06-09 07:11:00,2.05292,2.05293,2.0527,2.05282,10000000.0
2008-06-09 07:12:00,2.05267,2.05267,2.05236,2.05236,7000000.0
2008-06-09 07:13:00,2.05228,2.05231,2.05217,2.05222,8000000.0
2008-06-09 07:14:00,2.05219,2.05243,2.05219,2.05239,7000000.0
2008-06-09 07:15:00,2.05234,2.05234,2.05209,2.0521,10000000.0
2008-06-09 07:16:00,2.05201,2.05201,2.05161,2.05201,8000000.0
2008-06-09 07:17:00,2.05194,2.05222,2.05194,2.05222,11000000.0
2008-06-09 07:18:00,2.05219,2.05247,2.05218,2.05247,8000000.0
2008-06-09 07:19:00,2.05245,2.05245,2.05197,2.05197,8000000.0
2008-06-09 07:20:00,2.05183,2.0521,2.05133,2.05208,9000000.0
2008-06-09 07:21:00,2.05228,2.05251,2.05226,2.05251,10000000.0
2008-06-09 07:22:00,2.05241,2.05241,2.05201,2.05236,11000000.0
2008-06-09 07:23:00,2.05245,2.05277,2.05245,2.05259,7000000.0
2008-06-09 07:24:00,2.05274,2.05274,2.05227,2.05227,9000000.0
2008-06-09 07:25:00,2.05245,2.05261,2.05243,2.0526,8000000.0
2008-06-09 07:26:00,2.05257,2.05264,2.0523,2.05242,7000000.0
2008-06-09 07:27:00,2.05279,2.05282,2.05269,2.05279,7000000.0
2008-06-09 07:28:00,2.05285,2.05309,2.05285,2.05309,7000000.0
2008-06-09 07:29:00,2.05284,2.05349,2.05284,2.05349,8000000.0
2008-06-09 07:30:00,2.05325,2.05333,2.0531,2.0531,8000000.0
2008-06-09 07:31:00,2.0533,2.05352,2.0533,2.05337,7000000.0
2008-06-09 07:32:00,2.05344,2.05346,2.05326,2.05337,9000000.0
2008-06-09 07:33:00,2.053,2.053,2.05282,2.05282,8000000.0
2008-06-09 07:34:00,2.05277,2.05283,2.05262,2.05262,11000000.0
2008-06-09 07:35:00,2.05269,2.05271,2.0526,2.0526,8000000.0
2008-06-09 07:36:00,2.05261,2.05283,2.05261,2.05283,7000000.0
2008-06-09 07:37:00,2.05285,2.05309,2.05285,2.05307,7000000.0
2008-06-09 07:38:00,2.05325,2.0536,2.05312,2.05351,11000000.0
2008-06-09 07:39:00,2.05349,2.05351,2.05342,2.05345,7000000.0
2008-06-09 07:40:00,2.0533,2.0533,2.05293,2.05293,8000000.0
2008-06-09 07:41:00,2.05326,2.05336,2.05326,2.05336,9000000.0
2008-06-09 07:42:00,2.05336,2.05342,2.05321,2.05334,11000000.0
2008-06-09 07:43:00,2.05294,2.05318,2.05259,2.05318,7000000.0
2008-06-09 07:44:00,2.05343,2.05343,2.0532,2.05329,7000000.0
2008-06-09 07:45:00,2.05361,2.05374,2.05361,2.0537,7000000.0
2008-06-09 07:46:00,2.05384,2.05414,2.05384,2.05414,10000000.0
2008-06-09 07:47:00,2.05406,2.05406,2.05355,2.05357,7000000.0
2008-06-09 07:48:00,2.05348,2.05366,2.05348,2.05353,8000000.0
2008-06-09 07:49:00,2.05357,2.05367,2.05353,2.05353,8000000.0
2008-06-09 07:50:00,2.05322,2.05322,2.0529,2.0529,7000000.0
2008-06-09 07:51:00,2.05276,2.05276,2.05237,2.05266,8000000.0
2008-06-09 07:52:00,2.05307,2.05367,2.05307,2.05367,10000000.0
2008-06-09 07:53:00,2.05365,2.05401,2.05365,2.05401,11000000.0
2008-06-09 07:54:00,2.05329,2.05378,2.05289,2.05375,9000000.0
2008-06-09 07:55:00,2.05408,2.05408,2.05379,2.05392,9000000.0
2008-06-09 07:56:00,2.05403,2.05403,2.05383,2.0539,9000000.0
2008-06-09 07:57:00,2.05389,2.05393,2.05363,2.05363,7000000.0
2008-06-09 07:58:00,2.05375,2.05375,2.05354,2.05368,7000000.0
2008-06-09 07:59:00,2.05358,2.05385,2.05334,2.05385,7000000.0
2008-06-09 08:00:00,2.05389,2.05418,2.05389,2.05392,8000000.0
2008-06-09 08:01:00,2.05376,2.05417,2.05371,2.05417,10000000.0
2008-06-09 08:02:00,2.05438,2.05438,2.05402,2.05402,7000000.0
2008-06-09 08:03:00,2.0537,2.05379,2.0536,2.05376,8000000.0
2008-06-09 08:04:00,2.05362,2.05375,2.0532,2.0532,8000000.0
2008-06-09 08:05:00,2.05297,2.05297,2.05247,2.05251,8000000.0
2008-06-09 08:06:00,2.05236,2.05314,2.05236,2.05314,7000000.0
2008-06-09 08:07:00,2.05369,2.05369,2.05344,2.05368,7000000.0
2008-06-09 08:08:00,2.05361,2.05361,2.05336,2.05336,7000000.0
2008-06-09 08:09:00,2.05345,2.05405,2.05345,2.05405,7000000.0
2008-06-09 08:10:00,2.05445,2.05451,2.05438,2.0544,7000000.0
2008-06-09 08:11:00,2.05427,2.05427,2.05366,2.05366,8000000.0
2008-06-09 08:12:00,2.05344,2.05344,2.05315,2.05315,9000000.0
2008-06-09 08:13:00,2.05277,2.05301,2.05275,2.05283,7000000.0
2008-06-09 08:14:00,2.0527,2.05279,2.05265,2.05271,9000000.0
2008-06-09 08:15:00,2.05264,2.05281,2.05264,2.05281,8000000.0
2008-06-09 08:16:00,2.0529,2.05298,2.05276,2.05298,11000000.0
2008-06-09 08:17:00,2.0532,2.05345,2.0532,2.05344,7000000.0
2008-06-09 08:18:00,2.05321,2.05331,2.05306,2.05312,9000000.0
2008-06-09 08:19:00,2.05293,2.05293,2.05248,2.05261,7000000.0
2008-06-09 08:20:00,2.05241,2.05309,2.05241,2.05309,8000000.0
2008-06-09 08:21:00,2.05315,2.05315,2.05286,2.05286,8000000.0
2008-06-09 08:22:00,2.05267,2.05267,2.05222,2.05265,8000000.0
2008-06-09 08:23:00,2.05275,2.05275,2.05247,2.05247,7000000.0
2008-06-09 08:24:00,2.0526,2.05276,2.0526,2.05276,7000000.0
2008-06-09 08:25:00,2.05289,2.05293,2.05281,2.05281,8000000.0
2008-06-09 08:26:00,2.05275,2.05292,2.0525,2.0525,7000000.0
2008-06-09 08:27:00,2.05274,2.0528,2.05262,2.05273,10000000.0
2008-06-09 08:28:00,2.05255,2.05266,2.05244,2.05266,7000000.0
2008-06-09 08:29:00,2.05275,2.05343,2.05275,2.05339,10000000.0
2008-06-09 08:30:00,2.0533,2.0533,2.0529,2.05325,7000000.0
2008-06-09 08:31:00,2.05355,2.05401,2.05355,2.05401,10000000.0
2008-06-09 08:32:00,2.05405,2.0542,2.05356,2.05356,8000000.0
2008-06-09 08:33:00,2.05301,2.05301,2.05275,2.05275,7000000.0
2008-06-09 08:34:00,2.05287,2.05323,2.05287,2.05323,9000000.0
2008-06-09 08:35:00,2.05344,2.05376,2.05344,2.05376,9000000.0
2008-06-09 08:36:00,2.05382,2.05393,2.05367,2.05388,8000000.0
2008-06-09 08:37:00,2.05394,2.05394,2.05373,2.05377,9000000.0
2008-06-09 08:38:00,2.05359,2.0538,2.05357,2.0538,10000000.0
2008-06-09 08:39:00,2.05389,2.05411,2.05389,2.05411,11000000.0
2008-06-09 08:40:00,2.05427,2.05439,2.05419,2.05431,8000000.0
2008-06-09 08:41:00,2.05418,2.05423,2.05385,2.05385,11000000.0
2008-06-09 08:42:00,2.05428,2.05479,2.05428,2.05471,10000000.0
2008-06-09 08:43:00,2.05446,2.05449,2.05436,2.05441,8000000.0
2008-06-09 08:44:00,2.05414,2.05455,2.0541,2.05455,10000000.0
2008-06-09 08:45:00,2.05474,2.05485,2.0547,2.05476,8000000.0
2008-06-09 08:46:00,2.05468,2.05524,2.05368,2.05524,8000000.0
2008-06-09 08:47:00,2.05518,2.05518,2.05483,2.05483,7000000.0
2008-06-09 08:48:00,2.05473,2.05496,2.05456,2.05489,10000000.0
2008-06-09 08:49:00,2.05493,2.05506,2.05487,2.05501,11000000.0
2008-06-09 08:50:00,2.05499,2.05499,2.05486,2.05493,7000000.0
2008-06-09 08:51:00,2.05512,2.0552,2.05508,2.0552,8000000.0
2008-06-09 08:52:00,2.05526,2.05559,2.05526,2.05547,9000000.0
2008-06-09 08:53:00,2.05572,2.05626,2.05558,2.05604,8000000.0
2008-06-09 08:54:00,2.05605,2.05641,2.05605,2.05641,8000000.0
2008-06-09 08:55:00,2.05638,2.05685,2.05638,2.05656,8000000.0
2008-06-09 08:56:00,2.05635,2.05682,2.05635,2.05682,7000000.0
2008-06-09 08:57:00,2.05691,2.05691,2.0564,2.0564,8000000.0
2008-06-09 08:58:00,2.05619,2.05621,2.05587,2.05621,7000000.0
2008-06-09 08:59:00,2.05635,2.05639,2.05609,2.05609,7000000.0
2008-06-09 09:00:00,2.05578,2.05578,2.05537,2.05542,8000000.0
2008-06-09 09:01:00,2.05567,2.05622,2.05567,2.05622,9000000.0
2008-06-09 09:02:00,2.05636,2.05636,2.05609,2.05616,10000000.0
2008-06-09 09:03:00,2.05586,2.05596,2.05567,2.05567,7000000.0
2008-06-09 09:04:00,2.05577,2.05577,2.05562,2.05571,7000000.0
2008-06-09 09:05:00,2.05566,2.05581,2.05566,2.05571,7000000.0
2008-06-09 09:06:00,2.056,2.05634,2.05598,2.05615,11000000.0
2008-06-09 09:07:00,2.05646,2.05647,2.05628,2.0564,8000000.0
2008-06-09 09:08:00,2.05657,2.05687,2.05657,2.05669,7000000.0
2008-06-09 09:09:00,2.05666,2.0568,2.05647,2.0568,11000000.0
2008-06-09 09:10:00,2.05649,2.05656,2.05622,2.05622,7000000.0
2008-06-09 09:11:00,2.05622,2.05625,2.0559,2.05597,9000000.0
2008-06-09 09:12:00,2.05561,2.05591,2.05561,2.05591,8000000.0
2008-06-09 09:13:00,2.0559,2.05597,2.05556,2.05592,9000000.0
2008-06-09 09:14:00,2.05607,2.05608,2.05587,2.05601,11000000.0
2008-06-09 09:15:00,2.05629,2.05661,2.05629,2.05649,7000000.0
2008-06-09 09:16:00,2.05643,2.05643,2.05601,2.05615,8000000.0
2008-06-09 09:17:00,2.0559,2.0559,2.05533,2.05577,11000000.0
2008-06-09 09:18:00,2.056,2.05609,2.05594,2.05594,8000000.0
2008-06-09 09:19:00,2.05597,2.05597,2.0558,2.05595,7000000.0
2008-06-09 09:20:00,2.05617,2.05652,2.05617,2.05647,7000000.0
2008-06-09 09:21:00,2.05668,2.0568,2.05658,2.0568,8000000.0
2008-06-09 09:22:00,2.05689,2.05725,2.05689,2.05712,8000000.0
2008-06-09 09:23:00,2.05694,2.05712,2.05694,2.05712,7000000.0
2008-06-09 09:24:00,2.05698,2.05723,2.05685,2.05723,8000000.0
2008-06-09 09:25:00,2.05747,2.05769,2.05747,2.05763,7000000.0
2008-06-09 09:26:00,2.05755,2.05769,2.05755,2.05768,11000000.0
2008-06-09 09:27:00,2.05767,2.05771,2.05758,2.05758,11000000.0
2008-06-09 09:28:00,2.0574,2.0574,2.05696,2.05696,9000000.0
2008-06-09 09:29:00,2.05695,2.05719,2.05606,2.05606,8000000.0
2008-06-09 09:30:00,2.05577,2.05598,2.05558,2.05598,7000000.0
2008-06-09 09:31:00,2.05596,2.05657,2.05596,2.05641,7000000.0
2008-06-09 09:32:00,2.05663,2.05663,2.05617,2.05617,7000000.0
2008-06-09 09:33:00,2.05604,2.05604,2.05585,2.0559,8000000.0
2008-06-09 09:34:00,2.056,2.05615,2.0559,2.0559,7000000.0
2008-06-09 09:35:00,2.05617,2.0564,2.05611,2.05637,10000000.0
2008-06-09 09:36:00,2.05623,2.05631,2.05611,2.05625,8000000.0
2008-06-09 09:37:00,2.05639,2.05658,2.05639,2.05658,11000000.0
2008-06-09 09:38:00,2.0569,2.05712,2.05517,2.05708,11000000.0
2008-06-09 09:39:00,2.05676,2.05676,2.05583,2.05583,7000000.0
2008-06-09 09:40:00,2.05578,2.05617,2.05578,2.05598,9000000.0
2008-06-09 09:41:00,2.05598,2.05604,2.05558,2.05604,8000000.0
2008-06-09 09:42:00,2.05599,2.05599,2.05563,2.05563,10000000.0
2008-06-09 09:43:00,2.05475,2.05492,2.05471,2.05478,11000000.0
2008-06-09 09:44:00,2.05447,2.05473,2.05432,2.05463,8000000.0
2008-06-09 09:45:00,2.0546,2.05472,2.05453,2.05472,7000000.0
2008-06-09 09:46:00,2.05452,2.05454,2.05393,2.05452,11000000.0
2008-06-09 09:47:00,2.05478,2.05499,2.05474,2.05499,9000000.0
2008-06-09 09:48:00,2.05434,2.0544,2.05402,2.0544,7000000.0
2008-06-09 09:49:00,2.05397,2.05405,2.05376,2.05377,11000000.0
2008-06-09 09:50:00,2.0538,2.05421,2.0538,2.05421,8000000.0
2008-06-09 09:51:00,2.05414,2.05414,2.05388,2.0541,8000000.0
2008-06-09 09:52:00,2.05389,2.05393,2.0536,2.05393,8000000.0
2008-06-09 09:53:00,2.05387,2.05408,2.05387,2.05406,10000000.0
2008-06-09 09:54:00,2.05407,2.05408,2.0539,2.05397,10000000.0
2008-06-09 09:55:00,2.05411,2.05416,2.05406,2.05416,8000000.0
2008-06-09 09:56:00,2.05371,2.05397,2.05371,2.05393,10000000.0
2008-06-09 09:57:00,2.05401,2.05418,2.05391,2.05408,8000000.0
2008-06-09 09:58:00,2.05422,2.05422,2.0541,2.05421,8000000.0
2008-06-09 09:59:00,2.0541,2.0541,2.05378,2.05378,10000000.0
2008-06-09 10:00:00,2.05388,2.05399,2.05359,2.05359,10000000.0
2008-06-09 10:01:00,2.05399,2.05441,2.05399,2.05428,10000000.0
2008-06-09 10:02:00,2.05411,2.05435,2.05402,2.05402,10000000.0
2008-06-09 10:03:00,2.05388,2.054,2.05384,2.054,7000000.0
2008-06-09 10:04:00,2.05384,2.05384,2.05327,2.05327,7000000.0
2008-06-09 10:05:00,2.05337,2.05359,2.05334,2.05359,11000000.0
2008-06-09 10:06:00,2.05358,2.05377,2.05358,2.05377,7000000.0
2008-06-09 10:07:00,2.05342,2.05342,2.05293,2.05335,7000000.0
2008-06-09 10:08:00,2.05404,2.05415,2.05397,2.05397,7000000.0
2008-06-09 10:09:00,2.05356,2.05447,2.05356,2.05447,7000000.0
2008-06-09 10:10:00,2.0548,2.0548,2.05429,2.05429,7000000.0
2008-06-09 10:11:00,2.05423,2.05455,2.05417,2.05455,7000000.0
2008-06-09 10:12:00,2.05453,2.05524,2.05451,2.05524,8000000.0
2008-06-09 10:13:00,2.05523,2.05538,2.05519,2.05538,8000000.0
2008-06-09 10:14:00,2.05559,2.05566,2.05532,2.05566,7000000.0
2008-06-09 10:15:00,2.05541,2.05552,2.05526,2.05526,10000000.0
2008-06-09 10:16:00,2.05526,2.05526,2.0551,2.05524,7000000.0
2008-06-09 10:17:00,2.05527,2.05534,2.05511,2.05524,11000000.0
2008-06-09 10:18:00,2.05511,2.0554,2.05511,2.0554,8000000.0
2008-06-09 10:19:00,2.05571,2.05579,2.05557,2.05568,9000000.0
2008-06-09 10:20:00,2.05576,2.05586,2.0557,2.0557,7000000.0
2008-06-09 10:21:00,2.05545,2.05596,2.05545,2.05596,8000000.0
2008-06-09 10:22:00,2.05587,2.05599,2.05577,2.05589,7000000.0
2008-06-09 10:23:00,2.05586,2.05589,2.05562,2.05574,7000000.0
2008-06-09 10:24:00,2.05576,2.05581,2.05563,2.05581,7000000.0
2008-06-09 10:25:00,2.05587,2.05593,2.05538,2.0558,9000000.0
2008-06-09 10:26:00,2.05588,2.05588,2.05573,2.05577,11000000.0
2008-06-09 10:27:00,2.05573,2.05591,2.05542,2.05558,8000000.0
2008-06-09 10:28:00,2.05529,2.0558,2.05529,2.0558,9000000.0
2008-06-09 10:29:00,2.0557,2.0557,2.05528,2.05542,8000000.0
2008-06-09 10:30:00,2.05568,2.05611,2.05554,2.05554,8000000.0
2008-06-09 10:31:00,2.05546,2.05569,2.05542,2.05564,7000000.0
2008-06-09 10:32:00,2.05556,2.0565,2.05556,2.0562,9000000.0
2008-06-09 10:33:00,2.05677,2.05742,2.05673,2.05742,7000000.0
2008-06-09 10:34:00,2.05757,2.05757,2.05709,2.05713,7000000.0
2008-06-09 10:35:00,2.05612,2.05645,2.05582,2.05645,7000000.0
2008-06-09 10:36:00,2.05692,2.05728,2.05692,2.05723,8000000.0
2008-06-09 10:37:00,2.05712,2.05729,2.05675,2.05675,8000000.0
2008-06-09 10:38:00,2.05693,2.05727,2.05669,2.05725,10000000.0
2008-06-09 10:39:00,2.05709,2.05709,2.05677,2.05702,8000000.0
2008-06-09 10:40:00,2.05709,2.05739,2.05709,2.05726,7000000.0
2008-06-09 10:41:00,2.05722,2.05738,2.05715,2.05738,9000000.0
2008-06-09 10:42:00,2.05698,2.05698,2.05616,2.05616,7000000.0
2008-06-09 10:43:00,2.05625,2.05634,2.05607,2.05629,10000000.0
2008-06-09 10:44:00,2.05643,2.05655,2.05641,2.05655,7000000.0
2008-06-09 10:45:00,2.05674,2.05712,2.05673,2.05712,8000000.0
2008-06-09 10:46:00,2.05694,2.05694,2.05613,2.05615,8000000.0
2008-06-09 10:47:00,2.05625,2.05686,2.05625,2.05685,7000000.0
2008-06-09 10:48:00,2.05708,2.05734,2.05708,2.05734,8000000.0
2008-06-09 10:49:00,2.05774,2.05775,2.05756,2.05771,9000000.0
2008-06-09 10:50:00,2.05768,2.05768,2.05736,2.05745,8000000.0
2008-06-09 10:51:00,2.0574,2.05808,2.0574,2.05808,9000000.0
2008-06-09 10:52:00,2.05799,2.05844,2.05777,2.05835,8000000.0
2008-06-09 10:53:00,2.05839,2.05839,2.05762,2.05812,9000000.0
2008-06-09 10:54:00,2.05784,2.05784,2.0573,2.05733,10000000.0
2008-06-09 10:55:00,2.05718,2.05731,2.05688,2.05688,7000000.0
2008-06-09 10:56:00,2.05616,2.05639,2.05419,2.05639,7000000.0
2008-06-09 10:57:00,2.05656,2.05667,2.05645,2.05645,8000000.0
2008-06-09 10:58:00,2.05656,2.05676,2.05653,2.05668,7000000.0
2008-06-09 10:59:00,2.05664,2.05679,2.05626,2.0565,11000000.0
2008-06-09 11:00:00,2.05617,2.05617,2.05459,2.05459,7000000.0
2008-06-09 11:01:00,2.05624,2.05638,2.05611,2.05611,8000000.0
2008-06-09 11:02:00,2.05603,2.05604,2.05594,2.05595,7000000.0
2008-06-09 11:03:00,2.05607,2.05705,2.05607,2.05705,11000000.0
2008-06-09 11:04:00,2.05784,2.05785,2.05756,2.05756,11000000.0
2008-06-09 11:05:00,2.05766,2.05766,2.05656,2.05656,7000000.0
2008-06-09 11:06:00,2.05683,2.05711,2.05683,2.05711,8000000.0
2008-06-09 11:07:00,2.05707,2.05707,2.05626,2.05626,7000000.0
2008-06-09 11:08:00,2.05643,2.05699,2.05643,2.05699,9000000.0
2008-06-09 11:09:00,2.05702,2.05752,2.05696,2.05752,8000000.0
2008-06-09 11:10:00,2.05772,2.05782,2.05753,2.05753,8000000.0
2008-06-09 11:11:00,2.05778,2.05801,2.05774,2.05801,10000000.0
2008-06-09 11:12:00,2.05802,2.05807,2.0579,2.05799,7000000.0
2008-06-09 11:13:00,2.05728,2.05756,2.05695,2.05704,11000000.0
2008-06-09 11:14:00,2.05694,2.05731,2.05694,2.05731,11000000.0
2008-06-09 11:15:00,2.05799,2.05802,2.05736,2.05736,7000000.0
2008-06-09 11:16:00,2.05738,2.05738,2.05717,2.05732,7000000.0
2008-06-09 11:17:00,2.05727,2.05773,2.05719,2.05773,7000000.0
2008-06-09 11:18:00,2.05779,2.05779,2.05744,2.05747,10000000.0
2008-06-09 11:19:00,2.0574,2.0576,2.05723,2.05727,11000000.0
2008-06-09 11:20:00,2.05714,2.05793,2.05714,2.0579,8000000.0
2008-06-09 11:21:00,2.05784,2.05823,2.0576,2.05823,7000000.0
2008-06-09 11:22:00,2.05824,2.05833,2.05817,2.05833,8000000.0
2008-06-09 11:23:00,2.05837,2.05837,2.05804,2.0583,8000000.0
2008-06-09 11:24:00,2.05838,2.05853,2.05838,2.05849,7000000.0
2008-06-09 11:25:00,2.05848,2.05848,2.05823,2.05823,8000000.0
2008-06-09 11:26:00,2.05855,2.05855,2.05827,2.05829,11000000.0
2008-06-09 11:27:00,2.05862,2.05862,2.05847,2.05847,8000000.0
2008-06-09 11:28:00,2.05835,2.05835,2.05805,2.05805,7000000.0
2008-06-09 11:29:00,2.05785,2.05785,2.05722,2.05722,8000000.0
2008-06-09 11:30:00,2.05713,2.05744,2.05713,2.05744,7000000.0
2008-06-09 11:31:00,2.05737,2.05737,2.05717,2.05727,11000000.0
2008-06-09 11:32:00,2.05714,2.05714,2.0569,2.05696,11000000.0
2008-06-09 11:33:00,2.05669,2.05676,2.05661,2.05665,7000000.0
2008-06-09 11:34:00,2.05678,2.05684,2.05674,2.05678,7000000.0
2008-06-09 11:35:00,2.05655,2.05659,2.05646,2.05657,10000000.0
2008-06-09 11:36:00,2.0567,2.05748,2.0567,2.05745,8000000.0
2008-06-09 11:37:00,2.0577,2.05805,2.05745,2.05805,8000000.0
2008-06-09 11:38:00,2.05803,2.05811,2.0578,2.0578,9000000.0
2008-06-09 11:39:00,2.05745,2.05759,2.05743,2.05756,9000000.0
2008-06-09 11:40:00,2.05832,2.05832,2.0569,2.05711,11000000.0
2008-06-09 11:41:00,2.0574,2.0574,2.05722,2.05728,11000000.0
2008-06-09 11:42:00,2.05718,2.0573,2.05702,2.05725,11000000.0
2008-06-09 11:43:00,2.05723,2.05723,2.05699,2.05699,7000000.0
2008-06-09 11:44:00,2.0572,2.05726,2.05704,2.05704,7000000.0
2008-06-09 11:45:00,2.05715,2.05721,2.0567,2.05674,11000000.0
2008-06-09 11:46:00,2.05668,2.0567,2.05654,2.05657,7000000.0
2008-06-09 11:47:00,2.0566,2.057,2.0566,2.057,9000000.0
2008-06-09 11:48:00,2.05703,2.05703,2.05663,2.05693,10000000.0
2008-06-09 11:49:00,2.05718,2.05718,2.05683,2.05683,7000000.0
2008-06-09 11:50:00,2.05695,2.05781,2.05695,2.0578,7000000.0
2008-06-09 11:51:00,2.05825,2.05844,2.05809,2.05813,8000000.0
2008-06-09 11:52:00,2.05805,2.05879,2.05805,2.05879,10000000.0
2008-06-09 11:53:00,2.05882,2.05883,2.05847,2.05847,10000000.0
2008-06-09 11:54:00,2.05844,2.0587,2.0584,2.05869,9000000.0
2008-06-09 11:55:00,2.05874,2.05891,2.05874,2.05878,8000000.0
2008-06-09 11:56:00,2.05878,2.05912,2.05878,2.05912,11000000.0
2008-06-09 11:57:00,2.05922,2.05952,2.05907,2.05907,8000000.0
2008-06-09 11:58:00,2.0585,2.05891,2.05816,2.05891,9000000.0
2008-06-09 11:59:00,2.05914,2.05918,2.05864,2.05864,7000000.0
2008-06-09 12:00:00,2.05851,2.0589,2.05851,2.0589,7000000.0
2008-06-09 12:01:00,2.05904,2.05916,2.05899,2.05899,10000000.0
2008-06-09 12:02:00,2.05884,2.05885,2.05859,2.05861,10000000.0
2008-06-09 12:03:00,2.05837,2.05873,2.05837,2.05873,7000000.0
2008-06-09 12:04:00,2.05877,2.05877,2.05861,2.05874,9000000.0
2008-06-09 12:05:00,2.05887,2.0593,2.05887,2.0593,11000000.0
2008-06-09 12:06:00,2.05968,2.06028,2.05968,2.06011,7000000.0
2008-06-09 12:07:00,2.06021,2.06021,2.0598,2.0598,7000000.0
2008-06-09 12:08:00,2.05957,2.05961,2.05911,2.0592,9000000.0
2008-06-09 12:09:00,2.05885,2.05923,2.05885,2.05921,8000000.0
2008-06-09 12:10:00,2.05946,2.05948,2.05934,2.05935,8000000.0
2008-06-09 12:11:00,2.05943,2.0596,2.05937,2.05954,7000000.0
2008-06-09 12:12:00,2.05968,2.05982,2.0596,2.05975,7000000.0
2008-06-09 12:13:00,2.05969,2.05969,2.05916,2.05921,10000000.0
2008-06-09 12:14:00,2.05924,2.05939,2.05912,2.05912,8000000.0
2008-06-09 12:15:00,2.05895,2.05914,2.05882,2.05914,8000000.0
2008-06-09 12:16:00,2.05944,2.05952,2.05918,2.05918,8000000.0
2008-06-09 12:17:00,2.05915,2.0593,2.05911,2.0593,8000000.0
2008-06-09 12:18:00,2.05943,2.05951,2.05922,2.05951,11000000.0
2008-06-09 12:19:00,2.05938,2.05955,2.05938,2.05953,9000000.0
2008-06-09 12:20:00,2.05958,2.05958,2.05921,2.05924,10000000.0
2008-06-09 12:21:00,2.05927,2.05992,2.05805,2.05805,7000000.0
2008-06-09 12:22:00,2.05982,2.06004,2.05982,2.05986,8000000.0
2008-06-09 12:23:00,2.0599,2.06004,2.05976,2.05976,7000000.0
2008-06-09 12:24:00,2.05958,2.05958,2.05907,2.05929,7000000.0
2008-06-09 12:25:00,2.05915,2.05915,2.0588,2.05899,9000000.0
2008-06-09 12:26:00,2.05887,2.05887,2.05874,2.05878,8000000.0
2008-06-09 12:27:00,2.05885,2.05906,2.05882,2.05901,10000000.0
2008-06-09 12:28:00,2.05911,2.05921,2.05899,2.05921,9000000.0
2008-06-09 12:29:00,2.05916,2.05934,2.05908,2.05916,9000000.0
2008-06-09 12:30:00,2.05903,2.05903,2.05814,2.05814,7000000.0
2008-06-09 12:31:00,2.05821,2.05855,2.05821,2.05855,11000000.0
2008-06-09 12:32:00,2.05858,2.05916,2.05858,2.05916,7000000.0
2008-06-09 12:33:00,2.0593,2.05931,2.05913,2.05913,7000000.0
2008-06-09 12:34:00,2.05914,2.05935,2.05914,2.05915,7000000.0
2008-06-09 12:35:00,2.05876,2.05884,2.05842,2.05864,8000000.0
2008-06-09 12:36:00,2.05883,2.05883,2.05845,2.05845,8000000.0
2008-06-09 12:37:00,2.05824,2.05918,2.05824,2.05918,9000000.0
2008-06-09 12:38:00,2.05922,2.05952,2.05915,2.05952,8000000.0
2008-06-09 12:39:00,2.05949,2.0595,2.05904,2.05904,9000000.0
2008-06-09 12:40:00,2.0587,2.05885,2.05819,2.05819,7000000.0
2008-06-09 12:41:00,2.05794,2.05829,2.05774,2.05829,8000000.0
2008-06-09 12:42:00,2.05849,2.05865,2.05846,2.05864,9000000.0
2008-06-09 12:43:00,2.05864,2.05879,2.05855,2.05855,9000000.0
2008-06-09 12:44:00,2.05865,2.05898,2.0585,2.05896,8000000.0
2008-06-09 12:45:00,2.05846,2.05867,2.05826,2.05858,10000000.0
2008-06-09 12:46:00,2.05853,2.05873,2.05827,2.05827,9000000.0
2008-06-09 12:47:00,2.05831,2.05844,2.05806,2.05844,10000000.0
2008-06-09 12:48:00,2.05869,2.05946,2.05869,2.05929,11000000.0
2008-06-09 12:49:00,2.05945,2.05986,2.05945,2.05975,7000000.0
2008-06-09 12:50:00,2.05921,2.05933,2.05898,2.05918,7000000.0
2008-06-09 12:51:00,2.05922,2.05934,2.05877,2.05877,8000000.0
2008-06-09 12:52:00,2.05876,2.05876,2.05841,2.05867,11000000.0
2008-06-09 12:53:00,2.05866,2.05866,2.0583,2.0583,8000000.0
2008-06-09 12:54:00,2.05811,2.05811,2.05789,2.05793,7000000.0
2008-06-09 12:55:00,2.058,2.05821,2.058,2.05821,8000000.0
2008-06-09 12:56:00,2.05789,2.05789,2.05762,2.05765,7000000.0
2008-06-09 12:57:00,2.0577,2.05786,2.05769,2.05786,7000000.0
2008-06-09 12:58:00,2.05786,2.05789,2.05764,2.05765,8000000.0
2008-06-09 12:59:00,2.05752,2.05752,2.05722,2.05728,7000000.0
2008-06-09 13:00:00,2.05701,2.05739,2.05701,2.05733,8000000.0
2008-06-09 13:01:00,2.05743,2.05756,2.05735,2.05735,8000000.0
2008-06-09 13:02:00,2.05707,2.05707,2.05649,2.05695,7000000.0
2008-06-09 13:03:00,2.05691,2.05717,2.05686,2.05695,8000000.0
2008-06-09 13:04:00,2.05678,2.05678,2.05659,2.05673,7000000.0
2008-06-09 13:05:00,2.05706,2.05738,2.05706,2.05737,8000000.0
2008-06-09 13:06:00,2.05755,2.0577,2.05745,2.05751,7000000.0
2008-06-09 13:07:00,2.05756,2.05773,2.05752,2.05761,7000000.0
2008-06-09 13:08:00,2.05759,2.05769,2.05747,2.05754,10000000.0
2008-06-09 13:09:00,2.05728,2.05728,2.05701,2.05713,7000000.0
2008-06-09 13:10:00,2.0569,2.05715,2.0569,2.05713,9000000.0
2008-06-09 13:11:00,2.05724,2.05749,2.05703,2.05705,8000000.0
2008-06-09 13:12:00,2.05667,2.05714,2.05666,2.05714,8000000.0
2008-06-09 13:13:00,2.05731,2.05744,2.05718,2.05744,9000000.0
2008-06-09 13:14:00,2.05729,2.05785,2.05714,2.05785,7000000.0
2008-06-09 13:15:00,2.05835,2.05851,2.05823,2.05835,8000000.0
2008-06-09 13:16:00,2.05833,2.05841,2.05794,2.05794,8000000.0
2008-06-09 13:17:00,2.05794,2.05801,2.05779,2.05796,9000000.0
2008-06-09 13:18:00,2.05817,2.05855,2.05817,2.05855,10000000.0
2008-06-09 13:19:00,2.05841,2.05847,2.05826,2.05847,8000000.0
2008-06-09 13:20:00,2.05851,2.05851,2.05809,2.05809,8000000.0
2008-06-09 13:21:00,2.05806,2.05814,2.05795,2.05814,7000000.0
2008-06-09 13:22:00,2.05838,2.05876,2.05838,2.05876,11000000.0
2008-06-09 13:23:00,2.0586,2.05869,2.05857,2.05866,8000000.0
2008-06-09 13:24:00,2.05856,2.05856,2.05848,2.0585,7000000.0
2008-06-09 13:25:00,2.05823,2.0583,2.058,2.05803,11000000.0
2008-06-09 13:26:00,2.05797,2.05797,2.05694,2.05694,10000000.0
2008-06-09 13:27:00,2.05667,2.05752,2.05667,2.05752,8000000.0
2008-06-09 13:28:00,2.05767,2.05767,2.05749,2.05759,21000000.0
2008-06-09 13:29:00,2.05745,2.0575,2.05744,2.05744,17000000.0
2008-06-09 13:30:00,2.05755,2.05799,2.05755,2.05799,7000000.0
2008-06-09 13:31:00,2.05791,2.05804,2.05785,2.05785,9000000.0
2008-06-09 13:32:00,2.05774,2.05788,2.05762,2.05788,14000000.0
2008-06-09 13:33:00,2.05762,2.05762,2.0573,2.05731,14000000.0
2008-06-09 13:34:00,2.05727,2.05736,2.05725,2.05735,31000000.0
2008-06-09 13:35:00,2.05787,2.05789,2.05755,2.05771,17000000.0
2008-06-09 13:36:00,2.0575,2.0575,2.05655,2.05657,24000000.0
2008-06-09 13:37:00,2.05644,2.05672,2.05644,2.05672,10000000.0
2008-06-09 13:38:00,2.05664,2.05665,2.0564,2.05647,18000000.0
2008-06-09 13:39:00,2.05638,2.05638,2.05604,2.05623,15000000.0
2008-06-09 13:40:00,2.05619,2.05649,2.05619,2.05649,29000000.0
2008-06-09 13:41:00,2.05656,2.05688,2.05642,2.05688,13000000.0
2008-06-09 13:42:00,2.05656,2.05656,2.0563,2.05635,8000000.0
2008-06-09 13:43:00,2.05612,2.05612,2.056,2.05604,10000000.0
2008-06-09 13:44:00,2.05623,2.0566,2.05623,2.05652,26000000.0
2008-06-09 13:45:00,2.05651,2.0568,2.05647,2.0568,22000000.0
2008-06-09 13:46:00,2.0568,2.05712,2.0568,2.05684,19000000.0
2008-06-09 13:47:00,2.0568,2.05699,2.0568,2.05699,17000000.0
2008-06-09 13:48:00,2.05704,2.05721,2.05704,2.05721,22000000.0
2008-06-09 13:49:00,2.05714,2.05754,2.05708,2.05754,24000000.0
2008-06-09 13:50:00,2.05758,2.0576,2.0575,2.0575,15000000.0
2008-06-09 13:51:00,2.05725,2.05725,2.05688,2.05688,22000000.0
2008-06-09 13:52:00,2.05693,2.05713,2.05668,2.05713,32000000.0
2008-06-09 13:53:00,2.05711,2.05711,2.05697,2.05697,28000000.0
2008-06-09 13:54:00,2.05704,2.05704,2.05641,2.05656,31000000.0
2008-06-09 13:55:00,2.05644,2.05644,2.0562,2.05626,20000000.0
2008-06-09 13:56:00,2.05618,2.05618,2.05582,2.05608,24000000.0
2008-06-09 13:57:00,2.0561,2.0563,2.05608,2.0563,34000000.0
2008-06-09 13:58:00,2.05653,2.05743,2.05653,2.05743,16000000.0
2008-06-09 13:59:00,2.05757,2.05824,2.05757,2.0581,30000000.0
2008-06-09 14:00:00,2.0583,2.05879,2.0583,2.05863,39000000.0
2008-06-09 14:01:00,2.05868,2.0587,2.05848,2.05848,30000000.0
2008-06-09 14:02:00,2.0584,2.0584,2.05831,2.05837,19000000.0
2008-06-09 14:03:00,2.05817,2.05817,2.05758,2.05758,23000000.0
2008-06-09 14:04:00,2.05704,2.05704,2.05681,2.05686,33000000.0
2008-06-09 14:05:00,2.05712,2.05718,2.0569,2.05718,28000000.0
2008-06-09 14:06:00,2.05713,2.05713,2.05684,2.05698,31000000.0
2008-06-09 14:07:00,2.05657,2.05657,2.05612,2.05613,31000000.0
2008-06-09 14:08:00,2.05601,2.05616,2.05589,2.05593,27000000.0
2008-06-09 14:09:00,2.05604,2.05625,2.05604,2.05615,27000000.0
2008-06-09 14:10:00,2.05613,2.05621,2.05551,2.05621,24000000.0
2008-06-09 14:11:00,2.05667,2.05687,2.05667,2.05683,21000000.0
2008-06-09 14:12:00,2.05656,2.05656,2.05572,2.05572,22000000.0
2008-06-09 14:13:00,2.05609,2.05609,2.05569,2.05591,13000000.0
2008-06-09 14:14:00,2.05581,2.05581,2.05518,2.05565,21000000.0
2008-06-09 14:15:00,2.05483,2.05494,2.05452,2.05465,25000000.0
2008-06-09 14:16:00,2.05512,2.05597,2.05512,2.05576,26000000.0
2008-06-09 14:17:00,2.05602,2.05602,2.05568,2.05568,32000000.0
2008-06-09 14:18:00,2.05564,2.05564,2.0552,2.05536,27000000.0
2008-06-09 14:19:00,2.05543,2.05563,2.05543,2.05551,35000000.0
2008-06-09 14:20:00,2.05583,2.05618,2.05583,2.05618,32000000.0
2008-06-09 14:21:00,2.05606,2.05617,2.05593,2.05598,39000000.0
2008-06-09 14:22:00,2.05598,2.0561,2.05559,2.05559,22000000.0
2008-06-09 14:23:00,2.05603,2.05635,2.05603,2.05635,40000000.0
2008-06-09 14:24:00,2.05629,2.05629,2.05606,2.05611,10000000.0
2008-06-09 14:25:00,2.05587,2.05629,2.05587,2.05629,35000000.0
2008-06-09 14:26:00,2.05637,2.0564,2.05618,2.05626,18000000.0
2008-06-09 14:27:00,2.05608,2.05664,2.05608,2.0566,28000000.0
2008-06-09 14:28:00,2.05673,2.05673,2.05626,2.05646,21000000.0
2008-06-09 14:29:00,2.05661,2.0574,2.05661,2.0574,16000000.0
2008-06-09 14:30:00,2.05721,2.05732,2.05715,2.05732,25000000.0
2008-06-09 14:31:00,2.05708,2.05708,2.05607,2.05607,26000000.0
2008-06-09 14:32:00,2.05612,2.05662,2.05612,2.05662,32000000.0
2008-06-09 14:33:00,2.05695,2.05724,2.05687,2.05699,20000000.0
2008-06-09 14:34:00,2.05739,2.05826,2.05739,2.05808,25000000.0
2008-06-09 14:35:00,2.0581,2.05829,2.05809,2.05809,23000000.0
2008-06-09 14:36:00,2.05725,2.05772,2.05725,2.05772,11000000.0
2008-06-09 14:37:00,2.05762,2.05797,2.05762,2.05797,41000000.0
2008-06-09 14:38:00,2.05805,2.0596,2.05805,2.0596,54000000.0
2008-06-09 14:39:00,2.05954,2.05954,2.05842,2.05842,36000000.0
2008-06-09 14:40:00,2.05833,2.05837,2.05785,2.05815,36000000.0
2008-06-09 14:41:00,2.0581,2.05826,2.0581,2.05816,41000000.0
2008-06-09 14:42:00,2.05827,2.05886,2.05827,2.05873,19000000.0
2008-06-09 14:43:00,2.05881,2.05883,2.05869,2.0587,20000000.0
2008-06-09 14:44:00,2.05849,2.05849,2.05832,2.05832,25000000.0
2008-06-09 14:45:00,2.05825,2.05964,2.05825,2.05964,33000000.0
2008-06-09 14:46:00,2.06103,2.06103,2.06074,2.06099,11000000.0
2008-06-09 14:47:00,2.06048,2.06048,2.0601,2.0601,7000000.0
2008-06-09 14:48:00,2.05965,2.05965,2.05932,2.0595,21000000.0
2008-06-09 14:49:00,2.05942,2.05971,2.0594,2.05957,32000000.0
2008-06-09 14:50:00,2.05938,2.05945,2.05922,2.05922,33000000.0
2008-06-09 14:51:00,2.05922,2.05922,2.05874,2.05909,37000000.0
2008-06-09 14:52:00,2.05922,2.05964,2.05922,2.05938,17000000.0
2008-06-09 14:53:00,2.05957,2.05968,2.05934,2.05934,22000000.0
2008-06-09 14:54:00,2.05918,2.05935,2.05909,2.05918,17000000.0
2008-06-09 14:55:00,2.05937,2.05969,2.05937,2.05969,7000000.0
2008-06-09 14:56:00,2.0593,2.05951,2.0593,2.0595,21000000.0
2008-06-09 14:57:00,2.05983,2.05987,2.05957,2.05967,12000000.0
2008-06-09 14:58:00,2.05962,2.05978,2.05949,2.05959,31000000.0
2008-06-09 14:59:00,2.05954,2.0596,2.05954,2.05956,20000000.0
2008-06-09 15:00:00,2.05947,2.05947,2.05899,2.05899,32000000.0
2008-06-09 15:01:00,2.05915,2.05984,2.05915,2.05984,14000000.0
2008-06-09 15:02:00,2.05975,2.05999,2.05939,2.05975,26000000.0
2008-06-09 15:03:00,2.06022,2.06039,2.0602,2.06037,30000000.0
2008-06-09 15:04:00,2.06048,2.06062,2.06035,2.06049,29000000.0
2008-06-09 15:05:00,2.05975,2.06002,2.05975,2.05978,28000000.0
2008-06-09 15:06:00,2.05994,2.06001,2.05985,2.05993,16000000.0
2008-06-09 15:07:00,2.05997,2.05999,2.05978,2.05978,26000000.0
2008-06-09 15:08:00,2.05969,2.05984,2.05969,2.05973,25000000.0
2008-06-09 15:09:00,2.05968,2.06024,2.05968,2.06024,34000000.0
2008-06-09 15:10:00,2.06005,2.06037,2.05998,2.06037,36000000.0
2008-06-09 15:11:00,2.06052,2.06083,2.06052,2.06078,27000000.0
2008-06-09 15:12:00,2.061,2.06115,2.061,2.06102,26000000.0
2008-06-09 15:13:00,2.06109,2.06114,2.0608,2.0608,41000000.0
2008-06-09 15:14:00,2.06069,2.06074,2.06054,2.06073,30000000.0
2008-06-09 15:15:00,2.06071,2.06072,2.06056,2.06063,21000000.0
2008-06-09 15:16:00,2.06036,2.06036,2.06024,2.06026,9000000.0
2008-06-09 15:17:00,2.06017,2.06017,2.05961,2.05961,26000000.0
2008-06-09 15:18:00,2.05964,2.05964,2.05932,2.0596,10000000.0
2008-06-09 15:19:00,2.05953,2.05958,2.0593,2.05948,16000000.0
2008-06-09 15:20:00,2.05942,2.05942,2.05887,2.05918,20000000.0
2008-06-09 15:21:00,2.05963,2.05965,2.05929,2.05929,12000000.0
2008-06-09 15:22:00,2.05881,2.05881,2.05869,2.05879,22000000.0
2008-06-09 15:23:00,2.05869,2.05869,2.05788,2.05826,36000000.0
2008-06-09 15:24:00,2.05882,2.05896,2.0588,2.0588,20000000.0
2008-06-09 15:25:00,2.05918,2.05922,2.05903,2.05919,14000000.0
2008-06-09 15:26:00,2.0589,2.05907,2.0588,2.05907,40000000.0
2008-06-09 15:27:00,2.05933,2.05981,2.0593,2.0593,32000000.0
2008-06-09 15:28:00,2.05944,2.05951,2.05933,2.05933,55000000.0
2008-06-09 15:29:00,2.05953,2.05953,2.05754,2.0576,47000000.0
2008-06-09 15:30:00,2.05746,2.05987,2.05707,2.05809,71000000.0
2008-06-09 15:31:00,2.05759,2.05759,2.05715,2.05715,58000000.0
2008-06-09 15:32:00,2.05694,2.05719,2.05694,2.05708,25000000.0
2008-06-09 15:33:00,2.05734,2.05809,2.05734,2.05809,32000000.0
2008-06-09 15:34:00,2.05842,2.05858,2.05805,2.05858,22000000.0
2008-06-09 15:35:00,2.0582,2.05835,2.05697,2.05697,30000000.0
2008-06-09 15:36:00,2.05721,2.05721,2.05627,2.05627,23000000.0
2008-06-09 15:37:00,2.05597,2.05625,2.05597,2.05601,24000000.0
2008-06-09 15:38:00,2.05599,2.05607,2.0558,2.05607,61000000.0
2008-06-09 15:39:00,2.05601,2.0564,2.05601,2.05608,40000000.0
2008-06-09 15:40:00,2.05598,2.05598,2.05581,2.05586,37000000.0
2008-06-09 15:41:00,2.05592,2.05658,2.05592,2.05639,43000000.0
2008-06-09 15:42:00,2.05593,2.05629,2.05532,2.05629,41000000.0
2008-06-09 15:43:00,2.05632,2.05634,2.05593,2.05593,30000000.0
2008-06-09 15:44:00,2.05568,2.05568,2.05466,2.05514,29000000.0
2008-06-09 15:45:00,2.0559,2.05641,2.0559,2.0563,36000000.0
2008-06-09 15:46:00,2.05609,2.05635,2.05602,2.05602,24000000.0
2008-06-09 15:47:00,2.05554,2.05554,2.05498,2.05506,31000000.0
2008-06-09 15:48:00,2.05502,2.05522,2.055,2.05519,33000000.0
2008-06-09 15:49:00,2.05518,2.0559,2.05515,2.0559,25000000.0
2008-06-09 15:50:00,2.05575,2.05576,2.05554,2.05576,11000000.0
2008-06-09 15:51:00,2.05577,2.05584,2.05559,2.05568,37000000.0
2008-06-09 15:52:00,2.05564,2.05605,2.05564,2.05591,23000000.0
2008-06-09 15:53:00,2.0557,2.0559,2.05569,2.05569,15000000.0
2008-06-09 15:54:00,2.05564,2.05564,2.05469,2.05526,26000000.0
2008-06-09 15:55:00,2.0552,2.05528,2.05497,2.05497,33000000.0
2008-06-09 15:56:00,2.0551,2.0551,2.05484,2.05487,36000000.0
2008-06-09 15:57:00,2.05496,2.05546,2.05496,2.05546,34000000.0
2008-06-09 15:58:00,2.05549,2.056,2.05527,2.05591,24000000.0
2008-06-09 15:59:00,2.05607,2.05618,2.0559,2.05618,23000000.0
2008-06-09 16:00:00,2.05542,2.05542,2.05355,2.05383,51000000.0
2008-06-09 16:01:00,2.05443,2.05509,2.05443,2.05501,31000000.0
2008-06-09 16:02:00,2.05439,2.05439,2.05413,2.05435,29000000.0
2008-06-09 16:03:00,2.05423,2.05491,2.05423,2.05474,51000000.0
2008-06-09 16:04:00,2.0549,2.0549,2.05398,2.05408,38000000.0
2008-06-09 16:05:00,2.05412,2.05455,2.05412,2.05436,37000000.0
2008-06-09 16:06:00,2.05485,2.05614,2.05485,2.05614,33000000.0
2008-06-09 16:07:00,2.05652,2.05652,2.05619,2.05646,37000000.0
2008-06-09 16:08:00,2.05636,2.05636,2.05555,2.05604,37000000.0
2008-06-09 16:09:00,2.05622,2.05677,2.0562,2.0562,44000000.0
2008-06-09 16:10:00,2.05652,2.05655,2.05633,2.05655,41000000.0
2008-06-09 16:11:00,2.05646,2.05651,2.05638,2.05644,27000000.0
2008-06-09 16:12:00,2.05624,2.05651,2.05604,2.05616,22000000.0
2008-06-09 16:13:00,2.05633,2.05648,2.05615,2.05648,38000000.0
2008-06-09 16:14:00,2.05628,2.0579,2.05628,2.0579,41000000.0
2008-06-09 16:15:00,2.05696,2.05696,2.05637,2.05637,42000000.0
2008-06-09 16:16:00,2.05545,2.05556,2.05525,2.05541,45000000.0
2008-06-09 16:17:00,2.05549,2.05549,2.05518,2.05518,22000000.0
2008-06-09 16:18:00,2.05504,2.05598,2.05504,2.05539,49000000.0
2008-06-09 16:19:00,2.05551,2.05565,2.0552,2.0552,27000000.0
2008-06-09 16:20:00,2.05508,2.05508,2.0546,2.05508,52000000.0
2008-06-09 16:21:00,2.0552,2.05543,2.05519,2.05519,37000000.0
2008-06-09 16:22:00,2.05507,2.05507,2.05465,2.05475,50000000.0
2008-06-09 16:23:00,2.05487,2.05555,2.05481,2.05555,48000000.0
2008-06-09 16:24:00,2.0557,2.05614,2.05563,2.05614,44000000.0
2008-06-09 16:25:00,2.05625,2.05677,2.056,2.05677,28000000.0
2008-06-09 16:26:00,2.05682,2.0571,2.05628,2.05628,41000000.0
2008-06-09 16:27:00,2.05634,2.05634,2.05561,2.05622,46000000.0
2008-06-09 16:28:00,2.05623,2.05674,2.05619,2.05674,34000000.0
2008-06-09 16:29:00,2.05801,2.05859,2.05748,2.05859,24000000.0
2008-06-09 16:30:00,2.05873,2.05873,2.0582,2.05851,43000000.0
2008-06-09 16:31:00,2.05882,2.05903,2.05878,2.05891,36000000.0
2008-06-09 16:32:00,2.0589,2.0589,2.05848,2.05867,34000000.0
2008-06-09 16:33:00,2.05922,2.0599,2.05922,2.05989,41000000.0
2008-06-09 16:34:00,2.0598,2.06023,2.05968,2.06014,29000000.0
2008-06-09 16:35:00,2.05962,2.06003,2.05962,2.05989,53000000.0
2008-06-09 16:36:00,2.0597,2.05977,2.05935,2.05977,43000000.0
2008-06-09 16:37:00,2.06022,2.0605,2.05991,2.0605,56000000.0
2008-06-09 16:38:00,2.06032,2.06047,2.05999,2.05999,34000000.0
2008-06-09 16:39:00,2.06028,2.06089,2.06009,2.06009,43000000.0
2008-06-09 16:40:00,2.05973,2.06001,2.05953,2.06,63000000.0
2008-06-09 16:41:00,2.05934,2.05948,2.05913,2.05927,44000000.0
2008-06-09 16:42:00,2.05924,2.05924,2.05887,2.05923,57000000.0
2008-06-09 16:43:00,2.0593,2.05935,2.05914,2.05919,20000000.0
2008-06-09 16:44:00,2.05931,2.05931,2.05881,2.05909,34000000.0
2008-06-09 16:45:00,2.05924,2.0594,2.05907,2.05911,41000000.0
2008-06-09 16:46:00,2.0595,2.05975,2.05933,2.05966,59000000.0
2008-06-09 16:47:00,2.05917,2.05964,2.05917,2.05964,55000000.0
2008-06-09 16:48:00,2.05969,2.05983,2.0595,2.05983,46000000.0
2008-06-09 16:49:00,2.06011,2.06024,2.05967,2.05967,35000000.0
2008-06-09 16:50:00,2.05933,2.05941,2.05911,2.0592,45000000.0
2008-06-09 16:51:00,2.05919,2.05927,2.05908,2.05921,30000000.0
2008-06-09 16:52:00,2.05915,2.05915,2.05882,2.05905,30000000.0
2008-06-09 16:53:00,2.05885,2.05921,2.05876,2.05921,19000000.0
2008-06-09 16:54:00,2.05924,2.0603,2.05924,2.06003,18000000.0
2008-06-09 16:55:00,2.06022,2.06022,2.05977,2.05977,40000000.0
2008-06-09 16:56:00,2.05987,2.06056,2.05986,2.06056,37000000.0
2008-06-09 16:57:00,2.06084,2.06091,2.0604,2.06077,17000000.0
2008-06-09 16:58:00,2.0609,2.06225,2.0609,2.06225,45000000.0
2008-06-09 16:59:00,2.06213,2.06352,2.06213,2.06352,39000000.0
2008-06-09 17:00:00,2.06365,2.06365,2.06172,2.06172,47000000.0
2008-06-09 17:01:00,2.06134,2.06137,2.06097,2.06137,26000000.0
2008-06-09 17:02:00,2.06119,2.06196,2.06119,2.06196,33000000.0
2008-06-09 17:03:00,2.06239,2.06307,2.06237,2.0627,33000000.0
2008-06-09 17:04:00,2.06271,2.06327,2.06271,2.06327,37000000.0
2008-06-09 17:05:00,2.06324,2.06324,2.06292,2.06292,35000000.0
2008-06-09 17:06:00,2.06221,2.06221,2.06147,2.06176,46000000.0
2008-06-09 17:07:00,2.0613,2.0613,2.06057,2.06068,33000000.0
2008-06-09 17:08:00,2.06062,2.06091,2.06062,2.06084,45000000.0
2008-06-09 17:09:00,2.06134,2.06153,2.0611,2.06145,47000000.0
2008-06-09 17:10:00,2.0616,2.0618,2.06153,2.06154,36000000.0
2008-06-09 17:11:00,2.06127,2.06127,2.06039,2.06039,44000000.0
2008-06-09 17:12:00,2.0601,2.0601,2.05985,2.0599,23000000.0
2008-06-09 17:13:00,2.06013,2.06036,2.05994,2.06015,35000000.0
2008-06-09 17:14:00,2.06015,2.06021,2.06014,2.06017,27000000.0
2008-06-09 17:15:00,2.0602,2.06023,2.06001,2.06011,26000000.0
2008-06-09 17:16:00,2.06024,2.06077,2.06024,2.06077,27000000.0
2008-06-09 17:17:00,2.06077,2.06077,2.06019,2.06019,38000000.0
2008-06-09 17:18:00,2.06015,2.06049,2.06015,2.06049,29000000.0
2008-06-09 17:19:00,2.06054,2.06054,2.06002,2.06002,19000000.0
2008-06-09 17:20:00,2.05991,2.05999,2.05982,2.05991,29000000.0
2008-06-09 17:21:00,2.0601,2.06071,2.06002,2.06071,26000000.0
2008-06-09 17:22:00,2.06057,2.06094,2.06057,2.06094,30000000.0
2008-06-09 17:23:00,2.06066,2.06078,2.06011,2.06011,32000000.0
2008-06-09 17:24:00,2.06002,2.06011,2.05982,2.06011,23000000.0
2008-06-09 17:25:00,2.06004,2.06023,2.05987,2.06001,20000000.0
2008-06-09 17:26:00,2.05999,2.06049,2.05999,2.06049,18000000.0
2008-06-09 17:27:00,2.06044,2.06048,2.0603,2.06042,44000000.0
2008-06-09 17:28:00,2.06047,2.06068,2.06037,2.06068,39000000.0
2008-06-09 17:29:00,2.06088,2.06098,2.06032,2.06061,36000000.0
2008-06-09 17:30:00,2.06054,2.06054,2.06031,2.06051,61000000.0
2008-06-09 17:31:00,2.06063,2.06123,2.06063,2.06123,62000000.0
2008-06-09 17:32:00,2.06166,2.06178,2.0611,2.0611,54000000.0
2008-06-09 17:33:00,2.06049,2.06049,2.05945,2.05945,64000000.0
2008-06-09 17:34:00,2.05949,2.05974,2.05907,2.05907,60000000.0
2008-06-09 17:35:00,2.05898,2.06025,2.05898,2.06001,43000000.0
2008-06-09 17:36:00,2.06043,2.06043,2.06005,2.06005,58000000.0
2008-06-09 17:37:00,2.05941,2.05945,2.05879,2.05945,47000000.0
2008-06-09 17:38:00,2.05943,2.05943,2.059,2.05931,44000000.0
2008-06-09 17:39:00,2.0595,2.05954,2.05932,2.05932,41000000.0
2008-06-09 17:40:00,2.05923,2.05928,2.05914,2.05927,59000000.0
2008-06-09 17:41:00,2.0595,2.05981,2.0595,2.05981,50000000.0
2008-06-09 17:42:00,2.06039,2.06078,2.06032,2.06078,37000000.0
2008-06-09 17:43:00,2.06026,2.06086,2.06025,2.06059,33000000.0
2008-06-09 17:44:00,2.06049,2.06064,2.06039,2.06051,46000000.0
2008-06-09 17:45:00,2.06019,2.06019,2.0599,2.06018,49000000.0
2008-06-09 17:46:00,2.0604,2.06082,2.0604,2.06068,56000000.0
2008-06-09 17:47:00,2.06033,2.06033,2.05925,2.05946,65000000.0
2008-06-09 17:48:00,2.0596,2.0601,2.0596,2.0601,61000000.0
2008-06-09 17:49:00,2.05989,2.06008,2.05981,2.05985,72000000.0
2008-06-09 17:50:00,2.05977,2.05984,2.0597,2.05977,53000000.0
2008-06-09 17:51:00,2.0598,2.0599,2.05974,2.05987,54000000.0
2008-06-09 17:52:00,2.0597,2.05972,2.05957,2.05959,51000000.0
2008-06-09 17:53:00,2.0596,2.05967,2.05959,2.05965,42000000.0
2008-06-09 17:54:00,2.05988,2.06015,2.05988,2.06015,32000000.0
2008-06-09 17:55:00,2.06027,2.06047,2.06027,2.06042,32000000.0
2008-06-09 17:56:00,2.06077,2.06092,2.06062,2.06086,47000000.0
2008-06-09 17:57:00,2.06089,2.06116,2.06088,2.06116,34000000.0
2008-06-09 17:58:00,2.06102,2.0611,2.06078,2.0611,44000000.0
2008-06-09 17:59:00,2.06121,2.06127,2.06116,2.06119,39000000.0
2008-06-09 18:00:00,2.06156,2.06163,2.0615,2.06163,32000000.0
2008-06-09 18:01:00,2.06132,2.06165,2.06131,2.06131,52000000.0
2008-06-09 18:02:00,2.06128,2.06143,2.06108,2.06143,30000000.0
2008-06-09 18:03:00,2.06139,2.06139,2.06098,2.06126,38000000.0
2008-06-09 18:04:00,2.06128,2.06133,2.06125,2.06126,38000000.0
2008-06-09 18:05:00,2.0612,2.06137,2.0612,2.06137,36000000.0
2008-06-09 18:06:00,2.06142,2.06148,2.06141,2.06148,32000000.0
2008-06-09 18:07:00,2.06132,2.06132,2.06083,2.06083,38000000.0
2008-06-09 18:08:00,2.06065,2.06067,2.06039,2.06039,56000000.0
2008-06-09 18:09:00,2.06052,2.06068,2.06042,2.06061,34000000.0
2008-06-09 18:10:00,2.06064,2.06082,2.06062,2.0607,26000000.0
2008-06-09 18:11:00,2.06099,2.06118,2.06099,2.06099,34000000.0
2008-06-09 18:12:00,2.06099,2.06197,2.06099,2.06194,24000000.0
2008-06-09 18:13:00,2.06213,2.06294,2.06213,2.06294,30000000.0
2008-06-09 18:14:00,2.06299,2.06299,2.06263,2.06263,22000000.0
2008-06-09 18:15:00,2.06257,2.0629,2.06256,2.06268,21000000.0
2008-06-09 18:16:00,2.06248,2.06262,2.06232,2.0625,66000000.0
2008-06-09 18:17:00,2.06241,2.06254,2.06234,2.06249,60000000.0
2008-06-09 18:18:00,2.06257,2.06285,2.06257,2.06277,33000000.0
2008-06-09 18:19:00,2.06307,2.06307,2.06261,2.06261,46000000.0
2008-06-09 18:20:00,2.06265,2.06281,2.0626,2.06262,61000000.0
2008-06-09 18:21:00,2.06264,2.06278,2.06264,2.06273,37000000.0
2008-06-09 18:22:00,2.06236,2.06326,2.06236,2.06326,49000000.0
2008-06-09 18:23:00,2.06332,2.06334,2.06303,2.0631,34000000.0
2008-06-09 18:24:00,2.06282,2.063,2.0627,2.063,47000000.0
2008-06-09 18:25:00,2.06292,2.06304,2.06285,2.06304,31000000.0
2008-06-09 18:26:00,2.06297,2.06297,2.06229,2.06229,43000000.0
2008-06-09 18:27:00,2.06241,2.06244,2.06223,2.06223,35000000.0
2008-06-09 18:28:00,2.06239,2.06269,2.06239,2.06243,18000000.0
2008-06-09 18:29:00,2.06229,2.06235,2.06219,2.06229,24000000.0
2008-06-09 18:30:00,2.06237,2.06271,2.06237,2.06255,32000000.0
2008-06-09 18:31:00,2.06272,2.06276,2.06264,2.06276,46000000.0
2008-06-09 18:32:00,2.06263,2.06267,2.06236,2.06248,55000000.0
2008-06-09 18:33:00,2.06247,2.06266,2.06247,2.06266,29000000.0
2008-06-09 18:34:00,2.06284,2.06286,2.06271,2.06272,32000000.0
2008-06-09 18:35:00,2.06271,2.06271,2.06223,2.06229,47000000.0
2008-06-09 18:36:00,2.06191,2.06191,2.06117,2.06117,65000000.0
2008-06-09 18:37:00,2.0614,2.06165,2.06136,2.0615,63000000.0
2008-06-09 18:38:00,2.06133,2.06133,2.06008,2.06008,61000000.0
2008-06-09 18:39:00,2.06066,2.06149,2.06066,2.06149,37000000.0
2008-06-09 18:40:00,2.06194,2.06313,2.06194,2.06313,52000000.0
2008-06-09 18:41:00,2.06297,2.0631,2.0628,2.0628,68000000.0
2008-06-09 18:42:00,2.06279,2.06311,2.06279,2.06304,40000000.0
2008-06-09 18:43:00,2.0629,2.06319,2.06283,2.06304,39000000.0
2008-06-09 18:44:00,2.06276,2.06276,2.06234,2.06234,33000000.0
2008-06-09 18:45:00,2.06272,2.06464,2.06272,2.06464,57000000.0
2008-06-09 18:46:00,2.0649,2.06577,2.0649,2.06526,61000000.0
2008-06-09 18:47:00,2.06515,2.06528,2.06515,2.06523,41000000.0
2008-06-09 18:48:00,2.06543,2.06581,2.06543,2.06567,26000000.0
2008-06-09 18:49:00,2.06565,2.06588,2.06557,2.06588,31000000.0
2008-06-09 18:50:00,2.06605,2.06605,2.06554,2.06558,37000000.0
2008-06-09 18:51:00,2.06531,2.06531,2.06406,2.06406,17000000.0
2008-06-09 18:52:00,2.06373,2.06383,2.06358,2.06377,33000000.0
2008-06-09 18:53:00,2.06346,2.06382,2.06275,2.06382,31000000.0
2008-06-09 18:54:00,2.06368,2.06368,2.0631,2.0631,11000000.0
2008-06-09 18:55:00,2.06256,2.06295,2.06228,2.06295,22000000.0
2008-06-09 18:56:00,2.06332,2.06332,2.0629,2.0629,16000000.0
2008-06-09 18:57:00,2.06274,2.06293,2.06224,2.06227,15000000.0
2008-06-09 18:58:00,2.0623,2.06253,2.06198,2.0623,19000000.0
2008-06-09 18:59:00,2.06266,2.06304,2.06266,2.06299,26000000.0
2008-06-09 19:00:00,2.06307,2.06307,2.06221,2.06221,12000000.0
2008-06-09 19:01:00,2.06185,2.06185,2.06022,2.06022,18000000.0
2008-06-09 19:02:00,2.05988,2.05988,2.05857,2.0586,23000000.0
2008-06-09 19:03:00,2.05856,2.05951,2.05856,2.05951,21000000.0
2008-06-09 19:04:00,2.0595,2.05962,2.05872,2.05872,55000000.0
2008-06-09 19:05:00,2.0589,2.05904,2.05889,2.05889,42000000.0
2008-06-09 19:06:00,2.05902,2.05934,2.05898,2.05904,63000000.0
2008-06-09 19:07:00,2.05918,2.05956,2.05918,2.05955,39000000.0
2008-06-09 19:08:00,2.05975,2.0602,2.05975,2.0601,32000000.0
2008-06-09 19:09:00,2.06019,2.06039,2.05992,2.06039,56000000.0
2008-06-09 19:10:00,2.06094,2.06248,2.06094,2.06248,27000000.0
2008-06-09 19:11:00,2.06261,2.06261,2.06125,2.06125,36000000.0
2008-06-09 19:12:00,2.0609,2.06107,2.0603,2.0603,25000000.0
2008-06-09 19:13:00,2.06054,2.06091,2.06015,2.06091,23000000.0
2008-06-09 19:14:00,2.06138,2.06138,2.06076,2.06118,37000000.0
2008-06-09 19:15:00,2.06141,2.06141,2.06056,2.06083,17000000.0
2008-06-09 19:16:00,2.061,2.061,2.06019,2.06019,23000000.0
2008-06-09 19:17:00,2.06029,2.06069,2.06029,2.06048,17000000.0
2008-06-09 19:18:00,2.06024,2.06057,2.06024,2.06057,30000000.0
2008-06-09 19:19:00,2.0608,2.0608,2.05998,2.05998,36000000.0
2008-06-09 19:20:00,2.06007,2.06081,2.06007,2.06078,23000000.0
2008-06-09 19:21:00,2.0604,2.0604,2.06013,2.06013,21000000.0
2008-06-09 19:22:00,2.06042,2.06082,2.05999,2.06082,25000000.0
2008-06-09 19:23:00,2.06115,2.06134,2.06115,2.0613,12000000.0
2008-06-09 19:24:00,2.06205,2.06237,2.06177,2.06177,39000000.0
2008-06-09 19:25:00,2.06163,2.0617,2.06152,2.06159,49000000.0
2008-06-09 19:26:00,2.06145,2.06169,2.06145,2.06163,48000000.0
2008-06-09 19:27:00,2.06134,2.06141,2.0608,2.0608,51000000.0
2008-06-09 19:28:00,2.06066,2.06087,2.06042,2.06052,40000000.0
2008-06-09 19:29:00,2.0607,2.06093,2.06064,2.06084,28000000.0
2008-06-09 19:30:00,2.06089,2.06089,2.06006,2.06008,32000000.0
2008-06-09 19:31:00,2.05994,2.06066,2.05955,2.06057,28000000.0
2008-06-09 19:32:00,2.06048,2.06081,2.06048,2.06068,31000000.0
2008-06-09 19:33:00,2.06094,2.06099,2.06089,2.06099,14000000.0
2008-06-09 19:34:00,2.06047,2.06047,2.06018,2.06038,49000000.0
2008-06-09 19:35:00,2.06015,2.06044,2.06008,2.06044,28000000.0
2008-06-09 19:36:00,2.06012,2.06019,2.06007,2.06007,16000000.0
2008-06-09 19:37:00,2.06006,2.06031,2.06,2.06031,26000000.0
2008-06-09 19:38:00,2.06039,2.0605,2.06038,2.06042,18000000.0
2008-06-09 19:39:00,2.06086,2.06141,2.06086,2.06141,13000000.0
2008-06-09 19:40:00,2.06157,2.06171,2.06151,2.06156,16000000.0
2008-06-09 19:41:00,2.06149,2.06201,2.06149,2.06201,17000000.0
2008-06-09 19:42:00,2.06161,2.06178,2.06151,2.06178,19000000.0
2008-06-09 19:43:00,2.06193,2.06224,2.06147,2.06147,21000000.0
2008-06-09 19:44:00,2.06141,2.06155,2.06128,2.06132,21000000.0
2008-06-09 19:45:00,2.0616,2.06283,2.0616,2.06261,33000000.0
2008-06-09 19:46:00,2.06263,2.06333,2.06263,2.06319,18000000.0
2008-06-09 19:47:00,2.06328,2.06376,2.06328,2.06361,22000000.0
2008-06-09 19:48:00,2.06398,2.06398,2.06293,2.06358,18000000.0
2008-06-09 19:49:00,2.06347,2.06347,2.06268,2.06268,27000000.0
2008-06-09 19:50:00,2.0626,2.06302,2.0626,2.06293,23000000.0
2008-06-09 19:51:00,2.06249,2.06317,2.06236,2.06306,25000000.0
2008-06-09 19:52:00,2.06271,2.06272,2.06263,2.06271,15000000.0
2008-06-09 19:53:00,2.06284,2.06295,2.06282,2.06291,21000000.0
2008-06-09 19:54:00,2.06278,2.06278,2.06224,2.06254,9000000.0
2008-06-09 19:55:00,2.06226,2.06257,2.06217,2.06256,30000000.0
2008-06-09 19:56:00,2.06257,2.06257,2.06212,2.06212,20000000.0
2008-06-09 19:57:00,2.06215,2.06284,2.06215,2.06265,12000000.0
2008-06-09 19:58:00,2.06252,2.0629,2.06252,2.0629,13000000.0
2008-06-09 19:59:00,2.06289,2.06289,2.06236,2.06236,31000000.0
2008-06-09 20:00:00,2.06247,2.06287,2.06247,2.06287,23000000.0
2008-06-09 20:01:00,2.06317,2.06321,2.0626,2.0626,13000000.0
2008-06-09 20:02:00,2.06233,2.06253,2.06229,2.06246,20000000.0
2008-06-09 20:03:00,2.06249,2.06272,2.06249,2.06256,18000000.0
2008-06-09 20:04:00,2.06234,2.06246,2.06228,2.06231,27000000.0
2008-06-09 20:05:00,2.06211,2.06226,2.06186,2.06226,23000000.0
2008-06-09 20:06:00,2.06277,2.06341,2.06277,2.06341,13000000.0
2008-06-09 20:07:00,2.06343,2.06343,2.06312,2.06312,29000000.0
2008-06-09 20:08:00,2.06298,2.06326,2.06298,2.06326,15000000.0
2008-06-09 20:09:00,2.06337,2.06341,2.06331,2.06341,17000000.0
2008-06-09 20:10:00,2.06361,2.06471,2.06361,2.06418,20000000.0
2008-06-09 20:11:00,2.06389,2.06405,2.06382,2.06393,10000000.0
2008-06-09 20:12:00,2.06357,2.06362,2.06349,2.06349,15000000.0
2008-06-09 20:13:00,2.06342,2.06362,2.06332,2.06343,17000000.0
2008-06-09 20:14:00,2.06334,2.06357,2.06326,2.06357,15000000.0
2008-06-09 20:15:00,2.06357,2.06357,2.06329,2.06338,10000000.0
2008-06-09 20:16:00,2.06335,2.06383,2.06335,2.06383,22000000.0
2008-06-09 20:17:00,2.06383,2.06383,2.06346,2.06346,17000000.0
2008-06-09 20:18:00,2.06448,2.06494,2.06448,2.06469,24000000.0
2008-06-09 20:19:00,2.06463,2.06463,2.06341,2.06341,9000000.0
2008-06-09 20:20:00,2.06312,2.06364,2.06295,2.06295,14000000.0
2008-06-09 20:21:00,2.06333,2.06383,2.06333,2.06359,7000000.0
2008-06-09 20:22:00,2.0633,2.0633,2.06267,2.06267,12000000.0
2008-06-09 20:23:00,2.06265,2.0628,2.06246,2.0628,8000000.0
2008-06-09 20:24:00,2.06289,2.06319,2.06289,2.06304,15000000.0
2008-06-09 20:25:00,2.06299,2.0631,2.06292,2.06293,16000000.0
2008-06-09 20:26:00,2.06261,2.06268,2.06248,2.0625,22000000.0
2008-06-09 20:27:00,2.06262,2.06262,2.06224,2.06232,11000000.0
2008-06-09 20:28:00,2.06251,2.06262,2.06249,2.06249,7000000.0
2008-06-09 20:29:00,2.06236,2.06303,2.06236,2.06296,20000000.0
2008-06-09 20:30:00,2.06334,2.06373,2.06334,2.06351,27000000.0
2008-06-09 20:31:00,2.06351,2.06351,2.06336,2.06336,17000000.0
2008-06-09 20:32:00,2.06335,2.06343,2.06318,2.06327,20000000.0
2008-06-09 20:33:00,2.06337,2.06337,2.06308,2.06323,14000000.0
2008-06-09 20:34:00,2.0635,2.0637,2.06337,2.06348,28000000.0
2008-06-09 20:35:00,2.06412,2.06432,2.06388,2.06432,23000000.0
2008-06-09 20:36:00,2.06433,2.06433,2.0639,2.0639,11000000.0
2008-06-09 20:37:00,2.06376,2.06376,2.06305,2.06305,7000000.0
2008-06-09 20:38:00,2.0628,2.06281,2.06265,2.06281,10000000.0
2008-06-09 20:39:00,2.06299,2.06315,2.06272,2.06272,9000000.0
2008-06-09 20:40:00,2.06271,2.06296,2.06271,2.06296,7000000.0
2008-06-09 20:41:00,2.06295,2.06304,2.06245,2.06245,8000000.0
2008-06-09 20:42:00,2.06241,2.06254,2.06237,2.06254,15000000.0
2008-06-09 20:43:00,2.06268,2.06281,2.06263,2.06263,12000000.0
2008-06-09 20:44:00,2.0628,2.063,2.0628,2.06292,7000000.0
2008-06-09 20:45:00,2.06313,2.06313,2.06293,2.06305,12000000.0
2008-06-09 20:46:00,2.0627,2.06274,2.06268,2.06271,9000000.0
2008-06-09 20:47:00,2.0622,2.06251,2.06208,2.06251,11000000.0
2008-06-09 20:48:00,2.06264,2.06294,2.06264,2.06275,11000000.0
2008-06-09 20:49:00,2.06243,2.06249,2.0624,2.06242,18000000.0
2008-06-09 20:50:00,2.06229,2.06233,2.06213,2.06213,7000000.0
2008-06-09 20:51:00,2.06214,2.06214,2.06203,2.06207,18000000.0
2008-06-09 20:52:00,2.06203,2.06214,2.06197,2.06206,15000000.0
2008-06-09 20:53:00,2.06207,2.06226,2.06204,2.06217,8000000.0
2008-06-09 20:54:00,2.0624,2.06263,2.0624,2.06263,10000000.0
2008-06-09 20:55:00,2.0625,2.0625,2.06228,2.06238,8000000.0
2008-06-09 20:56:00,2.06273,2.06273,2.06255,2.06256,8000000.0
2008-06-09 20:57:00,2.06214,2.06214,2.06203,2.06205,18000000.0
2008-06-09 20:58:00,2.06193,2.06193,2.06168,2.06168,14000000.0
2008-06-09 20:59:00,2.06213,2.06245,2.06213,2.06245,8000000.0
2008-06-09 21:00:00,2.06253,2.06289,2.06253,2.06266,11000000.0
2008-06-09 21:01:00,2.06256,2.06284,2.06256,2.06284,16000000.0
2008-06-09 21:02:00,2.06269,2.06269,2.06227,2.06227,18000000.0
2008-06-09 21:03:00,2.06223,2.06226,2.06212,2.06212,13000000.0
2008-06-09 21:04:00,2.06206,2.06207,2.06196,2.06202,8000000.0
2008-06-09 21:05:00,2.06197,2.06197,2.06171,2.06171,11000000.0
2008-06-09 21:06:00,2.06168,2.06168,2.06114,2.06114,8000000.0
2008-06-09 21:07:00,2.06097,2.06122,2.06097,2.06122,7000000.0
2008-06-09 21:08:00,2.0613,2.06146,2.0613,2.06146,11000000.0
2008-06-09 21:09:00,2.06153,2.0618,2.06153,2.0618,9000000.0
2008-06-09 21:10:00,2.06189,2.06189,2.06155,2.06168,9000000.0
2008-06-09 21:11:00,2.06175,2.06183,2.06174,2.06176,8000000.0
2008-06-09 21:12:00,2.06169,2.06175,2.05977,2.06175,8000000.0
2008-06-09 21:13:00,2.06207,2.06223,2.06204,2.06223,8000000.0
2008-06-09 21:14:00,2.06204,2.06229,2.06193,2.06193,8000000.0
2008-06-09 21:15:00,2.06189,2.06189,2.0617,2.06185,11000000.0
2008-06-09 21:16:00,2.0618,2.0618,2.06152,2.06152,9000000.0
2008-06-09 21:17:00,2.0615,2.06163,2.06129,2.06163,7000000.0
2008-06-09 21:18:00,2.06143,2.06143,2.06125,2.06127,7000000.0
2008-06-09 21:19:00,2.06104,2.06144,2.06104,2.06144,7000000.0
2008-06-09 21:20:00,2.06123,2.06123,2.06073,2.06076,12000000.0
2008-06-09 21:21:00,2.06065,2.06128,2.06049,2.06128,8000000.0
2008-06-09 21:22:00,2.06154,2.06211,2.06154,2.06211,7000000.0
2008-06-09 21:23:00,2.0621,2.0621,2.06176,2.06176,10000000.0
2008-06-09 21:24:00,2.06156,2.06156,2.06132,2.06139,8000000.0
2008-06-09 21:25:00,2.06144,2.06144,2.06132,2.06132,9000000.0
2008-06-09 21:26:00,2.06137,2.06144,2.06137,2.06144,17000000.0
2008-06-09 21:27:00,2.06132,2.06139,2.06112,2.06139,31000000.0
2008-06-09 21:28:00,2.06138,2.06138,2.06117,2.06121,20000000.0
2008-06-09 21:29:00,2.06108,2.06139,2.061,2.06114,11000000.0
2008-06-09 21:30:00,2.06092,2.06092,2.06028,2.06028,9000000.0
2008-06-09 21:31:00,2.05975,2.06,2.05975,2.05996,7000000.0
2008-06-09 21:32:00,2.06005,2.06005,2.05976,2.05976,8000000.0
2008-06-09 21:33:00,2.05965,2.05965,2.05945,2.0595,7000000.0
2008-06-09 21:34:00,2.05945,2.05951,2.05944,2.0595,10000000.0
2008-06-09 21:35:00,2.05954,2.05954,2.05936,2.05938,11000000.0
2008-06-09 21:36:00,2.0594,2.0595,2.05934,2.0595,11000000.0
2008-06-09 21:37:00,2.05953,2.05983,2.05953,2.05983,11000000.0
2008-06-09 21:38:00,2.05995,2.06012,2.0597,2.05993,26000000.0
2008-06-09 21:39:00,2.06002,2.06035,2.06002,2.06033,18000000.0
2008-06-09 21:40:00,2.05992,2.0605,2.0597,2.06021,12000000.0
2008-06-09 21:41:00,2.05999,2.06011,2.05998,2.05998,13000000.0
2008-06-09 21:42:00,2.05985,2.05985,2.05956,2.05956,7000000.0
2008-06-09 21:43:00,2.05965,2.05977,2.05963,2.05977,11000000.0
2008-06-09 21:44:00,2.05997,2.06031,2.05997,2.06031,18000000.0
2008-06-09 21:45:00,2.06022,2.06026,2.0601,2.0601,10000000.0
2008-06-09 21:46:00,2.05988,2.05988,2.0594,2.05948,15000000.0
2008-06-09 21:47:00,2.05938,2.05951,2.05937,2.05945,10000000.0
2008-06-09 21:48:00,2.05938,2.05954,2.05938,2.05954,7000000.0
2008-06-09 21:49:00,2.05956,2.0599,2.0595,2.05981,8000000.0
2008-06-09 21:50:00,2.05967,2.05972,2.05936,2.05936,10000000.0
2008-06-09 21:51:00,2.05937,2.05951,2.05937,2.05951,8000000.0
2008-06-09 21:52:00,2.05979,2.05994,2.05976,2.05994,10000000.0
2008-06-09 21:53:00,2.05991,2.06004,2.05983,2.05983,8000000.0
2008-06-09 21:54:00,2.06002,2.06002,2.05953,2.05966,9000000.0
2008-06-09 21:55:00,2.05963,2.05965,2.0594,2.0594,11000000.0
2008-06-09 21:56:00,2.05976,2.0601,2.05974,2.05978,22000000.0
2008-06-09 21:57:00,2.0596,2.05982,2.0596,2.05969,13000000.0
2008-06-09 21:58:00,2.05958,2.05964,2.05944,2.05945,16000000.0
2008-06-09 21:59:00,2.05951,2.05951,2.05928,2.05928,25000000.0
2008-06-09 22:00:00,2.05932,2.05932,2.05916,2.05917,12000000.0
2008-06-09 22:01:00,2.0591,2.05922,2.05901,2.05918,19000000.0
2008-06-09 22:02:00,2.05923,2.05929,2.05923,2.05927,11000000.0
2008-06-09 22:03:00,2.05933,2.05939,2.05932,2.05936,33000000.0
2008-06-09 22:04:00,2.05943,2.05943,2.05912,2.05912,11000000.0
2008-06-09 22:05:00,2.05946,2.05972,2.05946,2.05972,16000000.0
2008-06-09 22:06:00,2.05965,2.05966,2.05955,2.0596,8000000.0
2008-06-09 22:07:00,2.05966,2.05975,2.05966,2.05975,15000000.0
2008-06-09 22:08:00,2.05979,2.06028,2.05975,2.05982,30000000.0
2008-06-09 22:09:00,2.0599,2.06005,2.0599,2.06005,13000000.0
2008-06-09 22:10:00,2.05993,2.06003,2.05993,2.06002,8000000.0
2008-06-09 22:11:00,2.05971,2.05972,2.05967,2.05969,11000000.0
2008-06-09 22:12:00,2.05969,2.05978,2.05967,2.05978,15000000.0
2008-06-09 22:13:00,2.0598,2.05983,2.05976,2.05976,10000000.0
2008-06-09 22:14:00,2.05973,2.05985,2.05973,2.05984,13000000.0
2008-06-09 22:15:00,2.05982,2.05999,2.05982,2.05995,9000000.0
2008-06-09 22:16:00,2.06016,2.06054,2.06016,2.06054,8000000.0
2008-06-09 22:17:00,2.06061,2.06083,2.0606,2.06083,16000000.0
2008-06-09 22:18:00,2.06087,2.06093,2.0608,2.0608,9000000.0
2008-06-09 22:19:00,2.06086,2.06096,2.06074,2.06084,9000000.0
2008-06-09 22:20:00,2.06086,2.06133,2.06052,2.06133,7000000.0
2008-06-09 22:21:00,2.06126,2.06129,2.06117,2.06129,11000000.0
2008-06-09 22:22:00,2.0613,2.0613,2.06114,2.0612,11000000.0
2008-06-09 22:23:00,2.06104,2.06104,2.06086,2.06086,15000000.0
2008-06-09 22:24:00,2.06078,2.06097,2.06077,2.06077,10000000.0
2008-06-09 22:25:00,2.0609,2.06102,2.06088,2.06101,8000000.0
2008-06-09 22:26:00,2.0611,2.06113,2.06106,2.06111,8000000.0
2008-06-09 22:27:00,2.06109,2.06113,2.06103,2.06107,10000000.0
2008-06-09 22:28:00,2.06099,2.06101,2.06078,2.06078,10000000.0
2008-06-09 22:29:00,2.06069,2.06075,2.06067,2.06067,7000000.0
2008-06-09 22:30:00,2.06062,2.06071,2.06062,2.06067,11000000.0
2008-06-09 22:31:00,2.06084,2.06084,2.06069,2.0607,22000000.0
2008-06-09 22:32:00,2.06066,2.06077,2.06062,2.06076,7000000.0
2008-06-09 22:33:00,2.06068,2.06076,2.06059,2.06071,38000000.0
2008-06-09 22:34:00,2.06083,2.06089,2.0606,2.06074,47000000.0
2008-06-09 22:35:00,2.06078,2.06112,2.06078,2.06112,27000000.0
2008-06-09 22:36:00,2.06116,2.06116,2.06097,2.06108,26000000.0
2008-06-09 22:37:00,2.06089,2.06089,2.06053,2.06053,28000000.0
2008-06-09 22:38:00,2.06065,2.06068,2.06065,2.06065,15000000.0
2008-06-09 22:39:00,2.06043,2.06046,2.06035,2.06039,11000000.0
2008-06-09 22:40:00,2.06041,2.06052,2.06041,2.0605,9000000.0
2008-06-09 22:41:00,2.06064,2.06119,2.06064,2.06119,16000000.0
2008-06-09 22:42:00,2.06066,2.0609,2.06066,2.06082,9000000.0
2008-06-09 22:43:00,2.06079,2.06079,2.06066,2.06069,11000000.0
2008-06-09 22:44:00,2.06072,2.06072,2.06064,2.06064,8000000.0
2008-06-09 22:45:00,2.06077,2.06079,2.06073,2.06074,12000000.0
2008-06-09 22:46:00,2.06051,2.06059,2.06036,2.06036,9000000.0
2008-06-09 22:47:00,2.06009,2.06009,2.05991,2.05995,16000000.0
2008-06-09 22:48:00,2.06,2.06045,2.06,2.06015,11000000.0
2008-06-09 22:49:00,2.06004,2.06004,2.05996,2.05998,12000000.0
2008-06-09 22:50:00,2.06018,2.06036,2.06018,2.06029,16000000.0
2008-06-09 22:51:00,2.06032,2.06049,2.0603,2.06031,10000000.0
2008-06-09 22:52:00,2.06034,2.06046,2.06034,2.06046,10000000.0
2008-06-09 22:53:00,2.06058,2.06068,2.06058,2.06068,8000000.0
2008-06-09 22:54:00,2.06068,2.06069,2.06061,2.06061,13000000.0
2008-06-09 22:55:00,2.0606,2.0607,2.0606,2.0607,9000000.0
2008-06-09 22:56:00,2.0608,2.06085,2.0608,2.06083,8000000.0
2008-06-09 22:57:00,2.06054,2.06101,2.06045,2.06101,7000000.0
2008-06-09 22:58:00,2.06101,2.06109,2.06094,2.06097,7000000.0
2008-06-09 22:59:00,2.06077,2.06081,2.0604,2.06081,9000000.0
2008-06-09 23:00:00,2.06056,2.06085,2.0599,2.0599,12000000.0
2008-06-09 23:01:00,2.06014,2.06064,2.05992,2.05992,9000000.0
2008-06-09 23:02:00,2.06092,2.06098,2.06091,2.06093,8000000.0
2008-06-09 23:03:00,2.06088,2.061,2.06086,2.06086,12000000.0
2008-06-09 23:04:00,2.0611,2.0611,2.06085,2.06085,11000000.0
2008-06-09 23:05:00,2.06104,2.0611,2.06104,2.06109,11000000.0
2008-06-09 23:06:00,2.06107,2.0613,2.06095,2.0613,8000000.0
2008-06-09 23:07:00,2.06141,2.06154,2.06117,2.06154,8000000.0
2008-06-09 23:08:00,2.06145,2.0615,2.06145,2.06147,15000000.0
2008-06-09 23:09:00,2.0615,2.06151,2.06146,2.06146,7000000.0
2008-06-09 23:10:00,2.06155,2.06155,2.06132,2.06145,8000000.0
2008-06-09 23:11:00,2.06152,2.06157,2.06152,2.06156,7000000.0
2008-06-09 23:12:00,2.06102,2.06112,2.0604,2.061,8000000.0
2008-06-09 23:13:00,2.06154,2.06162,2.06135,2.06135,7000000.0
2008-06-09 23:14:00,2.06145,2.06163,2.06143,2.06152,9000000.0
2008-06-09 23:15:00,2.06067,2.06067,2.06027,2.06037,8000000.0
2008-06-09 23:16:00,2.06142,2.06145,2.0614,2.06145,9000000.0
2008-06-09 23:17:00,2.06043,2.06091,2.06035,2.06086,11000000.0
2008-06-09 23:18:00,2.06158,2.06168,2.06151,2.06152,9000000.0
2008-06-09 23:20:00,2.06155,2.06168,2.06155,2.06168,8000000.0
2008-06-09 23:21:00,2.06159,2.06175,2.0613,2.06165,7000000.0
2008-06-09 23:22:00,2.06166,2.06193,2.06166,2.06193,7000000.0
2008-06-09 23:23:00,2.06205,2.06207,2.06193,2.06201,7000000.0
2008-06-09 23:24:00,2.06198,2.06222,2.06198,2.06215,9000000.0
2008-06-09 23:25:00,2.06261,2.06279,2.06261,2.06279,10000000.0
2008-06-09 23:26:00,2.06252,2.06272,2.06252,2.06272,10000000.0
2008-06-09 23:27:00,2.06255,2.06273,2.06241,2.06248,8000000.0
2008-06-09 23:28:00,2.06272,2.06276,2.06262,2.06269,8000000.0
2008-06-09 23:29:00,2.06274,2.06274,2.06267,2.06271,25000000.0
2008-06-09 23:30:00,2.062,2.06254,2.0617,2.06201,16000000.0
2008-06-09 23:31:00,2.06257,2.06257,2.06209,2.06226,14000000.0
2008-06-09 23:32:00,2.0626,2.0627,2.06252,2.06252,9000000.0
2008-06-09 23:33:00,2.06269,2.06269,2.06254,2.06268,8000000.0
2008-06-09 23:34:00,2.06263,2.06263,2.06213,2.06213,9000000.0
2008-06-09 23:35:00,2.0627,2.0627,2.06248,2.06248,12000000.0
2008-06-09 23:36:00,2.06238,2.06238,2.06198,2.06212,9000000.0
2008-06-09 23:37:00,2.06252,2.06276,2.06251,2.06276,8000000.0
2008-06-09 23:38:00,2.06284,2.06286,2.06236,2.0627,7000000.0
2008-06-09 23:39:00,2.06265,2.06275,2.06244,2.06252,11000000.0
2008-06-09 23:40:00,2.06247,2.06301,2.06245,2.06264,21000000.0
2008-06-09 23:41:00,2.06315,2.06315,2.0628,2.0628,8000000.0
2008-06-09 23:42:00,2.06262,2.06262,2.06216,2.06239,19000000.0
2008-06-09 23:43:00,2.06194,2.06263,2.06194,2.06263,8000000.0
2008-06-09 23:44:00,2.06263,2.06282,2.06263,2.06271,8000000.0
2008-06-09 23:45:00,2.0627,2.0627,2.06252,2.06262,7000000.0
2008-06-09 23:46:00,2.06254,2.06259,2.06249,2.0625,8000000.0
2008-06-09 23:47:00,2.0618,2.06235,2.06177,2.06177,11000000.0
2008-06-09 23:48:00,2.06253,2.06267,2.06246,2.06246,8000000.0
2008-06-09 23:49:00,2.06224,2.06231,2.06216,2.06216,9000000.0
2008-06-09 23:50:00,2.06214,2.06222,2.06201,2.0621,8000000.0
2008-06-09 23:51:00,2.06221,2.06283,2.06221,2.06255,10000000.0
2008-06-09 23:52:00,2.0628,2.06322,2.0628,2.06314,7000000.0
2008-06-09 23:53:00,2.06311,2.06345,2.06311,2.06341,10000000.0
2008-06-09 23:54:00,2.06342,2.06371,2.0632,2.0632,7000000.0
2008-06-09 23:55:00,2.06322,2.06352,2.06322,2.06352,9000000.0
2008-06-09 23:56:00,2.06344,2.06365,2.0633,2.06352,12000000.0
2008-06-09 23:57:00,2.0637,2.06379,2.06352,2.06376,25000000.0
2008-06-09 23:58:00,2.06339,2.06342,2.06314,2.06314,8000000.0
2008-06-09 23:59:00,2.06333,2.06333,2.06273,2.06324,18000000.0
2008-06-10 00:00:00,2.06364,2.0637,2.06323,2.06323,7000000.0
2008-06-10 00:01:00,2.06343,2.06343,2.06331,2.06331,8000000.0
2008-06-10 00:02:00,2.06266,2.06266,2.0621,2.06242,9000000.0
2008-06-10 00:03:00,2.06161,2.06174,2.06161,2.06174,12000000.0
2008-06-10 00:04:00,2.0629,2.0629,2.06232,2.06232,10000000.0
2008-06-10 00:05:00,2.06256,2.06274,2.06235,2.06272,9000000.0
2008-06-10 00:06:00,2.06254,2.06254,2.06235,2.06235,8000000.0
2008-06-10 00:07:00,2.06242,2.06247,2.06211,2.06231,9000000.0
2008-06-10 00:08:00,2.06206,2.06215,2.06206,2.06214,8000000.0
2008-06-10 00:09:00,2.06238,2.06248,2.06238,2.0624,6000000.0
2008-06-10 00:10:00,2.06231,2.06234,2.06211,2.06211,23000000.0
2008-06-10 00:11:00,2.0625,2.06254,2.06226,2.06236,11000000.0
2008-06-10 00:12:00,2.06233,2.06254,2.06222,2.06254,9000000.0
2008-06-10 00:13:00,2.06242,2.06251,2.06221,2.06221,8000000.0
2008-06-10 00:14:00,2.06176,2.06224,2.06173,2.06197,7000000.0
2008-06-10 00:15:00,2.06225,2.0625,2.06225,2.0625,7000000.0
2008-06-10 00:16:00,2.06262,2.06262,2.06222,2.06222,9000000.0
2008-06-10 00:17:00,2.06222,2.06255,2.06211,2.06255,8000000.0
2008-06-10 00:18:00,2.06238,2.06244,2.06231,2.06239,8000000.0
2008-06-10 00:19:00,2.06252,2.06252,2.06231,2.06231,6000000.0
2008-06-10 00:20:00,2.06225,2.0625,2.06225,2.06237,10000000.0
2008-06-10 00:21:00,2.06244,2.06244,2.06159,2.06226,8000000.0
2008-06-10 00:22:00,2.06193,2.06215,2.06179,2.06179,8000000.0
2008-06-10 00:23:00,2.06205,2.06225,2.06201,2.06225,7000000.0
2008-06-10 00:24:00,2.06224,2.06234,2.06217,2.06234,8000000.0
2008-06-10 00:25:00,2.06215,2.0624,2.06214,2.0624,11000000.0
2008-06-10 00:26:00,2.06267,2.06276,2.06253,2.06268,7000000.0
2008-06-10 00:27:00,2.06269,2.06275,2.06269,2.06273,10000000.0
2008-06-10 00:28:00,2.06272,2.06292,2.06264,2.06269,8000000.0
2008-06-10 00:29:00,2.0622,2.06274,2.06203,2.06203,10000000.0
2008-06-10 00:30:00,2.06283,2.06296,2.06283,2.06292,8000000.0
2008-06-10 00:31:00,2.06291,2.06296,2.06291,2.06292,7000000.0
2008-06-10 00:32:00,2.0629,2.06294,2.06273,2.06287,7000000.0
2008-06-10 00:33:00,2.06299,2.06299,2.06281,2.0629,9000000.0
2008-06-10 00:34:00,2.06262,2.06276,2.06229,2.0625,23000000.0
2008-06-10 00:35:00,2.06255,2.06288,2.06227,2.06227,7000000.0
2008-06-10 00:36:00,2.06255,2.06258,2.06229,2.06239,9000000.0
2008-06-10 00:37:00,2.0604,2.06242,2.0604,2.06242,8000000.0
2008-06-10 00:38:00,2.06268,2.06268,2.06224,2.06224,7000000.0
2008-06-10 00:39:00,2.06206,2.06206,2.06192,2.06192,7000000.0
2008-06-10 00:40:00,2.06178,2.06205,2.06178,2.06205,7000000.0
2008-06-10 00:41:00,2.0621,2.06258,2.06192,2.06258,10000000.0
2008-06-10 00:42:00,2.06262,2.06266,2.06241,2.06241,8000000.0
2008-06-10 00:43:00,2.06229,2.06242,2.06228,2.06242,5000000.0
2008-06-10 00:44:00,2.0618,2.06239,2.06134,2.06182,11000000.0
2008-06-10 00:45:00,2.06258,2.06258,2.06237,2.06243,16000000.0
2008-06-10 00:46:00,2.06238,2.06238,2.06161,2.06162,10000000.0
2008-06-10 00:47:00,2.06235,2.06243,2.06232,2.06243,7000000.0
2008-06-10 00:48:00,2.0625,2.06267,2.06245,2.06267,8000000.0
2008-06-10 00:49:00,2.06263,2.06265,2.06243,2.06263,10000000.0
2008-06-10 00:50:00,2.06254,2.06258,2.06222,2.06222,10000000.0
2008-06-10 00:51:00,2.0619,2.06211,2.06176,2.06211,8000000.0
2008-06-10 00:52:00,2.06207,2.06207,2.06179,2.06179,7000000.0
2008-06-10 00:53:00,2.06193,2.06213,2.06188,2.06205,11000000.0
2008-06-10 00:54:00,2.06203,2.0621,2.06184,2.0621,10000000.0
2008-06-10 00:55:00,2.06216,2.06216,2.06195,2.06201,7000000.0
2008-06-10 00:56:00,2.06206,2.06226,2.062,2.06226,11000000.0
2008-06-10 00:57:00,2.06229,2.06251,2.06229,2.0623,6000000.0
2008-06-10 00:58:00,2.06241,2.06241,2.06212,2.06212,10000000.0
2008-06-10 00:59:00,2.06219,2.06257,2.06219,2.06257,7000000.0
2008-06-10 01:00:00,2.06277,2.06284,2.06268,2.06275,19000000.0
2008-06-10 01:01:00,2.06272,2.06273,2.0624,2.06249,12000000.0
2008-06-10 01:02:00,2.06254,2.06276,2.06249,2.06258,8000000.0
2008-06-10 01:03:00,2.06252,2.06252,2.0622,2.06222,7000000.0
2008-06-10 01:04:00,2.06213,2.06232,2.06205,2.06214,8000000.0
2008-06-10 01:05:00,2.0618,2.06215,2.0618,2.06215,7000000.0
2008-06-10 01:06:00,2.06237,2.06273,2.06237,2.06273,8000000.0
2008-06-10 01:07:00,2.06247,2.06254,2.06234,2.0625,10000000.0
2008-06-10 01:08:00,2.06242,2.06263,2.06232,2.06263,10000000.0
2008-06-10 01:09:00,2.06268,2.06277,2.06256,2.06277,8000000.0
2008-06-10 01:10:00,2.06255,2.06255,2.06219,2.06232,10000000.0
2008-06-10 01:11:00,2.06227,2.0623,2.06209,2.06212,11000000.0
2008-06-10 01:12:00,2.0622,2.0622,2.06194,2.06194,8000000.0
2008-06-10 01:13:00,2.0621,2.0621,2.06051,2.06051,8000000.0
2008-06-10 01:14:00,2.06022,2.06058,2.06022,2.06058,10000000.0
2008-06-10 01:15:00,2.06058,2.06061,2.06047,2.06058,10000000.0
2008-06-10 01:16:00,2.06059,2.06077,2.06058,2.06077,8000000.0
2008-06-10 01:17:00,2.06073,2.06073,2.06043,2.06044,11000000.0
2008-06-10 01:18:00,2.06081,2.06081,2.06054,2.06054,8000000.0
2008-06-10 01:19:00,2.06053,2.0606,2.06048,2.06056,11000000.0
2008-06-10 01:20:00,2.06039,2.0605,2.05989,2.06012,13000000.0
2008-06-10 01:21:00,2.05994,2.05994,2.0596,2.0596,7000000.0
2008-06-10 01:22:00,2.05909,2.05909,2.05867,2.05869,7000000.0
2008-06-10 01:23:00,2.0587,2.05905,2.0587,2.05905,8000000.0
2008-06-10 01:24:00,2.05931,2.0596,2.05931,2.0596,7000000.0
2008-06-10 01:25:00,2.05964,2.05971,2.05964,2.05969,9000000.0
2008-06-10 01:26:00,2.0596,2.05968,2.05951,2.05968,14000000.0
2008-06-10 01:27:00,2.0597,2.0597,2.05938,2.05953,15000000.0
2008-06-10 01:28:00,2.05962,2.05974,2.05945,2.05945,9000000.0
2008-06-10 01:29:00,2.05922,2.05922,2.05878,2.05894,10000000.0
2008-06-10 01:30:00,2.05884,2.05892,2.05879,2.05884,10000000.0
2008-06-10 01:31:00,2.05886,2.05886,2.05831,2.05831,10000000.0
2008-06-10 01:32:00,2.05809,2.05813,2.05796,2.05813,18000000.0
2008-06-10 01:33:00,2.05802,2.05809,2.05749,2.05756,20000000.0
2008-06-10 01:34:00,2.05798,2.05806,2.05798,2.05805,16000000.0
2008-06-10 01:35:00,2.05809,2.05818,2.0579,2.05818,8000000.0
2008-06-10 01:36:00,2.05834,2.05899,2.05834,2.05899,9000000.0
2008-06-10 01:37:00,2.05894,2.05957,2.05894,2.05957,7000000.0
2008-06-10 01:38:00,2.05999,2.06011,2.05994,2.06011,12000000.0
2008-06-10 01:39:00,2.06017,2.06017,2.05997,2.05997,12000000.0
2008-06-10 01:40:00,2.06,2.06014,2.06,2.06011,7000000.0
2008-06-10 01:41:00,2.05988,2.05989,2.05971,2.05989,11000000.0
2008-06-10 01:42:00,2.05996,2.05996,2.05985,2.05985,7000000.0
2008-06-10 01:43:00,2.05988,2.05993,2.05966,2.05987,8000000.0
2008-06-10 01:44:00,2.05974,2.05974,2.05934,2.05934,7000000.0
2008-06-10 01:45:00,2.05965,2.05998,2.05965,2.05998,7000000.0
2008-06-10 01:46:00,2.06044,2.06084,2.06038,2.06084,7000000.0
2008-06-10 01:47:00,2.06056,2.06056,2.06037,2.06051,14000000.0
2008-06-10 01:48:00,2.06066,2.06072,2.06038,2.06057,7000000.0
2008-06-10 01:49:00,2.0606,2.0606,2.06031,2.06031,8000000.0
2008-06-10 01:50:00,2.06045,2.06083,2.06045,2.06083,10000000.0
2008-06-10 01:51:00,2.0612,2.06146,2.0612,2.06128,16000000.0
2008-06-10 01:52:00,2.0612,2.06125,2.06115,2.06115,13000000.0
2008-06-10 01:53:00,2.06091,2.06091,2.06046,2.06046,7000000.0
2008-06-10 01:54:00,2.06057,2.06057,2.06022,2.06023,9000000.0
2008-06-10 01:55:00,2.06036,2.06043,2.06036,2.06039,12000000.0
2008-06-10 01:56:00,2.05997,2.05997,2.05969,2.05973,17000000.0
2008-06-10 01:57:00,2.05971,2.06019,2.05971,2.06019,13000000.0
2008-06-10 01:58:00,2.06028,2.06045,2.06026,2.06045,10000000.0
2008-06-10 01:59:00,2.06045,2.06045,2.0603,2.0604,8000000.0
2008-06-10 02:00:00,2.06051,2.06095,2.06049,2.06093,11000000.0
2008-06-10 02:01:00,2.06071,2.06094,2.06071,2.06082,8000000.0
2008-06-10 02:02:00,2.06129,2.06166,2.06126,2.06134,9000000.0
2008-06-10 02:03:00,2.06126,2.06131,2.05929,2.06087,10000000.0
2008-06-10 02:04:00,2.06064,2.0609,2.06064,2.06086,9000000.0
2008-06-10 02:05:00,2.06058,2.0608,2.06051,2.06079,10000000.0
2008-06-10 02:06:00,2.06055,2.06061,2.06045,2.06052,8000000.0
2008-06-10 02:07:00,2.06026,2.06026,2.05958,2.05992,8000000.0
2008-06-10 02:08:00,2.05953,2.05984,2.05953,2.05982,10000000.0
2008-06-10 02:09:00,2.05917,2.05965,2.05873,2.05965,7000000.0
2008-06-10 02:10:00,2.06044,2.06044,2.06014,2.06014,8000000.0
2008-06-10 02:11:00,2.05976,2.05984,2.05964,2.05984,8000000.0
2008-06-10 02:12:00,2.05985,2.05985,2.05972,2.05973,7000000.0
2008-06-10 02:13:00,2.05996,2.06008,2.05982,2.06005,7000000.0
2008-06-10 02:14:00,2.05999,2.06082,2.05999,2.06082,7000000.0
2008-06-10 02:15:00,2.06137,2.06139,2.0612,2.06128,8000000.0
2008-06-10 02:16:00,2.06138,2.06176,2.06138,2.0615,9000000.0
2008-06-10 02:17:00,2.06174,2.06236,2.06174,2.06231,9000000.0
2008-06-10 02:18:00,2.06213,2.06213,2.06087,2.06175,11000000.0
2008-06-10 02:19:00,2.0622,2.0622,2.06167,2.06197,11000000.0
2008-06-10 02:20:00,2.06134,2.06134,2.06053,2.06053,9000000.0
2008-06-10 02:21:00,2.05966,2.05966,2.05828,2.05932,7000000.0
2008-06-10 02:22:00,2.05856,2.05903,2.05856,2.05879,8000000.0
2008-06-10 02:23:00,2.05887,2.05988,2.05887,2.05988,10000000.0
2008-06-10 02:24:00,2.05913,2.05913,2.05867,2.05867,8000000.0
2008-06-10 02:25:00,2.0584,2.05897,2.05815,2.05815,11000000.0
2008-06-10 02:26:00,2.05797,2.0594,2.05797,2.0594,7000000.0
2008-06-10 02:27:00,2.05976,2.05976,2.05824,2.05824,9000000.0
2008-06-10 02:28:00,2.05844,2.05844,2.05817,2.05822,7000000.0
2008-06-10 02:29:00,2.05813,2.05827,2.05761,2.05761,7000000.0
2008-06-10 02:30:00,2.05679,2.05722,2.05605,2.05722,10000000.0
2008-06-10 02:31:00,2.05691,2.05691,2.05606,2.0561,8000000.0
2008-06-10 02:32:00,2.05628,2.05628,2.05562,2.0559,7000000.0
2008-06-10 02:33:00,2.05579,2.05603,2.05574,2.05574,8000000.0
2008-06-10 02:34:00,2.05576,2.05631,2.05576,2.05631,7000000.0
2008-06-10 02:35:00,2.05688,2.05702,2.05539,2.05539,11000000.0
2008-06-10 02:36:00,2.05498,2.05517,2.05481,2.05517,7000000.0
2008-06-10 02:37:00,2.05578,2.05652,2.05578,2.05652,7000000.0
2008-06-10 02:38:00,2.05651,2.05681,2.05651,2.05655,7000000.0
2008-06-10 02:39:00,2.05707,2.05732,2.05687,2.05687,8000000.0
2008-06-10 02:40:00,2.05665,2.05668,2.05628,2.0566,7000000.0
2008-06-10 02:41:00,2.05663,2.05696,2.05663,2.05688,8000000.0
2008-06-10 02:42:00,2.05731,2.05777,2.05731,2.05756,8000000.0
2008-06-10 02:43:00,2.0574,2.0574,2.05727,2.05732,9000000.0
2008-06-10 02:44:00,2.0573,2.05735,2.05723,2.0573,7000000.0
2008-06-10 02:45:00,2.05702,2.05709,2.0566,2.05667,8000000.0
2008-06-10 02:46:00,2.05645,2.05665,2.05641,2.05665,7000000.0
2008-06-10 02:47:00,2.05646,2.05666,2.05646,2.05666,11000000.0
2008-06-10 02:48:00,2.05696,2.0574,2.05696,2.0574,11000000.0
2008-06-10 02:49:00,2.0574,2.05775,2.05725,2.05772,11000000.0
2008-06-10 02:50:00,2.05771,2.05773,2.05719,2.05719,7000000.0
2008-06-10 02:51:00,2.05767,2.05793,2.05741,2.05793,8000000.0
2008-06-10 02:52:00,2.058,2.05849,2.05794,2.05794,7000000.0
2008-06-10 02:53:00,2.05784,2.05809,2.05784,2.05809,8000000.0
2008-06-10 02:54:00,2.05818,2.05837,2.058,2.05805,7000000.0
2008-06-10 02:55:00,2.05785,2.05785,2.05771,2.05782,8000000.0
2008-06-10 02:56:00,2.05733,2.05734,2.05695,2.05695,10000000.0
2008-06-10 02:57:00,2.0568,2.05713,2.05664,2.05713,8000000.0
2008-06-10 02:58:00,2.05722,2.05731,2.05717,2.0573,7000000.0
2008-06-10 02:59:00,2.0573,2.0573,2.05699,2.05702,9000000.0
2008-06-10 03:00:00,2.05701,2.05731,2.05701,2.05731,7000000.0
2008-06-10 03:01:00,2.05697,2.05697,2.05641,2.05645,8000000.0
2008-06-10 03:02:00,2.05601,2.05663,2.05569,2.05663,8000000.0
2008-06-10 03:03:00,2.05705,2.05705,2.05659,2.05659,7000000.0
2008-06-10 03:04:00,2.05641,2.05677,2.05639,2.05677,7000000.0
2008-06-10 03:05:00,2.05651,2.05661,2.05643,2.05646,8000000.0
2008-06-10 03:06:00,2.05623,2.05633,2.05612,2.05619,10000000.0
2008-06-10 03:07:00,2.05635,2.05701,2.05635,2.05701,8000000.0
2008-06-10 03:08:00,2.0573,2.05746,2.0573,2.05732,7000000.0
2008-06-10 03:09:00,2.05738,2.05749,2.05737,2.05749,8000000.0
2008-06-10 03:10:00,2.05772,2.05812,2.05772,2.05811,10000000.0
2008-06-10 03:11:00,2.05836,2.05836,2.05822,2.05833,10000000.0
2008-06-10 03:12:00,2.0573,2.0573,2.05651,2.05651,2000000.0
2008-06-10 03:13:00,2.05632,2.0575,2.05632,2.05743,11000000.0
2008-06-10 03:14:00,2.05765,2.05765,2.05758,2.05758,6000000.0
2008-06-10 03:15:00,2.05762,2.05781,2.0576,2.05771,7000000.0
2008-06-10 03:16:00,2.05732,2.05772,2.05722,2.05725,8000000.0
2008-06-10 03:17:00,2.05688,2.05782,2.05675,2.05782,11000000.0
2008-06-10 03:18:00,2.05816,2.05816,2.05799,2.05807,10000000.0
2008-06-10 03:19:00,2.0582,2.0585,2.0582,2.0583,7000000.0
2008-06-10 03:20:00,2.05839,2.05849,2.05823,2.05843,10000000.0
2008-06-10 03:21:00,2.0584,2.0584,2.0579,2.05818,7000000.0
2008-06-10 03:22:00,2.05823,2.0583,2.05818,2.05827,8000000.0
2008-06-10 03:23:00,2.05819,2.05819,2.05794,2.05818,7000000.0
2008-06-10 03:24:00,2.05826,2.05829,2.0582,2.05826,10000000.0
2008-06-10 03:25:00,2.05814,2.0582,2.05805,2.05812,8000000.0
2008-06-10 03:26:00,2.05797,2.05804,2.0579,2.05799,7000000.0
2008-06-10 03:27:00,2.05765,2.05828,2.05759,2.05824,8000000.0
2008-06-10 03:28:00,2.05831,2.05857,2.05812,2.0582,8000000.0
2008-06-10 03:29:00,2.05803,2.05803,2.0577,2.05775,11000000.0
2008-06-10 03:30:00,2.05781,2.05792,2.05754,2.05754,8000000.0
2008-06-10 03:31:00,2.05765,2.05787,2.05765,2.05787,9000000.0
2008-06-10 03:32:00,2.05801,2.0582,2.05801,2.05814,9000000.0
2008-06-10 03:33:00,2.0583,2.05856,2.0583,2.05856,7000000.0
2008-06-10 03:34:00,2.05831,2.05831,2.05693,2.05693,9000000.0
2008-06-10 03:35:00,2.05694,2.05694,2.05631,2.05635,10000000.0
2008-06-10 03:36:00,2.05628,2.0569,2.05622,2.0569,8000000.0
2008-06-10 03:37:00,2.05789,2.05809,2.05785,2.05809,9000000.0
2008-06-10 03:38:00,2.05798,2.05798,2.05775,2.05775,7000000.0
2008-06-10 03:39:00,2.05788,2.05798,2.05785,2.05785,8000000.0
2008-06-10 03:40:00,2.05787,2.05794,2.05781,2.05794,11000000.0
2008-06-10 03:41:00,2.05795,2.05795,2.05782,2.05794,10000000.0
2008-06-10 03:42:00,2.05785,2.05803,2.05785,2.05792,9000000.0
2008-06-10 03:43:00,2.05826,2.05826,2.05801,2.05802,7000000.0
2008-06-10 03:44:00,2.0582,2.05827,2.0581,2.05827,8000000.0
2008-06-10 03:45:00,2.05761,2.05783,2.05746,2.05783,8000000.0
2008-06-10 03:46:00,2.05819,2.05834,2.05819,2.0583,8000000.0
2008-06-10 03:47:00,2.05835,2.05852,2.05824,2.05824,7000000.0
2008-06-10 03:48:00,2.05886,2.05901,2.05886,2.05901,11000000.0
2008-06-10 03:49:00,2.05915,2.05937,2.05911,2.05926,8000000.0
2008-06-10 03:50:00,2.0593,2.05944,2.05892,2.05892,7000000.0
2008-06-10 03:51:00,2.05901,2.05917,2.05895,2.05913,9000000.0
2008-06-10 03:52:00,2.05896,2.059,2.05877,2.059,8000000.0
2008-06-10 03:53:00,2.05896,2.05917,2.05894,2.05907,10000000.0
2008-06-10 03:54:00,2.05934,2.05981,2.05934,2.05981,11000000.0
2008-06-10 03:55:00,2.05944,2.05944,2.0588,2.05907,7000000.0
2008-06-10 03:56:00,2.05889,2.05899,2.05852,2.05863,10000000.0
2008-06-10 03:57:00,2.05848,2.05868,2.05834,2.05834,8000000.0
2008-06-10 03:58:00,2.05813,2.05816,2.05807,2.05807,8000000.0
2008-06-10 03:59:00,2.05814,2.0584,2.05814,2.05829,7000000.0
2008-06-10 04:00:00,2.05843,2.05843,2.05774,2.05774,9000000.0
2008-06-10 04:01:00,2.05753,2.05775,2.05742,2.05775,7000000.0
2008-06-10 04:02:00,2.0578,2.0578,2.05762,2.05775,8000000.0
2008-06-10 04:03:00,2.05761,2.05777,2.05751,2.05768,8000000.0
2008-06-10 04:04:00,2.05772,2.05816,2.05772,2.05797,8000000.0
2008-06-10 04:05:00,2.05795,2.05795,2.05581,2.05581,9000000.0
2008-06-10 04:06:00,2.0581,2.05831,2.05806,2.05831,8000000.0
2008-06-10 04:07:00,2.05842,2.05842,2.05817,2.05832,11000000.0
2008-06-10 04:08:00,2.0577,2.0577,2.05721,2.05721,7000000.0
2008-06-10 04:09:00,2.05707,2.05722,2.05702,2.05722,8000000.0
2008-06-10 04:10:00,2.05728,2.05735,2.05701,2.0571,10000000.0
2008-06-10 04:11:00,2.05703,2.05733,2.05703,2.05714,7000000.0
2008-06-10 04:12:00,2.05715,2.0572,2.05663,2.05718,8000000.0
2008-06-10 04:13:00,2.05672,2.05678,2.05651,2.05651,8000000.0
2008-06-10 04:14:00,2.0566,2.0566,2.05639,2.05639,7000000.0
2008-06-10 04:15:00,2.05613,2.05622,2.05609,2.05613,7000000.0
2008-06-10 04:16:00,2.05646,2.05667,2.05646,2.05655,7000000.0
2008-06-10 04:17:00,2.05739,2.05761,2.05739,2.05754,6000000.0
2008-06-10 04:18:00,2.05768,2.05796,2.05768,2.05784,8000000.0
2008-06-10 04:19:00,2.05786,2.05786,2.05762,2.05762,7000000.0
2008-06-10 04:20:00,2.05769,2.05771,2.05739,2.0576,10000000.0
2008-06-10 04:21:00,2.05763,2.0578,2.05762,2.05769,8000000.0
2008-06-10 04:22:00,2.05796,2.05796,2.05779,2.05783,9000000.0
2008-06-10 04:23:00,2.05797,2.05801,2.05787,2.05795,7000000.0
2008-06-10 04:24:00,2.05782,2.05782,2.0572,2.0572,9000000.0
2008-06-10 04:25:00,2.05721,2.0575,2.05721,2.05738,11000000.0
2008-06-10 04:26:00,2.05734,2.05744,2.05729,2.05742,7000000.0
2008-06-10 04:27:00,2.05763,2.05765,2.05756,2.05762,8000000.0
2008-06-10 04:28:00,2.05761,2.05773,2.05744,2.05744,7000000.0
2008-06-10 04:29:00,2.05767,2.05778,2.05764,2.05778,8000000.0
2008-06-10 04:30:00,2.05767,2.05767,2.05715,2.05726,9000000.0
2008-06-10 04:31:00,2.05683,2.05683,2.05663,2.05682,10000000.0
2008-06-10 04:32:00,2.05669,2.05669,2.05626,2.05669,5000000.0
2008-06-10 04:33:00,2.05696,2.05696,2.05656,2.05656,8000000.0
2008-06-10 04:34:00,2.05647,2.05647,2.05607,2.05626,7000000.0
2008-06-10 04:35:00,2.05593,2.05593,2.05582,2.05582,7000000.0
2008-06-10 04:36:00,2.05595,2.05598,2.0559,2.0559,8000000.0
2008-06-10 04:37:00,2.05605,2.05613,2.05605,2.05609,5000000.0
2008-06-10 04:38:00,2.05628,2.05651,2.05628,2.05651,9000000.0
2008-06-10 04:39:00,2.05684,2.05692,2.05679,2.05681,9000000.0
2008-06-10 04:40:00,2.05676,2.05676,2.05637,2.05637,7000000.0
2008-06-10 04:41:00,2.05649,2.05681,2.05649,2.05681,8000000.0
2008-06-10 04:42:00,2.05645,2.05647,2.05626,2.05626,7000000.0
2008-06-10 04:43:00,2.05625,2.05629,2.05588,2.05629,11000000.0
2008-06-10 04:44:00,2.0566,2.0566,2.05637,2.05648,9000000.0
2008-06-10 04:45:00,2.05661,2.0568,2.05658,2.0568,11000000.0
2008-06-10 04:46:00,2.05697,2.0571,2.05689,2.0571,7000000.0
2008-06-10 04:47:00,2.05706,2.05706,2.05664,2.05664,7000000.0
2008-06-10 04:48:00,2.05652,2.05652,2.05611,2.05611,7000000.0
2008-06-10 04:49:00,2.05657,2.05657,2.05613,2.05638,11000000.0
2008-06-10 04:50:00,2.05642,2.05661,2.05642,2.05661,9000000.0
2008-06-10 04:51:00,2.05653,2.0566,2.05639,2.05643,7000000.0
2008-06-10 04:52:00,2.05647,2.05656,2.05638,2.05647,10000000.0
2008-06-10 04:53:00,2.05557,2.05585,2.05504,2.05504,9000000.0
2008-06-10 04:54:00,2.05651,2.05651,2.05633,2.05633,8000000.0
2008-06-10 04:55:00,2.05549,2.05583,2.05538,2.05583,8000000.0
2008-06-10 04:56:00,2.05639,2.05642,2.05631,2.05642,7000000.0
2008-06-10 04:57:00,2.05631,2.05644,2.05626,2.05626,8000000.0
2008-06-10 04:58:00,2.05623,2.05623,2.05614,2.05621,8000000.0
2008-06-10 04:59:00,2.05617,2.05622,2.05574,2.05616,8000000.0
2008-06-10 05:00:00,2.05623,2.05626,2.05609,2.05609,7000000.0
2008-06-10 05:01:00,2.05625,2.05626,2.05609,2.05611,7000000.0
2008-06-10 05:02:00,2.05629,2.05645,2.05623,2.05645,7000000.0
2008-06-10 05:03:00,2.05635,2.0565,2.05622,2.0565,7000000.0
2008-06-10 05:04:00,2.05638,2.05663,2.05638,2.05663,7000000.0
2008-06-10 05:05:00,2.05658,2.0567,2.05657,2.05658,8000000.0
2008-06-10 05:06:00,2.05541,2.0557,2.05517,2.05517,7000000.0
2008-06-10 05:07:00,2.05642,2.05642,2.05596,2.05604,8000000.0
2008-06-10 05:08:00,2.05586,2.05587,2.05553,2.05553,10000000.0
2008-06-10 05:09:00,2.05561,2.05561,2.05528,2.05528,7000000.0
2008-06-10 05:10:00,2.0552,2.05534,2.05509,2.05527,7000000.0
2008-06-10 05:11:00,2.05543,2.05543,2.05502,2.05514,8000000.0
2008-06-10 05:12:00,2.05515,2.05683,2.05515,2.05683,11000000.0
2008-06-10 05:13:00,2.05749,2.05749,2.05701,2.05701,8000000.0
2008-06-10 05:14:00,2.05793,2.05866,2.05793,2.05858,7000000.0
2008-06-10 05:15:00,2.05857,2.05857,2.05827,2.05827,7000000.0
2008-06-10 05:16:00,2.05834,2.05856,2.05834,2.05854,7000000.0
2008-06-10 05:17:00,2.05876,2.05895,2.05873,2.05873,7000000.0
2008-06-10 05:18:00,2.05842,2.05842,2.05823,2.05823,8000000.0
2008-06-10 05:19:00,2.05813,2.05813,2.05774,2.05795,7000000.0
2008-06-10 05:20:00,2.05836,2.05852,2.05836,2.05851,9000000.0
2008-06-10 05:21:00,2.05864,2.05886,2.05864,2.05883,8000000.0
2008-06-10 05:22:00,2.0589,2.05927,2.0589,2.05927,7000000.0
2008-06-10 05:23:00,2.05921,2.05921,2.05863,2.05863,10000000.0
2008-06-10 05:24:00,2.05842,2.05842,2.05793,2.05804,8000000.0
2008-06-10 05:25:00,2.05791,2.05809,2.05791,2.05807,7000000.0
2008-06-10 05:26:00,2.05845,2.05899,2.05845,2.05899,7000000.0
2008-06-10 05:27:00,2.05911,2.05914,2.05841,2.05841,8000000.0
2008-06-10 05:28:00,2.05846,2.05862,2.0583,2.05854,9000000.0
2008-06-10 05:29:00,2.05875,2.05882,2.05864,2.05878,7000000.0
2008-06-10 05:30:00,2.05834,2.05844,2.05811,2.0584,10000000.0
2008-06-10 05:31:00,2.05863,2.05863,2.05822,2.0583,8000000.0
2008-06-10 05:32:00,2.0583,2.05852,2.0583,2.05848,8000000.0
2008-06-10 05:33:00,2.0583,2.05859,2.05797,2.0582,9000000.0
2008-06-10 05:34:00,2.05857,2.05857,2.05801,2.05844,8000000.0
2008-06-10 05:35:00,2.05795,2.05804,2.05755,2.05759,7000000.0
2008-06-10 05:36:00,2.05773,2.05798,2.05741,2.05798,9000000.0
2008-06-10 05:37:00,2.05854,2.05854,2.05843,2.05843,7000000.0
2008-06-10 05:38:00,2.05836,2.05836,2.05819,2.05819,9000000.0
2008-06-10 05:39:00,2.05791,2.05791,2.05774,2.05787,7000000.0
2008-06-10 05:40:00,2.05797,2.05807,2.05787,2.05807,7000000.0
2008-06-10 05:41:00,2.05803,2.05803,2.05785,2.05785,8000000.0
2008-06-10 05:42:00,2.05791,2.05822,2.05791,2.05822,7000000.0
2008-06-10 05:43:00,2.05823,2.05832,2.05803,2.05814,9000000.0
2008-06-10 05:44:00,2.05799,2.05799,2.05783,2.05793,6000000.0
2008-06-10 05:45:00,2.05802,2.05809,2.05788,2.05804,11000000.0
2008-06-10 05:46:00,2.05779,2.05799,2.05754,2.05799,7000000.0
2008-06-10 05:47:00,2.05801,2.05801,2.05786,2.05787,8000000.0
2008-06-10 05:48:00,2.05799,2.0582,2.05799,2.05815,9000000.0
2008-06-10 05:49:00,2.05825,2.05838,2.05822,2.05822,8000000.0
2008-06-10 05:50:00,2.05858,2.05867,2.05849,2.05864,9000000.0
2008-06-10 05:51:00,2.05859,2.05859,2.05835,2.05839,8000000.0
2008-06-10 05:52:00,2.05821,2.05836,2.05809,2.05809,8000000.0
2008-06-10 05:53:00,2.05778,2.05803,2.05728,2.05796,7000000.0
2008-06-10 05:54:00,2.05811,2.05813,2.05805,2.05812,10000000.0
2008-06-10 05:55:00,2.05843,2.05843,2.05812,2.05812,8000000.0
2008-06-10 05:56:00,2.05822,2.0584,2.05822,2.05837,7000000.0
2008-06-10 05:57:00,2.05825,2.05908,2.05825,2.05908,8000000.0
2008-06-10 05:58:00,2.05907,2.05907,2.05864,2.05887,9000000.0
2008-06-10 05:59:00,2.05873,2.05877,2.05849,2.05867,10000000.0
2008-06-10 06:00:00,2.05882,2.05904,2.0588,2.05881,8000000.0
2008-06-10 06:01:00,2.05867,2.05887,2.05867,2.05875,7000000.0
2008-06-10 06:02:00,2.05886,2.0589,2.05871,2.0589,7000000.0
2008-06-10 06:03:00,2.05914,2.05918,2.05898,2.05898,8000000.0
2008-06-10 06:04:00,2.05902,2.05906,2.05893,2.05906,7000000.0
2008-06-10 06:05:00,2.05918,2.0592,2.05903,2.05912,7000000.0
2008-06-10 06:06:00,2.05905,2.05905,2.05879,2.05881,7000000.0
2008-06-10 06:07:00,2.05878,2.05882,2.05867,2.05867,7000000.0
2008-06-10 06:08:00,2.05851,2.05853,2.05845,2.05849,7000000.0
2008-06-10 06:09:00,2.05845,2.05867,2.05845,2.05867,8000000.0
2008-06-10 06:10:00,2.05855,2.05922,2.05783,2.05922,8000000.0
2008-06-10 06:11:00,2.05964,2.05964,2.05817,2.05817,8000000.0
2008-06-10 06:12:00,2.05838,2.05949,2.05838,2.05949,8000000.0
2008-06-10 06:13:00,2.05906,2.05906,2.05864,2.05864,8000000.0
2008-06-10 06:14:00,2.0586,2.0586,2.05813,2.05813,10000000.0
2008-06-10 06:15:00,2.05848,2.05875,2.05848,2.05866,8000000.0
2008-06-10 06:16:00,2.05829,2.05829,2.05789,2.05803,9000000.0
2008-06-10 06:17:00,2.05834,2.05855,2.05791,2.05791,7000000.0
2008-06-10 06:18:00,2.05885,2.05937,2.05885,2.05934,9000000.0
2008-06-10 06:19:00,2.05935,2.05953,2.05935,2.05953,7000000.0
2008-06-10 06:20:00,2.05953,2.05953,2.05915,2.05915,9000000.0
2008-06-10 06:21:00,2.05925,2.05943,2.05915,2.05915,8000000.0
2008-06-10 06:22:00,2.0592,2.05923,2.05898,2.05912,8000000.0
2008-06-10 06:23:00,2.05912,2.05912,2.05854,2.05854,8000000.0
2008-06-10 06:24:00,2.05844,2.0585,2.05821,2.0585,11000000.0
2008-06-10 06:25:00,2.05858,2.05858,2.05842,2.05852,11000000.0
2008-06-10 06:26:00,2.05853,2.05861,2.0584,2.0585,11000000.0
2008-06-10 06:27:00,2.0585,2.05868,2.0585,2.05864,7000000.0
2008-06-10 06:28:00,2.05879,2.05879,2.05865,2.05877,8000000.0
2008-06-10 06:29:00,2.05866,2.05872,2.05856,2.05872,8000000.0
2008-06-10 06:30:00,2.05876,2.05928,2.05876,2.05928,8000000.0
2008-06-10 06:31:00,2.05965,2.05966,2.05935,2.05966,7000000.0
2008-06-10 06:32:00,2.05967,2.05967,2.0592,2.0592,7000000.0
2008-06-10 06:33:00,2.05942,2.05942,2.05924,2.05924,7000000.0
2008-06-10 06:34:00,2.05932,2.05957,2.0593,2.05957,7000000.0
2008-06-10 06:35:00,2.05973,2.05996,2.05973,2.05996,11000000.0
2008-06-10 06:36:00,2.05989,2.05989,2.05942,2.05942,7000000.0
2008-06-10 06:37:00,2.05912,2.05912,2.0589,2.05899,10000000.0
2008-06-10 06:38:00,2.05879,2.05883,2.05866,2.05874,10000000.0
2008-06-10 06:39:00,2.05876,2.05917,2.05876,2.05917,11000000.0
2008-06-10 06:40:00,2.05937,2.05944,2.05916,2.05934,9000000.0
2008-06-10 06:41:00,2.05914,2.05918,2.05878,2.05878,7000000.0
2008-06-10 06:42:00,2.05947,2.05947,2.05909,2.05944,6000000.0
2008-06-10 06:43:00,2.05948,2.05958,2.05945,2.05945,7000000.0
2008-06-10 06:44:00,2.05945,2.05947,2.0593,2.05942,8000000.0
2008-06-10 06:45:00,2.05919,2.05944,2.05904,2.0593,8000000.0
2008-06-10 06:46:00,2.05865,2.05867,2.05823,2.05867,10000000.0
2008-06-10 06:47:00,2.05873,2.0589,2.05873,2.05887,8000000.0
2008-06-10 06:48:00,2.05901,2.05924,2.05901,2.05924,7000000.0
2008-06-10 06:49:00,2.05883,2.05883,2.05835,2.05836,8000000.0
2008-06-10 06:50:00,2.05821,2.05833,2.05815,2.05815,10000000.0
2008-06-10 06:51:00,2.05814,2.05814,2.05783,2.05795,10000000.0
2008-06-10 06:52:00,2.05798,2.05807,2.05787,2.05807,8000000.0
2008-06-10 06:53:00,2.05778,2.0582,2.05778,2.05812,8000000.0
2008-06-10 06:54:00,2.05803,2.05816,2.05792,2.05807,7000000.0
2008-06-10 06:55:00,2.05827,2.0586,2.05805,2.05855,7000000.0
2008-06-10 06:56:00,2.05865,2.05896,2.05864,2.05875,8000000.0
2008-06-10 06:57:00,2.05853,2.05853,2.05814,2.05835,7000000.0
2008-06-10 06:58:00,2.05894,2.06007,2.05894,2.06007,7000000.0
2008-06-10 06:59:00,2.06037,2.06069,2.0603,2.06039,7000000.0
2008-06-10 07:00:00,2.0609,2.0609,2.05983,2.05983,7000000.0
2008-06-10 07:01:00,2.05935,2.05981,2.05935,2.05967,7000000.0
2008-06-10 07:02:00,2.06017,2.06044,2.06011,2.06011,9000000.0
2008-06-10 07:03:00,2.05973,2.05973,2.05922,2.05932,7000000.0
2008-06-10 07:04:00,2.05915,2.05946,2.05915,2.05946,8000000.0
2008-06-10 07:05:00,2.05941,2.06081,2.05941,2.06081,11000000.0
2008-06-10 07:06:00,2.06041,2.06078,2.06041,2.06053,11000000.0
2008-06-10 07:07:00,2.06032,2.06032,2.06005,2.06017,11000000.0
2008-06-10 07:08:00,2.06061,2.06183,2.06061,2.06183,9000000.0
2008-06-10 07:09:00,2.06205,2.0622,2.06195,2.06201,8000000.0
2008-06-10 07:10:00,2.06175,2.06175,2.06141,2.06149,7000000.0
2008-06-10 07:11:00,2.06167,2.06197,2.06143,2.06197,10000000.0
2008-06-10 07:12:00,2.06165,2.06169,2.06142,2.06142,7000000.0
2008-06-10 07:13:00,2.06144,2.06151,2.0613,2.0613,8000000.0
2008-06-10 07:14:00,2.06088,2.06114,2.06083,2.06114,7000000.0
2008-06-10 07:15:00,2.06085,2.06085,2.06048,2.06069,10000000.0
2008-06-10 07:16:00,2.06094,2.06094,2.06076,2.06082,8000000.0
2008-06-10 07:17:00,2.06003,2.06079,2.06003,2.06079,11000000.0
2008-06-10 07:18:00,2.0608,2.06108,2.06053,2.06108,8000000.0
2008-06-10 07:19:00,2.06098,2.06145,2.06072,2.06145,8000000.0
2008-06-10 07:20:00,2.06153,2.06153,2.0612,2.0613,9000000.0
2008-06-10 07:21:00,2.06087,2.06102,2.06043,2.06102,10000000.0
2008-06-10 07:22:00,2.06093,2.0611,2.06074,2.06074,11000000.0
2008-06-10 07:23:00,2.06065,2.06069,2.06045,2.06045,7000000.0
2008-06-10 07:24:00,2.06068,2.06068,2.06047,2.06053,9000000.0
2008-06-10 07:25:00,2.061,2.061,2.06087,2.06097,8000000.0
2008-06-10 07:26:00,2.06092,2.06152,2.06092,2.06151,7000000.0
2008-06-10 07:27:00,2.06154,2.06154,2.0612,2.06134,7000000.0
2008-06-10 07:28:00,2.06163,2.06163,2.06131,2.06136,7000000.0
2008-06-10 07:29:00,2.06097,2.06122,2.06097,2.06102,8000000.0
2008-06-10 07:30:00,2.06051,2.06074,2.06051,2.06063,8000000.0
2008-06-10 07:31:00,2.0606,2.06073,2.06058,2.06064,7000000.0
2008-06-10 07:32:00,2.06071,2.06071,2.06028,2.06069,9000000.0
2008-06-10 07:33:00,2.06064,2.06064,2.06024,2.06029,8000000.0
2008-06-10 07:34:00,2.06037,2.06095,2.06037,2.06081,11000000.0
2008-06-10 07:35:00,2.06088,2.06088,2.06046,2.06088,8000000.0
2008-06-10 07:36:00,2.061,2.06122,2.06065,2.06065,7000000.0
2008-06-10 07:37:00,2.06008,2.0602,2.06008,2.06018,7000000.0
2008-06-10 07:38:00,2.06044,2.06053,2.06022,2.06044,11000000.0
2008-06-10 07:39:00,2.06038,2.06039,2.06028,2.0603,7000000.0
2008-06-10 07:40:00,2.06026,2.06026,2.06007,2.06008,8000000.0
2008-06-10 07:41:00,2.06023,2.06054,2.06018,2.06054,9000000.0
2008-06-10 07:42:00,2.06074,2.06078,2.06064,2.06067,11000000.0
2008-06-10 07:43:00,2.06026,2.0606,2.06012,2.0606,7000000.0
2008-06-10 07:44:00,2.06079,2.06088,2.06067,2.06088,7000000.0
2008-06-10 07:45:00,2.06089,2.06089,2.06016,2.06016,7000000.0
2008-06-10 07:46:00,2.05997,2.06075,2.05987,2.06075,10000000.0
2008-06-10 07:47:00,2.06071,2.06081,2.06037,2.06041,7000000.0
2008-06-10 07:48:00,2.06054,2.0609,2.06054,2.06076,8000000.0
2008-06-10 07:49:00,2.06118,2.06182,2.06118,2.06136,8000000.0
2008-06-10 07:50:00,2.06137,2.06153,2.06128,2.06128,7000000.0
2008-06-10 07:51:00,2.06118,2.06118,2.06047,2.06062,8000000.0
2008-06-10 07:52:00,2.06057,2.06086,2.06057,2.06068,10000000.0
2008-06-10 07:53:00,2.06063,2.06081,2.06059,2.06068,11000000.0
2008-06-10 07:54:00,2.06076,2.06091,2.06027,2.06082,9000000.0
2008-06-10 07:55:00,2.06079,2.0613,2.06079,2.06119,9000000.0
2008-06-10 07:56:00,2.06109,2.06115,2.06091,2.06107,9000000.0
2008-06-10 07:57:00,2.06109,2.06142,2.06109,2.06136,7000000.0
2008-06-10 07:58:00,2.06178,2.06178,2.06122,2.0613,7000000.0
2008-06-10 07:59:00,2.06142,2.06163,2.06133,2.06135,7000000.0
2008-06-10 08:00:00,2.06129,2.06129,2.06087,2.06087,8000000.0
2008-06-10 08:01:00,2.06111,2.06111,2.06066,2.0607,10000000.0
2008-06-10 08:02:00,2.06052,2.06052,2.06032,2.06037,7000000.0
2008-06-10 08:03:00,2.06037,2.0609,2.06037,2.0609,8000000.0
2008-06-10 08:04:00,2.06101,2.06128,2.06101,2.06112,8000000.0
2008-06-10 08:05:00,2.06104,2.06112,2.061,2.06104,8000000.0
2008-06-10 08:06:00,2.06126,2.06135,2.06097,2.06102,7000000.0
2008-06-10 08:07:00,2.0613,2.06145,2.0613,2.06142,7000000.0
2008-06-10 08:08:00,2.06201,2.06225,2.06196,2.06196,7000000.0
2008-06-10 08:09:00,2.06158,2.06158,2.06115,2.06116,7000000.0
2008-06-10 08:10:00,2.06145,2.06145,2.06125,2.06141,7000000.0
2008-06-10 08:11:00,2.06127,2.0616,2.06127,2.06148,8000000.0
2008-06-10 08:12:00,2.06168,2.06171,2.06156,2.0617,9000000.0
2008-06-10 08:13:00,2.0614,2.0614,2.06118,2.0612,7000000.0
2008-06-10 08:14:00,2.06111,2.06177,2.06111,2.06171,9000000.0
2008-06-10 08:15:00,2.06194,2.06282,2.06194,2.06282,8000000.0
2008-06-10 08:16:00,2.06341,2.06341,2.0627,2.06319,11000000.0
2008-06-10 08:17:00,2.06315,2.0632,2.06275,2.06275,7000000.0
2008-06-10 08:18:00,2.06257,2.06281,2.06225,2.06281,9000000.0
2008-06-10 08:19:00,2.06309,2.06309,2.06271,2.06298,7000000.0
2008-06-10 08:20:00,2.06269,2.06276,2.06248,2.0625,8000000.0
2008-06-10 08:21:00,2.06191,2.06191,2.06167,2.06167,8000000.0
2008-06-10 08:22:00,2.06177,2.06191,2.06168,2.0619,8000000.0
2008-06-10 08:23:00,2.06179,2.06179,2.06116,2.06116,7000000.0
2008-06-10 08:24:00,2.06124,2.06135,2.061,2.06105,7000000.0
2008-06-10 08:25:00,2.06081,2.06106,2.06078,2.061,8000000.0
2008-06-10 08:26:00,2.0609,2.06185,2.0609,2.06166,7000000.0
2008-06-10 08:27:00,2.06139,2.06139,2.06087,2.06087,10000000.0
2008-06-10 08:28:00,2.06078,2.06088,2.06067,2.06073,7000000.0
2008-06-10 08:29:00,2.06059,2.06067,2.06034,2.06034,10000000.0
2008-06-10 08:30:00,2.06043,2.06049,2.06036,2.06047,7000000.0
2008-06-10 08:31:00,2.0603,2.0603,2.05987,2.05987,10000000.0
2008-06-10 08:32:00,2.05962,2.05964,2.05937,2.05937,8000000.0
2008-06-10 08:33:00,2.05932,2.05966,2.05932,2.05966,7000000.0
2008-06-10 08:34:00,2.05933,2.05942,2.05922,2.05942,9000000.0
2008-06-10 08:35:00,2.05995,2.06008,2.05954,2.05962,9000000.0
2008-06-10 08:36:00,2.05976,2.06004,2.05968,2.06004,8000000.0
2008-06-10 08:37:00,2.06026,2.06069,2.06023,2.06036,9000000.0
2008-06-10 08:38:00,2.06015,2.06048,2.0601,2.0601,10000000.0
2008-06-10 08:39:00,2.06018,2.06067,2.06018,2.06043,11000000.0
2008-06-10 08:40:00,2.06063,2.06087,2.06046,2.06078,8000000.0
2008-06-10 08:41:00,2.06073,2.06082,2.06052,2.06082,11000000.0
2008-06-10 08:42:00,2.0606,2.0606,2.06027,2.06052,10000000.0
2008-06-10 08:43:00,2.06051,2.06088,2.06051,2.06088,8000000.0
2008-06-10 08:44:00,2.06093,2.06103,2.06092,2.06096,10000000.0
2008-06-10 08:45:00,2.06092,2.06134,2.06089,2.06134,8000000.0
2008-06-10 08:46:00,2.06105,2.06105,2.05916,2.06025,8000000.0
2008-06-10 08:47:00,2.06035,2.06035,2.06011,2.06032,7000000.0
2008-06-10 08:48:00,2.06044,2.06096,2.06034,2.06096,10000000.0
2008-06-10 08:49:00,2.06139,2.06153,2.06135,2.06137,11000000.0
2008-06-10 08:50:00,2.06153,2.06177,2.06153,2.06157,7000000.0
2008-06-10 08:51:00,2.06149,2.06149,2.06059,2.06059,8000000.0
2008-06-10 08:52:00,2.06062,2.06107,2.06062,2.06107,9000000.0
2008-06-10 08:53:00,2.06099,2.06099,2.0602,2.06055,8000000.0
2008-06-10 08:54:00,2.06069,2.06097,2.06069,2.06089,8000000.0
2008-06-10 08:55:00,2.06113,2.06138,2.06101,2.06101,8000000.0
2008-06-10 08:56:00,2.06088,2.06096,2.06027,2.06027,7000000.0
2008-06-10 08:57:00,2.06024,2.0607,2.06024,2.06066,8000000.0
2008-06-10 08:58:00,2.06018,2.06074,2.06018,2.06074,7000000.0
2008-06-10 08:59:00,2.06057,2.06073,2.06028,2.06073,7000000.0
2008-06-10 09:00:00,2.06116,2.06155,2.06097,2.06101,8000000.0
2008-06-10 09:01:00,2.06072,2.06109,2.06037,2.06109,9000000.0
2008-06-10 09:02:00,2.06136,2.06136,2.06107,2.06107,10000000.0
2008-06-10 09:03:00,2.06054,2.06079,2.06048,2.06065,7000000.0
2008-06-10 09:04:00,2.06098,2.06241,2.06098,2.06202,7000000.0
2008-06-10 09:05:00,2.06101,2.06101,2.06011,2.06011,7000000.0
2008-06-10 09:06:00,2.06088,2.06088,2.06016,2.06016,11000000.0
2008-06-10 09:07:00,2.06062,2.06204,2.06062,2.06204,8000000.0
2008-06-10 09:08:00,2.06241,2.06258,2.06211,2.06242,7000000.0
2008-06-10 09:09:00,2.0625,2.0625,2.06215,2.06224,11000000.0
2008-06-10 09:10:00,2.0622,2.06246,2.0622,2.06242,7000000.0
2008-06-10 09:11:00,2.06231,2.06265,2.06231,2.06254,9000000.0
2008-06-10 09:12:00,2.0618,2.06256,2.0618,2.06255,8000000.0
2008-06-10 09:13:00,2.06266,2.06306,2.06266,2.06286,9000000.0
2008-06-10 09:14:00,2.06318,2.06363,2.06318,2.06338,11000000.0
2008-06-10 09:15:00,2.06362,2.06364,2.06201,2.06201,7000000.0
2008-06-10 09:16:00,2.06218,2.06218,2.0617,2.06218,8000000.0
2008-06-10 09:17:00,2.06231,2.06264,2.06206,2.06264,11000000.0
2008-06-10 09:18:00,2.06266,2.06333,2.06261,2.06333,8000000.0
2008-06-10 09:19:00,2.0633,2.0633,2.0631,2.06323,7000000.0
2008-06-10 09:20:00,2.06342,2.06342,2.06302,2.06303,7000000.0
2008-06-10 09:21:00,2.06349,2.06395,2.06349,2.0637,8000000.0
2008-06-10 09:22:00,2.06356,2.06367,2.06336,2.06345,8000000.0
2008-06-10 09:23:00,2.06351,2.06393,2.06351,2.06385,7000000.0
2008-06-10 09:24:00,2.06358,2.06358,2.06334,2.06351,8000000.0
2008-06-10 09:25:00,2.06333,2.06352,2.06316,2.06352,7000000.0
2008-06-10 09:26:00,2.06396,2.06397,2.06375,2.0638,11000000.0
2008-06-10 09:27:00,2.0636,2.0636,2.06324,2.06334,11000000.0
2008-06-10 09:28:00,2.06209,2.06209,2.06166,2.0618,9000000.0
2008-06-10 09:29:00,2.06146,2.06174,2.06142,2.06167,8000000.0
2008-06-10 09:30:00,2.06148,2.06159,2.06127,2.06159,7000000.0
2008-06-10 09:31:00,2.06098,2.06098,2.06028,2.06028,7000000.0
2008-06-10 09:32:00,2.06103,2.06152,2.06103,2.06152,7000000.0
2008-06-10 09:33:00,2.0611,2.0617,2.0611,2.0617,8000000.0
2008-06-10 09:34:00,2.06209,2.06224,2.06204,2.06218,7000000.0
2008-06-10 09:35:00,2.06259,2.06259,2.06244,2.06256,10000000.0
2008-06-10 09:36:00,2.0625,2.06263,2.06246,2.06263,8000000.0
2008-06-10 09:37:00,2.06274,2.06276,2.06254,2.06267,11000000.0
2008-06-10 09:38:00,2.06282,2.06283,2.06098,2.06254,11000000.0
2008-06-10 09:39:00,2.06277,2.06305,2.06277,2.06305,7000000.0
2008-06-10 09:40:00,2.06299,2.06309,2.0629,2.0629,9000000.0
2008-06-10 09:41:00,2.06315,2.06378,2.06315,2.06367,8000000.0
2008-06-10 09:42:00,2.06392,2.06392,2.06317,2.06325,10000000.0
2008-06-10 09:43:00,2.06291,2.06309,2.06263,2.06263,11000000.0
2008-06-10 09:44:00,2.06232,2.06251,2.06209,2.06209,8000000.0
2008-06-10 09:45:00,2.06157,2.06159,2.06118,2.06133,7000000.0
2008-06-10 09:46:00,2.06177,2.06197,2.0616,2.06185,11000000.0
2008-06-10 09:47:00,2.06153,2.06153,2.06123,2.06146,9000000.0
2008-06-10 09:48:00,2.06096,2.06113,2.06096,2.06103,7000000.0
2008-06-10 09:49:00,2.06078,2.06091,2.06066,2.06091,11000000.0
2008-06-10 09:50:00,2.06064,2.06132,2.06064,2.06132,8000000.0
2008-06-10 09:51:00,2.06096,2.06096,2.06013,2.06014,8000000.0
2008-06-10 09:52:00,2.05995,2.06002,2.05964,2.06002,8000000.0
2008-06-10 09:53:00,2.05966,2.06031,2.05966,2.06008,10000000.0
2008-06-10 09:54:00,2.05991,2.05991,2.05933,2.05933,10000000.0
2008-06-10 09:55:00,2.05964,2.06014,2.05946,2.06014,8000000.0
2008-06-10 09:56:00,2.06005,2.0604,2.06005,2.0604,10000000.0
2008-06-10 09:57:00,2.06054,2.061,2.06054,2.06094,8000000.0
2008-06-10 09:58:00,2.06081,2.06081,2.06064,2.06078,8000000.0
2008-06-10 09:59:00,2.06083,2.06142,2.06073,2.06142,10000000.0
2008-06-10 10:00:00,2.06198,2.06199,2.06188,2.06197,10000000.0
2008-06-10 10:01:00,2.0621,2.06212,2.0618,2.06195,10000000.0
2008-06-10 10:02:00,2.06152,2.06161,2.06151,2.06151,10000000.0
2008-06-10 10:03:00,2.06121,2.06134,2.06119,2.0612,7000000.0
2008-06-10 10:04:00,2.06011,2.06011,2.05954,2.05971,7000000.0
2008-06-10 10:05:00,2.05973,2.05975,2.0592,2.05975,11000000.0
2008-06-10 10:06:00,2.05977,2.06009,2.05977,2.06009,7000000.0
2008-06-10 10:07:00,2.05982,2.06004,2.05921,2.06004,7000000.0
2008-06-10 10:08:00,2.06073,2.06137,2.06073,2.0608,7000000.0
2008-06-10 10:09:00,2.06063,2.06063,2.06032,2.06032,7000000.0
2008-06-10 10:10:00,2.0603,2.06074,2.0603,2.06074,7000000.0
2008-06-10 10:11:00,2.06027,2.06066,2.06027,2.06061,7000000.0
2008-06-10 10:12:00,2.06092,2.06152,2.06092,2.06152,8000000.0
2008-06-10 10:13:00,2.06177,2.06229,2.06177,2.06226,8000000.0
2008-06-10 10:14:00,2.06235,2.06235,2.06119,2.06119,7000000.0
2008-06-10 10:15:00,2.06083,2.06143,2.06083,2.06138,10000000.0
2008-06-10 10:16:00,2.06155,2.06155,2.06122,2.06134,7000000.0
2008-06-10 10:17:00,2.06121,2.06131,2.061,2.06113,11000000.0
2008-06-10 10:18:00,2.06088,2.06105,2.06088,2.06105,8000000.0
2008-06-10 10:19:00,2.06118,2.0612,2.06101,2.06118,9000000.0
2008-06-10 10:20:00,2.06106,2.06106,2.06085,2.06098,7000000.0
2008-06-10 10:21:00,2.0612,2.06144,2.06119,2.06144,8000000.0
2008-06-10 10:22:00,2.06108,2.06116,2.06087,2.06113,7000000.0
2008-06-10 10:23:00,2.06101,2.06123,2.06068,2.0608,7000000.0
2008-06-10 10:24:00,2.06117,2.0618,2.06117,2.0618,7000000.0
2008-06-10 10:25:00,2.06242,2.06246,2.0621,2.06242,9000000.0
2008-06-10 10:26:00,2.06336,2.06362,2.06302,2.06302,11000000.0
2008-06-10 10:27:00,2.06246,2.06254,2.06209,2.06221,8000000.0
2008-06-10 10:28:00,2.06205,2.06217,2.06171,2.06203,9000000.0
2008-06-10 10:29:00,2.0615,2.0615,2.06038,2.06038,8000000.0
2008-06-10 10:30:00,2.06028,2.06032,2.05999,2.06002,8000000.0
2008-06-10 10:31:00,2.05987,2.06099,2.05987,2.06099,7000000.0
2008-06-10 10:32:00,2.06129,2.06155,2.06129,2.06142,9000000.0
2008-06-10 10:33:00,2.0612,2.06167,2.0612,2.06167,7000000.0
2008-06-10 10:34:00,2.06182,2.06186,2.06108,2.06108,7000000.0
2008-06-10 10:35:00,2.06102,2.06107,2.0607,2.0607,7000000.0
2008-06-10 10:36:00,2.06072,2.06091,2.06067,2.06072,8000000.0
2008-06-10 10:37:00,2.06081,2.061,2.05986,2.05986,8000000.0
2008-06-10 10:38:00,2.06023,2.06063,2.06023,2.06041,10000000.0
2008-06-10 10:39:00,2.0603,2.0603,2.05993,2.05993,8000000.0
2008-06-10 10:40:00,2.05961,2.05972,2.05932,2.05932,7000000.0
2008-06-10 10:41:00,2.05903,2.05913,2.05886,2.05913,9000000.0
2008-06-10 10:42:00,2.05931,2.05943,2.05923,2.05923,7000000.0
2008-06-10 10:43:00,2.05934,2.05936,2.05915,2.0593,10000000.0
2008-06-10 10:44:00,2.06005,2.06037,2.06005,2.06037,7000000.0
2008-06-10 10:45:00,2.0606,2.0606,2.0604,2.06047,8000000.0
2008-06-10 10:46:00,2.06037,2.06056,2.06035,2.06035,8000000.0
2008-06-10 10:47:00,2.06002,2.06003,2.0595,2.05951,7000000.0
2008-06-10 10:48:00,2.05938,2.05945,2.05924,2.05927,8000000.0
2008-06-10 10:49:00,2.05959,2.05972,2.05944,2.05972,9000000.0
2008-06-10 10:50:00,2.05979,2.05979,2.0588,2.0588,8000000.0
2008-06-10 10:51:00,2.05824,2.05853,2.05805,2.05834,9000000.0
2008-06-10 10:52:00,2.05827,2.05827,2.05792,2.05802,8000000.0
2008-06-10 10:53:00,2.05814,2.05829,2.0578,2.0578,9000000.0
2008-06-10 10:54:00,2.05791,2.05796,2.05753,2.05759,10000000.0
2008-06-10 10:55:00,2.05696,2.05696,2.05655,2.05655,7000000.0
2008-06-10 10:56:00,2.05686,2.05691,2.05513,2.05663,7000000.0
2008-06-10 10:57:00,2.05691,2.05701,2.05687,2.05692,8000000.0
2008-06-10 10:58:00,2.05736,2.05781,2.05736,2.05781,7000000.0
2008-06-10 10:59:00,2.05783,2.05788,2.05753,2.05786,11000000.0
2008-06-10 11:00:00,2.05765,2.05769,2.05573,2.05573,7000000.0
2008-06-10 11:01:00,2.05749,2.05762,2.05749,2.05762,8000000.0
2008-06-10 11:02:00,2.05747,2.05757,2.05705,2.05705,7000000.0
2008-06-10 11:03:00,2.05651,2.05665,2.05651,2.05658,11000000.0
2008-06-10 11:04:00,2.05641,2.05649,2.05633,2.05648,11000000.0
2008-06-10 11:05:00,2.05672,2.05672,2.05648,2.05648,7000000.0
2008-06-10 11:06:00,2.05629,2.05635,2.056,2.05611,8000000.0
2008-06-10 11:07:00,2.05598,2.05598,2.05547,2.05547,7000000.0
2008-06-10 11:08:00,2.05568,2.05579,2.05546,2.05579,9000000.0
2008-06-10 11:09:00,2.0559,2.0562,2.0559,2.0562,8000000.0
2008-06-10 11:10:00,2.05628,2.05654,2.05626,2.05641,8000000.0
2008-06-10 11:11:00,2.05637,2.05641,2.0562,2.05639,10000000.0
2008-06-10 11:12:00,2.05628,2.05628,2.05607,2.05614,7000000.0
2008-06-10 11:13:00,2.05611,2.05614,2.05563,2.05614,11000000.0
2008-06-10 11:14:00,2.05632,2.05639,2.05627,2.05627,11000000.0
2008-06-10 11:15:00,2.05637,2.05637,2.05606,2.05621,7000000.0
2008-06-10 11:16:00,2.05627,2.05662,2.05627,2.05662,7000000.0
2008-06-10 11:17:00,2.05715,2.0574,2.05715,2.05739,7000000.0
2008-06-10 11:18:00,2.05756,2.05762,2.05727,2.05758,10000000.0
2008-06-10 11:19:00,2.05751,2.05766,2.05732,2.05737,11000000.0
2008-06-10 11:20:00,2.05702,2.05717,2.05679,2.05717,8000000.0
2008-06-10 11:21:00,2.05702,2.05722,2.05682,2.05722,7000000.0
2008-06-10 11:22:00,2.05747,2.05772,2.05735,2.05772,8000000.0
2008-06-10 11:23:00,2.0578,2.0578,2.05753,2.05765,8000000.0
2008-06-10 11:24:00,2.05769,2.05769,2.05749,2.05753,7000000.0
2008-06-10 11:25:00,2.05753,2.05753,2.05731,2.05734,8000000.0
2008-06-10 11:26:00,2.05731,2.05731,2.05685,2.05691,11000000.0
2008-06-10 11:27:00,2.05701,2.05701,2.05685,2.05699,8000000.0
2008-06-10 11:28:00,2.0571,2.05713,2.05667,2.05667,7000000.0
2008-06-10 11:29:00,2.05651,2.05668,2.05651,2.05655,8000000.0
2008-06-10 11:30:00,2.05626,2.05629,2.05604,2.05629,7000000.0
2008-06-10 11:31:00,2.0564,2.05649,2.05632,2.05636,11000000.0
2008-06-10 11:32:00,2.05663,2.05667,2.05651,2.05651,11000000.0
2008-06-10 11:33:00,2.05637,2.05637,2.05589,2.05589,7000000.0
2008-06-10 11:34:00,2.05561,2.05564,2.05555,2.05556,7000000.0
2008-06-10 11:35:00,2.05563,2.05563,2.05477,2.05477,10000000.0
2008-06-10 11:36:00,2.055,2.055,2.05452,2.05452,8000000.0
2008-06-10 11:37:00,2.05451,2.05451,2.05408,2.05439,8000000.0
2008-06-10 11:38:00,2.05474,2.05521,2.05474,2.05521,9000000.0
2008-06-10 11:39:00,2.05495,2.05562,2.05495,2.05562,9000000.0
2008-06-10 11:40:00,2.05548,2.05548,2.05474,2.05499,11000000.0
2008-06-10 11:41:00,2.05505,2.05513,2.05469,2.05474,11000000.0
2008-06-10 11:42:00,2.05479,2.05533,2.05479,2.05519,11000000.0
2008-06-10 11:43:00,2.05504,2.05604,2.05504,2.05604,7000000.0
2008-06-10 11:44:00,2.05623,2.05623,2.05496,2.05496,7000000.0
2008-06-10 11:45:00,2.0546,2.05481,2.0546,2.05462,11000000.0
2008-06-10 11:46:00,2.05451,2.05465,2.05436,2.05436,7000000.0
2008-06-10 11:47:00,2.0546,2.0546,2.05334,2.05334,9000000.0
2008-06-10 11:48:00,2.05287,2.05333,2.05251,2.05325,10000000.0
2008-06-10 11:49:00,2.0534,2.05386,2.05321,2.05386,7000000.0
2008-06-10 11:50:00,2.05432,2.05449,2.05432,2.05443,7000000.0
2008-06-10 11:51:00,2.05448,2.0548,2.05444,2.05479,8000000.0
2008-06-10 11:52:00,2.05468,2.05489,2.05428,2.05428,10000000.0
2008-06-10 11:53:00,2.05433,2.05433,2.05393,2.05393,10000000.0
2008-06-10 11:54:00,2.05464,2.05505,2.05464,2.05499,9000000.0
2008-06-10 11:55:00,2.0551,2.05544,2.0551,2.05533,8000000.0
2008-06-10 11:56:00,2.05577,2.05671,2.05577,2.05671,11000000.0
2008-06-10 11:57:00,2.05641,2.0569,2.05641,2.0569,8000000.0
2008-06-10 11:58:00,2.05698,2.05698,2.05668,2.0568,9000000.0
2008-06-10 11:59:00,2.05658,2.05686,2.05658,2.05686,7000000.0
2008-06-10 12:00:00,2.05675,2.05675,2.05651,2.05651,7000000.0
2008-06-10 12:01:00,2.05626,2.05626,2.05567,2.05567,10000000.0
2008-06-10 12:02:00,2.05615,2.05616,2.05581,2.05581,10000000.0
2008-06-10 12:03:00,2.05573,2.05589,2.05573,2.05588,7000000.0
2008-06-10 12:04:00,2.05518,2.05524,2.05493,2.05494,9000000.0
2008-06-10 12:05:00,2.05506,2.05506,2.05472,2.05493,11000000.0
2008-06-10 12:06:00,2.0545,2.0545,2.05406,2.05406,7000000.0
2008-06-10 12:07:00,2.05447,2.05497,2.05443,2.05497,7000000.0
2008-06-10 12:08:00,2.05527,2.0553,2.05477,2.05477,9000000.0
2008-06-10 12:09:00,2.05477,2.05493,2.05452,2.05493,8000000.0
2008-06-10 12:10:00,2.05524,2.05524,2.05447,2.05447,8000000.0
2008-06-10 12:11:00,2.05425,2.05444,2.05422,2.05443,7000000.0
2008-06-10 12:12:00,2.05444,2.05444,2.05425,2.0543,7000000.0
2008-06-10 12:13:00,2.0541,2.05413,2.05369,2.05369,10000000.0
2008-06-10 12:14:00,2.05362,2.05366,2.05353,2.05354,8000000.0
2008-06-10 12:15:00,2.05337,2.0535,2.05323,2.0535,8000000.0
2008-06-10 12:16:00,2.05357,2.05357,2.05328,2.05345,8000000.0
2008-06-10 12:17:00,2.05341,2.05347,2.05332,2.05347,8000000.0
2008-06-10 12:18:00,2.05356,2.05365,2.05346,2.05348,11000000.0
2008-06-10 12:19:00,2.05319,2.0537,2.05319,2.05362,9000000.0
2008-06-10 12:20:00,2.05364,2.05383,2.0535,2.05357,10000000.0
2008-06-10 12:21:00,2.0533,2.05339,2.05118,2.05118,7000000.0
2008-06-10 12:22:00,2.05319,2.05334,2.05295,2.05309,8000000.0
2008-06-10 12:23:00,2.05316,2.05373,2.05316,2.05355,7000000.0
2008-06-10 12:24:00,2.05346,2.05375,2.05335,2.05375,7000000.0
2008-06-10 12:25:00,2.05353,2.05353,2.05293,2.05294,9000000.0
2008-06-10 12:26:00,2.05282,2.05325,2.05282,2.05299,8000000.0
2008-06-10 12:27:00,2.05264,2.05288,2.05253,2.05257,10000000.0
2008-06-10 12:28:00,2.05235,2.05235,2.0521,2.05234,9000000.0
2008-06-10 12:29:00,2.05245,2.05272,2.05245,2.05263,9000000.0
2008-06-10 12:30:00,2.05275,2.05275,2.05251,2.05263,7000000.0
2008-06-10 12:31:00,2.05274,2.05302,2.05261,2.05302,11000000.0
2008-06-10 12:32:00,2.05293,2.05302,2.05288,2.05296,7000000.0
2008-06-10 12:33:00,2.05297,2.05305,2.05277,2.05277,7000000.0
2008-06-10 12:34:00,2.05264,2.05281,2.05263,2.05263,7000000.0
2008-06-10 12:35:00,2.05265,2.05265,2.05259,2.05262,8000000.0
2008-06-10 12:36:00,2.05273,2.05286,2.05264,2.05264,8000000.0
2008-06-10 12:37:00,2.0524,2.05261,2.0524,2.05261,9000000.0
2008-06-10 12:38:00,2.05256,2.05271,2.05245,2.05267,8000000.0
2008-06-10 12:39:00,2.05266,2.05277,2.05266,2.05266,9000000.0
2008-06-10 12:40:00,2.05275,2.05288,2.05217,2.05217,7000000.0
2008-06-10 12:41:00,2.05235,2.05258,2.05228,2.05228,8000000.0
2008-06-10 12:42:00,2.05224,2.05313,2.05224,2.05313,9000000.0
2008-06-10 12:43:00,2.05337,2.05356,2.05305,2.05305,9000000.0
2008-06-10 12:44:00,2.05323,2.05326,2.05314,2.05323,8000000.0
2008-06-10 12:45:00,2.05302,2.05302,2.05264,2.0529,10000000.0
2008-06-10 12:46:00,2.05292,2.05299,2.05276,2.0528,9000000.0
2008-06-10 12:47:00,2.05277,2.0531,2.05275,2.05302,10000000.0
2008-06-10 12:48:00,2.05305,2.05335,2.05305,2.05312,11000000.0
2008-06-10 12:49:00,2.05347,2.0535,2.05298,2.05298,7000000.0
2008-06-10 12:50:00,2.05268,2.05268,2.05239,2.05244,7000000.0
2008-06-10 12:51:00,2.05251,2.05263,2.05238,2.05238,8000000.0
2008-06-10 12:52:00,2.05246,2.05285,2.0522,2.05268,11000000.0
2008-06-10 12:53:00,2.05295,2.05312,2.05295,2.05306,8000000.0
2008-06-10 12:54:00,2.05315,2.05342,2.05315,2.05337,7000000.0
2008-06-10 12:55:00,2.05337,2.05396,2.05337,2.05396,8000000.0
2008-06-10 12:56:00,2.05355,2.05355,2.05291,2.05293,7000000.0
2008-06-10 12:57:00,2.05305,2.0531,2.05288,2.05288,7000000.0
2008-06-10 12:58:00,2.05247,2.05247,2.05203,2.05203,8000000.0
2008-06-10 12:59:00,2.05214,2.05245,2.05213,2.05233,7000000.0
2008-06-10 13:00:00,2.05235,2.05257,2.05235,2.0524,8000000.0
2008-06-10 13:01:00,2.05238,2.05238,2.05169,2.05169,8000000.0
2008-06-10 13:02:00,2.05191,2.05191,2.05166,2.0518,7000000.0
2008-06-10 13:03:00,2.05183,2.05248,2.05183,2.05248,8000000.0
2008-06-10 13:04:00,2.05229,2.05237,2.05208,2.05229,7000000.0
2008-06-10 13:05:00,2.05176,2.05176,2.05086,2.05113,8000000.0
2008-06-10 13:06:00,2.05137,2.05152,2.05126,2.05152,7000000.0
2008-06-10 13:07:00,2.0518,2.05186,2.05144,2.05174,7000000.0
2008-06-10 13:08:00,2.05263,2.05271,2.05244,2.05244,10000000.0
2008-06-10 13:09:00,2.05238,2.05249,2.05217,2.05241,7000000.0
2008-06-10 13:10:00,2.05226,2.0525,2.05226,2.05229,9000000.0
2008-06-10 13:11:00,2.05199,2.0521,2.05177,2.052,8000000.0
2008-06-10 13:12:00,2.05178,2.0519,2.05159,2.05174,8000000.0
2008-06-10 13:13:00,2.05159,2.0517,2.05148,2.05148,9000000.0
2008-06-10 13:14:00,2.05149,2.05172,2.05144,2.05153,7000000.0
2008-06-10 13:15:00,2.05147,2.05164,2.05143,2.05164,8000000.0
2008-06-10 13:16:00,2.05176,2.05182,2.05164,2.0518,8000000.0
2008-06-10 13:17:00,2.05224,2.05278,2.05224,2.05264,9000000.0
2008-06-10 13:18:00,2.05233,2.05242,2.0514,2.0514,10000000.0
2008-06-10 13:19:00,2.05053,2.05104,2.05053,2.05104,8000000.0
2008-06-10 13:20:00,2.05097,2.05137,2.05097,2.05123,8000000.0
2008-06-10 13:21:00,2.05076,2.05103,2.0504,2.05103,7000000.0
2008-06-10 13:22:00,2.05116,2.05122,2.05095,2.05111,11000000.0
2008-06-10 13:23:00,2.05147,2.05166,2.05129,2.05166,8000000.0
2008-06-10 13:24:00,2.05164,2.05172,2.05151,2.05159,7000000.0
2008-06-10 13:25:00,2.05158,2.05246,2.05158,2.05246,11000000.0
2008-06-10 13:26:00,2.05276,2.05276,2.05222,2.05246,10000000.0
2008-06-10 13:27:00,2.0526,2.05267,2.05249,2.0525,8000000.0
2008-06-10 13:28:00,2.05268,2.05309,2.05268,2.05309,21000000.0
2008-06-10 13:29:00,2.0535,2.05424,2.05343,2.05424,17000000.0
2008-06-10 13:30:00,2.05488,2.05599,2.05488,2.05599,7000000.0
2008-06-10 13:31:00,2.05617,2.05617,2.05598,2.05605,9000000.0
2008-06-10 13:32:00,2.05571,2.05571,2.05527,2.05539,14000000.0
2008-06-10 13:33:00,2.05536,2.05563,2.05515,2.05563,14000000.0
2008-06-10 13:34:00,2.05565,2.05584,2.05554,2.05584,31000000.0
2008-06-10 13:35:00,2.05589,2.05623,2.05589,2.05599,17000000.0
2008-06-10 13:36:00,2.05606,2.05696,2.05606,2.05696,24000000.0
2008-06-10 13:37:00,2.05745,2.05783,2.05702,2.05783,10000000.0
2008-06-10 13:38:00,2.05783,2.0581,2.05781,2.05786,18000000.0
2008-06-10 13:39:00,2.05774,2.05831,2.05774,2.0583,15000000.0
2008-06-10 13:40:00,2.05811,2.05811,2.05769,2.05769,29000000.0
2008-06-10 13:41:00,2.05744,2.05747,2.05714,2.05714,13000000.0
2008-06-10 13:42:00,2.0571,2.05718,2.05702,2.05713,8000000.0
2008-06-10 13:43:00,2.05708,2.05718,2.05676,2.05676,10000000.0
2008-06-10 13:44:00,2.05658,2.05658,2.0562,2.05638,26000000.0
2008-06-10 13:45:00,2.05626,2.05629,2.05571,2.05629,22000000.0
2008-06-10 13:46:00,2.05669,2.05744,2.05669,2.05713,19000000.0
2008-06-10 13:47:00,2.05721,2.05728,2.05721,2.05728,17000000.0
2008-06-10 13:48:00,2.05714,2.05714,2.05661,2.05661,22000000.0
2008-06-10 13:49:00,2.05646,2.05646,2.056,2.05602,24000000.0
2008-06-10 13:50:00,2.05609,2.05642,2.05583,2.05583,15000000.0
2008-06-10 13:51:00,2.05519,2.05547,2.05519,2.05535,22000000.0
2008-06-10 13:52:00,2.05512,2.05583,2.05512,2.05575,32000000.0
2008-06-10 13:53:00,2.05576,2.05576,2.05544,2.05544,28000000.0
2008-06-10 13:54:00,2.0558,2.05781,2.0558,2.05781,31000000.0
2008-06-10 13:55:00,2.05741,2.05741,2.05618,2.05618,20000000.0
2008-06-10 13:56:00,2.05613,2.05641,2.05605,2.05641,24000000.0
2008-06-10 13:57:00,2.05673,2.05757,2.05673,2.05757,34000000.0
2008-06-10 13:58:00,2.05773,2.05814,2.05773,2.05812,16000000.0
2008-06-10 13:59:00,2.0577,2.0577,2.05729,2.05732,30000000.0
2008-06-10 14:00:00,2.05792,2.05816,2.05791,2.05805,39000000.0
2008-06-10 14:01:00,2.05794,2.05814,2.05785,2.05814,30000000.0
2008-06-10 14:02:00,2.05827,2.0587,2.05827,2.0587,19000000.0
2008-06-10 14:03:00,2.05868,2.05886,2.05857,2.05857,23000000.0
2008-06-10 14:04:00,2.05834,2.05834,2.05824,2.0583,33000000.0
2008-06-10 14:05:00,2.05848,2.05916,2.05848,2.05905,28000000.0
2008-06-10 14:06:00,2.05901,2.0594,2.05901,2.0594,31000000.0
2008-06-10 14:07:00,2.05921,2.06016,2.05921,2.05939,31000000.0
2008-06-10 14:08:00,2.05928,2.05933,2.05903,2.05925,27000000.0
2008-06-10 14:09:00,2.05906,2.05936,2.05901,2.05901,27000000.0
2008-06-10 14:10:00,2.0588,2.05893,2.05875,2.05893,24000000.0
2008-06-10 14:11:00,2.05897,2.05902,2.05884,2.05902,21000000.0
2008-06-10 14:12:00,2.05892,2.05919,2.05892,2.05906,22000000.0
2008-06-10 14:13:00,2.05914,2.05914,2.05901,2.05909,13000000.0
2008-06-10 14:14:00,2.05904,2.05952,2.05904,2.05919,21000000.0
2008-06-10 14:15:00,2.05856,2.05907,2.05856,2.05901,25000000.0
2008-06-10 14:16:00,2.05899,2.05915,2.05858,2.05858,26000000.0
2008-06-10 14:17:00,2.0588,2.05882,2.05864,2.05864,32000000.0
2008-06-10 14:18:00,2.0588,2.05881,2.05869,2.05872,27000000.0
2008-06-10 14:19:00,2.05901,2.05901,2.05802,2.05802,35000000.0
2008-06-10 14:20:00,2.05763,2.05792,2.05763,2.05776,32000000.0
2008-06-10 14:21:00,2.05775,2.05775,2.05752,2.05771,39000000.0
2008-06-10 14:22:00,2.05784,2.05825,2.05784,2.05825,22000000.0
2008-06-10 14:23:00,2.05837,2.05865,2.05837,2.05849,40000000.0
2008-06-10 14:24:00,2.05848,2.05848,2.05826,2.05841,10000000.0
2008-06-10 14:25:00,2.05843,2.05853,2.05835,2.05841,35000000.0
2008-06-10 14:26:00,2.05833,2.05842,2.05795,2.05795,18000000.0
2008-06-10 14:27:00,2.05722,2.05734,2.05711,2.05711,28000000.0
2008-06-10 14:28:00,2.0572,2.05734,2.05702,2.0571,21000000.0
2008-06-10 14:29:00,2.05693,2.05712,2.05657,2.05657,16000000.0
2008-06-10 14:30:00,2.05638,2.05723,2.05638,2.05723,25000000.0
2008-06-10 14:31:00,2.05747,2.05757,2.05712,2.05728,26000000.0
2008-06-10 14:32:00,2.05722,2.0574,2.05677,2.05677,32000000.0
2008-06-10 14:33:00,2.05654,2.05743,2.05654,2.05743,20000000.0
2008-06-10 14:34:00,2.05744,2.05744,2.05728,2.05736,25000000.0
2008-06-10 14:35:00,2.05716,2.05743,2.05716,2.05724,23000000.0
2008-06-10 14:36:00,2.0571,2.05744,2.0571,2.05741,11000000.0
2008-06-10 14:37:00,2.05804,2.05817,2.05764,2.05817,41000000.0
2008-06-10 14:38:00,2.05794,2.0586,2.05741,2.0586,54000000.0
2008-06-10 14:39:00,2.05846,2.05858,2.05768,2.05768,36000000.0
2008-06-10 14:40:00,2.058,2.05931,2.058,2.0592,36000000.0
2008-06-10 14:41:00,2.05984,2.06122,2.05984,2.06031,41000000.0
2008-06-10 14:42:00,2.05996,2.06011,2.05885,2.05915,19000000.0
2008-06-10 14:43:00,2.05914,2.05927,2.05888,2.05927,20000000.0
2008-06-10 14:44:00,2.05953,2.0597,2.05938,2.05946,25000000.0
2008-06-10 14:45:00,2.05933,2.05944,2.05916,2.05916,33000000.0
2008-06-10 14:46:00,2.05931,2.05943,2.0593,2.05943,11000000.0
2008-06-10 14:47:00,2.05951,2.05956,2.05951,2.05954,7000000.0
2008-06-10 14:48:00,2.05953,2.05978,2.05953,2.05978,21000000.0
2008-06-10 14:49:00,2.05975,2.05994,2.05963,2.05968,32000000.0
2008-06-10 14:50:00,2.05961,2.05982,2.05959,2.05959,33000000.0
2008-06-10 14:51:00,2.05946,2.05955,2.05869,2.05869,37000000.0
2008-06-10 14:52:00,2.05831,2.05878,2.05831,2.05867,17000000.0
2008-06-10 14:53:00,2.05857,2.05857,2.05815,2.05815,22000000.0
2008-06-10 14:54:00,2.0581,2.05816,2.05801,2.05816,17000000.0
2008-06-10 14:55:00,2.05822,2.05861,2.05813,2.05861,7000000.0
2008-06-10 14:56:00,2.05863,2.05933,2.05863,2.05933,21000000.0
2008-06-10 14:57:00,2.05946,2.05946,2.05915,2.05915,12000000.0
2008-06-10 14:58:00,2.05859,2.05859,2.05814,2.05835,31000000.0
2008-06-10 14:59:00,2.05807,2.05807,2.05764,2.05786,20000000.0
2008-06-10 15:00:00,2.05788,2.05788,2.05691,2.05691,32000000.0
2008-06-10 15:01:00,2.05653,2.05804,2.05653,2.05747,14000000.0
2008-06-10 15:02:00,2.05781,2.05895,2.05781,2.05869,26000000.0
2008-06-10 15:03:00,2.05901,2.05901,2.05848,2.05848,30000000.0
2008-06-10 15:04:00,2.0585,2.0585,2.05811,2.05811,29000000.0
2008-06-10 15:05:00,2.05762,2.05797,2.0576,2.05788,28000000.0
2008-06-10 15:06:00,2.05814,2.05814,2.05766,2.05766,16000000.0
2008-06-10 15:07:00,2.05761,2.05767,2.0574,2.05767,26000000.0
2008-06-10 15:08:00,2.05764,2.0579,2.05764,2.05777,25000000.0
2008-06-10 15:09:00,2.05739,2.05739,2.05706,2.05734,34000000.0
2008-06-10 15:10:00,2.05735,2.05769,2.05735,2.05753,36000000.0
2008-06-10 15:11:00,2.05761,2.05776,2.05753,2.05775,27000000.0
2008-06-10 15:12:00,2.05765,2.05765,2.05717,2.05717,26000000.0
2008-06-10 15:13:00,2.05691,2.05692,2.05674,2.05674,41000000.0
2008-06-10 15:14:00,2.05685,2.05709,2.05668,2.05694,30000000.0
2008-06-10 15:15:00,2.0572,2.05736,2.0572,2.05725,21000000.0
2008-06-10 15:16:00,2.05718,2.05718,2.05598,2.05598,9000000.0
2008-06-10 15:17:00,2.05594,2.05601,2.05583,2.05589,26000000.0
2008-06-10 15:18:00,2.05599,2.05631,2.05599,2.0562,10000000.0
2008-06-10 15:19:00,2.05556,2.05556,2.05476,2.05519,16000000.0
2008-06-10 15:20:00,2.05504,2.05546,2.05504,2.05545,20000000.0
2008-06-10 15:21:00,2.0554,2.0554,2.05466,2.05466,12000000.0
2008-06-10 15:22:00,2.05461,2.05461,2.05447,2.05452,22000000.0
2008-06-10 15:23:00,2.0546,2.0546,2.05433,2.05441,36000000.0
2008-06-10 15:24:00,2.05416,2.05525,2.05405,2.05525,20000000.0
2008-06-10 15:25:00,2.05526,2.05526,2.05492,2.05492,14000000.0
2008-06-10 15:26:00,2.05501,2.05522,2.05492,2.05522,40000000.0
2008-06-10 15:27:00,2.05516,2.05518,2.05503,2.05505,32000000.0
2008-06-10 15:28:00,2.05542,2.05589,2.05542,2.05585,55000000.0
2008-06-10 15:29:00,2.05571,2.05597,2.05338,2.05369,47000000.0
2008-06-10 15:30:00,2.05312,2.05522,2.05229,2.05522,71000000.0
2008-06-10 15:31:00,2.05562,2.05576,2.05536,2.05536,58000000.0
2008-06-10 15:32:00,2.05543,2.05556,2.05536,2.05551,25000000.0
2008-06-10 15:33:00,2.05558,2.05577,2.05556,2.05556,32000000.0
2008-06-10 15:34:00,2.05561,2.0561,2.05561,2.0561,22000000.0
2008-06-10 15:35:00,2.05606,2.05606,2.0556,2.05585,30000000.0
2008-06-10 15:36:00,2.05561,2.05568,2.05541,2.05568,23000000.0
2008-06-10 15:37:00,2.05562,2.0557,2.05554,2.05567,24000000.0
2008-06-10 15:38:00,2.05563,2.05567,2.05547,2.05557,61000000.0
2008-06-10 15:39:00,2.05557,2.05567,2.05533,2.05534,40000000.0
2008-06-10 15:40:00,2.05525,2.05571,2.05525,2.05553,37000000.0
2008-06-10 15:41:00,2.05568,2.05607,2.05568,2.05607,43000000.0
2008-06-10 15:42:00,2.05631,2.05689,2.05631,2.05673,41000000.0
2008-06-10 15:43:00,2.05691,2.05703,2.05691,2.05693,30000000.0
2008-06-10 15:44:00,2.05667,2.05667,2.05577,2.05577,29000000.0
2008-06-10 15:45:00,2.05551,2.05566,2.0555,2.05555,36000000.0
2008-06-10 15:46:00,2.0556,2.05603,2.0556,2.05603,24000000.0
2008-06-10 15:47:00,2.05571,2.05579,2.05556,2.05556,31000000.0
2008-06-10 15:48:00,2.05551,2.05624,2.05523,2.05624,33000000.0
2008-06-10 15:49:00,2.05727,2.06091,2.05727,2.06091,25000000.0
2008-06-10 15:50:00,2.06258,2.06258,2.06213,2.06253,11000000.0
2008-06-10 15:51:00,2.06196,2.06251,2.06196,2.06217,37000000.0
2008-06-10 15:52:00,2.06145,2.06216,2.06113,2.06183,23000000.0
2008-06-10 15:53:00,2.06185,2.06185,2.05918,2.06013,15000000.0
2008-06-10 15:54:00,2.0605,2.06064,2.05985,2.06064,26000000.0
2008-06-10 15:55:00,2.06039,2.06045,2.05955,2.05955,33000000.0
2008-06-10 15:56:00,2.05949,2.06122,2.05949,2.06122,36000000.0
2008-06-10 15:57:00,2.06156,2.06156,2.05964,2.05964,34000000.0
2008-06-10 15:58:00,2.05912,2.0637,2.05912,2.06276,24000000.0
2008-06-10 15:59:00,2.06376,2.06601,2.06376,2.06601,23000000.0
2008-06-10 16:00:00,2.06484,2.06484,2.06336,2.06336,51000000.0
2008-06-10 16:01:00,2.06308,2.06308,2.0624,2.0624,31000000.0
2008-06-10 16:02:00,2.06227,2.06251,2.0615,2.0615,29000000.0
2008-06-10 16:03:00,2.06176,2.06218,2.06176,2.06181,51000000.0
2008-06-10 16:04:00,2.06174,2.06174,2.06126,2.06141,38000000.0
2008-06-10 16:05:00,2.06096,2.061,2.06079,2.06079,37000000.0
2008-06-10 16:06:00,2.06024,2.06171,2.06024,2.06171,33000000.0
2008-06-10 16:07:00,2.06166,2.06247,2.06166,2.06247,37000000.0
2008-06-10 16:08:00,2.06299,2.06327,2.06299,2.06327,37000000.0
2008-06-10 16:09:00,2.06313,2.06325,2.06253,2.06253,44000000.0
2008-06-10 16:10:00,2.06229,2.06233,2.06222,2.06233,41000000.0
2008-06-10 16:11:00,2.06205,2.06205,2.0617,2.0617,27000000.0
2008-06-10 16:12:00,2.06153,2.06153,2.06118,2.06149,22000000.0
2008-06-10 16:13:00,2.06153,2.06153,2.06115,2.06115,38000000.0
2008-06-10 16:14:00,2.06069,2.06069,2.06027,2.06027,41000000.0
2008-06-10 16:15:00,2.06036,2.06036,2.05995,2.05995,42000000.0
2008-06-10 16:16:00,2.05972,2.06008,2.0597,2.05977,45000000.0
2008-06-10 16:17:00,2.05971,2.06018,2.05971,2.06003,22000000.0
2008-06-10 16:18:00,2.05959,2.05959,2.05912,2.05912,49000000.0
2008-06-10 16:19:00,2.05896,2.05967,2.05884,2.05967,27000000.0
2008-06-10 16:20:00,2.05975,2.05983,2.05956,2.05983,52000000.0
2008-06-10 16:21:00,2.06005,2.06005,2.05973,2.05992,37000000.0
2008-06-10 16:22:00,2.06012,2.06047,2.06012,2.0604,50000000.0
2008-06-10 16:23:00,2.06017,2.06017,2.05979,2.06001,48000000.0
2008-06-10 16:24:00,2.05988,2.06,2.05986,2.06,44000000.0
2008-06-10 16:25:00,2.05978,2.0601,2.05968,2.06009,28000000.0
2008-06-10 16:26:00,2.06006,2.06006,2.05978,2.05978,41000000.0
2008-06-10 16:27:00,2.05956,2.05956,2.05937,2.0594,46000000.0
2008-06-10 16:28:00,2.05954,2.05954,2.05883,2.05883,34000000.0
2008-06-10 16:29:00,2.05834,2.05837,2.05825,2.0583,24000000.0
2008-06-10 16:30:00,2.05833,2.05838,2.05808,2.05808,43000000.0
2008-06-10 16:31:00,2.05816,2.05816,2.05678,2.05678,36000000.0
2008-06-10 16:32:00,2.05655,2.05714,2.05625,2.05714,34000000.0
2008-06-10 16:33:00,2.05779,2.059,2.05779,2.05876,41000000.0
2008-06-10 16:34:00,2.05879,2.05879,2.05782,2.05782,29000000.0
2008-06-10 16:35:00,2.05806,2.05816,2.05774,2.05781,53000000.0
2008-06-10 16:36:00,2.05779,2.05779,2.05753,2.05764,43000000.0
2008-06-10 16:37:00,2.05744,2.05804,2.05744,2.05804,56000000.0
2008-06-10 16:38:00,2.05834,2.05834,2.05819,2.0583,34000000.0
2008-06-10 16:39:00,2.05825,2.05825,2.05785,2.05785,43000000.0
2008-06-10 16:40:00,2.05779,2.05832,2.05779,2.05832,63000000.0
2008-06-10 16:41:00,2.05864,2.05893,2.05846,2.05869,44000000.0
2008-06-10 16:42:00,2.05911,2.05917,2.05896,2.05906,57000000.0
2008-06-10 16:43:00,2.05882,2.05882,2.0585,2.05852,20000000.0
2008-06-10 16:44:00,2.05856,2.05894,2.05853,2.05857,34000000.0
2008-06-10 16:45:00,2.05888,2.05914,2.05879,2.05914,41000000.0
2008-06-10 16:46:00,2.05889,2.05992,2.05858,2.05992,59000000.0
2008-06-10 16:47:00,2.06018,2.06117,2.06018,2.06117,55000000.0
2008-06-10 16:48:00,2.06079,2.06083,2.0605,2.0605,46000000.0
2008-06-10 16:49:00,2.06056,2.06099,2.0605,2.06073,35000000.0
2008-06-10 16:50:00,2.06072,2.0612,2.06072,2.0612,45000000.0
2008-06-10 16:51:00,2.06126,2.06126,2.06103,2.06103,30000000.0
2008-06-10 16:52:00,2.06081,2.06087,2.06067,2.06068,30000000.0
2008-06-10 16:53:00,2.06069,2.06085,2.06069,2.06085,19000000.0
2008-06-10 16:54:00,2.06082,2.06089,2.06076,2.06085,18000000.0
2008-06-10 16:55:00,2.06102,2.0623,2.06102,2.0623,40000000.0
2008-06-10 16:56:00,2.06164,2.06221,2.06145,2.06145,37000000.0
2008-06-10 16:57:00,2.06176,2.06219,2.06164,2.06219,17000000.0
2008-06-10 16:58:00,2.06125,2.06141,2.06091,2.06103,45000000.0
2008-06-10 16:59:00,2.06152,2.06208,2.06152,2.06171,39000000.0
2008-06-10 17:00:00,2.06123,2.06143,2.06052,2.06077,47000000.0
2008-06-10 17:01:00,2.06038,2.06038,2.05999,2.06004,26000000.0
2008-06-10 17:02:00,2.06012,2.06012,2.05986,2.05987,33000000.0
2008-06-10 17:03:00,2.06004,2.06058,2.06004,2.06051,33000000.0
2008-06-10 17:04:00,2.06072,2.06108,2.06072,2.06087,37000000.0
2008-06-10 17:05:00,2.06114,2.06131,2.06112,2.06112,35000000.0
2008-06-10 17:06:00,2.06079,2.06083,2.0605,2.06064,46000000.0
2008-06-10 17:07:00,2.06053,2.06069,2.0602,2.0602,33000000.0
2008-06-10 17:08:00,2.06009,2.06009,2.0594,2.0594,45000000.0
2008-06-10 17:09:00,2.05949,2.05985,2.05947,2.0596,47000000.0
2008-06-10 17:10:00,2.05949,2.05951,2.05929,2.05929,36000000.0
2008-06-10 17:11:00,2.05891,2.05891,2.05865,2.05883,44000000.0
2008-06-10 17:12:00,2.05909,2.05937,2.05906,2.05924,23000000.0
2008-06-10 17:13:00,2.0594,2.0594,2.05912,2.05917,35000000.0
2008-06-10 17:14:00,2.05903,2.05904,2.05886,2.05886,27000000.0
2008-06-10 17:15:00,2.0586,2.0586,2.058,2.05823,26000000.0
2008-06-10 17:16:00,2.05822,2.05887,2.05821,2.05887,27000000.0
2008-06-10 17:17:00,2.05923,2.05923,2.05895,2.05902,38000000.0
2008-06-10 17:18:00,2.05928,2.05928,2.05882,2.05914,29000000.0
2008-06-10 17:19:00,2.05913,2.05941,2.05913,2.05936,19000000.0
2008-06-10 17:20:00,2.05924,2.05925,2.05895,2.05895,29000000.0
2008-06-10 17:21:00,2.059,2.05939,2.059,2.05919,26000000.0
2008-06-10 17:22:00,2.05902,2.05902,2.05889,2.059,30000000.0
2008-06-10 17:23:00,2.05866,2.05866,2.05835,2.05835,32000000.0
2008-06-10 17:24:00,2.05811,2.05818,2.05751,2.05751,23000000.0
2008-06-10 17:25:00,2.05691,2.05704,2.05652,2.05704,20000000.0
2008-06-10 17:26:00,2.0574,2.05803,2.0572,2.05803,18000000.0
2008-06-10 17:27:00,2.05773,2.05773,2.05744,2.05773,44000000.0
2008-06-10 17:28:00,2.05776,2.05776,2.05742,2.05753,39000000.0
2008-06-10 17:29:00,2.05693,2.05699,2.0567,2.0567,36000000.0
2008-06-10 17:30:00,2.05674,2.05683,2.05608,2.05683,61000000.0
2008-06-10 17:31:00,2.05696,2.05696,2.05645,2.0568,62000000.0
2008-06-10 17:32:00,2.0565,2.05658,2.05639,2.05639,54000000.0
2008-06-10 17:33:00,2.0564,2.05644,2.05607,2.05607,64000000.0
2008-06-10 17:34:00,2.05599,2.05644,2.05599,2.05621,60000000.0
2008-06-10 17:35:00,2.0563,2.05631,2.05603,2.0561,43000000.0
2008-06-10 17:36:00,2.05629,2.05629,2.05568,2.05584,58000000.0
2008-06-10 17:37:00,2.05539,2.05558,2.05539,2.05558,47000000.0
2008-06-10 17:38:00,2.05567,2.05584,2.05565,2.05584,44000000.0
2008-06-10 17:39:00,2.0558,2.05591,2.05565,2.05591,41000000.0
2008-06-10 17:40:00,2.05621,2.05648,2.05613,2.05648,59000000.0
2008-06-10 17:41:00,2.05636,2.05636,2.05611,2.05632,50000000.0
2008-06-10 17:42:00,2.05645,2.05661,2.05645,2.05657,37000000.0
2008-06-10 17:43:00,2.05686,2.05794,2.05686,2.05794,33000000.0
2008-06-10 17:44:00,2.05837,2.05837,2.05769,2.05837,46000000.0
2008-06-10 17:45:00,2.05877,2.05902,2.05865,2.05902,49000000.0
2008-06-10 17:46:00,2.05938,2.05998,2.05938,2.05998,56000000.0
2008-06-10 17:47:00,2.06004,2.06018,2.06002,2.06009,65000000.0
2008-06-10 17:48:00,2.05995,2.05995,2.05977,2.05985,61000000.0
2008-06-10 17:49:00,2.05998,2.06024,2.05995,2.06001,72000000.0
2008-06-10 17:50:00,2.06034,2.06064,2.06034,2.06047,53000000.0
2008-06-10 17:51:00,2.0605,2.06101,2.0605,2.06101,54000000.0
2008-06-10 17:52:00,2.06085,2.06085,2.06014,2.06017,51000000.0
2008-06-10 17:53:00,2.06026,2.06033,2.05983,2.05983,42000000.0
2008-06-10 17:54:00,2.05981,2.05991,2.05971,2.05971,32000000.0
2008-06-10 17:55:00,2.05954,2.05966,2.0595,2.05966,32000000.0
2008-06-10 17:56:00,2.06027,2.06031,2.06005,2.06031,47000000.0
2008-06-10 17:57:00,2.06052,2.06097,2.06052,2.06072,34000000.0
2008-06-10 17:58:00,2.0606,2.06072,2.06032,2.06072,44000000.0
2008-06-10 17:59:00,2.06064,2.06064,2.06026,2.06026,39000000.0
2008-06-10 18:00:00,2.06009,2.06009,2.05937,2.05937,32000000.0
2008-06-10 18:01:00,2.05923,2.05951,2.05923,2.05951,52000000.0
2008-06-10 18:02:00,2.0599,2.05999,2.05983,2.05983,30000000.0
2008-06-10 18:03:00,2.05963,2.05963,2.0595,2.05963,38000000.0
2008-06-10 18:04:00,2.0596,2.05962,2.05948,2.05948,38000000.0
2008-06-10 18:05:00,2.05948,2.05988,2.05948,2.05988,36000000.0
2008-06-10 18:06:00,2.06019,2.06042,2.06016,2.06023,32000000.0
2008-06-10 18:07:00,2.0602,2.06027,2.06019,2.06025,38000000.0
2008-06-10 18:08:00,2.06006,2.06006,2.05952,2.05956,56000000.0
2008-06-10 18:09:00,2.0594,2.0594,2.05865,2.05894,34000000.0
2008-06-10 18:10:00,2.05893,2.05907,2.05886,2.05894,26000000.0
2008-06-10 18:11:00,2.05891,2.059,2.05867,2.05867,34000000.0
2008-06-10 18:12:00,2.05846,2.0585,2.05836,2.05844,24000000.0
2008-06-10 18:13:00,2.05809,2.05838,2.05809,2.05813,30000000.0
2008-06-10 18:14:00,2.05812,2.05881,2.05812,2.05874,22000000.0
2008-06-10 18:15:00,2.05876,2.05876,2.05856,2.05866,21000000.0
2008-06-10 18:16:00,2.05843,2.05849,2.05818,2.05818,66000000.0
2008-06-10 18:17:00,2.05838,2.05897,2.05838,2.05875,60000000.0
2008-06-10 18:18:00,2.05853,2.05878,2.0585,2.05874,33000000.0
2008-06-10 18:19:00,2.05895,2.05932,2.05895,2.05926,46000000.0
2008-06-10 18:20:00,2.05939,2.05966,2.05939,2.05947,61000000.0
2008-06-10 18:21:00,2.05917,2.05918,2.05903,2.05915,37000000.0
2008-06-10 18:22:00,2.05922,2.05925,2.059,2.05917,49000000.0
2008-06-10 18:23:00,2.05905,2.05905,2.05851,2.05861,34000000.0
2008-06-10 18:24:00,2.05831,2.05831,2.05743,2.05743,47000000.0
2008-06-10 18:25:00,2.05728,2.05777,2.05708,2.05777,31000000.0
2008-06-10 18:26:00,2.05825,2.05825,2.05805,2.05808,43000000.0
2008-06-10 18:27:00,2.05794,2.05829,2.05794,2.05828,35000000.0
2008-06-10 18:28:00,2.05844,2.05863,2.05831,2.05831,18000000.0
2008-06-10 18:29:00,2.05818,2.05827,2.05801,2.05813,24000000.0
2008-06-10 18:30:00,2.05823,2.05855,2.05816,2.0582,32000000.0
2008-06-10 18:31:00,2.0581,2.05869,2.0581,2.0586,46000000.0
2008-06-10 18:32:00,2.05895,2.05948,2.05895,2.0591,55000000.0
2008-06-10 18:33:00,2.05893,2.05893,2.05841,2.05841,29000000.0
2008-06-10 18:34:00,2.05778,2.05802,2.05778,2.05802,32000000.0
2008-06-10 18:35:00,2.05809,2.05809,2.05753,2.05758,47000000.0
2008-06-10 18:36:00,2.05724,2.05744,2.05723,2.05738,65000000.0
2008-06-10 18:37:00,2.0574,2.05754,2.05732,2.05735,63000000.0
2008-06-10 18:38:00,2.05733,2.05735,2.05722,2.05723,61000000.0
2008-06-10 18:39:00,2.05726,2.05744,2.05722,2.05737,37000000.0
2008-06-10 18:40:00,2.05733,2.05733,2.05648,2.0565,52000000.0
2008-06-10 18:41:00,2.05635,2.05658,2.05632,2.05632,68000000.0
2008-06-10 18:42:00,2.05658,2.05729,2.05658,2.0572,40000000.0
2008-06-10 18:43:00,2.05723,2.05724,2.0571,2.0571,39000000.0
2008-06-10 18:44:00,2.05707,2.05716,2.05706,2.05713,33000000.0
2008-06-10 18:45:00,2.05711,2.05731,2.05694,2.05731,57000000.0
2008-06-10 18:46:00,2.05689,2.05702,2.05678,2.05681,61000000.0
2008-06-10 18:47:00,2.0568,2.0568,2.05639,2.05639,41000000.0
2008-06-10 18:48:00,2.05634,2.05648,2.05634,2.05648,26000000.0
2008-06-10 18:49:00,2.05645,2.0565,2.05622,2.05623,31000000.0
2008-06-10 18:50:00,2.05608,2.05621,2.05603,2.05621,37000000.0
2008-06-10 18:51:00,2.05624,2.05624,2.05602,2.05602,17000000.0
2008-06-10 18:52:00,2.05606,2.0564,2.05596,2.05618,33000000.0
2008-06-10 18:53:00,2.05632,2.05632,2.05557,2.05591,31000000.0
2008-06-10 18:54:00,2.05572,2.05579,2.05563,2.05563,11000000.0
2008-06-10 18:55:00,2.05572,2.05584,2.05553,2.05577,22000000.0
2008-06-10 18:56:00,2.05582,2.05582,2.05562,2.05562,16000000.0
2008-06-10 18:57:00,2.05591,2.05662,2.05587,2.05662,15000000.0
2008-06-10 18:58:00,2.05701,2.05701,2.05694,2.05701,19000000.0
2008-06-10 18:59:00,2.05709,2.05717,2.05699,2.05699,26000000.0
2008-06-10 19:00:00,2.05756,2.05772,2.05754,2.05754,12000000.0
2008-06-10 19:01:00,2.05748,2.05749,2.05729,2.05729,18000000.0
2008-06-10 19:02:00,2.05678,2.05678,2.05637,2.0565,23000000.0
2008-06-10 19:03:00,2.05631,2.05631,2.05601,2.05601,21000000.0
2008-06-10 19:04:00,2.05583,2.05588,2.05564,2.05564,55000000.0
2008-06-10 19:05:00,2.05534,2.05562,2.05534,2.05534,42000000.0
2008-06-10 19:06:00,2.05504,2.0552,2.05496,2.0551,63000000.0
2008-06-10 19:07:00,2.05472,2.05476,2.05459,2.05475,39000000.0
2008-06-10 19:08:00,2.05472,2.05472,2.05432,2.05432,32000000.0
2008-06-10 19:09:00,2.05421,2.05431,2.05394,2.05431,56000000.0
2008-06-10 19:10:00,2.05419,2.05422,2.05394,2.05405,27000000.0
2008-06-10 19:11:00,2.05389,2.05389,2.0535,2.0535,36000000.0
2008-06-10 19:12:00,2.0536,2.05381,2.0536,2.05381,25000000.0
2008-06-10 19:13:00,2.05406,2.05425,2.05357,2.05357,23000000.0
2008-06-10 19:14:00,2.05385,2.05395,2.05377,2.05384,37000000.0
2008-06-10 19:15:00,2.05387,2.05387,2.05352,2.05372,17000000.0
2008-06-10 19:16:00,2.05365,2.0539,2.05365,2.0539,23000000.0
2008-06-10 19:17:00,2.05407,2.05407,2.05369,2.05369,17000000.0
2008-06-10 19:18:00,2.05354,2.05354,2.0531,2.0531,30000000.0
2008-06-10 19:19:00,2.05291,2.05313,2.05291,2.05296,36000000.0
2008-06-10 19:20:00,2.05298,2.05376,2.05287,2.05376,23000000.0
2008-06-10 19:21:00,2.05392,2.05408,2.05386,2.05408,21000000.0
2008-06-10 19:22:00,2.05417,2.05421,2.05394,2.05414,25000000.0
2008-06-10 19:23:00,2.05403,2.05403,2.05387,2.05387,12000000.0
2008-06-10 19:24:00,2.05377,2.05386,2.05362,2.05386,39000000.0
2008-06-10 19:25:00,2.05394,2.05409,2.05385,2.05397,49000000.0
2008-06-10 19:26:00,2.05386,2.05386,2.05357,2.05378,48000000.0
2008-06-10 19:27:00,2.05391,2.05409,2.05389,2.05389,51000000.0
2008-06-10 19:28:00,2.05379,2.05379,2.05357,2.05372,40000000.0
2008-06-10 19:29:00,2.05357,2.05357,2.053,2.053,28000000.0
2008-06-10 19:30:00,2.05315,2.05322,2.0528,2.05293,32000000.0
2008-06-10 19:31:00,2.05274,2.05309,2.05274,2.05291,28000000.0
2008-06-10 19:32:00,2.05282,2.05302,2.0528,2.053,31000000.0
2008-06-10 19:33:00,2.05306,2.0531,2.05301,2.05308,14000000.0
2008-06-10 19:34:00,2.05306,2.05306,2.05275,2.05297,49000000.0
2008-06-10 19:35:00,2.0529,2.05306,2.0529,2.05301,28000000.0
2008-06-10 19:36:00,2.05232,2.0524,2.05223,2.0524,16000000.0
2008-06-10 19:37:00,2.05245,2.05245,2.05228,2.05228,26000000.0
2008-06-10 19:38:00,2.05234,2.05238,2.05224,2.0523,18000000.0
2008-06-10 19:39:00,2.05244,2.05262,2.05236,2.05255,13000000.0
2008-06-10 19:40:00,2.05243,2.0526,2.0524,2.05251,16000000.0
2008-06-10 19:41:00,2.05233,2.05239,2.05216,2.05237,17000000.0
2008-06-10 19:42:00,2.05235,2.05248,2.0523,2.05238,19000000.0
2008-06-10 19:43:00,2.05243,2.05246,2.05237,2.05242,21000000.0
2008-06-10 19:44:00,2.0525,2.05257,2.05242,2.05247,21000000.0
2008-06-10 19:45:00,2.05251,2.05269,2.05237,2.05247,33000000.0
2008-06-10 19:46:00,2.05229,2.05258,2.05228,2.05247,18000000.0
2008-06-10 19:47:00,2.05234,2.05234,2.05209,2.05209,22000000.0
2008-06-10 19:48:00,2.05193,2.05206,2.05192,2.05202,18000000.0
2008-06-10 19:49:00,2.05236,2.05236,2.05202,2.05225,27000000.0
2008-06-10 19:50:00,2.05221,2.05221,2.05212,2.05216,23000000.0
2008-06-10 19:51:00,2.05209,2.05209,2.05172,2.05172,25000000.0
2008-06-10 19:52:00,2.05155,2.05161,2.05154,2.05155,15000000.0
2008-06-10 19:53:00,2.05149,2.05151,2.05111,2.05111,21000000.0
2008-06-10 19:54:00,2.05132,2.05183,2.05132,2.05183,9000000.0
2008-06-10 19:55:00,2.05184,2.05189,2.05165,2.05182,30000000.0
2008-06-10 19:56:00,2.05173,2.05173,2.05135,2.05135,20000000.0
2008-06-10 19:57:00,2.05147,2.05162,2.05139,2.05162,12000000.0
2008-06-10 19:58:00,2.05172,2.05172,2.05151,2.05152,13000000.0
2008-06-10 19:59:00,2.05157,2.05169,2.05153,2.05159,31000000.0
2008-06-10 20:00:00,2.05141,2.05293,2.05141,2.05293,23000000.0
2008-06-10 20:01:00,2.05309,2.05344,2.05306,2.05344,13000000.0
2008-06-10 20:02:00,2.0532,2.05384,2.05307,2.05307,20000000.0
2008-06-10 20:03:00,2.05327,2.05358,2.05327,2.05357,18000000.0
2008-06-10 20:04:00,2.05353,2.05385,2.05353,2.05383,27000000.0
2008-06-10 20:05:00,2.05413,2.05429,2.05408,2.05429,23000000.0
2008-06-10 20:06:00,2.05434,2.05443,2.05428,2.05437,13000000.0
2008-06-10 20:07:00,2.05379,2.05406,2.0535,2.05388,29000000.0
2008-06-10 20:08:00,2.05404,2.05447,2.05404,2.05447,15000000.0
2008-06-10 20:09:00,2.05429,2.05443,2.05428,2.05442,17000000.0
2008-06-10 20:10:00,2.05433,2.05433,2.05378,2.05378,20000000.0
2008-06-10 20:11:00,2.05369,2.05397,2.05338,2.05397,10000000.0
2008-06-10 20:12:00,2.05381,2.05381,2.05291,2.05375,15000000.0
2008-06-10 20:13:00,2.05391,2.05391,2.0532,2.05337,17000000.0
2008-06-10 20:14:00,2.05376,2.05422,2.05365,2.05377,15000000.0
2008-06-10 20:15:00,2.05376,2.05376,2.05352,2.05355,10000000.0
2008-06-10 20:16:00,2.05378,2.05379,2.0531,2.05321,22000000.0
2008-06-10 20:17:00,2.05321,2.05321,2.05239,2.05244,17000000.0
2008-06-10 20:18:00,2.0527,2.05351,2.0527,2.05334,24000000.0
2008-06-10 20:19:00,2.05356,2.05364,2.05351,2.05351,9000000.0
2008-06-10 20:20:00,2.0538,2.05387,2.05363,2.05364,14000000.0
2008-06-10 20:21:00,2.0537,2.0537,2.05338,2.05338,7000000.0
2008-06-10 20:22:00,2.05354,2.05359,2.05342,2.05342,12000000.0
2008-06-10 20:23:00,2.05335,2.05347,2.05335,2.05347,8000000.0
2008-06-10 20:24:00,2.05321,2.05371,2.05321,2.05351,15000000.0
2008-06-10 20:25:00,2.0535,2.05377,2.0535,2.05357,16000000.0
2008-06-10 20:26:00,2.05363,2.05409,2.05363,2.05396,22000000.0
2008-06-10 20:27:00,2.05433,2.05456,2.05433,2.05446,11000000.0
2008-06-10 20:28:00,2.05433,2.05438,2.05408,2.05408,7000000.0
2008-06-10 20:29:00,2.05371,2.05413,2.05371,2.054,20000000.0
2008-06-10 20:30:00,2.05437,2.05521,2.05437,2.05458,27000000.0
2008-06-10 20:31:00,2.05443,2.05468,2.05436,2.05436,17000000.0
2008-06-10 20:32:00,2.05415,2.05478,2.05415,2.05478,20000000.0
2008-06-10 20:33:00,2.05454,2.05454,2.05421,2.05428,14000000.0
2008-06-10 20:34:00,2.05426,2.05439,2.05408,2.05408,28000000.0
2008-06-10 20:35:00,2.05453,2.05476,2.05451,2.05476,23000000.0
2008-06-10 20:36:00,2.05498,2.05501,2.05451,2.05451,11000000.0
2008-06-10 20:37:00,2.05408,2.05415,2.054,2.05415,7000000.0
2008-06-10 20:38:00,2.05371,2.05383,2.05354,2.05354,10000000.0
2008-06-10 20:39:00,2.05313,2.05398,2.05313,2.05398,9000000.0
2008-06-10 20:40:00,2.05416,2.05418,2.0539,2.0539,7000000.0
2008-06-10 20:41:00,2.05393,2.05412,2.05393,2.05405,8000000.0
2008-06-10 20:42:00,2.05412,2.05499,2.05412,2.05445,15000000.0
2008-06-10 20:43:00,2.05452,2.05452,2.05447,2.05448,12000000.0
2008-06-10 20:44:00,2.05447,2.05447,2.05428,2.05428,7000000.0
2008-06-10 20:45:00,2.05418,2.05427,2.05398,2.05427,12000000.0
2008-06-10 20:46:00,2.05431,2.05436,2.05426,2.05427,9000000.0
2008-06-10 20:47:00,2.05406,2.05423,2.05385,2.05385,11000000.0
2008-06-10 20:48:00,2.05391,2.05392,2.05386,2.05386,11000000.0
2008-06-10 20:49:00,2.05386,2.05394,2.05385,2.05394,18000000.0
2008-06-10 20:50:00,2.05381,2.05423,2.05381,2.05423,7000000.0
2008-06-10 20:51:00,2.05454,2.05467,2.05454,2.05467,18000000.0
2008-06-10 20:52:00,2.05455,2.05472,2.05455,2.05455,15000000.0
2008-06-10 20:53:00,2.05462,2.055,2.05462,2.055,8000000.0
2008-06-10 20:54:00,2.05468,2.05473,2.05458,2.05458,10000000.0
2008-06-10 20:55:00,2.05454,2.05468,2.05454,2.05466,8000000.0
2008-06-10 20:56:00,2.05475,2.05475,2.05422,2.05423,8000000.0
2008-06-10 20:57:00,2.05421,2.05421,2.0541,2.05413,18000000.0
2008-06-10 20:58:00,2.0542,2.05436,2.0542,2.05434,14000000.0
2008-06-10 20:59:00,2.05434,2.0545,2.05427,2.05427,8000000.0
2008-06-10 21:00:00,2.05433,2.05433,2.05377,2.05377,11000000.0
2008-06-10 21:01:00,2.05361,2.05391,2.05361,2.05391,16000000.0
2008-06-10 21:02:00,2.05396,2.05413,2.05384,2.05384,18000000.0
2008-06-10 21:03:00,2.05391,2.05435,2.05391,2.05415,13000000.0
2008-06-10 21:04:00,2.05409,2.05428,2.05401,2.05401,8000000.0
2008-06-10 21:05:00,2.054,2.05415,2.05399,2.05402,11000000.0
2008-06-10 21:06:00,2.05332,2.05332,2.05298,2.05298,8000000.0
2008-06-10 21:07:00,2.05215,2.05215,2.05195,2.05195,7000000.0
2008-06-10 21:08:00,2.05189,2.05202,2.05189,2.05202,11000000.0
2008-06-10 21:09:00,2.0521,2.0521,2.05169,2.0518,9000000.0
2008-06-10 21:10:00,2.05206,2.05206,2.05176,2.05184,9000000.0
2008-06-10 21:11:00,2.05192,2.05212,2.05192,2.05212,8000000.0
2008-06-10 21:12:00,2.05228,2.0525,2.05056,2.0525,8000000.0
2008-06-10 21:13:00,2.05257,2.05291,2.05257,2.05291,8000000.0
2008-06-10 21:14:00,2.05255,2.05258,2.05242,2.05252,8000000.0
2008-06-10 21:15:00,2.05265,2.05277,2.05265,2.05274,11000000.0
2008-06-10 21:16:00,2.05274,2.05274,2.05258,2.05259,9000000.0
2008-06-10 21:17:00,2.05256,2.05298,2.0523,2.05298,7000000.0
2008-06-10 21:18:00,2.05265,2.05305,2.05265,2.05305,7000000.0
2008-06-10 21:19:00,2.05289,2.05299,2.05289,2.05293,7000000.0
2008-06-10 21:20:00,2.05289,2.05289,2.05266,2.05285,12000000.0
2008-06-10 21:21:00,2.05286,2.05308,2.05276,2.05308,8000000.0
2008-06-10 21:22:00,2.05311,2.05316,2.05309,2.05311,7000000.0
2008-06-10 21:23:00,2.05339,2.05339,2.05267,2.05267,10000000.0
2008-06-10 21:24:00,2.05298,2.05298,2.05262,2.05267,8000000.0
2008-06-10 21:25:00,2.05276,2.05298,2.05276,2.05298,9000000.0
2008-06-10 21:26:00,2.05297,2.05297,2.05277,2.05277,17000000.0
2008-06-10 21:27:00,2.05278,2.05303,2.05272,2.05303,31000000.0
2008-06-10 21:28:00,2.05306,2.05307,2.05294,2.05298,20000000.0
2008-06-10 21:29:00,2.05286,2.05286,2.05262,2.05264,11000000.0
2008-06-10 21:30:00,2.05268,2.05268,2.05221,2.05221,9000000.0
2008-06-10 21:31:00,2.05249,2.05253,2.05238,2.05238,7000000.0
2008-06-10 21:32:00,2.05239,2.05239,2.05224,2.05229,8000000.0
2008-06-10 21:33:00,2.05222,2.05224,2.05215,2.0522,7000000.0
2008-06-10 21:34:00,2.05222,2.05269,2.05222,2.05269,10000000.0
2008-06-10 21:35:00,2.05271,2.05271,2.05227,2.05249,11000000.0
2008-06-10 21:36:00,2.05259,2.05265,2.0525,2.05265,11000000.0
2008-06-10 21:37:00,2.05289,2.05289,2.05264,2.0527,11000000.0
2008-06-10 21:38:00,2.05281,2.053,2.05264,2.05273,26000000.0
2008-06-10 21:39:00,2.05239,2.05252,2.05235,2.05237,18000000.0
2008-06-10 21:40:00,2.05236,2.0525,2.05236,2.0524,12000000.0
2008-06-10 21:41:00,2.05231,2.0525,2.05231,2.05247,13000000.0
2008-06-10 21:42:00,2.05236,2.0528,2.05233,2.0528,7000000.0
2008-06-10 21:43:00,2.05297,2.05298,2.0528,2.0528,11000000.0
2008-06-10 21:44:00,2.05275,2.05275,2.05252,2.05272,18000000.0
2008-06-10 21:45:00,2.05259,2.05259,2.05219,2.05219,10000000.0
2008-06-10 21:46:00,2.05202,2.05202,2.05189,2.0519,15000000.0
2008-06-10 21:47:00,2.05184,2.05188,2.05171,2.05185,10000000.0
2008-06-10 21:48:00,2.05178,2.05183,2.05175,2.05175,7000000.0
2008-06-10 21:49:00,2.05194,2.0526,2.05194,2.0526,8000000.0
2008-06-10 21:50:00,2.05274,2.05274,2.05265,2.05265,10000000.0
2008-06-10 21:51:00,2.05269,2.05269,2.05244,2.05249,8000000.0
2008-06-10 21:52:00,2.05232,2.05232,2.05199,2.05212,10000000.0
2008-06-10 21:53:00,2.05197,2.05197,2.05163,2.05163,8000000.0
2008-06-10 21:54:00,2.05167,2.05189,2.05164,2.05188,9000000.0
2008-06-10 21:55:00,2.052,2.05211,2.05171,2.05171,11000000.0
2008-06-10 21:56:00,2.05169,2.05185,2.05161,2.05185,22000000.0
2008-06-10 21:57:00,2.05176,2.05186,2.0516,2.05172,13000000.0
2008-06-10 21:58:00,2.0516,2.05184,2.05156,2.05156,16000000.0
2008-06-10 21:59:00,2.05143,2.05169,2.05143,2.05152,25000000.0
2008-06-10 22:00:00,2.05181,2.05188,2.05135,2.05188,12000000.0
2008-06-10 22:01:00,2.05191,2.05196,2.05173,2.05173,19000000.0
2008-06-10 22:02:00,2.05174,2.05174,2.05162,2.05162,11000000.0
2008-06-10 22:03:00,2.05188,2.05225,2.05188,2.05225,33000000.0
2008-06-10 22:04:00,2.05247,2.05247,2.05207,2.05207,11000000.0
2008-06-10 22:05:00,2.0522,2.05233,2.0522,2.0522,16000000.0
2008-06-10 22:06:00,2.05209,2.05209,2.0517,2.0517,8000000.0
2008-06-10 22:07:00,2.05155,2.05156,2.05138,2.05156,15000000.0
2008-06-10 22:08:00,2.05143,2.05165,2.05143,2.05165,30000000.0
2008-06-10 22:09:00,2.05172,2.05192,2.05156,2.05192,13000000.0
2008-06-10 22:10:00,2.05166,2.05173,2.05165,2.05165,8000000.0
2008-06-10 22:11:00,2.05168,2.05168,2.05148,2.0515,11000000.0
2008-06-10 22:12:00,2.05142,2.05163,2.05142,2.05142,15000000.0
2008-06-10 22:13:00,2.05143,2.05148,2.05143,2.05148,10000000.0
2008-06-10 22:14:00,2.05146,2.05152,2.05146,2.0515,13000000.0
2008-06-10 22:15:00,2.05154,2.05162,2.05139,2.05139,9000000.0
2008-06-10 22:16:00,2.05147,2.05166,2.05144,2.05166,8000000.0
2008-06-10 22:17:00,2.05167,2.05172,2.05167,2.05172,16000000.0
2008-06-10 22:18:00,2.05176,2.05177,2.05138,2.0515,9000000.0
2008-06-10 22:19:00,2.05153,2.0519,2.05153,2.05181,9000000.0
2008-06-10 22:20:00,2.05167,2.05181,2.05118,2.05181,7000000.0
2008-06-10 22:21:00,2.05189,2.05227,2.05189,2.05227,11000000.0
2008-06-10 22:22:00,2.05222,2.0525,2.05222,2.0525,11000000.0
2008-06-10 22:23:00,2.05254,2.05258,2.05254,2.05256,15000000.0
2008-06-10 22:24:00,2.05254,2.05278,2.05251,2.05271,10000000.0
2008-06-10 22:25:00,2.05252,2.05252,2.05231,2.0524,8000000.0
2008-06-10 22:26:00,2.05256,2.05275,2.05256,2.05275,8000000.0
2008-06-10 22:27:00,2.05278,2.0528,2.05274,2.05277,10000000.0
2008-06-10 22:28:00,2.05279,2.05286,2.05265,2.05265,10000000.0
2008-06-10 22:29:00,2.05261,2.0528,2.05261,2.05278,7000000.0
2008-06-10 22:30:00,2.05286,2.05339,2.05286,2.05339,11000000.0
2008-06-10 22:31:00,2.05362,2.05363,2.05356,2.05363,22000000.0
2008-06-10 22:32:00,2.05362,2.05371,2.05354,2.05368,7000000.0
2008-06-10 22:33:00,2.05354,2.05362,2.05343,2.0535,38000000.0
2008-06-10 22:34:00,2.0535,2.05363,2.05334,2.05363,47000000.0
2008-06-10 22:35:00,2.05368,2.05375,2.05367,2.05373,27000000.0
2008-06-10 22:36:00,2.05359,2.05359,2.05312,2.05312,26000000.0
2008-06-10 22:37:00,2.05299,2.05317,2.05299,2.05317,28000000.0
2008-06-10 22:38:00,2.05373,2.05376,2.05368,2.05368,15000000.0
2008-06-10 22:39:00,2.05373,2.05391,2.05373,2.05382,11000000.0
2008-06-10 22:40:00,2.05362,2.05362,2.05322,2.05322,9000000.0
2008-06-10 22:41:00,2.05318,2.05375,2.05318,2.05375,16000000.0
2008-06-10 22:42:00,2.05382,2.05392,2.05373,2.05373,9000000.0
2008-06-10 22:43:00,2.05379,2.05379,2.05368,2.05368,11000000.0
2008-06-10 22:44:00,2.05326,2.05326,2.05247,2.05247,8000000.0
2008-06-10 22:45:00,2.05251,2.05303,2.05242,2.05303,12000000.0
2008-06-10 22:46:00,2.05351,2.05367,2.05331,2.05364,9000000.0
2008-06-10 22:47:00,2.05366,2.05366,2.05346,2.05346,16000000.0
2008-06-10 22:48:00,2.05338,2.05353,2.05326,2.05353,11000000.0
2008-06-10 22:49:00,2.05357,2.05357,2.05315,2.05315,12000000.0
2008-06-10 22:50:00,2.05252,2.05291,2.05252,2.05264,16000000.0
2008-06-10 22:51:00,2.05265,2.05288,2.05265,2.05265,10000000.0
2008-06-10 22:52:00,2.05264,2.05264,2.05258,2.05263,10000000.0
2008-06-10 22:53:00,2.05215,2.05218,2.0521,2.05218,8000000.0
2008-06-10 22:54:00,2.05258,2.05265,2.05258,2.05265,13000000.0
2008-06-10 22:55:00,2.05268,2.05332,2.05268,2.05332,9000000.0
2008-06-10 22:56:00,2.05353,2.05353,2.05348,2.05348,8000000.0
2008-06-10 22:57:00,2.05279,2.05356,2.05279,2.05352,7000000.0
2008-06-10 22:58:00,2.05383,2.05383,2.05357,2.05357,7000000.0
2008-06-10 22:59:00,2.05353,2.05354,2.05331,2.05331,9000000.0
2008-06-10 23:00:00,2.05299,2.05299,2.05292,2.05292,12000000.0
2008-06-10 23:02:00,2.05241,2.05329,2.05241,2.05329,8000000.0
2008-06-10 23:03:00,2.05321,2.05331,2.05321,2.05326,12000000.0
2008-06-10 23:04:00,2.0534,2.05393,2.0534,2.05393,11000000.0
2008-06-10 23:05:00,2.05404,2.05409,2.05404,2.05408,11000000.0
2008-06-10 23:06:00,2.05409,2.05409,2.05376,2.05376,8000000.0
2008-06-10 23:07:00,2.05382,2.05405,2.05382,2.05405,8000000.0
2008-06-10 23:08:00,2.05393,2.05393,2.05376,2.05376,15000000.0
2008-06-10 23:09:00,2.0537,2.05381,2.0537,2.05381,7000000.0
2008-06-10 23:10:00,2.05413,2.05413,2.05382,2.0539,8000000.0
2008-06-10 23:11:00,2.05391,2.05391,2.05373,2.05373,7000000.0
2008-06-10 23:12:00,2.05403,2.05404,2.05384,2.05398,8000000.0
2008-06-10 23:13:00,2.05379,2.05397,2.05379,2.05386,7000000.0
2008-06-10 23:14:00,2.05392,2.05443,2.05389,2.05392,9000000.0
2008-06-10 23:15:00,2.05383,2.0543,2.05383,2.0543,8000000.0
2008-06-10 23:16:00,2.05436,2.05436,2.054,2.054,9000000.0
2008-06-10 23:17:00,2.05369,2.05369,2.05359,2.0536,11000000.0
2008-06-10 23:18:00,2.05381,2.05443,2.05381,2.05443,9000000.0
2008-06-10 23:19:00,2.05473,2.05502,2.05464,2.05499,11000000.0
2008-06-10 23:20:00,2.05508,2.05523,2.05508,2.05523,8000000.0
2008-06-10 23:21:00,2.05526,2.05534,2.05521,2.05527,7000000.0
2008-06-10 23:22:00,2.05478,2.05478,2.05391,2.05391,7000000.0
2008-06-10 23:23:00,2.05495,2.05502,2.0549,2.05501,7000000.0
2008-06-10 23:24:00,2.05494,2.05515,2.05494,2.05508,9000000.0
2008-06-10 23:25:00,2.05516,2.05516,2.05495,2.05495,10000000.0
2008-06-10 23:26:00,2.05493,2.05507,2.05493,2.05507,10000000.0
2008-06-10 23:27:00,2.05505,2.05505,2.05488,2.05489,8000000.0
2008-06-10 23:28:00,2.05458,2.05458,2.05417,2.05446,8000000.0
2008-06-10 23:29:00,2.05456,2.0546,2.05453,2.05457,25000000.0
2008-06-10 23:30:00,2.05457,2.05461,2.05454,2.05455,16000000.0
2008-06-10 23:31:00,2.0545,2.05453,2.05445,2.05445,14000000.0
2008-06-10 23:32:00,2.0545,2.05463,2.05442,2.05442,9000000.0
2008-06-10 23:33:00,2.05432,2.05438,2.05432,2.05435,8000000.0
2008-06-10 23:34:00,2.05331,2.05362,2.05304,2.05304,9000000.0
2008-06-10 23:35:00,2.05431,2.05431,2.05412,2.05416,12000000.0
2008-06-10 23:36:00,2.0542,2.05431,2.05409,2.05423,9000000.0
2008-06-10 23:37:00,2.05408,2.05431,2.05408,2.05431,8000000.0
2008-06-10 23:38:00,2.05433,2.05458,2.05433,2.05458,7000000.0
2008-06-10 23:39:00,2.05447,2.05454,2.05429,2.05432,11000000.0
2008-06-10 23:40:00,2.0542,2.0542,2.0538,2.05381,21000000.0
2008-06-10 23:41:00,2.05415,2.05423,2.05398,2.05423,8000000.0
2008-06-10 23:42:00,2.05405,2.05408,2.054,2.05407,19000000.0
2008-06-10 23:43:00,2.05403,2.05408,2.05398,2.05408,8000000.0
2008-06-10 23:44:00,2.05406,2.05413,2.05395,2.05395,8000000.0
2008-06-10 23:45:00,2.05357,2.0538,2.05352,2.0538,7000000.0
2008-06-10 23:46:00,2.05385,2.05385,2.05366,2.05366,8000000.0
2008-06-10 23:47:00,2.05366,2.05395,2.05366,2.05394,11000000.0
2008-06-10 23:48:00,2.05416,2.05418,2.05409,2.05418,4000000.0
2008-06-10 23:49:00,2.05418,2.05432,2.05418,2.05422,9000000.0
2008-06-10 23:50:00,2.05422,2.05427,2.05383,2.05383,8000000.0
2008-06-10 23:51:00,2.0531,2.05334,2.05289,2.05299,10000000.0
2008-06-10 23:52:00,2.05345,2.05357,2.05308,2.05325,7000000.0
2008-06-10 23:53:00,2.05354,2.05355,2.05308,2.05308,10000000.0
2008-06-10 23:54:00,2.05277,2.05319,2.05277,2.05277,7000000.0
2008-06-10 23:55:00,2.05277,2.0531,2.05277,2.0531,9000000.0
2008-06-10 23:56:00,2.05308,2.05332,2.05301,2.05312,12000000.0
2008-06-10 23:57:00,2.0532,2.05323,2.05293,2.05311,25000000.0
2008-06-10 23:58:00,2.0529,2.0529,2.05252,2.05252,8000000.0
2008-06-10 23:59:00,2.05271,2.05319,2.05268,2.05319,18000000.0
2008-06-11 00:00:00,2.05332,2.05367,2.05332,2.05346,7000000.0
2008-06-11 00:01:00,2.05375,2.05375,2.05348,2.05348,8000000.0
2008-06-11 00:02:00,2.05337,2.05337,2.0531,2.0531,9000000.0
2008-06-11 00:03:00,2.05311,2.05326,2.05311,2.05322,12000000.0
2008-06-11 00:04:00,2.0534,2.0534,2.05319,2.05319,10000000.0
2008-06-11 00:05:00,2.0534,2.05352,2.05315,2.05346,9000000.0
2008-06-11 00:06:00,2.05347,2.0536,2.05328,2.05328,8000000.0
2008-06-11 00:07:00,2.053,2.0531,2.05285,2.05308,9000000.0
2008-06-11 00:08:00,2.05247,2.05253,2.05245,2.05245,8000000.0
2008-06-11 00:09:00,2.05321,2.05334,2.05318,2.05329,11000000.0
2008-06-11 00:10:00,2.05317,2.05318,2.05306,2.05308,23000000.0
2008-06-11 00:12:00,2.05327,2.05329,2.05305,2.05323,9000000.0
2008-06-11 00:13:00,2.05306,2.05328,2.05294,2.05294,8000000.0
2008-06-11 00:14:00,2.05291,2.05333,2.05291,2.05333,7000000.0
2008-06-11 00:15:00,2.05331,2.05354,2.05331,2.05354,7000000.0
2008-06-11 00:16:00,2.05346,2.05346,2.05341,2.05346,9000000.0
2008-06-11 00:17:00,2.05344,2.05344,2.05319,2.05334,8000000.0
2008-06-11 00:18:00,2.05313,2.05313,2.05267,2.05267,8000000.0
2008-06-11 00:19:00,2.05287,2.05302,2.05283,2.05302,6000000.0
2008-06-11 00:20:00,2.05284,2.05308,2.05273,2.05295,10000000.0
2008-06-11 00:21:00,2.05323,2.05323,2.05311,2.05317,6000000.0
2008-06-11 00:22:00,2.05299,2.05306,2.05282,2.05282,8000000.0
2008-06-11 00:23:00,2.05297,2.05305,2.05292,2.05304,7000000.0
2008-06-11 00:24:00,2.05256,2.05298,2.05256,2.05298,8000000.0
2008-06-11 00:25:00,2.05294,2.05302,2.05293,2.053,11000000.0
2008-06-11 00:26:00,2.05331,2.05343,2.05316,2.05343,7000000.0
2008-06-11 00:27:00,2.05296,2.053,2.05296,2.05297,10000000.0
2008-06-11 00:28:00,2.05265,2.05277,2.05234,2.05234,8000000.0
2008-06-11 00:29:00,2.05208,2.0524,2.05208,2.05218,10000000.0
2008-06-11 00:30:00,2.05307,2.0533,2.05307,2.05321,8000000.0
2008-06-11 00:31:00,2.05326,2.05346,2.05326,2.05346,7000000.0
2008-06-11 00:32:00,2.05355,2.0536,2.05321,2.05321,7000000.0
2008-06-11 00:33:00,2.05226,2.05283,2.05226,2.05256,9000000.0
2008-06-11 00:34:00,2.05292,2.05293,2.05244,2.05268,23000000.0
2008-06-11 00:35:00,2.05325,2.05332,2.05257,2.05308,7000000.0
2008-06-11 00:36:00,2.0532,2.05327,2.05316,2.05323,9000000.0
2008-06-11 00:37:00,2.05145,2.0535,2.05145,2.05223,8000000.0
2008-06-11 00:38:00,2.0525,2.05326,2.0525,2.05326,7000000.0
2008-06-11 00:39:00,2.05217,2.05219,2.05192,2.05207,7000000.0
2008-06-11 00:40:00,2.05315,2.05315,2.05206,2.05206,7000000.0
2008-06-11 00:41:00,2.05228,2.05319,2.05228,2.05319,10000000.0
2008-06-11 00:42:00,2.05249,2.05249,2.05161,2.05229,8000000.0
2008-06-11 00:43:00,2.05305,2.05311,2.05287,2.05311,5000000.0
2008-06-11 00:44:00,2.05318,2.05319,2.05256,2.05307,11000000.0
2008-06-11 00:45:00,2.05295,2.05295,2.05113,2.05132,16000000.0
2008-06-11 00:46:00,2.05169,2.05198,2.05169,2.05198,10000000.0
2008-06-11 00:47:00,2.05207,2.05207,2.05189,2.05193,7000000.0
2008-06-11 00:48:00,2.05183,2.05183,2.0516,2.05164,8000000.0
2008-06-11 00:49:00,2.05154,2.05172,2.05149,2.05157,10000000.0
2008-06-11 00:50:00,2.05104,2.05104,2.05007,2.05074,10000000.0
2008-06-11 00:51:00,2.05161,2.05184,2.05161,2.05184,8000000.0
2008-06-11 00:52:00,2.05203,2.05203,2.05161,2.05161,7000000.0
2008-06-11 00:53:00,2.05161,2.05163,2.05118,2.05118,11000000.0
2008-06-11 00:54:00,2.05123,2.05142,2.05104,2.05142,10000000.0
2008-06-11 00:55:00,2.05151,2.05151,2.05129,2.05145,7000000.0
2008-06-11 00:56:00,2.05155,2.05158,2.05132,2.05134,11000000.0
2008-06-11 00:57:00,2.0514,2.0514,2.05135,2.05135,2000000.0
2008-06-11 00:58:00,2.05141,2.05141,2.05049,2.05127,10000000.0
2008-06-11 00:59:00,2.05162,2.05169,2.05162,2.05167,7000000.0
2008-06-11 01:00:00,2.05161,2.05172,2.05139,2.05139,19000000.0
2008-06-11 01:01:00,2.05125,2.05155,2.05068,2.05068,12000000.0
2008-06-11 01:02:00,2.0507,2.05103,2.0507,2.05097,8000000.0
2008-06-11 01:03:00,2.05119,2.05119,2.05039,2.05039,7000000.0
2008-06-11 01:04:00,2.05052,2.05067,2.05037,2.05052,8000000.0
2008-06-11 01:05:00,2.05064,2.05107,2.05064,2.05107,7000000.0
2008-06-11 01:06:00,2.05101,2.05101,2.05067,2.0509,8000000.0
2008-06-11 01:07:00,2.05092,2.05115,2.05081,2.05115,10000000.0
2008-06-11 01:08:00,2.05109,2.05123,2.05094,2.05118,10000000.0
2008-06-11 01:09:00,2.05137,2.05137,2.05121,2.05132,8000000.0
2008-06-11 01:10:00,2.05122,2.05124,2.05089,2.05104,10000000.0
2008-06-11 01:11:00,2.05104,2.05119,2.051,2.05105,11000000.0
2008-06-11 01:12:00,2.05123,2.05128,2.05123,2.05128,8000000.0
2008-06-11 01:13:00,2.05124,2.05128,2.05095,2.05095,8000000.0
2008-06-11 01:14:00,2.05092,2.05117,2.05092,2.0511,10000000.0
2008-06-11 01:15:00,2.05114,2.05131,2.05113,2.05131,10000000.0
2008-06-11 01:16:00,2.05126,2.05163,2.05118,2.05163,8000000.0
2008-06-11 01:17:00,2.05173,2.05211,2.05173,2.05176,11000000.0
2008-06-11 01:18:00,2.0519,2.05192,2.05163,2.05163,8000000.0
2008-06-11 01:19:00,2.05112,2.05112,2.05011,2.05023,11000000.0
2008-06-11 01:20:00,2.05143,2.05153,2.05111,2.05111,13000000.0
2008-06-11 01:21:00,2.05105,2.05105,2.05083,2.05083,7000000.0
2008-06-11 01:22:00,2.05076,2.0511,2.05076,2.0511,7000000.0
2008-06-11 01:23:00,2.05055,2.05073,2.0502,2.05062,8000000.0
2008-06-11 01:24:00,2.05082,2.0511,2.05082,2.0511,7000000.0
2008-06-11 01:25:00,2.05116,2.05126,2.05116,2.0512,9000000.0
2008-06-11 01:26:00,2.05135,2.0515,2.05135,2.05138,14000000.0
2008-06-11 01:27:00,2.05136,2.05153,2.05136,2.05153,15000000.0
2008-06-11 01:28:00,2.05138,2.05158,2.05135,2.05153,9000000.0
2008-06-11 01:29:00,2.05157,2.05164,2.05147,2.05159,10000000.0
2008-06-11 01:30:00,2.05139,2.05147,2.0512,2.05127,10000000.0
2008-06-11 01:31:00,2.05141,2.0519,2.05141,2.0519,10000000.0
2008-06-11 01:32:00,2.05206,2.0522,2.05202,2.0522,18000000.0
2008-06-11 01:33:00,2.05219,2.05219,2.05211,2.05211,20000000.0
2008-06-11 01:34:00,2.05205,2.05205,2.05196,2.05205,16000000.0
2008-06-11 01:35:00,2.05239,2.05239,2.05223,2.05238,8000000.0
2008-06-11 01:36:00,2.05233,2.05233,2.05222,2.05222,9000000.0
2008-06-11 01:37:00,2.05217,2.05229,2.05202,2.05224,7000000.0
2008-06-11 01:38:00,2.05249,2.05249,2.05244,2.05249,12000000.0
2008-06-11 01:39:00,2.05229,2.05244,2.05229,2.05229,12000000.0
2008-06-11 01:40:00,2.05227,2.05294,2.05227,2.05294,7000000.0
2008-06-11 01:41:00,2.05329,2.0533,2.05318,2.05324,11000000.0
2008-06-11 01:42:00,2.05324,2.05324,2.05319,2.05319,7000000.0
2008-06-11 01:43:00,2.05285,2.05285,2.05231,2.05281,8000000.0
2008-06-11 01:44:00,2.05281,2.05281,2.05218,2.05218,7000000.0
2008-06-11 01:45:00,2.05214,2.05228,2.05213,2.05228,7000000.0
2008-06-11 01:46:00,2.05244,2.05256,2.05227,2.05227,7000000.0
2008-06-11 01:47:00,2.05205,2.0523,2.05205,2.05221,14000000.0
2008-06-11 01:48:00,2.0519,2.05191,2.05182,2.05182,7000000.0
2008-06-11 01:49:00,2.0517,2.0517,2.05151,2.05153,8000000.0
2008-06-11 01:50:00,2.05167,2.05178,2.05167,2.05177,10000000.0
2008-06-11 01:51:00,2.05195,2.0523,2.05195,2.0523,16000000.0
2008-06-11 01:52:00,2.05205,2.05205,2.05131,2.05189,13000000.0
2008-06-11 01:53:00,2.0523,2.0523,2.05195,2.05195,7000000.0
2008-06-11 01:54:00,2.05186,2.05186,2.05083,2.05093,9000000.0
2008-06-11 01:55:00,2.05114,2.05124,2.05113,2.05113,12000000.0
2008-06-11 01:56:00,2.05124,2.05151,2.05124,2.05151,17000000.0
2008-06-11 01:57:00,2.05119,2.05125,2.05119,2.05125,13000000.0
2008-06-11 01:58:00,2.05137,2.05145,2.05135,2.05139,10000000.0
2008-06-11 01:59:00,2.0518,2.0519,2.0517,2.0517,11000000.0
2008-06-11 02:00:00,2.05143,2.0517,2.05134,2.05166,11000000.0
2008-06-11 02:01:00,2.05174,2.05215,2.05174,2.05177,8000000.0
2008-06-11 02:02:00,2.05189,2.05215,2.05184,2.05193,9000000.0
2008-06-11 02:03:00,2.05212,2.05215,2.05009,2.05164,10000000.0
2008-06-11 02:04:00,2.05156,2.0523,2.05156,2.0523,9000000.0
2008-06-11 02:05:00,2.052,2.05215,2.05175,2.0518,10000000.0
2008-06-11 02:06:00,2.05157,2.05162,2.05133,2.05136,8000000.0
2008-06-11 02:07:00,2.05097,2.05113,2.05097,2.05109,8000000.0
2008-06-11 02:08:00,2.05115,2.05155,2.05115,2.05155,10000000.0
2008-06-11 02:09:00,2.05132,2.05153,2.05125,2.05131,7000000.0
2008-06-11 02:10:00,2.05101,2.05102,2.05093,2.05096,8000000.0
2008-06-11 02:11:00,2.05117,2.05147,2.05117,2.05144,8000000.0
2008-06-11 02:12:00,2.05173,2.05176,2.05093,2.05093,7000000.0
2008-06-11 02:13:00,2.05084,2.05099,2.05084,2.05098,7000000.0
2008-06-11 02:14:00,2.0508,2.0508,2.05056,2.05073,7000000.0
2008-06-11 02:15:00,2.05057,2.05057,2.0503,2.0505,8000000.0
2008-06-11 02:16:00,2.05074,2.05109,2.05074,2.05109,9000000.0
2008-06-11 02:17:00,2.05122,2.05123,2.05102,2.05105,9000000.0
2008-06-11 02:18:00,2.05089,2.05099,2.05058,2.0507,11000000.0
2008-06-11 02:19:00,2.05037,2.051,2.05036,2.051,11000000.0
2008-06-11 02:20:00,2.05119,2.05119,2.05099,2.05103,9000000.0
2008-06-11 02:21:00,2.0507,2.0507,2.05019,2.05028,7000000.0
2008-06-11 02:22:00,2.05111,2.05127,2.05106,2.05127,8000000.0
2008-06-11 02:23:00,2.05128,2.05128,2.05095,2.051,10000000.0
2008-06-11 02:24:00,2.05105,2.0512,2.05099,2.05119,8000000.0
2008-06-11 02:25:00,2.05127,2.05157,2.05127,2.05152,11000000.0
2008-06-11 02:26:00,2.05166,2.05168,2.0516,2.0516,7000000.0
2008-06-11 02:27:00,2.05091,2.05091,2.05036,2.05074,9000000.0
2008-06-11 02:28:00,2.05166,2.05199,2.05165,2.05199,7000000.0
2008-06-11 02:29:00,2.05188,2.05188,2.05141,2.05141,7000000.0
2008-06-11 02:30:00,2.05138,2.05193,2.05138,2.05193,10000000.0
2008-06-11 02:31:00,2.05215,2.05222,2.05209,2.05222,8000000.0
2008-06-11 02:32:00,2.0515,2.05152,2.0509,2.05092,7000000.0
2008-06-11 02:33:00,2.05196,2.05204,2.05183,2.05183,8000000.0
2008-06-11 02:34:00,2.05197,2.05256,2.05197,2.05256,7000000.0
2008-06-11 02:35:00,2.05267,2.05267,2.05211,2.05211,11000000.0
2008-06-11 02:36:00,2.05172,2.05203,2.05172,2.05203,7000000.0
2008-06-11 02:37:00,2.05213,2.05219,2.05208,2.05219,7000000.0
2008-06-11 02:38:00,2.05181,2.05181,2.05068,2.05068,7000000.0
2008-06-11 02:39:00,2.05212,2.05219,2.05191,2.05219,8000000.0
2008-06-11 02:40:00,2.05224,2.05224,2.05183,2.05183,7000000.0
2008-06-11 02:41:00,2.05122,2.05122,2.05092,2.05092,8000000.0
2008-06-11 02:42:00,2.05094,2.05097,2.05082,2.05082,8000000.0
2008-06-11 02:43:00,2.05083,2.05105,2.0508,2.05089,9000000.0
2008-06-11 02:44:00,2.0508,2.0508,2.05063,2.05067,7000000.0
2008-06-11 02:45:00,2.0505,2.0508,2.0505,2.0508,8000000.0
2008-06-11 02:46:00,2.05071,2.05071,2.05014,2.05014,7000000.0
2008-06-11 02:47:00,2.04978,2.04978,2.04945,2.04946,11000000.0
2008-06-11 02:48:00,2.0493,2.05061,2.0493,2.05061,11000000.0
2008-06-11 02:49:00,2.05062,2.05074,2.05039,2.0504,11000000.0
2008-06-11 02:50:00,2.04971,2.05035,2.04971,2.05035,7000000.0
2008-06-11 02:51:00,2.05064,2.05081,2.0506,2.0506,8000000.0
2008-06-11 02:52:00,2.05044,2.05066,2.05044,2.05066,7000000.0
2008-06-11 02:53:00,2.05068,2.05069,2.05047,2.05069,8000000.0
2008-06-11 02:54:00,2.05058,2.05127,2.05058,2.05127,7000000.0
2008-06-11 02:55:00,2.05126,2.05126,2.05087,2.05097,8000000.0
2008-06-11 02:56:00,2.05081,2.05081,2.05028,2.05077,10000000.0
2008-06-11 02:57:00,2.05116,2.05127,2.0509,2.05127,8000000.0
2008-06-11 02:58:00,2.05111,2.05111,2.05064,2.05078,7000000.0
2008-06-11 02:59:00,2.05126,2.05165,2.05125,2.05165,9000000.0
2008-06-11 03:00:00,2.05178,2.05178,2.0517,2.05171,7000000.0
2008-06-11 03:01:00,2.05169,2.05188,2.05162,2.05188,8000000.0
2008-06-11 03:02:00,2.05194,2.05236,2.05194,2.05234,8000000.0
2008-06-11 03:03:00,2.05243,2.05243,2.05229,2.05241,7000000.0
2008-06-11 03:04:00,2.05252,2.05252,2.05236,2.05236,7000000.0
2008-06-11 03:05:00,2.0523,2.0524,2.05214,2.05214,8000000.0
2008-06-11 03:06:00,2.05221,2.05265,2.05221,2.05259,10000000.0
2008-06-11 03:07:00,2.05267,2.05275,2.05267,2.05275,8000000.0
2008-06-11 03:08:00,2.05271,2.05304,2.05271,2.05296,7000000.0
2008-06-11 03:09:00,2.05314,2.05321,2.05309,2.05321,8000000.0
2008-06-11 03:10:00,2.05313,2.05327,2.05311,2.05327,10000000.0
2008-06-11 03:11:00,2.05353,2.05353,2.05324,2.05333,10000000.0
2008-06-11 03:12:00,2.05337,2.05344,2.05333,2.0534,8000000.0
2008-06-11 03:13:00,2.05337,2.05344,2.05322,2.05332,11000000.0
2008-06-11 03:14:00,2.05333,2.05339,2.05317,2.05334,8000000.0
2008-06-11 03:15:00,2.05328,2.0534,2.05318,2.0534,7000000.0
2008-06-11 03:16:00,2.05343,2.05374,2.05343,2.05374,8000000.0
2008-06-11 03:17:00,2.05374,2.0539,2.05337,2.0539,11000000.0
2008-06-11 03:18:00,2.05388,2.05388,2.05361,2.05368,10000000.0
2008-06-11 03:19:00,2.05365,2.05369,2.05354,2.05355,7000000.0
2008-06-11 03:20:00,2.05367,2.05367,2.0534,2.05361,10000000.0
2008-06-11 03:21:00,2.0534,2.05341,2.05291,2.05336,7000000.0
2008-06-11 03:22:00,2.05332,2.05332,2.05321,2.0533,8000000.0
2008-06-11 03:23:00,2.05317,2.05317,2.05275,2.05306,7000000.0
2008-06-11 03:24:00,2.05308,2.0531,2.05293,2.05293,10000000.0
2008-06-11 03:25:00,2.0528,2.05283,2.05213,2.05266,8000000.0
2008-06-11 03:26:00,2.0527,2.05276,2.05263,2.05263,7000000.0
2008-06-11 03:27:00,2.05289,2.0533,2.05289,2.0533,8000000.0
2008-06-11 03:28:00,2.05321,2.0535,2.05321,2.0535,8000000.0
2008-06-11 03:29:00,2.05347,2.05355,2.05326,2.05353,11000000.0
2008-06-11 03:30:00,2.05355,2.05361,2.05331,2.05331,8000000.0
2008-06-11 03:31:00,2.05327,2.05333,2.05326,2.05326,9000000.0
2008-06-11 03:32:00,2.05319,2.05328,2.05319,2.0532,9000000.0
2008-06-11 03:33:00,2.0531,2.05339,2.0531,2.05339,7000000.0
2008-06-11 03:34:00,2.0535,2.05363,2.05344,2.05344,9000000.0
2008-06-11 03:35:00,2.05345,2.05353,2.05334,2.05346,10000000.0
2008-06-11 03:36:00,2.05336,2.05336,2.05272,2.05302,8000000.0
2008-06-11 03:37:00,2.05295,2.05315,2.05258,2.05258,9000000.0
2008-06-11 03:38:00,2.05302,2.05308,2.05298,2.05298,7000000.0
2008-06-11 03:39:00,2.05328,2.05328,2.05296,2.05296,8000000.0
2008-06-11 03:40:00,2.05308,2.05355,2.05298,2.05355,11000000.0
2008-06-11 03:41:00,2.05366,2.05366,2.05346,2.05348,10000000.0
2008-06-11 03:42:00,2.05337,2.0535,2.05337,2.05348,9000000.0
2008-06-11 03:43:00,2.05359,2.05361,2.05345,2.05348,7000000.0
2008-06-11 03:44:00,2.05349,2.05379,2.05349,2.05379,8000000.0
2008-06-11 03:45:00,2.05389,2.05405,2.05373,2.05405,8000000.0
2008-06-11 03:46:00,2.05405,2.05405,2.05376,2.05403,8000000.0
2008-06-11 03:47:00,2.05441,2.05455,2.05441,2.05441,7000000.0
2008-06-11 03:48:00,2.05475,2.05475,2.05396,2.05411,11000000.0
2008-06-11 03:49:00,2.05399,2.0542,2.05399,2.0542,8000000.0
2008-06-11 03:50:00,2.05377,2.05408,2.05375,2.05408,7000000.0
2008-06-11 03:51:00,2.05415,2.05416,2.05398,2.05398,9000000.0
2008-06-11 03:52:00,2.05379,2.05389,2.05375,2.05389,8000000.0
2008-06-11 03:53:00,2.05388,2.05396,2.0538,2.05385,10000000.0
2008-06-11 03:54:00,2.0539,2.0539,2.05355,2.05355,11000000.0
2008-06-11 03:55:00,2.0532,2.05339,2.05283,2.05335,7000000.0
2008-06-11 03:56:00,2.05372,2.05398,2.05372,2.05384,10000000.0
2008-06-11 03:57:00,2.05381,2.05398,2.05376,2.05394,8000000.0
2008-06-11 03:58:00,2.05324,2.05352,2.05302,2.05326,8000000.0
2008-06-11 03:59:00,2.05288,2.0536,2.05288,2.05348,7000000.0
2008-06-11 04:00:00,2.05389,2.05389,2.05364,2.05383,9000000.0
2008-06-11 04:01:00,2.05383,2.05386,2.05373,2.05376,7000000.0
2008-06-11 04:02:00,2.05375,2.05393,2.05364,2.05393,8000000.0
2008-06-11 04:03:00,2.05374,2.05376,2.05335,2.05373,8000000.0
2008-06-11 04:04:00,2.05381,2.05386,2.05363,2.05363,8000000.0
2008-06-11 04:05:00,2.05359,2.05359,2.0515,2.0515,9000000.0
2008-06-11 04:06:00,2.05332,2.05332,2.05304,2.05311,8000000.0
2008-06-11 04:07:00,2.05322,2.05347,2.05315,2.05336,11000000.0
2008-06-11 04:08:00,2.05341,2.05369,2.05341,2.05366,7000000.0
2008-06-11 04:09:00,2.05332,2.0534,2.05329,2.0534,8000000.0
2008-06-11 04:10:00,2.05337,2.05337,2.05319,2.05335,10000000.0
2008-06-11 04:11:00,2.05328,2.05344,2.05328,2.05333,7000000.0
2008-06-11 04:12:00,2.05323,2.05324,2.05257,2.05324,8000000.0
2008-06-11 04:13:00,2.05217,2.05283,2.05217,2.05273,8000000.0
2008-06-11 04:14:00,2.05338,2.05341,2.05331,2.05337,7000000.0
2008-06-11 04:15:00,2.0533,2.0533,2.05309,2.05309,7000000.0
2008-06-11 04:16:00,2.05318,2.05326,2.05299,2.05326,7000000.0
2008-06-11 04:17:00,2.05311,2.05311,2.05282,2.05301,6000000.0
2008-06-11 04:18:00,2.05304,2.05333,2.05304,2.05311,8000000.0
2008-06-11 04:19:00,2.05185,2.05245,2.05185,2.05245,7000000.0
2008-06-11 04:20:00,2.05317,2.05342,2.05304,2.05342,10000000.0
2008-06-11 04:21:00,2.05341,2.0535,2.05316,2.05317,8000000.0
2008-06-11 04:22:00,2.05339,2.05354,2.05339,2.05351,9000000.0
2008-06-11 04:23:00,2.05372,2.05379,2.05301,2.05301,7000000.0
2008-06-11 04:24:00,2.05371,2.054,2.0537,2.05391,9000000.0
2008-06-11 04:25:00,2.05372,2.05387,2.05368,2.05368,11000000.0
2008-06-11 04:26:00,2.05357,2.0538,2.05357,2.05372,7000000.0
2008-06-11 04:27:00,2.05379,2.05379,2.05347,2.05348,8000000.0
2008-06-11 04:28:00,2.05332,2.05338,2.05331,2.05331,7000000.0
2008-06-11 04:29:00,2.05335,2.05345,2.05329,2.05338,8000000.0
2008-06-11 04:30:00,2.05333,2.05333,2.05312,2.05331,9000000.0
2008-06-11 04:31:00,2.05257,2.0529,2.05242,2.0529,10000000.0
2008-06-11 04:32:00,2.05339,2.05351,2.05311,2.05341,4000000.0
2008-06-11 04:33:00,2.05344,2.05344,2.05297,2.05297,8000000.0
2008-06-11 04:34:00,2.05345,2.05351,2.05339,2.05351,7000000.0
2008-06-11 04:35:00,2.0533,2.05333,2.05327,2.05327,7000000.0
2008-06-11 04:36:00,2.05337,2.05337,2.05328,2.05328,8000000.0
2008-06-11 04:37:00,2.05323,2.05323,2.05304,2.05304,5000000.0
2008-06-11 04:38:00,2.05309,2.05313,2.05299,2.0531,9000000.0
2008-06-11 04:39:00,2.05316,2.05316,2.05303,2.05308,9000000.0
2008-06-11 04:40:00,2.05312,2.05315,2.05297,2.05297,7000000.0
2008-06-11 04:41:00,2.05303,2.05313,2.05298,2.05304,8000000.0
2008-06-11 04:42:00,2.05302,2.05328,2.05301,2.05323,7000000.0
2008-06-11 04:43:00,2.0532,2.05332,2.05284,2.05309,11000000.0
2008-06-11 04:44:00,2.05313,2.05317,2.05301,2.05301,9000000.0
2008-06-11 04:45:00,2.05313,2.05319,2.05302,2.05312,11000000.0
2008-06-11 04:46:00,2.05317,2.05325,2.05306,2.05325,7000000.0
2008-06-11 04:47:00,2.05261,2.05295,2.05249,2.05276,7000000.0
2008-06-11 04:48:00,2.05306,2.05316,2.05268,2.05296,7000000.0
2008-06-11 04:49:00,2.05303,2.05313,2.05276,2.05282,11000000.0
2008-06-11 04:50:00,2.05277,2.05317,2.05277,2.05317,9000000.0
2008-06-11 04:51:00,2.05328,2.05338,2.05325,2.0533,7000000.0
2008-06-11 04:52:00,2.05332,2.05341,2.05326,2.05336,10000000.0
2008-06-11 04:53:00,2.0531,2.05348,2.05305,2.05305,9000000.0
2008-06-11 04:54:00,2.05322,2.05322,2.05302,2.05302,8000000.0
2008-06-11 04:55:00,2.05242,2.0526,2.05198,2.0523,8000000.0
2008-06-11 04:56:00,2.05296,2.05312,2.05296,2.05307,7000000.0
2008-06-11 04:57:00,2.05285,2.05302,2.05284,2.053,8000000.0
2008-06-11 04:58:00,2.05302,2.05302,2.05285,2.05287,8000000.0
2008-06-11 04:59:00,2.05296,2.05296,2.05284,2.05291,8000000.0
2008-06-11 05:00:00,2.05225,2.05248,2.05186,2.05186,7000000.0
2008-06-11 05:01:00,2.05292,2.05295,2.05283,2.05287,7000000.0
2008-06-11 05:02:00,2.05303,2.05341,2.05296,2.05341,7000000.0
2008-06-11 05:03:00,2.0535,2.05357,2.05343,2.05357,7000000.0
2008-06-11 05:04:00,2.05312,2.05335,2.05263,2.05288,7000000.0
2008-06-11 05:05:00,2.05337,2.05348,2.05337,2.05345,8000000.0
2008-06-11 05:06:00,2.05316,2.05348,2.05316,2.05348,7000000.0
2008-06-11 05:07:00,2.0536,2.05362,2.0534,2.05362,8000000.0
2008-06-11 05:08:00,2.05313,2.05323,2.05214,2.05214,10000000.0
2008-06-11 05:09:00,2.05365,2.05365,2.0534,2.05355,7000000.0
2008-06-11 05:10:00,2.05351,2.05351,2.05335,2.05338,7000000.0
2008-06-11 05:11:00,2.05339,2.05339,2.05302,2.05327,8000000.0
2008-06-11 05:12:00,2.05325,2.0533,2.05315,2.05315,11000000.0
2008-06-11 05:13:00,2.0534,2.0534,2.0533,2.0534,7000000.0
2008-06-11 05:14:00,2.05311,2.05322,2.05299,2.0531,7000000.0
2008-06-11 05:15:00,2.05318,2.0533,2.05315,2.0533,7000000.0
2008-06-11 05:16:00,2.05335,2.05385,2.05323,2.05385,7000000.0
2008-06-11 05:17:00,2.05396,2.05405,2.05382,2.05382,7000000.0
2008-06-11 05:18:00,2.05376,2.05381,2.05363,2.05364,8000000.0
2008-06-11 05:19:00,2.05359,2.05365,2.05334,2.05365,7000000.0
2008-06-11 05:20:00,2.05365,2.05365,2.05352,2.05358,9000000.0
2008-06-11 05:21:00,2.05359,2.05366,2.05347,2.05364,8000000.0
2008-06-11 05:22:00,2.05363,2.05374,2.05361,2.05361,7000000.0
2008-06-11 05:23:00,2.05366,2.05366,2.0533,2.0536,10000000.0
2008-06-11 05:24:00,2.05369,2.05369,2.05311,2.05314,8000000.0
2008-06-11 05:25:00,2.05323,2.05349,2.05323,2.05347,7000000.0
2008-06-11 05:26:00,2.05326,2.05342,2.05264,2.05316,7000000.0
2008-06-11 05:27:00,2.05348,2.05349,2.05329,2.05329,8000000.0
2008-06-11 05:28:00,2.0535,2.05354,2.05329,2.05329,9000000.0
2008-06-11 05:29:00,2.05344,2.05351,2.05335,2.0535,7000000.0
2008-06-11 05:30:00,2.05351,2.05363,2.05336,2.05336,10000000.0
2008-06-11 05:31:00,2.05326,2.05336,2.05295,2.05336,8000000.0
2008-06-11 05:32:00,2.05332,2.0534,2.05314,2.05336,8000000.0
2008-06-11 05:33:00,2.05343,2.05343,2.05299,2.05299,9000000.0
2008-06-11 05:34:00,2.05317,2.0532,2.05294,2.05315,8000000.0
2008-06-11 05:35:00,2.05309,2.05317,2.05279,2.05279,7000000.0
2008-06-11 05:36:00,2.0531,2.0531,2.0521,2.0521,9000000.0
2008-06-11 05:37:00,2.05223,2.05223,2.05212,2.05212,7000000.0
2008-06-11 05:38:00,2.05304,2.05304,2.0529,2.05295,9000000.0
2008-06-11 05:39:00,2.05301,2.05301,2.05291,2.05291,7000000.0
2008-06-11 05:40:00,2.05319,2.05328,2.05311,2.05328,7000000.0
2008-06-11 05:41:00,2.0525,2.05272,2.05236,2.05268,8000000.0
2008-06-11 05:42:00,2.05307,2.05325,2.05297,2.05325,7000000.0
2008-06-11 05:43:00,2.0532,2.0532,2.05281,2.05298,9000000.0
2008-06-11 05:44:00,2.05302,2.05302,2.05278,2.053,6000000.0
2008-06-11 05:45:00,2.05215,2.0522,2.052,2.05218,11000000.0
2008-06-11 05:46:00,2.05302,2.05309,2.05301,2.05305,7000000.0
2008-06-11 05:47:00,2.05299,2.05299,2.05282,2.05282,8000000.0
2008-06-11 05:48:00,2.05284,2.05286,2.05265,2.05286,9000000.0
2008-06-11 05:49:00,2.05266,2.05274,2.05235,2.05235,8000000.0
2008-06-11 05:50:00,2.0526,2.05298,2.0526,2.05298,9000000.0
2008-06-11 05:51:00,2.05294,2.05314,2.05294,2.05314,8000000.0
2008-06-11 05:52:00,2.05305,2.05339,2.05305,2.05339,8000000.0
2008-06-11 05:53:00,2.05337,2.05339,2.0533,2.05338,7000000.0
2008-06-11 05:54:00,2.05324,2.05327,2.05318,2.05327,10000000.0
2008-06-11 05:55:00,2.05325,2.05325,2.05305,2.05305,8000000.0
2008-06-11 05:56:00,2.05293,2.05314,2.05293,2.05314,7000000.0
2008-06-11 05:57:00,2.05219,2.05272,2.05212,2.0522,8000000.0
2008-06-11 05:58:00,2.0529,2.05293,2.05264,2.05293,9000000.0
2008-06-11 05:59:00,2.05294,2.05294,2.05263,2.05269,10000000.0
2008-06-11 06:00:00,2.05238,2.05275,2.05238,2.05272,8000000.0
2008-06-11 06:01:00,2.05269,2.05277,2.05269,2.0527,7000000.0
2008-06-11 06:02:00,2.05287,2.05289,2.05271,2.05284,7000000.0
2008-06-11 06:03:00,2.05162,2.05227,2.05157,2.05186,8000000.0
2008-06-11 06:04:00,2.05227,2.05257,2.05194,2.05257,7000000.0
2008-06-11 06:05:00,2.05279,2.05279,2.0525,2.05267,7000000.0
2008-06-11 06:06:00,2.05221,2.05245,2.05155,2.05245,7000000.0
2008-06-11 06:07:00,2.05188,2.05248,2.05176,2.05247,7000000.0
2008-06-11 06:08:00,2.05271,2.05288,2.05271,2.05288,7000000.0
2008-06-11 06:09:00,2.05291,2.05318,2.05291,2.05318,8000000.0
2008-06-11 06:10:00,2.05298,2.05299,2.05286,2.05292,8000000.0
2008-06-11 06:11:00,2.05295,2.05295,2.05281,2.05287,8000000.0
2008-06-11 06:12:00,2.05286,2.05289,2.05277,2.05289,8000000.0
2008-06-11 06:13:00,2.053,2.05324,2.053,2.05324,8000000.0
2008-06-11 06:14:00,2.05316,2.05328,2.053,2.053,10000000.0
2008-06-11 06:15:00,2.05297,2.05297,2.05279,2.05279,8000000.0
2008-06-11 06:16:00,2.05285,2.05285,2.05274,2.05278,9000000.0
2008-06-11 06:17:00,2.05271,2.05271,2.05258,2.0526,7000000.0
2008-06-11 06:18:00,2.05253,2.0527,2.05247,2.0527,9000000.0
2008-06-11 06:19:00,2.05258,2.05275,2.05258,2.05267,7000000.0
2008-06-11 06:20:00,2.05274,2.05285,2.05271,2.05285,9000000.0
2008-06-11 06:21:00,2.05281,2.0529,2.05249,2.0529,8000000.0
2008-06-11 06:22:00,2.05286,2.05286,2.0526,2.05262,8000000.0
2008-06-11 06:23:00,2.05279,2.05279,2.05249,2.05249,8000000.0
2008-06-11 06:24:00,2.05227,2.05249,2.05221,2.05249,11000000.0
2008-06-11 06:25:00,2.05259,2.05262,2.05247,2.0526,11000000.0
2008-06-11 06:26:00,2.05258,2.05258,2.05236,2.05246,11000000.0
2008-06-11 06:27:00,2.05256,2.05301,2.05256,2.05301,7000000.0
2008-06-11 06:28:00,2.0533,2.0533,2.05306,2.05315,8000000.0
2008-06-11 06:29:00,2.05324,2.05336,2.05315,2.05336,8000000.0
2008-06-11 06:30:00,2.05359,2.05374,2.05359,2.05374,8000000.0
2008-06-11 06:31:00,2.05394,2.05394,2.05364,2.05373,7000000.0
2008-06-11 06:32:00,2.05296,2.05296,2.05262,2.05278,7000000.0
2008-06-11 06:33:00,2.05263,2.05268,2.05253,2.05267,7000000.0
2008-06-11 06:34:00,2.0527,2.0527,2.05267,2.05268,7000000.0
2008-06-11 06:35:00,2.05221,2.05238,2.05211,2.05238,11000000.0
2008-06-11 06:36:00,2.05251,2.05252,2.05236,2.05241,7000000.0
2008-06-11 06:37:00,2.05229,2.05231,2.05218,2.05229,10000000.0
2008-06-11 06:38:00,2.05161,2.05197,2.05148,2.05149,10000000.0
2008-06-11 06:39:00,2.05201,2.05201,2.05157,2.05178,11000000.0
2008-06-11 06:40:00,2.05195,2.05233,2.05178,2.05219,9000000.0
2008-06-11 06:41:00,2.05222,2.0527,2.05216,2.0527,7000000.0
2008-06-11 06:42:00,2.0532,2.05326,2.05303,2.05308,6000000.0
2008-06-11 06:43:00,2.05294,2.05318,2.05216,2.05216,7000000.0
2008-06-11 06:44:00,2.05304,2.05308,2.05293,2.05306,8000000.0
2008-06-11 06:45:00,2.05313,2.05317,2.05301,2.05309,8000000.0
2008-06-11 06:46:00,2.05293,2.05322,2.05287,2.05322,10000000.0
2008-06-11 06:47:00,2.05347,2.0535,2.05346,2.05346,8000000.0
2008-06-11 06:48:00,2.05345,2.05361,2.05344,2.05344,7000000.0
2008-06-11 06:49:00,2.0534,2.0534,2.05265,2.05265,8000000.0
2008-06-11 06:50:00,2.05226,2.05264,2.05226,2.05264,10000000.0
2008-06-11 06:51:00,2.05279,2.05282,2.05267,2.05271,10000000.0
2008-06-11 06:52:00,2.05273,2.05278,2.05255,2.05278,8000000.0
2008-06-11 06:53:00,2.05268,2.05268,2.05212,2.05212,8000000.0
2008-06-11 06:54:00,2.05212,2.05212,2.0519,2.05193,7000000.0
2008-06-11 06:55:00,2.05235,2.05256,2.05206,2.05252,7000000.0
2008-06-11 06:56:00,2.0523,2.05241,2.05212,2.05212,8000000.0
2008-06-11 06:57:00,2.05206,2.05206,2.05181,2.05181,7000000.0
2008-06-11 06:58:00,2.05172,2.05182,2.05163,2.05163,7000000.0
2008-06-11 06:59:00,2.05157,2.05163,2.05147,2.05163,7000000.0
2008-06-11 07:00:00,2.05173,2.05228,2.05173,2.05228,7000000.0
2008-06-11 07:01:00,2.05226,2.05242,2.05211,2.05212,7000000.0
2008-06-11 07:02:00,2.05174,2.05174,2.05111,2.05111,9000000.0
2008-06-11 07:03:00,2.05138,2.05167,2.05138,2.05164,7000000.0
2008-06-11 07:04:00,2.05187,2.05223,2.05187,2.05206,8000000.0
2008-06-11 07:05:00,2.05185,2.05185,2.0516,2.05164,11000000.0
2008-06-11 07:06:00,2.05127,2.05154,2.05124,2.05131,11000000.0
2008-06-11 07:07:00,2.05126,2.05148,2.05123,2.05148,11000000.0
2008-06-11 07:08:00,2.05128,2.0513,2.05115,2.05121,9000000.0
2008-06-11 07:09:00,2.05142,2.05157,2.05133,2.05157,8000000.0
2008-06-11 07:10:00,2.05123,2.05144,2.05071,2.05071,7000000.0
2008-06-11 07:11:00,2.0511,2.05112,2.05073,2.05095,10000000.0
2008-06-11 07:12:00,2.05074,2.0509,2.05074,2.05088,7000000.0
2008-06-11 07:13:00,2.05081,2.05081,2.05072,2.05077,8000000.0
2008-06-11 07:14:00,2.05064,2.05082,2.05057,2.05082,7000000.0
2008-06-11 07:15:00,2.05102,2.05116,2.05097,2.05105,10000000.0
2008-06-11 07:16:00,2.05116,2.05116,2.05099,2.05105,8000000.0
2008-06-11 07:17:00,2.05074,2.05098,2.05067,2.05067,11000000.0
2008-06-11 07:18:00,2.05044,2.05072,2.05043,2.05072,8000000.0
2008-06-11 07:19:00,2.05115,2.05121,2.0509,2.05116,8000000.0
2008-06-11 07:20:00,2.05134,2.05143,2.0511,2.05143,9000000.0
2008-06-11 07:21:00,2.05167,2.05183,2.05163,2.05171,10000000.0
2008-06-11 07:22:00,2.05185,2.05261,2.05185,2.05261,11000000.0
2008-06-11 07:23:00,2.05269,2.05293,2.05269,2.05275,7000000.0
2008-06-11 07:24:00,2.05321,2.05377,2.05321,2.05351,9000000.0
2008-06-11 07:25:00,2.05329,2.05329,2.05261,2.05261,8000000.0
2008-06-11 07:26:00,2.05273,2.05285,2.0526,2.05274,7000000.0
2008-06-11 07:27:00,2.05285,2.05306,2.05267,2.05306,7000000.0
2008-06-11 07:28:00,2.05291,2.05291,2.05265,2.05283,7000000.0
2008-06-11 07:29:00,2.05256,2.05287,2.05256,2.05287,8000000.0
2008-06-11 07:30:00,2.05274,2.05291,2.05273,2.05273,8000000.0
2008-06-11 07:31:00,2.05275,2.05308,2.05275,2.05305,7000000.0
2008-06-11 07:32:00,2.05299,2.05302,2.05277,2.05286,9000000.0
2008-06-11 07:33:00,2.05273,2.05278,2.05268,2.05275,8000000.0
2008-06-11 07:34:00,2.05271,2.05271,2.0523,2.0523,11000000.0
2008-06-11 07:35:00,2.05245,2.05254,2.05245,2.05249,8000000.0
2008-06-11 07:36:00,2.05241,2.05275,2.05241,2.05275,7000000.0
2008-06-11 07:37:00,2.05277,2.05339,2.05277,2.05339,7000000.0
2008-06-11 07:38:00,2.05358,2.05381,2.05345,2.05381,11000000.0
2008-06-11 07:39:00,2.05373,2.05373,2.05314,2.05314,7000000.0
2008-06-11 07:40:00,2.05317,2.0535,2.05317,2.05345,8000000.0
2008-06-11 07:41:00,2.05356,2.0536,2.05348,2.0536,9000000.0
2008-06-11 07:42:00,2.05366,2.05374,2.0534,2.0534,11000000.0
2008-06-11 07:43:00,2.05366,2.05366,2.05325,2.05325,7000000.0
2008-06-11 07:44:00,2.05335,2.05335,2.05291,2.05298,7000000.0
2008-06-11 07:45:00,2.05316,2.05364,2.05316,2.05361,7000000.0
2008-06-11 07:46:00,2.05364,2.05374,2.05363,2.05363,10000000.0
2008-06-11 07:47:00,2.05275,2.05346,2.05275,2.05288,7000000.0
2008-06-11 07:48:00,2.05339,2.05348,2.05331,2.05334,8000000.0
2008-06-11 07:49:00,2.05345,2.05366,2.05345,2.05363,8000000.0
2008-06-11 07:50:00,2.05388,2.05397,2.05381,2.05381,7000000.0
2008-06-11 07:51:00,2.05395,2.05403,2.05386,2.05392,8000000.0
2008-06-11 07:52:00,2.05393,2.0545,2.05393,2.0545,10000000.0
2008-06-11 07:53:00,2.0544,2.05459,2.0544,2.05448,11000000.0
2008-06-11 07:54:00,2.0545,2.05463,2.0543,2.05453,9000000.0
2008-06-11 07:55:00,2.05434,2.05434,2.05393,2.05393,9000000.0
2008-06-11 07:56:00,2.05407,2.05446,2.05407,2.05446,9000000.0
2008-06-11 07:57:00,2.05399,2.05408,2.05391,2.05394,7000000.0
2008-06-11 07:58:00,2.05374,2.05374,2.05274,2.05329,7000000.0
2008-06-11 07:59:00,2.05338,2.05398,2.05323,2.05398,7000000.0
2008-06-11 08:00:00,2.05415,2.0542,2.05408,2.05409,8000000.0
2008-06-11 08:01:00,2.05399,2.05399,2.05367,2.05385,10000000.0
2008-06-11 08:02:00,2.05389,2.05389,2.05381,2.05382,7000000.0
2008-06-11 08:03:00,2.05372,2.0539,2.05361,2.0539,8000000.0
2008-06-11 08:04:00,2.05395,2.05415,2.05395,2.05399,8000000.0
2008-06-11 08:05:00,2.05442,2.05466,2.05435,2.05466,8000000.0
2008-06-11 08:06:00,2.0546,2.05473,2.05459,2.05473,7000000.0
2008-06-11 08:07:00,2.05481,2.05491,2.05475,2.05491,7000000.0
2008-06-11 08:08:00,2.05493,2.05493,2.05472,2.05476,7000000.0
2008-06-11 08:09:00,2.05461,2.05465,2.05418,2.05433,7000000.0
2008-06-11 08:10:00,2.05448,2.05448,2.05384,2.05384,7000000.0
2008-06-11 08:11:00,2.05366,2.05366,2.05312,2.05312,8000000.0
2008-06-11 08:12:00,2.05279,2.05343,2.05277,2.05343,9000000.0
2008-06-11 08:13:00,2.05359,2.05428,2.05359,2.05428,7000000.0
2008-06-11 08:14:00,2.05447,2.05455,2.05436,2.05436,9000000.0
2008-06-11 08:15:00,2.05418,2.05425,2.05404,2.05408,8000000.0
2008-06-11 08:16:00,2.0537,2.0537,2.05324,2.05354,11000000.0
2008-06-11 08:17:00,2.0535,2.05361,2.05313,2.05313,7000000.0
2008-06-11 08:18:00,2.05308,2.05317,2.05287,2.05317,9000000.0
2008-06-11 08:19:00,2.0532,2.05321,2.05281,2.05321,7000000.0
2008-06-11 08:20:00,2.05309,2.05326,2.05309,2.05321,8000000.0
2008-06-11 08:21:00,2.05309,2.05346,2.05295,2.05345,8000000.0
2008-06-11 08:22:00,2.05365,2.05365,2.05349,2.05359,8000000.0
2008-06-11 08:23:00,2.05339,2.05339,2.05282,2.0533,7000000.0
2008-06-11 08:24:00,2.05334,2.05341,2.05314,2.05314,7000000.0
2008-06-11 08:25:00,2.05304,2.05304,2.0529,2.05296,8000000.0
2008-06-11 08:26:00,2.05283,2.05283,2.05241,2.05241,7000000.0
2008-06-11 08:27:00,2.05271,2.05294,2.05243,2.05294,10000000.0
2008-06-11 08:28:00,2.05278,2.05346,2.05278,2.05346,7000000.0
2008-06-11 08:29:00,2.05346,2.05346,2.05314,2.05314,10000000.0
2008-06-11 08:30:00,2.05331,2.05345,2.05321,2.05342,7000000.0
2008-06-11 08:31:00,2.05331,2.05331,2.05294,2.05295,10000000.0
2008-06-11 08:32:00,2.05303,2.05372,2.05303,2.05372,8000000.0
2008-06-11 08:33:00,2.05366,2.05396,2.05366,2.05366,7000000.0
2008-06-11 08:34:00,2.05373,2.05432,2.05373,2.05432,9000000.0
2008-06-11 08:35:00,2.05438,2.05438,2.05414,2.05419,9000000.0
2008-06-11 08:36:00,2.05419,2.0544,2.05395,2.05436,8000000.0
2008-06-11 08:37:00,2.05413,2.05433,2.05394,2.05431,9000000.0
2008-06-11 08:38:00,2.05383,2.05454,2.05383,2.05454,10000000.0
2008-06-11 08:39:00,2.05445,2.05445,2.05364,2.05364,11000000.0
2008-06-11 08:40:00,2.0534,2.05347,2.05326,2.05327,8000000.0
2008-06-11 08:41:00,2.0532,2.05338,2.05318,2.05326,11000000.0
2008-06-11 08:42:00,2.0531,2.0531,2.0529,2.05304,10000000.0
2008-06-11 08:43:00,2.053,2.05343,2.05278,2.05278,8000000.0
2008-06-11 08:44:00,2.05246,2.0526,2.05235,2.0526,10000000.0
2008-06-11 08:45:00,2.05233,2.05234,2.05211,2.0522,8000000.0
2008-06-11 08:46:00,2.0517,2.0517,2.04962,2.05168,8000000.0
2008-06-11 08:47:00,2.05149,2.05193,2.05135,2.05193,7000000.0
2008-06-11 08:48:00,2.05203,2.05222,2.05172,2.05222,10000000.0
2008-06-11 08:49:00,2.05217,2.05217,2.05194,2.05217,11000000.0
2008-06-11 08:50:00,2.05226,2.05234,2.05214,2.05215,7000000.0
2008-06-11 08:51:00,2.05222,2.05222,2.05199,2.05211,8000000.0
2008-06-11 08:52:00,2.05214,2.05273,2.05209,2.05273,9000000.0
2008-06-11 08:53:00,2.05247,2.05338,2.05247,2.05338,8000000.0
2008-06-11 08:54:00,2.05325,2.05326,2.05299,2.05299,8000000.0
2008-06-11 08:55:00,2.05254,2.05257,2.05237,2.05248,8000000.0
2008-06-11 08:56:00,2.05227,2.05227,2.05153,2.05153,7000000.0
2008-06-11 08:57:00,2.05133,2.05133,2.05101,2.05113,8000000.0
2008-06-11 08:58:00,2.05112,2.05112,2.05066,2.05109,7000000.0
2008-06-11 08:59:00,2.05102,2.05108,2.05061,2.05108,7000000.0
2008-06-11 09:00:00,2.05118,2.05135,2.05117,2.05128,8000000.0
2008-06-11 09:01:00,2.05121,2.05136,2.05111,2.05111,9000000.0
2008-06-11 09:02:00,2.05093,2.05103,2.05066,2.05096,10000000.0
2008-06-11 09:03:00,2.05022,2.0504,2.0502,2.05028,7000000.0
2008-06-11 09:04:00,2.05007,2.05007,2.04924,2.04924,7000000.0
2008-06-11 09:05:00,2.0488,2.0488,2.04859,2.04866,7000000.0
2008-06-11 09:06:00,2.04879,2.04879,2.0481,2.0481,11000000.0
2008-06-11 09:07:00,2.04801,2.04814,2.04767,2.04767,8000000.0
2008-06-11 09:08:00,2.04739,2.04739,2.04663,2.04663,5000000.0
2008-06-11 09:09:00,2.04658,2.04667,2.04614,2.04667,11000000.0
2008-06-11 09:10:00,2.04676,2.04733,2.04676,2.04733,7000000.0
2008-06-11 09:11:00,2.04713,2.04727,2.0469,2.04727,9000000.0
2008-06-11 09:12:00,2.04657,2.04685,2.04657,2.04658,8000000.0
2008-06-11 09:13:00,2.0466,2.04673,2.04634,2.04666,9000000.0
2008-06-11 09:14:00,2.0466,2.0466,2.04619,2.04655,11000000.0
2008-06-11 09:15:00,2.04652,2.04652,2.04621,2.04621,7000000.0
2008-06-11 09:16:00,2.04644,2.0466,2.04639,2.04654,8000000.0
2008-06-11 09:17:00,2.04644,2.04644,2.04622,2.04622,11000000.0
2008-06-11 09:18:00,2.04628,2.04636,2.04627,2.04629,8000000.0
2008-06-11 09:19:00,2.04598,2.04598,2.04563,2.04563,7000000.0
2008-06-11 09:20:00,2.0456,2.04565,2.04528,2.0453,7000000.0
2008-06-11 09:21:00,2.04538,2.04543,2.04495,2.04495,8000000.0
2008-06-11 09:22:00,2.04468,2.04503,2.04468,2.04503,8000000.0
2008-06-11 09:23:00,2.04469,2.04475,2.04435,2.04456,7000000.0
2008-06-11 09:24:00,2.04478,2.04485,2.04446,2.04485,8000000.0
2008-06-11 09:25:00,2.04496,2.04522,2.04496,2.0452,7000000.0
2008-06-11 09:26:00,2.04517,2.04562,2.04517,2.04562,11000000.0
2008-06-11 09:27:00,2.04584,2.04678,2.04584,2.04678,11000000.0
2008-06-11 09:28:00,2.0469,2.04699,2.04663,2.04663,9000000.0
2008-06-11 09:29:00,2.04644,2.04644,2.04611,2.04627,8000000.0
2008-06-11 09:30:00,2.0462,2.04674,2.0462,2.04674,7000000.0
2008-06-11 09:31:00,2.04701,2.04725,2.04701,2.04704,7000000.0
2008-06-11 09:32:00,2.04734,2.04737,2.04687,2.04687,7000000.0
2008-06-11 09:33:00,2.04658,2.04683,2.04658,2.04667,8000000.0
2008-06-11 09:34:00,2.04683,2.04683,2.04609,2.04609,7000000.0
2008-06-11 09:35:00,2.0458,2.04607,2.0458,2.04582,10000000.0
2008-06-11 09:36:00,2.04553,2.04588,2.04553,2.04588,8000000.0
2008-06-11 09:37:00,2.04622,2.04638,2.04621,2.04638,11000000.0
2008-06-11 09:38:00,2.04646,2.04646,2.04459,2.04614,11000000.0
2008-06-11 09:39:00,2.04595,2.04595,2.04547,2.04547,7000000.0
2008-06-11 09:40:00,2.04567,2.04598,2.04567,2.04588,9000000.0
2008-06-11 09:41:00,2.04589,2.04589,2.04539,2.04563,8000000.0
2008-06-11 09:42:00,2.046,2.04613,2.04595,2.04599,10000000.0
2008-06-11 09:43:00,2.04587,2.04667,2.04587,2.04667,11000000.0
2008-06-11 09:44:00,2.04721,2.04767,2.0472,2.04763,8000000.0
2008-06-11 09:45:00,2.04792,2.04835,2.04758,2.04758,7000000.0
2008-06-11 09:46:00,2.04741,2.04759,2.04692,2.04759,11000000.0
2008-06-11 09:47:00,2.04768,2.04779,2.04751,2.04751,9000000.0
2008-06-11 09:48:00,2.04726,2.04736,2.04726,2.04728,7000000.0
2008-06-11 09:49:00,2.04754,2.04766,2.04736,2.04766,11000000.0
2008-06-11 09:50:00,2.0477,2.0477,2.04737,2.04737,8000000.0
2008-06-11 09:51:00,2.04718,2.04729,2.04698,2.047,8000000.0
2008-06-11 09:52:00,2.04679,2.04741,2.04662,2.04741,8000000.0
2008-06-11 09:53:00,2.04668,2.04678,2.04645,2.04677,10000000.0
2008-06-11 09:54:00,2.0472,2.04754,2.04711,2.04711,10000000.0
2008-06-11 09:55:00,2.04726,2.04738,2.04722,2.04722,8000000.0
2008-06-11 09:56:00,2.047,2.04722,2.047,2.04718,10000000.0
2008-06-11 09:57:00,2.047,2.04716,2.04663,2.04665,8000000.0
2008-06-11 09:58:00,2.04677,2.04677,2.04662,2.04673,8000000.0
2008-06-11 09:59:00,2.04682,2.04682,2.04657,2.04673,10000000.0
2008-06-11 10:00:00,2.04686,2.04692,2.04589,2.04589,10000000.0
2008-06-11 10:01:00,2.04469,2.04473,2.04428,2.04428,10000000.0
2008-06-11 10:02:00,2.04457,2.04497,2.04439,2.04497,10000000.0
2008-06-11 10:03:00,2.04483,2.04507,2.04483,2.04507,7000000.0
2008-06-11 10:04:00,2.04522,2.04538,2.04509,2.04532,7000000.0
2008-06-11 10:05:00,2.04498,2.04571,2.04498,2.04565,11000000.0
2008-06-11 10:06:00,2.04544,2.04566,2.04512,2.04566,7000000.0
2008-06-11 10:07:00,2.04588,2.04588,2.04547,2.04583,7000000.0
2008-06-11 10:08:00,2.04603,2.04603,2.04558,2.04558,7000000.0
2008-06-11 10:09:00,2.04589,2.04597,2.04587,2.04592,7000000.0
2008-06-11 10:10:00,2.04633,2.04655,2.04633,2.04655,7000000.0
2008-06-11 10:11:00,2.04647,2.04722,2.04647,2.04722,7000000.0
2008-06-11 10:12:00,2.0472,2.04743,2.04707,2.04727,8000000.0
2008-06-11 10:13:00,2.04712,2.0472,2.04706,2.04706,8000000.0
2008-06-11 10:14:00,2.04717,2.0472,2.047,2.0472,7000000.0
2008-06-11 10:15:00,2.04777,2.04822,2.04777,2.04796,10000000.0
2008-06-11 10:16:00,2.0479,2.0479,2.04731,2.04731,7000000.0
2008-06-11 10:17:00,2.04705,2.04722,2.04659,2.04665,11000000.0
2008-06-11 10:18:00,2.04632,2.04633,2.04595,2.04599,8000000.0
2008-06-11 10:19:00,2.04558,2.04594,2.04539,2.04594,9000000.0
2008-06-11 10:20:00,2.04569,2.0457,2.04552,2.04568,7000000.0
2008-06-11 10:21:00,2.04594,2.04636,2.04578,2.04578,8000000.0
2008-06-11 10:22:00,2.04539,2.04556,2.04539,2.04555,7000000.0
2008-06-11 10:23:00,2.04522,2.04522,2.04431,2.04432,7000000.0
2008-06-11 10:24:00,2.04477,2.045,2.04477,2.045,7000000.0
2008-06-11 10:25:00,2.04496,2.045,2.04477,2.04491,9000000.0
2008-06-11 10:26:00,2.0449,2.04495,2.04476,2.04495,11000000.0
2008-06-11 10:27:00,2.04551,2.04551,2.04506,2.04525,8000000.0
2008-06-11 10:28:00,2.04503,2.04518,2.04503,2.04509,9000000.0
2008-06-11 10:29:00,2.04524,2.04537,2.04506,2.0452,8000000.0
2008-06-11 10:30:00,2.0451,2.04556,2.0451,2.04556,8000000.0
2008-06-11 10:31:00,2.0457,2.04658,2.04567,2.04658,7000000.0
2008-06-11 10:32:00,2.04666,2.04685,2.04647,2.04685,9000000.0
2008-06-11 10:33:00,2.04698,2.04715,2.0467,2.0467,7000000.0
2008-06-11 10:34:00,2.04678,2.04681,2.04625,2.04628,7000000.0
2008-06-11 10:35:00,2.04618,2.04628,2.04595,2.04628,7000000.0
2008-06-11 10:36:00,2.04628,2.0466,2.04615,2.0466,8000000.0
2008-06-11 10:37:00,2.04648,2.04648,2.04624,2.04624,8000000.0
2008-06-11 10:38:00,2.04655,2.04655,2.04594,2.04594,10000000.0
2008-06-11 10:39:00,2.04607,2.04666,2.04607,2.04663,8000000.0
2008-06-11 10:40:00,2.04644,2.04663,2.04643,2.04653,7000000.0
2008-06-11 10:41:00,2.04651,2.04665,2.04649,2.04665,9000000.0
2008-06-11 10:42:00,2.04665,2.04665,2.0465,2.0465,7000000.0
2008-06-11 10:43:00,2.04665,2.04665,2.04637,2.04638,10000000.0
2008-06-11 10:44:00,2.04588,2.04588,2.04571,2.04571,7000000.0
2008-06-11 10:45:00,2.04576,2.04599,2.04564,2.04599,8000000.0
2008-06-11 10:46:00,2.04592,2.04604,2.04574,2.04574,8000000.0
2008-06-11 10:47:00,2.04577,2.04582,2.04518,2.04518,7000000.0
2008-06-11 10:48:00,2.04488,2.0457,2.04488,2.0457,8000000.0
2008-06-11 10:49:00,2.04569,2.04629,2.04569,2.04629,9000000.0
2008-06-11 10:50:00,2.04573,2.04573,2.04534,2.04541,8000000.0
2008-06-11 10:51:00,2.04536,2.04536,2.04507,2.04526,9000000.0
2008-06-11 10:52:00,2.04533,2.04533,2.04463,2.04463,8000000.0
2008-06-11 10:53:00,2.04469,2.04512,2.04452,2.04512,9000000.0
2008-06-11 10:54:00,2.04506,2.04506,2.04472,2.04477,10000000.0
2008-06-11 10:55:00,2.04438,2.04441,2.04427,2.04427,7000000.0
2008-06-11 10:56:00,2.04456,2.04586,2.04337,2.04513,7000000.0
2008-06-11 10:57:00,2.04468,2.04528,2.04468,2.04506,8000000.0
2008-06-11 10:58:00,2.04516,2.04519,2.04507,2.04511,7000000.0
2008-06-11 10:59:00,2.04501,2.04554,2.04501,2.04551,11000000.0
2008-06-11 11:00:00,2.04617,2.04659,2.04505,2.04505,7000000.0
2008-06-11 11:01:00,2.04613,2.04619,2.04609,2.04609,8000000.0
2008-06-11 11:02:00,2.04575,2.04585,2.04567,2.04569,7000000.0
2008-06-11 11:03:00,2.04554,2.04573,2.04539,2.04542,11000000.0
2008-06-11 11:04:00,2.04534,2.04552,2.04512,2.04512,11000000.0
2008-06-11 11:05:00,2.04546,2.04557,2.04545,2.04545,7000000.0
2008-06-11 11:06:00,2.04533,2.04539,2.04522,2.04525,8000000.0
2008-06-11 11:07:00,2.04523,2.04523,2.04505,2.04512,7000000.0
2008-06-11 11:08:00,2.04553,2.0456,2.04534,2.0456,9000000.0
2008-06-11 11:09:00,2.04559,2.0459,2.04526,2.04526,8000000.0
2008-06-11 11:10:00,2.04528,2.04528,2.04503,2.04503,8000000.0
2008-06-11 11:11:00,2.0447,2.0447,2.04448,2.0446,10000000.0
2008-06-11 11:12:00,2.04461,2.04502,2.04459,2.04502,7000000.0
2008-06-11 11:13:00,2.04526,2.04537,2.04498,2.04537,11000000.0
2008-06-11 11:14:00,2.04526,2.04542,2.04523,2.04531,11000000.0
2008-06-11 11:15:00,2.04544,2.04546,2.04521,2.04521,7000000.0
2008-06-11 11:16:00,2.04507,2.04507,2.04448,2.04448,7000000.0
2008-06-11 11:17:00,2.04414,2.04441,2.04389,2.04441,7000000.0
2008-06-11 11:18:00,2.04434,2.04434,2.04361,2.04387,10000000.0
2008-06-11 11:19:00,2.04386,2.04429,2.04385,2.04429,11000000.0
2008-06-11 11:20:00,2.04466,2.04475,2.04463,2.04469,8000000.0
2008-06-11 11:21:00,2.0448,2.04501,2.0448,2.04499,7000000.0
2008-06-11 11:22:00,2.04495,2.04558,2.04495,2.04558,8000000.0
2008-06-11 11:23:00,2.04567,2.04587,2.04562,2.04584,8000000.0
2008-06-11 11:24:00,2.04593,2.0462,2.04593,2.04616,7000000.0
2008-06-11 11:25:00,2.0466,2.0468,2.04647,2.04647,8000000.0
2008-06-11 11:26:00,2.04651,2.04651,2.04636,2.04641,11000000.0
2008-06-11 11:27:00,2.04646,2.04672,2.04642,2.04642,8000000.0
2008-06-11 11:28:00,2.04652,2.04656,2.04644,2.04652,7000000.0
2008-06-11 11:29:00,2.04669,2.04688,2.04662,2.04671,8000000.0
2008-06-11 11:30:00,2.04671,2.04704,2.04671,2.04704,7000000.0
2008-06-11 11:31:00,2.04682,2.04689,2.04673,2.04673,11000000.0
2008-06-11 11:32:00,2.04669,2.04669,2.04653,2.04653,11000000.0
2008-06-11 11:33:00,2.04632,2.04632,2.04606,2.04613,7000000.0
2008-06-11 11:34:00,2.04604,2.04638,2.046,2.04638,7000000.0
2008-06-11 11:35:00,2.04648,2.04653,2.04583,2.04601,10000000.0
2008-06-11 11:36:00,2.04607,2.04632,2.04603,2.04627,8000000.0
2008-06-11 11:37:00,2.04662,2.04674,2.04622,2.04674,8000000.0
2008-06-11 11:38:00,2.04678,2.04699,2.04664,2.04699,9000000.0
2008-06-11 11:39:00,2.04658,2.04679,2.0465,2.04679,9000000.0
2008-06-11 11:40:00,2.04707,2.0472,2.04698,2.04707,11000000.0
2008-06-11 11:41:00,2.04698,2.04719,2.04698,2.04719,11000000.0
2008-06-11 11:42:00,2.0473,2.0474,2.04724,2.04726,11000000.0
2008-06-11 11:43:00,2.04737,2.04746,2.04658,2.04658,7000000.0
2008-06-11 11:44:00,2.04675,2.0468,2.04629,2.04629,7000000.0
2008-06-11 11:45:00,2.04626,2.04661,2.04626,2.04658,11000000.0
2008-06-11 11:46:00,2.04663,2.04682,2.04663,2.04667,7000000.0
2008-06-11 11:47:00,2.04681,2.0469,2.0467,2.04685,9000000.0
2008-06-11 11:48:00,2.04703,2.04721,2.047,2.047,10000000.0
2008-06-11 11:49:00,2.04718,2.04754,2.04718,2.0473,7000000.0
2008-06-11 11:50:00,2.04683,2.04683,2.04658,2.04667,7000000.0
2008-06-11 11:51:00,2.04701,2.04707,2.04669,2.04707,8000000.0
2008-06-11 11:52:00,2.04693,2.04697,2.0467,2.04674,10000000.0
2008-06-11 11:53:00,2.04694,2.04694,2.04678,2.04686,10000000.0
2008-06-11 11:54:00,2.04668,2.04674,2.0466,2.0466,9000000.0
2008-06-11 11:55:00,2.0463,2.04645,2.0461,2.04645,8000000.0
2008-06-11 11:56:00,2.04646,2.04675,2.04645,2.04675,11000000.0
2008-06-11 11:57:00,2.04688,2.04688,2.04674,2.04674,8000000.0
2008-06-11 11:58:00,2.04673,2.0468,2.04664,2.04667,9000000.0
2008-06-11 11:59:00,2.04659,2.04662,2.04652,2.04659,7000000.0
2008-06-11 12:00:00,2.04675,2.0468,2.04663,2.04667,7000000.0
2008-06-11 12:01:00,2.04677,2.04696,2.04676,2.04679,10000000.0
2008-06-11 12:02:00,2.0469,2.04697,2.04678,2.04686,10000000.0
2008-06-11 12:03:00,2.04672,2.04682,2.04658,2.04662,7000000.0
2008-06-11 12:04:00,2.04667,2.0467,2.04655,2.0467,9000000.0
2008-06-11 12:05:00,2.04663,2.04663,2.04638,2.04661,11000000.0
2008-06-11 12:06:00,2.04657,2.04678,2.04648,2.04656,7000000.0
2008-06-11 12:07:00,2.04669,2.04678,2.04657,2.04673,7000000.0
2008-06-11 12:08:00,2.04638,2.04643,2.04628,2.04629,9000000.0
2008-06-11 12:09:00,2.0463,2.04636,2.04598,2.04614,8000000.0
2008-06-11 12:10:00,2.04602,2.04632,2.04598,2.04598,8000000.0
2008-06-11 12:11:00,2.04591,2.04674,2.04585,2.04672,7000000.0
2008-06-11 12:12:00,2.04669,2.04682,2.04656,2.04671,7000000.0
2008-06-11 12:13:00,2.04665,2.04678,2.0464,2.04663,10000000.0
2008-06-11 12:14:00,2.04679,2.04697,2.04678,2.04697,8000000.0
2008-06-11 12:15:00,2.04689,2.04699,2.04672,2.04688,8000000.0
2008-06-11 12:16:00,2.04683,2.04702,2.04665,2.04702,8000000.0
2008-06-11 12:17:00,2.047,2.047,2.04644,2.04644,8000000.0
2008-06-11 12:18:00,2.04639,2.04639,2.04606,2.04617,11000000.0
2008-06-11 12:19:00,2.04624,2.04647,2.04624,2.04647,9000000.0
2008-06-11 12:20:00,2.0463,2.04659,2.04617,2.04659,10000000.0
2008-06-11 12:21:00,2.04699,2.04793,2.04555,2.04555,7000000.0
2008-06-11 12:22:00,2.04653,2.04684,2.04575,2.04575,8000000.0
2008-06-11 12:23:00,2.04691,2.04702,2.04653,2.04653,7000000.0
2008-06-11 12:24:00,2.04699,2.04708,2.0469,2.04701,7000000.0
2008-06-11 12:25:00,2.04696,2.04763,2.04696,2.04763,9000000.0
2008-06-11 12:26:00,2.04766,2.04771,2.04749,2.04771,8000000.0
2008-06-11 12:27:00,2.04762,2.04762,2.04721,2.04721,10000000.0
2008-06-11 12:28:00,2.04703,2.04703,2.04657,2.04666,9000000.0
2008-06-11 12:29:00,2.04673,2.04704,2.04673,2.04704,9000000.0
2008-06-11 12:30:00,2.04704,2.04704,2.04684,2.04703,7000000.0
2008-06-11 12:31:00,2.04695,2.04698,2.04679,2.04698,11000000.0
2008-06-11 12:32:00,2.04648,2.04651,2.04633,2.04633,7000000.0
2008-06-11 12:33:00,2.04649,2.04668,2.04647,2.04647,7000000.0
2008-06-11 12:34:00,2.04629,2.0465,2.04629,2.0465,7000000.0
2008-06-11 12:35:00,2.04658,2.04658,2.04651,2.04654,8000000.0
2008-06-11 12:36:00,2.04656,2.04656,2.04643,2.04648,8000000.0
2008-06-11 12:37:00,2.0464,2.04693,2.0464,2.04693,9000000.0
2008-06-11 12:38:00,2.04694,2.04718,2.04667,2.04684,8000000.0
2008-06-11 12:39:00,2.04666,2.04666,2.04657,2.04657,9000000.0
2008-06-11 12:40:00,2.0467,2.04701,2.0467,2.04694,7000000.0
2008-06-11 12:41:00,2.04715,2.04761,2.04715,2.04755,8000000.0
2008-06-11 12:42:00,2.04757,2.04758,2.04745,2.04745,9000000.0
2008-06-11 12:43:00,2.0469,2.04727,2.0469,2.04703,9000000.0
2008-06-11 12:44:00,2.04734,2.04774,2.04734,2.04774,8000000.0
2008-06-11 12:45:00,2.0478,2.04781,2.04746,2.04765,10000000.0
2008-06-11 12:46:00,2.04739,2.04739,2.04686,2.047,9000000.0
2008-06-11 12:47:00,2.04697,2.04697,2.04662,2.04667,10000000.0
2008-06-11 12:48:00,2.04647,2.04669,2.04642,2.04642,11000000.0
2008-06-11 12:49:00,2.04659,2.0466,2.0464,2.0464,7000000.0
2008-06-11 12:50:00,2.0466,2.04688,2.04659,2.04674,7000000.0
2008-06-11 12:51:00,2.04682,2.04694,2.04677,2.04689,8000000.0
2008-06-11 12:52:00,2.04677,2.0469,2.04652,2.04687,11000000.0
2008-06-11 12:53:00,2.04685,2.04685,2.04663,2.04666,8000000.0
2008-06-11 12:54:00,2.04703,2.04714,2.04699,2.04705,7000000.0
2008-06-11 12:55:00,2.0468,2.04685,2.04672,2.04685,8000000.0
2008-06-11 12:56:00,2.04694,2.0476,2.04694,2.0476,7000000.0
2008-06-11 12:57:00,2.04743,2.0477,2.04738,2.0477,7000000.0
2008-06-11 12:58:00,2.04755,2.04755,2.04683,2.04683,8000000.0
2008-06-11 12:59:00,2.04681,2.04691,2.0466,2.04669,7000000.0
2008-06-11 13:00:00,2.04667,2.04667,2.04654,2.04665,8000000.0
2008-06-11 13:01:00,2.04664,2.04675,2.04651,2.04654,8000000.0
2008-06-11 13:02:00,2.04669,2.04669,2.04645,2.04652,7000000.0
2008-06-11 13:03:00,2.04654,2.04665,2.04653,2.04665,8000000.0
2008-06-11 13:04:00,2.04668,2.04682,2.04668,2.04679,7000000.0
2008-06-11 13:05:00,2.04693,2.04693,2.04657,2.0468,8000000.0
2008-06-11 13:06:00,2.04712,2.04712,2.04673,2.04679,7000000.0
2008-06-11 13:07:00,2.04684,2.04693,2.04681,2.04693,7000000.0
2008-06-11 13:08:00,2.04687,2.04689,2.04672,2.04679,10000000.0
2008-06-11 13:09:00,2.04674,2.0468,2.04645,2.04649,7000000.0
2008-06-11 13:10:00,2.0471,2.04761,2.0471,2.04739,9000000.0
2008-06-11 13:11:00,2.04788,2.04788,2.04725,2.04725,8000000.0
2008-06-11 13:12:00,2.04683,2.04717,2.04673,2.04717,8000000.0
2008-06-11 13:13:00,2.04713,2.04713,2.04625,2.04674,9000000.0
2008-06-11 13:14:00,2.04685,2.04698,2.04679,2.04694,7000000.0
2008-06-11 13:15:00,2.04682,2.04682,2.04639,2.04651,8000000.0
2008-06-11 13:16:00,2.04629,2.04639,2.04622,2.04633,8000000.0
2008-06-11 13:17:00,2.0464,2.0472,2.0464,2.0472,9000000.0
2008-06-11 13:18:00,2.04912,2.04972,2.04909,2.04909,10000000.0
2008-06-11 13:19:00,2.04916,2.04951,2.04916,2.04951,8000000.0
2008-06-11 13:20:00,2.04933,2.04967,2.04933,2.04962,8000000.0
2008-06-11 13:21:00,2.05107,2.05184,2.05107,2.05145,7000000.0
2008-06-11 13:22:00,2.05163,2.05163,2.05123,2.05144,11000000.0
2008-06-11 13:23:00,2.05109,2.0512,2.05106,2.05115,8000000.0
2008-06-11 13:24:00,2.05109,2.05128,2.05105,2.05128,7000000.0
2008-06-11 13:25:00,2.05127,2.05209,2.05127,2.05209,11000000.0
2008-06-11 13:26:00,2.05213,2.05213,2.05188,2.05211,10000000.0
2008-06-11 13:27:00,2.0522,2.0522,2.05169,2.05169,8000000.0
2008-06-11 13:28:00,2.05218,2.05231,2.05172,2.05172,21000000.0
2008-06-11 13:29:00,2.05169,2.05205,2.05169,2.05205,17000000.0
2008-06-11 13:30:00,2.05181,2.05291,2.05181,2.05291,7000000.0
2008-06-11 13:31:00,2.0537,2.05375,2.05364,2.05375,9000000.0
2008-06-11 13:32:00,2.05365,2.05365,2.05262,2.05262,14000000.0
2008-06-11 13:33:00,2.05239,2.05246,2.05216,2.05233,14000000.0
2008-06-11 13:34:00,2.05226,2.05237,2.05215,2.05215,31000000.0
2008-06-11 13:35:00,2.05213,2.05233,2.05213,2.05223,17000000.0
2008-06-11 13:36:00,2.05224,2.05226,2.05217,2.05217,24000000.0
2008-06-11 13:37:00,2.05205,2.05215,2.05188,2.05215,10000000.0
2008-06-11 13:38:00,2.05215,2.05225,2.05201,2.05224,18000000.0
2008-06-11 13:39:00,2.05232,2.0524,2.05226,2.05226,15000000.0
2008-06-11 13:40:00,2.05218,2.05255,2.05216,2.05233,29000000.0
2008-06-11 13:41:00,2.05193,2.05226,2.05193,2.05206,13000000.0
2008-06-11 13:42:00,2.05195,2.05213,2.05195,2.05213,8000000.0
2008-06-11 13:43:00,2.05219,2.05276,2.05218,2.05274,10000000.0
2008-06-11 13:44:00,2.05278,2.05278,2.05232,2.05232,26000000.0
2008-06-11 13:45:00,2.05252,2.05281,2.0524,2.05281,22000000.0
2008-06-11 13:46:00,2.05269,2.05269,2.05048,2.05112,19000000.0
2008-06-11 13:47:00,2.05113,2.05206,2.05113,2.05206,17000000.0
2008-06-11 13:48:00,2.0519,2.05199,2.0518,2.0518,22000000.0
2008-06-11 13:49:00,2.05136,2.05142,2.05124,2.05126,24000000.0
2008-06-11 13:50:00,2.05148,2.05148,2.05133,2.05133,15000000.0
2008-06-11 13:51:00,2.05119,2.05165,2.05119,2.05165,22000000.0
2008-06-11 13:52:00,2.05174,2.05187,2.05151,2.05187,32000000.0
2008-06-11 13:53:00,2.05232,2.05232,2.05121,2.05121,28000000.0
2008-06-11 13:54:00,2.05096,2.0517,2.05096,2.05164,31000000.0
2008-06-11 13:55:00,2.05079,2.05092,2.05067,2.05067,20000000.0
2008-06-11 13:56:00,2.05053,2.05061,2.05038,2.05051,24000000.0
2008-06-11 13:57:00,2.05033,2.05033,2.05003,2.05019,34000000.0
2008-06-11 13:58:00,2.05009,2.05014,2.04947,2.04947,16000000.0
2008-06-11 13:59:00,2.049,2.04943,2.049,2.04943,30000000.0
2008-06-11 14:00:00,2.04963,2.04963,2.04929,2.04929,39000000.0
2008-06-11 14:01:00,2.04952,2.04997,2.04952,2.04997,30000000.0
2008-06-11 14:02:00,2.04994,2.05004,2.04981,2.04981,19000000.0
2008-06-11 14:03:00,2.04976,2.05011,2.04976,2.05011,23000000.0
2008-06-11 14:04:00,2.05017,2.05018,2.05001,2.05001,33000000.0
2008-06-11 14:05:00,2.04997,2.0504,2.0499,2.05021,28000000.0
2008-06-11 14:06:00,2.05038,2.05041,2.05026,2.05041,31000000.0
2008-06-11 14:07:00,2.05063,2.05063,2.05045,2.05058,31000000.0
2008-06-11 14:08:00,2.05053,2.05061,2.05043,2.05061,27000000.0
2008-06-11 14:09:00,2.05059,2.05098,2.05059,2.05098,27000000.0
2008-06-11 14:10:00,2.05099,2.05117,2.05098,2.05117,24000000.0
2008-06-11 14:11:00,2.05137,2.05144,2.05132,2.05139,21000000.0
2008-06-11 14:12:00,2.05119,2.0513,2.051,2.05116,22000000.0
2008-06-11 14:13:00,2.05164,2.05164,2.0509,2.0509,13000000.0
2008-06-11 14:14:00,2.05097,2.05123,2.05089,2.05089,21000000.0
2008-06-11 14:15:00,2.0509,2.05109,2.05075,2.05075,25000000.0
2008-06-11 14:16:00,2.05067,2.05098,2.05057,2.05057,26000000.0
2008-06-11 14:17:00,2.05067,2.05072,2.05033,2.05072,32000000.0
2008-06-11 14:18:00,2.05069,2.05069,2.05042,2.05042,27000000.0
2008-06-11 14:19:00,2.05044,2.05076,2.05044,2.05066,35000000.0
2008-06-11 14:20:00,2.05072,2.05103,2.05072,2.05103,32000000.0
2008-06-11 14:21:00,2.05113,2.05123,2.05105,2.05115,39000000.0
2008-06-11 14:22:00,2.05118,2.05126,2.05105,2.05115,22000000.0
2008-06-11 14:23:00,2.05118,2.05139,2.05118,2.05137,40000000.0
2008-06-11 14:24:00,2.05141,2.05146,2.05125,2.05146,10000000.0
2008-06-11 14:25:00,2.05177,2.052,2.05175,2.05192,35000000.0
2008-06-11 14:26:00,2.05186,2.05186,2.05158,2.05163,18000000.0
2008-06-11 14:27:00,2.05147,2.05177,2.05146,2.05165,28000000.0
2008-06-11 14:28:00,2.05177,2.05177,2.05128,2.05151,21000000.0
2008-06-11 14:29:00,2.05142,2.05152,2.0512,2.05152,16000000.0
2008-06-11 14:30:00,2.05141,2.05149,2.05132,2.05139,25000000.0
2008-06-11 14:31:00,2.05108,2.05122,2.05059,2.05122,26000000.0
2008-06-11 14:32:00,2.0513,2.05146,2.05118,2.05122,32000000.0
2008-06-11 14:33:00,2.05127,2.05137,2.05113,2.05113,20000000.0
2008-06-11 14:34:00,2.05127,2.05201,2.05127,2.0518,25000000.0
2008-06-11 14:35:00,2.05142,2.05166,2.05132,2.0514,23000000.0
2008-06-11 14:36:00,2.05134,2.05144,2.05134,2.05144,11000000.0
2008-06-11 14:37:00,2.05163,2.05163,2.05142,2.05142,41000000.0
2008-06-11 14:38:00,2.05101,2.05114,2.05094,2.05114,54000000.0
2008-06-11 14:39:00,2.05092,2.05127,2.05092,2.05127,36000000.0
2008-06-11 14:40:00,2.05117,2.05144,2.05117,2.05118,36000000.0
2008-06-11 14:41:00,2.05134,2.05236,2.05134,2.05236,41000000.0
2008-06-11 14:42:00,2.05246,2.05278,2.05246,2.05278,19000000.0
2008-06-11 14:43:00,2.05322,2.05371,2.05322,2.05371,20000000.0
2008-06-11 14:44:00,2.05371,2.05371,2.05314,2.05314,25000000.0
2008-06-11 14:45:00,2.05294,2.05313,2.05294,2.05309,33000000.0
2008-06-11 14:46:00,2.05342,2.05347,2.05303,2.05303,11000000.0
2008-06-11 14:47:00,2.05289,2.05289,2.05242,2.05242,7000000.0
2008-06-11 14:48:00,2.05232,2.0525,2.05217,2.05217,21000000.0
2008-06-11 14:49:00,2.05225,2.05233,2.05196,2.05196,32000000.0
2008-06-11 14:50:00,2.05224,2.05251,2.05224,2.05251,33000000.0
2008-06-11 14:51:00,2.0526,2.05276,2.0526,2.05276,37000000.0
2008-06-11 14:52:00,2.05252,2.05267,2.05234,2.05234,17000000.0
2008-06-11 14:53:00,2.05207,2.05238,2.05207,2.05238,22000000.0
2008-06-11 14:54:00,2.05237,2.05252,2.05208,2.05208,17000000.0
2008-06-11 14:55:00,2.05207,2.05212,2.05198,2.05198,7000000.0
2008-06-11 14:56:00,2.05203,2.05222,2.05175,2.05175,21000000.0
2008-06-11 14:57:00,2.0512,2.05134,2.05116,2.05118,12000000.0
2008-06-11 14:58:00,2.05131,2.05148,2.05102,2.05147,31000000.0
2008-06-11 14:59:00,2.05153,2.05153,2.05143,2.05151,20000000.0
2008-06-11 15:00:00,2.05165,2.05177,2.05163,2.05177,32000000.0
2008-06-11 15:01:00,2.05175,2.05175,2.05145,2.05164,14000000.0
2008-06-11 15:02:00,2.05168,2.05206,2.05168,2.05189,26000000.0
2008-06-11 15:03:00,2.05203,2.05204,2.05191,2.05191,30000000.0
2008-06-11 15:04:00,2.05197,2.05222,2.05187,2.05222,29000000.0
2008-06-11 15:05:00,2.05214,2.05225,2.05207,2.05207,28000000.0
2008-06-11 15:06:00,2.05198,2.05221,2.05198,2.05218,16000000.0
2008-06-11 15:07:00,2.05228,2.05228,2.0522,2.05223,26000000.0
2008-06-11 15:08:00,2.05206,2.05235,2.05206,2.05235,25000000.0
2008-06-11 15:09:00,2.05215,2.05234,2.05189,2.05189,34000000.0
2008-06-11 15:10:00,2.05161,2.05171,2.05114,2.05114,36000000.0
2008-06-11 15:11:00,2.05126,2.05133,2.05105,2.05105,27000000.0
2008-06-11 15:12:00,2.05048,2.05048,2.05029,2.05035,26000000.0
2008-06-11 15:13:00,2.05018,2.0503,2.05006,2.05006,41000000.0
2008-06-11 15:14:00,2.04986,2.05023,2.04986,2.04996,30000000.0
2008-06-11 15:15:00,2.04994,2.05043,2.04994,2.05043,21000000.0
2008-06-11 15:16:00,2.05109,2.05124,2.05109,2.05114,9000000.0
2008-06-11 15:17:00,2.05113,2.05121,2.05113,2.05113,26000000.0
2008-06-11 15:18:00,2.05119,2.05128,2.05119,2.05128,10000000.0
2008-06-11 15:19:00,2.0514,2.0514,2.05129,2.05131,16000000.0
2008-06-11 15:20:00,2.05135,2.0516,2.05135,2.0516,20000000.0
2008-06-11 15:21:00,2.05171,2.05171,2.05156,2.05156,12000000.0
2008-06-11 15:22:00,2.05127,2.05137,2.05123,2.05136,22000000.0
2008-06-11 15:23:00,2.05123,2.05135,2.0512,2.05129,36000000.0
2008-06-11 15:24:00,2.05097,2.05101,2.05096,2.05101,20000000.0
2008-06-11 15:25:00,2.05096,2.05114,2.05096,2.05114,14000000.0
2008-06-11 15:26:00,2.05151,2.0519,2.05151,2.0519,40000000.0
2008-06-11 15:27:00,2.05204,2.05213,2.05204,2.05211,32000000.0
2008-06-11 15:28:00,2.05217,2.05231,2.05203,2.05203,55000000.0
2008-06-11 15:29:00,2.05226,2.05351,2.05064,2.05064,47000000.0
2008-06-11 15:30:00,2.05061,2.05352,2.05061,2.05214,71000000.0
2008-06-11 15:31:00,2.05194,2.05194,2.05184,2.05185,58000000.0
2008-06-11 15:32:00,2.05156,2.05159,2.05139,2.05139,25000000.0
2008-06-11 15:33:00,2.05121,2.05149,2.05121,2.05142,32000000.0
2008-06-11 15:34:00,2.05149,2.05162,2.05149,2.05157,22000000.0
2008-06-11 15:35:00,2.05164,2.05186,2.05152,2.05184,30000000.0
2008-06-11 15:36:00,2.05207,2.05215,2.05205,2.05215,23000000.0
2008-06-11 15:37:00,2.05203,2.05203,2.05123,2.05123,24000000.0
2008-06-11 15:38:00,2.051,2.05114,2.05092,2.05114,61000000.0
2008-06-11 15:39:00,2.0511,2.0511,2.05089,2.051,40000000.0
2008-06-11 15:40:00,2.05119,2.05139,2.05103,2.05103,37000000.0
2008-06-11 15:41:00,2.05097,2.05104,2.05086,2.05102,43000000.0
2008-06-11 15:42:00,2.05093,2.05124,2.05093,2.051,41000000.0
2008-06-11 15:43:00,2.05099,2.05113,2.05072,2.05084,30000000.0
2008-06-11 15:44:00,2.05077,2.05092,2.05055,2.05081,29000000.0
2008-06-11 15:45:00,2.05065,2.05076,2.05053,2.05053,36000000.0
2008-06-11 15:46:00,2.0504,2.05044,2.05023,2.05023,24000000.0
2008-06-11 15:47:00,2.05023,2.05122,2.05023,2.05122,31000000.0
2008-06-11 15:48:00,2.05143,2.05194,2.05143,2.05194,33000000.0
2008-06-11 15:49:00,2.05176,2.05178,2.05154,2.05154,25000000.0
2008-06-11 15:50:00,2.05121,2.05138,2.05121,2.05134,11000000.0
2008-06-11 15:51:00,2.05132,2.05132,2.05072,2.05093,37000000.0
2008-06-11 15:52:00,2.0512,2.05129,2.05106,2.05117,23000000.0
2008-06-11 15:53:00,2.05132,2.05181,2.05132,2.05181,15000000.0
2008-06-11 15:54:00,2.0521,2.05246,2.0521,2.05246,26000000.0
2008-06-11 15:55:00,2.05247,2.05298,2.05247,2.05298,33000000.0
2008-06-11 15:56:00,2.05281,2.05281,2.05204,2.05204,36000000.0
2008-06-11 15:57:00,2.05183,2.05265,2.05183,2.05251,34000000.0
2008-06-11 15:58:00,2.05275,2.05275,2.05217,2.05217,24000000.0
2008-06-11 15:59:00,2.05193,2.05193,2.0516,2.0516,23000000.0
2008-06-11 16:00:00,2.05175,2.05223,2.05175,2.05199,51000000.0
2008-06-11 16:01:00,2.05173,2.052,2.05173,2.052,31000000.0
2008-06-11 16:02:00,2.05215,2.0525,2.05215,2.05232,29000000.0
2008-06-11 16:03:00,2.05255,2.05298,2.0525,2.05289,51000000.0
2008-06-11 16:04:00,2.05292,2.05301,2.0529,2.05301,38000000.0
2008-06-11 16:05:00,2.05302,2.05326,2.05302,2.05325,37000000.0
2008-06-11 16:06:00,2.05329,2.05329,2.05261,2.05261,33000000.0
2008-06-11 16:07:00,2.05257,2.05356,2.05257,2.05356,37000000.0
2008-06-11 16:08:00,2.05385,2.05464,2.0536,2.05464,37000000.0
2008-06-11 16:09:00,2.05421,2.05438,2.05421,2.05427,44000000.0
2008-06-11 16:10:00,2.05418,2.05421,2.0537,2.05382,41000000.0
2008-06-11 16:11:00,2.0534,2.0534,2.053,2.05307,27000000.0
2008-06-11 16:12:00,2.05318,2.05344,2.05318,2.05329,22000000.0
2008-06-11 16:13:00,2.05309,2.05399,2.05309,2.05399,38000000.0
2008-06-11 16:14:00,2.05404,2.05433,2.05373,2.05373,41000000.0
2008-06-11 16:15:00,2.05379,2.05449,2.05379,2.05449,42000000.0
2008-06-11 16:16:00,2.05477,2.05477,2.05415,2.05416,45000000.0
2008-06-11 16:17:00,2.05411,2.05421,2.05407,2.05421,22000000.0
2008-06-11 16:18:00,2.05436,2.05455,2.05419,2.05419,49000000.0
2008-06-11 16:19:00,2.05413,2.05413,2.05367,2.05367,27000000.0
2008-06-11 16:20:00,2.05362,2.05389,2.05362,2.05389,52000000.0
2008-06-11 16:21:00,2.05383,2.05386,2.05361,2.05386,37000000.0
2008-06-11 16:22:00,2.05385,2.05393,2.05376,2.0538,50000000.0
2008-06-11 16:23:00,2.05383,2.05389,2.05366,2.05389,48000000.0
2008-06-11 16:24:00,2.05381,2.05402,2.05374,2.05396,44000000.0
2008-06-11 16:25:00,2.05398,2.05406,2.05372,2.05399,28000000.0
2008-06-11 16:26:00,2.05337,2.05381,2.05337,2.05381,41000000.0
2008-06-11 16:27:00,2.05371,2.05371,2.05325,2.05341,46000000.0
2008-06-11 16:28:00,2.05334,2.05341,2.05309,2.05341,34000000.0
2008-06-11 16:29:00,2.05332,2.05372,2.05322,2.05341,24000000.0
2008-06-11 16:30:00,2.05358,2.05431,2.05358,2.0542,43000000.0
2008-06-11 16:31:00,2.05399,2.05409,2.05388,2.05408,36000000.0
2008-06-11 16:32:00,2.05395,2.05402,2.0535,2.0535,34000000.0
2008-06-11 16:33:00,2.05318,2.05326,2.05301,2.05316,41000000.0
2008-06-11 16:34:00,2.05355,2.05362,2.0534,2.05349,29000000.0
2008-06-11 16:35:00,2.05465,2.05502,2.05414,2.05414,53000000.0
2008-06-11 16:36:00,2.05482,2.05518,2.0547,2.05518,43000000.0
2008-06-11 16:37:00,2.05552,2.05605,2.05536,2.05575,56000000.0
2008-06-11 16:38:00,2.0564,2.05672,2.0564,2.05649,34000000.0
2008-06-11 16:39:00,2.0564,2.05655,2.0561,2.0561,43000000.0
2008-06-11 16:40:00,2.05566,2.05566,2.05527,2.05527,63000000.0
2008-06-11 16:41:00,2.05541,2.05586,2.05535,2.05581,44000000.0
2008-06-11 16:42:00,2.05605,2.05613,2.05575,2.05606,57000000.0
2008-06-11 16:43:00,2.0559,2.0559,2.0556,2.05574,20000000.0
2008-06-11 16:44:00,2.05599,2.05599,2.05571,2.05588,34000000.0
2008-06-11 16:45:00,2.0556,2.05566,2.05548,2.05553,41000000.0
2008-06-11 16:46:00,2.05535,2.05581,2.0551,2.05581,59000000.0
2008-06-11 16:47:00,2.05548,2.05565,2.0554,2.05551,55000000.0
2008-06-11 16:48:00,2.05547,2.05565,2.05529,2.05565,46000000.0
2008-06-11 16:49:00,2.05556,2.05556,2.05503,2.05506,35000000.0
2008-06-11 16:50:00,2.05534,2.05558,2.05529,2.0554,45000000.0
2008-06-11 16:51:00,2.05544,2.05569,2.05544,2.05548,30000000.0
2008-06-11 16:52:00,2.05544,2.0555,2.0553,2.0553,30000000.0
2008-06-11 16:53:00,2.05491,2.05491,2.05383,2.05383,19000000.0
2008-06-11 16:54:00,2.0535,2.05378,2.05329,2.05378,18000000.0
2008-06-11 16:55:00,2.05378,2.0546,2.05378,2.05453,40000000.0
2008-06-11 16:56:00,2.05464,2.05488,2.05452,2.05488,37000000.0
2008-06-11 16:57:00,2.055,2.05515,2.05447,2.05463,17000000.0
2008-06-11 16:58:00,2.05468,2.05468,2.05434,2.05436,45000000.0
2008-06-11 16:59:00,2.05401,2.05546,2.05401,2.05546,39000000.0
2008-06-11 17:00:00,2.05588,2.05611,2.0555,2.0555,47000000.0
2008-06-11 17:01:00,2.05532,2.0561,2.05532,2.0561,26000000.0
2008-06-11 17:02:00,2.0564,2.05654,2.0562,2.05636,33000000.0
2008-06-11 17:03:00,2.05616,2.05652,2.05616,2.05651,33000000.0
2008-06-11 17:04:00,2.05667,2.05667,2.05647,2.05649,37000000.0
2008-06-11 17:05:00,2.05675,2.05692,2.05654,2.05681,35000000.0
2008-06-11 17:06:00,2.05685,2.05703,2.05666,2.0568,46000000.0
2008-06-11 17:07:00,2.05712,2.05728,2.05674,2.05674,33000000.0
2008-06-11 17:08:00,2.05691,2.05706,2.05667,2.05667,45000000.0
2008-06-11 17:09:00,2.05664,2.05673,2.05651,2.05673,47000000.0
2008-06-11 17:10:00,2.05655,2.05655,2.05609,2.05614,36000000.0
2008-06-11 17:11:00,2.05595,2.05595,2.05552,2.05588,44000000.0
2008-06-11 17:12:00,2.05587,2.05587,2.05506,2.05506,23000000.0
2008-06-11 17:13:00,2.05497,2.0554,2.05488,2.0554,35000000.0
2008-06-11 17:14:00,2.05542,2.05545,2.0552,2.05537,27000000.0
2008-06-11 17:15:00,2.05519,2.05555,2.05519,2.05548,26000000.0
2008-06-11 17:16:00,2.05546,2.05558,2.05535,2.05558,27000000.0
2008-06-11 17:17:00,2.05562,2.05562,2.0555,2.05556,38000000.0
2008-06-11 17:18:00,2.05539,2.05548,2.05526,2.05548,29000000.0
2008-06-11 17:19:00,2.05535,2.05535,2.05504,2.05504,19000000.0
2008-06-11 17:20:00,2.05524,2.0556,2.0552,2.0556,29000000.0
2008-06-11 17:21:00,2.05634,2.05652,2.05623,2.05623,26000000.0
2008-06-11 17:22:00,2.05613,2.05617,2.05603,2.05607,30000000.0
2008-06-11 17:23:00,2.05603,2.05603,2.05584,2.05585,32000000.0
2008-06-11 17:24:00,2.05609,2.05609,2.05583,2.05586,23000000.0
2008-06-11 17:25:00,2.05589,2.05593,2.05556,2.05585,20000000.0
2008-06-11 17:26:00,2.05578,2.0571,2.05578,2.0571,18000000.0
2008-06-11 17:27:00,2.05726,2.05773,2.05726,2.05767,44000000.0
2008-06-11 17:28:00,2.05792,2.05817,2.05792,2.05815,39000000.0
2008-06-11 17:29:00,2.05799,2.05829,2.05799,2.05819,36000000.0
2008-06-11 17:30:00,2.05857,2.05891,2.05856,2.0588,61000000.0
2008-06-11 17:31:00,2.05888,2.05888,2.05852,2.05854,62000000.0
2008-06-11 17:32:00,2.05881,2.05926,2.05881,2.05906,54000000.0
2008-06-11 17:33:00,2.05892,2.05892,2.05838,2.05838,64000000.0
2008-06-11 17:34:00,2.05831,2.05851,2.05825,2.05827,60000000.0
2008-06-11 17:35:00,2.05838,2.05846,2.05815,2.05845,43000000.0
2008-06-11 17:36:00,2.05841,2.05852,2.05827,2.05852,58000000.0
2008-06-11 17:37:00,2.05899,2.06004,2.05899,2.06004,47000000.0
2008-06-11 17:38:00,2.06017,2.06034,2.06017,2.06033,44000000.0
2008-06-11 17:39:00,2.06006,2.06006,2.05964,2.05964,41000000.0
2008-06-11 17:40:00,2.0593,2.05937,2.05914,2.05914,59000000.0
2008-06-11 17:41:00,2.0589,2.05906,2.05886,2.05906,50000000.0
2008-06-11 17:42:00,2.05901,2.05901,2.05842,2.05842,37000000.0
2008-06-11 17:43:00,2.05816,2.05816,2.0576,2.05776,33000000.0
2008-06-11 17:44:00,2.05769,2.05805,2.05767,2.05784,46000000.0
2008-06-11 17:45:00,2.0584,2.05879,2.0584,2.05869,49000000.0
2008-06-11 17:46:00,2.05842,2.05853,2.05835,2.05853,56000000.0
2008-06-11 17:47:00,2.05862,2.05919,2.05862,2.05911,65000000.0
2008-06-11 17:48:00,2.05897,2.05897,2.05847,2.05853,61000000.0
2008-06-11 17:49:00,2.0586,2.0586,2.05819,2.05824,72000000.0
2008-06-11 17:50:00,2.05824,2.05824,2.05791,2.05798,53000000.0
2008-06-11 17:51:00,2.05775,2.0578,2.05741,2.05747,54000000.0
2008-06-11 17:52:00,2.05747,2.05782,2.05747,2.05763,51000000.0
2008-06-11 17:53:00,2.05734,2.05734,2.05716,2.05716,42000000.0
2008-06-11 17:54:00,2.05725,2.05725,2.05652,2.05652,32000000.0
2008-06-11 17:55:00,2.05675,2.05675,2.05654,2.05655,32000000.0
2008-06-11 17:56:00,2.05678,2.0571,2.05678,2.0571,47000000.0
2008-06-11 17:57:00,2.05719,2.05754,2.05682,2.05752,34000000.0
2008-06-11 17:58:00,2.05744,2.05744,2.05696,2.05696,44000000.0
2008-06-11 17:59:00,2.05695,2.05695,2.05672,2.05672,39000000.0
2008-06-11 18:00:00,2.05691,2.05748,2.05691,2.0572,32000000.0
2008-06-11 18:01:00,2.05718,2.0572,2.05703,2.05703,52000000.0
2008-06-11 18:02:00,2.057,2.057,2.05643,2.05643,30000000.0
2008-06-11 18:03:00,2.05623,2.05623,2.05585,2.05585,38000000.0
2008-06-11 18:04:00,2.05589,2.0563,2.05589,2.0563,38000000.0
2008-06-11 18:05:00,2.056,2.056,2.05559,2.05559,36000000.0
2008-06-11 18:06:00,2.05551,2.0561,2.05548,2.0561,32000000.0
2008-06-11 18:07:00,2.05623,2.05626,2.05605,2.05613,38000000.0
2008-06-11 18:08:00,2.05621,2.05621,2.05601,2.05609,56000000.0
2008-06-11 18:09:00,2.05584,2.05594,2.05566,2.05566,34000000.0
2008-06-11 18:10:00,2.05537,2.05576,2.05537,2.05568,26000000.0
2008-06-11 18:11:00,2.05574,2.05584,2.05568,2.05568,34000000.0
2008-06-11 18:12:00,2.05578,2.05631,2.05578,2.05631,24000000.0
2008-06-11 18:13:00,2.05643,2.05659,2.05633,2.05633,30000000.0
2008-06-11 18:14:00,2.05591,2.05606,2.05579,2.05579,22000000.0
2008-06-11 18:15:00,2.05582,2.05598,2.05582,2.05598,21000000.0
2008-06-11 18:16:00,2.05546,2.05546,2.05496,2.05507,66000000.0
2008-06-11 18:17:00,2.05518,2.05532,2.05512,2.05528,60000000.0
2008-06-11 18:18:00,2.05551,2.05593,2.05551,2.05593,33000000.0
2008-06-11 18:19:00,2.05636,2.05636,2.05583,2.05583,46000000.0
2008-06-11 18:20:00,2.05542,2.05574,2.05538,2.05572,61000000.0
2008-06-11 18:21:00,2.05562,2.05599,2.05552,2.05594,37000000.0
2008-06-11 18:22:00,2.05648,2.05681,2.05648,2.05675,49000000.0
2008-06-11 18:23:00,2.05672,2.05674,2.0565,2.05661,34000000.0
2008-06-11 18:24:00,2.05667,2.05675,2.05652,2.05662,47000000.0
2008-06-11 18:25:00,2.0563,2.05655,2.05611,2.05655,31000000.0
2008-06-11 18:26:00,2.05688,2.05719,2.05688,2.05719,43000000.0
2008-06-11 18:27:00,2.05724,2.0575,2.05724,2.05748,35000000.0
2008-06-11 18:28:00,2.05721,2.05731,2.0569,2.05731,18000000.0
2008-06-11 18:29:00,2.05804,2.05838,2.05795,2.05838,24000000.0
2008-06-11 18:30:00,2.05801,2.05801,2.05692,2.05698,32000000.0
2008-06-11 18:31:00,2.05695,2.05765,2.05695,2.05765,46000000.0
2008-06-11 18:32:00,2.05775,2.05782,2.05732,2.05732,55000000.0
2008-06-11 18:33:00,2.05721,2.05754,2.05721,2.05754,29000000.0
2008-06-11 18:34:00,2.05761,2.0577,2.05757,2.05768,32000000.0
2008-06-11 18:35:00,2.05746,2.05746,2.05705,2.05709,47000000.0
2008-06-11 18:36:00,2.05702,2.05715,2.05695,2.05714,65000000.0
2008-06-11 18:37:00,2.05722,2.05736,2.05709,2.05736,63000000.0
2008-06-11 18:38:00,2.05752,2.05802,2.05752,2.05788,61000000.0
2008-06-11 18:39:00,2.05808,2.05827,2.058,2.05803,37000000.0
2008-06-11 18:40:00,2.05803,2.05803,2.05778,2.05794,52000000.0
2008-06-11 18:41:00,2.05779,2.05795,2.0576,2.05795,68000000.0
2008-06-11 18:42:00,2.05798,2.0582,2.05785,2.0582,40000000.0
2008-06-11 18:43:00,2.05856,2.05916,2.05856,2.05916,39000000.0
2008-06-11 18:44:00,2.05918,2.05943,2.05918,2.05937,33000000.0
2008-06-11 18:45:00,2.05957,2.05967,2.05943,2.05964,57000000.0
2008-06-11 18:46:00,2.05952,2.05964,2.05942,2.05942,61000000.0
2008-06-11 18:47:00,2.05924,2.05924,2.05908,2.05916,41000000.0
2008-06-11 18:48:00,2.05933,2.06004,2.05933,2.06004,26000000.0
2008-06-11 18:49:00,2.05976,2.05976,2.05956,2.05972,31000000.0
2008-06-11 18:50:00,2.05971,2.05992,2.05963,2.05992,37000000.0
2008-06-11 18:51:00,2.05991,2.05991,2.05958,2.05958,17000000.0
2008-06-11 18:52:00,2.05947,2.05968,2.05939,2.05968,33000000.0
2008-06-11 18:53:00,2.06019,2.06035,2.06009,2.06024,31000000.0
2008-06-11 18:54:00,2.06022,2.0603,2.05996,2.05996,11000000.0
2008-06-11 18:55:00,2.05949,2.05965,2.05946,2.05949,22000000.0
2008-06-11 18:56:00,2.05974,2.06027,2.05964,2.05964,16000000.0
2008-06-11 18:57:00,2.05976,2.06013,2.05976,2.06013,15000000.0
2008-06-11 18:58:00,2.05981,2.06015,2.05981,2.06015,19000000.0
2008-06-11 18:59:00,2.06005,2.06005,2.05957,2.05957,26000000.0
2008-06-11 19:00:00,2.05945,2.05998,2.05945,2.05998,12000000.0
2008-06-11 19:01:00,2.06018,2.06034,2.06016,2.06017,18000000.0
2008-06-11 19:02:00,2.06025,2.06032,2.06016,2.0603,23000000.0
2008-06-11 19:03:00,2.05991,2.05991,2.05924,2.0593,21000000.0
2008-06-11 19:04:00,2.05898,2.05915,2.05889,2.05913,55000000.0
2008-06-11 19:05:00,2.05923,2.05938,2.05918,2.05938,42000000.0
2008-06-11 19:06:00,2.05928,2.05944,2.05919,2.05933,63000000.0
2008-06-11 19:07:00,2.05986,2.06097,2.05986,2.06097,39000000.0
2008-06-11 19:08:00,2.06032,2.06034,2.06021,2.06027,32000000.0
2008-06-11 19:09:00,2.06032,2.06039,2.06011,2.0603,56000000.0
2008-06-11 19:10:00,2.06049,2.06078,2.06049,2.06066,27000000.0
2008-06-11 19:11:00,2.0606,2.06067,2.06046,2.06067,36000000.0
2008-06-11 19:12:00,2.06054,2.06054,2.05935,2.05935,25000000.0
2008-06-11 19:13:00,2.05933,2.05961,2.05915,2.05961,23000000.0
2008-06-11 19:14:00,2.05986,2.06005,2.05977,2.05987,37000000.0
2008-06-11 19:15:00,2.05995,2.06001,2.05989,2.06,17000000.0
2008-06-11 19:16:00,2.05982,2.05982,2.05893,2.05893,23000000.0
2008-06-11 19:17:00,2.05908,2.05946,2.05908,2.05942,17000000.0
2008-06-11 19:18:00,2.05914,2.05971,2.05861,2.05971,30000000.0
2008-06-11 19:19:00,2.05923,2.06019,2.05923,2.06016,36000000.0
2008-06-11 19:20:00,2.05965,2.06005,2.05965,2.05968,23000000.0
2008-06-11 19:21:00,2.05959,2.05971,2.05953,2.05956,21000000.0
2008-06-11 19:22:00,2.05982,2.05998,2.05975,2.05987,25000000.0
2008-06-11 19:23:00,2.06012,2.06161,2.06012,2.06161,12000000.0
2008-06-11 19:24:00,2.06157,2.06157,2.06092,2.06092,39000000.0
2008-06-11 19:25:00,2.0614,2.06142,2.0611,2.06133,49000000.0
2008-06-11 19:26:00,2.06102,2.06117,2.06099,2.06117,48000000.0
2008-06-11 19:27:00,2.06133,2.06146,2.06131,2.06144,51000000.0
2008-06-11 19:28:00,2.06159,2.06159,2.06137,2.06138,40000000.0
2008-06-11 19:29:00,2.06105,2.06111,2.06077,2.06077,28000000.0
2008-06-11 19:30:00,2.06084,2.06103,2.06063,2.06066,32000000.0
2008-06-11 19:31:00,2.06064,2.06097,2.06064,2.06084,28000000.0
2008-06-11 19:32:00,2.06092,2.06108,2.06084,2.06086,31000000.0
2008-06-11 19:33:00,2.06097,2.06129,2.06097,2.06129,14000000.0
2008-06-11 19:34:00,2.06136,2.06173,2.06117,2.06173,49000000.0
2008-06-11 19:35:00,2.06225,2.06252,2.06224,2.06224,28000000.0
2008-06-11 19:36:00,2.06178,2.06178,2.06121,2.06121,16000000.0
2008-06-11 19:37:00,2.06096,2.06096,2.06049,2.06059,26000000.0
2008-06-11 19:38:00,2.06076,2.06112,2.06063,2.06112,18000000.0
2008-06-11 19:39:00,2.06135,2.062,2.06135,2.06199,13000000.0
2008-06-11 19:40:00,2.06181,2.06181,2.06029,2.06029,16000000.0
2008-06-11 19:41:00,2.05995,2.06005,2.05985,2.06005,17000000.0
2008-06-11 19:42:00,2.06013,2.06034,2.06013,2.06027,19000000.0
2008-06-11 19:43:00,2.06027,2.06028,2.05996,2.05996,21000000.0
2008-06-11 19:44:00,2.05989,2.06017,2.05976,2.05976,21000000.0
2008-06-11 19:45:00,2.0599,2.0602,2.05987,2.06006,33000000.0
2008-06-11 19:46:00,2.05993,2.06001,2.05954,2.05954,18000000.0
2008-06-11 19:47:00,2.05961,2.05992,2.05961,2.05992,22000000.0
2008-06-11 19:48:00,2.0601,2.0601,2.05925,2.05951,18000000.0
2008-06-11 19:49:00,2.05956,2.05979,2.05956,2.05969,27000000.0
2008-06-11 19:50:00,2.05972,2.05979,2.05957,2.05979,23000000.0
2008-06-11 19:51:00,2.05971,2.05992,2.05962,2.05992,25000000.0
2008-06-11 19:52:00,2.05976,2.05976,2.05935,2.05935,15000000.0
2008-06-11 19:53:00,2.05919,2.05919,2.05876,2.05876,21000000.0
2008-06-11 19:54:00,2.0588,2.05918,2.0588,2.05918,9000000.0
2008-06-11 19:55:00,2.05936,2.05936,2.0591,2.05936,30000000.0
2008-06-11 19:56:00,2.05944,2.05944,2.05911,2.05911,20000000.0
2008-06-11 19:57:00,2.05905,2.05905,2.0589,2.0589,12000000.0
2008-06-11 19:58:00,2.05874,2.05941,2.05869,2.05941,13000000.0
2008-06-11 19:59:00,2.05897,2.05897,2.0586,2.05874,31000000.0
2008-06-11 20:00:00,2.05866,2.05868,2.05852,2.05868,23000000.0
2008-06-11 20:01:00,2.05871,2.05871,2.05818,2.05818,13000000.0
2008-06-11 20:02:00,2.05804,2.05804,2.05786,2.05786,20000000.0
2008-06-11 20:03:00,2.05773,2.05804,2.05773,2.05787,18000000.0
2008-06-11 20:04:00,2.05818,2.059,2.05818,2.059,27000000.0
2008-06-11 20:05:00,2.059,2.05908,2.05878,2.05908,23000000.0
2008-06-11 20:06:00,2.05923,2.05926,2.05908,2.05921,13000000.0
2008-06-11 20:07:00,2.05919,2.05938,2.05913,2.05913,29000000.0
2008-06-11 20:08:00,2.05913,2.05942,2.05906,2.05921,15000000.0
2008-06-11 20:09:00,2.05902,2.05913,2.05858,2.05858,17000000.0
2008-06-11 20:10:00,2.05857,2.05882,2.05857,2.05865,20000000.0
2008-06-11 20:11:00,2.0587,2.05881,2.05854,2.05881,10000000.0
2008-06-11 20:12:00,2.05883,2.05883,2.05874,2.05883,15000000.0
2008-06-11 20:13:00,2.05887,2.05895,2.0587,2.05881,17000000.0
2008-06-11 20:14:00,2.05854,2.05874,2.05846,2.05872,15000000.0
2008-06-11 20:15:00,2.05867,2.05871,2.05859,2.0587,10000000.0
2008-06-11 20:16:00,2.05885,2.0592,2.05885,2.0592,22000000.0
2008-06-11 20:17:00,2.05909,2.05921,2.05883,2.05911,17000000.0
2008-06-11 20:18:00,2.05927,2.05927,2.059,2.05902,24000000.0
2008-06-11 20:19:00,2.05907,2.05965,2.05907,2.05965,9000000.0
2008-06-11 20:20:00,2.05939,2.05944,2.05896,2.05896,14000000.0
2008-06-11 20:21:00,2.05886,2.05886,2.05865,2.05869,7000000.0
2008-06-11 20:22:00,2.05892,2.05931,2.05892,2.05912,12000000.0
2008-06-11 20:23:00,2.05884,2.05884,2.05859,2.05859,8000000.0
2008-06-11 20:24:00,2.05824,2.05851,2.05824,2.05836,15000000.0
2008-06-11 20:25:00,2.0583,2.05858,2.05818,2.05818,16000000.0
2008-06-11 20:26:00,2.05795,2.05834,2.05794,2.05799,22000000.0
2008-06-11 20:27:00,2.05799,2.05814,2.05798,2.05814,11000000.0
2008-06-11 20:28:00,2.05808,2.0583,2.05808,2.0583,7000000.0
2008-06-11 20:29:00,2.05838,2.05875,2.05838,2.05856,20000000.0
2008-06-11 20:30:00,2.0588,2.05896,2.05864,2.05864,27000000.0
2008-06-11 20:31:00,2.05858,2.05858,2.05852,2.05856,17000000.0
2008-06-11 20:32:00,2.05868,2.05889,2.05868,2.05889,20000000.0
2008-06-11 20:33:00,2.05881,2.05881,2.0582,2.0582,14000000.0
2008-06-11 20:34:00,2.05834,2.05883,2.05834,2.05883,28000000.0
2008-06-11 20:35:00,2.05869,2.05899,2.05865,2.05895,23000000.0
2008-06-11 20:36:00,2.05919,2.05919,2.0585,2.0585,11000000.0
2008-06-11 20:37:00,2.05849,2.05857,2.05843,2.05843,7000000.0
2008-06-11 20:38:00,2.05837,2.05865,2.05836,2.05849,10000000.0
2008-06-11 20:39:00,2.05785,2.05844,2.05735,2.05844,9000000.0
2008-06-11 20:40:00,2.05882,2.05895,2.05881,2.05881,7000000.0
2008-06-11 20:41:00,2.05798,2.05831,2.05778,2.05831,8000000.0
2008-06-11 20:42:00,2.05857,2.05857,2.05803,2.05803,15000000.0
2008-06-11 20:43:00,2.05811,2.05825,2.058,2.05812,12000000.0
2008-06-11 20:44:00,2.05793,2.05793,2.05763,2.05783,7000000.0
2008-06-11 20:45:00,2.05816,2.05842,2.05814,2.05842,12000000.0
2008-06-11 20:46:00,2.0583,2.05834,2.0577,2.0577,9000000.0
2008-06-11 20:47:00,2.05752,2.05847,2.05752,2.05847,11000000.0
2008-06-11 20:48:00,2.05834,2.05848,2.05833,2.05848,11000000.0
2008-06-11 20:49:00,2.05847,2.05865,2.05844,2.05844,18000000.0
2008-06-11 20:50:00,2.05844,2.05849,2.05838,2.05838,7000000.0
2008-06-11 20:51:00,2.0583,2.0583,2.05786,2.05788,18000000.0
2008-06-11 20:52:00,2.05777,2.05777,2.0574,2.05749,15000000.0
2008-06-11 20:53:00,2.05743,2.05766,2.05743,2.05766,8000000.0
2008-06-11 20:54:00,2.05763,2.05794,2.05763,2.05789,10000000.0
2008-06-11 20:55:00,2.058,2.058,2.05773,2.05773,8000000.0
2008-06-11 20:56:00,2.05776,2.05776,2.05753,2.05764,8000000.0
2008-06-11 20:57:00,2.05736,2.05748,2.05734,2.05748,18000000.0
2008-06-11 20:58:00,2.05746,2.05746,2.05711,2.05717,14000000.0
2008-06-11 20:59:00,2.0571,2.05732,2.0571,2.05724,8000000.0
2008-06-11 21:00:00,2.05765,2.05782,2.05765,2.05782,11000000.0
2008-06-11 21:01:00,2.05768,2.05769,2.05747,2.05769,16000000.0
2008-06-11 21:02:00,2.05735,2.05735,2.05704,2.05704,18000000.0
2008-06-11 21:03:00,2.05701,2.05709,2.05697,2.05697,13000000.0
2008-06-11 21:04:00,2.05699,2.05706,2.05694,2.057,8000000.0
2008-06-11 21:05:00,2.05715,2.05715,2.05699,2.05702,11000000.0
2008-06-11 21:06:00,2.05706,2.05738,2.05706,2.05738,8000000.0
2008-06-11 21:07:00,2.05715,2.05719,2.05702,2.05719,7000000.0
2008-06-11 21:08:00,2.05727,2.0574,2.05723,2.0574,11000000.0
2008-06-11 21:09:00,2.05751,2.05782,2.05741,2.05782,9000000.0
2008-06-11 21:10:00,2.05764,2.05764,2.05741,2.05745,9000000.0
2008-06-11 21:11:00,2.05752,2.0579,2.05752,2.05764,8000000.0
2008-06-11 21:12:00,2.05725,2.05725,2.05532,2.05717,8000000.0
2008-06-11 21:13:00,2.05724,2.0575,2.0571,2.0571,8000000.0
2008-06-11 21:14:00,2.05696,2.05727,2.05696,2.05711,8000000.0
2008-06-11 21:15:00,2.05689,2.057,2.05689,2.05693,11000000.0
2008-06-11 21:16:00,2.0568,2.0568,2.05666,2.05666,9000000.0
2008-06-11 21:17:00,2.05639,2.05661,2.05639,2.05655,7000000.0
2008-06-11 21:18:00,2.05672,2.05732,2.05672,2.05732,7000000.0
2008-06-11 21:19:00,2.05666,2.05679,2.05666,2.05673,7000000.0
2008-06-11 21:20:00,2.05666,2.05669,2.05656,2.05656,12000000.0
2008-06-11 21:21:00,2.05695,2.05695,2.0567,2.0567,8000000.0
2008-06-11 21:22:00,2.05695,2.05704,2.05695,2.05704,7000000.0
2008-06-11 21:23:00,2.05689,2.05716,2.05689,2.05716,10000000.0
2008-06-11 21:24:00,2.0572,2.05723,2.05714,2.05723,8000000.0
2008-06-11 21:25:00,2.05737,2.05755,2.05737,2.05742,9000000.0
2008-06-11 21:26:00,2.05741,2.05742,2.05723,2.05723,17000000.0
2008-06-11 21:27:00,2.05724,2.05738,2.05713,2.0573,31000000.0
2008-06-11 21:28:00,2.05729,2.05784,2.05717,2.05784,20000000.0
2008-06-11 21:29:00,2.05775,2.05775,2.05731,2.05731,11000000.0
2008-06-11 21:30:00,2.0571,2.05715,2.05676,2.05676,9000000.0
2008-06-11 21:31:00,2.05659,2.05661,2.05655,2.05657,7000000.0
2008-06-11 21:32:00,2.05671,2.05701,2.05668,2.05668,8000000.0
2008-06-11 21:33:00,2.05666,2.05679,2.05661,2.05679,7000000.0
2008-06-11 21:34:00,2.05676,2.05682,2.05664,2.05664,10000000.0
2008-06-11 21:35:00,2.05664,2.05668,2.05657,2.05667,11000000.0
2008-06-11 21:36:00,2.05663,2.05663,2.05636,2.05655,11000000.0
2008-06-11 21:37:00,2.05634,2.05634,2.05541,2.05541,11000000.0
2008-06-11 21:38:00,2.05553,2.0556,2.05533,2.0554,26000000.0
2008-06-11 21:39:00,2.05544,2.0556,2.0554,2.05558,18000000.0
2008-06-11 21:40:00,2.05566,2.05579,2.05563,2.05563,12000000.0
2008-06-11 21:41:00,2.05582,2.05605,2.05582,2.05603,13000000.0
2008-06-11 21:42:00,2.05585,2.05585,2.05567,2.05567,7000000.0
2008-06-11 21:43:00,2.05565,2.05576,2.05565,2.0557,11000000.0
2008-06-11 21:44:00,2.05579,2.05585,2.05569,2.05582,18000000.0
2008-06-11 21:45:00,2.05613,2.05623,2.05613,2.05618,10000000.0
2008-06-11 21:46:00,2.05681,2.05686,2.05614,2.05665,15000000.0
2008-06-11 21:47:00,2.05664,2.05714,2.05664,2.05699,10000000.0
2008-06-11 21:48:00,2.05695,2.05719,2.05695,2.05719,7000000.0
2008-06-11 21:49:00,2.05726,2.05731,2.05721,2.05731,8000000.0
2008-06-11 21:50:00,2.05729,2.05729,2.05714,2.05722,10000000.0
2008-06-11 21:51:00,2.0571,2.05729,2.05703,2.05729,8000000.0
2008-06-11 21:52:00,2.05711,2.05719,2.05698,2.05719,10000000.0
2008-06-11 21:53:00,2.05718,2.05723,2.05705,2.05705,8000000.0
2008-06-11 21:54:00,2.05726,2.05747,2.05724,2.05747,9000000.0
2008-06-11 21:55:00,2.05781,2.05781,2.05724,2.05761,11000000.0
2008-06-11 21:56:00,2.05751,2.05751,2.05735,2.05746,22000000.0
2008-06-11 21:57:00,2.057,2.05766,2.057,2.05766,13000000.0
2008-06-11 21:58:00,2.05724,2.05724,2.05684,2.05684,16000000.0
2008-06-11 21:59:00,2.05706,2.05736,2.05705,2.05717,25000000.0
2008-06-11 22:00:00,2.05747,2.05759,2.05747,2.05755,12000000.0
2008-06-11 22:01:00,2.05757,2.05757,2.05737,2.0575,19000000.0
2008-06-11 22:02:00,2.05713,2.05713,2.05682,2.05682,11000000.0
2008-06-11 22:03:00,2.0568,2.05693,2.05678,2.05693,33000000.0
2008-06-11 22:04:00,2.05706,2.05706,2.05678,2.05682,11000000.0
2008-06-11 22:05:00,2.057,2.05715,2.057,2.05715,16000000.0
2008-06-11 22:06:00,2.05736,2.05736,2.05719,2.05736,8000000.0
2008-06-11 22:07:00,2.05763,2.05763,2.05744,2.05744,15000000.0
2008-06-11 22:08:00,2.0573,2.05739,2.05727,2.05735,30000000.0
2008-06-11 22:09:00,2.05729,2.05733,2.05727,2.05727,13000000.0
2008-06-11 22:10:00,2.0572,2.05759,2.0571,2.05759,8000000.0
2008-06-11 22:11:00,2.05685,2.05685,2.05652,2.05652,11000000.0
2008-06-11 22:12:00,2.05632,2.05639,2.05613,2.05613,15000000.0
2008-06-11 22:13:00,2.05636,2.05655,2.05636,2.0564,10000000.0
2008-06-11 22:14:00,2.05643,2.05681,2.05643,2.05681,13000000.0
2008-06-11 22:15:00,2.0569,2.0571,2.0569,2.0571,9000000.0
2008-06-11 22:16:00,2.05698,2.05711,2.05695,2.05711,8000000.0
2008-06-11 22:17:00,2.05707,2.05716,2.05704,2.05716,16000000.0
2008-06-11 22:18:00,2.05713,2.05716,2.05698,2.05698,9000000.0
2008-06-11 22:19:00,2.05678,2.05678,2.0563,2.0563,9000000.0
2008-06-11 22:20:00,2.05614,2.05633,2.05579,2.05631,7000000.0
2008-06-11 22:21:00,2.05637,2.05682,2.05637,2.05682,11000000.0
2008-06-11 22:22:00,2.057,2.057,2.05683,2.05683,11000000.0
2008-06-11 22:23:00,2.0568,2.05725,2.0568,2.05725,15000000.0
2008-06-11 22:24:00,2.05728,2.05735,2.05717,2.05717,10000000.0
2008-06-11 22:25:00,2.05731,2.05731,2.05721,2.05724,8000000.0
2008-06-11 22:26:00,2.05689,2.05692,2.05687,2.05687,8000000.0
2008-06-11 22:27:00,2.05686,2.05724,2.05686,2.05724,10000000.0
2008-06-11 22:28:00,2.05741,2.05741,2.05694,2.05708,10000000.0
2008-06-11 22:29:00,2.05673,2.05703,2.05648,2.05648,7000000.0
2008-06-11 22:30:00,2.0571,2.0572,2.0571,2.05717,11000000.0
2008-06-11 22:31:00,2.05748,2.05748,2.05717,2.05721,22000000.0
2008-06-11 22:32:00,2.05768,2.05768,2.05683,2.05685,7000000.0
2008-06-11 22:33:00,2.05705,2.05718,2.05695,2.0571,38000000.0
2008-06-11 22:34:00,2.05722,2.05745,2.05708,2.05745,47000000.0
2008-06-11 22:35:00,2.0575,2.05752,2.05746,2.05746,27000000.0
2008-06-11 22:36:00,2.05767,2.05778,2.05721,2.05763,26000000.0
2008-06-11 22:37:00,2.05775,2.05775,2.05764,2.05767,28000000.0
2008-06-11 22:38:00,2.05749,2.05752,2.05747,2.0575,15000000.0
2008-06-11 22:39:00,2.05748,2.05749,2.05737,2.0574,11000000.0
2008-06-11 22:40:00,2.0574,2.05744,2.05733,2.05733,9000000.0
2008-06-11 22:41:00,2.05732,2.05741,2.05732,2.05732,16000000.0
2008-06-11 22:42:00,2.05735,2.05751,2.05734,2.05745,9000000.0
2008-06-11 22:43:00,2.05731,2.05743,2.05731,2.05737,11000000.0
2008-06-11 22:44:00,2.05742,2.05745,2.05737,2.05737,8000000.0
2008-06-11 22:45:00,2.05745,2.0575,2.05745,2.0575,12000000.0
2008-06-11 22:46:00,2.05748,2.05757,2.05745,2.05751,9000000.0
2008-06-11 22:47:00,2.05732,2.05732,2.0572,2.05723,16000000.0
2008-06-11 22:48:00,2.05741,2.05746,2.05719,2.05719,11000000.0
2008-06-11 22:49:00,2.05716,2.05747,2.05716,2.05745,12000000.0
2008-06-11 22:50:00,2.05745,2.05745,2.05722,2.05735,16000000.0
2008-06-11 22:51:00,2.05708,2.05751,2.05705,2.05738,10000000.0
2008-06-11 22:52:00,2.05743,2.05751,2.05743,2.05746,10000000.0
2008-06-11 22:53:00,2.05734,2.05734,2.05709,2.05715,8000000.0
2008-06-11 22:54:00,2.05743,2.05747,2.05739,2.05747,13000000.0
2008-06-11 22:55:00,2.05742,2.05759,2.05742,2.05755,9000000.0
2008-06-11 22:56:00,2.05755,2.05756,2.05734,2.05743,8000000.0
2008-06-11 22:57:00,2.05735,2.05735,2.05706,2.05728,7000000.0
2008-06-11 22:58:00,2.05737,2.05741,2.05727,2.05728,7000000.0
2008-06-11 22:59:00,2.05726,2.05754,2.05726,2.05754,9000000.0
2008-06-11 23:00:00,2.05765,2.05765,2.05747,2.05747,12000000.0
2008-06-11 23:01:00,2.05743,2.05748,2.05733,2.05735,9000000.0
2008-06-11 23:02:00,2.05747,2.05754,2.05722,2.05722,8000000.0
2008-06-11 23:03:00,2.0574,2.0575,2.0574,2.0575,12000000.0
2008-06-11 23:04:00,2.05778,2.05778,2.05775,2.05775,11000000.0
2008-06-11 23:05:00,2.05766,2.05769,2.05731,2.05768,11000000.0
2008-06-11 23:06:00,2.05754,2.0576,2.05749,2.0576,8000000.0
2008-06-11 23:07:00,2.05768,2.05784,2.05768,2.05784,8000000.0
2008-06-11 23:08:00,2.05762,2.05762,2.05732,2.05732,15000000.0
2008-06-11 23:09:00,2.05724,2.05726,2.05721,2.05722,7000000.0
2008-06-11 23:10:00,2.0572,2.0572,2.05673,2.05673,8000000.0
2008-06-11 23:11:00,2.0567,2.0567,2.05658,2.05658,7000000.0
2008-06-11 23:12:00,2.05669,2.05728,2.05669,2.05728,8000000.0
2008-06-11 23:13:00,2.05716,2.05716,2.05659,2.05659,7000000.0
2008-06-11 23:14:00,2.05652,2.05693,2.05652,2.05693,9000000.0
2008-06-11 23:15:00,2.05683,2.05688,2.05682,2.05687,8000000.0
2008-06-11 23:16:00,2.05713,2.05713,2.05682,2.05682,9000000.0
2008-06-11 23:17:00,2.05678,2.05695,2.05678,2.05683,11000000.0
2008-06-11 23:18:00,2.05691,2.05703,2.05689,2.057,9000000.0
2008-06-11 23:19:00,2.05704,2.05704,2.05675,2.05676,11000000.0
2008-06-11 23:20:00,2.05686,2.05712,2.05686,2.05712,8000000.0
2008-06-11 23:21:00,2.05727,2.05727,2.05704,2.05722,7000000.0
2008-06-11 23:22:00,2.05702,2.05721,2.05698,2.05706,7000000.0
2008-06-11 23:23:00,2.05725,2.05729,2.05704,2.05708,7000000.0
2008-06-11 23:24:00,2.05692,2.05711,2.05692,2.057,9000000.0
2008-06-11 23:26:00,2.05701,2.05718,2.05701,2.05718,10000000.0
2008-06-11 23:27:00,2.05726,2.05739,2.05726,2.05731,8000000.0
2008-06-11 23:28:00,2.05713,2.05713,2.05696,2.05696,8000000.0
2008-06-11 23:30:00,2.05693,2.05693,2.05678,2.05678,16000000.0
2008-06-11 23:31:00,2.05676,2.05715,2.05676,2.05715,14000000.0
2008-06-11 23:32:00,2.05726,2.05739,2.05703,2.05703,9000000.0
2008-06-11 23:33:00,2.057,2.057,2.05682,2.05682,8000000.0
2008-06-11 23:34:00,2.05674,2.05674,2.05653,2.05653,9000000.0
2008-06-11 23:35:00,2.05653,2.0567,2.05647,2.05647,12000000.0
2008-06-11 23:36:00,2.05703,2.05703,2.05609,2.05622,9000000.0
2008-06-11 23:37:00,2.05679,2.05693,2.05676,2.05684,8000000.0
2008-06-11 23:38:00,2.05638,2.05638,2.05635,2.05638,7000000.0
2008-06-11 23:39:00,2.0567,2.05684,2.05658,2.05675,11000000.0
2008-06-11 23:40:00,2.05687,2.05705,2.05666,2.05666,21000000.0
2008-06-11 23:41:00,2.0569,2.05692,2.05684,2.05692,8000000.0
2008-06-11 23:42:00,2.05671,2.05698,2.05633,2.05653,19000000.0
2008-06-11 23:43:00,2.05636,2.0566,2.05604,2.05607,8000000.0
2008-06-11 23:44:00,2.05635,2.05641,2.05596,2.05596,8000000.0
2008-06-11 23:45:00,2.056,2.056,2.05594,2.05597,7000000.0
2008-06-11 23:46:00,2.05602,2.05619,2.05602,2.05619,8000000.0
2008-06-11 23:47:00,2.05544,2.05597,2.05544,2.05597,11000000.0
2008-06-11 23:48:00,2.0563,2.05668,2.0563,2.05668,3000000.0
2008-06-11 23:49:00,2.05648,2.05663,2.05595,2.05595,9000000.0
2008-06-11 23:50:00,2.05577,2.05577,2.05523,2.05539,8000000.0
2008-06-11 23:51:00,2.05517,2.05541,2.05517,2.05541,10000000.0
2008-06-11 23:52:00,2.05537,2.05574,2.05531,2.05573,7000000.0
2008-06-11 23:53:00,2.05557,2.05572,2.05555,2.05572,10000000.0
2008-06-11 23:54:00,2.05547,2.0558,2.05542,2.05543,7000000.0
2008-06-11 23:55:00,2.05541,2.05541,2.05528,2.05533,9000000.0
2008-06-11 23:56:00,2.05518,2.05545,2.05497,2.05497,12000000.0
2008-06-11 23:57:00,2.05517,2.05536,2.05504,2.05515,25000000.0
2008-06-11 23:58:00,2.05515,2.05542,2.05515,2.05515,8000000.0
2008-06-11 23:59:00,2.05509,2.05511,2.05482,2.055,18000000.0
2008-06-12 00:00:00,2.05514,2.05543,2.05514,2.05522,7000000.0
2008-06-12 00:01:00,2.05541,2.05543,2.05533,2.05533,8000000.0
2008-06-12 00:02:00,2.05519,2.05519,2.05471,2.05471,9000000.0
2008-06-12 00:03:00,2.05492,2.05494,2.0549,2.05492,12000000.0
2008-06-12 00:04:00,2.05521,2.05525,2.05521,2.05524,10000000.0
2008-06-12 00:05:00,2.05553,2.05556,2.05523,2.05553,9000000.0
2008-06-12 00:06:00,2.05541,2.05557,2.05539,2.05557,8000000.0
2008-06-12 00:07:00,2.05583,2.05609,2.05572,2.05609,9000000.0
2008-06-12 00:08:00,2.05614,2.05631,2.05614,2.0563,8000000.0
2008-06-12 00:09:00,2.05646,2.05658,2.05639,2.05639,6000000.0
2008-06-12 00:10:00,2.05637,2.05642,2.05631,2.05631,23000000.0
2008-06-12 00:11:00,2.05648,2.05667,2.05648,2.05667,11000000.0
2008-06-12 00:12:00,2.05655,2.05657,2.05633,2.05652,9000000.0
2008-06-12 00:13:00,2.05631,2.0565,2.05609,2.05609,8000000.0
2008-06-12 00:14:00,2.05608,2.05608,2.0556,2.05578,7000000.0
2008-06-12 00:15:00,2.05541,2.05591,2.05541,2.05566,7000000.0
2008-06-12 00:16:00,2.05605,2.05626,2.0559,2.05626,9000000.0
2008-06-12 00:17:00,2.05668,2.05684,2.05657,2.05684,8000000.0
2008-06-12 00:18:00,2.05659,2.05665,2.05656,2.0566,8000000.0
2008-06-12 00:19:00,2.05681,2.05681,2.05661,2.05662,6000000.0
2008-06-12 00:20:00,2.05647,2.05672,2.05647,2.05653,10000000.0
2008-06-12 00:21:00,2.05674,2.05683,2.05674,2.0568,6000000.0
2008-06-12 00:22:00,2.05657,2.05657,2.05575,2.05575,8000000.0
2008-06-12 00:23:00,2.05681,2.05693,2.05675,2.05675,7000000.0
2008-06-12 00:24:00,2.0566,2.05665,2.05644,2.05665,8000000.0
2008-06-12 00:25:00,2.05647,2.05674,2.05647,2.05674,11000000.0
2008-06-12 00:26:00,2.05697,2.05697,2.05667,2.05683,7000000.0
2008-06-12 00:27:00,2.05643,2.05643,2.0563,2.05643,10000000.0
2008-06-12 00:28:00,2.05644,2.05667,2.0564,2.0564,8000000.0
2008-06-12 00:29:00,2.05626,2.05664,2.05626,2.05643,10000000.0
2008-06-12 00:30:00,2.0565,2.05683,2.05648,2.05683,8000000.0
2008-06-12 00:31:00,2.05706,2.05731,2.05706,2.05722,7000000.0
2008-06-12 00:32:00,2.05657,2.05669,2.05622,2.05659,7000000.0
2008-06-12 00:33:00,2.05709,2.05713,2.05702,2.05713,9000000.0
2008-06-12 00:34:00,2.05718,2.05718,2.05702,2.05706,23000000.0
2008-06-12 00:35:00,2.05707,2.05714,2.05706,2.05706,7000000.0
2008-06-12 00:36:00,2.05697,2.05704,2.05692,2.05703,9000000.0
2008-06-12 00:37:00,2.05493,2.05689,2.05493,2.05689,8000000.0
2008-06-12 00:38:00,2.05708,2.0571,2.05699,2.05699,7000000.0
2008-06-12 00:39:00,2.0574,2.05778,2.0574,2.05778,7000000.0
2008-06-12 00:40:00,2.05751,2.05808,2.05733,2.05733,7000000.0
2008-06-12 00:41:00,2.05808,2.05808,2.05772,2.058,10000000.0
2008-06-12 00:42:00,2.0583,2.0583,2.05817,2.05829,8000000.0
2008-06-12 00:43:00,2.05801,2.05801,2.05768,2.05774,5000000.0
2008-06-12 00:44:00,2.0577,2.05786,2.05725,2.0577,11000000.0
2008-06-12 00:45:00,2.05772,2.05784,2.05758,2.05764,16000000.0
2008-06-12 00:46:00,2.05836,2.05984,2.05836,2.05837,10000000.0
2008-06-12 00:47:00,2.05838,2.05847,2.05826,2.05847,7000000.0
2008-06-12 00:48:00,2.05847,2.05847,2.05826,2.0583,8000000.0
2008-06-12 00:49:00,2.05793,2.05809,2.05777,2.05809,10000000.0
2008-06-12 00:50:00,2.05806,2.05815,2.05793,2.05793,10000000.0
2008-06-12 00:51:00,2.05791,2.05791,2.05772,2.05775,8000000.0
2008-06-12 00:52:00,2.05778,2.05796,2.05771,2.05771,7000000.0
2008-06-12 00:53:00,2.05823,2.05852,2.05755,2.05755,11000000.0
2008-06-12 00:54:00,2.05843,2.05917,2.05843,2.05915,10000000.0
2008-06-12 00:55:00,2.05958,2.06009,2.05958,2.05963,7000000.0
2008-06-12 00:56:00,2.06002,2.06023,2.05989,2.05989,11000000.0
2008-06-12 00:57:00,2.05956,2.05956,2.05929,2.05929,2000000.0
2008-06-12 00:58:00,2.05922,2.05922,2.05874,2.05874,10000000.0
2008-06-12 00:59:00,2.05875,2.05886,2.0587,2.0587,7000000.0
2008-06-12 01:00:00,2.05868,2.05888,2.05864,2.05864,19000000.0
2008-06-12 01:01:00,2.05855,2.05874,2.05847,2.05858,12000000.0
2008-06-12 01:02:00,2.05858,2.05874,2.05848,2.05867,8000000.0
2008-06-12 01:03:00,2.05872,2.05901,2.05863,2.05881,7000000.0
2008-06-12 01:04:00,2.05879,2.05909,2.05879,2.05881,8000000.0
2008-06-12 01:05:00,2.05884,2.05916,2.05884,2.05916,7000000.0
2008-06-12 01:06:00,2.05924,2.05928,2.05906,2.0591,8000000.0
2008-06-12 01:07:00,2.059,2.059,2.05862,2.05873,10000000.0
2008-06-12 01:08:00,2.05829,2.05872,2.05829,2.05872,10000000.0
2008-06-12 01:09:00,2.0589,2.05908,2.05884,2.05885,8000000.0
2008-06-12 01:10:00,2.05856,2.05875,2.05835,2.0587,10000000.0
2008-06-12 01:11:00,2.05882,2.05925,2.05882,2.05925,11000000.0
2008-06-12 01:12:00,2.05955,2.05957,2.05938,2.05938,8000000.0
2008-06-12 01:13:00,2.05928,2.05949,2.05928,2.05937,8000000.0
2008-06-12 01:14:00,2.05934,2.05944,2.05889,2.05889,10000000.0
2008-06-12 01:15:00,2.05871,2.05906,2.05871,2.05906,10000000.0
2008-06-12 01:16:00,2.05903,2.05903,2.05884,2.05885,8000000.0
2008-06-12 01:17:00,2.05868,2.0587,2.05829,2.05829,11000000.0
2008-06-12 01:18:00,2.05856,2.05858,2.05854,2.05855,8000000.0
2008-06-12 01:19:00,2.05861,2.05866,2.05844,2.05851,11000000.0
2008-06-12 01:20:00,2.05841,2.05862,2.05836,2.05839,13000000.0
2008-06-12 01:21:00,2.05848,2.05856,2.05821,2.05831,7000000.0
2008-06-12 01:22:00,2.05796,2.05836,2.05796,2.05836,7000000.0
2008-06-12 01:23:00,2.05837,2.05842,2.05824,2.05833,8000000.0
2008-06-12 01:24:00,2.05796,2.05807,2.05793,2.05807,7000000.0
2008-06-12 01:25:00,2.05832,2.05832,2.05825,2.05825,9000000.0
2008-06-12 01:26:00,2.0583,2.05836,2.05826,2.0583,14000000.0
2008-06-12 01:27:00,2.05798,2.05798,2.05779,2.05796,15000000.0
2008-06-12 01:28:00,2.05797,2.05827,2.05782,2.05827,9000000.0
2008-06-12 01:29:00,2.05857,2.05857,2.05803,2.05851,10000000.0
2008-06-12 01:30:00,2.05839,2.05849,2.05834,2.05848,10000000.0
2008-06-12 01:31:00,2.05862,2.05863,2.05853,2.05863,10000000.0
2008-06-12 01:32:00,2.05888,2.05918,2.05888,2.059,18000000.0
2008-06-12 01:33:00,2.05875,2.05885,2.05875,2.05879,20000000.0
2008-06-12 01:34:00,2.05879,2.05879,2.05856,2.05856,16000000.0
2008-06-12 01:35:00,2.05854,2.05864,2.05835,2.05858,8000000.0
2008-06-12 01:36:00,2.05829,2.05854,2.05829,2.05843,9000000.0
2008-06-12 01:37:00,2.05839,2.05858,2.0583,2.05858,7000000.0
2008-06-12 01:38:00,2.05869,2.05877,2.05839,2.05877,12000000.0
2008-06-12 01:39:00,2.05888,2.05888,2.05881,2.05881,12000000.0
2008-06-12 01:40:00,2.05879,2.05884,2.05863,2.05863,7000000.0
2008-06-12 01:41:00,2.05876,2.05879,2.05863,2.05879,11000000.0
2008-06-12 01:42:00,2.05862,2.05862,2.0583,2.0583,7000000.0
2008-06-12 01:43:00,2.05829,2.05834,2.05813,2.05824,8000000.0
2008-06-12 01:44:00,2.05833,2.05841,2.05833,2.0584,7000000.0
2008-06-12 01:45:00,2.05844,2.05857,2.05844,2.05854,7000000.0
2008-06-12 01:46:00,2.05866,2.05874,2.05857,2.05865,7000000.0
2008-06-12 01:47:00,2.05837,2.05857,2.05796,2.05854,14000000.0
2008-06-12 01:48:00,2.0586,2.05885,2.0586,2.05885,7000000.0
2008-06-12 01:49:00,2.0589,2.0589,2.05873,2.05882,8000000.0
2008-06-12 01:50:00,2.0588,2.0588,2.05859,2.05859,10000000.0
2008-06-12 01:51:00,2.05858,2.05877,2.05858,2.05877,16000000.0
2008-06-12 01:52:00,2.05877,2.05882,2.05865,2.05865,13000000.0
2008-06-12 01:53:00,2.05851,2.05851,2.05833,2.05833,7000000.0
2008-06-12 01:54:00,2.05831,2.05831,2.05807,2.05817,9000000.0
2008-06-12 01:55:00,2.0584,2.05847,2.0584,2.05843,12000000.0
2008-06-12 01:56:00,2.05844,2.05846,2.05786,2.05846,17000000.0
2008-06-12 01:57:00,2.05844,2.05853,2.05844,2.05851,13000000.0
2008-06-12 01:58:00,2.0585,2.05853,2.05847,2.05852,10000000.0
2008-06-12 01:59:00,2.05863,2.0588,2.05863,2.0588,8000000.0
2008-06-12 02:00:00,2.05898,2.05898,2.05791,2.05799,11000000.0
2008-06-12 02:01:00,2.05871,2.05882,2.05862,2.0587,8000000.0
2008-06-12 02:02:00,2.05891,2.05939,2.05891,2.05903,9000000.0
2008-06-12 02:03:00,2.05869,2.05878,2.05687,2.05864,10000000.0
2008-06-12 02:04:00,2.05817,2.05834,2.05817,2.05824,9000000.0
2008-06-12 02:05:00,2.058,2.058,2.05767,2.05781,10000000.0
2008-06-12 02:06:00,2.05777,2.05824,2.05769,2.05824,8000000.0
2008-06-12 02:07:00,2.05826,2.05828,2.05811,2.05816,8000000.0
2008-06-12 02:08:00,2.05786,2.05789,2.05753,2.05789,10000000.0
2008-06-12 02:09:00,2.05784,2.05813,2.05784,2.0581,7000000.0
2008-06-12 02:10:00,2.05814,2.05814,2.05744,2.05744,8000000.0
2008-06-12 02:11:00,2.05821,2.0583,2.05817,2.05822,8000000.0
2008-06-12 02:12:00,2.05819,2.05823,2.05749,2.05749,7000000.0
2008-06-12 02:13:00,2.05817,2.05817,2.05764,2.05813,7000000.0
2008-06-12 02:14:00,2.05816,2.05817,2.05747,2.05747,7000000.0
2008-06-12 02:15:00,2.0582,2.05842,2.05817,2.05842,8000000.0
2008-06-12 02:16:00,2.05802,2.05802,2.05764,2.05764,9000000.0
2008-06-12 02:17:00,2.05843,2.05843,2.05828,2.05841,9000000.0
2008-06-12 02:18:00,2.05835,2.05854,2.05833,2.05854,11000000.0
2008-06-12 02:19:00,2.0586,2.05863,2.05831,2.05862,11000000.0
2008-06-12 02:20:00,2.05842,2.05858,2.0584,2.0585,9000000.0
2008-06-12 02:21:00,2.05859,2.05859,2.05838,2.05841,7000000.0
2008-06-12 02:22:00,2.05822,2.05823,2.05766,2.05766,8000000.0
2008-06-12 02:23:00,2.0578,2.05837,2.0578,2.05837,10000000.0
2008-06-12 02:24:00,2.05833,2.05833,2.05809,2.05809,8000000.0
2008-06-12 02:25:00,2.05808,2.05811,2.0579,2.0579,11000000.0
2008-06-12 02:26:00,2.05787,2.05794,2.0578,2.0578,7000000.0
2008-06-12 02:27:00,2.05777,2.05788,2.05768,2.05768,9000000.0
2008-06-12 02:28:00,2.05782,2.05786,2.05776,2.05782,7000000.0
2008-06-12 02:29:00,2.05767,2.0577,2.05749,2.05766,7000000.0
2008-06-12 02:30:00,2.05705,2.05707,2.05692,2.05705,10000000.0
2008-06-12 02:31:00,2.05749,2.05749,2.0572,2.05723,8000000.0
2008-06-12 02:32:00,2.05704,2.05773,2.05698,2.05773,7000000.0
2008-06-12 02:33:00,2.05768,2.05822,2.05768,2.05822,8000000.0
2008-06-12 02:34:00,2.05819,2.05835,2.05801,2.05835,7000000.0
2008-06-12 02:35:00,2.05835,2.05844,2.05826,2.05829,11000000.0
2008-06-12 02:36:00,2.05818,2.05819,2.05797,2.05806,7000000.0
2008-06-12 02:37:00,2.05829,2.05829,2.05801,2.05807,7000000.0
2008-06-12 02:38:00,2.05805,2.05814,2.0579,2.0579,7000000.0
2008-06-12 02:39:00,2.05787,2.05787,2.05726,2.05726,8000000.0
2008-06-12 02:40:00,2.05833,2.05849,2.05831,2.05849,7000000.0
2008-06-12 02:41:00,2.05847,2.05847,2.0579,2.05795,8000000.0
2008-06-12 02:42:00,2.05765,2.05768,2.05748,2.05748,8000000.0
2008-06-12 02:43:00,2.05752,2.05793,2.05752,2.05793,9000000.0
2008-06-12 02:44:00,2.0579,2.05817,2.05781,2.05817,7000000.0
2008-06-12 02:45:00,2.05766,2.05798,2.05761,2.05769,8000000.0
2008-06-12 02:46:00,2.05713,2.05776,2.05713,2.05776,7000000.0
2008-06-12 02:47:00,2.05797,2.05824,2.05797,2.05824,11000000.0
2008-06-12 02:48:00,2.05754,2.05766,2.05751,2.05752,11000000.0
2008-06-12 02:49:00,2.05738,2.05785,2.05737,2.05785,11000000.0
2008-06-12 02:50:00,2.05774,2.05782,2.05748,2.05748,7000000.0
2008-06-12 02:51:00,2.05733,2.05735,2.05712,2.05731,8000000.0
2008-06-12 02:52:00,2.05723,2.05735,2.05714,2.05731,7000000.0
2008-06-12 02:53:00,2.05738,2.05738,2.05722,2.05722,8000000.0
2008-06-12 02:54:00,2.05702,2.05716,2.05702,2.05716,7000000.0
2008-06-12 02:55:00,2.05717,2.05725,2.05693,2.05697,8000000.0
2008-06-12 02:56:00,2.05723,2.05761,2.05696,2.05761,10000000.0
2008-06-12 02:57:00,2.05788,2.05852,2.05775,2.05852,8000000.0
2008-06-12 02:58:00,2.05833,2.05833,2.05793,2.05797,7000000.0
2008-06-12 02:59:00,2.05779,2.05779,2.0575,2.05767,9000000.0
2008-06-12 03:00:00,2.0576,2.0576,2.05728,2.05728,7000000.0
2008-06-12 03:01:00,2.05727,2.0573,2.05717,2.05727,8000000.0
2008-06-12 03:02:00,2.05668,2.0574,2.05652,2.05652,8000000.0
2008-06-12 03:03:00,2.05731,2.05736,2.05728,2.05728,7000000.0
2008-06-12 03:04:00,2.05733,2.05733,2.05695,2.05695,7000000.0
2008-06-12 03:05:00,2.05738,2.05738,2.05699,2.05699,8000000.0
2008-06-12 03:06:00,2.05654,2.05671,2.05652,2.05655,10000000.0
2008-06-12 03:07:00,2.05654,2.05665,2.05654,2.05663,8000000.0
2008-06-12 03:08:00,2.0565,2.05672,2.0565,2.05667,7000000.0
2008-06-12 03:09:00,2.05686,2.05735,2.05686,2.05735,8000000.0
2008-06-12 03:10:00,2.05753,2.05753,2.05745,2.05753,10000000.0
2008-06-12 03:11:00,2.05758,2.05769,2.0575,2.05769,10000000.0
2008-06-12 03:12:00,2.05731,2.05731,2.05715,2.05715,2000000.0
2008-06-12 03:13:00,2.05714,2.05722,2.05704,2.05706,11000000.0
2008-06-12 03:14:00,2.05715,2.05716,2.05709,2.05709,8000000.0
2008-06-12 03:15:00,2.05712,2.05805,2.05701,2.05805,7000000.0
2008-06-12 03:16:00,2.05791,2.05791,2.05725,2.05725,8000000.0
2008-06-12 03:17:00,2.0568,2.0568,2.05593,2.05641,11000000.0
2008-06-12 03:18:00,2.05652,2.0569,2.05652,2.05687,10000000.0
2008-06-12 03:19:00,2.05684,2.05688,2.05674,2.05678,7000000.0
2008-06-12 03:20:00,2.05688,2.05695,2.0568,2.05695,10000000.0
2008-06-12 03:21:00,2.05703,2.05703,2.0566,2.05691,7000000.0
2008-06-12 03:22:00,2.05715,2.05757,2.05715,2.05751,8000000.0
2008-06-12 03:23:00,2.05799,2.05806,2.05783,2.05799,7000000.0
2008-06-12 03:24:00,2.0575,2.05762,2.0573,2.05737,10000000.0
2008-06-12 03:25:00,2.0571,2.0573,2.05651,2.05651,8000000.0
2008-06-12 03:26:00,2.05591,2.05618,2.05541,2.05541,7000000.0
2008-06-12 03:27:00,2.05531,2.05533,2.05513,2.0553,8000000.0
2008-06-12 03:28:00,2.05552,2.05579,2.05538,2.05549,8000000.0
2008-06-12 03:29:00,2.05516,2.05516,2.05465,2.05465,11000000.0
2008-06-12 03:30:00,2.05491,2.05664,2.05391,2.05391,8000000.0
2008-06-12 03:31:00,2.05489,2.05523,2.05441,2.05477,9000000.0
2008-06-12 03:32:00,2.05444,2.05457,2.05349,2.05433,9000000.0
2008-06-12 03:33:00,2.05504,2.05514,2.05486,2.05514,7000000.0
2008-06-12 03:34:00,2.05484,2.05495,2.05439,2.05495,9000000.0
2008-06-12 03:35:00,2.05478,2.05478,2.05335,2.05358,10000000.0
2008-06-12 03:36:00,2.05313,2.05326,2.05241,2.05326,8000000.0
2008-06-12 03:37:00,2.05371,2.05406,2.05371,2.05394,9000000.0
2008-06-12 03:38:00,2.05386,2.05431,2.05386,2.05431,7000000.0
2008-06-12 03:39:00,2.055,2.05532,2.05497,2.05497,8000000.0
2008-06-12 03:40:00,2.05488,2.05503,2.05476,2.055,11000000.0
2008-06-12 03:41:00,2.05513,2.05539,2.05513,2.05539,10000000.0
2008-06-12 03:42:00,2.05508,2.05551,2.05508,2.05546,9000000.0
2008-06-12 03:43:00,2.05613,2.05647,2.05613,2.05643,7000000.0
2008-06-12 03:44:00,2.05623,2.05646,2.05601,2.05625,8000000.0
2008-06-12 03:45:00,2.05654,2.05693,2.05654,2.05687,8000000.0
2008-06-12 03:46:00,2.05626,2.05643,2.0558,2.05643,8000000.0
2008-06-12 03:47:00,2.0564,2.0564,2.056,2.056,7000000.0
2008-06-12 03:48:00,2.05613,2.05622,2.05605,2.05622,11000000.0
2008-06-12 03:49:00,2.05617,2.05622,2.05605,2.05619,8000000.0
2008-06-12 03:50:00,2.05523,2.05535,2.05517,2.05517,7000000.0
2008-06-12 03:51:00,2.05534,2.05544,2.05506,2.05506,9000000.0
2008-06-12 03:52:00,2.05508,2.05514,2.05508,2.05511,8000000.0
2008-06-12 03:53:00,2.05491,2.05523,2.05488,2.05514,10000000.0
2008-06-12 03:54:00,2.05517,2.05517,2.05484,2.05504,11000000.0
2008-06-12 03:55:00,2.05506,2.05506,2.05416,2.05416,7000000.0
2008-06-12 03:56:00,2.05417,2.05433,2.05394,2.05406,10000000.0
2008-06-12 03:57:00,2.05389,2.05417,2.05389,2.05417,8000000.0
2008-06-12 03:58:00,2.05441,2.05482,2.05441,2.05482,8000000.0
2008-06-12 03:59:00,2.05491,2.05491,2.05383,2.05383,7000000.0
2008-06-12 04:00:00,2.0543,2.05488,2.0543,2.05472,9000000.0
2008-06-12 04:01:00,2.05491,2.05497,2.05463,2.05483,7000000.0
2008-06-12 04:02:00,2.05468,2.05475,2.05346,2.05346,8000000.0
2008-06-12 04:03:00,2.05338,2.05396,2.05338,2.05388,8000000.0
2008-06-12 04:04:00,2.05395,2.05395,2.05374,2.05374,8000000.0
2008-06-12 04:05:00,2.05359,2.05359,2.05171,2.05171,9000000.0
2008-06-12 04:06:00,2.05402,2.05422,2.05395,2.05412,8000000.0
2008-06-12 04:07:00,2.05389,2.05404,2.05351,2.05351,11000000.0
2008-06-12 04:08:00,2.05371,2.05437,2.05371,2.05435,7000000.0
2008-06-12 04:09:00,2.054,2.05415,2.05396,2.05405,8000000.0
2008-06-12 04:10:00,2.05427,2.05449,2.05416,2.05449,10000000.0
2008-06-12 04:11:00,2.05421,2.05454,2.05421,2.05454,7000000.0
2008-06-12 04:12:00,2.05475,2.05475,2.05413,2.0547,8000000.0
2008-06-12 04:13:00,2.05462,2.05462,2.05435,2.05435,8000000.0
2008-06-12 04:14:00,2.05433,2.05433,2.05387,2.05417,7000000.0
2008-06-12 04:15:00,2.05407,2.05407,2.05391,2.05391,7000000.0
2008-06-12 04:16:00,2.05405,2.05417,2.05391,2.05413,7000000.0
2008-06-12 04:17:00,2.05402,2.05402,2.05365,2.0539,6000000.0
2008-06-12 04:18:00,2.05401,2.05421,2.05401,2.05401,8000000.0
2008-06-12 04:19:00,2.05436,2.05487,2.05436,2.05487,7000000.0
2008-06-12 04:20:00,2.05476,2.05488,2.05432,2.05433,10000000.0
2008-06-12 04:21:00,2.05408,2.05414,2.05396,2.05399,8000000.0
2008-06-12 04:22:00,2.0547,2.05491,2.05445,2.05445,9000000.0
2008-06-12 04:23:00,2.05447,2.05453,2.05435,2.05441,7000000.0
2008-06-12 04:24:00,2.05441,2.05441,2.05428,2.05428,9000000.0
2008-06-12 04:25:00,2.05433,2.05433,2.05418,2.05418,11000000.0
2008-06-12 04:26:00,2.05445,2.05467,2.05445,2.0545,7000000.0
2008-06-12 04:27:00,2.05462,2.05462,2.05451,2.05459,8000000.0
2008-06-12 04:28:00,2.05454,2.05468,2.05449,2.05449,7000000.0
2008-06-12 04:29:00,2.05478,2.05487,2.05469,2.05478,8000000.0
2008-06-12 04:30:00,2.05476,2.05484,2.05456,2.05484,9000000.0
2008-06-12 04:31:00,2.05429,2.05454,2.05397,2.05413,10000000.0
2008-06-12 04:32:00,2.05479,2.05486,2.0544,2.05444,5000000.0
2008-06-12 04:33:00,2.05434,2.05453,2.05407,2.05407,8000000.0
2008-06-12 04:34:00,2.0543,2.05441,2.05427,2.05441,7000000.0
2008-06-12 04:35:00,2.05425,2.05425,2.05356,2.05356,7000000.0
2008-06-12 04:36:00,2.05373,2.05433,2.05373,2.05417,8000000.0
2008-06-12 04:37:00,2.0542,2.05423,2.05394,2.054,9000000.0
2008-06-12 04:38:00,2.05406,2.05406,2.05386,2.05386,9000000.0
2008-06-12 04:39:00,2.05381,2.05395,2.05376,2.05395,9000000.0
2008-06-12 04:40:00,2.05427,2.05449,2.05419,2.05419,7000000.0
2008-06-12 04:41:00,2.05396,2.05422,2.0537,2.05422,8000000.0
2008-06-12 04:42:00,2.05448,2.05448,2.0532,2.0532,7000000.0
2008-06-12 04:43:00,2.05247,2.05267,2.05231,2.05264,11000000.0
2008-06-12 04:44:00,2.05313,2.05321,2.05259,2.05259,9000000.0
2008-06-12 04:45:00,2.05277,2.05324,2.05277,2.05316,11000000.0
2008-06-12 04:46:00,2.05335,2.05374,2.05335,2.0534,7000000.0
2008-06-12 04:47:00,2.05327,2.05327,2.05287,2.05287,7000000.0
2008-06-12 04:48:00,2.05305,2.05326,2.05304,2.05304,7000000.0
2008-06-12 04:49:00,2.05364,2.05384,2.05353,2.05359,11000000.0
2008-06-12 04:50:00,2.05353,2.05387,2.05353,2.05387,9000000.0
2008-06-12 04:51:00,2.05383,2.05395,2.05381,2.05386,7000000.0
2008-06-12 04:52:00,2.05388,2.05398,2.05368,2.05368,10000000.0
2008-06-12 04:53:00,2.05326,2.05354,2.05307,2.05307,9000000.0
2008-06-12 04:54:00,2.05353,2.05383,2.05352,2.05371,8000000.0
2008-06-12 04:55:00,2.05374,2.0538,2.05351,2.05351,8000000.0
2008-06-12 04:56:00,2.05411,2.05411,2.05353,2.05353,7000000.0
2008-06-12 04:57:00,2.05343,2.0537,2.05343,2.05355,8000000.0
2008-06-12 04:58:00,2.0535,2.0535,2.05322,2.05326,8000000.0
2008-06-12 04:59:00,2.05348,2.05348,2.0533,2.05335,8000000.0
2008-06-12 05:00:00,2.05355,2.05376,2.05355,2.05365,7000000.0
2008-06-12 05:01:00,2.0536,2.0536,2.05322,2.05342,7000000.0
2008-06-12 05:02:00,2.05335,2.05336,2.05303,2.05317,7000000.0
2008-06-12 05:03:00,2.05301,2.05312,2.05282,2.05312,7000000.0
2008-06-12 05:04:00,2.05275,2.05298,2.05275,2.05276,7000000.0
2008-06-12 05:05:00,2.05254,2.0527,2.05254,2.0527,8000000.0
2008-06-12 05:06:00,2.05289,2.0531,2.05264,2.05264,7000000.0
2008-06-12 05:07:00,2.05158,2.05218,2.05158,2.05211,8000000.0
2008-06-12 05:08:00,2.05222,2.05251,2.05222,2.05233,10000000.0
2008-06-12 05:09:00,2.05257,2.05294,2.05247,2.05294,7000000.0
2008-06-12 05:10:00,2.05288,2.053,2.05268,2.05294,7000000.0
2008-06-12 05:11:00,2.05282,2.0531,2.05277,2.05309,8000000.0
2008-06-12 05:12:00,2.05307,2.05307,2.0526,2.05279,11000000.0
2008-06-12 05:13:00,2.05305,2.05372,2.05305,2.0535,8000000.0
2008-06-12 05:14:00,2.05396,2.05438,2.05396,2.05413,7000000.0
2008-06-12 05:15:00,2.05406,2.05406,2.05392,2.05392,7000000.0
2008-06-12 05:16:00,2.05381,2.05402,2.05378,2.0539,7000000.0
2008-06-12 05:17:00,2.05404,2.0543,2.05404,2.05421,7000000.0
2008-06-12 05:18:00,2.05444,2.05461,2.05436,2.05461,8000000.0
2008-06-12 05:19:00,2.05475,2.05483,2.05465,2.05483,7000000.0
2008-06-12 05:20:00,2.05417,2.05417,2.0529,2.0529,9000000.0
2008-06-12 05:21:00,2.0529,2.05371,2.0529,2.05344,8000000.0
2008-06-12 05:22:00,2.05335,2.05353,2.05282,2.05295,7000000.0
2008-06-12 05:23:00,2.05325,2.05325,2.05272,2.05272,10000000.0
2008-06-12 05:24:00,2.0529,2.0529,2.05252,2.05255,8000000.0
2008-06-12 05:25:00,2.05267,2.05288,2.05267,2.05286,7000000.0
2008-06-12 05:26:00,2.053,2.05315,2.05296,2.05315,7000000.0
2008-06-12 05:27:00,2.05313,2.05319,2.053,2.05314,8000000.0
2008-06-12 05:28:00,2.05325,2.0535,2.05325,2.05335,9000000.0
2008-06-12 05:29:00,2.0531,2.05343,2.05309,2.05319,7000000.0
2008-06-12 05:30:00,2.05374,2.05393,2.05374,2.05376,10000000.0
2008-06-12 05:31:00,2.05381,2.05381,2.05347,2.05373,8000000.0
2008-06-12 05:32:00,2.0537,2.0537,2.05358,2.05359,8000000.0
2008-06-12 05:33:00,2.05356,2.05356,2.05231,2.05231,9000000.0
2008-06-12 05:34:00,2.05255,2.053,2.05249,2.053,8000000.0
2008-06-12 05:35:00,2.05312,2.05312,2.05268,2.05268,7000000.0
2008-06-12 05:36:00,2.05319,2.05319,2.05308,2.05316,9000000.0
2008-06-12 05:37:00,2.0532,2.05341,2.0532,2.05328,7000000.0
2008-06-12 05:38:00,2.05319,2.05329,2.05315,2.0532,9000000.0
2008-06-12 05:39:00,2.05276,2.05295,2.05244,2.05244,7000000.0
2008-06-12 05:40:00,2.05326,2.0533,2.05319,2.0533,7000000.0
2008-06-12 05:41:00,2.05334,2.05374,2.05334,2.05374,8000000.0
2008-06-12 05:42:00,2.05379,2.05381,2.05336,2.05381,7000000.0
2008-06-12 05:43:00,2.054,2.054,2.05361,2.05372,9000000.0
2008-06-12 05:44:00,2.05392,2.05392,2.05295,2.05297,6000000.0
2008-06-12 05:45:00,2.05379,2.05387,2.05367,2.05386,11000000.0
2008-06-12 05:46:00,2.0538,2.05383,2.05361,2.05361,7000000.0
2008-06-12 05:47:00,2.05388,2.05388,2.05377,2.05379,8000000.0
2008-06-12 05:48:00,2.05386,2.05391,2.05378,2.0539,9000000.0
2008-06-12 05:49:00,2.05377,2.05387,2.05375,2.05375,8000000.0
2008-06-12 05:50:00,2.05389,2.05418,2.05377,2.05418,9000000.0
2008-06-12 05:51:00,2.05383,2.05416,2.05383,2.05416,8000000.0
2008-06-12 05:52:00,2.05404,2.05414,2.05392,2.05392,8000000.0
2008-06-12 05:53:00,2.05382,2.05403,2.05382,2.05403,7000000.0
2008-06-12 05:54:00,2.05381,2.05411,2.05378,2.05411,10000000.0
2008-06-12 05:55:00,2.05391,2.05391,2.05352,2.05386,8000000.0
2008-06-12 05:56:00,2.05384,2.05403,2.05374,2.05378,7000000.0
2008-06-12 05:57:00,2.05379,2.05423,2.05369,2.05423,8000000.0
2008-06-12 05:58:00,2.0542,2.0542,2.05387,2.05389,9000000.0
2008-06-12 05:59:00,2.05383,2.05398,2.05374,2.05374,10000000.0
2008-06-12 06:00:00,2.05382,2.05408,2.05382,2.05397,8000000.0
2008-06-12 06:01:00,2.05383,2.05399,2.05383,2.05386,7000000.0
2008-06-12 06:02:00,2.05408,2.05426,2.05406,2.05426,7000000.0
2008-06-12 06:03:00,2.0542,2.0542,2.05382,2.05382,8000000.0
2008-06-12 06:04:00,2.05413,2.0543,2.05409,2.05418,7000000.0
2008-06-12 06:05:00,2.05413,2.05413,2.0537,2.05394,7000000.0
2008-06-12 06:06:00,2.0542,2.05436,2.05409,2.05434,7000000.0
2008-06-12 06:07:00,2.0545,2.05461,2.05429,2.05429,7000000.0
2008-06-12 06:08:00,2.05424,2.05448,2.05424,2.05442,7000000.0
2008-06-12 06:09:00,2.05465,2.05471,2.05452,2.0546,8000000.0
2008-06-12 06:10:00,2.05456,2.05457,2.05436,2.05436,8000000.0
2008-06-12 06:11:00,2.05427,2.05429,2.05401,2.05402,8000000.0
2008-06-12 06:12:00,2.05412,2.05445,2.05412,2.05445,8000000.0
2008-06-12 06:13:00,2.05444,2.05444,2.05435,2.05435,8000000.0
2008-06-12 06:14:00,2.05424,2.05437,2.05411,2.05417,10000000.0
2008-06-12 06:15:00,2.05408,2.05427,2.05406,2.05412,8000000.0
2008-06-12 06:16:00,2.05415,2.05415,2.05397,2.05397,9000000.0
2008-06-12 06:17:00,2.05383,2.05385,2.05367,2.05385,7000000.0
2008-06-12 06:18:00,2.054,2.05409,2.0539,2.05401,9000000.0
2008-06-12 06:19:00,2.05373,2.05379,2.05317,2.05379,7000000.0
2008-06-12 06:20:00,2.05388,2.05388,2.05346,2.05346,9000000.0
2008-06-12 06:21:00,2.0533,2.0533,2.05282,2.05287,8000000.0
2008-06-12 06:22:00,2.05304,2.05344,2.05302,2.05344,8000000.0
2008-06-12 06:23:00,2.05351,2.05371,2.05332,2.05332,8000000.0
2008-06-12 06:24:00,2.05312,2.05324,2.05301,2.05313,11000000.0
2008-06-12 06:25:00,2.05318,2.05318,2.05242,2.05316,11000000.0
2008-06-12 06:26:00,2.05346,2.05379,2.05341,2.05368,11000000.0
2008-06-12 06:27:00,2.0537,2.05397,2.0537,2.05393,7000000.0
2008-06-12 06:28:00,2.05407,2.05407,2.05385,2.05389,8000000.0
2008-06-12 06:29:00,2.05382,2.0539,2.05353,2.05353,8000000.0
2008-06-12 06:30:00,2.05379,2.05399,2.05374,2.05374,8000000.0
2008-06-12 06:31:00,2.05393,2.05393,2.05359,2.05385,7000000.0
2008-06-12 06:32:00,2.05373,2.05373,2.05337,2.05337,7000000.0
2008-06-12 06:33:00,2.05328,2.05333,2.05324,2.0533,7000000.0
2008-06-12 06:34:00,2.05326,2.05334,2.05326,2.05334,7000000.0
2008-06-12 06:35:00,2.0534,2.05356,2.0534,2.05349,11000000.0
2008-06-12 06:36:00,2.05357,2.05357,2.0533,2.0533,7000000.0
2008-06-12 06:37:00,2.05323,2.05347,2.05319,2.05347,10000000.0
2008-06-12 06:38:00,2.05353,2.05371,2.05347,2.05371,10000000.0
2008-06-12 06:39:00,2.05375,2.05383,2.05368,2.05373,11000000.0
2008-06-12 06:40:00,2.0538,2.0538,2.0535,2.05363,9000000.0
2008-06-12 06:41:00,2.05371,2.05374,2.05322,2.05322,7000000.0
2008-06-12 06:42:00,2.05301,2.05301,2.05275,2.05299,9000000.0
2008-06-12 06:43:00,2.05261,2.05285,2.05261,2.05285,7000000.0
2008-06-12 06:44:00,2.05294,2.05299,2.0528,2.05286,8000000.0
2008-06-12 06:45:00,2.05276,2.05286,2.05266,2.05286,8000000.0
2008-06-12 06:46:00,2.053,2.05308,2.05276,2.05308,10000000.0
2008-06-12 06:47:00,2.05297,2.05301,2.05266,2.05266,8000000.0
2008-06-12 06:48:00,2.05233,2.05239,2.05228,2.05228,7000000.0
2008-06-12 06:49:00,2.05262,2.05309,2.05262,2.05309,8000000.0
2008-06-12 06:50:00,2.05291,2.05297,2.05265,2.05295,10000000.0
2008-06-12 06:51:00,2.05314,2.05314,2.05293,2.05297,10000000.0
2008-06-12 06:52:00,2.05306,2.05314,2.05297,2.05314,8000000.0
2008-06-12 06:53:00,2.05322,2.05333,2.05312,2.05319,8000000.0
2008-06-12 06:54:00,2.05324,2.05324,2.05288,2.05288,7000000.0
2008-06-12 06:55:00,2.05293,2.0532,2.05271,2.05313,7000000.0
2008-06-12 06:56:00,2.05326,2.05337,2.05319,2.05319,8000000.0
2008-06-12 06:57:00,2.05324,2.05324,2.05312,2.05313,7000000.0
2008-06-12 06:58:00,2.05315,2.05322,2.05303,2.0532,7000000.0
2008-06-12 06:59:00,2.05337,2.05383,2.05337,2.05383,7000000.0
2008-06-12 07:00:00,2.05403,2.05408,2.05401,2.05402,7000000.0
2008-06-12 07:01:00,2.05387,2.05416,2.05387,2.05416,7000000.0
2008-06-12 07:02:00,2.05434,2.05439,2.05401,2.05417,9000000.0
2008-06-12 07:03:00,2.05434,2.05434,2.05411,2.05417,7000000.0
2008-06-12 07:04:00,2.05402,2.05403,2.05386,2.05397,8000000.0
2008-06-12 07:05:00,2.05386,2.05386,2.05344,2.05344,11000000.0
2008-06-12 07:06:00,2.05304,2.05329,2.05304,2.05319,11000000.0
2008-06-12 07:07:00,2.05321,2.05357,2.05321,2.05357,11000000.0
2008-06-12 07:08:00,2.05316,2.05316,2.05285,2.05292,9000000.0
2008-06-12 07:09:00,2.05283,2.05283,2.05252,2.05268,8000000.0
2008-06-12 07:10:00,2.05255,2.05268,2.05254,2.05256,7000000.0
2008-06-12 07:11:00,2.05261,2.05261,2.05229,2.05261,10000000.0
2008-06-12 07:12:00,2.05287,2.05308,2.05287,2.053,7000000.0
2008-06-12 07:13:00,2.05295,2.05308,2.05291,2.05305,8000000.0
2008-06-12 07:14:00,2.05306,2.05327,2.05303,2.05321,7000000.0
2008-06-12 07:15:00,2.05317,2.05317,2.05242,2.05249,10000000.0
2008-06-12 07:16:00,2.05258,2.05276,2.05258,2.05272,8000000.0
2008-06-12 07:17:00,2.05235,2.05248,2.05219,2.05236,11000000.0
2008-06-12 07:18:00,2.05238,2.05261,2.05236,2.05261,8000000.0
2008-06-12 07:19:00,2.05234,2.05235,2.05198,2.05198,8000000.0
2008-06-12 07:20:00,2.05185,2.05187,2.05156,2.05185,9000000.0
2008-06-12 07:21:00,2.05145,2.05165,2.05109,2.05161,10000000.0
2008-06-12 07:22:00,2.05203,2.05208,2.05194,2.05206,11000000.0
2008-06-12 07:23:00,2.05208,2.0523,2.05208,2.05211,7000000.0
2008-06-12 07:24:00,2.05258,2.05265,2.0525,2.05257,9000000.0
2008-06-12 07:25:00,2.05283,2.05298,2.05277,2.05298,8000000.0
2008-06-12 07:26:00,2.05313,2.0533,2.05307,2.05317,7000000.0
2008-06-12 07:27:00,2.05315,2.05315,2.05288,2.053,7000000.0
2008-06-12 07:28:00,2.05289,2.05289,2.05231,2.05231,7000000.0
2008-06-12 07:29:00,2.0521,2.05293,2.0521,2.05293,8000000.0
2008-06-12 07:30:00,2.05303,2.0534,2.05294,2.05294,8000000.0
2008-06-12 07:31:00,2.05282,2.05327,2.0528,2.05327,7000000.0
2008-06-12 07:32:00,2.05341,2.05342,2.05307,2.05317,9000000.0
2008-06-12 07:33:00,2.05285,2.05303,2.05285,2.05303,8000000.0
2008-06-12 07:34:00,2.05316,2.05363,2.05278,2.05278,11000000.0
2008-06-12 07:35:00,2.05347,2.05347,2.05313,2.05313,8000000.0
2008-06-12 07:36:00,2.05305,2.05317,2.05301,2.05301,7000000.0
2008-06-12 07:37:00,2.05289,2.05303,2.05277,2.05277,7000000.0
2008-06-12 07:38:00,2.05281,2.05296,2.05266,2.05295,11000000.0
2008-06-12 07:39:00,2.05335,2.05365,2.05335,2.05365,7000000.0
2008-06-12 07:40:00,2.05361,2.05361,2.05326,2.05326,8000000.0
2008-06-12 07:41:00,2.05351,2.05351,2.05329,2.05329,9000000.0
2008-06-12 07:42:00,2.0539,2.05414,2.05373,2.05411,11000000.0
2008-06-12 07:43:00,2.05436,2.05436,2.05412,2.05412,7000000.0
2008-06-12 07:44:00,2.05444,2.05444,2.05394,2.05398,7000000.0
2008-06-12 07:45:00,2.0538,2.05426,2.05369,2.05426,7000000.0
2008-06-12 07:46:00,2.05413,2.05414,2.0539,2.0539,10000000.0
2008-06-12 07:47:00,2.05381,2.05381,2.05357,2.05364,7000000.0
2008-06-12 07:48:00,2.0534,2.0534,2.05278,2.05281,8000000.0
2008-06-12 07:49:00,2.05276,2.05292,2.0527,2.05284,8000000.0
2008-06-12 07:50:00,2.05299,2.05312,2.05249,2.05284,7000000.0
2008-06-12 07:51:00,2.05309,2.05326,2.053,2.05326,8000000.0
2008-06-12 07:52:00,2.0532,2.05333,2.05317,2.05331,10000000.0
2008-06-12 07:53:00,2.05328,2.05381,2.05328,2.05377,11000000.0
2008-06-12 07:54:00,2.05393,2.05422,2.05392,2.05418,9000000.0
2008-06-12 07:55:00,2.05453,2.05453,2.05405,2.05405,9000000.0
2008-06-12 07:56:00,2.05392,2.05392,2.05361,2.05381,9000000.0
2008-06-12 07:57:00,2.05363,2.05363,2.05321,2.05321,7000000.0
2008-06-12 07:58:00,2.05322,2.05368,2.05322,2.05368,7000000.0
2008-06-12 07:59:00,2.05347,2.05355,2.05314,2.05354,7000000.0
2008-06-12 08:00:00,2.05368,2.0537,2.05347,2.05352,8000000.0
2008-06-12 08:01:00,2.05372,2.05372,2.05296,2.05308,10000000.0
2008-06-12 08:02:00,2.05251,2.05251,2.05216,2.05216,7000000.0
2008-06-12 08:03:00,2.05164,2.05205,2.05144,2.0517,8000000.0
2008-06-12 08:04:00,2.05172,2.05265,2.05172,2.05259,8000000.0
2008-06-12 08:05:00,2.05245,2.0528,2.05241,2.0528,8000000.0
2008-06-12 08:06:00,2.05284,2.05284,2.05205,2.05205,7000000.0
2008-06-12 08:07:00,2.0519,2.053,2.05189,2.053,7000000.0
2008-06-12 08:08:00,2.05297,2.05319,2.05272,2.05319,7000000.0
2008-06-12 08:09:00,2.05389,2.05397,2.05372,2.05379,7000000.0
2008-06-12 08:10:00,2.05347,2.05347,2.0531,2.05328,7000000.0
2008-06-12 08:11:00,2.05341,2.05341,2.05324,2.05324,8000000.0
2008-06-12 08:12:00,2.05272,2.05319,2.05267,2.05319,9000000.0
2008-06-12 08:13:00,2.05295,2.05299,2.0529,2.05296,7000000.0
2008-06-12 08:14:00,2.053,2.05324,2.05299,2.05313,9000000.0
2008-06-12 08:15:00,2.05313,2.05333,2.05313,2.05324,8000000.0
2008-06-12 08:16:00,2.05322,2.05327,2.05279,2.05281,11000000.0
2008-06-12 08:17:00,2.05215,2.05215,2.05076,2.05076,7000000.0
2008-06-12 08:18:00,2.04944,2.05036,2.04924,2.05036,9000000.0
2008-06-12 08:19:00,2.05114,2.05122,2.05075,2.05075,7000000.0
2008-06-12 08:20:00,2.05132,2.05155,2.05132,2.05151,8000000.0
2008-06-12 08:21:00,2.05162,2.05223,2.05162,2.05203,8000000.0
2008-06-12 08:22:00,2.05183,2.05183,2.05141,2.05168,8000000.0
2008-06-12 08:23:00,2.05189,2.05189,2.05157,2.05164,7000000.0
2008-06-12 08:24:00,2.05215,2.05235,2.05176,2.05176,7000000.0
2008-06-12 08:25:00,2.05162,2.0517,2.05154,2.05155,8000000.0
2008-06-12 08:26:00,2.05176,2.05187,2.0514,2.0514,7000000.0
2008-06-12 08:27:00,2.05147,2.05192,2.05142,2.05142,10000000.0
2008-06-12 08:28:00,2.05136,2.05147,2.05108,2.05108,7000000.0
2008-06-12 08:29:00,2.0507,2.0509,2.05018,2.05018,10000000.0
2008-06-12 08:30:00,2.05063,2.05063,2.04929,2.04929,7000000.0
2008-06-12 08:31:00,2.04909,2.04909,2.04797,2.04797,10000000.0
2008-06-12 08:32:00,2.04805,2.04923,2.04805,2.04923,8000000.0
2008-06-12 08:33:00,2.04875,2.04891,2.04843,2.04891,7000000.0
2008-06-12 08:34:00,2.04928,2.04967,2.04928,2.04952,9000000.0
2008-06-12 08:35:00,2.04928,2.04928,2.04816,2.04837,9000000.0
2008-06-12 08:36:00,2.04868,2.04894,2.04851,2.04892,8000000.0
2008-06-12 08:37:00,2.04914,2.0493,2.04905,2.04927,9000000.0
2008-06-12 08:38:00,2.04918,2.0493,2.04887,2.0493,10000000.0
2008-06-12 08:39:00,2.0494,2.0499,2.0494,2.04959,11000000.0
2008-06-12 08:40:00,2.04888,2.0492,2.04888,2.0492,8000000.0
2008-06-12 08:41:00,2.04958,2.04981,2.04956,2.04956,11000000.0
2008-06-12 08:42:00,2.0492,2.04972,2.04914,2.04972,10000000.0
2008-06-12 08:43:00,2.04964,2.04993,2.04941,2.04941,8000000.0
2008-06-12 08:44:00,2.04862,2.04873,2.04837,2.04837,10000000.0
2008-06-12 08:45:00,2.0484,2.04909,2.0484,2.04909,8000000.0
2008-06-12 08:46:00,2.04905,2.04914,2.04759,2.04908,8000000.0
2008-06-12 08:47:00,2.04897,2.04915,2.04892,2.04915,7000000.0
2008-06-12 08:48:00,2.04908,2.04908,2.04868,2.04904,10000000.0
2008-06-12 08:49:00,2.04916,2.04916,2.04878,2.04883,11000000.0
2008-06-12 08:50:00,2.0488,2.0488,2.04839,2.04858,7000000.0
2008-06-12 08:51:00,2.04836,2.04836,2.04815,2.04823,8000000.0
2008-06-12 08:52:00,2.04817,2.04865,2.04817,2.04865,9000000.0
2008-06-12 08:53:00,2.04875,2.04877,2.048,2.04827,8000000.0
2008-06-12 08:54:00,2.04801,2.0482,2.04795,2.04799,8000000.0
2008-06-12 08:55:00,2.04807,2.04824,2.04793,2.04824,8000000.0
2008-06-12 08:56:00,2.04845,2.04902,2.04845,2.04902,7000000.0
2008-06-12 08:57:00,2.04871,2.04905,2.04871,2.0488,8000000.0
2008-06-12 08:58:00,2.04865,2.04881,2.04847,2.04847,7000000.0
2008-06-12 08:59:00,2.04838,2.04842,2.04818,2.04818,7000000.0
2008-06-12 09:00:00,2.0484,2.04882,2.04837,2.04882,8000000.0
2008-06-12 09:01:00,2.04922,2.04943,2.0491,2.0491,9000000.0
2008-06-12 09:02:00,2.04875,2.04875,2.04831,2.04832,10000000.0
2008-06-12 09:03:00,2.04837,2.04845,2.0479,2.0479,7000000.0
2008-06-12 09:04:00,2.04758,2.04768,2.04727,2.04729,7000000.0
2008-06-12 09:05:00,2.04721,2.04819,2.04721,2.04818,7000000.0
2008-06-12 09:06:00,2.04807,2.04807,2.04732,2.04732,11000000.0
2008-06-12 09:07:00,2.04759,2.04888,2.04759,2.04888,8000000.0
2008-06-12 09:08:00,2.04848,2.04857,2.04813,2.04813,5000000.0
2008-06-12 09:09:00,2.04812,2.04821,2.04737,2.04737,11000000.0
2008-06-12 09:10:00,2.04719,2.0476,2.04719,2.0476,7000000.0
2008-06-12 09:11:00,2.04766,2.04788,2.04733,2.04788,9000000.0
2008-06-12 09:12:00,2.04793,2.04818,2.04793,2.04798,8000000.0
2008-06-12 09:13:00,2.04783,2.04789,2.04748,2.04789,9000000.0
2008-06-12 09:14:00,2.04794,2.04794,2.04768,2.04783,11000000.0
2008-06-12 09:15:00,2.048,2.04811,2.04794,2.04794,7000000.0
2008-06-12 09:16:00,2.04802,2.04802,2.04754,2.04754,8000000.0
2008-06-12 09:17:00,2.04726,2.04726,2.04664,2.04704,11000000.0
2008-06-12 09:18:00,2.04711,2.04711,2.04681,2.047,8000000.0
2008-06-12 09:19:00,2.0471,2.04721,2.04705,2.04705,7000000.0
2008-06-12 09:20:00,2.04725,2.04748,2.04725,2.0474,7000000.0
2008-06-12 09:21:00,2.04752,2.04761,2.04727,2.04761,8000000.0
2008-06-12 09:22:00,2.04764,2.04785,2.04753,2.04757,8000000.0
2008-06-12 09:23:00,2.04738,2.0477,2.04738,2.0477,7000000.0
2008-06-12 09:24:00,2.04772,2.04815,2.04758,2.04815,8000000.0
2008-06-12 09:25:00,2.04836,2.04836,2.04817,2.04817,7000000.0
2008-06-12 09:26:00,2.04776,2.04776,2.04696,2.04696,11000000.0
2008-06-12 09:27:00,2.04685,2.04732,2.04685,2.04732,11000000.0
2008-06-12 09:28:00,2.04748,2.04802,2.04748,2.04802,9000000.0
2008-06-12 09:29:00,2.04801,2.04816,2.04785,2.04816,8000000.0
2008-06-12 09:30:00,2.04813,2.04814,2.0472,2.04732,7000000.0
2008-06-12 09:31:00,2.04672,2.04699,2.0466,2.0466,7000000.0
2008-06-12 09:32:00,2.04632,2.04647,2.04614,2.04636,7000000.0
2008-06-12 09:33:00,2.04667,2.04668,2.04642,2.04668,8000000.0
2008-06-12 09:34:00,2.04643,2.04643,2.04621,2.04621,7000000.0
2008-06-12 09:35:00,2.04626,2.04637,2.04625,2.04628,10000000.0
2008-06-12 09:36:00,2.04629,2.04654,2.04629,2.04654,8000000.0
2008-06-12 09:37:00,2.04653,2.04663,2.04585,2.04589,11000000.0
2008-06-12 09:38:00,2.0454,2.04578,2.04357,2.04566,11000000.0
2008-06-12 09:39:00,2.04605,2.04632,2.04605,2.04617,7000000.0
2008-06-12 09:40:00,2.04674,2.04674,2.04644,2.04664,9000000.0
2008-06-12 09:41:00,2.04636,2.04655,2.04612,2.04655,8000000.0
2008-06-12 09:42:00,2.04688,2.04688,2.04624,2.04631,10000000.0
2008-06-12 09:43:00,2.04618,2.04621,2.04595,2.04621,11000000.0
2008-06-12 09:44:00,2.04655,2.04655,2.04612,2.04612,8000000.0
2008-06-12 09:45:00,2.04631,2.04642,2.046,2.046,7000000.0
2008-06-12 09:46:00,2.04596,2.04604,2.04556,2.04604,11000000.0
2008-06-12 09:47:00,2.04629,2.04673,2.04629,2.04654,9000000.0
2008-06-12 09:48:00,2.04657,2.04657,2.04628,2.04628,7000000.0
2008-06-12 09:49:00,2.04619,2.04649,2.04615,2.04637,11000000.0
2008-06-12 09:50:00,2.04637,2.04657,2.04635,2.04646,8000000.0
2008-06-12 09:51:00,2.04641,2.04652,2.04627,2.04643,8000000.0
2008-06-12 09:52:00,2.04638,2.04702,2.04638,2.04702,8000000.0
2008-06-12 09:53:00,2.04725,2.04745,2.04725,2.0473,10000000.0
2008-06-12 09:54:00,2.04729,2.04753,2.04729,2.04731,10000000.0
2008-06-12 09:55:00,2.04754,2.04754,2.04721,2.04721,8000000.0
2008-06-12 09:56:00,2.04724,2.04746,2.04724,2.04734,10000000.0
2008-06-12 09:57:00,2.04695,2.0475,2.0469,2.0475,8000000.0
2008-06-12 09:58:00,2.04787,2.04803,2.04784,2.04803,8000000.0
2008-06-12 09:59:00,2.04772,2.04772,2.04728,2.04728,10000000.0
2008-06-12 10:00:00,2.04736,2.04747,2.04712,2.04717,10000000.0
2008-06-12 10:01:00,2.04744,2.04751,2.04736,2.04739,10000000.0
2008-06-12 10:02:00,2.04721,2.04721,2.04689,2.04689,10000000.0
2008-06-12 10:03:00,2.04624,2.04624,2.0458,2.04594,7000000.0
2008-06-12 10:04:00,2.04606,2.0464,2.04606,2.04623,7000000.0
2008-06-12 10:05:00,2.04654,2.04701,2.04654,2.04679,11000000.0
2008-06-12 10:06:00,2.04683,2.04721,2.04683,2.04721,7000000.0
2008-06-12 10:07:00,2.04724,2.04734,2.04682,2.04688,7000000.0
2008-06-12 10:08:00,2.04654,2.04661,2.04639,2.04661,7000000.0
2008-06-12 10:09:00,2.04673,2.04685,2.04673,2.04677,7000000.0
2008-06-12 10:10:00,2.04704,2.04777,2.04704,2.04777,7000000.0
2008-06-12 10:11:00,2.04799,2.04799,2.04759,2.04759,7000000.0
2008-06-12 10:12:00,2.04735,2.04746,2.0471,2.04746,8000000.0
2008-06-12 10:13:00,2.04748,2.04771,2.04743,2.04771,8000000.0
2008-06-12 10:14:00,2.04756,2.04756,2.04713,2.04734,7000000.0
2008-06-12 10:15:00,2.04711,2.04759,2.0471,2.04759,10000000.0
2008-06-12 10:16:00,2.04775,2.04803,2.04773,2.04803,7000000.0
2008-06-12 10:17:00,2.048,2.04806,2.04779,2.04789,11000000.0
2008-06-12 10:18:00,2.04769,2.04798,2.04769,2.04798,8000000.0
2008-06-12 10:19:00,2.04813,2.04831,2.04806,2.04831,9000000.0
2008-06-12 10:20:00,2.04869,2.04886,2.04867,2.04867,7000000.0
2008-06-12 10:21:00,2.04907,2.04949,2.04895,2.04949,8000000.0
2008-06-12 10:22:00,2.04855,2.04855,2.04757,2.0476,7000000.0
2008-06-12 10:23:00,2.04772,2.04809,2.04762,2.04809,7000000.0
2008-06-12 10:24:00,2.04843,2.04848,2.04828,2.04848,7000000.0
2008-06-12 10:25:00,2.04851,2.04861,2.04839,2.04857,9000000.0
2008-06-12 10:26:00,2.04859,2.04874,2.04859,2.04873,11000000.0
2008-06-12 10:27:00,2.04893,2.0491,2.04879,2.0491,8000000.0
2008-06-12 10:28:00,2.04906,2.04929,2.04906,2.04916,9000000.0
2008-06-12 10:29:00,2.04921,2.04921,2.04883,2.049,8000000.0
2008-06-12 10:30:00,2.04823,2.04823,2.04761,2.04761,8000000.0
2008-06-12 10:31:00,2.04783,2.0485,2.04783,2.0485,7000000.0
2008-06-12 10:32:00,2.04861,2.0487,2.04849,2.04854,9000000.0
2008-06-12 10:33:00,2.04856,2.04861,2.04801,2.04813,7000000.0
2008-06-12 10:34:00,2.04828,2.04831,2.04814,2.04831,7000000.0
2008-06-12 10:35:00,2.04813,2.04833,2.04785,2.04833,7000000.0
2008-06-12 10:36:00,2.04833,2.049,2.04833,2.049,8000000.0
2008-06-12 10:37:00,2.04913,2.04918,2.04887,2.04887,8000000.0
2008-06-12 10:38:00,2.0492,2.0495,2.0492,2.0494,10000000.0
2008-06-12 10:39:00,2.04963,2.04977,2.04942,2.04942,8000000.0
2008-06-12 10:40:00,2.04944,2.0495,2.04922,2.04922,7000000.0
2008-06-12 10:41:00,2.04922,2.0494,2.049,2.04903,9000000.0
2008-06-12 10:42:00,2.04912,2.04916,2.04876,2.04876,7000000.0
2008-06-12 10:43:00,2.04901,2.04901,2.0488,2.04888,10000000.0
2008-06-12 10:44:00,2.04881,2.049,2.04881,2.04881,7000000.0
2008-06-12 10:45:00,2.04902,2.04924,2.049,2.04924,8000000.0
2008-06-12 10:46:00,2.04935,2.05015,2.04935,2.04987,8000000.0
2008-06-12 10:47:00,2.04933,2.04954,2.04924,2.04953,7000000.0
2008-06-12 10:48:00,2.04954,2.04962,2.04925,2.04962,8000000.0
2008-06-12 10:49:00,2.04921,2.04977,2.04921,2.04977,9000000.0
2008-06-12 10:50:00,2.04938,2.04976,2.04934,2.04976,8000000.0
2008-06-12 10:51:00,2.04975,2.04975,2.04845,2.04845,9000000.0
2008-06-12 10:52:00,2.04851,2.04857,2.04838,2.04845,8000000.0
2008-06-12 10:53:00,2.04844,2.04858,2.04839,2.04856,9000000.0
2008-06-12 10:54:00,2.04878,2.04878,2.04859,2.0487,10000000.0
2008-06-12 10:55:00,2.04854,2.04854,2.04825,2.04825,7000000.0
2008-06-12 10:56:00,2.04797,2.04808,2.04613,2.04802,7000000.0
2008-06-12 10:57:00,2.04818,2.04823,2.04802,2.04802,8000000.0
2008-06-12 10:58:00,2.04812,2.04827,2.04812,2.04827,7000000.0
2008-06-12 10:59:00,2.04809,2.04834,2.04809,2.04816,11000000.0
2008-06-12 11:00:00,2.04897,2.04976,2.04797,2.04797,7000000.0
2008-06-12 11:01:00,2.04933,2.04942,2.04927,2.04942,8000000.0
2008-06-12 11:02:00,2.04952,2.04975,2.04952,2.04965,7000000.0
2008-06-12 11:03:00,2.04937,2.04943,2.04917,2.04921,11000000.0
2008-06-12 11:04:00,2.04924,2.04955,2.04924,2.04955,11000000.0
2008-06-12 11:05:00,2.05,2.05,2.04977,2.04986,7000000.0
2008-06-12 11:06:00,2.0499,2.05031,2.0499,2.05031,8000000.0
2008-06-12 11:07:00,2.05059,2.05059,2.05006,2.05043,7000000.0
2008-06-12 11:08:00,2.05063,2.05084,2.05057,2.05065,9000000.0
2008-06-12 11:09:00,2.05061,2.05061,2.04969,2.04969,8000000.0
2008-06-12 11:10:00,2.04994,2.04994,2.04951,2.04951,8000000.0
2008-06-12 11:11:00,2.04976,2.0499,2.04951,2.04951,10000000.0
2008-06-12 11:12:00,2.04954,2.04996,2.04954,2.04996,7000000.0
2008-06-12 11:13:00,2.04983,2.05,2.04946,2.04994,11000000.0
2008-06-12 11:14:00,2.05,2.05016,2.04994,2.04994,11000000.0
2008-06-12 11:15:00,2.05002,2.05015,2.04993,2.04993,7000000.0
2008-06-12 11:16:00,2.04958,2.0498,2.04958,2.0498,7000000.0
2008-06-12 11:17:00,2.04949,2.04974,2.04928,2.04974,7000000.0
2008-06-12 11:18:00,2.04968,2.04968,2.04923,2.04944,10000000.0
2008-06-12 11:19:00,2.04941,2.04941,2.04924,2.04937,11000000.0
2008-06-12 11:20:00,2.04896,2.04896,2.04873,2.04873,8000000.0
2008-06-12 11:21:00,2.04892,2.04892,2.0486,2.0486,7000000.0
2008-06-12 11:22:00,2.04856,2.04877,2.04856,2.04877,8000000.0
2008-06-12 11:23:00,2.04883,2.04889,2.04873,2.04873,8000000.0
2008-06-12 11:24:00,2.04872,2.04872,2.04835,2.04835,7000000.0
2008-06-12 11:25:00,2.04846,2.04852,2.0483,2.0483,8000000.0
2008-06-12 11:26:00,2.04876,2.04906,2.04867,2.04906,11000000.0
2008-06-12 11:27:00,2.04924,2.04924,2.04887,2.04894,8000000.0
2008-06-12 11:28:00,2.04897,2.04919,2.0489,2.04919,7000000.0
2008-06-12 11:29:00,2.04914,2.04919,2.04899,2.04909,8000000.0
2008-06-12 11:30:00,2.04843,2.04843,2.04799,2.04819,7000000.0
2008-06-12 11:31:00,2.04828,2.04849,2.04823,2.04847,11000000.0
2008-06-12 11:32:00,2.04876,2.0494,2.04876,2.0494,11000000.0
2008-06-12 11:33:00,2.04945,2.0495,2.04922,2.0495,7000000.0
2008-06-12 11:34:00,2.04906,2.04922,2.04894,2.04922,7000000.0
2008-06-12 11:35:00,2.04918,2.04918,2.04903,2.04904,10000000.0
2008-06-12 11:36:00,2.04934,2.04946,2.04924,2.04943,8000000.0
2008-06-12 11:37:00,2.0495,2.0495,2.04908,2.0492,8000000.0
2008-06-12 11:38:00,2.04894,2.04942,2.04894,2.04942,9000000.0
2008-06-12 11:39:00,2.04896,2.05001,2.04896,2.05001,9000000.0
2008-06-12 11:40:00,2.04979,2.04989,2.04971,2.04989,11000000.0
2008-06-12 11:41:00,2.04996,2.0508,2.04996,2.0508,11000000.0
2008-06-12 11:42:00,2.05105,2.05108,2.05021,2.05023,11000000.0
2008-06-12 11:43:00,2.05042,2.05073,2.05042,2.0506,7000000.0
2008-06-12 11:44:00,2.05064,2.05064,2.05045,2.05053,7000000.0
2008-06-12 11:45:00,2.05046,2.05065,2.05046,2.05053,11000000.0
2008-06-12 11:46:00,2.05054,2.05084,2.05054,2.05072,7000000.0
2008-06-12 11:47:00,2.05071,2.05081,2.05049,2.05049,9000000.0
2008-06-12 11:48:00,2.05058,2.0507,2.05035,2.05035,10000000.0
2008-06-12 11:49:00,2.05086,2.05111,2.05067,2.05076,7000000.0
2008-06-12 11:50:00,2.05095,2.05144,2.05095,2.05138,7000000.0
2008-06-12 11:51:00,2.05143,2.05143,2.05101,2.05127,8000000.0
2008-06-12 11:52:00,2.05093,2.05125,2.05093,2.05125,10000000.0
2008-06-12 11:53:00,2.05162,2.05169,2.05133,2.05169,10000000.0
2008-06-12 11:54:00,2.05158,2.0517,2.05153,2.05153,9000000.0
2008-06-12 11:55:00,2.05166,2.05171,2.05147,2.05147,8000000.0
2008-06-12 11:56:00,2.05144,2.05178,2.05144,2.05178,11000000.0
2008-06-12 11:57:00,2.05197,2.05211,2.05197,2.05199,8000000.0
2008-06-12 11:58:00,2.05193,2.05208,2.05193,2.05202,9000000.0
2008-06-12 11:59:00,2.05206,2.05262,2.05206,2.05262,7000000.0
2008-06-12 12:00:00,2.05324,2.05362,2.05324,2.05354,7000000.0
2008-06-12 12:01:00,2.05413,2.05422,2.05382,2.05382,10000000.0
2008-06-12 12:02:00,2.05347,2.05347,2.05268,2.05268,10000000.0
2008-06-12 12:03:00,2.05251,2.05254,2.05204,2.05204,7000000.0
2008-06-12 12:04:00,2.05185,2.05185,2.05159,2.05168,9000000.0
2008-06-12 12:05:00,2.05163,2.05184,2.05163,2.05171,11000000.0
2008-06-12 12:06:00,2.05161,2.05166,2.05135,2.05135,7000000.0
2008-06-12 12:07:00,2.05134,2.05134,2.05103,2.0511,7000000.0
2008-06-12 12:08:00,2.05102,2.05104,2.05087,2.05094,9000000.0
2008-06-12 12:09:00,2.05061,2.05061,2.05011,2.05039,8000000.0
2008-06-12 12:10:00,2.05068,2.05099,2.05068,2.05092,8000000.0
2008-06-12 12:11:00,2.05067,2.05104,2.05066,2.05104,7000000.0
2008-06-12 12:12:00,2.0512,2.0512,2.04974,2.04974,7000000.0
2008-06-12 12:13:00,2.05011,2.05014,2.0498,2.05003,10000000.0
2008-06-12 12:14:00,2.05001,2.05008,2.04957,2.04999,8000000.0
2008-06-12 12:15:00,2.05004,2.05022,2.04998,2.05019,8000000.0
2008-06-12 12:16:00,2.05038,2.05038,2.05007,2.05017,8000000.0
2008-06-12 12:17:00,2.05027,2.05041,2.05024,2.05036,8000000.0
2008-06-12 12:18:00,2.05035,2.05051,2.0503,2.0503,11000000.0
2008-06-12 12:19:00,2.05029,2.05044,2.05028,2.05028,9000000.0
2008-06-12 12:20:00,2.05045,2.05054,2.05026,2.05052,10000000.0
2008-06-12 12:21:00,2.05051,2.05071,2.04877,2.04877,7000000.0
2008-06-12 12:22:00,2.05053,2.05073,2.05047,2.0506,8000000.0
2008-06-12 12:23:00,2.05051,2.05079,2.05051,2.05063,7000000.0
2008-06-12 12:24:00,2.05036,2.0504,2.05022,2.0503,7000000.0
2008-06-12 12:25:00,2.05045,2.05045,2.05026,2.05041,9000000.0
2008-06-12 12:26:00,2.05035,2.0504,2.05031,2.0504,8000000.0
2008-06-12 12:27:00,2.05041,2.05067,2.0504,2.05065,10000000.0
2008-06-12 12:28:00,2.05053,2.05063,2.05031,2.05036,9000000.0
2008-06-12 12:29:00,2.05023,2.05023,2.04999,2.0501,9000000.0
2008-06-12 12:30:00,2.05023,2.05038,2.05003,2.05005,7000000.0
2008-06-12 12:31:00,2.04987,2.05025,2.04987,2.05025,11000000.0
2008-06-12 12:32:00,2.05021,2.0504,2.04984,2.04984,7000000.0
2008-06-12 12:33:00,2.04998,2.05036,2.04992,2.04992,7000000.0
2008-06-12 12:34:00,2.04985,2.05032,2.04985,2.05021,7000000.0
2008-06-12 12:35:00,2.05066,2.05072,2.0505,2.0505,8000000.0
2008-06-12 12:36:00,2.05043,2.05043,2.05008,2.05022,8000000.0
2008-06-12 12:37:00,2.05016,2.05035,2.0501,2.05019,9000000.0
2008-06-12 12:38:00,2.05014,2.05053,2.05009,2.05053,8000000.0
2008-06-12 12:39:00,2.05053,2.05053,2.05041,2.05041,9000000.0
2008-06-12 12:40:00,2.05,2.05,2.04962,2.04992,7000000.0
2008-06-12 12:41:00,2.05006,2.05016,2.04992,2.04992,8000000.0
2008-06-12 12:42:00,2.04989,2.05035,2.04989,2.05008,9000000.0
2008-06-12 12:43:00,2.05004,2.0503,2.04999,2.05019,9000000.0
2008-06-12 12:44:00,2.05037,2.05145,2.05037,2.05145,8000000.0
2008-06-12 12:45:00,2.05153,2.05155,2.05104,2.05104,10000000.0
2008-06-12 12:46:00,2.05072,2.05085,2.0506,2.05071,9000000.0
2008-06-12 12:47:00,2.05093,2.05109,2.05088,2.05094,10000000.0
2008-06-12 12:48:00,2.05111,2.05111,2.05084,2.05087,11000000.0
2008-06-12 12:49:00,2.05165,2.05175,2.05155,2.05155,7000000.0
2008-06-12 12:50:00,2.05155,2.05155,2.05099,2.05099,7000000.0
2008-06-12 12:51:00,2.05068,2.05068,2.05017,2.05017,8000000.0
2008-06-12 12:52:00,2.04995,2.04995,2.04935,2.04977,11000000.0
2008-06-12 12:53:00,2.05026,2.05046,2.05026,2.05046,8000000.0
2008-06-12 12:54:00,2.05067,2.0507,2.05012,2.05012,7000000.0
2008-06-12 12:55:00,2.05032,2.05041,2.05025,2.05041,8000000.0
2008-06-12 12:56:00,2.05033,2.05033,2.04983,2.04983,7000000.0
2008-06-12 12:57:00,2.04945,2.04945,2.04908,2.04913,7000000.0
2008-06-12 12:58:00,2.0494,2.04948,2.04935,2.04942,8000000.0
2008-06-12 12:59:00,2.04971,2.05054,2.04971,2.05054,7000000.0
2008-06-12 13:00:00,2.05062,2.05067,2.05053,2.05053,8000000.0
2008-06-12 13:01:00,2.05053,2.05055,2.05036,2.05036,8000000.0
2008-06-12 13:02:00,2.05046,2.05046,2.0501,2.05025,7000000.0
2008-06-12 13:03:00,2.04974,2.05012,2.04957,2.04959,8000000.0
2008-06-12 13:04:00,2.04897,2.04954,2.04897,2.04954,7000000.0
2008-06-12 13:05:00,2.04961,2.05002,2.04957,2.05002,8000000.0
2008-06-12 13:06:00,2.04992,2.05,2.04974,2.05,7000000.0
2008-06-12 13:07:00,2.05021,2.05033,2.05011,2.0502,7000000.0
2008-06-12 13:08:00,2.05001,2.05001,2.04968,2.04974,10000000.0
2008-06-12 13:09:00,2.04967,2.04967,2.04934,2.04937,7000000.0
2008-06-12 13:10:00,2.04926,2.04981,2.04926,2.04964,9000000.0
2008-06-12 13:11:00,2.04957,2.04957,2.04918,2.0493,8000000.0
2008-06-12 13:12:00,2.04907,2.04946,2.04888,2.04946,8000000.0
2008-06-12 13:13:00,2.04936,2.04952,2.04936,2.04944,9000000.0
2008-06-12 13:14:00,2.04919,2.04956,2.04919,2.04955,7000000.0
2008-06-12 13:15:00,2.04938,2.04953,2.04932,2.04953,8000000.0
2008-06-12 13:16:00,2.04961,2.04968,2.04954,2.0496,8000000.0
2008-06-12 13:17:00,2.04969,2.04988,2.04963,2.04984,9000000.0
2008-06-12 13:18:00,2.04976,2.04988,2.04954,2.04988,10000000.0
2008-06-12 13:19:00,2.04991,2.05008,2.0499,2.04996,8000000.0
2008-06-12 13:20:00,2.04984,2.04984,2.04955,2.0498,8000000.0
2008-06-12 13:21:00,2.04971,2.05048,2.04971,2.05048,7000000.0
2008-06-12 13:22:00,2.05116,2.0518,2.05105,2.0518,11000000.0
2008-06-12 13:23:00,2.05169,2.05228,2.05164,2.05228,8000000.0
2008-06-12 13:24:00,2.05246,2.05246,2.05166,2.05166,7000000.0
2008-06-12 13:25:00,2.05183,2.05241,2.05183,2.05241,11000000.0
2008-06-12 13:26:00,2.05276,2.05276,2.05224,2.05224,10000000.0
2008-06-12 13:27:00,2.05219,2.05226,2.05202,2.05202,8000000.0
2008-06-12 13:28:00,2.0516,2.05269,2.0516,2.05269,21000000.0
2008-06-12 13:29:00,2.05269,2.05364,2.05269,2.05364,17000000.0
2008-06-12 13:30:00,2.05456,2.05558,2.05456,2.05558,7000000.0
2008-06-12 13:31:00,2.05569,2.05647,2.05538,2.05647,9000000.0
2008-06-12 13:32:00,2.05653,2.05653,2.05534,2.0556,14000000.0
2008-06-12 13:33:00,2.05547,2.05547,2.05464,2.05464,14000000.0
2008-06-12 13:34:00,2.05445,2.05478,2.05432,2.05444,31000000.0
2008-06-12 13:35:00,2.05477,2.05477,2.05447,2.05457,17000000.0
2008-06-12 13:36:00,2.05432,2.05437,2.05389,2.0543,24000000.0
2008-06-12 13:37:00,2.05444,2.05444,2.05385,2.05385,10000000.0
2008-06-12 13:38:00,2.05388,2.05418,2.05385,2.05389,18000000.0
2008-06-12 13:39:00,2.05409,2.05423,2.05394,2.05408,15000000.0
2008-06-12 13:40:00,2.05371,2.05371,2.05284,2.05305,29000000.0
2008-06-12 13:41:00,2.05287,2.05301,2.05258,2.05258,13000000.0
2008-06-12 13:42:00,2.05278,2.05318,2.05278,2.05318,8000000.0
2008-06-12 13:43:00,2.05314,2.0535,2.053,2.0535,10000000.0
2008-06-12 13:44:00,2.05378,2.05378,2.05336,2.05355,26000000.0
2008-06-12 13:45:00,2.05362,2.05386,2.05362,2.05372,22000000.0
2008-06-12 13:46:00,2.05375,2.05416,2.05375,2.05409,19000000.0
2008-06-12 13:47:00,2.05475,2.0552,2.05475,2.0552,17000000.0
2008-06-12 13:48:00,2.05548,2.05548,2.05509,2.05509,22000000.0
2008-06-12 13:49:00,2.05477,2.0548,2.05461,2.05461,24000000.0
2008-06-12 13:50:00,2.0544,2.05482,2.0544,2.05482,15000000.0
2008-06-12 13:51:00,2.05491,2.05491,2.05466,2.05472,22000000.0
2008-06-12 13:52:00,2.0547,2.05472,2.05444,2.0546,32000000.0
2008-06-12 13:53:00,2.05474,2.05502,2.05474,2.05498,28000000.0
2008-06-12 13:54:00,2.05504,2.05504,2.05427,2.05427,31000000.0
2008-06-12 13:55:00,2.05443,2.05518,2.05443,2.05498,20000000.0
2008-06-12 13:56:00,2.05507,2.05519,2.05493,2.05519,24000000.0
2008-06-12 13:57:00,2.05516,2.05516,2.05468,2.05477,34000000.0
2008-06-12 13:58:00,2.05503,2.05518,2.05477,2.05518,16000000.0
2008-06-12 13:59:00,2.05496,2.05528,2.05496,2.05528,30000000.0
2008-06-12 14:00:00,2.05539,2.05546,2.05518,2.05527,39000000.0
2008-06-12 14:01:00,2.05551,2.05622,2.05546,2.05622,30000000.0
2008-06-12 14:02:00,2.05605,2.05614,2.05591,2.05591,19000000.0
2008-06-12 14:03:00,2.05524,2.05524,2.05411,2.05411,23000000.0
2008-06-12 14:04:00,2.05396,2.05443,2.05394,2.05443,33000000.0
2008-06-12 14:05:00,2.0539,2.05392,2.05362,2.05392,28000000.0
2008-06-12 14:06:00,2.05402,2.0545,2.05402,2.05415,31000000.0
2008-06-12 14:07:00,2.05427,2.05523,2.05427,2.05523,31000000.0
2008-06-12 14:08:00,2.05545,2.05598,2.05543,2.05598,27000000.0
2008-06-12 14:09:00,2.05599,2.05702,2.05599,2.05702,27000000.0
2008-06-12 14:10:00,2.05707,2.05707,2.05669,2.05672,24000000.0
2008-06-12 14:11:00,2.05684,2.05684,2.05573,2.05589,21000000.0
2008-06-12 14:12:00,2.05573,2.05581,2.05527,2.05527,22000000.0
2008-06-12 14:13:00,2.05525,2.05532,2.05514,2.05532,13000000.0
2008-06-12 14:14:00,2.0555,2.05568,2.0555,2.05556,21000000.0
2008-06-12 14:15:00,2.05544,2.05557,2.05526,2.05526,25000000.0
2008-06-12 14:16:00,2.05509,2.05533,2.05492,2.05492,26000000.0
2008-06-12 14:17:00,2.05545,2.05581,2.05545,2.05581,32000000.0
2008-06-12 14:18:00,2.05576,2.05601,2.05567,2.05569,27000000.0
2008-06-12 14:19:00,2.05577,2.05613,2.0556,2.05565,35000000.0
2008-06-12 14:20:00,2.05646,2.0566,2.05596,2.05596,32000000.0
2008-06-12 14:21:00,2.05584,2.056,2.05565,2.056,39000000.0
2008-06-12 14:22:00,2.05623,2.05652,2.05623,2.05644,22000000.0
2008-06-12 14:23:00,2.05645,2.05665,2.05631,2.05635,40000000.0
2008-06-12 14:24:00,2.05646,2.05713,2.05646,2.05713,10000000.0
2008-06-12 14:25:00,2.05718,2.05791,2.05698,2.05791,35000000.0
2008-06-12 14:26:00,2.05766,2.05776,2.05695,2.05757,18000000.0
2008-06-12 14:27:00,2.05803,2.05828,2.05758,2.05779,28000000.0
2008-06-12 14:28:00,2.0579,2.05848,2.0579,2.05826,21000000.0
2008-06-12 14:29:00,2.05812,2.05835,2.05765,2.05765,16000000.0
2008-06-12 14:30:00,2.05542,2.05542,2.05364,2.05448,25000000.0
2008-06-12 14:31:00,2.0547,2.05637,2.0547,2.05637,26000000.0
2008-06-12 14:32:00,2.05621,2.05621,2.05417,2.05417,32000000.0
2008-06-12 14:33:00,2.05493,2.05525,2.05464,2.05482,20000000.0
2008-06-12 14:34:00,2.05494,2.05504,2.05449,2.05474,25000000.0
2008-06-12 14:35:00,2.05489,2.0554,2.05489,2.05504,23000000.0
2008-06-12 14:36:00,2.05481,2.05541,2.05481,2.0554,11000000.0
2008-06-12 14:37:00,2.0556,2.05627,2.0556,2.05627,41000000.0
2008-06-12 14:38:00,2.05572,2.05572,2.05459,2.05481,54000000.0
2008-06-12 14:39:00,2.05478,2.05497,2.05443,2.05497,36000000.0
2008-06-12 14:40:00,2.05446,2.05446,2.05402,2.05402,36000000.0
2008-06-12 14:41:00,2.05417,2.05487,2.05417,2.05487,41000000.0
2008-06-12 14:42:00,2.05488,2.05488,2.05452,2.05462,19000000.0
2008-06-12 14:43:00,2.05464,2.05482,2.05464,2.05474,20000000.0
2008-06-12 14:44:00,2.05484,2.0551,2.05473,2.05473,25000000.0
2008-06-12 14:45:00,2.05469,2.05493,2.05455,2.05493,33000000.0
2008-06-12 14:46:00,2.055,2.05503,2.05437,2.05437,11000000.0
2008-06-12 14:47:00,2.05397,2.05441,2.05397,2.05428,7000000.0
2008-06-12 14:48:00,2.05455,2.05464,2.05414,2.05414,21000000.0
2008-06-12 14:49:00,2.05412,2.05471,2.05412,2.05435,32000000.0
2008-06-12 14:50:00,2.05482,2.05495,2.05465,2.05495,33000000.0
2008-06-12 14:51:00,2.05585,2.05668,2.05585,2.0566,37000000.0
2008-06-12 14:52:00,2.05616,2.05616,2.05511,2.05514,17000000.0
2008-06-12 14:53:00,2.05529,2.05614,2.05529,2.05614,22000000.0
2008-06-12 14:54:00,2.05615,2.05634,2.05604,2.05604,17000000.0
2008-06-12 14:55:00,2.05618,2.05698,2.05617,2.05698,7000000.0
2008-06-12 14:56:00,2.05683,2.05728,2.05675,2.05728,21000000.0
2008-06-12 14:57:00,2.05716,2.05716,2.05625,2.05625,12000000.0
2008-06-12 14:58:00,2.05587,2.05603,2.05563,2.0557,31000000.0
2008-06-12 14:59:00,2.05557,2.05572,2.05544,2.05545,20000000.0
2008-06-12 15:00:00,2.05542,2.05697,2.05542,2.05697,32000000.0
2008-06-12 15:01:00,2.05691,2.05691,2.05666,2.05674,14000000.0
2008-06-12 15:02:00,2.05643,2.05654,2.05619,2.05619,26000000.0
2008-06-12 15:03:00,2.05641,2.05649,2.05553,2.05553,30000000.0
2008-06-12 15:04:00,2.05526,2.05549,2.05491,2.05549,29000000.0
2008-06-12 15:05:00,2.05499,2.05509,2.05448,2.05468,28000000.0
2008-06-12 15:06:00,2.05487,2.05495,2.0546,2.05495,16000000.0
2008-06-12 15:07:00,2.05526,2.05549,2.05524,2.05524,26000000.0
2008-06-12 15:08:00,2.0554,2.05586,2.05513,2.05586,25000000.0
2008-06-12 15:09:00,2.05658,2.05658,2.05609,2.05609,34000000.0
2008-06-12 15:10:00,2.05656,2.05662,2.05608,2.05608,36000000.0
2008-06-12 15:11:00,2.05623,2.05627,2.05595,2.05595,27000000.0
2008-06-12 15:12:00,2.05623,2.05655,2.05623,2.05654,26000000.0
2008-06-12 15:13:00,2.0569,2.05699,2.0561,2.0561,41000000.0
2008-06-12 15:14:00,2.05568,2.05568,2.05537,2.05537,30000000.0
2008-06-12 15:15:00,2.05531,2.05554,2.05531,2.05537,21000000.0
2008-06-12 15:16:00,2.05513,2.05547,2.05504,2.05547,9000000.0
2008-06-12 15:17:00,2.05533,2.05546,2.05529,2.05529,26000000.0
2008-06-12 15:18:00,2.05534,2.05547,2.05534,2.05547,10000000.0
2008-06-12 15:19:00,2.05566,2.05573,2.05551,2.05573,16000000.0
2008-06-12 15:20:00,2.05613,2.0562,2.05578,2.0562,20000000.0
2008-06-12 15:21:00,2.05659,2.05679,2.05659,2.05676,12000000.0
2008-06-12 15:22:00,2.05689,2.05689,2.05657,2.05661,22000000.0
2008-06-12 15:23:00,2.05704,2.05711,2.05697,2.05697,36000000.0
2008-06-12 15:24:00,2.05711,2.05724,2.05711,2.05711,20000000.0
2008-06-12 15:25:00,2.0567,2.05681,2.0567,2.05681,14000000.0
2008-06-12 15:26:00,2.05688,2.05733,2.05688,2.057,40000000.0
2008-06-12 15:27:00,2.05679,2.05709,2.05679,2.05709,32000000.0
2008-06-12 15:28:00,2.05708,2.05721,2.05701,2.0571,55000000.0
2008-06-12 15:29:00,2.0575,2.05768,2.05569,2.05569,47000000.0
2008-06-12 15:30:00,2.05532,2.05804,2.05532,2.05657,71000000.0
2008-06-12 15:31:00,2.05619,2.0571,2.05612,2.0571,58000000.0
2008-06-12 15:32:00,2.05737,2.05781,2.05737,2.05781,25000000.0
2008-06-12 15:33:00,2.05777,2.05777,2.0573,2.0573,32000000.0
2008-06-12 15:34:00,2.05762,2.05779,2.0575,2.05779,22000000.0
2008-06-12 15:35:00,2.05785,2.0581,2.05779,2.05809,30000000.0
2008-06-12 15:36:00,2.05812,2.05835,2.05796,2.05835,23000000.0
2008-06-12 15:37:00,2.0583,2.0583,2.05773,2.05773,24000000.0
2008-06-12 15:38:00,2.05764,2.05764,2.05733,2.05759,61000000.0
2008-06-12 15:39:00,2.05716,2.05716,2.05675,2.05696,40000000.0
2008-06-12 15:40:00,2.05701,2.05701,2.05641,2.05642,37000000.0
2008-06-12 15:41:00,2.05636,2.05636,2.05603,2.05626,43000000.0
2008-06-12 15:42:00,2.05657,2.0566,2.0565,2.05651,41000000.0
2008-06-12 15:43:00,2.05645,2.05645,2.05589,2.05609,30000000.0
2008-06-12 15:44:00,2.05623,2.05623,2.05582,2.05609,29000000.0
2008-06-12 15:45:00,2.05608,2.05614,2.05571,2.05571,36000000.0
2008-06-12 15:46:00,2.05495,2.05497,2.05471,2.05471,24000000.0
2008-06-12 15:47:00,2.055,2.05517,2.05482,2.05482,31000000.0
2008-06-12 15:48:00,2.05471,2.05493,2.05471,2.05482,33000000.0
2008-06-12 15:49:00,2.05485,2.05514,2.05465,2.05514,25000000.0
2008-06-12 15:50:00,2.05506,2.05506,2.05445,2.05445,11000000.0
2008-06-12 15:51:00,2.05444,2.0552,2.05444,2.0552,37000000.0
2008-06-12 15:52:00,2.05547,2.05547,2.0553,2.05532,23000000.0
2008-06-12 15:53:00,2.0551,2.0551,2.05487,2.05509,15000000.0
2008-06-12 15:54:00,2.05504,2.05504,2.05452,2.05452,26000000.0
2008-06-12 15:55:00,2.05474,2.05483,2.05473,2.05483,33000000.0
2008-06-12 15:56:00,2.05482,2.05486,2.05458,2.05474,36000000.0
2008-06-12 15:57:00,2.05449,2.05515,2.05449,2.05515,34000000.0
2008-06-12 15:58:00,2.05538,2.05548,2.05538,2.05547,24000000.0
2008-06-12 15:59:00,2.05581,2.05606,2.05573,2.05606,23000000.0
2008-06-12 16:00:00,2.05585,2.05585,2.05558,2.05558,51000000.0
2008-06-12 16:01:00,2.05513,2.05556,2.05513,2.05551,31000000.0
2008-06-12 16:02:00,2.05555,2.05575,2.0553,2.0553,29000000.0
2008-06-12 16:03:00,2.05534,2.05543,2.05532,2.05535,51000000.0
2008-06-12 16:04:00,2.05554,2.05598,2.05554,2.0559,38000000.0
2008-06-12 16:05:00,2.05603,2.05603,2.05531,2.05531,37000000.0
2008-06-12 16:06:00,2.05537,2.05537,2.05523,2.0553,33000000.0
2008-06-12 16:07:00,2.05567,2.05584,2.0555,2.05584,37000000.0
2008-06-12 16:08:00,2.05586,2.05601,2.05585,2.05601,37000000.0
2008-06-12 16:09:00,2.05584,2.05586,2.05525,2.05525,44000000.0
2008-06-12 16:10:00,2.05551,2.05605,2.05546,2.05605,41000000.0
2008-06-12 16:11:00,2.05627,2.05633,2.05613,2.05613,27000000.0
2008-06-12 16:12:00,2.05624,2.05693,2.05624,2.05693,22000000.0
2008-06-12 16:13:00,2.05722,2.05746,2.05721,2.05746,38000000.0
2008-06-12 16:14:00,2.05758,2.05758,2.05719,2.05719,41000000.0
2008-06-12 16:15:00,2.0574,2.05802,2.0574,2.05802,42000000.0
2008-06-12 16:16:00,2.05766,2.05811,2.05766,2.05805,45000000.0
2008-06-12 16:17:00,2.0583,2.0583,2.05771,2.05771,22000000.0
2008-06-12 16:18:00,2.05763,2.05777,2.05757,2.05777,49000000.0
2008-06-12 16:19:00,2.05782,2.05782,2.05748,2.0575,27000000.0
2008-06-12 16:20:00,2.05785,2.05842,2.05785,2.05815,52000000.0
2008-06-12 16:21:00,2.05789,2.05865,2.05789,2.05865,37000000.0
2008-06-12 16:22:00,2.05896,2.05904,2.05868,2.05889,50000000.0
2008-06-12 16:23:00,2.05874,2.05874,2.05819,2.05838,48000000.0
2008-06-12 16:24:00,2.05811,2.05819,2.05808,2.05812,44000000.0
2008-06-12 16:25:00,2.05809,2.05869,2.05809,2.05869,28000000.0
2008-06-12 16:26:00,2.05877,2.0588,2.05867,2.05869,41000000.0
2008-06-12 16:27:00,2.05841,2.05845,2.05824,2.05845,46000000.0
2008-06-12 16:28:00,2.05908,2.05922,2.05861,2.05922,34000000.0
2008-06-12 16:29:00,2.05937,2.05937,2.05852,2.05898,24000000.0
2008-06-12 16:30:00,2.05924,2.05924,2.05843,2.05843,43000000.0
2008-06-12 16:31:00,2.05824,2.05841,2.05805,2.05831,36000000.0
2008-06-12 16:32:00,2.05793,2.05793,2.05746,2.05784,34000000.0
2008-06-12 16:33:00,2.05773,2.05773,2.05706,2.05706,41000000.0
2008-06-12 16:34:00,2.05692,2.05712,2.05646,2.05646,29000000.0
2008-06-12 16:35:00,2.05633,2.0565,2.05612,2.05629,53000000.0
2008-06-12 16:36:00,2.05634,2.05653,2.05624,2.05653,43000000.0
2008-06-12 16:37:00,2.0566,2.0566,2.05624,2.05624,56000000.0
2008-06-12 16:38:00,2.05604,2.05604,2.05576,2.05576,34000000.0
2008-06-12 16:39:00,2.05573,2.05573,2.05543,2.05572,43000000.0
2008-06-12 16:40:00,2.0559,2.05674,2.0559,2.05674,63000000.0
2008-06-12 16:41:00,2.0567,2.05709,2.05665,2.05707,44000000.0
2008-06-12 16:42:00,2.057,2.05727,2.05698,2.05709,57000000.0
2008-06-12 16:43:00,2.05689,2.05689,2.05641,2.05641,20000000.0
2008-06-12 16:44:00,2.05643,2.05676,2.05637,2.05648,34000000.0
2008-06-12 16:45:00,2.05629,2.05659,2.05627,2.05627,41000000.0
2008-06-12 16:46:00,2.05651,2.05673,2.0565,2.05656,59000000.0
2008-06-12 16:47:00,2.05651,2.05661,2.05638,2.05649,55000000.0
2008-06-12 16:48:00,2.05651,2.05669,2.05647,2.05665,46000000.0
2008-06-12 16:49:00,2.05659,2.05659,2.05597,2.05598,35000000.0
2008-06-12 16:50:00,2.05574,2.05616,2.05574,2.05616,45000000.0
2008-06-12 16:51:00,2.05613,2.05644,2.05613,2.05632,30000000.0
2008-06-12 16:52:00,2.05641,2.05641,2.05592,2.05592,30000000.0
2008-06-12 16:53:00,2.05622,2.05684,2.05622,2.05684,19000000.0
2008-06-12 16:54:00,2.05683,2.05686,2.05675,2.05678,18000000.0
2008-06-12 16:55:00,2.05653,2.05672,2.05647,2.05672,40000000.0
2008-06-12 16:56:00,2.05675,2.05704,2.05675,2.05704,37000000.0
2008-06-12 16:57:00,2.05708,2.05734,2.05708,2.05734,17000000.0
2008-06-12 16:58:00,2.05721,2.05721,2.05664,2.05664,45000000.0
2008-06-12 16:59:00,2.05624,2.05624,2.05606,2.05608,39000000.0
2008-06-12 17:00:00,2.05585,2.05619,2.05585,2.05617,47000000.0
2008-06-12 17:01:00,2.0558,2.05624,2.0558,2.05624,26000000.0
2008-06-12 17:02:00,2.05633,2.05645,2.05626,2.05631,33000000.0
2008-06-12 17:03:00,2.05627,2.05637,2.05612,2.05623,33000000.0
2008-06-12 17:04:00,2.05624,2.05636,2.05624,2.05632,37000000.0
2008-06-12 17:05:00,2.05627,2.0563,2.05612,2.05615,35000000.0
2008-06-12 17:06:00,2.05571,2.05571,2.05515,2.05515,46000000.0
2008-06-12 17:07:00,2.05514,2.0557,2.05514,2.0557,33000000.0
2008-06-12 17:08:00,2.05569,2.05569,2.05541,2.05541,45000000.0
2008-06-12 17:09:00,2.05516,2.05516,2.05486,2.05486,47000000.0
2008-06-12 17:10:00,2.05486,2.05523,2.05486,2.05523,36000000.0
2008-06-12 17:11:00,2.05518,2.05565,2.05518,2.05565,44000000.0
2008-06-12 17:12:00,2.05566,2.05566,2.05525,2.05525,23000000.0
2008-06-12 17:13:00,2.05526,2.05581,2.05526,2.05581,35000000.0
2008-06-12 17:14:00,2.05592,2.056,2.05581,2.056,27000000.0
2008-06-12 17:15:00,2.05605,2.05608,2.05592,2.05608,26000000.0
2008-06-12 17:16:00,2.05607,2.05617,2.05606,2.05609,27000000.0
2008-06-12 17:17:00,2.05528,2.05528,2.05472,2.05493,38000000.0
2008-06-12 17:18:00,2.05498,2.05498,2.05471,2.05471,29000000.0
2008-06-12 17:19:00,2.0551,2.0551,2.0546,2.05503,19000000.0
2008-06-12 17:20:00,2.05506,2.0554,2.05506,2.05536,29000000.0
2008-06-12 17:21:00,2.05558,2.05564,2.05555,2.05564,26000000.0
2008-06-12 17:22:00,2.05557,2.05557,2.05507,2.05507,30000000.0
2008-06-12 17:23:00,2.05531,2.0554,2.05519,2.0554,32000000.0
2008-06-12 17:24:00,2.05558,2.0558,2.05556,2.05578,23000000.0
2008-06-12 17:25:00,2.0559,2.05608,2.05576,2.05576,20000000.0
2008-06-12 17:26:00,2.05569,2.05569,2.0552,2.0552,18000000.0
2008-06-12 17:27:00,2.05528,2.05528,2.05455,2.05462,44000000.0
2008-06-12 17:28:00,2.05456,2.05456,2.05439,2.05451,39000000.0
2008-06-12 17:29:00,2.05436,2.05475,2.05436,2.05457,36000000.0
2008-06-12 17:30:00,2.0549,2.05518,2.05486,2.05492,61000000.0
2008-06-12 17:31:00,2.05466,2.05466,2.05434,2.05448,62000000.0
2008-06-12 17:32:00,2.05447,2.05455,2.05442,2.05453,54000000.0
2008-06-12 17:33:00,2.05458,2.05461,2.0545,2.05461,64000000.0
2008-06-12 17:34:00,2.055,2.05506,2.05462,2.05462,60000000.0
2008-06-12 17:35:00,2.05461,2.05469,2.05441,2.05441,43000000.0
2008-06-12 17:36:00,2.05431,2.05431,2.05402,2.05404,58000000.0
2008-06-12 17:37:00,2.05404,2.05435,2.05404,2.05417,47000000.0
2008-06-12 17:38:00,2.05397,2.05401,2.05358,2.05358,44000000.0
2008-06-12 17:39:00,2.05355,2.05373,2.05353,2.05373,41000000.0
2008-06-12 17:40:00,2.05361,2.05361,2.05321,2.05322,59000000.0
2008-06-12 17:41:00,2.05325,2.05352,2.05323,2.05352,50000000.0
2008-06-12 17:42:00,2.05358,2.05366,2.05332,2.05366,37000000.0
2008-06-12 17:43:00,2.05385,2.05397,2.05376,2.05376,33000000.0
2008-06-12 17:44:00,2.05362,2.05391,2.05362,2.05391,46000000.0
2008-06-12 17:45:00,2.05417,2.05417,2.05337,2.05337,49000000.0
2008-06-12 17:46:00,2.05341,2.05357,2.05341,2.05353,56000000.0
2008-06-12 17:47:00,2.05276,2.05377,2.05206,2.05319,65000000.0
2008-06-12 17:48:00,2.05311,2.05312,2.05296,2.05305,61000000.0
2008-06-12 17:49:00,2.05298,2.05298,2.05264,2.05279,72000000.0
2008-06-12 17:50:00,2.05332,2.05387,2.05332,2.05377,53000000.0
2008-06-12 17:51:00,2.05392,2.05417,2.05392,2.05405,54000000.0
2008-06-12 17:52:00,2.05438,2.05555,2.05438,2.05555,51000000.0
2008-06-12 17:53:00,2.05553,2.05595,2.05553,2.05588,42000000.0
2008-06-12 17:54:00,2.05603,2.05603,2.05563,2.05563,32000000.0
2008-06-12 17:55:00,2.05599,2.05599,2.05531,2.05531,32000000.0
2008-06-12 17:56:00,2.05526,2.05558,2.05516,2.05541,47000000.0
2008-06-12 17:57:00,2.05554,2.05564,2.05499,2.05499,34000000.0
2008-06-12 17:58:00,2.0546,2.05474,2.05458,2.05466,44000000.0
2008-06-12 17:59:00,2.05442,2.05468,2.05442,2.05468,39000000.0
2008-06-12 18:00:00,2.05468,2.05468,2.05439,2.05439,32000000.0
2008-06-12 18:01:00,2.05424,2.05427,2.05408,2.05427,52000000.0
2008-06-12 18:02:00,2.05422,2.05428,2.0542,2.0542,30000000.0
2008-06-12 18:03:00,2.05421,2.05438,2.05419,2.0543,38000000.0
2008-06-12 18:04:00,2.05424,2.05431,2.05424,2.05431,38000000.0
2008-06-12 18:05:00,2.05414,2.05421,2.05371,2.05371,36000000.0
2008-06-12 18:06:00,2.05308,2.05323,2.05302,2.05323,32000000.0
2008-06-12 18:07:00,2.05336,2.05361,2.0533,2.05361,38000000.0
2008-06-12 18:08:00,2.05403,2.05403,2.05367,2.05383,56000000.0
2008-06-12 18:09:00,2.05363,2.05363,2.05346,2.0535,34000000.0
2008-06-12 18:10:00,2.05333,2.05333,2.05291,2.05291,26000000.0
2008-06-12 18:11:00,2.0526,2.0526,2.05234,2.05254,34000000.0
2008-06-12 18:12:00,2.05281,2.05301,2.05281,2.05301,24000000.0
2008-06-12 18:13:00,2.05335,2.0536,2.05335,2.05346,30000000.0
2008-06-12 18:14:00,2.05353,2.05353,2.05324,2.05341,22000000.0
2008-06-12 18:15:00,2.05323,2.05347,2.05288,2.05288,21000000.0
2008-06-12 18:16:00,2.05247,2.05292,2.05247,2.05289,66000000.0
2008-06-12 18:17:00,2.05293,2.05299,2.05276,2.05276,60000000.0
2008-06-12 18:18:00,2.05293,2.05347,2.05293,2.05347,33000000.0
2008-06-12 18:19:00,2.05344,2.05418,2.05344,2.05402,46000000.0
2008-06-12 18:20:00,2.0543,2.05444,2.05428,2.05431,61000000.0
2008-06-12 18:21:00,2.05416,2.05422,2.05411,2.05411,37000000.0
2008-06-12 18:22:00,2.0543,2.05447,2.05428,2.05438,49000000.0
2008-06-12 18:23:00,2.05445,2.05449,2.05424,2.05442,34000000.0
2008-06-12 18:24:00,2.05425,2.05434,2.05405,2.05411,47000000.0
2008-06-12 18:25:00,2.05387,2.05399,2.05378,2.05399,31000000.0
2008-06-12 18:26:00,2.05435,2.05467,2.05435,2.05467,43000000.0
2008-06-12 18:27:00,2.05461,2.05461,2.05415,2.05415,35000000.0
2008-06-12 18:28:00,2.0539,2.0539,2.05343,2.05343,18000000.0
2008-06-12 18:29:00,2.0534,2.05355,2.0534,2.0535,24000000.0
2008-06-12 18:30:00,2.0535,2.05378,2.0535,2.05378,32000000.0
2008-06-12 18:31:00,2.05376,2.05379,2.05363,2.05366,46000000.0
2008-06-12 18:32:00,2.05372,2.05403,2.05369,2.05403,55000000.0
2008-06-12 18:33:00,2.05409,2.05413,2.05404,2.05407,29000000.0
2008-06-12 18:34:00,2.05401,2.05405,2.05396,2.05398,32000000.0
2008-06-12 18:35:00,2.05396,2.05416,2.05387,2.05416,47000000.0
2008-06-12 18:36:00,2.05427,2.05428,2.05402,2.05421,65000000.0
2008-06-12 18:37:00,2.05442,2.05449,2.05434,2.05445,63000000.0
2008-06-12 18:38:00,2.05443,2.05443,2.05414,2.05414,61000000.0
2008-06-12 18:39:00,2.05416,2.05429,2.05412,2.05417,37000000.0
2008-06-12 18:40:00,2.05422,2.05422,2.0539,2.05398,52000000.0
2008-06-12 18:41:00,2.05364,2.05421,2.05364,2.05421,68000000.0
2008-06-12 18:42:00,2.05421,2.05421,2.05377,2.05377,40000000.0
2008-06-12 18:43:00,2.05315,2.05316,2.05274,2.05274,39000000.0
2008-06-12 18:44:00,2.05313,2.05324,2.05297,2.05297,33000000.0
2008-06-12 18:45:00,2.05293,2.05298,2.05277,2.05296,57000000.0
2008-06-12 18:46:00,2.05289,2.05349,2.05289,2.05349,61000000.0
2008-06-12 18:47:00,2.05358,2.05381,2.05325,2.05325,41000000.0
2008-06-12 18:48:00,2.0531,2.05331,2.0531,2.05331,26000000.0
2008-06-12 18:49:00,2.05417,2.05453,2.05417,2.05453,31000000.0
2008-06-12 18:50:00,2.05443,2.05455,2.05434,2.0544,37000000.0
2008-06-12 18:51:00,2.05434,2.05453,2.05434,2.05452,17000000.0
2008-06-12 18:52:00,2.05459,2.05468,2.05451,2.05463,33000000.0
2008-06-12 18:53:00,2.05455,2.0546,2.05423,2.05423,31000000.0
2008-06-12 18:54:00,2.05364,2.05395,2.05364,2.05395,11000000.0
2008-06-12 18:55:00,2.05404,2.05442,2.05404,2.05442,22000000.0
2008-06-12 18:56:00,2.05428,2.05441,2.0541,2.05441,16000000.0
2008-06-12 18:57:00,2.05433,2.05433,2.05391,2.05407,15000000.0
2008-06-12 18:58:00,2.05393,2.05393,2.05361,2.05361,19000000.0
2008-06-12 18:59:00,2.05327,2.05397,2.05327,2.05397,26000000.0
2008-06-12 19:00:00,2.05423,2.05423,2.05375,2.05375,12000000.0
2008-06-12 19:01:00,2.05355,2.0537,2.05305,2.05305,18000000.0
2008-06-12 19:02:00,2.05322,2.05396,2.05322,2.05396,23000000.0
2008-06-12 19:03:00,2.05405,2.05407,2.05389,2.05389,21000000.0
2008-06-12 19:04:00,2.05393,2.05417,2.05349,2.05417,55000000.0
2008-06-12 19:05:00,2.05413,2.0547,2.05413,2.0547,42000000.0
2008-06-12 19:06:00,2.05377,2.05377,2.05276,2.05276,63000000.0
2008-06-12 19:07:00,2.05242,2.05328,2.05242,2.05308,39000000.0
2008-06-12 19:08:00,2.05305,2.05313,2.05292,2.05292,32000000.0
2008-06-12 19:09:00,2.05296,2.05307,2.05277,2.05306,56000000.0
2008-06-12 19:10:00,2.05309,2.05328,2.05307,2.05328,27000000.0
2008-06-12 19:11:00,2.05344,2.05411,2.05344,2.05378,36000000.0
2008-06-12 19:12:00,2.05483,2.05519,2.05483,2.05519,25000000.0
2008-06-12 19:13:00,2.05517,2.05517,2.05494,2.05497,23000000.0
2008-06-12 19:14:00,2.0554,2.0554,2.05468,2.05483,37000000.0
2008-06-12 19:15:00,2.0546,2.0546,2.05433,2.05433,17000000.0
2008-06-12 19:16:00,2.05433,2.05433,2.05414,2.05427,23000000.0
2008-06-12 19:17:00,2.05403,2.05403,2.05381,2.05403,17000000.0
2008-06-12 19:18:00,2.05405,2.05407,2.05399,2.05407,30000000.0
2008-06-12 19:19:00,2.05395,2.0541,2.05392,2.05401,36000000.0
2008-06-12 19:20:00,2.0542,2.0542,2.05398,2.05398,23000000.0
2008-06-12 19:21:00,2.05389,2.05396,2.05375,2.05375,21000000.0
2008-06-12 19:22:00,2.05374,2.05401,2.05371,2.05401,25000000.0
2008-06-12 19:23:00,2.05428,2.05428,2.05398,2.0541,12000000.0
2008-06-12 19:24:00,2.05404,2.05409,2.05382,2.05391,39000000.0
2008-06-12 19:25:00,2.05364,2.05367,2.05347,2.05358,49000000.0
2008-06-12 19:26:00,2.05365,2.05365,2.05344,2.05344,48000000.0
2008-06-12 19:27:00,2.05359,2.05369,2.05311,2.05368,51000000.0
2008-06-12 19:28:00,2.0535,2.0535,2.05335,2.05337,40000000.0
2008-06-12 19:29:00,2.05362,2.05388,2.05362,2.05382,28000000.0
2008-06-12 19:30:00,2.05402,2.05417,2.05383,2.05386,32000000.0
2008-06-12 19:31:00,2.05368,2.05391,2.05325,2.05325,28000000.0
2008-06-12 19:32:00,2.05315,2.05354,2.05315,2.05346,31000000.0
2008-06-12 19:33:00,2.05363,2.05387,2.05363,2.05387,14000000.0
2008-06-12 19:34:00,2.05407,2.0547,2.05407,2.0547,49000000.0
2008-06-12 19:35:00,2.05524,2.05529,2.05507,2.05522,28000000.0
2008-06-12 19:36:00,2.0551,2.05519,2.05507,2.0551,16000000.0
2008-06-12 19:37:00,2.05499,2.05499,2.05453,2.05453,26000000.0
2008-06-12 19:38:00,2.05442,2.05442,2.05426,2.05426,18000000.0
2008-06-12 19:39:00,2.05434,2.05434,2.05418,2.05422,13000000.0
2008-06-12 19:40:00,2.05449,2.05451,2.05398,2.05398,16000000.0
2008-06-12 19:41:00,2.05382,2.05404,2.05377,2.05404,17000000.0
2008-06-12 19:42:00,2.05403,2.05438,2.05403,2.05438,19000000.0
2008-06-12 19:43:00,2.05462,2.05477,2.05462,2.05468,21000000.0
2008-06-12 19:44:00,2.05473,2.05486,2.05472,2.0548,21000000.0
2008-06-12 19:45:00,2.05474,2.05485,2.05456,2.05456,33000000.0
2008-06-12 19:46:00,2.0544,2.05471,2.05433,2.05461,18000000.0
2008-06-12 19:47:00,2.0552,2.05564,2.05488,2.05488,22000000.0
2008-06-12 19:48:00,2.05497,2.05556,2.05497,2.05556,18000000.0
2008-06-12 19:49:00,2.05562,2.05564,2.05553,2.05558,27000000.0
2008-06-12 19:50:00,2.05538,2.05587,2.05538,2.05581,23000000.0
2008-06-12 19:51:00,2.056,2.05616,2.05597,2.05597,25000000.0
2008-06-12 19:52:00,2.05619,2.05621,2.05604,2.05616,15000000.0
2008-06-12 19:53:00,2.05581,2.05625,2.05581,2.05619,21000000.0
2008-06-12 19:54:00,2.05663,2.05663,2.05616,2.05629,9000000.0
2008-06-12 19:55:00,2.05636,2.05662,2.05588,2.05588,30000000.0
2008-06-12 19:56:00,2.05525,2.05539,2.05523,2.05539,20000000.0
2008-06-12 19:57:00,2.05537,2.05636,2.05537,2.05619,12000000.0
2008-06-12 19:58:00,2.05629,2.05636,2.05616,2.05619,13000000.0
2008-06-12 19:59:00,2.05608,2.05608,2.05591,2.05594,31000000.0
2008-06-12 20:00:00,2.05531,2.05611,2.05531,2.056,23000000.0
2008-06-12 20:01:00,2.05603,2.05631,2.05598,2.05631,13000000.0
2008-06-12 20:02:00,2.05606,2.05606,2.05581,2.0559,20000000.0
2008-06-12 20:03:00,2.05604,2.05613,2.05602,2.05603,18000000.0
2008-06-12 20:04:00,2.05595,2.05635,2.05595,2.05633,27000000.0
2008-06-12 20:05:00,2.05627,2.05638,2.05619,2.05638,23000000.0
2008-06-12 20:06:00,2.05646,2.05654,2.05641,2.05651,13000000.0
2008-06-12 20:07:00,2.05672,2.05685,2.05654,2.05655,29000000.0
2008-06-12 20:08:00,2.05653,2.05666,2.05627,2.05627,15000000.0
2008-06-12 20:09:00,2.05618,2.05669,2.05606,2.05651,17000000.0
2008-06-12 20:10:00,2.05672,2.05672,2.05641,2.05652,20000000.0
2008-06-12 20:11:00,2.05655,2.05655,2.05605,2.05631,10000000.0
2008-06-12 20:12:00,2.05668,2.05688,2.05668,2.05687,15000000.0
2008-06-12 20:13:00,2.05645,2.05645,2.05588,2.05588,17000000.0
2008-06-12 20:14:00,2.05596,2.05633,2.05596,2.05632,15000000.0
2008-06-12 20:15:00,2.05598,2.05598,2.05572,2.05586,10000000.0
2008-06-12 20:16:00,2.05568,2.05584,2.05567,2.05584,22000000.0
2008-06-12 20:17:00,2.05588,2.05601,2.05564,2.05564,17000000.0
2008-06-12 20:18:00,2.05567,2.05567,2.05538,2.05545,24000000.0
2008-06-12 20:19:00,2.05553,2.0561,2.05553,2.05608,9000000.0
2008-06-12 20:20:00,2.05601,2.05608,2.0558,2.05584,14000000.0
2008-06-12 20:21:00,2.05554,2.0556,2.05534,2.05534,7000000.0
2008-06-12 20:22:00,2.05538,2.0557,2.05538,2.0557,12000000.0
2008-06-12 20:23:00,2.05558,2.05563,2.05483,2.05483,8000000.0
2008-06-12 20:24:00,2.05459,2.05474,2.05452,2.05452,15000000.0
2008-06-12 20:25:00,2.05442,2.05501,2.05442,2.05501,16000000.0
2008-06-12 20:26:00,2.05509,2.05531,2.05494,2.05494,22000000.0
2008-06-12 20:27:00,2.05515,2.0557,2.05515,2.05556,11000000.0
2008-06-12 20:28:00,2.05579,2.05601,2.05579,2.05601,7000000.0
2008-06-12 20:29:00,2.05652,2.05652,2.05606,2.05606,20000000.0
2008-06-12 20:30:00,2.05599,2.0561,2.05537,2.05537,27000000.0
2008-06-12 20:31:00,2.05536,2.05551,2.05536,2.05551,17000000.0
2008-06-12 20:32:00,2.05527,2.05535,2.05517,2.05517,20000000.0
2008-06-12 20:33:00,2.05515,2.05515,2.05479,2.05496,14000000.0
2008-06-12 20:34:00,2.05512,2.05561,2.05512,2.05561,28000000.0
2008-06-12 20:35:00,2.0558,2.05587,2.05565,2.05569,23000000.0
2008-06-12 20:36:00,2.0557,2.0557,2.05555,2.05564,11000000.0
2008-06-12 20:37:00,2.05565,2.05578,2.05564,2.05578,7000000.0
2008-06-12 20:38:00,2.05602,2.05617,2.05571,2.05571,10000000.0
2008-06-12 20:39:00,2.0554,2.05564,2.05524,2.05564,9000000.0
2008-06-12 20:40:00,2.056,2.05619,2.05582,2.05619,7000000.0
2008-06-12 20:41:00,2.05622,2.05622,2.05612,2.05614,8000000.0
2008-06-12 20:42:00,2.05606,2.05616,2.05564,2.05564,15000000.0
2008-06-12 20:43:00,2.05584,2.05627,2.05576,2.05604,12000000.0
2008-06-12 20:44:00,2.0562,2.05626,2.05607,2.05607,7000000.0
2008-06-12 20:45:00,2.05599,2.05603,2.05586,2.05603,12000000.0
2008-06-12 20:46:00,2.05616,2.05629,2.0559,2.05629,9000000.0
2008-06-12 20:47:00,2.05635,2.05635,2.05576,2.05576,11000000.0
2008-06-12 20:48:00,2.05574,2.05602,2.05574,2.05602,11000000.0
2008-06-12 20:49:00,2.05594,2.05594,2.05569,2.05584,18000000.0
2008-06-12 20:50:00,2.05559,2.05575,2.05559,2.05575,7000000.0
2008-06-12 20:51:00,2.05547,2.05547,2.05531,2.05534,18000000.0
2008-06-12 20:52:00,2.05525,2.05595,2.05525,2.05595,15000000.0
2008-06-12 20:53:00,2.05591,2.05605,2.05587,2.0559,8000000.0
2008-06-12 20:54:00,2.05603,2.05603,2.05571,2.05581,10000000.0
2008-06-12 20:55:00,2.05588,2.05591,2.05581,2.05587,8000000.0
2008-06-12 20:56:00,2.05577,2.05577,2.05553,2.05553,8000000.0
2008-06-12 20:57:00,2.05562,2.05562,2.05502,2.05502,18000000.0
2008-06-12 20:58:00,2.05496,2.05496,2.05477,2.05494,14000000.0
2008-06-12 20:59:00,2.05503,2.05506,2.05497,2.05497,8000000.0
2008-06-12 21:00:00,2.05511,2.05519,2.0551,2.05517,11000000.0
2008-06-12 21:01:00,2.05517,2.05547,2.05517,2.05547,16000000.0
2008-06-12 21:02:00,2.05518,2.05547,2.05467,2.05467,18000000.0
2008-06-12 21:03:00,2.05469,2.05497,2.05469,2.05497,13000000.0
2008-06-12 21:04:00,2.05503,2.05506,2.05488,2.05504,8000000.0
2008-06-12 21:05:00,2.05506,2.05506,2.05485,2.05485,11000000.0
2008-06-12 21:06:00,2.05468,2.05468,2.0543,2.0543,8000000.0
2008-06-12 21:07:00,2.05464,2.05491,2.05392,2.05392,7000000.0
2008-06-12 21:08:00,2.05357,2.05363,2.05323,2.05323,11000000.0
2008-06-12 21:09:00,2.05436,2.05436,2.05386,2.05402,9000000.0
2008-06-12 21:10:00,2.05413,2.05413,2.0537,2.0537,9000000.0
2008-06-12 21:11:00,2.0537,2.0538,2.0537,2.05373,8000000.0
2008-06-12 21:12:00,2.05363,2.05364,2.05176,2.05308,8000000.0
2008-06-12 21:13:00,2.05317,2.05341,2.05317,2.05337,8000000.0
2008-06-12 21:14:00,2.0533,2.05335,2.05325,2.05325,8000000.0
2008-06-12 21:15:00,2.05325,2.05352,2.05325,2.05334,11000000.0
2008-06-12 21:16:00,2.05338,2.05344,2.05337,2.05338,9000000.0
2008-06-12 21:17:00,2.0533,2.05356,2.05324,2.05342,7000000.0
2008-06-12 21:18:00,2.05326,2.05454,2.05326,2.05454,7000000.0
2008-06-12 21:19:00,2.05471,2.05495,2.05471,2.05495,7000000.0
2008-06-12 21:20:00,2.05499,2.05499,2.05476,2.05482,12000000.0
2008-06-12 21:21:00,2.0551,2.0551,2.05447,2.05483,8000000.0
2008-06-12 21:22:00,2.05465,2.05465,2.05429,2.05429,7000000.0
2008-06-12 21:23:00,2.05429,2.05436,2.05408,2.05418,10000000.0
2008-06-12 21:24:00,2.05431,2.05489,2.05431,2.05489,8000000.0
2008-06-12 21:25:00,2.05471,2.05471,2.05456,2.05467,9000000.0
2008-06-12 21:26:00,2.05464,2.05466,2.05452,2.05466,17000000.0
2008-06-12 21:27:00,2.05455,2.05468,2.05439,2.05468,31000000.0
2008-06-12 21:28:00,2.05575,2.05638,2.05575,2.05638,20000000.0
2008-06-12 21:29:00,2.05635,2.05635,2.05594,2.05594,11000000.0
2008-06-12 21:30:00,2.0558,2.0558,2.05563,2.05563,9000000.0
2008-06-12 21:31:00,2.05537,2.05537,2.05487,2.05487,7000000.0
2008-06-12 21:32:00,2.05551,2.05567,2.05547,2.05567,8000000.0
2008-06-12 21:33:00,2.05606,2.05624,2.05606,2.05624,7000000.0
2008-06-12 21:34:00,2.05624,2.05629,2.05611,2.05611,10000000.0
2008-06-12 21:35:00,2.0563,2.05634,2.05623,2.05634,11000000.0
2008-06-12 21:36:00,2.05633,2.05633,2.05618,2.05622,11000000.0
2008-06-12 21:37:00,2.05616,2.05643,2.05607,2.05643,11000000.0
2008-06-12 21:38:00,2.05646,2.05646,2.05605,2.05617,26000000.0
2008-06-12 21:39:00,2.0561,2.05617,2.05574,2.05614,18000000.0
2008-06-12 21:40:00,2.05637,2.05639,2.05622,2.05622,12000000.0
2008-06-12 21:41:00,2.05637,2.0565,2.05634,2.05634,13000000.0
2008-06-12 21:42:00,2.05615,2.05615,2.05596,2.05596,7000000.0
2008-06-12 21:43:00,2.05599,2.05607,2.05592,2.05607,11000000.0
2008-06-12 21:44:00,2.05628,2.05653,2.05628,2.05629,18000000.0
2008-06-12 21:45:00,2.05613,2.05631,2.05613,2.05631,10000000.0
2008-06-12 21:46:00,2.05657,2.05764,2.05657,2.05764,15000000.0
2008-06-12 21:47:00,2.05752,2.05758,2.05742,2.05758,10000000.0
2008-06-12 21:48:00,2.05752,2.05758,2.05752,2.05756,7000000.0
2008-06-12 21:49:00,2.05758,2.05758,2.05739,2.05739,8000000.0
2008-06-12 21:50:00,2.05741,2.05745,2.05737,2.05742,10000000.0
2008-06-12 21:51:00,2.05739,2.05739,2.0572,2.05722,8000000.0
2008-06-12 21:52:00,2.05709,2.05709,2.05674,2.05674,10000000.0
2008-06-12 21:53:00,2.05658,2.05659,2.05602,2.05602,8000000.0
2008-06-12 21:54:00,2.05639,2.05639,2.05623,2.05623,9000000.0
2008-06-12 21:55:00,2.05616,2.05616,2.05594,2.05594,11000000.0
2008-06-12 21:56:00,2.05591,2.05591,2.05576,2.05586,22000000.0
2008-06-12 21:57:00,2.05562,2.05583,2.05552,2.05563,13000000.0
2008-06-12 21:58:00,2.0553,2.05554,2.0553,2.05541,16000000.0
2008-06-12 21:59:00,2.05561,2.05573,2.05552,2.05552,25000000.0
2008-06-12 22:00:00,2.05558,2.05576,2.05558,2.05575,12000000.0
2008-06-12 22:01:00,2.0549,2.05495,2.05489,2.0549,19000000.0
2008-06-12 22:02:00,2.0549,2.05522,2.0549,2.0552,11000000.0
2008-06-12 22:03:00,2.05524,2.05529,2.05523,2.05529,33000000.0
2008-06-12 22:04:00,2.05535,2.05535,2.05481,2.05481,11000000.0
2008-06-12 22:05:00,2.05482,2.05514,2.05469,2.05514,16000000.0
2008-06-12 22:06:00,2.05515,2.05515,2.05433,2.05433,8000000.0
2008-06-12 22:07:00,2.05387,2.05519,2.05387,2.05519,15000000.0
2008-06-12 22:08:00,2.05504,2.05504,2.05427,2.05485,30000000.0
2008-06-12 22:09:00,2.05486,2.05499,2.05486,2.05499,13000000.0
2008-06-12 22:10:00,2.055,2.05504,2.055,2.05503,8000000.0
2008-06-12 22:11:00,2.05506,2.05513,2.05506,2.05509,11000000.0
2008-06-12 22:12:00,2.0551,2.0552,2.05509,2.0552,15000000.0
2008-06-12 22:13:00,2.05518,2.05518,2.05499,2.05499,10000000.0
2008-06-12 22:14:00,2.05488,2.05498,2.05488,2.05491,13000000.0
2008-06-12 22:15:00,2.05515,2.0552,2.05515,2.05515,9000000.0
2008-06-12 22:16:00,2.05526,2.05531,2.05519,2.05531,8000000.0
2008-06-12 22:17:00,2.05549,2.05552,2.05528,2.05552,16000000.0
2008-06-12 22:18:00,2.05577,2.05614,2.05577,2.05604,9000000.0
2008-06-12 22:19:00,2.05604,2.05613,2.05595,2.05595,9000000.0
2008-06-12 22:20:00,2.05596,2.05633,2.05565,2.05633,7000000.0
2008-06-12 22:21:00,2.0562,2.05638,2.0562,2.05638,11000000.0
2008-06-12 22:22:00,2.05653,2.05653,2.05637,2.05637,11000000.0
2008-06-12 22:23:00,2.05635,2.05657,2.05628,2.05657,15000000.0
2008-06-12 22:24:00,2.05675,2.05689,2.05675,2.05678,10000000.0
2008-06-12 22:25:00,2.05689,2.05689,2.0568,2.05682,8000000.0
2008-06-12 22:26:00,2.05689,2.05716,2.05689,2.05707,8000000.0
2008-06-12 22:27:00,2.05708,2.05723,2.05708,2.05722,10000000.0
2008-06-12 22:28:00,2.05734,2.05741,2.05725,2.05725,10000000.0
2008-06-12 22:29:00,2.05724,2.05738,2.05724,2.05738,7000000.0
2008-06-12 22:30:00,2.05746,2.05756,2.0574,2.05741,11000000.0
2008-06-12 22:31:00,2.05749,2.05787,2.05749,2.05787,22000000.0
2008-06-12 22:32:00,2.05801,2.05826,2.05794,2.05799,7000000.0
2008-06-12 22:33:00,2.05796,2.05806,2.05773,2.05773,38000000.0
2008-06-12 22:34:00,2.05773,2.05773,2.0574,2.05752,47000000.0
2008-06-12 22:35:00,2.0574,2.05749,2.05708,2.05708,27000000.0
2008-06-12 22:36:00,2.05704,2.05714,2.05704,2.05714,26000000.0
2008-06-12 22:37:00,2.05727,2.05762,2.05727,2.05762,28000000.0
2008-06-12 22:38:00,2.05761,2.05769,2.05757,2.05765,15000000.0
2008-06-12 22:39:00,2.05751,2.05751,2.05726,2.05726,11000000.0
2008-06-12 22:40:00,2.0575,2.05759,2.05741,2.05754,9000000.0
2008-06-12 22:41:00,2.05752,2.05764,2.05752,2.05763,16000000.0
2008-06-12 22:42:00,2.05775,2.05797,2.05771,2.05787,9000000.0
2008-06-12 22:43:00,2.05759,2.05759,2.05749,2.0575,11000000.0
2008-06-12 22:44:00,2.05736,2.05736,2.0573,2.05733,8000000.0
2008-06-12 22:45:00,2.05741,2.05749,2.05741,2.05743,12000000.0
2008-06-12 22:46:00,2.0574,2.05759,2.05737,2.05755,9000000.0
2008-06-12 22:47:00,2.05763,2.05779,2.05763,2.05779,16000000.0
2008-06-12 22:48:00,2.05775,2.05815,2.05775,2.05808,11000000.0
2008-06-12 22:49:00,2.05801,2.05801,2.05744,2.05744,12000000.0
2008-06-12 22:50:00,2.05743,2.05746,2.05735,2.05735,16000000.0
2008-06-12 22:51:00,2.05744,2.05754,2.05735,2.05738,10000000.0
2008-06-12 22:52:00,2.05721,2.05721,2.05702,2.05713,10000000.0
2008-06-12 22:53:00,2.05713,2.05724,2.05704,2.05709,8000000.0
2008-06-12 22:54:00,2.05701,2.05709,2.05701,2.05709,13000000.0
2008-06-12 22:55:00,2.05739,2.05739,2.05722,2.05734,9000000.0
2008-06-12 22:56:00,2.05745,2.05749,2.05738,2.05738,8000000.0
2008-06-12 22:57:00,2.05752,2.05823,2.05752,2.05823,7000000.0
2008-06-12 22:58:00,2.05875,2.05896,2.05873,2.05896,7000000.0
2008-06-12 22:59:00,2.05856,2.05856,2.05835,2.05844,9000000.0
2008-06-12 23:00:00,2.05831,2.05853,2.05831,2.05847,12000000.0
2008-06-12 23:01:00,2.05848,2.05848,2.05799,2.05799,9000000.0
2008-06-12 23:02:00,2.05769,2.05774,2.05762,2.05762,8000000.0
2008-06-12 23:03:00,2.05713,2.05756,2.05704,2.05717,12000000.0
2008-06-12 23:04:00,2.05765,2.0577,2.05763,2.05763,11000000.0
2008-06-12 23:05:00,2.05791,2.05802,2.05791,2.05796,11000000.0
2008-06-12 23:06:00,2.05801,2.05837,2.05801,2.05837,8000000.0
2008-06-12 23:07:00,2.05852,2.05861,2.05849,2.05861,8000000.0
2008-06-12 23:08:00,2.05827,2.05846,2.05827,2.05846,15000000.0
2008-06-12 23:09:00,2.05816,2.05816,2.05747,2.05755,7000000.0
2008-06-12 23:10:00,2.05783,2.05783,2.05754,2.05754,8000000.0
2008-06-12 23:11:00,2.0569,2.0569,2.05671,2.05671,7000000.0
2008-06-12 23:12:00,2.05691,2.0575,2.05691,2.05747,8000000.0
2008-06-12 23:13:00,2.05745,2.05758,2.05745,2.05758,7000000.0
2008-06-12 23:14:00,2.05763,2.05763,2.05712,2.05716,9000000.0
2008-06-12 23:15:00,2.05716,2.05753,2.05716,2.05753,8000000.0
2008-06-12 23:16:00,2.05779,2.05803,2.05779,2.05803,9000000.0
2008-06-12 23:17:00,2.0583,2.0586,2.0583,2.0586,11000000.0
2008-06-12 23:18:00,2.05866,2.05866,2.05785,2.05785,9000000.0
2008-06-12 23:19:00,2.05785,2.05785,2.05758,2.05764,11000000.0
2008-06-12 23:20:00,2.05759,2.05789,2.05759,2.05789,8000000.0
2008-06-12 23:21:00,2.05766,2.05778,2.05745,2.05778,7000000.0
2008-06-12 23:22:00,2.05783,2.05805,2.05783,2.05784,7000000.0
2008-06-12 23:23:00,2.05801,2.05801,2.0578,2.05784,7000000.0
2008-06-12 23:24:00,2.05757,2.05758,2.05676,2.05676,9000000.0
2008-06-12 23:25:00,2.05693,2.05693,2.05664,2.05679,10000000.0
2008-06-12 23:26:00,2.05666,2.05673,2.05657,2.05673,10000000.0
2008-06-12 23:27:00,2.05694,2.05716,2.05694,2.05716,8000000.0
2008-06-12 23:28:00,2.05722,2.05748,2.05717,2.05717,8000000.0
2008-06-12 23:29:00,2.05715,2.05715,2.05658,2.05668,25000000.0
2008-06-12 23:30:00,2.05673,2.05702,2.05673,2.05702,16000000.0
2008-06-12 23:31:00,2.05705,2.05786,2.05705,2.05786,14000000.0
2008-06-12 23:32:00,2.05823,2.05854,2.05823,2.05832,9000000.0
2008-06-12 23:33:00,2.0582,2.0582,2.05782,2.05794,8000000.0
2008-06-12 23:34:00,2.05761,2.05772,2.05711,2.05711,9000000.0
2008-06-12 23:35:00,2.05708,2.05708,2.05688,2.05688,12000000.0
2008-06-12 23:36:00,2.05703,2.05724,2.05692,2.05717,9000000.0
2008-06-12 23:37:00,2.05748,2.05767,2.05748,2.05763,8000000.0
2008-06-12 23:38:00,2.05747,2.05747,2.05741,2.05744,7000000.0
2008-06-12 23:39:00,2.0571,2.05742,2.0571,2.05739,11000000.0
2008-06-12 23:40:00,2.05734,2.05771,2.0573,2.0573,21000000.0
2008-06-12 23:41:00,2.0573,2.0574,2.05729,2.0574,8000000.0
2008-06-12 23:42:00,2.0573,2.05752,2.05728,2.0574,19000000.0
2008-06-12 23:43:00,2.05715,2.05743,2.05715,2.05738,8000000.0
2008-06-12 23:44:00,2.05764,2.05767,2.05744,2.05755,8000000.0
2008-06-12 23:45:00,2.05754,2.05759,2.05739,2.05759,7000000.0
2008-06-12 23:46:00,2.05763,2.05763,2.05757,2.05757,8000000.0
2008-06-12 23:47:00,2.05752,2.05753,2.05729,2.05729,11000000.0
2008-06-12 23:48:00,2.05747,2.05772,2.05747,2.05772,7000000.0
2008-06-12 23:49:00,2.05759,2.05768,2.05675,2.05675,9000000.0
2008-06-12 23:50:00,2.05656,2.05676,2.05651,2.05655,8000000.0
2008-06-12 23:51:00,2.05659,2.05677,2.05659,2.05677,10000000.0
2008-06-12 23:52:00,2.05714,2.05733,2.05714,2.05733,7000000.0
2008-06-12 23:53:00,2.05736,2.05763,2.05725,2.05725,10000000.0
2008-06-12 23:54:00,2.05697,2.05749,2.05697,2.05737,7000000.0
2008-06-12 23:55:00,2.05756,2.05794,2.05756,2.05794,9000000.0
2008-06-12 23:56:00,2.05768,2.05797,2.05768,2.05777,12000000.0
2008-06-12 23:57:00,2.05803,2.05808,2.0578,2.058,25000000.0
2008-06-12 23:58:00,2.05757,2.05783,2.05757,2.05767,8000000.0
2008-06-12 23:59:00,2.05765,2.05787,2.05752,2.05787,18000000.0
2008-06-13 00:00:00,2.05786,2.05794,2.05748,2.05748,7000000.0
2008-06-13 00:01:00,2.05741,2.05828,2.05741,2.05802,8000000.0
2008-06-13 00:02:00,2.05711,2.05755,2.05689,2.05755,9000000.0
2008-06-13 00:03:00,2.05753,2.05753,2.05717,2.05717,12000000.0
2008-06-13 00:04:00,2.05727,2.05741,2.05705,2.05705,10000000.0
2008-06-13 00:05:00,2.05726,2.05737,2.05662,2.05737,9000000.0
2008-06-13 00:06:00,2.05727,2.05727,2.05714,2.05718,8000000.0
2008-06-13 00:07:00,2.05735,2.05742,2.05707,2.05726,9000000.0
2008-06-13 00:08:00,2.05729,2.0574,2.05726,2.05726,8000000.0
2008-06-13 00:09:00,2.0569,2.0571,2.05634,2.05634,6000000.0
2008-06-13 00:10:00,2.05709,2.0572,2.05707,2.05713,23000000.0
2008-06-13 00:11:00,2.05718,2.05727,2.05695,2.05704,11000000.0
2008-06-13 00:12:00,2.05697,2.05737,2.0569,2.05737,9000000.0
2008-06-13 00:13:00,2.05741,2.05759,2.05741,2.05748,8000000.0
2008-06-13 00:14:00,2.05749,2.05792,2.05749,2.05792,7000000.0
2008-06-13 00:15:00,2.05767,2.05795,2.05767,2.05795,7000000.0
2008-06-13 00:16:00,2.05795,2.05795,2.05778,2.05783,9000000.0
2008-06-13 00:17:00,2.05773,2.05779,2.05756,2.05756,8000000.0
2008-06-13 00:18:00,2.05755,2.05798,2.05748,2.05797,8000000.0
2008-06-13 00:19:00,2.05823,2.05823,2.05787,2.05787,6000000.0
2008-06-13 00:20:00,2.05782,2.05802,2.05777,2.05782,10000000.0
2008-06-13 00:21:00,2.0578,2.0578,2.05761,2.05771,6000000.0
2008-06-13 00:22:00,2.0573,2.05741,2.05724,2.05724,8000000.0
2008-06-13 00:23:00,2.05751,2.05757,2.05735,2.0574,7000000.0
2008-06-13 00:24:00,2.05753,2.05774,2.05691,2.05737,8000000.0
2008-06-13 00:25:00,2.05782,2.05782,2.05754,2.05758,11000000.0
2008-06-13 00:26:00,2.05771,2.05835,2.05759,2.05835,7000000.0
2008-06-13 00:27:00,2.05827,2.05843,2.05798,2.05798,10000000.0
2008-06-13 00:28:00,2.05783,2.05799,2.0574,2.0574,8000000.0
2008-06-13 00:29:00,2.057,2.05751,2.057,2.05711,10000000.0
2008-06-13 00:30:00,2.05706,2.05711,2.05694,2.05711,8000000.0
2008-06-13 00:31:00,2.05685,2.05694,2.0566,2.05678,7000000.0
2008-06-13 00:32:00,2.05739,2.05775,2.05739,2.05769,7000000.0
2008-06-13 00:33:00,2.05781,2.05781,2.05759,2.05767,9000000.0
2008-06-13 00:34:00,2.05767,2.05803,2.05762,2.05803,23000000.0
2008-06-13 00:35:00,2.05818,2.05835,2.05818,2.0583,7000000.0
2008-06-13 00:36:00,2.05844,2.05894,2.05844,2.05894,9000000.0
2008-06-13 00:37:00,2.05692,2.05923,2.05692,2.0592,8000000.0
2008-06-13 00:38:00,2.05899,2.05899,2.05854,2.05862,7000000.0
2008-06-13 00:39:00,2.05911,2.05957,2.05911,2.05953,7000000.0
2008-06-13 00:40:00,2.05843,2.05869,2.0584,2.0584,7000000.0
2008-06-13 00:41:00,2.05853,2.05853,2.05815,2.05847,10000000.0
2008-06-13 00:42:00,2.05869,2.05883,2.05854,2.05869,8000000.0
2008-06-13 00:43:00,2.05879,2.05984,2.05879,2.05984,5000000.0
2008-06-13 00:44:00,2.06055,2.06055,2.05888,2.05906,11000000.0
2008-06-13 00:45:00,2.05583,2.06072,2.05583,2.06072,16000000.0
2008-06-13 00:46:00,2.06177,2.06177,2.06066,2.06066,10000000.0
2008-06-13 00:47:00,2.06112,2.06181,2.06112,2.06181,7000000.0
2008-06-13 00:48:00,2.06188,2.06314,2.0617,2.06314,8000000.0
2008-06-13 00:49:00,2.06295,2.06295,2.06251,2.06251,10000000.0
2008-06-13 00:50:00,2.06231,2.06241,2.06142,2.06142,10000000.0
2008-06-13 00:51:00,2.06067,2.06079,2.06067,2.06075,8000000.0
2008-06-13 00:52:00,2.06013,2.0603,2.06011,2.06011,7000000.0
2008-06-13 00:53:00,2.06008,2.06011,2.05988,2.05988,11000000.0
2008-06-13 00:54:00,2.05869,2.05869,2.05807,2.05834,10000000.0
2008-06-13 00:55:00,2.05854,2.05876,2.05854,2.05865,7000000.0
2008-06-13 00:56:00,2.05832,2.05832,2.05808,2.05815,11000000.0
2008-06-13 00:57:00,2.05875,2.05899,2.05872,2.05872,6000000.0
2008-06-13 00:58:00,2.05898,2.06053,2.05898,2.06053,10000000.0
2008-06-13 00:59:00,2.06054,2.06063,2.06022,2.06022,7000000.0
2008-06-13 01:00:00,2.06064,2.06129,2.06024,2.06024,19000000.0
2008-06-13 01:01:00,2.06031,2.06078,2.06031,2.06078,12000000.0
2008-06-13 01:02:00,2.061,2.0617,2.061,2.0617,8000000.0
2008-06-13 01:03:00,2.06234,2.06234,2.06171,2.06208,7000000.0
2008-06-13 01:04:00,2.06269,2.0628,2.06249,2.06264,8000000.0
2008-06-13 01:05:00,2.06266,2.06271,2.06262,2.06271,7000000.0
2008-06-13 01:06:00,2.06273,2.06273,2.06106,2.06106,8000000.0
2008-06-13 01:07:00,2.06062,2.06144,2.06062,2.06144,10000000.0
2008-06-13 01:08:00,2.06157,2.06167,2.06141,2.06158,10000000.0
2008-06-13 01:09:00,2.06159,2.06159,2.06143,2.06155,8000000.0
2008-06-13 01:10:00,2.06155,2.06155,2.06082,2.06082,10000000.0
2008-06-13 01:11:00,2.06057,2.06095,2.06042,2.06042,11000000.0
2008-06-13 01:12:00,2.06009,2.06009,2.05932,2.05973,8000000.0
2008-06-13 01:13:00,2.0595,2.05951,2.05927,2.05945,8000000.0
2008-06-13 01:14:00,2.05931,2.05948,2.05878,2.0589,10000000.0
2008-06-13 01:15:00,2.05913,2.05948,2.05908,2.05948,10000000.0
2008-06-13 01:16:00,2.05959,2.05962,2.05949,2.05949,8000000.0
2008-06-13 01:17:00,2.05866,2.05957,2.05859,2.05859,11000000.0
2008-06-13 01:18:00,2.05979,2.05985,2.05978,2.05978,8000000.0
2008-06-13 01:19:00,2.05976,2.05978,2.05954,2.0596,11000000.0
2008-06-13 01:20:00,2.05949,2.05964,2.05949,2.05964,13000000.0
2008-06-13 01:21:00,2.05961,2.05961,2.05941,2.05947,7000000.0
2008-06-13 01:22:00,2.05935,2.05946,2.05935,2.05946,7000000.0
2008-06-13 01:23:00,2.05951,2.05975,2.05951,2.05968,8000000.0
2008-06-13 01:24:00,2.05942,2.05945,2.05938,2.05942,7000000.0
2008-06-13 01:25:00,2.05943,2.05976,2.05943,2.0597,9000000.0
2008-06-13 01:26:00,2.05967,2.05978,2.05964,2.05973,14000000.0
2008-06-13 01:27:00,2.06016,2.06025,2.06015,2.06019,15000000.0
2008-06-13 01:28:00,2.05968,2.05968,2.0594,2.05961,9000000.0
2008-06-13 01:29:00,2.05947,2.05947,2.05925,2.05935,10000000.0
2008-06-13 01:30:00,2.05929,2.05931,2.05888,2.05888,10000000.0
2008-06-13 01:31:00,2.05888,2.05925,2.05888,2.05925,10000000.0
2008-06-13 01:32:00,2.0594,2.0594,2.05923,2.05931,18000000.0
2008-06-13 01:33:00,2.05927,2.05931,2.05923,2.05923,20000000.0
2008-06-13 01:34:00,2.05914,2.05914,2.05879,2.05879,16000000.0
2008-06-13 01:35:00,2.05881,2.05881,2.05864,2.05864,8000000.0
2008-06-13 01:36:00,2.05843,2.0585,2.05793,2.05793,9000000.0
2008-06-13 01:37:00,2.05863,2.05902,2.05863,2.05902,7000000.0
2008-06-13 01:38:00,2.05902,2.05902,2.05891,2.05891,12000000.0
2008-06-13 01:39:00,2.059,2.05904,2.05896,2.05896,12000000.0
2008-06-13 01:40:00,2.05897,2.05918,2.05897,2.05918,7000000.0
2008-06-13 01:41:00,2.05919,2.05919,2.05888,2.05888,11000000.0
2008-06-13 01:42:00,2.05873,2.05873,2.05835,2.05835,7000000.0
2008-06-13 01:43:00,2.05846,2.0592,2.05846,2.0592,8000000.0
2008-06-13 01:44:00,2.05944,2.05948,2.05942,2.05946,7000000.0
2008-06-13 01:45:00,2.05957,2.05985,2.05957,2.05985,7000000.0
2008-06-13 01:46:00,2.06006,2.06006,2.05987,2.05992,7000000.0
2008-06-13 01:47:00,2.05982,2.05994,2.05979,2.05985,14000000.0
2008-06-13 01:48:00,2.05978,2.05978,2.05961,2.05966,7000000.0
2008-06-13 01:49:00,2.05959,2.05967,2.05953,2.05965,8000000.0
2008-06-13 01:50:00,2.05979,2.05984,2.05977,2.05977,10000000.0
2008-06-13 01:51:00,2.05927,2.05938,2.05927,2.05938,16000000.0
2008-06-13 01:52:00,2.05924,2.05956,2.05924,2.05956,13000000.0
2008-06-13 01:53:00,2.05975,2.05985,2.05971,2.05971,7000000.0
2008-06-13 01:54:00,2.05949,2.05949,2.0593,2.05948,9000000.0
2008-06-13 01:55:00,2.05944,2.05948,2.05935,2.05935,12000000.0
2008-06-13 01:56:00,2.05924,2.05924,2.05912,2.05916,17000000.0
2008-06-13 01:57:00,2.05906,2.05907,2.05896,2.05903,13000000.0
2008-06-13 01:58:00,2.05893,2.05893,2.05871,2.05871,10000000.0
2008-06-13 01:59:00,2.05871,2.05893,2.05871,2.05893,8000000.0
2008-06-13 02:00:00,2.05904,2.05928,2.05897,2.05928,11000000.0
2008-06-13 02:01:00,2.05931,2.0594,2.05916,2.05916,8000000.0
2008-06-13 02:02:00,2.05913,2.05913,2.0586,2.0586,9000000.0
2008-06-13 02:03:00,2.05853,2.05871,2.05673,2.05871,10000000.0
2008-06-13 02:04:00,2.0585,2.05858,2.05834,2.05835,9000000.0
2008-06-13 02:05:00,2.05835,2.05899,2.05835,2.05899,10000000.0
2008-06-13 02:06:00,2.0592,2.05935,2.05916,2.05926,8000000.0
2008-06-13 02:07:00,2.05925,2.05959,2.05925,2.05959,8000000.0
2008-06-13 02:08:00,2.05935,2.05945,2.05921,2.05925,10000000.0
2008-06-13 02:09:00,2.05881,2.05955,2.05881,2.05955,7000000.0
2008-06-13 02:10:00,2.05979,2.05987,2.05971,2.05979,8000000.0
2008-06-13 02:11:00,2.05974,2.05974,2.05913,2.05913,8000000.0
2008-06-13 02:12:00,2.05931,2.05931,2.05924,2.05925,7000000.0
2008-06-13 02:13:00,2.05926,2.05926,2.05898,2.05898,7000000.0
2008-06-13 02:14:00,2.05885,2.05916,2.05885,2.05915,7000000.0
2008-06-13 02:15:00,2.05917,2.05927,2.05912,2.05924,8000000.0
2008-06-13 02:16:00,2.05901,2.0592,2.05899,2.0592,9000000.0
2008-06-13 02:17:00,2.05937,2.05958,2.05937,2.05958,9000000.0
2008-06-13 02:18:00,2.05939,2.05972,2.05939,2.05958,11000000.0
2008-06-13 02:19:00,2.05913,2.05913,2.05879,2.0591,11000000.0
2008-06-13 02:20:00,2.05901,2.05901,2.05819,2.05819,9000000.0
2008-06-13 02:21:00,2.05817,2.05867,2.05817,2.05867,7000000.0
2008-06-13 02:22:00,2.05873,2.05873,2.05809,2.05813,8000000.0
2008-06-13 02:23:00,2.05807,2.05807,2.05777,2.05786,10000000.0
2008-06-13 02:24:00,2.05775,2.05775,2.05727,2.05744,8000000.0
2008-06-13 02:25:00,2.05771,2.05807,2.05771,2.05793,11000000.0
2008-06-13 02:26:00,2.05812,2.05813,2.05793,2.05793,7000000.0
2008-06-13 02:27:00,2.05784,2.05784,2.05766,2.05766,9000000.0
2008-06-13 02:28:00,2.05755,2.0578,2.0572,2.0578,7000000.0
2008-06-13 02:29:00,2.05792,2.05814,2.05787,2.05788,7000000.0
2008-06-13 02:30:00,2.05777,2.05777,2.05739,2.05739,10000000.0
2008-06-13 02:31:00,2.05744,2.0578,2.05744,2.0578,8000000.0
2008-06-13 02:32:00,2.05776,2.05794,2.0577,2.05794,7000000.0
2008-06-13 02:33:00,2.05776,2.05784,2.05754,2.05771,8000000.0
2008-06-13 02:34:00,2.05777,2.05779,2.05741,2.05741,7000000.0
2008-06-13 02:35:00,2.05736,2.05752,2.05736,2.05737,11000000.0
2008-06-13 02:36:00,2.05726,2.05727,2.05704,2.05713,7000000.0
2008-06-13 02:37:00,2.05652,2.05653,2.05641,2.05653,7000000.0
2008-06-13 02:38:00,2.05645,2.05672,2.05643,2.05665,7000000.0
2008-06-13 02:39:00,2.05684,2.05697,2.05661,2.05697,8000000.0
2008-06-13 02:40:00,2.05734,2.05737,2.05726,2.05737,7000000.0
2008-06-13 02:41:00,2.05705,2.05705,2.05662,2.05662,8000000.0
2008-06-13 02:42:00,2.05677,2.05761,2.05677,2.05761,8000000.0
2008-06-13 02:43:00,2.05757,2.05761,2.05733,2.05735,9000000.0
2008-06-13 02:44:00,2.05722,2.05728,2.05715,2.05728,7000000.0
2008-06-13 02:45:00,2.05698,2.05705,2.05676,2.05686,8000000.0
2008-06-13 02:46:00,2.05682,2.05702,2.05679,2.05682,7000000.0
2008-06-13 02:47:00,2.05677,2.05678,2.05658,2.05667,11000000.0
2008-06-13 02:48:00,2.05664,2.05692,2.05654,2.05692,11000000.0
2008-06-13 02:49:00,2.05703,2.05736,2.05703,2.05736,11000000.0
2008-06-13 02:50:00,2.05723,2.0574,2.05723,2.05734,7000000.0
2008-06-13 02:51:00,2.05738,2.05746,2.05718,2.05737,8000000.0
2008-06-13 02:52:00,2.05761,2.05778,2.05761,2.0577,7000000.0
2008-06-13 02:53:00,2.05779,2.0578,2.0576,2.0576,8000000.0
2008-06-13 02:54:00,2.05735,2.05749,2.05735,2.05748,7000000.0
2008-06-13 02:55:00,2.05748,2.05751,2.05734,2.05743,8000000.0
2008-06-13 02:56:00,2.05762,2.05766,2.05749,2.05758,10000000.0
2008-06-13 02:57:00,2.05778,2.05784,2.05761,2.05782,8000000.0
2008-06-13 02:58:00,2.05757,2.05764,2.05729,2.0576,7000000.0
2008-06-13 02:59:00,2.05787,2.05798,2.05783,2.05798,9000000.0
2008-06-13 03:00:00,2.05803,2.05806,2.05774,2.05774,7000000.0
2008-06-13 03:01:00,2.05776,2.05776,2.05756,2.05763,8000000.0
2008-06-13 03:02:00,2.05775,2.05824,2.05775,2.0582,8000000.0
2008-06-13 03:03:00,2.05824,2.05824,2.05808,2.05808,7000000.0
2008-06-13 03:04:00,2.05814,2.05814,2.05754,2.05754,7000000.0
2008-06-13 03:05:00,2.05778,2.05817,2.05778,2.0581,8000000.0
2008-06-13 03:06:00,2.05826,2.05864,2.05811,2.0584,10000000.0
2008-06-13 03:07:00,2.0581,2.0581,2.05798,2.05798,8000000.0
2008-06-13 03:08:00,2.05757,2.05758,2.05744,2.05744,7000000.0
2008-06-13 03:09:00,2.05762,2.05823,2.05762,2.05823,8000000.0
2008-06-13 03:10:00,2.0582,2.05883,2.0582,2.05879,10000000.0
2008-06-13 03:11:00,2.05869,2.05877,2.0585,2.05877,10000000.0
2008-06-13 03:12:00,2.05857,2.05857,2.05826,2.05826,3000000.0
2008-06-13 03:13:00,2.05805,2.05812,2.05788,2.05788,11000000.0
2008-06-13 03:14:00,2.05785,2.05788,2.05691,2.05691,6000000.0
2008-06-13 03:15:00,2.05802,2.05852,2.05802,2.05852,7000000.0
2008-06-13 03:16:00,2.05851,2.05873,2.05851,2.05871,8000000.0
2008-06-13 03:17:00,2.05859,2.05859,2.05735,2.05777,11000000.0
2008-06-13 03:18:00,2.05769,2.05769,2.05723,2.05741,10000000.0
2008-06-13 03:19:00,2.05788,2.05841,2.05788,2.05833,7000000.0
2008-06-13 03:20:00,2.05822,2.05822,2.05799,2.0582,10000000.0
2008-06-13 03:21:00,2.05801,2.05862,2.05797,2.05862,7000000.0
2008-06-13 03:22:00,2.05867,2.05946,2.05856,2.05946,8000000.0
2008-06-13 03:23:00,2.05952,2.05966,2.05951,2.05953,7000000.0
2008-06-13 03:24:00,2.05892,2.05894,2.05874,2.05894,10000000.0
2008-06-13 03:25:00,2.05906,2.05911,2.05898,2.05908,8000000.0
2008-06-13 03:26:00,2.05897,2.05964,2.05897,2.05964,7000000.0
2008-06-13 03:27:00,2.0601,2.06013,2.05989,2.06009,8000000.0
2008-06-13 03:28:00,2.05996,2.06018,2.05995,2.06018,8000000.0
2008-06-13 03:29:00,2.06008,2.06028,2.05993,2.06015,11000000.0
2008-06-13 03:30:00,2.06012,2.06016,2.05974,2.05974,8000000.0
2008-06-13 03:31:00,2.05966,2.0599,2.05966,2.0599,9000000.0
2008-06-13 03:32:00,2.05999,2.06021,2.05997,2.06012,9000000.0
2008-06-13 03:33:00,2.05991,2.05991,2.05969,2.0599,7000000.0
2008-06-13 03:34:00,2.05996,2.06001,2.05994,2.05995,9000000.0
2008-06-13 03:35:00,2.05995,2.05995,2.05971,2.05985,10000000.0
2008-06-13 03:36:00,2.05969,2.05969,2.05897,2.05897,8000000.0
2008-06-13 03:37:00,2.05907,2.0595,2.05897,2.0595,9000000.0
2008-06-13 03:38:00,2.05947,2.05957,2.05819,2.05819,7000000.0
2008-06-13 03:39:00,2.05935,2.05961,2.0593,2.0593,8000000.0
2008-06-13 03:40:00,2.05982,2.05996,2.05982,2.05983,11000000.0
2008-06-13 03:41:00,2.05969,2.06034,2.05969,2.06034,10000000.0
2008-06-13 03:42:00,2.06017,2.06018,2.05986,2.05986,9000000.0
2008-06-13 03:43:00,2.06008,2.06015,2.06008,2.06012,7000000.0
2008-06-13 03:44:00,2.05988,2.06008,2.05988,2.06008,8000000.0
2008-06-13 03:45:00,2.06016,2.06016,2.05984,2.0599,8000000.0
2008-06-13 03:46:00,2.05984,2.05984,2.05972,2.05981,8000000.0
2008-06-13 03:47:00,2.06007,2.06035,2.06007,2.06016,7000000.0
2008-06-13 03:48:00,2.06019,2.06019,2.05983,2.05983,11000000.0
2008-06-13 03:49:00,2.05953,2.06018,2.05953,2.06018,8000000.0
2008-06-13 03:50:00,2.05956,2.05975,2.05949,2.05961,7000000.0
2008-06-13 03:51:00,2.05949,2.05973,2.05949,2.05954,9000000.0
2008-06-13 03:52:00,2.05933,2.0597,2.05933,2.0597,8000000.0
2008-06-13 03:53:00,2.05966,2.05966,2.05936,2.05936,10000000.0
2008-06-13 03:54:00,2.05939,2.05939,2.05927,2.05927,11000000.0
2008-06-13 03:55:00,2.05934,2.05943,2.05917,2.05943,7000000.0
2008-06-13 03:56:00,2.05946,2.0597,2.05926,2.05946,10000000.0
2008-06-13 03:57:00,2.0594,2.05952,2.05931,2.05947,8000000.0
2008-06-13 03:58:00,2.05916,2.05939,2.05916,2.05938,8000000.0
2008-06-13 03:59:00,2.05967,2.05967,2.0591,2.0591,7000000.0
2008-06-13 04:00:00,2.05934,2.05934,2.05896,2.05908,9000000.0
2008-06-13 04:01:00,2.05945,2.05951,2.05934,2.05934,7000000.0
2008-06-13 04:02:00,2.05946,2.05947,2.05927,2.05947,8000000.0
2008-06-13 04:03:00,2.0591,2.05919,2.05898,2.05905,8000000.0
2008-06-13 04:04:00,2.05913,2.05935,2.05913,2.05918,8000000.0
2008-06-13 04:05:00,2.05935,2.05991,2.05794,2.05794,9000000.0
2008-06-13 04:06:00,2.05978,2.05978,2.05948,2.05961,8000000.0
2008-06-13 04:07:00,2.05956,2.05986,2.05947,2.05951,11000000.0
2008-06-13 04:08:00,2.05951,2.05977,2.05951,2.05977,7000000.0
2008-06-13 04:09:00,2.05979,2.05987,2.0596,2.0596,8000000.0
2008-06-13 04:10:00,2.05917,2.05917,2.05886,2.05898,10000000.0
2008-06-13 04:11:00,2.05879,2.05896,2.05879,2.05896,7000000.0
2008-06-13 04:12:00,2.05909,2.05946,2.05874,2.05946,8000000.0
2008-06-13 04:13:00,2.0594,2.0594,2.05897,2.05897,8000000.0
2008-06-13 04:14:00,2.05901,2.05936,2.05901,2.05936,7000000.0
2008-06-13 04:15:00,2.05951,2.05951,2.05869,2.05869,7000000.0
2008-06-13 04:16:00,2.0591,2.05938,2.0591,2.05931,7000000.0
2008-06-13 04:17:00,2.05927,2.0593,2.05916,2.05916,6000000.0
2008-06-13 04:18:00,2.05913,2.05968,2.05913,2.05938,8000000.0
2008-06-13 04:19:00,2.05941,2.05943,2.05932,2.05941,7000000.0
2008-06-13 04:20:00,2.05927,2.05938,2.05915,2.05938,10000000.0
2008-06-13 04:21:00,2.05931,2.05947,2.05928,2.05929,8000000.0
2008-06-13 04:22:00,2.05953,2.05961,2.05951,2.0596,9000000.0
2008-06-13 04:23:00,2.05974,2.05986,2.05972,2.05985,7000000.0
2008-06-13 04:24:00,2.05988,2.05988,2.0596,2.0596,9000000.0
2008-06-13 04:25:00,2.05948,2.05948,2.05916,2.05916,11000000.0
2008-06-13 04:26:00,2.05892,2.05961,2.05892,2.05961,7000000.0
2008-06-13 04:27:00,2.05976,2.05989,2.05975,2.05989,8000000.0
2008-06-13 04:28:00,2.05934,2.05943,2.059,2.059,7000000.0
2008-06-13 04:29:00,2.05897,2.05937,2.05897,2.05937,8000000.0
2008-06-13 04:30:00,2.05948,2.05948,2.05905,2.0592,9000000.0
2008-06-13 04:31:00,2.05895,2.05906,2.05878,2.05903,10000000.0
2008-06-13 04:32:00,2.059,2.059,2.05857,2.05879,7000000.0
2008-06-13 04:33:00,2.05865,2.05912,2.05865,2.05903,8000000.0
2008-06-13 04:34:00,2.05952,2.05987,2.05952,2.05978,7000000.0
2008-06-13 04:35:00,2.05952,2.05973,2.05944,2.05973,7000000.0
2008-06-13 04:36:00,2.05999,2.06005,2.0599,2.0599,8000000.0
2008-06-13 04:37:00,2.05992,2.05992,2.05982,2.05982,5000000.0
2008-06-13 04:38:00,2.05966,2.05986,2.05964,2.05984,9000000.0
2008-06-13 04:39:00,2.05954,2.05954,2.05889,2.05889,9000000.0
2008-06-13 04:40:00,2.05911,2.05911,2.05837,2.05891,7000000.0
2008-06-13 04:41:00,2.05917,2.05943,2.05917,2.05943,8000000.0
2008-06-13 04:42:00,2.05935,2.05935,2.05895,2.05895,7000000.0
2008-06-13 04:43:00,2.05884,2.05891,2.05846,2.05871,11000000.0
2008-06-13 04:44:00,2.05894,2.05894,2.05773,2.05817,9000000.0
2008-06-13 04:45:00,2.05891,2.05897,2.05876,2.0588,11000000.0
2008-06-13 04:46:00,2.058,2.05801,2.05759,2.05779,7000000.0
2008-06-13 04:47:00,2.05868,2.05888,2.05868,2.05885,7000000.0
2008-06-13 04:48:00,2.05894,2.05894,2.05866,2.05866,7000000.0
2008-06-13 04:49:00,2.05904,2.05915,2.05885,2.05915,11000000.0
2008-06-13 04:50:00,2.0593,2.05945,2.0593,2.05945,9000000.0
2008-06-13 04:51:00,2.05934,2.05944,2.05929,2.05934,7000000.0
2008-06-13 04:52:00,2.05937,2.05941,2.05924,2.05939,10000000.0
2008-06-13 04:53:00,2.05933,2.05963,2.05927,2.05927,9000000.0
2008-06-13 04:54:00,2.05931,2.05931,2.0591,2.0591,8000000.0
2008-06-13 04:55:00,2.0592,2.0592,2.05869,2.0587,8000000.0
2008-06-13 04:56:00,2.05862,2.05871,2.05862,2.05871,7000000.0
2008-06-13 04:57:00,2.05852,2.05869,2.0585,2.0585,8000000.0
2008-06-13 04:58:00,2.0586,2.05891,2.0586,2.05891,8000000.0
2008-06-13 04:59:00,2.05894,2.05894,2.05872,2.05872,8000000.0
2008-06-13 05:00:00,2.05884,2.05895,2.05881,2.05881,7000000.0
2008-06-13 05:01:00,2.05889,2.05896,2.05882,2.05884,7000000.0
2008-06-13 05:02:00,2.05888,2.05893,2.05873,2.05893,7000000.0
2008-06-13 05:03:00,2.05893,2.05898,2.05887,2.05895,7000000.0
2008-06-13 05:04:00,2.05877,2.05904,2.05877,2.05904,7000000.0
2008-06-13 05:05:00,2.05884,2.05909,2.05884,2.05909,8000000.0
2008-06-13 05:06:00,2.05882,2.0591,2.05878,2.0591,7000000.0
2008-06-13 05:07:00,2.05898,2.05898,2.05812,2.0583,8000000.0
2008-06-13 05:08:00,2.05901,2.05901,2.05871,2.05871,10000000.0
2008-06-13 05:09:00,2.05886,2.059,2.05869,2.059,7000000.0
2008-06-13 05:10:00,2.05902,2.05904,2.05881,2.05895,7000000.0
2008-06-13 05:11:00,2.05899,2.05902,2.05868,2.05901,8000000.0
2008-06-13 05:12:00,2.05883,2.05898,2.05883,2.05896,11000000.0
2008-06-13 05:13:00,2.059,2.05901,2.05885,2.0589,8000000.0
2008-06-13 05:14:00,2.05879,2.05879,2.05815,2.05822,7000000.0
2008-06-13 05:15:00,2.0582,2.0585,2.0582,2.0585,7000000.0
2008-06-13 05:16:00,2.05854,2.05854,2.05815,2.05815,7000000.0
2008-06-13 05:17:00,2.05791,2.05802,2.05778,2.05778,7000000.0
2008-06-13 05:18:00,2.05844,2.05878,2.05844,2.05859,8000000.0
2008-06-13 05:19:00,2.05841,2.05854,2.05818,2.05854,7000000.0
2008-06-13 05:20:00,2.0586,2.05879,2.0586,2.05862,9000000.0
2008-06-13 05:21:00,2.05896,2.05913,2.05896,2.0591,8000000.0
2008-06-13 05:22:00,2.059,2.05917,2.05892,2.05892,7000000.0
2008-06-13 05:23:00,2.05879,2.05894,2.05867,2.05891,10000000.0
2008-06-13 05:24:00,2.05875,2.05883,2.05875,2.05875,8000000.0
2008-06-13 05:25:00,2.05904,2.05936,2.05904,2.05936,7000000.0
2008-06-13 05:26:00,2.05941,2.05949,2.05934,2.05936,7000000.0
2008-06-13 05:27:00,2.05908,2.05908,2.05862,2.05862,8000000.0
2008-06-13 05:28:00,2.0587,2.0587,2.05808,2.05838,9000000.0
2008-06-13 05:29:00,2.05848,2.05873,2.05831,2.05873,7000000.0
2008-06-13 05:30:00,2.05886,2.05887,2.05847,2.05847,10000000.0
2008-06-13 05:31:00,2.05845,2.05858,2.05837,2.05856,8000000.0
2008-06-13 05:32:00,2.05862,2.05877,2.05861,2.05871,8000000.0
2008-06-13 05:33:00,2.05863,2.05863,2.05721,2.05721,9000000.0
2008-06-13 05:34:00,2.0573,2.05775,2.0572,2.05772,8000000.0
2008-06-13 05:35:00,2.0576,2.0577,2.05731,2.05731,7000000.0
2008-06-13 05:36:00,2.05772,2.05803,2.05772,2.05803,9000000.0
2008-06-13 05:37:00,2.05782,2.05866,2.05781,2.05866,7000000.0
2008-06-13 05:38:00,2.05901,2.05922,2.05901,2.05921,9000000.0
2008-06-13 05:39:00,2.05869,2.05869,2.05819,2.05819,7000000.0
2008-06-13 05:40:00,2.05872,2.05918,2.05872,2.05918,7000000.0
2008-06-13 05:41:00,2.05942,2.05959,2.05912,2.05912,8000000.0
2008-06-13 05:42:00,2.05943,2.05945,2.05915,2.05915,7000000.0
2008-06-13 05:43:00,2.05912,2.05973,2.05912,2.05971,9000000.0
2008-06-13 05:44:00,2.06031,2.06076,2.06031,2.06076,6000000.0
2008-06-13 05:45:00,2.06089,2.06089,2.06054,2.06067,11000000.0
2008-06-13 05:46:00,2.06055,2.06124,2.06053,2.06124,7000000.0
2008-06-13 05:47:00,2.06126,2.06126,2.06059,2.06059,8000000.0
2008-06-13 05:48:00,2.06026,2.06051,2.06018,2.06051,9000000.0
2008-06-13 05:49:00,2.06103,2.06145,2.06103,2.06123,8000000.0
2008-06-13 05:50:00,2.06126,2.06126,2.06103,2.06113,9000000.0
2008-06-13 05:51:00,2.06105,2.06119,2.06105,2.06115,8000000.0
2008-06-13 05:52:00,2.0609,2.06092,2.06059,2.06059,8000000.0
2008-06-13 05:53:00,2.06036,2.0607,2.06032,2.0607,7000000.0
2008-06-13 05:54:00,2.06059,2.06082,2.06058,2.06082,10000000.0
2008-06-13 05:55:00,2.06092,2.06102,2.06085,2.06096,8000000.0
2008-06-13 05:56:00,2.06105,2.06128,2.06105,2.06128,7000000.0
2008-06-13 05:57:00,2.0612,2.0617,2.0611,2.0617,8000000.0
2008-06-13 05:58:00,2.06157,2.06179,2.06111,2.06179,9000000.0
2008-06-13 05:59:00,2.06193,2.06197,2.06158,2.06174,10000000.0
2008-06-13 06:00:00,2.06159,2.06182,2.06159,2.06166,8000000.0
2008-06-13 06:01:00,2.06144,2.06155,2.06141,2.06141,7000000.0
2008-06-13 06:02:00,2.06135,2.06135,2.0611,2.06133,7000000.0
2008-06-13 06:03:00,2.0613,2.0613,2.06105,2.06108,8000000.0
2008-06-13 06:04:00,2.06123,2.06186,2.06123,2.06186,7000000.0
2008-06-13 06:05:00,2.06163,2.06163,2.06045,2.06045,7000000.0
2008-06-13 06:06:00,2.05991,2.05991,2.05905,2.05905,7000000.0
2008-06-13 06:07:00,2.05899,2.05905,2.05829,2.05829,7000000.0
2008-06-13 06:08:00,2.05771,2.05788,2.05771,2.05788,7000000.0
2008-06-13 06:09:00,2.05781,2.05781,2.05758,2.0577,8000000.0
2008-06-13 06:10:00,2.05778,2.05778,2.05713,2.05713,8000000.0
2008-06-13 06:11:00,2.05709,2.05783,2.05705,2.05783,8000000.0
2008-06-13 06:12:00,2.05788,2.05812,2.05788,2.05802,8000000.0
2008-06-13 06:13:00,2.0575,2.0575,2.05629,2.05648,8000000.0
2008-06-13 06:14:00,2.05624,2.05643,2.05621,2.0564,10000000.0
2008-06-13 06:15:00,2.05663,2.05663,2.05627,2.05627,8000000.0
2008-06-13 06:16:00,2.05619,2.05619,2.05587,2.05587,9000000.0
2008-06-13 06:17:00,2.05605,2.05615,2.05594,2.05594,7000000.0
2008-06-13 06:18:00,2.05583,2.0562,2.05534,2.0562,9000000.0
2008-06-13 06:19:00,2.0563,2.05646,2.0563,2.05637,7000000.0
2008-06-13 06:20:00,2.05593,2.05641,2.05589,2.05641,9000000.0
2008-06-13 06:21:00,2.05631,2.05631,2.05507,2.05569,8000000.0
2008-06-13 06:22:00,2.05628,2.05638,2.05608,2.05638,8000000.0
2008-06-13 06:23:00,2.05656,2.05657,2.05642,2.05648,8000000.0
2008-06-13 06:24:00,2.05641,2.05654,2.05595,2.05654,11000000.0
2008-06-13 06:25:00,2.05663,2.05663,2.05631,2.05631,11000000.0
2008-06-13 06:26:00,2.05626,2.05636,2.05614,2.05623,11000000.0
2008-06-13 06:27:00,2.05621,2.05631,2.05612,2.05612,7000000.0
2008-06-13 06:28:00,2.05617,2.05617,2.05591,2.056,8000000.0
2008-06-13 06:29:00,2.05571,2.05595,2.05565,2.05565,8000000.0
2008-06-13 06:30:00,2.05565,2.05575,2.05564,2.05571,8000000.0
2008-06-13 06:31:00,2.05558,2.05565,2.05526,2.05565,7000000.0
2008-06-13 06:32:00,2.05565,2.05582,2.05561,2.05576,7000000.0
2008-06-13 06:33:00,2.0556,2.05574,2.05554,2.05554,7000000.0
2008-06-13 06:34:00,2.05548,2.05548,2.05532,2.05532,7000000.0
2008-06-13 06:35:00,2.05522,2.05534,2.05516,2.05532,11000000.0
2008-06-13 06:36:00,2.05556,2.05588,2.05556,2.05588,7000000.0
2008-06-13 06:37:00,2.05587,2.05587,2.05567,2.05573,10000000.0
2008-06-13 06:38:00,2.05575,2.05601,2.05572,2.05601,10000000.0
2008-06-13 06:39:00,2.05603,2.05611,2.05592,2.05607,11000000.0
2008-06-13 06:40:00,2.05633,2.05682,2.05624,2.05657,9000000.0
2008-06-13 06:41:00,2.05644,2.05653,2.05624,2.05652,7000000.0
2008-06-13 06:42:00,2.05643,2.05656,2.05624,2.05656,6000000.0
2008-06-13 06:43:00,2.05655,2.05701,2.05655,2.05701,7000000.0
2008-06-13 06:44:00,2.05709,2.05731,2.05709,2.05717,8000000.0
2008-06-13 06:45:00,2.05701,2.05717,2.05694,2.05717,8000000.0
2008-06-13 06:46:00,2.0571,2.0571,2.05671,2.05675,10000000.0
2008-06-13 06:47:00,2.05709,2.05709,2.0569,2.0569,8000000.0
2008-06-13 06:48:00,2.05634,2.05663,2.05607,2.05663,7000000.0
2008-06-13 06:49:00,2.05662,2.05666,2.05635,2.05637,8000000.0
2008-06-13 06:50:00,2.05679,2.05679,2.05619,2.05678,10000000.0
2008-06-13 06:51:00,2.05634,2.05639,2.05625,2.05628,10000000.0
2008-06-13 06:52:00,2.05625,2.05625,2.05611,2.0562,8000000.0
2008-06-13 06:53:00,2.05626,2.05635,2.05592,2.05613,8000000.0
2008-06-13 06:54:00,2.05627,2.05641,2.05627,2.05633,7000000.0
2008-06-13 06:55:00,2.05653,2.05684,2.05637,2.0568,7000000.0
2008-06-13 06:56:00,2.05672,2.05672,2.05624,2.05624,8000000.0
2008-06-13 06:57:00,2.05643,2.05672,2.05623,2.05623,7000000.0
2008-06-13 06:58:00,2.05613,2.05623,2.05605,2.05619,7000000.0
2008-06-13 06:59:00,2.0562,2.05631,2.05613,2.05631,7000000.0
2008-06-13 07:00:00,2.05632,2.05664,2.05632,2.0566,7000000.0
2008-06-13 07:01:00,2.05642,2.05645,2.05626,2.0563,7000000.0
2008-06-13 07:02:00,2.05608,2.05608,2.05504,2.05539,9000000.0
2008-06-13 07:03:00,2.05573,2.05598,2.05573,2.05582,7000000.0
2008-06-13 07:04:00,2.0555,2.0555,2.05538,2.05538,8000000.0
2008-06-13 07:05:00,2.05531,2.05534,2.05519,2.05526,11000000.0
2008-06-13 07:06:00,2.05495,2.05529,2.05495,2.05501,11000000.0
2008-06-13 07:07:00,2.05479,2.0553,2.05479,2.05497,11000000.0
2008-06-13 07:08:00,2.05444,2.05487,2.05433,2.05487,9000000.0
2008-06-13 07:09:00,2.05509,2.05512,2.05464,2.05512,8000000.0
2008-06-13 07:10:00,2.05511,2.05527,2.05505,2.05505,7000000.0
2008-06-13 07:11:00,2.05483,2.0551,2.05471,2.05508,10000000.0
2008-06-13 07:12:00,2.05523,2.0554,2.05523,2.0554,7000000.0
2008-06-13 07:13:00,2.0552,2.05563,2.0552,2.05563,8000000.0
2008-06-13 07:14:00,2.05557,2.05561,2.05547,2.05556,7000000.0
2008-06-13 07:15:00,2.05537,2.05537,2.05479,2.05505,10000000.0
2008-06-13 07:16:00,2.05518,2.05531,2.0551,2.05531,8000000.0
2008-06-13 07:17:00,2.05485,2.05579,2.05485,2.05579,11000000.0
2008-06-13 07:18:00,2.05568,2.05574,2.05543,2.05565,8000000.0
2008-06-13 07:19:00,2.05573,2.05596,2.05556,2.05556,8000000.0
2008-06-13 07:20:00,2.05517,2.05561,2.05499,2.05561,9000000.0
2008-06-13 07:21:00,2.05502,2.05531,2.05445,2.05459,10000000.0
2008-06-13 07:22:00,2.05578,2.05627,2.05578,2.05613,11000000.0
2008-06-13 07:23:00,2.05607,2.0563,2.05595,2.05618,7000000.0
2008-06-13 07:24:00,2.05643,2.05643,2.05589,2.05597,9000000.0
2008-06-13 07:25:00,2.05611,2.05611,2.05572,2.05572,8000000.0
2008-06-13 07:26:00,2.05569,2.05659,2.05569,2.05656,7000000.0
2008-06-13 07:27:00,2.05696,2.05737,2.05696,2.05737,7000000.0
2008-06-13 07:28:00,2.05738,2.05738,2.05715,2.05723,7000000.0
2008-06-13 07:29:00,2.05697,2.05725,2.05697,2.05707,8000000.0
2008-06-13 07:30:00,2.05676,2.05682,2.05665,2.05673,8000000.0
2008-06-13 07:31:00,2.0568,2.05722,2.0568,2.05722,7000000.0
2008-06-13 07:32:00,2.05753,2.05757,2.05735,2.05749,9000000.0
2008-06-13 07:33:00,2.05727,2.05728,2.05714,2.05725,8000000.0
2008-06-13 07:34:00,2.05718,2.05729,2.05708,2.05708,11000000.0
2008-06-13 07:35:00,2.05721,2.05721,2.05712,2.05712,8000000.0
2008-06-13 07:36:00,2.05702,2.05715,2.05702,2.05711,7000000.0
2008-06-13 07:37:00,2.05667,2.05669,2.05648,2.05648,7000000.0
2008-06-13 07:38:00,2.05649,2.05649,2.05628,2.05635,11000000.0
2008-06-13 07:39:00,2.05634,2.05659,2.05628,2.05659,7000000.0
2008-06-13 07:40:00,2.05694,2.05706,2.05694,2.05696,8000000.0
2008-06-13 07:41:00,2.05711,2.05718,2.05705,2.05705,9000000.0
2008-06-13 07:42:00,2.05707,2.05707,2.05668,2.05668,11000000.0
2008-06-13 07:43:00,2.05684,2.05699,2.05684,2.05692,7000000.0
2008-06-13 07:44:00,2.05719,2.05719,2.05705,2.05715,7000000.0
2008-06-13 07:45:00,2.05724,2.05724,2.05712,2.05718,7000000.0
2008-06-13 07:46:00,2.05713,2.05717,2.05706,2.05711,10000000.0
2008-06-13 07:47:00,2.05673,2.05673,2.05648,2.05655,7000000.0
2008-06-13 07:48:00,2.05652,2.05672,2.05649,2.05652,8000000.0
2008-06-13 07:49:00,2.05666,2.05711,2.05666,2.05711,8000000.0
2008-06-13 07:50:00,2.05737,2.05753,2.05737,2.05737,7000000.0
2008-06-13 07:51:00,2.05756,2.05831,2.05756,2.05831,8000000.0
2008-06-13 07:52:00,2.05824,2.05836,2.05813,2.05813,10000000.0
2008-06-13 07:53:00,2.05778,2.058,2.05764,2.05769,11000000.0
2008-06-13 07:54:00,2.05794,2.05802,2.05776,2.05795,9000000.0
2008-06-13 07:55:00,2.05813,2.05821,2.05804,2.05813,9000000.0
2008-06-13 07:56:00,2.05806,2.05806,2.05757,2.05757,9000000.0
2008-06-13 07:57:00,2.05761,2.0582,2.05761,2.05816,7000000.0
2008-06-13 07:58:00,2.05828,2.05828,2.05773,2.05773,7000000.0
2008-06-13 07:59:00,2.05784,2.05784,2.05722,2.05763,7000000.0
2008-06-13 08:00:00,2.05766,2.05766,2.05734,2.05749,8000000.0
2008-06-13 08:01:00,2.0575,2.05761,2.05735,2.05755,10000000.0
2008-06-13 08:02:00,2.05734,2.05734,2.05622,2.05622,7000000.0
2008-06-13 08:03:00,2.0558,2.05611,2.05568,2.05611,8000000.0
2008-06-13 08:04:00,2.05599,2.05612,2.05588,2.05588,8000000.0
2008-06-13 08:05:00,2.05562,2.05584,2.05551,2.05584,8000000.0
2008-06-13 08:06:00,2.05572,2.05573,2.0554,2.0554,7000000.0
2008-06-13 08:07:00,2.05533,2.05533,2.05508,2.05532,7000000.0
2008-06-13 08:08:00,2.05529,2.05546,2.05523,2.05546,7000000.0
2008-06-13 08:09:00,2.05548,2.05565,2.05548,2.05563,7000000.0
2008-06-13 08:10:00,2.05564,2.05564,2.05539,2.05554,7000000.0
2008-06-13 08:11:00,2.05574,2.05589,2.05551,2.05585,8000000.0
2008-06-13 08:12:00,2.05563,2.05573,2.05553,2.05573,9000000.0
2008-06-13 08:13:00,2.05562,2.05577,2.0556,2.05577,7000000.0
2008-06-13 08:14:00,2.05633,2.05709,2.05633,2.05709,9000000.0
2008-06-13 08:15:00,2.05743,2.0575,2.05671,2.05671,8000000.0
2008-06-13 08:16:00,2.05661,2.05724,2.05661,2.0571,11000000.0
2008-06-13 08:17:00,2.05632,2.05632,2.05556,2.05556,7000000.0
2008-06-13 08:18:00,2.05554,2.05583,2.05543,2.05583,9000000.0
2008-06-13 08:19:00,2.05566,2.05575,2.05525,2.05575,7000000.0
2008-06-13 08:20:00,2.05524,2.05548,2.05524,2.05534,8000000.0
2008-06-13 08:21:00,2.05521,2.05563,2.05521,2.0556,8000000.0
2008-06-13 08:22:00,2.05583,2.05586,2.05569,2.05583,8000000.0
2008-06-13 08:23:00,2.05585,2.05592,2.05578,2.05579,7000000.0
2008-06-13 08:24:00,2.05601,2.0561,2.05586,2.05586,7000000.0
2008-06-13 08:25:00,2.05522,2.05537,2.05476,2.05537,8000000.0
2008-06-13 08:26:00,2.05583,2.05585,2.05535,2.05535,7000000.0
2008-06-13 08:27:00,2.0559,2.05613,2.05589,2.05605,10000000.0
2008-06-13 08:28:00,2.05575,2.05584,2.05563,2.05584,7000000.0
2008-06-13 08:29:00,2.05586,2.05586,2.05541,2.05541,10000000.0
2008-06-13 08:30:00,2.05528,2.05537,2.05511,2.05511,7000000.0
2008-06-13 08:31:00,2.05536,2.05536,2.05508,2.05522,10000000.0
2008-06-13 08:32:00,2.05522,2.0555,2.05522,2.05548,8000000.0
2008-06-13 08:33:00,2.0556,2.05561,2.0555,2.0555,7000000.0
2008-06-13 08:34:00,2.05551,2.05552,2.05522,2.05522,9000000.0
2008-06-13 08:35:00,2.05489,2.05517,2.05467,2.05517,9000000.0
2008-06-13 08:36:00,2.05527,2.05559,2.05514,2.05552,8000000.0
2008-06-13 08:37:00,2.05577,2.05577,2.05538,2.05545,9000000.0
2008-06-13 08:38:00,2.05556,2.0557,2.05541,2.05541,10000000.0
2008-06-13 08:39:00,2.05566,2.05593,2.05566,2.05588,11000000.0
2008-06-13 08:40:00,2.05595,2.05598,2.05579,2.05598,8000000.0
2008-06-13 08:41:00,2.05664,2.05664,2.0555,2.05589,11000000.0
2008-06-13 08:42:00,2.05545,2.05545,2.05493,2.05495,10000000.0
2008-06-13 08:43:00,2.05507,2.0555,2.05507,2.0554,8000000.0
2008-06-13 08:44:00,2.05507,2.05543,2.05507,2.05543,10000000.0
2008-06-13 08:45:00,2.05499,2.05546,2.05499,2.05546,8000000.0
2008-06-13 08:46:00,2.05553,2.05564,2.05376,2.05533,8000000.0
2008-06-13 08:47:00,2.05563,2.05564,2.05499,2.05499,7000000.0
2008-06-13 08:48:00,2.0555,2.0555,2.05497,2.05497,10000000.0
2008-06-13 08:49:00,2.05446,2.05448,2.05428,2.05428,11000000.0
2008-06-13 08:50:00,2.0543,2.0543,2.0541,2.05411,7000000.0
2008-06-13 08:51:00,2.05427,2.05456,2.05427,2.05456,8000000.0
2008-06-13 08:52:00,2.05446,2.05446,2.05407,2.05411,9000000.0
2008-06-13 08:53:00,2.05403,2.05427,2.05375,2.05423,8000000.0
2008-06-13 08:54:00,2.05435,2.05465,2.05435,2.05465,8000000.0
2008-06-13 08:55:00,2.05491,2.05491,2.05452,2.05453,8000000.0
2008-06-13 08:56:00,2.05404,2.05416,2.05389,2.05416,7000000.0
2008-06-13 08:57:00,2.05394,2.05405,2.05374,2.05405,8000000.0
2008-06-13 08:58:00,2.05447,2.05447,2.05423,2.05427,7000000.0
2008-06-13 08:59:00,2.05415,2.05422,2.054,2.054,7000000.0
2008-06-13 09:00:00,2.05388,2.05403,2.05369,2.05403,8000000.0
2008-06-13 09:01:00,2.05417,2.05431,2.05416,2.05416,9000000.0
2008-06-13 09:02:00,2.05409,2.05439,2.05397,2.05439,10000000.0
2008-06-13 09:03:00,2.05465,2.0548,2.05465,2.0547,7000000.0
2008-06-13 09:04:00,2.05537,2.05545,2.05511,2.05511,7000000.0
2008-06-13 09:05:00,2.05494,2.05507,2.05479,2.05479,7000000.0
2008-06-13 09:06:00,2.05463,2.0547,2.05438,2.05438,11000000.0
2008-06-13 09:07:00,2.05475,2.05475,2.05437,2.05453,8000000.0
2008-06-13 09:08:00,2.05461,2.05461,2.05401,2.05424,5000000.0
2008-06-13 09:09:00,2.05413,2.05415,2.05386,2.05415,11000000.0
2008-06-13 09:10:00,2.05419,2.0543,2.05408,2.05415,7000000.0
2008-06-13 09:11:00,2.05394,2.05404,2.05381,2.05403,9000000.0
2008-06-13 09:12:00,2.05384,2.05422,2.05384,2.05422,8000000.0
2008-06-13 09:13:00,2.05418,2.05418,2.05379,2.05385,9000000.0
2008-06-13 09:14:00,2.05363,2.05373,2.05327,2.05327,11000000.0
2008-06-13 09:15:00,2.05353,2.05395,2.05353,2.05395,7000000.0
2008-06-13 09:16:00,2.05412,2.05422,2.05386,2.05422,8000000.0
2008-06-13 09:17:00,2.05431,2.05431,2.05402,2.05402,11000000.0
2008-06-13 09:18:00,2.05434,2.05434,2.05408,2.05433,8000000.0
2008-06-13 09:19:00,2.05432,2.05432,2.05406,2.05422,7000000.0
2008-06-13 09:20:00,2.05428,2.05435,2.05417,2.05422,7000000.0
2008-06-13 09:21:00,2.05414,2.05436,2.05414,2.05429,8000000.0
2008-06-13 09:22:00,2.05441,2.05483,2.05441,2.05472,8000000.0
2008-06-13 09:23:00,2.0543,2.05455,2.05383,2.05436,7000000.0
2008-06-13 09:24:00,2.05468,2.05483,2.05459,2.05483,8000000.0
2008-06-13 09:25:00,2.05463,2.05466,2.05452,2.05452,7000000.0
2008-06-13 09:26:00,2.05436,2.0544,2.05418,2.0544,11000000.0
2008-06-13 09:27:00,2.05426,2.05426,2.05399,2.05399,11000000.0
2008-06-13 09:28:00,2.05385,2.05392,2.05374,2.0538,9000000.0
2008-06-13 09:29:00,2.05378,2.05378,2.05336,2.0535,8000000.0
2008-06-13 09:30:00,2.05354,2.05371,2.05352,2.05371,7000000.0
2008-06-13 09:31:00,2.0539,2.05423,2.0539,2.05402,7000000.0
2008-06-13 09:32:00,2.05409,2.05409,2.05351,2.05351,7000000.0
2008-06-13 09:33:00,2.05352,2.05368,2.05338,2.05338,8000000.0
2008-06-13 09:34:00,2.05362,2.05411,2.05362,2.05372,7000000.0
2008-06-13 09:35:00,2.05376,2.05408,2.05363,2.05408,10000000.0
2008-06-13 09:36:00,2.05403,2.05419,2.05399,2.05411,8000000.0
2008-06-13 09:37:00,2.05394,2.05398,2.05352,2.05357,11000000.0
2008-06-13 09:38:00,2.05337,2.05359,2.05161,2.05359,11000000.0
2008-06-13 09:39:00,2.05357,2.0537,2.05353,2.0537,7000000.0
2008-06-13 09:40:00,2.0537,2.0537,2.05355,2.05355,9000000.0
2008-06-13 09:41:00,2.0534,2.05355,2.05332,2.05336,8000000.0
2008-06-13 09:42:00,2.05328,2.05352,2.05328,2.05342,10000000.0
2008-06-13 09:43:00,2.05351,2.05361,2.05326,2.05345,11000000.0
2008-06-13 09:44:00,2.05339,2.05339,2.05323,2.05326,8000000.0
2008-06-13 09:45:00,2.05329,2.05358,2.05329,2.05349,7000000.0
2008-06-13 09:46:00,2.05326,2.05338,2.05298,2.05332,11000000.0
2008-06-13 09:47:00,2.05336,2.05355,2.05336,2.05345,9000000.0
2008-06-13 09:48:00,2.05362,2.0541,2.05362,2.0541,7000000.0
2008-06-13 09:49:00,2.05369,2.05377,2.05359,2.05377,11000000.0
2008-06-13 09:50:00,2.05361,2.05382,2.05346,2.05382,8000000.0
2008-06-13 09:51:00,2.05369,2.05395,2.05369,2.05388,8000000.0
2008-06-13 09:52:00,2.05404,2.05404,2.05384,2.05389,8000000.0
2008-06-13 09:53:00,2.05382,2.05397,2.05379,2.05383,10000000.0
2008-06-13 09:54:00,2.0539,2.05444,2.0539,2.05439,10000000.0
2008-06-13 09:55:00,2.05467,2.05468,2.05449,2.05449,8000000.0
2008-06-13 09:56:00,2.05385,2.05403,2.05376,2.05376,10000000.0
2008-06-13 09:57:00,2.05354,2.05383,2.05354,2.05372,8000000.0
2008-06-13 09:58:00,2.05389,2.05389,2.05353,2.05353,8000000.0
2008-06-13 09:59:00,2.05315,2.05315,2.05286,2.05287,10000000.0
2008-06-13 10:00:00,2.05324,2.05331,2.0531,2.05316,10000000.0
2008-06-13 10:01:00,2.05327,2.05334,2.0532,2.05332,10000000.0
2008-06-13 10:02:00,2.05334,2.05349,2.05332,2.05338,10000000.0
2008-06-13 10:03:00,2.05341,2.05424,2.05341,2.05424,7000000.0
2008-06-13 10:04:00,2.05444,2.05507,2.05433,2.05507,7000000.0
2008-06-13 10:05:00,2.05575,2.05628,2.05575,2.05618,11000000.0
2008-06-13 10:06:00,2.05572,2.05612,2.05567,2.05612,7000000.0
2008-06-13 10:07:00,2.0564,2.05657,2.05622,2.05622,7000000.0
2008-06-13 10:08:00,2.05604,2.05617,2.0559,2.05617,7000000.0
2008-06-13 10:09:00,2.05639,2.05731,2.05639,2.05731,7000000.0
2008-06-13 10:10:00,2.05763,2.05763,2.05737,2.05749,7000000.0
2008-06-13 10:11:00,2.05747,2.05767,2.05731,2.05767,7000000.0
2008-06-13 10:12:00,2.05777,2.05777,2.05722,2.05747,8000000.0
2008-06-13 10:13:00,2.0572,2.05735,2.05719,2.05729,8000000.0
2008-06-13 10:14:00,2.05755,2.05755,2.05703,2.05703,7000000.0
2008-06-13 10:15:00,2.05692,2.05717,2.05666,2.05673,10000000.0
2008-06-13 10:16:00,2.05668,2.057,2.05668,2.05671,7000000.0
2008-06-13 10:17:00,2.05705,2.05709,2.05681,2.05709,11000000.0
2008-06-13 10:18:00,2.05701,2.05708,2.05683,2.05688,8000000.0
2008-06-13 10:19:00,2.0569,2.05705,2.05685,2.05685,9000000.0
2008-06-13 10:20:00,2.05648,2.05652,2.0564,2.05652,7000000.0
2008-06-13 10:21:00,2.0565,2.05671,2.05647,2.05671,8000000.0
2008-06-13 10:22:00,2.05636,2.05636,2.05618,2.05631,7000000.0
2008-06-13 10:23:00,2.05607,2.05619,2.05593,2.05598,7000000.0
2008-06-13 10:24:00,2.05606,2.05622,2.05585,2.05596,7000000.0
2008-06-13 10:25:00,2.05606,2.05614,2.05542,2.05574,9000000.0
2008-06-13 10:26:00,2.05584,2.0559,2.05578,2.0559,11000000.0
2008-06-13 10:27:00,2.05595,2.05632,2.05595,2.05632,8000000.0
2008-06-13 10:28:00,2.05597,2.0561,2.05564,2.05564,9000000.0
2008-06-13 10:29:00,2.05595,2.05596,2.05567,2.05596,8000000.0
2008-06-13 10:30:00,2.05576,2.0559,2.05569,2.05574,8000000.0
2008-06-13 10:31:00,2.0556,2.05575,2.0555,2.05574,7000000.0
2008-06-13 10:32:00,2.05572,2.05588,2.05551,2.05588,9000000.0
2008-06-13 10:33:00,2.05613,2.0566,2.05613,2.05653,7000000.0
2008-06-13 10:34:00,2.05624,2.05628,2.05589,2.05596,7000000.0
2008-06-13 10:35:00,2.05575,2.05575,2.05548,2.05556,7000000.0
2008-06-13 10:36:00,2.05561,2.05616,2.05561,2.05616,8000000.0
2008-06-13 10:37:00,2.05657,2.05732,2.05657,2.05721,8000000.0
2008-06-13 10:38:00,2.05765,2.05765,2.05726,2.05726,10000000.0
2008-06-13 10:39:00,2.05709,2.05712,2.05681,2.05695,8000000.0
2008-06-13 10:40:00,2.05712,2.05712,2.05664,2.05664,7000000.0
2008-06-13 10:41:00,2.0565,2.05669,2.0565,2.05666,9000000.0
2008-06-13 10:42:00,2.05681,2.05681,2.05607,2.05607,7000000.0
2008-06-13 10:43:00,2.05646,2.0566,2.05625,2.0566,10000000.0
2008-06-13 10:44:00,2.05694,2.05727,2.05694,2.05727,7000000.0
2008-06-13 10:45:00,2.05733,2.05733,2.05693,2.05693,8000000.0
2008-06-13 10:46:00,2.05688,2.05707,2.05688,2.05707,8000000.0
2008-06-13 10:47:00,2.05787,2.05823,2.05787,2.05821,7000000.0
2008-06-13 10:48:00,2.05837,2.05849,2.05836,2.0584,8000000.0
2008-06-13 10:49:00,2.05884,2.05919,2.05884,2.059,9000000.0
2008-06-13 10:50:00,2.05885,2.05907,2.05865,2.05907,8000000.0
2008-06-13 10:51:00,2.05864,2.05864,2.05831,2.05845,9000000.0
2008-06-13 10:52:00,2.05866,2.05866,2.05815,2.05815,8000000.0
2008-06-13 10:53:00,2.05851,2.0587,2.05843,2.05843,9000000.0
2008-06-13 10:54:00,2.05876,2.05975,2.05876,2.05975,10000000.0
2008-06-13 10:55:00,2.05924,2.06003,2.05924,2.06003,7000000.0
2008-06-13 10:56:00,2.06048,2.06048,2.05833,2.06013,7000000.0
2008-06-13 10:57:00,2.06049,2.06049,2.06014,2.06014,8000000.0
2008-06-13 10:58:00,2.05971,2.05987,2.05968,2.05971,7000000.0
2008-06-13 10:59:00,2.05958,2.05959,2.059,2.05922,11000000.0
2008-06-13 11:00:00,2.05894,2.05894,2.05749,2.05749,7000000.0
2008-06-13 11:01:00,2.05969,2.05985,2.05934,2.05934,8000000.0
2008-06-13 11:02:00,2.05904,2.05906,2.0587,2.0587,7000000.0
2008-06-13 11:03:00,2.05854,2.05901,2.05854,2.05884,11000000.0
2008-06-13 11:04:00,2.05891,2.05963,2.05891,2.05963,11000000.0
2008-06-13 11:05:00,2.05982,2.05982,2.05863,2.05863,7000000.0
2008-06-13 11:06:00,2.05876,2.05889,2.05862,2.05889,8000000.0
2008-06-13 11:07:00,2.05881,2.05924,2.05881,2.059,7000000.0
2008-06-13 11:08:00,2.05913,2.05939,2.05913,2.05939,9000000.0
2008-06-13 11:09:00,2.05988,2.06018,2.05966,2.05966,8000000.0
2008-06-13 11:10:00,2.05964,2.05964,2.05905,2.05905,8000000.0
2008-06-13 11:11:00,2.05923,2.05931,2.05915,2.05919,10000000.0
2008-06-13 11:12:00,2.0592,2.05932,2.0592,2.05932,7000000.0
2008-06-13 11:13:00,2.0591,2.0591,2.05868,2.0588,11000000.0
2008-06-13 11:14:00,2.05868,2.05868,2.05826,2.05826,11000000.0
2008-06-13 11:15:00,2.05822,2.05855,2.05822,2.05855,7000000.0
2008-06-13 11:16:00,2.05849,2.05849,2.05791,2.05792,7000000.0
2008-06-13 11:17:00,2.05795,2.05795,2.05757,2.05762,7000000.0
2008-06-13 11:18:00,2.05749,2.05777,2.05716,2.05777,10000000.0
2008-06-13 11:19:00,2.05809,2.05809,2.0577,2.05775,11000000.0
2008-06-13 11:20:00,2.05796,2.05807,2.05792,2.05807,8000000.0
2008-06-13 11:21:00,2.0584,2.05862,2.0584,2.05842,7000000.0
2008-06-13 11:22:00,2.05833,2.05866,2.05829,2.05866,8000000.0
2008-06-13 11:23:00,2.05869,2.05875,2.05864,2.05867,8000000.0
2008-06-13 11:24:00,2.05885,2.05941,2.05885,2.05941,7000000.0
2008-06-13 11:25:00,2.05946,2.05946,2.05852,2.05852,8000000.0
2008-06-13 11:26:00,2.05852,2.05859,2.05841,2.05843,11000000.0
2008-06-13 11:27:00,2.05879,2.05927,2.05879,2.05927,8000000.0
2008-06-13 11:28:00,2.05764,2.05764,2.05609,2.05651,7000000.0
2008-06-13 11:29:00,2.05664,2.05772,2.05664,2.05772,8000000.0
2008-06-13 11:30:00,2.0574,2.0574,2.05643,2.05659,7000000.0
2008-06-13 11:31:00,2.05639,2.05639,2.0546,2.0546,11000000.0
2008-06-13 11:32:00,2.05465,2.05465,2.05413,2.0546,11000000.0
2008-06-13 11:33:00,2.05488,2.05514,2.05465,2.05514,7000000.0
2008-06-13 11:34:00,2.05568,2.05586,2.05568,2.05586,7000000.0
2008-06-13 11:35:00,2.05617,2.05652,2.05606,2.05606,10000000.0
2008-06-13 11:36:00,2.05532,2.05532,2.05411,2.05411,8000000.0
2008-06-13 11:37:00,2.05414,2.05414,2.05333,2.0534,8000000.0
2008-06-13 11:38:00,2.05329,2.05338,2.05291,2.05291,9000000.0
2008-06-13 11:39:00,2.05232,2.0526,2.05206,2.0526,9000000.0
2008-06-13 11:40:00,2.05259,2.05282,2.0525,2.05257,11000000.0
2008-06-13 11:41:00,2.05217,2.05224,2.05179,2.05224,11000000.0
2008-06-13 11:42:00,2.05234,2.05254,2.05234,2.05234,11000000.0
2008-06-13 11:43:00,2.05186,2.05186,2.05099,2.05099,7000000.0
2008-06-13 11:44:00,2.05186,2.05289,2.05186,2.05289,7000000.0
2008-06-13 11:45:00,2.0528,2.05311,2.0528,2.05311,11000000.0
2008-06-13 11:46:00,2.05306,2.05318,2.053,2.05306,7000000.0
2008-06-13 11:47:00,2.05354,2.0538,2.05265,2.05265,9000000.0
2008-06-13 11:48:00,2.05275,2.05303,2.05257,2.05291,10000000.0
2008-06-13 11:49:00,2.05332,2.05332,2.05313,2.05324,7000000.0
2008-06-13 11:50:00,2.05351,2.05398,2.05351,2.05397,7000000.0
2008-06-13 11:51:00,2.05413,2.05415,2.0538,2.0538,8000000.0
2008-06-13 11:52:00,2.05323,2.05332,2.05284,2.05313,10000000.0
2008-06-13 11:53:00,2.05303,2.05343,2.05277,2.05343,10000000.0
2008-06-13 11:54:00,2.05334,2.05361,2.05324,2.05361,9000000.0
2008-06-13 11:55:00,2.0534,2.0539,2.0534,2.05363,8000000.0
2008-06-13 11:56:00,2.05394,2.05437,2.05376,2.05437,11000000.0
2008-06-13 11:57:00,2.05473,2.05498,2.05473,2.05498,8000000.0
2008-06-13 11:58:00,2.05448,2.0548,2.05448,2.0547,9000000.0
2008-06-13 11:59:00,2.05485,2.05497,2.05464,2.05464,7000000.0
2008-06-13 12:00:00,2.05433,2.05457,2.05427,2.05457,7000000.0
2008-06-13 12:01:00,2.05471,2.05471,2.05421,2.05421,10000000.0
2008-06-13 12:02:00,2.05425,2.05425,2.05351,2.05351,10000000.0
2008-06-13 12:03:00,2.05341,2.05351,2.05303,2.05303,7000000.0
2008-06-13 12:04:00,2.0532,2.05355,2.05317,2.05355,9000000.0
2008-06-13 12:05:00,2.05374,2.05374,2.05347,2.05348,11000000.0
2008-06-13 12:06:00,2.05305,2.05305,2.05227,2.05227,7000000.0
2008-06-13 12:07:00,2.05196,2.05226,2.05179,2.05226,7000000.0
2008-06-13 12:08:00,2.05252,2.05252,2.05149,2.05149,9000000.0
2008-06-13 12:09:00,2.05135,2.05135,2.05088,2.05117,8000000.0
2008-06-13 12:10:00,2.05124,2.05124,2.05096,2.05096,8000000.0
2008-06-13 12:11:00,2.05075,2.05086,2.05066,2.0508,7000000.0
2008-06-13 12:12:00,2.05071,2.05077,2.0506,2.05065,7000000.0
2008-06-13 12:13:00,2.05105,2.05142,2.05092,2.05123,10000000.0
2008-06-13 12:14:00,2.05121,2.05152,2.05121,2.05145,8000000.0
2008-06-13 12:15:00,2.0514,2.05143,2.05113,2.05137,8000000.0
2008-06-13 12:16:00,2.05128,2.05146,2.05107,2.05146,8000000.0
2008-06-13 12:17:00,2.05148,2.05202,2.05145,2.05202,8000000.0
2008-06-13 12:18:00,2.05224,2.05267,2.05224,2.05267,11000000.0
2008-06-13 12:19:00,2.05241,2.05308,2.05235,2.05308,9000000.0
2008-06-13 12:20:00,2.05308,2.05308,2.05275,2.05279,10000000.0
2008-06-13 12:21:00,2.05302,2.05322,2.05129,2.05129,7000000.0
2008-06-13 12:22:00,2.05318,2.05391,2.05318,2.05391,8000000.0
2008-06-13 12:23:00,2.05391,2.05419,2.05391,2.05404,7000000.0
2008-06-13 12:24:00,2.05424,2.05445,2.05424,2.05445,7000000.0
2008-06-13 12:25:00,2.05441,2.05526,2.0543,2.05526,9000000.0
2008-06-13 12:26:00,2.05496,2.05496,2.05341,2.05341,8000000.0
2008-06-13 12:27:00,2.05374,2.05415,2.05374,2.05415,10000000.0
2008-06-13 12:28:00,2.0548,2.05497,2.05463,2.05472,9000000.0
2008-06-13 12:29:00,2.05464,2.05464,2.05397,2.05425,9000000.0
2008-06-13 12:30:00,2.05429,2.05453,2.0541,2.05453,7000000.0
2008-06-13 12:31:00,2.0543,2.0543,2.0534,2.05342,11000000.0
2008-06-13 12:32:00,2.05301,2.0534,2.05301,2.0534,7000000.0
2008-06-13 12:33:00,2.05391,2.05398,2.05373,2.05373,7000000.0
2008-06-13 12:34:00,2.05363,2.05401,2.05363,2.05391,7000000.0
2008-06-13 12:35:00,2.05402,2.05402,2.05374,2.05375,8000000.0
2008-06-13 12:36:00,2.05389,2.05389,2.05361,2.05373,8000000.0
2008-06-13 12:37:00,2.05378,2.05426,2.05378,2.05426,9000000.0
2008-06-13 12:38:00,2.05417,2.05433,2.05392,2.05414,8000000.0
2008-06-13 12:39:00,2.05404,2.05413,2.05399,2.05399,9000000.0
2008-06-13 12:40:00,2.05396,2.05457,2.0539,2.05457,7000000.0
2008-06-13 12:41:00,2.05439,2.05439,2.05378,2.05378,8000000.0
2008-06-13 12:42:00,2.0539,2.05409,2.0539,2.05407,9000000.0
2008-06-13 12:43:00,2.0543,2.05519,2.0543,2.05518,9000000.0
2008-06-13 12:44:00,2.05577,2.05577,2.05511,2.05511,8000000.0
2008-06-13 12:45:00,2.05566,2.05566,2.05485,2.05523,10000000.0
2008-06-13 12:46:00,2.05507,2.05537,2.05507,2.05537,9000000.0
2008-06-13 12:47:00,2.05545,2.05614,2.05545,2.05614,10000000.0
2008-06-13 12:48:00,2.05605,2.05605,2.05538,2.05538,11000000.0
2008-06-13 12:49:00,2.05512,2.05532,2.05509,2.05517,7000000.0
2008-06-13 12:50:00,2.05506,2.05506,2.05466,2.05466,7000000.0
2008-06-13 12:51:00,2.05433,2.05443,2.05428,2.05433,8000000.0
2008-06-13 12:52:00,2.05414,2.05437,2.05369,2.05437,11000000.0
2008-06-13 12:53:00,2.05469,2.0548,2.05469,2.05473,8000000.0
2008-06-13 12:54:00,2.05452,2.05452,2.05391,2.05391,7000000.0
2008-06-13 12:55:00,2.05381,2.0542,2.05373,2.0542,8000000.0
2008-06-13 12:56:00,2.05396,2.05432,2.05393,2.05432,7000000.0
2008-06-13 12:57:00,2.05457,2.05472,2.05444,2.05466,7000000.0
2008-06-13 12:58:00,2.0546,2.0546,2.05444,2.05448,8000000.0
2008-06-13 12:59:00,2.05485,2.05485,2.05468,2.0548,7000000.0
2008-06-13 13:00:00,2.05487,2.05487,2.05473,2.05485,8000000.0
2008-06-13 13:01:00,2.05471,2.05476,2.05425,2.05425,8000000.0
2008-06-13 13:02:00,2.05391,2.05391,2.05347,2.05382,7000000.0
2008-06-13 13:03:00,2.05392,2.05398,2.05382,2.05391,8000000.0
2008-06-13 13:04:00,2.05396,2.05404,2.05369,2.0537,7000000.0
2008-06-13 13:05:00,2.05359,2.05379,2.05359,2.05367,8000000.0
2008-06-13 13:06:00,2.05383,2.05402,2.05373,2.05379,7000000.0
2008-06-13 13:07:00,2.05417,2.05419,2.05404,2.05412,7000000.0
2008-06-13 13:08:00,2.05386,2.05386,2.0536,2.05383,10000000.0
2008-06-13 13:09:00,2.05409,2.05421,2.05397,2.05412,7000000.0
2008-06-13 13:10:00,2.05416,2.05434,2.05371,2.05371,9000000.0
2008-06-13 13:11:00,2.05363,2.05388,2.05345,2.05388,8000000.0
2008-06-13 13:12:00,2.05381,2.05403,2.05375,2.05393,8000000.0
2008-06-13 13:13:00,2.05384,2.05392,2.05351,2.05351,9000000.0
2008-06-13 13:14:00,2.05317,2.05323,2.05275,2.05283,7000000.0
2008-06-13 13:15:00,2.05295,2.05313,2.05286,2.05313,8000000.0
2008-06-13 13:16:00,2.05373,2.05456,2.05373,2.05452,8000000.0
2008-06-13 13:17:00,2.05406,2.05406,2.05362,2.05371,9000000.0
2008-06-13 13:18:00,2.05361,2.05361,2.05329,2.05343,10000000.0
2008-06-13 13:19:00,2.0533,2.0533,2.05312,2.05323,8000000.0
2008-06-13 13:20:00,2.05324,2.05324,2.05299,2.05315,8000000.0
2008-06-13 13:21:00,2.05364,2.05412,2.05364,2.05412,7000000.0
2008-06-13 13:22:00,2.0544,2.0544,2.05403,2.0542,11000000.0
2008-06-13 13:23:00,2.0541,2.05428,2.05406,2.05428,8000000.0
2008-06-13 13:24:00,2.05446,2.05451,2.05443,2.05443,7000000.0
2008-06-13 13:25:00,2.05415,2.05433,2.05413,2.05413,11000000.0
2008-06-13 13:26:00,2.05391,2.05391,2.05276,2.05276,10000000.0
2008-06-13 13:27:00,2.05232,2.05265,2.05232,2.0524,8000000.0
2008-06-13 13:28:00,2.05294,2.05343,2.05294,2.0534,21000000.0
2008-06-13 13:29:00,2.0539,2.05392,2.0537,2.0537,17000000.0
2008-06-13 13:30:00,2.05376,2.05392,2.05371,2.05371,7000000.0
2008-06-13 13:31:00,2.05384,2.05407,2.0538,2.05407,9000000.0
2008-06-13 13:32:00,2.05373,2.05406,2.05331,2.05331,14000000.0
2008-06-13 13:33:00,2.0535,2.05399,2.0535,2.05393,14000000.0
2008-06-13 13:34:00,2.05404,2.05404,2.05384,2.05387,31000000.0
2008-06-13 13:35:00,2.05377,2.05387,2.05377,2.05387,17000000.0
2008-06-13 13:36:00,2.05399,2.05457,2.05399,2.05425,24000000.0
2008-06-13 13:37:00,2.05423,2.0543,2.05416,2.0543,10000000.0
2008-06-13 13:38:00,2.05436,2.05439,2.05402,2.05408,18000000.0
2008-06-13 13:39:00,2.05391,2.05392,2.05378,2.05381,15000000.0
2008-06-13 13:40:00,2.0535,2.05357,2.05333,2.05346,29000000.0
2008-06-13 13:41:00,2.05362,2.05384,2.05358,2.05384,13000000.0
2008-06-13 13:42:00,2.05396,2.05443,2.05396,2.05443,8000000.0
2008-06-13 13:43:00,2.05449,2.05449,2.05411,2.05411,10000000.0
2008-06-13 13:44:00,2.05407,2.05416,2.05383,2.05387,26000000.0
2008-06-13 13:45:00,2.05345,2.05346,2.05313,2.05317,22000000.0
2008-06-13 13:46:00,2.05302,2.05321,2.05302,2.05308,19000000.0
2008-06-13 13:47:00,2.05382,2.05401,2.05354,2.05354,17000000.0
2008-06-13 13:48:00,2.05347,2.05361,2.05347,2.05355,22000000.0
2008-06-13 13:49:00,2.05334,2.05344,2.05316,2.05323,24000000.0
2008-06-13 13:50:00,2.05383,2.05386,2.05376,2.05377,15000000.0
2008-06-13 13:51:00,2.05385,2.05415,2.05385,2.05415,22000000.0
2008-06-13 13:52:00,2.05423,2.05453,2.05388,2.05453,32000000.0
2008-06-13 13:53:00,2.05454,2.05454,2.05388,2.05388,28000000.0
2008-06-13 13:54:00,2.0538,2.0538,2.05369,2.0537,31000000.0
2008-06-13 13:55:00,2.05409,2.0541,2.05395,2.05395,20000000.0
2008-06-13 13:56:00,2.05392,2.05394,2.05378,2.05387,24000000.0
2008-06-13 13:57:00,2.05367,2.05367,2.05335,2.05335,34000000.0
2008-06-13 13:58:00,2.05342,2.05342,2.05332,2.05336,16000000.0
2008-06-13 13:59:00,2.05336,2.05336,2.05301,2.05315,30000000.0
2008-06-13 14:00:00,2.0533,2.0533,2.0531,2.05318,39000000.0
2008-06-13 14:01:00,2.05334,2.05334,2.05316,2.05327,30000000.0
2008-06-13 14:02:00,2.05324,2.05324,2.05298,2.05298,19000000.0
2008-06-13 14:03:00,2.05291,2.05325,2.05291,2.05325,23000000.0
2008-06-13 14:04:00,2.05307,2.05344,2.05307,2.05344,33000000.0
2008-06-13 14:05:00,2.05348,2.05348,2.05329,2.05329,28000000.0
2008-06-13 14:06:00,2.05339,2.05348,2.05333,2.05341,31000000.0
2008-06-13 14:07:00,2.05338,2.05347,2.05308,2.05347,31000000.0
2008-06-13 14:08:00,2.05366,2.05427,2.05366,2.05411,27000000.0
2008-06-13 14:09:00,2.05408,2.05408,2.05339,2.05341,27000000.0
2008-06-13 14:10:00,2.05329,2.05418,2.05329,2.0541,24000000.0
2008-06-13 14:11:00,2.05424,2.05473,2.05413,2.05473,21000000.0
2008-06-13 14:12:00,2.0548,2.05494,2.05463,2.05486,22000000.0
2008-06-13 14:13:00,2.0544,2.05455,2.05438,2.05455,13000000.0
2008-06-13 14:14:00,2.05457,2.05482,2.05457,2.05475,21000000.0
2008-06-13 14:15:00,2.05446,2.0548,2.05426,2.05431,25000000.0
2008-06-13 14:16:00,2.05407,2.05476,2.05407,2.05459,26000000.0
2008-06-13 14:17:00,2.05452,2.05457,2.05439,2.05439,32000000.0
2008-06-13 14:18:00,2.05434,2.05438,2.0543,2.0543,27000000.0
2008-06-13 14:19:00,2.05457,2.05462,2.05446,2.05446,35000000.0
2008-06-13 14:20:00,2.05446,2.05477,2.05435,2.05477,32000000.0
2008-06-13 14:21:00,2.05462,2.05481,2.05444,2.05469,39000000.0
2008-06-13 14:22:00,2.0547,2.0547,2.05428,2.05428,22000000.0
2008-06-13 14:23:00,2.05433,2.05434,2.05403,2.05434,40000000.0
2008-06-13 14:24:00,2.05427,2.05439,2.05413,2.05418,10000000.0
2008-06-13 14:25:00,2.05419,2.05433,2.05414,2.05432,35000000.0
2008-06-13 14:26:00,2.05408,2.05444,2.05408,2.0544,18000000.0
2008-06-13 14:27:00,2.05416,2.05438,2.054,2.05429,28000000.0
2008-06-13 14:28:00,2.05436,2.05436,2.05394,2.05428,21000000.0
2008-06-13 14:29:00,2.0541,2.05441,2.05403,2.05441,16000000.0
2008-06-13 14:30:00,2.05273,2.05318,2.05264,2.05306,25000000.0
2008-06-13 14:31:00,2.05327,2.05381,2.0532,2.05381,26000000.0
2008-06-13 14:32:00,2.05446,2.05448,2.05331,2.05447,32000000.0
2008-06-13 14:33:00,2.05485,2.05496,2.05441,2.05463,20000000.0
2008-06-13 14:34:00,2.05403,2.05403,2.0523,2.05275,25000000.0
2008-06-13 14:35:00,2.05267,2.05267,2.05174,2.05174,23000000.0
2008-06-13 14:36:00,2.05213,2.05294,2.05213,2.05289,11000000.0
2008-06-13 14:37:00,2.05282,2.05301,2.05263,2.05263,41000000.0
2008-06-13 14:38:00,2.05272,2.05278,2.05251,2.05251,54000000.0
2008-06-13 14:39:00,2.05219,2.05219,2.05164,2.05169,36000000.0
2008-06-13 14:40:00,2.05082,2.05082,2.04992,2.04992,36000000.0
2008-06-13 14:41:00,2.04926,2.05003,2.04926,2.05003,41000000.0
2008-06-13 14:42:00,2.0504,2.05041,2.04987,2.05037,19000000.0
2008-06-13 14:43:00,2.05038,2.05051,2.05017,2.05017,20000000.0
2008-06-13 14:44:00,2.05027,2.05059,2.05027,2.05059,25000000.0
2008-06-13 14:45:00,2.05089,2.05136,2.05083,2.05136,33000000.0
2008-06-13 14:46:00,2.0515,2.0515,2.05043,2.05043,11000000.0
2008-06-13 14:47:00,2.05035,2.05035,2.04999,2.04999,7000000.0
2008-06-13 14:48:00,2.05013,2.05051,2.04946,2.04946,21000000.0
2008-06-13 14:49:00,2.04933,2.04946,2.04895,2.04919,32000000.0
2008-06-13 14:50:00,2.04915,2.04928,2.04899,2.04924,33000000.0
2008-06-13 14:51:00,2.04933,2.04933,2.04898,2.04933,37000000.0
2008-06-13 14:52:00,2.04913,2.04942,2.04913,2.04942,17000000.0
2008-06-13 14:53:00,2.04948,2.0497,2.04929,2.0497,22000000.0
2008-06-13 14:54:00,2.04958,2.04988,2.04953,2.04953,17000000.0
2008-06-13 14:55:00,2.04976,2.05018,2.04976,2.05017,7000000.0
2008-06-13 14:56:00,2.04979,2.0499,2.0494,2.0494,21000000.0
2008-06-13 14:57:00,2.04928,2.04993,2.04927,2.04993,12000000.0
2008-06-13 14:58:00,2.05021,2.05048,2.05015,2.05048,31000000.0
2008-06-13 14:59:00,2.05006,2.05006,2.0488,2.0488,20000000.0
2008-06-13 15:00:00,2.0487,2.04902,2.04858,2.04902,32000000.0
2008-06-13 15:01:00,2.04942,2.04968,2.04937,2.04965,14000000.0
2008-06-13 15:02:00,2.04936,2.05024,2.04936,2.04983,26000000.0
2008-06-13 15:03:00,2.04974,2.05001,2.04969,2.04969,30000000.0
2008-06-13 15:04:00,2.05004,2.05015,2.04987,2.04995,29000000.0
2008-06-13 15:05:00,2.04965,2.0505,2.04965,2.05018,28000000.0
2008-06-13 15:06:00,2.04996,2.05037,2.04986,2.05028,16000000.0
2008-06-13 15:07:00,2.05035,2.05044,2.05028,2.05042,26000000.0
2008-06-13 15:08:00,2.05018,2.05023,2.04993,2.04996,25000000.0
2008-06-13 15:09:00,2.04971,2.04989,2.04961,2.04977,34000000.0
2008-06-13 15:10:00,2.05013,2.05036,2.0501,2.0501,36000000.0
2008-06-13 15:11:00,2.04986,2.04986,2.04956,2.04973,27000000.0
2008-06-13 15:12:00,2.04963,2.04965,2.04952,2.04952,26000000.0
2008-06-13 15:13:00,2.04934,2.04937,2.04919,2.04919,41000000.0
2008-06-13 15:14:00,2.04916,2.04943,2.04916,2.0494,30000000.0
2008-06-13 15:15:00,2.04918,2.04919,2.04899,2.04907,21000000.0
2008-06-13 15:16:00,2.04896,2.04898,2.04867,2.04888,9000000.0
2008-06-13 15:17:00,2.04916,2.04951,2.04862,2.04862,26000000.0
2008-06-13 15:18:00,2.04862,2.04995,2.04862,2.04995,10000000.0
2008-06-13 15:19:00,2.04983,2.04983,2.04897,2.04901,16000000.0
2008-06-13 15:20:00,2.04896,2.04968,2.04896,2.04905,20000000.0
2008-06-13 15:21:00,2.04953,2.04975,2.04915,2.04915,12000000.0
2008-06-13 15:22:00,2.04859,2.04889,2.04826,2.04889,22000000.0
2008-06-13 15:23:00,2.04937,2.04965,2.04937,2.04964,36000000.0
2008-06-13 15:24:00,2.05021,2.05021,2.05016,2.05021,20000000.0
2008-06-13 15:25:00,2.0503,2.05049,2.0503,2.0504,14000000.0
2008-06-13 15:26:00,2.05043,2.05043,2.05025,2.05029,40000000.0
2008-06-13 15:27:00,2.05018,2.05021,2.05009,2.05018,32000000.0
2008-06-13 15:28:00,2.04992,2.05018,2.04983,2.05006,55000000.0
2008-06-13 15:29:00,2.05006,2.05007,2.04816,2.04819,47000000.0
2008-06-13 15:30:00,2.04835,2.05098,2.04835,2.04979,71000000.0
2008-06-13 15:31:00,2.04959,2.04959,2.04921,2.04934,58000000.0
2008-06-13 15:32:00,2.04954,2.04954,2.04926,2.04926,25000000.0
2008-06-13 15:33:00,2.0495,2.04964,2.0495,2.04964,32000000.0
2008-06-13 15:34:00,2.04989,2.0503,2.04981,2.0503,22000000.0
2008-06-13 15:35:00,2.05016,2.05016,2.04976,2.0498,30000000.0
2008-06-13 15:36:00,2.04964,2.04976,2.04961,2.04976,23000000.0
2008-06-13 15:37:00,2.04985,2.05016,2.04983,2.04985,24000000.0
2008-06-13 15:38:00,2.04965,2.04975,2.04954,2.04972,61000000.0
2008-06-13 15:39:00,2.04965,2.04966,2.04875,2.04875,40000000.0
2008-06-13 15:40:00,2.04886,2.04902,2.04885,2.04898,37000000.0
2008-06-13 15:41:00,2.0487,2.04893,2.04859,2.04893,43000000.0
2008-06-13 15:42:00,2.0491,2.0491,2.04879,2.04897,41000000.0
2008-06-13 15:43:00,2.04892,2.04892,2.04845,2.04845,30000000.0
2008-06-13 15:44:00,2.0485,2.04858,2.04838,2.04858,29000000.0
2008-06-13 15:45:00,2.04846,2.04846,2.0477,2.04791,36000000.0
2008-06-13 15:46:00,2.04815,2.04835,2.04814,2.04835,24000000.0
2008-06-13 15:47:00,2.04845,2.0486,2.04845,2.04852,31000000.0
2008-06-13 15:48:00,2.04868,2.0488,2.04867,2.04869,33000000.0
2008-06-13 15:49:00,2.0486,2.0486,2.04835,2.04835,25000000.0
2008-06-13 15:50:00,2.04833,2.04882,2.04833,2.04882,11000000.0
2008-06-13 15:51:00,2.04896,2.04902,2.04888,2.04896,37000000.0
2008-06-13 15:52:00,2.04936,2.05018,2.04936,2.05002,23000000.0
2008-06-13 15:53:00,2.04991,2.04991,2.04912,2.04912,15000000.0
2008-06-13 15:54:00,2.04918,2.04918,2.04893,2.04908,26000000.0
2008-06-13 15:55:00,2.04905,2.04905,2.04826,2.0487,33000000.0
2008-06-13 15:56:00,2.04864,2.04887,2.04854,2.04854,36000000.0
2008-06-13 15:57:00,2.0485,2.04956,2.0485,2.04904,34000000.0
2008-06-13 15:58:00,2.0492,2.0492,2.04898,2.04912,24000000.0
2008-06-13 15:59:00,2.04884,2.04922,2.04852,2.04852,23000000.0
2008-06-13 16:00:00,2.04847,2.04879,2.04847,2.04864,51000000.0
2008-06-13 16:01:00,2.04861,2.04881,2.04855,2.04855,31000000.0
2008-06-13 16:02:00,2.04833,2.0487,2.04833,2.0487,29000000.0
2008-06-13 16:03:00,2.04883,2.04883,2.04826,2.04826,51000000.0
2008-06-13 16:04:00,2.04839,2.04854,2.04826,2.04826,38000000.0
2008-06-13 16:05:00,2.0482,2.0482,2.04785,2.04785,37000000.0
2008-06-13 16:06:00,2.04761,2.04769,2.04751,2.04751,33000000.0
2008-06-13 16:07:00,2.04703,2.04729,2.04703,2.04728,37000000.0
2008-06-13 16:08:00,2.04755,2.04755,2.04745,2.04746,37000000.0
2008-06-13 16:09:00,2.04758,2.04767,2.04741,2.04763,44000000.0
2008-06-13 16:10:00,2.04779,2.04825,2.04779,2.0479,41000000.0
2008-06-13 16:11:00,2.04779,2.04786,2.04763,2.04778,27000000.0
2008-06-13 16:12:00,2.0478,2.04785,2.04767,2.04767,22000000.0
2008-06-13 16:13:00,2.04765,2.04786,2.04765,2.04786,38000000.0
2008-06-13 16:14:00,2.04772,2.04774,2.04724,2.04774,41000000.0
2008-06-13 16:15:00,2.04766,2.04766,2.04738,2.04738,42000000.0
2008-06-13 16:16:00,2.04719,2.04729,2.04703,2.04729,45000000.0
2008-06-13 16:17:00,2.04748,2.04748,2.04713,2.04713,22000000.0
2008-06-13 16:18:00,2.04705,2.04746,2.04699,2.04746,49000000.0
2008-06-13 16:19:00,2.04737,2.04773,2.04735,2.04773,27000000.0
2008-06-13 16:20:00,2.0476,2.0477,2.04758,2.04769,52000000.0
2008-06-13 16:21:00,2.04795,2.04826,2.04795,2.04824,37000000.0
2008-06-13 16:22:00,2.04835,2.04856,2.04835,2.04839,50000000.0
2008-06-13 16:23:00,2.04825,2.04834,2.04811,2.0483,48000000.0
2008-06-13 16:24:00,2.04806,2.04845,2.04797,2.04843,44000000.0
2008-06-13 16:25:00,2.04837,2.04879,2.04837,2.04879,28000000.0
2008-06-13 16:26:00,2.0489,2.0489,2.04829,2.04829,41000000.0
2008-06-13 16:27:00,2.04815,2.04815,2.04788,2.04805,46000000.0
2008-06-13 16:28:00,2.04796,2.04809,2.04787,2.04791,34000000.0
2008-06-13 16:29:00,2.04788,2.04812,2.04788,2.04811,24000000.0
2008-06-13 16:30:00,2.04804,2.04849,2.048,2.04849,43000000.0
2008-06-13 16:31:00,2.04876,2.04879,2.04857,2.04864,36000000.0
2008-06-13 16:32:00,2.04856,2.04906,2.04856,2.0489,34000000.0
2008-06-13 16:33:00,2.04883,2.04894,2.04855,2.04855,41000000.0
2008-06-13 16:34:00,2.04879,2.04879,2.04842,2.04845,29000000.0
2008-06-13 16:35:00,2.04858,2.04873,2.04851,2.04854,53000000.0
2008-06-13 16:36:00,2.04861,2.04873,2.04854,2.04862,43000000.0
2008-06-13 16:37:00,2.04853,2.04862,2.04847,2.04853,56000000.0
2008-06-13 16:38:00,2.04874,2.04887,2.0487,2.04879,34000000.0
2008-06-13 16:39:00,2.04879,2.04886,2.04867,2.04886,43000000.0
2008-06-13 16:40:00,2.04912,2.04927,2.04898,2.0492,63000000.0
2008-06-13 16:41:00,2.04907,2.04922,2.04894,2.04903,44000000.0
2008-06-13 16:42:00,2.04917,2.04959,2.04899,2.04959,57000000.0
2008-06-13 16:43:00,2.04962,2.04973,2.04957,2.04969,20000000.0
2008-06-13 16:44:00,2.05022,2.05061,2.05022,2.05061,34000000.0
2008-06-13 16:45:00,2.05096,2.05121,2.05096,2.05099,41000000.0
2008-06-13 16:46:00,2.05038,2.05038,2.04993,2.05011,59000000.0
2008-06-13 16:47:00,2.04977,2.04984,2.04947,2.04947,55000000.0
2008-06-13 16:48:00,2.04922,2.04922,2.04825,2.04825,46000000.0
2008-06-13 16:49:00,2.04792,2.04792,2.04762,2.04762,35000000.0
2008-06-13 16:50:00,2.04756,2.04792,2.04753,2.04769,45000000.0
2008-06-13 16:51:00,2.04761,2.04767,2.04739,2.04739,30000000.0
2008-06-13 16:52:00,2.0473,2.04746,2.0473,2.04741,30000000.0
2008-06-13 16:53:00,2.04753,2.04777,2.04753,2.04776,19000000.0
2008-06-13 16:54:00,2.04761,2.04761,2.04701,2.04701,18000000.0
2008-06-13 16:55:00,2.04693,2.04744,2.04693,2.04744,40000000.0
2008-06-13 16:56:00,2.04783,2.04844,2.04783,2.04844,37000000.0
2008-06-13 16:57:00,2.04851,2.04858,2.04816,2.04816,17000000.0
2008-06-13 16:58:00,2.04795,2.04795,2.04719,2.04719,45000000.0
2008-06-13 16:59:00,2.04752,2.04765,2.04739,2.04765,39000000.0
2008-06-13 17:00:00,2.04828,2.0488,2.04828,2.0487,47000000.0
2008-06-13 17:01:00,2.04888,2.04918,2.04888,2.04914,26000000.0
2008-06-13 17:02:00,2.04916,2.04916,2.04864,2.04864,33000000.0
2008-06-13 17:03:00,2.04866,2.04889,2.04856,2.04858,33000000.0
2008-06-13 17:04:00,2.04843,2.04868,2.04843,2.04851,37000000.0
2008-06-13 17:05:00,2.04849,2.04861,2.04839,2.04856,35000000.0
2008-06-13 17:06:00,2.04859,2.04859,2.04829,2.04832,46000000.0
2008-06-13 17:07:00,2.04806,2.04839,2.04806,2.04819,33000000.0
2008-06-13 17:08:00,2.04813,2.04846,2.04813,2.04844,45000000.0
2008-06-13 17:09:00,2.04858,2.0489,2.04858,2.04883,47000000.0
2008-06-13 17:10:00,2.049,2.04905,2.04898,2.04903,36000000.0
2008-06-13 17:11:00,2.04918,2.0495,2.0491,2.0495,44000000.0
2008-06-13 17:12:00,2.04958,2.04958,2.0483,2.0483,23000000.0
2008-06-13 17:13:00,2.04836,2.04853,2.0482,2.04853,35000000.0
2008-06-13 17:14:00,2.0484,2.04845,2.0482,2.04824,27000000.0
2008-06-13 17:15:00,2.04823,2.04983,2.04823,2.04983,26000000.0
2008-06-13 17:16:00,2.05005,2.05005,2.04984,2.04984,27000000.0
2008-06-13 17:17:00,2.0498,2.04986,2.04977,2.04978,38000000.0
2008-06-13 17:18:00,2.04993,2.04993,2.04975,2.04985,29000000.0
2008-06-13 17:19:00,2.04923,2.04923,2.04825,2.04825,19000000.0
2008-06-13 17:20:00,2.04839,2.04917,2.04839,2.04917,29000000.0
2008-06-13 17:21:00,2.05019,2.05177,2.05019,2.05147,26000000.0
2008-06-13 17:22:00,2.05196,2.05196,2.0508,2.0508,30000000.0
2008-06-13 17:23:00,2.05085,2.05085,2.04943,2.04943,32000000.0
2008-06-13 17:24:00,2.04936,2.05011,2.04929,2.04929,23000000.0
2008-06-13 17:25:00,2.0487,2.0487,2.04773,2.04773,20000000.0
2008-06-13 17:26:00,2.04763,2.04779,2.04753,2.04777,18000000.0
2008-06-13 17:27:00,2.04807,2.04819,2.04787,2.04796,44000000.0
2008-06-13 17:28:00,2.048,2.04811,2.04786,2.04796,39000000.0
2008-06-13 17:29:00,2.04785,2.04839,2.04785,2.04834,36000000.0
2008-06-13 17:30:00,2.0486,2.04937,2.0486,2.04937,61000000.0
2008-06-13 17:31:00,2.0494,2.04968,2.04934,2.04968,62000000.0
2008-06-13 17:32:00,2.04962,2.05029,2.04962,2.04969,54000000.0
2008-06-13 17:33:00,2.05018,2.0502,2.04941,2.04977,64000000.0
2008-06-13 17:34:00,2.05042,2.0507,2.05033,2.05065,60000000.0
2008-06-13 17:35:00,2.05046,2.05046,2.04912,2.04912,43000000.0
2008-06-13 17:36:00,2.04915,2.04928,2.04914,2.04928,58000000.0
2008-06-13 17:37:00,2.04991,2.05014,2.04987,2.04987,47000000.0
2008-06-13 17:38:00,2.04998,2.05072,2.04998,2.05072,44000000.0
2008-06-13 17:39:00,2.05053,2.05053,2.0503,2.05037,41000000.0
2008-06-13 17:40:00,2.05041,2.05059,2.05041,2.05045,59000000.0
2008-06-13 17:41:00,2.05037,2.05051,2.05037,2.05041,50000000.0
2008-06-13 17:42:00,2.05035,2.05046,2.05035,2.05043,37000000.0
2008-06-13 17:43:00,2.04994,2.04994,2.04965,2.04965,33000000.0
2008-06-13 17:44:00,2.04948,2.04954,2.04942,2.04945,46000000.0
2008-06-13 17:45:00,2.04935,2.04952,2.04928,2.04935,49000000.0
2008-06-13 17:46:00,2.04942,2.04967,2.04941,2.04967,56000000.0
2008-06-13 17:47:00,2.04943,2.04943,2.04853,2.04891,65000000.0
2008-06-13 17:48:00,2.04908,2.04908,2.04851,2.04854,61000000.0
2008-06-13 17:49:00,2.04839,2.04839,2.04783,2.04783,72000000.0
2008-06-13 17:50:00,2.04785,2.04795,2.04765,2.04767,53000000.0
2008-06-13 17:51:00,2.04771,2.04771,2.04739,2.04751,54000000.0
2008-06-13 17:52:00,2.04771,2.04811,2.04771,2.04808,51000000.0
2008-06-13 17:53:00,2.04777,2.04777,2.04741,2.04744,42000000.0
2008-06-13 17:54:00,2.04782,2.04813,2.04777,2.04777,32000000.0
2008-06-13 17:55:00,2.04784,2.0479,2.0478,2.0479,32000000.0
2008-06-13 17:56:00,2.04795,2.04795,2.04766,2.04775,47000000.0
2008-06-13 17:57:00,2.04748,2.04757,2.04723,2.04723,34000000.0
2008-06-13 17:58:00,2.04755,2.04765,2.04753,2.04759,44000000.0
2008-06-13 17:59:00,2.0476,2.04762,2.04744,2.0475,39000000.0
2008-06-13 18:00:00,2.04755,2.04762,2.0471,2.0471,32000000.0
2008-06-13 18:01:00,2.04691,2.04703,2.04682,2.04682,52000000.0
2008-06-13 18:02:00,2.04705,2.0474,2.04705,2.04727,30000000.0
2008-06-13 18:03:00,2.04724,2.04769,2.04716,2.04753,38000000.0
2008-06-13 18:04:00,2.0474,2.04762,2.0474,2.04762,38000000.0
2008-06-13 18:05:00,2.04763,2.04763,2.04754,2.04754,36000000.0
2008-06-13 18:06:00,2.04739,2.04759,2.04708,2.04759,32000000.0
2008-06-13 18:07:00,2.04788,2.04845,2.04788,2.04845,38000000.0
2008-06-13 18:08:00,2.04844,2.04845,2.04819,2.04834,56000000.0
2008-06-13 18:09:00,2.0481,2.04858,2.0481,2.04858,34000000.0
2008-06-13 18:10:00,2.04861,2.04919,2.04861,2.04919,26000000.0
2008-06-13 18:11:00,2.04957,2.05,2.04957,2.05,34000000.0
2008-06-13 18:12:00,2.05038,2.05066,2.05029,2.05029,24000000.0
2008-06-13 18:13:00,2.0505,2.05089,2.0497,2.0497,30000000.0
2008-06-13 18:14:00,2.04953,2.04953,2.04939,2.04946,22000000.0
2008-06-13 18:15:00,2.0494,2.04946,2.04937,2.04941,21000000.0
2008-06-13 18:16:00,2.04927,2.04955,2.0492,2.04955,66000000.0
2008-06-13 18:17:00,2.04974,2.05045,2.04974,2.05045,60000000.0
2008-06-13 18:18:00,2.05033,2.05041,2.05022,2.0503,33000000.0
2008-06-13 18:19:00,2.05033,2.05065,2.05017,2.05055,46000000.0
2008-06-13 18:20:00,2.05075,2.0509,2.05069,2.05088,61000000.0
2008-06-13 18:21:00,2.05081,2.05088,2.05024,2.05033,37000000.0
2008-06-13 18:22:00,2.0501,2.0501,2.04994,2.04996,49000000.0
2008-06-13 18:23:00,2.05012,2.05109,2.05012,2.05091,34000000.0
2008-06-13 18:24:00,2.05076,2.05088,2.05044,2.05067,47000000.0
2008-06-13 18:25:00,2.05069,2.05069,2.05041,2.05041,31000000.0
2008-06-13 18:26:00,2.05037,2.05037,2.05011,2.05011,43000000.0
2008-06-13 18:27:00,2.04992,2.05001,2.04969,2.04969,35000000.0
2008-06-13 18:28:00,2.04969,2.05004,2.04969,2.04981,18000000.0
2008-06-13 18:29:00,2.04982,2.05038,2.04982,2.05029,24000000.0
2008-06-13 18:30:00,2.05078,2.05113,2.05078,2.05113,32000000.0
2008-06-13 18:31:00,2.05127,2.05137,2.05117,2.0512,46000000.0
2008-06-13 18:32:00,2.0509,2.0509,2.05031,2.05032,55000000.0
2008-06-13 18:33:00,2.0502,2.0502,2.05001,2.05001,29000000.0
2008-06-13 18:34:00,2.05014,2.05016,2.05006,2.05008,32000000.0
2008-06-13 18:35:00,2.04996,2.04996,2.04977,2.04989,47000000.0
2008-06-13 18:36:00,2.04972,2.05007,2.04938,2.05007,65000000.0
2008-06-13 18:37:00,2.05016,2.05041,2.05012,2.05039,63000000.0
2008-06-13 18:38:00,2.05049,2.0505,2.05026,2.05026,61000000.0
2008-06-13 18:39:00,2.05014,2.05045,2.04975,2.04975,37000000.0
2008-06-13 18:40:00,2.05024,2.05024,2.04981,2.04983,52000000.0
2008-06-13 18:41:00,2.04975,2.04988,2.0496,2.04983,68000000.0
2008-06-13 18:42:00,2.05033,2.0504,2.05024,2.05029,40000000.0
2008-06-13 18:43:00,2.05022,2.05022,2.05008,2.05008,39000000.0
2008-06-13 18:44:00,2.04994,2.04994,2.04958,2.04958,33000000.0
2008-06-13 18:45:00,2.04941,2.04971,2.04939,2.04963,57000000.0
2008-06-13 18:46:00,2.0497,2.05032,2.0497,2.05032,61000000.0
2008-06-13 18:47:00,2.05036,2.05055,2.05032,2.05046,41000000.0
2008-06-13 18:48:00,2.05049,2.05049,2.05034,2.05034,26000000.0
2008-06-13 18:49:00,2.05016,2.05016,2.04964,2.04964,31000000.0
2008-06-13 18:50:00,2.0496,2.04965,2.04949,2.0496,37000000.0
2008-06-13 18:51:00,2.04968,2.04982,2.04966,2.04976,17000000.0
2008-06-13 18:52:00,2.04961,2.04961,2.04904,2.04907,33000000.0
2008-06-13 18:53:00,2.04906,2.04906,2.04878,2.04901,31000000.0
2008-06-13 18:54:00,2.04899,2.04907,2.04893,2.04907,11000000.0
2008-06-13 18:55:00,2.04944,2.04944,2.04816,2.04816,22000000.0
2008-06-13 18:56:00,2.04803,2.04813,2.04777,2.04777,16000000.0
2008-06-13 18:57:00,2.04824,2.04857,2.04816,2.04851,15000000.0
2008-06-13 18:58:00,2.04865,2.04905,2.04865,2.04905,19000000.0
2008-06-13 18:59:00,2.04893,2.04893,2.04839,2.04848,26000000.0
2008-06-13 19:00:00,2.0487,2.04899,2.0487,2.04886,12000000.0
2008-06-13 19:01:00,2.0489,2.04909,2.04878,2.04878,18000000.0
2008-06-13 19:02:00,2.04874,2.04874,2.04816,2.04846,23000000.0
2008-06-13 19:03:00,2.04839,2.04843,2.04793,2.04793,21000000.0
2008-06-13 19:04:00,2.04782,2.04821,2.04782,2.04786,55000000.0
2008-06-13 19:05:00,2.04748,2.04751,2.04744,2.0475,42000000.0
2008-06-13 19:06:00,2.04748,2.0478,2.04748,2.0478,63000000.0
2008-06-13 19:07:00,2.04794,2.04825,2.04794,2.04825,39000000.0
2008-06-13 19:08:00,2.04867,2.04898,2.04867,2.0489,32000000.0
2008-06-13 19:09:00,2.04902,2.04907,2.04879,2.04907,56000000.0
2008-06-13 19:10:00,2.04879,2.04879,2.04807,2.04817,27000000.0
2008-06-13 19:11:00,2.04815,2.04874,2.04815,2.04869,36000000.0
2008-06-13 19:12:00,2.04887,2.049,2.04878,2.04895,25000000.0
2008-06-13 19:13:00,2.04878,2.04878,2.04853,2.04853,23000000.0
2008-06-13 19:14:00,2.04833,2.04833,2.04797,2.04797,37000000.0
2008-06-13 19:15:00,2.04795,2.04826,2.04795,2.04826,17000000.0
2008-06-13 19:16:00,2.0483,2.04833,2.04775,2.04775,23000000.0
2008-06-13 19:17:00,2.04773,2.04813,2.04751,2.04751,17000000.0
2008-06-13 19:18:00,2.04747,2.04801,2.04747,2.0477,30000000.0
2008-06-13 19:19:00,2.04757,2.04784,2.04757,2.04778,36000000.0
2008-06-13 19:20:00,2.0478,2.04825,2.04765,2.04825,23000000.0
2008-06-13 19:21:00,2.04791,2.04854,2.04791,2.04854,21000000.0
2008-06-13 19:22:00,2.04858,2.04867,2.04838,2.04839,25000000.0
2008-06-13 19:23:00,2.04873,2.04873,2.0486,2.0486,12000000.0
2008-06-13 19:24:00,2.04859,2.04901,2.04857,2.04901,39000000.0
2008-06-13 19:25:00,2.04896,2.04896,2.04855,2.04855,49000000.0
2008-06-13 19:26:00,2.04849,2.04855,2.04837,2.04851,48000000.0
2008-06-13 19:27:00,2.04855,2.0488,2.0485,2.0488,51000000.0
2008-06-13 19:28:00,2.04896,2.04896,2.04887,2.0489,40000000.0
2008-06-13 19:29:00,2.04886,2.04891,2.04862,2.04875,28000000.0
2008-06-13 19:30:00,2.04894,2.04911,2.04866,2.04868,32000000.0
2008-06-13 19:31:00,2.0486,2.04894,2.04849,2.04849,28000000.0
2008-06-13 19:32:00,2.04847,2.04878,2.04832,2.04878,31000000.0
2008-06-13 19:33:00,2.04881,2.04881,2.04842,2.04854,14000000.0
2008-06-13 19:34:00,2.04841,2.04841,2.04787,2.04823,49000000.0
2008-06-13 19:35:00,2.0481,2.04814,2.04805,2.04811,28000000.0
2008-06-13 19:36:00,2.0478,2.04792,2.04773,2.04792,16000000.0
2008-06-13 19:37:00,2.04789,2.0479,2.04748,2.04748,26000000.0
2008-06-13 19:38:00,2.04733,2.04733,2.04697,2.04697,18000000.0
2008-06-13 19:39:00,2.04721,2.04726,2.04697,2.04726,13000000.0
2008-06-13 19:40:00,2.04731,2.04758,2.0473,2.04758,16000000.0
2008-06-13 19:41:00,2.04728,2.0473,2.04713,2.04713,17000000.0
2008-06-13 19:42:00,2.04703,2.04728,2.04701,2.04726,19000000.0
2008-06-13 19:43:00,2.04716,2.04716,2.04696,2.04698,21000000.0
2008-06-13 19:44:00,2.04651,2.04689,2.04651,2.04689,21000000.0
2008-06-13 19:45:00,2.04698,2.04706,2.04669,2.04675,33000000.0
2008-06-13 19:46:00,2.04672,2.04731,2.04672,2.04724,18000000.0
2008-06-13 19:47:00,2.04728,2.04733,2.04725,2.04727,22000000.0
2008-06-13 19:48:00,2.04685,2.04687,2.04655,2.04687,18000000.0
2008-06-13 19:49:00,2.04691,2.04706,2.0469,2.04692,27000000.0
2008-06-13 19:50:00,2.04663,2.04669,2.04658,2.04662,23000000.0
2008-06-13 19:51:00,2.04659,2.04659,2.04606,2.04606,25000000.0
2008-06-13 19:52:00,2.04657,2.04657,2.04644,2.04644,15000000.0
2008-06-13 19:53:00,2.0466,2.04669,2.04657,2.04669,21000000.0
2008-06-13 19:54:00,2.04675,2.04684,2.04668,2.04684,9000000.0
2008-06-13 19:55:00,2.04679,2.047,2.04666,2.047,30000000.0
2008-06-13 19:56:00,2.04695,2.047,2.04692,2.04692,20000000.0
2008-06-13 19:57:00,2.04686,2.04686,2.04644,2.04663,12000000.0
2008-06-13 19:58:00,2.04687,2.04692,2.04681,2.04692,13000000.0
2008-06-13 19:59:00,2.04697,2.04704,2.04691,2.04693,31000000.0
2008-06-13 20:00:00,2.04676,2.04705,2.04676,2.04698,23000000.0
2008-06-13 20:01:00,2.04704,2.0471,2.04699,2.04704,13000000.0
2008-06-13 20:02:00,2.04719,2.04736,2.04706,2.04727,20000000.0
2008-06-13 20:03:00,2.04723,2.04727,2.04713,2.04713,18000000.0
2008-06-13 20:04:00,2.04703,2.04727,2.04693,2.04693,27000000.0
2008-06-13 20:05:00,2.04686,2.04703,2.04683,2.04702,23000000.0
2008-06-13 20:06:00,2.04718,2.04732,2.04704,2.04732,13000000.0
2008-06-13 20:07:00,2.0471,2.04727,2.04662,2.04662,29000000.0
2008-06-13 20:08:00,2.04691,2.04751,2.04691,2.04751,15000000.0
2008-06-13 20:09:00,2.04759,2.04759,2.04739,2.04739,17000000.0
2008-06-13 20:10:00,2.04732,2.04745,2.04724,2.04724,20000000.0
2008-06-13 20:11:00,2.0472,2.0472,2.04678,2.04701,10000000.0
2008-06-13 20:12:00,2.04716,2.0473,2.04715,2.04715,15000000.0
2008-06-13 20:13:00,2.04707,2.04707,2.04634,2.04653,17000000.0
2008-06-13 20:14:00,2.04621,2.04621,2.04589,2.04589,15000000.0
2008-06-13 20:15:00,2.04599,2.04657,2.04599,2.04657,10000000.0
2008-06-13 20:16:00,2.04664,2.04685,2.04664,2.04678,22000000.0
2008-06-13 20:17:00,2.04667,2.04667,2.04615,2.0462,17000000.0
2008-06-13 20:18:00,2.04679,2.04679,2.04656,2.04663,24000000.0
2008-06-13 20:19:00,2.04681,2.04704,2.0467,2.0467,9000000.0
2008-06-13 20:20:00,2.04662,2.04683,2.04655,2.04683,14000000.0
2008-06-13 20:21:00,2.04701,2.04701,2.04676,2.04683,7000000.0
2008-06-13 20:22:00,2.04709,2.04722,2.04709,2.04722,12000000.0
2008-06-13 20:23:00,2.04723,2.04728,2.04721,2.04723,8000000.0
2008-06-13 20:24:00,2.04711,2.04745,2.04711,2.04731,15000000.0
2008-06-13 20:25:00,2.04746,2.0476,2.04731,2.04739,16000000.0
2008-06-13 20:26:00,2.04729,2.04729,2.0465,2.0468,22000000.0
2008-06-13 20:27:00,2.04709,2.04709,2.04688,2.04689,11000000.0
2008-06-13 20:28:00,2.04694,2.04708,2.04688,2.04688,7000000.0
2008-06-13 20:29:00,2.0465,2.04663,2.04639,2.04657,20000000.0
2008-06-13 20:30:00,2.04674,2.04675,2.04657,2.04661,27000000.0
2008-06-13 20:31:00,2.04663,2.04663,2.04642,2.04642,17000000.0
2008-06-13 20:32:00,2.0464,2.04642,2.0462,2.0462,20000000.0
2008-06-13 20:33:00,2.04631,2.04631,2.04615,2.04631,14000000.0
2008-06-13 20:34:00,2.04637,2.04644,2.04618,2.04618,28000000.0
2008-06-13 20:35:00,2.04609,2.04616,2.04599,2.04602,23000000.0
2008-06-13 20:36:00,2.04616,2.04649,2.04616,2.04649,11000000.0
2008-06-13 20:37:00,2.0466,2.04672,2.04654,2.04672,7000000.0
2008-06-13 20:38:00,2.04668,2.04668,2.04642,2.04643,10000000.0
2008-06-13 20:39:00,2.04628,2.04647,2.04628,2.04647,9000000.0
2008-06-13 20:40:00,2.04745,2.04752,2.04742,2.04752,7000000.0
2008-06-13 20:41:00,2.04762,2.04767,2.04749,2.04764,8000000.0
2008-06-13 20:42:00,2.04792,2.04794,2.04753,2.04753,15000000.0
2008-06-13 20:43:00,2.04733,2.04783,2.04733,2.04783,12000000.0
2008-06-13 20:44:00,2.04777,2.04796,2.0477,2.04796,7000000.0
2008-06-13 20:45:00,2.04768,2.04768,2.04751,2.04767,12000000.0
2008-06-13 20:46:00,2.04766,2.04771,2.04751,2.04751,9000000.0
2008-06-13 20:47:00,2.04799,2.04804,2.0479,2.04802,11000000.0
2008-06-13 20:48:00,2.04796,2.04805,2.04794,2.04805,11000000.0
2008-06-13 20:49:00,2.04807,2.04807,2.04798,2.04799,18000000.0
2008-06-13 20:50:00,2.048,2.04803,2.04794,2.04803,7000000.0
2008-06-13 20:51:00,2.04773,2.04773,2.04727,2.04754,18000000.0
2008-06-13 20:52:00,2.04745,2.04764,2.04735,2.04764,15000000.0
2008-06-13 20:53:00,2.04767,2.04781,2.04751,2.04781,8000000.0
2008-06-13 20:54:00,2.04779,2.04795,2.04779,2.04792,10000000.0
2008-06-13 20:55:00,2.04783,2.04783,2.0474,2.0477,8000000.0
2008-06-13 20:56:00,2.0477,2.04772,2.04754,2.04754,8000000.0
2008-06-13 20:57:00,2.04759,2.04775,2.04758,2.04775,18000000.0
2008-06-13 20:58:00,2.04778,2.0478,2.04761,2.04763,14000000.0
2008-06-13 20:59:00,2.04744,2.04777,2.04744,2.04777,8000000.0
2008-06-13 21:00:00,2.04792,2.04803,2.04788,2.0479,11000000.0
2008-06-13 21:01:00,2.04772,2.04772,2.04738,2.04756,16000000.0
2008-06-13 21:02:00,2.04732,2.04781,2.04732,2.04779,18000000.0
2008-06-13 21:03:00,2.04797,2.04809,2.04796,2.04809,13000000.0
2008-06-13 21:04:00,2.04798,2.04798,2.04729,2.04729,8000000.0
2008-06-13 21:05:00,2.04742,2.04808,2.04742,2.04808,11000000.0
2008-06-13 21:06:00,2.0481,2.04818,2.04797,2.04818,8000000.0
2008-06-13 21:07:00,2.04821,2.04836,2.04821,2.04829,7000000.0
2008-06-13 21:08:00,2.04826,2.04828,2.0482,2.0482,11000000.0
2008-06-13 21:09:00,2.04795,2.048,2.04767,2.04783,9000000.0
2008-06-13 21:10:00,2.04748,2.04758,2.04705,2.04758,9000000.0
2008-06-13 21:11:00,2.04772,2.0479,2.04772,2.04786,8000000.0
2008-06-13 21:12:00,2.04793,2.04793,2.04597,2.04782,8000000.0
2008-06-13 21:13:00,2.04785,2.04785,2.04726,2.04775,8000000.0
2008-06-13 21:14:00,2.04785,2.04785,2.04761,2.04761,8000000.0
2008-06-13 21:15:00,2.04775,2.04787,2.04775,2.04776,11000000.0
2008-06-13 21:16:00,2.04769,2.04769,2.04756,2.04758,9000000.0
2008-06-13 21:17:00,2.04764,2.0477,2.04753,2.04762,7000000.0
2008-06-13 21:18:00,2.0474,2.04757,2.0474,2.04757,7000000.0
2008-06-13 21:19:00,2.04748,2.04766,2.04732,2.04736,7000000.0
2008-06-13 21:20:00,2.04745,2.04762,2.04739,2.04746,12000000.0
2008-06-13 21:21:00,2.04739,2.04761,2.04733,2.04747,8000000.0
2008-06-13 21:22:00,2.04744,2.04791,2.04744,2.04791,7000000.0
2008-06-13 21:23:00,2.04793,2.04811,2.04785,2.04811,10000000.0
2008-06-13 21:24:00,2.04814,2.04818,2.04812,2.04817,8000000.0
2008-06-13 21:25:00,2.04816,2.04833,2.04809,2.04825,9000000.0
2008-06-13 21:26:00,2.04819,2.0483,2.04815,2.0483,17000000.0
2008-06-13 21:27:00,2.04829,2.04835,2.04803,2.04835,31000000.0
2008-06-13 21:28:00,2.04826,2.04827,2.0481,2.04811,20000000.0
2008-06-13 21:29:00,2.0479,2.04868,2.0479,2.04868,11000000.0
2008-06-13 21:30:00,2.04877,2.04885,2.04877,2.04885,9000000.0
2008-06-13 21:31:00,2.04886,2.04889,2.04877,2.04877,7000000.0
2008-06-13 21:32:00,2.04875,2.04875,2.04853,2.04853,8000000.0
2008-06-13 21:33:00,2.04879,2.04902,2.04879,2.04902,7000000.0
2008-06-13 21:34:00,2.04908,2.04915,2.04908,2.04909,10000000.0
2008-06-13 21:35:00,2.049,2.049,2.04871,2.04871,11000000.0
2008-06-13 21:36:00,2.04868,2.0488,2.04856,2.0488,11000000.0
2008-06-13 21:37:00,2.04875,2.04877,2.04849,2.04873,11000000.0
2008-06-13 21:38:00,2.04931,2.04931,2.04837,2.04862,26000000.0
2008-06-13 21:39:00,2.04807,2.04828,2.04807,2.04828,18000000.0
2008-06-13 21:40:00,2.04846,2.04914,2.04846,2.04907,12000000.0
2008-06-13 21:41:00,2.04905,2.04913,2.04871,2.04871,13000000.0
2008-06-13 21:42:00,2.04845,2.04917,2.04845,2.04917,7000000.0
2008-06-13 21:43:00,2.04936,2.04952,2.04936,2.04944,11000000.0
2008-06-13 21:44:00,2.0493,2.04934,2.04918,2.04925,18000000.0
2008-06-13 21:45:00,2.04911,2.04917,2.0491,2.04912,10000000.0
2008-06-13 21:46:00,2.04907,2.0493,2.04907,2.04919,15000000.0
2008-06-13 21:47:00,2.04916,2.04916,2.04898,2.04898,10000000.0
2008-06-13 21:48:00,2.04891,2.049,2.04883,2.04883,7000000.0
2008-06-13 21:49:00,2.04893,2.04893,2.04878,2.04887,8000000.0
2008-06-13 21:50:00,2.04935,2.04935,2.04899,2.0492,10000000.0
2008-06-13 21:51:00,2.0489,2.0489,2.04878,2.04889,8000000.0
2008-06-13 21:52:00,2.04908,2.04935,2.04908,2.04935,10000000.0
2008-06-13 21:53:00,2.0495,2.0496,2.04933,2.04935,8000000.0
2008-06-13 21:54:00,2.04958,2.04958,2.04936,2.04948,9000000.0
2008-06-13 21:55:00,2.0496,2.0496,2.04948,2.0495,11000000.0
2008-06-13 21:56:00,2.04952,2.04952,2.04819,2.04819,22000000.0
2008-06-13 21:57:00,2.04768,2.0485,2.04768,2.0485,13000000.0
2008-06-13 21:58:00,2.04852,2.04857,2.04831,2.04831,16000000.0
2008-06-13 21:59:00,2.04859,2.04873,2.04848,2.04848,25000000.0
2008-06-13 22:00:00,2.04882,2.04903,2.04882,2.04903,12000000.0
2008-06-13 22:01:00,2.04906,2.04906,2.04894,2.04896,19000000.0
2008-06-13 22:02:00,2.04901,2.04929,2.04901,2.04929,11000000.0
2008-06-13 22:03:00,2.04945,2.04947,2.04932,2.04932,33000000.0
2008-06-13 22:04:00,2.04947,2.04984,2.04943,2.04964,11000000.0
2008-06-13 22:05:00,2.0496,2.0496,2.04879,2.04879,16000000.0
2008-06-13 22:06:00,2.04859,2.0486,2.04845,2.04845,8000000.0
2008-06-13 22:07:00,2.0484,2.0484,2.0482,2.0482,15000000.0
2008-06-13 22:08:00,2.04828,2.04855,2.04828,2.0484,30000000.0
2008-06-13 22:09:00,2.04822,2.04828,2.04814,2.04814,13000000.0
2008-06-13 22:10:00,2.0481,2.04824,2.04808,2.04813,8000000.0
2008-06-13 22:11:00,2.04833,2.04846,2.04822,2.04827,11000000.0
2008-06-13 22:12:00,2.04824,2.04832,2.04823,2.04825,15000000.0
2008-06-13 22:13:00,2.04832,2.04863,2.04832,2.04863,10000000.0
2008-06-13 22:14:00,2.04846,2.04869,2.04846,2.04865,13000000.0
2008-06-13 22:15:00,2.04871,2.04874,2.04867,2.0487,9000000.0
2008-06-13 22:16:00,2.04885,2.04885,2.04876,2.04885,8000000.0
2008-06-13 22:17:00,2.04847,2.04847,2.04825,2.04825,16000000.0
2008-06-13 22:18:00,2.04845,2.04845,2.04827,2.04829,9000000.0
2008-06-13 22:19:00,2.04859,2.04871,2.04854,2.0486,9000000.0
2008-06-13 22:20:00,2.04864,2.04891,2.04836,2.04891,7000000.0
2008-06-13 22:21:00,2.04874,2.0488,2.04856,2.04856,11000000.0
2008-06-13 22:22:00,2.04856,2.04896,2.04856,2.04896,11000000.0
2008-06-13 22:23:00,2.04906,2.04908,2.04898,2.04908,15000000.0
2008-06-13 22:24:00,2.04912,2.04943,2.04912,2.0492,10000000.0
2008-06-13 22:25:00,2.04926,2.04933,2.04926,2.04931,8000000.0
2008-06-13 22:26:00,2.04941,2.04947,2.04941,2.04947,8000000.0
2008-06-13 22:27:00,2.04985,2.05098,2.04985,2.05098,10000000.0
2008-06-13 22:28:00,2.05112,2.05138,2.05112,2.05125,10000000.0
2008-06-13 22:29:00,2.051,2.05114,2.051,2.05113,7000000.0
2008-06-13 22:30:00,2.0511,2.05126,2.0511,2.05117,11000000.0
2008-06-13 22:31:00,2.05103,2.05106,2.05073,2.05095,22000000.0
2008-06-13 22:32:00,2.05123,2.05129,2.05108,2.05129,7000000.0
2008-06-13 22:33:00,2.0514,2.05181,2.0514,2.05172,38000000.0
2008-06-13 22:34:00,2.0517,2.0517,2.0514,2.05147,47000000.0
2008-06-13 22:35:00,2.05134,2.05145,2.05132,2.05132,27000000.0
2008-06-13 22:36:00,2.05137,2.05148,2.05137,2.05148,26000000.0
2008-06-13 22:37:00,2.05142,2.05147,2.05138,2.05141,28000000.0
2008-06-13 22:38:00,2.0513,2.0513,2.05112,2.05115,15000000.0
2008-06-13 22:39:00,2.05107,2.05124,2.05092,2.05092,11000000.0
2008-06-13 22:40:00,2.05052,2.05052,2.05027,2.05027,9000000.0
2008-06-13 22:41:00,2.04973,2.04979,2.04936,2.04936,16000000.0
2008-06-13 22:42:00,2.04935,2.05005,2.04935,2.05003,9000000.0
2008-06-13 22:43:00,2.05019,2.05056,2.05019,2.05056,11000000.0
2008-06-13 22:44:00,2.05035,2.05035,2.05027,2.05027,8000000.0
2008-06-13 22:45:00,2.05034,2.05037,2.0503,2.05036,12000000.0
2008-06-13 22:46:00,2.0501,2.05013,2.04979,2.05013,9000000.0
2008-06-13 22:47:00,2.05011,2.05011,2.04987,2.0499,16000000.0
2008-06-13 22:48:00,2.04873,2.04935,2.04873,2.04925,11000000.0
2008-06-13 22:49:00,2.04966,2.04966,2.04938,2.04938,12000000.0
2008-06-13 22:50:00,2.04934,2.04948,2.04934,2.04948,16000000.0
2008-06-13 22:51:00,2.04923,2.04927,2.04882,2.04882,10000000.0
2008-06-13 22:52:00,2.04883,2.04895,2.04878,2.04895,10000000.0
2008-06-13 22:53:00,2.04898,2.049,2.04881,2.04887,8000000.0
2008-06-13 22:54:00,2.0487,2.04942,2.0487,2.04942,13000000.0
2008-06-13 22:55:00,2.04942,2.04947,2.04932,2.04947,9000000.0
2008-06-13 22:56:00,2.04968,2.05017,2.04968,2.05017,8000000.0
2008-06-13 22:57:00,2.05014,2.0503,2.05012,2.05024,7000000.0
2008-06-13 22:58:00,2.05032,2.0505,2.0503,2.05042,7000000.0
2008-06-13 22:59:00,2.05047,2.05052,2.05039,2.05039,9000000.0
2008-06-15 23:00:00,2.051,2.05102,2.05087,2.05092,12000000.0
2008-06-15 23:01:00,2.05081,2.05129,2.05081,2.05115,9000000.0
2008-06-15 23:02:00,2.05095,2.05349,2.05095,2.05349,8000000.0
2008-06-15 23:04:00,2.0536,2.05361,2.05349,2.0535,11000000.0
2008-06-15 23:05:00,2.05165,2.05165,2.05046,2.05046,11000000.0
2008-06-15 23:06:00,2.05047,2.05047,2.05034,2.05035,8000000.0
2008-06-15 23:07:00,2.05036,2.05056,2.05014,2.05056,8000000.0
2008-06-15 23:08:00,2.0503,2.05051,2.0503,2.05051,15000000.0
2008-06-15 23:09:00,2.05059,2.05061,2.05055,2.05055,7000000.0
2008-06-15 23:10:00,2.05015,2.05015,2.04857,2.04976,8000000.0
2008-06-15 23:11:00,2.05015,2.05016,2.04994,2.04994,7000000.0
2008-06-15 23:12:00,2.05081,2.05113,2.05081,2.05111,8000000.0
2008-06-15 23:13:00,2.05031,2.05046,2.05031,2.05044,7000000.0
2008-06-15 23:14:00,2.05093,2.05138,2.05093,2.05115,9000000.0
2008-06-15 23:15:00,2.05115,2.05125,2.05092,2.05092,8000000.0
2008-06-15 23:16:00,2.05104,2.05104,2.05063,2.05063,9000000.0
2008-06-15 23:17:00,2.05056,2.05056,2.05049,2.05051,11000000.0
2008-06-15 23:18:00,2.05067,2.05076,2.05035,2.05035,9000000.0
2008-06-15 23:19:00,2.05015,2.05015,2.04983,2.05006,11000000.0
2008-06-15 23:20:00,2.05025,2.05039,2.05025,2.05027,8000000.0
2008-06-15 23:21:00,2.05032,2.05032,2.05009,2.05012,7000000.0
2008-06-15 23:22:00,2.05035,2.05048,2.05035,2.05038,7000000.0
2008-06-15 23:23:00,2.05023,2.0503,2.05011,2.05018,7000000.0
2008-06-15 23:24:00,2.04993,2.05018,2.04993,2.0501,9000000.0
2008-06-15 23:25:00,2.05042,2.0506,2.05042,2.05054,10000000.0
2008-06-15 23:26:00,2.05018,2.05025,2.05007,2.05007,10000000.0
2008-06-15 23:27:00,2.05005,2.05028,2.05005,2.05028,8000000.0
2008-06-15 23:28:00,2.0503,2.05052,2.0503,2.0505,8000000.0
2008-06-15 23:29:00,2.0507,2.05074,2.05065,2.05067,25000000.0
2008-06-15 23:30:00,2.05061,2.05061,2.05027,2.05027,16000000.0
2008-06-15 23:31:00,2.05008,2.05018,2.05006,2.05012,14000000.0
2008-06-15 23:32:00,2.0503,2.0504,2.05022,2.05022,9000000.0
2008-06-15 23:33:00,2.05014,2.05021,2.05013,2.05013,8000000.0
2008-06-15 23:34:00,2.05017,2.05019,2.05013,2.05014,9000000.0
2008-06-15 23:35:00,2.04979,2.05028,2.0496,2.05028,12000000.0
2008-06-15 23:36:00,2.0502,2.05031,2.05002,2.05031,9000000.0
2008-06-15 23:37:00,2.0502,2.05032,2.0502,2.05032,8000000.0
2008-06-15 23:38:00,2.05024,2.05027,2.05021,2.05022,7000000.0
2008-06-15 23:39:00,2.05019,2.05032,2.05007,2.05025,11000000.0
2008-06-15 23:40:00,2.05007,2.05008,2.0498,2.0498,21000000.0
2008-06-15 23:42:00,2.05026,2.05026,2.05003,2.05009,19000000.0
2008-06-15 23:43:00,2.04993,2.05007,2.04988,2.05007,8000000.0
2008-06-15 23:44:00,2.05012,2.05017,2.04994,2.05005,8000000.0
2008-06-15 23:46:00,2.0503,2.0503,2.04958,2.04991,8000000.0
2008-06-15 23:47:00,2.05013,2.05023,2.05006,2.05009,11000000.0
2008-06-15 23:48:00,2.05006,2.05006,2.04984,2.04991,7000000.0
2008-06-15 23:49:00,2.04828,2.04935,2.04828,2.04935,9000000.0
2008-06-15 23:50:00,2.04926,2.04926,2.04764,2.04764,8000000.0
2008-06-15 23:51:00,2.04826,2.04826,2.04785,2.0479,10000000.0
2008-06-15 23:52:00,2.04817,2.04817,2.0481,2.04817,7000000.0
2008-06-15 23:53:00,2.04816,2.04844,2.04789,2.04837,10000000.0
2008-06-15 23:54:00,2.04799,2.04812,2.047,2.047,7000000.0
2008-06-15 23:55:00,2.04735,2.04735,2.04692,2.04692,9000000.0
2008-06-15 23:56:00,2.04668,2.04729,2.04668,2.04718,12000000.0
2008-06-15 23:57:00,2.04762,2.04787,2.04725,2.04787,25000000.0
2008-06-15 23:58:00,2.04838,2.04886,2.04832,2.04873,8000000.0
2008-06-15 23:59:00,2.04899,2.04915,2.0488,2.04896,18000000.0
2008-06-16 00:00:00,2.04901,2.04901,2.04837,2.04837,7000000.0
2008-06-16 00:01:00,2.04856,2.04856,2.04808,2.04808,8000000.0
2008-06-16 00:02:00,2.04799,2.04799,2.04761,2.04761,9000000.0
2008-06-16 00:03:00,2.04751,2.04751,2.04742,2.04742,12000000.0
2008-06-16 00:04:00,2.04709,2.04709,2.04665,2.04709,10000000.0
2008-06-16 00:05:00,2.04755,2.04771,2.0473,2.04766,9000000.0
2008-06-16 00:06:00,2.04726,2.04739,2.04658,2.04739,8000000.0
2008-06-16 00:07:00,2.04786,2.04801,2.0474,2.04758,9000000.0
2008-06-16 00:08:00,2.04737,2.04756,2.04732,2.04756,8000000.0
2008-06-16 00:09:00,2.04706,2.04725,2.04678,2.0472,10000000.0
2008-06-16 00:10:00,2.04778,2.04796,2.04778,2.04796,23000000.0
2008-06-16 00:11:00,2.04812,2.04812,2.04779,2.04789,11000000.0
2008-06-16 00:12:00,2.04776,2.04776,2.0472,2.04734,9000000.0
2008-06-16 00:13:00,2.0477,2.04801,2.0477,2.04782,8000000.0
2008-06-16 00:14:00,2.0478,2.0478,2.04748,2.04772,7000000.0
2008-06-16 00:15:00,2.04768,2.04768,2.04721,2.04743,7000000.0
2008-06-16 00:16:00,2.04727,2.04736,2.04722,2.04722,9000000.0
2008-06-16 00:17:00,2.04721,2.04743,2.04709,2.04711,8000000.0
2008-06-16 00:18:00,2.04677,2.0483,2.04677,2.0483,8000000.0
2008-06-16 00:19:00,2.04913,2.04913,2.04881,2.04901,6000000.0
2008-06-16 00:20:00,2.0491,2.04943,2.0491,2.0493,10000000.0
2008-06-16 00:21:00,2.04916,2.04916,2.04851,2.04859,11000000.0
2008-06-16 00:22:00,2.04871,2.04884,2.04861,2.04861,8000000.0
2008-06-16 00:23:00,2.04876,2.04876,2.04853,2.04853,7000000.0
2008-06-16 00:24:00,2.04834,2.04849,2.04828,2.04849,8000000.0
2008-06-16 00:25:00,2.04817,2.04823,2.04762,2.04762,11000000.0
2008-06-16 00:26:00,2.04772,2.04772,2.04745,2.04763,7000000.0
2008-06-16 00:27:00,2.04758,2.04809,2.04754,2.04809,10000000.0
2008-06-16 00:28:00,2.04849,2.04877,2.04841,2.04841,8000000.0
2008-06-16 00:29:00,2.04791,2.04823,2.04765,2.04765,10000000.0
2008-06-16 00:30:00,2.04792,2.04804,2.04787,2.04804,8000000.0
2008-06-16 00:31:00,2.04795,2.04795,2.04784,2.04787,7000000.0
2008-06-16 00:32:00,2.04798,2.04798,2.04753,2.04753,7000000.0
2008-06-16 00:33:00,2.04714,2.04797,2.04714,2.04796,9000000.0
2008-06-16 00:34:00,2.04698,2.04716,2.04696,2.04716,23000000.0
2008-06-16 00:35:00,2.04725,2.04743,2.04722,2.04739,7000000.0
2008-06-16 00:36:00,2.04783,2.04822,2.04783,2.04822,9000000.0
2008-06-16 00:37:00,2.04633,2.04808,2.04633,2.0471,8000000.0
2008-06-16 00:38:00,2.04678,2.04678,2.0466,2.04674,7000000.0
2008-06-16 00:39:00,2.04684,2.04684,2.04676,2.04677,7000000.0
2008-06-16 00:40:00,2.04642,2.04668,2.04642,2.04658,7000000.0
2008-06-16 00:42:00,2.04824,2.04824,2.04814,2.0482,8000000.0
2008-06-16 00:43:00,2.04677,2.04772,2.04677,2.04772,5000000.0
2008-06-16 00:44:00,2.04781,2.04798,2.04737,2.04798,11000000.0
2008-06-16 00:45:00,2.04806,2.04814,2.04793,2.04803,16000000.0
2008-06-16 00:46:00,2.04822,2.04911,2.04822,2.04911,10000000.0
2008-06-16 00:47:00,2.04923,2.04924,2.04911,2.04916,7000000.0
2008-06-16 00:48:00,2.04881,2.04881,2.04709,2.04721,8000000.0
2008-06-16 00:49:00,2.04776,2.04802,2.04762,2.04802,10000000.0
2008-06-16 00:50:00,2.04812,2.04849,2.04812,2.04845,10000000.0
2008-06-16 00:51:00,2.0487,2.04886,2.04852,2.04855,8000000.0
2008-06-16 00:52:00,2.04851,2.0487,2.04848,2.04848,7000000.0
2008-06-16 00:53:00,2.0486,2.04869,2.04847,2.04847,11000000.0
2008-06-16 00:54:00,2.04828,2.04828,2.04781,2.04781,10000000.0
2008-06-16 00:55:00,2.04771,2.04771,2.04751,2.04767,7000000.0
2008-06-16 00:56:00,2.04867,2.0487,2.04855,2.04868,11000000.0
2008-06-16 00:57:00,2.04776,2.04776,2.04764,2.04764,2000000.0
2008-06-16 00:58:00,2.04857,2.04857,2.04761,2.0481,10000000.0
2008-06-16 00:59:00,2.04831,2.04857,2.04831,2.04857,7000000.0
2008-06-16 01:00:00,2.04939,2.04939,2.04917,2.04923,19000000.0
2008-06-16 01:01:00,2.04956,2.04989,2.04956,2.0497,12000000.0
2008-06-16 01:02:00,2.04981,2.05051,2.04981,2.05051,8000000.0
2008-06-16 01:03:00,2.05076,2.05083,2.05013,2.05013,7000000.0
2008-06-16 01:04:00,2.04989,2.0502,2.04989,2.05,8000000.0
2008-06-16 01:05:00,2.04993,2.04994,2.04985,2.04994,7000000.0
2008-06-16 01:06:00,2.04999,2.04999,2.04936,2.04977,8000000.0
2008-06-16 01:07:00,2.05,2.05,2.04953,2.04957,10000000.0
2008-06-16 01:08:00,2.05003,2.05003,2.04917,2.04922,10000000.0
2008-06-16 01:09:00,2.04989,2.05044,2.04989,2.05036,8000000.0
2008-06-16 01:10:00,2.05049,2.05049,2.05005,2.05009,10000000.0
2008-06-16 01:11:00,2.04993,2.04993,2.04944,2.04962,11000000.0
2008-06-16 01:12:00,2.04977,2.04985,2.04966,2.04966,8000000.0
2008-06-16 01:13:00,2.04991,2.05013,2.04991,2.04998,8000000.0
2008-06-16 01:14:00,2.04982,2.04982,2.04924,2.04941,10000000.0
2008-06-16 01:15:00,2.04933,2.04983,2.04856,2.04856,10000000.0
2008-06-16 01:16:00,2.04922,2.04922,2.04908,2.04908,8000000.0
2008-06-16 01:17:00,2.04899,2.04909,2.04859,2.04859,11000000.0
2008-06-16 01:18:00,2.04895,2.04926,2.04895,2.04924,8000000.0
2008-06-16 01:19:00,2.04918,2.04918,2.04891,2.04895,11000000.0
2008-06-16 01:20:00,2.04855,2.04897,2.04855,2.04897,13000000.0
2008-06-16 01:21:00,2.0498,2.0498,2.04943,2.04943,7000000.0
2008-06-16 01:22:00,2.04923,2.04938,2.04923,2.04936,7000000.0
2008-06-16 01:23:00,2.04923,2.04928,2.04906,2.04906,8000000.0
2008-06-16 01:24:00,2.04883,2.04894,2.04883,2.04886,7000000.0
2008-06-16 01:25:00,2.04888,2.04905,2.04888,2.04905,9000000.0
2008-06-16 01:26:00,2.04919,2.05005,2.04919,2.05005,14000000.0
2008-06-16 01:27:00,2.05013,2.05013,2.04951,2.04951,15000000.0
2008-06-16 01:28:00,2.04941,2.05007,2.04941,2.05007,9000000.0
2008-06-16 01:29:00,2.05001,2.05001,2.04938,2.04938,10000000.0
2008-06-16 01:30:00,2.04934,2.04934,2.04907,2.04907,10000000.0
2008-06-16 01:31:00,2.04917,2.04934,2.04916,2.04916,10000000.0
2008-06-16 01:32:00,2.04917,2.04934,2.04879,2.04879,18000000.0
2008-06-16 01:33:00,2.0494,2.04943,2.04938,2.04942,20000000.0
2008-06-16 01:34:00,2.04954,2.04965,2.04952,2.04961,16000000.0
2008-06-16 01:35:00,2.04957,2.04977,2.04905,2.04977,8000000.0
2008-06-16 01:36:00,2.0499,2.04996,2.0499,2.04994,9000000.0
2008-06-16 01:37:00,2.04991,2.05003,2.04978,2.04986,7000000.0
2008-06-16 01:38:00,2.04972,2.04972,2.04956,2.04972,12000000.0
2008-06-16 01:39:00,2.05011,2.05017,2.05008,2.05016,12000000.0
2008-06-16 01:40:00,2.05012,2.05014,2.04964,2.04964,7000000.0
2008-06-16 01:41:00,2.05014,2.05014,2.04989,2.04989,11000000.0
2008-06-16 01:42:00,2.04953,2.04953,2.04906,2.04906,7000000.0
2008-06-16 01:43:00,2.0488,2.0488,2.04849,2.04849,8000000.0
2008-06-16 01:44:00,2.04863,2.0491,2.04863,2.0491,7000000.0
2008-06-16 01:45:00,2.0494,2.0494,2.04896,2.04896,7000000.0
2008-06-16 01:46:00,2.0493,2.0493,2.04903,2.04903,7000000.0
2008-06-16 01:47:00,2.04868,2.04902,2.04868,2.04902,14000000.0
2008-06-16 01:48:00,2.04936,2.04953,2.04921,2.04921,7000000.0
2008-06-16 01:49:00,2.04887,2.04894,2.04872,2.04872,8000000.0
2008-06-16 01:50:00,2.04876,2.04893,2.04876,2.04893,10000000.0
2008-06-16 01:51:00,2.04895,2.04958,2.04845,2.04907,16000000.0
2008-06-16 01:52:00,2.04928,2.04932,2.04912,2.04932,13000000.0
2008-06-16 01:53:00,2.04961,2.04961,2.04945,2.0496,7000000.0
2008-06-16 01:54:00,2.04961,2.04961,2.04943,2.04945,9000000.0
2008-06-16 01:55:00,2.04898,2.04898,2.04866,2.04873,12000000.0
2008-06-16 01:56:00,2.04875,2.04906,2.04875,2.04906,17000000.0
2008-06-16 01:57:00,2.04912,2.04925,2.04912,2.04921,13000000.0
2008-06-16 01:58:00,2.04889,2.04912,2.04877,2.04883,10000000.0
2008-06-16 01:59:00,2.04889,2.04889,2.04856,2.04856,8000000.0
2008-06-16 02:00:00,2.0485,2.04857,2.04827,2.04846,11000000.0
2008-06-16 02:01:00,2.04864,2.04883,2.04846,2.04846,8000000.0
2008-06-16 02:02:00,2.04844,2.04844,2.04803,2.04803,9000000.0
2008-06-16 02:03:00,2.04806,2.04892,2.04682,2.04838,10000000.0
2008-06-16 02:04:00,2.04807,2.04856,2.04807,2.04856,9000000.0
2008-06-16 02:05:00,2.0486,2.04884,2.0486,2.04874,10000000.0
2008-06-16 02:06:00,2.04859,2.04892,2.04859,2.04886,8000000.0
2008-06-16 02:07:00,2.04869,2.04873,2.04838,2.04838,8000000.0
2008-06-16 02:08:00,2.04807,2.04832,2.04807,2.04832,10000000.0
2008-06-16 02:09:00,2.04822,2.0486,2.04822,2.04842,7000000.0
2008-06-16 02:10:00,2.0484,2.04846,2.04836,2.04843,8000000.0
2008-06-16 02:11:00,2.04857,2.04857,2.04842,2.04844,8000000.0
2008-06-16 02:12:00,2.04888,2.04904,2.04888,2.04896,7000000.0
2008-06-16 02:13:00,2.04886,2.04918,2.04886,2.04918,7000000.0
2008-06-16 02:14:00,2.04916,2.04921,2.04902,2.04916,7000000.0
2008-06-16 02:15:00,2.04909,2.04923,2.04905,2.04923,8000000.0
2008-06-16 02:16:00,2.04943,2.04978,2.04939,2.04957,9000000.0
2008-06-16 02:17:00,2.04968,2.04993,2.04968,2.04977,9000000.0
2008-06-16 02:18:00,2.04987,2.04987,2.04956,2.04966,11000000.0
2008-06-16 02:19:00,2.04987,2.04994,2.04962,2.04993,11000000.0
2008-06-16 02:20:00,2.04992,2.04992,2.04969,2.04972,9000000.0
2008-06-16 02:21:00,2.04951,2.04958,2.04867,2.04867,7000000.0
2008-06-16 02:22:00,2.04979,2.04988,2.04977,2.04982,8000000.0
2008-06-16 02:23:00,2.04992,2.04995,2.04975,2.04995,10000000.0
2008-06-16 02:24:00,2.04936,2.04942,2.04883,2.04883,8000000.0
2008-06-16 02:25:00,2.04988,2.04994,2.04975,2.04975,11000000.0
2008-06-16 02:26:00,2.04984,2.05027,2.04984,2.05027,7000000.0
2008-06-16 02:27:00,2.05027,2.05076,2.05025,2.05025,9000000.0
2008-06-16 02:28:00,2.05043,2.0506,2.05039,2.0506,7000000.0
2008-06-16 02:29:00,2.0506,2.05078,2.05056,2.05077,7000000.0
2008-06-16 02:30:00,2.05088,2.05104,2.05083,2.05104,10000000.0
2008-06-16 02:31:00,2.05107,2.05107,2.05074,2.05076,8000000.0
2008-06-16 02:32:00,2.05066,2.05066,2.05038,2.05038,7000000.0
2008-06-16 02:33:00,2.04971,2.05002,2.04971,2.04982,8000000.0
2008-06-16 02:34:00,2.04998,2.05026,2.04998,2.05026,7000000.0
2008-06-16 02:35:00,2.05033,2.05036,2.0499,2.05004,11000000.0
2008-06-16 02:36:00,2.05017,2.05055,2.05017,2.05055,7000000.0
2008-06-16 02:37:00,2.05078,2.05078,2.05017,2.05021,7000000.0
2008-06-16 02:38:00,2.05006,2.05006,2.04995,2.04995,7000000.0
2008-06-16 02:39:00,2.05009,2.05014,2.04992,2.04992,8000000.0
2008-06-16 02:40:00,2.04979,2.04979,2.04936,2.04936,7000000.0
2008-06-16 02:41:00,2.04916,2.04916,2.04874,2.04874,8000000.0
2008-06-16 02:42:00,2.04834,2.04857,2.04834,2.04857,8000000.0
2008-06-16 02:43:00,2.04877,2.04916,2.04877,2.04916,9000000.0
2008-06-16 02:44:00,2.04927,2.04942,2.04927,2.04942,7000000.0
2008-06-16 02:45:00,2.04917,2.04944,2.04909,2.04944,8000000.0
2008-06-16 02:46:00,2.04961,2.04967,2.04946,2.04947,7000000.0
2008-06-16 02:47:00,2.04923,2.04925,2.04908,2.04912,11000000.0
2008-06-16 02:48:00,2.04898,2.04928,2.0489,2.04928,11000000.0
2008-06-16 02:49:00,2.04917,2.0493,2.0489,2.04908,11000000.0
2008-06-16 02:50:00,2.04902,2.04912,2.04886,2.04911,7000000.0
2008-06-16 02:51:00,2.04918,2.04918,2.04851,2.04893,8000000.0
2008-06-16 02:52:00,2.0489,2.0492,2.0489,2.0492,7000000.0
2008-06-16 02:53:00,2.04951,2.05011,2.04951,2.05011,8000000.0
2008-06-16 02:54:00,2.04967,2.04967,2.04901,2.04904,7000000.0
2008-06-16 02:55:00,2.04944,2.04988,2.04944,2.04988,8000000.0
2008-06-16 02:56:00,2.04952,2.04991,2.04952,2.04991,10000000.0
2008-06-16 02:57:00,2.05008,2.0503,2.04994,2.05028,8000000.0
2008-06-16 02:58:00,2.05003,2.05003,2.04967,2.04988,7000000.0
2008-06-16 02:59:00,2.04994,2.05018,2.04984,2.05018,9000000.0
2008-06-16 03:00:00,2.05035,2.05035,2.05015,2.05016,7000000.0
2008-06-16 03:01:00,2.05048,2.0507,2.05045,2.05059,8000000.0
2008-06-16 03:02:00,2.05031,2.05054,2.05031,2.05037,8000000.0
2008-06-16 03:03:00,2.05084,2.05097,2.05064,2.05064,7000000.0
2008-06-16 03:04:00,2.05038,2.05061,2.05038,2.05053,7000000.0
2008-06-16 03:05:00,2.05058,2.05085,2.05058,2.05071,8000000.0
2008-06-16 03:06:00,2.05089,2.05089,2.05055,2.05082,10000000.0
2008-06-16 03:07:00,2.0511,2.0512,2.05107,2.05107,8000000.0
2008-06-16 03:08:00,2.05094,2.05109,2.05094,2.05099,7000000.0
2008-06-16 03:09:00,2.05114,2.05126,2.05113,2.05126,8000000.0
2008-06-16 03:10:00,2.05119,2.05129,2.05116,2.05128,10000000.0
2008-06-16 03:11:00,2.05127,2.05132,2.05099,2.05101,10000000.0
2008-06-16 03:12:00,2.05092,2.05096,2.0508,2.05081,8000000.0
2008-06-16 03:13:00,2.05108,2.05142,2.05108,2.05135,11000000.0
2008-06-16 03:14:00,2.05117,2.05173,2.05117,2.05173,4000000.0
2008-06-16 03:15:00,2.05186,2.05188,2.05176,2.05179,7000000.0
2008-06-16 03:16:00,2.05173,2.05194,2.05173,2.05184,8000000.0
2008-06-16 03:17:00,2.05177,2.0518,2.05123,2.05172,11000000.0
2008-06-16 03:18:00,2.0517,2.05184,2.05165,2.05178,10000000.0
2008-06-16 03:19:00,2.05161,2.05163,2.05146,2.05156,7000000.0
2008-06-16 03:20:00,2.05167,2.05186,2.05154,2.05165,10000000.0
2008-06-16 03:21:00,2.05182,2.05225,2.05147,2.05225,7000000.0
2008-06-16 03:22:00,2.05238,2.05238,2.05216,2.05216,8000000.0
2008-06-16 03:23:00,2.05192,2.05192,2.05168,2.05179,7000000.0
2008-06-16 03:24:00,2.05137,2.0517,2.05136,2.05159,10000000.0
2008-06-16 03:25:00,2.05164,2.05169,2.05154,2.05169,8000000.0
2008-06-16 03:26:00,2.05139,2.05139,2.05114,2.05114,7000000.0
2008-06-16 03:27:00,2.05113,2.05115,2.05098,2.05111,8000000.0
2008-06-16 03:28:00,2.05103,2.05185,2.05103,2.05185,8000000.0
2008-06-16 03:29:00,2.05191,2.05217,2.05171,2.05217,11000000.0
2008-06-16 03:30:00,2.05224,2.05266,2.05224,2.05262,8000000.0
2008-06-16 03:31:00,2.05262,2.05275,2.0521,2.05266,9000000.0
2008-06-16 03:32:00,2.05229,2.05249,2.05138,2.05138,9000000.0
2008-06-16 03:33:00,2.05244,2.05254,2.05235,2.05254,7000000.0
2008-06-16 03:34:00,2.05247,2.05261,2.05247,2.05258,9000000.0
2008-06-16 03:35:00,2.05279,2.05306,2.05278,2.05306,10000000.0
2008-06-16 03:36:00,2.05306,2.05306,2.05282,2.05282,8000000.0
2008-06-16 03:37:00,2.05285,2.05287,2.05279,2.0528,9000000.0
2008-06-16 03:38:00,2.05268,2.05273,2.05262,2.05262,7000000.0
2008-06-16 03:39:00,2.05278,2.05296,2.05278,2.05281,8000000.0
2008-06-16 03:40:00,2.05282,2.0529,2.0527,2.05286,11000000.0
2008-06-16 03:41:00,2.05221,2.05222,2.05198,2.05216,10000000.0
2008-06-16 03:42:00,2.05202,2.05202,2.05183,2.05188,9000000.0
2008-06-16 03:43:00,2.05187,2.05187,2.05177,2.05185,7000000.0
2008-06-16 03:44:00,2.05201,2.05248,2.05201,2.05248,8000000.0
2008-06-16 03:45:00,2.05244,2.05244,2.05211,2.05228,8000000.0
2008-06-16 03:46:00,2.05207,2.0521,2.05199,2.0521,8000000.0
2008-06-16 03:47:00,2.05167,2.05167,2.0508,2.0508,7000000.0
2008-06-16 03:48:00,2.05115,2.05115,2.05064,2.05085,11000000.0
2008-06-16 03:49:00,2.05056,2.05067,2.05002,2.05067,8000000.0
2008-06-16 03:50:00,2.05086,2.05093,2.05072,2.05072,7000000.0
2008-06-16 03:51:00,2.05096,2.05097,2.04962,2.04962,9000000.0
2008-06-16 03:52:00,2.05053,2.05102,2.05053,2.05102,8000000.0
2008-06-16 03:53:00,2.05099,2.05099,2.05046,2.05046,10000000.0
2008-06-16 03:54:00,2.05075,2.05084,2.05036,2.05036,11000000.0
2008-06-16 03:55:00,2.05057,2.05089,2.05052,2.05089,7000000.0
2008-06-16 03:56:00,2.05075,2.05099,2.05068,2.05068,10000000.0
2008-06-16 03:57:00,2.05036,2.05071,2.05036,2.05071,8000000.0
2008-06-16 03:58:00,2.05073,2.051,2.05073,2.05093,8000000.0
2008-06-16 03:59:00,2.05077,2.05077,2.05027,2.05027,7000000.0
2008-06-16 04:00:00,2.05045,2.051,2.05045,2.05083,9000000.0
2008-06-16 04:01:00,2.05081,2.05092,2.05079,2.05086,7000000.0
2008-06-16 04:02:00,2.05071,2.05076,2.05027,2.05027,8000000.0
2008-06-16 04:03:00,2.05072,2.05092,2.05072,2.05087,8000000.0
2008-06-16 04:04:00,2.05091,2.051,2.05046,2.05046,8000000.0
2008-06-16 04:05:00,2.05077,2.05178,2.04921,2.04921,9000000.0
2008-06-16 04:06:00,2.0508,2.05084,2.05068,2.05071,8000000.0
2008-06-16 04:07:00,2.05076,2.05089,2.05064,2.05073,11000000.0
2008-06-16 04:08:00,2.05085,2.05094,2.05069,2.05069,7000000.0
2008-06-16 04:09:00,2.05038,2.05042,2.05023,2.0504,8000000.0
2008-06-16 04:10:00,2.05076,2.05093,2.0507,2.05087,10000000.0
2008-06-16 04:11:00,2.05077,2.05084,2.05063,2.05084,7000000.0
2008-06-16 04:12:00,2.05095,2.05109,2.05061,2.05104,8000000.0
2008-06-16 04:13:00,2.05107,2.05113,2.05097,2.05097,8000000.0
2008-06-16 04:14:00,2.0511,2.0511,2.05077,2.05077,7000000.0
2008-06-16 04:15:00,2.05078,2.05089,2.05075,2.05075,7000000.0
2008-06-16 04:16:00,2.05054,2.05056,2.05018,2.05056,7000000.0
2008-06-16 04:17:00,2.0504,2.05069,2.05018,2.0503,8000000.0
2008-06-16 04:18:00,2.04998,2.05017,2.04981,2.04981,8000000.0
2008-06-16 04:19:00,2.0501,2.05052,2.0501,2.05052,7000000.0
2008-06-16 04:20:00,2.05048,2.05073,2.05038,2.05073,10000000.0
2008-06-16 04:21:00,2.05102,2.05121,2.05082,2.05082,8000000.0
2008-06-16 04:22:00,2.05131,2.05136,2.05112,2.05136,9000000.0
2008-06-16 04:23:00,2.05128,2.05128,2.05104,2.05106,7000000.0
2008-06-16 04:24:00,2.05112,2.05115,2.05101,2.05113,9000000.0
2008-06-16 04:25:00,2.05101,2.05137,2.05101,2.05128,11000000.0
2008-06-16 04:26:00,2.05123,2.0514,2.05123,2.0513,7000000.0
2008-06-16 04:27:00,2.05134,2.05145,2.05133,2.05145,8000000.0
2008-06-16 04:28:00,2.05141,2.05163,2.05141,2.05152,7000000.0
2008-06-16 04:29:00,2.05145,2.05185,2.05145,2.05185,8000000.0
2008-06-16 04:30:00,2.05201,2.05208,2.05175,2.05208,9000000.0
2008-06-16 04:31:00,2.05206,2.05231,2.05206,2.05212,10000000.0
2008-06-16 04:32:00,2.05207,2.05222,2.05179,2.05213,4000000.0
2008-06-16 04:33:00,2.05228,2.0524,2.05219,2.05219,8000000.0
2008-06-16 04:34:00,2.05223,2.05247,2.05223,2.05247,7000000.0
2008-06-16 04:35:00,2.05244,2.05248,2.0524,2.0524,7000000.0
2008-06-16 04:36:00,2.05246,2.05274,2.05244,2.05267,8000000.0
2008-06-16 04:37:00,2.05252,2.05252,2.05219,2.05219,5000000.0
2008-06-16 04:38:00,2.05223,2.05286,2.05223,2.05286,9000000.0
2008-06-16 04:39:00,2.05289,2.05289,2.05231,2.05231,9000000.0
2008-06-16 04:40:00,2.05212,2.05244,2.052,2.05244,7000000.0
2008-06-16 04:41:00,2.05256,2.05262,2.05242,2.05247,8000000.0
2008-06-16 04:42:00,2.0523,2.05238,2.05215,2.05215,7000000.0
2008-06-16 04:43:00,2.05206,2.05229,2.05181,2.05226,11000000.0
2008-06-16 04:44:00,2.05217,2.05217,2.05181,2.05182,9000000.0
2008-06-16 04:45:00,2.05193,2.05207,2.05183,2.05207,11000000.0
2008-06-16 04:46:00,2.05202,2.05202,2.05179,2.05179,7000000.0
2008-06-16 04:47:00,2.05182,2.05197,2.05182,2.05182,7000000.0
2008-06-16 04:48:00,2.05173,2.05185,2.05163,2.05169,7000000.0
2008-06-16 04:49:00,2.05185,2.05185,2.0511,2.05115,11000000.0
2008-06-16 04:50:00,2.05141,2.05156,2.0514,2.05146,9000000.0
2008-06-16 04:51:00,2.0512,2.05127,2.05113,2.05116,7000000.0
2008-06-16 04:52:00,2.05116,2.05125,2.05107,2.05114,10000000.0
2008-06-16 04:53:00,2.05088,2.05093,2.05061,2.05061,9000000.0
2008-06-16 04:54:00,2.05107,2.05116,2.05098,2.05098,8000000.0
2008-06-16 04:55:00,2.05108,2.05108,2.05069,2.05105,8000000.0
2008-06-16 04:56:00,2.05148,2.05165,2.05148,2.05149,7000000.0
2008-06-16 04:57:00,2.05106,2.0513,2.05106,2.05129,8000000.0
2008-06-16 04:58:00,2.0518,2.0518,2.0505,2.0505,8000000.0
2008-06-16 04:59:00,2.05155,2.05176,2.05134,2.05134,8000000.0
2008-06-16 05:00:00,2.05102,2.05122,2.05097,2.05097,7000000.0
2008-06-16 05:01:00,2.05111,2.05124,2.05105,2.05105,7000000.0
2008-06-16 05:02:00,2.05127,2.05127,2.05098,2.05127,7000000.0
2008-06-16 05:03:00,2.05133,2.05137,2.05125,2.05133,7000000.0
2008-06-16 05:04:00,2.0511,2.05137,2.0511,2.05125,7000000.0
2008-06-16 05:05:00,2.05105,2.0513,2.05078,2.05116,8000000.0
2008-06-16 05:06:00,2.0511,2.05134,2.0511,2.05128,7000000.0
2008-06-16 05:07:00,2.0515,2.05156,2.05131,2.05151,8000000.0
2008-06-16 05:08:00,2.05159,2.0517,2.05153,2.05153,10000000.0
2008-06-16 05:09:00,2.05157,2.05157,2.05126,2.05126,7000000.0
2008-06-16 05:10:00,2.05141,2.05141,2.05123,2.05125,7000000.0
2008-06-16 05:11:00,2.05148,2.05176,2.05142,2.05154,8000000.0
2008-06-16 05:12:00,2.05154,2.05164,2.05153,2.05154,11000000.0
2008-06-16 05:13:00,2.05159,2.05172,2.05152,2.05159,8000000.0
2008-06-16 05:14:00,2.05183,2.05208,2.0518,2.05205,7000000.0
2008-06-16 05:15:00,2.05211,2.05211,2.05192,2.05192,7000000.0
2008-06-16 05:16:00,2.0518,2.05183,2.05162,2.05162,7000000.0
2008-06-16 05:17:00,2.05151,2.05163,2.05136,2.05159,7000000.0
2008-06-16 05:18:00,2.052,2.05201,2.05183,2.05198,8000000.0
2008-06-16 05:19:00,2.05204,2.05211,2.05186,2.05211,7000000.0
2008-06-16 05:20:00,2.05191,2.05191,2.05161,2.05161,9000000.0
2008-06-16 05:21:00,2.05171,2.05176,2.05162,2.05166,8000000.0
2008-06-16 05:22:00,2.05141,2.05141,2.05099,2.05099,7000000.0
2008-06-16 05:23:00,2.05095,2.05095,2.0508,2.05083,10000000.0
2008-06-16 05:24:00,2.05097,2.05105,2.0509,2.05101,8000000.0
2008-06-16 05:25:00,2.05098,2.05129,2.05098,2.05128,7000000.0
2008-06-16 05:26:00,2.05143,2.05149,2.05118,2.05124,7000000.0
2008-06-16 05:27:00,2.05061,2.05102,2.05031,2.05031,8000000.0
2008-06-16 05:28:00,2.0513,2.0513,2.04975,2.04975,9000000.0
2008-06-16 05:29:00,2.05104,2.05104,2.05068,2.05077,7000000.0
2008-06-16 05:30:00,2.05066,2.0507,2.0506,2.0506,10000000.0
2008-06-16 05:31:00,2.05075,2.05093,2.0507,2.05084,8000000.0
2008-06-16 05:32:00,2.05076,2.05084,2.0507,2.0507,8000000.0
2008-06-16 05:33:00,2.05071,2.05083,2.05061,2.05061,9000000.0
2008-06-16 05:34:00,2.05078,2.05078,2.05054,2.05078,8000000.0
2008-06-16 05:35:00,2.05087,2.05087,2.05024,2.05024,7000000.0
2008-06-16 05:36:00,2.05081,2.05112,2.05081,2.05112,9000000.0
2008-06-16 05:37:00,2.05149,2.05164,2.05144,2.05144,7000000.0
2008-06-16 05:38:00,2.05109,2.05127,2.05103,2.05103,9000000.0
2008-06-16 05:39:00,2.05107,2.05117,2.05098,2.05117,7000000.0
2008-06-16 05:40:00,2.05123,2.05123,2.0506,2.0506,7000000.0
2008-06-16 05:41:00,2.05037,2.05057,2.05037,2.05054,8000000.0
2008-06-16 05:42:00,2.05056,2.05083,2.05034,2.05083,7000000.0
2008-06-16 05:43:00,2.05105,2.05114,2.05072,2.05074,9000000.0
2008-06-16 05:44:00,2.05056,2.05056,2.05021,2.05023,6000000.0
2008-06-16 05:45:00,2.05021,2.0503,2.05011,2.05029,11000000.0
2008-06-16 05:46:00,2.05018,2.05033,2.05018,2.05029,7000000.0
2008-06-16 05:47:00,2.05053,2.05053,2.05026,2.05026,8000000.0
2008-06-16 05:48:00,2.0504,2.05059,2.0504,2.05057,9000000.0
2008-06-16 05:49:00,2.05058,2.05098,2.0505,2.0505,8000000.0
2008-06-16 05:50:00,2.05024,2.05054,2.05004,2.05054,9000000.0
2008-06-16 05:51:00,2.05083,2.05087,2.05051,2.05082,8000000.0
2008-06-16 05:52:00,2.05053,2.05082,2.0505,2.0505,8000000.0
2008-06-16 05:53:00,2.05056,2.05083,2.05056,2.05075,7000000.0
2008-06-16 05:54:00,2.05067,2.05067,2.05054,2.05063,10000000.0
2008-06-16 05:55:00,2.05067,2.05077,2.05063,2.05075,8000000.0
2008-06-16 05:56:00,2.05085,2.05103,2.05085,2.05094,7000000.0
2008-06-16 05:57:00,2.05072,2.05089,2.0506,2.0506,8000000.0
2008-06-16 05:58:00,2.05044,2.0506,2.05038,2.0506,9000000.0
2008-06-16 05:59:00,2.05057,2.05071,2.05046,2.0505,10000000.0
2008-06-16 06:00:00,2.05033,2.05064,2.05033,2.05064,8000000.0
2008-06-16 06:01:00,2.05054,2.05056,2.0504,2.0504,7000000.0
2008-06-16 06:02:00,2.05049,2.05056,2.05037,2.05056,7000000.0
2008-06-16 06:03:00,2.05052,2.05052,2.05033,2.05038,8000000.0
2008-06-16 06:04:00,2.04993,2.04993,2.04943,2.0498,7000000.0
2008-06-16 06:05:00,2.05047,2.05053,2.05031,2.05053,7000000.0
2008-06-16 06:06:00,2.05043,2.05043,2.05028,2.05043,7000000.0
2008-06-16 06:07:00,2.05048,2.05048,2.0504,2.0504,7000000.0
2008-06-16 06:08:00,2.05005,2.05029,2.05005,2.05009,7000000.0
2008-06-16 06:09:00,2.04996,2.04996,2.04972,2.04976,8000000.0
2008-06-16 06:10:00,2.04969,2.04969,2.04949,2.04949,8000000.0
2008-06-16 06:11:00,2.04875,2.0491,2.04846,2.0489,8000000.0
2008-06-16 06:12:00,2.04954,2.04999,2.04954,2.04999,8000000.0
2008-06-16 06:13:00,2.05019,2.05053,2.05019,2.05051,8000000.0
2008-06-16 06:14:00,2.04923,2.04969,2.04923,2.04948,10000000.0
2008-06-16 06:15:00,2.04967,2.04996,2.04938,2.04938,8000000.0
2008-06-16 06:16:00,2.05038,2.05038,2.04945,2.04945,9000000.0
2008-06-16 06:17:00,2.04934,2.04956,2.04932,2.04956,7000000.0
2008-06-16 06:18:00,2.04953,2.04953,2.0492,2.0495,9000000.0
2008-06-16 06:19:00,2.04935,2.04955,2.04935,2.04952,7000000.0
2008-06-16 06:20:00,2.04984,2.04994,2.04966,2.04984,9000000.0
2008-06-16 06:21:00,2.04961,2.04969,2.0495,2.04951,8000000.0
2008-06-16 06:22:00,2.04916,2.04949,2.04856,2.04946,8000000.0
2008-06-16 06:23:00,2.04961,2.04961,2.04898,2.04898,8000000.0
2008-06-16 06:24:00,2.04918,2.04929,2.0491,2.04929,11000000.0
2008-06-16 06:25:00,2.04888,2.04974,2.04888,2.04974,11000000.0
2008-06-16 06:26:00,2.04939,2.04962,2.04934,2.04956,11000000.0
2008-06-16 06:27:00,2.04997,2.05021,2.04975,2.04975,7000000.0
2008-06-16 06:28:00,2.04978,2.04994,2.04976,2.04994,8000000.0
2008-06-16 06:29:00,2.04972,2.04972,2.04906,2.04943,8000000.0
2008-06-16 06:30:00,2.04998,2.04998,2.04974,2.04974,8000000.0
2008-06-16 06:31:00,2.04973,2.04993,2.04957,2.04985,7000000.0
2008-06-16 06:32:00,2.04971,2.0501,2.04958,2.0501,7000000.0
2008-06-16 06:33:00,2.04985,2.05006,2.04985,2.04989,7000000.0
2008-06-16 06:34:00,2.04993,2.05036,2.04993,2.05036,7000000.0
2008-06-16 06:35:00,2.05048,2.05077,2.05048,2.05077,11000000.0
2008-06-16 06:36:00,2.05041,2.05041,2.05007,2.05028,7000000.0
2008-06-16 06:37:00,2.05028,2.05063,2.05022,2.05063,10000000.0
2008-06-16 06:38:00,2.05066,2.05073,2.05051,2.05051,10000000.0
2008-06-16 06:39:00,2.05038,2.0505,2.05034,2.05044,11000000.0
2008-06-16 06:40:00,2.05068,2.05103,2.05055,2.05096,9000000.0
2008-06-16 06:41:00,2.05104,2.05105,2.05094,2.05105,7000000.0
2008-06-16 06:42:00,2.05114,2.05125,2.05101,2.05111,6000000.0
2008-06-16 06:43:00,2.05098,2.05117,2.05098,2.05111,7000000.0
2008-06-16 06:44:00,2.05018,2.05018,2.04937,2.04937,8000000.0
2008-06-16 06:45:00,2.04927,2.04996,2.04927,2.04996,8000000.0
2008-06-16 06:46:00,2.04997,2.05001,2.04972,2.05001,10000000.0
2008-06-16 06:47:00,2.05008,2.05012,2.05004,2.05004,8000000.0
2008-06-16 06:48:00,2.05013,2.05079,2.05013,2.05079,7000000.0
2008-06-16 06:49:00,2.05087,2.05095,2.05074,2.05079,8000000.0
2008-06-16 06:50:00,2.05043,2.0506,2.05038,2.05051,10000000.0
2008-06-16 06:51:00,2.05048,2.05048,2.0502,2.05024,10000000.0
2008-06-16 06:52:00,2.05036,2.05085,2.05036,2.05085,8000000.0
2008-06-16 06:53:00,2.05015,2.05062,2.04994,2.05062,8000000.0
2008-06-16 06:54:00,2.05087,2.051,2.05087,2.05089,7000000.0
2008-06-16 06:55:00,2.0509,2.0509,2.05053,2.0508,7000000.0
2008-06-16 06:56:00,2.05071,2.05082,2.05041,2.05041,8000000.0
2008-06-16 06:57:00,2.05063,2.05063,2.0497,2.0497,7000000.0
2008-06-16 06:58:00,2.04922,2.0502,2.04909,2.0502,7000000.0
2008-06-16 06:59:00,2.05048,2.0507,2.05048,2.0507,7000000.0
2008-06-16 07:00:00,2.0508,2.05097,2.05079,2.05093,7000000.0
2008-06-16 07:01:00,2.05089,2.05116,2.0508,2.05081,7000000.0
2008-06-16 07:02:00,2.05071,2.05075,2.05038,2.05055,9000000.0
2008-06-16 07:03:00,2.05083,2.05083,2.0506,2.05068,7000000.0
2008-06-16 07:04:00,2.05062,2.05064,2.05049,2.05054,8000000.0
2008-06-16 07:05:00,2.0506,2.05069,2.05053,2.05069,11000000.0
2008-06-16 07:06:00,2.0504,2.05085,2.0504,2.05073,11000000.0
2008-06-16 07:07:00,2.05122,2.05142,2.05122,2.0513,11000000.0
2008-06-16 07:08:00,2.05126,2.05127,2.05092,2.05111,9000000.0
2008-06-16 07:09:00,2.05147,2.0516,2.05142,2.05153,8000000.0
2008-06-16 07:10:00,2.05149,2.05172,2.05149,2.05162,7000000.0
2008-06-16 07:11:00,2.0517,2.0518,2.05157,2.05174,10000000.0
2008-06-16 07:12:00,2.05175,2.0518,2.05111,2.05111,7000000.0
2008-06-16 07:13:00,2.0509,2.05099,2.0508,2.05092,8000000.0
2008-06-16 07:14:00,2.05076,2.05096,2.05058,2.05096,7000000.0
2008-06-16 07:15:00,2.05089,2.05089,2.05033,2.05033,10000000.0
2008-06-16 07:16:00,2.05044,2.05044,2.05011,2.05028,8000000.0
2008-06-16 07:17:00,2.05048,2.05074,2.05048,2.05074,11000000.0
2008-06-16 07:18:00,2.05058,2.05058,2.05014,2.05058,8000000.0
2008-06-16 07:19:00,2.05083,2.05083,2.05058,2.0507,8000000.0
2008-06-16 07:20:00,2.05079,2.05085,2.05052,2.05085,9000000.0
2008-06-16 07:21:00,2.04974,2.05067,2.04974,2.05067,10000000.0
2008-06-16 07:22:00,2.05087,2.05093,2.05076,2.05093,11000000.0
2008-06-16 07:23:00,2.05097,2.05154,2.05097,2.05139,7000000.0
2008-06-16 07:24:00,2.05164,2.05164,2.05138,2.05138,9000000.0
2008-06-16 07:25:00,2.051,2.051,2.05083,2.0509,8000000.0
2008-06-16 07:26:00,2.05038,2.05038,2.05006,2.05019,7000000.0
2008-06-16 07:27:00,2.05033,2.05091,2.05033,2.05091,7000000.0
2008-06-16 07:28:00,2.05104,2.05104,2.05088,2.05095,7000000.0
2008-06-16 07:29:00,2.0502,2.05057,2.0502,2.05057,8000000.0
2008-06-16 07:30:00,2.05072,2.05085,2.0502,2.05022,8000000.0
2008-06-16 07:31:00,2.05063,2.05191,2.05062,2.05114,7000000.0
2008-06-16 07:32:00,2.05077,2.05078,2.05053,2.05063,9000000.0
2008-06-16 07:33:00,2.05066,2.05076,2.05064,2.05076,8000000.0
2008-06-16 07:34:00,2.05074,2.05074,2.05051,2.05051,11000000.0
2008-06-16 07:35:00,2.05064,2.05073,2.05052,2.05052,8000000.0
2008-06-16 07:36:00,2.05046,2.05079,2.05046,2.05079,7000000.0
2008-06-16 07:37:00,2.05082,2.05102,2.05076,2.05076,7000000.0
2008-06-16 07:38:00,2.05075,2.05097,2.05061,2.05097,11000000.0
2008-06-16 07:39:00,2.05114,2.05122,2.051,2.05121,7000000.0
2008-06-16 07:40:00,2.05115,2.05115,2.05089,2.05096,8000000.0
2008-06-16 07:41:00,2.05151,2.05167,2.05072,2.05072,9000000.0
2008-06-16 07:42:00,2.05092,2.05132,2.05092,2.05131,11000000.0
2008-06-16 07:43:00,2.0511,2.0511,2.0508,2.05087,7000000.0
2008-06-16 07:44:00,2.0511,2.05145,2.0511,2.05145,7000000.0
2008-06-16 07:45:00,2.05149,2.05149,2.05104,2.05104,7000000.0
2008-06-16 07:46:00,2.05093,2.051,2.05091,2.05095,10000000.0
2008-06-16 07:47:00,2.05087,2.05087,2.0507,2.05077,7000000.0
2008-06-16 07:48:00,2.05059,2.05061,2.05035,2.05035,8000000.0
2008-06-16 07:49:00,2.05058,2.05058,2.05047,2.05055,8000000.0
2008-06-16 07:50:00,2.05063,2.0507,2.05054,2.05054,7000000.0
2008-06-16 07:51:00,2.05067,2.05073,2.05056,2.05073,8000000.0
2008-06-16 07:52:00,2.05048,2.05059,2.05043,2.05058,10000000.0
2008-06-16 07:53:00,2.05056,2.05083,2.05056,2.05074,11000000.0
2008-06-16 07:54:00,2.05085,2.05135,2.05085,2.05134,9000000.0
2008-06-16 07:55:00,2.05148,2.05148,2.05068,2.05068,9000000.0
2008-06-16 07:56:00,2.0505,2.0505,2.0502,2.0503,9000000.0
2008-06-16 07:57:00,2.05027,2.05027,2.0498,2.0498,7000000.0
2008-06-16 07:58:00,2.05009,2.05015,2.05,2.05015,7000000.0
2008-06-16 07:59:00,2.04915,2.04915,2.04849,2.04895,7000000.0
2008-06-16 08:00:00,2.04952,2.04973,2.04941,2.04941,8000000.0
2008-06-16 08:01:00,2.04916,2.05037,2.04916,2.05037,10000000.0
2008-06-16 08:02:00,2.05033,2.05033,2.05004,2.05026,7000000.0
2008-06-16 08:03:00,2.05001,2.05004,2.04966,2.04966,8000000.0
2008-06-16 08:04:00,2.04969,2.04983,2.04957,2.04957,8000000.0
2008-06-16 08:05:00,2.04962,2.04969,2.04952,2.04966,8000000.0
2008-06-16 08:06:00,2.04959,2.04959,2.04942,2.04949,7000000.0
2008-06-16 08:07:00,2.04957,2.04957,2.04938,2.04951,7000000.0
2008-06-16 08:08:00,2.04946,2.04946,2.04907,2.04932,7000000.0
2008-06-16 08:09:00,2.04966,2.04973,2.04944,2.04946,7000000.0
2008-06-16 08:10:00,2.04953,2.05039,2.04947,2.05039,7000000.0
2008-06-16 08:11:00,2.05069,2.05071,2.05054,2.05054,8000000.0
2008-06-16 08:12:00,2.05027,2.05053,2.05015,2.0504,9000000.0
2008-06-16 08:13:00,2.05038,2.05089,2.05038,2.05089,7000000.0
2008-06-16 08:14:00,2.05067,2.05067,2.05025,2.05041,9000000.0
2008-06-16 08:15:00,2.05007,2.0502,2.04973,2.04973,8000000.0
2008-06-16 08:16:00,2.04991,2.05127,2.04991,2.05127,11000000.0
2008-06-16 08:17:00,2.05119,2.05139,2.05119,2.05133,7000000.0
2008-06-16 08:18:00,2.0509,2.0509,2.05021,2.05057,9000000.0
2008-06-16 08:19:00,2.05037,2.05037,2.04969,2.04984,7000000.0
2008-06-16 08:20:00,2.04984,2.04986,2.04959,2.04965,8000000.0
2008-06-16 08:21:00,2.04962,2.04991,2.04961,2.04989,8000000.0
2008-06-16 08:22:00,2.0505,2.05059,2.05045,2.05045,8000000.0
2008-06-16 08:23:00,2.05085,2.05088,2.05049,2.05063,7000000.0
2008-06-16 08:24:00,2.05155,2.05218,2.05155,2.05162,7000000.0
2008-06-16 08:25:00,2.05065,2.05092,2.04989,2.05092,8000000.0
2008-06-16 08:26:00,2.05111,2.05115,2.05046,2.05046,7000000.0
2008-06-16 08:27:00,2.05056,2.05056,2.05018,2.0504,10000000.0
2008-06-16 08:28:00,2.05034,2.05034,2.04972,2.04974,7000000.0
2008-06-16 08:29:00,2.04959,2.04964,2.04895,2.04964,10000000.0
2008-06-16 08:30:00,2.0503,2.05047,2.0503,2.0504,7000000.0
2008-06-16 08:31:00,2.05067,2.051,2.05067,2.05099,10000000.0
2008-06-16 08:32:00,2.05087,2.05112,2.05087,2.05101,8000000.0
2008-06-16 08:33:00,2.05103,2.05103,2.0503,2.0503,7000000.0
2008-06-16 08:34:00,2.05029,2.05029,2.04993,2.05004,9000000.0
2008-06-16 08:35:00,2.05025,2.05025,2.05002,2.05025,9000000.0
2008-06-16 08:36:00,2.05034,2.05039,2.05003,2.05003,8000000.0
2008-06-16 08:37:00,2.04998,2.04998,2.04974,2.04979,9000000.0
2008-06-16 08:38:00,2.04969,2.04997,2.04939,2.04939,10000000.0
2008-06-16 08:39:00,2.04913,2.04924,2.04892,2.04892,11000000.0
2008-06-16 08:40:00,2.04858,2.04879,2.04843,2.04879,8000000.0
2008-06-16 08:41:00,2.04929,2.04937,2.0491,2.0491,11000000.0
2008-06-16 08:42:00,2.04964,2.05009,2.04964,2.04974,10000000.0
2008-06-16 08:43:00,2.04992,2.05012,2.04959,2.04962,8000000.0
2008-06-16 08:44:00,2.04942,2.05032,2.04942,2.04985,10000000.0
2008-06-16 08:45:00,2.04972,2.04981,2.04936,2.04937,8000000.0
2008-06-16 08:46:00,2.04878,2.04878,2.04693,2.04859,8000000.0
2008-06-16 08:47:00,2.04813,2.04816,2.0476,2.0476,7000000.0
2008-06-16 08:48:00,2.04754,2.04767,2.0475,2.04756,10000000.0
2008-06-16 08:49:00,2.0477,2.04786,2.0476,2.0476,11000000.0
2008-06-16 08:50:00,2.04733,2.04764,2.04733,2.04764,7000000.0
2008-06-16 08:51:00,2.04789,2.04789,2.04771,2.0478,8000000.0
2008-06-16 08:52:00,2.04781,2.04811,2.04767,2.04811,9000000.0
2008-06-16 08:53:00,2.04818,2.04836,2.04774,2.04792,8000000.0
2008-06-16 08:54:00,2.04802,2.04852,2.04802,2.04835,8000000.0
2008-06-16 08:55:00,2.04801,2.04801,2.04745,2.04767,8000000.0
2008-06-16 08:56:00,2.04737,2.04809,2.04737,2.04809,7000000.0
2008-06-16 08:57:00,2.04854,2.04862,2.04829,2.04836,8000000.0
2008-06-16 08:58:00,2.04842,2.04842,2.04821,2.04821,7000000.0
2008-06-16 08:59:00,2.04797,2.04798,2.04789,2.0479,7000000.0
2008-06-16 09:00:00,2.04788,2.04799,2.04776,2.04799,8000000.0
2008-06-16 09:01:00,2.04826,2.04838,2.04804,2.04838,9000000.0
2008-06-16 09:02:00,2.04836,2.04836,2.04823,2.04836,10000000.0
2008-06-16 09:03:00,2.0482,2.04871,2.0482,2.04861,7000000.0
2008-06-16 09:04:00,2.04864,2.04864,2.04806,2.04806,7000000.0
2008-06-16 09:05:00,2.04832,2.04853,2.04798,2.04798,7000000.0
2008-06-16 09:06:00,2.04797,2.04838,2.04797,2.04808,11000000.0
2008-06-16 09:07:00,2.04899,2.0496,2.04899,2.04957,8000000.0
2008-06-16 09:08:00,2.04949,2.04949,2.04924,2.04924,5000000.0
2008-06-16 09:09:00,2.04888,2.04893,2.04684,2.04684,11000000.0
2008-06-16 09:10:00,2.04683,2.04802,2.04683,2.04802,7000000.0
2008-06-16 09:11:00,2.04817,2.04818,2.04764,2.04764,9000000.0
2008-06-16 09:12:00,2.04738,2.04794,2.04738,2.04787,8000000.0
2008-06-16 09:13:00,2.04749,2.04755,2.04725,2.0475,9000000.0
2008-06-16 09:14:00,2.04728,2.04755,2.04725,2.04755,11000000.0
2008-06-16 09:15:00,2.04763,2.04782,2.04749,2.04749,7000000.0
2008-06-16 09:16:00,2.04768,2.04772,2.04751,2.04769,8000000.0
2008-06-16 09:17:00,2.04774,2.04797,2.04773,2.0479,11000000.0
2008-06-16 09:18:00,2.04799,2.04799,2.04751,2.04751,8000000.0
2008-06-16 09:19:00,2.04747,2.04749,2.04734,2.04742,7000000.0
2008-06-16 09:20:00,2.0474,2.0474,2.04695,2.04695,7000000.0
2008-06-16 09:21:00,2.0472,2.04724,2.04699,2.04711,8000000.0
2008-06-16 09:22:00,2.04749,2.04805,2.04749,2.04805,8000000.0
2008-06-16 09:23:00,2.04805,2.04809,2.0477,2.04772,7000000.0
2008-06-16 09:24:00,2.04757,2.04772,2.04752,2.04756,8000000.0
2008-06-16 09:25:00,2.04745,2.04791,2.04745,2.04791,7000000.0
2008-06-16 09:26:00,2.04836,2.04845,2.04818,2.04845,11000000.0
2008-06-16 09:27:00,2.04831,2.04834,2.04807,2.04827,11000000.0
2008-06-16 09:28:00,2.04769,2.04792,2.0476,2.04792,9000000.0
2008-06-16 09:29:00,2.04756,2.04756,2.04729,2.04756,8000000.0
2008-06-16 09:30:00,2.04785,2.04787,2.04759,2.04766,7000000.0
2008-06-16 09:31:00,2.04764,2.04792,2.04764,2.04769,7000000.0
2008-06-16 09:32:00,2.04789,2.04789,2.04755,2.04755,7000000.0
2008-06-16 09:33:00,2.04736,2.04749,2.04728,2.04732,8000000.0
2008-06-16 09:34:00,2.04824,2.04824,2.04797,2.04797,7000000.0
2008-06-16 09:35:00,2.04794,2.048,2.04784,2.04784,10000000.0
2008-06-16 09:36:00,2.04783,2.0481,2.04783,2.04806,8000000.0
2008-06-16 09:37:00,2.04812,2.04812,2.04784,2.04797,11000000.0
2008-06-16 09:38:00,2.04796,2.04862,2.04624,2.04862,11000000.0
2008-06-16 09:39:00,2.04916,2.04928,2.04911,2.04928,7000000.0
2008-06-16 09:40:00,2.04899,2.049,2.04879,2.04891,9000000.0
2008-06-16 09:41:00,2.04898,2.04898,2.04837,2.04837,8000000.0
2008-06-16 09:42:00,2.04824,2.04834,2.04813,2.04834,10000000.0
2008-06-16 09:43:00,2.04833,2.04881,2.04833,2.04881,11000000.0
2008-06-16 09:44:00,2.04859,2.04866,2.04826,2.04826,8000000.0
2008-06-16 09:45:00,2.04834,2.04846,2.0483,2.04839,7000000.0
2008-06-16 09:46:00,2.04868,2.04872,2.04806,2.04829,11000000.0
2008-06-16 09:47:00,2.04832,2.04869,2.04832,2.04869,9000000.0
2008-06-16 09:48:00,2.04864,2.04905,2.04864,2.04905,7000000.0
2008-06-16 09:49:00,2.0488,2.04883,2.04814,2.04883,11000000.0
2008-06-16 09:50:00,2.04891,2.04905,2.04885,2.04905,8000000.0
2008-06-16 09:51:00,2.04879,2.04888,2.04873,2.04883,8000000.0
2008-06-16 09:52:00,2.04858,2.04858,2.04819,2.04826,8000000.0
2008-06-16 09:53:00,2.04838,2.04869,2.04838,2.04862,10000000.0
2008-06-16 09:54:00,2.0488,2.04939,2.0488,2.04927,10000000.0
2008-06-16 09:55:00,2.04917,2.04917,2.04865,2.04875,8000000.0
2008-06-16 09:56:00,2.04874,2.0492,2.04874,2.0492,10000000.0
2008-06-16 09:57:00,2.04926,2.04952,2.04926,2.04928,8000000.0
2008-06-16 09:58:00,2.04934,2.04939,2.04913,2.04913,8000000.0
2008-06-16 09:59:00,2.04898,2.04917,2.04893,2.04907,10000000.0
2008-06-16 10:00:00,2.04925,2.04939,2.04917,2.04926,10000000.0
2008-06-16 10:01:00,2.04954,2.04961,2.04923,2.04923,10000000.0
2008-06-16 10:02:00,2.04926,2.04951,2.04914,2.04951,10000000.0
2008-06-16 10:03:00,2.04946,2.04966,2.04944,2.04944,7000000.0
2008-06-16 10:04:00,2.04944,2.04956,2.04935,2.04947,7000000.0
2008-06-16 10:05:00,2.04959,2.0498,2.04949,2.0498,11000000.0
2008-06-16 10:06:00,2.04963,2.05007,2.04955,2.05007,7000000.0
2008-06-16 10:07:00,2.05035,2.05035,2.04997,2.05013,7000000.0
2008-06-16 10:08:00,2.05018,2.05021,2.0495,2.0495,7000000.0
2008-06-16 10:09:00,2.04957,2.04966,2.04949,2.04954,7000000.0
2008-06-16 10:10:00,2.04948,2.04948,2.04933,2.04933,7000000.0
2008-06-16 10:11:00,2.04984,2.04984,2.0495,2.0495,7000000.0
2008-06-16 10:12:00,2.04942,2.04962,2.04919,2.04945,8000000.0
2008-06-16 10:13:00,2.04941,2.04971,2.04938,2.04948,8000000.0
2008-06-16 10:14:00,2.04983,2.05,2.04978,2.05,7000000.0
2008-06-16 10:15:00,2.04979,2.04979,2.04914,2.04914,10000000.0
2008-06-16 10:16:00,2.04966,2.04991,2.04966,2.04991,7000000.0
2008-06-16 10:17:00,2.04998,2.04998,2.04961,2.0497,11000000.0
2008-06-16 10:18:00,2.04947,2.04965,2.04943,2.04945,8000000.0
2008-06-16 10:19:00,2.04969,2.0497,2.04958,2.04966,9000000.0
2008-06-16 10:20:00,2.04966,2.05009,2.04965,2.05009,7000000.0
2008-06-16 10:21:00,2.05009,2.05038,2.04977,2.05038,8000000.0
2008-06-16 10:22:00,2.05041,2.05041,2.05023,2.05034,7000000.0
2008-06-16 10:23:00,2.05024,2.05034,2.0501,2.05024,7000000.0
2008-06-16 10:24:00,2.05037,2.05081,2.05033,2.05081,7000000.0
2008-06-16 10:25:00,2.05084,2.05109,2.0508,2.05103,9000000.0
2008-06-16 10:26:00,2.05137,2.05216,2.05137,2.05173,11000000.0
2008-06-16 10:27:00,2.05158,2.05213,2.05157,2.05213,8000000.0
2008-06-16 10:28:00,2.05248,2.0528,2.05238,2.0528,9000000.0
2008-06-16 10:29:00,2.05293,2.05293,2.05238,2.0528,8000000.0
2008-06-16 10:30:00,2.05281,2.05298,2.05281,2.05289,8000000.0
2008-06-16 10:31:00,2.05312,2.0534,2.05294,2.0534,7000000.0
2008-06-16 10:32:00,2.05335,2.05339,2.0528,2.05339,9000000.0
2008-06-16 10:33:00,2.05383,2.05383,2.05351,2.05353,7000000.0
2008-06-16 10:34:00,2.05324,2.05324,2.05311,2.05323,7000000.0
2008-06-16 10:35:00,2.05325,2.05344,2.05309,2.05309,7000000.0
2008-06-16 10:36:00,2.05277,2.05277,2.05242,2.05261,8000000.0
2008-06-16 10:37:00,2.05266,2.0529,2.05266,2.05271,8000000.0
2008-06-16 10:38:00,2.05289,2.05289,2.0526,2.0526,10000000.0
2008-06-16 10:39:00,2.05286,2.05297,2.05281,2.05296,8000000.0
2008-06-16 10:40:00,2.05285,2.05314,2.05285,2.053,7000000.0
2008-06-16 10:41:00,2.05296,2.05323,2.05296,2.05323,9000000.0
2008-06-16 10:42:00,2.05309,2.05309,2.05257,2.05257,7000000.0
2008-06-16 10:43:00,2.05269,2.05281,2.05258,2.05281,10000000.0
2008-06-16 10:44:00,2.0527,2.0527,2.05252,2.05257,7000000.0
2008-06-16 10:45:00,2.05272,2.05301,2.05272,2.053,8000000.0
2008-06-16 10:46:00,2.0531,2.05374,2.0531,2.05374,8000000.0
2008-06-16 10:47:00,2.05365,2.05365,2.05317,2.05317,7000000.0
2008-06-16 10:48:00,2.05308,2.05321,2.053,2.053,8000000.0
2008-06-16 10:49:00,2.05267,2.05267,2.05246,2.05262,9000000.0
2008-06-16 10:50:00,2.05236,2.05236,2.05206,2.05209,8000000.0
2008-06-16 10:51:00,2.0518,2.0518,2.05158,2.0517,9000000.0
2008-06-16 10:52:00,2.05172,2.05172,2.05154,2.05159,8000000.0
2008-06-16 10:53:00,2.0516,2.05174,2.05146,2.05146,9000000.0
2008-06-16 10:54:00,2.05173,2.05176,2.05137,2.05145,10000000.0
2008-06-16 10:55:00,2.05127,2.05258,2.05127,2.05258,7000000.0
2008-06-16 10:56:00,2.05233,2.05233,2.05026,2.05155,7000000.0
2008-06-16 10:57:00,2.05154,2.05166,2.05136,2.05136,8000000.0
2008-06-16 10:58:00,2.05132,2.05132,2.05116,2.05124,7000000.0
2008-06-16 10:59:00,2.05113,2.05134,2.05086,2.0512,11000000.0
2008-06-16 11:00:00,2.05113,2.05129,2.04945,2.04945,7000000.0
2008-06-16 11:01:00,2.05085,2.05104,2.05085,2.051,8000000.0
2008-06-16 11:02:00,2.05108,2.05142,2.05104,2.05142,7000000.0
2008-06-16 11:03:00,2.05119,2.05179,2.05119,2.05179,11000000.0
2008-06-16 11:04:00,2.0518,2.0518,2.05161,2.05161,11000000.0
2008-06-16 11:05:00,2.05172,2.0519,2.05167,2.05169,7000000.0
2008-06-16 11:06:00,2.05169,2.05246,2.05169,2.05246,8000000.0
2008-06-16 11:07:00,2.05275,2.05275,2.05237,2.05237,7000000.0
2008-06-16 11:08:00,2.05253,2.05279,2.05173,2.05173,9000000.0
2008-06-16 11:09:00,2.05143,2.05207,2.05143,2.05207,8000000.0
2008-06-16 11:10:00,2.05207,2.05207,2.05068,2.05068,8000000.0
2008-06-16 11:11:00,2.05005,2.05087,2.05005,2.05087,10000000.0
2008-06-16 11:12:00,2.05088,2.05104,2.05085,2.05104,7000000.0
2008-06-16 11:13:00,2.05092,2.05146,2.05066,2.05146,11000000.0
2008-06-16 11:14:00,2.05177,2.05177,2.05138,2.05145,11000000.0
2008-06-16 11:15:00,2.05148,2.05148,2.05101,2.05101,7000000.0
2008-06-16 11:16:00,2.0515,2.05159,2.05149,2.05157,7000000.0
2008-06-16 11:17:00,2.05158,2.05164,2.05152,2.05164,7000000.0
2008-06-16 11:18:00,2.05159,2.05159,2.0513,2.0515,10000000.0
2008-06-16 11:19:00,2.05149,2.05189,2.05149,2.05189,11000000.0
2008-06-16 11:20:00,2.05186,2.05195,2.05174,2.05177,8000000.0
2008-06-16 11:21:00,2.05147,2.05153,2.05139,2.05153,7000000.0
2008-06-16 11:22:00,2.05171,2.05173,2.05145,2.05173,8000000.0
2008-06-16 11:23:00,2.05182,2.05189,2.05167,2.05181,8000000.0
2008-06-16 11:24:00,2.05142,2.05142,2.05115,2.05117,7000000.0
2008-06-16 11:25:00,2.05116,2.05117,2.05099,2.05099,8000000.0
2008-06-16 11:26:00,2.05073,2.05073,2.05048,2.05058,11000000.0
2008-06-16 11:27:00,2.05063,2.05064,2.05005,2.05005,8000000.0
2008-06-16 11:28:00,2.05002,2.05045,2.05002,2.05045,7000000.0
2008-06-16 11:29:00,2.05093,2.05093,2.05035,2.05053,8000000.0
2008-06-16 11:30:00,2.0509,2.0509,2.05065,2.05083,7000000.0
2008-06-16 11:31:00,2.05087,2.05087,2.05051,2.05051,11000000.0
2008-06-16 11:32:00,2.05046,2.05046,2.05019,2.05019,11000000.0
2008-06-16 11:33:00,2.05055,2.05064,2.05048,2.0505,7000000.0
2008-06-16 11:34:00,2.05041,2.05099,2.05041,2.05099,7000000.0
2008-06-16 11:35:00,2.051,2.051,2.05017,2.05017,10000000.0
2008-06-16 11:36:00,2.04995,2.04999,2.04957,2.04969,8000000.0
2008-06-16 11:37:00,2.05015,2.05044,2.04989,2.05044,8000000.0
2008-06-16 11:38:00,2.0504,2.0504,2.04999,2.04999,9000000.0
2008-06-16 11:39:00,2.04976,2.0501,2.04976,2.0501,9000000.0
2008-06-16 11:40:00,2.05028,2.05031,2.05001,2.05013,11000000.0
2008-06-16 11:41:00,2.0502,2.05021,2.04999,2.05021,11000000.0
2008-06-16 11:42:00,2.05022,2.05057,2.05022,2.05057,11000000.0
2008-06-16 11:43:00,2.05044,2.05048,2.05031,2.05044,7000000.0
2008-06-16 11:44:00,2.05054,2.0506,2.05053,2.05058,7000000.0
2008-06-16 11:45:00,2.05041,2.05053,2.05038,2.05038,11000000.0
2008-06-16 11:46:00,2.0503,2.0503,2.04992,2.04998,7000000.0
2008-06-16 11:47:00,2.0502,2.05052,2.0502,2.05052,9000000.0
2008-06-16 11:48:00,2.05036,2.05036,2.04967,2.04967,10000000.0
2008-06-16 11:49:00,2.04965,2.04974,2.04957,2.04971,7000000.0
2008-06-16 11:50:00,2.04988,2.05038,2.04988,2.05021,7000000.0
2008-06-16 11:51:00,2.05044,2.05053,2.05025,2.05053,8000000.0
2008-06-16 11:52:00,2.0503,2.05075,2.0503,2.05075,10000000.0
2008-06-16 11:53:00,2.05087,2.05087,2.04973,2.04973,10000000.0
2008-06-16 11:54:00,2.0493,2.04988,2.04923,2.04956,9000000.0
2008-06-16 11:55:00,2.04909,2.04953,2.04909,2.04951,8000000.0
2008-06-16 11:56:00,2.04942,2.04983,2.04942,2.04983,11000000.0
2008-06-16 11:57:00,2.04976,2.04976,2.04962,2.04963,8000000.0
2008-06-16 11:58:00,2.04978,2.0499,2.0496,2.04968,9000000.0
2008-06-16 11:59:00,2.04973,2.04973,2.04952,2.04969,7000000.0
2008-06-16 12:00:00,2.04966,2.04972,2.04947,2.04949,7000000.0
2008-06-16 12:01:00,2.04971,2.04972,2.04942,2.04942,10000000.0
2008-06-16 12:02:00,2.04949,2.04962,2.04943,2.04962,10000000.0
2008-06-16 12:03:00,2.04953,2.05041,2.04946,2.05041,7000000.0
2008-06-16 12:04:00,2.05045,2.05061,2.05032,2.05061,9000000.0
2008-06-16 12:05:00,2.05073,2.0509,2.05067,2.0509,11000000.0
2008-06-16 12:06:00,2.05107,2.05124,2.05079,2.05079,7000000.0
2008-06-16 12:07:00,2.05082,2.05082,2.05031,2.05031,7000000.0
2008-06-16 12:08:00,2.05,2.05014,2.04981,2.04981,9000000.0
2008-06-16 12:09:00,2.0499,2.05013,2.04975,2.05013,8000000.0
2008-06-16 12:10:00,2.04998,2.05,2.04981,2.04981,8000000.0
2008-06-16 12:11:00,2.04985,2.05017,2.04985,2.05014,7000000.0
2008-06-16 12:12:00,2.05011,2.05016,2.04996,2.05007,7000000.0
2008-06-16 12:13:00,2.0501,2.05021,2.04988,2.04999,10000000.0
2008-06-16 12:14:00,2.05008,2.05048,2.05008,2.05038,8000000.0
2008-06-16 12:15:00,2.05028,2.05051,2.05023,2.05051,8000000.0
2008-06-16 12:16:00,2.05061,2.05062,2.05037,2.05055,8000000.0
2008-06-16 12:17:00,2.0508,2.05083,2.05058,2.05058,8000000.0
2008-06-16 12:18:00,2.05079,2.05085,2.05075,2.05081,11000000.0
2008-06-16 12:19:00,2.0504,2.05063,2.0504,2.05062,9000000.0
2008-06-16 12:20:00,2.05032,2.05032,2.0501,2.05024,10000000.0
2008-06-16 12:21:00,2.05012,2.05036,2.04843,2.04843,7000000.0
2008-06-16 12:22:00,2.05021,2.05049,2.05021,2.05026,8000000.0
2008-06-16 12:23:00,2.05014,2.05067,2.05014,2.05051,7000000.0
2008-06-16 12:24:00,2.05102,2.05141,2.05102,2.05141,7000000.0
2008-06-16 12:25:00,2.05112,2.0512,2.05087,2.0512,9000000.0
2008-06-16 12:26:00,2.0512,2.0512,2.05106,2.05106,8000000.0
2008-06-16 12:27:00,2.05103,2.05139,2.05103,2.05139,10000000.0
2008-06-16 12:28:00,2.05172,2.05174,2.05158,2.05173,9000000.0
2008-06-16 12:29:00,2.05171,2.05174,2.0516,2.05173,9000000.0
2008-06-16 12:30:00,2.05159,2.05166,2.05147,2.05166,7000000.0
2008-06-16 12:31:00,2.05189,2.05191,2.05175,2.05187,11000000.0
2008-06-16 12:32:00,2.05173,2.05195,2.05173,2.05184,7000000.0
2008-06-16 12:33:00,2.05206,2.05246,2.05206,2.05241,7000000.0
2008-06-16 12:34:00,2.05263,2.05263,2.05217,2.05217,7000000.0
2008-06-16 12:35:00,2.0523,2.05334,2.0523,2.05334,8000000.0
2008-06-16 12:36:00,2.05331,2.0537,2.05313,2.0537,8000000.0
2008-06-16 12:37:00,2.05371,2.05376,2.05339,2.05339,9000000.0
2008-06-16 12:38:00,2.05361,2.05411,2.05344,2.05356,8000000.0
2008-06-16 12:39:00,2.05331,2.05333,2.05276,2.05276,9000000.0
2008-06-16 12:40:00,2.05278,2.05278,2.05223,2.05223,7000000.0
2008-06-16 12:41:00,2.05208,2.05242,2.05208,2.05222,8000000.0
2008-06-16 12:42:00,2.05229,2.05258,2.05229,2.05243,9000000.0
2008-06-16 12:43:00,2.05241,2.05277,2.05241,2.05262,9000000.0
2008-06-16 12:44:00,2.05301,2.05314,2.05297,2.05297,8000000.0
2008-06-16 12:45:00,2.05296,2.05364,2.05292,2.05364,10000000.0
2008-06-16 12:46:00,2.05373,2.05447,2.05373,2.05447,9000000.0
2008-06-16 12:47:00,2.05468,2.05489,2.05441,2.05489,10000000.0
2008-06-16 12:48:00,2.05531,2.0557,2.0553,2.05553,11000000.0
2008-06-16 12:49:00,2.0558,2.05581,2.05526,2.05526,7000000.0
2008-06-16 12:50:00,2.05551,2.05551,2.05523,2.05535,7000000.0
2008-06-16 12:51:00,2.05534,2.05538,2.05523,2.05526,8000000.0
2008-06-16 12:52:00,2.0554,2.05549,2.05516,2.05547,11000000.0
2008-06-16 12:53:00,2.05553,2.05563,2.05504,2.05504,8000000.0
2008-06-16 12:54:00,2.05494,2.05497,2.05433,2.05433,7000000.0
2008-06-16 12:55:00,2.05462,2.05511,2.05453,2.05511,8000000.0
2008-06-16 12:56:00,2.05483,2.05501,2.05461,2.05461,7000000.0
2008-06-16 12:57:00,2.05458,2.05462,2.05449,2.05462,7000000.0
2008-06-16 12:58:00,2.05445,2.05448,2.05428,2.05429,8000000.0
2008-06-16 12:59:00,2.05474,2.05508,2.05474,2.05508,7000000.0
2008-06-16 13:00:00,2.05552,2.05556,2.05525,2.05525,8000000.0
2008-06-16 13:01:00,2.05512,2.05537,2.05512,2.05512,8000000.0
2008-06-16 13:02:00,2.05412,2.05489,2.05397,2.05489,7000000.0
2008-06-16 13:03:00,2.05485,2.05485,2.05427,2.05433,8000000.0
2008-06-16 13:04:00,2.05401,2.05401,2.05376,2.05377,7000000.0
2008-06-16 13:05:00,2.05382,2.05405,2.05375,2.05375,8000000.0
2008-06-16 13:06:00,2.05388,2.05426,2.05382,2.05426,7000000.0
2008-06-16 13:07:00,2.05416,2.05425,2.0539,2.05425,7000000.0
2008-06-16 13:08:00,2.0543,2.0543,2.05351,2.05351,10000000.0
2008-06-16 13:09:00,2.05385,2.05401,2.05338,2.05338,7000000.0
2008-06-16 13:10:00,2.05318,2.05341,2.05318,2.05337,9000000.0
2008-06-16 13:11:00,2.05346,2.05346,2.05314,2.05329,8000000.0
2008-06-16 13:12:00,2.05331,2.05345,2.05315,2.05343,8000000.0
2008-06-16 13:13:00,2.05342,2.05397,2.05342,2.05397,9000000.0
2008-06-16 13:14:00,2.05382,2.05384,2.05334,2.0534,7000000.0
2008-06-16 13:15:00,2.05325,2.05335,2.05312,2.05324,8000000.0
2008-06-16 13:16:00,2.05321,2.05341,2.05321,2.05336,8000000.0
2008-06-16 13:17:00,2.05358,2.05358,2.05317,2.05331,9000000.0
2008-06-16 13:18:00,2.05322,2.05327,2.05281,2.05327,10000000.0
2008-06-16 13:19:00,2.0528,2.05293,2.0528,2.05293,8000000.0
2008-06-16 13:20:00,2.05337,2.05337,2.05276,2.05276,8000000.0
2008-06-16 13:21:00,2.05271,2.05305,2.05271,2.05298,7000000.0
2008-06-16 13:22:00,2.05287,2.05317,2.05268,2.05317,11000000.0
2008-06-16 13:23:00,2.053,2.05317,2.05298,2.05306,8000000.0
2008-06-16 13:24:00,2.05302,2.05339,2.05302,2.05339,7000000.0
2008-06-16 13:25:00,2.05301,2.05312,2.05297,2.05301,11000000.0
2008-06-16 13:26:00,2.05293,2.05293,2.05274,2.05279,10000000.0
2008-06-16 13:27:00,2.05271,2.05285,2.05271,2.05271,8000000.0
2008-06-16 13:28:00,2.05328,2.05403,2.05328,2.05403,21000000.0
2008-06-16 13:29:00,2.05417,2.05433,2.05417,2.05426,17000000.0
2008-06-16 13:30:00,2.05407,2.05411,2.05405,2.05408,7000000.0
2008-06-16 13:31:00,2.05412,2.05413,2.05403,2.05409,9000000.0
2008-06-16 13:32:00,2.05409,2.05428,2.05406,2.05406,14000000.0
2008-06-16 13:33:00,2.054,2.054,2.0538,2.05383,14000000.0
2008-06-16 13:34:00,2.0538,2.05387,2.05371,2.05371,31000000.0
2008-06-16 13:35:00,2.05382,2.05434,2.05382,2.05434,17000000.0
2008-06-16 13:36:00,2.05434,2.05434,2.05403,2.05413,24000000.0
2008-06-16 13:37:00,2.05421,2.05428,2.05421,2.05426,10000000.0
2008-06-16 13:38:00,2.0543,2.0543,2.05412,2.05419,18000000.0
2008-06-16 13:39:00,2.0542,2.05427,2.05411,2.05411,15000000.0
2008-06-16 13:40:00,2.05384,2.05385,2.05366,2.05385,29000000.0
2008-06-16 13:41:00,2.05386,2.05404,2.05382,2.05393,13000000.0
2008-06-16 13:42:00,2.05394,2.05425,2.05394,2.0542,8000000.0
2008-06-16 13:43:00,2.05416,2.05445,2.05413,2.05413,10000000.0
2008-06-16 13:44:00,2.0541,2.05424,2.05385,2.0541,26000000.0
2008-06-16 13:45:00,2.05427,2.05474,2.05426,2.05474,22000000.0
2008-06-16 13:46:00,2.05479,2.05501,2.05466,2.05471,19000000.0
2008-06-16 13:47:00,2.05473,2.05478,2.05462,2.05478,17000000.0
2008-06-16 13:48:00,2.0547,2.0547,2.05405,2.05405,22000000.0
2008-06-16 13:49:00,2.05375,2.05379,2.05366,2.05367,24000000.0
2008-06-16 13:50:00,2.0535,2.05366,2.0535,2.05366,15000000.0
2008-06-16 13:51:00,2.05365,2.05387,2.05363,2.05387,22000000.0
2008-06-16 13:52:00,2.05405,2.05417,2.05391,2.05413,32000000.0
2008-06-16 13:53:00,2.05414,2.05449,2.05414,2.05446,28000000.0
2008-06-16 13:54:00,2.05469,2.05494,2.05469,2.05488,31000000.0
2008-06-16 13:55:00,2.05485,2.05503,2.05466,2.05466,20000000.0
2008-06-16 13:56:00,2.05453,2.05453,2.054,2.054,24000000.0
2008-06-16 13:57:00,2.05384,2.05402,2.05381,2.05402,34000000.0
2008-06-16 13:58:00,2.05411,2.05427,2.05411,2.05424,16000000.0
2008-06-16 13:59:00,2.05367,2.05402,2.05303,2.05341,30000000.0
2008-06-16 14:00:00,2.05337,2.0537,2.05335,2.05367,39000000.0
2008-06-16 14:01:00,2.05406,2.05406,2.05387,2.05387,30000000.0
2008-06-16 14:02:00,2.05352,2.05378,2.05352,2.05378,19000000.0
2008-06-16 14:03:00,2.05326,2.05356,2.05326,2.05356,23000000.0
2008-06-16 14:04:00,2.05361,2.05406,2.05361,2.05406,33000000.0
2008-06-16 14:05:00,2.05412,2.0542,2.05399,2.0542,28000000.0
2008-06-16 14:06:00,2.0534,2.0534,2.0527,2.0527,31000000.0
2008-06-16 14:07:00,2.05255,2.0528,2.05255,2.05264,31000000.0
2008-06-16 14:08:00,2.0527,2.05272,2.05257,2.05267,27000000.0
2008-06-16 14:09:00,2.05258,2.05258,2.05231,2.05232,27000000.0
2008-06-16 14:10:00,2.05242,2.05253,2.05236,2.05239,24000000.0
2008-06-16 14:11:00,2.05198,2.05198,2.05118,2.05155,21000000.0
2008-06-16 14:12:00,2.05167,2.05197,2.05167,2.05192,22000000.0
2008-06-16 14:13:00,2.05196,2.05208,2.0518,2.0518,13000000.0
2008-06-16 14:14:00,2.0519,2.0523,2.05173,2.0523,21000000.0
2008-06-16 14:15:00,2.05289,2.05289,2.05212,2.05252,25000000.0
2008-06-16 14:16:00,2.05255,2.05295,2.05255,2.05274,26000000.0
2008-06-16 14:17:00,2.05339,2.05375,2.05322,2.05375,32000000.0
2008-06-16 14:18:00,2.05371,2.05386,2.05364,2.05386,27000000.0
2008-06-16 14:19:00,2.05397,2.05402,2.05381,2.05381,35000000.0
2008-06-16 14:20:00,2.05382,2.05413,2.05382,2.05413,32000000.0
2008-06-16 14:21:00,2.05411,2.0542,2.054,2.0542,39000000.0
2008-06-16 14:22:00,2.05416,2.05416,2.05385,2.05398,22000000.0
2008-06-16 14:23:00,2.05367,2.05367,2.05316,2.05318,40000000.0
2008-06-16 14:24:00,2.05316,2.05316,2.05288,2.05294,10000000.0
2008-06-16 14:25:00,2.05288,2.05354,2.05288,2.05345,35000000.0
2008-06-16 14:26:00,2.05359,2.05361,2.05344,2.05361,18000000.0
2008-06-16 14:27:00,2.05353,2.05365,2.05342,2.05342,28000000.0
2008-06-16 14:28:00,2.05361,2.05386,2.05332,2.05386,21000000.0
2008-06-16 14:29:00,2.05424,2.05432,2.0536,2.0536,16000000.0
2008-06-16 14:30:00,2.05462,2.05483,2.0544,2.0544,25000000.0
2008-06-16 14:31:00,2.05428,2.05441,2.05384,2.05384,26000000.0
2008-06-16 14:32:00,2.0537,2.05373,2.05366,2.05373,32000000.0
2008-06-16 14:33:00,2.054,2.05409,2.05399,2.05405,20000000.0
2008-06-16 14:34:00,2.05416,2.05457,2.05416,2.05449,25000000.0
2008-06-16 14:35:00,2.05423,2.05492,2.05423,2.05492,23000000.0
2008-06-16 14:36:00,2.05527,2.05527,2.05444,2.05444,11000000.0
2008-06-16 14:37:00,2.05472,2.05531,2.05472,2.05531,41000000.0
2008-06-16 14:38:00,2.05497,2.05497,2.05431,2.05464,54000000.0
2008-06-16 14:39:00,2.05492,2.05511,2.05492,2.05496,36000000.0
2008-06-16 14:40:00,2.0547,2.05519,2.0547,2.05519,36000000.0
2008-06-16 14:41:00,2.0556,2.05577,2.0556,2.05569,41000000.0
2008-06-16 14:42:00,2.05568,2.05569,2.05553,2.05566,19000000.0
2008-06-16 14:43:00,2.05595,2.05615,2.05535,2.05535,20000000.0
2008-06-16 14:44:00,2.05503,2.05504,2.05487,2.0549,25000000.0
2008-06-16 14:45:00,2.05491,2.05508,2.05491,2.05506,33000000.0
2008-06-16 14:46:00,2.05538,2.05545,2.05514,2.05514,11000000.0
2008-06-16 14:47:00,2.05501,2.05501,2.05492,2.05492,7000000.0
2008-06-16 14:48:00,2.0547,2.05474,2.05451,2.05474,21000000.0
2008-06-16 14:49:00,2.05471,2.05485,2.05456,2.05474,32000000.0
2008-06-16 14:50:00,2.05466,2.05494,2.05466,2.05491,33000000.0
2008-06-16 14:51:00,2.05481,2.05488,2.05329,2.05329,37000000.0
2008-06-16 14:52:00,2.0537,2.05439,2.0537,2.05439,17000000.0
2008-06-16 14:53:00,2.05445,2.05445,2.05425,2.05425,22000000.0
2008-06-16 14:54:00,2.05404,2.05404,2.05382,2.05382,17000000.0
2008-06-16 14:55:00,2.05377,2.05405,2.05374,2.05405,7000000.0
2008-06-16 14:56:00,2.05393,2.05406,2.05375,2.05396,21000000.0
2008-06-16 14:57:00,2.05387,2.05397,2.05379,2.05397,12000000.0
2008-06-16 14:58:00,2.05397,2.0551,2.05397,2.0551,31000000.0
2008-06-16 14:59:00,2.05517,2.05518,2.05506,2.0551,20000000.0
2008-06-16 15:00:00,2.05523,2.05579,2.05523,2.05579,32000000.0
2008-06-16 15:01:00,2.05537,2.05537,2.05466,2.05489,14000000.0
2008-06-16 15:02:00,2.05512,2.05605,2.05512,2.05522,26000000.0
2008-06-16 15:03:00,2.05569,2.05625,2.05569,2.05621,30000000.0
2008-06-16 15:04:00,2.05626,2.05652,2.05618,2.0565,29000000.0
2008-06-16 15:05:00,2.05636,2.05647,2.05607,2.05647,28000000.0
2008-06-16 15:06:00,2.05645,2.05658,2.05636,2.05636,16000000.0
2008-06-16 15:07:00,2.05688,2.05713,2.05686,2.05713,26000000.0
2008-06-16 15:08:00,2.0573,2.05738,2.05696,2.05696,25000000.0
2008-06-16 15:09:00,2.05691,2.05694,2.05675,2.05692,34000000.0
2008-06-16 15:10:00,2.05678,2.05706,2.05678,2.05706,36000000.0
2008-06-16 15:11:00,2.05697,2.05707,2.05697,2.057,27000000.0
2008-06-16 15:12:00,2.05707,2.05707,2.05694,2.05694,26000000.0
2008-06-16 15:13:00,2.05703,2.05745,2.05703,2.0574,41000000.0
2008-06-16 15:14:00,2.05755,2.05783,2.0574,2.05777,30000000.0
2008-06-16 15:15:00,2.05791,2.05799,2.05786,2.05799,21000000.0
2008-06-16 15:16:00,2.05778,2.0578,2.05762,2.0578,9000000.0
2008-06-16 15:17:00,2.05795,2.05853,2.05795,2.05837,26000000.0
2008-06-16 15:18:00,2.05903,2.05903,2.0586,2.0586,10000000.0
2008-06-16 15:19:00,2.05819,2.05819,2.05804,2.05809,16000000.0
2008-06-16 15:20:00,2.05844,2.05846,2.05838,2.05844,20000000.0
2008-06-16 15:21:00,2.05878,2.05922,2.05878,2.05912,12000000.0
2008-06-16 15:22:00,2.05894,2.05909,2.05887,2.05887,22000000.0
2008-06-16 15:23:00,2.05884,2.05893,2.05884,2.05888,36000000.0
2008-06-16 15:24:00,2.05891,2.05908,2.05889,2.05907,20000000.0
2008-06-16 15:25:00,2.05897,2.05897,2.05824,2.05824,14000000.0
2008-06-16 15:26:00,2.05808,2.05808,2.05695,2.05695,40000000.0
2008-06-16 15:27:00,2.05739,2.05838,2.05739,2.05838,32000000.0
2008-06-16 15:28:00,2.05855,2.05861,2.05844,2.05844,55000000.0
2008-06-16 15:29:00,2.05837,2.05845,2.05656,2.05656,47000000.0
2008-06-16 15:30:00,2.05666,2.05904,2.05604,2.05904,71000000.0
2008-06-16 15:31:00,2.05956,2.05979,2.05956,2.05968,58000000.0
2008-06-16 15:32:00,2.05969,2.05971,2.05963,2.05963,25000000.0
2008-06-16 15:33:00,2.05944,2.05958,2.05944,2.05948,32000000.0
2008-06-16 15:34:00,2.05966,2.0598,2.05966,2.05966,22000000.0
2008-06-16 15:35:00,2.05958,2.05959,2.05931,2.0595,30000000.0
2008-06-16 15:36:00,2.0595,2.05959,2.05948,2.05959,23000000.0
2008-06-16 15:37:00,2.05968,2.05969,2.05954,2.05954,24000000.0
2008-06-16 15:38:00,2.05937,2.05937,2.05902,2.05928,61000000.0
2008-06-16 15:39:00,2.05934,2.05971,2.05934,2.05971,40000000.0
2008-06-16 15:40:00,2.05976,2.05986,2.05966,2.05986,37000000.0
2008-06-16 15:41:00,2.05994,2.05997,2.05971,2.05997,43000000.0
2008-06-16 15:42:00,2.05977,2.05977,2.05941,2.05943,41000000.0
2008-06-16 15:43:00,2.05928,2.05957,2.05928,2.05957,30000000.0
2008-06-16 15:44:00,2.0594,2.0594,2.05898,2.05924,29000000.0
2008-06-16 15:45:00,2.05925,2.05942,2.05922,2.05942,36000000.0
2008-06-16 15:46:00,2.05942,2.05942,2.05929,2.05942,24000000.0
2008-06-16 15:47:00,2.05929,2.05994,2.05929,2.05994,31000000.0
2008-06-16 15:48:00,2.0604,2.06073,2.0604,2.06066,33000000.0
2008-06-16 15:49:00,2.06062,2.06075,2.06055,2.06067,25000000.0
2008-06-16 15:50:00,2.06084,2.06086,2.06082,2.06084,11000000.0
2008-06-16 15:51:00,2.06058,2.06112,2.06058,2.06112,37000000.0
2008-06-16 15:52:00,2.06115,2.06141,2.06115,2.0613,23000000.0
2008-06-16 15:53:00,2.06138,2.0614,2.06133,2.06136,15000000.0
2008-06-16 15:54:00,2.06132,2.06132,2.06099,2.06099,26000000.0
2008-06-16 15:55:00,2.06091,2.06093,2.06063,2.06063,33000000.0
2008-06-16 15:56:00,2.06076,2.061,2.06076,2.061,36000000.0
2008-06-16 15:57:00,2.06099,2.06103,2.06051,2.06051,34000000.0
2008-06-16 15:58:00,2.06025,2.06062,2.06025,2.06062,24000000.0
2008-06-16 15:59:00,2.0609,2.06131,2.06068,2.06068,23000000.0
2008-06-16 16:00:00,2.06042,2.06042,2.05991,2.06002,51000000.0
2008-06-16 16:01:00,2.06005,2.06025,2.05998,2.06025,31000000.0
2008-06-16 16:02:00,2.06063,2.06084,2.06055,2.06084,29000000.0
2008-06-16 16:03:00,2.06054,2.06054,2.06021,2.06021,51000000.0
2008-06-16 16:04:00,2.06054,2.06054,2.06013,2.06017,38000000.0
2008-06-16 16:05:00,2.06011,2.06021,2.0599,2.0602,37000000.0
2008-06-16 16:06:00,2.0601,2.06014,2.05932,2.05932,33000000.0
2008-06-16 16:07:00,2.05924,2.06015,2.05919,2.06015,37000000.0
2008-06-16 16:08:00,2.06039,2.06039,2.05907,2.05907,37000000.0
2008-06-16 16:09:00,2.05895,2.05913,2.0589,2.05913,44000000.0
2008-06-16 16:10:00,2.05923,2.0594,2.05863,2.0594,41000000.0
2008-06-16 16:11:00,2.0599,2.05999,2.0598,2.05992,27000000.0
2008-06-16 16:12:00,2.06001,2.06029,2.05981,2.06003,22000000.0
2008-06-16 16:13:00,2.06007,2.06048,2.05992,2.06024,38000000.0
2008-06-16 16:14:00,2.06031,2.06041,2.06019,2.06019,41000000.0
2008-06-16 16:15:00,2.06006,2.06029,2.05992,2.05992,42000000.0
2008-06-16 16:16:00,2.05988,2.06015,2.05987,2.06008,45000000.0
2008-06-16 16:17:00,2.06,2.06,2.05926,2.05926,22000000.0
2008-06-16 16:18:00,2.05894,2.05954,2.05894,2.05926,49000000.0
2008-06-16 16:19:00,2.05927,2.05943,2.05916,2.05934,27000000.0
2008-06-16 16:20:00,2.05955,2.06016,2.05955,2.06016,52000000.0
2008-06-16 16:21:00,2.06031,2.06037,2.06015,2.06037,37000000.0
2008-06-16 16:22:00,2.06039,2.0604,2.05995,2.05995,50000000.0
2008-06-16 16:23:00,2.05999,2.06027,2.05996,2.06025,48000000.0
2008-06-16 16:24:00,2.06043,2.06055,2.06041,2.06051,44000000.0
2008-06-16 16:25:00,2.06067,2.06079,2.06067,2.06074,28000000.0
2008-06-16 16:26:00,2.0607,2.06101,2.0607,2.06101,41000000.0
2008-06-16 16:27:00,2.06109,2.0612,2.06107,2.06119,46000000.0
2008-06-16 16:28:00,2.06105,2.06109,2.06086,2.06086,34000000.0
2008-06-16 16:29:00,2.05992,2.06017,2.05922,2.06007,24000000.0
2008-06-16 16:30:00,2.06056,2.06056,2.06011,2.06011,43000000.0
2008-06-16 16:31:00,2.06033,2.06061,2.06033,2.0605,36000000.0
2008-06-16 16:32:00,2.0606,2.0609,2.06057,2.06089,34000000.0
2008-06-16 16:33:00,2.06117,2.06133,2.06116,2.06117,41000000.0
2008-06-16 16:34:00,2.0613,2.06155,2.0613,2.06148,29000000.0
2008-06-16 16:35:00,2.06158,2.06175,2.06149,2.06175,53000000.0
2008-06-16 16:36:00,2.06166,2.06166,2.06132,2.06153,43000000.0
2008-06-16 16:37:00,2.06157,2.06157,2.06146,2.06157,56000000.0
2008-06-16 16:38:00,2.06145,2.06145,2.0605,2.0605,34000000.0
2008-06-16 16:39:00,2.06025,2.06025,2.05974,2.0598,43000000.0
2008-06-16 16:40:00,2.05956,2.05984,2.05956,2.05979,63000000.0
2008-06-16 16:41:00,2.05967,2.05973,2.0592,2.05958,44000000.0
2008-06-16 16:42:00,2.05906,2.05906,2.05878,2.05887,57000000.0
2008-06-16 16:43:00,2.0591,2.05991,2.0591,2.05991,20000000.0
2008-06-16 16:44:00,2.06027,2.0603,2.05996,2.05997,34000000.0
2008-06-16 16:45:00,2.05986,2.05986,2.05937,2.05937,41000000.0
2008-06-16 16:46:00,2.05898,2.05898,2.05858,2.05862,59000000.0
2008-06-16 16:47:00,2.05812,2.05828,2.05793,2.05807,55000000.0
2008-06-16 16:48:00,2.05795,2.05795,2.05766,2.05786,46000000.0
2008-06-16 16:49:00,2.05783,2.05783,2.05747,2.05782,35000000.0
2008-06-16 16:50:00,2.05777,2.05777,2.05754,2.05764,45000000.0
2008-06-16 16:51:00,2.05753,2.05801,2.05732,2.05793,30000000.0
2008-06-16 16:52:00,2.05781,2.05781,2.05766,2.05776,30000000.0
2008-06-16 16:53:00,2.05779,2.05797,2.05776,2.05776,19000000.0
2008-06-16 16:54:00,2.0578,2.0578,2.05728,2.05728,18000000.0
2008-06-16 16:55:00,2.05717,2.05748,2.05679,2.05679,40000000.0
2008-06-16 16:56:00,2.05689,2.05694,2.05678,2.05694,37000000.0
2008-06-16 16:57:00,2.05677,2.05688,2.05576,2.05576,17000000.0
2008-06-16 16:58:00,2.05568,2.05581,2.05543,2.05543,45000000.0
2008-06-16 16:59:00,2.05555,2.05555,2.05414,2.05419,39000000.0
2008-06-16 17:00:00,2.0549,2.05537,2.0549,2.05515,47000000.0
2008-06-16 17:01:00,2.05528,2.05545,2.05517,2.05541,26000000.0
2008-06-16 17:02:00,2.05563,2.0558,2.05547,2.05552,33000000.0
2008-06-16 17:03:00,2.05558,2.05579,2.05549,2.05577,33000000.0
2008-06-16 17:04:00,2.05561,2.05561,2.05545,2.05558,37000000.0
2008-06-16 17:05:00,2.05558,2.05563,2.05538,2.05538,35000000.0
2008-06-16 17:06:00,2.05535,2.05556,2.05531,2.05553,46000000.0
2008-06-16 17:07:00,2.05513,2.05516,2.05497,2.05498,33000000.0
2008-06-16 17:08:00,2.05495,2.05535,2.05495,2.05496,45000000.0
2008-06-16 17:09:00,2.05476,2.05506,2.05476,2.05506,47000000.0
2008-06-16 17:10:00,2.05539,2.05539,2.05513,2.05533,36000000.0
2008-06-16 17:11:00,2.05538,2.05538,2.05513,2.05523,44000000.0
2008-06-16 17:12:00,2.0552,2.0552,2.05441,2.05441,23000000.0
2008-06-16 17:13:00,2.0549,2.05505,2.05476,2.05478,35000000.0
2008-06-16 17:14:00,2.05488,2.05534,2.05488,2.05534,27000000.0
2008-06-16 17:15:00,2.05552,2.05596,2.05552,2.05596,26000000.0
2008-06-16 17:16:00,2.05593,2.05593,2.05567,2.05567,27000000.0
2008-06-16 17:17:00,2.05578,2.05613,2.05578,2.05607,38000000.0
2008-06-16 17:18:00,2.05616,2.05635,2.05613,2.05635,29000000.0
2008-06-16 17:19:00,2.05607,2.05622,2.05583,2.05583,19000000.0
2008-06-16 17:20:00,2.05588,2.05617,2.05588,2.05591,29000000.0
2008-06-16 17:21:00,2.05627,2.05693,2.0562,2.05693,26000000.0
2008-06-16 17:22:00,2.05695,2.05725,2.05695,2.05725,30000000.0
2008-06-16 17:23:00,2.05716,2.05716,2.05694,2.05702,32000000.0
2008-06-16 17:24:00,2.05668,2.05704,2.05667,2.05699,23000000.0
2008-06-16 17:25:00,2.05726,2.05726,2.05688,2.0569,20000000.0
2008-06-16 17:26:00,2.05681,2.057,2.0568,2.05687,18000000.0
2008-06-16 17:27:00,2.05733,2.05737,2.05718,2.0573,44000000.0
2008-06-16 17:28:00,2.05715,2.05715,2.05664,2.05667,39000000.0
2008-06-16 17:29:00,2.05684,2.05732,2.05684,2.05732,36000000.0
2008-06-16 17:30:00,2.05758,2.05772,2.05758,2.05766,61000000.0
2008-06-16 17:31:00,2.05773,2.05775,2.05756,2.05775,62000000.0
2008-06-16 17:32:00,2.05771,2.05776,2.0576,2.05763,54000000.0
2008-06-16 17:33:00,2.05765,2.05774,2.05756,2.0576,64000000.0
2008-06-16 17:34:00,2.05766,2.05767,2.05747,2.05767,60000000.0
2008-06-16 17:35:00,2.05772,2.05797,2.05772,2.05797,43000000.0
2008-06-16 17:36:00,2.05799,2.05799,2.05772,2.05772,58000000.0
2008-06-16 17:37:00,2.05773,2.05773,2.05753,2.05753,47000000.0
2008-06-16 17:38:00,2.05718,2.05718,2.05696,2.05713,44000000.0
2008-06-16 17:39:00,2.05715,2.05721,2.05712,2.05712,41000000.0
2008-06-16 17:40:00,2.0574,2.05764,2.0574,2.05764,59000000.0
2008-06-16 17:41:00,2.05754,2.05754,2.05678,2.05678,50000000.0
2008-06-16 17:42:00,2.05657,2.05661,2.05656,2.05657,37000000.0
2008-06-16 17:43:00,2.05647,2.05647,2.05623,2.05629,33000000.0
2008-06-16 17:44:00,2.05607,2.05636,2.05607,2.05632,46000000.0
2008-06-16 17:45:00,2.05629,2.05629,2.05578,2.05578,49000000.0
2008-06-16 17:46:00,2.05567,2.05608,2.05567,2.05608,56000000.0
2008-06-16 17:47:00,2.05604,2.05606,2.05582,2.05594,65000000.0
2008-06-16 17:48:00,2.05599,2.05607,2.05593,2.05603,61000000.0
2008-06-16 17:49:00,2.05584,2.05586,2.05533,2.05533,72000000.0
2008-06-16 17:50:00,2.05557,2.05557,2.05481,2.05481,53000000.0
2008-06-16 17:51:00,2.05477,2.05478,2.05461,2.05465,54000000.0
2008-06-16 17:52:00,2.05457,2.05473,2.05457,2.05473,51000000.0
2008-06-16 17:53:00,2.05482,2.05493,2.05482,2.05482,42000000.0
2008-06-16 17:54:00,2.05483,2.05502,2.05483,2.05502,32000000.0
2008-06-16 17:55:00,2.05509,2.05509,2.05456,2.05456,32000000.0
2008-06-16 17:56:00,2.05446,2.05448,2.05435,2.05435,47000000.0
2008-06-16 17:57:00,2.05438,2.05508,2.05438,2.05489,34000000.0
2008-06-16 17:58:00,2.05501,2.0554,2.0548,2.0554,44000000.0
2008-06-16 17:59:00,2.05512,2.05512,2.05485,2.05485,39000000.0
2008-06-16 18:00:00,2.05487,2.05493,2.05487,2.05493,32000000.0
2008-06-16 18:01:00,2.05467,2.05488,2.0546,2.05488,52000000.0
2008-06-16 18:02:00,2.05471,2.05479,2.0547,2.05479,30000000.0
2008-06-16 18:03:00,2.05483,2.05491,2.05477,2.05491,38000000.0
2008-06-16 18:04:00,2.05491,2.05499,2.05488,2.05492,38000000.0
2008-06-16 18:05:00,2.05528,2.05593,2.05528,2.05593,36000000.0
2008-06-16 18:06:00,2.05615,2.05621,2.05567,2.05567,32000000.0
2008-06-16 18:07:00,2.05577,2.05615,2.05577,2.05615,38000000.0
2008-06-16 18:08:00,2.05625,2.05676,2.05625,2.05635,56000000.0
2008-06-16 18:09:00,2.05565,2.05565,2.05514,2.05514,34000000.0
2008-06-16 18:10:00,2.05506,2.05523,2.05502,2.05523,26000000.0
2008-06-16 18:11:00,2.05524,2.05524,2.05506,2.05509,34000000.0
2008-06-16 18:12:00,2.05495,2.0551,2.05495,2.05501,24000000.0
2008-06-16 18:13:00,2.05496,2.05508,2.05496,2.05497,30000000.0
2008-06-16 18:14:00,2.0544,2.05503,2.0544,2.05503,22000000.0
2008-06-16 18:15:00,2.05545,2.05596,2.05545,2.0558,21000000.0
2008-06-16 18:16:00,2.05539,2.05557,2.05535,2.05557,66000000.0
2008-06-16 18:17:00,2.05582,2.05594,2.05575,2.05581,60000000.0
2008-06-16 18:18:00,2.05575,2.05575,2.05546,2.05546,33000000.0
2008-06-16 18:19:00,2.05537,2.05539,2.05514,2.05515,46000000.0
2008-06-16 18:20:00,2.0552,2.05526,2.05508,2.05526,61000000.0
2008-06-16 18:21:00,2.0552,2.05527,2.05515,2.05515,37000000.0
2008-06-16 18:22:00,2.05497,2.05551,2.05497,2.05551,49000000.0
2008-06-16 18:23:00,2.05587,2.05588,2.05566,2.05575,34000000.0
2008-06-16 18:24:00,2.05559,2.05568,2.05543,2.05551,47000000.0
2008-06-16 18:25:00,2.05548,2.05564,2.05543,2.05564,31000000.0
2008-06-16 18:26:00,2.05539,2.05539,2.05515,2.05515,43000000.0
2008-06-16 18:27:00,2.05463,2.05493,2.05463,2.05493,35000000.0
2008-06-16 18:28:00,2.05531,2.05539,2.05531,2.05539,18000000.0
2008-06-16 18:29:00,2.05508,2.05508,2.05476,2.05476,24000000.0
2008-06-16 18:30:00,2.05464,2.0548,2.05462,2.0548,32000000.0
2008-06-16 18:31:00,2.05499,2.0551,2.05485,2.05502,46000000.0
2008-06-16 18:32:00,2.05498,2.05505,2.05484,2.05497,55000000.0
2008-06-16 18:33:00,2.05524,2.05543,2.05515,2.05515,29000000.0
2008-06-16 18:34:00,2.05512,2.05534,2.05512,2.05532,32000000.0
2008-06-16 18:35:00,2.0552,2.0552,2.05478,2.05486,47000000.0
2008-06-16 18:36:00,2.05475,2.05479,2.0546,2.05473,65000000.0
2008-06-16 18:37:00,2.05477,2.05511,2.05466,2.0551,63000000.0
2008-06-16 18:38:00,2.05493,2.05502,2.05492,2.05492,61000000.0
2008-06-16 18:39:00,2.05532,2.05532,2.05485,2.05485,37000000.0
2008-06-16 18:40:00,2.05519,2.05525,2.05499,2.05509,52000000.0
2008-06-16 18:41:00,2.05501,2.05504,2.05479,2.055,68000000.0
2008-06-16 18:42:00,2.05498,2.05498,2.05472,2.05486,40000000.0
2008-06-16 18:43:00,2.05494,2.055,2.05494,2.055,39000000.0
2008-06-16 18:44:00,2.05536,2.05545,2.05536,2.05536,33000000.0
2008-06-16 18:45:00,2.05519,2.05519,2.05491,2.05516,57000000.0
2008-06-16 18:46:00,2.055,2.05521,2.05494,2.05496,61000000.0
2008-06-16 18:47:00,2.05493,2.05496,2.05489,2.05493,41000000.0
2008-06-16 18:48:00,2.05494,2.05506,2.05494,2.05498,26000000.0
2008-06-16 18:49:00,2.05495,2.05502,2.05486,2.05497,31000000.0
2008-06-16 18:50:00,2.05501,2.05501,2.05485,2.05497,37000000.0
2008-06-16 18:51:00,2.05498,2.05498,2.05484,2.05493,17000000.0
2008-06-16 18:52:00,2.05496,2.05501,2.05488,2.05495,33000000.0
2008-06-16 18:53:00,2.055,2.055,2.05464,2.05493,31000000.0
2008-06-16 18:54:00,2.05493,2.05493,2.05479,2.05491,11000000.0
2008-06-16 18:55:00,2.05478,2.05484,2.05463,2.05474,22000000.0
2008-06-16 18:56:00,2.05482,2.05506,2.05461,2.05506,16000000.0
2008-06-16 18:57:00,2.05512,2.05523,2.0551,2.05512,15000000.0
2008-06-16 18:58:00,2.05507,2.05514,2.05502,2.05514,19000000.0
2008-06-16 18:59:00,2.05515,2.05542,2.05515,2.05542,26000000.0
2008-06-16 19:00:00,2.05529,2.05529,2.05496,2.05496,12000000.0
2008-06-16 19:01:00,2.05475,2.05477,2.05459,2.0546,18000000.0
2008-06-16 19:02:00,2.05475,2.05497,2.0546,2.05465,23000000.0
2008-06-16 19:03:00,2.05422,2.05422,2.05353,2.05353,21000000.0
2008-06-16 19:04:00,2.05306,2.05331,2.05306,2.05331,55000000.0
2008-06-16 19:05:00,2.05359,2.0539,2.05359,2.05389,42000000.0
2008-06-16 19:06:00,2.05392,2.05448,2.05392,2.05448,63000000.0
2008-06-16 19:07:00,2.05492,2.05508,2.05492,2.05508,39000000.0
2008-06-16 19:08:00,2.05507,2.05521,2.05495,2.05495,32000000.0
2008-06-16 19:09:00,2.05489,2.05489,2.05453,2.05469,56000000.0
2008-06-16 19:10:00,2.05452,2.05491,2.05452,2.05491,27000000.0
2008-06-16 19:11:00,2.0553,2.05546,2.05522,2.05543,36000000.0
2008-06-16 19:12:00,2.0554,2.05556,2.05539,2.05549,25000000.0
2008-06-16 19:13:00,2.0551,2.05522,2.0547,2.05522,23000000.0
2008-06-16 19:14:00,2.05541,2.05565,2.05538,2.05565,37000000.0
2008-06-16 19:15:00,2.05563,2.05564,2.05535,2.05535,17000000.0
2008-06-16 19:16:00,2.05523,2.05539,2.05514,2.05514,23000000.0
2008-06-16 19:17:00,2.05514,2.05523,2.05502,2.05502,17000000.0
2008-06-16 19:18:00,2.05505,2.05531,2.05501,2.05531,30000000.0
2008-06-16 19:19:00,2.05522,2.05539,2.05522,2.05528,36000000.0
2008-06-16 19:20:00,2.05535,2.05553,2.05531,2.0555,23000000.0
2008-06-16 19:21:00,2.05555,2.05558,2.0555,2.05558,21000000.0
2008-06-16 19:22:00,2.05568,2.05597,2.0556,2.05584,25000000.0
2008-06-16 19:23:00,2.05552,2.05582,2.05552,2.05574,12000000.0
2008-06-16 19:24:00,2.05558,2.05558,2.0549,2.0549,39000000.0
2008-06-16 19:25:00,2.05475,2.05484,2.05459,2.05473,49000000.0
2008-06-16 19:26:00,2.05456,2.05458,2.05427,2.05427,48000000.0
2008-06-16 19:27:00,2.05418,2.05452,2.05418,2.05427,51000000.0
2008-06-16 19:28:00,2.05413,2.05413,2.05354,2.05369,40000000.0
2008-06-16 19:29:00,2.05361,2.0537,2.05332,2.05332,28000000.0
2008-06-16 19:30:00,2.05287,2.05287,2.0523,2.05231,32000000.0
2008-06-16 19:31:00,2.0521,2.05381,2.0521,2.05381,28000000.0
2008-06-16 19:32:00,2.0536,2.0536,2.05248,2.05248,31000000.0
2008-06-16 19:33:00,2.0524,2.05283,2.0524,2.05282,14000000.0
2008-06-16 19:34:00,2.05305,2.05339,2.053,2.05339,49000000.0
2008-06-16 19:35:00,2.05379,2.05379,2.05312,2.05361,28000000.0
2008-06-16 19:36:00,2.05395,2.05418,2.05395,2.05418,16000000.0
2008-06-16 19:37:00,2.05417,2.05418,2.05387,2.05391,26000000.0
2008-06-16 19:38:00,2.0538,2.05404,2.05365,2.05365,18000000.0
2008-06-16 19:39:00,2.05381,2.05415,2.05381,2.05401,13000000.0
2008-06-16 19:40:00,2.05386,2.05386,2.05332,2.05337,16000000.0
2008-06-16 19:41:00,2.05318,2.05322,2.05296,2.05303,17000000.0
2008-06-16 19:42:00,2.05306,2.05321,2.05302,2.05307,19000000.0
2008-06-16 19:43:00,2.05304,2.05323,2.05268,2.05268,21000000.0
2008-06-16 19:44:00,2.05272,2.05307,2.05272,2.05307,21000000.0
2008-06-16 19:45:00,2.05325,2.0535,2.05325,2.05335,33000000.0
2008-06-16 19:46:00,2.05334,2.05385,2.05334,2.05379,18000000.0
2008-06-16 19:47:00,2.0535,2.0535,2.05339,2.05341,22000000.0
2008-06-16 19:48:00,2.05361,2.05403,2.05361,2.05403,18000000.0
2008-06-16 19:49:00,2.05402,2.05408,2.05395,2.05399,27000000.0
2008-06-16 19:50:00,2.05342,2.05342,2.0527,2.0527,23000000.0
2008-06-16 19:51:00,2.05276,2.05313,2.05271,2.05313,25000000.0
2008-06-16 19:52:00,2.05334,2.05377,2.05334,2.05377,15000000.0
2008-06-16 19:53:00,2.05387,2.05394,2.05384,2.05392,21000000.0
2008-06-16 19:54:00,2.05365,2.05365,2.05332,2.05339,9000000.0
2008-06-16 19:55:00,2.05354,2.05428,2.05345,2.05428,30000000.0
2008-06-16 19:56:00,2.05411,2.05411,2.05381,2.05401,20000000.0
2008-06-16 19:57:00,2.05422,2.05437,2.05422,2.05428,12000000.0
2008-06-16 19:58:00,2.05436,2.05487,2.05436,2.05487,13000000.0
2008-06-16 19:59:00,2.05476,2.05476,2.05426,2.05431,31000000.0
2008-06-16 20:00:00,2.05402,2.05428,2.05402,2.05428,23000000.0
2008-06-16 20:01:00,2.05424,2.05424,2.05409,2.05417,13000000.0
2008-06-16 20:02:00,2.05426,2.05467,2.05426,2.05467,20000000.0
2008-06-16 20:03:00,2.05489,2.05525,2.05489,2.05525,18000000.0
2008-06-16 20:04:00,2.05538,2.05549,2.05507,2.05511,27000000.0
2008-06-16 20:05:00,2.05519,2.05556,2.05519,2.0555,23000000.0
2008-06-16 20:06:00,2.05549,2.05549,2.05529,2.0554,13000000.0
2008-06-16 20:07:00,2.05534,2.05554,2.05532,2.05532,29000000.0
2008-06-16 20:08:00,2.05527,2.05549,2.05489,2.05549,15000000.0
2008-06-16 20:09:00,2.05569,2.05577,2.05534,2.05534,17000000.0
2008-06-16 20:10:00,2.0554,2.0559,2.0554,2.05584,20000000.0
2008-06-16 20:11:00,2.05599,2.05623,2.05595,2.05618,10000000.0
2008-06-16 20:12:00,2.05622,2.05628,2.05618,2.05622,15000000.0
2008-06-16 20:13:00,2.0562,2.05621,2.05589,2.05607,17000000.0
2008-06-16 20:14:00,2.0561,2.05641,2.05607,2.05641,15000000.0
2008-06-16 20:15:00,2.05651,2.05682,2.05651,2.05682,10000000.0
2008-06-16 20:16:00,2.05686,2.05703,2.05684,2.05689,22000000.0
2008-06-16 20:17:00,2.05694,2.05694,2.05665,2.05676,17000000.0
2008-06-16 20:18:00,2.05662,2.05676,2.05654,2.05655,24000000.0
2008-06-16 20:19:00,2.05631,2.05636,2.05622,2.05622,9000000.0
2008-06-16 20:20:00,2.05607,2.05612,2.05592,2.05592,14000000.0
2008-06-16 20:21:00,2.05617,2.05638,2.05617,2.05638,7000000.0
2008-06-16 20:22:00,2.05621,2.05622,2.05603,2.05603,12000000.0
2008-06-16 20:23:00,2.05587,2.05596,2.05565,2.05596,8000000.0
2008-06-16 20:24:00,2.05598,2.05609,2.0559,2.05608,15000000.0
2008-06-16 20:25:00,2.0561,2.0561,2.0553,2.0553,16000000.0
2008-06-16 20:26:00,2.05533,2.05564,2.05533,2.05549,22000000.0
2008-06-16 20:27:00,2.05559,2.05615,2.05559,2.05615,11000000.0
2008-06-16 20:28:00,2.05604,2.05614,2.05599,2.05609,7000000.0
2008-06-16 20:29:00,2.05595,2.05611,2.05587,2.05594,20000000.0
2008-06-16 20:30:00,2.05591,2.05598,2.05577,2.05583,27000000.0
2008-06-16 20:31:00,2.05605,2.05641,2.05605,2.05632,17000000.0
2008-06-16 20:32:00,2.0565,2.0566,2.05637,2.05649,20000000.0
2008-06-16 20:33:00,2.0567,2.0567,2.05642,2.05656,14000000.0
2008-06-16 20:34:00,2.05661,2.05666,2.05655,2.0566,28000000.0
2008-06-16 20:35:00,2.05655,2.05671,2.05606,2.05606,23000000.0
2008-06-16 20:36:00,2.05654,2.05654,2.0563,2.05638,11000000.0
2008-06-16 20:37:00,2.05664,2.05664,2.05613,2.05613,7000000.0
2008-06-16 20:38:00,2.05641,2.05686,2.05641,2.05686,10000000.0
2008-06-16 20:39:00,2.0565,2.05651,2.05622,2.05622,9000000.0
2008-06-16 20:40:00,2.05645,2.05652,2.05639,2.05639,7000000.0
2008-06-16 20:41:00,2.05625,2.0563,2.05611,2.0563,8000000.0
2008-06-16 20:42:00,2.05658,2.05666,2.05595,2.05595,15000000.0
2008-06-16 20:43:00,2.05624,2.05667,2.05594,2.05594,12000000.0
2008-06-16 20:44:00,2.05582,2.05585,2.05538,2.05538,7000000.0
2008-06-16 20:45:00,2.05533,2.05556,2.05533,2.05553,12000000.0
2008-06-16 20:46:00,2.0561,2.05612,2.05579,2.05579,9000000.0
2008-06-16 20:47:00,2.05572,2.05585,2.05567,2.05585,11000000.0
2008-06-16 20:48:00,2.05582,2.05587,2.05578,2.0558,11000000.0
2008-06-16 20:49:00,2.05579,2.05579,2.05567,2.05576,18000000.0
2008-06-16 20:50:00,2.05578,2.0558,2.05565,2.05566,7000000.0
2008-06-16 20:51:00,2.05566,2.05596,2.05566,2.05596,18000000.0
2008-06-16 20:52:00,2.05596,2.05604,2.05596,2.05601,15000000.0
2008-06-16 20:53:00,2.05604,2.05617,2.05604,2.05617,8000000.0
2008-06-16 20:54:00,2.05576,2.05597,2.05576,2.05597,10000000.0
2008-06-16 20:55:00,2.05599,2.05599,2.0558,2.05597,8000000.0
2008-06-16 20:56:00,2.05617,2.05624,2.05614,2.05615,8000000.0
2008-06-16 20:57:00,2.05607,2.05607,2.05586,2.05586,18000000.0
2008-06-16 20:58:00,2.05578,2.05604,2.05578,2.05604,14000000.0
2008-06-16 20:59:00,2.05601,2.05614,2.05599,2.05609,8000000.0
2008-06-16 21:00:00,2.05602,2.05606,2.05588,2.05593,11000000.0
2008-06-16 21:01:00,2.05588,2.05597,2.05588,2.05596,16000000.0
2008-06-16 21:02:00,2.056,2.05617,2.05599,2.05603,18000000.0
2008-06-16 21:03:00,2.05602,2.0561,2.05599,2.05599,13000000.0
2008-06-16 21:04:00,2.05603,2.05603,2.05592,2.05595,8000000.0
2008-06-16 21:05:00,2.05548,2.05553,2.05502,2.05504,11000000.0
2008-06-16 21:06:00,2.05555,2.05558,2.05541,2.05541,8000000.0
2008-06-16 21:07:00,2.05533,2.05551,2.05533,2.05546,7000000.0
2008-06-16 21:08:00,2.0551,2.05511,2.05503,2.05503,11000000.0
2008-06-16 21:09:00,2.05542,2.05565,2.05539,2.05565,9000000.0
2008-06-16 21:10:00,2.05576,2.0558,2.05565,2.05565,9000000.0
2008-06-16 21:11:00,2.05561,2.05561,2.05542,2.05542,8000000.0
2008-06-16 21:12:00,2.0554,2.05546,2.05355,2.05535,8000000.0
2008-06-16 21:13:00,2.05546,2.05565,2.05546,2.05564,8000000.0
2008-06-16 21:14:00,2.05556,2.05597,2.05556,2.05597,8000000.0
2008-06-16 21:15:00,2.05648,2.05655,2.05644,2.05644,11000000.0
2008-06-16 21:16:00,2.05626,2.05626,2.05615,2.05615,9000000.0
2008-06-16 21:17:00,2.0561,2.05616,2.05586,2.05586,7000000.0
2008-06-16 21:18:00,2.05559,2.05618,2.05558,2.05618,7000000.0
2008-06-16 21:19:00,2.05549,2.05592,2.05549,2.05592,7000000.0
2008-06-16 21:20:00,2.05599,2.05635,2.05593,2.05635,12000000.0
2008-06-16 21:21:00,2.05638,2.05654,2.05631,2.05642,8000000.0
2008-06-16 21:22:00,2.05628,2.05629,2.05615,2.05615,7000000.0
2008-06-16 21:23:00,2.05592,2.05604,2.05587,2.05593,10000000.0
2008-06-16 21:24:00,2.05595,2.05599,2.05593,2.05598,8000000.0
2008-06-16 21:25:00,2.05577,2.05577,2.05551,2.05553,9000000.0
2008-06-16 21:26:00,2.05554,2.05562,2.05551,2.05559,17000000.0
2008-06-16 21:27:00,2.05552,2.05588,2.05543,2.05588,31000000.0
2008-06-16 21:28:00,2.05593,2.05639,2.05593,2.05596,20000000.0
2008-06-16 21:29:00,2.0558,2.05605,2.0558,2.05605,11000000.0
2008-06-16 21:30:00,2.05607,2.05612,2.05596,2.05607,9000000.0
2008-06-16 21:31:00,2.05612,2.05634,2.05608,2.05608,7000000.0
2008-06-16 21:32:00,2.05609,2.05638,2.05609,2.05638,8000000.0
2008-06-16 21:33:00,2.05613,2.05623,2.05609,2.05618,7000000.0
2008-06-16 21:34:00,2.05586,2.05586,2.05577,2.05582,10000000.0
2008-06-16 21:35:00,2.05582,2.05582,2.05559,2.05562,11000000.0
2008-06-16 21:36:00,2.05581,2.05581,2.05566,2.05579,11000000.0
2008-06-16 21:37:00,2.05576,2.05588,2.05569,2.0558,11000000.0
2008-06-16 21:38:00,2.05621,2.05642,2.05615,2.05616,26000000.0
2008-06-16 21:39:00,2.05587,2.05616,2.05587,2.05616,18000000.0
2008-06-16 21:40:00,2.05597,2.05603,2.05584,2.05584,12000000.0
2008-06-16 21:41:00,2.05565,2.05565,2.05541,2.05563,13000000.0
2008-06-16 21:42:00,2.05603,2.05607,2.05577,2.05577,7000000.0
2008-06-16 21:43:00,2.05549,2.05556,2.05545,2.05554,11000000.0
2008-06-16 21:44:00,2.05546,2.05548,2.05527,2.0553,18000000.0
2008-06-16 21:45:00,2.05547,2.05552,2.05517,2.05517,10000000.0
2008-06-16 21:46:00,2.05504,2.05509,2.05492,2.055,15000000.0
2008-06-16 21:47:00,2.05492,2.05495,2.05481,2.05488,10000000.0
2008-06-16 21:48:00,2.05466,2.0547,2.0545,2.0547,7000000.0
2008-06-16 21:49:00,2.05456,2.05462,2.05451,2.05462,8000000.0
2008-06-16 21:50:00,2.05453,2.05459,2.05431,2.05431,10000000.0
2008-06-16 21:51:00,2.05431,2.05436,2.05426,2.05436,8000000.0
2008-06-16 21:52:00,2.05434,2.05435,2.05424,2.05426,10000000.0
2008-06-16 21:53:00,2.05424,2.0545,2.05421,2.05437,8000000.0
2008-06-16 21:54:00,2.05458,2.05458,2.05435,2.0545,9000000.0
2008-06-16 21:55:00,2.05455,2.05455,2.05412,2.05412,11000000.0
2008-06-16 21:56:00,2.05413,2.05462,2.05406,2.05412,22000000.0
2008-06-16 21:57:00,2.05338,2.05423,2.05338,2.05369,13000000.0
2008-06-16 21:58:00,2.05403,2.05409,2.05392,2.05394,16000000.0
2008-06-16 21:59:00,2.05403,2.05407,2.05369,2.05369,25000000.0
2008-06-16 22:00:00,2.05374,2.0538,2.05368,2.05369,12000000.0
2008-06-16 22:01:00,2.05351,2.05389,2.05343,2.05348,19000000.0
2008-06-16 22:02:00,2.0539,2.0539,2.05358,2.05358,11000000.0
2008-06-16 22:03:00,2.05383,2.05386,2.0538,2.05381,33000000.0
2008-06-16 22:04:00,2.05397,2.05402,2.05378,2.05378,11000000.0
2008-06-16 22:05:00,2.05364,2.05364,2.0532,2.05321,16000000.0
2008-06-16 22:06:00,2.05362,2.05407,2.05362,2.05407,8000000.0
2008-06-16 22:07:00,2.05395,2.05395,2.05343,2.05343,15000000.0
2008-06-16 22:08:00,2.05337,2.05379,2.05337,2.05379,30000000.0
2008-06-16 22:09:00,2.05378,2.05378,2.05357,2.05357,13000000.0
2008-06-16 22:10:00,2.0535,2.0535,2.05338,2.0535,8000000.0
2008-06-16 22:11:00,2.05333,2.05356,2.05332,2.05356,11000000.0
2008-06-16 22:12:00,2.05345,2.05355,2.05331,2.05355,15000000.0
2008-06-16 22:13:00,2.05351,2.05351,2.05347,2.05347,10000000.0
2008-06-16 22:14:00,2.05351,2.05357,2.05351,2.05356,13000000.0
2008-06-16 22:15:00,2.05355,2.05355,2.05348,2.05348,9000000.0
2008-06-16 22:16:00,2.05358,2.05367,2.05351,2.05358,8000000.0
2008-06-16 22:17:00,2.05323,2.05348,2.05323,2.05348,16000000.0
2008-06-16 22:18:00,2.05351,2.05355,2.05342,2.05354,9000000.0
2008-06-16 22:19:00,2.05362,2.05384,2.05357,2.05357,9000000.0
2008-06-16 22:20:00,2.05358,2.0538,2.05328,2.0537,7000000.0
2008-06-16 22:21:00,2.05352,2.0536,2.05346,2.05346,11000000.0
2008-06-16 22:22:00,2.05341,2.05341,2.05329,2.05338,11000000.0
2008-06-16 22:23:00,2.05353,2.05376,2.05335,2.05376,15000000.0
2008-06-16 22:24:00,2.05372,2.05383,2.05354,2.05354,10000000.0
2008-06-16 22:25:00,2.05349,2.05349,2.05314,2.05343,8000000.0
2008-06-16 22:26:00,2.05343,2.05344,2.05339,2.05343,8000000.0
2008-06-16 22:27:00,2.05326,2.05329,2.05318,2.05327,10000000.0
2008-06-16 22:28:00,2.05321,2.05336,2.05295,2.05295,10000000.0
2008-06-16 22:29:00,2.05297,2.05316,2.05297,2.05311,7000000.0
2008-06-16 22:30:00,2.05304,2.05304,2.05288,2.05302,11000000.0
2008-06-16 22:31:00,2.0531,2.0531,2.05283,2.05291,22000000.0
2008-06-16 22:32:00,2.05292,2.05303,2.05285,2.05296,7000000.0
2008-06-16 22:33:00,2.05284,2.05293,2.05274,2.05284,38000000.0
2008-06-16 22:34:00,2.05304,2.0531,2.05282,2.05299,47000000.0
2008-06-16 22:35:00,2.05296,2.05304,2.05294,2.05298,27000000.0
2008-06-16 22:36:00,2.05266,2.05266,2.05241,2.05244,26000000.0
2008-06-16 22:37:00,2.05243,2.05309,2.05243,2.05309,28000000.0
2008-06-16 22:38:00,2.05323,2.05338,2.05323,2.05338,15000000.0
2008-06-16 22:39:00,2.0534,2.05341,2.0533,2.05334,11000000.0
2008-06-16 22:40:00,2.05311,2.05322,2.05308,2.05317,9000000.0
2008-06-16 22:41:00,2.05315,2.05317,2.053,2.053,16000000.0
2008-06-16 22:42:00,2.05288,2.05299,2.05283,2.05283,9000000.0
2008-06-16 22:43:00,2.0527,2.05291,2.05264,2.05291,11000000.0
2008-06-16 22:44:00,2.05295,2.05302,2.05292,2.05292,8000000.0
2008-06-16 22:45:00,2.05272,2.05293,2.05272,2.05293,12000000.0
2008-06-16 22:46:00,2.05317,2.05317,2.05299,2.053,9000000.0
2008-06-16 22:47:00,2.05286,2.05286,2.05254,2.05274,16000000.0
2008-06-16 22:48:00,2.05272,2.05288,2.05262,2.05288,11000000.0
2008-06-16 22:49:00,2.05297,2.05297,2.05272,2.05272,12000000.0
2008-06-16 22:50:00,2.05272,2.05286,2.05272,2.05274,16000000.0
2008-06-16 22:51:00,2.05278,2.0529,2.05273,2.05276,10000000.0
2008-06-16 22:52:00,2.05268,2.05271,2.05256,2.05271,10000000.0
2008-06-16 22:53:00,2.05214,2.05291,2.05214,2.05245,8000000.0
2008-06-16 22:54:00,2.05292,2.05294,2.05275,2.05294,13000000.0
2008-06-16 22:55:00,2.05297,2.05315,2.05297,2.05302,9000000.0
2008-06-16 22:56:00,2.05307,2.05324,2.05307,2.05322,8000000.0
2008-06-16 22:57:00,2.05327,2.05339,2.05315,2.05315,7000000.0
2008-06-16 22:58:00,2.05303,2.05311,2.05297,2.05311,7000000.0
2008-06-16 22:59:00,2.05324,2.05346,2.05324,2.05341,9000000.0
2008-06-16 23:00:00,2.0534,2.0534,2.05305,2.05305,12000000.0
2008-06-16 23:01:00,2.05305,2.0531,2.05292,2.05292,9000000.0
2008-06-16 23:02:00,2.0531,2.05331,2.0531,2.05331,8000000.0
2008-06-16 23:03:00,2.05335,2.05352,2.05335,2.05352,12000000.0
2008-06-16 23:04:00,2.05401,2.05406,2.05394,2.05406,11000000.0
2008-06-16 23:05:00,2.05384,2.05384,2.05361,2.05361,11000000.0
2008-06-16 23:06:00,2.05356,2.05356,2.05284,2.05284,8000000.0
2008-06-16 23:07:00,2.05312,2.0546,2.05312,2.0546,8000000.0
2008-06-16 23:08:00,2.05485,2.05537,2.05485,2.05537,15000000.0
2008-06-16 23:09:00,2.05537,2.05537,2.05528,2.05532,7000000.0
2008-06-16 23:10:00,2.05535,2.05535,2.05519,2.0552,8000000.0
2008-06-16 23:11:00,2.05509,2.05509,2.05459,2.05459,7000000.0
2008-06-16 23:12:00,2.05427,2.05427,2.054,2.0542,8000000.0
2008-06-16 23:13:00,2.05412,2.0542,2.05404,2.05404,7000000.0
2008-06-16 23:14:00,2.05421,2.0544,2.05418,2.05439,9000000.0
2008-06-16 23:16:00,2.05428,2.05442,2.05428,2.05441,9000000.0
2008-06-16 23:17:00,2.05438,2.05438,2.05415,2.05415,11000000.0
2008-06-16 23:18:00,2.05413,2.05416,2.054,2.05404,9000000.0
2008-06-16 23:19:00,2.05423,2.05423,2.05406,2.05414,11000000.0
2008-06-16 23:20:00,2.05414,2.05439,2.05414,2.05439,8000000.0
2008-06-16 23:21:00,2.05445,2.05445,2.0543,2.05436,7000000.0
2008-06-16 23:22:00,2.05413,2.05424,2.05377,2.05377,7000000.0
2008-06-16 23:23:00,2.05378,2.05388,2.05362,2.05367,7000000.0
2008-06-16 23:24:00,2.05358,2.05376,2.05357,2.05365,9000000.0
2008-06-16 23:25:00,2.05394,2.05416,2.05388,2.05416,10000000.0
2008-06-16 23:26:00,2.05437,2.05437,2.05428,2.05432,10000000.0
2008-06-16 23:27:00,2.05441,2.05451,2.05438,2.05443,8000000.0
2008-06-16 23:28:00,2.05417,2.05417,2.05374,2.05384,8000000.0
2008-06-16 23:29:00,2.05385,2.05385,2.05365,2.05365,25000000.0
2008-06-16 23:30:00,2.05358,2.05358,2.05351,2.05352,16000000.0
2008-06-16 23:31:00,2.0535,2.0539,2.0535,2.0539,14000000.0
2008-06-16 23:32:00,2.05412,2.05456,2.05412,2.05441,9000000.0
2008-06-16 23:33:00,2.05453,2.05454,2.05445,2.05445,8000000.0
2008-06-16 23:34:00,2.05439,2.05439,2.05423,2.05423,9000000.0
2008-06-16 23:35:00,2.05401,2.05421,2.054,2.05421,12000000.0
2008-06-16 23:36:00,2.05401,2.0541,2.05389,2.05401,9000000.0
2008-06-16 23:37:00,2.0538,2.05395,2.05341,2.05348,8000000.0
2008-06-16 23:38:00,2.05348,2.05394,2.05347,2.05392,7000000.0
2008-06-16 23:39:00,2.05385,2.05387,2.05338,2.05338,11000000.0
2008-06-16 23:40:00,2.05387,2.05431,2.05379,2.05407,21000000.0
2008-06-16 23:41:00,2.05411,2.05411,2.05389,2.05389,8000000.0
2008-06-16 23:42:00,2.05388,2.05391,2.05382,2.05385,19000000.0
2008-06-16 23:43:00,2.0535,2.05388,2.05349,2.05349,8000000.0
2008-06-16 23:44:00,2.05408,2.05417,2.05405,2.05405,8000000.0
2008-06-16 23:45:00,2.05395,2.05417,2.05395,2.05397,7000000.0
2008-06-16 23:46:00,2.05388,2.05388,2.05385,2.05387,8000000.0
2008-06-16 23:47:00,2.05398,2.0541,2.05393,2.05397,11000000.0
2008-06-16 23:48:00,2.05396,2.05404,2.05381,2.05381,5000000.0
2008-06-16 23:49:00,2.05368,2.05376,2.05358,2.05358,9000000.0
2008-06-16 23:50:00,2.05337,2.05362,2.05309,2.0534,8000000.0
2008-06-16 23:51:00,2.05334,2.05353,2.05334,2.05353,10000000.0
2008-06-16 23:52:00,2.05375,2.0538,2.05375,2.05376,7000000.0
2008-06-16 23:53:00,2.05371,2.05396,2.05371,2.05384,10000000.0
2008-06-16 23:54:00,2.05355,2.0543,2.05355,2.05406,7000000.0
2008-06-16 23:55:00,2.05405,2.05438,2.05405,2.05438,9000000.0
2008-06-16 23:56:00,2.05427,2.05442,2.05405,2.05405,12000000.0
2008-06-16 23:57:00,2.0539,2.0539,2.05349,2.0535,25000000.0
2008-06-16 23:58:00,2.05354,2.05394,2.05354,2.05385,8000000.0
2008-06-16 23:59:00,2.05415,2.05418,2.05392,2.05415,18000000.0
2008-06-17 00:00:00,2.0545,2.05464,2.05439,2.05439,7000000.0
2008-06-17 00:01:00,2.05432,2.05432,2.05399,2.05399,8000000.0
2008-06-17 00:02:00,2.05379,2.05379,2.05342,2.05342,9000000.0
2008-06-17 00:03:00,2.05339,2.05352,2.05339,2.05352,12000000.0
2008-06-17 00:04:00,2.05378,2.05395,2.05376,2.05376,10000000.0
2008-06-17 00:05:00,2.05415,2.0546,2.05415,2.05454,9000000.0
2008-06-17 00:06:00,2.05434,2.05437,2.05426,2.05436,8000000.0
2008-06-17 00:07:00,2.05441,2.05443,2.05397,2.05411,9000000.0
2008-06-17 00:08:00,2.05384,2.05412,2.05384,2.05397,8000000.0
2008-06-17 00:09:00,2.05416,2.05434,2.05416,2.05434,6000000.0
2008-06-17 00:10:00,2.05431,2.05431,2.05408,2.05408,23000000.0
2008-06-17 00:11:00,2.05447,2.05455,2.05419,2.05431,11000000.0
2008-06-17 00:12:00,2.05424,2.05439,2.05409,2.05417,9000000.0
2008-06-17 00:13:00,2.05407,2.05417,2.05399,2.05399,8000000.0
2008-06-17 00:14:00,2.05388,2.05402,2.05378,2.05378,7000000.0
2008-06-17 00:15:00,2.05327,2.05342,2.05319,2.05342,7000000.0
2008-06-17 00:16:00,2.05329,2.05338,2.05309,2.05338,9000000.0
2008-06-17 00:17:00,2.05345,2.05398,2.05343,2.05398,8000000.0
2008-06-17 00:18:00,2.05433,2.05433,2.05425,2.05425,8000000.0
2008-06-17 00:19:00,2.05371,2.05371,2.05353,2.05364,6000000.0
2008-06-17 00:20:00,2.05382,2.05398,2.05336,2.05336,10000000.0
2008-06-17 00:21:00,2.05345,2.0535,2.05335,2.05348,6000000.0
2008-06-17 00:22:00,2.05341,2.05372,2.05341,2.05372,8000000.0
2008-06-17 00:23:00,2.05412,2.05439,2.05409,2.05439,7000000.0
2008-06-17 00:24:00,2.05437,2.05461,2.05433,2.05461,8000000.0
2008-06-17 00:25:00,2.05412,2.05417,2.05384,2.05384,11000000.0
2008-06-17 00:26:00,2.0548,2.0548,2.05457,2.0548,7000000.0
2008-06-17 00:28:00,2.05382,2.0543,2.05382,2.05415,8000000.0
2008-06-17 00:29:00,2.05412,2.05419,2.05365,2.05365,10000000.0
2008-06-17 00:30:00,2.0536,2.05413,2.0536,2.05413,8000000.0
2008-06-17 00:31:00,2.05435,2.05439,2.05432,2.05436,7000000.0
2008-06-17 00:32:00,2.05463,2.05463,2.05426,2.05435,7000000.0
2008-06-17 00:33:00,2.05435,2.05435,2.05411,2.05418,9000000.0
2008-06-17 00:34:00,2.05422,2.05422,2.05321,2.05321,23000000.0
2008-06-17 00:35:00,2.05403,2.0541,2.05388,2.05404,7000000.0
2008-06-17 00:36:00,2.05413,2.05433,2.05413,2.05433,9000000.0
2008-06-17 00:37:00,2.05247,2.05507,2.05247,2.05439,8000000.0
2008-06-17 00:38:00,2.05396,2.05425,2.05363,2.05425,7000000.0
2008-06-17 00:39:00,2.05414,2.05416,2.05325,2.05325,7000000.0
2008-06-17 00:40:00,2.05414,2.05428,2.05395,2.05395,7000000.0
2008-06-17 00:41:00,2.05328,2.05398,2.05322,2.05322,10000000.0
2008-06-17 00:42:00,2.05401,2.05401,2.05368,2.05368,8000000.0
2008-06-17 00:43:00,2.05351,2.05352,2.05337,2.05339,5000000.0
2008-06-17 00:44:00,2.05321,2.05321,2.05255,2.05289,11000000.0
2008-06-17 00:45:00,2.05296,2.05325,2.05293,2.0532,16000000.0
2008-06-17 00:46:00,2.05327,2.05327,2.05303,2.05303,10000000.0
2008-06-17 00:47:00,2.05335,2.05349,2.05335,2.05344,7000000.0
2008-06-17 00:48:00,2.05353,2.05358,2.05342,2.05358,8000000.0
2008-06-17 00:49:00,2.05354,2.05354,2.05303,2.05303,10000000.0
2008-06-17 00:50:00,2.05329,2.05379,2.05329,2.05374,10000000.0
2008-06-17 00:51:00,2.05349,2.05349,2.0534,2.05347,8000000.0
2008-06-17 00:52:00,2.05348,2.05348,2.05288,2.05288,7000000.0
2008-06-17 00:53:00,2.05289,2.05311,2.05275,2.05304,11000000.0
2008-06-17 00:54:00,2.05311,2.05314,2.05294,2.05297,10000000.0
2008-06-17 00:55:00,2.05305,2.05326,2.05305,2.0532,7000000.0
2008-06-17 00:56:00,2.05305,2.05305,2.05268,2.05269,11000000.0
2008-06-17 00:57:00,2.05254,2.05254,2.05236,2.05236,2000000.0
2008-06-17 00:58:00,2.05262,2.05337,2.05262,2.05329,10000000.0
2008-06-17 00:59:00,2.0533,2.05332,2.05322,2.05332,7000000.0
2008-06-17 01:00:00,2.05334,2.05342,2.05328,2.0533,19000000.0
2008-06-17 01:01:00,2.05328,2.0534,2.05311,2.05318,12000000.0
2008-06-17 01:02:00,2.05314,2.05348,2.05314,2.05323,8000000.0
2008-06-17 01:03:00,2.05338,2.05368,2.05338,2.05343,7000000.0
2008-06-17 01:04:00,2.05335,2.0535,2.05325,2.05325,8000000.0
2008-06-17 01:05:00,2.05305,2.05332,2.05305,2.05332,7000000.0
2008-06-17 01:06:00,2.05355,2.05367,2.05355,2.05367,8000000.0
2008-06-17 01:07:00,2.05344,2.05347,2.05312,2.05347,10000000.0
2008-06-17 01:08:00,2.05371,2.05371,2.05339,2.05348,10000000.0
2008-06-17 01:09:00,2.05343,2.05366,2.05331,2.05366,8000000.0
2008-06-17 01:10:00,2.05365,2.05381,2.05353,2.05381,10000000.0
2008-06-17 01:11:00,2.05388,2.05408,2.0537,2.0537,11000000.0
2008-06-17 01:12:00,2.0535,2.0535,2.05318,2.05318,8000000.0
2008-06-17 01:13:00,2.05313,2.05315,2.053,2.053,8000000.0
2008-06-17 01:14:00,2.05342,2.0538,2.05342,2.05369,10000000.0
2008-06-17 01:15:00,2.05341,2.05341,2.05301,2.0532,10000000.0
2008-06-17 01:16:00,2.05317,2.05337,2.05315,2.05337,8000000.0
2008-06-17 01:17:00,2.05346,2.05346,2.05306,2.05307,11000000.0
2008-06-17 01:18:00,2.05343,2.05346,2.0534,2.0534,8000000.0
2008-06-17 01:19:00,2.05349,2.05357,2.05345,2.05357,11000000.0
2008-06-17 01:20:00,2.05353,2.05378,2.05353,2.05378,13000000.0
2008-06-17 01:21:00,2.0538,2.0538,2.05353,2.05353,7000000.0
2008-06-17 01:22:00,2.05328,2.05342,2.05328,2.05339,7000000.0
2008-06-17 01:23:00,2.05326,2.05326,2.05304,2.05307,8000000.0
2008-06-17 01:24:00,2.05293,2.05323,2.05293,2.05323,7000000.0
2008-06-17 01:25:00,2.05324,2.05324,2.05281,2.05281,9000000.0
2008-06-17 01:26:00,2.05274,2.05307,2.05271,2.05307,14000000.0
2008-06-17 01:27:00,2.05322,2.05322,2.05283,2.05294,15000000.0
2008-06-17 01:28:00,2.05274,2.05306,2.0527,2.05306,9000000.0
2008-06-17 01:29:00,2.05304,2.05307,2.05284,2.053,10000000.0
2008-06-17 01:30:00,2.05294,2.05303,2.05288,2.053,10000000.0
2008-06-17 01:31:00,2.0531,2.05318,2.05308,2.05318,10000000.0
2008-06-17 01:32:00,2.05273,2.05273,2.05254,2.05254,18000000.0
2008-06-17 01:33:00,2.05241,2.05241,2.05213,2.05231,20000000.0
2008-06-17 01:34:00,2.05246,2.05264,2.05245,2.05253,16000000.0
2008-06-17 01:35:00,2.05249,2.05249,2.05201,2.05208,8000000.0
2008-06-17 01:36:00,2.05235,2.05243,2.05235,2.05243,9000000.0
2008-06-17 01:37:00,2.05241,2.05241,2.0522,2.0524,7000000.0
2008-06-17 01:38:00,2.0524,2.0526,2.0524,2.0526,12000000.0
2008-06-17 01:39:00,2.05255,2.05255,2.05223,2.05243,12000000.0
2008-06-17 01:40:00,2.05218,2.05218,2.05209,2.05209,7000000.0
2008-06-17 01:41:00,2.05207,2.05232,2.05207,2.05226,11000000.0
2008-06-17 01:42:00,2.0523,2.05254,2.0523,2.05254,7000000.0
2008-06-17 01:43:00,2.0523,2.0523,2.05188,2.05222,8000000.0
2008-06-17 01:44:00,2.05232,2.05236,2.0523,2.05234,7000000.0
2008-06-17 01:45:00,2.05246,2.05253,2.05244,2.05248,7000000.0
2008-06-17 01:46:00,2.05248,2.05249,2.05231,2.05249,7000000.0
2008-06-17 01:47:00,2.0524,2.0524,2.05217,2.05217,14000000.0
2008-06-17 01:48:00,2.05219,2.05231,2.05215,2.05229,7000000.0
2008-06-17 01:49:00,2.05235,2.05235,2.05201,2.05201,8000000.0
2008-06-17 01:50:00,2.05148,2.05172,2.05128,2.05172,10000000.0
2008-06-17 01:51:00,2.05196,2.05208,2.05192,2.05192,16000000.0
2008-06-17 01:52:00,2.05178,2.05183,2.05173,2.05173,13000000.0
2008-06-17 01:53:00,2.05178,2.05197,2.05174,2.05197,7000000.0
2008-06-17 01:54:00,2.0521,2.0522,2.05197,2.0522,9000000.0
2008-06-17 01:55:00,2.05191,2.05197,2.05176,2.05178,12000000.0
2008-06-17 01:56:00,2.05176,2.05176,2.05158,2.05159,17000000.0
2008-06-17 01:57:00,2.05145,2.05145,2.05131,2.05131,13000000.0
2008-06-17 01:58:00,2.05141,2.05141,2.05083,2.05083,10000000.0
2008-06-17 01:59:00,2.0514,2.0516,2.0514,2.0516,11000000.0
2008-06-17 02:00:00,2.05156,2.05194,2.05138,2.05188,11000000.0
2008-06-17 02:01:00,2.05185,2.05197,2.05159,2.05166,8000000.0
2008-06-17 02:02:00,2.05214,2.05244,2.05203,2.05244,9000000.0
2008-06-17 02:03:00,2.05265,2.05313,2.05111,2.05266,10000000.0
2008-06-17 02:04:00,2.05255,2.05257,2.05175,2.05175,9000000.0
2008-06-17 02:05:00,2.05232,2.0526,2.05232,2.05251,10000000.0
2008-06-17 02:06:00,2.05253,2.05265,2.05238,2.05242,8000000.0
2008-06-17 02:07:00,2.05233,2.05245,2.05232,2.05245,8000000.0
2008-06-17 02:08:00,2.05184,2.05234,2.05162,2.05162,10000000.0
2008-06-17 02:09:00,2.05223,2.05264,2.05223,2.05264,7000000.0
2008-06-17 02:10:00,2.05251,2.05261,2.05246,2.0525,8000000.0
2008-06-17 02:11:00,2.05253,2.05253,2.05232,2.05232,8000000.0
2008-06-17 02:12:00,2.05246,2.05268,2.05245,2.05268,7000000.0
2008-06-17 02:13:00,2.05291,2.05319,2.05291,2.05319,7000000.0
2008-06-17 02:14:00,2.05319,2.05331,2.05319,2.05323,7000000.0
2008-06-17 02:15:00,2.05308,2.05321,2.05304,2.05321,8000000.0
2008-06-17 02:16:00,2.05307,2.05313,2.05299,2.0531,9000000.0
2008-06-17 02:17:00,2.05298,2.05298,2.05258,2.05258,9000000.0
2008-06-17 02:18:00,2.05239,2.05254,2.05205,2.05215,11000000.0
2008-06-17 02:19:00,2.0521,2.0521,2.05169,2.05199,11000000.0
2008-06-17 02:20:00,2.05199,2.05212,2.05182,2.05212,9000000.0
2008-06-17 02:21:00,2.05224,2.05234,2.05211,2.05234,7000000.0
2008-06-17 02:22:00,2.05241,2.05266,2.05241,2.05262,8000000.0
2008-06-17 02:23:00,2.05265,2.05265,2.05242,2.05243,10000000.0
2008-06-17 02:24:00,2.05241,2.05245,2.05231,2.05241,8000000.0
2008-06-17 02:25:00,2.05226,2.05227,2.05205,2.05205,11000000.0
2008-06-17 02:26:00,2.05213,2.05234,2.05213,2.05234,7000000.0
2008-06-17 02:27:00,2.05236,2.05253,2.05221,2.05221,9000000.0
2008-06-17 02:28:00,2.05224,2.05224,2.05214,2.05224,7000000.0
2008-06-17 02:29:00,2.05212,2.05232,2.05201,2.05232,7000000.0
2008-06-17 02:30:00,2.05225,2.05229,2.05192,2.05229,10000000.0
2008-06-17 02:31:00,2.05167,2.05227,2.05167,2.05177,8000000.0
2008-06-17 02:32:00,2.05258,2.0526,2.05255,2.0526,7000000.0
2008-06-17 02:33:00,2.05215,2.05241,2.05215,2.05218,8000000.0
2008-06-17 02:34:00,2.05226,2.05252,2.05226,2.05252,7000000.0
2008-06-17 02:35:00,2.05253,2.0526,2.05244,2.05252,11000000.0
2008-06-17 02:36:00,2.05244,2.05247,2.05222,2.0523,7000000.0
2008-06-17 02:37:00,2.05226,2.05226,2.05212,2.0522,7000000.0
2008-06-17 02:38:00,2.05234,2.05275,2.05234,2.05269,7000000.0
2008-06-17 02:39:00,2.05284,2.05295,2.05279,2.05279,8000000.0
2008-06-17 02:40:00,2.05222,2.05262,2.05209,2.05252,7000000.0
2008-06-17 02:41:00,2.05263,2.05263,2.05253,2.05253,8000000.0
2008-06-17 02:42:00,2.0523,2.05231,2.05218,2.05218,8000000.0
2008-06-17 02:43:00,2.05187,2.05191,2.05179,2.05186,9000000.0
2008-06-17 02:44:00,2.05172,2.05172,2.05134,2.05137,7000000.0
2008-06-17 02:45:00,2.05137,2.05178,2.05137,2.05167,8000000.0
2008-06-17 02:46:00,2.05145,2.05148,2.0514,2.05145,7000000.0
2008-06-17 02:47:00,2.05146,2.05171,2.05146,2.05171,11000000.0
2008-06-17 02:48:00,2.05154,2.05154,2.05113,2.05133,11000000.0
2008-06-17 02:49:00,2.05149,2.0516,2.05143,2.05149,11000000.0
2008-06-17 02:50:00,2.0514,2.05152,2.05135,2.05147,7000000.0
2008-06-17 02:51:00,2.0517,2.05208,2.0517,2.05205,8000000.0
2008-06-17 02:52:00,2.05167,2.05178,2.05133,2.05133,7000000.0
2008-06-17 02:53:00,2.05132,2.05144,2.05128,2.05144,8000000.0
2008-06-17 02:54:00,2.05132,2.05137,2.05104,2.0512,7000000.0
2008-06-17 02:55:00,2.0512,2.05132,2.05116,2.05128,8000000.0
2008-06-17 02:56:00,2.05148,2.05148,2.05129,2.05135,10000000.0
2008-06-17 02:57:00,2.05129,2.05142,2.05101,2.05142,8000000.0
2008-06-17 02:58:00,2.05151,2.05153,2.05131,2.05153,7000000.0
2008-06-17 02:59:00,2.05187,2.05187,2.05161,2.05166,9000000.0
2008-06-17 03:00:00,2.05179,2.05255,2.05179,2.05255,7000000.0
2008-06-17 03:01:00,2.0525,2.0525,2.05204,2.05206,8000000.0
2008-06-17 03:02:00,2.05203,2.05231,2.05203,2.05231,8000000.0
2008-06-17 03:03:00,2.0521,2.0521,2.05202,2.05203,7000000.0
2008-06-17 03:04:00,2.05217,2.05233,2.05217,2.05226,7000000.0
2008-06-17 03:05:00,2.05216,2.05271,2.0519,2.05267,8000000.0
2008-06-17 03:06:00,2.05326,2.05326,2.05286,2.05286,10000000.0
2008-06-17 03:07:00,2.05263,2.05276,2.05259,2.05276,8000000.0
2008-06-17 03:08:00,2.05283,2.05334,2.05283,2.05332,7000000.0
2008-06-17 03:09:00,2.05358,2.05358,2.05344,2.05356,8000000.0
2008-06-17 03:10:00,2.05346,2.05346,2.05314,2.05319,10000000.0
2008-06-17 03:11:00,2.05345,2.0537,2.05335,2.05349,10000000.0
2008-06-17 03:12:00,2.05323,2.05328,2.05291,2.05316,11000000.0
2008-06-17 03:13:00,2.05331,2.05361,2.05325,2.05351,11000000.0
2008-06-17 03:14:00,2.05389,2.05391,2.0535,2.05364,7000000.0
2008-06-17 03:15:00,2.05368,2.05368,2.05318,2.05318,7000000.0
2008-06-17 03:16:00,2.05325,2.05366,2.05325,2.05366,8000000.0
2008-06-17 03:17:00,2.05388,2.05476,2.05388,2.05453,11000000.0
2008-06-17 03:18:00,2.05419,2.05427,2.05401,2.05417,10000000.0
2008-06-17 03:19:00,2.0542,2.05452,2.0542,2.05425,7000000.0
2008-06-17 03:20:00,2.05468,2.05484,2.05465,2.05484,10000000.0
2008-06-17 03:21:00,2.05455,2.05474,2.05413,2.05474,7000000.0
2008-06-17 03:22:00,2.05436,2.05436,2.0541,2.0541,8000000.0
2008-06-17 03:23:00,2.0535,2.05398,2.0535,2.05398,7000000.0
2008-06-17 03:24:00,2.05384,2.05384,2.05347,2.05368,10000000.0
2008-06-17 03:25:00,2.05331,2.05331,2.05277,2.05295,8000000.0
2008-06-17 03:26:00,2.05279,2.05279,2.05229,2.05229,7000000.0
2008-06-17 03:27:00,2.05299,2.05368,2.05299,2.05362,8000000.0
2008-06-17 03:28:00,2.05344,2.05355,2.05305,2.05312,8000000.0
2008-06-17 03:29:00,2.05291,2.05312,2.05252,2.05252,11000000.0
2008-06-17 03:30:00,2.05283,2.05472,2.05283,2.05472,8000000.0
2008-06-17 03:31:00,2.05548,2.05548,2.05356,2.05356,9000000.0
2008-06-17 03:32:00,2.05377,2.05571,2.05377,2.05571,9000000.0
2008-06-17 03:33:00,2.05658,2.05659,2.05642,2.05659,7000000.0
2008-06-17 03:34:00,2.05617,2.05617,2.05542,2.05567,9000000.0
2008-06-17 03:35:00,2.05558,2.05558,2.05486,2.05495,10000000.0
2008-06-17 03:36:00,2.05491,2.05522,2.05484,2.05489,8000000.0
2008-06-17 03:37:00,2.05498,2.05538,2.05493,2.05538,9000000.0
2008-06-17 03:38:00,2.05493,2.05493,2.0546,2.05471,7000000.0
2008-06-17 03:39:00,2.05494,2.05502,2.05465,2.05465,8000000.0
2008-06-17 03:40:00,2.05463,2.05523,2.05437,2.05523,11000000.0
2008-06-17 03:41:00,2.05589,2.05621,2.05589,2.05609,10000000.0
2008-06-17 03:42:00,2.05624,2.05643,2.05596,2.05596,9000000.0
2008-06-17 03:43:00,2.05591,2.05591,2.0556,2.05576,7000000.0
2008-06-17 03:44:00,2.05597,2.05627,2.0559,2.05627,8000000.0
2008-06-17 03:45:00,2.05663,2.05719,2.05663,2.05718,8000000.0
2008-06-17 03:46:00,2.05715,2.05715,2.05665,2.05694,8000000.0
2008-06-17 03:47:00,2.05741,2.05775,2.05738,2.0575,7000000.0
2008-06-17 03:48:00,2.05685,2.0573,2.05682,2.05722,11000000.0
2008-06-17 03:49:00,2.05716,2.05716,2.05664,2.05689,8000000.0
2008-06-17 03:50:00,2.05691,2.05704,2.05673,2.05703,7000000.0
2008-06-17 03:51:00,2.05711,2.05711,2.05685,2.05704,9000000.0
2008-06-17 03:52:00,2.05697,2.05697,2.05654,2.05654,8000000.0
2008-06-17 03:53:00,2.05642,2.05646,2.05626,2.05642,10000000.0
2008-06-17 03:54:00,2.0568,2.05711,2.0568,2.05711,11000000.0
2008-06-17 03:55:00,2.05677,2.05689,2.05657,2.05686,7000000.0
2008-06-17 03:56:00,2.05645,2.05645,2.05583,2.05589,10000000.0
2008-06-17 03:57:00,2.0559,2.05608,2.05586,2.05605,8000000.0
2008-06-17 03:58:00,2.05582,2.05622,2.05582,2.05617,8000000.0
2008-06-17 03:59:00,2.05621,2.05621,2.05581,2.05581,7000000.0
2008-06-17 04:00:00,2.05568,2.05568,2.05481,2.05515,9000000.0
2008-06-17 04:01:00,2.05555,2.05573,2.05552,2.05556,7000000.0
2008-06-17 04:02:00,2.05563,2.05563,2.05525,2.05533,8000000.0
2008-06-17 04:03:00,2.05534,2.05563,2.05534,2.05561,8000000.0
2008-06-17 04:04:00,2.0558,2.05594,2.05573,2.05573,8000000.0
2008-06-17 04:05:00,2.05569,2.05604,2.05406,2.05406,9000000.0
2008-06-17 04:06:00,2.05614,2.05653,2.0561,2.05653,8000000.0
2008-06-17 04:07:00,2.05658,2.05673,2.05592,2.05592,11000000.0
2008-06-17 04:08:00,2.05538,2.05543,2.05518,2.05543,7000000.0
2008-06-17 04:09:00,2.05536,2.05537,2.05524,2.05535,8000000.0
2008-06-17 04:10:00,2.0554,2.05549,2.05529,2.05545,10000000.0
2008-06-17 04:11:00,2.05572,2.05651,2.05572,2.05651,7000000.0
2008-06-17 04:12:00,2.05632,2.05651,2.05597,2.0564,8000000.0
2008-06-17 04:13:00,2.05634,2.05634,2.05611,2.05611,8000000.0
2008-06-17 04:14:00,2.05618,2.05629,2.05618,2.05621,7000000.0
2008-06-17 04:15:00,2.05605,2.05605,2.05571,2.05571,7000000.0
2008-06-17 04:16:00,2.05574,2.05574,2.05552,2.05555,7000000.0
2008-06-17 04:17:00,2.05554,2.05565,2.05549,2.05554,6000000.0
2008-06-17 04:18:00,2.05548,2.05569,2.05547,2.05547,8000000.0
2008-06-17 04:19:00,2.05578,2.05617,2.05578,2.05617,7000000.0
2008-06-17 04:20:00,2.05616,2.05626,2.05599,2.05625,10000000.0
2008-06-17 04:21:00,2.05612,2.05612,2.05581,2.05591,8000000.0
2008-06-17 04:22:00,2.0561,2.0561,2.0558,2.0558,9000000.0
2008-06-17 04:23:00,2.05571,2.05571,2.05527,2.05527,7000000.0
2008-06-17 04:24:00,2.05534,2.05534,2.05516,2.05526,9000000.0
2008-06-17 04:25:00,2.05519,2.05519,2.05497,2.05497,11000000.0
2008-06-17 04:26:00,2.05497,2.05548,2.05497,2.05541,7000000.0
2008-06-17 04:27:00,2.05563,2.05571,2.05562,2.05565,8000000.0
2008-06-17 04:28:00,2.05542,2.0556,2.05531,2.05531,7000000.0
2008-06-17 04:29:00,2.05527,2.05535,2.05521,2.05535,8000000.0
2008-06-17 04:30:00,2.05542,2.0555,2.05528,2.05549,9000000.0
2008-06-17 04:31:00,2.0553,2.05544,2.0553,2.05535,10000000.0
2008-06-17 04:32:00,2.05523,2.05523,2.05479,2.05495,4000000.0
2008-06-17 04:33:00,2.05497,2.05497,2.05416,2.05416,8000000.0
2008-06-17 04:34:00,2.05391,2.05439,2.05347,2.05347,7000000.0
2008-06-17 04:35:00,2.05417,2.05417,2.05405,2.05405,7000000.0
2008-06-17 04:36:00,2.05412,2.05439,2.05412,2.05439,8000000.0
2008-06-17 04:37:00,2.05462,2.05483,2.05462,2.05479,5000000.0
2008-06-17 04:38:00,2.05491,2.05492,2.05472,2.05476,9000000.0
2008-06-17 04:39:00,2.05481,2.05481,2.05397,2.05397,9000000.0
2008-06-17 04:40:00,2.05374,2.05374,2.05341,2.05363,7000000.0
2008-06-17 04:41:00,2.05387,2.05393,2.05384,2.05393,8000000.0
2008-06-17 04:42:00,2.05389,2.05404,2.05377,2.05377,7000000.0
2008-06-17 04:43:00,2.05374,2.05422,2.05357,2.05422,11000000.0
2008-06-17 04:44:00,2.05434,2.05447,2.05429,2.05445,9000000.0
2008-06-17 04:45:00,2.05461,2.0549,2.05461,2.0549,11000000.0
2008-06-17 04:46:00,2.0551,2.05532,2.05509,2.05531,7000000.0
2008-06-17 04:47:00,2.05533,2.05548,2.05533,2.05536,7000000.0
2008-06-17 04:48:00,2.05514,2.05514,2.0547,2.05491,7000000.0
2008-06-17 04:49:00,2.05537,2.05537,2.05494,2.05509,11000000.0
2008-06-17 04:50:00,2.055,2.05505,2.05485,2.0549,9000000.0
2008-06-17 04:51:00,2.05455,2.0547,2.05454,2.05457,7000000.0
2008-06-17 04:52:00,2.05466,2.0547,2.05454,2.0547,10000000.0
2008-06-17 04:53:00,2.05468,2.05497,2.05452,2.05452,9000000.0
2008-06-17 04:54:00,2.05476,2.05482,2.0547,2.05472,8000000.0
2008-06-17 04:55:00,2.05489,2.05495,2.05477,2.05483,8000000.0
2008-06-17 04:56:00,2.0549,2.05502,2.05486,2.05486,7000000.0
2008-06-17 04:57:00,2.05495,2.0551,2.05495,2.05507,8000000.0
2008-06-17 04:58:00,2.05517,2.05535,2.05517,2.05535,8000000.0
2008-06-17 04:59:00,2.05546,2.05547,2.05531,2.05534,8000000.0
2008-06-17 05:00:00,2.05462,2.05515,2.05439,2.05474,7000000.0
2008-06-17 05:01:00,2.05525,2.05525,2.05509,2.05513,7000000.0
2008-06-17 05:02:00,2.05522,2.05522,2.05502,2.05517,7000000.0
2008-06-17 05:03:00,2.05489,2.05499,2.05483,2.05499,7000000.0
2008-06-17 05:04:00,2.05463,2.05477,2.05431,2.05431,7000000.0
2008-06-17 05:05:00,2.05393,2.05417,2.05393,2.05417,8000000.0
2008-06-17 05:06:00,2.05406,2.05435,2.05406,2.05435,7000000.0
2008-06-17 05:07:00,2.0546,2.05497,2.0546,2.05485,8000000.0
2008-06-17 05:08:00,2.05477,2.05477,2.05446,2.05446,10000000.0
2008-06-17 05:09:00,2.0547,2.05483,2.05447,2.05483,7000000.0
2008-06-17 05:10:00,2.05494,2.0551,2.05487,2.05501,7000000.0
2008-06-17 05:11:00,2.05507,2.05507,2.05457,2.05467,8000000.0
2008-06-17 05:12:00,2.05428,2.05453,2.05428,2.05438,11000000.0
2008-06-17 05:13:00,2.05439,2.05439,2.0541,2.0541,8000000.0
2008-06-17 05:14:00,2.05427,2.0548,2.05427,2.0548,7000000.0
2008-06-17 05:15:00,2.05493,2.05493,2.05463,2.05463,7000000.0
2008-06-17 05:16:00,2.05422,2.05422,2.05399,2.054,7000000.0
2008-06-17 05:17:00,2.05437,2.05465,2.05437,2.05448,7000000.0
2008-06-17 05:18:00,2.05443,2.05453,2.05433,2.05453,8000000.0
2008-06-17 05:19:00,2.05466,2.05477,2.05458,2.05477,7000000.0
2008-06-17 05:20:00,2.05484,2.0553,2.05484,2.05498,9000000.0
2008-06-17 05:21:00,2.05496,2.05515,2.05496,2.05515,8000000.0
2008-06-17 05:22:00,2.05538,2.05542,2.05521,2.05521,7000000.0
2008-06-17 05:23:00,2.05532,2.05541,2.055,2.055,10000000.0
2008-06-17 05:24:00,2.05471,2.05478,2.0546,2.05478,8000000.0
2008-06-17 05:25:00,2.05456,2.05481,2.05456,2.05479,7000000.0
2008-06-17 05:26:00,2.05504,2.05525,2.055,2.0552,7000000.0
2008-06-17 05:27:00,2.05497,2.05546,2.05475,2.05475,8000000.0
2008-06-17 05:28:00,2.05497,2.05497,2.05475,2.05475,9000000.0
2008-06-17 05:29:00,2.05471,2.05471,2.05438,2.05447,7000000.0
2008-06-17 05:30:00,2.05468,2.05473,2.05458,2.05458,10000000.0
2008-06-17 05:31:00,2.0547,2.05471,2.0545,2.05468,8000000.0
2008-06-17 05:32:00,2.05456,2.05456,2.05432,2.05432,8000000.0
2008-06-17 05:33:00,2.05415,2.05446,2.05404,2.05436,9000000.0
2008-06-17 05:34:00,2.05462,2.05464,2.05438,2.05459,8000000.0
2008-06-17 05:35:00,2.05435,2.05435,2.05307,2.05307,7000000.0
2008-06-17 05:36:00,2.05337,2.05364,2.05337,2.05364,9000000.0
2008-06-17 05:37:00,2.05388,2.05422,2.05388,2.05422,7000000.0
2008-06-17 05:38:00,2.05454,2.0547,2.05441,2.05441,9000000.0
2008-06-17 05:39:00,2.05445,2.05457,2.05445,2.05451,7000000.0
2008-06-17 05:40:00,2.05447,2.05447,2.05429,2.0544,7000000.0
2008-06-17 05:41:00,2.05434,2.05438,2.05421,2.05421,8000000.0
2008-06-17 05:42:00,2.05447,2.05451,2.05434,2.05451,7000000.0
2008-06-17 05:43:00,2.0543,2.05434,2.05395,2.05395,9000000.0
2008-06-17 05:44:00,2.05422,2.05472,2.05422,2.05472,6000000.0
2008-06-17 05:45:00,2.05463,2.05463,2.05417,2.05431,11000000.0
2008-06-17 05:46:00,2.05424,2.05448,2.05424,2.05439,7000000.0
2008-06-17 05:47:00,2.05448,2.05475,2.05448,2.0547,8000000.0
2008-06-17 05:48:00,2.05486,2.05496,2.05467,2.05477,9000000.0
2008-06-17 05:49:00,2.05456,2.05472,2.05456,2.05458,8000000.0
2008-06-17 05:50:00,2.05439,2.05439,2.0539,2.0539,9000000.0
2008-06-17 05:51:00,2.05397,2.05455,2.05397,2.05426,8000000.0
2008-06-17 05:52:00,2.05398,2.05414,2.05398,2.0541,8000000.0
2008-06-17 05:53:00,2.0543,2.0543,2.0541,2.05411,7000000.0
2008-06-17 05:54:00,2.054,2.05421,2.05365,2.05421,10000000.0
2008-06-17 05:55:00,2.05423,2.05423,2.05412,2.05416,8000000.0
2008-06-17 05:56:00,2.05401,2.05416,2.05396,2.05404,7000000.0
2008-06-17 05:57:00,2.05388,2.05402,2.05385,2.05402,8000000.0
2008-06-17 05:58:00,2.0539,2.0539,2.05347,2.05357,9000000.0
2008-06-17 05:59:00,2.05346,2.05346,2.05323,2.05333,10000000.0
2008-06-17 06:00:00,2.05331,2.05377,2.05331,2.05373,8000000.0
2008-06-17 06:01:00,2.05394,2.05401,2.05388,2.05388,7000000.0
2008-06-17 06:02:00,2.05356,2.05374,2.0534,2.05374,7000000.0
2008-06-17 06:03:00,2.05381,2.05402,2.05376,2.05391,8000000.0
2008-06-17 06:04:00,2.05396,2.05396,2.0537,2.05381,7000000.0
2008-06-17 06:05:00,2.05316,2.05374,2.0531,2.05374,7000000.0
2008-06-17 06:06:00,2.05372,2.05375,2.05251,2.05251,7000000.0
2008-06-17 06:07:00,2.05381,2.05382,2.05373,2.05375,7000000.0
2008-06-17 06:08:00,2.05359,2.05359,2.0535,2.05355,7000000.0
2008-06-17 06:09:00,2.05345,2.05347,2.05321,2.05326,8000000.0
2008-06-17 06:10:00,2.05319,2.05325,2.05312,2.05321,8000000.0
2008-06-17 06:11:00,2.05331,2.05357,2.0533,2.05357,8000000.0
2008-06-17 06:12:00,2.05354,2.05358,2.05326,2.05326,8000000.0
2008-06-17 06:13:00,2.05288,2.05288,2.05207,2.05207,8000000.0
2008-06-17 06:14:00,2.05186,2.05267,2.05186,2.05267,10000000.0
2008-06-17 06:15:00,2.05302,2.05323,2.05302,2.05322,8000000.0
2008-06-17 06:16:00,2.0535,2.05366,2.05349,2.05365,9000000.0
2008-06-17 06:17:00,2.0538,2.0538,2.05342,2.05345,7000000.0
2008-06-17 06:18:00,2.05327,2.05337,2.05313,2.05313,9000000.0
2008-06-17 06:19:00,2.05256,2.05273,2.05256,2.05263,7000000.0
2008-06-17 06:20:00,2.0528,2.0528,2.05257,2.0527,9000000.0
2008-06-17 06:21:00,2.05269,2.05269,2.0524,2.05257,8000000.0
2008-06-17 06:22:00,2.05272,2.05294,2.05272,2.05291,8000000.0
2008-06-17 06:23:00,2.05282,2.05282,2.05231,2.05231,8000000.0
2008-06-17 06:24:00,2.05276,2.05299,2.05271,2.05292,11000000.0
2008-06-17 06:25:00,2.05286,2.05286,2.05267,2.05284,11000000.0
2008-06-17 06:26:00,2.05271,2.05291,2.05266,2.05266,11000000.0
2008-06-17 06:27:00,2.05268,2.05355,2.05268,2.05355,7000000.0
2008-06-17 06:28:00,2.05348,2.05379,2.05348,2.05379,8000000.0
2008-06-17 06:29:00,2.05389,2.0542,2.05374,2.05374,8000000.0
2008-06-17 06:30:00,2.0529,2.05307,2.0529,2.05303,8000000.0
2008-06-17 06:31:00,2.05355,2.05409,2.05355,2.05358,7000000.0
2008-06-17 06:32:00,2.0536,2.05375,2.05358,2.05373,7000000.0
2008-06-17 06:33:00,2.05347,2.05405,2.05332,2.05388,7000000.0
2008-06-17 06:34:00,2.05376,2.05386,2.05376,2.05376,7000000.0
2008-06-17 06:35:00,2.05369,2.05405,2.05369,2.05405,11000000.0
2008-06-17 06:36:00,2.05416,2.05416,2.05394,2.05408,7000000.0
2008-06-17 06:37:00,2.05418,2.05431,2.05409,2.05431,10000000.0
2008-06-17 06:38:00,2.05416,2.05416,2.05378,2.05378,10000000.0
2008-06-17 06:39:00,2.05363,2.05372,2.05358,2.05363,11000000.0
2008-06-17 06:40:00,2.05386,2.05386,2.05327,2.05327,9000000.0
2008-06-17 06:41:00,2.05414,2.0543,2.05414,2.05418,7000000.0
2008-06-17 06:42:00,2.05409,2.05433,2.05397,2.05433,6000000.0
2008-06-17 06:43:00,2.05464,2.0555,2.05464,2.05543,7000000.0
2008-06-17 06:44:00,2.05516,2.05516,2.05394,2.05414,8000000.0
2008-06-17 06:45:00,2.05397,2.05397,2.05346,2.05346,8000000.0
2008-06-17 06:46:00,2.05343,2.05377,2.05335,2.05377,10000000.0
2008-06-17 06:47:00,2.05377,2.05377,2.05356,2.05365,8000000.0
2008-06-17 06:48:00,2.05359,2.05375,2.05359,2.05365,7000000.0
2008-06-17 06:49:00,2.05387,2.0542,2.05387,2.0542,8000000.0
2008-06-17 06:50:00,2.05418,2.05433,2.05418,2.05433,10000000.0
2008-06-17 06:51:00,2.05424,2.05424,2.05374,2.05374,10000000.0
2008-06-17 06:52:00,2.05369,2.05369,2.05349,2.05368,8000000.0
2008-06-17 06:53:00,2.05344,2.05365,2.05343,2.05353,8000000.0
2008-06-17 06:54:00,2.05376,2.05388,2.05376,2.05377,7000000.0
2008-06-17 06:55:00,2.05362,2.05362,2.05312,2.05312,7000000.0
2008-06-17 06:56:00,2.05292,2.05312,2.05274,2.05274,8000000.0
2008-06-17 06:57:00,2.05281,2.05281,2.05271,2.05271,7000000.0
2008-06-17 06:58:00,2.05265,2.05269,2.05247,2.05259,7000000.0
2008-06-17 06:59:00,2.05251,2.05288,2.05251,2.05288,7000000.0
2008-06-17 07:00:00,2.05278,2.053,2.0526,2.053,7000000.0
2008-06-17 07:01:00,2.05286,2.05303,2.05267,2.05272,7000000.0
2008-06-17 07:02:00,2.05229,2.05265,2.05224,2.05258,9000000.0
2008-06-17 07:03:00,2.05316,2.05325,2.05312,2.05325,7000000.0
2008-06-17 07:04:00,2.05312,2.05389,2.05312,2.05389,8000000.0
2008-06-17 07:05:00,2.05378,2.05399,2.05352,2.05399,11000000.0
2008-06-17 07:06:00,2.05383,2.05423,2.05383,2.05417,11000000.0
2008-06-17 07:07:00,2.05406,2.05431,2.05395,2.05405,11000000.0
2008-06-17 07:08:00,2.05423,2.05427,2.05403,2.05427,9000000.0
2008-06-17 07:09:00,2.05414,2.05431,2.05405,2.05426,8000000.0
2008-06-17 07:10:00,2.05386,2.05417,2.05386,2.05399,7000000.0
2008-06-17 07:11:00,2.05407,2.05441,2.05385,2.05422,10000000.0
2008-06-17 07:12:00,2.05376,2.05376,2.0529,2.0529,7000000.0
2008-06-17 07:13:00,2.05265,2.05281,2.05262,2.05281,8000000.0
2008-06-17 07:14:00,2.05297,2.05326,2.05288,2.0529,7000000.0
2008-06-17 07:15:00,2.05304,2.05309,2.0529,2.05294,10000000.0
2008-06-17 07:16:00,2.05322,2.05378,2.05322,2.05378,8000000.0
2008-06-17 07:17:00,2.05424,2.0548,2.05424,2.05479,11000000.0
2008-06-17 07:18:00,2.05466,2.05466,2.05446,2.05465,8000000.0
2008-06-17 07:19:00,2.05497,2.05512,2.05497,2.05499,8000000.0
2008-06-17 07:20:00,2.05471,2.0548,2.05441,2.0548,9000000.0
2008-06-17 07:21:00,2.05487,2.05505,2.05483,2.05505,10000000.0
2008-06-17 07:22:00,2.0549,2.0549,2.05469,2.05475,11000000.0
2008-06-17 07:23:00,2.05457,2.05478,2.05444,2.05444,7000000.0
2008-06-17 07:24:00,2.0546,2.0546,2.05433,2.05441,9000000.0
2008-06-17 07:25:00,2.05458,2.05461,2.05443,2.05445,8000000.0
2008-06-17 07:26:00,2.05429,2.05434,2.05303,2.05303,7000000.0
2008-06-17 07:27:00,2.05312,2.05375,2.05302,2.05375,7000000.0
2008-06-17 07:28:00,2.05383,2.05383,2.05354,2.05359,7000000.0
2008-06-17 07:29:00,2.05306,2.0533,2.05306,2.05326,8000000.0
2008-06-17 07:30:00,2.05314,2.05356,2.05314,2.05356,8000000.0
2008-06-17 07:31:00,2.05356,2.05356,2.05319,2.05319,7000000.0
2008-06-17 07:32:00,2.05291,2.05331,2.05291,2.05331,9000000.0
2008-06-17 07:33:00,2.05317,2.05339,2.05304,2.05339,8000000.0
2008-06-17 07:34:00,2.05352,2.05356,2.05338,2.05338,11000000.0
2008-06-17 07:35:00,2.0537,2.05419,2.0537,2.05419,8000000.0
2008-06-17 07:36:00,2.0541,2.05421,2.054,2.05421,7000000.0
2008-06-17 07:37:00,2.05399,2.05409,2.05273,2.05273,7000000.0
2008-06-17 07:38:00,2.05271,2.05324,2.05263,2.05266,11000000.0
2008-06-17 07:39:00,2.05261,2.05311,2.05261,2.05311,7000000.0
2008-06-17 07:40:00,2.05313,2.05318,2.05304,2.05304,8000000.0
2008-06-17 07:41:00,2.05301,2.05304,2.0529,2.05291,9000000.0
2008-06-17 07:42:00,2.05292,2.05302,2.05273,2.0528,11000000.0
2008-06-17 07:43:00,2.05307,2.05317,2.05296,2.05296,7000000.0
2008-06-17 07:44:00,2.05302,2.05302,2.05251,2.05257,7000000.0
2008-06-17 07:45:00,2.05274,2.05296,2.05266,2.05286,7000000.0
2008-06-17 07:46:00,2.05286,2.05291,2.05265,2.05276,10000000.0
2008-06-17 07:47:00,2.05262,2.05262,2.05237,2.05241,7000000.0
2008-06-17 07:48:00,2.05237,2.05271,2.05237,2.05262,8000000.0
2008-06-17 07:49:00,2.05251,2.05251,2.05216,2.05228,8000000.0
2008-06-17 07:50:00,2.05237,2.05237,2.05188,2.05188,7000000.0
2008-06-17 07:51:00,2.05197,2.05199,2.05184,2.05193,8000000.0
2008-06-17 07:52:00,2.05138,2.0516,2.05131,2.05131,10000000.0
2008-06-17 07:53:00,2.05109,2.05162,2.05109,2.05139,11000000.0
2008-06-17 07:54:00,2.05133,2.0514,2.05107,2.05132,9000000.0
2008-06-17 07:55:00,2.05143,2.05143,2.05106,2.05118,9000000.0
2008-06-17 07:56:00,2.05158,2.05197,2.05158,2.05195,9000000.0
2008-06-17 07:57:00,2.05191,2.05191,2.05165,2.05177,7000000.0
2008-06-17 07:58:00,2.05177,2.05177,2.05107,2.05107,7000000.0
2008-06-17 07:59:00,2.05096,2.05133,2.05096,2.05133,7000000.0
2008-06-17 08:00:00,2.05118,2.05177,2.05118,2.05121,8000000.0
2008-06-17 08:01:00,2.05137,2.05159,2.05123,2.05159,10000000.0
2008-06-17 08:02:00,2.05167,2.05169,2.05152,2.05164,7000000.0
2008-06-17 08:03:00,2.05152,2.05167,2.05138,2.05154,8000000.0
2008-06-17 08:04:00,2.05182,2.0522,2.05182,2.05214,8000000.0
2008-06-17 08:05:00,2.0519,2.05219,2.05172,2.05219,8000000.0
2008-06-17 08:06:00,2.05267,2.05272,2.05242,2.05251,7000000.0
2008-06-17 08:07:00,2.05237,2.05237,2.05177,2.05192,7000000.0
2008-06-17 08:08:00,2.05223,2.05223,2.05192,2.0522,7000000.0
2008-06-17 08:09:00,2.05224,2.05273,2.05224,2.05273,7000000.0
2008-06-17 08:10:00,2.05326,2.05355,2.05301,2.05355,7000000.0
2008-06-17 08:11:00,2.05354,2.05363,2.05328,2.05352,8000000.0
2008-06-17 08:12:00,2.05356,2.05356,2.05327,2.0533,9000000.0
2008-06-17 08:13:00,2.05342,2.05354,2.0534,2.05354,7000000.0
2008-06-17 08:14:00,2.05356,2.05387,2.05348,2.05387,9000000.0
2008-06-17 08:15:00,2.05418,2.05432,2.05395,2.05395,8000000.0
2008-06-17 08:16:00,2.05394,2.05399,2.05359,2.05365,11000000.0
2008-06-17 08:17:00,2.05395,2.05403,2.05393,2.05393,7000000.0
2008-06-17 08:18:00,2.05398,2.05409,2.05375,2.05409,9000000.0
2008-06-17 08:19:00,2.05428,2.05428,2.05377,2.05418,7000000.0
2008-06-17 08:20:00,2.05389,2.05407,2.05389,2.05401,8000000.0
2008-06-17 08:21:00,2.05421,2.05497,2.05421,2.05497,8000000.0
2008-06-17 08:22:00,2.05499,2.05499,2.05459,2.05474,8000000.0
2008-06-17 08:23:00,2.05437,2.05437,2.05371,2.05371,7000000.0
2008-06-17 08:24:00,2.05382,2.05382,2.05352,2.05352,7000000.0
2008-06-17 08:25:00,2.0534,2.05393,2.0534,2.05393,8000000.0
2008-06-17 08:26:00,2.05399,2.05414,2.05373,2.05373,7000000.0
2008-06-17 08:27:00,2.05391,2.05393,2.05365,2.05392,10000000.0
2008-06-17 08:28:00,2.054,2.054,2.05375,2.05378,7000000.0
2008-06-17 08:29:00,2.05366,2.05366,2.05335,2.05335,10000000.0
2008-06-17 08:30:00,2.05366,2.05391,2.05366,2.05384,7000000.0
2008-06-17 08:31:00,2.05357,2.05357,2.05343,2.05353,10000000.0
2008-06-17 08:32:00,2.05333,2.05382,2.05333,2.05382,8000000.0
2008-06-17 08:33:00,2.05383,2.05385,2.05381,2.05383,7000000.0
2008-06-17 08:34:00,2.05388,2.05388,2.05364,2.05381,9000000.0
2008-06-17 08:35:00,2.0538,2.054,2.0538,2.05396,9000000.0
2008-06-17 08:36:00,2.05392,2.05422,2.05383,2.05416,8000000.0
2008-06-17 08:37:00,2.05369,2.05373,2.05348,2.05373,9000000.0
2008-06-17 08:38:00,2.05355,2.05358,2.05314,2.05338,10000000.0
2008-06-17 08:39:00,2.05334,2.05342,2.05319,2.05319,11000000.0
2008-06-17 08:40:00,2.05301,2.05347,2.053,2.05347,8000000.0
2008-06-17 08:41:00,2.0533,2.0533,2.05291,2.05291,11000000.0
2008-06-17 08:42:00,2.05294,2.05294,2.05262,2.05288,10000000.0
2008-06-17 08:43:00,2.05274,2.05326,2.05274,2.05315,8000000.0
2008-06-17 08:44:00,2.05322,2.05353,2.05322,2.05346,10000000.0
2008-06-17 08:45:00,2.05342,2.05392,2.05342,2.05392,8000000.0
2008-06-17 08:46:00,2.05404,2.05457,2.05303,2.05443,8000000.0
2008-06-17 08:47:00,2.05418,2.05418,2.05379,2.05379,7000000.0
2008-06-17 08:48:00,2.0539,2.05394,2.05356,2.05366,10000000.0
2008-06-17 08:49:00,2.05367,2.05369,2.05344,2.05353,11000000.0
2008-06-17 08:50:00,2.05369,2.05402,2.05369,2.05402,7000000.0
2008-06-17 08:51:00,2.05408,2.05428,2.0539,2.05428,8000000.0
2008-06-17 08:52:00,2.05428,2.05474,2.05428,2.05462,9000000.0
2008-06-17 08:53:00,2.05438,2.05516,2.05425,2.05516,8000000.0
2008-06-17 08:54:00,2.05568,2.0558,2.05564,2.05573,8000000.0
2008-06-17 08:55:00,2.05553,2.05553,2.05515,2.05534,8000000.0
2008-06-17 08:56:00,2.05526,2.05553,2.05526,2.05534,7000000.0
2008-06-17 08:57:00,2.05527,2.05535,2.05517,2.05517,8000000.0
2008-06-17 08:58:00,2.05502,2.05502,2.05452,2.05452,7000000.0
2008-06-17 08:59:00,2.05377,2.05384,2.05336,2.05381,7000000.0
2008-06-17 09:00:00,2.05416,2.05416,2.05341,2.05342,8000000.0
2008-06-17 09:01:00,2.05261,2.05331,2.05261,2.05289,9000000.0
2008-06-17 09:02:00,2.05234,2.05285,2.05228,2.05261,10000000.0
2008-06-17 09:03:00,2.05299,2.0533,2.05299,2.05319,7000000.0
2008-06-17 09:04:00,2.05322,2.05341,2.05322,2.05328,7000000.0
2008-06-17 09:05:00,2.05293,2.05293,2.05268,2.05274,7000000.0
2008-06-17 09:06:00,2.05319,2.05319,2.05273,2.05273,11000000.0
2008-06-17 09:07:00,2.05242,2.05242,2.05167,2.05167,8000000.0
2008-06-17 09:08:00,2.05179,2.05205,2.05172,2.05205,5000000.0
2008-06-17 09:09:00,2.05213,2.05213,2.05144,2.0515,11000000.0
2008-06-17 09:10:00,2.05134,2.05243,2.05134,2.05243,7000000.0
2008-06-17 09:11:00,2.05297,2.05305,2.05277,2.05278,9000000.0
2008-06-17 09:12:00,2.05248,2.05296,2.05248,2.05277,8000000.0
2008-06-17 09:13:00,2.05272,2.05295,2.0526,2.05295,9000000.0
2008-06-17 09:14:00,2.05321,2.05344,2.05315,2.05325,11000000.0
2008-06-17 09:15:00,2.05296,2.05296,2.05282,2.05287,7000000.0
2008-06-17 09:16:00,2.05294,2.05294,2.05256,2.05279,8000000.0
2008-06-17 09:17:00,2.05323,2.05355,2.05323,2.05336,11000000.0
2008-06-17 09:18:00,2.05338,2.05338,2.05276,2.05276,8000000.0
2008-06-17 09:19:00,2.05257,2.05258,2.0524,2.05254,7000000.0
2008-06-17 09:20:00,2.05284,2.05292,2.05263,2.05265,7000000.0
2008-06-17 09:21:00,2.05258,2.05292,2.05225,2.05225,8000000.0
2008-06-17 09:22:00,2.05188,2.05253,2.05188,2.05253,8000000.0
2008-06-17 09:23:00,2.05255,2.05279,2.05255,2.05278,7000000.0
2008-06-17 09:24:00,2.05314,2.05336,2.05311,2.05336,8000000.0
2008-06-17 09:25:00,2.05312,2.05375,2.05312,2.05375,7000000.0
2008-06-17 09:26:00,2.05409,2.05425,2.05373,2.05373,11000000.0
2008-06-17 09:27:00,2.05349,2.05349,2.05196,2.05196,11000000.0
2008-06-17 09:28:00,2.05161,2.05191,2.05161,2.05191,9000000.0
2008-06-17 09:29:00,2.05193,2.05196,2.05146,2.05154,8000000.0
2008-06-17 09:30:00,2.05121,2.05156,2.05103,2.05156,7000000.0
2008-06-17 09:31:00,2.05172,2.05172,2.05027,2.05027,7000000.0
2008-06-17 09:32:00,2.05183,2.05227,2.05183,2.0521,7000000.0
2008-06-17 09:33:00,2.05238,2.05298,2.05238,2.05295,8000000.0
2008-06-17 09:34:00,2.05294,2.05294,2.05234,2.05234,7000000.0
2008-06-17 09:35:00,2.05202,2.05202,2.0514,2.0514,10000000.0
2008-06-17 09:36:00,2.05121,2.05157,2.05121,2.05157,8000000.0
2008-06-17 09:37:00,2.05165,2.0519,2.05159,2.0519,11000000.0
2008-06-17 09:38:00,2.05134,2.05201,2.04971,2.05201,11000000.0
2008-06-17 09:39:00,2.05224,2.05224,2.0518,2.05184,7000000.0
2008-06-17 09:40:00,2.05193,2.05237,2.05193,2.05229,9000000.0
2008-06-17 09:41:00,2.05239,2.05239,2.05193,2.05193,8000000.0
2008-06-17 09:42:00,2.05197,2.05197,2.05088,2.05128,10000000.0
2008-06-17 09:43:00,2.05133,2.05223,2.05133,2.05223,11000000.0
2008-06-17 09:44:00,2.05184,2.0522,2.05182,2.05182,8000000.0
2008-06-17 09:45:00,2.0516,2.05161,2.05069,2.05069,7000000.0
2008-06-17 09:46:00,2.05052,2.05052,2.05016,2.05027,11000000.0
2008-06-17 09:47:00,2.05018,2.05127,2.05018,2.05127,9000000.0
2008-06-17 09:48:00,2.05136,2.05136,2.05027,2.05027,7000000.0
2008-06-17 09:49:00,2.04924,2.05001,2.04924,2.05001,11000000.0
2008-06-17 09:50:00,2.04987,2.05009,2.04985,2.04987,8000000.0
2008-06-17 09:51:00,2.04994,2.05049,2.04994,2.05049,8000000.0
2008-06-17 09:52:00,2.05052,2.05065,2.05052,2.05055,8000000.0
2008-06-17 09:53:00,2.05095,2.05109,2.05078,2.05078,10000000.0
2008-06-17 09:54:00,2.05067,2.05082,2.05064,2.05074,10000000.0
2008-06-17 09:55:00,2.05086,2.05099,2.05086,2.05087,8000000.0
2008-06-17 09:56:00,2.05062,2.05082,2.05031,2.05031,10000000.0
2008-06-17 09:57:00,2.04981,2.05015,2.04981,2.05011,8000000.0
2008-06-17 09:58:00,2.05028,2.05057,2.05028,2.05035,8000000.0
2008-06-17 09:59:00,2.05022,2.0504,2.05001,2.05026,10000000.0
2008-06-17 10:00:00,2.05,2.05009,2.04983,2.04987,10000000.0
2008-06-17 10:01:00,2.05028,2.05028,2.04966,2.04966,10000000.0
2008-06-17 10:02:00,2.04971,2.04988,2.04911,2.04911,10000000.0
2008-06-17 10:03:00,2.04907,2.04939,2.04907,2.04939,7000000.0
2008-06-17 10:04:00,2.04948,2.0496,2.04935,2.04935,7000000.0
2008-06-17 10:05:00,2.04935,2.04935,2.04896,2.04896,11000000.0
2008-06-17 10:06:00,2.04917,2.04919,2.04895,2.04895,7000000.0
2008-06-17 10:07:00,2.04927,2.04946,2.04898,2.04898,7000000.0
2008-06-17 10:08:00,2.04889,2.04909,2.04878,2.04909,7000000.0
2008-06-17 10:09:00,2.0488,2.0488,2.04848,2.04848,7000000.0
2008-06-17 10:10:00,2.04875,2.04893,2.04864,2.04871,7000000.0
2008-06-17 10:11:00,2.04852,2.04901,2.04852,2.04884,7000000.0
2008-06-17 10:12:00,2.0483,2.0488,2.04811,2.0488,8000000.0
2008-06-17 10:13:00,2.04897,2.04898,2.04859,2.04859,8000000.0
2008-06-17 10:14:00,2.04827,2.04882,2.04814,2.04882,7000000.0
2008-06-17 10:15:00,2.04881,2.04902,2.04867,2.04878,10000000.0
2008-06-17 10:16:00,2.04912,2.04914,2.04886,2.04913,7000000.0
2008-06-17 10:17:00,2.0491,2.04916,2.04877,2.04887,11000000.0
2008-06-17 10:18:00,2.04886,2.04926,2.04861,2.04861,8000000.0
2008-06-17 10:19:00,2.04879,2.04901,2.04865,2.04901,9000000.0
2008-06-17 10:20:00,2.04886,2.04886,2.04833,2.04835,7000000.0
2008-06-17 10:21:00,2.04882,2.04918,2.04882,2.04886,8000000.0
2008-06-17 10:22:00,2.04876,2.04908,2.04873,2.04883,7000000.0
2008-06-17 10:23:00,2.04926,2.04954,2.04905,2.04954,7000000.0
2008-06-17 10:24:00,2.04967,2.04971,2.04944,2.04958,7000000.0
2008-06-17 10:25:00,2.04938,2.04938,2.04862,2.04867,9000000.0
2008-06-17 10:26:00,2.04877,2.04884,2.04863,2.04864,11000000.0
2008-06-17 10:27:00,2.04862,2.04899,2.04852,2.04899,8000000.0
2008-06-17 10:28:00,2.04882,2.04901,2.04881,2.04901,9000000.0
2008-06-17 10:29:00,2.04909,2.04911,2.04868,2.04899,8000000.0
2008-06-17 10:30:00,2.04911,2.04926,2.04908,2.04915,8000000.0
2008-06-17 10:31:00,2.04922,2.04923,2.04896,2.0492,7000000.0
2008-06-17 10:32:00,2.04917,2.04917,2.04894,2.04904,9000000.0
2008-06-17 10:33:00,2.04883,2.04946,2.04879,2.04946,7000000.0
2008-06-17 10:34:00,2.05032,2.05078,2.05032,2.05072,7000000.0
2008-06-17 10:35:00,2.0508,2.05081,2.05031,2.05031,7000000.0
2008-06-17 10:36:00,2.05025,2.05039,2.0497,2.04971,8000000.0
2008-06-17 10:37:00,2.04959,2.04987,2.04959,2.04968,8000000.0
2008-06-17 10:38:00,2.04997,2.05051,2.04997,2.05039,10000000.0
2008-06-17 10:39:00,2.05026,2.05026,2.04996,2.05022,8000000.0
2008-06-17 10:40:00,2.05034,2.05054,2.05034,2.05054,7000000.0
2008-06-17 10:41:00,2.05041,2.05053,2.05012,2.05017,9000000.0
2008-06-17 10:42:00,2.04999,2.05002,2.0494,2.0494,7000000.0
2008-06-17 10:43:00,2.04997,2.05026,2.0499,2.05026,10000000.0
2008-06-17 10:44:00,2.0502,2.0502,2.04973,2.0498,7000000.0
2008-06-17 10:45:00,2.05006,2.05048,2.05006,2.05048,8000000.0
2008-06-17 10:46:00,2.05071,2.05084,2.0507,2.05084,8000000.0
2008-06-17 10:47:00,2.05093,2.05117,2.0508,2.0508,7000000.0
2008-06-17 10:48:00,2.05012,2.05048,2.05012,2.05048,8000000.0
2008-06-17 10:49:00,2.05064,2.05079,2.05053,2.05079,9000000.0
2008-06-17 10:50:00,2.05093,2.05119,2.05093,2.05106,8000000.0
2008-06-17 10:51:00,2.05078,2.05087,2.05059,2.05061,9000000.0
2008-06-17 10:52:00,2.05118,2.05122,2.05074,2.05074,8000000.0
2008-06-17 10:53:00,2.05038,2.05106,2.05038,2.05106,9000000.0
2008-06-17 10:54:00,2.0513,2.05148,2.0513,2.05143,10000000.0
2008-06-17 10:55:00,2.05125,2.0515,2.05122,2.05122,7000000.0
2008-06-17 10:56:00,2.05102,2.05102,2.04897,2.05074,7000000.0
2008-06-17 10:57:00,2.05106,2.05109,2.05091,2.05096,8000000.0
2008-06-17 10:58:00,2.05092,2.05094,2.05084,2.05087,7000000.0
2008-06-17 10:59:00,2.05113,2.05217,2.05113,2.05217,11000000.0
2008-06-17 11:00:00,2.05071,2.05071,2.04853,2.04853,7000000.0
2008-06-17 11:01:00,2.04906,2.04948,2.04886,2.04948,8000000.0
2008-06-17 11:02:00,2.04976,2.04987,2.04945,2.04961,7000000.0
2008-06-17 11:03:00,2.05007,2.05007,2.04953,2.04953,11000000.0
2008-06-17 11:04:00,2.04933,2.04986,2.04924,2.04983,11000000.0
2008-06-17 11:05:00,2.05022,2.05022,2.04969,2.04969,7000000.0
2008-06-17 11:06:00,2.04931,2.04988,2.04931,2.04987,8000000.0
2008-06-17 11:07:00,2.05031,2.05043,2.04968,2.04968,7000000.0
2008-06-17 11:08:00,2.05029,2.05056,2.05023,2.05056,9000000.0
2008-06-17 11:09:00,2.05015,2.05015,2.04977,2.05008,8000000.0
2008-06-17 11:10:00,2.05031,2.05052,2.05031,2.05043,8000000.0
2008-06-17 11:11:00,2.05063,2.05067,2.05048,2.05058,10000000.0
2008-06-17 11:12:00,2.05081,2.05095,2.05074,2.05074,7000000.0
2008-06-17 11:13:00,2.05049,2.05049,2.05012,2.05026,11000000.0
2008-06-17 11:14:00,2.05011,2.05011,2.04987,2.05008,11000000.0
2008-06-17 11:15:00,2.05038,2.05038,2.05006,2.0501,7000000.0
2008-06-17 11:16:00,2.05093,2.0512,2.05093,2.0512,7000000.0
2008-06-17 11:17:00,2.05067,2.05146,2.05053,2.05146,7000000.0
2008-06-17 11:18:00,2.05146,2.05146,2.0506,2.05074,10000000.0
2008-06-17 11:19:00,2.051,2.05141,2.051,2.05141,11000000.0
2008-06-17 11:20:00,2.05177,2.05192,2.05161,2.05167,8000000.0
2008-06-17 11:21:00,2.05174,2.05175,2.05145,2.05167,7000000.0
2008-06-17 11:22:00,2.05151,2.05151,2.05116,2.05132,8000000.0
2008-06-17 11:23:00,2.05127,2.05127,2.05103,2.05105,8000000.0
2008-06-17 11:24:00,2.05112,2.05149,2.05112,2.05149,7000000.0
2008-06-17 11:25:00,2.05188,2.05188,2.05161,2.05176,8000000.0
2008-06-17 11:26:00,2.05187,2.05187,2.05166,2.05169,11000000.0
2008-06-17 11:27:00,2.05152,2.05157,2.05143,2.05143,8000000.0
2008-06-17 11:28:00,2.05145,2.05183,2.05145,2.05183,7000000.0
2008-06-17 11:29:00,2.05177,2.05177,2.05144,2.05163,8000000.0
2008-06-17 11:30:00,2.05128,2.05167,2.05128,2.05167,7000000.0
2008-06-17 11:31:00,2.0512,2.05194,2.05108,2.05172,11000000.0
2008-06-17 11:32:00,2.05172,2.05196,2.05172,2.05174,11000000.0
2008-06-17 11:33:00,2.05148,2.05171,2.05142,2.05171,7000000.0
2008-06-17 11:34:00,2.0518,2.05232,2.0518,2.05232,7000000.0
2008-06-17 11:35:00,2.05243,2.05285,2.05243,2.05285,10000000.0
2008-06-17 11:36:00,2.05282,2.05294,2.05243,2.05243,8000000.0
2008-06-17 11:37:00,2.05259,2.05288,2.05242,2.05288,8000000.0
2008-06-17 11:38:00,2.05285,2.05285,2.05268,2.05268,9000000.0
2008-06-17 11:39:00,2.05271,2.05343,2.05271,2.05342,9000000.0
2008-06-17 11:40:00,2.0534,2.0535,2.05313,2.0532,11000000.0
2008-06-17 11:41:00,2.05328,2.05348,2.05328,2.05348,11000000.0
2008-06-17 11:42:00,2.05339,2.05383,2.05339,2.05383,11000000.0
2008-06-17 11:43:00,2.05393,2.05427,2.05389,2.05389,7000000.0
2008-06-17 11:44:00,2.0534,2.0534,2.05313,2.05313,7000000.0
2008-06-17 11:45:00,2.05332,2.05332,2.05292,2.05317,11000000.0
2008-06-17 11:46:00,2.05291,2.05303,2.05289,2.05291,7000000.0
2008-06-17 11:47:00,2.05273,2.05286,2.05273,2.05274,9000000.0
2008-06-17 11:48:00,2.05278,2.05305,2.05228,2.05228,10000000.0
2008-06-17 11:49:00,2.05255,2.05287,2.05242,2.05287,7000000.0
2008-06-17 11:50:00,2.0532,2.05348,2.0532,2.0532,7000000.0
2008-06-17 11:51:00,2.05309,2.05309,2.05257,2.05277,8000000.0
2008-06-17 11:52:00,2.05271,2.0529,2.05268,2.05269,10000000.0
2008-06-17 11:53:00,2.05267,2.05267,2.05248,2.05248,10000000.0
2008-06-17 11:54:00,2.05214,2.05228,2.05206,2.05228,9000000.0
2008-06-17 11:55:00,2.05217,2.05233,2.05214,2.0523,8000000.0
2008-06-17 11:56:00,2.0522,2.05272,2.0522,2.05272,11000000.0
2008-06-17 11:57:00,2.05271,2.05271,2.052,2.052,8000000.0
2008-06-17 11:58:00,2.05214,2.05221,2.05202,2.05203,9000000.0
2008-06-17 11:59:00,2.05187,2.05187,2.05131,2.05131,7000000.0
2008-06-17 12:00:00,2.05093,2.05096,2.05066,2.05096,7000000.0
2008-06-17 12:01:00,2.05109,2.05109,2.05077,2.05077,10000000.0
2008-06-17 12:02:00,2.05071,2.05071,2.05045,2.0505,10000000.0
2008-06-17 12:03:00,2.05065,2.05091,2.05062,2.05062,7000000.0
2008-06-17 12:04:00,2.05121,2.05121,2.05062,2.05069,9000000.0
2008-06-17 12:05:00,2.05058,2.05078,2.05051,2.05077,11000000.0
2008-06-17 12:06:00,2.05092,2.05122,2.05092,2.05102,7000000.0
2008-06-17 12:07:00,2.05137,2.05137,2.05103,2.05135,7000000.0
2008-06-17 12:08:00,2.05181,2.05241,2.05181,2.05235,9000000.0
2008-06-17 12:09:00,2.05257,2.05274,2.05247,2.05268,8000000.0
2008-06-17 12:10:00,2.05274,2.05289,2.05274,2.05275,8000000.0
2008-06-17 12:11:00,2.0525,2.05267,2.05244,2.05256,7000000.0
2008-06-17 12:12:00,2.05278,2.05288,2.05259,2.05259,7000000.0
2008-06-17 12:13:00,2.05263,2.05295,2.05249,2.05289,10000000.0
2008-06-17 12:14:00,2.0531,2.05323,2.05296,2.05323,8000000.0
2008-06-17 12:15:00,2.05325,2.05332,2.05309,2.05331,8000000.0
2008-06-17 12:16:00,2.05371,2.05378,2.05341,2.05341,8000000.0
2008-06-17 12:17:00,2.05319,2.05319,2.05268,2.05283,8000000.0
2008-06-17 12:18:00,2.0529,2.05307,2.05269,2.05307,11000000.0
2008-06-17 12:19:00,2.05307,2.05344,2.05302,2.05344,9000000.0
2008-06-17 12:20:00,2.05357,2.05357,2.0532,2.05324,10000000.0
2008-06-17 12:21:00,2.05273,2.05291,2.05102,2.05102,7000000.0
2008-06-17 12:22:00,2.05287,2.05361,2.05287,2.05361,8000000.0
2008-06-17 12:23:00,2.05325,2.05328,2.05301,2.05301,7000000.0
2008-06-17 12:24:00,2.05301,2.05301,2.05264,2.05266,7000000.0
2008-06-17 12:25:00,2.05267,2.05269,2.05253,2.05266,9000000.0
2008-06-17 12:26:00,2.05268,2.05319,2.05268,2.05319,8000000.0
2008-06-17 12:27:00,2.05298,2.05298,2.05246,2.05246,10000000.0
2008-06-17 12:28:00,2.05238,2.05278,2.05238,2.05278,9000000.0
2008-06-17 12:29:00,2.05296,2.05302,2.05286,2.05299,9000000.0
2008-06-17 12:30:00,2.05276,2.05276,2.05253,2.05276,7000000.0
2008-06-17 12:31:00,2.05307,2.05307,2.05282,2.05306,11000000.0
2008-06-17 12:32:00,2.05297,2.05321,2.05297,2.05319,7000000.0
2008-06-17 12:33:00,2.05299,2.05315,2.05299,2.053,7000000.0
2008-06-17 12:34:00,2.05311,2.0534,2.05311,2.0534,7000000.0
2008-06-17 12:35:00,2.05321,2.05321,2.05306,2.05306,8000000.0
2008-06-17 12:36:00,2.05265,2.05265,2.05195,2.05195,8000000.0
2008-06-17 12:37:00,2.05164,2.05164,2.05107,2.05107,9000000.0
2008-06-17 12:38:00,2.0509,2.05127,2.05089,2.05122,8000000.0
2008-06-17 12:39:00,2.05119,2.05132,2.05113,2.05113,9000000.0
2008-06-17 12:40:00,2.05136,2.05152,2.05132,2.05146,7000000.0
2008-06-17 12:41:00,2.05175,2.05192,2.05166,2.05192,8000000.0
2008-06-17 12:42:00,2.05193,2.05224,2.05193,2.05193,9000000.0
2008-06-17 12:43:00,2.05185,2.05217,2.05185,2.05189,9000000.0
2008-06-17 12:44:00,2.05204,2.05204,2.05179,2.05201,8000000.0
2008-06-17 12:45:00,2.05177,2.05177,2.05134,2.05154,10000000.0
2008-06-17 12:46:00,2.05156,2.05156,2.05113,2.05113,9000000.0
2008-06-17 12:47:00,2.05116,2.05128,2.05102,2.05102,10000000.0
2008-06-17 12:48:00,2.05097,2.05118,2.05092,2.05096,11000000.0
2008-06-17 12:49:00,2.05125,2.05169,2.05125,2.0516,7000000.0
2008-06-17 12:50:00,2.05167,2.05174,2.05155,2.05168,7000000.0
2008-06-17 12:51:00,2.0518,2.05205,2.05179,2.05197,8000000.0
2008-06-17 12:52:00,2.05192,2.05192,2.05119,2.05119,11000000.0
2008-06-17 12:53:00,2.05096,2.05096,2.05058,2.05058,8000000.0
2008-06-17 12:54:00,2.05118,2.0514,2.05118,2.05138,7000000.0
2008-06-17 12:55:00,2.05135,2.05135,2.05111,2.05118,8000000.0
2008-06-17 12:56:00,2.05073,2.05073,2.04984,2.05007,7000000.0
2008-06-17 12:57:00,2.05125,2.05131,2.05095,2.05095,7000000.0
2008-06-17 12:58:00,2.05086,2.05086,2.05069,2.05072,8000000.0
2008-06-17 12:59:00,2.0511,2.05142,2.0511,2.05142,7000000.0
2008-06-17 13:00:00,2.05132,2.05132,2.051,2.051,8000000.0
2008-06-17 13:01:00,2.05132,2.05164,2.05132,2.05132,8000000.0
2008-06-17 13:02:00,2.05133,2.05133,2.05101,2.05114,7000000.0
2008-06-17 13:03:00,2.05103,2.05168,2.05103,2.05168,8000000.0
2008-06-17 13:04:00,2.05175,2.05181,2.05171,2.05181,7000000.0
2008-06-17 13:05:00,2.05171,2.0518,2.05157,2.05157,8000000.0
2008-06-17 13:06:00,2.05164,2.05164,2.05139,2.05146,7000000.0
2008-06-17 13:07:00,2.05142,2.05173,2.05142,2.05173,7000000.0
2008-06-17 13:08:00,2.05117,2.05117,2.05096,2.05106,10000000.0
2008-06-17 13:09:00,2.051,2.051,2.05063,2.05069,7000000.0
2008-06-17 13:10:00,2.05022,2.05059,2.05022,2.05059,9000000.0
2008-06-17 13:11:00,2.05105,2.05105,2.05067,2.05102,8000000.0
2008-06-17 13:12:00,2.05129,2.05141,2.05104,2.0511,8000000.0
2008-06-17 13:13:00,2.05094,2.051,2.0507,2.05079,9000000.0
2008-06-17 13:14:00,2.05072,2.05119,2.05072,2.05119,7000000.0
2008-06-17 13:15:00,2.05139,2.05147,2.05123,2.05139,8000000.0
2008-06-17 13:16:00,2.05123,2.05123,2.0508,2.0508,8000000.0
2008-06-17 13:17:00,2.05147,2.05154,2.05132,2.05139,9000000.0
2008-06-17 13:18:00,2.05132,2.05147,2.05127,2.05143,10000000.0
2008-06-17 13:19:00,2.05127,2.05127,2.05106,2.05124,8000000.0
2008-06-17 13:20:00,2.05154,2.0521,2.05147,2.0521,8000000.0
2008-06-17 13:21:00,2.05244,2.05247,2.05236,2.05236,7000000.0
2008-06-17 13:22:00,2.05221,2.05235,2.05185,2.05192,11000000.0
2008-06-17 13:23:00,2.05137,2.05144,2.05115,2.05115,8000000.0
2008-06-17 13:24:00,2.05117,2.05121,2.0511,2.05121,7000000.0
2008-06-17 13:25:00,2.05143,2.0517,2.05143,2.0517,11000000.0
2008-06-17 13:26:00,2.05142,2.05163,2.05049,2.05163,10000000.0
2008-06-17 13:27:00,2.05159,2.05168,2.05149,2.05149,8000000.0
2008-06-17 13:28:00,2.05154,2.05173,2.05154,2.05154,21000000.0
2008-06-17 13:29:00,2.05153,2.05203,2.05147,2.05203,17000000.0
2008-06-17 13:30:00,2.05187,2.05187,2.0517,2.05174,7000000.0
2008-06-17 13:31:00,2.05183,2.05193,2.05183,2.05193,9000000.0
2008-06-17 13:32:00,2.05161,2.05161,2.05119,2.05126,14000000.0
2008-06-17 13:33:00,2.0512,2.05121,2.05108,2.05121,14000000.0
2008-06-17 13:34:00,2.05114,2.05117,2.05104,2.05109,31000000.0
2008-06-17 13:35:00,2.05112,2.05114,2.05102,2.05102,17000000.0
2008-06-17 13:36:00,2.05116,2.05162,2.05116,2.05158,24000000.0
2008-06-17 13:37:00,2.05137,2.05171,2.05137,2.05163,10000000.0
2008-06-17 13:38:00,2.05162,2.05189,2.05159,2.05162,18000000.0
2008-06-17 13:39:00,2.05188,2.05188,2.05168,2.05184,15000000.0
2008-06-17 13:40:00,2.05188,2.05199,2.0518,2.05199,29000000.0
2008-06-17 13:41:00,2.05203,2.05223,2.05199,2.052,13000000.0
2008-06-17 13:42:00,2.0519,2.05228,2.05187,2.05228,8000000.0
2008-06-17 13:43:00,2.05239,2.05267,2.05239,2.05265,10000000.0
2008-06-17 13:44:00,2.05297,2.05302,2.0528,2.05286,26000000.0
2008-06-17 13:45:00,2.05282,2.05324,2.05276,2.05324,22000000.0
2008-06-17 13:46:00,2.05342,2.05352,2.05321,2.05321,19000000.0
2008-06-17 13:47:00,2.05311,2.05367,2.05311,2.05347,17000000.0
2008-06-17 13:48:00,2.05381,2.05381,2.05328,2.05347,22000000.0
2008-06-17 13:49:00,2.05342,2.05342,2.05298,2.0532,24000000.0
2008-06-17 13:50:00,2.05314,2.05314,2.05302,2.05306,15000000.0
2008-06-17 13:51:00,2.05297,2.05308,2.05297,2.05308,22000000.0
2008-06-17 13:52:00,2.05353,2.05366,2.0533,2.05366,32000000.0
2008-06-17 13:53:00,2.05377,2.05392,2.05374,2.05379,28000000.0
2008-06-17 13:54:00,2.05384,2.05384,2.05348,2.05348,31000000.0
2008-06-17 13:55:00,2.05338,2.05338,2.053,2.05333,20000000.0
2008-06-17 13:56:00,2.0534,2.05355,2.05338,2.05346,24000000.0
2008-06-17 13:57:00,2.05353,2.05365,2.05347,2.05365,34000000.0
2008-06-17 13:58:00,2.05357,2.05357,2.05329,2.05336,16000000.0
2008-06-17 13:59:00,2.05332,2.05341,2.05324,2.05327,30000000.0
2008-06-17 14:00:00,2.05328,2.05348,2.05314,2.05314,39000000.0
2008-06-17 14:01:00,2.05305,2.05322,2.05298,2.05298,30000000.0
2008-06-17 14:02:00,2.05265,2.05265,2.0524,2.0524,19000000.0
2008-06-17 14:03:00,2.05215,2.05239,2.05215,2.0523,23000000.0
2008-06-17 14:04:00,2.05218,2.0527,2.05218,2.0527,33000000.0
2008-06-17 14:05:00,2.05283,2.05312,2.05283,2.05292,28000000.0
2008-06-17 14:06:00,2.05291,2.05295,2.0528,2.05286,31000000.0
2008-06-17 14:07:00,2.05331,2.05331,2.05281,2.05312,31000000.0
2008-06-17 14:08:00,2.05299,2.05309,2.05292,2.05309,27000000.0
2008-06-17 14:09:00,2.05268,2.0527,2.05254,2.05265,27000000.0
2008-06-17 14:10:00,2.05256,2.05287,2.05252,2.05287,24000000.0
2008-06-17 14:11:00,2.05292,2.05292,2.05264,2.05264,21000000.0
2008-06-17 14:12:00,2.05239,2.05266,2.05239,2.05262,22000000.0
2008-06-17 14:13:00,2.05285,2.0531,2.05281,2.05294,13000000.0
2008-06-17 14:14:00,2.05291,2.05293,2.05289,2.05289,21000000.0
2008-06-17 14:15:00,2.05293,2.05326,2.05291,2.05307,25000000.0
2008-06-17 14:16:00,2.05275,2.0528,2.05232,2.05237,26000000.0
2008-06-17 14:17:00,2.0527,2.05286,2.05263,2.05286,32000000.0
2008-06-17 14:18:00,2.05285,2.05285,2.05239,2.05242,27000000.0
2008-06-17 14:19:00,2.05233,2.05233,2.0522,2.0522,35000000.0
2008-06-17 14:20:00,2.05203,2.05208,2.05191,2.05197,32000000.0
2008-06-17 14:21:00,2.05194,2.05228,2.05194,2.05228,39000000.0
2008-06-17 14:22:00,2.05252,2.0534,2.05252,2.0534,22000000.0
2008-06-17 14:23:00,2.05345,2.05372,2.05345,2.05372,40000000.0
2008-06-17 14:24:00,2.05363,2.05363,2.05331,2.05347,10000000.0
2008-06-17 14:25:00,2.05301,2.05356,2.05296,2.05356,35000000.0
2008-06-17 14:26:00,2.05292,2.05292,2.05179,2.05224,18000000.0
2008-06-17 14:27:00,2.05205,2.05286,2.05205,2.05286,28000000.0
2008-06-17 14:28:00,2.05349,2.05356,2.05262,2.05265,21000000.0
2008-06-17 14:29:00,2.05305,2.0536,2.05305,2.05339,16000000.0
2008-06-17 14:30:00,2.05305,2.05355,2.05282,2.05282,25000000.0
2008-06-17 14:31:00,2.05278,2.05305,2.05259,2.05305,26000000.0
2008-06-17 14:32:00,2.05357,2.05357,2.05326,2.05346,32000000.0
2008-06-17 14:33:00,2.05335,2.05335,2.05268,2.0527,20000000.0
2008-06-17 14:34:00,2.05342,2.05361,2.05339,2.05351,25000000.0
2008-06-17 14:35:00,2.05385,2.05445,2.05385,2.05445,23000000.0
2008-06-17 14:36:00,2.05462,2.05466,2.05448,2.05448,11000000.0
2008-06-17 14:37:00,2.05449,2.05453,2.05408,2.05408,41000000.0
2008-06-17 14:38:00,2.05365,2.05377,2.05353,2.05353,54000000.0
2008-06-17 14:39:00,2.05344,2.05349,2.05319,2.05349,36000000.0
2008-06-17 14:40:00,2.05332,2.05332,2.05253,2.05253,36000000.0
2008-06-17 14:41:00,2.05209,2.05216,2.05186,2.05186,41000000.0
2008-06-17 14:42:00,2.05175,2.05181,2.05174,2.0518,19000000.0
2008-06-17 14:43:00,2.05173,2.052,2.05172,2.052,20000000.0
2008-06-17 14:44:00,2.05201,2.05222,2.05183,2.05183,25000000.0
2008-06-17 14:45:00,2.05144,2.05157,2.05139,2.05157,33000000.0
2008-06-17 14:46:00,2.05187,2.05223,2.05187,2.05217,11000000.0
2008-06-17 14:47:00,2.05215,2.05225,2.05202,2.05225,7000000.0
2008-06-17 14:48:00,2.05256,2.05323,2.05256,2.05311,21000000.0
2008-06-17 14:49:00,2.05295,2.05306,2.05284,2.05284,32000000.0
2008-06-17 14:50:00,2.05287,2.05287,2.05224,2.05224,33000000.0
2008-06-17 14:51:00,2.05224,2.05236,2.05221,2.05236,37000000.0
2008-06-17 14:52:00,2.05246,2.05299,2.05246,2.05299,17000000.0
2008-06-17 14:53:00,2.05283,2.05291,2.05279,2.05286,22000000.0
2008-06-17 14:54:00,2.05263,2.05275,2.05259,2.05259,17000000.0
2008-06-17 14:55:00,2.05263,2.05293,2.05263,2.05293,7000000.0
2008-06-17 14:56:00,2.05295,2.05322,2.05295,2.05315,21000000.0
2008-06-17 14:57:00,2.05299,2.05299,2.05254,2.05255,12000000.0
2008-06-17 14:58:00,2.05244,2.05245,2.05208,2.05209,31000000.0
2008-06-17 14:59:00,2.05175,2.05208,2.05175,2.05208,20000000.0
2008-06-17 15:00:00,2.05206,2.05217,2.05162,2.05162,32000000.0
2008-06-17 15:01:00,2.05179,2.05194,2.05168,2.05168,14000000.0
2008-06-17 15:02:00,2.05167,2.05212,2.05167,2.05202,26000000.0
2008-06-17 15:03:00,2.05236,2.05245,2.05223,2.05223,30000000.0
2008-06-17 15:04:00,2.05238,2.05282,2.05235,2.05282,29000000.0
2008-06-17 15:05:00,2.05281,2.05301,2.05281,2.053,28000000.0
2008-06-17 15:06:00,2.05298,2.05298,2.05274,2.05277,16000000.0
2008-06-17 15:07:00,2.05277,2.05294,2.05277,2.05294,26000000.0
2008-06-17 15:08:00,2.05299,2.05317,2.05299,2.05309,25000000.0
2008-06-17 15:09:00,2.0529,2.0529,2.05237,2.0525,34000000.0
2008-06-17 15:10:00,2.05213,2.0523,2.05197,2.05224,36000000.0
2008-06-17 15:11:00,2.05225,2.05234,2.05219,2.05232,27000000.0
2008-06-17 15:12:00,2.05234,2.05234,2.05221,2.05224,26000000.0
2008-06-17 15:13:00,2.05265,2.05299,2.0526,2.05263,41000000.0
2008-06-17 15:14:00,2.05266,2.05272,2.05258,2.05269,30000000.0
2008-06-17 15:15:00,2.05286,2.05321,2.05286,2.05299,21000000.0
2008-06-17 15:16:00,2.05298,2.05333,2.05298,2.05332,9000000.0
2008-06-17 15:17:00,2.05327,2.05384,2.05318,2.05384,26000000.0
2008-06-17 15:18:00,2.05353,2.05371,2.05353,2.05371,10000000.0
2008-06-17 15:19:00,2.05382,2.05385,2.05349,2.05373,16000000.0
2008-06-17 15:20:00,2.0539,2.05391,2.05354,2.05354,20000000.0
2008-06-17 15:21:00,2.05341,2.05341,2.05298,2.05298,12000000.0
2008-06-17 15:22:00,2.05297,2.05312,2.05297,2.05309,22000000.0
2008-06-17 15:23:00,2.05329,2.05335,2.0532,2.0532,36000000.0
2008-06-17 15:24:00,2.05319,2.05328,2.05318,2.05325,20000000.0
2008-06-17 15:25:00,2.05313,2.05313,2.05283,2.05283,14000000.0
2008-06-17 15:26:00,2.05287,2.05295,2.05287,2.05292,40000000.0
2008-06-17 15:27:00,2.05338,2.05368,2.05338,2.05368,32000000.0
2008-06-17 15:28:00,2.05389,2.05414,2.05389,2.05407,55000000.0
2008-06-17 15:29:00,2.0543,2.05559,2.05332,2.05345,47000000.0
2008-06-17 15:30:00,2.05308,2.05575,2.05277,2.05454,71000000.0
2008-06-17 15:31:00,2.05448,2.05448,2.05421,2.05421,58000000.0
2008-06-17 15:32:00,2.05424,2.05469,2.05424,2.05469,25000000.0
2008-06-17 15:33:00,2.05463,2.0547,2.05459,2.0547,32000000.0
2008-06-17 15:34:00,2.05494,2.05508,2.05487,2.05497,22000000.0
2008-06-17 15:35:00,2.05584,2.05678,2.05584,2.05619,30000000.0
2008-06-17 15:36:00,2.05647,2.05708,2.05647,2.05699,23000000.0
2008-06-17 15:37:00,2.05682,2.05747,2.05682,2.05747,24000000.0
2008-06-17 15:38:00,2.05747,2.05747,2.05659,2.0566,61000000.0
2008-06-17 15:39:00,2.05683,2.05683,2.05658,2.05664,40000000.0
2008-06-17 15:40:00,2.0563,2.0563,2.05546,2.05546,37000000.0
2008-06-17 15:41:00,2.05497,2.05525,2.05497,2.05513,43000000.0
2008-06-17 15:42:00,2.05516,2.05522,2.05509,2.05509,41000000.0
2008-06-17 15:43:00,2.05474,2.05546,2.0547,2.05546,30000000.0
2008-06-17 15:44:00,2.05598,2.05618,2.05598,2.05618,29000000.0
2008-06-17 15:45:00,2.05597,2.05607,2.05592,2.05599,36000000.0
2008-06-17 15:46:00,2.056,2.05609,2.056,2.05608,24000000.0
2008-06-17 15:47:00,2.05643,2.05656,2.05636,2.05642,31000000.0
2008-06-17 15:48:00,2.05637,2.05699,2.05637,2.05699,33000000.0
2008-06-17 15:49:00,2.05708,2.05708,2.05691,2.05693,25000000.0
2008-06-17 15:50:00,2.05693,2.05702,2.05673,2.05702,11000000.0
2008-06-17 15:51:00,2.05717,2.05717,2.05669,2.05669,37000000.0
2008-06-17 15:52:00,2.05669,2.05669,2.05623,2.05623,23000000.0
2008-06-17 15:53:00,2.05649,2.05665,2.05649,2.05649,15000000.0
2008-06-17 15:54:00,2.05681,2.05707,2.0568,2.05707,26000000.0
2008-06-17 15:55:00,2.05694,2.05712,2.05694,2.05706,33000000.0
2008-06-17 15:56:00,2.05713,2.05736,2.05681,2.05681,36000000.0
2008-06-17 15:57:00,2.05706,2.05728,2.05693,2.05693,34000000.0
2008-06-17 15:58:00,2.05684,2.05803,2.05684,2.05789,24000000.0
2008-06-17 15:59:00,2.05848,2.06115,2.05848,2.05907,23000000.0
2008-06-17 16:00:00,2.05973,2.0599,2.05924,2.05924,51000000.0
2008-06-17 16:01:00,2.05898,2.0599,2.05898,2.0599,31000000.0
2008-06-17 16:02:00,2.0601,2.06082,2.06008,2.06082,29000000.0
2008-06-17 16:03:00,2.06148,2.06148,2.06108,2.06109,51000000.0
2008-06-17 16:04:00,2.06026,2.06026,2.05878,2.05878,38000000.0
2008-06-17 16:05:00,2.05898,2.0596,2.05898,2.0596,37000000.0
2008-06-17 16:06:00,2.05942,2.05942,2.0587,2.0588,33000000.0
2008-06-17 16:07:00,2.05893,2.0594,2.05889,2.05889,37000000.0
2008-06-17 16:08:00,2.05872,2.05904,2.05872,2.05888,37000000.0
2008-06-17 16:09:00,2.0588,2.05897,2.05856,2.05856,44000000.0
2008-06-17 16:10:00,2.05843,2.05852,2.05834,2.05834,41000000.0
2008-06-17 16:11:00,2.05825,2.05825,2.05777,2.05777,27000000.0
2008-06-17 16:12:00,2.05741,2.05741,2.05683,2.05689,22000000.0
2008-06-17 16:13:00,2.05653,2.05664,2.05651,2.05651,38000000.0
2008-06-17 16:14:00,2.05617,2.05622,2.05587,2.05622,41000000.0
2008-06-17 16:15:00,2.0563,2.0563,2.05601,2.05601,42000000.0
2008-06-17 16:16:00,2.05577,2.0559,2.05563,2.05581,45000000.0
2008-06-17 16:17:00,2.05556,2.05572,2.05549,2.05572,22000000.0
2008-06-17 16:18:00,2.05563,2.05591,2.05553,2.0558,49000000.0
2008-06-17 16:19:00,2.0556,2.0556,2.05508,2.05515,27000000.0
2008-06-17 16:20:00,2.05516,2.05534,2.05508,2.05534,52000000.0
2008-06-17 16:21:00,2.0554,2.0554,2.05496,2.05522,37000000.0
2008-06-17 16:22:00,2.05488,2.05488,2.05452,2.05464,50000000.0
2008-06-17 16:23:00,2.05468,2.05487,2.05464,2.05487,48000000.0
2008-06-17 16:24:00,2.05492,2.05492,2.05472,2.05472,44000000.0
2008-06-17 16:25:00,2.05457,2.05473,2.05456,2.05473,28000000.0
2008-06-17 16:26:00,2.05494,2.055,2.05486,2.055,41000000.0
2008-06-17 16:27:00,2.05465,2.05479,2.05455,2.05467,46000000.0
2008-06-17 16:28:00,2.05469,2.05511,2.05469,2.05511,34000000.0
2008-06-17 16:29:00,2.05505,2.05518,2.055,2.05512,24000000.0
2008-06-17 16:30:00,2.05527,2.05549,2.05527,2.05545,43000000.0
2008-06-17 16:31:00,2.05519,2.05538,2.055,2.05513,36000000.0
2008-06-17 16:32:00,2.05524,2.05564,2.05517,2.05556,34000000.0
2008-06-17 16:33:00,2.0555,2.0555,2.05518,2.05521,41000000.0
2008-06-17 16:34:00,2.0552,2.05551,2.0552,2.05532,29000000.0
2008-06-17 16:35:00,2.05548,2.05558,2.0553,2.05548,53000000.0
2008-06-17 16:36:00,2.05555,2.05564,2.05544,2.0555,43000000.0
2008-06-17 16:37:00,2.05528,2.05539,2.05513,2.05513,56000000.0
2008-06-17 16:38:00,2.05496,2.05503,2.05461,2.05503,34000000.0
2008-06-17 16:39:00,2.05502,2.05502,2.05461,2.05461,43000000.0
2008-06-17 16:40:00,2.05499,2.05551,2.05499,2.05545,63000000.0
2008-06-17 16:41:00,2.05533,2.05611,2.05533,2.05611,44000000.0
2008-06-17 16:42:00,2.05613,2.05613,2.05564,2.05581,57000000.0
2008-06-17 16:43:00,2.05574,2.05602,2.05574,2.05586,20000000.0
2008-06-17 16:44:00,2.05584,2.05588,2.05567,2.05581,34000000.0
2008-06-17 16:45:00,2.05598,2.05623,2.05559,2.05623,41000000.0
2008-06-17 16:46:00,2.05637,2.05646,2.05627,2.05643,59000000.0
2008-06-17 16:47:00,2.05671,2.05691,2.05662,2.05691,55000000.0
2008-06-17 16:48:00,2.05698,2.05698,2.05671,2.05681,46000000.0
2008-06-17 16:49:00,2.05668,2.05668,2.05632,2.05632,35000000.0
2008-06-17 16:50:00,2.05633,2.05687,2.05632,2.05687,45000000.0
2008-06-17 16:51:00,2.05715,2.05766,2.05715,2.05766,30000000.0
2008-06-17 16:52:00,2.05726,2.05729,2.0569,2.0569,30000000.0
2008-06-17 16:53:00,2.0569,2.0569,2.05677,2.05687,19000000.0
2008-06-17 16:54:00,2.05685,2.05729,2.05685,2.05729,18000000.0
2008-06-17 16:55:00,2.05747,2.05763,2.05738,2.05763,40000000.0
2008-06-17 16:56:00,2.0577,2.05788,2.05762,2.0577,37000000.0
2008-06-17 16:57:00,2.05803,2.05845,2.05797,2.05845,17000000.0
2008-06-17 16:58:00,2.05814,2.05818,2.0578,2.0578,45000000.0
2008-06-17 16:59:00,2.05732,2.05762,2.05732,2.05735,39000000.0
2008-06-17 17:00:00,2.05723,2.05738,2.05697,2.05697,47000000.0
2008-06-17 17:01:00,2.0572,2.0572,2.05677,2.05715,26000000.0
2008-06-17 17:02:00,2.05722,2.05748,2.05705,2.05734,33000000.0
2008-06-17 17:03:00,2.0573,2.05739,2.05712,2.05724,33000000.0
2008-06-17 17:04:00,2.05713,2.05727,2.05712,2.05723,37000000.0
2008-06-17 17:05:00,2.05715,2.05715,2.05687,2.05715,35000000.0
2008-06-17 17:06:00,2.05734,2.05751,2.05716,2.05716,46000000.0
2008-06-17 17:07:00,2.05731,2.05754,2.05728,2.05751,33000000.0
2008-06-17 17:08:00,2.05751,2.05751,2.05736,2.05747,45000000.0
2008-06-17 17:09:00,2.05792,2.05845,2.05792,2.05845,47000000.0
2008-06-17 17:10:00,2.05878,2.05916,2.05875,2.05916,36000000.0
2008-06-17 17:11:00,2.05897,2.05945,2.05897,2.05942,44000000.0
2008-06-17 17:12:00,2.05963,2.06003,2.05963,2.05989,23000000.0
2008-06-17 17:13:00,2.06002,2.06002,2.05945,2.05959,35000000.0
2008-06-17 17:14:00,2.05945,2.05974,2.05907,2.05907,27000000.0
2008-06-17 17:15:00,2.05869,2.05891,2.05868,2.05883,26000000.0
2008-06-17 17:16:00,2.05881,2.05881,2.05814,2.05814,27000000.0
2008-06-17 17:17:00,2.0581,2.05817,2.05807,2.0581,38000000.0
2008-06-17 17:18:00,2.05777,2.05778,2.05681,2.05681,29000000.0
2008-06-17 17:19:00,2.05669,2.05669,2.05651,2.05653,19000000.0
2008-06-17 17:20:00,2.05646,2.05646,2.05608,2.05608,29000000.0
2008-06-17 17:21:00,2.05617,2.05641,2.05617,2.05618,26000000.0
2008-06-17 17:22:00,2.0565,2.05658,2.05644,2.05655,30000000.0
2008-06-17 17:23:00,2.05654,2.05666,2.05626,2.05626,32000000.0
2008-06-17 17:24:00,2.05622,2.05653,2.05622,2.05632,23000000.0
2008-06-17 17:25:00,2.05647,2.05702,2.05628,2.05702,20000000.0
2008-06-17 17:26:00,2.05714,2.05714,2.05682,2.05682,18000000.0
2008-06-17 17:27:00,2.05701,2.05708,2.05691,2.05705,44000000.0
2008-06-17 17:28:00,2.05717,2.05719,2.05701,2.05712,39000000.0
2008-06-17 17:29:00,2.05716,2.05728,2.05704,2.05708,36000000.0
2008-06-17 17:30:00,2.05689,2.05702,2.05685,2.05696,61000000.0
2008-06-17 17:31:00,2.05692,2.05698,2.0566,2.0566,62000000.0
2008-06-17 17:32:00,2.05661,2.0576,2.05661,2.0576,54000000.0
2008-06-17 17:33:00,2.05746,2.05794,2.05746,2.05794,64000000.0
2008-06-17 17:34:00,2.05801,2.05818,2.05794,2.05809,60000000.0
2008-06-17 17:35:00,2.05791,2.05807,2.0575,2.0575,43000000.0
2008-06-17 17:36:00,2.05719,2.05734,2.05715,2.05715,58000000.0
2008-06-17 17:37:00,2.05736,2.05744,2.05731,2.05735,47000000.0
2008-06-17 17:38:00,2.05728,2.05742,2.05724,2.05724,44000000.0
2008-06-17 17:39:00,2.0571,2.0571,2.05689,2.05708,41000000.0
2008-06-17 17:40:00,2.05743,2.05751,2.0573,2.05733,59000000.0
2008-06-17 17:41:00,2.05741,2.05753,2.05731,2.05747,50000000.0
2008-06-17 17:42:00,2.0574,2.05753,2.05727,2.05753,37000000.0
2008-06-17 17:43:00,2.05751,2.05774,2.05751,2.05774,33000000.0
2008-06-17 17:44:00,2.0578,2.05793,2.05768,2.05768,46000000.0
2008-06-17 17:45:00,2.05781,2.05785,2.05767,2.05785,49000000.0
2008-06-17 17:46:00,2.05773,2.05786,2.05672,2.05763,56000000.0
2008-06-17 17:47:00,2.0577,2.05808,2.0577,2.05804,65000000.0
2008-06-17 17:48:00,2.0582,2.05835,2.05812,2.05835,61000000.0
2008-06-17 17:49:00,2.0581,2.0581,2.05782,2.05793,72000000.0
2008-06-17 17:50:00,2.05806,2.05817,2.05802,2.0581,53000000.0
2008-06-17 17:51:00,2.05807,2.05808,2.0579,2.05801,54000000.0
2008-06-17 17:52:00,2.05792,2.058,2.05777,2.05797,51000000.0
2008-06-17 17:53:00,2.05805,2.05806,2.05756,2.05762,42000000.0
2008-06-17 17:54:00,2.0575,2.05769,2.0575,2.05769,32000000.0
2008-06-17 17:55:00,2.05764,2.05764,2.05734,2.05753,32000000.0
2008-06-17 17:56:00,2.0581,2.05867,2.0581,2.05823,47000000.0
2008-06-17 17:57:00,2.05828,2.05831,2.05806,2.05806,34000000.0
2008-06-17 17:58:00,2.05799,2.05799,2.05776,2.05794,44000000.0
2008-06-17 17:59:00,2.0576,2.05791,2.05748,2.05791,39000000.0
2008-06-17 18:00:00,2.05805,2.05805,2.05792,2.05795,32000000.0
2008-06-17 18:01:00,2.05798,2.05807,2.05798,2.05799,52000000.0
2008-06-17 18:02:00,2.05804,2.05838,2.05804,2.05838,30000000.0
2008-06-17 18:03:00,2.05813,2.05813,2.05796,2.05798,38000000.0
2008-06-17 18:04:00,2.0577,2.0577,2.05719,2.05721,38000000.0
2008-06-17 18:05:00,2.05722,2.05751,2.05699,2.05751,36000000.0
2008-06-17 18:06:00,2.05766,2.05783,2.0576,2.0576,32000000.0
2008-06-17 18:07:00,2.05734,2.05734,2.05701,2.05701,38000000.0
2008-06-17 18:08:00,2.05689,2.05717,2.05689,2.05717,56000000.0
2008-06-17 18:09:00,2.05699,2.05699,2.05684,2.05698,34000000.0
2008-06-17 18:10:00,2.05704,2.05719,2.05702,2.05704,26000000.0
2008-06-17 18:11:00,2.05703,2.05703,2.05681,2.05681,34000000.0
2008-06-17 18:12:00,2.05688,2.05688,2.0567,2.05679,24000000.0
2008-06-17 18:13:00,2.05663,2.05686,2.05663,2.0568,30000000.0
2008-06-17 18:14:00,2.05683,2.05689,2.05668,2.05689,22000000.0
2008-06-17 18:15:00,2.05695,2.05714,2.05682,2.05682,21000000.0
2008-06-17 18:16:00,2.05657,2.05674,2.05643,2.05674,66000000.0
2008-06-17 18:17:00,2.05687,2.05715,2.05681,2.05715,60000000.0
2008-06-17 18:18:00,2.05702,2.05705,2.05687,2.05702,33000000.0
2008-06-17 18:19:00,2.05711,2.05714,2.05677,2.05677,46000000.0
2008-06-17 18:20:00,2.05675,2.05698,2.05659,2.05683,61000000.0
2008-06-17 18:21:00,2.05674,2.05677,2.05662,2.05668,37000000.0
2008-06-17 18:22:00,2.05672,2.05691,2.05671,2.05691,49000000.0
2008-06-17 18:23:00,2.0572,2.0572,2.05687,2.05692,34000000.0
2008-06-17 18:24:00,2.0564,2.05656,2.05596,2.05646,47000000.0
2008-06-17 18:25:00,2.05678,2.05706,2.05672,2.05706,31000000.0
2008-06-17 18:26:00,2.05708,2.05727,2.05678,2.05678,43000000.0
2008-06-17 18:27:00,2.05668,2.05668,2.05661,2.05661,35000000.0
2008-06-17 18:28:00,2.0567,2.05698,2.0567,2.05698,18000000.0
2008-06-17 18:29:00,2.05775,2.05832,2.05775,2.05832,24000000.0
2008-06-17 18:30:00,2.05836,2.05878,2.05836,2.05878,32000000.0
2008-06-17 18:31:00,2.05908,2.05908,2.05896,2.05903,46000000.0
2008-06-17 18:32:00,2.05899,2.0591,2.05883,2.05891,55000000.0
2008-06-17 18:33:00,2.05897,2.05905,2.05897,2.05901,29000000.0
2008-06-17 18:34:00,2.05901,2.05919,2.0589,2.0589,32000000.0
2008-06-17 18:35:00,2.05954,2.05968,2.05947,2.05968,47000000.0
2008-06-17 18:36:00,2.05973,2.05985,2.05944,2.05985,65000000.0
2008-06-17 18:37:00,2.05994,2.05994,2.05961,2.05964,63000000.0
2008-06-17 18:38:00,2.05959,2.05965,2.05937,2.05937,61000000.0
2008-06-17 18:39:00,2.05935,2.05975,2.05935,2.05948,37000000.0
2008-06-17 18:40:00,2.05926,2.05926,2.05891,2.05922,52000000.0
2008-06-17 18:41:00,2.05919,2.05919,2.05887,2.059,68000000.0
2008-06-17 18:42:00,2.05895,2.05895,2.05862,2.05875,40000000.0
2008-06-17 18:43:00,2.05844,2.05847,2.05818,2.05818,39000000.0
2008-06-17 18:44:00,2.05774,2.05797,2.05766,2.05766,33000000.0
2008-06-17 18:45:00,2.05708,2.05708,2.0566,2.05681,57000000.0
2008-06-17 18:46:00,2.0566,2.0567,2.05646,2.05663,61000000.0
2008-06-17 18:47:00,2.0566,2.05665,2.05657,2.05664,41000000.0
2008-06-17 18:48:00,2.05676,2.0568,2.05672,2.05677,26000000.0
2008-06-17 18:49:00,2.05642,2.05642,2.05623,2.05638,31000000.0
2008-06-17 18:50:00,2.05643,2.05689,2.05643,2.05684,37000000.0
2008-06-17 18:51:00,2.05683,2.05697,2.05683,2.05697,17000000.0
2008-06-17 18:52:00,2.05696,2.057,2.05684,2.05699,33000000.0
2008-06-17 18:53:00,2.05716,2.05716,2.05688,2.05709,31000000.0
2008-06-17 18:54:00,2.05719,2.05789,2.05719,2.05738,11000000.0
2008-06-17 18:55:00,2.05708,2.05726,2.05702,2.05714,22000000.0
2008-06-17 18:56:00,2.057,2.05706,2.0568,2.05698,16000000.0
2008-06-17 18:57:00,2.05691,2.05708,2.05691,2.05708,15000000.0
2008-06-17 18:58:00,2.05721,2.05721,2.05681,2.05681,19000000.0
2008-06-17 18:59:00,2.05689,2.05803,2.05689,2.05762,26000000.0
2008-06-17 19:00:00,2.05721,2.05752,2.05717,2.05717,12000000.0
2008-06-17 19:01:00,2.05715,2.05735,2.05707,2.05707,18000000.0
2008-06-17 19:02:00,2.05709,2.05712,2.05694,2.05705,23000000.0
2008-06-17 19:03:00,2.05718,2.05722,2.05713,2.05713,21000000.0
2008-06-17 19:04:00,2.05711,2.05738,2.05711,2.05714,55000000.0
2008-06-17 19:05:00,2.0574,2.05757,2.05725,2.05725,42000000.0
2008-06-17 19:06:00,2.05649,2.05668,2.05642,2.05655,63000000.0
2008-06-17 19:07:00,2.05614,2.05616,2.05601,2.05601,39000000.0
2008-06-17 19:08:00,2.05587,2.0559,2.05565,2.05565,32000000.0
2008-06-17 19:09:00,2.05535,2.05535,2.05488,2.05511,56000000.0
2008-06-17 19:10:00,2.05541,2.05632,2.05541,2.05632,27000000.0
2008-06-17 19:11:00,2.05606,2.05617,2.05582,2.05617,36000000.0
2008-06-17 19:12:00,2.05599,2.05642,2.05599,2.05642,25000000.0
2008-06-17 19:13:00,2.05639,2.05639,2.05614,2.05614,23000000.0
2008-06-17 19:14:00,2.05601,2.05601,2.05587,2.05594,37000000.0
2008-06-17 19:15:00,2.05572,2.05572,2.05552,2.0556,17000000.0
2008-06-17 19:16:00,2.05563,2.05571,2.05563,2.05571,23000000.0
2008-06-17 19:17:00,2.0557,2.0557,2.0556,2.05561,17000000.0
2008-06-17 19:18:00,2.05566,2.05572,2.05564,2.0557,30000000.0
2008-06-17 19:19:00,2.05569,2.05592,2.05569,2.05592,36000000.0
2008-06-17 19:20:00,2.05608,2.05611,2.05599,2.05611,23000000.0
2008-06-17 19:21:00,2.05615,2.05624,2.05606,2.05622,21000000.0
2008-06-17 19:22:00,2.05612,2.05612,2.05537,2.05537,25000000.0
2008-06-17 19:23:00,2.05456,2.05495,2.05456,2.05495,12000000.0
2008-06-17 19:24:00,2.05494,2.05504,2.05476,2.05504,39000000.0
2008-06-17 19:25:00,2.05499,2.05499,2.05436,2.05436,49000000.0
2008-06-17 19:26:00,2.05386,2.05386,2.05352,2.05371,48000000.0
2008-06-17 19:27:00,2.05363,2.05369,2.05336,2.05336,51000000.0
2008-06-17 19:28:00,2.05315,2.05315,2.05256,2.05256,40000000.0
2008-06-17 19:29:00,2.05216,2.05221,2.05192,2.05197,28000000.0
2008-06-17 19:30:00,2.052,2.052,2.05163,2.0517,32000000.0
2008-06-17 19:31:00,2.05176,2.05219,2.05176,2.05191,28000000.0
2008-06-17 19:32:00,2.05186,2.05231,2.05186,2.05231,31000000.0
2008-06-17 19:33:00,2.0523,2.0523,2.05188,2.05188,14000000.0
2008-06-17 19:34:00,2.05194,2.05208,2.05179,2.05197,49000000.0
2008-06-17 19:35:00,2.05175,2.05175,2.05158,2.05173,28000000.0
2008-06-17 19:36:00,2.05162,2.05203,2.05162,2.05181,16000000.0
2008-06-17 19:37:00,2.05205,2.05207,2.05191,2.052,26000000.0
2008-06-17 19:38:00,2.05206,2.0521,2.05201,2.05205,18000000.0
2008-06-17 19:39:00,2.05227,2.05285,2.05227,2.05285,13000000.0
2008-06-17 19:40:00,2.05265,2.05292,2.05249,2.05249,16000000.0
2008-06-17 19:41:00,2.0522,2.05224,2.052,2.05215,17000000.0
2008-06-17 19:42:00,2.05213,2.05253,2.05213,2.05253,19000000.0
2008-06-17 19:43:00,2.05269,2.05288,2.05269,2.05274,21000000.0
2008-06-17 19:44:00,2.05283,2.05298,2.05278,2.05297,21000000.0
2008-06-17 19:45:00,2.05303,2.05319,2.05288,2.05298,33000000.0
2008-06-17 19:46:00,2.0527,2.05307,2.05262,2.05307,18000000.0
2008-06-17 19:47:00,2.05284,2.05284,2.05272,2.05279,22000000.0
2008-06-17 19:48:00,2.05279,2.05283,2.05272,2.05281,18000000.0
2008-06-17 19:49:00,2.05278,2.05278,2.05252,2.05252,27000000.0
2008-06-17 19:50:00,2.05246,2.05256,2.05244,2.05256,23000000.0
2008-06-17 19:51:00,2.05276,2.05284,2.05274,2.05284,25000000.0
2008-06-17 19:52:00,2.0531,2.0534,2.05293,2.05302,15000000.0
2008-06-17 19:53:00,2.05286,2.05343,2.05286,2.05338,21000000.0
2008-06-17 19:54:00,2.05342,2.05342,2.0531,2.0531,9000000.0
2008-06-17 19:55:00,2.05311,2.05323,2.05296,2.05313,30000000.0
2008-06-17 19:56:00,2.05297,2.05303,2.05279,2.05303,20000000.0
2008-06-17 19:57:00,2.05331,2.05342,2.05324,2.05342,12000000.0
2008-06-17 19:58:00,2.05352,2.05401,2.05352,2.05401,13000000.0
2008-06-17 19:59:00,2.05414,2.05427,2.0539,2.0539,31000000.0
2008-06-17 20:00:00,2.05412,2.05423,2.05401,2.05401,23000000.0
2008-06-17 20:01:00,2.05429,2.05436,2.05429,2.05433,13000000.0
2008-06-17 20:02:00,2.05431,2.0544,2.05401,2.0544,20000000.0
2008-06-17 20:03:00,2.05437,2.05437,2.05355,2.05355,18000000.0
2008-06-17 20:04:00,2.05315,2.0534,2.05304,2.05324,27000000.0
2008-06-17 20:05:00,2.05292,2.05299,2.05258,2.05299,23000000.0
2008-06-17 20:06:00,2.05295,2.05358,2.05295,2.05344,13000000.0
2008-06-17 20:07:00,2.05355,2.05388,2.05353,2.05355,29000000.0
2008-06-17 20:08:00,2.05356,2.05404,2.05356,2.05404,15000000.0
2008-06-17 20:09:00,2.05401,2.05429,2.05401,2.05408,17000000.0
2008-06-17 20:10:00,2.05415,2.05444,2.05415,2.05435,20000000.0
2008-06-17 20:11:00,2.0542,2.0542,2.05324,2.05324,10000000.0
2008-06-17 20:12:00,2.05334,2.05368,2.05334,2.05359,15000000.0
2008-06-17 20:13:00,2.05385,2.05385,2.05355,2.0536,17000000.0
2008-06-17 20:14:00,2.05327,2.0537,2.05325,2.0537,15000000.0
2008-06-17 20:15:00,2.05374,2.05376,2.05327,2.05327,10000000.0
2008-06-17 20:16:00,2.0531,2.05312,2.05286,2.05286,22000000.0
2008-06-17 20:17:00,2.05294,2.0532,2.05292,2.0532,17000000.0
2008-06-17 20:18:00,2.05342,2.05342,2.05296,2.05296,24000000.0
2008-06-17 20:19:00,2.05295,2.0531,2.05278,2.05309,9000000.0
2008-06-17 20:20:00,2.05302,2.05322,2.05285,2.05322,14000000.0
2008-06-17 20:21:00,2.05337,2.0534,2.05305,2.05305,7000000.0
2008-06-17 20:22:00,2.05303,2.05303,2.05274,2.05289,12000000.0
2008-06-17 20:23:00,2.05255,2.05289,2.05255,2.05289,8000000.0
2008-06-17 20:24:00,2.05271,2.05275,2.05243,2.05271,15000000.0
2008-06-17 20:25:00,2.05234,2.05248,2.05223,2.05248,16000000.0
2008-06-17 20:26:00,2.05269,2.05277,2.05251,2.05251,22000000.0
2008-06-17 20:27:00,2.05162,2.05162,2.05147,2.05156,11000000.0
2008-06-17 20:28:00,2.05153,2.0518,2.05153,2.05171,7000000.0
2008-06-17 20:29:00,2.05165,2.05177,2.05161,2.05164,20000000.0
2008-06-17 20:30:00,2.05167,2.0518,2.05147,2.05172,27000000.0
2008-06-17 20:31:00,2.05123,2.05123,2.05068,2.05068,17000000.0
2008-06-17 20:32:00,2.05082,2.05103,2.05082,2.05103,20000000.0
2008-06-17 20:33:00,2.05109,2.05111,2.05074,2.05077,14000000.0
2008-06-17 20:34:00,2.05113,2.05167,2.05092,2.05128,28000000.0
2008-06-17 20:35:00,2.05096,2.05111,2.05047,2.05047,23000000.0
2008-06-17 20:36:00,2.05034,2.05046,2.05031,2.05046,11000000.0
2008-06-17 20:37:00,2.05052,2.05062,2.0505,2.05062,7000000.0
2008-06-17 20:38:00,2.05065,2.05085,2.05062,2.0507,10000000.0
2008-06-17 20:39:00,2.05073,2.05107,2.05073,2.05107,9000000.0
2008-06-17 20:40:00,2.05086,2.05086,2.05071,2.05081,7000000.0
2008-06-17 20:41:00,2.0508,2.05118,2.05079,2.05118,8000000.0
2008-06-17 20:42:00,2.05158,2.05162,2.05139,2.05139,15000000.0
2008-06-17 20:43:00,2.05116,2.05116,2.05076,2.05076,12000000.0
2008-06-17 20:44:00,2.05068,2.05068,2.05057,2.05062,7000000.0
2008-06-17 20:45:00,2.05056,2.05059,2.05037,2.05041,12000000.0
2008-06-17 20:46:00,2.05001,2.05079,2.05001,2.05079,9000000.0
2008-06-17 20:47:00,2.05078,2.05078,2.0506,2.0506,11000000.0
2008-06-17 20:48:00,2.05083,2.05098,2.05082,2.05098,11000000.0
2008-06-17 20:49:00,2.05106,2.05106,2.05097,2.051,18000000.0
2008-06-17 20:50:00,2.05088,2.05088,2.05059,2.05068,7000000.0
2008-06-17 20:51:00,2.051,2.05106,2.05095,2.05099,18000000.0
2008-06-17 20:52:00,2.05092,2.05094,2.05082,2.05085,15000000.0
2008-06-17 20:53:00,2.05044,2.05067,2.05019,2.05019,8000000.0
2008-06-17 20:54:00,2.05081,2.05105,2.05081,2.05105,10000000.0
2008-06-17 20:55:00,2.05116,2.0512,2.05114,2.05114,8000000.0
2008-06-17 20:56:00,2.05106,2.05106,2.05089,2.05089,8000000.0
2008-06-17 20:57:00,2.05091,2.05116,2.0509,2.05116,18000000.0
2008-06-17 20:58:00,2.05115,2.05115,2.05099,2.05099,14000000.0
2008-06-17 20:59:00,2.05098,2.05119,2.05088,2.05119,8000000.0
2008-06-17 21:00:00,2.05137,2.05186,2.05137,2.0517,11000000.0
2008-06-17 21:01:00,2.05174,2.05174,2.05117,2.05117,16000000.0
2008-06-17 21:02:00,2.05108,2.05147,2.05108,2.0514,18000000.0
2008-06-17 21:03:00,2.05158,2.05167,2.0515,2.0515,13000000.0
2008-06-17 21:04:00,2.05141,2.05141,2.05114,2.05114,8000000.0
2008-06-17 21:05:00,2.05128,2.05163,2.05128,2.05136,11000000.0
2008-06-17 21:06:00,2.05144,2.05158,2.05139,2.05141,8000000.0
2008-06-17 21:07:00,2.05145,2.05177,2.05145,2.05177,7000000.0
2008-06-17 21:08:00,2.05177,2.05177,2.05139,2.05139,11000000.0
2008-06-17 21:09:00,2.0514,2.0514,2.05087,2.05087,9000000.0
2008-06-17 21:10:00,2.05173,2.05173,2.05148,2.05157,9000000.0
2008-06-17 21:11:00,2.05102,2.05162,2.05102,2.05162,8000000.0
2008-06-17 21:12:00,2.05174,2.05189,2.04995,2.05187,8000000.0
2008-06-17 21:13:00,2.05216,2.05216,2.05203,2.05203,8000000.0
2008-06-17 21:14:00,2.05187,2.05187,2.0517,2.0517,8000000.0
2008-06-17 21:15:00,2.05165,2.05174,2.05165,2.05169,11000000.0
2008-06-17 21:16:00,2.05171,2.05171,2.05155,2.05158,9000000.0
2008-06-17 21:17:00,2.05162,2.05176,2.05162,2.05173,7000000.0
2008-06-17 21:18:00,2.05181,2.05218,2.05181,2.05218,7000000.0
2008-06-17 21:19:00,2.05181,2.05193,2.05171,2.05171,7000000.0
2008-06-17 21:20:00,2.05173,2.05189,2.05171,2.05185,12000000.0
2008-06-17 21:21:00,2.05173,2.05173,2.05129,2.05151,8000000.0
2008-06-17 21:22:00,2.05163,2.05168,2.05163,2.05168,7000000.0
2008-06-17 21:23:00,2.05156,2.05165,2.05146,2.05146,10000000.0
2008-06-17 21:24:00,2.0515,2.05163,2.0515,2.05163,8000000.0
2008-06-17 21:25:00,2.05206,2.05249,2.05206,2.05245,9000000.0
2008-06-17 21:26:00,2.05253,2.05285,2.0524,2.05248,17000000.0
2008-06-17 21:27:00,2.05241,2.05241,2.05196,2.05212,31000000.0
2008-06-17 21:28:00,2.05196,2.05196,2.05182,2.05184,20000000.0
2008-06-17 21:29:00,2.05176,2.05176,2.0516,2.05163,11000000.0
2008-06-17 21:30:00,2.05192,2.05199,2.05192,2.05199,9000000.0
2008-06-17 21:31:00,2.05198,2.05262,2.05198,2.05262,7000000.0
2008-06-17 21:32:00,2.05275,2.05275,2.05262,2.05267,8000000.0
2008-06-17 21:33:00,2.05258,2.05266,2.05247,2.05266,7000000.0
2008-06-17 21:34:00,2.05284,2.05284,2.05265,2.05265,10000000.0
2008-06-17 21:35:00,2.05246,2.05258,2.05214,2.05258,11000000.0
2008-06-17 21:36:00,2.05269,2.05269,2.05255,2.05267,11000000.0
2008-06-17 21:37:00,2.05272,2.05279,2.05265,2.05272,11000000.0
2008-06-17 21:38:00,2.05265,2.05265,2.05182,2.05206,26000000.0
2008-06-17 21:39:00,2.0523,2.05242,2.05226,2.05235,18000000.0
2008-06-17 21:40:00,2.05177,2.05177,2.05148,2.05148,12000000.0
2008-06-17 21:41:00,2.0517,2.05218,2.0517,2.05218,13000000.0
2008-06-17 21:42:00,2.05233,2.05233,2.05171,2.05224,7000000.0
2008-06-17 21:43:00,2.05214,2.05218,2.05196,2.05218,11000000.0
2008-06-17 21:44:00,2.05231,2.05231,2.05214,2.05225,18000000.0
2008-06-17 21:45:00,2.05185,2.05188,2.0517,2.0517,10000000.0
2008-06-17 21:46:00,2.05165,2.05201,2.05162,2.05201,15000000.0
2008-06-17 21:47:00,2.05217,2.05229,2.05213,2.05222,10000000.0
2008-06-17 21:48:00,2.05195,2.05204,2.05185,2.05204,7000000.0
2008-06-17 21:49:00,2.05221,2.05238,2.0522,2.05238,8000000.0
2008-06-17 21:50:00,2.05231,2.05231,2.05213,2.05213,10000000.0
2008-06-17 21:51:00,2.05213,2.05217,2.05203,2.05217,8000000.0
2008-06-17 21:52:00,2.05216,2.05217,2.05201,2.05201,10000000.0
2008-06-17 21:53:00,2.05167,2.05206,2.05149,2.05185,8000000.0
2008-06-17 21:54:00,2.05177,2.05182,2.05177,2.05182,9000000.0
2008-06-17 21:55:00,2.05187,2.05199,2.05185,2.05198,11000000.0
2008-06-17 21:56:00,2.05206,2.05211,2.05196,2.05204,22000000.0
2008-06-17 21:57:00,2.05227,2.05302,2.05219,2.05301,13000000.0
2008-06-17 21:58:00,2.05342,2.05362,2.05339,2.05341,16000000.0
2008-06-17 21:59:00,2.05347,2.05354,2.05321,2.05321,25000000.0
2008-06-17 22:00:00,2.05322,2.05352,2.05322,2.05352,12000000.0
2008-06-17 22:01:00,2.05354,2.05367,2.05354,2.05362,19000000.0
2008-06-17 22:02:00,2.05332,2.05332,2.05326,2.05329,11000000.0
2008-06-17 22:03:00,2.05321,2.05321,2.05278,2.05284,33000000.0
2008-06-17 22:04:00,2.05314,2.0535,2.05314,2.05342,11000000.0
2008-06-17 22:05:00,2.0536,2.05375,2.05357,2.05375,16000000.0
2008-06-17 22:06:00,2.05387,2.05394,2.05374,2.05394,8000000.0
2008-06-17 22:07:00,2.05379,2.05389,2.05313,2.05345,15000000.0
2008-06-17 22:08:00,2.054,2.05401,2.05383,2.05388,30000000.0
2008-06-17 22:09:00,2.05371,2.05373,2.05368,2.05373,13000000.0
2008-06-17 22:10:00,2.05385,2.05388,2.05385,2.05385,8000000.0
2008-06-17 22:11:00,2.05376,2.05446,2.05376,2.05446,11000000.0
2008-06-17 22:12:00,2.05444,2.05444,2.05404,2.05404,15000000.0
2008-06-17 22:13:00,2.05394,2.05399,2.05394,2.05399,10000000.0
2008-06-17 22:14:00,2.05398,2.05398,2.05334,2.05376,13000000.0
2008-06-17 22:15:00,2.05414,2.05421,2.05414,2.05421,9000000.0
2008-06-17 22:16:00,2.05433,2.05441,2.05429,2.05441,8000000.0
2008-06-17 22:17:00,2.05434,2.05434,2.05428,2.05429,16000000.0
2008-06-17 22:18:00,2.05427,2.05452,2.05427,2.0545,9000000.0
2008-06-17 22:19:00,2.05475,2.05487,2.05473,2.05474,9000000.0
2008-06-17 22:20:00,2.0547,2.0549,2.05439,2.05486,7000000.0
2008-06-17 22:21:00,2.0545,2.0548,2.0545,2.05469,11000000.0
2008-06-17 22:22:00,2.05463,2.05463,2.05454,2.05456,11000000.0
2008-06-17 22:23:00,2.05489,2.05501,2.05489,2.05501,15000000.0
2008-06-17 22:24:00,2.05493,2.05505,2.05465,2.05465,10000000.0
2008-06-17 22:25:00,2.05474,2.05492,2.05474,2.05489,8000000.0
2008-06-17 22:26:00,2.05491,2.05491,2.05468,2.05468,8000000.0
2008-06-17 22:27:00,2.05469,2.05494,2.05469,2.05494,10000000.0
2008-06-17 22:28:00,2.05505,2.05532,2.05494,2.05494,10000000.0
2008-06-17 22:29:00,2.05493,2.05512,2.05493,2.05502,7000000.0
2008-06-17 22:30:00,2.05531,2.05531,2.05473,2.05473,11000000.0
2008-06-17 22:31:00,2.05409,2.05415,2.05408,2.05415,22000000.0
2008-06-17 22:32:00,2.05407,2.05416,2.05381,2.05386,7000000.0
2008-06-17 22:33:00,2.05338,2.05392,2.05336,2.05336,38000000.0
2008-06-17 22:34:00,2.05407,2.05413,2.05388,2.05411,47000000.0
2008-06-17 22:35:00,2.05406,2.05406,2.05372,2.05372,27000000.0
2008-06-17 22:36:00,2.05393,2.05393,2.05344,2.05344,26000000.0
2008-06-17 22:37:00,2.05379,2.05379,2.05369,2.05379,28000000.0
2008-06-17 22:38:00,2.05378,2.05386,2.05378,2.05384,15000000.0
2008-06-17 22:39:00,2.05377,2.05379,2.05369,2.05372,11000000.0
2008-06-17 22:40:00,2.05375,2.05384,2.05375,2.05375,9000000.0
2008-06-17 22:41:00,2.05366,2.05375,2.05361,2.05361,16000000.0
2008-06-17 22:42:00,2.05375,2.05388,2.05372,2.05372,9000000.0
2008-06-17 22:43:00,2.05374,2.05388,2.05374,2.05387,11000000.0
2008-06-17 22:44:00,2.05386,2.05386,2.05374,2.05374,8000000.0
2008-06-17 22:45:00,2.05372,2.05385,2.05372,2.05385,12000000.0
2008-06-17 22:46:00,2.0542,2.05435,2.05415,2.0542,9000000.0
2008-06-17 22:47:00,2.05446,2.05446,2.05399,2.05408,16000000.0
2008-06-17 22:48:00,2.05382,2.05417,2.05382,2.05417,11000000.0
2008-06-17 22:49:00,2.0542,2.0542,2.05405,2.05405,12000000.0
2008-06-17 22:50:00,2.05403,2.05404,2.05397,2.05402,16000000.0
2008-06-17 22:51:00,2.05403,2.0541,2.0539,2.05402,10000000.0
2008-06-17 22:52:00,2.0531,2.05313,2.0527,2.0527,10000000.0
2008-06-17 22:53:00,2.05279,2.05339,2.05279,2.05339,8000000.0
2008-06-17 22:54:00,2.05329,2.05329,2.05194,2.05194,13000000.0
2008-06-17 22:55:00,2.05139,2.05283,2.05139,2.05283,9000000.0
2008-06-17 22:56:00,2.05275,2.05275,2.05262,2.05262,8000000.0
2008-06-17 22:57:00,2.05253,2.05257,2.05229,2.05229,7000000.0
2008-06-17 22:58:00,2.05228,2.05229,2.05217,2.05224,7000000.0
2008-06-17 22:59:00,2.05222,2.05222,2.05205,2.05217,9000000.0
2008-06-17 23:00:00,2.05223,2.05233,2.05223,2.05233,12000000.0
2008-06-17 23:01:00,2.05238,2.05239,2.05193,2.05193,9000000.0
2008-06-17 23:02:00,2.05202,2.05228,2.05181,2.05228,8000000.0
2008-06-17 23:03:00,2.05186,2.05229,2.05165,2.05208,12000000.0
2008-06-17 23:04:00,2.05192,2.05226,2.05192,2.05193,11000000.0
2008-06-17 23:05:00,2.05189,2.05191,2.05186,2.05191,11000000.0
2008-06-17 23:06:00,2.05172,2.05191,2.05172,2.05183,8000000.0
2008-06-17 23:07:00,2.05177,2.052,2.05177,2.052,8000000.0
2008-06-17 23:08:00,2.05191,2.05191,2.05152,2.05161,15000000.0
2008-06-17 23:09:00,2.05155,2.05155,2.05141,2.05141,7000000.0
2008-06-17 23:10:00,2.05179,2.05209,2.05176,2.05203,8000000.0
2008-06-17 23:11:00,2.052,2.052,2.05118,2.05118,7000000.0
2008-06-17 23:12:00,2.05163,2.05163,2.05133,2.05139,8000000.0
2008-06-17 23:13:00,2.0517,2.0517,2.05098,2.05098,7000000.0
2008-06-17 23:14:00,2.05093,2.05176,2.05093,2.05176,9000000.0
2008-06-17 23:15:00,2.05171,2.05171,2.05119,2.05119,8000000.0
2008-06-17 23:16:00,2.05091,2.05094,2.0509,2.05091,9000000.0
2008-06-17 23:17:00,2.05099,2.05139,2.05099,2.05139,11000000.0
2008-06-17 23:18:00,2.05105,2.05117,2.05102,2.05108,9000000.0
2008-06-17 23:19:00,2.0516,2.05193,2.05158,2.05162,11000000.0
2008-06-17 23:20:00,2.05159,2.05166,2.05148,2.05149,8000000.0
2008-06-17 23:21:00,2.05142,2.05146,2.05123,2.05145,7000000.0
2008-06-17 23:22:00,2.05143,2.05143,2.05114,2.05125,7000000.0
2008-06-17 23:23:00,2.05129,2.05129,2.05117,2.05128,7000000.0
2008-06-17 23:24:00,2.05127,2.05151,2.05127,2.05144,9000000.0
2008-06-17 23:25:00,2.0516,2.0516,2.05139,2.05139,10000000.0
2008-06-17 23:26:00,2.05121,2.05128,2.05121,2.05128,10000000.0
2008-06-17 23:27:00,2.05133,2.05152,2.05133,2.05152,8000000.0
2008-06-17 23:28:00,2.05177,2.05198,2.05169,2.05169,8000000.0
2008-06-17 23:29:00,2.05162,2.05162,2.05154,2.05155,25000000.0
2008-06-17 23:30:00,2.05159,2.05167,2.05146,2.05147,16000000.0
2008-06-17 23:31:00,2.05141,2.05142,2.05135,2.05137,14000000.0
2008-06-17 23:32:00,2.05146,2.05166,2.05117,2.05117,9000000.0
2008-06-17 23:33:00,2.05108,2.05109,2.05103,2.05103,8000000.0
2008-06-17 23:34:00,2.05081,2.05081,2.05033,2.05033,9000000.0
2008-06-17 23:35:00,2.05086,2.0517,2.05086,2.0517,12000000.0
2008-06-17 23:36:00,2.05197,2.052,2.05177,2.052,9000000.0
2008-06-17 23:37:00,2.05171,2.05183,2.05145,2.05183,8000000.0
2008-06-17 23:38:00,2.05161,2.05161,2.05103,2.05156,7000000.0
2008-06-17 23:39:00,2.05167,2.05189,2.05131,2.05177,11000000.0
2008-06-17 23:40:00,2.05165,2.05165,2.05091,2.05091,21000000.0
2008-06-17 23:41:00,2.05103,2.05159,2.05103,2.05159,8000000.0
2008-06-17 23:42:00,2.052,2.052,2.05114,2.05179,19000000.0
2008-06-17 23:43:00,2.05117,2.05174,2.05117,2.05174,8000000.0
2008-06-17 23:44:00,2.05171,2.05175,2.05154,2.05165,8000000.0
2008-06-17 23:45:00,2.05158,2.05158,2.05131,2.05131,7000000.0
2008-06-17 23:46:00,2.05128,2.05136,2.05128,2.05131,8000000.0
2008-06-17 23:47:00,2.05141,2.05182,2.05137,2.05182,11000000.0
2008-06-17 23:48:00,2.0521,2.0521,2.05181,2.05181,5000000.0
2008-06-17 23:49:00,2.05143,2.05167,2.0514,2.05167,9000000.0
2008-06-17 23:50:00,2.05201,2.05225,2.05201,2.05205,8000000.0
2008-06-17 23:51:00,2.05152,2.05176,2.05152,2.05176,10000000.0
2008-06-17 23:52:00,2.05177,2.05177,2.05164,2.05164,7000000.0
2008-06-17 23:53:00,2.05156,2.05198,2.05092,2.05092,10000000.0
2008-06-17 23:54:00,2.05099,2.0514,2.05095,2.0514,7000000.0
2008-06-17 23:55:00,2.05113,2.0512,2.05111,2.0512,9000000.0
2008-06-17 23:56:00,2.05107,2.05135,2.05102,2.05111,12000000.0
2008-06-17 23:57:00,2.05125,2.0514,2.05111,2.05135,25000000.0
2008-06-17 23:58:00,2.05108,2.05117,2.05061,2.05061,8000000.0
2008-06-17 23:59:00,2.05071,2.05071,2.05036,2.05061,18000000.0
2008-06-18 00:00:00,2.05067,2.05097,2.05065,2.05081,7000000.0
2008-06-18 00:01:00,2.05109,2.0512,2.05092,2.05092,8000000.0
2008-06-18 00:02:00,2.05054,2.05054,2.05042,2.05045,9000000.0
2008-06-18 00:03:00,2.0501,2.0501,2.04918,2.0494,12000000.0
2008-06-18 00:04:00,2.04991,2.05023,2.04977,2.05023,10000000.0
2008-06-18 00:05:00,2.04995,2.05043,2.04995,2.05021,9000000.0
2008-06-18 00:06:00,2.05034,2.05034,2.05014,2.05014,8000000.0
2008-06-18 00:07:00,2.05024,2.05032,2.05008,2.05028,9000000.0
2008-06-18 00:08:00,2.05007,2.05023,2.05004,2.05015,8000000.0
2008-06-18 00:09:00,2.0501,2.05031,2.0501,2.05018,6000000.0
2008-06-18 00:10:00,2.05006,2.05006,2.04972,2.05003,23000000.0
2008-06-18 00:11:00,2.05019,2.05024,2.04992,2.05024,11000000.0
2008-06-18 00:12:00,2.05035,2.05042,2.04982,2.05042,9000000.0
2008-06-18 00:13:00,2.05016,2.05034,2.05011,2.05015,8000000.0
2008-06-18 00:14:00,2.05001,2.05001,2.04983,2.04994,7000000.0
2008-06-18 00:15:00,2.05005,2.05012,2.05002,2.05004,7000000.0
2008-06-18 00:16:00,2.05039,2.0507,2.05036,2.0507,9000000.0
2008-06-18 00:17:00,2.05077,2.05095,2.05067,2.05095,8000000.0
2008-06-18 00:18:00,2.05073,2.05073,2.05036,2.05036,8000000.0
2008-06-18 00:19:00,2.05053,2.05079,2.0505,2.05079,6000000.0
2008-06-18 00:20:00,2.05077,2.05081,2.04996,2.05004,10000000.0
2008-06-18 00:21:00,2.05033,2.05091,2.05033,2.05091,6000000.0
2008-06-18 00:22:00,2.05089,2.05098,2.05024,2.05024,8000000.0
2008-06-18 00:23:00,2.0509,2.0509,2.05055,2.05055,7000000.0
2008-06-18 00:24:00,2.05059,2.05092,2.05058,2.05092,8000000.0
2008-06-18 00:25:00,2.05071,2.05071,2.05017,2.05024,11000000.0
2008-06-18 00:26:00,2.05055,2.05114,2.05041,2.05114,7000000.0
2008-06-18 00:27:00,2.05108,2.05119,2.05108,2.05116,10000000.0
2008-06-18 00:28:00,2.05143,2.05164,2.05119,2.05119,8000000.0
2008-06-18 00:29:00,2.051,2.05141,2.051,2.05108,10000000.0
2008-06-18 00:30:00,2.05111,2.05126,2.05111,2.05117,8000000.0
2008-06-18 00:31:00,2.05104,2.05104,2.05068,2.05068,7000000.0
2008-06-18 00:32:00,2.05102,2.05102,2.05028,2.05074,7000000.0
2008-06-18 00:33:00,2.05089,2.05109,2.05089,2.05109,9000000.0
2008-06-18 00:34:00,2.05111,2.05111,2.05084,2.05087,23000000.0
2008-06-18 00:35:00,2.05079,2.05079,2.05022,2.05079,7000000.0
2008-06-18 00:36:00,2.05095,2.05095,2.0503,2.05067,9000000.0
2008-06-18 00:37:00,2.04938,2.05181,2.04938,2.05101,8000000.0
2008-06-18 00:38:00,2.0505,2.05074,2.05036,2.05068,7000000.0
2008-06-18 00:39:00,2.05078,2.05099,2.05078,2.05099,7000000.0
2008-06-18 00:40:00,2.05024,2.05043,2.05016,2.05016,7000000.0
2008-06-18 00:41:00,2.05073,2.05092,2.05065,2.05092,10000000.0
2008-06-18 00:42:00,2.05096,2.05096,2.05062,2.05062,8000000.0
2008-06-18 00:43:00,2.05042,2.05042,2.05,2.05,5000000.0
2008-06-18 00:44:00,2.04984,2.04992,2.04935,2.04978,11000000.0
2008-06-18 00:45:00,2.04981,2.04988,2.04967,2.04978,16000000.0
2008-06-18 00:46:00,2.05018,2.05025,2.04995,2.05012,10000000.0
2008-06-18 00:47:00,2.05046,2.05068,2.05046,2.05068,7000000.0
2008-06-18 00:48:00,2.05079,2.05137,2.05079,2.05137,8000000.0
2008-06-18 00:49:00,2.05141,2.05141,2.05114,2.05126,10000000.0
2008-06-18 00:50:00,2.05147,2.05177,2.05144,2.05144,10000000.0
2008-06-18 00:51:00,2.05132,2.05143,2.05132,2.05139,8000000.0
2008-06-18 00:52:00,2.05104,2.05175,2.05094,2.05164,7000000.0
2008-06-18 00:53:00,2.05152,2.05207,2.05152,2.05203,11000000.0
2008-06-18 00:54:00,2.05184,2.05184,2.05105,2.05119,10000000.0
2008-06-18 00:55:00,2.05159,2.05193,2.05159,2.05193,7000000.0
2008-06-18 00:56:00,2.05177,2.05177,2.05133,2.05133,11000000.0
2008-06-18 00:57:00,2.05119,2.05123,2.05109,2.05122,7000000.0
2008-06-18 00:58:00,2.05098,2.05098,2.0509,2.05092,10000000.0
2008-06-18 00:59:00,2.05118,2.05165,2.05118,2.05165,7000000.0
2008-06-18 01:00:00,2.05172,2.05196,2.05158,2.05196,19000000.0
2008-06-18 01:01:00,2.05191,2.05199,2.05155,2.05155,12000000.0
2008-06-18 01:02:00,2.05154,2.05173,2.05146,2.05164,8000000.0
2008-06-18 01:03:00,2.05117,2.0512,2.05095,2.051,7000000.0
2008-06-18 01:04:00,2.05177,2.05177,2.05102,2.05142,8000000.0
2008-06-18 01:05:00,2.05124,2.05165,2.05124,2.05133,7000000.0
2008-06-18 01:06:00,2.05181,2.05213,2.05181,2.05213,8000000.0
2008-06-18 01:07:00,2.05215,2.05218,2.05176,2.05218,10000000.0
2008-06-18 01:08:00,2.05206,2.05212,2.05174,2.05182,10000000.0
2008-06-18 01:09:00,2.05184,2.05216,2.05173,2.05216,8000000.0
2008-06-18 01:10:00,2.05208,2.05208,2.05171,2.05183,10000000.0
2008-06-18 01:11:00,2.05166,2.05183,2.05112,2.05112,11000000.0
2008-06-18 01:12:00,2.05182,2.05198,2.05182,2.05198,8000000.0
2008-06-18 01:13:00,2.05194,2.05194,2.05171,2.05171,8000000.0
2008-06-18 01:14:00,2.05174,2.05198,2.05172,2.05196,10000000.0
2008-06-18 01:15:00,2.05206,2.05294,2.05206,2.05294,10000000.0
2008-06-18 01:16:00,2.05307,2.05327,2.05307,2.0532,8000000.0
2008-06-18 01:17:00,2.05308,2.05323,2.05268,2.05268,11000000.0
2008-06-18 01:18:00,2.05279,2.05279,2.05193,2.05193,8000000.0
2008-06-18 01:19:00,2.05221,2.05321,2.05221,2.05321,11000000.0
2008-06-18 01:20:00,2.05325,2.05325,2.0526,2.0526,13000000.0
2008-06-18 01:21:00,2.05275,2.05275,2.05159,2.05159,7000000.0
2008-06-18 01:22:00,2.05136,2.05142,2.05112,2.05112,7000000.0
2008-06-18 01:23:00,2.05119,2.05119,2.0509,2.05118,8000000.0
2008-06-18 01:24:00,2.05102,2.05102,2.05073,2.05073,7000000.0
2008-06-18 01:25:00,2.05097,2.0512,2.05096,2.0512,9000000.0
2008-06-18 01:26:00,2.05106,2.05149,2.05102,2.05149,14000000.0
2008-06-18 01:27:00,2.05203,2.05203,2.05153,2.05196,15000000.0
2008-06-18 01:28:00,2.05184,2.05184,2.05146,2.05182,9000000.0
2008-06-18 01:29:00,2.05133,2.05172,2.05133,2.05172,10000000.0
2008-06-18 01:30:00,2.05191,2.05281,2.05191,2.05281,10000000.0
2008-06-18 01:31:00,2.05272,2.05335,2.05264,2.05335,10000000.0
2008-06-18 01:32:00,2.05348,2.05362,2.05341,2.05353,18000000.0
2008-06-18 01:33:00,2.05343,2.05361,2.05341,2.05355,20000000.0
2008-06-18 01:34:00,2.05342,2.05372,2.05342,2.05363,16000000.0
2008-06-18 01:35:00,2.05362,2.05362,2.05329,2.05348,8000000.0
2008-06-18 01:36:00,2.05349,2.05349,2.05331,2.05331,9000000.0
2008-06-18 01:37:00,2.05308,2.05308,2.05262,2.05267,7000000.0
2008-06-18 01:38:00,2.05172,2.05235,2.05137,2.05235,12000000.0
2008-06-18 01:39:00,2.05226,2.05273,2.05205,2.05251,12000000.0
2008-06-18 01:40:00,2.05286,2.0529,2.05284,2.05284,7000000.0
2008-06-18 01:41:00,2.05287,2.05305,2.05287,2.05305,11000000.0
2008-06-18 01:42:00,2.05312,2.05319,2.05278,2.05278,7000000.0
2008-06-18 01:43:00,2.05282,2.05297,2.05266,2.05295,8000000.0
2008-06-18 01:44:00,2.05302,2.05304,2.05293,2.05293,7000000.0
2008-06-18 01:45:00,2.05294,2.05295,2.05281,2.05288,7000000.0
2008-06-18 01:46:00,2.05294,2.05294,2.05182,2.05182,7000000.0
2008-06-18 01:47:00,2.05141,2.05224,2.05141,2.05181,14000000.0
2008-06-18 01:48:00,2.05196,2.0522,2.05196,2.05204,7000000.0
2008-06-18 01:49:00,2.05203,2.0521,2.05161,2.05161,8000000.0
2008-06-18 01:50:00,2.05149,2.05149,2.0511,2.05148,10000000.0
2008-06-18 01:51:00,2.05152,2.05162,2.05139,2.05151,16000000.0
2008-06-18 01:52:00,2.05145,2.05152,2.05145,2.0515,13000000.0
2008-06-18 01:53:00,2.05145,2.05145,2.05137,2.05137,7000000.0
2008-06-18 01:54:00,2.05099,2.0514,2.05099,2.05136,9000000.0
2008-06-18 01:55:00,2.05133,2.05133,2.05121,2.05124,12000000.0
2008-06-18 01:56:00,2.05121,2.05121,2.05097,2.051,17000000.0
2008-06-18 01:57:00,2.05075,2.05075,2.05029,2.05029,13000000.0
2008-06-18 01:58:00,2.05023,2.05041,2.05023,2.05041,10000000.0
2008-06-18 01:59:00,2.05057,2.05064,2.05051,2.05051,8000000.0
2008-06-18 02:00:00,2.05048,2.0507,2.05037,2.05068,11000000.0
2008-06-18 02:01:00,2.0506,2.05078,2.05052,2.05052,8000000.0
2008-06-18 02:02:00,2.05069,2.05088,2.0506,2.05085,9000000.0
2008-06-18 02:03:00,2.05065,2.05065,2.04862,2.05057,10000000.0
2008-06-18 02:04:00,2.05061,2.0507,2.05047,2.05047,9000000.0
2008-06-18 02:05:00,2.05034,2.05052,2.05033,2.05047,10000000.0
2008-06-18 02:06:00,2.04997,2.0501,2.04992,2.05007,8000000.0
2008-06-18 02:07:00,2.05024,2.05061,2.05024,2.05061,8000000.0
2008-06-18 02:08:00,2.05058,2.05084,2.05054,2.0506,10000000.0
2008-06-18 02:09:00,2.05032,2.05086,2.05032,2.05086,7000000.0
2008-06-18 02:10:00,2.05091,2.05091,2.0504,2.0504,8000000.0
2008-06-18 02:11:00,2.05048,2.05077,2.05048,2.0506,8000000.0
2008-06-18 02:12:00,2.05092,2.05092,2.05072,2.05072,7000000.0
2008-06-18 02:13:00,2.0507,2.0507,2.05063,2.05068,7000000.0
2008-06-18 02:14:00,2.05033,2.05043,2.05,2.05,7000000.0
2008-06-18 02:15:00,2.0499,2.05006,2.0499,2.05003,8000000.0
2008-06-18 02:16:00,2.0498,2.0498,2.04945,2.04945,9000000.0
2008-06-18 02:17:00,2.04962,2.04983,2.04962,2.04979,9000000.0
2008-06-18 02:18:00,2.04985,2.05071,2.04985,2.05026,11000000.0
2008-06-18 02:19:00,2.04997,2.05008,2.04972,2.05008,11000000.0
2008-06-18 02:20:00,2.05005,2.05031,2.05005,2.05031,9000000.0
2008-06-18 02:21:00,2.05038,2.05046,2.05011,2.05046,7000000.0
2008-06-18 02:22:00,2.05054,2.05054,2.05044,2.05046,8000000.0
2008-06-18 02:23:00,2.0505,2.05059,2.05021,2.05021,10000000.0
2008-06-18 02:24:00,2.05018,2.05025,2.05001,2.05001,8000000.0
2008-06-18 02:25:00,2.05024,2.05024,2.04997,2.04997,11000000.0
2008-06-18 02:26:00,2.05005,2.05027,2.05005,2.05027,7000000.0
2008-06-18 02:27:00,2.04951,2.04996,2.04936,2.04986,9000000.0
2008-06-18 02:28:00,2.05032,2.05032,2.04975,2.04988,7000000.0
2008-06-18 02:29:00,2.05016,2.05016,2.04996,2.05006,7000000.0
2008-06-18 02:30:00,2.05021,2.05021,2.04993,2.04993,10000000.0
2008-06-18 02:31:00,2.04968,2.04987,2.04968,2.04973,8000000.0
2008-06-18 02:32:00,2.04952,2.04971,2.04946,2.04971,7000000.0
2008-06-18 02:33:00,2.04975,2.04986,2.0497,2.04985,8000000.0
2008-06-18 02:34:00,2.04991,2.04991,2.04975,2.04978,7000000.0
2008-06-18 02:35:00,2.0498,2.05004,2.0498,2.05004,11000000.0
2008-06-18 02:36:00,2.05016,2.05023,2.05007,2.05019,7000000.0
2008-06-18 02:37:00,2.05005,2.05005,2.04977,2.05004,7000000.0
2008-06-18 02:38:00,2.04994,2.04994,2.04963,2.04963,7000000.0
2008-06-18 02:39:00,2.05002,2.0501,2.05001,2.05001,8000000.0
2008-06-18 02:40:00,2.05005,2.05013,2.04997,2.05009,7000000.0
2008-06-18 02:41:00,2.05008,2.05008,2.04981,2.04998,8000000.0
2008-06-18 02:42:00,2.05007,2.05022,2.05005,2.05022,8000000.0
2008-06-18 02:43:00,2.04949,2.05019,2.04949,2.04986,9000000.0
2008-06-18 02:44:00,2.05054,2.05059,2.05046,2.05059,7000000.0
2008-06-18 02:45:00,2.05046,2.05069,2.05046,2.05069,8000000.0
2008-06-18 02:46:00,2.05061,2.05066,2.05023,2.05024,7000000.0
2008-06-18 02:47:00,2.05012,2.05012,2.04993,2.04998,11000000.0
2008-06-18 02:48:00,2.04953,2.04968,2.04938,2.0494,11000000.0
2008-06-18 02:49:00,2.04941,2.04983,2.04941,2.04983,11000000.0
2008-06-18 02:50:00,2.04993,2.05044,2.04993,2.05044,7000000.0
2008-06-18 02:51:00,2.05045,2.05056,2.05028,2.05054,8000000.0
2008-06-18 02:52:00,2.05054,2.05082,2.05054,2.05077,7000000.0
2008-06-18 02:53:00,2.05068,2.05082,2.05064,2.05082,8000000.0
2008-06-18 02:54:00,2.05068,2.05073,2.0506,2.05069,7000000.0
2008-06-18 02:55:00,2.05102,2.05112,2.05089,2.05096,8000000.0
2008-06-18 02:56:00,2.0508,2.0508,2.05065,2.05076,10000000.0
2008-06-18 02:57:00,2.05054,2.05061,2.05012,2.05055,8000000.0
2008-06-18 02:58:00,2.05044,2.05048,2.05034,2.05045,7000000.0
2008-06-18 02:59:00,2.05039,2.05039,2.04993,2.04999,9000000.0
2008-06-18 03:00:00,2.05006,2.05024,2.05006,2.05024,7000000.0
2008-06-18 03:01:00,2.05021,2.05024,2.05012,2.05012,8000000.0
2008-06-18 03:02:00,2.05018,2.05022,2.05009,2.05011,8000000.0
2008-06-18 03:03:00,2.04994,2.05011,2.04947,2.04947,7000000.0
2008-06-18 03:04:00,2.05015,2.05023,2.05008,2.05015,7000000.0
2008-06-18 03:05:00,2.0501,2.05028,2.04999,2.05014,8000000.0
2008-06-18 03:06:00,2.05031,2.05042,2.05029,2.05039,10000000.0
2008-06-18 03:07:00,2.05054,2.05067,2.05045,2.05055,8000000.0
2008-06-18 03:08:00,2.05043,2.05054,2.05027,2.05027,7000000.0
2008-06-18 03:09:00,2.05039,2.05084,2.05039,2.05084,8000000.0
2008-06-18 03:10:00,2.05083,2.05086,2.05045,2.05047,10000000.0
2008-06-18 03:11:00,2.05074,2.05089,2.0507,2.05077,10000000.0
2008-06-18 03:12:00,2.05065,2.05065,2.05036,2.05036,4000000.0
2008-06-18 03:13:00,2.0503,2.05056,2.0503,2.05046,11000000.0
2008-06-18 03:14:00,2.0507,2.05076,2.05061,2.05076,6000000.0
2008-06-18 03:15:00,2.05077,2.05077,2.05046,2.05068,7000000.0
2008-06-18 03:16:00,2.05044,2.05065,2.05044,2.05065,8000000.0
2008-06-18 03:17:00,2.0507,2.05092,2.05039,2.05092,11000000.0
2008-06-18 03:18:00,2.05093,2.05093,2.05069,2.05077,10000000.0
2008-06-18 03:19:00,2.05084,2.05109,2.05084,2.0509,7000000.0
2008-06-18 03:20:00,2.05089,2.05099,2.05083,2.05097,10000000.0
2008-06-18 03:21:00,2.05101,2.05109,2.05036,2.05097,7000000.0
2008-06-18 03:22:00,2.05097,2.05097,2.05023,2.05092,8000000.0
2008-06-18 03:23:00,2.0509,2.0511,2.05053,2.0511,7000000.0
2008-06-18 03:24:00,2.05117,2.05117,2.05104,2.05104,10000000.0
2008-06-18 03:25:00,2.05128,2.05143,2.05128,2.05142,8000000.0
2008-06-18 03:26:00,2.05125,2.05138,2.05114,2.05114,7000000.0
2008-06-18 03:27:00,2.05156,2.05175,2.05152,2.05169,8000000.0
2008-06-18 03:28:00,2.05151,2.05167,2.05122,2.05167,8000000.0
2008-06-18 03:29:00,2.0515,2.05169,2.05142,2.05166,11000000.0
2008-06-18 03:30:00,2.05215,2.05216,2.05186,2.05186,8000000.0
2008-06-18 03:31:00,2.05191,2.05214,2.05191,2.05214,9000000.0
2008-06-18 03:32:00,2.05203,2.05205,2.05163,2.05163,9000000.0
2008-06-18 03:33:00,2.05175,2.05226,2.05175,2.05226,7000000.0
2008-06-18 03:34:00,2.05211,2.05213,2.052,2.052,9000000.0
2008-06-18 03:35:00,2.05206,2.05206,2.0519,2.05201,10000000.0
2008-06-18 03:36:00,2.05192,2.05192,2.05137,2.05137,8000000.0
2008-06-18 03:37:00,2.05134,2.05134,2.05053,2.05065,9000000.0
2008-06-18 03:38:00,2.05054,2.05098,2.05054,2.05098,7000000.0
2008-06-18 03:39:00,2.05119,2.05138,2.05072,2.05072,8000000.0
2008-06-18 03:40:00,2.05064,2.05075,2.05057,2.05057,11000000.0
2008-06-18 03:41:00,2.05086,2.051,2.05085,2.051,10000000.0
2008-06-18 03:42:00,2.05098,2.0511,2.05098,2.05108,9000000.0
2008-06-18 03:43:00,2.05121,2.05154,2.05121,2.05154,7000000.0
2008-06-18 03:44:00,2.05164,2.05171,2.05152,2.05171,8000000.0
2008-06-18 03:45:00,2.05153,2.05161,2.05134,2.05134,8000000.0
2008-06-18 03:46:00,2.05114,2.05118,2.05101,2.05109,8000000.0
2008-06-18 03:47:00,2.05091,2.05091,2.05068,2.05068,7000000.0
2008-06-18 03:48:00,2.05089,2.05089,2.05076,2.05079,11000000.0
2008-06-18 03:49:00,2.05063,2.05101,2.05061,2.05101,8000000.0
2008-06-18 03:50:00,2.05092,2.05121,2.05087,2.05121,7000000.0
2008-06-18 03:51:00,2.05116,2.05118,2.05104,2.05106,9000000.0
2008-06-18 03:52:00,2.05108,2.05124,2.05101,2.05124,8000000.0
2008-06-18 03:53:00,2.05117,2.05117,2.05063,2.05063,10000000.0
2008-06-18 03:54:00,2.05113,2.05122,2.05111,2.05122,11000000.0
2008-06-18 03:55:00,2.05122,2.05137,2.05113,2.05131,7000000.0
2008-06-18 03:56:00,2.05135,2.05174,2.05135,2.05155,10000000.0
2008-06-18 03:57:00,2.05069,2.05134,2.05067,2.05134,8000000.0
2008-06-18 03:58:00,2.05144,2.05144,2.05121,2.05121,8000000.0
2008-06-18 03:59:00,2.05116,2.05116,2.05098,2.05098,7000000.0
2008-06-18 04:00:00,2.05122,2.05124,2.05107,2.05115,9000000.0
2008-06-18 04:01:00,2.05105,2.05108,2.05092,2.05108,7000000.0
2008-06-18 04:02:00,2.0511,2.05115,2.05096,2.05115,8000000.0
2008-06-18 04:03:00,2.05093,2.05093,2.05053,2.05053,8000000.0
2008-06-18 04:04:00,2.05072,2.05074,2.0499,2.0499,8000000.0
2008-06-18 04:05:00,2.05031,2.05031,2.04839,2.04839,9000000.0
2008-06-18 04:06:00,2.05046,2.05046,2.05035,2.05039,8000000.0
2008-06-18 04:07:00,2.05056,2.05081,2.05048,2.05051,11000000.0
2008-06-18 04:08:00,2.05053,2.05082,2.05053,2.05077,7000000.0
2008-06-18 04:09:00,2.05086,2.05108,2.05086,2.05108,8000000.0
2008-06-18 04:10:00,2.05115,2.05138,2.05102,2.05118,10000000.0
2008-06-18 04:11:00,2.05111,2.05152,2.05111,2.05152,7000000.0
2008-06-18 04:12:00,2.05145,2.05145,2.05079,2.05137,8000000.0
2008-06-18 04:13:00,2.05166,2.05176,2.05126,2.05126,8000000.0
2008-06-18 04:14:00,2.05121,2.05121,2.05097,2.05097,7000000.0
2008-06-18 04:15:00,2.05085,2.0509,2.05076,2.05076,7000000.0
2008-06-18 04:16:00,2.05097,2.0514,2.05097,2.0514,7000000.0
2008-06-18 04:17:00,2.05135,2.05142,2.05069,2.05069,6000000.0
2008-06-18 04:18:00,2.05108,2.05138,2.05086,2.05121,8000000.0
2008-06-18 04:19:00,2.05104,2.05104,2.05085,2.05098,7000000.0
2008-06-18 04:20:00,2.0508,2.05108,2.05069,2.05108,10000000.0
2008-06-18 04:21:00,2.05108,2.05123,2.051,2.051,8000000.0
2008-06-18 04:22:00,2.05122,2.05122,2.05086,2.05091,9000000.0
2008-06-18 04:23:00,2.05081,2.05089,2.05072,2.05079,7000000.0
2008-06-18 04:24:00,2.05081,2.05081,2.05066,2.05072,9000000.0
2008-06-18 04:25:00,2.05066,2.05066,2.05026,2.05027,11000000.0
2008-06-18 04:26:00,2.05017,2.05038,2.05017,2.05019,7000000.0
2008-06-18 04:27:00,2.05023,2.05047,2.05023,2.05047,8000000.0
2008-06-18 04:28:00,2.0505,2.05081,2.0505,2.05067,7000000.0
2008-06-18 04:29:00,2.05055,2.05098,2.05055,2.05098,8000000.0
2008-06-18 04:30:00,2.05095,2.05103,2.05071,2.05103,9000000.0
2008-06-18 04:31:00,2.05075,2.05081,2.05053,2.05059,10000000.0
2008-06-18 04:32:00,2.05126,2.05126,2.05081,2.05106,5000000.0
2008-06-18 04:33:00,2.05081,2.05091,2.0506,2.0506,8000000.0
2008-06-18 04:34:00,2.0507,2.0507,2.05055,2.05059,7000000.0
2008-06-18 04:35:00,2.05036,2.05036,2.05012,2.05012,7000000.0
2008-06-18 04:36:00,2.05017,2.05022,2.05015,2.05017,8000000.0
2008-06-18 04:37:00,2.05019,2.05019,2.04999,2.04999,5000000.0
2008-06-18 04:38:00,2.05011,2.05014,2.04992,2.04992,9000000.0
2008-06-18 04:39:00,2.04993,2.0501,2.04986,2.0501,9000000.0
2008-06-18 04:40:00,2.05004,2.05004,2.04983,2.04983,7000000.0
2008-06-18 04:41:00,2.04991,2.05009,2.04991,2.05009,8000000.0
2008-06-18 04:42:00,2.04996,2.04996,2.04974,2.04982,7000000.0
2008-06-18 04:43:00,2.04988,2.04999,2.04893,2.0491,11000000.0
2008-06-18 04:44:00,2.05023,2.05023,2.04971,2.04971,9000000.0
2008-06-18 04:45:00,2.04952,2.05015,2.04946,2.05015,11000000.0
2008-06-18 04:46:00,2.04976,2.04976,2.04957,2.04969,7000000.0
2008-06-18 04:47:00,2.04963,2.04963,2.0494,2.04952,7000000.0
2008-06-18 04:48:00,2.04973,2.04978,2.04948,2.04948,7000000.0
2008-06-18 04:49:00,2.04975,2.04975,2.04944,2.04968,11000000.0
2008-06-18 04:50:00,2.04963,2.04982,2.04963,2.04976,9000000.0
2008-06-18 04:51:00,2.04956,2.04958,2.04942,2.04945,7000000.0
2008-06-18 04:52:00,2.04947,2.04947,2.04925,2.04931,10000000.0
2008-06-18 04:53:00,2.04948,2.04992,2.04948,2.04949,9000000.0
2008-06-18 04:54:00,2.04979,2.0498,2.04958,2.04958,8000000.0
2008-06-18 04:55:00,2.04976,2.04976,2.04956,2.04973,8000000.0
2008-06-18 04:56:00,2.04971,2.04977,2.04971,2.04977,7000000.0
2008-06-18 04:57:00,2.04897,2.04969,2.04897,2.0494,8000000.0
2008-06-18 04:58:00,2.04934,2.04967,2.04898,2.04963,8000000.0
2008-06-18 04:59:00,2.04974,2.04982,2.04967,2.04982,8000000.0
2008-06-18 05:00:00,2.04973,2.04983,2.04968,2.04975,7000000.0
2008-06-18 05:01:00,2.05001,2.05007,2.04994,2.04998,7000000.0
2008-06-18 05:02:00,2.05009,2.05014,2.0499,2.05014,7000000.0
2008-06-18 05:03:00,2.05015,2.05015,2.05005,2.05012,7000000.0
2008-06-18 05:04:00,2.04986,2.05008,2.04986,2.05005,7000000.0
2008-06-18 05:05:00,2.05,2.0502,2.05,2.05013,8000000.0
2008-06-18 05:06:00,2.04993,2.05017,2.04993,2.05007,7000000.0
2008-06-18 05:07:00,2.04916,2.04964,2.04911,2.04964,8000000.0
2008-06-18 05:08:00,2.05004,2.05004,2.04982,2.04984,10000000.0
2008-06-18 05:09:00,2.04994,2.04994,2.04972,2.04989,7000000.0
2008-06-18 05:10:00,2.04983,2.04985,2.04972,2.04972,7000000.0
2008-06-18 05:11:00,2.0488,2.04942,2.0488,2.04936,8000000.0
2008-06-18 05:12:00,2.04974,2.04986,2.04969,2.0497,11000000.0
2008-06-18 05:13:00,2.0501,2.0503,2.04972,2.04972,8000000.0
2008-06-18 05:14:00,2.04951,2.04966,2.04932,2.0496,7000000.0
2008-06-18 05:15:00,2.0496,2.0496,2.04951,2.04951,7000000.0
2008-06-18 05:16:00,2.04958,2.0497,2.04949,2.04962,7000000.0
2008-06-18 05:17:00,2.04977,2.04991,2.04966,2.04977,7000000.0
2008-06-18 05:18:00,2.04971,2.04971,2.0491,2.04916,8000000.0
2008-06-18 05:19:00,2.0498,2.0498,2.0496,2.04966,7000000.0
2008-06-18 05:20:00,2.04975,2.04978,2.04875,2.04925,9000000.0
2008-06-18 05:21:00,2.04971,2.04971,2.04943,2.04943,8000000.0
2008-06-18 05:22:00,2.04927,2.0494,2.04927,2.04935,7000000.0
2008-06-18 05:23:00,2.04943,2.04943,2.04909,2.04909,10000000.0
2008-06-18 05:24:00,2.04906,2.04909,2.04871,2.04871,8000000.0
2008-06-18 05:25:00,2.04862,2.04952,2.04862,2.04952,7000000.0
2008-06-18 05:26:00,2.04962,2.04962,2.04926,2.04934,7000000.0
2008-06-18 05:27:00,2.04926,2.04934,2.04902,2.04902,8000000.0
2008-06-18 05:28:00,2.04921,2.04921,2.04902,2.04902,9000000.0
2008-06-18 05:29:00,2.04906,2.04906,2.04889,2.04906,7000000.0
2008-06-18 05:30:00,2.04901,2.04905,2.04865,2.04865,10000000.0
2008-06-18 05:32:00,2.04876,2.04923,2.04876,2.04917,8000000.0
2008-06-18 05:33:00,2.04916,2.04916,2.0488,2.0488,9000000.0
2008-06-18 05:34:00,2.04823,2.04922,2.04818,2.04904,8000000.0
2008-06-18 05:35:00,2.04921,2.04921,2.04883,2.04883,7000000.0
2008-06-18 05:36:00,2.04918,2.04933,2.04875,2.04875,9000000.0
2008-06-18 05:37:00,2.04895,2.04919,2.04895,2.0491,7000000.0
2008-06-18 05:38:00,2.04897,2.04897,2.04837,2.04837,9000000.0
2008-06-18 05:39:00,2.04867,2.04868,2.04858,2.04858,7000000.0
2008-06-18 05:40:00,2.04821,2.04835,2.04812,2.04835,7000000.0
2008-06-18 05:41:00,2.04849,2.04859,2.04837,2.04844,8000000.0
2008-06-18 05:42:00,2.04839,2.04916,2.04839,2.04916,7000000.0
2008-06-18 05:43:00,2.04905,2.04905,2.04864,2.04864,9000000.0
2008-06-18 05:44:00,2.04831,2.04831,2.04818,2.04828,6000000.0
2008-06-18 05:45:00,2.04848,2.04848,2.04801,2.04812,11000000.0
2008-06-18 05:46:00,2.04829,2.04869,2.04829,2.04869,7000000.0
2008-06-18 05:47:00,2.04876,2.04878,2.04865,2.04865,8000000.0
2008-06-18 05:48:00,2.04869,2.04869,2.0484,2.04849,9000000.0
2008-06-18 05:49:00,2.04836,2.04857,2.04836,2.04853,8000000.0
2008-06-18 05:50:00,2.04812,2.04856,2.04767,2.04856,9000000.0
2008-06-18 05:51:00,2.04831,2.04855,2.04831,2.04855,8000000.0
2008-06-18 05:52:00,2.04877,2.04909,2.04877,2.04904,8000000.0
2008-06-18 05:53:00,2.04896,2.04903,2.04893,2.04893,7000000.0
2008-06-18 05:54:00,2.04884,2.04894,2.04881,2.04891,10000000.0
2008-06-18 05:55:00,2.04904,2.04906,2.04893,2.04904,8000000.0
2008-06-18 05:56:00,2.04883,2.04899,2.04883,2.04899,7000000.0
2008-06-18 05:57:00,2.04841,2.04881,2.04836,2.04881,8000000.0
2008-06-18 05:58:00,2.04894,2.04896,2.04872,2.0489,9000000.0
2008-06-18 05:59:00,2.04861,2.0488,2.04857,2.04866,10000000.0
2008-06-18 06:00:00,2.0486,2.0489,2.0486,2.0489,8000000.0
2008-06-18 06:01:00,2.04887,2.04894,2.04875,2.04875,7000000.0
2008-06-18 06:02:00,2.04887,2.04887,2.04858,2.04865,7000000.0
2008-06-18 06:03:00,2.04854,2.04886,2.04854,2.04886,8000000.0
2008-06-18 06:04:00,2.04906,2.04906,2.04882,2.04894,7000000.0
2008-06-18 06:05:00,2.04901,2.04901,2.04867,2.04879,7000000.0
2008-06-18 06:06:00,2.04871,2.04871,2.04857,2.04862,7000000.0
2008-06-18 06:07:00,2.04874,2.0488,2.04777,2.04777,7000000.0
2008-06-18 06:08:00,2.04856,2.0487,2.04856,2.04867,7000000.0
2008-06-18 06:09:00,2.04863,2.04873,2.04859,2.04868,8000000.0
2008-06-18 06:10:00,2.04863,2.0487,2.04853,2.04862,8000000.0
2008-06-18 06:11:00,2.04876,2.04895,2.04876,2.04895,8000000.0
2008-06-18 06:12:00,2.04901,2.04915,2.049,2.04909,8000000.0
2008-06-18 06:13:00,2.04896,2.04896,2.04849,2.04849,8000000.0
2008-06-18 06:14:00,2.04844,2.04844,2.04819,2.04821,10000000.0
2008-06-18 06:15:00,2.04834,2.04871,2.04832,2.04849,8000000.0
2008-06-18 06:16:00,2.04849,2.04859,2.04846,2.04855,9000000.0
2008-06-18 06:17:00,2.04844,2.04872,2.04844,2.04854,7000000.0
2008-06-18 06:18:00,2.04845,2.0486,2.04835,2.0486,9000000.0
2008-06-18 06:19:00,2.04822,2.0485,2.04822,2.0485,7000000.0
2008-06-18 06:20:00,2.04863,2.04882,2.04863,2.04882,9000000.0
2008-06-18 06:21:00,2.04889,2.04891,2.04867,2.04868,8000000.0
2008-06-18 06:22:00,2.04855,2.04855,2.04832,2.04853,8000000.0
2008-06-18 06:23:00,2.04864,2.04876,2.04855,2.04866,8000000.0
2008-06-18 06:24:00,2.04793,2.0485,2.04766,2.0485,11000000.0
2008-06-18 06:25:00,2.04872,2.04872,2.04855,2.04863,11000000.0
2008-06-18 06:26:00,2.0487,2.04907,2.04868,2.04879,11000000.0
2008-06-18 06:27:00,2.04867,2.0487,2.04835,2.04835,7000000.0
2008-06-18 06:28:00,2.04836,2.04855,2.04831,2.04855,8000000.0
2008-06-18 06:29:00,2.04835,2.0487,2.04835,2.0487,8000000.0
2008-06-18 06:30:00,2.04878,2.04886,2.04876,2.04886,8000000.0
2008-06-18 06:31:00,2.04851,2.04875,2.04795,2.04809,7000000.0
2008-06-18 06:32:00,2.04915,2.04919,2.04904,2.04912,7000000.0
2008-06-18 06:33:00,2.04923,2.04937,2.04923,2.04934,7000000.0
2008-06-18 06:34:00,2.04931,2.04931,2.04903,2.04903,7000000.0
2008-06-18 06:35:00,2.04925,2.04959,2.04925,2.04959,11000000.0
2008-06-18 06:36:00,2.04973,2.04973,2.04953,2.04961,7000000.0
2008-06-18 06:37:00,2.04963,2.04968,2.04942,2.04948,10000000.0
2008-06-18 06:38:00,2.04872,2.04937,2.04872,2.04904,10000000.0
2008-06-18 06:39:00,2.04926,2.04927,2.04913,2.04918,11000000.0
2008-06-18 06:40:00,2.04932,2.04939,2.04912,2.04929,9000000.0
2008-06-18 06:41:00,2.04946,2.0496,2.04946,2.0496,7000000.0
2008-06-18 06:42:00,2.05028,2.05041,2.05018,2.05036,6000000.0
2008-06-18 06:43:00,2.05051,2.05078,2.05051,2.05078,7000000.0
2008-06-18 06:44:00,2.05089,2.05096,2.05079,2.05087,8000000.0
2008-06-18 06:45:00,2.04982,2.05074,2.04982,2.05074,8000000.0
2008-06-18 06:46:00,2.05089,2.0509,2.05054,2.0509,10000000.0
2008-06-18 06:47:00,2.05083,2.05083,2.05048,2.05048,8000000.0
2008-06-18 06:48:00,2.05066,2.05091,2.0506,2.0506,7000000.0
2008-06-18 06:49:00,2.05055,2.05059,2.05044,2.05051,8000000.0
2008-06-18 06:50:00,2.05037,2.05046,2.05033,2.05033,10000000.0
2008-06-18 06:51:00,2.05028,2.05034,2.05023,2.05026,10000000.0
2008-06-18 06:52:00,2.05035,2.05035,2.05021,2.05031,8000000.0
2008-06-18 06:53:00,2.05032,2.0504,2.05015,2.05019,8000000.0
2008-06-18 06:54:00,2.0505,2.05057,2.05034,2.05034,7000000.0
2008-06-18 06:55:00,2.04985,2.05031,2.04918,2.05031,7000000.0
2008-06-18 06:56:00,2.05058,2.05058,2.05026,2.05036,8000000.0
2008-06-18 06:57:00,2.05042,2.05042,2.05021,2.05021,7000000.0
2008-06-18 06:58:00,2.05015,2.05015,2.04991,2.05,7000000.0
2008-06-18 06:59:00,2.04998,2.05003,2.04965,2.04978,7000000.0
2008-06-18 07:00:00,2.04973,2.04974,2.04965,2.04968,7000000.0
2008-06-18 07:01:00,2.04949,2.04984,2.04949,2.04972,7000000.0
2008-06-18 07:02:00,2.05001,2.05005,2.04961,2.04991,9000000.0
2008-06-18 07:03:00,2.04966,2.04966,2.04912,2.04919,7000000.0
2008-06-18 07:04:00,2.04928,2.04941,2.04916,2.04934,8000000.0
2008-06-18 07:05:00,2.04956,2.04971,2.04942,2.04942,11000000.0
2008-06-18 07:06:00,2.04892,2.04949,2.04892,2.04949,11000000.0
2008-06-18 07:07:00,2.04946,2.04952,2.04922,2.04922,11000000.0
2008-06-18 07:08:00,2.04931,2.04937,2.04901,2.04931,9000000.0
2008-06-18 07:09:00,2.04924,2.04924,2.04878,2.04881,8000000.0
2008-06-18 07:10:00,2.04926,2.04968,2.04926,2.04968,7000000.0
2008-06-18 07:11:00,2.04975,2.04975,2.0494,2.04965,10000000.0
2008-06-18 07:12:00,2.0495,2.04959,2.04933,2.04933,7000000.0
2008-06-18 07:13:00,2.0494,2.0498,2.0494,2.0498,8000000.0
2008-06-18 07:14:00,2.04978,2.0499,2.04961,2.04961,7000000.0
2008-06-18 07:15:00,2.0497,2.04989,2.04954,2.04954,10000000.0
2008-06-18 07:16:00,2.04931,2.04971,2.04931,2.04971,8000000.0
2008-06-18 07:17:00,2.04948,2.0497,2.04939,2.0497,11000000.0
2008-06-18 07:18:00,2.0496,2.0496,2.04934,2.04942,8000000.0
2008-06-18 07:19:00,2.04944,2.04966,2.04941,2.0496,8000000.0
2008-06-18 07:20:00,2.04942,2.04951,2.04917,2.04951,9000000.0
2008-06-18 07:21:00,2.04951,2.04952,2.0493,2.04945,10000000.0
2008-06-18 07:22:00,2.04942,2.04952,2.04933,2.04944,11000000.0
2008-06-18 07:23:00,2.04946,2.04949,2.04922,2.04922,7000000.0
2008-06-18 07:24:00,2.04951,2.04951,2.04927,2.04931,9000000.0
2008-06-18 07:25:00,2.04933,2.04966,2.04933,2.04955,8000000.0
2008-06-18 07:26:00,2.04951,2.04951,2.04913,2.04922,7000000.0
2008-06-18 07:27:00,2.04931,2.0499,2.04912,2.0499,7000000.0
2008-06-18 07:28:00,2.04996,2.05026,2.04984,2.05026,7000000.0
2008-06-18 07:29:00,2.05012,2.05046,2.05012,2.05027,8000000.0
2008-06-18 07:30:00,2.04996,2.05004,2.04982,2.04982,8000000.0
2008-06-18 07:31:00,2.04979,2.04991,2.04969,2.04983,7000000.0
2008-06-18 07:32:00,2.04982,2.04997,2.04964,2.04997,9000000.0
2008-06-18 07:33:00,2.0505,2.05053,2.04997,2.05002,8000000.0
2008-06-18 07:34:00,2.05035,2.05068,2.05023,2.05023,11000000.0
2008-06-18 07:35:00,2.05035,2.05066,2.05035,2.05041,8000000.0
2008-06-18 07:36:00,2.05033,2.0507,2.05033,2.0507,7000000.0
2008-06-18 07:37:00,2.05061,2.05061,2.05017,2.05017,7000000.0
2008-06-18 07:38:00,2.05012,2.05025,2.04995,2.05014,11000000.0
2008-06-18 07:39:00,2.05015,2.05023,2.05011,2.05023,7000000.0
2008-06-18 07:40:00,2.05008,2.05008,2.04977,2.04977,8000000.0
2008-06-18 07:41:00,2.04981,2.04986,2.04955,2.04955,9000000.0
2008-06-18 07:42:00,2.04959,2.04983,2.04958,2.04975,11000000.0
2008-06-18 07:43:00,2.04989,2.05006,2.04989,2.05001,7000000.0
2008-06-18 07:44:00,2.05015,2.05025,2.05007,2.05025,7000000.0
2008-06-18 07:45:00,2.0507,2.05119,2.0507,2.05098,7000000.0
2008-06-18 07:46:00,2.05108,2.05145,2.05108,2.05141,10000000.0
2008-06-18 07:47:00,2.05165,2.05165,2.05134,2.0514,7000000.0
2008-06-18 07:48:00,2.05121,2.05155,2.05121,2.05139,8000000.0
2008-06-18 07:49:00,2.0516,2.05189,2.05158,2.05175,8000000.0
2008-06-18 07:50:00,2.05187,2.05189,2.05166,2.05166,7000000.0
2008-06-18 07:51:00,2.0511,2.0512,2.05089,2.0512,8000000.0
2008-06-18 07:52:00,2.05108,2.05134,2.05108,2.05112,10000000.0
2008-06-18 07:53:00,2.05078,2.05098,2.05077,2.05077,11000000.0
2008-06-18 07:54:00,2.05073,2.05077,2.05052,2.05063,9000000.0
2008-06-18 07:55:00,2.05068,2.05076,2.05062,2.05062,9000000.0
2008-06-18 07:56:00,2.05054,2.05054,2.05029,2.05036,9000000.0
2008-06-18 07:57:00,2.05028,2.05031,2.05011,2.05011,7000000.0
2008-06-18 07:58:00,2.0502,2.0502,2.04996,2.05001,7000000.0
2008-06-18 07:59:00,2.04971,2.05013,2.04968,2.05008,7000000.0
2008-06-18 08:00:00,2.04999,2.04999,2.04975,2.04975,8000000.0
2008-06-18 08:01:00,2.04995,2.05006,2.04978,2.05006,10000000.0
2008-06-18 08:02:00,2.05002,2.05002,2.04989,2.04991,7000000.0
2008-06-18 08:03:00,2.04999,2.05028,2.04994,2.05028,8000000.0
2008-06-18 08:04:00,2.05025,2.05041,2.05022,2.05029,8000000.0
2008-06-18 08:05:00,2.0504,2.05049,2.05033,2.05042,8000000.0
2008-06-18 08:06:00,2.05016,2.05022,2.04996,2.05,7000000.0
2008-06-18 08:07:00,2.05016,2.05022,2.05013,2.05022,7000000.0
2008-06-18 08:08:00,2.05028,2.05028,2.05011,2.05017,7000000.0
2008-06-18 08:09:00,2.04942,2.04978,2.04879,2.04912,7000000.0
2008-06-18 08:10:00,2.0502,2.05023,2.05012,2.05016,7000000.0
2008-06-18 08:11:00,2.05025,2.05034,2.05015,2.05022,8000000.0
2008-06-18 08:12:00,2.05049,2.05065,2.05042,2.05065,9000000.0
2008-06-18 08:13:00,2.05018,2.05044,2.05018,2.05038,7000000.0
2008-06-18 08:14:00,2.04996,2.05002,2.04979,2.0499,9000000.0
2008-06-18 08:15:00,2.04996,2.05057,2.04996,2.05057,8000000.0
2008-06-18 08:16:00,2.05059,2.05059,2.04994,2.05034,11000000.0
2008-06-18 08:17:00,2.05015,2.05051,2.05015,2.05047,7000000.0
2008-06-18 08:18:00,2.05043,2.05056,2.05019,2.05056,9000000.0
2008-06-18 08:19:00,2.05054,2.05054,2.05008,2.05042,7000000.0
2008-06-18 08:20:00,2.05023,2.0503,2.05011,2.05019,8000000.0
2008-06-18 08:21:00,2.05003,2.05039,2.05003,2.05039,8000000.0
2008-06-18 08:22:00,2.05043,2.05043,2.05016,2.0503,8000000.0
2008-06-18 08:23:00,2.04986,2.04996,2.04971,2.04971,7000000.0
2008-06-18 08:24:00,2.04977,2.04995,2.04976,2.04995,7000000.0
2008-06-18 08:25:00,2.04963,2.04963,2.04951,2.04952,8000000.0
2008-06-18 08:26:00,2.04953,2.04972,2.04932,2.04932,7000000.0
2008-06-18 08:27:00,2.04955,2.04977,2.04949,2.04977,10000000.0
2008-06-18 08:28:00,2.04974,2.04974,2.04932,2.04932,7000000.0
2008-06-18 08:29:00,2.04927,2.04948,2.04927,2.04937,10000000.0
2008-06-18 08:30:00,2.04971,2.04971,2.04893,2.04893,7000000.0
2008-06-18 08:31:00,2.04893,2.04929,2.04893,2.04921,10000000.0
2008-06-18 08:32:00,2.04916,2.04932,2.04912,2.04916,8000000.0
2008-06-18 08:33:00,2.04903,2.04903,2.0488,2.0488,7000000.0
2008-06-18 08:34:00,2.04902,2.04905,2.04896,2.04897,9000000.0
2008-06-18 08:35:00,2.04891,2.04999,2.04891,2.04999,9000000.0
2008-06-18 08:36:00,2.04981,2.04981,2.04938,2.04938,8000000.0
2008-06-18 08:37:00,2.04955,2.04955,2.04934,2.04943,9000000.0
2008-06-18 08:38:00,2.04918,2.0495,2.04918,2.04933,10000000.0
2008-06-18 08:39:00,2.04941,2.04941,2.04919,2.04919,11000000.0
2008-06-18 08:40:00,2.04954,2.04954,2.0492,2.04926,8000000.0
2008-06-18 08:41:00,2.04919,2.0494,2.04919,2.04928,11000000.0
2008-06-18 08:42:00,2.049,2.04927,2.04888,2.04927,10000000.0
2008-06-18 08:43:00,2.0497,2.04999,2.0497,2.04972,8000000.0
2008-06-18 08:44:00,2.04947,2.04947,2.04917,2.04931,10000000.0
2008-06-18 08:45:00,2.04943,2.04974,2.04943,2.04974,8000000.0
2008-06-18 08:46:00,2.04942,2.04966,2.04808,2.04966,8000000.0
2008-06-18 08:47:00,2.04991,2.05008,2.04989,2.04999,7000000.0
2008-06-18 08:48:00,2.04992,2.05041,2.04992,2.05041,10000000.0
2008-06-18 08:49:00,2.05057,2.05102,2.05055,2.05102,11000000.0
2008-06-18 08:50:00,2.0512,2.0512,2.05095,2.05097,7000000.0
2008-06-18 08:51:00,2.05138,2.05209,2.05138,2.05209,8000000.0
2008-06-18 08:52:00,2.05178,2.05188,2.05169,2.05169,9000000.0
2008-06-18 08:53:00,2.05149,2.05165,2.05112,2.05161,8000000.0
2008-06-18 08:54:00,2.0515,2.0515,2.05099,2.05102,8000000.0
2008-06-18 08:55:00,2.05097,2.05108,2.05093,2.05101,8000000.0
2008-06-18 08:56:00,2.05065,2.05087,2.05059,2.05087,7000000.0
2008-06-18 08:57:00,2.05097,2.05172,2.05097,2.05172,8000000.0
2008-06-18 08:58:00,2.05155,2.05155,2.05115,2.05128,7000000.0
2008-06-18 08:59:00,2.05181,2.05227,2.05181,2.05227,7000000.0
2008-06-18 09:00:00,2.05229,2.05242,2.05176,2.05176,8000000.0
2008-06-18 09:01:00,2.05134,2.05167,2.05134,2.05164,9000000.0
2008-06-18 09:02:00,2.05142,2.05195,2.05135,2.05195,10000000.0
2008-06-18 09:03:00,2.05167,2.0519,2.05149,2.05149,7000000.0
2008-06-18 09:04:00,2.05196,2.05207,2.05191,2.05191,7000000.0
2008-06-18 09:05:00,2.05174,2.0518,2.05166,2.05166,7000000.0
2008-06-18 09:06:00,2.05164,2.05199,2.05164,2.05178,11000000.0
2008-06-18 09:07:00,2.05225,2.0523,2.05205,2.0523,8000000.0
2008-06-18 09:08:00,2.05266,2.05276,2.05242,2.05269,8000000.0
2008-06-18 09:09:00,2.05255,2.05255,2.05219,2.05226,11000000.0
2008-06-18 09:10:00,2.0523,2.05257,2.0523,2.05253,7000000.0
2008-06-18 09:11:00,2.05286,2.05312,2.05271,2.05312,9000000.0
2008-06-18 09:12:00,2.0528,2.05307,2.05266,2.05266,8000000.0
2008-06-18 09:13:00,2.05274,2.05297,2.05263,2.05297,9000000.0
2008-06-18 09:14:00,2.05311,2.05314,2.05285,2.05314,11000000.0
2008-06-18 09:15:00,2.05349,2.05365,2.05346,2.05346,7000000.0
2008-06-18 09:16:00,2.05338,2.05338,2.05307,2.0532,8000000.0
2008-06-18 09:17:00,2.05325,2.05342,2.05316,2.05334,11000000.0
2008-06-18 09:18:00,2.05324,2.05324,2.05279,2.05279,8000000.0
2008-06-18 09:19:00,2.05354,2.05354,2.05308,2.05323,7000000.0
2008-06-18 09:20:00,2.05354,2.05378,2.05354,2.05364,7000000.0
2008-06-18 09:21:00,2.05357,2.05357,2.05328,2.05332,8000000.0
2008-06-18 09:22:00,2.05322,2.05385,2.05322,2.05385,8000000.0
2008-06-18 09:23:00,2.05375,2.05429,2.05375,2.05429,7000000.0
2008-06-18 09:24:00,2.05421,2.05421,2.05401,2.05416,8000000.0
2008-06-18 09:25:00,2.05393,2.05456,2.05393,2.05456,7000000.0
2008-06-18 09:26:00,2.05436,2.05449,2.05422,2.05422,11000000.0
2008-06-18 09:27:00,2.05418,2.05418,2.05393,2.0541,11000000.0
2008-06-18 09:28:00,2.0539,2.05391,2.05371,2.05375,9000000.0
2008-06-18 09:29:00,2.05371,2.05389,2.0537,2.05389,8000000.0
2008-06-18 09:30:00,2.05349,2.05349,2.05303,2.05314,7000000.0
2008-06-18 09:31:00,2.05289,2.05297,2.05246,2.05246,7000000.0
2008-06-18 09:32:00,2.05296,2.05297,2.05235,2.05235,7000000.0
2008-06-18 09:33:00,2.05229,2.05229,2.05198,2.05201,8000000.0
2008-06-18 09:34:00,2.05209,2.05246,2.05209,2.05244,7000000.0
2008-06-18 09:35:00,2.05252,2.05252,2.05228,2.05239,10000000.0
2008-06-18 09:36:00,2.05211,2.05217,2.05162,2.05174,8000000.0
2008-06-18 09:37:00,2.05201,2.05204,2.05179,2.05196,11000000.0
2008-06-18 09:38:00,2.05178,2.05178,2.04984,2.05172,11000000.0
2008-06-18 09:39:00,2.05161,2.05172,2.05154,2.05172,7000000.0
2008-06-18 09:40:00,2.05191,2.05232,2.0518,2.0518,9000000.0
2008-06-18 09:41:00,2.05192,2.05192,2.05162,2.05172,8000000.0
2008-06-18 09:42:00,2.05195,2.05201,2.05182,2.05191,10000000.0
2008-06-18 09:43:00,2.05169,2.05181,2.05131,2.05131,11000000.0
2008-06-18 09:44:00,2.05127,2.05137,2.05105,2.05105,8000000.0
2008-06-18 09:45:00,2.05099,2.05136,2.05099,2.05132,7000000.0
2008-06-18 09:46:00,2.05165,2.05171,2.05122,2.05171,11000000.0
2008-06-18 09:47:00,2.05193,2.05245,2.0518,2.05245,9000000.0
2008-06-18 09:48:00,2.05263,2.05263,2.05247,2.05249,7000000.0
2008-06-18 09:49:00,2.05232,2.05247,2.05225,2.05246,11000000.0
2008-06-18 09:50:00,2.0523,2.05236,2.0521,2.05236,8000000.0
2008-06-18 09:51:00,2.05234,2.05266,2.05234,2.05266,8000000.0
2008-06-18 09:52:00,2.05288,2.05333,2.05288,2.05294,8000000.0
2008-06-18 09:53:00,2.0524,2.05295,2.0524,2.05294,10000000.0
2008-06-18 09:54:00,2.05284,2.05308,2.05284,2.05296,10000000.0
2008-06-18 09:55:00,2.05306,2.05314,2.05281,2.05314,8000000.0
2008-06-18 09:56:00,2.05326,2.05388,2.05326,2.05385,10000000.0
2008-06-18 09:57:00,2.05342,2.05354,2.05302,2.05302,8000000.0
2008-06-18 09:58:00,2.05307,2.05311,2.05281,2.05311,8000000.0
2008-06-18 09:59:00,2.05369,2.05404,2.05366,2.05397,10000000.0
2008-06-18 10:00:00,2.05386,2.05386,2.05357,2.05386,10000000.0
2008-06-18 10:01:00,2.05395,2.05395,2.05349,2.05349,10000000.0
2008-06-18 10:02:00,2.05329,2.05341,2.05323,2.05341,10000000.0
2008-06-18 10:03:00,2.05308,2.05342,2.05308,2.05342,7000000.0
2008-06-18 10:04:00,2.05355,2.05355,2.05333,2.05343,7000000.0
2008-06-18 10:05:00,2.05354,2.05354,2.05323,2.05327,11000000.0
2008-06-18 10:06:00,2.05325,2.05325,2.05315,2.0532,7000000.0
2008-06-18 10:07:00,2.0532,2.05332,2.05312,2.05328,7000000.0
2008-06-18 10:08:00,2.05341,2.0535,2.05316,2.05316,7000000.0
2008-06-18 10:09:00,2.05276,2.05321,2.05276,2.05299,7000000.0
2008-06-18 10:10:00,2.05291,2.05317,2.0528,2.0528,7000000.0
2008-06-18 10:11:00,2.05279,2.05303,2.05264,2.05303,7000000.0
2008-06-18 10:12:00,2.05283,2.0529,2.05261,2.05278,8000000.0
2008-06-18 10:13:00,2.0527,2.0527,2.05238,2.05238,8000000.0
2008-06-18 10:14:00,2.05236,2.05245,2.0523,2.0523,7000000.0
2008-06-18 10:15:00,2.05254,2.05254,2.05227,2.05232,10000000.0
2008-06-18 10:16:00,2.05223,2.05223,2.05173,2.05173,7000000.0
2008-06-18 10:17:00,2.05146,2.05146,2.05098,2.0511,11000000.0
2008-06-18 10:18:00,2.05124,2.05183,2.05124,2.05183,8000000.0
2008-06-18 10:19:00,2.0521,2.05226,2.05193,2.05226,9000000.0
2008-06-18 10:20:00,2.05196,2.05261,2.05158,2.05261,7000000.0
2008-06-18 10:21:00,2.05276,2.05276,2.05228,2.05236,8000000.0
2008-06-18 10:22:00,2.05193,2.05204,2.05169,2.05178,7000000.0
2008-06-18 10:23:00,2.05153,2.05153,2.05105,2.05109,7000000.0
2008-06-18 10:24:00,2.05124,2.05145,2.0511,2.05123,7000000.0
2008-06-18 10:25:00,2.0512,2.0512,2.05094,2.05108,9000000.0
2008-06-18 10:26:00,2.05136,2.05154,2.05136,2.05154,11000000.0
2008-06-18 10:27:00,2.05168,2.05239,2.05168,2.05239,8000000.0
2008-06-18 10:28:00,2.05263,2.05276,2.05259,2.05259,9000000.0
2008-06-18 10:29:00,2.05255,2.05255,2.05214,2.05244,8000000.0
2008-06-18 10:30:00,2.0526,2.05287,2.0526,2.05281,8000000.0
2008-06-18 10:31:00,2.05289,2.05294,2.05218,2.05218,7000000.0
2008-06-18 10:32:00,2.05195,2.05195,2.05163,2.05164,9000000.0
2008-06-18 10:33:00,2.05146,2.05162,2.0514,2.05162,7000000.0
2008-06-18 10:34:00,2.0515,2.05153,2.05132,2.0514,7000000.0
2008-06-18 10:35:00,2.05124,2.05124,2.05086,2.05096,7000000.0
2008-06-18 10:36:00,2.05132,2.05231,2.05132,2.05231,8000000.0
2008-06-18 10:37:00,2.05249,2.0525,2.05235,2.05235,8000000.0
2008-06-18 10:38:00,2.05288,2.05288,2.05262,2.05265,10000000.0
2008-06-18 10:39:00,2.05288,2.05324,2.05288,2.05324,8000000.0
2008-06-18 10:40:00,2.05323,2.05326,2.05278,2.05278,7000000.0
2008-06-18 10:41:00,2.05263,2.05263,2.05172,2.05182,9000000.0
2008-06-18 10:42:00,2.05164,2.05164,2.0512,2.0512,7000000.0
2008-06-18 10:43:00,2.0515,2.0515,2.0512,2.05122,10000000.0
2008-06-18 10:44:00,2.05109,2.05109,2.05098,2.05107,7000000.0
2008-06-18 10:45:00,2.05107,2.05119,2.05102,2.05104,8000000.0
2008-06-18 10:46:00,2.05085,2.05114,2.05085,2.05114,8000000.0
2008-06-18 10:47:00,2.05102,2.05105,2.05084,2.05084,7000000.0
2008-06-18 10:48:00,2.0509,2.0509,2.05026,2.05026,8000000.0
2008-06-18 10:49:00,2.05024,2.05054,2.05024,2.05034,9000000.0
2008-06-18 10:50:00,2.05063,2.05073,2.05049,2.05049,8000000.0
2008-06-18 10:51:00,2.04989,2.05004,2.04977,2.05004,9000000.0
2008-06-18 10:52:00,2.05021,2.05021,2.05006,2.05015,8000000.0
2008-06-18 10:53:00,2.05029,2.05029,2.04995,2.04995,9000000.0
2008-06-18 10:54:00,2.04991,2.05007,2.04933,2.04937,10000000.0
2008-06-18 10:55:00,2.04905,2.04905,2.04885,2.04886,7000000.0
2008-06-18 10:56:00,2.0482,2.04832,2.04627,2.0483,7000000.0
2008-06-18 10:57:00,2.04843,2.04843,2.04819,2.04819,8000000.0
2008-06-18 10:58:00,2.04858,2.04899,2.04858,2.04899,7000000.0
2008-06-18 10:59:00,2.04881,2.04925,2.04881,2.04922,11000000.0
2008-06-18 11:00:00,2.04958,2.05082,2.04904,2.04904,7000000.0
2008-06-18 11:01:00,2.05031,2.0504,2.05018,2.05025,8000000.0
2008-06-18 11:02:00,2.0503,2.0503,2.04961,2.04961,7000000.0
2008-06-18 11:03:00,2.04963,2.04997,2.04963,2.04997,11000000.0
2008-06-18 11:04:00,2.04971,2.04971,2.04874,2.04874,11000000.0
2008-06-18 11:05:00,2.04868,2.04868,2.04843,2.04843,7000000.0
2008-06-18 11:06:00,2.04852,2.04904,2.04852,2.04904,8000000.0
2008-06-18 11:07:00,2.04907,2.04907,2.04854,2.04854,7000000.0
2008-06-18 11:08:00,2.04886,2.04886,2.04864,2.04881,9000000.0
2008-06-18 11:09:00,2.04915,2.0497,2.04915,2.0497,8000000.0
2008-06-18 11:10:00,2.04993,2.05002,2.04987,2.04987,8000000.0
2008-06-18 11:11:00,2.0499,2.0499,2.04949,2.04949,10000000.0
2008-06-18 11:12:00,2.04949,2.04958,2.04945,2.04945,7000000.0
2008-06-18 11:13:00,2.04932,2.04932,2.04896,2.04918,11000000.0
2008-06-18 11:14:00,2.04938,2.04947,2.04931,2.04931,11000000.0
2008-06-18 11:15:00,2.04949,2.04956,2.04941,2.04946,7000000.0
2008-06-18 11:16:00,2.04953,2.04955,2.04944,2.04944,7000000.0
2008-06-18 11:17:00,2.04934,2.0494,2.04915,2.0494,7000000.0
2008-06-18 11:18:00,2.04943,2.04947,2.04913,2.04945,10000000.0
2008-06-18 11:19:00,2.04939,2.04967,2.04938,2.04964,11000000.0
2008-06-18 11:20:00,2.04972,2.04983,2.0496,2.04983,8000000.0
2008-06-18 11:21:00,2.04985,2.05011,2.04985,2.05005,7000000.0
2008-06-18 11:22:00,2.05004,2.05006,2.04972,2.05006,8000000.0
2008-06-18 11:23:00,2.05008,2.05008,2.04969,2.05007,8000000.0
2008-06-18 11:24:00,2.05024,2.05075,2.05024,2.05075,7000000.0
2008-06-18 11:25:00,2.05077,2.05077,2.05019,2.05027,8000000.0
2008-06-18 11:26:00,2.05031,2.05068,2.05027,2.05045,11000000.0
2008-06-18 11:27:00,2.05021,2.05045,2.05018,2.05045,8000000.0
2008-06-18 11:28:00,2.05054,2.05059,2.05049,2.05056,7000000.0
2008-06-18 11:29:00,2.05044,2.05044,2.05004,2.05029,8000000.0
2008-06-18 11:30:00,2.04982,2.04983,2.04922,2.0495,7000000.0
2008-06-18 11:31:00,2.04938,2.04965,2.04937,2.04937,11000000.0
2008-06-18 11:32:00,2.04959,2.04979,2.04956,2.04979,11000000.0
2008-06-18 11:33:00,2.04985,2.0504,2.04984,2.0504,7000000.0
2008-06-18 11:34:00,2.0511,2.05153,2.0511,2.05152,7000000.0
2008-06-18 11:35:00,2.05132,2.05132,2.0506,2.0507,10000000.0
2008-06-18 11:36:00,2.0506,2.05084,2.05049,2.05049,8000000.0
2008-06-18 11:37:00,2.05043,2.05046,2.05008,2.05042,8000000.0
2008-06-18 11:38:00,2.05022,2.05022,2.05007,2.05016,9000000.0
2008-06-18 11:39:00,2.05006,2.05016,2.04981,2.05016,9000000.0
2008-06-18 11:40:00,2.0499,2.05025,2.0497,2.05025,11000000.0
2008-06-18 11:41:00,2.05032,2.05032,2.05017,2.05027,11000000.0
2008-06-18 11:42:00,2.04986,2.05014,2.04986,2.05014,11000000.0
2008-06-18 11:43:00,2.04985,2.05052,2.04985,2.05052,7000000.0
2008-06-18 11:44:00,2.05024,2.0504,2.05024,2.0504,7000000.0
2008-06-18 11:45:00,2.05027,2.05057,2.05027,2.05057,11000000.0
2008-06-18 11:46:00,2.0503,2.05042,2.04999,2.04999,7000000.0
2008-06-18 11:47:00,2.05036,2.05056,2.05016,2.05054,9000000.0
2008-06-18 11:48:00,2.05036,2.05047,2.05019,2.05033,10000000.0
2008-06-18 11:49:00,2.05053,2.05065,2.05052,2.05063,7000000.0
2008-06-18 11:50:00,2.05062,2.05062,2.05009,2.05009,7000000.0
2008-06-18 11:51:00,2.05012,2.05012,2.04969,2.05007,8000000.0
2008-06-18 11:52:00,2.05,2.05017,2.04987,2.05017,10000000.0
2008-06-18 11:53:00,2.04998,2.04998,2.04959,2.04959,10000000.0
2008-06-18 11:54:00,2.04988,2.05007,2.04988,2.04989,9000000.0
2008-06-18 11:55:00,2.04983,2.04994,2.04983,2.04984,8000000.0
2008-06-18 11:56:00,2.04962,2.04986,2.04962,2.04983,11000000.0
2008-06-18 11:57:00,2.05004,2.05005,2.04992,2.04992,8000000.0
2008-06-18 11:58:00,2.04997,2.05003,2.0498,2.05,9000000.0
2008-06-18 11:59:00,2.04991,2.05069,2.0499,2.05069,7000000.0
2008-06-18 12:00:00,2.05045,2.05045,2.05024,2.05027,7000000.0
2008-06-18 12:01:00,2.05037,2.05061,2.05037,2.05052,10000000.0
2008-06-18 12:02:00,2.05022,2.05022,2.04996,2.05013,10000000.0
2008-06-18 12:03:00,2.04989,2.04998,2.04985,2.0499,7000000.0
2008-06-18 12:04:00,2.05003,2.05036,2.04999,2.05036,9000000.0
2008-06-18 12:05:00,2.05016,2.05036,2.05016,2.05036,11000000.0
2008-06-18 12:06:00,2.05025,2.05025,2.04977,2.04977,7000000.0
2008-06-18 12:07:00,2.05018,2.05061,2.05018,2.05061,7000000.0
2008-06-18 12:08:00,2.05075,2.05083,2.05064,2.05071,9000000.0
2008-06-18 12:09:00,2.0509,2.05107,2.05082,2.0509,8000000.0
2008-06-18 12:10:00,2.05108,2.05108,2.05079,2.05079,8000000.0
2008-06-18 12:11:00,2.05089,2.05113,2.05078,2.05078,7000000.0
2008-06-18 12:12:00,2.05088,2.05122,2.05088,2.0511,7000000.0
2008-06-18 12:13:00,2.0512,2.05138,2.05102,2.05127,10000000.0
2008-06-18 12:14:00,2.05137,2.05137,2.05113,2.05113,8000000.0
2008-06-18 12:15:00,2.0509,2.05115,2.05089,2.05114,8000000.0
2008-06-18 12:16:00,2.05125,2.05129,2.05104,2.05129,8000000.0
2008-06-18 12:17:00,2.05122,2.05129,2.05105,2.05129,8000000.0
2008-06-18 12:18:00,2.05111,2.05131,2.05111,2.05117,11000000.0
2008-06-18 12:19:00,2.05119,2.05134,2.05119,2.05128,9000000.0
2008-06-18 12:20:00,2.05119,2.05119,2.05092,2.05104,10000000.0
2008-06-18 12:21:00,2.0509,2.05113,2.04921,2.04921,7000000.0
2008-06-18 12:22:00,2.05056,2.05089,2.05056,2.05077,8000000.0
2008-06-18 12:23:00,2.0506,2.05061,2.05034,2.05034,7000000.0
2008-06-18 12:24:00,2.0505,2.05075,2.0505,2.05075,7000000.0
2008-06-18 12:25:00,2.05069,2.05069,2.04995,2.0501,9000000.0
2008-06-18 12:26:00,2.05002,2.05079,2.05002,2.05079,8000000.0
2008-06-18 12:27:00,2.05066,2.05066,2.0503,2.05039,10000000.0
2008-06-18 12:28:00,2.05033,2.05033,2.05011,2.05029,9000000.0
2008-06-18 12:29:00,2.04988,2.05006,2.04981,2.05006,9000000.0
2008-06-18 12:30:00,2.05028,2.05043,2.05023,2.05038,7000000.0
2008-06-18 12:31:00,2.05037,2.05041,2.05011,2.05041,11000000.0
2008-06-18 12:32:00,2.0503,2.05057,2.0503,2.05045,7000000.0
2008-06-18 12:33:00,2.05059,2.05074,2.05058,2.05058,7000000.0
2008-06-18 12:34:00,2.05054,2.05082,2.05053,2.05082,7000000.0
2008-06-18 12:35:00,2.05102,2.05102,2.05095,2.05099,8000000.0
2008-06-18 12:36:00,2.05114,2.05135,2.05105,2.05135,8000000.0
2008-06-18 12:37:00,2.05129,2.05149,2.05129,2.05149,9000000.0
2008-06-18 12:38:00,2.05128,2.0514,2.05074,2.05083,8000000.0
2008-06-18 12:39:00,2.05071,2.05096,2.05071,2.05089,9000000.0
2008-06-18 12:40:00,2.05084,2.05098,2.05069,2.05086,7000000.0
2008-06-18 12:41:00,2.05094,2.05125,2.05087,2.05087,8000000.0
2008-06-18 12:42:00,2.05089,2.05092,2.05075,2.05075,9000000.0
2008-06-18 12:43:00,2.05044,2.05073,2.05044,2.05062,9000000.0
2008-06-18 12:44:00,2.05089,2.0509,2.0508,2.05085,8000000.0
2008-06-18 12:45:00,2.05079,2.05089,2.05049,2.05077,10000000.0
2008-06-18 12:46:00,2.05066,2.05081,2.05062,2.05073,9000000.0
2008-06-18 12:47:00,2.05107,2.05189,2.05107,2.05189,10000000.0
2008-06-18 12:48:00,2.05195,2.05195,2.05115,2.05115,11000000.0
2008-06-18 12:49:00,2.05086,2.05086,2.05049,2.05049,7000000.0
2008-06-18 12:50:00,2.05058,2.05075,2.05036,2.05051,7000000.0
2008-06-18 12:51:00,2.05061,2.05094,2.05061,2.05077,8000000.0
2008-06-18 12:52:00,2.05075,2.05075,2.05018,2.05048,11000000.0
2008-06-18 12:53:00,2.05039,2.05039,2.05031,2.05035,8000000.0
2008-06-18 12:54:00,2.05047,2.0507,2.05045,2.05068,7000000.0
2008-06-18 12:55:00,2.05074,2.05093,2.05068,2.05093,8000000.0
2008-06-18 12:56:00,2.05088,2.05089,2.05066,2.05089,7000000.0
2008-06-18 12:57:00,2.05095,2.05104,2.05091,2.05104,7000000.0
2008-06-18 12:58:00,2.05072,2.05072,2.05045,2.05045,8000000.0
2008-06-18 12:59:00,2.05044,2.05052,2.05038,2.05052,7000000.0
2008-06-18 13:00:00,2.05074,2.05084,2.05074,2.05075,8000000.0
2008-06-18 13:01:00,2.05071,2.05071,2.05046,2.05046,8000000.0
2008-06-18 13:02:00,2.05067,2.05067,2.05008,2.05008,7000000.0
2008-06-18 13:03:00,2.04974,2.04987,2.04974,2.04987,8000000.0
2008-06-18 13:04:00,2.04985,2.05005,2.04985,2.05005,7000000.0
2008-06-18 13:05:00,2.05007,2.05024,2.04998,2.05024,8000000.0
2008-06-18 13:06:00,2.05018,2.05018,2.04993,2.05007,7000000.0
2008-06-18 13:07:00,2.05012,2.05013,2.04978,2.04978,7000000.0
2008-06-18 13:08:00,2.04985,2.04985,2.04961,2.0497,10000000.0
2008-06-18 13:09:00,2.04961,2.04961,2.04915,2.04915,7000000.0
2008-06-18 13:10:00,2.04897,2.04948,2.04897,2.04948,9000000.0
2008-06-18 13:11:00,2.04963,2.04968,2.04917,2.04917,8000000.0
2008-06-18 13:12:00,2.04901,2.04913,2.04876,2.04882,8000000.0
2008-06-18 13:13:00,2.04865,2.04901,2.04865,2.04901,9000000.0
2008-06-18 13:14:00,2.04909,2.04928,2.04902,2.04912,7000000.0
2008-06-18 13:15:00,2.04927,2.04967,2.04927,2.04967,8000000.0
2008-06-18 13:16:00,2.04972,2.04972,2.04945,2.04947,8000000.0
2008-06-18 13:17:00,2.04947,2.04955,2.04936,2.04952,9000000.0
2008-06-18 13:18:00,2.04974,2.04974,2.04948,2.04958,10000000.0
2008-06-18 13:19:00,2.04969,2.04983,2.04965,2.04983,8000000.0
2008-06-18 13:20:00,2.0501,2.05013,2.0499,2.04992,8000000.0
2008-06-18 13:21:00,2.04999,2.05011,2.04993,2.04993,7000000.0
2008-06-18 13:22:00,2.04997,2.05011,2.04979,2.05011,11000000.0
2008-06-18 13:23:00,2.05001,2.05019,2.04997,2.05012,8000000.0
2008-06-18 13:24:00,2.05023,2.05023,2.05007,2.05007,7000000.0
2008-06-18 13:25:00,2.04984,2.05008,2.04984,2.05,11000000.0
2008-06-18 13:26:00,2.04999,2.04999,2.04961,2.04971,10000000.0
2008-06-18 13:27:00,2.04961,2.0497,2.04949,2.04949,8000000.0
2008-06-18 13:28:00,2.0497,2.0499,2.04969,2.04981,21000000.0
2008-06-18 13:29:00,2.04977,2.04977,2.04956,2.04956,17000000.0
2008-06-18 13:30:00,2.04947,2.04981,2.04947,2.04981,7000000.0
2008-06-18 13:31:00,2.04991,2.05028,2.04991,2.05014,9000000.0
2008-06-18 13:32:00,2.05001,2.05001,2.04959,2.04959,14000000.0
2008-06-18 13:33:00,2.04975,2.05,2.04975,2.04999,14000000.0
2008-06-18 13:34:00,2.04996,2.05007,2.04995,2.05002,31000000.0
2008-06-18 13:35:00,2.04982,2.0503,2.04982,2.05023,17000000.0
2008-06-18 13:36:00,2.05024,2.05042,2.05024,2.05029,24000000.0
2008-06-18 13:37:00,2.05041,2.05046,2.05041,2.05042,10000000.0
2008-06-18 13:38:00,2.0504,2.05052,2.05032,2.05048,18000000.0
2008-06-18 13:39:00,2.05048,2.05049,2.05036,2.05045,15000000.0
2008-06-18 13:40:00,2.05043,2.05047,2.0503,2.05036,29000000.0
2008-06-18 13:41:00,2.05014,2.05038,2.05014,2.05038,13000000.0
2008-06-18 13:42:00,2.05036,2.05056,2.05032,2.05056,8000000.0
2008-06-18 13:43:00,2.05057,2.05063,2.0505,2.05053,10000000.0
2008-06-18 13:44:00,2.05066,2.05091,2.0506,2.05083,26000000.0
2008-06-18 13:45:00,2.05088,2.05107,2.05084,2.05107,22000000.0
2008-06-18 13:46:00,2.05103,2.05163,2.05103,2.05158,19000000.0
2008-06-18 13:47:00,2.05206,2.05224,2.05206,2.05224,17000000.0
2008-06-18 13:48:00,2.05226,2.05226,2.05201,2.05204,22000000.0
2008-06-18 13:49:00,2.05203,2.05205,2.05177,2.05177,24000000.0
2008-06-18 13:50:00,2.05177,2.05182,2.05177,2.05182,15000000.0
2008-06-18 13:51:00,2.05186,2.05186,2.05091,2.05091,22000000.0
2008-06-18 13:52:00,2.05096,2.05134,2.05085,2.05117,32000000.0
2008-06-18 13:53:00,2.05113,2.05113,2.05088,2.05088,28000000.0
2008-06-18 13:54:00,2.05113,2.05132,2.05088,2.05088,31000000.0
2008-06-18 13:55:00,2.05091,2.05103,2.05085,2.05085,20000000.0
2008-06-18 13:56:00,2.05109,2.0514,2.05106,2.0514,24000000.0
2008-06-18 13:57:00,2.05147,2.05154,2.05126,2.05154,34000000.0
2008-06-18 13:58:00,2.05128,2.0513,2.05117,2.0513,16000000.0
2008-06-18 13:59:00,2.05152,2.05154,2.0514,2.0514,30000000.0
2008-06-18 14:00:00,2.05141,2.05141,2.05111,2.05112,39000000.0
2008-06-18 14:01:00,2.05118,2.05142,2.05118,2.05142,30000000.0
2008-06-18 14:02:00,2.05187,2.05192,2.05184,2.05191,19000000.0
2008-06-18 14:03:00,2.05219,2.05226,2.05212,2.05214,23000000.0
2008-06-18 14:04:00,2.05182,2.05182,2.0512,2.0512,33000000.0
2008-06-18 14:05:00,2.05147,2.05162,2.05147,2.05162,28000000.0
2008-06-18 14:06:00,2.05175,2.05194,2.05175,2.05189,31000000.0
2008-06-18 14:07:00,2.05178,2.05178,2.05164,2.05174,31000000.0
2008-06-18 14:08:00,2.05169,2.05199,2.05167,2.05199,27000000.0
2008-06-18 14:09:00,2.05199,2.05199,2.05179,2.05195,27000000.0
2008-06-18 14:10:00,2.05184,2.05205,2.05179,2.05204,24000000.0
2008-06-18 14:11:00,2.05216,2.05247,2.05216,2.05246,21000000.0
2008-06-18 14:12:00,2.05207,2.05224,2.05207,2.05216,22000000.0
2008-06-18 14:13:00,2.05204,2.05204,2.0519,2.05203,13000000.0
2008-06-18 14:14:00,2.05203,2.05203,2.05189,2.05195,21000000.0
2008-06-18 14:15:00,2.05193,2.05197,2.05167,2.05173,25000000.0
2008-06-18 14:16:00,2.05176,2.05203,2.05175,2.05183,26000000.0
2008-06-18 14:17:00,2.05204,2.05204,2.05189,2.05201,32000000.0
2008-06-18 14:18:00,2.05202,2.05251,2.05202,2.05251,27000000.0
2008-06-18 14:19:00,2.05267,2.05271,2.05259,2.05261,35000000.0
2008-06-18 14:20:00,2.0526,2.0526,2.05197,2.05203,32000000.0
2008-06-18 14:21:00,2.05192,2.052,2.05178,2.052,39000000.0
2008-06-18 14:22:00,2.05219,2.05221,2.05198,2.05213,22000000.0
2008-06-18 14:23:00,2.05218,2.05225,2.05194,2.05198,40000000.0
2008-06-18 14:24:00,2.05202,2.05202,2.05181,2.05191,10000000.0
2008-06-18 14:25:00,2.0518,2.05204,2.05171,2.05204,35000000.0
2008-06-18 14:26:00,2.05175,2.05175,2.05139,2.05165,18000000.0
2008-06-18 14:27:00,2.05142,2.05155,2.0511,2.0511,28000000.0
2008-06-18 14:28:00,2.05164,2.05172,2.05128,2.05136,21000000.0
2008-06-18 14:29:00,2.05121,2.05128,2.05093,2.05106,16000000.0
2008-06-18 14:30:00,2.05103,2.05126,2.05103,2.05112,25000000.0
2008-06-18 14:31:00,2.05094,2.05119,2.05094,2.05119,26000000.0
2008-06-18 14:32:00,2.05151,2.05163,2.0514,2.05163,32000000.0
2008-06-18 14:33:00,2.05141,2.0515,2.05123,2.05123,20000000.0
2008-06-18 14:34:00,2.05125,2.05139,2.05125,2.05136,25000000.0
2008-06-18 14:35:00,2.05134,2.05134,2.05114,2.05121,23000000.0
2008-06-18 14:36:00,2.0511,2.05122,2.05107,2.05122,11000000.0
2008-06-18 14:37:00,2.05137,2.05137,2.05119,2.05128,41000000.0
2008-06-18 14:38:00,2.05149,2.05189,2.05149,2.05189,54000000.0
2008-06-18 14:39:00,2.05193,2.05199,2.05191,2.05194,36000000.0
2008-06-18 14:40:00,2.0519,2.05206,2.05188,2.05206,36000000.0
2008-06-18 14:41:00,2.05212,2.05215,2.0519,2.0519,41000000.0
2008-06-18 14:42:00,2.05179,2.05179,2.0516,2.0516,19000000.0
2008-06-18 14:43:00,2.05164,2.05195,2.05164,2.05195,20000000.0
2008-06-18 14:44:00,2.05209,2.05219,2.05207,2.05214,25000000.0
2008-06-18 14:45:00,2.05202,2.05202,2.05184,2.05193,33000000.0
2008-06-18 14:46:00,2.05191,2.05212,2.05191,2.05212,11000000.0
2008-06-18 14:47:00,2.05206,2.05206,2.05185,2.05196,7000000.0
2008-06-18 14:48:00,2.05238,2.05238,2.05216,2.05222,21000000.0
2008-06-18 14:49:00,2.05204,2.05218,2.05199,2.05213,32000000.0
2008-06-18 14:50:00,2.05167,2.05167,2.05087,2.05087,33000000.0
2008-06-18 14:51:00,2.05081,2.05129,2.05081,2.05129,37000000.0
2008-06-18 14:52:00,2.05107,2.05109,2.05092,2.05092,17000000.0
2008-06-18 14:53:00,2.05095,2.05114,2.05095,2.05095,22000000.0
2008-06-18 14:54:00,2.05079,2.05089,2.05064,2.05089,17000000.0
2008-06-18 14:55:00,2.05123,2.05141,2.05121,2.05141,7000000.0
2008-06-18 14:56:00,2.0511,2.05125,2.05105,2.05111,21000000.0
2008-06-18 14:57:00,2.05103,2.05123,2.05101,2.05102,12000000.0
2008-06-18 14:58:00,2.0507,2.0509,2.05058,2.0508,31000000.0
2008-06-18 14:59:00,2.0507,2.0507,2.0505,2.0505,20000000.0
2008-06-18 15:00:00,2.05044,2.05074,2.05044,2.05074,32000000.0
2008-06-18 15:01:00,2.0507,2.0507,2.0503,2.05059,14000000.0
2008-06-18 15:02:00,2.0507,2.05089,2.05059,2.05059,26000000.0
2008-06-18 15:03:00,2.05078,2.05088,2.05076,2.05079,30000000.0
2008-06-18 15:04:00,2.05073,2.05099,2.05064,2.05099,29000000.0
2008-06-18 15:05:00,2.05089,2.05117,2.05089,2.05115,28000000.0
2008-06-18 15:06:00,2.05115,2.05129,2.05109,2.05124,16000000.0
2008-06-18 15:07:00,2.05152,2.05152,2.05118,2.05118,26000000.0
2008-06-18 15:08:00,2.05108,2.05118,2.05108,2.05115,25000000.0
2008-06-18 15:09:00,2.05113,2.05113,2.05075,2.05084,34000000.0
2008-06-18 15:10:00,2.05071,2.05099,2.0507,2.05097,36000000.0
2008-06-18 15:11:00,2.05093,2.05106,2.0509,2.05103,27000000.0
2008-06-18 15:12:00,2.05116,2.05124,2.051,2.051,26000000.0
2008-06-18 15:13:00,2.05098,2.05105,2.05097,2.05103,41000000.0
2008-06-18 15:14:00,2.05114,2.05139,2.05114,2.05139,30000000.0
2008-06-18 15:15:00,2.05152,2.05199,2.05152,2.05199,21000000.0
2008-06-18 15:16:00,2.05222,2.0523,2.0522,2.0522,9000000.0
2008-06-18 15:17:00,2.05236,2.05239,2.05213,2.05213,26000000.0
2008-06-18 15:18:00,2.05203,2.05203,2.05194,2.05198,10000000.0
2008-06-18 15:19:00,2.05197,2.05197,2.05192,2.05193,16000000.0
2008-06-18 15:20:00,2.05185,2.05185,2.05178,2.05182,20000000.0
2008-06-18 15:21:00,2.05174,2.05175,2.05163,2.05164,12000000.0
2008-06-18 15:22:00,2.05141,2.05141,2.05127,2.05134,22000000.0
2008-06-18 15:23:00,2.05119,2.0512,2.05089,2.05089,36000000.0
2008-06-18 15:24:00,2.05094,2.05124,2.05094,2.05124,20000000.0
2008-06-18 15:25:00,2.05117,2.05123,2.05117,2.05119,14000000.0
2008-06-18 15:26:00,2.05117,2.05117,2.05108,2.0511,40000000.0
2008-06-18 15:27:00,2.05112,2.05115,2.05104,2.05112,32000000.0
2008-06-18 15:28:00,2.05105,2.0511,2.05086,2.05107,55000000.0
2008-06-18 15:29:00,2.0505,2.0505,2.04844,2.04846,47000000.0
2008-06-18 15:30:00,2.04846,2.05047,2.04846,2.05017,71000000.0
2008-06-18 15:31:00,2.05011,2.05012,2.04997,2.05001,58000000.0
2008-06-18 15:32:00,2.05014,2.05029,2.05014,2.05028,25000000.0
2008-06-18 15:33:00,2.05031,2.05045,2.05031,2.05035,32000000.0
2008-06-18 15:34:00,2.05035,2.05051,2.05035,2.05046,22000000.0
2008-06-18 15:35:00,2.05043,2.05046,2.05016,2.05032,30000000.0
2008-06-18 15:36:00,2.05009,2.05009,2.05001,2.05004,23000000.0
2008-06-18 15:37:00,2.05007,2.05033,2.05006,2.05033,24000000.0
2008-06-18 15:38:00,2.05049,2.0505,2.05025,2.05027,61000000.0
2008-06-18 15:39:00,2.05013,2.05013,2.04993,2.04999,40000000.0
2008-06-18 15:40:00,2.0503,2.05046,2.05028,2.05028,37000000.0
2008-06-18 15:41:00,2.0503,2.05033,2.05004,2.05033,43000000.0
2008-06-18 15:42:00,2.05047,2.05055,2.05042,2.05046,41000000.0
2008-06-18 15:43:00,2.05053,2.05076,2.05032,2.05076,30000000.0
2008-06-18 15:44:00,2.05065,2.05086,2.05065,2.05066,29000000.0
2008-06-18 15:45:00,2.0507,2.0511,2.0507,2.0511,36000000.0
2008-06-18 15:46:00,2.05115,2.05118,2.05105,2.05105,24000000.0
2008-06-18 15:47:00,2.05109,2.05131,2.05109,2.05117,31000000.0
2008-06-18 15:48:00,2.05112,2.05112,2.05095,2.05103,33000000.0
2008-06-18 15:49:00,2.05085,2.05111,2.05085,2.05111,25000000.0
2008-06-18 15:50:00,2.0514,2.0514,2.05119,2.05119,11000000.0
2008-06-18 15:51:00,2.05126,2.05141,2.0512,2.05133,37000000.0
2008-06-18 15:52:00,2.05107,2.05118,2.05107,2.05116,23000000.0
2008-06-18 15:53:00,2.05108,2.05115,2.05081,2.05081,15000000.0
2008-06-18 15:54:00,2.05077,2.05082,2.05075,2.05075,26000000.0
2008-06-18 15:55:00,2.0508,2.05083,2.05074,2.0508,33000000.0
2008-06-18 15:56:00,2.05086,2.05143,2.05086,2.05143,36000000.0
2008-06-18 15:57:00,2.05154,2.05161,2.05149,2.0515,34000000.0
2008-06-18 15:58:00,2.05105,2.05105,2.05043,2.05048,24000000.0
2008-06-18 15:59:00,2.05035,2.05058,2.05016,2.05016,23000000.0
2008-06-18 16:00:00,2.05052,2.05052,2.04968,2.04968,51000000.0
2008-06-18 16:01:00,2.04952,2.04954,2.04938,2.04938,31000000.0
2008-06-18 16:02:00,2.04906,2.04928,2.04893,2.04928,29000000.0
2008-06-18 16:03:00,2.04894,2.04901,2.04872,2.04901,51000000.0
2008-06-18 16:04:00,2.04915,2.0493,2.04911,2.0493,38000000.0
2008-06-18 16:05:00,2.04933,2.04937,2.04922,2.04923,37000000.0
2008-06-18 16:06:00,2.04934,2.05005,2.04934,2.04991,33000000.0
2008-06-18 16:07:00,2.04996,2.05001,2.04993,2.05001,37000000.0
2008-06-18 16:08:00,2.05003,2.05015,2.05,2.05008,37000000.0
2008-06-18 16:09:00,2.05007,2.05031,2.05006,2.05031,44000000.0
2008-06-18 16:10:00,2.05033,2.05033,2.05018,2.05018,41000000.0
2008-06-18 16:11:00,2.0503,2.05056,2.0502,2.05056,27000000.0
2008-06-18 16:12:00,2.0504,2.05052,2.0504,2.05046,22000000.0
2008-06-18 16:13:00,2.05063,2.05079,2.05063,2.05079,38000000.0
2008-06-18 16:14:00,2.05072,2.0509,2.05072,2.05078,41000000.0
2008-06-18 16:15:00,2.05079,2.05096,2.05071,2.05091,42000000.0
2008-06-18 16:16:00,2.05082,2.05101,2.0508,2.05087,45000000.0
2008-06-18 16:17:00,2.05078,2.05078,2.05062,2.05062,22000000.0
2008-06-18 16:18:00,2.05011,2.05047,2.05011,2.05047,49000000.0
2008-06-18 16:19:00,2.04989,2.05022,2.04989,2.05022,27000000.0
2008-06-18 16:20:00,2.05027,2.05027,2.04997,2.04997,52000000.0
2008-06-18 16:21:00,2.04999,2.0501,2.04988,2.05004,37000000.0
2008-06-18 16:22:00,2.05006,2.05018,2.05003,2.05015,50000000.0
2008-06-18 16:23:00,2.0502,2.05036,2.05016,2.05036,48000000.0
2008-06-18 16:24:00,2.05038,2.05043,2.05033,2.05033,44000000.0
2008-06-18 16:25:00,2.05035,2.05039,2.05025,2.05039,28000000.0
2008-06-18 16:26:00,2.05024,2.05065,2.05024,2.05062,41000000.0
2008-06-18 16:27:00,2.05071,2.05104,2.05071,2.05095,46000000.0
2008-06-18 16:28:00,2.051,2.05142,2.051,2.05142,34000000.0
2008-06-18 16:29:00,2.05147,2.05175,2.05147,2.05175,24000000.0
2008-06-18 16:30:00,2.05191,2.05206,2.05179,2.05206,43000000.0
2008-06-18 16:31:00,2.0525,2.05259,2.05224,2.05231,36000000.0
2008-06-18 16:32:00,2.05215,2.05215,2.05164,2.05164,34000000.0
2008-06-18 16:33:00,2.05123,2.05132,2.05101,2.05101,41000000.0
2008-06-18 16:34:00,2.05101,2.05128,2.051,2.05111,29000000.0
2008-06-18 16:35:00,2.05125,2.05133,2.05069,2.05069,53000000.0
2008-06-18 16:36:00,2.05043,2.05098,2.05043,2.05098,43000000.0
2008-06-18 16:37:00,2.05136,2.05182,2.05131,2.05167,56000000.0
2008-06-18 16:38:00,2.05138,2.05138,2.05078,2.05087,34000000.0
2008-06-18 16:39:00,2.05085,2.05085,2.0505,2.05052,43000000.0
2008-06-18 16:40:00,2.05055,2.05055,2.05027,2.05041,63000000.0
2008-06-18 16:41:00,2.05031,2.05047,2.05016,2.05027,44000000.0
2008-06-18 16:42:00,2.05038,2.05039,2.05016,2.05038,57000000.0
2008-06-18 16:43:00,2.05025,2.05028,2.0499,2.04999,20000000.0
2008-06-18 16:44:00,2.05024,2.05026,2.04988,2.05026,34000000.0
2008-06-18 16:45:00,2.05058,2.05075,2.0505,2.05052,41000000.0
2008-06-18 16:46:00,2.05072,2.05105,2.05071,2.05105,59000000.0
2008-06-18 16:47:00,2.05094,2.05103,2.05072,2.05095,55000000.0
2008-06-18 16:48:00,2.05074,2.05074,2.05039,2.05039,46000000.0
2008-06-18 16:49:00,2.0504,2.0504,2.05023,2.05032,35000000.0
2008-06-18 16:50:00,2.05028,2.05042,2.05006,2.05029,45000000.0
2008-06-18 16:51:00,2.0505,2.05108,2.0505,2.05068,30000000.0
2008-06-18 16:52:00,2.05053,2.05093,2.05053,2.05093,30000000.0
2008-06-18 16:53:00,2.05114,2.05114,2.05083,2.05087,19000000.0
2008-06-18 16:54:00,2.05098,2.05208,2.05098,2.05208,18000000.0
2008-06-18 16:55:00,2.05192,2.05327,2.05192,2.05298,40000000.0
2008-06-18 16:56:00,2.05317,2.05317,2.05218,2.05218,37000000.0
2008-06-18 16:57:00,2.05188,2.05188,2.05165,2.05172,17000000.0
2008-06-18 16:58:00,2.05171,2.05171,2.05129,2.0516,45000000.0
2008-06-18 16:59:00,2.05136,2.05136,2.05086,2.05086,39000000.0
2008-06-18 17:00:00,2.05088,2.05089,2.05061,2.05064,47000000.0
2008-06-18 17:01:00,2.05044,2.05073,2.05024,2.05073,26000000.0
2008-06-18 17:02:00,2.0508,2.05096,2.05046,2.05046,33000000.0
2008-06-18 17:03:00,2.05037,2.05055,2.05009,2.05009,33000000.0
2008-06-18 17:04:00,2.04965,2.04983,2.04965,2.04972,37000000.0
2008-06-18 17:05:00,2.04942,2.05004,2.04942,2.05004,35000000.0
2008-06-18 17:06:00,2.05018,2.05061,2.05018,2.05061,46000000.0
2008-06-18 17:07:00,2.05063,2.05071,2.05045,2.05068,33000000.0
2008-06-18 17:08:00,2.05072,2.05072,2.04983,2.04983,45000000.0
2008-06-18 17:09:00,2.04993,2.05012,2.04993,2.05012,47000000.0
2008-06-18 17:10:00,2.05013,2.05028,2.05011,2.05013,36000000.0
2008-06-18 17:11:00,2.0501,2.0501,2.04963,2.04963,44000000.0
2008-06-18 17:12:00,2.04955,2.04955,2.0492,2.04936,23000000.0
2008-06-18 17:13:00,2.04961,2.04972,2.04948,2.04972,35000000.0
2008-06-18 17:14:00,2.04962,2.04988,2.04962,2.04988,27000000.0
2008-06-18 17:15:00,2.05,2.0504,2.05,2.05035,26000000.0
2008-06-18 17:16:00,2.04975,2.04981,2.04965,2.04981,27000000.0
2008-06-18 17:17:00,2.04995,2.05048,2.04995,2.05048,38000000.0
2008-06-18 17:18:00,2.05034,2.05038,2.05023,2.05035,29000000.0
2008-06-18 17:19:00,2.05004,2.05034,2.04998,2.05034,19000000.0
2008-06-18 17:20:00,2.05033,2.05033,2.04982,2.04982,29000000.0
2008-06-18 17:21:00,2.04953,2.04962,2.04935,2.04962,26000000.0
2008-06-18 17:22:00,2.04962,2.04965,2.04953,2.04961,30000000.0
2008-06-18 17:23:00,2.04971,2.04983,2.04935,2.04935,32000000.0
2008-06-18 17:24:00,2.0488,2.04881,2.04849,2.04852,23000000.0
2008-06-18 17:25:00,2.04856,2.04884,2.04848,2.04882,20000000.0
2008-06-18 17:26:00,2.04912,2.04922,2.04907,2.04909,18000000.0
2008-06-18 17:27:00,2.04918,2.04943,2.04908,2.04943,44000000.0
2008-06-18 17:28:00,2.04967,2.04989,2.0494,2.04989,39000000.0
2008-06-18 17:29:00,2.05001,2.05011,2.04973,2.04973,36000000.0
2008-06-18 17:30:00,2.04961,2.05004,2.04949,2.05004,61000000.0
2008-06-18 17:31:00,2.05014,2.05014,2.04945,2.04945,62000000.0
2008-06-18 17:32:00,2.04934,2.04949,2.04931,2.04949,54000000.0
2008-06-18 17:33:00,2.04951,2.04951,2.04932,2.04945,64000000.0
2008-06-18 17:34:00,2.04958,2.04973,2.04954,2.04965,60000000.0
2008-06-18 17:35:00,2.04934,2.04935,2.04914,2.04914,43000000.0
2008-06-18 17:36:00,2.04891,2.04891,2.04862,2.04862,58000000.0
2008-06-18 17:37:00,2.04837,2.04837,2.04781,2.04797,47000000.0
2008-06-18 17:38:00,2.04797,2.04808,2.04796,2.04798,44000000.0
2008-06-18 17:39:00,2.04802,2.04808,2.04798,2.04798,41000000.0
2008-06-18 17:40:00,2.04799,2.04834,2.04796,2.04834,59000000.0
2008-06-18 17:41:00,2.04834,2.04847,2.04828,2.04828,50000000.0
2008-06-18 17:42:00,2.04813,2.04865,2.04813,2.04865,37000000.0
2008-06-18 17:43:00,2.04869,2.04871,2.04849,2.04871,33000000.0
2008-06-18 17:44:00,2.04871,2.04888,2.0487,2.04888,46000000.0
2008-06-18 17:45:00,2.04875,2.04879,2.04841,2.04841,49000000.0
2008-06-18 17:46:00,2.04839,2.04859,2.04839,2.04847,56000000.0
2008-06-18 17:47:00,2.04884,2.04921,2.04884,2.04904,65000000.0
2008-06-18 17:48:00,2.04912,2.04912,2.04809,2.04809,61000000.0
2008-06-18 17:49:00,2.04775,2.04807,2.04773,2.04779,72000000.0
2008-06-18 17:50:00,2.04834,2.04835,2.04813,2.04835,53000000.0
2008-06-18 17:51:00,2.0484,2.04847,2.04811,2.04836,54000000.0
2008-06-18 17:52:00,2.04841,2.04886,2.04841,2.04886,51000000.0
2008-06-18 17:53:00,2.04908,2.04939,2.04908,2.04939,42000000.0
2008-06-18 17:54:00,2.04947,2.04963,2.04943,2.04963,32000000.0
2008-06-18 17:55:00,2.04972,2.04972,2.04947,2.04947,32000000.0
2008-06-18 17:56:00,2.04955,2.04985,2.04955,2.04985,47000000.0
2008-06-18 17:57:00,2.04997,2.04997,2.04954,2.04954,34000000.0
2008-06-18 17:58:00,2.04919,2.04951,2.04915,2.04951,44000000.0
2008-06-18 17:59:00,2.04917,2.04941,2.04917,2.04933,39000000.0
2008-06-18 18:00:00,2.04978,2.04978,2.04958,2.04958,32000000.0
2008-06-18 18:01:00,2.0495,2.04963,2.04949,2.04963,52000000.0
2008-06-18 18:02:00,2.04959,2.0497,2.04959,2.0497,30000000.0
2008-06-18 18:03:00,2.04967,2.04967,2.04947,2.04966,38000000.0
2008-06-18 18:04:00,2.04964,2.04966,2.04955,2.04957,38000000.0
2008-06-18 18:05:00,2.0494,2.0494,2.04913,2.04913,36000000.0
2008-06-18 18:06:00,2.04923,2.04943,2.04923,2.04943,32000000.0
2008-06-18 18:07:00,2.0494,2.04945,2.04936,2.04944,38000000.0
2008-06-18 18:08:00,2.04943,2.04953,2.04939,2.04953,56000000.0
2008-06-18 18:09:00,2.04969,2.0497,2.04956,2.04966,34000000.0
2008-06-18 18:10:00,2.04964,2.04968,2.04953,2.04956,26000000.0
2008-06-18 18:11:00,2.04969,2.05022,2.04969,2.05022,34000000.0
2008-06-18 18:12:00,2.05013,2.05027,2.04962,2.04993,24000000.0
2008-06-18 18:13:00,2.04982,2.05,2.04961,2.05,30000000.0
2008-06-18 18:14:00,2.05,2.05,2.04967,2.04969,22000000.0
2008-06-18 18:15:00,2.04979,2.04979,2.04937,2.04938,21000000.0
2008-06-18 18:16:00,2.04921,2.04926,2.04894,2.04911,66000000.0
2008-06-18 18:17:00,2.04911,2.04915,2.04898,2.04904,60000000.0
2008-06-18 18:18:00,2.04906,2.04931,2.04906,2.0491,33000000.0
2008-06-18 18:19:00,2.04955,2.04955,2.0492,2.0492,46000000.0
2008-06-18 18:20:00,2.04929,2.04953,2.04929,2.04953,61000000.0
2008-06-18 18:21:00,2.04946,2.04974,2.04946,2.04974,37000000.0
2008-06-18 18:22:00,2.04988,2.04988,2.04959,2.04962,49000000.0
2008-06-18 18:23:00,2.04954,2.04954,2.0493,2.04941,34000000.0
2008-06-18 18:24:00,2.04951,2.04972,2.04939,2.0497,47000000.0
2008-06-18 18:25:00,2.04988,2.05007,2.04984,2.05007,31000000.0
2008-06-18 18:26:00,2.05039,2.05046,2.05029,2.05046,43000000.0
2008-06-18 18:27:00,2.05045,2.05045,2.05022,2.05022,35000000.0
2008-06-18 18:28:00,2.05059,2.05094,2.05059,2.05094,18000000.0
2008-06-18 18:29:00,2.05133,2.05153,2.05129,2.05135,24000000.0
2008-06-18 18:30:00,2.0514,2.05161,2.0514,2.05149,32000000.0
2008-06-18 18:31:00,2.05131,2.0515,2.05065,2.05065,46000000.0
2008-06-18 18:32:00,2.05083,2.05086,2.05059,2.05059,55000000.0
2008-06-18 18:33:00,2.05058,2.05092,2.05046,2.05092,29000000.0
2008-06-18 18:34:00,2.05075,2.05075,2.05011,2.05011,32000000.0
2008-06-18 18:35:00,2.05011,2.05037,2.05005,2.05026,47000000.0
2008-06-18 18:36:00,2.05012,2.05012,2.04922,2.04922,65000000.0
2008-06-18 18:37:00,2.04925,2.04951,2.04924,2.04951,63000000.0
2008-06-18 18:38:00,2.04934,2.04934,2.04908,2.04908,61000000.0
2008-06-18 18:39:00,2.0491,2.04918,2.04903,2.04909,37000000.0
2008-06-18 18:40:00,2.04917,2.04961,2.04915,2.04961,52000000.0
2008-06-18 18:41:00,2.04988,2.05005,2.04975,2.04981,68000000.0
2008-06-18 18:42:00,2.04971,2.04975,2.04959,2.04963,40000000.0
2008-06-18 18:43:00,2.04967,2.04971,2.04961,2.04967,39000000.0
2008-06-18 18:44:00,2.04987,2.05041,2.04987,2.05041,33000000.0
2008-06-18 18:45:00,2.05052,2.05062,2.05039,2.0504,57000000.0
2008-06-18 18:46:00,2.0503,2.05124,2.0503,2.05104,61000000.0
2008-06-18 18:47:00,2.05092,2.05092,2.0504,2.0504,41000000.0
2008-06-18 18:48:00,2.05035,2.05038,2.05033,2.05035,26000000.0
2008-06-18 18:49:00,2.05033,2.0505,2.05026,2.0505,31000000.0
2008-06-18 18:50:00,2.05082,2.05102,2.05069,2.05069,37000000.0
2008-06-18 18:51:00,2.05043,2.05055,2.05043,2.05051,17000000.0
2008-06-18 18:52:00,2.05039,2.05039,2.05011,2.05035,33000000.0
2008-06-18 18:53:00,2.05024,2.05038,2.05007,2.05008,31000000.0
2008-06-18 18:54:00,2.04996,2.0502,2.04993,2.0502,11000000.0
2008-06-18 18:55:00,2.05019,2.0504,2.05017,2.05019,22000000.0
2008-06-18 18:56:00,2.05001,2.05024,2.05,2.05021,16000000.0
2008-06-18 18:57:00,2.05022,2.05053,2.05022,2.05053,15000000.0
2008-06-18 18:58:00,2.0507,2.05071,2.05045,2.05045,19000000.0
2008-06-18 18:59:00,2.05035,2.05036,2.05022,2.0503,26000000.0
2008-06-18 19:00:00,2.05068,2.05068,2.05029,2.05029,12000000.0
2008-06-18 19:01:00,2.04963,2.0499,2.04938,2.04938,18000000.0
2008-06-18 19:02:00,2.04898,2.04898,2.04869,2.04876,23000000.0
2008-06-18 19:03:00,2.04863,2.04868,2.04838,2.04838,21000000.0
2008-06-18 19:04:00,2.0478,2.0478,2.04616,2.04698,55000000.0
2008-06-18 19:05:00,2.04668,2.04668,2.04637,2.04637,42000000.0
2008-06-18 19:06:00,2.0461,2.04616,2.04529,2.04546,63000000.0
2008-06-18 19:07:00,2.04537,2.04559,2.0453,2.04559,39000000.0
2008-06-18 19:08:00,2.04542,2.04603,2.04542,2.04603,32000000.0
2008-06-18 19:09:00,2.04609,2.04615,2.04587,2.04609,56000000.0
2008-06-18 19:10:00,2.04599,2.046,2.0458,2.0458,27000000.0
2008-06-18 19:11:00,2.04579,2.04579,2.04543,2.04571,36000000.0
2008-06-18 19:12:00,2.04569,2.04602,2.04565,2.04602,25000000.0
2008-06-18 19:13:00,2.04612,2.04625,2.04612,2.04621,23000000.0
2008-06-18 19:14:00,2.04607,2.04623,2.04604,2.04623,37000000.0
2008-06-18 19:15:00,2.04624,2.0463,2.04605,2.04605,17000000.0
2008-06-18 19:16:00,2.04602,2.04616,2.04602,2.04609,23000000.0
2008-06-18 19:17:00,2.0463,2.0463,2.04601,2.04612,17000000.0
2008-06-18 19:18:00,2.04631,2.04638,2.0463,2.04638,30000000.0
2008-06-18 19:19:00,2.04647,2.04647,2.04618,2.0463,36000000.0
2008-06-18 19:20:00,2.04638,2.04688,2.04638,2.04688,23000000.0
2008-06-18 19:21:00,2.04735,2.04735,2.04721,2.04721,21000000.0
2008-06-18 19:22:00,2.04704,2.04704,2.04656,2.04672,25000000.0
2008-06-18 19:23:00,2.04706,2.04787,2.04706,2.04787,12000000.0
2008-06-18 19:24:00,2.04836,2.04865,2.04835,2.04863,39000000.0
2008-06-18 19:25:00,2.04865,2.04872,2.04852,2.0487,49000000.0
2008-06-18 19:26:00,2.04864,2.04864,2.0475,2.0475,48000000.0
2008-06-18 19:27:00,2.04763,2.04772,2.04757,2.04769,51000000.0
2008-06-18 19:28:00,2.04739,2.04739,2.04721,2.04723,40000000.0
2008-06-18 19:29:00,2.04717,2.04735,2.04704,2.04708,28000000.0
2008-06-18 19:30:00,2.04691,2.04704,2.04668,2.0467,32000000.0
2008-06-18 19:31:00,2.04688,2.04731,2.04688,2.04721,28000000.0
2008-06-18 19:32:00,2.04719,2.0477,2.04719,2.0477,31000000.0
2008-06-18 19:33:00,2.04765,2.04771,2.04744,2.04771,14000000.0
2008-06-18 19:34:00,2.04759,2.04764,2.04726,2.04764,49000000.0
2008-06-18 19:35:00,2.04759,2.0476,2.04743,2.04758,28000000.0
2008-06-18 19:36:00,2.04742,2.04742,2.04683,2.04683,16000000.0
2008-06-18 19:37:00,2.04673,2.04681,2.04655,2.04681,26000000.0
2008-06-18 19:38:00,2.04706,2.04731,2.04706,2.04729,18000000.0
2008-06-18 19:39:00,2.04723,2.04723,2.04609,2.04635,13000000.0
2008-06-18 19:40:00,2.0459,2.0459,2.04555,2.04568,16000000.0
2008-06-18 19:41:00,2.04545,2.04556,2.04534,2.04556,17000000.0
2008-06-18 19:42:00,2.0459,2.04603,2.04581,2.04592,19000000.0
2008-06-18 19:43:00,2.04587,2.04596,2.04587,2.04591,21000000.0
2008-06-18 19:44:00,2.04595,2.04595,2.04579,2.0458,21000000.0
2008-06-18 19:45:00,2.04579,2.04624,2.04579,2.0461,33000000.0
2008-06-18 19:46:00,2.04611,2.04633,2.0461,2.04633,18000000.0
2008-06-18 19:47:00,2.04648,2.04648,2.04614,2.04624,22000000.0
2008-06-18 19:48:00,2.04607,2.04616,2.04603,2.04616,18000000.0
2008-06-18 19:49:00,2.04617,2.04636,2.04615,2.04626,27000000.0
2008-06-18 19:50:00,2.04635,2.04651,2.04625,2.04651,23000000.0
2008-06-18 19:51:00,2.0466,2.04673,2.04658,2.04673,25000000.0
2008-06-18 19:52:00,2.04676,2.04682,2.04661,2.04682,15000000.0
2008-06-18 19:53:00,2.04694,2.04743,2.04694,2.04743,21000000.0
2008-06-18 19:54:00,2.04717,2.04717,2.0469,2.0469,9000000.0
2008-06-18 19:55:00,2.0468,2.0468,2.04642,2.04657,30000000.0
2008-06-18 19:56:00,2.04688,2.04705,2.04688,2.04697,20000000.0
2008-06-18 19:57:00,2.04692,2.04692,2.04653,2.0469,12000000.0
2008-06-18 19:58:00,2.04656,2.04711,2.04656,2.04711,13000000.0
2008-06-18 19:59:00,2.04735,2.04735,2.0472,2.04723,31000000.0
2008-06-18 20:00:00,2.04727,2.04727,2.04709,2.04723,23000000.0
2008-06-18 20:01:00,2.04739,2.04741,2.04716,2.04727,13000000.0
2008-06-18 20:02:00,2.04738,2.04745,2.04724,2.04729,20000000.0
2008-06-18 20:03:00,2.04718,2.0472,2.04701,2.04701,18000000.0
2008-06-18 20:04:00,2.04673,2.04673,2.04615,2.04615,27000000.0
2008-06-18 20:05:00,2.04532,2.04532,2.04457,2.04457,23000000.0
2008-06-18 20:06:00,2.04466,2.04487,2.04454,2.04487,13000000.0
2008-06-18 20:07:00,2.04494,2.04494,2.04428,2.04428,29000000.0
2008-06-18 20:08:00,2.04423,2.04463,2.04423,2.04458,15000000.0
2008-06-18 20:09:00,2.04472,2.04477,2.04467,2.04467,17000000.0
2008-06-18 20:10:00,2.04467,2.04467,2.04447,2.0445,20000000.0
2008-06-18 20:11:00,2.04456,2.04456,2.04426,2.04428,10000000.0
2008-06-18 20:12:00,2.04456,2.04489,2.04453,2.04489,15000000.0
2008-06-18 20:13:00,2.04504,2.04533,2.04477,2.04521,17000000.0
2008-06-18 20:14:00,2.04523,2.04546,2.04522,2.04545,15000000.0
2008-06-18 20:15:00,2.04544,2.04544,2.04522,2.04522,10000000.0
2008-06-18 20:16:00,2.04491,2.04537,2.0449,2.0449,22000000.0
2008-06-18 20:17:00,2.0451,2.0451,2.04479,2.04503,17000000.0
2008-06-18 20:18:00,2.04512,2.04512,2.04477,2.04489,24000000.0
2008-06-18 20:19:00,2.04515,2.04566,2.04515,2.04545,9000000.0
2008-06-18 20:20:00,2.04525,2.04584,2.04525,2.04584,14000000.0
2008-06-18 20:21:00,2.04612,2.04612,2.04547,2.04547,7000000.0
2008-06-18 20:22:00,2.04547,2.04552,2.04537,2.04538,12000000.0
2008-06-18 20:23:00,2.0456,2.04586,2.0456,2.04586,8000000.0
2008-06-18 20:24:00,2.04557,2.04614,2.04557,2.04588,15000000.0
2008-06-18 20:25:00,2.04565,2.04565,2.0452,2.04537,16000000.0
2008-06-18 20:26:00,2.04576,2.04605,2.04576,2.04581,22000000.0
2008-06-18 20:27:00,2.04561,2.04561,2.04524,2.04535,11000000.0
2008-06-18 20:28:00,2.04527,2.04535,2.0451,2.0451,7000000.0
2008-06-18 20:29:00,2.04506,2.04511,2.0449,2.04492,20000000.0
2008-06-18 20:30:00,2.04412,2.04412,2.04344,2.04344,27000000.0
2008-06-18 20:31:00,2.04362,2.04362,2.0434,2.04342,17000000.0
2008-06-18 20:32:00,2.04375,2.04391,2.04361,2.04361,20000000.0
2008-06-18 20:33:00,2.04372,2.04397,2.04366,2.04383,14000000.0
2008-06-18 20:34:00,2.04402,2.04402,2.04377,2.04394,28000000.0
2008-06-18 20:35:00,2.04398,2.0442,2.04398,2.04408,23000000.0
2008-06-18 20:36:00,2.04401,2.04436,2.04401,2.04436,11000000.0
2008-06-18 20:37:00,2.04463,2.04471,2.04461,2.04471,7000000.0
2008-06-18 20:38:00,2.04466,2.04487,2.04466,2.04486,10000000.0
2008-06-18 20:39:00,2.04493,2.0451,2.04493,2.04506,9000000.0
2008-06-18 20:40:00,2.04519,2.04534,2.04514,2.04534,7000000.0
2008-06-18 20:41:00,2.04533,2.04541,2.04529,2.04536,8000000.0
2008-06-18 20:42:00,2.04533,2.04567,2.04533,2.04549,15000000.0
2008-06-18 20:43:00,2.04539,2.04549,2.04539,2.04549,12000000.0
2008-06-18 20:44:00,2.04552,2.04557,2.04546,2.04547,7000000.0
2008-06-18 20:45:00,2.04536,2.04544,2.04522,2.04529,12000000.0
2008-06-18 20:46:00,2.04529,2.04537,2.04528,2.04535,9000000.0
2008-06-18 20:47:00,2.04524,2.04524,2.04494,2.04501,11000000.0
2008-06-18 20:48:00,2.04495,2.045,2.04491,2.04492,11000000.0
2008-06-18 20:49:00,2.04496,2.045,2.04492,2.04494,18000000.0
2008-06-18 20:50:00,2.0451,2.0451,2.04478,2.04478,7000000.0
2008-06-18 20:51:00,2.04479,2.04493,2.04479,2.04491,18000000.0
2008-06-18 20:52:00,2.04484,2.04484,2.04448,2.04472,15000000.0
2008-06-18 20:53:00,2.04474,2.04476,2.04449,2.04449,8000000.0
2008-06-18 20:54:00,2.04439,2.04469,2.04439,2.04469,10000000.0
2008-06-18 20:55:00,2.04485,2.04496,2.04483,2.04496,8000000.0
2008-06-18 20:56:00,2.045,2.045,2.04476,2.04495,8000000.0
2008-06-18 20:57:00,2.04496,2.04497,2.04477,2.04497,18000000.0
2008-06-18 20:58:00,2.04529,2.04529,2.0448,2.04487,14000000.0
2008-06-18 20:59:00,2.04501,2.04511,2.04501,2.04511,8000000.0
2008-06-18 21:00:00,2.0452,2.04552,2.0452,2.04552,11000000.0
2008-06-18 21:01:00,2.04536,2.04543,2.04524,2.04543,16000000.0
2008-06-18 21:02:00,2.04528,2.04528,2.04463,2.04463,18000000.0
2008-06-18 21:03:00,2.04442,2.0451,2.04442,2.0451,13000000.0
2008-06-18 21:04:00,2.04554,2.04556,2.04531,2.04531,8000000.0
2008-06-18 21:05:00,2.04541,2.04556,2.04541,2.04552,11000000.0
2008-06-18 21:06:00,2.04562,2.04562,2.04451,2.04451,8000000.0
2008-06-18 21:07:00,2.04431,2.04443,2.04431,2.0444,7000000.0
2008-06-18 21:08:00,2.04465,2.04465,2.04455,2.04455,11000000.0
2008-06-18 21:09:00,2.04427,2.04431,2.04419,2.04431,9000000.0
2008-06-18 21:10:00,2.04455,2.04486,2.04455,2.04486,9000000.0
2008-06-18 21:11:00,2.04486,2.04486,2.04451,2.04451,8000000.0
2008-06-18 21:12:00,2.04441,2.04442,2.04242,2.04442,8000000.0
2008-06-18 21:13:00,2.04457,2.04463,2.04454,2.04455,8000000.0
2008-06-18 21:14:00,2.04454,2.04503,2.04426,2.04503,8000000.0
2008-06-18 21:15:00,2.04517,2.04532,2.0451,2.0451,11000000.0
2008-06-18 21:16:00,2.04502,2.04502,2.04441,2.04441,9000000.0
2008-06-18 21:17:00,2.04449,2.04544,2.04449,2.04544,7000000.0
2008-06-18 21:18:00,2.04558,2.0457,2.04558,2.04565,7000000.0
2008-06-18 21:19:00,2.04551,2.04574,2.04551,2.0457,7000000.0
2008-06-18 21:20:00,2.0457,2.04574,2.0456,2.0456,12000000.0
2008-06-18 21:21:00,2.04562,2.04577,2.04556,2.04577,8000000.0
2008-06-18 21:22:00,2.04591,2.04607,2.04591,2.04601,7000000.0
2008-06-18 21:23:00,2.04588,2.04601,2.04578,2.04601,10000000.0
2008-06-18 21:24:00,2.04599,2.04599,2.04583,2.04584,8000000.0
2008-06-18 21:25:00,2.04594,2.04615,2.04594,2.046,9000000.0
2008-06-18 21:26:00,2.04598,2.04607,2.04598,2.04607,17000000.0
2008-06-18 21:27:00,2.04604,2.0462,2.04589,2.04604,31000000.0
2008-06-18 21:28:00,2.04607,2.04613,2.04591,2.0461,20000000.0
2008-06-18 21:29:00,2.04619,2.04621,2.04613,2.04621,11000000.0
2008-06-18 21:30:00,2.04619,2.04622,2.04616,2.04616,9000000.0
2008-06-18 21:31:00,2.04609,2.04616,2.04591,2.04591,7000000.0
2008-06-18 21:32:00,2.04583,2.04583,2.04542,2.04557,8000000.0
2008-06-18 21:33:00,2.04538,2.0454,2.04535,2.04537,7000000.0
2008-06-18 21:34:00,2.04532,2.04554,2.04532,2.04554,10000000.0
2008-06-18 21:35:00,2.04559,2.04559,2.0454,2.0454,11000000.0
2008-06-18 21:36:00,2.0453,2.0453,2.04506,2.04514,11000000.0
2008-06-18 21:37:00,2.04506,2.04531,2.04506,2.04528,11000000.0
2008-06-18 21:38:00,2.04464,2.04487,2.0445,2.04475,26000000.0
2008-06-18 21:39:00,2.04514,2.04529,2.04512,2.04528,18000000.0
2008-06-18 21:40:00,2.04535,2.0456,2.04535,2.04553,12000000.0
2008-06-18 21:41:00,2.04495,2.04524,2.04468,2.04489,13000000.0
2008-06-18 21:42:00,2.04544,2.04563,2.04544,2.04563,7000000.0
2008-06-18 21:43:00,2.04586,2.04653,2.04586,2.04653,11000000.0
2008-06-18 21:44:00,2.04656,2.04656,2.04616,2.04616,18000000.0
2008-06-18 21:45:00,2.04611,2.04633,2.04611,2.04623,10000000.0
2008-06-18 21:46:00,2.04608,2.04619,2.04582,2.04619,15000000.0
2008-06-18 21:47:00,2.04632,2.04642,2.04622,2.04622,10000000.0
2008-06-18 21:48:00,2.04621,2.04652,2.04621,2.04652,7000000.0
2008-06-18 21:49:00,2.0465,2.04653,2.04646,2.04646,8000000.0
2008-06-18 21:50:00,2.04635,2.04642,2.04622,2.04622,10000000.0
2008-06-18 21:51:00,2.04623,2.04624,2.04596,2.04624,8000000.0
2008-06-18 21:52:00,2.04621,2.04621,2.04599,2.04605,10000000.0
2008-06-18 21:53:00,2.04633,2.04681,2.04633,2.04667,8000000.0
2008-06-18 21:54:00,2.04684,2.04688,2.04677,2.04677,9000000.0
2008-06-18 21:55:00,2.04677,2.04677,2.04627,2.0466,11000000.0
2008-06-18 21:56:00,2.04662,2.04662,2.04647,2.04657,22000000.0
2008-06-18 21:57:00,2.04624,2.04641,2.04624,2.04632,13000000.0
2008-06-18 21:58:00,2.04627,2.04633,2.04617,2.04617,16000000.0
2008-06-18 21:59:00,2.04624,2.04629,2.04603,2.04604,25000000.0
2008-06-18 22:00:00,2.04618,2.04654,2.04618,2.04631,12000000.0
2008-06-18 22:01:00,2.04633,2.04633,2.0462,2.04627,19000000.0
2008-06-18 22:02:00,2.04634,2.04641,2.04626,2.04626,11000000.0
2008-06-18 22:03:00,2.04633,2.04651,2.0463,2.04637,33000000.0
2008-06-18 22:04:00,2.04641,2.04641,2.04605,2.04605,11000000.0
2008-06-18 22:05:00,2.04617,2.04625,2.04617,2.04622,16000000.0
2008-06-18 22:06:00,2.04634,2.04669,2.04634,2.04652,8000000.0
2008-06-18 22:07:00,2.04654,2.04658,2.04643,2.04643,15000000.0
2008-06-18 22:08:00,2.04638,2.04661,2.04638,2.04661,30000000.0
2008-06-18 22:09:00,2.04659,2.04662,2.04652,2.04653,13000000.0
2008-06-18 22:10:00,2.04645,2.04652,2.0463,2.04652,8000000.0
2008-06-18 22:11:00,2.04693,2.04693,2.0461,2.0461,11000000.0
2008-06-18 22:12:00,2.04589,2.04596,2.04588,2.0459,15000000.0
2008-06-18 22:13:00,2.04594,2.04594,2.0459,2.04594,10000000.0
2008-06-18 22:14:00,2.04515,2.04518,2.04515,2.04515,13000000.0
2008-06-18 22:15:00,2.04592,2.04592,2.0457,2.04589,9000000.0
2008-06-18 22:16:00,2.04609,2.04636,2.04606,2.04636,8000000.0
2008-06-18 22:17:00,2.04627,2.04627,2.04602,2.04602,16000000.0
2008-06-18 22:18:00,2.04598,2.04623,2.04598,2.04623,9000000.0
2008-06-18 22:19:00,2.04597,2.04597,2.04559,2.04559,9000000.0
2008-06-18 22:20:00,2.04549,2.04566,2.04518,2.04566,7000000.0
2008-06-18 22:21:00,2.04557,2.04562,2.04554,2.04559,11000000.0
2008-06-18 22:22:00,2.04556,2.04561,2.04554,2.04561,11000000.0
2008-06-18 22:23:00,2.04559,2.04565,2.04557,2.04558,15000000.0
2008-06-18 22:24:00,2.04543,2.04549,2.04516,2.04516,10000000.0
2008-06-18 22:25:00,2.04519,2.04519,2.04505,2.0451,8000000.0
2008-06-18 22:26:00,2.04512,2.04561,2.04512,2.04561,8000000.0
2008-06-18 22:27:00,2.04554,2.04557,2.04543,2.04555,10000000.0
2008-06-18 22:28:00,2.04506,2.04564,2.04506,2.04555,10000000.0
2008-06-18 22:29:00,2.0458,2.04592,2.0458,2.04582,7000000.0
2008-06-18 22:30:00,2.04572,2.04572,2.04555,2.04567,11000000.0
2008-06-18 22:31:00,2.04479,2.04536,2.04479,2.04536,22000000.0
2008-06-18 22:32:00,2.04582,2.04593,2.04572,2.04582,7000000.0
2008-06-18 22:33:00,2.04561,2.04571,2.04551,2.04561,38000000.0
2008-06-18 22:34:00,2.04572,2.04589,2.04555,2.04587,47000000.0
2008-06-18 22:35:00,2.04591,2.04593,2.04582,2.0459,27000000.0
2008-06-18 22:36:00,2.04585,2.04585,2.0453,2.0453,26000000.0
2008-06-18 22:37:00,2.04508,2.0453,2.04493,2.0453,28000000.0
2008-06-18 22:38:00,2.04565,2.04595,2.04565,2.04579,15000000.0
2008-06-18 22:39:00,2.04583,2.04596,2.04556,2.04556,11000000.0
2008-06-18 22:40:00,2.04557,2.04589,2.04557,2.04576,9000000.0
2008-06-18 22:41:00,2.04586,2.046,2.04586,2.046,16000000.0
2008-06-18 22:42:00,2.04611,2.04628,2.04611,2.04618,9000000.0
2008-06-18 22:43:00,2.04615,2.04616,2.04599,2.04616,11000000.0
2008-06-18 22:44:00,2.04617,2.04617,2.04591,2.04591,8000000.0
2008-06-18 22:45:00,2.0461,2.0461,2.04586,2.04586,12000000.0
2008-06-18 22:46:00,2.04618,2.04641,2.04617,2.04617,9000000.0
2008-06-18 22:47:00,2.04627,2.04627,2.04622,2.04623,16000000.0
2008-06-18 22:48:00,2.0462,2.04644,2.0462,2.04644,11000000.0
2008-06-18 22:49:00,2.0463,2.0466,2.0463,2.0466,12000000.0
2008-06-18 22:50:00,2.04668,2.04668,2.04653,2.04653,16000000.0
2008-06-18 22:51:00,2.04648,2.04648,2.04608,2.04621,10000000.0
2008-06-18 22:52:00,2.04619,2.04622,2.04599,2.04622,10000000.0
2008-06-18 22:53:00,2.04619,2.04626,2.04616,2.04623,8000000.0
2008-06-18 22:54:00,2.04618,2.04621,2.04615,2.04615,13000000.0
2008-06-18 22:55:00,2.04621,2.04625,2.04583,2.0459,9000000.0
2008-06-18 22:56:00,2.04576,2.04576,2.04509,2.04513,8000000.0
2008-06-18 22:57:00,2.04522,2.04551,2.04522,2.04531,7000000.0
2008-06-18 22:58:00,2.04536,2.04549,2.04535,2.0454,7000000.0
2008-06-18 22:59:00,2.04546,2.04561,2.04539,2.04539,9000000.0
2008-06-18 23:00:00,2.04546,2.04568,2.04546,2.04552,12000000.0
2008-06-18 23:01:00,2.0456,2.04561,2.04529,2.0454,9000000.0
2008-06-18 23:02:00,2.04493,2.04571,2.04493,2.04545,8000000.0
2008-06-18 23:03:00,2.04565,2.04576,2.04565,2.04567,12000000.0
2008-06-18 23:04:00,2.04561,2.04561,2.04442,2.04442,11000000.0
2008-06-18 23:05:00,2.04457,2.04531,2.04457,2.04531,11000000.0
2008-06-18 23:06:00,2.0456,2.04587,2.0456,2.04587,8000000.0
2008-06-18 23:07:00,2.04596,2.04605,2.04585,2.04605,8000000.0
2008-06-18 23:08:00,2.04585,2.04585,2.04529,2.04553,15000000.0
2008-06-18 23:09:00,2.04561,2.04561,2.04516,2.04527,7000000.0
2008-06-18 23:10:00,2.04572,2.04576,2.04538,2.04538,8000000.0
2008-06-18 23:11:00,2.04553,2.04594,2.04553,2.04584,7000000.0
2008-06-18 23:12:00,2.04604,2.04623,2.04595,2.04623,8000000.0
2008-06-18 23:13:00,2.04605,2.04606,2.0459,2.0459,7000000.0
2008-06-18 23:14:00,2.04587,2.04619,2.04587,2.04619,9000000.0
2008-06-18 23:15:00,2.04582,2.04582,2.04566,2.04581,8000000.0
2008-06-18 23:16:00,2.04577,2.04577,2.04558,2.04566,9000000.0
2008-06-18 23:17:00,2.04566,2.04575,2.04553,2.04575,11000000.0
2008-06-18 23:18:00,2.04575,2.04575,2.04516,2.04516,9000000.0
2008-06-18 23:19:00,2.04553,2.0457,2.04543,2.04553,11000000.0
2008-06-18 23:20:00,2.04493,2.04549,2.04493,2.04516,8000000.0
2008-06-18 23:21:00,2.04506,2.04524,2.04506,2.04516,7000000.0
2008-06-18 23:22:00,2.04502,2.04521,2.04502,2.04521,7000000.0
2008-06-18 23:23:00,2.0456,2.0456,2.04517,2.04517,7000000.0
2008-06-18 23:24:00,2.04554,2.04572,2.04549,2.04565,9000000.0
2008-06-18 23:25:00,2.04577,2.04578,2.04563,2.04563,10000000.0
2008-06-18 23:26:00,2.04542,2.04549,2.04542,2.04543,10000000.0
2008-06-18 23:27:00,2.04554,2.04631,2.04554,2.04631,8000000.0
2008-06-18 23:28:00,2.04607,2.04607,2.04559,2.04572,8000000.0
2008-06-18 23:29:00,2.04574,2.04581,2.04571,2.04571,25000000.0
2008-06-18 23:30:00,2.04549,2.04556,2.04496,2.04547,16000000.0
2008-06-18 23:31:00,2.04545,2.04563,2.04544,2.04563,14000000.0
2008-06-18 23:32:00,2.0457,2.04573,2.04538,2.04563,9000000.0
2008-06-18 23:33:00,2.04572,2.04577,2.04547,2.04547,8000000.0
2008-06-18 23:34:00,2.04554,2.04622,2.04554,2.04622,9000000.0
2008-06-18 23:35:00,2.04621,2.04621,2.04612,2.04619,12000000.0
2008-06-18 23:36:00,2.04617,2.04617,2.04579,2.04591,9000000.0
2008-06-18 23:37:00,2.04569,2.04633,2.04569,2.04633,8000000.0
2008-06-18 23:38:00,2.04659,2.04659,2.04641,2.04641,7000000.0
2008-06-18 23:39:00,2.0463,2.0463,2.04582,2.04582,11000000.0
2008-06-18 23:40:00,2.04586,2.04616,2.04571,2.0458,21000000.0
2008-06-18 23:41:00,2.04563,2.04563,2.04543,2.04546,8000000.0
2008-06-18 23:42:00,2.04554,2.04578,2.04554,2.04578,19000000.0
2008-06-18 23:43:00,2.04609,2.04622,2.04608,2.04622,8000000.0
2008-06-18 23:44:00,2.04627,2.04648,2.04627,2.04643,8000000.0
2008-06-18 23:45:00,2.04654,2.04654,2.04554,2.04554,7000000.0
2008-06-18 23:46:00,2.04531,2.04531,2.04499,2.04514,8000000.0
2008-06-18 23:47:00,2.04572,2.04572,2.04531,2.0455,11000000.0
2008-06-18 23:48:00,2.04572,2.04572,2.04501,2.04501,6000000.0
2008-06-18 23:49:00,2.04503,2.04584,2.04503,2.04584,9000000.0
2008-06-18 23:50:00,2.04603,2.04654,2.04603,2.04635,8000000.0
2008-06-18 23:51:00,2.04622,2.04622,2.04515,2.04515,10000000.0
2008-06-18 23:52:00,2.04516,2.04598,2.04516,2.04598,7000000.0
2008-06-18 23:53:00,2.04586,2.0459,2.04523,2.04523,10000000.0
2008-06-18 23:54:00,2.04481,2.04514,2.04452,2.04452,7000000.0
2008-06-18 23:55:00,2.04445,2.04469,2.04444,2.04469,9000000.0
2008-06-18 23:56:00,2.04462,2.0449,2.04448,2.04475,12000000.0
2008-06-18 23:57:00,2.04498,2.04558,2.04484,2.04551,25000000.0
2008-06-18 23:58:00,2.04559,2.04559,2.04542,2.04542,8000000.0
2008-06-19 00:00:00,2.04583,2.0461,2.04583,2.04586,7000000.0
2008-06-19 00:01:00,2.04616,2.04622,2.04599,2.04599,8000000.0
2008-06-19 00:02:00,2.04582,2.04582,2.0455,2.0455,9000000.0
2008-06-19 00:03:00,2.04536,2.04542,2.04536,2.04541,12000000.0
2008-06-19 00:04:00,2.04571,2.04573,2.04569,2.04572,10000000.0
2008-06-19 00:05:00,2.04604,2.04614,2.04578,2.0461,9000000.0
2008-06-19 00:06:00,2.04592,2.04592,2.04583,2.04585,8000000.0
2008-06-19 00:07:00,2.04595,2.04633,2.04589,2.04633,9000000.0
2008-06-19 00:08:00,2.0464,2.04649,2.04638,2.04648,8000000.0
2008-06-19 00:09:00,2.0467,2.0467,2.04606,2.04606,6000000.0
2008-06-19 00:10:00,2.0465,2.0465,2.04624,2.04624,23000000.0
2008-06-19 00:11:00,2.04642,2.04681,2.04642,2.04681,11000000.0
2008-06-19 00:12:00,2.04689,2.04704,2.04676,2.04691,9000000.0
2008-06-19 00:13:00,2.04662,2.04673,2.04608,2.04608,8000000.0
2008-06-19 00:14:00,2.04632,2.04657,2.04624,2.04624,7000000.0
2008-06-19 00:15:00,2.04594,2.04623,2.04574,2.04623,7000000.0
2008-06-19 00:16:00,2.04589,2.04589,2.04568,2.04568,9000000.0
2008-06-19 00:17:00,2.0457,2.04594,2.04559,2.04594,8000000.0
2008-06-19 00:18:00,2.04627,2.04643,2.04622,2.04643,8000000.0
2008-06-19 00:19:00,2.04674,2.04695,2.04632,2.04695,9000000.0
2008-06-19 00:20:00,2.04701,2.04701,2.04595,2.0461,10000000.0
2008-06-19 00:21:00,2.04666,2.04682,2.04624,2.04624,6000000.0
2008-06-19 00:22:00,2.04624,2.04682,2.04624,2.04682,8000000.0
2008-06-19 00:23:00,2.04717,2.04717,2.04685,2.04707,7000000.0
2008-06-19 00:24:00,2.04719,2.04719,2.04681,2.04712,8000000.0
2008-06-19 00:25:00,2.04729,2.04765,2.04729,2.04765,11000000.0
2008-06-19 00:26:00,2.04791,2.04791,2.04752,2.04756,7000000.0
2008-06-19 00:27:00,2.04684,2.04729,2.04684,2.04724,10000000.0
2008-06-19 00:28:00,2.04702,2.04715,2.04668,2.04692,8000000.0
2008-06-19 00:29:00,2.04636,2.04685,2.04636,2.04684,10000000.0
2008-06-19 00:30:00,2.04702,2.04718,2.047,2.04718,8000000.0
2008-06-19 00:31:00,2.0472,2.04735,2.0472,2.04735,7000000.0
2008-06-19 00:32:00,2.04735,2.04735,2.04708,2.04723,7000000.0
2008-06-19 00:33:00,2.04707,2.04714,2.04702,2.04714,9000000.0
2008-06-19 00:34:00,2.04712,2.04712,2.0469,2.04709,23000000.0
2008-06-19 00:35:00,2.04739,2.04739,2.04713,2.04713,7000000.0
2008-06-19 00:36:00,2.04709,2.0471,2.04694,2.04702,9000000.0
2008-06-19 00:37:00,2.04516,2.04743,2.04516,2.047,8000000.0
2008-06-19 00:38:00,2.04693,2.04711,2.04693,2.04699,7000000.0
2008-06-19 00:39:00,2.04725,2.04738,2.04725,2.04738,7000000.0
2008-06-19 00:40:00,2.04718,2.04726,2.04677,2.04677,7000000.0
2008-06-19 00:41:00,2.0467,2.04713,2.0467,2.04701,10000000.0
2008-06-19 00:42:00,2.04704,2.0472,2.04699,2.0472,8000000.0
2008-06-19 00:43:00,2.04729,2.04744,2.04729,2.04743,5000000.0
2008-06-19 00:44:00,2.04696,2.04739,2.04659,2.04722,11000000.0
2008-06-19 00:45:00,2.04734,2.04768,2.04713,2.04765,16000000.0
2008-06-19 00:46:00,2.04783,2.04789,2.04773,2.04775,10000000.0
2008-06-19 00:47:00,2.04796,2.04827,2.04796,2.04827,7000000.0
2008-06-19 00:48:00,2.04825,2.04831,2.04789,2.04789,8000000.0
2008-06-19 00:49:00,2.04739,2.04739,2.04679,2.04732,10000000.0
2008-06-19 00:50:00,2.04722,2.04736,2.0472,2.04725,10000000.0
2008-06-19 00:51:00,2.04636,2.0473,2.04636,2.0473,8000000.0
2008-06-19 00:52:00,2.0473,2.04743,2.0472,2.0472,7000000.0
2008-06-19 00:53:00,2.04713,2.04719,2.04691,2.04705,11000000.0
2008-06-19 00:54:00,2.04744,2.04751,2.04733,2.04741,10000000.0
2008-06-19 00:55:00,2.04678,2.04746,2.04647,2.04746,7000000.0
2008-06-19 00:56:00,2.04773,2.04796,2.04764,2.04765,11000000.0
2008-06-19 00:57:00,2.04726,2.04726,2.04673,2.04673,5000000.0
2008-06-19 00:58:00,2.0469,2.0469,2.04671,2.04671,10000000.0
2008-06-19 00:59:00,2.04658,2.04658,2.0465,2.04656,7000000.0
2008-06-19 01:00:00,2.04662,2.0469,2.04662,2.04672,19000000.0
2008-06-19 01:01:00,2.04678,2.04688,2.0466,2.04671,12000000.0
2008-06-19 01:02:00,2.04675,2.04693,2.04657,2.04682,8000000.0
2008-06-19 01:03:00,2.04686,2.04693,2.04658,2.04659,7000000.0
2008-06-19 01:04:00,2.04658,2.04683,2.04654,2.04668,8000000.0
2008-06-19 01:05:00,2.04657,2.04657,2.04621,2.04641,7000000.0
2008-06-19 01:06:00,2.04668,2.04722,2.04668,2.04722,8000000.0
2008-06-19 01:07:00,2.0476,2.04807,2.0476,2.04771,10000000.0
2008-06-19 01:08:00,2.04788,2.04803,2.04757,2.04777,10000000.0
2008-06-19 01:09:00,2.04758,2.04792,2.04749,2.04792,8000000.0
2008-06-19 01:10:00,2.04763,2.04771,2.04743,2.04765,10000000.0
2008-06-19 01:11:00,2.0477,2.0478,2.04761,2.04774,11000000.0
2008-06-19 01:12:00,2.04835,2.04844,2.04822,2.04844,8000000.0
2008-06-19 01:13:00,2.0482,2.04845,2.04812,2.04844,8000000.0
2008-06-19 01:14:00,2.04831,2.0484,2.04818,2.04832,10000000.0
2008-06-19 01:15:00,2.04815,2.04836,2.04813,2.04836,10000000.0
2008-06-19 01:16:00,2.04841,2.04859,2.04839,2.04857,8000000.0
2008-06-19 01:17:00,2.04819,2.04819,2.04784,2.04792,11000000.0
2008-06-19 01:18:00,2.04906,2.0494,2.04906,2.0494,8000000.0
2008-06-19 01:19:00,2.04915,2.04945,2.04915,2.04941,11000000.0
2008-06-19 01:20:00,2.04927,2.04932,2.04887,2.04932,13000000.0
2008-06-19 01:21:00,2.04997,2.05006,2.04995,2.05006,7000000.0
2008-06-19 01:22:00,2.05007,2.05022,2.04974,2.04974,7000000.0
2008-06-19 01:23:00,2.04931,2.04931,2.04902,2.0493,8000000.0
2008-06-19 01:24:00,2.04912,2.04916,2.04899,2.04916,7000000.0
2008-06-19 01:25:00,2.04936,2.04948,2.04919,2.04919,9000000.0
2008-06-19 01:26:00,2.0495,2.0495,2.04861,2.04901,14000000.0
2008-06-19 01:27:00,2.0491,2.0491,2.04866,2.04866,15000000.0
2008-06-19 01:28:00,2.04831,2.04875,2.04824,2.04875,9000000.0
2008-06-19 01:29:00,2.04924,2.04984,2.04924,2.04984,10000000.0
2008-06-19 01:30:00,2.05009,2.05009,2.04993,2.04993,10000000.0
2008-06-19 01:31:00,2.04983,2.04986,2.04975,2.04986,10000000.0
2008-06-19 01:32:00,2.05006,2.05011,2.04998,2.05011,18000000.0
2008-06-19 01:33:00,2.05006,2.05006,2.04989,2.04996,20000000.0
2008-06-19 01:34:00,2.04989,2.04989,2.04951,2.04981,16000000.0
2008-06-19 01:35:00,2.04996,2.05024,2.04996,2.05024,8000000.0
2008-06-19 01:36:00,2.05008,2.05018,2.05005,2.05018,9000000.0
2008-06-19 01:37:00,2.05012,2.05012,2.04982,2.04997,7000000.0
2008-06-19 01:38:00,2.04994,2.05027,2.0497,2.05027,12000000.0
2008-06-19 01:39:00,2.05016,2.05016,2.04991,2.04991,12000000.0
2008-06-19 01:40:00,2.04965,2.04965,2.0491,2.0491,7000000.0
2008-06-19 01:41:00,2.04875,2.04918,2.04869,2.04873,11000000.0
2008-06-19 01:42:00,2.04915,2.04918,2.04915,2.04915,7000000.0
2008-06-19 01:43:00,2.04906,2.0494,2.04882,2.0494,8000000.0
2008-06-19 01:44:00,2.04953,2.04985,2.04953,2.04985,7000000.0
2008-06-19 01:45:00,2.04999,2.05011,2.04995,2.04995,7000000.0
2008-06-19 01:46:00,2.04991,2.05008,2.0498,2.05008,7000000.0
2008-06-19 01:47:00,2.04982,2.04982,2.04949,2.04949,14000000.0
2008-06-19 01:48:00,2.04938,2.04978,2.04938,2.04978,7000000.0
2008-06-19 01:49:00,2.04994,2.04995,2.0498,2.0498,8000000.0
2008-06-19 01:50:00,2.04975,2.04979,2.04971,2.04978,10000000.0
2008-06-19 01:51:00,2.04988,2.05058,2.04988,2.05043,16000000.0
2008-06-19 01:52:00,2.05043,2.05057,2.05026,2.05026,13000000.0
2008-06-19 01:53:00,2.04968,2.04968,2.04957,2.04957,7000000.0
2008-06-19 01:54:00,2.04912,2.04932,2.04879,2.04932,9000000.0
2008-06-19 01:55:00,2.04933,2.04933,2.04915,2.04915,12000000.0
2008-06-19 01:56:00,2.04926,2.0493,2.04924,2.0493,17000000.0
2008-06-19 01:57:00,2.04902,2.04922,2.04902,2.04919,13000000.0
2008-06-19 01:58:00,2.04921,2.04933,2.04921,2.04932,10000000.0
2008-06-19 01:59:00,2.04969,2.04977,2.04968,2.04971,8000000.0
2008-06-19 02:00:00,2.0497,2.04992,2.04958,2.04992,11000000.0
2008-06-19 02:01:00,2.05021,2.05128,2.05021,2.05095,8000000.0
2008-06-19 02:02:00,2.05136,2.05153,2.0512,2.0512,9000000.0
2008-06-19 02:03:00,2.05118,2.05128,2.04926,2.05128,10000000.0
2008-06-19 02:04:00,2.05127,2.05156,2.05127,2.05135,9000000.0
2008-06-19 02:05:00,2.0511,2.05134,2.05082,2.05134,10000000.0
2008-06-19 02:06:00,2.05118,2.05118,2.05094,2.05113,8000000.0
2008-06-19 02:07:00,2.05111,2.05141,2.05111,2.05115,8000000.0
2008-06-19 02:08:00,2.0509,2.05105,2.05087,2.05094,10000000.0
2008-06-19 02:09:00,2.05062,2.05094,2.05062,2.05092,7000000.0
2008-06-19 02:10:00,2.05089,2.05097,2.05083,2.05083,8000000.0
2008-06-19 02:11:00,2.05086,2.05086,2.05059,2.0507,8000000.0
2008-06-19 02:12:00,2.05094,2.05116,2.05094,2.05116,7000000.0
2008-06-19 02:13:00,2.0513,2.05142,2.05128,2.05142,7000000.0
2008-06-19 02:14:00,2.05142,2.05173,2.05142,2.05173,7000000.0
2008-06-19 02:15:00,2.05159,2.05176,2.05149,2.05176,8000000.0
2008-06-19 02:16:00,2.05168,2.05168,2.05145,2.05146,9000000.0
2008-06-19 02:17:00,2.05139,2.0516,2.05139,2.0516,9000000.0
2008-06-19 02:18:00,2.05148,2.05161,2.05127,2.05142,11000000.0
2008-06-19 02:19:00,2.05124,2.05124,2.05083,2.05117,11000000.0
2008-06-19 02:20:00,2.05121,2.05128,2.05115,2.05124,9000000.0
2008-06-19 02:21:00,2.05137,2.0516,2.05118,2.0516,7000000.0
2008-06-19 02:22:00,2.05185,2.05186,2.05163,2.05166,8000000.0
2008-06-19 02:23:00,2.05167,2.05178,2.05153,2.0517,10000000.0
2008-06-19 02:24:00,2.05158,2.05158,2.05126,2.05146,8000000.0
2008-06-19 02:25:00,2.05125,2.05132,2.05121,2.05125,11000000.0
2008-06-19 02:26:00,2.05132,2.05137,2.0513,2.0513,7000000.0
2008-06-19 02:27:00,2.05126,2.05134,2.05116,2.05119,9000000.0
2008-06-19 02:28:00,2.0513,2.0513,2.05118,2.05125,7000000.0
2008-06-19 02:29:00,2.05114,2.05126,2.05099,2.05126,7000000.0
2008-06-19 02:30:00,2.0512,2.0512,2.05095,2.05097,10000000.0
2008-06-19 02:31:00,2.05117,2.05158,2.05117,2.05158,8000000.0
2008-06-19 02:32:00,2.05168,2.052,2.05168,2.052,7000000.0
2008-06-19 02:33:00,2.05178,2.05211,2.05178,2.05201,8000000.0
2008-06-19 02:34:00,2.05212,2.05245,2.05212,2.05245,7000000.0
2008-06-19 02:35:00,2.05245,2.05248,2.05229,2.05246,11000000.0
2008-06-19 02:36:00,2.052,2.05212,2.05182,2.05212,7000000.0
2008-06-19 02:37:00,2.05246,2.05257,2.05233,2.05257,7000000.0
2008-06-19 02:38:00,2.05251,2.05251,2.05232,2.05232,7000000.0
2008-06-19 02:39:00,2.05238,2.05238,2.05186,2.05187,8000000.0
2008-06-19 02:40:00,2.05202,2.05244,2.05202,2.05244,7000000.0
2008-06-19 02:41:00,2.05269,2.05302,2.05269,2.05302,8000000.0
2008-06-19 02:42:00,2.05309,2.05316,2.05306,2.05312,8000000.0
2008-06-19 02:43:00,2.05313,2.05325,2.05309,2.05317,9000000.0
2008-06-19 02:44:00,2.05277,2.05294,2.05259,2.05294,7000000.0
2008-06-19 02:45:00,2.05318,2.05347,2.05315,2.05347,8000000.0
2008-06-19 02:46:00,2.05378,2.05397,2.05374,2.05377,7000000.0
2008-06-19 02:47:00,2.05362,2.05371,2.05358,2.05371,11000000.0
2008-06-19 02:48:00,2.05333,2.05357,2.05333,2.05353,11000000.0
2008-06-19 02:49:00,2.05342,2.05365,2.05338,2.05365,11000000.0
2008-06-19 02:50:00,2.05356,2.05368,2.05353,2.05362,7000000.0
2008-06-19 02:51:00,2.05378,2.05392,2.05361,2.05392,8000000.0
2008-06-19 02:52:00,2.05375,2.0539,2.05372,2.05372,7000000.0
2008-06-19 02:53:00,2.05378,2.05378,2.05368,2.05375,8000000.0
2008-06-19 02:54:00,2.05368,2.05376,2.05364,2.05376,7000000.0
2008-06-19 02:55:00,2.05344,2.05344,2.05317,2.05325,8000000.0
2008-06-19 02:56:00,2.05338,2.05338,2.05307,2.05309,10000000.0
2008-06-19 02:57:00,2.05301,2.05319,2.05273,2.05319,8000000.0
2008-06-19 02:58:00,2.05333,2.05333,2.05319,2.0533,7000000.0
2008-06-19 02:59:00,2.05324,2.05324,2.05306,2.05312,9000000.0
2008-06-19 03:00:00,2.05284,2.05284,2.05257,2.05257,7000000.0
2008-06-19 03:01:00,2.05273,2.05304,2.05261,2.0529,8000000.0
2008-06-19 03:02:00,2.05275,2.05275,2.05254,2.05254,8000000.0
2008-06-19 03:03:00,2.05204,2.05209,2.05174,2.05174,7000000.0
2008-06-19 03:04:00,2.05182,2.05202,2.0517,2.05175,7000000.0
2008-06-19 03:05:00,2.05167,2.05222,2.05167,2.0521,8000000.0
2008-06-19 03:06:00,2.05212,2.05214,2.05152,2.05152,10000000.0
2008-06-19 03:07:00,2.05089,2.05094,2.05054,2.05094,8000000.0
2008-06-19 03:08:00,2.05098,2.05116,2.05098,2.05108,7000000.0
2008-06-19 03:09:00,2.0511,2.05112,2.05086,2.05112,8000000.0
2008-06-19 03:10:00,2.05099,2.05109,2.05083,2.05086,10000000.0
2008-06-19 03:11:00,2.05089,2.05117,2.05089,2.05106,10000000.0
2008-06-19 03:12:00,2.05096,2.05125,2.05096,2.0512,5000000.0
2008-06-19 03:13:00,2.0511,2.0511,2.05089,2.05089,11000000.0
2008-06-19 03:14:00,2.05116,2.0515,2.05116,2.0515,3000000.0
2008-06-19 03:15:00,2.05167,2.05172,2.05159,2.05172,7000000.0
2008-06-19 03:16:00,2.05125,2.05151,2.05121,2.05125,8000000.0
2008-06-19 03:17:00,2.05068,2.0508,2.05014,2.05063,11000000.0
2008-06-19 03:18:00,2.05065,2.05077,2.05058,2.05077,10000000.0
2008-06-19 03:19:00,2.05065,2.05085,2.05065,2.05077,7000000.0
2008-06-19 03:20:00,2.05097,2.05132,2.05092,2.05105,10000000.0
2008-06-19 03:21:00,2.05129,2.05145,2.05101,2.05143,7000000.0
2008-06-19 03:22:00,2.05121,2.05121,2.05097,2.05097,8000000.0
2008-06-19 03:23:00,2.05125,2.05148,2.05125,2.05148,7000000.0
2008-06-19 03:24:00,2.05145,2.05145,2.0513,2.0513,10000000.0
2008-06-19 03:25:00,2.05115,2.05115,2.05079,2.05105,8000000.0
2008-06-19 03:26:00,2.05049,2.05102,2.05049,2.05102,7000000.0
2008-06-19 03:27:00,2.05146,2.05146,2.05108,2.05111,8000000.0
2008-06-19 03:28:00,2.05101,2.05127,2.05051,2.05127,8000000.0
2008-06-19 03:29:00,2.05103,2.05104,2.05071,2.05088,11000000.0
2008-06-19 03:30:00,2.05105,2.05105,2.05086,2.05086,8000000.0
2008-06-19 03:31:00,2.05079,2.05085,2.05078,2.05085,9000000.0
2008-06-19 03:32:00,2.05087,2.05089,2.05065,2.05066,9000000.0
2008-06-19 03:33:00,2.05067,2.05072,2.05061,2.05063,7000000.0
2008-06-19 03:34:00,2.0505,2.05062,2.0505,2.05059,9000000.0
2008-06-19 03:35:00,2.05082,2.05116,2.05076,2.05116,10000000.0
2008-06-19 03:36:00,2.05117,2.05117,2.05097,2.05097,8000000.0
2008-06-19 03:37:00,2.05108,2.05115,2.05092,2.05092,9000000.0
2008-06-19 03:38:00,2.0509,2.05103,2.0509,2.05097,7000000.0
2008-06-19 03:39:00,2.05102,2.05111,2.05102,2.05103,8000000.0
2008-06-19 03:40:00,2.05112,2.05124,2.05108,2.05124,11000000.0
2008-06-19 03:41:00,2.0514,2.05148,2.05125,2.05148,10000000.0
2008-06-19 03:42:00,2.05144,2.05173,2.05144,2.0517,9000000.0
2008-06-19 03:43:00,2.05179,2.05189,2.05171,2.05171,7000000.0
2008-06-19 03:44:00,2.05166,2.05178,2.05162,2.05165,8000000.0
2008-06-19 03:45:00,2.0517,2.0517,2.0512,2.0512,8000000.0
2008-06-19 03:46:00,2.05105,2.05127,2.05099,2.05127,8000000.0
2008-06-19 03:47:00,2.05141,2.05157,2.05141,2.05146,7000000.0
2008-06-19 03:48:00,2.05175,2.05179,2.05168,2.05179,11000000.0
2008-06-19 03:49:00,2.05171,2.05171,2.05151,2.0517,8000000.0
2008-06-19 03:50:00,2.05158,2.05231,2.05158,2.05231,7000000.0
2008-06-19 03:51:00,2.0527,2.05276,2.05253,2.05253,9000000.0
2008-06-19 03:52:00,2.0523,2.05231,2.05219,2.05222,8000000.0
2008-06-19 03:53:00,2.05203,2.05221,2.05192,2.0522,10000000.0
2008-06-19 03:54:00,2.05243,2.0526,2.05243,2.0526,11000000.0
2008-06-19 03:55:00,2.05258,2.05258,2.05209,2.05231,7000000.0
2008-06-19 03:56:00,2.05237,2.05269,2.05237,2.05264,10000000.0
2008-06-19 03:57:00,2.05264,2.05281,2.05252,2.05281,8000000.0
2008-06-19 03:58:00,2.05291,2.05299,2.05283,2.05283,8000000.0
2008-06-19 03:59:00,2.05289,2.05296,2.05278,2.05278,7000000.0
2008-06-19 04:00:00,2.05298,2.05301,2.05278,2.05299,9000000.0
2008-06-19 04:01:00,2.05292,2.053,2.05272,2.05272,7000000.0
2008-06-19 04:02:00,2.05245,2.05245,2.05205,2.05208,8000000.0
2008-06-19 04:03:00,2.05198,2.05258,2.05198,2.05222,8000000.0
2008-06-19 04:04:00,2.05146,2.05162,2.05141,2.05141,8000000.0
2008-06-19 04:05:00,2.05159,2.05159,2.04931,2.04931,9000000.0
2008-06-19 04:06:00,2.05138,2.05138,2.05115,2.05115,8000000.0
2008-06-19 04:07:00,2.05146,2.05158,2.05138,2.05154,11000000.0
2008-06-19 04:08:00,2.0516,2.05176,2.0516,2.05173,7000000.0
2008-06-19 04:09:00,2.05167,2.05176,2.05158,2.05176,8000000.0
2008-06-19 04:10:00,2.05181,2.05198,2.05165,2.05177,10000000.0
2008-06-19 04:11:00,2.05163,2.05189,2.05163,2.05189,7000000.0
2008-06-19 04:12:00,2.05175,2.05175,2.05111,2.05147,8000000.0
2008-06-19 04:13:00,2.05197,2.052,2.05179,2.05179,8000000.0
2008-06-19 04:14:00,2.05197,2.05201,2.05194,2.05194,7000000.0
2008-06-19 04:15:00,2.05191,2.05191,2.0517,2.0517,7000000.0
2008-06-19 04:16:00,2.05218,2.05233,2.05207,2.05233,7000000.0
2008-06-19 04:17:00,2.05218,2.05218,2.05164,2.05174,6000000.0
2008-06-19 04:18:00,2.05141,2.05149,2.05091,2.05091,8000000.0
2008-06-19 04:19:00,2.0513,2.05167,2.0512,2.05139,7000000.0
2008-06-19 04:20:00,2.05182,2.05196,2.05172,2.05193,10000000.0
2008-06-19 04:21:00,2.05169,2.05169,2.05125,2.05125,8000000.0
2008-06-19 04:22:00,2.0514,2.05157,2.0514,2.05144,9000000.0
2008-06-19 04:23:00,2.0516,2.05173,2.05158,2.05166,7000000.0
2008-06-19 04:24:00,2.05151,2.05181,2.05116,2.05181,9000000.0
2008-06-19 04:25:00,2.05198,2.05198,2.05149,2.05149,11000000.0
2008-06-19 04:26:00,2.05134,2.05168,2.05134,2.05167,7000000.0
2008-06-19 04:27:00,2.05161,2.05161,2.05116,2.05116,8000000.0
2008-06-19 04:28:00,2.0512,2.05137,2.0512,2.05124,7000000.0
2008-06-19 04:29:00,2.05078,2.05104,2.05078,2.05104,8000000.0
2008-06-19 04:30:00,2.05121,2.05167,2.05121,2.05167,9000000.0
2008-06-19 04:31:00,2.05163,2.05181,2.05163,2.05181,10000000.0
2008-06-19 04:32:00,2.0515,2.0515,2.05105,2.05137,7000000.0
2008-06-19 04:33:00,2.05135,2.05141,2.05126,2.05126,8000000.0
2008-06-19 04:34:00,2.05146,2.05146,2.05128,2.05128,7000000.0
2008-06-19 04:35:00,2.05092,2.05092,2.05084,2.05084,7000000.0
2008-06-19 04:36:00,2.05094,2.05096,2.05089,2.05093,8000000.0
2008-06-19 04:37:00,2.05116,2.05121,2.05115,2.05118,5000000.0
2008-06-19 04:38:00,2.05141,2.05175,2.05141,2.05174,9000000.0
2008-06-19 04:39:00,2.05174,2.05174,2.05162,2.05167,9000000.0
2008-06-19 04:40:00,2.0517,2.05184,2.05168,2.05171,7000000.0
2008-06-19 04:41:00,2.05193,2.0521,2.05192,2.0521,8000000.0
2008-06-19 04:42:00,2.05203,2.05203,2.05177,2.05177,7000000.0
2008-06-19 04:43:00,2.05095,2.05197,2.05095,2.05197,11000000.0
2008-06-19 04:44:00,2.052,2.052,2.05175,2.05177,9000000.0
2008-06-19 04:45:00,2.05175,2.05185,2.05155,2.05185,11000000.0
2008-06-19 04:46:00,2.05184,2.05184,2.05168,2.05183,7000000.0
2008-06-19 04:47:00,2.05175,2.05175,2.05148,2.05149,7000000.0
2008-06-19 04:48:00,2.05168,2.05172,2.05125,2.05125,7000000.0
2008-06-19 04:49:00,2.05144,2.05147,2.05119,2.05146,11000000.0
2008-06-19 04:50:00,2.05152,2.05152,2.05083,2.05083,9000000.0
2008-06-19 04:51:00,2.05125,2.05125,2.05061,2.05115,7000000.0
2008-06-19 04:52:00,2.0513,2.0513,2.051,2.051,10000000.0
2008-06-19 04:53:00,2.05078,2.05098,2.05058,2.05058,9000000.0
2008-06-19 04:54:00,2.05098,2.05106,2.05089,2.05089,8000000.0
2008-06-19 04:55:00,2.05081,2.05086,2.05048,2.05048,8000000.0
2008-06-19 04:56:00,2.0509,2.0509,2.05065,2.05065,7000000.0
2008-06-19 04:57:00,2.05049,2.05098,2.05049,2.05098,8000000.0
2008-06-19 04:58:00,2.05105,2.05105,2.0508,2.05081,8000000.0
2008-06-19 04:59:00,2.05065,2.05098,2.05065,2.05098,8000000.0
2008-06-19 05:00:00,2.051,2.051,2.05062,2.05062,7000000.0
2008-06-19 05:01:00,2.05074,2.05107,2.05074,2.05103,7000000.0
2008-06-19 05:02:00,2.05112,2.05112,2.05054,2.05061,7000000.0
2008-06-19 05:03:00,2.05113,2.05121,2.05104,2.05121,7000000.0
2008-06-19 05:04:00,2.05089,2.05119,2.05089,2.0511,7000000.0
2008-06-19 05:05:00,2.0511,2.05112,2.05095,2.051,8000000.0
2008-06-19 05:06:00,2.05084,2.05147,2.05084,2.05147,7000000.0
2008-06-19 05:07:00,2.05165,2.05165,2.05143,2.05152,8000000.0
2008-06-19 05:08:00,2.05149,2.05154,2.05133,2.05133,10000000.0
2008-06-19 05:09:00,2.05133,2.05133,2.05114,2.05132,7000000.0
2008-06-19 05:10:00,2.05134,2.05134,2.05116,2.05116,7000000.0
2008-06-19 05:11:00,2.05153,2.05168,2.05142,2.05163,8000000.0
2008-06-19 05:12:00,2.05156,2.05169,2.05156,2.05165,11000000.0
2008-06-19 05:13:00,2.05167,2.05167,2.05146,2.05149,8000000.0
2008-06-19 05:14:00,2.05153,2.05163,2.05138,2.05152,7000000.0
2008-06-19 05:15:00,2.05154,2.05154,2.05123,2.05123,7000000.0
2008-06-19 05:16:00,2.05122,2.05134,2.05116,2.05132,7000000.0
2008-06-19 05:17:00,2.05152,2.05195,2.05152,2.05195,7000000.0
2008-06-19 05:18:00,2.05223,2.05239,2.05215,2.05216,8000000.0
2008-06-19 05:19:00,2.05223,2.05228,2.05204,2.05209,7000000.0
2008-06-19 05:20:00,2.05197,2.05208,2.05194,2.05201,9000000.0
2008-06-19 05:21:00,2.05207,2.05239,2.05178,2.05239,8000000.0
2008-06-19 05:22:00,2.05231,2.05231,2.05177,2.05177,7000000.0
2008-06-19 05:23:00,2.05154,2.05154,2.05139,2.05142,10000000.0
2008-06-19 05:24:00,2.05147,2.05173,2.05143,2.05173,8000000.0
2008-06-19 05:25:00,2.05154,2.05154,2.05147,2.05147,7000000.0
2008-06-19 05:26:00,2.05145,2.05147,2.05127,2.05139,7000000.0
2008-06-19 05:27:00,2.05141,2.05168,2.05141,2.05148,8000000.0
2008-06-19 05:28:00,2.05166,2.05191,2.05166,2.05174,9000000.0
2008-06-19 05:29:00,2.05203,2.05203,2.05169,2.05177,7000000.0
2008-06-19 05:30:00,2.05165,2.05165,2.05141,2.05141,10000000.0
2008-06-19 05:31:00,2.05149,2.05178,2.05139,2.05178,8000000.0
2008-06-19 05:32:00,2.05188,2.05197,2.05181,2.05181,8000000.0
2008-06-19 05:33:00,2.0519,2.0519,2.0517,2.0517,9000000.0
2008-06-19 05:34:00,2.05193,2.05193,2.0511,2.0511,8000000.0
2008-06-19 05:35:00,2.05182,2.05182,2.05123,2.05123,7000000.0
2008-06-19 05:36:00,2.05163,2.05182,2.05163,2.05165,9000000.0
2008-06-19 05:37:00,2.05165,2.05194,2.05165,2.05194,7000000.0
2008-06-19 05:38:00,2.05193,2.05194,2.05178,2.05191,9000000.0
2008-06-19 05:39:00,2.05213,2.05213,2.05191,2.05196,7000000.0
2008-06-19 05:40:00,2.05202,2.05214,2.05191,2.05214,7000000.0
2008-06-19 05:41:00,2.05205,2.05205,2.05182,2.05182,8000000.0
2008-06-19 05:42:00,2.05172,2.05179,2.05151,2.05179,7000000.0
2008-06-19 05:43:00,2.0517,2.0517,2.05137,2.05142,9000000.0
2008-06-19 05:44:00,2.05157,2.05159,2.05149,2.05159,6000000.0
2008-06-19 05:45:00,2.05182,2.05182,2.05152,2.05165,11000000.0
2008-06-19 05:46:00,2.05152,2.05156,2.05147,2.05152,7000000.0
2008-06-19 05:47:00,2.05155,2.05165,2.05155,2.05163,8000000.0
2008-06-19 05:48:00,2.05176,2.05199,2.05176,2.05199,9000000.0
2008-06-19 05:49:00,2.05184,2.05184,2.05159,2.05162,8000000.0
2008-06-19 05:50:00,2.05169,2.05171,2.05155,2.05165,9000000.0
2008-06-19 05:51:00,2.0515,2.05185,2.0515,2.05185,8000000.0
2008-06-19 05:52:00,2.05145,2.05149,2.05125,2.05125,8000000.0
2008-06-19 05:53:00,2.05117,2.05122,2.0511,2.0511,7000000.0
2008-06-19 05:54:00,2.05101,2.05103,2.05093,2.05096,10000000.0
2008-06-19 05:55:00,2.05099,2.05116,2.05097,2.05114,8000000.0
2008-06-19 05:56:00,2.05105,2.05132,2.05105,2.05132,7000000.0
2008-06-19 05:57:00,2.05127,2.05131,2.05118,2.05127,8000000.0
2008-06-19 05:58:00,2.0513,2.05154,2.05125,2.05154,9000000.0
2008-06-19 05:59:00,2.05157,2.05157,2.05132,2.05134,10000000.0
2008-06-19 06:00:00,2.05126,2.05152,2.05126,2.05145,8000000.0
2008-06-19 06:01:00,2.05098,2.05133,2.05098,2.05133,7000000.0
2008-06-19 06:02:00,2.05135,2.05141,2.05122,2.05137,7000000.0
2008-06-19 06:03:00,2.05134,2.05134,2.05117,2.05123,8000000.0
2008-06-19 06:04:00,2.05129,2.05129,2.05108,2.05118,7000000.0
2008-06-19 06:05:00,2.05088,2.05088,2.05045,2.05074,7000000.0
2008-06-19 06:06:00,2.05071,2.05091,2.05071,2.05089,7000000.0
2008-06-19 06:07:00,2.051,2.05104,2.05099,2.05099,7000000.0
2008-06-19 06:08:00,2.05082,2.05092,2.05079,2.05092,7000000.0
2008-06-19 06:09:00,2.05084,2.05095,2.05082,2.05095,8000000.0
2008-06-19 06:10:00,2.05088,2.05113,2.05088,2.05106,8000000.0
2008-06-19 06:11:00,2.05104,2.05104,2.05077,2.05078,8000000.0
2008-06-19 06:12:00,2.05087,2.05087,2.05014,2.05023,8000000.0
2008-06-19 06:13:00,2.05069,2.05086,2.05063,2.05063,8000000.0
2008-06-19 06:14:00,2.05038,2.0505,2.05034,2.05044,10000000.0
2008-06-19 06:15:00,2.05053,2.05053,2.0504,2.05043,8000000.0
2008-06-19 06:16:00,2.05059,2.05066,2.05056,2.05058,9000000.0
2008-06-19 06:17:00,2.05041,2.05041,2.04973,2.04973,7000000.0
2008-06-19 06:18:00,2.05047,2.05061,2.05037,2.05061,9000000.0
2008-06-19 06:19:00,2.0504,2.05059,2.0504,2.05057,7000000.0
2008-06-19 06:20:00,2.04973,2.05064,2.04973,2.05049,9000000.0
2008-06-19 06:21:00,2.05067,2.05079,2.05056,2.05079,8000000.0
2008-06-19 06:22:00,2.05076,2.05076,2.0505,2.05065,8000000.0
2008-06-19 06:23:00,2.0506,2.05108,2.05052,2.05099,8000000.0
2008-06-19 06:24:00,2.0511,2.05137,2.05087,2.05137,11000000.0
2008-06-19 06:25:00,2.0514,2.0514,2.0511,2.05111,11000000.0
2008-06-19 06:26:00,2.05112,2.05134,2.05101,2.05112,11000000.0
2008-06-19 06:27:00,2.05103,2.05151,2.05103,2.05141,7000000.0
2008-06-19 06:28:00,2.05155,2.05158,2.05141,2.05158,8000000.0
2008-06-19 06:29:00,2.05126,2.05126,2.0511,2.0511,8000000.0
2008-06-19 06:30:00,2.05112,2.05112,2.05083,2.05083,8000000.0
2008-06-19 06:31:00,2.05093,2.0512,2.05093,2.0512,7000000.0
2008-06-19 06:32:00,2.05124,2.05134,2.05084,2.05108,7000000.0
2008-06-19 06:33:00,2.05119,2.05187,2.05119,2.05187,7000000.0
2008-06-19 06:34:00,2.05191,2.05191,2.05175,2.0518,7000000.0
2008-06-19 06:35:00,2.05182,2.05199,2.05182,2.05196,11000000.0
2008-06-19 06:36:00,2.05198,2.05198,2.05124,2.05124,7000000.0
2008-06-19 06:37:00,2.05117,2.05138,2.05112,2.05138,10000000.0
2008-06-19 06:38:00,2.05127,2.05127,2.05112,2.05116,10000000.0
2008-06-19 06:39:00,2.05091,2.05091,2.05059,2.0507,11000000.0
2008-06-19 06:40:00,2.05098,2.05098,2.05058,2.05058,9000000.0
2008-06-19 06:41:00,2.05066,2.05066,2.05053,2.05056,7000000.0
2008-06-19 06:42:00,2.05051,2.05055,2.05031,2.05045,6000000.0
2008-06-19 06:43:00,2.05035,2.05056,2.05035,2.05051,7000000.0
2008-06-19 06:44:00,2.05056,2.05056,2.05031,2.05031,8000000.0
2008-06-19 06:45:00,2.05034,2.05049,2.05,2.05003,8000000.0
2008-06-19 06:46:00,2.05051,2.05051,2.05009,2.05045,10000000.0
2008-06-19 06:47:00,2.05039,2.05046,2.04985,2.04985,8000000.0
2008-06-19 06:48:00,2.04973,2.05014,2.04973,2.05014,7000000.0
2008-06-19 06:49:00,2.05024,2.05034,2.05021,2.05028,8000000.0
2008-06-19 06:50:00,2.05002,2.05007,2.04974,2.05007,10000000.0
2008-06-19 06:51:00,2.05049,2.0505,2.0504,2.05046,10000000.0
2008-06-19 06:52:00,2.05048,2.05048,2.05015,2.05023,8000000.0
2008-06-19 06:53:00,2.0498,2.05026,2.04975,2.05026,8000000.0
2008-06-19 06:54:00,2.05041,2.05041,2.05003,2.05003,7000000.0
2008-06-19 06:55:00,2.05003,2.05015,2.04976,2.05006,7000000.0
2008-06-19 06:56:00,2.0501,2.0501,2.0499,2.04999,8000000.0
2008-06-19 06:57:00,2.05015,2.05057,2.05015,2.05057,7000000.0
2008-06-19 06:58:00,2.04975,2.05026,2.04975,2.05024,7000000.0
2008-06-19 06:59:00,2.05042,2.05055,2.05037,2.05055,7000000.0
2008-06-19 07:00:00,2.05064,2.05066,2.05051,2.05051,7000000.0
2008-06-19 07:01:00,2.05036,2.05056,2.05036,2.05051,7000000.0
2008-06-19 07:02:00,2.05048,2.05048,2.05014,2.05023,9000000.0
2008-06-19 07:03:00,2.0506,2.05081,2.0506,2.05075,7000000.0
2008-06-19 07:04:00,2.05099,2.05122,2.05099,2.05119,8000000.0
2008-06-19 07:05:00,2.05121,2.05135,2.05067,2.05135,11000000.0
2008-06-19 07:06:00,2.05122,2.05153,2.05098,2.05098,11000000.0
2008-06-19 07:07:00,2.05089,2.05089,2.05067,2.05067,11000000.0
2008-06-19 07:08:00,2.05071,2.05088,2.05058,2.05088,9000000.0
2008-06-19 07:09:00,2.05158,2.05162,2.05146,2.05158,8000000.0
2008-06-19 07:10:00,2.05109,2.05152,2.05089,2.05152,7000000.0
2008-06-19 07:11:00,2.05146,2.05146,2.05117,2.05128,10000000.0
2008-06-19 07:12:00,2.05126,2.05126,2.05088,2.05088,7000000.0
2008-06-19 07:13:00,2.05062,2.05076,2.05056,2.05076,8000000.0
2008-06-19 07:14:00,2.05073,2.05088,2.0507,2.05088,7000000.0
2008-06-19 07:15:00,2.05085,2.05085,2.05049,2.05055,10000000.0
2008-06-19 07:16:00,2.05061,2.05061,2.05047,2.05055,8000000.0
2008-06-19 07:17:00,2.05037,2.05059,2.05037,2.05046,11000000.0
2008-06-19 07:18:00,2.05032,2.05045,2.05027,2.05045,8000000.0
2008-06-19 07:19:00,2.05073,2.05078,2.05064,2.05065,8000000.0
2008-06-19 07:20:00,2.05077,2.05111,2.05058,2.05111,9000000.0
2008-06-19 07:21:00,2.05154,2.05165,2.05151,2.05158,10000000.0
2008-06-19 07:22:00,2.05151,2.05161,2.05145,2.0516,11000000.0
2008-06-19 07:23:00,2.05155,2.05155,2.05131,2.05131,7000000.0
2008-06-19 07:24:00,2.05144,2.05153,2.0513,2.05149,9000000.0
2008-06-19 07:25:00,2.05164,2.05166,2.05146,2.0516,8000000.0
2008-06-19 07:26:00,2.0518,2.05199,2.05156,2.05163,7000000.0
2008-06-19 07:27:00,2.0517,2.05186,2.05168,2.05186,7000000.0
2008-06-19 07:28:00,2.05195,2.05195,2.05172,2.05179,7000000.0
2008-06-19 07:29:00,2.05147,2.05189,2.05147,2.0518,8000000.0
2008-06-19 07:30:00,2.052,2.05236,2.052,2.05236,8000000.0
2008-06-19 07:31:00,2.05249,2.05285,2.05249,2.05281,7000000.0
2008-06-19 07:32:00,2.053,2.05303,2.05278,2.05289,9000000.0
2008-06-19 07:33:00,2.05293,2.05298,2.05287,2.05297,8000000.0
2008-06-19 07:34:00,2.05301,2.0532,2.05285,2.05285,11000000.0
2008-06-19 07:35:00,2.05291,2.05291,2.0528,2.05285,8000000.0
2008-06-19 07:36:00,2.05291,2.05309,2.05291,2.05297,7000000.0
2008-06-19 07:37:00,2.05286,2.05289,2.05275,2.05275,7000000.0
2008-06-19 07:38:00,2.05273,2.05313,2.05263,2.05313,11000000.0
2008-06-19 07:39:00,2.05316,2.05318,2.05285,2.05285,7000000.0
2008-06-19 07:40:00,2.05288,2.05305,2.05288,2.053,8000000.0
2008-06-19 07:41:00,2.05318,2.05324,2.05311,2.05312,9000000.0
2008-06-19 07:42:00,2.05313,2.05313,2.05276,2.05277,11000000.0
2008-06-19 07:43:00,2.05272,2.05272,2.05217,2.05217,7000000.0
2008-06-19 07:44:00,2.05265,2.05301,2.05265,2.05301,7000000.0
2008-06-19 07:45:00,2.05296,2.05322,2.05296,2.05306,7000000.0
2008-06-19 07:46:00,2.05314,2.05321,2.05309,2.05309,10000000.0
2008-06-19 07:47:00,2.05322,2.05341,2.05322,2.05341,7000000.0
2008-06-19 07:48:00,2.0536,2.05369,2.0535,2.05354,8000000.0
2008-06-19 07:49:00,2.05358,2.05391,2.05353,2.05353,8000000.0
2008-06-19 07:50:00,2.05361,2.05372,2.05358,2.05363,7000000.0
2008-06-19 07:51:00,2.05386,2.05397,2.05374,2.05397,8000000.0
2008-06-19 07:52:00,2.0537,2.0537,2.05317,2.05317,10000000.0
2008-06-19 07:53:00,2.053,2.05318,2.053,2.05317,11000000.0
2008-06-19 07:54:00,2.05308,2.05328,2.05293,2.05321,9000000.0
2008-06-19 07:55:00,2.05325,2.05325,2.05274,2.05274,9000000.0
2008-06-19 07:56:00,2.05292,2.05327,2.05241,2.05241,9000000.0
2008-06-19 07:57:00,2.05222,2.05222,2.05191,2.05191,7000000.0
2008-06-19 07:58:00,2.05206,2.05219,2.05184,2.05219,7000000.0
2008-06-19 07:59:00,2.05238,2.05256,2.05219,2.05251,7000000.0
2008-06-19 08:00:00,2.05261,2.05261,2.05235,2.05236,8000000.0
2008-06-19 08:01:00,2.05233,2.05233,2.052,2.05226,10000000.0
2008-06-19 08:02:00,2.05252,2.0528,2.05252,2.05277,7000000.0
2008-06-19 08:03:00,2.05256,2.0526,2.05216,2.05255,8000000.0
2008-06-19 08:04:00,2.05251,2.05266,2.05248,2.05248,8000000.0
2008-06-19 08:05:00,2.05259,2.05266,2.05241,2.05241,8000000.0
2008-06-19 08:06:00,2.05206,2.0522,2.05205,2.05211,7000000.0
2008-06-19 08:07:00,2.05231,2.05236,2.05208,2.05208,7000000.0
2008-06-19 08:08:00,2.05184,2.05187,2.05172,2.05178,7000000.0
2008-06-19 08:09:00,2.05175,2.05208,2.05175,2.05207,7000000.0
2008-06-19 08:10:00,2.05203,2.05211,2.05163,2.05186,7000000.0
2008-06-19 08:11:00,2.0523,2.05245,2.05225,2.05231,8000000.0
2008-06-19 08:12:00,2.05238,2.05241,2.05226,2.05232,9000000.0
2008-06-19 08:13:00,2.05215,2.05265,2.05214,2.05265,7000000.0
2008-06-19 08:14:00,2.05279,2.05304,2.05279,2.05294,9000000.0
2008-06-19 08:15:00,2.05288,2.05301,2.05288,2.05301,8000000.0
2008-06-19 08:16:00,2.05295,2.05295,2.05263,2.05271,11000000.0
2008-06-19 08:17:00,2.05235,2.05245,2.0522,2.05237,7000000.0
2008-06-19 08:18:00,2.05268,2.05313,2.05268,2.05304,9000000.0
2008-06-19 08:19:00,2.05307,2.05307,2.05262,2.05274,7000000.0
2008-06-19 08:20:00,2.05255,2.05277,2.05255,2.05275,8000000.0
2008-06-19 08:21:00,2.05271,2.05274,2.0525,2.0525,8000000.0
2008-06-19 08:22:00,2.05235,2.05236,2.05216,2.05229,8000000.0
2008-06-19 08:23:00,2.05235,2.0527,2.05235,2.05235,7000000.0
2008-06-19 08:24:00,2.05315,2.05381,2.05315,2.05381,7000000.0
2008-06-19 08:25:00,2.05343,2.05346,2.05334,2.05334,8000000.0
2008-06-19 08:26:00,2.05269,2.05286,2.05235,2.05235,7000000.0
2008-06-19 08:27:00,2.0528,2.05351,2.05251,2.05351,10000000.0
2008-06-19 08:28:00,2.0536,2.05364,2.05344,2.05351,7000000.0
2008-06-19 08:29:00,2.05339,2.05357,2.05328,2.05328,10000000.0
2008-06-19 08:30:00,2.05367,2.05367,2.05338,2.05352,7000000.0
2008-06-19 08:31:00,2.05367,2.05376,2.05345,2.05352,10000000.0
2008-06-19 08:32:00,2.05341,2.05346,2.05314,2.05314,8000000.0
2008-06-19 08:33:00,2.0531,2.05316,2.05297,2.05297,7000000.0
2008-06-19 08:34:00,2.05264,2.05311,2.0526,2.05311,9000000.0
2008-06-19 08:35:00,2.05319,2.05344,2.05318,2.05344,9000000.0
2008-06-19 08:36:00,2.05349,2.05349,2.05324,2.0533,8000000.0
2008-06-19 08:37:00,2.05318,2.05318,2.05285,2.05285,9000000.0
2008-06-19 08:38:00,2.05271,2.0528,2.05261,2.05261,10000000.0
2008-06-19 08:39:00,2.05234,2.05245,2.05229,2.05232,11000000.0
2008-06-19 08:40:00,2.05244,2.05244,2.05225,2.05231,8000000.0
2008-06-19 08:41:00,2.05237,2.0528,2.05237,2.05263,11000000.0
2008-06-19 08:42:00,2.05273,2.05286,2.05253,2.05286,10000000.0
2008-06-19 08:43:00,2.05312,2.05324,2.05312,2.05318,8000000.0
2008-06-19 08:44:00,2.05302,2.05311,2.05301,2.05302,10000000.0
2008-06-19 08:45:00,2.05274,2.05274,2.05254,2.05259,8000000.0
2008-06-19 08:46:00,2.05277,2.05277,2.05125,2.05247,8000000.0
2008-06-19 08:47:00,2.05242,2.05251,2.05239,2.05243,7000000.0
2008-06-19 08:48:00,2.05236,2.05273,2.05236,2.05273,10000000.0
2008-06-19 08:49:00,2.05331,2.05342,2.05314,2.05323,11000000.0
2008-06-19 08:50:00,2.05329,2.05329,2.05298,2.05301,7000000.0
2008-06-19 08:51:00,2.05322,2.05345,2.05322,2.05345,8000000.0
2008-06-19 08:52:00,2.05358,2.05375,2.05348,2.05348,9000000.0
2008-06-19 08:53:00,2.05334,2.05353,2.05291,2.05332,8000000.0
2008-06-19 08:54:00,2.0533,2.05356,2.0533,2.0535,8000000.0
2008-06-19 08:55:00,2.0537,2.05396,2.05369,2.05396,8000000.0
2008-06-19 08:56:00,2.05395,2.05399,2.05387,2.05387,7000000.0
2008-06-19 08:57:00,2.05402,2.05444,2.05402,2.05444,8000000.0
2008-06-19 08:58:00,2.05515,2.05535,2.05515,2.05524,7000000.0
2008-06-19 08:59:00,2.05494,2.05494,2.05468,2.05485,7000000.0
2008-06-19 09:00:00,2.05513,2.05533,2.05505,2.05508,8000000.0
2008-06-19 09:01:00,2.05498,2.05544,2.05498,2.05544,9000000.0
2008-06-19 09:02:00,2.05531,2.05537,2.05522,2.05522,10000000.0
2008-06-19 09:03:00,2.05503,2.05518,2.05489,2.05489,7000000.0
2008-06-19 09:04:00,2.05488,2.05496,2.05481,2.05493,7000000.0
2008-06-19 09:05:00,2.05475,2.05493,2.05465,2.05465,7000000.0
2008-06-19 09:06:00,2.05471,2.0549,2.05459,2.05464,11000000.0
2008-06-19 09:07:00,2.05486,2.05489,2.05403,2.05403,8000000.0
2008-06-19 09:08:00,2.05401,2.05401,2.05353,2.05389,9000000.0
2008-06-19 09:09:00,2.05354,2.05354,2.05308,2.05314,11000000.0
2008-06-19 09:10:00,2.05325,2.0534,2.05318,2.05339,7000000.0
2008-06-19 09:11:00,2.05343,2.05356,2.05333,2.05333,9000000.0
2008-06-19 09:12:00,2.05288,2.05326,2.05288,2.05298,8000000.0
2008-06-19 09:13:00,2.05282,2.05297,2.0525,2.05297,9000000.0
2008-06-19 09:14:00,2.05291,2.05291,2.05252,2.05274,11000000.0
2008-06-19 09:15:00,2.05264,2.05271,2.05235,2.05235,7000000.0
2008-06-19 09:16:00,2.05251,2.05276,2.05245,2.05275,8000000.0
2008-06-19 09:17:00,2.05253,2.05271,2.05249,2.05265,11000000.0
2008-06-19 09:18:00,2.05265,2.05265,2.05243,2.05243,8000000.0
2008-06-19 09:19:00,2.05242,2.05242,2.05225,2.05225,7000000.0
2008-06-19 09:20:00,2.05206,2.05206,2.05177,2.05178,7000000.0
2008-06-19 09:21:00,2.05194,2.0521,2.05184,2.0521,8000000.0
2008-06-19 09:22:00,2.05221,2.0526,2.05221,2.05259,8000000.0
2008-06-19 09:23:00,2.05281,2.05284,2.05274,2.05279,7000000.0
2008-06-19 09:24:00,2.05255,2.05292,2.05255,2.05292,8000000.0
2008-06-19 09:25:00,2.05252,2.05252,2.0519,2.0519,7000000.0
2008-06-19 09:26:00,2.05167,2.05192,2.05167,2.05192,11000000.0
2008-06-19 09:27:00,2.05213,2.05246,2.05213,2.05246,11000000.0
2008-06-19 09:28:00,2.05241,2.05246,2.05223,2.05223,9000000.0
2008-06-19 09:29:00,2.05225,2.05264,2.05225,2.05264,8000000.0
2008-06-19 09:30:00,2.0525,2.0525,2.05186,2.05194,7000000.0
2008-06-19 09:31:00,2.05198,2.05213,2.05196,2.05196,7000000.0
2008-06-19 09:32:00,2.05235,2.05235,2.05151,2.05151,7000000.0
2008-06-19 09:33:00,2.05089,2.05089,2.05024,2.05024,8000000.0
2008-06-19 09:34:00,2.05026,2.05035,2.04984,2.04984,7000000.0
2008-06-19 09:35:00,2.05007,2.05039,2.05007,2.05037,10000000.0
2008-06-19 09:36:00,2.05046,2.05067,2.05027,2.05036,8000000.0
2008-06-19 09:37:00,2.05037,2.05037,2.05005,2.05016,11000000.0
2008-06-19 09:38:00,2.05041,2.05048,2.04865,2.05039,11000000.0
2008-06-19 09:39:00,2.05025,2.05028,2.05015,2.05028,7000000.0
2008-06-19 09:40:00,2.05027,2.05085,2.05027,2.05084,9000000.0
2008-06-19 09:41:00,2.05101,2.05101,2.05066,2.05084,8000000.0
2008-06-19 09:42:00,2.05092,2.05092,2.05073,2.05073,10000000.0
2008-06-19 09:43:00,2.05054,2.05115,2.05054,2.05115,11000000.0
2008-06-19 09:44:00,2.05135,2.05155,2.05096,2.05096,8000000.0
2008-06-19 09:45:00,2.05067,2.05077,2.05058,2.05064,7000000.0
2008-06-19 09:46:00,2.05026,2.05044,2.04986,2.05044,11000000.0
2008-06-19 09:47:00,2.05075,2.05096,2.05073,2.05073,9000000.0
2008-06-19 09:48:00,2.05011,2.05024,2.05008,2.05024,7000000.0
2008-06-19 09:49:00,2.05016,2.05049,2.0501,2.05049,11000000.0
2008-06-19 09:50:00,2.05076,2.05105,2.05072,2.05105,8000000.0
2008-06-19 09:51:00,2.05076,2.05076,2.04996,2.05013,8000000.0
2008-06-19 09:52:00,2.05058,2.05063,2.05027,2.05027,8000000.0
2008-06-19 09:53:00,2.05001,2.05021,2.05001,2.05002,10000000.0
2008-06-19 09:54:00,2.04993,2.05007,2.04993,2.04996,10000000.0
2008-06-19 09:55:00,2.05024,2.05032,2.05014,2.05014,8000000.0
2008-06-19 09:56:00,2.04979,2.05007,2.04979,2.05003,10000000.0
2008-06-19 09:57:00,2.04979,2.05014,2.04979,2.05014,8000000.0
2008-06-19 09:58:00,2.05031,2.05031,2.05002,2.05002,8000000.0
2008-06-19 09:59:00,2.05006,2.05008,2.04994,2.04994,10000000.0
2008-06-19 10:00:00,2.0501,2.05013,2.0497,2.04971,10000000.0
2008-06-19 10:01:00,2.04927,2.0495,2.04918,2.0495,10000000.0
2008-06-19 10:02:00,2.04939,2.04982,2.04939,2.04982,10000000.0
2008-06-19 10:03:00,2.0494,2.04947,2.04935,2.0494,7000000.0
2008-06-19 10:04:00,2.04926,2.04926,2.04869,2.04869,7000000.0
2008-06-19 10:05:00,2.04876,2.04881,2.04869,2.04881,11000000.0
2008-06-19 10:06:00,2.04903,2.04938,2.04903,2.04938,7000000.0
2008-06-19 10:07:00,2.04919,2.04921,2.049,2.049,7000000.0
2008-06-19 10:08:00,2.04917,2.04941,2.04917,2.04921,7000000.0
2008-06-19 10:09:00,2.04888,2.04888,2.04819,2.04819,7000000.0
2008-06-19 10:10:00,2.04811,2.04821,2.04807,2.04816,7000000.0
2008-06-19 10:11:00,2.04836,2.04847,2.04832,2.04836,7000000.0
2008-06-19 10:12:00,2.04815,2.04815,2.04768,2.04788,8000000.0
2008-06-19 10:13:00,2.04813,2.04832,2.04809,2.04832,8000000.0
2008-06-19 10:14:00,2.04859,2.04866,2.04845,2.04845,7000000.0
2008-06-19 10:15:00,2.04794,2.04794,2.04729,2.04729,10000000.0
2008-06-19 10:16:00,2.04718,2.04761,2.04712,2.04761,7000000.0
2008-06-19 10:17:00,2.04762,2.04775,2.0475,2.0476,11000000.0
2008-06-19 10:18:00,2.04776,2.04823,2.04776,2.04823,8000000.0
2008-06-19 10:19:00,2.0482,2.04823,2.04812,2.04822,9000000.0
2008-06-19 10:20:00,2.0481,2.0481,2.0477,2.0477,7000000.0
2008-06-19 10:21:00,2.04764,2.04806,2.04764,2.04806,8000000.0
2008-06-19 10:22:00,2.04801,2.04801,2.04751,2.04759,7000000.0
2008-06-19 10:23:00,2.0474,2.04778,2.04728,2.04778,7000000.0
2008-06-19 10:24:00,2.04803,2.04807,2.04728,2.04735,7000000.0
2008-06-19 10:25:00,2.04715,2.04735,2.04707,2.04735,9000000.0
2008-06-19 10:26:00,2.04749,2.04766,2.04741,2.04741,11000000.0
2008-06-19 10:27:00,2.04732,2.04747,2.04706,2.04722,8000000.0
2008-06-19 10:28:00,2.04754,2.04817,2.04754,2.04817,9000000.0
2008-06-19 10:29:00,2.04833,2.04833,2.04785,2.04792,8000000.0
2008-06-19 10:30:00,2.04769,2.04777,2.04707,2.04716,8000000.0
2008-06-19 10:31:00,2.04659,2.04723,2.04629,2.04723,7000000.0
2008-06-19 10:32:00,2.04754,2.04755,2.04663,2.04672,9000000.0
2008-06-19 10:33:00,2.04663,2.04683,2.04642,2.04642,7000000.0
2008-06-19 10:34:00,2.04633,2.04673,2.04633,2.04673,7000000.0
2008-06-19 10:35:00,2.04684,2.04693,2.04663,2.04666,7000000.0
2008-06-19 10:36:00,2.04679,2.04697,2.04675,2.04684,8000000.0
2008-06-19 10:37:00,2.04648,2.04648,2.04557,2.04557,8000000.0
2008-06-19 10:38:00,2.04603,2.04625,2.04587,2.04623,10000000.0
2008-06-19 10:39:00,2.04648,2.04648,2.04629,2.04629,8000000.0
2008-06-19 10:40:00,2.04611,2.04611,2.04581,2.04589,7000000.0
2008-06-19 10:41:00,2.04596,2.04598,2.04558,2.04564,9000000.0
2008-06-19 10:42:00,2.0454,2.04553,2.04529,2.04548,7000000.0
2008-06-19 10:43:00,2.04522,2.04552,2.04513,2.04514,10000000.0
2008-06-19 10:44:00,2.0453,2.04549,2.0453,2.04545,7000000.0
2008-06-19 10:45:00,2.04569,2.04586,2.04565,2.04586,8000000.0
2008-06-19 10:46:00,2.04578,2.046,2.04578,2.04594,8000000.0
2008-06-19 10:47:00,2.04594,2.04608,2.0458,2.04603,7000000.0
2008-06-19 10:48:00,2.0463,2.04658,2.0463,2.04658,8000000.0
2008-06-19 10:49:00,2.04647,2.04647,2.04603,2.04606,9000000.0
2008-06-19 10:50:00,2.04592,2.04594,2.0457,2.04583,8000000.0
2008-06-19 10:51:00,2.0457,2.0457,2.04533,2.04537,9000000.0
2008-06-19 10:52:00,2.04532,2.04538,2.04495,2.04495,8000000.0
2008-06-19 10:53:00,2.04487,2.04522,2.04468,2.04522,9000000.0
2008-06-19 10:54:00,2.04501,2.04501,2.04486,2.045,10000000.0
2008-06-19 10:55:00,2.04487,2.04489,2.04467,2.04467,7000000.0
2008-06-19 10:56:00,2.04439,2.04453,2.04258,2.04431,7000000.0
2008-06-19 10:57:00,2.04405,2.04413,2.04399,2.04412,8000000.0
2008-06-19 10:58:00,2.04417,2.04428,2.04414,2.04418,7000000.0
2008-06-19 10:59:00,2.04435,2.04488,2.04435,2.04488,11000000.0
2008-06-19 11:00:00,2.04481,2.04513,2.04343,2.04343,7000000.0
2008-06-19 11:01:00,2.04481,2.04503,2.04481,2.04503,8000000.0
2008-06-19 11:02:00,2.04497,2.04497,2.04484,2.04489,7000000.0
2008-06-19 11:03:00,2.04467,2.04513,2.04467,2.04508,11000000.0
2008-06-19 11:04:00,2.04508,2.04533,2.04508,2.04522,11000000.0
2008-06-19 11:05:00,2.04515,2.04515,2.04483,2.04483,7000000.0
2008-06-19 11:06:00,2.04477,2.045,2.04477,2.04498,8000000.0
2008-06-19 11:07:00,2.04512,2.04519,2.045,2.045,7000000.0
2008-06-19 11:08:00,2.04499,2.04537,2.04499,2.04524,9000000.0
2008-06-19 11:09:00,2.04521,2.04528,2.04521,2.04527,8000000.0
2008-06-19 11:10:00,2.04505,2.04527,2.04497,2.04519,8000000.0
2008-06-19 11:11:00,2.04525,2.04546,2.04522,2.04523,10000000.0
2008-06-19 11:12:00,2.04514,2.04514,2.04485,2.04485,7000000.0
2008-06-19 11:13:00,2.04473,2.04485,2.04445,2.04463,11000000.0
2008-06-19 11:14:00,2.04429,2.04435,2.04418,2.04418,11000000.0
2008-06-19 11:15:00,2.04447,2.04458,2.04443,2.0445,7000000.0
2008-06-19 11:16:00,2.04457,2.04457,2.04447,2.04454,7000000.0
2008-06-19 11:17:00,2.04454,2.04479,2.04449,2.04479,7000000.0
2008-06-19 11:18:00,2.04481,2.04502,2.0448,2.04498,10000000.0
2008-06-19 11:19:00,2.04492,2.04492,2.04466,2.04472,11000000.0
2008-06-19 11:20:00,2.04468,2.04477,2.04457,2.04477,8000000.0
2008-06-19 11:21:00,2.04468,2.04474,2.04443,2.04474,7000000.0
2008-06-19 11:22:00,2.04493,2.04541,2.0449,2.04541,8000000.0
2008-06-19 11:23:00,2.04509,2.0451,2.04493,2.0451,8000000.0
2008-06-19 11:24:00,2.04506,2.04506,2.04475,2.04479,7000000.0
2008-06-19 11:25:00,2.04508,2.04532,2.04508,2.04528,8000000.0
2008-06-19 11:26:00,2.04539,2.04542,2.04522,2.04535,11000000.0
2008-06-19 11:27:00,2.04545,2.04546,2.04531,2.04532,8000000.0
2008-06-19 11:28:00,2.04525,2.04541,2.04525,2.04541,7000000.0
2008-06-19 11:29:00,2.0454,2.04558,2.04524,2.04558,8000000.0
2008-06-19 11:30:00,2.04501,2.04502,2.04431,2.04489,7000000.0
2008-06-19 11:31:00,2.04547,2.04553,2.04533,2.04533,11000000.0
2008-06-19 11:32:00,2.04536,2.0455,2.04536,2.0455,11000000.0
2008-06-19 11:33:00,2.04547,2.04547,2.04523,2.04536,7000000.0
2008-06-19 11:34:00,2.04523,2.04537,2.04507,2.04507,7000000.0
2008-06-19 11:35:00,2.04501,2.04502,2.04484,2.04495,10000000.0
2008-06-19 11:36:00,2.0448,2.04491,2.04457,2.04457,8000000.0
2008-06-19 11:37:00,2.04467,2.04473,2.04432,2.0447,8000000.0
2008-06-19 11:38:00,2.04479,2.04487,2.04479,2.0448,9000000.0
2008-06-19 11:39:00,2.04464,2.04473,2.04461,2.04462,9000000.0
2008-06-19 11:40:00,2.0445,2.0445,2.04421,2.04429,11000000.0
2008-06-19 11:41:00,2.044,2.04468,2.044,2.04468,11000000.0
2008-06-19 11:42:00,2.04474,2.04496,2.04462,2.04496,11000000.0
2008-06-19 11:43:00,2.04498,2.04519,2.04496,2.04519,7000000.0
2008-06-19 11:44:00,2.04538,2.04538,2.04529,2.04535,7000000.0
2008-06-19 11:45:00,2.04504,2.04509,2.04465,2.04465,11000000.0
2008-06-19 11:46:00,2.04449,2.04449,2.04431,2.04431,7000000.0
2008-06-19 11:47:00,2.04426,2.04453,2.0442,2.0442,9000000.0
2008-06-19 11:48:00,2.0439,2.0439,2.04351,2.04351,10000000.0
2008-06-19 11:49:00,2.04352,2.04371,2.04352,2.04364,7000000.0
2008-06-19 11:50:00,2.04376,2.04402,2.0437,2.04394,7000000.0
2008-06-19 11:51:00,2.04398,2.04406,2.04375,2.04398,8000000.0
2008-06-19 11:52:00,2.04356,2.04364,2.04348,2.0436,10000000.0
2008-06-19 11:53:00,2.04367,2.04405,2.04367,2.0438,10000000.0
2008-06-19 11:54:00,2.04351,2.04357,2.04339,2.04353,9000000.0
2008-06-19 11:55:00,2.04319,2.04333,2.04319,2.04331,8000000.0
2008-06-19 11:56:00,2.04352,2.04394,2.04352,2.04388,11000000.0
2008-06-19 11:57:00,2.04374,2.0438,2.04367,2.04367,8000000.0
2008-06-19 11:58:00,2.04369,2.04379,2.0436,2.0436,9000000.0
2008-06-19 11:59:00,2.0433,2.0433,2.04244,2.04244,7000000.0
2008-06-19 12:00:00,2.04272,2.04297,2.04272,2.04297,7000000.0
2008-06-19 12:01:00,2.04291,2.04291,2.04239,2.04239,10000000.0
2008-06-19 12:02:00,2.04204,2.04205,2.04183,2.04205,10000000.0
2008-06-19 12:03:00,2.04212,2.04246,2.04212,2.04246,7000000.0
2008-06-19 12:04:00,2.04248,2.04248,2.04204,2.04206,9000000.0
2008-06-19 12:05:00,2.0421,2.04221,2.04204,2.0422,11000000.0
2008-06-19 12:06:00,2.04228,2.0424,2.04216,2.04216,7000000.0
2008-06-19 12:07:00,2.04214,2.04216,2.04184,2.04216,7000000.0
2008-06-19 12:08:00,2.04227,2.04259,2.04227,2.04252,9000000.0
2008-06-19 12:09:00,2.04256,2.04256,2.04221,2.04248,8000000.0
2008-06-19 12:10:00,2.04258,2.04264,2.04232,2.04232,8000000.0
2008-06-19 12:11:00,2.04226,2.0426,2.04218,2.04259,7000000.0
2008-06-19 12:12:00,2.04258,2.04269,2.04242,2.04263,7000000.0
2008-06-19 12:13:00,2.04268,2.04272,2.04241,2.0425,10000000.0
2008-06-19 12:14:00,2.04243,2.04263,2.04242,2.04263,8000000.0
2008-06-19 12:15:00,2.04259,2.04275,2.04252,2.04275,8000000.0
2008-06-19 12:16:00,2.04276,2.04282,2.04255,2.04281,8000000.0
2008-06-19 12:17:00,2.04286,2.04286,2.04277,2.04281,8000000.0
2008-06-19 12:18:00,2.0427,2.04279,2.04267,2.04277,11000000.0
2008-06-19 12:19:00,2.04265,2.04278,2.04263,2.04263,9000000.0
2008-06-19 12:20:00,2.04264,2.04285,2.04252,2.04285,10000000.0
2008-06-19 12:21:00,2.04291,2.04362,2.04146,2.04146,7000000.0
2008-06-19 12:22:00,2.04288,2.0431,2.04288,2.04299,8000000.0
2008-06-19 12:23:00,2.04305,2.04356,2.04305,2.04334,7000000.0
2008-06-19 12:24:00,2.04406,2.04435,2.04406,2.04435,7000000.0
2008-06-19 12:25:00,2.04446,2.04446,2.04418,2.04427,9000000.0
2008-06-19 12:26:00,2.04423,2.04452,2.04423,2.04452,8000000.0
2008-06-19 12:27:00,2.04447,2.04452,2.04429,2.04441,10000000.0
2008-06-19 12:28:00,2.04472,2.04479,2.04443,2.04452,9000000.0
2008-06-19 12:29:00,2.04452,2.04494,2.04452,2.04473,9000000.0
2008-06-19 12:30:00,2.04423,2.04423,2.04385,2.04392,7000000.0
2008-06-19 12:31:00,2.04416,2.04423,2.04405,2.04423,11000000.0
2008-06-19 12:32:00,2.04391,2.04401,2.04383,2.04383,7000000.0
2008-06-19 12:33:00,2.04388,2.04399,2.04382,2.04382,7000000.0
2008-06-19 12:34:00,2.04388,2.0442,2.04388,2.0442,7000000.0
2008-06-19 12:35:00,2.04428,2.04438,2.04427,2.04427,8000000.0
2008-06-19 12:36:00,2.04426,2.04432,2.0442,2.0442,8000000.0
2008-06-19 12:37:00,2.04425,2.04453,2.04421,2.04453,9000000.0
2008-06-19 12:38:00,2.0446,2.04472,2.04432,2.04451,8000000.0
2008-06-19 12:39:00,2.04403,2.04403,2.04383,2.04384,9000000.0
2008-06-19 12:40:00,2.04382,2.04384,2.04357,2.0436,7000000.0
2008-06-19 12:41:00,2.04366,2.04381,2.04366,2.04375,8000000.0
2008-06-19 12:42:00,2.04381,2.04381,2.04321,2.04321,9000000.0
2008-06-19 12:43:00,2.04298,2.04315,2.04289,2.04289,9000000.0
2008-06-19 12:44:00,2.04314,2.04317,2.04299,2.04317,8000000.0
2008-06-19 12:45:00,2.04306,2.04315,2.04269,2.04312,10000000.0
2008-06-19 12:46:00,2.04317,2.04325,2.04307,2.04317,9000000.0
2008-06-19 12:47:00,2.0432,2.0433,2.04303,2.04306,10000000.0
2008-06-19 12:48:00,2.04313,2.04316,2.04284,2.04284,11000000.0
2008-06-19 12:49:00,2.04305,2.04324,2.04305,2.04312,7000000.0
2008-06-19 12:50:00,2.04318,2.04323,2.04293,2.04298,7000000.0
2008-06-19 12:51:00,2.04299,2.04307,2.04244,2.04244,8000000.0
2008-06-19 12:52:00,2.04173,2.04179,2.04123,2.04123,11000000.0
2008-06-19 12:53:00,2.04107,2.04107,2.04093,2.04093,8000000.0
2008-06-19 12:54:00,2.04111,2.04111,2.04073,2.04073,7000000.0
2008-06-19 12:55:00,2.04062,2.04062,2.04025,2.04043,8000000.0
2008-06-19 12:56:00,2.04054,2.0406,2.04038,2.04038,7000000.0
2008-06-19 12:57:00,2.04025,2.0403,2.0402,2.04029,7000000.0
2008-06-19 12:58:00,2.04045,2.04045,2.03989,2.0401,8000000.0
2008-06-19 12:59:00,2.04045,2.04064,2.04045,2.04064,7000000.0
2008-06-19 13:00:00,2.04075,2.04083,2.04048,2.04048,8000000.0
2008-06-19 13:01:00,2.04038,2.04061,2.04038,2.04039,8000000.0
2008-06-19 13:02:00,2.04024,2.04024,2.03998,2.04006,7000000.0
2008-06-19 13:03:00,2.03998,2.0407,2.03998,2.0407,8000000.0
2008-06-19 13:04:00,2.04069,2.04073,2.04059,2.04061,7000000.0
2008-06-19 13:05:00,2.04047,2.04064,2.04036,2.04064,8000000.0
2008-06-19 13:06:00,2.04062,2.04075,2.04048,2.04072,7000000.0
2008-06-19 13:07:00,2.04075,2.04096,2.04075,2.04087,7000000.0
2008-06-19 13:08:00,2.04076,2.04076,2.04041,2.04042,10000000.0
2008-06-19 13:09:00,2.04045,2.04058,2.04021,2.04052,7000000.0
2008-06-19 13:10:00,2.04037,2.04064,2.03966,2.03966,9000000.0
2008-06-19 13:11:00,2.04023,2.04042,2.03998,2.04041,8000000.0
2008-06-19 13:12:00,2.04057,2.0407,2.04041,2.04069,8000000.0
2008-06-19 13:13:00,2.04039,2.04068,2.04028,2.04068,9000000.0
2008-06-19 13:14:00,2.04053,2.04094,2.0404,2.04094,7000000.0
2008-06-19 13:15:00,2.04104,2.04104,2.04064,2.04082,8000000.0
2008-06-19 13:16:00,2.04109,2.0413,2.04109,2.0411,8000000.0
2008-06-19 13:17:00,2.04113,2.04113,2.04084,2.04092,9000000.0
2008-06-19 13:18:00,2.04098,2.04174,2.04098,2.04174,10000000.0
2008-06-19 13:19:00,2.04205,2.04205,2.04079,2.04079,8000000.0
2008-06-19 13:20:00,2.04073,2.04117,2.04073,2.04117,8000000.0
2008-06-19 13:21:00,2.04175,2.04218,2.04175,2.04185,7000000.0
2008-06-19 13:22:00,2.04142,2.04164,2.0413,2.0415,11000000.0
2008-06-19 13:23:00,2.04127,2.04127,2.04115,2.04126,8000000.0
2008-06-19 13:24:00,2.04115,2.04115,2.04072,2.04072,7000000.0
2008-06-19 13:25:00,2.04011,2.04019,2.03982,2.03982,11000000.0
2008-06-19 13:26:00,2.03998,2.04047,2.03998,2.04047,10000000.0
2008-06-19 13:27:00,2.04085,2.04118,2.04085,2.04092,8000000.0
2008-06-19 13:28:00,2.04085,2.04087,2.04074,2.04076,21000000.0
2008-06-19 13:29:00,2.04066,2.04066,2.04048,2.04059,17000000.0
2008-06-19 13:30:00,2.04069,2.04069,2.04048,2.04053,7000000.0
2008-06-19 13:31:00,2.04093,2.04154,2.04093,2.04142,9000000.0
2008-06-19 13:32:00,2.0413,2.0413,2.04096,2.04096,14000000.0
2008-06-19 13:33:00,2.04122,2.04153,2.04122,2.04153,14000000.0
2008-06-19 13:34:00,2.04167,2.04176,2.04155,2.04155,31000000.0
2008-06-19 13:35:00,2.04156,2.04183,2.04156,2.04167,17000000.0
2008-06-19 13:36:00,2.04181,2.04184,2.04168,2.04184,24000000.0
2008-06-19 13:37:00,2.04152,2.04152,2.04145,2.04146,10000000.0
2008-06-19 13:38:00,2.04149,2.04167,2.04146,2.04166,18000000.0
2008-06-19 13:39:00,2.04159,2.0416,2.04141,2.04141,15000000.0
2008-06-19 13:40:00,2.04141,2.04161,2.04139,2.04161,29000000.0
2008-06-19 13:41:00,2.0415,2.0415,2.04123,2.04124,13000000.0
2008-06-19 13:42:00,2.04116,2.04126,2.04107,2.04126,8000000.0
2008-06-19 13:43:00,2.04115,2.0413,2.04106,2.04126,10000000.0
2008-06-19 13:44:00,2.04139,2.04139,2.04097,2.04097,26000000.0
2008-06-19 13:45:00,2.0409,2.0409,2.04046,2.04048,22000000.0
2008-06-19 13:46:00,2.03994,2.03994,2.03916,2.03916,19000000.0
2008-06-19 13:47:00,2.03949,2.03969,2.03949,2.03969,17000000.0
2008-06-19 13:48:00,2.03995,2.04031,2.03992,2.04016,22000000.0
2008-06-19 13:49:00,2.03991,2.04007,2.03987,2.04007,24000000.0
2008-06-19 13:50:00,2.0401,2.0401,2.03992,2.03992,15000000.0
2008-06-19 13:51:00,2.03987,2.04007,2.0397,2.0397,22000000.0
2008-06-19 13:52:00,2.03944,2.03963,2.0393,2.03938,32000000.0
2008-06-19 13:53:00,2.03928,2.0402,2.03928,2.04019,28000000.0
2008-06-19 13:54:00,2.04039,2.04047,2.04039,2.04045,31000000.0
2008-06-19 13:55:00,2.04038,2.04038,2.04024,2.04033,20000000.0
2008-06-19 13:56:00,2.04006,2.04007,2.03979,2.03994,24000000.0
2008-06-19 13:57:00,2.03999,2.04017,2.03985,2.04017,34000000.0
2008-06-19 13:58:00,2.04038,2.04089,2.04038,2.04089,16000000.0
2008-06-19 13:59:00,2.04056,2.04096,2.04056,2.0408,30000000.0
2008-06-19 14:00:00,2.04083,2.04097,2.04055,2.04055,39000000.0
2008-06-19 14:01:00,2.04062,2.04082,2.04056,2.04056,30000000.0
2008-06-19 14:02:00,2.04076,2.04121,2.04076,2.04121,19000000.0
2008-06-19 14:03:00,2.04172,2.04176,2.0417,2.04173,23000000.0
2008-06-19 14:04:00,2.0414,2.04178,2.04134,2.04139,33000000.0
2008-06-19 14:05:00,2.0415,2.04164,2.0415,2.04157,28000000.0
2008-06-19 14:06:00,2.04163,2.04167,2.04138,2.04158,31000000.0
2008-06-19 14:07:00,2.04173,2.04204,2.0416,2.04204,31000000.0
2008-06-19 14:08:00,2.04234,2.04244,2.04221,2.04228,27000000.0
2008-06-19 14:09:00,2.04229,2.04244,2.04214,2.04214,27000000.0
2008-06-19 14:10:00,2.0421,2.04253,2.04209,2.04253,24000000.0
2008-06-19 14:11:00,2.04248,2.04248,2.04232,2.0424,21000000.0
2008-06-19 14:12:00,2.04204,2.04216,2.04199,2.042,22000000.0
2008-06-19 14:13:00,2.04206,2.04219,2.04206,2.04209,13000000.0
2008-06-19 14:14:00,2.04236,2.04264,2.04235,2.04264,21000000.0
2008-06-19 14:15:00,2.04263,2.04263,2.04224,2.0423,25000000.0
2008-06-19 14:16:00,2.04223,2.04232,2.04203,2.04224,26000000.0
2008-06-19 14:17:00,2.04206,2.04206,2.04107,2.04107,32000000.0
2008-06-19 14:18:00,2.04136,2.04155,2.04133,2.04151,27000000.0
2008-06-19 14:19:00,2.04153,2.04169,2.04146,2.04146,35000000.0
2008-06-19 14:20:00,2.0415,2.04194,2.0415,2.04194,32000000.0
2008-06-19 14:21:00,2.0418,2.0418,2.04093,2.04093,39000000.0
2008-06-19 14:22:00,2.04087,2.04087,2.04036,2.04036,22000000.0
2008-06-19 14:23:00,2.04001,2.04011,2.03993,2.04003,40000000.0
2008-06-19 14:24:00,2.04003,2.04018,2.03989,2.04016,10000000.0
2008-06-19 14:25:00,2.04001,2.0401,2.03978,2.03986,35000000.0
2008-06-19 14:26:00,2.03981,2.0399,2.03971,2.0399,18000000.0
2008-06-19 14:27:00,2.03991,2.04028,2.03991,2.04015,28000000.0
2008-06-19 14:28:00,2.03993,2.03993,2.03945,2.03981,21000000.0
2008-06-19 14:29:00,2.03971,2.03978,2.03939,2.03967,16000000.0
2008-06-19 14:30:00,2.0401,2.04023,2.03969,2.04023,25000000.0
2008-06-19 14:31:00,2.04035,2.04035,2.03982,2.04008,26000000.0
2008-06-19 14:32:00,2.04021,2.04081,2.04002,2.04081,32000000.0
2008-06-19 14:33:00,2.04023,2.04029,2.04,2.04007,20000000.0
2008-06-19 14:34:00,2.03976,2.03976,2.03899,2.03899,25000000.0
2008-06-19 14:35:00,2.03911,2.0399,2.03911,2.0393,23000000.0
2008-06-19 14:36:00,2.03931,2.03942,2.03931,2.03932,11000000.0
2008-06-19 14:37:00,2.03968,2.03968,2.03936,2.0395,41000000.0
2008-06-19 14:38:00,2.03951,2.03967,2.03946,2.03964,54000000.0
2008-06-19 14:39:00,2.04006,2.04025,2.03957,2.03993,36000000.0
2008-06-19 14:40:00,2.03958,2.03958,2.03918,2.03953,36000000.0
2008-06-19 14:41:00,2.03952,2.03964,2.03949,2.03957,41000000.0
2008-06-19 14:42:00,2.03966,2.03966,2.039,2.039,19000000.0
2008-06-19 14:43:00,2.03925,2.03949,2.03913,2.03939,20000000.0
2008-06-19 14:44:00,2.03945,2.03963,2.03938,2.03963,25000000.0
2008-06-19 14:45:00,2.03993,2.04003,2.03979,2.03979,33000000.0
2008-06-19 14:46:00,2.0397,2.03988,2.03969,2.03969,11000000.0
2008-06-19 14:47:00,2.0394,2.03967,2.03937,2.03962,7000000.0
2008-06-19 14:48:00,2.03972,2.04028,2.03972,2.04028,21000000.0
2008-06-19 14:49:00,2.04008,2.04024,2.03999,2.04018,32000000.0
2008-06-19 14:50:00,2.0403,2.0405,2.04019,2.04019,33000000.0
2008-06-19 14:51:00,2.04029,2.0403,2.04021,2.04024,37000000.0
2008-06-19 14:52:00,2.04016,2.0402,2.04004,2.04004,17000000.0
2008-06-19 14:53:00,2.03991,2.04012,2.03974,2.04012,22000000.0
2008-06-19 14:54:00,2.04006,2.04016,2.03988,2.04016,17000000.0
2008-06-19 14:55:00,2.04,2.0401,2.03999,2.04,7000000.0
2008-06-19 14:56:00,2.04007,2.04034,2.04007,2.04024,21000000.0
2008-06-19 14:57:00,2.04018,2.04036,2.04017,2.04036,12000000.0
2008-06-19 14:58:00,2.04032,2.04106,2.04029,2.04106,31000000.0
2008-06-19 14:59:00,2.04123,2.0416,2.04119,2.04152,20000000.0
2008-06-19 15:00:00,2.04166,2.0419,2.04166,2.0419,32000000.0
2008-06-19 15:01:00,2.0419,2.0419,2.04164,2.04175,14000000.0
2008-06-19 15:02:00,2.04165,2.04186,2.04132,2.04132,26000000.0
2008-06-19 15:03:00,2.04179,2.04201,2.04164,2.04201,30000000.0
2008-06-19 15:04:00,2.04179,2.04185,2.04157,2.0416,29000000.0
2008-06-19 15:05:00,2.04141,2.04157,2.04126,2.04142,28000000.0
2008-06-19 15:06:00,2.04156,2.04172,2.04143,2.0417,16000000.0
2008-06-19 15:07:00,2.042,2.042,2.04169,2.04169,26000000.0
2008-06-19 15:08:00,2.04124,2.04124,2.04055,2.04055,25000000.0
2008-06-19 15:09:00,2.04064,2.04093,2.04064,2.04082,34000000.0
2008-06-19 15:10:00,2.04065,2.04086,2.0405,2.0405,36000000.0
2008-06-19 15:11:00,2.04045,2.0405,2.0404,2.04047,27000000.0
2008-06-19 15:12:00,2.0406,2.04094,2.0406,2.04083,26000000.0
2008-06-19 15:13:00,2.04114,2.04126,2.04114,2.04126,41000000.0
2008-06-19 15:14:00,2.04114,2.04115,2.04104,2.04104,30000000.0
2008-06-19 15:15:00,2.04093,2.04093,2.04056,2.04056,21000000.0
2008-06-19 15:16:00,2.04039,2.04039,2.04031,2.04031,9000000.0
2008-06-19 15:17:00,2.04021,2.04021,2.03955,2.03955,26000000.0
2008-06-19 15:18:00,2.0394,2.03946,2.03933,2.03946,10000000.0
2008-06-19 15:19:00,2.03949,2.03949,2.0394,2.03947,16000000.0
2008-06-19 15:20:00,2.03934,2.03936,2.03907,2.03907,20000000.0
2008-06-19 15:21:00,2.03905,2.03924,2.03905,2.03921,12000000.0
2008-06-19 15:22:00,2.03921,2.0394,2.03921,2.03938,22000000.0
2008-06-19 15:23:00,2.03917,2.03917,2.03883,2.03883,36000000.0
2008-06-19 15:24:00,2.03877,2.0389,2.03877,2.0389,20000000.0
2008-06-19 15:25:00,2.03884,2.03912,2.03884,2.03912,14000000.0
2008-06-19 15:26:00,2.03909,2.03909,2.03875,2.03875,40000000.0
2008-06-19 15:27:00,2.03897,2.03924,2.03879,2.03879,32000000.0
2008-06-19 15:28:00,2.03915,2.03987,2.03906,2.03987,55000000.0
2008-06-19 15:29:00,2.03976,2.03976,2.03716,2.03773,47000000.0
2008-06-19 15:30:00,2.03804,2.04066,2.03804,2.03939,71000000.0
2008-06-19 15:31:00,2.03879,2.03917,2.03868,2.03893,58000000.0
2008-06-19 15:32:00,2.03959,2.04002,2.03959,2.0398,25000000.0
2008-06-19 15:33:00,2.03968,2.03968,2.03929,2.03929,32000000.0
2008-06-19 15:34:00,2.03901,2.03952,2.03901,2.03952,22000000.0
2008-06-19 15:35:00,2.04003,2.04025,2.03999,2.04,30000000.0
2008-06-19 15:36:00,2.04013,2.04032,2.04012,2.04012,23000000.0
2008-06-19 15:37:00,2.04011,2.04011,2.03933,2.03949,24000000.0
2008-06-19 15:38:00,2.03932,2.03961,2.03911,2.03961,61000000.0
2008-06-19 15:39:00,2.04006,2.04018,2.04003,2.04004,40000000.0
2008-06-19 15:40:00,2.04002,2.04002,2.03981,2.0399,37000000.0
2008-06-19 15:41:00,2.04034,2.04034,2.03998,2.04003,43000000.0
2008-06-19 15:42:00,2.04012,2.04031,2.03993,2.04018,41000000.0
2008-06-19 15:43:00,2.04037,2.04067,2.04037,2.04067,30000000.0
2008-06-19 15:44:00,2.0401,2.0401,2.03977,2.03988,29000000.0
2008-06-19 15:45:00,2.04018,2.04037,2.03997,2.03997,36000000.0
2008-06-19 15:46:00,2.03983,2.03983,2.03956,2.03956,24000000.0
2008-06-19 15:47:00,2.03961,2.03964,2.03944,2.03953,31000000.0
2008-06-19 15:48:00,2.03902,2.0392,2.03897,2.0392,33000000.0
2008-06-19 15:49:00,2.03918,2.03918,2.03895,2.03901,25000000.0
2008-06-19 15:50:00,2.03898,2.03914,2.03897,2.03911,11000000.0
2008-06-19 15:51:00,2.03936,2.03949,2.03922,2.03939,37000000.0
2008-06-19 15:52:00,2.0394,2.0394,2.03893,2.03893,23000000.0
2008-06-19 15:53:00,2.03897,2.03944,2.03897,2.03937,15000000.0
2008-06-19 15:54:00,2.03917,2.03917,2.03849,2.03849,26000000.0
2008-06-19 15:55:00,2.03859,2.03862,2.03844,2.03847,33000000.0
2008-06-19 15:56:00,2.03838,2.03858,2.03831,2.03836,36000000.0
2008-06-19 15:57:00,2.03821,2.0385,2.03815,2.03849,34000000.0
2008-06-19 15:58:00,2.03843,2.03856,2.03843,2.03848,24000000.0
2008-06-19 15:59:00,2.0384,2.0384,2.03787,2.03787,23000000.0
2008-06-19 16:00:00,2.03873,2.03997,2.03873,2.03997,51000000.0
2008-06-19 16:01:00,2.04069,2.04076,2.04029,2.04076,31000000.0
2008-06-19 16:02:00,2.03987,2.04035,2.03972,2.03972,29000000.0
2008-06-19 16:03:00,2.03946,2.03946,2.03903,2.03942,51000000.0
2008-06-19 16:04:00,2.03929,2.03929,2.03796,2.03796,38000000.0
2008-06-19 16:05:00,2.03753,2.0378,2.03753,2.03769,37000000.0
2008-06-19 16:06:00,2.03755,2.03796,2.03755,2.0378,33000000.0
2008-06-19 16:07:00,2.03818,2.03848,2.03806,2.03848,37000000.0
2008-06-19 16:08:00,2.03862,2.03862,2.03844,2.03844,37000000.0
2008-06-19 16:09:00,2.03857,2.03875,2.03857,2.03857,44000000.0
2008-06-19 16:10:00,2.03884,2.03909,2.03884,2.039,41000000.0
2008-06-19 16:11:00,2.0391,2.03936,2.0391,2.03936,27000000.0
2008-06-19 16:12:00,2.03933,2.03933,2.03879,2.03879,22000000.0
2008-06-19 16:13:00,2.03884,2.03911,2.03874,2.03911,38000000.0
2008-06-19 16:14:00,2.03923,2.03982,2.03918,2.03982,41000000.0
2008-06-19 16:15:00,2.04004,2.04034,2.04003,2.04018,42000000.0
2008-06-19 16:16:00,2.03988,2.03989,2.0391,2.0391,45000000.0
2008-06-19 16:17:00,2.03919,2.03929,2.03919,2.03919,22000000.0
2008-06-19 16:18:00,2.0391,2.0391,2.03874,2.03874,49000000.0
2008-06-19 16:19:00,2.03877,2.03901,2.03877,2.03899,27000000.0
2008-06-19 16:20:00,2.03876,2.03935,2.03876,2.03935,52000000.0
2008-06-19 16:21:00,2.03902,2.03907,2.03886,2.03891,37000000.0
2008-06-19 16:22:00,2.03882,2.03892,2.03812,2.03812,50000000.0
2008-06-19 16:23:00,2.03804,2.03807,2.0377,2.038,48000000.0
2008-06-19 16:24:00,2.03662,2.03687,2.03659,2.03677,44000000.0
2008-06-19 16:25:00,2.03706,2.03712,2.03697,2.03701,28000000.0
2008-06-19 16:26:00,2.03714,2.03751,2.03714,2.03719,41000000.0
2008-06-19 16:27:00,2.03694,2.03738,2.03694,2.03714,46000000.0
2008-06-19 16:28:00,2.03742,2.03767,2.03738,2.03738,34000000.0
2008-06-19 16:29:00,2.03764,2.03783,2.03764,2.03783,24000000.0
2008-06-19 16:30:00,2.03802,2.0381,2.0379,2.03807,43000000.0
2008-06-19 16:31:00,2.03766,2.03766,2.03738,2.03744,36000000.0
2008-06-19 16:32:00,2.0372,2.03726,2.03697,2.03697,34000000.0
2008-06-19 16:33:00,2.03695,2.03716,2.03659,2.03659,41000000.0
2008-06-19 16:34:00,2.03599,2.03599,2.03424,2.03424,29000000.0
2008-06-19 16:35:00,2.03425,2.03446,2.03385,2.03446,53000000.0
2008-06-19 16:36:00,2.03422,2.03422,2.03211,2.03224,43000000.0
2008-06-19 16:37:00,2.03204,2.03213,2.03156,2.0317,56000000.0
2008-06-19 16:38:00,2.03181,2.03185,2.03158,2.0316,34000000.0
2008-06-19 16:39:00,2.0315,2.03187,2.0315,2.03187,43000000.0
2008-06-19 16:40:00,2.03192,2.03214,2.03167,2.03197,63000000.0
2008-06-19 16:41:00,2.03202,2.03223,2.03192,2.03201,44000000.0
2008-06-19 16:42:00,2.03175,2.03175,2.03107,2.03113,57000000.0
2008-06-19 16:43:00,2.0311,2.03115,2.03086,2.03088,20000000.0
2008-06-19 16:44:00,2.03093,2.03109,2.03089,2.03108,34000000.0
2008-06-19 16:45:00,2.03124,2.03133,2.03092,2.03133,41000000.0
2008-06-19 16:46:00,2.0317,2.03197,2.03147,2.03147,59000000.0
2008-06-19 16:47:00,2.03159,2.03175,2.03136,2.03173,55000000.0
2008-06-19 16:48:00,2.03203,2.03203,2.03183,2.03193,46000000.0
2008-06-19 16:49:00,2.03193,2.03203,2.03185,2.03203,35000000.0
2008-06-19 16:50:00,2.03187,2.03187,2.03139,2.03156,45000000.0
2008-06-19 16:51:00,2.03163,2.03177,2.03163,2.03172,30000000.0
2008-06-19 16:52:00,2.03171,2.03171,2.03131,2.03131,30000000.0
2008-06-19 16:53:00,2.03111,2.03159,2.03111,2.03159,19000000.0
2008-06-19 16:54:00,2.03166,2.03173,2.03095,2.03095,18000000.0
2008-06-19 16:55:00,2.03134,2.03144,2.03122,2.03123,40000000.0
2008-06-19 16:56:00,2.03125,2.03171,2.03125,2.03171,37000000.0
2008-06-19 16:57:00,2.03172,2.03187,2.03172,2.03184,17000000.0
2008-06-19 16:58:00,2.03256,2.03293,2.03256,2.03287,45000000.0
2008-06-19 16:59:00,2.03293,2.03293,2.03255,2.03255,39000000.0
2008-06-19 17:00:00,2.03274,2.03274,2.0325,2.03259,47000000.0
2008-06-19 17:01:00,2.03292,2.03292,2.03261,2.03261,26000000.0
2008-06-19 17:02:00,2.03253,2.03262,2.03225,2.03257,33000000.0
2008-06-19 17:03:00,2.03274,2.03311,2.03266,2.03297,33000000.0
2008-06-19 17:04:00,2.03276,2.03276,2.03242,2.03249,37000000.0
2008-06-19 17:05:00,2.03234,2.03268,2.03234,2.03253,35000000.0
2008-06-19 17:06:00,2.03283,2.03283,2.03222,2.03243,46000000.0
2008-06-19 17:07:00,2.03289,2.0329,2.03273,2.03285,33000000.0
2008-06-19 17:08:00,2.03296,2.03325,2.03296,2.03325,45000000.0
2008-06-19 17:09:00,2.03331,2.03331,2.03294,2.0332,47000000.0
2008-06-19 17:10:00,2.03319,2.03319,2.03299,2.03316,36000000.0
2008-06-19 17:11:00,2.03339,2.03384,2.03339,2.03384,44000000.0
2008-06-19 17:12:00,2.03375,2.03375,2.0334,2.03343,23000000.0
2008-06-19 17:13:00,2.03359,2.03373,2.03352,2.03363,35000000.0
2008-06-19 17:14:00,2.03376,2.03382,2.03358,2.03382,27000000.0
2008-06-19 17:15:00,2.0336,2.03405,2.0336,2.03405,26000000.0
2008-06-19 17:16:00,2.03401,2.03401,2.03378,2.03382,27000000.0
2008-06-19 17:17:00,2.03385,2.03404,2.03375,2.03404,38000000.0
2008-06-19 17:18:00,2.03397,2.0343,2.03397,2.03428,29000000.0
2008-06-19 17:19:00,2.03446,2.03446,2.03406,2.03415,19000000.0
2008-06-19 17:20:00,2.03391,2.0341,2.03391,2.03391,29000000.0
2008-06-19 17:21:00,2.03382,2.03388,2.03376,2.03388,26000000.0
2008-06-19 17:22:00,2.03394,2.03395,2.03379,2.0338,30000000.0
2008-06-19 17:23:00,2.03394,2.03406,2.03394,2.03406,32000000.0
2008-06-19 17:24:00,2.03381,2.03381,2.03331,2.03332,23000000.0
2008-06-19 17:25:00,2.03319,2.03334,2.03305,2.03334,20000000.0
2008-06-19 17:26:00,2.03345,2.03373,2.03345,2.03371,18000000.0
2008-06-19 17:27:00,2.03396,2.03414,2.03395,2.0341,44000000.0
2008-06-19 17:28:00,2.03395,2.03395,2.03357,2.03381,39000000.0
2008-06-19 17:29:00,2.03367,2.03386,2.03367,2.03386,36000000.0
2008-06-19 17:30:00,2.03367,2.03382,2.03364,2.03366,61000000.0
2008-06-19 17:31:00,2.03348,2.03348,2.0333,2.03341,62000000.0
2008-06-19 17:32:00,2.03344,2.03376,2.03344,2.03376,54000000.0
2008-06-19 17:33:00,2.03362,2.03362,2.03336,2.03338,64000000.0
2008-06-19 17:34:00,2.0331,2.03314,2.03299,2.03308,60000000.0
2008-06-19 17:35:00,2.03343,2.03367,2.03343,2.03363,43000000.0
2008-06-19 17:36:00,2.03361,2.03376,2.03361,2.03376,58000000.0
2008-06-19 17:37:00,2.03341,2.03398,2.03341,2.03377,47000000.0
2008-06-19 17:38:00,2.03366,2.03386,2.03366,2.03386,44000000.0
2008-06-19 17:39:00,2.0339,2.03404,2.03379,2.03404,41000000.0
2008-06-19 17:40:00,2.03417,2.03422,2.034,2.03403,59000000.0
2008-06-19 17:41:00,2.03398,2.03398,2.0339,2.03392,50000000.0
2008-06-19 17:42:00,2.03384,2.03384,2.03375,2.03379,37000000.0
2008-06-19 17:43:00,2.03376,2.03424,2.03376,2.03411,33000000.0
2008-06-19 17:44:00,2.03416,2.03471,2.03416,2.03471,46000000.0
2008-06-19 17:45:00,2.03475,2.03475,2.03446,2.03454,49000000.0
2008-06-19 17:46:00,2.03455,2.03473,2.03455,2.03473,56000000.0
2008-06-19 17:47:00,2.03478,2.03485,2.03468,2.03484,65000000.0
2008-06-19 17:48:00,2.0349,2.03495,2.03478,2.03486,61000000.0
2008-06-19 17:49:00,2.03457,2.03477,2.03404,2.03404,72000000.0
2008-06-19 17:50:00,2.03397,2.03416,2.03397,2.0341,53000000.0
2008-06-19 17:51:00,2.03407,2.03418,2.03403,2.03417,54000000.0
2008-06-19 17:52:00,2.03438,2.03487,2.03438,2.03487,51000000.0
2008-06-19 17:53:00,2.03493,2.03494,2.03484,2.03489,42000000.0
2008-06-19 17:54:00,2.03474,2.03477,2.03464,2.03464,32000000.0
2008-06-19 17:55:00,2.03474,2.03503,2.03473,2.03503,32000000.0
2008-06-19 17:56:00,2.03502,2.03516,2.03491,2.03516,47000000.0
2008-06-19 17:57:00,2.03504,2.03517,2.03481,2.03507,34000000.0
2008-06-19 17:58:00,2.03506,2.03506,2.03482,2.03482,44000000.0
2008-06-19 17:59:00,2.03467,2.03476,2.03438,2.03438,39000000.0
2008-06-19 18:00:00,2.03397,2.03397,2.03366,2.03388,32000000.0
2008-06-19 18:01:00,2.03406,2.0348,2.03406,2.0348,52000000.0
2008-06-19 18:02:00,2.03478,2.03488,2.03435,2.03488,30000000.0
2008-06-19 18:03:00,2.03494,2.0353,2.03494,2.03529,38000000.0
2008-06-19 18:04:00,2.03538,2.03538,2.03475,2.03475,38000000.0
2008-06-19 18:05:00,2.03464,2.03477,2.03449,2.03477,36000000.0
2008-06-19 18:06:00,2.03472,2.03483,2.03465,2.03483,32000000.0
2008-06-19 18:07:00,2.0348,2.03483,2.03466,2.03466,38000000.0
2008-06-19 18:08:00,2.03457,2.03457,2.0342,2.03427,56000000.0
2008-06-19 18:09:00,2.0341,2.03432,2.03384,2.03432,34000000.0
2008-06-19 18:10:00,2.0343,2.03438,2.03425,2.0343,26000000.0
2008-06-19 18:11:00,2.03456,2.03485,2.03454,2.03485,34000000.0
2008-06-19 18:12:00,2.03518,2.03527,2.03501,2.03527,24000000.0
2008-06-19 18:13:00,2.03512,2.03512,2.03478,2.03478,30000000.0
2008-06-19 18:14:00,2.03466,2.03468,2.03457,2.03463,22000000.0
2008-06-19 18:15:00,2.03453,2.03458,2.03442,2.03458,21000000.0
2008-06-19 18:16:00,2.03452,2.03462,2.03432,2.03438,66000000.0
2008-06-19 18:17:00,2.03423,2.03423,2.03388,2.03419,60000000.0
2008-06-19 18:18:00,2.03472,2.03486,2.03459,2.03459,33000000.0
2008-06-19 18:19:00,2.03467,2.03467,2.03358,2.03358,46000000.0
2008-06-19 18:20:00,2.03392,2.03398,2.03382,2.0339,61000000.0
2008-06-19 18:21:00,2.03402,2.03427,2.03402,2.03427,37000000.0
2008-06-19 18:22:00,2.03436,2.03454,2.03428,2.0343,49000000.0
2008-06-19 18:23:00,2.0343,2.03447,2.03424,2.03435,34000000.0
2008-06-19 18:24:00,2.03421,2.03431,2.03396,2.03396,47000000.0
2008-06-19 18:25:00,2.03339,2.03339,2.0332,2.03331,31000000.0
2008-06-19 18:26:00,2.03323,2.03366,2.03323,2.03353,43000000.0
2008-06-19 18:27:00,2.03362,2.03374,2.03347,2.03374,35000000.0
2008-06-19 18:28:00,2.03367,2.03367,2.03319,2.0332,18000000.0
2008-06-19 18:29:00,2.03317,2.03321,2.03308,2.03311,24000000.0
2008-06-19 18:30:00,2.03344,2.03376,2.03344,2.03376,32000000.0
2008-06-19 18:31:00,2.03386,2.03398,2.03328,2.03328,46000000.0
2008-06-19 18:32:00,2.0331,2.03313,2.03294,2.03304,55000000.0
2008-06-19 18:33:00,2.03308,2.03325,2.03304,2.03307,29000000.0
2008-06-19 18:34:00,2.03312,2.03322,2.03312,2.03318,32000000.0
2008-06-19 18:35:00,2.03318,2.03323,2.03306,2.0332,47000000.0
2008-06-19 18:36:00,2.03327,2.03368,2.03324,2.03365,65000000.0
2008-06-19 18:37:00,2.03385,2.03407,2.03381,2.03407,63000000.0
2008-06-19 18:38:00,2.03388,2.03388,2.03302,2.03302,61000000.0
2008-06-19 18:39:00,2.03295,2.03362,2.03295,2.03352,37000000.0
2008-06-19 18:40:00,2.0336,2.0336,2.03339,2.03358,52000000.0
2008-06-19 18:41:00,2.03354,2.03359,2.03334,2.03357,68000000.0
2008-06-19 18:42:00,2.03399,2.03424,2.03397,2.03414,40000000.0
2008-06-19 18:43:00,2.03418,2.03418,2.03408,2.03408,39000000.0
2008-06-19 18:44:00,2.03389,2.03389,2.03351,2.03353,33000000.0
2008-06-19 18:45:00,2.03351,2.03433,2.03351,2.03433,57000000.0
2008-06-19 18:46:00,2.03433,2.03449,2.0343,2.03445,61000000.0
2008-06-19 18:47:00,2.03439,2.03439,2.03432,2.03437,41000000.0
2008-06-19 18:48:00,2.03444,2.03464,2.03409,2.03464,26000000.0
2008-06-19 18:49:00,2.03468,2.0347,2.03447,2.03457,31000000.0
2008-06-19 18:50:00,2.03468,2.03478,2.03446,2.03446,37000000.0
2008-06-19 18:51:00,2.03438,2.03448,2.03438,2.03446,17000000.0
2008-06-19 18:52:00,2.03436,2.03449,2.0343,2.03439,33000000.0
2008-06-19 18:53:00,2.03434,2.03435,2.03405,2.03435,31000000.0
2008-06-19 18:54:00,2.03428,2.03438,2.03427,2.03436,11000000.0
2008-06-19 18:55:00,2.03439,2.03474,2.03437,2.03474,22000000.0
2008-06-19 18:56:00,2.03456,2.03501,2.03456,2.03488,16000000.0
2008-06-19 18:57:00,2.03489,2.03518,2.03489,2.03518,15000000.0
2008-06-19 18:58:00,2.03532,2.03551,2.03532,2.03551,19000000.0
2008-06-19 18:59:00,2.03542,2.03571,2.03542,2.0357,26000000.0
2008-06-19 19:00:00,2.03554,2.03554,2.03507,2.03507,12000000.0
2008-06-19 19:01:00,2.03486,2.03505,2.03486,2.03494,18000000.0
2008-06-19 19:02:00,2.035,2.03572,2.035,2.03572,23000000.0
2008-06-19 19:03:00,2.03573,2.03587,2.03548,2.03548,21000000.0
2008-06-19 19:04:00,2.03575,2.03604,2.03548,2.03548,55000000.0
2008-06-19 19:05:00,2.03512,2.03512,2.03487,2.03488,42000000.0
2008-06-19 19:06:00,2.03461,2.0348,2.03456,2.03476,63000000.0
2008-06-19 19:07:00,2.03478,2.03493,2.03464,2.03493,39000000.0
2008-06-19 19:08:00,2.03518,2.03526,2.03518,2.03522,32000000.0
2008-06-19 19:09:00,2.03533,2.03573,2.03515,2.03573,56000000.0
2008-06-19 19:10:00,2.03528,2.03545,2.03515,2.03522,27000000.0
2008-06-19 19:11:00,2.03482,2.03491,2.0344,2.03483,36000000.0
2008-06-19 19:12:00,2.03476,2.03476,2.03462,2.03462,25000000.0
2008-06-19 19:13:00,2.03461,2.03462,2.03441,2.03441,23000000.0
2008-06-19 19:14:00,2.03427,2.03427,2.03408,2.03426,37000000.0
2008-06-19 19:15:00,2.03422,2.03422,2.03373,2.03373,17000000.0
2008-06-19 19:16:00,2.03358,2.0336,2.03341,2.03341,23000000.0
2008-06-19 19:17:00,2.03347,2.03347,2.03268,2.03268,17000000.0
2008-06-19 19:18:00,2.03287,2.0333,2.03287,2.03324,30000000.0
2008-06-19 19:19:00,2.03344,2.03358,2.03344,2.03354,36000000.0
2008-06-19 19:20:00,2.0335,2.03375,2.0335,2.03352,23000000.0
2008-06-19 19:21:00,2.03344,2.03383,2.03344,2.03383,21000000.0
2008-06-19 19:22:00,2.03383,2.03393,2.03369,2.03384,25000000.0
2008-06-19 19:23:00,2.03367,2.0337,2.03304,2.03304,12000000.0
2008-06-19 19:24:00,2.03295,2.03297,2.03269,2.03275,39000000.0
2008-06-19 19:25:00,2.03242,2.03267,2.03241,2.03257,49000000.0
2008-06-19 19:26:00,2.03266,2.03287,2.03257,2.0326,48000000.0
2008-06-19 19:27:00,2.03292,2.03292,2.03246,2.03277,51000000.0
2008-06-19 19:28:00,2.03322,2.03351,2.03322,2.03351,40000000.0
2008-06-19 19:29:00,2.03376,2.03376,2.0335,2.03359,28000000.0
2008-06-19 19:30:00,2.03366,2.03366,2.03334,2.03341,32000000.0
2008-06-19 19:31:00,2.03302,2.03346,2.03302,2.03326,28000000.0
2008-06-19 19:32:00,2.03334,2.03355,2.0333,2.03355,31000000.0
2008-06-19 19:33:00,2.03384,2.03384,2.03353,2.03353,14000000.0
2008-06-19 19:34:00,2.03284,2.0329,2.03262,2.03281,49000000.0
2008-06-19 19:35:00,2.03269,2.03272,2.03261,2.03266,28000000.0
2008-06-19 19:36:00,2.0326,2.03261,2.03251,2.03252,16000000.0
2008-06-19 19:37:00,2.03242,2.03246,2.03207,2.03246,26000000.0
2008-06-19 19:38:00,2.03255,2.03281,2.0324,2.03281,18000000.0
2008-06-19 19:39:00,2.03292,2.03329,2.03257,2.03329,13000000.0
2008-06-19 19:40:00,2.03299,2.03301,2.03279,2.03286,16000000.0
2008-06-19 19:41:00,2.03277,2.03296,2.03273,2.03296,17000000.0
2008-06-19 19:42:00,2.03244,2.03274,2.03235,2.03262,19000000.0
2008-06-19 19:43:00,2.03291,2.03307,2.03291,2.03307,21000000.0
2008-06-19 19:44:00,2.03277,2.03395,2.03277,2.03395,21000000.0
2008-06-19 19:45:00,2.03424,2.03436,2.03403,2.03413,33000000.0
2008-06-19 19:46:00,2.03402,2.03432,2.03391,2.03432,18000000.0
2008-06-19 19:47:00,2.03419,2.03419,2.03376,2.03408,22000000.0
2008-06-19 19:48:00,2.03418,2.03444,2.03389,2.03444,18000000.0
2008-06-19 19:49:00,2.03396,2.03399,2.03385,2.03399,27000000.0
2008-06-19 19:50:00,2.03395,2.03419,2.03395,2.03419,23000000.0
2008-06-19 19:51:00,2.03457,2.03457,2.03442,2.03443,25000000.0
2008-06-19 19:52:00,2.0341,2.03425,2.0341,2.03425,15000000.0
2008-06-19 19:53:00,2.03434,2.0344,2.03432,2.03437,21000000.0
2008-06-19 19:54:00,2.03433,2.03433,2.03414,2.0343,9000000.0
2008-06-19 19:55:00,2.03436,2.03436,2.03397,2.03433,30000000.0
2008-06-19 19:56:00,2.03443,2.03453,2.03423,2.03423,20000000.0
2008-06-19 19:57:00,2.03404,2.03408,2.03393,2.03393,12000000.0
2008-06-19 19:58:00,2.03393,2.03414,2.03393,2.03414,13000000.0
2008-06-19 19:59:00,2.03418,2.03421,2.03389,2.03389,31000000.0
2008-06-19 20:00:00,2.03392,2.03448,2.03392,2.03448,23000000.0
2008-06-19 20:01:00,2.03462,2.03473,2.03462,2.0347,13000000.0
2008-06-19 20:02:00,2.03461,2.03461,2.0343,2.03434,20000000.0
2008-06-19 20:03:00,2.03493,2.03493,2.03432,2.03432,18000000.0
2008-06-19 20:04:00,2.03417,2.03436,2.03417,2.03435,27000000.0
2008-06-19 20:05:00,2.0344,2.03466,2.03438,2.03458,23000000.0
2008-06-19 20:06:00,2.03465,2.03482,2.03458,2.0346,13000000.0
2008-06-19 20:07:00,2.03467,2.03467,2.03388,2.03388,29000000.0
2008-06-19 20:08:00,2.03379,2.03405,2.03379,2.03394,15000000.0
2008-06-19 20:09:00,2.03397,2.03404,2.03382,2.03404,17000000.0
2008-06-19 20:10:00,2.03467,2.03468,2.03447,2.03452,20000000.0
2008-06-19 20:11:00,2.03431,2.03451,2.0343,2.0345,10000000.0
2008-06-19 20:12:00,2.03434,2.03434,2.03373,2.03406,15000000.0
2008-06-19 20:13:00,2.03449,2.03449,2.03421,2.03441,17000000.0
2008-06-19 20:14:00,2.03411,2.03454,2.03411,2.03454,15000000.0
2008-06-19 20:15:00,2.03463,2.03463,2.0344,2.03454,10000000.0
2008-06-19 20:16:00,2.03443,2.03454,2.03437,2.03443,22000000.0
2008-06-19 20:17:00,2.03442,2.03444,2.03419,2.03433,17000000.0
2008-06-19 20:18:00,2.03429,2.03429,2.03387,2.03394,24000000.0
2008-06-19 20:19:00,2.03371,2.03413,2.03371,2.03413,9000000.0
2008-06-19 20:20:00,2.03426,2.0344,2.034,2.034,14000000.0
2008-06-19 20:21:00,2.03356,2.03394,2.03344,2.03394,7000000.0
2008-06-19 20:22:00,2.0342,2.03455,2.0342,2.03442,12000000.0
2008-06-19 20:23:00,2.03435,2.03438,2.03391,2.03401,8000000.0
2008-06-19 20:24:00,2.03389,2.03407,2.03382,2.03383,15000000.0
2008-06-19 20:25:00,2.03389,2.03389,2.03346,2.03373,16000000.0
2008-06-19 20:26:00,2.03313,2.03313,2.03255,2.03255,22000000.0
2008-06-19 20:27:00,2.03258,2.03281,2.03235,2.03235,11000000.0
2008-06-19 20:28:00,2.03227,2.03231,2.03181,2.03181,7000000.0
2008-06-19 20:29:00,2.03143,2.0316,2.03128,2.03128,20000000.0
2008-06-19 20:30:00,2.03137,2.03151,2.03125,2.03151,27000000.0
2008-06-19 20:31:00,2.03181,2.03237,2.03181,2.03203,17000000.0
2008-06-19 20:32:00,2.03196,2.03226,2.03196,2.03201,20000000.0
2008-06-19 20:33:00,2.03173,2.03228,2.03173,2.03228,14000000.0
2008-06-19 20:34:00,2.03238,2.03238,2.03194,2.03194,28000000.0
2008-06-19 20:35:00,2.03193,2.0321,2.03192,2.03201,23000000.0
2008-06-19 20:36:00,2.03208,2.03208,2.03195,2.03206,11000000.0
2008-06-19 20:37:00,2.03204,2.03207,2.03195,2.03206,7000000.0
2008-06-19 20:38:00,2.03228,2.03228,2.03208,2.03227,10000000.0
2008-06-19 20:39:00,2.03199,2.03205,2.03186,2.03186,9000000.0
2008-06-19 20:40:00,2.03188,2.03202,2.03184,2.03202,7000000.0
2008-06-19 20:41:00,2.03233,2.03241,2.03228,2.03234,8000000.0
2008-06-19 20:42:00,2.03231,2.03244,2.03221,2.03244,15000000.0
2008-06-19 20:43:00,2.03282,2.03282,2.03241,2.03241,12000000.0
2008-06-19 20:44:00,2.03238,2.03252,2.03225,2.03225,7000000.0
2008-06-19 20:45:00,2.03186,2.03226,2.03186,2.03226,12000000.0
2008-06-19 20:46:00,2.03283,2.03323,2.03283,2.03323,9000000.0
2008-06-19 20:47:00,2.03295,2.03298,2.03264,2.03292,11000000.0
2008-06-19 20:48:00,2.033,2.03323,2.033,2.03323,11000000.0
2008-06-19 20:49:00,2.03301,2.0331,2.03289,2.03299,18000000.0
2008-06-19 20:50:00,2.03306,2.03314,2.03303,2.03306,7000000.0
2008-06-19 20:51:00,2.033,2.033,2.03281,2.03288,18000000.0
2008-06-19 20:52:00,2.03288,2.03307,2.03288,2.03304,15000000.0
2008-06-19 20:53:00,2.03302,2.03307,2.03293,2.03293,8000000.0
2008-06-19 20:54:00,2.03319,2.03322,2.03295,2.03295,10000000.0
2008-06-19 20:55:00,2.03289,2.033,2.03286,2.033,8000000.0
2008-06-19 20:56:00,2.03297,2.03306,2.03284,2.03304,8000000.0
2008-06-19 20:57:00,2.03318,2.03318,2.03274,2.03274,18000000.0
2008-06-19 20:58:00,2.03258,2.03273,2.03215,2.03273,14000000.0
2008-06-19 20:59:00,2.03309,2.03337,2.03309,2.03336,8000000.0
2008-06-19 21:00:00,2.03314,2.03324,2.03313,2.03316,11000000.0
2008-06-19 21:01:00,2.03336,2.03354,2.03333,2.03354,16000000.0
2008-06-19 21:02:00,2.03374,2.03374,2.03341,2.03345,18000000.0
2008-06-19 21:03:00,2.03347,2.03357,2.03346,2.03357,13000000.0
2008-06-19 21:04:00,2.03345,2.03345,2.03276,2.03276,8000000.0
2008-06-19 21:05:00,2.03286,2.03297,2.03283,2.03284,11000000.0
2008-06-19 21:06:00,2.03275,2.03297,2.03275,2.03277,8000000.0
2008-06-19 21:07:00,2.03182,2.03195,2.03182,2.03185,7000000.0
2008-06-19 21:08:00,2.03264,2.03269,2.03262,2.03262,11000000.0
2008-06-19 21:09:00,2.03246,2.03292,2.03246,2.03292,9000000.0
2008-06-19 21:10:00,2.03279,2.03279,2.0326,2.03266,9000000.0
2008-06-19 21:11:00,2.03276,2.0329,2.03276,2.03284,8000000.0
2008-06-19 21:12:00,2.03197,2.03224,2.03013,2.03171,8000000.0
2008-06-19 21:13:00,2.03286,2.03316,2.03286,2.03316,8000000.0
2008-06-19 21:14:00,2.03339,2.03341,2.03316,2.03316,8000000.0
2008-06-19 21:15:00,2.03285,2.0329,2.03279,2.03279,11000000.0
2008-06-19 21:16:00,2.03269,2.03269,2.03204,2.03204,9000000.0
2008-06-19 21:17:00,2.03202,2.03241,2.03201,2.03241,7000000.0
2008-06-19 21:18:00,2.03212,2.03212,2.03173,2.03175,7000000.0
2008-06-19 21:19:00,2.03172,2.03193,2.03172,2.03183,7000000.0
2008-06-19 21:20:00,2.03155,2.03176,2.03148,2.03176,12000000.0
2008-06-19 21:21:00,2.03183,2.03211,2.03183,2.03199,8000000.0
2008-06-19 21:22:00,2.03196,2.03212,2.03196,2.03212,7000000.0
2008-06-19 21:23:00,2.03189,2.03189,2.03167,2.03186,10000000.0
2008-06-19 21:24:00,2.032,2.032,2.0319,2.0319,8000000.0
2008-06-19 21:25:00,2.03188,2.03189,2.03161,2.03161,9000000.0
2008-06-19 21:26:00,2.03191,2.03225,2.03191,2.03218,17000000.0
2008-06-19 21:27:00,2.03229,2.03229,2.03207,2.03228,31000000.0
2008-06-19 21:28:00,2.03215,2.03215,2.03198,2.03205,20000000.0
2008-06-19 21:29:00,2.03196,2.03201,2.03148,2.03148,11000000.0
2008-06-19 21:30:00,2.03199,2.03219,2.03199,2.03204,9000000.0
2008-06-19 21:31:00,2.03198,2.03212,2.03198,2.03209,7000000.0
2008-06-19 21:32:00,2.03219,2.03226,2.03213,2.03226,8000000.0
2008-06-19 21:33:00,2.03223,2.03223,2.03206,2.03206,7000000.0
2008-06-19 21:34:00,2.03151,2.03195,2.03151,2.03195,10000000.0
2008-06-19 21:35:00,2.03212,2.03212,2.03161,2.03166,11000000.0
2008-06-19 21:36:00,2.03167,2.0318,2.03153,2.03163,11000000.0
2008-06-19 21:37:00,2.03157,2.0316,2.03133,2.03138,11000000.0
2008-06-19 21:38:00,2.03139,2.03139,2.03086,2.03086,26000000.0
2008-06-19 21:39:00,2.0305,2.03064,2.0305,2.03063,18000000.0
2008-06-19 21:40:00,2.0307,2.03084,2.03068,2.03073,12000000.0
2008-06-19 21:41:00,2.03093,2.03132,2.03093,2.03132,13000000.0
2008-06-19 21:42:00,2.03101,2.03118,2.03097,2.03117,7000000.0
2008-06-19 21:43:00,2.03142,2.03169,2.03142,2.03145,11000000.0
2008-06-19 21:44:00,2.0313,2.03198,2.0313,2.03198,18000000.0
2008-06-19 21:45:00,2.03176,2.03178,2.03155,2.03178,10000000.0
2008-06-19 21:46:00,2.03175,2.03177,2.03167,2.03177,15000000.0
2008-06-19 21:47:00,2.03183,2.03261,2.03183,2.03261,10000000.0
2008-06-19 21:48:00,2.03302,2.03302,2.03277,2.03277,7000000.0
2008-06-19 21:49:00,2.03285,2.03294,2.0328,2.03293,8000000.0
2008-06-19 21:50:00,2.03283,2.03283,2.03168,2.03168,10000000.0
2008-06-19 21:51:00,2.03179,2.03179,2.03152,2.03173,8000000.0
2008-06-19 21:52:00,2.03174,2.03178,2.03159,2.03161,10000000.0
2008-06-19 21:53:00,2.03143,2.03152,2.03121,2.03121,8000000.0
2008-06-19 21:54:00,2.03143,2.03176,2.03143,2.03169,9000000.0
2008-06-19 21:55:00,2.03181,2.03193,2.03177,2.03191,11000000.0
2008-06-19 21:56:00,2.03195,2.03195,2.0318,2.03191,22000000.0
2008-06-19 21:57:00,2.03156,2.03182,2.03156,2.03176,13000000.0
2008-06-19 21:58:00,2.03189,2.03204,2.03179,2.03186,16000000.0
2008-06-19 21:59:00,2.03169,2.03173,2.03148,2.03148,25000000.0
2008-06-19 22:00:00,2.03157,2.03169,2.03152,2.03157,12000000.0
2008-06-19 22:01:00,2.03171,2.03217,2.03171,2.03214,19000000.0
2008-06-19 22:02:00,2.03229,2.0324,2.03223,2.03223,11000000.0
2008-06-19 22:03:00,2.03211,2.03221,2.03211,2.03221,33000000.0
2008-06-19 22:04:00,2.03226,2.03226,2.03167,2.03167,11000000.0
2008-06-19 22:05:00,2.0315,2.03181,2.0314,2.03151,16000000.0
2008-06-19 22:06:00,2.03126,2.03188,2.03126,2.03162,8000000.0
2008-06-19 22:07:00,2.03172,2.03228,2.03172,2.03228,15000000.0
2008-06-19 22:08:00,2.03211,2.03226,2.03204,2.03226,30000000.0
2008-06-19 22:09:00,2.0323,2.03238,2.03212,2.03238,13000000.0
2008-06-19 22:10:00,2.03236,2.0324,2.03234,2.03234,8000000.0
2008-06-19 22:11:00,2.03228,2.03228,2.032,2.032,11000000.0
2008-06-19 22:12:00,2.03249,2.03271,2.03249,2.03259,15000000.0
2008-06-19 22:13:00,2.03254,2.03254,2.0325,2.0325,10000000.0
2008-06-19 22:14:00,2.03251,2.03275,2.03234,2.03263,13000000.0
2008-06-19 22:15:00,2.03269,2.03283,2.03269,2.0328,9000000.0
2008-06-19 22:16:00,2.03293,2.033,2.03287,2.03299,8000000.0
2008-06-19 22:17:00,2.0329,2.03299,2.03289,2.03299,16000000.0
2008-06-19 22:18:00,2.03287,2.03287,2.03225,2.03232,9000000.0
2008-06-19 22:19:00,2.03303,2.03303,2.03285,2.03285,9000000.0
2008-06-19 22:20:00,2.03292,2.03354,2.03227,2.03354,7000000.0
2008-06-19 22:21:00,2.03312,2.03312,2.03294,2.03297,11000000.0
2008-06-19 22:22:00,2.03299,2.03299,2.03279,2.03297,11000000.0
2008-06-19 22:23:00,2.03292,2.03295,2.03291,2.03291,15000000.0
2008-06-19 22:24:00,2.03285,2.03298,2.0328,2.0328,10000000.0
2008-06-19 22:25:00,2.03294,2.03294,2.03286,2.03286,8000000.0
2008-06-19 22:26:00,2.03318,2.03333,2.03299,2.03299,8000000.0
2008-06-19 22:27:00,2.03313,2.0332,2.03313,2.0332,10000000.0
2008-06-19 22:28:00,2.03325,2.03334,2.03316,2.03316,10000000.0
2008-06-19 22:29:00,2.03313,2.03326,2.03312,2.03326,7000000.0
2008-06-19 22:30:00,2.03329,2.03329,2.03262,2.03262,11000000.0
2008-06-19 22:31:00,2.03255,2.03261,2.03252,2.03253,22000000.0
2008-06-19 22:32:00,2.03223,2.0327,2.03223,2.03241,7000000.0
2008-06-19 22:33:00,2.03231,2.03255,2.0319,2.0319,38000000.0
2008-06-19 22:34:00,2.03187,2.03193,2.03165,2.03192,47000000.0
2008-06-19 22:35:00,2.03183,2.03183,2.03163,2.03165,27000000.0
2008-06-19 22:36:00,2.0317,2.03174,2.03168,2.03169,26000000.0
2008-06-19 22:37:00,2.03172,2.03191,2.03172,2.03191,28000000.0
2008-06-19 22:38:00,2.03112,2.0319,2.03112,2.03174,15000000.0
2008-06-19 22:39:00,2.03163,2.03163,2.03139,2.03139,11000000.0
2008-06-19 22:40:00,2.03153,2.03182,2.03153,2.03182,9000000.0
2008-06-19 22:41:00,2.03186,2.03198,2.03171,2.03171,16000000.0
2008-06-19 22:42:00,2.03166,2.03178,2.03161,2.03166,9000000.0
2008-06-19 22:43:00,2.03171,2.03204,2.03171,2.03204,11000000.0
2008-06-19 22:44:00,2.03228,2.03228,2.03206,2.03206,8000000.0
2008-06-19 22:45:00,2.03213,2.03214,2.03206,2.03208,12000000.0
2008-06-19 22:46:00,2.03201,2.03208,2.03194,2.03195,9000000.0
2008-06-19 22:47:00,2.03193,2.03193,2.0315,2.03182,16000000.0
2008-06-19 22:48:00,2.03183,2.03192,2.03172,2.03172,11000000.0
2008-06-19 22:49:00,2.03179,2.03179,2.03047,2.03047,12000000.0
2008-06-19 22:50:00,2.03095,2.03133,2.03095,2.03108,16000000.0
2008-06-19 22:51:00,2.03121,2.03148,2.03121,2.03142,10000000.0
2008-06-19 22:52:00,2.03136,2.03136,2.03117,2.03117,10000000.0
2008-06-19 22:53:00,2.03157,2.03157,2.03071,2.03083,8000000.0
2008-06-19 22:54:00,2.03138,2.03138,2.03125,2.03127,13000000.0
2008-06-19 22:55:00,2.03105,2.03105,2.03063,2.03063,9000000.0
2008-06-19 22:56:00,2.03141,2.03141,2.03137,2.0314,8000000.0
2008-06-19 22:57:00,2.03148,2.03163,2.03147,2.03163,7000000.0
2008-06-19 22:58:00,2.03198,2.03202,2.03188,2.03195,7000000.0
2008-06-19 22:59:00,2.03157,2.03184,2.03149,2.03149,9000000.0
2008-06-19 23:00:00,2.03185,2.03197,2.03185,2.03192,12000000.0
2008-06-19 23:01:00,2.03164,2.03208,2.03159,2.03203,9000000.0
2008-06-19 23:02:00,2.03214,2.03275,2.03214,2.03275,8000000.0
2008-06-19 23:03:00,2.03316,2.03323,2.03285,2.03301,12000000.0
2008-06-19 23:04:00,2.03228,2.03239,2.03194,2.03194,11000000.0
2008-06-19 23:05:00,2.03298,2.03298,2.03228,2.03228,11000000.0
2008-06-19 23:06:00,2.03226,2.03243,2.03226,2.03226,8000000.0
2008-06-19 23:07:00,2.03237,2.03255,2.03237,2.03242,8000000.0
2008-06-19 23:08:00,2.0323,2.03296,2.0323,2.03296,15000000.0
2008-06-19 23:09:00,2.03271,2.03271,2.03254,2.03254,7000000.0
2008-06-19 23:10:00,2.0329,2.03321,2.03287,2.03317,8000000.0
2008-06-19 23:11:00,2.03281,2.03281,2.03235,2.03235,7000000.0
2008-06-19 23:12:00,2.0325,2.03324,2.0325,2.03324,8000000.0
2008-06-19 23:13:00,2.03366,2.03376,2.03323,2.03358,7000000.0
2008-06-19 23:14:00,2.03336,2.03349,2.03325,2.03333,9000000.0
2008-06-19 23:15:00,2.03316,2.03325,2.03316,2.03324,8000000.0
2008-06-19 23:16:00,2.03359,2.03373,2.03359,2.03359,9000000.0
2008-06-19 23:17:00,2.03333,2.03353,2.03333,2.03353,11000000.0
2008-06-19 23:18:00,2.03368,2.0338,2.03362,2.03369,9000000.0
2008-06-19 23:19:00,2.03385,2.03385,2.03287,2.03287,11000000.0
2008-06-19 23:20:00,2.03305,2.03355,2.03305,2.03355,8000000.0
2008-06-19 23:21:00,2.03385,2.03386,2.03374,2.03381,7000000.0
2008-06-19 23:22:00,2.0337,2.03372,2.03336,2.03336,7000000.0
2008-06-19 23:23:00,2.03336,2.0338,2.03336,2.0338,7000000.0
2008-06-19 23:24:00,2.03387,2.03392,2.03381,2.03382,9000000.0
2008-06-19 23:25:00,2.03396,2.03399,2.03394,2.03394,10000000.0
2008-06-19 23:26:00,2.03372,2.03372,2.03326,2.03326,10000000.0
2008-06-19 23:27:00,2.03312,2.03324,2.03312,2.03316,8000000.0
2008-06-19 23:28:00,2.03328,2.03411,2.03328,2.03401,8000000.0
2008-06-19 23:29:00,2.03434,2.03448,2.03314,2.03314,25000000.0
2008-06-19 23:30:00,2.03451,2.0347,2.03451,2.03467,16000000.0
2008-06-19 23:31:00,2.03381,2.03443,2.03381,2.03442,14000000.0
2008-06-19 23:32:00,2.03454,2.03454,2.03339,2.03339,9000000.0
2008-06-19 23:33:00,2.03438,2.03438,2.03403,2.03403,8000000.0
2008-06-19 23:34:00,2.03383,2.03383,2.03345,2.03345,9000000.0
2008-06-19 23:35:00,2.03398,2.03422,2.03372,2.03372,12000000.0
2008-06-19 23:36:00,2.03372,2.0339,2.03368,2.03389,9000000.0
2008-06-19 23:37:00,2.03382,2.03407,2.03382,2.03407,8000000.0
2008-06-19 23:38:00,2.03396,2.03397,2.03379,2.03397,7000000.0
2008-06-19 23:39:00,2.03404,2.03427,2.03395,2.03422,11000000.0
2008-06-19 23:40:00,2.03422,2.03435,2.0339,2.03394,21000000.0
2008-06-19 23:41:00,2.03409,2.03409,2.0336,2.0336,8000000.0
2008-06-19 23:42:00,2.034,2.0342,2.034,2.03419,19000000.0
2008-06-19 23:43:00,2.03403,2.03403,2.03327,2.03327,8000000.0
2008-06-19 23:44:00,2.03299,2.03402,2.03299,2.03402,8000000.0
2008-06-19 23:45:00,2.03289,2.03339,2.03288,2.03339,7000000.0
2008-06-19 23:46:00,2.03361,2.03361,2.03283,2.03283,8000000.0
2008-06-19 23:47:00,2.03272,2.03302,2.03272,2.03289,11000000.0
2008-06-19 23:48:00,2.03365,2.03373,2.03365,2.03373,2000000.0
2008-06-19 23:49:00,2.03369,2.03386,2.0336,2.03376,9000000.0
2008-06-19 23:50:00,2.03394,2.03419,2.03393,2.03406,8000000.0
2008-06-19 23:51:00,2.03421,2.03429,2.03419,2.03429,10000000.0
2008-06-19 23:52:00,2.03419,2.03431,2.03419,2.03431,7000000.0
2008-06-19 23:53:00,2.03425,2.03443,2.03425,2.03429,10000000.0
2008-06-19 23:54:00,2.03401,2.03431,2.03389,2.03389,7000000.0
2008-06-19 23:55:00,2.03374,2.03374,2.03357,2.03362,9000000.0
2008-06-19 23:56:00,2.03318,2.03339,2.03312,2.03323,12000000.0
2008-06-19 23:57:00,2.03316,2.03316,2.03273,2.03286,25000000.0
2008-06-19 23:58:00,2.03293,2.03339,2.03293,2.03326,8000000.0
2008-06-19 23:59:00,2.03355,2.03363,2.03334,2.0336,18000000.0
2008-06-20 00:00:00,2.03319,2.03396,2.03319,2.0338,7000000.0
2008-06-20 00:01:00,2.03375,2.03375,2.03338,2.03338,8000000.0
2008-06-20 00:02:00,2.03277,2.03338,2.03273,2.03338,9000000.0
2008-06-20 00:03:00,2.03329,2.03338,2.03329,2.0333,12000000.0
2008-06-20 00:04:00,2.03358,2.03362,2.03355,2.03355,10000000.0
2008-06-20 00:05:00,2.03384,2.03394,2.03353,2.03389,9000000.0
2008-06-20 00:06:00,2.03371,2.03379,2.03363,2.03363,8000000.0
2008-06-20 00:07:00,2.03375,2.0339,2.03363,2.0339,9000000.0
2008-06-20 00:08:00,2.0337,2.03373,2.0336,2.0336,8000000.0
2008-06-20 00:09:00,2.03387,2.03387,2.03368,2.0337,6000000.0
2008-06-20 00:10:00,2.03377,2.03391,2.03318,2.03344,23000000.0
2008-06-20 00:11:00,2.03375,2.03385,2.03369,2.03384,11000000.0
2008-06-20 00:12:00,2.03383,2.03383,2.03358,2.03383,9000000.0
2008-06-20 00:13:00,2.03346,2.03367,2.03346,2.03351,8000000.0
2008-06-20 00:14:00,2.03349,2.03389,2.03349,2.03389,7000000.0
2008-06-20 00:15:00,2.0338,2.03384,2.0337,2.03371,7000000.0
2008-06-20 00:16:00,2.03322,2.03322,2.0332,2.03322,9000000.0
2008-06-20 00:17:00,2.03357,2.0337,2.03345,2.0337,8000000.0
2008-06-20 00:18:00,2.03359,2.03372,2.03359,2.0337,8000000.0
2008-06-20 00:19:00,2.0339,2.0339,2.03375,2.03375,6000000.0
2008-06-20 00:20:00,2.03359,2.03375,2.03352,2.03352,10000000.0
2008-06-20 00:21:00,2.03378,2.03394,2.03377,2.03394,6000000.0
2008-06-20 00:22:00,2.03395,2.03402,2.03376,2.03381,8000000.0
2008-06-20 00:23:00,2.0341,2.03427,2.0341,2.03419,7000000.0
2008-06-20 00:24:00,2.03405,2.03428,2.03401,2.03428,8000000.0
2008-06-20 00:25:00,2.03414,2.03458,2.03414,2.03458,11000000.0
2008-06-20 00:26:00,2.03475,2.03475,2.03441,2.03462,7000000.0
2008-06-20 00:27:00,2.0347,2.0347,2.03462,2.03466,10000000.0
2008-06-20 00:28:00,2.03522,2.03568,2.03522,2.03544,8000000.0
2008-06-20 00:29:00,2.03538,2.03606,2.03538,2.03596,10000000.0
2008-06-20 00:30:00,2.03632,2.03662,2.0363,2.03662,8000000.0
2008-06-20 00:31:00,2.03674,2.03674,2.03656,2.03656,7000000.0
2008-06-20 00:32:00,2.03625,2.03625,2.0358,2.03583,7000000.0
2008-06-20 00:33:00,2.03573,2.03573,2.03516,2.03523,9000000.0
2008-06-20 00:34:00,2.0357,2.0357,2.03546,2.0355,23000000.0
2008-06-20 00:35:00,2.03551,2.03561,2.03535,2.03535,7000000.0
2008-06-20 00:36:00,2.03546,2.03566,2.0354,2.0354,9000000.0
2008-06-20 00:37:00,2.03334,2.03526,2.03334,2.03526,8000000.0
2008-06-20 00:38:00,2.0359,2.03614,2.03586,2.03611,7000000.0
2008-06-20 00:39:00,2.0363,2.03642,2.0363,2.03635,7000000.0
2008-06-20 00:40:00,2.03628,2.03669,2.03628,2.03669,7000000.0
2008-06-20 00:41:00,2.03671,2.03671,2.03648,2.03667,10000000.0
2008-06-20 00:42:00,2.03654,2.03664,2.03639,2.03664,8000000.0
2008-06-20 00:43:00,2.03672,2.03679,2.0367,2.03676,5000000.0
2008-06-20 00:44:00,2.03687,2.03723,2.03652,2.03708,11000000.0
2008-06-20 00:45:00,2.03669,2.03729,2.03647,2.03729,16000000.0
2008-06-20 00:46:00,2.03733,2.03781,2.03733,2.03777,10000000.0
2008-06-20 00:47:00,2.03802,2.03843,2.03802,2.03843,7000000.0
2008-06-20 00:48:00,2.03847,2.03847,2.03816,2.03832,8000000.0
2008-06-20 00:49:00,2.0381,2.0381,2.03772,2.03788,10000000.0
2008-06-20 00:50:00,2.03792,2.03822,2.03792,2.03808,10000000.0
2008-06-20 00:51:00,2.03816,2.03817,2.03801,2.03817,8000000.0
2008-06-20 00:52:00,2.03807,2.03819,2.03794,2.03794,7000000.0
2008-06-20 00:53:00,2.03808,2.03822,2.038,2.03801,11000000.0
2008-06-20 00:54:00,2.03811,2.03823,2.038,2.038,10000000.0
2008-06-20 00:55:00,2.03803,2.03831,2.03803,2.03831,7000000.0
2008-06-20 00:56:00,2.03829,2.03829,2.03809,2.03827,11000000.0
2008-06-20 00:57:00,2.03838,2.03838,2.03818,2.03824,5000000.0
2008-06-20 00:58:00,2.03844,2.0385,2.0384,2.03844,10000000.0
2008-06-20 00:59:00,2.03802,2.03802,2.03781,2.03782,7000000.0
2008-06-20 01:00:00,2.03775,2.03799,2.03775,2.03777,19000000.0
2008-06-20 01:01:00,2.03775,2.03786,2.03756,2.0376,12000000.0
2008-06-20 01:02:00,2.03763,2.03783,2.03757,2.03764,8000000.0
2008-06-20 01:03:00,2.03727,2.0373,2.03705,2.0371,7000000.0
2008-06-20 01:04:00,2.03718,2.03724,2.03696,2.03701,8000000.0
2008-06-20 01:05:00,2.03707,2.03745,2.03707,2.03745,7000000.0
2008-06-20 01:06:00,2.03759,2.03759,2.03731,2.03744,8000000.0
2008-06-20 01:07:00,2.037,2.03706,2.03642,2.03695,10000000.0
2008-06-20 01:08:00,2.03732,2.03738,2.03711,2.03726,10000000.0
2008-06-20 01:09:00,2.03731,2.03732,2.03712,2.03732,8000000.0
2008-06-20 01:10:00,2.03712,2.03752,2.03712,2.03751,10000000.0
2008-06-20 01:11:00,2.03753,2.03753,2.03718,2.03718,11000000.0
2008-06-20 01:12:00,2.03728,2.03728,2.03658,2.03702,8000000.0
2008-06-20 01:13:00,2.03725,2.0373,2.03718,2.03718,8000000.0
2008-06-20 01:14:00,2.03682,2.03688,2.03668,2.03672,10000000.0
2008-06-20 01:15:00,2.03717,2.0372,2.03706,2.03717,10000000.0
2008-06-20 01:16:00,2.03721,2.03738,2.03717,2.03738,8000000.0
2008-06-20 01:17:00,2.03732,2.03732,2.03689,2.03689,11000000.0
2008-06-20 01:18:00,2.0372,2.0372,2.03629,2.03704,8000000.0
2008-06-20 01:19:00,2.03707,2.03707,2.03689,2.03695,11000000.0
2008-06-20 01:20:00,2.03646,2.03646,2.03596,2.03597,13000000.0
2008-06-20 01:21:00,2.03682,2.03683,2.03665,2.03683,7000000.0
2008-06-20 01:22:00,2.03681,2.03709,2.03681,2.03709,7000000.0
2008-06-20 01:23:00,2.03722,2.03727,2.03714,2.03722,8000000.0
2008-06-20 01:24:00,2.03688,2.03689,2.03657,2.03657,7000000.0
2008-06-20 01:25:00,2.0365,2.03672,2.0365,2.03671,9000000.0
2008-06-20 01:26:00,2.03689,2.03698,2.03643,2.03696,14000000.0
2008-06-20 01:27:00,2.03698,2.03698,2.03662,2.03674,15000000.0
2008-06-20 01:28:00,2.03727,2.03764,2.03727,2.03763,9000000.0
2008-06-20 01:29:00,2.0376,2.03762,2.0374,2.03755,10000000.0
2008-06-20 01:30:00,2.03746,2.03755,2.03714,2.03755,10000000.0
2008-06-20 01:31:00,2.0376,2.0376,2.03725,2.03725,10000000.0
2008-06-20 01:32:00,2.03714,2.03769,2.03713,2.03769,18000000.0
2008-06-20 01:33:00,2.03722,2.03782,2.03722,2.03782,20000000.0
2008-06-20 01:34:00,2.03793,2.03793,2.03785,2.03785,16000000.0
2008-06-20 01:35:00,2.03786,2.03786,2.03758,2.03758,8000000.0
2008-06-20 01:36:00,2.03745,2.03757,2.03743,2.03751,9000000.0
2008-06-20 01:37:00,2.03725,2.03738,2.03711,2.03738,7000000.0
2008-06-20 01:38:00,2.03722,2.03722,2.0367,2.0367,12000000.0
2008-06-20 01:39:00,2.03662,2.03713,2.03662,2.03713,12000000.0
2008-06-20 01:40:00,2.03749,2.03773,2.03749,2.03773,7000000.0
2008-06-20 01:41:00,2.03754,2.03759,2.03752,2.03757,11000000.0
2008-06-20 01:42:00,2.03753,2.03753,2.0371,2.0371,7000000.0
2008-06-20 01:44:00,2.03737,2.03738,2.03735,2.03735,7000000.0
2008-06-20 01:45:00,2.03717,2.03755,2.03717,2.03754,7000000.0
2008-06-20 01:46:00,2.03757,2.03757,2.03734,2.03737,7000000.0
2008-06-20 01:47:00,2.0371,2.0371,2.03623,2.03623,14000000.0
2008-06-20 01:48:00,2.03729,2.03741,2.03728,2.03736,7000000.0
2008-06-20 01:49:00,2.03736,2.03736,2.03653,2.03653,8000000.0
2008-06-20 01:50:00,2.03632,2.03632,2.03608,2.03609,10000000.0
2008-06-20 01:51:00,2.03597,2.03628,2.03597,2.03618,16000000.0
2008-06-20 01:52:00,2.03619,2.03627,2.03616,2.03616,13000000.0
2008-06-20 01:53:00,2.0362,2.0362,2.03617,2.03618,7000000.0
2008-06-20 01:54:00,2.03611,2.03623,2.03611,2.03623,9000000.0
2008-06-20 01:55:00,2.03619,2.03636,2.03616,2.03636,12000000.0
2008-06-20 01:56:00,2.03622,2.0366,2.03622,2.0366,17000000.0
2008-06-20 01:57:00,2.03655,2.03657,2.03641,2.03652,13000000.0
2008-06-20 01:58:00,2.03669,2.03675,2.03667,2.03671,10000000.0
2008-06-20 01:59:00,2.03665,2.03675,2.03665,2.03675,8000000.0
2008-06-20 02:00:00,2.0368,2.03697,2.03668,2.03697,11000000.0
2008-06-20 02:01:00,2.0363,2.03713,2.0363,2.03713,8000000.0
2008-06-20 02:02:00,2.03725,2.03747,2.03718,2.03744,9000000.0
2008-06-20 02:03:00,2.03725,2.03753,2.03548,2.03753,10000000.0
2008-06-20 02:04:00,2.0373,2.03785,2.0373,2.03769,9000000.0
2008-06-20 02:05:00,2.03751,2.03775,2.03751,2.03775,10000000.0
2008-06-20 02:06:00,2.03768,2.03781,2.03763,2.03768,8000000.0
2008-06-20 02:07:00,2.03744,2.0375,2.03738,2.03741,8000000.0
2008-06-20 02:08:00,2.03722,2.03737,2.03717,2.03724,10000000.0
2008-06-20 02:09:00,2.03719,2.03747,2.03705,2.03705,7000000.0
2008-06-20 02:10:00,2.03695,2.037,2.03688,2.03695,8000000.0
2008-06-20 02:11:00,2.03719,2.03723,2.03709,2.03709,8000000.0
2008-06-20 02:12:00,2.03707,2.03707,2.03666,2.03666,7000000.0
2008-06-20 02:13:00,2.03617,2.03628,2.03616,2.03628,7000000.0
2008-06-20 02:14:00,2.03621,2.0364,2.03621,2.03636,7000000.0
2008-06-20 02:15:00,2.0364,2.03661,2.03639,2.03661,8000000.0
2008-06-20 02:16:00,2.03654,2.03664,2.0365,2.03659,9000000.0
2008-06-20 02:17:00,2.03658,2.03658,2.0362,2.03624,9000000.0
2008-06-20 02:18:00,2.0358,2.0359,2.03572,2.0359,11000000.0
2008-06-20 02:19:00,2.03635,2.03656,2.03622,2.03656,11000000.0
2008-06-20 02:20:00,2.03666,2.03683,2.03661,2.03677,9000000.0
2008-06-20 02:21:00,2.0367,2.0367,2.03629,2.03651,7000000.0
2008-06-20 02:22:00,2.03643,2.03647,2.03631,2.03633,8000000.0
2008-06-20 02:23:00,2.03585,2.03585,2.03539,2.03578,10000000.0
2008-06-20 02:24:00,2.03575,2.03575,2.03561,2.03566,8000000.0
2008-06-20 02:25:00,2.03566,2.03582,2.03566,2.03574,11000000.0
2008-06-20 02:26:00,2.0358,2.03667,2.0358,2.03667,7000000.0
2008-06-20 02:27:00,2.03676,2.03687,2.03668,2.03673,9000000.0
2008-06-20 02:28:00,2.03628,2.03674,2.03615,2.03615,7000000.0
2008-06-20 02:29:00,2.03653,2.03653,2.03564,2.03564,7000000.0
2008-06-20 02:30:00,2.03623,2.03642,2.03583,2.03633,10000000.0
2008-06-20 02:31:00,2.03658,2.03665,2.03656,2.03663,8000000.0
2008-06-20 02:32:00,2.03658,2.03659,2.0365,2.03659,7000000.0
2008-06-20 02:33:00,2.03635,2.03681,2.03635,2.03681,8000000.0
2008-06-20 02:34:00,2.03688,2.03688,2.03671,2.03676,7000000.0
2008-06-20 02:35:00,2.03676,2.03684,2.03668,2.03676,11000000.0
2008-06-20 02:36:00,2.03669,2.03685,2.03669,2.03685,7000000.0
2008-06-20 02:37:00,2.03685,2.03685,2.03648,2.03655,7000000.0
2008-06-20 02:38:00,2.03638,2.03645,2.03613,2.03613,7000000.0
2008-06-20 02:39:00,2.03626,2.03647,2.03626,2.0364,8000000.0
2008-06-20 02:40:00,2.03638,2.03638,2.03599,2.03599,7000000.0
2008-06-20 02:41:00,2.03601,2.03608,2.0359,2.0359,8000000.0
2008-06-20 02:42:00,2.03615,2.03622,2.03608,2.03622,8000000.0
2008-06-20 02:43:00,2.03619,2.03619,2.036,2.036,9000000.0
2008-06-20 02:44:00,2.03535,2.03546,2.03514,2.03544,7000000.0
2008-06-20 02:45:00,2.03598,2.03598,2.03548,2.03577,8000000.0
2008-06-20 02:46:00,2.035,2.03566,2.03474,2.03566,7000000.0
2008-06-20 02:47:00,2.03608,2.03608,2.03594,2.03601,11000000.0
2008-06-20 02:48:00,2.03571,2.0362,2.03571,2.0362,11000000.0
2008-06-20 02:49:00,2.03634,2.03652,2.03634,2.03644,11000000.0
2008-06-20 02:50:00,2.03623,2.03629,2.03609,2.03625,7000000.0
2008-06-20 02:51:00,2.03634,2.03634,2.03602,2.03617,8000000.0
2008-06-20 02:52:00,2.0361,2.03633,2.0361,2.03624,7000000.0
2008-06-20 02:53:00,2.0362,2.03664,2.0362,2.03664,8000000.0
2008-06-20 02:54:00,2.03643,2.03666,2.03643,2.03666,7000000.0
2008-06-20 02:55:00,2.03655,2.03659,2.03618,2.03623,8000000.0
2008-06-20 02:56:00,2.03634,2.03634,2.03612,2.0362,10000000.0
2008-06-20 02:57:00,2.03598,2.03624,2.03584,2.03624,8000000.0
2008-06-20 02:58:00,2.03631,2.03647,2.03617,2.03647,7000000.0
2008-06-20 02:59:00,2.03651,2.03651,2.03622,2.03622,9000000.0
2008-06-20 03:00:00,2.03598,2.03598,2.03581,2.03584,7000000.0
2008-06-20 03:01:00,2.03579,2.03579,2.03549,2.03555,8000000.0
2008-06-20 03:02:00,2.03547,2.03575,2.03547,2.03571,8000000.0
2008-06-20 03:03:00,2.03574,2.03574,2.03557,2.03557,7000000.0
2008-06-20 03:04:00,2.03549,2.03549,2.03535,2.03543,7000000.0
2008-06-20 03:05:00,2.03551,2.03555,2.03511,2.03526,8000000.0
2008-06-20 03:06:00,2.03571,2.03571,2.03547,2.03547,10000000.0
2008-06-20 03:07:00,2.03572,2.03581,2.03568,2.03581,8000000.0
2008-06-20 03:08:00,2.03563,2.03587,2.03558,2.03587,7000000.0
2008-06-20 03:09:00,2.03561,2.03581,2.0354,2.03576,8000000.0
2008-06-20 03:10:00,2.03582,2.03601,2.0358,2.03601,10000000.0
2008-06-20 03:11:00,2.03636,2.03647,2.03629,2.03647,10000000.0
2008-06-20 03:12:00,2.03635,2.03635,2.03603,2.03603,4000000.0
2008-06-20 03:13:00,2.03594,2.03614,2.03592,2.03597,11000000.0
2008-06-20 03:14:00,2.03617,2.03623,2.03617,2.03623,3000000.0
2008-06-20 03:15:00,2.0364,2.03648,2.03634,2.03648,7000000.0
2008-06-20 03:16:00,2.03641,2.03681,2.03641,2.03678,8000000.0
2008-06-20 03:17:00,2.0366,2.03682,2.0362,2.03667,11000000.0
2008-06-20 03:18:00,2.03661,2.03668,2.0365,2.03668,10000000.0
2008-06-20 03:19:00,2.03659,2.03659,2.03637,2.03638,7000000.0
2008-06-20 03:20:00,2.03647,2.03707,2.03647,2.03707,10000000.0
2008-06-20 03:21:00,2.03698,2.03698,2.03636,2.03671,7000000.0
2008-06-20 03:22:00,2.03671,2.03671,2.03623,2.03623,8000000.0
2008-06-20 03:23:00,2.03651,2.03681,2.03651,2.03676,7000000.0
2008-06-20 03:24:00,2.0368,2.03693,2.03678,2.03689,10000000.0
2008-06-20 03:25:00,2.03697,2.03722,2.03697,2.03722,8000000.0
2008-06-20 03:26:00,2.03729,2.03755,2.03729,2.03746,7000000.0
2008-06-20 03:27:00,2.03741,2.03741,2.0371,2.03734,8000000.0
2008-06-20 03:28:00,2.03739,2.038,2.03739,2.03762,8000000.0
2008-06-20 03:29:00,2.0374,2.0374,2.03646,2.03647,11000000.0
2008-06-20 03:30:00,2.03718,2.03741,2.03718,2.03739,8000000.0
2008-06-20 03:31:00,2.03772,2.03781,2.03772,2.03775,9000000.0
2008-06-20 03:32:00,2.03766,2.03768,2.03748,2.03751,9000000.0
2008-06-20 03:33:00,2.03749,2.0377,2.03744,2.0377,7000000.0
2008-06-20 03:34:00,2.03755,2.03777,2.03748,2.03776,9000000.0
2008-06-20 03:35:00,2.03795,2.03795,2.03777,2.03795,10000000.0
2008-06-20 03:36:00,2.03779,2.03779,2.03751,2.03751,8000000.0
2008-06-20 03:37:00,2.03753,2.03761,2.03749,2.03761,9000000.0
2008-06-20 03:38:00,2.03687,2.03687,2.0365,2.03682,7000000.0
2008-06-20 03:39:00,2.0375,2.03753,2.03746,2.03746,8000000.0
2008-06-20 03:40:00,2.03749,2.03755,2.03743,2.03753,11000000.0
2008-06-20 03:41:00,2.03748,2.03748,2.03731,2.03736,10000000.0
2008-06-20 03:42:00,2.03712,2.03731,2.03712,2.03721,9000000.0
2008-06-20 03:43:00,2.03739,2.03741,2.03733,2.03738,7000000.0
2008-06-20 03:44:00,2.03729,2.03733,2.0372,2.03726,8000000.0
2008-06-20 03:45:00,2.03728,2.03733,2.03718,2.03733,8000000.0
2008-06-20 03:46:00,2.0372,2.0372,2.03685,2.03695,8000000.0
2008-06-20 03:47:00,2.03691,2.03691,2.03652,2.03652,7000000.0
2008-06-20 03:48:00,2.03666,2.03722,2.03666,2.03722,11000000.0
2008-06-20 03:49:00,2.03714,2.03737,2.03714,2.03737,8000000.0
2008-06-20 03:50:00,2.03729,2.03739,2.03719,2.03719,7000000.0
2008-06-20 03:51:00,2.03693,2.03703,2.03687,2.03703,9000000.0
2008-06-20 03:52:00,2.03746,2.03756,2.03733,2.03733,8000000.0
2008-06-20 03:53:00,2.03749,2.03757,2.03725,2.03725,10000000.0
2008-06-20 03:54:00,2.03743,2.03778,2.03726,2.03778,11000000.0
2008-06-20 03:55:00,2.03791,2.03791,2.03767,2.03767,7000000.0
2008-06-20 03:56:00,2.03705,2.03778,2.03705,2.03761,10000000.0
2008-06-20 03:57:00,2.03696,2.03696,2.03638,2.03659,8000000.0
2008-06-20 03:58:00,2.03767,2.03767,2.03712,2.03712,8000000.0
2008-06-20 03:59:00,2.03728,2.03728,2.03712,2.03712,7000000.0
2008-06-20 04:00:00,2.0374,2.0374,2.03705,2.03706,9000000.0
2008-06-20 04:01:00,2.03708,2.03722,2.03705,2.03722,7000000.0
2008-06-20 04:02:00,2.03726,2.03729,2.03712,2.03719,8000000.0
2008-06-20 04:03:00,2.03705,2.03722,2.03705,2.03706,8000000.0
2008-06-20 04:04:00,2.03705,2.0372,2.03699,2.03699,8000000.0
2008-06-20 04:05:00,2.03711,2.03711,2.03498,2.03498,9000000.0
2008-06-20 04:06:00,2.03692,2.03699,2.03682,2.03699,8000000.0
2008-06-20 04:07:00,2.03712,2.03737,2.0371,2.03722,11000000.0
2008-06-20 04:08:00,2.03731,2.03742,2.03731,2.03736,7000000.0
2008-06-20 04:09:00,2.03744,2.03772,2.03744,2.03772,8000000.0
2008-06-20 04:10:00,2.03769,2.03782,2.03733,2.03782,10000000.0
2008-06-20 04:11:00,2.03777,2.03803,2.03777,2.03803,7000000.0
2008-06-20 04:12:00,2.03766,2.03766,2.03708,2.03748,8000000.0
2008-06-20 04:13:00,2.03739,2.0374,2.03718,2.03718,8000000.0
2008-06-20 04:14:00,2.03737,2.03741,2.03734,2.03734,7000000.0
2008-06-20 04:15:00,2.03737,2.03748,2.0373,2.03737,7000000.0
2008-06-20 04:16:00,2.03774,2.03819,2.03774,2.03819,7000000.0
2008-06-20 04:17:00,2.03804,2.03804,2.03767,2.03781,6000000.0
2008-06-20 04:18:00,2.03788,2.03801,2.03774,2.03774,8000000.0
2008-06-20 04:19:00,2.03789,2.03813,2.03782,2.03813,7000000.0
2008-06-20 04:20:00,2.03791,2.03806,2.03773,2.03802,10000000.0
2008-06-20 04:21:00,2.03789,2.03789,2.03762,2.03769,8000000.0
2008-06-20 04:22:00,2.03782,2.03782,2.03693,2.03756,9000000.0
2008-06-20 04:23:00,2.03794,2.038,2.03785,2.03798,7000000.0
2008-06-20 04:24:00,2.038,2.038,2.03772,2.03772,9000000.0
2008-06-20 04:25:00,2.03763,2.03777,2.03756,2.03756,11000000.0
2008-06-20 04:26:00,2.03743,2.03761,2.03742,2.03742,7000000.0
2008-06-20 04:27:00,2.03751,2.03757,2.03747,2.03757,8000000.0
2008-06-20 04:28:00,2.03749,2.03761,2.03737,2.03737,7000000.0
2008-06-20 04:29:00,2.03728,2.03736,2.0372,2.03729,8000000.0
2008-06-20 04:30:00,2.03727,2.03738,2.03713,2.03738,9000000.0
2008-06-20 04:31:00,2.03718,2.03736,2.03718,2.03736,10000000.0
2008-06-20 04:32:00,2.03766,2.03769,2.0373,2.0376,6000000.0
2008-06-20 04:33:00,2.03747,2.03747,2.03732,2.03732,8000000.0
2008-06-20 04:34:00,2.03756,2.03756,2.03741,2.03741,7000000.0
2008-06-20 04:35:00,2.03745,2.03751,2.03742,2.03742,7000000.0
2008-06-20 04:36:00,2.03679,2.03689,2.03622,2.03678,8000000.0
2008-06-20 04:37:00,2.0369,2.03692,2.03678,2.03692,5000000.0
2008-06-20 04:38:00,2.03704,2.03704,2.03685,2.03688,9000000.0
2008-06-20 04:39:00,2.03687,2.0369,2.03681,2.03685,9000000.0
2008-06-20 04:40:00,2.03687,2.0369,2.03672,2.03672,7000000.0
2008-06-20 04:41:00,2.03584,2.0366,2.03579,2.0366,8000000.0
2008-06-20 04:42:00,2.03564,2.03643,2.03564,2.0364,7000000.0
2008-06-20 04:43:00,2.03659,2.03673,2.03633,2.03671,11000000.0
2008-06-20 04:44:00,2.03671,2.03671,2.03595,2.03613,9000000.0
2008-06-20 04:45:00,2.03638,2.03638,2.03599,2.03611,11000000.0
2008-06-20 04:46:00,2.03648,2.0366,2.03639,2.03648,7000000.0
2008-06-20 04:47:00,2.03647,2.03648,2.03615,2.03615,7000000.0
2008-06-20 04:48:00,2.03651,2.0366,2.0363,2.0363,7000000.0
2008-06-20 04:49:00,2.03656,2.03663,2.03635,2.03663,11000000.0
2008-06-20 04:50:00,2.03647,2.03655,2.03633,2.03654,9000000.0
2008-06-20 04:51:00,2.03647,2.03647,2.03627,2.03628,7000000.0
2008-06-20 04:52:00,2.03631,2.03636,2.0362,2.03627,10000000.0
2008-06-20 04:53:00,2.03616,2.03703,2.03616,2.03685,9000000.0
2008-06-20 04:54:00,2.0373,2.0373,2.03671,2.03694,8000000.0
2008-06-20 04:55:00,2.0372,2.0372,2.03603,2.03603,8000000.0
2008-06-20 04:56:00,2.03707,2.03707,2.0367,2.0367,7000000.0
2008-06-20 04:57:00,2.03676,2.03728,2.03676,2.03728,8000000.0
2008-06-20 04:58:00,2.0371,2.03713,2.03605,2.03605,8000000.0
2008-06-20 04:59:00,2.03633,2.03705,2.03633,2.03664,8000000.0
2008-06-20 05:00:00,2.03725,2.03727,2.03707,2.03707,7000000.0
2008-06-20 05:01:00,2.03694,2.03742,2.03694,2.03742,7000000.0
2008-06-20 05:02:00,2.03784,2.03784,2.03748,2.03748,7000000.0
2008-06-20 05:03:00,2.03699,2.03699,2.03614,2.03614,7000000.0
2008-06-20 05:04:00,2.03669,2.03669,2.03617,2.03617,7000000.0
2008-06-20 05:05:00,2.03692,2.03692,2.03662,2.03667,8000000.0
2008-06-20 05:06:00,2.03573,2.03668,2.03573,2.03668,7000000.0
2008-06-20 05:07:00,2.03657,2.03657,2.03629,2.03646,8000000.0
2008-06-20 05:08:00,2.03645,2.03691,2.03644,2.03676,10000000.0
2008-06-20 05:09:00,2.03677,2.03692,2.03655,2.03692,7000000.0
2008-06-20 05:10:00,2.03692,2.0372,2.0368,2.03715,7000000.0
2008-06-20 05:11:00,2.03732,2.03747,2.03718,2.03739,8000000.0
2008-06-20 05:12:00,2.0374,2.03746,2.0373,2.0373,11000000.0
2008-06-20 05:13:00,2.03742,2.03756,2.03728,2.03728,8000000.0
2008-06-20 05:14:00,2.03702,2.03729,2.03681,2.03729,7000000.0
2008-06-20 05:15:00,2.03745,2.03745,2.03725,2.03731,7000000.0
2008-06-20 05:16:00,2.03734,2.03734,2.03705,2.03705,7000000.0
2008-06-20 05:17:00,2.03677,2.03729,2.03677,2.03729,7000000.0
2008-06-20 05:18:00,2.03727,2.03734,2.03703,2.03734,8000000.0
2008-06-20 05:19:00,2.0374,2.03758,2.03708,2.03758,7000000.0
2008-06-20 05:20:00,2.03772,2.03783,2.03769,2.0378,9000000.0
2008-06-20 05:21:00,2.03767,2.03767,2.03691,2.03691,8000000.0
2008-06-20 05:22:00,2.03684,2.03697,2.03684,2.03695,7000000.0
2008-06-20 05:23:00,2.03706,2.03706,2.03664,2.03664,10000000.0
2008-06-20 05:24:00,2.03671,2.03706,2.0367,2.03706,8000000.0
2008-06-20 05:25:00,2.03713,2.03714,2.03708,2.03708,7000000.0
2008-06-20 05:26:00,2.0371,2.0371,2.03688,2.03695,7000000.0
2008-06-20 05:27:00,2.03682,2.03697,2.03676,2.03676,8000000.0
2008-06-20 05:28:00,2.03696,2.03711,2.03691,2.03691,9000000.0
2008-06-20 05:29:00,2.03699,2.03718,2.03692,2.03718,7000000.0
2008-06-20 05:30:00,2.03713,2.03713,2.03681,2.03681,10000000.0
2008-06-20 05:31:00,2.03688,2.03693,2.0367,2.03678,8000000.0
2008-06-20 05:32:00,2.03672,2.03675,2.03663,2.03663,8000000.0
2008-06-20 05:33:00,2.03673,2.03691,2.03657,2.03657,9000000.0
2008-06-20 05:34:00,2.03696,2.03696,2.0356,2.0356,8000000.0
2008-06-20 05:35:00,2.03688,2.0371,2.03681,2.03681,7000000.0
2008-06-20 05:36:00,2.03721,2.03721,2.03709,2.0372,9000000.0
2008-06-20 05:37:00,2.03719,2.03719,2.03709,2.03714,7000000.0
2008-06-20 05:38:00,2.03703,2.03713,2.03702,2.03703,9000000.0
2008-06-20 05:39:00,2.0367,2.0367,2.03663,2.03665,7000000.0
2008-06-20 05:40:00,2.03608,2.03627,2.03604,2.03627,7000000.0
2008-06-20 05:41:00,2.03629,2.03672,2.03629,2.03672,8000000.0
2008-06-20 05:42:00,2.0371,2.0371,2.0369,2.037,7000000.0
2008-06-20 05:43:00,2.03698,2.03698,2.03672,2.03684,9000000.0
2008-06-20 05:44:00,2.03692,2.03692,2.03678,2.03682,6000000.0
2008-06-20 05:45:00,2.03701,2.03708,2.03682,2.037,11000000.0
2008-06-20 05:46:00,2.03693,2.0371,2.03693,2.0371,7000000.0
2008-06-20 05:47:00,2.03709,2.03709,2.03685,2.03687,8000000.0
2008-06-20 05:48:00,2.03704,2.03706,2.03691,2.03702,9000000.0
2008-06-20 05:49:00,2.03685,2.03693,2.03679,2.03679,8000000.0
2008-06-20 05:50:00,2.03685,2.03694,2.03678,2.03684,9000000.0
2008-06-20 05:51:00,2.03673,2.03704,2.03673,2.03704,8000000.0
2008-06-20 05:52:00,2.03693,2.03713,2.03693,2.03699,8000000.0
2008-06-20 05:53:00,2.03644,2.03664,2.03635,2.03635,7000000.0
2008-06-20 05:54:00,2.03645,2.03661,2.03627,2.03627,10000000.0
2008-06-20 05:55:00,2.03702,2.03702,2.03688,2.03694,8000000.0
2008-06-20 05:56:00,2.036,2.03641,2.036,2.03629,7000000.0
2008-06-20 05:57:00,2.03693,2.03723,2.03693,2.03705,8000000.0
2008-06-20 05:58:00,2.03702,2.03712,2.03683,2.03712,9000000.0
2008-06-20 05:59:00,2.03677,2.0368,2.03611,2.03627,10000000.0
2008-06-20 06:00:00,2.03692,2.03714,2.03688,2.03714,8000000.0
2008-06-20 06:01:00,2.03703,2.03712,2.03698,2.03698,7000000.0
2008-06-20 06:02:00,2.03711,2.03712,2.03694,2.03709,7000000.0
2008-06-20 06:03:00,2.0371,2.03734,2.0371,2.03729,8000000.0
2008-06-20 06:04:00,2.03739,2.0375,2.03736,2.0375,7000000.0
2008-06-20 06:05:00,2.03744,2.03744,2.03719,2.03741,7000000.0
2008-06-20 06:06:00,2.03713,2.03713,2.03693,2.03698,7000000.0
2008-06-20 06:07:00,2.03701,2.03708,2.03701,2.03706,7000000.0
2008-06-20 06:08:00,2.03701,2.03715,2.03701,2.03714,7000000.0
2008-06-20 06:09:00,2.03708,2.03709,2.03695,2.03702,8000000.0
2008-06-20 06:10:00,2.03706,2.03744,2.03706,2.03744,8000000.0
2008-06-20 06:11:00,2.03737,2.03737,2.03692,2.03714,8000000.0
2008-06-20 06:12:00,2.03717,2.03717,2.03707,2.03714,8000000.0
2008-06-20 06:13:00,2.03718,2.03724,2.03715,2.03718,8000000.0
2008-06-20 06:14:00,2.03705,2.03717,2.03681,2.03681,10000000.0
2008-06-20 06:15:00,2.03703,2.03718,2.037,2.03701,8000000.0
2008-06-20 06:16:00,2.03714,2.03723,2.0371,2.03711,9000000.0
2008-06-20 06:17:00,2.03704,2.03707,2.03689,2.03707,7000000.0
2008-06-20 06:18:00,2.03704,2.03709,2.03691,2.03704,9000000.0
2008-06-20 06:19:00,2.03668,2.0368,2.03667,2.03668,7000000.0
2008-06-20 06:20:00,2.03669,2.03669,2.036,2.036,9000000.0
2008-06-20 06:21:00,2.03601,2.03601,2.03504,2.03555,8000000.0
2008-06-20 06:22:00,2.03469,2.03551,2.03469,2.03528,8000000.0
2008-06-20 06:23:00,2.03588,2.03591,2.03573,2.03582,8000000.0
2008-06-20 06:24:00,2.03609,2.03616,2.03598,2.03616,11000000.0
2008-06-20 06:25:00,2.03621,2.03626,2.0361,2.03624,11000000.0
2008-06-20 06:26:00,2.0362,2.0362,2.03596,2.03601,11000000.0
2008-06-20 06:27:00,2.03594,2.03606,2.03577,2.03577,7000000.0
2008-06-20 06:28:00,2.03584,2.03598,2.0358,2.03596,8000000.0
2008-06-20 06:29:00,2.03571,2.03618,2.03571,2.03618,8000000.0
2008-06-20 06:30:00,2.03602,2.03612,2.03592,2.03612,8000000.0
2008-06-20 06:31:00,2.03616,2.03616,2.03585,2.03596,7000000.0
2008-06-20 06:32:00,2.03598,2.03608,2.03584,2.03608,7000000.0
2008-06-20 06:33:00,2.03631,2.03631,2.03562,2.03608,7000000.0
2008-06-20 06:34:00,2.0361,2.03634,2.0361,2.03634,7000000.0
2008-06-20 06:35:00,2.03629,2.03641,2.03626,2.03639,11000000.0
2008-06-20 06:36:00,2.03656,2.03656,2.03642,2.03642,7000000.0
2008-06-20 06:37:00,2.03631,2.0364,2.03624,2.0364,10000000.0
2008-06-20 06:38:00,2.03662,2.03664,2.0365,2.03662,10000000.0
2008-06-20 06:39:00,2.03587,2.03587,2.03551,2.03551,11000000.0
2008-06-20 06:40:00,2.03617,2.03662,2.03602,2.03656,9000000.0
2008-06-20 06:41:00,2.03664,2.0369,2.03645,2.0369,7000000.0
2008-06-20 06:42:00,2.03677,2.03682,2.03659,2.03682,6000000.0
2008-06-20 06:43:00,2.03575,2.0359,2.03575,2.03587,7000000.0
2008-06-20 06:44:00,2.03681,2.03681,2.03655,2.0366,8000000.0
2008-06-20 06:45:00,2.03681,2.03685,2.03668,2.03676,8000000.0
2008-06-20 06:46:00,2.03675,2.03675,2.03649,2.03669,10000000.0
2008-06-20 06:47:00,2.0366,2.03664,2.03657,2.03657,8000000.0
2008-06-20 06:48:00,2.03629,2.03655,2.03629,2.03655,7000000.0
2008-06-20 06:49:00,2.03655,2.03655,2.03598,2.03599,8000000.0
2008-06-20 06:50:00,2.0359,2.03625,2.0359,2.03625,10000000.0
2008-06-20 06:51:00,2.03662,2.03704,2.03662,2.03704,10000000.0
2008-06-20 06:52:00,2.03707,2.03707,2.0364,2.0364,8000000.0
2008-06-20 06:53:00,2.03652,2.03672,2.03626,2.03626,8000000.0
2008-06-20 06:54:00,2.03541,2.03591,2.03541,2.03552,7000000.0
2008-06-20 06:55:00,2.03627,2.03638,2.03594,2.03631,7000000.0
2008-06-20 06:56:00,2.03625,2.03625,2.03587,2.03587,8000000.0
2008-06-20 06:57:00,2.03618,2.03618,2.0357,2.0357,7000000.0
2008-06-20 06:58:00,2.03613,2.0363,2.03601,2.03607,7000000.0
2008-06-20 06:59:00,2.03618,2.03631,2.03613,2.03631,7000000.0
2008-06-20 07:00:00,2.03633,2.03633,2.03603,2.03603,7000000.0
2008-06-20 07:01:00,2.03591,2.03625,2.03591,2.03625,7000000.0
2008-06-20 07:02:00,2.03606,2.03606,2.03561,2.03591,9000000.0
2008-06-20 07:03:00,2.03573,2.03606,2.03538,2.03606,7000000.0
2008-06-20 07:04:00,2.03605,2.03605,2.03543,2.03598,8000000.0
2008-06-20 07:05:00,2.03612,2.03617,2.03569,2.03569,11000000.0
2008-06-20 07:06:00,2.0359,2.03639,2.0359,2.03639,11000000.0
2008-06-20 07:07:00,2.03636,2.03636,2.0362,2.03624,11000000.0
2008-06-20 07:08:00,2.03619,2.03619,2.03601,2.03614,9000000.0
2008-06-20 07:09:00,2.03587,2.03599,2.03582,2.03593,8000000.0
2008-06-20 07:10:00,2.03581,2.03609,2.03581,2.03609,7000000.0
2008-06-20 07:11:00,2.03586,2.03586,2.03546,2.03557,10000000.0
2008-06-20 07:12:00,2.03543,2.03543,2.03513,2.03513,7000000.0
2008-06-20 07:13:00,2.03506,2.03511,2.03499,2.03507,8000000.0
2008-06-20 07:14:00,2.03504,2.03525,2.03504,2.03523,7000000.0
2008-06-20 07:15:00,2.03544,2.03576,2.03544,2.03576,10000000.0
2008-06-20 07:16:00,2.03536,2.03539,2.03516,2.03539,8000000.0
2008-06-20 07:17:00,2.03531,2.03569,2.03531,2.03569,11000000.0
2008-06-20 07:18:00,2.03534,2.03534,2.03495,2.03506,8000000.0
2008-06-20 07:19:00,2.03427,2.035,2.03424,2.03424,8000000.0
2008-06-20 07:20:00,2.0356,2.03601,2.03539,2.03601,9000000.0
2008-06-20 07:21:00,2.03597,2.03635,2.03595,2.03635,10000000.0
2008-06-20 07:22:00,2.03673,2.03677,2.03634,2.03677,11000000.0
2008-06-20 07:23:00,2.03687,2.0371,2.03687,2.03691,7000000.0
2008-06-20 07:24:00,2.03695,2.03722,2.03695,2.03715,9000000.0
2008-06-20 07:25:00,2.03732,2.03732,2.03689,2.03694,8000000.0
2008-06-20 07:26:00,2.03687,2.03688,2.03671,2.03688,7000000.0
2008-06-20 07:27:00,2.03702,2.03714,2.03694,2.03711,7000000.0
2008-06-20 07:28:00,2.03715,2.03726,2.03705,2.03711,7000000.0
2008-06-20 07:29:00,2.03679,2.0372,2.03679,2.0372,8000000.0
2008-06-20 07:30:00,2.03712,2.03737,2.03712,2.03737,8000000.0
2008-06-20 07:31:00,2.03743,2.03743,2.0371,2.0371,7000000.0
2008-06-20 07:32:00,2.03698,2.03705,2.03684,2.03705,9000000.0
2008-06-20 07:33:00,2.03698,2.03698,2.03678,2.03696,8000000.0
2008-06-20 07:34:00,2.03699,2.03699,2.03678,2.03678,11000000.0
2008-06-20 07:35:00,2.03702,2.03705,2.03698,2.03701,8000000.0
2008-06-20 07:36:00,2.03714,2.03757,2.03714,2.03757,7000000.0
2008-06-20 07:37:00,2.0373,2.03739,2.03726,2.03727,7000000.0
2008-06-20 07:38:00,2.03735,2.0374,2.0371,2.0374,11000000.0
2008-06-20 07:39:00,2.03757,2.03764,2.03752,2.03755,7000000.0
2008-06-20 07:40:00,2.03757,2.03765,2.03755,2.03755,8000000.0
2008-06-20 07:41:00,2.03762,2.03769,2.03754,2.03755,9000000.0
2008-06-20 07:42:00,2.03773,2.03783,2.03766,2.03768,11000000.0
2008-06-20 07:43:00,2.03773,2.03812,2.03768,2.03812,7000000.0
2008-06-20 07:44:00,2.03835,2.03844,2.03823,2.03832,7000000.0
2008-06-20 07:45:00,2.03816,2.03816,2.03758,2.03758,7000000.0
2008-06-20 07:46:00,2.03768,2.03779,2.03763,2.03773,10000000.0
2008-06-20 07:47:00,2.03788,2.03801,2.03788,2.03801,7000000.0
2008-06-20 07:48:00,2.03789,2.03807,2.03784,2.03784,8000000.0
2008-06-20 07:49:00,2.03791,2.03815,2.03788,2.03801,8000000.0
2008-06-20 07:50:00,2.03809,2.03823,2.03798,2.03811,7000000.0
2008-06-20 07:51:00,2.0383,2.0383,2.03795,2.03797,8000000.0
2008-06-20 07:52:00,2.03781,2.03823,2.03781,2.03823,10000000.0
2008-06-20 07:53:00,2.03759,2.0379,2.03759,2.03765,11000000.0
2008-06-20 07:54:00,2.03735,2.03745,2.0372,2.0374,9000000.0
2008-06-20 07:55:00,2.03768,2.03776,2.03761,2.03761,9000000.0
2008-06-20 07:56:00,2.03758,2.03767,2.03749,2.03755,9000000.0
2008-06-20 07:57:00,2.03747,2.03747,2.03727,2.03734,7000000.0
2008-06-20 07:58:00,2.0374,2.0374,2.03719,2.03723,7000000.0
2008-06-20 07:59:00,2.03706,2.03717,2.03679,2.03699,7000000.0
2008-06-20 08:00:00,2.03712,2.03727,2.03712,2.03723,8000000.0
2008-06-20 08:01:00,2.03734,2.0374,2.03709,2.0374,10000000.0
2008-06-20 08:02:00,2.03728,2.03749,2.03718,2.03749,7000000.0
2008-06-20 08:03:00,2.03775,2.03804,2.03771,2.03804,8000000.0
2008-06-20 08:04:00,2.03779,2.03822,2.03779,2.03791,8000000.0
2008-06-20 08:05:00,2.03843,2.03846,2.03833,2.03838,8000000.0
2008-06-20 08:06:00,2.03828,2.03833,2.03797,2.03814,7000000.0
2008-06-20 08:07:00,2.03835,2.03838,2.03825,2.03838,7000000.0
2008-06-20 08:08:00,2.03847,2.03849,2.03833,2.03833,7000000.0
2008-06-20 08:09:00,2.03821,2.03849,2.03821,2.03849,7000000.0
2008-06-20 08:10:00,2.03897,2.03897,2.03873,2.03877,7000000.0
2008-06-20 08:11:00,2.03867,2.03868,2.0384,2.03849,8000000.0
2008-06-20 08:12:00,2.03868,2.03874,2.03856,2.03874,9000000.0
2008-06-20 08:13:00,2.03833,2.03861,2.03833,2.03861,7000000.0
2008-06-20 08:14:00,2.03866,2.03882,2.03835,2.03835,9000000.0
2008-06-20 08:15:00,2.03813,2.03832,2.03813,2.03814,8000000.0
2008-06-20 08:16:00,2.03809,2.03809,2.03782,2.03791,11000000.0
2008-06-20 08:17:00,2.03807,2.0381,2.03791,2.03791,7000000.0
2008-06-20 08:18:00,2.03804,2.03804,2.03778,2.03796,9000000.0
2008-06-20 08:19:00,2.03803,2.03826,2.03784,2.03797,7000000.0
2008-06-20 08:20:00,2.03773,2.03792,2.03773,2.03783,8000000.0
2008-06-20 08:21:00,2.03759,2.03796,2.03759,2.03796,8000000.0
2008-06-20 08:22:00,2.03757,2.03765,2.03726,2.03765,8000000.0
2008-06-20 08:23:00,2.03782,2.03804,2.0378,2.0378,7000000.0
2008-06-20 08:24:00,2.0379,2.03803,2.03779,2.03803,7000000.0
2008-06-20 08:25:00,2.03803,2.03803,2.03787,2.03788,8000000.0
2008-06-20 08:26:00,2.03789,2.03789,2.03741,2.03741,7000000.0
2008-06-20 08:27:00,2.0376,2.03781,2.03746,2.03781,10000000.0
2008-06-20 08:28:00,2.03763,2.03763,2.0373,2.03734,7000000.0
2008-06-20 08:29:00,2.03726,2.03729,2.03709,2.03709,10000000.0
2008-06-20 08:30:00,2.03723,2.03744,2.03722,2.03741,7000000.0
2008-06-20 08:31:00,2.03754,2.03769,2.03753,2.03762,10000000.0
2008-06-20 08:32:00,2.03755,2.03771,2.03755,2.03758,8000000.0
2008-06-20 08:33:00,2.03752,2.03752,2.03728,2.03728,7000000.0
2008-06-20 08:34:00,2.03733,2.0376,2.03733,2.0376,9000000.0
2008-06-20 08:35:00,2.03756,2.0376,2.03736,2.03751,9000000.0
2008-06-20 08:36:00,2.03725,2.03725,2.03681,2.03681,8000000.0
2008-06-20 08:37:00,2.03676,2.03676,2.03646,2.03668,9000000.0
2008-06-20 08:38:00,2.03665,2.03683,2.03665,2.03671,10000000.0
2008-06-20 08:39:00,2.0366,2.03673,2.03644,2.03673,11000000.0
2008-06-20 08:40:00,2.03679,2.03679,2.03661,2.03675,8000000.0
2008-06-20 08:41:00,2.037,2.037,2.03631,2.03631,11000000.0
2008-06-20 08:42:00,2.03661,2.0367,2.0364,2.0364,10000000.0
2008-06-20 08:43:00,2.03639,2.03674,2.03639,2.03674,8000000.0
2008-06-20 08:44:00,2.03628,2.03641,2.03628,2.03634,10000000.0
2008-06-20 08:45:00,2.03618,2.0364,2.03612,2.03615,8000000.0
2008-06-20 08:46:00,2.03592,2.03632,2.03468,2.03632,8000000.0
2008-06-20 08:47:00,2.03646,2.03656,2.03646,2.03656,7000000.0
2008-06-20 08:48:00,2.03664,2.03674,2.03652,2.03674,10000000.0
2008-06-20 08:49:00,2.03653,2.03672,2.0365,2.03672,11000000.0
2008-06-20 08:50:00,2.03687,2.03688,2.03678,2.03685,7000000.0
2008-06-20 08:51:00,2.03668,2.03676,2.03655,2.03661,8000000.0
2008-06-20 08:52:00,2.03587,2.03587,2.03531,2.03561,9000000.0
2008-06-20 08:53:00,2.03629,2.03682,2.03609,2.03658,8000000.0
2008-06-20 08:54:00,2.03677,2.0375,2.03677,2.0375,8000000.0
2008-06-20 08:55:00,2.03768,2.0377,2.03746,2.03761,8000000.0
2008-06-20 08:56:00,2.03742,2.03762,2.03736,2.03736,7000000.0
2008-06-20 08:57:00,2.0376,2.03794,2.0376,2.03794,8000000.0
2008-06-20 08:58:00,2.03805,2.03807,2.03795,2.03801,7000000.0
2008-06-20 08:59:00,2.03809,2.03812,2.03774,2.03774,7000000.0
2008-06-20 09:00:00,2.03817,2.03817,2.03795,2.03816,8000000.0
2008-06-20 09:01:00,2.03815,2.03829,2.03783,2.03829,9000000.0
2008-06-20 09:02:00,2.03815,2.03821,2.03693,2.03809,10000000.0
2008-06-20 09:03:00,2.0383,2.03861,2.0383,2.03845,7000000.0
2008-06-20 09:04:00,2.03887,2.03896,2.03878,2.03878,7000000.0
2008-06-20 09:05:00,2.03861,2.03869,2.0384,2.0384,7000000.0
2008-06-20 09:06:00,2.03837,2.03859,2.03828,2.03843,11000000.0
2008-06-20 09:07:00,2.03861,2.03873,2.03851,2.03866,8000000.0
2008-06-20 09:08:00,2.03852,2.03882,2.03846,2.03874,11000000.0
2008-06-20 09:09:00,2.03906,2.03932,2.03895,2.03904,11000000.0
2008-06-20 09:10:00,2.0392,2.03929,2.03902,2.03903,7000000.0
2008-06-20 09:11:00,2.03886,2.03886,2.03851,2.03882,9000000.0
2008-06-20 09:12:00,2.0387,2.03882,2.03807,2.03837,8000000.0
2008-06-20 09:13:00,2.03815,2.03821,2.03799,2.03806,9000000.0
2008-06-20 09:14:00,2.03837,2.03837,2.03791,2.0382,11000000.0
2008-06-20 09:15:00,2.03808,2.03863,2.03808,2.03848,7000000.0
2008-06-20 09:16:00,2.03826,2.03826,2.0379,2.03818,8000000.0
2008-06-20 09:17:00,2.03819,2.03864,2.03819,2.03863,11000000.0
2008-06-20 09:18:00,2.03876,2.03946,2.03876,2.03946,8000000.0
2008-06-20 09:19:00,2.03946,2.03946,2.03926,2.03929,7000000.0
2008-06-20 09:20:00,2.03952,2.03952,2.03898,2.03898,7000000.0
2008-06-20 09:21:00,2.03898,2.0391,2.03881,2.0389,8000000.0
2008-06-20 09:22:00,2.03885,2.03906,2.03877,2.03894,8000000.0
2008-06-20 09:23:00,2.03928,2.03955,2.03928,2.03955,7000000.0
2008-06-20 09:24:00,2.03932,2.03964,2.03932,2.03957,8000000.0
2008-06-20 09:25:00,2.03951,2.0396,2.03899,2.03899,7000000.0
2008-06-20 09:26:00,2.03878,2.03878,2.03807,2.03814,11000000.0
2008-06-20 09:27:00,2.03818,2.03818,2.03763,2.03781,11000000.0
2008-06-20 09:28:00,2.03797,2.03803,2.03786,2.03803,9000000.0
2008-06-20 09:29:00,2.03811,2.03811,2.0378,2.038,8000000.0
2008-06-20 09:30:00,2.03829,2.03841,2.03828,2.0384,7000000.0
2008-06-20 09:31:00,2.03831,2.03838,2.03812,2.03812,7000000.0
2008-06-20 09:32:00,2.03846,2.0388,2.03846,2.03862,7000000.0
2008-06-20 09:33:00,2.03868,2.03868,2.03842,2.03847,8000000.0
2008-06-20 09:34:00,2.03851,2.03871,2.03851,2.03867,7000000.0
2008-06-20 09:35:00,2.03885,2.03909,2.0388,2.03909,10000000.0
2008-06-20 09:36:00,2.03908,2.03915,2.03887,2.03898,8000000.0
2008-06-20 09:37:00,2.03887,2.03891,2.03874,2.03891,11000000.0
2008-06-20 09:38:00,2.0386,2.03891,2.03685,2.03885,11000000.0
2008-06-20 09:39:00,2.03889,2.039,2.03879,2.03886,7000000.0
2008-06-20 09:40:00,2.03886,2.03897,2.03882,2.03882,9000000.0
2008-06-20 09:41:00,2.03892,2.03903,2.03884,2.03898,8000000.0
2008-06-20 09:42:00,2.03911,2.03933,2.03911,2.03924,10000000.0
2008-06-20 09:43:00,2.03904,2.03921,2.03904,2.03921,11000000.0
2008-06-20 09:44:00,2.03914,2.03914,2.03889,2.03889,8000000.0
2008-06-20 09:45:00,2.03886,2.03903,2.03885,2.03903,7000000.0
2008-06-20 09:46:00,2.03922,2.03979,2.03922,2.03979,11000000.0
2008-06-20 09:47:00,2.03995,2.04029,2.03995,2.04018,9000000.0
2008-06-20 09:48:00,2.04019,2.04048,2.04019,2.04042,7000000.0
2008-06-20 09:49:00,2.04035,2.04043,2.04021,2.04043,11000000.0
2008-06-20 09:50:00,2.04033,2.04033,2.04016,2.04026,8000000.0
2008-06-20 09:51:00,2.0402,2.0402,2.03992,2.04004,8000000.0
2008-06-20 09:52:00,2.0398,2.0398,2.03943,2.03972,8000000.0
2008-06-20 09:53:00,2.03945,2.03963,2.03921,2.03933,10000000.0
2008-06-20 09:54:00,2.03891,2.03914,2.03882,2.03882,10000000.0
2008-06-20 09:55:00,2.0389,2.03911,2.0389,2.0391,8000000.0
2008-06-20 09:56:00,2.03929,2.03961,2.03929,2.0396,10000000.0
2008-06-20 09:57:00,2.0391,2.03945,2.0391,2.03945,8000000.0
2008-06-20 09:58:00,2.0395,2.03951,2.03938,2.03949,8000000.0
2008-06-20 09:59:00,2.03937,2.0395,2.03898,2.03947,10000000.0
2008-06-20 10:00:00,2.0396,2.0398,2.03951,2.0398,10000000.0
2008-06-20 10:01:00,2.03996,2.03996,2.03976,2.0398,10000000.0
2008-06-20 10:02:00,2.03969,2.03969,2.03941,2.03941,10000000.0
2008-06-20 10:03:00,2.0394,2.03969,2.0394,2.03969,7000000.0
2008-06-20 10:04:00,2.03977,2.03984,2.03969,2.03969,7000000.0
2008-06-20 10:05:00,2.03982,2.04048,2.03982,2.04041,11000000.0
2008-06-20 10:06:00,2.04037,2.0405,2.04023,2.0405,7000000.0
2008-06-20 10:07:00,2.04065,2.04065,2.04035,2.04053,7000000.0
2008-06-20 10:08:00,2.0404,2.04051,2.04007,2.04007,7000000.0
2008-06-20 10:09:00,2.04001,2.04013,2.03997,2.03997,7000000.0
2008-06-20 10:10:00,2.0401,2.0403,2.0401,2.04028,7000000.0
2008-06-20 10:11:00,2.04005,2.04009,2.03988,2.04009,7000000.0
2008-06-20 10:12:00,2.04037,2.0404,2.04011,2.04032,8000000.0
2008-06-20 10:13:00,2.04065,2.04099,2.04065,2.04095,8000000.0
2008-06-20 10:14:00,2.041,2.041,2.04047,2.04064,7000000.0
2008-06-20 10:15:00,2.04064,2.04082,2.04053,2.04076,10000000.0
2008-06-20 10:16:00,2.04115,2.04128,2.04107,2.04128,7000000.0
2008-06-20 10:17:00,2.04135,2.04143,2.0411,2.04134,11000000.0
2008-06-20 10:18:00,2.04114,2.04121,2.041,2.04105,8000000.0
2008-06-20 10:19:00,2.04078,2.04078,2.04045,2.04045,9000000.0
2008-06-20 10:20:00,2.04047,2.04051,2.0401,2.0401,7000000.0
2008-06-20 10:21:00,2.0401,2.04034,2.0401,2.04034,8000000.0
2008-06-20 10:22:00,2.04035,2.04051,2.0403,2.04051,7000000.0
2008-06-20 10:23:00,2.04067,2.0415,2.04067,2.0415,7000000.0
2008-06-20 10:24:00,2.0418,2.0422,2.0418,2.0422,7000000.0
2008-06-20 10:25:00,2.04215,2.04232,2.04197,2.04232,9000000.0
2008-06-20 10:26:00,2.04238,2.04246,2.04222,2.04246,11000000.0
2008-06-20 10:27:00,2.04295,2.04312,2.04284,2.04309,8000000.0
2008-06-20 10:28:00,2.04287,2.04287,2.04225,2.04244,9000000.0
2008-06-20 10:29:00,2.04231,2.04241,2.04217,2.04235,8000000.0
2008-06-20 10:30:00,2.04195,2.04223,2.04195,2.04223,8000000.0
2008-06-20 10:31:00,2.04245,2.04267,2.04235,2.04235,7000000.0
2008-06-20 10:32:00,2.04234,2.04263,2.04232,2.04263,9000000.0
2008-06-20 10:33:00,2.04249,2.04295,2.04244,2.04295,7000000.0
2008-06-20 10:34:00,2.04291,2.04291,2.04274,2.04291,7000000.0
2008-06-20 10:35:00,2.04284,2.04314,2.04277,2.04314,7000000.0
2008-06-20 10:36:00,2.04331,2.04331,2.04293,2.04308,8000000.0
2008-06-20 10:37:00,2.04316,2.04323,2.04304,2.0432,8000000.0
2008-06-20 10:38:00,2.04307,2.04307,2.04256,2.04256,10000000.0
2008-06-20 10:39:00,2.04278,2.0428,2.04257,2.04263,8000000.0
2008-06-20 10:40:00,2.04214,2.04229,2.04187,2.04187,7000000.0
2008-06-20 10:41:00,2.04199,2.04207,2.04151,2.04156,9000000.0
2008-06-20 10:42:00,2.0413,2.04141,2.04118,2.04129,7000000.0
2008-06-20 10:43:00,2.04111,2.0413,2.04101,2.0413,10000000.0
2008-06-20 10:44:00,2.04138,2.04153,2.04138,2.04153,7000000.0
2008-06-20 10:45:00,2.04167,2.04195,2.04163,2.04195,8000000.0
2008-06-20 10:46:00,2.04198,2.04245,2.04198,2.04245,8000000.0
2008-06-20 10:47:00,2.04263,2.0427,2.04228,2.04233,7000000.0
2008-06-20 10:48:00,2.0428,2.04285,2.04275,2.04276,8000000.0
2008-06-20 10:49:00,2.04282,2.0429,2.04273,2.0429,9000000.0
2008-06-20 10:50:00,2.04306,2.04306,2.04253,2.04265,8000000.0
2008-06-20 10:51:00,2.04263,2.0429,2.04263,2.04286,9000000.0
2008-06-20 10:52:00,2.04287,2.04287,2.04267,2.04267,8000000.0
2008-06-20 10:53:00,2.04278,2.04292,2.04278,2.04286,9000000.0
2008-06-20 10:54:00,2.04298,2.04314,2.04296,2.04314,10000000.0
2008-06-20 10:55:00,2.04331,2.04361,2.04331,2.04343,7000000.0
2008-06-20 10:56:00,2.04325,2.04325,2.04109,2.04296,7000000.0
2008-06-20 10:57:00,2.0434,2.04354,2.04338,2.04351,8000000.0
2008-06-20 10:58:00,2.04368,2.04368,2.04349,2.04352,7000000.0
2008-06-20 10:59:00,2.04334,2.0436,2.04334,2.0436,11000000.0
2008-06-20 11:00:00,2.0436,2.04377,2.04222,2.04222,7000000.0
2008-06-20 11:01:00,2.04355,2.04368,2.04355,2.04361,8000000.0
2008-06-20 11:02:00,2.04364,2.04364,2.04351,2.04357,7000000.0
2008-06-20 11:03:00,2.04357,2.0437,2.04345,2.04369,11000000.0
2008-06-20 11:04:00,2.04369,2.04369,2.04344,2.04353,11000000.0
2008-06-20 11:05:00,2.04357,2.04357,2.04323,2.04323,7000000.0
2008-06-20 11:06:00,2.04332,2.0437,2.04332,2.04359,8000000.0
2008-06-20 11:07:00,2.04365,2.04373,2.04354,2.04354,7000000.0
2008-06-20 11:08:00,2.04357,2.04357,2.04321,2.04351,9000000.0
2008-06-20 11:09:00,2.04353,2.04369,2.04353,2.04368,8000000.0
2008-06-20 11:10:00,2.04361,2.04362,2.04327,2.04327,8000000.0
2008-06-20 11:11:00,2.04343,2.04346,2.0433,2.04337,10000000.0
2008-06-20 11:12:00,2.04337,2.04365,2.04337,2.04365,7000000.0
2008-06-20 11:13:00,2.04361,2.04361,2.04307,2.04329,11000000.0
2008-06-20 11:14:00,2.04336,2.04336,2.0427,2.0427,11000000.0
2008-06-20 11:15:00,2.04282,2.04286,2.04262,2.04262,7000000.0
2008-06-20 11:16:00,2.04279,2.04362,2.04279,2.04362,7000000.0
2008-06-20 11:17:00,2.04332,2.04361,2.04287,2.04361,7000000.0
2008-06-20 11:18:00,2.04399,2.04403,2.04349,2.04381,10000000.0
2008-06-20 11:19:00,2.04383,2.04383,2.04312,2.04342,11000000.0
2008-06-20 11:20:00,2.0434,2.0434,2.04289,2.04289,8000000.0
2008-06-20 11:21:00,2.04289,2.04302,2.04282,2.04296,7000000.0
2008-06-20 11:22:00,2.04288,2.043,2.0428,2.043,8000000.0
2008-06-20 11:23:00,2.04294,2.04294,2.04257,2.04257,8000000.0
2008-06-20 11:24:00,2.04243,2.04249,2.04222,2.04224,7000000.0
2008-06-20 11:25:00,2.04235,2.04235,2.04217,2.04219,8000000.0
2008-06-20 11:26:00,2.04238,2.04244,2.04224,2.04224,11000000.0
2008-06-20 11:27:00,2.04225,2.04225,2.04173,2.04173,8000000.0
2008-06-20 11:28:00,2.04176,2.0419,2.04176,2.04189,7000000.0
2008-06-20 11:29:00,2.04203,2.04264,2.04198,2.04264,8000000.0
2008-06-20 11:30:00,2.04276,2.04276,2.04243,2.0426,7000000.0
2008-06-20 11:31:00,2.04274,2.04284,2.04268,2.0427,11000000.0
2008-06-20 11:32:00,2.04276,2.04285,2.04263,2.04263,11000000.0
2008-06-20 11:33:00,2.04254,2.04254,2.04236,2.04246,7000000.0
2008-06-20 11:34:00,2.04246,2.04252,2.04241,2.04241,7000000.0
2008-06-20 11:35:00,2.04237,2.04252,2.04237,2.04252,10000000.0
2008-06-20 11:36:00,2.0424,2.04249,2.04213,2.04213,8000000.0
2008-06-20 11:37:00,2.04222,2.04236,2.04193,2.04236,8000000.0
2008-06-20 11:38:00,2.04243,2.04274,2.04243,2.04274,9000000.0
2008-06-20 11:39:00,2.04267,2.04324,2.04267,2.04324,9000000.0
2008-06-20 11:40:00,2.04332,2.04376,2.04332,2.04376,11000000.0
2008-06-20 11:41:00,2.04368,2.04368,2.04271,2.04301,11000000.0
2008-06-20 11:42:00,2.04311,2.04364,2.04311,2.04359,11000000.0
2008-06-20 11:43:00,2.04377,2.04395,2.04368,2.04368,7000000.0
2008-06-20 11:44:00,2.04364,2.04374,2.04348,2.04348,7000000.0
2008-06-20 11:45:00,2.0432,2.0447,2.0432,2.0447,11000000.0
2008-06-20 11:46:00,2.04485,2.04494,2.04464,2.04464,7000000.0
2008-06-20 11:47:00,2.04466,2.04478,2.04453,2.0446,9000000.0
2008-06-20 11:48:00,2.04446,2.04446,2.04402,2.04402,10000000.0
2008-06-20 11:49:00,2.04482,2.04523,2.04482,2.04523,7000000.0
2008-06-20 11:50:00,2.04508,2.04541,2.04508,2.0454,7000000.0
2008-06-20 11:51:00,2.04553,2.04553,2.04494,2.0451,8000000.0
2008-06-20 11:52:00,2.04494,2.04531,2.04494,2.04527,10000000.0
2008-06-20 11:53:00,2.04512,2.04512,2.04462,2.04463,10000000.0
2008-06-20 11:54:00,2.04455,2.04482,2.04455,2.04481,9000000.0
2008-06-20 11:55:00,2.04482,2.04482,2.04469,2.04473,8000000.0
2008-06-20 11:56:00,2.0448,2.04511,2.0448,2.04511,11000000.0
2008-06-20 11:57:00,2.04503,2.04505,2.04478,2.04478,8000000.0
2008-06-20 11:58:00,2.04473,2.04499,2.04473,2.04499,9000000.0
2008-06-20 11:59:00,2.04478,2.04487,2.04476,2.0448,7000000.0
2008-06-20 12:00:00,2.04483,2.04483,2.04423,2.04423,7000000.0
2008-06-20 12:01:00,2.04443,2.04443,2.04408,2.0441,10000000.0
2008-06-20 12:02:00,2.0442,2.04434,2.04414,2.04434,10000000.0
2008-06-20 12:03:00,2.04397,2.04409,2.04395,2.044,7000000.0
2008-06-20 12:04:00,2.04418,2.04493,2.04418,2.04493,9000000.0
2008-06-20 12:05:00,2.04495,2.04546,2.04494,2.04541,11000000.0
2008-06-20 12:06:00,2.04496,2.04504,2.04474,2.04474,7000000.0
2008-06-20 12:07:00,2.04503,2.04506,2.04487,2.04499,7000000.0
2008-06-20 12:08:00,2.04479,2.04488,2.0446,2.0446,9000000.0
2008-06-20 12:09:00,2.04468,2.04468,2.04442,2.04453,8000000.0
2008-06-20 12:10:00,2.04465,2.04496,2.04439,2.04439,8000000.0
2008-06-20 12:11:00,2.04419,2.04428,2.04395,2.04395,7000000.0
2008-06-20 12:12:00,2.04397,2.04397,2.04365,2.04365,7000000.0
2008-06-20 12:13:00,2.04357,2.04377,2.04339,2.0436,10000000.0
2008-06-20 12:14:00,2.04383,2.04423,2.04383,2.04422,8000000.0
2008-06-20 12:15:00,2.04438,2.04443,2.04416,2.04443,8000000.0
2008-06-20 12:16:00,2.04468,2.04488,2.04446,2.04488,8000000.0
2008-06-20 12:17:00,2.04471,2.04471,2.04433,2.04433,8000000.0
2008-06-20 12:18:00,2.04456,2.04474,2.04453,2.04474,11000000.0
2008-06-20 12:19:00,2.04455,2.04479,2.04455,2.0447,9000000.0
2008-06-20 12:20:00,2.04475,2.04508,2.04471,2.04501,10000000.0
2008-06-20 12:21:00,2.04446,2.04446,2.04244,2.04244,7000000.0
2008-06-20 12:22:00,2.04421,2.04437,2.04403,2.04437,8000000.0
2008-06-20 12:23:00,2.04419,2.04419,2.04381,2.04381,7000000.0
2008-06-20 12:24:00,2.04397,2.04419,2.04397,2.04414,7000000.0
2008-06-20 12:25:00,2.04407,2.04428,2.04394,2.04428,9000000.0
2008-06-20 12:26:00,2.04415,2.04415,2.04385,2.04385,8000000.0
2008-06-20 12:27:00,2.04376,2.04394,2.04371,2.04373,10000000.0
2008-06-20 12:28:00,2.04389,2.04415,2.04389,2.04415,9000000.0
2008-06-20 12:29:00,2.04408,2.04408,2.04384,2.04403,9000000.0
2008-06-20 12:30:00,2.04407,2.04412,2.0439,2.04396,7000000.0
2008-06-20 12:31:00,2.04391,2.044,2.04374,2.044,11000000.0
2008-06-20 12:32:00,2.04404,2.0443,2.04404,2.04421,7000000.0
2008-06-20 12:33:00,2.04447,2.04481,2.04447,2.04468,7000000.0
2008-06-20 12:34:00,2.04481,2.04497,2.04481,2.04485,7000000.0
2008-06-20 12:35:00,2.04494,2.04528,2.04486,2.04528,8000000.0
2008-06-20 12:36:00,2.04521,2.0454,2.04519,2.04531,8000000.0
2008-06-20 12:37:00,2.04498,2.04537,2.04498,2.04498,9000000.0
2008-06-20 12:38:00,2.04468,2.04489,2.0446,2.04486,8000000.0
2008-06-20 12:39:00,2.0449,2.0451,2.0449,2.04495,9000000.0
2008-06-20 12:40:00,2.045,2.04511,2.04438,2.04438,7000000.0
2008-06-20 12:41:00,2.04439,2.0445,2.04424,2.04424,8000000.0
2008-06-20 12:42:00,2.0443,2.04438,2.04426,2.04431,9000000.0
2008-06-20 12:43:00,2.04419,2.04433,2.04393,2.04393,9000000.0
2008-06-20 12:44:00,2.04408,2.04411,2.04399,2.04408,8000000.0
2008-06-20 12:45:00,2.04403,2.04403,2.0436,2.04379,10000000.0
2008-06-20 12:46:00,2.04378,2.04421,2.04378,2.0441,9000000.0
2008-06-20 12:47:00,2.0441,2.04421,2.04401,2.04411,10000000.0
2008-06-20 12:48:00,2.04418,2.04429,2.04406,2.04406,11000000.0
2008-06-20 12:49:00,2.04415,2.04415,2.04382,2.04382,7000000.0
2008-06-20 12:50:00,2.04388,2.04403,2.04385,2.04403,7000000.0
2008-06-20 12:51:00,2.04427,2.04472,2.04427,2.04466,8000000.0
2008-06-20 12:52:00,2.04435,2.04459,2.04412,2.04459,11000000.0
2008-06-20 12:53:00,2.04481,2.04484,2.04455,2.04459,8000000.0
2008-06-20 12:54:00,2.04463,2.04463,2.04446,2.04446,7000000.0
2008-06-20 12:55:00,2.0444,2.04449,2.04431,2.04448,8000000.0
2008-06-20 12:56:00,2.04451,2.04451,2.04433,2.04439,7000000.0
2008-06-20 12:57:00,2.04438,2.04439,2.04429,2.04437,7000000.0
2008-06-20 12:58:00,2.04411,2.04411,2.04369,2.04378,8000000.0
2008-06-20 12:59:00,2.04358,2.04358,2.04327,2.04337,7000000.0
2008-06-20 13:00:00,2.04323,2.0435,2.04323,2.04338,8000000.0
2008-06-20 13:01:00,2.04335,2.04344,2.04306,2.04306,8000000.0
2008-06-20 13:02:00,2.04358,2.04358,2.04334,2.04353,7000000.0
2008-06-20 13:03:00,2.04348,2.04364,2.04348,2.04364,8000000.0
2008-06-20 13:04:00,2.0433,2.04353,2.04324,2.04353,7000000.0
2008-06-20 13:05:00,2.04377,2.04387,2.04369,2.04378,8000000.0
2008-06-20 13:06:00,2.04373,2.04373,2.04335,2.04342,7000000.0
2008-06-20 13:07:00,2.04329,2.04415,2.04325,2.04415,7000000.0
2008-06-20 13:08:00,2.04431,2.04433,2.04416,2.04428,10000000.0
2008-06-20 13:09:00,2.04386,2.04386,2.04315,2.04346,7000000.0
2008-06-20 13:10:00,2.0434,2.04382,2.0434,2.04363,9000000.0
2008-06-20 13:11:00,2.04389,2.04397,2.04363,2.04388,8000000.0
2008-06-20 13:12:00,2.04409,2.0442,2.04384,2.04394,8000000.0
2008-06-20 13:13:00,2.04374,2.04381,2.04359,2.04374,9000000.0
2008-06-20 13:14:00,2.04351,2.04356,2.04286,2.04286,7000000.0
2008-06-20 13:15:00,2.04299,2.04299,2.04276,2.04296,8000000.0
2008-06-20 13:16:00,2.04298,2.04328,2.04298,2.04328,8000000.0
2008-06-20 13:17:00,2.04313,2.04322,2.04284,2.04284,9000000.0
2008-06-20 13:18:00,2.04284,2.04284,2.04257,2.04276,10000000.0
2008-06-20 13:19:00,2.04302,2.04302,2.04275,2.04284,8000000.0
2008-06-20 13:20:00,2.04291,2.04291,2.04271,2.04281,8000000.0
2008-06-20 13:21:00,2.04275,2.04289,2.04275,2.04283,7000000.0
2008-06-20 13:22:00,2.04276,2.04278,2.04251,2.04278,11000000.0
2008-06-20 13:23:00,2.04269,2.04285,2.04266,2.04278,8000000.0
2008-06-20 13:24:00,2.04293,2.04293,2.04275,2.0428,7000000.0
2008-06-20 13:25:00,2.04274,2.04286,2.0427,2.04277,11000000.0
2008-06-20 13:26:00,2.04311,2.04324,2.04311,2.04312,10000000.0
2008-06-20 13:27:00,2.04314,2.04351,2.04314,2.04316,8000000.0
2008-06-20 13:28:00,2.04321,2.04321,2.04302,2.04317,21000000.0
2008-06-20 13:29:00,2.04324,2.04326,2.04321,2.04322,17000000.0
2008-06-20 13:30:00,2.0433,2.04355,2.0433,2.04345,7000000.0
2008-06-20 13:31:00,2.04385,2.04422,2.04385,2.04393,9000000.0
2008-06-20 13:32:00,2.04392,2.04402,2.04388,2.04398,14000000.0
2008-06-20 13:33:00,2.04401,2.04423,2.04401,2.04417,14000000.0
2008-06-20 13:34:00,2.04416,2.04422,2.04393,2.04393,31000000.0
2008-06-20 13:35:00,2.04379,2.04379,2.04346,2.04355,17000000.0
2008-06-20 13:36:00,2.04309,2.04328,2.04305,2.04328,24000000.0
2008-06-20 13:37:00,2.04313,2.0432,2.04313,2.04318,10000000.0
2008-06-20 13:38:00,2.04308,2.04315,2.04297,2.04308,18000000.0
2008-06-20 13:39:00,2.0428,2.0428,2.0422,2.0422,15000000.0
2008-06-20 13:40:00,2.04212,2.04274,2.04212,2.04273,29000000.0
2008-06-20 13:41:00,2.0431,2.04321,2.04295,2.04321,13000000.0
2008-06-20 13:42:00,2.04312,2.04316,2.04301,2.04316,8000000.0
2008-06-20 13:43:00,2.04311,2.04336,2.04309,2.04309,10000000.0
2008-06-20 13:44:00,2.04296,2.04296,2.04255,2.04258,26000000.0
2008-06-20 13:45:00,2.04288,2.04297,2.04277,2.04297,22000000.0
2008-06-20 13:46:00,2.04288,2.04327,2.04288,2.04318,19000000.0
2008-06-20 13:47:00,2.04324,2.04334,2.04324,2.04326,17000000.0
2008-06-20 13:48:00,2.04337,2.04337,2.04332,2.04334,22000000.0
2008-06-20 13:49:00,2.04325,2.04325,2.04298,2.04311,24000000.0
2008-06-20 13:50:00,2.04278,2.04278,2.04259,2.04259,15000000.0
2008-06-20 13:51:00,2.04246,2.04256,2.04246,2.04256,22000000.0
2008-06-20 13:52:00,2.04253,2.04258,2.04237,2.04258,32000000.0
2008-06-20 13:53:00,2.0423,2.0426,2.04217,2.04257,28000000.0
2008-06-20 13:54:00,2.04268,2.04277,2.04266,2.04276,31000000.0
2008-06-20 13:55:00,2.04247,2.04247,2.04223,2.04223,20000000.0
2008-06-20 13:56:00,2.04218,2.04222,2.04207,2.04219,24000000.0
2008-06-20 13:57:00,2.04219,2.04235,2.04218,2.04229,34000000.0
2008-06-20 13:58:00,2.04176,2.04198,2.04176,2.04197,16000000.0
2008-06-20 13:59:00,2.04197,2.04199,2.04182,2.04182,30000000.0
2008-06-20 14:00:00,2.04161,2.04174,2.04152,2.04152,39000000.0
2008-06-20 14:01:00,2.04172,2.04259,2.04172,2.04259,30000000.0
2008-06-20 14:02:00,2.04365,2.04385,2.04365,2.04371,19000000.0
2008-06-20 14:03:00,2.04416,2.04486,2.04416,2.04486,23000000.0
2008-06-20 14:04:00,2.0448,2.0448,2.0444,2.0444,33000000.0
2008-06-20 14:05:00,2.04379,2.04379,2.04337,2.04337,28000000.0
2008-06-20 14:06:00,2.0436,2.04376,2.04345,2.04346,31000000.0
2008-06-20 14:07:00,2.04351,2.04412,2.04351,2.04412,31000000.0
2008-06-20 14:08:00,2.0443,2.04486,2.0443,2.04486,27000000.0
2008-06-20 14:09:00,2.04496,2.0455,2.04496,2.04516,27000000.0
2008-06-20 14:10:00,2.04534,2.04571,2.0453,2.04571,24000000.0
2008-06-20 14:11:00,2.04542,2.04542,2.04516,2.04516,21000000.0
2008-06-20 14:12:00,2.04452,2.04471,2.04415,2.04415,22000000.0
2008-06-20 14:13:00,2.04418,2.04432,2.0441,2.04416,13000000.0
2008-06-20 14:14:00,2.0441,2.0441,2.04386,2.04386,21000000.0
2008-06-20 14:15:00,2.04367,2.04388,2.0436,2.04365,25000000.0
2008-06-20 14:16:00,2.04412,2.0442,2.04376,2.04376,26000000.0
2008-06-20 14:17:00,2.04382,2.04394,2.04378,2.04394,32000000.0
2008-06-20 14:18:00,2.04415,2.04457,2.04415,2.04418,27000000.0
2008-06-20 14:19:00,2.04413,2.04415,2.04397,2.04397,35000000.0
2008-06-20 14:20:00,2.0439,2.044,2.04384,2.04398,32000000.0
2008-06-20 14:21:00,2.044,2.0441,2.0439,2.0441,39000000.0
2008-06-20 14:22:00,2.04405,2.04411,2.04389,2.04397,22000000.0
2008-06-20 14:23:00,2.04428,2.04453,2.04428,2.04452,40000000.0
2008-06-20 14:24:00,2.04457,2.04457,2.04438,2.04454,10000000.0
2008-06-20 14:25:00,2.04449,2.04456,2.04437,2.04444,35000000.0
2008-06-20 14:26:00,2.04433,2.04437,2.04423,2.04432,18000000.0
2008-06-20 14:27:00,2.04423,2.04437,2.0441,2.0441,28000000.0
2008-06-20 14:28:00,2.04414,2.04422,2.04379,2.04422,21000000.0
2008-06-20 14:29:00,2.04416,2.04424,2.04395,2.04423,16000000.0
2008-06-20 14:30:00,2.04444,2.04462,2.0444,2.04462,25000000.0
2008-06-20 14:31:00,2.04468,2.04494,2.04441,2.04441,26000000.0
2008-06-20 14:32:00,2.04448,2.04448,2.04419,2.04419,32000000.0
2008-06-20 14:33:00,2.04416,2.04446,2.04416,2.04445,20000000.0
2008-06-20 14:34:00,2.04437,2.04437,2.04413,2.04413,25000000.0
2008-06-20 14:35:00,2.04405,2.04425,2.04384,2.04425,23000000.0
2008-06-20 14:36:00,2.0443,2.0443,2.04414,2.04414,11000000.0
2008-06-20 14:37:00,2.04427,2.04463,2.0442,2.04463,41000000.0
2008-06-20 14:38:00,2.04473,2.04473,2.04446,2.0445,54000000.0
2008-06-20 14:39:00,2.04435,2.04441,2.04433,2.04441,36000000.0
2008-06-20 14:40:00,2.0442,2.04423,2.04398,2.04405,36000000.0
2008-06-20 14:41:00,2.0441,2.0441,2.04384,2.04384,41000000.0
2008-06-20 14:42:00,2.04394,2.04455,2.04394,2.04455,19000000.0
2008-06-20 14:43:00,2.04459,2.04461,2.04452,2.04459,20000000.0
2008-06-20 14:44:00,2.04467,2.04469,2.0446,2.04462,25000000.0
2008-06-20 14:45:00,2.04487,2.04503,2.04487,2.04503,33000000.0
2008-06-20 14:46:00,2.04497,2.04506,2.0449,2.0449,11000000.0
2008-06-20 14:47:00,2.04505,2.04506,2.045,2.045,7000000.0
2008-06-20 14:48:00,2.04502,2.0451,2.045,2.0451,21000000.0
2008-06-20 14:49:00,2.04506,2.04523,2.04505,2.04509,32000000.0
2008-06-20 14:50:00,2.04506,2.04506,2.04496,2.045,33000000.0
2008-06-20 14:51:00,2.04499,2.04507,2.04484,2.04507,37000000.0
2008-06-20 14:52:00,2.04504,2.0453,2.04494,2.04524,17000000.0
2008-06-20 14:53:00,2.04531,2.04544,2.04531,2.04544,22000000.0
2008-06-20 14:54:00,2.04543,2.04545,2.0453,2.04531,17000000.0
2008-06-20 14:55:00,2.04536,2.04555,2.04536,2.04542,7000000.0
2008-06-20 14:56:00,2.0452,2.04528,2.04506,2.04506,21000000.0
2008-06-20 14:57:00,2.04458,2.04465,2.04444,2.04462,12000000.0
2008-06-20 14:58:00,2.0445,2.04469,2.04436,2.04469,31000000.0
2008-06-20 14:59:00,2.04448,2.04479,2.04448,2.04479,20000000.0
2008-06-20 15:00:00,2.04501,2.04508,2.04499,2.04508,32000000.0
2008-06-20 15:01:00,2.04505,2.04505,2.04466,2.04482,14000000.0
2008-06-20 15:02:00,2.04489,2.04513,2.0448,2.04482,26000000.0
2008-06-20 15:03:00,2.04463,2.04503,2.04463,2.04488,30000000.0
2008-06-20 15:04:00,2.04479,2.04503,2.04468,2.04501,29000000.0
2008-06-20 15:05:00,2.04483,2.04528,2.04483,2.04528,28000000.0
2008-06-20 15:06:00,2.04528,2.04528,2.04512,2.0452,16000000.0
2008-06-20 15:07:00,2.04539,2.04539,2.04523,2.04526,26000000.0
2008-06-20 15:08:00,2.04518,2.0456,2.04518,2.0456,25000000.0
2008-06-20 15:09:00,2.04575,2.04583,2.04561,2.0458,34000000.0
2008-06-20 15:10:00,2.04578,2.04612,2.04578,2.04607,36000000.0
2008-06-20 15:11:00,2.04611,2.0462,2.0461,2.04617,27000000.0
2008-06-20 15:12:00,2.04615,2.04631,2.04609,2.04631,26000000.0
2008-06-20 15:13:00,2.0463,2.04654,2.04629,2.04629,41000000.0
2008-06-20 15:14:00,2.04614,2.04614,2.04585,2.04585,30000000.0
2008-06-20 15:15:00,2.04567,2.04579,2.04566,2.04566,21000000.0
2008-06-20 15:16:00,2.0455,2.04592,2.0455,2.04592,9000000.0
2008-06-20 15:17:00,2.04552,2.04591,2.04552,2.04574,26000000.0
2008-06-20 15:18:00,2.04572,2.04572,2.04541,2.04541,10000000.0
2008-06-20 15:19:00,2.0454,2.04596,2.0454,2.04558,16000000.0
2008-06-20 15:20:00,2.04529,2.04562,2.04529,2.04531,20000000.0
2008-06-20 15:21:00,2.04535,2.04611,2.04535,2.04611,12000000.0
2008-06-20 15:22:00,2.0462,2.0462,2.04601,2.04609,22000000.0
2008-06-20 15:23:00,2.04613,2.04613,2.04585,2.04586,36000000.0
2008-06-20 15:24:00,2.04593,2.04596,2.04583,2.0459,20000000.0
2008-06-20 15:25:00,2.04564,2.04564,2.04521,2.04521,14000000.0
2008-06-20 15:26:00,2.04505,2.04515,2.04477,2.04477,40000000.0
2008-06-20 15:27:00,2.04457,2.0446,2.04441,2.04446,32000000.0
2008-06-20 15:28:00,2.04505,2.04535,2.04488,2.04522,55000000.0
2008-06-20 15:29:00,2.04569,2.04674,2.04388,2.04388,47000000.0
2008-06-20 15:30:00,2.04372,2.04641,2.04372,2.04529,71000000.0
2008-06-20 15:31:00,2.04541,2.04541,2.04525,2.04539,58000000.0
2008-06-20 15:32:00,2.04549,2.04567,2.04542,2.04542,25000000.0
2008-06-20 15:33:00,2.04547,2.04558,2.04547,2.04554,32000000.0
2008-06-20 15:34:00,2.04573,2.04601,2.04555,2.04555,22000000.0
2008-06-20 15:35:00,2.04571,2.04593,2.04511,2.04511,30000000.0
2008-06-20 15:36:00,2.04555,2.04567,2.04533,2.04536,23000000.0
2008-06-20 15:37:00,2.04496,2.0459,2.04496,2.04544,24000000.0
2008-06-20 15:38:00,2.04524,2.04562,2.04524,2.04562,61000000.0
2008-06-20 15:39:00,2.04557,2.04559,2.04537,2.04551,40000000.0
2008-06-20 15:40:00,2.04544,2.04577,2.0454,2.04577,37000000.0
2008-06-20 15:41:00,2.04582,2.04584,2.04562,2.04576,43000000.0
2008-06-20 15:42:00,2.04565,2.04615,2.04563,2.04615,41000000.0
2008-06-20 15:43:00,2.04635,2.04642,2.04633,2.04634,30000000.0
2008-06-20 15:44:00,2.04621,2.04624,2.0461,2.0461,29000000.0
2008-06-20 15:45:00,2.04609,2.04641,2.04555,2.04555,36000000.0
2008-06-20 15:46:00,2.04553,2.04566,2.04553,2.04566,24000000.0
2008-06-20 15:47:00,2.04572,2.04572,2.04559,2.04559,31000000.0
2008-06-20 15:48:00,2.04555,2.04575,2.04555,2.0457,33000000.0
2008-06-20 15:49:00,2.04579,2.04611,2.04579,2.0461,25000000.0
2008-06-20 15:50:00,2.04568,2.04568,2.04513,2.04513,11000000.0
2008-06-20 15:51:00,2.04525,2.04532,2.04512,2.0453,37000000.0
2008-06-20 15:52:00,2.04527,2.04527,2.04499,2.04526,23000000.0
2008-06-20 15:53:00,2.04537,2.04559,2.04537,2.04546,15000000.0
2008-06-20 15:54:00,2.04486,2.04486,2.04445,2.0446,26000000.0
2008-06-20 15:55:00,2.04509,2.04549,2.04509,2.04541,33000000.0
2008-06-20 15:56:00,2.04526,2.04564,2.04526,2.04564,36000000.0
2008-06-20 15:57:00,2.04565,2.04588,2.04565,2.04588,34000000.0
2008-06-20 15:58:00,2.04593,2.04652,2.04593,2.04631,24000000.0
2008-06-20 15:59:00,2.04634,2.04657,2.04627,2.04657,23000000.0
2008-06-20 16:00:00,2.04654,2.0471,2.04654,2.0471,51000000.0
2008-06-20 16:01:00,2.0472,2.04747,2.04685,2.04747,31000000.0
2008-06-20 16:02:00,2.04762,2.04782,2.04757,2.04765,29000000.0
2008-06-20 16:03:00,2.0478,2.04802,2.0478,2.04796,51000000.0
2008-06-20 16:04:00,2.04772,2.04772,2.04737,2.04737,38000000.0
2008-06-20 16:05:00,2.04694,2.04694,2.04656,2.04667,37000000.0
2008-06-20 16:06:00,2.0468,2.04733,2.0468,2.04733,33000000.0
2008-06-20 16:07:00,2.04708,2.04708,2.04672,2.04672,37000000.0
2008-06-20 16:08:00,2.04701,2.04726,2.04701,2.04702,37000000.0
2008-06-20 16:09:00,2.04718,2.04751,2.04718,2.04725,44000000.0
2008-06-20 16:10:00,2.04709,2.04709,2.04671,2.04671,41000000.0
2008-06-20 16:11:00,2.04669,2.04682,2.04667,2.04681,27000000.0
2008-06-20 16:12:00,2.04686,2.04686,2.04651,2.04651,22000000.0
2008-06-20 16:13:00,2.04649,2.0467,2.04646,2.0467,38000000.0
2008-06-20 16:14:00,2.04615,2.04617,2.04594,2.04597,41000000.0
2008-06-20 16:15:00,2.04611,2.04668,2.04611,2.04668,42000000.0
2008-06-20 16:16:00,2.04691,2.0471,2.04687,2.04696,45000000.0
2008-06-20 16:17:00,2.04725,2.04731,2.04717,2.04717,22000000.0
2008-06-20 16:18:00,2.04707,2.04732,2.04707,2.04732,49000000.0
2008-06-20 16:19:00,2.04721,2.04735,2.04655,2.04655,27000000.0
2008-06-20 16:20:00,2.04646,2.04663,2.04637,2.04662,52000000.0
2008-06-20 16:21:00,2.04618,2.04618,2.04532,2.04558,37000000.0
2008-06-20 16:22:00,2.04559,2.04595,2.04559,2.04589,50000000.0
2008-06-20 16:23:00,2.04584,2.04601,2.04579,2.04601,48000000.0
2008-06-20 16:24:00,2.04604,2.04605,2.04596,2.04603,44000000.0
2008-06-20 16:25:00,2.04627,2.04661,2.04627,2.04655,28000000.0
2008-06-20 16:26:00,2.0465,2.04682,2.0465,2.04682,41000000.0
2008-06-20 16:27:00,2.04687,2.0473,2.04684,2.04722,46000000.0
2008-06-20 16:28:00,2.04739,2.0476,2.04734,2.0476,34000000.0
2008-06-20 16:29:00,2.04738,2.04738,2.04714,2.04714,24000000.0
2008-06-20 16:30:00,2.04745,2.04805,2.04745,2.04805,43000000.0
2008-06-20 16:31:00,2.04815,2.04834,2.04813,2.04828,36000000.0
2008-06-20 16:32:00,2.04818,2.04828,2.04802,2.04827,34000000.0
2008-06-20 16:33:00,2.04813,2.04821,2.04795,2.04816,41000000.0
2008-06-20 16:34:00,2.04871,2.04921,2.04861,2.04897,29000000.0
2008-06-20 16:35:00,2.04936,2.04953,2.04911,2.04911,53000000.0
2008-06-20 16:36:00,2.04909,2.04909,2.04877,2.04909,43000000.0
2008-06-20 16:37:00,2.04959,2.05032,2.04959,2.05032,56000000.0
2008-06-20 16:38:00,2.05068,2.05068,2.05034,2.05034,34000000.0
2008-06-20 16:39:00,2.05012,2.05012,2.04967,2.04967,43000000.0
2008-06-20 16:40:00,2.04946,2.04948,2.04917,2.0494,63000000.0
2008-06-20 16:41:00,2.04928,2.05,2.04927,2.04997,44000000.0
2008-06-20 16:42:00,2.05013,2.05013,2.04947,2.04956,57000000.0
2008-06-20 16:43:00,2.04976,2.0501,2.04976,2.05003,20000000.0
2008-06-20 16:44:00,2.05017,2.05026,2.05002,2.05009,34000000.0
2008-06-20 16:45:00,2.05002,2.05002,2.04953,2.04953,41000000.0
2008-06-20 16:46:00,2.04957,2.04975,2.04955,2.04965,59000000.0
2008-06-20 16:47:00,2.04937,2.04937,2.04882,2.04913,55000000.0
2008-06-20 16:48:00,2.0487,2.0487,2.04814,2.04814,46000000.0
2008-06-20 16:49:00,2.04784,2.04784,2.04716,2.04734,35000000.0
2008-06-20 16:50:00,2.04717,2.04779,2.04717,2.04779,45000000.0
2008-06-20 16:51:00,2.0479,2.04817,2.0479,2.04796,30000000.0
2008-06-20 16:52:00,2.048,2.04813,2.048,2.0481,30000000.0
2008-06-20 16:53:00,2.04806,2.04806,2.04785,2.04804,19000000.0
2008-06-20 16:54:00,2.04805,2.04834,2.048,2.04834,18000000.0
2008-06-20 16:55:00,2.04802,2.04812,2.048,2.04809,40000000.0
2008-06-20 16:56:00,2.048,2.04809,2.04789,2.04809,37000000.0
2008-06-20 16:57:00,2.04843,2.04873,2.04843,2.04863,17000000.0
2008-06-20 16:58:00,2.04869,2.04913,2.04869,2.04913,45000000.0
2008-06-20 16:59:00,2.04944,2.05126,2.04944,2.05126,39000000.0
2008-06-20 17:00:00,2.05169,2.05189,2.05154,2.05155,47000000.0
2008-06-20 17:01:00,2.05146,2.05146,2.0507,2.0507,26000000.0
2008-06-20 17:02:00,2.05061,2.05072,2.05055,2.05061,33000000.0
2008-06-20 17:03:00,2.05042,2.05051,2.05026,2.05051,33000000.0
2008-06-20 17:04:00,2.05059,2.0506,2.05034,2.05043,37000000.0
2008-06-20 17:05:00,2.0502,2.05022,2.04999,2.05,35000000.0
2008-06-20 17:06:00,2.05008,2.05023,2.05002,2.05009,46000000.0
2008-06-20 17:07:00,2.05007,2.0501,2.0499,2.0499,33000000.0
2008-06-20 17:08:00,2.05,2.05006,2.04991,2.05,45000000.0
2008-06-20 17:09:00,2.05017,2.05074,2.05017,2.05074,47000000.0
2008-06-20 17:10:00,2.05079,2.0508,2.05047,2.05048,36000000.0
2008-06-20 17:11:00,2.05037,2.05043,2.05006,2.05006,44000000.0
2008-06-20 17:12:00,2.05013,2.05041,2.05009,2.05013,23000000.0
2008-06-20 17:13:00,2.05029,2.05041,2.05021,2.05041,35000000.0
2008-06-20 17:14:00,2.0503,2.05046,2.04991,2.04991,27000000.0
2008-06-20 17:15:00,2.04998,2.05016,2.04996,2.05009,26000000.0
2008-06-20 17:16:00,2.04991,2.05009,2.04991,2.04998,27000000.0
2008-06-20 17:17:00,2.05003,2.05009,2.04987,2.05004,38000000.0
2008-06-20 17:18:00,2.0497,2.04975,2.04941,2.04975,29000000.0
2008-06-20 17:19:00,2.04966,2.04976,2.04957,2.04976,19000000.0
2008-06-20 17:20:00,2.0498,2.0498,2.04965,2.04965,29000000.0
2008-06-20 17:21:00,2.04962,2.04977,2.04943,2.04956,26000000.0
2008-06-20 17:22:00,2.04939,2.04959,2.04938,2.0495,30000000.0
2008-06-20 17:23:00,2.04939,2.0497,2.04938,2.0497,32000000.0
2008-06-20 17:24:00,2.04937,2.04938,2.0492,2.04923,23000000.0
2008-06-20 17:25:00,2.04911,2.04944,2.04911,2.04922,20000000.0
2008-06-20 17:26:00,2.04941,2.04953,2.04937,2.04941,18000000.0
2008-06-20 17:27:00,2.04953,2.04953,2.04924,2.04933,44000000.0
2008-06-20 17:28:00,2.04944,2.04965,2.04943,2.04963,39000000.0
2008-06-20 17:29:00,2.04956,2.0497,2.04955,2.04966,36000000.0
2008-06-20 17:30:00,2.04953,2.04955,2.04943,2.04952,61000000.0
2008-06-20 17:31:00,2.04959,2.04969,2.04947,2.04947,62000000.0
2008-06-20 17:32:00,2.04942,2.04951,2.04942,2.04951,54000000.0
2008-06-20 17:33:00,2.04963,2.04971,2.0495,2.0495,64000000.0
2008-06-20 17:34:00,2.04946,2.04987,2.04946,2.04976,60000000.0
2008-06-20 17:35:00,2.04987,2.04999,2.04987,2.0499,43000000.0
2008-06-20 17:36:00,2.04986,2.05009,2.04985,2.05009,58000000.0
2008-06-20 17:37:00,2.05006,2.05009,2.04967,2.04967,47000000.0
2008-06-20 17:38:00,2.04952,2.04963,2.04952,2.04956,44000000.0
2008-06-20 17:39:00,2.04966,2.04982,2.04957,2.04982,41000000.0
2008-06-20 17:40:00,2.04986,2.04988,2.0497,2.04974,59000000.0
2008-06-20 17:41:00,2.04982,2.05,2.04982,2.05,50000000.0
2008-06-20 17:42:00,2.04989,2.05003,2.04976,2.04976,37000000.0
2008-06-20 17:43:00,2.04944,2.04973,2.04933,2.04973,33000000.0
2008-06-20 17:44:00,2.0499,2.0502,2.04986,2.0502,46000000.0
2008-06-20 17:45:00,2.05017,2.05022,2.04989,2.0499,49000000.0
2008-06-20 17:46:00,2.04963,2.04972,2.04936,2.04956,56000000.0
2008-06-20 17:47:00,2.04962,2.04971,2.04955,2.04969,65000000.0
2008-06-20 17:48:00,2.04973,2.04976,2.04962,2.04969,61000000.0
2008-06-20 17:49:00,2.04957,2.04975,2.0494,2.0494,72000000.0
2008-06-20 17:50:00,2.0494,2.04941,2.04918,2.04941,53000000.0
2008-06-20 17:51:00,2.04941,2.04945,2.04919,2.04944,54000000.0
2008-06-20 17:52:00,2.04916,2.04941,2.04916,2.04941,51000000.0
2008-06-20 17:53:00,2.04958,2.04998,2.04958,2.04998,42000000.0
2008-06-20 17:54:00,2.04999,2.05032,2.04999,2.05015,32000000.0
2008-06-20 17:55:00,2.05032,2.05032,2.04997,2.04999,32000000.0
2008-06-20 17:56:00,2.04994,2.05017,2.04994,2.0501,47000000.0
2008-06-20 17:57:00,2.04986,2.04995,2.04896,2.04896,34000000.0
2008-06-20 17:58:00,2.04887,2.04898,2.04877,2.04877,44000000.0
2008-06-20 17:59:00,2.04884,2.04886,2.04843,2.04871,39000000.0
2008-06-20 18:00:00,2.04867,2.0498,2.04867,2.0498,32000000.0
2008-06-20 18:01:00,2.04997,2.04999,2.04944,2.04949,52000000.0
2008-06-20 18:02:00,2.0488,2.04922,2.04876,2.04909,30000000.0
2008-06-20 18:03:00,2.04847,2.04847,2.0482,2.0482,38000000.0
2008-06-20 18:04:00,2.04803,2.04811,2.04803,2.04805,38000000.0
2008-06-20 18:05:00,2.04791,2.04791,2.04717,2.04717,36000000.0
2008-06-20 18:06:00,2.04743,2.04771,2.04743,2.0477,32000000.0
2008-06-20 18:07:00,2.0483,2.04855,2.0483,2.04855,38000000.0
2008-06-20 18:08:00,2.04897,2.04902,2.04893,2.04902,56000000.0
2008-06-20 18:09:00,2.04927,2.04944,2.04925,2.04933,34000000.0
2008-06-20 18:10:00,2.04915,2.04924,2.04874,2.04902,26000000.0
2008-06-20 18:11:00,2.04806,2.04806,2.04773,2.04776,34000000.0
2008-06-20 18:12:00,2.04781,2.04882,2.04781,2.04846,24000000.0
2008-06-20 18:13:00,2.04825,2.04843,2.04761,2.04761,30000000.0
2008-06-20 18:14:00,2.04743,2.04743,2.04716,2.04716,22000000.0
2008-06-20 18:15:00,2.04737,2.04739,2.04729,2.04731,21000000.0
2008-06-20 18:16:00,2.04727,2.04785,2.04727,2.04785,66000000.0
2008-06-20 18:17:00,2.04786,2.04786,2.0474,2.04759,60000000.0
2008-06-20 18:18:00,2.04789,2.04816,2.04789,2.04808,33000000.0
2008-06-20 18:19:00,2.04819,2.04873,2.04819,2.04867,46000000.0
2008-06-20 18:20:00,2.04893,2.04899,2.04886,2.04898,61000000.0
2008-06-20 18:21:00,2.04865,2.04865,2.04843,2.04843,37000000.0
2008-06-20 18:22:00,2.04849,2.04883,2.04849,2.04874,49000000.0
2008-06-20 18:23:00,2.04903,2.04946,2.04903,2.04935,34000000.0
2008-06-20 18:24:00,2.04937,2.04956,2.04923,2.04956,47000000.0
2008-06-20 18:25:00,2.05037,2.05089,2.05037,2.0507,31000000.0
2008-06-20 18:26:00,2.05078,2.05088,2.05074,2.05074,43000000.0
2008-06-20 18:27:00,2.05089,2.05132,2.05089,2.05132,35000000.0
2008-06-20 18:28:00,2.05139,2.05139,2.0511,2.0511,18000000.0
2008-06-20 18:29:00,2.051,2.051,2.05081,2.05091,24000000.0
2008-06-20 18:30:00,2.05112,2.05112,2.05094,2.05094,32000000.0
2008-06-20 18:31:00,2.05082,2.05082,2.05024,2.0506,46000000.0
2008-06-20 18:32:00,2.05078,2.05086,2.05068,2.05082,55000000.0
2008-06-20 18:33:00,2.05074,2.05082,2.05073,2.05082,29000000.0
2008-06-20 18:34:00,2.05077,2.05082,2.05059,2.05082,32000000.0
2008-06-20 18:35:00,2.05094,2.05112,2.05081,2.05089,47000000.0
2008-06-20 18:36:00,2.05065,2.05073,2.04985,2.04985,65000000.0
2008-06-20 18:37:00,2.04937,2.04937,2.04921,2.0493,63000000.0
2008-06-20 18:38:00,2.0495,2.04988,2.0495,2.04988,61000000.0
2008-06-20 18:39:00,2.04982,2.04988,2.04971,2.04975,37000000.0
2008-06-20 18:40:00,2.04875,2.04977,2.04875,2.04947,52000000.0
2008-06-20 18:41:00,2.05011,2.05012,2.04988,2.05008,68000000.0
2008-06-20 18:42:00,2.04966,2.04966,2.04945,2.04955,40000000.0
2008-06-20 18:43:00,2.04954,2.04954,2.0495,2.0495,39000000.0
2008-06-20 18:44:00,2.04959,2.04967,2.04959,2.04967,33000000.0
2008-06-20 18:45:00,2.04961,2.04976,2.04955,2.04975,57000000.0
2008-06-20 18:46:00,2.04988,2.05005,2.04988,2.04996,61000000.0
2008-06-20 18:47:00,2.04994,2.04998,2.04993,2.04995,41000000.0
2008-06-20 18:48:00,2.04993,2.04998,2.04991,2.04998,26000000.0
2008-06-20 18:49:00,2.04997,2.05001,2.04977,2.05001,31000000.0
2008-06-20 18:50:00,2.04999,2.04999,2.04973,2.04978,37000000.0
2008-06-20 18:51:00,2.04937,2.04937,2.0485,2.0485,17000000.0
2008-06-20 18:52:00,2.04826,2.04826,2.04802,2.04807,33000000.0
2008-06-20 18:53:00,2.04802,2.04802,2.04763,2.04775,31000000.0
2008-06-20 18:54:00,2.04759,2.0484,2.04759,2.0484,11000000.0
2008-06-20 18:55:00,2.04906,2.04924,2.04902,2.04907,22000000.0
2008-06-20 18:56:00,2.04905,2.04917,2.04898,2.04912,16000000.0
2008-06-20 18:57:00,2.0486,2.0495,2.0486,2.0495,15000000.0
2008-06-20 18:58:00,2.04957,2.04978,2.04957,2.04978,19000000.0
2008-06-20 18:59:00,2.04969,2.04969,2.04939,2.04939,26000000.0
2008-06-20 19:00:00,2.04927,2.04942,2.04917,2.04926,12000000.0
2008-06-20 19:01:00,2.04911,2.04943,2.04901,2.04901,18000000.0
2008-06-20 19:02:00,2.04918,2.04929,2.04913,2.04928,23000000.0
2008-06-20 19:03:00,2.04919,2.04925,2.04905,2.04905,21000000.0
2008-06-20 19:04:00,2.04893,2.04913,2.04893,2.04913,55000000.0
2008-06-20 19:05:00,2.04905,2.04909,2.04881,2.04881,42000000.0
2008-06-20 19:06:00,2.04873,2.04905,2.04866,2.04883,63000000.0
2008-06-20 19:07:00,2.04868,2.04868,2.04833,2.04843,39000000.0
2008-06-20 19:08:00,2.04841,2.04841,2.04823,2.04826,32000000.0
2008-06-20 19:09:00,2.04846,2.04846,2.04814,2.04831,56000000.0
2008-06-20 19:10:00,2.04797,2.04806,2.04786,2.048,27000000.0
2008-06-20 19:11:00,2.04803,2.04877,2.04796,2.04877,36000000.0
2008-06-20 19:12:00,2.04954,2.04961,2.04942,2.04961,25000000.0
2008-06-20 19:13:00,2.04987,2.04992,2.04981,2.04985,23000000.0
2008-06-20 19:14:00,2.04988,2.0501,2.04986,2.05002,37000000.0
2008-06-20 19:15:00,2.04965,2.04965,2.04945,2.04962,17000000.0
2008-06-20 19:16:00,2.0497,2.04974,2.049,2.04965,23000000.0
2008-06-20 19:17:00,2.04981,2.0502,2.04981,2.0502,17000000.0
2008-06-20 19:18:00,2.05038,2.05039,2.05031,2.05033,30000000.0
2008-06-20 19:19:00,2.05009,2.05037,2.05009,2.0503,36000000.0
2008-06-20 19:20:00,2.05038,2.05049,2.05025,2.05025,23000000.0
2008-06-20 19:21:00,2.05037,2.05046,2.05034,2.05044,21000000.0
2008-06-20 19:22:00,2.0504,2.05082,2.0504,2.05082,25000000.0
2008-06-20 19:23:00,2.05114,2.05126,2.05099,2.05099,12000000.0
2008-06-20 19:24:00,2.05078,2.05078,2.04986,2.05005,39000000.0
2008-06-20 19:25:00,2.05006,2.05016,2.04997,2.0501,49000000.0
2008-06-20 19:26:00,2.05024,2.05048,2.05024,2.05034,48000000.0
2008-06-20 19:27:00,2.05036,2.05048,2.05031,2.05044,51000000.0
2008-06-20 19:28:00,2.05055,2.05086,2.05055,2.05086,40000000.0
2008-06-20 19:29:00,2.05097,2.05104,2.05071,2.05093,28000000.0
2008-06-20 19:30:00,2.05136,2.05136,2.05077,2.05079,32000000.0
2008-06-20 19:31:00,2.05096,2.05132,2.05073,2.05073,28000000.0
2008-06-20 19:32:00,2.05082,2.05112,2.05075,2.05111,31000000.0
2008-06-20 19:33:00,2.05122,2.05122,2.05105,2.05106,14000000.0
2008-06-20 19:34:00,2.05107,2.05127,2.05093,2.05126,49000000.0
2008-06-20 19:35:00,2.05121,2.05125,2.05109,2.05124,28000000.0
2008-06-20 19:36:00,2.05131,2.05152,2.05131,2.05137,16000000.0
2008-06-20 19:37:00,2.05106,2.05126,2.05106,2.05123,26000000.0
2008-06-20 19:38:00,2.05126,2.05167,2.05126,2.05165,18000000.0
2008-06-20 19:39:00,2.0517,2.05186,2.05143,2.05186,13000000.0
2008-06-20 19:40:00,2.05159,2.0518,2.05145,2.05147,16000000.0
2008-06-20 19:41:00,2.05138,2.05151,2.05137,2.05151,17000000.0
2008-06-20 19:42:00,2.05153,2.05197,2.05153,2.05197,19000000.0
2008-06-20 19:43:00,2.05219,2.05219,2.05161,2.05161,21000000.0
2008-06-20 19:44:00,2.05152,2.05158,2.05142,2.05142,21000000.0
2008-06-20 19:45:00,2.05173,2.05207,2.05171,2.05171,33000000.0
2008-06-20 19:46:00,2.05144,2.05153,2.05119,2.05142,18000000.0
2008-06-20 19:47:00,2.05163,2.05171,2.05162,2.05171,22000000.0
2008-06-20 19:48:00,2.05162,2.05162,2.05116,2.05133,18000000.0
2008-06-20 19:49:00,2.05161,2.05161,2.05137,2.0514,27000000.0
2008-06-20 19:50:00,2.0518,2.05237,2.0518,2.05237,23000000.0
2008-06-20 19:51:00,2.05211,2.05211,2.05178,2.05178,25000000.0
2008-06-20 19:52:00,2.05172,2.05172,2.05156,2.05164,15000000.0
2008-06-20 19:53:00,2.05156,2.05169,2.05145,2.05145,21000000.0
2008-06-20 19:54:00,2.05132,2.0521,2.05132,2.0521,9000000.0
2008-06-20 19:55:00,2.05224,2.05224,2.05179,2.05211,30000000.0
2008-06-20 19:56:00,2.05191,2.05191,2.05094,2.05094,20000000.0
2008-06-20 19:57:00,2.05096,2.0513,2.05094,2.0513,12000000.0
2008-06-20 19:58:00,2.05138,2.05138,2.05069,2.05069,13000000.0
2008-06-20 19:59:00,2.05106,2.05136,2.05106,2.05135,31000000.0
2008-06-20 20:00:00,2.05158,2.05182,2.05136,2.05136,23000000.0
2008-06-20 20:01:00,2.05093,2.05127,2.05086,2.05127,13000000.0
2008-06-20 20:02:00,2.05165,2.05176,2.05155,2.05169,20000000.0
2008-06-20 20:03:00,2.05167,2.05172,2.05162,2.05163,18000000.0
2008-06-20 20:04:00,2.05162,2.05183,2.05148,2.05183,27000000.0
2008-06-20 20:05:00,2.05141,2.05141,2.05109,2.05111,23000000.0
2008-06-20 20:06:00,2.05105,2.0511,2.05094,2.05094,13000000.0
2008-06-20 20:07:00,2.05075,2.05091,2.05049,2.05049,29000000.0
2008-06-20 20:08:00,2.05062,2.0509,2.05059,2.05075,15000000.0
2008-06-20 20:09:00,2.05076,2.05085,2.05074,2.05081,17000000.0
2008-06-20 20:10:00,2.05087,2.05112,2.05087,2.05095,20000000.0
2008-06-20 20:11:00,2.05094,2.05113,2.0508,2.0511,10000000.0
2008-06-20 20:12:00,2.05112,2.0512,2.05111,2.05112,15000000.0
2008-06-20 20:13:00,2.05108,2.05108,2.05073,2.05082,17000000.0
2008-06-20 20:14:00,2.05072,2.05089,2.05071,2.05087,15000000.0
2008-06-20 20:15:00,2.05094,2.05131,2.05069,2.05131,10000000.0
2008-06-20 20:16:00,2.05134,2.05141,2.05118,2.05118,22000000.0
2008-06-20 20:17:00,2.05111,2.05111,2.05083,2.05084,17000000.0
2008-06-20 20:18:00,2.05064,2.0509,2.0506,2.05077,24000000.0
2008-06-20 20:19:00,2.051,2.05118,2.0509,2.0509,9000000.0
2008-06-20 20:20:00,2.05081,2.05101,2.0507,2.05081,14000000.0
2008-06-20 20:21:00,2.05077,2.05077,2.05031,2.05031,7000000.0
2008-06-20 20:22:00,2.05035,2.05041,2.05018,2.05018,12000000.0
2008-06-20 20:23:00,2.05019,2.05065,2.05019,2.05065,8000000.0
2008-06-20 20:24:00,2.05047,2.05047,2.05004,2.05019,15000000.0
2008-06-20 20:25:00,2.05017,2.05017,2.04982,2.05007,16000000.0
2008-06-20 20:26:00,2.05007,2.05007,2.04924,2.04924,22000000.0
2008-06-20 20:27:00,2.04927,2.04943,2.04925,2.04943,11000000.0
2008-06-20 20:28:00,2.04943,2.0496,2.04943,2.04959,7000000.0
2008-06-20 20:29:00,2.04941,2.04941,2.04867,2.04867,20000000.0
2008-06-20 20:30:00,2.04877,2.0493,2.04877,2.04929,27000000.0
2008-06-20 20:31:00,2.04945,2.04984,2.04945,2.04984,17000000.0
2008-06-20 20:32:00,2.05034,2.05056,2.05025,2.05025,20000000.0
2008-06-20 20:33:00,2.04962,2.05003,2.04962,2.04989,14000000.0
2008-06-20 20:34:00,2.05027,2.05057,2.05027,2.05057,28000000.0
2008-06-20 20:35:00,2.05057,2.05072,2.05039,2.05039,23000000.0
2008-06-20 20:36:00,2.05029,2.05029,2.04977,2.04997,11000000.0
2008-06-20 20:37:00,2.05006,2.05023,2.05006,2.05023,7000000.0
2008-06-20 20:38:00,2.05032,2.05054,2.05032,2.05047,10000000.0
2008-06-20 20:39:00,2.05041,2.05046,2.05023,2.05023,9000000.0
2008-06-20 20:40:00,2.05024,2.05033,2.0502,2.05033,7000000.0
2008-06-20 20:41:00,2.05043,2.05094,2.05043,2.05094,8000000.0
2008-06-20 20:42:00,2.05088,2.05088,2.04996,2.04996,15000000.0
2008-06-20 20:43:00,2.04998,2.05026,2.04961,2.04961,12000000.0
2008-06-20 20:44:00,2.0497,2.04973,2.04946,2.04946,7000000.0
2008-06-20 20:45:00,2.04952,2.0502,2.04952,2.0502,12000000.0
2008-06-20 20:46:00,2.05055,2.05058,2.05028,2.05028,9000000.0
2008-06-20 20:47:00,2.0502,2.05029,2.05018,2.05023,11000000.0
2008-06-20 20:48:00,2.05018,2.05044,2.05018,2.05044,11000000.0
2008-06-20 20:49:00,2.05066,2.05066,2.05057,2.05059,18000000.0
2008-06-20 20:50:00,2.05046,2.05048,2.05032,2.05032,7000000.0
2008-06-20 20:51:00,2.05045,2.05045,2.04993,2.04993,18000000.0
2008-06-20 20:52:00,2.04998,2.05009,2.04968,2.04968,15000000.0
2008-06-20 20:53:00,2.04969,2.05035,2.04964,2.05035,8000000.0
2008-06-20 20:54:00,2.05037,2.05051,2.05037,2.05044,10000000.0
2008-06-20 20:55:00,2.05037,2.05037,2.05013,2.05029,8000000.0
2008-06-20 20:56:00,2.05025,2.05026,2.04996,2.04996,8000000.0
2008-06-20 20:57:00,2.04991,2.04994,2.04964,2.04994,18000000.0
2008-06-20 20:58:00,2.05036,2.05041,2.05031,2.05031,14000000.0
2008-06-20 20:59:00,2.04996,2.05034,2.04996,2.05034,8000000.0
2008-06-20 21:00:00,2.05052,2.0506,2.05043,2.05048,11000000.0
2008-06-20 21:01:00,2.05021,2.05111,2.05021,2.05111,16000000.0
2008-06-20 21:02:00,2.05181,2.05203,2.0518,2.0518,18000000.0
2008-06-20 21:03:00,2.0517,2.0518,2.05167,2.05167,13000000.0
2008-06-20 21:04:00,2.05129,2.05129,2.0503,2.05043,8000000.0
2008-06-20 21:05:00,2.05151,2.05151,2.05132,2.05143,11000000.0
2008-06-20 21:06:00,2.05135,2.05138,2.05028,2.05028,8000000.0
2008-06-20 21:07:00,2.0505,2.05061,2.05049,2.0505,7000000.0
2008-06-20 21:08:00,2.05035,2.05049,2.05035,2.05049,11000000.0
2008-06-20 21:09:00,2.0505,2.0505,2.05022,2.05044,9000000.0
2008-06-20 21:10:00,2.05089,2.05098,2.05071,2.05078,9000000.0
2008-06-20 21:11:00,2.0508,2.0508,2.0507,2.0507,8000000.0
2008-06-20 21:12:00,2.0508,2.05096,2.04898,2.05096,8000000.0
2008-06-20 21:13:00,2.05091,2.05114,2.05082,2.05114,8000000.0
2008-06-20 21:14:00,2.05116,2.05126,2.05116,2.05116,8000000.0
2008-06-20 21:15:00,2.05108,2.05111,2.05092,2.05092,11000000.0
2008-06-20 21:16:00,2.05095,2.051,2.05094,2.05094,9000000.0
2008-06-20 21:17:00,2.05093,2.05098,2.05044,2.05044,7000000.0
2008-06-20 21:18:00,2.0502,2.05036,2.0502,2.05036,7000000.0
2008-06-20 21:19:00,2.05016,2.05035,2.05015,2.05016,7000000.0
2008-06-20 21:20:00,2.05013,2.05022,2.05011,2.05022,12000000.0
2008-06-20 21:21:00,2.05018,2.05023,2.05003,2.05018,8000000.0
2008-06-20 21:22:00,2.05019,2.05053,2.05019,2.05053,7000000.0
2008-06-20 21:23:00,2.05056,2.05061,2.05028,2.05033,10000000.0
2008-06-20 21:24:00,2.05023,2.05023,2.05013,2.05014,8000000.0
2008-06-20 21:25:00,2.04983,2.04983,2.04973,2.04975,9000000.0
2008-06-20 21:26:00,2.04973,2.04981,2.04973,2.04975,17000000.0
2008-06-20 21:27:00,2.04977,2.04991,2.04965,2.04991,31000000.0
2008-06-20 21:28:00,2.04924,2.05002,2.04924,2.04994,20000000.0
2008-06-20 21:29:00,2.04995,2.05037,2.04995,2.05037,11000000.0
2008-06-20 21:30:00,2.05041,2.05054,2.05041,2.05042,9000000.0
2008-06-20 21:31:00,2.05057,2.05116,2.05057,2.05116,7000000.0
2008-06-20 21:32:00,2.05173,2.05194,2.05173,2.0519,8000000.0
2008-06-20 21:33:00,2.05185,2.05185,2.05172,2.05172,7000000.0
2008-06-20 21:34:00,2.05141,2.05141,2.05073,2.05073,10000000.0
2008-06-20 21:35:00,2.05066,2.05069,2.05059,2.05069,11000000.0
2008-06-20 21:36:00,2.05072,2.05072,2.05046,2.05046,11000000.0
2008-06-20 21:37:00,2.05039,2.05051,2.05036,2.05046,11000000.0
2008-06-20 21:38:00,2.05057,2.05068,2.05032,2.05033,26000000.0
2008-06-20 21:39:00,2.05025,2.05039,2.05021,2.05038,18000000.0
2008-06-20 21:40:00,2.05039,2.05043,2.05027,2.0503,12000000.0
2008-06-20 21:41:00,2.05031,2.05031,2.04963,2.04966,13000000.0
2008-06-20 21:42:00,2.05014,2.05014,2.04969,2.04969,7000000.0
2008-06-20 21:43:00,2.04969,2.04979,2.04966,2.04976,11000000.0
2008-06-20 21:44:00,2.04969,2.04995,2.04967,2.04989,18000000.0
2008-06-20 21:45:00,2.04996,2.05013,2.04996,2.05013,10000000.0
2008-06-20 21:46:00,2.04992,2.05007,2.04992,2.05007,15000000.0
2008-06-20 21:47:00,2.05005,2.05037,2.04982,2.05037,10000000.0
2008-06-20 21:48:00,2.05035,2.05039,2.05032,2.05032,7000000.0
2008-06-20 21:49:00,2.05017,2.05017,2.04998,2.05012,8000000.0
2008-06-20 21:50:00,2.05041,2.05042,2.05035,2.05035,10000000.0
2008-06-20 21:51:00,2.05045,2.05062,2.05044,2.05046,8000000.0
2008-06-20 21:52:00,2.05035,2.0504,2.0503,2.0503,10000000.0
2008-06-20 21:53:00,2.05085,2.05104,2.05079,2.05079,8000000.0
2008-06-20 21:54:00,2.05085,2.05088,2.05066,2.05066,9000000.0
2008-06-20 21:55:00,2.05057,2.05061,2.05049,2.05049,11000000.0
2008-06-20 21:56:00,2.05081,2.05085,2.0507,2.05085,22000000.0
2008-06-20 21:57:00,2.05084,2.0513,2.05078,2.0513,13000000.0
2008-06-20 21:58:00,2.05135,2.05135,2.05107,2.05107,16000000.0
2008-06-20 21:59:00,2.05133,2.0516,2.0513,2.05149,25000000.0
2008-06-20 22:00:00,2.05156,2.05158,2.05126,2.0514,12000000.0
2008-06-20 22:01:00,2.05144,2.05144,2.05119,2.0512,19000000.0
2008-06-20 22:02:00,2.05123,2.05144,2.05123,2.05144,11000000.0
2008-06-20 22:03:00,2.05155,2.05165,2.05155,2.05164,33000000.0
2008-06-20 22:04:00,2.05169,2.05179,2.05151,2.05151,11000000.0
2008-06-20 22:05:00,2.05164,2.05168,2.05159,2.05159,16000000.0
2008-06-20 22:06:00,2.0518,2.0518,2.05156,2.05157,8000000.0
2008-06-20 22:07:00,2.0516,2.05182,2.0516,2.05182,15000000.0
2008-06-20 22:08:00,2.05183,2.05191,2.05179,2.05191,30000000.0
2008-06-20 22:09:00,2.05189,2.0519,2.05184,2.05184,13000000.0
2008-06-20 22:10:00,2.05207,2.05209,2.05203,2.05203,8000000.0
2008-06-20 22:11:00,2.05202,2.05205,2.05198,2.05205,11000000.0
2008-06-20 22:12:00,2.0519,2.0519,2.05128,2.05128,15000000.0
2008-06-20 22:13:00,2.05113,2.05119,2.05087,2.05087,10000000.0
2008-06-20 22:14:00,2.05076,2.05086,2.05072,2.05086,13000000.0
2008-06-20 22:15:00,2.0509,2.0509,2.05034,2.05054,9000000.0
2008-06-20 22:16:00,2.05072,2.05072,2.05059,2.05059,8000000.0
2008-06-20 22:17:00,2.05061,2.05161,2.05061,2.05161,16000000.0
2008-06-20 22:18:00,2.05184,2.05225,2.05184,2.05225,9000000.0
2008-06-20 22:19:00,2.05247,2.05269,2.05225,2.05225,9000000.0
2008-06-20 22:20:00,2.05203,2.05224,2.05166,2.05221,7000000.0
2008-06-20 22:21:00,2.05172,2.0518,2.05149,2.0518,11000000.0
2008-06-20 22:22:00,2.05188,2.05188,2.0518,2.05183,11000000.0
2008-06-20 22:23:00,2.0518,2.05187,2.0518,2.05187,15000000.0
2008-06-20 22:24:00,2.05184,2.05192,2.05179,2.05179,10000000.0
2008-06-20 22:25:00,2.05174,2.05174,2.05148,2.05165,8000000.0
2008-06-20 22:26:00,2.05166,2.05167,2.05162,2.05167,8000000.0
2008-06-20 22:27:00,2.05167,2.0518,2.05167,2.0517,10000000.0
2008-06-20 22:28:00,2.0515,2.05172,2.05091,2.05091,10000000.0
2008-06-20 22:29:00,2.05068,2.05087,2.05068,2.0508,7000000.0
2008-06-20 22:30:00,2.05081,2.05095,2.05081,2.05095,11000000.0
2008-06-20 22:31:00,2.05103,2.05103,2.05084,2.05097,22000000.0
2008-06-20 22:32:00,2.05092,2.05103,2.05081,2.05091,7000000.0
2008-06-20 22:33:00,2.0508,2.05093,2.05075,2.05086,38000000.0
2008-06-20 22:34:00,2.05092,2.05117,2.05081,2.05116,47000000.0
2008-06-20 22:35:00,2.05111,2.05111,2.05082,2.05082,27000000.0
2008-06-20 22:36:00,2.05088,2.05088,2.05031,2.05031,26000000.0
2008-06-20 22:37:00,2.04953,2.04953,2.04917,2.04917,28000000.0
2008-06-20 22:38:00,2.04915,2.04935,2.04915,2.04934,15000000.0
2008-06-20 22:39:00,2.04906,2.04906,2.04876,2.04876,11000000.0
2008-06-20 22:40:00,2.04863,2.04927,2.04863,2.04927,9000000.0
2008-06-20 22:41:00,2.04935,2.04969,2.04929,2.04969,16000000.0
2008-06-20 22:42:00,2.0495,2.0495,2.04825,2.04825,9000000.0
2008-06-20 22:43:00,2.04823,2.04929,2.04823,2.04929,11000000.0
2008-06-20 22:44:00,2.04947,2.04966,2.04947,2.04966,8000000.0
2008-06-20 22:45:00,2.04987,2.04997,2.04987,2.04989,12000000.0
2008-06-20 22:46:00,2.04977,2.04977,2.04937,2.0494,9000000.0
2008-06-20 22:47:00,2.05002,2.05014,2.05002,2.05005,16000000.0
2008-06-20 22:48:00,2.0498,2.0498,2.04889,2.04889,11000000.0
2008-06-20 22:49:00,2.04879,2.04879,2.04857,2.04874,12000000.0
2008-06-20 22:50:00,2.04878,2.04888,2.04874,2.04883,16000000.0
2008-06-20 22:51:00,2.049,2.04936,2.049,2.04932,10000000.0
2008-06-20 22:52:00,2.04937,2.04937,2.04901,2.04904,10000000.0
2008-06-20 22:53:00,2.04895,2.04899,2.04881,2.04884,8000000.0
2008-06-20 22:54:00,2.04899,2.04904,2.04896,2.04903,13000000.0
2008-06-20 22:55:00,2.049,2.049,2.04849,2.04849,9000000.0
2008-06-20 22:56:00,2.04853,2.04874,2.04853,2.04874,8000000.0
2008-06-20 22:57:00,2.0489,2.04901,2.04883,2.04901,7000000.0
2008-06-20 22:58:00,2.04902,2.04902,2.04861,2.04861,7000000.0
2008-06-20 22:59:00,2.04875,2.04919,2.04875,2.04912,9000000.0
2008-06-22 23:00:00,2.05158,2.05184,2.05158,2.05169,12000000.0
2008-06-22 23:01:00,2.05134,2.05134,2.05062,2.05119,9000000.0
2008-06-22 23:02:00,2.0512,2.0514,2.05098,2.05129,8000000.0
2008-06-22 23:03:00,2.05171,2.0523,2.05113,2.05135,12000000.0
2008-06-22 23:04:00,2.05123,2.0517,2.05097,2.0511,11000000.0
2008-06-22 23:05:00,2.05148,2.05177,2.05123,2.05143,11000000.0
2008-06-22 23:06:00,2.05198,2.05198,2.05195,2.05195,8000000.0
2008-06-22 23:07:00,2.05216,2.05277,2.05209,2.05259,8000000.0
2008-06-22 23:08:00,2.05237,2.05246,2.05198,2.05198,15000000.0
2008-06-22 23:09:00,2.05253,2.05269,2.05187,2.05187,7000000.0
2008-06-22 23:10:00,2.0526,2.05265,2.05202,2.05218,8000000.0
2008-06-22 23:11:00,2.05257,2.05269,2.05235,2.05242,7000000.0
2008-06-22 23:12:00,2.05265,2.05275,2.05235,2.05235,8000000.0
2008-06-22 23:13:00,2.05284,2.05321,2.05272,2.05313,7000000.0
2008-06-22 23:14:00,2.05316,2.05371,2.05305,2.05366,9000000.0
2008-06-22 23:15:00,2.04924,2.0525,2.04924,2.0525,8000000.0
2008-06-22 23:16:00,2.05286,2.05299,2.0528,2.05299,9000000.0
2008-06-22 23:17:00,2.05326,2.05326,2.05284,2.05284,11000000.0
2008-06-22 23:18:00,2.05348,2.05348,2.05303,2.05303,9000000.0
2008-06-22 23:19:00,2.0524,2.05248,2.05228,2.05233,11000000.0
2008-06-22 23:20:00,2.05221,2.05232,2.05214,2.05232,8000000.0
2008-06-22 23:21:00,2.05239,2.05343,2.05231,2.05343,7000000.0
2008-06-22 23:22:00,2.05363,2.05377,2.05324,2.05324,7000000.0
2008-06-22 23:23:00,2.05313,2.05318,2.05295,2.05318,7000000.0
2008-06-22 23:24:00,2.05317,2.05328,2.05315,2.05317,9000000.0
2008-06-22 23:26:00,2.05316,2.05331,2.05316,2.05321,10000000.0
2008-06-22 23:27:00,2.05248,2.05309,2.05243,2.05243,8000000.0
2008-06-22 23:28:00,2.05226,2.05372,2.05226,2.05372,8000000.0
2008-06-22 23:29:00,2.05366,2.05366,2.05339,2.05339,25000000.0
2008-06-22 23:30:00,2.05322,2.05329,2.05322,2.05329,16000000.0
2008-06-22 23:31:00,2.05321,2.05334,2.05283,2.05283,14000000.0
2008-06-22 23:32:00,2.05336,2.05354,2.05326,2.05326,9000000.0
2008-06-22 23:33:00,2.05314,2.05314,2.05249,2.05278,8000000.0
2008-06-22 23:34:00,2.05328,2.0533,2.05318,2.05318,9000000.0
2008-06-22 23:36:00,2.05326,2.05337,2.05314,2.05324,9000000.0
2008-06-22 23:37:00,2.05327,2.05335,2.05315,2.05319,8000000.0
2008-06-22 23:38:00,2.05322,2.05324,2.05298,2.05298,7000000.0
2008-06-22 23:39:00,2.05293,2.05338,2.05285,2.05338,11000000.0
2008-06-22 23:40:00,2.05347,2.05348,2.0532,2.0532,21000000.0
2008-06-22 23:42:00,2.05355,2.05366,2.05346,2.05366,19000000.0
2008-06-22 23:43:00,2.05366,2.05366,2.05352,2.05352,8000000.0
2008-06-22 23:44:00,2.0537,2.05373,2.0535,2.05364,8000000.0
2008-06-22 23:45:00,2.05364,2.05364,2.05349,2.05349,7000000.0
2008-06-22 23:46:00,2.05324,2.05324,2.05275,2.05295,8000000.0
2008-06-22 23:47:00,2.05365,2.05377,2.05349,2.05349,11000000.0
2008-06-22 23:48:00,2.05406,2.05442,2.05406,2.05439,6000000.0
2008-06-22 23:49:00,2.05406,2.05466,2.05406,2.0542,9000000.0
2008-06-22 23:50:00,2.0541,2.0541,2.05381,2.05389,8000000.0
2008-06-22 23:51:00,2.05398,2.05416,2.05398,2.05416,10000000.0
2008-06-22 23:52:00,2.05415,2.05415,2.05388,2.05388,7000000.0
2008-06-22 23:54:00,2.0536,2.05401,2.0536,2.05363,7000000.0
2008-06-22 23:56:00,2.05363,2.05401,2.05363,2.05382,12000000.0
2008-06-22 23:57:00,2.05389,2.05394,2.05357,2.05367,25000000.0
2008-06-22 23:58:00,2.0536,2.0536,2.05329,2.05329,8000000.0
2008-06-22 23:59:00,2.0534,2.0534,2.0531,2.0533,18000000.0
2008-06-23 00:00:00,2.05302,2.05316,2.05278,2.05278,7000000.0
2008-06-23 00:01:00,2.05283,2.05283,2.05242,2.05242,8000000.0
2008-06-23 00:02:00,2.05214,2.05214,2.05172,2.05172,9000000.0
2008-06-23 00:03:00,2.05176,2.05187,2.05176,2.05187,12000000.0
2008-06-23 00:04:00,2.052,2.052,2.05167,2.05167,10000000.0
2008-06-23 00:05:00,2.05219,2.05231,2.052,2.05223,9000000.0
2008-06-23 00:06:00,2.05229,2.05236,2.05219,2.05219,8000000.0
2008-06-23 00:07:00,2.05229,2.05244,2.05216,2.05235,9000000.0
2008-06-23 00:08:00,2.0522,2.05233,2.0522,2.05222,8000000.0
2008-06-23 00:09:00,2.05235,2.05244,2.05223,2.05223,6000000.0
2008-06-23 00:10:00,2.05204,2.0521,2.052,2.05203,23000000.0
2008-06-23 00:11:00,2.05217,2.05222,2.052,2.05214,11000000.0
2008-06-23 00:12:00,2.05203,2.05205,2.05182,2.052,9000000.0
2008-06-23 00:13:00,2.0517,2.0517,2.05112,2.05112,8000000.0
2008-06-23 00:14:00,2.05056,2.0518,2.05056,2.0518,7000000.0
2008-06-23 00:15:00,2.05168,2.05168,2.05156,2.05163,7000000.0
2008-06-23 00:16:00,2.05125,2.05125,2.05083,2.05115,9000000.0
2008-06-23 00:17:00,2.05131,2.05166,2.05122,2.05159,8000000.0
2008-06-23 00:18:00,2.0515,2.05154,2.05146,2.05151,8000000.0
2008-06-23 00:19:00,2.05176,2.05176,2.05124,2.05124,6000000.0
2008-06-23 00:20:00,2.05036,2.05131,2.05036,2.05131,10000000.0
2008-06-23 00:21:00,2.0516,2.05186,2.05135,2.05186,6000000.0
2008-06-23 00:22:00,2.05213,2.05217,2.05199,2.05205,8000000.0
2008-06-23 00:23:00,2.05251,2.05251,2.0523,2.05234,7000000.0
2008-06-23 00:24:00,2.05213,2.05213,2.05194,2.05208,8000000.0
2008-06-23 00:25:00,2.05156,2.05188,2.05071,2.05188,11000000.0
2008-06-23 00:26:00,2.05236,2.05236,2.05205,2.0522,7000000.0
2008-06-23 00:27:00,2.05144,2.05155,2.05144,2.05153,10000000.0
2008-06-23 00:28:00,2.05147,2.05158,2.05073,2.05073,8000000.0
2008-06-23 00:29:00,2.05046,2.05076,2.05039,2.05039,10000000.0
2008-06-23 00:30:00,2.05039,2.05059,2.05039,2.05053,8000000.0
2008-06-23 00:31:00,2.05152,2.05187,2.05151,2.05151,7000000.0
2008-06-23 00:32:00,2.05149,2.05158,2.05136,2.05152,7000000.0
2008-06-23 00:33:00,2.05153,2.05153,2.05139,2.05148,9000000.0
2008-06-23 00:34:00,2.05147,2.05147,2.05026,2.05026,23000000.0
2008-06-23 00:35:00,2.05105,2.05127,2.05105,2.05112,7000000.0
2008-06-23 00:36:00,2.05098,2.05125,2.05098,2.05118,9000000.0
2008-06-23 00:37:00,2.04956,2.05192,2.04956,2.05141,8000000.0
2008-06-23 00:38:00,2.05102,2.05102,2.04996,2.04996,7000000.0
2008-06-23 00:39:00,2.0503,2.05128,2.05026,2.05128,7000000.0
2008-06-23 00:40:00,2.05112,2.0513,2.05112,2.05117,7000000.0
2008-06-23 00:41:00,2.05081,2.05086,2.05049,2.05086,10000000.0
2008-06-23 00:42:00,2.0508,2.0508,2.05065,2.0507,8000000.0
2008-06-23 00:43:00,2.05037,2.05042,2.05031,2.05038,5000000.0
2008-06-23 00:44:00,2.05023,2.05023,2.04954,2.04983,11000000.0
2008-06-23 00:45:00,2.04979,2.04991,2.04959,2.04991,16000000.0
2008-06-23 00:46:00,2.05044,2.05073,2.05044,2.05073,10000000.0
2008-06-23 00:47:00,2.05094,2.05094,2.05078,2.05081,7000000.0
2008-06-23 00:48:00,2.05086,2.05086,2.0508,2.05085,8000000.0
2008-06-23 00:49:00,2.05065,2.05065,2.05043,2.05052,10000000.0
2008-06-23 00:50:00,2.05041,2.05047,2.05033,2.05033,10000000.0
2008-06-23 00:51:00,2.05029,2.05029,2.04955,2.04956,8000000.0
2008-06-23 00:52:00,2.04944,2.04948,2.04917,2.04917,7000000.0
2008-06-23 00:53:00,2.04928,2.05008,2.04928,2.05008,11000000.0
2008-06-23 00:54:00,2.05065,2.05065,2.05043,2.05057,10000000.0
2008-06-23 00:55:00,2.05061,2.05061,2.0503,2.05039,7000000.0
2008-06-23 00:56:00,2.04974,2.05017,2.04957,2.05017,11000000.0
2008-06-23 00:57:00,2.0502,2.0502,2.04989,2.04989,5000000.0
2008-06-23 00:58:00,2.04961,2.04961,2.04929,2.04929,10000000.0
2008-06-23 00:59:00,2.04932,2.04938,2.04928,2.04938,7000000.0
2008-06-23 01:00:00,2.04876,2.04947,2.04876,2.04947,19000000.0
2008-06-23 01:01:00,2.0487,2.04904,2.04841,2.04902,12000000.0
2008-06-23 01:02:00,2.04908,2.0493,2.04904,2.04921,8000000.0
2008-06-23 01:03:00,2.04932,2.04939,2.04907,2.04916,7000000.0
2008-06-23 01:04:00,2.04893,2.04926,2.04867,2.04924,8000000.0
2008-06-23 01:05:00,2.04904,2.04927,2.04876,2.04916,7000000.0
2008-06-23 01:06:00,2.05003,2.05014,2.04998,2.05014,8000000.0
2008-06-23 01:07:00,2.05002,2.05002,2.04934,2.04934,10000000.0
2008-06-23 01:08:00,2.04929,2.05035,2.04929,2.05035,10000000.0
2008-06-23 01:09:00,2.05066,2.05076,2.05056,2.05076,8000000.0
2008-06-23 01:10:00,2.05029,2.05039,2.04977,2.04977,10000000.0
2008-06-23 01:11:00,2.04965,2.05043,2.04965,2.0503,11000000.0
2008-06-23 01:12:00,2.05022,2.05029,2.05022,2.05026,8000000.0
2008-06-23 01:13:00,2.05011,2.05073,2.05011,2.05068,8000000.0
2008-06-23 01:14:00,2.05054,2.05054,2.05016,2.05042,10000000.0
2008-06-23 01:15:00,2.05031,2.05032,2.05013,2.05018,10000000.0
2008-06-23 01:16:00,2.05038,2.05038,2.05023,2.05029,8000000.0
2008-06-23 01:17:00,2.05027,2.05028,2.04949,2.04949,11000000.0
2008-06-23 01:18:00,2.04965,2.04965,2.04901,2.04915,8000000.0
2008-06-23 01:19:00,2.04805,2.04844,2.04805,2.04826,11000000.0
2008-06-23 01:20:00,2.04825,2.04845,2.04825,2.04845,13000000.0
2008-06-23 01:21:00,2.04829,2.04829,2.04769,2.04773,7000000.0
2008-06-23 01:22:00,2.04767,2.04789,2.04766,2.04766,7000000.0
2008-06-23 01:23:00,2.0476,2.0476,2.04731,2.04756,8000000.0
2008-06-23 01:24:00,2.04738,2.04762,2.04738,2.04762,7000000.0
2008-06-23 01:25:00,2.04769,2.04778,2.04743,2.04751,9000000.0
2008-06-23 01:26:00,2.04728,2.04736,2.04728,2.04728,14000000.0
2008-06-23 01:27:00,2.04731,2.04736,2.0473,2.04736,15000000.0
2008-06-23 01:28:00,2.04697,2.04722,2.04676,2.04722,9000000.0
2008-06-23 01:29:00,2.04691,2.04719,2.04659,2.04698,10000000.0
2008-06-23 01:30:00,2.04727,2.04738,2.04696,2.04696,10000000.0
2008-06-23 01:31:00,2.04706,2.0476,2.04706,2.0476,10000000.0
2008-06-23 01:32:00,2.0477,2.0477,2.04747,2.04757,18000000.0
2008-06-23 01:33:00,2.0469,2.0469,2.04642,2.04642,20000000.0
2008-06-23 01:34:00,2.04619,2.04619,2.04584,2.04584,16000000.0
2008-06-23 01:35:00,2.0459,2.04639,2.0459,2.04628,8000000.0
2008-06-23 01:36:00,2.04614,2.04626,2.04612,2.04626,9000000.0
2008-06-23 01:37:00,2.04597,2.04625,2.04582,2.04625,7000000.0
2008-06-23 01:38:00,2.04621,2.04621,2.0456,2.0456,12000000.0
2008-06-23 01:39:00,2.04547,2.04573,2.04547,2.04571,12000000.0
2008-06-23 01:40:00,2.04562,2.04576,2.04558,2.04576,7000000.0
2008-06-23 01:41:00,2.04519,2.04529,2.04487,2.04495,11000000.0
2008-06-23 01:42:00,2.04547,2.04553,2.04547,2.04551,7000000.0
2008-06-23 01:43:00,2.04556,2.04556,2.04527,2.04546,8000000.0
2008-06-23 01:44:00,2.04562,2.04573,2.0455,2.0455,7000000.0
2008-06-23 01:45:00,2.04547,2.04548,2.04538,2.04542,7000000.0
2008-06-23 01:46:00,2.04495,2.04495,2.04422,2.04422,7000000.0
2008-06-23 01:47:00,2.04531,2.04531,2.04435,2.04435,14000000.0
2008-06-23 01:48:00,2.04434,2.04434,2.04397,2.04415,7000000.0
2008-06-23 01:49:00,2.04404,2.04404,2.04369,2.04369,8000000.0
2008-06-23 01:50:00,2.04373,2.04382,2.04373,2.04381,10000000.0
2008-06-23 01:51:00,2.04323,2.04337,2.0431,2.04337,16000000.0
2008-06-23 01:52:00,2.04389,2.04395,2.04385,2.04385,13000000.0
2008-06-23 01:53:00,2.04369,2.04369,2.0429,2.0429,7000000.0
2008-06-23 01:54:00,2.04313,2.0434,2.04313,2.0434,9000000.0
2008-06-23 01:55:00,2.04361,2.04398,2.04361,2.04396,12000000.0
2008-06-23 01:56:00,2.04414,2.0445,2.04414,2.0445,17000000.0
2008-06-23 01:57:00,2.0445,2.04451,2.04429,2.04429,13000000.0
2008-06-23 01:58:00,2.04466,2.04511,2.04466,2.04479,10000000.0
2008-06-23 01:59:00,2.04484,2.04508,2.04484,2.04508,8000000.0
2008-06-23 02:00:00,2.04525,2.04525,2.04515,2.04519,8000000.0
2008-06-23 02:01:00,2.04524,2.04541,2.04524,2.04541,10000000.0
2008-06-23 02:02:00,2.04553,2.04607,2.04493,2.04493,13000000.0
2008-06-23 02:03:00,2.04475,2.04475,2.04413,2.04418,17000000.0
2008-06-23 02:04:00,2.04482,2.04581,2.04482,2.04567,12000000.0
2008-06-23 02:05:00,2.04606,2.0462,2.04592,2.04592,9000000.0
2008-06-23 02:06:00,2.046,2.04603,2.04591,2.04591,7000000.0
2008-06-23 02:07:00,2.0452,2.0452,2.04499,2.04507,13000000.0
2008-06-23 02:08:00,2.04518,2.04536,2.04495,2.04495,16000000.0
2008-06-23 02:09:00,2.04515,2.04597,2.04515,2.04591,10000000.0
2008-06-23 02:10:00,2.04618,2.04635,2.04612,2.04635,8000000.0
2008-06-23 02:11:00,2.04651,2.04699,2.04651,2.04699,7000000.0
2008-06-23 02:12:00,2.04706,2.04711,2.04697,2.04699,14000000.0
2008-06-23 02:13:00,2.04679,2.04682,2.04669,2.04675,7000000.0
2008-06-23 02:14:00,2.04644,2.04644,2.04534,2.04534,7000000.0
2008-06-23 02:15:00,2.04546,2.04582,2.04546,2.04571,7000000.0
2008-06-23 02:16:00,2.0458,2.04595,2.0457,2.04595,8000000.0
2008-06-23 02:17:00,2.04583,2.04583,2.04571,2.04571,7000000.0
2008-06-23 02:18:00,2.04575,2.04578,2.04572,2.04572,11000000.0
2008-06-23 02:19:00,2.04559,2.04559,2.04518,2.04518,7000000.0
2008-06-23 02:20:00,2.04501,2.04507,2.04465,2.04465,12000000.0
2008-06-23 02:21:00,2.04464,2.04495,2.04456,2.04495,12000000.0
2008-06-23 02:22:00,2.04518,2.04527,2.04471,2.04471,7000000.0
2008-06-23 02:23:00,2.04464,2.04476,2.04463,2.04476,9000000.0
2008-06-23 02:24:00,2.04485,2.04493,2.04481,2.04491,8000000.0
2008-06-23 02:25:00,2.04485,2.04499,2.04485,2.04499,16000000.0
2008-06-23 02:26:00,2.04511,2.04529,2.04503,2.04529,20000000.0
2008-06-23 02:27:00,2.04528,2.04528,2.04505,2.04518,18000000.0
2008-06-23 02:28:00,2.04538,2.04554,2.0449,2.0449,10000000.0
2008-06-23 02:29:00,2.04479,2.04562,2.04479,2.04562,10000000.0
2008-06-23 02:30:00,2.04631,2.04635,2.04614,2.04616,10000000.0
2008-06-23 02:31:00,2.04616,2.04616,2.04542,2.04542,9000000.0
2008-06-23 02:32:00,2.04555,2.0458,2.04544,2.0458,15000000.0
2008-06-23 02:33:00,2.04589,2.04623,2.04589,2.04589,14000000.0
2008-06-23 02:34:00,2.04586,2.04617,2.04586,2.04617,9000000.0
2008-06-23 02:35:00,2.04653,2.04672,2.0465,2.0465,7000000.0
2008-06-23 02:36:00,2.04657,2.04671,2.04657,2.04664,8000000.0
2008-06-23 02:37:00,2.04629,2.04629,2.04576,2.04576,7000000.0
2008-06-23 02:38:00,2.04587,2.046,2.04583,2.04583,7000000.0
2008-06-23 02:39:00,2.04584,2.04595,2.0458,2.0458,13000000.0
2008-06-23 02:40:00,2.04642,2.04664,2.0464,2.04659,11000000.0
2008-06-23 02:41:00,2.04657,2.04657,2.04644,2.04649,8000000.0
2008-06-23 02:42:00,2.04553,2.04606,2.04553,2.04606,11000000.0
2008-06-23 02:43:00,2.04673,2.04673,2.04652,2.04652,8000000.0
2008-06-23 02:44:00,2.04651,2.04671,2.04651,2.04664,10000000.0
2008-06-23 02:45:00,2.04658,2.04676,2.04651,2.04658,10000000.0
2008-06-23 02:46:00,2.04647,2.04656,2.0464,2.04655,8000000.0
2008-06-23 02:47:00,2.04657,2.04657,2.0464,2.0464,8000000.0
2008-06-23 02:48:00,2.0457,2.04581,2.04566,2.04576,11000000.0
2008-06-23 02:49:00,2.04575,2.04575,2.04542,2.04561,10000000.0
2008-06-23 02:50:00,2.04556,2.04576,2.04552,2.04576,8000000.0
2008-06-23 02:51:00,2.04574,2.04574,2.04532,2.04567,10000000.0
2008-06-23 02:52:00,2.04564,2.04573,2.04456,2.04573,10000000.0
2008-06-23 02:53:00,2.04592,2.04594,2.04567,2.04567,8000000.0
2008-06-23 02:54:00,2.04547,2.04554,2.04533,2.04554,7000000.0
2008-06-23 02:55:00,2.04586,2.04598,2.04558,2.04558,8000000.0
2008-06-23 02:56:00,2.04554,2.04586,2.04554,2.04583,7000000.0
2008-06-23 02:57:00,2.04593,2.04615,2.04581,2.04581,8000000.0
2008-06-23 02:58:00,2.04579,2.04616,2.04578,2.04616,12000000.0
2008-06-23 02:59:00,2.04631,2.04637,2.04612,2.04612,19000000.0
2008-06-23 03:00:00,2.04609,2.04614,2.04605,2.04605,7000000.0
2008-06-23 03:01:00,2.04596,2.04596,2.04571,2.04573,10000000.0
2008-06-23 03:02:00,2.04563,2.04582,2.04563,2.04582,2000000.0
2008-06-23 03:03:00,2.04589,2.04589,2.04568,2.04575,11000000.0
2008-06-23 03:04:00,2.04554,2.04559,2.0454,2.04559,7000000.0
2008-06-23 03:05:00,2.04551,2.04559,2.04536,2.04559,10000000.0
2008-06-23 03:06:00,2.04535,2.04535,2.0446,2.0446,11000000.0
2008-06-23 03:07:00,2.04456,2.0453,2.04456,2.0453,7000000.0
2008-06-23 03:08:00,2.04542,2.04546,2.04508,2.04546,8000000.0
2008-06-23 03:09:00,2.04557,2.04561,2.04543,2.04544,10000000.0
2008-06-23 03:10:00,2.04542,2.04542,2.04504,2.04539,10000000.0
2008-06-23 03:11:00,2.0454,2.0454,2.04498,2.04524,8000000.0
2008-06-23 03:12:00,2.0452,2.0452,2.04499,2.04515,7000000.0
2008-06-23 03:13:00,2.04528,2.04559,2.04525,2.04559,10000000.0
2008-06-23 03:14:00,2.04564,2.04567,2.04512,2.04512,16000000.0
2008-06-23 03:15:00,2.04518,2.04549,2.04478,2.04549,11000000.0
2008-06-23 03:16:00,2.04534,2.04546,2.04531,2.04546,5000000.0
2008-06-23 03:17:00,2.04544,2.04544,2.04514,2.04538,8000000.0
2008-06-23 03:18:00,2.04548,2.04557,2.04533,2.04553,10000000.0
2008-06-23 03:19:00,2.04548,2.04548,2.04504,2.04504,7000000.0
2008-06-23 03:20:00,2.04532,2.04532,2.04518,2.04518,7000000.0
2008-06-23 03:21:00,2.04493,2.04547,2.04493,2.04547,7000000.0
2008-06-23 03:22:00,2.04589,2.04676,2.04408,2.04408,8000000.0
2008-06-23 03:23:00,2.04573,2.04591,2.04573,2.04588,9000000.0
2008-06-23 03:24:00,2.04585,2.04592,2.0454,2.04555,7000000.0
2008-06-23 03:25:00,2.04573,2.04644,2.04573,2.04644,23000000.0
2008-06-23 03:26:00,2.04595,2.04595,2.04535,2.04585,9000000.0
2008-06-23 03:27:00,2.04635,2.04635,2.04587,2.04587,7000000.0
2008-06-23 03:28:00,2.04549,2.04561,2.04533,2.04561,7000000.0
2008-06-23 03:29:00,2.04568,2.04586,2.04549,2.04586,8000000.0
2008-06-23 03:30:00,2.04586,2.04599,2.04564,2.04564,10000000.0
2008-06-23 03:31:00,2.04572,2.04615,2.04572,2.04595,8000000.0
2008-06-23 03:32:00,2.0459,2.0459,2.04564,2.04564,10000000.0
2008-06-23 03:33:00,2.04585,2.04586,2.04566,2.04585,7000000.0
2008-06-23 03:34:00,2.04555,2.04555,2.04537,2.04543,11000000.0
2008-06-23 03:35:00,2.04564,2.04587,2.04555,2.04584,8000000.0
2008-06-23 03:36:00,2.04624,2.04658,2.04624,2.04658,7000000.0
2008-06-23 03:37:00,2.04653,2.0467,2.04636,2.04636,8000000.0
2008-06-23 03:38:00,2.04642,2.04642,2.04624,2.04624,6000000.0
2008-06-23 03:39:00,2.0462,2.04661,2.0462,2.04648,10000000.0
2008-06-23 03:40:00,2.04623,2.04657,2.04623,2.04657,6000000.0
2008-06-23 03:41:00,2.04653,2.04658,2.04648,2.04658,8000000.0
2008-06-23 03:42:00,2.04668,2.0467,2.04642,2.04655,8000000.0
2008-06-23 03:43:00,2.04628,2.04628,2.04608,2.04611,9000000.0
2008-06-23 03:44:00,2.04624,2.04626,2.04605,2.04605,7000000.0
2008-06-23 03:45:00,2.04617,2.04617,2.04595,2.04595,7000000.0
2008-06-23 03:46:00,2.04609,2.04635,2.04609,2.04616,8000000.0
2008-06-23 03:47:00,2.04632,2.04642,2.04615,2.04639,9000000.0
2008-06-23 03:48:00,2.04648,2.04689,2.04643,2.04689,11000000.0
2008-06-23 03:49:00,2.04679,2.04679,2.04664,2.04664,23000000.0
2008-06-23 03:50:00,2.0467,2.04699,2.0467,2.04683,6000000.0
2008-06-23 03:51:00,2.0465,2.04661,2.0465,2.04652,8000000.0
2008-06-23 03:52:00,2.04665,2.04665,2.0463,2.04635,9000000.0
2008-06-23 03:53:00,2.04617,2.04633,2.04617,2.04618,8000000.0
2008-06-23 03:54:00,2.04635,2.04647,2.04611,2.04634,9000000.0
2008-06-23 03:55:00,2.04609,2.04631,2.04606,2.04631,10000000.0
2008-06-23 03:56:00,2.04599,2.04619,2.04599,2.04619,12000000.0
2008-06-23 03:57:00,2.04596,2.04645,2.04591,2.04645,9000000.0
2008-06-23 03:58:00,2.04663,2.04663,2.04645,2.04648,8000000.0
2008-06-23 03:59:00,2.04627,2.04659,2.04627,2.04641,7000000.0
2008-06-23 04:00:00,2.04635,2.04637,2.04595,2.0461,18000000.0
2008-06-23 04:01:00,2.04585,2.04609,2.04585,2.046,8000000.0
2008-06-23 04:02:00,2.04565,2.04565,2.04535,2.04543,25000000.0
2008-06-23 04:03:00,2.04499,2.04523,2.04485,2.04487,12000000.0
2008-06-23 04:04:00,2.04513,2.04521,2.0447,2.04521,9000000.0
2008-06-23 04:05:00,2.04545,2.04563,2.04522,2.04522,7000000.0
2008-06-23 04:06:00,2.04537,2.04555,2.04532,2.04532,10000000.0
2008-06-23 04:07:00,2.04532,2.04534,2.04522,2.04534,7000000.0
2008-06-23 04:08:00,2.04543,2.0458,2.04543,2.0458,10000000.0
2008-06-23 04:09:00,2.04598,2.04626,2.04595,2.04602,8000000.0
2008-06-23 04:10:00,2.04601,2.0461,2.04588,2.04588,9000000.0
2008-06-23 04:12:00,2.04509,2.04532,2.04509,2.04526,11000000.0
2008-06-23 04:13:00,2.04588,2.04607,2.04588,2.04607,8000000.0
2008-06-23 04:14:00,2.04613,2.04613,2.04591,2.04591,7000000.0
2008-06-23 04:15:00,2.04567,2.04606,2.04567,2.04604,8000000.0
2008-06-23 04:16:00,2.04601,2.04601,2.04576,2.04576,8000000.0
2008-06-23 04:17:00,2.04576,2.04603,2.04576,2.04584,19000000.0
2008-06-23 04:18:00,2.04566,2.04574,2.04563,2.04574,8000000.0
2008-06-23 04:19:00,2.04557,2.04587,2.04556,2.04584,21000000.0
2008-06-23 04:20:00,2.0457,2.04622,2.0457,2.04622,11000000.0
2008-06-23 04:21:00,2.04643,2.04653,2.04643,2.04651,7000000.0
2008-06-23 04:22:00,2.04686,2.04687,2.04672,2.04675,8000000.0
2008-06-23 04:23:00,2.04602,2.04624,2.04568,2.04612,9000000.0
2008-06-23 04:24:00,2.04619,2.04619,2.04546,2.04601,12000000.0
2008-06-23 04:25:00,2.04655,2.04655,2.04612,2.04622,9000000.0
2008-06-23 04:26:00,2.0461,2.04612,2.04579,2.04579,8000000.0
2008-06-23 04:27:00,2.04572,2.04633,2.04572,2.04633,9000000.0
2008-06-23 04:28:00,2.04634,2.04634,2.04614,2.04623,14000000.0
2008-06-23 04:29:00,2.04578,2.04578,2.04575,2.04575,16000000.0
2008-06-23 04:30:00,2.04623,2.04645,2.04623,2.04645,25000000.0
2008-06-23 04:31:00,2.04642,2.04642,2.04622,2.04626,8000000.0
2008-06-23 04:32:00,2.04588,2.0459,2.0458,2.0458,8000000.0
2008-06-23 04:33:00,2.04654,2.0467,2.04654,2.04654,10000000.0
2008-06-23 04:34:00,2.04656,2.04656,2.04636,2.04636,10000000.0
2008-06-23 04:35:00,2.04626,2.04647,2.04625,2.04647,9000000.0
2008-06-23 04:36:00,2.0466,2.04671,2.04654,2.04661,7000000.0
2008-06-23 04:37:00,2.04647,2.04652,2.04635,2.04643,7000000.0
2008-06-23 04:38:00,2.0466,2.0466,2.04642,2.04658,7000000.0
2008-06-23 04:39:00,2.04664,2.0468,2.04658,2.04658,8000000.0
2008-06-23 04:40:00,2.04636,2.0464,2.04589,2.0464,11000000.0
2008-06-23 04:41:00,2.0464,2.04653,2.04607,2.04653,9000000.0
2008-06-23 04:42:00,2.04631,2.04644,2.04599,2.04644,11000000.0
2008-06-23 04:43:00,2.0464,2.0464,2.0461,2.0461,9000000.0
2008-06-23 04:44:00,2.04605,2.04619,2.04605,2.04619,8000000.0
2008-06-23 04:45:00,2.04639,2.04651,2.04631,2.04635,9000000.0
2008-06-23 04:46:00,2.04617,2.0463,2.04607,2.04607,7000000.0
2008-06-23 04:47:00,2.04609,2.04609,2.04554,2.04582,8000000.0
2008-06-23 04:48:00,2.04592,2.04601,2.04589,2.04601,7000000.0
2008-06-23 04:49:00,2.0461,2.04627,2.0461,2.04614,8000000.0
2008-06-23 04:50:00,2.04589,2.04589,2.04562,2.04562,7000000.0
2008-06-23 04:51:00,2.0456,2.0456,2.04538,2.04538,15000000.0
2008-06-23 04:52:00,2.04546,2.046,2.04538,2.046,8000000.0
2008-06-23 04:53:00,2.04598,2.0461,2.04598,2.0461,8000000.0
2008-06-23 04:54:00,2.04636,2.04644,2.04635,2.04641,11000000.0
2008-06-23 04:55:00,2.04632,2.04632,2.04619,2.04631,11000000.0
2008-06-23 04:56:00,2.04626,2.04639,2.04621,2.04639,12000000.0
2008-06-23 04:57:00,2.04633,2.04637,2.04596,2.04596,8000000.0
2008-06-23 04:58:00,2.04588,2.04637,2.04588,2.04637,9000000.0
2008-06-23 04:59:00,2.04634,2.04634,2.04625,2.04629,12000000.0
2008-06-23 05:00:00,2.04627,2.04642,2.04626,2.04642,9000000.0
2008-06-23 05:01:00,2.04641,2.04654,2.0464,2.04649,7000000.0
2008-06-23 05:02:00,2.04628,2.04628,2.04536,2.04536,7000000.0
2008-06-23 05:03:00,2.04647,2.04686,2.04647,2.04685,8000000.0
2008-06-23 05:04:00,2.04679,2.04679,2.04649,2.04655,9000000.0
2008-06-23 05:05:00,2.04653,2.04653,2.04584,2.04584,13000000.0
2008-06-23 05:06:00,2.04587,2.04605,2.04584,2.04588,8000000.0
2008-06-23 05:07:00,2.04595,2.04595,2.04583,2.04583,10000000.0
2008-06-23 05:08:00,2.04582,2.04604,2.04573,2.04597,10000000.0
2008-06-23 05:09:00,2.04565,2.04579,2.0456,2.04579,16000000.0
2008-06-23 05:10:00,2.04582,2.04615,2.04582,2.04604,12000000.0
2008-06-23 05:11:00,2.04627,2.04641,2.04626,2.04634,11000000.0
2008-06-23 05:12:00,2.04635,2.04636,2.04617,2.04617,16000000.0
2008-06-23 05:13:00,2.04618,2.04639,2.04618,2.04639,9000000.0
2008-06-23 05:14:00,2.04651,2.04651,2.046,2.046,12000000.0
2008-06-23 05:15:00,2.04598,2.04624,2.04594,2.04624,8000000.0
2008-06-23 05:16:00,2.04666,2.04696,2.04666,2.04696,11000000.0
2008-06-23 05:17:00,2.04706,2.04723,2.04694,2.04694,9000000.0
2008-06-23 05:18:00,2.04662,2.0471,2.04658,2.04688,16000000.0
2008-06-23 05:19:00,2.04651,2.04655,2.04638,2.04638,9000000.0
2008-06-23 05:20:00,2.04637,2.04672,2.04637,2.04669,11000000.0
2008-06-23 05:21:00,2.0467,2.0467,2.04637,2.04652,15000000.0
2008-06-23 05:22:00,2.04648,2.04648,2.04629,2.04629,28000000.0
2008-06-23 05:23:00,2.04621,2.04621,2.04601,2.04601,26000000.0
2008-06-23 05:24:00,2.04609,2.04651,2.04609,2.04651,27000000.0
2008-06-23 05:25:00,2.04668,2.04668,2.04637,2.04646,47000000.0
2008-06-23 05:26:00,2.04644,2.04654,2.04635,2.04644,38000000.0
2008-06-23 05:27:00,2.04654,2.0468,2.04654,2.04674,7000000.0
2008-06-23 05:28:00,2.0468,2.04684,2.04678,2.04684,22000000.0
2008-06-23 05:29:00,2.04686,2.04688,2.04679,2.04684,11000000.0
2008-06-23 05:30:00,2.04688,2.04692,2.0468,2.04682,7000000.0
2008-06-23 05:31:00,2.04667,2.04687,2.04667,2.04672,10000000.0
2008-06-23 05:32:00,2.04675,2.04686,2.04675,2.04686,10000000.0
2008-06-23 05:33:00,2.0467,2.04705,2.04651,2.04703,8000000.0
2008-06-23 05:34:00,2.04687,2.04689,2.0468,2.04682,8000000.0
2008-06-23 05:35:00,2.04672,2.04689,2.04672,2.0468,10000000.0
2008-06-23 05:36:00,2.04687,2.04703,2.04687,2.04702,15000000.0
2008-06-23 05:37:00,2.04682,2.04689,2.0468,2.04689,11000000.0
2008-06-23 05:38:00,2.04691,2.04739,2.04691,2.04739,11000000.0
2008-06-23 05:39:00,2.04754,2.04754,2.04697,2.04731,7000000.0
2008-06-23 05:40:00,2.04666,2.04768,2.04666,2.04768,9000000.0
2008-06-23 05:41:00,2.0474,2.04741,2.04688,2.04714,9000000.0
2008-06-23 05:42:00,2.0472,2.04725,2.04718,2.04719,16000000.0
2008-06-23 05:43:00,2.04707,2.04727,2.04707,2.04726,8000000.0
2008-06-23 05:44:00,2.04712,2.04712,2.04696,2.04696,9000000.0
2008-06-23 05:45:00,2.04695,2.04709,2.04692,2.04692,13000000.0
2008-06-23 05:46:00,2.04715,2.04715,2.04699,2.04706,10000000.0
2008-06-23 05:47:00,2.04709,2.04727,2.04709,2.04726,15000000.0
2008-06-23 05:48:00,2.04729,2.04729,2.04708,2.04708,11000000.0
2008-06-23 05:49:00,2.04719,2.04735,2.04675,2.04675,8000000.0
2008-06-23 05:50:00,2.04645,2.04737,2.04645,2.04737,13000000.0
2008-06-23 05:51:00,2.04746,2.04815,2.04746,2.04815,30000000.0
2008-06-23 05:52:00,2.04829,2.0486,2.04829,2.04859,15000000.0
2008-06-23 05:53:00,2.04826,2.04826,2.04787,2.04809,8000000.0
2008-06-23 05:54:00,2.04812,2.04821,2.04797,2.04821,16000000.0
2008-06-23 05:55:00,2.04814,2.04848,2.04814,2.04848,11000000.0
2008-06-23 05:56:00,2.04821,2.04821,2.04762,2.04769,33000000.0
2008-06-23 05:57:00,2.04758,2.0477,2.04758,2.0477,11000000.0
2008-06-23 05:58:00,2.04767,2.04807,2.04767,2.04807,19000000.0
2008-06-23 05:59:00,2.04812,2.04813,2.04796,2.04798,12000000.0
2008-06-23 06:00:00,2.04779,2.04803,2.04779,2.04792,25000000.0
2008-06-23 06:01:00,2.04788,2.04832,2.04788,2.04807,16000000.0
2008-06-23 06:02:00,2.04808,2.04808,2.04779,2.04779,13000000.0
2008-06-23 06:03:00,2.04796,2.0481,2.04792,2.04796,22000000.0
2008-06-23 06:04:00,2.04807,2.04817,2.04801,2.04804,11000000.0
2008-06-23 06:05:00,2.04785,2.04792,2.04759,2.04792,9000000.0
2008-06-23 06:06:00,2.04794,2.04794,2.0472,2.04775,8000000.0
2008-06-23 06:07:00,2.04796,2.04831,2.04796,2.04815,10000000.0
2008-06-23 06:08:00,2.04816,2.04816,2.04778,2.04792,8000000.0
2008-06-23 06:09:00,2.04767,2.0478,2.0472,2.0472,10000000.0
2008-06-23 06:10:00,2.04817,2.04817,2.04808,2.04813,8000000.0
2008-06-23 06:11:00,2.04789,2.04789,2.04732,2.04732,7000000.0
2008-06-23 06:12:00,2.04735,2.04768,2.04732,2.04768,10000000.0
2008-06-23 06:13:00,2.04787,2.04791,2.04784,2.04788,15000000.0
2008-06-23 06:14:00,2.04739,2.04739,2.04699,2.04699,10000000.0
2008-06-23 06:15:00,2.04793,2.04797,2.04782,2.04797,18000000.0
2008-06-23 06:16:00,2.0474,2.04745,2.04732,2.04743,11000000.0
2008-06-23 06:17:00,2.04746,2.04775,2.0474,2.04775,7000000.0
2008-06-23 06:18:00,2.04788,2.04788,2.04756,2.04756,13000000.0
2008-06-23 06:19:00,2.04735,2.04743,2.0473,2.0473,12000000.0
2008-06-23 06:20:00,2.04744,2.04744,2.04727,2.04732,18000000.0
2008-06-23 06:21:00,2.04737,2.04763,2.04725,2.04763,26000000.0
2008-06-23 06:22:00,2.04762,2.04762,2.04741,2.04741,11000000.0
2008-06-23 06:23:00,2.04738,2.04738,2.04721,2.04736,11000000.0
2008-06-23 06:24:00,2.04732,2.04752,2.04732,2.04752,11000000.0
2008-06-23 06:25:00,2.04754,2.04754,2.04746,2.0475,10000000.0
2008-06-23 06:26:00,2.04764,2.04784,2.04764,2.04784,7000000.0
2008-06-23 06:27:00,2.04778,2.04779,2.04767,2.04773,8000000.0
2008-06-23 06:28:00,2.04754,2.04755,2.0474,2.0474,7000000.0
2008-06-23 06:29:00,2.04745,2.04755,2.04745,2.04753,9000000.0
2008-06-23 06:30:00,2.04785,2.0479,2.04781,2.04781,11000000.0
2008-06-23 06:31:00,2.04779,2.04788,2.04757,2.04781,20000000.0
2008-06-23 06:32:00,2.04791,2.04794,2.04769,2.04794,31000000.0
2008-06-23 06:33:00,2.04794,2.04794,2.04788,2.04794,17000000.0
2008-06-23 06:34:00,2.04791,2.04791,2.04746,2.04746,9000000.0
2008-06-23 06:35:00,2.04741,2.04743,2.04736,2.04738,8000000.0
2008-06-23 06:36:00,2.04733,2.04743,2.04713,2.04713,10000000.0
2008-06-23 06:37:00,2.04711,2.04755,2.04711,2.04754,7000000.0
2008-06-23 06:38:00,2.04769,2.04773,2.04753,2.04764,8000000.0
2008-06-23 06:39:00,2.04765,2.04765,2.04705,2.04705,12000000.0
2008-06-23 06:40:00,2.04698,2.04716,2.04698,2.04699,7000000.0
2008-06-23 06:41:00,2.04775,2.0479,2.04771,2.04771,7000000.0
2008-06-23 06:42:00,2.04781,2.04787,2.0477,2.04784,7000000.0
2008-06-23 06:43:00,2.04764,2.04764,2.04699,2.04699,9000000.0
2008-06-23 06:44:00,2.04746,2.04768,2.04746,2.04763,11000000.0
2008-06-23 06:45:00,2.04767,2.04767,2.047,2.047,8000000.0
2008-06-23 06:46:00,2.04703,2.04703,2.04685,2.04685,8000000.0
2008-06-23 06:47:00,2.04692,2.04755,2.04547,2.04755,8000000.0
2008-06-23 06:48:00,2.04685,2.04693,2.04682,2.04682,8000000.0
2008-06-23 06:49:00,2.04673,2.04685,2.04671,2.04683,9000000.0
2008-06-23 06:50:00,2.04681,2.04719,2.04681,2.04719,9000000.0
2008-06-23 06:51:00,2.04711,2.04711,2.04677,2.04688,11000000.0
2008-06-23 06:52:00,2.04694,2.04708,2.04685,2.04695,7000000.0
2008-06-23 06:53:00,2.04698,2.04711,2.04697,2.04707,8000000.0
2008-06-23 06:54:00,2.04708,2.04713,2.04701,2.04702,11000000.0
2008-06-23 06:55:00,2.04666,2.04687,2.04666,2.04676,8000000.0
2008-06-23 06:56:00,2.04696,2.04696,2.04664,2.04664,13000000.0
2008-06-23 06:57:00,2.04672,2.04679,2.04638,2.04652,18000000.0
2008-06-23 06:58:00,2.04681,2.04687,2.04675,2.04675,16000000.0
2008-06-23 06:59:00,2.04676,2.04676,2.04659,2.04661,11000000.0
2008-06-23 07:00:00,2.04672,2.04696,2.04669,2.04696,8000000.0
2008-06-23 07:01:00,2.04717,2.04718,2.04692,2.04714,14000000.0
2008-06-23 07:02:00,2.04714,2.04714,2.04696,2.04697,18000000.0
2008-06-23 07:03:00,2.04727,2.04737,2.04718,2.04718,8000000.0
2008-06-23 07:04:00,2.04714,2.04752,2.04714,2.04752,8000000.0
2008-06-23 07:05:00,2.04762,2.04762,2.04734,2.04734,10000000.0
2008-06-23 07:06:00,2.04738,2.04757,2.04734,2.04753,8000000.0
2008-06-23 07:07:00,2.04754,2.04779,2.04754,2.04767,15000000.0
2008-06-23 07:08:00,2.04785,2.04785,2.04764,2.04764,18000000.0
2008-06-23 07:09:00,2.04734,2.04737,2.04718,2.04732,7000000.0
2008-06-23 07:10:00,2.04748,2.04752,2.04738,2.04744,18000000.0
2008-06-23 07:11:00,2.04735,2.04735,2.04708,2.04729,11000000.0
2008-06-23 07:12:00,2.04748,2.04748,2.04724,2.04724,11000000.0
2008-06-23 07:13:00,2.04713,2.04718,2.04707,2.04707,9000000.0
2008-06-23 07:14:00,2.04702,2.04702,2.04678,2.04687,12000000.0
2008-06-23 07:15:00,2.04695,2.047,2.04691,2.04694,7000000.0
2008-06-23 07:16:00,2.04657,2.04657,2.04643,2.04643,12000000.0
2008-06-23 07:17:00,2.04624,2.04687,2.04624,2.04676,15000000.0
2008-06-23 07:18:00,2.04685,2.04685,2.04663,2.04683,8000000.0
2008-06-23 07:19:00,2.04685,2.0472,2.04685,2.0472,7000000.0
2008-06-23 07:20:00,2.04734,2.04742,2.04734,2.04734,9000000.0
2008-06-23 07:21:00,2.04707,2.04709,2.04696,2.04696,10000000.0
2008-06-23 07:22:00,2.04667,2.04708,2.04667,2.04708,7000000.0
2008-06-23 07:23:00,2.0471,2.04717,2.04708,2.04717,11000000.0
2008-06-23 07:24:00,2.04682,2.04682,2.04612,2.04612,23000000.0
2008-06-23 07:25:00,2.04623,2.04688,2.04623,2.04688,28000000.0
2008-06-23 07:26:00,2.04707,2.04712,2.04691,2.04704,14000000.0
2008-06-23 07:27:00,2.04669,2.04684,2.04669,2.04674,20000000.0
2008-06-23 07:28:00,2.04691,2.04705,2.04691,2.04701,17000000.0
2008-06-23 07:29:00,2.04673,2.04673,2.04628,2.04649,27000000.0
2008-06-23 07:30:00,2.04642,2.04681,2.04642,2.04665,20000000.0
2008-06-23 07:31:00,2.04706,2.04706,2.04695,2.04695,7000000.0
2008-06-23 07:32:00,2.04681,2.047,2.04681,2.04687,11000000.0
2008-06-23 07:33:00,2.04686,2.04689,2.0465,2.04672,22000000.0
2008-06-23 07:34:00,2.04663,2.04685,2.04655,2.04685,16000000.0
2008-06-23 07:35:00,2.04681,2.0469,2.04651,2.04651,15000000.0
2008-06-23 07:36:00,2.04658,2.04674,2.04658,2.04674,8000000.0
2008-06-23 07:37:00,2.04681,2.04681,2.04659,2.04659,12000000.0
2008-06-23 07:38:00,2.04643,2.04648,2.04637,2.04638,7000000.0
2008-06-23 07:39:00,2.04626,2.04651,2.04605,2.04646,14000000.0
2008-06-23 07:40:00,2.04662,2.04685,2.04662,2.04668,9000000.0
2008-06-23 07:41:00,2.04658,2.04673,2.04652,2.04656,24000000.0
2008-06-23 07:42:00,2.04634,2.04644,2.04615,2.0464,17000000.0
2008-06-23 07:43:00,2.04649,2.0467,2.04649,2.04655,22000000.0
2008-06-23 07:44:00,2.04649,2.04666,2.04648,2.04665,10000000.0
2008-06-23 07:45:00,2.04697,2.04697,2.04656,2.04656,15000000.0
2008-06-23 07:46:00,2.04661,2.04673,2.04649,2.04667,17000000.0
2008-06-23 07:47:00,2.04645,2.04658,2.04645,2.04656,15000000.0
2008-06-23 07:48:00,2.04665,2.04665,2.04632,2.04644,10000000.0
2008-06-23 07:49:00,2.04683,2.04714,2.04683,2.04709,20000000.0
2008-06-23 07:50:00,2.0473,2.04743,2.04725,2.04729,17000000.0
2008-06-23 07:51:00,2.04719,2.0472,2.04693,2.04696,15000000.0
2008-06-23 07:52:00,2.04696,2.0472,2.04696,2.04713,29000000.0
2008-06-23 07:53:00,2.04687,2.04687,2.04667,2.04667,13000000.0
2008-06-23 07:54:00,2.04685,2.04685,2.04661,2.04668,23000000.0
2008-06-23 07:55:00,2.04676,2.04701,2.04676,2.0469,27000000.0
2008-06-23 07:56:00,2.04699,2.04699,2.04669,2.04669,18000000.0
2008-06-23 07:57:00,2.04662,2.04685,2.04658,2.04668,20000000.0
2008-06-23 07:58:00,2.04663,2.04678,2.04663,2.04663,13000000.0
2008-06-23 07:59:00,2.04679,2.04748,2.04679,2.04738,23000000.0
2008-06-23 08:00:00,2.04744,2.04766,2.04744,2.04765,31000000.0
2008-06-23 08:01:00,2.04759,2.04759,2.04689,2.04689,13000000.0
2008-06-23 08:02:00,2.04667,2.04667,2.04634,2.04644,12000000.0
2008-06-23 08:03:00,2.04657,2.04704,2.04657,2.04704,20000000.0
2008-06-23 08:04:00,2.04698,2.04699,2.04672,2.04687,30000000.0
2008-06-23 08:05:00,2.04673,2.04673,2.04659,2.04659,9000000.0
2008-06-23 08:06:00,2.04645,2.04659,2.04606,2.04659,21000000.0
2008-06-23 08:07:00,2.04703,2.0472,2.04688,2.04688,15000000.0
2008-06-23 08:08:00,2.04689,2.04704,2.04688,2.04704,25000000.0
2008-06-23 08:09:00,2.04702,2.04702,2.04652,2.04671,23000000.0
2008-06-23 08:10:00,2.04693,2.04697,2.04689,2.0469,27000000.0
2008-06-23 08:11:00,2.04624,2.04625,2.04609,2.0461,18000000.0
2008-06-23 08:12:00,2.04623,2.04657,2.04622,2.04627,22000000.0
2008-06-23 08:13:00,2.04629,2.04654,2.04616,2.04616,18000000.0
2008-06-23 08:14:00,2.04624,2.04649,2.04615,2.04638,33000000.0
2008-06-23 08:15:00,2.04596,2.04596,2.04572,2.04572,21000000.0
2008-06-23 08:16:00,2.04568,2.04577,2.04565,2.04576,21000000.0
2008-06-23 08:17:00,2.04561,2.04572,2.04534,2.04565,19000000.0
2008-06-23 08:18:00,2.046,2.04603,2.04571,2.04571,17000000.0
2008-06-23 08:19:00,2.04586,2.04586,2.0454,2.0454,16000000.0
2008-06-23 08:20:00,2.04522,2.0456,2.0451,2.0456,13000000.0
2008-06-23 08:21:00,2.04571,2.04571,2.04542,2.04547,18000000.0
2008-06-23 08:22:00,2.04535,2.04535,2.04481,2.04492,26000000.0
2008-06-23 08:23:00,2.04544,2.04574,2.04544,2.0455,16000000.0
2008-06-23 08:24:00,2.04554,2.04571,2.0455,2.04571,28000000.0
2008-06-23 08:25:00,2.04583,2.04583,2.04553,2.04573,49000000.0
2008-06-23 08:26:00,2.04571,2.04582,2.04569,2.04577,14000000.0
2008-06-23 08:27:00,2.04552,2.04552,2.04429,2.04429,31000000.0
2008-06-23 08:28:00,2.04414,2.04414,2.0438,2.04397,28000000.0
2008-06-23 08:29:00,2.04388,2.04465,2.04388,2.04451,32000000.0
2008-06-23 08:30:00,2.04443,2.04475,2.04435,2.04475,28000000.0
2008-06-23 08:31:00,2.04485,2.04491,2.04484,2.0449,40000000.0
2008-06-23 08:32:00,2.04497,2.0454,2.0449,2.0454,51000000.0
2008-06-23 08:33:00,2.04544,2.04548,2.04534,2.04534,48000000.0
2008-06-23 08:34:00,2.04518,2.04538,2.04495,2.04495,49000000.0
2008-06-23 08:35:00,2.04486,2.04487,2.04459,2.04472,39000000.0
2008-06-23 08:36:00,2.04482,2.045,2.04482,2.04496,12000000.0
2008-06-23 08:37:00,2.04486,2.04486,2.04442,2.04446,25000000.0
2008-06-23 08:38:00,2.04437,2.04497,2.04437,2.04497,21000000.0
2008-06-23 08:39:00,2.04498,2.0451,2.04482,2.0451,23000000.0
2008-06-23 08:40:00,2.04509,2.04509,2.04481,2.04481,36000000.0
2008-06-23 08:41:00,2.04487,2.04501,2.04487,2.04501,30000000.0
2008-06-23 08:42:00,2.04505,2.04522,2.04498,2.04498,17000000.0
2008-06-23 08:43:00,2.04489,2.04489,2.04477,2.0448,23000000.0
2008-06-23 08:44:00,2.04453,2.04475,2.04442,2.04475,17000000.0
2008-06-23 08:45:00,2.04483,2.04503,2.04481,2.04503,37000000.0
2008-06-23 08:46:00,2.04517,2.04534,2.04517,2.04533,23000000.0
2008-06-23 08:47:00,2.04512,2.04529,2.04512,2.04528,25000000.0
2008-06-23 08:48:00,2.04521,2.04521,2.04455,2.04459,36000000.0
2008-06-23 08:49:00,2.04487,2.04491,2.04466,2.04487,27000000.0
2008-06-23 08:50:00,2.04462,2.04462,2.04419,2.04453,56000000.0
2008-06-23 08:51:00,2.04479,2.04493,2.04474,2.04474,32000000.0
2008-06-23 08:52:00,2.04492,2.04492,2.04474,2.04474,39000000.0
2008-06-23 08:53:00,2.04463,2.04476,2.04448,2.04457,63000000.0
2008-06-23 08:54:00,2.04466,2.04468,2.0446,2.04465,42000000.0
2008-06-23 08:55:00,2.04474,2.04489,2.04468,2.04468,55000000.0
2008-06-23 08:56:00,2.04483,2.04497,2.04483,2.04485,21000000.0
2008-06-23 08:57:00,2.0448,2.0448,2.0446,2.04466,23000000.0
2008-06-23 08:58:00,2.0445,2.04458,2.04433,2.04433,18000000.0
2008-06-23 08:59:00,2.04433,2.04433,2.04412,2.04419,12000000.0
2008-06-23 09:00:00,2.0441,2.0441,2.04292,2.04292,26000000.0
2008-06-23 09:01:00,2.04287,2.04311,2.04287,2.04298,19000000.0
2008-06-23 09:02:00,2.04297,2.04297,2.04255,2.04255,15000000.0
2008-06-23 09:03:00,2.04233,2.0424,2.04198,2.0424,16000000.0
2008-06-23 09:04:00,2.04226,2.04226,2.04188,2.04189,22000000.0
2008-06-23 09:05:00,2.04213,2.04218,2.04187,2.04187,11000000.0
2008-06-23 09:06:00,2.04202,2.04221,2.04182,2.04221,31000000.0
2008-06-23 09:07:00,2.04226,2.04254,2.04224,2.04239,33000000.0
2008-06-23 09:08:00,2.0424,2.0424,2.04193,2.04208,17000000.0
2008-06-23 09:09:00,2.04216,2.04216,2.04165,2.04165,37000000.0
2008-06-23 09:10:00,2.04223,2.04303,2.04223,2.04303,31000000.0
2008-06-23 09:11:00,2.043,2.04303,2.04207,2.04207,26000000.0
2008-06-23 09:12:00,2.04205,2.04324,2.04205,2.04324,41000000.0
2008-06-23 09:13:00,2.0433,2.0433,2.04276,2.04276,61000000.0
2008-06-23 09:14:00,2.043,2.04319,2.04276,2.04276,57000000.0
2008-06-23 09:15:00,2.0427,2.04294,2.0427,2.04294,33000000.0
2008-06-23 09:16:00,2.04299,2.04309,2.04287,2.04298,39000000.0
2008-06-23 09:17:00,2.04307,2.04307,2.04279,2.04281,40000000.0
2008-06-23 09:18:00,2.04279,2.04292,2.04265,2.04291,68000000.0
2008-06-23 09:19:00,2.0434,2.0434,2.04299,2.04339,52000000.0
2008-06-23 09:20:00,2.04342,2.04419,2.04342,2.04419,37000000.0
2008-06-23 09:21:00,2.04407,2.04407,2.04391,2.04394,61000000.0
2008-06-23 09:22:00,2.04379,2.04379,2.04292,2.04292,63000000.0
2008-06-23 09:23:00,2.04276,2.04278,2.0426,2.04268,65000000.0
2008-06-23 09:24:00,2.0427,2.04299,2.0426,2.04299,47000000.0
2008-06-23 09:25:00,2.04303,2.04326,2.04303,2.04319,32000000.0
2008-06-23 09:26:00,2.04309,2.04309,2.04282,2.04306,29000000.0
2008-06-23 09:27:00,2.04314,2.04326,2.04298,2.04308,55000000.0
2008-06-23 09:28:00,2.04303,2.04332,2.04293,2.04329,46000000.0
2008-06-23 09:29:00,2.04355,2.04359,2.04346,2.04352,32000000.0
2008-06-23 09:30:00,2.04328,2.04328,2.04297,2.04316,24000000.0
2008-06-23 09:31:00,2.04322,2.04322,2.04277,2.04277,18000000.0
2008-06-23 09:32:00,2.04282,2.0433,2.04282,2.04326,35000000.0
2008-06-23 09:33:00,2.04319,2.04341,2.04319,2.04331,43000000.0
2008-06-23 09:34:00,2.04343,2.04353,2.04331,2.04331,31000000.0
2008-06-23 09:35:00,2.04342,2.04391,2.04328,2.04391,47000000.0
2008-06-23 09:36:00,2.04393,2.04415,2.04385,2.04412,34000000.0
2008-06-23 09:37:00,2.04426,2.04431,2.04379,2.04431,49000000.0
2008-06-23 09:38:00,2.04442,2.04442,2.04407,2.04407,37000000.0
2008-06-23 09:39:00,2.04378,2.04378,2.04318,2.04318,61000000.0
2008-06-23 09:40:00,2.043,2.04329,2.04298,2.04327,46000000.0
2008-06-23 09:41:00,2.04326,2.04336,2.04309,2.04309,33000000.0
2008-06-23 09:42:00,2.04305,2.04318,2.043,2.04318,60000000.0
2008-06-23 09:43:00,2.04322,2.04359,2.04313,2.04359,66000000.0
2008-06-23 09:44:00,2.04388,2.04432,2.04388,2.04415,21000000.0
2008-06-23 09:45:00,2.04409,2.04409,2.04383,2.04383,22000000.0
2008-06-23 09:46:00,2.04411,2.0444,2.04386,2.0444,30000000.0
2008-06-23 09:47:00,2.04458,2.04458,2.04431,2.04445,24000000.0
2008-06-23 09:48:00,2.04444,2.04444,2.04388,2.04388,34000000.0
2008-06-23 09:49:00,2.04394,2.04417,2.04394,2.04417,26000000.0
2008-06-23 09:50:00,2.04395,2.04395,2.04378,2.04378,34000000.0
2008-06-23 09:51:00,2.04379,2.04407,2.04379,2.04407,56000000.0
2008-06-23 09:52:00,2.04357,2.04357,2.04332,2.04336,38000000.0
2008-06-23 09:53:00,2.04325,2.04325,2.04302,2.04324,32000000.0
2008-06-23 09:54:00,2.0433,2.04356,2.0433,2.04339,36000000.0
2008-06-23 09:55:00,2.0435,2.04378,2.0435,2.04378,38000000.0
2008-06-23 09:56:00,2.04422,2.04435,2.04415,2.04419,38000000.0
2008-06-23 09:57:00,2.04426,2.04438,2.04424,2.04435,30000000.0
2008-06-23 09:58:00,2.04395,2.04407,2.0427,2.04342,52000000.0
2008-06-23 09:59:00,2.04418,2.04426,2.04166,2.04166,32000000.0
2008-06-23 10:00:00,2.04084,2.04084,2.04031,2.04062,39000000.0
2008-06-23 10:01:00,2.04072,2.04072,2.04022,2.04049,44000000.0
2008-06-23 10:02:00,2.04087,2.04137,2.04063,2.04063,34000000.0
2008-06-23 10:03:00,2.04132,2.04192,2.04132,2.04192,47000000.0
2008-06-23 10:04:00,2.04134,2.04134,2.04045,2.04045,32000000.0
2008-06-23 10:05:00,2.04065,2.04091,2.04062,2.04091,32000000.0
2008-06-23 10:06:00,2.04103,2.04131,2.04103,2.0413,42000000.0
2008-06-23 10:07:00,2.0423,2.04316,2.0423,2.04316,51000000.0
2008-06-23 10:08:00,2.04332,2.04333,2.0429,2.04312,54000000.0
2008-06-23 10:09:00,2.04299,2.04366,2.04299,2.04366,53000000.0
2008-06-23 10:10:00,2.04279,2.04323,2.04258,2.04297,72000000.0
2008-06-23 10:11:00,2.04314,2.04383,2.04314,2.04383,61000000.0
2008-06-23 10:12:00,2.04394,2.04431,2.04381,2.04381,65000000.0
2008-06-23 10:13:00,2.04339,2.04355,2.04306,2.04306,56000000.0
2008-06-23 10:14:00,2.04312,2.04312,2.04299,2.04299,49000000.0
2008-06-23 10:15:00,2.04286,2.04286,2.04233,2.04233,46000000.0
2008-06-23 10:16:00,2.04211,2.04215,2.042,2.042,33000000.0
2008-06-23 10:17:00,2.04201,2.0421,2.04194,2.0421,37000000.0
2008-06-23 10:18:00,2.04211,2.04229,2.04211,2.04215,50000000.0
2008-06-23 10:19:00,2.04209,2.04226,2.04209,2.04222,59000000.0
2008-06-23 10:20:00,2.04215,2.04215,2.04165,2.04165,41000000.0
2008-06-23 10:21:00,2.04142,2.04145,2.04119,2.04119,44000000.0
2008-06-23 10:22:00,2.04109,2.04125,2.04084,2.04125,47000000.0
2008-06-23 10:23:00,2.04142,2.04156,2.04124,2.04149,58000000.0
2008-06-23 10:24:00,2.04167,2.04187,2.04162,2.04162,43000000.0
2008-06-23 10:25:00,2.04162,2.04181,2.04116,2.04181,60000000.0
2008-06-23 10:26:00,2.04195,2.0423,2.04189,2.0423,64000000.0
2008-06-23 10:27:00,2.04241,2.04246,2.04223,2.04223,54000000.0
2008-06-23 10:28:00,2.0423,2.0423,2.04204,2.04205,62000000.0
2008-06-23 10:29:00,2.04208,2.04222,2.04202,2.04204,61000000.0
2008-06-23 10:30:00,2.04212,2.04212,2.04162,2.04169,36000000.0
2008-06-23 10:31:00,2.04165,2.04172,2.04154,2.04157,39000000.0
2008-06-23 10:32:00,2.04157,2.04198,2.04145,2.04145,44000000.0
2008-06-23 10:33:00,2.04132,2.04147,2.04132,2.04138,18000000.0
2008-06-23 10:34:00,2.04186,2.04207,2.04143,2.04143,20000000.0
2008-06-23 10:35:00,2.04133,2.04215,2.04133,2.04215,23000000.0
2008-06-23 10:36:00,2.0419,2.0419,2.04093,2.04093,32000000.0
2008-06-23 10:37:00,2.04075,2.0408,2.04068,2.04068,30000000.0
2008-06-23 10:38:00,2.04078,2.04174,2.04078,2.04174,26000000.0
2008-06-23 10:39:00,2.04219,2.0427,2.04219,2.04228,29000000.0
2008-06-23 10:40:00,2.0416,2.04179,2.0413,2.04171,19000000.0
2008-06-23 10:41:00,2.04187,2.04209,2.04187,2.04194,29000000.0
2008-06-23 10:42:00,2.04195,2.04218,2.04187,2.04218,38000000.0
2008-06-23 10:43:00,2.04212,2.04237,2.04212,2.04237,27000000.0
2008-06-23 10:44:00,2.04273,2.04276,2.0426,2.0426,26000000.0
2008-06-23 10:45:00,2.04245,2.04266,2.04227,2.04227,27000000.0
2008-06-23 10:46:00,2.04227,2.04232,2.04215,2.04227,35000000.0
2008-06-23 10:47:00,2.04234,2.04253,2.04231,2.04252,23000000.0
2008-06-23 10:48:00,2.04242,2.04245,2.0422,2.04225,44000000.0
2008-06-23 10:49:00,2.04226,2.04245,2.04209,2.04245,36000000.0
2008-06-23 10:50:00,2.04267,2.04272,2.04265,2.04268,47000000.0
2008-06-23 10:51:00,2.04259,2.04263,2.04243,2.04243,45000000.0
2008-06-23 10:52:00,2.04231,2.04253,2.04231,2.04252,33000000.0
2008-06-23 10:53:00,2.04257,2.04272,2.04247,2.04247,46000000.0
2008-06-23 10:54:00,2.04254,2.04263,2.04254,2.04261,35000000.0
2008-06-23 10:55:00,2.04282,2.04292,2.0428,2.04289,37000000.0
2008-06-23 10:56:00,2.04272,2.04272,2.0423,2.04231,33000000.0
2008-06-23 10:57:00,2.04208,2.04238,2.04197,2.04238,33000000.0
2008-06-23 10:58:00,2.0422,2.04232,2.04214,2.04232,26000000.0
2008-06-23 10:59:00,2.04228,2.04262,2.04228,2.04258,47000000.0
2008-06-23 11:00:00,2.04236,2.04244,2.04235,2.0424,39000000.0
2008-06-23 11:01:00,2.04239,2.04245,2.04223,2.04226,45000000.0
2008-06-23 11:02:00,2.04218,2.04218,2.04204,2.04205,17000000.0
2008-06-23 11:03:00,2.04222,2.04281,2.04222,2.04281,37000000.0
2008-06-23 11:04:00,2.04322,2.04322,2.04292,2.04292,40000000.0
2008-06-23 11:05:00,2.04289,2.04294,2.04284,2.04289,18000000.0
2008-06-23 11:06:00,2.04299,2.04299,2.0426,2.0426,19000000.0
2008-06-23 11:07:00,2.04263,2.04294,2.04263,2.04294,30000000.0
2008-06-23 11:08:00,2.04273,2.04273,2.0424,2.04255,30000000.0
2008-06-23 11:09:00,2.04264,2.04264,2.04237,2.04258,45000000.0
2008-06-23 11:10:00,2.04293,2.04297,2.0428,2.04297,35000000.0
2008-06-23 11:11:00,2.043,2.043,2.04276,2.04281,46000000.0
2008-06-23 11:12:00,2.04289,2.04289,2.0426,2.04266,55000000.0
2008-06-23 11:13:00,2.04267,2.04267,2.04242,2.04247,59000000.0
2008-06-23 11:14:00,2.04258,2.04276,2.04244,2.04261,41000000.0
2008-06-23 11:15:00,2.04252,2.04264,2.04243,2.04249,34000000.0
2008-06-23 11:16:00,2.04251,2.04305,2.04251,2.04305,20000000.0
2008-06-23 11:17:00,2.04324,2.04331,2.04312,2.04331,57000000.0
2008-06-23 11:18:00,2.04275,2.04319,2.04211,2.04241,44000000.0
2008-06-23 11:19:00,2.04333,2.04408,2.04333,2.04408,63000000.0
2008-06-23 11:20:00,2.04379,2.04379,2.04346,2.04346,43000000.0
2008-06-23 11:21:00,2.04339,2.04348,2.04322,2.04348,34000000.0
2008-06-23 11:22:00,2.04354,2.04409,2.04354,2.04367,56000000.0
2008-06-23 11:23:00,2.04349,2.04357,2.04341,2.04351,43000000.0
2008-06-23 11:24:00,2.04312,2.04312,2.04277,2.04281,53000000.0
2008-06-23 11:25:00,2.04281,2.04295,2.04274,2.04279,29000000.0
2008-06-23 11:26:00,2.04275,2.04359,2.04275,2.04354,41000000.0
2008-06-23 11:27:00,2.04352,2.0437,2.04321,2.04321,34000000.0
2008-06-23 11:28:00,2.0431,2.04333,2.04305,2.04308,36000000.0
2008-06-23 11:29:00,2.04289,2.04292,2.04269,2.0428,43000000.0
2008-06-23 11:30:00,2.04277,2.04289,2.04276,2.04285,24000000.0
2008-06-23 11:31:00,2.04295,2.04295,2.04271,2.04279,34000000.0
2008-06-23 11:32:00,2.04286,2.043,2.04284,2.04284,46000000.0
2008-06-23 11:33:00,2.04258,2.04258,2.04224,2.04226,41000000.0
2008-06-23 11:34:00,2.04215,2.04216,2.04205,2.04205,28000000.0
2008-06-23 11:35:00,2.04202,2.04212,2.04195,2.04212,44000000.0
2008-06-23 11:36:00,2.04216,2.0422,2.04204,2.04211,48000000.0
2008-06-23 11:37:00,2.04218,2.04224,2.0421,2.04219,50000000.0
2008-06-23 11:38:00,2.04222,2.04245,2.0422,2.04226,37000000.0
2008-06-23 11:39:00,2.04219,2.04224,2.04217,2.04217,52000000.0
2008-06-23 11:40:00,2.04199,2.04229,2.04199,2.04229,27000000.0
2008-06-23 11:41:00,2.04205,2.04262,2.04205,2.04262,49000000.0
2008-06-23 11:42:00,2.04278,2.04291,2.04278,2.04291,22000000.0
2008-06-23 11:43:00,2.04266,2.04279,2.04235,2.04259,45000000.0
2008-06-23 11:44:00,2.04257,2.04257,2.04226,2.04226,42000000.0
2008-06-23 11:45:00,2.04255,2.04315,2.04255,2.04315,41000000.0
2008-06-23 11:46:00,2.04322,2.0433,2.04319,2.04329,38000000.0
2008-06-23 11:47:00,2.04337,2.04355,2.04337,2.04355,22000000.0
2008-06-23 11:48:00,2.04347,2.04354,2.04334,2.04334,27000000.0
2008-06-23 11:49:00,2.04326,2.04352,2.04326,2.04352,41000000.0
2008-06-23 11:50:00,2.04362,2.04364,2.04349,2.04358,44000000.0
2008-06-23 11:51:00,2.04347,2.04347,2.04313,2.04314,37000000.0
2008-06-23 11:52:00,2.04323,2.04348,2.04305,2.04348,37000000.0
2008-06-23 11:53:00,2.04335,2.04338,2.04316,2.04332,33000000.0
2008-06-23 11:54:00,2.04319,2.04319,2.04292,2.04304,37000000.0
2008-06-23 11:55:00,2.04308,2.04336,2.04308,2.04317,38000000.0
2008-06-23 11:56:00,2.04299,2.04312,2.04277,2.04312,51000000.0
2008-06-23 11:57:00,2.04326,2.04395,2.04317,2.04395,29000000.0
2008-06-23 11:58:00,2.04398,2.04414,2.04259,2.04354,31000000.0
2008-06-23 11:59:00,2.04361,2.04361,2.043,2.043,51000000.0
2008-06-23 12:00:00,2.04316,2.0433,2.04285,2.04329,23000000.0
2008-06-23 12:01:00,2.04346,2.04356,2.04346,2.04355,24000000.0
2008-06-23 12:02:00,2.04368,2.04377,2.04358,2.04373,34000000.0
2008-06-23 12:03:00,2.04385,2.0439,2.0438,2.0438,36000000.0
2008-06-23 12:04:00,2.0437,2.04385,2.0437,2.04385,33000000.0
2008-06-23 12:05:00,2.04383,2.04383,2.0433,2.0433,26000000.0
2008-06-23 12:06:00,2.04318,2.04339,2.04317,2.04339,15000000.0
2008-06-23 12:07:00,2.04382,2.04405,2.04382,2.04405,23000000.0
2008-06-23 12:08:00,2.04409,2.04409,2.04377,2.04377,37000000.0
2008-06-23 12:09:00,2.04372,2.04397,2.04372,2.04386,11000000.0
2008-06-23 12:10:00,2.04389,2.04415,2.04389,2.04409,25000000.0
2008-06-23 12:11:00,2.04399,2.0441,2.04394,2.044,33000000.0
2008-06-23 12:12:00,2.04376,2.04376,2.04358,2.04367,31000000.0
2008-06-23 12:13:00,2.0434,2.0434,2.04306,2.04324,24000000.0
2008-06-23 12:14:00,2.04408,2.04439,2.04408,2.04408,36000000.0
2008-06-23 12:15:00,2.04391,2.04412,2.0437,2.0437,29000000.0
2008-06-23 12:16:00,2.04365,2.04365,2.04343,2.04343,30000000.0
2008-06-23 12:17:00,2.04362,2.04509,2.04362,2.04509,41000000.0
2008-06-23 12:18:00,2.04515,2.04515,2.0444,2.04444,43000000.0
2008-06-23 12:19:00,2.04379,2.04441,2.04294,2.04365,37000000.0
2008-06-23 12:20:00,2.04454,2.04492,2.04454,2.04491,40000000.0
2008-06-23 12:21:00,2.04513,2.04531,2.04508,2.04514,61000000.0
2008-06-23 12:22:00,2.04508,2.04508,2.045,2.04503,24000000.0
2008-06-23 12:23:00,2.04496,2.04517,2.04483,2.04517,23000000.0
2008-06-23 12:24:00,2.0452,2.0452,2.04468,2.04468,30000000.0
2008-06-23 12:25:00,2.04464,2.04478,2.04461,2.04478,22000000.0
2008-06-23 12:26:00,2.04486,2.04514,2.04486,2.04493,32000000.0
2008-06-23 12:27:00,2.04495,2.04495,2.04433,2.04433,25000000.0
2008-06-23 12:28:00,2.04469,2.04469,2.04404,2.04404,58000000.0
2008-06-23 12:29:00,2.04434,2.04558,2.04277,2.04277,71000000.0
2008-06-23 12:30:00,2.0424,2.04478,2.04181,2.04478,47000000.0
2008-06-23 12:31:00,2.04493,2.04517,2.04493,2.04517,55000000.0
2008-06-23 12:32:00,2.04522,2.04527,2.04501,2.04527,32000000.0
2008-06-23 12:33:00,2.04536,2.04567,2.04536,2.04567,40000000.0
2008-06-23 12:34:00,2.04571,2.04571,2.0456,2.0456,14000000.0
2008-06-23 12:35:00,2.04585,2.0462,2.04582,2.04582,20000000.0
2008-06-23 12:36:00,2.04618,2.04675,2.04614,2.04675,36000000.0
2008-06-23 12:37:00,2.04671,2.04671,2.04652,2.0466,22000000.0
2008-06-23 12:38:00,2.04674,2.04712,2.04674,2.04692,12000000.0
2008-06-23 12:39:00,2.04692,2.04708,2.04643,2.04648,20000000.0
2008-06-23 12:40:00,2.04643,2.04647,2.04642,2.04647,16000000.0
2008-06-23 12:41:00,2.04629,2.04629,2.04558,2.04558,10000000.0
2008-06-23 12:42:00,2.04512,2.04521,2.04512,2.04518,26000000.0
2008-06-23 12:43:00,2.04504,2.04504,2.04369,2.04427,9000000.0
2008-06-23 12:44:00,2.04531,2.04548,2.04531,2.04548,21000000.0
2008-06-23 12:45:00,2.04492,2.04499,2.04345,2.04466,30000000.0
2008-06-23 12:46:00,2.04571,2.04577,2.04565,2.04577,41000000.0
2008-06-23 12:47:00,2.04572,2.04572,2.04517,2.04517,26000000.0
2008-06-23 12:48:00,2.04521,2.04529,2.04506,2.04529,27000000.0
2008-06-23 12:49:00,2.04549,2.04557,2.04539,2.0454,36000000.0
2008-06-23 12:50:00,2.0456,2.04568,2.04549,2.0456,34000000.0
2008-06-23 12:51:00,2.04554,2.04563,2.04542,2.04542,25000000.0
2008-06-23 12:52:00,2.04521,2.04521,2.04505,2.04517,26000000.0
2008-06-23 12:53:00,2.04509,2.0451,2.04489,2.0451,16000000.0
2008-06-23 12:54:00,2.04522,2.04522,2.04372,2.04436,28000000.0
2008-06-23 12:55:00,2.04513,2.04514,2.04487,2.04506,29000000.0
2008-06-23 12:56:00,2.04508,2.04509,2.04493,2.04493,30000000.0
2008-06-23 12:57:00,2.04488,2.04507,2.04472,2.04472,26000000.0
2008-06-23 12:58:00,2.04506,2.0453,2.04492,2.0453,14000000.0
2008-06-23 12:59:00,2.04562,2.04611,2.04548,2.04611,32000000.0
2008-06-23 13:00:00,2.0463,2.0463,2.04583,2.04583,20000000.0
2008-06-23 13:01:00,2.04567,2.04567,2.04526,2.04533,31000000.0
2008-06-23 13:02:00,2.04575,2.04575,2.04565,2.04567,12000000.0
2008-06-23 13:03:00,2.04573,2.04588,2.04563,2.04563,21000000.0
2008-06-23 13:04:00,2.04578,2.0459,2.04564,2.04564,7000000.0
2008-06-23 13:05:00,2.04565,2.04587,2.04565,2.04586,17000000.0
2008-06-23 13:06:00,2.04604,2.04633,2.04604,2.04633,22000000.0
2008-06-23 13:07:00,2.04645,2.04652,2.04645,2.04648,17000000.0
2008-06-23 13:08:00,2.04641,2.04641,2.04614,2.04614,37000000.0
2008-06-23 13:09:00,2.0459,2.04597,2.04577,2.04597,33000000.0
2008-06-23 13:10:00,2.04576,2.04596,2.0456,2.04591,32000000.0
2008-06-23 13:11:00,2.04585,2.04585,2.04561,2.04584,21000000.0
2008-06-23 13:12:00,2.04617,2.04617,2.04592,2.04592,7000000.0
2008-06-23 13:13:00,2.0459,2.04612,2.04582,2.04582,11000000.0
2008-06-23 13:14:00,2.04569,2.0457,2.04555,2.04555,33000000.0
2008-06-23 13:15:00,2.04556,2.04556,2.04534,2.04543,25000000.0
2008-06-23 13:16:00,2.04512,2.04552,2.04512,2.04516,20000000.0
2008-06-23 13:17:00,2.04537,2.0456,2.04537,2.0456,19000000.0
2008-06-23 13:18:00,2.04591,2.04597,2.04566,2.04566,41000000.0
2008-06-23 13:19:00,2.04562,2.04572,2.04557,2.04557,36000000.0
2008-06-23 13:20:00,2.04563,2.04623,2.04563,2.04623,36000000.0
2008-06-23 13:21:00,2.04637,2.04681,2.04637,2.04681,54000000.0
2008-06-23 13:22:00,2.04754,2.04774,2.04715,2.04765,41000000.0
2008-06-23 13:23:00,2.04781,2.04783,2.04773,2.04773,11000000.0
2008-06-23 13:24:00,2.04769,2.04771,2.04765,2.0477,23000000.0
2008-06-23 13:25:00,2.04769,2.04789,2.04761,2.04761,25000000.0
2008-06-23 13:26:00,2.0473,2.04783,2.0473,2.04783,20000000.0
2008-06-23 13:27:00,2.04809,2.04809,2.04776,2.04776,32000000.0
2008-06-23 13:28:00,2.04783,2.04786,2.04765,2.04779,26000000.0
2008-06-23 13:29:00,2.04808,2.04823,2.04807,2.0481,25000000.0
2008-06-23 13:30:00,2.04797,2.04797,2.04741,2.04741,16000000.0
2008-06-23 13:31:00,2.04715,2.04715,2.04664,2.04691,21000000.0
2008-06-23 13:32:00,2.04722,2.04748,2.04722,2.04731,28000000.0
2008-06-23 13:33:00,2.04742,2.04742,2.04708,2.04738,18000000.0
2008-06-23 13:34:00,2.04711,2.04711,2.04604,2.04604,35000000.0
2008-06-23 13:35:00,2.04614,2.04632,2.04608,2.04617,10000000.0
2008-06-23 13:36:00,2.046,2.04611,2.04592,2.04593,40000000.0
2008-06-23 13:37:00,2.04593,2.0462,2.04593,2.04612,22000000.0
2008-06-23 13:38:00,2.04588,2.04606,2.04582,2.04589,39000000.0
2008-06-23 13:39:00,2.04595,2.04616,2.04593,2.04607,32000000.0
2008-06-23 13:40:00,2.0464,2.04678,2.0464,2.04666,35000000.0
2008-06-23 13:41:00,2.04642,2.04642,2.04614,2.04614,27000000.0
2008-06-23 13:42:00,2.04607,2.04624,2.04607,2.04624,32000000.0
2008-06-23 13:43:00,2.04631,2.04664,2.04631,2.04648,26000000.0
2008-06-23 13:44:00,2.04661,2.04688,2.04661,2.04669,25000000.0
2008-06-23 13:45:00,2.04668,2.04668,2.04663,2.04666,21000000.0
2008-06-23 13:46:00,2.04663,2.04693,2.04663,2.04693,13000000.0
2008-06-23 13:47:00,2.04677,2.04677,2.04634,2.04634,22000000.0
2008-06-23 13:48:00,2.04642,2.04642,2.04601,2.04601,21000000.0
2008-06-23 13:49:00,2.04628,2.04655,2.04628,2.04649,24000000.0
2008-06-23 13:50:00,2.04648,2.04648,2.0458,2.0458,27000000.0
2008-06-23 13:51:00,2.04585,2.04635,2.04585,2.04635,27000000.0
2008-06-23 13:52:00,2.04632,2.04632,2.04614,2.04625,31000000.0
2008-06-23 13:53:00,2.04619,2.04631,2.04613,2.04631,31000000.0
2008-06-23 13:54:00,2.04629,2.04634,2.04627,2.04627,28000000.0
2008-06-23 13:55:00,2.04616,2.04618,2.04585,2.04618,33000000.0
2008-06-23 13:56:00,2.04615,2.04615,2.04572,2.04582,23000000.0
2008-06-23 13:57:00,2.04582,2.04594,2.04579,2.04594,19000000.0
2008-06-23 13:58:00,2.04568,2.04568,2.04508,2.04514,30000000.0
2008-06-23 13:59:00,2.04523,2.04589,2.04523,2.04578,39000000.0
2008-06-23 14:00:00,2.04552,2.04598,2.04526,2.04598,30000000.0
2008-06-23 14:01:00,2.04578,2.04578,2.04521,2.04521,16000000.0
2008-06-23 14:02:00,2.04534,2.04585,2.04534,2.04585,34000000.0
2008-06-23 14:03:00,2.04604,2.04625,2.04604,2.04624,24000000.0
2008-06-23 14:04:00,2.04672,2.04691,2.04672,2.04682,20000000.0
2008-06-23 14:05:00,2.04692,2.04705,2.04692,2.04705,31000000.0
2008-06-23 14:06:00,2.04694,2.04713,2.04694,2.04713,28000000.0
2008-06-23 14:07:00,2.04725,2.04769,2.04725,2.04769,32000000.0
2008-06-23 14:08:00,2.04788,2.04791,2.04776,2.04776,22000000.0
2008-06-23 14:09:00,2.04786,2.04809,2.04774,2.04774,15000000.0
2008-06-23 14:10:00,2.04734,2.04746,2.04701,2.04701,24000000.0
2008-06-23 14:11:00,2.0468,2.0468,2.04645,2.04645,22000000.0
2008-06-23 14:12:00,2.04637,2.04653,2.04632,2.04632,17000000.0
2008-06-23 14:13:00,2.04617,2.04624,2.04606,2.04606,19000000.0
2008-06-23 14:14:00,2.04612,2.04617,2.04601,2.04606,22000000.0
2008-06-23 14:15:00,2.04621,2.04626,2.0457,2.04596,26000000.0
2008-06-23 14:16:00,2.04578,2.04592,2.04578,2.04592,10000000.0
2008-06-23 14:17:00,2.04597,2.04597,2.04577,2.04585,8000000.0
2008-06-23 14:18:00,2.04594,2.04594,2.04574,2.04578,13000000.0
2008-06-23 14:19:00,2.0458,2.0458,2.04547,2.04547,29000000.0
2008-06-23 14:20:00,2.04531,2.04531,2.04502,2.04517,15000000.0
2008-06-23 14:21:00,2.04551,2.04574,2.04551,2.04574,18000000.0
2008-06-23 14:22:00,2.04583,2.04597,2.04583,2.04593,10000000.0
2008-06-23 14:23:00,2.04591,2.04612,2.04591,2.04612,24000000.0
2008-06-23 14:24:00,2.04617,2.0462,2.0461,2.04617,17000000.0
2008-06-23 14:25:00,2.04616,2.04626,2.04616,2.04617,31000000.0
2008-06-23 14:26:00,2.04604,2.04604,2.04592,2.04596,14000000.0
2008-06-23 14:27:00,2.04598,2.04603,2.04592,2.04592,14000000.0
2008-06-23 14:28:00,2.04584,2.0459,2.04575,2.04575,9000000.0
2008-06-23 14:29:00,2.04575,2.04583,2.04575,2.04583,7000000.0
2008-06-23 14:30:00,2.04594,2.04617,2.04594,2.04608,17000000.0
2008-06-23 14:31:00,2.04613,2.04656,2.04613,2.04656,21000000.0
2008-06-23 14:32:00,2.04668,2.04673,2.04628,2.04628,8000000.0
2008-06-23 14:33:00,2.04633,2.04647,2.04626,2.04646,10000000.0
2008-06-23 14:34:00,2.04641,2.04642,2.04609,2.04609,11000000.0
2008-06-23 14:35:00,2.04619,2.04628,2.04619,2.04626,7000000.0
2008-06-23 14:36:00,2.04612,2.04612,2.04573,2.04573,8000000.0
2008-06-23 14:37:00,2.0456,2.04564,2.04531,2.04531,11000000.0
2008-06-23 14:38:00,2.04494,2.04522,2.04485,2.04522,7000000.0
2008-06-23 14:39:00,2.04515,2.0455,2.04496,2.0455,8000000.0
2008-06-23 14:40:00,2.04582,2.04582,2.04547,2.04547,8000000.0
2008-06-23 14:41:00,2.04552,2.04574,2.04545,2.04545,10000000.0
2008-06-23 14:42:00,2.04528,2.04528,2.0449,2.04528,9000000.0
2008-06-23 14:43:00,2.045,2.04534,2.045,2.04527,8000000.0
2008-06-23 14:44:00,2.04547,2.04575,2.04546,2.0457,8000000.0
2008-06-23 14:45:00,2.04529,2.04529,2.04463,2.04463,7000000.0
2008-06-23 14:46:00,2.04428,2.0443,2.04381,2.0443,9000000.0
2008-06-23 14:47:00,2.04462,2.04469,2.04428,2.0446,8000000.0
2008-06-23 14:48:00,2.04487,2.0456,2.04487,2.0456,8000000.0
2008-06-23 14:49:00,2.04548,2.04548,2.04522,2.04532,9000000.0
2008-06-23 14:50:00,2.04533,2.04561,2.04529,2.04561,7000000.0
2008-06-23 14:51:00,2.04561,2.04561,2.04504,2.04543,10000000.0
2008-06-23 14:52:00,2.04558,2.04558,2.04542,2.04551,7000000.0
2008-06-23 14:53:00,2.04541,2.04541,2.04505,2.04539,7000000.0
2008-06-23 14:54:00,2.0456,2.0459,2.0456,2.04585,8000000.0
2008-06-23 14:55:00,2.04608,2.04608,2.0459,2.04591,7000000.0
2008-06-23 14:56:00,2.04594,2.04612,2.04581,2.04595,8000000.0
2008-06-23 14:57:00,2.04589,2.04589,2.04552,2.04555,7000000.0
2008-06-23 14:58:00,2.04515,2.04599,2.04515,2.04599,8000000.0
2008-06-23 14:59:00,2.04619,2.04624,2.04614,2.04622,8000000.0
2008-06-23 15:00:00,2.046,2.04603,2.04583,2.04598,7000000.0
2008-06-23 15:01:00,2.04602,2.04618,2.04602,2.04603,8000000.0
2008-06-23 15:02:00,2.04602,2.04607,2.04597,2.04606,7000000.0
2008-06-23 15:03:00,2.04608,2.04625,2.04586,2.04625,7000000.0
2008-06-23 15:04:00,2.0463,2.04653,2.0463,2.04653,8000000.0
2008-06-23 15:05:00,2.04642,2.04651,2.04636,2.04645,7000000.0
2008-06-23 15:06:00,2.04643,2.0471,2.04643,2.0471,8000000.0
2008-06-23 15:07:00,2.04696,2.04696,2.04633,2.04663,11000000.0
2008-06-23 15:08:00,2.04654,2.04689,2.04654,2.04689,8000000.0
2008-06-23 15:09:00,2.04684,2.04696,2.04664,2.04696,7000000.0
2008-06-23 15:10:00,2.04715,2.04731,2.04705,2.04718,7000000.0
2008-06-23 15:11:00,2.04712,2.04726,2.04691,2.04709,11000000.0
2008-06-23 15:12:00,2.04717,2.04754,2.04717,2.04754,10000000.0
2008-06-23 15:13:00,2.04763,2.04811,2.04763,2.04767,9000000.0
2008-06-23 15:14:00,2.0476,2.04782,2.04736,2.04782,10000000.0
2008-06-23 15:15:00,2.04775,2.04801,2.04775,2.04801,8000000.0
2008-06-23 15:16:00,2.04775,2.048,2.04766,2.04766,9000000.0
2008-06-23 15:17:00,2.04758,2.04764,2.04751,2.04758,9000000.0
2008-06-23 15:18:00,2.04762,2.04772,2.04759,2.0476,8000000.0
2008-06-23 15:19:00,2.04775,2.04789,2.04772,2.04781,7000000.0
2008-06-23 15:20:00,2.04766,2.04779,2.04766,2.04771,9000000.0
2008-06-23 15:21:00,2.0473,2.04741,2.04698,2.04711,8000000.0
2008-06-23 15:22:00,2.04745,2.04745,2.04714,2.04714,9000000.0
2008-06-23 15:23:00,2.04752,2.0476,2.04737,2.04737,8000000.0
2008-06-23 15:24:00,2.04737,2.04757,2.04737,2.04745,8000000.0
2008-06-23 15:25:00,2.04732,2.04735,2.04728,2.04728,7000000.0
2008-06-23 15:26:00,2.04734,2.04752,2.04726,2.04726,7000000.0
2008-06-23 15:27:00,2.04735,2.04754,2.04735,2.04744,7000000.0
2008-06-23 15:28:00,2.04746,2.04751,2.04721,2.04721,11000000.0
2008-06-23 15:29:00,2.0469,2.04734,2.04679,2.04734,7000000.0
2008-06-23 15:30:00,2.04725,2.04757,2.04719,2.04757,9000000.0
2008-06-23 15:31:00,2.04729,2.04749,2.04715,2.04724,9000000.0
2008-06-23 15:32:00,2.04727,2.04776,2.04712,2.04776,10000000.0
2008-06-23 15:33:00,2.04809,2.04809,2.04789,2.04789,8000000.0
2008-06-23 15:34:00,2.04771,2.04773,2.04727,2.04729,9000000.0
2008-06-23 15:35:00,2.04722,2.04723,2.04715,2.04723,7000000.0
2008-06-23 15:36:00,2.04711,2.04729,2.04695,2.04695,7000000.0
2008-06-23 15:37:00,2.04688,2.04711,2.04663,2.04685,8000000.0
2008-06-23 15:38:00,2.04486,2.04705,2.04486,2.04705,7000000.0
2008-06-23 15:39:00,2.04737,2.04752,2.04719,2.04732,10000000.0
2008-06-23 15:40:00,2.04738,2.04746,2.04714,2.04716,9000000.0
2008-06-23 15:41:00,2.04733,2.04768,2.04733,2.04768,11000000.0
2008-06-23 15:42:00,2.04742,2.04742,2.04725,2.04741,8000000.0
2008-06-23 15:43:00,2.04743,2.04771,2.04739,2.04771,8000000.0
2008-06-23 15:44:00,2.04754,2.04758,2.04732,2.04753,8000000.0
2008-06-23 15:45:00,2.04772,2.04772,2.04752,2.04752,8000000.0
2008-06-23 15:46:00,2.04751,2.04786,2.04727,2.04786,10000000.0
2008-06-23 15:47:00,2.04804,2.04823,2.04802,2.04816,7000000.0
2008-06-23 15:48:00,2.04828,2.04833,2.0481,2.04816,7000000.0
2008-06-23 15:49:00,2.04825,2.04841,2.04825,2.04827,8000000.0
2008-06-23 15:50:00,2.04805,2.04812,2.04786,2.04808,8000000.0
2008-06-23 15:51:00,2.04796,2.04796,2.0476,2.04773,9000000.0
2008-06-23 15:52:00,2.04784,2.04784,2.0475,2.04761,7000000.0
2008-06-23 15:53:00,2.0474,2.04774,2.04712,2.04712,7000000.0
2008-06-23 15:54:00,2.0466,2.0466,2.04641,2.04657,11000000.0
2008-06-23 15:55:00,2.04656,2.04657,2.04636,2.04644,9000000.0
2008-06-23 15:56:00,2.04635,2.0464,2.04619,2.04625,7000000.0
2008-06-23 15:57:00,2.04626,2.04626,2.0461,2.04618,10000000.0
2008-06-23 15:58:00,2.04607,2.04628,2.04592,2.04628,10000000.0
2008-06-23 15:59:00,2.0464,2.0464,2.04623,2.04623,7000000.0
2008-06-23 16:00:00,2.04592,2.04629,2.04592,2.04629,7000000.0
2008-06-23 16:01:00,2.04635,2.04638,2.04621,2.04631,9000000.0
2008-06-23 16:02:00,2.04639,2.04654,2.04621,2.04621,8000000.0
2008-06-23 16:03:00,2.04604,2.04614,2.04602,2.04609,11000000.0
2008-06-23 16:04:00,2.04604,2.04606,2.04595,2.04595,8000000.0
2008-06-23 16:05:00,2.04599,2.04611,2.04587,2.04611,9000000.0
2008-06-23 16:06:00,2.04628,2.04661,2.04628,2.04661,10000000.0
2008-06-23 16:07:00,2.04695,2.047,2.04677,2.04677,10000000.0
2008-06-23 16:08:00,2.04668,2.04668,2.04585,2.04626,8000000.0
2008-06-23 16:09:00,2.0464,2.04684,2.0464,2.04684,7000000.0
2008-06-23 16:10:00,2.04677,2.04677,2.04605,2.04605,7000000.0
2008-06-23 16:11:00,2.04571,2.04617,2.04571,2.04593,10000000.0
2008-06-23 16:12:00,2.04594,2.0461,2.04591,2.04594,9000000.0
2008-06-23 16:13:00,2.0459,2.04594,2.04573,2.04582,7000000.0
2008-06-23 16:14:00,2.04573,2.04581,2.04562,2.04562,11000000.0
2008-06-23 16:15:00,2.04571,2.04571,2.04555,2.04556,7000000.0
2008-06-23 16:16:00,2.04551,2.04586,2.04551,2.04585,7000000.0
2008-06-23 16:17:00,2.04609,2.04609,2.04587,2.04597,11000000.0
2008-06-23 16:18:00,2.04601,2.0463,2.04601,2.0463,11000000.0
2008-06-23 16:19:00,2.04636,2.04636,2.04616,2.04634,11000000.0
2008-06-23 16:20:00,2.0464,2.04646,2.04632,2.04632,9000000.0
2008-06-23 16:21:00,2.04552,2.04597,2.04509,2.04597,9000000.0
2008-06-23 16:22:00,2.04623,2.04623,2.0457,2.046,8000000.0
2008-06-23 16:23:00,2.04601,2.04618,2.04601,2.04607,8000000.0
2008-06-23 16:24:00,2.04692,2.04707,2.04687,2.04687,10000000.0
2008-06-23 16:25:00,2.04699,2.04705,2.04688,2.04699,7000000.0
2008-06-23 16:26:00,2.04699,2.04699,2.04682,2.04697,7000000.0
2008-06-23 16:27:00,2.04693,2.047,2.04692,2.04699,11000000.0
2008-06-23 16:28:00,2.04693,2.04701,2.04678,2.04683,11000000.0
2008-06-23 16:29:00,2.0468,2.04692,2.04677,2.04692,7000000.0
2008-06-23 16:30:00,2.04695,2.04695,2.04645,2.04677,8000000.0
2008-06-23 16:31:00,2.04692,2.04705,2.04681,2.04705,7000000.0
2008-06-23 16:32:00,2.04731,2.04734,2.04707,2.04734,8000000.0
2008-06-23 16:33:00,2.04718,2.04722,2.04672,2.04682,11000000.0
2008-06-23 16:34:00,2.04663,2.04663,2.04631,2.04643,8000000.0
2008-06-23 16:35:00,2.04653,2.04661,2.04639,2.04639,7000000.0
2008-06-23 16:36:00,2.04679,2.04694,2.04674,2.04694,8000000.0
2008-06-23 16:37:00,2.04685,2.04685,2.04646,2.0466,8000000.0
2008-06-23 16:38:00,2.04682,2.04682,2.04651,2.0466,7000000.0
2008-06-23 16:39:00,2.0466,2.04676,2.0466,2.04676,8000000.0
2008-06-23 16:40:00,2.04632,2.04647,2.04626,2.04626,11000000.0
2008-06-23 16:41:00,2.04558,2.04573,2.0453,2.04559,10000000.0
2008-06-23 16:42:00,2.04582,2.04582,2.04566,2.0457,7000000.0
2008-06-23 16:43:00,2.04567,2.0457,2.04559,2.0457,7000000.0
2008-06-23 16:44:00,2.04599,2.04607,2.04591,2.046,7000000.0
2008-06-23 16:45:00,2.04623,2.04623,2.04552,2.04578,11000000.0
2008-06-23 16:46:00,2.04579,2.04593,2.04551,2.04581,11000000.0
2008-06-23 16:47:00,2.04588,2.04605,2.04582,2.04605,7000000.0
2008-06-23 16:48:00,2.04608,2.04629,2.04602,2.04629,10000000.0
2008-06-23 16:49:00,2.04644,2.04666,2.04638,2.04642,8000000.0
2008-06-23 16:50:00,2.04609,2.04619,2.04609,2.04618,8000000.0
2008-06-23 16:51:00,2.0462,2.04632,2.0461,2.0461,9000000.0
2008-06-23 16:52:00,2.04597,2.04614,2.04579,2.04586,7000000.0
2008-06-23 16:53:00,2.04558,2.0457,2.04538,2.04538,8000000.0
2008-06-23 16:54:00,2.04527,2.04548,2.04487,2.04511,7000000.0
2008-06-23 16:55:00,2.04562,2.04593,2.04562,2.04589,11000000.0
2008-06-23 16:56:00,2.0459,2.04608,2.0458,2.04591,11000000.0
2008-06-23 16:57:00,2.04581,2.04581,2.04565,2.04575,7000000.0
2008-06-23 16:58:00,2.04577,2.04593,2.04577,2.04588,8000000.0
2008-06-23 16:59:00,2.04384,2.04599,2.04384,2.04599,7000000.0
2008-06-23 17:00:00,2.04631,2.04645,2.04623,2.04623,11000000.0
2008-06-23 17:01:00,2.04631,2.04631,2.04592,2.04604,7000000.0
2008-06-23 17:02:00,2.04598,2.04598,2.04552,2.04552,8000000.0
2008-06-23 17:03:00,2.04557,2.04576,2.0438,2.04553,7000000.0
2008-06-23 17:04:00,2.04542,2.0455,2.04539,2.04539,7000000.0
2008-06-23 17:05:00,2.04542,2.04554,2.04537,2.04549,10000000.0
2008-06-23 17:06:00,2.04548,2.04567,2.04548,2.04564,9000000.0
2008-06-23 17:07:00,2.04536,2.04596,2.04536,2.04596,8000000.0
2008-06-23 17:08:00,2.04588,2.04588,2.04526,2.04555,9000000.0
2008-06-23 17:09:00,2.04572,2.04595,2.04569,2.04573,8000000.0
2008-06-23 17:10:00,2.04587,2.04626,2.04587,2.04626,9000000.0
2008-06-23 17:11:00,2.04625,2.04625,2.04608,2.04608,8000000.0
2008-06-23 17:12:00,2.04603,2.04623,2.04592,2.04623,7000000.0
2008-06-23 17:13:00,2.04616,2.04616,2.04589,2.04589,8000000.0
2008-06-23 17:14:00,2.04581,2.04593,2.0458,2.0459,8000000.0
2008-06-23 17:15:00,2.04588,2.04588,2.04554,2.04554,7000000.0
2008-06-23 17:16:00,2.04573,2.04592,2.04551,2.04592,10000000.0
2008-06-23 17:17:00,2.04581,2.04586,2.04574,2.04586,7000000.0
2008-06-23 17:18:00,2.04613,2.04654,2.04611,2.04654,9000000.0
2008-06-23 17:19:00,2.04712,2.04724,2.0471,2.04722,7000000.0
2008-06-23 17:20:00,2.04672,2.04672,2.04627,2.04655,8000000.0
2008-06-23 17:21:00,2.04641,2.04646,2.04627,2.04646,10000000.0
2008-06-23 17:22:00,2.04608,2.04629,2.04608,2.04629,8000000.0
2008-06-23 17:23:00,2.04618,2.04628,2.04587,2.04623,8000000.0
2008-06-23 17:24:00,2.04656,2.0466,2.04639,2.04659,7000000.0
2008-06-23 17:25:00,2.04627,2.04627,2.04616,2.04616,7000000.0
2008-06-23 17:26:00,2.04547,2.04547,2.04464,2.04469,7000000.0
2008-06-23 17:27:00,2.04459,2.04492,2.04459,2.04481,9000000.0
2008-06-23 17:28:00,2.0451,2.04554,2.04502,2.04554,7000000.0
2008-06-23 17:29:00,2.04574,2.04574,2.04555,2.04558,8000000.0
2008-06-23 17:30:00,2.04572,2.0461,2.0455,2.0461,8000000.0
2008-06-23 17:31:00,2.04618,2.04628,2.04611,2.04611,9000000.0
2008-06-23 17:32:00,2.04668,2.04668,2.04637,2.04639,8000000.0
2008-06-23 17:33:00,2.04637,2.04651,2.04634,2.04634,11000000.0
2008-06-23 17:34:00,2.04628,2.04632,2.04605,2.04623,9000000.0
2008-06-23 17:35:00,2.04618,2.04635,2.04594,2.04635,7000000.0
2008-06-23 17:36:00,2.04642,2.0466,2.04634,2.0466,7000000.0
2008-06-23 17:37:00,2.04653,2.04657,2.04628,2.04656,7000000.0
2008-06-23 17:38:00,2.04691,2.04699,2.04676,2.04698,8000000.0
2008-06-23 17:39:00,2.04647,2.04647,2.04611,2.04611,7000000.0
2008-06-23 17:40:00,2.04638,2.04638,2.04548,2.04548,9000000.0
2008-06-23 17:41:00,2.04534,2.04539,2.04514,2.04514,8000000.0
2008-06-23 17:42:00,2.04535,2.04576,2.04525,2.04576,11000000.0
2008-06-23 17:43:00,2.04584,2.04594,2.04582,2.0459,7000000.0
2008-06-23 17:44:00,2.04593,2.04602,2.04584,2.04593,10000000.0
2008-06-23 17:45:00,2.04623,2.04681,2.04623,2.04672,7000000.0
2008-06-23 17:46:00,2.04666,2.04675,2.0466,2.04674,8000000.0
2008-06-23 17:47:00,2.04646,2.04646,2.04614,2.04622,8000000.0
2008-06-23 17:48:00,2.04659,2.04685,2.04656,2.04665,7000000.0
2008-06-23 17:49:00,2.04666,2.04677,2.04649,2.04649,7000000.0
2008-06-23 17:50:00,2.04649,2.04699,2.04649,2.04699,7000000.0
2008-06-23 17:51:00,2.04698,2.04698,2.04606,2.04606,7000000.0
2008-06-23 17:52:00,2.0461,2.0461,2.04586,2.04605,7000000.0
2008-06-23 17:53:00,2.04612,2.04636,2.04601,2.04636,7000000.0
2008-06-23 17:54:00,2.04678,2.04692,2.04676,2.04686,11000000.0
2008-06-23 17:55:00,2.04675,2.04686,2.04671,2.04675,7000000.0
2008-06-23 17:56:00,2.04675,2.04712,2.04675,2.04712,7000000.0
2008-06-23 17:57:00,2.04741,2.04765,2.04741,2.04749,10000000.0
2008-06-23 17:58:00,2.0469,2.0469,2.04573,2.04687,10000000.0
2008-06-23 17:59:00,2.04742,2.04762,2.04735,2.04762,10000000.0
2008-06-23 18:00:00,2.04763,2.04797,2.04763,2.04789,10000000.0
2008-06-23 18:01:00,2.04787,2.04805,2.04787,2.04805,8000000.0
2008-06-23 18:02:00,2.04783,2.04783,2.04711,2.04711,8000000.0
2008-06-23 18:03:00,2.04708,2.04711,2.04674,2.04674,10000000.0
2008-06-23 18:04:00,2.04692,2.04705,2.04692,2.04697,8000000.0
2008-06-23 18:05:00,2.04704,2.04754,2.04704,2.04737,10000000.0
2008-06-23 18:06:00,2.04719,2.04719,2.04683,2.04683,10000000.0
2008-06-23 18:07:00,2.0468,2.04702,2.04661,2.04661,8000000.0
2008-06-23 18:08:00,2.04679,2.04679,2.04664,2.04668,8000000.0
2008-06-23 18:09:00,2.04677,2.04694,2.04677,2.04683,8000000.0
2008-06-23 18:10:00,2.04696,2.04699,2.04671,2.04671,11000000.0
2008-06-23 18:11:00,2.04699,2.04699,2.04669,2.0467,7000000.0
2008-06-23 18:12:00,2.04687,2.04689,2.04672,2.0468,9000000.0
2008-06-23 18:13:00,2.04676,2.04676,2.04585,2.04632,11000000.0
2008-06-23 18:14:00,2.04664,2.0468,2.04663,2.04663,7000000.0
2008-06-23 18:15:00,2.04673,2.04745,2.04673,2.04745,8000000.0
2008-06-23 18:16:00,2.04773,2.04773,2.04696,2.04696,11000000.0
2008-06-23 18:17:00,2.04711,2.04716,2.04699,2.04711,10000000.0
2008-06-23 18:18:00,2.04663,2.04676,2.04651,2.04653,8000000.0
2008-06-23 18:19:00,2.04616,2.04627,2.04595,2.04618,9000000.0
2008-06-23 18:20:00,2.04615,2.04615,2.04596,2.04596,7000000.0
2008-06-23 18:21:00,2.04616,2.04651,2.0446,2.04641,11000000.0
2008-06-23 18:22:00,2.04665,2.04666,2.04649,2.04662,11000000.0
2008-06-23 18:23:00,2.04624,2.04638,2.04613,2.04623,8000000.0
2008-06-23 18:24:00,2.04626,2.04637,2.04563,2.04563,10000000.0
2008-06-23 18:25:00,2.04551,2.04573,2.04551,2.04573,7000000.0
2008-06-23 18:26:00,2.04584,2.04584,2.04568,2.04576,8000000.0
2008-06-23 18:27:00,2.04556,2.0466,2.04556,2.0466,7000000.0
2008-06-23 18:28:00,2.04684,2.04704,2.04674,2.04674,7000000.0
2008-06-23 18:29:00,2.04673,2.04678,2.04664,2.04669,7000000.0
2008-06-23 18:30:00,2.04695,2.047,2.04616,2.04616,8000000.0
2008-06-23 18:31:00,2.04573,2.0459,2.04564,2.04564,9000000.0
2008-06-23 18:32:00,2.04574,2.04587,2.04564,2.04587,11000000.0
2008-06-23 18:33:00,2.04613,2.04647,2.04613,2.04645,11000000.0
2008-06-23 18:34:00,2.04647,2.04647,2.04614,2.04614,7000000.0
2008-06-23 18:35:00,2.04621,2.04624,2.04615,2.04621,8000000.0
2008-06-23 18:36:00,2.04632,2.0465,2.04632,2.04646,7000000.0
2008-06-23 18:37:00,2.04654,2.04657,2.04639,2.04639,8000000.0
2008-06-23 18:38:00,2.04647,2.04656,2.04633,2.04647,8000000.0
2008-06-23 18:39:00,2.04635,2.04651,2.04634,2.04646,7000000.0
2008-06-23 18:40:00,2.04616,2.04621,2.04605,2.0462,7000000.0
2008-06-23 18:41:00,2.04627,2.04652,2.04627,2.04652,8000000.0
2008-06-23 18:42:00,2.04632,2.04632,2.04594,2.04594,11000000.0
2008-06-23 18:43:00,2.04595,2.04644,2.04595,2.04644,8000000.0
2008-06-23 18:44:00,2.04642,2.04652,2.04641,2.04641,7000000.0
2008-06-23 18:45:00,2.04616,2.04636,2.04608,2.04626,11000000.0
2008-06-23 18:46:00,2.04623,2.04624,2.04598,2.04612,9000000.0
2008-06-23 18:47:00,2.04612,2.04626,2.04586,2.04586,8000000.0
2008-06-23 18:48:00,2.04603,2.04603,2.04562,2.04572,9000000.0
2008-06-23 18:49:00,2.04605,2.04713,2.04605,2.04699,7000000.0
2008-06-23 18:50:00,2.0471,2.04715,2.04697,2.04715,11000000.0
2008-06-23 18:51:00,2.04726,2.04732,2.04711,2.04732,5000000.0
2008-06-23 18:52:00,2.04742,2.04758,2.04736,2.04758,8000000.0
2008-06-23 18:53:00,2.04745,2.04797,2.04745,2.04791,11000000.0
2008-06-23 18:54:00,2.04795,2.04804,2.04705,2.04705,7000000.0
2008-06-23 18:55:00,2.0471,2.04713,2.04702,2.04702,7000000.0
2008-06-23 18:56:00,2.04693,2.04709,2.0469,2.0469,7000000.0
2008-06-23 18:57:00,2.04709,2.04739,2.04709,2.04739,10000000.0
2008-06-23 18:58:00,2.04739,2.04739,2.04717,2.04729,9000000.0
2008-06-23 18:59:00,2.04719,2.04719,2.04697,2.04697,8000000.0
2008-06-23 19:00:00,2.04702,2.04702,2.04684,2.04696,7000000.0
2008-06-23 19:01:00,2.04702,2.04709,2.04694,2.047,7000000.0
2008-06-23 19:02:00,2.04697,2.04699,2.04685,2.04699,8000000.0
2008-06-23 19:03:00,2.04695,2.04697,2.04682,2.04682,7000000.0
2008-06-23 19:04:00,2.04719,2.04732,2.04712,2.04732,8000000.0
2008-06-23 19:05:00,2.04744,2.04744,2.04736,2.04738,8000000.0
2008-06-23 19:06:00,2.04748,2.04754,2.04702,2.04751,8000000.0
2008-06-23 19:07:00,2.04764,2.04777,2.04763,2.0477,9000000.0
2008-06-23 19:08:00,2.04767,2.04767,2.04755,2.04759,8000000.0
2008-06-23 19:09:00,2.0476,2.04776,2.04759,2.04776,7000000.0
2008-06-23 19:10:00,2.04766,2.04801,2.04766,2.04801,11000000.0
2008-06-23 19:11:00,2.04786,2.04793,2.04765,2.04765,10000000.0
2008-06-23 19:12:00,2.04775,2.04785,2.04766,2.04785,7000000.0
2008-06-23 19:13:00,2.04816,2.04816,2.04673,2.04764,8000000.0
2008-06-23 19:14:00,2.04756,2.04766,2.04746,2.04764,8000000.0
2008-06-23 19:15:00,2.04783,2.04783,2.04767,2.04772,10000000.0
2008-06-23 19:16:00,2.04788,2.04795,2.0478,2.0478,8000000.0
2008-06-23 19:17:00,2.0479,2.0479,2.04746,2.04763,10000000.0
2008-06-23 19:18:00,2.04798,2.04832,2.04797,2.04832,11000000.0
2008-06-23 19:19:00,2.04848,2.04878,2.04848,2.04878,8000000.0
2008-06-23 19:20:00,2.04879,2.04887,2.04872,2.04873,11000000.0
2008-06-23 19:21:00,2.04854,2.04854,2.04815,2.04815,10000000.0
2008-06-23 19:22:00,2.04816,2.04816,2.04782,2.04794,9000000.0
2008-06-23 19:23:00,2.0477,2.0477,2.04722,2.0474,8000000.0
2008-06-23 19:24:00,2.04738,2.04778,2.04738,2.04778,9000000.0
2008-06-23 19:25:00,2.0479,2.0479,2.04768,2.04768,9000000.0
2008-06-23 19:26:00,2.04763,2.04776,2.04763,2.04776,7000000.0
2008-06-23 19:27:00,2.04781,2.04804,2.04777,2.04777,8000000.0
2008-06-23 19:28:00,2.04791,2.04804,2.04786,2.04799,10000000.0
2008-06-23 19:29:00,2.04818,2.04843,2.04813,2.04843,7000000.0
2008-06-23 19:30:00,2.0486,2.04904,2.0486,2.04895,10000000.0
2008-06-23 19:31:00,2.04897,2.04897,2.0488,2.04886,7000000.0
2008-06-23 19:32:00,2.04879,2.04879,2.04812,2.04812,10000000.0
2008-06-23 19:33:00,2.04788,2.04832,2.04788,2.04831,7000000.0
2008-06-23 19:34:00,2.04844,2.04855,2.04844,2.04855,8000000.0
2008-06-23 19:35:00,2.0486,2.0486,2.04842,2.04846,7000000.0
2008-06-23 19:36:00,2.04828,2.04832,2.04819,2.04823,7000000.0
2008-06-23 19:37:00,2.04805,2.04805,2.04776,2.04801,8000000.0
2008-06-23 19:38:00,2.04803,2.04806,2.04798,2.04799,8000000.0
2008-06-23 19:39:00,2.04796,2.04806,2.04784,2.04784,8000000.0
2008-06-23 19:40:00,2.04792,2.04792,2.04748,2.04787,7000000.0
2008-06-23 19:41:00,2.04798,2.04802,2.04777,2.04802,9000000.0
2008-06-23 19:42:00,2.04793,2.048,2.04788,2.04797,7000000.0
2008-06-23 19:43:00,2.04812,2.04856,2.04807,2.04844,11000000.0
2008-06-23 19:44:00,2.04853,2.04857,2.0485,2.0485,8000000.0
2008-06-23 19:45:00,2.04868,2.049,2.04868,2.04893,9000000.0
2008-06-23 19:46:00,2.04927,2.04959,2.04927,2.04958,7000000.0
2008-06-23 19:47:00,2.04992,2.05071,2.04992,2.05071,9000000.0
2008-06-23 19:48:00,2.05053,2.05053,2.04925,2.04925,8000000.0
2008-06-23 19:49:00,2.0491,2.04932,2.04904,2.04932,7000000.0
2008-06-23 19:50:00,2.04925,2.04933,2.04918,2.04928,7000000.0
2008-06-23 19:51:00,2.04943,2.04962,2.04943,2.0496,7000000.0
2008-06-23 19:52:00,2.04971,2.04982,2.04964,2.04982,7000000.0
2008-06-23 19:53:00,2.04898,2.04941,2.04898,2.04941,7000000.0
2008-06-23 19:54:00,2.04972,2.04976,2.04941,2.04949,8000000.0
2008-06-23 19:55:00,2.04952,2.0496,2.04943,2.04947,8000000.0
2008-06-23 19:56:00,2.04941,2.04948,2.04907,2.0494,8000000.0
2008-06-23 19:57:00,2.04957,2.04971,2.04951,2.04971,7000000.0
2008-06-23 19:58:00,2.04982,2.04996,2.04963,2.04996,10000000.0
2008-06-23 19:59:00,2.04972,2.04972,2.04905,2.04905,8000000.0
2008-06-23 20:00:00,2.04906,2.04906,2.04864,2.0489,7000000.0
2008-06-23 20:01:00,2.04904,2.04916,2.04894,2.04916,7000000.0
2008-06-23 20:02:00,2.04916,2.04928,2.049,2.049,7000000.0
2008-06-23 20:03:00,2.04894,2.04924,2.04883,2.04924,9000000.0
2008-06-23 20:04:00,2.0494,2.04956,2.04922,2.04922,9000000.0
2008-06-23 20:05:00,2.04903,2.04955,2.04903,2.04955,9000000.0
2008-06-23 20:06:00,2.04938,2.04938,2.04889,2.04889,11000000.0
2008-06-23 20:07:00,2.04911,2.0494,2.0491,2.04923,10000000.0
2008-06-23 20:08:00,2.0495,2.04953,2.04939,2.04947,8000000.0
2008-06-23 20:09:00,2.04931,2.04954,2.04931,2.04951,7000000.0
2008-06-23 20:10:00,2.04947,2.04968,2.04947,2.04957,8000000.0
2008-06-23 20:11:00,2.04962,2.04978,2.04955,2.04955,8000000.0
2008-06-23 20:12:00,2.0496,2.0496,2.04907,2.04907,7000000.0
2008-06-23 20:13:00,2.04956,2.04985,2.04956,2.04979,10000000.0
2008-06-23 20:14:00,2.04974,2.04974,2.04915,2.04915,7000000.0
2008-06-23 20:15:00,2.04908,2.04939,2.04907,2.04939,7000000.0
2008-06-23 20:16:00,2.0495,2.04976,2.0495,2.04976,7000000.0
2008-06-23 20:17:00,2.04965,2.04965,2.04895,2.04895,11000000.0
2008-06-23 20:18:00,2.0487,2.04888,2.0487,2.04882,9000000.0
2008-06-23 20:19:00,2.04951,2.04967,2.04946,2.04946,8000000.0
2008-06-23 20:20:00,2.04928,2.04951,2.04928,2.04951,7000000.0
2008-06-23 20:21:00,2.04922,2.04962,2.04922,2.04952,11000000.0
2008-06-23 20:22:00,2.04951,2.04961,2.04941,2.04958,7000000.0
2008-06-23 20:23:00,2.04964,2.04964,2.04866,2.04866,7000000.0
2008-06-23 20:24:00,2.04794,2.04863,2.04794,2.04863,8000000.0
2008-06-23 20:25:00,2.04847,2.0488,2.04847,2.0488,11000000.0
2008-06-23 20:26:00,2.04891,2.04908,2.04891,2.04907,8000000.0
2008-06-23 20:27:00,2.04905,2.04905,2.04872,2.04889,9000000.0
2008-06-23 20:28:00,2.04916,2.04986,2.04916,2.04978,7000000.0
2008-06-23 20:29:00,2.04928,2.04959,2.04908,2.04908,8000000.0
2008-06-23 20:30:00,2.04925,2.0493,2.04911,2.04917,8000000.0
2008-06-23 20:31:00,2.04921,2.04921,2.04902,2.04902,7000000.0
2008-06-23 20:32:00,2.04907,2.04908,2.04892,2.04903,7000000.0
2008-06-23 20:33:00,2.04894,2.04904,2.04884,2.04903,7000000.0
2008-06-23 20:34:00,2.04906,2.04907,2.04895,2.04903,8000000.0
2008-06-23 20:35:00,2.04896,2.04911,2.04892,2.04911,9000000.0
2008-06-23 20:36:00,2.04902,2.04928,2.04881,2.04928,7000000.0
2008-06-23 20:37:00,2.04903,2.04905,2.0489,2.04905,11000000.0
2008-06-23 20:38:00,2.04868,2.04896,2.04849,2.04883,10000000.0
2008-06-23 20:39:00,2.04914,2.04929,2.04901,2.04929,9000000.0
2008-06-23 20:40:00,2.04922,2.04949,2.04922,2.0493,8000000.0
2008-06-23 20:41:00,2.04917,2.04917,2.04888,2.04888,8000000.0
2008-06-23 20:42:00,2.04912,2.04943,2.04912,2.04931,11000000.0
2008-06-23 20:43:00,2.04955,2.04966,2.04916,2.04916,8000000.0
2008-06-23 20:44:00,2.04924,2.04938,2.04905,2.04938,10000000.0
2008-06-23 20:45:00,2.04943,2.04947,2.04929,2.04947,7000000.0
2008-06-23 20:46:00,2.04952,2.04952,2.04885,2.04885,8000000.0
2008-06-23 20:47:00,2.04888,2.04891,2.04883,2.04885,7000000.0
2008-06-23 20:48:00,2.04892,2.04902,2.04876,2.04895,10000000.0
2008-06-23 20:49:00,2.04927,2.04941,2.04922,2.04934,7000000.0
2008-06-23 20:50:00,2.04905,2.04949,2.04905,2.04932,8000000.0
2008-06-23 20:51:00,2.04945,2.04964,2.04943,2.04952,9000000.0
2008-06-23 20:52:00,2.04937,2.04959,2.04936,2.04959,11000000.0
2008-06-23 20:53:00,2.04972,2.04972,2.04915,2.04915,11000000.0
2008-06-23 20:54:00,2.04952,2.04952,2.04896,2.04934,11000000.0
2008-06-23 20:55:00,2.04945,2.04952,2.04935,2.04942,8000000.0
2008-06-23 20:56:00,2.04953,2.04976,2.04951,2.04976,7000000.0
2008-06-23 20:57:00,2.04962,2.05009,2.04954,2.05009,9000000.0
2008-06-23 20:58:00,2.05021,2.05048,2.05018,2.05033,7000000.0
2008-06-23 20:59:00,2.05052,2.05059,2.05035,2.05035,7000000.0
2008-06-23 21:00:00,2.05022,2.0505,2.05013,2.0505,7000000.0
2008-06-23 21:01:00,2.05058,2.05063,2.05046,2.0506,7000000.0
2008-06-23 21:02:00,2.05058,2.05062,2.05053,2.05055,7000000.0
2008-06-23 21:03:00,2.05034,2.05045,2.04977,2.04977,8000000.0
2008-06-23 21:04:00,2.04958,2.04969,2.04933,2.04968,7000000.0
2008-06-23 21:05:00,2.04957,2.04971,2.04957,2.04971,7000000.0
2008-06-23 21:06:00,2.04935,2.04947,2.04906,2.04906,8000000.0
2008-06-23 21:07:00,2.04903,2.04909,2.04898,2.04909,8000000.0
2008-06-23 21:08:00,2.04907,2.04919,2.04904,2.0491,10000000.0
2008-06-23 21:09:00,2.04936,2.04955,2.04936,2.04938,10000000.0
2008-06-23 21:10:00,2.04937,2.04937,2.04926,2.04928,8000000.0
2008-06-23 21:11:00,2.04886,2.04886,2.04846,2.04846,7000000.0
2008-06-23 21:12:00,2.04812,2.0482,2.04797,2.0482,8000000.0
2008-06-23 21:13:00,2.04837,2.04837,2.04804,2.0482,10000000.0
2008-06-23 21:14:00,2.04835,2.0484,2.04824,2.04835,8000000.0
2008-06-23 21:15:00,2.04821,2.04821,2.04761,2.04775,8000000.0
2008-06-23 21:16:00,2.04776,2.0478,2.04746,2.04746,7000000.0
2008-06-23 21:17:00,2.04758,2.04764,2.0474,2.0476,6000000.0
2008-06-23 21:18:00,2.04751,2.04751,2.04711,2.04714,7000000.0
2008-06-23 21:19:00,2.04761,2.04771,2.04733,2.04752,9000000.0
2008-06-23 21:20:00,2.04739,2.04784,2.04739,2.04784,11000000.0
2008-06-23 21:21:00,2.04814,2.04814,2.04785,2.04789,10000000.0
2008-06-23 21:22:00,2.04839,2.04839,2.0479,2.04795,10000000.0
2008-06-23 21:23:00,2.04703,2.04709,2.0469,2.04709,7000000.0
2008-06-23 21:24:00,2.04699,2.04709,2.0469,2.04707,11000000.0
2008-06-23 21:25:00,2.04719,2.04728,2.04716,2.0472,7000000.0
2008-06-23 21:26:00,2.04731,2.04797,2.04726,2.04797,7000000.0
2008-06-23 21:27:00,2.04802,2.04813,2.04799,2.04808,7000000.0
2008-06-23 21:28:00,2.04804,2.04804,2.04784,2.04799,7000000.0
2008-06-23 21:29:00,2.04797,2.04805,2.04794,2.04805,8000000.0
2008-06-23 21:30:00,2.04788,2.04794,2.04784,2.04793,8000000.0
2008-06-23 21:31:00,2.04811,2.04811,2.04782,2.04792,8000000.0
2008-06-23 21:32:00,2.04788,2.04797,2.04784,2.04784,7000000.0
2008-06-23 21:33:00,2.04779,2.04789,2.04771,2.04789,11000000.0
2008-06-23 21:34:00,2.04777,2.04777,2.04709,2.04756,11000000.0
2008-06-23 21:35:00,2.04705,2.04764,2.04705,2.0471,11000000.0
2008-06-23 21:36:00,2.04786,2.04798,2.04771,2.0478,8000000.0
2008-06-23 21:37:00,2.04779,2.0481,2.04779,2.0481,8000000.0
2008-06-23 21:38:00,2.04813,2.04819,2.04799,2.04815,8000000.0
2008-06-23 21:39:00,2.04809,2.04809,2.048,2.04804,9000000.0
2008-06-23 21:40:00,2.04774,2.04786,2.04771,2.04771,7000000.0
2008-06-23 21:41:00,2.0479,2.04792,2.04772,2.04778,9000000.0
2008-06-23 21:42:00,2.04783,2.04789,2.04775,2.04779,7000000.0
2008-06-23 21:43:00,2.04786,2.048,2.04786,2.04799,9000000.0
2008-06-23 21:44:00,2.04784,2.04796,2.04765,2.04771,8000000.0
2008-06-23 21:45:00,2.0474,2.0474,2.04704,2.04704,10000000.0
2008-06-23 21:46:00,2.04669,2.0473,2.04669,2.0473,8000000.0
2008-06-23 21:47:00,2.04702,2.04708,2.04697,2.04707,8000000.0
2008-06-23 21:48:00,2.04715,2.04715,2.04706,2.04709,8000000.0
2008-06-23 21:49:00,2.04702,2.04714,2.04702,2.04714,8000000.0
2008-06-23 21:50:00,2.04779,2.0484,2.04779,2.0484,8000000.0
2008-06-23 21:51:00,2.04842,2.04842,2.04809,2.04814,7000000.0
2008-06-23 21:52:00,2.04764,2.04764,2.04714,2.04744,7000000.0
2008-06-23 21:53:00,2.04813,2.04813,2.04772,2.04772,7000000.0
2008-06-23 21:54:00,2.04728,2.04799,2.04728,2.04799,7000000.0
2008-06-23 21:55:00,2.04813,2.04818,2.04801,2.04815,7000000.0
2008-06-23 21:56:00,2.04798,2.04804,2.04765,2.04804,8000000.0
2008-06-23 21:57:00,2.04817,2.04887,2.04785,2.04887,7000000.0
2008-06-23 21:58:00,2.04872,2.04886,2.04861,2.04861,7000000.0
2008-06-23 21:59:00,2.04871,2.04884,2.04849,2.04849,8000000.0
2008-06-23 22:00:00,2.04845,2.0486,2.04838,2.04851,10000000.0
2008-06-23 22:01:00,2.04857,2.04866,2.04839,2.04862,9000000.0
2008-06-23 22:02:00,2.04875,2.04875,2.04857,2.04862,8000000.0
2008-06-23 22:03:00,2.04869,2.04869,2.0485,2.0485,7000000.0
2008-06-23 22:04:00,2.0487,2.04876,2.04862,2.04876,8000000.0
2008-06-23 22:05:00,2.04872,2.04872,2.04838,2.0484,10000000.0
2008-06-23 22:06:00,2.04816,2.04816,2.04773,2.04794,7000000.0
2008-06-23 22:07:00,2.04825,2.0483,2.04813,2.04813,8000000.0
2008-06-23 22:08:00,2.04834,2.04848,2.04826,2.04826,8000000.0
2008-06-23 22:09:00,2.04744,2.04769,2.04723,2.04767,9000000.0
2008-06-23 22:10:00,2.04815,2.0482,2.04805,2.04805,8000000.0
2008-06-23 22:11:00,2.04818,2.04819,2.04793,2.04793,9000000.0
2008-06-23 22:12:00,2.04778,2.04799,2.04778,2.04779,8000000.0
2008-06-23 22:13:00,2.04775,2.04777,2.04759,2.04759,7000000.0
2008-06-23 22:14:00,2.04773,2.04805,2.04762,2.04784,11000000.0
2008-06-23 22:15:00,2.04773,2.04811,2.04773,2.0481,6000000.0
2008-06-23 22:16:00,2.04796,2.04801,2.04776,2.04776,9000000.0
2008-06-23 22:17:00,2.0478,2.04791,2.04773,2.04791,7000000.0
2008-06-23 22:18:00,2.04791,2.04791,2.04745,2.04748,8000000.0
2008-06-23 22:19:00,2.04747,2.04754,2.04734,2.04754,7000000.0
2008-06-23 22:20:00,2.04764,2.04784,2.04764,2.04784,7000000.0
2008-06-23 22:21:00,2.04764,2.04764,2.04711,2.04711,9000000.0
2008-06-23 22:22:00,2.04697,2.04697,2.04672,2.04678,7000000.0
2008-06-23 22:23:00,2.04678,2.04733,2.04663,2.04733,9000000.0
2008-06-23 22:24:00,2.04707,2.04758,2.04707,2.04758,7000000.0
2008-06-23 22:25:00,2.04743,2.04763,2.04728,2.0475,8000000.0
2008-06-23 22:26:00,2.04733,2.04754,2.04724,2.04737,9000000.0
2008-06-23 22:27:00,2.04717,2.0474,2.04717,2.0474,8000000.0
2008-06-23 22:28:00,2.04737,2.04737,2.04676,2.04676,8000000.0
2008-06-23 22:29:00,2.04652,2.04669,2.04652,2.04669,10000000.0
2008-06-23 22:30:00,2.04686,2.04735,2.04683,2.04735,7000000.0
2008-06-23 22:31:00,2.04737,2.04751,2.04711,2.04711,9000000.0
2008-06-23 22:32:00,2.04673,2.04693,2.04661,2.04661,8000000.0
2008-06-23 22:33:00,2.04687,2.04706,2.04678,2.04699,7000000.0
2008-06-23 22:34:00,2.04687,2.04687,2.04634,2.0467,7000000.0
2008-06-23 22:35:00,2.0468,2.04694,2.04672,2.04694,8000000.0
2008-06-23 22:36:00,2.04701,2.04749,2.04701,2.04749,10000000.0
2008-06-23 22:37:00,2.04741,2.04741,2.04642,2.04642,7000000.0
2008-06-23 22:38:00,2.04646,2.04675,2.04636,2.04636,8000000.0
2008-06-23 22:39:00,2.04624,2.04635,2.04622,2.04635,9000000.0
2008-06-23 22:40:00,2.04638,2.04639,2.04621,2.04639,7000000.0
2008-06-23 22:41:00,2.04633,2.04633,2.0459,2.04598,8000000.0
2008-06-23 22:42:00,2.04597,2.04606,2.04587,2.04591,7000000.0
2008-06-23 22:43:00,2.04594,2.04607,2.04593,2.04598,7000000.0
2008-06-23 22:44:00,2.04622,2.04627,2.04622,2.04627,7000000.0
2008-06-23 22:45:00,2.04618,2.04627,2.04604,2.04622,7000000.0
2008-06-23 22:46:00,2.04648,2.04655,2.04622,2.0464,8000000.0
2008-06-23 22:47:00,2.04665,2.04674,2.04636,2.04636,11000000.0
2008-06-23 22:48:00,2.04634,2.04646,2.04615,2.0463,8000000.0
2008-06-23 22:49:00,2.04634,2.04665,2.04634,2.04643,7000000.0
2008-06-23 22:50:00,2.04672,2.04675,2.04645,2.04659,7000000.0
2008-06-23 22:51:00,2.0463,2.04653,2.0463,2.04645,10000000.0
2008-06-23 22:52:00,2.04645,2.04653,2.04627,2.04653,8000000.0
2008-06-23 22:53:00,2.04644,2.04649,2.04628,2.04628,7000000.0
2008-06-23 22:54:00,2.04634,2.04643,2.04631,2.04631,8000000.0
2008-06-23 22:55:00,2.0466,2.04677,2.04648,2.04648,7000000.0
2008-06-23 22:56:00,2.04668,2.04668,2.04633,2.04637,7000000.0
2008-06-23 22:57:00,2.04617,2.04666,2.04617,2.04666,7000000.0
2008-06-23 22:58:00,2.04675,2.04705,2.04675,2.04703,7000000.0
2008-06-23 22:59:00,2.04712,2.04724,2.047,2.047,7000000.0
2008-06-23 23:00:00,2.04689,2.04697,2.04684,2.04697,8000000.0
2008-06-23 23:01:00,2.04707,2.0473,2.04707,2.04725,8000000.0
2008-06-23 23:02:00,2.04706,2.04717,2.04686,2.04686,8000000.0
2008-06-23 23:03:00,2.04691,2.04738,2.04691,2.04737,7000000.0
2008-06-23 23:04:00,2.04724,2.04724,2.0469,2.04697,8000000.0
2008-06-23 23:05:00,2.04697,2.04716,2.04697,2.04707,8000000.0
2008-06-23 23:06:00,2.04673,2.04716,2.04673,2.04691,9000000.0
2008-06-23 23:07:00,2.04711,2.04716,2.047,2.0471,10000000.0
2008-06-23 23:08:00,2.04714,2.0473,2.04714,2.04721,7000000.0
2008-06-23 23:09:00,2.04734,2.04753,2.04731,2.04744,9000000.0
2008-06-23 23:10:00,2.04749,2.04757,2.04727,2.04757,11000000.0
2008-06-23 23:11:00,2.04737,2.04764,2.04735,2.04735,7000000.0
2008-06-23 23:12:00,2.04716,2.04728,2.04716,2.04724,7000000.0
2008-06-23 23:13:00,2.04718,2.04728,2.04708,2.04728,7000000.0
2008-06-23 23:14:00,2.04738,2.04747,2.04729,2.04747,11000000.0
2008-06-23 23:15:00,2.04774,2.04783,2.04765,2.04771,9000000.0
2008-06-23 23:16:00,2.04748,2.04748,2.04654,2.047,11000000.0
2008-06-23 23:17:00,2.04739,2.04749,2.04732,2.04737,7000000.0
2008-06-23 23:18:00,2.04758,2.04758,2.04712,2.04712,8000000.0
2008-06-23 23:19:00,2.04634,2.04651,2.04624,2.04651,7000000.0
2008-06-23 23:20:00,2.04655,2.04655,2.04645,2.04653,9000000.0
2008-06-23 23:21:00,2.04655,2.04675,2.04653,2.04657,9000000.0
2008-06-23 23:22:00,2.04649,2.04677,2.04649,2.04677,5000000.0
2008-06-23 23:23:00,2.04682,2.04682,2.04665,2.0468,8000000.0
2008-06-23 23:24:00,2.04675,2.04702,2.04675,2.04702,7000000.0
2008-06-23 23:25:00,2.0472,2.04743,2.0472,2.04733,7000000.0
2008-06-23 23:26:00,2.04703,2.04719,2.04682,2.04682,8000000.0
2008-06-23 23:27:00,2.04668,2.04718,2.04668,2.04718,4000000.0
2008-06-23 23:28:00,2.04703,2.04706,2.04677,2.04702,10000000.0
2008-06-23 23:29:00,2.04718,2.04718,2.04678,2.04678,9000000.0
2008-06-23 23:30:00,2.04703,2.04716,2.04697,2.047,8000000.0
2008-06-23 23:31:00,2.04682,2.04682,2.04656,2.04662,7000000.0
2008-06-23 23:32:00,2.04667,2.04667,2.0465,2.04652,8000000.0
2008-06-23 23:33:00,2.04643,2.04661,2.04643,2.04648,7000000.0
2008-06-23 23:34:00,2.04651,2.04673,2.04651,2.04673,11000000.0
2008-06-23 23:35:00,2.04665,2.04665,2.04641,2.04648,9000000.0
2008-06-23 23:36:00,2.04639,2.04677,2.04639,2.04658,7000000.0
2008-06-23 23:37:00,2.04664,2.04677,2.0466,2.04677,9000000.0
2008-06-23 23:38:00,2.04689,2.04706,2.04684,2.04692,8000000.0
2008-06-23 23:39:00,2.04695,2.047,2.04674,2.04691,10000000.0
2008-06-23 23:40:00,2.0468,2.0468,2.04651,2.04651,7000000.0
2008-06-23 23:41:00,2.04636,2.0467,2.04636,2.04654,8000000.0
2008-06-23 23:42:00,2.04587,2.04686,2.04587,2.04686,6000000.0
2008-06-23 23:43:00,2.04681,2.04688,2.04657,2.04688,7000000.0
2008-06-23 23:44:00,2.04711,2.04742,2.04711,2.04742,7000000.0
2008-06-23 23:45:00,2.04742,2.04755,2.04742,2.04755,7000000.0
2008-06-23 23:46:00,2.04742,2.0476,2.04742,2.04751,8000000.0
2008-06-23 23:47:00,2.04752,2.04752,2.04696,2.04734,8000000.0
2008-06-23 23:48:00,2.04709,2.04709,2.04631,2.04631,7000000.0
2008-06-23 23:49:00,2.04636,2.04647,2.04622,2.04647,10000000.0
2008-06-23 23:50:00,2.04686,2.04714,2.04663,2.04709,8000000.0
2008-06-23 23:51:00,2.047,2.047,2.04676,2.04683,7000000.0
2008-06-23 23:52:00,2.0467,2.0467,2.04634,2.04668,11000000.0
2008-06-23 23:53:00,2.04697,2.04707,2.0469,2.047,8000000.0
2008-06-23 23:54:00,2.04376,2.04657,2.04376,2.04657,9000000.0
2008-06-23 23:55:00,2.04621,2.04641,2.04621,2.04626,8000000.0
2008-06-23 23:56:00,2.0461,2.0462,2.04605,2.0461,8000000.0
2008-06-23 23:57:00,2.04616,2.04638,2.04601,2.04621,8000000.0
2008-06-23 23:58:00,2.04636,2.04679,2.04636,2.04677,7000000.0
2008-06-23 23:59:00,2.04697,2.04776,2.04697,2.04776,9000000.0
2008-06-24 00:00:00,2.04837,2.04837,2.04794,2.04795,7000000.0
2008-06-24 00:01:00,2.04804,2.0482,2.04804,2.04816,8000000.0
2008-06-24 00:02:00,2.04794,2.0481,2.04765,2.04809,8000000.0
2008-06-24 00:03:00,2.04802,2.04802,2.04761,2.04761,10000000.0
2008-06-24 00:04:00,2.04807,2.04807,2.04779,2.04791,7000000.0
2008-06-24 00:05:00,2.04805,2.04805,2.04794,2.04797,11000000.0
2008-06-24 00:06:00,2.04787,2.04793,2.04772,2.04774,10000000.0
2008-06-24 00:07:00,2.04779,2.0478,2.04716,2.04716,8000000.0
2008-06-24 00:08:00,2.04763,2.04804,2.04763,2.04804,9000000.0
2008-06-24 00:09:00,2.04812,2.04812,2.04791,2.04795,7000000.0
2008-06-24 00:10:00,2.0474,2.0474,2.04727,2.04727,8000000.0
2008-06-24 00:11:00,2.04803,2.04804,2.04793,2.04797,11000000.0
2008-06-24 00:12:00,2.04785,2.04811,2.04777,2.04777,7000000.0
2008-06-24 00:13:00,2.04775,2.04822,2.04769,2.04822,8000000.0
2008-06-24 00:14:00,2.04861,2.04887,2.04861,2.0487,8000000.0
2008-06-24 00:15:00,2.04861,2.04861,2.04842,2.04844,8000000.0
2008-06-24 00:16:00,2.04851,2.04854,2.04843,2.04852,7000000.0
2008-06-24 00:17:00,2.04847,2.04847,2.04816,2.04816,9000000.0
2008-06-24 00:18:00,2.04828,2.04831,2.04809,2.04809,10000000.0
2008-06-24 00:19:00,2.04806,2.04817,2.04803,2.04817,11000000.0
2008-06-24 00:20:00,2.04793,2.04829,2.0478,2.04795,8000000.0
2008-06-24 00:21:00,2.04866,2.04867,2.04826,2.04826,7000000.0
2008-06-24 00:22:00,2.04826,2.04833,2.04825,2.04828,9000000.0
2008-06-24 00:23:00,2.0483,2.04846,2.0483,2.04846,8000000.0
2008-06-24 00:24:00,2.04856,2.04868,2.04846,2.04866,10000000.0
2008-06-24 00:25:00,2.04871,2.04882,2.04861,2.04876,9000000.0
2008-06-24 00:26:00,2.04886,2.04886,2.04828,2.04828,7000000.0
2008-06-24 00:27:00,2.04856,2.04888,2.04856,2.04888,9000000.0
2008-06-24 00:28:00,2.04861,2.04861,2.04835,2.04835,9000000.0
2008-06-24 00:29:00,2.04829,2.04864,2.04829,2.04864,8000000.0
2008-06-24 00:30:00,2.04874,2.04874,2.04832,2.04857,11000000.0
2008-06-24 00:31:00,2.0486,2.0486,2.04835,2.04835,8000000.0
2008-06-24 00:32:00,2.04879,2.04906,2.04879,2.04906,8000000.0
2008-06-24 00:33:00,2.04897,2.04897,2.04821,2.04821,7000000.0
2008-06-24 00:34:00,2.04827,2.0488,2.04826,2.0488,8000000.0
2008-06-24 00:35:00,2.04897,2.04897,2.04889,2.04896,10000000.0
2008-06-24 00:36:00,2.04892,2.04892,2.04865,2.04872,7000000.0
2008-06-24 00:37:00,2.04862,2.04862,2.04827,2.04827,8000000.0
2008-06-24 00:38:00,2.04885,2.0489,2.0485,2.04885,7000000.0
2008-06-24 00:39:00,2.04822,2.04822,2.04805,2.0482,10000000.0
2008-06-24 00:40:00,2.04824,2.04865,2.04824,2.04865,7000000.0
2008-06-24 00:41:00,2.04874,2.04874,2.04841,2.04841,10000000.0
2008-06-24 00:42:00,2.04807,2.04815,2.04757,2.04809,11000000.0
2008-06-24 00:43:00,2.04812,2.04852,2.04806,2.04839,8000000.0
2008-06-24 00:44:00,2.04858,2.04858,2.04795,2.04795,7000000.0
2008-06-24 00:46:00,2.04737,2.0475,2.04735,2.04743,11000000.0
2008-06-24 00:48:00,2.04781,2.04781,2.04751,2.04755,10000000.0
2008-06-24 00:49:00,2.04742,2.04747,2.04735,2.04737,10000000.0
2008-06-24 00:50:00,2.04738,2.04741,2.04733,2.04741,8000000.0
2008-06-24 00:51:00,2.04739,2.0478,2.04736,2.0478,7000000.0
2008-06-24 00:52:00,2.04831,2.04854,2.04831,2.04854,8000000.0
2008-06-24 00:53:00,2.04869,2.04891,2.04866,2.04878,10000000.0
2008-06-24 00:54:00,2.04876,2.04883,2.04835,2.04835,8000000.0
2008-06-24 00:55:00,2.04791,2.04802,2.04762,2.04764,7000000.0
2008-06-24 00:56:00,2.04731,2.04755,2.04731,2.04755,7000000.0
2008-06-24 00:57:00,2.04726,2.0474,2.04684,2.04712,8000000.0
2008-06-24 00:58:00,2.0473,2.0473,2.04674,2.04692,8000000.0
2008-06-24 00:59:00,2.04737,2.0474,2.04717,2.04717,7000000.0
2008-06-24 01:00:00,2.04725,2.04781,2.04725,2.04781,9000000.0
2008-06-24 01:01:00,2.04788,2.04788,2.04725,2.04725,7000000.0
2008-06-24 01:02:00,2.04712,2.04712,2.04685,2.04712,8000000.0
2008-06-24 01:03:00,2.04666,2.04706,2.04628,2.04629,10000000.0
2008-06-24 01:04:00,2.04712,2.04786,2.04712,2.04786,8000000.0
2008-06-24 01:05:00,2.04808,2.04831,2.04804,2.04824,7000000.0
2008-06-24 01:06:00,2.04816,2.04849,2.04784,2.04849,8000000.0
2008-06-24 01:07:00,2.04867,2.0488,2.04861,2.04861,7000000.0
2008-06-24 01:08:00,2.04871,2.04879,2.04852,2.04879,8000000.0
2008-06-24 01:09:00,2.04871,2.04878,2.04864,2.04867,7000000.0
2008-06-24 01:10:00,2.04884,2.04891,2.04869,2.0487,11000000.0
2008-06-24 01:11:00,2.04886,2.04898,2.04884,2.04889,11000000.0
2008-06-24 01:12:00,2.04894,2.04894,2.04868,2.04873,11000000.0
2008-06-24 01:13:00,2.04867,2.04867,2.04842,2.04842,7000000.0
2008-06-24 01:14:00,2.04837,2.04845,2.04787,2.04787,8000000.0
2008-06-24 01:15:00,2.04789,2.04849,2.04785,2.04827,7000000.0
2008-06-24 01:16:00,2.04878,2.04884,2.04867,2.04884,9000000.0
2008-06-24 01:17:00,2.0489,2.04891,2.04882,2.04882,8000000.0
2008-06-24 01:18:00,2.04864,2.04869,2.04802,2.04802,8000000.0
2008-06-24 01:19:00,2.04808,2.04881,2.04803,2.04881,7000000.0
2008-06-24 01:20:00,2.04881,2.04896,2.04824,2.04824,8000000.0
2008-06-24 01:21:00,2.04801,2.04886,2.04801,2.04886,7000000.0
2008-06-24 01:22:00,2.04893,2.04911,2.04873,2.04911,7000000.0
2008-06-24 01:23:00,2.04924,2.04924,2.04908,2.04911,7000000.0
2008-06-24 01:24:00,2.04886,2.04892,2.04878,2.04886,11000000.0
2008-06-24 01:25:00,2.0489,2.0489,2.04874,2.04874,7000000.0
2008-06-24 01:26:00,2.04887,2.04914,2.04887,2.04901,8000000.0
2008-06-24 01:27:00,2.04918,2.04918,2.04899,2.04917,7000000.0
2008-06-24 01:28:00,2.04898,2.04923,2.04897,2.04923,8000000.0
2008-06-24 01:29:00,2.04925,2.04929,2.04915,2.04924,10000000.0
2008-06-24 01:30:00,2.04895,2.04895,2.04867,2.04884,7000000.0
2008-06-24 01:31:00,2.04872,2.04896,2.04872,2.04896,7000000.0
2008-06-24 01:32:00,2.04922,2.0494,2.04922,2.0494,9000000.0
2008-06-24 01:33:00,2.04944,2.04944,2.04938,2.04938,7000000.0
2008-06-24 01:34:00,2.04916,2.04916,2.04892,2.04892,11000000.0
2008-06-24 01:35:00,2.04885,2.04893,2.04866,2.04893,8000000.0
2008-06-24 01:36:00,2.04916,2.04918,2.04881,2.04918,10000000.0
2008-06-24 01:37:00,2.04925,2.04929,2.04918,2.04923,8000000.0
2008-06-24 01:38:00,2.04927,2.04934,2.04919,2.04933,7000000.0
2008-06-24 01:39:00,2.04923,2.04936,2.04918,2.04924,9000000.0
2008-06-24 01:40:00,2.04917,2.04923,2.04885,2.04923,11000000.0
2008-06-24 01:41:00,2.04914,2.04917,2.0486,2.0486,11000000.0
2008-06-24 01:42:00,2.04915,2.04915,2.04892,2.04907,9000000.0
2008-06-24 01:43:00,2.04907,2.04936,2.04895,2.04895,9000000.0
2008-06-24 01:44:00,2.0489,2.04899,2.04859,2.04899,8000000.0
2008-06-24 01:45:00,2.04875,2.04875,2.04804,2.04804,7000000.0
2008-06-24 01:46:00,2.0481,2.04837,2.0481,2.04822,7000000.0
2008-06-24 01:47:00,2.04819,2.04819,2.04802,2.04802,7000000.0
2008-06-24 01:48:00,2.04768,2.0482,2.04768,2.0482,8000000.0
2008-06-24 01:49:00,2.04803,2.04818,2.04803,2.04809,8000000.0
2008-06-24 01:50:00,2.04828,2.04922,2.04828,2.04913,7000000.0
2008-06-24 01:51:00,2.04973,2.04973,2.0489,2.0489,10000000.0
2008-06-24 01:52:00,2.04881,2.04881,2.04778,2.04778,8000000.0
2008-06-24 01:53:00,2.04792,2.04845,2.04792,2.04845,8000000.0
2008-06-24 01:54:00,2.04862,2.04862,2.04843,2.04843,10000000.0
2008-06-24 01:55:00,2.04855,2.04855,2.04835,2.04837,9000000.0
2008-06-24 01:56:00,2.04855,2.04857,2.04662,2.04827,10000000.0
2008-06-24 01:57:00,2.04847,2.04863,2.04832,2.04863,9000000.0
2008-06-24 01:58:00,2.04851,2.04851,2.04829,2.04835,8000000.0
2008-06-24 01:59:00,2.04848,2.04861,2.04833,2.04845,11000000.0
2008-06-24 02:00:00,2.04854,2.0486,2.0485,2.0486,8000000.0
2008-06-24 02:01:00,2.04843,2.04854,2.04836,2.04836,10000000.0
2008-06-24 02:02:00,2.04803,2.04803,2.04748,2.04782,13000000.0
2008-06-24 02:03:00,2.04838,2.04838,2.04832,2.04832,17000000.0
2008-06-24 02:04:00,2.04833,2.04834,2.04823,2.04823,12000000.0
2008-06-24 02:05:00,2.04837,2.04844,2.04833,2.04844,9000000.0
2008-06-24 02:06:00,2.04861,2.04881,2.04854,2.04881,7000000.0
2008-06-24 02:07:00,2.04865,2.04865,2.04848,2.04848,13000000.0
2008-06-24 02:08:00,2.04848,2.04848,2.04832,2.04834,16000000.0
2008-06-24 02:09:00,2.04823,2.04851,2.04823,2.04851,10000000.0
2008-06-24 02:10:00,2.0485,2.04875,2.0484,2.04875,8000000.0
2008-06-24 02:11:00,2.04871,2.04871,2.04848,2.04853,7000000.0
2008-06-24 02:12:00,2.04923,2.04931,2.04919,2.04928,14000000.0
2008-06-24 02:13:00,2.04931,2.04931,2.04892,2.04893,7000000.0
2008-06-24 02:14:00,2.04892,2.04897,2.04887,2.04896,7000000.0
2008-06-24 02:15:00,2.04898,2.04936,2.04898,2.04936,7000000.0
2008-06-24 02:16:00,2.04922,2.04931,2.04905,2.04905,8000000.0
2008-06-24 02:17:00,2.04904,2.04925,2.04904,2.04925,7000000.0
2008-06-24 02:18:00,2.04927,2.04927,2.04918,2.04918,11000000.0
2008-06-24 02:19:00,2.04916,2.04916,2.0491,2.0491,7000000.0
2008-06-24 02:20:00,2.04789,2.04879,2.04789,2.04879,12000000.0
2008-06-24 02:21:00,2.0491,2.0491,2.04873,2.04873,12000000.0
2008-06-24 02:22:00,2.04851,2.04851,2.04813,2.04849,7000000.0
2008-06-24 02:23:00,2.04888,2.04901,2.04883,2.04901,9000000.0
2008-06-24 02:24:00,2.0491,2.04922,2.04898,2.04922,8000000.0
2008-06-24 02:25:00,2.04932,2.04953,2.04932,2.04953,16000000.0
2008-06-24 02:26:00,2.04955,2.04961,2.04949,2.04951,20000000.0
2008-06-24 02:27:00,2.04951,2.04962,2.04943,2.04951,18000000.0
2008-06-24 02:28:00,2.04961,2.04994,2.04961,2.04994,10000000.0
2008-06-24 02:29:00,2.04996,2.05002,2.04975,2.04978,10000000.0
2008-06-24 02:30:00,2.04981,2.04981,2.04958,2.04961,10000000.0
2008-06-24 02:31:00,2.0499,2.04993,2.0496,2.0496,9000000.0
2008-06-24 02:32:00,2.04969,2.04984,2.04969,2.04984,15000000.0
2008-06-24 02:33:00,2.04976,2.04976,2.04944,2.04944,14000000.0
2008-06-24 02:34:00,2.04934,2.04955,2.04934,2.04943,9000000.0
2008-06-24 02:35:00,2.04927,2.04927,2.049,2.049,7000000.0
2008-06-24 02:36:00,2.04897,2.04897,2.04824,2.04859,8000000.0
2008-06-24 02:37:00,2.04898,2.04898,2.04873,2.04873,7000000.0
2008-06-24 02:38:00,2.04893,2.04906,2.04893,2.04903,7000000.0
2008-06-24 02:39:00,2.04829,2.04876,2.04829,2.04876,13000000.0
2008-06-24 02:40:00,2.04907,2.04907,2.0488,2.0488,11000000.0
2008-06-24 02:41:00,2.04879,2.04921,2.04879,2.04921,8000000.0
2008-06-24 02:42:00,2.04895,2.04927,2.04895,2.04927,11000000.0
2008-06-24 02:43:00,2.04936,2.04941,2.04932,2.0494,8000000.0
2008-06-24 02:44:00,2.04871,2.04924,2.04871,2.04924,10000000.0
2008-06-24 02:45:00,2.04931,2.04948,2.0492,2.04946,10000000.0
2008-06-24 02:46:00,2.0495,2.04962,2.0495,2.04958,8000000.0
2008-06-24 02:47:00,2.04904,2.04958,2.04904,2.04958,8000000.0
2008-06-24 02:48:00,2.04952,2.04958,2.04938,2.04943,11000000.0
2008-06-24 02:49:00,2.04953,2.04983,2.04953,2.04981,10000000.0
2008-06-24 02:50:00,2.04985,2.04985,2.04948,2.0496,8000000.0
2008-06-24 02:51:00,2.04948,2.04948,2.04864,2.04864,10000000.0
2008-06-24 02:52:00,2.04867,2.04872,2.04856,2.04868,10000000.0
2008-06-24 02:53:00,2.04859,2.04877,2.04858,2.04868,8000000.0
2008-06-24 02:54:00,2.04847,2.04847,2.0482,2.0482,7000000.0
2008-06-24 02:55:00,2.0479,2.04804,2.04771,2.04771,8000000.0
2008-06-24 02:56:00,2.04766,2.04793,2.04759,2.04793,7000000.0
2008-06-24 02:57:00,2.04817,2.04828,2.04799,2.04799,8000000.0
2008-06-24 02:58:00,2.04796,2.04811,2.04785,2.04786,12000000.0
2008-06-24 02:59:00,2.0482,2.0484,2.04809,2.0484,19000000.0
2008-06-24 03:00:00,2.04844,2.04849,2.04839,2.04849,7000000.0
2008-06-24 03:01:00,2.04855,2.04855,2.04848,2.04854,10000000.0
2008-06-24 03:02:00,2.04835,2.04835,2.04692,2.04815,4000000.0
2008-06-24 03:03:00,2.04816,2.04827,2.04808,2.04823,11000000.0
2008-06-24 03:04:00,2.0483,2.04835,2.04816,2.04818,7000000.0
2008-06-24 03:05:00,2.04812,2.04814,2.04798,2.04809,10000000.0
2008-06-24 03:06:00,2.04791,2.04814,2.04791,2.048,11000000.0
2008-06-24 03:07:00,2.04774,2.04793,2.04774,2.04793,7000000.0
2008-06-24 03:08:00,2.04798,2.04801,2.04789,2.04789,8000000.0
2008-06-24 03:09:00,2.04747,2.04747,2.04732,2.04732,10000000.0
2008-06-24 03:10:00,2.04744,2.04772,2.04739,2.04772,10000000.0
2008-06-24 03:11:00,2.0479,2.04848,2.0479,2.04836,8000000.0
2008-06-24 03:12:00,2.04813,2.04813,2.04802,2.04802,7000000.0
2008-06-24 03:13:00,2.04811,2.04819,2.04785,2.04788,10000000.0
2008-06-24 03:14:00,2.04767,2.04817,2.04767,2.04817,16000000.0
2008-06-24 03:15:00,2.0483,2.04842,2.04784,2.04835,11000000.0
2008-06-24 03:16:00,2.04842,2.04845,2.04835,2.04838,7000000.0
2008-06-24 03:17:00,2.04808,2.04808,2.04772,2.04776,8000000.0
2008-06-24 03:18:00,2.04778,2.04795,2.04773,2.04785,10000000.0
2008-06-24 03:19:00,2.04797,2.04821,2.04797,2.04807,7000000.0
2008-06-24 03:20:00,2.04807,2.04807,2.04789,2.04789,7000000.0
2008-06-24 03:21:00,2.04787,2.04787,2.0477,2.04776,7000000.0
2008-06-24 03:22:00,2.04751,2.04751,2.04559,2.04559,8000000.0
2008-06-24 03:23:00,2.04783,2.04805,2.04763,2.04805,9000000.0
2008-06-24 03:24:00,2.04809,2.04815,2.04808,2.04808,7000000.0
2008-06-24 03:25:00,2.04792,2.04792,2.04756,2.04757,23000000.0
2008-06-24 03:26:00,2.04739,2.04745,2.04717,2.04745,9000000.0
2008-06-24 03:27:00,2.04722,2.04737,2.04716,2.04725,7000000.0
2008-06-24 03:28:00,2.04718,2.04719,2.04714,2.04716,7000000.0
2008-06-24 03:29:00,2.04709,2.04709,2.04692,2.04701,8000000.0
2008-06-24 03:30:00,2.04715,2.0473,2.04702,2.04702,10000000.0
2008-06-24 03:31:00,2.04715,2.04733,2.04693,2.04696,8000000.0
2008-06-24 03:32:00,2.0475,2.04769,2.0475,2.04769,10000000.0
2008-06-24 03:33:00,2.04816,2.04853,2.04808,2.04853,7000000.0
2008-06-24 03:34:00,2.04828,2.04828,2.04786,2.04795,11000000.0
2008-06-24 03:35:00,2.04808,2.04808,2.04789,2.04792,8000000.0
2008-06-24 03:36:00,2.04798,2.04798,2.04782,2.04796,7000000.0
2008-06-24 03:37:00,2.0479,2.04823,2.0479,2.04813,8000000.0
2008-06-24 03:38:00,2.04881,2.04924,2.04881,2.04924,6000000.0
2008-06-24 03:39:00,2.0491,2.04936,2.04891,2.04891,10000000.0
2008-06-24 03:40:00,2.04878,2.04887,2.04854,2.04854,7000000.0
2008-06-24 03:41:00,2.04838,2.04854,2.04838,2.0485,8000000.0
2008-06-24 03:42:00,2.0489,2.04924,2.04872,2.04912,8000000.0
2008-06-24 03:43:00,2.04894,2.04919,2.04894,2.04919,9000000.0
2008-06-24 03:44:00,2.04939,2.04942,2.04855,2.04855,7000000.0
2008-06-24 03:45:00,2.04824,2.04831,2.0481,2.0481,7000000.0
2008-06-24 03:46:00,2.04823,2.04849,2.04823,2.04831,8000000.0
2008-06-24 03:47:00,2.04852,2.04868,2.0484,2.04859,9000000.0
2008-06-24 03:48:00,2.04862,2.0487,2.04851,2.0487,11000000.0
2008-06-24 03:49:00,2.04863,2.0487,2.0486,2.04863,23000000.0
2008-06-24 03:50:00,2.0486,2.04925,2.0486,2.04918,6000000.0
2008-06-24 03:51:00,2.04919,2.04944,2.04919,2.04944,8000000.0
2008-06-24 03:52:00,2.04948,2.04948,2.04918,2.0493,9000000.0
2008-06-24 03:53:00,2.04915,2.04917,2.04906,2.04913,8000000.0
2008-06-24 03:54:00,2.04945,2.04956,2.04917,2.04956,9000000.0
2008-06-24 03:55:00,2.0494,2.04963,2.0494,2.04963,10000000.0
2008-06-24 03:56:00,2.04939,2.04943,2.04936,2.04936,12000000.0
2008-06-24 03:57:00,2.04937,2.04974,2.04928,2.04974,9000000.0
2008-06-24 03:58:00,2.04987,2.04993,2.04964,2.04964,8000000.0
2008-06-24 03:59:00,2.04922,2.0495,2.04922,2.04937,7000000.0
2008-06-24 04:00:00,2.0493,2.04931,2.04905,2.0493,18000000.0
2008-06-24 04:01:00,2.04939,2.04967,2.04939,2.04967,8000000.0
2008-06-24 04:02:00,2.0497,2.0497,2.0494,2.04953,25000000.0
2008-06-24 04:03:00,2.0495,2.04956,2.04907,2.04907,12000000.0
2008-06-24 04:04:00,2.04904,2.04912,2.04898,2.04912,9000000.0
2008-06-24 04:05:00,2.04918,2.04978,2.04918,2.04932,7000000.0
2008-06-24 04:06:00,2.04945,2.04954,2.04936,2.04953,10000000.0
2008-06-24 04:07:00,2.04947,2.04953,2.04946,2.04953,7000000.0
2008-06-24 04:08:00,2.04926,2.04926,2.04849,2.04849,10000000.0
2008-06-24 04:09:00,2.04854,2.04869,2.04849,2.04849,8000000.0
2008-06-24 04:10:00,2.04851,2.04866,2.04843,2.04843,9000000.0
2008-06-24 04:11:00,2.04842,2.04842,2.04814,2.04814,7000000.0
2008-06-24 04:12:00,2.04861,2.04942,2.04861,2.04942,11000000.0
2008-06-24 04:13:00,2.04951,2.04964,2.04936,2.04936,8000000.0
2008-06-24 04:14:00,2.04838,2.04887,2.04832,2.04887,7000000.0
2008-06-24 04:15:00,2.04902,2.04902,2.04858,2.04858,8000000.0
2008-06-24 04:16:00,2.0487,2.0488,2.04835,2.04835,8000000.0
2008-06-24 04:17:00,2.04816,2.04861,2.04803,2.04861,19000000.0
2008-06-24 04:18:00,2.04875,2.04875,2.04863,2.04864,8000000.0
2008-06-24 04:19:00,2.04806,2.04838,2.048,2.04838,21000000.0
2008-06-24 04:20:00,2.04857,2.04879,2.04857,2.04878,11000000.0
2008-06-24 04:21:00,2.04911,2.04935,2.04907,2.04935,7000000.0
2008-06-24 04:22:00,2.04938,2.04938,2.04922,2.04922,8000000.0
2008-06-24 04:23:00,2.04939,2.04946,2.04924,2.04935,9000000.0
2008-06-24 04:24:00,2.04909,2.04909,2.04839,2.04839,12000000.0
2008-06-24 04:25:00,2.04833,2.04868,2.04832,2.04868,9000000.0
2008-06-24 04:26:00,2.04887,2.04923,2.04887,2.04899,8000000.0
2008-06-24 04:27:00,2.04897,2.04931,2.04897,2.04916,9000000.0
2008-06-24 04:28:00,2.04935,2.04938,2.04921,2.04927,14000000.0
2008-06-24 04:29:00,2.04894,2.04931,2.04894,2.04931,16000000.0
2008-06-24 04:30:00,2.04956,2.04956,2.04907,2.04907,25000000.0
2008-06-24 04:31:00,2.04843,2.04875,2.04843,2.04858,8000000.0
2008-06-24 04:32:00,2.04865,2.0489,2.04865,2.04873,8000000.0
2008-06-24 04:33:00,2.04877,2.04877,2.04864,2.04864,10000000.0
2008-06-24 04:34:00,2.04871,2.04878,2.0486,2.0486,10000000.0
2008-06-24 04:35:00,2.04848,2.0487,2.04848,2.04859,9000000.0
2008-06-24 04:36:00,2.04873,2.04891,2.04868,2.04891,7000000.0
2008-06-24 04:37:00,2.04861,2.04903,2.0486,2.04898,7000000.0
2008-06-24 04:38:00,2.04911,2.04915,2.04891,2.04896,7000000.0
2008-06-24 04:39:00,2.04888,2.04898,2.04884,2.04888,8000000.0
2008-06-24 04:40:00,2.04842,2.04853,2.04827,2.04841,11000000.0
2008-06-24 04:41:00,2.04827,2.04845,2.04826,2.04833,9000000.0
2008-06-24 04:42:00,2.04824,2.04844,2.04824,2.04844,11000000.0
2008-06-24 04:43:00,2.0485,2.0485,2.04816,2.04816,9000000.0
2008-06-24 04:44:00,2.04802,2.04804,2.04793,2.04793,8000000.0
2008-06-24 04:45:00,2.04809,2.04825,2.04801,2.0481,9000000.0
2008-06-24 04:46:00,2.04806,2.04819,2.0479,2.0479,7000000.0
2008-06-24 04:47:00,2.04794,2.04794,2.04773,2.04781,8000000.0
2008-06-24 04:48:00,2.0478,2.04788,2.04779,2.04779,7000000.0
2008-06-24 04:49:00,2.0481,2.04825,2.04808,2.04825,8000000.0
2008-06-24 04:50:00,2.04836,2.04858,2.04836,2.04858,7000000.0
2008-06-24 04:51:00,2.04864,2.04893,2.04864,2.04885,15000000.0
2008-06-24 04:52:00,2.04905,2.04905,2.04895,2.04904,8000000.0
2008-06-24 04:53:00,2.04828,2.04878,2.04828,2.04878,8000000.0
2008-06-24 04:54:00,2.04888,2.04888,2.04881,2.04881,11000000.0
2008-06-24 04:55:00,2.0486,2.0486,2.04842,2.04856,11000000.0
2008-06-24 04:56:00,2.04858,2.04882,2.04858,2.04882,12000000.0
2008-06-24 04:57:00,2.04858,2.04858,2.04838,2.04838,8000000.0
2008-06-24 04:58:00,2.04839,2.04854,2.04837,2.04853,9000000.0
2008-06-24 04:59:00,2.0485,2.04851,2.04838,2.04838,12000000.0
2008-06-24 05:00:00,2.04827,2.04835,2.04827,2.04832,9000000.0
2008-06-24 05:01:00,2.04826,2.04853,2.04824,2.04853,7000000.0
2008-06-24 05:02:00,2.04861,2.04873,2.04835,2.04835,7000000.0
2008-06-24 05:03:00,2.04839,2.0485,2.04839,2.0485,8000000.0
2008-06-24 05:04:00,2.04823,2.04824,2.04812,2.04812,9000000.0
2008-06-24 05:05:00,2.04815,2.04827,2.04815,2.0482,13000000.0
2008-06-24 05:06:00,2.04829,2.04837,2.04824,2.04831,8000000.0
2008-06-24 05:07:00,2.04842,2.04842,2.04795,2.04831,10000000.0
2008-06-24 05:08:00,2.04833,2.04868,2.04833,2.04861,10000000.0
2008-06-24 05:09:00,2.04865,2.04865,2.04846,2.04846,16000000.0
2008-06-24 05:10:00,2.04838,2.04861,2.04838,2.04861,12000000.0
2008-06-24 05:11:00,2.04871,2.04896,2.04871,2.0489,11000000.0
2008-06-24 05:12:00,2.04883,2.04883,2.04865,2.04865,16000000.0
2008-06-24 05:13:00,2.04859,2.04881,2.04858,2.04866,9000000.0
2008-06-24 05:14:00,2.04861,2.04881,2.04861,2.04881,12000000.0
2008-06-24 05:15:00,2.04883,2.04886,2.04881,2.04886,8000000.0
2008-06-24 05:16:00,2.04884,2.04884,2.04877,2.04877,11000000.0
2008-06-24 05:17:00,2.04872,2.04887,2.04872,2.04872,9000000.0
2008-06-24 05:18:00,2.04869,2.04869,2.04859,2.04859,16000000.0
2008-06-24 05:19:00,2.04862,2.04872,2.04862,2.04869,9000000.0
2008-06-24 05:20:00,2.04866,2.04876,2.04866,2.04871,11000000.0
2008-06-24 05:21:00,2.04872,2.04876,2.04872,2.04875,15000000.0
2008-06-24 05:22:00,2.04894,2.04899,2.04889,2.04899,28000000.0
2008-06-24 05:23:00,2.04901,2.04905,2.04899,2.04901,26000000.0
2008-06-24 05:24:00,2.04894,2.04896,2.04876,2.04876,27000000.0
2008-06-24 05:25:00,2.04873,2.04879,2.04848,2.04873,47000000.0
2008-06-24 05:26:00,2.04834,2.04847,2.04828,2.04839,38000000.0
2008-06-24 05:27:00,2.04874,2.0488,2.0486,2.0488,7000000.0
2008-06-24 05:28:00,2.04841,2.04845,2.04833,2.04845,22000000.0
2008-06-24 05:29:00,2.04842,2.04861,2.04842,2.04848,11000000.0
2008-06-24 05:30:00,2.04847,2.0486,2.04847,2.0486,7000000.0
2008-06-24 05:31:00,2.04869,2.04888,2.04869,2.04879,10000000.0
2008-06-24 05:32:00,2.04932,2.04939,2.04932,2.04938,10000000.0
2008-06-24 05:33:00,2.04959,2.04959,2.04924,2.04924,8000000.0
2008-06-24 05:34:00,2.04901,2.04905,2.0487,2.0487,8000000.0
2008-06-24 05:35:00,2.04855,2.04926,2.04855,2.0492,10000000.0
2008-06-24 05:36:00,2.04878,2.04878,2.04802,2.04872,15000000.0
2008-06-24 05:37:00,2.04898,2.04898,2.04858,2.04858,11000000.0
2008-06-24 05:38:00,2.04857,2.04904,2.04857,2.04904,11000000.0
2008-06-24 05:39:00,2.04923,2.04923,2.04866,2.04899,7000000.0
2008-06-24 05:40:00,2.04887,2.04887,2.04839,2.04873,9000000.0
2008-06-24 05:41:00,2.04874,2.04896,2.04874,2.04896,9000000.0
2008-06-24 05:42:00,2.04914,2.04972,2.04914,2.04972,16000000.0
2008-06-24 05:43:00,2.05012,2.05075,2.05012,2.05075,8000000.0
2008-06-24 05:44:00,2.0507,2.0507,2.05058,2.0506,9000000.0
2008-06-24 05:45:00,2.05052,2.05069,2.05052,2.0506,13000000.0
2008-06-24 05:46:00,2.05022,2.05022,2.04975,2.04985,10000000.0
2008-06-24 05:47:00,2.04973,2.04973,2.04942,2.04942,15000000.0
2008-06-24 05:48:00,2.04951,2.04983,2.04951,2.04981,11000000.0
2008-06-24 05:49:00,2.04986,2.05004,2.04986,2.05004,8000000.0
2008-06-24 05:50:00,2.05016,2.05025,2.05016,2.05024,13000000.0
2008-06-24 05:51:00,2.04998,2.04998,2.04969,2.04998,30000000.0
2008-06-24 05:52:00,2.05013,2.05034,2.0501,2.05034,15000000.0
2008-06-24 05:53:00,2.05042,2.05042,2.05019,2.05019,8000000.0
2008-06-24 05:54:00,2.05023,2.05032,2.05013,2.05018,16000000.0
2008-06-24 05:55:00,2.05011,2.05033,2.05011,2.05027,11000000.0
2008-06-24 05:56:00,2.05018,2.05019,2.0501,2.05019,33000000.0
2008-06-24 05:57:00,2.05015,2.05018,2.05013,2.05014,11000000.0
2008-06-24 05:58:00,2.0501,2.0501,2.04977,2.04977,19000000.0
2008-06-24 05:59:00,2.04976,2.05012,2.04976,2.0501,12000000.0
2008-06-24 06:00:00,2.05,2.05021,2.04997,2.05015,25000000.0
2008-06-24 06:01:00,2.05006,2.05024,2.05005,2.05023,16000000.0
2008-06-24 06:02:00,2.05018,2.05018,2.04988,2.04988,13000000.0
2008-06-24 06:03:00,2.05005,2.0503,2.04996,2.0503,22000000.0
2008-06-24 06:04:00,2.0504,2.05043,2.05031,2.05039,11000000.0
2008-06-24 06:05:00,2.05031,2.05037,2.05015,2.05015,9000000.0
2008-06-24 06:06:00,2.04968,2.05028,2.04968,2.05026,8000000.0
2008-06-24 06:07:00,2.0504,2.05042,2.05028,2.05039,10000000.0
2008-06-24 06:08:00,2.05007,2.05007,2.04994,2.05007,8000000.0
2008-06-24 06:09:00,2.05007,2.0501,2.05,2.05,10000000.0
2008-06-24 06:10:00,2.05001,2.05006,2.04998,2.05006,8000000.0
2008-06-24 06:11:00,2.05018,2.05018,2.0499,2.0499,7000000.0
2008-06-24 06:12:00,2.04994,2.05003,2.04987,2.04998,10000000.0
2008-06-24 06:14:00,2.04977,2.05035,2.04977,2.05034,10000000.0
2008-06-24 06:15:00,2.05025,2.05026,2.05008,2.05026,18000000.0
2008-06-24 06:16:00,2.05024,2.05054,2.05004,2.05054,11000000.0
2008-06-24 06:17:00,2.05066,2.05082,2.05066,2.05079,7000000.0
2008-06-24 06:18:00,2.05092,2.05092,2.04999,2.04999,13000000.0
2008-06-24 06:19:00,2.05085,2.05138,2.05085,2.05138,12000000.0
2008-06-24 06:20:00,2.05137,2.05137,2.0511,2.0511,18000000.0
2008-06-24 06:21:00,2.0512,2.05145,2.05115,2.05135,26000000.0
2008-06-24 06:22:00,2.0512,2.0512,2.0509,2.05112,11000000.0
2008-06-24 06:23:00,2.05139,2.05139,2.05127,2.05136,11000000.0
2008-06-24 06:24:00,2.05142,2.05159,2.05142,2.05142,11000000.0
2008-06-24 06:25:00,2.0513,2.0513,2.05114,2.05126,10000000.0
2008-06-24 06:26:00,2.05157,2.05157,2.05137,2.05137,7000000.0
2008-06-24 06:27:00,2.05135,2.05145,2.05133,2.05145,8000000.0
2008-06-24 06:28:00,2.05147,2.05161,2.05146,2.05156,7000000.0
2008-06-24 06:29:00,2.05165,2.05166,2.05154,2.05154,9000000.0
2008-06-24 06:30:00,2.05159,2.05159,2.05135,2.05152,11000000.0
2008-06-24 06:31:00,2.05158,2.05158,2.05135,2.05148,20000000.0
2008-06-24 06:32:00,2.05149,2.05177,2.05142,2.05173,31000000.0
2008-06-24 06:33:00,2.05175,2.05178,2.05106,2.05106,17000000.0
2008-06-24 06:34:00,2.05095,2.05107,2.05091,2.05107,9000000.0
2008-06-24 06:35:00,2.05107,2.05156,2.051,2.05156,8000000.0
2008-06-24 06:36:00,2.05165,2.05165,2.05142,2.05142,10000000.0
2008-06-24 06:37:00,2.05162,2.05162,2.05136,2.05136,7000000.0
2008-06-24 06:38:00,2.05079,2.05107,2.05072,2.05072,8000000.0
2008-06-24 06:39:00,2.05145,2.05178,2.05145,2.05171,12000000.0
2008-06-24 06:40:00,2.05087,2.05109,2.0506,2.0506,7000000.0
2008-06-24 06:41:00,2.05162,2.05162,2.05062,2.05062,7000000.0
2008-06-24 06:42:00,2.05186,2.05201,2.05181,2.052,7000000.0
2008-06-24 06:43:00,2.051,2.05177,2.051,2.05142,9000000.0
2008-06-24 06:44:00,2.052,2.052,2.05182,2.05182,11000000.0
2008-06-24 06:45:00,2.05184,2.05186,2.05164,2.05164,8000000.0
2008-06-24 06:46:00,2.05171,2.05187,2.05171,2.05186,8000000.0
2008-06-24 06:47:00,2.05201,2.05235,2.0504,2.05234,8000000.0
2008-06-24 06:48:00,2.05233,2.05233,2.05211,2.05216,8000000.0
2008-06-24 06:49:00,2.05211,2.05219,2.05205,2.05216,9000000.0
2008-06-24 06:50:00,2.0518,2.0518,2.05169,2.05169,9000000.0
2008-06-24 06:51:00,2.05166,2.05169,2.05163,2.05166,11000000.0
2008-06-24 06:52:00,2.05171,2.05182,2.05171,2.0518,7000000.0
2008-06-24 06:53:00,2.05199,2.05205,2.05194,2.05194,8000000.0
2008-06-24 06:54:00,2.05201,2.05217,2.052,2.05217,11000000.0
2008-06-24 06:55:00,2.05218,2.0523,2.05218,2.05224,8000000.0
2008-06-24 06:56:00,2.05215,2.0522,2.05183,2.05183,13000000.0
2008-06-24 06:57:00,2.05191,2.05205,2.05187,2.05202,18000000.0
2008-06-24 06:58:00,2.05164,2.05181,2.05127,2.05181,16000000.0
2008-06-24 06:59:00,2.05208,2.0521,2.05177,2.05177,11000000.0
2008-06-24 07:00:00,2.05181,2.05208,2.05175,2.05208,8000000.0
2008-06-24 07:01:00,2.05222,2.05222,2.05207,2.05207,14000000.0
2008-06-24 07:02:00,2.05172,2.05183,2.05154,2.05154,18000000.0
2008-06-24 07:03:00,2.0515,2.0517,2.0515,2.05164,8000000.0
2008-06-24 07:04:00,2.05175,2.05214,2.05175,2.05214,8000000.0
2008-06-24 07:05:00,2.05233,2.05233,2.05195,2.05195,10000000.0
2008-06-24 07:06:00,2.05196,2.05204,2.05183,2.05183,8000000.0
2008-06-24 07:07:00,2.05201,2.05208,2.05199,2.05201,15000000.0
2008-06-24 07:08:00,2.05203,2.0521,2.05199,2.05207,18000000.0
2008-06-24 07:09:00,2.05182,2.05182,2.05148,2.05163,6000000.0
2008-06-24 07:10:00,2.05169,2.05203,2.05169,2.05203,18000000.0
2008-06-24 07:11:00,2.05222,2.05222,2.0521,2.05218,11000000.0
2008-06-24 07:12:00,2.05213,2.05214,2.05193,2.05193,11000000.0
2008-06-24 07:13:00,2.05182,2.05201,2.05182,2.05198,9000000.0
2008-06-24 07:14:00,2.05205,2.05225,2.05197,2.05197,12000000.0
2008-06-24 07:15:00,2.05187,2.05192,2.05182,2.05182,7000000.0
2008-06-24 07:16:00,2.05172,2.05172,2.05167,2.05167,12000000.0
2008-06-24 07:17:00,2.05157,2.0519,2.05157,2.05186,15000000.0
2008-06-24 07:18:00,2.0515,2.0515,2.05116,2.05117,8000000.0
2008-06-24 07:19:00,2.05106,2.05121,2.05101,2.05121,7000000.0
2008-06-24 07:20:00,2.05122,2.05137,2.05094,2.05106,9000000.0
2008-06-24 07:21:00,2.05162,2.05187,2.05162,2.05187,10000000.0
2008-06-24 07:22:00,2.05133,2.05164,2.05131,2.05159,7000000.0
2008-06-24 07:23:00,2.05175,2.05198,2.05175,2.05198,11000000.0
2008-06-24 07:24:00,2.05167,2.05194,2.05167,2.05194,23000000.0
2008-06-24 07:25:00,2.05198,2.05201,2.0519,2.05192,28000000.0
2008-06-24 07:26:00,2.05188,2.05191,2.05172,2.05188,14000000.0
2008-06-24 07:27:00,2.05211,2.05244,2.05211,2.05244,20000000.0
2008-06-24 07:28:00,2.05258,2.05267,2.05256,2.05256,17000000.0
2008-06-24 07:29:00,2.05291,2.05306,2.05283,2.05287,27000000.0
2008-06-24 07:30:00,2.05275,2.05286,2.0527,2.05274,20000000.0
2008-06-24 07:31:00,2.05288,2.05295,2.05282,2.05282,7000000.0
2008-06-24 07:32:00,2.05291,2.05307,2.0528,2.0528,11000000.0
2008-06-24 07:33:00,2.05268,2.0529,2.05251,2.05251,22000000.0
2008-06-24 07:34:00,2.05265,2.05273,2.05241,2.05273,16000000.0
2008-06-24 07:35:00,2.0526,2.05286,2.05256,2.05257,15000000.0
2008-06-24 07:36:00,2.05251,2.05251,2.05197,2.05197,8000000.0
2008-06-24 07:37:00,2.05188,2.05213,2.05188,2.05209,12000000.0
2008-06-24 07:38:00,2.05217,2.05256,2.05217,2.05256,7000000.0
2008-06-24 07:39:00,2.05251,2.05263,2.05237,2.05259,14000000.0
2008-06-24 07:40:00,2.05273,2.05294,2.05273,2.05283,9000000.0
2008-06-24 07:41:00,2.05269,2.0532,2.05269,2.0532,24000000.0
2008-06-24 07:42:00,2.05285,2.0529,2.05269,2.05272,17000000.0
2008-06-24 07:43:00,2.05262,2.05262,2.05224,2.05224,22000000.0
2008-06-24 07:44:00,2.0522,2.0522,2.05181,2.05181,10000000.0
2008-06-24 07:45:00,2.05201,2.05205,2.05176,2.05177,15000000.0
2008-06-24 07:46:00,2.05174,2.05177,2.05133,2.05158,17000000.0
2008-06-24 07:47:00,2.05167,2.05171,2.05162,2.05171,15000000.0
2008-06-24 07:48:00,2.05175,2.05187,2.05165,2.05179,10000000.0
2008-06-24 07:49:00,2.05176,2.05189,2.05167,2.05187,20000000.0
2008-06-24 07:50:00,2.05182,2.05186,2.05152,2.05169,17000000.0
2008-06-24 07:51:00,2.05139,2.05139,2.05105,2.05105,15000000.0
2008-06-24 07:52:00,2.0513,2.0515,2.05116,2.05116,29000000.0
2008-06-24 07:53:00,2.05111,2.05112,2.05099,2.05099,13000000.0
2008-06-24 07:54:00,2.05088,2.05088,2.05058,2.05084,23000000.0
2008-06-24 07:55:00,2.05081,2.05081,2.05041,2.05041,27000000.0
2008-06-24 07:56:00,2.05052,2.05063,2.05052,2.05056,18000000.0
2008-06-24 07:57:00,2.05062,2.05077,2.05044,2.05077,20000000.0
2008-06-24 07:58:00,2.05089,2.05089,2.05066,2.05084,13000000.0
2008-06-24 07:59:00,2.0509,2.0509,2.05073,2.05073,23000000.0
2008-06-24 08:00:00,2.05072,2.05072,2.05048,2.05066,31000000.0
2008-06-24 08:01:00,2.05054,2.05054,2.05037,2.05049,13000000.0
2008-06-24 08:02:00,2.05095,2.05109,2.05079,2.05109,12000000.0
2008-06-24 08:03:00,2.05115,2.05152,2.05107,2.05152,20000000.0
2008-06-24 08:04:00,2.05134,2.05164,2.05134,2.05159,30000000.0
2008-06-24 08:05:00,2.05152,2.05152,2.05138,2.05138,9000000.0
2008-06-24 08:06:00,2.0514,2.05143,2.05133,2.05143,21000000.0
2008-06-24 08:07:00,2.0513,2.0513,2.05109,2.05122,15000000.0
2008-06-24 08:08:00,2.05115,2.05117,2.05107,2.05117,25000000.0
2008-06-24 08:09:00,2.05117,2.05122,2.05111,2.05122,23000000.0
2008-06-24 08:10:00,2.05126,2.05135,2.05123,2.05129,27000000.0
2008-06-24 08:11:00,2.05144,2.05154,2.05138,2.05154,18000000.0
2008-06-24 08:12:00,2.05152,2.05152,2.0513,2.0513,22000000.0
2008-06-24 08:13:00,2.0515,2.0515,2.05105,2.05124,18000000.0
2008-06-24 08:14:00,2.05135,2.05169,2.05135,2.05165,33000000.0
2008-06-24 08:15:00,2.05171,2.05192,2.05171,2.05189,21000000.0
2008-06-24 08:16:00,2.05201,2.05201,2.05185,2.05185,21000000.0
2008-06-24 08:17:00,2.052,2.05217,2.05184,2.05184,19000000.0
2008-06-24 08:18:00,2.05225,2.05243,2.05215,2.05219,17000000.0
2008-06-24 08:19:00,2.05224,2.05251,2.05224,2.05248,16000000.0
2008-06-24 08:20:00,2.05226,2.05244,2.05214,2.05244,13000000.0
2008-06-24 08:21:00,2.05253,2.05279,2.05251,2.05253,18000000.0
2008-06-24 08:22:00,2.05259,2.05259,2.05127,2.05156,26000000.0
2008-06-24 08:23:00,2.0516,2.05175,2.0516,2.05175,16000000.0
2008-06-24 08:24:00,2.0519,2.05233,2.0519,2.05222,28000000.0
2008-06-24 08:25:00,2.05233,2.05247,2.05205,2.05247,49000000.0
2008-06-24 08:26:00,2.05273,2.05273,2.05259,2.05261,14000000.0
2008-06-24 08:27:00,2.05261,2.05279,2.05249,2.05259,31000000.0
2008-06-24 08:28:00,2.05263,2.05286,2.05232,2.05232,28000000.0
2008-06-24 08:29:00,2.05204,2.0522,2.05185,2.0522,32000000.0
2008-06-24 08:30:00,2.0524,2.05265,2.05227,2.05263,28000000.0
2008-06-24 08:31:00,2.05271,2.05295,2.05271,2.05295,40000000.0
2008-06-24 08:32:00,2.05307,2.05388,2.05307,2.05368,51000000.0
2008-06-24 08:33:00,2.05344,2.05349,2.05336,2.05336,48000000.0
2008-06-24 08:34:00,2.05335,2.05337,2.05317,2.05326,49000000.0
2008-06-24 08:35:00,2.05306,2.05306,2.05275,2.05275,39000000.0
2008-06-24 08:36:00,2.05276,2.05302,2.05276,2.05302,12000000.0
2008-06-24 08:37:00,2.05301,2.05301,2.05276,2.05284,25000000.0
2008-06-24 08:38:00,2.05285,2.05292,2.05283,2.05292,21000000.0
2008-06-24 08:39:00,2.05292,2.05292,2.05263,2.05263,23000000.0
2008-06-24 08:40:00,2.05269,2.05276,2.05251,2.05251,36000000.0
2008-06-24 08:41:00,2.05237,2.05274,2.05208,2.05274,30000000.0
2008-06-24 08:42:00,2.05267,2.0527,2.05256,2.05256,17000000.0
2008-06-24 08:43:00,2.05265,2.05265,2.0523,2.0523,23000000.0
2008-06-24 08:44:00,2.05229,2.05229,2.05213,2.05229,17000000.0
2008-06-24 08:45:00,2.05234,2.05234,2.05215,2.05231,37000000.0
2008-06-24 08:46:00,2.0525,2.0525,2.05218,2.05218,23000000.0
2008-06-24 08:47:00,2.05257,2.05264,2.05234,2.05264,25000000.0
2008-06-24 08:48:00,2.05285,2.05289,2.05265,2.05266,36000000.0
2008-06-24 08:49:00,2.05281,2.05281,2.05252,2.05252,27000000.0
2008-06-24 08:50:00,2.0526,2.05295,2.05232,2.05286,56000000.0
2008-06-24 08:51:00,2.05322,2.05327,2.05313,2.05313,32000000.0
2008-06-24 08:52:00,2.05321,2.05321,2.05281,2.05281,39000000.0
2008-06-24 08:53:00,2.05277,2.0531,2.0527,2.05295,63000000.0
2008-06-24 08:54:00,2.05318,2.05318,2.05291,2.05291,42000000.0
2008-06-24 08:55:00,2.05298,2.05317,2.05273,2.05273,55000000.0
2008-06-24 08:56:00,2.05273,2.05273,2.05227,2.05227,21000000.0
2008-06-24 08:57:00,2.05192,2.05198,2.05183,2.05187,23000000.0
2008-06-24 08:58:00,2.05171,2.05187,2.05169,2.05183,18000000.0
2008-06-24 08:59:00,2.05159,2.05178,2.05136,2.05174,12000000.0
2008-06-24 09:00:00,2.05136,2.05191,2.05136,2.05167,26000000.0
2008-06-24 09:01:00,2.05217,2.05217,2.05207,2.05207,19000000.0
2008-06-24 09:02:00,2.05212,2.05228,2.05175,2.05175,15000000.0
2008-06-24 09:03:00,2.05175,2.05205,2.05173,2.05189,16000000.0
2008-06-24 09:04:00,2.05195,2.05219,2.05173,2.05175,22000000.0
2008-06-24 09:05:00,2.05199,2.05203,2.05192,2.05196,11000000.0
2008-06-24 09:06:00,2.05192,2.05195,2.05163,2.0519,31000000.0
2008-06-24 09:07:00,2.05204,2.0528,2.05204,2.0528,33000000.0
2008-06-24 09:08:00,2.05221,2.05254,2.05221,2.05254,17000000.0
2008-06-24 09:09:00,2.05286,2.05297,2.05273,2.05283,37000000.0
2008-06-24 09:10:00,2.05273,2.05314,2.05271,2.05286,31000000.0
2008-06-24 09:11:00,2.05289,2.05289,2.05279,2.05281,26000000.0
2008-06-24 09:12:00,2.05278,2.05286,2.05271,2.05283,41000000.0
2008-06-24 09:13:00,2.05299,2.05299,2.05272,2.05281,61000000.0
2008-06-24 09:14:00,2.05324,2.05341,2.05322,2.05338,57000000.0
2008-06-24 09:15:00,2.05309,2.05309,2.05292,2.05301,33000000.0
2008-06-24 09:16:00,2.05301,2.0531,2.05296,2.05301,39000000.0
2008-06-24 09:17:00,2.05321,2.05348,2.05321,2.05348,40000000.0
2008-06-24 09:18:00,2.05357,2.05363,2.05337,2.05349,68000000.0
2008-06-24 09:19:00,2.05343,2.05373,2.05338,2.05373,52000000.0
2008-06-24 09:20:00,2.05366,2.05376,2.05347,2.05347,37000000.0
2008-06-24 09:21:00,2.05347,2.05368,2.05347,2.05357,61000000.0
2008-06-24 09:22:00,2.05378,2.05434,2.05378,2.05434,63000000.0
2008-06-24 09:23:00,2.05421,2.05435,2.05394,2.05394,65000000.0
2008-06-24 09:24:00,2.05375,2.05399,2.05349,2.05399,47000000.0
2008-06-24 09:25:00,2.05421,2.05439,2.05421,2.05431,32000000.0
2008-06-24 09:26:00,2.05429,2.05429,2.05395,2.05395,29000000.0
2008-06-24 09:27:00,2.05395,2.05415,2.05387,2.05415,55000000.0
2008-06-24 09:28:00,2.05444,2.05461,2.05442,2.05454,46000000.0
2008-06-24 09:29:00,2.05452,2.05452,2.0544,2.05448,32000000.0
2008-06-24 09:30:00,2.05434,2.05434,2.05421,2.05432,24000000.0
2008-06-24 09:31:00,2.05461,2.05477,2.05461,2.05467,18000000.0
2008-06-24 09:32:00,2.05419,2.05505,2.05419,2.05436,35000000.0
2008-06-24 09:33:00,2.05407,2.05408,2.05383,2.05385,43000000.0
2008-06-24 09:34:00,2.05367,2.05367,2.05338,2.0534,31000000.0
2008-06-24 09:35:00,2.05335,2.05335,2.05271,2.05278,47000000.0
2008-06-24 09:36:00,2.05285,2.05316,2.05271,2.05316,34000000.0
2008-06-24 09:37:00,2.05408,2.05426,2.05405,2.05412,49000000.0
2008-06-24 09:38:00,2.05413,2.05418,2.0541,2.0541,37000000.0
2008-06-24 09:39:00,2.05419,2.05453,2.05419,2.05453,61000000.0
2008-06-24 09:40:00,2.05438,2.05446,2.05423,2.05429,46000000.0
2008-06-24 09:41:00,2.05418,2.05433,2.05418,2.05433,33000000.0
2008-06-24 09:42:00,2.05437,2.05472,2.05437,2.05472,60000000.0
2008-06-24 09:43:00,2.05457,2.05457,2.05366,2.05366,66000000.0
2008-06-24 09:44:00,2.0533,2.0534,2.05295,2.05295,21000000.0
2008-06-24 09:45:00,2.05326,2.05351,2.05326,2.05347,22000000.0
2008-06-24 09:46:00,2.0535,2.05355,2.05346,2.0535,30000000.0
2008-06-24 09:47:00,2.05368,2.05372,2.05358,2.05361,24000000.0
2008-06-24 09:48:00,2.05359,2.05359,2.05323,2.05323,34000000.0
2008-06-24 09:49:00,2.05333,2.05361,2.05333,2.05346,26000000.0
2008-06-24 09:50:00,2.05352,2.05389,2.05352,2.05383,34000000.0
2008-06-24 09:51:00,2.0539,2.05413,2.05385,2.05413,56000000.0
2008-06-24 09:52:00,2.05424,2.05424,2.05401,2.05401,38000000.0
2008-06-24 09:53:00,2.05392,2.05429,2.05392,2.05429,32000000.0
2008-06-24 09:54:00,2.05418,2.05418,2.05375,2.05375,36000000.0
2008-06-24 09:55:00,2.05387,2.05407,2.05387,2.05405,38000000.0
2008-06-24 09:56:00,2.05435,2.0546,2.05435,2.0546,38000000.0
2008-06-24 09:57:00,2.05467,2.05478,2.05464,2.05466,30000000.0
2008-06-24 09:58:00,2.0547,2.05487,2.0547,2.05474,52000000.0
2008-06-24 09:59:00,2.05486,2.05489,2.0548,2.05484,32000000.0
2008-06-24 10:00:00,2.05486,2.05486,2.05455,2.05455,39000000.0
2008-06-24 10:01:00,2.05471,2.05473,2.05465,2.05471,44000000.0
2008-06-24 10:02:00,2.05507,2.05507,2.05477,2.05494,34000000.0
2008-06-24 10:03:00,2.05473,2.05484,2.05455,2.05478,47000000.0
2008-06-24 10:04:00,2.05474,2.05474,2.05438,2.05438,32000000.0
2008-06-24 10:05:00,2.05422,2.05422,2.05401,2.05412,32000000.0
2008-06-24 10:06:00,2.05397,2.05397,2.05371,2.05371,42000000.0
2008-06-24 10:07:00,2.05367,2.05372,2.05358,2.05363,51000000.0
2008-06-24 10:08:00,2.05326,2.05326,2.05291,2.05319,54000000.0
2008-06-24 10:09:00,2.05302,2.05304,2.05289,2.05294,53000000.0
2008-06-24 10:10:00,2.05299,2.05359,2.05299,2.05359,72000000.0
2008-06-24 10:11:00,2.05363,2.05385,2.05349,2.05385,61000000.0
2008-06-24 10:12:00,2.05415,2.05436,2.05414,2.05414,65000000.0
2008-06-24 10:13:00,2.05412,2.05412,2.05399,2.05402,56000000.0
2008-06-24 10:14:00,2.05392,2.0542,2.05391,2.05419,49000000.0
2008-06-24 10:15:00,2.05427,2.05448,2.05419,2.05427,46000000.0
2008-06-24 10:16:00,2.05435,2.05435,2.05406,2.05408,33000000.0
2008-06-24 10:17:00,2.05399,2.05399,2.0535,2.0535,37000000.0
2008-06-24 10:18:00,2.05347,2.05347,2.05323,2.05332,50000000.0
2008-06-24 10:19:00,2.05308,2.05325,2.05304,2.05324,59000000.0
2008-06-24 10:20:00,2.05332,2.05345,2.05332,2.05343,41000000.0
2008-06-24 10:21:00,2.05335,2.05343,2.05334,2.05336,44000000.0
2008-06-24 10:22:00,2.05351,2.05371,2.0535,2.0537,47000000.0
2008-06-24 10:23:00,2.05356,2.0539,2.05356,2.05385,58000000.0
2008-06-24 10:24:00,2.05312,2.05342,2.05228,2.05305,43000000.0
2008-06-24 10:25:00,2.05327,2.05327,2.05281,2.05281,60000000.0
2008-06-24 10:26:00,2.05299,2.05303,2.05297,2.05299,64000000.0
2008-06-24 10:27:00,2.0529,2.0529,2.05272,2.05272,54000000.0
2008-06-24 10:28:00,2.05247,2.05258,2.05238,2.05254,62000000.0
2008-06-24 10:29:00,2.05243,2.05243,2.05207,2.05227,61000000.0
2008-06-24 10:30:00,2.05218,2.05241,2.05218,2.05225,36000000.0
2008-06-24 10:31:00,2.05249,2.0528,2.05243,2.05264,39000000.0
2008-06-24 10:32:00,2.05261,2.05286,2.0525,2.05286,44000000.0
2008-06-24 10:33:00,2.05278,2.05292,2.05276,2.05288,18000000.0
2008-06-24 10:34:00,2.05297,2.05352,2.0526,2.05352,20000000.0
2008-06-24 10:35:00,2.05341,2.05348,2.05312,2.0532,23000000.0
2008-06-24 10:36:00,2.05317,2.05335,2.05312,2.05335,32000000.0
2008-06-24 10:37:00,2.05317,2.05317,2.05295,2.05307,30000000.0
2008-06-24 10:38:00,2.05312,2.05313,2.05306,2.05308,26000000.0
2008-06-24 10:39:00,2.05301,2.05316,2.05299,2.05313,29000000.0
2008-06-24 10:40:00,2.05316,2.05326,2.05315,2.05322,19000000.0
2008-06-24 10:41:00,2.05321,2.05325,2.05309,2.05325,29000000.0
2008-06-24 10:42:00,2.05313,2.05329,2.05307,2.05329,38000000.0
2008-06-24 10:43:00,2.05339,2.05343,2.05333,2.05333,27000000.0
2008-06-24 10:44:00,2.05337,2.05345,2.0533,2.05343,26000000.0
2008-06-24 10:45:00,2.05351,2.05353,2.05346,2.05348,27000000.0
2008-06-24 10:46:00,2.05357,2.05358,2.05339,2.05358,35000000.0
2008-06-24 10:47:00,2.05345,2.05376,2.05342,2.05376,23000000.0
2008-06-24 10:48:00,2.05392,2.05392,2.05342,2.05352,44000000.0
2008-06-24 10:49:00,2.05322,2.05322,2.05289,2.05289,36000000.0
2008-06-24 10:50:00,2.05283,2.05283,2.05254,2.05254,47000000.0
2008-06-24 10:51:00,2.0527,2.05294,2.0527,2.05294,45000000.0
2008-06-24 10:52:00,2.05309,2.05309,2.0526,2.0526,33000000.0
2008-06-24 10:53:00,2.05248,2.05277,2.05248,2.05254,46000000.0
2008-06-24 10:54:00,2.05256,2.05259,2.05251,2.05256,35000000.0
2008-06-24 10:55:00,2.05281,2.05307,2.05281,2.05307,37000000.0
2008-06-24 10:56:00,2.05311,2.05337,2.05303,2.05316,33000000.0
2008-06-24 10:57:00,2.05292,2.05309,2.0529,2.053,33000000.0
2008-06-24 10:58:00,2.05323,2.05323,2.0529,2.0529,26000000.0
2008-06-24 10:59:00,2.05278,2.05301,2.05278,2.05297,47000000.0
2008-06-24 11:00:00,2.05316,2.05326,2.05311,2.05313,39000000.0
2008-06-24 11:01:00,2.05328,2.05353,2.05324,2.05339,45000000.0
2008-06-24 11:02:00,2.0534,2.0534,2.05309,2.05309,17000000.0
2008-06-24 11:03:00,2.05305,2.0532,2.05278,2.05278,37000000.0
2008-06-24 11:04:00,2.05257,2.05257,2.05217,2.05252,40000000.0
2008-06-24 11:05:00,2.05228,2.05228,2.05193,2.05218,18000000.0
2008-06-24 11:06:00,2.0524,2.05249,2.05204,2.05238,19000000.0
2008-06-24 11:07:00,2.05246,2.05294,2.05246,2.05269,30000000.0
2008-06-24 11:08:00,2.05278,2.05284,2.05274,2.05277,30000000.0
2008-06-24 11:09:00,2.05249,2.05249,2.05214,2.05217,45000000.0
2008-06-24 11:10:00,2.05201,2.05236,2.05201,2.05235,35000000.0
2008-06-24 11:11:00,2.05244,2.05266,2.05239,2.05266,46000000.0
2008-06-24 11:12:00,2.05291,2.05306,2.05282,2.05298,55000000.0
2008-06-24 11:13:00,2.05299,2.053,2.05265,2.05275,59000000.0
2008-06-24 11:14:00,2.05275,2.05296,2.05261,2.05261,41000000.0
2008-06-24 11:15:00,2.0525,2.0526,2.05237,2.0524,34000000.0
2008-06-24 11:16:00,2.05275,2.05284,2.0526,2.05262,20000000.0
2008-06-24 11:17:00,2.05285,2.05307,2.05284,2.05307,57000000.0
2008-06-24 11:18:00,2.05268,2.05277,2.05248,2.05265,44000000.0
2008-06-24 11:19:00,2.05294,2.05317,2.05288,2.05317,63000000.0
2008-06-24 11:20:00,2.05308,2.05353,2.05308,2.05353,43000000.0
2008-06-24 11:21:00,2.05346,2.05346,2.05331,2.05346,34000000.0
2008-06-24 11:22:00,2.05359,2.05359,2.05332,2.05334,56000000.0
2008-06-24 11:23:00,2.05321,2.05325,2.05302,2.05325,43000000.0
2008-06-24 11:24:00,2.05345,2.05363,2.05335,2.05344,53000000.0
2008-06-24 11:25:00,2.05351,2.05364,2.05348,2.05356,29000000.0
2008-06-24 11:26:00,2.05382,2.05398,2.05382,2.0539,41000000.0
2008-06-24 11:27:00,2.05361,2.05389,2.05361,2.05381,34000000.0
2008-06-24 11:28:00,2.05378,2.05378,2.05338,2.05338,36000000.0
2008-06-24 11:29:00,2.0533,2.05334,2.05315,2.05329,43000000.0
2008-06-24 11:30:00,2.05315,2.05317,2.05304,2.05304,24000000.0
2008-06-24 11:31:00,2.05335,2.05385,2.0533,2.05385,34000000.0
2008-06-24 11:32:00,2.05412,2.05421,2.05407,2.05421,46000000.0
2008-06-24 11:33:00,2.05419,2.05419,2.05377,2.05377,41000000.0
2008-06-24 11:34:00,2.05378,2.0541,2.05378,2.05402,28000000.0
2008-06-24 11:35:00,2.05408,2.05425,2.05372,2.05372,44000000.0
2008-06-24 11:36:00,2.0532,2.05351,2.05316,2.05351,48000000.0
2008-06-24 11:37:00,2.05346,2.05358,2.05319,2.05358,50000000.0
2008-06-24 11:38:00,2.05394,2.05429,2.05394,2.05403,37000000.0
2008-06-24 11:39:00,2.05395,2.05425,2.05393,2.05425,52000000.0
2008-06-24 11:40:00,2.05455,2.05474,2.05448,2.05448,27000000.0
2008-06-24 11:41:00,2.05454,2.05486,2.05454,2.05486,49000000.0
2008-06-24 11:42:00,2.05473,2.05477,2.05465,2.05477,22000000.0
2008-06-24 11:43:00,2.05465,2.05501,2.05465,2.05496,45000000.0
2008-06-24 11:44:00,2.05515,2.05515,2.05459,2.05459,42000000.0
2008-06-24 11:45:00,2.05424,2.05424,2.05385,2.05414,41000000.0
2008-06-24 11:46:00,2.05424,2.05434,2.05423,2.05434,38000000.0
2008-06-24 11:47:00,2.05454,2.055,2.05454,2.055,22000000.0
2008-06-24 11:48:00,2.05488,2.05497,2.0547,2.0547,27000000.0
2008-06-24 11:49:00,2.05494,2.05556,2.05493,2.05533,41000000.0
2008-06-24 11:50:00,2.05511,2.05516,2.05504,2.05504,44000000.0
2008-06-24 11:51:00,2.05497,2.055,2.05485,2.05487,37000000.0
2008-06-24 11:52:00,2.0549,2.0551,2.05481,2.0551,37000000.0
2008-06-24 11:53:00,2.05503,2.05503,2.05458,2.05458,33000000.0
2008-06-24 11:54:00,2.05468,2.05468,2.05385,2.05386,37000000.0
2008-06-24 11:55:00,2.05381,2.05397,2.05381,2.05396,38000000.0
2008-06-24 11:56:00,2.05387,2.05397,2.05385,2.05389,51000000.0
2008-06-24 11:57:00,2.05397,2.0543,2.05397,2.05405,29000000.0
2008-06-24 11:58:00,2.05407,2.05446,2.05407,2.05446,31000000.0
2008-06-24 11:59:00,2.05463,2.05474,2.05463,2.05474,51000000.0
2008-06-24 12:00:00,2.05482,2.05502,2.05481,2.055,23000000.0
2008-06-24 12:01:00,2.05477,2.05478,2.0547,2.05473,24000000.0
2008-06-24 12:02:00,2.05469,2.05477,2.05461,2.05461,34000000.0
2008-06-24 12:03:00,2.05468,2.05498,2.05466,2.05498,36000000.0
2008-06-24 12:04:00,2.05502,2.05515,2.05502,2.05511,33000000.0
2008-06-24 12:05:00,2.05521,2.05557,2.05521,2.05521,26000000.0
2008-06-24 12:06:00,2.05515,2.05515,2.05486,2.05506,15000000.0
2008-06-24 12:07:00,2.05486,2.05496,2.05484,2.05484,23000000.0
2008-06-24 12:08:00,2.05484,2.05485,2.05464,2.0547,37000000.0
2008-06-24 12:09:00,2.05478,2.05502,2.05467,2.05502,11000000.0
2008-06-24 12:10:00,2.05501,2.05501,2.05466,2.05466,25000000.0
2008-06-24 12:11:00,2.05467,2.05515,2.05467,2.0549,33000000.0
2008-06-24 12:12:00,2.05493,2.05504,2.05487,2.05487,31000000.0
2008-06-24 12:13:00,2.05485,2.05487,2.05467,2.05467,24000000.0
2008-06-24 12:14:00,2.0546,2.05467,2.05442,2.05445,36000000.0
2008-06-24 12:15:00,2.05455,2.05475,2.05453,2.05465,29000000.0
2008-06-24 12:16:00,2.05463,2.05463,2.05439,2.05446,30000000.0
2008-06-24 12:17:00,2.05444,2.05449,2.05436,2.05436,41000000.0
2008-06-24 12:18:00,2.05429,2.05463,2.05429,2.05463,43000000.0
2008-06-24 12:19:00,2.05451,2.0546,2.0544,2.05446,37000000.0
2008-06-24 12:20:00,2.05453,2.05485,2.05453,2.05485,40000000.0
2008-06-24 12:21:00,2.05464,2.05469,2.05452,2.05469,61000000.0
2008-06-24 12:22:00,2.05484,2.05536,2.05484,2.05536,24000000.0
2008-06-24 12:23:00,2.05548,2.05566,2.05548,2.05566,23000000.0
2008-06-24 12:24:00,2.05567,2.05575,2.05548,2.05573,30000000.0
2008-06-24 12:25:00,2.05562,2.05594,2.05562,2.05594,22000000.0
2008-06-24 12:26:00,2.05619,2.05619,2.05558,2.05593,32000000.0
2008-06-24 12:27:00,2.05589,2.05589,2.05581,2.05581,25000000.0
2008-06-24 12:28:00,2.05576,2.0558,2.05562,2.05563,58000000.0
2008-06-24 12:29:00,2.05562,2.05574,2.0538,2.0538,71000000.0
2008-06-24 12:30:00,2.05382,2.05581,2.05377,2.05581,47000000.0
2008-06-24 12:31:00,2.05567,2.05569,2.0552,2.0552,55000000.0
2008-06-24 12:32:00,2.0551,2.05553,2.0551,2.05534,32000000.0
2008-06-24 12:33:00,2.05536,2.0554,2.05534,2.05534,40000000.0
2008-06-24 12:34:00,2.05587,2.05605,2.05587,2.05605,14000000.0
2008-06-24 12:35:00,2.05564,2.05589,2.05564,2.05571,20000000.0
2008-06-24 12:36:00,2.05556,2.05556,2.05478,2.05478,36000000.0
2008-06-24 12:37:00,2.05498,2.05508,2.05491,2.05491,22000000.0
2008-06-24 12:38:00,2.0551,2.05521,2.0551,2.05512,12000000.0
2008-06-24 12:39:00,2.05533,2.05533,2.0551,2.05512,20000000.0
2008-06-24 12:40:00,2.05518,2.0556,2.05518,2.05545,16000000.0
2008-06-24 12:41:00,2.05536,2.05536,2.05524,2.05527,10000000.0
2008-06-24 12:42:00,2.05543,2.05559,2.05543,2.05553,26000000.0
2008-06-24 12:43:00,2.05552,2.05552,2.05541,2.05541,9000000.0
2008-06-24 12:44:00,2.05533,2.05533,2.05509,2.05509,21000000.0
2008-06-24 12:45:00,2.05487,2.05487,2.05461,2.05468,30000000.0
2008-06-24 12:46:00,2.05484,2.05534,2.05484,2.05534,41000000.0
2008-06-24 12:47:00,2.05542,2.05547,2.05534,2.05534,26000000.0
2008-06-24 12:48:00,2.05523,2.05523,2.05489,2.05489,27000000.0
2008-06-24 12:49:00,2.0549,2.0551,2.0548,2.0548,36000000.0
2008-06-24 12:50:00,2.055,2.05536,2.055,2.05536,34000000.0
2008-06-24 12:51:00,2.05548,2.0556,2.05538,2.05538,25000000.0
2008-06-24 12:52:00,2.05539,2.05551,2.05539,2.05541,26000000.0
2008-06-24 12:53:00,2.05558,2.05558,2.05531,2.05535,16000000.0
2008-06-24 12:54:00,2.05526,2.05526,2.05491,2.05491,28000000.0
2008-06-24 12:55:00,2.05494,2.05512,2.05478,2.05488,29000000.0
2008-06-24 12:56:00,2.05482,2.05499,2.05482,2.05499,30000000.0
2008-06-24 12:57:00,2.05496,2.05538,2.05496,2.0552,26000000.0
2008-06-24 12:58:00,2.05612,2.05766,2.05612,2.05766,14000000.0
2008-06-24 12:59:00,2.05756,2.05801,2.05756,2.05801,32000000.0
2008-06-24 13:00:00,2.05786,2.05786,2.05754,2.05754,20000000.0
2008-06-24 13:01:00,2.0575,2.05765,2.05733,2.0574,31000000.0
2008-06-24 13:02:00,2.05761,2.05789,2.05759,2.05787,12000000.0
2008-06-24 13:03:00,2.05756,2.05772,2.05728,2.05728,21000000.0
2008-06-24 13:04:00,2.05682,2.05687,2.05646,2.05646,7000000.0
2008-06-24 13:05:00,2.0573,2.05737,2.05728,2.05735,17000000.0
2008-06-24 13:06:00,2.05748,2.05785,2.05748,2.05785,22000000.0
2008-06-24 13:07:00,2.05784,2.05784,2.05723,2.0573,17000000.0
2008-06-24 13:08:00,2.05725,2.05728,2.05714,2.05727,37000000.0
2008-06-24 13:09:00,2.05719,2.05743,2.05705,2.05705,33000000.0
2008-06-24 13:10:00,2.05683,2.05693,2.05667,2.0567,32000000.0
2008-06-24 13:11:00,2.05707,2.05788,2.05707,2.05788,21000000.0
2008-06-24 13:12:00,2.0581,2.05818,2.05748,2.05748,7000000.0
2008-06-24 13:13:00,2.05743,2.05743,2.05706,2.05706,11000000.0
2008-06-24 13:14:00,2.05702,2.05702,2.05682,2.05687,33000000.0
2008-06-24 13:15:00,2.05687,2.05687,2.0567,2.0567,25000000.0
2008-06-24 13:16:00,2.05679,2.057,2.05673,2.057,20000000.0
2008-06-24 13:17:00,2.05717,2.05742,2.05713,2.05742,19000000.0
2008-06-24 13:18:00,2.05739,2.05773,2.05739,2.05755,41000000.0
2008-06-24 13:19:00,2.05746,2.05746,2.05693,2.05693,36000000.0
2008-06-24 13:20:00,2.05687,2.05698,2.05685,2.05696,36000000.0
2008-06-24 13:21:00,2.05634,2.05634,2.05615,2.05616,54000000.0
2008-06-24 13:22:00,2.05566,2.05567,2.05556,2.05567,41000000.0
2008-06-24 13:23:00,2.05534,2.05544,2.05525,2.05544,11000000.0
2008-06-24 13:24:00,2.05526,2.05582,2.05526,2.05557,23000000.0
2008-06-24 13:25:00,2.05559,2.05559,2.05541,2.05544,25000000.0
2008-06-24 13:26:00,2.05554,2.05594,2.05554,2.05594,20000000.0
2008-06-24 13:27:00,2.05606,2.05638,2.05606,2.05638,32000000.0
2008-06-24 13:28:00,2.05628,2.05628,2.05589,2.05589,26000000.0
2008-06-24 13:29:00,2.05605,2.05685,2.05605,2.05685,25000000.0
2008-06-24 13:30:00,2.05756,2.05765,2.05738,2.05749,16000000.0
2008-06-24 13:31:00,2.05739,2.05739,2.05716,2.0573,21000000.0
2008-06-24 13:32:00,2.05674,2.05709,2.056,2.05621,28000000.0
2008-06-24 13:33:00,2.05724,2.05746,2.05721,2.05746,18000000.0
2008-06-24 13:34:00,2.05747,2.05754,2.05733,2.05737,35000000.0
2008-06-24 13:35:00,2.0575,2.05756,2.05731,2.05736,10000000.0
2008-06-24 13:36:00,2.05722,2.05733,2.05715,2.05719,40000000.0
2008-06-24 13:37:00,2.05708,2.05708,2.05673,2.05677,22000000.0
2008-06-24 13:38:00,2.05677,2.05709,2.05677,2.057,39000000.0
2008-06-24 13:39:00,2.05698,2.05698,2.0568,2.05685,32000000.0
2008-06-24 13:40:00,2.05675,2.05677,2.05644,2.05651,35000000.0
2008-06-24 13:41:00,2.05657,2.05657,2.05627,2.05627,27000000.0
2008-06-24 13:42:00,2.05649,2.05664,2.05649,2.05659,32000000.0
2008-06-24 13:43:00,2.05631,2.05704,2.05631,2.05704,26000000.0
2008-06-24 13:44:00,2.05689,2.05715,2.05679,2.05715,25000000.0
2008-06-24 13:45:00,2.05757,2.05763,2.05757,2.0576,21000000.0
2008-06-24 13:46:00,2.05772,2.05772,2.05754,2.05764,13000000.0
2008-06-24 13:47:00,2.05749,2.05763,2.05744,2.05754,22000000.0
2008-06-24 13:48:00,2.05743,2.05743,2.05717,2.05717,21000000.0
2008-06-24 13:49:00,2.05701,2.05709,2.05694,2.05699,24000000.0
2008-06-24 13:50:00,2.05706,2.05727,2.0569,2.05727,27000000.0
2008-06-24 13:51:00,2.05711,2.05731,2.05708,2.0573,27000000.0
2008-06-24 13:52:00,2.05747,2.05747,2.05711,2.05711,31000000.0
2008-06-24 13:53:00,2.05698,2.05716,2.05697,2.05698,31000000.0
2008-06-24 13:54:00,2.0569,2.05706,2.05677,2.05706,28000000.0
2008-06-24 13:55:00,2.05674,2.05697,2.05673,2.05673,33000000.0
2008-06-24 13:56:00,2.0567,2.05675,2.0567,2.05675,23000000.0
2008-06-24 13:57:00,2.05671,2.05685,2.0567,2.05685,19000000.0
2008-06-24 13:58:00,2.05705,2.05751,2.05682,2.05682,30000000.0
2008-06-24 13:59:00,2.05643,2.05649,2.05624,2.05635,39000000.0
2008-06-24 14:00:00,2.05645,2.057,2.05645,2.057,30000000.0
2008-06-24 14:01:00,2.05725,2.05775,2.05725,2.0576,16000000.0
2008-06-24 14:02:00,2.05773,2.05785,2.05765,2.05785,34000000.0
2008-06-24 14:03:00,2.05772,2.05772,2.0569,2.0569,24000000.0
2008-06-24 14:04:00,2.05676,2.057,2.05676,2.057,20000000.0
2008-06-24 14:05:00,2.05758,2.05798,2.05758,2.05796,31000000.0
2008-06-24 14:06:00,2.0578,2.05794,2.05778,2.05787,28000000.0
2008-06-24 14:07:00,2.05786,2.05807,2.05716,2.05716,32000000.0
2008-06-24 14:08:00,2.05684,2.05693,2.05676,2.05693,22000000.0
2008-06-24 14:09:00,2.05692,2.05705,2.05692,2.05705,15000000.0
2008-06-24 14:10:00,2.05716,2.0572,2.05711,2.05711,24000000.0
2008-06-24 14:11:00,2.05713,2.05724,2.05713,2.05722,22000000.0
2008-06-24 14:12:00,2.05732,2.05732,2.0571,2.0571,17000000.0
2008-06-24 14:13:00,2.05686,2.05696,2.05678,2.05681,19000000.0
2008-06-24 14:14:00,2.05685,2.05695,2.05667,2.05695,22000000.0
2008-06-24 14:15:00,2.05714,2.05731,2.05707,2.05731,26000000.0
2008-06-24 14:16:00,2.05717,2.05725,2.05708,2.05725,10000000.0
2008-06-24 14:17:00,2.05731,2.05731,2.05712,2.05724,8000000.0
2008-06-24 14:18:00,2.05734,2.05747,2.05727,2.05746,13000000.0
2008-06-24 14:19:00,2.05756,2.05787,2.05754,2.05787,29000000.0
2008-06-24 14:20:00,2.05785,2.05785,2.05768,2.05774,15000000.0
2008-06-24 14:21:00,2.05775,2.05786,2.0576,2.05765,18000000.0
2008-06-24 14:22:00,2.05753,2.05758,2.05739,2.05739,10000000.0
2008-06-24 14:23:00,2.05728,2.05728,2.05704,2.05704,24000000.0
2008-06-24 14:24:00,2.05692,2.05692,2.05681,2.05681,17000000.0
2008-06-24 14:25:00,2.05697,2.05709,2.05697,2.05708,31000000.0
2008-06-24 14:26:00,2.0571,2.05712,2.05704,2.0571,14000000.0
2008-06-24 14:27:00,2.05719,2.05747,2.05719,2.05724,14000000.0
2008-06-24 14:28:00,2.05717,2.05724,2.05717,2.05724,9000000.0
2008-06-24 14:29:00,2.05734,2.05748,2.05716,2.05716,7000000.0
2008-06-24 14:30:00,2.05732,2.05763,2.05732,2.05746,17000000.0
2008-06-24 14:31:00,2.05749,2.0575,2.05739,2.05741,21000000.0
2008-06-24 14:32:00,2.05721,2.05741,2.05721,2.05724,8000000.0
2008-06-24 14:33:00,2.05725,2.05725,2.05695,2.05698,10000000.0
2008-06-24 14:34:00,2.05675,2.05679,2.05655,2.05655,11000000.0
2008-06-24 14:35:00,2.0566,2.05679,2.0566,2.05679,7000000.0
2008-06-24 14:36:00,2.0569,2.05702,2.05688,2.05702,8000000.0
2008-06-24 14:37:00,2.05708,2.05716,2.05686,2.05714,11000000.0
2008-06-24 14:38:00,2.05732,2.05769,2.05732,2.05769,7000000.0
2008-06-24 14:39:00,2.05761,2.05761,2.05747,2.05758,8000000.0
2008-06-24 14:40:00,2.05753,2.05753,2.05741,2.05748,8000000.0
2008-06-24 14:41:00,2.05745,2.05745,2.05727,2.05739,10000000.0
2008-06-24 14:42:00,2.05733,2.05742,2.05721,2.05742,9000000.0
2008-06-24 14:43:00,2.0575,2.05769,2.0575,2.05762,8000000.0
2008-06-24 14:44:00,2.05752,2.05752,2.05729,2.05733,8000000.0
2008-06-24 14:45:00,2.05697,2.05706,2.05685,2.05699,7000000.0
2008-06-24 14:46:00,2.0569,2.05703,2.05675,2.05701,9000000.0
2008-06-24 14:47:00,2.05729,2.05729,2.05667,2.05727,8000000.0
2008-06-24 14:48:00,2.05771,2.05777,2.05731,2.05777,8000000.0
2008-06-24 14:49:00,2.05777,2.05782,2.05761,2.05761,9000000.0
2008-06-24 14:50:00,2.05822,2.05872,2.05822,2.05861,7000000.0
2008-06-24 14:51:00,2.05829,2.05829,2.05767,2.05767,10000000.0
2008-06-24 14:52:00,2.05726,2.05778,2.05708,2.05778,7000000.0
2008-06-24 14:53:00,2.05761,2.05771,2.05735,2.0575,7000000.0
2008-06-24 14:54:00,2.05765,2.05778,2.05756,2.05772,8000000.0
2008-06-24 14:55:00,2.05787,2.05787,2.05777,2.05777,7000000.0
2008-06-24 14:56:00,2.05785,2.05791,2.05778,2.05778,8000000.0
2008-06-24 14:57:00,2.05808,2.05815,2.05797,2.05811,7000000.0
2008-06-24 14:58:00,2.05784,2.05809,2.05784,2.05786,8000000.0
2008-06-24 14:59:00,2.05777,2.05781,2.05757,2.05781,8000000.0
2008-06-24 15:00:00,2.05807,2.05824,2.05792,2.05819,7000000.0
2008-06-24 15:01:00,2.05769,2.05769,2.05686,2.05686,8000000.0
2008-06-24 15:02:00,2.05661,2.05693,2.05661,2.05691,7000000.0
2008-06-24 15:03:00,2.05666,2.05668,2.05657,2.05668,7000000.0
2008-06-24 15:04:00,2.05664,2.0567,2.05655,2.05667,8000000.0
2008-06-24 15:05:00,2.05665,2.05669,2.05602,2.05602,7000000.0
2008-06-24 15:06:00,2.0562,2.05684,2.0562,2.05684,8000000.0
2008-06-24 15:07:00,2.05671,2.05689,2.05632,2.05689,11000000.0
2008-06-24 15:08:00,2.05687,2.05692,2.05678,2.05682,8000000.0
2008-06-24 15:09:00,2.05662,2.05662,2.05627,2.0566,7000000.0
2008-06-24 15:10:00,2.0564,2.05644,2.05618,2.05618,7000000.0
2008-06-24 15:11:00,2.05609,2.05653,2.05609,2.05653,11000000.0
2008-06-24 15:12:00,2.05671,2.05676,2.05645,2.05645,10000000.0
2008-06-24 15:13:00,2.05654,2.05673,2.05645,2.0566,9000000.0
2008-06-24 15:14:00,2.05686,2.05702,2.0566,2.05683,10000000.0
2008-06-24 15:15:00,2.0568,2.0568,2.05653,2.05659,8000000.0
2008-06-24 15:16:00,2.05624,2.05665,2.05624,2.05665,9000000.0
2008-06-24 15:17:00,2.05686,2.05691,2.05671,2.05671,9000000.0
2008-06-24 15:18:00,2.05661,2.05673,2.05651,2.0566,8000000.0
2008-06-24 15:19:00,2.05646,2.05661,2.05642,2.05642,7000000.0
2008-06-24 15:20:00,2.05629,2.05664,2.05629,2.0566,9000000.0
2008-06-24 15:21:00,2.05676,2.05679,2.05654,2.05664,8000000.0
2008-06-24 15:22:00,2.05673,2.0573,2.05673,2.0572,9000000.0
2008-06-24 15:23:00,2.05729,2.05744,2.05724,2.05724,8000000.0
2008-06-24 15:24:00,2.05708,2.0571,2.05698,2.05702,8000000.0
2008-06-24 15:25:00,2.05694,2.05694,2.05654,2.05654,7000000.0
2008-06-24 15:26:00,2.05656,2.05676,2.05656,2.05674,7000000.0
2008-06-24 15:27:00,2.05701,2.05712,2.05665,2.05665,7000000.0
2008-06-24 15:28:00,2.05679,2.05688,2.05673,2.05682,11000000.0
2008-06-24 15:29:00,2.05702,2.05702,2.05682,2.05689,7000000.0
2008-06-24 15:30:00,2.05683,2.05687,2.0567,2.05678,9000000.0
2008-06-24 15:31:00,2.0568,2.05691,2.0567,2.05679,9000000.0
2008-06-24 15:32:00,2.05675,2.0573,2.05675,2.0573,10000000.0
2008-06-24 15:33:00,2.05723,2.05726,2.05714,2.05716,8000000.0
2008-06-24 15:34:00,2.0573,2.05733,2.05718,2.0573,9000000.0
2008-06-24 15:35:00,2.05718,2.05718,2.05662,2.05662,7000000.0
2008-06-24 15:36:00,2.05632,2.05681,2.05632,2.05667,7000000.0
2008-06-24 15:37:00,2.0567,2.0567,2.05641,2.05645,8000000.0
2008-06-24 15:38:00,2.05524,2.05754,2.05524,2.05682,7000000.0
2008-06-24 15:39:00,2.05678,2.0571,2.05671,2.0571,10000000.0
2008-06-24 15:40:00,2.05694,2.05694,2.05659,2.05659,9000000.0
2008-06-24 15:41:00,2.05653,2.05653,2.05628,2.05641,11000000.0
2008-06-24 15:42:00,2.05625,2.05625,2.05608,2.05615,8000000.0
2008-06-24 15:43:00,2.05646,2.05647,2.05617,2.05638,8000000.0
2008-06-24 15:44:00,2.05651,2.05692,2.05649,2.05676,8000000.0
2008-06-24 15:45:00,2.05616,2.05642,2.05616,2.0563,8000000.0
2008-06-24 15:46:00,2.0564,2.05648,2.0561,2.05645,10000000.0
2008-06-24 15:47:00,2.05633,2.05643,2.05624,2.05633,7000000.0
2008-06-24 15:48:00,2.0563,2.05631,2.05602,2.05605,7000000.0
2008-06-24 15:49:00,2.05601,2.05614,2.05601,2.05614,8000000.0
2008-06-24 15:50:00,2.05608,2.0564,2.05582,2.0564,8000000.0
2008-06-24 15:51:00,2.05664,2.05674,2.05659,2.05665,9000000.0
2008-06-24 15:52:00,2.05666,2.05676,2.05659,2.05676,7000000.0
2008-06-24 15:53:00,2.05639,2.05665,2.05632,2.05634,7000000.0
2008-06-24 15:54:00,2.05613,2.05616,2.05592,2.05616,11000000.0
2008-06-24 15:55:00,2.05591,2.05595,2.05565,2.05595,9000000.0
2008-06-24 15:56:00,2.05598,2.056,2.05586,2.05586,7000000.0
2008-06-24 15:57:00,2.05598,2.05598,2.05579,2.05579,10000000.0
2008-06-24 15:58:00,2.0557,2.05584,2.05564,2.05584,10000000.0
2008-06-24 15:59:00,2.05525,2.05528,2.055,2.055,7000000.0
2008-06-24 16:00:00,2.05612,2.05675,2.05612,2.05637,7000000.0
2008-06-24 16:01:00,2.05621,2.05627,2.05591,2.05621,9000000.0
2008-06-24 16:02:00,2.05668,2.05703,2.05668,2.05703,8000000.0
2008-06-24 16:03:00,2.05703,2.05738,2.05683,2.05683,11000000.0
2008-06-24 16:04:00,2.05642,2.0567,2.05629,2.0567,8000000.0
2008-06-24 16:05:00,2.05701,2.05701,2.05603,2.05603,9000000.0
2008-06-24 16:06:00,2.05607,2.05612,2.05562,2.05562,10000000.0
2008-06-24 16:07:00,2.05578,2.05586,2.05549,2.05549,10000000.0
2008-06-24 16:08:00,2.05536,2.05563,2.05521,2.05562,8000000.0
2008-06-24 16:09:00,2.0557,2.05583,2.05555,2.05568,7000000.0
2008-06-24 16:10:00,2.05575,2.05582,2.05547,2.05547,7000000.0
2008-06-24 16:11:00,2.05532,2.05556,2.05527,2.0555,10000000.0
2008-06-24 16:12:00,2.05583,2.05632,2.05583,2.05611,9000000.0
2008-06-24 16:13:00,2.0562,2.05641,2.05613,2.05639,7000000.0
2008-06-24 16:14:00,2.05656,2.05686,2.05656,2.05677,11000000.0
2008-06-24 16:15:00,2.05674,2.05734,2.05667,2.05734,7000000.0
2008-06-24 16:16:00,2.05721,2.05726,2.05701,2.05724,7000000.0
2008-06-24 16:17:00,2.05721,2.05721,2.05671,2.05671,11000000.0
2008-06-24 16:18:00,2.05676,2.05732,2.05676,2.05732,11000000.0
2008-06-24 16:19:00,2.05718,2.05741,2.05695,2.05741,11000000.0
2008-06-24 16:20:00,2.05712,2.05712,2.05678,2.05678,9000000.0
2008-06-24 16:21:00,2.05695,2.05714,2.05695,2.05714,9000000.0
2008-06-24 16:22:00,2.05718,2.05718,2.05665,2.05696,8000000.0
2008-06-24 16:23:00,2.05685,2.05705,2.05685,2.05703,8000000.0
2008-06-24 16:24:00,2.05721,2.05729,2.05702,2.05711,10000000.0
2008-06-24 16:25:00,2.05722,2.05725,2.05696,2.05699,7000000.0
2008-06-24 16:26:00,2.05696,2.05749,2.05692,2.05749,7000000.0
2008-06-24 16:27:00,2.05725,2.05736,2.05702,2.05702,11000000.0
2008-06-24 16:28:00,2.05689,2.05707,2.05689,2.05703,11000000.0
2008-06-24 16:29:00,2.05689,2.05689,2.05662,2.05684,7000000.0
2008-06-24 16:30:00,2.0568,2.05726,2.0568,2.05726,8000000.0
2008-06-24 16:31:00,2.0573,2.0573,2.05715,2.05715,7000000.0
2008-06-24 16:32:00,2.0571,2.0573,2.05697,2.05711,8000000.0
2008-06-24 16:33:00,2.05702,2.05738,2.05702,2.05738,11000000.0
2008-06-24 16:34:00,2.05736,2.05756,2.05736,2.05755,8000000.0
2008-06-24 16:35:00,2.05754,2.05754,2.05739,2.05739,7000000.0
2008-06-24 16:36:00,2.05741,2.05755,2.05713,2.05755,8000000.0
2008-06-24 16:37:00,2.05747,2.05748,2.05719,2.05748,8000000.0
2008-06-24 16:38:00,2.05752,2.05754,2.0573,2.05749,7000000.0
2008-06-24 16:39:00,2.05726,2.05742,2.05725,2.05725,8000000.0
2008-06-24 16:40:00,2.05713,2.05713,2.05697,2.05706,11000000.0
2008-06-24 16:41:00,2.05644,2.05678,2.05641,2.05664,10000000.0
2008-06-24 16:42:00,2.05667,2.05667,2.05635,2.05661,7000000.0
2008-06-24 16:43:00,2.05672,2.05689,2.05672,2.05689,7000000.0
2008-06-24 16:44:00,2.05679,2.05685,2.05669,2.05669,7000000.0
2008-06-24 16:45:00,2.05646,2.05654,2.05637,2.05639,11000000.0
2008-06-24 16:46:00,2.05618,2.05627,2.05559,2.0558,11000000.0
2008-06-24 16:47:00,2.05563,2.05576,2.05557,2.05557,7000000.0
2008-06-24 16:48:00,2.05585,2.056,2.05572,2.056,10000000.0
2008-06-24 16:49:00,2.05568,2.05579,2.05549,2.0556,8000000.0
2008-06-24 16:50:00,2.05541,2.05541,2.05531,2.05533,8000000.0
2008-06-24 16:51:00,2.05528,2.05557,2.05516,2.05557,9000000.0
2008-06-24 16:52:00,2.05546,2.05567,2.05521,2.05521,7000000.0
2008-06-24 16:53:00,2.05501,2.05501,2.05483,2.05484,8000000.0
2008-06-24 16:54:00,2.05471,2.05492,2.05471,2.05482,7000000.0
2008-06-24 16:55:00,2.05496,2.05503,2.05494,2.05503,11000000.0
2008-06-24 16:56:00,2.055,2.05541,2.055,2.05529,11000000.0
2008-06-24 16:57:00,2.05531,2.05531,2.05515,2.05523,7000000.0
2008-06-24 16:58:00,2.05522,2.05527,2.05499,2.05525,8000000.0
2008-06-24 16:59:00,2.05343,2.05488,2.05343,2.05465,7000000.0
2008-06-24 17:00:00,2.05426,2.05469,2.05426,2.05449,11000000.0
2008-06-24 17:01:00,2.05489,2.05512,2.05484,2.05509,7000000.0
2008-06-24 17:02:00,2.05523,2.05552,2.05523,2.05552,8000000.0
2008-06-24 17:03:00,2.0557,2.0557,2.05376,2.05546,7000000.0
2008-06-24 17:04:00,2.05533,2.0554,2.05531,2.05534,7000000.0
2008-06-24 17:05:00,2.05538,2.05538,2.05524,2.05538,10000000.0
2008-06-24 17:06:00,2.05537,2.05551,2.05527,2.05527,9000000.0
2008-06-24 17:07:00,2.05519,2.05568,2.05519,2.05568,8000000.0
2008-06-24 17:08:00,2.05546,2.05546,2.05512,2.05534,9000000.0
2008-06-24 17:09:00,2.0553,2.05533,2.05442,2.05442,8000000.0
2008-06-24 17:10:00,2.05422,2.05426,2.05404,2.05426,9000000.0
2008-06-24 17:11:00,2.05407,2.05434,2.05407,2.0543,8000000.0
2008-06-24 17:12:00,2.05406,2.05416,2.05391,2.05409,7000000.0
2008-06-24 17:13:00,2.05413,2.05434,2.05413,2.05414,8000000.0
2008-06-24 17:14:00,2.05412,2.05426,2.05412,2.05422,8000000.0
2008-06-24 17:15:00,2.0538,2.0538,2.05332,2.05332,7000000.0
2008-06-24 17:16:00,2.05321,2.05321,2.05299,2.05315,10000000.0
2008-06-24 17:17:00,2.05303,2.05321,2.05291,2.05295,7000000.0
2008-06-24 17:18:00,2.05285,2.05295,2.05272,2.05286,9000000.0
2008-06-24 17:19:00,2.05274,2.05301,2.05274,2.05301,7000000.0
2008-06-24 17:20:00,2.05296,2.05296,2.05261,2.05288,8000000.0
2008-06-24 17:21:00,2.05288,2.05342,2.05288,2.05342,10000000.0
2008-06-24 17:22:00,2.05336,2.05356,2.05336,2.05353,8000000.0
2008-06-24 17:23:00,2.05329,2.05329,2.05289,2.05289,8000000.0
2008-06-24 17:24:00,2.05347,2.05359,2.05341,2.05348,7000000.0
2008-06-24 17:25:00,2.05328,2.05333,2.05318,2.05333,7000000.0
2008-06-24 17:26:00,2.05341,2.05342,2.05324,2.05339,7000000.0
2008-06-24 17:27:00,2.05329,2.05329,2.05287,2.05323,9000000.0
2008-06-24 17:28:00,2.05343,2.05354,2.05329,2.05351,7000000.0
2008-06-24 17:29:00,2.05356,2.05373,2.05342,2.05342,8000000.0
2008-06-24 17:30:00,2.05347,2.05392,2.05334,2.05392,8000000.0
2008-06-24 17:31:00,2.0541,2.05422,2.05398,2.05398,9000000.0
2008-06-24 17:32:00,2.05405,2.0541,2.0538,2.054,8000000.0
2008-06-24 17:33:00,2.05409,2.05419,2.05398,2.05419,11000000.0
2008-06-24 17:34:00,2.05387,2.05395,2.05368,2.05395,9000000.0
2008-06-24 17:35:00,2.05415,2.05442,2.05411,2.05411,7000000.0
2008-06-24 17:36:00,2.05355,2.05389,2.05344,2.05382,7000000.0
2008-06-24 17:37:00,2.05362,2.0538,2.05352,2.05379,7000000.0
2008-06-24 17:38:00,2.05393,2.05395,2.05387,2.05387,8000000.0
2008-06-24 17:39:00,2.05382,2.05384,2.0537,2.05372,7000000.0
2008-06-24 17:40:00,2.05356,2.05398,2.05356,2.05398,9000000.0
2008-06-24 17:41:00,2.05393,2.05393,2.05342,2.05342,8000000.0
2008-06-24 17:42:00,2.0535,2.05353,2.05333,2.05352,11000000.0
2008-06-24 17:43:00,2.05347,2.05347,2.05332,2.05343,7000000.0
2008-06-24 17:44:00,2.05345,2.05345,2.05312,2.05317,10000000.0
2008-06-24 17:45:00,2.05311,2.05312,2.05294,2.05305,7000000.0
2008-06-24 17:46:00,2.05285,2.05291,2.05285,2.05286,8000000.0
2008-06-24 17:47:00,2.05291,2.05291,2.05249,2.0527,8000000.0
2008-06-24 17:48:00,2.05217,2.05217,2.05184,2.05194,7000000.0
2008-06-24 17:49:00,2.05193,2.05221,2.05193,2.05221,7000000.0
2008-06-24 17:50:00,2.05226,2.05239,2.05226,2.05232,7000000.0
2008-06-24 17:51:00,2.05235,2.05247,2.05229,2.05242,7000000.0
2008-06-24 17:52:00,2.0524,2.05251,2.05226,2.05239,7000000.0
2008-06-24 17:53:00,2.0524,2.05251,2.0524,2.05244,7000000.0
2008-06-24 17:54:00,2.05233,2.05235,2.05217,2.05234,11000000.0
2008-06-24 17:55:00,2.05232,2.05245,2.05232,2.05237,7000000.0
2008-06-24 17:56:00,2.05231,2.05231,2.05203,2.05203,7000000.0
2008-06-24 17:57:00,2.05211,2.05222,2.05188,2.05188,10000000.0
2008-06-24 17:58:00,2.05127,2.05216,2.05127,2.05216,10000000.0
2008-06-24 17:59:00,2.05248,2.05256,2.0524,2.05256,10000000.0
2008-06-24 18:00:00,2.05265,2.05277,2.05227,2.05255,10000000.0
2008-06-24 18:01:00,2.05283,2.05303,2.05282,2.05303,8000000.0
2008-06-24 18:02:00,2.05302,2.05302,2.0518,2.0518,8000000.0
2008-06-24 18:03:00,2.05173,2.05218,2.0517,2.0517,10000000.0
2008-06-24 18:04:00,2.0517,2.05174,2.05155,2.05174,8000000.0
2008-06-24 18:05:00,2.05181,2.05211,2.05181,2.05208,10000000.0
2008-06-24 18:06:00,2.05207,2.05213,2.05197,2.05206,10000000.0
2008-06-24 18:07:00,2.05248,2.05371,2.05248,2.05371,8000000.0
2008-06-24 18:08:00,2.05395,2.05395,2.05371,2.05376,8000000.0
2008-06-24 18:09:00,2.05378,2.05415,2.05378,2.05415,8000000.0
2008-06-24 18:10:00,2.05431,2.05431,2.05406,2.0541,11000000.0
2008-06-24 18:11:00,2.05421,2.05421,2.05377,2.05377,7000000.0
2008-06-24 18:12:00,2.05419,2.05439,2.05414,2.05414,9000000.0
2008-06-24 18:13:00,2.05439,2.05442,2.05405,2.05427,11000000.0
2008-06-24 18:14:00,2.05475,2.05519,2.0547,2.05505,7000000.0
2008-06-24 18:15:00,2.05483,2.05516,2.05483,2.05507,8000000.0
2008-06-24 18:16:00,2.05502,2.05504,2.05471,2.05471,11000000.0
2008-06-24 18:17:00,2.05474,2.05477,2.05457,2.05463,10000000.0
2008-06-24 18:18:00,2.0543,2.0543,2.05368,2.0537,8000000.0
2008-06-24 18:19:00,2.0536,2.05378,2.0536,2.05373,9000000.0
2008-06-24 18:20:00,2.05384,2.05384,2.05357,2.05371,7000000.0
2008-06-24 18:21:00,2.05405,2.05407,2.0522,2.054,11000000.0
2008-06-24 18:22:00,2.05415,2.05415,2.05394,2.05404,11000000.0
2008-06-24 18:23:00,2.05386,2.05386,2.05356,2.05356,8000000.0
2008-06-24 18:24:00,2.05366,2.05388,2.05366,2.05388,10000000.0
2008-06-24 18:25:00,2.05386,2.05401,2.05382,2.05401,7000000.0
2008-06-24 18:26:00,2.05426,2.05439,2.05409,2.05409,8000000.0
2008-06-24 18:27:00,2.05396,2.0541,2.05396,2.05406,7000000.0
2008-06-24 18:28:00,2.05385,2.05429,2.05385,2.05429,7000000.0
2008-06-24 18:29:00,2.05413,2.05413,2.05398,2.0541,7000000.0
2008-06-24 18:30:00,2.05389,2.05454,2.05382,2.05382,8000000.0
2008-06-24 18:31:00,2.0535,2.05355,2.05336,2.05336,9000000.0
2008-06-24 18:32:00,2.05301,2.05301,2.05282,2.05282,11000000.0
2008-06-24 18:33:00,2.05297,2.0531,2.05288,2.05308,11000000.0
2008-06-24 18:34:00,2.05318,2.05325,2.05305,2.05305,7000000.0
2008-06-24 18:35:00,2.05334,2.05334,2.05299,2.05311,8000000.0
2008-06-24 18:36:00,2.05321,2.05324,2.05315,2.05318,7000000.0
2008-06-24 18:37:00,2.05323,2.05323,2.05306,2.05314,8000000.0
2008-06-24 18:38:00,2.05322,2.05342,2.05315,2.05315,8000000.0
2008-06-24 18:39:00,2.05285,2.05302,2.05275,2.05301,7000000.0
2008-06-24 18:40:00,2.05308,2.05311,2.05288,2.0529,7000000.0
2008-06-24 18:41:00,2.05308,2.05317,2.05294,2.05317,8000000.0
2008-06-24 18:42:00,2.05302,2.05304,2.05249,2.05249,11000000.0
2008-06-24 18:43:00,2.05234,2.05277,2.0523,2.0526,8000000.0
2008-06-24 18:44:00,2.05254,2.05303,2.05254,2.05303,7000000.0
2008-06-24 18:45:00,2.05312,2.05312,2.05284,2.05289,11000000.0
2008-06-24 18:46:00,2.05211,2.05254,2.05211,2.05254,9000000.0
2008-06-24 18:47:00,2.05263,2.05263,2.05223,2.05223,8000000.0
2008-06-24 18:48:00,2.05255,2.05258,2.0524,2.05255,9000000.0
2008-06-24 18:49:00,2.05263,2.05287,2.05262,2.05273,7000000.0
2008-06-24 18:50:00,2.05317,2.05349,2.05303,2.05303,11000000.0
2008-06-24 18:51:00,2.05299,2.05324,2.05284,2.05292,8000000.0
2008-06-24 18:52:00,2.05296,2.05298,2.05278,2.05298,8000000.0
2008-06-24 18:53:00,2.05292,2.05324,2.05292,2.05319,11000000.0
2008-06-24 18:54:00,2.05305,2.0532,2.05305,2.05308,7000000.0
2008-06-24 18:55:00,2.05325,2.05325,2.05281,2.05281,7000000.0
2008-06-24 18:56:00,2.05313,2.05339,2.05311,2.05329,7000000.0
2008-06-24 18:57:00,2.05373,2.05396,2.05373,2.05396,10000000.0
2008-06-24 18:58:00,2.05399,2.05399,2.05376,2.05381,9000000.0
2008-06-24 18:59:00,2.05392,2.05396,2.05382,2.05396,8000000.0
2008-06-24 19:00:00,2.0539,2.0539,2.05366,2.05366,7000000.0
2008-06-24 19:01:00,2.05334,2.05354,2.05334,2.05346,7000000.0
2008-06-24 19:02:00,2.05375,2.05375,2.05357,2.05366,8000000.0
2008-06-24 19:03:00,2.05362,2.05366,2.05347,2.05347,7000000.0
2008-06-24 19:04:00,2.05388,2.05411,2.05374,2.05411,8000000.0
2008-06-24 19:05:00,2.05411,2.05411,2.05397,2.05403,8000000.0
2008-06-24 19:06:00,2.05408,2.05415,2.05359,2.05395,8000000.0
2008-06-24 19:07:00,2.05399,2.05405,2.05393,2.05398,9000000.0
2008-06-24 19:08:00,2.05397,2.05397,2.05386,2.05397,8000000.0
2008-06-24 19:09:00,2.05381,2.05388,2.05374,2.05388,7000000.0
2008-06-24 19:10:00,2.05366,2.05366,2.05322,2.05334,11000000.0
2008-06-24 19:11:00,2.05347,2.05371,2.05347,2.05368,10000000.0
2008-06-24 19:12:00,2.05392,2.05392,2.05357,2.05383,7000000.0
2008-06-24 19:13:00,2.0538,2.0538,2.05216,2.05355,8000000.0
2008-06-24 19:14:00,2.05356,2.05356,2.05334,2.05334,8000000.0
2008-06-24 19:15:00,2.05322,2.05456,2.0532,2.05456,10000000.0
2008-06-24 19:16:00,2.05467,2.05467,2.05431,2.05431,8000000.0
2008-06-24 19:17:00,2.05439,2.0546,2.05418,2.0546,10000000.0
2008-06-24 19:18:00,2.05519,2.05529,2.05506,2.05506,11000000.0
2008-06-24 19:19:00,2.05481,2.05481,2.05453,2.05459,8000000.0
2008-06-24 19:20:00,2.05438,2.05449,2.05431,2.05431,11000000.0
2008-06-24 19:21:00,2.0542,2.0542,2.05397,2.05397,10000000.0
2008-06-24 19:22:00,2.05389,2.05389,2.05362,2.05387,9000000.0
2008-06-24 19:23:00,2.05394,2.05466,2.05394,2.05466,8000000.0
2008-06-24 19:24:00,2.05477,2.05477,2.05456,2.05463,9000000.0
2008-06-24 19:25:00,2.05484,2.055,2.05474,2.055,9000000.0
2008-06-24 19:26:00,2.05555,2.05555,2.05507,2.05507,7000000.0
2008-06-24 19:27:00,2.0548,2.0548,2.05366,2.05366,8000000.0
2008-06-24 19:28:00,2.05368,2.05368,2.05349,2.05349,10000000.0
2008-06-24 19:29:00,2.05349,2.05355,2.05342,2.05346,7000000.0
2008-06-24 19:30:00,2.05334,2.05349,2.05327,2.05336,10000000.0
2008-06-24 19:31:00,2.05341,2.05374,2.05341,2.05374,7000000.0
2008-06-24 19:32:00,2.05335,2.05335,2.05258,2.0527,10000000.0
2008-06-24 19:33:00,2.05333,2.05365,2.05333,2.05358,7000000.0
2008-06-24 19:34:00,2.05357,2.05357,2.05341,2.05345,8000000.0
2008-06-24 19:35:00,2.05356,2.05359,2.0534,2.0534,7000000.0
2008-06-24 19:36:00,2.05318,2.05332,2.05316,2.05332,7000000.0
2008-06-24 19:37:00,2.05328,2.05328,2.05307,2.05322,8000000.0
2008-06-24 19:38:00,2.05324,2.05327,2.05307,2.05307,8000000.0
2008-06-24 19:39:00,2.0531,2.05337,2.0531,2.05324,8000000.0
2008-06-24 19:40:00,2.05339,2.05348,2.05306,2.05348,7000000.0
2008-06-24 19:41:00,2.05358,2.0536,2.05334,2.05345,9000000.0
2008-06-24 19:42:00,2.05358,2.05364,2.05345,2.05345,7000000.0
2008-06-24 19:43:00,2.05318,2.05318,2.05299,2.05307,11000000.0
2008-06-24 19:44:00,2.05318,2.05352,2.05318,2.0535,8000000.0
2008-06-24 19:45:00,2.05382,2.05382,2.05355,2.05355,9000000.0
2008-06-24 19:46:00,2.05383,2.05386,2.05366,2.0537,7000000.0
2008-06-24 19:47:00,2.05374,2.05375,2.0536,2.0537,9000000.0
2008-06-24 19:48:00,2.05337,2.05391,2.05337,2.05391,8000000.0
2008-06-24 19:49:00,2.05423,2.05436,2.05423,2.05435,7000000.0
2008-06-24 19:50:00,2.05455,2.05463,2.05443,2.05443,7000000.0
2008-06-24 19:51:00,2.05443,2.05447,2.05422,2.05447,7000000.0
2008-06-24 19:52:00,2.05447,2.05447,2.05415,2.05418,7000000.0
2008-06-24 19:53:00,2.05412,2.05412,2.05404,2.05407,7000000.0
2008-06-24 19:54:00,2.05439,2.05449,2.05433,2.05449,8000000.0
2008-06-24 19:55:00,2.05437,2.05455,2.05437,2.05448,8000000.0
2008-06-24 19:56:00,2.05454,2.05454,2.05417,2.05421,8000000.0
2008-06-24 19:57:00,2.05438,2.05451,2.05437,2.05451,7000000.0
2008-06-24 19:58:00,2.0545,2.0545,2.05422,2.05441,10000000.0
2008-06-24 19:59:00,2.05432,2.05448,2.05432,2.05433,8000000.0
2008-06-24 20:00:00,2.05425,2.05425,2.05378,2.05396,7000000.0
2008-06-24 20:01:00,2.05403,2.05403,2.05382,2.05388,7000000.0
2008-06-24 20:02:00,2.05375,2.05394,2.05375,2.05388,7000000.0
2008-06-24 20:03:00,2.05388,2.05397,2.05373,2.05395,9000000.0
2008-06-24 20:04:00,2.05395,2.05406,2.0539,2.05399,9000000.0
2008-06-24 20:05:00,2.0541,2.05467,2.05403,2.05467,9000000.0
2008-06-24 20:06:00,2.05457,2.05457,2.05413,2.05444,11000000.0
2008-06-24 20:07:00,2.05489,2.05505,2.0546,2.0546,10000000.0
2008-06-24 20:08:00,2.05455,2.05461,2.0543,2.05461,8000000.0
2008-06-24 20:09:00,2.05468,2.05483,2.05465,2.05469,7000000.0
2008-06-24 20:10:00,2.05463,2.05508,2.05463,2.05487,8000000.0
2008-06-24 20:11:00,2.05504,2.05504,2.05473,2.05473,8000000.0
2008-06-24 20:12:00,2.05468,2.05471,2.05457,2.0547,7000000.0
2008-06-24 20:13:00,2.0547,2.05472,2.05457,2.05459,10000000.0
2008-06-24 20:14:00,2.05457,2.05466,2.0545,2.05466,7000000.0
2008-06-24 20:15:00,2.05477,2.05479,2.05466,2.05478,7000000.0
2008-06-24 20:16:00,2.05409,2.05409,2.05383,2.05383,7000000.0
2008-06-24 20:17:00,2.05449,2.05465,2.05429,2.05429,11000000.0
2008-06-24 20:18:00,2.05412,2.05419,2.05408,2.0541,9000000.0
2008-06-24 20:19:00,2.05402,2.05417,2.05402,2.05412,8000000.0
2008-06-24 20:20:00,2.05414,2.05422,2.05412,2.05418,7000000.0
2008-06-24 20:21:00,2.05396,2.05396,2.05349,2.05362,11000000.0
2008-06-24 20:22:00,2.05356,2.05365,2.05353,2.05356,7000000.0
2008-06-24 20:23:00,2.05371,2.05407,2.05371,2.05402,7000000.0
2008-06-24 20:24:00,2.05421,2.05436,2.05421,2.05436,8000000.0
2008-06-24 20:25:00,2.05421,2.05428,2.05405,2.05405,11000000.0
2008-06-24 20:26:00,2.05402,2.05402,2.05391,2.05395,8000000.0
2008-06-24 20:27:00,2.05397,2.054,2.05384,2.05393,9000000.0
2008-06-24 20:28:00,2.05377,2.05377,2.05341,2.05341,7000000.0
2008-06-24 20:29:00,2.05328,2.05331,2.05317,2.05317,8000000.0
2008-06-24 20:30:00,2.05344,2.05368,2.05344,2.05348,8000000.0
2008-06-24 20:31:00,2.05407,2.05407,2.05393,2.05402,7000000.0
2008-06-24 20:32:00,2.05433,2.05433,2.0541,2.05417,7000000.0
2008-06-24 20:33:00,2.05399,2.05408,2.05384,2.05384,7000000.0
2008-06-24 20:34:00,2.05348,2.05356,2.05345,2.05354,8000000.0
2008-06-24 20:35:00,2.05367,2.05386,2.05361,2.05386,9000000.0
2008-06-24 20:36:00,2.05358,2.05382,2.05358,2.05369,7000000.0
2008-06-24 20:37:00,2.05357,2.05358,2.05337,2.05358,11000000.0
2008-06-24 20:38:00,2.05363,2.05363,2.05335,2.05358,10000000.0
2008-06-24 20:39:00,2.0536,2.0536,2.05328,2.05355,9000000.0
2008-06-24 20:40:00,2.0535,2.05357,2.05337,2.05337,8000000.0
2008-06-24 20:41:00,2.05346,2.0536,2.05345,2.05357,8000000.0
2008-06-24 20:42:00,2.05358,2.05358,2.05333,2.05333,11000000.0
2008-06-24 20:43:00,2.05365,2.05365,2.05352,2.05358,8000000.0
2008-06-24 20:44:00,2.05356,2.05368,2.05343,2.05343,10000000.0
2008-06-24 20:45:00,2.0534,2.0536,2.0534,2.0536,7000000.0
2008-06-24 20:46:00,2.05374,2.05378,2.0536,2.05375,8000000.0
2008-06-24 20:47:00,2.05382,2.05397,2.05371,2.05394,7000000.0
2008-06-24 20:48:00,2.05397,2.05406,2.05377,2.05406,10000000.0
2008-06-24 20:49:00,2.05393,2.05393,2.05363,2.05363,7000000.0
2008-06-24 20:50:00,2.05389,2.05399,2.05378,2.0539,8000000.0
2008-06-24 20:51:00,2.05386,2.05389,2.05368,2.05388,9000000.0
2008-06-24 20:52:00,2.05385,2.05385,2.0537,2.05372,11000000.0
2008-06-24 20:53:00,2.05364,2.05364,2.05321,2.05321,11000000.0
2008-06-24 20:54:00,2.0535,2.05351,2.05334,2.05334,11000000.0
2008-06-24 20:55:00,2.0533,2.05339,2.05324,2.05324,8000000.0
2008-06-24 20:56:00,2.05316,2.05321,2.05305,2.05321,7000000.0
2008-06-24 20:57:00,2.05306,2.05331,2.05296,2.05317,9000000.0
2008-06-24 20:58:00,2.05319,2.05326,2.05309,2.05309,7000000.0
2008-06-24 20:59:00,2.05318,2.05322,2.05311,2.05313,7000000.0
2008-06-24 21:00:00,2.05318,2.05318,2.05306,2.05314,7000000.0
2008-06-24 21:01:00,2.05317,2.05321,2.05279,2.05279,7000000.0
2008-06-24 21:02:00,2.05266,2.05273,2.05264,2.05266,7000000.0
2008-06-24 21:03:00,2.0525,2.05286,2.0525,2.05286,8000000.0
2008-06-24 21:04:00,2.05288,2.05301,2.05263,2.05297,7000000.0
2008-06-24 21:05:00,2.05314,2.05325,2.05314,2.05317,7000000.0
2008-06-24 21:06:00,2.05295,2.05302,2.05263,2.05263,8000000.0
2008-06-24 21:07:00,2.05248,2.05248,2.05178,2.05182,8000000.0
2008-06-24 21:08:00,2.05169,2.05175,2.05163,2.05175,10000000.0
2008-06-24 21:09:00,2.05172,2.0519,2.05172,2.05181,10000000.0
2008-06-24 21:10:00,2.05189,2.05193,2.05182,2.05193,8000000.0
2008-06-24 21:11:00,2.05214,2.05227,2.05213,2.05215,7000000.0
2008-06-24 21:12:00,2.05221,2.05247,2.05221,2.05244,8000000.0
2008-06-24 21:13:00,2.05251,2.05255,2.0523,2.05249,10000000.0
2008-06-24 21:14:00,2.05254,2.05254,2.05237,2.05246,8000000.0
2008-06-24 21:15:00,2.05252,2.0526,2.05243,2.0525,8000000.0
2008-06-24 21:16:00,2.05266,2.05267,2.0525,2.05252,7000000.0
2008-06-24 21:17:00,2.05273,2.05285,2.05258,2.05285,6000000.0
2008-06-24 21:18:00,2.05245,2.05245,2.05182,2.05182,7000000.0
2008-06-24 21:19:00,2.05184,2.05194,2.05163,2.05186,9000000.0
2008-06-24 21:20:00,2.05177,2.05181,2.05166,2.0517,11000000.0
2008-06-24 21:21:00,2.05169,2.05169,2.05141,2.05145,10000000.0
2008-06-24 21:22:00,2.05151,2.05158,2.0514,2.05156,10000000.0
2008-06-24 21:23:00,2.05128,2.05128,2.05109,2.05126,7000000.0
2008-06-24 21:24:00,2.05148,2.05172,2.05148,2.05164,11000000.0
2008-06-24 21:25:00,2.05183,2.05186,2.0518,2.0518,7000000.0
2008-06-24 21:26:00,2.05197,2.05224,2.05197,2.05214,7000000.0
2008-06-24 21:27:00,2.05216,2.05219,2.05203,2.05213,7000000.0
2008-06-24 21:28:00,2.05216,2.05222,2.05205,2.0522,7000000.0
2008-06-24 21:29:00,2.05118,2.05153,2.05108,2.05123,8000000.0
2008-06-24 21:30:00,2.05213,2.05257,2.05213,2.05247,8000000.0
2008-06-24 21:31:00,2.05271,2.05303,2.0527,2.05303,8000000.0
2008-06-24 21:32:00,2.05301,2.05301,2.05283,2.05283,7000000.0
2008-06-24 21:33:00,2.053,2.05345,2.053,2.05315,11000000.0
2008-06-24 21:34:00,2.05303,2.05305,2.05273,2.05276,11000000.0
2008-06-24 21:35:00,2.0524,2.0524,2.05224,2.05224,11000000.0
2008-06-24 21:36:00,2.0523,2.05242,2.05225,2.05236,8000000.0
2008-06-24 21:37:00,2.05207,2.05207,2.05164,2.05175,8000000.0
2008-06-24 21:38:00,2.0517,2.05191,2.05167,2.05191,8000000.0
2008-06-24 21:39:00,2.05209,2.05267,2.052,2.05267,9000000.0
2008-06-24 21:40:00,2.05275,2.05289,2.0527,2.0527,7000000.0
2008-06-24 21:41:00,2.05298,2.05298,2.05271,2.05272,9000000.0
2008-06-24 21:42:00,2.05274,2.05281,2.05259,2.05261,7000000.0
2008-06-24 21:43:00,2.05241,2.05241,2.05199,2.05199,9000000.0
2008-06-24 21:44:00,2.05233,2.05291,2.05233,2.05291,8000000.0
2008-06-24 21:45:00,2.05279,2.05307,2.05279,2.05283,10000000.0
2008-06-24 21:46:00,2.05317,2.05341,2.05317,2.05331,8000000.0
2008-06-24 21:47:00,2.05332,2.05332,2.05319,2.05329,8000000.0
2008-06-24 21:48:00,2.05346,2.05368,2.05342,2.05368,8000000.0
2008-06-24 21:49:00,2.05374,2.05379,2.05366,2.05376,8000000.0
2008-06-24 21:50:00,2.05376,2.05387,2.0537,2.05377,8000000.0
2008-06-24 21:51:00,2.05382,2.05384,2.05356,2.05356,7000000.0
2008-06-24 21:52:00,2.05363,2.05377,2.05363,2.05377,7000000.0
2008-06-24 21:53:00,2.05382,2.05388,2.05373,2.05379,7000000.0
2008-06-24 21:54:00,2.05386,2.05391,2.05372,2.05391,7000000.0
2008-06-24 21:55:00,2.05386,2.05386,2.0537,2.05375,7000000.0
2008-06-24 21:56:00,2.05364,2.05382,2.0536,2.05368,8000000.0
2008-06-24 21:57:00,2.05363,2.05363,2.05344,2.05355,7000000.0
2008-06-24 21:58:00,2.05338,2.05357,2.05338,2.0534,7000000.0
2008-06-24 21:59:00,2.05374,2.05397,2.0536,2.05383,8000000.0
2008-06-24 22:00:00,2.05303,2.05397,2.05303,2.05397,10000000.0
2008-06-24 22:01:00,2.05405,2.05405,2.05361,2.05378,9000000.0
2008-06-24 22:02:00,2.05371,2.05382,2.05365,2.05368,8000000.0
2008-06-24 22:03:00,2.05384,2.05391,2.05371,2.05371,7000000.0
2008-06-24 22:04:00,2.05379,2.05379,2.05351,2.05355,8000000.0
2008-06-24 22:05:00,2.0535,2.05356,2.05344,2.05348,10000000.0
2008-06-24 22:06:00,2.05298,2.053,2.05295,2.05295,7000000.0
2008-06-24 22:07:00,2.05358,2.05362,2.05345,2.05345,8000000.0
2008-06-24 22:08:00,2.05356,2.05371,2.05352,2.05352,8000000.0
2008-06-24 22:09:00,2.05348,2.05349,2.05329,2.05349,9000000.0
2008-06-24 22:10:00,2.05346,2.0536,2.05346,2.0535,8000000.0
2008-06-24 22:11:00,2.05357,2.05357,2.0534,2.0535,9000000.0
2008-06-24 22:12:00,2.05343,2.05353,2.05342,2.05353,8000000.0
2008-06-24 22:13:00,2.05353,2.05353,2.05328,2.05328,7000000.0
2008-06-24 22:14:00,2.05328,2.05337,2.05303,2.05303,11000000.0
2008-06-24 22:15:00,2.05289,2.05297,2.05283,2.05297,6000000.0
2008-06-24 22:16:00,2.05278,2.05287,2.05263,2.05275,9000000.0
2008-06-24 22:17:00,2.05275,2.05275,2.05257,2.05268,7000000.0
2008-06-24 22:18:00,2.05267,2.05302,2.0526,2.05302,8000000.0
2008-06-24 22:19:00,2.05315,2.05316,2.05305,2.05315,7000000.0
2008-06-24 22:20:00,2.05346,2.05363,2.05346,2.0535,7000000.0
2008-06-24 22:21:00,2.05322,2.05322,2.05301,2.05301,9000000.0
2008-06-24 22:22:00,2.05308,2.05311,2.05296,2.05311,7000000.0
2008-06-24 22:23:00,2.05346,2.05367,2.05346,2.05367,9000000.0
2008-06-24 22:24:00,2.053,2.05345,2.053,2.05345,7000000.0
2008-06-24 22:25:00,2.05327,2.05327,2.05282,2.05282,8000000.0
2008-06-24 22:26:00,2.05291,2.05311,2.05282,2.05294,9000000.0
2008-06-24 22:27:00,2.05249,2.05278,2.05249,2.05251,8000000.0
2008-06-24 22:28:00,2.05242,2.05253,2.05229,2.05249,8000000.0
2008-06-24 22:29:00,2.05251,2.05257,2.05246,2.05246,10000000.0
2008-06-24 22:30:00,2.05234,2.05237,2.05208,2.05237,7000000.0
2008-06-24 22:31:00,2.05246,2.05277,2.0524,2.05277,9000000.0
2008-06-24 22:32:00,2.05256,2.05288,2.05256,2.05278,8000000.0
2008-06-24 22:33:00,2.05285,2.05305,2.05282,2.0529,7000000.0
2008-06-24 22:34:00,2.05292,2.05315,2.05292,2.05309,7000000.0
2008-06-24 22:35:00,2.05309,2.05317,2.05291,2.05317,8000000.0
2008-06-24 22:36:00,2.05318,2.0533,2.05318,2.05326,10000000.0
2008-06-24 22:37:00,2.05322,2.05333,2.05311,2.05311,7000000.0
2008-06-24 22:38:00,2.0532,2.05335,2.0532,2.05332,8000000.0
2008-06-24 22:39:00,2.05337,2.05345,2.05321,2.05345,9000000.0
2008-06-24 22:40:00,2.05354,2.05359,2.05341,2.05359,7000000.0
2008-06-24 22:41:00,2.05356,2.05356,2.0533,2.05339,8000000.0
2008-06-24 22:42:00,2.0533,2.0533,2.05311,2.05318,7000000.0
2008-06-24 22:43:00,2.05318,2.05345,2.05318,2.05345,7000000.0
2008-06-24 22:44:00,2.05329,2.05331,2.053,2.05331,7000000.0
2008-06-24 22:45:00,2.05223,2.05223,2.05144,2.05144,7000000.0
2008-06-24 22:46:00,2.0512,2.05131,2.05112,2.05116,8000000.0
2008-06-24 22:47:00,2.05104,2.05121,2.05102,2.05102,11000000.0
2008-06-24 22:48:00,2.05113,2.0518,2.05109,2.0518,8000000.0
2008-06-24 22:49:00,2.0519,2.05207,2.0519,2.052,7000000.0
2008-06-24 22:50:00,2.05209,2.05236,2.05209,2.05236,7000000.0
2008-06-24 22:51:00,2.05242,2.05257,2.05242,2.05245,10000000.0
2008-06-24 22:52:00,2.05242,2.05242,2.05219,2.05241,8000000.0
2008-06-24 22:53:00,2.05233,2.0524,2.05214,2.05214,7000000.0
2008-06-24 22:54:00,2.0526,2.0526,2.05221,2.05221,8000000.0
2008-06-24 22:55:00,2.05253,2.05283,2.05253,2.05262,7000000.0
2008-06-24 22:56:00,2.05287,2.05292,2.05281,2.05291,7000000.0
2008-06-24 22:57:00,2.05299,2.05305,2.05261,2.05275,7000000.0
2008-06-24 22:58:00,2.05282,2.05287,2.05275,2.05287,5000000.0
2008-06-24 22:59:00,2.05265,2.05276,2.05256,2.05256,7000000.0
2008-06-24 23:00:00,2.05208,2.05281,2.05208,2.05257,8000000.0
2008-06-24 23:01:00,2.05237,2.05248,2.05233,2.05248,8000000.0
2008-06-24 23:02:00,2.05297,2.053,2.05285,2.05285,8000000.0
2008-06-24 23:03:00,2.05283,2.05283,2.05273,2.05282,7000000.0
2008-06-24 23:04:00,2.05278,2.05278,2.05255,2.05262,8000000.0
2008-06-24 23:05:00,2.05243,2.05265,2.05243,2.05265,8000000.0
2008-06-24 23:06:00,2.0523,2.05279,2.0523,2.05238,9000000.0
2008-06-24 23:07:00,2.05282,2.05285,2.05267,2.05278,10000000.0
2008-06-24 23:08:00,2.05279,2.05285,2.05272,2.05279,7000000.0
2008-06-24 23:09:00,2.0528,2.05293,2.05275,2.05291,9000000.0
2008-06-24 23:10:00,2.05334,2.05334,2.05302,2.05322,11000000.0
2008-06-24 23:11:00,2.05293,2.05312,2.05278,2.05278,7000000.0
2008-06-24 23:12:00,2.05166,2.05175,2.05154,2.05175,7000000.0
2008-06-24 23:13:00,2.05165,2.05165,2.05063,2.05065,7000000.0
2008-06-24 23:14:00,2.05055,2.05095,2.04973,2.04973,11000000.0
2008-06-24 23:15:00,2.05029,2.05078,2.05029,2.05074,9000000.0
2008-06-24 23:16:00,2.05077,2.05077,2.05026,2.05051,11000000.0
2008-06-24 23:17:00,2.04983,2.05052,2.04983,2.0505,7000000.0
2008-06-24 23:18:00,2.05058,2.05058,2.04981,2.05034,8000000.0
2008-06-24 23:19:00,2.0504,2.0505,2.05027,2.05034,7000000.0
2008-06-24 23:20:00,2.05032,2.05071,2.05032,2.05071,9000000.0
2008-06-24 23:21:00,2.05068,2.05068,2.05044,2.05045,9000000.0
2008-06-24 23:22:00,2.04959,2.05043,2.04959,2.05043,5000000.0
2008-06-24 23:23:00,2.05036,2.05039,2.05032,2.05032,8000000.0
2008-06-24 23:24:00,2.05031,2.05037,2.04961,2.04977,7000000.0
2008-06-24 23:25:00,2.04953,2.05046,2.04953,2.05046,7000000.0
2008-06-24 23:26:00,2.05041,2.05064,2.05041,2.05059,8000000.0
2008-06-24 23:27:00,2.0505,2.05058,2.05017,2.05048,4000000.0
2008-06-24 23:28:00,2.05056,2.05056,2.0501,2.05036,10000000.0
2008-06-24 23:29:00,2.05062,2.05062,2.05034,2.05044,9000000.0
2008-06-24 23:30:00,2.05049,2.05049,2.04981,2.05002,8000000.0
2008-06-24 23:31:00,2.05028,2.05043,2.05025,2.05025,7000000.0
2008-06-24 23:32:00,2.05017,2.0503,2.05005,2.0503,8000000.0
2008-06-24 23:33:00,2.05009,2.05011,2.04988,2.05001,7000000.0
2008-06-24 23:34:00,2.05008,2.05048,2.05008,2.0503,11000000.0
2008-06-24 23:35:00,2.05017,2.0502,2.05008,2.05017,9000000.0
2008-06-24 23:36:00,2.05002,2.05002,2.04967,2.04967,7000000.0
2008-06-24 23:37:00,2.04955,2.04985,2.04955,2.04985,9000000.0
2008-06-24 23:38:00,2.04967,2.04983,2.04962,2.04962,8000000.0
2008-06-24 23:39:00,2.04969,2.04975,2.04949,2.04971,10000000.0
2008-06-24 23:40:00,2.0498,2.04981,2.04958,2.04981,7000000.0
2008-06-24 23:41:00,2.04964,2.04969,2.04925,2.04925,8000000.0
2008-06-24 23:42:00,2.04954,2.05006,2.04954,2.05006,6000000.0
2008-06-24 23:43:00,2.05003,2.05003,2.0496,2.04965,7000000.0
2008-06-24 23:44:00,2.04963,2.04963,2.04949,2.04955,7000000.0
2008-06-24 23:45:00,2.04959,2.04979,2.04959,2.04979,7000000.0
2008-06-24 23:46:00,2.04966,2.04985,2.04965,2.04965,8000000.0
2008-06-24 23:47:00,2.04982,2.04983,2.04926,2.04963,8000000.0
2008-06-24 23:48:00,2.04964,2.04971,2.04954,2.04954,7000000.0
2008-06-24 23:49:00,2.04964,2.05004,2.04956,2.05004,10000000.0
2008-06-24 23:50:00,2.05002,2.05002,2.04933,2.04933,8000000.0
2008-06-24 23:51:00,2.04954,2.04975,2.04954,2.04971,7000000.0
2008-06-24 23:52:00,2.04973,2.04985,2.04957,2.0498,11000000.0
2008-06-24 23:53:00,2.04978,2.05037,2.04963,2.05037,8000000.0
2008-06-24 23:54:00,2.04877,2.05137,2.04877,2.05067,9000000.0
2008-06-24 23:55:00,2.05011,2.05051,2.05011,2.05046,8000000.0
2008-06-24 23:56:00,2.05034,2.05041,2.05025,2.05041,8000000.0
2008-06-24 23:57:00,2.05053,2.05065,2.05035,2.0506,8000000.0
2008-06-24 23:58:00,2.05096,2.05096,2.05046,2.05046,7000000.0
2008-06-25 00:00:00,2.05064,2.05084,2.05064,2.05084,7000000.0
2008-06-25 00:01:00,2.05088,2.05094,2.05062,2.05062,8000000.0
2008-06-25 00:02:00,2.05079,2.0511,2.05072,2.05072,8000000.0
2008-06-25 00:03:00,2.05077,2.051,2.0507,2.0507,10000000.0
2008-06-25 00:04:00,2.05117,2.05125,2.05102,2.05122,7000000.0
2008-06-25 00:05:00,2.05131,2.05133,2.05111,2.05111,11000000.0
2008-06-25 00:06:00,2.05008,2.05082,2.05008,2.05082,10000000.0
2008-06-25 00:07:00,2.05114,2.05137,2.05114,2.05136,8000000.0
2008-06-25 00:08:00,2.05181,2.05181,2.05165,2.05177,9000000.0
2008-06-25 00:09:00,2.05121,2.05161,2.05121,2.05147,7000000.0
2008-06-25 00:10:00,2.05169,2.05169,2.05115,2.05115,8000000.0
2008-06-25 00:11:00,2.05121,2.05129,2.05119,2.05129,11000000.0
2008-06-25 00:12:00,2.05113,2.05134,2.05113,2.05134,7000000.0
2008-06-25 00:13:00,2.05147,2.05159,2.05136,2.05159,8000000.0
2008-06-25 00:14:00,2.05175,2.05197,2.05175,2.05197,8000000.0
2008-06-25 00:15:00,2.05158,2.05158,2.05119,2.05119,8000000.0
2008-06-25 00:16:00,2.05113,2.05144,2.05084,2.05144,7000000.0
2008-06-25 00:17:00,2.05109,2.05126,2.05109,2.05119,9000000.0
2008-06-25 00:18:00,2.05168,2.05178,2.05162,2.05162,10000000.0
2008-06-25 00:19:00,2.05127,2.05128,2.05117,2.05125,11000000.0
2008-06-25 00:20:00,2.05058,2.05139,2.05058,2.05139,8000000.0
2008-06-25 00:21:00,2.05136,2.05201,2.05135,2.05201,7000000.0
2008-06-25 00:22:00,2.05269,2.05269,2.05242,2.05245,9000000.0
2008-06-25 00:23:00,2.05208,2.05221,2.052,2.05212,8000000.0
2008-06-25 00:24:00,2.05157,2.05157,2.05107,2.0511,10000000.0
2008-06-25 00:26:00,2.05108,2.05227,2.05108,2.05227,7000000.0
2008-06-25 00:27:00,2.05189,2.05195,2.05177,2.05177,9000000.0
2008-06-25 00:28:00,2.05227,2.05227,2.05115,2.05115,9000000.0
2008-06-25 00:29:00,2.05142,2.05156,2.05142,2.05154,8000000.0
2008-06-25 00:30:00,2.05149,2.05149,2.05085,2.05085,11000000.0
2008-06-25 00:31:00,2.05095,2.05124,2.05086,2.05124,8000000.0
2008-06-25 00:32:00,2.05189,2.05197,2.05166,2.05166,8000000.0
2008-06-25 00:33:00,2.05048,2.05087,2.05048,2.05085,7000000.0
2008-06-25 00:34:00,2.05097,2.051,2.0508,2.05099,8000000.0
2008-06-25 00:35:00,2.05101,2.05102,2.05093,2.05102,10000000.0
2008-06-25 00:36:00,2.05098,2.05098,2.05052,2.05052,7000000.0
2008-06-25 00:37:00,2.05063,2.05173,2.05063,2.05173,8000000.0
2008-06-25 00:38:00,2.05094,2.05094,2.05025,2.05061,7000000.0
2008-06-25 00:39:00,2.05063,2.05063,2.05044,2.0505,10000000.0
2008-06-25 00:40:00,2.05039,2.05047,2.05034,2.05039,7000000.0
2008-06-25 00:41:00,2.05037,2.05039,2.05024,2.05024,10000000.0
2008-06-25 00:42:00,2.05023,2.05032,2.04974,2.05023,11000000.0
2008-06-25 00:43:00,2.05017,2.05017,2.04995,2.04995,8000000.0
2008-06-25 00:44:00,2.05027,2.05052,2.05027,2.05043,7000000.0
2008-06-25 00:45:00,2.05046,2.05046,2.05036,2.05038,8000000.0
2008-06-25 00:46:00,2.05037,2.0505,2.05035,2.05043,11000000.0
2008-06-25 00:47:00,2.05007,2.05012,2.04999,2.05011,7000000.0
2008-06-25 00:48:00,2.05015,2.05022,2.05002,2.05022,10000000.0
2008-06-25 00:49:00,2.05023,2.05029,2.05015,2.05019,10000000.0
2008-06-25 00:50:00,2.05039,2.05063,2.05039,2.05048,8000000.0
2008-06-25 00:51:00,2.04994,2.04995,2.04966,2.04994,7000000.0
2008-06-25 00:52:00,2.05042,2.05042,2.0502,2.0502,8000000.0
2008-06-25 00:53:00,2.05004,2.05004,2.04976,2.04981,10000000.0
2008-06-25 00:54:00,2.04929,2.04939,2.04923,2.04936,8000000.0
2008-06-25 00:55:00,2.04899,2.04899,2.04885,2.04894,7000000.0
2008-06-25 00:56:00,2.04909,2.04956,2.04909,2.04956,7000000.0
2008-06-25 00:57:00,2.04989,2.05023,2.04989,2.04993,8000000.0
2008-06-25 00:58:00,2.0499,2.0499,2.04967,2.04986,8000000.0
2008-06-25 00:59:00,2.04943,2.04943,2.04919,2.04919,7000000.0
2008-06-25 01:00:00,2.04963,2.04975,2.04935,2.04975,9000000.0
2008-06-25 01:01:00,2.04983,2.04983,2.04963,2.04966,7000000.0
2008-06-25 01:02:00,2.04953,2.04963,2.04925,2.04963,8000000.0
2008-06-25 01:03:00,2.04965,2.04965,2.04916,2.04921,10000000.0
2008-06-25 01:04:00,2.04906,2.05009,2.04906,2.05009,8000000.0
2008-06-25 01:05:00,2.05019,2.05019,2.04991,2.04991,7000000.0
2008-06-25 01:06:00,2.04949,2.0499,2.04936,2.0499,8000000.0
2008-06-25 01:07:00,2.05065,2.05101,2.05065,2.0508,7000000.0
2008-06-25 01:08:00,2.05117,2.05117,2.05057,2.05111,8000000.0
2008-06-25 01:09:00,2.05151,2.05164,2.05151,2.05154,7000000.0
2008-06-25 01:10:00,2.05154,2.05154,2.05089,2.05089,11000000.0
2008-06-25 01:11:00,2.05088,2.05088,2.05065,2.05074,11000000.0
2008-06-25 01:12:00,2.05091,2.05094,2.05077,2.05092,11000000.0
2008-06-25 01:13:00,2.05092,2.05092,2.05066,2.05066,7000000.0
2008-06-25 01:14:00,2.05079,2.05101,2.05067,2.05089,8000000.0
2008-06-25 01:15:00,2.05098,2.05098,2.0508,2.05089,7000000.0
2008-06-25 01:16:00,2.05072,2.05072,2.05044,2.05055,9000000.0
2008-06-25 01:17:00,2.05052,2.05052,2.05016,2.0502,8000000.0
2008-06-25 01:18:00,2.05018,2.05027,2.05014,2.05027,8000000.0
2008-06-25 01:19:00,2.05071,2.051,2.05067,2.05067,7000000.0
2008-06-25 01:20:00,2.05047,2.05077,2.05042,2.05076,8000000.0
2008-06-25 01:21:00,2.05074,2.05093,2.05064,2.05064,7000000.0
2008-06-25 01:22:00,2.0508,2.0509,2.05067,2.0509,7000000.0
2008-06-25 01:23:00,2.05091,2.05122,2.05087,2.05122,7000000.0
2008-06-25 01:24:00,2.05132,2.05136,2.05117,2.05136,11000000.0
2008-06-25 01:25:00,2.05161,2.05202,2.05161,2.05174,7000000.0
2008-06-25 01:26:00,2.05156,2.05156,2.0513,2.0513,8000000.0
2008-06-25 01:27:00,2.05167,2.05167,2.05158,2.05165,7000000.0
2008-06-25 01:28:00,2.05161,2.05161,2.05134,2.05134,8000000.0
2008-06-25 01:29:00,2.05128,2.05154,2.05119,2.05154,10000000.0
2008-06-25 01:30:00,2.0518,2.0518,2.05156,2.05166,7000000.0
2008-06-25 01:31:00,2.0517,2.0517,2.05133,2.05136,7000000.0
2008-06-25 01:32:00,2.0511,2.05137,2.0511,2.0513,9000000.0
2008-06-25 01:33:00,2.05138,2.05165,2.05138,2.05165,7000000.0
2008-06-25 01:34:00,2.05166,2.05172,2.05145,2.05145,11000000.0
2008-06-25 01:35:00,2.05151,2.05195,2.05151,2.05195,8000000.0
2008-06-25 01:36:00,2.05203,2.05214,2.05186,2.05195,10000000.0
2008-06-25 01:37:00,2.05182,2.05182,2.05162,2.05162,8000000.0
2008-06-25 01:38:00,2.05163,2.05176,2.05157,2.05176,7000000.0
2008-06-25 01:39:00,2.0518,2.05195,2.05171,2.05195,9000000.0
2008-06-25 01:40:00,2.05201,2.05205,2.05173,2.05204,11000000.0
2008-06-25 01:41:00,2.05181,2.05181,2.05127,2.05127,5000000.0
2008-06-25 01:42:00,2.0514,2.05205,2.0514,2.05205,9000000.0
2008-06-25 01:43:00,2.05204,2.05204,2.05173,2.05173,9000000.0
2008-06-25 01:44:00,2.05199,2.05199,2.05176,2.05177,8000000.0
2008-06-25 01:45:00,2.05186,2.05191,2.05126,2.05126,7000000.0
2008-06-25 01:46:00,2.05124,2.05133,2.05124,2.05133,7000000.0
2008-06-25 01:47:00,2.05124,2.05124,2.05088,2.05088,7000000.0
2008-06-25 01:48:00,2.05079,2.05124,2.05079,2.05124,8000000.0
2008-06-25 01:49:00,2.05098,2.05112,2.05098,2.05112,8000000.0
2008-06-25 01:50:00,2.0513,2.05154,2.0512,2.0512,7000000.0
2008-06-25 01:51:00,2.05131,2.05131,2.05085,2.05088,10000000.0
2008-06-25 01:52:00,2.05094,2.05094,2.05057,2.05057,8000000.0
2008-06-25 01:53:00,2.05055,2.05063,2.05046,2.05052,8000000.0
2008-06-25 01:54:00,2.04979,2.05007,2.04958,2.04966,10000000.0
2008-06-25 01:55:00,2.05033,2.05033,2.05,2.05,9000000.0
2008-06-25 01:56:00,2.05017,2.05031,2.0484,2.05025,10000000.0
2008-06-25 01:57:00,2.0502,2.0502,2.0495,2.0495,9000000.0
2008-06-25 01:58:00,2.04955,2.04969,2.04945,2.04964,8000000.0
2008-06-25 01:59:00,2.0496,2.0497,2.0496,2.0496,8000000.0
2008-06-25 02:00:00,2.05021,2.05021,2.04848,2.04848,8000000.0
2008-06-25 02:01:00,2.04955,2.04966,2.04955,2.04962,10000000.0
2008-06-25 02:02:00,2.04967,2.04974,2.04965,2.04965,13000000.0
2008-06-25 02:03:00,2.04898,2.04925,2.04879,2.04879,17000000.0
2008-06-25 02:04:00,2.0493,2.04934,2.04881,2.04923,12000000.0
2008-06-25 02:05:00,2.04909,2.04955,2.04897,2.04897,9000000.0
2008-06-25 02:06:00,2.04977,2.04982,2.04974,2.04975,7000000.0
2008-06-25 02:07:00,2.04975,2.04975,2.04969,2.04969,13000000.0
2008-06-25 02:08:00,2.04912,2.04932,2.0488,2.04924,16000000.0
2008-06-25 02:09:00,2.04958,2.04966,2.04958,2.0496,10000000.0
2008-06-25 02:10:00,2.04918,2.04935,2.04887,2.04935,8000000.0
2008-06-25 02:11:00,2.04983,2.05,2.04976,2.04976,7000000.0
2008-06-25 02:12:00,2.04976,2.05013,2.04976,2.05013,14000000.0
2008-06-25 02:13:00,2.05041,2.05041,2.05015,2.05035,7000000.0
2008-06-25 02:14:00,2.05041,2.05046,2.05036,2.05038,7000000.0
2008-06-25 02:15:00,2.04968,2.05039,2.04968,2.04993,7000000.0
2008-06-25 02:16:00,2.05039,2.05083,2.05036,2.05083,8000000.0
2008-06-25 02:17:00,2.05089,2.05096,2.05089,2.05089,7000000.0
2008-06-25 02:18:00,2.05089,2.051,2.05089,2.05098,11000000.0
2008-06-25 02:19:00,2.05086,2.05086,2.05064,2.05064,7000000.0
2008-06-25 02:20:00,2.05084,2.05084,2.04991,2.05017,12000000.0
2008-06-25 02:21:00,2.05054,2.05056,2.05039,2.05056,12000000.0
2008-06-25 02:22:00,2.05046,2.05046,2.05008,2.05045,7000000.0
2008-06-25 02:23:00,2.05059,2.05059,2.0504,2.05057,9000000.0
2008-06-25 02:24:00,2.05065,2.05065,2.05049,2.0506,8000000.0
2008-06-25 02:25:00,2.05056,2.05071,2.05056,2.05065,16000000.0
2008-06-25 02:26:00,2.05062,2.05082,2.05062,2.05062,20000000.0
2008-06-25 02:27:00,2.05048,2.0507,2.05048,2.0507,18000000.0
2008-06-25 02:28:00,2.05024,2.05024,2.04974,2.04995,10000000.0
2008-06-25 02:29:00,2.05065,2.05071,2.05051,2.05056,10000000.0
2008-06-25 02:30:00,2.05065,2.0511,2.05065,2.05105,10000000.0
2008-06-25 02:31:00,2.05116,2.05116,2.05092,2.05108,9000000.0
2008-06-25 02:32:00,2.05116,2.05116,2.05097,2.05097,15000000.0
2008-06-25 02:33:00,2.05008,2.05058,2.05,2.05058,14000000.0
2008-06-25 02:34:00,2.05089,2.0509,2.05069,2.05069,9000000.0
2008-06-25 02:35:00,2.0507,2.0507,2.0507,2.0507,8000000.0
2008-06-25 02:36:00,2.05078,2.05117,2.05078,2.05117,8000000.0
2008-06-25 02:37:00,2.05128,2.05146,2.05128,2.05135,7000000.0
2008-06-25 02:38:00,2.05119,2.0512,2.05107,2.0512,7000000.0
2008-06-25 02:39:00,2.05031,2.05082,2.05013,2.0508,13000000.0
2008-06-25 02:40:00,2.0512,2.0512,2.05108,2.05112,11000000.0
2008-06-25 02:41:00,2.05115,2.05118,2.05111,2.05111,8000000.0
2008-06-25 02:42:00,2.05075,2.05106,2.05075,2.05087,11000000.0
2008-06-25 02:43:00,2.05075,2.05098,2.05072,2.05098,8000000.0
2008-06-25 02:44:00,2.05048,2.05094,2.05048,2.0509,10000000.0
2008-06-25 02:45:00,2.05103,2.05112,2.05093,2.05104,10000000.0
2008-06-25 02:46:00,2.05097,2.05112,2.05097,2.05104,8000000.0
2008-06-25 02:47:00,2.05056,2.05087,2.05049,2.05087,8000000.0
2008-06-25 02:48:00,2.05099,2.05114,2.05091,2.05091,11000000.0
2008-06-25 02:49:00,2.05089,2.05105,2.05078,2.05104,10000000.0
2008-06-25 02:50:00,2.05116,2.05121,2.05105,2.05121,8000000.0
2008-06-25 02:51:00,2.05114,2.05114,2.05057,2.05096,10000000.0
2008-06-25 02:52:00,2.05103,2.05103,2.05025,2.05044,10000000.0
2008-06-25 02:53:00,2.05113,2.05113,2.0508,2.05098,8000000.0
2008-06-25 02:54:00,2.05088,2.05098,2.05088,2.05095,7000000.0
2008-06-25 02:55:00,2.05078,2.05086,2.05044,2.05074,8000000.0
2008-06-25 02:56:00,2.05067,2.05094,2.05059,2.05094,7000000.0
2008-06-25 02:57:00,2.05091,2.05112,2.05085,2.05085,8000000.0
2008-06-25 02:58:00,2.05087,2.05156,2.05087,2.05154,12000000.0
2008-06-25 02:59:00,2.0515,2.05154,2.05118,2.05138,19000000.0
2008-06-25 03:00:00,2.05134,2.05134,2.05123,2.05126,7000000.0
2008-06-25 03:01:00,2.05127,2.05148,2.05127,2.05133,10000000.0
2008-06-25 03:02:00,2.05125,2.05133,2.05118,2.05118,4000000.0
2008-06-25 03:03:00,2.05136,2.05144,2.05127,2.05143,11000000.0
2008-06-25 03:04:00,2.05159,2.05165,2.05151,2.05162,7000000.0
2008-06-25 03:05:00,2.05158,2.05159,2.05134,2.05141,10000000.0
2008-06-25 03:06:00,2.05127,2.05138,2.05121,2.05122,11000000.0
2008-06-25 03:07:00,2.05114,2.05142,2.05114,2.05124,7000000.0
2008-06-25 03:08:00,2.05098,2.05098,2.05063,2.05096,8000000.0
2008-06-25 03:09:00,2.05106,2.05113,2.05095,2.05096,10000000.0
2008-06-25 03:10:00,2.05099,2.05121,2.05087,2.05121,10000000.0
2008-06-25 03:11:00,2.05137,2.05137,2.05112,2.05113,8000000.0
2008-06-25 03:12:00,2.05052,2.0507,2.05025,2.05037,7000000.0
2008-06-25 03:13:00,2.05128,2.05129,2.0511,2.05129,10000000.0
2008-06-25 03:14:00,2.05148,2.05154,2.05129,2.0514,16000000.0
2008-06-25 03:15:00,2.05135,2.05144,2.05086,2.05132,11000000.0
2008-06-25 03:16:00,2.05127,2.05135,2.05115,2.05135,5000000.0
2008-06-25 03:17:00,2.05137,2.05137,2.05112,2.05137,8000000.0
2008-06-25 03:18:00,2.05139,2.05139,2.05109,2.05118,10000000.0
2008-06-25 03:19:00,2.05127,2.05157,2.05125,2.05149,7000000.0
2008-06-25 03:20:00,2.05167,2.05187,2.05167,2.05187,7000000.0
2008-06-25 03:21:00,2.05184,2.05184,2.05171,2.05179,7000000.0
2008-06-25 03:22:00,2.0516,2.0516,2.04968,2.04968,8000000.0
2008-06-25 03:23:00,2.05163,2.05171,2.0516,2.05168,9000000.0
2008-06-25 03:24:00,2.05169,2.05183,2.05169,2.05183,7000000.0
2008-06-25 03:25:00,2.05187,2.05199,2.05182,2.05199,23000000.0
2008-06-25 03:26:00,2.05237,2.05237,2.05135,2.05135,9000000.0
2008-06-25 03:27:00,2.05166,2.05166,2.05121,2.05165,7000000.0
2008-06-25 03:28:00,2.05203,2.05206,2.05201,2.05202,7000000.0
2008-06-25 03:29:00,2.05189,2.05189,2.05173,2.05173,8000000.0
2008-06-25 03:30:00,2.05172,2.05199,2.05168,2.05168,10000000.0
2008-06-25 03:31:00,2.05138,2.05166,2.05138,2.05142,8000000.0
2008-06-25 03:32:00,2.05184,2.05192,2.05184,2.05192,10000000.0
2008-06-25 03:33:00,2.05206,2.05206,2.05172,2.05192,7000000.0
2008-06-25 03:34:00,2.05174,2.05201,2.05174,2.05201,11000000.0
2008-06-25 03:35:00,2.05206,2.05206,2.05191,2.05205,8000000.0
2008-06-25 03:36:00,2.05224,2.05225,2.05208,2.05215,7000000.0
2008-06-25 03:37:00,2.0513,2.05143,2.05114,2.05117,8000000.0
2008-06-25 03:38:00,2.05192,2.05194,2.05181,2.05194,6000000.0
2008-06-25 03:39:00,2.05171,2.05191,2.05166,2.05169,10000000.0
2008-06-25 03:40:00,2.05184,2.05193,2.05184,2.05193,6000000.0
2008-06-25 03:41:00,2.05151,2.05153,2.05147,2.05147,8000000.0
2008-06-25 03:42:00,2.05166,2.05171,2.05147,2.05157,8000000.0
2008-06-25 03:43:00,2.05155,2.05155,2.05145,2.05151,9000000.0
2008-06-25 03:44:00,2.0518,2.05187,2.05173,2.05176,7000000.0
2008-06-25 03:45:00,2.05182,2.05182,2.05144,2.05144,7000000.0
2008-06-25 03:46:00,2.05143,2.05153,2.05135,2.05139,8000000.0
2008-06-25 03:47:00,2.05151,2.0517,2.05138,2.0517,9000000.0
2008-06-25 03:48:00,2.05152,2.05154,2.05136,2.05141,11000000.0
2008-06-25 03:49:00,2.0504,2.05077,2.0502,2.0502,23000000.0
2008-06-25 03:50:00,2.05138,2.0515,2.05133,2.05133,6000000.0
2008-06-25 03:51:00,2.05112,2.05138,2.05108,2.05126,8000000.0
2008-06-25 03:52:00,2.0513,2.0516,2.0512,2.05157,9000000.0
2008-06-25 03:53:00,2.05143,2.05143,2.05119,2.05119,8000000.0
2008-06-25 03:54:00,2.05143,2.05172,2.05134,2.05166,9000000.0
2008-06-25 03:55:00,2.05161,2.05161,2.05137,2.05147,10000000.0
2008-06-25 03:56:00,2.05125,2.05125,2.05115,2.05125,12000000.0
2008-06-25 03:57:00,2.05131,2.05139,2.05125,2.05139,9000000.0
2008-06-25 03:58:00,2.0515,2.05196,2.0515,2.05195,8000000.0
2008-06-25 03:59:00,2.05203,2.05228,2.05203,2.05219,7000000.0
2008-06-25 04:00:00,2.0522,2.05236,2.05203,2.05236,18000000.0
2008-06-25 04:01:00,2.05234,2.05334,2.05234,2.05334,8000000.0
2008-06-25 04:02:00,2.0531,2.05392,2.0531,2.05392,25000000.0
2008-06-25 04:03:00,2.0538,2.05435,2.0538,2.05418,12000000.0
2008-06-25 04:04:00,2.05413,2.0542,2.05409,2.0542,9000000.0
2008-06-25 04:05:00,2.05414,2.05442,2.05397,2.05397,7000000.0
2008-06-25 04:06:00,2.05424,2.05425,2.05402,2.05402,10000000.0
2008-06-25 04:07:00,2.05413,2.05413,2.0539,2.0539,7000000.0
2008-06-25 04:08:00,2.05329,2.05336,2.05317,2.05317,10000000.0
2008-06-25 04:09:00,2.05285,2.05292,2.05247,2.05247,8000000.0
2008-06-25 04:10:00,2.05254,2.05267,2.05152,2.05152,9000000.0
2008-06-25 04:11:00,2.05281,2.05282,2.05255,2.05255,7000000.0
2008-06-25 04:12:00,2.05249,2.05268,2.05246,2.05246,11000000.0
2008-06-25 04:13:00,2.05251,2.05258,2.05251,2.05258,8000000.0
2008-06-25 04:14:00,2.05261,2.05264,2.05259,2.05259,7000000.0
2008-06-25 04:15:00,2.05124,2.05202,2.05124,2.05181,8000000.0
2008-06-25 04:16:00,2.05184,2.05202,2.05168,2.05188,8000000.0
2008-06-25 04:17:00,2.05262,2.05268,2.05258,2.05258,19000000.0
2008-06-25 04:18:00,2.05182,2.05209,2.05131,2.05209,8000000.0
2008-06-25 04:19:00,2.05244,2.05274,2.05244,2.05265,21000000.0
2008-06-25 04:20:00,2.05297,2.05297,2.05235,2.05238,11000000.0
2008-06-25 04:21:00,2.05219,2.05219,2.05208,2.05211,7000000.0
2008-06-25 04:22:00,2.05216,2.0522,2.05129,2.05129,8000000.0
2008-06-25 04:23:00,2.05231,2.05231,2.05202,2.05229,9000000.0
2008-06-25 04:24:00,2.05233,2.05241,2.05219,2.05241,12000000.0
2008-06-25 04:25:00,2.05231,2.05236,2.0522,2.05222,9000000.0
2008-06-25 04:26:00,2.05232,2.05268,2.05232,2.05262,8000000.0
2008-06-25 04:27:00,2.05245,2.05261,2.05231,2.05255,9000000.0
2008-06-25 04:28:00,2.05259,2.05268,2.05259,2.05267,14000000.0
2008-06-25 04:29:00,2.0529,2.0529,2.05283,2.05283,16000000.0
2008-06-25 04:30:00,2.05286,2.05308,2.05286,2.05308,25000000.0
2008-06-25 04:31:00,2.05271,2.05281,2.05232,2.05262,8000000.0
2008-06-25 04:32:00,2.05328,2.05332,2.05317,2.05317,8000000.0
2008-06-25 04:33:00,2.05319,2.05335,2.05319,2.05335,10000000.0
2008-06-25 04:34:00,2.05347,2.05347,2.05336,2.05336,10000000.0
2008-06-25 04:35:00,2.05327,2.05333,2.05295,2.05295,9000000.0
2008-06-25 04:36:00,2.05296,2.05318,2.0529,2.05317,7000000.0
2008-06-25 04:37:00,2.05308,2.05317,2.05291,2.05291,7000000.0
2008-06-25 04:38:00,2.05319,2.05319,2.05297,2.05301,7000000.0
2008-06-25 04:39:00,2.05297,2.05306,2.0529,2.0529,8000000.0
2008-06-25 04:40:00,2.05219,2.0524,2.05204,2.05233,11000000.0
2008-06-25 04:41:00,2.05238,2.05238,2.05155,2.05221,9000000.0
2008-06-25 04:42:00,2.05218,2.05218,2.05215,2.05218,11000000.0
2008-06-25 04:43:00,2.05275,2.05275,2.05228,2.05228,9000000.0
2008-06-25 04:44:00,2.05215,2.05221,2.05215,2.05216,8000000.0
2008-06-25 04:45:00,2.05236,2.0525,2.0523,2.05239,9000000.0
2008-06-25 04:46:00,2.05262,2.05275,2.05252,2.05252,7000000.0
2008-06-25 04:47:00,2.05232,2.05235,2.05211,2.05226,8000000.0
2008-06-25 04:48:00,2.05215,2.05222,2.05215,2.05222,7000000.0
2008-06-25 04:49:00,2.05217,2.05246,2.05217,2.05246,8000000.0
2008-06-25 04:50:00,2.05229,2.05229,2.05168,2.05205,7000000.0
2008-06-25 04:51:00,2.0525,2.05251,2.05235,2.05235,15000000.0
2008-06-25 04:52:00,2.05251,2.05265,2.05251,2.05259,8000000.0
2008-06-25 04:53:00,2.05243,2.05253,2.05243,2.05247,8000000.0
2008-06-25 04:54:00,2.05219,2.05238,2.05219,2.05238,11000000.0
2008-06-25 04:55:00,2.05268,2.05283,2.05253,2.05253,11000000.0
2008-06-25 04:56:00,2.05246,2.05267,2.05246,2.05267,12000000.0
2008-06-25 04:57:00,2.05192,2.05192,2.05163,2.05178,8000000.0
2008-06-25 04:58:00,2.05279,2.05279,2.05221,2.05258,9000000.0
2008-06-25 04:59:00,2.05274,2.05294,2.05274,2.05294,12000000.0
2008-06-25 05:00:00,2.05304,2.0533,2.05304,2.0533,9000000.0
2008-06-25 05:01:00,2.05327,2.05342,2.05322,2.0533,7000000.0
2008-06-25 05:02:00,2.05334,2.05348,2.05334,2.05337,7000000.0
2008-06-25 05:03:00,2.05314,2.05322,2.05278,2.05312,8000000.0
2008-06-25 05:04:00,2.05338,2.05345,2.05338,2.05343,9000000.0
2008-06-25 05:05:00,2.05316,2.05343,2.05316,2.05343,13000000.0
2008-06-25 05:06:00,2.05362,2.05366,2.05356,2.05363,8000000.0
2008-06-25 05:07:00,2.05358,2.05358,2.05343,2.05343,10000000.0
2008-06-25 05:08:00,2.05332,2.05357,2.05323,2.05323,10000000.0
2008-06-25 05:09:00,2.05319,2.05323,2.05307,2.05309,16000000.0
2008-06-25 05:10:00,2.05278,2.05295,2.05238,2.05263,12000000.0
2008-06-25 05:11:00,2.05225,2.0528,2.05222,2.05225,11000000.0
2008-06-25 05:12:00,2.05315,2.05322,2.05315,2.05315,16000000.0
2008-06-25 05:13:00,2.05278,2.05289,2.05242,2.05242,9000000.0
2008-06-25 05:14:00,2.05285,2.05285,2.05226,2.05253,12000000.0
2008-06-25 05:15:00,2.05312,2.05335,2.05312,2.05335,8000000.0
2008-06-25 05:16:00,2.05328,2.05328,2.05224,2.05224,11000000.0
2008-06-25 05:17:00,2.05319,2.05338,2.05319,2.05332,9000000.0
2008-06-25 05:18:00,2.05341,2.05358,2.05341,2.05353,16000000.0
2008-06-25 05:19:00,2.05384,2.05387,2.05363,2.05363,9000000.0
2008-06-25 05:20:00,2.05312,2.0532,2.05238,2.05304,11000000.0
2008-06-25 05:21:00,2.05357,2.05358,2.05351,2.05351,15000000.0
2008-06-25 05:22:00,2.05334,2.05334,2.05231,2.05318,28000000.0
2008-06-25 05:23:00,2.0527,2.05275,2.05267,2.05275,26000000.0
2008-06-25 05:24:00,2.05231,2.05304,2.05195,2.05215,27000000.0
2008-06-25 05:25:00,2.05311,2.05314,2.05268,2.05285,47000000.0
2008-06-25 05:26:00,2.05283,2.05334,2.05283,2.0533,38000000.0
2008-06-25 05:27:00,2.05252,2.05284,2.05229,2.05229,7000000.0
2008-06-25 05:28:00,2.05347,2.0536,2.05347,2.05348,22000000.0
2008-06-25 05:29:00,2.05359,2.05359,2.0534,2.0534,11000000.0
2008-06-25 05:30:00,2.05331,2.05338,2.05289,2.05338,7000000.0
2008-06-25 05:31:00,2.0536,2.05376,2.05343,2.05343,10000000.0
2008-06-25 05:32:00,2.05343,2.05349,2.05343,2.05348,10000000.0
2008-06-25 05:33:00,2.05351,2.05351,2.05339,2.05339,8000000.0
2008-06-25 05:34:00,2.05367,2.05367,2.05251,2.05251,8000000.0
2008-06-25 05:35:00,2.05335,2.05364,2.05335,2.05357,10000000.0
2008-06-25 05:36:00,2.0535,2.05373,2.0535,2.05373,15000000.0
2008-06-25 05:37:00,2.05356,2.05375,2.05356,2.05375,11000000.0
2008-06-25 05:38:00,2.05376,2.05376,2.05357,2.05357,11000000.0
2008-06-25 05:39:00,2.05307,2.0533,2.05236,2.0526,7000000.0
2008-06-25 05:40:00,2.05351,2.05379,2.05351,2.05379,9000000.0
2008-06-25 05:41:00,2.05284,2.05334,2.05276,2.05333,9000000.0
2008-06-25 05:42:00,2.05378,2.0542,2.05378,2.0542,16000000.0
2008-06-25 05:43:00,2.05411,2.05426,2.05403,2.05408,8000000.0
2008-06-25 05:44:00,2.05392,2.05392,2.05383,2.05383,9000000.0
2008-06-25 05:45:00,2.0538,2.05382,2.05374,2.05379,13000000.0
2008-06-25 05:46:00,2.05375,2.05377,2.05363,2.05363,10000000.0
2008-06-25 05:47:00,2.05356,2.05376,2.05351,2.05367,15000000.0
2008-06-25 05:48:00,2.05383,2.05424,2.05383,2.05424,11000000.0
2008-06-25 05:49:00,2.05439,2.05441,2.05426,2.05426,8000000.0
2008-06-25 05:50:00,2.05431,2.05444,2.05431,2.05433,13000000.0
2008-06-25 05:51:00,2.05368,2.05375,2.05272,2.05272,30000000.0
2008-06-25 05:52:00,2.05434,2.05434,2.05422,2.05422,15000000.0
2008-06-25 05:53:00,2.0541,2.0541,2.05357,2.05357,8000000.0
2008-06-25 05:54:00,2.05358,2.05378,2.05358,2.05378,16000000.0
2008-06-25 05:55:00,2.05408,2.05429,2.05408,2.05415,11000000.0
2008-06-25 05:56:00,2.05401,2.05401,2.05317,2.05372,33000000.0
2008-06-25 05:57:00,2.05389,2.05395,2.05381,2.05381,11000000.0
2008-06-25 05:58:00,2.05388,2.0543,2.05388,2.0543,19000000.0
2008-06-25 05:59:00,2.05428,2.05437,2.05428,2.05434,12000000.0
2008-06-25 06:00:00,2.05416,2.05424,2.05404,2.05406,25000000.0
2008-06-25 06:01:00,2.05261,2.05277,2.0526,2.05262,16000000.0
2008-06-25 06:02:00,2.05406,2.05423,2.05406,2.05412,13000000.0
2008-06-25 06:03:00,2.05424,2.05424,2.054,2.05404,22000000.0
2008-06-25 06:04:00,2.05394,2.05402,2.05394,2.054,11000000.0
2008-06-25 06:05:00,2.05401,2.05429,2.05401,2.0542,9000000.0
2008-06-25 06:06:00,2.05381,2.05401,2.05376,2.05376,8000000.0
2008-06-25 06:07:00,2.05407,2.0541,2.05398,2.05405,10000000.0
2008-06-25 06:08:00,2.05389,2.05442,2.05389,2.05442,8000000.0
2008-06-25 06:09:00,2.05415,2.05422,2.05415,2.05422,10000000.0
2008-06-25 06:10:00,2.05456,2.05459,2.05451,2.05456,8000000.0
2008-06-25 06:11:00,2.0544,2.05449,2.05432,2.05444,7000000.0
2008-06-25 06:12:00,2.05485,2.05503,2.05485,2.05502,10000000.0
2008-06-25 06:13:00,2.05506,2.05506,2.05495,2.05499,15000000.0
2008-06-25 06:14:00,2.05481,2.05481,2.05471,2.05475,10000000.0
2008-06-25 06:15:00,2.05419,2.05451,2.05394,2.05445,18000000.0
2008-06-25 06:16:00,2.05484,2.05503,2.05484,2.05503,11000000.0
2008-06-25 06:17:00,2.05502,2.05506,2.05493,2.05493,7000000.0
2008-06-25 06:18:00,2.055,2.05516,2.05499,2.05499,13000000.0
2008-06-25 06:19:00,2.05459,2.05459,2.05415,2.05416,12000000.0
2008-06-25 06:20:00,2.0547,2.0547,2.0545,2.0545,18000000.0
2008-06-25 06:21:00,2.05445,2.05467,2.05423,2.05455,26000000.0
2008-06-25 06:22:00,2.05382,2.05463,2.05382,2.05441,11000000.0
2008-06-25 06:23:00,2.055,2.055,2.05477,2.05497,11000000.0
2008-06-25 06:24:00,2.05498,2.05498,2.05478,2.05478,11000000.0
2008-06-25 06:25:00,2.05467,2.05467,2.05443,2.05449,10000000.0
2008-06-25 06:26:00,2.05452,2.05462,2.05452,2.05462,7000000.0
2008-06-25 06:27:00,2.05465,2.05473,2.0546,2.05473,8000000.0
2008-06-25 06:28:00,2.0546,2.0546,2.05441,2.05441,7000000.0
2008-06-25 06:29:00,2.05478,2.05496,2.05478,2.05495,9000000.0
2008-06-25 06:30:00,2.05477,2.05477,2.05471,2.05475,11000000.0
2008-06-25 06:31:00,2.0547,2.0547,2.05457,2.0546,20000000.0
2008-06-25 06:32:00,2.05454,2.05454,2.05425,2.05439,31000000.0
2008-06-25 06:33:00,2.0548,2.05526,2.0548,2.05526,17000000.0
2008-06-25 06:34:00,2.05531,2.05531,2.05507,2.05507,9000000.0
2008-06-25 06:35:00,2.05473,2.05484,2.05472,2.05484,8000000.0
2008-06-25 06:36:00,2.05506,2.05506,2.05483,2.05491,10000000.0
2008-06-25 06:37:00,2.05499,2.05499,2.0549,2.0549,7000000.0
2008-06-25 06:38:00,2.05471,2.05484,2.05462,2.05484,8000000.0
2008-06-25 06:39:00,2.05483,2.05483,2.05472,2.05472,12000000.0
2008-06-25 06:40:00,2.05468,2.05621,2.05449,2.05516,7000000.0
2008-06-25 06:41:00,2.05439,2.05439,2.0543,2.0543,7000000.0
2008-06-25 06:42:00,2.05446,2.05469,2.05446,2.05469,7000000.0
2008-06-25 06:43:00,2.05498,2.05512,2.05498,2.05512,9000000.0
2008-06-25 06:44:00,2.0551,2.0552,2.0551,2.05512,11000000.0
2008-06-25 06:45:00,2.05468,2.05471,2.05421,2.05421,8000000.0
2008-06-25 06:46:00,2.05507,2.05507,2.05477,2.05477,8000000.0
2008-06-25 06:47:00,2.05489,2.05494,2.05302,2.05478,8000000.0
2008-06-25 06:48:00,2.05493,2.05501,2.05484,2.05484,8000000.0
2008-06-25 06:49:00,2.05479,2.05507,2.05479,2.05507,9000000.0
2008-06-25 06:50:00,2.05502,2.05502,2.05494,2.05494,9000000.0
2008-06-25 06:51:00,2.05497,2.05509,2.05497,2.05509,11000000.0
2008-06-25 06:52:00,2.05415,2.05496,2.05415,2.05479,7000000.0
2008-06-25 06:53:00,2.05552,2.05556,2.05546,2.05546,8000000.0
2008-06-25 06:54:00,2.05552,2.05553,2.05542,2.05542,11000000.0
2008-06-25 06:55:00,2.05567,2.05612,2.05567,2.05612,8000000.0
2008-06-25 06:56:00,2.05627,2.05639,2.05627,2.05638,13000000.0
2008-06-25 06:57:00,2.05555,2.05603,2.05521,2.05601,18000000.0
2008-06-25 06:58:00,2.05638,2.05685,2.05638,2.05685,16000000.0
2008-06-25 06:59:00,2.05679,2.05684,2.05659,2.05659,11000000.0
2008-06-25 07:00:00,2.05641,2.05641,2.05624,2.05624,8000000.0
2008-06-25 07:01:00,2.05617,2.05617,2.05531,2.05545,14000000.0
2008-06-25 07:02:00,2.05579,2.05633,2.05579,2.05633,18000000.0
2008-06-25 07:03:00,2.05609,2.05617,2.05609,2.05611,8000000.0
2008-06-25 07:04:00,2.05603,2.05613,2.05597,2.05613,8000000.0
2008-06-25 07:05:00,2.05582,2.05595,2.0554,2.0554,10000000.0
2008-06-25 07:06:00,2.05521,2.05599,2.05521,2.05599,8000000.0
2008-06-25 07:07:00,2.05613,2.0562,2.05612,2.05617,15000000.0
2008-06-25 07:08:00,2.05615,2.05616,2.056,2.056,18000000.0
2008-06-25 07:09:00,2.05526,2.05541,2.05493,2.05525,9000000.0
2008-06-25 07:10:00,2.05593,2.056,2.05592,2.05595,18000000.0
2008-06-25 07:11:00,2.05592,2.05592,2.05573,2.05573,11000000.0
2008-06-25 07:12:00,2.05577,2.05579,2.05569,2.05569,11000000.0
2008-06-25 07:13:00,2.05594,2.05607,2.05594,2.056,9000000.0
2008-06-25 07:14:00,2.056,2.056,2.05585,2.05589,12000000.0
2008-06-25 07:15:00,2.05592,2.05602,2.05503,2.05503,7000000.0
2008-06-25 07:16:00,2.05564,2.05574,2.05522,2.0557,12000000.0
2008-06-25 07:17:00,2.05588,2.05643,2.05588,2.05643,15000000.0
2008-06-25 07:18:00,2.05656,2.05656,2.05642,2.05647,8000000.0
2008-06-25 07:19:00,2.05619,2.05635,2.05598,2.05635,7000000.0
2008-06-25 07:20:00,2.05651,2.05653,2.05643,2.05643,9000000.0
2008-06-25 07:21:00,2.0561,2.0561,2.05566,2.05566,10000000.0
2008-06-25 07:22:00,2.05655,2.05664,2.05644,2.05644,7000000.0
2008-06-25 07:23:00,2.05653,2.05667,2.05653,2.05667,11000000.0
2008-06-25 07:24:00,2.05652,2.05659,2.05635,2.05635,23000000.0
2008-06-25 07:25:00,2.05638,2.05659,2.05638,2.05652,28000000.0
2008-06-25 07:26:00,2.05642,2.05642,2.05626,2.05638,14000000.0
2008-06-25 07:27:00,2.05596,2.05596,2.0558,2.0558,20000000.0
2008-06-25 07:28:00,2.05584,2.05622,2.05584,2.05622,17000000.0
2008-06-25 07:29:00,2.05602,2.05633,2.05602,2.05625,27000000.0
2008-06-25 07:30:00,2.05624,2.0566,2.05624,2.05653,20000000.0
2008-06-25 07:31:00,2.05652,2.0566,2.05647,2.05647,7000000.0
2008-06-25 07:32:00,2.05645,2.05647,2.05631,2.05638,11000000.0
2008-06-25 07:33:00,2.05569,2.05636,2.05569,2.0557,22000000.0
2008-06-25 07:34:00,2.05649,2.05669,2.05647,2.0565,16000000.0
2008-06-25 07:35:00,2.05651,2.05659,2.05614,2.05614,15000000.0
2008-06-25 07:36:00,2.05615,2.05615,2.05603,2.05611,8000000.0
2008-06-25 07:37:00,2.05597,2.05597,2.05544,2.05562,12000000.0
2008-06-25 07:38:00,2.05605,2.05605,2.05592,2.05597,7000000.0
2008-06-25 07:39:00,2.05569,2.05579,2.05559,2.05567,14000000.0
2008-06-25 07:40:00,2.05554,2.05582,2.05554,2.05582,9000000.0
2008-06-25 07:41:00,2.05585,2.05599,2.05581,2.05594,24000000.0
2008-06-25 07:42:00,2.05579,2.05599,2.0557,2.05599,17000000.0
2008-06-25 07:43:00,2.05604,2.05623,2.05604,2.0561,22000000.0
2008-06-25 07:44:00,2.05638,2.05687,2.05638,2.05687,10000000.0
2008-06-25 07:45:00,2.05686,2.05686,2.0565,2.05656,15000000.0
2008-06-25 07:46:00,2.05674,2.05701,2.05659,2.05701,17000000.0
2008-06-25 07:47:00,2.05702,2.05712,2.05698,2.05698,15000000.0
2008-06-25 07:48:00,2.05693,2.05704,2.05684,2.05697,10000000.0
2008-06-25 07:49:00,2.05709,2.05727,2.05709,2.05725,20000000.0
2008-06-25 07:50:00,2.05668,2.05668,2.05624,2.0563,17000000.0
2008-06-25 07:51:00,2.05709,2.05709,2.05676,2.05677,15000000.0
2008-06-25 07:52:00,2.05592,2.05632,2.05591,2.05632,29000000.0
2008-06-25 07:53:00,2.05701,2.05707,2.05694,2.05703,13000000.0
2008-06-25 07:54:00,2.0571,2.05717,2.05699,2.05707,23000000.0
2008-06-25 07:55:00,2.05641,2.05664,2.05625,2.05647,27000000.0
2008-06-25 07:56:00,2.05707,2.05708,2.05698,2.05702,18000000.0
2008-06-25 07:57:00,2.05711,2.05725,2.05701,2.05725,20000000.0
2008-06-25 07:58:00,2.05678,2.05699,2.05568,2.0568,13000000.0
2008-06-25 07:59:00,2.05725,2.05727,2.05709,2.0571,23000000.0
2008-06-25 08:00:00,2.0571,2.05721,2.05708,2.05717,31000000.0
2008-06-25 08:01:00,2.05707,2.05707,2.05694,2.05694,13000000.0
2008-06-25 08:02:00,2.05674,2.05674,2.05641,2.05671,12000000.0
2008-06-25 08:03:00,2.05647,2.05657,2.05641,2.05654,20000000.0
2008-06-25 08:04:00,2.05676,2.05691,2.05656,2.05668,30000000.0
2008-06-25 08:05:00,2.0567,2.05696,2.0567,2.05677,9000000.0
2008-06-25 08:06:00,2.05681,2.05704,2.05681,2.057,21000000.0
2008-06-25 08:07:00,2.05667,2.05667,2.05616,2.05631,15000000.0
2008-06-25 08:08:00,2.05626,2.05626,2.05582,2.05588,25000000.0
2008-06-25 08:09:00,2.05597,2.05672,2.05564,2.05672,23000000.0
2008-06-25 08:10:00,2.05675,2.05675,2.05635,2.0566,27000000.0
2008-06-25 08:11:00,2.05672,2.05675,2.0566,2.05675,18000000.0
2008-06-25 08:12:00,2.05675,2.05675,2.05664,2.05667,22000000.0
2008-06-25 08:13:00,2.05655,2.05655,2.05573,2.05573,18000000.0
2008-06-25 08:14:00,2.05583,2.05609,2.0558,2.05604,33000000.0
2008-06-25 08:15:00,2.05604,2.05614,2.05601,2.05605,21000000.0
2008-06-25 08:16:00,2.05578,2.05597,2.05576,2.0559,21000000.0
2008-06-25 08:17:00,2.05596,2.05608,2.0558,2.05594,19000000.0
2008-06-25 08:18:00,2.05583,2.05612,2.05583,2.05602,17000000.0
2008-06-25 08:19:00,2.05611,2.05624,2.05598,2.05598,16000000.0
2008-06-25 08:20:00,2.05618,2.0565,2.05615,2.0565,13000000.0
2008-06-25 08:21:00,2.05652,2.05654,2.05631,2.05632,18000000.0
2008-06-25 08:22:00,2.05637,2.05645,2.05628,2.05637,26000000.0
2008-06-25 08:23:00,2.05633,2.05633,2.05588,2.05588,16000000.0
2008-06-25 08:24:00,2.05601,2.05629,2.05599,2.05614,28000000.0
2008-06-25 08:25:00,2.05628,2.05633,2.05603,2.05633,49000000.0
2008-06-25 08:26:00,2.05672,2.05672,2.05663,2.05671,14000000.0
2008-06-25 08:27:00,2.05664,2.05688,2.05664,2.05679,31000000.0
2008-06-25 08:28:00,2.05689,2.05718,2.05681,2.05681,28000000.0
2008-06-25 08:29:00,2.05692,2.05724,2.05689,2.05701,32000000.0
2008-06-25 08:30:00,2.05685,2.05707,2.05678,2.0569,28000000.0
2008-06-25 08:31:00,2.05696,2.05699,2.05689,2.05697,40000000.0
2008-06-25 08:32:00,2.05704,2.05704,2.05679,2.05679,51000000.0
2008-06-25 08:33:00,2.05675,2.05734,2.05675,2.0571,48000000.0
2008-06-25 08:34:00,2.05724,2.05753,2.05715,2.05753,49000000.0
2008-06-25 08:35:00,2.05753,2.05761,2.05739,2.05756,39000000.0
2008-06-25 08:36:00,2.05752,2.05752,2.05737,2.05737,12000000.0
2008-06-25 08:37:00,2.05632,2.05694,2.05521,2.05662,25000000.0
2008-06-25 08:38:00,2.05728,2.05743,2.05667,2.05667,21000000.0
2008-06-25 08:39:00,2.05659,2.05685,2.05659,2.05685,23000000.0
2008-06-25 08:40:00,2.05705,2.05711,2.05694,2.05699,36000000.0
2008-06-25 08:41:00,2.05737,2.05737,2.05692,2.05702,30000000.0
2008-06-25 08:42:00,2.05685,2.05695,2.05684,2.05695,17000000.0
2008-06-25 08:43:00,2.05698,2.05706,2.05632,2.05632,23000000.0
2008-06-25 08:44:00,2.05604,2.05622,2.0559,2.05622,17000000.0
2008-06-25 08:45:00,2.05625,2.05638,2.05625,2.05636,37000000.0
2008-06-25 08:46:00,2.05648,2.05669,2.05648,2.05669,23000000.0
2008-06-25 08:47:00,2.05671,2.05677,2.05667,2.05668,25000000.0
2008-06-25 08:48:00,2.05714,2.05715,2.05682,2.05715,36000000.0
2008-06-25 08:49:00,2.05745,2.05745,2.05697,2.05722,27000000.0
2008-06-25 08:50:00,2.05735,2.05735,2.05675,2.05691,56000000.0
2008-06-25 08:51:00,2.05714,2.0573,2.05712,2.05727,32000000.0
2008-06-25 08:52:00,2.0574,2.05752,2.05723,2.05723,39000000.0
2008-06-25 08:53:00,2.05747,2.05763,2.05725,2.05755,63000000.0
2008-06-25 08:54:00,2.0574,2.0574,2.05728,2.0573,42000000.0
2008-06-25 08:55:00,2.05734,2.05743,2.05724,2.05724,55000000.0
2008-06-25 08:56:00,2.05731,2.05737,2.05728,2.0573,21000000.0
2008-06-25 08:57:00,2.05739,2.05767,2.05728,2.05728,23000000.0
2008-06-25 08:58:00,2.05713,2.05789,2.05713,2.05789,18000000.0
2008-06-25 08:59:00,2.05816,2.05821,2.05813,2.05816,12000000.0
2008-06-25 09:00:00,2.05799,2.05799,2.05748,2.0576,26000000.0
2008-06-25 09:01:00,2.0578,2.05818,2.05751,2.05818,19000000.0
2008-06-25 09:02:00,2.05844,2.05865,2.05791,2.05791,15000000.0
2008-06-25 09:03:00,2.05798,2.05832,2.05797,2.05832,16000000.0
2008-06-25 09:04:00,2.05846,2.05872,2.05837,2.05854,22000000.0
2008-06-25 09:05:00,2.05838,2.05842,2.0583,2.05836,11000000.0
2008-06-25 09:06:00,2.05831,2.05831,2.05805,2.05821,31000000.0
2008-06-25 09:07:00,2.05807,2.05819,2.05787,2.05787,33000000.0
2008-06-25 09:08:00,2.05774,2.05774,2.0576,2.05767,17000000.0
2008-06-25 09:09:00,2.05767,2.05784,2.05746,2.05748,37000000.0
2008-06-25 09:10:00,2.05727,2.05733,2.05709,2.05719,31000000.0
2008-06-25 09:11:00,2.05752,2.05787,2.05752,2.05787,26000000.0
2008-06-25 09:12:00,2.05766,2.0578,2.05766,2.05776,41000000.0
2008-06-25 09:13:00,2.05782,2.05792,2.05771,2.05774,61000000.0
2008-06-25 09:14:00,2.05753,2.05753,2.05696,2.05708,57000000.0
2008-06-25 09:15:00,2.05718,2.05753,2.05703,2.05753,33000000.0
2008-06-25 09:16:00,2.05778,2.05828,2.05778,2.05811,39000000.0
2008-06-25 09:17:00,2.05766,2.05766,2.05728,2.05728,40000000.0
2008-06-25 09:18:00,2.05735,2.05736,2.05696,2.057,68000000.0
2008-06-25 09:19:00,2.05709,2.05718,2.05684,2.05718,52000000.0
2008-06-25 09:20:00,2.05718,2.05744,2.05718,2.05744,37000000.0
2008-06-25 09:21:00,2.05764,2.05789,2.05764,2.05768,61000000.0
2008-06-25 09:22:00,2.05752,2.05752,2.05721,2.05733,63000000.0
2008-06-25 09:23:00,2.05754,2.0576,2.05738,2.05738,65000000.0
2008-06-25 09:24:00,2.0574,2.05758,2.05732,2.0575,47000000.0
2008-06-25 09:25:00,2.05768,2.05782,2.05748,2.05748,32000000.0
2008-06-25 09:26:00,2.05738,2.05746,2.05733,2.05733,29000000.0
2008-06-25 09:27:00,2.05723,2.0573,2.05637,2.05637,55000000.0
2008-06-25 09:28:00,2.05643,2.05708,2.05643,2.05708,46000000.0
2008-06-25 09:29:00,2.05696,2.05696,2.05661,2.0567,32000000.0
2008-06-25 09:30:00,2.05685,2.05696,2.0567,2.05686,24000000.0
2008-06-25 09:31:00,2.05698,2.05709,2.05693,2.05704,18000000.0
2008-06-25 09:32:00,2.05714,2.05743,2.05714,2.0574,35000000.0
2008-06-25 09:33:00,2.05739,2.05739,2.05718,2.05718,43000000.0
2008-06-25 09:34:00,2.05716,2.05723,2.05707,2.05716,31000000.0
2008-06-25 09:35:00,2.05696,2.05713,2.05691,2.05705,47000000.0
2008-06-25 09:36:00,2.05682,2.05708,2.05677,2.05708,34000000.0
2008-06-25 09:37:00,2.05689,2.05689,2.05617,2.05634,49000000.0
2008-06-25 09:38:00,2.05604,2.05613,2.05592,2.05611,37000000.0
2008-06-25 09:39:00,2.05638,2.05705,2.05638,2.057,61000000.0
2008-06-25 09:40:00,2.05709,2.05724,2.05687,2.05694,46000000.0
2008-06-25 09:41:00,2.05693,2.05706,2.05693,2.05702,33000000.0
2008-06-25 09:42:00,2.05689,2.05689,2.05589,2.05606,60000000.0
2008-06-25 09:43:00,2.0557,2.05592,2.05558,2.05572,66000000.0
2008-06-25 09:44:00,2.05594,2.05628,2.05574,2.05628,21000000.0
2008-06-25 09:45:00,2.05657,2.05657,2.05621,2.05633,22000000.0
2008-06-25 09:46:00,2.05638,2.05639,2.05628,2.05628,30000000.0
2008-06-25 09:47:00,2.05644,2.05701,2.05644,2.05701,24000000.0
2008-06-25 09:48:00,2.05709,2.05732,2.05707,2.05732,34000000.0
2008-06-25 09:49:00,2.05763,2.05763,2.05734,2.05734,26000000.0
2008-06-25 09:50:00,2.05694,2.05732,2.05635,2.05635,34000000.0
2008-06-25 09:51:00,2.05614,2.0563,2.05605,2.0563,56000000.0
2008-06-25 09:52:00,2.05729,2.05759,2.05729,2.05752,38000000.0
2008-06-25 09:53:00,2.05788,2.05788,2.05767,2.05767,32000000.0
2008-06-25 09:54:00,2.05785,2.05785,2.05772,2.05772,36000000.0
2008-06-25 09:55:00,2.05781,2.05796,2.0578,2.05788,38000000.0
2008-06-25 09:56:00,2.05803,2.05804,2.05782,2.05795,38000000.0
2008-06-25 09:57:00,2.05805,2.05829,2.05801,2.05826,30000000.0
2008-06-25 09:58:00,2.05858,2.05858,2.05794,2.05794,52000000.0
2008-06-25 09:59:00,2.05781,2.05836,2.05781,2.05836,32000000.0
2008-06-25 10:00:00,2.05841,2.05855,2.05827,2.05827,39000000.0
2008-06-25 10:01:00,2.05828,2.05849,2.05821,2.05838,44000000.0
2008-06-25 10:02:00,2.05868,2.0588,2.05851,2.05859,34000000.0
2008-06-25 10:03:00,2.05889,2.059,2.05837,2.05837,47000000.0
2008-06-25 10:04:00,2.05849,2.05911,2.05849,2.05894,32000000.0
2008-06-25 10:05:00,2.05897,2.05897,2.05874,2.05874,32000000.0
2008-06-25 10:06:00,2.05893,2.05893,2.05788,2.05788,42000000.0
2008-06-25 10:07:00,2.05768,2.05784,2.05766,2.05783,51000000.0
2008-06-25 10:08:00,2.0575,2.05753,2.0574,2.05746,54000000.0
2008-06-25 10:09:00,2.05746,2.05748,2.05727,2.05732,53000000.0
2008-06-25 10:10:00,2.05694,2.05694,2.05634,2.05647,72000000.0
2008-06-25 10:11:00,2.05663,2.05679,2.05663,2.05669,61000000.0
2008-06-25 10:12:00,2.05678,2.05684,2.05666,2.05684,65000000.0
2008-06-25 10:13:00,2.05605,2.05612,2.05587,2.05612,56000000.0
2008-06-25 10:14:00,2.05603,2.05603,2.05569,2.05569,49000000.0
2008-06-25 10:15:00,2.05578,2.05578,2.0554,2.0554,46000000.0
2008-06-25 10:16:00,2.05547,2.05556,2.05542,2.05553,33000000.0
2008-06-25 10:17:00,2.05504,2.05532,2.05378,2.05452,37000000.0
2008-06-25 10:18:00,2.05564,2.05571,2.05563,2.05571,50000000.0
2008-06-25 10:19:00,2.05585,2.05721,2.05585,2.05721,59000000.0
2008-06-25 10:20:00,2.05742,2.05759,2.0572,2.0572,41000000.0
2008-06-25 10:21:00,2.05722,2.05739,2.0571,2.05735,44000000.0
2008-06-25 10:22:00,2.05682,2.05682,2.05641,2.05657,47000000.0
2008-06-25 10:23:00,2.05654,2.05671,2.0565,2.05663,58000000.0
2008-06-25 10:24:00,2.05664,2.05746,2.05664,2.05746,43000000.0
2008-06-25 10:25:00,2.05767,2.05802,2.05767,2.05802,60000000.0
2008-06-25 10:26:00,2.05773,2.05773,2.05756,2.05756,64000000.0
2008-06-25 10:27:00,2.05753,2.05759,2.05749,2.05749,54000000.0
2008-06-25 10:28:00,2.05746,2.05748,2.05729,2.05737,62000000.0
2008-06-25 10:29:00,2.05731,2.05741,2.05727,2.05741,61000000.0
2008-06-25 10:30:00,2.05721,2.05721,2.05498,2.05554,36000000.0
2008-06-25 10:31:00,2.05581,2.05645,2.05578,2.05634,39000000.0
2008-06-25 10:32:00,2.05647,2.05649,2.05626,2.05626,44000000.0
2008-06-25 10:33:00,2.0562,2.05641,2.05616,2.05641,18000000.0
2008-06-25 10:34:00,2.05707,2.05732,2.05707,2.05726,20000000.0
2008-06-25 10:35:00,2.05722,2.05753,2.05719,2.05753,23000000.0
2008-06-25 10:36:00,2.05786,2.05786,2.05717,2.05741,32000000.0
2008-06-25 10:37:00,2.05745,2.05869,2.05745,2.05869,30000000.0
2008-06-25 10:38:00,2.05861,2.05861,2.058,2.058,26000000.0
2008-06-25 10:39:00,2.05765,2.05823,2.05765,2.05823,29000000.0
2008-06-25 10:40:00,2.05803,2.05828,2.05803,2.05828,19000000.0
2008-06-25 10:41:00,2.05871,2.05876,2.05843,2.05868,29000000.0
2008-06-25 10:42:00,2.05842,2.0585,2.05833,2.05844,38000000.0
2008-06-25 10:43:00,2.05813,2.05813,2.05804,2.05812,27000000.0
2008-06-25 10:44:00,2.05833,2.05871,2.05833,2.05871,26000000.0
2008-06-25 10:45:00,2.05853,2.05853,2.0584,2.05841,27000000.0
2008-06-25 10:46:00,2.05827,2.05827,2.05804,2.05819,35000000.0
2008-06-25 10:47:00,2.05811,2.05847,2.05806,2.05837,23000000.0
2008-06-25 10:48:00,2.05827,2.05842,2.05813,2.05842,44000000.0
2008-06-25 10:49:00,2.05818,2.05846,2.05818,2.05846,36000000.0
2008-06-25 10:50:00,2.05851,2.05866,2.05851,2.05866,47000000.0
2008-06-25 10:51:00,2.05867,2.05966,2.05858,2.05966,45000000.0
2008-06-25 10:52:00,2.05931,2.05988,2.05931,2.05984,33000000.0
2008-06-25 10:53:00,2.05945,2.05945,2.05857,2.05857,46000000.0
2008-06-25 10:54:00,2.05854,2.05879,2.05854,2.05864,35000000.0
2008-06-25 10:55:00,2.05878,2.05879,2.05865,2.05879,37000000.0
2008-06-25 10:56:00,2.05882,2.05892,2.05852,2.05852,33000000.0
2008-06-25 10:57:00,2.0583,2.05838,2.05808,2.05811,33000000.0
2008-06-25 10:58:00,2.05804,2.05818,2.05799,2.05801,26000000.0
2008-06-25 10:59:00,2.05778,2.05806,2.05778,2.05805,47000000.0
2008-06-25 11:00:00,2.05886,2.05886,2.05878,2.05881,39000000.0
2008-06-25 11:01:00,2.05875,2.05898,2.05872,2.05898,45000000.0
2008-06-25 11:02:00,2.05885,2.05885,2.05846,2.05846,17000000.0
2008-06-25 11:03:00,2.0584,2.0584,2.05798,2.0581,37000000.0
2008-06-25 11:04:00,2.05802,2.05802,2.05785,2.05786,40000000.0
2008-06-25 11:05:00,2.05798,2.05831,2.05798,2.05823,18000000.0
2008-06-25 11:06:00,2.05837,2.05848,2.05826,2.05828,19000000.0
2008-06-25 11:07:00,2.05828,2.05828,2.05815,2.05823,30000000.0
2008-06-25 11:08:00,2.05832,2.05913,2.05832,2.0589,30000000.0
2008-06-25 11:09:00,2.05906,2.05908,2.05886,2.05905,45000000.0
2008-06-25 11:10:00,2.05917,2.05921,2.05911,2.05921,35000000.0
2008-06-25 11:11:00,2.05811,2.05892,2.05784,2.05828,46000000.0
2008-06-25 11:12:00,2.05939,2.05939,2.05911,2.0592,55000000.0
2008-06-25 11:13:00,2.05934,2.05941,2.05925,2.05941,59000000.0
2008-06-25 11:14:00,2.05939,2.05951,2.05931,2.05943,41000000.0
2008-06-25 11:15:00,2.05937,2.05946,2.05916,2.05933,34000000.0
2008-06-25 11:16:00,2.05952,2.05959,2.05937,2.0594,20000000.0
2008-06-25 11:17:00,2.05951,2.05956,2.05934,2.05935,57000000.0
2008-06-25 11:18:00,2.05928,2.05938,2.05912,2.05925,44000000.0
2008-06-25 11:19:00,2.0592,2.05932,2.05905,2.05909,63000000.0
2008-06-25 11:20:00,2.05899,2.05917,2.05897,2.05906,43000000.0
2008-06-25 11:21:00,2.05909,2.05919,2.059,2.05919,34000000.0
2008-06-25 11:22:00,2.0593,2.05951,2.05929,2.05944,56000000.0
2008-06-25 11:23:00,2.05951,2.0598,2.05926,2.0598,43000000.0
2008-06-25 11:24:00,2.05969,2.05969,2.05884,2.05915,53000000.0
2008-06-25 11:25:00,2.0591,2.05915,2.0588,2.0588,29000000.0
2008-06-25 11:26:00,2.0586,2.05874,2.0586,2.05867,41000000.0
2008-06-25 11:27:00,2.05873,2.05879,2.05862,2.05865,34000000.0
2008-06-25 11:28:00,2.05876,2.05895,2.05868,2.05895,36000000.0
2008-06-25 11:29:00,2.05916,2.05926,2.05781,2.05817,43000000.0
2008-06-25 11:30:00,2.05846,2.05854,2.05821,2.05835,24000000.0
2008-06-25 11:31:00,2.05785,2.05785,2.05708,2.05751,34000000.0
2008-06-25 11:32:00,2.05797,2.05806,2.05796,2.05804,46000000.0
2008-06-25 11:33:00,2.0579,2.0579,2.05771,2.05771,41000000.0
2008-06-25 11:34:00,2.05773,2.0581,2.05773,2.05792,28000000.0
2008-06-25 11:35:00,2.05752,2.05768,2.05743,2.05768,44000000.0
2008-06-25 11:36:00,2.05783,2.05822,2.05781,2.05822,48000000.0
2008-06-25 11:37:00,2.05802,2.05807,2.05789,2.05807,50000000.0
2008-06-25 11:38:00,2.05816,2.05816,2.05774,2.05776,37000000.0
2008-06-25 11:39:00,2.05777,2.05808,2.05777,2.05808,52000000.0
2008-06-25 11:40:00,2.05815,2.05836,2.05815,2.05825,27000000.0
2008-06-25 11:41:00,2.05815,2.05817,2.05809,2.05813,49000000.0
2008-06-25 11:42:00,2.05819,2.0584,2.05819,2.0583,22000000.0
2008-06-25 11:43:00,2.05859,2.05861,2.05841,2.05841,45000000.0
2008-06-25 11:44:00,2.05846,2.05846,2.0583,2.05845,42000000.0
2008-06-25 11:45:00,2.05836,2.05851,2.05836,2.05848,41000000.0
2008-06-25 11:46:00,2.05844,2.05854,2.05841,2.05854,38000000.0
2008-06-25 11:47:00,2.05833,2.05837,2.05828,2.05828,22000000.0
2008-06-25 11:48:00,2.05828,2.05837,2.05828,2.05837,27000000.0
2008-06-25 11:49:00,2.05832,2.0584,2.05822,2.0584,41000000.0
2008-06-25 11:50:00,2.0583,2.0583,2.05818,2.05818,44000000.0
2008-06-25 11:51:00,2.05818,2.05818,2.05809,2.05818,37000000.0
2008-06-25 11:52:00,2.05831,2.05868,2.05831,2.05868,37000000.0
2008-06-25 11:53:00,2.05868,2.05868,2.05833,2.05833,33000000.0
2008-06-25 11:54:00,2.05832,2.05841,2.05829,2.05834,37000000.0
2008-06-25 11:55:00,2.0585,2.0585,2.05839,2.05846,38000000.0
2008-06-25 11:56:00,2.05805,2.05811,2.05789,2.05809,51000000.0
2008-06-25 11:57:00,2.05806,2.05811,2.05793,2.05811,29000000.0
2008-06-25 11:58:00,2.05804,2.05804,2.05795,2.05799,31000000.0
2008-06-25 11:59:00,2.05816,2.05857,2.0579,2.05857,51000000.0
2008-06-25 12:00:00,2.05868,2.05905,2.05868,2.05892,23000000.0
2008-06-25 12:01:00,2.05879,2.0593,2.05879,2.05909,24000000.0
2008-06-25 12:02:00,2.05919,2.05926,2.05864,2.05874,34000000.0
2008-06-25 12:03:00,2.05866,2.05882,2.05866,2.05882,36000000.0
2008-06-25 12:04:00,2.05875,2.05884,2.05865,2.05875,33000000.0
2008-06-25 12:05:00,2.05876,2.05885,2.0587,2.05882,26000000.0
2008-06-25 12:06:00,2.05883,2.05883,2.05874,2.05875,15000000.0
2008-06-25 12:07:00,2.05882,2.05892,2.05872,2.05892,23000000.0
2008-06-25 12:08:00,2.05902,2.05925,2.05896,2.0592,37000000.0
2008-06-25 12:09:00,2.05915,2.05922,2.05886,2.05886,11000000.0
2008-06-25 12:10:00,2.05907,2.05907,2.05897,2.05898,25000000.0
2008-06-25 12:11:00,2.05898,2.05906,2.05898,2.05902,33000000.0
2008-06-25 12:12:00,2.05917,2.0594,2.05899,2.05899,31000000.0
2008-06-25 12:13:00,2.05944,2.05954,2.05918,2.05918,24000000.0
2008-06-25 12:14:00,2.05876,2.05896,2.05866,2.05896,36000000.0
2008-06-25 12:15:00,2.05869,2.05873,2.05853,2.05853,29000000.0
2008-06-25 12:16:00,2.05849,2.05849,2.05841,2.05843,30000000.0
2008-06-25 12:17:00,2.05835,2.0586,2.05835,2.05858,41000000.0
2008-06-25 12:18:00,2.0587,2.05886,2.05863,2.05886,43000000.0
2008-06-25 12:19:00,2.05877,2.05886,2.05877,2.0588,37000000.0
2008-06-25 12:20:00,2.05888,2.05906,2.0588,2.05906,40000000.0
2008-06-25 12:21:00,2.05935,2.05937,2.05918,2.05925,61000000.0
2008-06-25 12:22:00,2.05918,2.05953,2.05918,2.05953,24000000.0
2008-06-25 12:23:00,2.05957,2.05996,2.05957,2.05996,23000000.0
2008-06-25 12:24:00,2.05992,2.05992,2.05959,2.05976,30000000.0
2008-06-25 12:25:00,2.05966,2.05986,2.05958,2.05986,22000000.0
2008-06-25 12:26:00,2.05975,2.05982,2.05952,2.05952,32000000.0
2008-06-25 12:27:00,2.05958,2.05966,2.05958,2.05962,25000000.0
2008-06-25 12:28:00,2.05977,2.05977,2.05969,2.05969,58000000.0
2008-06-25 12:29:00,2.05945,2.05945,2.05689,2.05746,71000000.0
2008-06-25 12:30:00,2.05647,2.05914,2.05647,2.05914,47000000.0
2008-06-25 12:31:00,2.05942,2.05956,2.05937,2.05956,55000000.0
2008-06-25 12:32:00,2.05959,2.05966,2.05957,2.05964,32000000.0
2008-06-25 12:33:00,2.05968,2.05981,2.05968,2.0597,40000000.0
2008-06-25 12:34:00,2.0596,2.05966,2.05954,2.05954,14000000.0
2008-06-25 12:35:00,2.05953,2.05953,2.05943,2.05945,20000000.0
2008-06-25 12:36:00,2.05917,2.05917,2.05886,2.05886,36000000.0
2008-06-25 12:37:00,2.05866,2.05866,2.05847,2.05847,22000000.0
2008-06-25 12:38:00,2.05825,2.0583,2.05794,2.05827,12000000.0
2008-06-25 12:39:00,2.05835,2.05853,2.05835,2.05853,20000000.0
2008-06-25 12:40:00,2.05868,2.05883,2.05868,2.05882,16000000.0
2008-06-25 12:41:00,2.05887,2.05916,2.05887,2.05916,10000000.0
2008-06-25 12:42:00,2.05931,2.05952,2.05931,2.05948,26000000.0
2008-06-25 12:43:00,2.05945,2.05953,2.05945,2.05949,9000000.0
2008-06-25 12:44:00,2.0594,2.0594,2.05929,2.05929,21000000.0
2008-06-25 12:45:00,2.05888,2.05891,2.0588,2.05891,30000000.0
2008-06-25 12:46:00,2.05869,2.05869,2.05709,2.05838,41000000.0
2008-06-25 12:47:00,2.05892,2.05901,2.05891,2.05895,26000000.0
2008-06-25 12:48:00,2.05896,2.05901,2.05889,2.05892,27000000.0
2008-06-25 12:49:00,2.05893,2.05902,2.05882,2.05882,36000000.0
2008-06-25 12:50:00,2.05897,2.05903,2.05882,2.05895,34000000.0
2008-06-25 12:51:00,2.05926,2.05936,2.05917,2.05926,25000000.0
2008-06-25 12:52:00,2.05915,2.05977,2.05915,2.05977,26000000.0
2008-06-25 12:53:00,2.06001,2.0601,2.06001,2.0601,16000000.0
2008-06-25 12:54:00,2.06007,2.06007,2.0596,2.0596,28000000.0
2008-06-25 12:55:00,2.05968,2.05983,2.05959,2.05983,29000000.0
2008-06-25 12:56:00,2.05982,2.05992,2.05982,2.05992,30000000.0
2008-06-25 12:57:00,2.05977,2.06007,2.05974,2.05979,26000000.0
2008-06-25 12:58:00,2.06019,2.06045,2.06008,2.06045,14000000.0
2008-06-25 12:59:00,2.06025,2.06041,2.06012,2.06041,32000000.0
2008-06-25 13:00:00,2.06083,2.06083,2.06064,2.06079,20000000.0
2008-06-25 13:01:00,2.06078,2.06078,2.06051,2.06062,31000000.0
2008-06-25 13:02:00,2.06052,2.06054,2.06028,2.06028,12000000.0
2008-06-25 13:03:00,2.06017,2.06034,2.06017,2.0602,21000000.0
2008-06-25 13:04:00,2.06031,2.06062,2.06031,2.06062,7000000.0
2008-06-25 13:05:00,2.06074,2.06075,2.06062,2.06062,17000000.0
2008-06-25 13:06:00,2.0607,2.0608,2.06063,2.06078,22000000.0
2008-06-25 13:07:00,2.0608,2.0608,2.06072,2.06072,17000000.0
2008-06-25 13:08:00,2.0606,2.0606,2.0603,2.0603,37000000.0
2008-06-25 13:09:00,2.05963,2.05999,2.05874,2.05996,33000000.0
2008-06-25 13:10:00,2.05989,2.05989,2.05968,2.05974,32000000.0
2008-06-25 13:11:00,2.05965,2.05983,2.05965,2.05965,21000000.0
2008-06-25 13:12:00,2.05944,2.05957,2.05919,2.05919,7000000.0
2008-06-25 13:13:00,2.05905,2.05918,2.05899,2.05899,11000000.0
2008-06-25 13:14:00,2.05916,2.05953,2.05916,2.05953,33000000.0
2008-06-25 13:15:00,2.05961,2.0598,2.05961,2.05964,25000000.0
2008-06-25 13:16:00,2.05969,2.05973,2.05967,2.0597,20000000.0
2008-06-25 13:17:00,2.05948,2.05948,2.05925,2.05925,19000000.0
2008-06-25 13:18:00,2.05947,2.05955,2.05943,2.05943,41000000.0
2008-06-25 13:19:00,2.05942,2.05953,2.0594,2.0594,36000000.0
2008-06-25 13:20:00,2.0596,2.0596,2.05944,2.05944,36000000.0
2008-06-25 13:21:00,2.05948,2.05954,2.05941,2.05954,54000000.0
2008-06-25 13:22:00,2.05975,2.06003,2.05975,2.06003,41000000.0
2008-06-25 13:23:00,2.06012,2.06013,2.06009,2.06009,11000000.0
2008-06-25 13:24:00,2.05993,2.05996,2.05988,2.05988,23000000.0
2008-06-25 13:25:00,2.05987,2.05988,2.05973,2.0598,25000000.0
2008-06-25 13:26:00,2.05972,2.0599,2.05951,2.05988,20000000.0
2008-06-25 13:27:00,2.0597,2.0597,2.05867,2.05867,32000000.0
2008-06-25 13:28:00,2.05865,2.05878,2.05861,2.05861,26000000.0
2008-06-25 13:29:00,2.05862,2.0587,2.05853,2.0587,25000000.0
2008-06-25 13:30:00,2.05893,2.05902,2.05877,2.05892,16000000.0
2008-06-25 13:31:00,2.059,2.05933,2.05894,2.05933,21000000.0
2008-06-25 13:32:00,2.05953,2.05971,2.05934,2.05942,28000000.0
2008-06-25 13:33:00,2.0594,2.0594,2.05904,2.05909,18000000.0
2008-06-25 13:34:00,2.05905,2.05909,2.05887,2.059,35000000.0
2008-06-25 13:35:00,2.05931,2.05954,2.05922,2.05954,10000000.0
2008-06-25 13:36:00,2.05968,2.0598,2.0596,2.05971,40000000.0
2008-06-25 13:37:00,2.05972,2.05984,2.05962,2.05976,22000000.0
2008-06-25 13:38:00,2.05966,2.05967,2.05948,2.05967,39000000.0
2008-06-25 13:39:00,2.05973,2.05984,2.05967,2.05972,32000000.0
2008-06-25 13:40:00,2.05908,2.0592,2.05892,2.059,35000000.0
2008-06-25 13:41:00,2.05869,2.05869,2.05815,2.05815,27000000.0
2008-06-25 13:42:00,2.05823,2.05825,2.05804,2.05804,32000000.0
2008-06-25 13:43:00,2.05785,2.0586,2.05785,2.0586,26000000.0
2008-06-25 13:44:00,2.0589,2.05919,2.05888,2.05909,25000000.0
2008-06-25 13:45:00,2.05912,2.05917,2.0589,2.05891,21000000.0
2008-06-25 13:46:00,2.05882,2.05891,2.05879,2.05891,13000000.0
2008-06-25 13:47:00,2.05899,2.05909,2.05894,2.05894,22000000.0
2008-06-25 13:48:00,2.05907,2.05907,2.05893,2.05902,21000000.0
2008-06-25 13:49:00,2.05909,2.05919,2.05902,2.05909,24000000.0
2008-06-25 13:50:00,2.05915,2.05915,2.05837,2.05893,27000000.0
2008-06-25 13:51:00,2.05912,2.05912,2.05897,2.05906,27000000.0
2008-06-25 13:52:00,2.05908,2.05914,2.05899,2.05914,31000000.0
2008-06-25 13:53:00,2.05908,2.05918,2.05902,2.05909,31000000.0
2008-06-25 13:54:00,2.05895,2.05895,2.05854,2.05854,28000000.0
2008-06-25 13:55:00,2.0583,2.05884,2.0583,2.05884,33000000.0
2008-06-25 13:56:00,2.05851,2.05863,2.05831,2.05863,23000000.0
2008-06-25 13:57:00,2.05872,2.05872,2.05856,2.05856,19000000.0
2008-06-25 13:58:00,2.05871,2.05871,2.05864,2.05864,30000000.0
2008-06-25 13:59:00,2.05833,2.05874,2.05833,2.05874,39000000.0
2008-06-25 14:00:00,2.05907,2.05915,2.05891,2.05901,30000000.0
2008-06-25 14:01:00,2.05912,2.05912,2.05906,2.05912,16000000.0
2008-06-25 14:02:00,2.05924,2.05924,2.05899,2.0592,34000000.0
2008-06-25 14:03:00,2.05914,2.05914,2.05893,2.05895,24000000.0
2008-06-25 14:04:00,2.05892,2.05897,2.05888,2.05892,20000000.0
2008-06-25 14:05:00,2.05903,2.05906,2.05898,2.059,31000000.0
2008-06-25 14:06:00,2.05894,2.05916,2.05894,2.05916,28000000.0
2008-06-25 14:07:00,2.05927,2.05942,2.05914,2.05942,32000000.0
2008-06-25 14:08:00,2.05976,2.05977,2.05967,2.05975,22000000.0
2008-06-25 14:09:00,2.05976,2.06034,2.05976,2.06034,15000000.0
2008-06-25 14:10:00,2.06055,2.06088,2.06052,2.06088,24000000.0
2008-06-25 14:11:00,2.06125,2.06125,2.06112,2.06122,22000000.0
2008-06-25 14:12:00,2.06146,2.06155,2.06145,2.06145,17000000.0
2008-06-25 14:13:00,2.06148,2.06166,2.06133,2.06133,19000000.0
2008-06-25 14:14:00,2.06124,2.06124,2.0608,2.0608,22000000.0
2008-06-25 14:15:00,2.0606,2.06068,2.06041,2.06067,26000000.0
2008-06-25 14:16:00,2.06098,2.06109,2.06077,2.06101,10000000.0
2008-06-25 14:17:00,2.06107,2.06107,2.06087,2.06102,8000000.0
2008-06-25 14:18:00,2.06113,2.06127,2.06107,2.0611,13000000.0
2008-06-25 14:19:00,2.06113,2.06133,2.06112,2.06133,29000000.0
2008-06-25 14:20:00,2.06142,2.06142,2.06129,2.0614,15000000.0
2008-06-25 14:21:00,2.06132,2.06139,2.06115,2.06129,18000000.0
2008-06-25 14:22:00,2.06115,2.06133,2.06115,2.06131,10000000.0
2008-06-25 14:23:00,2.06082,2.06117,2.06082,2.06117,24000000.0
2008-06-25 14:24:00,2.06125,2.06132,2.06118,2.06118,17000000.0
2008-06-25 14:25:00,2.06118,2.06124,2.06114,2.0612,31000000.0
2008-06-25 14:26:00,2.06113,2.06113,2.06075,2.06095,14000000.0
2008-06-25 14:27:00,2.06087,2.06096,2.0608,2.0608,14000000.0
2008-06-25 14:28:00,2.06088,2.06114,2.06088,2.06101,9000000.0
2008-06-25 14:29:00,2.06092,2.06098,2.06088,2.06098,7000000.0
2008-06-25 14:30:00,2.06098,2.061,2.06089,2.06099,17000000.0
2008-06-25 14:31:00,2.06087,2.06087,2.06042,2.06042,21000000.0
2008-06-25 14:32:00,2.06004,2.06049,2.06004,2.06025,8000000.0
2008-06-25 14:33:00,2.06036,2.0604,2.06024,2.0603,10000000.0
2008-06-25 14:34:00,2.06011,2.06027,2.05996,2.05996,11000000.0
2008-06-25 14:35:00,2.06035,2.06038,2.06009,2.06015,7000000.0
2008-06-25 14:36:00,2.06012,2.06065,2.05999,2.06065,8000000.0
2008-06-25 14:37:00,2.06122,2.06122,2.06093,2.06115,11000000.0
2008-06-25 14:38:00,2.06015,2.06023,2.05991,2.06023,7000000.0
2008-06-25 14:39:00,2.0603,2.0607,2.06028,2.0607,8000000.0
2008-06-25 14:40:00,2.0608,2.0608,2.06048,2.06048,8000000.0
2008-06-25 14:41:00,2.06039,2.06039,2.06021,2.06036,10000000.0
2008-06-25 14:42:00,2.06038,2.0604,2.06014,2.06021,9000000.0
2008-06-25 14:43:00,2.06026,2.06037,2.0602,2.06029,8000000.0
2008-06-25 14:44:00,2.06013,2.06013,2.0599,2.06007,8000000.0
2008-06-25 14:45:00,2.06006,2.06016,2.05994,2.0601,7000000.0
2008-06-25 14:46:00,2.06009,2.06011,2.05929,2.05929,9000000.0
2008-06-25 14:47:00,2.05918,2.05918,2.05882,2.05897,8000000.0
2008-06-25 14:48:00,2.05906,2.05956,2.05896,2.05956,8000000.0
2008-06-25 14:49:00,2.05961,2.05975,2.05952,2.05952,9000000.0
2008-06-25 14:50:00,2.05961,2.05974,2.05953,2.05965,7000000.0
2008-06-25 14:51:00,2.05978,2.05993,2.05969,2.05993,10000000.0
2008-06-25 14:52:00,2.06016,2.06016,2.05989,2.06,7000000.0
2008-06-25 14:53:00,2.05992,2.06002,2.05984,2.06002,7000000.0
2008-06-25 14:54:00,2.0601,2.06057,2.0601,2.06042,8000000.0
2008-06-25 14:55:00,2.06051,2.06064,2.06045,2.0606,7000000.0
2008-06-25 14:56:00,2.06085,2.06093,2.06075,2.06087,8000000.0
2008-06-25 14:57:00,2.06097,2.061,2.06084,2.06096,7000000.0
2008-06-25 14:58:00,2.06076,2.06097,2.06076,2.06089,8000000.0
2008-06-25 14:59:00,2.06041,2.06075,2.06041,2.06074,8000000.0
2008-06-25 15:00:00,2.06008,2.06012,2.05989,2.06012,7000000.0
2008-06-25 15:01:00,2.0603,2.06062,2.0601,2.06062,8000000.0
2008-06-25 15:02:00,2.06107,2.06115,2.06084,2.06085,7000000.0
2008-06-25 15:03:00,2.06103,2.06106,2.06088,2.06106,7000000.0
2008-06-25 15:04:00,2.06123,2.06139,2.06105,2.06119,8000000.0
2008-06-25 15:05:00,2.06108,2.06108,2.06074,2.06097,7000000.0
2008-06-25 15:06:00,2.06067,2.06081,2.06052,2.06078,8000000.0
2008-06-25 15:07:00,2.06079,2.06087,2.06036,2.06087,11000000.0
2008-06-25 15:08:00,2.06088,2.06105,2.06088,2.06094,8000000.0
2008-06-25 15:09:00,2.061,2.06122,2.061,2.06112,7000000.0
2008-06-25 15:10:00,2.06086,2.06101,2.06086,2.06094,7000000.0
2008-06-25 15:11:00,2.06088,2.06132,2.06088,2.06105,11000000.0
2008-06-25 15:12:00,2.06106,2.06113,2.06094,2.0611,10000000.0
2008-06-25 15:13:00,2.06119,2.06119,2.06104,2.06104,9000000.0
2008-06-25 15:14:00,2.06146,2.0617,2.06123,2.0617,10000000.0
2008-06-25 15:15:00,2.06171,2.06171,2.06085,2.06085,8000000.0
2008-06-25 15:16:00,2.06097,2.06137,2.06097,2.06131,9000000.0
2008-06-25 15:17:00,2.06141,2.06141,2.06125,2.06125,9000000.0
2008-06-25 15:18:00,2.06102,2.06117,2.06081,2.06117,8000000.0
2008-06-25 15:19:00,2.06089,2.06115,2.06062,2.06062,7000000.0
2008-06-25 15:20:00,2.06052,2.0607,2.06052,2.0607,9000000.0
2008-06-25 15:21:00,2.06086,2.06123,2.06073,2.06101,8000000.0
2008-06-25 15:22:00,2.06099,2.06106,2.06089,2.06097,9000000.0
2008-06-25 15:23:00,2.0612,2.06149,2.0612,2.06149,8000000.0
2008-06-25 15:24:00,2.06148,2.06148,2.0612,2.0612,8000000.0
2008-06-25 15:25:00,2.06149,2.06153,2.06133,2.06133,7000000.0
2008-06-25 15:26:00,2.06131,2.06168,2.06131,2.06168,7000000.0
2008-06-25 15:27:00,2.0613,2.0613,2.06103,2.06107,7000000.0
2008-06-25 15:28:00,2.06093,2.06103,2.06084,2.06101,11000000.0
2008-06-25 15:29:00,2.06094,2.06094,2.06065,2.06083,7000000.0
2008-06-25 15:30:00,2.06121,2.06142,2.06109,2.06109,9000000.0
2008-06-25 15:31:00,2.06123,2.06145,2.06109,2.06109,9000000.0
2008-06-25 15:32:00,2.06073,2.06073,2.06051,2.06052,10000000.0
2008-06-25 15:33:00,2.06114,2.06114,2.06075,2.06075,8000000.0
2008-06-25 15:34:00,2.06069,2.06069,2.06038,2.06056,9000000.0
2008-06-25 15:35:00,2.06062,2.06065,2.06054,2.06054,7000000.0
2008-06-25 15:36:00,2.06031,2.06053,2.06026,2.06045,7000000.0
2008-06-25 15:37:00,2.0605,2.06115,2.0605,2.06098,8000000.0
2008-06-25 15:38:00,2.05883,2.06134,2.05883,2.06076,7000000.0
2008-06-25 15:39:00,2.06046,2.06065,2.06037,2.06065,10000000.0
2008-06-25 15:40:00,2.06068,2.06076,2.0603,2.0603,9000000.0
2008-06-25 15:41:00,2.06034,2.06039,2.06026,2.06034,11000000.0
2008-06-25 15:42:00,2.06034,2.06034,2.06017,2.06023,8000000.0
2008-06-25 15:43:00,2.06023,2.06043,2.06017,2.06043,8000000.0
2008-06-25 15:44:00,2.06041,2.06049,2.06024,2.06044,8000000.0
2008-06-25 15:45:00,2.06022,2.06022,2.05989,2.06013,8000000.0
2008-06-25 15:46:00,2.05996,2.06047,2.05996,2.06032,10000000.0
2008-06-25 15:47:00,2.06043,2.06055,2.06031,2.0604,7000000.0
2008-06-25 15:48:00,2.06029,2.06029,2.06005,2.06016,7000000.0
2008-06-25 15:49:00,2.06037,2.06037,2.05996,2.05996,8000000.0
2008-06-25 15:50:00,2.06004,2.06015,2.05988,2.06015,8000000.0
2008-06-25 15:51:00,2.06013,2.06021,2.06005,2.0602,9000000.0
2008-06-25 15:52:00,2.06011,2.06011,2.05988,2.06005,7000000.0
2008-06-25 15:53:00,2.05981,2.06006,2.05907,2.05907,7000000.0
2008-06-25 15:54:00,2.06018,2.06028,2.06013,2.06028,11000000.0
2008-06-25 15:55:00,2.06046,2.0609,2.06032,2.0609,9000000.0
2008-06-25 15:56:00,2.06097,2.06098,2.06072,2.06072,7000000.0
2008-06-25 15:57:00,2.0608,2.06097,2.06072,2.06097,10000000.0
2008-06-25 15:58:00,2.06088,2.06115,2.06088,2.06115,10000000.0
2008-06-25 15:59:00,2.06089,2.06094,2.06081,2.06088,7000000.0
2008-06-25 16:00:00,2.06079,2.06083,2.06068,2.06068,7000000.0
2008-06-25 16:01:00,2.05961,2.05982,2.05949,2.05974,9000000.0
2008-06-25 16:02:00,2.05956,2.05986,2.05956,2.05986,8000000.0
2008-06-25 16:03:00,2.06025,2.06033,2.06009,2.06009,11000000.0
2008-06-25 16:04:00,2.05994,2.05994,2.05981,2.05986,8000000.0
2008-06-25 16:05:00,2.0599,2.05996,2.05985,2.05987,9000000.0
2008-06-25 16:06:00,2.06009,2.06027,2.06006,2.0601,10000000.0
2008-06-25 16:07:00,2.05966,2.05966,2.05925,2.05925,10000000.0
2008-06-25 16:08:00,2.05946,2.05961,2.05917,2.05961,8000000.0
2008-06-25 16:09:00,2.0596,2.05973,2.05957,2.05957,7000000.0
2008-06-25 16:10:00,2.05942,2.05942,2.05909,2.05909,7000000.0
2008-06-25 16:11:00,2.05894,2.05928,2.05894,2.05906,10000000.0
2008-06-25 16:12:00,2.05905,2.05922,2.05905,2.0591,9000000.0
2008-06-25 16:13:00,2.05892,2.05892,2.05858,2.05892,7000000.0
2008-06-25 16:14:00,2.05881,2.05891,2.05863,2.05863,11000000.0
2008-06-25 16:15:00,2.05913,2.05913,2.05888,2.05888,7000000.0
2008-06-25 16:16:00,2.05865,2.05865,2.05851,2.05854,7000000.0
2008-06-25 16:17:00,2.05837,2.05844,2.05825,2.05839,11000000.0
2008-06-25 16:18:00,2.05846,2.05864,2.05846,2.05856,11000000.0
2008-06-25 16:19:00,2.05818,2.05834,2.05809,2.05834,11000000.0
2008-06-25 16:20:00,2.05842,2.05847,2.05815,2.05815,9000000.0
2008-06-25 16:21:00,2.05824,2.05851,2.05824,2.05851,9000000.0
2008-06-25 16:22:00,2.05845,2.05845,2.05807,2.05839,8000000.0
2008-06-25 16:23:00,2.05823,2.05842,2.05816,2.05816,8000000.0
2008-06-25 16:24:00,2.05818,2.0582,2.05799,2.05818,10000000.0
2008-06-25 16:25:00,2.0582,2.05824,2.05807,2.05811,7000000.0
2008-06-25 16:26:00,2.05848,2.05853,2.05841,2.05853,7000000.0
2008-06-25 16:27:00,2.05845,2.05845,2.05833,2.05834,11000000.0
2008-06-25 16:28:00,2.05819,2.05836,2.05819,2.05827,11000000.0
2008-06-25 16:29:00,2.05827,2.05856,2.05827,2.05856,7000000.0
2008-06-25 16:30:00,2.0582,2.05828,2.05806,2.05828,8000000.0
2008-06-25 16:31:00,2.05807,2.05807,2.05742,2.05776,7000000.0
2008-06-25 16:32:00,2.05805,2.05807,2.05792,2.05807,8000000.0
2008-06-25 16:33:00,2.05777,2.05781,2.05761,2.05773,11000000.0
2008-06-25 16:34:00,2.0575,2.05768,2.05745,2.05745,8000000.0
2008-06-25 16:35:00,2.05711,2.05724,2.05705,2.05724,7000000.0
2008-06-25 16:36:00,2.05736,2.05736,2.0569,2.05703,8000000.0
2008-06-25 16:37:00,2.05677,2.05677,2.05578,2.05581,8000000.0
2008-06-25 16:38:00,2.05582,2.05608,2.05582,2.05599,7000000.0
2008-06-25 16:39:00,2.05568,2.05614,2.05568,2.05614,8000000.0
2008-06-25 16:40:00,2.05622,2.05622,2.05591,2.05612,11000000.0
2008-06-25 16:41:00,2.05585,2.05594,2.05568,2.05589,10000000.0
2008-06-25 16:42:00,2.05593,2.05595,2.05565,2.05595,7000000.0
2008-06-25 16:43:00,2.05608,2.05608,2.05578,2.05586,7000000.0
2008-06-25 16:44:00,2.05595,2.05614,2.05584,2.05588,7000000.0
2008-06-25 16:45:00,2.05607,2.05653,2.05607,2.05653,11000000.0
2008-06-25 16:46:00,2.05675,2.05723,2.05675,2.05723,11000000.0
2008-06-25 16:47:00,2.05737,2.05737,2.05689,2.05689,7000000.0
2008-06-25 16:48:00,2.05681,2.05701,2.05681,2.05694,10000000.0
2008-06-25 16:49:00,2.05692,2.05716,2.05692,2.05711,8000000.0
2008-06-25 16:50:00,2.05691,2.05691,2.05671,2.05681,8000000.0
2008-06-25 16:51:00,2.05715,2.05724,2.05703,2.05708,9000000.0
2008-06-25 16:52:00,2.05683,2.05702,2.05683,2.05698,7000000.0
2008-06-25 16:53:00,2.05692,2.05705,2.05686,2.05686,8000000.0
2008-06-25 16:54:00,2.05684,2.05699,2.05684,2.05689,7000000.0
2008-06-25 16:55:00,2.05671,2.05679,2.05671,2.05675,11000000.0
2008-06-25 16:56:00,2.05682,2.05696,2.05673,2.05689,11000000.0
2008-06-25 16:57:00,2.05664,2.05664,2.05642,2.05642,7000000.0
2008-06-25 16:58:00,2.05631,2.05631,2.05582,2.05582,8000000.0
2008-06-25 16:59:00,2.0539,2.05601,2.0539,2.05601,7000000.0
2008-06-25 17:00:00,2.05673,2.05697,2.05653,2.05689,11000000.0
2008-06-25 17:01:00,2.05719,2.0572,2.05685,2.05685,7000000.0
2008-06-25 17:02:00,2.05675,2.05727,2.05675,2.05727,8000000.0
2008-06-25 17:03:00,2.05712,2.05729,2.05524,2.05729,7000000.0
2008-06-25 17:04:00,2.05752,2.0576,2.05735,2.05735,7000000.0
2008-06-25 17:05:00,2.05684,2.05688,2.05669,2.05688,10000000.0
2008-06-25 17:06:00,2.0567,2.05689,2.0567,2.05689,9000000.0
2008-06-25 17:07:00,2.05661,2.05667,2.05642,2.05651,8000000.0
2008-06-25 17:08:00,2.0565,2.05695,2.0565,2.05695,9000000.0
2008-06-25 17:09:00,2.05714,2.05714,2.05685,2.05693,8000000.0
2008-06-25 17:10:00,2.05695,2.057,2.05688,2.057,9000000.0
2008-06-25 17:11:00,2.057,2.05708,2.05677,2.05677,8000000.0
2008-06-25 17:12:00,2.05696,2.05706,2.05682,2.05683,7000000.0
2008-06-25 17:13:00,2.05687,2.05705,2.05675,2.05695,8000000.0
2008-06-25 17:14:00,2.05702,2.05704,2.05693,2.05703,8000000.0
2008-06-25 17:15:00,2.05699,2.05702,2.05693,2.05693,7000000.0
2008-06-25 17:16:00,2.05685,2.05685,2.05659,2.05679,10000000.0
2008-06-25 17:17:00,2.05671,2.05709,2.05671,2.05709,7000000.0
2008-06-25 17:18:00,2.0574,2.0574,2.05704,2.05704,9000000.0
2008-06-25 17:19:00,2.05703,2.05732,2.05703,2.05732,7000000.0
2008-06-25 17:20:00,2.05696,2.05696,2.05636,2.05647,8000000.0
2008-06-25 17:21:00,2.05641,2.05681,2.05641,2.05681,10000000.0
2008-06-25 17:22:00,2.05668,2.05694,2.05668,2.05675,8000000.0
2008-06-25 17:23:00,2.05672,2.05682,2.05659,2.05679,8000000.0
2008-06-25 17:24:00,2.05689,2.05689,2.05665,2.05677,7000000.0
2008-06-25 17:25:00,2.05684,2.05694,2.0568,2.05689,7000000.0
2008-06-25 17:26:00,2.057,2.05727,2.057,2.05726,7000000.0
2008-06-25 17:27:00,2.05734,2.05734,2.0571,2.05732,9000000.0
2008-06-25 17:28:00,2.05747,2.05765,2.05736,2.05762,7000000.0
2008-06-25 17:29:00,2.05762,2.05762,2.0574,2.0574,8000000.0
2008-06-25 17:30:00,2.05784,2.05791,2.05763,2.05787,8000000.0
2008-06-25 17:31:00,2.05782,2.05782,2.05755,2.05755,9000000.0
2008-06-25 17:32:00,2.05773,2.05773,2.05749,2.05765,8000000.0
2008-06-25 17:33:00,2.05742,2.05742,2.05713,2.05713,11000000.0
2008-06-25 17:34:00,2.05708,2.05761,2.05708,2.05733,9000000.0
2008-06-25 17:35:00,2.05725,2.05725,2.05703,2.05721,7000000.0
2008-06-25 17:36:00,2.0572,2.05739,2.05709,2.05739,7000000.0
2008-06-25 17:37:00,2.0576,2.05781,2.05757,2.0577,7000000.0
2008-06-25 17:38:00,2.0577,2.05774,2.05769,2.0577,8000000.0
2008-06-25 17:39:00,2.05772,2.05794,2.05772,2.05794,7000000.0
2008-06-25 17:40:00,2.05815,2.05828,2.05806,2.05828,9000000.0
2008-06-25 17:41:00,2.05831,2.05835,2.05813,2.05815,8000000.0
2008-06-25 17:42:00,2.05836,2.05895,2.05831,2.05895,11000000.0
2008-06-25 17:43:00,2.05893,2.05898,2.05878,2.05898,7000000.0
2008-06-25 17:44:00,2.05858,2.05869,2.05835,2.05837,10000000.0
2008-06-25 17:45:00,2.05856,2.05869,2.05852,2.05869,7000000.0
2008-06-25 17:46:00,2.05864,2.05891,2.05864,2.05876,8000000.0
2008-06-25 17:47:00,2.05879,2.05906,2.05851,2.05906,8000000.0
2008-06-25 17:48:00,2.0593,2.05942,2.05927,2.05942,7000000.0
2008-06-25 17:49:00,2.05902,2.05902,2.05814,2.05816,7000000.0
2008-06-25 17:50:00,2.0576,2.05763,2.05747,2.05747,7000000.0
2008-06-25 17:51:00,2.05755,2.05785,2.05755,2.05782,7000000.0
2008-06-25 17:52:00,2.05771,2.0578,2.0576,2.05779,7000000.0
2008-06-25 17:53:00,2.05776,2.05799,2.05773,2.05773,7000000.0
2008-06-25 17:54:00,2.05768,2.05782,2.05767,2.05777,11000000.0
2008-06-25 17:55:00,2.05776,2.05789,2.05775,2.05781,7000000.0
2008-06-25 17:56:00,2.05815,2.05839,2.05815,2.05832,7000000.0
2008-06-25 17:57:00,2.0585,2.05858,2.05822,2.05844,10000000.0
2008-06-25 17:58:00,2.05833,2.05863,2.05833,2.05855,10000000.0
2008-06-25 17:59:00,2.05831,2.05831,2.05767,2.05822,10000000.0
2008-06-25 18:00:00,2.05827,2.0586,2.05827,2.0586,10000000.0
2008-06-25 18:01:00,2.05851,2.05851,2.05801,2.05806,8000000.0
2008-06-25 18:02:00,2.05802,2.05836,2.05802,2.05805,8000000.0
2008-06-25 18:03:00,2.05851,2.05854,2.05826,2.05826,10000000.0
2008-06-25 18:04:00,2.05824,2.0583,2.05823,2.05824,8000000.0
2008-06-25 18:05:00,2.05812,2.05828,2.05812,2.05814,10000000.0
2008-06-25 18:06:00,2.05818,2.05829,2.05812,2.05812,10000000.0
2008-06-25 18:07:00,2.05829,2.05837,2.0582,2.05837,8000000.0
2008-06-25 18:08:00,2.05839,2.05846,2.0583,2.05839,8000000.0
2008-06-25 18:09:00,2.05851,2.05906,2.05851,2.05906,8000000.0
2008-06-25 18:10:00,2.05918,2.05919,2.05897,2.05898,11000000.0
2008-06-25 18:11:00,2.05904,2.05904,2.05882,2.05882,7000000.0
2008-06-25 18:12:00,2.05888,2.05888,2.05856,2.0588,9000000.0
2008-06-25 18:13:00,2.05854,2.05854,2.05802,2.05826,11000000.0
2008-06-25 18:14:00,2.05841,2.05841,2.05826,2.05826,7000000.0
2008-06-25 18:15:00,2.05864,2.05879,2.05864,2.05879,8000000.0
2008-06-25 18:16:00,2.05873,2.05873,2.05846,2.05846,11000000.0
2008-06-25 18:17:00,2.05857,2.0587,2.05853,2.05867,10000000.0
2008-06-25 18:18:00,2.05869,2.05871,2.05841,2.05846,8000000.0
2008-06-25 18:19:00,2.05834,2.05875,2.05834,2.05875,9000000.0
2008-06-25 18:20:00,2.05896,2.05904,2.05891,2.05894,7000000.0
2008-06-25 18:21:00,2.05905,2.05931,2.05742,2.05922,11000000.0
2008-06-25 18:22:00,2.05907,2.05918,2.05893,2.05918,11000000.0
2008-06-25 18:23:00,2.05913,2.05918,2.0589,2.0589,8000000.0
2008-06-25 18:24:00,2.05866,2.05887,2.05866,2.05887,10000000.0
2008-06-25 18:25:00,2.05894,2.05902,2.05894,2.05898,7000000.0
2008-06-25 18:26:00,2.05893,2.05894,2.05881,2.05891,8000000.0
2008-06-25 18:27:00,2.0589,2.05911,2.0589,2.05911,7000000.0
2008-06-25 18:28:00,2.05905,2.05944,2.05905,2.05927,7000000.0
2008-06-25 18:29:00,2.05932,2.05937,2.05923,2.05933,7000000.0
2008-06-25 18:30:00,2.05925,2.05925,2.05899,2.05899,8000000.0
2008-06-25 18:31:00,2.05858,2.05858,2.05833,2.05851,9000000.0
2008-06-25 18:32:00,2.05857,2.05857,2.05841,2.05846,11000000.0
2008-06-25 18:33:00,2.05857,2.05889,2.05857,2.05888,11000000.0
2008-06-25 18:34:00,2.05911,2.05924,2.05905,2.05905,7000000.0
2008-06-25 18:35:00,2.05887,2.05907,2.05887,2.0589,8000000.0
2008-06-25 18:36:00,2.05948,2.05964,2.05948,2.0596,7000000.0
2008-06-25 18:37:00,2.05964,2.05964,2.05929,2.05929,8000000.0
2008-06-25 18:38:00,2.05926,2.05954,2.05896,2.05954,8000000.0
2008-06-25 18:39:00,2.05946,2.05963,2.05925,2.05925,7000000.0
2008-06-25 18:40:00,2.05933,2.05933,2.05913,2.05919,7000000.0
2008-06-25 18:41:00,2.05908,2.05917,2.05895,2.05917,8000000.0
2008-06-25 18:42:00,2.05905,2.05917,2.05897,2.05911,11000000.0
2008-06-25 18:43:00,2.05905,2.05925,2.05894,2.05925,8000000.0
2008-06-25 18:44:00,2.05947,2.05947,2.05935,2.05935,7000000.0
2008-06-25 18:45:00,2.05938,2.0594,2.05918,2.05929,11000000.0
2008-06-25 18:46:00,2.05907,2.05907,2.05878,2.05897,9000000.0
2008-06-25 18:47:00,2.05901,2.0592,2.05891,2.05891,8000000.0
2008-06-25 18:48:00,2.05916,2.05916,2.05889,2.05897,9000000.0
2008-06-25 18:49:00,2.05904,2.05935,2.05904,2.05926,7000000.0
2008-06-25 18:50:00,2.05937,2.05939,2.05924,2.0593,11000000.0
2008-06-25 18:51:00,2.05911,2.05911,2.05884,2.05894,5000000.0
2008-06-25 18:52:00,2.05889,2.05892,2.05874,2.05892,8000000.0
2008-06-25 18:53:00,2.05866,2.05894,2.05866,2.05894,11000000.0
2008-06-25 18:54:00,2.05883,2.05903,2.05883,2.05889,7000000.0
2008-06-25 18:55:00,2.05897,2.05902,2.05883,2.05883,7000000.0
2008-06-25 18:56:00,2.05857,2.05879,2.05857,2.05862,7000000.0
2008-06-25 18:57:00,2.05889,2.05905,2.05863,2.05863,10000000.0
2008-06-25 18:58:00,2.05848,2.05848,2.05825,2.0583,9000000.0
2008-06-25 18:59:00,2.05838,2.05853,2.0583,2.05852,8000000.0
2008-06-25 19:00:00,2.05852,2.05861,2.05847,2.05861,7000000.0
2008-06-25 19:01:00,2.05866,2.05866,2.05849,2.05859,7000000.0
2008-06-25 19:02:00,2.05855,2.05855,2.05845,2.05848,8000000.0
2008-06-25 19:03:00,2.05854,2.05877,2.05854,2.05867,7000000.0
2008-06-25 19:04:00,2.05875,2.05875,2.05845,2.05864,8000000.0
2008-06-25 19:05:00,2.05838,2.0586,2.05835,2.05835,8000000.0
2008-06-25 19:06:00,2.05831,2.05841,2.0579,2.05821,8000000.0
2008-06-25 19:07:00,2.05824,2.0583,2.05819,2.0583,9000000.0
2008-06-25 19:08:00,2.05832,2.05843,2.0582,2.05843,8000000.0
2008-06-25 19:09:00,2.05845,2.05858,2.0584,2.05858,7000000.0
2008-06-25 19:10:00,2.05831,2.05832,2.0582,2.05827,11000000.0
2008-06-25 19:11:00,2.0583,2.05839,2.0582,2.05825,10000000.0
2008-06-25 19:12:00,2.05828,2.05828,2.0581,2.05821,7000000.0
2008-06-25 19:13:00,2.05827,2.05888,2.05714,2.05854,8000000.0
2008-06-25 19:14:00,2.05845,2.05874,2.0584,2.05873,8000000.0
2008-06-25 19:15:00,2.0588,2.0588,2.05847,2.05847,10000000.0
2008-06-25 19:16:00,2.05861,2.05883,2.05861,2.05879,8000000.0
2008-06-25 19:17:00,2.0593,2.05938,2.05892,2.05938,10000000.0
2008-06-25 19:18:00,2.05918,2.05928,2.05912,2.05918,11000000.0
2008-06-25 19:19:00,2.05924,2.05924,2.05908,2.05916,8000000.0
2008-06-25 19:20:00,2.05914,2.05933,2.05914,2.05932,11000000.0
2008-06-25 19:21:00,2.05941,2.05941,2.0591,2.0591,10000000.0
2008-06-25 19:22:00,2.05919,2.05931,2.05912,2.05931,9000000.0
2008-06-25 19:23:00,2.05927,2.05934,2.05914,2.05934,8000000.0
2008-06-25 19:24:00,2.05928,2.05928,2.05862,2.05902,9000000.0
2008-06-25 19:25:00,2.05953,2.05953,2.05935,2.05935,9000000.0
2008-06-25 19:26:00,2.05928,2.05942,2.05928,2.05942,7000000.0
2008-06-25 19:27:00,2.05943,2.05943,2.05875,2.05922,8000000.0
2008-06-25 19:28:00,2.05928,2.05928,2.0585,2.0585,10000000.0
2008-06-25 19:29:00,2.05931,2.05939,2.05926,2.05939,7000000.0
2008-06-25 19:30:00,2.05821,2.05925,2.05814,2.05925,10000000.0
2008-06-25 19:31:00,2.0594,2.05943,2.05926,2.05943,7000000.0
2008-06-25 19:32:00,2.05944,2.05945,2.05926,2.05933,10000000.0
2008-06-25 19:33:00,2.059,2.05937,2.059,2.0593,7000000.0
2008-06-25 19:34:00,2.05937,2.05963,2.05932,2.05963,8000000.0
2008-06-25 19:35:00,2.05943,2.05943,2.05902,2.05902,7000000.0
2008-06-25 19:36:00,2.05894,2.05942,2.05894,2.05942,7000000.0
2008-06-25 19:37:00,2.05953,2.05962,2.05941,2.05962,8000000.0
2008-06-25 19:38:00,2.05886,2.05923,2.05876,2.05921,8000000.0
2008-06-25 19:39:00,2.05975,2.05992,2.05969,2.05969,8000000.0
2008-06-25 19:40:00,2.05992,2.05997,2.05957,2.05991,7000000.0
2008-06-25 19:41:00,2.05981,2.05996,2.05969,2.05984,9000000.0
2008-06-25 19:42:00,2.05968,2.05977,2.05959,2.0597,7000000.0
2008-06-25 19:43:00,2.05973,2.05973,2.05955,2.05965,11000000.0
2008-06-25 19:44:00,2.0598,2.05986,2.05977,2.05977,8000000.0
2008-06-25 19:45:00,2.05986,2.05986,2.0595,2.05965,9000000.0
2008-06-25 19:46:00,2.05969,2.05969,2.0596,2.05962,7000000.0
2008-06-25 19:47:00,2.05971,2.05971,2.05941,2.0595,9000000.0
2008-06-25 19:48:00,2.05942,2.05955,2.05928,2.05937,8000000.0
2008-06-25 19:49:00,2.05933,2.0594,2.05924,2.0594,7000000.0
2008-06-25 19:50:00,2.05948,2.05966,2.05948,2.05952,7000000.0
2008-06-25 19:51:00,2.05949,2.05949,2.05924,2.05928,7000000.0
2008-06-25 19:52:00,2.0589,2.05897,2.05882,2.05897,7000000.0
2008-06-25 19:53:00,2.05826,2.05885,2.05815,2.05885,7000000.0
2008-06-25 19:54:00,2.05785,2.05854,2.05785,2.05826,8000000.0
2008-06-25 19:55:00,2.05891,2.05917,2.05891,2.05913,8000000.0
2008-06-25 19:56:00,2.0594,2.05955,2.05925,2.05941,8000000.0
2008-06-25 19:57:00,2.05961,2.06023,2.05961,2.06023,7000000.0
2008-06-25 19:58:00,2.05975,2.05998,2.05948,2.05998,10000000.0
2008-06-25 19:59:00,2.05979,2.0598,2.05957,2.05957,8000000.0
2008-06-25 20:00:00,2.05948,2.05962,2.05927,2.05946,7000000.0
2008-06-25 20:01:00,2.05942,2.05942,2.0592,2.05933,7000000.0
2008-06-25 20:02:00,2.05871,2.05871,2.05842,2.05842,7000000.0
2008-06-25 20:03:00,2.05837,2.05859,2.05827,2.05859,9000000.0
2008-06-25 20:04:00,2.05851,2.05862,2.0585,2.0586,9000000.0
2008-06-25 20:05:00,2.05851,2.05892,2.05851,2.05892,9000000.0
2008-06-25 20:06:00,2.05887,2.05903,2.05856,2.05856,11000000.0
2008-06-25 20:07:00,2.05837,2.05837,2.05808,2.05808,10000000.0
2008-06-25 20:08:00,2.05829,2.05865,2.05826,2.05865,8000000.0
2008-06-25 20:09:00,2.05839,2.05839,2.0576,2.0576,7000000.0
2008-06-25 20:10:00,2.05616,2.05677,2.05616,2.05657,8000000.0
2008-06-25 20:11:00,2.05606,2.05667,2.05597,2.05667,8000000.0
2008-06-25 20:12:00,2.05725,2.05858,2.05725,2.05858,7000000.0
2008-06-25 20:13:00,2.05927,2.06263,2.05927,2.06263,10000000.0
2008-06-25 20:14:00,2.06336,2.06336,2.06117,2.06117,7000000.0
2008-06-25 20:15:00,2.06065,2.06121,2.06057,2.06121,7000000.0
2008-06-25 20:16:00,2.06059,2.06061,2.0603,2.06061,7000000.0
2008-06-25 20:17:00,2.06059,2.06168,2.06059,2.06147,11000000.0
2008-06-25 20:18:00,2.06171,2.06244,2.06171,2.062,9000000.0
2008-06-25 20:19:00,2.06221,2.06292,2.06221,2.06243,8000000.0
2008-06-25 20:20:00,2.06203,2.06307,2.06198,2.06307,7000000.0
2008-06-25 20:21:00,2.06307,2.06307,2.06233,2.06259,11000000.0
2008-06-25 20:22:00,2.06294,2.06339,2.06294,2.06325,7000000.0
2008-06-25 20:23:00,2.06348,2.06352,2.0631,2.0631,7000000.0
2008-06-25 20:24:00,2.06277,2.06318,2.06277,2.06289,8000000.0
2008-06-25 20:25:00,2.06314,2.06368,2.06314,2.06321,11000000.0
2008-06-25 20:26:00,2.06326,2.0637,2.06326,2.06346,8000000.0
2008-06-25 20:27:00,2.06442,2.06472,2.06402,2.06432,9000000.0
2008-06-25 20:28:00,2.06488,2.06492,2.06433,2.06433,7000000.0
2008-06-25 20:29:00,2.06435,2.06438,2.06405,2.06414,8000000.0
2008-06-25 20:30:00,2.06451,2.06463,2.06422,2.06422,8000000.0
2008-06-25 20:31:00,2.06394,2.06394,2.06353,2.06371,7000000.0
2008-06-25 20:32:00,2.06422,2.06451,2.06422,2.06442,7000000.0
2008-06-25 20:33:00,2.06408,2.06457,2.06383,2.06423,7000000.0
2008-06-25 20:34:00,2.06428,2.06433,2.0635,2.06354,8000000.0
2008-06-25 20:35:00,2.06325,2.06357,2.0632,2.06357,9000000.0
2008-06-25 20:36:00,2.06319,2.06327,2.0627,2.0627,7000000.0
2008-06-25 20:37:00,2.06265,2.06293,2.06245,2.06293,11000000.0
2008-06-25 20:38:00,2.063,2.06329,2.06248,2.06329,10000000.0
2008-06-25 20:39:00,2.06402,2.06578,2.06402,2.06578,9000000.0
2008-06-25 20:40:00,2.0662,2.06621,2.06586,2.06589,8000000.0
2008-06-25 20:41:00,2.066,2.06645,2.066,2.06629,8000000.0
2008-06-25 20:42:00,2.06629,2.06631,2.06556,2.06556,11000000.0
2008-06-25 20:43:00,2.06568,2.06568,2.06546,2.06546,8000000.0
2008-06-25 20:44:00,2.06557,2.06633,2.06557,2.06633,10000000.0
2008-06-25 20:45:00,2.06633,2.06633,2.06609,2.06626,7000000.0
2008-06-25 20:46:00,2.06623,2.06631,2.06586,2.06586,8000000.0
2008-06-25 20:47:00,2.0662,2.06729,2.0662,2.06729,7000000.0
2008-06-25 20:48:00,2.06719,2.0675,2.06719,2.06748,10000000.0
2008-06-25 20:49:00,2.06728,2.06728,2.0671,2.0671,7000000.0
2008-06-25 20:50:00,2.06718,2.06726,2.0671,2.06724,8000000.0
2008-06-25 20:51:00,2.06732,2.06735,2.06676,2.06676,9000000.0
2008-06-25 20:52:00,2.0669,2.0669,2.06646,2.06666,11000000.0
2008-06-25 20:53:00,2.06649,2.06649,2.06551,2.06551,11000000.0
2008-06-25 20:54:00,2.06607,2.06631,2.06589,2.06589,11000000.0
2008-06-25 20:55:00,2.06575,2.06575,2.06556,2.06556,8000000.0
2008-06-25 20:56:00,2.06544,2.06544,2.06477,2.06477,7000000.0
2008-06-25 20:57:00,2.06405,2.06461,2.06405,2.06461,9000000.0
2008-06-25 20:58:00,2.06477,2.06486,2.06464,2.06464,7000000.0
2008-06-25 20:59:00,2.06451,2.06451,2.06438,2.06447,7000000.0
2008-06-25 21:00:00,2.06447,2.06465,2.06445,2.06445,7000000.0
2008-06-25 21:01:00,2.06454,2.06527,2.06441,2.06527,7000000.0
2008-06-25 21:02:00,2.06495,2.06495,2.06457,2.06475,7000000.0
2008-06-25 21:03:00,2.06439,2.06439,2.06387,2.06387,8000000.0
2008-06-25 21:04:00,2.06373,2.0639,2.06341,2.06376,7000000.0
2008-06-25 21:05:00,2.06349,2.06363,2.06344,2.06355,7000000.0
2008-06-25 21:06:00,2.06346,2.06356,2.06327,2.06346,8000000.0
2008-06-25 21:07:00,2.0637,2.06377,2.06349,2.06377,8000000.0
2008-06-25 21:08:00,2.06391,2.06407,2.06388,2.06407,10000000.0
2008-06-25 21:09:00,2.06394,2.06427,2.06394,2.06414,10000000.0
2008-06-25 21:10:00,2.06408,2.0642,2.06392,2.06392,8000000.0
2008-06-25 21:11:00,2.06379,2.06399,2.06371,2.06371,7000000.0
2008-06-25 21:12:00,2.06364,2.06412,2.06364,2.0638,8000000.0
2008-06-25 21:13:00,2.06326,2.0633,2.06295,2.0633,10000000.0
2008-06-25 21:14:00,2.06345,2.06366,2.06336,2.06366,8000000.0
2008-06-25 21:15:00,2.06415,2.06425,2.06397,2.06397,8000000.0
2008-06-25 21:16:00,2.06394,2.06411,2.06394,2.06402,7000000.0
2008-06-25 21:17:00,2.06426,2.0643,2.06401,2.06409,6000000.0
2008-06-25 21:18:00,2.06402,2.06402,2.0638,2.06392,7000000.0
2008-06-25 21:19:00,2.06386,2.064,2.06372,2.06395,9000000.0
2008-06-25 21:20:00,2.06386,2.06418,2.06386,2.06409,11000000.0
2008-06-25 21:21:00,2.06405,2.06405,2.06366,2.06393,10000000.0
2008-06-25 21:22:00,2.06431,2.06439,2.06411,2.06421,10000000.0
2008-06-25 21:23:00,2.06437,2.06451,2.06432,2.06451,7000000.0
2008-06-25 21:24:00,2.06462,2.06496,2.06462,2.06471,11000000.0
2008-06-25 21:25:00,2.06472,2.06475,2.06457,2.06463,7000000.0
2008-06-25 21:26:00,2.06462,2.06474,2.06462,2.06473,7000000.0
2008-06-25 21:27:00,2.06469,2.06469,2.06438,2.06445,7000000.0
2008-06-25 21:28:00,2.0645,2.06478,2.06449,2.06478,7000000.0
2008-06-25 21:29:00,2.06479,2.06481,2.06471,2.06481,8000000.0
2008-06-25 21:30:00,2.0649,2.06525,2.0649,2.06508,8000000.0
2008-06-25 21:31:00,2.06506,2.06506,2.06493,2.06501,8000000.0
2008-06-25 21:32:00,2.06508,2.06532,2.06493,2.06493,7000000.0
2008-06-25 21:33:00,2.06484,2.06498,2.06474,2.06488,11000000.0
2008-06-25 21:34:00,2.06491,2.06495,2.06434,2.06434,11000000.0
2008-06-25 21:35:00,2.06458,2.06458,2.06429,2.06435,11000000.0
2008-06-25 21:36:00,2.06417,2.06441,2.06417,2.06441,8000000.0
2008-06-25 21:37:00,2.06447,2.06449,2.06431,2.06445,8000000.0
2008-06-25 21:38:00,2.06399,2.06399,2.06354,2.06369,8000000.0
2008-06-25 21:39:00,2.06383,2.06383,2.06366,2.06367,9000000.0
2008-06-25 21:40:00,2.06353,2.06365,2.06338,2.06356,7000000.0
2008-06-25 21:41:00,2.06412,2.06448,2.06412,2.06441,9000000.0
2008-06-25 21:42:00,2.06451,2.06458,2.06444,2.06449,7000000.0
2008-06-25 21:43:00,2.06454,2.06474,2.06454,2.06462,9000000.0
2008-06-25 21:44:00,2.06433,2.06434,2.06401,2.06408,8000000.0
2008-06-25 21:45:00,2.06409,2.06429,2.06406,2.06418,10000000.0
2008-06-25 21:46:00,2.06437,2.06437,2.06428,2.06437,8000000.0
2008-06-25 21:47:00,2.0646,2.06465,2.06454,2.06465,8000000.0
2008-06-25 21:48:00,2.06473,2.06473,2.06461,2.06464,8000000.0
2008-06-25 21:49:00,2.06442,2.06494,2.06434,2.06494,8000000.0
2008-06-25 21:50:00,2.06459,2.0649,2.06451,2.06473,8000000.0
2008-06-25 21:51:00,2.065,2.0654,2.06454,2.06454,7000000.0
2008-06-25 21:52:00,2.0646,2.06493,2.0646,2.06493,7000000.0
2008-06-25 21:53:00,2.06498,2.0651,2.06454,2.06454,7000000.0
2008-06-25 21:54:00,2.06454,2.06465,2.06435,2.06465,7000000.0
2008-06-25 21:55:00,2.06452,2.06535,2.06452,2.06535,7000000.0
2008-06-25 21:56:00,2.06543,2.06549,2.06501,2.06501,8000000.0
2008-06-25 21:57:00,2.06495,2.06531,2.06495,2.06531,7000000.0
2008-06-25 21:58:00,2.06508,2.06551,2.06508,2.06532,7000000.0
2008-06-25 21:59:00,2.06519,2.06519,2.06438,2.06438,8000000.0
2008-06-25 22:00:00,2.06436,2.06476,2.06434,2.06476,10000000.0
2008-06-25 22:01:00,2.06484,2.06511,2.06483,2.06498,9000000.0
2008-06-25 22:02:00,2.06501,2.06501,2.06463,2.06463,8000000.0
2008-06-25 22:03:00,2.06458,2.06458,2.06402,2.06402,7000000.0
2008-06-25 22:04:00,2.06429,2.06429,2.06408,2.06412,8000000.0
2008-06-25 22:05:00,2.06412,2.06414,2.06399,2.06399,10000000.0
2008-06-25 22:06:00,2.06405,2.06405,2.06334,2.06334,7000000.0
2008-06-25 22:07:00,2.06382,2.06382,2.0631,2.0631,8000000.0
2008-06-25 22:08:00,2.06351,2.06392,2.06351,2.06387,8000000.0
2008-06-25 22:09:00,2.06402,2.06421,2.06372,2.06372,9000000.0
2008-06-25 22:10:00,2.06357,2.06372,2.06357,2.06363,8000000.0
2008-06-25 22:11:00,2.06365,2.06368,2.06349,2.06349,9000000.0
2008-06-25 22:12:00,2.06333,2.0634,2.06333,2.06337,8000000.0
2008-06-25 22:13:00,2.06329,2.0635,2.06329,2.06347,7000000.0
2008-06-25 22:14:00,2.06348,2.06348,2.06324,2.06326,11000000.0
2008-06-25 22:15:00,2.06334,2.06343,2.06334,2.06334,6000000.0
2008-06-25 22:16:00,2.06316,2.06331,2.06302,2.0632,9000000.0
2008-06-25 22:17:00,2.0632,2.06333,2.06318,2.06327,7000000.0
2008-06-25 22:18:00,2.0631,2.0631,2.06293,2.06304,8000000.0
2008-06-25 22:19:00,2.06242,2.06245,2.06233,2.06245,7000000.0
2008-06-25 22:20:00,2.06305,2.06369,2.06305,2.06369,7000000.0
2008-06-25 22:21:00,2.06374,2.06374,2.06348,2.06353,9000000.0
2008-06-25 22:22:00,2.06369,2.06372,2.0635,2.06354,7000000.0
2008-06-25 22:23:00,2.06342,2.06404,2.06315,2.06315,9000000.0
2008-06-25 22:24:00,2.06361,2.06403,2.0636,2.0636,7000000.0
2008-06-25 22:25:00,2.06298,2.06298,2.06272,2.06296,8000000.0
2008-06-25 22:26:00,2.06283,2.06313,2.06283,2.06313,9000000.0
2008-06-25 22:27:00,2.06316,2.06341,2.06316,2.06341,8000000.0
2008-06-25 22:28:00,2.06341,2.06341,2.06312,2.06329,8000000.0
2008-06-25 22:29:00,2.06303,2.06312,2.06299,2.06299,10000000.0
2008-06-25 22:30:00,2.06291,2.06303,2.06286,2.06299,7000000.0
2008-06-25 22:31:00,2.06293,2.06319,2.06293,2.0631,9000000.0
2008-06-25 22:32:00,2.06281,2.06296,2.06281,2.06282,8000000.0
2008-06-25 22:33:00,2.06305,2.06309,2.06289,2.06291,7000000.0
2008-06-25 22:34:00,2.06273,2.06279,2.06272,2.06272,7000000.0
2008-06-25 22:35:00,2.06246,2.06265,2.06203,2.06208,8000000.0
2008-06-25 22:36:00,2.06275,2.0628,2.06268,2.06275,10000000.0
2008-06-25 22:37:00,2.06265,2.06289,2.06265,2.06279,7000000.0
2008-06-25 22:38:00,2.06271,2.06274,2.06262,2.06264,8000000.0
2008-06-25 22:39:00,2.06265,2.06271,2.0626,2.06264,9000000.0
2008-06-25 22:40:00,2.06267,2.06272,2.06255,2.06271,7000000.0
2008-06-25 22:41:00,2.0627,2.06285,2.06265,2.06279,8000000.0
2008-06-25 22:42:00,2.06247,2.06247,2.06198,2.06198,7000000.0
2008-06-25 22:43:00,2.06232,2.06249,2.06224,2.06228,7000000.0
2008-06-25 22:44:00,2.06233,2.06248,2.06233,2.06248,7000000.0
2008-06-25 22:45:00,2.0631,2.0631,2.06269,2.06273,7000000.0
2008-06-25 22:46:00,2.0626,2.06273,2.06244,2.06244,8000000.0
2008-06-25 22:47:00,2.06225,2.06234,2.06221,2.06221,11000000.0
2008-06-25 22:48:00,2.06207,2.06212,2.06179,2.06212,8000000.0
2008-06-25 22:49:00,2.06211,2.06224,2.0621,2.06224,7000000.0
2008-06-25 22:50:00,2.06216,2.06216,2.06193,2.0621,7000000.0
2008-06-25 22:51:00,2.06195,2.06257,2.06195,2.06257,10000000.0
2008-06-25 22:52:00,2.06242,2.06242,2.06198,2.06211,8000000.0
2008-06-25 22:53:00,2.06161,2.06161,2.06123,2.06123,7000000.0
2008-06-25 22:54:00,2.06147,2.06147,2.06124,2.06126,8000000.0
2008-06-25 22:55:00,2.06145,2.06147,2.06126,2.06126,7000000.0
2008-06-25 22:56:00,2.06136,2.06138,2.06121,2.06126,7000000.0
2008-06-25 22:57:00,2.06121,2.06122,2.06057,2.06061,7000000.0
2008-06-25 22:58:00,2.06026,2.06026,2.05966,2.05966,5000000.0
2008-06-25 22:59:00,2.06008,2.06022,2.06003,2.06011,7000000.0
2008-06-25 23:00:00,2.06014,2.06022,2.05999,2.06022,8000000.0
2008-06-25 23:01:00,2.06016,2.06027,2.06009,2.06024,8000000.0
2008-06-25 23:02:00,2.06036,2.06036,2.05976,2.05996,8000000.0
2008-06-25 23:03:00,2.06046,2.06073,2.06046,2.06073,7000000.0
2008-06-25 23:04:00,2.06063,2.06063,2.06019,2.06023,8000000.0
2008-06-25 23:05:00,2.06001,2.06092,2.06001,2.06085,8000000.0
2008-06-25 23:06:00,2.05994,2.06043,2.05994,2.06037,9000000.0
2008-06-25 23:07:00,2.06053,2.06053,2.06,2.06005,10000000.0
2008-06-25 23:08:00,2.05991,2.05991,2.05972,2.05972,7000000.0
2008-06-25 23:09:00,2.0599,2.06068,2.0599,2.06068,9000000.0
2008-06-25 23:10:00,2.06173,2.06192,2.06153,2.06192,11000000.0
2008-06-25 23:11:00,2.06171,2.06196,2.06171,2.06196,7000000.0
2008-06-25 23:12:00,2.06168,2.0619,2.06164,2.06164,7000000.0
2008-06-25 23:13:00,2.06107,2.0611,2.06095,2.06108,7000000.0
2008-06-25 23:14:00,2.06138,2.06171,2.06138,2.06171,11000000.0
2008-06-25 23:15:00,2.06204,2.06205,2.06175,2.06178,9000000.0
2008-06-25 23:16:00,2.06212,2.06212,2.06133,2.06179,11000000.0
2008-06-25 23:17:00,2.06135,2.06147,2.0613,2.06143,7000000.0
2008-06-25 23:18:00,2.06158,2.06158,2.06143,2.06148,8000000.0
2008-06-25 23:19:00,2.06148,2.0617,2.06148,2.0617,7000000.0
2008-06-25 23:20:00,2.06156,2.06156,2.06088,2.06088,9000000.0
2008-06-25 23:21:00,2.0609,2.06153,2.0609,2.06128,9000000.0
2008-06-25 23:22:00,2.06136,2.06213,2.06136,2.06212,5000000.0
2008-06-25 23:23:00,2.06204,2.06208,2.06203,2.06203,8000000.0
2008-06-25 23:24:00,2.06196,2.06228,2.06196,2.06228,7000000.0
2008-06-25 23:25:00,2.06289,2.06336,2.06289,2.0632,7000000.0
2008-06-25 23:26:00,2.063,2.06314,2.06294,2.06294,8000000.0
2008-06-25 23:27:00,2.06272,2.06291,2.06216,2.06245,8000000.0
2008-06-25 23:28:00,2.06291,2.06302,2.06271,2.06271,10000000.0
2008-06-25 23:29:00,2.06253,2.06253,2.06108,2.06158,9000000.0
2008-06-25 23:30:00,2.06174,2.06201,2.06171,2.06197,8000000.0
2008-06-25 23:31:00,2.06208,2.06246,2.06208,2.06209,7000000.0
2008-06-25 23:32:00,2.06215,2.06247,2.06215,2.06233,8000000.0
2008-06-25 23:33:00,2.06226,2.0624,2.0621,2.0621,7000000.0
2008-06-25 23:34:00,2.06201,2.06225,2.06201,2.0621,11000000.0
2008-06-25 23:35:00,2.06194,2.06194,2.06155,2.06158,9000000.0
2008-06-25 23:36:00,2.06151,2.06173,2.06151,2.06172,7000000.0
2008-06-25 23:37:00,2.06157,2.06198,2.06157,2.06198,9000000.0
2008-06-25 23:38:00,2.06183,2.06219,2.06183,2.06219,8000000.0
2008-06-25 23:39:00,2.06238,2.06242,2.06206,2.06227,10000000.0
2008-06-25 23:40:00,2.06237,2.06262,2.06212,2.06262,7000000.0
2008-06-25 23:41:00,2.06253,2.06265,2.06247,2.06247,8000000.0
2008-06-25 23:42:00,2.06256,2.06378,2.06256,2.06378,6000000.0
2008-06-25 23:43:00,2.06382,2.06382,2.0635,2.06354,7000000.0
2008-06-25 23:44:00,2.06335,2.06352,2.06335,2.06352,7000000.0
2008-06-25 23:45:00,2.06345,2.06355,2.06345,2.06347,7000000.0
2008-06-25 23:46:00,2.0633,2.06346,2.06318,2.06318,8000000.0
2008-06-25 23:47:00,2.06327,2.0633,2.0628,2.06327,8000000.0
2008-06-25 23:48:00,2.06329,2.06329,2.06261,2.06261,7000000.0
2008-06-25 23:49:00,2.06304,2.06306,2.06286,2.06298,10000000.0
2008-06-25 23:50:00,2.06336,2.06352,2.06316,2.06347,8000000.0
2008-06-25 23:51:00,2.06347,2.06352,2.06341,2.06342,7000000.0
2008-06-25 23:52:00,2.06349,2.06391,2.06345,2.06383,11000000.0
2008-06-25 23:53:00,2.06388,2.06393,2.06379,2.06391,8000000.0
2008-06-25 23:54:00,2.06229,2.0646,2.06229,2.06396,9000000.0
2008-06-25 23:55:00,2.06351,2.06367,2.06351,2.06355,8000000.0
2008-06-25 23:56:00,2.06357,2.06384,2.06357,2.06361,8000000.0
2008-06-25 23:57:00,2.06363,2.06376,2.06346,2.06355,8000000.0
2008-06-25 23:58:00,2.06343,2.06366,2.06331,2.06366,7000000.0
2008-06-25 23:59:00,2.06402,2.06402,2.06361,2.06365,9000000.0
2008-06-26 00:00:00,2.06314,2.06314,2.06265,2.06275,7000000.0
2008-06-26 00:01:00,2.06332,2.0635,2.06332,2.06344,8000000.0
2008-06-26 00:02:00,2.06349,2.06349,2.063,2.063,8000000.0
2008-06-26 00:03:00,2.063,2.06308,2.06278,2.06278,10000000.0
2008-06-26 00:04:00,2.06312,2.06358,2.0631,2.06358,7000000.0
2008-06-26 00:05:00,2.06374,2.06388,2.06374,2.06384,11000000.0
2008-06-26 00:06:00,2.0638,2.0639,2.06375,2.06385,10000000.0
2008-06-26 00:07:00,2.06394,2.06405,2.0639,2.06405,8000000.0
2008-06-26 00:08:00,2.06398,2.06398,2.06374,2.06374,9000000.0
2008-06-26 00:09:00,2.06379,2.06379,2.06358,2.06363,7000000.0
2008-06-26 00:10:00,2.06366,2.06366,2.06342,2.06344,8000000.0
2008-06-26 00:11:00,2.0635,2.06358,2.06346,2.06356,11000000.0
2008-06-26 00:12:00,2.0637,2.06391,2.0637,2.06375,7000000.0
2008-06-26 00:13:00,2.06369,2.06369,2.06351,2.06363,8000000.0
2008-06-26 00:14:00,2.06356,2.06356,2.06333,2.06339,8000000.0
2008-06-26 00:15:00,2.06334,2.06347,2.06332,2.06337,8000000.0
2008-06-26 00:16:00,2.06231,2.06345,2.06231,2.06345,7000000.0
2008-06-26 00:17:00,2.06329,2.06329,2.06244,2.06244,9000000.0
2008-06-26 00:18:00,2.06323,2.0633,2.06314,2.0633,10000000.0
2008-06-26 00:19:00,2.06339,2.06339,2.06271,2.06287,11000000.0
2008-06-26 00:20:00,2.06329,2.06371,2.06329,2.06371,8000000.0
2008-06-26 00:21:00,2.06363,2.06364,2.06321,2.06321,7000000.0
2008-06-26 00:22:00,2.06291,2.06304,2.0629,2.06299,9000000.0
2008-06-26 00:23:00,2.06293,2.06309,2.06289,2.06302,8000000.0
2008-06-26 00:24:00,2.06303,2.06303,2.06285,2.06302,10000000.0
2008-06-26 00:25:00,2.06296,2.06296,2.06266,2.06266,9000000.0
2008-06-26 00:26:00,2.06221,2.06294,2.06221,2.06267,7000000.0
2008-06-26 00:27:00,2.06239,2.06289,2.06239,2.06275,9000000.0
2008-06-26 00:28:00,2.0631,2.06329,2.0631,2.06325,9000000.0
2008-06-26 00:29:00,2.06321,2.06333,2.06321,2.06332,8000000.0
2008-06-26 00:30:00,2.06335,2.06335,2.06302,2.06314,11000000.0
2008-06-26 00:31:00,2.06288,2.06295,2.06246,2.06246,8000000.0
2008-06-26 00:32:00,2.06303,2.06303,2.06237,2.06237,8000000.0
2008-06-26 00:33:00,2.0621,2.06212,2.06196,2.06196,7000000.0
2008-06-26 00:34:00,2.06204,2.06211,2.06196,2.06209,8000000.0
2008-06-26 00:35:00,2.06189,2.06234,2.06189,2.06227,10000000.0
2008-06-26 00:36:00,2.06241,2.06271,2.06241,2.06271,7000000.0
2008-06-26 00:37:00,2.06308,2.06312,2.06301,2.06306,8000000.0
2008-06-26 00:38:00,2.06305,2.06313,2.06272,2.06312,7000000.0
2008-06-26 00:39:00,2.06309,2.06309,2.06266,2.06266,10000000.0
2008-06-26 00:40:00,2.0626,2.0626,2.06229,2.06236,7000000.0
2008-06-26 00:41:00,2.06146,2.06146,2.0604,2.06118,10000000.0
2008-06-26 00:42:00,2.06131,2.06152,2.06082,2.06134,11000000.0
2008-06-26 00:43:00,2.06152,2.06152,2.06119,2.06119,8000000.0
2008-06-26 00:44:00,2.06133,2.06133,2.06112,2.06112,7000000.0
2008-06-26 00:45:00,2.06299,2.06644,2.06294,2.06644,8000000.0
2008-06-26 00:46:00,2.06671,2.06671,2.06562,2.06596,11000000.0
2008-06-26 00:47:00,2.06634,2.06648,2.06626,2.06634,7000000.0
2008-06-26 00:48:00,2.06681,2.06748,2.06681,2.06748,10000000.0
2008-06-26 00:49:00,2.06748,2.06753,2.06737,2.06737,10000000.0
2008-06-26 00:50:00,2.06691,2.06737,2.06691,2.06737,8000000.0
2008-06-26 00:51:00,2.06772,2.06787,2.06722,2.06722,7000000.0
2008-06-26 00:52:00,2.06713,2.06759,2.06702,2.06719,8000000.0
2008-06-26 00:53:00,2.06727,2.06787,2.06727,2.06787,10000000.0
2008-06-26 00:54:00,2.06809,2.06832,2.06802,2.0681,8000000.0
2008-06-26 00:55:00,2.06865,2.06908,2.06852,2.06903,7000000.0
2008-06-26 00:56:00,2.06907,2.06907,2.06881,2.06889,7000000.0
2008-06-26 00:57:00,2.06938,2.06981,2.06938,2.06981,8000000.0
2008-06-26 00:58:00,2.0699,2.0699,2.06953,2.06955,8000000.0
2008-06-26 00:59:00,2.06936,2.0694,2.06919,2.06919,7000000.0
2008-06-26 01:00:00,2.06915,2.06921,2.06905,2.06915,9000000.0
2008-06-26 01:01:00,2.06926,2.06962,2.06926,2.06962,7000000.0
2008-06-26 01:02:00,2.0698,2.07049,2.0698,2.07049,8000000.0
2008-06-26 01:03:00,2.07062,2.07082,2.07058,2.07082,10000000.0
2008-06-26 01:04:00,2.07062,2.07076,2.07054,2.07068,8000000.0
2008-06-26 01:05:00,2.07058,2.07067,2.07052,2.07055,7000000.0
2008-06-26 01:06:00,2.07025,2.07025,2.06995,2.07019,8000000.0
2008-06-26 01:07:00,2.07004,2.07015,2.06987,2.07007,7000000.0
2008-06-26 01:08:00,2.0702,2.07022,2.06997,2.07016,8000000.0
2008-06-26 01:09:00,2.07009,2.07021,2.07004,2.07004,7000000.0
2008-06-26 01:10:00,2.0702,2.07063,2.0702,2.07057,11000000.0
2008-06-26 01:11:00,2.07084,2.07102,2.07082,2.07089,11000000.0
2008-06-26 01:12:00,2.07083,2.07127,2.0708,2.07127,11000000.0
2008-06-26 01:13:00,2.0713,2.07141,2.07129,2.07132,7000000.0
2008-06-26 01:14:00,2.07127,2.07127,2.07093,2.07093,8000000.0
2008-06-26 01:15:00,2.07048,2.07068,2.06993,2.06996,7000000.0
2008-06-26 01:16:00,2.07101,2.07101,2.0708,2.07092,9000000.0
2008-06-26 01:17:00,2.07096,2.07119,2.07096,2.07119,8000000.0
2008-06-26 01:18:00,2.07123,2.07132,2.0711,2.07113,8000000.0
2008-06-26 01:19:00,2.07092,2.07101,2.07076,2.07081,7000000.0
2008-06-26 01:20:00,2.07084,2.07084,2.0707,2.07075,8000000.0
2008-06-26 01:21:00,2.07068,2.071,2.07068,2.071,7000000.0
2008-06-26 01:22:00,2.0711,2.07117,2.07099,2.07117,7000000.0
2008-06-26 01:23:00,2.07108,2.07108,2.07015,2.07015,7000000.0
2008-06-26 01:24:00,2.07094,2.07134,2.07094,2.07134,11000000.0
2008-06-26 01:25:00,2.07128,2.07128,2.07054,2.07054,7000000.0
2008-06-26 01:26:00,2.06984,2.07015,2.06977,2.06977,8000000.0
2008-06-26 01:27:00,2.07002,2.07009,2.07002,2.07009,7000000.0
2008-06-26 01:28:00,2.07008,2.07008,2.06995,2.07,8000000.0
2008-06-26 01:29:00,2.06993,2.06993,2.06929,2.06988,10000000.0
2008-06-26 01:30:00,2.07001,2.07008,2.06985,2.07007,7000000.0
2008-06-26 01:31:00,2.07025,2.07025,2.06996,2.06998,7000000.0
2008-06-26 01:32:00,2.0699,2.07009,2.06951,2.06958,9000000.0
2008-06-26 01:33:00,2.06972,2.06972,2.06924,2.06924,7000000.0
2008-06-26 01:34:00,2.06888,2.06907,2.06886,2.06907,11000000.0
2008-06-26 01:35:00,2.06942,2.06962,2.06942,2.06962,8000000.0
2008-06-26 01:36:00,2.06958,2.06964,2.06943,2.06964,10000000.0
2008-06-26 01:37:00,2.0697,2.0697,2.06963,2.06966,8000000.0
2008-06-26 01:38:00,2.06977,2.06988,2.06975,2.06976,7000000.0
2008-06-26 01:39:00,2.06967,2.06984,2.06963,2.06983,9000000.0
2008-06-26 01:40:00,2.06985,2.07008,2.0696,2.07008,11000000.0
2008-06-26 01:41:00,2.07007,2.07016,2.06993,2.07004,7000000.0
2008-06-26 01:42:00,2.07005,2.07005,2.06979,2.06986,9000000.0
2008-06-26 01:43:00,2.06988,2.06989,2.0697,2.06972,9000000.0
2008-06-26 01:44:00,2.06883,2.06941,2.06876,2.06876,8000000.0
2008-06-26 01:45:00,2.06977,2.06977,2.06939,2.06939,7000000.0
2008-06-26 01:46:00,2.06937,2.06956,2.06937,2.06956,7000000.0
2008-06-26 01:47:00,2.06946,2.06966,2.06943,2.06966,7000000.0
2008-06-26 01:48:00,2.06959,2.0696,2.06941,2.06951,8000000.0
2008-06-26 01:49:00,2.06971,2.06983,2.06929,2.06929,8000000.0
2008-06-26 01:50:00,2.06971,2.06978,2.06949,2.06949,7000000.0
2008-06-26 01:51:00,2.06972,2.06988,2.06961,2.0698,10000000.0
2008-06-26 01:52:00,2.06996,2.07037,2.06996,2.07025,8000000.0
2008-06-26 01:53:00,2.07015,2.07015,2.0698,2.0698,8000000.0
2008-06-26 01:54:00,2.07016,2.07046,2.07008,2.07044,10000000.0
2008-06-26 01:55:00,2.07069,2.0707,2.07007,2.07007,9000000.0
2008-06-26 01:56:00,2.07014,2.07014,2.06762,2.06963,10000000.0
2008-06-26 01:57:00,2.06974,2.06992,2.06968,2.06984,9000000.0
2008-06-26 01:58:00,2.06968,2.06973,2.06951,2.06962,8000000.0
2008-06-26 01:59:00,2.06955,2.06955,2.06908,2.06919,11000000.0
2008-06-26 02:00:00,2.0692,2.06956,2.0692,2.06956,8000000.0
2008-06-26 02:01:00,2.06951,2.06951,2.06817,2.06817,10000000.0
2008-06-26 02:02:00,2.06808,2.06884,2.06791,2.06884,13000000.0
2008-06-26 02:03:00,2.06915,2.06945,2.06915,2.06945,17000000.0
2008-06-26 02:04:00,2.06954,2.06954,2.06948,2.06948,12000000.0
2008-06-26 02:05:00,2.0694,2.06943,2.06933,2.06942,9000000.0
2008-06-26 02:06:00,2.06863,2.06909,2.06853,2.06853,7000000.0
2008-06-26 02:07:00,2.06943,2.06948,2.06938,2.06938,13000000.0
2008-06-26 02:08:00,2.06935,2.06935,2.06856,2.06856,16000000.0
2008-06-26 02:09:00,2.06852,2.06853,2.0683,2.0683,10000000.0
2008-06-26 02:10:00,2.06827,2.06868,2.06827,2.06868,8000000.0
2008-06-26 02:11:00,2.06879,2.0689,2.06879,2.06882,7000000.0
2008-06-26 02:12:00,2.06883,2.06894,2.06869,2.06877,14000000.0
2008-06-26 02:13:00,2.06873,2.06873,2.0684,2.0684,7000000.0
2008-06-26 02:14:00,2.06859,2.06877,2.06849,2.06877,7000000.0
2008-06-26 02:15:00,2.06875,2.06894,2.06873,2.06894,7000000.0
2008-06-26 02:16:00,2.06899,2.06904,2.06877,2.06898,8000000.0
2008-06-26 02:17:00,2.06894,2.06911,2.06894,2.06911,7000000.0
2008-06-26 02:18:00,2.06893,2.06893,2.06881,2.06881,11000000.0
2008-06-26 02:19:00,2.06892,2.06903,2.06892,2.06903,7000000.0
2008-06-26 02:20:00,2.06898,2.06899,2.06894,2.06896,12000000.0
2008-06-26 02:21:00,2.0689,2.06914,2.06886,2.06914,12000000.0
2008-06-26 02:22:00,2.06941,2.06941,2.06907,2.06915,7000000.0
2008-06-26 02:23:00,2.06893,2.06911,2.0689,2.0689,9000000.0
2008-06-26 02:24:00,2.06884,2.06886,2.06868,2.06886,8000000.0
2008-06-26 02:25:00,2.06885,2.06894,2.06885,2.06889,16000000.0
2008-06-26 02:26:00,2.06879,2.06879,2.06864,2.06872,20000000.0
2008-06-26 02:27:00,2.06871,2.06871,2.06852,2.06857,18000000.0
2008-06-26 02:28:00,2.06845,2.06845,2.06806,2.06806,10000000.0
2008-06-26 02:29:00,2.06792,2.0681,2.06792,2.06805,10000000.0
2008-06-26 02:30:00,2.06803,2.06803,2.0678,2.06794,10000000.0
2008-06-26 02:31:00,2.06798,2.06821,2.06798,2.06811,9000000.0
2008-06-26 02:32:00,2.06819,2.06819,2.068,2.068,15000000.0
2008-06-26 02:33:00,2.06809,2.06897,2.06809,2.06897,14000000.0
2008-06-26 02:34:00,2.06895,2.06895,2.0686,2.0686,9000000.0
2008-06-26 02:35:00,2.06844,2.06869,2.06844,2.06847,7000000.0
2008-06-26 02:36:00,2.06909,2.06909,2.06866,2.06866,8000000.0
2008-06-26 02:37:00,2.06865,2.06902,2.06865,2.06891,7000000.0
2008-06-26 02:38:00,2.06899,2.06899,2.06881,2.06881,7000000.0
2008-06-26 02:39:00,2.06942,2.06972,2.06927,2.06932,13000000.0
2008-06-26 02:40:00,2.06934,2.0694,2.06925,2.06936,11000000.0
2008-06-26 02:41:00,2.06929,2.06935,2.06926,2.06926,8000000.0
2008-06-26 02:42:00,2.06897,2.0693,2.06897,2.06921,11000000.0
2008-06-26 02:43:00,2.06911,2.06915,2.0689,2.0689,8000000.0
2008-06-26 02:44:00,2.06882,2.06895,2.06876,2.06876,10000000.0
2008-06-26 02:45:00,2.06862,2.06862,2.06811,2.06811,10000000.0
2008-06-26 02:46:00,2.06821,2.06821,2.06799,2.06814,8000000.0
2008-06-26 02:47:00,2.06822,2.0685,2.06822,2.0685,8000000.0
2008-06-26 02:48:00,2.06812,2.06848,2.06812,2.06848,11000000.0
2008-06-26 02:49:00,2.06871,2.06887,2.06866,2.06879,10000000.0
2008-06-26 02:50:00,2.06894,2.06912,2.0689,2.06912,8000000.0
2008-06-26 02:51:00,2.06909,2.0691,2.06887,2.06905,10000000.0
2008-06-26 02:52:00,2.06899,2.06899,2.06856,2.06859,10000000.0
2008-06-26 02:53:00,2.06858,2.06858,2.06821,2.0684,8000000.0
2008-06-26 02:54:00,2.06783,2.06783,2.06762,2.06766,7000000.0
2008-06-26 02:55:00,2.06756,2.0679,2.06756,2.06786,8000000.0
2008-06-26 02:56:00,2.06762,2.06788,2.06756,2.06788,7000000.0
2008-06-26 02:57:00,2.06758,2.06772,2.06741,2.06743,8000000.0
2008-06-26 02:58:00,2.06727,2.06767,2.06712,2.06767,12000000.0
2008-06-26 02:59:00,2.0678,2.06801,2.06778,2.06801,19000000.0
2008-06-26 03:00:00,2.06808,2.06831,2.06797,2.06831,7000000.0
2008-06-26 03:01:00,2.06849,2.06865,2.06849,2.06865,10000000.0
2008-06-26 03:02:00,2.06844,2.06844,2.06807,2.06807,3000000.0
2008-06-26 03:03:00,2.06841,2.06848,2.06832,2.06846,11000000.0
2008-06-26 03:04:00,2.06858,2.06877,2.06858,2.06865,7000000.0
2008-06-26 03:05:00,2.06836,2.06859,2.06834,2.06859,10000000.0
2008-06-26 03:06:00,2.06847,2.06849,2.06787,2.06787,11000000.0
2008-06-26 03:07:00,2.06826,2.06837,2.06823,2.06837,7000000.0
2008-06-26 03:08:00,2.06842,2.06842,2.06828,2.06837,8000000.0
2008-06-26 03:09:00,2.06803,2.06817,2.06787,2.06804,10000000.0
2008-06-26 03:10:00,2.06826,2.06829,2.06802,2.06827,10000000.0
2008-06-26 03:11:00,2.06827,2.06827,2.06811,2.06822,8000000.0
2008-06-26 03:12:00,2.06793,2.06793,2.06741,2.06789,7000000.0
2008-06-26 03:13:00,2.06818,2.06836,2.06814,2.06836,10000000.0
2008-06-26 03:14:00,2.06833,2.0684,2.0681,2.06818,16000000.0
2008-06-26 03:15:00,2.06807,2.06818,2.06761,2.06799,11000000.0
2008-06-26 03:16:00,2.06794,2.06798,2.06788,2.06794,5000000.0
2008-06-26 03:17:00,2.06808,2.06821,2.06807,2.06809,8000000.0
2008-06-26 03:18:00,2.06805,2.06819,2.06793,2.06819,10000000.0
2008-06-26 03:19:00,2.06833,2.06833,2.06778,2.06778,7000000.0
2008-06-26 03:20:00,2.06791,2.06807,2.06789,2.06789,7000000.0
2008-06-26 03:21:00,2.06788,2.06801,2.06781,2.0679,7000000.0
2008-06-26 03:22:00,2.06808,2.06881,2.06639,2.06639,8000000.0
2008-06-26 03:23:00,2.06836,2.06858,2.06836,2.06858,9000000.0
2008-06-26 03:24:00,2.06909,2.06951,2.06909,2.06943,7000000.0
2008-06-26 03:25:00,2.06942,2.06942,2.06909,2.06911,23000000.0
2008-06-26 03:26:00,2.06911,2.06938,2.06907,2.06938,9000000.0
2008-06-26 03:27:00,2.06909,2.06915,2.06892,2.06906,7000000.0
2008-06-26 03:28:00,2.06881,2.06898,2.06881,2.06896,7000000.0
2008-06-26 03:29:00,2.06891,2.06891,2.06867,2.06871,8000000.0
2008-06-26 03:30:00,2.06866,2.06913,2.06864,2.06883,10000000.0
2008-06-26 03:31:00,2.06893,2.06915,2.06856,2.06856,8000000.0
2008-06-26 03:32:00,2.06864,2.06915,2.06861,2.06861,10000000.0
2008-06-26 03:33:00,2.06908,2.06938,2.06897,2.06938,7000000.0
2008-06-26 03:34:00,2.06848,2.06873,2.06831,2.06846,11000000.0
2008-06-26 03:35:00,2.0693,2.0693,2.06832,2.06911,8000000.0
2008-06-26 03:36:00,2.06932,2.06932,2.06896,2.06896,7000000.0
2008-06-26 03:37:00,2.06888,2.06888,2.06848,2.06871,8000000.0
2008-06-26 03:38:00,2.06879,2.06879,2.0684,2.0684,6000000.0
2008-06-26 03:39:00,2.0681,2.0683,2.06799,2.06799,10000000.0
2008-06-26 03:40:00,2.06858,2.06896,2.06858,2.06896,6000000.0
2008-06-26 03:41:00,2.06871,2.06884,2.06871,2.06884,8000000.0
2008-06-26 03:42:00,2.06928,2.06928,2.06835,2.06874,8000000.0
2008-06-26 03:43:00,2.0689,2.06905,2.0689,2.06905,9000000.0
2008-06-26 03:44:00,2.06925,2.06925,2.06906,2.06907,7000000.0
2008-06-26 03:45:00,2.06911,2.06911,2.06885,2.06885,7000000.0
2008-06-26 03:46:00,2.06889,2.06906,2.06889,2.06892,8000000.0
2008-06-26 03:47:00,2.06893,2.06897,2.06869,2.06897,9000000.0
2008-06-26 03:48:00,2.069,2.069,2.06873,2.06873,11000000.0
2008-06-26 03:49:00,2.06853,2.0686,2.06847,2.06849,23000000.0
2008-06-26 03:50:00,2.06852,2.06867,2.06851,2.06851,8000000.0
2008-06-26 03:51:00,2.06846,2.06866,2.06846,2.06866,8000000.0
2008-06-26 03:52:00,2.06885,2.06885,2.06855,2.06865,9000000.0
2008-06-26 03:53:00,2.06819,2.0684,2.06816,2.0684,8000000.0
2008-06-26 03:54:00,2.06868,2.06883,2.06846,2.06883,9000000.0
2008-06-26 03:55:00,2.06883,2.06901,2.06883,2.06897,10000000.0
2008-06-26 03:56:00,2.06855,2.06865,2.06855,2.06865,12000000.0
2008-06-26 03:57:00,2.06897,2.06926,2.06883,2.06926,9000000.0
2008-06-26 03:58:00,2.0694,2.06949,2.06938,2.06945,8000000.0
2008-06-26 03:59:00,2.06928,2.06952,2.06928,2.0694,7000000.0
2008-06-26 04:00:00,2.06861,2.06918,2.06859,2.06897,18000000.0
2008-06-26 04:01:00,2.06911,2.06934,2.06911,2.06934,8000000.0
2008-06-26 04:02:00,2.06943,2.06947,2.06917,2.06946,25000000.0
2008-06-26 04:03:00,2.06955,2.0696,2.06927,2.06927,12000000.0
2008-06-26 04:04:00,2.06938,2.06938,2.06835,2.06839,9000000.0
2008-06-26 04:05:00,2.06919,2.06962,2.06905,2.06905,7000000.0
2008-06-26 04:06:00,2.06929,2.06956,2.06897,2.06907,10000000.0
2008-06-26 04:07:00,2.06881,2.06881,2.06858,2.06873,7000000.0
2008-06-26 04:08:00,2.06865,2.06865,2.06826,2.06826,10000000.0
2008-06-26 04:09:00,2.06815,2.06859,2.06815,2.06846,8000000.0
2008-06-26 04:10:00,2.06853,2.06869,2.06853,2.06862,9000000.0
2008-06-26 04:11:00,2.06869,2.06879,2.06858,2.06858,7000000.0
2008-06-26 04:12:00,2.06854,2.06874,2.06854,2.06864,11000000.0
2008-06-26 04:13:00,2.06842,2.06842,2.0681,2.0681,8000000.0
2008-06-26 04:14:00,2.06804,2.06804,2.06798,2.06798,7000000.0
2008-06-26 04:15:00,2.06799,2.06803,2.06785,2.06785,8000000.0
2008-06-26 04:16:00,2.06783,2.06809,2.06783,2.06807,8000000.0
2008-06-26 04:17:00,2.06778,2.06778,2.06758,2.06775,19000000.0
2008-06-26 04:18:00,2.06775,2.06775,2.06763,2.06774,8000000.0
2008-06-26 04:19:00,2.06749,2.0678,2.06749,2.06757,21000000.0
2008-06-26 04:20:00,2.06756,2.06775,2.06746,2.06756,11000000.0
2008-06-26 04:21:00,2.06754,2.06754,2.06735,2.06735,7000000.0
2008-06-26 04:22:00,2.06741,2.06752,2.06734,2.06735,8000000.0
2008-06-26 04:23:00,2.06752,2.06759,2.06734,2.06739,9000000.0
2008-06-26 04:24:00,2.06739,2.06762,2.06739,2.0676,12000000.0
2008-06-26 04:25:00,2.06759,2.0676,2.06752,2.06755,9000000.0
2008-06-26 04:26:00,2.06743,2.06743,2.06672,2.06672,8000000.0
2008-06-26 04:27:00,2.06664,2.06715,2.06664,2.06714,9000000.0
2008-06-26 04:28:00,2.06645,2.06648,2.0664,2.06645,14000000.0
2008-06-26 04:29:00,2.06753,2.06753,2.06732,2.0675,16000000.0
2008-06-26 04:30:00,2.06747,2.06747,2.06731,2.06731,25000000.0
2008-06-26 04:31:00,2.06726,2.06763,2.06726,2.0675,8000000.0
2008-06-26 04:32:00,2.06764,2.06777,2.06762,2.06769,8000000.0
2008-06-26 04:33:00,2.06769,2.06769,2.06747,2.06747,10000000.0
2008-06-26 04:34:00,2.06784,2.06784,2.06678,2.06708,10000000.0
2008-06-26 04:35:00,2.06753,2.06767,2.06753,2.06759,9000000.0
2008-06-26 04:36:00,2.06779,2.06792,2.06774,2.06774,7000000.0
2008-06-26 04:37:00,2.06761,2.06789,2.06761,2.06778,7000000.0
2008-06-26 04:38:00,2.0679,2.06791,2.06777,2.06791,7000000.0
2008-06-26 04:39:00,2.06793,2.06818,2.06793,2.06805,8000000.0
2008-06-26 04:40:00,2.06805,2.06825,2.06803,2.06825,11000000.0
2008-06-26 04:41:00,2.06816,2.06832,2.06812,2.06821,9000000.0
2008-06-26 04:42:00,2.06698,2.06801,2.06698,2.06767,11000000.0
2008-06-26 04:43:00,2.06735,2.06765,2.06735,2.06765,9000000.0
2008-06-26 04:44:00,2.06809,2.06824,2.06809,2.06824,8000000.0
2008-06-26 04:45:00,2.06836,2.06836,2.06818,2.06818,9000000.0
2008-06-26 04:46:00,2.06814,2.0682,2.06801,2.06802,7000000.0
2008-06-26 04:47:00,2.06824,2.0683,2.06809,2.06829,8000000.0
2008-06-26 04:48:00,2.06828,2.06828,2.06818,2.06822,7000000.0
2008-06-26 04:49:00,2.06817,2.06844,2.06815,2.06844,8000000.0
2008-06-26 04:50:00,2.06822,2.06822,2.06793,2.06804,7000000.0
2008-06-26 04:51:00,2.06795,2.068,2.06794,2.068,15000000.0
2008-06-26 04:52:00,2.06822,2.06825,2.06816,2.06818,8000000.0
2008-06-26 04:53:00,2.06828,2.06843,2.06821,2.06843,8000000.0
2008-06-26 04:54:00,2.06865,2.06874,2.06861,2.06874,11000000.0
2008-06-26 04:55:00,2.06872,2.06881,2.06872,2.06881,11000000.0
2008-06-26 04:56:00,2.06878,2.0688,2.06873,2.06878,12000000.0
2008-06-26 04:57:00,2.06892,2.06902,2.0689,2.06902,8000000.0
2008-06-26 04:58:00,2.06933,2.06965,2.06933,2.06965,9000000.0
2008-06-26 04:59:00,2.06948,2.06956,2.06948,2.06949,12000000.0
2008-06-26 05:00:00,2.06942,2.06943,2.06931,2.06931,9000000.0
2008-06-26 05:01:00,2.06922,2.06943,2.06921,2.06943,7000000.0
2008-06-26 05:02:00,2.06922,2.06922,2.06908,2.06908,7000000.0
2008-06-26 05:03:00,2.06909,2.06909,2.06891,2.06891,8000000.0
2008-06-26 05:04:00,2.06934,2.06958,2.06926,2.06958,9000000.0
2008-06-26 05:05:00,2.06981,2.06981,2.06947,2.06947,13000000.0
2008-06-26 05:06:00,2.06948,2.06992,2.06947,2.06992,8000000.0
2008-06-26 05:07:00,2.06974,2.0698,2.06956,2.0698,10000000.0
2008-06-26 05:08:00,2.06986,2.0699,2.06958,2.06958,10000000.0
2008-06-26 05:09:00,2.06938,2.0696,2.06938,2.0696,16000000.0
2008-06-26 05:10:00,2.06969,2.06974,2.06968,2.06969,12000000.0
2008-06-26 05:11:00,2.0693,2.0693,2.06912,2.06917,11000000.0
2008-06-26 05:12:00,2.0691,2.0691,2.06902,2.06902,16000000.0
2008-06-26 05:13:00,2.06897,2.06905,2.06896,2.06905,9000000.0
2008-06-26 05:14:00,2.06903,2.0691,2.06893,2.0691,12000000.0
2008-06-26 05:15:00,2.06915,2.06939,2.06915,2.06939,8000000.0
2008-06-26 05:16:00,2.06901,2.06901,2.06862,2.06862,11000000.0
2008-06-26 05:17:00,2.0685,2.06863,2.06826,2.06826,9000000.0
2008-06-26 05:18:00,2.068,2.06807,2.06757,2.06788,16000000.0
2008-06-26 05:19:00,2.06819,2.06854,2.06819,2.06854,9000000.0
2008-06-26 05:20:00,2.06854,2.06864,2.06848,2.06856,11000000.0
2008-06-26 05:21:00,2.06861,2.06876,2.06861,2.06876,15000000.0
2008-06-26 05:22:00,2.06882,2.0689,2.0688,2.0689,28000000.0
2008-06-26 05:23:00,2.06901,2.06906,2.06899,2.06906,26000000.0
2008-06-26 05:24:00,2.06902,2.06907,2.06898,2.06898,27000000.0
2008-06-26 05:25:00,2.06894,2.06894,2.06858,2.06868,47000000.0
2008-06-26 05:26:00,2.06868,2.06887,2.06865,2.06871,38000000.0
2008-06-26 05:27:00,2.06879,2.06879,2.0685,2.0685,7000000.0
2008-06-26 05:28:00,2.06851,2.06865,2.06848,2.06865,22000000.0
2008-06-26 05:29:00,2.06864,2.06864,2.06847,2.06851,11000000.0
2008-06-26 05:30:00,2.0682,2.0682,2.06778,2.06781,7000000.0
2008-06-26 05:31:00,2.06853,2.0687,2.06851,2.06851,10000000.0
2008-06-26 05:32:00,2.06844,2.06901,2.06844,2.06901,10000000.0
2008-06-26 05:33:00,2.06913,2.06913,2.06875,2.06884,8000000.0
2008-06-26 05:34:00,2.06895,2.06901,2.06891,2.06891,8000000.0
2008-06-26 05:35:00,2.06878,2.06897,2.06854,2.06854,10000000.0
2008-06-26 05:36:00,2.06865,2.06876,2.06852,2.06852,15000000.0
2008-06-26 05:37:00,2.06834,2.06867,2.06834,2.06834,11000000.0
2008-06-26 05:38:00,2.06826,2.0684,2.06826,2.06835,11000000.0
2008-06-26 05:39:00,2.06839,2.06839,2.06794,2.0683,7000000.0
2008-06-26 05:40:00,2.06823,2.06846,2.06823,2.06836,9000000.0
2008-06-26 05:41:00,2.06827,2.06851,2.06827,2.06849,9000000.0
2008-06-26 05:42:00,2.06865,2.06879,2.06865,2.06868,16000000.0
2008-06-26 05:43:00,2.06885,2.06885,2.06859,2.06865,8000000.0
2008-06-26 05:44:00,2.06848,2.06848,2.06815,2.06815,9000000.0
2008-06-26 05:45:00,2.06797,2.06805,2.06759,2.06772,13000000.0
2008-06-26 05:46:00,2.06824,2.06824,2.06819,2.06819,10000000.0
2008-06-26 05:47:00,2.06823,2.06834,2.06823,2.06831,15000000.0
2008-06-26 05:48:00,2.06872,2.06872,2.06857,2.06857,11000000.0
2008-06-26 05:49:00,2.06857,2.06859,2.06851,2.06851,8000000.0
2008-06-26 05:50:00,2.06855,2.06861,2.06855,2.06857,13000000.0
2008-06-26 05:51:00,2.06777,2.06837,2.06777,2.06837,30000000.0
2008-06-26 05:52:00,2.06869,2.06873,2.06869,2.06871,15000000.0
2008-06-26 05:53:00,2.06885,2.06898,2.06873,2.06873,8000000.0
2008-06-26 05:54:00,2.06872,2.06881,2.06868,2.06868,16000000.0
2008-06-26 05:55:00,2.06807,2.06865,2.06807,2.06865,11000000.0
2008-06-26 05:56:00,2.06866,2.06872,2.06861,2.06872,33000000.0
2008-06-26 05:57:00,2.0686,2.0686,2.06845,2.06845,11000000.0
2008-06-26 05:58:00,2.06834,2.06882,2.06834,2.06882,19000000.0
2008-06-26 05:59:00,2.06884,2.0689,2.06873,2.0688,12000000.0
2008-06-26 06:00:00,2.06861,2.06873,2.06841,2.06846,25000000.0
2008-06-26 06:01:00,2.06801,2.06822,2.06801,2.06813,16000000.0
2008-06-26 06:02:00,2.06825,2.06836,2.06807,2.06836,13000000.0
2008-06-26 06:03:00,2.06851,2.06854,2.06829,2.06854,22000000.0
2008-06-26 06:04:00,2.06859,2.06863,2.06837,2.06838,11000000.0
2008-06-26 06:05:00,2.06836,2.06852,2.06832,2.06832,9000000.0
2008-06-26 06:06:00,2.06807,2.06835,2.06807,2.06829,8000000.0
2008-06-26 06:07:00,2.06836,2.06836,2.06824,2.06827,10000000.0
2008-06-26 06:08:00,2.06837,2.06837,2.0682,2.0682,8000000.0
2008-06-26 06:09:00,2.06814,2.06832,2.06814,2.06832,10000000.0
2008-06-26 06:10:00,2.06714,2.06789,2.06714,2.06789,8000000.0
2008-06-26 06:11:00,2.06834,2.06851,2.06834,2.06845,7000000.0
2008-06-26 06:12:00,2.06845,2.0685,2.06828,2.0685,10000000.0
2008-06-26 06:13:00,2.06886,2.06886,2.0686,2.0686,15000000.0
2008-06-26 06:14:00,2.06854,2.06854,2.06831,2.06831,10000000.0
2008-06-26 06:15:00,2.06838,2.06854,2.06833,2.06836,18000000.0
2008-06-26 06:16:00,2.06824,2.06829,2.06809,2.06829,11000000.0
2008-06-26 06:17:00,2.06747,2.06797,2.06747,2.06797,7000000.0
2008-06-26 06:18:00,2.06757,2.06805,2.06741,2.06786,13000000.0
2008-06-26 06:19:00,2.0683,2.06846,2.06827,2.06829,12000000.0
2008-06-26 06:20:00,2.06706,2.06776,2.06706,2.06767,18000000.0
2008-06-26 06:21:00,2.06827,2.06915,2.06827,2.06915,26000000.0
2008-06-26 06:22:00,2.06915,2.06918,2.06902,2.0691,11000000.0
2008-06-26 06:23:00,2.06918,2.06923,2.06908,2.06911,11000000.0
2008-06-26 06:24:00,2.06913,2.06924,2.06908,2.06924,11000000.0
2008-06-26 06:25:00,2.06919,2.06919,2.06898,2.06898,10000000.0
2008-06-26 06:26:00,2.06891,2.06891,2.06851,2.06851,7000000.0
2008-06-26 06:27:00,2.06849,2.06856,2.06841,2.06856,8000000.0
2008-06-26 06:28:00,2.06853,2.06861,2.06853,2.06853,7000000.0
2008-06-26 06:29:00,2.06861,2.06862,2.06856,2.06856,9000000.0
2008-06-26 06:30:00,2.06893,2.06927,2.06893,2.06912,11000000.0
2008-06-26 06:31:00,2.06812,2.06867,2.0679,2.06867,20000000.0
2008-06-26 06:32:00,2.06816,2.06864,2.06815,2.06815,31000000.0
2008-06-26 06:33:00,2.0686,2.06873,2.06859,2.06868,17000000.0
2008-06-26 06:34:00,2.06866,2.06917,2.06852,2.06917,9000000.0
2008-06-26 06:35:00,2.06928,2.06948,2.06928,2.06948,8000000.0
2008-06-26 06:36:00,2.06948,2.06951,2.06922,2.06947,10000000.0
2008-06-26 06:37:00,2.06953,2.06953,2.06948,2.06948,7000000.0
2008-06-26 06:38:00,2.06952,2.06957,2.06935,2.06947,8000000.0
2008-06-26 06:39:00,2.0696,2.06975,2.06958,2.06958,12000000.0
2008-06-26 06:40:00,2.07021,2.07068,2.07021,2.07049,7000000.0
2008-06-26 06:41:00,2.07036,2.07036,2.06949,2.06949,7000000.0
2008-06-26 06:42:00,2.06964,2.07002,2.06964,2.07002,7000000.0
2008-06-26 06:43:00,2.06999,2.07,2.06987,2.06994,9000000.0
2008-06-26 06:44:00,2.06959,2.06963,2.06894,2.06894,11000000.0
2008-06-26 06:45:00,2.06969,2.06974,2.06956,2.06961,8000000.0
2008-06-26 06:46:00,2.06964,2.06967,2.06952,2.06952,8000000.0
2008-06-26 06:47:00,2.06949,2.06954,2.06763,2.06947,8000000.0
2008-06-26 06:48:00,2.06938,2.06938,2.06924,2.06926,8000000.0
2008-06-26 06:49:00,2.06926,2.06945,2.06924,2.06945,9000000.0
2008-06-26 06:50:00,2.06948,2.06948,2.06942,2.06942,9000000.0
2008-06-26 06:51:00,2.06922,2.0693,2.06901,2.06901,11000000.0
2008-06-26 06:52:00,2.06937,2.06937,2.06904,2.06904,7000000.0
2008-06-26 06:53:00,2.06903,2.06904,2.06893,2.06901,8000000.0
2008-06-26 06:54:00,2.06914,2.0693,2.06911,2.06922,11000000.0
2008-06-26 06:55:00,2.06904,2.06923,2.06904,2.06919,8000000.0
2008-06-26 06:56:00,2.06937,2.06944,2.06928,2.06928,13000000.0
2008-06-26 06:57:00,2.0693,2.06949,2.06919,2.06931,18000000.0
2008-06-26 06:58:00,2.06945,2.06945,2.06933,2.06934,16000000.0
2008-06-26 06:59:00,2.06945,2.06945,2.06924,2.06936,11000000.0
2008-06-26 07:00:00,2.06945,2.0695,2.06942,2.06948,8000000.0
2008-06-26 07:01:00,2.06957,2.06969,2.06934,2.06969,14000000.0
2008-06-26 07:02:00,2.06959,2.06965,2.06932,2.06965,18000000.0
2008-06-26 07:03:00,2.06995,2.07011,2.06994,2.07011,8000000.0
2008-06-26 07:04:00,2.07016,2.07025,2.07003,2.07023,8000000.0
2008-06-26 07:05:00,2.07007,2.07071,2.07007,2.07065,10000000.0
2008-06-26 07:06:00,2.07086,2.07091,2.07085,2.07085,8000000.0
2008-06-26 07:07:00,2.07084,2.07085,2.07067,2.07081,15000000.0
2008-06-26 07:08:00,2.07087,2.07095,2.07061,2.07095,18000000.0
2008-06-26 07:09:00,2.07106,2.07114,2.071,2.071,8000000.0
2008-06-26 07:10:00,2.07101,2.07107,2.07069,2.07069,18000000.0
2008-06-26 07:11:00,2.0705,2.0706,2.0703,2.0703,11000000.0
2008-06-26 07:12:00,2.07027,2.07027,2.07011,2.07014,11000000.0
2008-06-26 07:13:00,2.07046,2.07066,2.07046,2.07051,9000000.0
2008-06-26 07:14:00,2.07043,2.07043,2.07028,2.07035,12000000.0
2008-06-26 07:15:00,2.07043,2.07044,2.07035,2.07038,7000000.0
2008-06-26 07:16:00,2.07031,2.07033,2.07017,2.07033,12000000.0
2008-06-26 07:17:00,2.07015,2.07029,2.07012,2.07012,15000000.0
2008-06-26 07:18:00,2.07004,2.07028,2.07004,2.07017,8000000.0
2008-06-26 07:19:00,2.07013,2.07013,2.06975,2.06976,7000000.0
2008-06-26 07:20:00,2.06994,2.07021,2.06994,2.07,9000000.0
2008-06-26 07:21:00,2.07021,2.07021,2.07004,2.07004,10000000.0
2008-06-26 07:22:00,2.07006,2.07012,2.07002,2.07009,7000000.0
2008-06-26 07:23:00,2.07008,2.07008,2.06998,2.07008,11000000.0
2008-06-26 07:24:00,2.07017,2.07027,2.07014,2.07017,23000000.0
2008-06-26 07:25:00,2.07031,2.07031,2.07001,2.07018,28000000.0
2008-06-26 07:26:00,2.0703,2.07051,2.07021,2.07051,14000000.0
2008-06-26 07:27:00,2.0703,2.07031,2.07016,2.07016,20000000.0
2008-06-26 07:28:00,2.0701,2.0701,2.06981,2.06981,17000000.0
2008-06-26 07:29:00,2.06972,2.0702,2.06972,2.0702,27000000.0
2008-06-26 07:30:00,2.07013,2.07025,2.06987,2.06987,20000000.0
2008-06-26 07:31:00,2.07005,2.07008,2.06959,2.06959,7000000.0
2008-06-26 07:32:00,2.06972,2.06993,2.06953,2.06993,11000000.0
2008-06-26 07:33:00,2.0697,2.06992,2.0697,2.0697,22000000.0
2008-06-26 07:34:00,2.0697,2.06992,2.06966,2.06966,16000000.0
2008-06-26 07:35:00,2.06984,2.0701,2.06984,2.06998,15000000.0
2008-06-26 07:36:00,2.07032,2.07043,2.07032,2.07041,8000000.0
2008-06-26 07:37:00,2.06978,2.07035,2.06973,2.07031,12000000.0
2008-06-26 07:38:00,2.06956,2.07037,2.06956,2.07037,7000000.0
2008-06-26 07:39:00,2.07032,2.0704,2.07017,2.07037,14000000.0
2008-06-26 07:40:00,2.07055,2.0708,2.07055,2.07065,9000000.0
2008-06-26 07:41:00,2.07048,2.0706,2.0703,2.07035,24000000.0
2008-06-26 07:42:00,2.07014,2.07028,2.07003,2.07019,17000000.0
2008-06-26 07:43:00,2.07023,2.07052,2.07004,2.07052,22000000.0
2008-06-26 07:44:00,2.07022,2.07022,2.06956,2.06967,10000000.0
2008-06-26 07:45:00,2.06987,2.07028,2.06987,2.07028,15000000.0
2008-06-26 07:46:00,2.07044,2.07053,2.0702,2.07048,17000000.0
2008-06-26 07:47:00,2.07057,2.07069,2.07057,2.07062,15000000.0
2008-06-26 07:48:00,2.07065,2.07072,2.07048,2.07062,10000000.0
2008-06-26 07:49:00,2.07058,2.07062,2.06979,2.07062,20000000.0
2008-06-26 07:50:00,2.0709,2.07132,2.0709,2.07123,17000000.0
2008-06-26 07:51:00,2.07179,2.07179,2.07118,2.07118,15000000.0
2008-06-26 07:52:00,2.07137,2.07164,2.07135,2.07144,29000000.0
2008-06-26 07:53:00,2.07109,2.07117,2.07102,2.07113,13000000.0
2008-06-26 07:54:00,2.07129,2.07156,2.07123,2.07143,23000000.0
2008-06-26 07:55:00,2.0714,2.07144,2.07118,2.07118,27000000.0
2008-06-26 07:56:00,2.0713,2.07168,2.0713,2.07168,18000000.0
2008-06-26 07:57:00,2.0718,2.0719,2.07172,2.07183,20000000.0
2008-06-26 07:58:00,2.07173,2.0718,2.07162,2.0718,13000000.0
2008-06-26 07:59:00,2.07178,2.07178,2.0716,2.07169,23000000.0
2008-06-26 08:00:00,2.0719,2.07217,2.0719,2.07212,31000000.0
2008-06-26 08:01:00,2.07222,2.0724,2.07221,2.07235,13000000.0
2008-06-26 08:02:00,2.07231,2.07235,2.07215,2.07215,12000000.0
2008-06-26 08:03:00,2.07169,2.07171,2.07144,2.07144,20000000.0
2008-06-26 08:04:00,2.07138,2.0716,2.07124,2.07133,30000000.0
2008-06-26 08:05:00,2.07125,2.07131,2.07124,2.07124,9000000.0
2008-06-26 08:06:00,2.07124,2.07131,2.07123,2.0713,21000000.0
2008-06-26 08:07:00,2.07138,2.07138,2.07013,2.07058,15000000.0
2008-06-26 08:08:00,2.07083,2.07095,2.07069,2.07095,25000000.0
2008-06-26 08:09:00,2.07097,2.07156,2.07097,2.07156,23000000.0
2008-06-26 08:10:00,2.07148,2.07162,2.07145,2.07162,27000000.0
2008-06-26 08:11:00,2.07039,2.07136,2.07039,2.07069,18000000.0
2008-06-26 08:12:00,2.07173,2.07177,2.07169,2.07177,22000000.0
2008-06-26 08:13:00,2.07186,2.07186,2.07149,2.07159,18000000.0
2008-06-26 08:14:00,2.07145,2.07148,2.07108,2.07121,33000000.0
2008-06-26 08:15:00,2.07119,2.07127,2.07111,2.07117,21000000.0
2008-06-26 08:16:00,2.07105,2.07115,2.07104,2.07113,21000000.0
2008-06-26 08:17:00,2.07112,2.07112,2.07082,2.07085,19000000.0
2008-06-26 08:18:00,2.07084,2.07084,2.07023,2.07023,17000000.0
2008-06-26 08:19:00,2.07025,2.07026,2.07005,2.07015,16000000.0
2008-06-26 08:20:00,2.06963,2.07055,2.06963,2.07055,13000000.0
2008-06-26 08:21:00,2.07047,2.07052,2.07024,2.07024,18000000.0
2008-06-26 08:22:00,2.07016,2.07028,2.07008,2.07024,26000000.0
2008-06-26 08:23:00,2.07039,2.07046,2.07038,2.07039,16000000.0
2008-06-26 08:24:00,2.07013,2.07013,2.0696,2.06978,28000000.0
2008-06-26 08:25:00,2.06948,2.06967,2.06931,2.06967,49000000.0
2008-06-26 08:26:00,2.06972,2.06992,2.06972,2.06982,14000000.0
2008-06-26 08:27:00,2.06976,2.06978,2.06954,2.06955,31000000.0
2008-06-26 08:28:00,2.06957,2.06979,2.06952,2.06957,28000000.0
2008-06-26 08:29:00,2.06974,2.07013,2.0697,2.07012,32000000.0
2008-06-26 08:30:00,2.07016,2.07086,2.07016,2.07086,28000000.0
2008-06-26 08:31:00,2.07111,2.07111,2.07087,2.07088,40000000.0
2008-06-26 08:32:00,2.07081,2.07135,2.07081,2.07135,51000000.0
2008-06-26 08:33:00,2.07154,2.07157,2.07127,2.07133,48000000.0
2008-06-26 08:34:00,2.0712,2.07127,2.07079,2.07079,49000000.0
2008-06-26 08:35:00,2.07091,2.07104,2.07077,2.07081,39000000.0
2008-06-26 08:36:00,2.07075,2.07091,2.07075,2.07078,12000000.0
2008-06-26 08:37:00,2.07059,2.07061,2.0703,2.0703,25000000.0
2008-06-26 08:38:00,2.0701,2.0701,2.06972,2.06972,21000000.0
2008-06-26 08:39:00,2.06968,2.07008,2.06968,2.07008,23000000.0
2008-06-26 08:40:00,2.06974,2.07009,2.06938,2.06938,36000000.0
2008-06-26 08:41:00,2.06964,2.06965,2.0694,2.0694,30000000.0
2008-06-26 08:42:00,2.06898,2.069,2.06884,2.06892,17000000.0
2008-06-26 08:43:00,2.06881,2.06927,2.06881,2.06927,23000000.0
2008-06-26 08:44:00,2.06911,2.06911,2.06862,2.06862,17000000.0
2008-06-26 08:45:00,2.06862,2.06897,2.0683,2.06869,37000000.0
2008-06-26 08:46:00,2.06841,2.06921,2.06841,2.06921,23000000.0
2008-06-26 08:47:00,2.06909,2.06909,2.06883,2.06883,25000000.0
2008-06-26 08:48:00,2.06886,2.06886,2.06863,2.0688,36000000.0
2008-06-26 08:49:00,2.06882,2.06899,2.06863,2.06871,27000000.0
2008-06-26 08:50:00,2.06912,2.06912,2.0684,2.06858,56000000.0
2008-06-26 08:51:00,2.06853,2.0687,2.0684,2.06858,32000000.0
2008-06-26 08:52:00,2.06863,2.06901,2.06846,2.06901,39000000.0
2008-06-26 08:53:00,2.06873,2.06902,2.06873,2.06879,63000000.0
2008-06-26 08:54:00,2.06864,2.06864,2.06785,2.06805,42000000.0
2008-06-26 08:55:00,2.06759,2.06786,2.06751,2.06757,55000000.0
2008-06-26 08:56:00,2.06764,2.068,2.06763,2.068,21000000.0
2008-06-26 08:57:00,2.06814,2.06818,2.06795,2.06798,23000000.0
2008-06-26 08:58:00,2.0678,2.06795,2.06754,2.06777,18000000.0
2008-06-26 08:59:00,2.0679,2.06806,2.0679,2.06806,12000000.0
2008-06-26 09:00:00,2.06791,2.06807,2.06772,2.06789,26000000.0
2008-06-26 09:01:00,2.06754,2.06798,2.06754,2.06773,19000000.0
2008-06-26 09:02:00,2.0676,2.06777,2.06748,2.06771,15000000.0
2008-06-26 09:03:00,2.06792,2.06831,2.06792,2.06831,16000000.0
2008-06-26 09:04:00,2.0683,2.06841,2.06789,2.06789,22000000.0
2008-06-26 09:05:00,2.06805,2.06807,2.06791,2.06791,11000000.0
2008-06-26 09:06:00,2.06779,2.06779,2.06746,2.06767,31000000.0
2008-06-26 09:07:00,2.06794,2.06856,2.06794,2.06856,33000000.0
2008-06-26 09:08:00,2.06895,2.06921,2.06881,2.06889,17000000.0
2008-06-26 09:09:00,2.069,2.0696,2.069,2.06949,37000000.0
2008-06-26 09:10:00,2.06943,2.06952,2.0693,2.06937,31000000.0
2008-06-26 09:11:00,2.06927,2.06968,2.06927,2.06968,26000000.0
2008-06-26 09:12:00,2.0695,2.0695,2.06912,2.06912,41000000.0
2008-06-26 09:13:00,2.06917,2.06936,2.06913,2.0692,61000000.0
2008-06-26 09:14:00,2.0696,2.0696,2.06904,2.06914,57000000.0
2008-06-26 09:15:00,2.06911,2.06911,2.06884,2.06889,33000000.0
2008-06-26 09:16:00,2.06878,2.06937,2.06874,2.06937,39000000.0
2008-06-26 09:17:00,2.06949,2.06984,2.06944,2.06984,40000000.0
2008-06-26 09:18:00,2.07006,2.07077,2.07006,2.07077,68000000.0
2008-06-26 09:19:00,2.07082,2.07082,2.06999,2.07037,52000000.0
2008-06-26 09:20:00,2.07008,2.07026,2.07001,2.07026,37000000.0
2008-06-26 09:21:00,2.07044,2.07054,2.07033,2.07036,61000000.0
2008-06-26 09:22:00,2.0707,2.07131,2.07066,2.07131,63000000.0
2008-06-26 09:23:00,2.0713,2.07147,2.07105,2.07111,65000000.0
2008-06-26 09:24:00,2.07104,2.07104,2.07072,2.07076,47000000.0
2008-06-26 09:25:00,2.07066,2.07078,2.07066,2.07078,32000000.0
2008-06-26 09:26:00,2.07085,2.07089,2.07082,2.07083,29000000.0
2008-06-26 09:27:00,2.07083,2.07098,2.07074,2.07093,55000000.0
2008-06-26 09:28:00,2.07129,2.07149,2.07128,2.07128,46000000.0
2008-06-26 09:29:00,2.07123,2.07125,2.07112,2.07121,32000000.0
2008-06-26 09:30:00,2.07132,2.07141,2.07117,2.07117,24000000.0
2008-06-26 09:31:00,2.07136,2.07136,2.07096,2.07108,18000000.0
2008-06-26 09:32:00,2.07113,2.07145,2.07109,2.07145,35000000.0
2008-06-26 09:33:00,2.07151,2.07151,2.07103,2.07103,43000000.0
2008-06-26 09:34:00,2.07071,2.07094,2.07062,2.07094,31000000.0
2008-06-26 09:35:00,2.07137,2.07161,2.07132,2.07149,47000000.0
2008-06-26 09:36:00,2.07142,2.07142,2.07111,2.07116,34000000.0
2008-06-26 09:37:00,2.07149,2.07158,2.07138,2.07158,49000000.0
2008-06-26 09:38:00,2.07138,2.07161,2.07137,2.07139,37000000.0
2008-06-26 09:39:00,2.07175,2.07175,2.07143,2.07146,61000000.0
2008-06-26 09:40:00,2.07163,2.07163,2.07103,2.07103,46000000.0
2008-06-26 09:41:00,2.07084,2.07151,2.07084,2.07134,33000000.0
2008-06-26 09:42:00,2.07163,2.07173,2.07152,2.07157,60000000.0
2008-06-26 09:43:00,2.07142,2.07144,2.07118,2.07126,66000000.0
2008-06-26 09:44:00,2.07132,2.07132,2.07118,2.07124,21000000.0
2008-06-26 09:45:00,2.07119,2.07119,2.07111,2.07112,22000000.0
2008-06-26 09:46:00,2.07097,2.07158,2.07097,2.07158,30000000.0
2008-06-26 09:47:00,2.07157,2.07157,2.07101,2.07105,24000000.0
2008-06-26 09:48:00,2.07086,2.07086,2.06998,2.06998,34000000.0
2008-06-26 09:49:00,2.06978,2.07008,2.06917,2.06917,26000000.0
2008-06-26 09:50:00,2.06966,2.06983,2.06958,2.06983,34000000.0
2008-06-26 09:51:00,2.06925,2.06925,2.06866,2.06866,56000000.0
2008-06-26 09:52:00,2.06887,2.06917,2.06887,2.06917,38000000.0
2008-06-26 09:53:00,2.06927,2.06948,2.06919,2.06948,32000000.0
2008-06-26 09:54:00,2.06947,2.06968,2.06943,2.06943,36000000.0
2008-06-26 09:55:00,2.06953,2.06981,2.06953,2.0698,38000000.0
2008-06-26 09:56:00,2.06993,2.06997,2.06964,2.06997,38000000.0
2008-06-26 09:57:00,2.0699,2.07005,2.06983,2.07001,30000000.0
2008-06-26 09:58:00,2.06997,2.07002,2.06984,2.07002,52000000.0
2008-06-26 09:59:00,2.06984,2.06986,2.06974,2.0698,32000000.0
2008-06-26 10:00:00,2.0694,2.06965,2.06899,2.06899,39000000.0
2008-06-26 10:01:00,2.0689,2.06893,2.06841,2.06864,44000000.0
2008-06-26 10:02:00,2.06873,2.06888,2.0687,2.06888,34000000.0
2008-06-26 10:03:00,2.06902,2.06902,2.06871,2.06871,47000000.0
2008-06-26 10:04:00,2.06902,2.06928,2.06891,2.06928,32000000.0
2008-06-26 10:05:00,2.06942,2.06959,2.06933,2.06933,32000000.0
2008-06-26 10:06:00,2.06937,2.06947,2.06933,2.06934,42000000.0
2008-06-26 10:07:00,2.0694,2.07045,2.0694,2.07045,51000000.0
2008-06-26 10:08:00,2.07046,2.07056,2.07034,2.0704,54000000.0
2008-06-26 10:09:00,2.07011,2.07011,2.06984,2.06984,53000000.0
2008-06-26 10:10:00,2.0697,2.06995,2.0697,2.06994,72000000.0
2008-06-26 10:11:00,2.07003,2.07003,2.06975,2.06982,61000000.0
2008-06-26 10:12:00,2.06944,2.06944,2.06921,2.06936,65000000.0
2008-06-26 10:13:00,2.0694,2.06984,2.0694,2.06984,56000000.0
2008-06-26 10:14:00,2.06997,2.07015,2.06997,2.0701,49000000.0
2008-06-26 10:15:00,2.07019,2.07019,2.06967,2.06967,46000000.0
2008-06-26 10:16:00,2.06956,2.06963,2.06939,2.06962,33000000.0
2008-06-26 10:17:00,2.06968,2.0698,2.06946,2.06946,37000000.0
2008-06-26 10:18:00,2.06948,2.07014,2.06948,2.07014,50000000.0
2008-06-26 10:19:00,2.0704,2.0704,2.0699,2.06993,59000000.0
2008-06-26 10:20:00,2.06982,2.07,2.06982,2.06997,41000000.0
2008-06-26 10:21:00,2.07,2.0701,2.06982,2.06992,44000000.0
2008-06-26 10:22:00,2.07012,2.07023,2.07001,2.07001,47000000.0
2008-06-26 10:23:00,2.06993,2.07023,2.06993,2.07016,58000000.0
2008-06-26 10:24:00,2.07008,2.07008,2.07001,2.07002,43000000.0
2008-06-26 10:25:00,2.07009,2.07009,2.06989,2.07001,60000000.0
2008-06-26 10:26:00,2.06996,2.06996,2.06854,2.06965,64000000.0
2008-06-26 10:27:00,2.06999,2.07011,2.06994,2.07011,54000000.0
2008-06-26 10:28:00,2.06994,2.07005,2.06982,2.06989,62000000.0
2008-06-26 10:29:00,2.06947,2.06947,2.06926,2.06939,61000000.0
2008-06-26 10:30:00,2.06978,2.06998,2.06978,2.06988,36000000.0
2008-06-26 10:31:00,2.06966,2.06976,2.06943,2.06947,39000000.0
2008-06-26 10:32:00,2.06944,2.0696,2.06925,2.06925,44000000.0
2008-06-26 10:33:00,2.06887,2.06908,2.06887,2.06896,18000000.0
2008-06-26 10:34:00,2.06904,2.06958,2.06897,2.06958,20000000.0
2008-06-26 10:35:00,2.06957,2.06957,2.06912,2.06915,23000000.0
2008-06-26 10:36:00,2.06881,2.06907,2.06881,2.0689,32000000.0
2008-06-26 10:37:00,2.06893,2.0691,2.06887,2.06909,30000000.0
2008-06-26 10:38:00,2.06921,2.06938,2.06908,2.06938,26000000.0
2008-06-26 10:39:00,2.06959,2.06967,2.06944,2.06946,29000000.0
2008-06-26 10:40:00,2.06979,2.06987,2.06973,2.06983,19000000.0
2008-06-26 10:41:00,2.0698,2.0698,2.06937,2.06937,29000000.0
2008-06-26 10:42:00,2.06941,2.06958,2.06941,2.06958,38000000.0
2008-06-26 10:43:00,2.06948,2.06948,2.06915,2.06915,27000000.0
2008-06-26 10:44:00,2.06921,2.06925,2.06905,2.06915,26000000.0
2008-06-26 10:45:00,2.06948,2.06982,2.06948,2.06964,27000000.0
2008-06-26 10:46:00,2.06954,2.0696,2.06937,2.0696,35000000.0
2008-06-26 10:47:00,2.06957,2.0699,2.06953,2.06985,23000000.0
2008-06-26 10:48:00,2.0699,2.07,2.0697,2.06981,44000000.0
2008-06-26 10:49:00,2.06979,2.06992,2.06934,2.06934,36000000.0
2008-06-26 10:50:00,2.06937,2.06938,2.06917,2.06938,47000000.0
2008-06-26 10:51:00,2.06947,2.06986,2.06947,2.06971,45000000.0
2008-06-26 10:52:00,2.06981,2.07017,2.06981,2.07014,33000000.0
2008-06-26 10:53:00,2.07017,2.07041,2.07014,2.07036,46000000.0
2008-06-26 10:54:00,2.07038,2.07072,2.07026,2.07072,35000000.0
2008-06-26 10:55:00,2.07083,2.0709,2.07065,2.07065,37000000.0
2008-06-26 10:56:00,2.07088,2.0711,2.0708,2.07098,33000000.0
2008-06-26 10:57:00,2.07106,2.07135,2.07103,2.07103,33000000.0
2008-06-26 10:58:00,2.07072,2.07102,2.07072,2.07097,26000000.0
2008-06-26 10:59:00,2.07107,2.07117,2.07106,2.07108,47000000.0
2008-06-26 11:00:00,2.0712,2.07151,2.07115,2.07115,39000000.0
2008-06-26 11:01:00,2.07111,2.07119,2.07093,2.07093,45000000.0
2008-06-26 11:02:00,2.07083,2.07112,2.07066,2.07112,17000000.0
2008-06-26 11:03:00,2.0712,2.0712,2.07072,2.07072,37000000.0
2008-06-26 11:04:00,2.07051,2.07052,2.07036,2.07036,40000000.0
2008-06-26 11:05:00,2.07,2.0701,2.06998,2.07005,18000000.0
2008-06-26 11:06:00,2.06997,2.06997,2.06959,2.06959,19000000.0
2008-06-26 11:07:00,2.07005,2.07029,2.07005,2.07014,30000000.0
2008-06-26 11:08:00,2.0701,2.07029,2.0701,2.07029,30000000.0
2008-06-26 11:09:00,2.07016,2.07024,2.06995,2.07001,45000000.0
2008-06-26 11:10:00,2.07009,2.07022,2.06993,2.06999,35000000.0
2008-06-26 11:11:00,2.06987,2.07006,2.06979,2.07006,46000000.0
2008-06-26 11:12:00,2.06966,2.06971,2.06944,2.06961,55000000.0
2008-06-26 11:13:00,2.06976,2.06996,2.06967,2.06978,59000000.0
2008-06-26 11:14:00,2.06979,2.06984,2.06964,2.06978,41000000.0
2008-06-26 11:15:00,2.06979,2.06995,2.06973,2.06994,34000000.0
2008-06-26 11:16:00,2.07026,2.07059,2.07025,2.07044,20000000.0
2008-06-26 11:17:00,2.07054,2.07069,2.07044,2.07067,57000000.0
2008-06-26 11:18:00,2.07035,2.07075,2.07035,2.07046,44000000.0
2008-06-26 11:19:00,2.07042,2.07047,2.07013,2.07015,63000000.0
2008-06-26 11:20:00,2.07012,2.07015,2.07002,2.07008,43000000.0
2008-06-26 11:21:00,2.07003,2.07025,2.07003,2.07025,34000000.0
2008-06-26 11:22:00,2.07039,2.07044,2.07031,2.07044,56000000.0
2008-06-26 11:23:00,2.07055,2.07091,2.07055,2.07076,43000000.0
2008-06-26 11:24:00,2.0709,2.0709,2.07055,2.07057,53000000.0
2008-06-26 11:25:00,2.07034,2.07053,2.07029,2.07045,29000000.0
2008-06-26 11:26:00,2.07039,2.0705,2.07036,2.0704,41000000.0
2008-06-26 11:27:00,2.07057,2.07067,2.07044,2.07044,34000000.0
2008-06-26 11:28:00,2.07021,2.07034,2.07002,2.07034,36000000.0
2008-06-26 11:29:00,2.07039,2.07045,2.07025,2.07041,43000000.0
2008-06-26 11:30:00,2.07032,2.07036,2.07026,2.07033,24000000.0
2008-06-26 11:31:00,2.07079,2.071,2.07078,2.07093,34000000.0
2008-06-26 11:32:00,2.07091,2.07091,2.07071,2.07082,46000000.0
2008-06-26 11:33:00,2.07083,2.07106,2.07077,2.07105,41000000.0
2008-06-26 11:34:00,2.07084,2.07109,2.07084,2.07099,28000000.0
2008-06-26 11:35:00,2.0711,2.07126,2.0711,2.07126,44000000.0
2008-06-26 11:36:00,2.0714,2.07154,2.0713,2.0714,48000000.0
2008-06-26 11:37:00,2.07159,2.07235,2.07149,2.07235,50000000.0
2008-06-26 11:38:00,2.07269,2.0729,2.07215,2.0729,37000000.0
2008-06-26 11:39:00,2.073,2.07319,2.07288,2.07288,52000000.0
2008-06-26 11:40:00,2.07275,2.07296,2.07275,2.07296,27000000.0
2008-06-26 11:41:00,2.07289,2.07289,2.07208,2.07208,49000000.0
2008-06-26 11:42:00,2.07228,2.07228,2.07191,2.0721,22000000.0
2008-06-26 11:43:00,2.0722,2.07258,2.0722,2.07258,45000000.0
2008-06-26 11:44:00,2.07275,2.07275,2.07252,2.07272,42000000.0
2008-06-26 11:45:00,2.07266,2.07266,2.07248,2.07248,41000000.0
2008-06-26 11:46:00,2.07244,2.07247,2.07236,2.07241,38000000.0
2008-06-26 11:47:00,2.07254,2.07307,2.07254,2.07301,22000000.0
2008-06-26 11:48:00,2.07295,2.07371,2.07295,2.07371,27000000.0
2008-06-26 11:49:00,2.07395,2.07424,2.07395,2.07424,41000000.0
2008-06-26 11:50:00,2.07479,2.07495,2.07467,2.07489,44000000.0
2008-06-26 11:51:00,2.07517,2.07517,2.07425,2.07425,37000000.0
2008-06-26 11:52:00,2.0741,2.07422,2.074,2.07422,37000000.0
2008-06-26 11:53:00,2.0743,2.07467,2.0743,2.07467,33000000.0
2008-06-26 11:54:00,2.07501,2.07516,2.07473,2.07475,37000000.0
2008-06-26 11:55:00,2.07427,2.07427,2.07404,2.07406,38000000.0
2008-06-26 11:56:00,2.07404,2.07416,2.07393,2.074,51000000.0
2008-06-26 11:57:00,2.0738,2.07406,2.07362,2.07382,29000000.0
2008-06-26 11:58:00,2.07377,2.07377,2.07349,2.07349,31000000.0
2008-06-26 11:59:00,2.07344,2.07389,2.07307,2.07389,51000000.0
2008-06-26 12:00:00,2.07367,2.07368,2.07348,2.07348,23000000.0
2008-06-26 12:01:00,2.07348,2.07348,2.07336,2.07336,24000000.0
2008-06-26 12:02:00,2.07294,2.07352,2.07279,2.07352,34000000.0
2008-06-26 12:03:00,2.0732,2.07326,2.07278,2.07326,36000000.0
2008-06-26 12:04:00,2.07361,2.07389,2.07361,2.07387,33000000.0
2008-06-26 12:05:00,2.07382,2.07382,2.07339,2.07339,26000000.0
2008-06-26 12:06:00,2.07342,2.07353,2.07327,2.07335,15000000.0
2008-06-26 12:07:00,2.07345,2.07362,2.07324,2.07334,23000000.0
2008-06-26 12:08:00,2.07319,2.07322,2.07303,2.07312,37000000.0
2008-06-26 12:09:00,2.07296,2.07315,2.07296,2.07298,11000000.0
2008-06-26 12:10:00,2.07316,2.07326,2.07289,2.07326,25000000.0
2008-06-26 12:11:00,2.07326,2.07336,2.07324,2.07324,33000000.0
2008-06-26 12:12:00,2.07359,2.07359,2.07348,2.07349,31000000.0
2008-06-26 12:13:00,2.07344,2.07344,2.07319,2.07325,24000000.0
2008-06-26 12:14:00,2.07324,2.07356,2.07321,2.07332,36000000.0
2008-06-26 12:15:00,2.07351,2.07392,2.07351,2.07392,29000000.0
2008-06-26 12:16:00,2.074,2.074,2.07392,2.07395,30000000.0
2008-06-26 12:17:00,2.07386,2.07401,2.07371,2.07378,41000000.0
2008-06-26 12:18:00,2.07349,2.07362,2.07333,2.07362,43000000.0
2008-06-26 12:19:00,2.07371,2.07384,2.0737,2.07379,37000000.0
2008-06-26 12:20:00,2.07386,2.0741,2.07361,2.07361,40000000.0
2008-06-26 12:21:00,2.07357,2.07365,2.07339,2.07365,61000000.0
2008-06-26 12:22:00,2.07367,2.07393,2.07367,2.07393,24000000.0
2008-06-26 12:23:00,2.07378,2.07378,2.07356,2.07374,23000000.0
2008-06-26 12:24:00,2.07377,2.07396,2.07366,2.0739,30000000.0
2008-06-26 12:25:00,2.07393,2.07423,2.07393,2.07398,22000000.0
2008-06-26 12:26:00,2.07341,2.07355,2.07335,2.07349,32000000.0
2008-06-26 12:27:00,2.07369,2.07427,2.07369,2.07427,25000000.0
2008-06-26 12:28:00,2.07429,2.07429,2.07387,2.07387,58000000.0
2008-06-26 12:29:00,2.07339,2.0734,2.07081,2.0717,71000000.0
2008-06-26 12:30:00,2.07183,2.07379,2.07136,2.07379,47000000.0
2008-06-26 12:31:00,2.07377,2.07384,2.07359,2.07359,55000000.0
2008-06-26 12:32:00,2.07354,2.07366,2.07354,2.07358,32000000.0
2008-06-26 12:33:00,2.07355,2.07365,2.07342,2.07342,40000000.0
2008-06-26 12:34:00,2.07346,2.07383,2.07346,2.07383,14000000.0
2008-06-26 12:35:00,2.07409,2.07409,2.07376,2.0739,20000000.0
2008-06-26 12:36:00,2.07381,2.07392,2.07344,2.07344,36000000.0
2008-06-26 12:37:00,2.0736,2.07392,2.0736,2.07384,22000000.0
2008-06-26 12:38:00,2.07351,2.07351,2.07316,2.07317,12000000.0
2008-06-26 12:39:00,2.07301,2.07304,2.07255,2.07285,20000000.0
2008-06-26 12:40:00,2.07266,2.07266,2.07259,2.07259,16000000.0
2008-06-26 12:41:00,2.0726,2.0726,2.07228,2.07228,10000000.0
2008-06-26 12:42:00,2.07218,2.07241,2.07218,2.07241,26000000.0
2008-06-26 12:43:00,2.07262,2.07286,2.07262,2.07267,9000000.0
2008-06-26 12:44:00,2.07299,2.07303,2.07294,2.07298,21000000.0
2008-06-26 12:45:00,2.07325,2.07328,2.07302,2.07302,30000000.0
2008-06-26 12:46:00,2.07285,2.07379,2.07285,2.07379,41000000.0
2008-06-26 12:47:00,2.07452,2.0749,2.07452,2.07482,26000000.0
2008-06-26 12:48:00,2.07457,2.07468,2.07444,2.07447,27000000.0
2008-06-26 12:49:00,2.07459,2.07484,2.07455,2.07468,36000000.0
2008-06-26 12:50:00,2.07502,2.07502,2.07476,2.07485,34000000.0
2008-06-26 12:51:00,2.0748,2.07502,2.07473,2.07473,25000000.0
2008-06-26 12:52:00,2.07479,2.07479,2.07394,2.07394,26000000.0
2008-06-26 12:53:00,2.07378,2.074,2.07378,2.07386,16000000.0
2008-06-26 12:54:00,2.07364,2.07364,2.07331,2.07331,28000000.0
2008-06-26 12:55:00,2.07332,2.07332,2.07272,2.07294,29000000.0
2008-06-26 12:56:00,2.07288,2.07297,2.07279,2.07283,30000000.0
2008-06-26 12:57:00,2.07242,2.07285,2.07242,2.07273,26000000.0
2008-06-26 12:58:00,2.0726,2.07284,2.07258,2.07284,14000000.0
2008-06-26 12:59:00,2.07294,2.07329,2.07294,2.07329,32000000.0
2008-06-26 13:00:00,2.07313,2.07328,2.07309,2.07309,20000000.0
2008-06-26 13:01:00,2.07319,2.07334,2.07304,2.07319,31000000.0
2008-06-26 13:02:00,2.07326,2.07328,2.07284,2.07284,12000000.0
2008-06-26 13:03:00,2.07302,2.07304,2.07275,2.07275,21000000.0
2008-06-26 13:04:00,2.07293,2.07295,2.07289,2.07289,7000000.0
2008-06-26 13:05:00,2.07301,2.07301,2.07265,2.07265,17000000.0
2008-06-26 13:06:00,2.0725,2.07263,2.0725,2.07258,22000000.0
2008-06-26 13:07:00,2.0727,2.07291,2.0727,2.07291,17000000.0
2008-06-26 13:08:00,2.07291,2.07291,2.07274,2.07285,37000000.0
2008-06-26 13:09:00,2.07262,2.07263,2.07234,2.0724,33000000.0
2008-06-26 13:10:00,2.07244,2.07267,2.07236,2.07237,32000000.0
2008-06-26 13:11:00,2.07275,2.07284,2.07234,2.07234,21000000.0
2008-06-26 13:12:00,2.07233,2.07252,2.07233,2.07241,7000000.0
2008-06-26 13:13:00,2.07244,2.07257,2.07238,2.07238,11000000.0
2008-06-26 13:14:00,2.07228,2.0723,2.07211,2.07211,33000000.0
2008-06-26 13:15:00,2.07207,2.07246,2.07198,2.07246,25000000.0
2008-06-26 13:16:00,2.07266,2.07267,2.07261,2.07262,20000000.0
2008-06-26 13:17:00,2.07259,2.0729,2.07259,2.0729,19000000.0
2008-06-26 13:18:00,2.07305,2.07327,2.07305,2.07327,41000000.0
2008-06-26 13:19:00,2.07326,2.07326,2.07314,2.07318,36000000.0
2008-06-26 13:20:00,2.07312,2.07315,2.07309,2.07313,36000000.0
2008-06-26 13:21:00,2.07301,2.07303,2.07258,2.07258,54000000.0
2008-06-26 13:22:00,2.07237,2.07237,2.07197,2.07197,41000000.0
2008-06-26 13:23:00,2.07225,2.07264,2.07225,2.07244,11000000.0
2008-06-26 13:24:00,2.07228,2.07259,2.07228,2.07259,23000000.0
2008-06-26 13:25:00,2.07247,2.0728,2.07247,2.0728,25000000.0
2008-06-26 13:26:00,2.07304,2.07319,2.07302,2.07302,20000000.0
2008-06-26 13:27:00,2.073,2.07318,2.073,2.07313,32000000.0
2008-06-26 13:28:00,2.07318,2.0732,2.07305,2.07305,26000000.0
2008-06-26 13:29:00,2.07325,2.07342,2.07319,2.07342,25000000.0
2008-06-26 13:30:00,2.07316,2.07316,2.07247,2.07247,16000000.0
2008-06-26 13:31:00,2.0726,2.07317,2.07219,2.07317,21000000.0
2008-06-26 13:32:00,2.0727,2.07282,2.07213,2.07213,28000000.0
2008-06-26 13:33:00,2.07219,2.07258,2.07218,2.07258,18000000.0
2008-06-26 13:34:00,2.07271,2.0728,2.0724,2.0728,35000000.0
2008-06-26 13:35:00,2.07294,2.07294,2.07259,2.07286,10000000.0
2008-06-26 13:36:00,2.07278,2.07278,2.07228,2.07228,40000000.0
2008-06-26 13:37:00,2.07224,2.07245,2.07222,2.07242,22000000.0
2008-06-26 13:38:00,2.07317,2.07337,2.0727,2.07282,39000000.0
2008-06-26 13:39:00,2.07277,2.07318,2.07277,2.07308,32000000.0
2008-06-26 13:40:00,2.07314,2.07319,2.07293,2.07319,35000000.0
2008-06-26 13:41:00,2.07316,2.07316,2.07282,2.073,27000000.0
2008-06-26 13:42:00,2.07276,2.07356,2.07276,2.07356,32000000.0
2008-06-26 13:43:00,2.0733,2.07354,2.07319,2.07319,26000000.0
2008-06-26 13:44:00,2.07342,2.07436,2.07342,2.07436,25000000.0
2008-06-26 13:45:00,2.07414,2.07414,2.07378,2.07401,21000000.0
2008-06-26 13:46:00,2.07423,2.07473,2.07423,2.07455,13000000.0
2008-06-26 13:47:00,2.07446,2.07482,2.07446,2.07462,22000000.0
2008-06-26 13:48:00,2.07501,2.07506,2.07483,2.07501,21000000.0
2008-06-26 13:49:00,2.07491,2.075,2.07487,2.07492,24000000.0
2008-06-26 13:50:00,2.0751,2.07586,2.07506,2.07582,27000000.0
2008-06-26 13:51:00,2.0757,2.07579,2.07525,2.07525,27000000.0
2008-06-26 13:52:00,2.07496,2.07496,2.07464,2.07485,31000000.0
2008-06-26 13:53:00,2.07493,2.07493,2.07461,2.07484,31000000.0
2008-06-26 13:54:00,2.07489,2.07489,2.07481,2.07483,28000000.0
2008-06-26 13:55:00,2.07489,2.07493,2.07483,2.07493,33000000.0
2008-06-26 13:56:00,2.07487,2.07487,2.07467,2.0748,23000000.0
2008-06-26 13:57:00,2.0749,2.07515,2.0749,2.07494,19000000.0
2008-06-26 13:58:00,2.07536,2.07545,2.07529,2.07535,30000000.0
2008-06-26 13:59:00,2.07502,2.07538,2.07502,2.07516,39000000.0
2008-06-26 14:00:00,2.07567,2.07567,2.07532,2.07542,30000000.0
2008-06-26 14:01:00,2.07563,2.07563,2.07535,2.07537,16000000.0
2008-06-26 14:02:00,2.07502,2.07513,2.07477,2.07513,34000000.0
2008-06-26 14:03:00,2.07557,2.07557,2.07522,2.07522,24000000.0
2008-06-26 14:04:00,2.07525,2.07525,2.07496,2.07496,20000000.0
2008-06-26 14:05:00,2.07493,2.07493,2.07446,2.07446,31000000.0
2008-06-26 14:06:00,2.07454,2.07461,2.07441,2.07442,28000000.0
2008-06-26 14:07:00,2.07479,2.0748,2.07452,2.07472,32000000.0
2008-06-26 14:08:00,2.07484,2.07484,2.07427,2.07427,22000000.0
2008-06-26 14:09:00,2.07432,2.07486,2.07432,2.07486,15000000.0
2008-06-26 14:10:00,2.07485,2.07485,2.0743,2.07458,24000000.0
2008-06-26 14:11:00,2.07453,2.07459,2.07442,2.07459,22000000.0
2008-06-26 14:12:00,2.07468,2.07494,2.07468,2.07475,17000000.0
2008-06-26 14:13:00,2.07479,2.07495,2.07463,2.07492,19000000.0
2008-06-26 14:14:00,2.07503,2.07503,2.07483,2.07489,22000000.0
2008-06-26 14:15:00,2.07463,2.07474,2.07433,2.0747,26000000.0
2008-06-26 14:16:00,2.07472,2.07476,2.07465,2.07476,10000000.0
2008-06-26 14:17:00,2.07499,2.07499,2.07451,2.07451,8000000.0
2008-06-26 14:18:00,2.07452,2.07472,2.07448,2.07472,13000000.0
2008-06-26 14:19:00,2.07453,2.07479,2.07453,2.07479,29000000.0
2008-06-26 14:20:00,2.07499,2.07511,2.0748,2.0748,15000000.0
2008-06-26 14:21:00,2.07477,2.07521,2.07475,2.07489,18000000.0
2008-06-26 14:22:00,2.07553,2.07578,2.07534,2.07578,10000000.0
2008-06-26 14:23:00,2.0758,2.07595,2.07541,2.07558,24000000.0
2008-06-26 14:24:00,2.07572,2.07572,2.0753,2.0753,17000000.0
2008-06-26 14:25:00,2.07562,2.07605,2.07554,2.07605,31000000.0
2008-06-26 14:26:00,2.07555,2.07573,2.0753,2.0753,14000000.0
2008-06-26 14:27:00,2.07508,2.07514,2.07479,2.07479,14000000.0
2008-06-26 14:28:00,2.07537,2.07544,2.07522,2.07533,9000000.0
2008-06-26 14:29:00,2.07545,2.07545,2.07476,2.07476,7000000.0
2008-06-26 14:30:00,2.07478,2.07481,2.0747,2.07473,17000000.0
2008-06-26 14:31:00,2.07469,2.07507,2.07469,2.07489,21000000.0
2008-06-26 14:32:00,2.07466,2.07507,2.07466,2.07507,8000000.0
2008-06-26 14:33:00,2.07526,2.0756,2.07526,2.0756,10000000.0
2008-06-26 14:34:00,2.07553,2.07568,2.07525,2.07525,11000000.0
2008-06-26 14:35:00,2.07523,2.07524,2.07507,2.0752,7000000.0
2008-06-26 14:36:00,2.07534,2.07534,2.075,2.07503,8000000.0
2008-06-26 14:37:00,2.0749,2.0749,2.07457,2.07465,11000000.0
2008-06-26 14:38:00,2.07432,2.07524,2.0743,2.07524,7000000.0
2008-06-26 14:39:00,2.07484,2.07497,2.07463,2.07497,8000000.0
2008-06-26 14:40:00,2.07522,2.07522,2.07436,2.0745,8000000.0
2008-06-26 14:41:00,2.07469,2.07494,2.07443,2.07443,10000000.0
2008-06-26 14:42:00,2.07434,2.07462,2.07422,2.07462,9000000.0
2008-06-26 14:43:00,2.07464,2.07468,2.07454,2.07454,8000000.0
2008-06-26 14:44:00,2.0746,2.07479,2.07442,2.07479,8000000.0
2008-06-26 14:45:00,2.07437,2.07467,2.07419,2.07467,7000000.0
2008-06-26 14:46:00,2.07429,2.07429,2.07339,2.07339,9000000.0
2008-06-26 14:47:00,2.07344,2.07377,2.07336,2.07345,8000000.0
2008-06-26 14:48:00,2.07326,2.07326,2.07285,2.07303,8000000.0
2008-06-26 14:49:00,2.073,2.07318,2.07288,2.07303,9000000.0
2008-06-26 14:50:00,2.07262,2.07287,2.07262,2.07282,7000000.0
2008-06-26 14:51:00,2.07285,2.0732,2.07273,2.0732,10000000.0
2008-06-26 14:52:00,2.07327,2.07327,2.07306,2.07306,7000000.0
2008-06-26 14:53:00,2.07321,2.0734,2.07316,2.0733,7000000.0
2008-06-26 14:54:00,2.07347,2.07347,2.07324,2.07324,8000000.0
2008-06-26 14:55:00,2.07365,2.07398,2.07357,2.07393,7000000.0
2008-06-26 14:56:00,2.07417,2.07435,2.0741,2.07424,8000000.0
2008-06-26 14:57:00,2.07443,2.07443,2.0742,2.07427,7000000.0
2008-06-26 14:58:00,2.07392,2.07405,2.0738,2.0738,8000000.0
2008-06-26 14:59:00,2.07366,2.07373,2.07332,2.07332,8000000.0
2008-06-26 15:00:00,2.07351,2.07352,2.07327,2.07327,7000000.0
2008-06-26 15:01:00,2.07318,2.07319,2.07306,2.0731,8000000.0
2008-06-26 15:02:00,2.07323,2.07342,2.073,2.07342,7000000.0
2008-06-26 15:03:00,2.07365,2.07365,2.07331,2.07346,7000000.0
2008-06-26 15:04:00,2.07334,2.07342,2.07323,2.07331,8000000.0
2008-06-26 15:05:00,2.07334,2.07349,2.0733,2.0733,7000000.0
2008-06-26 15:06:00,2.07317,2.07322,2.0731,2.07322,8000000.0
2008-06-26 15:07:00,2.07337,2.07356,2.07324,2.07336,11000000.0
2008-06-26 15:08:00,2.07331,2.07347,2.07323,2.07342,8000000.0
2008-06-26 15:09:00,2.07358,2.07366,2.07328,2.07343,7000000.0
2008-06-26 15:10:00,2.07329,2.07378,2.07329,2.07378,7000000.0
2008-06-26 15:11:00,2.07368,2.07415,2.07368,2.07402,11000000.0
2008-06-26 15:12:00,2.0739,2.07401,2.07375,2.07376,10000000.0
2008-06-26 15:13:00,2.07377,2.07398,2.07376,2.07383,9000000.0
2008-06-26 15:14:00,2.07378,2.07387,2.07339,2.07364,10000000.0
2008-06-26 15:15:00,2.07388,2.07417,2.07378,2.07417,8000000.0
2008-06-26 15:16:00,2.07379,2.07438,2.07379,2.07438,9000000.0
2008-06-26 15:17:00,2.07421,2.07421,2.07389,2.07389,9000000.0
2008-06-26 15:18:00,2.07414,2.07414,2.074,2.07405,8000000.0
2008-06-26 15:19:00,2.07403,2.07426,2.07397,2.07397,7000000.0
2008-06-26 15:20:00,2.07385,2.0741,2.07365,2.07365,9000000.0
2008-06-26 15:21:00,2.07363,2.07363,2.07335,2.0734,8000000.0
2008-06-26 15:22:00,2.07328,2.07368,2.07328,2.07342,9000000.0
2008-06-26 15:23:00,2.07354,2.07373,2.07352,2.07365,8000000.0
2008-06-26 15:24:00,2.07345,2.07345,2.07328,2.07336,8000000.0
2008-06-26 15:25:00,2.07334,2.07339,2.07317,2.07317,7000000.0
2008-06-26 15:26:00,2.07325,2.07391,2.07325,2.07391,7000000.0
2008-06-26 15:27:00,2.07389,2.07397,2.07381,2.07381,7000000.0
2008-06-26 15:28:00,2.07402,2.07422,2.07397,2.07416,11000000.0
2008-06-26 15:29:00,2.07393,2.07393,2.07336,2.07341,7000000.0
2008-06-26 15:30:00,2.07335,2.07344,2.07323,2.07344,9000000.0
2008-06-26 15:31:00,2.07354,2.07442,2.0734,2.07438,9000000.0
2008-06-26 15:32:00,2.07427,2.07442,2.0742,2.07441,10000000.0
2008-06-26 15:33:00,2.07438,2.07446,2.07419,2.07442,8000000.0
2008-06-26 15:34:00,2.07446,2.07505,2.07446,2.07476,9000000.0
2008-06-26 15:35:00,2.0746,2.07477,2.07452,2.07477,7000000.0
2008-06-26 15:36:00,2.07459,2.07491,2.07459,2.0748,7000000.0
2008-06-26 15:37:00,2.07482,2.07482,2.07451,2.07462,8000000.0
2008-06-26 15:38:00,2.07323,2.07568,2.07323,2.07511,7000000.0
2008-06-26 15:39:00,2.07475,2.07509,2.07465,2.07499,10000000.0
2008-06-26 15:40:00,2.07503,2.07592,2.07503,2.07592,9000000.0
2008-06-26 15:41:00,2.07607,2.07642,2.07607,2.07639,11000000.0
2008-06-26 15:42:00,2.07664,2.07664,2.07633,2.07636,8000000.0
2008-06-26 15:43:00,2.07666,2.07674,2.07606,2.07626,8000000.0
2008-06-26 15:44:00,2.07651,2.07735,2.07651,2.07676,8000000.0
2008-06-26 15:45:00,2.07686,2.07695,2.07682,2.07683,8000000.0
2008-06-26 15:46:00,2.0766,2.07675,2.07622,2.07622,10000000.0
2008-06-26 15:47:00,2.07604,2.07619,2.07592,2.07599,7000000.0
2008-06-26 15:48:00,2.07592,2.07619,2.07592,2.076,7000000.0
2008-06-26 15:49:00,2.07609,2.07627,2.07609,2.07609,8000000.0
2008-06-26 15:50:00,2.0759,2.07661,2.07584,2.07661,8000000.0
2008-06-26 15:51:00,2.07645,2.07645,2.07622,2.07622,9000000.0
2008-06-26 15:52:00,2.07613,2.07642,2.07608,2.07642,7000000.0
2008-06-26 15:53:00,2.07632,2.07653,2.07629,2.07631,7000000.0
2008-06-26 15:54:00,2.0763,2.07638,2.07621,2.07633,11000000.0
2008-06-26 15:55:00,2.0763,2.0763,2.07603,2.0761,9000000.0
2008-06-26 15:56:00,2.07606,2.07606,2.07567,2.07567,7000000.0
2008-06-26 15:57:00,2.07595,2.07595,2.07571,2.07588,10000000.0
2008-06-26 15:58:00,2.07573,2.0767,2.07573,2.0767,10000000.0
2008-06-26 15:59:00,2.07671,2.07772,2.07671,2.07772,7000000.0
2008-06-26 16:00:00,2.0773,2.07757,2.0773,2.07755,7000000.0
2008-06-26 16:01:00,2.0774,2.0774,2.07685,2.077,9000000.0
2008-06-26 16:02:00,2.07674,2.07735,2.07674,2.07735,8000000.0
2008-06-26 16:03:00,2.07772,2.07772,2.07749,2.07765,11000000.0
2008-06-26 16:04:00,2.0774,2.07772,2.0774,2.07772,8000000.0
2008-06-26 16:05:00,2.07796,2.07805,2.07789,2.0779,9000000.0
2008-06-26 16:06:00,2.07808,2.07866,2.07808,2.07857,10000000.0
2008-06-26 16:07:00,2.07832,2.07832,2.07807,2.07817,10000000.0
2008-06-26 16:08:00,2.07847,2.07847,2.07787,2.07787,8000000.0
2008-06-26 16:09:00,2.07773,2.07783,2.07767,2.07767,7000000.0
2008-06-26 16:10:00,2.07798,2.07798,2.07767,2.07769,7000000.0
2008-06-26 16:11:00,2.07756,2.07756,2.07696,2.07696,10000000.0
2008-06-26 16:12:00,2.07649,2.07685,2.07649,2.07679,9000000.0
2008-06-26 16:13:00,2.07682,2.07704,2.07682,2.07697,7000000.0
2008-06-26 16:14:00,2.07684,2.07694,2.07678,2.07678,11000000.0
2008-06-26 16:15:00,2.07697,2.07713,2.07697,2.07701,7000000.0
2008-06-26 16:16:00,2.07626,2.07654,2.07626,2.07649,7000000.0
2008-06-26 16:17:00,2.07668,2.07668,2.07625,2.07663,11000000.0
2008-06-26 16:18:00,2.07663,2.0767,2.07653,2.07657,11000000.0
2008-06-26 16:19:00,2.0765,2.0765,2.07625,2.07646,11000000.0
2008-06-26 16:20:00,2.0765,2.07678,2.0765,2.07652,9000000.0
2008-06-26 16:21:00,2.07679,2.07699,2.07654,2.07654,9000000.0
2008-06-26 16:22:00,2.0765,2.0766,2.0762,2.07653,8000000.0
2008-06-26 16:23:00,2.0762,2.07636,2.07598,2.07598,8000000.0
2008-06-26 16:24:00,2.07627,2.07627,2.07599,2.07602,10000000.0
2008-06-26 16:25:00,2.07595,2.07595,2.07559,2.07573,7000000.0
2008-06-26 16:26:00,2.07585,2.07585,2.07548,2.07559,7000000.0
2008-06-26 16:27:00,2.0754,2.07591,2.0754,2.07587,11000000.0
2008-06-26 16:28:00,2.07551,2.07562,2.07534,2.0754,11000000.0
2008-06-26 16:29:00,2.0754,2.0754,2.07499,2.07526,7000000.0
2008-06-26 16:30:00,2.07552,2.07563,2.07531,2.07538,8000000.0
2008-06-26 16:31:00,2.07518,2.07518,2.07501,2.07516,7000000.0
2008-06-26 16:32:00,2.07542,2.07581,2.07542,2.07581,8000000.0
2008-06-26 16:33:00,2.0757,2.07599,2.07569,2.07599,11000000.0
2008-06-26 16:34:00,2.07601,2.07613,2.07597,2.07597,8000000.0
2008-06-26 16:35:00,2.07616,2.07646,2.07615,2.07646,7000000.0
2008-06-26 16:36:00,2.07688,2.07698,2.0768,2.0768,8000000.0
2008-06-26 16:37:00,2.07655,2.0767,2.07649,2.07666,8000000.0
2008-06-26 16:38:00,2.07712,2.07715,2.07697,2.07713,7000000.0
2008-06-26 16:39:00,2.07732,2.07747,2.07682,2.07747,8000000.0
2008-06-26 16:40:00,2.07719,2.07779,2.07715,2.07747,11000000.0
2008-06-26 16:41:00,2.07733,2.078,2.07724,2.078,10000000.0
2008-06-26 16:42:00,2.07817,2.07817,2.07791,2.07797,7000000.0
2008-06-26 16:43:00,2.07774,2.07883,2.07767,2.07883,7000000.0
2008-06-26 16:44:00,2.07806,2.07806,2.07785,2.07798,7000000.0
2008-06-26 16:45:00,2.07788,2.07812,2.0777,2.07812,11000000.0
2008-06-26 16:46:00,2.0784,2.07875,2.07822,2.07875,11000000.0
2008-06-26 16:47:00,2.07874,2.07877,2.07857,2.07877,7000000.0
2008-06-26 16:48:00,2.07872,2.07883,2.07853,2.07871,10000000.0
2008-06-26 16:49:00,2.07868,2.07894,2.07862,2.07894,8000000.0
2008-06-26 16:50:00,2.07859,2.07859,2.07803,2.07803,8000000.0
2008-06-26 16:51:00,2.07805,2.07811,2.07795,2.07803,9000000.0
2008-06-26 16:52:00,2.07846,2.07899,2.07846,2.07859,7000000.0
2008-06-26 16:53:00,2.07837,2.07844,2.0783,2.07837,8000000.0
2008-06-26 16:54:00,2.07851,2.07875,2.07847,2.07847,7000000.0
2008-06-26 16:55:00,2.07841,2.0787,2.07841,2.0787,11000000.0
2008-06-26 16:56:00,2.07855,2.07855,2.07801,2.07801,11000000.0
2008-06-26 16:57:00,2.07796,2.07813,2.07796,2.07813,7000000.0
2008-06-26 16:58:00,2.07826,2.07856,2.07826,2.07837,8000000.0
2008-06-26 16:59:00,2.07703,2.07884,2.07703,2.07782,7000000.0
2008-06-26 17:00:00,2.07786,2.07842,2.07786,2.07825,11000000.0
2008-06-26 17:01:00,2.0786,2.07868,2.07858,2.07864,7000000.0
2008-06-26 17:02:00,2.07859,2.07865,2.07848,2.0785,8000000.0
2008-06-26 17:03:00,2.07851,2.07862,2.07659,2.07824,7000000.0
2008-06-26 17:04:00,2.0782,2.07824,2.07808,2.07808,7000000.0
2008-06-26 17:05:00,2.07824,2.07838,2.0782,2.07838,10000000.0
2008-06-26 17:06:00,2.07831,2.07836,2.07811,2.07811,9000000.0
2008-06-26 17:07:00,2.07802,2.07812,2.07795,2.07807,8000000.0
2008-06-26 17:08:00,2.07804,2.07804,2.07781,2.07792,9000000.0
2008-06-26 17:09:00,2.07784,2.07801,2.07784,2.07791,8000000.0
2008-06-26 17:10:00,2.07763,2.07785,2.0776,2.07785,9000000.0
2008-06-26 17:11:00,2.07788,2.07801,2.07788,2.07797,8000000.0
2008-06-26 17:12:00,2.07781,2.0781,2.07758,2.0781,7000000.0
2008-06-26 17:13:00,2.0781,2.0781,2.07765,2.07765,8000000.0
2008-06-26 17:14:00,2.07758,2.07776,2.07753,2.07776,8000000.0
2008-06-26 17:15:00,2.07733,2.07733,2.077,2.077,7000000.0
2008-06-26 17:16:00,2.07692,2.07692,2.07668,2.07686,10000000.0
2008-06-26 17:17:00,2.07665,2.07677,2.07657,2.07661,7000000.0
2008-06-26 17:18:00,2.07637,2.07637,2.07584,2.07585,9000000.0
2008-06-26 17:19:00,2.07581,2.07601,2.07575,2.07601,7000000.0
2008-06-26 17:20:00,2.07606,2.07606,2.07565,2.07601,8000000.0
2008-06-26 17:21:00,2.07622,2.07704,2.07622,2.0769,10000000.0
2008-06-26 17:22:00,2.07673,2.07693,2.07673,2.0768,8000000.0
2008-06-26 17:23:00,2.07723,2.07803,2.07723,2.07803,8000000.0
2008-06-26 17:24:00,2.07823,2.07824,2.07787,2.07803,7000000.0
2008-06-26 17:25:00,2.07834,2.07882,2.0783,2.07882,7000000.0
2008-06-26 17:26:00,2.07908,2.07932,2.07886,2.07932,7000000.0
2008-06-26 17:27:00,2.07998,2.08013,2.07967,2.07983,9000000.0
2008-06-26 17:28:00,2.07996,2.08036,2.07996,2.08027,7000000.0
2008-06-26 17:29:00,2.08055,2.08055,2.07987,2.07987,8000000.0
2008-06-26 17:30:00,2.08026,2.08113,2.08026,2.08113,8000000.0
2008-06-26 17:31:00,2.0813,2.08147,2.08116,2.08116,9000000.0
2008-06-26 17:32:00,2.08095,2.08095,2.07957,2.07957,8000000.0
2008-06-26 17:33:00,2.07935,2.0794,2.07916,2.0794,11000000.0
2008-06-26 17:34:00,2.07926,2.07938,2.07917,2.07934,9000000.0
2008-06-26 17:35:00,2.07928,2.07928,2.079,2.079,7000000.0
2008-06-26 17:36:00,2.07892,2.07904,2.07879,2.07897,7000000.0
2008-06-26 17:37:00,2.07895,2.07925,2.0787,2.07925,7000000.0
2008-06-26 17:38:00,2.07951,2.07972,2.07947,2.07972,8000000.0
2008-06-26 17:39:00,2.07976,2.07976,2.07954,2.07965,7000000.0
2008-06-26 17:40:00,2.07916,2.07916,2.07883,2.079,9000000.0
2008-06-26 17:41:00,2.07871,2.07875,2.07849,2.07849,8000000.0
2008-06-26 17:42:00,2.07888,2.07888,2.07867,2.07874,11000000.0
2008-06-26 17:43:00,2.07897,2.07924,2.07893,2.07924,7000000.0
2008-06-26 17:44:00,2.07959,2.07969,2.07948,2.07968,10000000.0
2008-06-26 17:45:00,2.07999,2.08009,2.07995,2.08009,7000000.0
2008-06-26 17:46:00,2.0797,2.0797,2.07956,2.07969,8000000.0
2008-06-26 17:47:00,2.07977,2.07977,2.07935,2.07944,8000000.0
2008-06-26 17:48:00,2.07913,2.07923,2.07906,2.07923,7000000.0
2008-06-26 17:49:00,2.07927,2.07934,2.07917,2.07918,7000000.0
2008-06-26 17:50:00,2.07914,2.07948,2.07914,2.07936,7000000.0
2008-06-26 17:51:00,2.07909,2.07918,2.07885,2.07885,7000000.0
2008-06-26 17:52:00,2.07893,2.079,2.07869,2.07875,7000000.0
2008-06-26 17:53:00,2.07867,2.07867,2.07851,2.0786,7000000.0
2008-06-26 17:54:00,2.07845,2.0786,2.07844,2.07858,11000000.0
2008-06-26 17:55:00,2.07851,2.07861,2.07849,2.07858,7000000.0
2008-06-26 17:56:00,2.07839,2.0786,2.07839,2.07859,7000000.0
2008-06-26 17:57:00,2.07855,2.07898,2.07841,2.07898,10000000.0
2008-06-26 17:58:00,2.07892,2.0791,2.0789,2.07896,10000000.0
2008-06-26 17:59:00,2.07914,2.07937,2.07879,2.07879,10000000.0
2008-06-26 18:00:00,2.07867,2.07909,2.07865,2.07909,10000000.0
2008-06-26 18:01:00,2.07932,2.07932,2.07907,2.07911,8000000.0
2008-06-26 18:02:00,2.07939,2.07971,2.0791,2.07971,8000000.0
2008-06-26 18:03:00,2.08011,2.08011,2.07972,2.07972,10000000.0
2008-06-26 18:04:00,2.07979,2.07983,2.07976,2.07981,8000000.0
2008-06-26 18:05:00,2.0796,2.07973,2.0796,2.07964,10000000.0
2008-06-26 18:06:00,2.08012,2.08012,2.07952,2.07952,10000000.0
2008-06-26 18:07:00,2.07948,2.07954,2.0794,2.07951,8000000.0
2008-06-26 18:08:00,2.07963,2.07963,2.07936,2.0796,8000000.0
2008-06-26 18:09:00,2.08059,2.08082,2.08053,2.08053,8000000.0
2008-06-26 18:10:00,2.08001,2.08001,2.07969,2.07981,11000000.0
2008-06-26 18:11:00,2.08013,2.08018,2.08007,2.08007,7000000.0
2008-06-26 18:12:00,2.08006,2.08012,2.07993,2.07993,9000000.0
2008-06-26 18:13:00,2.07993,2.08007,2.07897,2.07897,11000000.0
2008-06-26 18:14:00,2.07845,2.08027,2.07841,2.08027,7000000.0
2008-06-26 18:15:00,2.08061,2.08061,2.0798,2.0798,8000000.0
2008-06-26 18:16:00,2.07933,2.07933,2.07911,2.0792,11000000.0
2008-06-26 18:17:00,2.07939,2.07949,2.07927,2.07949,10000000.0
2008-06-26 18:18:00,2.07952,2.07986,2.07952,2.07981,8000000.0
2008-06-26 18:19:00,2.07959,2.07967,2.07924,2.07945,9000000.0
2008-06-26 18:20:00,2.07947,2.07947,2.07917,2.07918,7000000.0
2008-06-26 18:21:00,2.07919,2.07945,2.07758,2.07939,11000000.0
2008-06-26 18:22:00,2.08001,2.08018,2.07987,2.08,11000000.0
2008-06-26 18:23:00,2.08,2.08001,2.07984,2.07991,8000000.0
2008-06-26 18:24:00,2.08013,2.08014,2.07963,2.07963,10000000.0
2008-06-26 18:25:00,2.07956,2.07967,2.07956,2.07966,7000000.0
2008-06-26 18:26:00,2.07953,2.07953,2.07916,2.07937,8000000.0
2008-06-26 18:27:00,2.07903,2.07921,2.07903,2.07918,7000000.0
2008-06-26 18:28:00,2.07932,2.07963,2.07923,2.07936,7000000.0
2008-06-26 18:29:00,2.0796,2.07973,2.07947,2.07973,7000000.0
2008-06-26 18:30:00,2.08017,2.08058,2.08006,2.08058,8000000.0
2008-06-26 18:31:00,2.08039,2.08039,2.07979,2.07979,9000000.0
2008-06-26 18:32:00,2.08013,2.08013,2.07968,2.07968,11000000.0
2008-06-26 18:33:00,2.07985,2.08009,2.07975,2.07975,11000000.0
2008-06-26 18:34:00,2.07992,2.08016,2.07982,2.08016,7000000.0
2008-06-26 18:35:00,2.08024,2.08024,2.08005,2.08017,8000000.0
2008-06-26 18:36:00,2.0806,2.08074,2.08048,2.08048,7000000.0
2008-06-26 18:37:00,2.0805,2.0808,2.0805,2.08058,8000000.0
2008-06-26 18:38:00,2.08041,2.08055,2.08027,2.08052,8000000.0
2008-06-26 18:39:00,2.08038,2.08059,2.08033,2.08054,7000000.0
2008-06-26 18:40:00,2.08092,2.08097,2.08073,2.08073,7000000.0
2008-06-26 18:41:00,2.08044,2.08044,2.08016,2.08026,8000000.0
2008-06-26 18:42:00,2.08029,2.08114,2.08029,2.08114,11000000.0
2008-06-26 18:43:00,2.08081,2.08088,2.08057,2.08088,8000000.0
2008-06-26 18:44:00,2.08125,2.08186,2.08125,2.08142,7000000.0
2008-06-26 18:45:00,2.08112,2.08144,2.08112,2.08139,11000000.0
2008-06-26 18:46:00,2.08136,2.0814,2.08111,2.08111,9000000.0
2008-06-26 18:47:00,2.08092,2.08092,2.07977,2.07977,8000000.0
2008-06-26 18:48:00,2.08028,2.08044,2.08024,2.08036,9000000.0
2008-06-26 18:49:00,2.08026,2.08045,2.0801,2.08044,7000000.0
2008-06-26 18:50:00,2.08069,2.08116,2.08061,2.08116,11000000.0
2008-06-26 18:51:00,2.08131,2.08152,2.08122,2.08152,5000000.0
2008-06-26 18:52:00,2.08165,2.08251,2.08165,2.08249,8000000.0
2008-06-26 18:53:00,2.08223,2.08233,2.08201,2.08204,11000000.0
2008-06-26 18:54:00,2.0822,2.08252,2.0822,2.08247,7000000.0
2008-06-26 18:55:00,2.08289,2.08303,2.08275,2.08275,7000000.0
2008-06-26 18:56:00,2.08265,2.0829,2.08265,2.0827,7000000.0
2008-06-26 18:57:00,2.08288,2.08288,2.08273,2.08273,10000000.0
2008-06-26 18:58:00,2.08285,2.08348,2.08266,2.08348,9000000.0
2008-06-26 18:59:00,2.08301,2.0831,2.08291,2.0831,8000000.0
2008-06-26 19:00:00,2.08319,2.08349,2.08316,2.08316,7000000.0
2008-06-26 19:01:00,2.08348,2.084,2.08345,2.084,7000000.0
2008-06-26 19:02:00,2.08452,2.08452,2.08434,2.08443,8000000.0
2008-06-26 19:03:00,2.08443,2.08479,2.08443,2.08469,7000000.0
2008-06-26 19:04:00,2.08462,2.08462,2.08403,2.08403,8000000.0
2008-06-26 19:05:00,2.08401,2.08404,2.08394,2.08394,8000000.0
2008-06-26 19:06:00,2.08405,2.08427,2.08374,2.08374,8000000.0
2008-06-26 19:07:00,2.08361,2.08361,2.08336,2.08336,9000000.0
2008-06-26 19:08:00,2.08314,2.08314,2.08295,2.08301,8000000.0
2008-06-26 19:09:00,2.0834,2.08377,2.0834,2.08367,7000000.0
2008-06-26 19:10:00,2.08385,2.08399,2.0836,2.08373,11000000.0
2008-06-26 19:11:00,2.08404,2.08409,2.08383,2.08405,10000000.0
2008-06-26 19:12:00,2.08431,2.08434,2.08418,2.08431,7000000.0
2008-06-26 19:13:00,2.08402,2.08402,2.08229,2.08384,8000000.0
2008-06-26 19:14:00,2.0843,2.08441,2.08355,2.08355,8000000.0
2008-06-26 19:15:00,2.08331,2.08331,2.08254,2.08254,10000000.0
2008-06-26 19:16:00,2.08293,2.08316,2.08293,2.0831,8000000.0
2008-06-26 19:17:00,2.08353,2.08381,2.08343,2.08381,10000000.0
2008-06-26 19:18:00,2.08381,2.08381,2.0836,2.08361,11000000.0
2008-06-26 19:19:00,2.08324,2.08328,2.08292,2.08297,8000000.0
2008-06-26 19:20:00,2.08307,2.08339,2.08307,2.08319,11000000.0
2008-06-26 19:21:00,2.0835,2.08363,2.08339,2.08339,10000000.0
2008-06-26 19:22:00,2.08379,2.08379,2.08356,2.08369,9000000.0
2008-06-26 19:23:00,2.08351,2.08365,2.08343,2.08364,8000000.0
2008-06-26 19:24:00,2.08356,2.08369,2.08347,2.08358,9000000.0
2008-06-26 19:25:00,2.0835,2.08405,2.0835,2.08405,9000000.0
2008-06-26 19:26:00,2.08372,2.08372,2.08332,2.08338,7000000.0
2008-06-26 19:27:00,2.08361,2.08364,2.08338,2.08338,8000000.0
2008-06-26 19:28:00,2.08315,2.08369,2.08315,2.08369,10000000.0
2008-06-26 19:29:00,2.08371,2.08391,2.08359,2.08391,7000000.0
2008-06-26 19:30:00,2.08374,2.0841,2.08374,2.08409,10000000.0
2008-06-26 19:31:00,2.08378,2.0838,2.08358,2.08379,7000000.0
2008-06-26 19:32:00,2.08369,2.08369,2.08318,2.08346,10000000.0
2008-06-26 19:33:00,2.0833,2.08359,2.0833,2.0835,7000000.0
2008-06-26 19:34:00,2.08331,2.08331,2.08304,2.08305,8000000.0
2008-06-26 19:35:00,2.08327,2.08337,2.08326,2.08337,7000000.0
2008-06-26 19:36:00,2.08331,2.08337,2.08309,2.08311,7000000.0
2008-06-26 19:37:00,2.08335,2.08346,2.08333,2.0834,8000000.0
2008-06-26 19:38:00,2.08332,2.08362,2.08332,2.08343,8000000.0
2008-06-26 19:39:00,2.08343,2.08349,2.08329,2.08329,8000000.0
2008-06-26 19:40:00,2.08351,2.08381,2.08338,2.08381,7000000.0
2008-06-26 19:41:00,2.0838,2.0838,2.08344,2.08363,9000000.0
2008-06-26 19:42:00,2.08345,2.0836,2.08336,2.0836,7000000.0
2008-06-26 19:43:00,2.08368,2.08368,2.08337,2.08339,11000000.0
2008-06-26 19:44:00,2.0837,2.08402,2.0837,2.08395,8000000.0
2008-06-26 19:45:00,2.08399,2.08399,2.08378,2.08383,9000000.0
2008-06-26 19:46:00,2.08378,2.08378,2.08354,2.08373,7000000.0
2008-06-26 19:47:00,2.08389,2.08389,2.08337,2.08342,9000000.0
2008-06-26 19:48:00,2.08337,2.08371,2.08337,2.08371,8000000.0
2008-06-26 19:49:00,2.08396,2.0845,2.08396,2.08446,7000000.0
2008-06-26 19:50:00,2.08431,2.08431,2.08411,2.08411,7000000.0
2008-06-26 19:51:00,2.08392,2.08393,2.0838,2.0839,7000000.0
2008-06-26 19:52:00,2.08396,2.08405,2.08394,2.08405,7000000.0
2008-06-26 19:53:00,2.08392,2.08392,2.08382,2.08384,7000000.0
2008-06-26 19:54:00,2.08413,2.08415,2.08393,2.08404,8000000.0
2008-06-26 19:55:00,2.08378,2.08397,2.08378,2.0838,8000000.0
2008-06-26 19:56:00,2.08407,2.08408,2.08351,2.08351,8000000.0
2008-06-26 19:57:00,2.0833,2.08348,2.08323,2.08348,7000000.0
2008-06-26 19:58:00,2.08343,2.08343,2.08302,2.08302,10000000.0
2008-06-26 19:59:00,2.08238,2.08263,2.08238,2.08263,8000000.0
2008-06-26 20:00:00,2.08266,2.0827,2.08235,2.08256,7000000.0
2008-06-26 20:01:00,2.08262,2.08263,2.08249,2.08263,7000000.0
2008-06-26 20:02:00,2.0825,2.08261,2.08247,2.08255,7000000.0
2008-06-26 20:03:00,2.08259,2.08275,2.08247,2.08275,9000000.0
2008-06-26 20:04:00,2.08262,2.08266,2.08241,2.0826,9000000.0
2008-06-26 20:05:00,2.08244,2.08263,2.08232,2.08263,9000000.0
2008-06-26 20:06:00,2.08265,2.08269,2.08252,2.08261,11000000.0
2008-06-26 20:07:00,2.08292,2.08318,2.08292,2.08304,10000000.0
2008-06-26 20:08:00,2.08328,2.08328,2.08278,2.0828,8000000.0
2008-06-26 20:09:00,2.08254,2.08272,2.08254,2.08265,7000000.0
2008-06-26 20:10:00,2.08259,2.08276,2.08249,2.08252,8000000.0
2008-06-26 20:11:00,2.0825,2.08267,2.08248,2.08248,8000000.0
2008-06-26 20:12:00,2.08277,2.08304,2.08277,2.08288,7000000.0
2008-06-26 20:13:00,2.08291,2.08329,2.08291,2.08322,10000000.0
2008-06-26 20:14:00,2.08278,2.08291,2.08278,2.08287,7000000.0
2008-06-26 20:15:00,2.08265,2.08265,2.08241,2.08259,7000000.0
2008-06-26 20:16:00,2.08289,2.08332,2.08285,2.08285,7000000.0
2008-06-26 20:17:00,2.08288,2.08296,2.08269,2.08269,11000000.0
2008-06-26 20:18:00,2.08241,2.08253,2.08236,2.0824,9000000.0
2008-06-26 20:19:00,2.08223,2.0825,2.08223,2.0825,8000000.0
2008-06-26 20:20:00,2.08266,2.08294,2.08264,2.08286,7000000.0
2008-06-26 20:21:00,2.08297,2.08297,2.08267,2.08285,11000000.0
2008-06-26 20:22:00,2.08293,2.08296,2.08271,2.08271,7000000.0
2008-06-26 20:23:00,2.08316,2.08374,2.0831,2.08371,7000000.0
2008-06-26 20:24:00,2.08391,2.08402,2.08308,2.08308,8000000.0
2008-06-26 20:25:00,2.08261,2.08265,2.0823,2.0823,11000000.0
2008-06-26 20:26:00,2.08227,2.08231,2.08215,2.08229,8000000.0
2008-06-26 20:27:00,2.08257,2.08304,2.08257,2.08301,9000000.0
2008-06-26 20:28:00,2.08238,2.08276,2.08234,2.08275,7000000.0
2008-06-26 20:29:00,2.08276,2.08276,2.082,2.08243,8000000.0
2008-06-26 20:30:00,2.08298,2.08298,2.08217,2.08217,8000000.0
2008-06-26 20:31:00,2.08192,2.08239,2.08192,2.08239,7000000.0
2008-06-26 20:32:00,2.08246,2.08314,2.08225,2.08314,7000000.0
2008-06-26 20:33:00,2.08352,2.08381,2.08345,2.08381,7000000.0
2008-06-26 20:34:00,2.08368,2.08383,2.0836,2.0836,8000000.0
2008-06-26 20:35:00,2.08336,2.08369,2.08336,2.08369,9000000.0
2008-06-26 20:36:00,2.08431,2.08431,2.08413,2.08413,7000000.0
2008-06-26 20:37:00,2.08383,2.08448,2.08369,2.08385,11000000.0
2008-06-26 20:38:00,2.0839,2.08396,2.08358,2.08358,10000000.0
2008-06-26 20:39:00,2.08317,2.08317,2.08284,2.08311,9000000.0
2008-06-26 20:40:00,2.08297,2.08306,2.08281,2.08281,8000000.0
2008-06-26 20:41:00,2.08271,2.08283,2.08269,2.08279,8000000.0
2008-06-26 20:42:00,2.08287,2.08305,2.08272,2.08272,11000000.0
2008-06-26 20:43:00,2.0824,2.08241,2.08231,2.08232,8000000.0
2008-06-26 20:44:00,2.08229,2.08265,2.08229,2.08238,10000000.0
2008-06-26 20:45:00,2.08238,2.08264,2.08235,2.08264,7000000.0
2008-06-26 20:46:00,2.08312,2.08312,2.0829,2.0829,8000000.0
2008-06-26 20:47:00,2.08313,2.08332,2.08313,2.08322,7000000.0
2008-06-26 20:48:00,2.0834,2.08347,2.08321,2.08335,10000000.0
2008-06-26 20:49:00,2.08335,2.08343,2.08328,2.08328,7000000.0
2008-06-26 20:50:00,2.08336,2.08336,2.08302,2.08302,8000000.0
2008-06-26 20:51:00,2.08224,2.08234,2.08212,2.08234,9000000.0
2008-06-26 20:52:00,2.08266,2.08279,2.08266,2.08272,11000000.0
2008-06-26 20:53:00,2.08269,2.08269,2.08236,2.08236,11000000.0
2008-06-26 20:54:00,2.0827,2.08276,2.08255,2.08276,11000000.0
2008-06-26 20:55:00,2.08325,2.08325,2.08283,2.08283,8000000.0
2008-06-26 20:56:00,2.08272,2.08272,2.0826,2.08267,7000000.0
2008-06-26 20:57:00,2.08248,2.08264,2.08223,2.08264,9000000.0
2008-06-26 20:58:00,2.08274,2.08274,2.08255,2.08255,7000000.0
2008-06-26 20:59:00,2.08279,2.08284,2.08263,2.08284,7000000.0
2008-06-26 21:00:00,2.08313,2.08332,2.08287,2.08332,7000000.0
2008-06-26 21:01:00,2.08327,2.08327,2.08304,2.08313,7000000.0
2008-06-26 21:02:00,2.08302,2.08307,2.08298,2.08299,7000000.0
2008-06-26 21:03:00,2.08276,2.08292,2.08274,2.08292,8000000.0
2008-06-26 21:04:00,2.08295,2.08317,2.0828,2.08317,7000000.0
2008-06-26 21:05:00,2.08323,2.08388,2.08323,2.08388,7000000.0
2008-06-26 21:06:00,2.08452,2.08498,2.0844,2.0844,8000000.0
2008-06-26 21:07:00,2.08433,2.08453,2.08407,2.08407,8000000.0
2008-06-26 21:08:00,2.08377,2.08377,2.08361,2.08361,10000000.0
2008-06-26 21:09:00,2.08377,2.0838,2.0837,2.0837,10000000.0
2008-06-26 21:10:00,2.08386,2.08389,2.08376,2.08378,8000000.0
2008-06-26 21:11:00,2.08375,2.08386,2.08373,2.08373,7000000.0
2008-06-26 21:12:00,2.08381,2.08416,2.08381,2.08416,8000000.0
2008-06-26 21:13:00,2.08422,2.08426,2.08393,2.0842,10000000.0
2008-06-26 21:14:00,2.0846,2.0846,2.08445,2.08455,8000000.0
2008-06-26 21:15:00,2.08416,2.08416,2.08393,2.08405,8000000.0
2008-06-26 21:16:00,2.0841,2.0841,2.08379,2.08379,7000000.0
2008-06-26 21:17:00,2.08388,2.08394,2.08371,2.08391,6000000.0
2008-06-26 21:18:00,2.08402,2.08444,2.08401,2.08444,7000000.0
2008-06-26 21:19:00,2.08445,2.08483,2.08441,2.08483,9000000.0
2008-06-26 21:20:00,2.08473,2.08473,2.08432,2.08432,11000000.0
2008-06-26 21:21:00,2.0843,2.08468,2.08427,2.08468,10000000.0
2008-06-26 21:22:00,2.08475,2.08475,2.0844,2.08448,10000000.0
2008-06-26 21:23:00,2.08448,2.08457,2.08435,2.08457,7000000.0
2008-06-26 21:24:00,2.08449,2.08476,2.08444,2.08473,11000000.0
2008-06-26 21:25:00,2.08498,2.0851,2.08492,2.08492,7000000.0
2008-06-26 21:26:00,2.08513,2.08514,2.08504,2.08505,7000000.0
2008-06-26 21:27:00,2.08471,2.08484,2.08468,2.08484,7000000.0
2008-06-26 21:28:00,2.08497,2.08502,2.08482,2.08502,7000000.0
2008-06-26 21:29:00,2.08502,2.0851,2.085,2.0851,8000000.0
2008-06-26 21:30:00,2.08509,2.08518,2.085,2.08505,8000000.0
2008-06-26 21:31:00,2.08496,2.085,2.08485,2.08492,8000000.0
2008-06-26 21:32:00,2.08486,2.08503,2.08486,2.08493,7000000.0
2008-06-26 21:33:00,2.08495,2.08508,2.08482,2.08494,11000000.0
2008-06-26 21:34:00,2.0849,2.08508,2.08487,2.08487,11000000.0
2008-06-26 21:35:00,2.08498,2.08508,2.08443,2.08508,11000000.0
2008-06-26 21:36:00,2.08497,2.08511,2.08484,2.08493,8000000.0
2008-06-26 21:37:00,2.08487,2.08498,2.08476,2.08498,8000000.0
2008-06-26 21:38:00,2.08487,2.08487,2.08466,2.08482,8000000.0
2008-06-26 21:39:00,2.08486,2.08498,2.0848,2.08494,9000000.0
2008-06-26 21:40:00,2.08401,2.08461,2.08401,2.08414,7000000.0
2008-06-26 21:41:00,2.08487,2.08487,2.0846,2.0847,9000000.0
2008-06-26 21:42:00,2.08476,2.08493,2.08475,2.08493,7000000.0
2008-06-26 21:43:00,2.08522,2.08534,2.08512,2.08522,9000000.0
2008-06-26 21:44:00,2.08498,2.08512,2.08494,2.08505,8000000.0
2008-06-26 21:45:00,2.08487,2.08493,2.08474,2.08474,10000000.0
2008-06-26 21:46:00,2.08509,2.08527,2.08508,2.08508,8000000.0
2008-06-26 21:47:00,2.08501,2.0852,2.08485,2.0852,8000000.0
2008-06-26 21:48:00,2.0851,2.08514,2.08473,2.08478,8000000.0
2008-06-26 21:49:00,2.08469,2.08475,2.08443,2.08447,8000000.0
2008-06-26 21:50:00,2.08376,2.08458,2.08376,2.08427,8000000.0
2008-06-26 21:51:00,2.08385,2.08426,2.08377,2.08426,7000000.0
2008-06-26 21:52:00,2.08461,2.08508,2.08458,2.08508,7000000.0
2008-06-26 21:53:00,2.08508,2.0852,2.08489,2.08489,7000000.0
2008-06-26 21:54:00,2.08473,2.08473,2.08431,2.08467,7000000.0
2008-06-26 21:55:00,2.08457,2.08483,2.08457,2.0848,7000000.0
2008-06-26 21:56:00,2.08475,2.08503,2.08475,2.08502,8000000.0
2008-06-26 21:57:00,2.08511,2.08511,2.08439,2.08439,7000000.0
2008-06-26 21:58:00,2.08427,2.08431,2.08423,2.08423,7000000.0
2008-06-26 21:59:00,2.08441,2.08488,2.08441,2.08468,8000000.0
2008-06-26 22:00:00,2.08477,2.08493,2.08464,2.08493,10000000.0
2008-06-26 22:01:00,2.08513,2.08539,2.08512,2.08525,9000000.0
2008-06-26 22:02:00,2.08533,2.08536,2.08522,2.08532,8000000.0
2008-06-26 22:03:00,2.0854,2.08557,2.08529,2.08544,7000000.0
2008-06-26 22:04:00,2.08548,2.0855,2.08522,2.0855,8000000.0
2008-06-26 22:05:00,2.08563,2.08565,2.08551,2.08555,10000000.0
2008-06-26 22:06:00,2.08554,2.08554,2.08535,2.08535,7000000.0
2008-06-26 22:07:00,2.08539,2.08551,2.08533,2.08533,8000000.0
2008-06-26 22:08:00,2.08552,2.08561,2.08544,2.08544,8000000.0
2008-06-26 22:09:00,2.08558,2.08579,2.08558,2.08576,9000000.0
2008-06-26 22:10:00,2.08563,2.08577,2.08561,2.08561,8000000.0
2008-06-26 22:11:00,2.08558,2.08558,2.08542,2.08546,9000000.0
2008-06-26 22:12:00,2.08532,2.08536,2.08522,2.08522,8000000.0
2008-06-26 22:13:00,2.08514,2.08514,2.08505,2.08509,7000000.0
2008-06-26 22:14:00,2.08515,2.08527,2.08502,2.08517,11000000.0
2008-06-26 22:15:00,2.08521,2.08526,2.08517,2.08526,6000000.0
2008-06-26 22:16:00,2.08514,2.08528,2.08504,2.08516,9000000.0
2008-06-26 22:17:00,2.08515,2.08515,2.08497,2.08508,7000000.0
2008-06-26 22:18:00,2.08504,2.08514,2.08504,2.08514,8000000.0
2008-06-26 22:19:00,2.08508,2.08509,2.08497,2.08508,7000000.0
2008-06-26 22:20:00,2.08499,2.08512,2.08494,2.08512,7000000.0
2008-06-26 22:21:00,2.08469,2.08524,2.08417,2.08524,9000000.0
2008-06-26 22:22:00,2.08549,2.08561,2.08542,2.08547,7000000.0
2008-06-26 22:23:00,2.08553,2.08553,2.08539,2.08539,9000000.0
2008-06-26 22:24:00,2.08508,2.08536,2.08505,2.08535,7000000.0
2008-06-26 22:25:00,2.08522,2.08524,2.08497,2.08521,8000000.0
2008-06-26 22:26:00,2.08504,2.08531,2.08504,2.08531,9000000.0
2008-06-26 22:27:00,2.08532,2.08567,2.08532,2.08567,8000000.0
2008-06-26 22:28:00,2.08589,2.08608,2.08584,2.08605,8000000.0
2008-06-26 22:29:00,2.08596,2.08633,2.08596,2.08629,10000000.0
2008-06-26 22:30:00,2.08605,2.08606,2.08591,2.08606,7000000.0
2008-06-26 22:31:00,2.08611,2.0865,2.08611,2.08641,9000000.0
2008-06-26 22:32:00,2.0862,2.08636,2.0861,2.0861,8000000.0
2008-06-26 22:33:00,2.08609,2.08609,2.0859,2.08594,7000000.0
2008-06-26 22:34:00,2.08524,2.08559,2.08524,2.08529,7000000.0
2008-06-26 22:35:00,2.08599,2.08604,2.08587,2.08591,8000000.0
2008-06-26 22:36:00,2.08606,2.08621,2.08606,2.08606,10000000.0
2008-06-26 22:37:00,2.08566,2.0858,2.08549,2.08568,7000000.0
2008-06-26 22:38:00,2.08596,2.08652,2.08596,2.08652,8000000.0
2008-06-26 22:39:00,2.08661,2.08678,2.08661,2.08678,9000000.0
2008-06-26 22:40:00,2.08677,2.08683,2.08664,2.08683,7000000.0
2008-06-26 22:41:00,2.08679,2.08679,2.08642,2.0865,8000000.0
2008-06-26 22:42:00,2.08623,2.08628,2.08607,2.08608,7000000.0
2008-06-26 22:43:00,2.08604,2.08617,2.08602,2.08616,7000000.0
2008-06-26 22:44:00,2.0862,2.08636,2.0862,2.08636,7000000.0
2008-06-26 22:45:00,2.0864,2.08647,2.08619,2.08645,7000000.0
2008-06-26 22:46:00,2.08647,2.08674,2.08647,2.08674,8000000.0
2008-06-26 22:47:00,2.08684,2.08696,2.08682,2.08686,11000000.0
2008-06-26 22:48:00,2.08618,2.08641,2.08581,2.08631,8000000.0
2008-06-26 22:49:00,2.08679,2.0869,2.08676,2.08685,7000000.0
2008-06-26 22:50:00,2.08681,2.08681,2.08659,2.08674,7000000.0
2008-06-26 22:51:00,2.08654,2.08677,2.08654,2.08677,10000000.0
2008-06-26 22:52:00,2.08679,2.08683,2.08663,2.08683,8000000.0
2008-06-26 22:53:00,2.08682,2.08699,2.08632,2.08632,7000000.0
2008-06-26 22:54:00,2.0866,2.08721,2.0866,2.08706,8000000.0
2008-06-26 22:55:00,2.08688,2.08688,2.08592,2.08592,7000000.0
2008-06-26 22:56:00,2.08616,2.08637,2.08616,2.08637,7000000.0
2008-06-26 22:57:00,2.08653,2.08663,2.08644,2.08663,7000000.0
2008-06-26 22:58:00,2.08657,2.08657,2.08642,2.08657,5000000.0
2008-06-26 22:59:00,2.08642,2.08674,2.08585,2.08585,7000000.0
2008-06-26 23:00:00,2.0866,2.0866,2.08638,2.08646,8000000.0
2008-06-26 23:01:00,2.0865,2.0865,2.08615,2.08644,8000000.0
2008-06-26 23:02:00,2.08656,2.08684,2.08656,2.08672,8000000.0
2008-06-26 23:03:00,2.08696,2.08696,2.08678,2.08681,7000000.0
2008-06-26 23:04:00,2.08688,2.08739,2.08688,2.08733,8000000.0
2008-06-26 23:05:00,2.08682,2.08682,2.08628,2.08633,8000000.0
2008-06-26 23:06:00,2.0859,2.08616,2.08562,2.08562,9000000.0
2008-06-26 23:07:00,2.08557,2.08557,2.08408,2.08408,10000000.0
2008-06-26 23:08:00,2.08418,2.08461,2.08418,2.08461,7000000.0
2008-06-26 23:09:00,2.08525,2.08536,2.08518,2.08518,9000000.0
2008-06-26 23:10:00,2.08543,2.08592,2.08528,2.08592,11000000.0
2008-06-26 23:11:00,2.08554,2.08578,2.08554,2.0856,7000000.0
2008-06-26 23:12:00,2.08545,2.08573,2.08545,2.08572,7000000.0
2008-06-26 23:13:00,2.08558,2.08576,2.08551,2.08576,7000000.0
2008-06-26 23:14:00,2.08563,2.08563,2.08536,2.08538,11000000.0
2008-06-26 23:15:00,2.08505,2.08538,2.08502,2.08538,9000000.0
2008-06-26 23:16:00,2.08532,2.08532,2.08479,2.08508,11000000.0
2008-06-26 23:17:00,2.08481,2.08514,2.08481,2.08494,7000000.0
2008-06-26 23:18:00,2.08481,2.08481,2.08465,2.08471,8000000.0
2008-06-26 23:19:00,2.08466,2.085,2.08466,2.085,7000000.0
2008-06-26 23:20:00,2.0849,2.08523,2.0849,2.08518,9000000.0
2008-06-26 23:21:00,2.0856,2.0856,2.08484,2.08484,9000000.0
2008-06-26 23:22:00,2.0847,2.08498,2.0847,2.08498,5000000.0
2008-06-26 23:23:00,2.08488,2.08488,2.08383,2.08383,8000000.0
2008-06-26 23:24:00,2.08338,2.0835,2.08338,2.0835,7000000.0
2008-06-26 23:25:00,2.0833,2.0833,2.08323,2.0833,7000000.0
2008-06-26 23:26:00,2.08404,2.08495,2.08404,2.08495,8000000.0
2008-06-26 23:27:00,2.08511,2.08538,2.08499,2.08511,6000000.0
2008-06-26 23:28:00,2.08518,2.08518,2.08505,2.08505,10000000.0
2008-06-26 23:29:00,2.08498,2.08498,2.08392,2.08392,9000000.0
2008-06-26 23:30:00,2.08448,2.08506,2.08448,2.08483,8000000.0
2008-06-26 23:31:00,2.08443,2.08497,2.08443,2.08496,7000000.0
2008-06-26 23:32:00,2.08514,2.08519,2.08496,2.08519,8000000.0
2008-06-26 23:33:00,2.08519,2.08522,2.085,2.085,7000000.0
2008-06-26 23:34:00,2.08422,2.08426,2.08403,2.08403,11000000.0
2008-06-26 23:35:00,2.08396,2.08397,2.08375,2.08384,9000000.0
2008-06-26 23:36:00,2.0837,2.08371,2.08344,2.08351,7000000.0
2008-06-26 23:37:00,2.08348,2.08354,2.08342,2.08345,9000000.0
2008-06-26 23:38:00,2.08362,2.0838,2.08362,2.08375,8000000.0
2008-06-26 23:39:00,2.08352,2.08374,2.08341,2.08374,10000000.0
2008-06-26 23:40:00,2.08336,2.08336,2.0828,2.08304,7000000.0
2008-06-26 23:41:00,2.08288,2.08331,2.08288,2.08317,8000000.0
2008-06-26 23:42:00,2.08296,2.08309,2.08295,2.08303,6000000.0
2008-06-26 23:43:00,2.08305,2.08306,2.08287,2.08305,7000000.0
2008-06-26 23:44:00,2.08288,2.08306,2.08283,2.08283,7000000.0
2008-06-26 23:45:00,2.0829,2.08312,2.0829,2.08312,7000000.0
2008-06-26 23:46:00,2.08292,2.08308,2.08281,2.08289,8000000.0
2008-06-26 23:47:00,2.08309,2.08322,2.08262,2.08322,8000000.0
2008-06-26 23:48:00,2.08358,2.0841,2.08358,2.08401,7000000.0
2008-06-26 23:49:00,2.08426,2.08442,2.08414,2.08442,10000000.0
2008-06-26 23:50:00,2.08459,2.08467,2.08436,2.08442,8000000.0
2008-06-26 23:51:00,2.08474,2.08559,2.08474,2.08551,7000000.0
2008-06-26 23:52:00,2.08516,2.08564,2.08509,2.08564,11000000.0
2008-06-26 23:53:00,2.08556,2.08556,2.08504,2.08506,8000000.0
2008-06-26 23:54:00,2.08303,2.08534,2.08303,2.08534,9000000.0
2008-06-26 23:55:00,2.08517,2.08545,2.08517,2.08545,8000000.0
2008-06-26 23:56:00,2.08554,2.08594,2.08487,2.08487,8000000.0
2008-06-26 23:57:00,2.08558,2.08598,2.08557,2.08598,8000000.0
2008-06-26 23:58:00,2.08609,2.08611,2.08588,2.08588,7000000.0
2008-06-26 23:59:00,2.08578,2.08583,2.08562,2.08583,9000000.0
2008-06-27 00:00:00,2.08589,2.08654,2.08589,2.08654,7000000.0
2008-06-27 00:01:00,2.08694,2.08704,2.08651,2.08704,8000000.0
2008-06-27 00:02:00,2.08686,2.08686,2.08644,2.08644,8000000.0
2008-06-27 00:03:00,2.08653,2.08683,2.08653,2.08666,10000000.0
2008-06-27 00:04:00,2.08697,2.08704,2.08672,2.08674,7000000.0
2008-06-27 00:05:00,2.08675,2.08695,2.08672,2.08695,11000000.0
2008-06-27 00:06:00,2.08696,2.08721,2.08696,2.08713,10000000.0
2008-06-27 00:07:00,2.08728,2.08736,2.087,2.08731,8000000.0
2008-06-27 00:08:00,2.0873,2.0873,2.08701,2.08701,9000000.0
2008-06-27 00:09:00,2.08695,2.08704,2.08691,2.08694,7000000.0
2008-06-27 00:10:00,2.08694,2.08703,2.08688,2.08692,8000000.0
2008-06-27 00:11:00,2.08642,2.08675,2.0862,2.08661,11000000.0
2008-06-27 00:12:00,2.08688,2.08707,2.08688,2.08705,7000000.0
2008-06-27 00:13:00,2.08701,2.08701,2.08685,2.087,8000000.0
2008-06-27 00:14:00,2.08696,2.08696,2.08675,2.08681,8000000.0
2008-06-27 00:15:00,2.08681,2.08695,2.08681,2.0869,8000000.0
2008-06-27 00:16:00,2.08687,2.087,2.08681,2.087,7000000.0
2008-06-27 00:17:00,2.087,2.08713,2.08687,2.08689,9000000.0
2008-06-27 00:18:00,2.08615,2.08687,2.08615,2.08687,10000000.0
2008-06-27 00:19:00,2.08691,2.08701,2.0869,2.08698,11000000.0
2008-06-27 00:20:00,2.08663,2.08672,2.08663,2.08666,8000000.0
2008-06-27 00:21:00,2.08616,2.08617,2.08593,2.08593,7000000.0
2008-06-27 00:22:00,2.08562,2.08562,2.08481,2.08481,9000000.0
2008-06-27 00:23:00,2.08484,2.08486,2.08425,2.08432,8000000.0
2008-06-27 00:24:00,2.08448,2.08506,2.08448,2.08489,10000000.0
2008-06-27 00:25:00,2.08486,2.08487,2.08475,2.0848,9000000.0
2008-06-27 00:26:00,2.08508,2.08512,2.08445,2.08468,7000000.0
2008-06-27 00:27:00,2.0849,2.08526,2.0849,2.08499,9000000.0
2008-06-27 00:28:00,2.08497,2.08497,2.0848,2.0848,9000000.0
2008-06-27 00:29:00,2.08467,2.0849,2.08467,2.08485,8000000.0
2008-06-27 00:30:00,2.08489,2.08495,2.08468,2.08475,11000000.0
2008-06-27 00:31:00,2.08364,2.08381,2.08342,2.08381,8000000.0
2008-06-27 00:32:00,2.08396,2.08425,2.08396,2.08422,8000000.0
2008-06-27 00:33:00,2.08417,2.08428,2.08402,2.08402,7000000.0
2008-06-27 00:34:00,2.08406,2.0841,2.08389,2.08406,8000000.0
2008-06-27 00:35:00,2.08412,2.08448,2.08412,2.08443,10000000.0
2008-06-27 00:36:00,2.08443,2.08443,2.08378,2.08378,7000000.0
2008-06-27 00:37:00,2.08357,2.08399,2.08357,2.08399,8000000.0
2008-06-27 00:38:00,2.08381,2.08401,2.08363,2.08393,7000000.0
2008-06-27 00:39:00,2.08405,2.08429,2.08388,2.08429,10000000.0
2008-06-27 00:40:00,2.08436,2.08508,2.08435,2.08508,7000000.0
2008-06-27 00:41:00,2.08534,2.08593,2.08534,2.08593,10000000.0
2008-06-27 00:42:00,2.08543,2.08582,2.08484,2.08575,11000000.0
2008-06-27 00:43:00,2.08568,2.08568,2.08473,2.08473,8000000.0
2008-06-27 00:44:00,2.08456,2.08456,2.08268,2.08268,7000000.0
2008-06-27 00:45:00,2.08331,2.08849,2.08331,2.08849,8000000.0
2008-06-27 00:46:00,2.08903,2.08903,2.08702,2.08702,11000000.0
2008-06-27 00:47:00,2.08541,2.08629,2.08535,2.08629,7000000.0
2008-06-27 00:48:00,2.08644,2.08838,2.08644,2.08838,10000000.0
2008-06-27 00:49:00,2.08863,2.089,2.08829,2.089,10000000.0
2008-06-27 00:50:00,2.08907,2.08907,2.08842,2.08862,8000000.0
2008-06-27 00:51:00,2.08857,2.08887,2.08857,2.08874,7000000.0
2008-06-27 00:52:00,2.08894,2.08915,2.08893,2.08894,8000000.0
2008-06-27 00:53:00,2.08927,2.08933,2.08898,2.08898,10000000.0
2008-06-27 00:54:00,2.08855,2.0886,2.08803,2.08818,8000000.0
2008-06-27 00:55:00,2.08859,2.08889,2.08827,2.08827,7000000.0
2008-06-27 00:56:00,2.0881,2.0881,2.08781,2.08781,7000000.0
2008-06-27 00:57:00,2.08764,2.08767,2.08745,2.0875,8000000.0
2008-06-27 00:58:00,2.08759,2.08788,2.08754,2.08788,8000000.0
2008-06-27 00:59:00,2.08813,2.0884,2.08813,2.0884,7000000.0
2008-06-27 01:00:00,2.08849,2.08863,2.08836,2.08863,9000000.0
2008-06-27 01:01:00,2.08863,2.08863,2.08843,2.08844,7000000.0
2008-06-27 01:02:00,2.08819,2.08838,2.08813,2.08838,8000000.0
2008-06-27 01:03:00,2.08848,2.08848,2.08831,2.08842,10000000.0
2008-06-27 01:04:00,2.0883,2.08849,2.08821,2.08849,8000000.0
2008-06-27 01:05:00,2.08867,2.08887,2.08864,2.08864,7000000.0
2008-06-27 01:06:00,2.08908,2.08908,2.08899,2.089,8000000.0
2008-06-27 01:07:00,2.08897,2.08897,2.08878,2.08887,7000000.0
2008-06-27 01:08:00,2.08884,2.08886,2.08863,2.08883,8000000.0
2008-06-27 01:09:00,2.08879,2.08883,2.08866,2.08867,7000000.0
2008-06-27 01:10:00,2.08766,2.08867,2.08766,2.08787,11000000.0
2008-06-27 01:11:00,2.08867,2.08867,2.08814,2.08814,11000000.0
2008-06-27 01:12:00,2.08823,2.08823,2.08796,2.08801,11000000.0
2008-06-27 01:13:00,2.08793,2.08793,2.08769,2.08769,7000000.0
2008-06-27 01:14:00,2.08771,2.08782,2.08757,2.08765,8000000.0
2008-06-27 01:15:00,2.08767,2.08795,2.08735,2.08795,7000000.0
2008-06-27 01:16:00,2.0875,2.08816,2.0875,2.08816,9000000.0
2008-06-27 01:17:00,2.08748,2.08782,2.08711,2.08712,8000000.0
2008-06-27 01:18:00,2.08795,2.08828,2.08795,2.08821,8000000.0
2008-06-27 01:19:00,2.08807,2.08815,2.08804,2.08808,7000000.0
2008-06-27 01:20:00,2.08799,2.08802,2.08774,2.08774,8000000.0
2008-06-27 01:21:00,2.08768,2.08795,2.08768,2.08773,7000000.0
2008-06-27 01:22:00,2.08767,2.08801,2.08765,2.08801,7000000.0
2008-06-27 01:23:00,2.08807,2.08807,2.08792,2.08798,7000000.0
2008-06-27 01:24:00,2.08802,2.08802,2.08776,2.08777,11000000.0
2008-06-27 01:25:00,2.08777,2.08784,2.08774,2.08781,7000000.0
2008-06-27 01:26:00,2.08783,2.0881,2.08783,2.08789,8000000.0
2008-06-27 01:27:00,2.08829,2.0887,2.08829,2.0887,7000000.0
2008-06-27 01:28:00,2.08904,2.08904,2.08891,2.08896,8000000.0
2008-06-27 01:29:00,2.0888,2.08889,2.08873,2.08884,10000000.0
2008-06-27 01:30:00,2.08885,2.08885,2.08855,2.08875,7000000.0
2008-06-27 01:31:00,2.08894,2.08904,2.08881,2.08904,7000000.0
2008-06-27 01:32:00,2.08905,2.08933,2.08905,2.08921,9000000.0
2008-06-27 01:33:00,2.08882,2.08889,2.08881,2.08881,7000000.0
2008-06-27 01:34:00,2.08861,2.08887,2.08861,2.08867,11000000.0
2008-06-27 01:35:00,2.08844,2.08851,2.08836,2.08846,8000000.0
2008-06-27 01:36:00,2.08841,2.0886,2.08811,2.0886,10000000.0
2008-06-27 01:37:00,2.08862,2.08862,2.08845,2.08849,8000000.0
2008-06-27 01:38:00,2.08819,2.08823,2.08802,2.08823,7000000.0
2008-06-27 01:39:00,2.08811,2.08821,2.088,2.08821,9000000.0
2008-06-27 01:40:00,2.08828,2.08841,2.08802,2.08831,11000000.0
2008-06-27 01:41:00,2.08832,2.0884,2.08807,2.08807,5000000.0
2008-06-27 01:42:00,2.08803,2.08811,2.0879,2.0879,9000000.0
2008-06-27 01:43:00,2.08765,2.08765,2.08718,2.08718,9000000.0
2008-06-27 01:44:00,2.08736,2.08736,2.08704,2.08725,8000000.0
2008-06-27 01:45:00,2.08736,2.08792,2.08736,2.08772,7000000.0
2008-06-27 01:46:00,2.08765,2.08792,2.08765,2.08792,7000000.0
2008-06-27 01:47:00,2.08788,2.08807,2.08776,2.08807,7000000.0
2008-06-27 01:48:00,2.08796,2.08796,2.08769,2.08775,8000000.0
2008-06-27 01:49:00,2.08778,2.08789,2.08772,2.08776,8000000.0
2008-06-27 01:50:00,2.08757,2.08801,2.08757,2.08782,7000000.0
2008-06-27 01:51:00,2.08815,2.08815,2.08798,2.08798,10000000.0
2008-06-27 01:52:00,2.08811,2.08824,2.08808,2.08808,8000000.0
2008-06-27 01:53:00,2.08784,2.08793,2.08766,2.0877,8000000.0
2008-06-27 01:54:00,2.088,2.08813,2.08787,2.08787,10000000.0
2008-06-27 01:55:00,2.0883,2.08838,2.08805,2.08805,9000000.0
2008-06-27 01:56:00,2.08797,2.08797,2.08602,2.08792,10000000.0
2008-06-27 01:57:00,2.08832,2.08845,2.08826,2.08844,9000000.0
2008-06-27 01:58:00,2.08823,2.08827,2.08804,2.08804,8000000.0
2008-06-27 01:59:00,2.08802,2.08802,2.08773,2.08785,11000000.0
2008-06-27 02:00:00,2.08779,2.08818,2.08779,2.08818,8000000.0
2008-06-27 02:01:00,2.08807,2.0886,2.08805,2.0886,10000000.0
2008-06-27 02:02:00,2.08845,2.08868,2.08829,2.08868,13000000.0
2008-06-27 02:03:00,2.08883,2.08886,2.08827,2.08827,17000000.0
2008-06-27 02:04:00,2.08865,2.08883,2.08865,2.08883,12000000.0
2008-06-27 02:05:00,2.08898,2.08901,2.08892,2.08901,9000000.0
2008-06-27 02:06:00,2.08896,2.08896,2.08878,2.08878,7000000.0
2008-06-27 02:07:00,2.08833,2.08833,2.08809,2.08809,13000000.0
2008-06-27 02:08:00,2.08825,2.08841,2.08824,2.08824,16000000.0
2008-06-27 02:09:00,2.08817,2.08817,2.08798,2.08798,10000000.0
2008-06-27 02:10:00,2.08792,2.0881,2.08786,2.0881,8000000.0
2008-06-27 02:11:00,2.08775,2.08775,2.08757,2.08757,7000000.0
2008-06-27 02:12:00,2.08794,2.08803,2.08772,2.08772,14000000.0
2008-06-27 02:13:00,2.08759,2.0876,2.08743,2.0876,7000000.0
2008-06-27 02:14:00,2.08758,2.08761,2.08751,2.08754,7000000.0
2008-06-27 02:15:00,2.08726,2.08726,2.08704,2.08704,7000000.0
2008-06-27 02:16:00,2.08734,2.08734,2.08695,2.08696,8000000.0
2008-06-27 02:17:00,2.087,2.087,2.08678,2.08678,7000000.0
2008-06-27 02:18:00,2.08685,2.08685,2.08643,2.08643,11000000.0
2008-06-27 02:19:00,2.08637,2.08638,2.08535,2.08535,7000000.0
2008-06-27 02:20:00,2.0853,2.08562,2.08507,2.08562,12000000.0
2008-06-27 02:21:00,2.08565,2.08577,2.08544,2.08577,12000000.0
2008-06-27 02:22:00,2.08571,2.08576,2.08552,2.08562,7000000.0
2008-06-27 02:23:00,2.08575,2.08585,2.08547,2.08585,9000000.0
2008-06-27 02:24:00,2.08606,2.08626,2.08597,2.08626,8000000.0
2008-06-27 02:25:00,2.08615,2.08617,2.08587,2.08587,16000000.0
2008-06-27 02:26:00,2.08571,2.08576,2.08563,2.08576,20000000.0
2008-06-27 02:27:00,2.08582,2.08582,2.08551,2.08551,18000000.0
2008-06-27 02:28:00,2.08553,2.08572,2.08553,2.08562,10000000.0
2008-06-27 02:29:00,2.08562,2.08604,2.08562,2.08604,10000000.0
2008-06-27 02:30:00,2.08602,2.08602,2.08572,2.08584,10000000.0
2008-06-27 02:31:00,2.08567,2.08568,2.08545,2.08553,9000000.0
2008-06-27 02:32:00,2.08578,2.08588,2.08532,2.08532,15000000.0
2008-06-27 02:33:00,2.08548,2.08555,2.08545,2.08545,14000000.0
2008-06-27 02:34:00,2.08529,2.08588,2.08529,2.08588,9000000.0
2008-06-27 02:35:00,2.08618,2.08622,2.08602,2.08602,7000000.0
2008-06-27 02:36:00,2.08637,2.08663,2.08635,2.08663,8000000.0
2008-06-27 02:37:00,2.08648,2.08661,2.0861,2.0861,7000000.0
2008-06-27 02:38:00,2.0859,2.0859,2.08549,2.08549,7000000.0
2008-06-27 02:39:00,2.08565,2.08565,2.08548,2.08548,13000000.0
2008-06-27 02:40:00,2.08589,2.08607,2.08587,2.08604,11000000.0
2008-06-27 02:41:00,2.0861,2.08611,2.08603,2.08603,8000000.0
2008-06-27 02:42:00,2.08575,2.08605,2.08575,2.08583,11000000.0
2008-06-27 02:43:00,2.08576,2.08576,2.08552,2.08552,8000000.0
2008-06-27 02:44:00,2.08553,2.08565,2.08546,2.08565,10000000.0
2008-06-27 02:45:00,2.08557,2.08557,2.08528,2.08541,10000000.0
2008-06-27 02:46:00,2.08548,2.08573,2.08546,2.08573,8000000.0
2008-06-27 02:47:00,2.08584,2.08595,2.0856,2.0856,8000000.0
2008-06-27 02:48:00,2.08541,2.08555,2.08534,2.0855,11000000.0
2008-06-27 02:49:00,2.0855,2.0855,2.08521,2.08538,10000000.0
2008-06-27 02:50:00,2.08542,2.08542,2.08522,2.08536,8000000.0
2008-06-27 02:51:00,2.08538,2.08554,2.0853,2.08553,10000000.0
2008-06-27 02:52:00,2.086,2.08606,2.08582,2.08606,10000000.0
2008-06-27 02:53:00,2.08631,2.08631,2.08571,2.08571,8000000.0
2008-06-27 02:54:00,2.08551,2.0856,2.08545,2.0856,7000000.0
2008-06-27 02:55:00,2.08549,2.08567,2.08537,2.08545,8000000.0
2008-06-27 02:56:00,2.08538,2.08538,2.08521,2.08533,7000000.0
2008-06-27 02:57:00,2.0853,2.08574,2.0853,2.08551,8000000.0
2008-06-27 02:58:00,2.08544,2.08574,2.08534,2.0857,12000000.0
2008-06-27 02:59:00,2.08583,2.086,2.08583,2.08598,19000000.0
2008-06-27 03:00:00,2.08602,2.0863,2.08596,2.0863,7000000.0
2008-06-27 03:01:00,2.08645,2.0865,2.08642,2.08645,10000000.0
2008-06-27 03:02:00,2.0866,2.08679,2.0866,2.08679,3000000.0
2008-06-27 03:03:00,2.0867,2.08683,2.08659,2.08664,11000000.0
2008-06-27 03:04:00,2.08666,2.08669,2.08656,2.08665,7000000.0
2008-06-27 03:05:00,2.08667,2.08682,2.08663,2.08682,10000000.0
2008-06-27 03:06:00,2.08685,2.08697,2.08679,2.08687,11000000.0
2008-06-27 03:07:00,2.08672,2.08689,2.0866,2.0866,7000000.0
2008-06-27 03:08:00,2.08653,2.08658,2.08647,2.08658,8000000.0
2008-06-27 03:09:00,2.08656,2.08666,2.08613,2.08613,10000000.0
2008-06-27 03:10:00,2.08613,2.08621,2.08601,2.08604,10000000.0
2008-06-27 03:11:00,2.08569,2.08569,2.08497,2.08497,8000000.0
2008-06-27 03:12:00,2.08447,2.08461,2.08439,2.08461,7000000.0
2008-06-27 03:13:00,2.0847,2.08507,2.0847,2.08507,10000000.0
2008-06-27 03:14:00,2.08558,2.08607,2.08558,2.08601,16000000.0
2008-06-27 03:15:00,2.08619,2.08651,2.0858,2.0864,11000000.0
2008-06-27 03:16:00,2.08637,2.0865,2.08637,2.08646,5000000.0
2008-06-27 03:17:00,2.08652,2.08676,2.08637,2.08637,8000000.0
2008-06-27 03:18:00,2.08611,2.08611,2.08562,2.08593,10000000.0
2008-06-27 03:19:00,2.08576,2.08576,2.08545,2.08558,7000000.0
2008-06-27 03:20:00,2.08567,2.08567,2.08559,2.0856,7000000.0
2008-06-27 03:21:00,2.08528,2.08546,2.08528,2.08546,7000000.0
2008-06-27 03:22:00,2.08603,2.08639,2.08406,2.08406,8000000.0
2008-06-27 03:23:00,2.08552,2.08552,2.08484,2.08484,9000000.0
2008-06-27 03:24:00,2.0848,2.08489,2.0848,2.08482,7000000.0
2008-06-27 03:25:00,2.08485,2.08507,2.08481,2.08489,23000000.0
2008-06-27 03:26:00,2.08485,2.08495,2.08473,2.08473,9000000.0
2008-06-27 03:27:00,2.08456,2.08482,2.08456,2.08467,7000000.0
2008-06-27 03:28:00,2.08455,2.08455,2.08447,2.08448,7000000.0
2008-06-27 03:29:00,2.08422,2.08457,2.08422,2.08457,8000000.0
2008-06-27 03:30:00,2.08445,2.08466,2.08391,2.08391,10000000.0
2008-06-27 03:31:00,2.08407,2.08431,2.08406,2.08406,8000000.0
2008-06-27 03:32:00,2.08415,2.0843,2.08415,2.08429,10000000.0
2008-06-27 03:33:00,2.08431,2.08433,2.084,2.08415,7000000.0
2008-06-27 03:34:00,2.0838,2.0838,2.08353,2.08353,11000000.0
2008-06-27 03:35:00,2.08357,2.08357,2.08324,2.08324,8000000.0
2008-06-27 03:36:00,2.08333,2.08333,2.08319,2.08325,7000000.0
2008-06-27 03:37:00,2.08284,2.08291,2.08264,2.08264,8000000.0
2008-06-27 03:38:00,2.0824,2.08244,2.08205,2.08205,6000000.0
2008-06-27 03:39:00,2.08176,2.08206,2.08176,2.08177,10000000.0
2008-06-27 03:40:00,2.08188,2.08199,2.08187,2.08199,6000000.0
2008-06-27 03:41:00,2.08181,2.08195,2.08179,2.08179,8000000.0
2008-06-27 03:42:00,2.08217,2.08217,2.08165,2.08172,8000000.0
2008-06-27 03:43:00,2.08141,2.08166,2.08141,2.08153,9000000.0
2008-06-27 03:44:00,2.0817,2.0817,2.08137,2.08139,7000000.0
2008-06-27 03:45:00,2.08146,2.08147,2.08104,2.08104,7000000.0
2008-06-27 03:46:00,2.08104,2.0814,2.08104,2.08122,8000000.0
2008-06-27 03:47:00,2.08153,2.08187,2.08146,2.08187,9000000.0
2008-06-27 03:48:00,2.08204,2.08238,2.08198,2.08218,11000000.0
2008-06-27 03:49:00,2.08204,2.08208,2.0819,2.08192,23000000.0
2008-06-27 03:50:00,2.08188,2.08204,2.08171,2.08171,6000000.0
2008-06-27 03:51:00,2.08172,2.08172,2.0815,2.0815,8000000.0
2008-06-27 03:52:00,2.08172,2.08193,2.08156,2.08172,9000000.0
2008-06-27 03:53:00,2.08134,2.08196,2.08134,2.08196,8000000.0
2008-06-27 03:54:00,2.08219,2.08219,2.08184,2.08219,9000000.0
2008-06-27 03:55:00,2.08196,2.08196,2.08171,2.08171,10000000.0
2008-06-27 03:56:00,2.08132,2.08132,2.081,2.081,12000000.0
2008-06-27 03:57:00,2.08101,2.08134,2.08101,2.08134,9000000.0
2008-06-27 03:58:00,2.08146,2.08155,2.08143,2.08155,8000000.0
2008-06-27 03:59:00,2.08135,2.08166,2.08135,2.08158,7000000.0
2008-06-27 04:00:00,2.08164,2.08164,2.08126,2.08137,18000000.0
2008-06-27 04:01:00,2.08116,2.08136,2.08116,2.08126,8000000.0
2008-06-27 04:02:00,2.08131,2.08156,2.08128,2.08147,25000000.0
2008-06-27 04:03:00,2.08145,2.08181,2.08144,2.08169,12000000.0
2008-06-27 04:04:00,2.08166,2.08166,2.08125,2.08125,9000000.0
2008-06-27 04:05:00,2.08116,2.08159,2.08111,2.08129,7000000.0
2008-06-27 04:06:00,2.08168,2.08173,2.08137,2.08147,10000000.0
2008-06-27 04:07:00,2.08124,2.08126,2.08114,2.08114,7000000.0
2008-06-27 04:08:00,2.08113,2.0812,2.08113,2.08118,10000000.0
2008-06-27 04:09:00,2.08119,2.08122,2.08092,2.08092,8000000.0
2008-06-27 04:10:00,2.08112,2.08132,2.08112,2.08123,9000000.0
2008-06-27 04:11:00,2.08114,2.08114,2.08071,2.08087,7000000.0
2008-06-27 04:12:00,2.08113,2.0814,2.08095,2.08095,11000000.0
2008-06-27 04:13:00,2.0808,2.08084,2.08079,2.0808,8000000.0
2008-06-27 04:14:00,2.08086,2.08094,2.0808,2.08094,7000000.0
2008-06-27 04:15:00,2.08088,2.08095,2.08079,2.0809,8000000.0
2008-06-27 04:16:00,2.08088,2.08088,2.08062,2.08062,8000000.0
2008-06-27 04:17:00,2.08049,2.08057,2.08031,2.08031,19000000.0
2008-06-27 04:18:00,2.08049,2.08053,2.08045,2.08051,8000000.0
2008-06-27 04:19:00,2.08035,2.08072,2.08035,2.08065,21000000.0
2008-06-27 04:20:00,2.08083,2.08083,2.0804,2.08046,11000000.0
2008-06-27 04:21:00,2.08033,2.08033,2.08009,2.08009,7000000.0
2008-06-27 04:22:00,2.07977,2.07999,2.07956,2.07991,8000000.0
2008-06-27 04:23:00,2.08005,2.08005,2.07977,2.07994,9000000.0
2008-06-27 04:24:00,2.07991,2.07992,2.07975,2.07975,12000000.0
2008-06-27 04:25:00,2.07996,2.08013,2.07989,2.07989,9000000.0
2008-06-27 04:26:00,2.0796,2.0796,2.0794,2.0794,8000000.0
2008-06-27 04:27:00,2.07966,2.07983,2.07963,2.0798,9000000.0
2008-06-27 04:28:00,2.07982,2.07982,2.07909,2.07959,14000000.0
2008-06-27 04:29:00,2.07989,2.08018,2.07989,2.08009,16000000.0
2008-06-27 04:30:00,2.08008,2.08016,2.08006,2.08006,25000000.0
2008-06-27 04:31:00,2.07992,2.07992,2.07956,2.07957,8000000.0
2008-06-27 04:32:00,2.0799,2.0799,2.07967,2.07967,8000000.0
2008-06-27 04:33:00,2.07963,2.07973,2.07958,2.07972,10000000.0
2008-06-27 04:34:00,2.0795,2.0795,2.07912,2.07923,10000000.0
2008-06-27 04:35:00,2.07911,2.07918,2.0789,2.0789,9000000.0
2008-06-27 04:36:00,2.07911,2.07933,2.07908,2.07933,7000000.0
2008-06-27 04:37:00,2.07929,2.07941,2.07928,2.07928,7000000.0
2008-06-27 04:38:00,2.07945,2.07946,2.07936,2.07946,7000000.0
2008-06-27 04:39:00,2.07911,2.07923,2.07888,2.07914,8000000.0
2008-06-27 04:40:00,2.07941,2.07975,2.07941,2.07975,11000000.0
2008-06-27 04:41:00,2.07962,2.0797,2.07944,2.0797,9000000.0
2008-06-27 04:42:00,2.07966,2.07966,2.07949,2.0795,11000000.0
2008-06-27 04:43:00,2.07973,2.07973,2.07946,2.07946,9000000.0
2008-06-27 04:44:00,2.07907,2.07912,2.07862,2.07912,8000000.0
2008-06-27 04:45:00,2.07948,2.07964,2.07918,2.07918,9000000.0
2008-06-27 04:46:00,2.07898,2.07898,2.07875,2.07876,7000000.0
2008-06-27 04:47:00,2.07855,2.07882,2.07792,2.07882,8000000.0
2008-06-27 04:48:00,2.07879,2.07935,2.07879,2.07935,7000000.0
2008-06-27 04:49:00,2.0791,2.07919,2.07908,2.07919,8000000.0
2008-06-27 04:50:00,2.07907,2.07912,2.07907,2.0791,7000000.0
2008-06-27 04:51:00,2.07906,2.07906,2.07899,2.07899,15000000.0
2008-06-27 04:52:00,2.07901,2.07901,2.07828,2.07885,8000000.0
2008-06-27 04:53:00,2.07897,2.07905,2.07897,2.07905,8000000.0
2008-06-27 04:54:00,2.07897,2.07906,2.07887,2.07887,11000000.0
2008-06-27 04:55:00,2.07882,2.07885,2.07881,2.07881,11000000.0
2008-06-27 04:56:00,2.07822,2.07825,2.07759,2.07759,12000000.0
2008-06-27 04:57:00,2.07853,2.07853,2.07779,2.07779,8000000.0
2008-06-27 04:58:00,2.07807,2.07876,2.07807,2.07872,9000000.0
2008-06-27 04:59:00,2.0787,2.0787,2.07851,2.07851,12000000.0
2008-06-27 05:00:00,2.07747,2.07849,2.07747,2.07849,9000000.0
2008-06-27 05:01:00,2.07833,2.07851,2.07783,2.07851,7000000.0
2008-06-27 05:02:00,2.07865,2.07865,2.07847,2.07847,7000000.0
2008-06-27 05:03:00,2.07849,2.07855,2.07838,2.07855,8000000.0
2008-06-27 05:04:00,2.07859,2.07869,2.07859,2.07863,9000000.0
2008-06-27 05:05:00,2.07857,2.07857,2.0785,2.0785,13000000.0
2008-06-27 05:06:00,2.07848,2.07848,2.0783,2.07841,8000000.0
2008-06-27 05:07:00,2.07837,2.07837,2.07783,2.07783,10000000.0
2008-06-27 05:08:00,2.07779,2.07821,2.07779,2.07816,10000000.0
2008-06-27 05:09:00,2.07809,2.07843,2.07809,2.07817,16000000.0
2008-06-27 05:10:00,2.07823,2.07833,2.07817,2.07817,12000000.0
2008-06-27 05:11:00,2.07819,2.07846,2.07806,2.07839,11000000.0
2008-06-27 05:12:00,2.07825,2.07828,2.07814,2.07814,16000000.0
2008-06-27 05:13:00,2.07802,2.07802,2.07783,2.07787,9000000.0
2008-06-27 05:14:00,2.07784,2.07784,2.07774,2.07774,12000000.0
2008-06-27 05:15:00,2.07777,2.07789,2.07777,2.07784,8000000.0
2008-06-27 05:16:00,2.07764,2.07764,2.07712,2.07756,11000000.0
2008-06-27 05:17:00,2.07774,2.07779,2.07759,2.07759,9000000.0
2008-06-27 05:18:00,2.07757,2.07777,2.07752,2.07752,16000000.0
2008-06-27 05:19:00,2.07752,2.07766,2.07752,2.07766,9000000.0
2008-06-27 05:20:00,2.07783,2.07785,2.0777,2.07772,11000000.0
2008-06-27 05:21:00,2.0777,2.07817,2.0777,2.07817,15000000.0
2008-06-27 05:22:00,2.07832,2.07832,2.07818,2.07827,28000000.0
2008-06-27 05:23:00,2.07819,2.07819,2.07798,2.07798,26000000.0
2008-06-27 05:24:00,2.07791,2.07793,2.07784,2.07784,27000000.0
2008-06-27 05:25:00,2.07783,2.07796,2.07768,2.07778,47000000.0
2008-06-27 05:26:00,2.0777,2.07779,2.07756,2.0777,38000000.0
2008-06-27 05:27:00,2.07802,2.07814,2.07793,2.07804,7000000.0
2008-06-27 05:28:00,2.0781,2.07834,2.0781,2.07834,22000000.0
2008-06-27 05:29:00,2.07806,2.07836,2.0778,2.07836,11000000.0
2008-06-27 05:30:00,2.07839,2.07839,2.07777,2.07777,7000000.0
2008-06-27 05:31:00,2.07805,2.07843,2.07805,2.07815,10000000.0
2008-06-27 05:32:00,2.07811,2.07825,2.07809,2.07809,10000000.0
2008-06-27 05:33:00,2.07807,2.07813,2.078,2.078,8000000.0
2008-06-27 05:34:00,2.07795,2.07803,2.07794,2.07803,8000000.0
2008-06-27 05:35:00,2.07801,2.07832,2.07801,2.07831,10000000.0
2008-06-27 05:36:00,2.07843,2.07843,2.0782,2.07828,15000000.0
2008-06-27 05:37:00,2.07836,2.07848,2.07836,2.07846,11000000.0
2008-06-27 05:38:00,2.07844,2.07853,2.07838,2.07838,11000000.0
2008-06-27 05:39:00,2.07837,2.07837,2.07784,2.07817,7000000.0
2008-06-27 05:40:00,2.07824,2.07852,2.07824,2.07852,9000000.0
2008-06-27 05:41:00,2.07775,2.07814,2.0775,2.0775,9000000.0
2008-06-27 05:42:00,2.07851,2.07859,2.07851,2.07858,16000000.0
2008-06-27 05:43:00,2.07874,2.07893,2.07872,2.07875,8000000.0
2008-06-27 05:44:00,2.07858,2.07858,2.07834,2.07834,9000000.0
2008-06-27 05:45:00,2.07799,2.078,2.07789,2.07789,13000000.0
2008-06-27 05:46:00,2.07789,2.07789,2.07684,2.07684,10000000.0
2008-06-27 05:47:00,2.07795,2.07811,2.07795,2.0781,15000000.0
2008-06-27 05:48:00,2.07816,2.07816,2.07778,2.07778,11000000.0
2008-06-27 05:49:00,2.07783,2.07783,2.07731,2.07731,8000000.0
2008-06-27 05:50:00,2.07726,2.07794,2.07726,2.07794,13000000.0
2008-06-27 05:51:00,2.07798,2.07798,2.07712,2.07712,30000000.0
2008-06-27 05:52:00,2.07683,2.07688,2.07669,2.07683,15000000.0
2008-06-27 05:53:00,2.07676,2.07679,2.0766,2.07667,8000000.0
2008-06-27 05:54:00,2.07661,2.07661,2.0764,2.07642,16000000.0
2008-06-27 05:55:00,2.07635,2.07684,2.07635,2.07683,11000000.0
2008-06-27 05:56:00,2.07675,2.07679,2.07671,2.07672,33000000.0
2008-06-27 05:57:00,2.07661,2.07661,2.07647,2.07649,11000000.0
2008-06-27 05:58:00,2.07633,2.07633,2.07485,2.0749,19000000.0
2008-06-27 05:59:00,2.07505,2.07549,2.07505,2.07519,12000000.0
2008-06-27 06:00:00,2.07501,2.07504,2.0748,2.0748,25000000.0
2008-06-27 06:01:00,2.07491,2.07538,2.07491,2.07518,16000000.0
2008-06-27 06:02:00,2.07528,2.0754,2.07528,2.07534,13000000.0
2008-06-27 06:03:00,2.0755,2.07553,2.07528,2.07528,22000000.0
2008-06-27 06:04:00,2.07494,2.07501,2.07448,2.07448,11000000.0
2008-06-27 06:05:00,2.07435,2.07505,2.07435,2.07498,9000000.0
2008-06-27 06:06:00,2.07475,2.07487,2.07464,2.07464,8000000.0
2008-06-27 06:07:00,2.07493,2.07493,2.0747,2.07479,10000000.0
2008-06-27 06:08:00,2.07464,2.07464,2.07434,2.07434,8000000.0
2008-06-27 06:09:00,2.07445,2.07476,2.07445,2.07475,10000000.0
2008-06-27 06:10:00,2.07456,2.07464,2.07448,2.07448,8000000.0
2008-06-27 06:11:00,2.07433,2.07433,2.07394,2.07394,7000000.0
2008-06-27 06:12:00,2.07355,2.07355,2.07272,2.07272,10000000.0
2008-06-27 06:13:00,2.07282,2.07334,2.07282,2.07334,15000000.0
2008-06-27 06:14:00,2.07344,2.07344,2.07333,2.07333,10000000.0
2008-06-27 06:15:00,2.07339,2.07339,2.07311,2.07311,18000000.0
2008-06-27 06:16:00,2.07328,2.07328,2.07292,2.07308,11000000.0
2008-06-27 06:17:00,2.07319,2.07325,2.07311,2.07325,7000000.0
2008-06-27 06:18:00,2.07336,2.07336,2.07323,2.07331,13000000.0
2008-06-27 06:19:00,2.07328,2.07343,2.07314,2.07314,12000000.0
2008-06-27 06:20:00,2.07276,2.07276,2.07255,2.0726,18000000.0
2008-06-27 06:21:00,2.07255,2.07277,2.07237,2.07241,26000000.0
2008-06-27 06:22:00,2.07151,2.07151,2.07044,2.07081,11000000.0
2008-06-27 06:23:00,2.0708,2.07116,2.0708,2.07103,11000000.0
2008-06-27 06:24:00,2.07067,2.07067,2.06925,2.06981,11000000.0
2008-06-27 06:25:00,2.06967,2.07026,2.06967,2.07026,10000000.0
2008-06-27 06:26:00,2.07014,2.07026,2.07007,2.07021,7000000.0
2008-06-27 06:27:00,2.07024,2.07047,2.07024,2.07029,8000000.0
2008-06-27 06:28:00,2.07,2.07,2.0678,2.0678,7000000.0
2008-06-27 06:29:00,2.06657,2.06698,2.06637,2.06698,9000000.0
2008-06-27 06:30:00,2.06649,2.06649,2.06599,2.06611,11000000.0
2008-06-27 06:31:00,2.06619,2.06619,2.06588,2.06617,20000000.0
2008-06-27 06:32:00,2.06645,2.06743,2.06645,2.06743,31000000.0
2008-06-27 06:33:00,2.06779,2.06806,2.0676,2.06806,17000000.0
2008-06-27 06:34:00,2.06823,2.06823,2.06786,2.06786,9000000.0
2008-06-27 06:35:00,2.06799,2.06845,2.06799,2.06845,8000000.0
2008-06-27 06:36:00,2.06852,2.06852,2.06825,2.06825,10000000.0
2008-06-27 06:37:00,2.06838,2.06849,2.06827,2.06827,7000000.0
2008-06-27 06:38:00,2.0682,2.0682,2.06796,2.0681,8000000.0
2008-06-27 06:39:00,2.06844,2.06866,2.06844,2.06853,12000000.0
2008-06-27 06:40:00,2.06835,2.06859,2.06827,2.06835,7000000.0
2008-06-27 06:41:00,2.0685,2.0685,2.06765,2.06765,7000000.0
2008-06-27 06:42:00,2.06783,2.06789,2.06742,2.06742,7000000.0
2008-06-27 06:43:00,2.06705,2.06725,2.06705,2.06725,9000000.0
2008-06-27 06:44:00,2.06724,2.06738,2.06724,2.06737,11000000.0
2008-06-27 06:45:00,2.06748,2.0677,2.06748,2.06749,8000000.0
2008-06-27 06:46:00,2.06743,2.06743,2.06723,2.06723,8000000.0
2008-06-27 06:47:00,2.06758,2.06798,2.0659,2.06798,8000000.0
2008-06-27 06:48:00,2.06827,2.0685,2.06827,2.0685,8000000.0
2008-06-27 06:49:00,2.06854,2.06854,2.06808,2.06808,9000000.0
2008-06-27 06:50:00,2.06803,2.06815,2.06803,2.06808,9000000.0
2008-06-27 06:51:00,2.06822,2.06882,2.06822,2.06882,11000000.0
2008-06-27 06:52:00,2.06869,2.06869,2.0682,2.06869,7000000.0
2008-06-27 06:53:00,2.06891,2.06898,2.06883,2.06897,8000000.0
2008-06-27 06:54:00,2.0696,2.06963,2.06939,2.06939,11000000.0
2008-06-27 06:55:00,2.06929,2.06947,2.06928,2.06928,8000000.0
2008-06-27 06:56:00,2.06921,2.06928,2.06914,2.06914,13000000.0
2008-06-27 06:57:00,2.06914,2.06935,2.06905,2.06911,18000000.0
2008-06-27 06:58:00,2.0692,2.06929,2.0691,2.0691,16000000.0
2008-06-27 06:59:00,2.06879,2.06879,2.0686,2.0686,11000000.0
2008-06-27 07:00:00,2.06857,2.06863,2.06857,2.06858,8000000.0
2008-06-27 07:01:00,2.06865,2.06892,2.06865,2.06887,14000000.0
2008-06-27 07:02:00,2.06908,2.06908,2.06772,2.06843,18000000.0
2008-06-27 07:03:00,2.06859,2.06866,2.06854,2.06854,8000000.0
2008-06-27 07:04:00,2.06844,2.06857,2.06809,2.06809,8000000.0
2008-06-27 07:05:00,2.06805,2.06805,2.06783,2.06792,10000000.0
2008-06-27 07:06:00,2.06802,2.06822,2.068,2.06804,8000000.0
2008-06-27 07:07:00,2.06789,2.068,2.06775,2.068,15000000.0
2008-06-27 07:08:00,2.06817,2.06827,2.06813,2.06827,18000000.0
2008-06-27 07:09:00,2.06833,2.06868,2.06833,2.06868,4000000.0
2008-06-27 07:10:00,2.0688,2.06881,2.0687,2.06873,18000000.0
2008-06-27 07:11:00,2.06859,2.06864,2.06851,2.06858,11000000.0
2008-06-27 07:12:00,2.06883,2.06889,2.06878,2.06883,11000000.0
2008-06-27 07:13:00,2.06885,2.06891,2.0688,2.06886,9000000.0
2008-06-27 07:14:00,2.06889,2.06894,2.0688,2.06894,12000000.0
2008-06-27 07:15:00,2.06896,2.069,2.06877,2.06877,7000000.0
2008-06-27 07:16:00,2.06848,2.06865,2.06848,2.06857,12000000.0
2008-06-27 07:17:00,2.06839,2.06865,2.06839,2.06858,15000000.0
2008-06-27 07:18:00,2.06865,2.06867,2.0685,2.06851,8000000.0
2008-06-27 07:19:00,2.06792,2.06792,2.06711,2.06711,7000000.0
2008-06-27 07:20:00,2.06699,2.06699,2.06654,2.06654,9000000.0
2008-06-27 07:21:00,2.06632,2.06724,2.06632,2.06724,10000000.0
2008-06-27 07:22:00,2.06743,2.06767,2.06743,2.06765,7000000.0
2008-06-27 07:23:00,2.06763,2.06766,2.06733,2.06766,11000000.0
2008-06-27 07:24:00,2.06773,2.06775,2.06759,2.06775,23000000.0
2008-06-27 07:25:00,2.06775,2.06785,2.06772,2.06785,28000000.0
2008-06-27 07:26:00,2.06796,2.06833,2.06793,2.06819,14000000.0
2008-06-27 07:27:00,2.06775,2.06775,2.06678,2.06678,20000000.0
2008-06-27 07:28:00,2.06672,2.06703,2.06663,2.06703,17000000.0
2008-06-27 07:29:00,2.06716,2.0675,2.0671,2.0671,27000000.0
2008-06-27 07:30:00,2.06673,2.06711,2.06673,2.06701,20000000.0
2008-06-27 07:31:00,2.06749,2.06755,2.06732,2.06732,7000000.0
2008-06-27 07:32:00,2.06775,2.06797,2.06771,2.06797,11000000.0
2008-06-27 07:33:00,2.06817,2.06829,2.06793,2.06793,22000000.0
2008-06-27 07:34:00,2.06797,2.06839,2.06797,2.06839,16000000.0
2008-06-27 07:35:00,2.06875,2.0691,2.06875,2.0689,15000000.0
2008-06-27 07:36:00,2.06901,2.06901,2.06882,2.06888,8000000.0
2008-06-27 07:37:00,2.06914,2.06936,2.06894,2.06894,12000000.0
2008-06-27 07:38:00,2.06879,2.06901,2.06879,2.06901,7000000.0
2008-06-27 07:39:00,2.06891,2.06922,2.06887,2.06915,14000000.0
2008-06-27 07:40:00,2.06919,2.06934,2.06919,2.06921,9000000.0
2008-06-27 07:41:00,2.0689,2.0689,2.06814,2.06824,24000000.0
2008-06-27 07:42:00,2.0682,2.06884,2.0682,2.06872,17000000.0
2008-06-27 07:43:00,2.06858,2.06859,2.0684,2.06851,22000000.0
2008-06-27 07:44:00,2.06832,2.06921,2.06832,2.06921,10000000.0
2008-06-27 07:45:00,2.06918,2.06918,2.0687,2.06871,15000000.0
2008-06-27 07:46:00,2.06876,2.06893,2.06867,2.06886,17000000.0
2008-06-27 07:47:00,2.06894,2.06905,2.06893,2.06905,15000000.0
2008-06-27 07:48:00,2.06886,2.06886,2.06853,2.06861,10000000.0
2008-06-27 07:49:00,2.06849,2.06869,2.06833,2.06834,20000000.0
2008-06-27 07:50:00,2.06809,2.06832,2.06795,2.06795,17000000.0
2008-06-27 07:51:00,2.06755,2.06778,2.06744,2.06752,15000000.0
2008-06-27 07:52:00,2.06739,2.06788,2.06739,2.06772,29000000.0
2008-06-27 07:53:00,2.06782,2.06806,2.06782,2.06786,13000000.0
2008-06-27 07:54:00,2.06788,2.06814,2.06786,2.06804,23000000.0
2008-06-27 07:55:00,2.06813,2.06814,2.06782,2.06799,27000000.0
2008-06-27 07:56:00,2.06785,2.06785,2.06744,2.06761,18000000.0
2008-06-27 07:57:00,2.06734,2.06753,2.06721,2.06745,20000000.0
2008-06-27 07:58:00,2.06753,2.06773,2.06753,2.06772,13000000.0
2008-06-27 07:59:00,2.06788,2.06788,2.06688,2.06688,23000000.0
2008-06-27 08:00:00,2.06676,2.06686,2.0667,2.0667,31000000.0
2008-06-27 08:01:00,2.06682,2.06743,2.06682,2.06743,13000000.0
2008-06-27 08:02:00,2.06761,2.06807,2.06759,2.06807,12000000.0
2008-06-27 08:03:00,2.06796,2.06849,2.06796,2.06849,20000000.0
2008-06-27 08:04:00,2.06876,2.06938,2.06876,2.06938,30000000.0
2008-06-27 08:05:00,2.06951,2.06951,2.0693,2.06945,9000000.0
2008-06-27 08:06:00,2.06978,2.07126,2.06978,2.07126,21000000.0
2008-06-27 08:07:00,2.07203,2.07275,2.07203,2.07275,15000000.0
2008-06-27 08:08:00,2.07286,2.07286,2.07248,2.07252,25000000.0
2008-06-27 08:09:00,2.07262,2.07262,2.07213,2.07213,23000000.0
2008-06-27 08:10:00,2.07203,2.07203,2.07173,2.07192,27000000.0
2008-06-27 08:11:00,2.07194,2.07203,2.07177,2.07199,18000000.0
2008-06-27 08:12:00,2.07188,2.07188,2.07125,2.0715,22000000.0
2008-06-27 08:13:00,2.07168,2.07174,2.07142,2.07142,18000000.0
2008-06-27 08:14:00,2.07161,2.07236,2.07161,2.07236,33000000.0
2008-06-27 08:15:00,2.07281,2.07306,2.07263,2.07306,21000000.0
2008-06-27 08:16:00,2.07351,2.074,2.07343,2.074,21000000.0
2008-06-27 08:17:00,2.07453,2.07453,2.0742,2.07453,19000000.0
2008-06-27 08:18:00,2.07451,2.07451,2.0743,2.07432,17000000.0
2008-06-27 08:19:00,2.07428,2.07444,2.0741,2.07416,16000000.0
2008-06-27 08:20:00,2.07394,2.07394,2.07371,2.0739,13000000.0
2008-06-27 08:21:00,2.07404,2.07419,2.07393,2.07406,18000000.0
2008-06-27 08:22:00,2.07398,2.07443,2.07383,2.07443,26000000.0
2008-06-27 08:23:00,2.07489,2.07565,2.07485,2.07565,16000000.0
2008-06-27 08:24:00,2.07613,2.07638,2.07613,2.07613,28000000.0
2008-06-27 08:25:00,2.07594,2.07594,2.0755,2.07558,49000000.0
2008-06-27 08:26:00,2.07544,2.07582,2.07514,2.07582,14000000.0
2008-06-27 08:27:00,2.07552,2.07552,2.07501,2.07501,31000000.0
2008-06-27 08:28:00,2.07507,2.07559,2.07507,2.07539,28000000.0
2008-06-27 08:29:00,2.07581,2.0765,2.07581,2.07641,32000000.0
2008-06-27 08:30:00,2.0763,2.07649,2.07595,2.07595,28000000.0
2008-06-27 08:31:00,2.0761,2.07694,2.0761,2.07678,40000000.0
2008-06-27 08:32:00,2.07742,2.07768,2.0771,2.0771,51000000.0
2008-06-27 08:33:00,2.07662,2.07662,2.07632,2.07633,48000000.0
2008-06-27 08:34:00,2.07649,2.07676,2.07649,2.07672,49000000.0
2008-06-27 08:35:00,2.07679,2.07731,2.07679,2.0773,39000000.0
2008-06-27 08:36:00,2.07729,2.07739,2.0772,2.07727,12000000.0
2008-06-27 08:37:00,2.07744,2.07782,2.0773,2.07782,25000000.0
2008-06-27 08:38:00,2.07715,2.07715,2.07684,2.07694,21000000.0
2008-06-27 08:39:00,2.07688,2.07688,2.07671,2.07671,23000000.0
2008-06-27 08:40:00,2.07644,2.07651,2.07605,2.07637,36000000.0
2008-06-27 08:41:00,2.07664,2.07683,2.07649,2.07683,30000000.0
2008-06-27 08:42:00,2.07671,2.07693,2.07671,2.07677,17000000.0
2008-06-27 08:43:00,2.07699,2.07735,2.07699,2.07731,23000000.0
2008-06-27 08:44:00,2.07734,2.07793,2.07734,2.07783,17000000.0
2008-06-27 08:45:00,2.07809,2.0784,2.07782,2.07782,37000000.0
2008-06-27 08:46:00,2.07728,2.07734,2.07714,2.07714,23000000.0
2008-06-27 08:47:00,2.07713,2.07761,2.077,2.07761,25000000.0
2008-06-27 08:48:00,2.07759,2.07767,2.07745,2.07761,36000000.0
2008-06-27 08:49:00,2.07795,2.07804,2.0778,2.0778,27000000.0
2008-06-27 08:50:00,2.07799,2.07813,2.07781,2.07813,56000000.0
2008-06-27 08:51:00,2.07826,2.0785,2.07823,2.07828,32000000.0
2008-06-27 08:52:00,2.07845,2.07905,2.07845,2.07905,39000000.0
2008-06-27 08:53:00,2.07876,2.07876,2.07806,2.07806,63000000.0
2008-06-27 08:54:00,2.07788,2.07788,2.07767,2.07767,42000000.0
2008-06-27 08:55:00,2.07767,2.07803,2.07767,2.07788,55000000.0
2008-06-27 08:56:00,2.07824,2.07856,2.07824,2.07838,21000000.0
2008-06-27 08:57:00,2.07806,2.07806,2.0777,2.07773,23000000.0
2008-06-27 08:58:00,2.07745,2.07756,2.07694,2.07707,18000000.0
2008-06-27 08:59:00,2.07716,2.07716,2.07672,2.07672,12000000.0
2008-06-27 09:00:00,2.07655,2.0767,2.07655,2.0767,26000000.0
2008-06-27 09:01:00,2.07704,2.07728,2.07704,2.07717,19000000.0
2008-06-27 09:02:00,2.07673,2.07673,2.07636,2.07636,15000000.0
2008-06-27 09:03:00,2.07615,2.07631,2.07613,2.07624,16000000.0
2008-06-27 09:04:00,2.07581,2.07606,2.07572,2.076,22000000.0
2008-06-27 09:05:00,2.07618,2.07618,2.07586,2.07586,11000000.0
2008-06-27 09:06:00,2.07585,2.07606,2.07573,2.07602,31000000.0
2008-06-27 09:07:00,2.07601,2.07614,2.07593,2.07613,33000000.0
2008-06-27 09:08:00,2.07614,2.07642,2.07597,2.07617,17000000.0
2008-06-27 09:09:00,2.0763,2.07636,2.07606,2.07606,37000000.0
2008-06-27 09:10:00,2.07634,2.07634,2.07586,2.07598,31000000.0
2008-06-27 09:11:00,2.07596,2.07623,2.07591,2.07598,26000000.0
2008-06-27 09:12:00,2.07586,2.07586,2.07518,2.07518,41000000.0
2008-06-27 09:13:00,2.07493,2.07493,2.07447,2.07447,61000000.0
2008-06-27 09:14:00,2.07469,2.07483,2.07412,2.07412,57000000.0
2008-06-27 09:15:00,2.07385,2.07402,2.07385,2.07402,33000000.0
2008-06-27 09:16:00,2.07415,2.07453,2.07415,2.07453,39000000.0
2008-06-27 09:17:00,2.0744,2.07476,2.0744,2.07476,40000000.0
2008-06-27 09:18:00,2.07478,2.07493,2.07456,2.07456,68000000.0
2008-06-27 09:19:00,2.07479,2.0748,2.07455,2.0748,52000000.0
2008-06-27 09:20:00,2.07474,2.07502,2.07474,2.07502,37000000.0
2008-06-27 09:21:00,2.07514,2.07544,2.07509,2.07544,61000000.0
2008-06-27 09:22:00,2.07551,2.07597,2.07551,2.07597,63000000.0
2008-06-27 09:23:00,2.07591,2.07605,2.07575,2.07605,65000000.0
2008-06-27 09:24:00,2.07609,2.07621,2.07598,2.07612,47000000.0
2008-06-27 09:25:00,2.07621,2.0763,2.07619,2.07627,32000000.0
2008-06-27 09:26:00,2.07642,2.07655,2.07642,2.07654,29000000.0
2008-06-27 09:27:00,2.07628,2.07643,2.07623,2.0764,55000000.0
2008-06-27 09:28:00,2.07645,2.07662,2.0764,2.07651,46000000.0
2008-06-27 09:29:00,2.07656,2.07656,2.07636,2.07636,32000000.0
2008-06-27 09:30:00,2.07627,2.07633,2.07615,2.07615,24000000.0
2008-06-27 09:31:00,2.07611,2.07692,2.07611,2.07692,18000000.0
2008-06-27 09:32:00,2.07721,2.07726,2.07686,2.07704,35000000.0
2008-06-27 09:33:00,2.0771,2.07718,2.07698,2.07698,43000000.0
2008-06-27 09:34:00,2.07688,2.07718,2.07673,2.07718,31000000.0
2008-06-27 09:35:00,2.07742,2.07751,2.07721,2.07731,47000000.0
2008-06-27 09:36:00,2.07743,2.07764,2.07718,2.0776,34000000.0
2008-06-27 09:37:00,2.07745,2.07772,2.07745,2.07772,49000000.0
2008-06-27 09:38:00,2.07715,2.07715,2.07624,2.07625,37000000.0
2008-06-27 09:39:00,2.07609,2.07609,2.07564,2.07588,61000000.0
2008-06-27 09:40:00,2.07622,2.07648,2.07618,2.07645,46000000.0
2008-06-27 09:41:00,2.07681,2.07705,2.07646,2.07705,33000000.0
2008-06-27 09:42:00,2.07689,2.07697,2.07652,2.07672,60000000.0
2008-06-27 09:43:00,2.07665,2.07665,2.0762,2.0762,66000000.0
2008-06-27 09:44:00,2.07639,2.07642,2.07631,2.07642,21000000.0
2008-06-27 09:45:00,2.07659,2.07716,2.07651,2.07704,22000000.0
2008-06-27 09:46:00,2.07656,2.07693,2.07656,2.07685,30000000.0
2008-06-27 09:47:00,2.07633,2.07652,2.07632,2.07632,24000000.0
2008-06-27 09:48:00,2.07629,2.07629,2.07568,2.07571,34000000.0
2008-06-27 09:49:00,2.07586,2.07592,2.07566,2.07581,26000000.0
2008-06-27 09:50:00,2.07576,2.07606,2.07574,2.07603,34000000.0
2008-06-27 09:51:00,2.07579,2.07585,2.07578,2.07579,56000000.0
2008-06-27 09:52:00,2.07545,2.07545,2.07527,2.07528,38000000.0
2008-06-27 09:53:00,2.07533,2.07553,2.07533,2.07553,32000000.0
2008-06-27 09:54:00,2.07533,2.07533,2.07508,2.07508,36000000.0
2008-06-27 09:55:00,2.07569,2.07615,2.07567,2.07614,38000000.0
2008-06-27 09:56:00,2.07625,2.07655,2.07615,2.07615,38000000.0
2008-06-27 09:57:00,2.07614,2.07614,2.07601,2.07603,30000000.0
2008-06-27 09:58:00,2.07585,2.07592,2.07576,2.07592,52000000.0
2008-06-27 09:59:00,2.07602,2.07615,2.0759,2.0759,32000000.0
2008-06-27 10:00:00,2.07564,2.07565,2.0754,2.07544,39000000.0
2008-06-27 10:01:00,2.07528,2.07533,2.07503,2.07515,44000000.0
2008-06-27 10:02:00,2.07514,2.07564,2.07514,2.07561,34000000.0
2008-06-27 10:03:00,2.07554,2.07571,2.0755,2.07571,47000000.0
2008-06-27 10:04:00,2.07598,2.07641,2.07598,2.07641,32000000.0
2008-06-27 10:05:00,2.07608,2.07609,2.07593,2.07593,32000000.0
2008-06-27 10:06:00,2.07558,2.07558,2.0749,2.0749,42000000.0
2008-06-27 10:07:00,2.07476,2.07509,2.07476,2.07509,51000000.0
2008-06-27 10:08:00,2.07532,2.07577,2.07527,2.07575,54000000.0
2008-06-27 10:09:00,2.07583,2.07602,2.07583,2.07589,53000000.0
2008-06-27 10:10:00,2.07585,2.0763,2.07585,2.07628,72000000.0
2008-06-27 10:11:00,2.07635,2.07655,2.07632,2.07655,61000000.0
2008-06-27 10:12:00,2.07624,2.07631,2.07613,2.07631,65000000.0
2008-06-27 10:13:00,2.07672,2.07795,2.07672,2.07795,56000000.0
2008-06-27 10:14:00,2.0788,2.0788,2.07822,2.0786,49000000.0
2008-06-27 10:15:00,2.07848,2.07848,2.07736,2.07767,46000000.0
2008-06-27 10:16:00,2.07768,2.07768,2.07722,2.07722,33000000.0
2008-06-27 10:17:00,2.07701,2.07705,2.07676,2.07693,37000000.0
2008-06-27 10:18:00,2.07724,2.07724,2.07679,2.07679,50000000.0
2008-06-27 10:19:00,2.07706,2.07751,2.07701,2.07751,59000000.0
2008-06-27 10:20:00,2.07726,2.07726,2.07665,2.07709,41000000.0
2008-06-27 10:21:00,2.07701,2.07711,2.07685,2.07685,44000000.0
2008-06-27 10:22:00,2.07646,2.07646,2.07598,2.07598,47000000.0
2008-06-27 10:23:00,2.0756,2.0756,2.07517,2.07517,58000000.0
2008-06-27 10:24:00,2.0753,2.0753,2.0744,2.0744,43000000.0
2008-06-27 10:25:00,2.07484,2.07489,2.07458,2.07475,60000000.0
2008-06-27 10:26:00,2.07511,2.07555,2.07511,2.07521,64000000.0
2008-06-27 10:27:00,2.07486,2.07486,2.07451,2.07451,54000000.0
2008-06-27 10:28:00,2.07501,2.07533,2.07492,2.07533,62000000.0
2008-06-27 10:29:00,2.07573,2.07589,2.07572,2.07572,61000000.0
2008-06-27 10:30:00,2.07503,2.07537,2.07503,2.07517,36000000.0
2008-06-27 10:31:00,2.07565,2.07624,2.07565,2.07598,39000000.0
2008-06-27 10:32:00,2.07628,2.0767,2.07624,2.0767,44000000.0
2008-06-27 10:33:00,2.07644,2.07644,2.0757,2.07625,18000000.0
2008-06-27 10:34:00,2.07617,2.07627,2.07607,2.07623,20000000.0
2008-06-27 10:35:00,2.07626,2.07647,2.07586,2.0762,23000000.0
2008-06-27 10:36:00,2.07661,2.07661,2.07636,2.07654,32000000.0
2008-06-27 10:37:00,2.07668,2.07755,2.07668,2.07755,30000000.0
2008-06-27 10:38:00,2.07803,2.07819,2.078,2.07819,26000000.0
2008-06-27 10:39:00,2.07846,2.07853,2.07779,2.07805,29000000.0
2008-06-27 10:40:00,2.07787,2.078,2.07756,2.07756,19000000.0
2008-06-27 10:41:00,2.07743,2.07889,2.07743,2.07889,29000000.0
2008-06-27 10:42:00,2.07901,2.07901,2.07845,2.07871,38000000.0
2008-06-27 10:43:00,2.07843,2.07843,2.07784,2.07784,27000000.0
2008-06-27 10:44:00,2.07706,2.07706,2.07618,2.07618,26000000.0
2008-06-27 10:45:00,2.07608,2.07608,2.07552,2.07552,27000000.0
2008-06-27 10:46:00,2.07605,2.07605,2.0756,2.07565,35000000.0
2008-06-27 10:47:00,2.07607,2.07663,2.07607,2.07663,23000000.0
2008-06-27 10:48:00,2.0766,2.07715,2.0766,2.07694,44000000.0
2008-06-27 10:49:00,2.07716,2.07784,2.07716,2.07784,36000000.0
2008-06-27 10:50:00,2.0776,2.0776,2.07714,2.07734,47000000.0
2008-06-27 10:51:00,2.07715,2.07741,2.0765,2.0765,45000000.0
2008-06-27 10:52:00,2.07654,2.077,2.07654,2.07664,33000000.0
2008-06-27 10:53:00,2.07642,2.07653,2.07634,2.07634,46000000.0
2008-06-27 10:54:00,2.07643,2.07663,2.07638,2.07652,35000000.0
2008-06-27 10:55:00,2.07634,2.07634,2.07596,2.07624,37000000.0
2008-06-27 10:56:00,2.07606,2.07616,2.07572,2.07607,33000000.0
2008-06-27 10:57:00,2.07595,2.07621,2.07595,2.07617,33000000.0
2008-06-27 10:58:00,2.07609,2.07638,2.07575,2.0759,26000000.0
2008-06-27 10:59:00,2.07562,2.07569,2.07537,2.07537,47000000.0
2008-06-27 11:00:00,2.07561,2.07597,2.07561,2.07597,39000000.0
2008-06-27 11:01:00,2.07573,2.07621,2.07573,2.07589,45000000.0
2008-06-27 11:02:00,2.07587,2.07638,2.07584,2.07638,17000000.0
2008-06-27 11:03:00,2.07677,2.07695,2.07653,2.07695,37000000.0
2008-06-27 11:04:00,2.07707,2.07749,2.07707,2.07708,40000000.0
2008-06-27 11:05:00,2.07705,2.07716,2.07683,2.07716,18000000.0
2008-06-27 11:06:00,2.07722,2.07728,2.07714,2.07714,19000000.0
2008-06-27 11:07:00,2.07678,2.07678,2.07651,2.07651,30000000.0
2008-06-27 11:08:00,2.07653,2.07708,2.07653,2.07705,30000000.0
2008-06-27 11:09:00,2.07707,2.07719,2.07694,2.07718,45000000.0
2008-06-27 11:10:00,2.07724,2.07731,2.0771,2.07721,35000000.0
2008-06-27 11:11:00,2.07717,2.07752,2.07699,2.07699,46000000.0
2008-06-27 11:12:00,2.07699,2.07716,2.07675,2.07705,55000000.0
2008-06-27 11:13:00,2.07658,2.07661,2.07645,2.07648,59000000.0
2008-06-27 11:14:00,2.07646,2.07646,2.07624,2.07639,41000000.0
2008-06-27 11:15:00,2.07621,2.07623,2.07593,2.07599,34000000.0
2008-06-27 11:16:00,2.0761,2.0761,2.07584,2.07587,20000000.0
2008-06-27 11:17:00,2.0762,2.07649,2.07605,2.07649,57000000.0
2008-06-27 11:18:00,2.07635,2.07637,2.07587,2.07595,44000000.0
2008-06-27 11:19:00,2.07596,2.07615,2.07588,2.07615,63000000.0
2008-06-27 11:20:00,2.07621,2.07645,2.07615,2.07645,43000000.0
2008-06-27 11:21:00,2.07652,2.07652,2.07637,2.07647,34000000.0
2008-06-27 11:22:00,2.07641,2.07641,2.07617,2.07623,56000000.0
2008-06-27 11:23:00,2.07621,2.07626,2.07596,2.07596,43000000.0
2008-06-27 11:24:00,2.07595,2.07595,2.07569,2.07571,53000000.0
2008-06-27 11:25:00,2.07544,2.07564,2.07524,2.07564,29000000.0
2008-06-27 11:26:00,2.07555,2.07577,2.07555,2.07577,41000000.0
2008-06-27 11:27:00,2.07563,2.07563,2.07533,2.07533,34000000.0
2008-06-27 11:28:00,2.07509,2.07521,2.07502,2.07521,36000000.0
2008-06-27 11:29:00,2.07513,2.07513,2.07422,2.07422,43000000.0
2008-06-27 11:30:00,2.07388,2.07468,2.07388,2.07468,24000000.0
2008-06-27 11:31:00,2.07499,2.075,2.07458,2.075,34000000.0
2008-06-27 11:32:00,2.07532,2.07532,2.07493,2.07493,46000000.0
2008-06-27 11:33:00,2.07483,2.07514,2.07483,2.07501,41000000.0
2008-06-27 11:34:00,2.07486,2.07486,2.07436,2.07436,28000000.0
2008-06-27 11:35:00,2.07437,2.07482,2.07437,2.07454,44000000.0
2008-06-27 11:36:00,2.07462,2.07463,2.07443,2.07446,48000000.0
2008-06-27 11:37:00,2.07459,2.07498,2.07459,2.07498,50000000.0
2008-06-27 11:38:00,2.07505,2.07542,2.07505,2.07542,37000000.0
2008-06-27 11:39:00,2.07554,2.07556,2.07541,2.07541,52000000.0
2008-06-27 11:40:00,2.07528,2.07534,2.07527,2.07529,27000000.0
2008-06-27 11:41:00,2.07522,2.07528,2.07512,2.07524,49000000.0
2008-06-27 11:42:00,2.07549,2.07558,2.07544,2.0755,22000000.0
2008-06-27 11:43:00,2.07575,2.07581,2.07563,2.07568,45000000.0
2008-06-27 11:44:00,2.07592,2.07606,2.0759,2.0759,42000000.0
2008-06-27 11:45:00,2.0758,2.07593,2.07576,2.07592,41000000.0
2008-06-27 11:46:00,2.076,2.076,2.07579,2.07579,38000000.0
2008-06-27 11:47:00,2.07571,2.07575,2.07564,2.07568,22000000.0
2008-06-27 11:48:00,2.07566,2.07587,2.07566,2.07567,27000000.0
2008-06-27 11:49:00,2.07585,2.07596,2.07572,2.07572,41000000.0
2008-06-27 11:50:00,2.07553,2.0756,2.07541,2.07541,44000000.0
2008-06-27 11:51:00,2.07535,2.07535,2.07494,2.07494,37000000.0
2008-06-27 11:52:00,2.07483,2.07504,2.07483,2.07502,37000000.0
2008-06-27 11:53:00,2.07526,2.07554,2.07518,2.07531,33000000.0
2008-06-27 11:54:00,2.07466,2.07513,2.07466,2.07506,37000000.0
2008-06-27 11:55:00,2.07512,2.07512,2.07494,2.07497,38000000.0
2008-06-27 11:56:00,2.07499,2.0753,2.07494,2.07494,51000000.0
2008-06-27 11:57:00,2.07483,2.07488,2.07467,2.07477,29000000.0
2008-06-27 11:58:00,2.07458,2.07458,2.07414,2.07414,31000000.0
2008-06-27 11:59:00,2.07405,2.07406,2.07395,2.07398,51000000.0
2008-06-27 12:00:00,2.07383,2.07387,2.07374,2.07378,23000000.0
2008-06-27 12:01:00,2.07368,2.07368,2.07317,2.07317,24000000.0
2008-06-27 12:02:00,2.07309,2.07318,2.07303,2.07315,34000000.0
2008-06-27 12:03:00,2.07353,2.07371,2.07344,2.07344,36000000.0
2008-06-27 12:04:00,2.07327,2.07333,2.07322,2.07326,33000000.0
2008-06-27 12:05:00,2.07338,2.07376,2.0733,2.07376,26000000.0
2008-06-27 12:06:00,2.07372,2.07372,2.073,2.073,15000000.0
2008-06-27 12:07:00,2.07321,2.07329,2.07311,2.07311,23000000.0
2008-06-27 12:08:00,2.07325,2.07339,2.07317,2.07339,37000000.0
2008-06-27 12:09:00,2.07361,2.07361,2.07331,2.07331,11000000.0
2008-06-27 12:10:00,2.07329,2.07329,2.0732,2.07322,25000000.0
2008-06-27 12:11:00,2.07314,2.07329,2.0731,2.07316,33000000.0
2008-06-27 12:12:00,2.07314,2.07346,2.07314,2.07346,31000000.0
2008-06-27 12:13:00,2.07347,2.07354,2.07341,2.07341,24000000.0
2008-06-27 12:14:00,2.07307,2.07322,2.07306,2.07309,36000000.0
2008-06-27 12:15:00,2.07326,2.07326,2.07292,2.07292,29000000.0
2008-06-27 12:16:00,2.07256,2.07284,2.07256,2.07284,30000000.0
2008-06-27 12:17:00,2.07237,2.07259,2.07237,2.07258,41000000.0
2008-06-27 12:18:00,2.07297,2.07303,2.07282,2.07303,43000000.0
2008-06-27 12:19:00,2.07307,2.07334,2.07307,2.07323,37000000.0
2008-06-27 12:20:00,2.07358,2.07379,2.07353,2.07379,40000000.0
2008-06-27 12:21:00,2.07376,2.07399,2.07371,2.07399,61000000.0
2008-06-27 12:22:00,2.07411,2.07437,2.07411,2.07437,24000000.0
2008-06-27 12:23:00,2.07455,2.0746,2.07449,2.0746,23000000.0
2008-06-27 12:24:00,2.07455,2.07459,2.07429,2.07453,30000000.0
2008-06-27 12:25:00,2.07443,2.07448,2.0743,2.07441,22000000.0
2008-06-27 12:26:00,2.07438,2.07438,2.07424,2.07433,32000000.0
2008-06-27 12:27:00,2.07438,2.07444,2.07435,2.07437,25000000.0
2008-06-27 12:28:00,2.07436,2.0744,2.07428,2.07439,58000000.0
2008-06-27 12:29:00,2.0749,2.07609,2.07316,2.07318,71000000.0
2008-06-27 12:30:00,2.07293,2.07481,2.07287,2.07481,47000000.0
2008-06-27 12:31:00,2.07454,2.0748,2.07452,2.0748,55000000.0
2008-06-27 12:32:00,2.07478,2.07478,2.07462,2.07462,32000000.0
2008-06-27 12:33:00,2.07452,2.07452,2.07379,2.07379,40000000.0
2008-06-27 12:34:00,2.07367,2.07367,2.07343,2.07343,14000000.0
2008-06-27 12:35:00,2.07348,2.07395,2.07348,2.07395,20000000.0
2008-06-27 12:36:00,2.07405,2.07421,2.07405,2.07411,36000000.0
2008-06-27 12:37:00,2.07355,2.07355,2.07298,2.07308,22000000.0
2008-06-27 12:38:00,2.07295,2.07295,2.0728,2.07282,12000000.0
2008-06-27 12:39:00,2.07287,2.0729,2.07268,2.07283,20000000.0
2008-06-27 12:40:00,2.07277,2.07277,2.07272,2.07272,16000000.0
2008-06-27 12:41:00,2.0728,2.07284,2.07279,2.07284,10000000.0
2008-06-27 12:42:00,2.07304,2.0739,2.07304,2.0739,26000000.0
2008-06-27 12:43:00,2.07406,2.07406,2.07402,2.07403,9000000.0
2008-06-27 12:44:00,2.07438,2.07459,2.07431,2.07454,21000000.0
2008-06-27 12:45:00,2.07491,2.07497,2.07473,2.07473,30000000.0
2008-06-27 12:46:00,2.07445,2.07445,2.07413,2.07441,41000000.0
2008-06-27 12:47:00,2.07423,2.07446,2.07419,2.07432,26000000.0
2008-06-27 12:48:00,2.07447,2.07447,2.0738,2.0738,27000000.0
2008-06-27 12:49:00,2.07361,2.07372,2.07353,2.07354,36000000.0
2008-06-27 12:50:00,2.07371,2.07371,2.07336,2.07336,34000000.0
2008-06-27 12:51:00,2.07337,2.07346,2.07337,2.07342,25000000.0
2008-06-27 12:52:00,2.0735,2.0735,2.07332,2.07336,26000000.0
2008-06-27 12:53:00,2.07341,2.07354,2.07315,2.07315,16000000.0
2008-06-27 12:54:00,2.07295,2.07307,2.07279,2.07293,28000000.0
2008-06-27 12:55:00,2.07306,2.07319,2.07296,2.07319,29000000.0
2008-06-27 12:56:00,2.07317,2.0732,2.07304,2.07314,30000000.0
2008-06-27 12:57:00,2.07288,2.07319,2.07276,2.07277,26000000.0
2008-06-27 12:58:00,2.07259,2.07314,2.07254,2.07314,14000000.0
2008-06-27 12:59:00,2.07338,2.07349,2.07287,2.07287,32000000.0
2008-06-27 13:00:00,2.07263,2.07272,2.07246,2.07259,20000000.0
2008-06-27 13:01:00,2.07277,2.07299,2.07265,2.0728,31000000.0
2008-06-27 13:02:00,2.07292,2.07292,2.07248,2.07248,12000000.0
2008-06-27 13:03:00,2.07245,2.07245,2.07209,2.07209,21000000.0
2008-06-27 13:04:00,2.07214,2.07214,2.07198,2.072,7000000.0
2008-06-27 13:05:00,2.07199,2.07208,2.07198,2.072,17000000.0
2008-06-27 13:06:00,2.07217,2.07232,2.07217,2.07232,22000000.0
2008-06-27 13:07:00,2.07221,2.07237,2.07217,2.07234,17000000.0
2008-06-27 13:08:00,2.07269,2.07292,2.07263,2.07292,37000000.0
2008-06-27 13:09:00,2.07297,2.07319,2.07291,2.07291,33000000.0
2008-06-27 13:10:00,2.07294,2.07294,2.07248,2.07248,32000000.0
2008-06-27 13:11:00,2.07254,2.07254,2.0724,2.0724,21000000.0
2008-06-27 13:12:00,2.0724,2.07257,2.0724,2.07257,7000000.0
2008-06-27 13:13:00,2.07261,2.07261,2.07247,2.07247,11000000.0
2008-06-27 13:14:00,2.07265,2.07273,2.07262,2.07262,33000000.0
2008-06-27 13:15:00,2.07267,2.0729,2.07267,2.07287,25000000.0
2008-06-27 13:16:00,2.07322,2.07325,2.07294,2.073,20000000.0
2008-06-27 13:17:00,2.07282,2.07282,2.07263,2.0727,19000000.0
2008-06-27 13:18:00,2.07242,2.07242,2.07195,2.07195,41000000.0
2008-06-27 13:19:00,2.07147,2.0715,2.07134,2.07138,36000000.0
2008-06-27 13:20:00,2.07164,2.07194,2.07164,2.07182,36000000.0
2008-06-27 13:21:00,2.07177,2.07177,2.07155,2.07159,54000000.0
2008-06-27 13:22:00,2.07156,2.07165,2.07156,2.07163,41000000.0
2008-06-27 13:23:00,2.07163,2.07203,2.07162,2.07203,11000000.0
2008-06-27 13:24:00,2.07216,2.07216,2.07202,2.07205,23000000.0
2008-06-27 13:25:00,2.07189,2.07201,2.07164,2.07184,25000000.0
2008-06-27 13:26:00,2.07179,2.07179,2.07159,2.07164,20000000.0
2008-06-27 13:27:00,2.07173,2.07183,2.07171,2.0718,32000000.0
2008-06-27 13:28:00,2.07202,2.07247,2.07202,2.07247,26000000.0
2008-06-27 13:29:00,2.07291,2.07322,2.07291,2.0731,25000000.0
2008-06-27 13:30:00,2.07332,2.07361,2.07302,2.07302,16000000.0
2008-06-27 13:31:00,2.07302,2.07335,2.07294,2.07335,21000000.0
2008-06-27 13:32:00,2.07318,2.07326,2.07272,2.07272,28000000.0
2008-06-27 13:33:00,2.07274,2.07274,2.0725,2.0725,18000000.0
2008-06-27 13:34:00,2.0724,2.07249,2.07227,2.07227,35000000.0
2008-06-27 13:35:00,2.07231,2.07252,2.07228,2.07243,10000000.0
2008-06-27 13:36:00,2.07294,2.07294,2.07266,2.07266,40000000.0
2008-06-27 13:37:00,2.07284,2.07303,2.07278,2.07286,22000000.0
2008-06-27 13:38:00,2.07296,2.07304,2.07284,2.073,39000000.0
2008-06-27 13:39:00,2.07295,2.07302,2.07279,2.07279,32000000.0
2008-06-27 13:40:00,2.07281,2.07302,2.07256,2.07302,35000000.0
2008-06-27 13:41:00,2.07294,2.07301,2.07293,2.07293,27000000.0
2008-06-27 13:42:00,2.07287,2.07287,2.07268,2.0727,32000000.0
2008-06-27 13:43:00,2.07255,2.07307,2.07255,2.07307,26000000.0
2008-06-27 13:44:00,2.07324,2.07357,2.0732,2.07357,25000000.0
2008-06-27 13:45:00,2.07373,2.07383,2.0737,2.0737,21000000.0
2008-06-27 13:46:00,2.07366,2.07425,2.07366,2.07425,13000000.0
2008-06-27 13:47:00,2.07469,2.07532,2.07463,2.07463,22000000.0
2008-06-27 13:48:00,2.07448,2.07448,2.07429,2.07443,21000000.0
2008-06-27 13:49:00,2.07448,2.07448,2.0742,2.07421,24000000.0
2008-06-27 13:50:00,2.07418,2.07431,2.07412,2.0743,27000000.0
2008-06-27 13:51:00,2.07432,2.07432,2.07398,2.07398,27000000.0
2008-06-27 13:52:00,2.0738,2.0738,2.07241,2.07241,31000000.0
2008-06-27 13:53:00,2.07228,2.073,2.07198,2.073,31000000.0
2008-06-27 13:54:00,2.07278,2.07278,2.07247,2.07251,28000000.0
2008-06-27 13:55:00,2.07266,2.07284,2.07266,2.07281,33000000.0
2008-06-27 13:56:00,2.07265,2.07265,2.07238,2.07252,23000000.0
2008-06-27 13:57:00,2.07239,2.07292,2.07239,2.07292,19000000.0
2008-06-27 13:58:00,2.07323,2.07374,2.07323,2.07374,30000000.0
2008-06-27 13:59:00,2.07289,2.07302,2.07286,2.07302,39000000.0
2008-06-27 14:00:00,2.07262,2.07262,2.07243,2.07245,30000000.0
2008-06-27 14:01:00,2.07233,2.0724,2.07216,2.07221,16000000.0
2008-06-27 14:02:00,2.07215,2.07234,2.072,2.072,34000000.0
2008-06-27 14:03:00,2.07179,2.07208,2.07175,2.07187,24000000.0
2008-06-27 14:04:00,2.07205,2.07239,2.07182,2.07236,20000000.0
2008-06-27 14:05:00,2.07245,2.07245,2.07197,2.07215,31000000.0
2008-06-27 14:06:00,2.07257,2.07259,2.07234,2.07234,28000000.0
2008-06-27 14:07:00,2.07203,2.07258,2.07203,2.07258,32000000.0
2008-06-27 14:08:00,2.07198,2.07209,2.07198,2.07209,22000000.0
2008-06-27 14:09:00,2.07218,2.07305,2.07218,2.07286,15000000.0
2008-06-27 14:10:00,2.07279,2.07284,2.07272,2.07284,24000000.0
2008-06-27 14:11:00,2.0729,2.07303,2.0729,2.07303,22000000.0
2008-06-27 14:12:00,2.07321,2.07321,2.07301,2.07301,17000000.0
2008-06-27 14:13:00,2.07292,2.07304,2.0729,2.0729,19000000.0
2008-06-27 14:14:00,2.07297,2.07309,2.07267,2.07283,22000000.0
2008-06-27 14:15:00,2.0727,2.07299,2.07262,2.07299,26000000.0
2008-06-27 14:16:00,2.07323,2.07328,2.07315,2.07325,10000000.0
2008-06-27 14:17:00,2.07336,2.07336,2.07319,2.07335,8000000.0
2008-06-27 14:18:00,2.07362,2.07366,2.07344,2.07344,13000000.0
2008-06-27 14:19:00,2.07327,2.07327,2.07295,2.07295,29000000.0
2008-06-27 14:20:00,2.07312,2.07312,2.07287,2.07287,15000000.0
2008-06-27 14:21:00,2.07293,2.07304,2.07276,2.07279,18000000.0
2008-06-27 14:22:00,2.07248,2.07248,2.07176,2.07176,10000000.0
2008-06-27 14:23:00,2.07172,2.072,2.07172,2.07187,24000000.0
2008-06-27 14:24:00,2.07221,2.07255,2.07221,2.07255,17000000.0
2008-06-27 14:25:00,2.07308,2.07454,2.07308,2.07454,31000000.0
2008-06-27 14:26:00,2.07408,2.07408,2.07367,2.07367,14000000.0
2008-06-27 14:27:00,2.07363,2.07373,2.07353,2.07353,14000000.0
2008-06-27 14:28:00,2.07348,2.07348,2.07345,2.07348,9000000.0
2008-06-27 14:29:00,2.0736,2.0736,2.07332,2.07349,7000000.0
2008-06-27 14:30:00,2.07321,2.07357,2.07302,2.07312,17000000.0
2008-06-27 14:31:00,2.07299,2.07299,2.07263,2.07266,21000000.0
2008-06-27 14:32:00,2.07244,2.07281,2.07244,2.07266,8000000.0
2008-06-27 14:33:00,2.07273,2.07312,2.07273,2.07312,10000000.0
2008-06-27 14:34:00,2.07308,2.07335,2.07308,2.07323,11000000.0
2008-06-27 14:35:00,2.07334,2.07334,2.073,2.07307,7000000.0
2008-06-27 14:36:00,2.07353,2.07355,2.07334,2.07355,8000000.0
2008-06-27 14:37:00,2.07384,2.07401,2.07371,2.07397,11000000.0
2008-06-27 14:38:00,2.07421,2.07436,2.07421,2.07436,7000000.0
2008-06-27 14:39:00,2.07425,2.07425,2.07393,2.07416,8000000.0
2008-06-27 14:40:00,2.07414,2.07414,2.07399,2.07405,8000000.0
2008-06-27 14:41:00,2.07389,2.07389,2.07367,2.07382,10000000.0
2008-06-27 14:42:00,2.07366,2.0742,2.07366,2.0742,9000000.0
2008-06-27 14:43:00,2.07429,2.07438,2.07385,2.07385,8000000.0
2008-06-27 14:44:00,2.07387,2.07454,2.07378,2.07454,8000000.0
2008-06-27 14:45:00,2.07425,2.07438,2.07402,2.07437,7000000.0
2008-06-27 14:46:00,2.07429,2.07433,2.07412,2.07431,9000000.0
2008-06-27 14:47:00,2.07438,2.07438,2.07403,2.07421,8000000.0
2008-06-27 14:48:00,2.07428,2.07455,2.07395,2.07455,8000000.0
2008-06-27 14:49:00,2.07431,2.07445,2.07419,2.07419,9000000.0
2008-06-27 14:50:00,2.07415,2.07435,2.07413,2.07426,7000000.0
2008-06-27 14:51:00,2.07422,2.07448,2.07421,2.07448,10000000.0
2008-06-27 14:52:00,2.07447,2.0747,2.07447,2.0745,7000000.0
2008-06-27 14:53:00,2.07429,2.07431,2.07407,2.07418,7000000.0
2008-06-27 14:54:00,2.07405,2.07419,2.074,2.07411,8000000.0
2008-06-27 14:55:00,2.07419,2.07419,2.07386,2.07386,7000000.0
2008-06-27 14:56:00,2.07395,2.07395,2.07384,2.07388,8000000.0
2008-06-27 14:57:00,2.07386,2.07387,2.07369,2.07387,7000000.0
2008-06-27 14:58:00,2.0736,2.07378,2.07345,2.07345,8000000.0
2008-06-27 14:59:00,2.07312,2.07312,2.07286,2.07286,8000000.0
2008-06-27 15:00:00,2.07296,2.07302,2.07277,2.07294,7000000.0
2008-06-27 15:01:00,2.07281,2.07281,2.07256,2.07256,8000000.0
2008-06-27 15:02:00,2.07269,2.07269,2.07226,2.07229,7000000.0
2008-06-27 15:03:00,2.0726,2.07325,2.07255,2.07325,7000000.0
2008-06-27 15:04:00,2.07314,2.07346,2.07304,2.07346,8000000.0
2008-06-27 15:05:00,2.07353,2.07356,2.0734,2.0734,7000000.0
2008-06-27 15:06:00,2.07352,2.07358,2.07347,2.07348,8000000.0
2008-06-27 15:07:00,2.07341,2.07358,2.07316,2.07358,11000000.0
2008-06-27 15:08:00,2.07346,2.07351,2.07323,2.07345,8000000.0
2008-06-27 15:09:00,2.07342,2.07342,2.07307,2.07307,7000000.0
2008-06-27 15:10:00,2.07288,2.07301,2.07268,2.07268,7000000.0
2008-06-27 15:11:00,2.07275,2.07323,2.07275,2.07323,11000000.0
2008-06-27 15:12:00,2.07336,2.07344,2.07318,2.07321,10000000.0
2008-06-27 15:13:00,2.07318,2.07328,2.07311,2.07316,9000000.0
2008-06-27 15:14:00,2.07321,2.07339,2.07298,2.07336,10000000.0
2008-06-27 15:15:00,2.07332,2.07335,2.07313,2.07323,8000000.0
2008-06-27 15:16:00,2.07288,2.0732,2.07288,2.07298,9000000.0
2008-06-27 15:17:00,2.07289,2.07291,2.07275,2.07276,9000000.0
2008-06-27 15:18:00,2.07267,2.07291,2.07263,2.07291,8000000.0
2008-06-27 15:19:00,2.07294,2.07309,2.07209,2.07219,7000000.0
2008-06-27 15:20:00,2.07284,2.07308,2.07284,2.07308,9000000.0
2008-06-27 15:21:00,2.07314,2.07314,2.0729,2.07303,8000000.0
2008-06-27 15:22:00,2.07324,2.07341,2.07324,2.07325,9000000.0
2008-06-27 15:23:00,2.07337,2.07384,2.07337,2.07384,8000000.0
2008-06-27 15:24:00,2.07387,2.07391,2.0738,2.07391,8000000.0
2008-06-27 15:25:00,2.07393,2.07413,2.07393,2.07403,7000000.0
2008-06-27 15:26:00,2.0741,2.07453,2.0741,2.07453,7000000.0
2008-06-27 15:27:00,2.07456,2.07481,2.07433,2.07433,7000000.0
2008-06-27 15:28:00,2.0741,2.07416,2.07393,2.07414,11000000.0
2008-06-27 15:29:00,2.07425,2.07427,2.07402,2.07417,7000000.0
2008-06-27 15:30:00,2.0742,2.07447,2.07416,2.07427,9000000.0
2008-06-27 15:31:00,2.0741,2.0741,2.07377,2.07377,9000000.0
2008-06-27 15:32:00,2.07366,2.07384,2.07354,2.07362,10000000.0
2008-06-27 15:33:00,2.07383,2.07383,2.07376,2.07378,8000000.0
2008-06-27 15:34:00,2.07382,2.07382,2.07357,2.07368,9000000.0
2008-06-27 15:35:00,2.07373,2.07382,2.07369,2.07381,7000000.0
2008-06-27 15:36:00,2.07357,2.07408,2.07357,2.07401,7000000.0
2008-06-27 15:37:00,2.07421,2.07421,2.07391,2.07391,8000000.0
2008-06-27 15:38:00,2.07255,2.07447,2.07255,2.07421,7000000.0
2008-06-27 15:39:00,2.07425,2.07425,2.07398,2.07421,10000000.0
2008-06-27 15:40:00,2.07439,2.07461,2.07439,2.07459,9000000.0
2008-06-27 15:41:00,2.07474,2.07495,2.07474,2.07495,11000000.0
2008-06-27 15:42:00,2.07506,2.07506,2.07457,2.07459,8000000.0
2008-06-27 15:43:00,2.07448,2.07448,2.07416,2.07439,8000000.0
2008-06-27 15:44:00,2.07413,2.07423,2.07393,2.07408,8000000.0
2008-06-27 15:45:00,2.07403,2.07403,2.07372,2.07372,8000000.0
2008-06-27 15:46:00,2.07387,2.07432,2.07374,2.07432,10000000.0
2008-06-27 15:47:00,2.07412,2.07429,2.07409,2.07416,7000000.0
2008-06-27 15:48:00,2.074,2.074,2.07363,2.07371,7000000.0
2008-06-27 15:49:00,2.0737,2.07385,2.07364,2.07374,8000000.0
2008-06-27 15:50:00,2.07351,2.07351,2.07225,2.07225,8000000.0
2008-06-27 15:51:00,2.07197,2.0722,2.0719,2.0719,9000000.0
2008-06-27 15:52:00,2.0721,2.07266,2.0721,2.07266,7000000.0
2008-06-27 15:53:00,2.07206,2.07208,2.07166,2.07166,7000000.0
2008-06-27 15:54:00,2.07178,2.07178,2.07122,2.07137,11000000.0
2008-06-27 15:55:00,2.07155,2.07191,2.07151,2.07156,9000000.0
2008-06-27 15:56:00,2.07156,2.07156,2.07127,2.07127,7000000.0
2008-06-27 15:57:00,2.07096,2.07121,2.07076,2.07121,10000000.0
2008-06-27 15:58:00,2.07118,2.07123,2.0709,2.0709,10000000.0
2008-06-27 15:59:00,2.07067,2.07096,2.07051,2.07096,7000000.0
2008-06-27 16:00:00,2.07113,2.07113,2.07089,2.0711,7000000.0
2008-06-27 16:01:00,2.07117,2.07117,2.07052,2.07052,9000000.0
2008-06-27 16:02:00,2.0708,2.07081,2.07059,2.07059,8000000.0
2008-06-27 16:03:00,2.07045,2.07045,2.07001,2.07018,11000000.0
2008-06-27 16:04:00,2.0699,2.06996,2.06971,2.06977,8000000.0
2008-06-27 16:05:00,2.06967,2.06969,2.06942,2.06942,9000000.0
2008-06-27 16:06:00,2.06966,2.0697,2.06938,2.06963,10000000.0
2008-06-27 16:07:00,2.06938,2.06938,2.06766,2.06766,10000000.0
2008-06-27 16:08:00,2.0674,2.0674,2.0669,2.06701,8000000.0
2008-06-27 16:09:00,2.06733,2.06758,2.06733,2.06748,7000000.0
2008-06-27 16:10:00,2.06764,2.06772,2.06758,2.0677,7000000.0
2008-06-27 16:11:00,2.06753,2.06766,2.06737,2.06744,10000000.0
2008-06-27 16:12:00,2.06748,2.06784,2.06748,2.06776,9000000.0
2008-06-27 16:13:00,2.06797,2.06843,2.06797,2.06843,7000000.0
2008-06-27 16:14:00,2.06857,2.06883,2.06857,2.06868,11000000.0
2008-06-27 16:15:00,2.06892,2.06904,2.06889,2.06904,7000000.0
2008-06-27 16:16:00,2.06888,2.06889,2.06873,2.06873,7000000.0
2008-06-27 16:17:00,2.06893,2.06914,2.06887,2.06914,11000000.0
2008-06-27 16:18:00,2.06908,2.06944,2.06908,2.06918,11000000.0
2008-06-27 16:19:00,2.06932,2.06968,2.06914,2.06968,11000000.0
2008-06-27 16:20:00,2.06964,2.06972,2.06958,2.06958,9000000.0
2008-06-27 16:21:00,2.06967,2.06967,2.06953,2.06954,9000000.0
2008-06-27 16:22:00,2.0694,2.0694,2.06857,2.06886,8000000.0
2008-06-27 16:23:00,2.06886,2.06918,2.06886,2.06904,8000000.0
2008-06-27 16:24:00,2.06921,2.06948,2.06921,2.06948,10000000.0
2008-06-27 16:25:00,2.06944,2.06946,2.06915,2.06922,7000000.0
2008-06-27 16:26:00,2.06932,2.06932,2.06913,2.06928,7000000.0
2008-06-27 16:27:00,2.06922,2.06922,2.06887,2.06906,11000000.0
2008-06-27 16:28:00,2.06914,2.06974,2.06914,2.06929,11000000.0
2008-06-27 16:29:00,2.06972,2.06975,2.06947,2.06947,7000000.0
2008-06-27 16:30:00,2.06947,2.06947,2.06873,2.06901,8000000.0
2008-06-27 16:31:00,2.06904,2.06904,2.06889,2.06895,7000000.0
2008-06-27 16:32:00,2.06892,2.06892,2.06841,2.06841,8000000.0
2008-06-27 16:33:00,2.06776,2.06776,2.06643,2.06648,11000000.0
2008-06-27 16:34:00,2.06592,2.06592,2.0653,2.06536,8000000.0
2008-06-27 16:35:00,2.06549,2.0659,2.06549,2.06584,7000000.0
2008-06-27 16:36:00,2.06577,2.066,2.06577,2.06582,8000000.0
2008-06-27 16:37:00,2.06565,2.06565,2.06521,2.06534,8000000.0
2008-06-27 16:38:00,2.06545,2.06553,2.06503,2.06503,7000000.0
2008-06-27 16:39:00,2.06511,2.06549,2.06499,2.06549,8000000.0
2008-06-27 16:40:00,2.06565,2.06652,2.06565,2.06652,11000000.0
2008-06-27 16:41:00,2.06663,2.06707,2.06663,2.06695,10000000.0
2008-06-27 16:42:00,2.06701,2.06701,2.06663,2.06663,7000000.0
2008-06-27 16:43:00,2.06671,2.06671,2.06662,2.06669,7000000.0
2008-06-27 16:44:00,2.06686,2.06702,2.06685,2.06699,7000000.0
2008-06-27 16:45:00,2.06698,2.06745,2.06696,2.06745,11000000.0
2008-06-27 16:46:00,2.06752,2.06757,2.06716,2.06744,11000000.0
2008-06-27 16:47:00,2.0673,2.06774,2.0673,2.06774,7000000.0
2008-06-27 16:48:00,2.06768,2.06808,2.06768,2.06791,10000000.0
2008-06-27 16:49:00,2.06812,2.06855,2.06787,2.06855,8000000.0
2008-06-27 16:50:00,2.06834,2.06834,2.06809,2.06816,8000000.0
2008-06-27 16:51:00,2.06821,2.06821,2.06806,2.06816,9000000.0
2008-06-27 16:52:00,2.06814,2.06833,2.06814,2.0683,7000000.0
2008-06-27 16:53:00,2.0685,2.0685,2.06815,2.06817,8000000.0
2008-06-27 16:54:00,2.06821,2.06857,2.06821,2.06857,7000000.0
2008-06-27 16:55:00,2.06835,2.06884,2.06835,2.06849,11000000.0
2008-06-27 16:56:00,2.06852,2.06859,2.06835,2.06835,11000000.0
2008-06-27 16:57:00,2.06817,2.06817,2.06791,2.06795,7000000.0
2008-06-27 16:58:00,2.06812,2.06846,2.06812,2.06846,8000000.0
2008-06-27 16:59:00,2.06732,2.06966,2.06732,2.06966,7000000.0
2008-06-27 17:00:00,2.06983,2.06983,2.06918,2.06918,11000000.0
2008-06-27 17:01:00,2.06824,2.06824,2.06797,2.06803,7000000.0
2008-06-27 17:02:00,2.06827,2.0687,2.06827,2.06848,8000000.0
2008-06-27 17:03:00,2.06797,2.06797,2.0657,2.0672,7000000.0
2008-06-27 17:04:00,2.06727,2.0675,2.06712,2.06712,7000000.0
2008-06-27 17:05:00,2.06766,2.06832,2.06745,2.06832,10000000.0
2008-06-27 17:06:00,2.06803,2.06803,2.06784,2.06791,9000000.0
2008-06-27 17:07:00,2.06774,2.0679,2.06758,2.0679,8000000.0
2008-06-27 17:08:00,2.06812,2.06832,2.06812,2.06812,9000000.0
2008-06-27 17:09:00,2.06768,2.06768,2.06738,2.06742,8000000.0
2008-06-27 17:10:00,2.06727,2.0673,2.06702,2.0673,9000000.0
2008-06-27 17:11:00,2.06733,2.06742,2.06727,2.06733,8000000.0
2008-06-27 17:12:00,2.06738,2.06821,2.06722,2.06821,7000000.0
2008-06-27 17:13:00,2.06836,2.06836,2.06804,2.06804,8000000.0
2008-06-27 17:14:00,2.06803,2.06803,2.06771,2.06783,8000000.0
2008-06-27 17:15:00,2.06753,2.06761,2.0675,2.0675,7000000.0
2008-06-27 17:16:00,2.06767,2.06789,2.0676,2.06789,10000000.0
2008-06-27 17:17:00,2.06765,2.06784,2.06765,2.06783,7000000.0
2008-06-27 17:18:00,2.06811,2.0683,2.06806,2.06818,9000000.0
2008-06-27 17:19:00,2.06791,2.06801,2.06773,2.06792,7000000.0
2008-06-27 17:20:00,2.06795,2.06801,2.06779,2.06795,8000000.0
2008-06-27 17:21:00,2.06799,2.06839,2.06799,2.06833,10000000.0
2008-06-27 17:22:00,2.06846,2.06888,2.06846,2.0688,8000000.0
2008-06-27 17:23:00,2.06835,2.06857,2.06798,2.06814,8000000.0
2008-06-27 17:24:00,2.06791,2.06794,2.06772,2.06778,7000000.0
2008-06-27 17:25:00,2.06783,2.06805,2.06783,2.06805,7000000.0
2008-06-27 17:26:00,2.068,2.06806,2.06784,2.06804,7000000.0
2008-06-27 17:27:00,2.06831,2.06831,2.06809,2.06823,9000000.0
2008-06-27 17:28:00,2.0681,2.06818,2.06781,2.06807,7000000.0
2008-06-27 17:29:00,2.06813,2.06836,2.0681,2.06822,8000000.0
2008-06-27 17:30:00,2.06808,2.06816,2.06787,2.06807,8000000.0
2008-06-27 17:31:00,2.06816,2.06861,2.06816,2.06853,9000000.0
2008-06-27 17:32:00,2.06877,2.06877,2.06848,2.06877,8000000.0
2008-06-27 17:33:00,2.06879,2.06884,2.06868,2.06873,11000000.0
2008-06-27 17:34:00,2.06862,2.06874,2.06852,2.06873,9000000.0
2008-06-27 17:35:00,2.0687,2.0687,2.06846,2.06855,7000000.0
2008-06-27 17:36:00,2.06866,2.0688,2.06857,2.06876,7000000.0
2008-06-27 17:37:00,2.06889,2.06899,2.06877,2.06877,7000000.0
2008-06-27 17:38:00,2.0685,2.06855,2.06822,2.06844,8000000.0
2008-06-27 17:39:00,2.0687,2.0689,2.0687,2.0689,7000000.0
2008-06-27 17:40:00,2.06904,2.06923,2.06887,2.06918,9000000.0
2008-06-27 17:41:00,2.06947,2.0696,2.06942,2.06942,8000000.0
2008-06-27 17:42:00,2.06957,2.06957,2.06926,2.06929,11000000.0
2008-06-27 17:43:00,2.06931,2.06934,2.06922,2.06931,7000000.0
2008-06-27 17:44:00,2.06933,2.06953,2.06933,2.06951,10000000.0
2008-06-27 17:45:00,2.06957,2.06959,2.06943,2.06959,7000000.0
2008-06-27 17:46:00,2.06923,2.06923,2.0689,2.06899,8000000.0
2008-06-27 17:47:00,2.06898,2.06912,2.06865,2.06905,8000000.0
2008-06-27 17:48:00,2.06907,2.06917,2.06884,2.06891,7000000.0
2008-06-27 17:49:00,2.06865,2.06865,2.06843,2.06848,7000000.0
2008-06-27 17:50:00,2.06854,2.06894,2.06854,2.06894,7000000.0
2008-06-27 17:51:00,2.06902,2.06902,2.06887,2.06896,7000000.0
2008-06-27 17:52:00,2.06874,2.06874,2.06849,2.06872,7000000.0
2008-06-27 17:53:00,2.06861,2.06876,2.06861,2.06867,7000000.0
2008-06-27 17:54:00,2.0686,2.06863,2.06839,2.06839,11000000.0
2008-06-27 17:55:00,2.06858,2.06881,2.06848,2.06848,7000000.0
2008-06-27 17:56:00,2.06829,2.06829,2.06783,2.06783,7000000.0
2008-06-27 17:57:00,2.06781,2.0679,2.06777,2.06778,10000000.0
2008-06-27 17:58:00,2.06782,2.06834,2.06782,2.06834,10000000.0
2008-06-27 17:59:00,2.06824,2.06824,2.0671,2.0671,10000000.0
2008-06-27 18:00:00,2.06723,2.06761,2.06723,2.06757,10000000.0
2008-06-27 18:01:00,2.06763,2.06763,2.06751,2.06756,8000000.0
2008-06-27 18:02:00,2.06747,2.06769,2.06741,2.06741,8000000.0
2008-06-27 18:03:00,2.06754,2.06754,2.06718,2.06718,10000000.0
2008-06-27 18:04:00,2.06714,2.06714,2.0665,2.0665,8000000.0
2008-06-27 18:05:00,2.06643,2.06684,2.06643,2.06682,10000000.0
2008-06-27 18:06:00,2.0671,2.0671,2.06658,2.06658,10000000.0
2008-06-27 18:07:00,2.06673,2.06694,2.06673,2.06675,8000000.0
2008-06-27 18:08:00,2.06672,2.06682,2.06657,2.06657,8000000.0
2008-06-27 18:09:00,2.06641,2.06641,2.06614,2.0662,8000000.0
2008-06-27 18:10:00,2.06598,2.06621,2.06592,2.06599,11000000.0
2008-06-27 18:11:00,2.06624,2.06624,2.06607,2.06622,7000000.0
2008-06-27 18:12:00,2.06645,2.06662,2.06645,2.06662,9000000.0
2008-06-27 18:13:00,2.06662,2.06662,2.06601,2.06638,11000000.0
2008-06-27 18:14:00,2.06645,2.06648,2.06631,2.06631,7000000.0
2008-06-27 18:15:00,2.06631,2.06642,2.06622,2.06632,8000000.0
2008-06-27 18:16:00,2.0664,2.0664,2.0661,2.0661,11000000.0
2008-06-27 18:17:00,2.06627,2.06632,2.06615,2.06624,10000000.0
2008-06-27 18:18:00,2.06615,2.0662,2.06605,2.06616,8000000.0
2008-06-27 18:19:00,2.06606,2.06622,2.06606,2.06613,9000000.0
2008-06-27 18:20:00,2.06611,2.06611,2.0659,2.06595,7000000.0
2008-06-27 18:21:00,2.0662,2.06654,2.06418,2.06582,11000000.0
2008-06-27 18:22:00,2.06605,2.06618,2.06596,2.06618,11000000.0
2008-06-27 18:23:00,2.0661,2.0661,2.06583,2.06593,8000000.0
2008-06-27 18:24:00,2.06611,2.06617,2.06602,2.06608,10000000.0
2008-06-27 18:25:00,2.06597,2.06606,2.06587,2.06593,7000000.0
2008-06-27 18:26:00,2.06605,2.06605,2.06582,2.06603,8000000.0
2008-06-27 18:27:00,2.06603,2.0661,2.066,2.06608,7000000.0
2008-06-27 18:28:00,2.06592,2.06621,2.06592,2.06608,7000000.0
2008-06-27 18:29:00,2.06587,2.06603,2.06561,2.066,7000000.0
2008-06-27 18:30:00,2.06605,2.06631,2.06593,2.06631,8000000.0
2008-06-27 18:31:00,2.06668,2.06686,2.06661,2.06684,9000000.0
2008-06-27 18:32:00,2.06698,2.06722,2.06698,2.06708,11000000.0
2008-06-27 18:33:00,2.06713,2.06726,2.0671,2.06714,11000000.0
2008-06-27 18:34:00,2.06705,2.06705,2.06683,2.06683,7000000.0
2008-06-27 18:35:00,2.06697,2.06704,2.06685,2.06689,8000000.0
2008-06-27 18:36:00,2.06664,2.0667,2.0666,2.06665,7000000.0
2008-06-27 18:37:00,2.0662,2.0662,2.06543,2.06559,8000000.0
2008-06-27 18:38:00,2.06573,2.06605,2.06573,2.06585,8000000.0
2008-06-27 18:39:00,2.06601,2.0666,2.06599,2.0666,7000000.0
2008-06-27 18:40:00,2.06666,2.06683,2.06664,2.06682,7000000.0
2008-06-27 18:41:00,2.06674,2.06682,2.06656,2.06682,8000000.0
2008-06-27 18:42:00,2.06688,2.0669,2.06677,2.06684,11000000.0
2008-06-27 18:43:00,2.06683,2.06683,2.06626,2.06626,8000000.0
2008-06-27 18:44:00,2.06608,2.06648,2.06608,2.06648,7000000.0
2008-06-27 18:45:00,2.06663,2.06666,2.06642,2.06642,11000000.0
2008-06-27 18:46:00,2.0665,2.0667,2.06641,2.0667,9000000.0
2008-06-27 18:47:00,2.06659,2.06659,2.06603,2.06603,8000000.0
2008-06-27 18:48:00,2.06638,2.06646,2.06627,2.06645,9000000.0
2008-06-27 18:49:00,2.06627,2.06627,2.06601,2.06603,7000000.0
2008-06-27 18:50:00,2.06591,2.06591,2.06555,2.06555,11000000.0
2008-06-27 18:51:00,2.06592,2.06633,2.06592,2.06633,5000000.0
2008-06-27 18:52:00,2.06617,2.06624,2.06607,2.06624,8000000.0
2008-06-27 18:53:00,2.06606,2.06624,2.066,2.06603,11000000.0
2008-06-27 18:54:00,2.066,2.06611,2.06563,2.06563,7000000.0
2008-06-27 18:55:00,2.06563,2.06577,2.06563,2.06576,7000000.0
2008-06-27 18:56:00,2.06566,2.06574,2.06547,2.06547,7000000.0
2008-06-27 18:57:00,2.06564,2.06573,2.06564,2.06565,10000000.0
2008-06-27 18:58:00,2.06554,2.06576,2.06521,2.06575,9000000.0
2008-06-27 18:59:00,2.06649,2.06649,2.06623,2.06634,8000000.0
2008-06-27 19:00:00,2.06622,2.06622,2.066,2.06606,7000000.0
2008-06-27 19:01:00,2.06669,2.06734,2.06669,2.06734,7000000.0
2008-06-27 19:02:00,2.06708,2.06708,2.06664,2.06664,8000000.0
2008-06-27 19:03:00,2.06673,2.06733,2.06673,2.0673,7000000.0
2008-06-27 19:04:00,2.06744,2.06755,2.06733,2.06755,8000000.0
2008-06-27 19:05:00,2.06753,2.06778,2.0675,2.0675,8000000.0
2008-06-27 19:06:00,2.067,2.06743,2.06677,2.06725,8000000.0
2008-06-27 19:07:00,2.0673,2.0673,2.06707,2.06711,9000000.0
2008-06-27 19:08:00,2.06633,2.06633,2.06546,2.06546,8000000.0
2008-06-27 19:09:00,2.06588,2.06614,2.06588,2.06614,7000000.0
2008-06-27 19:10:00,2.06635,2.06635,2.06609,2.06628,11000000.0
2008-06-27 19:11:00,2.06655,2.06726,2.06655,2.06704,10000000.0
2008-06-27 19:12:00,2.06767,2.06784,2.06748,2.06748,7000000.0
2008-06-27 19:13:00,2.06735,2.06735,2.06553,2.06731,8000000.0
2008-06-27 19:14:00,2.06721,2.06721,2.0668,2.0668,8000000.0
2008-06-27 19:15:00,2.06711,2.06721,2.06698,2.06714,10000000.0
2008-06-27 19:16:00,2.06717,2.06734,2.06707,2.06721,8000000.0
2008-06-27 19:17:00,2.06733,2.06746,2.06719,2.06746,10000000.0
2008-06-27 19:18:00,2.06765,2.06782,2.06762,2.06762,11000000.0
2008-06-27 19:19:00,2.06738,2.06745,2.06731,2.06745,8000000.0
2008-06-27 19:20:00,2.06774,2.06786,2.06773,2.06773,11000000.0
2008-06-27 19:21:00,2.06777,2.06777,2.06747,2.06772,10000000.0
2008-06-27 19:22:00,2.06813,2.0682,2.06799,2.06815,9000000.0
2008-06-27 19:23:00,2.06803,2.06818,2.06795,2.06818,8000000.0
2008-06-27 19:24:00,2.06826,2.06841,2.06806,2.06841,9000000.0
2008-06-27 19:25:00,2.06835,2.06835,2.06808,2.06827,9000000.0
2008-06-27 19:26:00,2.06831,2.06838,2.06831,2.06838,7000000.0
2008-06-27 19:27:00,2.06836,2.06847,2.06836,2.06844,8000000.0
2008-06-27 19:28:00,2.06851,2.06851,2.06839,2.06844,10000000.0
2008-06-27 19:29:00,2.06784,2.06791,2.0677,2.06772,7000000.0
2008-06-27 19:30:00,2.06757,2.06793,2.06756,2.06793,10000000.0
2008-06-27 19:31:00,2.06814,2.06838,2.0681,2.06838,7000000.0
2008-06-27 19:32:00,2.06882,2.06882,2.06817,2.06817,10000000.0
2008-06-27 19:33:00,2.06762,2.06819,2.06762,2.06806,7000000.0
2008-06-27 19:34:00,2.06847,2.06864,2.06847,2.06864,8000000.0
2008-06-27 19:35:00,2.06884,2.06923,2.06884,2.06923,7000000.0
2008-06-27 19:36:00,2.06916,2.06959,2.06916,2.06959,7000000.0
2008-06-27 19:37:00,2.06979,2.06992,2.06979,2.06981,8000000.0
2008-06-27 19:38:00,2.06981,2.07007,2.06979,2.07007,8000000.0
2008-06-27 19:39:00,2.07081,2.07081,2.07021,2.07021,8000000.0
2008-06-27 19:40:00,2.07029,2.07035,2.06997,2.07035,7000000.0
2008-06-27 19:41:00,2.07047,2.07048,2.0702,2.07048,9000000.0
2008-06-27 19:42:00,2.07063,2.07088,2.07063,2.07084,7000000.0
2008-06-27 19:43:00,2.07092,2.07098,2.07081,2.07098,11000000.0
2008-06-27 19:44:00,2.07094,2.07094,2.07082,2.07082,8000000.0
2008-06-27 19:45:00,2.07092,2.07102,2.0708,2.0708,9000000.0
2008-06-27 19:46:00,2.07078,2.07078,2.07054,2.07054,7000000.0
2008-06-27 19:47:00,2.07071,2.07088,2.07069,2.07088,9000000.0
2008-06-27 19:48:00,2.07073,2.07077,2.07041,2.07046,8000000.0
2008-06-27 19:49:00,2.07022,2.07034,2.07016,2.07034,7000000.0
2008-06-27 19:50:00,2.07021,2.07021,2.06964,2.06964,7000000.0
2008-06-27 19:51:00,2.07031,2.07031,2.07009,2.07015,7000000.0
2008-06-27 19:52:00,2.06996,2.07017,2.06994,2.07017,7000000.0
2008-06-27 19:53:00,2.07004,2.07027,2.06999,2.07027,7000000.0
2008-06-27 19:54:00,2.07022,2.07022,2.07001,2.0701,8000000.0
2008-06-27 19:55:00,2.06992,2.07021,2.06992,2.0701,8000000.0
2008-06-27 19:56:00,2.07023,2.07023,2.06994,2.0701,8000000.0
2008-06-27 19:57:00,2.07012,2.07043,2.07005,2.07043,7000000.0
2008-06-27 19:58:00,2.07054,2.07074,2.07034,2.07074,10000000.0
2008-06-27 19:59:00,2.0706,2.07103,2.0706,2.07103,8000000.0
2008-06-27 20:00:00,2.07105,2.07117,2.0708,2.07104,7000000.0
2008-06-27 20:01:00,2.07106,2.07106,2.07048,2.07048,7000000.0
2008-06-27 20:02:00,2.07052,2.07066,2.07049,2.07054,7000000.0
2008-06-27 20:03:00,2.07087,2.07108,2.07082,2.07108,9000000.0
2008-06-27 20:04:00,2.07086,2.07146,2.07075,2.07146,9000000.0
2008-06-27 20:05:00,2.07159,2.07408,2.07136,2.07408,9000000.0
2008-06-27 20:06:00,2.07267,2.07267,2.07201,2.07201,11000000.0
2008-06-27 20:07:00,2.07222,2.0726,2.07222,2.0725,10000000.0
2008-06-27 20:08:00,2.07266,2.07272,2.07247,2.07272,8000000.0
2008-06-27 20:09:00,2.07297,2.07314,2.07295,2.07298,7000000.0
2008-06-27 20:10:00,2.07288,2.07307,2.07267,2.07269,8000000.0
2008-06-27 20:11:00,2.0726,2.07281,2.0726,2.07271,8000000.0
2008-06-27 20:12:00,2.07277,2.07277,2.0726,2.07268,7000000.0
2008-06-27 20:13:00,2.07258,2.07264,2.07248,2.07248,10000000.0
2008-06-27 20:14:00,2.07205,2.07205,2.07152,2.07195,7000000.0
2008-06-27 20:15:00,2.07199,2.07267,2.07199,2.07267,7000000.0
2008-06-27 20:16:00,2.07289,2.07302,2.07289,2.073,7000000.0
2008-06-27 20:17:00,2.073,2.07327,2.073,2.07306,11000000.0
2008-06-27 20:18:00,2.07283,2.07286,2.07271,2.07271,9000000.0
2008-06-27 20:19:00,2.07271,2.0731,2.07268,2.0731,8000000.0
2008-06-27 20:20:00,2.07324,2.07344,2.07318,2.07344,7000000.0
2008-06-27 20:21:00,2.0734,2.07343,2.07323,2.07343,11000000.0
2008-06-27 20:22:00,2.07325,2.07336,2.07312,2.07332,7000000.0
2008-06-27 20:23:00,2.07337,2.07337,2.0731,2.0731,7000000.0
2008-06-27 20:24:00,2.07291,2.07291,2.07268,2.07279,8000000.0
2008-06-27 20:25:00,2.0728,2.07339,2.0728,2.07339,11000000.0
2008-06-27 20:26:00,2.07295,2.07301,2.07289,2.07291,8000000.0
2008-06-27 20:27:00,2.07281,2.07281,2.07254,2.07262,9000000.0
2008-06-27 20:28:00,2.07242,2.07263,2.07229,2.07263,7000000.0
2008-06-27 20:29:00,2.07267,2.07301,2.07225,2.07225,8000000.0
2008-06-27 20:30:00,2.07233,2.07276,2.07233,2.07246,8000000.0
2008-06-27 20:31:00,2.0726,2.073,2.0726,2.073,7000000.0
2008-06-27 20:32:00,2.07298,2.07302,2.07279,2.07302,7000000.0
2008-06-27 20:33:00,2.07277,2.07303,2.07272,2.07303,7000000.0
2008-06-27 20:34:00,2.07297,2.07302,2.07285,2.07302,8000000.0
2008-06-27 20:35:00,2.07286,2.07302,2.07286,2.07301,9000000.0
2008-06-27 20:36:00,2.07285,2.0733,2.07285,2.0733,7000000.0
2008-06-27 20:37:00,2.07336,2.07351,2.07318,2.07351,11000000.0
2008-06-27 20:38:00,2.07359,2.07363,2.07348,2.07354,10000000.0
2008-06-27 20:39:00,2.07363,2.07369,2.07337,2.07362,9000000.0
2008-06-27 20:40:00,2.07348,2.07348,2.07287,2.07287,8000000.0
2008-06-27 20:41:00,2.07292,2.07314,2.07292,2.07309,8000000.0
2008-06-27 20:42:00,2.07296,2.07296,2.07256,2.07256,11000000.0
2008-06-27 20:43:00,2.07286,2.07293,2.07282,2.07292,8000000.0
2008-06-27 20:44:00,2.07295,2.07315,2.07291,2.07315,10000000.0
2008-06-27 20:45:00,2.07288,2.07288,2.07233,2.07233,7000000.0
2008-06-27 20:46:00,2.07226,2.07226,2.07215,2.07221,8000000.0
2008-06-27 20:47:00,2.0723,2.07235,2.0722,2.07231,7000000.0
2008-06-27 20:48:00,2.0723,2.07268,2.07211,2.07268,10000000.0
2008-06-27 20:49:00,2.07251,2.07275,2.07239,2.07239,7000000.0
2008-06-27 20:50:00,2.07239,2.07243,2.07227,2.07239,8000000.0
2008-06-27 20:51:00,2.07228,2.07228,2.07181,2.07181,9000000.0
2008-06-27 20:52:00,2.07175,2.07203,2.07175,2.07203,11000000.0
2008-06-27 20:53:00,2.07248,2.07261,2.07219,2.07219,11000000.0
2008-06-27 20:54:00,2.07238,2.07238,2.07197,2.07233,11000000.0
2008-06-27 20:55:00,2.07208,2.07221,2.07194,2.07194,8000000.0
2008-06-27 20:56:00,2.07172,2.07172,2.07152,2.07155,7000000.0
2008-06-27 20:57:00,2.07124,2.07126,2.0709,2.07124,9000000.0
2008-06-27 20:58:00,2.07154,2.07154,2.07105,2.07105,7000000.0
2008-06-27 20:59:00,2.07127,2.07181,2.07127,2.07181,7000000.0
2008-06-27 21:00:00,2.07187,2.07187,2.07158,2.07172,7000000.0
2008-06-27 21:01:00,2.07232,2.07312,2.07232,2.07312,7000000.0
2008-06-27 21:02:00,2.07267,2.07267,2.07212,2.07212,7000000.0
2008-06-27 21:03:00,2.07194,2.07219,2.07194,2.0721,8000000.0
2008-06-27 21:04:00,2.07212,2.07225,2.0719,2.07223,7000000.0
2008-06-27 21:05:00,2.07253,2.07262,2.07253,2.07257,7000000.0
2008-06-27 21:06:00,2.07244,2.07258,2.07236,2.07253,8000000.0
2008-06-27 21:07:00,2.07279,2.073,2.07279,2.07292,8000000.0
2008-06-27 21:08:00,2.07309,2.07318,2.07303,2.07318,10000000.0
2008-06-27 21:09:00,2.07312,2.07314,2.07304,2.07304,10000000.0
2008-06-27 21:10:00,2.07315,2.07315,2.07304,2.07315,8000000.0
2008-06-27 21:11:00,2.07281,2.07283,2.07252,2.07252,7000000.0
2008-06-27 21:12:00,2.07259,2.07298,2.07259,2.07298,8000000.0
2008-06-27 21:13:00,2.07336,2.07336,2.07309,2.07328,10000000.0
2008-06-27 21:14:00,2.0732,2.0732,2.07266,2.07266,8000000.0
2008-06-27 21:15:00,2.073,2.07323,2.07291,2.07291,8000000.0
2008-06-27 21:16:00,2.07305,2.07308,2.0729,2.0729,7000000.0
2008-06-27 21:17:00,2.07292,2.07305,2.07274,2.07305,6000000.0
2008-06-27 21:18:00,2.07352,2.07352,2.07322,2.07322,7000000.0
2008-06-27 21:19:00,2.07339,2.07356,2.07329,2.07356,9000000.0
2008-06-27 21:20:00,2.07347,2.07365,2.07344,2.07354,11000000.0
2008-06-27 21:21:00,2.07367,2.07373,2.07359,2.0737,10000000.0
2008-06-27 21:22:00,2.07372,2.07372,2.07339,2.07347,10000000.0
2008-06-27 21:23:00,2.07364,2.07364,2.07342,2.07352,7000000.0
2008-06-27 21:24:00,2.0736,2.07373,2.07357,2.07362,11000000.0
2008-06-27 21:25:00,2.07374,2.07383,2.07367,2.07383,7000000.0
2008-06-27 21:26:00,2.07374,2.07379,2.07368,2.07369,7000000.0
2008-06-27 21:27:00,2.07372,2.07372,2.07357,2.0737,7000000.0
2008-06-27 21:28:00,2.07373,2.07377,2.07356,2.07377,7000000.0
2008-06-27 21:29:00,2.07382,2.07408,2.07382,2.07408,8000000.0
2008-06-27 21:30:00,2.07421,2.07444,2.07421,2.07436,8000000.0
2008-06-27 21:31:00,2.07442,2.07455,2.07436,2.07455,8000000.0
2008-06-27 21:32:00,2.07434,2.0745,2.07429,2.07429,7000000.0
2008-06-27 21:33:00,2.07432,2.07447,2.07419,2.07434,11000000.0
2008-06-27 21:34:00,2.07432,2.07439,2.07423,2.07439,11000000.0
2008-06-27 21:35:00,2.07433,2.07433,2.07405,2.07425,11000000.0
2008-06-27 21:36:00,2.07425,2.07436,2.07417,2.07431,8000000.0
2008-06-27 21:37:00,2.07365,2.07417,2.07365,2.07416,8000000.0
2008-06-27 21:38:00,2.07425,2.07432,2.07411,2.07432,8000000.0
2008-06-27 21:39:00,2.07435,2.07437,2.07426,2.07429,9000000.0
2008-06-27 21:40:00,2.0743,2.07446,2.0743,2.0743,7000000.0
2008-06-27 21:41:00,2.07438,2.07438,2.07411,2.07424,9000000.0
2008-06-27 21:42:00,2.0743,2.07436,2.07425,2.07432,7000000.0
2008-06-27 21:43:00,2.07424,2.07429,2.07368,2.07368,9000000.0
2008-06-27 21:44:00,2.07411,2.07432,2.07408,2.07432,8000000.0
2008-06-27 21:45:00,2.07429,2.07463,2.07429,2.07435,10000000.0
2008-06-27 21:46:00,2.07416,2.07436,2.07416,2.07436,8000000.0
2008-06-27 21:47:00,2.07438,2.07438,2.07421,2.07426,8000000.0
2008-06-27 21:48:00,2.07355,2.07429,2.07355,2.07424,8000000.0
2008-06-27 21:49:00,2.07422,2.07439,2.07422,2.07439,8000000.0
2008-06-27 21:50:00,2.07445,2.07445,2.07417,2.07417,8000000.0
2008-06-27 21:51:00,2.07409,2.07409,2.07372,2.07372,7000000.0
2008-06-27 21:52:00,2.07401,2.07401,2.07383,2.07383,7000000.0
2008-06-27 21:53:00,2.07376,2.07397,2.07368,2.07397,7000000.0
2008-06-27 21:54:00,2.07414,2.0743,2.07398,2.0743,7000000.0
2008-06-27 21:55:00,2.07434,2.07438,2.07422,2.07436,7000000.0
2008-06-27 21:56:00,2.07432,2.07441,2.07355,2.07376,8000000.0
2008-06-27 21:57:00,2.07474,2.07483,2.07451,2.07451,7000000.0
2008-06-27 21:58:00,2.07445,2.07497,2.07445,2.07491,7000000.0
2008-06-27 21:59:00,2.07513,2.07537,2.0751,2.07519,8000000.0
2008-06-27 22:00:00,2.0754,2.07582,2.0754,2.07571,10000000.0
2008-06-27 22:01:00,2.0758,2.07582,2.07559,2.07579,9000000.0
2008-06-27 22:02:00,2.07559,2.07575,2.07558,2.07563,8000000.0
2008-06-27 22:03:00,2.07579,2.07579,2.07529,2.07529,7000000.0
2008-06-27 22:04:00,2.07542,2.07588,2.07542,2.07588,8000000.0
2008-06-27 22:05:00,2.07556,2.07566,2.07535,2.07562,10000000.0
2008-06-27 22:06:00,2.07533,2.07533,2.07512,2.07521,7000000.0
2008-06-27 22:07:00,2.07506,2.07522,2.07493,2.07493,8000000.0
2008-06-27 22:08:00,2.07513,2.07526,2.07513,2.07513,8000000.0
2008-06-27 22:09:00,2.07522,2.07524,2.07496,2.07515,9000000.0
2008-06-27 22:10:00,2.07502,2.07517,2.07502,2.07504,8000000.0
2008-06-27 22:11:00,2.07522,2.07551,2.07517,2.07551,9000000.0
2008-06-27 22:12:00,2.07579,2.07581,2.07569,2.07581,8000000.0
2008-06-27 22:13:00,2.07587,2.07599,2.07587,2.07595,7000000.0
2008-06-27 22:14:00,2.07595,2.07595,2.07575,2.07586,11000000.0
2008-06-27 22:15:00,2.07597,2.07597,2.07592,2.07595,6000000.0
2008-06-27 22:16:00,2.07587,2.07597,2.07572,2.07589,9000000.0
2008-06-27 22:17:00,2.07589,2.07589,2.07572,2.07585,7000000.0
2008-06-27 22:18:00,2.07576,2.07581,2.07549,2.07581,8000000.0
2008-06-27 22:19:00,2.07599,2.076,2.07589,2.07599,7000000.0
2008-06-27 22:20:00,2.07517,2.07517,2.07481,2.07481,7000000.0
2008-06-27 22:21:00,2.07589,2.07602,2.07589,2.07593,9000000.0
2008-06-27 22:22:00,2.0759,2.07594,2.07584,2.07592,7000000.0
2008-06-27 22:23:00,2.07597,2.07597,2.07583,2.07588,9000000.0
2008-06-27 22:24:00,2.07479,2.07527,2.07479,2.07523,7000000.0
2008-06-27 22:25:00,2.07595,2.07595,2.07569,2.07592,8000000.0
2008-06-27 22:26:00,2.0756,2.07582,2.0756,2.07582,9000000.0
2008-06-27 22:27:00,2.0755,2.07562,2.0754,2.0754,8000000.0
2008-06-27 22:28:00,2.0758,2.0758,2.07544,2.07544,8000000.0
2008-06-27 22:29:00,2.07503,2.07582,2.07503,2.07582,10000000.0
2008-06-27 22:30:00,2.07572,2.07572,2.07468,2.0747,7000000.0
2008-06-27 22:31:00,2.07441,2.0746,2.07434,2.07434,9000000.0
2008-06-27 22:32:00,2.07433,2.0744,2.07409,2.0744,8000000.0
2008-06-27 22:33:00,2.07482,2.07482,2.07427,2.07452,7000000.0
2008-06-27 22:34:00,2.07441,2.07441,2.07429,2.07429,7000000.0
2008-06-27 22:35:00,2.07449,2.07472,2.07449,2.07457,8000000.0
2008-06-27 22:36:00,2.07473,2.07483,2.07472,2.07481,10000000.0
2008-06-27 22:38:00,2.07482,2.07484,2.07474,2.07474,8000000.0
2008-06-27 22:39:00,2.0747,2.07481,2.07466,2.07481,9000000.0
2008-06-27 22:40:00,2.07487,2.07487,2.07442,2.07479,7000000.0
2008-06-27 22:41:00,2.0749,2.07509,2.0749,2.07507,8000000.0
2008-06-27 22:42:00,2.07502,2.07502,2.07455,2.07455,7000000.0
2008-06-27 22:43:00,2.07454,2.07461,2.07442,2.07461,7000000.0
2008-06-27 22:44:00,2.07463,2.07482,2.07463,2.07482,7000000.0
2008-06-27 22:45:00,2.07536,2.07584,2.07536,2.07569,7000000.0
2008-06-27 22:46:00,2.07559,2.07569,2.07548,2.07569,8000000.0
2008-06-27 22:47:00,2.07536,2.07538,2.07522,2.07522,11000000.0
2008-06-27 22:48:00,2.07536,2.07536,2.07482,2.07483,8000000.0
2008-06-27 22:49:00,2.07464,2.07476,2.07459,2.07476,7000000.0
2008-06-27 22:50:00,2.07498,2.07534,2.07498,2.07531,7000000.0
2008-06-27 22:51:00,2.07498,2.07498,2.07461,2.07461,10000000.0
2008-06-27 22:52:00,2.07443,2.07462,2.07436,2.07437,8000000.0
2008-06-27 22:53:00,2.07426,2.07442,2.0742,2.0742,7000000.0
2008-06-27 22:54:00,2.07463,2.07463,2.07403,2.07404,8000000.0
2008-06-27 22:55:00,2.07425,2.07438,2.07412,2.07412,7000000.0
2008-06-27 22:56:00,2.07431,2.07431,2.0742,2.0743,7000000.0
2008-06-27 22:57:00,2.07436,2.07442,2.07425,2.07439,7000000.0
2008-06-27 22:58:00,2.07447,2.07452,2.07436,2.07452,5000000.0
2008-06-27 22:59:00,2.07429,2.07429,2.07416,2.07426,7000000.0
2008-06-29 23:00:00,2.0723,2.07261,2.0723,2.07261,8000000.0
2008-06-29 23:01:00,2.07252,2.07261,2.07221,2.07258,8000000.0
2008-06-29 23:02:00,2.07219,2.07219,2.0713,2.0713,8000000.0
2008-06-29 23:03:00,2.07281,2.07281,2.07212,2.07212,7000000.0
2008-06-29 23:04:00,2.07201,2.07216,2.07166,2.07216,8000000.0
2008-06-29 23:05:00,2.0719,2.07203,2.0713,2.07134,8000000.0
2008-06-29 23:06:00,2.07011,2.07048,2.07011,2.07021,9000000.0
2008-06-29 23:07:00,2.07161,2.07196,2.07137,2.07162,10000000.0
2008-06-29 23:08:00,2.0724,2.07252,2.07203,2.07203,7000000.0
2008-06-29 23:10:00,2.07053,2.07123,2.07049,2.07123,11000000.0
2008-06-29 23:11:00,2.07111,2.07195,2.07111,2.07195,7000000.0
2008-06-29 23:12:00,2.07172,2.07172,2.07109,2.07109,7000000.0
2008-06-29 23:13:00,2.07095,2.07101,2.07084,2.07101,7000000.0
2008-06-29 23:14:00,2.07098,2.07098,2.07077,2.07078,11000000.0
2008-06-29 23:15:00,2.07067,2.07092,2.07062,2.07092,9000000.0
2008-06-29 23:16:00,2.07226,2.07226,2.07163,2.072,11000000.0
2008-06-29 23:17:00,2.07087,2.07087,2.07067,2.0708,7000000.0
2008-06-29 23:18:00,2.07103,2.07189,2.07103,2.07189,8000000.0
2008-06-29 23:19:00,2.07178,2.07186,2.07165,2.07183,7000000.0
2008-06-29 23:20:00,2.07168,2.07168,2.07111,2.07168,9000000.0
2008-06-29 23:22:00,2.07169,2.07188,2.07169,2.07188,5000000.0
2008-06-29 23:23:00,2.07183,2.07187,2.07166,2.07183,8000000.0
2008-06-29 23:24:00,2.0719,2.07198,2.0719,2.07198,7000000.0
2008-06-29 23:25:00,2.07186,2.07186,2.07166,2.07169,7000000.0
2008-06-29 23:26:00,2.07138,2.07164,2.07115,2.07115,8000000.0
2008-06-29 23:27:00,2.07112,2.07145,2.07112,2.07136,5000000.0
2008-06-29 23:28:00,2.07125,2.07142,2.07123,2.07134,10000000.0
2008-06-29 23:29:00,2.07131,2.07131,2.07057,2.07115,9000000.0
2008-06-29 23:30:00,2.07122,2.0713,2.07079,2.07096,8000000.0
2008-06-29 23:31:00,2.07038,2.0705,2.07037,2.07037,7000000.0
2008-06-29 23:32:00,2.07115,2.0712,2.07112,2.07117,8000000.0
2008-06-29 23:34:00,2.07112,2.07121,2.07111,2.07115,11000000.0
2008-06-29 23:35:00,2.07107,2.07121,2.07107,2.07121,9000000.0
2008-06-29 23:36:00,2.07108,2.07109,2.07072,2.07109,7000000.0
2008-06-29 23:37:00,2.07061,2.07065,2.07024,2.07024,9000000.0
2008-06-29 23:38:00,2.07036,2.07109,2.07036,2.07109,8000000.0
2008-06-29 23:39:00,2.07131,2.07138,2.07109,2.07125,10000000.0
2008-06-29 23:40:00,2.07144,2.07159,2.07139,2.07159,7000000.0
2008-06-29 23:41:00,2.07167,2.07192,2.07167,2.07175,8000000.0
2008-06-29 23:42:00,2.07184,2.07194,2.0718,2.07187,6000000.0
2008-06-29 23:43:00,2.07141,2.07141,2.07088,2.07107,7000000.0
2008-06-29 23:44:00,2.07165,2.07184,2.07165,2.07184,7000000.0
2008-06-29 23:46:00,2.07141,2.07146,2.07098,2.07131,8000000.0
2008-06-29 23:47:00,2.07122,2.07207,2.0711,2.07207,8000000.0
2008-06-29 23:48:00,2.07213,2.07213,2.07139,2.07139,7000000.0
2008-06-29 23:49:00,2.07143,2.07194,2.07138,2.07194,10000000.0
2008-06-29 23:50:00,2.07252,2.07252,2.07204,2.07204,8000000.0
2008-06-29 23:51:00,2.07201,2.07224,2.0717,2.07222,7000000.0
2008-06-29 23:52:00,2.07228,2.07326,2.07228,2.07326,11000000.0
2008-06-29 23:53:00,2.0734,2.0734,2.0732,2.07327,8000000.0
2008-06-29 23:54:00,2.07091,2.07305,2.07091,2.07305,9000000.0
2008-06-29 23:55:00,2.07278,2.07278,2.07225,2.07228,8000000.0
2008-06-29 23:56:00,2.07252,2.07256,2.07164,2.07164,8000000.0
2008-06-29 23:57:00,2.07152,2.07152,2.07134,2.07152,8000000.0
2008-06-29 23:58:00,2.07164,2.07222,2.07164,2.07219,7000000.0
2008-06-29 23:59:00,2.07224,2.0723,2.0721,2.0723,9000000.0
2008-06-30 00:00:00,2.07259,2.07309,2.07259,2.07309,7000000.0
2008-06-30 00:01:00,2.07305,2.07308,2.07268,2.07268,8000000.0
2008-06-30 00:02:00,2.07282,2.07311,2.07282,2.07308,8000000.0
2008-06-30 00:03:00,2.07317,2.07317,2.07286,2.07286,10000000.0
2008-06-30 00:04:00,2.07302,2.07306,2.07282,2.07295,7000000.0
2008-06-30 00:05:00,2.0729,2.0731,2.0728,2.0731,11000000.0
2008-06-30 00:06:00,2.07307,2.07313,2.07288,2.07289,10000000.0
2008-06-30 00:07:00,2.07296,2.07301,2.07255,2.07278,8000000.0
2008-06-30 00:08:00,2.07281,2.07299,2.07263,2.07299,9000000.0
2008-06-30 00:09:00,2.07289,2.07289,2.07196,2.07196,7000000.0
2008-06-30 00:10:00,2.07206,2.0726,2.07198,2.07198,8000000.0
2008-06-30 00:11:00,2.0721,2.07248,2.07207,2.07248,11000000.0
2008-06-30 00:12:00,2.07244,2.07267,2.07239,2.07239,7000000.0
2008-06-30 00:13:00,2.07206,2.07245,2.07201,2.07245,8000000.0
2008-06-30 00:14:00,2.07266,2.07266,2.07167,2.07167,8000000.0
2008-06-30 00:15:00,2.0718,2.0718,2.07147,2.07147,8000000.0
2008-06-30 00:16:00,2.07228,2.07277,2.07228,2.07277,7000000.0
2008-06-30 00:17:00,2.07259,2.07269,2.07255,2.07256,9000000.0
2008-06-30 00:18:00,2.07258,2.07258,2.07186,2.07186,10000000.0
2008-06-30 00:19:00,2.0719,2.07226,2.0719,2.07226,11000000.0
2008-06-30 00:20:00,2.07211,2.07251,2.07211,2.0725,8000000.0
2008-06-30 00:21:00,2.07238,2.07271,2.07238,2.07269,7000000.0
2008-06-30 00:22:00,2.07289,2.07308,2.07289,2.07305,9000000.0
2008-06-30 00:23:00,2.07303,2.0733,2.07303,2.0733,8000000.0
2008-06-30 00:24:00,2.07337,2.07337,2.07316,2.07326,10000000.0
2008-06-30 00:25:00,2.07325,2.07332,2.07324,2.07324,9000000.0
2008-06-30 00:26:00,2.0735,2.07354,2.07324,2.07324,7000000.0
2008-06-30 00:27:00,2.07346,2.07351,2.07304,2.07304,9000000.0
2008-06-30 00:28:00,2.07336,2.07336,2.07305,2.07305,9000000.0
2008-06-30 00:29:00,2.07283,2.07296,2.07273,2.07281,8000000.0
2008-06-30 00:30:00,2.07285,2.07285,2.07223,2.07223,11000000.0
2008-06-30 00:31:00,2.07234,2.07295,2.07233,2.07295,8000000.0
2008-06-30 00:32:00,2.07308,2.07308,2.07235,2.0728,8000000.0
2008-06-30 00:33:00,2.07288,2.07299,2.07288,2.07288,7000000.0
2008-06-30 00:34:00,2.07293,2.07299,2.07268,2.07268,8000000.0
2008-06-30 00:35:00,2.07316,2.07319,2.07307,2.07311,10000000.0
2008-06-30 00:36:00,2.07305,2.07305,2.07262,2.07265,7000000.0
2008-06-30 00:37:00,2.07303,2.07303,2.0725,2.0725,8000000.0
2008-06-30 00:38:00,2.07278,2.07278,2.07197,2.07238,7000000.0
2008-06-30 00:39:00,2.07297,2.07301,2.07282,2.07283,10000000.0
2008-06-30 00:40:00,2.07227,2.07262,2.0722,2.0722,7000000.0
2008-06-30 00:41:00,2.07204,2.07255,2.07204,2.07255,10000000.0
2008-06-30 00:42:00,2.07231,2.07231,2.07165,2.07165,11000000.0
2008-06-30 00:43:00,2.07248,2.07248,2.0719,2.0719,8000000.0
2008-06-30 00:44:00,2.07263,2.07282,2.07263,2.07282,7000000.0
2008-06-30 00:45:00,2.07277,2.07277,2.07265,2.07265,8000000.0
2008-06-30 00:46:00,2.07253,2.07274,2.07253,2.07269,11000000.0
2008-06-30 00:47:00,2.0728,2.07281,2.0721,2.0721,7000000.0
2008-06-30 00:48:00,2.07176,2.07187,2.07148,2.07187,10000000.0
2008-06-30 00:49:00,2.07172,2.07173,2.07163,2.07173,10000000.0
2008-06-30 00:50:00,2.07173,2.07173,2.07164,2.07173,8000000.0
2008-06-30 00:51:00,2.07179,2.07198,2.07176,2.07176,7000000.0
2008-06-30 00:52:00,2.07185,2.07185,2.07171,2.07179,8000000.0
2008-06-30 00:53:00,2.07153,2.07183,2.07147,2.07183,10000000.0
2008-06-30 00:54:00,2.07206,2.07206,2.07152,2.07152,8000000.0
2008-06-30 00:55:00,2.07162,2.07181,2.07151,2.07181,7000000.0
2008-06-30 00:56:00,2.07219,2.07223,2.07205,2.07223,7000000.0
2008-06-30 00:57:00,2.07222,2.07233,2.07194,2.07233,8000000.0
2008-06-30 00:58:00,2.07251,2.07261,2.07202,2.07204,8000000.0
2008-06-30 00:59:00,2.07241,2.07275,2.07207,2.07275,7000000.0
2008-06-30 01:00:00,2.07286,2.07294,2.07259,2.07259,9000000.0
2008-06-30 01:01:00,2.07294,2.07294,2.07223,2.07223,7000000.0
2008-06-30 01:02:00,2.07205,2.07208,2.07149,2.07159,8000000.0
2008-06-30 01:03:00,2.07144,2.07144,2.07119,2.07137,10000000.0
2008-06-30 01:04:00,2.07122,2.07149,2.07114,2.07129,8000000.0
2008-06-30 01:05:00,2.07176,2.07209,2.0715,2.0715,7000000.0
2008-06-30 01:06:00,2.07136,2.07178,2.071,2.071,8000000.0
2008-06-30 01:07:00,2.07147,2.07166,2.07147,2.07154,7000000.0
2008-06-30 01:08:00,2.07162,2.07162,2.07086,2.07086,8000000.0
2008-06-30 01:09:00,2.07059,2.07066,2.07054,2.07054,7000000.0
2008-06-30 01:10:00,2.07074,2.07111,2.07073,2.0711,11000000.0
2008-06-30 01:11:00,2.07115,2.07115,2.07073,2.07079,11000000.0
2008-06-30 01:12:00,2.07089,2.07105,2.07029,2.07029,11000000.0
2008-06-30 01:13:00,2.07075,2.07081,2.07073,2.07073,7000000.0
2008-06-30 01:14:00,2.07084,2.07084,2.07,2.07,8000000.0
2008-06-30 01:15:00,2.07035,2.07113,2.07035,2.07113,7000000.0
2008-06-30 01:16:00,2.07114,2.07114,2.07049,2.07052,9000000.0
2008-06-30 01:17:00,2.07081,2.07121,2.07081,2.07119,8000000.0
2008-06-30 01:18:00,2.07114,2.07171,2.07092,2.07171,8000000.0
2008-06-30 01:19:00,2.072,2.07241,2.072,2.07241,7000000.0
2008-06-30 01:20:00,2.07244,2.07249,2.07238,2.07238,8000000.0
2008-06-30 01:22:00,2.07238,2.07243,2.07226,2.07243,7000000.0
2008-06-30 01:23:00,2.07221,2.07235,2.07202,2.07202,7000000.0
2008-06-30 01:24:00,2.07192,2.07202,2.07186,2.07201,11000000.0
2008-06-30 01:25:00,2.07163,2.07182,2.07163,2.07182,7000000.0
2008-06-30 01:26:00,2.07182,2.07182,2.07156,2.07156,8000000.0
2008-06-30 01:27:00,2.07172,2.07172,2.07129,2.07129,7000000.0
2008-06-30 01:28:00,2.07107,2.0716,2.07107,2.07158,8000000.0
2008-06-30 01:29:00,2.07102,2.07145,2.07052,2.07145,10000000.0
2008-06-30 01:30:00,2.07193,2.07193,2.07147,2.07147,7000000.0
2008-06-30 01:31:00,2.07182,2.07182,2.07165,2.07168,7000000.0
2008-06-30 01:32:00,2.07128,2.07201,2.07128,2.07201,9000000.0
2008-06-30 01:33:00,2.07151,2.07214,2.07129,2.07214,7000000.0
2008-06-30 01:34:00,2.07147,2.07208,2.0711,2.07208,11000000.0
2008-06-30 01:35:00,2.07217,2.07234,2.072,2.07234,8000000.0
2008-06-30 01:36:00,2.07144,2.07158,2.07091,2.07158,10000000.0
2008-06-30 01:37:00,2.07178,2.07185,2.07174,2.07175,8000000.0
2008-06-30 01:38:00,2.07234,2.07262,2.072,2.072,7000000.0
2008-06-30 01:39:00,2.07143,2.07174,2.07115,2.07174,9000000.0
2008-06-30 01:40:00,2.07228,2.0725,2.07201,2.0725,11000000.0
2008-06-30 01:41:00,2.07255,2.07255,2.07232,2.07232,5000000.0
2008-06-30 01:42:00,2.07224,2.07224,2.07174,2.07209,9000000.0
2008-06-30 01:43:00,2.07219,2.07227,2.07212,2.07227,9000000.0
2008-06-30 01:44:00,2.07246,2.07261,2.07233,2.07233,8000000.0
2008-06-30 01:45:00,2.07221,2.07235,2.07199,2.07233,7000000.0
2008-06-30 01:46:00,2.07215,2.07215,2.07142,2.0719,7000000.0
2008-06-30 01:47:00,2.07204,2.07215,2.07204,2.0721,7000000.0
2008-06-30 01:48:00,2.072,2.07204,2.07133,2.07133,8000000.0
2008-06-30 01:49:00,2.07119,2.07163,2.07119,2.07163,8000000.0
2008-06-30 01:50:00,2.07139,2.07139,2.06973,2.06973,7000000.0
2008-06-30 01:51:00,2.07028,2.07042,2.06958,2.06958,10000000.0
2008-06-30 01:52:00,2.06955,2.07,2.06955,2.06978,8000000.0
2008-06-30 01:53:00,2.06935,2.06935,2.06833,2.06833,8000000.0
2008-06-30 01:54:00,2.06925,2.06992,2.06921,2.06992,10000000.0
2008-06-30 01:55:00,2.06994,2.06994,2.06959,2.06959,9000000.0
2008-06-30 01:56:00,2.06987,2.06995,2.068,2.06991,10000000.0
2008-06-30 01:57:00,2.07001,2.07007,2.06956,2.06979,9000000.0
2008-06-30 01:58:00,2.06988,2.06997,2.06952,2.06952,8000000.0
2008-06-30 01:59:00,2.06967,2.06995,2.06957,2.06995,11000000.0
2008-06-30 02:00:00,2.06992,2.06992,2.06959,2.06979,11000000.0
2008-06-30 02:01:00,2.0697,2.06997,2.0697,2.06984,8000000.0
2008-06-30 02:02:00,2.07017,2.07018,2.0699,2.07013,9000000.0
2008-06-30 02:03:00,2.07018,2.07059,2.06867,2.07031,10000000.0
2008-06-30 02:04:00,2.07022,2.07066,2.07022,2.07027,9000000.0
2008-06-30 02:05:00,2.07042,2.07055,2.06995,2.06997,10000000.0
2008-06-30 02:06:00,2.06972,2.07012,2.06968,2.07012,8000000.0
2008-06-30 02:07:00,2.07024,2.07031,2.06937,2.06998,8000000.0
2008-06-30 02:08:00,2.06989,2.07021,2.06955,2.07002,10000000.0
2008-06-30 02:09:00,2.07047,2.07073,2.07012,2.07012,7000000.0
2008-06-30 02:10:00,2.07014,2.07076,2.07014,2.07024,8000000.0
2008-06-30 02:11:00,2.0701,2.07043,2.0701,2.07043,8000000.0
2008-06-30 02:12:00,2.07016,2.0705,2.06996,2.0705,7000000.0
2008-06-30 02:13:00,2.07066,2.07067,2.07037,2.07067,7000000.0
2008-06-30 02:14:00,2.06981,2.06981,2.06937,2.06955,7000000.0
2008-06-30 02:15:00,2.07002,2.07031,2.06994,2.06994,8000000.0
2008-06-30 02:16:00,2.07017,2.07036,2.07017,2.07032,9000000.0
2008-06-30 02:17:00,2.07008,2.07008,2.06992,2.07001,9000000.0
2008-06-30 02:18:00,2.06976,2.06977,2.06965,2.06965,5000000.0
2008-06-30 02:19:00,2.06989,2.06989,2.06939,2.06966,11000000.0
2008-06-30 02:20:00,2.06965,2.06965,2.06932,2.06932,9000000.0
2008-06-30 02:21:00,2.06949,2.06994,2.06949,2.06983,7000000.0
2008-06-30 02:22:00,2.07008,2.07021,2.07008,2.07021,8000000.0
2008-06-30 02:23:00,2.07005,2.07047,2.07002,2.07018,10000000.0
2008-06-30 02:24:00,2.06949,2.07034,2.06949,2.07027,8000000.0
2008-06-30 02:25:00,2.0707,2.0707,2.07046,2.07046,11000000.0
2008-06-30 02:26:00,2.07043,2.07045,2.07036,2.07041,7000000.0
2008-06-30 02:27:00,2.07026,2.07037,2.07008,2.07027,9000000.0
2008-06-30 02:28:00,2.07045,2.07045,2.07032,2.07038,7000000.0
2008-06-30 02:29:00,2.06944,2.07012,2.06944,2.07012,7000000.0
2008-06-30 02:30:00,2.07026,2.07026,2.06922,2.06982,10000000.0
2008-06-30 02:31:00,2.06986,2.06986,2.06972,2.06985,8000000.0
2008-06-30 02:32:00,2.06974,2.06974,2.06934,2.06934,7000000.0
2008-06-30 02:33:00,2.06887,2.06946,2.06886,2.06946,8000000.0
2008-06-30 02:34:00,2.06962,2.06965,2.06954,2.06962,7000000.0
2008-06-30 02:35:00,2.06964,2.06988,2.06953,2.06953,11000000.0
2008-06-30 02:36:00,2.06939,2.06961,2.0693,2.06961,7000000.0
2008-06-30 02:37:00,2.06969,2.07015,2.06969,2.07015,7000000.0
2008-06-30 02:38:00,2.06969,2.06973,2.06933,2.06943,7000000.0
2008-06-30 02:39:00,2.06965,2.06967,2.06943,2.06967,8000000.0
2008-06-30 02:40:00,2.06953,2.06989,2.06938,2.06949,7000000.0
2008-06-30 02:41:00,2.06998,2.06998,2.0696,2.06989,8000000.0
2008-06-30 02:42:00,2.07003,2.07003,2.06955,2.06963,8000000.0
2008-06-30 02:43:00,2.06929,2.06929,2.06909,2.06915,9000000.0
2008-06-30 02:44:00,2.06896,2.06896,2.06883,2.06894,7000000.0
2008-06-30 02:45:00,2.06864,2.06896,2.06864,2.06896,8000000.0
2008-06-30 02:46:00,2.06891,2.06899,2.06873,2.06876,7000000.0
2008-06-30 02:47:00,2.06846,2.06851,2.06799,2.06799,11000000.0
2008-06-30 02:48:00,2.06814,2.06843,2.06814,2.06843,11000000.0
2008-06-30 02:49:00,2.06814,2.06823,2.06779,2.0679,11000000.0
2008-06-30 02:50:00,2.06836,2.06854,2.06836,2.06847,7000000.0
2008-06-30 02:51:00,2.06851,2.06851,2.06808,2.06816,8000000.0
2008-06-30 02:52:00,2.06797,2.06811,2.06789,2.06789,7000000.0
2008-06-30 02:53:00,2.06791,2.06838,2.06745,2.06838,8000000.0
2008-06-30 02:54:00,2.06854,2.06873,2.06852,2.0686,7000000.0
2008-06-30 02:55:00,2.06903,2.06922,2.06902,2.0691,8000000.0
2008-06-30 02:56:00,2.06894,2.06905,2.06866,2.06905,10000000.0
2008-06-30 02:57:00,2.06921,2.06933,2.06907,2.06907,8000000.0
2008-06-30 02:58:00,2.06906,2.06917,2.06896,2.06899,7000000.0
2008-06-30 02:59:00,2.06898,2.06913,2.06898,2.06903,9000000.0
2008-06-30 03:00:00,2.06888,2.06914,2.06888,2.06914,7000000.0
2008-06-30 03:01:00,2.06909,2.06909,2.06866,2.06873,8000000.0
2008-06-30 03:02:00,2.06881,2.06881,2.06837,2.06839,8000000.0
2008-06-30 03:03:00,2.06812,2.06852,2.06812,2.06823,7000000.0
2008-06-30 03:04:00,2.06891,2.06921,2.06891,2.06911,7000000.0
2008-06-30 03:05:00,2.06894,2.06894,2.06817,2.06817,8000000.0
2008-06-30 03:06:00,2.06831,2.06897,2.06831,2.06894,10000000.0
2008-06-30 03:07:00,2.06894,2.0691,2.06893,2.0691,8000000.0
2008-06-30 03:08:00,2.06895,2.06955,2.06895,2.06955,7000000.0
2008-06-30 03:09:00,2.06985,2.07048,2.06985,2.07048,8000000.0
2008-06-30 03:10:00,2.07057,2.07057,2.0699,2.07046,10000000.0
2008-06-30 03:11:00,2.07009,2.07057,2.07008,2.07057,10000000.0
2008-06-30 03:12:00,2.0704,2.07046,2.07021,2.07021,7000000.0
2008-06-30 03:13:00,2.07008,2.07008,2.06937,2.06937,11000000.0
2008-06-30 03:14:00,2.06955,2.07024,2.06928,2.07024,8000000.0
2008-06-30 03:15:00,2.07038,2.07043,2.07016,2.07043,7000000.0
2008-06-30 03:16:00,2.07025,2.07035,2.06987,2.06987,8000000.0
2008-06-30 03:17:00,2.0698,2.06987,2.06934,2.06987,11000000.0
2008-06-30 03:18:00,2.06988,2.06991,2.06975,2.06986,10000000.0
2008-06-30 03:19:00,2.07021,2.07044,2.07001,2.0703,7000000.0
2008-06-30 03:20:00,2.07044,2.07045,2.07022,2.07036,10000000.0
2008-06-30 03:21:00,2.07001,2.07001,2.06958,2.06981,7000000.0
2008-06-30 03:22:00,2.06982,2.07005,2.06979,2.07005,8000000.0
2008-06-30 03:23:00,2.07002,2.07007,2.06984,2.07007,7000000.0
2008-06-30 03:24:00,2.07002,2.07002,2.06986,2.07002,10000000.0
2008-06-30 03:25:00,2.07025,2.07025,2.06986,2.06994,8000000.0
2008-06-30 03:26:00,2.06974,2.07055,2.06974,2.07055,7000000.0
2008-06-30 03:27:00,2.07073,2.07083,2.07049,2.07083,8000000.0
2008-06-30 03:28:00,2.07065,2.07072,2.07051,2.07068,8000000.0
2008-06-30 03:29:00,2.07055,2.0706,2.07029,2.0706,11000000.0
2008-06-30 03:30:00,2.07097,2.07097,2.06962,2.06962,8000000.0
2008-06-30 03:31:00,2.0703,2.07056,2.0703,2.07043,9000000.0
2008-06-30 03:32:00,2.07005,2.07005,2.06975,2.06982,9000000.0
2008-06-30 03:33:00,2.06986,2.07032,2.06986,2.07005,7000000.0
2008-06-30 03:34:00,2.07004,2.07012,2.0695,2.0695,9000000.0
2008-06-30 03:35:00,2.06891,2.06906,2.06841,2.06847,10000000.0
2008-06-30 03:36:00,2.06927,2.06927,2.06852,2.06853,8000000.0
2008-06-30 03:37:00,2.06859,2.06876,2.06826,2.06838,9000000.0
2008-06-30 03:38:00,2.06898,2.06933,2.06898,2.06914,7000000.0
2008-06-30 03:39:00,2.06918,2.06939,2.06918,2.06934,8000000.0
2008-06-30 03:40:00,2.06916,2.06931,2.06916,2.0693,11000000.0
2008-06-30 03:41:00,2.06922,2.06922,2.06902,2.06902,10000000.0
2008-06-30 03:42:00,2.06883,2.06883,2.06845,2.06862,9000000.0
2008-06-30 03:43:00,2.06872,2.06903,2.06872,2.06903,7000000.0
2008-06-30 03:44:00,2.06911,2.06934,2.06911,2.0692,8000000.0
2008-06-30 03:45:00,2.06882,2.06928,2.06879,2.06928,8000000.0
2008-06-30 03:46:00,2.06957,2.06962,2.06934,2.06938,8000000.0
2008-06-30 03:47:00,2.06926,2.06946,2.06923,2.06934,7000000.0
2008-06-30 03:48:00,2.06947,2.06947,2.06864,2.06864,11000000.0
2008-06-30 03:49:00,2.06824,2.06852,2.06809,2.06852,8000000.0
2008-06-30 03:50:00,2.0684,2.06846,2.06823,2.06823,7000000.0
2008-06-30 03:51:00,2.06861,2.06877,2.06859,2.0687,9000000.0
2008-06-30 03:52:00,2.06874,2.06901,2.06874,2.06901,8000000.0
2008-06-30 03:53:00,2.06892,2.06895,2.06871,2.06871,10000000.0
2008-06-30 03:54:00,2.06891,2.06891,2.06845,2.06845,11000000.0
2008-06-30 03:55:00,2.06825,2.06864,2.06806,2.06864,7000000.0
2008-06-30 03:56:00,2.06848,2.06892,2.06835,2.06835,10000000.0
2008-06-30 03:57:00,2.06815,2.0682,2.06799,2.06815,8000000.0
2008-06-30 03:58:00,2.06805,2.06826,2.06804,2.06808,8000000.0
2008-06-30 03:59:00,2.06813,2.06834,2.06807,2.06807,7000000.0
2008-06-30 04:00:00,2.06854,2.06855,2.06828,2.06855,9000000.0
2008-06-30 04:01:00,2.0686,2.06891,2.0686,2.06891,7000000.0
2008-06-30 04:02:00,2.06862,2.06862,2.06823,2.06841,8000000.0
2008-06-30 04:03:00,2.06837,2.069,2.06837,2.06898,8000000.0
2008-06-30 04:04:00,2.06886,2.06886,2.06785,2.06846,8000000.0
2008-06-30 04:05:00,2.06876,2.06876,2.06647,2.06647,9000000.0
2008-06-30 04:06:00,2.06883,2.06883,2.06849,2.0687,8000000.0
2008-06-30 04:07:00,2.06881,2.06881,2.06853,2.06876,11000000.0
2008-06-30 04:08:00,2.06893,2.06912,2.06893,2.069,7000000.0
2008-06-30 04:09:00,2.069,2.06945,2.069,2.06945,8000000.0
2008-06-30 04:10:00,2.06955,2.06971,2.06935,2.06945,10000000.0
2008-06-30 04:11:00,2.06884,2.06953,2.06884,2.06953,7000000.0
2008-06-30 04:12:00,2.06978,2.07,2.06941,2.0699,8000000.0
2008-06-30 04:13:00,2.06995,2.07056,2.06995,2.06995,8000000.0
2008-06-30 04:14:00,2.07002,2.07008,2.06985,2.06985,7000000.0
2008-06-30 04:15:00,2.07009,2.07009,2.06997,2.06997,7000000.0
2008-06-30 04:16:00,2.07018,2.07047,2.07009,2.07047,7000000.0
2008-06-30 04:17:00,2.06991,2.06991,2.06955,2.06955,6000000.0
2008-06-30 04:18:00,2.06972,2.07,2.06972,2.06984,8000000.0
2008-06-30 04:19:00,2.07026,2.07027,2.07007,2.07007,7000000.0
2008-06-30 04:20:00,2.06913,2.06991,2.06897,2.0698,10000000.0
2008-06-30 04:21:00,2.06993,2.06993,2.06916,2.06916,8000000.0
2008-06-30 04:22:00,2.0698,2.07001,2.06974,2.06974,9000000.0
2008-06-30 04:23:00,2.06974,2.07024,2.06974,2.07024,7000000.0
2008-06-30 04:24:00,2.07056,2.07056,2.07012,2.07012,9000000.0
2008-06-30 04:25:00,2.07029,2.07064,2.07017,2.07017,11000000.0
2008-06-30 04:26:00,2.07006,2.07013,2.07002,2.07003,7000000.0
2008-06-30 04:27:00,2.07005,2.07009,2.07001,2.07006,8000000.0
2008-06-30 04:28:00,2.0702,2.07034,2.07016,2.07016,7000000.0
2008-06-30 04:29:00,2.07024,2.07049,2.07024,2.07049,8000000.0
2008-06-30 04:30:00,2.07048,2.07048,2.07019,2.07032,9000000.0
2008-06-30 04:31:00,2.07019,2.07048,2.07019,2.07048,10000000.0
2008-06-30 04:32:00,2.07087,2.07095,2.07055,2.07088,4000000.0
2008-06-30 04:33:00,2.07065,2.07065,2.06991,2.07043,8000000.0
2008-06-30 04:34:00,2.07077,2.07077,2.07059,2.07059,7000000.0
2008-06-30 04:35:00,2.0707,2.0707,2.07049,2.07063,7000000.0
2008-06-30 04:36:00,2.07051,2.07051,2.07045,2.07048,8000000.0
2008-06-30 04:37:00,2.07053,2.07056,2.07036,2.07036,5000000.0
2008-06-30 04:38:00,2.07031,2.07044,2.07003,2.07003,9000000.0
2008-06-30 04:39:00,2.0699,2.06993,2.06979,2.06993,9000000.0
2008-06-30 04:40:00,2.06996,2.07011,2.06979,2.07011,7000000.0
2008-06-30 04:41:00,2.07006,2.07006,2.06993,2.07005,8000000.0
2008-06-30 04:42:00,2.07027,2.07033,2.07008,2.07019,7000000.0
2008-06-30 04:43:00,2.06986,2.07045,2.06977,2.07045,11000000.0
2008-06-30 04:44:00,2.07061,2.0707,2.07053,2.07062,9000000.0
2008-06-30 04:45:00,2.0704,2.0708,2.0704,2.07074,11000000.0
2008-06-30 04:46:00,2.07086,2.07124,2.07084,2.07124,7000000.0
2008-06-30 04:47:00,2.07117,2.07117,2.07053,2.07053,7000000.0
2008-06-30 04:48:00,2.07048,2.07048,2.06994,2.06994,7000000.0
2008-06-30 04:49:00,2.07027,2.0705,2.07021,2.07033,11000000.0
2008-06-30 04:50:00,2.07016,2.07025,2.06998,2.07004,9000000.0
2008-06-30 04:51:00,2.07006,2.07061,2.07006,2.07061,7000000.0
2008-06-30 04:52:00,2.07134,2.07155,2.0713,2.07137,10000000.0
2008-06-30 04:53:00,2.07112,2.07133,2.07096,2.07096,9000000.0
2008-06-30 04:54:00,2.07132,2.07132,2.07116,2.07123,8000000.0
2008-06-30 04:55:00,2.07146,2.07146,2.07116,2.07125,8000000.0
2008-06-30 04:56:00,2.07111,2.07111,2.07093,2.07093,7000000.0
2008-06-30 04:57:00,2.07066,2.07079,2.07058,2.07058,8000000.0
2008-06-30 04:58:00,2.07064,2.07109,2.07064,2.07109,8000000.0
2008-06-30 04:59:00,2.0715,2.07161,2.07145,2.07148,8000000.0
2008-06-30 05:00:00,2.0717,2.0717,2.07085,2.07085,7000000.0
2008-06-30 05:01:00,2.06994,2.06994,2.0694,2.06942,5000000.0
2008-06-30 05:02:00,2.06964,2.0698,2.06938,2.06938,7000000.0
2008-06-30 05:03:00,2.06911,2.06911,2.0689,2.06903,7000000.0
2008-06-30 05:04:00,2.06866,2.06894,2.06866,2.06887,7000000.0
2008-06-30 05:05:00,2.06889,2.06906,2.06889,2.06894,8000000.0
2008-06-30 05:06:00,2.06861,2.06921,2.06861,2.06921,7000000.0
2008-06-30 05:07:00,2.06926,2.06926,2.06898,2.06924,8000000.0
2008-06-30 05:08:00,2.06921,2.06921,2.06863,2.06863,10000000.0
2008-06-30 05:09:00,2.06872,2.06872,2.0685,2.06852,7000000.0
2008-06-30 05:10:00,2.06852,2.06867,2.06851,2.0686,7000000.0
2008-06-30 05:11:00,2.06862,2.06862,2.06818,2.06827,8000000.0
2008-06-30 05:12:00,2.06824,2.06826,2.06802,2.06802,11000000.0
2008-06-30 05:13:00,2.06802,2.06824,2.06798,2.06812,8000000.0
2008-06-30 05:14:00,2.06798,2.06831,2.06798,2.0682,7000000.0
2008-06-30 05:15:00,2.06817,2.06817,2.06797,2.06797,7000000.0
2008-06-30 05:16:00,2.06781,2.06781,2.06748,2.06748,7000000.0
2008-06-30 05:17:00,2.06705,2.06766,2.06699,2.06766,7000000.0
2008-06-30 05:18:00,2.06787,2.06833,2.06779,2.06833,8000000.0
2008-06-30 05:19:00,2.06828,2.06828,2.06811,2.06824,7000000.0
2008-06-30 05:20:00,2.06791,2.06828,2.06778,2.06828,9000000.0
2008-06-30 05:21:00,2.06865,2.06873,2.06863,2.0687,8000000.0
2008-06-30 05:22:00,2.06774,2.06869,2.06774,2.06849,7000000.0
2008-06-30 05:23:00,2.06848,2.06848,2.06835,2.06836,10000000.0
2008-06-30 05:24:00,2.06807,2.06884,2.06807,2.06853,8000000.0
2008-06-30 05:25:00,2.06864,2.0689,2.06864,2.0689,7000000.0
2008-06-30 05:26:00,2.06918,2.06918,2.06889,2.06902,7000000.0
2008-06-30 05:27:00,2.06888,2.069,2.06879,2.06879,8000000.0
2008-06-30 05:28:00,2.069,2.06924,2.069,2.06913,9000000.0
2008-06-30 05:29:00,2.06916,2.06916,2.06887,2.06897,7000000.0
2008-06-30 05:30:00,2.06902,2.06902,2.0687,2.06872,10000000.0
2008-06-30 05:31:00,2.06886,2.06928,2.06886,2.0692,8000000.0
2008-06-30 05:32:00,2.06916,2.06916,2.06889,2.06889,8000000.0
2008-06-30 05:33:00,2.06854,2.06854,2.0681,2.0681,9000000.0
2008-06-30 05:34:00,2.06814,2.06861,2.06799,2.06861,8000000.0
2008-06-30 05:35:00,2.06937,2.06944,2.06901,2.06901,7000000.0
2008-06-30 05:36:00,2.06912,2.06921,2.06904,2.06904,9000000.0
2008-06-30 05:37:00,2.06919,2.06929,2.0691,2.06929,7000000.0
2008-06-30 05:38:00,2.06915,2.06915,2.06882,2.06882,9000000.0
2008-06-30 05:39:00,2.06886,2.06886,2.06861,2.06866,7000000.0
2008-06-30 05:40:00,2.06858,2.06858,2.06836,2.06851,7000000.0
2008-06-30 05:41:00,2.06848,2.06848,2.06837,2.06837,8000000.0
2008-06-30 05:42:00,2.06842,2.06859,2.06818,2.06859,7000000.0
2008-06-30 05:43:00,2.06891,2.06891,2.06866,2.06881,9000000.0
2008-06-30 05:44:00,2.06834,2.06834,2.06811,2.06814,6000000.0
2008-06-30 05:45:00,2.06817,2.06867,2.06817,2.06867,11000000.0
2008-06-30 05:46:00,2.06869,2.06869,2.06836,2.06836,7000000.0
2008-06-30 05:47:00,2.06813,2.06813,2.06784,2.06784,8000000.0
2008-06-30 05:48:00,2.06771,2.0679,2.06771,2.0679,9000000.0
2008-06-30 05:49:00,2.06774,2.06777,2.06753,2.06753,8000000.0
2008-06-30 05:50:00,2.06798,2.06798,2.06711,2.06735,9000000.0
2008-06-30 05:51:00,2.06785,2.06851,2.06785,2.06851,8000000.0
2008-06-30 05:52:00,2.06882,2.06882,2.06813,2.06857,8000000.0
2008-06-30 05:53:00,2.06868,2.06881,2.06868,2.06878,7000000.0
2008-06-30 05:54:00,2.06878,2.06878,2.0686,2.06864,10000000.0
2008-06-30 05:55:00,2.06865,2.06869,2.06859,2.06866,8000000.0
2008-06-30 05:56:00,2.06872,2.06916,2.06872,2.06916,7000000.0
2008-06-30 05:57:00,2.06901,2.06903,2.06873,2.06873,8000000.0
2008-06-30 05:58:00,2.06863,2.06892,2.06853,2.06892,9000000.0
2008-06-30 05:59:00,2.06863,2.06863,2.0681,2.0681,10000000.0
2008-06-30 06:00:00,2.068,2.06819,2.068,2.06817,8000000.0
2008-06-30 06:01:00,2.06807,2.06828,2.06806,2.06819,7000000.0
2008-06-30 06:02:00,2.0683,2.06856,2.06813,2.06856,7000000.0
2008-06-30 06:03:00,2.06864,2.06864,2.06792,2.06792,8000000.0
2008-06-30 06:04:00,2.068,2.0683,2.068,2.06823,7000000.0
2008-06-30 06:05:00,2.06813,2.06832,2.06798,2.06832,7000000.0
2008-06-30 06:06:00,2.06834,2.06834,2.0682,2.0683,7000000.0
2008-06-30 06:07:00,2.0679,2.0679,2.06745,2.06775,7000000.0
2008-06-30 06:08:00,2.0682,2.06823,2.0677,2.0677,7000000.0
2008-06-30 06:09:00,2.06756,2.06825,2.06756,2.06825,8000000.0
2008-06-30 06:10:00,2.06831,2.06831,2.06813,2.06816,8000000.0
2008-06-30 06:11:00,2.06816,2.06816,2.06789,2.06789,8000000.0
2008-06-30 06:12:00,2.06793,2.06801,2.06788,2.06801,8000000.0
2008-06-30 06:13:00,2.0679,2.0679,2.06768,2.06768,8000000.0
2008-06-30 06:14:00,2.06786,2.06811,2.06784,2.06785,10000000.0
2008-06-30 06:15:00,2.06781,2.06781,2.0673,2.0673,8000000.0
2008-06-30 06:16:00,2.06745,2.06782,2.06745,2.06782,9000000.0
2008-06-30 06:17:00,2.06795,2.06795,2.06782,2.06782,7000000.0
2008-06-30 06:18:00,2.0679,2.06811,2.06764,2.06811,9000000.0
2008-06-30 06:19:00,2.06763,2.06815,2.06763,2.06815,7000000.0
2008-06-30 06:20:00,2.06827,2.06828,2.06807,2.06809,9000000.0
2008-06-30 06:21:00,2.06804,2.06804,2.06774,2.06801,8000000.0
2008-06-30 06:22:00,2.06807,2.06807,2.06777,2.06783,8000000.0
2008-06-30 06:23:00,2.06785,2.06798,2.06774,2.06794,8000000.0
2008-06-30 06:24:00,2.068,2.06803,2.0678,2.06803,11000000.0
2008-06-30 06:25:00,2.06812,2.06823,2.06804,2.06823,11000000.0
2008-06-30 06:26:00,2.06818,2.06818,2.068,2.06806,11000000.0
2008-06-30 06:27:00,2.068,2.06813,2.068,2.06812,7000000.0
2008-06-30 06:28:00,2.06816,2.06816,2.06783,2.06785,8000000.0
2008-06-30 06:29:00,2.06783,2.06795,2.06715,2.06715,8000000.0
2008-06-30 06:30:00,2.06781,2.06781,2.06768,2.06778,8000000.0
2008-06-30 06:31:00,2.06786,2.06804,2.06776,2.06804,7000000.0
2008-06-30 06:32:00,2.06808,2.06811,2.068,2.06806,7000000.0
2008-06-30 06:33:00,2.06843,2.06844,2.06836,2.06836,7000000.0
2008-06-30 06:34:00,2.06827,2.06831,2.06815,2.06831,7000000.0
2008-06-30 06:35:00,2.06839,2.06871,2.06839,2.06847,11000000.0
2008-06-30 06:36:00,2.06848,2.06871,2.0683,2.06871,7000000.0
2008-06-30 06:37:00,2.06875,2.06878,2.06863,2.06864,10000000.0
2008-06-30 06:38:00,2.06848,2.06884,2.06845,2.06884,10000000.0
2008-06-30 06:39:00,2.06881,2.06881,2.06865,2.06873,11000000.0
2008-06-30 06:40:00,2.06891,2.06906,2.06873,2.069,9000000.0
2008-06-30 06:41:00,2.06909,2.06909,2.06883,2.06884,7000000.0
2008-06-30 06:42:00,2.0689,2.06909,2.06887,2.06902,6000000.0
2008-06-30 06:43:00,2.06888,2.06902,2.06882,2.06895,7000000.0
2008-06-30 06:44:00,2.06905,2.06924,2.06904,2.06924,8000000.0
2008-06-30 06:45:00,2.06933,2.06948,2.06931,2.06931,8000000.0
2008-06-30 06:46:00,2.06933,2.06955,2.06921,2.06955,10000000.0
2008-06-30 06:47:00,2.06951,2.06951,2.06937,2.06941,8000000.0
2008-06-30 06:48:00,2.0693,2.06936,2.06921,2.06925,7000000.0
2008-06-30 06:49:00,2.06914,2.06914,2.06851,2.06857,8000000.0
2008-06-30 06:50:00,2.06843,2.0686,2.06843,2.06858,10000000.0
2008-06-30 06:51:00,2.06867,2.06883,2.06866,2.06874,10000000.0
2008-06-30 06:52:00,2.0688,2.06886,2.06871,2.06883,8000000.0
2008-06-30 06:53:00,2.06885,2.06901,2.06877,2.06892,8000000.0
2008-06-30 06:54:00,2.0691,2.0691,2.06887,2.06887,7000000.0
2008-06-30 06:55:00,2.06886,2.06897,2.06853,2.06893,7000000.0
2008-06-30 06:56:00,2.06874,2.06878,2.06861,2.06862,8000000.0
2008-06-30 06:57:00,2.06862,2.06891,2.06862,2.06875,7000000.0
2008-06-30 06:58:00,2.06903,2.06903,2.0687,2.0687,7000000.0
2008-06-30 06:59:00,2.06846,2.06873,2.06846,2.06866,7000000.0
2008-06-30 07:00:00,2.06896,2.06897,2.06877,2.06877,7000000.0
2008-06-30 07:01:00,2.06912,2.0697,2.06912,2.0697,7000000.0
2008-06-30 07:02:00,2.06971,2.06971,2.06921,2.06957,9000000.0
2008-06-30 07:03:00,2.06951,2.06951,2.06911,2.06916,7000000.0
2008-06-30 07:04:00,2.06918,2.06949,2.06908,2.06949,8000000.0
2008-06-30 07:05:00,2.06964,2.06964,2.06952,2.06963,11000000.0
2008-06-30 07:06:00,2.06935,2.06975,2.06935,2.06949,11000000.0
2008-06-30 07:07:00,2.06935,2.06935,2.06914,2.06914,11000000.0
2008-06-30 07:08:00,2.06937,2.06937,2.06913,2.0692,9000000.0
2008-06-30 07:09:00,2.0691,2.0691,2.06864,2.06869,8000000.0
2008-06-30 07:10:00,2.06847,2.06861,2.06833,2.06833,7000000.0
2008-06-30 07:11:00,2.06859,2.06859,2.06829,2.06846,10000000.0
2008-06-30 07:12:00,2.0685,2.06868,2.0685,2.06868,7000000.0
2008-06-30 07:13:00,2.06867,2.06892,2.06857,2.06892,8000000.0
2008-06-30 07:14:00,2.06889,2.06895,2.06838,2.06838,7000000.0
2008-06-30 07:15:00,2.06807,2.06807,2.06778,2.06788,10000000.0
2008-06-30 07:16:00,2.06797,2.06833,2.06774,2.06833,8000000.0
2008-06-30 07:17:00,2.06824,2.06853,2.06824,2.06853,11000000.0
2008-06-30 07:18:00,2.06844,2.06848,2.06826,2.06848,8000000.0
2008-06-30 07:19:00,2.06845,2.06845,2.06828,2.06831,8000000.0
2008-06-30 07:20:00,2.06845,2.06859,2.06822,2.06859,9000000.0
2008-06-30 07:21:00,2.06863,2.06884,2.06863,2.06868,10000000.0
2008-06-30 07:22:00,2.06833,2.06833,2.06731,2.06754,11000000.0
2008-06-30 07:23:00,2.06798,2.0683,2.06798,2.06807,7000000.0
2008-06-30 07:24:00,2.06826,2.06826,2.06777,2.06777,9000000.0
2008-06-30 07:25:00,2.06778,2.06778,2.06752,2.06767,8000000.0
2008-06-30 07:26:00,2.06769,2.06776,2.06746,2.06754,7000000.0
2008-06-30 07:27:00,2.06765,2.06867,2.0676,2.06867,7000000.0
2008-06-30 07:28:00,2.06855,2.06869,2.06855,2.06869,7000000.0
2008-06-30 07:29:00,2.06861,2.06896,2.06861,2.06881,8000000.0
2008-06-30 07:30:00,2.06863,2.06869,2.06848,2.06855,8000000.0
2008-06-30 07:31:00,2.06884,2.06895,2.06853,2.06853,7000000.0
2008-06-30 07:32:00,2.06848,2.06868,2.0683,2.06868,9000000.0
2008-06-30 07:33:00,2.06861,2.06861,2.06825,2.06825,8000000.0
2008-06-30 07:34:00,2.06819,2.06862,2.06819,2.06852,11000000.0
2008-06-30 07:35:00,2.06862,2.06862,2.06834,2.06834,8000000.0
2008-06-30 07:36:00,2.06832,2.06849,2.06828,2.06849,7000000.0
2008-06-30 07:37:00,2.06853,2.06856,2.06845,2.06854,7000000.0
2008-06-30 07:38:00,2.06878,2.06878,2.06849,2.06864,11000000.0
2008-06-30 07:39:00,2.06841,2.06841,2.06799,2.06799,7000000.0
2008-06-30 07:40:00,2.06753,2.06753,2.06731,2.06731,8000000.0
2008-06-30 07:41:00,2.06721,2.06733,2.0672,2.06733,9000000.0
2008-06-30 07:42:00,2.0675,2.06763,2.06747,2.06755,11000000.0
2008-06-30 07:43:00,2.06724,2.06724,2.06677,2.06677,7000000.0
2008-06-30 07:44:00,2.0671,2.06755,2.0671,2.06755,7000000.0
2008-06-30 07:45:00,2.06766,2.06766,2.06752,2.06762,7000000.0
2008-06-30 07:46:00,2.06748,2.06752,2.0674,2.0674,10000000.0
2008-06-30 07:47:00,2.06726,2.06734,2.06725,2.06734,7000000.0
2008-06-30 07:48:00,2.06729,2.06746,2.06715,2.06715,8000000.0
2008-06-30 07:49:00,2.06725,2.06765,2.06713,2.06713,8000000.0
2008-06-30 07:50:00,2.06709,2.06709,2.06676,2.06676,7000000.0
2008-06-30 07:51:00,2.06678,2.06678,2.0663,2.06662,8000000.0
2008-06-30 07:52:00,2.06667,2.06684,2.06667,2.06669,10000000.0
2008-06-30 07:53:00,2.06644,2.06724,2.06644,2.06724,11000000.0
2008-06-30 07:54:00,2.06754,2.06764,2.06734,2.06746,9000000.0
2008-06-30 07:55:00,2.06769,2.06788,2.06769,2.06773,9000000.0
2008-06-30 07:56:00,2.06781,2.06797,2.06773,2.06797,9000000.0
2008-06-30 07:57:00,2.06807,2.06818,2.06796,2.06796,7000000.0
2008-06-30 07:58:00,2.0683,2.0683,2.06787,2.06788,7000000.0
2008-06-30 07:59:00,2.06773,2.06791,2.06755,2.06777,7000000.0
2008-06-30 08:00:00,2.06775,2.06781,2.06754,2.06754,8000000.0
2008-06-30 08:01:00,2.06804,2.06804,2.06773,2.068,10000000.0
2008-06-30 08:02:00,2.06812,2.0683,2.06812,2.0683,7000000.0
2008-06-30 08:03:00,2.06782,2.068,2.06772,2.068,8000000.0
2008-06-30 08:04:00,2.06768,2.0678,2.0676,2.0676,8000000.0
2008-06-30 08:05:00,2.06773,2.06773,2.06755,2.06756,8000000.0
2008-06-30 08:06:00,2.06751,2.06763,2.0675,2.06763,7000000.0
2008-06-30 08:07:00,2.06794,2.06809,2.06794,2.06795,7000000.0
2008-06-30 08:08:00,2.06791,2.0681,2.06784,2.06784,7000000.0
2008-06-30 08:09:00,2.0679,2.06795,2.06776,2.06782,7000000.0
2008-06-30 08:10:00,2.06778,2.06779,2.0676,2.0676,7000000.0
2008-06-30 08:11:00,2.06795,2.06812,2.0679,2.06803,8000000.0
2008-06-30 08:12:00,2.06812,2.06812,2.06798,2.06804,9000000.0
2008-06-30 08:13:00,2.0679,2.06805,2.0679,2.06803,7000000.0
2008-06-30 08:14:00,2.06788,2.06801,2.06786,2.06801,9000000.0
2008-06-30 08:15:00,2.06791,2.06794,2.06784,2.06784,8000000.0
2008-06-30 08:16:00,2.06776,2.06798,2.06771,2.06779,11000000.0
2008-06-30 08:17:00,2.06771,2.06797,2.06762,2.06762,7000000.0
2008-06-30 08:18:00,2.06753,2.06775,2.06729,2.06775,9000000.0
2008-06-30 08:19:00,2.06784,2.06784,2.06738,2.06773,7000000.0
2008-06-30 08:20:00,2.06762,2.06777,2.06757,2.06773,8000000.0
2008-06-30 08:21:00,2.06759,2.06775,2.06759,2.06767,8000000.0
2008-06-30 08:22:00,2.06771,2.06774,2.0674,2.0674,8000000.0
2008-06-30 08:23:00,2.06742,2.06746,2.06727,2.06744,7000000.0
2008-06-30 08:24:00,2.06751,2.06773,2.0675,2.06773,7000000.0
2008-06-30 08:25:00,2.06768,2.06768,2.06729,2.06729,8000000.0
2008-06-30 08:26:00,2.06707,2.0672,2.06693,2.06693,7000000.0
2008-06-30 08:27:00,2.06719,2.06755,2.06719,2.06755,10000000.0
2008-06-30 08:28:00,2.06759,2.06798,2.06759,2.06798,7000000.0
2008-06-30 08:29:00,2.06799,2.06799,2.06751,2.06751,10000000.0
2008-06-30 08:30:00,2.06755,2.06755,2.06714,2.06714,7000000.0
2008-06-30 08:31:00,2.06701,2.0672,2.06701,2.0672,10000000.0
2008-06-30 08:32:00,2.06707,2.06718,2.06705,2.06705,8000000.0
2008-06-30 08:33:00,2.067,2.067,2.06635,2.06635,7000000.0
2008-06-30 08:34:00,2.06638,2.06678,2.06638,2.06641,9000000.0
2008-06-30 08:35:00,2.06599,2.06599,2.06569,2.06585,9000000.0
2008-06-30 08:36:00,2.06607,2.06627,2.06591,2.06625,8000000.0
2008-06-30 08:37:00,2.06633,2.06658,2.06623,2.06651,9000000.0
2008-06-30 08:38:00,2.06637,2.06672,2.06637,2.06672,10000000.0
2008-06-30 08:39:00,2.06675,2.06687,2.06673,2.06687,11000000.0
2008-06-30 08:40:00,2.06641,2.06647,2.0663,2.06632,8000000.0
2008-06-30 08:41:00,2.06623,2.06634,2.06618,2.06623,11000000.0
2008-06-30 08:42:00,2.06637,2.06655,2.06629,2.06635,10000000.0
2008-06-30 08:43:00,2.06585,2.0662,2.06564,2.0662,8000000.0
2008-06-30 08:44:00,2.06648,2.06661,2.06601,2.06601,10000000.0
2008-06-30 08:45:00,2.06597,2.06597,2.06562,2.06562,8000000.0
2008-06-30 08:46:00,2.06514,2.06514,2.06321,2.06507,8000000.0
2008-06-30 08:47:00,2.0651,2.0651,2.06488,2.06507,7000000.0
2008-06-30 08:48:00,2.06528,2.06588,2.06511,2.06588,10000000.0
2008-06-30 08:49:00,2.06596,2.06596,2.06544,2.06544,11000000.0
2008-06-30 08:50:00,2.06545,2.06574,2.06543,2.06574,7000000.0
2008-06-30 08:51:00,2.06615,2.06615,2.06585,2.066,8000000.0
2008-06-30 08:52:00,2.06623,2.06642,2.06623,2.06627,9000000.0
2008-06-30 08:53:00,2.06619,2.06635,2.06583,2.06632,8000000.0
2008-06-30 08:54:00,2.06628,2.06682,2.06628,2.06682,8000000.0
2008-06-30 08:55:00,2.06707,2.06707,2.06651,2.06651,8000000.0
2008-06-30 08:56:00,2.06672,2.06696,2.06672,2.06685,7000000.0
2008-06-30 08:57:00,2.06727,2.06763,2.06714,2.06763,8000000.0
2008-06-30 08:58:00,2.06719,2.06769,2.06719,2.06769,7000000.0
2008-06-30 08:59:00,2.06805,2.06805,2.06754,2.06754,7000000.0
2008-06-30 09:00:00,2.06739,2.06802,2.06736,2.06802,8000000.0
2008-06-30 09:01:00,2.06804,2.06827,2.06804,2.06811,9000000.0
2008-06-30 09:02:00,2.06781,2.06791,2.06776,2.06776,10000000.0
2008-06-30 09:03:00,2.06722,2.06789,2.06722,2.06782,7000000.0
2008-06-30 09:04:00,2.06795,2.06795,2.06745,2.06745,7000000.0
2008-06-30 09:05:00,2.06707,2.06708,2.0669,2.0669,7000000.0
2008-06-30 09:06:00,2.06686,2.06719,2.06644,2.06719,11000000.0
2008-06-30 09:07:00,2.06762,2.06765,2.06742,2.06742,8000000.0
2008-06-30 09:08:00,2.06794,2.0681,2.06771,2.06771,5000000.0
2008-06-30 09:09:00,2.06785,2.06785,2.06696,2.06696,11000000.0
2008-06-30 09:10:00,2.06725,2.06849,2.06725,2.06849,7000000.0
2008-06-30 09:11:00,2.06815,2.06815,2.06753,2.06753,9000000.0
2008-06-30 09:12:00,2.06683,2.06709,2.06644,2.06644,8000000.0
2008-06-30 09:13:00,2.06648,2.06671,2.06601,2.06671,9000000.0
2008-06-30 09:14:00,2.0666,2.06673,2.06641,2.06673,11000000.0
2008-06-30 09:15:00,2.06666,2.06675,2.06656,2.06662,7000000.0
2008-06-30 09:16:00,2.06613,2.06613,2.06551,2.06565,8000000.0
2008-06-30 09:17:00,2.06536,2.06536,2.06502,2.06502,11000000.0
2008-06-30 09:18:00,2.06537,2.06586,2.06537,2.06583,8000000.0
2008-06-30 09:19:00,2.06588,2.06589,2.06453,2.06453,7000000.0
2008-06-30 09:20:00,2.06405,2.06405,2.06248,2.06248,7000000.0
2008-06-30 09:21:00,2.06228,2.06291,2.06228,2.06265,8000000.0
2008-06-30 09:22:00,2.06264,2.06306,2.06264,2.06306,8000000.0
2008-06-30 09:23:00,2.06305,2.06329,2.063,2.06329,7000000.0
2008-06-30 09:24:00,2.06407,2.06457,2.06407,2.06457,8000000.0
2008-06-30 09:25:00,2.06499,2.06513,2.06499,2.06511,7000000.0
2008-06-30 09:26:00,2.06507,2.06509,2.0648,2.06509,11000000.0
2008-06-30 09:27:00,2.06482,2.06489,2.06474,2.06474,11000000.0
2008-06-30 09:28:00,2.06472,2.06504,2.06472,2.06504,9000000.0
2008-06-30 09:29:00,2.06477,2.06494,2.06463,2.06494,8000000.0
2008-06-30 09:30:00,2.06499,2.06513,2.06486,2.06513,7000000.0
2008-06-30 09:31:00,2.06521,2.06541,2.06518,2.06519,7000000.0
2008-06-30 09:32:00,2.06532,2.06566,2.06524,2.06566,7000000.0
2008-06-30 09:33:00,2.06578,2.06578,2.06542,2.0656,8000000.0
2008-06-30 09:34:00,2.06578,2.06585,2.06568,2.06568,7000000.0
2008-06-30 09:35:00,2.06597,2.06612,2.06597,2.06611,10000000.0
2008-06-30 09:36:00,2.0661,2.06631,2.06602,2.06631,8000000.0
2008-06-30 09:37:00,2.06625,2.06642,2.06622,2.06642,11000000.0
2008-06-30 09:38:00,2.06643,2.06653,2.06466,2.06626,11000000.0
2008-06-30 09:39:00,2.06601,2.06601,2.06591,2.06599,7000000.0
2008-06-30 09:40:00,2.06587,2.06587,2.06549,2.06549,9000000.0
2008-06-30 09:41:00,2.06581,2.06582,2.06552,2.06575,8000000.0
2008-06-30 09:42:00,2.06612,2.06612,2.06554,2.06554,10000000.0
2008-06-30 09:43:00,2.06538,2.06585,2.06538,2.06583,11000000.0
2008-06-30 09:44:00,2.06578,2.0661,2.06578,2.06603,8000000.0
2008-06-30 09:45:00,2.06615,2.06618,2.06602,2.06618,7000000.0
2008-06-30 09:46:00,2.06636,2.0667,2.06631,2.06654,11000000.0
2008-06-30 09:47:00,2.06625,2.06644,2.06617,2.06644,9000000.0
2008-06-30 09:48:00,2.06627,2.06627,2.06594,2.06594,7000000.0
2008-06-30 09:49:00,2.06608,2.06609,2.0659,2.06598,11000000.0
2008-06-30 09:50:00,2.06584,2.06584,2.0657,2.06577,8000000.0
2008-06-30 09:51:00,2.06555,2.06555,2.06503,2.06515,8000000.0
2008-06-30 09:52:00,2.06546,2.06546,2.06511,2.06511,8000000.0
2008-06-30 09:53:00,2.06495,2.06522,2.06495,2.06514,10000000.0
2008-06-30 09:54:00,2.06504,2.06504,2.0648,2.0648,10000000.0
2008-06-30 09:55:00,2.06471,2.06481,2.06468,2.06468,8000000.0
2008-06-30 09:56:00,2.06456,2.06487,2.06456,2.06471,10000000.0
2008-06-30 09:57:00,2.06427,2.06486,2.06427,2.06486,8000000.0
2008-06-30 09:58:00,2.06468,2.06484,2.06465,2.06484,8000000.0
2008-06-30 09:59:00,2.06455,2.06455,2.06396,2.06396,10000000.0
2008-06-30 10:00:00,2.06414,2.06424,2.06408,2.06416,10000000.0
2008-06-30 10:01:00,2.06403,2.0642,2.06399,2.06399,10000000.0
2008-06-30 10:02:00,2.06387,2.06387,2.06368,2.06376,10000000.0
2008-06-30 10:03:00,2.06386,2.06397,2.06384,2.06393,7000000.0
2008-06-30 10:04:00,2.0637,2.06388,2.0637,2.0638,7000000.0
2008-06-30 10:05:00,2.06396,2.06397,2.06381,2.06385,11000000.0
2008-06-30 10:06:00,2.06384,2.06393,2.06362,2.06393,7000000.0
2008-06-30 10:07:00,2.06419,2.0643,2.06409,2.06416,7000000.0
2008-06-30 10:08:00,2.06447,2.06496,2.06445,2.06494,7000000.0
2008-06-30 10:09:00,2.0649,2.0649,2.06468,2.06468,7000000.0
2008-06-30 10:10:00,2.06512,2.06541,2.06512,2.06541,7000000.0
2008-06-30 10:11:00,2.06558,2.06579,2.0655,2.06579,7000000.0
2008-06-30 10:12:00,2.06552,2.06552,2.06476,2.06498,8000000.0
2008-06-30 10:13:00,2.0647,2.0647,2.06414,2.06414,8000000.0
2008-06-30 10:14:00,2.06423,2.06429,2.06408,2.06416,7000000.0
2008-06-30 10:15:00,2.06428,2.06467,2.06428,2.06467,10000000.0
2008-06-30 10:16:00,2.06488,2.06558,2.06483,2.06558,7000000.0
2008-06-30 10:17:00,2.0656,2.06585,2.06527,2.06536,11000000.0
2008-06-30 10:18:00,2.06516,2.06526,2.06504,2.06526,8000000.0
2008-06-30 10:19:00,2.06539,2.06539,2.06464,2.06464,9000000.0
2008-06-30 10:20:00,2.06453,2.06461,2.06418,2.06461,7000000.0
2008-06-30 10:21:00,2.06461,2.06461,2.06444,2.06444,8000000.0
2008-06-30 10:22:00,2.06392,2.06408,2.06383,2.06395,7000000.0
2008-06-30 10:23:00,2.06373,2.06411,2.06351,2.06406,7000000.0
2008-06-30 10:24:00,2.06419,2.06441,2.06409,2.06441,7000000.0
2008-06-30 10:25:00,2.06386,2.06404,2.06368,2.06404,9000000.0
2008-06-30 10:26:00,2.06412,2.06421,2.06399,2.06399,11000000.0
2008-06-30 10:27:00,2.06378,2.06378,2.06333,2.0635,8000000.0
2008-06-30 10:28:00,2.0633,2.06361,2.0633,2.06361,9000000.0
2008-06-30 10:29:00,2.06427,2.06465,2.06427,2.06444,8000000.0
2008-06-30 10:30:00,2.06442,2.06489,2.06442,2.06489,8000000.0
2008-06-30 10:31:00,2.06496,2.0656,2.06493,2.0656,7000000.0
2008-06-30 10:32:00,2.06574,2.06574,2.06469,2.06469,9000000.0
2008-06-30 10:33:00,2.06459,2.06488,2.06459,2.06486,7000000.0
2008-06-30 10:34:00,2.06497,2.06502,2.06484,2.06495,7000000.0
2008-06-30 10:35:00,2.06499,2.06557,2.06499,2.06557,7000000.0
2008-06-30 10:36:00,2.06556,2.06556,2.06521,2.0654,8000000.0
2008-06-30 10:37:00,2.06502,2.06502,2.06481,2.06492,8000000.0
2008-06-30 10:38:00,2.06541,2.06549,2.06509,2.06509,10000000.0
2008-06-30 10:39:00,2.06513,2.0653,2.06507,2.06526,8000000.0
2008-06-30 10:40:00,2.06541,2.06598,2.06541,2.06598,7000000.0
2008-06-30 10:41:00,2.06639,2.06649,2.06634,2.06649,9000000.0
2008-06-30 10:42:00,2.06627,2.0666,2.06627,2.0665,7000000.0
2008-06-30 10:43:00,2.06641,2.06682,2.06637,2.06682,10000000.0
2008-06-30 10:44:00,2.06667,2.06675,2.06645,2.06675,7000000.0
2008-06-30 10:45:00,2.06683,2.06691,2.0667,2.06679,8000000.0
2008-06-30 10:46:00,2.06675,2.06699,2.06675,2.06699,8000000.0
2008-06-30 10:47:00,2.06708,2.06718,2.0669,2.06713,7000000.0
2008-06-30 10:48:00,2.06754,2.06762,2.06705,2.06705,8000000.0
2008-06-30 10:49:00,2.06687,2.06716,2.06687,2.06707,9000000.0
2008-06-30 10:50:00,2.06684,2.06684,2.06649,2.06649,8000000.0
2008-06-30 10:51:00,2.06645,2.06673,2.06623,2.06673,9000000.0
2008-06-30 10:52:00,2.06708,2.06742,2.06707,2.06708,8000000.0
2008-06-30 10:53:00,2.06728,2.06728,2.06642,2.06642,9000000.0
2008-06-30 10:54:00,2.06657,2.06694,2.06657,2.06694,10000000.0
2008-06-30 10:55:00,2.06685,2.06685,2.06655,2.06655,7000000.0
2008-06-30 10:56:00,2.06642,2.06681,2.06471,2.0668,7000000.0
2008-06-30 10:57:00,2.06695,2.06709,2.06692,2.06692,8000000.0
2008-06-30 10:58:00,2.06727,2.06734,2.06714,2.06716,7000000.0
2008-06-30 10:59:00,2.06679,2.06708,2.06679,2.06702,11000000.0
2008-06-30 11:00:00,2.06709,2.06733,2.06598,2.06598,7000000.0
2008-06-30 11:01:00,2.0674,2.06752,2.06739,2.06752,8000000.0
2008-06-30 11:02:00,2.06753,2.06753,2.06736,2.06739,7000000.0
2008-06-30 11:03:00,2.0671,2.06738,2.0671,2.06738,11000000.0
2008-06-30 11:04:00,2.0672,2.0672,2.06695,2.06695,11000000.0
2008-06-30 11:05:00,2.06707,2.06717,2.06696,2.06696,7000000.0
2008-06-30 11:06:00,2.0669,2.06735,2.0669,2.06722,8000000.0
2008-06-30 11:07:00,2.06712,2.06751,2.06712,2.06743,7000000.0
2008-06-30 11:08:00,2.06765,2.06781,2.06762,2.06773,9000000.0
2008-06-30 11:09:00,2.06757,2.06765,2.06754,2.06765,8000000.0
2008-06-30 11:10:00,2.06762,2.06762,2.06738,2.06738,8000000.0
2008-06-30 11:11:00,2.0675,2.0675,2.06713,2.06713,10000000.0
2008-06-30 11:12:00,2.06722,2.06732,2.06716,2.06729,7000000.0
2008-06-30 11:13:00,2.06715,2.06715,2.06681,2.06706,11000000.0
2008-06-30 11:14:00,2.06739,2.06756,2.06727,2.06727,11000000.0
2008-06-30 11:15:00,2.06723,2.06735,2.06719,2.06727,7000000.0
2008-06-30 11:16:00,2.06748,2.06756,2.06744,2.06751,7000000.0
2008-06-30 11:17:00,2.06748,2.06753,2.0674,2.06745,7000000.0
2008-06-30 11:18:00,2.06747,2.06759,2.06736,2.06755,10000000.0
2008-06-30 11:19:00,2.06748,2.06775,2.06748,2.06771,11000000.0
2008-06-30 11:20:00,2.06765,2.06768,2.06741,2.06768,8000000.0
2008-06-30 11:21:00,2.06769,2.06769,2.06744,2.06744,7000000.0
2008-06-30 11:22:00,2.06737,2.06774,2.06737,2.06774,8000000.0
2008-06-30 11:23:00,2.0677,2.06778,2.06763,2.06772,8000000.0
2008-06-30 11:24:00,2.06744,2.0675,2.06738,2.06739,7000000.0
2008-06-30 11:25:00,2.06761,2.06761,2.06744,2.06744,8000000.0
2008-06-30 11:26:00,2.06766,2.0677,2.06753,2.06765,11000000.0
2008-06-30 11:27:00,2.06761,2.06761,2.06725,2.06725,8000000.0
2008-06-30 11:28:00,2.06713,2.06746,2.06713,2.06746,7000000.0
2008-06-30 11:29:00,2.0675,2.0675,2.06707,2.06727,8000000.0
2008-06-30 11:30:00,2.06724,2.06731,2.0671,2.06731,7000000.0
2008-06-30 11:31:00,2.06733,2.06745,2.06728,2.06734,11000000.0
2008-06-30 11:32:00,2.06757,2.06775,2.06752,2.06752,11000000.0
2008-06-30 11:33:00,2.06733,2.06742,2.06709,2.06742,7000000.0
2008-06-30 11:34:00,2.06738,2.06744,2.06726,2.06744,7000000.0
2008-06-30 11:35:00,2.06752,2.06759,2.06745,2.06753,10000000.0
2008-06-30 11:36:00,2.06721,2.06721,2.06677,2.06677,8000000.0
2008-06-30 11:37:00,2.06692,2.06711,2.06664,2.06701,8000000.0
2008-06-30 11:38:00,2.06689,2.06693,2.06679,2.06688,9000000.0
2008-06-30 11:39:00,2.06678,2.06685,2.06675,2.0668,9000000.0
2008-06-30 11:40:00,2.0667,2.06681,2.0665,2.06681,11000000.0
2008-06-30 11:41:00,2.06698,2.0671,2.06696,2.06696,11000000.0
2008-06-30 11:42:00,2.06692,2.067,2.06671,2.06693,11000000.0
2008-06-30 11:43:00,2.06689,2.06698,2.06679,2.06681,7000000.0
2008-06-30 11:44:00,2.0666,2.0666,2.0657,2.0657,7000000.0
2008-06-30 11:45:00,2.06556,2.06575,2.06556,2.06575,11000000.0
2008-06-30 11:46:00,2.06576,2.06649,2.06576,2.06639,7000000.0
2008-06-30 11:47:00,2.06651,2.06665,2.06648,2.06648,9000000.0
2008-06-30 11:48:00,2.06638,2.06688,2.06638,2.06675,10000000.0
2008-06-30 11:49:00,2.06712,2.06759,2.06712,2.06759,7000000.0
2008-06-30 11:50:00,2.06756,2.06756,2.06736,2.0674,7000000.0
2008-06-30 11:51:00,2.06752,2.06782,2.06718,2.06782,8000000.0
2008-06-30 11:52:00,2.06744,2.06744,2.06691,2.06706,10000000.0
2008-06-30 11:53:00,2.06697,2.06709,2.06685,2.06703,10000000.0
2008-06-30 11:54:00,2.06682,2.06705,2.06667,2.06667,9000000.0
2008-06-30 11:55:00,2.06655,2.06682,2.06655,2.06677,8000000.0
2008-06-30 11:56:00,2.06667,2.06679,2.06639,2.06658,11000000.0
2008-06-30 11:57:00,2.06613,2.06613,2.06593,2.06593,8000000.0
2008-06-30 11:58:00,2.06597,2.06625,2.06597,2.06614,9000000.0
2008-06-30 11:59:00,2.06621,2.06621,2.06608,2.06616,7000000.0
2008-06-30 12:00:00,2.06625,2.06636,2.06619,2.06635,7000000.0
2008-06-30 12:01:00,2.0664,2.0664,2.06617,2.06621,10000000.0
2008-06-30 12:02:00,2.06622,2.06622,2.06583,2.06584,10000000.0
2008-06-30 12:03:00,2.06557,2.0657,2.06553,2.06556,7000000.0
2008-06-30 12:04:00,2.06561,2.06578,2.06547,2.06578,9000000.0
2008-06-30 12:05:00,2.06585,2.066,2.0658,2.066,11000000.0
2008-06-30 12:06:00,2.06599,2.06599,2.06572,2.06572,7000000.0
2008-06-30 12:07:00,2.06599,2.06601,2.06578,2.06601,7000000.0
2008-06-30 12:08:00,2.06587,2.06587,2.06554,2.06554,9000000.0
2008-06-30 12:09:00,2.06557,2.06595,2.06557,2.06595,8000000.0
2008-06-30 12:10:00,2.06597,2.06597,2.06529,2.06529,8000000.0
2008-06-30 12:11:00,2.06532,2.06562,2.06532,2.06545,7000000.0
2008-06-30 12:12:00,2.06553,2.0657,2.06551,2.06565,7000000.0
2008-06-30 12:13:00,2.06594,2.06599,2.06559,2.06573,10000000.0
2008-06-30 12:14:00,2.06585,2.0664,2.06585,2.0664,8000000.0
2008-06-30 12:15:00,2.06642,2.06658,2.06634,2.06652,8000000.0
2008-06-30 12:16:00,2.06642,2.06644,2.06617,2.06636,8000000.0
2008-06-30 12:17:00,2.06616,2.06637,2.06616,2.0662,8000000.0
2008-06-30 12:18:00,2.06662,2.06689,2.06659,2.06679,11000000.0
2008-06-30 12:19:00,2.06674,2.06688,2.06673,2.06673,9000000.0
2008-06-30 12:20:00,2.06678,2.06695,2.06661,2.06695,10000000.0
2008-06-30 12:21:00,2.06679,2.06692,2.06483,2.06483,7000000.0
2008-06-30 12:22:00,2.06645,2.06645,2.066,2.06628,8000000.0
2008-06-30 12:23:00,2.06605,2.06624,2.06604,2.0661,7000000.0
2008-06-30 12:24:00,2.06607,2.06607,2.06588,2.06595,7000000.0
2008-06-30 12:25:00,2.06608,2.06627,2.06598,2.06627,9000000.0
2008-06-30 12:26:00,2.06633,2.06638,2.06607,2.06607,8000000.0
2008-06-30 12:27:00,2.06598,2.06616,2.06593,2.06609,10000000.0
2008-06-30 12:28:00,2.06641,2.06646,2.0662,2.06632,9000000.0
2008-06-30 12:29:00,2.06611,2.06626,2.06594,2.06602,9000000.0
2008-06-30 12:30:00,2.06604,2.06616,2.06592,2.06616,7000000.0
2008-06-30 12:31:00,2.06614,2.06619,2.06601,2.06619,11000000.0
2008-06-30 12:32:00,2.06581,2.06598,2.06581,2.06593,7000000.0
2008-06-30 12:33:00,2.06548,2.06548,2.065,2.065,7000000.0
2008-06-30 12:34:00,2.06522,2.0656,2.06522,2.0656,7000000.0
2008-06-30 12:35:00,2.06563,2.06564,2.06547,2.06564,8000000.0
2008-06-30 12:36:00,2.06577,2.06577,2.06554,2.06561,8000000.0
2008-06-30 12:37:00,2.06561,2.06567,2.06549,2.06558,9000000.0
2008-06-30 12:38:00,2.06544,2.06565,2.06532,2.06565,8000000.0
2008-06-30 12:39:00,2.06566,2.06579,2.06566,2.06568,9000000.0
2008-06-30 12:40:00,2.06582,2.06595,2.06552,2.06552,7000000.0
2008-06-30 12:41:00,2.0654,2.06554,2.0654,2.06548,8000000.0
2008-06-30 12:42:00,2.06547,2.06556,2.0654,2.0655,9000000.0
2008-06-30 12:43:00,2.0655,2.06557,2.06544,2.06546,9000000.0
2008-06-30 12:44:00,2.06576,2.06583,2.06569,2.06569,8000000.0
2008-06-30 12:45:00,2.0656,2.0656,2.0652,2.06546,10000000.0
2008-06-30 12:46:00,2.06572,2.06582,2.06554,2.06559,9000000.0
2008-06-30 12:47:00,2.06559,2.0656,2.06538,2.0656,10000000.0
2008-06-30 12:48:00,2.06563,2.06563,2.06518,2.06518,11000000.0
2008-06-30 12:49:00,2.06523,2.06523,2.06464,2.06464,7000000.0
2008-06-30 12:50:00,2.06479,2.06479,2.06439,2.06439,7000000.0
2008-06-30 12:51:00,2.06423,2.06423,2.06387,2.06418,8000000.0
2008-06-30 12:52:00,2.06459,2.06459,2.06412,2.06429,11000000.0
2008-06-30 12:53:00,2.06402,2.06402,2.06323,2.06331,8000000.0
2008-06-30 12:54:00,2.06323,2.06414,2.06323,2.06414,7000000.0
2008-06-30 12:55:00,2.06424,2.06424,2.06401,2.06407,8000000.0
2008-06-30 12:56:00,2.06407,2.06445,2.06407,2.06445,7000000.0
2008-06-30 12:57:00,2.06459,2.06483,2.06459,2.06478,7000000.0
2008-06-30 12:58:00,2.06485,2.0653,2.06485,2.06519,8000000.0
2008-06-30 12:59:00,2.06544,2.06623,2.06544,2.06623,7000000.0
2008-06-30 13:00:00,2.06646,2.0666,2.06627,2.0666,8000000.0
2008-06-30 13:01:00,2.06675,2.0669,2.0667,2.0667,8000000.0
2008-06-30 13:02:00,2.06626,2.06626,2.0654,2.06548,7000000.0
2008-06-30 13:03:00,2.06524,2.0655,2.06514,2.0655,8000000.0
2008-06-30 13:04:00,2.06538,2.06553,2.06525,2.06525,7000000.0
2008-06-30 13:05:00,2.06507,2.06507,2.06416,2.06416,8000000.0
2008-06-30 13:06:00,2.06382,2.06382,2.06314,2.06317,7000000.0
2008-06-30 13:07:00,2.06308,2.06334,2.06308,2.06325,7000000.0
2008-06-30 13:08:00,2.0635,2.06354,2.0633,2.06354,10000000.0
2008-06-30 13:09:00,2.06341,2.06341,2.06307,2.06307,7000000.0
2008-06-30 13:10:00,2.06354,2.06414,2.06354,2.06414,9000000.0
2008-06-30 13:11:00,2.06427,2.06433,2.06404,2.06421,8000000.0
2008-06-30 13:12:00,2.06392,2.06397,2.06365,2.06374,8000000.0
2008-06-30 13:13:00,2.06332,2.06333,2.06311,2.06333,9000000.0
2008-06-30 13:14:00,2.06344,2.06358,2.06322,2.0633,7000000.0
2008-06-30 13:15:00,2.06285,2.06415,2.06265,2.06415,8000000.0
2008-06-30 13:16:00,2.06485,2.06494,2.06462,2.06494,8000000.0
2008-06-30 13:17:00,2.06502,2.06506,2.06484,2.06484,9000000.0
2008-06-30 13:18:00,2.06522,2.0654,2.06506,2.0652,10000000.0
2008-06-30 13:19:00,2.06575,2.066,2.06574,2.06574,8000000.0
2008-06-30 13:20:00,2.06605,2.06605,2.06574,2.06577,8000000.0
2008-06-30 13:21:00,2.06569,2.06569,2.06528,2.06534,7000000.0
2008-06-30 13:22:00,2.06524,2.06524,2.06481,2.06506,11000000.0
2008-06-30 13:23:00,2.06476,2.06476,2.06412,2.06412,8000000.0
2008-06-30 13:24:00,2.06431,2.06431,2.06421,2.06428,7000000.0
2008-06-30 13:25:00,2.0648,2.06523,2.0648,2.06494,11000000.0
2008-06-30 13:26:00,2.06525,2.06546,2.06511,2.06546,10000000.0
2008-06-30 13:27:00,2.0655,2.06557,2.06539,2.06541,8000000.0
2008-06-30 13:28:00,2.06546,2.06549,2.06534,2.06536,21000000.0
2008-06-30 13:29:00,2.0653,2.0653,2.065,2.065,17000000.0
2008-06-30 13:30:00,2.06507,2.06529,2.06495,2.06495,7000000.0
2008-06-30 13:31:00,2.06486,2.06486,2.06475,2.06475,9000000.0
2008-06-30 13:32:00,2.06475,2.06476,2.06461,2.06476,14000000.0
2008-06-30 13:33:00,2.0644,2.06446,2.06427,2.06427,14000000.0
2008-06-30 13:34:00,2.06421,2.0644,2.06421,2.06422,31000000.0
2008-06-30 13:35:00,2.06407,2.06414,2.06407,2.06409,17000000.0
2008-06-30 13:36:00,2.06386,2.06386,2.06353,2.06372,24000000.0
2008-06-30 13:37:00,2.06394,2.06418,2.0639,2.0639,10000000.0
2008-06-30 13:38:00,2.06382,2.06388,2.06364,2.06368,18000000.0
2008-06-30 13:39:00,2.06385,2.0639,2.06369,2.06369,15000000.0
2008-06-30 13:40:00,2.06367,2.06397,2.06358,2.06397,29000000.0
2008-06-30 13:41:00,2.06398,2.06398,2.06321,2.06329,13000000.0
2008-06-30 13:42:00,2.06311,2.06353,2.0631,2.06353,8000000.0
2008-06-30 13:43:00,2.06364,2.06398,2.06363,2.06394,10000000.0
2008-06-30 13:44:00,2.06414,2.06424,2.064,2.0641,26000000.0
2008-06-30 13:45:00,2.0641,2.06425,2.06405,2.06425,22000000.0
2008-06-30 13:46:00,2.0645,2.06455,2.0642,2.0642,19000000.0
2008-06-30 13:47:00,2.06412,2.06413,2.06405,2.06405,17000000.0
2008-06-30 13:48:00,2.06402,2.06406,2.06398,2.06398,22000000.0
2008-06-30 13:49:00,2.06394,2.064,2.06387,2.06397,24000000.0
2008-06-30 13:50:00,2.06411,2.06415,2.0641,2.06415,15000000.0
2008-06-30 13:51:00,2.06409,2.06412,2.06403,2.06412,22000000.0
2008-06-30 13:52:00,2.06415,2.06417,2.06392,2.06402,32000000.0
2008-06-30 13:53:00,2.06412,2.06412,2.06396,2.06396,28000000.0
2008-06-30 13:54:00,2.06408,2.0642,2.06404,2.06418,31000000.0
2008-06-30 13:55:00,2.06424,2.0644,2.06424,2.0644,20000000.0
2008-06-30 13:56:00,2.06413,2.06427,2.06406,2.06427,24000000.0
2008-06-30 13:57:00,2.06391,2.06391,2.06369,2.06369,34000000.0
2008-06-30 13:58:00,2.06351,2.06351,2.06337,2.06338,16000000.0
2008-06-30 13:59:00,2.06336,2.06336,2.06267,2.06267,30000000.0
2008-06-30 14:00:00,2.06261,2.06297,2.06261,2.06288,39000000.0
2008-06-30 14:01:00,2.0625,2.06251,2.06234,2.06238,30000000.0
2008-06-30 14:02:00,2.0626,2.0626,2.06243,2.06245,19000000.0
2008-06-30 14:03:00,2.06251,2.06251,2.06233,2.06233,23000000.0
2008-06-30 14:04:00,2.06259,2.06259,2.06242,2.06243,33000000.0
2008-06-30 14:05:00,2.06233,2.06233,2.06221,2.06221,28000000.0
2008-06-30 14:06:00,2.06234,2.06234,2.0621,2.06234,31000000.0
2008-06-30 14:07:00,2.06278,2.06301,2.06278,2.0629,31000000.0
2008-06-30 14:08:00,2.06301,2.06302,2.06285,2.06299,27000000.0
2008-06-30 14:09:00,2.06297,2.06297,2.06262,2.06262,27000000.0
2008-06-30 14:10:00,2.0624,2.06271,2.0624,2.06269,24000000.0
2008-06-30 14:11:00,2.06285,2.06295,2.06278,2.06287,21000000.0
2008-06-30 14:12:00,2.06268,2.06291,2.06258,2.06258,22000000.0
2008-06-30 14:13:00,2.06245,2.06245,2.06215,2.06216,13000000.0
2008-06-30 14:14:00,2.06201,2.06205,2.06187,2.06193,21000000.0
2008-06-30 14:15:00,2.06195,2.06202,2.06166,2.06167,25000000.0
2008-06-30 14:16:00,2.06168,2.06196,2.06163,2.06163,26000000.0
2008-06-30 14:17:00,2.06195,2.06214,2.06178,2.06178,32000000.0
2008-06-30 14:18:00,2.06168,2.06186,2.06158,2.06186,27000000.0
2008-06-30 14:19:00,2.06193,2.06245,2.06193,2.06245,35000000.0
2008-06-30 14:20:00,2.06253,2.06262,2.06244,2.06256,32000000.0
2008-06-30 14:21:00,2.06254,2.06264,2.0624,2.06252,39000000.0
2008-06-30 14:22:00,2.06275,2.0628,2.06253,2.06268,22000000.0
2008-06-30 14:23:00,2.06276,2.06319,2.06276,2.06296,40000000.0
2008-06-30 14:24:00,2.0629,2.0629,2.06251,2.06278,10000000.0
2008-06-30 14:25:00,2.06249,2.06256,2.06227,2.06243,35000000.0
2008-06-30 14:26:00,2.06246,2.0626,2.06224,2.06224,18000000.0
2008-06-30 14:27:00,2.06219,2.06261,2.06219,2.06253,28000000.0
2008-06-30 14:28:00,2.06251,2.06277,2.06247,2.06257,21000000.0
2008-06-30 14:29:00,2.06229,2.06293,2.0622,2.06293,16000000.0
2008-06-30 14:30:00,2.06293,2.06309,2.06269,2.06309,25000000.0
2008-06-30 14:31:00,2.06273,2.0629,2.06269,2.06284,26000000.0
2008-06-30 14:32:00,2.06281,2.06281,2.06251,2.06251,32000000.0
2008-06-30 14:33:00,2.06234,2.06234,2.06205,2.06205,20000000.0
2008-06-30 14:34:00,2.06198,2.06224,2.06198,2.06224,25000000.0
2008-06-30 14:35:00,2.06235,2.06289,2.06235,2.06289,23000000.0
2008-06-30 14:36:00,2.06306,2.06355,2.06306,2.06341,11000000.0
2008-06-30 14:37:00,2.06319,2.06331,2.06314,2.06314,41000000.0
2008-06-30 14:38:00,2.06278,2.06295,2.06278,2.06295,54000000.0
2008-06-30 14:39:00,2.06299,2.06302,2.06283,2.06299,36000000.0
2008-06-30 14:40:00,2.06302,2.06302,2.06276,2.06276,36000000.0
2008-06-30 14:41:00,2.06264,2.06267,2.06251,2.06253,41000000.0
2008-06-30 14:42:00,2.06258,2.06269,2.0623,2.0623,19000000.0
2008-06-30 14:43:00,2.06225,2.06225,2.06207,2.06207,20000000.0
2008-06-30 14:44:00,2.06211,2.06219,2.06187,2.06187,25000000.0
2008-06-30 14:45:00,2.06143,2.06149,2.06127,2.0613,33000000.0
2008-06-30 14:46:00,2.06101,2.06118,2.06101,2.06118,11000000.0
2008-06-30 14:47:00,2.06135,2.06187,2.06135,2.06187,7000000.0
2008-06-30 14:48:00,2.06142,2.06142,2.06111,2.06129,21000000.0
2008-06-30 14:49:00,2.0612,2.06191,2.0612,2.06191,32000000.0
2008-06-30 14:50:00,2.06216,2.06244,2.06216,2.06244,33000000.0
2008-06-30 14:51:00,2.06243,2.06243,2.06231,2.06231,37000000.0
2008-06-30 14:52:00,2.06242,2.06265,2.06235,2.06265,17000000.0
2008-06-30 14:53:00,2.06265,2.06271,2.06265,2.06267,22000000.0
2008-06-30 14:54:00,2.06283,2.06355,2.06283,2.06355,17000000.0
2008-06-30 14:55:00,2.06383,2.06383,2.06307,2.06307,7000000.0
2008-06-30 14:56:00,2.06295,2.06317,2.06295,2.06298,21000000.0
2008-06-30 14:57:00,2.06308,2.06317,2.06305,2.0631,12000000.0
2008-06-30 14:58:00,2.06307,2.06334,2.06305,2.0631,31000000.0
2008-06-30 14:59:00,2.06275,2.06295,2.06275,2.06295,20000000.0
2008-06-30 15:00:00,2.06285,2.06285,2.06256,2.06269,32000000.0
2008-06-30 15:01:00,2.06266,2.06267,2.06235,2.06238,14000000.0
2008-06-30 15:02:00,2.06171,2.0619,2.06131,2.06131,26000000.0
2008-06-30 15:03:00,2.06126,2.06128,2.06116,2.06116,30000000.0
2008-06-30 15:04:00,2.06098,2.06135,2.06096,2.0612,29000000.0
2008-06-30 15:05:00,2.06115,2.0613,2.0611,2.0613,28000000.0
2008-06-30 15:06:00,2.06113,2.06122,2.06099,2.06121,16000000.0
2008-06-30 15:07:00,2.06131,2.06131,2.06119,2.06127,26000000.0
2008-06-30 15:08:00,2.06126,2.06126,2.06102,2.06104,25000000.0
2008-06-30 15:09:00,2.06094,2.06103,2.06066,2.06101,34000000.0
2008-06-30 15:10:00,2.06154,2.06193,2.06154,2.06178,36000000.0
2008-06-30 15:11:00,2.06156,2.06205,2.06156,2.06205,27000000.0
2008-06-30 15:12:00,2.06226,2.06234,2.06225,2.06234,26000000.0
2008-06-30 15:13:00,2.06243,2.06248,2.0624,2.06247,41000000.0
2008-06-30 15:14:00,2.06258,2.06286,2.06258,2.06286,30000000.0
2008-06-30 15:15:00,2.0631,2.06318,2.06309,2.06318,21000000.0
2008-06-30 15:16:00,2.06318,2.0633,2.06314,2.0633,9000000.0
2008-06-30 15:17:00,2.06308,2.06318,2.06298,2.06318,26000000.0
2008-06-30 15:18:00,2.06335,2.06342,2.06333,2.06333,10000000.0
2008-06-30 15:19:00,2.06327,2.06334,2.06327,2.06332,16000000.0
2008-06-30 15:20:00,2.06325,2.06325,2.06309,2.06309,20000000.0
2008-06-30 15:21:00,2.06307,2.06348,2.06307,2.06348,12000000.0
2008-06-30 15:22:00,2.06331,2.06339,2.0633,2.06337,22000000.0
2008-06-30 15:23:00,2.06331,2.06331,2.06316,2.06316,36000000.0
2008-06-30 15:24:00,2.06324,2.06359,2.06324,2.06357,20000000.0
2008-06-30 15:25:00,2.06353,2.06378,2.06353,2.06372,14000000.0
2008-06-30 15:26:00,2.06376,2.06376,2.06362,2.06362,40000000.0
2008-06-30 15:27:00,2.06356,2.06415,2.06353,2.06353,32000000.0
2008-06-30 15:28:00,2.06352,2.06357,2.06342,2.06346,55000000.0
2008-06-30 15:29:00,2.06352,2.0637,2.0618,2.0618,47000000.0
2008-06-30 15:30:00,2.06197,2.06472,2.06197,2.06383,71000000.0
2008-06-30 15:31:00,2.06343,2.06344,2.06331,2.06339,58000000.0
2008-06-30 15:32:00,2.06325,2.06333,2.06322,2.06324,25000000.0
2008-06-30 15:33:00,2.06323,2.06323,2.0631,2.06312,32000000.0
2008-06-30 15:34:00,2.06307,2.06327,2.06306,2.06324,22000000.0
2008-06-30 15:35:00,2.06314,2.06318,2.06291,2.06299,30000000.0
2008-06-30 15:36:00,2.06302,2.06302,2.06278,2.06278,23000000.0
2008-06-30 15:37:00,2.06269,2.06285,2.06263,2.06279,24000000.0
2008-06-30 15:38:00,2.06296,2.06304,2.06285,2.06297,61000000.0
2008-06-30 15:39:00,2.06289,2.06291,2.0627,2.06284,40000000.0
2008-06-30 15:40:00,2.06304,2.06366,2.06304,2.06366,37000000.0
2008-06-30 15:41:00,2.06329,2.06331,2.06296,2.06321,43000000.0
2008-06-30 15:42:00,2.06307,2.06318,2.06299,2.06314,41000000.0
2008-06-30 15:43:00,2.06336,2.0635,2.06336,2.06337,30000000.0
2008-06-30 15:44:00,2.06325,2.06332,2.06322,2.06329,29000000.0
2008-06-30 15:45:00,2.06324,2.06333,2.0632,2.06333,36000000.0
2008-06-30 15:46:00,2.06336,2.06341,2.06311,2.06331,24000000.0
2008-06-30 15:47:00,2.06316,2.06341,2.06316,2.06318,31000000.0
2008-06-30 15:48:00,2.06358,2.06364,2.06356,2.0636,33000000.0
2008-06-30 15:49:00,2.06387,2.06387,2.06347,2.06364,25000000.0
2008-06-30 15:50:00,2.06372,2.06405,2.06372,2.06405,11000000.0
2008-06-30 15:51:00,2.06402,2.06402,2.06337,2.06337,37000000.0
2008-06-30 15:52:00,2.06313,2.06313,2.0629,2.06309,23000000.0
2008-06-30 15:53:00,2.06311,2.06326,2.06301,2.06326,15000000.0
2008-06-30 15:54:00,2.06326,2.06329,2.0631,2.0631,26000000.0
2008-06-30 15:55:00,2.06302,2.06312,2.06302,2.0631,33000000.0
2008-06-30 15:56:00,2.06348,2.06389,2.06331,2.06389,36000000.0
2008-06-30 15:57:00,2.06424,2.0643,2.06421,2.06422,34000000.0
2008-06-30 15:58:00,2.06428,2.0644,2.06428,2.0643,24000000.0
2008-06-30 15:59:00,2.0643,2.06436,2.06418,2.06436,23000000.0
2008-06-30 16:00:00,2.06435,2.06435,2.06384,2.06425,51000000.0
2008-06-30 16:01:00,2.0649,2.065,2.06473,2.065,31000000.0
2008-06-30 16:02:00,2.06576,2.06576,2.06537,2.06543,29000000.0
2008-06-30 16:03:00,2.06562,2.06579,2.06552,2.06571,51000000.0
2008-06-30 16:04:00,2.06594,2.06623,2.06594,2.06616,38000000.0
2008-06-30 16:05:00,2.06622,2.06622,2.06575,2.06575,37000000.0
2008-06-30 16:06:00,2.0657,2.06584,2.06561,2.06578,33000000.0
2008-06-30 16:07:00,2.06584,2.06597,2.0658,2.0658,37000000.0
2008-06-30 16:08:00,2.06566,2.06566,2.06543,2.06545,37000000.0
2008-06-30 16:09:00,2.06501,2.06568,2.06501,2.06556,44000000.0
2008-06-30 16:10:00,2.0655,2.0655,2.06494,2.06494,41000000.0
2008-06-30 16:11:00,2.06506,2.06517,2.06486,2.06517,27000000.0
2008-06-30 16:12:00,2.06526,2.06561,2.06509,2.06553,22000000.0
2008-06-30 16:13:00,2.06526,2.06528,2.06513,2.06517,38000000.0
2008-06-30 16:14:00,2.06483,2.06526,2.06483,2.06515,41000000.0
2008-06-30 16:15:00,2.06522,2.06558,2.06522,2.06558,42000000.0
2008-06-30 16:16:00,2.06546,2.06571,2.06546,2.0657,45000000.0
2008-06-30 16:17:00,2.06585,2.06604,2.06542,2.06542,22000000.0
2008-06-30 16:18:00,2.06515,2.06519,2.06496,2.065,49000000.0
2008-06-30 16:19:00,2.06501,2.06566,2.06501,2.06566,27000000.0
2008-06-30 16:20:00,2.06561,2.06561,2.06538,2.06555,52000000.0
2008-06-30 16:21:00,2.06544,2.06553,2.06513,2.06513,37000000.0
2008-06-30 16:22:00,2.06511,2.06545,2.06509,2.06529,50000000.0
2008-06-30 16:23:00,2.06533,2.06558,2.0653,2.06558,48000000.0
2008-06-30 16:24:00,2.06556,2.06556,2.06525,2.06525,44000000.0
2008-06-30 16:25:00,2.06512,2.06515,2.06497,2.06514,28000000.0
2008-06-30 16:26:00,2.06514,2.06542,2.06503,2.06542,41000000.0
2008-06-30 16:27:00,2.06521,2.06521,2.06511,2.06514,46000000.0
2008-06-30 16:28:00,2.06512,2.06521,2.06495,2.06502,34000000.0
2008-06-30 16:29:00,2.06526,2.06546,2.06517,2.06537,24000000.0
2008-06-30 16:30:00,2.06551,2.06601,2.06551,2.06575,43000000.0
2008-06-30 16:31:00,2.0662,2.06653,2.0662,2.06653,36000000.0
2008-06-30 16:32:00,2.06634,2.06639,2.0661,2.06634,34000000.0
2008-06-30 16:33:00,2.06649,2.06665,2.06638,2.06638,41000000.0
2008-06-30 16:34:00,2.06666,2.06727,2.06666,2.06721,29000000.0
2008-06-30 16:35:00,2.06731,2.06776,2.06731,2.06764,53000000.0
2008-06-30 16:36:00,2.06755,2.06755,2.06721,2.06743,43000000.0
2008-06-30 16:37:00,2.06718,2.0675,2.06706,2.06713,56000000.0
2008-06-30 16:38:00,2.06698,2.06701,2.06683,2.06701,34000000.0
2008-06-30 16:39:00,2.06674,2.06719,2.06663,2.06719,43000000.0
2008-06-30 16:40:00,2.06727,2.06737,2.06713,2.06721,63000000.0
2008-06-30 16:41:00,2.0672,2.06733,2.06702,2.06704,44000000.0
2008-06-30 16:42:00,2.06712,2.06724,2.06703,2.06713,57000000.0
2008-06-30 16:43:00,2.0671,2.06736,2.06704,2.06736,20000000.0
2008-06-30 16:44:00,2.06742,2.068,2.06736,2.06796,34000000.0
2008-06-30 16:45:00,2.0679,2.06854,2.0679,2.06828,41000000.0
2008-06-30 16:46:00,2.06829,2.06834,2.06791,2.06791,59000000.0
2008-06-30 16:47:00,2.06752,2.06811,2.06752,2.06811,55000000.0
2008-06-30 16:48:00,2.06851,2.06874,2.06833,2.06833,46000000.0
2008-06-30 16:49:00,2.06843,2.06843,2.06804,2.06826,35000000.0
2008-06-30 16:50:00,2.06825,2.06839,2.06776,2.06776,45000000.0
2008-06-30 16:51:00,2.0673,2.0673,2.0666,2.0666,30000000.0
2008-06-30 16:52:00,2.06647,2.06647,2.06606,2.06617,30000000.0
2008-06-30 16:53:00,2.06611,2.06611,2.06575,2.06585,19000000.0
2008-06-30 16:54:00,2.0655,2.06562,2.06539,2.06539,18000000.0
2008-06-30 16:55:00,2.06587,2.06634,2.06568,2.06634,40000000.0
2008-06-30 16:56:00,2.06639,2.06639,2.06605,2.0662,37000000.0
2008-06-30 16:57:00,2.06617,2.06713,2.06617,2.06713,17000000.0
2008-06-30 16:58:00,2.06718,2.06718,2.06657,2.06679,45000000.0
2008-06-30 16:59:00,2.06709,2.06883,2.06709,2.06883,39000000.0
2008-06-30 17:00:00,2.06975,2.07006,2.06933,2.06933,47000000.0
2008-06-30 17:01:00,2.06953,2.06959,2.06944,2.06955,26000000.0
2008-06-30 17:02:00,2.06914,2.06947,2.06914,2.06937,33000000.0
2008-06-30 17:03:00,2.06955,2.06986,2.06955,2.06975,33000000.0
2008-06-30 17:04:00,2.06976,2.07015,2.06976,2.07015,37000000.0
2008-06-30 17:05:00,2.07014,2.0705,2.07,2.07046,35000000.0
2008-06-30 17:06:00,2.07036,2.07036,2.06983,2.07018,46000000.0
2008-06-30 17:07:00,2.06991,2.07008,2.06978,2.06978,33000000.0
2008-06-30 17:08:00,2.06967,2.06993,2.0696,2.06993,45000000.0
2008-06-30 17:09:00,2.06997,2.07011,2.06996,2.07011,47000000.0
2008-06-30 17:10:00,2.07005,2.07005,2.0697,2.0697,36000000.0
2008-06-30 17:11:00,2.06986,2.07095,2.06986,2.07095,44000000.0
2008-06-30 17:12:00,2.07102,2.07102,2.07053,2.07053,23000000.0
2008-06-30 17:13:00,2.07087,2.071,2.07073,2.07079,35000000.0
2008-06-30 17:14:00,2.07042,2.07133,2.07042,2.07127,27000000.0
2008-06-30 17:15:00,2.07169,2.07172,2.07087,2.07126,26000000.0
2008-06-30 17:16:00,2.07151,2.07185,2.07151,2.07185,27000000.0
2008-06-30 17:17:00,2.0718,2.07185,2.07162,2.07163,38000000.0
2008-06-30 17:18:00,2.07153,2.07163,2.07143,2.07163,29000000.0
2008-06-30 17:19:00,2.07139,2.07139,2.07078,2.07111,19000000.0
2008-06-30 17:20:00,2.07099,2.07135,2.07099,2.07123,29000000.0
2008-06-30 17:21:00,2.07129,2.07138,2.07126,2.07138,26000000.0
2008-06-30 17:22:00,2.07123,2.07123,2.07088,2.07096,30000000.0
2008-06-30 17:23:00,2.07103,2.07103,2.07083,2.07083,32000000.0
2008-06-30 17:24:00,2.0706,2.07076,2.0705,2.07051,23000000.0
2008-06-30 17:25:00,2.07107,2.07152,2.07078,2.07152,20000000.0
2008-06-30 17:26:00,2.07186,2.07186,2.07129,2.07129,18000000.0
2008-06-30 17:27:00,2.07131,2.07131,2.07093,2.07103,44000000.0
2008-06-30 17:28:00,2.07125,2.07196,2.07125,2.07196,39000000.0
2008-06-30 17:29:00,2.07194,2.07216,2.07178,2.07178,36000000.0
2008-06-30 17:30:00,2.0714,2.07188,2.0712,2.07188,61000000.0
2008-06-30 17:31:00,2.07165,2.07165,2.07088,2.07109,62000000.0
2008-06-30 17:32:00,2.07083,2.07107,2.07068,2.07068,54000000.0
2008-06-30 17:33:00,2.07047,2.07056,2.0695,2.0695,64000000.0
2008-06-30 17:34:00,2.06969,2.06969,2.06944,2.06952,60000000.0
2008-06-30 17:35:00,2.06955,2.06979,2.06955,2.06971,43000000.0
2008-06-30 17:36:00,2.06987,2.06987,2.06965,2.06965,58000000.0
2008-06-30 17:37:00,2.06955,2.06957,2.06938,2.06938,47000000.0
2008-06-30 17:38:00,2.06949,2.06988,2.06949,2.06988,44000000.0
2008-06-30 17:39:00,2.06891,2.06891,2.06786,2.06786,41000000.0
2008-06-30 17:40:00,2.06771,2.06808,2.06752,2.06755,59000000.0
2008-06-30 17:41:00,2.06752,2.06816,2.06752,2.06816,50000000.0
2008-06-30 17:42:00,2.06858,2.06862,2.06834,2.06834,37000000.0
2008-06-30 17:43:00,2.06835,2.06871,2.06835,2.06871,33000000.0
2008-06-30 17:44:00,2.06865,2.06886,2.06856,2.06885,46000000.0
2008-06-30 17:45:00,2.06844,2.06859,2.0684,2.0684,49000000.0
2008-06-30 17:46:00,2.06872,2.06872,2.06851,2.06859,56000000.0
2008-06-30 17:47:00,2.06855,2.06855,2.06837,2.06854,65000000.0
2008-06-30 17:48:00,2.06853,2.06853,2.06836,2.06838,61000000.0
2008-06-30 17:49:00,2.06858,2.06862,2.06841,2.06847,72000000.0
2008-06-30 17:50:00,2.06848,2.06848,2.06778,2.06778,53000000.0
2008-06-30 17:51:00,2.06762,2.06762,2.06738,2.06753,54000000.0
2008-06-30 17:52:00,2.06758,2.06802,2.06758,2.06802,51000000.0
2008-06-30 17:53:00,2.06855,2.06891,2.06855,2.06866,42000000.0
2008-06-30 17:54:00,2.06885,2.06885,2.06848,2.06871,32000000.0
2008-06-30 17:55:00,2.0689,2.0689,2.06873,2.06876,32000000.0
2008-06-30 17:56:00,2.06875,2.06882,2.06874,2.06874,47000000.0
2008-06-30 17:57:00,2.06844,2.06893,2.06844,2.0689,34000000.0
2008-06-30 17:58:00,2.06929,2.06929,2.06913,2.06919,44000000.0
2008-06-30 17:59:00,2.06872,2.06906,2.06865,2.06906,39000000.0
2008-06-30 18:00:00,2.06912,2.06912,2.06908,2.06912,32000000.0
2008-06-30 18:01:00,2.06923,2.06933,2.06922,2.06925,52000000.0
2008-06-30 18:02:00,2.06934,2.06934,2.06911,2.06911,30000000.0
2008-06-30 18:03:00,2.06906,2.06906,2.06888,2.06888,38000000.0
2008-06-30 18:04:00,2.06877,2.06877,2.06818,2.06818,38000000.0
2008-06-30 18:05:00,2.06819,2.06856,2.06819,2.06832,36000000.0
2008-06-30 18:06:00,2.06851,2.06851,2.0682,2.06836,32000000.0
2008-06-30 18:07:00,2.06834,2.06835,2.06814,2.06814,38000000.0
2008-06-30 18:08:00,2.06791,2.06811,2.06784,2.06794,56000000.0
2008-06-30 18:09:00,2.06773,2.06773,2.06744,2.06767,34000000.0
2008-06-30 18:10:00,2.06813,2.06813,2.068,2.06808,26000000.0
2008-06-30 18:11:00,2.06793,2.06793,2.06743,2.06743,34000000.0
2008-06-30 18:12:00,2.06683,2.06683,2.06632,2.06632,24000000.0
2008-06-30 18:13:00,2.06598,2.06599,2.06576,2.06576,30000000.0
2008-06-30 18:14:00,2.06565,2.06599,2.06565,2.06594,22000000.0
2008-06-30 18:15:00,2.06605,2.06631,2.06605,2.06628,21000000.0
2008-06-30 18:16:00,2.06615,2.06679,2.06615,2.06667,66000000.0
2008-06-30 18:17:00,2.06614,2.06637,2.06608,2.06618,60000000.0
2008-06-30 18:18:00,2.06598,2.06625,2.06578,2.06625,33000000.0
2008-06-30 18:19:00,2.06628,2.06628,2.06576,2.06577,46000000.0
2008-06-30 18:20:00,2.06558,2.06574,2.06555,2.06574,61000000.0
2008-06-30 18:21:00,2.06591,2.06597,2.06587,2.06597,37000000.0
2008-06-30 18:22:00,2.06598,2.06604,2.06582,2.06597,49000000.0
2008-06-30 18:23:00,2.06598,2.06631,2.06598,2.06631,34000000.0
2008-06-30 18:24:00,2.06635,2.0665,2.06619,2.06632,47000000.0
2008-06-30 18:25:00,2.0663,2.0663,2.06613,2.06625,31000000.0
2008-06-30 18:26:00,2.06629,2.06652,2.06629,2.0663,43000000.0
2008-06-30 18:27:00,2.06639,2.06654,2.06639,2.0664,35000000.0
2008-06-30 18:28:00,2.06643,2.06686,2.06643,2.06686,18000000.0
2008-06-30 18:29:00,2.06691,2.06702,2.06691,2.06698,24000000.0
2008-06-30 18:30:00,2.06696,2.06698,2.06663,2.06698,32000000.0
2008-06-30 18:31:00,2.06733,2.06733,2.06708,2.06712,46000000.0
2008-06-30 18:32:00,2.06779,2.06856,2.06778,2.06856,55000000.0
2008-06-30 18:33:00,2.06874,2.06875,2.06865,2.06875,29000000.0
2008-06-30 18:34:00,2.06886,2.06948,2.06868,2.06868,32000000.0
2008-06-30 18:35:00,2.06851,2.06854,2.06835,2.06852,47000000.0
2008-06-30 18:36:00,2.06866,2.06881,2.06863,2.06871,65000000.0
2008-06-30 18:37:00,2.06849,2.06852,2.06837,2.06842,63000000.0
2008-06-30 18:38:00,2.0684,2.06846,2.06835,2.0684,61000000.0
2008-06-30 18:39:00,2.06838,2.06851,2.06834,2.06837,37000000.0
2008-06-30 18:40:00,2.06854,2.06866,2.06831,2.06866,52000000.0
2008-06-30 18:41:00,2.06857,2.06857,2.06805,2.06846,68000000.0
2008-06-30 18:42:00,2.06844,2.06846,2.06831,2.06838,40000000.0
2008-06-30 18:43:00,2.06838,2.06842,2.06834,2.06838,39000000.0
2008-06-30 18:44:00,2.0685,2.06915,2.0685,2.06872,33000000.0
2008-06-30 18:45:00,2.06871,2.06892,2.06871,2.06892,57000000.0
2008-06-30 18:46:00,2.06883,2.06913,2.06883,2.06913,61000000.0
2008-06-30 18:47:00,2.0691,2.0691,2.06899,2.06901,41000000.0
2008-06-30 18:48:00,2.06906,2.06906,2.06891,2.06891,26000000.0
2008-06-30 18:49:00,2.06878,2.06878,2.06845,2.06862,31000000.0
2008-06-30 18:50:00,2.06866,2.06879,2.06839,2.06839,37000000.0
2008-06-30 18:51:00,2.06803,2.06818,2.06792,2.06818,17000000.0
2008-06-30 18:52:00,2.06855,2.06857,2.06842,2.06849,33000000.0
2008-06-30 18:53:00,2.06843,2.06843,2.06793,2.06801,31000000.0
2008-06-30 18:54:00,2.06793,2.06821,2.06793,2.06821,11000000.0
2008-06-30 18:55:00,2.06813,2.06841,2.06812,2.06818,22000000.0
2008-06-30 18:56:00,2.06801,2.06821,2.06795,2.06807,16000000.0
2008-06-30 18:57:00,2.06826,2.06837,2.06815,2.06815,15000000.0
2008-06-30 18:58:00,2.06807,2.0681,2.06799,2.0681,19000000.0
2008-06-30 18:59:00,2.06763,2.06797,2.06763,2.06797,26000000.0
2008-06-30 19:00:00,2.06792,2.06792,2.0676,2.0676,12000000.0
2008-06-30 19:01:00,2.06772,2.06779,2.06759,2.06759,18000000.0
2008-06-30 19:02:00,2.06767,2.06793,2.06757,2.06793,23000000.0
2008-06-30 19:03:00,2.06803,2.06812,2.06803,2.06803,21000000.0
2008-06-30 19:04:00,2.06783,2.068,2.06773,2.06773,55000000.0
2008-06-30 19:05:00,2.06771,2.06776,2.06695,2.06766,42000000.0
2008-06-30 19:06:00,2.06769,2.06786,2.06763,2.06786,63000000.0
2008-06-30 19:07:00,2.06779,2.06798,2.06776,2.06796,39000000.0
2008-06-30 19:08:00,2.06798,2.06835,2.06798,2.06835,32000000.0
2008-06-30 19:09:00,2.06806,2.06806,2.06749,2.06775,56000000.0
2008-06-30 19:10:00,2.06757,2.06772,2.0675,2.06769,27000000.0
2008-06-30 19:11:00,2.06759,2.06759,2.06688,2.06688,36000000.0
2008-06-30 19:12:00,2.06628,2.06628,2.06586,2.06586,25000000.0
2008-06-30 19:13:00,2.06627,2.06755,2.06603,2.06731,23000000.0
2008-06-30 19:14:00,2.06646,2.0668,2.06646,2.06648,37000000.0
2008-06-30 19:15:00,2.06621,2.06681,2.06621,2.06621,17000000.0
2008-06-30 19:16:00,2.06646,2.06651,2.06645,2.06651,23000000.0
2008-06-30 19:17:00,2.06663,2.06674,2.06663,2.06674,17000000.0
2008-06-30 19:18:00,2.06709,2.06709,2.06677,2.06699,30000000.0
2008-06-30 19:19:00,2.06682,2.06683,2.06641,2.06641,36000000.0
2008-06-30 19:20:00,2.06654,2.06663,2.0665,2.06654,23000000.0
2008-06-30 19:21:00,2.06666,2.06666,2.066,2.066,21000000.0
2008-06-30 19:22:00,2.06657,2.06712,2.06657,2.06712,25000000.0
2008-06-30 19:23:00,2.06725,2.06725,2.06671,2.06671,12000000.0
2008-06-30 19:24:00,2.06654,2.06661,2.06638,2.06653,39000000.0
2008-06-30 19:25:00,2.06657,2.06693,2.06657,2.06692,49000000.0
2008-06-30 19:26:00,2.06701,2.06701,2.0667,2.06686,48000000.0
2008-06-30 19:27:00,2.06689,2.0671,2.06689,2.06709,51000000.0
2008-06-30 19:28:00,2.06717,2.06717,2.06695,2.06698,40000000.0
2008-06-30 19:29:00,2.06694,2.06717,2.06686,2.06704,28000000.0
2008-06-30 19:30:00,2.06686,2.06686,2.0661,2.06611,32000000.0
2008-06-30 19:31:00,2.06698,2.06733,2.06697,2.06697,28000000.0
2008-06-30 19:32:00,2.06688,2.06695,2.06672,2.06688,31000000.0
2008-06-30 19:33:00,2.06701,2.06701,2.0668,2.0668,14000000.0
2008-06-30 19:34:00,2.06681,2.06695,2.06662,2.06695,49000000.0
2008-06-30 19:35:00,2.06694,2.06716,2.06694,2.06716,28000000.0
2008-06-30 19:36:00,2.06717,2.06717,2.06708,2.06708,16000000.0
2008-06-30 19:37:00,2.06708,2.06715,2.067,2.06707,26000000.0
2008-06-30 19:38:00,2.06701,2.06701,2.06688,2.06689,18000000.0
2008-06-30 19:39:00,2.06697,2.06709,2.06692,2.06696,13000000.0
2008-06-30 19:40:00,2.06691,2.06704,2.06676,2.06682,16000000.0
2008-06-30 19:41:00,2.06657,2.0667,2.06624,2.06624,17000000.0
2008-06-30 19:42:00,2.06587,2.06668,2.06587,2.06668,19000000.0
2008-06-30 19:43:00,2.06661,2.06662,2.06636,2.06639,21000000.0
2008-06-30 19:44:00,2.06644,2.06644,2.06621,2.06621,21000000.0
2008-06-30 19:45:00,2.06616,2.06616,2.0656,2.06562,33000000.0
2008-06-30 19:46:00,2.06552,2.06593,2.06551,2.06574,18000000.0
2008-06-30 19:47:00,2.06579,2.06605,2.06579,2.06605,22000000.0
2008-06-30 19:48:00,2.06641,2.06653,2.06634,2.06652,18000000.0
2008-06-30 19:49:00,2.067,2.06719,2.067,2.06719,27000000.0
2008-06-30 19:50:00,2.06742,2.06748,2.06696,2.06702,23000000.0
2008-06-30 19:51:00,2.0671,2.06767,2.0671,2.06767,25000000.0
2008-06-30 19:52:00,2.06713,2.06713,2.06681,2.06693,15000000.0
2008-06-30 19:53:00,2.06702,2.06746,2.06702,2.06736,21000000.0
2008-06-30 19:54:00,2.06725,2.06725,2.0671,2.0671,9000000.0
2008-06-30 19:55:00,2.06714,2.06728,2.06699,2.06717,30000000.0
2008-06-30 19:56:00,2.06711,2.06717,2.06698,2.06698,20000000.0
2008-06-30 19:57:00,2.06707,2.0671,2.06699,2.06701,12000000.0
2008-06-30 19:58:00,2.06702,2.06728,2.06702,2.06728,13000000.0
2008-06-30 19:59:00,2.06725,2.06727,2.06694,2.06694,31000000.0
2008-06-30 20:00:00,2.06672,2.06679,2.06667,2.06668,23000000.0
2008-06-30 20:01:00,2.06656,2.06658,2.0665,2.06653,13000000.0
2008-06-30 20:02:00,2.06652,2.06653,2.06618,2.06618,20000000.0
2008-06-30 20:03:00,2.06617,2.06641,2.06617,2.06641,18000000.0
2008-06-30 20:04:00,2.06636,2.06652,2.06634,2.06652,27000000.0
2008-06-30 20:05:00,2.06638,2.06641,2.06598,2.06621,23000000.0
2008-06-30 20:06:00,2.06658,2.06667,2.06651,2.06662,13000000.0
2008-06-30 20:07:00,2.06641,2.06641,2.06565,2.06565,29000000.0
2008-06-30 20:08:00,2.06573,2.0661,2.06569,2.0661,15000000.0
2008-06-30 20:09:00,2.06623,2.06623,2.06613,2.06614,17000000.0
2008-06-30 20:10:00,2.06616,2.06621,2.06602,2.06603,20000000.0
2008-06-30 20:11:00,2.06619,2.06669,2.06619,2.06669,10000000.0
2008-06-30 20:12:00,2.06684,2.06695,2.06683,2.06683,15000000.0
2008-06-30 20:13:00,2.06687,2.06687,2.06658,2.06672,17000000.0
2008-06-30 20:14:00,2.0667,2.06742,2.06661,2.06742,15000000.0
2008-06-30 20:15:00,2.06807,2.06837,2.06807,2.06837,10000000.0
2008-06-30 20:16:00,2.06792,2.06804,2.06775,2.06775,22000000.0
2008-06-30 20:17:00,2.06782,2.06782,2.06752,2.06769,17000000.0
2008-06-30 20:18:00,2.06818,2.06818,2.06691,2.06691,24000000.0
2008-06-30 20:19:00,2.06755,2.06757,2.06737,2.06737,9000000.0
2008-06-30 20:20:00,2.06777,2.06804,2.06775,2.06784,14000000.0
2008-06-30 20:21:00,2.06764,2.06764,2.06722,2.06724,7000000.0
2008-06-30 20:22:00,2.06714,2.06717,2.06705,2.06707,12000000.0
2008-06-30 20:23:00,2.06702,2.06713,2.06702,2.06713,8000000.0
2008-06-30 20:24:00,2.06698,2.06714,2.06686,2.06692,15000000.0
2008-06-30 20:25:00,2.06708,2.06708,2.06682,2.06682,16000000.0
2008-06-30 20:26:00,2.06679,2.06687,2.06665,2.06665,22000000.0
2008-06-30 20:27:00,2.06674,2.06744,2.06674,2.06744,11000000.0
2008-06-30 20:28:00,2.06757,2.06776,2.06757,2.06775,7000000.0
2008-06-30 20:29:00,2.06769,2.06798,2.06769,2.06789,20000000.0
2008-06-30 20:30:00,2.068,2.0683,2.068,2.06828,27000000.0
2008-06-30 20:31:00,2.06836,2.06836,2.06831,2.06836,17000000.0
2008-06-30 20:32:00,2.06841,2.06841,2.06829,2.06829,20000000.0
2008-06-30 20:33:00,2.06832,2.06842,2.06821,2.06842,14000000.0
2008-06-30 20:34:00,2.06854,2.06855,2.06844,2.0685,28000000.0
2008-06-30 20:35:00,2.06889,2.06904,2.06888,2.06892,23000000.0
2008-06-30 20:36:00,2.06894,2.06897,2.06886,2.06888,11000000.0
2008-06-30 20:37:00,2.06891,2.06894,2.06881,2.06884,7000000.0
2008-06-30 20:38:00,2.06897,2.06939,2.06897,2.06939,10000000.0
2008-06-30 20:39:00,2.06928,2.06938,2.06928,2.06928,9000000.0
2008-06-30 20:40:00,2.06907,2.06907,2.06851,2.06851,7000000.0
2008-06-30 20:41:00,2.06847,2.06855,2.06843,2.06846,8000000.0
2008-06-30 20:42:00,2.06818,2.06818,2.06724,2.06724,15000000.0
2008-06-30 20:43:00,2.0672,2.06735,2.06715,2.06715,12000000.0
2008-06-30 20:44:00,2.06685,2.06685,2.06574,2.06574,7000000.0
2008-06-30 20:45:00,2.06565,2.06572,2.06538,2.06544,12000000.0
2008-06-30 20:46:00,2.06531,2.06547,2.06529,2.06544,9000000.0
2008-06-30 20:47:00,2.06517,2.06517,2.06503,2.06505,11000000.0
2008-06-30 20:48:00,2.06529,2.06562,2.06529,2.06562,11000000.0
2008-06-30 20:49:00,2.06568,2.06568,2.06556,2.06556,18000000.0
2008-06-30 20:50:00,2.06454,2.06526,2.06454,2.06526,4000000.0
2008-06-30 20:51:00,2.06553,2.06553,2.06541,2.06545,18000000.0
2008-06-30 20:52:00,2.06535,2.0654,2.06528,2.06535,15000000.0
2008-06-30 20:53:00,2.06545,2.06561,2.06545,2.06561,8000000.0
2008-06-30 20:54:00,2.06553,2.0656,2.0654,2.0654,10000000.0
2008-06-30 20:55:00,2.06537,2.0654,2.06534,2.06534,8000000.0
2008-06-30 20:56:00,2.06534,2.0657,2.06534,2.0657,8000000.0
2008-06-30 20:57:00,2.06586,2.06628,2.06586,2.06628,18000000.0
2008-06-30 20:58:00,2.06613,2.06629,2.06597,2.06597,14000000.0
2008-06-30 20:59:00,2.06636,2.06655,2.06624,2.06655,8000000.0
2008-06-30 21:00:00,2.06614,2.06631,2.06596,2.06631,11000000.0
2008-06-30 21:01:00,2.06635,2.06644,2.06634,2.06641,16000000.0
2008-06-30 21:02:00,2.06642,2.06642,2.06623,2.06632,18000000.0
2008-06-30 21:03:00,2.0663,2.0664,2.0663,2.06637,13000000.0
2008-06-30 21:04:00,2.06646,2.06648,2.06637,2.06644,8000000.0
2008-06-30 21:05:00,2.06641,2.06641,2.06628,2.06634,11000000.0
2008-06-30 21:06:00,2.0665,2.06662,2.06649,2.06662,8000000.0
2008-06-30 21:07:00,2.06628,2.06628,2.06561,2.06616,7000000.0
2008-06-30 21:08:00,2.06655,2.06656,2.06648,2.06648,11000000.0
2008-06-30 21:09:00,2.06645,2.06645,2.06606,2.06625,9000000.0
2008-06-30 21:10:00,2.06645,2.06648,2.06635,2.0664,9000000.0
2008-06-30 21:11:00,2.06655,2.06677,2.06655,2.06672,8000000.0
2008-06-30 21:12:00,2.06661,2.06664,2.06473,2.06658,8000000.0
2008-06-30 21:13:00,2.06651,2.06655,2.06642,2.06649,8000000.0
2008-06-30 21:14:00,2.06663,2.06665,2.06655,2.06655,8000000.0
2008-06-30 21:15:00,2.06648,2.06653,2.06648,2.06651,11000000.0
2008-06-30 21:16:00,2.06667,2.06675,2.06666,2.06672,9000000.0
2008-06-30 21:17:00,2.06676,2.06679,2.0666,2.0666,7000000.0
2008-06-30 21:18:00,2.06614,2.06641,2.06614,2.06641,7000000.0
2008-06-30 21:19:00,2.06626,2.06649,2.06626,2.06645,7000000.0
2008-06-30 21:20:00,2.06647,2.06648,2.06639,2.0664,12000000.0
2008-06-30 21:21:00,2.0663,2.06639,2.06617,2.06639,8000000.0
2008-06-30 21:22:00,2.06646,2.06649,2.06639,2.0664,7000000.0
2008-06-30 21:23:00,2.06628,2.0664,2.06624,2.06632,10000000.0
2008-06-30 21:24:00,2.06639,2.06652,2.06639,2.06652,8000000.0
2008-06-30 21:25:00,2.0662,2.0662,2.06615,2.0662,9000000.0
2008-06-30 21:26:00,2.06646,2.0665,2.06635,2.0665,17000000.0
2008-06-30 21:27:00,2.06674,2.06682,2.06623,2.06666,31000000.0
2008-06-30 21:28:00,2.06693,2.06693,2.06658,2.06679,20000000.0
2008-06-30 21:29:00,2.06677,2.06685,2.06677,2.06685,11000000.0
2008-06-30 21:30:00,2.06688,2.06688,2.06674,2.06674,9000000.0
2008-06-30 21:31:00,2.0667,2.06678,2.0667,2.06675,7000000.0
2008-06-30 21:32:00,2.0667,2.0667,2.06657,2.06658,8000000.0
2008-06-30 21:33:00,2.06658,2.06664,2.06657,2.0666,7000000.0
2008-06-30 21:34:00,2.0665,2.06662,2.06637,2.06662,10000000.0
2008-06-30 21:35:00,2.06671,2.06671,2.06658,2.06669,11000000.0
2008-06-30 21:36:00,2.0667,2.0668,2.06664,2.0668,11000000.0
2008-06-30 21:37:00,2.06661,2.06662,2.06645,2.06645,11000000.0
2008-06-30 21:38:00,2.06652,2.06652,2.0661,2.06625,26000000.0
2008-06-30 21:39:00,2.0662,2.06634,2.06617,2.0663,18000000.0
2008-06-30 21:40:00,2.06629,2.06629,2.06554,2.06554,12000000.0
2008-06-30 21:41:00,2.06556,2.06556,2.06545,2.06553,13000000.0
2008-06-30 21:42:00,2.0655,2.06557,2.06549,2.06553,7000000.0
2008-06-30 21:43:00,2.06528,2.06539,2.06527,2.06537,11000000.0
2008-06-30 21:44:00,2.06541,2.06561,2.06538,2.06561,18000000.0
2008-06-30 21:45:00,2.06595,2.0664,2.06595,2.0664,10000000.0
2008-06-30 21:46:00,2.06643,2.06654,2.06625,2.06654,15000000.0
2008-06-30 21:47:00,2.06585,2.06653,2.06585,2.06653,10000000.0
2008-06-30 21:48:00,2.06644,2.06644,2.06632,2.06644,7000000.0
2008-06-30 21:49:00,2.06656,2.06668,2.06649,2.06668,8000000.0
2008-06-30 21:50:00,2.06644,2.06645,2.06639,2.06642,10000000.0
2008-06-30 21:51:00,2.06646,2.06659,2.06646,2.06651,8000000.0
2008-06-30 21:52:00,2.06644,2.06648,2.0663,2.06643,10000000.0
2008-06-30 21:53:00,2.06633,2.06638,2.06617,2.06617,8000000.0
2008-06-30 21:54:00,2.06639,2.06673,2.06639,2.06671,9000000.0
2008-06-30 21:55:00,2.06679,2.06679,2.06668,2.06674,11000000.0
2008-06-30 21:56:00,2.0667,2.0669,2.06667,2.0668,22000000.0
2008-06-30 21:57:00,2.06668,2.06685,2.06668,2.06679,13000000.0
2008-06-30 21:58:00,2.06669,2.06674,2.06654,2.06656,16000000.0
2008-06-30 21:59:00,2.06637,2.06637,2.06523,2.06523,25000000.0
2008-06-30 22:00:00,2.06511,2.06511,2.0644,2.0644,12000000.0
2008-06-30 22:01:00,2.06452,2.06474,2.06452,2.06469,19000000.0
2008-06-30 22:02:00,2.06527,2.06561,2.06527,2.06561,11000000.0
2008-06-30 22:03:00,2.06633,2.0674,2.06633,2.0674,33000000.0
2008-06-30 22:04:00,2.06804,2.06804,2.06765,2.06765,11000000.0
2008-06-30 22:05:00,2.06779,2.06799,2.06779,2.06799,16000000.0
2008-06-30 22:06:00,2.06775,2.0678,2.06766,2.06766,8000000.0
2008-06-30 22:07:00,2.06722,2.06748,2.06691,2.06748,15000000.0
2008-06-30 22:08:00,2.0673,2.06732,2.06715,2.06715,30000000.0
2008-06-30 22:09:00,2.0671,2.06738,2.0671,2.06738,13000000.0
2008-06-30 22:10:00,2.06745,2.06746,2.06742,2.06744,8000000.0
2008-06-30 22:11:00,2.06718,2.06721,2.06714,2.06721,11000000.0
2008-06-30 22:12:00,2.0672,2.06726,2.06716,2.06717,15000000.0
2008-06-30 22:13:00,2.06709,2.06718,2.06709,2.06718,10000000.0
2008-06-30 22:14:00,2.06725,2.06757,2.06725,2.06757,13000000.0
2008-06-30 22:15:00,2.06775,2.06784,2.06771,2.06784,9000000.0
2008-06-30 22:16:00,2.06806,2.06845,2.068,2.06845,8000000.0
2008-06-30 22:17:00,2.0684,2.06841,2.06832,2.06841,16000000.0
2008-06-30 22:18:00,2.06847,2.06847,2.06784,2.06799,9000000.0
2008-06-30 22:19:00,2.0685,2.0685,2.06827,2.06827,9000000.0
2008-06-30 22:20:00,2.06795,2.06836,2.06762,2.06836,7000000.0
2008-06-30 22:21:00,2.06832,2.06838,2.06829,2.06834,11000000.0
2008-06-30 22:22:00,2.06836,2.06836,2.06828,2.06836,11000000.0
2008-06-30 22:23:00,2.06827,2.06827,2.06809,2.06809,15000000.0
2008-06-30 22:24:00,2.06771,2.06774,2.06747,2.06747,10000000.0
2008-06-30 22:25:00,2.06746,2.06746,2.06731,2.06737,8000000.0
2008-06-30 22:26:00,2.06742,2.06744,2.06736,2.06743,8000000.0
2008-06-30 22:27:00,2.06775,2.06789,2.06775,2.06787,10000000.0
2008-06-30 22:28:00,2.06788,2.06796,2.06773,2.06773,10000000.0
2008-06-30 22:29:00,2.06766,2.06773,2.06755,2.0677,7000000.0
2008-06-30 22:30:00,2.0676,2.0676,2.06731,2.06743,11000000.0
2008-06-30 22:31:00,2.06736,2.06761,2.0673,2.06746,22000000.0
2008-06-30 22:32:00,2.06752,2.0678,2.06752,2.06767,7000000.0
2008-06-30 22:33:00,2.06791,2.06829,2.06791,2.06829,38000000.0
2008-06-30 22:34:00,2.06826,2.06836,2.06806,2.06836,47000000.0
2008-06-30 22:35:00,2.0683,2.0683,2.06727,2.06733,27000000.0
2008-06-30 22:36:00,2.0673,2.0673,2.06696,2.06726,26000000.0
2008-06-30 22:37:00,2.06732,2.06761,2.06699,2.06699,28000000.0
2008-06-30 22:38:00,2.06723,2.06723,2.0669,2.06705,15000000.0
2008-06-30 22:39:00,2.06674,2.06684,2.06666,2.06666,11000000.0
2008-06-30 22:40:00,2.06659,2.06659,2.06618,2.06646,9000000.0
2008-06-30 22:41:00,2.06637,2.06638,2.06601,2.06606,16000000.0
2008-06-30 22:42:00,2.06584,2.06584,2.06546,2.06546,9000000.0
2008-06-30 22:43:00,2.06547,2.06563,2.06547,2.06563,11000000.0
2008-06-30 22:44:00,2.06546,2.06546,2.06516,2.06516,8000000.0
2008-06-30 22:45:00,2.06518,2.06603,2.06518,2.06603,12000000.0
2008-06-30 22:46:00,2.06586,2.06594,2.06567,2.06567,9000000.0
2008-06-30 22:47:00,2.06544,2.06571,2.06538,2.06538,16000000.0
2008-06-30 22:48:00,2.06532,2.06556,2.06532,2.06548,11000000.0
2008-06-30 22:49:00,2.06573,2.06585,2.06567,2.06575,12000000.0
2008-06-30 22:50:00,2.06554,2.06572,2.06541,2.06571,16000000.0
2008-06-30 22:51:00,2.06546,2.06571,2.06541,2.06566,10000000.0
2008-06-30 22:52:00,2.06573,2.06591,2.06571,2.06571,10000000.0
2008-06-30 22:53:00,2.0656,2.0656,2.06552,2.06558,8000000.0
2008-06-30 22:54:00,2.06567,2.06574,2.06567,2.06574,13000000.0
2008-06-30 22:55:00,2.06576,2.06594,2.06576,2.06593,9000000.0
2008-06-30 22:56:00,2.06602,2.06617,2.06602,2.06617,8000000.0
2008-06-30 22:57:00,2.06628,2.06653,2.06628,2.06653,7000000.0
2008-06-30 22:58:00,2.06666,2.06666,2.06619,2.06619,7000000.0
2008-06-30 22:59:00,2.06614,2.06614,2.0659,2.0659,9000000.0
2008-06-30 23:00:00,2.06606,2.0666,2.06554,2.0666,12000000.0
2008-06-30 23:01:00,2.06666,2.06666,2.06636,2.06636,9000000.0
2008-06-30 23:02:00,2.06628,2.06635,2.06624,2.0663,8000000.0
2008-06-30 23:03:00,2.06631,2.06647,2.0663,2.06635,12000000.0
2008-06-30 23:04:00,2.06636,2.06657,2.06636,2.06657,11000000.0
2008-06-30 23:05:00,2.06701,2.06756,2.06699,2.06744,11000000.0
2008-06-30 23:06:00,2.06716,2.06716,2.06701,2.06701,8000000.0
2008-06-30 23:07:00,2.06717,2.06807,2.06717,2.06807,8000000.0
2008-06-30 23:08:00,2.0678,2.06783,2.06738,2.06738,15000000.0
2008-06-30 23:09:00,2.06779,2.06795,2.06779,2.06785,7000000.0
2008-06-30 23:10:00,2.0682,2.06858,2.06817,2.06851,8000000.0
2008-06-30 23:11:00,2.06854,2.06854,2.06844,2.06853,7000000.0
2008-06-30 23:12:00,2.06861,2.06861,2.06826,2.06828,8000000.0
2008-06-30 23:13:00,2.06831,2.06865,2.06831,2.06833,7000000.0
2008-06-30 23:14:00,2.06835,2.06853,2.06792,2.06793,9000000.0
2008-06-30 23:15:00,2.06789,2.0681,2.06786,2.06786,8000000.0
2008-06-30 23:16:00,2.06789,2.06789,2.06768,2.06768,9000000.0
2008-06-30 23:17:00,2.06744,2.06747,2.06734,2.06738,11000000.0
2008-06-30 23:18:00,2.06731,2.06733,2.06713,2.06733,9000000.0
2008-06-30 23:19:00,2.06746,2.06746,2.0672,2.06726,11000000.0
2008-06-30 23:20:00,2.06758,2.06815,2.06758,2.06813,8000000.0
2008-06-30 23:21:00,2.06844,2.06844,2.06819,2.06824,7000000.0
2008-06-30 23:22:00,2.06817,2.06838,2.06787,2.06787,7000000.0
2008-06-30 23:23:00,2.06786,2.06793,2.0678,2.0679,7000000.0
2008-06-30 23:24:00,2.06719,2.06754,2.06717,2.0675,9000000.0
2008-06-30 23:25:00,2.06784,2.06784,2.06762,2.06762,10000000.0
2008-06-30 23:26:00,2.06753,2.06753,2.06702,2.06702,10000000.0
2008-06-30 23:27:00,2.06749,2.06798,2.06749,2.06798,8000000.0
2008-06-30 23:28:00,2.06786,2.06786,2.06751,2.06762,8000000.0
2008-06-30 23:29:00,2.06772,2.06777,2.06771,2.06774,25000000.0
2008-06-30 23:30:00,2.06774,2.06776,2.0677,2.06772,16000000.0
2008-06-30 23:31:00,2.06766,2.06767,2.06759,2.06765,14000000.0
2008-06-30 23:32:00,2.06769,2.0678,2.06755,2.06755,9000000.0
2008-06-30 23:33:00,2.06759,2.06768,2.06759,2.06767,8000000.0
2008-06-30 23:34:00,2.06736,2.06738,2.06716,2.06716,9000000.0
2008-06-30 23:35:00,2.06696,2.06696,2.06677,2.06677,12000000.0
2008-06-30 23:36:00,2.06743,2.06777,2.06743,2.06777,9000000.0
2008-06-30 23:37:00,2.06773,2.06797,2.06773,2.06792,8000000.0
2008-06-30 23:38:00,2.06774,2.06774,2.06705,2.06705,7000000.0
2008-06-30 23:39:00,2.06716,2.06739,2.06705,2.06716,11000000.0
2008-06-30 23:40:00,2.06703,2.06745,2.06699,2.06712,21000000.0
2008-06-30 23:41:00,2.06742,2.0675,2.06695,2.06695,8000000.0
2008-06-30 23:42:00,2.06664,2.06664,2.06563,2.06583,19000000.0
2008-06-30 23:43:00,2.06602,2.06722,2.06602,2.06722,8000000.0
2008-06-30 23:44:00,2.06734,2.06745,2.06716,2.06737,8000000.0
2008-06-30 23:45:00,2.06743,2.06743,2.06701,2.06701,7000000.0
2008-06-30 23:46:00,2.06754,2.06754,2.06726,2.06741,8000000.0
2008-06-30 23:47:00,2.06735,2.06735,2.06696,2.06723,11000000.0
2008-06-30 23:48:00,2.06673,2.06687,2.0666,2.06664,7000000.0
2008-06-30 23:49:00,2.06678,2.06709,2.06642,2.06642,9000000.0
2008-06-30 23:50:00,2.06741,2.06785,2.06741,2.06764,8000000.0
2008-06-30 23:51:00,2.0669,2.06693,2.0669,2.06693,10000000.0
2008-06-30 23:52:00,2.06753,2.06753,2.06695,2.06695,7000000.0
2008-06-30 23:53:00,2.06695,2.06705,2.06682,2.06697,10000000.0
2008-06-30 23:54:00,2.06663,2.06691,2.06661,2.06664,7000000.0
2008-06-30 23:55:00,2.06664,2.06684,2.06663,2.06684,9000000.0
2008-06-30 23:56:00,2.06683,2.06719,2.06683,2.06719,12000000.0
2008-06-30 23:57:00,2.06711,2.06714,2.06688,2.06693,25000000.0
2008-06-30 23:58:00,2.06665,2.06692,2.06665,2.0667,8000000.0
2008-06-30 23:59:00,2.06722,2.06744,2.06708,2.0673,18000000.0
2008-07-01 00:00:00,2.06757,2.06765,2.06742,2.06742,7000000.0
2008-07-01 00:01:00,2.06746,2.06746,2.06683,2.06721,8000000.0
2008-07-01 00:02:00,2.06723,2.06723,2.067,2.067,9000000.0
2008-07-01 00:03:00,2.06695,2.06695,2.06665,2.0669,12000000.0
2008-07-01 00:04:00,2.06714,2.0673,2.06714,2.0673,10000000.0
2008-07-01 00:05:00,2.06761,2.06761,2.06723,2.06743,9000000.0
2008-07-01 00:06:00,2.06668,2.06668,2.06658,2.06665,8000000.0
2008-07-01 00:07:00,2.06734,2.06754,2.0672,2.06739,9000000.0
2008-07-01 00:08:00,2.06712,2.06723,2.06711,2.06712,8000000.0
2008-07-01 00:09:00,2.06737,2.06814,2.06737,2.06814,6000000.0
2008-07-01 00:10:00,2.06784,2.06784,2.06753,2.06753,23000000.0
2008-07-01 00:11:00,2.0677,2.06771,2.06737,2.06746,11000000.0
2008-07-01 00:12:00,2.06764,2.06777,2.06732,2.06777,9000000.0
2008-07-01 00:13:00,2.06757,2.06764,2.06748,2.06755,8000000.0
2008-07-01 00:14:00,2.06789,2.06807,2.06784,2.06784,7000000.0
2008-07-01 00:15:00,2.06767,2.06772,2.06755,2.06755,7000000.0
2008-07-01 00:16:00,2.06735,2.06735,2.06715,2.06715,9000000.0
2008-07-01 00:17:00,2.06696,2.06747,2.06696,2.06734,8000000.0
2008-07-01 00:18:00,2.06727,2.06765,2.06727,2.06765,8000000.0
2008-07-01 00:19:00,2.06797,2.06797,2.06766,2.06766,6000000.0
2008-07-01 00:20:00,2.06759,2.06781,2.06758,2.06769,10000000.0
2008-07-01 00:21:00,2.06751,2.06757,2.0675,2.06752,6000000.0
2008-07-01 00:22:00,2.06724,2.06735,2.06712,2.06712,8000000.0
2008-07-01 00:23:00,2.0672,2.0672,2.06655,2.06655,7000000.0
2008-07-01 00:24:00,2.06679,2.06679,2.06639,2.0665,8000000.0
2008-07-01 00:25:00,2.06689,2.06721,2.06689,2.0671,11000000.0
2008-07-01 00:26:00,2.06743,2.06762,2.06718,2.06762,7000000.0
2008-07-01 00:27:00,2.06758,2.06758,2.06747,2.06747,10000000.0
2008-07-01 00:28:00,2.06757,2.0682,2.06757,2.06796,8000000.0
2008-07-01 00:29:00,2.06775,2.06811,2.06775,2.06784,10000000.0
2008-07-01 00:30:00,2.06774,2.06802,2.06774,2.06801,8000000.0
2008-07-01 00:31:00,2.06779,2.06797,2.06779,2.06779,7000000.0
2008-07-01 00:32:00,2.06773,2.06793,2.06765,2.06789,7000000.0
2008-07-01 00:33:00,2.06773,2.06805,2.06773,2.06805,9000000.0
2008-07-01 00:34:00,2.06682,2.06802,2.06682,2.0674,23000000.0
2008-07-01 00:35:00,2.06796,2.06796,2.06775,2.06775,7000000.0
2008-07-01 00:36:00,2.06762,2.06787,2.06762,2.06787,9000000.0
2008-07-01 00:37:00,2.06578,2.06773,2.06578,2.06755,8000000.0
2008-07-01 00:38:00,2.06746,2.06746,2.06712,2.06727,7000000.0
2008-07-01 00:39:00,2.06713,2.06723,2.06705,2.06705,7000000.0
2008-07-01 00:40:00,2.06702,2.06733,2.06685,2.06685,7000000.0
2008-07-01 00:41:00,2.06668,2.06679,2.0666,2.0667,10000000.0
2008-07-01 00:42:00,2.06658,2.06679,2.06655,2.06679,8000000.0
2008-07-01 00:43:00,2.0667,2.06675,2.06662,2.06666,5000000.0
2008-07-01 00:44:00,2.06687,2.0669,2.06632,2.06677,11000000.0
2008-07-01 00:45:00,2.06652,2.06661,2.06635,2.06635,16000000.0
2008-07-01 00:46:00,2.06653,2.06729,2.06653,2.06729,10000000.0
2008-07-01 00:47:00,2.06767,2.0677,2.06763,2.0677,7000000.0
2008-07-01 00:48:00,2.06739,2.06739,2.0669,2.06732,8000000.0
2008-07-01 00:49:00,2.06742,2.06782,2.06734,2.06782,10000000.0
2008-07-01 00:50:00,2.06779,2.06789,2.0677,2.0677,10000000.0
2008-07-01 00:51:00,2.06762,2.06762,2.06724,2.06736,8000000.0
2008-07-01 00:52:00,2.06735,2.06735,2.06716,2.06716,7000000.0
2008-07-01 00:53:00,2.06716,2.06725,2.06664,2.06664,11000000.0
2008-07-01 00:54:00,2.06655,2.06655,2.06636,2.06647,10000000.0
2008-07-01 00:55:00,2.06649,2.06649,2.06633,2.06644,7000000.0
2008-07-01 00:56:00,2.0664,2.06648,2.0663,2.06641,11000000.0
2008-07-01 00:58:00,2.0669,2.0669,2.06685,2.0669,10000000.0
2008-07-01 00:59:00,2.06642,2.06642,2.06632,2.06637,7000000.0
2008-07-01 01:00:00,2.06678,2.06734,2.06661,2.06733,19000000.0
2008-07-01 01:01:00,2.06726,2.06737,2.06707,2.06709,12000000.0
2008-07-01 01:02:00,2.067,2.06715,2.06678,2.06692,8000000.0
2008-07-01 01:03:00,2.06703,2.06737,2.06703,2.06731,7000000.0
2008-07-01 01:04:00,2.06746,2.06748,2.06715,2.06715,8000000.0
2008-07-01 01:05:00,2.067,2.067,2.06652,2.06655,7000000.0
2008-07-01 01:06:00,2.06656,2.06672,2.06618,2.06672,8000000.0
2008-07-01 01:07:00,2.06665,2.06665,2.06586,2.06649,10000000.0
2008-07-01 01:08:00,2.06645,2.06674,2.06614,2.06674,10000000.0
2008-07-01 01:09:00,2.06699,2.06707,2.06689,2.06705,8000000.0
2008-07-01 01:10:00,2.06702,2.06706,2.06673,2.06685,10000000.0
2008-07-01 01:11:00,2.06697,2.06737,2.06697,2.06727,11000000.0
2008-07-01 01:12:00,2.0674,2.0675,2.0674,2.06745,8000000.0
2008-07-01 01:13:00,2.06743,2.06743,2.06705,2.06705,8000000.0
2008-07-01 01:14:00,2.0671,2.06728,2.06696,2.06705,10000000.0
2008-07-01 01:15:00,2.06694,2.06699,2.06683,2.06691,10000000.0
2008-07-01 01:16:00,2.0667,2.0667,2.06641,2.06653,8000000.0
2008-07-01 01:17:00,2.06686,2.06686,2.06624,2.06624,11000000.0
2008-07-01 01:18:00,2.06643,2.06645,2.0664,2.06641,8000000.0
2008-07-01 01:19:00,2.06652,2.067,2.06647,2.067,11000000.0
2008-07-01 01:20:00,2.06698,2.06698,2.06654,2.06654,13000000.0
2008-07-01 01:21:00,2.06643,2.06645,2.06636,2.06645,7000000.0
2008-07-01 01:22:00,2.06681,2.06688,2.06648,2.06648,7000000.0
2008-07-01 01:23:00,2.06638,2.06641,2.06626,2.06634,8000000.0
2008-07-01 01:24:00,2.06613,2.06631,2.06613,2.06631,7000000.0
2008-07-01 01:25:00,2.06621,2.06622,2.06575,2.06575,9000000.0
2008-07-01 01:26:00,2.06567,2.06586,2.06567,2.06582,14000000.0
2008-07-01 01:27:00,2.06575,2.06575,2.06556,2.06556,15000000.0
2008-07-01 01:28:00,2.06546,2.06576,2.06546,2.06576,9000000.0
2008-07-01 01:29:00,2.06586,2.06625,2.06582,2.06625,10000000.0
2008-07-01 01:30:00,2.06626,2.06627,2.06619,2.06625,10000000.0
2008-07-01 01:31:00,2.06635,2.06638,2.0661,2.0661,10000000.0
2008-07-01 01:32:00,2.06636,2.06709,2.06634,2.06634,18000000.0
2008-07-01 01:33:00,2.06638,2.06667,2.06634,2.06634,20000000.0
2008-07-01 01:34:00,2.06621,2.06624,2.06619,2.06622,16000000.0
2008-07-01 01:35:00,2.06615,2.06627,2.06609,2.06609,8000000.0
2008-07-01 01:36:00,2.06603,2.06634,2.06547,2.06547,9000000.0
2008-07-01 01:37:00,2.06625,2.06639,2.06606,2.06639,7000000.0
2008-07-01 01:38:00,2.06632,2.06632,2.06597,2.06597,12000000.0
2008-07-01 01:39:00,2.06598,2.06611,2.06595,2.06611,12000000.0
2008-07-01 01:40:00,2.06623,2.06629,2.06622,2.06622,7000000.0
2008-07-01 01:41:00,2.06628,2.06647,2.06628,2.06647,11000000.0
2008-07-01 01:42:00,2.06669,2.0668,2.06656,2.0668,7000000.0
2008-07-01 01:43:00,2.06692,2.06692,2.06664,2.06683,8000000.0
2008-07-01 01:44:00,2.06683,2.06693,2.0667,2.0667,7000000.0
2008-07-01 01:45:00,2.06672,2.06686,2.06672,2.06682,7000000.0
2008-07-01 01:46:00,2.06687,2.06687,2.06664,2.06664,7000000.0
2008-07-01 01:47:00,2.06671,2.06717,2.06671,2.06717,14000000.0
2008-07-01 01:48:00,2.06722,2.06761,2.06722,2.06761,7000000.0
2008-07-01 01:49:00,2.06772,2.06777,2.06766,2.06768,8000000.0
2008-07-01 01:50:00,2.06783,2.06806,2.06783,2.06806,10000000.0
2008-07-01 01:51:00,2.06819,2.06848,2.06819,2.06848,16000000.0
2008-07-01 01:52:00,2.0681,2.06812,2.06804,2.0681,13000000.0
2008-07-01 01:53:00,2.0682,2.0682,2.06791,2.06791,7000000.0
2008-07-01 01:54:00,2.06747,2.06788,2.06747,2.06775,9000000.0
2008-07-01 01:55:00,2.06765,2.06774,2.06765,2.06767,12000000.0
2008-07-01 01:56:00,2.06763,2.06763,2.06742,2.06745,17000000.0
2008-07-01 01:57:00,2.06732,2.06739,2.06731,2.06735,13000000.0
2008-07-01 01:58:00,2.06722,2.06724,2.06713,2.06713,10000000.0
2008-07-01 01:59:00,2.06695,2.06727,2.06695,2.06718,8000000.0
2008-07-01 02:00:00,2.06725,2.06738,2.06715,2.06738,11000000.0
2008-07-01 02:01:00,2.06746,2.06787,2.06746,2.06787,8000000.0
2008-07-01 02:02:00,2.06821,2.06822,2.06804,2.06811,9000000.0
2008-07-01 02:03:00,2.06788,2.06788,2.06551,2.06779,10000000.0
2008-07-01 02:04:00,2.06782,2.068,2.06779,2.068,9000000.0
2008-07-01 02:05:00,2.06782,2.06797,2.06776,2.06785,10000000.0
2008-07-01 02:06:00,2.06772,2.06781,2.06763,2.06768,8000000.0
2008-07-01 02:07:00,2.06764,2.06768,2.06753,2.06753,8000000.0
2008-07-01 02:08:00,2.06738,2.06752,2.06733,2.0674,10000000.0
2008-07-01 02:09:00,2.06712,2.06755,2.06712,2.06755,7000000.0
2008-07-01 02:10:00,2.06743,2.06756,2.06736,2.06747,8000000.0
2008-07-01 02:11:00,2.06771,2.068,2.06771,2.06777,8000000.0
2008-07-01 02:12:00,2.06801,2.06801,2.06777,2.06777,7000000.0
2008-07-01 02:13:00,2.06738,2.06738,2.06692,2.06692,7000000.0
2008-07-01 02:14:00,2.06709,2.06742,2.06709,2.06742,7000000.0
2008-07-01 02:15:00,2.06772,2.06799,2.06772,2.06799,8000000.0
2008-07-01 02:16:00,2.06792,2.06805,2.06788,2.06805,9000000.0
2008-07-01 02:17:00,2.06809,2.06809,2.06778,2.06787,9000000.0
2008-07-01 02:18:00,2.06769,2.06771,2.06757,2.06757,5000000.0
2008-07-01 02:19:00,2.06788,2.06817,2.0678,2.06817,11000000.0
2008-07-01 02:20:00,2.0683,2.0683,2.06814,2.0682,9000000.0
2008-07-01 02:21:00,2.06827,2.06827,2.06806,2.06811,7000000.0
2008-07-01 02:22:00,2.06806,2.0684,2.06806,2.0684,8000000.0
2008-07-01 02:23:00,2.06872,2.0692,2.06861,2.0692,10000000.0
2008-07-01 02:24:00,2.06918,2.06918,2.06884,2.06892,8000000.0
2008-07-01 02:25:00,2.06862,2.06895,2.06862,2.06862,11000000.0
2008-07-01 02:26:00,2.0687,2.06874,2.06867,2.06867,7000000.0
2008-07-01 02:27:00,2.0686,2.06871,2.06844,2.06844,9000000.0
2008-07-01 02:28:00,2.06868,2.06871,2.06851,2.06871,7000000.0
2008-07-01 02:29:00,2.06855,2.06855,2.06826,2.06842,7000000.0
2008-07-01 02:30:00,2.06846,2.06869,2.0684,2.06869,10000000.0
2008-07-01 02:31:00,2.06885,2.06903,2.06885,2.06894,8000000.0
2008-07-01 02:32:00,2.06917,2.06917,2.06899,2.06899,7000000.0
2008-07-01 02:33:00,2.06865,2.06893,2.06865,2.06893,8000000.0
2008-07-01 02:34:00,2.06909,2.06922,2.06898,2.06898,7000000.0
2008-07-01 02:35:00,2.06879,2.06879,2.06829,2.06859,11000000.0
2008-07-01 02:36:00,2.06852,2.06888,2.06852,2.06888,7000000.0
2008-07-01 02:37:00,2.06882,2.06882,2.06859,2.06868,7000000.0
2008-07-01 02:38:00,2.0677,2.06832,2.06767,2.06767,7000000.0
2008-07-01 02:39:00,2.0681,2.0681,2.06776,2.06782,8000000.0
2008-07-01 02:40:00,2.06785,2.06825,2.06783,2.06825,7000000.0
2008-07-01 02:41:00,2.06839,2.06849,2.06828,2.06828,8000000.0
2008-07-01 02:42:00,2.06824,2.06843,2.06817,2.06843,8000000.0
2008-07-01 02:43:00,2.06848,2.0688,2.06839,2.0688,9000000.0
2008-07-01 02:44:00,2.06885,2.069,2.06879,2.069,7000000.0
2008-07-01 02:45:00,2.06886,2.06897,2.06869,2.06889,8000000.0
2008-07-01 02:46:00,2.06887,2.06955,2.06887,2.06955,7000000.0
2008-07-01 02:47:00,2.06912,2.06912,2.06893,2.06898,11000000.0
2008-07-01 02:48:00,2.06884,2.069,2.06882,2.06891,11000000.0
2008-07-01 02:49:00,2.06872,2.06875,2.0685,2.06857,11000000.0
2008-07-01 02:50:00,2.06845,2.06869,2.06845,2.06849,7000000.0
2008-07-01 02:51:00,2.06864,2.06864,2.06837,2.06856,8000000.0
2008-07-01 02:52:00,2.06846,2.06857,2.06832,2.06832,7000000.0
2008-07-01 02:53:00,2.06822,2.06822,2.06786,2.06805,8000000.0
2008-07-01 02:54:00,2.06793,2.06828,2.06793,2.06828,7000000.0
2008-07-01 02:55:00,2.06783,2.06809,2.06782,2.06791,8000000.0
2008-07-01 02:56:00,2.06805,2.06805,2.06787,2.068,10000000.0
2008-07-01 02:57:00,2.06788,2.06788,2.06762,2.06763,8000000.0
2008-07-01 02:58:00,2.06739,2.06739,2.06721,2.06736,7000000.0
2008-07-01 02:59:00,2.06739,2.06748,2.06731,2.06748,9000000.0
2008-07-01 03:00:00,2.06752,2.06785,2.06752,2.06785,7000000.0
2008-07-01 03:01:00,2.06788,2.06788,2.06769,2.06778,8000000.0
2008-07-01 03:02:00,2.06766,2.06783,2.06766,2.06774,8000000.0
2008-07-01 03:03:00,2.06788,2.06802,2.06788,2.06798,7000000.0
2008-07-01 03:04:00,2.06793,2.06795,2.06766,2.06766,7000000.0
2008-07-01 03:05:00,2.06766,2.06806,2.06766,2.06791,8000000.0
2008-07-01 03:06:00,2.06793,2.06798,2.06784,2.0679,10000000.0
2008-07-01 03:07:00,2.06808,2.0691,2.06808,2.06862,8000000.0
2008-07-01 03:08:00,2.06857,2.06859,2.06843,2.06855,7000000.0
2008-07-01 03:09:00,2.0695,2.0698,2.06948,2.06948,8000000.0
2008-07-01 03:10:00,2.0693,2.06935,2.06902,2.06935,10000000.0
2008-07-01 03:11:00,2.06914,2.06914,2.06892,2.06901,10000000.0
2008-07-01 03:12:00,2.06912,2.06919,2.06905,2.06905,7000000.0
2008-07-01 03:13:00,2.06912,2.06967,2.06912,2.06959,11000000.0
2008-07-01 03:14:00,2.06995,2.06995,2.06974,2.06974,8000000.0
2008-07-01 03:15:00,2.06906,2.06906,2.06841,2.06843,7000000.0
2008-07-01 03:16:00,2.06798,2.06838,2.06798,2.06823,8000000.0
2008-07-01 03:17:00,2.0681,2.0681,2.0673,2.06778,11000000.0
2008-07-01 03:18:00,2.06789,2.06804,2.06781,2.06787,10000000.0
2008-07-01 03:19:00,2.0676,2.0676,2.06741,2.06745,7000000.0
2008-07-01 03:20:00,2.0676,2.06766,2.06751,2.06766,10000000.0
2008-07-01 03:21:00,2.06768,2.06782,2.06735,2.06781,7000000.0
2008-07-01 03:22:00,2.0679,2.06803,2.06784,2.06803,8000000.0
2008-07-01 03:23:00,2.06788,2.0681,2.06786,2.06806,7000000.0
2008-07-01 03:24:00,2.06794,2.06794,2.0677,2.0677,10000000.0
2008-07-01 03:25:00,2.06763,2.06763,2.06738,2.06745,8000000.0
2008-07-01 03:26:00,2.06728,2.06729,2.06668,2.06668,7000000.0
2008-07-01 03:27:00,2.0663,2.0665,2.06616,2.06649,8000000.0
2008-07-01 03:28:00,2.06623,2.06637,2.06614,2.06625,8000000.0
2008-07-01 03:29:00,2.0669,2.06735,2.06673,2.06709,11000000.0
2008-07-01 03:30:00,2.06726,2.06736,2.06719,2.06719,8000000.0
2008-07-01 03:31:00,2.06719,2.06719,2.06685,2.06685,9000000.0
2008-07-01 03:32:00,2.06666,2.06666,2.06645,2.06645,9000000.0
2008-07-01 03:33:00,2.0666,2.06697,2.0666,2.06697,7000000.0
2008-07-01 03:34:00,2.06733,2.06759,2.06733,2.06754,9000000.0
2008-07-01 03:35:00,2.06744,2.06766,2.0672,2.06766,10000000.0
2008-07-01 03:36:00,2.06765,2.06791,2.06761,2.06777,8000000.0
2008-07-01 03:37:00,2.06795,2.06806,2.06792,2.06806,9000000.0
2008-07-01 03:38:00,2.06794,2.06794,2.06681,2.06681,7000000.0
2008-07-01 03:39:00,2.06717,2.06772,2.06717,2.06765,8000000.0
2008-07-01 03:40:00,2.06785,2.0679,2.06772,2.06772,11000000.0
2008-07-01 03:41:00,2.06745,2.06745,2.06682,2.06716,10000000.0
2008-07-01 03:42:00,2.06728,2.06768,2.06728,2.06743,9000000.0
2008-07-01 03:43:00,2.06743,2.06744,2.06721,2.06724,7000000.0
2008-07-01 03:44:00,2.06716,2.06748,2.06711,2.06737,8000000.0
2008-07-01 03:45:00,2.06715,2.06732,2.06709,2.06732,8000000.0
2008-07-01 03:46:00,2.06757,2.06757,2.06724,2.0674,8000000.0
2008-07-01 03:47:00,2.06735,2.06755,2.06735,2.06742,7000000.0
2008-07-01 03:48:00,2.06763,2.06768,2.06761,2.06763,11000000.0
2008-07-01 03:49:00,2.06722,2.06733,2.06722,2.06722,8000000.0
2008-07-01 03:50:00,2.0671,2.06728,2.0671,2.06725,7000000.0
2008-07-01 03:51:00,2.06725,2.06726,2.06714,2.06714,9000000.0
2008-07-01 03:52:00,2.06685,2.06704,2.06649,2.06688,8000000.0
2008-07-01 03:53:00,2.0667,2.06703,2.06657,2.06678,10000000.0
2008-07-01 03:54:00,2.06722,2.06726,2.06721,2.06725,11000000.0
2008-07-01 03:55:00,2.06715,2.06715,2.06682,2.06686,7000000.0
2008-07-01 03:56:00,2.06704,2.06752,2.06704,2.06735,10000000.0
2008-07-01 03:57:00,2.06736,2.06763,2.06736,2.06763,8000000.0
2008-07-01 03:58:00,2.06747,2.06769,2.06747,2.06763,8000000.0
2008-07-01 03:59:00,2.06797,2.06818,2.06797,2.06807,7000000.0
2008-07-01 04:00:00,2.06832,2.06855,2.06827,2.06855,9000000.0
2008-07-01 04:01:00,2.0689,2.06939,2.0689,2.06939,7000000.0
2008-07-01 04:02:00,2.06912,2.06944,2.06904,2.06944,8000000.0
2008-07-01 04:03:00,2.06947,2.06986,2.06947,2.06984,8000000.0
2008-07-01 04:04:00,2.07003,2.07004,2.06981,2.06981,3000000.0
2008-07-01 04:05:00,2.07004,2.07004,2.06801,2.06801,9000000.0
2008-07-01 04:06:00,2.0698,2.0698,2.0695,2.06955,8000000.0
2008-07-01 04:07:00,2.06973,2.06993,2.06939,2.06939,11000000.0
2008-07-01 04:08:00,2.06922,2.06938,2.06922,2.06935,7000000.0
2008-07-01 04:09:00,2.06948,2.06975,2.06948,2.06962,8000000.0
2008-07-01 04:10:00,2.06957,2.06964,2.06942,2.06955,10000000.0
2008-07-01 04:11:00,2.06947,2.0699,2.06939,2.0699,7000000.0
2008-07-01 04:12:00,2.06998,2.07015,2.06968,2.06995,8000000.0
2008-07-01 04:13:00,2.06943,2.06949,2.06933,2.06933,8000000.0
2008-07-01 04:14:00,2.0693,2.06937,2.06926,2.06933,7000000.0
2008-07-01 04:15:00,2.06917,2.06928,2.0691,2.0691,7000000.0
2008-07-01 04:16:00,2.06924,2.06929,2.06908,2.06915,7000000.0
2008-07-01 04:17:00,2.0691,2.06918,2.06904,2.06905,6000000.0
2008-07-01 04:18:00,2.06906,2.06921,2.0689,2.0689,8000000.0
2008-07-01 04:19:00,2.06915,2.06915,2.06902,2.06913,7000000.0
2008-07-01 04:20:00,2.06927,2.06954,2.06918,2.0694,10000000.0
2008-07-01 04:21:00,2.06929,2.06936,2.06913,2.06925,8000000.0
2008-07-01 04:22:00,2.0694,2.0694,2.0691,2.0691,9000000.0
2008-07-01 04:23:00,2.06913,2.06919,2.06903,2.06909,7000000.0
2008-07-01 04:24:00,2.06919,2.0692,2.06905,2.06919,9000000.0
2008-07-01 04:25:00,2.06917,2.06917,2.06899,2.06903,11000000.0
2008-07-01 04:26:00,2.06888,2.06905,2.06888,2.06896,7000000.0
2008-07-01 04:27:00,2.06903,2.06908,2.06901,2.06901,8000000.0
2008-07-01 04:28:00,2.06897,2.06926,2.06897,2.06926,7000000.0
2008-07-01 04:29:00,2.06925,2.06934,2.06917,2.06928,8000000.0
2008-07-01 04:30:00,2.0693,2.06937,2.06913,2.06937,9000000.0
2008-07-01 04:31:00,2.06936,2.06968,2.06936,2.06962,10000000.0
2008-07-01 04:32:00,2.06967,2.06968,2.06953,2.06964,7000000.0
2008-07-01 04:33:00,2.06928,2.06948,2.06925,2.06929,8000000.0
2008-07-01 04:34:00,2.06946,2.06949,2.0694,2.06949,7000000.0
2008-07-01 04:35:00,2.06951,2.06958,2.06944,2.06944,7000000.0
2008-07-01 04:36:00,2.06955,2.06962,2.06955,2.06959,8000000.0
2008-07-01 04:37:00,2.06871,2.06927,2.06871,2.06887,5000000.0
2008-07-01 04:38:00,2.06956,2.06973,2.06951,2.06973,9000000.0
2008-07-01 04:39:00,2.06983,2.07002,2.06983,2.07,9000000.0
2008-07-01 04:40:00,2.07007,2.07008,2.06953,2.06953,7000000.0
2008-07-01 04:41:00,2.06941,2.06941,2.06922,2.06934,8000000.0
2008-07-01 04:42:00,2.06935,2.06945,2.06921,2.06921,7000000.0
2008-07-01 04:43:00,2.06912,2.06931,2.06884,2.06931,11000000.0
2008-07-01 04:44:00,2.06906,2.06906,2.06883,2.06891,9000000.0
2008-07-01 04:45:00,2.06901,2.06909,2.0689,2.06909,11000000.0
2008-07-01 04:46:00,2.06891,2.06891,2.06825,2.06836,7000000.0
2008-07-01 04:47:00,2.06908,2.06908,2.06891,2.06891,7000000.0
2008-07-01 04:48:00,2.0689,2.0689,2.06832,2.06841,7000000.0
2008-07-01 04:49:00,2.06902,2.06919,2.06888,2.06919,11000000.0
2008-07-01 04:50:00,2.0682,2.06844,2.0682,2.06837,9000000.0
2008-07-01 04:51:00,2.06917,2.06932,2.06916,2.06919,7000000.0
2008-07-01 04:52:00,2.06928,2.06949,2.06926,2.06949,10000000.0
2008-07-01 04:53:00,2.06939,2.06989,2.06939,2.06956,9000000.0
2008-07-01 04:54:00,2.07001,2.07001,2.06987,2.06987,8000000.0
2008-07-01 04:55:00,2.07004,2.07012,2.06995,2.07012,8000000.0
2008-07-01 04:56:00,2.07017,2.07026,2.07017,2.07026,7000000.0
2008-07-01 04:57:00,2.07014,2.07029,2.07014,2.07019,8000000.0
2008-07-01 04:58:00,2.07011,2.07019,2.07003,2.07019,8000000.0
2008-07-01 04:59:00,2.07041,2.07058,2.07041,2.07058,8000000.0
2008-07-01 05:00:00,2.07019,2.07043,2.07018,2.0703,7000000.0
2008-07-01 05:01:00,2.07035,2.0705,2.07031,2.0705,5000000.0
2008-07-01 05:02:00,2.07092,2.07109,2.07087,2.07109,7000000.0
2008-07-01 05:03:00,2.07103,2.07111,2.07088,2.07111,7000000.0
2008-07-01 05:04:00,2.07065,2.07116,2.07065,2.07116,7000000.0
2008-07-01 05:05:00,2.07085,2.0713,2.07085,2.0713,8000000.0
2008-07-01 05:06:00,2.07105,2.07131,2.07105,2.07114,7000000.0
2008-07-01 05:07:00,2.07101,2.07104,2.07076,2.07104,8000000.0
2008-07-01 05:08:00,2.07109,2.07109,2.07089,2.07091,10000000.0
2008-07-01 05:09:00,2.07108,2.07108,2.07086,2.07088,7000000.0
2008-07-01 05:10:00,2.07067,2.07067,2.07028,2.07028,7000000.0
2008-07-01 05:11:00,2.0704,2.07071,2.0704,2.07067,8000000.0
2008-07-01 05:12:00,2.0698,2.07059,2.0698,2.06982,11000000.0
2008-07-01 05:13:00,2.07075,2.07075,2.07054,2.07059,8000000.0
2008-07-01 05:14:00,2.07054,2.07054,2.07029,2.0704,7000000.0
2008-07-01 05:15:00,2.06996,2.0702,2.06916,2.06916,7000000.0
2008-07-01 05:16:00,2.07047,2.07076,2.07047,2.0707,7000000.0
2008-07-01 05:17:00,2.06992,2.07025,2.06966,2.06966,7000000.0
2008-07-01 05:18:00,2.0708,2.0708,2.07027,2.0706,8000000.0
2008-07-01 05:19:00,2.07096,2.07119,2.07083,2.07119,7000000.0
2008-07-01 05:20:00,2.07131,2.07131,2.07121,2.07125,9000000.0
2008-07-01 05:21:00,2.0713,2.07133,2.07111,2.07111,8000000.0
2008-07-01 05:22:00,2.07092,2.07104,2.0709,2.0709,7000000.0
2008-07-01 05:23:00,2.07096,2.07096,2.07082,2.07087,10000000.0
2008-07-01 05:24:00,2.07097,2.07104,2.07087,2.07099,8000000.0
2008-07-01 05:25:00,2.07098,2.07119,2.07098,2.07115,7000000.0
2008-07-01 05:26:00,2.0711,2.0711,2.07077,2.07097,7000000.0
2008-07-01 05:27:00,2.07087,2.07091,2.07046,2.07046,8000000.0
2008-07-01 05:28:00,2.07024,2.07033,2.06967,2.07018,9000000.0
2008-07-01 05:29:00,2.07075,2.07095,2.07075,2.07095,7000000.0
2008-07-01 05:30:00,2.07064,2.07089,2.07064,2.07078,10000000.0
2008-07-01 05:31:00,2.07096,2.07121,2.07094,2.07102,8000000.0
2008-07-01 05:32:00,2.07117,2.07117,2.07097,2.07106,8000000.0
2008-07-01 05:33:00,2.07007,2.0701,2.06992,2.06992,9000000.0
2008-07-01 05:34:00,2.07102,2.0712,2.07084,2.0712,8000000.0
2008-07-01 05:35:00,2.07123,2.07123,2.07063,2.07063,7000000.0
2008-07-01 05:36:00,2.07035,2.0706,2.07024,2.07039,9000000.0
2008-07-01 05:37:00,2.07096,2.07114,2.07096,2.07112,7000000.0
2008-07-01 05:38:00,2.07099,2.07113,2.07099,2.07103,9000000.0
2008-07-01 05:39:00,2.0711,2.07115,2.07106,2.0711,7000000.0
2008-07-01 05:40:00,2.0709,2.07092,2.07072,2.07092,7000000.0
2008-07-01 05:41:00,2.07068,2.07077,2.07065,2.07077,8000000.0
2008-07-01 05:42:00,2.0708,2.07109,2.07063,2.07109,7000000.0
2008-07-01 05:43:00,2.07113,2.07113,2.07069,2.07101,9000000.0
2008-07-01 05:44:00,2.07067,2.07097,2.07067,2.07097,6000000.0
2008-07-01 05:45:00,2.07082,2.07083,2.0705,2.07065,11000000.0
2008-07-01 05:46:00,2.07048,2.07066,2.07047,2.07066,7000000.0
2008-07-01 05:47:00,2.07067,2.07076,2.07065,2.07065,8000000.0
2008-07-01 05:48:00,2.07072,2.07085,2.0707,2.07085,9000000.0
2008-07-01 05:49:00,2.07087,2.07102,2.07087,2.07093,8000000.0
2008-07-01 05:50:00,2.07093,2.07093,2.07056,2.07063,9000000.0
2008-07-01 05:51:00,2.07048,2.07069,2.07048,2.07069,8000000.0
2008-07-01 05:52:00,2.07073,2.07138,2.07073,2.07138,8000000.0
2008-07-01 05:53:00,2.07135,2.07135,2.07114,2.07114,7000000.0
2008-07-01 05:54:00,2.0711,2.07117,2.07104,2.07117,10000000.0
2008-07-01 05:55:00,2.07092,2.07092,2.0708,2.07084,8000000.0
2008-07-01 05:56:00,2.0708,2.07116,2.0708,2.07107,7000000.0
2008-07-01 05:57:00,2.07089,2.07111,2.07089,2.07111,8000000.0
2008-07-01 05:58:00,2.07127,2.07142,2.07117,2.07142,9000000.0
2008-07-01 05:59:00,2.07126,2.07126,2.07095,2.07102,10000000.0
2008-07-01 06:00:00,2.07124,2.07145,2.07111,2.07111,8000000.0
2008-07-01 06:01:00,2.07104,2.07112,2.07075,2.07075,7000000.0
2008-07-01 06:02:00,2.0709,2.07095,2.07076,2.07095,7000000.0
2008-07-01 06:03:00,2.07096,2.07101,2.07083,2.07089,8000000.0
2008-07-01 06:04:00,2.07091,2.07103,2.07087,2.07103,7000000.0
2008-07-01 06:05:00,2.07108,2.07128,2.07086,2.07128,7000000.0
2008-07-01 06:06:00,2.07126,2.07126,2.071,2.07105,7000000.0
2008-07-01 06:07:00,2.07053,2.0708,2.07041,2.07041,7000000.0
2008-07-01 06:08:00,2.06987,2.07001,2.06987,2.06993,7000000.0
2008-07-01 06:09:00,2.07101,2.07103,2.0709,2.07101,8000000.0
2008-07-01 06:10:00,2.07115,2.07131,2.0711,2.07128,8000000.0
2008-07-01 06:11:00,2.07132,2.07132,2.07117,2.0712,8000000.0
2008-07-01 06:12:00,2.07122,2.07199,2.07122,2.07199,8000000.0
2008-07-01 06:13:00,2.07197,2.07197,2.07188,2.07188,8000000.0
2008-07-01 06:14:00,2.07174,2.07185,2.07171,2.07176,10000000.0
2008-07-01 06:15:00,2.07182,2.07182,2.07166,2.07172,8000000.0
2008-07-01 06:16:00,2.07182,2.07199,2.07174,2.07199,9000000.0
2008-07-01 06:17:00,2.07193,2.07193,2.07088,2.07088,7000000.0
2008-07-01 06:18:00,2.07073,2.07102,2.07064,2.07102,9000000.0
2008-07-01 06:19:00,2.07079,2.07079,2.07067,2.07069,7000000.0
2008-07-01 06:20:00,2.07036,2.0706,2.07034,2.0706,9000000.0
2008-07-01 06:21:00,2.07046,2.07073,2.07043,2.07073,8000000.0
2008-07-01 06:22:00,2.07046,2.07046,2.06999,2.07021,8000000.0
2008-07-01 06:23:00,2.07046,2.07046,2.07028,2.07037,8000000.0
2008-07-01 06:24:00,2.07046,2.07079,2.07031,2.07073,11000000.0
2008-07-01 06:25:00,2.07065,2.07065,2.07045,2.07065,11000000.0
2008-07-01 06:26:00,2.07075,2.071,2.0707,2.07094,11000000.0
2008-07-01 06:27:00,2.07112,2.07112,2.0709,2.07097,7000000.0
2008-07-01 06:28:00,2.07132,2.07143,2.07119,2.07143,8000000.0
2008-07-01 06:29:00,2.07068,2.07077,2.0702,2.0702,8000000.0
2008-07-01 06:30:00,2.07014,2.07086,2.07009,2.07086,8000000.0
2008-07-01 06:31:00,2.07123,2.07159,2.07103,2.07109,7000000.0
2008-07-01 06:32:00,2.0705,2.07068,2.07035,2.0706,7000000.0
2008-07-01 06:33:00,2.07059,2.0706,2.07045,2.07059,7000000.0
2008-07-01 06:34:00,2.07073,2.07073,2.07012,2.07012,7000000.0
2008-07-01 06:35:00,2.0694,2.06946,2.06904,2.06936,11000000.0
2008-07-01 06:36:00,2.06967,2.06994,2.0694,2.06994,7000000.0
2008-07-01 06:37:00,2.06993,2.06993,2.06973,2.06984,10000000.0
2008-07-01 06:38:00,2.06966,2.06966,2.06899,2.0694,10000000.0
2008-07-01 06:39:00,2.06922,2.06932,2.06906,2.06906,11000000.0
2008-07-01 06:40:00,2.06866,2.06866,2.06803,2.06803,9000000.0
2008-07-01 06:41:00,2.06852,2.069,2.06852,2.069,7000000.0
2008-07-01 06:42:00,2.06915,2.06915,2.06823,2.06823,6000000.0
2008-07-01 06:43:00,2.06813,2.06838,2.06811,2.06811,7000000.0
2008-07-01 06:44:00,2.06784,2.06795,2.0677,2.06795,8000000.0
2008-07-01 06:45:00,2.06791,2.06791,2.06739,2.06746,8000000.0
2008-07-01 06:46:00,2.06793,2.06793,2.06743,2.06755,10000000.0
2008-07-01 06:47:00,2.06727,2.0677,2.06727,2.06731,8000000.0
2008-07-01 06:48:00,2.06727,2.06757,2.06727,2.06756,7000000.0
2008-07-01 06:49:00,2.06789,2.06808,2.06765,2.06765,8000000.0
2008-07-01 06:50:00,2.06736,2.06752,2.06733,2.06733,10000000.0
2008-07-01 06:51:00,2.06732,2.06763,2.06732,2.06762,10000000.0
2008-07-01 06:52:00,2.0677,2.0679,2.06764,2.06787,8000000.0
2008-07-01 06:53:00,2.06748,2.06748,2.0671,2.06724,8000000.0
2008-07-01 06:54:00,2.06737,2.06819,2.06734,2.06819,7000000.0
2008-07-01 06:55:00,2.06869,2.06887,2.06845,2.06872,7000000.0
2008-07-01 06:56:00,2.06865,2.06908,2.06865,2.06878,8000000.0
2008-07-01 06:57:00,2.06894,2.06908,2.06894,2.06901,7000000.0
2008-07-01 06:58:00,2.06905,2.06905,2.06887,2.06894,7000000.0
2008-07-01 06:59:00,2.06892,2.069,2.06882,2.06898,7000000.0
2008-07-01 07:00:00,2.06896,2.06901,2.06893,2.06897,7000000.0
2008-07-01 07:01:00,2.06859,2.06865,2.06857,2.06861,7000000.0
2008-07-01 07:02:00,2.06899,2.06921,2.06882,2.06915,9000000.0
2008-07-01 07:03:00,2.06926,2.06935,2.06921,2.06931,7000000.0
2008-07-01 07:04:00,2.06933,2.06946,2.06923,2.06923,8000000.0
2008-07-01 07:05:00,2.06908,2.06914,2.06867,2.06914,11000000.0
2008-07-01 07:06:00,2.06896,2.06947,2.06896,2.06947,11000000.0
2008-07-01 07:07:00,2.06954,2.06968,2.06951,2.06952,11000000.0
2008-07-01 07:08:00,2.06984,2.06998,2.06973,2.06998,9000000.0
2008-07-01 07:09:00,2.07072,2.07083,2.07062,2.07068,8000000.0
2008-07-01 07:10:00,2.07037,2.07037,2.07011,2.07031,7000000.0
2008-07-01 07:11:00,2.07075,2.07093,2.0707,2.0708,10000000.0
2008-07-01 07:12:00,2.07077,2.07151,2.07077,2.07151,7000000.0
2008-07-01 07:13:00,2.07183,2.07183,2.07111,2.07111,8000000.0
2008-07-01 07:14:00,2.07113,2.07166,2.07113,2.07166,7000000.0
2008-07-01 07:15:00,2.07223,2.07232,2.07178,2.07178,10000000.0
2008-07-01 07:16:00,2.07179,2.07179,2.07154,2.07177,8000000.0
2008-07-01 07:17:00,2.07164,2.07217,2.07162,2.07162,11000000.0
2008-07-01 07:18:00,2.07197,2.07226,2.07197,2.07224,8000000.0
2008-07-01 07:19:00,2.07238,2.07256,2.072,2.072,8000000.0
2008-07-01 07:20:00,2.07213,2.07231,2.07202,2.07231,9000000.0
2008-07-01 07:21:00,2.07233,2.073,2.07233,2.073,10000000.0
2008-07-01 07:22:00,2.07277,2.07277,2.0723,2.07234,11000000.0
2008-07-01 07:23:00,2.07235,2.07246,2.07225,2.07225,7000000.0
2008-07-01 07:24:00,2.07283,2.07283,2.07257,2.07262,9000000.0
2008-07-01 07:25:00,2.07268,2.07268,2.07236,2.07236,8000000.0
2008-07-01 07:26:00,2.07212,2.07221,2.07206,2.07219,7000000.0
2008-07-01 07:27:00,2.07238,2.07238,2.07217,2.07237,7000000.0
2008-07-01 07:28:00,2.07243,2.07262,2.07243,2.07248,7000000.0
2008-07-01 07:29:00,2.07208,2.0723,2.07184,2.07184,8000000.0
2008-07-01 07:30:00,2.07133,2.07141,2.07133,2.07138,8000000.0
2008-07-01 07:31:00,2.07139,2.07174,2.07139,2.07173,7000000.0
2008-07-01 07:32:00,2.07164,2.07204,2.07151,2.07204,9000000.0
2008-07-01 07:33:00,2.07183,2.07183,2.07147,2.07154,8000000.0
2008-07-01 07:34:00,2.07131,2.07131,2.07107,2.07107,11000000.0
2008-07-01 07:35:00,2.07137,2.0717,2.07137,2.0717,8000000.0
2008-07-01 07:36:00,2.07166,2.07182,2.07165,2.07182,7000000.0
2008-07-01 07:37:00,2.07164,2.07164,2.07149,2.07149,7000000.0
2008-07-01 07:38:00,2.07152,2.07177,2.07142,2.07163,11000000.0
2008-07-01 07:39:00,2.07169,2.07173,2.0715,2.07152,7000000.0
2008-07-01 07:40:00,2.07152,2.07168,2.07141,2.07141,8000000.0
2008-07-01 07:41:00,2.07139,2.0714,2.07104,2.0714,9000000.0
2008-07-01 07:42:00,2.07163,2.07163,2.07115,2.07115,11000000.0
2008-07-01 07:43:00,2.07113,2.07118,2.07099,2.07115,7000000.0
2008-07-01 07:44:00,2.0716,2.07216,2.0716,2.07216,7000000.0
2008-07-01 07:45:00,2.07204,2.07218,2.07204,2.07214,7000000.0
2008-07-01 07:46:00,2.07207,2.07223,2.07196,2.07223,10000000.0
2008-07-01 07:47:00,2.07255,2.07307,2.07255,2.07295,7000000.0
2008-07-01 07:48:00,2.07268,2.07268,2.07192,2.07192,8000000.0
2008-07-01 07:49:00,2.07204,2.07217,2.07191,2.07191,8000000.0
2008-07-01 07:50:00,2.07159,2.07162,2.0714,2.0714,7000000.0
2008-07-01 07:51:00,2.07145,2.07156,2.07122,2.07156,8000000.0
2008-07-01 07:52:00,2.07175,2.07217,2.07175,2.07217,10000000.0
2008-07-01 07:53:00,2.07203,2.07278,2.07203,2.07278,11000000.0
2008-07-01 07:54:00,2.07306,2.07306,2.07203,2.07203,9000000.0
2008-07-01 07:55:00,2.07211,2.07211,2.07149,2.07149,9000000.0
2008-07-01 07:56:00,2.0716,2.07183,2.0716,2.07174,9000000.0
2008-07-01 07:57:00,2.07161,2.0717,2.0715,2.0715,7000000.0
2008-07-01 07:58:00,2.07214,2.0723,2.072,2.072,7000000.0
2008-07-01 07:59:00,2.07175,2.0719,2.07149,2.07185,7000000.0
2008-07-01 08:00:00,2.07232,2.07283,2.07232,2.07251,8000000.0
2008-07-01 08:01:00,2.07295,2.07302,2.07269,2.07279,10000000.0
2008-07-01 08:02:00,2.07283,2.07302,2.07283,2.07302,7000000.0
2008-07-01 08:03:00,2.07309,2.07332,2.07295,2.073,8000000.0
2008-07-01 08:04:00,2.07317,2.07317,2.07287,2.07287,8000000.0
2008-07-01 08:05:00,2.07325,2.07326,2.07311,2.07316,8000000.0
2008-07-01 08:06:00,2.07325,2.07345,2.07325,2.07339,7000000.0
2008-07-01 08:07:00,2.07359,2.07376,2.07349,2.07376,7000000.0
2008-07-01 08:08:00,2.07414,2.07414,2.07361,2.07361,7000000.0
2008-07-01 08:09:00,2.07345,2.07357,2.07322,2.07325,7000000.0
2008-07-01 08:10:00,2.07302,2.07302,2.07267,2.07271,7000000.0
2008-07-01 08:11:00,2.07299,2.07299,2.07282,2.07287,8000000.0
2008-07-01 08:12:00,2.07277,2.07277,2.07241,2.07241,9000000.0
2008-07-01 08:13:00,2.07245,2.07294,2.07245,2.07284,7000000.0
2008-07-01 08:14:00,2.07258,2.07273,2.07254,2.07258,9000000.0
2008-07-01 08:15:00,2.07241,2.07241,2.07113,2.07113,8000000.0
2008-07-01 08:16:00,2.07153,2.07165,2.0714,2.07149,11000000.0
2008-07-01 08:17:00,2.07151,2.07225,2.07151,2.07221,7000000.0
2008-07-01 08:18:00,2.07232,2.07251,2.07223,2.07239,9000000.0
2008-07-01 08:19:00,2.07201,2.07215,2.07157,2.07215,7000000.0
2008-07-01 08:20:00,2.072,2.0721,2.07186,2.07186,8000000.0
2008-07-01 08:21:00,2.07187,2.07187,2.07169,2.07174,8000000.0
2008-07-01 08:22:00,2.07201,2.07228,2.07191,2.07191,8000000.0
2008-07-01 08:23:00,2.07187,2.07193,2.07176,2.07176,7000000.0
2008-07-01 08:24:00,2.07185,2.0719,2.07179,2.0719,7000000.0
2008-07-01 08:25:00,2.07178,2.0718,2.07173,2.07175,8000000.0
2008-07-01 08:26:00,2.07182,2.0719,2.07152,2.07152,7000000.0
2008-07-01 08:27:00,2.07207,2.07226,2.07204,2.07222,10000000.0
2008-07-01 08:28:00,2.07246,2.0727,2.07245,2.07249,7000000.0
2008-07-01 08:29:00,2.07237,2.07247,2.07228,2.07229,10000000.0
2008-07-01 08:30:00,2.07241,2.07259,2.07241,2.07255,7000000.0
2008-07-01 08:31:00,2.07267,2.0727,2.07256,2.07264,10000000.0
2008-07-01 08:32:00,2.07222,2.07222,2.07209,2.07209,8000000.0
2008-07-01 08:33:00,2.0722,2.0722,2.07215,2.07216,7000000.0
2008-07-01 08:34:00,2.07212,2.07212,2.07162,2.07162,9000000.0
2008-07-01 08:35:00,2.07163,2.07183,2.07135,2.07135,9000000.0
2008-07-01 08:36:00,2.07125,2.07125,2.07088,2.07097,8000000.0
2008-07-01 08:37:00,2.07102,2.07102,2.07067,2.07082,9000000.0
2008-07-01 08:38:00,2.07113,2.07134,2.07094,2.0712,10000000.0
2008-07-01 08:39:00,2.0714,2.0715,2.0713,2.0713,11000000.0
2008-07-01 08:40:00,2.07137,2.07155,2.07128,2.07135,8000000.0
2008-07-01 08:41:00,2.07133,2.07159,2.07111,2.07159,11000000.0
2008-07-01 08:42:00,2.07145,2.07145,2.07109,2.07109,10000000.0
2008-07-01 08:43:00,2.07123,2.07126,2.07114,2.07126,8000000.0
2008-07-01 08:44:00,2.0712,2.07148,2.0712,2.07148,10000000.0
2008-07-01 08:45:00,2.07135,2.07137,2.07099,2.07103,8000000.0
2008-07-01 08:46:00,2.07083,2.07116,2.06973,2.07098,8000000.0
2008-07-01 08:47:00,2.0704,2.07057,2.07005,2.07057,7000000.0
2008-07-01 08:48:00,2.07047,2.07059,2.07002,2.07034,10000000.0
2008-07-01 08:49:00,2.07008,2.07008,2.06966,2.0699,11000000.0
2008-07-01 08:50:00,2.07043,2.07083,2.07043,2.07057,7000000.0
2008-07-01 08:51:00,2.0706,2.0706,2.07012,2.07024,8000000.0
2008-07-01 08:52:00,2.07027,2.07062,2.07027,2.07062,9000000.0
2008-07-01 08:53:00,2.07095,2.07111,2.07055,2.07109,8000000.0
2008-07-01 08:54:00,2.07133,2.07133,2.07066,2.07073,8000000.0
2008-07-01 08:55:00,2.07066,2.07066,2.06996,2.06996,8000000.0
2008-07-01 08:56:00,2.06971,2.06979,2.06946,2.06946,7000000.0
2008-07-01 08:57:00,2.06915,2.06921,2.06898,2.06921,8000000.0
2008-07-01 08:58:00,2.06905,2.06914,2.06845,2.06845,7000000.0
2008-07-01 08:59:00,2.06854,2.06854,2.06812,2.06812,7000000.0
2008-07-01 09:00:00,2.06803,2.06814,2.06798,2.06806,8000000.0
2008-07-01 09:01:00,2.06831,2.06835,2.06814,2.06814,9000000.0
2008-07-01 09:02:00,2.06769,2.068,2.06769,2.068,10000000.0
2008-07-01 09:03:00,2.06815,2.06844,2.06815,2.06824,7000000.0
2008-07-01 09:04:00,2.06821,2.06833,2.0681,2.06825,7000000.0
2008-07-01 09:05:00,2.0681,2.06838,2.0681,2.0683,7000000.0
2008-07-01 09:06:00,2.06817,2.06817,2.06741,2.06741,11000000.0
2008-07-01 09:07:00,2.06776,2.06779,2.06731,2.06731,8000000.0
2008-07-01 09:08:00,2.06685,2.06703,2.06685,2.06703,5000000.0
2008-07-01 09:09:00,2.06718,2.06783,2.06718,2.06776,11000000.0
2008-07-01 09:10:00,2.06813,2.06876,2.06813,2.06876,7000000.0
2008-07-01 09:11:00,2.06935,2.06984,2.06935,2.06953,9000000.0
2008-07-01 09:12:00,2.06911,2.0695,2.06911,2.06927,8000000.0
2008-07-01 09:13:00,2.06933,2.06969,2.06912,2.06969,9000000.0
2008-07-01 09:14:00,2.06979,2.06996,2.06973,2.06987,11000000.0
2008-07-01 09:15:00,2.06965,2.06965,2.06944,2.06953,7000000.0
2008-07-01 09:16:00,2.0697,2.07008,2.0695,2.07008,8000000.0
2008-07-01 09:17:00,2.06993,2.06993,2.06923,2.06923,11000000.0
2008-07-01 09:18:00,2.06907,2.06907,2.06863,2.0688,8000000.0
2008-07-01 09:19:00,2.06837,2.0685,2.06808,2.0685,7000000.0
2008-07-01 09:20:00,2.06864,2.06881,2.06853,2.06853,7000000.0
2008-07-01 09:21:00,2.06843,2.06843,2.06817,2.0683,8000000.0
2008-07-01 09:22:00,2.06817,2.06889,2.06817,2.06889,8000000.0
2008-07-01 09:23:00,2.06861,2.06864,2.06847,2.06852,7000000.0
2008-07-01 09:24:00,2.06822,2.06891,2.06822,2.06891,8000000.0
2008-07-01 09:25:00,2.06872,2.06882,2.06846,2.06851,7000000.0
2008-07-01 09:26:00,2.06834,2.06845,2.06822,2.06822,11000000.0
2008-07-01 09:27:00,2.06809,2.06823,2.06804,2.06804,11000000.0
2008-07-01 09:28:00,2.0682,2.06839,2.0682,2.06836,9000000.0
2008-07-01 09:29:00,2.06832,2.06832,2.06786,2.06796,8000000.0
2008-07-01 09:30:00,2.06799,2.06858,2.06799,2.06858,7000000.0
2008-07-01 09:31:00,2.06886,2.06886,2.06769,2.06769,7000000.0
2008-07-01 09:32:00,2.06802,2.06817,2.06794,2.06801,7000000.0
2008-07-01 09:33:00,2.06848,2.06888,2.06848,2.06888,8000000.0
2008-07-01 09:34:00,2.06891,2.06891,2.0688,2.0688,7000000.0
2008-07-01 09:35:00,2.06878,2.06909,2.06878,2.06909,10000000.0
2008-07-01 09:36:00,2.069,2.0692,2.069,2.06918,8000000.0
2008-07-01 09:37:00,2.06918,2.06918,2.0689,2.06905,11000000.0
2008-07-01 09:38:00,2.06894,2.06967,2.06728,2.06952,11000000.0
2008-07-01 09:39:00,2.06955,2.06958,2.0694,2.06948,7000000.0
2008-07-01 09:40:00,2.0694,2.0694,2.06921,2.06921,9000000.0
2008-07-01 09:41:00,2.06927,2.06927,2.06895,2.06895,8000000.0
2008-07-01 09:42:00,2.0689,2.06901,2.0688,2.06882,10000000.0
2008-07-01 09:43:00,2.06872,2.06897,2.06872,2.06887,11000000.0
2008-07-01 09:44:00,2.06875,2.06879,2.0686,2.0686,8000000.0
2008-07-01 09:45:00,2.06866,2.06895,2.06866,2.06895,7000000.0
2008-07-01 09:46:00,2.06884,2.06934,2.06844,2.06934,11000000.0
2008-07-01 09:47:00,2.06954,2.0699,2.06951,2.0699,9000000.0
2008-07-01 09:48:00,2.07007,2.07056,2.07007,2.07039,7000000.0
2008-07-01 09:49:00,2.07023,2.07023,2.0695,2.0695,11000000.0
2008-07-01 09:50:00,2.06951,2.06981,2.06949,2.06979,8000000.0
2008-07-01 09:51:00,2.06962,2.06964,2.0693,2.06964,8000000.0
2008-07-01 09:52:00,2.06963,2.06965,2.06947,2.06965,8000000.0
2008-07-01 09:53:00,2.06984,2.06994,2.0698,2.0698,10000000.0
2008-07-01 09:54:00,2.06973,2.06977,2.06951,2.06951,10000000.0
2008-07-01 09:55:00,2.06993,2.0702,2.06976,2.06976,8000000.0
2008-07-01 09:56:00,2.06922,2.06971,2.06922,2.06953,10000000.0
2008-07-01 09:57:00,2.0693,2.06934,2.06908,2.06913,8000000.0
2008-07-01 09:58:00,2.06923,2.06945,2.06923,2.06933,8000000.0
2008-07-01 09:59:00,2.06864,2.06885,2.06844,2.06844,10000000.0
2008-07-01 10:00:00,2.06873,2.06932,2.06873,2.06932,10000000.0
2008-07-01 10:01:00,2.0692,2.06921,2.06886,2.06921,10000000.0
2008-07-01 10:02:00,2.06926,2.06926,2.06902,2.06902,10000000.0
2008-07-01 10:03:00,2.0687,2.06872,2.0684,2.0684,7000000.0
2008-07-01 10:04:00,2.06815,2.06828,2.06798,2.06798,7000000.0
2008-07-01 10:05:00,2.06762,2.06773,2.06762,2.06771,11000000.0
2008-07-01 10:06:00,2.06789,2.06804,2.0678,2.06804,7000000.0
2008-07-01 10:07:00,2.06813,2.06813,2.0678,2.06784,7000000.0
2008-07-01 10:08:00,2.06796,2.06813,2.06789,2.06813,7000000.0
2008-07-01 10:09:00,2.06804,2.06804,2.06758,2.06758,7000000.0
2008-07-01 10:10:00,2.0675,2.06785,2.06739,2.06785,7000000.0
2008-07-01 10:11:00,2.0681,2.06861,2.06806,2.06861,7000000.0
2008-07-01 10:12:00,2.0684,2.0687,2.06828,2.06852,8000000.0
2008-07-01 10:13:00,2.06857,2.06896,2.06854,2.06862,8000000.0
2008-07-01 10:14:00,2.0689,2.0689,2.06852,2.06852,7000000.0
2008-07-01 10:15:00,2.06899,2.06907,2.06888,2.06903,10000000.0
2008-07-01 10:16:00,2.06905,2.06923,2.06901,2.06923,7000000.0
2008-07-01 10:17:00,2.06937,2.06938,2.06917,2.06933,11000000.0
2008-07-01 10:18:00,2.06943,2.0696,2.06938,2.06951,8000000.0
2008-07-01 10:19:00,2.06955,2.06979,2.06955,2.06979,9000000.0
2008-07-01 10:20:00,2.06967,2.06967,2.06943,2.06943,7000000.0
2008-07-01 10:21:00,2.06906,2.06906,2.06888,2.06888,8000000.0
2008-07-01 10:22:00,2.06892,2.06912,2.06891,2.06912,7000000.0
2008-07-01 10:23:00,2.06928,2.06942,2.069,2.069,7000000.0
2008-07-01 10:24:00,2.0685,2.06852,2.06835,2.06852,7000000.0
2008-07-01 10:25:00,2.06849,2.06865,2.06839,2.06846,9000000.0
2008-07-01 10:26:00,2.06819,2.06831,2.06806,2.06826,11000000.0
2008-07-01 10:27:00,2.06849,2.06869,2.06833,2.06869,8000000.0
2008-07-01 10:28:00,2.06924,2.06948,2.06924,2.06924,9000000.0
2008-07-01 10:29:00,2.0692,2.06924,2.06897,2.06917,8000000.0
2008-07-01 10:30:00,2.06925,2.06961,2.06925,2.06961,8000000.0
2008-07-01 10:31:00,2.07013,2.07026,2.0699,2.07021,7000000.0
2008-07-01 10:32:00,2.0701,2.07015,2.06983,2.07015,9000000.0
2008-07-01 10:33:00,2.06987,2.0704,2.06974,2.0704,7000000.0
2008-07-01 10:34:00,2.07049,2.07057,2.07045,2.07057,7000000.0
2008-07-01 10:35:00,2.07059,2.07071,2.0704,2.07071,7000000.0
2008-07-01 10:36:00,2.07106,2.07121,2.07084,2.0712,8000000.0
2008-07-01 10:37:00,2.07106,2.07106,2.07052,2.07052,8000000.0
2008-07-01 10:38:00,2.07092,2.07092,2.07068,2.07068,10000000.0
2008-07-01 10:39:00,2.07081,2.07103,2.07081,2.07086,8000000.0
2008-07-01 10:40:00,2.07034,2.07057,2.07034,2.07046,7000000.0
2008-07-01 10:41:00,2.07066,2.07078,2.07045,2.07054,9000000.0
2008-07-01 10:42:00,2.07045,2.07045,2.07015,2.07025,7000000.0
2008-07-01 10:43:00,2.07004,2.07065,2.07004,2.07006,10000000.0
2008-07-01 10:44:00,2.07005,2.07007,2.06992,2.07007,7000000.0
2008-07-01 10:45:00,2.06994,2.06994,2.06958,2.06958,8000000.0
2008-07-01 10:46:00,2.06944,2.06957,2.06929,2.06946,8000000.0
2008-07-01 10:47:00,2.06965,2.06993,2.0696,2.06971,7000000.0
2008-07-01 10:48:00,2.06988,2.06988,2.06925,2.06925,8000000.0
2008-07-01 10:49:00,2.0693,2.06932,2.06899,2.06931,9000000.0
2008-07-01 10:50:00,2.06938,2.07002,2.06927,2.07002,8000000.0
2008-07-01 10:51:00,2.07004,2.07034,2.06988,2.07034,9000000.0
2008-07-01 10:52:00,2.07064,2.07167,2.07064,2.07152,8000000.0
2008-07-01 10:53:00,2.07162,2.07172,2.07161,2.07164,9000000.0
2008-07-01 10:54:00,2.07167,2.07167,2.07104,2.07111,10000000.0
2008-07-01 10:55:00,2.07085,2.07085,2.07064,2.07065,7000000.0
2008-07-01 10:56:00,2.07074,2.07124,2.06916,2.07122,7000000.0
2008-07-01 10:57:00,2.07127,2.07128,2.07105,2.07105,8000000.0
2008-07-01 10:58:00,2.07129,2.07151,2.07129,2.07151,7000000.0
2008-07-01 10:59:00,2.07123,2.07143,2.07119,2.07119,11000000.0
2008-07-01 11:00:00,2.07108,2.07147,2.06951,2.06951,7000000.0
2008-07-01 11:01:00,2.07075,2.07075,2.07066,2.07068,8000000.0
2008-07-01 11:02:00,2.07031,2.07031,2.07008,2.07015,7000000.0
2008-07-01 11:03:00,2.07008,2.07083,2.07008,2.07083,11000000.0
2008-07-01 11:04:00,2.07085,2.07085,2.07023,2.07023,11000000.0
2008-07-01 11:05:00,2.07079,2.07079,2.07022,2.07022,7000000.0
2008-07-01 11:06:00,2.07047,2.07079,2.07047,2.07056,8000000.0
2008-07-01 11:07:00,2.0703,2.07035,2.07015,2.07015,7000000.0
2008-07-01 11:08:00,2.07031,2.07055,2.07026,2.07055,9000000.0
2008-07-01 11:09:00,2.0706,2.07064,2.07056,2.07059,8000000.0
2008-07-01 11:10:00,2.07059,2.07059,2.0704,2.07041,8000000.0
2008-07-01 11:11:00,2.06939,2.07009,2.06939,2.06966,10000000.0
2008-07-01 11:12:00,2.0705,2.07115,2.0705,2.07115,7000000.0
2008-07-01 11:13:00,2.07102,2.07102,2.07056,2.07086,11000000.0
2008-07-01 11:14:00,2.07123,2.07123,2.07077,2.07079,11000000.0
2008-07-01 11:15:00,2.07096,2.07108,2.07092,2.07096,7000000.0
2008-07-01 11:16:00,2.07123,2.07138,2.07122,2.07138,7000000.0
2008-07-01 11:17:00,2.07116,2.07131,2.07116,2.07123,7000000.0
2008-07-01 11:18:00,2.07127,2.07156,2.07127,2.07152,10000000.0
2008-07-01 11:19:00,2.07124,2.07124,2.07081,2.07082,11000000.0
2008-07-01 11:20:00,2.0713,2.07162,2.0713,2.07162,8000000.0
2008-07-01 11:21:00,2.07169,2.07169,2.07107,2.07129,7000000.0
2008-07-01 11:22:00,2.07162,2.07193,2.07162,2.07182,8000000.0
2008-07-01 11:23:00,2.07168,2.07168,2.07121,2.07121,8000000.0
2008-07-01 11:24:00,2.07097,2.07097,2.07074,2.07076,7000000.0
2008-07-01 11:25:00,2.07063,2.07069,2.07063,2.07064,8000000.0
2008-07-01 11:26:00,2.071,2.071,2.07059,2.07066,11000000.0
2008-07-01 11:27:00,2.07044,2.0707,2.07032,2.07058,8000000.0
2008-07-01 11:28:00,2.0705,2.0705,2.07038,2.07044,7000000.0
2008-07-01 11:29:00,2.07049,2.07065,2.07034,2.07065,8000000.0
2008-07-01 11:30:00,2.07088,2.07098,2.07065,2.0708,7000000.0
2008-07-01 11:31:00,2.07043,2.07051,2.0702,2.0702,11000000.0
2008-07-01 11:32:00,2.06985,2.06994,2.06961,2.06994,11000000.0
2008-07-01 11:33:00,2.07023,2.07048,2.07004,2.07048,7000000.0
2008-07-01 11:34:00,2.07023,2.07039,2.07018,2.07018,7000000.0
2008-07-01 11:35:00,2.07049,2.07049,2.07007,2.07007,10000000.0
2008-07-01 11:36:00,2.06975,2.07015,2.06975,2.07007,8000000.0
2008-07-01 11:37:00,2.07016,2.0711,2.07009,2.0711,8000000.0
2008-07-01 11:38:00,2.07098,2.07098,2.07067,2.07081,9000000.0
2008-07-01 11:39:00,2.07088,2.07129,2.07088,2.07108,9000000.0
2008-07-01 11:40:00,2.07101,2.07111,2.07097,2.07111,11000000.0
2008-07-01 11:41:00,2.0711,2.0711,2.07072,2.07096,11000000.0
2008-07-01 11:42:00,2.07053,2.07085,2.07046,2.07079,11000000.0
2008-07-01 11:43:00,2.0704,2.07044,2.07026,2.07026,7000000.0
2008-07-01 11:44:00,2.07048,2.07056,2.07048,2.07056,7000000.0
2008-07-01 11:45:00,2.07053,2.07075,2.07053,2.07068,11000000.0
2008-07-01 11:46:00,2.07053,2.07057,2.07026,2.07026,7000000.0
2008-07-01 11:47:00,2.07022,2.07041,2.07022,2.07027,9000000.0
2008-07-01 11:48:00,2.07012,2.07031,2.06998,2.06998,10000000.0
2008-07-01 11:49:00,2.07026,2.07058,2.07026,2.07058,7000000.0
2008-07-01 11:50:00,2.07057,2.07058,2.07016,2.07051,7000000.0
2008-07-01 11:51:00,2.07061,2.07061,2.07031,2.07033,8000000.0
2008-07-01 11:52:00,2.07012,2.0703,2.07002,2.07006,10000000.0
2008-07-01 11:53:00,2.06995,2.06995,2.06977,2.06977,10000000.0
2008-07-01 11:54:00,2.06985,2.07,2.06983,2.06997,9000000.0
2008-07-01 11:55:00,2.0698,2.07044,2.06972,2.06972,8000000.0
2008-07-01 11:56:00,2.06966,2.07011,2.06966,2.07011,11000000.0
2008-07-01 11:57:00,2.06999,2.06999,2.06961,2.06961,8000000.0
2008-07-01 11:58:00,2.06965,2.0698,2.06965,2.0698,9000000.0
2008-07-01 11:59:00,2.06995,2.07023,2.06995,2.07023,7000000.0
2008-07-01 12:00:00,2.07032,2.07032,2.07015,2.07024,7000000.0
2008-07-01 12:01:00,2.07015,2.07027,2.0701,2.07017,10000000.0
2008-07-01 12:02:00,2.07024,2.07024,2.06996,2.07014,10000000.0
2008-07-01 12:03:00,2.06995,2.07003,2.06992,2.07003,7000000.0
2008-07-01 12:04:00,2.07018,2.07018,2.06963,2.06963,9000000.0
2008-07-01 12:05:00,2.06943,2.06956,2.06925,2.06956,11000000.0
2008-07-01 12:06:00,2.06965,2.06978,2.06948,2.06964,7000000.0
2008-07-01 12:07:00,2.07003,2.07016,2.06992,2.07011,7000000.0
2008-07-01 12:08:00,2.06993,2.06993,2.06958,2.06958,9000000.0
2008-07-01 12:09:00,2.06959,2.06974,2.06956,2.0697,8000000.0
2008-07-01 12:10:00,2.06974,2.07043,2.06962,2.07043,8000000.0
2008-07-01 12:11:00,2.07063,2.07081,2.07058,2.07078,7000000.0
2008-07-01 12:12:00,2.07097,2.07131,2.07097,2.07118,7000000.0
2008-07-01 12:13:00,2.07129,2.07159,2.07118,2.07152,10000000.0
2008-07-01 12:14:00,2.07184,2.07206,2.07179,2.07193,8000000.0
2008-07-01 12:15:00,2.07157,2.07157,2.07119,2.0714,8000000.0
2008-07-01 12:16:00,2.07158,2.07212,2.07156,2.0721,8000000.0
2008-07-01 12:17:00,2.07214,2.07217,2.07205,2.07217,8000000.0
2008-07-01 12:18:00,2.07218,2.07226,2.07212,2.07215,11000000.0
2008-07-01 12:19:00,2.0721,2.07228,2.07195,2.07195,9000000.0
2008-07-01 12:20:00,2.07172,2.07172,2.07141,2.07149,10000000.0
2008-07-01 12:21:00,2.07135,2.07163,2.06977,2.06977,7000000.0
2008-07-01 12:22:00,2.07138,2.07146,2.07112,2.07132,8000000.0
2008-07-01 12:23:00,2.07167,2.07184,2.07158,2.07158,7000000.0
2008-07-01 12:24:00,2.07189,2.07246,2.07188,2.07246,7000000.0
2008-07-01 12:25:00,2.07259,2.07311,2.07254,2.07311,9000000.0
2008-07-01 12:26:00,2.07331,2.07353,2.07331,2.07352,8000000.0
2008-07-01 12:27:00,2.07391,2.07427,2.07375,2.07427,10000000.0
2008-07-01 12:28:00,2.07432,2.07432,2.07389,2.07416,9000000.0
2008-07-01 12:29:00,2.07438,2.07454,2.07429,2.07454,9000000.0
2008-07-01 12:30:00,2.07481,2.07506,2.07462,2.07506,7000000.0
2008-07-01 12:31:00,2.07519,2.07519,2.07451,2.07451,11000000.0
2008-07-01 12:32:00,2.07373,2.07391,2.07368,2.07368,7000000.0
2008-07-01 12:33:00,2.07383,2.07383,2.07362,2.07362,7000000.0
2008-07-01 12:34:00,2.07338,2.0735,2.07337,2.07339,7000000.0
2008-07-01 12:35:00,2.07318,2.07318,2.07287,2.07287,8000000.0
2008-07-01 12:36:00,2.07285,2.07312,2.07285,2.07289,8000000.0
2008-07-01 12:37:00,2.07252,2.07265,2.07244,2.07244,9000000.0
2008-07-01 12:38:00,2.07243,2.07262,2.07231,2.07262,8000000.0
2008-07-01 12:39:00,2.07265,2.07275,2.0725,2.07275,9000000.0
2008-07-01 12:40:00,2.07291,2.0731,2.07289,2.07302,7000000.0
2008-07-01 12:41:00,2.07318,2.07358,2.07311,2.07358,8000000.0
2008-07-01 12:42:00,2.07377,2.07377,2.07327,2.07327,9000000.0
2008-07-01 12:43:00,2.07273,2.07336,2.07273,2.07317,9000000.0
2008-07-01 12:44:00,2.07345,2.07345,2.07312,2.07325,8000000.0
2008-07-01 12:45:00,2.07345,2.07359,2.07322,2.07337,10000000.0
2008-07-01 12:46:00,2.07332,2.07333,2.07302,2.07302,9000000.0
2008-07-01 12:47:00,2.07321,2.07321,2.07288,2.0729,10000000.0
2008-07-01 12:48:00,2.07282,2.07294,2.07274,2.07274,11000000.0
2008-07-01 12:49:00,2.07302,2.07334,2.07302,2.07326,7000000.0
2008-07-01 12:50:00,2.0739,2.07416,2.07368,2.07396,7000000.0
2008-07-01 12:51:00,2.07443,2.07459,2.0742,2.0742,8000000.0
2008-07-01 12:52:00,2.07407,2.07407,2.07365,2.07388,11000000.0
2008-07-01 12:53:00,2.07424,2.07463,2.07424,2.07451,8000000.0
2008-07-01 12:54:00,2.07442,2.07447,2.07409,2.07409,7000000.0
2008-07-01 12:55:00,2.07357,2.07387,2.07317,2.07387,8000000.0
2008-07-01 12:56:00,2.07394,2.07394,2.07381,2.07386,7000000.0
2008-07-01 12:57:00,2.07371,2.07371,2.07356,2.07367,7000000.0
2008-07-01 12:58:00,2.07358,2.07364,2.07344,2.07344,8000000.0
2008-07-01 12:59:00,2.07349,2.07349,2.07316,2.07324,7000000.0
2008-07-01 13:00:00,2.07325,2.07343,2.07324,2.07343,8000000.0
2008-07-01 13:01:00,2.07329,2.07348,2.07269,2.07269,8000000.0
2008-07-01 13:02:00,2.0727,2.07276,2.07259,2.07267,7000000.0
2008-07-01 13:03:00,2.07256,2.07273,2.07251,2.07259,8000000.0
2008-07-01 13:04:00,2.07261,2.07301,2.07261,2.07285,7000000.0
2008-07-01 13:05:00,2.07265,2.07269,2.0724,2.0724,8000000.0
2008-07-01 13:06:00,2.07244,2.07251,2.07233,2.07246,7000000.0
2008-07-01 13:07:00,2.07222,2.07229,2.07207,2.07215,7000000.0
2008-07-01 13:08:00,2.07215,2.07232,2.07215,2.07222,10000000.0
2008-07-01 13:09:00,2.07228,2.07228,2.07169,2.07169,7000000.0
2008-07-01 13:10:00,2.07173,2.07196,2.07173,2.07184,9000000.0
2008-07-01 13:11:00,2.07191,2.07211,2.07155,2.07211,8000000.0
2008-07-01 13:12:00,2.07259,2.07302,2.07249,2.07302,8000000.0
2008-07-01 13:13:00,2.07253,2.07261,2.07216,2.07261,9000000.0
2008-07-01 13:14:00,2.07256,2.07259,2.07232,2.07242,7000000.0
2008-07-01 13:15:00,2.07241,2.07266,2.07241,2.07266,8000000.0
2008-07-01 13:16:00,2.07273,2.07376,2.07248,2.07376,8000000.0
2008-07-01 13:17:00,2.0746,2.07485,2.07447,2.07483,9000000.0
2008-07-01 13:18:00,2.07476,2.07506,2.07476,2.07499,10000000.0
2008-07-01 13:19:00,2.07507,2.07507,2.07455,2.07455,8000000.0
2008-07-01 13:20:00,2.07412,2.07421,2.07405,2.07411,8000000.0
2008-07-01 13:21:00,2.07392,2.07393,2.07382,2.07382,7000000.0
2008-07-01 13:22:00,2.07404,2.07411,2.07377,2.07406,11000000.0
2008-07-01 13:23:00,2.074,2.07427,2.074,2.07427,8000000.0
2008-07-01 13:24:00,2.07419,2.07419,2.07398,2.07398,7000000.0
2008-07-01 13:25:00,2.07381,2.07398,2.07381,2.07398,11000000.0
2008-07-01 13:26:00,2.074,2.074,2.07367,2.07372,10000000.0
2008-07-01 13:27:00,2.07376,2.07413,2.07376,2.07399,8000000.0
2008-07-01 13:28:00,2.07418,2.07446,2.0741,2.07437,21000000.0
2008-07-01 13:29:00,2.07454,2.07494,2.07446,2.07446,17000000.0
2008-07-01 13:30:00,2.07419,2.07483,2.07419,2.07483,7000000.0
2008-07-01 13:31:00,2.0748,2.0748,2.07465,2.07479,9000000.0
2008-07-01 13:32:00,2.0748,2.07488,2.0745,2.07488,14000000.0
2008-07-01 13:33:00,2.0747,2.07479,2.07469,2.07473,14000000.0
2008-07-01 13:34:00,2.07477,2.07478,2.07466,2.07469,31000000.0
2008-07-01 13:35:00,2.07452,2.0746,2.07444,2.07444,17000000.0
2008-07-01 13:36:00,2.07424,2.07424,2.0728,2.07307,24000000.0
2008-07-01 13:37:00,2.07315,2.07348,2.07315,2.07348,10000000.0
2008-07-01 13:38:00,2.07351,2.07368,2.07343,2.07359,18000000.0
2008-07-01 13:39:00,2.07375,2.07403,2.07375,2.07403,15000000.0
2008-07-01 13:40:00,2.07446,2.07449,2.0743,2.07437,29000000.0
2008-07-01 13:41:00,2.07451,2.07453,2.0744,2.07451,13000000.0
2008-07-01 13:42:00,2.07434,2.07434,2.07416,2.07425,8000000.0
2008-07-01 13:43:00,2.07421,2.07421,2.07397,2.07397,10000000.0
2008-07-01 13:44:00,2.07339,2.07378,2.07297,2.07378,26000000.0
2008-07-01 13:45:00,2.07367,2.07367,2.07296,2.0734,22000000.0
2008-07-01 13:46:00,2.07346,2.07365,2.07342,2.07357,19000000.0
2008-07-01 13:47:00,2.07373,2.07392,2.0737,2.07382,17000000.0
2008-07-01 13:48:00,2.07397,2.07495,2.07397,2.07495,22000000.0
2008-07-01 13:49:00,2.07537,2.07537,2.07503,2.07536,24000000.0
2008-07-01 13:50:00,2.07515,2.07515,2.07509,2.07514,15000000.0
2008-07-01 13:51:00,2.0751,2.07539,2.0751,2.07539,22000000.0
2008-07-01 13:52:00,2.07573,2.07579,2.07526,2.07579,32000000.0
2008-07-01 13:53:00,2.07626,2.07674,2.07626,2.0766,28000000.0
2008-07-01 13:54:00,2.07679,2.07726,2.07679,2.07705,31000000.0
2008-07-01 13:55:00,2.07727,2.07729,2.07713,2.07719,20000000.0
2008-07-01 13:56:00,2.07712,2.07719,2.07705,2.07719,24000000.0
2008-07-01 13:57:00,2.07721,2.0773,2.07709,2.0773,34000000.0
2008-07-01 13:58:00,2.07738,2.07753,2.07723,2.07723,16000000.0
2008-07-01 13:59:00,2.07739,2.07739,2.07704,2.07722,30000000.0
2008-07-01 14:00:00,2.07702,2.07702,2.07631,2.07631,39000000.0
2008-07-01 14:01:00,2.07609,2.07609,2.07576,2.07576,30000000.0
2008-07-01 14:02:00,2.07539,2.07539,2.07446,2.07446,19000000.0
2008-07-01 14:03:00,2.07439,2.07439,2.07398,2.07403,23000000.0
2008-07-01 14:04:00,2.07372,2.07406,2.07366,2.0739,33000000.0
2008-07-01 14:05:00,2.07383,2.07391,2.07375,2.07391,28000000.0
2008-07-01 14:06:00,2.07426,2.07441,2.07425,2.07432,31000000.0
2008-07-01 14:07:00,2.07422,2.07422,2.07391,2.07401,31000000.0
2008-07-01 14:08:00,2.07406,2.07417,2.07389,2.07417,27000000.0
2008-07-01 14:09:00,2.07423,2.0744,2.07423,2.07433,27000000.0
2008-07-01 14:10:00,2.0739,2.07399,2.07378,2.0739,24000000.0
2008-07-01 14:11:00,2.07386,2.07388,2.07375,2.07383,21000000.0
2008-07-01 14:12:00,2.07365,2.07407,2.07365,2.07397,22000000.0
2008-07-01 14:13:00,2.07421,2.07421,2.07389,2.07401,13000000.0
2008-07-01 14:14:00,2.07375,2.07391,2.07349,2.07349,21000000.0
2008-07-01 14:15:00,2.07358,2.074,2.07358,2.07382,25000000.0
2008-07-01 14:16:00,2.07396,2.07432,2.07395,2.07404,26000000.0
2008-07-01 14:17:00,2.07449,2.07449,2.07433,2.07433,32000000.0
2008-07-01 14:18:00,2.07398,2.07406,2.07382,2.07406,27000000.0
2008-07-01 14:19:00,2.07429,2.07488,2.07429,2.07451,35000000.0
2008-07-01 14:20:00,2.07424,2.07434,2.07418,2.07434,32000000.0
2008-07-01 14:21:00,2.07437,2.07437,2.0739,2.0739,39000000.0
2008-07-01 14:22:00,2.07374,2.07386,2.07368,2.07377,22000000.0
2008-07-01 14:23:00,2.07378,2.07389,2.07372,2.07385,40000000.0
2008-07-01 14:24:00,2.07401,2.07417,2.07384,2.07417,10000000.0
2008-07-01 14:25:00,2.0742,2.07422,2.07385,2.07385,35000000.0
2008-07-01 14:26:00,2.07382,2.07385,2.07361,2.07373,18000000.0
2008-07-01 14:27:00,2.0736,2.07379,2.07353,2.07356,28000000.0
2008-07-01 14:28:00,2.07396,2.07421,2.07385,2.07421,21000000.0
2008-07-01 14:29:00,2.07445,2.07465,2.07443,2.07465,16000000.0
2008-07-01 14:30:00,2.07465,2.0748,2.07457,2.0748,25000000.0
2008-07-01 14:31:00,2.07507,2.07549,2.07507,2.07527,26000000.0
2008-07-01 14:32:00,2.07501,2.0751,2.07501,2.07507,32000000.0
2008-07-01 14:33:00,2.075,2.07516,2.07484,2.07516,20000000.0
2008-07-01 14:34:00,2.07515,2.07515,2.07499,2.07499,25000000.0
2008-07-01 14:35:00,2.07488,2.07488,2.07454,2.07467,23000000.0
2008-07-01 14:36:00,2.07469,2.07478,2.07458,2.07458,11000000.0
2008-07-01 14:37:00,2.07476,2.07476,2.07413,2.07416,41000000.0
2008-07-01 14:38:00,2.07419,2.07419,2.07398,2.07408,54000000.0
2008-07-01 14:39:00,2.07409,2.07416,2.07408,2.07416,36000000.0
2008-07-01 14:40:00,2.07407,2.07412,2.07389,2.07389,36000000.0
2008-07-01 14:41:00,2.07381,2.07381,2.07371,2.07371,41000000.0
2008-07-01 14:42:00,2.07375,2.07375,2.07367,2.07367,19000000.0
2008-07-01 14:43:00,2.07369,2.07374,2.07367,2.07369,20000000.0
2008-07-01 14:44:00,2.07372,2.07401,2.07372,2.07401,25000000.0
2008-07-01 14:45:00,2.07403,2.07408,2.074,2.07401,33000000.0
2008-07-01 14:46:00,2.07398,2.07423,2.07398,2.07423,11000000.0
2008-07-01 14:47:00,2.07425,2.07425,2.07387,2.07396,7000000.0
2008-07-01 14:48:00,2.07404,2.07404,2.07372,2.07372,21000000.0
2008-07-01 14:49:00,2.07353,2.07374,2.07353,2.0736,32000000.0
2008-07-01 14:50:00,2.07354,2.07402,2.07354,2.07402,33000000.0
2008-07-01 14:51:00,2.07408,2.07408,2.07385,2.07385,37000000.0
2008-07-01 14:52:00,2.07389,2.07421,2.07366,2.07381,17000000.0
2008-07-01 14:53:00,2.07398,2.07398,2.07366,2.07366,22000000.0
2008-07-01 14:54:00,2.0739,2.07418,2.0739,2.07418,17000000.0
2008-07-01 14:55:00,2.07422,2.07427,2.07401,2.07401,7000000.0
2008-07-01 14:56:00,2.07417,2.0744,2.07417,2.07438,21000000.0
2008-07-01 14:57:00,2.07441,2.07449,2.07438,2.07439,12000000.0
2008-07-01 14:58:00,2.07392,2.07401,2.07369,2.07398,31000000.0
2008-07-01 14:59:00,2.07389,2.07409,2.07389,2.07392,20000000.0
2008-07-01 15:00:00,2.07394,2.07421,2.07394,2.07421,32000000.0
2008-07-01 15:01:00,2.07438,2.07438,2.07418,2.07428,14000000.0
2008-07-01 15:02:00,2.07428,2.07512,2.07426,2.0749,26000000.0
2008-07-01 15:03:00,2.07522,2.07541,2.07522,2.07541,30000000.0
2008-07-01 15:04:00,2.07544,2.07546,2.07513,2.07515,29000000.0
2008-07-01 15:05:00,2.07518,2.07526,2.07489,2.07523,28000000.0
2008-07-01 15:06:00,2.07523,2.07539,2.07504,2.07531,16000000.0
2008-07-01 15:07:00,2.07542,2.07542,2.07526,2.07527,26000000.0
2008-07-01 15:08:00,2.07523,2.07547,2.07523,2.07541,25000000.0
2008-07-01 15:09:00,2.07534,2.07536,2.07514,2.07522,34000000.0
2008-07-01 15:10:00,2.07508,2.07521,2.07482,2.07482,36000000.0
2008-07-01 15:11:00,2.07445,2.07462,2.07434,2.07455,27000000.0
2008-07-01 15:12:00,2.07499,2.07529,2.0746,2.0746,26000000.0
2008-07-01 15:13:00,2.07468,2.07507,2.07468,2.07507,41000000.0
2008-07-01 15:14:00,2.07511,2.07539,2.07511,2.07514,30000000.0
2008-07-01 15:15:00,2.07508,2.07525,2.07487,2.07487,21000000.0
2008-07-01 15:16:00,2.07436,2.07436,2.07415,2.07434,9000000.0
2008-07-01 15:17:00,2.0744,2.07458,2.07438,2.07438,26000000.0
2008-07-01 15:18:00,2.07439,2.07464,2.07439,2.07459,10000000.0
2008-07-01 15:19:00,2.07452,2.07455,2.07446,2.07455,16000000.0
2008-07-01 15:20:00,2.07414,2.07414,2.07377,2.07407,20000000.0
2008-07-01 15:21:00,2.07436,2.07483,2.07436,2.07483,12000000.0
2008-07-01 15:22:00,2.0752,2.0754,2.07512,2.07533,22000000.0
2008-07-01 15:23:00,2.07549,2.07614,2.07549,2.07612,36000000.0
2008-07-01 15:24:00,2.07617,2.07617,2.0759,2.07607,20000000.0
2008-07-01 15:25:00,2.07616,2.0765,2.07616,2.0765,14000000.0
2008-07-01 15:26:00,2.07707,2.07707,2.07669,2.07683,40000000.0
2008-07-01 15:27:00,2.077,2.07822,2.077,2.07822,32000000.0
2008-07-01 15:28:00,2.07817,2.07858,2.07804,2.07856,55000000.0
2008-07-01 15:29:00,2.07927,2.08031,2.07754,2.07754,47000000.0
2008-07-01 15:30:00,2.07804,2.08086,2.07804,2.07956,71000000.0
2008-07-01 15:31:00,2.07939,2.08066,2.07939,2.08066,58000000.0
2008-07-01 15:32:00,2.08082,2.08082,2.08027,2.08027,25000000.0
2008-07-01 15:33:00,2.08035,2.08043,2.07998,2.08043,32000000.0
2008-07-01 15:34:00,2.08041,2.08144,2.08041,2.08125,22000000.0
2008-07-01 15:35:00,2.08122,2.08191,2.08122,2.08191,30000000.0
2008-07-01 15:36:00,2.08205,2.08273,2.08186,2.08273,23000000.0
2008-07-01 15:37:00,2.08239,2.08239,2.08154,2.08154,24000000.0
2008-07-01 15:38:00,2.08225,2.08342,2.08225,2.08291,61000000.0
2008-07-01 15:39:00,2.08291,2.08321,2.08279,2.08321,40000000.0
2008-07-01 15:40:00,2.08294,2.08294,2.08248,2.08248,37000000.0
2008-07-01 15:41:00,2.08229,2.08239,2.08186,2.08186,43000000.0
2008-07-01 15:42:00,2.08274,2.08274,2.08233,2.08233,41000000.0
2008-07-01 15:43:00,2.0821,2.08224,2.08193,2.08221,30000000.0
2008-07-01 15:44:00,2.08198,2.08198,2.0809,2.0809,29000000.0
2008-07-01 15:45:00,2.08157,2.08215,2.08155,2.08199,36000000.0
2008-07-01 15:46:00,2.08207,2.08317,2.08207,2.08317,24000000.0
2008-07-01 15:47:00,2.08306,2.08346,2.08306,2.08336,31000000.0
2008-07-01 15:48:00,2.08314,2.08336,2.0829,2.08336,33000000.0
2008-07-01 15:49:00,2.08338,2.08346,2.0832,2.08346,25000000.0
2008-07-01 15:50:00,2.08354,2.08404,2.0835,2.08404,11000000.0
2008-07-01 15:51:00,2.08407,2.08407,2.08325,2.08325,37000000.0
2008-07-01 15:52:00,2.08294,2.08294,2.08234,2.08291,23000000.0
2008-07-01 15:53:00,2.08311,2.08336,2.08311,2.08318,15000000.0
2008-07-01 15:54:00,2.08296,2.08296,2.08163,2.08163,26000000.0
2008-07-01 15:55:00,2.08125,2.08125,2.08072,2.08097,33000000.0
2008-07-01 15:56:00,2.0808,2.0808,2.08051,2.08052,36000000.0
2008-07-01 15:57:00,2.08041,2.08067,2.07983,2.08067,34000000.0
2008-07-01 15:58:00,2.08067,2.08071,2.08013,2.08013,24000000.0
2008-07-01 15:59:00,2.08024,2.08024,2.07929,2.07929,23000000.0
2008-07-01 16:00:00,2.0789,2.0789,2.07715,2.07715,51000000.0
2008-07-01 16:01:00,2.07787,2.07803,2.07613,2.07613,31000000.0
2008-07-01 16:02:00,2.07674,2.07697,2.0767,2.07697,29000000.0
2008-07-01 16:03:00,2.07717,2.07735,2.07672,2.07672,51000000.0
2008-07-01 16:04:00,2.07633,2.07651,2.07622,2.07622,38000000.0
2008-07-01 16:05:00,2.07618,2.07618,2.07558,2.07605,37000000.0
2008-07-01 16:06:00,2.07646,2.07646,2.0763,2.07632,33000000.0
2008-07-01 16:07:00,2.07536,2.0764,2.07536,2.0764,37000000.0
2008-07-01 16:08:00,2.07672,2.07715,2.07657,2.07657,37000000.0
2008-07-01 16:09:00,2.07653,2.07748,2.07643,2.07748,44000000.0
2008-07-01 16:10:00,2.07803,2.07816,2.07748,2.07816,41000000.0
2008-07-01 16:11:00,2.07834,2.07873,2.07834,2.07834,27000000.0
2008-07-01 16:12:00,2.07839,2.07984,2.07839,2.07984,22000000.0
2008-07-01 16:13:00,2.08017,2.08117,2.08017,2.08108,38000000.0
2008-07-01 16:14:00,2.0811,2.08206,2.0811,2.08193,41000000.0
2008-07-01 16:15:00,2.08238,2.08297,2.08238,2.08251,42000000.0
2008-07-01 16:16:00,2.08253,2.0837,2.08253,2.08363,45000000.0
2008-07-01 16:17:00,2.08403,2.08426,2.08327,2.08327,22000000.0
2008-07-01 16:18:00,2.08272,2.08276,2.08257,2.08257,49000000.0
2008-07-01 16:19:00,2.08237,2.08252,2.08199,2.08252,27000000.0
2008-07-01 16:20:00,2.083,2.08389,2.083,2.08324,52000000.0
2008-07-01 16:21:00,2.08272,2.08272,2.08182,2.08182,37000000.0
2008-07-01 16:22:00,2.0817,2.0817,2.08117,2.08117,50000000.0
2008-07-01 16:23:00,2.08145,2.08167,2.08137,2.08144,48000000.0
2008-07-01 16:24:00,2.08118,2.08142,2.08118,2.08142,44000000.0
2008-07-01 16:25:00,2.08144,2.08158,2.08136,2.08158,28000000.0
2008-07-01 16:26:00,2.08179,2.08179,2.08128,2.08139,41000000.0
2008-07-01 16:27:00,2.08132,2.08132,2.08101,2.08114,46000000.0
2008-07-01 16:28:00,2.08139,2.08201,2.08139,2.08183,34000000.0
2008-07-01 16:29:00,2.08162,2.0824,2.08162,2.0824,24000000.0
2008-07-01 16:30:00,2.08249,2.08249,2.08147,2.08147,43000000.0
2008-07-01 16:31:00,2.08166,2.08176,2.08107,2.08113,36000000.0
2008-07-01 16:32:00,2.08197,2.0827,2.08197,2.0827,34000000.0
2008-07-01 16:33:00,2.08293,2.08374,2.08293,2.08374,41000000.0
2008-07-01 16:34:00,2.08403,2.08403,2.08273,2.08273,29000000.0
2008-07-01 16:35:00,2.08242,2.08252,2.08185,2.08203,53000000.0
2008-07-01 16:36:00,2.0818,2.08238,2.0817,2.08238,43000000.0
2008-07-01 16:37:00,2.08287,2.08298,2.08274,2.08293,56000000.0
2008-07-01 16:38:00,2.08287,2.08292,2.08269,2.08277,34000000.0
2008-07-01 16:39:00,2.08265,2.0827,2.08247,2.0827,43000000.0
2008-07-01 16:40:00,2.0827,2.08287,2.08255,2.08272,63000000.0
2008-07-01 16:41:00,2.08261,2.0827,2.08197,2.08197,44000000.0
2008-07-01 16:42:00,2.08197,2.08197,2.08156,2.08156,57000000.0
2008-07-01 16:43:00,2.08155,2.08192,2.08155,2.08169,20000000.0
2008-07-01 16:44:00,2.08194,2.08227,2.08193,2.08198,34000000.0
2008-07-01 16:45:00,2.08145,2.08175,2.08144,2.08175,41000000.0
2008-07-01 16:46:00,2.08177,2.08177,2.08139,2.08139,59000000.0
2008-07-01 16:47:00,2.08151,2.082,2.08105,2.082,55000000.0
2008-07-01 16:48:00,2.08304,2.08304,2.08255,2.08285,46000000.0
2008-07-01 16:49:00,2.0825,2.0825,2.08197,2.08197,35000000.0
2008-07-01 16:50:00,2.08128,2.08152,2.08119,2.08152,45000000.0
2008-07-01 16:51:00,2.08158,2.08175,2.08145,2.08175,30000000.0
2008-07-01 16:52:00,2.08159,2.08159,2.081,2.081,30000000.0
2008-07-01 16:53:00,2.08074,2.08074,2.08048,2.08048,19000000.0
2008-07-01 16:54:00,2.08035,2.08087,2.08035,2.08087,18000000.0
2008-07-01 16:55:00,2.08099,2.08099,2.08063,2.08083,40000000.0
2008-07-01 16:56:00,2.08089,2.08092,2.08056,2.08066,37000000.0
2008-07-01 16:57:00,2.08061,2.08075,2.0806,2.08075,17000000.0
2008-07-01 16:58:00,2.0807,2.0807,2.08046,2.08049,45000000.0
2008-07-01 16:59:00,2.08024,2.08067,2.08009,2.08067,39000000.0
2008-07-01 17:00:00,2.08077,2.08088,2.08027,2.08027,47000000.0
2008-07-01 17:01:00,2.07982,2.07982,2.0792,2.0794,26000000.0
2008-07-01 17:02:00,2.07955,2.07955,2.07908,2.07908,33000000.0
2008-07-01 17:03:00,2.07931,2.07992,2.07931,2.0798,33000000.0
2008-07-01 17:04:00,2.07986,2.08035,2.07966,2.07966,37000000.0
2008-07-01 17:05:00,2.07958,2.07958,2.07944,2.07946,35000000.0
2008-07-01 17:06:00,2.07999,2.08009,2.07993,2.07993,46000000.0
2008-07-01 17:07:00,2.07966,2.07986,2.07952,2.07952,33000000.0
2008-07-01 17:08:00,2.07967,2.07988,2.07964,2.07975,45000000.0
2008-07-01 17:09:00,2.07995,2.08028,2.07995,2.08028,47000000.0
2008-07-01 17:10:00,2.08047,2.0805,2.08038,2.08044,36000000.0
2008-07-01 17:11:00,2.08066,2.08088,2.08066,2.08086,44000000.0
2008-07-01 17:12:00,2.08098,2.08108,2.08038,2.08038,23000000.0
2008-07-01 17:13:00,2.08069,2.08069,2.08041,2.08057,35000000.0
2008-07-01 17:14:00,2.0806,2.08126,2.08053,2.08126,27000000.0
2008-07-01 17:15:00,2.08162,2.08198,2.08141,2.08198,26000000.0
2008-07-01 17:16:00,2.08206,2.08206,2.08161,2.08197,27000000.0
2008-07-01 17:17:00,2.08217,2.08308,2.08217,2.08308,38000000.0
2008-07-01 17:18:00,2.08254,2.08321,2.08254,2.08321,29000000.0
2008-07-01 17:19:00,2.08304,2.08325,2.08304,2.08325,19000000.0
2008-07-01 17:20:00,2.08333,2.08371,2.08329,2.08371,29000000.0
2008-07-01 17:21:00,2.08418,2.08439,2.08418,2.08431,26000000.0
2008-07-01 17:22:00,2.08443,2.08443,2.08408,2.08417,30000000.0
2008-07-01 17:23:00,2.08392,2.08392,2.08348,2.08362,32000000.0
2008-07-01 17:24:00,2.0832,2.0832,2.08301,2.08304,23000000.0
2008-07-01 17:25:00,2.08312,2.08315,2.08287,2.08302,20000000.0
2008-07-01 17:26:00,2.08323,2.08323,2.08264,2.08268,18000000.0
2008-07-01 17:27:00,2.08252,2.08252,2.08217,2.08226,44000000.0
2008-07-01 17:28:00,2.08226,2.08243,2.08218,2.08243,39000000.0
2008-07-01 17:29:00,2.08298,2.0835,2.08287,2.0833,36000000.0
2008-07-01 17:30:00,2.08327,2.08336,2.08311,2.08336,61000000.0
2008-07-01 17:31:00,2.08298,2.08298,2.08213,2.08293,62000000.0
2008-07-01 17:32:00,2.08308,2.08308,2.08276,2.08294,54000000.0
2008-07-01 17:33:00,2.08264,2.08299,2.08264,2.08299,64000000.0
2008-07-01 17:34:00,2.08301,2.08308,2.0829,2.08308,60000000.0
2008-07-01 17:35:00,2.08322,2.08322,2.08274,2.08278,43000000.0
2008-07-01 17:36:00,2.08269,2.0829,2.08268,2.08287,58000000.0
2008-07-01 17:37:00,2.0829,2.08298,2.08287,2.08287,47000000.0
2008-07-01 17:38:00,2.08299,2.08346,2.08299,2.08346,44000000.0
2008-07-01 17:39:00,2.08361,2.08365,2.08351,2.08355,41000000.0
2008-07-01 17:40:00,2.0835,2.08374,2.08348,2.08358,59000000.0
2008-07-01 17:41:00,2.08361,2.08364,2.08354,2.08354,50000000.0
2008-07-01 17:42:00,2.0837,2.08372,2.08349,2.08372,37000000.0
2008-07-01 17:43:00,2.08375,2.08378,2.0837,2.08377,33000000.0
2008-07-01 17:44:00,2.08341,2.08383,2.08341,2.08383,46000000.0
2008-07-01 17:45:00,2.08383,2.0839,2.08358,2.08381,49000000.0
2008-07-01 17:46:00,2.08397,2.08423,2.08387,2.08388,56000000.0
2008-07-01 17:47:00,2.08394,2.08411,2.08393,2.08399,65000000.0
2008-07-01 17:48:00,2.08398,2.0842,2.08397,2.0842,61000000.0
2008-07-01 17:49:00,2.08406,2.08423,2.08395,2.0841,72000000.0
2008-07-01 17:50:00,2.08403,2.08403,2.08382,2.08397,53000000.0
2008-07-01 17:51:00,2.08372,2.08399,2.08369,2.08399,54000000.0
2008-07-01 17:52:00,2.08394,2.08397,2.08376,2.08376,51000000.0
2008-07-01 17:53:00,2.08384,2.08396,2.08381,2.08381,42000000.0
2008-07-01 17:54:00,2.0837,2.08371,2.08347,2.08371,32000000.0
2008-07-01 17:55:00,2.08329,2.08329,2.0822,2.08248,32000000.0
2008-07-01 17:56:00,2.08277,2.08303,2.08277,2.08293,47000000.0
2008-07-01 17:57:00,2.08323,2.08381,2.08323,2.08381,34000000.0
2008-07-01 17:58:00,2.08411,2.08459,2.08411,2.08459,44000000.0
2008-07-01 17:59:00,2.08454,2.08459,2.08433,2.08445,39000000.0
2008-07-01 18:00:00,2.08445,2.08462,2.08416,2.08462,32000000.0
2008-07-01 18:01:00,2.08453,2.08474,2.08435,2.08467,52000000.0
2008-07-01 18:02:00,2.08468,2.08474,2.08465,2.08465,30000000.0
2008-07-01 18:03:00,2.08464,2.08464,2.08446,2.08464,38000000.0
2008-07-01 18:04:00,2.08457,2.08475,2.08457,2.08475,38000000.0
2008-07-01 18:05:00,2.08495,2.08513,2.08495,2.08513,36000000.0
2008-07-01 18:06:00,2.08513,2.08513,2.08492,2.08492,32000000.0
2008-07-01 18:07:00,2.08487,2.08487,2.08471,2.08471,38000000.0
2008-07-01 18:08:00,2.08427,2.08431,2.08411,2.08431,56000000.0
2008-07-01 18:09:00,2.08424,2.08446,2.08424,2.08446,34000000.0
2008-07-01 18:10:00,2.0842,2.08426,2.08411,2.0842,26000000.0
2008-07-01 18:11:00,2.0844,2.08493,2.0844,2.08482,34000000.0
2008-07-01 18:12:00,2.0849,2.08522,2.0849,2.08522,24000000.0
2008-07-01 18:13:00,2.08525,2.08532,2.08517,2.08517,30000000.0
2008-07-01 18:14:00,2.08502,2.08502,2.08475,2.08475,22000000.0
2008-07-01 18:15:00,2.08452,2.08452,2.08426,2.08428,21000000.0
2008-07-01 18:16:00,2.0842,2.08499,2.0842,2.08499,66000000.0
2008-07-01 18:17:00,2.08506,2.0851,2.08471,2.08471,60000000.0
2008-07-01 18:18:00,2.0851,2.08586,2.0851,2.08536,33000000.0
2008-07-01 18:19:00,2.08491,2.08549,2.08491,2.08526,46000000.0
2008-07-01 18:20:00,2.08542,2.08625,2.08542,2.08625,61000000.0
2008-07-01 18:21:00,2.0864,2.08706,2.0864,2.08706,37000000.0
2008-07-01 18:22:00,2.08709,2.08709,2.08648,2.08659,49000000.0
2008-07-01 18:23:00,2.08653,2.08737,2.08653,2.08716,34000000.0
2008-07-01 18:24:00,2.08696,2.08787,2.08687,2.08787,47000000.0
2008-07-01 18:25:00,2.08795,2.08795,2.08748,2.08771,31000000.0
2008-07-01 18:26:00,2.08764,2.08774,2.08761,2.08769,43000000.0
2008-07-01 18:27:00,2.08771,2.08801,2.08742,2.08742,35000000.0
2008-07-01 18:28:00,2.08739,2.08739,2.08682,2.08682,18000000.0
2008-07-01 18:29:00,2.08663,2.08722,2.08663,2.08722,24000000.0
2008-07-01 18:30:00,2.08734,2.08756,2.08725,2.0873,32000000.0
2008-07-01 18:31:00,2.08703,2.08705,2.08688,2.08692,46000000.0
2008-07-01 18:32:00,2.08688,2.08714,2.08684,2.08684,55000000.0
2008-07-01 18:33:00,2.08711,2.08731,2.08711,2.0872,29000000.0
2008-07-01 18:34:00,2.08703,2.08716,2.08665,2.08665,32000000.0
2008-07-01 18:35:00,2.0868,2.08719,2.08679,2.08698,47000000.0
2008-07-01 18:36:00,2.08692,2.08701,2.08683,2.08699,65000000.0
2008-07-01 18:37:00,2.08702,2.08703,2.08682,2.08702,63000000.0
2008-07-01 18:38:00,2.08712,2.08717,2.087,2.087,61000000.0
2008-07-01 18:39:00,2.08694,2.08732,2.08694,2.08727,37000000.0
2008-07-01 18:40:00,2.08739,2.08756,2.08725,2.08745,52000000.0
2008-07-01 18:41:00,2.08727,2.08751,2.08714,2.08751,68000000.0
2008-07-01 18:42:00,2.08752,2.08752,2.0871,2.0871,40000000.0
2008-07-01 18:43:00,2.08704,2.08712,2.08703,2.08712,39000000.0
2008-07-01 18:44:00,2.08717,2.08717,2.08694,2.08715,33000000.0
2008-07-01 18:45:00,2.08736,2.08736,2.08711,2.08727,57000000.0
2008-07-01 18:46:00,2.08707,2.08717,2.08687,2.08717,61000000.0
2008-07-01 18:47:00,2.08745,2.08745,2.08736,2.08736,41000000.0
2008-07-01 18:48:00,2.08722,2.08722,2.08655,2.08655,26000000.0
2008-07-01 18:49:00,2.08682,2.08694,2.08669,2.08694,31000000.0
2008-07-01 18:50:00,2.0871,2.0871,2.08665,2.08667,37000000.0
2008-07-01 18:51:00,2.08674,2.08679,2.08663,2.08674,17000000.0
2008-07-01 18:52:00,2.08694,2.08697,2.08679,2.08685,33000000.0
2008-07-01 18:53:00,2.08652,2.08665,2.08609,2.08665,31000000.0
2008-07-01 18:54:00,2.08674,2.08679,2.08669,2.08669,11000000.0
2008-07-01 18:55:00,2.08625,2.08655,2.08614,2.08632,22000000.0
2008-07-01 18:56:00,2.08621,2.08652,2.08586,2.08586,16000000.0
2008-07-01 18:57:00,2.08577,2.08654,2.08577,2.08654,15000000.0
2008-07-01 18:58:00,2.08698,2.08757,2.08698,2.08757,19000000.0
2008-07-01 18:59:00,2.08761,2.08761,2.08725,2.08725,26000000.0
2008-07-01 19:00:00,2.08721,2.08752,2.08713,2.08752,12000000.0
2008-07-01 19:01:00,2.08753,2.08753,2.08723,2.08723,18000000.0
2008-07-01 19:02:00,2.08717,2.08724,2.08698,2.08703,23000000.0
2008-07-01 19:03:00,2.087,2.08737,2.087,2.08736,21000000.0
2008-07-01 19:04:00,2.08771,2.08807,2.08771,2.08807,55000000.0
2008-07-01 19:05:00,2.08813,2.08817,2.08812,2.08817,42000000.0
2008-07-01 19:06:00,2.08809,2.08822,2.08793,2.08799,63000000.0
2008-07-01 19:07:00,2.08805,2.08834,2.08805,2.08834,39000000.0
2008-07-01 19:08:00,2.08834,2.08848,2.08815,2.08815,32000000.0
2008-07-01 19:09:00,2.08761,2.08791,2.08754,2.08759,56000000.0
2008-07-01 19:10:00,2.08752,2.08766,2.08739,2.08743,27000000.0
2008-07-01 19:11:00,2.0873,2.08748,2.08691,2.08691,36000000.0
2008-07-01 19:12:00,2.08704,2.08731,2.08651,2.08651,25000000.0
2008-07-01 19:13:00,2.0866,2.08681,2.0866,2.08666,23000000.0
2008-07-01 19:14:00,2.08651,2.08654,2.08634,2.08638,37000000.0
2008-07-01 19:15:00,2.08645,2.08673,2.08645,2.08664,17000000.0
2008-07-01 19:16:00,2.08676,2.08717,2.08667,2.08717,23000000.0
2008-07-01 19:17:00,2.0876,2.08833,2.0876,2.08833,17000000.0
2008-07-01 19:18:00,2.08849,2.08858,2.08848,2.08853,30000000.0
2008-07-01 19:19:00,2.08814,2.0884,2.08814,2.0884,36000000.0
2008-07-01 19:20:00,2.08825,2.08842,2.08824,2.08839,23000000.0
2008-07-01 19:21:00,2.08814,2.08814,2.08766,2.08801,21000000.0
2008-07-01 19:22:00,2.08817,2.08904,2.08817,2.08824,25000000.0
2008-07-01 19:23:00,2.0881,2.0885,2.0881,2.0884,12000000.0
2008-07-01 19:24:00,2.08819,2.08851,2.08811,2.08851,39000000.0
2008-07-01 19:25:00,2.08834,2.08839,2.08817,2.08825,49000000.0
2008-07-01 19:26:00,2.08838,2.08908,2.08831,2.08886,48000000.0
2008-07-01 19:27:00,2.08913,2.08935,2.08904,2.08935,51000000.0
2008-07-01 19:28:00,2.08889,2.08889,2.08877,2.0888,40000000.0
2008-07-01 19:29:00,2.08898,2.08898,2.08861,2.08864,28000000.0
2008-07-01 19:30:00,2.08869,2.08873,2.08834,2.08835,32000000.0
2008-07-01 19:31:00,2.08882,2.08918,2.08876,2.08876,28000000.0
2008-07-01 19:32:00,2.08821,2.0885,2.08812,2.08841,31000000.0
2008-07-01 19:33:00,2.08853,2.08854,2.08832,2.08851,14000000.0
2008-07-01 19:34:00,2.0888,2.0888,2.08835,2.0884,49000000.0
2008-07-01 19:35:00,2.08822,2.08826,2.08789,2.08789,28000000.0
2008-07-01 19:36:00,2.08791,2.08821,2.08789,2.08821,16000000.0
2008-07-01 19:37:00,2.0879,2.08808,2.08785,2.08808,26000000.0
2008-07-01 19:38:00,2.08821,2.08851,2.08809,2.08809,18000000.0
2008-07-01 19:39:00,2.08808,2.08828,2.08798,2.08798,13000000.0
2008-07-01 19:40:00,2.0879,2.08813,2.08781,2.08812,16000000.0
2008-07-01 19:41:00,2.08804,2.08815,2.088,2.08808,17000000.0
2008-07-01 19:42:00,2.08824,2.08879,2.08824,2.08879,19000000.0
2008-07-01 19:43:00,2.08856,2.08856,2.08803,2.08803,21000000.0
2008-07-01 19:44:00,2.089,2.089,2.08886,2.08893,21000000.0
2008-07-01 19:45:00,2.08892,2.08903,2.08862,2.08876,33000000.0
2008-07-01 19:46:00,2.08851,2.08853,2.08796,2.08796,18000000.0
2008-07-01 19:47:00,2.08767,2.08771,2.08759,2.08766,22000000.0
2008-07-01 19:48:00,2.08771,2.08771,2.08726,2.0873,18000000.0
2008-07-01 19:49:00,2.08711,2.08711,2.08683,2.08695,27000000.0
2008-07-01 19:50:00,2.08683,2.08687,2.08618,2.08687,23000000.0
2008-07-01 19:51:00,2.08687,2.08687,2.08669,2.0867,25000000.0
2008-07-01 19:52:00,2.08666,2.0869,2.0866,2.0869,15000000.0
2008-07-01 19:53:00,2.08709,2.08709,2.08699,2.08699,21000000.0
2008-07-01 19:54:00,2.08705,2.0873,2.08705,2.0873,9000000.0
2008-07-01 19:55:00,2.08745,2.08745,2.0861,2.0861,30000000.0
2008-07-01 19:56:00,2.08582,2.08619,2.08582,2.08619,20000000.0
2008-07-01 19:57:00,2.08633,2.08639,2.08629,2.08629,12000000.0
2008-07-01 19:58:00,2.08638,2.08646,2.08635,2.08646,13000000.0
2008-07-01 19:59:00,2.08643,2.08643,2.08617,2.08617,31000000.0
2008-07-01 20:00:00,2.08625,2.08636,2.08614,2.08614,23000000.0
2008-07-01 20:01:00,2.08624,2.08651,2.08624,2.08651,13000000.0
2008-07-01 20:02:00,2.08659,2.08659,2.08603,2.08627,20000000.0
2008-07-01 20:03:00,2.08618,2.0867,2.08618,2.0867,18000000.0
2008-07-01 20:04:00,2.08689,2.0878,2.08689,2.08772,27000000.0
2008-07-01 20:05:00,2.08814,2.08814,2.08764,2.08786,23000000.0
2008-07-01 20:06:00,2.08734,2.08734,2.08668,2.08678,13000000.0
2008-07-01 20:07:00,2.08693,2.08727,2.08692,2.08719,29000000.0
2008-07-01 20:08:00,2.08706,2.08706,2.08617,2.08617,15000000.0
2008-07-01 20:09:00,2.08623,2.0864,2.08623,2.08627,17000000.0
2008-07-01 20:10:00,2.08663,2.0871,2.08628,2.08628,20000000.0
2008-07-01 20:11:00,2.08632,2.08676,2.08631,2.08676,10000000.0
2008-07-01 20:12:00,2.08637,2.08637,2.0859,2.0859,15000000.0
2008-07-01 20:13:00,2.08585,2.08607,2.08585,2.08591,17000000.0
2008-07-01 20:14:00,2.08555,2.08569,2.08537,2.08563,15000000.0
2008-07-01 20:15:00,2.08574,2.08584,2.08565,2.08584,10000000.0
2008-07-01 20:16:00,2.08587,2.08604,2.08586,2.08602,22000000.0
2008-07-01 20:17:00,2.08607,2.08607,2.08579,2.08594,17000000.0
2008-07-01 20:18:00,2.08607,2.08617,2.08597,2.08598,24000000.0
2008-07-01 20:19:00,2.08621,2.08623,2.08579,2.08579,9000000.0
2008-07-01 20:20:00,2.08578,2.08645,2.08578,2.08645,14000000.0
2008-07-01 20:21:00,2.08633,2.08633,2.08604,2.08619,7000000.0
2008-07-01 20:22:00,2.08633,2.08668,2.08618,2.0866,12000000.0
2008-07-01 20:23:00,2.08633,2.08633,2.08602,2.08622,8000000.0
2008-07-01 20:24:00,2.08629,2.08632,2.08581,2.08581,15000000.0
2008-07-01 20:25:00,2.08589,2.08602,2.08568,2.08569,16000000.0
2008-07-01 20:26:00,2.08574,2.08608,2.08574,2.08604,22000000.0
2008-07-01 20:27:00,2.08658,2.08703,2.08658,2.08699,11000000.0
2008-07-01 20:28:00,2.08716,2.08737,2.08716,2.08735,7000000.0
2008-07-01 20:29:00,2.08752,2.08757,2.08736,2.08736,20000000.0
2008-07-01 20:30:00,2.08749,2.0877,2.08744,2.08752,27000000.0
2008-07-01 20:31:00,2.08741,2.08755,2.08741,2.08755,17000000.0
2008-07-01 20:32:00,2.08755,2.08757,2.08746,2.08746,20000000.0
2008-07-01 20:33:00,2.08743,2.08743,2.08694,2.08698,14000000.0
2008-07-01 20:34:00,2.08699,2.08707,2.08686,2.08707,28000000.0
2008-07-01 20:35:00,2.08722,2.08736,2.08675,2.08675,23000000.0
2008-07-01 20:36:00,2.08681,2.08708,2.08681,2.08688,11000000.0
2008-07-01 20:37:00,2.08704,2.08704,2.08675,2.08675,7000000.0
2008-07-01 20:38:00,2.08666,2.08668,2.08637,2.08637,10000000.0
2008-07-01 20:39:00,2.08662,2.08709,2.08662,2.08709,9000000.0
2008-07-01 20:40:00,2.08668,2.0869,2.08667,2.0869,7000000.0
2008-07-01 20:41:00,2.08679,2.08679,2.08661,2.08661,8000000.0
2008-07-01 20:42:00,2.08624,2.08638,2.08618,2.08618,15000000.0
2008-07-01 20:43:00,2.08646,2.08667,2.08639,2.08663,12000000.0
2008-07-01 20:44:00,2.08589,2.08589,2.08452,2.08452,7000000.0
2008-07-01 20:45:00,2.08438,2.08438,2.08413,2.08418,12000000.0
2008-07-01 20:46:00,2.08419,2.08419,2.08379,2.08383,9000000.0
2008-07-01 20:47:00,2.08404,2.08468,2.08404,2.08468,11000000.0
2008-07-01 20:48:00,2.08474,2.08478,2.08463,2.08469,11000000.0
2008-07-01 20:49:00,2.08514,2.08552,2.08514,2.08552,18000000.0
2008-07-01 20:50:00,2.08521,2.08521,2.08504,2.0852,8000000.0
2008-07-01 20:51:00,2.08554,2.08563,2.08554,2.08561,18000000.0
2008-07-01 20:52:00,2.08566,2.08566,2.08516,2.08562,15000000.0
2008-07-01 20:53:00,2.08562,2.08586,2.08562,2.08586,8000000.0
2008-07-01 20:54:00,2.08552,2.08584,2.08552,2.08576,10000000.0
2008-07-01 20:55:00,2.08608,2.08663,2.08608,2.08663,8000000.0
2008-07-01 20:56:00,2.08666,2.08666,2.08625,2.08641,8000000.0
2008-07-01 20:57:00,2.08657,2.08711,2.0865,2.087,18000000.0
2008-07-01 20:58:00,2.08662,2.08666,2.08655,2.08666,14000000.0
2008-07-01 20:59:00,2.08669,2.08684,2.08668,2.08684,8000000.0
2008-07-01 21:00:00,2.08715,2.08744,2.08715,2.08744,11000000.0
2008-07-01 21:01:00,2.0872,2.08726,2.08697,2.08726,16000000.0
2008-07-01 21:02:00,2.08711,2.08738,2.08707,2.0873,18000000.0
2008-07-01 21:03:00,2.08737,2.0875,2.08728,2.08739,13000000.0
2008-07-01 21:04:00,2.08758,2.08758,2.08734,2.08734,8000000.0
2008-07-01 21:05:00,2.08732,2.08732,2.08715,2.08716,11000000.0
2008-07-01 21:06:00,2.08686,2.08692,2.08683,2.08686,8000000.0
2008-07-01 21:07:00,2.08697,2.08726,2.08697,2.08726,7000000.0
2008-07-01 21:08:00,2.08732,2.08742,2.08732,2.08742,11000000.0
2008-07-01 21:09:00,2.08734,2.08734,2.08692,2.08692,9000000.0
2008-07-01 21:10:00,2.08704,2.08736,2.08704,2.08734,9000000.0
2008-07-01 21:11:00,2.0874,2.08757,2.0874,2.08757,8000000.0
2008-07-01 21:12:00,2.08773,2.08775,2.08585,2.08768,8000000.0
2008-07-01 21:13:00,2.08766,2.08775,2.08765,2.08775,8000000.0
2008-07-01 21:14:00,2.08779,2.08786,2.08761,2.08761,8000000.0
2008-07-01 21:15:00,2.08751,2.08751,2.08732,2.08732,11000000.0
2008-07-01 21:16:00,2.08746,2.08746,2.08709,2.08717,9000000.0
2008-07-01 21:17:00,2.08709,2.08709,2.08684,2.08703,7000000.0
2008-07-01 21:18:00,2.08656,2.08656,2.08608,2.08608,7000000.0
2008-07-01 21:19:00,2.08581,2.08648,2.08581,2.08648,7000000.0
2008-07-01 21:20:00,2.08659,2.0866,2.08609,2.08609,12000000.0
2008-07-01 21:21:00,2.08591,2.086,2.08578,2.086,8000000.0
2008-07-01 21:22:00,2.086,2.08611,2.08552,2.08552,7000000.0
2008-07-01 21:23:00,2.08616,2.08623,2.08607,2.08617,10000000.0
2008-07-01 21:24:00,2.08617,2.08617,2.08609,2.08611,8000000.0
2008-07-01 21:25:00,2.08608,2.08616,2.08606,2.08616,9000000.0
2008-07-01 21:26:00,2.0862,2.08625,2.08619,2.08619,17000000.0
2008-07-01 21:27:00,2.08624,2.08624,2.08603,2.08619,31000000.0
2008-07-01 21:28:00,2.08609,2.08609,2.08592,2.08595,20000000.0
2008-07-01 21:29:00,2.08602,2.08604,2.08595,2.08595,11000000.0
2008-07-01 21:30:00,2.08593,2.08607,2.08593,2.08607,9000000.0
2008-07-01 21:31:00,2.08605,2.08608,2.0858,2.0858,7000000.0
2008-07-01 21:32:00,2.0859,2.08593,2.08579,2.08582,8000000.0
2008-07-01 21:33:00,2.08551,2.08551,2.08535,2.08535,7000000.0
2008-07-01 21:34:00,2.08526,2.08528,2.08514,2.08528,10000000.0
2008-07-01 21:35:00,2.08532,2.08536,2.08526,2.08536,11000000.0
2008-07-01 21:36:00,2.08532,2.08532,2.08506,2.08506,11000000.0
2008-07-01 21:37:00,2.08517,2.08533,2.08513,2.08533,11000000.0
2008-07-01 21:38:00,2.0856,2.08599,2.0856,2.08581,26000000.0
2008-07-01 21:39:00,2.0858,2.08608,2.0852,2.0852,18000000.0
2008-07-01 21:40:00,2.08595,2.08597,2.08579,2.08579,12000000.0
2008-07-01 21:41:00,2.08592,2.08606,2.08592,2.08606,13000000.0
2008-07-01 21:42:00,2.08605,2.08606,2.08597,2.08597,7000000.0
2008-07-01 21:43:00,2.08598,2.08598,2.08586,2.08586,11000000.0
2008-07-01 21:44:00,2.08571,2.08571,2.08549,2.08559,18000000.0
2008-07-01 21:45:00,2.08569,2.08595,2.08569,2.08574,10000000.0
2008-07-01 21:46:00,2.08553,2.08565,2.08518,2.08565,15000000.0
2008-07-01 21:47:00,2.08579,2.08594,2.08575,2.08587,10000000.0
2008-07-01 21:48:00,2.08568,2.08577,2.08531,2.08554,7000000.0
2008-07-01 21:49:00,2.08599,2.08599,2.08585,2.08585,8000000.0
2008-07-01 21:50:00,2.08577,2.08577,2.08564,2.08564,10000000.0
2008-07-01 21:51:00,2.08566,2.08572,2.08555,2.08561,8000000.0
2008-07-01 21:52:00,2.08559,2.08567,2.08554,2.08563,10000000.0
2008-07-01 21:53:00,2.08558,2.08564,2.08536,2.08536,8000000.0
2008-07-01 21:54:00,2.08553,2.08574,2.08553,2.08568,9000000.0
2008-07-01 21:55:00,2.08573,2.08609,2.08565,2.08605,11000000.0
2008-07-01 21:56:00,2.08576,2.08576,2.08546,2.08553,22000000.0
2008-07-01 21:57:00,2.08537,2.08568,2.08537,2.08543,13000000.0
2008-07-01 21:58:00,2.08528,2.08539,2.08522,2.08522,16000000.0
2008-07-01 21:59:00,2.08534,2.08536,2.08511,2.08512,25000000.0
2008-07-01 22:00:00,2.08526,2.08527,2.08505,2.08505,12000000.0
2008-07-01 22:01:00,2.08499,2.08504,2.08486,2.08486,19000000.0
2008-07-01 22:02:00,2.08481,2.08491,2.08481,2.08484,11000000.0
2008-07-01 22:03:00,2.08489,2.08493,2.08486,2.08493,33000000.0
2008-07-01 22:04:00,2.0844,2.0844,2.08362,2.08362,11000000.0
2008-07-01 22:05:00,2.0837,2.0837,2.0833,2.08339,16000000.0
2008-07-01 22:06:00,2.08368,2.08384,2.08368,2.08381,8000000.0
2008-07-01 22:07:00,2.08379,2.08386,2.08379,2.08383,15000000.0
2008-07-01 22:08:00,2.08381,2.08392,2.08378,2.08392,30000000.0
2008-07-01 22:09:00,2.08385,2.08385,2.08367,2.08367,13000000.0
2008-07-01 22:10:00,2.08333,2.08349,2.08333,2.08335,8000000.0
2008-07-01 22:11:00,2.0833,2.08344,2.08329,2.08335,11000000.0
2008-07-01 22:12:00,2.08334,2.08398,2.08334,2.08398,15000000.0
2008-07-01 22:13:00,2.08381,2.08381,2.0836,2.0836,10000000.0
2008-07-01 22:14:00,2.08345,2.08345,2.08324,2.08324,13000000.0
2008-07-01 22:15:00,2.08328,2.08335,2.08326,2.08335,9000000.0
2008-07-01 22:16:00,2.08326,2.08339,2.08323,2.08339,5000000.0
2008-07-01 22:18:00,2.08321,2.08323,2.08317,2.08317,9000000.0
2008-07-01 22:19:00,2.08365,2.08377,2.08362,2.08364,9000000.0
2008-07-01 22:20:00,2.08373,2.08378,2.08335,2.08349,7000000.0
2008-07-01 22:21:00,2.08323,2.08323,2.08314,2.08315,11000000.0
2008-07-01 22:22:00,2.08318,2.08318,2.08296,2.08298,11000000.0
2008-07-01 22:23:00,2.08284,2.08314,2.08252,2.08252,15000000.0
2008-07-01 22:24:00,2.08302,2.08317,2.083,2.083,10000000.0
2008-07-01 22:25:00,2.08313,2.08328,2.08309,2.08328,8000000.0
2008-07-01 22:26:00,2.08337,2.08337,2.08314,2.08314,8000000.0
2008-07-01 22:27:00,2.08307,2.0831,2.08306,2.0831,10000000.0
2008-07-01 22:28:00,2.08297,2.08297,2.08249,2.08276,10000000.0
2008-07-01 22:29:00,2.08277,2.08277,2.08225,2.08251,7000000.0
2008-07-01 22:30:00,2.08282,2.08311,2.08282,2.0831,11000000.0
2008-07-01 22:31:00,2.08311,2.08339,2.08311,2.08337,22000000.0
2008-07-01 22:32:00,2.08351,2.08372,2.08347,2.08372,7000000.0
2008-07-01 22:33:00,2.08361,2.08369,2.08346,2.08351,38000000.0
2008-07-01 22:34:00,2.08349,2.08379,2.0832,2.08377,47000000.0
2008-07-01 22:35:00,2.08386,2.08392,2.0838,2.08391,27000000.0
2008-07-01 22:36:00,2.08391,2.08391,2.08347,2.08347,26000000.0
2008-07-01 22:37:00,2.0839,2.08395,2.08381,2.08395,28000000.0
2008-07-01 22:38:00,2.08338,2.08338,2.08319,2.08319,15000000.0
2008-07-01 22:39:00,2.0836,2.08389,2.0836,2.08389,11000000.0
2008-07-01 22:40:00,2.08405,2.08426,2.08402,2.08422,9000000.0
2008-07-01 22:41:00,2.08408,2.08415,2.08381,2.08389,16000000.0
2008-07-01 22:42:00,2.08359,2.08442,2.08359,2.08439,9000000.0
2008-07-01 22:43:00,2.08451,2.08462,2.08451,2.08462,11000000.0
2008-07-01 22:44:00,2.08459,2.08466,2.08456,2.08456,8000000.0
2008-07-01 22:45:00,2.08311,2.08311,2.0829,2.08302,12000000.0
2008-07-01 22:46:00,2.08301,2.08313,2.08298,2.08305,9000000.0
2008-07-01 22:47:00,2.08275,2.08294,2.08275,2.08294,16000000.0
2008-07-01 22:48:00,2.08295,2.08312,2.08295,2.08304,11000000.0
2008-07-01 22:49:00,2.08311,2.08346,2.08311,2.08316,12000000.0
2008-07-01 22:50:00,2.08312,2.08344,2.08303,2.08344,16000000.0
2008-07-01 22:51:00,2.08305,2.08305,2.08261,2.08261,10000000.0
2008-07-01 22:52:00,2.08259,2.08263,2.08258,2.08258,10000000.0
2008-07-01 22:53:00,2.08275,2.08278,2.08269,2.08278,8000000.0
2008-07-01 22:54:00,2.08223,2.08301,2.08223,2.08301,13000000.0
2008-07-01 22:55:00,2.08304,2.08326,2.08304,2.08311,9000000.0
2008-07-01 22:56:00,2.08328,2.08342,2.08328,2.08342,8000000.0
2008-07-01 22:57:00,2.08346,2.0836,2.08346,2.08349,7000000.0
2008-07-01 22:58:00,2.08329,2.08329,2.08306,2.08306,7000000.0
2008-07-01 22:59:00,2.08303,2.08309,2.08291,2.08291,9000000.0
2008-07-01 23:00:00,2.08277,2.08296,2.08261,2.08261,12000000.0
2008-07-01 23:01:00,2.08236,2.08256,2.08214,2.08256,9000000.0
2008-07-01 23:02:00,2.08257,2.08306,2.08257,2.08278,8000000.0
2008-07-01 23:03:00,2.08258,2.08258,2.08239,2.08244,12000000.0
2008-07-01 23:04:00,2.0825,2.0825,2.0823,2.0823,11000000.0
2008-07-01 23:05:00,2.08222,2.08222,2.082,2.08202,11000000.0
2008-07-01 23:06:00,2.08216,2.08236,2.08216,2.08221,8000000.0
2008-07-01 23:07:00,2.08228,2.08228,2.08217,2.08222,8000000.0
2008-07-01 23:08:00,2.08199,2.08224,2.08198,2.08224,15000000.0
2008-07-01 23:09:00,2.08191,2.08209,2.0819,2.08209,7000000.0
2008-07-01 23:10:00,2.0821,2.0821,2.08179,2.08191,8000000.0
2008-07-01 23:11:00,2.08195,2.08195,2.08182,2.08188,7000000.0
2008-07-01 23:12:00,2.08202,2.08209,2.08187,2.08205,8000000.0
2008-07-01 23:14:00,2.08252,2.08286,2.0825,2.08286,9000000.0
2008-07-01 23:15:00,2.08247,2.08247,2.08204,2.08204,8000000.0
2008-07-01 23:16:00,2.08205,2.08223,2.08205,2.08223,9000000.0
2008-07-01 23:17:00,2.08186,2.08186,2.08166,2.08166,11000000.0
2008-07-01 23:18:00,2.08198,2.08214,2.08186,2.08213,9000000.0
2008-07-01 23:19:00,2.08262,2.08262,2.08247,2.08252,11000000.0
2008-07-01 23:20:00,2.08218,2.08221,2.08205,2.08205,8000000.0
2008-07-01 23:21:00,2.08202,2.08203,2.0819,2.08198,7000000.0
2008-07-01 23:22:00,2.08195,2.08222,2.08195,2.08204,7000000.0
2008-07-01 23:23:00,2.08216,2.08244,2.08216,2.08244,7000000.0
2008-07-01 23:24:00,2.0824,2.0825,2.08234,2.0824,9000000.0
2008-07-01 23:25:00,2.08247,2.08249,2.08243,2.08245,10000000.0
2008-07-01 23:26:00,2.08249,2.08265,2.08249,2.08265,10000000.0
2008-07-01 23:27:00,2.08248,2.08303,2.08248,2.08303,8000000.0
2008-07-01 23:28:00,2.08293,2.08293,2.08269,2.08285,8000000.0
2008-07-01 23:29:00,2.08294,2.08294,2.08281,2.08282,25000000.0
2008-07-01 23:30:00,2.08288,2.08299,2.08288,2.08299,16000000.0
2008-07-01 23:31:00,2.08293,2.08293,2.08273,2.0829,14000000.0
2008-07-01 23:32:00,2.08311,2.08333,2.083,2.08316,9000000.0
2008-07-01 23:33:00,2.0827,2.08343,2.0827,2.08342,8000000.0
2008-07-01 23:34:00,2.08328,2.08331,2.08276,2.08276,9000000.0
2008-07-01 23:35:00,2.08316,2.08316,2.08283,2.08311,12000000.0
2008-07-01 23:36:00,2.08307,2.08317,2.08297,2.08311,9000000.0
2008-07-01 23:37:00,2.08302,2.08336,2.08302,2.08336,8000000.0
2008-07-01 23:38:00,2.08323,2.08323,2.08258,2.08258,7000000.0
2008-07-01 23:39:00,2.08253,2.08285,2.08242,2.08272,11000000.0
2008-07-01 23:40:00,2.08277,2.08277,2.08245,2.0825,21000000.0
2008-07-01 23:41:00,2.08271,2.08271,2.0825,2.08258,8000000.0
2008-07-01 23:42:00,2.08248,2.08254,2.08215,2.08254,19000000.0
2008-07-01 23:43:00,2.08258,2.0826,2.08253,2.08256,8000000.0
2008-07-01 23:44:00,2.08217,2.08224,2.08202,2.08202,8000000.0
2008-07-01 23:45:00,2.08206,2.08216,2.08206,2.08207,7000000.0
2008-07-01 23:46:00,2.08211,2.0823,2.08211,2.08212,8000000.0
2008-07-01 23:47:00,2.08211,2.08219,2.08194,2.08219,11000000.0
2008-07-01 23:48:00,2.08247,2.08255,2.08244,2.08255,7000000.0
2008-07-01 23:49:00,2.08247,2.08254,2.08198,2.08198,9000000.0
2008-07-01 23:50:00,2.08208,2.08292,2.08208,2.08273,8000000.0
2008-07-01 23:51:00,2.08261,2.08261,2.08228,2.08228,10000000.0
2008-07-01 23:52:00,2.08223,2.08278,2.08223,2.08278,7000000.0
2008-07-01 23:53:00,2.08287,2.08306,2.08287,2.08299,6000000.0
2008-07-01 23:54:00,2.08277,2.08316,2.08277,2.08313,7000000.0
2008-07-01 23:55:00,2.08301,2.08314,2.08285,2.08314,9000000.0
2008-07-01 23:56:00,2.08304,2.08324,2.08277,2.08283,12000000.0
2008-07-01 23:57:00,2.08269,2.08289,2.08256,2.08289,25000000.0
2008-07-01 23:58:00,2.08294,2.083,2.08276,2.08276,8000000.0
2008-07-01 23:59:00,2.08284,2.08285,2.08258,2.08279,18000000.0
2008-07-02 00:00:00,2.08279,2.0828,2.08272,2.08275,4000000.0
2008-07-02 00:01:00,2.08244,2.08244,2.08211,2.08225,8000000.0
2008-07-02 00:02:00,2.0825,2.0825,2.08219,2.08219,9000000.0
2008-07-02 00:03:00,2.08204,2.08215,2.08204,2.08211,12000000.0
2008-07-02 00:04:00,2.08232,2.08232,2.08222,2.08222,10000000.0
2008-07-02 00:05:00,2.08303,2.08309,2.08228,2.08248,9000000.0
2008-07-02 00:06:00,2.08219,2.08272,2.08214,2.08272,8000000.0
2008-07-02 00:07:00,2.08252,2.08314,2.08252,2.08314,9000000.0
2008-07-02 00:08:00,2.08296,2.08296,2.08277,2.08291,8000000.0
2008-07-02 00:09:00,2.08298,2.08315,2.08298,2.08303,6000000.0
2008-07-02 00:10:00,2.08296,2.08304,2.0829,2.08298,23000000.0
2008-07-02 00:11:00,2.08312,2.08323,2.0829,2.08323,11000000.0
2008-07-02 00:12:00,2.08296,2.08308,2.08265,2.08308,9000000.0
2008-07-02 00:13:00,2.08268,2.08299,2.08235,2.08235,8000000.0
2008-07-02 00:14:00,2.08304,2.08304,2.08267,2.08267,7000000.0
2008-07-02 00:15:00,2.08302,2.08302,2.08276,2.08276,7000000.0
2008-07-02 00:16:00,2.0826,2.08325,2.0826,2.08325,9000000.0
2008-07-02 00:17:00,2.08273,2.08283,2.08255,2.08267,8000000.0
2008-07-02 00:18:00,2.083,2.083,2.08253,2.08253,8000000.0
2008-07-02 00:19:00,2.08345,2.08345,2.08321,2.08321,6000000.0
2008-07-02 00:20:00,2.083,2.0832,2.08251,2.08264,10000000.0
2008-07-02 00:21:00,2.08313,2.08313,2.08266,2.08266,4000000.0
2008-07-02 00:22:00,2.08274,2.08298,2.08274,2.08289,8000000.0
2008-07-02 00:23:00,2.0831,2.08311,2.0829,2.08311,7000000.0
2008-07-02 00:24:00,2.08308,2.08308,2.08271,2.08281,8000000.0
2008-07-02 00:25:00,2.08319,2.08319,2.08256,2.08256,11000000.0
2008-07-02 00:26:00,2.08274,2.08315,2.08258,2.08315,7000000.0
2008-07-02 00:27:00,2.08301,2.08306,2.08299,2.08299,10000000.0
2008-07-02 00:28:00,2.08345,2.0837,2.08345,2.08345,8000000.0
2008-07-02 00:29:00,2.08321,2.08336,2.08292,2.08305,10000000.0
2008-07-02 00:30:00,2.08229,2.08325,2.08229,2.08296,8000000.0
2008-07-02 00:31:00,2.08336,2.08336,2.08296,2.08332,7000000.0
2008-07-02 00:32:00,2.0822,2.0822,2.08198,2.08213,7000000.0
2008-07-02 00:33:00,2.08332,2.08332,2.08286,2.08322,9000000.0
2008-07-02 00:34:00,2.08316,2.08317,2.08291,2.08295,23000000.0
2008-07-02 00:35:00,2.08301,2.08333,2.08301,2.08326,7000000.0
2008-07-02 00:36:00,2.0833,2.08335,2.08312,2.08312,9000000.0
2008-07-02 00:37:00,2.08103,2.08313,2.08103,2.08313,8000000.0
2008-07-02 00:38:00,2.08318,2.08323,2.0831,2.08312,7000000.0
2008-07-02 00:39:00,2.08293,2.08336,2.08293,2.08298,7000000.0
2008-07-02 00:40:00,2.08331,2.08344,2.08287,2.0829,7000000.0
2008-07-02 00:41:00,2.08317,2.08317,2.08282,2.08289,10000000.0
2008-07-02 00:42:00,2.08241,2.08305,2.08241,2.08264,8000000.0
2008-07-02 00:43:00,2.08292,2.0831,2.08288,2.0831,5000000.0
2008-07-02 00:44:00,2.08322,2.08322,2.08254,2.08297,11000000.0
2008-07-02 00:45:00,2.08296,2.08304,2.08276,2.08281,16000000.0
2008-07-02 00:46:00,2.08287,2.08311,2.08274,2.08311,10000000.0
2008-07-02 00:47:00,2.0831,2.0831,2.08263,2.08263,7000000.0
2008-07-02 00:48:00,2.0827,2.08328,2.0827,2.08328,8000000.0
2008-07-02 00:49:00,2.08337,2.08351,2.08328,2.08351,10000000.0
2008-07-02 00:50:00,2.08352,2.08368,2.08352,2.08359,10000000.0
2008-07-02 00:51:00,2.08331,2.08379,2.08311,2.08374,8000000.0
2008-07-02 00:52:00,2.08367,2.08382,2.08357,2.08357,7000000.0
2008-07-02 00:53:00,2.08338,2.08371,2.08338,2.0835,11000000.0
2008-07-02 00:54:00,2.08341,2.08362,2.08334,2.0836,10000000.0
2008-07-02 00:55:00,2.08359,2.08359,2.08334,2.0834,7000000.0
2008-07-02 00:56:00,2.08356,2.08356,2.08331,2.08356,11000000.0
2008-07-02 00:57:00,2.08386,2.08386,2.08359,2.08369,7000000.0
2008-07-02 00:58:00,2.08369,2.08386,2.08369,2.08386,10000000.0
2008-07-02 00:59:00,2.08392,2.08398,2.08373,2.08373,7000000.0
2008-07-02 01:00:00,2.0836,2.0836,2.08339,2.08348,19000000.0
2008-07-02 01:01:00,2.08321,2.08347,2.083,2.083,12000000.0
2008-07-02 01:02:00,2.08362,2.08385,2.08298,2.08347,8000000.0
2008-07-02 01:03:00,2.08338,2.08338,2.08264,2.08264,7000000.0
2008-07-02 01:04:00,2.08281,2.08342,2.08281,2.08339,8000000.0
2008-07-02 01:05:00,2.08358,2.08368,2.08355,2.08368,7000000.0
2008-07-02 01:06:00,2.08382,2.08382,2.08354,2.08359,8000000.0
2008-07-02 01:07:00,2.08333,2.08368,2.08326,2.08368,10000000.0
2008-07-02 01:08:00,2.08376,2.08384,2.08359,2.08376,10000000.0
2008-07-02 01:09:00,2.08373,2.08374,2.08346,2.08374,8000000.0
2008-07-02 01:10:00,2.08376,2.08422,2.08364,2.08422,10000000.0
2008-07-02 01:11:00,2.08416,2.08416,2.08358,2.08358,11000000.0
2008-07-02 01:12:00,2.08357,2.08357,2.08338,2.08338,8000000.0
2008-07-02 01:13:00,2.08324,2.08324,2.08302,2.08302,8000000.0
2008-07-02 01:14:00,2.08311,2.0834,2.08311,2.08324,10000000.0
2008-07-02 01:15:00,2.08335,2.08348,2.08324,2.08348,10000000.0
2008-07-02 01:16:00,2.08329,2.08335,2.08287,2.08335,8000000.0
2008-07-02 01:17:00,2.08314,2.08324,2.08287,2.08287,11000000.0
2008-07-02 01:18:00,2.08299,2.08316,2.08271,2.08294,8000000.0
2008-07-02 01:19:00,2.0831,2.08346,2.0831,2.08346,11000000.0
2008-07-02 01:20:00,2.08319,2.08344,2.08319,2.08344,13000000.0
2008-07-02 01:21:00,2.08345,2.08358,2.08316,2.08358,7000000.0
2008-07-02 01:22:00,2.08339,2.0837,2.08339,2.0837,7000000.0
2008-07-02 01:23:00,2.08373,2.08373,2.0834,2.08367,8000000.0
2008-07-02 01:24:00,2.08349,2.08349,2.08326,2.08335,7000000.0
2008-07-02 01:25:00,2.08336,2.08369,2.08336,2.08369,9000000.0
2008-07-02 01:26:00,2.08477,2.08477,2.08348,2.08394,14000000.0
2008-07-02 01:27:00,2.0839,2.0839,2.08363,2.08363,15000000.0
2008-07-02 01:28:00,2.08301,2.08343,2.08298,2.08343,9000000.0
2008-07-02 01:29:00,2.08321,2.08326,2.08307,2.0832,10000000.0
2008-07-02 01:30:00,2.08297,2.08327,2.08291,2.08321,10000000.0
2008-07-02 01:31:00,2.08305,2.08311,2.08284,2.08311,10000000.0
2008-07-02 01:32:00,2.08308,2.08308,2.08291,2.08305,18000000.0
2008-07-02 01:33:00,2.08305,2.08322,2.08304,2.08306,20000000.0
2008-07-02 01:34:00,2.083,2.08321,2.083,2.0832,16000000.0
2008-07-02 01:35:00,2.08323,2.08323,2.08296,2.08319,8000000.0
2008-07-02 01:36:00,2.08316,2.08316,2.08301,2.08308,9000000.0
2008-07-02 01:37:00,2.0826,2.08278,2.0824,2.08277,7000000.0
2008-07-02 01:38:00,2.08302,2.08314,2.08296,2.08296,12000000.0
2008-07-02 01:39:00,2.08291,2.08291,2.08263,2.08263,12000000.0
2008-07-02 01:40:00,2.08251,2.08258,2.08242,2.08242,7000000.0
2008-07-02 01:41:00,2.08267,2.08285,2.08267,2.08285,11000000.0
2008-07-02 01:42:00,2.08275,2.08275,2.08245,2.08245,7000000.0
2008-07-02 01:43:00,2.0825,2.0825,2.08225,2.08225,8000000.0
2008-07-02 01:44:00,2.08222,2.08257,2.08222,2.08242,7000000.0
2008-07-02 01:45:00,2.08218,2.0825,2.08218,2.08247,7000000.0
2008-07-02 01:46:00,2.08246,2.08248,2.08222,2.08248,7000000.0
2008-07-02 01:47:00,2.08247,2.08271,2.08246,2.08246,14000000.0
2008-07-02 01:48:00,2.08246,2.08261,2.08246,2.08261,7000000.0
2008-07-02 01:49:00,2.08267,2.08267,2.08244,2.08249,8000000.0
2008-07-02 01:50:00,2.08298,2.08298,2.08279,2.08285,10000000.0
2008-07-02 01:51:00,2.08281,2.08285,2.08258,2.08258,16000000.0
2008-07-02 01:52:00,2.08231,2.08238,2.08231,2.08237,13000000.0
2008-07-02 01:53:00,2.08231,2.08231,2.08225,2.08225,7000000.0
2008-07-02 01:54:00,2.08231,2.08237,2.08228,2.08234,9000000.0
2008-07-02 01:55:00,2.08233,2.08259,2.08233,2.08259,12000000.0
2008-07-02 01:56:00,2.08297,2.08311,2.08297,2.08299,17000000.0
2008-07-02 01:57:00,2.08284,2.08284,2.08237,2.08238,13000000.0
2008-07-02 01:58:00,2.08233,2.08242,2.08229,2.08229,10000000.0
2008-07-02 01:59:00,2.0824,2.08273,2.0824,2.08273,8000000.0
2008-07-02 02:00:00,2.0829,2.08297,2.08278,2.08297,11000000.0
2008-07-02 02:01:00,2.0829,2.08325,2.0829,2.08294,8000000.0
2008-07-02 02:02:00,2.08288,2.08288,2.08249,2.08276,9000000.0
2008-07-02 02:03:00,2.08274,2.08291,2.08093,2.08291,10000000.0
2008-07-02 02:04:00,2.08277,2.08285,2.08257,2.08257,9000000.0
2008-07-02 02:05:00,2.08252,2.08283,2.08252,2.08283,10000000.0
2008-07-02 02:06:00,2.08282,2.08299,2.08282,2.08289,8000000.0
2008-07-02 02:07:00,2.08251,2.08251,2.08207,2.08214,8000000.0
2008-07-02 02:08:00,2.08233,2.08297,2.08233,2.08297,10000000.0
2008-07-02 02:09:00,2.08278,2.08308,2.08278,2.08295,7000000.0
2008-07-02 02:10:00,2.08297,2.0833,2.08297,2.08309,8000000.0
2008-07-02 02:11:00,2.08329,2.08349,2.08329,2.08349,8000000.0
2008-07-02 02:12:00,2.08348,2.08348,2.0832,2.0832,7000000.0
2008-07-02 02:13:00,2.08319,2.08319,2.08307,2.08307,7000000.0
2008-07-02 02:14:00,2.08181,2.08252,2.08181,2.08252,7000000.0
2008-07-02 02:15:00,2.08297,2.08312,2.08296,2.08304,8000000.0
2008-07-02 02:16:00,2.08272,2.0828,2.08267,2.08271,9000000.0
2008-07-02 02:17:00,2.08293,2.08302,2.08285,2.08293,9000000.0
2008-07-02 02:18:00,2.0829,2.0829,2.08265,2.08265,5000000.0
2008-07-02 02:19:00,2.08281,2.08291,2.08251,2.08277,11000000.0
2008-07-02 02:20:00,2.08277,2.0828,2.08271,2.0828,9000000.0
2008-07-02 02:21:00,2.0829,2.08312,2.0829,2.08308,7000000.0
2008-07-02 02:22:00,2.08304,2.08313,2.08303,2.08307,8000000.0
2008-07-02 02:23:00,2.08314,2.08329,2.08304,2.08329,10000000.0
2008-07-02 02:24:00,2.08338,2.08341,2.08327,2.08338,8000000.0
2008-07-02 02:25:00,2.08331,2.08342,2.08325,2.08327,11000000.0
2008-07-02 02:26:00,2.08336,2.08339,2.08334,2.08335,7000000.0
2008-07-02 02:27:00,2.08322,2.08322,2.08307,2.08308,9000000.0
2008-07-02 02:28:00,2.08335,2.08348,2.08335,2.08348,7000000.0
2008-07-02 02:29:00,2.08348,2.0839,2.08341,2.0839,7000000.0
2008-07-02 02:30:00,2.08369,2.08392,2.08365,2.08392,10000000.0
2008-07-02 02:31:00,2.08396,2.08406,2.08395,2.08401,8000000.0
2008-07-02 02:32:00,2.08412,2.08429,2.08412,2.08418,7000000.0
2008-07-02 02:33:00,2.0832,2.08395,2.0832,2.0836,8000000.0
2008-07-02 02:34:00,2.08433,2.08453,2.08433,2.08445,7000000.0
2008-07-02 02:35:00,2.08444,2.08458,2.08435,2.08458,11000000.0
2008-07-02 02:36:00,2.08455,2.08462,2.08447,2.08458,7000000.0
2008-07-02 02:37:00,2.08462,2.08497,2.08461,2.08497,7000000.0
2008-07-02 02:38:00,2.08552,2.08566,2.08552,2.08557,7000000.0
2008-07-02 02:39:00,2.08559,2.08567,2.08545,2.08545,8000000.0
2008-07-02 02:40:00,2.08525,2.08531,2.0852,2.08531,7000000.0
2008-07-02 02:41:00,2.08539,2.08539,2.08529,2.08529,8000000.0
2008-07-02 02:42:00,2.08503,2.08537,2.08503,2.08537,8000000.0
2008-07-02 02:43:00,2.08557,2.08594,2.08556,2.08594,9000000.0
2008-07-02 02:44:00,2.0859,2.08604,2.08583,2.08604,7000000.0
2008-07-02 02:45:00,2.086,2.08618,2.08598,2.08618,8000000.0
2008-07-02 02:46:00,2.08587,2.08587,2.08572,2.08584,7000000.0
2008-07-02 02:47:00,2.0859,2.0859,2.08571,2.08576,11000000.0
2008-07-02 02:48:00,2.08572,2.08586,2.08561,2.08565,11000000.0
2008-07-02 02:49:00,2.08579,2.08593,2.08572,2.08593,11000000.0
2008-07-02 02:50:00,2.08564,2.08578,2.08564,2.08568,7000000.0
2008-07-02 02:51:00,2.08543,2.08544,2.08519,2.08537,8000000.0
2008-07-02 02:52:00,2.08521,2.08535,2.08519,2.08522,7000000.0
2008-07-02 02:53:00,2.08513,2.08544,2.08506,2.08544,8000000.0
2008-07-02 02:54:00,2.08557,2.08567,2.08516,2.08519,7000000.0
2008-07-02 02:55:00,2.08536,2.08543,2.08519,2.08526,8000000.0
2008-07-02 02:56:00,2.08551,2.08559,2.08541,2.08559,10000000.0
2008-07-02 02:57:00,2.08535,2.08537,2.08496,2.08537,8000000.0
2008-07-02 02:58:00,2.08594,2.08601,2.08585,2.0859,7000000.0
2008-07-02 02:59:00,2.0855,2.08563,2.08547,2.08559,9000000.0
2008-07-02 03:00:00,2.0856,2.0856,2.08487,2.08491,7000000.0
2008-07-02 03:01:00,2.0858,2.08591,2.08563,2.08567,8000000.0
2008-07-02 03:02:00,2.08557,2.08583,2.08554,2.08554,8000000.0
2008-07-02 03:03:00,2.08562,2.08571,2.08562,2.08563,7000000.0
2008-07-02 03:04:00,2.08588,2.08597,2.08584,2.08585,7000000.0
2008-07-02 03:05:00,2.08602,2.08619,2.08578,2.08619,8000000.0
2008-07-02 03:06:00,2.08637,2.08676,2.08637,2.0865,10000000.0
2008-07-02 03:07:00,2.08678,2.08749,2.08677,2.08749,8000000.0
2008-07-02 03:08:00,2.08757,2.08765,2.08686,2.08686,7000000.0
2008-07-02 03:09:00,2.08684,2.087,2.08684,2.087,8000000.0
2008-07-02 03:10:00,2.08706,2.08706,2.08676,2.08682,10000000.0
2008-07-02 03:11:00,2.08718,2.08752,2.08718,2.08752,10000000.0
2008-07-02 03:12:00,2.08751,2.08754,2.08734,2.08734,7000000.0
2008-07-02 03:13:00,2.08707,2.08808,2.08707,2.08804,11000000.0
2008-07-02 03:14:00,2.08849,2.08894,2.08849,2.08858,8000000.0
2008-07-02 03:15:00,2.08833,2.08849,2.08833,2.08849,7000000.0
2008-07-02 03:16:00,2.0883,2.08849,2.088,2.088,8000000.0
2008-07-02 03:17:00,2.08787,2.08791,2.0873,2.08779,11000000.0
2008-07-02 03:18:00,2.088,2.088,2.08763,2.0877,10000000.0
2008-07-02 03:19:00,2.0874,2.0874,2.08689,2.08689,7000000.0
2008-07-02 03:20:00,2.08706,2.0871,2.0868,2.08693,10000000.0
2008-07-02 03:21:00,2.0868,2.08721,2.08657,2.08721,7000000.0
2008-07-02 03:22:00,2.08736,2.08759,2.08736,2.08759,8000000.0
2008-07-02 03:23:00,2.08761,2.08761,2.08716,2.08716,7000000.0
2008-07-02 03:24:00,2.08703,2.08705,2.08691,2.08691,10000000.0
2008-07-02 03:25:00,2.08694,2.08694,2.08616,2.08616,8000000.0
2008-07-02 03:26:00,2.0859,2.08618,2.0859,2.08609,7000000.0
2008-07-02 03:27:00,2.08594,2.08635,2.08594,2.08602,8000000.0
2008-07-02 03:28:00,2.08543,2.08559,2.08517,2.08525,8000000.0
2008-07-02 03:29:00,2.08522,2.08522,2.08487,2.08493,11000000.0
2008-07-02 03:30:00,2.08392,2.08471,2.08352,2.08467,8000000.0
2008-07-02 03:31:00,2.08489,2.08489,2.0846,2.08468,9000000.0
2008-07-02 03:32:00,2.08476,2.08532,2.08476,2.08532,9000000.0
2008-07-02 03:33:00,2.08531,2.0854,2.08514,2.08536,7000000.0
2008-07-02 03:34:00,2.08604,2.08635,2.08604,2.08607,9000000.0
2008-07-02 03:35:00,2.08606,2.08625,2.08597,2.08625,10000000.0
2008-07-02 03:36:00,2.08623,2.08623,2.08604,2.08604,8000000.0
2008-07-02 03:37:00,2.0857,2.08575,2.08559,2.08563,9000000.0
2008-07-02 03:38:00,2.08564,2.08565,2.08472,2.08472,7000000.0
2008-07-02 03:39:00,2.08477,2.08513,2.08477,2.08513,8000000.0
2008-07-02 03:40:00,2.08516,2.08516,2.0847,2.0847,11000000.0
2008-07-02 03:41:00,2.08437,2.0844,2.08417,2.08418,10000000.0
2008-07-02 03:42:00,2.08345,2.08345,2.08303,2.08326,9000000.0
2008-07-02 03:43:00,2.08404,2.08411,2.08396,2.08404,7000000.0
2008-07-02 03:44:00,2.08384,2.08411,2.08383,2.08411,8000000.0
2008-07-02 03:45:00,2.08411,2.08411,2.08374,2.08402,8000000.0
2008-07-02 03:46:00,2.08419,2.08485,2.08417,2.08485,8000000.0
2008-07-02 03:47:00,2.08536,2.08536,2.08502,2.08502,7000000.0
2008-07-02 03:48:00,2.08499,2.08499,2.08449,2.08466,11000000.0
2008-07-02 03:49:00,2.08447,2.08453,2.08438,2.08438,8000000.0
2008-07-02 03:50:00,2.08444,2.08451,2.08429,2.08429,7000000.0
2008-07-02 03:51:00,2.08453,2.08479,2.08439,2.08479,9000000.0
2008-07-02 03:52:00,2.08483,2.08483,2.08462,2.08472,8000000.0
2008-07-02 03:53:00,2.08464,2.08464,2.08427,2.08428,10000000.0
2008-07-02 03:54:00,2.08434,2.08445,2.08433,2.08445,11000000.0
2008-07-02 03:55:00,2.08449,2.0846,2.08428,2.08456,7000000.0
2008-07-02 03:56:00,2.08433,2.08455,2.08433,2.0845,10000000.0
2008-07-02 03:57:00,2.08441,2.08451,2.08438,2.08449,8000000.0
2008-07-02 03:58:00,2.08456,2.08456,2.0842,2.0842,8000000.0
2008-07-02 03:59:00,2.08418,2.0843,2.08415,2.08416,7000000.0
2008-07-02 04:00:00,2.08462,2.0847,2.08438,2.0847,9000000.0
2008-07-02 04:01:00,2.08445,2.08457,2.08444,2.08457,7000000.0
2008-07-02 04:02:00,2.08436,2.0844,2.08422,2.08436,8000000.0
2008-07-02 04:03:00,2.08422,2.08428,2.08413,2.08415,8000000.0
2008-07-02 04:04:00,2.08394,2.08394,2.08364,2.08385,6000000.0
2008-07-02 04:05:00,2.08328,2.08328,2.0813,2.0813,9000000.0
2008-07-02 04:06:00,2.08367,2.08382,2.08363,2.08382,8000000.0
2008-07-02 04:07:00,2.08399,2.08435,2.08399,2.08435,11000000.0
2008-07-02 04:08:00,2.08441,2.08463,2.08437,2.08463,7000000.0
2008-07-02 04:09:00,2.0847,2.08478,2.08402,2.08402,8000000.0
2008-07-02 04:10:00,2.08389,2.08422,2.0838,2.08422,10000000.0
2008-07-02 04:11:00,2.08397,2.08439,2.08397,2.08439,7000000.0
2008-07-02 04:12:00,2.08447,2.08485,2.08433,2.08475,8000000.0
2008-07-02 04:13:00,2.08424,2.08424,2.08378,2.08378,8000000.0
2008-07-02 04:14:00,2.08388,2.08389,2.08366,2.08366,7000000.0
2008-07-02 04:15:00,2.08371,2.08377,2.08361,2.08373,7000000.0
2008-07-02 04:16:00,2.08415,2.08436,2.08407,2.08431,7000000.0
2008-07-02 04:17:00,2.08414,2.08414,2.08361,2.08361,6000000.0
2008-07-02 04:18:00,2.08312,2.08325,2.08244,2.08244,8000000.0
2008-07-02 04:19:00,2.08249,2.08249,2.08149,2.08149,7000000.0
2008-07-02 04:20:00,2.08137,2.08187,2.08137,2.08187,10000000.0
2008-07-02 04:21:00,2.08183,2.08242,2.08183,2.08224,8000000.0
2008-07-02 04:22:00,2.08264,2.0835,2.08264,2.083,9000000.0
2008-07-02 04:23:00,2.08305,2.08348,2.08305,2.08348,7000000.0
2008-07-02 04:24:00,2.08323,2.08324,2.08312,2.08322,9000000.0
2008-07-02 04:25:00,2.08344,2.08354,2.08342,2.08342,11000000.0
2008-07-02 04:26:00,2.08328,2.08345,2.08328,2.0833,7000000.0
2008-07-02 04:27:00,2.08333,2.08333,2.08316,2.08331,8000000.0
2008-07-02 04:28:00,2.08323,2.08343,2.08312,2.08312,7000000.0
2008-07-02 04:29:00,2.08326,2.08354,2.08324,2.08329,8000000.0
2008-07-02 04:30:00,2.08335,2.08397,2.08335,2.08397,9000000.0
2008-07-02 04:31:00,2.08371,2.08382,2.08351,2.08351,10000000.0
2008-07-02 04:32:00,2.08311,2.08351,2.08303,2.08343,8000000.0
2008-07-02 04:33:00,2.08302,2.08313,2.08293,2.08293,8000000.0
2008-07-02 04:34:00,2.08303,2.08303,2.08289,2.08297,7000000.0
2008-07-02 04:35:00,2.08298,2.08307,2.08298,2.08299,7000000.0
2008-07-02 04:36:00,2.08296,2.08296,2.08284,2.08284,8000000.0
2008-07-02 04:37:00,2.08285,2.08285,2.0827,2.0827,5000000.0
2008-07-02 04:38:00,2.08283,2.08289,2.08274,2.08287,9000000.0
2008-07-02 04:39:00,2.08304,2.08342,2.08304,2.08336,9000000.0
2008-07-02 04:40:00,2.0835,2.08365,2.08346,2.08356,7000000.0
2008-07-02 04:41:00,2.08371,2.08385,2.08371,2.08377,8000000.0
2008-07-02 04:42:00,2.0834,2.08345,2.08327,2.08327,7000000.0
2008-07-02 04:43:00,2.08333,2.08352,2.08308,2.08352,11000000.0
2008-07-02 04:44:00,2.08352,2.08383,2.08352,2.08383,9000000.0
2008-07-02 04:45:00,2.08406,2.08428,2.08404,2.08412,11000000.0
2008-07-02 04:46:00,2.08371,2.08371,2.08348,2.0836,7000000.0
2008-07-02 04:47:00,2.08338,2.08338,2.08312,2.08312,7000000.0
2008-07-02 04:48:00,2.0832,2.0832,2.08295,2.08295,7000000.0
2008-07-02 04:49:00,2.08329,2.08345,2.08311,2.08345,11000000.0
2008-07-02 04:50:00,2.08346,2.08346,2.08305,2.08331,9000000.0
2008-07-02 04:51:00,2.08338,2.08339,2.08308,2.08308,7000000.0
2008-07-02 04:52:00,2.08322,2.08326,2.08311,2.08326,10000000.0
2008-07-02 04:53:00,2.0831,2.08329,2.08295,2.08295,9000000.0
2008-07-02 04:54:00,2.0834,2.0834,2.08286,2.08306,8000000.0
2008-07-02 04:55:00,2.08345,2.08348,2.0833,2.08347,8000000.0
2008-07-02 04:56:00,2.08351,2.08351,2.08302,2.08302,7000000.0
2008-07-02 04:57:00,2.0825,2.08269,2.08229,2.08266,8000000.0
2008-07-02 04:58:00,2.08265,2.08292,2.08265,2.08291,8000000.0
2008-07-02 04:59:00,2.08293,2.08295,2.08277,2.08289,8000000.0
2008-07-02 05:00:00,2.08277,2.08294,2.08277,2.08287,7000000.0
2008-07-02 05:01:00,2.083,2.083,2.08277,2.0829,5000000.0
2008-07-02 05:02:00,2.08296,2.08309,2.08287,2.08306,7000000.0
2008-07-02 05:03:00,2.08296,2.08297,2.08282,2.08291,7000000.0
2008-07-02 05:04:00,2.0829,2.08317,2.0829,2.08308,7000000.0
2008-07-02 05:05:00,2.08291,2.08326,2.08291,2.08326,8000000.0
2008-07-02 05:06:00,2.0823,2.08305,2.0823,2.08264,7000000.0
2008-07-02 05:07:00,2.08259,2.08324,2.08259,2.08324,8000000.0
2008-07-02 05:08:00,2.08328,2.08328,2.08306,2.08322,10000000.0
2008-07-02 05:09:00,2.08354,2.08371,2.08349,2.08369,7000000.0
2008-07-02 05:10:00,2.08365,2.08366,2.08352,2.08358,7000000.0
2008-07-02 05:11:00,2.08358,2.0836,2.0833,2.08344,8000000.0
2008-07-02 05:12:00,2.08345,2.08356,2.08331,2.08332,11000000.0
2008-07-02 05:13:00,2.08331,2.08331,2.08294,2.08297,8000000.0
2008-07-02 05:14:00,2.08303,2.08307,2.08284,2.08294,7000000.0
2008-07-02 05:16:00,2.08304,2.08305,2.08287,2.08289,7000000.0
2008-07-02 05:17:00,2.08281,2.08289,2.08274,2.08274,7000000.0
2008-07-02 05:18:00,2.08272,2.08284,2.08264,2.08282,8000000.0
2008-07-02 05:19:00,2.08228,2.08248,2.08218,2.08246,7000000.0
2008-07-02 05:20:00,2.08253,2.08261,2.08246,2.08246,9000000.0
2008-07-02 05:21:00,2.08253,2.08269,2.08253,2.08262,8000000.0
2008-07-02 05:22:00,2.08267,2.08276,2.08245,2.08245,7000000.0
2008-07-02 05:23:00,2.08249,2.08256,2.08245,2.08245,10000000.0
2008-07-02 05:24:00,2.0825,2.08258,2.0824,2.0824,8000000.0
2008-07-02 05:25:00,2.08191,2.08191,2.08178,2.08178,7000000.0
2008-07-02 05:26:00,2.08185,2.08185,2.08147,2.08151,7000000.0
2008-07-02 05:27:00,2.08132,2.08139,2.08101,2.08101,8000000.0
2008-07-02 05:28:00,2.08099,2.08099,2.08054,2.08058,9000000.0
2008-07-02 05:29:00,2.08085,2.08115,2.08068,2.08072,7000000.0
2008-07-02 05:30:00,2.08073,2.08133,2.08073,2.08133,10000000.0
2008-07-02 05:31:00,2.08167,2.08189,2.08159,2.08189,8000000.0
2008-07-02 05:32:00,2.08208,2.08208,2.08168,2.08168,8000000.0
2008-07-02 05:33:00,2.08186,2.08218,2.0818,2.08202,9000000.0
2008-07-02 05:34:00,2.08125,2.08183,2.08123,2.08147,8000000.0
2008-07-02 05:35:00,2.08222,2.08222,2.08167,2.08167,7000000.0
2008-07-02 05:36:00,2.08206,2.0821,2.08201,2.08208,9000000.0
2008-07-02 05:37:00,2.08201,2.08204,2.08192,2.08204,7000000.0
2008-07-02 05:38:00,2.08185,2.08185,2.08133,2.08148,9000000.0
2008-07-02 05:39:00,2.08184,2.08198,2.08181,2.08181,7000000.0
2008-07-02 05:40:00,2.0816,2.0816,2.08132,2.08138,7000000.0
2008-07-02 05:41:00,2.08177,2.0818,2.0817,2.08177,8000000.0
2008-07-02 05:42:00,2.08182,2.08182,2.08158,2.08158,7000000.0
2008-07-02 05:43:00,2.08147,2.08149,2.08097,2.08101,9000000.0
2008-07-02 05:44:00,2.08101,2.08101,2.08063,2.08065,6000000.0
2008-07-02 05:45:00,2.08073,2.08155,2.08073,2.08145,11000000.0
2008-07-02 05:46:00,2.08116,2.08127,2.08116,2.08124,7000000.0
2008-07-02 05:47:00,2.08108,2.08108,2.08092,2.08092,8000000.0
2008-07-02 05:48:00,2.08079,2.08081,2.08066,2.08076,9000000.0
2008-07-02 05:49:00,2.08061,2.08069,2.08059,2.08059,8000000.0
2008-07-02 05:50:00,2.0808,2.08127,2.0808,2.08127,9000000.0
2008-07-02 05:51:00,2.08153,2.08165,2.08152,2.08152,8000000.0
2008-07-02 05:52:00,2.08125,2.0814,2.08125,2.08138,8000000.0
2008-07-02 05:53:00,2.08205,2.08224,2.08205,2.08214,7000000.0
2008-07-02 05:54:00,2.08184,2.08184,2.08176,2.08178,10000000.0
2008-07-02 05:55:00,2.08157,2.08157,2.08077,2.08077,8000000.0
2008-07-02 05:56:00,2.08081,2.08102,2.08081,2.08101,7000000.0
2008-07-02 05:57:00,2.08105,2.08126,2.08105,2.08118,8000000.0
2008-07-02 05:58:00,2.08124,2.08147,2.08111,2.08147,9000000.0
2008-07-02 05:59:00,2.0815,2.08179,2.08149,2.08161,10000000.0
2008-07-02 06:00:00,2.08155,2.08186,2.08155,2.08186,8000000.0
2008-07-02 06:01:00,2.08164,2.08166,2.08156,2.08156,7000000.0
2008-07-02 06:02:00,2.08155,2.08155,2.08131,2.08147,7000000.0
2008-07-02 06:03:00,2.08146,2.08146,2.08127,2.0813,8000000.0
2008-07-02 06:04:00,2.08152,2.08168,2.08148,2.08159,7000000.0
2008-07-02 06:05:00,2.08169,2.08187,2.08147,2.08187,7000000.0
2008-07-02 06:06:00,2.08185,2.08185,2.08164,2.08173,7000000.0
2008-07-02 06:07:00,2.08175,2.08185,2.08167,2.08185,7000000.0
2008-07-02 06:08:00,2.08165,2.0818,2.08165,2.0818,7000000.0
2008-07-02 06:09:00,2.08118,2.08138,2.081,2.08102,8000000.0
2008-07-02 06:10:00,2.08104,2.08125,2.081,2.08119,8000000.0
2008-07-02 06:11:00,2.0811,2.0811,2.081,2.08107,8000000.0
2008-07-02 06:12:00,2.08121,2.08125,2.08113,2.08114,8000000.0
2008-07-02 06:13:00,2.08105,2.08106,2.08097,2.08097,8000000.0
2008-07-02 06:14:00,2.08083,2.08092,2.08075,2.08078,10000000.0
2008-07-02 06:15:00,2.08095,2.08095,2.08066,2.08066,8000000.0
2008-07-02 06:16:00,2.08071,2.08071,2.08006,2.08059,9000000.0
2008-07-02 06:17:00,2.08065,2.08065,2.08039,2.0804,7000000.0
2008-07-02 06:18:00,2.0804,2.08064,2.0803,2.08064,9000000.0
2008-07-02 06:19:00,2.08084,2.08116,2.08084,2.08116,7000000.0
2008-07-02 06:20:00,2.08142,2.08142,2.08121,2.08123,9000000.0
2008-07-02 06:21:00,2.08132,2.08173,2.08132,2.08173,8000000.0
2008-07-02 06:22:00,2.08138,2.08145,2.08092,2.08129,8000000.0
2008-07-02 06:23:00,2.0818,2.08201,2.08156,2.08156,8000000.0
2008-07-02 06:24:00,2.08153,2.0818,2.08136,2.08138,11000000.0
2008-07-02 06:25:00,2.08111,2.08111,2.08078,2.08088,11000000.0
2008-07-02 06:26:00,2.08094,2.08099,2.0808,2.0809,11000000.0
2008-07-02 06:27:00,2.08096,2.08125,2.08096,2.08123,7000000.0
2008-07-02 06:28:00,2.08112,2.08127,2.08112,2.08125,8000000.0
2008-07-02 06:29:00,2.08131,2.0817,2.08122,2.0817,8000000.0
2008-07-02 06:30:00,2.08156,2.08156,2.08138,2.08149,8000000.0
2008-07-02 06:31:00,2.08168,2.08169,2.0814,2.08169,7000000.0
2008-07-02 06:32:00,2.08158,2.08158,2.08136,2.08136,7000000.0
2008-07-02 06:33:00,2.08166,2.08169,2.0816,2.08166,7000000.0
2008-07-02 06:34:00,2.08161,2.08223,2.08161,2.08223,7000000.0
2008-07-02 06:35:00,2.0823,2.08238,2.08199,2.08199,11000000.0
2008-07-02 06:36:00,2.08198,2.08198,2.08169,2.08169,7000000.0
2008-07-02 06:37:00,2.08141,2.08171,2.08135,2.08171,10000000.0
2008-07-02 06:38:00,2.08142,2.0817,2.08141,2.0817,10000000.0
2008-07-02 06:39:00,2.08167,2.08179,2.08157,2.08175,11000000.0
2008-07-02 06:40:00,2.08201,2.08238,2.08184,2.08212,9000000.0
2008-07-02 06:41:00,2.08219,2.08221,2.08209,2.08213,7000000.0
2008-07-02 06:42:00,2.08229,2.08235,2.08204,2.08204,6000000.0
2008-07-02 06:43:00,2.08168,2.08182,2.08168,2.0817,7000000.0
2008-07-02 06:44:00,2.08192,2.08192,2.08161,2.08175,8000000.0
2008-07-02 06:45:00,2.08173,2.08173,2.08151,2.08161,8000000.0
2008-07-02 06:46:00,2.08144,2.08144,2.08114,2.08121,10000000.0
2008-07-02 06:47:00,2.08126,2.08126,2.08119,2.08119,8000000.0
2008-07-02 06:48:00,2.08125,2.08139,2.08123,2.08123,7000000.0
2008-07-02 06:49:00,2.08116,2.08121,2.08111,2.08119,8000000.0
2008-07-02 06:50:00,2.08108,2.08121,2.08108,2.08112,10000000.0
2008-07-02 06:51:00,2.08042,2.08102,2.08042,2.08073,10000000.0
2008-07-02 06:52:00,2.08125,2.08139,2.08117,2.08139,8000000.0
2008-07-02 06:53:00,2.08154,2.08208,2.08154,2.08203,8000000.0
2008-07-02 06:54:00,2.08222,2.08236,2.08218,2.08226,7000000.0
2008-07-02 06:55:00,2.08231,2.08235,2.08169,2.08169,7000000.0
2008-07-02 06:56:00,2.08177,2.08177,2.08139,2.08139,8000000.0
2008-07-02 06:57:00,2.08166,2.08168,2.08134,2.08134,7000000.0
2008-07-02 06:58:00,2.08118,2.08145,2.08109,2.08145,7000000.0
2008-07-02 06:59:00,2.08154,2.08165,2.08147,2.08165,7000000.0
2008-07-02 07:00:00,2.08169,2.08176,2.08167,2.08167,7000000.0
2008-07-02 07:01:00,2.08155,2.08189,2.08155,2.08179,7000000.0
2008-07-02 07:02:00,2.08196,2.08204,2.08173,2.08186,9000000.0
2008-07-02 07:03:00,2.08216,2.0823,2.08206,2.0823,7000000.0
2008-07-02 07:04:00,2.08258,2.08279,2.08258,2.08279,8000000.0
2008-07-02 07:05:00,2.08293,2.08299,2.08283,2.0829,11000000.0
2008-07-02 07:06:00,2.08234,2.08291,2.08234,2.08291,11000000.0
2008-07-02 07:07:00,2.08284,2.08284,2.08257,2.08257,11000000.0
2008-07-02 07:08:00,2.08234,2.08234,2.08194,2.08213,9000000.0
2008-07-02 07:09:00,2.08209,2.0821,2.08191,2.0821,8000000.0
2008-07-02 07:10:00,2.08182,2.08196,2.08182,2.08183,7000000.0
2008-07-02 07:11:00,2.0817,2.08173,2.08149,2.08167,10000000.0
2008-07-02 07:12:00,2.08151,2.08163,2.08145,2.08163,7000000.0
2008-07-02 07:13:00,2.08155,2.08155,2.08115,2.08115,8000000.0
2008-07-02 07:14:00,2.08102,2.08124,2.08102,2.08124,7000000.0
2008-07-02 07:15:00,2.08113,2.08113,2.08067,2.08067,10000000.0
2008-07-02 07:16:00,2.08077,2.08101,2.08077,2.08093,8000000.0
2008-07-02 07:17:00,2.08078,2.08099,2.08078,2.08098,11000000.0
2008-07-02 07:18:00,2.08101,2.08105,2.08093,2.08093,8000000.0
2008-07-02 07:19:00,2.0809,2.08123,2.0809,2.08117,8000000.0
2008-07-02 07:20:00,2.08127,2.08133,2.08095,2.08099,9000000.0
2008-07-02 07:21:00,2.08104,2.08151,2.08104,2.08151,10000000.0
2008-07-02 07:22:00,2.08155,2.08161,2.08142,2.08158,11000000.0
2008-07-02 07:23:00,2.0815,2.0815,2.08128,2.08128,7000000.0
2008-07-02 07:24:00,2.08147,2.08147,2.08108,2.08108,9000000.0
2008-07-02 07:25:00,2.08124,2.08124,2.0811,2.08112,8000000.0
2008-07-02 07:26:00,2.08117,2.08123,2.081,2.08112,7000000.0
2008-07-02 07:27:00,2.08123,2.08123,2.08106,2.08115,7000000.0
2008-07-02 07:28:00,2.08109,2.08121,2.08108,2.08121,7000000.0
2008-07-02 07:29:00,2.081,2.08133,2.081,2.08133,8000000.0
2008-07-02 07:30:00,2.08135,2.08184,2.08135,2.08183,8000000.0
2008-07-02 07:31:00,2.08189,2.08209,2.08187,2.082,7000000.0
2008-07-02 07:32:00,2.08218,2.08227,2.0821,2.08227,9000000.0
2008-07-02 07:33:00,2.08215,2.08215,2.08171,2.08208,8000000.0
2008-07-02 07:34:00,2.08209,2.08215,2.0819,2.08208,11000000.0
2008-07-02 07:35:00,2.08241,2.08284,2.08241,2.08274,8000000.0
2008-07-02 07:36:00,2.08299,2.08316,2.08283,2.08283,7000000.0
2008-07-02 07:37:00,2.08274,2.08308,2.08274,2.08308,7000000.0
2008-07-02 07:38:00,2.08333,2.0835,2.08312,2.08313,11000000.0
2008-07-02 07:39:00,2.08287,2.08288,2.08276,2.08278,7000000.0
2008-07-02 07:40:00,2.08276,2.08282,2.08256,2.08256,8000000.0
2008-07-02 07:41:00,2.08259,2.08264,2.08241,2.08261,9000000.0
2008-07-02 07:42:00,2.08288,2.08304,2.08258,2.08258,11000000.0
2008-07-02 07:43:00,2.0821,2.0821,2.08187,2.08187,7000000.0
2008-07-02 07:44:00,2.082,2.08207,2.08194,2.08204,7000000.0
2008-07-02 07:45:00,2.0819,2.0819,2.08155,2.08157,7000000.0
2008-07-02 07:46:00,2.08157,2.08166,2.08152,2.08154,10000000.0
2008-07-02 07:47:00,2.08145,2.08158,2.08138,2.08142,7000000.0
2008-07-02 07:48:00,2.08117,2.0812,2.08088,2.08093,8000000.0
2008-07-02 07:49:00,2.08111,2.0814,2.08105,2.08118,8000000.0
2008-07-02 07:50:00,2.08144,2.08156,2.08139,2.08143,7000000.0
2008-07-02 07:51:00,2.08135,2.08135,2.08095,2.081,8000000.0
2008-07-02 07:52:00,2.08107,2.0815,2.08107,2.0815,10000000.0
2008-07-02 07:53:00,2.08149,2.08198,2.08149,2.08198,11000000.0
2008-07-02 07:54:00,2.08214,2.08216,2.08186,2.08192,9000000.0
2008-07-02 07:55:00,2.08209,2.08209,2.08169,2.08187,9000000.0
2008-07-02 07:56:00,2.08201,2.08225,2.08201,2.08223,9000000.0
2008-07-02 07:57:00,2.08227,2.08232,2.08211,2.08211,7000000.0
2008-07-02 07:58:00,2.0822,2.08228,2.08212,2.08228,7000000.0
2008-07-02 07:59:00,2.08222,2.08235,2.08197,2.08232,7000000.0
2008-07-02 08:00:00,2.08243,2.08271,2.08243,2.08248,8000000.0
2008-07-02 08:01:00,2.08271,2.08274,2.08241,2.08274,10000000.0
2008-07-02 08:02:00,2.08248,2.08248,2.08217,2.08246,7000000.0
2008-07-02 08:03:00,2.08247,2.08248,2.08193,2.08193,8000000.0
2008-07-02 08:04:00,2.08207,2.08255,2.08207,2.08246,8000000.0
2008-07-02 08:05:00,2.08284,2.08291,2.08243,2.08243,8000000.0
2008-07-02 08:06:00,2.08233,2.08237,2.08229,2.0823,7000000.0
2008-07-02 08:07:00,2.0826,2.0826,2.08234,2.08247,7000000.0
2008-07-02 08:08:00,2.08264,2.0832,2.08264,2.08314,7000000.0
2008-07-02 08:09:00,2.08295,2.08295,2.08282,2.08292,7000000.0
2008-07-02 08:10:00,2.08291,2.08301,2.08285,2.08294,7000000.0
2008-07-02 08:11:00,2.08296,2.08317,2.08295,2.08305,8000000.0
2008-07-02 08:12:00,2.08336,2.08372,2.08335,2.08372,9000000.0
2008-07-02 08:13:00,2.08353,2.08361,2.08342,2.08361,7000000.0
2008-07-02 08:14:00,2.08347,2.08373,2.0834,2.08373,9000000.0
2008-07-02 08:15:00,2.08362,2.08377,2.08362,2.08377,8000000.0
2008-07-02 08:16:00,2.08344,2.08344,2.08309,2.08315,11000000.0
2008-07-02 08:17:00,2.08259,2.08259,2.08236,2.0824,7000000.0
2008-07-02 08:18:00,2.08248,2.08291,2.08241,2.08291,9000000.0
2008-07-02 08:19:00,2.08287,2.08287,2.08234,2.08276,7000000.0
2008-07-02 08:20:00,2.08303,2.0839,2.08303,2.08389,8000000.0
2008-07-02 08:21:00,2.08387,2.08387,2.08321,2.08321,8000000.0
2008-07-02 08:22:00,2.08331,2.08358,2.08322,2.08332,8000000.0
2008-07-02 08:23:00,2.08318,2.08335,2.08298,2.08298,7000000.0
2008-07-02 08:24:00,2.08315,2.08348,2.08315,2.08331,7000000.0
2008-07-02 08:25:00,2.08289,2.083,2.08275,2.08275,8000000.0
2008-07-02 08:26:00,2.08209,2.08209,2.08163,2.08167,7000000.0
2008-07-02 08:27:00,2.08203,2.08215,2.08194,2.08196,10000000.0
2008-07-02 08:28:00,2.08172,2.08172,2.08149,2.08166,7000000.0
2008-07-02 08:29:00,2.08181,2.08181,2.08144,2.08172,10000000.0
2008-07-02 08:30:00,2.08188,2.08231,2.0818,2.08231,7000000.0
2008-07-02 08:31:00,2.08239,2.08243,2.08206,2.08213,10000000.0
2008-07-02 08:32:00,2.08201,2.08206,2.08179,2.0818,8000000.0
2008-07-02 08:33:00,2.08104,2.08104,2.07989,2.07989,7000000.0
2008-07-02 08:34:00,2.07995,2.08098,2.07991,2.08098,9000000.0
2008-07-02 08:35:00,2.08074,2.08074,2.07993,2.07993,9000000.0
2008-07-02 08:36:00,2.08012,2.08038,2.07989,2.08038,8000000.0
2008-07-02 08:37:00,2.08098,2.08118,2.08092,2.0811,9000000.0
2008-07-02 08:38:00,2.08079,2.08079,2.07988,2.07997,10000000.0
2008-07-02 08:39:00,2.07926,2.07958,2.07926,2.07939,11000000.0
2008-07-02 08:40:00,2.07959,2.08033,2.07959,2.08033,8000000.0
2008-07-02 08:41:00,2.08059,2.08127,2.08059,2.08126,11000000.0
2008-07-02 08:42:00,2.08096,2.08108,2.0806,2.0806,10000000.0
2008-07-02 08:43:00,2.08041,2.08068,2.08031,2.08068,8000000.0
2008-07-02 08:44:00,2.08116,2.0812,2.08099,2.08108,10000000.0
2008-07-02 08:45:00,2.08109,2.08187,2.08109,2.08187,8000000.0
2008-07-02 08:46:00,2.08147,2.08184,2.08036,2.08167,8000000.0
2008-07-02 08:47:00,2.08178,2.08209,2.08166,2.08209,7000000.0
2008-07-02 08:48:00,2.08201,2.08201,2.0812,2.08153,10000000.0
2008-07-02 08:49:00,2.08148,2.08193,2.08118,2.08193,11000000.0
2008-07-02 08:50:00,2.08214,2.08224,2.08192,2.08224,7000000.0
2008-07-02 08:51:00,2.08245,2.08249,2.08229,2.08234,8000000.0
2008-07-02 08:52:00,2.08209,2.08289,2.08194,2.08289,9000000.0
2008-07-02 08:53:00,2.08295,2.08353,2.08284,2.08353,8000000.0
2008-07-02 08:54:00,2.08402,2.08402,2.08355,2.08368,8000000.0
2008-07-02 08:55:00,2.0839,2.08407,2.08381,2.08407,8000000.0
2008-07-02 08:56:00,2.0837,2.08419,2.0837,2.08419,7000000.0
2008-07-02 08:57:00,2.08434,2.08434,2.08404,2.08431,8000000.0
2008-07-02 08:58:00,2.0842,2.0842,2.08352,2.08356,7000000.0
2008-07-02 08:59:00,2.08353,2.08394,2.08353,2.08394,7000000.0
2008-07-02 09:00:00,2.08407,2.08447,2.08407,2.08446,8000000.0
2008-07-02 09:01:00,2.08402,2.08402,2.08374,2.08399,9000000.0
2008-07-02 09:02:00,2.08379,2.08424,2.08379,2.08424,10000000.0
2008-07-02 09:03:00,2.08435,2.0847,2.08422,2.08422,7000000.0
2008-07-02 09:04:00,2.08444,2.08444,2.08387,2.08387,7000000.0
2008-07-02 09:05:00,2.08376,2.08376,2.0836,2.0836,7000000.0
2008-07-02 09:06:00,2.08357,2.08398,2.08354,2.08388,11000000.0
2008-07-02 09:07:00,2.08418,2.08418,2.08377,2.08377,8000000.0
2008-07-02 09:08:00,2.0837,2.08389,2.0836,2.08389,5000000.0
2008-07-02 09:09:00,2.08409,2.08444,2.08395,2.08402,11000000.0
2008-07-02 09:10:00,2.08433,2.08535,2.08433,2.08535,7000000.0
2008-07-02 09:11:00,2.08551,2.08551,2.08532,2.08546,9000000.0
2008-07-02 09:12:00,2.08518,2.08587,2.08518,2.08574,8000000.0
2008-07-02 09:13:00,2.08533,2.08547,2.08481,2.08547,9000000.0
2008-07-02 09:14:00,2.08568,2.08568,2.08539,2.08567,11000000.0
2008-07-02 09:15:00,2.08597,2.08607,2.08575,2.08575,7000000.0
2008-07-02 09:16:00,2.08549,2.08549,2.0852,2.08535,8000000.0
2008-07-02 09:17:00,2.08476,2.08476,2.08418,2.08418,11000000.0
2008-07-02 09:18:00,2.08451,2.08453,2.08409,2.08448,8000000.0
2008-07-02 09:19:00,2.08459,2.08477,2.08442,2.08462,7000000.0
2008-07-02 09:20:00,2.08474,2.08484,2.08466,2.08468,7000000.0
2008-07-02 09:21:00,2.08439,2.08449,2.08424,2.08432,8000000.0
2008-07-02 09:22:00,2.08433,2.08478,2.08433,2.08478,8000000.0
2008-07-02 09:23:00,2.08465,2.08465,2.08433,2.08446,7000000.0
2008-07-02 09:24:00,2.08439,2.08457,2.08436,2.08457,8000000.0
2008-07-02 09:25:00,2.08435,2.08457,2.08435,2.08457,7000000.0
2008-07-02 09:26:00,2.08468,2.08476,2.08459,2.08476,11000000.0
2008-07-02 09:27:00,2.08462,2.08467,2.08415,2.08415,11000000.0
2008-07-02 09:28:00,2.08394,2.084,2.08385,2.08398,9000000.0
2008-07-02 09:29:00,2.08443,2.08466,2.0844,2.08458,8000000.0
2008-07-02 09:30:00,2.08415,2.08441,2.08392,2.08441,7000000.0
2008-07-02 09:31:00,2.08408,2.08408,2.08333,2.08333,7000000.0
2008-07-02 09:32:00,2.0836,2.08371,2.08347,2.08347,7000000.0
2008-07-02 09:33:00,2.08352,2.08352,2.08324,2.08332,8000000.0
2008-07-02 09:34:00,2.08332,2.08354,2.08332,2.08336,7000000.0
2008-07-02 09:35:00,2.08341,2.08347,2.08324,2.08324,10000000.0
2008-07-02 09:36:00,2.08272,2.08272,2.08204,2.08214,8000000.0
2008-07-02 09:37:00,2.08183,2.082,2.08177,2.08191,11000000.0
2008-07-02 09:38:00,2.08217,2.083,2.08057,2.08295,11000000.0
2008-07-02 09:39:00,2.08387,2.08387,2.08353,2.08384,7000000.0
2008-07-02 09:40:00,2.08401,2.08424,2.08393,2.08415,9000000.0
2008-07-02 09:41:00,2.08382,2.08392,2.08367,2.0839,8000000.0
2008-07-02 09:42:00,2.08407,2.08419,2.08374,2.08374,10000000.0
2008-07-02 09:43:00,2.08334,2.08345,2.08325,2.08339,11000000.0
2008-07-02 09:44:00,2.0836,2.08397,2.0836,2.08383,8000000.0
2008-07-02 09:45:00,2.08378,2.08389,2.08374,2.08375,7000000.0
2008-07-02 09:46:00,2.08363,2.08363,2.08307,2.08341,11000000.0
2008-07-02 09:47:00,2.08339,2.08413,2.08339,2.08405,9000000.0
2008-07-02 09:48:00,2.08362,2.08362,2.08291,2.08291,7000000.0
2008-07-02 09:49:00,2.0832,2.08358,2.0832,2.08358,11000000.0
2008-07-02 09:50:00,2.08338,2.08338,2.08325,2.08331,8000000.0
2008-07-02 09:51:00,2.08333,2.0836,2.08329,2.0836,8000000.0
2008-07-02 09:52:00,2.08353,2.08353,2.08326,2.08349,8000000.0
2008-07-02 09:53:00,2.08366,2.08389,2.08366,2.08382,10000000.0
2008-07-02 09:54:00,2.08417,2.08424,2.08395,2.08395,10000000.0
2008-07-02 09:55:00,2.08382,2.08393,2.0837,2.08389,8000000.0
2008-07-02 09:56:00,2.08387,2.08437,2.08387,2.08437,10000000.0
2008-07-02 09:57:00,2.0843,2.08445,2.08341,2.08429,8000000.0
2008-07-02 09:58:00,2.08446,2.08458,2.08441,2.08456,8000000.0
2008-07-02 09:59:00,2.08452,2.08458,2.08444,2.08444,10000000.0
2008-07-02 10:00:00,2.08459,2.08459,2.08434,2.08449,10000000.0
2008-07-02 10:01:00,2.08481,2.08489,2.08475,2.08484,10000000.0
2008-07-02 10:02:00,2.08443,2.08457,2.08434,2.08452,10000000.0
2008-07-02 10:03:00,2.08439,2.08472,2.08439,2.08472,7000000.0
2008-07-02 10:04:00,2.08474,2.08474,2.08438,2.08438,7000000.0
2008-07-02 10:05:00,2.08419,2.08422,2.08412,2.08415,11000000.0
2008-07-02 10:06:00,2.08412,2.08415,2.08387,2.08387,7000000.0
2008-07-02 10:07:00,2.08359,2.08377,2.08338,2.0836,7000000.0
2008-07-02 10:08:00,2.08369,2.08376,2.08358,2.08359,7000000.0
2008-07-02 10:09:00,2.08372,2.08396,2.08372,2.08376,7000000.0
2008-07-02 10:10:00,2.08382,2.08391,2.08357,2.08359,7000000.0
2008-07-02 10:11:00,2.08366,2.08366,2.08347,2.08352,7000000.0
2008-07-02 10:12:00,2.0833,2.08344,2.08312,2.0834,8000000.0
2008-07-02 10:13:00,2.08296,2.08296,2.08254,2.08254,8000000.0
2008-07-02 10:14:00,2.08245,2.08292,2.08233,2.08287,7000000.0
2008-07-02 10:15:00,2.08285,2.08332,2.0828,2.08332,10000000.0
2008-07-02 10:16:00,2.08378,2.08386,2.08361,2.08361,7000000.0
2008-07-02 10:17:00,2.0833,2.08347,2.08323,2.08337,11000000.0
2008-07-02 10:18:00,2.08276,2.08312,2.08273,2.08273,8000000.0
2008-07-02 10:19:00,2.0825,2.0825,2.08213,2.08233,9000000.0
2008-07-02 10:20:00,2.08248,2.08254,2.08234,2.08234,7000000.0
2008-07-02 10:21:00,2.08241,2.08284,2.08241,2.08284,8000000.0
2008-07-02 10:22:00,2.08285,2.08331,2.08285,2.08331,7000000.0
2008-07-02 10:23:00,2.08354,2.08367,2.08326,2.08327,7000000.0
2008-07-02 10:24:00,2.08363,2.08405,2.08363,2.08405,7000000.0
2008-07-02 10:25:00,2.08409,2.08413,2.08391,2.08408,9000000.0
2008-07-02 10:26:00,2.08406,2.08419,2.08386,2.08386,11000000.0
2008-07-02 10:27:00,2.08382,2.08417,2.08382,2.08417,8000000.0
2008-07-02 10:28:00,2.08388,2.08412,2.08371,2.08412,9000000.0
2008-07-02 10:29:00,2.08421,2.08421,2.08389,2.08405,8000000.0
2008-07-02 10:30:00,2.08394,2.08407,2.0839,2.08396,8000000.0
2008-07-02 10:31:00,2.084,2.08452,2.08398,2.08452,7000000.0
2008-07-02 10:32:00,2.08492,2.08538,2.0849,2.08538,9000000.0
2008-07-02 10:33:00,2.08521,2.08521,2.08492,2.0851,7000000.0
2008-07-02 10:34:00,2.08547,2.086,2.08547,2.086,7000000.0
2008-07-02 10:35:00,2.08692,2.08715,2.08677,2.08703,7000000.0
2008-07-02 10:36:00,2.0865,2.0865,2.0861,2.0863,8000000.0
2008-07-02 10:37:00,2.08636,2.08641,2.08627,2.08627,8000000.0
2008-07-02 10:38:00,2.08678,2.08797,2.08678,2.08797,10000000.0
2008-07-02 10:39:00,2.08797,2.08797,2.08652,2.08652,8000000.0
2008-07-02 10:40:00,2.08617,2.08617,2.08602,2.08607,7000000.0
2008-07-02 10:41:00,2.08636,2.08663,2.08636,2.08662,9000000.0
2008-07-02 10:42:00,2.08622,2.08657,2.08612,2.08651,7000000.0
2008-07-02 10:43:00,2.087,2.08703,2.08682,2.08703,10000000.0
2008-07-02 10:44:00,2.08698,2.08711,2.08669,2.08669,7000000.0
2008-07-02 10:45:00,2.08595,2.08615,2.08565,2.08565,8000000.0
2008-07-02 10:46:00,2.08556,2.08604,2.08556,2.08593,8000000.0
2008-07-02 10:47:00,2.086,2.08621,2.0859,2.08593,7000000.0
2008-07-02 10:48:00,2.0858,2.0858,2.08555,2.08559,8000000.0
2008-07-02 10:49:00,2.08562,2.08562,2.08544,2.08556,9000000.0
2008-07-02 10:50:00,2.0851,2.0856,2.08496,2.0856,8000000.0
2008-07-02 10:51:00,2.08579,2.08579,2.08536,2.08536,9000000.0
2008-07-02 10:52:00,2.08561,2.08565,2.08546,2.08561,8000000.0
2008-07-02 10:53:00,2.08536,2.08541,2.08527,2.08533,9000000.0
2008-07-02 10:54:00,2.08537,2.08577,2.08535,2.08577,10000000.0
2008-07-02 10:55:00,2.08587,2.08599,2.08561,2.08561,7000000.0
2008-07-02 10:56:00,2.0855,2.08598,2.08392,2.08522,7000000.0
2008-07-02 10:57:00,2.08479,2.08479,2.08435,2.08435,8000000.0
2008-07-02 10:58:00,2.08427,2.08484,2.08427,2.08437,7000000.0
2008-07-02 10:59:00,2.0839,2.08435,2.0839,2.08435,11000000.0
2008-07-02 11:00:00,2.08479,2.08543,2.08389,2.08389,7000000.0
2008-07-02 11:01:00,2.08462,2.08462,2.08408,2.08408,8000000.0
2008-07-02 11:02:00,2.0835,2.0837,2.08332,2.0837,7000000.0
2008-07-02 11:03:00,2.0827,2.08312,2.0827,2.08312,11000000.0
2008-07-02 11:04:00,2.0833,2.08331,2.08289,2.08289,11000000.0
2008-07-02 11:05:00,2.0831,2.08316,2.083,2.083,7000000.0
2008-07-02 11:06:00,2.08292,2.08313,2.08292,2.08313,8000000.0
2008-07-02 11:07:00,2.08306,2.08336,2.08306,2.08327,7000000.0
2008-07-02 11:08:00,2.08357,2.08357,2.08325,2.08331,9000000.0
2008-07-02 11:09:00,2.08315,2.08315,2.08275,2.08294,8000000.0
2008-07-02 11:10:00,2.08272,2.08292,2.08254,2.08286,8000000.0
2008-07-02 11:11:00,2.08327,2.08327,2.08295,2.0831,10000000.0
2008-07-02 11:12:00,2.08292,2.08292,2.08262,2.08273,7000000.0
2008-07-02 11:13:00,2.08263,2.08263,2.08225,2.0824,11000000.0
2008-07-02 11:14:00,2.08224,2.08225,2.08188,2.08188,11000000.0
2008-07-02 11:15:00,2.08208,2.083,2.08208,2.083,7000000.0
2008-07-02 11:16:00,2.08352,2.08352,2.08343,2.0835,7000000.0
2008-07-02 11:17:00,2.08345,2.08364,2.08333,2.08351,7000000.0
2008-07-02 11:18:00,2.08352,2.08359,2.0833,2.08355,10000000.0
2008-07-02 11:19:00,2.08363,2.08403,2.08363,2.08394,11000000.0
2008-07-02 11:20:00,2.08388,2.08424,2.08388,2.08424,8000000.0
2008-07-02 11:21:00,2.08428,2.08471,2.08419,2.08468,7000000.0
2008-07-02 11:22:00,2.08481,2.08481,2.08439,2.08468,8000000.0
2008-07-02 11:23:00,2.08468,2.08476,2.08459,2.08476,8000000.0
2008-07-02 11:24:00,2.08462,2.08462,2.0842,2.0842,7000000.0
2008-07-02 11:25:00,2.08469,2.08493,2.08469,2.08493,8000000.0
2008-07-02 11:26:00,2.08499,2.08499,2.08452,2.08452,11000000.0
2008-07-02 11:27:00,2.08468,2.08524,2.08468,2.08524,8000000.0
2008-07-02 11:28:00,2.08499,2.08503,2.08475,2.08479,7000000.0
2008-07-02 11:29:00,2.08476,2.08483,2.08446,2.08483,8000000.0
2008-07-02 11:30:00,2.08485,2.08485,2.08466,2.08471,7000000.0
2008-07-02 11:31:00,2.08455,2.08455,2.08414,2.08414,11000000.0
2008-07-02 11:32:00,2.08405,2.08408,2.0837,2.08408,11000000.0
2008-07-02 11:33:00,2.084,2.08437,2.08398,2.08437,7000000.0
2008-07-02 11:34:00,2.08448,2.08484,2.08448,2.08474,7000000.0
2008-07-02 11:35:00,2.08491,2.08526,2.0849,2.08526,10000000.0
2008-07-02 11:36:00,2.08544,2.08548,2.08502,2.08502,8000000.0
2008-07-02 11:37:00,2.08516,2.08521,2.0848,2.08494,8000000.0
2008-07-02 11:38:00,2.08558,2.08608,2.08558,2.08608,9000000.0
2008-07-02 11:39:00,2.08621,2.08621,2.08552,2.08552,9000000.0
2008-07-02 11:40:00,2.0851,2.08522,2.08454,2.08454,11000000.0
2008-07-02 11:41:00,2.08474,2.08507,2.08474,2.08492,11000000.0
2008-07-02 11:42:00,2.08521,2.08527,2.08489,2.08511,11000000.0
2008-07-02 11:43:00,2.08487,2.08498,2.08483,2.08491,7000000.0
2008-07-02 11:44:00,2.08512,2.08522,2.08493,2.08522,7000000.0
2008-07-02 11:45:00,2.08517,2.08517,2.08447,2.08447,11000000.0
2008-07-02 11:46:00,2.08411,2.08411,2.08338,2.08338,7000000.0
2008-07-02 11:47:00,2.08331,2.08351,2.08331,2.08338,9000000.0
2008-07-02 11:48:00,2.08292,2.08321,2.08292,2.08294,10000000.0
2008-07-02 11:49:00,2.08317,2.08317,2.08295,2.08305,7000000.0
2008-07-02 11:50:00,2.08341,2.0835,2.08323,2.08345,7000000.0
2008-07-02 11:51:00,2.08364,2.08413,2.08351,2.08413,8000000.0
2008-07-02 11:52:00,2.08418,2.08459,2.08415,2.08459,10000000.0
2008-07-02 11:53:00,2.08447,2.08447,2.08348,2.08348,10000000.0
2008-07-02 11:54:00,2.08337,2.08363,2.08337,2.08359,9000000.0
2008-07-02 11:55:00,2.08351,2.08351,2.08336,2.08336,8000000.0
2008-07-02 11:56:00,2.08334,2.08334,2.08314,2.08316,11000000.0
2008-07-02 11:57:00,2.08313,2.08329,2.08308,2.08308,8000000.0
2008-07-02 11:58:00,2.08319,2.08341,2.08319,2.08338,9000000.0
2008-07-02 11:59:00,2.08328,2.08328,2.08288,2.08288,7000000.0
2008-07-02 12:00:00,2.08286,2.08286,2.08271,2.08271,7000000.0
2008-07-02 12:01:00,2.08281,2.08359,2.08281,2.08357,10000000.0
2008-07-02 12:02:00,2.08374,2.08374,2.08357,2.08368,10000000.0
2008-07-02 12:03:00,2.08335,2.08335,2.08259,2.08259,7000000.0
2008-07-02 12:04:00,2.08227,2.08257,2.08203,2.08257,9000000.0
2008-07-02 12:05:00,2.08268,2.08268,2.08198,2.0823,11000000.0
2008-07-02 12:06:00,2.08314,2.08343,2.08314,2.08325,7000000.0
2008-07-02 12:07:00,2.08332,2.08337,2.08305,2.08337,7000000.0
2008-07-02 12:08:00,2.08353,2.0841,2.08353,2.0841,9000000.0
2008-07-02 12:09:00,2.08366,2.08366,2.08314,2.0833,8000000.0
2008-07-02 12:10:00,2.08339,2.08361,2.08339,2.08358,8000000.0
2008-07-02 12:11:00,2.0834,2.08367,2.0834,2.08366,7000000.0
2008-07-02 12:12:00,2.08358,2.08363,2.08339,2.08353,7000000.0
2008-07-02 12:13:00,2.084,2.08419,2.08382,2.08408,10000000.0
2008-07-02 12:14:00,2.0842,2.08435,2.08412,2.08435,8000000.0
2008-07-02 12:15:00,2.08394,2.08394,2.08316,2.08332,8000000.0
2008-07-02 12:16:00,2.08338,2.08346,2.08318,2.08344,8000000.0
2008-07-02 12:17:00,2.08342,2.08382,2.0834,2.08382,8000000.0
2008-07-02 12:18:00,2.08391,2.08415,2.08391,2.08413,11000000.0
2008-07-02 12:19:00,2.08429,2.08452,2.08429,2.08434,9000000.0
2008-07-02 12:20:00,2.08429,2.08432,2.08409,2.08432,10000000.0
2008-07-02 12:21:00,2.08447,2.08493,2.08289,2.08289,7000000.0
2008-07-02 12:22:00,2.08454,2.08479,2.08454,2.08472,8000000.0
2008-07-02 12:23:00,2.08467,2.08475,2.08455,2.08455,7000000.0
2008-07-02 12:24:00,2.08486,2.08487,2.08469,2.08473,7000000.0
2008-07-02 12:25:00,2.08473,2.08485,2.08448,2.08485,9000000.0
2008-07-02 12:26:00,2.08485,2.08485,2.08468,2.08468,8000000.0
2008-07-02 12:27:00,2.08444,2.08473,2.0844,2.08471,10000000.0
2008-07-02 12:28:00,2.08478,2.08478,2.0845,2.08459,9000000.0
2008-07-02 12:29:00,2.08467,2.08472,2.08453,2.08465,9000000.0
2008-07-02 12:30:00,2.08451,2.08451,2.08431,2.08444,7000000.0
2008-07-02 12:31:00,2.0844,2.08449,2.08415,2.08416,11000000.0
2008-07-02 12:32:00,2.0838,2.08392,2.08376,2.08376,7000000.0
2008-07-02 12:33:00,2.08373,2.08373,2.08353,2.08353,7000000.0
2008-07-02 12:34:00,2.08353,2.08392,2.08352,2.08392,7000000.0
2008-07-02 12:35:00,2.08423,2.08428,2.08417,2.08428,8000000.0
2008-07-02 12:36:00,2.08421,2.08421,2.08378,2.08378,8000000.0
2008-07-02 12:37:00,2.08376,2.08391,2.08376,2.08389,9000000.0
2008-07-02 12:38:00,2.08378,2.08391,2.08329,2.0834,8000000.0
2008-07-02 12:39:00,2.08307,2.08311,2.0828,2.0828,9000000.0
2008-07-02 12:40:00,2.08309,2.08353,2.08309,2.08353,7000000.0
2008-07-02 12:41:00,2.08382,2.08409,2.08382,2.08386,8000000.0
2008-07-02 12:42:00,2.08399,2.08399,2.0837,2.0837,9000000.0
2008-07-02 12:43:00,2.08337,2.08356,2.08333,2.08333,9000000.0
2008-07-02 12:44:00,2.08335,2.0834,2.08324,2.0834,8000000.0
2008-07-02 12:45:00,2.08319,2.08319,2.08232,2.08232,10000000.0
2008-07-02 12:46:00,2.08249,2.08281,2.08249,2.08281,9000000.0
2008-07-02 12:47:00,2.08286,2.08308,2.0828,2.08308,10000000.0
2008-07-02 12:48:00,2.08316,2.08332,2.08294,2.08317,11000000.0
2008-07-02 12:49:00,2.08332,2.08343,2.0832,2.0832,7000000.0
2008-07-02 12:50:00,2.08328,2.08333,2.08317,2.08327,7000000.0
2008-07-02 12:51:00,2.08321,2.08321,2.08289,2.08313,8000000.0
2008-07-02 12:52:00,2.08348,2.08348,2.08301,2.08331,11000000.0
2008-07-02 12:53:00,2.08328,2.08328,2.08312,2.08313,8000000.0
2008-07-02 12:54:00,2.083,2.08304,2.08278,2.08278,7000000.0
2008-07-02 12:55:00,2.08278,2.08359,2.08278,2.08359,8000000.0
2008-07-02 12:56:00,2.08367,2.08372,2.08357,2.08372,7000000.0
2008-07-02 12:57:00,2.08389,2.08428,2.08388,2.08428,7000000.0
2008-07-02 12:58:00,2.08422,2.08428,2.08382,2.08382,8000000.0
2008-07-02 12:59:00,2.08384,2.08384,2.08353,2.08366,7000000.0
2008-07-02 13:00:00,2.08397,2.08443,2.08397,2.08443,8000000.0
2008-07-02 13:01:00,2.0847,2.08513,2.0847,2.08482,8000000.0
2008-07-02 13:02:00,2.08493,2.085,2.08452,2.08453,7000000.0
2008-07-02 13:03:00,2.08452,2.08452,2.08432,2.08445,8000000.0
2008-07-02 13:04:00,2.08434,2.08442,2.08413,2.08415,7000000.0
2008-07-02 13:05:00,2.08394,2.08423,2.08394,2.08423,8000000.0
2008-07-02 13:06:00,2.084,2.08417,2.08383,2.08417,7000000.0
2008-07-02 13:07:00,2.08425,2.08472,2.08425,2.08472,7000000.0
2008-07-02 13:08:00,2.08492,2.08506,2.08477,2.08495,10000000.0
2008-07-02 13:09:00,2.08516,2.08549,2.08516,2.0853,7000000.0
2008-07-02 13:10:00,2.08536,2.08536,2.0851,2.08526,9000000.0
2008-07-02 13:11:00,2.0854,2.0854,2.08513,2.08535,8000000.0
2008-07-02 13:12:00,2.08529,2.08563,2.08529,2.08563,8000000.0
2008-07-02 13:13:00,2.08548,2.08588,2.08541,2.08588,9000000.0
2008-07-02 13:14:00,2.0854,2.0854,2.08517,2.08535,7000000.0
2008-07-02 13:15:00,2.08555,2.08567,2.08547,2.08567,8000000.0
2008-07-02 13:16:00,2.0858,2.08606,2.08579,2.08606,8000000.0
2008-07-02 13:17:00,2.08617,2.08625,2.08599,2.08603,9000000.0
2008-07-02 13:18:00,2.08607,2.08607,2.08558,2.08572,10000000.0
2008-07-02 13:19:00,2.08565,2.08565,2.08533,2.08542,8000000.0
2008-07-02 13:20:00,2.08561,2.08579,2.08561,2.08577,8000000.0
2008-07-02 13:21:00,2.08593,2.08608,2.08593,2.08603,7000000.0
2008-07-02 13:22:00,2.08595,2.08595,2.08548,2.08561,11000000.0
2008-07-02 13:23:00,2.08538,2.08633,2.08538,2.08633,8000000.0
2008-07-02 13:24:00,2.0865,2.0865,2.08629,2.0864,7000000.0
2008-07-02 13:25:00,2.08626,2.08655,2.08572,2.08572,11000000.0
2008-07-02 13:26:00,2.0858,2.0858,2.08555,2.08568,10000000.0
2008-07-02 13:27:00,2.08533,2.08538,2.08522,2.08522,8000000.0
2008-07-02 13:28:00,2.08551,2.08561,2.08535,2.08535,21000000.0
2008-07-02 13:29:00,2.08551,2.08558,2.08551,2.08558,17000000.0
2008-07-02 13:30:00,2.08607,2.08653,2.08607,2.08626,7000000.0
2008-07-02 13:31:00,2.08604,2.08642,2.08604,2.08613,9000000.0
2008-07-02 13:32:00,2.08574,2.08574,2.08529,2.08529,14000000.0
2008-07-02 13:33:00,2.08523,2.08538,2.0852,2.08537,14000000.0
2008-07-02 13:34:00,2.08539,2.08546,2.0853,2.0853,31000000.0
2008-07-02 13:35:00,2.08541,2.08544,2.08522,2.08522,17000000.0
2008-07-02 13:36:00,2.08521,2.08532,2.08515,2.08515,24000000.0
2008-07-02 13:37:00,2.08492,2.08492,2.08482,2.08483,10000000.0
2008-07-02 13:38:00,2.08487,2.08499,2.08478,2.08486,18000000.0
2008-07-02 13:39:00,2.08501,2.08514,2.08501,2.08514,15000000.0
2008-07-02 13:40:00,2.08512,2.08514,2.08493,2.08494,29000000.0
2008-07-02 13:41:00,2.08497,2.08534,2.08497,2.08519,13000000.0
2008-07-02 13:42:00,2.08523,2.0854,2.08513,2.08534,8000000.0
2008-07-02 13:43:00,2.08531,2.08531,2.08515,2.08528,10000000.0
2008-07-02 13:44:00,2.08585,2.08602,2.08562,2.08574,26000000.0
2008-07-02 13:45:00,2.08563,2.08605,2.08554,2.08605,22000000.0
2008-07-02 13:46:00,2.08591,2.08628,2.08591,2.08615,19000000.0
2008-07-02 13:47:00,2.08604,2.08626,2.08604,2.08611,17000000.0
2008-07-02 13:48:00,2.08619,2.08648,2.08615,2.08648,22000000.0
2008-07-02 13:49:00,2.08681,2.08681,2.08674,2.08674,24000000.0
2008-07-02 13:50:00,2.08687,2.08701,2.08687,2.08701,15000000.0
2008-07-02 13:51:00,2.08671,2.08687,2.08639,2.08639,22000000.0
2008-07-02 13:52:00,2.08587,2.08609,2.08569,2.08609,32000000.0
2008-07-02 13:53:00,2.08546,2.08546,2.08473,2.08473,28000000.0
2008-07-02 13:54:00,2.08469,2.08474,2.08462,2.08462,31000000.0
2008-07-02 13:55:00,2.08443,2.08443,2.08417,2.08439,20000000.0
2008-07-02 13:56:00,2.08381,2.08435,2.08338,2.08396,24000000.0
2008-07-02 13:57:00,2.08469,2.08484,2.08466,2.08484,34000000.0
2008-07-02 13:58:00,2.08527,2.08527,2.08511,2.08525,16000000.0
2008-07-02 13:59:00,2.08528,2.08543,2.08528,2.08534,30000000.0
2008-07-02 14:00:00,2.08527,2.08527,2.08508,2.08516,39000000.0
2008-07-02 14:01:00,2.08531,2.08546,2.08531,2.08539,30000000.0
2008-07-02 14:02:00,2.0854,2.08553,2.08537,2.08551,19000000.0
2008-07-02 14:03:00,2.08578,2.08587,2.08578,2.08587,23000000.0
2008-07-02 14:04:00,2.0857,2.0857,2.08526,2.08536,33000000.0
2008-07-02 14:05:00,2.0853,2.0853,2.08513,2.08515,28000000.0
2008-07-02 14:06:00,2.08554,2.08555,2.08494,2.08499,31000000.0
2008-07-02 14:07:00,2.08502,2.08523,2.08496,2.085,31000000.0
2008-07-02 14:08:00,2.08496,2.0853,2.08496,2.0853,27000000.0
2008-07-02 14:09:00,2.08537,2.08575,2.08537,2.08575,27000000.0
2008-07-02 14:10:00,2.08543,2.08547,2.08522,2.08547,24000000.0
2008-07-02 14:11:00,2.08571,2.08571,2.08529,2.08548,21000000.0
2008-07-02 14:12:00,2.08514,2.08514,2.08479,2.08479,22000000.0
2008-07-02 14:13:00,2.08456,2.08495,2.08417,2.08439,13000000.0
2008-07-02 14:14:00,2.08424,2.08424,2.08352,2.08352,21000000.0
2008-07-02 14:15:00,2.08346,2.08507,2.08346,2.0849,25000000.0
2008-07-02 14:16:00,2.0851,2.08551,2.0851,2.08534,26000000.0
2008-07-02 14:17:00,2.08592,2.08593,2.08572,2.08592,32000000.0
2008-07-02 14:18:00,2.08645,2.08678,2.08645,2.08674,27000000.0
2008-07-02 14:19:00,2.08684,2.08745,2.08677,2.08745,35000000.0
2008-07-02 14:20:00,2.08737,2.08737,2.08582,2.08582,32000000.0
2008-07-02 14:21:00,2.08556,2.08672,2.08556,2.08672,39000000.0
2008-07-02 14:22:00,2.08659,2.08659,2.08604,2.08621,22000000.0
2008-07-02 14:23:00,2.08641,2.08647,2.08595,2.08595,40000000.0
2008-07-02 14:24:00,2.08611,2.08618,2.08599,2.08608,10000000.0
2008-07-02 14:25:00,2.08618,2.08624,2.08582,2.08624,35000000.0
2008-07-02 14:26:00,2.08641,2.08641,2.08588,2.08604,18000000.0
2008-07-02 14:27:00,2.08596,2.08596,2.08502,2.08502,28000000.0
2008-07-02 14:28:00,2.08489,2.08489,2.0841,2.08414,21000000.0
2008-07-02 14:29:00,2.08424,2.08442,2.0841,2.08442,16000000.0
2008-07-02 14:30:00,2.08452,2.08492,2.08447,2.08492,25000000.0
2008-07-02 14:31:00,2.08507,2.08507,2.08481,2.08481,26000000.0
2008-07-02 14:32:00,2.08454,2.08461,2.08432,2.08461,32000000.0
2008-07-02 14:33:00,2.08471,2.08471,2.08439,2.08453,20000000.0
2008-07-02 14:34:00,2.08483,2.08483,2.08453,2.08453,25000000.0
2008-07-02 14:35:00,2.08443,2.08443,2.08426,2.08431,23000000.0
2008-07-02 14:36:00,2.0844,2.08515,2.0844,2.08515,11000000.0
2008-07-02 14:37:00,2.08513,2.08524,2.08512,2.08513,41000000.0
2008-07-02 14:38:00,2.08501,2.08534,2.08501,2.08534,54000000.0
2008-07-02 14:39:00,2.08528,2.08528,2.08495,2.08495,36000000.0
2008-07-02 14:40:00,2.08505,2.08548,2.08495,2.08548,36000000.0
2008-07-02 14:41:00,2.0858,2.08681,2.0858,2.08681,41000000.0
2008-07-02 14:42:00,2.08647,2.08647,2.08539,2.08588,19000000.0
2008-07-02 14:43:00,2.08594,2.08594,2.08561,2.08576,20000000.0
2008-07-02 14:44:00,2.08563,2.08563,2.08532,2.08541,25000000.0
2008-07-02 14:45:00,2.08547,2.08562,2.08539,2.08544,33000000.0
2008-07-02 14:46:00,2.08497,2.08535,2.08479,2.08535,11000000.0
2008-07-02 14:47:00,2.08533,2.08582,2.08533,2.08582,7000000.0
2008-07-02 14:48:00,2.08572,2.08577,2.08554,2.08577,21000000.0
2008-07-02 14:49:00,2.08587,2.08597,2.08563,2.08597,32000000.0
2008-07-02 14:50:00,2.08604,2.08604,2.08565,2.08565,33000000.0
2008-07-02 14:51:00,2.08586,2.08586,2.08575,2.08583,37000000.0
2008-07-02 14:52:00,2.08577,2.08606,2.08577,2.08596,17000000.0
2008-07-02 14:53:00,2.0858,2.0858,2.08549,2.08555,22000000.0
2008-07-02 14:54:00,2.08553,2.08583,2.08553,2.08583,17000000.0
2008-07-02 14:55:00,2.08621,2.08632,2.08591,2.08591,7000000.0
2008-07-02 14:56:00,2.08539,2.08544,2.08514,2.0852,21000000.0
2008-07-02 14:57:00,2.08539,2.08555,2.08539,2.0855,12000000.0
2008-07-02 14:58:00,2.08535,2.08552,2.08517,2.08552,31000000.0
2008-07-02 14:59:00,2.08619,2.08718,2.08619,2.08718,20000000.0
2008-07-02 15:00:00,2.08666,2.08666,2.08551,2.08551,32000000.0
2008-07-02 15:01:00,2.08468,2.08479,2.0844,2.08479,14000000.0
2008-07-02 15:02:00,2.0846,2.08489,2.08422,2.08457,26000000.0
2008-07-02 15:03:00,2.08481,2.08481,2.08456,2.08462,30000000.0
2008-07-02 15:04:00,2.08451,2.08451,2.08394,2.08394,29000000.0
2008-07-02 15:05:00,2.08358,2.08403,2.08357,2.08403,28000000.0
2008-07-02 15:06:00,2.08393,2.08399,2.08336,2.08357,16000000.0
2008-07-02 15:07:00,2.08346,2.08411,2.08346,2.08411,26000000.0
2008-07-02 15:08:00,2.08395,2.08424,2.08395,2.08403,25000000.0
2008-07-02 15:09:00,2.08383,2.08392,2.0837,2.08386,34000000.0
2008-07-02 15:10:00,2.08344,2.08394,2.08344,2.08392,36000000.0
2008-07-02 15:11:00,2.08369,2.08376,2.08367,2.08372,27000000.0
2008-07-02 15:12:00,2.08375,2.08377,2.08364,2.08376,26000000.0
2008-07-02 15:13:00,2.08377,2.08387,2.08358,2.08378,41000000.0
2008-07-02 15:14:00,2.08385,2.08405,2.08381,2.08405,30000000.0
2008-07-02 15:15:00,2.08406,2.08406,2.08365,2.08377,21000000.0
2008-07-02 15:16:00,2.08408,2.08408,2.08365,2.08381,9000000.0
2008-07-02 15:17:00,2.08411,2.08441,2.084,2.08441,26000000.0
2008-07-02 15:18:00,2.08445,2.08481,2.08444,2.08444,10000000.0
2008-07-02 15:19:00,2.08434,2.0847,2.08434,2.0847,16000000.0
2008-07-02 15:20:00,2.08423,2.08434,2.08419,2.08419,20000000.0
2008-07-02 15:21:00,2.08418,2.08418,2.08393,2.08393,12000000.0
2008-07-02 15:22:00,2.08383,2.08388,2.08377,2.08377,22000000.0
2008-07-02 15:23:00,2.08375,2.08375,2.08357,2.08357,36000000.0
2008-07-02 15:24:00,2.08375,2.08375,2.08368,2.08373,20000000.0
2008-07-02 15:25:00,2.08353,2.08353,2.08338,2.08338,14000000.0
2008-07-02 15:26:00,2.0835,2.0835,2.08323,2.08323,40000000.0
2008-07-02 15:27:00,2.08298,2.08339,2.08298,2.08334,32000000.0
2008-07-02 15:28:00,2.08367,2.08375,2.08345,2.08347,55000000.0
2008-07-02 15:29:00,2.08359,2.08446,2.08189,2.08189,47000000.0
2008-07-02 15:30:00,2.08159,2.08346,2.08157,2.08325,71000000.0
2008-07-02 15:31:00,2.0831,2.08324,2.0831,2.0832,58000000.0
2008-07-02 15:32:00,2.08341,2.08358,2.0834,2.08358,25000000.0
2008-07-02 15:33:00,2.08377,2.08384,2.08371,2.08375,32000000.0
2008-07-02 15:34:00,2.08349,2.08401,2.08349,2.08391,22000000.0
2008-07-02 15:35:00,2.08403,2.08403,2.08343,2.08365,30000000.0
2008-07-02 15:36:00,2.08414,2.08427,2.08399,2.08406,23000000.0
2008-07-02 15:37:00,2.08396,2.08396,2.08313,2.08318,24000000.0
2008-07-02 15:38:00,2.08334,2.08334,2.08299,2.0832,61000000.0
2008-07-02 15:39:00,2.08331,2.08346,2.08319,2.08324,40000000.0
2008-07-02 15:40:00,2.08385,2.08401,2.08383,2.08391,37000000.0
2008-07-02 15:41:00,2.08375,2.08389,2.08349,2.08384,43000000.0
2008-07-02 15:42:00,2.08386,2.08386,2.08368,2.08368,41000000.0
2008-07-02 15:43:00,2.08366,2.08366,2.08354,2.08356,30000000.0
2008-07-02 15:44:00,2.08372,2.08372,2.08329,2.0835,29000000.0
2008-07-02 15:45:00,2.08322,2.08322,2.08279,2.08279,36000000.0
2008-07-02 15:46:00,2.08252,2.08252,2.08202,2.08202,24000000.0
2008-07-02 15:47:00,2.08206,2.08249,2.08197,2.08236,31000000.0
2008-07-02 15:48:00,2.08223,2.08227,2.08218,2.08222,33000000.0
2008-07-02 15:49:00,2.08211,2.08255,2.08209,2.08255,25000000.0
2008-07-02 15:50:00,2.08242,2.08276,2.08238,2.08268,11000000.0
2008-07-02 15:51:00,2.08323,2.08364,2.08323,2.08364,37000000.0
2008-07-02 15:52:00,2.08378,2.08378,2.0837,2.08377,23000000.0
2008-07-02 15:53:00,2.08362,2.08373,2.0834,2.0834,15000000.0
2008-07-02 15:54:00,2.08357,2.08357,2.08327,2.08331,26000000.0
2008-07-02 15:55:00,2.08331,2.0834,2.0827,2.08293,33000000.0
2008-07-02 15:56:00,2.08278,2.08299,2.08265,2.08285,36000000.0
2008-07-02 15:57:00,2.08292,2.08304,2.08287,2.08298,34000000.0
2008-07-02 15:58:00,2.08305,2.08389,2.08305,2.08389,24000000.0
2008-07-02 15:59:00,2.0836,2.08377,2.0835,2.08377,23000000.0
2008-07-02 16:00:00,2.08416,2.08416,2.08362,2.08378,51000000.0
2008-07-02 16:01:00,2.08374,2.08377,2.08346,2.08377,31000000.0
2008-07-02 16:02:00,2.08405,2.08431,2.08396,2.08431,29000000.0
2008-07-02 16:03:00,2.08351,2.08351,2.08288,2.08291,51000000.0
2008-07-02 16:04:00,2.08302,2.08335,2.08302,2.08317,38000000.0
2008-07-02 16:05:00,2.08328,2.08335,2.08318,2.08333,37000000.0
2008-07-02 16:06:00,2.08346,2.08366,2.08339,2.08354,33000000.0
2008-07-02 16:07:00,2.08344,2.08358,2.08317,2.08317,37000000.0
2008-07-02 16:08:00,2.08302,2.08311,2.08297,2.08301,37000000.0
2008-07-02 16:09:00,2.08285,2.083,2.08285,2.083,44000000.0
2008-07-02 16:10:00,2.08278,2.08296,2.08278,2.08288,41000000.0
2008-07-02 16:11:00,2.08299,2.08316,2.08299,2.08303,27000000.0
2008-07-02 16:12:00,2.08316,2.08327,2.08304,2.0831,22000000.0
2008-07-02 16:13:00,2.08304,2.08304,2.08272,2.08272,38000000.0
2008-07-02 16:14:00,2.08287,2.08305,2.08287,2.0829,41000000.0
2008-07-02 16:15:00,2.08295,2.08323,2.08294,2.08323,42000000.0
2008-07-02 16:16:00,2.08325,2.08429,2.08325,2.08429,45000000.0
2008-07-02 16:17:00,2.08424,2.08424,2.08368,2.08368,22000000.0
2008-07-02 16:18:00,2.08364,2.0839,2.08364,2.08381,49000000.0
2008-07-02 16:19:00,2.08395,2.08405,2.08395,2.08397,27000000.0
2008-07-02 16:20:00,2.08388,2.08388,2.08363,2.08363,52000000.0
2008-07-02 16:21:00,2.08361,2.08377,2.08348,2.08377,37000000.0
2008-07-02 16:22:00,2.0841,2.0841,2.08361,2.08368,50000000.0
2008-07-02 16:23:00,2.08384,2.08384,2.08362,2.08371,48000000.0
2008-07-02 16:24:00,2.08359,2.08359,2.08332,2.08352,44000000.0
2008-07-02 16:25:00,2.08339,2.08385,2.08339,2.08385,28000000.0
2008-07-02 16:26:00,2.08375,2.08408,2.08375,2.08389,41000000.0
2008-07-02 16:27:00,2.0839,2.08393,2.08364,2.08387,46000000.0
2008-07-02 16:28:00,2.08391,2.08401,2.08384,2.08401,34000000.0
2008-07-02 16:29:00,2.08387,2.08404,2.08387,2.08404,24000000.0
2008-07-02 16:30:00,2.08392,2.08471,2.08392,2.08471,43000000.0
2008-07-02 16:31:00,2.08491,2.08491,2.08458,2.08465,36000000.0
2008-07-02 16:32:00,2.08456,2.08476,2.08446,2.08468,34000000.0
2008-07-02 16:33:00,2.08464,2.08533,2.08464,2.08521,41000000.0
2008-07-02 16:34:00,2.08552,2.08552,2.08496,2.08496,29000000.0
2008-07-02 16:35:00,2.08485,2.08489,2.08433,2.08449,53000000.0
2008-07-02 16:36:00,2.08434,2.08474,2.0843,2.0843,43000000.0
2008-07-02 16:37:00,2.08407,2.08407,2.08381,2.08381,56000000.0
2008-07-02 16:38:00,2.08382,2.0843,2.08382,2.0842,34000000.0
2008-07-02 16:39:00,2.08455,2.08478,2.08443,2.08475,43000000.0
2008-07-02 16:40:00,2.08491,2.08534,2.08488,2.08507,63000000.0
2008-07-02 16:41:00,2.08498,2.08527,2.0846,2.08525,44000000.0
2008-07-02 16:42:00,2.08506,2.08511,2.08478,2.08478,57000000.0
2008-07-02 16:43:00,2.08454,2.08454,2.08411,2.08411,20000000.0
2008-07-02 16:44:00,2.08445,2.08445,2.0836,2.08362,34000000.0
2008-07-02 16:45:00,2.08408,2.0844,2.08393,2.0844,41000000.0
2008-07-02 16:46:00,2.08443,2.08453,2.08431,2.0844,59000000.0
2008-07-02 16:47:00,2.08429,2.08436,2.08408,2.08433,55000000.0
2008-07-02 16:48:00,2.08463,2.08463,2.08438,2.08445,46000000.0
2008-07-02 16:49:00,2.08451,2.08451,2.08432,2.08432,35000000.0
2008-07-02 16:50:00,2.0843,2.08496,2.0843,2.08444,45000000.0
2008-07-02 16:51:00,2.08439,2.08446,2.08427,2.08436,30000000.0
2008-07-02 16:52:00,2.08455,2.0846,2.0843,2.0843,30000000.0
2008-07-02 16:53:00,2.08415,2.08417,2.08403,2.08404,19000000.0
2008-07-02 16:54:00,2.08426,2.08448,2.08409,2.08409,18000000.0
2008-07-02 16:55:00,2.08381,2.08404,2.08381,2.08398,40000000.0
2008-07-02 16:56:00,2.08403,2.08414,2.08396,2.08414,37000000.0
2008-07-02 16:57:00,2.08409,2.08409,2.08382,2.08405,17000000.0
2008-07-02 16:58:00,2.08423,2.08467,2.08423,2.08467,45000000.0
2008-07-02 16:59:00,2.08504,2.08516,2.08499,2.08516,39000000.0
2008-07-02 17:00:00,2.08552,2.08552,2.08507,2.08507,47000000.0
2008-07-02 17:01:00,2.08511,2.08526,2.08511,2.0852,26000000.0
2008-07-02 17:02:00,2.0852,2.0852,2.08477,2.08477,33000000.0
2008-07-02 17:03:00,2.08439,2.08459,2.08427,2.08458,33000000.0
2008-07-02 17:04:00,2.08485,2.08511,2.0848,2.08484,37000000.0
2008-07-02 17:05:00,2.08465,2.08486,2.08461,2.08461,35000000.0
2008-07-02 17:06:00,2.08457,2.08465,2.08441,2.08443,46000000.0
2008-07-02 17:07:00,2.08425,2.08426,2.08398,2.08401,33000000.0
2008-07-02 17:08:00,2.084,2.08414,2.08395,2.08401,45000000.0
2008-07-02 17:09:00,2.0841,2.08445,2.0841,2.08445,47000000.0
2008-07-02 17:10:00,2.08461,2.08461,2.08438,2.08444,36000000.0
2008-07-02 17:11:00,2.08458,2.08493,2.08458,2.08493,44000000.0
2008-07-02 17:12:00,2.08493,2.08493,2.0844,2.0844,23000000.0
2008-07-02 17:13:00,2.08468,2.0853,2.08468,2.08527,35000000.0
2008-07-02 17:14:00,2.08537,2.08539,2.08513,2.08513,27000000.0
2008-07-02 17:15:00,2.08491,2.0852,2.08491,2.0852,26000000.0
2008-07-02 17:16:00,2.08508,2.08509,2.08501,2.08501,27000000.0
2008-07-02 17:17:00,2.08499,2.08499,2.08491,2.08493,38000000.0
2008-07-02 17:18:00,2.08502,2.08511,2.08494,2.08505,29000000.0
2008-07-02 17:19:00,2.08498,2.085,2.0847,2.0847,19000000.0
2008-07-02 17:20:00,2.08501,2.08501,2.08485,2.08492,29000000.0
2008-07-02 17:21:00,2.08506,2.08506,2.08497,2.08506,26000000.0
2008-07-02 17:22:00,2.08506,2.08532,2.08506,2.0852,30000000.0
2008-07-02 17:23:00,2.08499,2.08499,2.08449,2.08449,32000000.0
2008-07-02 17:24:00,2.08449,2.08468,2.08442,2.08459,23000000.0
2008-07-02 17:25:00,2.08494,2.08511,2.08489,2.08493,20000000.0
2008-07-02 17:26:00,2.0852,2.0852,2.08473,2.08473,18000000.0
2008-07-02 17:27:00,2.08452,2.08467,2.08446,2.08456,44000000.0
2008-07-02 17:28:00,2.08449,2.08497,2.08449,2.08497,39000000.0
2008-07-02 17:29:00,2.0851,2.08553,2.0851,2.08553,36000000.0
2008-07-02 17:30:00,2.08532,2.08549,2.08526,2.08549,61000000.0
2008-07-02 17:31:00,2.08523,2.08527,2.08497,2.08527,62000000.0
2008-07-02 17:32:00,2.08557,2.08557,2.08514,2.08549,54000000.0
2008-07-02 17:33:00,2.08498,2.08503,2.08482,2.08503,64000000.0
2008-07-02 17:34:00,2.0851,2.0851,2.08491,2.08503,60000000.0
2008-07-02 17:35:00,2.08488,2.08506,2.08488,2.08502,43000000.0
2008-07-02 17:36:00,2.08501,2.08502,2.08475,2.08475,58000000.0
2008-07-02 17:37:00,2.08485,2.08518,2.08479,2.08518,47000000.0
2008-07-02 17:38:00,2.08525,2.08532,2.08522,2.08524,44000000.0
2008-07-02 17:39:00,2.08508,2.08521,2.08502,2.08519,41000000.0
2008-07-02 17:40:00,2.08509,2.08509,2.0846,2.0846,59000000.0
2008-07-02 17:41:00,2.08468,2.08488,2.08468,2.08484,50000000.0
2008-07-02 17:42:00,2.08473,2.08479,2.08461,2.08461,37000000.0
2008-07-02 17:43:00,2.08457,2.08461,2.08456,2.08456,33000000.0
2008-07-02 17:44:00,2.08468,2.08468,2.08415,2.08432,46000000.0
2008-07-02 17:45:00,2.08417,2.08419,2.08404,2.08406,49000000.0
2008-07-02 17:46:00,2.08404,2.08405,2.0838,2.0839,56000000.0
2008-07-02 17:47:00,2.08404,2.08429,2.08404,2.08429,65000000.0
2008-07-02 17:48:00,2.08471,2.08471,2.0837,2.0837,61000000.0
2008-07-02 17:49:00,2.0833,2.08357,2.08321,2.08349,72000000.0
2008-07-02 17:50:00,2.08352,2.08383,2.08352,2.08366,53000000.0
2008-07-02 17:51:00,2.08372,2.08405,2.08367,2.08405,54000000.0
2008-07-02 17:52:00,2.08431,2.08431,2.08358,2.08358,51000000.0
2008-07-02 17:53:00,2.08389,2.08389,2.08363,2.08377,42000000.0
2008-07-02 17:54:00,2.08377,2.08377,2.08366,2.08366,32000000.0
2008-07-02 17:55:00,2.08368,2.0838,2.08368,2.0837,32000000.0
2008-07-02 17:56:00,2.08336,2.08354,2.08336,2.08346,47000000.0
2008-07-02 17:57:00,2.08349,2.08352,2.08337,2.08348,34000000.0
2008-07-02 17:58:00,2.08331,2.08331,2.08294,2.0832,44000000.0
2008-07-02 17:59:00,2.08319,2.08319,2.08294,2.08294,39000000.0
2008-07-02 18:00:00,2.08285,2.08299,2.08276,2.08299,32000000.0
2008-07-02 18:01:00,2.08305,2.08306,2.08283,2.08283,52000000.0
2008-07-02 18:02:00,2.08274,2.08278,2.0827,2.08277,30000000.0
2008-07-02 18:03:00,2.08272,2.08278,2.08265,2.08278,38000000.0
2008-07-02 18:04:00,2.083,2.08327,2.08297,2.08299,38000000.0
2008-07-02 18:05:00,2.08284,2.08284,2.08273,2.08273,36000000.0
2008-07-02 18:06:00,2.08272,2.08272,2.08265,2.08265,32000000.0
2008-07-02 18:07:00,2.08264,2.08277,2.08262,2.08262,38000000.0
2008-07-02 18:08:00,2.08262,2.08267,2.08258,2.08267,56000000.0
2008-07-02 18:09:00,2.08264,2.08265,2.0825,2.08256,34000000.0
2008-07-02 18:10:00,2.08258,2.08259,2.08245,2.08253,26000000.0
2008-07-02 18:11:00,2.08268,2.08277,2.08268,2.08272,34000000.0
2008-07-02 18:12:00,2.08274,2.08278,2.08268,2.08276,24000000.0
2008-07-02 18:13:00,2.08271,2.08289,2.08271,2.08274,30000000.0
2008-07-02 18:14:00,2.08278,2.08311,2.08278,2.08311,22000000.0
2008-07-02 18:15:00,2.0832,2.08369,2.0832,2.08357,21000000.0
2008-07-02 18:16:00,2.08349,2.0836,2.08335,2.0836,66000000.0
2008-07-02 18:17:00,2.08367,2.08377,2.08359,2.08374,60000000.0
2008-07-02 18:18:00,2.08363,2.08364,2.08318,2.08318,33000000.0
2008-07-02 18:19:00,2.08306,2.08307,2.08288,2.08294,46000000.0
2008-07-02 18:20:00,2.08306,2.08365,2.08306,2.08365,61000000.0
2008-07-02 18:21:00,2.08365,2.0838,2.08356,2.0838,37000000.0
2008-07-02 18:22:00,2.08406,2.08413,2.08398,2.08406,49000000.0
2008-07-02 18:23:00,2.08401,2.08405,2.08385,2.08399,34000000.0
2008-07-02 18:24:00,2.08414,2.08414,2.08355,2.08355,47000000.0
2008-07-02 18:25:00,2.08347,2.0836,2.08341,2.0836,31000000.0
2008-07-02 18:26:00,2.08366,2.08369,2.08344,2.08344,43000000.0
2008-07-02 18:27:00,2.08343,2.08382,2.08343,2.08382,35000000.0
2008-07-02 18:28:00,2.08392,2.08392,2.08339,2.08339,18000000.0
2008-07-02 18:29:00,2.08333,2.08393,2.08333,2.08393,24000000.0
2008-07-02 18:30:00,2.08393,2.08407,2.08377,2.08407,32000000.0
2008-07-02 18:31:00,2.08393,2.08448,2.08393,2.08448,46000000.0
2008-07-02 18:32:00,2.08434,2.08434,2.08399,2.08399,55000000.0
2008-07-02 18:33:00,2.08395,2.0843,2.08395,2.08425,29000000.0
2008-07-02 18:34:00,2.08422,2.08424,2.08411,2.08411,32000000.0
2008-07-02 18:35:00,2.08418,2.08477,2.08418,2.08477,47000000.0
2008-07-02 18:36:00,2.08488,2.08488,2.08466,2.08482,65000000.0
2008-07-02 18:37:00,2.08516,2.08534,2.08511,2.0853,63000000.0
2008-07-02 18:38:00,2.08534,2.0854,2.08528,2.08529,61000000.0
2008-07-02 18:39:00,2.086,2.086,2.0856,2.0856,37000000.0
2008-07-02 18:40:00,2.08557,2.08563,2.08538,2.0855,52000000.0
2008-07-02 18:41:00,2.08553,2.08578,2.0855,2.08578,68000000.0
2008-07-02 18:42:00,2.08575,2.08615,2.08575,2.08579,40000000.0
2008-07-02 18:43:00,2.08562,2.08562,2.08543,2.08559,39000000.0
2008-07-02 18:44:00,2.08628,2.08628,2.08564,2.0858,33000000.0
2008-07-02 18:45:00,2.08534,2.08534,2.08479,2.08526,57000000.0
2008-07-02 18:46:00,2.08537,2.08558,2.08534,2.08548,61000000.0
2008-07-02 18:47:00,2.08541,2.08541,2.08511,2.08511,41000000.0
2008-07-02 18:48:00,2.08528,2.08528,2.08499,2.08499,26000000.0
2008-07-02 18:49:00,2.08487,2.08488,2.08474,2.08483,31000000.0
2008-07-02 18:50:00,2.08483,2.08483,2.08467,2.08478,37000000.0
2008-07-02 18:51:00,2.08487,2.08498,2.08485,2.08485,17000000.0
2008-07-02 18:52:00,2.08473,2.08488,2.0847,2.08487,33000000.0
2008-07-02 18:53:00,2.08509,2.08529,2.08486,2.08514,31000000.0
2008-07-02 18:54:00,2.08506,2.08519,2.08496,2.08496,11000000.0
2008-07-02 18:55:00,2.08492,2.08508,2.08486,2.08497,22000000.0
2008-07-02 18:56:00,2.08496,2.08499,2.08482,2.08488,16000000.0
2008-07-02 18:57:00,2.08486,2.08515,2.08459,2.08459,15000000.0
2008-07-02 18:58:00,2.0845,2.0849,2.0845,2.0849,19000000.0
2008-07-02 18:59:00,2.08494,2.08494,2.08477,2.08477,26000000.0
2008-07-02 19:00:00,2.08435,2.08435,2.08411,2.08421,12000000.0
2008-07-02 19:01:00,2.08438,2.08462,2.08401,2.08401,18000000.0
2008-07-02 19:02:00,2.08406,2.08436,2.08405,2.08436,23000000.0
2008-07-02 19:03:00,2.08435,2.08439,2.0843,2.08431,21000000.0
2008-07-02 19:04:00,2.08471,2.08492,2.08469,2.08474,55000000.0
2008-07-02 19:05:00,2.08443,2.08454,2.08443,2.08454,42000000.0
2008-07-02 19:06:00,2.08448,2.08464,2.08437,2.08458,63000000.0
2008-07-02 19:07:00,2.08457,2.08458,2.08444,2.08458,39000000.0
2008-07-02 19:08:00,2.08456,2.08457,2.0845,2.0845,32000000.0
2008-07-02 19:09:00,2.08424,2.08456,2.08399,2.08436,56000000.0
2008-07-02 19:10:00,2.0842,2.08424,2.08409,2.08412,27000000.0
2008-07-02 19:11:00,2.08403,2.08412,2.08388,2.08406,36000000.0
2008-07-02 19:12:00,2.08427,2.08427,2.08391,2.08416,25000000.0
2008-07-02 19:13:00,2.08458,2.08491,2.08458,2.08491,23000000.0
2008-07-02 19:14:00,2.08497,2.08511,2.08493,2.08511,37000000.0
2008-07-02 19:15:00,2.08527,2.08533,2.08521,2.08533,17000000.0
2008-07-02 19:16:00,2.08525,2.08525,2.08489,2.08521,23000000.0
2008-07-02 19:17:00,2.08501,2.08507,2.085,2.08506,17000000.0
2008-07-02 19:18:00,2.08497,2.08501,2.08485,2.08493,30000000.0
2008-07-02 19:19:00,2.08447,2.0852,2.08447,2.0852,36000000.0
2008-07-02 19:20:00,2.08519,2.08546,2.08519,2.08525,23000000.0
2008-07-02 19:21:00,2.0854,2.08567,2.08532,2.08532,21000000.0
2008-07-02 19:22:00,2.08526,2.08526,2.08503,2.0852,25000000.0
2008-07-02 19:23:00,2.08521,2.08521,2.08512,2.08512,12000000.0
2008-07-02 19:24:00,2.08542,2.08567,2.08538,2.08561,39000000.0
2008-07-02 19:25:00,2.08542,2.08546,2.08517,2.08541,49000000.0
2008-07-02 19:26:00,2.08545,2.08556,2.08543,2.08548,48000000.0
2008-07-02 19:27:00,2.0855,2.08554,2.0854,2.08542,51000000.0
2008-07-02 19:28:00,2.08536,2.08536,2.08514,2.08522,40000000.0
2008-07-02 19:29:00,2.08515,2.08525,2.08501,2.08507,28000000.0
2008-07-02 19:30:00,2.08509,2.08536,2.0849,2.08503,32000000.0
2008-07-02 19:31:00,2.08517,2.08546,2.08504,2.08504,28000000.0
2008-07-02 19:32:00,2.08485,2.08501,2.08482,2.08491,31000000.0
2008-07-02 19:33:00,2.08484,2.08484,2.08471,2.08478,14000000.0
2008-07-02 19:34:00,2.08501,2.08503,2.08468,2.08493,49000000.0
2008-07-02 19:35:00,2.08486,2.0851,2.08486,2.0851,28000000.0
2008-07-02 19:36:00,2.08531,2.08608,2.08531,2.08608,16000000.0
2008-07-02 19:37:00,2.08623,2.08629,2.0861,2.08629,26000000.0
2008-07-02 19:38:00,2.08633,2.08647,2.08631,2.08639,18000000.0
2008-07-02 19:39:00,2.08647,2.08647,2.08622,2.08629,13000000.0
2008-07-02 19:40:00,2.08612,2.08618,2.08602,2.08602,16000000.0
2008-07-02 19:41:00,2.0858,2.08587,2.08527,2.08587,17000000.0
2008-07-02 19:42:00,2.08591,2.08615,2.08588,2.08615,19000000.0
2008-07-02 19:43:00,2.08623,2.08628,2.08617,2.08619,21000000.0
2008-07-02 19:44:00,2.08642,2.08642,2.08606,2.08608,21000000.0
2008-07-02 19:45:00,2.08607,2.08637,2.086,2.08615,33000000.0
2008-07-02 19:46:00,2.08626,2.08657,2.08609,2.08657,18000000.0
2008-07-02 19:47:00,2.08631,2.08642,2.08583,2.08642,22000000.0
2008-07-02 19:48:00,2.08654,2.08654,2.08635,2.08635,18000000.0
2008-07-02 19:49:00,2.08631,2.08632,2.08621,2.08624,27000000.0
2008-07-02 19:50:00,2.08589,2.08589,2.08495,2.08499,23000000.0
2008-07-02 19:51:00,2.08485,2.08505,2.08482,2.08505,25000000.0
2008-07-02 19:52:00,2.08508,2.08518,2.08508,2.08516,15000000.0
2008-07-02 19:53:00,2.08533,2.08533,2.08492,2.08508,21000000.0
2008-07-02 19:54:00,2.08511,2.08511,2.08488,2.08488,9000000.0
2008-07-02 19:55:00,2.0848,2.08501,2.08456,2.08501,30000000.0
2008-07-02 19:56:00,2.08515,2.08553,2.08515,2.08529,20000000.0
2008-07-02 19:57:00,2.08533,2.08536,2.08523,2.08536,12000000.0
2008-07-02 19:58:00,2.08559,2.08582,2.08559,2.08579,13000000.0
2008-07-02 19:59:00,2.08583,2.08583,2.08556,2.08556,31000000.0
2008-07-02 20:00:00,2.08591,2.08591,2.0855,2.08563,23000000.0
2008-07-02 20:01:00,2.08565,2.08571,2.08556,2.08565,13000000.0
2008-07-02 20:02:00,2.08582,2.08601,2.08573,2.08588,20000000.0
2008-07-02 20:03:00,2.08586,2.08586,2.08548,2.08548,18000000.0
2008-07-02 20:04:00,2.08535,2.08561,2.08527,2.08554,27000000.0
2008-07-02 20:05:00,2.08552,2.08569,2.08547,2.08569,23000000.0
2008-07-02 20:06:00,2.08587,2.08621,2.08587,2.08621,13000000.0
2008-07-02 20:07:00,2.08638,2.08671,2.08638,2.08647,29000000.0
2008-07-02 20:08:00,2.08682,2.08682,2.08646,2.08659,15000000.0
2008-07-02 20:09:00,2.08648,2.08648,2.0863,2.0863,17000000.0
2008-07-02 20:10:00,2.08571,2.08633,2.08571,2.0858,20000000.0
2008-07-02 20:11:00,2.08619,2.08646,2.08616,2.08646,10000000.0
2008-07-02 20:12:00,2.08648,2.08651,2.0864,2.08649,15000000.0
2008-07-02 20:13:00,2.0865,2.08666,2.08603,2.08603,17000000.0
2008-07-02 20:14:00,2.08597,2.08621,2.08596,2.08617,15000000.0
2008-07-02 20:15:00,2.08594,2.08594,2.08567,2.08569,10000000.0
2008-07-02 20:16:00,2.08554,2.08573,2.08554,2.08563,22000000.0
2008-07-02 20:17:00,2.08569,2.08575,2.08556,2.0857,17000000.0
2008-07-02 20:18:00,2.08543,2.08557,2.08522,2.08539,24000000.0
2008-07-02 20:19:00,2.08577,2.08597,2.08577,2.08581,9000000.0
2008-07-02 20:20:00,2.08577,2.08602,2.08577,2.08602,14000000.0
2008-07-02 20:21:00,2.0864,2.0866,2.0864,2.08649,7000000.0
2008-07-02 20:22:00,2.08659,2.08676,2.08659,2.08663,12000000.0
2008-07-02 20:23:00,2.08647,2.08647,2.08634,2.08634,8000000.0
2008-07-02 20:24:00,2.0861,2.08634,2.0861,2.08624,15000000.0
2008-07-02 20:25:00,2.08643,2.0869,2.08639,2.0869,16000000.0
2008-07-02 20:26:00,2.08697,2.0871,2.08686,2.08686,22000000.0
2008-07-02 20:27:00,2.08679,2.08679,2.08659,2.08659,11000000.0
2008-07-02 20:28:00,2.08657,2.08667,2.08645,2.08667,7000000.0
2008-07-02 20:29:00,2.08661,2.08682,2.08661,2.08674,20000000.0
2008-07-02 20:30:00,2.08707,2.08729,2.08704,2.08718,27000000.0
2008-07-02 20:31:00,2.08729,2.08739,2.08727,2.08737,17000000.0
2008-07-02 20:32:00,2.08758,2.08767,2.08757,2.08766,20000000.0
2008-07-02 20:33:00,2.08768,2.08768,2.08679,2.08679,14000000.0
2008-07-02 20:34:00,2.0866,2.08663,2.08649,2.08655,28000000.0
2008-07-02 20:35:00,2.08655,2.08668,2.08652,2.08657,23000000.0
2008-07-02 20:36:00,2.08655,2.08663,2.08645,2.08658,11000000.0
2008-07-02 20:37:00,2.08657,2.0869,2.08657,2.0869,7000000.0
2008-07-02 20:38:00,2.08706,2.08734,2.08706,2.08734,10000000.0
2008-07-02 20:39:00,2.08766,2.08768,2.08749,2.08749,9000000.0
2008-07-02 20:40:00,2.08773,2.08801,2.08773,2.08801,7000000.0
2008-07-02 20:41:00,2.08784,2.08784,2.08759,2.08759,8000000.0
2008-07-02 20:42:00,2.08745,2.08753,2.08731,2.08731,15000000.0
2008-07-02 20:43:00,2.08735,2.08735,2.08725,2.08725,12000000.0
2008-07-02 20:44:00,2.08717,2.0872,2.08706,2.08715,7000000.0
2008-07-02 20:45:00,2.08716,2.08738,2.08715,2.08738,12000000.0
2008-07-02 20:46:00,2.08749,2.08769,2.08749,2.08769,9000000.0
2008-07-02 20:47:00,2.08767,2.08774,2.08758,2.08762,11000000.0
2008-07-02 20:48:00,2.08742,2.08742,2.08733,2.08739,11000000.0
2008-07-02 20:49:00,2.08736,2.08765,2.08736,2.08765,18000000.0
2008-07-02 20:50:00,2.08782,2.08789,2.08774,2.08775,7000000.0
2008-07-02 20:51:00,2.08772,2.08783,2.08762,2.08766,18000000.0
2008-07-02 20:52:00,2.08815,2.08829,2.08815,2.08829,15000000.0
2008-07-02 20:53:00,2.08847,2.08847,2.08834,2.08847,8000000.0
2008-07-02 20:54:00,2.08832,2.08837,2.08784,2.08784,10000000.0
2008-07-02 20:55:00,2.08819,2.08819,2.08788,2.08788,8000000.0
2008-07-02 20:56:00,2.08767,2.08767,2.087,2.087,8000000.0
2008-07-02 20:57:00,2.08704,2.08727,2.08702,2.08724,18000000.0
2008-07-02 20:58:00,2.08743,2.08784,2.08737,2.08737,14000000.0
2008-07-02 20:59:00,2.08767,2.08827,2.08767,2.08827,8000000.0
2008-07-02 21:00:00,2.08786,2.08797,2.08778,2.08797,11000000.0
2008-07-02 21:01:00,2.08771,2.08771,2.08735,2.0877,16000000.0
2008-07-02 21:02:00,2.08789,2.08789,2.08751,2.08758,18000000.0
2008-07-02 21:03:00,2.08762,2.08783,2.08756,2.08756,13000000.0
2008-07-02 21:04:00,2.08744,2.08752,2.0874,2.08743,8000000.0
2008-07-02 21:05:00,2.08761,2.08769,2.08748,2.08765,11000000.0
2008-07-02 21:06:00,2.08788,2.08825,2.08788,2.08825,8000000.0
2008-07-02 21:07:00,2.08811,2.08818,2.08777,2.08788,7000000.0
2008-07-02 21:08:00,2.08802,2.08855,2.08796,2.08855,11000000.0
2008-07-02 21:09:00,2.08878,2.08893,2.08869,2.08869,9000000.0
2008-07-02 21:10:00,2.088,2.088,2.08744,2.08744,9000000.0
2008-07-02 21:11:00,2.08737,2.08738,2.087,2.087,8000000.0
2008-07-02 21:12:00,2.08685,2.08686,2.08494,2.08677,8000000.0
2008-07-02 21:13:00,2.08707,2.08729,2.08704,2.08729,8000000.0
2008-07-02 21:14:00,2.08728,2.08737,2.08721,2.08721,8000000.0
2008-07-02 21:15:00,2.08717,2.08724,2.08716,2.08717,11000000.0
2008-07-02 21:16:00,2.0872,2.08741,2.0872,2.08732,9000000.0
2008-07-02 21:17:00,2.08734,2.08741,2.08711,2.08711,7000000.0
2008-07-02 21:18:00,2.08725,2.08737,2.08725,2.08737,7000000.0
2008-07-02 21:19:00,2.08722,2.08738,2.08722,2.08737,7000000.0
2008-07-02 21:20:00,2.08742,2.0875,2.08742,2.08746,12000000.0
2008-07-02 21:21:00,2.08689,2.08689,2.08671,2.08682,8000000.0
2008-07-02 21:22:00,2.08737,2.08744,2.08737,2.08744,7000000.0
2008-07-02 21:23:00,2.08733,2.08758,2.08733,2.0875,10000000.0
2008-07-02 21:24:00,2.08744,2.08744,2.08735,2.08736,8000000.0
2008-07-02 21:25:00,2.08732,2.08737,2.0873,2.08737,9000000.0
2008-07-02 21:26:00,2.08746,2.08755,2.08746,2.08755,17000000.0
2008-07-02 21:27:00,2.0876,2.0876,2.08735,2.0875,31000000.0
2008-07-02 21:28:00,2.0875,2.08761,2.08747,2.08758,20000000.0
2008-07-02 21:29:00,2.08812,2.08829,2.08812,2.08823,11000000.0
2008-07-02 21:30:00,2.08823,2.08842,2.08823,2.08842,9000000.0
2008-07-02 21:31:00,2.0888,2.08958,2.0888,2.08929,7000000.0
2008-07-02 21:32:00,2.08905,2.08905,2.08857,2.08882,8000000.0
2008-07-02 21:33:00,2.08938,2.08938,2.0893,2.08933,7000000.0
2008-07-02 21:34:00,2.08883,2.08906,2.08838,2.08842,10000000.0
2008-07-02 21:35:00,2.08934,2.08939,2.08927,2.08932,11000000.0
2008-07-02 21:36:00,2.08959,2.08972,2.08931,2.08931,11000000.0
2008-07-02 21:37:00,2.08963,2.08977,2.08963,2.0897,11000000.0
2008-07-02 21:38:00,2.08971,2.09,2.08949,2.08957,26000000.0
2008-07-02 21:39:00,2.08922,2.08946,2.08918,2.08925,18000000.0
2008-07-02 21:40:00,2.08914,2.08925,2.08911,2.08915,12000000.0
2008-07-02 21:41:00,2.08922,2.08922,2.08883,2.08883,13000000.0
2008-07-02 21:42:00,2.08847,2.08858,2.08752,2.08752,7000000.0
2008-07-02 21:43:00,2.08867,2.08873,2.08859,2.08867,11000000.0
2008-07-02 21:44:00,2.08872,2.08874,2.08853,2.08858,18000000.0
2008-07-02 21:45:00,2.08855,2.08862,2.08854,2.08857,10000000.0
2008-07-02 21:46:00,2.08839,2.08851,2.08839,2.08851,15000000.0
2008-07-02 21:47:00,2.08844,2.08856,2.08837,2.08856,10000000.0
2008-07-02 21:48:00,2.08864,2.08899,2.08864,2.08896,7000000.0
2008-07-02 21:49:00,2.08907,2.08917,2.08906,2.08906,8000000.0
2008-07-02 21:50:00,2.08902,2.08918,2.08902,2.08917,10000000.0
2008-07-02 21:51:00,2.08863,2.0892,2.08856,2.08912,8000000.0
2008-07-02 21:52:00,2.08932,2.08943,2.08926,2.08943,10000000.0
2008-07-02 21:53:00,2.08922,2.08924,2.0886,2.0886,8000000.0
2008-07-02 21:54:00,2.0891,2.08922,2.0891,2.08919,9000000.0
2008-07-02 21:55:00,2.08921,2.08943,2.08921,2.08943,11000000.0
2008-07-02 21:56:00,2.08949,2.08957,2.08931,2.08938,22000000.0
2008-07-02 21:57:00,2.08921,2.08944,2.08921,2.08944,13000000.0
2008-07-02 21:58:00,2.08947,2.08961,2.0894,2.0894,16000000.0
2008-07-02 21:59:00,2.08941,2.08943,2.08915,2.08915,25000000.0
2008-07-02 22:00:00,2.08957,2.08971,2.08949,2.08949,12000000.0
2008-07-02 22:01:00,2.08949,2.08978,2.08949,2.08958,19000000.0
2008-07-02 22:02:00,2.0895,2.0895,2.08892,2.08928,11000000.0
2008-07-02 22:03:00,2.08913,2.08913,2.0885,2.08871,33000000.0
2008-07-02 22:04:00,2.08884,2.08889,2.08866,2.08866,11000000.0
2008-07-02 22:05:00,2.08911,2.08926,2.08911,2.08926,16000000.0
2008-07-02 22:06:00,2.08927,2.08953,2.08927,2.08953,8000000.0
2008-07-02 22:07:00,2.0899,2.08993,2.08989,2.08989,15000000.0
2008-07-02 22:08:00,2.08984,2.0899,2.08981,2.08987,30000000.0
2008-07-02 22:09:00,2.08987,2.08989,2.08977,2.08977,13000000.0
2008-07-02 22:10:00,2.08971,2.08971,2.08964,2.08964,8000000.0
2008-07-02 22:11:00,2.08965,2.08993,2.08965,2.08984,11000000.0
2008-07-02 22:12:00,2.0897,2.09011,2.0897,2.09011,15000000.0
2008-07-02 22:13:00,2.09044,2.09044,2.08997,2.08997,10000000.0
2008-07-02 22:14:00,2.08987,2.08994,2.08987,2.08987,13000000.0
2008-07-02 22:15:00,2.08989,2.09011,2.08986,2.09011,9000000.0
2008-07-02 22:16:00,2.09027,2.0903,2.09004,2.09027,8000000.0
2008-07-02 22:17:00,2.09018,2.09035,2.08999,2.08999,16000000.0
2008-07-02 22:18:00,2.09038,2.0904,2.0903,2.0903,9000000.0
2008-07-02 22:19:00,2.09024,2.09032,2.08967,2.08998,9000000.0
2008-07-02 22:20:00,2.09,2.09032,2.08977,2.09,7000000.0
2008-07-02 22:21:00,2.08992,2.08992,2.08953,2.08963,11000000.0
2008-07-02 22:22:00,2.08964,2.08964,2.08952,2.08952,11000000.0
2008-07-02 22:23:00,2.08943,2.08944,2.08931,2.0894,15000000.0
2008-07-02 22:24:00,2.08923,2.08934,2.08913,2.08913,10000000.0
2008-07-02 22:25:00,2.08855,2.08947,2.08855,2.08947,8000000.0
2008-07-02 22:26:00,2.08945,2.08954,2.08943,2.08946,8000000.0
2008-07-02 22:27:00,2.08933,2.08944,2.08933,2.08936,10000000.0
2008-07-02 22:28:00,2.08996,2.08996,2.08886,2.08886,10000000.0
2008-07-02 22:29:00,2.08909,2.08921,2.08899,2.08909,7000000.0
2008-07-02 22:30:00,2.08895,2.08901,2.08893,2.08899,11000000.0
2008-07-02 22:31:00,2.08935,2.08944,2.08933,2.08944,22000000.0
2008-07-02 22:32:00,2.08837,2.08848,2.0883,2.08842,7000000.0
2008-07-02 22:33:00,2.0894,2.08956,2.08936,2.08944,38000000.0
2008-07-02 22:34:00,2.08932,2.08948,2.08919,2.08948,47000000.0
2008-07-02 22:35:00,2.08948,2.08948,2.08919,2.08919,27000000.0
2008-07-02 22:36:00,2.08916,2.08917,2.08907,2.08917,26000000.0
2008-07-02 22:37:00,2.08867,2.08919,2.08852,2.08852,28000000.0
2008-07-02 22:38:00,2.08914,2.08916,2.08897,2.08898,15000000.0
2008-07-02 22:39:00,2.08895,2.08896,2.08887,2.0889,11000000.0
2008-07-02 22:40:00,2.08892,2.08909,2.0889,2.08904,9000000.0
2008-07-02 22:41:00,2.08942,2.08953,2.08942,2.08944,16000000.0
2008-07-02 22:42:00,2.08929,2.08929,2.08917,2.08917,9000000.0
2008-07-02 22:43:00,2.08904,2.08908,2.08895,2.08895,11000000.0
2008-07-02 22:44:00,2.08897,2.08914,2.08897,2.08902,8000000.0
2008-07-02 22:45:00,2.08917,2.08967,2.08917,2.08967,12000000.0
2008-07-02 22:46:00,2.08962,2.0897,2.08939,2.08939,9000000.0
2008-07-02 22:47:00,2.08928,2.08928,2.08921,2.08922,16000000.0
2008-07-02 22:48:00,2.08917,2.08932,2.08917,2.08932,11000000.0
2008-07-02 22:49:00,2.08939,2.08958,2.08927,2.08927,12000000.0
2008-07-02 22:50:00,2.08936,2.08951,2.08929,2.08932,16000000.0
2008-07-02 22:51:00,2.08935,2.0895,2.0893,2.08934,10000000.0
2008-07-02 22:52:00,2.08936,2.08936,2.08915,2.08929,10000000.0
2008-07-02 22:53:00,2.08945,2.08945,2.08923,2.08926,8000000.0
2008-07-02 22:54:00,2.08923,2.08938,2.0892,2.0892,13000000.0
2008-07-02 22:55:00,2.08939,2.08939,2.08902,2.08902,9000000.0
2008-07-02 22:56:00,2.08901,2.08901,2.08882,2.08882,8000000.0
2008-07-02 22:57:00,2.0888,2.08899,2.0888,2.08897,7000000.0
2008-07-02 22:58:00,2.08899,2.08913,2.08896,2.08904,7000000.0
2008-07-02 22:59:00,2.08888,2.08889,2.08869,2.08869,9000000.0
2008-07-02 23:00:00,2.08901,2.08917,2.08901,2.08917,12000000.0
2008-07-02 23:01:00,2.08919,2.0892,2.08865,2.08865,9000000.0
2008-07-02 23:02:00,2.08863,2.08899,2.08863,2.08899,8000000.0
2008-07-02 23:03:00,2.08935,2.08937,2.08935,2.08935,12000000.0
2008-07-02 23:04:00,2.08882,2.08896,2.08879,2.08879,11000000.0
2008-07-02 23:05:00,2.0894,2.08959,2.0894,2.08944,11000000.0
2008-07-02 23:06:00,2.08978,2.08978,2.08955,2.08959,8000000.0
2008-07-02 23:07:00,2.08965,2.08965,2.08936,2.08936,8000000.0
2008-07-02 23:08:00,2.08903,2.08913,2.08872,2.08872,15000000.0
2008-07-02 23:09:00,2.08891,2.08911,2.08891,2.08898,7000000.0
2008-07-02 23:10:00,2.0892,2.0892,2.08823,2.08823,8000000.0
2008-07-02 23:11:00,2.08881,2.0891,2.08881,2.08898,7000000.0
2008-07-02 23:12:00,2.08896,2.08921,2.08864,2.08921,8000000.0
2008-07-02 23:13:00,2.08892,2.08897,2.08882,2.08893,7000000.0
2008-07-02 23:14:00,2.08874,2.08874,2.08795,2.08799,9000000.0
2008-07-02 23:15:00,2.08753,2.08753,2.08728,2.08728,8000000.0
2008-07-02 23:16:00,2.08759,2.0877,2.08759,2.0876,9000000.0
2008-07-02 23:17:00,2.08745,2.08745,2.08711,2.08711,11000000.0
2008-07-02 23:18:00,2.08758,2.08758,2.08736,2.08749,9000000.0
2008-07-02 23:19:00,2.08764,2.08764,2.08743,2.08744,11000000.0
2008-07-02 23:20:00,2.08753,2.08756,2.08734,2.08751,8000000.0
2008-07-02 23:21:00,2.08754,2.08769,2.0873,2.08769,7000000.0
2008-07-02 23:22:00,2.0876,2.08782,2.0876,2.08769,7000000.0
2008-07-02 23:23:00,2.08769,2.0878,2.08766,2.0878,7000000.0
2008-07-02 23:24:00,2.08771,2.08778,2.08761,2.08765,9000000.0
2008-07-02 23:25:00,2.08789,2.08789,2.08753,2.08753,10000000.0
2008-07-02 23:26:00,2.08768,2.08883,2.08768,2.08883,10000000.0
2008-07-02 23:27:00,2.09004,2.09004,2.08882,2.08922,8000000.0
2008-07-02 23:28:00,2.08922,2.08932,2.08917,2.0892,8000000.0
2008-07-02 23:29:00,2.08914,2.08914,2.08871,2.08871,25000000.0
2008-07-02 23:30:00,2.08921,2.08922,2.08915,2.08916,16000000.0
2008-07-02 23:31:00,2.08901,2.08901,2.08849,2.08849,14000000.0
2008-07-02 23:32:00,2.08913,2.08924,2.08903,2.08909,9000000.0
2008-07-02 23:33:00,2.08926,2.08939,2.08926,2.08939,8000000.0
2008-07-02 23:34:00,2.0894,2.0894,2.08922,2.08922,9000000.0
2008-07-02 23:35:00,2.08948,2.0895,2.08933,2.0895,12000000.0
2008-07-02 23:36:00,2.08949,2.08956,2.08932,2.0894,9000000.0
2008-07-02 23:37:00,2.08943,2.08955,2.08913,2.08913,8000000.0
2008-07-02 23:38:00,2.08893,2.08936,2.08893,2.08936,7000000.0
2008-07-02 23:39:00,2.08874,2.08943,2.08874,2.08943,11000000.0
2008-07-02 23:40:00,2.08901,2.08901,2.08822,2.08822,21000000.0
2008-07-02 23:41:00,2.08846,2.08904,2.08835,2.08904,8000000.0
2008-07-02 23:42:00,2.08913,2.08913,2.08836,2.08885,19000000.0
2008-07-02 23:43:00,2.08894,2.08901,2.08892,2.08901,8000000.0
2008-07-02 23:44:00,2.08873,2.08909,2.08863,2.08909,8000000.0
2008-07-02 23:45:00,2.08942,2.08942,2.08893,2.08919,7000000.0
2008-07-02 23:46:00,2.08914,2.08918,2.08907,2.08912,8000000.0
2008-07-02 23:47:00,2.0891,2.08926,2.08908,2.08914,11000000.0
2008-07-02 23:48:00,2.08891,2.08891,2.08838,2.08872,7000000.0
2008-07-02 23:49:00,2.08919,2.08926,2.0891,2.0891,9000000.0
2008-07-02 23:50:00,2.08933,2.08933,2.08908,2.08908,8000000.0
2008-07-02 23:51:00,2.08902,2.08903,2.08867,2.08868,10000000.0
2008-07-02 23:52:00,2.08897,2.08897,2.08865,2.08884,7000000.0
2008-07-02 23:53:00,2.08876,2.08896,2.08876,2.08876,6000000.0
2008-07-02 23:54:00,2.08846,2.08896,2.08846,2.08862,7000000.0
2008-07-02 23:55:00,2.08865,2.08865,2.08847,2.08859,9000000.0
2008-07-02 23:56:00,2.08857,2.08882,2.08847,2.08849,12000000.0
2008-07-02 23:57:00,2.0887,2.08902,2.08868,2.08877,25000000.0
2008-07-02 23:58:00,2.08864,2.08864,2.08818,2.08826,8000000.0
2008-07-02 23:59:00,2.08888,2.0889,2.08859,2.08873,18000000.0
2008-07-03 00:00:00,2.08912,2.08912,2.08878,2.08878,7000000.0
2008-07-03 00:01:00,2.08914,2.08939,2.08913,2.08937,8000000.0
2008-07-03 00:02:00,2.08944,2.08944,2.08888,2.08889,9000000.0
2008-07-03 00:03:00,2.08885,2.08885,2.08878,2.08878,12000000.0
2008-07-03 00:04:00,2.08882,2.08882,2.0883,2.0883,10000000.0
2008-07-03 00:05:00,2.08865,2.08941,2.08857,2.08941,9000000.0
2008-07-03 00:06:00,2.08911,2.08911,2.08863,2.08863,8000000.0
2008-07-03 00:07:00,2.08886,2.08936,2.08886,2.08925,9000000.0
2008-07-03 00:08:00,2.08874,2.08874,2.08837,2.08845,8000000.0
2008-07-03 00:09:00,2.08855,2.08868,2.08844,2.08844,6000000.0
2008-07-03 00:10:00,2.0884,2.08869,2.08828,2.08828,23000000.0
2008-07-03 00:11:00,2.08838,2.08852,2.08831,2.08844,11000000.0
2008-07-03 00:12:00,2.08851,2.08851,2.08781,2.0879,9000000.0
2008-07-03 00:13:00,2.08819,2.08859,2.08819,2.08857,8000000.0
2008-07-03 00:14:00,2.08865,2.08881,2.08865,2.08867,7000000.0
2008-07-03 00:15:00,2.0878,2.0884,2.0878,2.0884,7000000.0
2008-07-03 00:16:00,2.08813,2.08825,2.08809,2.08817,9000000.0
2008-07-03 00:17:00,2.08778,2.0879,2.08767,2.08788,8000000.0
2008-07-03 00:18:00,2.08804,2.08804,2.0874,2.08781,8000000.0
2008-07-03 00:19:00,2.0882,2.08825,2.08819,2.08823,8000000.0
2008-07-03 00:20:00,2.08791,2.08801,2.08745,2.08745,10000000.0
2008-07-03 00:21:00,2.08842,2.08872,2.08842,2.08871,6000000.0
2008-07-03 00:22:00,2.08856,2.08861,2.08837,2.08837,8000000.0
2008-07-03 00:23:00,2.08855,2.08859,2.08841,2.08841,7000000.0
2008-07-03 00:24:00,2.08801,2.08801,2.08782,2.08797,8000000.0
2008-07-03 00:25:00,2.08765,2.08788,2.08765,2.08788,11000000.0
2008-07-03 00:26:00,2.08742,2.08816,2.08742,2.08816,7000000.0
2008-07-03 00:27:00,2.08794,2.08794,2.08779,2.08779,10000000.0
2008-07-03 00:28:00,2.08802,2.0882,2.08787,2.08787,8000000.0
2008-07-03 00:29:00,2.08768,2.08787,2.0876,2.08766,10000000.0
2008-07-03 00:30:00,2.08766,2.08806,2.08751,2.08806,8000000.0
2008-07-03 00:31:00,2.08825,2.08834,2.08825,2.08832,7000000.0
2008-07-03 00:32:00,2.08793,2.08793,2.08758,2.08773,7000000.0
2008-07-03 00:33:00,2.08779,2.08779,2.08765,2.08774,9000000.0
2008-07-03 00:34:00,2.08778,2.08799,2.08775,2.08799,23000000.0
2008-07-03 00:35:00,2.08787,2.08787,2.08752,2.08757,7000000.0
2008-07-03 00:36:00,2.08752,2.08777,2.08709,2.08777,9000000.0
2008-07-03 00:37:00,2.08607,2.08806,2.08607,2.08806,8000000.0
2008-07-03 00:38:00,2.08775,2.08775,2.08726,2.08756,7000000.0
2008-07-03 00:39:00,2.08763,2.08767,2.08763,2.08764,7000000.0
2008-07-03 00:40:00,2.08741,2.08762,2.08741,2.08762,7000000.0
2008-07-03 00:41:00,2.08789,2.08789,2.08751,2.08785,10000000.0
2008-07-03 00:42:00,2.0878,2.0878,2.08723,2.08761,8000000.0
2008-07-03 00:43:00,2.08784,2.08812,2.08773,2.08812,5000000.0
2008-07-03 00:44:00,2.08819,2.08819,2.08751,2.08788,11000000.0
2008-07-03 00:45:00,2.08798,2.08802,2.08777,2.0878,16000000.0
2008-07-03 00:46:00,2.08809,2.08809,2.08784,2.08784,10000000.0
2008-07-03 00:47:00,2.08782,2.08796,2.08758,2.08758,7000000.0
2008-07-03 00:48:00,2.08773,2.08792,2.08769,2.08792,8000000.0
2008-07-03 00:49:00,2.08791,2.08797,2.08776,2.0879,10000000.0
2008-07-03 00:50:00,2.08778,2.08796,2.08777,2.08789,10000000.0
2008-07-03 00:51:00,2.08797,2.08808,2.08788,2.08808,8000000.0
2008-07-03 00:52:00,2.0881,2.08812,2.08795,2.08795,7000000.0
2008-07-03 00:53:00,2.08807,2.08824,2.08804,2.08813,11000000.0
2008-07-03 00:54:00,2.08823,2.0883,2.08803,2.08803,10000000.0
2008-07-03 00:55:00,2.08807,2.08843,2.08805,2.08843,7000000.0
2008-07-03 00:56:00,2.08846,2.08846,2.08828,2.08829,11000000.0
2008-07-03 00:57:00,2.0878,2.08837,2.0878,2.08837,7000000.0
2008-07-03 00:58:00,2.0884,2.08878,2.0884,2.08878,10000000.0
2008-07-03 00:59:00,2.08904,2.08933,2.08904,2.08933,7000000.0
2008-07-03 01:00:00,2.08889,2.08889,2.08859,2.08868,19000000.0
2008-07-03 01:01:00,2.08869,2.08903,2.08869,2.08879,12000000.0
2008-07-03 01:02:00,2.08787,2.08825,2.08776,2.08784,8000000.0
2008-07-03 01:04:00,2.08803,2.08838,2.08803,2.08819,8000000.0
2008-07-03 01:05:00,2.08797,2.08821,2.08789,2.08821,7000000.0
2008-07-03 01:06:00,2.08825,2.08825,2.0879,2.08808,8000000.0
2008-07-03 01:07:00,2.08784,2.08823,2.08782,2.08823,10000000.0
2008-07-03 01:08:00,2.08811,2.08817,2.08795,2.08817,10000000.0
2008-07-03 01:09:00,2.08805,2.08805,2.08769,2.08769,8000000.0
2008-07-03 01:10:00,2.08753,2.08761,2.08735,2.08753,10000000.0
2008-07-03 01:11:00,2.08744,2.08801,2.08744,2.08801,11000000.0
2008-07-03 01:12:00,2.0876,2.08799,2.0876,2.08799,8000000.0
2008-07-03 01:14:00,2.08775,2.08796,2.08771,2.08796,10000000.0
2008-07-03 01:15:00,2.08806,2.08825,2.088,2.08825,10000000.0
2008-07-03 01:16:00,2.08807,2.08807,2.0879,2.08796,8000000.0
2008-07-03 01:17:00,2.08808,2.08839,2.08802,2.0881,11000000.0
2008-07-03 01:18:00,2.08847,2.08847,2.08822,2.08838,8000000.0
2008-07-03 01:19:00,2.08831,2.08831,2.08761,2.08763,11000000.0
2008-07-03 01:20:00,2.08753,2.0881,2.08753,2.0881,13000000.0
2008-07-03 01:21:00,2.08815,2.08815,2.088,2.088,7000000.0
2008-07-03 01:22:00,2.08761,2.08812,2.08761,2.08812,7000000.0
2008-07-03 01:23:00,2.088,2.08814,2.08791,2.08814,8000000.0
2008-07-03 01:24:00,2.08771,2.08788,2.08767,2.08788,7000000.0
2008-07-03 01:25:00,2.08783,2.08783,2.08764,2.08764,9000000.0
2008-07-03 01:26:00,2.08761,2.08766,2.08754,2.08761,14000000.0
2008-07-03 01:27:00,2.08771,2.08798,2.08771,2.08798,15000000.0
2008-07-03 01:28:00,2.08792,2.08808,2.08776,2.08808,9000000.0
2008-07-03 01:29:00,2.088,2.08801,2.08768,2.08801,10000000.0
2008-07-03 01:30:00,2.08807,2.08824,2.08802,2.08823,10000000.0
2008-07-03 01:31:00,2.08803,2.08803,2.08795,2.08795,10000000.0
2008-07-03 01:32:00,2.08787,2.08787,2.08763,2.08786,18000000.0
2008-07-03 01:33:00,2.08812,2.08812,2.08791,2.08791,20000000.0
2008-07-03 01:34:00,2.08738,2.08738,2.08735,2.08735,16000000.0
2008-07-03 01:35:00,2.08784,2.08784,2.08733,2.08733,8000000.0
2008-07-03 01:36:00,2.08701,2.08763,2.08701,2.08763,9000000.0
2008-07-03 01:37:00,2.08758,2.08758,2.0873,2.08752,7000000.0
2008-07-03 01:38:00,2.08747,2.08748,2.08738,2.08738,12000000.0
2008-07-03 01:40:00,2.0873,2.08774,2.0873,2.08758,7000000.0
2008-07-03 01:41:00,2.08749,2.08751,2.08744,2.08745,11000000.0
2008-07-03 01:42:00,2.08749,2.0876,2.08749,2.08751,7000000.0
2008-07-03 01:43:00,2.08724,2.08765,2.08724,2.08751,8000000.0
2008-07-03 01:44:00,2.08751,2.08751,2.08743,2.08743,7000000.0
2008-07-03 01:45:00,2.0875,2.0875,2.08736,2.08737,7000000.0
2008-07-03 01:46:00,2.08746,2.08773,2.08744,2.08773,7000000.0
2008-07-03 01:47:00,2.08784,2.08797,2.08784,2.08789,14000000.0
2008-07-03 01:48:00,2.0878,2.08794,2.08778,2.08792,7000000.0
2008-07-03 01:49:00,2.08821,2.08821,2.08803,2.08807,8000000.0
2008-07-03 01:50:00,2.08819,2.08819,2.0881,2.08818,10000000.0
2008-07-03 01:51:00,2.08773,2.08802,2.08773,2.08802,16000000.0
2008-07-03 01:52:00,2.08814,2.08837,2.08805,2.08827,13000000.0
2008-07-03 01:53:00,2.08827,2.08827,2.0881,2.0881,7000000.0
2008-07-03 01:54:00,2.08789,2.08789,2.08759,2.08777,9000000.0
2008-07-03 01:55:00,2.08766,2.08778,2.08723,2.08777,12000000.0
2008-07-03 01:56:00,2.08737,2.08749,2.08737,2.08749,17000000.0
2008-07-03 01:57:00,2.08751,2.08791,2.08751,2.08773,13000000.0
2008-07-03 01:58:00,2.08779,2.08799,2.08779,2.08799,10000000.0
2008-07-03 01:59:00,2.08807,2.08808,2.08787,2.08787,8000000.0
2008-07-03 02:00:00,2.0881,2.08812,2.08787,2.08806,11000000.0
2008-07-03 02:01:00,2.08793,2.08799,2.08772,2.08775,8000000.0
2008-07-03 02:02:00,2.08738,2.08776,2.08724,2.08726,9000000.0
2008-07-03 02:03:00,2.0872,2.0873,2.0854,2.0873,10000000.0
2008-07-03 02:04:00,2.08655,2.0867,2.08653,2.08668,9000000.0
2008-07-03 02:05:00,2.08742,2.08772,2.08742,2.08753,10000000.0
2008-07-03 02:06:00,2.08753,2.08771,2.0875,2.08765,8000000.0
2008-07-03 02:07:00,2.08792,2.08804,2.08792,2.08803,8000000.0
2008-07-03 02:08:00,2.08793,2.0883,2.08792,2.08792,10000000.0
2008-07-03 02:09:00,2.08754,2.08792,2.08754,2.08788,7000000.0
2008-07-03 02:10:00,2.08798,2.08812,2.08794,2.08799,8000000.0
2008-07-03 02:11:00,2.08813,2.08832,2.08811,2.08825,8000000.0
2008-07-03 02:12:00,2.08843,2.08849,2.08788,2.08788,7000000.0
2008-07-03 02:13:00,2.08746,2.08754,2.08744,2.08744,7000000.0
2008-07-03 02:14:00,2.08728,2.08748,2.08728,2.08736,7000000.0
2008-07-03 02:15:00,2.08704,2.08743,2.08704,2.08743,8000000.0
2008-07-03 02:16:00,2.08747,2.08764,2.08746,2.08759,9000000.0
2008-07-03 02:17:00,2.08762,2.08769,2.08755,2.08768,9000000.0
2008-07-03 02:18:00,2.08782,2.08782,2.08747,2.08747,5000000.0
2008-07-03 02:19:00,2.08756,2.08762,2.0873,2.08762,11000000.0
2008-07-03 02:20:00,2.0876,2.0876,2.08729,2.0873,9000000.0
2008-07-03 02:21:00,2.08733,2.08755,2.08732,2.08755,7000000.0
2008-07-03 02:22:00,2.08755,2.08763,2.08755,2.08763,8000000.0
2008-07-03 02:23:00,2.08768,2.08768,2.08738,2.08743,10000000.0
2008-07-03 02:24:00,2.08742,2.0875,2.08733,2.08746,8000000.0
2008-07-03 02:25:00,2.08744,2.08744,2.08731,2.08731,11000000.0
2008-07-03 02:26:00,2.08665,2.0867,2.08665,2.08668,7000000.0
2008-07-03 02:27:00,2.08734,2.0874,2.08721,2.08734,9000000.0
2008-07-03 02:28:00,2.08672,2.08714,2.08672,2.08709,7000000.0
2008-07-03 02:29:00,2.08742,2.0875,2.08724,2.0875,7000000.0
2008-07-03 02:30:00,2.08741,2.08742,2.08722,2.08738,10000000.0
2008-07-03 02:31:00,2.08754,2.08759,2.08747,2.08753,8000000.0
2008-07-03 02:32:00,2.08788,2.08822,2.08788,2.08822,7000000.0
2008-07-03 02:33:00,2.08822,2.08866,2.08822,2.08866,8000000.0
2008-07-03 02:34:00,2.0887,2.0887,2.08855,2.08859,7000000.0
2008-07-03 02:35:00,2.08845,2.08845,2.08822,2.08822,11000000.0
2008-07-03 02:36:00,2.08798,2.08799,2.08775,2.08783,7000000.0
2008-07-03 02:37:00,2.08779,2.08794,2.08771,2.08794,7000000.0
2008-07-03 02:38:00,2.088,2.088,2.08777,2.08777,7000000.0
2008-07-03 02:39:00,2.08787,2.08815,2.08787,2.08811,8000000.0
2008-07-03 02:40:00,2.08811,2.08811,2.08792,2.08799,7000000.0
2008-07-03 02:41:00,2.08816,2.08844,2.08816,2.08843,8000000.0
2008-07-03 02:42:00,2.08854,2.08872,2.08854,2.08872,8000000.0
2008-07-03 02:43:00,2.08869,2.08869,2.08813,2.08813,9000000.0
2008-07-03 02:44:00,2.08767,2.08773,2.08757,2.08765,7000000.0
2008-07-03 02:45:00,2.08758,2.08802,2.08758,2.08802,8000000.0
2008-07-03 02:46:00,2.08797,2.08809,2.08797,2.08809,7000000.0
2008-07-03 02:47:00,2.08823,2.08843,2.08817,2.08843,11000000.0
2008-07-03 02:48:00,2.08835,2.08854,2.0883,2.08836,11000000.0
2008-07-03 02:49:00,2.08745,2.08783,2.08745,2.08783,11000000.0
2008-07-03 02:50:00,2.08825,2.08839,2.08823,2.08829,7000000.0
2008-07-03 02:51:00,2.08835,2.08836,2.08814,2.08829,8000000.0
2008-07-03 02:52:00,2.08815,2.08829,2.08793,2.08793,7000000.0
2008-07-03 02:53:00,2.08798,2.08798,2.08722,2.08722,8000000.0
2008-07-03 02:54:00,2.08781,2.08809,2.08781,2.08809,7000000.0
2008-07-03 02:55:00,2.08871,2.08886,2.08853,2.08858,8000000.0
2008-07-03 02:56:00,2.0885,2.0885,2.08804,2.08804,10000000.0
2008-07-03 02:57:00,2.08812,2.08825,2.08794,2.08825,8000000.0
2008-07-03 02:58:00,2.08827,2.08827,2.08797,2.088,7000000.0
2008-07-03 02:59:00,2.0879,2.0879,2.08773,2.0879,9000000.0
2008-07-03 03:00:00,2.08797,2.08799,2.0879,2.08793,7000000.0
2008-07-03 03:01:00,2.08711,2.08797,2.08711,2.08776,8000000.0
2008-07-03 03:02:00,2.08791,2.08803,2.08791,2.08792,8000000.0
2008-07-03 03:03:00,2.08796,2.08827,2.08796,2.08826,7000000.0
2008-07-03 03:04:00,2.08794,2.08803,2.08785,2.08797,7000000.0
2008-07-03 03:05:00,2.08701,2.08757,2.08699,2.08699,8000000.0
2008-07-03 03:06:00,2.088,2.08801,2.08786,2.08791,10000000.0
2008-07-03 03:07:00,2.08803,2.08816,2.08801,2.08816,8000000.0
2008-07-03 03:08:00,2.0879,2.08805,2.0879,2.08797,7000000.0
2008-07-03 03:09:00,2.08811,2.08818,2.08808,2.08808,8000000.0
2008-07-03 03:10:00,2.08774,2.08794,2.08746,2.08775,10000000.0
2008-07-03 03:11:00,2.08724,2.08765,2.08713,2.08765,10000000.0
2008-07-03 03:12:00,2.08773,2.08773,2.08752,2.08752,7000000.0
2008-07-03 03:13:00,2.08781,2.08786,2.08767,2.0877,11000000.0
2008-07-03 03:14:00,2.08731,2.088,2.08709,2.088,8000000.0
2008-07-03 03:15:00,2.08827,2.08834,2.08811,2.08823,7000000.0
2008-07-03 03:16:00,2.08813,2.08829,2.08813,2.08822,8000000.0
2008-07-03 03:17:00,2.08811,2.08811,2.08722,2.0877,11000000.0
2008-07-03 03:18:00,2.08786,2.08786,2.08762,2.08771,10000000.0
2008-07-03 03:19:00,2.08756,2.08756,2.08734,2.08747,7000000.0
2008-07-03 03:20:00,2.08756,2.08771,2.08744,2.08771,10000000.0
2008-07-03 03:21:00,2.08782,2.08794,2.08754,2.0876,7000000.0
2008-07-03 03:22:00,2.08748,2.08748,2.08727,2.08744,8000000.0
2008-07-03 03:23:00,2.08743,2.08743,2.08721,2.08738,7000000.0
2008-07-03 03:24:00,2.08732,2.08742,2.08723,2.08742,10000000.0
2008-07-03 03:25:00,2.08772,2.08781,2.08743,2.08781,8000000.0
2008-07-03 03:26:00,2.08782,2.08797,2.08748,2.08748,7000000.0
2008-07-03 03:27:00,2.08771,2.08771,2.08743,2.08743,8000000.0
2008-07-03 03:28:00,2.087,2.08741,2.087,2.08722,8000000.0
2008-07-03 03:29:00,2.08697,2.08716,2.08673,2.08681,11000000.0
2008-07-03 03:30:00,2.08672,2.08689,2.08663,2.08689,8000000.0
2008-07-03 03:31:00,2.08713,2.08775,2.08713,2.08775,9000000.0
2008-07-03 03:32:00,2.08779,2.08779,2.08746,2.08746,9000000.0
2008-07-03 03:33:00,2.08755,2.08755,2.08711,2.08711,7000000.0
2008-07-03 03:34:00,2.08689,2.08697,2.08688,2.0869,9000000.0
2008-07-03 03:35:00,2.08651,2.08656,2.08604,2.08645,10000000.0
2008-07-03 03:36:00,2.08685,2.08742,2.08685,2.08732,8000000.0
2008-07-03 03:37:00,2.08753,2.08756,2.08747,2.08747,9000000.0
2008-07-03 03:38:00,2.08748,2.08755,2.08734,2.08734,7000000.0
2008-07-03 03:39:00,2.08735,2.08762,2.08726,2.08726,8000000.0
2008-07-03 03:40:00,2.08718,2.08735,2.08718,2.08733,11000000.0
2008-07-03 03:41:00,2.08726,2.0877,2.08714,2.0877,10000000.0
2008-07-03 03:42:00,2.0877,2.08774,2.08754,2.08758,9000000.0
2008-07-03 03:43:00,2.08741,2.08741,2.08716,2.08719,7000000.0
2008-07-03 03:44:00,2.08711,2.08731,2.08709,2.08731,8000000.0
2008-07-03 03:45:00,2.08738,2.08739,2.08723,2.08739,8000000.0
2008-07-03 03:46:00,2.08738,2.08738,2.08692,2.08696,8000000.0
2008-07-03 03:47:00,2.08678,2.08689,2.08665,2.08665,7000000.0
2008-07-03 03:48:00,2.08677,2.08686,2.08675,2.08686,11000000.0
2008-07-03 03:49:00,2.08673,2.08686,2.08672,2.08673,8000000.0
2008-07-03 03:50:00,2.08658,2.08707,2.08658,2.08707,7000000.0
2008-07-03 03:51:00,2.08714,2.08729,2.08696,2.08696,9000000.0
2008-07-03 03:52:00,2.08698,2.08709,2.08698,2.087,8000000.0
2008-07-03 03:53:00,2.08686,2.08701,2.08683,2.08692,10000000.0
2008-07-03 03:54:00,2.08715,2.08752,2.08715,2.08731,11000000.0
2008-07-03 03:55:00,2.08757,2.08854,2.08745,2.08854,7000000.0
2008-07-03 03:56:00,2.08843,2.08897,2.08843,2.08897,10000000.0
2008-07-03 03:57:00,2.08901,2.08942,2.08901,2.08911,8000000.0
2008-07-03 03:58:00,2.08915,2.08915,2.08894,2.0891,8000000.0
2008-07-03 03:59:00,2.0893,2.08944,2.08922,2.08922,7000000.0
2008-07-03 04:00:00,2.08921,2.08925,2.08908,2.08909,9000000.0
2008-07-03 04:01:00,2.08901,2.08922,2.08901,2.08921,7000000.0
2008-07-03 04:02:00,2.08906,2.08906,2.08888,2.08901,8000000.0
2008-07-03 04:03:00,2.0889,2.08906,2.08887,2.08896,8000000.0
2008-07-03 04:04:00,2.08886,2.08889,2.08876,2.08876,3000000.0
2008-07-03 04:05:00,2.0887,2.0887,2.0868,2.0868,9000000.0
2008-07-03 04:06:00,2.08883,2.08883,2.08869,2.08874,8000000.0
2008-07-03 04:07:00,2.088,2.08857,2.088,2.08849,11000000.0
2008-07-03 04:08:00,2.0886,2.0886,2.08833,2.08847,7000000.0
2008-07-03 04:09:00,2.08883,2.08888,2.08859,2.0886,8000000.0
2008-07-03 04:10:00,2.08853,2.08853,2.08834,2.08851,10000000.0
2008-07-03 04:11:00,2.08848,2.0888,2.08848,2.0888,7000000.0
2008-07-03 04:12:00,2.08885,2.08892,2.08845,2.08878,8000000.0
2008-07-03 04:13:00,2.08874,2.08889,2.08874,2.08874,8000000.0
2008-07-03 04:14:00,2.08893,2.08893,2.08882,2.08882,7000000.0
2008-07-03 04:15:00,2.08876,2.08876,2.08846,2.08846,7000000.0
2008-07-03 04:16:00,2.08798,2.0882,2.08766,2.08784,7000000.0
2008-07-03 04:17:00,2.08809,2.08819,2.08738,2.08788,10000000.0
2008-07-03 04:18:00,2.08833,2.08841,2.08818,2.08818,8000000.0
2008-07-03 04:19:00,2.08831,2.08836,2.08825,2.0883,7000000.0
2008-07-03 04:20:00,2.08801,2.08837,2.08792,2.08837,10000000.0
2008-07-03 04:21:00,2.08827,2.08867,2.08827,2.08844,8000000.0
2008-07-03 04:22:00,2.08916,2.08938,2.089,2.08934,9000000.0
2008-07-03 04:23:00,2.08942,2.08956,2.08939,2.08939,7000000.0
2008-07-03 04:24:00,2.08905,2.08909,2.08883,2.08894,9000000.0
2008-07-03 04:25:00,2.08871,2.08881,2.08852,2.08852,11000000.0
2008-07-03 04:26:00,2.08844,2.08857,2.08844,2.08845,7000000.0
2008-07-03 04:27:00,2.08849,2.08855,2.08845,2.08852,8000000.0
2008-07-03 04:28:00,2.08839,2.08853,2.08835,2.08837,7000000.0
2008-07-03 04:29:00,2.08861,2.08907,2.08861,2.08907,8000000.0
2008-07-03 04:30:00,2.089,2.089,2.08869,2.08879,9000000.0
2008-07-03 04:31:00,2.0886,2.08865,2.08838,2.08838,10000000.0
2008-07-03 04:32:00,2.08872,2.08949,2.08872,2.08949,8000000.0
2008-07-03 04:33:00,2.0893,2.08946,2.08915,2.08915,8000000.0
2008-07-03 04:34:00,2.08922,2.08922,2.08894,2.08894,7000000.0
2008-07-03 04:35:00,2.0892,2.0892,2.08911,2.08915,7000000.0
2008-07-03 04:36:00,2.08926,2.08927,2.08921,2.08923,8000000.0
2008-07-03 04:37:00,2.08924,2.08924,2.0891,2.0891,5000000.0
2008-07-03 04:38:00,2.08912,2.08926,2.08904,2.08926,9000000.0
2008-07-03 04:39:00,2.08936,2.08941,2.08916,2.08941,9000000.0
2008-07-03 04:40:00,2.08945,2.08945,2.0891,2.0891,7000000.0
2008-07-03 04:41:00,2.0892,2.08924,2.08914,2.08921,8000000.0
2008-07-03 04:42:00,2.08903,2.08948,2.08903,2.08948,7000000.0
2008-07-03 04:43:00,2.08955,2.0896,2.08923,2.08955,11000000.0
2008-07-03 04:44:00,2.0897,2.08978,2.08961,2.08962,9000000.0
2008-07-03 04:45:00,2.08951,2.08984,2.08951,2.08966,11000000.0
2008-07-03 04:46:00,2.0896,2.0896,2.08933,2.08942,7000000.0
2008-07-03 04:47:00,2.08932,2.08932,2.08906,2.08906,7000000.0
2008-07-03 04:48:00,2.08925,2.08925,2.08806,2.08806,7000000.0
2008-07-03 04:49:00,2.08922,2.08949,2.08916,2.0893,11000000.0
2008-07-03 04:50:00,2.08906,2.08908,2.08886,2.08887,9000000.0
2008-07-03 04:51:00,2.08907,2.08907,2.08888,2.08898,7000000.0
2008-07-03 04:52:00,2.08876,2.08876,2.08845,2.08851,10000000.0
2008-07-03 04:53:00,2.08808,2.08808,2.08771,2.08771,9000000.0
2008-07-03 04:54:00,2.0881,2.08818,2.08801,2.08801,8000000.0
2008-07-03 04:55:00,2.08811,2.08811,2.08778,2.08778,8000000.0
2008-07-03 04:56:00,2.08772,2.08772,2.08751,2.08751,7000000.0
2008-07-03 04:57:00,2.08754,2.08777,2.08707,2.08753,8000000.0
2008-07-03 04:58:00,2.08777,2.08793,2.08776,2.08793,8000000.0
2008-07-03 04:59:00,2.08803,2.08809,2.08795,2.08809,8000000.0
2008-07-03 05:00:00,2.08732,2.08754,2.08704,2.08754,7000000.0
2008-07-03 05:01:00,2.0871,2.08739,2.0871,2.08724,5000000.0
2008-07-03 05:02:00,2.08782,2.08782,2.08751,2.08772,7000000.0
2008-07-03 05:03:00,2.08773,2.08777,2.08765,2.08769,7000000.0
2008-07-03 05:04:00,2.08793,2.08836,2.08793,2.08817,7000000.0
2008-07-03 05:05:00,2.08811,2.08838,2.08811,2.08838,8000000.0
2008-07-03 05:06:00,2.08809,2.08832,2.08809,2.0883,7000000.0
2008-07-03 05:07:00,2.08842,2.08844,2.08822,2.08844,8000000.0
2008-07-03 05:08:00,2.08851,2.08851,2.0882,2.08822,10000000.0
2008-07-03 05:09:00,2.0883,2.0883,2.08803,2.08803,7000000.0
2008-07-03 05:10:00,2.08798,2.08802,2.08788,2.08789,7000000.0
2008-07-03 05:11:00,2.08799,2.08808,2.08777,2.08794,8000000.0
2008-07-03 05:12:00,2.08787,2.08792,2.08737,2.08737,11000000.0
2008-07-03 05:13:00,2.08754,2.08784,2.08717,2.08782,8000000.0
2008-07-03 05:14:00,2.08787,2.08791,2.08767,2.08778,7000000.0
2008-07-03 05:15:00,2.08781,2.08781,2.08756,2.08756,7000000.0
2008-07-03 05:16:00,2.08736,2.08746,2.08705,2.08723,7000000.0
2008-07-03 05:17:00,2.08745,2.08778,2.08745,2.08778,7000000.0
2008-07-03 05:18:00,2.08677,2.08747,2.08664,2.08747,8000000.0
2008-07-03 05:19:00,2.08792,2.08792,2.08773,2.08786,7000000.0
2008-07-03 05:20:00,2.08784,2.0879,2.08778,2.08778,9000000.0
2008-07-03 05:21:00,2.08779,2.08782,2.08769,2.08769,8000000.0
2008-07-03 05:22:00,2.08769,2.08814,2.08769,2.08803,7000000.0
2008-07-03 05:23:00,2.0881,2.0881,2.08791,2.08793,10000000.0
2008-07-03 05:24:00,2.08687,2.08687,2.08671,2.08682,8000000.0
2008-07-03 05:25:00,2.08793,2.08838,2.08793,2.08835,7000000.0
2008-07-03 05:26:00,2.08841,2.08843,2.08814,2.08821,7000000.0
2008-07-03 05:27:00,2.08813,2.08827,2.08806,2.08806,8000000.0
2008-07-03 05:28:00,2.08826,2.08839,2.08808,2.08808,9000000.0
2008-07-03 05:29:00,2.08833,2.08871,2.08833,2.08871,7000000.0
2008-07-03 05:30:00,2.08873,2.08874,2.08848,2.08848,10000000.0
2008-07-03 05:31:00,2.08777,2.08826,2.08774,2.08799,8000000.0
2008-07-03 05:32:00,2.08861,2.08885,2.08861,2.08865,8000000.0
2008-07-03 05:33:00,2.08875,2.08875,2.08855,2.08855,9000000.0
2008-07-03 05:34:00,2.08868,2.08871,2.08844,2.08858,8000000.0
2008-07-03 05:35:00,2.08861,2.08871,2.0882,2.0882,7000000.0
2008-07-03 05:36:00,2.08852,2.08853,2.08841,2.08853,9000000.0
2008-07-03 05:37:00,2.08851,2.08857,2.08845,2.08857,7000000.0
2008-07-03 05:38:00,2.08776,2.08815,2.08776,2.08812,9000000.0
2008-07-03 05:39:00,2.08817,2.08817,2.08793,2.08795,7000000.0
2008-07-03 05:40:00,2.08786,2.0879,2.08772,2.0878,7000000.0
2008-07-03 05:41:00,2.08765,2.08771,2.08759,2.0877,8000000.0
2008-07-03 05:42:00,2.08781,2.08829,2.08781,2.08829,7000000.0
2008-07-03 05:43:00,2.08844,2.08857,2.08829,2.08841,9000000.0
2008-07-03 05:44:00,2.08865,2.08874,2.08851,2.08855,9000000.0
2008-07-03 05:45:00,2.088,2.088,2.08765,2.0878,11000000.0
2008-07-03 05:46:00,2.08849,2.08862,2.08849,2.08861,7000000.0
2008-07-03 05:47:00,2.08868,2.08871,2.08858,2.08858,8000000.0
2008-07-03 05:48:00,2.08865,2.08865,2.08845,2.08859,9000000.0
2008-07-03 05:49:00,2.08853,2.08866,2.08851,2.08851,8000000.0
2008-07-03 05:50:00,2.08837,2.08873,2.08837,2.08862,9000000.0
2008-07-03 05:51:00,2.0885,2.08874,2.0885,2.08874,8000000.0
2008-07-03 05:52:00,2.08865,2.08889,2.08865,2.08888,8000000.0
2008-07-03 05:53:00,2.08902,2.08908,2.08888,2.08888,7000000.0
2008-07-03 05:54:00,2.08885,2.08886,2.08877,2.08878,10000000.0
2008-07-03 05:55:00,2.08836,2.08836,2.08772,2.08772,8000000.0
2008-07-03 05:56:00,2.08672,2.08733,2.08672,2.08722,7000000.0
2008-07-03 05:57:00,2.08762,2.08804,2.08762,2.08804,8000000.0
2008-07-03 05:58:00,2.08786,2.08818,2.08762,2.08818,9000000.0
2008-07-03 05:59:00,2.0882,2.08829,2.08808,2.08813,10000000.0
2008-07-03 06:00:00,2.08772,2.08798,2.08707,2.08707,8000000.0
2008-07-03 06:01:00,2.08816,2.08824,2.08787,2.08787,7000000.0
2008-07-03 06:02:00,2.08797,2.08797,2.0878,2.08794,7000000.0
2008-07-03 06:03:00,2.08781,2.08781,2.08759,2.08763,8000000.0
2008-07-03 06:04:00,2.08777,2.08784,2.0877,2.08783,7000000.0
2008-07-03 06:05:00,2.08802,2.08802,2.08771,2.08787,7000000.0
2008-07-03 06:06:00,2.08785,2.08799,2.08785,2.08796,7000000.0
2008-07-03 06:07:00,2.08799,2.08799,2.08749,2.08749,7000000.0
2008-07-03 06:08:00,2.08729,2.08733,2.08725,2.08733,7000000.0
2008-07-03 06:09:00,2.08733,2.08765,2.08733,2.08765,8000000.0
2008-07-03 06:10:00,2.08787,2.08792,2.08778,2.08785,8000000.0
2008-07-03 06:11:00,2.08784,2.0879,2.08777,2.08781,8000000.0
2008-07-03 06:12:00,2.08779,2.08781,2.0877,2.08776,8000000.0
2008-07-03 06:13:00,2.08776,2.08776,2.08761,2.08761,8000000.0
2008-07-03 06:14:00,2.08743,2.08754,2.08734,2.08737,10000000.0
2008-07-03 06:15:00,2.0874,2.08744,2.0873,2.0873,8000000.0
2008-07-03 06:16:00,2.08741,2.08749,2.08736,2.08743,9000000.0
2008-07-03 06:17:00,2.08749,2.08749,2.08737,2.08738,7000000.0
2008-07-03 06:18:00,2.08732,2.08752,2.08723,2.08752,9000000.0
2008-07-03 06:19:00,2.0861,2.08724,2.0861,2.08724,7000000.0
2008-07-03 06:20:00,2.08728,2.08758,2.08728,2.08758,9000000.0
2008-07-03 06:21:00,2.0876,2.0876,2.08739,2.08752,8000000.0
2008-07-03 06:22:00,2.08641,2.08724,2.08641,2.08707,8000000.0
2008-07-03 06:23:00,2.08749,2.08755,2.08734,2.08734,8000000.0
2008-07-03 06:24:00,2.08659,2.08703,2.08649,2.08703,11000000.0
2008-07-03 06:25:00,2.08745,2.08761,2.0874,2.08761,11000000.0
2008-07-03 06:26:00,2.08747,2.08757,2.08734,2.08745,11000000.0
2008-07-03 06:27:00,2.08745,2.08773,2.08745,2.0877,7000000.0
2008-07-03 06:28:00,2.0876,2.0876,2.08739,2.08742,8000000.0
2008-07-03 06:29:00,2.08745,2.08759,2.08742,2.08756,8000000.0
2008-07-03 06:30:00,2.0876,2.0876,2.08739,2.08739,8000000.0
2008-07-03 06:31:00,2.08756,2.08771,2.08736,2.08771,7000000.0
2008-07-03 06:32:00,2.08767,2.0877,2.08754,2.08766,7000000.0
2008-07-03 06:33:00,2.08762,2.08765,2.08755,2.08762,7000000.0
2008-07-03 06:34:00,2.08761,2.08761,2.08754,2.08754,7000000.0
2008-07-03 06:35:00,2.08748,2.08771,2.08748,2.08767,11000000.0
2008-07-03 06:36:00,2.08773,2.08773,2.08745,2.08745,7000000.0
2008-07-03 06:37:00,2.08754,2.08778,2.08753,2.08778,10000000.0
2008-07-03 06:38:00,2.08775,2.0878,2.08762,2.0878,10000000.0
2008-07-03 06:39:00,2.08767,2.08776,2.08762,2.08769,11000000.0
2008-07-03 06:40:00,2.08779,2.08786,2.08743,2.08743,9000000.0
2008-07-03 06:41:00,2.08784,2.08797,2.08784,2.08794,7000000.0
2008-07-03 06:42:00,2.08788,2.08788,2.08723,2.08723,6000000.0
2008-07-03 06:43:00,2.08779,2.08796,2.08778,2.08778,7000000.0
2008-07-03 06:44:00,2.08778,2.08801,2.08778,2.08787,8000000.0
2008-07-03 06:45:00,2.08826,2.0883,2.08814,2.0882,8000000.0
2008-07-03 06:46:00,2.08814,2.08814,2.08786,2.08806,10000000.0
2008-07-03 06:47:00,2.08794,2.08802,2.08782,2.08784,8000000.0
2008-07-03 06:48:00,2.08762,2.08775,2.08755,2.08755,7000000.0
2008-07-03 06:49:00,2.08759,2.08783,2.08757,2.08783,8000000.0
2008-07-03 06:50:00,2.0878,2.08792,2.0878,2.08787,10000000.0
2008-07-03 06:51:00,2.08797,2.08808,2.08792,2.08808,10000000.0
2008-07-03 06:52:00,2.08821,2.0883,2.08812,2.0883,8000000.0
2008-07-03 06:53:00,2.08833,2.08851,2.08826,2.08836,8000000.0
2008-07-03 06:54:00,2.08847,2.08847,2.08802,2.08802,7000000.0
2008-07-03 06:55:00,2.08773,2.08773,2.08723,2.08744,7000000.0
2008-07-03 06:56:00,2.08738,2.08754,2.08738,2.08739,8000000.0
2008-07-03 06:57:00,2.08756,2.08756,2.08741,2.08741,7000000.0
2008-07-03 06:58:00,2.08763,2.08763,2.087,2.08733,7000000.0
2008-07-03 06:59:00,2.08673,2.08725,2.08653,2.08725,7000000.0
2008-07-03 07:00:00,2.08715,2.08715,2.08662,2.08665,7000000.0
2008-07-03 07:01:00,2.08675,2.08696,2.08675,2.08688,7000000.0
2008-07-03 07:02:00,2.08687,2.087,2.08666,2.08673,9000000.0
2008-07-03 07:03:00,2.08698,2.08738,2.08698,2.08738,7000000.0
2008-07-03 07:04:00,2.08719,2.08725,2.08658,2.08658,8000000.0
2008-07-03 07:05:00,2.08657,2.08685,2.08657,2.08682,11000000.0
2008-07-03 07:06:00,2.08617,2.08672,2.08617,2.08667,11000000.0
2008-07-03 07:07:00,2.08662,2.08693,2.08662,2.08693,11000000.0
2008-07-03 07:08:00,2.08696,2.08702,2.08684,2.08694,9000000.0
2008-07-03 07:09:00,2.08697,2.08728,2.0869,2.08728,8000000.0
2008-07-03 07:10:00,2.08722,2.08734,2.08722,2.08727,7000000.0
2008-07-03 07:11:00,2.08734,2.0874,2.08718,2.08735,10000000.0
2008-07-03 07:12:00,2.08681,2.08704,2.08638,2.0867,7000000.0
2008-07-03 07:13:00,2.0873,2.0873,2.08698,2.087,8000000.0
2008-07-03 07:14:00,2.08703,2.08744,2.08703,2.08744,7000000.0
2008-07-03 07:15:00,2.0873,2.0873,2.08694,2.08718,10000000.0
2008-07-03 07:16:00,2.08716,2.08724,2.08702,2.08724,8000000.0
2008-07-03 07:17:00,2.087,2.08723,2.087,2.08722,11000000.0
2008-07-03 07:18:00,2.08718,2.0872,2.08705,2.08705,8000000.0
2008-07-03 07:19:00,2.08702,2.08706,2.08693,2.08695,8000000.0
2008-07-03 07:20:00,2.08723,2.08726,2.08693,2.08726,9000000.0
2008-07-03 07:21:00,2.0875,2.0875,2.08714,2.08718,10000000.0
2008-07-03 07:22:00,2.08715,2.08726,2.08706,2.08726,11000000.0
2008-07-03 07:23:00,2.08731,2.08733,2.08667,2.08667,7000000.0
2008-07-03 07:24:00,2.08678,2.08678,2.08603,2.08603,9000000.0
2008-07-03 07:25:00,2.0869,2.08692,2.08682,2.08687,8000000.0
2008-07-03 07:26:00,2.086,2.08648,2.08597,2.086,7000000.0
2008-07-03 07:27:00,2.08673,2.08673,2.08634,2.0866,7000000.0
2008-07-03 07:28:00,2.08656,2.08662,2.08649,2.08658,7000000.0
2008-07-03 07:29:00,2.08637,2.08672,2.08637,2.08672,8000000.0
2008-07-03 07:30:00,2.0866,2.08682,2.0866,2.0868,8000000.0
2008-07-03 07:31:00,2.08707,2.08713,2.08679,2.08679,7000000.0
2008-07-03 07:32:00,2.08682,2.08702,2.08679,2.08692,9000000.0
2008-07-03 07:33:00,2.08681,2.08681,2.08648,2.08658,8000000.0
2008-07-03 07:34:00,2.08662,2.08678,2.08653,2.08653,11000000.0
2008-07-03 07:35:00,2.08665,2.08672,2.08665,2.08666,8000000.0
2008-07-03 07:36:00,2.08661,2.0868,2.08661,2.0868,7000000.0
2008-07-03 07:37:00,2.08687,2.08702,2.08687,2.087,7000000.0
2008-07-03 07:38:00,2.08683,2.08685,2.08665,2.08683,11000000.0
2008-07-03 07:39:00,2.08675,2.08689,2.08674,2.08689,7000000.0
2008-07-03 07:40:00,2.08713,2.08713,2.08676,2.08676,8000000.0
2008-07-03 07:41:00,2.08684,2.08688,2.08675,2.08675,9000000.0
2008-07-03 07:42:00,2.08673,2.08677,2.08645,2.08663,11000000.0
2008-07-03 07:43:00,2.08682,2.08683,2.08668,2.08668,7000000.0
2008-07-03 07:44:00,2.08671,2.08675,2.0866,2.08675,7000000.0
2008-07-03 07:45:00,2.08705,2.08715,2.08695,2.08695,7000000.0
2008-07-03 07:46:00,2.08695,2.08709,2.08693,2.08707,10000000.0
2008-07-03 07:47:00,2.08709,2.08711,2.08702,2.08711,7000000.0
2008-07-03 07:48:00,2.08701,2.08701,2.08645,2.08645,8000000.0
2008-07-03 07:49:00,2.08664,2.08703,2.08664,2.0869,8000000.0
2008-07-03 07:50:00,2.08685,2.08697,2.0868,2.0868,7000000.0
2008-07-03 07:51:00,2.08686,2.08686,2.08642,2.08653,8000000.0
2008-07-03 07:52:00,2.08604,2.08627,2.08601,2.08627,10000000.0
2008-07-03 07:53:00,2.08622,2.08656,2.08622,2.08643,11000000.0
2008-07-03 07:54:00,2.08639,2.08639,2.08606,2.08615,9000000.0
2008-07-03 07:55:00,2.08625,2.08628,2.08615,2.08617,9000000.0
2008-07-03 07:56:00,2.08629,2.08665,2.08629,2.08664,9000000.0
2008-07-03 07:57:00,2.08657,2.08657,2.08641,2.08641,7000000.0
2008-07-03 07:58:00,2.0865,2.08672,2.08636,2.08672,7000000.0
2008-07-03 07:59:00,2.08653,2.08671,2.08629,2.08671,7000000.0
2008-07-03 08:00:00,2.08663,2.08672,2.08655,2.08656,8000000.0
2008-07-03 08:01:00,2.08688,2.08688,2.08635,2.08643,10000000.0
2008-07-03 08:02:00,2.08641,2.08648,2.08641,2.08647,7000000.0
2008-07-03 08:03:00,2.08635,2.08648,2.08612,2.08624,8000000.0
2008-07-03 08:04:00,2.08612,2.08639,2.08612,2.08619,8000000.0
2008-07-03 08:05:00,2.0863,2.0863,2.08619,2.08624,8000000.0
2008-07-03 08:06:00,2.0862,2.08626,2.0859,2.08594,7000000.0
2008-07-03 08:07:00,2.08608,2.08608,2.0859,2.08596,7000000.0
2008-07-03 08:08:00,2.08593,2.08602,2.08578,2.08602,7000000.0
2008-07-03 08:09:00,2.08633,2.08636,2.08612,2.08615,7000000.0
2008-07-03 08:10:00,2.0862,2.08623,2.08611,2.08618,7000000.0
2008-07-03 08:11:00,2.0862,2.0862,2.08593,2.08598,8000000.0
2008-07-03 08:12:00,2.08605,2.08609,2.08594,2.08605,9000000.0
2008-07-03 08:13:00,2.08593,2.08606,2.08582,2.08582,7000000.0
2008-07-03 08:14:00,2.08561,2.08562,2.0854,2.0854,9000000.0
2008-07-03 08:15:00,2.08517,2.08569,2.08517,2.08569,8000000.0
2008-07-03 08:16:00,2.08584,2.08642,2.08584,2.08642,11000000.0
2008-07-03 08:17:00,2.08665,2.08737,2.08665,2.08734,7000000.0
2008-07-03 08:18:00,2.08749,2.08756,2.08735,2.08746,9000000.0
2008-07-03 08:19:00,2.08744,2.08744,2.08705,2.08743,7000000.0
2008-07-03 08:20:00,2.08722,2.08744,2.08722,2.0874,8000000.0
2008-07-03 08:21:00,2.08762,2.08762,2.08751,2.08751,8000000.0
2008-07-03 08:22:00,2.08746,2.0875,2.08726,2.08749,8000000.0
2008-07-03 08:23:00,2.08756,2.08765,2.08752,2.08757,7000000.0
2008-07-03 08:24:00,2.08729,2.08735,2.08721,2.08726,7000000.0
2008-07-03 08:25:00,2.08719,2.08727,2.08716,2.08727,8000000.0
2008-07-03 08:26:00,2.08728,2.0874,2.08703,2.08703,7000000.0
2008-07-03 08:27:00,2.08731,2.0874,2.08721,2.08737,10000000.0
2008-07-03 08:28:00,2.08715,2.08715,2.08643,2.08643,7000000.0
2008-07-03 08:29:00,2.08604,2.08604,2.08582,2.08582,10000000.0
2008-07-03 08:30:00,2.08588,2.08645,2.08582,2.08645,7000000.0
2008-07-03 08:31:00,2.08667,2.08685,2.08667,2.08685,10000000.0
2008-07-03 08:32:00,2.0868,2.08696,2.08679,2.08696,8000000.0
2008-07-03 08:33:00,2.08725,2.08729,2.08665,2.08665,7000000.0
2008-07-03 08:34:00,2.08693,2.08726,2.08693,2.08726,9000000.0
2008-07-03 08:35:00,2.08735,2.08737,2.08714,2.08737,9000000.0
2008-07-03 08:36:00,2.08743,2.08743,2.0872,2.08737,8000000.0
2008-07-03 08:37:00,2.08779,2.08795,2.08766,2.08791,9000000.0
2008-07-03 08:38:00,2.08774,2.08792,2.08772,2.08791,10000000.0
2008-07-03 08:39:00,2.08807,2.08835,2.08807,2.08815,11000000.0
2008-07-03 08:40:00,2.08786,2.08786,2.08749,2.08755,8000000.0
2008-07-03 08:41:00,2.0876,2.0876,2.08741,2.08741,11000000.0
2008-07-03 08:42:00,2.08732,2.08739,2.08708,2.08739,10000000.0
2008-07-03 08:43:00,2.08731,2.08765,2.08731,2.08765,8000000.0
2008-07-03 08:44:00,2.08765,2.08776,2.08765,2.08773,10000000.0
2008-07-03 08:45:00,2.0875,2.08754,2.08739,2.08746,8000000.0
2008-07-03 08:46:00,2.08695,2.08744,2.08569,2.08744,8000000.0
2008-07-03 08:47:00,2.08754,2.08777,2.08748,2.08777,7000000.0
2008-07-03 08:48:00,2.08768,2.08773,2.08755,2.08763,10000000.0
2008-07-03 08:49:00,2.08765,2.08795,2.08754,2.08795,11000000.0
2008-07-03 08:50:00,2.08823,2.08823,2.08811,2.08821,7000000.0
2008-07-03 08:51:00,2.08842,2.08864,2.08839,2.08864,8000000.0
2008-07-03 08:52:00,2.08832,2.08841,2.08829,2.08834,9000000.0
2008-07-03 08:53:00,2.08822,2.08822,2.08758,2.08792,8000000.0
2008-07-03 08:54:00,2.08755,2.08755,2.08691,2.08692,8000000.0
2008-07-03 08:55:00,2.08699,2.08699,2.08664,2.08677,8000000.0
2008-07-03 08:56:00,2.08672,2.08712,2.08672,2.08712,7000000.0
2008-07-03 08:57:00,2.08709,2.08709,2.08694,2.08697,8000000.0
2008-07-03 08:58:00,2.08682,2.08687,2.08671,2.08679,7000000.0
2008-07-03 08:59:00,2.08686,2.08742,2.08686,2.08742,7000000.0
2008-07-03 09:00:00,2.08732,2.08742,2.08726,2.08737,8000000.0
2008-07-03 09:01:00,2.08741,2.08773,2.08741,2.08764,9000000.0
2008-07-03 09:02:00,2.08757,2.08773,2.0875,2.08773,10000000.0
2008-07-03 09:03:00,2.08758,2.08779,2.08758,2.0876,7000000.0
2008-07-03 09:04:00,2.08767,2.08776,2.08767,2.0877,7000000.0
2008-07-03 09:05:00,2.08752,2.08771,2.08743,2.08743,7000000.0
2008-07-03 09:06:00,2.08725,2.08742,2.08699,2.08699,11000000.0
2008-07-03 09:07:00,2.08702,2.0871,2.08692,2.08692,8000000.0
2008-07-03 09:08:00,2.08686,2.08691,2.08677,2.08681,5000000.0
2008-07-03 09:09:00,2.08645,2.08697,2.08645,2.08697,11000000.0
2008-07-03 09:10:00,2.08689,2.08705,2.08681,2.08703,7000000.0
2008-07-03 09:11:00,2.08724,2.08763,2.08722,2.08763,9000000.0
2008-07-03 09:12:00,2.08744,2.08779,2.08744,2.08745,8000000.0
2008-07-03 09:13:00,2.08736,2.08764,2.08736,2.08757,9000000.0
2008-07-03 09:14:00,2.08783,2.08802,2.08776,2.08802,11000000.0
2008-07-03 09:15:00,2.08795,2.08795,2.08771,2.08771,7000000.0
2008-07-03 09:16:00,2.08773,2.08786,2.08762,2.08786,8000000.0
2008-07-03 09:17:00,2.08806,2.08812,2.08788,2.08811,11000000.0
2008-07-03 09:18:00,2.0884,2.0884,2.08798,2.08798,8000000.0
2008-07-03 09:19:00,2.08829,2.08846,2.08823,2.08823,7000000.0
2008-07-03 09:20:00,2.0882,2.08846,2.0882,2.08831,7000000.0
2008-07-03 09:21:00,2.08828,2.08833,2.08806,2.08821,8000000.0
2008-07-03 09:22:00,2.08825,2.08838,2.08824,2.08838,8000000.0
2008-07-03 09:23:00,2.08825,2.08828,2.08815,2.08828,7000000.0
2008-07-03 09:24:00,2.08829,2.08845,2.08829,2.0884,8000000.0
2008-07-03 09:25:00,2.0883,2.08856,2.0883,2.08856,7000000.0
2008-07-03 09:26:00,2.08864,2.08894,2.08864,2.08894,11000000.0
2008-07-03 09:27:00,2.08903,2.08913,2.08896,2.08897,11000000.0
2008-07-03 09:28:00,2.0891,2.0891,2.08862,2.08862,9000000.0
2008-07-03 09:29:00,2.08866,2.08866,2.08827,2.08845,8000000.0
2008-07-03 09:30:00,2.08861,2.08867,2.08816,2.08818,7000000.0
2008-07-03 09:31:00,2.08803,2.08807,2.08779,2.08779,7000000.0
2008-07-03 09:32:00,2.08807,2.08819,2.08804,2.08806,7000000.0
2008-07-03 09:33:00,2.08853,2.08901,2.08853,2.08901,8000000.0
2008-07-03 09:34:00,2.08894,2.08965,2.08894,2.08965,7000000.0
2008-07-03 09:35:00,2.08925,2.08944,2.08912,2.08944,10000000.0
2008-07-03 09:36:00,2.0888,2.08893,2.08871,2.08885,8000000.0
2008-07-03 09:37:00,2.08879,2.08894,2.08872,2.08885,11000000.0
2008-07-03 09:38:00,2.08877,2.08879,2.08694,2.08849,11000000.0
2008-07-03 09:39:00,2.08821,2.08821,2.08802,2.08808,7000000.0
2008-07-03 09:40:00,2.0882,2.08844,2.0882,2.08836,9000000.0
2008-07-03 09:41:00,2.08854,2.08919,2.08854,2.08872,8000000.0
2008-07-03 09:42:00,2.08792,2.08802,2.08775,2.08797,10000000.0
2008-07-03 09:43:00,2.08793,2.08817,2.08793,2.08814,11000000.0
2008-07-03 09:44:00,2.08804,2.08804,2.0879,2.0879,8000000.0
2008-07-03 09:45:00,2.08791,2.08819,2.08791,2.08819,7000000.0
2008-07-03 09:46:00,2.08825,2.08839,2.08797,2.08839,11000000.0
2008-07-03 09:47:00,2.08833,2.08854,2.0881,2.08854,9000000.0
2008-07-03 09:48:00,2.08847,2.08847,2.08828,2.08828,7000000.0
2008-07-03 09:49:00,2.08806,2.08829,2.08806,2.08825,11000000.0
2008-07-03 09:50:00,2.08858,2.08873,2.08852,2.08852,8000000.0
2008-07-03 09:51:00,2.0884,2.0887,2.0884,2.0887,8000000.0
2008-07-03 09:52:00,2.08858,2.08858,2.08829,2.08829,8000000.0
2008-07-03 09:53:00,2.08817,2.08864,2.08817,2.08858,10000000.0
2008-07-03 09:54:00,2.08864,2.08891,2.08864,2.08884,10000000.0
2008-07-03 09:55:00,2.08881,2.08881,2.08855,2.08855,8000000.0
2008-07-03 09:56:00,2.08872,2.08908,2.08872,2.08908,10000000.0
2008-07-03 09:57:00,2.0885,2.089,2.0885,2.089,8000000.0
2008-07-03 09:58:00,2.08917,2.08932,2.08915,2.08929,8000000.0
2008-07-03 09:59:00,2.08913,2.08913,2.08897,2.08897,10000000.0
2008-07-03 10:00:00,2.089,2.08918,2.08866,2.08866,10000000.0
2008-07-03 10:01:00,2.08823,2.08857,2.08818,2.08827,10000000.0
2008-07-03 10:02:00,2.08795,2.08795,2.08774,2.08788,10000000.0
2008-07-03 10:03:00,2.08762,2.08777,2.08737,2.08777,7000000.0
2008-07-03 10:04:00,2.08778,2.08778,2.08758,2.08758,7000000.0
2008-07-03 10:05:00,2.08769,2.08806,2.08769,2.08806,11000000.0
2008-07-03 10:06:00,2.08787,2.08828,2.08787,2.08823,7000000.0
2008-07-03 10:07:00,2.08831,2.08831,2.08793,2.08809,7000000.0
2008-07-03 10:08:00,2.08815,2.08848,2.08799,2.08848,7000000.0
2008-07-03 10:09:00,2.08849,2.08864,2.08844,2.08844,7000000.0
2008-07-03 10:10:00,2.08837,2.08848,2.08837,2.08845,7000000.0
2008-07-03 10:11:00,2.0883,2.0883,2.08802,2.08822,7000000.0
2008-07-03 10:12:00,2.08889,2.08889,2.08817,2.08841,8000000.0
2008-07-03 10:13:00,2.08796,2.08834,2.08792,2.08815,8000000.0
2008-07-03 10:14:00,2.08784,2.08794,2.0877,2.08794,7000000.0
2008-07-03 10:15:00,2.08823,2.08839,2.08818,2.08833,10000000.0
2008-07-03 10:16:00,2.08831,2.08839,2.08823,2.08839,7000000.0
2008-07-03 10:17:00,2.08848,2.08848,2.08826,2.08838,11000000.0
2008-07-03 10:18:00,2.08831,2.08882,2.08831,2.08882,8000000.0
2008-07-03 10:19:00,2.08884,2.08884,2.08865,2.08884,9000000.0
2008-07-03 10:20:00,2.08886,2.0889,2.08873,2.08875,7000000.0
2008-07-03 10:21:00,2.08871,2.08893,2.08871,2.08893,8000000.0
2008-07-03 10:22:00,2.08884,2.08894,2.0887,2.08894,7000000.0
2008-07-03 10:23:00,2.08869,2.0888,2.08853,2.08871,7000000.0
2008-07-03 10:24:00,2.08864,2.08869,2.08849,2.08869,7000000.0
2008-07-03 10:25:00,2.08876,2.08904,2.08876,2.08884,9000000.0
2008-07-03 10:26:00,2.0888,2.08882,2.08868,2.08873,11000000.0
2008-07-03 10:27:00,2.08884,2.0892,2.08884,2.0892,8000000.0
2008-07-03 10:28:00,2.08914,2.08923,2.08895,2.08923,9000000.0
2008-07-03 10:29:00,2.08915,2.08915,2.08873,2.08898,8000000.0
2008-07-03 10:30:00,2.08913,2.08925,2.08908,2.08925,8000000.0
2008-07-03 10:31:00,2.08928,2.08928,2.08892,2.089,7000000.0
2008-07-03 10:32:00,2.08915,2.08915,2.0881,2.08831,9000000.0
2008-07-03 10:33:00,2.0888,2.08881,2.08863,2.08869,7000000.0
2008-07-03 10:34:00,2.08882,2.08904,2.08882,2.08893,7000000.0
2008-07-03 10:35:00,2.08886,2.08886,2.08859,2.08869,7000000.0
2008-07-03 10:36:00,2.08856,2.08858,2.08831,2.08854,8000000.0
2008-07-03 10:37:00,2.08861,2.08874,2.08861,2.08874,8000000.0
2008-07-03 10:38:00,2.08899,2.08899,2.08859,2.0888,10000000.0
2008-07-03 10:39:00,2.08887,2.08929,2.08887,2.08922,8000000.0
2008-07-03 10:40:00,2.08909,2.0891,2.08895,2.08902,7000000.0
2008-07-03 10:41:00,2.0891,2.08923,2.08886,2.08895,9000000.0
2008-07-03 10:42:00,2.08874,2.08892,2.08864,2.0888,7000000.0
2008-07-03 10:43:00,2.0888,2.08925,2.0887,2.08925,10000000.0
2008-07-03 10:44:00,2.0893,2.0895,2.08923,2.08945,7000000.0
2008-07-03 10:45:00,2.08942,2.08946,2.08928,2.08928,8000000.0
2008-07-03 10:46:00,2.08914,2.0895,2.08914,2.0895,8000000.0
2008-07-03 10:47:00,2.08935,2.08935,2.08893,2.08897,7000000.0
2008-07-03 10:48:00,2.08901,2.08904,2.0889,2.0889,8000000.0
2008-07-03 10:49:00,2.08899,2.08904,2.08891,2.08902,9000000.0
2008-07-03 10:50:00,2.08898,2.08912,2.08877,2.08877,8000000.0
2008-07-03 10:51:00,2.08873,2.08913,2.08873,2.08913,9000000.0
2008-07-03 10:52:00,2.0895,2.08976,2.08943,2.08973,8000000.0
2008-07-03 10:53:00,2.09016,2.09029,2.09016,2.0902,9000000.0
2008-07-03 10:54:00,2.09032,2.09032,2.09011,2.09023,10000000.0
2008-07-03 10:55:00,2.09016,2.09023,2.09014,2.09014,7000000.0
2008-07-03 10:56:00,2.09013,2.09045,2.08841,2.09039,7000000.0
2008-07-03 10:57:00,2.09045,2.09056,2.09042,2.09043,8000000.0
2008-07-03 10:58:00,2.09034,2.09034,2.09003,2.09011,7000000.0
2008-07-03 10:59:00,2.08992,2.09021,2.08992,2.09006,11000000.0
2008-07-03 11:00:00,2.08976,2.09014,2.08862,2.08862,7000000.0
2008-07-03 11:01:00,2.09009,2.09029,2.09008,2.09029,8000000.0
2008-07-03 11:02:00,2.09056,2.09056,2.09013,2.09013,7000000.0
2008-07-03 11:03:00,2.09036,2.09047,2.09033,2.09047,11000000.0
2008-07-03 11:04:00,2.09025,2.09025,2.09003,2.09003,11000000.0
2008-07-03 11:05:00,2.09012,2.09015,2.09002,2.09002,7000000.0
2008-07-03 11:06:00,2.09008,2.09021,2.09007,2.09012,8000000.0
2008-07-03 11:07:00,2.08952,2.08971,2.08914,2.08964,7000000.0
2008-07-03 11:08:00,2.08979,2.09003,2.08978,2.09002,9000000.0
2008-07-03 11:09:00,2.08994,2.08994,2.08947,2.08966,8000000.0
2008-07-03 11:10:00,2.08977,2.0898,2.08955,2.08955,8000000.0
2008-07-03 11:11:00,2.08967,2.08974,2.08957,2.08957,10000000.0
2008-07-03 11:12:00,2.08939,2.08947,2.08928,2.08932,7000000.0
2008-07-03 11:13:00,2.08877,2.08877,2.08829,2.08856,11000000.0
2008-07-03 11:14:00,2.08858,2.08878,2.08858,2.08878,11000000.0
2008-07-03 11:15:00,2.08874,2.08898,2.08874,2.08891,7000000.0
2008-07-03 11:16:00,2.08911,2.0893,2.08911,2.0893,7000000.0
2008-07-03 11:17:00,2.08942,2.08956,2.08942,2.08956,7000000.0
2008-07-03 11:18:00,2.08942,2.08943,2.08921,2.08924,10000000.0
2008-07-03 11:19:00,2.08907,2.08916,2.08903,2.08911,11000000.0
2008-07-03 11:20:00,2.08933,2.08936,2.08915,2.08936,8000000.0
2008-07-03 11:21:00,2.08947,2.08963,2.08931,2.08963,7000000.0
2008-07-03 11:22:00,2.09039,2.09079,2.09039,2.09079,8000000.0
2008-07-03 11:23:00,2.09082,2.09082,2.09062,2.09081,8000000.0
2008-07-03 11:24:00,2.09104,2.09104,2.09079,2.09082,7000000.0
2008-07-03 11:25:00,2.09079,2.09079,2.09048,2.09074,8000000.0
2008-07-03 11:26:00,2.09113,2.09113,2.09074,2.09084,11000000.0
2008-07-03 11:27:00,2.09079,2.09079,2.09054,2.09058,8000000.0
2008-07-03 11:28:00,2.09052,2.09052,2.09011,2.09011,7000000.0
2008-07-03 11:29:00,2.08986,2.09024,2.08982,2.09024,8000000.0
2008-07-03 11:30:00,2.09023,2.0903,2.09013,2.09015,7000000.0
2008-07-03 11:31:00,2.09012,2.09057,2.09012,2.09041,11000000.0
2008-07-03 11:32:00,2.09062,2.09091,2.09062,2.09091,11000000.0
2008-07-03 11:33:00,2.09092,2.09092,2.0907,2.0908,7000000.0
2008-07-03 11:34:00,2.09101,2.09142,2.09101,2.09139,7000000.0
2008-07-03 11:35:00,2.09126,2.09127,2.09108,2.09112,10000000.0
2008-07-03 11:36:00,2.09114,2.09135,2.09105,2.09105,8000000.0
2008-07-03 11:37:00,2.0913,2.0913,2.09085,2.09091,8000000.0
2008-07-03 11:38:00,2.09097,2.09124,2.09088,2.09124,9000000.0
2008-07-03 11:39:00,2.09126,2.09169,2.09126,2.09168,9000000.0
2008-07-03 11:40:00,2.09179,2.09198,2.09164,2.09198,11000000.0
2008-07-03 11:41:00,2.09108,2.09139,2.0906,2.09139,11000000.0
2008-07-03 11:42:00,2.09132,2.09196,2.09132,2.0918,11000000.0
2008-07-03 11:43:00,2.0918,2.09185,2.09165,2.09166,7000000.0
2008-07-03 11:44:00,2.09175,2.09185,2.09161,2.09185,7000000.0
2008-07-03 11:45:00,2.09183,2.09208,2.09183,2.09208,11000000.0
2008-07-03 11:46:00,2.09187,2.09197,2.09182,2.09185,7000000.0
2008-07-03 11:47:00,2.09188,2.09194,2.09151,2.09151,9000000.0
2008-07-03 11:48:00,2.0918,2.09194,2.09172,2.09172,10000000.0
2008-07-03 11:49:00,2.09196,2.09215,2.09196,2.09212,7000000.0
2008-07-03 11:50:00,2.09195,2.09201,2.09191,2.09191,7000000.0
2008-07-03 11:51:00,2.09213,2.0926,2.09201,2.0926,8000000.0
2008-07-03 11:52:00,2.09243,2.0926,2.09243,2.0926,10000000.0
2008-07-03 11:53:00,2.09263,2.09274,2.09256,2.09271,10000000.0
2008-07-03 11:54:00,2.09268,2.09296,2.09268,2.09296,9000000.0
2008-07-03 11:55:00,2.09291,2.09302,2.09291,2.09298,8000000.0
2008-07-03 11:56:00,2.09296,2.093,2.09285,2.09289,11000000.0
2008-07-03 11:57:00,2.09304,2.0932,2.09304,2.09304,8000000.0
2008-07-03 11:58:00,2.09302,2.09315,2.09289,2.09308,9000000.0
2008-07-03 11:59:00,2.09323,2.09346,2.09319,2.09346,7000000.0
2008-07-03 12:00:00,2.09337,2.09344,2.09317,2.09332,7000000.0
2008-07-03 12:01:00,2.09342,2.09342,2.09307,2.09309,10000000.0
2008-07-03 12:02:00,2.09313,2.09362,2.09308,2.09362,10000000.0
2008-07-03 12:03:00,2.09393,2.09453,2.09393,2.09453,7000000.0
2008-07-03 12:04:00,2.09467,2.09467,2.09367,2.09367,9000000.0
2008-07-03 12:05:00,2.09366,2.09376,2.09356,2.09356,11000000.0
2008-07-03 12:06:00,2.09346,2.09354,2.09332,2.09332,7000000.0
2008-07-03 12:07:00,2.09336,2.0934,2.09322,2.09325,7000000.0
2008-07-03 12:08:00,2.09319,2.09332,2.09312,2.09313,9000000.0
2008-07-03 12:09:00,2.0932,2.09367,2.0932,2.09361,8000000.0
2008-07-03 12:10:00,2.09364,2.0938,2.09364,2.09365,8000000.0
2008-07-03 12:11:00,2.09383,2.09397,2.09366,2.09396,7000000.0
2008-07-03 12:12:00,2.09412,2.09445,2.09412,2.09432,7000000.0
2008-07-03 12:13:00,2.09417,2.0943,2.09387,2.09401,10000000.0
2008-07-03 12:14:00,2.09394,2.09394,2.09352,2.09352,8000000.0
2008-07-03 12:15:00,2.09323,2.09368,2.09314,2.09368,8000000.0
2008-07-03 12:16:00,2.09388,2.09413,2.09369,2.09413,8000000.0
2008-07-03 12:17:00,2.09414,2.09426,2.09409,2.09426,8000000.0
2008-07-03 12:18:00,2.09429,2.0944,2.09424,2.09424,11000000.0
2008-07-03 12:19:00,2.09417,2.09455,2.09417,2.09424,9000000.0
2008-07-03 12:20:00,2.09392,2.09397,2.09367,2.09395,10000000.0
2008-07-03 12:21:00,2.09377,2.09391,2.09204,2.09204,7000000.0
2008-07-03 12:22:00,2.09379,2.09386,2.09349,2.09378,8000000.0
2008-07-03 12:23:00,2.09382,2.09422,2.09382,2.09414,7000000.0
2008-07-03 12:24:00,2.09442,2.0945,2.09438,2.0945,7000000.0
2008-07-03 12:25:00,2.09444,2.09453,2.09431,2.09453,9000000.0
2008-07-03 12:26:00,2.0944,2.09457,2.0944,2.09457,8000000.0
2008-07-03 12:27:00,2.09461,2.09461,2.09422,2.09422,10000000.0
2008-07-03 12:28:00,2.09424,2.09434,2.09415,2.09434,9000000.0
2008-07-03 12:29:00,2.0944,2.0944,2.09421,2.09433,9000000.0
2008-07-03 12:30:00,2.09426,2.09435,2.09406,2.09435,7000000.0
2008-07-03 12:31:00,2.09446,2.09464,2.09435,2.09464,11000000.0
2008-07-03 12:32:00,2.09448,2.09465,2.09448,2.09455,7000000.0
2008-07-03 12:33:00,2.09444,2.09444,2.09418,2.09418,7000000.0
2008-07-03 12:34:00,2.09421,2.09451,2.09421,2.09451,7000000.0
2008-07-03 12:35:00,2.09455,2.09455,2.0944,2.09442,8000000.0
2008-07-03 12:36:00,2.09452,2.09468,2.0945,2.09463,8000000.0
2008-07-03 12:37:00,2.09461,2.09478,2.09455,2.09455,9000000.0
2008-07-03 12:38:00,2.09425,2.09442,2.09405,2.09425,8000000.0
2008-07-03 12:39:00,2.09434,2.09434,2.09411,2.09411,9000000.0
2008-07-03 12:40:00,2.09404,2.0941,2.09351,2.09351,7000000.0
2008-07-03 12:41:00,2.09362,2.0937,2.09358,2.09359,8000000.0
2008-07-03 12:42:00,2.0937,2.09393,2.0937,2.09391,9000000.0
2008-07-03 12:43:00,2.09369,2.09369,2.09286,2.09286,9000000.0
2008-07-03 12:44:00,2.09272,2.09272,2.09254,2.09256,8000000.0
2008-07-03 12:45:00,2.0926,2.09277,2.09235,2.09253,10000000.0
2008-07-03 12:46:00,2.09237,2.09237,2.09202,2.09202,9000000.0
2008-07-03 12:47:00,2.09207,2.09226,2.09192,2.09216,10000000.0
2008-07-03 12:48:00,2.09191,2.09191,2.09157,2.09157,11000000.0
2008-07-03 12:49:00,2.09186,2.09227,2.09186,2.09218,7000000.0
2008-07-03 12:50:00,2.09227,2.09229,2.09192,2.09204,7000000.0
2008-07-03 12:51:00,2.09221,2.09271,2.0921,2.09271,8000000.0
2008-07-03 12:52:00,2.09286,2.09288,2.09242,2.09263,11000000.0
2008-07-03 12:53:00,2.09257,2.09283,2.09257,2.09283,8000000.0
2008-07-03 12:54:00,2.09237,2.09237,2.09218,2.09231,7000000.0
2008-07-03 12:55:00,2.09229,2.09236,2.09223,2.09233,8000000.0
2008-07-03 12:56:00,2.09238,2.09251,2.09233,2.09251,7000000.0
2008-07-03 12:57:00,2.09257,2.0926,2.09242,2.09251,7000000.0
2008-07-03 12:58:00,2.09254,2.09256,2.09238,2.09255,8000000.0
2008-07-03 12:59:00,2.09285,2.09299,2.09282,2.09299,7000000.0
2008-07-03 13:00:00,2.09313,2.0932,2.09308,2.09308,8000000.0
2008-07-03 13:01:00,2.09304,2.09304,2.09262,2.09262,8000000.0
2008-07-03 13:02:00,2.09282,2.09313,2.09268,2.09313,7000000.0
2008-07-03 13:03:00,2.09305,2.09321,2.09305,2.09315,8000000.0
2008-07-03 13:04:00,2.09297,2.09311,2.09297,2.09311,7000000.0
2008-07-03 13:05:00,2.09302,2.09311,2.09269,2.09269,8000000.0
2008-07-03 13:06:00,2.0928,2.09287,2.09268,2.09282,7000000.0
2008-07-03 13:07:00,2.09273,2.09307,2.09273,2.09307,7000000.0
2008-07-03 13:08:00,2.09322,2.09322,2.09296,2.09305,10000000.0
2008-07-03 13:09:00,2.09297,2.09297,2.09274,2.09279,7000000.0
2008-07-03 13:10:00,2.0928,2.09305,2.0928,2.09295,9000000.0
2008-07-03 13:11:00,2.09307,2.09308,2.09279,2.09302,8000000.0
2008-07-03 13:12:00,2.0929,2.09297,2.09267,2.09277,8000000.0
2008-07-03 13:13:00,2.09264,2.09267,2.09255,2.09262,9000000.0
2008-07-03 13:14:00,2.09257,2.09294,2.09257,2.09294,7000000.0
2008-07-03 13:15:00,2.09299,2.09299,2.09254,2.09266,8000000.0
2008-07-03 13:16:00,2.09279,2.09279,2.09251,2.09251,8000000.0
2008-07-03 13:17:00,2.09268,2.09316,2.09268,2.09314,9000000.0
2008-07-03 13:18:00,2.0935,2.0935,2.09315,2.09343,10000000.0
2008-07-03 13:19:00,2.09346,2.0936,2.0934,2.0936,8000000.0
2008-07-03 13:20:00,2.09363,2.09391,2.09363,2.09391,8000000.0
2008-07-03 13:21:00,2.09394,2.09394,2.09351,2.09351,7000000.0
2008-07-03 13:22:00,2.09342,2.09342,2.09287,2.09296,11000000.0
2008-07-03 13:23:00,2.09349,2.09363,2.09342,2.09361,8000000.0
2008-07-03 13:24:00,2.09359,2.09366,2.09357,2.09366,7000000.0
2008-07-03 13:25:00,2.09366,2.09399,2.09366,2.0938,11000000.0
2008-07-03 13:26:00,2.09387,2.09398,2.09365,2.09398,10000000.0
2008-07-03 13:27:00,2.09408,2.09408,2.09376,2.09376,8000000.0
2008-07-03 13:28:00,2.09409,2.09416,2.09346,2.09346,21000000.0
2008-07-03 13:29:00,2.09369,2.09393,2.09369,2.0937,17000000.0
2008-07-03 13:30:00,2.09358,2.09358,2.09323,2.09323,7000000.0
2008-07-03 13:31:00,2.09333,2.09366,2.09323,2.09366,9000000.0
2008-07-03 13:32:00,2.0946,2.0946,2.09438,2.09454,14000000.0
2008-07-03 13:33:00,2.09433,2.09456,2.09433,2.09439,14000000.0
2008-07-03 13:34:00,2.09478,2.09562,2.09478,2.09562,31000000.0
2008-07-03 13:35:00,2.09557,2.09559,2.09503,2.09503,17000000.0
2008-07-03 13:36:00,2.09504,2.09577,2.09504,2.09576,24000000.0
2008-07-03 13:37:00,2.09549,2.09549,2.09491,2.0951,10000000.0
2008-07-03 13:38:00,2.09543,2.09572,2.09537,2.09538,18000000.0
2008-07-03 13:39:00,2.09531,2.09531,2.09471,2.09487,15000000.0
2008-07-03 13:40:00,2.09523,2.09523,2.09469,2.09469,29000000.0
2008-07-03 13:41:00,2.09455,2.09479,2.09454,2.09479,13000000.0
2008-07-03 13:42:00,2.09471,2.09493,2.09471,2.09479,8000000.0
2008-07-03 13:43:00,2.0946,2.09477,2.09449,2.09456,10000000.0
2008-07-03 13:44:00,2.09368,2.09372,2.09325,2.09367,26000000.0
2008-07-03 13:45:00,2.09333,2.09394,2.09299,2.09356,22000000.0
2008-07-03 13:46:00,2.09328,2.09492,2.09328,2.0949,19000000.0
2008-07-03 13:47:00,2.09486,2.09486,2.09435,2.09439,17000000.0
2008-07-03 13:48:00,2.0941,2.0941,2.09402,2.09407,22000000.0
2008-07-03 13:49:00,2.0939,2.09415,2.09386,2.09399,24000000.0
2008-07-03 13:50:00,2.09386,2.09386,2.09373,2.09375,15000000.0
2008-07-03 13:51:00,2.09351,2.09351,2.09319,2.09324,22000000.0
2008-07-03 13:52:00,2.09323,2.09376,2.09323,2.09367,32000000.0
2008-07-03 13:53:00,2.09351,2.09354,2.09342,2.09342,28000000.0
2008-07-03 13:54:00,2.09355,2.09355,2.09327,2.09327,31000000.0
2008-07-03 13:55:00,2.09341,2.09352,2.09341,2.09348,20000000.0
2008-07-03 13:56:00,2.09336,2.094,2.09336,2.09348,24000000.0
2008-07-03 13:57:00,2.09344,2.09375,2.09312,2.09329,34000000.0
2008-07-03 13:58:00,2.09345,2.09345,2.09326,2.09335,16000000.0
2008-07-03 13:59:00,2.09381,2.0941,2.09381,2.09408,30000000.0
2008-07-03 14:00:00,2.0941,2.0941,2.09353,2.09358,39000000.0
2008-07-03 14:01:00,2.09376,2.09376,2.09292,2.09295,30000000.0
2008-07-03 14:02:00,2.09287,2.09287,2.09271,2.09278,19000000.0
2008-07-03 14:03:00,2.09337,2.09349,2.09305,2.09305,23000000.0
2008-07-03 14:04:00,2.09329,2.09408,2.09329,2.09386,33000000.0
2008-07-03 14:05:00,2.09372,2.09395,2.09358,2.09386,28000000.0
2008-07-03 14:06:00,2.09406,2.09406,2.09345,2.0935,31000000.0
2008-07-03 14:07:00,2.09307,2.09332,2.09295,2.09322,31000000.0
2008-07-03 14:08:00,2.09325,2.09325,2.09295,2.09297,27000000.0
2008-07-03 14:09:00,2.09301,2.09316,2.09288,2.09296,27000000.0
2008-07-03 14:10:00,2.09282,2.09304,2.09277,2.09301,24000000.0
2008-07-03 14:11:00,2.09308,2.09319,2.09304,2.09314,21000000.0
2008-07-03 14:12:00,2.09294,2.09309,2.09288,2.09288,22000000.0
2008-07-03 14:13:00,2.09291,2.09309,2.09276,2.09309,13000000.0
2008-07-03 14:14:00,2.09285,2.09303,2.09268,2.09268,21000000.0
2008-07-03 14:15:00,2.09258,2.09275,2.09246,2.09246,25000000.0
2008-07-03 14:16:00,2.09241,2.09276,2.0924,2.09255,26000000.0
2008-07-03 14:17:00,2.09285,2.09295,2.09275,2.09284,32000000.0
2008-07-03 14:18:00,2.09293,2.09321,2.09293,2.0931,27000000.0
2008-07-03 14:19:00,2.09285,2.09285,2.09172,2.09172,35000000.0
2008-07-03 14:20:00,2.09181,2.09228,2.09181,2.09207,32000000.0
2008-07-03 14:21:00,2.09211,2.09226,2.09207,2.09207,39000000.0
2008-07-03 14:22:00,2.09198,2.09228,2.09198,2.09228,22000000.0
2008-07-03 14:23:00,2.09222,2.09231,2.09196,2.09201,40000000.0
2008-07-03 14:24:00,2.0919,2.09197,2.09168,2.09197,10000000.0
2008-07-03 14:25:00,2.09188,2.09242,2.09188,2.09238,35000000.0
2008-07-03 14:26:00,2.09224,2.0927,2.09224,2.09259,18000000.0
2008-07-03 14:27:00,2.09291,2.09368,2.09291,2.09314,28000000.0
2008-07-03 14:28:00,2.09284,2.09284,2.0917,2.09171,21000000.0
2008-07-03 14:29:00,2.09164,2.09193,2.09137,2.09137,16000000.0
2008-07-03 14:30:00,2.08921,2.09248,2.08921,2.09248,25000000.0
2008-07-03 14:31:00,2.09173,2.09259,2.09171,2.09171,26000000.0
2008-07-03 14:32:00,2.09162,2.09246,2.09158,2.0918,32000000.0
2008-07-03 14:33:00,2.09182,2.09206,2.09125,2.09125,20000000.0
2008-07-03 14:34:00,2.09169,2.09236,2.09033,2.09033,25000000.0
2008-07-03 14:35:00,2.09014,2.09064,2.0898,2.09064,23000000.0
2008-07-03 14:36:00,2.09074,2.09095,2.09028,2.09028,11000000.0
2008-07-03 14:37:00,2.09074,2.09105,2.09036,2.09036,41000000.0
2008-07-03 14:38:00,2.09012,2.09012,2.08911,2.08978,54000000.0
2008-07-03 14:39:00,2.08991,2.08991,2.08859,2.08903,36000000.0
2008-07-03 14:40:00,2.08872,2.08955,2.08872,2.08955,36000000.0
2008-07-03 14:41:00,2.08917,2.08957,2.08906,2.08906,41000000.0
2008-07-03 14:42:00,2.08871,2.08899,2.08867,2.08899,19000000.0
2008-07-03 14:43:00,2.08923,2.08923,2.08842,2.08842,20000000.0
2008-07-03 14:44:00,2.08784,2.08793,2.08771,2.08771,25000000.0
2008-07-03 14:45:00,2.08733,2.0879,2.08723,2.0879,33000000.0
2008-07-03 14:46:00,2.08833,2.0885,2.08824,2.08824,11000000.0
2008-07-03 14:47:00,2.08794,2.08794,2.08718,2.08718,7000000.0
2008-07-03 14:48:00,2.0872,2.08829,2.0872,2.08784,21000000.0
2008-07-03 14:49:00,2.08764,2.08764,2.08691,2.08691,32000000.0
2008-07-03 14:50:00,2.08725,2.08754,2.08639,2.08639,33000000.0
2008-07-03 14:51:00,2.08581,2.08622,2.08518,2.08518,37000000.0
2008-07-03 14:52:00,2.08402,2.08402,2.08296,2.08334,17000000.0
2008-07-03 14:53:00,2.08271,2.08276,2.08216,2.08217,22000000.0
2008-07-03 14:54:00,2.08342,2.08342,2.08304,2.08309,17000000.0
2008-07-03 14:55:00,2.08358,2.08364,2.08157,2.08161,7000000.0
2008-07-03 14:56:00,2.08265,2.08283,2.08226,2.08226,21000000.0
2008-07-03 14:57:00,2.08218,2.08305,2.08206,2.08305,12000000.0
2008-07-03 14:58:00,2.08274,2.08274,2.08126,2.08126,31000000.0
2008-07-03 14:59:00,2.08102,2.08169,2.081,2.08169,20000000.0
2008-07-03 15:00:00,2.08171,2.08171,2.08106,2.08109,32000000.0
2008-07-03 15:01:00,2.08108,2.08136,2.08103,2.0812,14000000.0
2008-07-03 15:02:00,2.08104,2.08165,2.08097,2.08128,26000000.0
2008-07-03 15:03:00,2.08178,2.08214,2.08157,2.08157,30000000.0
2008-07-03 15:04:00,2.08173,2.08186,2.08147,2.08151,29000000.0
2008-07-03 15:05:00,2.08109,2.08148,2.08109,2.08116,28000000.0
2008-07-03 15:06:00,2.08098,2.08151,2.08098,2.08151,16000000.0
2008-07-03 15:07:00,2.0813,2.08167,2.0813,2.08165,26000000.0
2008-07-03 15:08:00,2.08201,2.08222,2.08179,2.08222,25000000.0
2008-07-03 15:09:00,2.08211,2.08219,2.082,2.08213,34000000.0
2008-07-03 15:10:00,2.08203,2.08257,2.08203,2.08243,36000000.0
2008-07-03 15:11:00,2.08233,2.08233,2.08153,2.08173,27000000.0
2008-07-03 15:12:00,2.08116,2.08188,2.08051,2.08188,26000000.0
2008-07-03 15:13:00,2.08183,2.08183,2.08127,2.08143,41000000.0
2008-07-03 15:14:00,2.08149,2.08155,2.08095,2.08155,30000000.0
2008-07-03 15:15:00,2.08197,2.08211,2.08197,2.08211,21000000.0
2008-07-03 15:16:00,2.08208,2.08208,2.08174,2.08182,9000000.0
2008-07-03 15:17:00,2.08199,2.08267,2.08181,2.08267,26000000.0
2008-07-03 15:18:00,2.0828,2.08304,2.0828,2.08302,10000000.0
2008-07-03 15:19:00,2.08319,2.08372,2.08319,2.08372,16000000.0
2008-07-03 15:20:00,2.08401,2.08401,2.08271,2.08271,20000000.0
2008-07-03 15:21:00,2.08194,2.08307,2.08194,2.08298,12000000.0
2008-07-03 15:22:00,2.08385,2.08408,2.08338,2.08338,22000000.0
2008-07-03 15:23:00,2.08277,2.08277,2.08209,2.08219,36000000.0
2008-07-03 15:24:00,2.08208,2.08221,2.08201,2.08201,20000000.0
2008-07-03 15:25:00,2.08204,2.08204,2.08086,2.08086,14000000.0
2008-07-03 15:26:00,2.08095,2.08139,2.08095,2.08099,40000000.0
2008-07-03 15:27:00,2.0813,2.08147,2.08101,2.08101,32000000.0
2008-07-03 15:28:00,2.08103,2.08136,2.08096,2.08134,55000000.0
2008-07-03 15:29:00,2.08049,2.08095,2.07903,2.07904,47000000.0
2008-07-03 15:30:00,2.07877,2.08087,2.07877,2.08087,71000000.0
2008-07-03 15:31:00,2.08132,2.08168,2.08113,2.08168,58000000.0
2008-07-03 15:32:00,2.08187,2.08203,2.08158,2.08158,25000000.0
2008-07-03 15:33:00,2.08175,2.08204,2.08175,2.08191,32000000.0
2008-07-03 15:34:00,2.08239,2.08239,2.0816,2.08187,22000000.0
2008-07-03 15:35:00,2.08189,2.08194,2.0817,2.08191,30000000.0
2008-07-03 15:36:00,2.08184,2.08202,2.08177,2.08202,23000000.0
2008-07-03 15:37:00,2.08206,2.08214,2.0819,2.08202,24000000.0
2008-07-03 15:38:00,2.082,2.082,2.0818,2.08191,61000000.0
2008-07-03 15:39:00,2.08195,2.08205,2.08171,2.08202,40000000.0
2008-07-03 15:40:00,2.08207,2.08207,2.08179,2.08179,37000000.0
2008-07-03 15:41:00,2.08219,2.08253,2.08219,2.08237,43000000.0
2008-07-03 15:42:00,2.08234,2.08235,2.08225,2.08229,41000000.0
2008-07-03 15:43:00,2.08223,2.08226,2.08211,2.08219,30000000.0
2008-07-03 15:44:00,2.08157,2.08186,2.08145,2.08186,29000000.0
2008-07-03 15:45:00,2.08204,2.08296,2.08204,2.08284,36000000.0
2008-07-03 15:46:00,2.08297,2.08375,2.08297,2.08364,24000000.0
2008-07-03 15:47:00,2.08284,2.08284,2.0827,2.08282,31000000.0
2008-07-03 15:48:00,2.08298,2.083,2.08284,2.08291,33000000.0
2008-07-03 15:49:00,2.08265,2.08285,2.08265,2.08284,25000000.0
2008-07-03 15:50:00,2.08284,2.08284,2.08261,2.08261,11000000.0
2008-07-03 15:51:00,2.0825,2.0825,2.08206,2.08211,37000000.0
2008-07-03 15:52:00,2.08196,2.08196,2.08166,2.08166,23000000.0
2008-07-03 15:53:00,2.08205,2.08205,2.08165,2.08165,15000000.0
2008-07-03 15:54:00,2.08168,2.08198,2.08168,2.0819,26000000.0
2008-07-03 15:55:00,2.08178,2.08189,2.08175,2.0818,33000000.0
2008-07-03 15:56:00,2.08168,2.08168,2.08097,2.08097,36000000.0
2008-07-03 15:57:00,2.08086,2.08092,2.08076,2.08076,34000000.0
2008-07-03 15:58:00,2.08045,2.08045,2.07966,2.07966,24000000.0
2008-07-03 15:59:00,2.07929,2.07948,2.07911,2.07948,23000000.0
2008-07-03 16:00:00,2.08052,2.08052,2.07977,2.08046,51000000.0
2008-07-03 16:01:00,2.08153,2.08199,2.08153,2.08177,31000000.0
2008-07-03 16:02:00,2.08216,2.0835,2.08203,2.0835,29000000.0
2008-07-03 16:03:00,2.08375,2.08375,2.08299,2.08345,51000000.0
2008-07-03 16:04:00,2.08366,2.08375,2.08326,2.08326,38000000.0
2008-07-03 16:05:00,2.08281,2.08281,2.08209,2.08209,37000000.0
2008-07-03 16:06:00,2.08206,2.08206,2.08184,2.08186,33000000.0
2008-07-03 16:07:00,2.08181,2.08233,2.08181,2.08233,37000000.0
2008-07-03 16:08:00,2.0826,2.0826,2.08238,2.08258,37000000.0
2008-07-03 16:09:00,2.08252,2.08252,2.08189,2.08198,44000000.0
2008-07-03 16:10:00,2.08158,2.08158,2.08088,2.08103,41000000.0
2008-07-03 16:11:00,2.08102,2.08102,2.08074,2.08093,27000000.0
2008-07-03 16:12:00,2.08093,2.08093,2.08018,2.08018,22000000.0
2008-07-03 16:13:00,2.08077,2.08136,2.08077,2.08136,38000000.0
2008-07-03 16:14:00,2.08138,2.08138,2.08123,2.08138,41000000.0
2008-07-03 16:15:00,2.08112,2.08112,2.08093,2.08102,42000000.0
2008-07-03 16:16:00,2.08095,2.08117,2.08095,2.08117,45000000.0
2008-07-03 16:17:00,2.0812,2.0812,2.08099,2.08099,22000000.0
2008-07-03 16:18:00,2.08088,2.08088,2.08047,2.08054,49000000.0
2008-07-03 16:19:00,2.07995,2.07995,2.07949,2.07955,27000000.0
2008-07-03 16:20:00,2.07999,2.08019,2.07945,2.07945,52000000.0
2008-07-03 16:21:00,2.08,2.08,2.07943,2.07943,37000000.0
2008-07-03 16:22:00,2.07948,2.07994,2.07948,2.07972,50000000.0
2008-07-03 16:23:00,2.07978,2.07993,2.0796,2.07993,48000000.0
2008-07-03 16:24:00,2.08012,2.08012,2.07974,2.07976,44000000.0
2008-07-03 16:25:00,2.08002,2.08023,2.07983,2.08023,28000000.0
2008-07-03 16:26:00,2.08025,2.08053,2.08007,2.08053,41000000.0
2008-07-03 16:27:00,2.08079,2.08079,2.07996,2.08029,46000000.0
2008-07-03 16:28:00,2.08017,2.08057,2.08017,2.08036,34000000.0
2008-07-03 16:29:00,2.08023,2.08028,2.07992,2.07992,24000000.0
2008-07-03 16:30:00,2.07931,2.07935,2.079,2.07904,43000000.0
2008-07-03 16:31:00,2.07852,2.07852,2.07773,2.07779,36000000.0
2008-07-03 16:32:00,2.07754,2.07796,2.07741,2.0775,34000000.0
2008-07-03 16:33:00,2.07742,2.07764,2.07723,2.07731,41000000.0
2008-07-03 16:34:00,2.07721,2.07747,2.07703,2.0772,29000000.0
2008-07-03 16:35:00,2.07751,2.07761,2.07727,2.07727,53000000.0
2008-07-03 16:36:00,2.07736,2.07736,2.07695,2.07712,43000000.0
2008-07-03 16:37:00,2.07775,2.07791,2.07757,2.07773,56000000.0
2008-07-03 16:38:00,2.07795,2.07833,2.07791,2.07833,34000000.0
2008-07-03 16:39:00,2.07849,2.07895,2.07702,2.07702,43000000.0
2008-07-03 16:40:00,2.07715,2.07715,2.07676,2.07684,63000000.0
2008-07-03 16:41:00,2.07682,2.07712,2.07671,2.07702,44000000.0
2008-07-03 16:42:00,2.07721,2.07762,2.07718,2.07718,57000000.0
2008-07-03 16:43:00,2.07676,2.0769,2.07656,2.07668,20000000.0
2008-07-03 16:44:00,2.07665,2.07669,2.07634,2.07658,34000000.0
2008-07-03 16:45:00,2.07642,2.07647,2.07613,2.07613,41000000.0
2008-07-03 16:46:00,2.07608,2.07618,2.07598,2.07601,59000000.0
2008-07-03 16:47:00,2.07598,2.07687,2.07598,2.07687,55000000.0
2008-07-03 16:48:00,2.07671,2.07671,2.07627,2.07649,46000000.0
2008-07-03 16:49:00,2.07676,2.07676,2.07612,2.07645,35000000.0
2008-07-03 16:50:00,2.07625,2.07625,2.07577,2.07577,45000000.0
2008-07-03 16:51:00,2.07547,2.07548,2.07509,2.07509,30000000.0
2008-07-03 16:52:00,2.07492,2.07499,2.07478,2.07499,30000000.0
2008-07-03 16:53:00,2.07517,2.07574,2.07517,2.07548,19000000.0
2008-07-03 16:54:00,2.07514,2.07514,2.07462,2.07462,18000000.0
2008-07-03 16:55:00,2.07457,2.07526,2.07457,2.07526,40000000.0
2008-07-03 16:56:00,2.07549,2.07583,2.07544,2.07583,37000000.0
2008-07-03 16:57:00,2.07571,2.07571,2.07492,2.07492,17000000.0
2008-07-03 16:58:00,2.07467,2.07527,2.07467,2.07527,45000000.0
2008-07-03 16:59:00,2.07477,2.07477,2.07393,2.07435,39000000.0
2008-07-03 17:00:00,2.07583,2.07669,2.07583,2.07605,47000000.0
2008-07-03 17:01:00,2.0759,2.07612,2.07567,2.07576,26000000.0
2008-07-03 17:02:00,2.07593,2.07597,2.07573,2.07582,33000000.0
2008-07-03 17:03:00,2.07587,2.07609,2.07582,2.07609,33000000.0
2008-07-03 17:04:00,2.07602,2.07634,2.07602,2.07634,37000000.0
2008-07-03 17:05:00,2.07633,2.07633,2.07608,2.07614,35000000.0
2008-07-03 17:06:00,2.07604,2.0761,2.07591,2.07597,46000000.0
2008-07-03 17:07:00,2.07595,2.0761,2.07559,2.07559,33000000.0
2008-07-03 17:08:00,2.07564,2.07571,2.07557,2.07563,45000000.0
2008-07-03 17:09:00,2.0759,2.07596,2.07569,2.07586,47000000.0
2008-07-03 17:10:00,2.07564,2.07564,2.07511,2.07537,36000000.0
2008-07-03 17:11:00,2.07546,2.07564,2.07524,2.07564,44000000.0
2008-07-03 17:12:00,2.07565,2.07565,2.07401,2.07401,23000000.0
2008-07-03 17:13:00,2.07436,2.07511,2.07436,2.07511,35000000.0
2008-07-03 17:14:00,2.07529,2.07585,2.07529,2.07562,27000000.0
2008-07-03 17:15:00,2.07505,2.07533,2.07505,2.07533,26000000.0
2008-07-03 17:16:00,2.07542,2.07594,2.07542,2.0757,27000000.0
2008-07-03 17:17:00,2.07551,2.07551,2.07508,2.07509,38000000.0
2008-07-03 17:18:00,2.07526,2.07529,2.0751,2.0751,29000000.0
2008-07-03 17:19:00,2.07486,2.07486,2.07452,2.07452,19000000.0
2008-07-03 17:20:00,2.07439,2.07446,2.07425,2.07429,29000000.0
2008-07-03 17:21:00,2.07425,2.07425,2.07399,2.07399,26000000.0
2008-07-03 17:22:00,2.07389,2.07404,2.07382,2.07404,30000000.0
2008-07-03 17:23:00,2.07449,2.07468,2.0744,2.07452,32000000.0
2008-07-03 17:24:00,2.07453,2.07465,2.07445,2.07454,23000000.0
2008-07-03 17:25:00,2.07473,2.07515,2.07473,2.07515,20000000.0
2008-07-03 17:26:00,2.07513,2.07525,2.07465,2.07506,18000000.0
2008-07-03 17:27:00,2.07486,2.07486,2.07468,2.07481,44000000.0
2008-07-03 17:28:00,2.07454,2.07454,2.0743,2.07439,39000000.0
2008-07-03 17:29:00,2.07485,2.0749,2.07446,2.07471,36000000.0
2008-07-03 17:30:00,2.07441,2.07441,2.07381,2.07381,61000000.0
2008-07-03 17:31:00,2.07367,2.07419,2.07367,2.07382,62000000.0
2008-07-03 17:32:00,2.07396,2.07442,2.07392,2.07442,54000000.0
2008-07-03 17:33:00,2.07452,2.07473,2.07441,2.07473,64000000.0
2008-07-03 17:34:00,2.07501,2.07501,2.07476,2.07488,60000000.0
2008-07-03 17:35:00,2.07482,2.07485,2.07463,2.07485,43000000.0
2008-07-03 17:36:00,2.07446,2.07446,2.07425,2.07436,58000000.0
2008-07-03 17:37:00,2.0744,2.07441,2.0743,2.07436,47000000.0
2008-07-03 17:38:00,2.0753,2.07578,2.0753,2.07568,44000000.0
2008-07-03 17:39:00,2.07582,2.07582,2.07531,2.07537,41000000.0
2008-07-03 17:40:00,2.07557,2.07588,2.07557,2.07588,59000000.0
2008-07-03 17:41:00,2.07598,2.07612,2.07595,2.07595,50000000.0
2008-07-03 17:42:00,2.07631,2.07646,2.07624,2.07627,37000000.0
2008-07-03 17:43:00,2.07612,2.07614,2.07609,2.07609,33000000.0
2008-07-03 17:44:00,2.07604,2.07634,2.07598,2.07634,46000000.0
2008-07-03 17:45:00,2.07645,2.07645,2.07595,2.07595,49000000.0
2008-07-03 17:46:00,2.07592,2.07598,2.07587,2.07596,56000000.0
2008-07-03 17:47:00,2.07569,2.07583,2.07557,2.07563,65000000.0
2008-07-03 17:48:00,2.07558,2.07558,2.07536,2.07554,61000000.0
2008-07-03 17:49:00,2.07612,2.07628,2.07604,2.07604,72000000.0
2008-07-03 17:50:00,2.07614,2.07632,2.07613,2.07621,53000000.0
2008-07-03 17:51:00,2.07592,2.07644,2.07592,2.07644,54000000.0
2008-07-03 17:52:00,2.07639,2.07657,2.07639,2.07657,51000000.0
2008-07-03 17:53:00,2.07667,2.07671,2.07657,2.07657,42000000.0
2008-07-03 17:54:00,2.07633,2.07633,2.07584,2.07586,32000000.0
2008-07-03 17:55:00,2.07591,2.07599,2.07591,2.07599,32000000.0
2008-07-03 17:56:00,2.07604,2.07604,2.07587,2.07587,47000000.0
2008-07-03 17:57:00,2.07581,2.07655,2.07581,2.07652,34000000.0
2008-07-03 17:58:00,2.07635,2.07635,2.07618,2.07618,44000000.0
2008-07-03 17:59:00,2.07609,2.07614,2.07603,2.07603,39000000.0
2008-07-03 18:00:00,2.076,2.07629,2.076,2.07629,32000000.0
2008-07-03 18:01:00,2.07663,2.07673,2.0764,2.07673,52000000.0
2008-07-03 18:02:00,2.07672,2.07688,2.0767,2.07688,30000000.0
2008-07-03 18:03:00,2.07679,2.07679,2.07661,2.07677,38000000.0
2008-07-03 18:04:00,2.0765,2.07651,2.07636,2.07636,38000000.0
2008-07-03 18:05:00,2.07638,2.07638,2.07626,2.07633,36000000.0
2008-07-03 18:06:00,2.07623,2.07623,2.07605,2.07605,32000000.0
2008-07-03 18:07:00,2.076,2.076,2.07566,2.07566,38000000.0
2008-07-03 18:08:00,2.07578,2.076,2.07551,2.07551,56000000.0
2008-07-03 18:09:00,2.07552,2.07552,2.07538,2.07547,34000000.0
2008-07-03 18:10:00,2.07541,2.07567,2.07541,2.07554,26000000.0
2008-07-03 18:11:00,2.07532,2.07551,2.07532,2.07551,34000000.0
2008-07-03 18:12:00,2.07548,2.07548,2.07513,2.07515,24000000.0
2008-07-03 18:13:00,2.07505,2.07533,2.07505,2.07512,30000000.0
2008-07-03 18:14:00,2.07493,2.07495,2.07483,2.07495,22000000.0
2008-07-03 18:15:00,2.07502,2.0751,2.075,2.0751,21000000.0
2008-07-03 18:16:00,2.07507,2.07528,2.07502,2.07502,66000000.0
2008-07-03 18:17:00,2.07497,2.07506,2.07488,2.07497,60000000.0
2008-07-03 18:18:00,2.07489,2.07489,2.07451,2.07467,33000000.0
2008-07-03 18:19:00,2.07461,2.07468,2.07451,2.07458,46000000.0
2008-07-03 18:20:00,2.07456,2.07468,2.07453,2.07466,61000000.0
2008-07-03 18:21:00,2.07447,2.07455,2.07406,2.07406,37000000.0
2008-07-03 18:22:00,2.07374,2.07378,2.07343,2.07343,49000000.0
2008-07-03 18:23:00,2.07324,2.07398,2.07318,2.07398,34000000.0
2008-07-03 18:24:00,2.07404,2.07452,2.07396,2.07452,47000000.0
2008-07-03 18:25:00,2.07464,2.07471,2.07455,2.07468,31000000.0
2008-07-03 18:26:00,2.07483,2.07509,2.07467,2.07467,43000000.0
2008-07-03 18:27:00,2.07476,2.0749,2.07473,2.07473,35000000.0
2008-07-03 18:28:00,2.07488,2.07488,2.07462,2.07462,18000000.0
2008-07-03 18:29:00,2.07459,2.07467,2.07443,2.07449,24000000.0
2008-07-03 18:30:00,2.07461,2.07468,2.07446,2.07468,32000000.0
2008-07-03 18:31:00,2.07476,2.07491,2.07453,2.07479,46000000.0
2008-07-03 18:32:00,2.07501,2.07544,2.07501,2.07544,55000000.0
2008-07-03 18:33:00,2.07534,2.07551,2.07534,2.07551,29000000.0
2008-07-03 18:34:00,2.07566,2.07604,2.07566,2.07604,32000000.0
2008-07-03 18:35:00,2.07597,2.07597,2.07537,2.07542,47000000.0
2008-07-03 18:36:00,2.07538,2.0754,2.07524,2.07531,65000000.0
2008-07-03 18:37:00,2.0754,2.07546,2.0753,2.07546,63000000.0
2008-07-03 18:38:00,2.0754,2.07548,2.07517,2.07517,61000000.0
2008-07-03 18:39:00,2.07528,2.07546,2.0752,2.07537,37000000.0
2008-07-03 18:40:00,2.07544,2.07563,2.07532,2.07563,52000000.0
2008-07-03 18:41:00,2.07558,2.07579,2.07549,2.0757,68000000.0
2008-07-03 18:42:00,2.07584,2.07611,2.07564,2.07611,40000000.0
2008-07-03 18:43:00,2.07602,2.07615,2.076,2.07613,39000000.0
2008-07-03 18:44:00,2.0762,2.0762,2.07589,2.07589,33000000.0
2008-07-03 18:45:00,2.07615,2.07671,2.07615,2.07671,57000000.0
2008-07-03 18:46:00,2.0766,2.07692,2.0766,2.07692,61000000.0
2008-07-03 18:47:00,2.07695,2.07695,2.07661,2.07661,41000000.0
2008-07-03 18:48:00,2.07628,2.07635,2.07618,2.07618,26000000.0
2008-07-03 18:49:00,2.0762,2.07635,2.07618,2.07631,31000000.0
2008-07-03 18:50:00,2.07632,2.07632,2.07615,2.07629,37000000.0
2008-07-03 18:51:00,2.07584,2.07584,2.07554,2.07554,17000000.0
2008-07-03 18:52:00,2.07626,2.0765,2.07599,2.07631,33000000.0
2008-07-03 18:53:00,2.0762,2.0762,2.07589,2.07606,31000000.0
2008-07-03 18:54:00,2.07628,2.0764,2.07625,2.0764,11000000.0
2008-07-03 18:55:00,2.07652,2.07663,2.07641,2.07649,22000000.0
2008-07-03 18:56:00,2.07536,2.07657,2.07536,2.076,16000000.0
2008-07-03 18:57:00,2.07644,2.07657,2.07637,2.0765,15000000.0
2008-07-03 18:58:00,2.07648,2.07652,2.07638,2.07639,19000000.0
2008-07-03 18:59:00,2.07647,2.07702,2.07647,2.07702,26000000.0
2008-07-03 19:00:00,2.07713,2.07728,2.077,2.07728,12000000.0
2008-07-03 19:01:00,2.07736,2.07739,2.07716,2.07716,18000000.0
2008-07-03 19:02:00,2.07717,2.07718,2.077,2.07718,23000000.0
2008-07-03 19:03:00,2.07719,2.07723,2.07714,2.07714,21000000.0
2008-07-03 19:04:00,2.07705,2.07734,2.07705,2.07734,55000000.0
2008-07-03 19:05:00,2.07732,2.07744,2.07723,2.07736,42000000.0
2008-07-03 19:06:00,2.07705,2.07723,2.07684,2.07684,63000000.0
2008-07-03 19:07:00,2.07664,2.07667,2.07622,2.07622,39000000.0
2008-07-03 19:08:00,2.07602,2.0761,2.076,2.07607,32000000.0
2008-07-03 19:09:00,2.07593,2.07627,2.07587,2.07594,56000000.0
2008-07-03 19:10:00,2.07587,2.07607,2.07586,2.07607,27000000.0
2008-07-03 19:11:00,2.0764,2.07671,2.07633,2.07648,36000000.0
2008-07-03 19:12:00,2.07644,2.07653,2.07644,2.07653,25000000.0
2008-07-03 19:13:00,2.07647,2.07647,2.07629,2.07629,23000000.0
2008-07-03 19:14:00,2.07616,2.07625,2.0761,2.0762,37000000.0
2008-07-03 19:15:00,2.07614,2.07614,2.07595,2.07603,17000000.0
2008-07-03 19:16:00,2.07597,2.07598,2.07589,2.07589,23000000.0
2008-07-03 19:17:00,2.07625,2.07638,2.07625,2.07633,17000000.0
2008-07-03 19:18:00,2.07641,2.07649,2.0764,2.07649,30000000.0
2008-07-03 19:19:00,2.07632,2.0765,2.07632,2.0765,36000000.0
2008-07-03 19:20:00,2.07662,2.07689,2.07662,2.07684,23000000.0
2008-07-03 19:21:00,2.07701,2.07701,2.07677,2.0769,21000000.0
2008-07-03 19:22:00,2.07699,2.07715,2.07689,2.07711,25000000.0
2008-07-03 19:23:00,2.07746,2.07747,2.07734,2.07734,12000000.0
2008-07-03 19:24:00,2.07695,2.07701,2.07663,2.07695,39000000.0
2008-07-03 19:25:00,2.07705,2.07728,2.07701,2.07725,49000000.0
2008-07-03 19:26:00,2.07726,2.07731,2.07721,2.07721,48000000.0
2008-07-03 19:27:00,2.07719,2.07735,2.07708,2.07708,51000000.0
2008-07-03 19:28:00,2.077,2.077,2.0768,2.07682,40000000.0
2008-07-03 19:29:00,2.07684,2.07685,2.0766,2.07676,28000000.0
2008-07-03 19:30:00,2.07681,2.07681,2.07609,2.07609,32000000.0
2008-07-03 19:31:00,2.07596,2.07629,2.07596,2.07629,28000000.0
2008-07-03 19:32:00,2.07662,2.07679,2.07655,2.07679,31000000.0
2008-07-03 19:33:00,2.07648,2.07648,2.07636,2.07638,14000000.0
2008-07-03 19:34:00,2.07561,2.07678,2.07561,2.07678,49000000.0
2008-07-03 19:35:00,2.07626,2.07628,2.07617,2.07622,28000000.0
2008-07-03 19:36:00,2.07616,2.0762,2.07613,2.07614,16000000.0
2008-07-03 19:37:00,2.07615,2.07622,2.07606,2.07619,26000000.0
2008-07-03 19:38:00,2.07616,2.07631,2.07616,2.07626,18000000.0
2008-07-03 19:39:00,2.07629,2.07629,2.07605,2.07618,13000000.0
2008-07-03 19:40:00,2.07605,2.07617,2.07595,2.07615,16000000.0
2008-07-03 19:41:00,2.07601,2.07608,2.07596,2.07607,17000000.0
2008-07-03 19:42:00,2.07562,2.07616,2.07562,2.07616,19000000.0
2008-07-03 19:43:00,2.07592,2.07636,2.07592,2.07636,21000000.0
2008-07-03 19:44:00,2.07622,2.07632,2.0762,2.07628,21000000.0
2008-07-03 19:45:00,2.07603,2.0761,2.07585,2.07595,33000000.0
2008-07-03 19:46:00,2.07567,2.07667,2.07567,2.07667,18000000.0
2008-07-03 19:47:00,2.0764,2.07678,2.0764,2.07665,22000000.0
2008-07-03 19:48:00,2.07662,2.07662,2.07635,2.07638,18000000.0
2008-07-03 19:49:00,2.07624,2.07624,2.07592,2.07592,27000000.0
2008-07-03 19:50:00,2.07581,2.07581,2.07569,2.07572,23000000.0
2008-07-03 19:51:00,2.07584,2.07584,2.07554,2.07554,25000000.0
2008-07-03 19:52:00,2.07548,2.07548,2.07489,2.0749,15000000.0
2008-07-03 19:53:00,2.07547,2.07547,2.07538,2.07545,21000000.0
2008-07-03 19:54:00,2.0755,2.07559,2.0755,2.07552,9000000.0
2008-07-03 19:55:00,2.07529,2.07538,2.07509,2.07538,30000000.0
2008-07-03 19:56:00,2.07554,2.07554,2.07543,2.07546,20000000.0
2008-07-03 19:57:00,2.07548,2.07548,2.07541,2.07544,12000000.0
2008-07-03 19:58:00,2.07548,2.0756,2.07547,2.07551,13000000.0
2008-07-03 19:59:00,2.07507,2.07573,2.07507,2.07562,31000000.0
2008-07-03 20:00:00,2.07538,2.07572,2.07538,2.07544,23000000.0
2008-07-03 20:01:00,2.07557,2.07563,2.07531,2.07531,13000000.0
2008-07-03 20:02:00,2.07537,2.07537,2.07513,2.07523,20000000.0
2008-07-03 20:03:00,2.07523,2.07532,2.07512,2.07512,18000000.0
2008-07-03 20:04:00,2.07511,2.0752,2.07477,2.0751,27000000.0
2008-07-03 20:05:00,2.07514,2.07533,2.07513,2.07527,23000000.0
2008-07-03 20:06:00,2.07542,2.07555,2.07531,2.07555,13000000.0
2008-07-03 20:07:00,2.07547,2.07556,2.07522,2.07522,29000000.0
2008-07-03 20:08:00,2.07514,2.07544,2.07514,2.07542,15000000.0
2008-07-03 20:09:00,2.07554,2.07562,2.07552,2.07554,17000000.0
2008-07-03 20:10:00,2.0756,2.0756,2.07541,2.07545,20000000.0
2008-07-03 20:11:00,2.07542,2.07547,2.07512,2.07517,10000000.0
2008-07-03 20:12:00,2.07512,2.07528,2.07512,2.07523,15000000.0
2008-07-03 20:13:00,2.07527,2.07545,2.0752,2.07538,17000000.0
2008-07-03 20:14:00,2.0754,2.07557,2.0754,2.07552,15000000.0
2008-07-03 20:15:00,2.07547,2.07553,2.07536,2.07553,10000000.0
2008-07-03 20:16:00,2.07551,2.07573,2.07551,2.0756,22000000.0
2008-07-03 20:17:00,2.07546,2.07548,2.07519,2.07519,17000000.0
2008-07-03 20:18:00,2.07531,2.07531,2.0751,2.07514,24000000.0
2008-07-03 20:19:00,2.07528,2.07538,2.07525,2.07525,9000000.0
2008-07-03 20:20:00,2.07523,2.07532,2.07511,2.07521,14000000.0
2008-07-03 20:21:00,2.07536,2.07539,2.07526,2.07526,7000000.0
2008-07-03 20:22:00,2.07534,2.0754,2.0753,2.07532,12000000.0
2008-07-03 20:23:00,2.07512,2.07512,2.07473,2.07473,8000000.0
2008-07-03 20:24:00,2.07436,2.07477,2.07436,2.07459,15000000.0
2008-07-03 20:25:00,2.07454,2.07489,2.07454,2.07455,16000000.0
2008-07-03 20:26:00,2.07462,2.07498,2.07462,2.07494,22000000.0
2008-07-03 20:27:00,2.07415,2.07499,2.07408,2.07499,11000000.0
2008-07-03 20:28:00,2.07488,2.07504,2.07475,2.07504,7000000.0
2008-07-03 20:29:00,2.07487,2.07498,2.07471,2.07472,20000000.0
2008-07-03 20:30:00,2.07489,2.07545,2.07489,2.07545,27000000.0
2008-07-03 20:31:00,2.07525,2.07529,2.07518,2.07519,17000000.0
2008-07-03 20:32:00,2.07544,2.07544,2.07477,2.07532,20000000.0
2008-07-03 20:33:00,2.07526,2.07539,2.07511,2.07523,14000000.0
2008-07-03 20:34:00,2.07518,2.07518,2.07479,2.07479,28000000.0
2008-07-03 20:35:00,2.07485,2.07503,2.07477,2.07477,23000000.0
2008-07-03 20:36:00,2.07474,2.07481,2.07463,2.07463,11000000.0
2008-07-03 20:37:00,2.07465,2.0748,2.07465,2.0748,7000000.0
2008-07-03 20:38:00,2.07486,2.07517,2.07486,2.07517,10000000.0
2008-07-03 20:39:00,2.07479,2.07508,2.07449,2.07508,9000000.0
2008-07-03 20:40:00,2.07522,2.07522,2.07515,2.07517,7000000.0
2008-07-03 20:41:00,2.07525,2.07533,2.07521,2.07533,8000000.0
2008-07-03 20:42:00,2.07523,2.07531,2.07518,2.07522,15000000.0
2008-07-03 20:43:00,2.07536,2.07537,2.07522,2.07537,12000000.0
2008-07-03 20:44:00,2.07478,2.07478,2.07452,2.07452,7000000.0
2008-07-03 20:45:00,2.07445,2.0745,2.07436,2.07447,12000000.0
2008-07-03 20:46:00,2.0745,2.0747,2.0745,2.0747,9000000.0
2008-07-03 20:47:00,2.07452,2.07477,2.07452,2.07477,11000000.0
2008-07-03 20:48:00,2.07485,2.07485,2.07462,2.07462,11000000.0
2008-07-03 20:49:00,2.07461,2.07474,2.0746,2.07474,18000000.0
2008-07-03 20:50:00,2.07479,2.07485,2.07479,2.07485,2000000.0
2008-07-03 20:51:00,2.07517,2.07517,2.07509,2.07516,18000000.0
2008-07-03 20:52:00,2.07512,2.07515,2.07495,2.07498,15000000.0
2008-07-03 20:53:00,2.07485,2.07501,2.07485,2.07501,8000000.0
2008-07-03 20:54:00,2.07495,2.0751,2.07495,2.07502,10000000.0
2008-07-03 20:55:00,2.07484,2.07496,2.07456,2.07464,8000000.0
2008-07-03 20:56:00,2.07564,2.07596,2.07564,2.07582,8000000.0
2008-07-03 20:57:00,2.07585,2.07585,2.0757,2.0757,18000000.0
2008-07-03 20:58:00,2.07558,2.07558,2.07541,2.07543,14000000.0
2008-07-03 20:59:00,2.0754,2.07542,2.07527,2.07527,8000000.0
2008-07-03 21:00:00,2.07522,2.07554,2.07522,2.07554,11000000.0
2008-07-03 21:01:00,2.07551,2.07557,2.07548,2.07557,16000000.0
2008-07-03 21:02:00,2.07561,2.07561,2.07502,2.07512,18000000.0
2008-07-03 21:03:00,2.07473,2.07484,2.07446,2.07446,13000000.0
2008-07-03 21:04:00,2.07494,2.07495,2.07481,2.07488,8000000.0
2008-07-03 21:05:00,2.07489,2.07489,2.07471,2.07477,11000000.0
2008-07-03 21:06:00,2.07479,2.07533,2.07476,2.07533,8000000.0
2008-07-03 21:07:00,2.07539,2.07548,2.07539,2.07548,7000000.0
2008-07-03 21:08:00,2.07546,2.07554,2.07526,2.07526,11000000.0
2008-07-03 21:09:00,2.07525,2.07544,2.07525,2.07544,9000000.0
2008-07-03 21:10:00,2.07557,2.07563,2.07549,2.07558,9000000.0
2008-07-03 21:11:00,2.07582,2.07586,2.07581,2.07583,8000000.0
2008-07-03 21:12:00,2.07585,2.0759,2.07394,2.07588,8000000.0
2008-07-03 21:13:00,2.07591,2.07606,2.07591,2.07606,8000000.0
2008-07-03 21:14:00,2.07588,2.07588,2.07538,2.07561,8000000.0
2008-07-03 21:15:00,2.07574,2.07576,2.0757,2.0757,11000000.0
2008-07-03 21:16:00,2.07566,2.07566,2.07557,2.07557,9000000.0
2008-07-03 21:17:00,2.07557,2.07558,2.07542,2.07551,7000000.0
2008-07-03 21:18:00,2.07531,2.07554,2.07531,2.07546,7000000.0
2008-07-03 21:19:00,2.07525,2.07542,2.07525,2.07532,7000000.0
2008-07-03 21:20:00,2.07526,2.07534,2.07526,2.0753,12000000.0
2008-07-03 21:21:00,2.07525,2.07529,2.07507,2.07517,8000000.0
2008-07-03 21:22:00,2.07516,2.07523,2.0751,2.0751,7000000.0
2008-07-03 21:23:00,2.07497,2.07504,2.07484,2.07489,10000000.0
2008-07-03 21:24:00,2.07486,2.07486,2.07473,2.07474,8000000.0
2008-07-03 21:25:00,2.07492,2.07533,2.07482,2.07533,9000000.0
2008-07-03 21:26:00,2.0754,2.0754,2.07535,2.0754,17000000.0
2008-07-03 21:27:00,2.07544,2.0757,2.07541,2.07569,31000000.0
2008-07-03 21:28:00,2.07548,2.07548,2.07506,2.0754,20000000.0
2008-07-03 21:29:00,2.07567,2.07574,2.07567,2.07574,11000000.0
2008-07-03 21:30:00,2.07573,2.07579,2.07573,2.07576,9000000.0
2008-07-03 21:31:00,2.07552,2.07571,2.07539,2.07539,7000000.0
2008-07-03 21:32:00,2.07538,2.07538,2.07525,2.07532,8000000.0
2008-07-03 21:33:00,2.07524,2.07524,2.07464,2.07464,7000000.0
2008-07-03 21:34:00,2.07441,2.07441,2.07411,2.07413,10000000.0
2008-07-03 21:35:00,2.07414,2.07414,2.07384,2.07384,11000000.0
2008-07-03 21:36:00,2.0741,2.0741,2.07395,2.07402,11000000.0
2008-07-03 21:37:00,2.07404,2.07414,2.07399,2.07414,11000000.0
2008-07-03 21:38:00,2.07424,2.07434,2.07407,2.07416,26000000.0
2008-07-03 21:39:00,2.07427,2.07475,2.07427,2.07475,18000000.0
2008-07-03 21:40:00,2.07542,2.07553,2.07503,2.07512,12000000.0
2008-07-03 21:41:00,2.07526,2.07534,2.07525,2.07534,13000000.0
2008-07-03 21:42:00,2.07548,2.07551,2.07504,2.07504,7000000.0
2008-07-03 21:43:00,2.07512,2.07512,2.07491,2.07509,11000000.0
2008-07-03 21:44:00,2.07529,2.07529,2.07492,2.07515,18000000.0
2008-07-03 21:45:00,2.07513,2.07532,2.07505,2.07532,10000000.0
2008-07-03 21:46:00,2.07565,2.07573,2.07557,2.07557,15000000.0
2008-07-03 21:47:00,2.07557,2.0757,2.07549,2.07549,10000000.0
2008-07-03 21:48:00,2.07542,2.07573,2.07542,2.07573,7000000.0
2008-07-03 21:49:00,2.07577,2.07577,2.07535,2.07535,8000000.0
2008-07-03 21:50:00,2.07527,2.07534,2.07526,2.07528,10000000.0
2008-07-03 21:51:00,2.07495,2.07495,2.07479,2.07481,8000000.0
2008-07-03 21:52:00,2.07527,2.07527,2.07485,2.07487,10000000.0
2008-07-03 21:53:00,2.07477,2.07483,2.0746,2.0746,8000000.0
2008-07-03 21:54:00,2.07479,2.07484,2.07479,2.07479,9000000.0
2008-07-03 21:55:00,2.07481,2.07481,2.07466,2.07466,11000000.0
2008-07-03 21:56:00,2.07492,2.07527,2.07485,2.07505,22000000.0
2008-07-03 21:57:00,2.07496,2.07524,2.07496,2.07524,13000000.0
2008-07-03 21:58:00,2.07552,2.07561,2.07537,2.07544,16000000.0
2008-07-03 21:59:00,2.07545,2.07545,2.07502,2.07502,25000000.0
2008-07-03 22:00:00,2.07472,2.07472,2.07423,2.07423,12000000.0
2008-07-03 22:01:00,2.07413,2.07421,2.07412,2.07421,19000000.0
2008-07-03 22:02:00,2.07357,2.07372,2.07357,2.07372,11000000.0
2008-07-03 22:03:00,2.07427,2.07481,2.07427,2.07471,33000000.0
2008-07-03 22:04:00,2.07434,2.07438,2.07416,2.07416,11000000.0
2008-07-03 22:05:00,2.07425,2.07429,2.07421,2.07429,16000000.0
2008-07-03 22:06:00,2.07429,2.07442,2.07428,2.07442,8000000.0
2008-07-03 22:07:00,2.07478,2.07496,2.07478,2.07494,15000000.0
2008-07-03 22:08:00,2.07457,2.07457,2.07438,2.07438,30000000.0
2008-07-03 22:09:00,2.07435,2.07438,2.07435,2.07437,13000000.0
2008-07-03 22:10:00,2.07426,2.07428,2.07422,2.07422,8000000.0
2008-07-03 22:12:00,2.07445,2.07445,2.07364,2.07397,15000000.0
2008-07-03 22:13:00,2.07357,2.07398,2.07357,2.07398,10000000.0
2008-07-03 22:14:00,2.07385,2.07386,2.07375,2.07375,13000000.0
2008-07-03 22:15:00,2.07372,2.07373,2.07359,2.07359,9000000.0
2008-07-03 22:16:00,2.07377,2.07402,2.07377,2.07402,3000000.0
2008-07-03 22:17:00,2.0737,2.07419,2.0737,2.07418,16000000.0
2008-07-03 22:18:00,2.07495,2.07498,2.07495,2.07495,9000000.0
2008-07-03 22:19:00,2.0742,2.0742,2.07365,2.07365,9000000.0
2008-07-03 22:20:00,2.07377,2.07421,2.07348,2.07421,7000000.0
2008-07-03 22:21:00,2.07423,2.07423,2.07409,2.07409,11000000.0
2008-07-03 22:22:00,2.07407,2.0741,2.07404,2.07407,11000000.0
2008-07-03 22:23:00,2.07399,2.07401,2.07388,2.07388,15000000.0
2008-07-03 22:24:00,2.07379,2.07382,2.07353,2.07353,10000000.0
2008-07-03 22:25:00,2.0737,2.07425,2.0737,2.07407,8000000.0
2008-07-03 22:26:00,2.07393,2.07393,2.07377,2.07377,8000000.0
2008-07-03 22:27:00,2.07371,2.07385,2.07371,2.0738,10000000.0
2008-07-03 22:28:00,2.07389,2.07439,2.07389,2.07406,10000000.0
2008-07-03 22:29:00,2.07402,2.07411,2.07399,2.07411,7000000.0
2008-07-03 22:30:00,2.07418,2.07422,2.07413,2.07413,11000000.0
2008-07-03 22:31:00,2.0742,2.07425,2.07418,2.07425,22000000.0
2008-07-03 22:32:00,2.07423,2.0744,2.07423,2.0744,7000000.0
2008-07-03 22:33:00,2.07435,2.07441,2.07417,2.07417,38000000.0
2008-07-03 22:34:00,2.07406,2.07406,2.07378,2.07391,47000000.0
2008-07-03 22:35:00,2.07387,2.07388,2.07373,2.07374,27000000.0
2008-07-03 22:36:00,2.07372,2.07377,2.07371,2.07377,26000000.0
2008-07-03 22:37:00,2.07389,2.07389,2.07377,2.07381,28000000.0
2008-07-03 22:38:00,2.07383,2.07485,2.07383,2.07485,15000000.0
2008-07-03 22:39:00,2.07478,2.07515,2.07478,2.07494,11000000.0
2008-07-03 22:40:00,2.07486,2.07512,2.07486,2.07511,9000000.0
2008-07-03 22:41:00,2.07527,2.07527,2.07487,2.07497,16000000.0
2008-07-03 22:42:00,2.07492,2.07497,2.07484,2.07489,9000000.0
2008-07-03 22:43:00,2.07484,2.07484,2.07464,2.07464,11000000.0
2008-07-03 22:44:00,2.07486,2.07486,2.0742,2.0742,8000000.0
2008-07-03 22:45:00,2.07485,2.07485,2.0745,2.0745,12000000.0
2008-07-03 22:46:00,2.07459,2.07469,2.07448,2.07448,9000000.0
2008-07-03 22:47:00,2.07317,2.07409,2.0731,2.07403,16000000.0
2008-07-03 22:48:00,2.07411,2.07432,2.07411,2.07425,11000000.0
2008-07-03 22:49:00,2.07431,2.07431,2.0742,2.0742,12000000.0
2008-07-03 22:50:00,2.07424,2.07428,2.07417,2.07417,16000000.0
2008-07-03 22:51:00,2.07415,2.0744,2.07415,2.07438,10000000.0
2008-07-03 22:52:00,2.07447,2.07447,2.07426,2.07426,10000000.0
2008-07-03 22:53:00,2.07413,2.07436,2.07413,2.07436,8000000.0
2008-07-03 22:54:00,2.07451,2.07507,2.07451,2.07507,13000000.0
2008-07-03 22:55:00,2.07522,2.07522,2.07497,2.07512,9000000.0
2008-07-03 22:56:00,2.07502,2.07502,2.07464,2.07464,8000000.0
2008-07-03 22:57:00,2.07461,2.07473,2.07456,2.07473,7000000.0
2008-07-03 22:58:00,2.07496,2.07496,2.07471,2.07475,7000000.0
2008-07-03 22:59:00,2.07467,2.07467,2.07428,2.07428,9000000.0
2008-07-03 23:00:00,2.07388,2.07468,2.07388,2.07468,12000000.0
2008-07-03 23:01:00,2.07436,2.07455,2.0743,2.07446,9000000.0
2008-07-03 23:02:00,2.07434,2.07434,2.07388,2.07388,8000000.0
2008-07-03 23:03:00,2.07382,2.07402,2.07382,2.07402,12000000.0
2008-07-03 23:04:00,2.07401,2.07401,2.073,2.07372,11000000.0
2008-07-03 23:05:00,2.07402,2.07402,2.07332,2.07385,11000000.0
2008-07-03 23:06:00,2.07397,2.07397,2.07376,2.07376,8000000.0
2008-07-03 23:07:00,2.0741,2.07441,2.0741,2.07436,8000000.0
2008-07-03 23:08:00,2.07435,2.07442,2.07414,2.07442,15000000.0
2008-07-03 23:09:00,2.07472,2.07479,2.07467,2.07467,7000000.0
2008-07-03 23:10:00,2.0746,2.07474,2.07434,2.07434,8000000.0
2008-07-03 23:11:00,2.07411,2.07411,2.07287,2.07287,7000000.0
2008-07-03 23:12:00,2.0737,2.07418,2.0737,2.07412,8000000.0
2008-07-03 23:13:00,2.0744,2.07463,2.0744,2.07442,7000000.0
2008-07-03 23:14:00,2.07435,2.07445,2.07409,2.07413,9000000.0
2008-07-03 23:15:00,2.07378,2.07378,2.07274,2.07274,8000000.0
2008-07-03 23:16:00,2.07264,2.07321,2.07263,2.07321,9000000.0
2008-07-03 23:17:00,2.07379,2.07379,2.07316,2.07316,11000000.0
2008-07-03 23:18:00,2.07241,2.07241,2.07214,2.07215,9000000.0
2008-07-03 23:19:00,2.07244,2.07366,2.07244,2.07356,11000000.0
2008-07-03 23:20:00,2.07421,2.07421,2.07399,2.07418,8000000.0
2008-07-03 23:21:00,2.07435,2.07435,2.0735,2.0735,7000000.0
2008-07-03 23:22:00,2.07351,2.07351,2.07248,2.07248,7000000.0
2008-07-03 23:23:00,2.07315,2.07358,2.07315,2.07349,7000000.0
2008-07-03 23:24:00,2.07232,2.07238,2.07225,2.07226,9000000.0
2008-07-03 23:25:00,2.07305,2.0731,2.07305,2.07308,10000000.0
2008-07-03 23:26:00,2.07217,2.07221,2.07203,2.07203,10000000.0
2008-07-03 23:27:00,2.07265,2.07339,2.07265,2.07313,8000000.0
2008-07-03 23:28:00,2.07372,2.07383,2.0732,2.0732,8000000.0
2008-07-03 23:29:00,2.07357,2.07372,2.07357,2.07372,25000000.0
2008-07-03 23:30:00,2.07359,2.07363,2.07342,2.07356,16000000.0
2008-07-03 23:31:00,2.07359,2.07363,2.07346,2.07347,14000000.0
2008-07-03 23:32:00,2.07318,2.07386,2.07318,2.07373,9000000.0
2008-07-03 23:33:00,2.07375,2.07426,2.07362,2.07362,8000000.0
2008-07-03 23:34:00,2.07382,2.07385,2.07378,2.07378,9000000.0
2008-07-03 23:35:00,2.07395,2.07407,2.07395,2.07407,12000000.0
2008-07-03 23:36:00,2.07405,2.07421,2.07391,2.07421,9000000.0
2008-07-03 23:37:00,2.07419,2.07445,2.07419,2.07433,8000000.0
2008-07-03 23:38:00,2.07402,2.07402,2.07301,2.07301,7000000.0
2008-07-03 23:39:00,2.07287,2.07303,2.07276,2.07293,11000000.0
2008-07-03 23:40:00,2.07381,2.07446,2.07381,2.07408,21000000.0
2008-07-03 23:41:00,2.07371,2.07464,2.07371,2.07464,8000000.0
2008-07-03 23:42:00,2.07474,2.07477,2.07467,2.0747,19000000.0
2008-07-03 23:43:00,2.07448,2.07448,2.07359,2.07359,8000000.0
2008-07-03 23:44:00,2.07377,2.07387,2.07375,2.07375,8000000.0
2008-07-03 23:45:00,2.0734,2.0734,2.07322,2.07322,7000000.0
2008-07-03 23:46:00,2.073,2.073,2.07288,2.0729,8000000.0
2008-07-03 23:47:00,2.0731,2.07335,2.0731,2.07331,11000000.0
2008-07-03 23:48:00,2.07335,2.07348,2.07335,2.07342,7000000.0
2008-07-03 23:49:00,2.07338,2.07449,2.07338,2.07449,9000000.0
2008-07-03 23:50:00,2.07456,2.07456,2.07391,2.07391,8000000.0
2008-07-03 23:51:00,2.07377,2.07385,2.07377,2.07385,10000000.0
2008-07-03 23:52:00,2.07385,2.07385,2.07375,2.07375,7000000.0
2008-07-03 23:53:00,2.07365,2.07387,2.07365,2.07386,6000000.0
2008-07-03 23:54:00,2.07383,2.07454,2.07383,2.07454,7000000.0
2008-07-03 23:55:00,2.07409,2.07461,2.07409,2.07461,9000000.0
2008-07-03 23:56:00,2.07349,2.07375,2.07341,2.07346,12000000.0
2008-07-03 23:57:00,2.07362,2.07372,2.07342,2.07363,25000000.0
2008-07-03 23:58:00,2.07353,2.07353,2.07296,2.07296,8000000.0
2008-07-04 00:00:00,2.0728,2.07359,2.0728,2.07359,2000000.0
2008-07-04 00:01:00,2.07464,2.07464,2.07454,2.07457,8000000.0
2008-07-04 00:02:00,2.07315,2.07315,2.07227,2.07247,9000000.0
2008-07-04 00:03:00,2.07248,2.07253,2.07245,2.07248,12000000.0
2008-07-04 00:04:00,2.07265,2.07265,2.07253,2.07253,10000000.0
2008-07-04 00:05:00,2.07279,2.07282,2.07248,2.07278,9000000.0
2008-07-04 00:06:00,2.07284,2.07461,2.07284,2.07461,8000000.0
2008-07-04 00:07:00,2.07489,2.07498,2.07472,2.07493,9000000.0
2008-07-04 00:08:00,2.07384,2.07384,2.07319,2.07319,8000000.0
2008-07-04 00:09:00,2.07457,2.07505,2.07457,2.07463,6000000.0
2008-07-04 00:10:00,2.07324,2.07543,2.07324,2.07514,23000000.0
2008-07-04 00:11:00,2.07504,2.07504,2.07467,2.07474,11000000.0
2008-07-04 00:12:00,2.07471,2.07486,2.07459,2.07471,9000000.0
2008-07-04 00:13:00,2.0746,2.07483,2.0746,2.07481,8000000.0
2008-07-04 00:14:00,2.07502,2.0752,2.07502,2.07519,7000000.0
2008-07-04 00:15:00,2.07524,2.07534,2.0752,2.07523,7000000.0
2008-07-04 00:16:00,2.07497,2.07497,2.07474,2.07478,9000000.0
2008-07-04 00:17:00,2.07503,2.07552,2.075,2.07552,8000000.0
2008-07-04 00:18:00,2.0753,2.0753,2.075,2.075,8000000.0
2008-07-04 00:19:00,2.07533,2.07539,2.07522,2.07539,6000000.0
2008-07-04 00:20:00,2.07476,2.07573,2.07476,2.07509,10000000.0
2008-07-04 00:21:00,2.07556,2.0759,2.07556,2.0759,4000000.0
2008-07-04 00:22:00,2.07582,2.07586,2.07519,2.07519,8000000.0
2008-07-04 00:23:00,2.07529,2.07569,2.07529,2.07569,7000000.0
2008-07-04 00:24:00,2.07569,2.07579,2.07542,2.07568,8000000.0
2008-07-04 00:25:00,2.07521,2.07577,2.0752,2.0755,11000000.0
2008-07-04 00:26:00,2.07471,2.07488,2.07452,2.07488,7000000.0
2008-07-04 00:27:00,2.07527,2.07579,2.07496,2.07496,10000000.0
2008-07-04 00:28:00,2.0748,2.07579,2.0748,2.07563,8000000.0
2008-07-04 00:29:00,2.07544,2.07544,2.0748,2.0748,10000000.0
2008-07-04 00:30:00,2.07461,2.07526,2.0746,2.07526,8000000.0
2008-07-04 00:31:00,2.0755,2.0756,2.07549,2.07559,7000000.0
2008-07-04 00:32:00,2.07542,2.07542,2.07473,2.07473,7000000.0
2008-07-04 00:33:00,2.0748,2.07614,2.0748,2.07614,9000000.0
2008-07-04 00:34:00,2.07626,2.07626,2.076,2.07605,23000000.0
2008-07-04 00:35:00,2.07596,2.07596,2.07505,2.07505,7000000.0
2008-07-04 00:36:00,2.07492,2.07504,2.07492,2.07504,9000000.0
2008-07-04 00:37:00,2.07349,2.07564,2.07349,2.07564,8000000.0
2008-07-04 00:38:00,2.07572,2.07572,2.07524,2.07524,7000000.0
2008-07-04 00:39:00,2.07523,2.07591,2.07523,2.07591,7000000.0
2008-07-04 00:40:00,2.07586,2.07592,2.07582,2.07592,7000000.0
2008-07-04 00:41:00,2.07601,2.07622,2.07599,2.07614,10000000.0
2008-07-04 00:42:00,2.07596,2.07624,2.07531,2.07624,8000000.0
2008-07-04 00:43:00,2.07612,2.07612,2.0755,2.07559,5000000.0
2008-07-04 00:44:00,2.07619,2.07634,2.07567,2.07606,11000000.0
2008-07-04 00:45:00,2.07596,2.07617,2.07588,2.07612,16000000.0
2008-07-04 00:46:00,2.0762,2.0762,2.07599,2.0762,10000000.0
2008-07-04 00:47:00,2.07604,2.07605,2.07567,2.07605,7000000.0
2008-07-04 00:48:00,2.07605,2.07605,2.07535,2.07535,8000000.0
2008-07-04 00:49:00,2.07519,2.07575,2.07519,2.07568,10000000.0
2008-07-04 00:50:00,2.07567,2.07567,2.07536,2.07536,10000000.0
2008-07-04 00:51:00,2.07557,2.07559,2.07538,2.0754,8000000.0
2008-07-04 00:52:00,2.07536,2.07552,2.07534,2.07534,7000000.0
2008-07-04 00:53:00,2.07521,2.07588,2.07521,2.07521,11000000.0
2008-07-04 00:54:00,2.07528,2.07528,2.07485,2.07485,10000000.0
2008-07-04 00:55:00,2.07489,2.07499,2.07486,2.07495,7000000.0
2008-07-04 00:56:00,2.07521,2.07566,2.07521,2.07537,11000000.0
2008-07-04 00:57:00,2.07548,2.07583,2.07548,2.07583,7000000.0
2008-07-04 00:58:00,2.07601,2.07619,2.07596,2.07603,10000000.0
2008-07-04 00:59:00,2.07603,2.07607,2.07598,2.07607,7000000.0
2008-07-04 01:00:00,2.07598,2.07598,2.07572,2.07574,19000000.0
2008-07-04 01:01:00,2.07561,2.07561,2.07514,2.07514,12000000.0
2008-07-04 01:02:00,2.07459,2.07481,2.07455,2.07467,8000000.0
2008-07-04 01:03:00,2.07497,2.07531,2.07497,2.07529,7000000.0
2008-07-04 01:04:00,2.07536,2.07568,2.07526,2.07526,8000000.0
2008-07-04 01:05:00,2.07471,2.07537,2.07471,2.07537,7000000.0
2008-07-04 01:06:00,2.07544,2.07544,2.07485,2.07527,8000000.0
2008-07-04 01:07:00,2.07579,2.07579,2.07514,2.07514,10000000.0
2008-07-04 01:08:00,2.07491,2.07505,2.07481,2.07505,10000000.0
2008-07-04 01:09:00,2.07512,2.07512,2.07496,2.07507,8000000.0
2008-07-04 01:10:00,2.0752,2.07606,2.0752,2.07606,10000000.0
2008-07-04 01:11:00,2.07621,2.07629,2.07613,2.07617,11000000.0
2008-07-04 01:12:00,2.07618,2.07618,2.07585,2.07615,8000000.0
2008-07-04 01:13:00,2.07617,2.07617,2.07547,2.07547,8000000.0
2008-07-04 01:14:00,2.07556,2.07687,2.07556,2.07687,10000000.0
2008-07-04 01:15:00,2.07702,2.07702,2.07686,2.07691,10000000.0
2008-07-04 01:16:00,2.07688,2.07705,2.07683,2.07705,8000000.0
2008-07-04 01:17:00,2.07698,2.07698,2.07655,2.07655,11000000.0
2008-07-04 01:18:00,2.07686,2.07686,2.07661,2.07671,8000000.0
2008-07-04 01:19:00,2.07675,2.07679,2.07663,2.07672,11000000.0
2008-07-04 01:20:00,2.07664,2.07664,2.07637,2.07637,13000000.0
2008-07-04 01:21:00,2.0765,2.07693,2.0765,2.07693,7000000.0
2008-07-04 01:22:00,2.07693,2.07708,2.07693,2.07704,7000000.0
2008-07-04 01:23:00,2.07703,2.07707,2.07694,2.077,8000000.0
2008-07-04 01:24:00,2.07674,2.07683,2.07642,2.07642,7000000.0
2008-07-04 01:25:00,2.07659,2.07669,2.07574,2.07574,9000000.0
2008-07-04 01:26:00,2.07586,2.07598,2.07572,2.07592,14000000.0
2008-07-04 01:27:00,2.07568,2.07568,2.07549,2.07553,15000000.0
2008-07-04 01:28:00,2.0759,2.07652,2.0759,2.07618,9000000.0
2008-07-04 01:29:00,2.07598,2.07598,2.07572,2.07575,10000000.0
2008-07-04 01:30:00,2.07587,2.07616,2.07581,2.07615,10000000.0
2008-07-04 01:31:00,2.07611,2.07624,2.07611,2.07624,10000000.0
2008-07-04 01:32:00,2.07649,2.07649,2.07612,2.07612,18000000.0
2008-07-04 01:33:00,2.07612,2.07643,2.07612,2.07643,20000000.0
2008-07-04 01:34:00,2.07643,2.07643,2.07624,2.07624,16000000.0
2008-07-04 01:35:00,2.07619,2.07619,2.07603,2.07619,8000000.0
2008-07-04 01:36:00,2.07611,2.07619,2.07595,2.07619,9000000.0
2008-07-04 01:37:00,2.07581,2.07618,2.07556,2.07618,7000000.0
2008-07-04 01:38:00,2.07601,2.07624,2.07557,2.07612,12000000.0
2008-07-04 01:39:00,2.07644,2.07682,2.07644,2.07673,12000000.0
2008-07-04 01:40:00,2.07683,2.07687,2.07675,2.07675,7000000.0
2008-07-04 01:41:00,2.0765,2.0765,2.07612,2.07612,11000000.0
2008-07-04 01:42:00,2.07579,2.07593,2.07575,2.0758,7000000.0
2008-07-04 01:43:00,2.07586,2.0759,2.07567,2.07581,8000000.0
2008-07-04 01:44:00,2.07507,2.07507,2.07482,2.07482,7000000.0
2008-07-04 01:45:00,2.07494,2.07497,2.07488,2.07491,7000000.0
2008-07-04 01:46:00,2.0748,2.07549,2.0748,2.07549,7000000.0
2008-07-04 01:47:00,2.07548,2.0755,2.0753,2.07544,14000000.0
2008-07-04 01:48:00,2.07568,2.07586,2.07564,2.07564,7000000.0
2008-07-04 01:49:00,2.07561,2.07583,2.07547,2.07583,8000000.0
2008-07-04 01:50:00,2.07656,2.07662,2.07647,2.07662,10000000.0
2008-07-04 01:51:00,2.07666,2.07671,2.07631,2.07631,16000000.0
2008-07-04 01:52:00,2.07627,2.07695,2.07627,2.07695,13000000.0
2008-07-04 01:53:00,2.07684,2.07684,2.07642,2.07655,7000000.0
2008-07-04 01:54:00,2.07643,2.07643,2.07595,2.07598,9000000.0
2008-07-04 01:55:00,2.0761,2.0761,2.07587,2.0759,12000000.0
2008-07-04 01:56:00,2.07596,2.07609,2.07596,2.07609,17000000.0
2008-07-04 01:57:00,2.07614,2.07631,2.07613,2.07631,13000000.0
2008-07-04 01:58:00,2.0763,2.07642,2.0763,2.07642,10000000.0
2008-07-04 01:59:00,2.0765,2.07733,2.07639,2.07733,8000000.0
2008-07-04 02:00:00,2.07756,2.07815,2.07755,2.07795,11000000.0
2008-07-04 02:01:00,2.07793,2.07813,2.07745,2.07745,8000000.0
2008-07-04 02:02:00,2.07732,2.07794,2.07732,2.07794,9000000.0
2008-07-04 02:03:00,2.07832,2.07839,2.0764,2.07811,10000000.0
2008-07-04 02:04:00,2.07792,2.07819,2.07789,2.07789,9000000.0
2008-07-04 02:05:00,2.0773,2.0773,2.07636,2.07711,10000000.0
2008-07-04 02:06:00,2.07707,2.07707,2.07661,2.07672,8000000.0
2008-07-04 02:07:00,2.07661,2.07665,2.07629,2.07629,8000000.0
2008-07-04 02:08:00,2.07645,2.07659,2.07638,2.07645,10000000.0
2008-07-04 02:09:00,2.07614,2.07629,2.07586,2.07586,7000000.0
2008-07-04 02:10:00,2.07567,2.07567,2.07533,2.07533,8000000.0
2008-07-04 02:11:00,2.07521,2.07521,2.07469,2.07469,8000000.0
2008-07-04 02:12:00,2.07503,2.07527,2.07503,2.07527,7000000.0
2008-07-04 02:13:00,2.07546,2.07556,2.07546,2.07555,7000000.0
2008-07-04 02:14:00,2.07499,2.0758,2.07499,2.0758,7000000.0
2008-07-04 02:15:00,2.07576,2.07576,2.07519,2.07519,8000000.0
2008-07-04 02:16:00,2.07497,2.07503,2.07464,2.07464,9000000.0
2008-07-04 02:17:00,2.07474,2.0748,2.07467,2.07476,9000000.0
2008-07-04 02:18:00,2.07463,2.07475,2.07451,2.07451,5000000.0
2008-07-04 02:19:00,2.07489,2.07489,2.07442,2.07475,11000000.0
2008-07-04 02:20:00,2.07479,2.07479,2.07461,2.07468,9000000.0
2008-07-04 02:21:00,2.07478,2.07488,2.0746,2.07488,7000000.0
2008-07-04 02:22:00,2.07491,2.07516,2.07491,2.07514,8000000.0
2008-07-04 02:23:00,2.07488,2.07515,2.07478,2.07515,10000000.0
2008-07-04 02:24:00,2.0751,2.0751,2.07387,2.07387,8000000.0
2008-07-04 02:25:00,2.0738,2.07445,2.0738,2.07445,11000000.0
2008-07-04 02:26:00,2.07466,2.07505,2.07462,2.07505,7000000.0
2008-07-04 02:27:00,2.07523,2.07539,2.07515,2.07525,9000000.0
2008-07-04 02:28:00,2.0754,2.07553,2.07536,2.07553,7000000.0
2008-07-04 02:29:00,2.07573,2.07665,2.07573,2.07665,7000000.0
2008-07-04 02:30:00,2.07649,2.07651,2.07634,2.07634,10000000.0
2008-07-04 02:31:00,2.07637,2.07678,2.07637,2.07678,8000000.0
2008-07-04 02:32:00,2.0768,2.0768,2.07672,2.07673,7000000.0
2008-07-04 02:33:00,2.07643,2.07666,2.07643,2.07652,8000000.0
2008-07-04 02:34:00,2.07634,2.07634,2.07619,2.07623,7000000.0
2008-07-04 02:35:00,2.07626,2.07636,2.07614,2.07636,11000000.0
2008-07-04 02:36:00,2.07639,2.07662,2.07639,2.0766,7000000.0
2008-07-04 02:37:00,2.07654,2.07654,2.07639,2.07648,7000000.0
2008-07-04 02:38:00,2.07641,2.07658,2.07641,2.07647,7000000.0
2008-07-04 02:39:00,2.07674,2.07712,2.07674,2.07705,8000000.0
2008-07-04 02:40:00,2.07708,2.0774,2.07708,2.0774,7000000.0
2008-07-04 02:41:00,2.0772,2.0772,2.07684,2.07684,8000000.0
2008-07-04 02:42:00,2.077,2.07729,2.077,2.07724,8000000.0
2008-07-04 02:43:00,2.0776,2.07778,2.07752,2.07778,9000000.0
2008-07-04 02:44:00,2.07762,2.07762,2.07695,2.07695,7000000.0
2008-07-04 02:45:00,2.07661,2.07677,2.07641,2.07651,8000000.0
2008-07-04 02:46:00,2.07646,2.07672,2.07646,2.07672,7000000.0
2008-07-04 02:47:00,2.07714,2.07728,2.0769,2.0769,11000000.0
2008-07-04 02:48:00,2.07672,2.07684,2.0767,2.07677,11000000.0
2008-07-04 02:49:00,2.0768,2.07725,2.0768,2.07725,11000000.0
2008-07-04 02:50:00,2.07723,2.07731,2.07717,2.07721,7000000.0
2008-07-04 02:51:00,2.07707,2.07725,2.0768,2.07725,8000000.0
2008-07-04 02:52:00,2.07716,2.07731,2.07716,2.07717,7000000.0
2008-07-04 02:53:00,2.07719,2.07722,2.07716,2.07717,8000000.0
2008-07-04 02:54:00,2.07634,2.07634,2.07596,2.076,7000000.0
2008-07-04 02:55:00,2.07579,2.07579,2.07544,2.07556,8000000.0
2008-07-04 02:56:00,2.07576,2.07576,2.07551,2.07567,10000000.0
2008-07-04 02:57:00,2.07596,2.07604,2.07579,2.07587,8000000.0
2008-07-04 02:58:00,2.07598,2.07704,2.07598,2.07704,7000000.0
2008-07-04 02:59:00,2.07696,2.07696,2.07675,2.07678,9000000.0
2008-07-04 03:00:00,2.07673,2.07691,2.07669,2.07681,7000000.0
2008-07-04 03:01:00,2.07656,2.07671,2.07651,2.07671,8000000.0
2008-07-04 03:02:00,2.07646,2.07666,2.07646,2.07664,8000000.0
2008-07-04 03:03:00,2.077,2.077,2.07642,2.07654,7000000.0
2008-07-04 03:04:00,2.07617,2.07657,2.07617,2.07628,7000000.0
2008-07-04 03:05:00,2.07668,2.07675,2.07658,2.07659,8000000.0
2008-07-04 03:06:00,2.07655,2.07655,2.07615,2.07615,10000000.0
2008-07-04 03:07:00,2.07625,2.0766,2.07625,2.07649,8000000.0
2008-07-04 03:08:00,2.07644,2.07655,2.07638,2.07638,7000000.0
2008-07-04 03:09:00,2.07644,2.07689,2.07644,2.07689,8000000.0
2008-07-04 03:10:00,2.07686,2.07686,2.07659,2.07664,10000000.0
2008-07-04 03:11:00,2.07657,2.07663,2.07644,2.07663,10000000.0
2008-07-04 03:12:00,2.07665,2.0767,2.07664,2.07668,7000000.0
2008-07-04 03:13:00,2.07662,2.07676,2.0766,2.07662,11000000.0
2008-07-04 03:14:00,2.07671,2.07678,2.07671,2.07677,8000000.0
2008-07-04 03:15:00,2.07655,2.07663,2.07649,2.07663,7000000.0
2008-07-04 03:16:00,2.07653,2.07704,2.07653,2.07704,8000000.0
2008-07-04 03:17:00,2.07712,2.07715,2.07651,2.07698,11000000.0
2008-07-04 03:18:00,2.07681,2.07695,2.0767,2.07695,10000000.0
2008-07-04 03:19:00,2.07669,2.07669,2.07604,2.07604,7000000.0
2008-07-04 03:20:00,2.077,2.07703,2.07688,2.07703,10000000.0
2008-07-04 03:21:00,2.07739,2.07748,2.07706,2.07743,7000000.0
2008-07-04 03:22:00,2.07656,2.07759,2.07656,2.07759,8000000.0
2008-07-04 03:23:00,2.07748,2.07764,2.07734,2.07764,7000000.0
2008-07-04 03:24:00,2.07768,2.07769,2.07756,2.07769,10000000.0
2008-07-04 03:25:00,2.07769,2.07769,2.07742,2.07755,8000000.0
2008-07-04 03:26:00,2.07746,2.07759,2.07746,2.07748,7000000.0
2008-07-04 03:27:00,2.07763,2.07791,2.07762,2.07789,8000000.0
2008-07-04 03:28:00,2.07783,2.07839,2.07783,2.07821,8000000.0
2008-07-04 03:29:00,2.07819,2.07841,2.07812,2.07835,11000000.0
2008-07-04 03:30:00,2.07839,2.07862,2.07839,2.0784,8000000.0
2008-07-04 03:31:00,2.07836,2.07843,2.07834,2.07843,9000000.0
2008-07-04 03:32:00,2.07845,2.07869,2.07845,2.07856,9000000.0
2008-07-04 03:33:00,2.07861,2.07878,2.07853,2.07878,7000000.0
2008-07-04 03:34:00,2.07867,2.0788,2.07867,2.07877,9000000.0
2008-07-04 03:35:00,2.07846,2.07846,2.07812,2.0782,10000000.0
2008-07-04 03:36:00,2.07821,2.07852,2.07821,2.0784,8000000.0
2008-07-04 03:37:00,2.07831,2.07831,2.07764,2.07764,9000000.0
2008-07-04 03:38:00,2.07758,2.07768,2.07758,2.07758,7000000.0
2008-07-04 03:39:00,2.0777,2.07778,2.07757,2.07757,8000000.0
2008-07-04 03:40:00,2.07769,2.07772,2.07759,2.07766,11000000.0
2008-07-04 03:41:00,2.07798,2.07812,2.07789,2.07789,10000000.0
2008-07-04 03:42:00,2.07778,2.07789,2.07776,2.07782,9000000.0
2008-07-04 03:43:00,2.07783,2.0779,2.0778,2.0779,7000000.0
2008-07-04 03:44:00,2.07807,2.07811,2.07751,2.078,8000000.0
2008-07-04 03:45:00,2.07807,2.07826,2.07801,2.07826,8000000.0
2008-07-04 03:46:00,2.07827,2.07827,2.07803,2.07814,8000000.0
2008-07-04 03:47:00,2.07818,2.07826,2.07813,2.07813,7000000.0
2008-07-04 03:48:00,2.07826,2.07833,2.07821,2.07826,11000000.0
2008-07-04 03:49:00,2.07818,2.07849,2.07818,2.07849,8000000.0
2008-07-04 03:50:00,2.07844,2.07847,2.07812,2.07812,7000000.0
2008-07-04 03:51:00,2.07805,2.07817,2.07802,2.07803,9000000.0
2008-07-04 03:52:00,2.07803,2.07817,2.07797,2.07817,8000000.0
2008-07-04 03:53:00,2.07751,2.07807,2.07743,2.07802,10000000.0
2008-07-04 03:54:00,2.07847,2.07847,2.07731,2.07808,11000000.0
2008-07-04 03:55:00,2.07789,2.07793,2.0777,2.07784,7000000.0
2008-07-04 03:56:00,2.07768,2.07843,2.07768,2.07843,10000000.0
2008-07-04 03:57:00,2.07844,2.07856,2.07843,2.07853,8000000.0
2008-07-04 03:58:00,2.07842,2.07863,2.07842,2.07855,8000000.0
2008-07-04 03:59:00,2.07876,2.07876,2.07854,2.07854,7000000.0
2008-07-04 04:00:00,2.07863,2.079,2.07849,2.079,9000000.0
2008-07-04 04:01:00,2.07908,2.07922,2.079,2.07901,7000000.0
2008-07-04 04:02:00,2.07893,2.07893,2.0787,2.0788,8000000.0
2008-07-04 04:03:00,2.07871,2.07898,2.07871,2.0789,8000000.0
2008-07-04 04:04:00,2.07906,2.07907,2.07895,2.07907,3000000.0
2008-07-04 04:05:00,2.07857,2.07872,2.07648,2.07648,9000000.0
2008-07-04 04:06:00,2.07878,2.07878,2.07842,2.07846,8000000.0
2008-07-04 04:07:00,2.07822,2.07863,2.07807,2.0784,11000000.0
2008-07-04 04:08:00,2.07865,2.07875,2.07816,2.07875,7000000.0
2008-07-04 04:09:00,2.07838,2.07838,2.07787,2.07787,8000000.0
2008-07-04 04:10:00,2.07768,2.07789,2.07744,2.07751,10000000.0
2008-07-04 04:11:00,2.07705,2.07734,2.07705,2.07734,7000000.0
2008-07-04 04:12:00,2.0776,2.07777,2.07716,2.07777,8000000.0
2008-07-04 04:13:00,2.07768,2.07775,2.07731,2.07731,8000000.0
2008-07-04 04:14:00,2.07734,2.07738,2.07708,2.07708,7000000.0
2008-07-04 04:15:00,2.07709,2.07724,2.07707,2.07717,7000000.0
2008-07-04 04:16:00,2.07726,2.07726,2.0768,2.07697,7000000.0
2008-07-04 04:17:00,2.07689,2.07689,2.07656,2.07656,6000000.0
2008-07-04 04:18:00,2.07649,2.07668,2.07647,2.07647,8000000.0
2008-07-04 04:19:00,2.07669,2.07676,2.0766,2.07676,7000000.0
2008-07-04 04:20:00,2.07667,2.07712,2.07667,2.07685,10000000.0
2008-07-04 04:21:00,2.07689,2.07689,2.07668,2.07671,8000000.0
2008-07-04 04:22:00,2.07621,2.07709,2.07621,2.07709,9000000.0
2008-07-04 04:23:00,2.07664,2.07683,2.07635,2.07683,7000000.0
2008-07-04 04:24:00,2.07686,2.07686,2.0767,2.0768,9000000.0
2008-07-04 04:25:00,2.07617,2.07695,2.07617,2.0764,11000000.0
2008-07-04 04:26:00,2.07682,2.07705,2.07682,2.07687,7000000.0
2008-07-04 04:27:00,2.07647,2.07692,2.07642,2.07684,8000000.0
2008-07-04 04:28:00,2.07681,2.07696,2.07668,2.07668,7000000.0
2008-07-04 04:29:00,2.07676,2.07688,2.07618,2.07688,8000000.0
2008-07-04 04:30:00,2.07672,2.07672,2.0765,2.07666,9000000.0
2008-07-04 04:31:00,2.0765,2.07673,2.0765,2.07666,10000000.0
2008-07-04 04:32:00,2.07657,2.07668,2.07657,2.07668,2000000.0
2008-07-04 04:33:00,2.07645,2.07646,2.07632,2.07632,8000000.0
2008-07-04 04:34:00,2.07544,2.07568,2.07542,2.07568,7000000.0
2008-07-04 04:35:00,2.07655,2.07673,2.07655,2.07667,7000000.0
2008-07-04 04:36:00,2.07673,2.07673,2.07662,2.07662,8000000.0
2008-07-04 04:37:00,2.0766,2.07663,2.07649,2.07649,5000000.0
2008-07-04 04:38:00,2.07653,2.07661,2.07646,2.07661,9000000.0
2008-07-04 04:39:00,2.07585,2.07616,2.07565,2.07606,9000000.0
2008-07-04 04:40:00,2.07667,2.07672,2.07656,2.07656,7000000.0
2008-07-04 04:41:00,2.0767,2.07673,2.0766,2.07666,8000000.0
2008-07-04 04:42:00,2.07667,2.07677,2.07661,2.07669,7000000.0
2008-07-04 04:43:00,2.07667,2.07673,2.07632,2.07673,11000000.0
2008-07-04 04:44:00,2.07681,2.07681,2.07656,2.07665,9000000.0
2008-07-04 04:45:00,2.07661,2.0767,2.07651,2.0767,11000000.0
2008-07-04 04:46:00,2.07674,2.07689,2.0767,2.07679,7000000.0
2008-07-04 04:47:00,2.07683,2.07703,2.07683,2.07697,7000000.0
2008-07-04 04:48:00,2.07713,2.07728,2.07706,2.07713,7000000.0
2008-07-04 04:49:00,2.07722,2.07722,2.07692,2.07715,11000000.0
2008-07-04 04:50:00,2.07707,2.07709,2.07687,2.07708,9000000.0
2008-07-04 04:51:00,2.07621,2.07658,2.07621,2.07658,7000000.0
2008-07-04 04:52:00,2.07687,2.07709,2.07684,2.07709,10000000.0
2008-07-04 04:53:00,2.07697,2.07732,2.07682,2.07682,9000000.0
2008-07-04 04:54:00,2.0772,2.07738,2.0772,2.07723,8000000.0
2008-07-04 04:55:00,2.07746,2.07746,2.07708,2.07726,8000000.0
2008-07-04 04:56:00,2.07722,2.07732,2.07717,2.07732,7000000.0
2008-07-04 04:57:00,2.07712,2.07729,2.07712,2.07721,8000000.0
2008-07-04 04:58:00,2.07724,2.07752,2.07724,2.07752,8000000.0
2008-07-04 04:59:00,2.07759,2.07759,2.0773,2.07738,8000000.0
2008-07-04 05:00:00,2.07758,2.07774,2.07729,2.07729,7000000.0
2008-07-04 05:01:00,2.07717,2.07721,2.07699,2.07721,5000000.0
2008-07-04 05:02:00,2.07692,2.07714,2.07682,2.07714,7000000.0
2008-07-04 05:03:00,2.07731,2.07731,2.07701,2.07706,7000000.0
2008-07-04 05:04:00,2.07692,2.07717,2.07692,2.07704,7000000.0
2008-07-04 05:05:00,2.07683,2.07703,2.07683,2.077,8000000.0
2008-07-04 05:06:00,2.0771,2.07747,2.07668,2.0768,7000000.0
2008-07-04 05:07:00,2.07738,2.0774,2.07718,2.0774,8000000.0
2008-07-04 05:08:00,2.07745,2.07751,2.07728,2.07728,10000000.0
2008-07-04 05:09:00,2.07729,2.07745,2.07681,2.07699,7000000.0
2008-07-04 05:10:00,2.07752,2.07752,2.0772,2.0772,7000000.0
2008-07-04 05:11:00,2.07724,2.07738,2.07711,2.07734,8000000.0
2008-07-04 05:12:00,2.07737,2.07746,2.07734,2.07735,11000000.0
2008-07-04 05:13:00,2.07741,2.07747,2.0773,2.07734,8000000.0
2008-07-04 05:14:00,2.07736,2.07747,2.07724,2.07744,7000000.0
2008-07-04 05:15:00,2.07752,2.07752,2.07733,2.07733,7000000.0
2008-07-04 05:16:00,2.07734,2.07734,2.07716,2.07716,7000000.0
2008-07-04 05:17:00,2.07723,2.07727,2.0771,2.07725,7000000.0
2008-07-04 05:18:00,2.07641,2.07737,2.07641,2.07724,8000000.0
2008-07-04 05:19:00,2.07749,2.07749,2.07722,2.07733,7000000.0
2008-07-04 05:20:00,2.07616,2.07725,2.07616,2.07702,9000000.0
2008-07-04 05:21:00,2.07702,2.07731,2.07658,2.07729,8000000.0
2008-07-04 05:22:00,2.07696,2.07721,2.07696,2.07696,7000000.0
2008-07-04 05:23:00,2.07633,2.07694,2.07597,2.07597,10000000.0
2008-07-04 05:24:00,2.07608,2.0761,2.07595,2.0761,8000000.0
2008-07-04 05:25:00,2.07708,2.07748,2.07708,2.07748,7000000.0
2008-07-04 05:26:00,2.07764,2.07769,2.07738,2.07761,7000000.0
2008-07-04 05:27:00,2.07752,2.07761,2.07737,2.07737,8000000.0
2008-07-04 05:28:00,2.0776,2.07769,2.07741,2.07741,9000000.0
2008-07-04 05:29:00,2.0775,2.0775,2.07733,2.0775,7000000.0
2008-07-04 05:30:00,2.07744,2.07754,2.07722,2.07747,10000000.0
2008-07-04 05:31:00,2.07758,2.07775,2.07747,2.07775,8000000.0
2008-07-04 05:32:00,2.07772,2.07776,2.07759,2.07759,8000000.0
2008-07-04 05:33:00,2.07743,2.07743,2.07698,2.07698,9000000.0
2008-07-04 05:34:00,2.0772,2.07748,2.07695,2.07748,8000000.0
2008-07-04 05:35:00,2.07638,2.07749,2.07612,2.07719,7000000.0
2008-07-04 05:36:00,2.07787,2.078,2.07767,2.07767,9000000.0
2008-07-04 05:37:00,2.07762,2.0782,2.07762,2.0782,7000000.0
2008-07-04 05:38:00,2.07673,2.07792,2.07673,2.07741,9000000.0
2008-07-04 05:39:00,2.07827,2.07827,2.07788,2.07788,7000000.0
2008-07-04 05:40:00,2.07782,2.07796,2.07776,2.07796,7000000.0
2008-07-04 05:41:00,2.07795,2.07795,2.07771,2.07771,8000000.0
2008-07-04 05:42:00,2.07777,2.07789,2.07774,2.07784,7000000.0
2008-07-04 05:43:00,2.07769,2.07782,2.07759,2.07772,9000000.0
2008-07-04 05:44:00,2.07782,2.07782,2.07764,2.07771,6000000.0
2008-07-04 05:45:00,2.07769,2.07775,2.07754,2.07771,11000000.0
2008-07-04 05:46:00,2.07756,2.0777,2.07742,2.0777,7000000.0
2008-07-04 05:47:00,2.07775,2.07775,2.0774,2.07747,8000000.0
2008-07-04 05:48:00,2.07761,2.07765,2.0775,2.07765,9000000.0
2008-07-04 05:49:00,2.07754,2.0776,2.07733,2.07733,8000000.0
2008-07-04 05:50:00,2.07737,2.07737,2.07721,2.07728,9000000.0
2008-07-04 05:51:00,2.07714,2.07734,2.07714,2.07734,8000000.0
2008-07-04 05:52:00,2.07735,2.07751,2.07735,2.07744,8000000.0
2008-07-04 05:53:00,2.07734,2.07739,2.07729,2.07739,7000000.0
2008-07-04 05:54:00,2.07815,2.07818,2.0781,2.07817,10000000.0
2008-07-04 05:55:00,2.07738,2.07738,2.07724,2.07724,8000000.0
2008-07-04 05:56:00,2.07718,2.07737,2.07718,2.07734,7000000.0
2008-07-04 05:57:00,2.07727,2.07763,2.07727,2.07763,8000000.0
2008-07-04 05:58:00,2.07762,2.07763,2.07736,2.0775,9000000.0
2008-07-04 05:59:00,2.07766,2.07766,2.07678,2.07678,10000000.0
2008-07-04 06:00:00,2.07724,2.07753,2.07724,2.07746,8000000.0
2008-07-04 06:01:00,2.07728,2.07732,2.07721,2.07721,7000000.0
2008-07-04 06:02:00,2.07659,2.07722,2.07659,2.07687,7000000.0
2008-07-04 06:03:00,2.07718,2.07718,2.07698,2.07704,8000000.0
2008-07-04 06:04:00,2.07714,2.07726,2.07712,2.07726,7000000.0
2008-07-04 06:05:00,2.0773,2.07733,2.07712,2.07733,7000000.0
2008-07-04 06:06:00,2.07733,2.07761,2.07733,2.07761,7000000.0
2008-07-04 06:07:00,2.07762,2.07764,2.07755,2.07764,7000000.0
2008-07-04 06:08:00,2.07759,2.07775,2.07759,2.07775,7000000.0
2008-07-04 06:09:00,2.0777,2.0777,2.07745,2.07749,8000000.0
2008-07-04 06:10:00,2.07757,2.07763,2.0775,2.07755,8000000.0
2008-07-04 06:11:00,2.0776,2.07762,2.07752,2.07762,8000000.0
2008-07-04 06:12:00,2.07773,2.07796,2.07773,2.07796,8000000.0
2008-07-04 06:13:00,2.07769,2.0777,2.07762,2.07769,8000000.0
2008-07-04 06:14:00,2.07757,2.07765,2.07739,2.07739,10000000.0
2008-07-04 06:15:00,2.07745,2.07758,2.07729,2.07758,8000000.0
2008-07-04 06:16:00,2.07737,2.07737,2.07725,2.07726,9000000.0
2008-07-04 06:17:00,2.07729,2.07739,2.07726,2.07738,7000000.0
2008-07-04 06:18:00,2.07731,2.07738,2.07721,2.07733,9000000.0
2008-07-04 06:19:00,2.07713,2.07733,2.07713,2.07733,7000000.0
2008-07-04 06:20:00,2.07744,2.07748,2.07737,2.07741,9000000.0
2008-07-04 06:21:00,2.07703,2.07719,2.07665,2.07665,8000000.0
2008-07-04 06:22:00,2.07741,2.07741,2.07716,2.07725,8000000.0
2008-07-04 06:23:00,2.07725,2.07725,2.0771,2.07714,8000000.0
2008-07-04 06:24:00,2.0771,2.07712,2.07695,2.07712,11000000.0
2008-07-04 06:25:00,2.0772,2.07727,2.07711,2.07726,11000000.0
2008-07-04 06:26:00,2.07732,2.07755,2.0772,2.07747,11000000.0
2008-07-04 06:27:00,2.07788,2.07788,2.07737,2.07737,7000000.0
2008-07-04 06:28:00,2.07747,2.07747,2.07687,2.07733,8000000.0
2008-07-04 06:29:00,2.07736,2.07736,2.07719,2.07725,8000000.0
2008-07-04 06:30:00,2.07732,2.07738,2.0773,2.07738,8000000.0
2008-07-04 06:31:00,2.07747,2.0776,2.0773,2.07739,7000000.0
2008-07-04 06:32:00,2.07731,2.07731,2.07718,2.07724,7000000.0
2008-07-04 06:33:00,2.07738,2.07751,2.07738,2.07751,7000000.0
2008-07-04 06:34:00,2.07753,2.07753,2.07732,2.07736,7000000.0
2008-07-04 06:35:00,2.07723,2.07734,2.07721,2.0773,11000000.0
2008-07-04 06:36:00,2.0766,2.07737,2.07659,2.077,7000000.0
2008-07-04 06:37:00,2.07738,2.07741,2.07727,2.07738,10000000.0
2008-07-04 06:38:00,2.07748,2.07767,2.07748,2.07753,10000000.0
2008-07-04 06:39:00,2.07737,2.07746,2.07732,2.0774,11000000.0
2008-07-04 06:40:00,2.07744,2.07749,2.07707,2.07707,9000000.0
2008-07-04 06:41:00,2.07742,2.07777,2.07742,2.07772,7000000.0
2008-07-04 06:42:00,2.07763,2.07766,2.07742,2.07766,6000000.0
2008-07-04 06:43:00,2.07749,2.0775,2.07735,2.07744,7000000.0
2008-07-04 06:44:00,2.07732,2.07732,2.07691,2.07691,8000000.0
2008-07-04 06:45:00,2.07687,2.07736,2.07682,2.07736,8000000.0
2008-07-04 06:46:00,2.07774,2.07791,2.07765,2.07776,10000000.0
2008-07-04 06:47:00,2.07763,2.07763,2.07739,2.07739,8000000.0
2008-07-04 06:48:00,2.07734,2.07757,2.07734,2.07755,7000000.0
2008-07-04 06:49:00,2.07761,2.07764,2.07744,2.07748,8000000.0
2008-07-04 06:50:00,2.07734,2.07761,2.07734,2.07761,10000000.0
2008-07-04 06:51:00,2.07764,2.07764,2.07679,2.0768,10000000.0
2008-07-04 06:52:00,2.07714,2.07714,2.077,2.07705,8000000.0
2008-07-04 06:53:00,2.07705,2.07725,2.07702,2.07715,8000000.0
2008-07-04 06:54:00,2.07755,2.07755,2.07675,2.07675,7000000.0
2008-07-04 06:55:00,2.07748,2.07748,2.07713,2.07723,7000000.0
2008-07-04 06:56:00,2.0773,2.07745,2.07726,2.07728,8000000.0
2008-07-04 06:57:00,2.07678,2.07717,2.07678,2.07717,7000000.0
2008-07-04 06:58:00,2.07744,2.07762,2.07738,2.07762,7000000.0
2008-07-04 06:59:00,2.07696,2.07745,2.07688,2.07745,7000000.0
2008-07-04 07:00:00,2.07732,2.07732,2.07703,2.07703,7000000.0
2008-07-04 07:01:00,2.07707,2.07752,2.07707,2.07729,7000000.0
2008-07-04 07:02:00,2.07744,2.07744,2.07656,2.07739,9000000.0
2008-07-04 07:03:00,2.07728,2.07731,2.0772,2.07731,7000000.0
2008-07-04 07:04:00,2.07747,2.07789,2.07747,2.07789,8000000.0
2008-07-04 07:05:00,2.07775,2.07854,2.07775,2.07854,11000000.0
2008-07-04 07:06:00,2.07783,2.07824,2.07783,2.07824,11000000.0
2008-07-04 07:07:00,2.07795,2.07799,2.07775,2.07775,11000000.0
2008-07-04 07:08:00,2.07787,2.07787,2.07763,2.07781,9000000.0
2008-07-04 07:09:00,2.07752,2.07765,2.07728,2.07765,8000000.0
2008-07-04 07:10:00,2.07758,2.0776,2.0774,2.07759,7000000.0
2008-07-04 07:11:00,2.07779,2.07784,2.07759,2.07778,10000000.0
2008-07-04 07:12:00,2.0777,2.07773,2.07761,2.07766,7000000.0
2008-07-04 07:13:00,2.077,2.07786,2.077,2.07786,8000000.0
2008-07-04 07:14:00,2.07759,2.07767,2.07756,2.07762,7000000.0
2008-07-04 07:15:00,2.07748,2.07748,2.07726,2.07738,10000000.0
2008-07-04 07:16:00,2.07739,2.07739,2.07718,2.07725,8000000.0
2008-07-04 07:17:00,2.07715,2.07746,2.07712,2.07746,11000000.0
2008-07-04 07:18:00,2.07702,2.07702,2.07671,2.07671,8000000.0
2008-07-04 07:19:00,2.07662,2.07669,2.07655,2.07658,8000000.0
2008-07-04 07:20:00,2.07673,2.07688,2.07649,2.07687,9000000.0
2008-07-04 07:21:00,2.07692,2.07704,2.07672,2.07704,10000000.0
2008-07-04 07:22:00,2.07671,2.07671,2.0764,2.0764,11000000.0
2008-07-04 07:23:00,2.07617,2.07617,2.07563,2.0758,7000000.0
2008-07-04 07:24:00,2.07552,2.07578,2.07526,2.07575,9000000.0
2008-07-04 07:25:00,2.07598,2.07605,2.07589,2.07605,8000000.0
2008-07-04 07:26:00,2.07592,2.07592,2.07564,2.07574,7000000.0
2008-07-04 07:27:00,2.07592,2.07592,2.07561,2.07574,7000000.0
2008-07-04 07:28:00,2.07564,2.07572,2.07562,2.07572,7000000.0
2008-07-04 07:29:00,2.07552,2.07586,2.07552,2.07559,8000000.0
2008-07-04 07:30:00,2.07536,2.0755,2.07536,2.07539,8000000.0
2008-07-04 07:31:00,2.07542,2.07577,2.07542,2.07577,7000000.0
2008-07-04 07:32:00,2.07565,2.07604,2.07565,2.07604,9000000.0
2008-07-04 07:33:00,2.07596,2.076,2.07569,2.07569,8000000.0
2008-07-04 07:34:00,2.07559,2.07559,2.07527,2.07527,11000000.0
2008-07-04 07:35:00,2.0754,2.0754,2.07531,2.07531,8000000.0
2008-07-04 07:36:00,2.07507,2.07507,2.07485,2.07485,7000000.0
2008-07-04 07:37:00,2.07495,2.0751,2.07495,2.07501,7000000.0
2008-07-04 07:38:00,2.07503,2.0751,2.07481,2.0751,11000000.0
2008-07-04 07:39:00,2.07503,2.07509,2.075,2.07503,7000000.0
2008-07-04 07:40:00,2.07522,2.0754,2.07522,2.07524,8000000.0
2008-07-04 07:41:00,2.07535,2.07565,2.07535,2.07565,9000000.0
2008-07-04 07:42:00,2.07568,2.07568,2.07537,2.07541,11000000.0
2008-07-04 07:43:00,2.07546,2.07552,2.07537,2.07537,7000000.0
2008-07-04 07:44:00,2.07556,2.0756,2.07549,2.0756,7000000.0
2008-07-04 07:45:00,2.07573,2.07583,2.07571,2.07581,7000000.0
2008-07-04 07:46:00,2.07564,2.07579,2.07563,2.07574,10000000.0
2008-07-04 07:47:00,2.07574,2.0758,2.07567,2.07574,7000000.0
2008-07-04 07:48:00,2.07564,2.07571,2.07552,2.07552,8000000.0
2008-07-04 07:49:00,2.07551,2.07575,2.0755,2.07566,8000000.0
2008-07-04 07:50:00,2.07576,2.07585,2.07566,2.07566,7000000.0
2008-07-04 07:51:00,2.07586,2.07591,2.07574,2.07591,8000000.0
2008-07-04 07:52:00,2.07595,2.07595,2.07521,2.07579,10000000.0
2008-07-04 07:53:00,2.07544,2.07555,2.07535,2.07548,11000000.0
2008-07-04 07:54:00,2.07556,2.07556,2.0753,2.07539,9000000.0
2008-07-04 07:55:00,2.07561,2.07571,2.07541,2.07564,9000000.0
2008-07-04 07:56:00,2.07576,2.07576,2.07552,2.07558,9000000.0
2008-07-04 07:57:00,2.07546,2.07562,2.07542,2.07551,7000000.0
2008-07-04 07:58:00,2.07565,2.0757,2.07556,2.0757,7000000.0
2008-07-04 07:59:00,2.07564,2.07573,2.07536,2.0757,7000000.0
2008-07-04 08:00:00,2.07599,2.07599,2.07395,2.07395,8000000.0
2008-07-04 08:01:00,2.07576,2.07576,2.07548,2.07568,10000000.0
2008-07-04 08:02:00,2.07491,2.07555,2.07491,2.07518,7000000.0
2008-07-04 08:03:00,2.0757,2.07612,2.0757,2.07612,8000000.0
2008-07-04 08:04:00,2.0759,2.0759,2.07564,2.07564,8000000.0
2008-07-04 08:05:00,2.07571,2.07582,2.07558,2.07582,8000000.0
2008-07-04 08:06:00,2.07553,2.07553,2.07524,2.07527,7000000.0
2008-07-04 08:07:00,2.0754,2.07555,2.07537,2.07537,7000000.0
2008-07-04 08:08:00,2.07511,2.07512,2.07496,2.07506,7000000.0
2008-07-04 08:09:00,2.07491,2.07491,2.07474,2.07487,7000000.0
2008-07-04 08:10:00,2.07484,2.07484,2.0745,2.07453,7000000.0
2008-07-04 08:11:00,2.0745,2.07462,2.07435,2.0745,8000000.0
2008-07-04 08:12:00,2.07462,2.07471,2.07451,2.07455,9000000.0
2008-07-04 08:13:00,2.07464,2.07476,2.07464,2.07469,7000000.0
2008-07-04 08:14:00,2.07456,2.07463,2.07447,2.07447,9000000.0
2008-07-04 08:15:00,2.07434,2.07446,2.07434,2.07446,8000000.0
2008-07-04 08:16:00,2.07439,2.07448,2.07429,2.07448,11000000.0
2008-07-04 08:17:00,2.07481,2.07502,2.0748,2.07498,7000000.0
2008-07-04 08:18:00,2.07544,2.07548,2.07524,2.07548,9000000.0
2008-07-04 08:19:00,2.07568,2.07568,2.07532,2.07532,7000000.0
2008-07-04 08:20:00,2.0753,2.07535,2.07508,2.07508,8000000.0
2008-07-04 08:21:00,2.0752,2.07528,2.07507,2.07507,8000000.0
2008-07-04 08:22:00,2.07536,2.07536,2.07514,2.07528,8000000.0
2008-07-04 08:23:00,2.07539,2.0755,2.07535,2.07535,7000000.0
2008-07-04 08:24:00,2.07536,2.07536,2.07519,2.07532,7000000.0
2008-07-04 08:25:00,2.07529,2.07529,2.07514,2.07514,8000000.0
2008-07-04 08:26:00,2.07519,2.07519,2.07479,2.07479,7000000.0
2008-07-04 08:27:00,2.07507,2.07541,2.07507,2.07533,10000000.0
2008-07-04 08:28:00,2.07522,2.07541,2.07522,2.07541,7000000.0
2008-07-04 08:29:00,2.07558,2.07582,2.07552,2.07577,10000000.0
2008-07-04 08:30:00,2.0759,2.07652,2.07585,2.07643,7000000.0
2008-07-04 08:31:00,2.07632,2.07649,2.07619,2.07627,10000000.0
2008-07-04 08:32:00,2.07605,2.07613,2.07603,2.07603,8000000.0
2008-07-04 08:33:00,2.07605,2.07628,2.07605,2.07623,7000000.0
2008-07-04 08:34:00,2.07617,2.07619,2.07608,2.07609,9000000.0
2008-07-04 08:35:00,2.07598,2.07598,2.07577,2.07598,9000000.0
2008-07-04 08:36:00,2.07608,2.07616,2.07591,2.07611,8000000.0
2008-07-04 08:37:00,2.07609,2.07609,2.07475,2.07475,9000000.0
2008-07-04 08:38:00,2.07584,2.07618,2.07507,2.07618,10000000.0
2008-07-04 08:39:00,2.07611,2.07629,2.07611,2.07626,11000000.0
2008-07-04 08:40:00,2.07636,2.07636,2.07622,2.07635,8000000.0
2008-07-04 08:41:00,2.07638,2.0764,2.07622,2.07628,11000000.0
2008-07-04 08:42:00,2.07651,2.07662,2.07629,2.07651,10000000.0
2008-07-04 08:43:00,2.07658,2.07675,2.07658,2.07665,8000000.0
2008-07-04 08:44:00,2.07654,2.07662,2.07631,2.07631,10000000.0
2008-07-04 08:45:00,2.07593,2.07595,2.07581,2.07587,8000000.0
2008-07-04 08:46:00,2.07587,2.0761,2.07469,2.07558,8000000.0
2008-07-04 08:47:00,2.07535,2.07545,2.07517,2.07537,7000000.0
2008-07-04 08:48:00,2.0753,2.0753,2.07451,2.07451,10000000.0
2008-07-04 08:49:00,2.07459,2.07467,2.07447,2.07455,11000000.0
2008-07-04 08:50:00,2.07477,2.07529,2.07477,2.07529,7000000.0
2008-07-04 08:51:00,2.07597,2.07614,2.07567,2.07614,8000000.0
2008-07-04 08:52:00,2.07605,2.07605,2.07534,2.07534,9000000.0
2008-07-04 08:53:00,2.07561,2.07607,2.07551,2.07586,8000000.0
2008-07-04 08:54:00,2.07584,2.07604,2.07565,2.07569,8000000.0
2008-07-04 08:55:00,2.07571,2.07582,2.07559,2.07561,8000000.0
2008-07-04 08:56:00,2.07565,2.07575,2.07532,2.07532,7000000.0
2008-07-04 08:57:00,2.07552,2.07573,2.07552,2.07562,8000000.0
2008-07-04 08:58:00,2.07571,2.07579,2.07548,2.0756,7000000.0
2008-07-04 08:59:00,2.07554,2.07554,2.07492,2.07492,7000000.0
2008-07-04 09:00:00,2.07533,2.07539,2.07517,2.07527,8000000.0
2008-07-04 09:01:00,2.07523,2.07543,2.07523,2.07534,9000000.0
2008-07-04 09:02:00,2.07527,2.07539,2.07524,2.07539,10000000.0
2008-07-04 09:03:00,2.0753,2.07561,2.0753,2.07532,7000000.0
2008-07-04 09:04:00,2.07537,2.0754,2.07532,2.07538,7000000.0
2008-07-04 09:05:00,2.07539,2.07571,2.07532,2.07532,7000000.0
2008-07-04 09:06:00,2.07489,2.07489,2.07435,2.07435,11000000.0
2008-07-04 09:07:00,2.07426,2.0746,2.07407,2.0746,8000000.0
2008-07-04 09:08:00,2.07443,2.07454,2.0743,2.07454,5000000.0
2008-07-04 09:09:00,2.07444,2.07446,2.0743,2.07446,11000000.0
2008-07-04 09:10:00,2.07436,2.07439,2.07414,2.07414,7000000.0
2008-07-04 09:11:00,2.07403,2.07403,2.07342,2.07342,9000000.0
2008-07-04 09:12:00,2.07317,2.0734,2.07315,2.07329,8000000.0
2008-07-04 09:13:00,2.07331,2.07345,2.07328,2.07342,9000000.0
2008-07-04 09:14:00,2.0735,2.07414,2.0735,2.07414,11000000.0
2008-07-04 09:15:00,2.07413,2.07418,2.07336,2.07336,7000000.0
2008-07-04 09:16:00,2.07343,2.07343,2.07317,2.07339,8000000.0
2008-07-04 09:17:00,2.07322,2.07338,2.0731,2.0731,11000000.0
2008-07-04 09:18:00,2.07315,2.07322,2.07299,2.07322,8000000.0
2008-07-04 09:19:00,2.07342,2.07346,2.07332,2.07332,7000000.0
2008-07-04 09:20:00,2.07338,2.07345,2.07333,2.0734,7000000.0
2008-07-04 09:21:00,2.07354,2.07365,2.07341,2.07363,8000000.0
2008-07-04 09:22:00,2.07353,2.07353,2.07296,2.07302,8000000.0
2008-07-04 09:23:00,2.07288,2.07288,2.07253,2.07268,7000000.0
2008-07-04 09:24:00,2.07276,2.07276,2.07246,2.07257,8000000.0
2008-07-04 09:25:00,2.07233,2.07269,2.07233,2.07269,7000000.0
2008-07-04 09:26:00,2.07283,2.07296,2.07276,2.07277,11000000.0
2008-07-04 09:27:00,2.07234,2.07261,2.07234,2.07257,11000000.0
2008-07-04 09:28:00,2.07271,2.07314,2.07271,2.07311,9000000.0
2008-07-04 09:29:00,2.0734,2.07342,2.07305,2.07317,8000000.0
2008-07-04 09:30:00,2.07319,2.07336,2.07319,2.07336,7000000.0
2008-07-04 09:31:00,2.07321,2.07336,2.07307,2.07307,7000000.0
2008-07-04 09:32:00,2.07322,2.07322,2.07307,2.07311,7000000.0
2008-07-04 09:33:00,2.07323,2.07335,2.0732,2.07335,8000000.0
2008-07-04 09:34:00,2.07374,2.07392,2.07374,2.07388,7000000.0
2008-07-04 09:35:00,2.07398,2.07405,2.07396,2.074,10000000.0
2008-07-04 09:36:00,2.07395,2.07401,2.07372,2.07382,8000000.0
2008-07-04 09:37:00,2.07336,2.07343,2.07323,2.07343,11000000.0
2008-07-04 09:38:00,2.07332,2.07355,2.07155,2.07341,11000000.0
2008-07-04 09:39:00,2.0737,2.0743,2.0737,2.0743,7000000.0
2008-07-04 09:40:00,2.07435,2.07465,2.07435,2.07448,9000000.0
2008-07-04 09:41:00,2.0741,2.07413,2.07397,2.07399,8000000.0
2008-07-04 09:42:00,2.07454,2.07487,2.07454,2.07464,10000000.0
2008-07-04 09:43:00,2.07451,2.07475,2.07451,2.07463,11000000.0
2008-07-04 09:44:00,2.07461,2.07496,2.07454,2.07479,8000000.0
2008-07-04 09:45:00,2.07484,2.07547,2.07484,2.07547,7000000.0
2008-07-04 09:46:00,2.07532,2.07632,2.07532,2.07632,11000000.0
2008-07-04 09:47:00,2.07641,2.0766,2.07629,2.07629,9000000.0
2008-07-04 09:48:00,2.07626,2.07665,2.07626,2.07665,7000000.0
2008-07-04 09:49:00,2.07656,2.07659,2.07639,2.07655,11000000.0
2008-07-04 09:50:00,2.07638,2.07638,2.07578,2.07578,8000000.0
2008-07-04 09:51:00,2.0755,2.0755,2.07496,2.07496,8000000.0
2008-07-04 09:52:00,2.07499,2.07532,2.07499,2.07508,8000000.0
2008-07-04 09:53:00,2.07483,2.07509,2.07483,2.07487,10000000.0
2008-07-04 09:54:00,2.0747,2.07485,2.07385,2.0739,10000000.0
2008-07-04 09:55:00,2.07492,2.07496,2.07485,2.07492,8000000.0
2008-07-04 09:56:00,2.07487,2.07507,2.07487,2.07493,10000000.0
2008-07-04 09:57:00,2.07458,2.07486,2.07458,2.07469,8000000.0
2008-07-04 09:58:00,2.07471,2.07486,2.07456,2.07456,8000000.0
2008-07-04 09:59:00,2.07432,2.07436,2.07412,2.07426,10000000.0
2008-07-04 10:00:00,2.07458,2.07458,2.07383,2.07383,10000000.0
2008-07-04 10:01:00,2.07383,2.0741,2.07383,2.0741,10000000.0
2008-07-04 10:02:00,2.07424,2.07442,2.07424,2.07442,10000000.0
2008-07-04 10:03:00,2.07457,2.07466,2.07451,2.07466,7000000.0
2008-07-04 10:04:00,2.07464,2.07464,2.07449,2.07449,7000000.0
2008-07-04 10:05:00,2.07462,2.07491,2.07462,2.07483,11000000.0
2008-07-04 10:06:00,2.07479,2.07479,2.07454,2.07465,7000000.0
2008-07-04 10:07:00,2.07464,2.07478,2.07457,2.07461,7000000.0
2008-07-04 10:08:00,2.07487,2.07487,2.07461,2.07473,7000000.0
2008-07-04 10:09:00,2.07476,2.07477,2.07464,2.07464,7000000.0
2008-07-04 10:10:00,2.07459,2.0747,2.07456,2.0747,7000000.0
2008-07-04 10:11:00,2.07464,2.07464,2.07445,2.07445,7000000.0
2008-07-04 10:12:00,2.07434,2.07434,2.07388,2.07421,8000000.0
2008-07-04 10:13:00,2.07418,2.07418,2.07388,2.07388,8000000.0
2008-07-04 10:14:00,2.07391,2.07391,2.07376,2.07376,7000000.0
2008-07-04 10:15:00,2.0737,2.07388,2.07367,2.07388,10000000.0
2008-07-04 10:16:00,2.07397,2.07399,2.07386,2.07392,7000000.0
2008-07-04 10:17:00,2.07393,2.07401,2.07382,2.07395,11000000.0
2008-07-04 10:18:00,2.07357,2.0738,2.07353,2.0738,8000000.0
2008-07-04 10:19:00,2.07402,2.07408,2.07397,2.07399,9000000.0
2008-07-04 10:20:00,2.07399,2.07429,2.07399,2.07429,7000000.0
2008-07-04 10:21:00,2.07436,2.07444,2.07419,2.07444,8000000.0
2008-07-04 10:22:00,2.07389,2.0743,2.07356,2.0743,7000000.0
2008-07-04 10:23:00,2.07434,2.07435,2.0741,2.07415,7000000.0
2008-07-04 10:24:00,2.07418,2.07424,2.07404,2.07419,7000000.0
2008-07-04 10:25:00,2.07412,2.07412,2.07379,2.07395,9000000.0
2008-07-04 10:26:00,2.07399,2.07424,2.07399,2.07414,11000000.0
2008-07-04 10:27:00,2.07415,2.07419,2.07388,2.07408,8000000.0
2008-07-04 10:28:00,2.07378,2.07392,2.07369,2.07369,9000000.0
2008-07-04 10:29:00,2.07364,2.07376,2.07351,2.07376,8000000.0
2008-07-04 10:30:00,2.07371,2.0738,2.07365,2.07369,8000000.0
2008-07-04 10:31:00,2.07366,2.07368,2.07342,2.07351,7000000.0
2008-07-04 10:32:00,2.07335,2.07343,2.07327,2.07333,9000000.0
2008-07-04 10:33:00,2.0732,2.07326,2.07315,2.07325,7000000.0
2008-07-04 10:34:00,2.07321,2.07326,2.07317,2.07326,7000000.0
2008-07-04 10:35:00,2.07317,2.07317,2.07292,2.07302,7000000.0
2008-07-04 10:36:00,2.07287,2.07289,2.07262,2.07281,8000000.0
2008-07-04 10:37:00,2.07272,2.07289,2.07249,2.07249,8000000.0
2008-07-04 10:38:00,2.07243,2.07243,2.07224,2.07227,10000000.0
2008-07-04 10:39:00,2.07202,2.07216,2.07192,2.07216,8000000.0
2008-07-04 10:40:00,2.07211,2.07211,2.07191,2.07208,7000000.0
2008-07-04 10:41:00,2.07224,2.07243,2.07215,2.07243,9000000.0
2008-07-04 10:42:00,2.07236,2.07252,2.07228,2.07228,7000000.0
2008-07-04 10:43:00,2.07259,2.07259,2.07227,2.07253,10000000.0
2008-07-04 10:44:00,2.07268,2.07276,2.07262,2.07271,7000000.0
2008-07-04 10:45:00,2.07243,2.07267,2.07229,2.07252,8000000.0
2008-07-04 10:46:00,2.07274,2.07321,2.07274,2.07295,8000000.0
2008-07-04 10:47:00,2.07295,2.07295,2.07248,2.07253,7000000.0
2008-07-04 10:48:00,2.07275,2.07292,2.07275,2.07292,8000000.0
2008-07-04 10:49:00,2.07294,2.07302,2.07288,2.07296,9000000.0
2008-07-04 10:50:00,2.07285,2.07285,2.07255,2.07255,8000000.0
2008-07-04 10:51:00,2.07257,2.07276,2.07248,2.07276,9000000.0
2008-07-04 10:52:00,2.07277,2.07279,2.07249,2.07249,8000000.0
2008-07-04 10:53:00,2.0723,2.07239,2.07223,2.07225,9000000.0
2008-07-04 10:54:00,2.07232,2.07235,2.07213,2.07235,10000000.0
2008-07-04 10:55:00,2.07214,2.07214,2.0719,2.0719,7000000.0
2008-07-04 10:56:00,2.07176,2.07196,2.07001,2.07195,7000000.0
2008-07-04 10:57:00,2.07207,2.07209,2.07184,2.07184,8000000.0
2008-07-04 10:58:00,2.07175,2.07186,2.07167,2.07173,7000000.0
2008-07-04 10:59:00,2.07164,2.07202,2.07164,2.07202,11000000.0
2008-07-04 11:00:00,2.07248,2.07302,2.07105,2.07105,7000000.0
2008-07-04 11:01:00,2.07221,2.07223,2.07199,2.07199,8000000.0
2008-07-04 11:02:00,2.07191,2.07191,2.07164,2.07164,7000000.0
2008-07-04 11:03:00,2.07152,2.07159,2.07137,2.0714,11000000.0
2008-07-04 11:04:00,2.07166,2.07167,2.07154,2.07155,11000000.0
2008-07-04 11:05:00,2.07187,2.07213,2.07187,2.07202,7000000.0
2008-07-04 11:06:00,2.07198,2.07202,2.07174,2.07174,8000000.0
2008-07-04 11:07:00,2.07151,2.07167,2.07151,2.07155,7000000.0
2008-07-04 11:08:00,2.07173,2.07181,2.07165,2.07177,9000000.0
2008-07-04 11:09:00,2.07176,2.07187,2.07123,2.0716,8000000.0
2008-07-04 11:10:00,2.07156,2.07156,2.07107,2.07107,8000000.0
2008-07-04 11:11:00,2.07137,2.07143,2.07129,2.07139,10000000.0
2008-07-04 11:12:00,2.07148,2.07288,2.07148,2.07288,7000000.0
2008-07-04 11:13:00,2.07261,2.07341,2.07218,2.07251,11000000.0
2008-07-04 11:14:00,2.07252,2.07304,2.07252,2.07302,11000000.0
2008-07-04 11:15:00,2.07284,2.07285,2.07251,2.07285,7000000.0
2008-07-04 11:16:00,2.07291,2.07312,2.07291,2.07307,7000000.0
2008-07-04 11:17:00,2.0733,2.0733,2.07293,2.07302,7000000.0
2008-07-04 11:18:00,2.07273,2.073,2.07273,2.07274,10000000.0
2008-07-04 11:19:00,2.07264,2.07276,2.0726,2.07276,11000000.0
2008-07-04 11:20:00,2.07279,2.07305,2.07279,2.07304,8000000.0
2008-07-04 11:21:00,2.07302,2.07302,2.07282,2.07294,7000000.0
2008-07-04 11:22:00,2.07311,2.07334,2.07311,2.07334,8000000.0
2008-07-04 11:23:00,2.07347,2.0735,2.07324,2.0735,8000000.0
2008-07-04 11:24:00,2.07339,2.07339,2.07216,2.07216,7000000.0
2008-07-04 11:25:00,2.07168,2.07168,2.07139,2.07153,8000000.0
2008-07-04 11:26:00,2.0717,2.07176,2.07159,2.07164,11000000.0
2008-07-04 11:27:00,2.07177,2.07219,2.07177,2.07219,8000000.0
2008-07-04 11:28:00,2.07186,2.07186,2.07137,2.07142,7000000.0
2008-07-04 11:29:00,2.07113,2.07113,2.07075,2.07075,8000000.0
2008-07-04 11:30:00,2.07058,2.07066,2.07046,2.07066,7000000.0
2008-07-04 11:31:00,2.07062,2.07067,2.07049,2.07054,11000000.0
2008-07-04 11:32:00,2.0706,2.07061,2.07046,2.07046,11000000.0
2008-07-04 11:33:00,2.0703,2.0703,2.0701,2.07028,7000000.0
2008-07-04 11:34:00,2.07023,2.07035,2.07003,2.07035,7000000.0
2008-07-04 11:35:00,2.07047,2.07058,2.07043,2.07055,10000000.0
2008-07-04 11:36:00,2.07044,2.0705,2.07035,2.07039,8000000.0
2008-07-04 11:37:00,2.07083,2.0714,2.07061,2.0714,8000000.0
2008-07-04 11:38:00,2.07151,2.0719,2.07151,2.0719,9000000.0
2008-07-04 11:39:00,2.07174,2.07184,2.07165,2.07179,9000000.0
2008-07-04 11:40:00,2.07177,2.0718,2.07167,2.07178,11000000.0
2008-07-04 11:41:00,2.07171,2.07182,2.07164,2.07182,11000000.0
2008-07-04 11:42:00,2.07196,2.07198,2.07177,2.07181,11000000.0
2008-07-04 11:43:00,2.07196,2.07215,2.07163,2.07215,7000000.0
2008-07-04 11:44:00,2.0725,2.0725,2.07225,2.07226,7000000.0
2008-07-04 11:45:00,2.0722,2.07247,2.0722,2.07235,11000000.0
2008-07-04 11:46:00,2.07216,2.07244,2.07212,2.07212,7000000.0
2008-07-04 11:47:00,2.07219,2.07239,2.07206,2.07206,9000000.0
2008-07-04 11:48:00,2.07233,2.07302,2.07233,2.07295,10000000.0
2008-07-04 11:49:00,2.0729,2.0729,2.07228,2.07228,7000000.0
2008-07-04 11:50:00,2.07188,2.07194,2.07157,2.07157,7000000.0
2008-07-04 11:51:00,2.07172,2.07193,2.07149,2.07178,8000000.0
2008-07-04 11:52:00,2.07165,2.07196,2.07163,2.07167,10000000.0
2008-07-04 11:53:00,2.07161,2.07161,2.07116,2.07119,10000000.0
2008-07-04 11:54:00,2.07103,2.07159,2.07103,2.07159,9000000.0
2008-07-04 11:55:00,2.07174,2.07174,2.07157,2.07167,8000000.0
2008-07-04 11:56:00,2.07158,2.07177,2.07158,2.07177,11000000.0
2008-07-04 11:57:00,2.07177,2.07185,2.07167,2.07167,8000000.0
2008-07-04 11:58:00,2.07153,2.07157,2.07132,2.07144,9000000.0
2008-07-04 11:59:00,2.07138,2.07138,2.07122,2.07129,7000000.0
2008-07-04 12:00:00,2.07124,2.07174,2.0712,2.07174,7000000.0
2008-07-04 12:01:00,2.07181,2.07219,2.07178,2.07212,10000000.0
2008-07-04 12:02:00,2.07226,2.07226,2.07191,2.07195,10000000.0
2008-07-04 12:03:00,2.07185,2.07195,2.07179,2.07195,7000000.0
2008-07-04 12:04:00,2.07233,2.07282,2.07233,2.07282,9000000.0
2008-07-04 12:05:00,2.0728,2.07303,2.0728,2.07295,11000000.0
2008-07-04 12:06:00,2.07258,2.07258,2.07203,2.07203,7000000.0
2008-07-04 12:07:00,2.07174,2.07174,2.07151,2.07165,7000000.0
2008-07-04 12:08:00,2.07169,2.07185,2.07159,2.07178,9000000.0
2008-07-04 12:09:00,2.07183,2.07187,2.07164,2.07184,8000000.0
2008-07-04 12:10:00,2.07179,2.07179,2.0715,2.0715,8000000.0
2008-07-04 12:11:00,2.07131,2.07165,2.07119,2.07165,7000000.0
2008-07-04 12:12:00,2.0718,2.07196,2.07174,2.07189,7000000.0
2008-07-04 12:13:00,2.07215,2.07226,2.0719,2.07206,10000000.0
2008-07-04 12:14:00,2.07205,2.07208,2.07194,2.07194,8000000.0
2008-07-04 12:15:00,2.07179,2.07197,2.07173,2.07197,8000000.0
2008-07-04 12:16:00,2.07203,2.07208,2.07181,2.07207,8000000.0
2008-07-04 12:17:00,2.07211,2.07227,2.07206,2.07227,8000000.0
2008-07-04 12:18:00,2.07217,2.07217,2.07181,2.07193,11000000.0
2008-07-04 12:19:00,2.07171,2.07183,2.07165,2.07165,9000000.0
2008-07-04 12:20:00,2.0713,2.07144,2.07117,2.07133,10000000.0
2008-07-04 12:21:00,2.07132,2.07147,2.06955,2.06955,7000000.0
2008-07-04 12:22:00,2.07133,2.0715,2.07128,2.07128,8000000.0
2008-07-04 12:23:00,2.07093,2.07095,2.07074,2.07074,7000000.0
2008-07-04 12:24:00,2.07089,2.07103,2.07089,2.07103,7000000.0
2008-07-04 12:25:00,2.07111,2.07111,2.07083,2.07088,9000000.0
2008-07-04 12:26:00,2.07104,2.07108,2.071,2.071,8000000.0
2008-07-04 12:27:00,2.07089,2.07089,2.07071,2.07072,10000000.0
2008-07-04 12:28:00,2.07078,2.07096,2.07072,2.07096,9000000.0
2008-07-04 12:29:00,2.07102,2.07125,2.07101,2.0711,9000000.0
2008-07-04 12:30:00,2.07113,2.07119,2.07102,2.07119,7000000.0
2008-07-04 12:31:00,2.07121,2.07139,2.07107,2.07109,11000000.0
2008-07-04 12:32:00,2.07106,2.07116,2.07078,2.07078,7000000.0
2008-07-04 12:33:00,2.07084,2.07085,2.07063,2.07063,7000000.0
2008-07-04 12:34:00,2.07066,2.0709,2.07066,2.0708,7000000.0
2008-07-04 12:35:00,2.07064,2.07069,2.07044,2.07044,8000000.0
2008-07-04 12:36:00,2.07049,2.07061,2.07013,2.07013,8000000.0
2008-07-04 12:37:00,2.06991,2.07011,2.06991,2.0701,9000000.0
2008-07-04 12:38:00,2.07011,2.07028,2.07002,2.07028,8000000.0
2008-07-04 12:39:00,2.07005,2.07005,2.0694,2.0694,9000000.0
2008-07-04 12:40:00,2.06993,2.07025,2.06958,2.06978,7000000.0
2008-07-04 12:41:00,2.07016,2.07045,2.07013,2.07045,8000000.0
2008-07-04 12:42:00,2.07044,2.07066,2.07026,2.07066,9000000.0
2008-07-04 12:43:00,2.07058,2.0707,2.07044,2.07057,9000000.0
2008-07-04 12:44:00,2.07089,2.07089,2.07037,2.07075,8000000.0
2008-07-04 12:45:00,2.07077,2.0708,2.07027,2.0708,10000000.0
2008-07-04 12:46:00,2.07128,2.07144,2.07123,2.07144,9000000.0
2008-07-04 12:47:00,2.07104,2.07129,2.07025,2.07093,10000000.0
2008-07-04 12:48:00,2.07154,2.07155,2.07125,2.07132,11000000.0
2008-07-04 12:49:00,2.07185,2.07203,2.07185,2.07192,7000000.0
2008-07-04 12:50:00,2.07205,2.07212,2.07184,2.07194,7000000.0
2008-07-04 12:51:00,2.07204,2.07206,2.07188,2.07199,8000000.0
2008-07-04 12:52:00,2.07206,2.07206,2.07165,2.07197,11000000.0
2008-07-04 12:53:00,2.07225,2.07225,2.07215,2.07217,8000000.0
2008-07-04 12:54:00,2.07219,2.07226,2.07212,2.07215,7000000.0
2008-07-04 12:55:00,2.07201,2.07205,2.07193,2.07195,8000000.0
2008-07-04 12:56:00,2.07175,2.07183,2.07168,2.07183,7000000.0
2008-07-04 12:57:00,2.07187,2.07196,2.07179,2.07196,7000000.0
2008-07-04 12:58:00,2.07196,2.0723,2.07196,2.07228,8000000.0
2008-07-04 12:59:00,2.07209,2.07209,2.07186,2.07198,7000000.0
2008-07-04 13:00:00,2.07199,2.07212,2.0719,2.07212,8000000.0
2008-07-04 13:01:00,2.07239,2.07287,2.07234,2.07234,8000000.0
2008-07-04 13:02:00,2.07251,2.07255,2.0724,2.07251,7000000.0
2008-07-04 13:03:00,2.07237,2.07247,2.07217,2.07225,8000000.0
2008-07-04 13:04:00,2.07115,2.0718,2.07109,2.07178,7000000.0
2008-07-04 13:05:00,2.07176,2.07189,2.07152,2.07152,8000000.0
2008-07-04 13:06:00,2.0711,2.07126,2.07102,2.0711,7000000.0
2008-07-04 13:07:00,2.07097,2.07105,2.07093,2.07104,7000000.0
2008-07-04 13:08:00,2.07103,2.07114,2.07095,2.07114,10000000.0
2008-07-04 13:09:00,2.07107,2.07107,2.07064,2.07064,7000000.0
2008-07-04 13:10:00,2.07063,2.07069,2.06976,2.06976,9000000.0
2008-07-04 13:11:00,2.0696,2.06983,2.06942,2.0698,8000000.0
2008-07-04 13:12:00,2.06976,2.06986,2.06929,2.0697,8000000.0
2008-07-04 13:13:00,2.06966,2.06966,2.0694,2.0694,9000000.0
2008-07-04 13:14:00,2.06939,2.0697,2.06939,2.06965,7000000.0
2008-07-04 13:15:00,2.06962,2.06962,2.06933,2.06952,8000000.0
2008-07-04 13:16:00,2.06954,2.06954,2.06928,2.06945,8000000.0
2008-07-04 13:17:00,2.06976,2.06976,2.06952,2.06961,9000000.0
2008-07-04 13:18:00,2.06967,2.06967,2.06937,2.06945,10000000.0
2008-07-04 13:19:00,2.06942,2.06942,2.0691,2.0691,8000000.0
2008-07-04 13:20:00,2.06864,2.06865,2.06846,2.06858,8000000.0
2008-07-04 13:21:00,2.06786,2.06786,2.06762,2.06781,7000000.0
2008-07-04 13:22:00,2.0679,2.0679,2.0675,2.06775,11000000.0
2008-07-04 13:23:00,2.06789,2.06826,2.06789,2.06826,8000000.0
2008-07-04 13:24:00,2.06824,2.06824,2.06804,2.06814,7000000.0
2008-07-04 13:25:00,2.06842,2.06869,2.06842,2.06862,11000000.0
2008-07-04 13:26:00,2.06856,2.06856,2.06835,2.06838,10000000.0
2008-07-04 13:27:00,2.06828,2.0685,2.06828,2.06836,8000000.0
2008-07-04 13:28:00,2.06845,2.0688,2.06845,2.0688,21000000.0
2008-07-04 13:29:00,2.06862,2.06886,2.06851,2.06886,17000000.0
2008-07-04 13:30:00,2.06876,2.06876,2.06848,2.06848,7000000.0
2008-07-04 13:31:00,2.06866,2.06866,2.06833,2.06833,9000000.0
2008-07-04 13:32:00,2.06835,2.06835,2.06824,2.06828,14000000.0
2008-07-04 13:33:00,2.06821,2.06821,2.06774,2.06774,14000000.0
2008-07-04 13:34:00,2.06836,2.06846,2.06836,2.06846,31000000.0
2008-07-04 13:35:00,2.06861,2.06868,2.06859,2.06866,17000000.0
2008-07-04 13:36:00,2.06873,2.06904,2.06873,2.06896,24000000.0
2008-07-04 13:37:00,2.06899,2.06903,2.06899,2.069,10000000.0
2008-07-04 13:38:00,2.06897,2.06905,2.06886,2.06896,18000000.0
2008-07-04 13:39:00,2.06903,2.06924,2.06872,2.06924,15000000.0
2008-07-04 13:40:00,2.06911,2.06921,2.06897,2.06921,29000000.0
2008-07-04 13:41:00,2.06958,2.06964,2.06943,2.0695,13000000.0
2008-07-04 13:42:00,2.06934,2.06934,2.06892,2.06896,8000000.0
2008-07-04 13:43:00,2.06892,2.06952,2.06891,2.06952,10000000.0
2008-07-04 13:44:00,2.06969,2.06994,2.06966,2.06985,26000000.0
2008-07-04 13:45:00,2.06983,2.06993,2.06972,2.06984,22000000.0
2008-07-04 13:46:00,2.06977,2.07012,2.06977,2.06977,19000000.0
2008-07-04 13:47:00,2.0698,2.06993,2.0698,2.06983,17000000.0
2008-07-04 13:48:00,2.06978,2.06982,2.0697,2.0697,22000000.0
2008-07-04 13:49:00,2.06959,2.06959,2.06951,2.06951,24000000.0
2008-07-04 13:50:00,2.06962,2.06968,2.06958,2.06958,15000000.0
2008-07-04 13:51:00,2.06967,2.06972,2.06964,2.06972,22000000.0
2008-07-04 13:52:00,2.06952,2.06983,2.06946,2.06983,32000000.0
2008-07-04 13:53:00,2.06962,2.06962,2.06911,2.06943,28000000.0
2008-07-04 13:54:00,2.06989,2.07008,2.06989,2.06999,31000000.0
2008-07-04 13:55:00,2.07003,2.07003,2.06993,2.06995,20000000.0
2008-07-04 13:56:00,2.06987,2.06988,2.06964,2.06964,24000000.0
2008-07-04 13:57:00,2.06966,2.0697,2.06952,2.06969,34000000.0
2008-07-04 13:58:00,2.06978,2.06986,2.06963,2.06986,16000000.0
2008-07-04 13:59:00,2.0696,2.06986,2.0696,2.06986,30000000.0
2008-07-04 14:00:00,2.07005,2.07005,2.06979,2.06979,39000000.0
2008-07-04 14:01:00,2.06968,2.06973,2.06946,2.06946,30000000.0
2008-07-04 14:02:00,2.06966,2.06972,2.06959,2.06959,19000000.0
2008-07-04 14:03:00,2.06926,2.06926,2.06903,2.06907,23000000.0
2008-07-04 14:04:00,2.06924,2.06924,2.06896,2.06896,33000000.0
2008-07-04 14:05:00,2.06875,2.06875,2.06837,2.06837,28000000.0
2008-07-04 14:06:00,2.06831,2.06836,2.06823,2.06836,31000000.0
2008-07-04 14:07:00,2.0684,2.06854,2.06829,2.06854,31000000.0
2008-07-04 14:08:00,2.06854,2.06865,2.06848,2.06854,27000000.0
2008-07-04 14:09:00,2.06871,2.06904,2.06871,2.06904,27000000.0
2008-07-04 14:10:00,2.06898,2.06928,2.06896,2.06928,24000000.0
2008-07-04 14:11:00,2.06927,2.06927,2.06911,2.06914,21000000.0
2008-07-04 14:12:00,2.06888,2.06909,2.06857,2.06857,22000000.0
2008-07-04 14:13:00,2.0685,2.0685,2.06822,2.06822,13000000.0
2008-07-04 14:14:00,2.06825,2.06836,2.06825,2.06836,21000000.0
2008-07-04 14:15:00,2.06843,2.06846,2.06812,2.06819,25000000.0
2008-07-04 14:16:00,2.0684,2.06873,2.06829,2.06832,26000000.0
2008-07-04 14:17:00,2.06883,2.06929,2.06883,2.06929,32000000.0
2008-07-04 14:18:00,2.06937,2.06937,2.06932,2.06937,27000000.0
2008-07-04 14:19:00,2.06933,2.06933,2.06903,2.06903,35000000.0
2008-07-04 14:20:00,2.06909,2.0692,2.06905,2.06919,32000000.0
2008-07-04 14:21:00,2.06929,2.06934,2.06911,2.06934,39000000.0
2008-07-04 14:22:00,2.06945,2.06957,2.06939,2.06951,22000000.0
2008-07-04 14:23:00,2.0695,2.06965,2.06946,2.06961,40000000.0
2008-07-04 14:24:00,2.06956,2.06959,2.06939,2.06954,10000000.0
2008-07-04 14:25:00,2.06961,2.06986,2.06932,2.06936,35000000.0
2008-07-04 14:26:00,2.06922,2.06933,2.06913,2.06926,18000000.0
2008-07-04 14:27:00,2.06917,2.06926,2.06878,2.06878,28000000.0
2008-07-04 14:28:00,2.06888,2.06888,2.0683,2.06879,21000000.0
2008-07-04 14:29:00,2.06888,2.06891,2.06866,2.06871,16000000.0
2008-07-04 14:30:00,2.06872,2.06883,2.06866,2.06871,25000000.0
2008-07-04 14:31:00,2.0685,2.06854,2.0684,2.06847,26000000.0
2008-07-04 14:32:00,2.06851,2.06854,2.0684,2.06851,32000000.0
2008-07-04 14:33:00,2.0685,2.06897,2.0685,2.06897,20000000.0
2008-07-04 14:34:00,2.06918,2.06932,2.0691,2.06914,25000000.0
2008-07-04 14:35:00,2.06902,2.06907,2.06841,2.06841,23000000.0
2008-07-04 14:36:00,2.06851,2.06907,2.0683,2.06907,11000000.0
2008-07-04 14:37:00,2.06926,2.0693,2.06915,2.06928,41000000.0
2008-07-04 14:38:00,2.06943,2.06943,2.06931,2.06937,54000000.0
2008-07-04 14:39:00,2.06955,2.0697,2.06955,2.0697,36000000.0
2008-07-04 14:40:00,2.06961,2.06961,2.06907,2.06907,36000000.0
2008-07-04 14:41:00,2.06838,2.06841,2.06812,2.06812,41000000.0
2008-07-04 14:42:00,2.06748,2.06775,2.06747,2.06775,19000000.0
2008-07-04 14:43:00,2.06786,2.06828,2.06767,2.06791,20000000.0
2008-07-04 14:44:00,2.06767,2.06767,2.06719,2.06719,25000000.0
2008-07-04 14:45:00,2.0666,2.06696,2.06654,2.06654,33000000.0
2008-07-04 14:46:00,2.06675,2.06725,2.06675,2.06725,11000000.0
2008-07-04 14:47:00,2.06718,2.06718,2.06697,2.06697,7000000.0
2008-07-04 14:48:00,2.06695,2.06695,2.06667,2.0669,21000000.0
2008-07-04 14:49:00,2.06679,2.06695,2.06673,2.06674,32000000.0
2008-07-04 14:50:00,2.06664,2.06664,2.06644,2.06656,33000000.0
2008-07-04 14:51:00,2.06655,2.06655,2.06632,2.0665,37000000.0
2008-07-04 14:52:00,2.06649,2.06693,2.06649,2.06693,17000000.0
2008-07-04 14:53:00,2.06674,2.06674,2.06653,2.06665,22000000.0
2008-07-04 14:54:00,2.06668,2.06687,2.06668,2.06676,17000000.0
2008-07-04 14:55:00,2.0667,2.06679,2.0667,2.06676,7000000.0
2008-07-04 14:56:00,2.06661,2.06682,2.06661,2.06682,21000000.0
2008-07-04 14:57:00,2.06685,2.06698,2.06681,2.06698,12000000.0
2008-07-04 14:58:00,2.06687,2.06744,2.06669,2.06744,31000000.0
2008-07-04 14:59:00,2.06742,2.06742,2.06727,2.06727,20000000.0
2008-07-04 15:00:00,2.06708,2.06708,2.06662,2.06664,32000000.0
2008-07-04 15:01:00,2.06665,2.06665,2.06647,2.06664,14000000.0
2008-07-04 15:02:00,2.06663,2.06683,2.06655,2.06659,26000000.0
2008-07-04 15:03:00,2.0668,2.06702,2.0668,2.06699,30000000.0
2008-07-04 15:04:00,2.06689,2.06701,2.06666,2.06666,29000000.0
2008-07-04 15:05:00,2.0667,2.06697,2.0667,2.06686,28000000.0
2008-07-04 15:06:00,2.06689,2.06717,2.06689,2.06717,16000000.0
2008-07-04 15:07:00,2.0673,2.06732,2.06713,2.06731,26000000.0
2008-07-04 15:08:00,2.06748,2.06765,2.06748,2.06754,25000000.0
2008-07-04 15:09:00,2.06738,2.06745,2.06726,2.06738,34000000.0
2008-07-04 15:10:00,2.06726,2.06746,2.06726,2.06736,36000000.0
2008-07-04 15:11:00,2.06731,2.06753,2.06731,2.0675,27000000.0
2008-07-04 15:12:00,2.06756,2.06778,2.06749,2.06778,26000000.0
2008-07-04 15:13:00,2.06761,2.06773,2.0676,2.06771,41000000.0
2008-07-04 15:14:00,2.06778,2.06824,2.06778,2.06824,30000000.0
2008-07-04 15:15:00,2.06775,2.06785,2.06775,2.06779,21000000.0
2008-07-04 15:16:00,2.06774,2.06787,2.06773,2.06787,9000000.0
2008-07-04 15:17:00,2.06751,2.06752,2.06737,2.06742,26000000.0
2008-07-04 15:18:00,2.06749,2.06762,2.06749,2.06759,10000000.0
2008-07-04 15:19:00,2.06757,2.06764,2.06744,2.06744,16000000.0
2008-07-04 15:20:00,2.06729,2.06746,2.06725,2.06746,20000000.0
2008-07-04 15:21:00,2.06749,2.06749,2.06732,2.06747,12000000.0
2008-07-04 15:22:00,2.06739,2.06753,2.06738,2.06753,22000000.0
2008-07-04 15:23:00,2.06745,2.06751,2.06737,2.06737,36000000.0
2008-07-04 15:24:00,2.06737,2.06759,2.06737,2.06759,20000000.0
2008-07-04 15:25:00,2.06761,2.06772,2.06761,2.06772,14000000.0
2008-07-04 15:26:00,2.06746,2.06752,2.06726,2.06726,40000000.0
2008-07-04 15:27:00,2.06708,2.0671,2.06701,2.0671,32000000.0
2008-07-04 15:28:00,2.06721,2.06721,2.06698,2.06704,55000000.0
2008-07-04 15:29:00,2.06724,2.06824,2.06562,2.06562,47000000.0
2008-07-04 15:30:00,2.06572,2.06865,2.06543,2.06746,71000000.0
2008-07-04 15:31:00,2.06717,2.06718,2.06711,2.06717,58000000.0
2008-07-04 15:32:00,2.06722,2.06742,2.06722,2.0673,25000000.0
2008-07-04 15:33:00,2.06718,2.06734,2.06718,2.06734,32000000.0
2008-07-04 15:34:00,2.06717,2.06724,2.06715,2.06717,22000000.0
2008-07-04 15:35:00,2.06726,2.06737,2.06707,2.06737,30000000.0
2008-07-04 15:36:00,2.06746,2.06764,2.06746,2.06762,23000000.0
2008-07-04 15:37:00,2.06782,2.06793,2.06767,2.06791,24000000.0
2008-07-04 15:38:00,2.0679,2.06796,2.06776,2.06783,61000000.0
2008-07-04 15:39:00,2.0678,2.06794,2.0677,2.06791,40000000.0
2008-07-04 15:40:00,2.06772,2.06779,2.0677,2.06774,37000000.0
2008-07-04 15:41:00,2.06771,2.06774,2.06753,2.06758,43000000.0
2008-07-04 15:42:00,2.06764,2.06794,2.0676,2.0676,41000000.0
2008-07-04 15:43:00,2.06764,2.06764,2.06756,2.06764,30000000.0
2008-07-04 15:44:00,2.06765,2.06765,2.06758,2.0676,29000000.0
2008-07-04 15:45:00,2.06749,2.06749,2.06662,2.06682,36000000.0
2008-07-04 15:46:00,2.06757,2.06771,2.06736,2.06736,24000000.0
2008-07-04 15:47:00,2.06729,2.06729,2.06691,2.06691,31000000.0
2008-07-04 15:48:00,2.06672,2.06716,2.06672,2.06716,33000000.0
2008-07-04 15:49:00,2.06695,2.06698,2.06691,2.06694,25000000.0
2008-07-04 15:50:00,2.06692,2.06706,2.06646,2.06646,11000000.0
2008-07-04 15:51:00,2.06685,2.06685,2.06622,2.06622,37000000.0
2008-07-04 15:52:00,2.06613,2.0662,2.06612,2.06613,23000000.0
2008-07-04 15:53:00,2.0663,2.0663,2.06589,2.06589,15000000.0
2008-07-04 15:54:00,2.06535,2.06574,2.06535,2.06555,26000000.0
2008-07-04 15:55:00,2.06546,2.06563,2.0651,2.06538,33000000.0
2008-07-04 15:56:00,2.06552,2.06564,2.06526,2.06564,36000000.0
2008-07-04 15:57:00,2.06558,2.06559,2.06537,2.06541,34000000.0
2008-07-04 15:58:00,2.06555,2.06557,2.06511,2.06511,24000000.0
2008-07-04 15:59:00,2.06555,2.06658,2.06555,2.06572,23000000.0
2008-07-04 16:00:00,2.06563,2.06563,2.0649,2.0649,51000000.0
2008-07-04 16:01:00,2.06476,2.06476,2.0644,2.0644,31000000.0
2008-07-04 16:02:00,2.06433,2.06447,2.06415,2.0644,29000000.0
2008-07-04 16:03:00,2.06418,2.06443,2.06418,2.0644,51000000.0
2008-07-04 16:04:00,2.06457,2.06572,2.06454,2.06492,38000000.0
2008-07-04 16:05:00,2.06484,2.06535,2.06484,2.06535,37000000.0
2008-07-04 16:06:00,2.06534,2.06534,2.06507,2.06527,33000000.0
2008-07-04 16:07:00,2.0656,2.06562,2.06532,2.06532,37000000.0
2008-07-04 16:08:00,2.06536,2.06545,2.06533,2.06539,37000000.0
2008-07-04 16:09:00,2.06539,2.0655,2.06539,2.0655,44000000.0
2008-07-04 16:10:00,2.06554,2.06562,2.06553,2.06554,41000000.0
2008-07-04 16:11:00,2.06502,2.06502,2.06482,2.06482,27000000.0
2008-07-04 16:12:00,2.06486,2.06505,2.06486,2.06497,22000000.0
2008-07-04 16:13:00,2.06503,2.06515,2.06503,2.06511,38000000.0
2008-07-04 16:14:00,2.06513,2.06541,2.06513,2.06541,41000000.0
2008-07-04 16:15:00,2.06567,2.06582,2.0652,2.0652,42000000.0
2008-07-04 16:16:00,2.06498,2.06515,2.06478,2.06492,45000000.0
2008-07-04 16:17:00,2.06493,2.06504,2.06492,2.06504,22000000.0
2008-07-04 16:18:00,2.06501,2.06501,2.06472,2.06472,49000000.0
2008-07-04 16:19:00,2.06477,2.06516,2.06471,2.06471,27000000.0
2008-07-04 16:20:00,2.06489,2.06491,2.06484,2.06487,52000000.0
2008-07-04 16:21:00,2.06488,2.06496,2.06478,2.06488,37000000.0
2008-07-04 16:22:00,2.06475,2.06475,2.06443,2.06446,50000000.0
2008-07-04 16:23:00,2.06481,2.06538,2.06479,2.0648,48000000.0
2008-07-04 16:24:00,2.06473,2.06473,2.06443,2.06443,44000000.0
2008-07-04 16:25:00,2.06396,2.06466,2.0635,2.06447,28000000.0
2008-07-04 16:26:00,2.06447,2.06483,2.06447,2.06483,41000000.0
2008-07-04 16:27:00,2.06485,2.065,2.0646,2.06488,46000000.0
2008-07-04 16:28:00,2.065,2.06503,2.06467,2.06467,34000000.0
2008-07-04 16:29:00,2.06452,2.06489,2.06452,2.06489,24000000.0
2008-07-04 16:30:00,2.06499,2.06499,2.0638,2.0638,43000000.0
2008-07-04 16:31:00,2.06496,2.06498,2.06482,2.06493,36000000.0
2008-07-04 16:32:00,2.0649,2.06517,2.0649,2.06516,34000000.0
2008-07-04 16:33:00,2.065,2.06503,2.06443,2.06443,41000000.0
2008-07-04 16:34:00,2.06447,2.06476,2.06447,2.06468,29000000.0
2008-07-04 16:35:00,2.06482,2.0652,2.06464,2.0652,53000000.0
2008-07-04 16:36:00,2.06511,2.06511,2.06386,2.065,43000000.0
2008-07-04 16:37:00,2.06488,2.06495,2.06482,2.06491,56000000.0
2008-07-04 16:38:00,2.06503,2.06518,2.06502,2.06514,34000000.0
2008-07-04 16:39:00,2.06513,2.06522,2.06507,2.06522,43000000.0
2008-07-04 16:40:00,2.0652,2.06528,2.06508,2.06514,63000000.0
2008-07-04 16:41:00,2.06532,2.06662,2.06532,2.06662,44000000.0
2008-07-04 16:42:00,2.06629,2.06648,2.06597,2.06648,57000000.0
2008-07-04 16:43:00,2.06632,2.06651,2.06623,2.06626,20000000.0
2008-07-04 16:44:00,2.06626,2.06626,2.06484,2.06576,34000000.0
2008-07-04 16:45:00,2.06594,2.066,2.06582,2.06595,41000000.0
2008-07-04 16:46:00,2.06603,2.06603,2.06467,2.06508,59000000.0
2008-07-04 16:47:00,2.06582,2.06596,2.06571,2.06584,55000000.0
2008-07-04 16:48:00,2.06565,2.06565,2.06546,2.06551,46000000.0
2008-07-04 16:49:00,2.06525,2.06529,2.06492,2.06494,35000000.0
2008-07-04 16:50:00,2.06482,2.06489,2.06467,2.06489,45000000.0
2008-07-04 16:51:00,2.06502,2.06519,2.06502,2.06506,30000000.0
2008-07-04 16:52:00,2.06511,2.06511,2.06496,2.06505,30000000.0
2008-07-04 16:53:00,2.06496,2.06496,2.06475,2.06475,19000000.0
2008-07-04 16:54:00,2.06471,2.06501,2.06471,2.06501,18000000.0
2008-07-04 16:55:00,2.06507,2.06515,2.065,2.06515,40000000.0
2008-07-04 16:56:00,2.06563,2.06563,2.06548,2.06551,37000000.0
2008-07-04 16:57:00,2.0654,2.06544,2.06533,2.06544,17000000.0
2008-07-04 16:58:00,2.06554,2.06564,2.0655,2.06552,45000000.0
2008-07-04 16:59:00,2.06521,2.06521,2.06465,2.06465,39000000.0
2008-07-04 17:00:00,2.06434,2.06443,2.06423,2.06441,47000000.0
2008-07-04 17:01:00,2.0645,2.06467,2.06446,2.06452,26000000.0
2008-07-04 17:02:00,2.06441,2.06452,2.06432,2.06438,33000000.0
2008-07-04 17:03:00,2.06443,2.06472,2.06438,2.0647,33000000.0
2008-07-04 17:04:00,2.06462,2.06462,2.06379,2.06402,37000000.0
2008-07-04 17:05:00,2.06362,2.06362,2.06335,2.06336,35000000.0
2008-07-04 17:06:00,2.06336,2.06385,2.06336,2.06378,46000000.0
2008-07-04 17:07:00,2.06391,2.06435,2.06391,2.06407,33000000.0
2008-07-04 17:08:00,2.06419,2.0646,2.06419,2.06446,45000000.0
2008-07-04 17:09:00,2.0645,2.0645,2.06432,2.06432,47000000.0
2008-07-04 17:10:00,2.06436,2.06444,2.06434,2.06435,36000000.0
2008-07-04 17:11:00,2.06472,2.06492,2.06472,2.06485,44000000.0
2008-07-04 17:12:00,2.06487,2.06489,2.06466,2.06466,23000000.0
2008-07-04 17:13:00,2.06466,2.06551,2.06466,2.06551,35000000.0
2008-07-04 17:14:00,2.06573,2.06573,2.06515,2.06515,27000000.0
2008-07-04 17:15:00,2.06497,2.06507,2.06491,2.06507,26000000.0
2008-07-04 17:16:00,2.065,2.065,2.0648,2.06499,27000000.0
2008-07-04 17:17:00,2.06479,2.06479,2.06468,2.0647,38000000.0
2008-07-04 17:18:00,2.06472,2.06486,2.06466,2.0648,29000000.0
2008-07-04 17:19:00,2.06481,2.0649,2.0647,2.0647,19000000.0
2008-07-04 17:20:00,2.06461,2.06461,2.06447,2.06454,29000000.0
2008-07-04 17:21:00,2.06436,2.06436,2.06406,2.06423,26000000.0
2008-07-04 17:22:00,2.06423,2.06438,2.06423,2.06438,30000000.0
2008-07-04 17:23:00,2.06431,2.06431,2.06407,2.06408,32000000.0
2008-07-04 17:24:00,2.06377,2.0639,2.06368,2.06376,23000000.0
2008-07-04 17:25:00,2.06384,2.06405,2.06355,2.06405,20000000.0
2008-07-04 17:26:00,2.06424,2.06424,2.06409,2.06414,18000000.0
2008-07-04 17:27:00,2.06431,2.06431,2.06413,2.06424,44000000.0
2008-07-04 17:28:00,2.06433,2.06493,2.06433,2.06485,39000000.0
2008-07-04 17:29:00,2.06488,2.06508,2.06488,2.06508,36000000.0
2008-07-04 17:30:00,2.06497,2.06499,2.06488,2.06491,61000000.0
2008-07-04 17:31:00,2.06501,2.06506,2.06486,2.06502,62000000.0
2008-07-04 17:32:00,2.06474,2.06483,2.06362,2.06434,54000000.0
2008-07-04 17:33:00,2.065,2.06502,2.06493,2.06502,64000000.0
2008-07-04 17:34:00,2.06515,2.06545,2.06514,2.06545,60000000.0
2008-07-04 17:35:00,2.06551,2.06575,2.06551,2.06569,43000000.0
2008-07-04 17:36:00,2.0656,2.0656,2.06498,2.06498,58000000.0
2008-07-04 17:37:00,2.06475,2.06483,2.06474,2.06483,47000000.0
2008-07-04 17:38:00,2.06483,2.06499,2.06483,2.06497,44000000.0
2008-07-04 17:39:00,2.06495,2.06534,2.06495,2.06534,41000000.0
2008-07-04 17:40:00,2.06561,2.06562,2.06553,2.06557,59000000.0
2008-07-04 17:41:00,2.06559,2.06583,2.06559,2.06583,50000000.0
2008-07-04 17:42:00,2.06584,2.06589,2.06582,2.06589,37000000.0
2008-07-04 17:43:00,2.06591,2.06609,2.06591,2.06607,33000000.0
2008-07-04 17:44:00,2.06595,2.06605,2.06584,2.06605,46000000.0
2008-07-04 17:45:00,2.06615,2.06615,2.06591,2.06591,49000000.0
2008-07-04 17:46:00,2.06631,2.06637,2.06605,2.06614,56000000.0
2008-07-04 17:47:00,2.06619,2.06638,2.06617,2.06623,65000000.0
2008-07-04 17:48:00,2.06587,2.06594,2.0658,2.06592,61000000.0
2008-07-04 17:49:00,2.0659,2.06633,2.0659,2.06618,72000000.0
2008-07-04 17:50:00,2.06641,2.06652,2.06636,2.06649,53000000.0
2008-07-04 17:51:00,2.0666,2.06696,2.0666,2.06693,54000000.0
2008-07-04 17:52:00,2.06713,2.06733,2.06709,2.06732,51000000.0
2008-07-04 17:53:00,2.06719,2.0672,2.06709,2.06709,42000000.0
2008-07-04 17:54:00,2.06707,2.06708,2.067,2.06702,32000000.0
2008-07-04 17:55:00,2.06696,2.06726,2.06696,2.06726,32000000.0
2008-07-04 17:56:00,2.06729,2.06739,2.06727,2.06739,47000000.0
2008-07-04 17:57:00,2.06741,2.06767,2.06741,2.06767,34000000.0
2008-07-04 17:58:00,2.06745,2.06747,2.06739,2.06746,44000000.0
2008-07-04 17:59:00,2.06746,2.06782,2.06746,2.06782,39000000.0
2008-07-04 18:00:00,2.06777,2.06791,2.06777,2.06791,32000000.0
2008-07-04 18:01:00,2.06786,2.06786,2.06775,2.06775,52000000.0
2008-07-04 18:02:00,2.06744,2.06753,2.06744,2.06753,30000000.0
2008-07-04 18:03:00,2.06754,2.0676,2.06748,2.0676,38000000.0
2008-07-04 18:04:00,2.06769,2.06819,2.06769,2.06819,38000000.0
2008-07-04 18:05:00,2.06815,2.06815,2.06788,2.0681,36000000.0
2008-07-04 18:06:00,2.0681,2.0681,2.0679,2.06798,32000000.0
2008-07-04 18:07:00,2.06714,2.06714,2.06654,2.06673,38000000.0
2008-07-04 18:08:00,2.06668,2.06668,2.06648,2.0666,56000000.0
2008-07-04 18:09:00,2.06669,2.06671,2.06652,2.06654,34000000.0
2008-07-04 18:10:00,2.06658,2.06668,2.06654,2.06668,26000000.0
2008-07-04 18:11:00,2.06648,2.06648,2.06631,2.06631,34000000.0
2008-07-04 18:12:00,2.06627,2.06645,2.06619,2.06626,24000000.0
2008-07-04 18:13:00,2.0661,2.06629,2.0661,2.06612,30000000.0
2008-07-04 18:14:00,2.06605,2.06611,2.06601,2.06611,22000000.0
2008-07-04 18:15:00,2.06602,2.06627,2.06602,2.06627,21000000.0
2008-07-04 18:16:00,2.06616,2.06642,2.06602,2.06642,66000000.0
2008-07-04 18:17:00,2.0665,2.0665,2.0663,2.06638,60000000.0
2008-07-04 18:18:00,2.06628,2.06629,2.06623,2.06623,33000000.0
2008-07-04 18:19:00,2.06607,2.06607,2.06558,2.06558,46000000.0
2008-07-04 18:20:00,2.06525,2.06525,2.06507,2.0651,61000000.0
2008-07-04 18:21:00,2.06473,2.06473,2.06408,2.06409,37000000.0
2008-07-04 18:22:00,2.06397,2.06405,2.06389,2.06401,49000000.0
2008-07-04 18:23:00,2.064,2.0642,2.06399,2.06414,34000000.0
2008-07-04 18:24:00,2.06408,2.0651,2.06403,2.0651,47000000.0
2008-07-04 18:25:00,2.06526,2.06581,2.06526,2.06541,31000000.0
2008-07-04 18:26:00,2.0657,2.06577,2.06527,2.06577,43000000.0
2008-07-04 18:27:00,2.06544,2.06544,2.06526,2.06526,35000000.0
2008-07-04 18:28:00,2.06524,2.06531,2.06524,2.06531,18000000.0
2008-07-04 18:29:00,2.06624,2.06701,2.06624,2.067,24000000.0
2008-07-04 18:30:00,2.06704,2.06704,2.06562,2.06562,32000000.0
2008-07-04 18:31:00,2.06558,2.06558,2.06482,2.06482,46000000.0
2008-07-04 18:32:00,2.06484,2.06491,2.06462,2.06465,55000000.0
2008-07-04 18:33:00,2.06434,2.06515,2.06434,2.06515,29000000.0
2008-07-04 18:34:00,2.06574,2.06614,2.06553,2.06604,32000000.0
2008-07-04 18:35:00,2.06605,2.06637,2.06593,2.06615,47000000.0
2008-07-04 18:36:00,2.06625,2.06625,2.06579,2.06604,65000000.0
2008-07-04 18:37:00,2.06615,2.06626,2.06574,2.06626,63000000.0
2008-07-04 18:38:00,2.06588,2.0659,2.06581,2.06584,61000000.0
2008-07-04 18:39:00,2.06591,2.06635,2.06591,2.06627,37000000.0
2008-07-04 18:40:00,2.0664,2.0667,2.06618,2.0667,52000000.0
2008-07-04 18:41:00,2.06656,2.06656,2.06627,2.0664,68000000.0
2008-07-04 18:42:00,2.06653,2.06688,2.06653,2.06688,40000000.0
2008-07-04 18:43:00,2.06726,2.06745,2.06726,2.06745,39000000.0
2008-07-04 18:44:00,2.06761,2.06761,2.06741,2.06741,33000000.0
2008-07-04 18:45:00,2.0673,2.06748,2.06709,2.06717,57000000.0
2008-07-04 18:46:00,2.06741,2.06745,2.0673,2.06738,61000000.0
2008-07-04 18:47:00,2.06741,2.06745,2.0674,2.06743,41000000.0
2008-07-04 18:48:00,2.06648,2.06725,2.06648,2.06725,26000000.0
2008-07-04 18:49:00,2.06749,2.06751,2.06737,2.06747,31000000.0
2008-07-04 18:50:00,2.06749,2.06758,2.0674,2.06752,37000000.0
2008-07-04 18:51:00,2.06757,2.06757,2.0675,2.06752,17000000.0
2008-07-04 18:52:00,2.0675,2.0675,2.06721,2.06728,33000000.0
2008-07-04 18:53:00,2.06722,2.06761,2.06703,2.0672,31000000.0
2008-07-04 18:54:00,2.06727,2.06745,2.06727,2.06745,11000000.0
2008-07-04 18:55:00,2.0678,2.0679,2.0677,2.0678,22000000.0
2008-07-04 18:56:00,2.06716,2.06726,2.06708,2.06722,16000000.0
2008-07-04 18:57:00,2.06715,2.06729,2.06701,2.06705,15000000.0
2008-07-04 18:58:00,2.06702,2.06702,2.0669,2.0669,19000000.0
2008-07-04 18:59:00,2.06678,2.06681,2.06672,2.06676,26000000.0
2008-07-04 19:00:00,2.06653,2.06661,2.06644,2.06657,12000000.0
2008-07-04 19:01:00,2.06641,2.06673,2.06641,2.06661,18000000.0
2008-07-04 19:02:00,2.06675,2.06685,2.06611,2.06629,23000000.0
2008-07-04 19:03:00,2.06639,2.0669,2.06639,2.06683,21000000.0
2008-07-04 19:04:00,2.06685,2.06708,2.06685,2.06708,55000000.0
2008-07-04 19:05:00,2.06708,2.0672,2.06706,2.06717,42000000.0
2008-07-04 19:06:00,2.06627,2.0664,2.06618,2.06637,63000000.0
2008-07-04 19:07:00,2.06712,2.06712,2.06683,2.06688,39000000.0
2008-07-04 19:08:00,2.06708,2.06718,2.06708,2.06708,32000000.0
2008-07-04 19:09:00,2.06704,2.06715,2.06659,2.06702,56000000.0
2008-07-04 19:10:00,2.06701,2.06715,2.06698,2.06715,27000000.0
2008-07-04 19:11:00,2.06651,2.0673,2.06651,2.0673,36000000.0
2008-07-04 19:12:00,2.0665,2.06656,2.06649,2.06656,25000000.0
2008-07-04 19:13:00,2.06628,2.0663,2.06625,2.0663,23000000.0
2008-07-04 19:14:00,2.0667,2.06722,2.0667,2.06692,37000000.0
2008-07-04 19:15:00,2.06716,2.0672,2.06705,2.06713,17000000.0
2008-07-04 19:16:00,2.06711,2.06711,2.06704,2.06705,23000000.0
2008-07-04 19:17:00,2.06655,2.06737,2.06655,2.06737,17000000.0
2008-07-04 19:18:00,2.06673,2.06673,2.06655,2.06655,30000000.0
2008-07-04 19:19:00,2.06667,2.06724,2.06667,2.06724,36000000.0
2008-07-04 19:20:00,2.06631,2.06693,2.06631,2.06657,23000000.0
2008-07-04 19:21:00,2.06647,2.06647,2.06596,2.06596,21000000.0
2008-07-04 19:22:00,2.06579,2.06585,2.06564,2.06579,25000000.0
2008-07-04 19:23:00,2.06688,2.06697,2.06688,2.06696,12000000.0
2008-07-04 19:24:00,2.06637,2.06699,2.06637,2.06699,39000000.0
2008-07-04 19:25:00,2.06674,2.0674,2.06666,2.0674,49000000.0
2008-07-04 19:26:00,2.06641,2.06728,2.06641,2.06717,48000000.0
2008-07-04 19:27:00,2.06713,2.0672,2.06707,2.06712,51000000.0
2008-07-04 19:28:00,2.06745,2.06745,2.06642,2.06698,40000000.0
2008-07-04 19:29:00,2.06687,2.06687,2.06645,2.06645,28000000.0
2008-07-04 19:30:00,2.06654,2.06667,2.06633,2.06636,32000000.0
2008-07-04 19:31:00,2.06631,2.06673,2.06631,2.06642,28000000.0
2008-07-04 19:32:00,2.06625,2.06634,2.06596,2.06596,31000000.0
2008-07-04 19:33:00,2.06583,2.06583,2.06572,2.06581,14000000.0
2008-07-04 19:34:00,2.06587,2.06595,2.06567,2.06587,49000000.0
2008-07-04 19:35:00,2.0658,2.06587,2.06574,2.06582,28000000.0
2008-07-04 19:36:00,2.06556,2.06658,2.06556,2.06658,16000000.0
2008-07-04 19:37:00,2.0658,2.06599,2.0658,2.06585,26000000.0
2008-07-04 19:38:00,2.06595,2.06595,2.06551,2.06564,18000000.0
2008-07-04 19:40:00,2.06568,2.06571,2.06552,2.06556,16000000.0
2008-07-04 19:41:00,2.06588,2.06603,2.06582,2.06603,17000000.0
2008-07-04 19:42:00,2.06593,2.06614,2.06589,2.06614,19000000.0
2008-07-04 19:43:00,2.06619,2.06628,2.06617,2.06625,21000000.0
2008-07-04 19:44:00,2.06648,2.06656,2.06645,2.06651,21000000.0
2008-07-04 19:45:00,2.06651,2.06672,2.06643,2.0665,33000000.0
2008-07-04 19:46:00,2.06637,2.06653,2.06626,2.06627,18000000.0
2008-07-04 19:47:00,2.06619,2.06623,2.06615,2.06619,22000000.0
2008-07-04 19:48:00,2.06584,2.067,2.06584,2.06624,18000000.0
2008-07-04 19:49:00,2.06717,2.06717,2.06629,2.06706,27000000.0
2008-07-04 19:50:00,2.06618,2.0662,2.06611,2.06614,23000000.0
2008-07-04 19:51:00,2.06609,2.06609,2.0659,2.06599,25000000.0
2008-07-04 19:52:00,2.06597,2.06597,2.06589,2.0659,15000000.0
2008-07-04 19:53:00,2.06596,2.06608,2.06595,2.06606,21000000.0
2008-07-04 19:54:00,2.06602,2.06602,2.06577,2.06577,9000000.0
2008-07-04 19:55:00,2.06583,2.06626,2.06583,2.06595,30000000.0
2008-07-04 19:56:00,2.0655,2.0655,2.06545,2.06545,20000000.0
2008-07-04 19:58:00,2.06576,2.06594,2.06576,2.06594,13000000.0
2008-07-04 19:59:00,2.06559,2.06619,2.06559,2.06619,31000000.0
2008-07-04 20:00:00,2.06618,2.06628,2.06585,2.06628,23000000.0
2008-07-04 20:01:00,2.06606,2.06617,2.06564,2.06584,13000000.0
2008-07-04 20:02:00,2.0658,2.06584,2.06568,2.06582,20000000.0
2008-07-04 20:03:00,2.06574,2.06582,2.06567,2.06567,18000000.0
2008-07-04 20:04:00,2.06554,2.06571,2.0655,2.06568,27000000.0
2008-07-04 20:05:00,2.06569,2.06585,2.06564,2.06585,23000000.0
2008-07-04 20:06:00,2.06542,2.06592,2.06542,2.06592,13000000.0
2008-07-04 20:08:00,2.06513,2.06538,2.06512,2.0653,15000000.0
2008-07-04 20:10:00,2.06595,2.06613,2.06594,2.06594,20000000.0
2008-07-04 20:11:00,2.06592,2.06613,2.06579,2.06613,10000000.0
2008-07-04 20:12:00,2.0657,2.06672,2.0657,2.06672,15000000.0
2008-07-04 20:13:00,2.06545,2.06548,2.06522,2.06535,17000000.0
2008-07-04 20:14:00,2.06637,2.06637,2.06619,2.06619,15000000.0
2008-07-04 20:15:00,2.06615,2.06619,2.06607,2.06613,10000000.0
2008-07-04 20:16:00,2.06568,2.06589,2.06532,2.06589,22000000.0
2008-07-04 20:18:00,2.06624,2.06624,2.06602,2.06603,24000000.0
2008-07-04 20:19:00,2.06615,2.06635,2.06614,2.06614,9000000.0
2008-07-04 20:20:00,2.06616,2.06628,2.06608,2.06627,14000000.0
2008-07-04 20:21:00,2.06648,2.06648,2.06632,2.06633,7000000.0
2008-07-04 20:22:00,2.06613,2.06687,2.06613,2.06687,12000000.0
2008-07-04 20:23:00,2.06638,2.06648,2.06637,2.06648,8000000.0
2008-07-04 20:24:00,2.06629,2.06648,2.06623,2.06627,15000000.0
2008-07-04 20:25:00,2.0662,2.06644,2.0662,2.06634,16000000.0
2008-07-04 20:26:00,2.0658,2.06624,2.0658,2.06621,22000000.0
2008-07-04 20:27:00,2.06635,2.06641,2.06624,2.06632,11000000.0
2008-07-04 20:28:00,2.06553,2.06565,2.06553,2.06563,7000000.0
2008-07-04 20:29:00,2.06689,2.06689,2.06609,2.06609,20000000.0
2008-07-04 20:30:00,2.06692,2.067,2.06682,2.0669,27000000.0
2008-07-04 20:31:00,2.06684,2.06716,2.06643,2.06716,17000000.0
2008-07-04 20:32:00,2.0659,2.06709,2.0659,2.06709,20000000.0
2008-07-04 20:33:00,2.0665,2.06665,2.06644,2.06665,14000000.0
2008-07-04 20:34:00,2.06717,2.06717,2.06683,2.06717,28000000.0
2008-07-04 20:35:00,2.06682,2.06682,2.06621,2.06621,23000000.0
2008-07-04 20:36:00,2.06751,2.06751,2.06689,2.06693,11000000.0
2008-07-04 20:37:00,2.06738,2.06756,2.06709,2.06756,7000000.0
2008-07-04 20:38:00,2.0673,2.06735,2.06722,2.06735,10000000.0
2008-07-04 20:39:00,2.06721,2.06725,2.06686,2.06686,9000000.0
2008-07-04 20:40:00,2.06594,2.0669,2.06594,2.0669,7000000.0
2008-07-04 20:41:00,2.0668,2.0671,2.0668,2.067,15000000.0
2008-07-04 20:42:00,2.06602,2.0661,2.06592,2.06592,15000000.0
2008-07-04 20:43:00,2.0671,2.0671,2.0671,2.0671,7000000.0
2008-07-04 20:44:00,2.06622,2.06705,2.06622,2.06705,7000000.0
2008-07-04 20:45:00,2.06622,2.06732,2.06622,2.06732,12000000.0
2008-07-04 20:46:00,2.06682,2.06687,2.06678,2.06686,9000000.0
2008-07-04 20:47:00,2.0677,2.0677,2.0677,2.0677,11000000.0
2008-07-04 20:48:00,2.06685,2.0669,2.06682,2.06683,11000000.0
2008-07-04 20:49:00,2.0668,2.06686,2.06677,2.06682,18000000.0
2008-07-04 20:50:00,2.06647,2.06725,2.06647,2.06706,6000000.0
2008-07-04 20:51:00,2.0671,2.06713,2.06691,2.06693,18000000.0
2008-07-04 20:52:00,2.06635,2.0664,2.06635,2.0664,15000000.0
2008-07-04 20:53:00,2.0673,2.0677,2.0673,2.0677,10000000.0
2008-07-04 20:54:00,2.06695,2.06758,2.06695,2.06758,10000000.0
2008-07-04 20:55:00,2.0669,2.06706,2.0669,2.06705,8000000.0
2008-07-04 20:56:00,2.0674,2.0674,2.06735,2.06738,8000000.0
2008-07-04 20:58:00,2.0665,2.0665,2.06645,2.0665,14000000.0
2008-07-04 21:00:00,2.066,2.0661,2.066,2.0661,11000000.0
2008-07-04 21:01:00,2.06709,2.0672,2.06709,2.06712,16000000.0
2008-07-04 21:02:00,2.06765,2.0677,2.06752,2.06755,18000000.0
2008-07-04 21:04:00,2.06727,2.0673,2.0672,2.06725,8000000.0
2008-07-04 21:05:00,2.06711,2.06711,2.06696,2.06699,11000000.0
2008-07-04 21:06:00,2.06699,2.06699,2.06656,2.06658,8000000.0
2008-07-04 21:07:00,2.0672,2.0672,2.0672,2.0672,11000000.0
2008-07-04 21:08:00,2.06652,2.06655,2.06652,2.06652,11000000.0
2008-07-04 21:09:00,2.06709,2.06709,2.06656,2.06656,9000000.0
2008-07-04 21:10:00,2.06709,2.06712,2.06698,2.06703,9000000.0
2008-07-04 21:11:00,2.06711,2.06727,2.06711,2.06727,8000000.0
2008-07-04 21:12:00,2.06767,2.0677,2.0658,2.06765,8000000.0
2008-07-04 21:13:00,2.06735,2.06741,2.06734,2.06736,8000000.0
2008-07-04 21:14:00,2.06714,2.06714,2.06677,2.06677,8000000.0
2008-07-04 21:16:00,2.06681,2.06685,2.06679,2.06681,9000000.0
2008-07-04 21:17:00,2.06672,2.06678,2.06663,2.06674,7000000.0
2008-07-04 21:18:00,2.0669,2.067,2.0669,2.067,7000000.0
2008-07-04 21:19:00,2.06648,2.06693,2.06647,2.06647,7000000.0
2008-07-04 21:20:00,2.06628,2.0663,2.06625,2.0663,12000000.0
2008-07-04 21:21:00,2.06665,2.06674,2.06651,2.06674,8000000.0
2008-07-04 21:22:00,2.06681,2.06686,2.06681,2.06681,7000000.0
2008-07-04 21:23:00,2.06681,2.06681,2.06633,2.06681,10000000.0
2008-07-04 21:24:00,2.0663,2.0663,2.06625,2.06628,8000000.0
2008-07-04 21:25:00,2.06682,2.06682,2.06613,2.06613,9000000.0
2008-07-04 21:26:00,2.066,2.066,2.06597,2.066,17000000.0
2008-07-04 21:28:00,2.06677,2.06679,2.06665,2.06679,20000000.0
2008-07-04 21:29:00,2.06673,2.06673,2.06655,2.06655,11000000.0
2008-07-04 21:30:00,2.06702,2.06702,2.06645,2.06645,9000000.0
2008-07-04 21:31:00,2.06644,2.06649,2.06642,2.06642,7000000.0
2008-07-04 21:32:00,2.06605,2.06634,2.06605,2.06629,8000000.0
2008-07-04 21:33:00,2.06642,2.0665,2.06641,2.0665,7000000.0
2008-07-04 21:34:00,2.06575,2.0658,2.06575,2.0658,10000000.0
2008-07-04 21:35:00,2.0674,2.0674,2.0673,2.0673,11000000.0
2008-07-04 21:36:00,2.06643,2.06699,2.06642,2.06642,11000000.0
2008-07-04 21:38:00,2.066,2.066,2.0657,2.06577,26000000.0
2008-07-04 21:39:00,2.06619,2.06628,2.066,2.06602,18000000.0
2008-07-04 21:40:00,2.06612,2.06641,2.06612,2.06633,12000000.0
2008-07-04 21:41:00,2.06653,2.06672,2.06653,2.06672,13000000.0
2008-07-04 21:42:00,2.06698,2.06698,2.06674,2.06674,7000000.0
2008-07-04 21:44:00,2.06705,2.06705,2.06645,2.06686,18000000.0
2008-07-04 21:46:00,2.0667,2.06682,2.06669,2.06675,15000000.0
2008-07-04 21:47:00,2.0667,2.06672,2.06657,2.06672,10000000.0
2008-07-04 21:48:00,2.067,2.06701,2.06684,2.06684,7000000.0
2008-07-04 21:49:00,2.06671,2.06747,2.06671,2.06747,8000000.0
2008-07-04 21:50:00,2.0674,2.0674,2.06676,2.06676,10000000.0
2008-07-04 21:51:00,2.06747,2.0675,2.0674,2.06747,8000000.0
2008-07-04 21:52:00,2.06674,2.06678,2.06667,2.06671,10000000.0
2008-07-04 21:53:00,2.06669,2.06678,2.06661,2.06661,8000000.0
2008-07-04 21:54:00,2.06667,2.06729,2.06646,2.06646,9000000.0
2008-07-04 21:55:00,2.06712,2.0672,2.06658,2.0668,11000000.0
2008-07-04 21:56:00,2.06692,2.06763,2.06692,2.06763,22000000.0
2008-07-04 21:57:00,2.0677,2.06786,2.0677,2.06784,13000000.0
2008-07-04 21:58:00,2.06652,2.0666,2.06643,2.06643,16000000.0
2008-07-04 21:59:00,2.06783,2.06789,2.06769,2.06771,25000000.0
2008-07-04 22:00:00,2.06635,2.0664,2.06625,2.06628,12000000.0
2008-07-04 22:01:00,2.06776,2.06782,2.06774,2.06782,19000000.0
2008-07-04 22:02:00,2.06784,2.06787,2.06781,2.06781,11000000.0
2008-07-04 22:04:00,2.06735,2.06755,2.06727,2.06729,11000000.0
2008-07-04 22:05:00,2.06773,2.06773,2.06687,2.06687,16000000.0
2008-07-04 22:06:00,2.06666,2.06666,2.06652,2.06652,8000000.0
2008-07-04 22:07:00,2.06644,2.06647,2.06641,2.06647,15000000.0
2008-07-04 22:08:00,2.06715,2.06718,2.0671,2.06718,30000000.0
2008-07-04 22:10:00,2.06648,2.06663,2.06648,2.06657,8000000.0
2008-07-04 22:11:00,2.06725,2.06728,2.06725,2.06728,11000000.0
2008-07-04 22:12:00,2.06668,2.06672,2.06664,2.06664,15000000.0
2008-07-04 22:13:00,2.0673,2.0673,2.0673,2.0673,13000000.0
2008-07-04 22:14:00,2.06658,2.06672,2.06658,2.06671,13000000.0
2008-07-04 22:15:00,2.06676,2.06676,2.06668,2.06669,9000000.0
2008-07-04 22:16:00,2.067,2.0671,2.067,2.0671,2000000.0
2008-07-04 22:17:00,2.06735,2.06735,2.0666,2.06714,16000000.0
2008-07-04 22:18:00,2.06695,2.06698,2.06695,2.06695,9000000.0
2008-07-04 22:20:00,2.06665,2.06691,2.06633,2.06691,7000000.0
2008-07-04 22:21:00,2.06733,2.06733,2.06672,2.06672,11000000.0
2008-07-04 22:22:00,2.06735,2.06735,2.06685,2.06685,11000000.0
2008-07-04 22:23:00,2.06687,2.06697,2.06687,2.06697,15000000.0
2008-07-04 22:24:00,2.06701,2.06725,2.06701,2.06708,10000000.0
2008-07-04 22:25:00,2.06707,2.06708,2.06698,2.06707,8000000.0
2008-07-04 22:26:00,2.06626,2.06731,2.06626,2.06731,8000000.0
2008-07-04 22:28:00,2.06712,2.06726,2.06707,2.06717,10000000.0
2008-07-04 22:29:00,2.06716,2.06747,2.06716,2.06747,7000000.0
2008-07-04 22:30:00,2.06755,2.06785,2.06755,2.0678,11000000.0
2008-07-04 22:31:00,2.06755,2.06755,2.06718,2.06718,22000000.0
2008-07-04 22:32:00,2.06726,2.06848,2.06726,2.06848,7000000.0
2008-07-04 22:33:00,2.06861,2.06873,2.06852,2.06861,38000000.0
2008-07-04 22:34:00,2.06863,2.0687,2.06834,2.06854,47000000.0
2008-07-04 22:35:00,2.06896,2.06896,2.06861,2.06861,27000000.0
2008-07-04 22:36:00,2.06854,2.06861,2.06854,2.06861,26000000.0
2008-07-04 22:37:00,2.06897,2.06897,2.06838,2.06838,28000000.0
2008-07-04 22:38:00,2.06869,2.06869,2.0686,2.06869,15000000.0
2008-07-04 22:39:00,2.06872,2.06902,2.06872,2.06895,11000000.0
2008-07-04 22:40:00,2.06902,2.06902,2.06872,2.06872,9000000.0
2008-07-04 22:41:00,2.06938,2.06938,2.06874,2.06874,16000000.0
2008-07-04 22:42:00,2.06947,2.06957,2.06945,2.06945,9000000.0
2008-07-04 22:44:00,2.06896,2.06896,2.06876,2.06896,8000000.0
2008-07-04 22:45:00,2.06926,2.06927,2.06857,2.06857,12000000.0
2008-07-04 22:46:00,2.06907,2.06929,2.06907,2.06929,9000000.0
2008-07-04 22:47:00,2.06933,2.06948,2.06927,2.0693,16000000.0
2008-07-04 22:48:00,2.06935,2.06977,2.06935,2.06977,11000000.0
2008-07-04 22:49:00,2.06988,2.07012,2.06988,2.07012,12000000.0
2008-07-04 22:50:00,2.07023,2.07038,2.07021,2.07021,16000000.0
2008-07-04 22:51:00,2.07022,2.07032,2.07013,2.07017,10000000.0
2008-07-04 22:52:00,2.07013,2.07031,2.06997,2.06997,10000000.0
2008-07-04 22:53:00,2.07015,2.07018,2.0701,2.07018,8000000.0
2008-07-04 22:54:00,2.06975,2.06978,2.06975,2.06978,13000000.0
2008-07-04 22:55:00,2.06975,2.06991,2.06975,2.06991,9000000.0
2008-07-04 22:56:00,2.07005,2.07005,2.06912,2.06912,8000000.0
2008-07-04 22:57:00,2.06892,2.06906,2.06892,2.06899,7000000.0
2008-07-04 22:58:00,2.06936,2.0698,2.0684,2.0684,7000000.0
2008-07-04 22:59:00,2.06766,2.06766,2.06548,2.06548,9000000.0
2008-07-06 23:00:00,2.0682,2.06825,2.06818,2.06818,12000000.0
2008-07-06 23:01:00,2.06823,2.06823,2.06786,2.06807,9000000.0
2008-07-06 23:02:00,2.06708,2.06856,2.06708,2.0685,8000000.0
2008-07-06 23:03:00,2.06816,2.06866,2.06803,2.06832,12000000.0
2008-07-06 23:04:00,2.06526,2.06526,2.06493,2.06493,11000000.0
2008-07-06 23:05:00,2.0646,2.06502,2.06457,2.06457,11000000.0
2008-07-06 23:06:00,2.06831,2.06834,2.06757,2.06757,8000000.0
2008-07-06 23:07:00,2.06465,2.06512,2.06465,2.06512,8000000.0
2008-07-06 23:08:00,2.06517,2.06527,2.06512,2.06527,15000000.0
2008-07-06 23:09:00,2.06677,2.06677,2.06597,2.06605,7000000.0
2008-07-06 23:10:00,2.06515,2.06515,2.06499,2.065,8000000.0
2008-07-06 23:11:00,2.06507,2.06521,2.06507,2.06519,7000000.0
2008-07-06 23:12:00,2.06625,2.06625,2.06561,2.06589,8000000.0
2008-07-06 23:14:00,2.06521,2.06536,2.06515,2.06525,9000000.0
2008-07-06 23:15:00,2.066,2.066,2.06572,2.06598,8000000.0
2008-07-06 23:16:00,2.06513,2.06522,2.06513,2.06522,9000000.0
2008-07-06 23:17:00,2.06829,2.06829,2.06677,2.06691,11000000.0
2008-07-06 23:18:00,2.06657,2.06657,2.06589,2.06625,9000000.0
2008-07-06 23:19:00,2.0662,2.0662,2.06605,2.06605,11000000.0
2008-07-06 23:20:00,2.06516,2.06524,2.0651,2.06524,8000000.0
2008-07-06 23:21:00,2.06531,2.06531,2.06517,2.06523,7000000.0
2008-07-06 23:22:00,2.06521,2.06627,2.06495,2.06627,7000000.0
2008-07-06 23:23:00,2.06694,2.0671,2.06579,2.06594,7000000.0
2008-07-06 23:24:00,2.06597,2.06607,2.06595,2.06597,9000000.0
2008-07-06 23:26:00,2.06607,2.06638,2.06607,2.06638,10000000.0
2008-07-06 23:27:00,2.06662,2.06693,2.06651,2.06673,8000000.0
2008-07-06 23:28:00,2.06648,2.06655,2.06642,2.06642,8000000.0
2008-07-06 23:30:00,2.06635,2.06635,2.06619,2.0662,16000000.0
2008-07-06 23:31:00,2.06504,2.06504,2.06457,2.06457,14000000.0
2008-07-06 23:32:00,2.06452,2.06465,2.06446,2.06446,9000000.0
2008-07-06 23:33:00,2.06764,2.06789,2.06732,2.06733,8000000.0
2008-07-06 23:34:00,2.06751,2.0682,2.06723,2.0677,9000000.0
2008-07-06 23:35:00,2.06704,2.06791,2.06697,2.06791,12000000.0
2008-07-06 23:36:00,2.0646,2.06489,2.06453,2.06489,9000000.0
2008-07-06 23:37:00,2.06486,2.06509,2.06486,2.06488,8000000.0
2008-07-06 23:38:00,2.06848,2.06848,2.06758,2.06768,7000000.0
2008-07-06 23:39:00,2.06792,2.06803,2.06777,2.06777,11000000.0
2008-07-06 23:40:00,2.06835,2.06868,2.06804,2.06814,21000000.0
2008-07-06 23:42:00,2.06825,2.06858,2.06797,2.0682,19000000.0
2008-07-06 23:44:00,2.0683,2.06894,2.0683,2.06852,8000000.0
2008-07-06 23:45:00,2.06678,2.06781,2.06678,2.06781,7000000.0
2008-07-06 23:46:00,2.06787,2.06792,2.06773,2.06792,8000000.0
2008-07-06 23:47:00,2.06799,2.06816,2.06797,2.06807,11000000.0
2008-07-06 23:48:00,2.06845,2.06858,2.06845,2.06853,7000000.0
2008-07-06 23:49:00,2.06807,2.06811,2.06783,2.06783,9000000.0
2008-07-06 23:50:00,2.06726,2.06742,2.06717,2.06731,8000000.0
2008-07-06 23:51:00,2.06759,2.06759,2.06741,2.06741,10000000.0
2008-07-06 23:52:00,2.06753,2.06764,2.06717,2.0672,7000000.0
2008-07-06 23:53:00,2.06735,2.06754,2.06731,2.06731,6000000.0
2008-07-06 23:54:00,2.06681,2.06713,2.06669,2.06669,7000000.0
2008-07-06 23:55:00,2.06663,2.06674,2.06663,2.06674,9000000.0
2008-07-06 23:56:00,2.0667,2.06722,2.0667,2.06713,12000000.0
2008-07-06 23:57:00,2.0673,2.0673,2.06704,2.06723,25000000.0
2008-07-06 23:58:00,2.06753,2.06753,2.06732,2.06732,8000000.0
2008-07-06 23:59:00,2.06734,2.06734,2.06667,2.06667,18000000.0
2008-07-07 00:00:00,2.06771,2.06771,2.06765,2.06765,3000000.0
2008-07-07 00:01:00,2.06738,2.06759,2.06738,2.06756,8000000.0
2008-07-07 00:02:00,2.06714,2.06714,2.06653,2.0667,9000000.0
2008-07-07 00:03:00,2.06677,2.06684,2.06677,2.06682,12000000.0
2008-07-07 00:04:00,2.0669,2.06694,2.06686,2.06689,10000000.0
2008-07-07 00:05:00,2.06724,2.06724,2.06661,2.0667,9000000.0
2008-07-07 00:06:00,2.06728,2.06728,2.06718,2.06725,8000000.0
2008-07-07 00:07:00,2.06668,2.06736,2.06668,2.06736,9000000.0
2008-07-07 00:08:00,2.06693,2.06708,2.06683,2.06683,8000000.0
2008-07-07 00:09:00,2.06653,2.06709,2.06653,2.06673,7000000.0
2008-07-07 00:10:00,2.06726,2.06726,2.06677,2.06709,23000000.0
2008-07-07 00:12:00,2.06727,2.0673,2.06708,2.06727,9000000.0
2008-07-07 00:13:00,2.06692,2.06727,2.06692,2.06712,8000000.0
2008-07-07 00:14:00,2.06732,2.06765,2.06732,2.06765,7000000.0
2008-07-07 00:15:00,2.0677,2.0677,2.0677,2.0677,9000000.0
2008-07-07 00:16:00,2.06773,2.06773,2.0677,2.06773,9000000.0
2008-07-07 00:18:00,2.06742,2.06743,2.06738,2.06738,8000000.0
2008-07-07 00:19:00,2.06766,2.06766,2.06754,2.06761,6000000.0
2008-07-07 00:20:00,2.06751,2.06786,2.06751,2.06763,10000000.0
2008-07-07 00:21:00,2.06733,2.06761,2.06723,2.06725,10000000.0
2008-07-07 00:22:00,2.06761,2.06774,2.06727,2.06727,8000000.0
2008-07-07 00:23:00,2.06644,2.06651,2.06609,2.06651,7000000.0
2008-07-07 00:24:00,2.06703,2.06718,2.06697,2.06718,8000000.0
2008-07-07 00:25:00,2.06639,2.06641,2.06633,2.06633,11000000.0
2008-07-07 00:26:00,2.06639,2.0668,2.06624,2.0668,7000000.0
2008-07-07 00:27:00,2.0668,2.0668,2.0668,2.0668,8000000.0
2008-07-07 00:28:00,2.06712,2.06719,2.06605,2.06605,8000000.0
2008-07-07 00:29:00,2.06655,2.06703,2.06655,2.06664,10000000.0
2008-07-07 00:30:00,2.06668,2.06699,2.06666,2.06699,8000000.0
2008-07-07 00:31:00,2.06706,2.06706,2.06695,2.06695,7000000.0
2008-07-07 00:32:00,2.06714,2.06785,2.06714,2.06785,7000000.0
2008-07-07 00:33:00,2.06808,2.06817,2.06806,2.06817,9000000.0
2008-07-07 00:34:00,2.06823,2.06832,2.06818,2.06828,23000000.0
2008-07-07 00:35:00,2.068,2.068,2.06782,2.06785,7000000.0
2008-07-07 00:36:00,2.06787,2.06801,2.06785,2.06801,9000000.0
2008-07-07 00:37:00,2.06656,2.06894,2.06656,2.06819,8000000.0
2008-07-07 00:38:00,2.0682,2.0683,2.06812,2.0682,7000000.0
2008-07-07 00:39:00,2.06813,2.06816,2.06774,2.06816,7000000.0
2008-07-07 00:40:00,2.06772,2.06795,2.06772,2.06795,7000000.0
2008-07-07 00:41:00,2.06793,2.06793,2.06771,2.0678,10000000.0
2008-07-07 00:42:00,2.06681,2.0675,2.06681,2.06717,8000000.0
2008-07-07 00:43:00,2.06742,2.06742,2.06725,2.06731,5000000.0
2008-07-07 00:44:00,2.06719,2.06723,2.06662,2.06712,11000000.0
2008-07-07 00:45:00,2.06761,2.06815,2.06761,2.06815,16000000.0
2008-07-07 00:46:00,2.06869,2.06869,2.06817,2.06849,10000000.0
2008-07-07 00:47:00,2.06835,2.06859,2.06835,2.06859,7000000.0
2008-07-07 00:48:00,2.06865,2.06865,2.06801,2.0682,8000000.0
2008-07-07 00:49:00,2.06802,2.06835,2.06796,2.06796,10000000.0
2008-07-07 00:50:00,2.06842,2.0685,2.06796,2.06796,10000000.0
2008-07-07 00:51:00,2.06868,2.06868,2.06805,2.06868,8000000.0
2008-07-07 00:52:00,2.06848,2.06848,2.06809,2.06809,7000000.0
2008-07-07 00:53:00,2.06821,2.06842,2.06819,2.06829,11000000.0
2008-07-07 00:54:00,2.06845,2.06849,2.06832,2.06846,10000000.0
2008-07-07 00:55:00,2.06849,2.06849,2.06834,2.06844,7000000.0
2008-07-07 00:56:00,2.06845,2.06875,2.06839,2.06875,11000000.0
2008-07-07 00:57:00,2.06891,2.069,2.0688,2.069,7000000.0
2008-07-07 00:58:00,2.06887,2.06887,2.06877,2.06878,10000000.0
2008-07-07 00:59:00,2.0688,2.06918,2.0688,2.06918,7000000.0
2008-07-07 01:00:00,2.06917,2.06923,2.0691,2.06918,19000000.0
2008-07-07 01:01:00,2.06922,2.06941,2.069,2.069,12000000.0
2008-07-07 01:02:00,2.06905,2.06933,2.06904,2.06928,8000000.0
2008-07-07 01:03:00,2.06901,2.06912,2.06864,2.06872,7000000.0
2008-07-07 01:04:00,2.06924,2.06953,2.06917,2.06937,8000000.0
2008-07-07 01:05:00,2.06949,2.06949,2.06937,2.06945,7000000.0
2008-07-07 01:06:00,2.0694,2.0694,2.06884,2.06902,8000000.0
2008-07-07 01:07:00,2.0689,2.0689,2.0689,2.0689,10000000.0
2008-07-07 01:08:00,2.06895,2.06907,2.06876,2.06889,10000000.0
2008-07-07 01:09:00,2.06883,2.06883,2.06863,2.06865,8000000.0
2008-07-07 01:10:00,2.06766,2.06817,2.06766,2.06817,10000000.0
2008-07-07 01:11:00,2.06834,2.06834,2.06628,2.06628,11000000.0
2008-07-07 01:12:00,2.0663,2.06735,2.0663,2.06735,8000000.0
2008-07-07 01:13:00,2.06754,2.06766,2.06754,2.06755,8000000.0
2008-07-07 01:14:00,2.0684,2.0685,2.06832,2.06845,10000000.0
2008-07-07 01:15:00,2.06769,2.0679,2.06767,2.0679,10000000.0
2008-07-07 01:16:00,2.0674,2.06748,2.06732,2.06748,8000000.0
2008-07-07 01:18:00,2.06815,2.06876,2.06815,2.06876,8000000.0
2008-07-07 01:19:00,2.06854,2.06891,2.06798,2.06798,11000000.0
2008-07-07 01:20:00,2.06773,2.06783,2.06773,2.0678,13000000.0
2008-07-07 01:21:00,2.06779,2.06791,2.06775,2.06791,7000000.0
2008-07-07 01:22:00,2.06794,2.06805,2.06794,2.06801,7000000.0
2008-07-07 01:23:00,2.06826,2.06851,2.06819,2.06851,8000000.0
2008-07-07 01:24:00,2.06785,2.06804,2.06785,2.068,7000000.0
2008-07-07 01:25:00,2.06799,2.06799,2.06783,2.06783,9000000.0
2008-07-07 01:26:00,2.06753,2.06757,2.06745,2.06756,14000000.0
2008-07-07 01:27:00,2.06811,2.06826,2.06811,2.06821,15000000.0
2008-07-07 01:28:00,2.06751,2.06761,2.06743,2.06757,9000000.0
2008-07-07 01:29:00,2.06763,2.06804,2.06763,2.06804,10000000.0
2008-07-07 01:30:00,2.06759,2.06759,2.06707,2.06707,10000000.0
2008-07-07 01:31:00,2.06703,2.06703,2.0669,2.0669,10000000.0
2008-07-07 01:32:00,2.06689,2.06689,2.06668,2.06674,18000000.0
2008-07-07 01:33:00,2.06673,2.06689,2.0665,2.06689,20000000.0
2008-07-07 01:34:00,2.06673,2.06755,2.06673,2.06752,16000000.0
2008-07-07 01:35:00,2.06704,2.06712,2.06694,2.06712,8000000.0
2008-07-07 01:36:00,2.06704,2.0671,2.06702,2.0671,9000000.0
2008-07-07 01:37:00,2.06709,2.06719,2.06695,2.06713,7000000.0
2008-07-07 01:38:00,2.06716,2.06719,2.0671,2.0671,12000000.0
2008-07-07 01:39:00,2.06709,2.06709,2.06696,2.06696,12000000.0
2008-07-07 01:40:00,2.06691,2.06691,2.06678,2.06691,7000000.0
2008-07-07 01:41:00,2.06735,2.06784,2.06735,2.06784,11000000.0
2008-07-07 01:42:00,2.06796,2.06811,2.06796,2.06806,7000000.0
2008-07-07 01:43:00,2.06804,2.06804,2.06782,2.06798,8000000.0
2008-07-07 01:44:00,2.06792,2.06792,2.06784,2.06785,7000000.0
2008-07-07 01:45:00,2.06792,2.06792,2.0678,2.06786,7000000.0
2008-07-07 01:46:00,2.06718,2.06779,2.06718,2.06752,7000000.0
2008-07-07 01:47:00,2.06796,2.06813,2.06795,2.06803,14000000.0
2008-07-07 01:48:00,2.06795,2.068,2.06788,2.06788,7000000.0
2008-07-07 01:49:00,2.06773,2.06774,2.06738,2.06738,8000000.0
2008-07-07 01:50:00,2.06706,2.06713,2.06706,2.06711,10000000.0
2008-07-07 01:51:00,2.06717,2.06744,2.06717,2.06744,16000000.0
2008-07-07 01:52:00,2.06754,2.06808,2.06754,2.06808,13000000.0
2008-07-07 01:53:00,2.06803,2.06803,2.06784,2.06784,7000000.0
2008-07-07 01:54:00,2.06765,2.06782,2.06717,2.06717,9000000.0
2008-07-07 01:55:00,2.06724,2.06745,2.06724,2.06738,12000000.0
2008-07-07 01:56:00,2.06737,2.06737,2.0672,2.06722,17000000.0
2008-07-07 01:57:00,2.06722,2.06722,2.06664,2.06664,13000000.0
2008-07-07 01:58:00,2.06717,2.06717,2.06708,2.06712,10000000.0
2008-07-07 01:59:00,2.06717,2.06721,2.06711,2.06717,8000000.0
2008-07-07 02:00:00,2.06712,2.06712,2.06676,2.0669,11000000.0
2008-07-07 02:01:00,2.06655,2.06657,2.06634,2.0665,8000000.0
2008-07-07 02:02:00,2.06688,2.06688,2.06661,2.06674,9000000.0
2008-07-07 02:03:00,2.06681,2.06681,2.0642,2.06637,10000000.0
2008-07-07 02:04:00,2.06674,2.06685,2.06667,2.06684,9000000.0
2008-07-07 02:05:00,2.06682,2.06692,2.06678,2.06692,10000000.0
2008-07-07 02:06:00,2.06684,2.06696,2.06672,2.06677,8000000.0
2008-07-07 02:07:00,2.06666,2.06677,2.06657,2.0666,8000000.0
2008-07-07 02:08:00,2.06577,2.06705,2.06577,2.06705,10000000.0
2008-07-07 02:09:00,2.0664,2.06671,2.0664,2.06665,7000000.0
2008-07-07 02:10:00,2.06663,2.06666,2.06652,2.06655,8000000.0
2008-07-07 02:11:00,2.06652,2.06652,2.06623,2.06623,8000000.0
2008-07-07 02:12:00,2.06614,2.06614,2.06596,2.06599,7000000.0
2008-07-07 02:13:00,2.06603,2.06613,2.06598,2.06613,7000000.0
2008-07-07 02:14:00,2.06642,2.06678,2.06642,2.06678,7000000.0
2008-07-07 02:15:00,2.06672,2.06672,2.06618,2.06618,8000000.0
2008-07-07 02:16:00,2.06585,2.06592,2.06578,2.06585,9000000.0
2008-07-07 02:17:00,2.06593,2.066,2.06585,2.066,9000000.0
2008-07-07 02:18:00,2.06585,2.06585,2.06556,2.06556,5000000.0
2008-07-07 02:19:00,2.06601,2.06618,2.06582,2.06618,11000000.0
2008-07-07 02:20:00,2.06626,2.0663,2.06612,2.06616,9000000.0
2008-07-07 02:21:00,2.06626,2.06647,2.06626,2.06647,7000000.0
2008-07-07 02:22:00,2.06643,2.06647,2.06636,2.06641,8000000.0
2008-07-07 02:23:00,2.06632,2.06632,2.06594,2.066,10000000.0
2008-07-07 02:24:00,2.066,2.06613,2.06594,2.06612,8000000.0
2008-07-07 02:25:00,2.06605,2.06618,2.06563,2.06563,11000000.0
2008-07-07 02:26:00,2.06508,2.06508,2.06497,2.065,7000000.0
2008-07-07 02:27:00,2.06493,2.06499,2.0647,2.06491,9000000.0
2008-07-07 02:28:00,2.06499,2.0651,2.06491,2.06506,7000000.0
2008-07-07 02:29:00,2.06502,2.06515,2.06487,2.06515,7000000.0
2008-07-07 02:30:00,2.06498,2.06564,2.06498,2.06564,10000000.0
2008-07-07 02:31:00,2.06559,2.06559,2.06517,2.06531,8000000.0
2008-07-07 02:32:00,2.0653,2.0653,2.0652,2.06522,7000000.0
2008-07-07 02:33:00,2.06523,2.0655,2.06523,2.06544,8000000.0
2008-07-07 02:34:00,2.06541,2.06541,2.06526,2.06536,7000000.0
2008-07-07 02:35:00,2.06526,2.06528,2.06511,2.06511,11000000.0
2008-07-07 02:36:00,2.06504,2.06526,2.06493,2.06499,7000000.0
2008-07-07 02:37:00,2.06463,2.06463,2.06446,2.06452,7000000.0
2008-07-07 02:38:00,2.06441,2.06486,2.06439,2.06478,7000000.0
2008-07-07 02:39:00,2.06502,2.06524,2.06502,2.06508,8000000.0
2008-07-07 02:40:00,2.06515,2.06524,2.065,2.065,7000000.0
2008-07-07 02:41:00,2.06466,2.06466,2.06436,2.06436,8000000.0
2008-07-07 02:42:00,2.0644,2.06457,2.0644,2.06457,8000000.0
2008-07-07 02:43:00,2.06457,2.06457,2.06443,2.06445,9000000.0
2008-07-07 02:44:00,2.06404,2.06404,2.06387,2.06391,7000000.0
2008-07-07 02:45:00,2.06362,2.06362,2.06305,2.06329,8000000.0
2008-07-07 02:46:00,2.0632,2.06362,2.06312,2.06362,7000000.0
2008-07-07 02:47:00,2.06358,2.06377,2.06357,2.0636,11000000.0
2008-07-07 02:48:00,2.06335,2.06355,2.06331,2.06355,11000000.0
2008-07-07 02:49:00,2.0635,2.06366,2.06344,2.06352,11000000.0
2008-07-07 02:50:00,2.06336,2.06348,2.06336,2.06344,7000000.0
2008-07-07 02:51:00,2.06337,2.06337,2.06308,2.06325,8000000.0
2008-07-07 02:52:00,2.06339,2.0635,2.06338,2.06341,7000000.0
2008-07-07 02:53:00,2.06342,2.06356,2.06338,2.06356,8000000.0
2008-07-07 02:54:00,2.06367,2.06367,2.06336,2.06342,7000000.0
2008-07-07 02:55:00,2.06332,2.06344,2.0631,2.06315,8000000.0
2008-07-07 02:56:00,2.0636,2.06372,2.06343,2.06357,10000000.0
2008-07-07 02:57:00,2.06387,2.06402,2.06371,2.06388,8000000.0
2008-07-07 02:58:00,2.06421,2.06462,2.06421,2.06439,7000000.0
2008-07-07 02:59:00,2.0641,2.0641,2.06328,2.06395,9000000.0
2008-07-07 03:00:00,2.06406,2.06427,2.06395,2.06395,7000000.0
2008-07-07 03:01:00,2.06394,2.06397,2.06384,2.06394,8000000.0
2008-07-07 03:02:00,2.06366,2.06366,2.06335,2.06342,8000000.0
2008-07-07 03:03:00,2.06368,2.0638,2.06368,2.06376,7000000.0
2008-07-07 03:04:00,2.06408,2.06418,2.06402,2.06412,7000000.0
2008-07-07 03:05:00,2.0643,2.06437,2.06408,2.06408,8000000.0
2008-07-07 03:06:00,2.06411,2.06414,2.06392,2.06411,10000000.0
2008-07-07 03:07:00,2.06398,2.06409,2.06391,2.06409,8000000.0
2008-07-07 03:08:00,2.06396,2.06415,2.06396,2.064,7000000.0
2008-07-07 03:09:00,2.06421,2.06453,2.06421,2.06453,8000000.0
2008-07-07 03:10:00,2.06493,2.06509,2.06481,2.06483,10000000.0
2008-07-07 03:11:00,2.06496,2.06506,2.06489,2.06503,10000000.0
2008-07-07 03:12:00,2.06532,2.06538,2.06514,2.06514,7000000.0
2008-07-07 03:13:00,2.06489,2.0649,2.06462,2.06479,11000000.0
2008-07-07 03:14:00,2.06485,2.06498,2.06481,2.06498,8000000.0
2008-07-07 03:15:00,2.06501,2.06501,2.06473,2.06473,7000000.0
2008-07-07 03:16:00,2.06457,2.06474,2.06451,2.06458,8000000.0
2008-07-07 03:17:00,2.06442,2.06442,2.0637,2.06415,11000000.0
2008-07-07 03:18:00,2.06418,2.0653,2.06418,2.0653,10000000.0
2008-07-07 03:19:00,2.06559,2.06559,2.06519,2.06527,7000000.0
2008-07-07 03:20:00,2.06531,2.06562,2.06531,2.06546,10000000.0
2008-07-07 03:21:00,2.06533,2.06592,2.06528,2.06588,7000000.0
2008-07-07 03:22:00,2.06582,2.06582,2.06553,2.06553,8000000.0
2008-07-07 03:23:00,2.06556,2.06572,2.06536,2.06571,7000000.0
2008-07-07 03:24:00,2.06573,2.06613,2.06573,2.06613,10000000.0
2008-07-07 03:25:00,2.06606,2.06606,2.0657,2.06575,8000000.0
2008-07-07 03:26:00,2.06565,2.06593,2.06565,2.06581,7000000.0
2008-07-07 03:27:00,2.06599,2.06625,2.06599,2.06605,8000000.0
2008-07-07 03:28:00,2.06602,2.06661,2.06602,2.06661,8000000.0
2008-07-07 03:29:00,2.0669,2.06692,2.06665,2.06683,11000000.0
2008-07-07 03:30:00,2.06671,2.06718,2.06671,2.06689,8000000.0
2008-07-07 03:31:00,2.0668,2.06689,2.0668,2.06683,9000000.0
2008-07-07 03:32:00,2.06655,2.06674,2.06653,2.06655,9000000.0
2008-07-07 03:33:00,2.06702,2.06716,2.06696,2.06696,7000000.0
2008-07-07 03:34:00,2.06669,2.0669,2.0665,2.06689,9000000.0
2008-07-07 03:35:00,2.06694,2.0671,2.06684,2.0671,10000000.0
2008-07-07 03:36:00,2.06622,2.06713,2.06622,2.06657,8000000.0
2008-07-07 03:37:00,2.06712,2.06722,2.06707,2.06722,9000000.0
2008-07-07 03:38:00,2.06713,2.06713,2.0668,2.0668,7000000.0
2008-07-07 03:39:00,2.06693,2.06729,2.06693,2.06705,8000000.0
2008-07-07 03:40:00,2.06708,2.06714,2.06683,2.06714,11000000.0
2008-07-07 03:41:00,2.06727,2.06727,2.06702,2.0672,10000000.0
2008-07-07 03:42:00,2.06695,2.0671,2.06682,2.0671,9000000.0
2008-07-07 03:43:00,2.06705,2.06705,2.06685,2.06693,7000000.0
2008-07-07 03:44:00,2.06669,2.06669,2.06638,2.06638,8000000.0
2008-07-07 03:45:00,2.06626,2.06626,2.06604,2.06604,8000000.0
2008-07-07 03:46:00,2.06609,2.06614,2.066,2.06606,8000000.0
2008-07-07 03:47:00,2.06603,2.06603,2.06556,2.06556,7000000.0
2008-07-07 03:48:00,2.06552,2.06552,2.06467,2.06467,11000000.0
2008-07-07 03:49:00,2.0647,2.06547,2.0647,2.06547,8000000.0
2008-07-07 03:50:00,2.06564,2.06636,2.06564,2.06636,7000000.0
2008-07-07 03:51:00,2.0661,2.0661,2.0655,2.06553,9000000.0
2008-07-07 03:52:00,2.06577,2.06602,2.06573,2.06573,8000000.0
2008-07-07 03:53:00,2.06556,2.06563,2.06549,2.06552,10000000.0
2008-07-07 03:54:00,2.06554,2.06554,2.06532,2.06532,11000000.0
2008-07-07 03:55:00,2.0653,2.06541,2.06515,2.06539,7000000.0
2008-07-07 03:56:00,2.06521,2.06543,2.06517,2.06517,10000000.0
2008-07-07 03:57:00,2.065,2.06546,2.06497,2.06546,8000000.0
2008-07-07 03:58:00,2.06536,2.06559,2.06536,2.06554,8000000.0
2008-07-07 03:59:00,2.06555,2.06555,2.06523,2.06523,7000000.0
2008-07-07 04:00:00,2.06527,2.06527,2.06501,2.06505,9000000.0
2008-07-07 04:01:00,2.06492,2.06504,2.06478,2.06492,7000000.0
2008-07-07 04:02:00,2.06504,2.06524,2.06494,2.06524,8000000.0
2008-07-07 04:03:00,2.06518,2.06518,2.06497,2.06509,8000000.0
2008-07-07 04:04:00,2.06509,2.06526,2.06507,2.06526,5000000.0
2008-07-07 04:05:00,2.06582,2.06616,2.06371,2.06371,9000000.0
2008-07-07 04:06:00,2.0654,2.0654,2.06519,2.06539,8000000.0
2008-07-07 04:07:00,2.06519,2.0653,2.06479,2.06479,11000000.0
2008-07-07 04:08:00,2.06475,2.06486,2.06473,2.06481,7000000.0
2008-07-07 04:09:00,2.06485,2.06495,2.06485,2.06492,8000000.0
2008-07-07 04:10:00,2.065,2.06544,2.06493,2.06544,10000000.0
2008-07-07 04:11:00,2.06544,2.06557,2.06528,2.06531,7000000.0
2008-07-07 04:12:00,2.0653,2.06534,2.06487,2.06523,8000000.0
2008-07-07 04:13:00,2.06507,2.06517,2.06502,2.06502,8000000.0
2008-07-07 04:14:00,2.06491,2.06499,2.06459,2.06473,7000000.0
2008-07-07 04:15:00,2.06515,2.06528,2.06513,2.06513,7000000.0
2008-07-07 04:16:00,2.06518,2.06523,2.06504,2.06522,7000000.0
2008-07-07 04:17:00,2.06527,2.06546,2.06527,2.06533,6000000.0
2008-07-07 04:18:00,2.06532,2.06549,2.06532,2.06534,8000000.0
2008-07-07 04:19:00,2.06548,2.0657,2.06546,2.0657,7000000.0
2008-07-07 04:20:00,2.06551,2.06554,2.06485,2.06554,10000000.0
2008-07-07 04:21:00,2.06561,2.06561,2.06529,2.06529,8000000.0
2008-07-07 04:22:00,2.06549,2.06549,2.06533,2.06539,9000000.0
2008-07-07 04:23:00,2.06542,2.06542,2.06525,2.06535,7000000.0
2008-07-07 04:24:00,2.06549,2.06567,2.06545,2.06554,9000000.0
2008-07-07 04:25:00,2.0658,2.0658,2.06554,2.06554,11000000.0
2008-07-07 04:26:00,2.06551,2.06564,2.06551,2.06552,7000000.0
2008-07-07 04:27:00,2.06554,2.06554,2.06539,2.06539,8000000.0
2008-07-07 04:28:00,2.06532,2.06542,2.06529,2.06529,7000000.0
2008-07-07 04:29:00,2.06489,2.06489,2.06431,2.06435,8000000.0
2008-07-07 04:30:00,2.06391,2.06391,2.06292,2.06292,9000000.0
2008-07-07 04:31:00,2.06436,2.06458,2.06406,2.0641,10000000.0
2008-07-07 04:32:00,2.06404,2.06417,2.06403,2.0641,7000000.0
2008-07-07 04:33:00,2.06411,2.06427,2.06396,2.06396,8000000.0
2008-07-07 04:34:00,2.0642,2.06452,2.0642,2.06452,7000000.0
2008-07-07 04:35:00,2.06422,2.06422,2.06358,2.06358,7000000.0
2008-07-07 04:36:00,2.0635,2.06432,2.0635,2.06402,8000000.0
2008-07-07 04:37:00,2.0646,2.06464,2.06454,2.06454,5000000.0
2008-07-07 04:38:00,2.06505,2.06505,2.06444,2.06444,9000000.0
2008-07-07 04:39:00,2.06441,2.06447,2.06437,2.06447,9000000.0
2008-07-07 04:40:00,2.06455,2.06459,2.06445,2.0645,7000000.0
2008-07-07 04:41:00,2.06382,2.06417,2.06375,2.0641,8000000.0
2008-07-07 04:42:00,2.06445,2.06445,2.06426,2.06431,7000000.0
2008-07-07 04:43:00,2.0644,2.06459,2.06414,2.06459,11000000.0
2008-07-07 04:44:00,2.06472,2.06479,2.06466,2.06477,9000000.0
2008-07-07 04:45:00,2.06482,2.06482,2.0643,2.0643,11000000.0
2008-07-07 04:46:00,2.06436,2.06436,2.06401,2.06421,7000000.0
2008-07-07 04:47:00,2.06445,2.06466,2.06445,2.06462,7000000.0
2008-07-07 04:48:00,2.0649,2.06517,2.06483,2.06483,7000000.0
2008-07-07 04:49:00,2.06519,2.06569,2.06519,2.06569,11000000.0
2008-07-07 04:50:00,2.06566,2.0659,2.06543,2.0659,9000000.0
2008-07-07 04:51:00,2.06577,2.06577,2.0655,2.06565,7000000.0
2008-07-07 04:52:00,2.06554,2.06589,2.06554,2.06563,10000000.0
2008-07-07 04:53:00,2.0656,2.06587,2.06546,2.06546,9000000.0
2008-07-07 04:54:00,2.06583,2.06583,2.06566,2.06566,8000000.0
2008-07-07 04:55:00,2.06575,2.06575,2.06505,2.06529,8000000.0
2008-07-07 04:56:00,2.06542,2.06558,2.06539,2.06557,7000000.0
2008-07-07 04:57:00,2.06547,2.06556,2.06536,2.06536,8000000.0
2008-07-07 04:58:00,2.06516,2.06516,2.06497,2.06514,8000000.0
2008-07-07 04:59:00,2.06557,2.06562,2.06549,2.06562,8000000.0
2008-07-07 05:00:00,2.0656,2.06584,2.0656,2.06577,7000000.0
2008-07-07 05:01:00,2.06558,2.06558,2.06531,2.06542,5000000.0
2008-07-07 05:02:00,2.06534,2.06534,2.06499,2.06505,7000000.0
2008-07-07 05:03:00,2.0649,2.06502,2.06489,2.06502,7000000.0
2008-07-07 05:04:00,2.06465,2.06489,2.06465,2.06475,7000000.0
2008-07-07 05:05:00,2.06462,2.06497,2.06462,2.06497,8000000.0
2008-07-07 05:06:00,2.06488,2.06523,2.06488,2.06523,7000000.0
2008-07-07 05:07:00,2.06561,2.06561,2.06523,2.06526,8000000.0
2008-07-07 05:08:00,2.06529,2.06549,2.06529,2.06529,10000000.0
2008-07-07 05:09:00,2.06556,2.06566,2.06535,2.06538,7000000.0
2008-07-07 05:10:00,2.06526,2.06526,2.06479,2.06479,7000000.0
2008-07-07 05:11:00,2.06477,2.06485,2.06454,2.06468,8000000.0
2008-07-07 05:12:00,2.06468,2.06477,2.06461,2.06462,11000000.0
2008-07-07 05:13:00,2.06466,2.06472,2.06452,2.06452,8000000.0
2008-07-07 05:14:00,2.06473,2.06483,2.0646,2.06477,7000000.0
2008-07-07 05:15:00,2.06492,2.06492,2.06488,2.06488,7000000.0
2008-07-07 05:16:00,2.06487,2.065,2.06485,2.06487,7000000.0
2008-07-07 05:17:00,2.06481,2.06485,2.06468,2.06482,7000000.0
2008-07-07 05:18:00,2.06486,2.06489,2.06474,2.06478,8000000.0
2008-07-07 05:19:00,2.0648,2.06491,2.0646,2.06491,7000000.0
2008-07-07 05:20:00,2.06488,2.06488,2.06472,2.06482,9000000.0
2008-07-07 05:21:00,2.0649,2.06502,2.0649,2.06499,8000000.0
2008-07-07 05:22:00,2.06377,2.06423,2.06377,2.06423,7000000.0
2008-07-07 05:23:00,2.06504,2.06504,2.06489,2.06493,10000000.0
2008-07-07 05:24:00,2.06494,2.06514,2.06489,2.06514,8000000.0
2008-07-07 05:25:00,2.0651,2.06511,2.06496,2.06496,7000000.0
2008-07-07 05:26:00,2.06498,2.06499,2.06477,2.06488,7000000.0
2008-07-07 05:27:00,2.06496,2.06517,2.06496,2.06499,8000000.0
2008-07-07 05:28:00,2.06519,2.06533,2.06514,2.06514,9000000.0
2008-07-07 05:29:00,2.06528,2.0654,2.06522,2.0654,7000000.0
2008-07-07 05:30:00,2.0654,2.06544,2.06529,2.06529,10000000.0
2008-07-07 05:31:00,2.06568,2.06601,2.0655,2.06601,8000000.0
2008-07-07 05:32:00,2.066,2.066,2.0658,2.0658,8000000.0
2008-07-07 05:33:00,2.06605,2.06606,2.06589,2.0659,9000000.0
2008-07-07 05:34:00,2.0661,2.06612,2.06588,2.06607,8000000.0
2008-07-07 05:35:00,2.06588,2.06588,2.06535,2.06535,7000000.0
2008-07-07 05:36:00,2.0658,2.06584,2.06576,2.06583,9000000.0
2008-07-07 05:37:00,2.06575,2.06609,2.06575,2.06609,7000000.0
2008-07-07 05:38:00,2.06605,2.06615,2.06605,2.06608,9000000.0
2008-07-07 05:39:00,2.06614,2.06614,2.06583,2.06583,7000000.0
2008-07-07 05:40:00,2.06578,2.06589,2.06561,2.06567,7000000.0
2008-07-07 05:41:00,2.0656,2.0658,2.06555,2.0658,8000000.0
2008-07-07 05:42:00,2.06568,2.06568,2.06534,2.06567,7000000.0
2008-07-07 05:43:00,2.06569,2.06571,2.06548,2.06562,9000000.0
2008-07-07 05:44:00,2.06557,2.06557,2.06514,2.06517,6000000.0
2008-07-07 05:45:00,2.06498,2.0651,2.06485,2.06501,11000000.0
2008-07-07 05:46:00,2.06498,2.06498,2.06483,2.06493,7000000.0
2008-07-07 05:47:00,2.06514,2.06535,2.06514,2.06535,8000000.0
2008-07-07 05:48:00,2.06549,2.06568,2.06541,2.06551,9000000.0
2008-07-07 05:49:00,2.06553,2.06555,2.06527,2.06527,8000000.0
2008-07-07 05:50:00,2.06541,2.06544,2.06528,2.06534,9000000.0
2008-07-07 05:51:00,2.06525,2.06565,2.06525,2.06533,8000000.0
2008-07-07 05:52:00,2.06512,2.06549,2.06512,2.06549,8000000.0
2008-07-07 05:53:00,2.06556,2.06564,2.06552,2.06557,7000000.0
2008-07-07 05:54:00,2.06552,2.06574,2.06552,2.06565,10000000.0
2008-07-07 05:55:00,2.06565,2.06571,2.06559,2.06567,8000000.0
2008-07-07 05:56:00,2.0656,2.06576,2.06553,2.06562,7000000.0
2008-07-07 05:57:00,2.06579,2.06579,2.06547,2.06547,8000000.0
2008-07-07 05:58:00,2.06551,2.06561,2.06535,2.06555,9000000.0
2008-07-07 05:59:00,2.06557,2.06565,2.06487,2.06533,10000000.0
2008-07-07 06:00:00,2.0653,2.06557,2.0653,2.06553,8000000.0
2008-07-07 06:01:00,2.06536,2.06543,2.06526,2.06526,7000000.0
2008-07-07 06:02:00,2.06534,2.06534,2.06514,2.06524,7000000.0
2008-07-07 06:03:00,2.06513,2.06529,2.06503,2.06513,8000000.0
2008-07-07 06:04:00,2.06527,2.06546,2.06527,2.06546,7000000.0
2008-07-07 06:05:00,2.0656,2.06595,2.06553,2.06595,7000000.0
2008-07-07 06:06:00,2.06596,2.06596,2.06561,2.06574,7000000.0
2008-07-07 06:07:00,2.0659,2.06592,2.06588,2.06589,7000000.0
2008-07-07 06:08:00,2.06573,2.06575,2.06566,2.06566,7000000.0
2008-07-07 06:09:00,2.06544,2.06544,2.06519,2.06536,8000000.0
2008-07-07 06:10:00,2.06537,2.06542,2.0653,2.06535,8000000.0
2008-07-07 06:11:00,2.06541,2.06541,2.06511,2.06511,8000000.0
2008-07-07 06:12:00,2.06503,2.06509,2.06494,2.06509,8000000.0
2008-07-07 06:13:00,2.06527,2.0654,2.06526,2.0654,8000000.0
2008-07-07 06:14:00,2.06453,2.06538,2.06453,2.06505,10000000.0
2008-07-07 06:15:00,2.06536,2.06536,2.06507,2.06507,8000000.0
2008-07-07 06:16:00,2.06506,2.06506,2.06494,2.06494,9000000.0
2008-07-07 06:17:00,2.06498,2.06505,2.06493,2.06501,7000000.0
2008-07-07 06:18:00,2.06496,2.06505,2.06488,2.06502,9000000.0
2008-07-07 06:19:00,2.06481,2.06499,2.06481,2.06491,7000000.0
2008-07-07 06:20:00,2.06494,2.06501,2.0649,2.06501,9000000.0
2008-07-07 06:21:00,2.06509,2.06514,2.06494,2.06514,8000000.0
2008-07-07 06:22:00,2.06515,2.06522,2.06504,2.0652,8000000.0
2008-07-07 06:23:00,2.06526,2.06526,2.06504,2.06504,8000000.0
2008-07-07 06:24:00,2.06538,2.06538,2.06491,2.06495,11000000.0
2008-07-07 06:25:00,2.06514,2.06514,2.06492,2.06492,11000000.0
2008-07-07 06:26:00,2.06495,2.06511,2.06486,2.06499,11000000.0
2008-07-07 06:27:00,2.06521,2.06542,2.06521,2.06537,7000000.0
2008-07-07 06:28:00,2.06555,2.06583,2.06555,2.06576,8000000.0
2008-07-07 06:29:00,2.06601,2.06601,2.06541,2.06579,8000000.0
2008-07-07 06:30:00,2.06571,2.0658,2.06563,2.0658,8000000.0
2008-07-07 06:31:00,2.06585,2.06639,2.06567,2.06639,7000000.0
2008-07-07 06:32:00,2.06643,2.06643,2.06631,2.06632,7000000.0
2008-07-07 06:33:00,2.06627,2.06649,2.06627,2.06639,7000000.0
2008-07-07 06:34:00,2.06647,2.06707,2.06647,2.06707,7000000.0
2008-07-07 06:35:00,2.06709,2.06725,2.06688,2.06688,11000000.0
2008-07-07 06:36:00,2.06684,2.06693,2.06662,2.06662,7000000.0
2008-07-07 06:37:00,2.06655,2.06681,2.06624,2.06681,10000000.0
2008-07-07 06:38:00,2.06683,2.06709,2.06681,2.06709,10000000.0
2008-07-07 06:39:00,2.06728,2.06728,2.06704,2.06707,11000000.0
2008-07-07 06:40:00,2.06669,2.06669,2.06642,2.06655,9000000.0
2008-07-07 06:41:00,2.06692,2.06699,2.06684,2.06687,7000000.0
2008-07-07 06:42:00,2.06656,2.06656,2.06616,2.0665,6000000.0
2008-07-07 06:43:00,2.06675,2.06692,2.06675,2.06688,7000000.0
2008-07-07 06:44:00,2.06697,2.06725,2.06693,2.06693,8000000.0
2008-07-07 06:45:00,2.0668,2.06682,2.06662,2.06675,8000000.0
2008-07-07 06:46:00,2.06661,2.06676,2.06648,2.06663,10000000.0
2008-07-07 06:47:00,2.06665,2.06712,2.06665,2.06712,8000000.0
2008-07-07 06:48:00,2.0672,2.0674,2.0672,2.06736,7000000.0
2008-07-07 06:49:00,2.06744,2.06757,2.06744,2.06757,8000000.0
2008-07-07 06:50:00,2.0675,2.06773,2.0675,2.06773,10000000.0
2008-07-07 06:51:00,2.0677,2.0677,2.06742,2.06752,10000000.0
2008-07-07 06:52:00,2.06754,2.06754,2.06709,2.06709,8000000.0
2008-07-07 06:53:00,2.06681,2.06681,2.06659,2.06664,8000000.0
2008-07-07 06:54:00,2.06681,2.06697,2.06681,2.06688,7000000.0
2008-07-07 06:55:00,2.06693,2.06697,2.0666,2.06678,7000000.0
2008-07-07 06:56:00,2.06669,2.06669,2.06624,2.06624,8000000.0
2008-07-07 06:57:00,2.06596,2.06616,2.06563,2.06608,7000000.0
2008-07-07 06:58:00,2.06637,2.06664,2.06636,2.06664,7000000.0
2008-07-07 06:59:00,2.06657,2.06657,2.06629,2.06641,7000000.0
2008-07-07 07:00:00,2.06633,2.06636,2.06598,2.06598,7000000.0
2008-07-07 07:01:00,2.06567,2.0663,2.06567,2.0663,7000000.0
2008-07-07 07:02:00,2.06652,2.06672,2.06641,2.06654,9000000.0
2008-07-07 07:03:00,2.0667,2.0667,2.06644,2.06657,7000000.0
2008-07-07 07:04:00,2.06722,2.06722,2.06652,2.06665,8000000.0
2008-07-07 07:05:00,2.06697,2.06759,2.06697,2.06759,11000000.0
2008-07-07 07:06:00,2.06702,2.06737,2.06702,2.06721,11000000.0
2008-07-07 07:07:00,2.06719,2.06757,2.06704,2.06757,11000000.0
2008-07-07 07:08:00,2.06766,2.06769,2.06734,2.06769,9000000.0
2008-07-07 07:09:00,2.06765,2.06766,2.06696,2.06696,8000000.0
2008-07-07 07:10:00,2.06685,2.067,2.06668,2.067,7000000.0
2008-07-07 07:11:00,2.06713,2.06713,2.0669,2.06705,10000000.0
2008-07-07 07:12:00,2.06713,2.06716,2.067,2.06704,7000000.0
2008-07-07 07:13:00,2.06712,2.06739,2.06712,2.06733,8000000.0
2008-07-07 07:14:00,2.06755,2.06768,2.06755,2.06768,7000000.0
2008-07-07 07:15:00,2.06774,2.06774,2.0675,2.0677,10000000.0
2008-07-07 07:16:00,2.06774,2.0679,2.06763,2.06765,8000000.0
2008-07-07 07:17:00,2.06768,2.06827,2.06768,2.06827,11000000.0
2008-07-07 07:18:00,2.06772,2.06793,2.0677,2.06778,8000000.0
2008-07-07 07:19:00,2.06784,2.06822,2.06784,2.06801,8000000.0
2008-07-07 07:20:00,2.06784,2.06812,2.06766,2.06812,9000000.0
2008-07-07 07:21:00,2.06807,2.06816,2.06786,2.06786,10000000.0
2008-07-07 07:22:00,2.06788,2.06798,2.06762,2.06762,11000000.0
2008-07-07 07:23:00,2.06792,2.06824,2.06792,2.06806,7000000.0
2008-07-07 07:24:00,2.06835,2.06839,2.06811,2.06811,9000000.0
2008-07-07 07:25:00,2.0682,2.0682,2.06808,2.06811,8000000.0
2008-07-07 07:26:00,2.06757,2.06762,2.06711,2.06741,7000000.0
2008-07-07 07:27:00,2.06814,2.06814,2.06789,2.06795,7000000.0
2008-07-07 07:28:00,2.06775,2.06794,2.06775,2.06794,7000000.0
2008-07-07 07:29:00,2.06773,2.068,2.06773,2.06789,8000000.0
2008-07-07 07:30:00,2.06764,2.06782,2.06764,2.0678,8000000.0
2008-07-07 07:31:00,2.06786,2.06797,2.06752,2.06752,7000000.0
2008-07-07 07:32:00,2.06756,2.06783,2.06753,2.06783,9000000.0
2008-07-07 07:33:00,2.06807,2.06818,2.06806,2.06806,8000000.0
2008-07-07 07:34:00,2.0681,2.06846,2.0681,2.0682,11000000.0
2008-07-07 07:35:00,2.06827,2.06827,2.06741,2.06741,8000000.0
2008-07-07 07:36:00,2.06757,2.06768,2.06719,2.06719,7000000.0
2008-07-07 07:37:00,2.06712,2.0672,2.06702,2.06711,7000000.0
2008-07-07 07:38:00,2.06752,2.06796,2.06743,2.06796,11000000.0
2008-07-07 07:39:00,2.06807,2.06813,2.068,2.06803,7000000.0
2008-07-07 07:40:00,2.06806,2.06814,2.06749,2.06749,8000000.0
2008-07-07 07:41:00,2.06684,2.06686,2.06653,2.06653,9000000.0
2008-07-07 07:42:00,2.06656,2.06682,2.06656,2.06665,11000000.0
2008-07-07 07:43:00,2.06671,2.06671,2.06653,2.06654,7000000.0
2008-07-07 07:44:00,2.06677,2.06723,2.06677,2.06723,7000000.0
2008-07-07 07:45:00,2.0671,2.0671,2.06683,2.06689,7000000.0
2008-07-07 07:46:00,2.06714,2.06714,2.06637,2.06637,10000000.0
2008-07-07 07:47:00,2.0664,2.06652,2.06595,2.06595,7000000.0
2008-07-07 07:48:00,2.06582,2.06602,2.06573,2.06589,8000000.0
2008-07-07 07:49:00,2.06603,2.06664,2.06603,2.06654,8000000.0
2008-07-07 07:50:00,2.06626,2.06666,2.06626,2.06666,7000000.0
2008-07-07 07:51:00,2.06683,2.06715,2.06666,2.06691,8000000.0
2008-07-07 07:52:00,2.06665,2.06689,2.06622,2.06638,10000000.0
2008-07-07 07:53:00,2.06674,2.06731,2.06674,2.0669,11000000.0
2008-07-07 07:54:00,2.06646,2.06681,2.06636,2.06674,9000000.0
2008-07-07 07:55:00,2.06658,2.06658,2.06598,2.06603,9000000.0
2008-07-07 07:56:00,2.06621,2.0665,2.06621,2.06644,9000000.0
2008-07-07 07:57:00,2.06606,2.0664,2.06597,2.06627,7000000.0
2008-07-07 07:58:00,2.06664,2.067,2.06655,2.067,7000000.0
2008-07-07 07:59:00,2.06616,2.06708,2.06605,2.06708,7000000.0
2008-07-07 08:00:00,2.06711,2.06711,2.06689,2.06696,8000000.0
2008-07-07 08:01:00,2.0671,2.0671,2.06657,2.06696,10000000.0
2008-07-07 08:02:00,2.06692,2.06713,2.06692,2.06713,7000000.0
2008-07-07 08:03:00,2.06699,2.06724,2.06693,2.06724,8000000.0
2008-07-07 08:04:00,2.06726,2.06747,2.06726,2.06736,8000000.0
2008-07-07 08:05:00,2.06769,2.06773,2.06739,2.06739,8000000.0
2008-07-07 08:06:00,2.06719,2.06734,2.06719,2.06734,7000000.0
2008-07-07 08:07:00,2.06744,2.06751,2.06743,2.06745,7000000.0
2008-07-07 08:08:00,2.06756,2.06794,2.06728,2.06794,7000000.0
2008-07-07 08:09:00,2.06803,2.06807,2.06785,2.06789,7000000.0
2008-07-07 08:10:00,2.06774,2.06774,2.06711,2.06711,7000000.0
2008-07-07 08:11:00,2.06698,2.06698,2.06646,2.06667,8000000.0
2008-07-07 08:12:00,2.06709,2.06709,2.06687,2.0669,9000000.0
2008-07-07 08:13:00,2.06669,2.06686,2.06668,2.06675,7000000.0
2008-07-07 08:14:00,2.06665,2.067,2.06665,2.067,9000000.0
2008-07-07 08:15:00,2.06691,2.06691,2.06627,2.06647,8000000.0
2008-07-07 08:16:00,2.06642,2.06704,2.06625,2.06704,11000000.0
2008-07-07 08:17:00,2.06716,2.06734,2.06716,2.06723,7000000.0
2008-07-07 08:18:00,2.067,2.06729,2.06698,2.06729,9000000.0
2008-07-07 08:19:00,2.06717,2.06717,2.0667,2.06705,7000000.0
2008-07-07 08:20:00,2.06682,2.06703,2.06682,2.06688,8000000.0
2008-07-07 08:21:00,2.06694,2.06694,2.06663,2.06663,8000000.0
2008-07-07 08:22:00,2.06664,2.06664,2.06633,2.06657,8000000.0
2008-07-07 08:23:00,2.06687,2.06689,2.0667,2.0667,7000000.0
2008-07-07 08:24:00,2.06687,2.06694,2.06661,2.06661,7000000.0
2008-07-07 08:25:00,2.06657,2.06722,2.06657,2.06722,8000000.0
2008-07-07 08:26:00,2.06763,2.06793,2.06761,2.06761,7000000.0
2008-07-07 08:27:00,2.06819,2.06855,2.06806,2.06855,10000000.0
2008-07-07 08:28:00,2.06859,2.06859,2.06832,2.06832,7000000.0
2008-07-07 08:29:00,2.06812,2.06814,2.06787,2.06806,10000000.0
2008-07-07 08:30:00,2.0679,2.0679,2.06757,2.06788,7000000.0
2008-07-07 08:31:00,2.068,2.06838,2.068,2.06823,10000000.0
2008-07-07 08:32:00,2.06857,2.06881,2.06855,2.06858,8000000.0
2008-07-07 08:33:00,2.06859,2.06871,2.06859,2.06871,7000000.0
2008-07-07 08:34:00,2.06867,2.0691,2.06867,2.0691,9000000.0
2008-07-07 08:35:00,2.0687,2.0687,2.06838,2.06854,9000000.0
2008-07-07 08:36:00,2.06828,2.06828,2.06798,2.06811,8000000.0
2008-07-07 08:37:00,2.06819,2.06819,2.06799,2.06808,9000000.0
2008-07-07 08:38:00,2.06784,2.06811,2.06781,2.06798,10000000.0
2008-07-07 08:39:00,2.06803,2.06803,2.06744,2.06752,11000000.0
2008-07-07 08:40:00,2.0675,2.0675,2.06715,2.06715,8000000.0
2008-07-07 08:41:00,2.06731,2.06737,2.06708,2.06725,11000000.0
2008-07-07 08:42:00,2.06733,2.06772,2.06722,2.06772,10000000.0
2008-07-07 08:43:00,2.06778,2.06793,2.06778,2.06787,8000000.0
2008-07-07 08:44:00,2.06785,2.06803,2.06784,2.06784,10000000.0
2008-07-07 08:45:00,2.06796,2.06796,2.06762,2.0678,8000000.0
2008-07-07 08:46:00,2.06754,2.06814,2.06659,2.06804,8000000.0
2008-07-07 08:47:00,2.06798,2.0686,2.0679,2.0686,7000000.0
2008-07-07 08:48:00,2.06854,2.06858,2.06824,2.06855,10000000.0
2008-07-07 08:49:00,2.06842,2.06845,2.06811,2.06825,11000000.0
2008-07-07 08:50:00,2.06827,2.06827,2.06795,2.06803,7000000.0
2008-07-07 08:51:00,2.06782,2.06783,2.06757,2.06761,8000000.0
2008-07-07 08:52:00,2.06763,2.06763,2.06738,2.06738,9000000.0
2008-07-07 08:53:00,2.06741,2.06781,2.0672,2.0677,8000000.0
2008-07-07 08:54:00,2.06775,2.06775,2.06729,2.06733,8000000.0
2008-07-07 08:55:00,2.06726,2.06746,2.0672,2.0672,8000000.0
2008-07-07 08:56:00,2.06725,2.06788,2.06725,2.06741,7000000.0
2008-07-07 08:57:00,2.06736,2.06755,2.06724,2.06724,8000000.0
2008-07-07 08:58:00,2.06735,2.0685,2.06735,2.0685,7000000.0
2008-07-07 08:59:00,2.06878,2.06885,2.0687,2.0687,7000000.0
2008-07-07 09:00:00,2.06869,2.06872,2.06859,2.06872,8000000.0
2008-07-07 09:01:00,2.0686,2.06862,2.06843,2.06843,9000000.0
2008-07-07 09:02:00,2.06821,2.06887,2.06819,2.06845,10000000.0
2008-07-07 09:03:00,2.06828,2.06854,2.06828,2.06841,7000000.0
2008-07-07 09:04:00,2.06847,2.0689,2.0683,2.0689,7000000.0
2008-07-07 09:05:00,2.06903,2.06923,2.06903,2.06909,7000000.0
2008-07-07 09:06:00,2.06905,2.06962,2.06872,2.06957,11000000.0
2008-07-07 09:07:00,2.06926,2.06926,2.06856,2.06866,8000000.0
2008-07-07 09:08:00,2.06882,2.06955,2.06882,2.06955,5000000.0
2008-07-07 09:09:00,2.06933,2.06933,2.06909,2.06917,11000000.0
2008-07-07 09:10:00,2.06909,2.06988,2.06909,2.06988,7000000.0
2008-07-07 09:11:00,2.0699,2.0699,2.0692,2.0692,9000000.0
2008-07-07 09:12:00,2.06863,2.06906,2.06863,2.06906,8000000.0
2008-07-07 09:13:00,2.06908,2.06931,2.06885,2.06931,9000000.0
2008-07-07 09:14:00,2.06944,2.06956,2.06929,2.06949,11000000.0
2008-07-07 09:15:00,2.06941,2.06956,2.0694,2.06949,7000000.0
2008-07-07 09:16:00,2.06965,2.06976,2.06952,2.06954,8000000.0
2008-07-07 09:17:00,2.06944,2.0696,2.06939,2.06949,11000000.0
2008-07-07 09:18:00,2.06977,2.07026,2.06977,2.07026,8000000.0
2008-07-07 09:19:00,2.07015,2.07015,2.06977,2.06977,7000000.0
2008-07-07 09:20:00,2.06928,2.06928,2.06904,2.06907,7000000.0
2008-07-07 09:21:00,2.06952,2.06952,2.06916,2.06921,8000000.0
2008-07-07 09:22:00,2.06895,2.06935,2.06895,2.06935,8000000.0
2008-07-07 09:23:00,2.06901,2.06901,2.06887,2.069,7000000.0
2008-07-07 09:24:00,2.06913,2.06913,2.06871,2.06872,8000000.0
2008-07-07 09:25:00,2.06878,2.06884,2.06859,2.06859,7000000.0
2008-07-07 09:26:00,2.06904,2.06993,2.06904,2.06993,11000000.0
2008-07-07 09:27:00,2.06988,2.0701,2.06973,2.06973,11000000.0
2008-07-07 09:28:00,2.06981,2.07043,2.06981,2.07043,9000000.0
2008-07-07 09:29:00,2.06985,2.06985,2.06891,2.06897,8000000.0
2008-07-07 09:30:00,2.06901,2.06938,2.06892,2.06938,7000000.0
2008-07-07 09:31:00,2.06945,2.06945,2.06914,2.06914,7000000.0
2008-07-07 09:32:00,2.06944,2.06954,2.06936,2.06939,7000000.0
2008-07-07 09:33:00,2.06932,2.06932,2.06906,2.06914,8000000.0
2008-07-07 09:34:00,2.069,2.06906,2.06893,2.06896,7000000.0
2008-07-07 09:35:00,2.06901,2.06922,2.06895,2.06914,10000000.0
2008-07-07 09:36:00,2.06927,2.06954,2.06927,2.06954,8000000.0
2008-07-07 09:37:00,2.06948,2.06982,2.06948,2.06982,11000000.0
2008-07-07 09:38:00,2.06986,2.07043,2.06817,2.07043,11000000.0
2008-07-07 09:39:00,2.0705,2.07075,2.07049,2.07075,7000000.0
2008-07-07 09:40:00,2.07077,2.07083,2.07034,2.07034,9000000.0
2008-07-07 09:41:00,2.07041,2.07041,2.07011,2.07021,8000000.0
2008-07-07 09:42:00,2.07029,2.07045,2.07023,2.07023,10000000.0
2008-07-07 09:43:00,2.0696,2.06974,2.06949,2.06972,11000000.0
2008-07-07 09:44:00,2.06966,2.06966,2.06952,2.06952,8000000.0
2008-07-07 09:45:00,2.06978,2.07007,2.06966,2.06966,7000000.0
2008-07-07 09:46:00,2.06947,2.06982,2.06941,2.06977,11000000.0
2008-07-07 09:47:00,2.0696,2.0696,2.06908,2.06908,9000000.0
2008-07-07 09:48:00,2.06892,2.06926,2.06892,2.06926,7000000.0
2008-07-07 09:49:00,2.06964,2.07012,2.06964,2.07,11000000.0
2008-07-07 09:50:00,2.07009,2.07039,2.07009,2.07028,8000000.0
2008-07-07 09:51:00,2.07047,2.07065,2.07028,2.07065,8000000.0
2008-07-07 09:52:00,2.07047,2.07064,2.07041,2.07064,8000000.0
2008-07-07 09:53:00,2.07089,2.0711,2.07089,2.07103,10000000.0
2008-07-07 09:54:00,2.07109,2.07139,2.07109,2.07128,10000000.0
2008-07-07 09:55:00,2.07144,2.07144,2.07117,2.07117,8000000.0
2008-07-07 09:56:00,2.07111,2.07119,2.07097,2.07109,10000000.0
2008-07-07 09:57:00,2.07084,2.07107,2.07084,2.07084,8000000.0
2008-07-07 09:58:00,2.0708,2.07099,2.07077,2.07099,8000000.0
2008-07-07 09:59:00,2.07104,2.07108,2.07086,2.07086,10000000.0
2008-07-07 10:00:00,2.07096,2.07105,2.07094,2.07105,10000000.0
2008-07-07 10:01:00,2.07101,2.07101,2.0706,2.0706,10000000.0
2008-07-07 10:02:00,2.07069,2.07084,2.07065,2.07065,10000000.0
2008-07-07 10:03:00,2.07037,2.07055,2.07037,2.07043,7000000.0
2008-07-07 10:04:00,2.07011,2.07011,2.0695,2.0695,7000000.0
2008-07-07 10:05:00,2.06934,2.06948,2.06925,2.06948,11000000.0
2008-07-07 10:06:00,2.06953,2.06972,2.06953,2.06972,7000000.0
2008-07-07 10:07:00,2.06968,2.06968,2.06921,2.06921,7000000.0
2008-07-07 10:08:00,2.06923,2.06943,2.06916,2.06941,7000000.0
2008-07-07 10:09:00,2.06921,2.06934,2.0691,2.0691,7000000.0
2008-07-07 10:10:00,2.06894,2.06915,2.06887,2.06915,7000000.0
2008-07-07 10:11:00,2.06974,2.06996,2.06974,2.06996,7000000.0
2008-07-07 10:12:00,2.07002,2.07036,2.06991,2.07036,8000000.0
2008-07-07 10:13:00,2.07028,2.07028,2.06982,2.06982,8000000.0
2008-07-07 10:14:00,2.07022,2.07061,2.0702,2.07061,7000000.0
2008-07-07 10:15:00,2.07053,2.07053,2.06999,2.06999,10000000.0
2008-07-07 10:16:00,2.0699,2.06992,2.06978,2.06992,7000000.0
2008-07-07 10:17:00,2.07007,2.07045,2.06998,2.07045,11000000.0
2008-07-07 10:18:00,2.07046,2.0708,2.07046,2.07076,8000000.0
2008-07-07 10:19:00,2.07093,2.07103,2.07083,2.07083,9000000.0
2008-07-07 10:20:00,2.07072,2.0708,2.07047,2.0708,7000000.0
2008-07-07 10:21:00,2.07087,2.07087,2.07049,2.07063,8000000.0
2008-07-07 10:22:00,2.07053,2.07061,2.07036,2.07054,7000000.0
2008-07-07 10:23:00,2.07049,2.07062,2.07035,2.07046,7000000.0
2008-07-07 10:24:00,2.07055,2.07081,2.07047,2.07081,7000000.0
2008-07-07 10:25:00,2.07091,2.07091,2.0706,2.07061,9000000.0
2008-07-07 10:26:00,2.07065,2.07078,2.07052,2.07078,11000000.0
2008-07-07 10:27:00,2.07065,2.07065,2.0703,2.07056,8000000.0
2008-07-07 10:28:00,2.0707,2.07114,2.0707,2.07089,9000000.0
2008-07-07 10:29:00,2.07078,2.07086,2.07054,2.07065,8000000.0
2008-07-07 10:30:00,2.07049,2.07079,2.07049,2.07079,8000000.0
2008-07-07 10:31:00,2.07099,2.07115,2.07088,2.0711,7000000.0
2008-07-07 10:32:00,2.0711,2.0711,2.07074,2.07107,9000000.0
2008-07-07 10:33:00,2.07114,2.07154,2.07114,2.07154,7000000.0
2008-07-07 10:34:00,2.07189,2.07205,2.07189,2.07202,7000000.0
2008-07-07 10:35:00,2.07157,2.07157,2.07112,2.07131,7000000.0
2008-07-07 10:36:00,2.07117,2.07126,2.07086,2.0711,8000000.0
2008-07-07 10:37:00,2.07116,2.07155,2.07116,2.07138,8000000.0
2008-07-07 10:38:00,2.07152,2.07164,2.07139,2.0714,10000000.0
2008-07-07 10:39:00,2.0716,2.07197,2.07152,2.07197,8000000.0
2008-07-07 10:40:00,2.07167,2.07173,2.07102,2.07102,7000000.0
2008-07-07 10:41:00,2.07135,2.07172,2.07135,2.07172,9000000.0
2008-07-07 10:42:00,2.07137,2.07198,2.07137,2.07197,7000000.0
2008-07-07 10:43:00,2.07185,2.07196,2.07161,2.07161,10000000.0
2008-07-07 10:44:00,2.07212,2.07241,2.07212,2.07241,7000000.0
2008-07-07 10:45:00,2.07211,2.07217,2.07179,2.07179,8000000.0
2008-07-07 10:46:00,2.07225,2.07225,2.07196,2.07204,8000000.0
2008-07-07 10:47:00,2.07185,2.07185,2.07145,2.07152,7000000.0
2008-07-07 10:48:00,2.07151,2.07151,2.07115,2.07118,8000000.0
2008-07-07 10:49:00,2.07127,2.07227,2.07127,2.07227,9000000.0
2008-07-07 10:50:00,2.07215,2.07228,2.07212,2.07212,8000000.0
2008-07-07 10:51:00,2.07214,2.07222,2.07199,2.07222,9000000.0
2008-07-07 10:52:00,2.07219,2.07231,2.07208,2.07216,8000000.0
2008-07-07 10:53:00,2.07218,2.07227,2.07218,2.07221,9000000.0
2008-07-07 10:54:00,2.07231,2.0724,2.07217,2.0723,10000000.0
2008-07-07 10:55:00,2.072,2.07203,2.07172,2.07203,7000000.0
2008-07-07 10:56:00,2.07183,2.07197,2.07004,2.0718,7000000.0
2008-07-07 10:57:00,2.07185,2.07209,2.07179,2.07197,8000000.0
2008-07-07 10:58:00,2.07217,2.0722,2.07185,2.07185,7000000.0
2008-07-07 10:59:00,2.07171,2.07194,2.07171,2.07192,11000000.0
2008-07-07 11:00:00,2.07203,2.07266,2.07074,2.07074,7000000.0
2008-07-07 11:01:00,2.07185,2.07217,2.07183,2.07217,8000000.0
2008-07-07 11:02:00,2.0722,2.0722,2.07117,2.07117,7000000.0
2008-07-07 11:03:00,2.07127,2.07191,2.07127,2.07191,11000000.0
2008-07-07 11:04:00,2.07208,2.07222,2.07199,2.07199,11000000.0
2008-07-07 11:05:00,2.07234,2.0729,2.07234,2.07279,7000000.0
2008-07-07 11:06:00,2.07266,2.07266,2.07243,2.07252,8000000.0
2008-07-07 11:07:00,2.07228,2.07228,2.07199,2.07199,7000000.0
2008-07-07 11:08:00,2.07216,2.07216,2.0718,2.07186,9000000.0
2008-07-07 11:09:00,2.07185,2.07193,2.07156,2.07193,8000000.0
2008-07-07 11:10:00,2.07205,2.07205,2.07179,2.07199,8000000.0
2008-07-07 11:11:00,2.07228,2.07251,2.07228,2.07228,10000000.0
2008-07-07 11:12:00,2.07222,2.07232,2.07213,2.07232,7000000.0
2008-07-07 11:13:00,2.0723,2.07245,2.07197,2.07237,11000000.0
2008-07-07 11:14:00,2.07233,2.07233,2.07212,2.07218,11000000.0
2008-07-07 11:15:00,2.07261,2.07287,2.07261,2.07277,7000000.0
2008-07-07 11:16:00,2.07266,2.07266,2.07226,2.07226,7000000.0
2008-07-07 11:17:00,2.07224,2.07283,2.07224,2.07283,7000000.0
2008-07-07 11:18:00,2.07268,2.07268,2.07233,2.07265,10000000.0
2008-07-07 11:19:00,2.07291,2.07295,2.07275,2.0728,11000000.0
2008-07-07 11:20:00,2.07284,2.07304,2.07269,2.07304,8000000.0
2008-07-07 11:21:00,2.07324,2.0733,2.07313,2.0733,7000000.0
2008-07-07 11:22:00,2.07339,2.07355,2.07325,2.07355,8000000.0
2008-07-07 11:23:00,2.07345,2.07345,2.07291,2.07291,8000000.0
2008-07-07 11:24:00,2.07271,2.07274,2.07267,2.07274,7000000.0
2008-07-07 11:25:00,2.07272,2.07279,2.07265,2.07267,8000000.0
2008-07-07 11:26:00,2.07254,2.0729,2.07245,2.0729,11000000.0
2008-07-07 11:27:00,2.07309,2.07317,2.07289,2.07289,8000000.0
2008-07-07 11:28:00,2.07265,2.07265,2.07252,2.07258,7000000.0
2008-07-07 11:29:00,2.07259,2.0728,2.07254,2.0728,8000000.0
2008-07-07 11:30:00,2.07263,2.07263,2.07235,2.07258,7000000.0
2008-07-07 11:31:00,2.07245,2.07252,2.07235,2.07237,11000000.0
2008-07-07 11:32:00,2.07282,2.07332,2.07282,2.07332,11000000.0
2008-07-07 11:33:00,2.07357,2.07377,2.07349,2.07377,7000000.0
2008-07-07 11:34:00,2.07347,2.07359,2.07333,2.07359,7000000.0
2008-07-07 11:35:00,2.07353,2.07357,2.07341,2.07349,10000000.0
2008-07-07 11:36:00,2.07321,2.07329,2.07307,2.07307,8000000.0
2008-07-07 11:37:00,2.07309,2.07348,2.07276,2.07348,8000000.0
2008-07-07 11:38:00,2.0735,2.07372,2.0735,2.07372,9000000.0
2008-07-07 11:39:00,2.07364,2.07398,2.07364,2.07392,9000000.0
2008-07-07 11:40:00,2.07403,2.07424,2.0739,2.07424,11000000.0
2008-07-07 11:41:00,2.07445,2.07445,2.07411,2.07413,11000000.0
2008-07-07 11:42:00,2.07413,2.07413,2.07382,2.07393,11000000.0
2008-07-07 11:43:00,2.07416,2.07447,2.07416,2.07447,7000000.0
2008-07-07 11:44:00,2.07467,2.0747,2.07443,2.07443,7000000.0
2008-07-07 11:45:00,2.07433,2.07477,2.07433,2.07477,11000000.0
2008-07-07 11:46:00,2.07475,2.07492,2.07474,2.07474,7000000.0
2008-07-07 11:47:00,2.07483,2.07513,2.07483,2.07506,9000000.0
2008-07-07 11:48:00,2.07515,2.0752,2.07479,2.07479,10000000.0
2008-07-07 11:49:00,2.07492,2.07517,2.07492,2.07517,7000000.0
2008-07-07 11:50:00,2.07518,2.07532,2.07508,2.07511,7000000.0
2008-07-07 11:51:00,2.07507,2.07507,2.07452,2.07492,8000000.0
2008-07-07 11:52:00,2.07488,2.07515,2.07488,2.07507,10000000.0
2008-07-07 11:53:00,2.07489,2.07501,2.07463,2.07463,10000000.0
2008-07-07 11:54:00,2.07465,2.07504,2.07465,2.07502,9000000.0
2008-07-07 11:55:00,2.07498,2.07536,2.07498,2.07536,8000000.0
2008-07-07 11:56:00,2.0755,2.07579,2.0755,2.07579,11000000.0
2008-07-07 11:57:00,2.07579,2.07579,2.07546,2.07546,8000000.0
2008-07-07 11:58:00,2.07549,2.07558,2.07543,2.07545,9000000.0
2008-07-07 11:59:00,2.07538,2.07543,2.07476,2.07476,7000000.0
2008-07-07 12:00:00,2.07381,2.07422,2.07381,2.07422,7000000.0
2008-07-07 12:01:00,2.07415,2.07423,2.07389,2.07412,10000000.0
2008-07-07 12:02:00,2.07411,2.07411,2.07337,2.07338,10000000.0
2008-07-07 12:03:00,2.07334,2.07348,2.07328,2.07348,7000000.0
2008-07-07 12:04:00,2.07363,2.07363,2.07337,2.07341,9000000.0
2008-07-07 12:05:00,2.07333,2.07341,2.07314,2.07314,11000000.0
2008-07-07 12:06:00,2.07293,2.07293,2.0725,2.0725,7000000.0
2008-07-07 12:07:00,2.07261,2.07277,2.07243,2.07277,7000000.0
2008-07-07 12:08:00,2.07265,2.07275,2.07255,2.07255,9000000.0
2008-07-07 12:09:00,2.07285,2.07296,2.07272,2.07285,8000000.0
2008-07-07 12:10:00,2.07296,2.07306,2.0728,2.07287,8000000.0
2008-07-07 12:11:00,2.07283,2.07283,2.0725,2.0725,7000000.0
2008-07-07 12:12:00,2.0727,2.07308,2.0727,2.073,7000000.0
2008-07-07 12:13:00,2.07321,2.07321,2.07278,2.07292,10000000.0
2008-07-07 12:14:00,2.07241,2.07258,2.07241,2.07255,8000000.0
2008-07-07 12:15:00,2.07274,2.07295,2.07272,2.07295,8000000.0
2008-07-07 12:16:00,2.07318,2.07365,2.07306,2.07365,8000000.0
2008-07-07 12:17:00,2.07382,2.07382,2.07356,2.07356,8000000.0
2008-07-07 12:18:00,2.07353,2.07405,2.0735,2.07405,11000000.0
2008-07-07 12:19:00,2.07442,2.07466,2.07442,2.07448,9000000.0
2008-07-07 12:20:00,2.07438,2.07449,2.07421,2.07449,10000000.0
2008-07-07 12:21:00,2.07485,2.07498,2.073,2.073,7000000.0
2008-07-07 12:22:00,2.07478,2.0749,2.07462,2.07472,8000000.0
2008-07-07 12:23:00,2.07474,2.07547,2.07474,2.07534,7000000.0
2008-07-07 12:24:00,2.07547,2.0755,2.07539,2.0755,7000000.0
2008-07-07 12:25:00,2.0757,2.07579,2.07552,2.07559,9000000.0
2008-07-07 12:26:00,2.0756,2.07583,2.0756,2.07583,8000000.0
2008-07-07 12:27:00,2.07553,2.07562,2.0753,2.07541,10000000.0
2008-07-07 12:28:00,2.07557,2.0757,2.07542,2.0757,9000000.0
2008-07-07 12:29:00,2.07559,2.07561,2.07531,2.07539,9000000.0
2008-07-07 12:30:00,2.07549,2.07583,2.07549,2.07577,7000000.0
2008-07-07 12:31:00,2.07547,2.07547,2.07484,2.07488,11000000.0
2008-07-07 12:32:00,2.07475,2.07505,2.07475,2.0749,7000000.0
2008-07-07 12:33:00,2.07507,2.07532,2.07507,2.07517,7000000.0
2008-07-07 12:34:00,2.07529,2.0759,2.07529,2.0759,7000000.0
2008-07-07 12:35:00,2.07636,2.07684,2.07636,2.07671,8000000.0
2008-07-07 12:36:00,2.07663,2.07675,2.07651,2.07651,8000000.0
2008-07-07 12:37:00,2.07638,2.07677,2.07638,2.07676,9000000.0
2008-07-07 12:38:00,2.07659,2.07675,2.07637,2.07653,8000000.0
2008-07-07 12:39:00,2.07639,2.07646,2.07634,2.07634,9000000.0
2008-07-07 12:40:00,2.07632,2.07639,2.07617,2.07624,7000000.0
2008-07-07 12:41:00,2.07622,2.07624,2.07612,2.07612,8000000.0
2008-07-07 12:42:00,2.07608,2.0762,2.07608,2.07617,9000000.0
2008-07-07 12:43:00,2.07609,2.07632,2.07603,2.07603,9000000.0
2008-07-07 12:44:00,2.0763,2.07633,2.07621,2.07631,8000000.0
2008-07-07 12:45:00,2.07639,2.07655,2.07612,2.07649,10000000.0
2008-07-07 12:46:00,2.07669,2.07684,2.07647,2.07647,9000000.0
2008-07-07 12:47:00,2.07671,2.07684,2.07663,2.07667,10000000.0
2008-07-07 12:48:00,2.07653,2.0766,2.07637,2.07637,11000000.0
2008-07-07 12:49:00,2.07659,2.07659,2.07625,2.07625,7000000.0
2008-07-07 12:50:00,2.07616,2.07616,2.07574,2.07592,7000000.0
2008-07-07 12:51:00,2.07594,2.07599,2.07575,2.07595,8000000.0
2008-07-07 12:52:00,2.07588,2.07588,2.07549,2.07582,11000000.0
2008-07-07 12:53:00,2.07581,2.07588,2.07573,2.07573,8000000.0
2008-07-07 12:54:00,2.07561,2.07572,2.07556,2.07567,7000000.0
2008-07-07 12:55:00,2.07568,2.07576,2.07561,2.07576,8000000.0
2008-07-07 12:56:00,2.07574,2.07577,2.07562,2.07577,7000000.0
2008-07-07 12:57:00,2.07566,2.07572,2.07557,2.07572,7000000.0
2008-07-07 12:58:00,2.07565,2.07574,2.0756,2.07567,8000000.0
2008-07-07 12:59:00,2.07576,2.07598,2.07576,2.07598,7000000.0
2008-07-07 13:00:00,2.07604,2.07606,2.07593,2.07604,8000000.0
2008-07-07 13:01:00,2.07614,2.07642,2.07607,2.07627,8000000.0
2008-07-07 13:02:00,2.07686,2.07722,2.07686,2.07721,7000000.0
2008-07-07 13:03:00,2.07717,2.07748,2.07715,2.07748,8000000.0
2008-07-07 13:04:00,2.07752,2.07752,2.07736,2.0774,7000000.0
2008-07-07 13:05:00,2.07696,2.07711,2.0763,2.0768,8000000.0
2008-07-07 13:06:00,2.07725,2.07725,2.07686,2.07694,7000000.0
2008-07-07 13:07:00,2.07679,2.07682,2.07671,2.07682,7000000.0
2008-07-07 13:08:00,2.07686,2.07702,2.07684,2.07702,10000000.0
2008-07-07 13:09:00,2.07702,2.07702,2.07668,2.07668,7000000.0
2008-07-07 13:10:00,2.07666,2.07705,2.07666,2.07678,9000000.0
2008-07-07 13:11:00,2.07679,2.07682,2.07655,2.07673,8000000.0
2008-07-07 13:12:00,2.07661,2.07671,2.07628,2.07667,8000000.0
2008-07-07 13:13:00,2.07638,2.07645,2.07629,2.07629,9000000.0
2008-07-07 13:14:00,2.07615,2.07625,2.07601,2.07625,7000000.0
2008-07-07 13:15:00,2.07633,2.07633,2.07599,2.07616,8000000.0
2008-07-07 13:16:00,2.07615,2.07619,2.07604,2.07616,8000000.0
2008-07-07 13:17:00,2.07628,2.07639,2.07618,2.07638,9000000.0
2008-07-07 13:18:00,2.07648,2.07648,2.07629,2.07644,10000000.0
2008-07-07 13:19:00,2.07657,2.07703,2.07657,2.07703,8000000.0
2008-07-07 13:20:00,2.07727,2.07727,2.07677,2.07692,8000000.0
2008-07-07 13:21:00,2.07697,2.07709,2.07697,2.07707,7000000.0
2008-07-07 13:22:00,2.0772,2.07742,2.07708,2.07739,11000000.0
2008-07-07 13:23:00,2.07715,2.07715,2.07637,2.07701,8000000.0
2008-07-07 13:24:00,2.07716,2.07716,2.07705,2.07713,7000000.0
2008-07-07 13:25:00,2.077,2.07712,2.07673,2.07673,11000000.0
2008-07-07 13:26:00,2.07676,2.0768,2.07557,2.07576,10000000.0
2008-07-07 13:27:00,2.07636,2.07649,2.07565,2.07565,8000000.0
2008-07-07 13:28:00,2.0757,2.07579,2.07554,2.07566,21000000.0
2008-07-07 13:29:00,2.07579,2.07579,2.07573,2.07578,17000000.0
2008-07-07 13:30:00,2.0758,2.07602,2.07575,2.07602,7000000.0
2008-07-07 13:31:00,2.07569,2.07575,2.07569,2.07575,9000000.0
2008-07-07 13:32:00,2.07579,2.07583,2.07577,2.07577,14000000.0
2008-07-07 13:33:00,2.07577,2.07577,2.07552,2.07567,14000000.0
2008-07-07 13:34:00,2.0757,2.0757,2.07553,2.07562,31000000.0
2008-07-07 13:35:00,2.07565,2.07572,2.07559,2.07559,17000000.0
2008-07-07 13:36:00,2.07566,2.07579,2.07566,2.07569,24000000.0
2008-07-07 13:37:00,2.07569,2.07584,2.07569,2.07572,10000000.0
2008-07-07 13:38:00,2.07563,2.07583,2.07563,2.07576,18000000.0
2008-07-07 13:39:00,2.07574,2.07574,2.0756,2.0757,15000000.0
2008-07-07 13:40:00,2.07591,2.07591,2.07567,2.07569,29000000.0
2008-07-07 13:41:00,2.07554,2.07562,2.07541,2.07543,13000000.0
2008-07-07 13:42:00,2.07543,2.07589,2.07543,2.07589,8000000.0
2008-07-07 13:43:00,2.07583,2.07583,2.07568,2.07575,10000000.0
2008-07-07 13:44:00,2.07584,2.07634,2.07584,2.07631,26000000.0
2008-07-07 13:45:00,2.07633,2.07634,2.07617,2.07631,22000000.0
2008-07-07 13:46:00,2.07624,2.07659,2.07624,2.07652,19000000.0
2008-07-07 13:47:00,2.07667,2.07673,2.07667,2.07669,17000000.0
2008-07-07 13:48:00,2.07665,2.07665,2.07646,2.07646,22000000.0
2008-07-07 13:49:00,2.07639,2.07639,2.07627,2.07628,24000000.0
2008-07-07 13:50:00,2.07623,2.07633,2.0762,2.07633,15000000.0
2008-07-07 13:51:00,2.0766,2.07669,2.07651,2.07654,22000000.0
2008-07-07 13:52:00,2.07654,2.07673,2.07645,2.07673,32000000.0
2008-07-07 13:53:00,2.07682,2.07688,2.07669,2.07669,28000000.0
2008-07-07 13:54:00,2.07647,2.07647,2.0764,2.07642,31000000.0
2008-07-07 13:55:00,2.07613,2.07623,2.07605,2.07623,20000000.0
2008-07-07 13:56:00,2.07623,2.07634,2.07617,2.07634,24000000.0
2008-07-07 13:57:00,2.0764,2.07652,2.07634,2.07652,34000000.0
2008-07-07 13:58:00,2.07625,2.07625,2.07507,2.07615,16000000.0
2008-07-07 13:59:00,2.0765,2.07676,2.07646,2.07676,30000000.0
2008-07-07 14:00:00,2.07661,2.07689,2.07661,2.07675,39000000.0
2008-07-07 14:01:00,2.07725,2.07741,2.07714,2.07714,30000000.0
2008-07-07 14:02:00,2.07699,2.07699,2.07671,2.07671,19000000.0
2008-07-07 14:03:00,2.07668,2.07687,2.07668,2.07677,23000000.0
2008-07-07 14:04:00,2.07647,2.07664,2.07639,2.07639,33000000.0
2008-07-07 14:05:00,2.07637,2.07671,2.07637,2.07671,28000000.0
2008-07-07 14:06:00,2.07697,2.07718,2.07695,2.07706,31000000.0
2008-07-07 14:07:00,2.07674,2.07701,2.07672,2.07678,31000000.0
2008-07-07 14:08:00,2.07678,2.07702,2.07675,2.07684,27000000.0
2008-07-07 14:09:00,2.07659,2.07672,2.07654,2.07664,27000000.0
2008-07-07 14:10:00,2.07643,2.07651,2.07633,2.07651,24000000.0
2008-07-07 14:11:00,2.07652,2.07662,2.0764,2.07651,21000000.0
2008-07-07 14:12:00,2.07638,2.07685,2.07637,2.07637,22000000.0
2008-07-07 14:13:00,2.07648,2.07673,2.07639,2.07673,13000000.0
2008-07-07 14:14:00,2.07675,2.07703,2.07672,2.07703,21000000.0
2008-07-07 14:15:00,2.07728,2.07728,2.07693,2.07703,25000000.0
2008-07-07 14:16:00,2.07708,2.07749,2.07708,2.07732,26000000.0
2008-07-07 14:17:00,2.0774,2.0779,2.0774,2.07759,32000000.0
2008-07-07 14:18:00,2.07752,2.07752,2.07735,2.07737,27000000.0
2008-07-07 14:19:00,2.0781,2.07854,2.0781,2.0785,35000000.0
2008-07-07 14:20:00,2.07842,2.07879,2.07842,2.07879,32000000.0
2008-07-07 14:21:00,2.07889,2.07891,2.07871,2.07891,39000000.0
2008-07-07 14:22:00,2.07902,2.07907,2.07887,2.07902,22000000.0
2008-07-07 14:23:00,2.07905,2.07936,2.07905,2.07936,40000000.0
2008-07-07 14:24:00,2.07937,2.08,2.07936,2.08,10000000.0
2008-07-07 14:25:00,2.08007,2.08011,2.07978,2.0801,35000000.0
2008-07-07 14:26:00,2.08013,2.08015,2.07985,2.08015,18000000.0
2008-07-07 14:27:00,2.08004,2.08018,2.07994,2.08016,28000000.0
2008-07-07 14:28:00,2.08005,2.0802,2.07982,2.08009,21000000.0
2008-07-07 14:29:00,2.08019,2.08103,2.08019,2.08093,16000000.0
2008-07-07 14:30:00,2.08058,2.08092,2.08058,2.08078,25000000.0
2008-07-07 14:31:00,2.08027,2.08027,2.07993,2.08017,26000000.0
2008-07-07 14:32:00,2.08052,2.08083,2.08052,2.08083,32000000.0
2008-07-07 14:33:00,2.08066,2.08067,2.0806,2.08065,20000000.0
2008-07-07 14:34:00,2.08071,2.08089,2.08061,2.08085,25000000.0
2008-07-07 14:35:00,2.08078,2.08078,2.08029,2.08029,23000000.0
2008-07-07 14:36:00,2.08015,2.08022,2.07977,2.08022,11000000.0
2008-07-07 14:37:00,2.08035,2.08035,2.07997,2.08021,41000000.0
2008-07-07 14:38:00,2.08053,2.08053,2.08036,2.08043,54000000.0
2008-07-07 14:39:00,2.08028,2.08035,2.08006,2.08006,36000000.0
2008-07-07 14:40:00,2.07945,2.07945,2.07907,2.07927,36000000.0
2008-07-07 14:41:00,2.07906,2.07919,2.07876,2.07876,41000000.0
2008-07-07 14:42:00,2.0785,2.07919,2.0785,2.07919,19000000.0
2008-07-07 14:43:00,2.07881,2.079,2.07869,2.079,20000000.0
2008-07-07 14:44:00,2.07877,2.07877,2.07861,2.07864,25000000.0
2008-07-07 14:45:00,2.07856,2.07888,2.07835,2.07835,33000000.0
2008-07-07 14:46:00,2.07862,2.07907,2.07862,2.07887,11000000.0
2008-07-07 14:47:00,2.07898,2.07898,2.07871,2.07871,7000000.0
2008-07-07 14:48:00,2.07888,2.07925,2.07888,2.07909,21000000.0
2008-07-07 14:49:00,2.07916,2.07916,2.0783,2.07848,32000000.0
2008-07-07 14:50:00,2.07837,2.07845,2.07837,2.07845,33000000.0
2008-07-07 14:51:00,2.0785,2.07863,2.07834,2.07863,37000000.0
2008-07-07 14:52:00,2.07865,2.07882,2.0786,2.0786,17000000.0
2008-07-07 14:53:00,2.07857,2.07892,2.07857,2.07885,22000000.0
2008-07-07 14:54:00,2.07878,2.07879,2.07863,2.0787,17000000.0
2008-07-07 14:55:00,2.07869,2.07871,2.07867,2.0787,7000000.0
2008-07-07 14:56:00,2.07849,2.07865,2.07849,2.07855,21000000.0
2008-07-07 14:57:00,2.07875,2.07887,2.07861,2.0787,12000000.0
2008-07-07 14:58:00,2.07859,2.07895,2.07853,2.07895,31000000.0
2008-07-07 14:59:00,2.07906,2.07931,2.07906,2.07931,20000000.0
2008-07-07 15:00:00,2.0793,2.07932,2.07921,2.0793,32000000.0
2008-07-07 15:01:00,2.07818,2.07831,2.07774,2.07814,14000000.0
2008-07-07 15:02:00,2.0789,2.07905,2.0786,2.07874,26000000.0
2008-07-07 15:03:00,2.07974,2.07974,2.0792,2.0792,30000000.0
2008-07-07 15:04:00,2.0792,2.07993,2.0792,2.07982,29000000.0
2008-07-07 15:05:00,2.08006,2.08029,2.08006,2.08021,28000000.0
2008-07-07 15:06:00,2.0803,2.08057,2.0803,2.08045,16000000.0
2008-07-07 15:07:00,2.08017,2.0806,2.08002,2.08002,26000000.0
2008-07-07 15:08:00,2.07948,2.07969,2.07948,2.07952,25000000.0
2008-07-07 15:09:00,2.07951,2.07958,2.0794,2.07955,34000000.0
2008-07-07 15:10:00,2.07965,2.07971,2.07925,2.07937,36000000.0
2008-07-07 15:11:00,2.07903,2.07995,2.07903,2.07985,27000000.0
2008-07-07 15:12:00,2.07974,2.07996,2.07974,2.0799,26000000.0
2008-07-07 15:13:00,2.07967,2.0799,2.07953,2.0799,41000000.0
2008-07-07 15:14:00,2.07997,2.08009,2.0799,2.08009,30000000.0
2008-07-07 15:15:00,2.07985,2.08003,2.07983,2.07997,21000000.0
2008-07-07 15:16:00,2.07976,2.07979,2.07958,2.07958,9000000.0
2008-07-07 15:17:00,2.07954,2.07971,2.07947,2.07971,26000000.0
2008-07-07 15:18:00,2.07931,2.07931,2.07903,2.07912,10000000.0
2008-07-07 15:19:00,2.07901,2.07905,2.07824,2.07831,16000000.0
2008-07-07 15:20:00,2.07823,2.07838,2.07823,2.07838,20000000.0
2008-07-07 15:21:00,2.0787,2.07916,2.07853,2.07916,12000000.0
2008-07-07 15:22:00,2.07954,2.07998,2.07954,2.07998,22000000.0
2008-07-07 15:23:00,2.0802,2.08039,2.08006,2.08011,36000000.0
2008-07-07 15:24:00,2.08017,2.0805,2.08017,2.0805,20000000.0
2008-07-07 15:25:00,2.08049,2.08133,2.0804,2.08133,14000000.0
2008-07-07 15:26:00,2.0819,2.08194,2.08177,2.08187,40000000.0
2008-07-07 15:27:00,2.08203,2.08203,2.08172,2.08193,32000000.0
2008-07-07 15:28:00,2.08155,2.08155,2.08055,2.08055,55000000.0
2008-07-07 15:29:00,2.08029,2.08143,2.07892,2.07892,47000000.0
2008-07-07 15:30:00,2.07898,2.08161,2.07882,2.0802,71000000.0
2008-07-07 15:31:00,2.07986,2.07998,2.0798,2.07994,58000000.0
2008-07-07 15:32:00,2.07984,2.07984,2.07946,2.07972,25000000.0
2008-07-07 15:33:00,2.07973,2.07979,2.07963,2.07963,32000000.0
2008-07-07 15:34:00,2.07956,2.07974,2.07945,2.07945,22000000.0
2008-07-07 15:35:00,2.07972,2.07972,2.07934,2.0794,30000000.0
2008-07-07 15:36:00,2.07942,2.07942,2.07895,2.07903,23000000.0
2008-07-07 15:37:00,2.07895,2.07911,2.07894,2.07911,24000000.0
2008-07-07 15:38:00,2.07912,2.07912,2.0789,2.07899,61000000.0
2008-07-07 15:39:00,2.07904,2.07929,2.07899,2.07906,40000000.0
2008-07-07 15:40:00,2.07959,2.07998,2.07959,2.07995,37000000.0
2008-07-07 15:41:00,2.07999,2.08023,2.07996,2.08009,43000000.0
2008-07-07 15:42:00,2.0799,2.08022,2.0799,2.07997,41000000.0
2008-07-07 15:43:00,2.07991,2.07991,2.07951,2.07951,30000000.0
2008-07-07 15:44:00,2.07945,2.07972,2.07945,2.07972,29000000.0
2008-07-07 15:45:00,2.07976,2.07983,2.07954,2.07983,36000000.0
2008-07-07 15:46:00,2.07959,2.07963,2.07939,2.07963,24000000.0
2008-07-07 15:47:00,2.07944,2.07944,2.07871,2.07876,31000000.0
2008-07-07 15:48:00,2.07842,2.07883,2.07816,2.07816,33000000.0
2008-07-07 15:49:00,2.07828,2.07853,2.07828,2.07853,25000000.0
2008-07-07 15:50:00,2.07847,2.07852,2.07845,2.07845,11000000.0
2008-07-07 15:51:00,2.07859,2.07876,2.07836,2.07854,37000000.0
2008-07-07 15:52:00,2.0784,2.0784,2.07804,2.07822,23000000.0
2008-07-07 15:53:00,2.07859,2.07897,2.07859,2.07896,15000000.0
2008-07-07 15:54:00,2.07926,2.0801,2.07926,2.07992,26000000.0
2008-07-07 15:55:00,2.07985,2.07985,2.07959,2.0796,33000000.0
2008-07-07 15:56:00,2.07916,2.07919,2.07908,2.07919,36000000.0
2008-07-07 15:57:00,2.07897,2.07897,2.07879,2.0788,34000000.0
2008-07-07 15:58:00,2.07879,2.07953,2.07879,2.07953,24000000.0
2008-07-07 15:59:00,2.07971,2.0801,2.07971,2.0801,23000000.0
2008-07-07 16:00:00,2.08032,2.08064,2.08011,2.08011,51000000.0
2008-07-07 16:01:00,2.08012,2.08041,2.08012,2.08041,31000000.0
2008-07-07 16:02:00,2.08049,2.08055,2.08038,2.08051,29000000.0
2008-07-07 16:03:00,2.0805,2.08056,2.08044,2.08051,51000000.0
2008-07-07 16:04:00,2.08079,2.08079,2.08032,2.08032,38000000.0
2008-07-07 16:05:00,2.07994,2.08018,2.07987,2.08017,37000000.0
2008-07-07 16:06:00,2.07996,2.0801,2.07991,2.07992,33000000.0
2008-07-07 16:07:00,2.07987,2.07987,2.07974,2.07986,37000000.0
2008-07-07 16:08:00,2.07999,2.08039,2.07999,2.08039,37000000.0
2008-07-07 16:09:00,2.0804,2.08049,2.08037,2.0804,44000000.0
2008-07-07 16:10:00,2.08003,2.08051,2.08003,2.08051,41000000.0
2008-07-07 16:11:00,2.0806,2.0806,2.08031,2.0805,27000000.0
2008-07-07 16:12:00,2.08051,2.08051,2.08005,2.08005,22000000.0
2008-07-07 16:13:00,2.08002,2.08004,2.07991,2.08004,38000000.0
2008-07-07 16:14:00,2.08009,2.08033,2.07961,2.07961,41000000.0
2008-07-07 16:15:00,2.08016,2.08016,2.07937,2.07983,42000000.0
2008-07-07 16:16:00,2.07953,2.07995,2.07953,2.07957,45000000.0
2008-07-07 16:17:00,2.07984,2.08012,2.07976,2.07976,22000000.0
2008-07-07 16:18:00,2.07956,2.07956,2.07934,2.07934,49000000.0
2008-07-07 16:19:00,2.07999,2.08061,2.07999,2.08044,27000000.0
2008-07-07 16:20:00,2.08059,2.08112,2.08059,2.08112,52000000.0
2008-07-07 16:21:00,2.08114,2.08135,2.08095,2.08135,37000000.0
2008-07-07 16:22:00,2.08125,2.0817,2.08119,2.0817,50000000.0
2008-07-07 16:23:00,2.08153,2.08206,2.08153,2.08189,48000000.0
2008-07-07 16:24:00,2.08135,2.08135,2.08119,2.08119,44000000.0
2008-07-07 16:25:00,2.08167,2.08224,2.08167,2.08206,28000000.0
2008-07-07 16:26:00,2.08221,2.08242,2.08191,2.08194,41000000.0
2008-07-07 16:27:00,2.08183,2.08183,2.08138,2.08138,46000000.0
2008-07-07 16:28:00,2.08108,2.08108,2.08064,2.08089,34000000.0
2008-07-07 16:29:00,2.08091,2.08091,2.0802,2.08051,24000000.0
2008-07-07 16:30:00,2.08028,2.08028,2.07997,2.08002,43000000.0
2008-07-07 16:31:00,2.07974,2.07974,2.07948,2.07954,36000000.0
2008-07-07 16:32:00,2.07994,2.08028,2.07994,2.08028,34000000.0
2008-07-07 16:33:00,2.07961,2.0797,2.07931,2.07931,41000000.0
2008-07-07 16:34:00,2.07937,2.07952,2.07913,2.07913,29000000.0
2008-07-07 16:35:00,2.0792,2.07939,2.0792,2.07927,53000000.0
2008-07-07 16:36:00,2.07914,2.07914,2.07885,2.07887,43000000.0
2008-07-07 16:37:00,2.07903,2.07934,2.07903,2.07934,56000000.0
2008-07-07 16:38:00,2.07946,2.07963,2.07936,2.07963,34000000.0
2008-07-07 16:39:00,2.07958,2.07965,2.07951,2.07965,43000000.0
2008-07-07 16:40:00,2.0796,2.0796,2.07921,2.07921,63000000.0
2008-07-07 16:41:00,2.07911,2.07928,2.07902,2.07919,44000000.0
2008-07-07 16:42:00,2.07937,2.07962,2.07922,2.07937,57000000.0
2008-07-07 16:43:00,2.07929,2.07952,2.07929,2.0795,20000000.0
2008-07-07 16:44:00,2.0795,2.07959,2.07937,2.07959,34000000.0
2008-07-07 16:45:00,2.07992,2.07993,2.0797,2.07973,41000000.0
2008-07-07 16:46:00,2.0795,2.0797,2.07948,2.07948,59000000.0
2008-07-07 16:47:00,2.07954,2.08003,2.07944,2.08003,55000000.0
2008-07-07 16:48:00,2.08007,2.08031,2.08004,2.08028,46000000.0
2008-07-07 16:49:00,2.08022,2.08036,2.08015,2.08036,35000000.0
2008-07-07 16:50:00,2.08048,2.08048,2.07989,2.07989,45000000.0
2008-07-07 16:51:00,2.08023,2.08023,2.0792,2.0792,30000000.0
2008-07-07 16:52:00,2.07868,2.07934,2.07868,2.07934,30000000.0
2008-07-07 16:53:00,2.07953,2.07969,2.07945,2.07954,19000000.0
2008-07-07 16:54:00,2.08034,2.08049,2.08017,2.08017,18000000.0
2008-07-07 16:55:00,2.08007,2.08007,2.07993,2.08002,40000000.0
2008-07-07 16:56:00,2.08003,2.08003,2.07985,2.07999,37000000.0
2008-07-07 16:57:00,2.07967,2.07967,2.07933,2.07942,17000000.0
2008-07-07 16:58:00,2.07996,2.08004,2.07983,2.08004,45000000.0
2008-07-07 16:59:00,2.0803,2.08045,2.08025,2.08025,39000000.0
2008-07-07 17:00:00,2.07979,2.08019,2.07979,2.08009,47000000.0
2008-07-07 17:01:00,2.08013,2.08013,2.07954,2.07954,26000000.0
2008-07-07 17:02:00,2.07935,2.0797,2.07935,2.07945,33000000.0
2008-07-07 17:03:00,2.07959,2.07978,2.07949,2.07975,33000000.0
2008-07-07 17:04:00,2.07972,2.07972,2.07926,2.07943,37000000.0
2008-07-07 17:05:00,2.07964,2.07981,2.0794,2.07957,35000000.0
2008-07-07 17:06:00,2.07974,2.08014,2.07931,2.08001,46000000.0
2008-07-07 17:07:00,2.07984,2.08024,2.07984,2.07987,33000000.0
2008-07-07 17:08:00,2.08007,2.08047,2.08007,2.08046,45000000.0
2008-07-07 17:09:00,2.08037,2.08038,2.08017,2.08038,47000000.0
2008-07-07 17:10:00,2.08081,2.08085,2.08071,2.08073,36000000.0
2008-07-07 17:11:00,2.08062,2.08068,2.0806,2.08061,44000000.0
2008-07-07 17:12:00,2.08066,2.08066,2.08024,2.08056,23000000.0
2008-07-07 17:13:00,2.0807,2.08081,2.08061,2.08081,35000000.0
2008-07-07 17:14:00,2.08081,2.08084,2.08066,2.08066,27000000.0
2008-07-07 17:15:00,2.08037,2.08064,2.08037,2.08059,26000000.0
2008-07-07 17:16:00,2.08058,2.08089,2.08058,2.08089,27000000.0
2008-07-07 17:17:00,2.08089,2.08091,2.08071,2.08083,38000000.0
2008-07-07 17:18:00,2.081,2.081,2.08086,2.0809,29000000.0
2008-07-07 17:19:00,2.08076,2.08078,2.08068,2.08073,19000000.0
2008-07-07 17:20:00,2.08074,2.08082,2.08074,2.08076,29000000.0
2008-07-07 17:21:00,2.08062,2.08073,2.08049,2.08049,26000000.0
2008-07-07 17:22:00,2.0805,2.08093,2.0805,2.0809,30000000.0
2008-07-07 17:23:00,2.08074,2.08076,2.08061,2.08076,32000000.0
2008-07-07 17:24:00,2.08101,2.08115,2.08094,2.081,23000000.0
2008-07-07 17:25:00,2.0811,2.0811,2.08081,2.08104,20000000.0
2008-07-07 17:26:00,2.08022,2.08108,2.08022,2.08088,18000000.0
2008-07-07 17:27:00,2.08112,2.0812,2.08072,2.0808,44000000.0
2008-07-07 17:28:00,2.08081,2.08118,2.08081,2.08109,39000000.0
2008-07-07 17:29:00,2.08107,2.08137,2.08107,2.08134,36000000.0
2008-07-07 17:30:00,2.08123,2.0813,2.08108,2.0813,61000000.0
2008-07-07 17:31:00,2.08122,2.08126,2.08107,2.08126,62000000.0
2008-07-07 17:32:00,2.0812,2.08121,2.08114,2.08114,54000000.0
2008-07-07 17:33:00,2.08111,2.08127,2.08111,2.08119,64000000.0
2008-07-07 17:34:00,2.08119,2.08122,2.08106,2.08116,60000000.0
2008-07-07 17:35:00,2.0811,2.0811,2.08086,2.08101,43000000.0
2008-07-07 17:36:00,2.081,2.08103,2.0809,2.08094,58000000.0
2008-07-07 17:37:00,2.08094,2.08119,2.08094,2.08115,47000000.0
2008-07-07 17:38:00,2.08104,2.08104,2.08079,2.08079,44000000.0
2008-07-07 17:39:00,2.08071,2.08085,2.08067,2.08073,41000000.0
2008-07-07 17:40:00,2.08071,2.08072,2.0806,2.08072,59000000.0
2008-07-07 17:41:00,2.0809,2.08099,2.08082,2.08083,50000000.0
2008-07-07 17:42:00,2.08079,2.08088,2.08079,2.08086,37000000.0
2008-07-07 17:43:00,2.08107,2.08131,2.08107,2.08131,33000000.0
2008-07-07 17:44:00,2.08135,2.08153,2.08131,2.08131,46000000.0
2008-07-07 17:45:00,2.0813,2.08133,2.08097,2.08097,49000000.0
2008-07-07 17:46:00,2.08085,2.08089,2.08068,2.08086,56000000.0
2008-07-07 17:47:00,2.08095,2.08097,2.0808,2.0809,65000000.0
2008-07-07 17:48:00,2.08075,2.08087,2.08069,2.08087,61000000.0
2008-07-07 17:49:00,2.08088,2.08093,2.08073,2.08076,72000000.0
2008-07-07 17:50:00,2.08075,2.08082,2.08065,2.0807,53000000.0
2008-07-07 17:51:00,2.08083,2.08088,2.08071,2.08083,54000000.0
2008-07-07 17:52:00,2.08069,2.08076,2.08069,2.08069,51000000.0
2008-07-07 17:53:00,2.08068,2.08088,2.08047,2.0806,42000000.0
2008-07-07 17:54:00,2.08053,2.08053,2.08041,2.08041,32000000.0
2008-07-07 17:55:00,2.08023,2.08028,2.08012,2.08028,32000000.0
2008-07-07 17:56:00,2.0804,2.08054,2.08037,2.08037,47000000.0
2008-07-07 17:57:00,2.08024,2.08024,2.07996,2.07996,34000000.0
2008-07-07 17:58:00,2.07995,2.08008,2.07995,2.08007,44000000.0
2008-07-07 17:59:00,2.08007,2.08029,2.07995,2.07995,39000000.0
2008-07-07 18:00:00,2.08004,2.08006,2.07994,2.07994,32000000.0
2008-07-07 18:01:00,2.08008,2.08028,2.08008,2.08028,52000000.0
2008-07-07 18:02:00,2.08041,2.08063,2.08041,2.08063,30000000.0
2008-07-07 18:03:00,2.08069,2.08069,2.0804,2.0804,38000000.0
2008-07-07 18:04:00,2.08037,2.08044,2.08037,2.08044,38000000.0
2008-07-07 18:05:00,2.08046,2.08049,2.08041,2.08045,36000000.0
2008-07-07 18:06:00,2.0804,2.08069,2.0804,2.08069,32000000.0
2008-07-07 18:07:00,2.08077,2.08102,2.08077,2.08097,38000000.0
2008-07-07 18:08:00,2.08106,2.08119,2.08102,2.08119,56000000.0
2008-07-07 18:09:00,2.08111,2.08118,2.08098,2.08106,34000000.0
2008-07-07 18:10:00,2.08095,2.08103,2.08082,2.08103,26000000.0
2008-07-07 18:11:00,2.08114,2.08136,2.08107,2.08136,34000000.0
2008-07-07 18:12:00,2.0815,2.08156,2.08148,2.0815,24000000.0
2008-07-07 18:13:00,2.08096,2.08119,2.08064,2.08064,30000000.0
2008-07-07 18:14:00,2.08139,2.08146,2.08139,2.08146,22000000.0
2008-07-07 18:15:00,2.08145,2.08153,2.0814,2.08153,21000000.0
2008-07-07 18:16:00,2.08143,2.0815,2.08117,2.08127,66000000.0
2008-07-07 18:17:00,2.08132,2.08156,2.08128,2.08151,60000000.0
2008-07-07 18:18:00,2.08108,2.08123,2.08108,2.08118,33000000.0
2008-07-07 18:19:00,2.081,2.08143,2.081,2.08117,46000000.0
2008-07-07 18:20:00,2.08125,2.08125,2.08106,2.08119,61000000.0
2008-07-07 18:21:00,2.08129,2.08142,2.08121,2.08129,37000000.0
2008-07-07 18:22:00,2.08141,2.08152,2.08133,2.08145,49000000.0
2008-07-07 18:23:00,2.08168,2.08177,2.08157,2.08164,34000000.0
2008-07-07 18:24:00,2.08145,2.08145,2.08058,2.08058,47000000.0
2008-07-07 18:25:00,2.08105,2.08214,2.08105,2.08214,31000000.0
2008-07-07 18:26:00,2.08185,2.08205,2.08153,2.08175,43000000.0
2008-07-07 18:27:00,2.08174,2.08203,2.08174,2.08203,35000000.0
2008-07-07 18:28:00,2.0821,2.0823,2.0821,2.08219,18000000.0
2008-07-07 18:29:00,2.08211,2.08265,2.08211,2.08252,24000000.0
2008-07-07 18:30:00,2.08304,2.08321,2.0828,2.0828,32000000.0
2008-07-07 18:31:00,2.08333,2.08407,2.08333,2.08407,46000000.0
2008-07-07 18:32:00,2.08406,2.08406,2.08321,2.08321,55000000.0
2008-07-07 18:33:00,2.08313,2.08335,2.0831,2.08335,29000000.0
2008-07-07 18:34:00,2.08335,2.08336,2.0832,2.08326,32000000.0
2008-07-07 18:35:00,2.08368,2.08387,2.08363,2.08374,47000000.0
2008-07-07 18:36:00,2.08378,2.08378,2.08349,2.08357,65000000.0
2008-07-07 18:37:00,2.08343,2.08357,2.08332,2.08357,63000000.0
2008-07-07 18:38:00,2.08355,2.08369,2.08355,2.08359,61000000.0
2008-07-07 18:39:00,2.08346,2.08357,2.08316,2.08316,37000000.0
2008-07-07 18:40:00,2.08322,2.08324,2.08294,2.08319,52000000.0
2008-07-07 18:41:00,2.08311,2.08311,2.08265,2.08267,68000000.0
2008-07-07 18:42:00,2.08265,2.08268,2.0825,2.08258,40000000.0
2008-07-07 18:43:00,2.08265,2.08293,2.08264,2.08293,39000000.0
2008-07-07 18:44:00,2.08284,2.08306,2.08284,2.08299,33000000.0
2008-07-07 18:45:00,2.08298,2.08322,2.08298,2.08319,57000000.0
2008-07-07 18:46:00,2.08309,2.08311,2.08244,2.08244,61000000.0
2008-07-07 18:47:00,2.08211,2.08224,2.0821,2.08217,41000000.0
2008-07-07 18:48:00,2.08217,2.08231,2.08217,2.08231,26000000.0
2008-07-07 18:49:00,2.08228,2.08251,2.08223,2.08251,31000000.0
2008-07-07 18:50:00,2.08234,2.08234,2.08183,2.08191,37000000.0
2008-07-07 18:51:00,2.08235,2.08235,2.08218,2.08218,17000000.0
2008-07-07 18:52:00,2.08233,2.08245,2.08229,2.08238,33000000.0
2008-07-07 18:53:00,2.08285,2.08338,2.08279,2.08332,31000000.0
2008-07-07 18:54:00,2.0834,2.08342,2.08252,2.08281,11000000.0
2008-07-07 18:55:00,2.08234,2.08263,2.08221,2.0824,22000000.0
2008-07-07 18:56:00,2.08268,2.08283,2.08249,2.0827,16000000.0
2008-07-07 18:57:00,2.08322,2.08389,2.08314,2.08314,15000000.0
2008-07-07 18:58:00,2.08324,2.08371,2.08323,2.08371,19000000.0
2008-07-07 18:59:00,2.0841,2.08445,2.0841,2.08445,26000000.0
2008-07-07 19:00:00,2.08449,2.0849,2.08447,2.0849,12000000.0
2008-07-07 19:01:00,2.0854,2.08624,2.0854,2.08584,18000000.0
2008-07-07 19:02:00,2.08628,2.08661,2.08628,2.08661,23000000.0
2008-07-07 19:03:00,2.08675,2.08675,2.08623,2.08648,21000000.0
2008-07-07 19:04:00,2.08696,2.08696,2.08608,2.08616,55000000.0
2008-07-07 19:05:00,2.08563,2.08597,2.08563,2.08593,42000000.0
2008-07-07 19:06:00,2.08584,2.08614,2.08584,2.08608,63000000.0
2008-07-07 19:07:00,2.08666,2.08666,2.08634,2.08634,39000000.0
2008-07-07 19:08:00,2.08629,2.08705,2.08629,2.08705,32000000.0
2008-07-07 19:09:00,2.08676,2.08691,2.08628,2.08637,56000000.0
2008-07-07 19:10:00,2.08601,2.08619,2.08586,2.08604,27000000.0
2008-07-07 19:11:00,2.08591,2.08591,2.08535,2.08553,36000000.0
2008-07-07 19:12:00,2.0859,2.08629,2.08588,2.08588,25000000.0
2008-07-07 19:13:00,2.08568,2.08616,2.08568,2.08588,23000000.0
2008-07-07 19:14:00,2.08577,2.08622,2.08571,2.08622,37000000.0
2008-07-07 19:15:00,2.08624,2.08624,2.08531,2.08531,17000000.0
2008-07-07 19:16:00,2.08594,2.08643,2.08594,2.08618,23000000.0
2008-07-07 19:17:00,2.08599,2.08626,2.08597,2.08626,17000000.0
2008-07-07 19:18:00,2.08621,2.08632,2.08619,2.08619,30000000.0
2008-07-07 19:19:00,2.08607,2.0862,2.08607,2.08613,36000000.0
2008-07-07 19:20:00,2.08616,2.08641,2.08616,2.08641,23000000.0
2008-07-07 19:21:00,2.08655,2.08663,2.08648,2.0866,21000000.0
2008-07-07 19:22:00,2.08655,2.08655,2.08608,2.08618,25000000.0
2008-07-07 19:23:00,2.0861,2.08625,2.086,2.086,12000000.0
2008-07-07 19:24:00,2.08605,2.08627,2.08601,2.08621,39000000.0
2008-07-07 19:25:00,2.08611,2.08623,2.08604,2.08623,49000000.0
2008-07-07 19:26:00,2.08633,2.08694,2.08633,2.08694,48000000.0
2008-07-07 19:27:00,2.08704,2.08709,2.08694,2.08695,51000000.0
2008-07-07 19:28:00,2.08729,2.08731,2.08701,2.08731,40000000.0
2008-07-07 19:29:00,2.08698,2.08729,2.08678,2.08729,28000000.0
2008-07-07 19:30:00,2.08742,2.08748,2.08703,2.08707,32000000.0
2008-07-07 19:31:00,2.08715,2.08729,2.08662,2.08662,28000000.0
2008-07-07 19:32:00,2.0866,2.08679,2.08658,2.08666,31000000.0
2008-07-07 19:33:00,2.08664,2.08664,2.08649,2.08652,14000000.0
2008-07-07 19:34:00,2.08716,2.08716,2.08688,2.08711,49000000.0
2008-07-07 19:35:00,2.08689,2.08718,2.08689,2.08718,28000000.0
2008-07-07 19:36:00,2.08706,2.08714,2.08706,2.08714,16000000.0
2008-07-07 19:37:00,2.08706,2.08754,2.08703,2.08754,26000000.0
2008-07-07 19:38:00,2.0877,2.08794,2.08757,2.08793,18000000.0
2008-07-07 19:39:00,2.08813,2.08813,2.08758,2.08758,13000000.0
2008-07-07 19:40:00,2.08742,2.08742,2.08686,2.08686,16000000.0
2008-07-07 19:41:00,2.08673,2.08698,2.08671,2.08698,17000000.0
2008-07-07 19:42:00,2.08723,2.08749,2.08722,2.08743,19000000.0
2008-07-07 19:43:00,2.08737,2.08783,2.08661,2.08704,21000000.0
2008-07-07 19:44:00,2.08765,2.08771,2.08738,2.08738,21000000.0
2008-07-07 19:45:00,2.08738,2.0874,2.08715,2.0872,33000000.0
2008-07-07 19:46:00,2.08713,2.0874,2.0871,2.08727,18000000.0
2008-07-07 19:47:00,2.0874,2.0874,2.08729,2.08731,22000000.0
2008-07-07 19:48:00,2.08732,2.08735,2.08718,2.08721,18000000.0
2008-07-07 19:49:00,2.08709,2.08709,2.08693,2.08706,27000000.0
2008-07-07 19:50:00,2.08636,2.08733,2.08636,2.08691,23000000.0
2008-07-07 19:51:00,2.08701,2.08701,2.08691,2.08695,25000000.0
2008-07-07 19:52:00,2.08696,2.08696,2.08656,2.08669,15000000.0
2008-07-07 19:53:00,2.08688,2.08696,2.08678,2.08678,21000000.0
2008-07-07 19:54:00,2.08671,2.08678,2.08668,2.08678,9000000.0
2008-07-07 19:55:00,2.08744,2.08766,2.08698,2.08766,30000000.0
2008-07-07 19:56:00,2.08784,2.08784,2.08757,2.08766,20000000.0
2008-07-07 19:57:00,2.08707,2.08732,2.08707,2.08714,12000000.0
2008-07-07 19:58:00,2.08707,2.08736,2.08707,2.08734,13000000.0
2008-07-07 19:59:00,2.08726,2.08739,2.08725,2.08731,31000000.0
2008-07-07 20:00:00,2.08718,2.08734,2.08718,2.0872,23000000.0
2008-07-07 20:01:00,2.08709,2.08709,2.08694,2.08694,13000000.0
2008-07-07 20:02:00,2.08687,2.08687,2.08639,2.08639,20000000.0
2008-07-07 20:03:00,2.08623,2.08623,2.08587,2.0859,18000000.0
2008-07-07 20:04:00,2.08563,2.08602,2.08563,2.08595,27000000.0
2008-07-07 20:05:00,2.08628,2.08645,2.08591,2.08591,23000000.0
2008-07-07 20:06:00,2.08601,2.08626,2.08601,2.08619,13000000.0
2008-07-07 20:07:00,2.08633,2.08662,2.08616,2.08616,29000000.0
2008-07-07 20:08:00,2.08606,2.08639,2.08606,2.08616,15000000.0
2008-07-07 20:09:00,2.08624,2.08681,2.08624,2.08672,17000000.0
2008-07-07 20:10:00,2.08666,2.08682,2.08655,2.08664,20000000.0
2008-07-07 20:11:00,2.08658,2.08665,2.08626,2.08626,10000000.0
2008-07-07 20:12:00,2.08622,2.08622,2.08604,2.08604,15000000.0
2008-07-07 20:13:00,2.08612,2.08623,2.08595,2.086,17000000.0
2008-07-07 20:14:00,2.0858,2.08601,2.08575,2.08597,15000000.0
2008-07-07 20:15:00,2.08615,2.08624,2.08607,2.08609,10000000.0
2008-07-07 20:16:00,2.08591,2.086,2.08582,2.08593,22000000.0
2008-07-07 20:17:00,2.08599,2.08599,2.08565,2.0857,17000000.0
2008-07-07 20:18:00,2.08568,2.08576,2.08545,2.08545,24000000.0
2008-07-07 20:19:00,2.0853,2.08531,2.08518,2.08518,9000000.0
2008-07-07 20:20:00,2.08491,2.08491,2.0841,2.0841,14000000.0
2008-07-07 20:21:00,2.08414,2.08444,2.08401,2.08444,7000000.0
2008-07-07 20:22:00,2.08468,2.08478,2.08468,2.08478,12000000.0
2008-07-07 20:23:00,2.08459,2.08459,2.08421,2.08421,8000000.0
2008-07-07 20:24:00,2.08411,2.0845,2.08411,2.08448,15000000.0
2008-07-07 20:25:00,2.08545,2.08623,2.08544,2.08623,16000000.0
2008-07-07 20:26:00,2.08637,2.08718,2.08637,2.08718,22000000.0
2008-07-07 20:27:00,2.08712,2.08712,2.08664,2.08664,11000000.0
2008-07-07 20:28:00,2.08666,2.08666,2.08657,2.08665,7000000.0
2008-07-07 20:29:00,2.08661,2.08685,2.08661,2.08673,20000000.0
2008-07-07 20:30:00,2.08682,2.08687,2.08642,2.08644,27000000.0
2008-07-07 20:31:00,2.08639,2.08639,2.08623,2.08631,17000000.0
2008-07-07 20:32:00,2.08612,2.0863,2.0861,2.08618,20000000.0
2008-07-07 20:33:00,2.08623,2.08627,2.0861,2.08627,14000000.0
2008-07-07 20:34:00,2.08615,2.08616,2.08602,2.08605,28000000.0
2008-07-07 20:35:00,2.08607,2.08611,2.08595,2.08604,23000000.0
2008-07-07 20:36:00,2.08603,2.08617,2.08598,2.08598,11000000.0
2008-07-07 20:37:00,2.08582,2.08589,2.08581,2.08583,7000000.0
2008-07-07 20:38:00,2.08612,2.0862,2.08606,2.08611,10000000.0
2008-07-07 20:39:00,2.08604,2.08619,2.08604,2.08615,9000000.0
2008-07-07 20:40:00,2.08628,2.08636,2.08621,2.08636,7000000.0
2008-07-07 20:41:00,2.08647,2.08675,2.08647,2.08675,8000000.0
2008-07-07 20:42:00,2.08701,2.08767,2.08701,2.08744,15000000.0
2008-07-07 20:43:00,2.08757,2.08757,2.08724,2.08724,12000000.0
2008-07-07 20:44:00,2.08715,2.08768,2.08715,2.08768,7000000.0
2008-07-07 20:45:00,2.08782,2.08782,2.08738,2.08742,12000000.0
2008-07-07 20:46:00,2.08733,2.08735,2.08712,2.08733,9000000.0
2008-07-07 20:47:00,2.08743,2.08749,2.08736,2.08736,11000000.0
2008-07-07 20:48:00,2.0871,2.08791,2.08701,2.08791,11000000.0
2008-07-07 20:49:00,2.08877,2.08877,2.0885,2.0886,18000000.0
2008-07-07 20:50:00,2.08837,2.08837,2.08807,2.08819,6000000.0
2008-07-07 20:51:00,2.08816,2.08816,2.08712,2.08715,18000000.0
2008-07-07 20:52:00,2.08651,2.08687,2.08651,2.08687,15000000.0
2008-07-07 20:53:00,2.08699,2.08717,2.08699,2.08717,8000000.0
2008-07-07 20:54:00,2.08717,2.08739,2.08717,2.0873,10000000.0
2008-07-07 20:55:00,2.08714,2.08727,2.08708,2.08708,8000000.0
2008-07-07 20:56:00,2.08709,2.08741,2.08709,2.08741,8000000.0
2008-07-07 20:57:00,2.08734,2.08734,2.08645,2.08645,18000000.0
2008-07-07 20:58:00,2.08632,2.08677,2.08591,2.08609,14000000.0
2008-07-07 20:59:00,2.08597,2.0863,2.08597,2.08609,8000000.0
2008-07-07 21:00:00,2.08606,2.08669,2.08606,2.08669,11000000.0
2008-07-07 21:01:00,2.08636,2.08637,2.08626,2.08626,16000000.0
2008-07-07 21:02:00,2.08612,2.08612,2.08574,2.08574,18000000.0
2008-07-07 21:03:00,2.08576,2.08587,2.08575,2.08587,13000000.0
2008-07-07 21:04:00,2.08591,2.08602,2.08586,2.08586,8000000.0
2008-07-07 21:05:00,2.08588,2.08595,2.08582,2.08585,11000000.0
2008-07-07 21:06:00,2.08552,2.08562,2.08552,2.08556,8000000.0
2008-07-07 21:07:00,2.0855,2.08582,2.0855,2.08582,7000000.0
2008-07-07 21:08:00,2.08577,2.08577,2.08545,2.0857,11000000.0
2008-07-07 21:09:00,2.08565,2.08565,2.08545,2.08545,9000000.0
2008-07-07 21:10:00,2.08507,2.08518,2.08493,2.08516,9000000.0
2008-07-07 21:11:00,2.08509,2.0854,2.08509,2.08524,8000000.0
2008-07-07 21:12:00,2.08545,2.08574,2.08383,2.08545,8000000.0
2008-07-07 21:13:00,2.0848,2.08537,2.0848,2.08537,8000000.0
2008-07-07 21:14:00,2.08537,2.08545,2.08537,2.08541,8000000.0
2008-07-07 21:15:00,2.08561,2.08578,2.08561,2.08562,11000000.0
2008-07-07 21:16:00,2.08562,2.08562,2.08541,2.08544,9000000.0
2008-07-07 21:17:00,2.08562,2.08582,2.08562,2.08576,7000000.0
2008-07-07 21:18:00,2.08559,2.08566,2.0855,2.08551,7000000.0
2008-07-07 21:19:00,2.0851,2.08531,2.0851,2.08521,7000000.0
2008-07-07 21:20:00,2.08515,2.0854,2.08509,2.0854,12000000.0
2008-07-07 21:21:00,2.08463,2.08504,2.08463,2.08503,8000000.0
2008-07-07 21:22:00,2.08479,2.08479,2.08456,2.08456,7000000.0
2008-07-07 21:23:00,2.0842,2.08433,2.08412,2.08433,10000000.0
2008-07-07 21:24:00,2.08435,2.08445,2.08411,2.08411,8000000.0
2008-07-07 21:25:00,2.08421,2.08453,2.08421,2.08452,9000000.0
2008-07-07 21:26:00,2.08449,2.08449,2.08414,2.08414,17000000.0
2008-07-07 21:27:00,2.08516,2.08516,2.08455,2.08474,31000000.0
2008-07-07 21:28:00,2.08461,2.08485,2.08441,2.08485,20000000.0
2008-07-07 21:29:00,2.08484,2.08484,2.08419,2.08419,11000000.0
2008-07-07 21:30:00,2.08407,2.08414,2.08406,2.08414,9000000.0
2008-07-07 21:31:00,2.08404,2.08413,2.08404,2.08404,7000000.0
2008-07-07 21:32:00,2.08392,2.08392,2.0829,2.0829,8000000.0
2008-07-07 21:33:00,2.0828,2.08317,2.0828,2.08295,7000000.0
2008-07-07 21:34:00,2.08314,2.08424,2.08314,2.08387,10000000.0
2008-07-07 21:35:00,2.08352,2.08357,2.08325,2.08326,11000000.0
2008-07-07 21:36:00,2.08302,2.08321,2.08292,2.08321,11000000.0
2008-07-07 21:37:00,2.08321,2.08377,2.08302,2.08302,11000000.0
2008-07-07 21:38:00,2.08304,2.08317,2.08276,2.08306,26000000.0
2008-07-07 21:39:00,2.083,2.0836,2.083,2.08329,18000000.0
2008-07-07 21:40:00,2.08328,2.0833,2.08265,2.08265,12000000.0
2008-07-07 21:41:00,2.08238,2.08243,2.08237,2.08239,13000000.0
2008-07-07 21:42:00,2.0824,2.08266,2.0824,2.08266,7000000.0
2008-07-07 21:43:00,2.08284,2.08312,2.08284,2.08312,11000000.0
2008-07-07 21:44:00,2.08305,2.08305,2.08252,2.08283,18000000.0
2008-07-07 21:45:00,2.08296,2.08322,2.08296,2.08322,10000000.0
2008-07-07 21:46:00,2.08314,2.08322,2.08311,2.08322,15000000.0
2008-07-07 21:47:00,2.08316,2.08331,2.08307,2.08331,10000000.0
2008-07-07 21:48:00,2.08331,2.08339,2.0833,2.0833,7000000.0
2008-07-07 21:49:00,2.08336,2.08353,2.08336,2.08353,8000000.0
2008-07-07 21:50:00,2.08363,2.08374,2.08362,2.0837,10000000.0
2008-07-07 21:51:00,2.08351,2.08352,2.08341,2.08346,8000000.0
2008-07-07 21:52:00,2.08361,2.08361,2.08345,2.08351,10000000.0
2008-07-07 21:53:00,2.08354,2.08373,2.08348,2.08348,8000000.0
2008-07-07 21:54:00,2.08367,2.08395,2.08367,2.08393,9000000.0
2008-07-07 21:55:00,2.08365,2.08365,2.08354,2.0836,11000000.0
2008-07-07 21:56:00,2.08359,2.08359,2.08342,2.08356,22000000.0
2008-07-07 21:57:00,2.08384,2.08419,2.08364,2.08364,13000000.0
2008-07-07 21:58:00,2.0838,2.08398,2.08328,2.08388,16000000.0
2008-07-07 21:59:00,2.08446,2.08485,2.08446,2.08447,25000000.0
2008-07-07 22:00:00,2.08463,2.08491,2.08463,2.08464,12000000.0
2008-07-07 22:01:00,2.08462,2.08484,2.08462,2.08484,19000000.0
2008-07-07 22:02:00,2.08495,2.08495,2.08339,2.08339,11000000.0
2008-07-07 22:03:00,2.0831,2.08326,2.08304,2.08323,33000000.0
2008-07-07 22:04:00,2.08337,2.08337,2.0831,2.0831,11000000.0
2008-07-07 22:05:00,2.08322,2.08361,2.08314,2.08314,16000000.0
2008-07-07 22:06:00,2.0834,2.0838,2.0833,2.08355,8000000.0
2008-07-07 22:07:00,2.08356,2.08356,2.08341,2.08341,15000000.0
2008-07-07 22:08:00,2.08303,2.08304,2.08284,2.08288,30000000.0
2008-07-07 22:09:00,2.08275,2.08277,2.08253,2.08272,13000000.0
2008-07-07 22:10:00,2.08265,2.08273,2.08265,2.0827,8000000.0
2008-07-07 22:11:00,2.08264,2.08264,2.08233,2.08261,11000000.0
2008-07-07 22:12:00,2.08317,2.08335,2.08317,2.0833,15000000.0
2008-07-07 22:13:00,2.08312,2.08312,2.08294,2.083,10000000.0
2008-07-07 22:14:00,2.08303,2.08342,2.08296,2.08299,13000000.0
2008-07-07 22:15:00,2.08302,2.08306,2.083,2.08301,9000000.0
2008-07-07 22:16:00,2.08307,2.08315,2.08293,2.0831,6000000.0
2008-07-07 22:17:00,2.08315,2.08321,2.08315,2.08321,16000000.0
2008-07-07 22:18:00,2.08282,2.08321,2.08282,2.08321,9000000.0
2008-07-07 22:19:00,2.08338,2.08361,2.08333,2.08348,9000000.0
2008-07-07 22:20:00,2.08344,2.08366,2.08314,2.08353,7000000.0
2008-07-07 22:21:00,2.08321,2.08399,2.08321,2.08386,11000000.0
2008-07-07 22:22:00,2.08376,2.08445,2.08376,2.08445,11000000.0
2008-07-07 22:23:00,2.08454,2.08455,2.08436,2.08436,15000000.0
2008-07-07 22:24:00,2.08436,2.08444,2.08428,2.08433,10000000.0
2008-07-07 22:25:00,2.08438,2.08443,2.08424,2.08426,8000000.0
2008-07-07 22:26:00,2.08401,2.08401,2.08345,2.08345,8000000.0
2008-07-07 22:27:00,2.08333,2.08341,2.08333,2.08341,10000000.0
2008-07-07 22:28:00,2.0835,2.08356,2.08336,2.08336,10000000.0
2008-07-07 22:29:00,2.08337,2.08341,2.08326,2.08326,7000000.0
2008-07-07 22:30:00,2.08287,2.08304,2.08287,2.08301,11000000.0
2008-07-07 22:31:00,2.08301,2.08308,2.083,2.08308,22000000.0
2008-07-07 22:32:00,2.08307,2.08321,2.08298,2.08309,7000000.0
2008-07-07 22:33:00,2.08265,2.08337,2.08265,2.08315,38000000.0
2008-07-07 22:34:00,2.08299,2.0832,2.08265,2.08265,47000000.0
2008-07-07 22:35:00,2.08238,2.08278,2.08235,2.08278,27000000.0
2008-07-07 22:36:00,2.08273,2.08281,2.08199,2.08281,26000000.0
2008-07-07 22:37:00,2.08269,2.08274,2.0826,2.08274,28000000.0
2008-07-07 22:38:00,2.08262,2.08265,2.08258,2.08261,15000000.0
2008-07-07 22:39:00,2.08267,2.08277,2.08265,2.08274,11000000.0
2008-07-07 22:40:00,2.08289,2.08289,2.0822,2.08232,9000000.0
2008-07-07 22:41:00,2.08231,2.08255,2.08231,2.08255,16000000.0
2008-07-07 22:42:00,2.08245,2.08253,2.08239,2.08239,9000000.0
2008-07-07 22:43:00,2.08263,2.08263,2.08257,2.0826,11000000.0
2008-07-07 22:44:00,2.08254,2.08254,2.08246,2.08251,8000000.0
2008-07-07 22:45:00,2.0825,2.0825,2.08235,2.0825,12000000.0
2008-07-07 22:46:00,2.08246,2.08253,2.0824,2.08241,9000000.0
2008-07-07 22:47:00,2.08296,2.083,2.0829,2.083,16000000.0
2008-07-07 22:48:00,2.08261,2.08265,2.08227,2.08263,11000000.0
2008-07-07 22:49:00,2.08234,2.08277,2.08234,2.08277,12000000.0
2008-07-07 22:50:00,2.08264,2.08273,2.08263,2.08264,16000000.0
2008-07-07 22:51:00,2.08261,2.08267,2.08246,2.08246,10000000.0
2008-07-07 22:52:00,2.08271,2.08271,2.08249,2.08249,10000000.0
2008-07-07 22:53:00,2.08257,2.08257,2.08244,2.0825,8000000.0
2008-07-07 22:54:00,2.08243,2.0825,2.08242,2.08242,13000000.0
2008-07-07 22:55:00,2.0825,2.08251,2.08245,2.08245,9000000.0
2008-07-07 22:56:00,2.08259,2.08278,2.08259,2.08278,8000000.0
2008-07-07 22:57:00,2.08312,2.08323,2.08311,2.08315,7000000.0
2008-07-07 22:58:00,2.08319,2.08319,2.08299,2.08306,7000000.0
2008-07-07 22:59:00,2.08295,2.08302,2.08287,2.08287,9000000.0
2008-07-07 23:00:00,2.08267,2.08274,2.08185,2.08185,12000000.0
2008-07-07 23:01:00,2.08181,2.08185,2.08169,2.0817,9000000.0
2008-07-07 23:02:00,2.08281,2.08371,2.08281,2.08371,8000000.0
2008-07-07 23:03:00,2.08384,2.08453,2.08372,2.08453,12000000.0
2008-07-07 23:04:00,2.08504,2.08518,2.08504,2.08518,11000000.0
2008-07-07 23:05:00,2.08524,2.08534,2.08521,2.08534,11000000.0
2008-07-07 23:06:00,2.08541,2.08545,2.08538,2.08538,8000000.0
2008-07-07 23:07:00,2.08553,2.08554,2.08543,2.08548,8000000.0
2008-07-07 23:08:00,2.08442,2.08544,2.08423,2.08524,15000000.0
2008-07-07 23:09:00,2.08502,2.08513,2.08437,2.08437,7000000.0
2008-07-07 23:10:00,2.08437,2.0848,2.08416,2.08416,8000000.0
2008-07-07 23:11:00,2.08489,2.08503,2.08445,2.08445,7000000.0
2008-07-07 23:12:00,2.08529,2.08529,2.08503,2.08509,8000000.0
2008-07-07 23:13:00,2.08475,2.08542,2.08475,2.08533,7000000.0
2008-07-07 23:14:00,2.08557,2.08557,2.08507,2.0853,9000000.0
2008-07-07 23:15:00,2.08553,2.08574,2.08553,2.08574,8000000.0
2008-07-07 23:16:00,2.08574,2.08574,2.08538,2.08538,9000000.0
2008-07-07 23:17:00,2.08498,2.08498,2.08495,2.08498,11000000.0
2008-07-07 23:18:00,2.08544,2.08559,2.08542,2.0855,9000000.0
2008-07-07 23:19:00,2.08545,2.0856,2.08529,2.08529,11000000.0
2008-07-07 23:20:00,2.0855,2.08552,2.08537,2.08537,8000000.0
2008-07-07 23:21:00,2.08534,2.08535,2.08521,2.08535,7000000.0
2008-07-07 23:22:00,2.08523,2.08533,2.08515,2.08515,7000000.0
2008-07-07 23:23:00,2.08515,2.08539,2.08506,2.08539,7000000.0
2008-07-07 23:24:00,2.08504,2.0858,2.08481,2.0858,9000000.0
2008-07-07 23:25:00,2.08584,2.08604,2.08584,2.08585,10000000.0
2008-07-07 23:26:00,2.08571,2.08592,2.08571,2.08592,10000000.0
2008-07-07 23:27:00,2.08614,2.08665,2.08614,2.0865,8000000.0
2008-07-07 23:28:00,2.08611,2.08611,2.08588,2.08588,8000000.0
2008-07-07 23:29:00,2.08594,2.08597,2.08589,2.08589,25000000.0
2008-07-07 23:30:00,2.0859,2.08609,2.0859,2.08595,16000000.0
2008-07-07 23:31:00,2.08564,2.08564,2.08451,2.08451,14000000.0
2008-07-07 23:32:00,2.08485,2.08558,2.08485,2.0855,9000000.0
2008-07-07 23:33:00,2.08479,2.08521,2.08456,2.08521,8000000.0
2008-07-07 23:34:00,2.08539,2.08541,2.08526,2.08541,9000000.0
2008-07-07 23:35:00,2.0855,2.08554,2.08549,2.08553,12000000.0
2008-07-07 23:36:00,2.08533,2.08563,2.0853,2.08563,9000000.0
2008-07-07 23:37:00,2.08534,2.0857,2.085,2.0857,8000000.0
2008-07-07 23:38:00,2.08551,2.08551,2.0853,2.0853,7000000.0
2008-07-07 23:39:00,2.08528,2.08575,2.0852,2.08554,11000000.0
2008-07-07 23:40:00,2.08557,2.08566,2.08534,2.08534,21000000.0
2008-07-07 23:41:00,2.08546,2.08546,2.08534,2.08534,8000000.0
2008-07-07 23:42:00,2.08536,2.08564,2.08536,2.08564,19000000.0
2008-07-07 23:43:00,2.08589,2.08589,2.0857,2.0857,8000000.0
2008-07-07 23:44:00,2.08565,2.08587,2.08565,2.08584,8000000.0
2008-07-07 23:45:00,2.0859,2.08596,2.0859,2.08596,7000000.0
2008-07-07 23:46:00,2.08604,2.08617,2.086,2.086,8000000.0
2008-07-07 23:47:00,2.08623,2.08623,2.08576,2.08576,11000000.0
2008-07-07 23:48:00,2.08554,2.08555,2.08536,2.08555,7000000.0
2008-07-07 23:49:00,2.08597,2.08615,2.08508,2.08508,9000000.0
2008-07-07 23:50:00,2.08584,2.08649,2.08584,2.08636,8000000.0
2008-07-07 23:51:00,2.08643,2.08644,2.08641,2.08641,10000000.0
2008-07-07 23:52:00,2.08639,2.08639,2.08634,2.08634,7000000.0
2008-07-07 23:53:00,2.08626,2.08641,2.08621,2.08621,6000000.0
2008-07-07 23:54:00,2.0862,2.08662,2.08523,2.08523,7000000.0
2008-07-07 23:55:00,2.08559,2.08591,2.08559,2.08591,9000000.0
2008-07-07 23:56:00,2.08581,2.08603,2.08566,2.08573,12000000.0
2008-07-07 23:57:00,2.08574,2.08574,2.0854,2.08553,25000000.0
2008-07-07 23:58:00,2.08571,2.08571,2.08555,2.08555,8000000.0
2008-07-07 23:59:00,2.08589,2.08652,2.08589,2.08652,18000000.0
2008-07-08 00:00:00,2.08683,2.08684,2.08683,2.08684,2000000.0
2008-07-08 00:01:00,2.08669,2.08672,2.08661,2.08663,8000000.0
2008-07-08 00:02:00,2.08661,2.08661,2.08639,2.08639,9000000.0
2008-07-08 00:03:00,2.08622,2.08628,2.08604,2.08604,12000000.0
2008-07-08 00:04:00,2.0859,2.08613,2.08578,2.08613,10000000.0
2008-07-08 00:05:00,2.08646,2.08654,2.08624,2.08641,9000000.0
2008-07-08 00:06:00,2.08627,2.08627,2.08615,2.0862,8000000.0
2008-07-08 00:07:00,2.08573,2.0862,2.08559,2.0862,9000000.0
2008-07-08 00:08:00,2.08611,2.08611,2.08563,2.08563,8000000.0
2008-07-08 00:09:00,2.08569,2.08617,2.08569,2.08617,6000000.0
2008-07-08 00:10:00,2.0863,2.0863,2.08547,2.08547,23000000.0
2008-07-08 00:11:00,2.08654,2.08654,2.08606,2.08614,11000000.0
2008-07-08 00:12:00,2.08638,2.08657,2.08627,2.08657,9000000.0
2008-07-08 00:13:00,2.08643,2.08665,2.08612,2.08612,8000000.0
2008-07-08 00:14:00,2.08601,2.08616,2.08579,2.08579,7000000.0
2008-07-08 00:15:00,2.08563,2.08589,2.08561,2.08589,7000000.0
2008-07-08 00:16:00,2.08558,2.08572,2.08558,2.08572,9000000.0
2008-07-08 00:17:00,2.08478,2.0849,2.08467,2.08488,8000000.0
2008-07-08 00:18:00,2.0855,2.08561,2.08545,2.08545,8000000.0
2008-07-08 00:19:00,2.08558,2.08565,2.08551,2.08564,9000000.0
2008-07-08 00:20:00,2.08581,2.08631,2.08581,2.08623,10000000.0
2008-07-08 00:21:00,2.08596,2.08615,2.08563,2.08573,7000000.0
2008-07-08 00:22:00,2.08628,2.08679,2.08628,2.08679,8000000.0
2008-07-08 00:23:00,2.0871,2.08726,2.0871,2.08726,7000000.0
2008-07-08 00:24:00,2.08693,2.08706,2.08685,2.087,8000000.0
2008-07-08 00:25:00,2.08692,2.08692,2.08674,2.08674,11000000.0
2008-07-08 00:26:00,2.08682,2.08682,2.0863,2.08676,7000000.0
2008-07-08 00:27:00,2.08665,2.08665,2.08642,2.08642,10000000.0
2008-07-08 00:28:00,2.08637,2.0868,2.08637,2.08656,8000000.0
2008-07-08 00:29:00,2.08648,2.0868,2.08648,2.08658,10000000.0
2008-07-08 00:30:00,2.08663,2.0867,2.0866,2.08668,8000000.0
2008-07-08 00:31:00,2.0866,2.08661,2.08648,2.08661,7000000.0
2008-07-08 00:32:00,2.0868,2.0868,2.08618,2.08641,7000000.0
2008-07-08 00:33:00,2.08649,2.08649,2.08607,2.08609,9000000.0
2008-07-08 00:34:00,2.0852,2.086,2.0852,2.08577,23000000.0
2008-07-08 00:35:00,2.08593,2.08605,2.08588,2.08588,7000000.0
2008-07-08 00:36:00,2.08594,2.08607,2.08594,2.08607,9000000.0
2008-07-08 00:37:00,2.08441,2.08682,2.08441,2.08572,8000000.0
2008-07-08 00:38:00,2.08521,2.08536,2.08515,2.08529,7000000.0
2008-07-08 00:39:00,2.08575,2.08585,2.08537,2.08572,7000000.0
2008-07-08 00:40:00,2.08567,2.0861,2.08566,2.0861,7000000.0
2008-07-08 00:41:00,2.08573,2.08575,2.08554,2.08568,10000000.0
2008-07-08 00:42:00,2.08565,2.08567,2.08555,2.08563,8000000.0
2008-07-08 00:43:00,2.08566,2.08584,2.08565,2.08584,5000000.0
2008-07-08 00:44:00,2.0859,2.08599,2.08542,2.08584,11000000.0
2008-07-08 00:45:00,2.08588,2.08608,2.08579,2.086,16000000.0
2008-07-08 00:46:00,2.08552,2.08588,2.08552,2.08552,10000000.0
2008-07-08 00:48:00,2.08602,2.08602,2.08587,2.08597,8000000.0
2008-07-08 00:49:00,2.08581,2.08607,2.08581,2.08607,10000000.0
2008-07-08 00:50:00,2.0861,2.08616,2.0859,2.08606,10000000.0
2008-07-08 00:51:00,2.08592,2.08592,2.08581,2.08586,8000000.0
2008-07-08 00:52:00,2.0859,2.08622,2.0859,2.08607,7000000.0
2008-07-08 00:53:00,2.08623,2.08656,2.08619,2.08619,11000000.0
2008-07-08 00:54:00,2.08625,2.08631,2.08614,2.08617,10000000.0
2008-07-08 00:55:00,2.08614,2.08623,2.08606,2.08623,7000000.0
2008-07-08 00:56:00,2.08619,2.08622,2.08602,2.08606,11000000.0
2008-07-08 00:57:00,2.086,2.08603,2.08585,2.086,7000000.0
2008-07-08 00:58:00,2.08605,2.08617,2.08604,2.08614,10000000.0
2008-07-08 00:59:00,2.08642,2.08642,2.08573,2.08581,7000000.0
2008-07-08 01:00:00,2.08586,2.08592,2.08579,2.08586,19000000.0
2008-07-08 01:01:00,2.08524,2.08536,2.08505,2.08505,12000000.0
2008-07-08 01:02:00,2.08561,2.08582,2.08551,2.08569,8000000.0
2008-07-08 01:03:00,2.08578,2.08578,2.08553,2.08561,7000000.0
2008-07-08 01:04:00,2.08513,2.08569,2.08513,2.08526,8000000.0
2008-07-08 01:05:00,2.08572,2.08582,2.08566,2.08572,7000000.0
2008-07-08 01:06:00,2.08589,2.08596,2.08583,2.08596,8000000.0
2008-07-08 01:07:00,2.08555,2.08577,2.0855,2.0855,10000000.0
2008-07-08 01:08:00,2.08533,2.0859,2.08533,2.08566,10000000.0
2008-07-08 01:09:00,2.0861,2.0861,2.08595,2.0861,8000000.0
2008-07-08 01:10:00,2.08593,2.08608,2.0858,2.08601,10000000.0
2008-07-08 01:11:00,2.0862,2.08629,2.08615,2.08617,11000000.0
2008-07-08 01:12:00,2.08596,2.086,2.08596,2.086,8000000.0
2008-07-08 01:13:00,2.0861,2.08625,2.0861,2.08613,8000000.0
2008-07-08 01:14:00,2.08623,2.08636,2.08617,2.0862,10000000.0
2008-07-08 01:15:00,2.08613,2.08621,2.08603,2.08621,10000000.0
2008-07-08 01:16:00,2.08615,2.08615,2.08602,2.08611,8000000.0
2008-07-08 01:17:00,2.0861,2.08621,2.08586,2.08586,11000000.0
2008-07-08 01:18:00,2.08613,2.08624,2.08613,2.08619,8000000.0
2008-07-08 01:19:00,2.08624,2.08648,2.08624,2.08648,11000000.0
2008-07-08 01:20:00,2.08648,2.08671,2.08646,2.08671,13000000.0
2008-07-08 01:21:00,2.08684,2.08688,2.08673,2.0868,7000000.0
2008-07-08 01:22:00,2.08656,2.08697,2.08656,2.08697,7000000.0
2008-07-08 01:23:00,2.08676,2.08676,2.08623,2.0867,8000000.0
2008-07-08 01:24:00,2.08687,2.08698,2.08687,2.08698,7000000.0
2008-07-08 01:25:00,2.08694,2.0872,2.08694,2.0872,9000000.0
2008-07-08 01:26:00,2.08754,2.08778,2.08754,2.08778,14000000.0
2008-07-08 01:27:00,2.08789,2.08789,2.08781,2.08782,15000000.0
2008-07-08 01:28:00,2.08772,2.08807,2.08771,2.08807,9000000.0
2008-07-08 01:29:00,2.08802,2.08802,2.0876,2.08761,10000000.0
2008-07-08 01:30:00,2.087,2.08745,2.08682,2.08682,10000000.0
2008-07-08 01:31:00,2.08762,2.08783,2.08762,2.08778,10000000.0
2008-07-08 01:32:00,2.08785,2.08787,2.08775,2.08783,18000000.0
2008-07-08 01:33:00,2.0878,2.08789,2.0878,2.08789,20000000.0
2008-07-08 01:34:00,2.0868,2.08736,2.0868,2.08736,16000000.0
2008-07-08 01:35:00,2.08744,2.08747,2.08698,2.08713,8000000.0
2008-07-08 01:36:00,2.08752,2.08752,2.08691,2.08691,9000000.0
2008-07-08 01:37:00,2.08705,2.08752,2.08688,2.08688,7000000.0
2008-07-08 01:38:00,2.08765,2.08771,2.08764,2.08764,12000000.0
2008-07-08 01:39:00,2.08765,2.08765,2.08758,2.08759,12000000.0
2008-07-08 01:40:00,2.08759,2.08769,2.08759,2.08769,7000000.0
2008-07-08 01:41:00,2.08771,2.08775,2.08768,2.08775,11000000.0
2008-07-08 01:42:00,2.08763,2.08763,2.08756,2.08756,7000000.0
2008-07-08 01:43:00,2.08745,2.08758,2.08729,2.08755,8000000.0
2008-07-08 01:44:00,2.08774,2.08778,2.08771,2.08771,7000000.0
2008-07-08 01:45:00,2.08773,2.08773,2.08763,2.08765,7000000.0
2008-07-08 01:46:00,2.08766,2.08776,2.08759,2.08772,7000000.0
2008-07-08 01:47:00,2.08773,2.08794,2.08773,2.08789,14000000.0
2008-07-08 01:48:00,2.08767,2.08827,2.08767,2.08827,7000000.0
2008-07-08 01:49:00,2.0882,2.08848,2.0882,2.08836,8000000.0
2008-07-08 01:50:00,2.08844,2.08844,2.08832,2.08832,10000000.0
2008-07-08 01:51:00,2.08831,2.0884,2.08823,2.08823,16000000.0
2008-07-08 01:52:00,2.08835,2.08835,2.08804,2.08809,13000000.0
2008-07-08 01:53:00,2.08825,2.08845,2.08825,2.08845,7000000.0
2008-07-08 01:54:00,2.08889,2.08889,2.08868,2.08875,9000000.0
2008-07-08 01:55:00,2.08843,2.08843,2.08829,2.0884,12000000.0
2008-07-08 01:56:00,2.08846,2.08846,2.0883,2.08831,17000000.0
2008-07-08 01:57:00,2.08817,2.0882,2.08804,2.08804,13000000.0
2008-07-08 01:58:00,2.08774,2.08805,2.08736,2.08736,10000000.0
2008-07-08 01:59:00,2.08805,2.08814,2.08804,2.08814,8000000.0
2008-07-08 02:00:00,2.08822,2.08842,2.08807,2.0882,11000000.0
2008-07-08 02:01:00,2.08792,2.08792,2.08753,2.08762,8000000.0
2008-07-08 02:02:00,2.08847,2.08847,2.08823,2.08844,9000000.0
2008-07-08 02:03:00,2.08914,2.08996,2.0875,2.08928,10000000.0
2008-07-08 02:04:00,2.08869,2.08873,2.08812,2.08812,9000000.0
2008-07-08 02:05:00,2.08805,2.08823,2.08801,2.08809,10000000.0
2008-07-08 02:06:00,2.08809,2.08825,2.08791,2.08825,8000000.0
2008-07-08 02:07:00,2.08815,2.08815,2.0875,2.08754,8000000.0
2008-07-08 02:08:00,2.08741,2.08768,2.08741,2.08768,10000000.0
2008-07-08 02:09:00,2.08758,2.08803,2.08758,2.08803,7000000.0
2008-07-08 02:10:00,2.08782,2.08782,2.08752,2.08752,8000000.0
2008-07-08 02:11:00,2.08771,2.08771,2.08722,2.0873,8000000.0
2008-07-08 02:12:00,2.08708,2.08724,2.08708,2.08716,7000000.0
2008-07-08 02:13:00,2.08724,2.08735,2.08724,2.08735,7000000.0
2008-07-08 02:14:00,2.08774,2.08795,2.08774,2.08779,7000000.0
2008-07-08 02:15:00,2.08773,2.08798,2.08769,2.08788,8000000.0
2008-07-08 02:16:00,2.08768,2.08779,2.08766,2.08769,9000000.0
2008-07-08 02:17:00,2.08752,2.08775,2.08752,2.08773,9000000.0
2008-07-08 02:18:00,2.08756,2.08756,2.08733,2.08733,5000000.0
2008-07-08 02:19:00,2.08747,2.08749,2.08717,2.08748,11000000.0
2008-07-08 02:20:00,2.0872,2.08727,2.08712,2.08718,9000000.0
2008-07-08 02:21:00,2.08731,2.08736,2.08724,2.08731,7000000.0
2008-07-08 02:22:00,2.08721,2.08738,2.08721,2.08738,8000000.0
2008-07-08 02:23:00,2.08746,2.08753,2.08731,2.08753,10000000.0
2008-07-08 02:24:00,2.08743,2.08743,2.0868,2.0868,8000000.0
2008-07-08 02:25:00,2.08659,2.08668,2.08653,2.08654,11000000.0
2008-07-08 02:26:00,2.08692,2.08692,2.08661,2.08661,7000000.0
2008-07-08 02:27:00,2.08675,2.08675,2.08632,2.08632,9000000.0
2008-07-08 02:28:00,2.08641,2.08643,2.08633,2.08643,7000000.0
2008-07-08 02:29:00,2.08566,2.08628,2.08566,2.08628,7000000.0
2008-07-08 02:30:00,2.08621,2.08623,2.08608,2.0861,10000000.0
2008-07-08 02:31:00,2.08599,2.08599,2.08586,2.08593,8000000.0
2008-07-08 02:32:00,2.08594,2.08599,2.08589,2.08599,7000000.0
2008-07-08 02:33:00,2.08584,2.08604,2.08584,2.08604,8000000.0
2008-07-08 02:34:00,2.08606,2.08606,2.08589,2.08594,7000000.0
2008-07-08 02:35:00,2.08588,2.08588,2.08569,2.08587,11000000.0
2008-07-08 02:36:00,2.08585,2.08604,2.08585,2.08604,7000000.0
2008-07-08 02:37:00,2.08607,2.08644,2.08607,2.08644,7000000.0
2008-07-08 02:38:00,2.08647,2.08647,2.08606,2.08606,7000000.0
2008-07-08 02:39:00,2.08606,2.08618,2.08599,2.08599,8000000.0
2008-07-08 02:40:00,2.08602,2.08605,2.08593,2.08597,7000000.0
2008-07-08 02:41:00,2.08605,2.08606,2.08593,2.08599,8000000.0
2008-07-08 02:42:00,2.08596,2.08603,2.08593,2.08598,8000000.0
2008-07-08 02:43:00,2.08597,2.08602,2.08588,2.08597,9000000.0
2008-07-08 02:44:00,2.08591,2.08601,2.08584,2.08601,7000000.0
2008-07-08 02:45:00,2.08606,2.0864,2.08606,2.0864,8000000.0
2008-07-08 02:46:00,2.08641,2.08652,2.0864,2.08648,7000000.0
2008-07-08 02:47:00,2.08655,2.08661,2.08648,2.08661,11000000.0
2008-07-08 02:48:00,2.08652,2.08695,2.08652,2.08688,11000000.0
2008-07-08 02:49:00,2.08687,2.08696,2.08681,2.08687,11000000.0
2008-07-08 02:50:00,2.08679,2.08694,2.08679,2.08684,7000000.0
2008-07-08 02:51:00,2.0869,2.08691,2.08669,2.08674,8000000.0
2008-07-08 02:52:00,2.0867,2.08685,2.0867,2.08681,7000000.0
2008-07-08 02:53:00,2.08687,2.08691,2.08684,2.08685,8000000.0
2008-07-08 02:54:00,2.08696,2.08711,2.08675,2.08681,7000000.0
2008-07-08 02:55:00,2.08667,2.08672,2.08648,2.08655,8000000.0
2008-07-08 02:56:00,2.08671,2.08671,2.08654,2.08666,10000000.0
2008-07-08 02:57:00,2.08671,2.08671,2.08648,2.0867,8000000.0
2008-07-08 02:58:00,2.08685,2.08699,2.08682,2.08696,7000000.0
2008-07-08 02:59:00,2.08706,2.08715,2.087,2.08715,9000000.0
2008-07-08 03:00:00,2.08714,2.08716,2.08704,2.08707,7000000.0
2008-07-08 03:01:00,2.0871,2.08719,2.08702,2.08719,8000000.0
2008-07-08 03:02:00,2.08719,2.08732,2.08719,2.08721,8000000.0
2008-07-08 03:03:00,2.0873,2.08731,2.08726,2.08728,7000000.0
2008-07-08 03:04:00,2.08722,2.08728,2.08713,2.08713,7000000.0
2008-07-08 03:05:00,2.08705,2.08713,2.08689,2.08702,8000000.0
2008-07-08 03:06:00,2.08721,2.08725,2.08711,2.08711,10000000.0
2008-07-08 03:07:00,2.08717,2.08734,2.08709,2.08709,8000000.0
2008-07-08 03:08:00,2.08696,2.08718,2.08695,2.08708,7000000.0
2008-07-08 03:09:00,2.08709,2.08709,2.08673,2.08673,8000000.0
2008-07-08 03:10:00,2.08684,2.08684,2.08665,2.08667,10000000.0
2008-07-08 03:11:00,2.0867,2.087,2.0867,2.087,10000000.0
2008-07-08 03:12:00,2.08712,2.08712,2.08696,2.08707,7000000.0
2008-07-08 03:13:00,2.08688,2.08712,2.08688,2.08701,11000000.0
2008-07-08 03:14:00,2.08694,2.08694,2.08682,2.08682,8000000.0
2008-07-08 03:15:00,2.08631,2.08636,2.08626,2.08626,7000000.0
2008-07-08 03:16:00,2.08602,2.08629,2.08602,2.08629,8000000.0
2008-07-08 03:17:00,2.08618,2.08622,2.08537,2.08578,11000000.0
2008-07-08 03:18:00,2.08558,2.08607,2.08558,2.08607,10000000.0
2008-07-08 03:19:00,2.08583,2.08583,2.08564,2.08568,7000000.0
2008-07-08 03:20:00,2.0859,2.08596,2.0857,2.08581,10000000.0
2008-07-08 03:21:00,2.08586,2.08616,2.08564,2.08616,7000000.0
2008-07-08 03:22:00,2.08634,2.08646,2.08628,2.08646,8000000.0
2008-07-08 03:23:00,2.08607,2.08607,2.08548,2.08548,7000000.0
2008-07-08 03:24:00,2.08529,2.0859,2.08529,2.0859,10000000.0
2008-07-08 03:25:00,2.08593,2.08593,2.08549,2.0856,8000000.0
2008-07-08 03:26:00,2.08505,2.08507,2.08494,2.08494,7000000.0
2008-07-08 03:27:00,2.08495,2.08498,2.08473,2.08473,8000000.0
2008-07-08 03:28:00,2.0847,2.08514,2.0847,2.08514,8000000.0
2008-07-08 03:29:00,2.08514,2.08537,2.0851,2.0853,11000000.0
2008-07-08 03:30:00,2.08536,2.08551,2.08526,2.08526,8000000.0
2008-07-08 03:31:00,2.08526,2.08625,2.08526,2.08625,9000000.0
2008-07-08 03:32:00,2.08612,2.0862,2.08602,2.08602,9000000.0
2008-07-08 03:33:00,2.08608,2.08624,2.08608,2.08619,7000000.0
2008-07-08 03:34:00,2.08614,2.08632,2.08614,2.08629,9000000.0
2008-07-08 03:35:00,2.08603,2.08603,2.08538,2.08548,10000000.0
2008-07-08 03:36:00,2.08551,2.08563,2.08543,2.08549,8000000.0
2008-07-08 03:37:00,2.08568,2.08581,2.08567,2.08567,9000000.0
2008-07-08 03:38:00,2.08533,2.08534,2.08514,2.08514,7000000.0
2008-07-08 03:39:00,2.08523,2.08543,2.08523,2.08542,8000000.0
2008-07-08 03:40:00,2.0855,2.08551,2.08539,2.08543,11000000.0
2008-07-08 03:41:00,2.08535,2.08543,2.08525,2.08543,10000000.0
2008-07-08 03:42:00,2.08532,2.08553,2.08532,2.08549,9000000.0
2008-07-08 03:43:00,2.08545,2.08556,2.08539,2.08556,7000000.0
2008-07-08 03:44:00,2.08544,2.08544,2.08495,2.08495,8000000.0
2008-07-08 03:45:00,2.08481,2.08486,2.08464,2.08486,8000000.0
2008-07-08 03:46:00,2.08521,2.08532,2.08511,2.08532,8000000.0
2008-07-08 03:47:00,2.08522,2.08522,2.08503,2.08503,7000000.0
2008-07-08 03:48:00,2.08549,2.08567,2.08548,2.08565,11000000.0
2008-07-08 03:49:00,2.08565,2.08599,2.08565,2.08594,8000000.0
2008-07-08 03:50:00,2.08584,2.08607,2.08584,2.08607,7000000.0
2008-07-08 03:51:00,2.08613,2.08614,2.08598,2.0861,9000000.0
2008-07-08 03:52:00,2.08613,2.08613,2.08597,2.08597,8000000.0
2008-07-08 03:53:00,2.08599,2.08611,2.08556,2.08556,10000000.0
2008-07-08 03:54:00,2.08582,2.0859,2.0858,2.0859,11000000.0
2008-07-08 03:55:00,2.08574,2.08574,2.08527,2.08527,7000000.0
2008-07-08 03:56:00,2.085,2.08526,2.085,2.08525,10000000.0
2008-07-08 03:57:00,2.08522,2.08538,2.08516,2.08538,8000000.0
2008-07-08 03:58:00,2.0852,2.08535,2.08514,2.08529,8000000.0
2008-07-08 03:59:00,2.08497,2.08504,2.08489,2.08489,7000000.0
2008-07-08 04:00:00,2.08573,2.0863,2.08546,2.0863,9000000.0
2008-07-08 04:01:00,2.08647,2.08663,2.08645,2.08662,7000000.0
2008-07-08 04:02:00,2.08653,2.08669,2.08623,2.08669,8000000.0
2008-07-08 04:03:00,2.08673,2.08689,2.08673,2.0868,8000000.0
2008-07-08 04:04:00,2.08672,2.08678,2.0867,2.0867,4000000.0
2008-07-08 04:05:00,2.08643,2.08643,2.0839,2.0839,9000000.0
2008-07-08 04:06:00,2.0862,2.08642,2.08613,2.08642,8000000.0
2008-07-08 04:07:00,2.08654,2.08654,2.08615,2.0862,11000000.0
2008-07-08 04:08:00,2.08603,2.08654,2.08603,2.08653,7000000.0
2008-07-08 04:09:00,2.08669,2.08705,2.08669,2.08705,8000000.0
2008-07-08 04:10:00,2.08698,2.08704,2.08662,2.08671,10000000.0
2008-07-08 04:11:00,2.08673,2.08693,2.08673,2.08686,7000000.0
2008-07-08 04:12:00,2.08663,2.08691,2.08641,2.08683,8000000.0
2008-07-08 04:13:00,2.08707,2.08729,2.08707,2.0871,8000000.0
2008-07-08 04:14:00,2.08681,2.0869,2.08668,2.08683,7000000.0
2008-07-08 04:15:00,2.08707,2.08715,2.08704,2.08704,7000000.0
2008-07-08 04:16:00,2.08719,2.08719,2.08694,2.08702,7000000.0
2008-07-08 04:17:00,2.08679,2.08679,2.08651,2.08662,6000000.0
2008-07-08 04:18:00,2.08663,2.08687,2.08642,2.08642,8000000.0
2008-07-08 04:19:00,2.08673,2.08673,2.08655,2.08667,7000000.0
2008-07-08 04:20:00,2.08658,2.08689,2.08638,2.08689,10000000.0
2008-07-08 04:21:00,2.08698,2.08714,2.08684,2.08684,8000000.0
2008-07-08 04:22:00,2.08707,2.0873,2.08707,2.08727,9000000.0
2008-07-08 04:23:00,2.08746,2.0876,2.08727,2.08727,7000000.0
2008-07-08 04:24:00,2.08698,2.08707,2.08679,2.08679,9000000.0
2008-07-08 04:25:00,2.08682,2.08682,2.08652,2.08657,11000000.0
2008-07-08 04:26:00,2.0868,2.08689,2.08643,2.08643,7000000.0
2008-07-08 04:27:00,2.08659,2.08687,2.08645,2.08687,8000000.0
2008-07-08 04:28:00,2.08669,2.0868,2.0863,2.0863,7000000.0
2008-07-08 04:29:00,2.08658,2.08687,2.08658,2.0868,8000000.0
2008-07-08 04:30:00,2.08669,2.08681,2.08655,2.08681,9000000.0
2008-07-08 04:31:00,2.08672,2.08702,2.08672,2.08702,10000000.0
2008-07-08 04:32:00,2.0869,2.0869,2.08668,2.08687,7000000.0
2008-07-08 04:33:00,2.08693,2.08712,2.08691,2.08691,8000000.0
2008-07-08 04:34:00,2.08716,2.08716,2.08654,2.08654,7000000.0
2008-07-08 04:35:00,2.08637,2.08638,2.08608,2.08608,7000000.0
2008-07-08 04:36:00,2.0863,2.0863,2.0861,2.0861,8000000.0
2008-07-08 04:37:00,2.08622,2.08641,2.08622,2.08629,5000000.0
2008-07-08 04:38:00,2.08637,2.08646,2.08631,2.0864,9000000.0
2008-07-08 04:39:00,2.08642,2.08646,2.08636,2.08644,9000000.0
2008-07-08 04:40:00,2.08642,2.08645,2.08626,2.08626,7000000.0
2008-07-08 04:41:00,2.08642,2.08661,2.08642,2.08661,8000000.0
2008-07-08 04:42:00,2.08665,2.08675,2.08649,2.08649,7000000.0
2008-07-08 04:43:00,2.0865,2.08689,2.08644,2.08672,11000000.0
2008-07-08 04:44:00,2.08656,2.08656,2.08631,2.0864,9000000.0
2008-07-08 04:45:00,2.08565,2.08662,2.08564,2.0866,11000000.0
2008-07-08 04:46:00,2.08651,2.08656,2.08641,2.08656,7000000.0
2008-07-08 04:47:00,2.08668,2.08676,2.08666,2.08666,7000000.0
2008-07-08 04:48:00,2.08677,2.08677,2.08642,2.08642,7000000.0
2008-07-08 04:49:00,2.08671,2.08686,2.08653,2.08667,11000000.0
2008-07-08 04:50:00,2.08681,2.08684,2.08653,2.08672,9000000.0
2008-07-08 04:51:00,2.08583,2.08633,2.08583,2.086,7000000.0
2008-07-08 04:52:00,2.08676,2.0871,2.08663,2.0871,10000000.0
2008-07-08 04:53:00,2.08652,2.08697,2.08652,2.08663,9000000.0
2008-07-08 04:54:00,2.08709,2.08717,2.087,2.087,8000000.0
2008-07-08 04:55:00,2.08712,2.08712,2.08688,2.08699,8000000.0
2008-07-08 04:56:00,2.08717,2.08735,2.08717,2.08735,7000000.0
2008-07-08 04:57:00,2.08689,2.08695,2.08681,2.08681,8000000.0
2008-07-08 04:58:00,2.08668,2.08668,2.08655,2.08658,8000000.0
2008-07-08 04:59:00,2.08676,2.08689,2.08676,2.08689,8000000.0
2008-07-08 05:00:00,2.08634,2.08657,2.08633,2.08647,7000000.0
2008-07-08 05:01:00,2.08666,2.08675,2.08662,2.08675,5000000.0
2008-07-08 05:02:00,2.08676,2.0868,2.08655,2.0868,7000000.0
2008-07-08 05:03:00,2.08683,2.08683,2.08627,2.08627,7000000.0
2008-07-08 05:04:00,2.08628,2.08672,2.08628,2.08672,7000000.0
2008-07-08 05:05:00,2.08665,2.08694,2.08658,2.08658,8000000.0
2008-07-08 05:06:00,2.08648,2.08675,2.08648,2.08675,7000000.0
2008-07-08 05:07:00,2.08645,2.08664,2.08641,2.08649,8000000.0
2008-07-08 05:08:00,2.08619,2.08629,2.08612,2.08613,10000000.0
2008-07-08 05:09:00,2.08628,2.08628,2.08606,2.08609,7000000.0
2008-07-08 05:10:00,2.08609,2.08627,2.08605,2.08618,7000000.0
2008-07-08 05:11:00,2.08635,2.0864,2.08614,2.08629,8000000.0
2008-07-08 05:12:00,2.08662,2.08678,2.08661,2.08672,11000000.0
2008-07-08 05:13:00,2.08645,2.08699,2.08645,2.08696,8000000.0
2008-07-08 05:14:00,2.08714,2.08719,2.08697,2.0871,7000000.0
2008-07-08 05:15:00,2.08651,2.08651,2.08573,2.08573,7000000.0
2008-07-08 05:16:00,2.08571,2.08655,2.08571,2.08655,7000000.0
2008-07-08 05:17:00,2.0865,2.08678,2.08648,2.08665,7000000.0
2008-07-08 05:18:00,2.08685,2.08685,2.08577,2.08611,8000000.0
2008-07-08 05:19:00,2.08684,2.08684,2.08659,2.08677,7000000.0
2008-07-08 05:20:00,2.08661,2.08661,2.08606,2.08625,9000000.0
2008-07-08 05:21:00,2.08631,2.08667,2.08631,2.08667,8000000.0
2008-07-08 05:22:00,2.08655,2.08699,2.08655,2.08692,7000000.0
2008-07-08 05:23:00,2.08706,2.08722,2.08706,2.08717,10000000.0
2008-07-08 05:24:00,2.08719,2.08732,2.08719,2.08723,8000000.0
2008-07-08 05:25:00,2.08644,2.08646,2.08628,2.08628,7000000.0
2008-07-08 05:26:00,2.08634,2.08639,2.08608,2.0863,7000000.0
2008-07-08 05:27:00,2.08656,2.08664,2.08648,2.08652,8000000.0
2008-07-08 05:28:00,2.08619,2.08681,2.08619,2.08672,9000000.0
2008-07-08 05:29:00,2.08707,2.08707,2.08684,2.08697,7000000.0
2008-07-08 05:30:00,2.08698,2.08698,2.08683,2.08683,10000000.0
2008-07-08 05:31:00,2.08587,2.0859,2.08568,2.0859,8000000.0
2008-07-08 05:32:00,2.08689,2.08731,2.08689,2.08723,8000000.0
2008-07-08 05:33:00,2.08722,2.08722,2.08698,2.08698,9000000.0
2008-07-08 05:34:00,2.08713,2.08713,2.08687,2.08706,8000000.0
2008-07-08 05:35:00,2.08699,2.08699,2.08626,2.08626,7000000.0
2008-07-08 05:36:00,2.08696,2.08726,2.08696,2.08726,9000000.0
2008-07-08 05:37:00,2.08731,2.08748,2.08727,2.08727,7000000.0
2008-07-08 05:38:00,2.0872,2.08757,2.0872,2.08755,9000000.0
2008-07-08 05:39:00,2.08775,2.08779,2.08772,2.08778,7000000.0
2008-07-08 05:40:00,2.08734,2.0875,2.08716,2.0875,7000000.0
2008-07-08 05:41:00,2.08724,2.08746,2.08703,2.08731,8000000.0
2008-07-08 05:42:00,2.08788,2.08794,2.08777,2.08794,7000000.0
2008-07-08 05:43:00,2.08781,2.08781,2.08738,2.08757,9000000.0
2008-07-08 05:44:00,2.08765,2.08765,2.08722,2.08723,6000000.0
2008-07-08 05:45:00,2.08731,2.08745,2.08723,2.08745,11000000.0
2008-07-08 05:46:00,2.08734,2.08747,2.0869,2.0869,7000000.0
2008-07-08 05:47:00,2.0872,2.08766,2.0872,2.08766,8000000.0
2008-07-08 05:48:00,2.08746,2.08746,2.08699,2.08705,9000000.0
2008-07-08 05:49:00,2.08688,2.08732,2.08688,2.08732,8000000.0
2008-07-08 05:50:00,2.08763,2.08763,2.08687,2.08713,9000000.0
2008-07-08 05:51:00,2.0873,2.08753,2.0873,2.08753,8000000.0
2008-07-08 05:52:00,2.08747,2.08762,2.08747,2.08751,8000000.0
2008-07-08 05:53:00,2.08733,2.08737,2.08731,2.08732,7000000.0
2008-07-08 05:54:00,2.08733,2.08766,2.08733,2.08766,10000000.0
2008-07-08 05:55:00,2.08769,2.08772,2.08751,2.0877,8000000.0
2008-07-08 05:56:00,2.08756,2.08771,2.08746,2.08753,7000000.0
2008-07-08 05:57:00,2.08648,2.0866,2.08645,2.08657,8000000.0
2008-07-08 05:58:00,2.08756,2.08816,2.08756,2.08816,9000000.0
2008-07-08 05:59:00,2.08816,2.08817,2.08775,2.08775,10000000.0
2008-07-08 06:00:00,2.08771,2.08796,2.08771,2.08777,8000000.0
2008-07-08 06:01:00,2.08762,2.08765,2.08724,2.08724,7000000.0
2008-07-08 06:02:00,2.08719,2.08719,2.08678,2.08698,7000000.0
2008-07-08 06:03:00,2.08676,2.08684,2.08664,2.08664,8000000.0
2008-07-08 06:04:00,2.08651,2.08717,2.08646,2.08716,7000000.0
2008-07-08 06:05:00,2.08713,2.08713,2.08686,2.08706,7000000.0
2008-07-08 06:06:00,2.08703,2.08722,2.08703,2.08722,7000000.0
2008-07-08 06:07:00,2.08698,2.08698,2.08649,2.08649,7000000.0
2008-07-08 06:08:00,2.08637,2.08658,2.08637,2.08658,7000000.0
2008-07-08 06:09:00,2.08659,2.08667,2.08655,2.08667,8000000.0
2008-07-08 06:10:00,2.0867,2.0867,2.08661,2.08663,8000000.0
2008-07-08 06:11:00,2.08675,2.08681,2.0867,2.08678,8000000.0
2008-07-08 06:12:00,2.087,2.08748,2.087,2.08742,8000000.0
2008-07-08 06:13:00,2.08743,2.08748,2.08738,2.08747,8000000.0
2008-07-08 06:14:00,2.0876,2.08854,2.0876,2.08854,10000000.0
2008-07-08 06:15:00,2.08862,2.08869,2.0885,2.08855,8000000.0
2008-07-08 06:16:00,2.08878,2.08887,2.08875,2.0888,9000000.0
2008-07-08 06:17:00,2.08881,2.0889,2.08874,2.0889,7000000.0
2008-07-08 06:18:00,2.08888,2.08903,2.08884,2.08901,9000000.0
2008-07-08 06:19:00,2.08874,2.08882,2.0884,2.0884,7000000.0
2008-07-08 06:20:00,2.08811,2.08819,2.08802,2.08819,9000000.0
2008-07-08 06:21:00,2.08845,2.08882,2.08845,2.08869,8000000.0
2008-07-08 06:22:00,2.08888,2.0891,2.08886,2.08893,8000000.0
2008-07-08 06:23:00,2.08887,2.08887,2.08829,2.08829,8000000.0
2008-07-08 06:24:00,2.08839,2.08872,2.08834,2.08872,11000000.0
2008-07-08 06:25:00,2.08876,2.08876,2.08858,2.08865,11000000.0
2008-07-08 06:26:00,2.08753,2.08866,2.08753,2.08866,11000000.0
2008-07-08 06:27:00,2.08841,2.08847,2.08823,2.08843,7000000.0
2008-07-08 06:28:00,2.08865,2.08874,2.08858,2.08874,8000000.0
2008-07-08 06:29:00,2.08871,2.08873,2.08861,2.08862,8000000.0
2008-07-08 06:30:00,2.08853,2.08853,2.08818,2.08818,8000000.0
2008-07-08 06:31:00,2.08805,2.08805,2.08781,2.08793,7000000.0
2008-07-08 06:32:00,2.08797,2.08803,2.08786,2.088,7000000.0
2008-07-08 06:33:00,2.08823,2.08861,2.08823,2.0886,7000000.0
2008-07-08 06:34:00,2.08853,2.08853,2.0883,2.0883,7000000.0
2008-07-08 06:35:00,2.08824,2.08837,2.08823,2.08834,11000000.0
2008-07-08 06:36:00,2.08818,2.08823,2.0878,2.0878,7000000.0
2008-07-08 06:37:00,2.08734,2.08734,2.08715,2.0872,10000000.0
2008-07-08 06:38:00,2.08613,2.08687,2.08613,2.08687,10000000.0
2008-07-08 06:39:00,2.08712,2.0872,2.08702,2.08705,11000000.0
2008-07-08 06:40:00,2.08719,2.08728,2.08699,2.08716,9000000.0
2008-07-08 06:41:00,2.08671,2.08716,2.08629,2.08716,7000000.0
2008-07-08 06:42:00,2.08719,2.08719,2.08687,2.08691,6000000.0
2008-07-08 06:43:00,2.08607,2.0868,2.08607,2.0864,7000000.0
2008-07-08 06:44:00,2.08692,2.08709,2.08689,2.08708,8000000.0
2008-07-08 06:45:00,2.08704,2.08704,2.08674,2.087,8000000.0
2008-07-08 06:46:00,2.08696,2.08696,2.08664,2.0868,10000000.0
2008-07-08 06:47:00,2.08663,2.08663,2.08626,2.08626,8000000.0
2008-07-08 06:48:00,2.0851,2.08603,2.0851,2.0859,7000000.0
2008-07-08 06:49:00,2.08542,2.08574,2.08513,2.08515,8000000.0
2008-07-08 06:50:00,2.08532,2.08609,2.08532,2.08609,10000000.0
2008-07-08 06:51:00,2.08644,2.08653,2.08642,2.08651,10000000.0
2008-07-08 06:52:00,2.08667,2.08668,2.08656,2.08663,8000000.0
2008-07-08 06:53:00,2.08708,2.08708,2.08683,2.08689,8000000.0
2008-07-08 06:54:00,2.08694,2.08704,2.0869,2.08693,7000000.0
2008-07-08 06:55:00,2.08638,2.08638,2.08599,2.08619,7000000.0
2008-07-08 06:56:00,2.08704,2.0873,2.08704,2.08716,8000000.0
2008-07-08 06:57:00,2.08727,2.08732,2.08724,2.08724,7000000.0
2008-07-08 06:58:00,2.08727,2.08731,2.08715,2.08727,7000000.0
2008-07-08 06:59:00,2.08734,2.08739,2.08718,2.08732,7000000.0
2008-07-08 07:00:00,2.08721,2.08721,2.08675,2.08675,7000000.0
2008-07-08 07:01:00,2.08674,2.08696,2.08674,2.08696,7000000.0
2008-07-08 07:02:00,2.08693,2.08715,2.08676,2.08677,9000000.0
2008-07-08 07:03:00,2.08693,2.08709,2.0869,2.08709,7000000.0
2008-07-08 07:04:00,2.0872,2.08756,2.0872,2.08736,8000000.0
2008-07-08 07:05:00,2.08723,2.08724,2.08713,2.0872,11000000.0
2008-07-08 07:06:00,2.0868,2.08714,2.08679,2.08714,11000000.0
2008-07-08 07:07:00,2.08712,2.08722,2.08708,2.0872,11000000.0
2008-07-08 07:08:00,2.08721,2.08721,2.08702,2.0872,9000000.0
2008-07-08 07:09:00,2.08733,2.08741,2.08721,2.08741,8000000.0
2008-07-08 07:10:00,2.08746,2.08773,2.08746,2.08746,7000000.0
2008-07-08 07:11:00,2.08751,2.08751,2.08719,2.08734,10000000.0
2008-07-08 07:12:00,2.0874,2.08745,2.08714,2.08714,7000000.0
2008-07-08 07:13:00,2.08693,2.08696,2.08681,2.08692,8000000.0
2008-07-08 07:14:00,2.08629,2.08651,2.08622,2.08651,7000000.0
2008-07-08 07:15:00,2.08622,2.08637,2.0861,2.08632,10000000.0
2008-07-08 07:16:00,2.08625,2.08625,2.08601,2.08607,8000000.0
2008-07-08 07:17:00,2.08574,2.08624,2.08574,2.08617,11000000.0
2008-07-08 07:18:00,2.08653,2.08692,2.08647,2.08692,8000000.0
2008-07-08 07:19:00,2.08692,2.08692,2.08645,2.08654,8000000.0
2008-07-08 07:20:00,2.08672,2.08696,2.08651,2.08696,9000000.0
2008-07-08 07:21:00,2.08709,2.08716,2.0869,2.08716,10000000.0
2008-07-08 07:22:00,2.08702,2.08702,2.08658,2.08658,11000000.0
2008-07-08 07:23:00,2.08632,2.0866,2.08632,2.08653,7000000.0
2008-07-08 07:24:00,2.08665,2.08693,2.08665,2.08674,9000000.0
2008-07-08 07:25:00,2.08691,2.08691,2.0867,2.0867,8000000.0
2008-07-08 07:26:00,2.08665,2.08673,2.0865,2.08663,7000000.0
2008-07-08 07:27:00,2.08671,2.08671,2.08654,2.0867,7000000.0
2008-07-08 07:28:00,2.08661,2.08661,2.08645,2.08652,7000000.0
2008-07-08 07:29:00,2.08651,2.08684,2.08651,2.08665,8000000.0
2008-07-08 07:30:00,2.08631,2.08641,2.08621,2.08621,8000000.0
2008-07-08 07:31:00,2.08609,2.0862,2.08607,2.0861,7000000.0
2008-07-08 07:32:00,2.08623,2.08631,2.0861,2.08631,9000000.0
2008-07-08 07:33:00,2.08619,2.08629,2.08615,2.08629,8000000.0
2008-07-08 07:34:00,2.08592,2.08592,2.08526,2.08526,11000000.0
2008-07-08 07:35:00,2.08534,2.08542,2.08534,2.08538,8000000.0
2008-07-08 07:36:00,2.08536,2.08625,2.08536,2.08625,7000000.0
2008-07-08 07:37:00,2.08653,2.08666,2.08645,2.08645,7000000.0
2008-07-08 07:38:00,2.08648,2.08655,2.08622,2.08655,11000000.0
2008-07-08 07:39:00,2.08627,2.08656,2.08621,2.08656,7000000.0
2008-07-08 07:40:00,2.08663,2.08676,2.08663,2.08666,8000000.0
2008-07-08 07:41:00,2.08684,2.08699,2.08684,2.08696,9000000.0
2008-07-08 07:42:00,2.08755,2.08755,2.08722,2.08724,11000000.0
2008-07-08 07:43:00,2.087,2.087,2.08686,2.08686,7000000.0
2008-07-08 07:44:00,2.08712,2.08713,2.08687,2.08691,7000000.0
2008-07-08 07:45:00,2.08698,2.08702,2.08693,2.08696,7000000.0
2008-07-08 07:46:00,2.08665,2.08675,2.08661,2.08665,10000000.0
2008-07-08 07:47:00,2.08669,2.08669,2.08651,2.08658,7000000.0
2008-07-08 07:48:00,2.0865,2.08688,2.0865,2.08662,8000000.0
2008-07-08 07:49:00,2.08667,2.08685,2.08667,2.08667,8000000.0
2008-07-08 07:50:00,2.08681,2.08681,2.08647,2.08647,7000000.0
2008-07-08 07:51:00,2.08663,2.0867,2.08657,2.08664,8000000.0
2008-07-08 07:52:00,2.08656,2.08703,2.08656,2.0867,10000000.0
2008-07-08 07:53:00,2.08674,2.08715,2.08674,2.08715,11000000.0
2008-07-08 07:54:00,2.08741,2.08754,2.08706,2.0875,9000000.0
2008-07-08 07:55:00,2.08784,2.08798,2.08745,2.08796,9000000.0
2008-07-08 07:56:00,2.08829,2.08863,2.08825,2.08861,9000000.0
2008-07-08 07:57:00,2.08819,2.08858,2.08819,2.08855,7000000.0
2008-07-08 07:58:00,2.08849,2.08866,2.08824,2.08866,7000000.0
2008-07-08 07:59:00,2.08858,2.08883,2.08835,2.08835,7000000.0
2008-07-08 08:00:00,2.08811,2.0882,2.0874,2.08741,8000000.0
2008-07-08 08:01:00,2.08734,2.08774,2.08725,2.08774,10000000.0
2008-07-08 08:02:00,2.0876,2.08777,2.0876,2.08777,7000000.0
2008-07-08 08:03:00,2.0874,2.08749,2.08715,2.08728,8000000.0
2008-07-08 08:04:00,2.08715,2.08743,2.08715,2.08727,8000000.0
2008-07-08 08:05:00,2.08742,2.08742,2.08717,2.08723,8000000.0
2008-07-08 08:06:00,2.08708,2.08721,2.08707,2.08716,7000000.0
2008-07-08 08:07:00,2.08771,2.08818,2.08767,2.08818,7000000.0
2008-07-08 08:08:00,2.08755,2.08755,2.08729,2.08742,7000000.0
2008-07-08 08:09:00,2.08742,2.08784,2.08742,2.08758,7000000.0
2008-07-08 08:10:00,2.08717,2.08717,2.08698,2.087,7000000.0
2008-07-08 08:11:00,2.08708,2.08749,2.08708,2.08741,8000000.0
2008-07-08 08:12:00,2.08762,2.08791,2.0876,2.08775,9000000.0
2008-07-08 08:13:00,2.08748,2.08774,2.08733,2.08774,7000000.0
2008-07-08 08:14:00,2.08782,2.0879,2.08753,2.0879,9000000.0
2008-07-08 08:15:00,2.08793,2.08813,2.08793,2.08813,8000000.0
2008-07-08 08:16:00,2.08831,2.08847,2.08828,2.08837,11000000.0
2008-07-08 08:17:00,2.08817,2.08818,2.08794,2.08794,7000000.0
2008-07-08 08:18:00,2.08812,2.08846,2.08808,2.08846,9000000.0
2008-07-08 08:19:00,2.08857,2.08901,2.08815,2.08888,7000000.0
2008-07-08 08:20:00,2.08888,2.08977,2.08888,2.08967,8000000.0
2008-07-08 08:21:00,2.08956,2.08986,2.08956,2.0898,8000000.0
2008-07-08 08:22:00,2.08986,2.09027,2.08967,2.09027,8000000.0
2008-07-08 08:23:00,2.09006,2.09009,2.08981,2.08981,7000000.0
2008-07-08 08:24:00,2.08972,2.08979,2.08966,2.08966,7000000.0
2008-07-08 08:25:00,2.08946,2.08979,2.08942,2.08979,8000000.0
2008-07-08 08:26:00,2.0899,2.08999,2.08966,2.08966,7000000.0
2008-07-08 08:27:00,2.09057,2.09102,2.09,2.09102,10000000.0
2008-07-08 08:28:00,2.09183,2.09191,2.09142,2.09183,7000000.0
2008-07-08 08:29:00,2.0922,2.0922,2.09191,2.09191,10000000.0
2008-07-08 08:30:00,2.09124,2.09168,2.09102,2.09168,7000000.0
2008-07-08 08:31:00,2.09137,2.09138,2.091,2.09102,10000000.0
2008-07-08 08:32:00,2.09138,2.09138,2.09101,2.09112,8000000.0
2008-07-08 08:33:00,2.09074,2.09074,2.09029,2.09034,7000000.0
2008-07-08 08:34:00,2.09032,2.09032,2.0901,2.09031,9000000.0
2008-07-08 08:35:00,2.08979,2.08979,2.08859,2.08859,9000000.0
2008-07-08 08:36:00,2.08877,2.09014,2.08877,2.09014,8000000.0
2008-07-08 08:37:00,2.08987,2.08987,2.08949,2.08976,9000000.0
2008-07-08 08:38:00,2.0909,2.0914,2.0909,2.09134,10000000.0
2008-07-08 08:39:00,2.09116,2.09237,2.09116,2.09237,11000000.0
2008-07-08 08:40:00,2.09264,2.09271,2.09223,2.09271,8000000.0
2008-07-08 08:41:00,2.09228,2.09231,2.092,2.0922,11000000.0
2008-07-08 08:42:00,2.0924,2.09256,2.09217,2.09256,10000000.0
2008-07-08 08:43:00,2.09247,2.09257,2.09222,2.09222,8000000.0
2008-07-08 08:44:00,2.09209,2.09239,2.09209,2.09239,10000000.0
2008-07-08 08:45:00,2.09201,2.09201,2.09083,2.09083,8000000.0
2008-07-08 08:46:00,2.09059,2.09083,2.08891,2.09061,8000000.0
2008-07-08 08:47:00,2.09074,2.09074,2.09007,2.09007,7000000.0
2008-07-08 08:48:00,2.08976,2.08989,2.08901,2.08901,10000000.0
2008-07-08 08:49:00,2.08923,2.08926,2.08859,2.08859,11000000.0
2008-07-08 08:50:00,2.08869,2.08881,2.08869,2.08881,7000000.0
2008-07-08 08:51:00,2.08881,2.08881,2.08837,2.08843,8000000.0
2008-07-08 08:52:00,2.08795,2.08795,2.08762,2.08788,9000000.0
2008-07-08 08:53:00,2.08788,2.08833,2.08771,2.08813,8000000.0
2008-07-08 08:54:00,2.08843,2.08881,2.08843,2.08881,8000000.0
2008-07-08 08:55:00,2.08879,2.08879,2.08825,2.08825,8000000.0
2008-07-08 08:56:00,2.08789,2.08814,2.08789,2.08812,7000000.0
2008-07-08 08:57:00,2.08823,2.08859,2.08823,2.08859,8000000.0
2008-07-08 08:58:00,2.08911,2.08937,2.089,2.08902,7000000.0
2008-07-08 08:59:00,2.08962,2.08977,2.0895,2.0895,7000000.0
2008-07-08 09:00:00,2.08956,2.0901,2.08956,2.0901,8000000.0
2008-07-08 09:01:00,2.08944,2.08969,2.08934,2.08969,9000000.0
2008-07-08 09:02:00,2.08962,2.08962,2.0891,2.0891,10000000.0
2008-07-08 09:03:00,2.08876,2.08885,2.08806,2.08806,7000000.0
2008-07-08 09:04:00,2.08768,2.08768,2.08728,2.08743,7000000.0
2008-07-08 09:05:00,2.08714,2.08747,2.08712,2.08712,7000000.0
2008-07-08 09:06:00,2.0873,2.08749,2.08721,2.08744,11000000.0
2008-07-08 09:07:00,2.08803,2.08836,2.08803,2.08836,8000000.0
2008-07-08 09:08:00,2.08844,2.08884,2.0882,2.08884,5000000.0
2008-07-08 09:09:00,2.08884,2.08886,2.08866,2.08886,11000000.0
2008-07-08 09:10:00,2.08896,2.08914,2.08873,2.08873,7000000.0
2008-07-08 09:11:00,2.08873,2.08924,2.08872,2.08924,9000000.0
2008-07-08 09:12:00,2.08907,2.08935,2.08907,2.08926,8000000.0
2008-07-08 09:13:00,2.08948,2.08959,2.08923,2.08941,9000000.0
2008-07-08 09:14:00,2.08949,2.08953,2.08905,2.08905,11000000.0
2008-07-08 09:15:00,2.08925,2.09032,2.08925,2.09032,7000000.0
2008-07-08 09:16:00,2.0906,2.09121,2.0906,2.09121,8000000.0
2008-07-08 09:17:00,2.09121,2.09135,2.09116,2.09116,11000000.0
2008-07-08 09:18:00,2.09131,2.09157,2.09122,2.09122,8000000.0
2008-07-08 09:19:00,2.09056,2.09056,2.09023,2.09037,7000000.0
2008-07-08 09:20:00,2.09057,2.09084,2.09056,2.0906,7000000.0
2008-07-08 09:21:00,2.09089,2.09089,2.0903,2.09051,8000000.0
2008-07-08 09:22:00,2.09057,2.09087,2.09057,2.09087,8000000.0
2008-07-08 09:23:00,2.09097,2.09133,2.09097,2.09128,7000000.0
2008-07-08 09:24:00,2.09101,2.09126,2.09101,2.09122,8000000.0
2008-07-08 09:25:00,2.09087,2.09111,2.0908,2.09107,7000000.0
2008-07-08 09:26:00,2.09096,2.09098,2.09061,2.09061,11000000.0
2008-07-08 09:27:00,2.09039,2.09056,2.09039,2.09047,11000000.0
2008-07-08 09:28:00,2.09044,2.09044,2.09019,2.09032,9000000.0
2008-07-08 09:29:00,2.09,2.09,2.08929,2.08948,8000000.0
2008-07-08 09:30:00,2.08905,2.08975,2.08905,2.08975,7000000.0
2008-07-08 09:31:00,2.08991,2.09045,2.08991,2.0903,7000000.0
2008-07-08 09:32:00,2.09025,2.09025,2.09006,2.09007,7000000.0
2008-07-08 09:33:00,2.09031,2.09042,2.09022,2.09042,8000000.0
2008-07-08 09:34:00,2.09061,2.09073,2.09046,2.09055,7000000.0
2008-07-08 09:35:00,2.09071,2.09103,2.09066,2.09103,10000000.0
2008-07-08 09:36:00,2.09102,2.09116,2.09077,2.09088,8000000.0
2008-07-08 09:37:00,2.09031,2.09051,2.09012,2.09051,11000000.0
2008-07-08 09:38:00,2.09069,2.09087,2.08897,2.09082,11000000.0
2008-07-08 09:39:00,2.09082,2.0912,2.09082,2.09114,7000000.0
2008-07-08 09:40:00,2.09146,2.09146,2.09068,2.09068,9000000.0
2008-07-08 09:41:00,2.09057,2.09057,2.09034,2.09038,8000000.0
2008-07-08 09:42:00,2.09033,2.09033,2.09001,2.09003,10000000.0
2008-07-08 09:43:00,2.08987,2.0901,2.08986,2.09009,11000000.0
2008-07-08 09:44:00,2.09048,2.09079,2.09048,2.09068,8000000.0
2008-07-08 09:45:00,2.09091,2.09106,2.09069,2.0907,7000000.0
2008-07-08 09:46:00,2.09094,2.09107,2.09057,2.09107,11000000.0
2008-07-08 09:47:00,2.09171,2.09233,2.09171,2.09233,9000000.0
2008-07-08 09:48:00,2.0918,2.0918,2.09109,2.09109,7000000.0
2008-07-08 09:49:00,2.09097,2.09113,2.09085,2.09113,11000000.0
2008-07-08 09:50:00,2.09146,2.09146,2.09106,2.09106,8000000.0
2008-07-08 09:51:00,2.09107,2.09152,2.09103,2.09152,8000000.0
2008-07-08 09:52:00,2.09161,2.09161,2.0911,2.09123,8000000.0
2008-07-08 09:53:00,2.09118,2.09152,2.09118,2.09152,10000000.0
2008-07-08 09:54:00,2.0916,2.09177,2.0916,2.09161,10000000.0
2008-07-08 09:55:00,2.09176,2.09203,2.09176,2.09176,8000000.0
2008-07-08 09:56:00,2.0913,2.09137,2.09104,2.09104,10000000.0
2008-07-08 09:57:00,2.09124,2.09164,2.09124,2.09155,8000000.0
2008-07-08 09:58:00,2.09152,2.09169,2.09151,2.09152,8000000.0
2008-07-08 09:59:00,2.09178,2.09184,2.09141,2.09141,10000000.0
2008-07-08 10:00:00,2.09128,2.09128,2.09096,2.09112,10000000.0
2008-07-08 10:01:00,2.09113,2.09113,2.09083,2.09095,10000000.0
2008-07-08 10:02:00,2.09035,2.09035,2.09001,2.09015,10000000.0
2008-07-08 10:03:00,2.09065,2.09095,2.09065,2.0909,7000000.0
2008-07-08 10:04:00,2.09096,2.09117,2.09077,2.09117,7000000.0
2008-07-08 10:05:00,2.09088,2.09135,2.09086,2.09086,11000000.0
2008-07-08 10:06:00,2.09115,2.09136,2.09111,2.09136,7000000.0
2008-07-08 10:07:00,2.0914,2.0914,2.09109,2.09109,7000000.0
2008-07-08 10:08:00,2.09117,2.09131,2.09107,2.09131,7000000.0
2008-07-08 10:09:00,2.09152,2.0917,2.09151,2.09151,7000000.0
2008-07-08 10:10:00,2.09176,2.09226,2.09176,2.0922,7000000.0
2008-07-08 10:11:00,2.0922,2.09282,2.0922,2.09282,7000000.0
2008-07-08 10:12:00,2.09273,2.09285,2.09241,2.09263,8000000.0
2008-07-08 10:13:00,2.09246,2.09246,2.09227,2.09234,8000000.0
2008-07-08 10:14:00,2.09229,2.09264,2.0922,2.09264,7000000.0
2008-07-08 10:15:00,2.09275,2.09275,2.09238,2.09249,10000000.0
2008-07-08 10:16:00,2.09256,2.0926,2.09226,2.09226,7000000.0
2008-07-08 10:17:00,2.0919,2.09191,2.09169,2.09185,11000000.0
2008-07-08 10:18:00,2.09169,2.09204,2.09147,2.09204,8000000.0
2008-07-08 10:19:00,2.09214,2.09214,2.09172,2.09172,9000000.0
2008-07-08 10:20:00,2.0919,2.0919,2.09154,2.09189,7000000.0
2008-07-08 10:21:00,2.092,2.09203,2.09183,2.09201,8000000.0
2008-07-08 10:22:00,2.09197,2.09203,2.09166,2.09176,7000000.0
2008-07-08 10:23:00,2.092,2.092,2.09176,2.09184,7000000.0
2008-07-08 10:24:00,2.0917,2.09182,2.09152,2.09182,7000000.0
2008-07-08 10:25:00,2.09184,2.09184,2.09156,2.09171,9000000.0
2008-07-08 10:26:00,2.09161,2.09161,2.09135,2.09153,11000000.0
2008-07-08 10:27:00,2.09147,2.09184,2.09144,2.09184,8000000.0
2008-07-08 10:28:00,2.09159,2.09202,2.09156,2.09202,9000000.0
2008-07-08 10:29:00,2.092,2.092,2.09161,2.09179,8000000.0
2008-07-08 10:30:00,2.09176,2.09186,2.09138,2.09138,8000000.0
2008-07-08 10:31:00,2.09117,2.09121,2.09086,2.09089,7000000.0
2008-07-08 10:32:00,2.09081,2.09081,2.09043,2.09081,9000000.0
2008-07-08 10:33:00,2.09088,2.09099,2.09087,2.09095,7000000.0
2008-07-08 10:34:00,2.09089,2.09119,2.09089,2.09119,7000000.0
2008-07-08 10:35:00,2.09161,2.09171,2.09156,2.0917,7000000.0
2008-07-08 10:36:00,2.09157,2.09159,2.09135,2.09148,8000000.0
2008-07-08 10:37:00,2.09129,2.09157,2.09125,2.09138,8000000.0
2008-07-08 10:38:00,2.0912,2.0912,2.09097,2.09103,10000000.0
2008-07-08 10:39:00,2.09082,2.09084,2.09059,2.09084,8000000.0
2008-07-08 10:40:00,2.09072,2.09072,2.09052,2.09071,7000000.0
2008-07-08 10:41:00,2.09075,2.09086,2.09073,2.09085,9000000.0
2008-07-08 10:42:00,2.09081,2.09081,2.09069,2.09072,7000000.0
2008-07-08 10:43:00,2.09076,2.09095,2.0906,2.09095,10000000.0
2008-07-08 10:44:00,2.0909,2.09106,2.09072,2.09106,7000000.0
2008-07-08 10:45:00,2.09114,2.09133,2.09113,2.09123,8000000.0
2008-07-08 10:46:00,2.09065,2.09066,2.09004,2.09004,8000000.0
2008-07-08 10:47:00,2.09016,2.09056,2.09016,2.09042,7000000.0
2008-07-08 10:48:00,2.09089,2.09111,2.09079,2.09079,8000000.0
2008-07-08 10:49:00,2.09064,2.09076,2.09059,2.09075,9000000.0
2008-07-08 10:50:00,2.0908,2.0908,2.09063,2.09063,8000000.0
2008-07-08 10:51:00,2.0906,2.09076,2.09035,2.09035,9000000.0
2008-07-08 10:52:00,2.0904,2.09074,2.09037,2.09064,8000000.0
2008-07-08 10:53:00,2.09046,2.09051,2.09039,2.09044,9000000.0
2008-07-08 10:54:00,2.09067,2.09139,2.09067,2.09139,10000000.0
2008-07-08 10:55:00,2.09153,2.09159,2.09147,2.09147,7000000.0
2008-07-08 10:56:00,2.09134,2.09153,2.08961,2.09146,7000000.0
2008-07-08 10:57:00,2.09148,2.0915,2.09133,2.09133,8000000.0
2008-07-08 10:58:00,2.09141,2.09144,2.09137,2.09141,7000000.0
2008-07-08 10:59:00,2.09135,2.09144,2.09097,2.09117,11000000.0
2008-07-08 11:00:00,2.09092,2.09107,2.08949,2.08949,7000000.0
2008-07-08 11:01:00,2.0906,2.0906,2.09048,2.09058,8000000.0
2008-07-08 11:02:00,2.09025,2.09025,2.08926,2.08926,7000000.0
2008-07-08 11:03:00,2.089,2.089,2.08877,2.08878,11000000.0
2008-07-08 11:04:00,2.08869,2.08884,2.08853,2.08853,11000000.0
2008-07-08 11:05:00,2.08872,2.08894,2.08872,2.08882,7000000.0
2008-07-08 11:06:00,2.08883,2.08932,2.08883,2.08932,8000000.0
2008-07-08 11:07:00,2.08945,2.08945,2.08913,2.08913,7000000.0
2008-07-08 11:08:00,2.08898,2.08898,2.08862,2.08871,9000000.0
2008-07-08 11:09:00,2.0886,2.0886,2.08834,2.08847,8000000.0
2008-07-08 11:10:00,2.08842,2.08848,2.08834,2.08834,8000000.0
2008-07-08 11:11:00,2.08838,2.08843,2.0878,2.0878,10000000.0
2008-07-08 11:12:00,2.0878,2.08812,2.0878,2.08805,7000000.0
2008-07-08 11:13:00,2.08832,2.0886,2.08813,2.0886,11000000.0
2008-07-08 11:14:00,2.08861,2.08861,2.08845,2.08851,11000000.0
2008-07-08 11:15:00,2.08853,2.08861,2.08844,2.08844,7000000.0
2008-07-08 11:16:00,2.08817,2.08822,2.08807,2.0882,7000000.0
2008-07-08 11:17:00,2.08875,2.08945,2.08875,2.08943,7000000.0
2008-07-08 11:18:00,2.08943,2.08948,2.0891,2.08948,10000000.0
2008-07-08 11:19:00,2.08946,2.0897,2.08943,2.0897,11000000.0
2008-07-08 11:20:00,2.08954,2.08964,2.08925,2.08964,8000000.0
2008-07-08 11:21:00,2.08966,2.08966,2.08935,2.08949,7000000.0
2008-07-08 11:22:00,2.08944,2.08979,2.08935,2.08979,8000000.0
2008-07-08 11:23:00,2.08976,2.09003,2.08973,2.09003,8000000.0
2008-07-08 11:24:00,2.09012,2.09019,2.08958,2.08958,7000000.0
2008-07-08 11:25:00,2.08959,2.08964,2.08944,2.08944,8000000.0
2008-07-08 11:26:00,2.08954,2.08985,2.08953,2.08985,11000000.0
2008-07-08 11:27:00,2.08987,2.08987,2.08971,2.08983,8000000.0
2008-07-08 11:28:00,2.08985,2.09019,2.08977,2.09019,7000000.0
2008-07-08 11:29:00,2.08986,2.08988,2.08945,2.08988,8000000.0
2008-07-08 11:30:00,2.09011,2.09011,2.08987,2.09006,7000000.0
2008-07-08 11:31:00,2.08985,2.08999,2.08976,2.08984,11000000.0
2008-07-08 11:32:00,2.0899,2.08999,2.0899,2.08994,11000000.0
2008-07-08 11:33:00,2.08995,2.09023,2.08978,2.09023,7000000.0
2008-07-08 11:34:00,2.09014,2.09034,2.09007,2.09034,7000000.0
2008-07-08 11:35:00,2.09024,2.09045,2.09015,2.09045,10000000.0
2008-07-08 11:36:00,2.09014,2.09021,2.09008,2.09011,8000000.0
2008-07-08 11:37:00,2.09035,2.09053,2.09007,2.09038,8000000.0
2008-07-08 11:38:00,2.09023,2.09028,2.09019,2.09023,9000000.0
2008-07-08 11:39:00,2.09008,2.09043,2.09008,2.09043,9000000.0
2008-07-08 11:40:00,2.09037,2.09037,2.09007,2.09014,11000000.0
2008-07-08 11:41:00,2.09003,2.09003,2.08988,2.08991,11000000.0
2008-07-08 11:42:00,2.08988,2.08992,2.08975,2.08981,11000000.0
2008-07-08 11:43:00,2.08979,2.08985,2.08969,2.08979,7000000.0
2008-07-08 11:44:00,2.08976,2.08976,2.08925,2.08925,7000000.0
2008-07-08 11:45:00,2.08903,2.08926,2.08903,2.08926,11000000.0
2008-07-08 11:46:00,2.08925,2.08925,2.08905,2.08909,7000000.0
2008-07-08 11:47:00,2.08912,2.08916,2.08895,2.08903,9000000.0
2008-07-08 11:48:00,2.08916,2.08939,2.08911,2.08928,10000000.0
2008-07-08 11:49:00,2.08924,2.08924,2.08907,2.08922,7000000.0
2008-07-08 11:50:00,2.08966,2.08993,2.08966,2.08983,7000000.0
2008-07-08 11:51:00,2.08991,2.08996,2.08958,2.08996,8000000.0
2008-07-08 11:52:00,2.08987,2.08999,2.08987,2.08999,10000000.0
2008-07-08 11:53:00,2.08994,2.08994,2.08975,2.08981,10000000.0
2008-07-08 11:54:00,2.08977,2.09047,2.08977,2.09047,9000000.0
2008-07-08 11:55:00,2.09035,2.09038,2.09029,2.09029,8000000.0
2008-07-08 11:56:00,2.09023,2.09031,2.09018,2.0903,11000000.0
2008-07-08 11:57:00,2.09042,2.09048,2.09032,2.09041,8000000.0
2008-07-08 11:58:00,2.08959,2.09021,2.08943,2.09021,9000000.0
2008-07-08 11:59:00,2.09051,2.09051,2.09028,2.09028,7000000.0
2008-07-08 12:00:00,2.09038,2.09038,2.09023,2.09032,7000000.0
2008-07-08 12:01:00,2.09046,2.09076,2.09046,2.09072,10000000.0
2008-07-08 12:02:00,2.09052,2.09059,2.09038,2.09059,10000000.0
2008-07-08 12:03:00,2.09045,2.09072,2.09045,2.09072,7000000.0
2008-07-08 12:04:00,2.09045,2.09064,2.08939,2.09064,9000000.0
2008-07-08 12:05:00,2.09073,2.09097,2.09066,2.09081,11000000.0
2008-07-08 12:06:00,2.0907,2.0907,2.0904,2.0904,7000000.0
2008-07-08 12:07:00,2.09034,2.09042,2.09022,2.09038,7000000.0
2008-07-08 12:08:00,2.09031,2.09041,2.09023,2.09029,9000000.0
2008-07-08 12:09:00,2.09034,2.09042,2.09021,2.09029,8000000.0
2008-07-08 12:10:00,2.09026,2.09026,2.08999,2.08999,8000000.0
2008-07-08 12:11:00,2.08991,2.0902,2.08987,2.0902,7000000.0
2008-07-08 12:12:00,2.09026,2.09037,2.0901,2.09029,7000000.0
2008-07-08 12:13:00,2.09026,2.09028,2.08993,2.09011,10000000.0
2008-07-08 12:14:00,2.09016,2.09025,2.09014,2.09018,8000000.0
2008-07-08 12:15:00,2.09007,2.09023,2.08999,2.09016,8000000.0
2008-07-08 12:16:00,2.09022,2.0904,2.09004,2.0904,8000000.0
2008-07-08 12:17:00,2.09041,2.09041,2.09027,2.09038,8000000.0
2008-07-08 12:18:00,2.09037,2.09047,2.09002,2.09002,11000000.0
2008-07-08 12:19:00,2.09011,2.09029,2.09011,2.09011,9000000.0
2008-07-08 12:20:00,2.08971,2.08971,2.08869,2.08869,10000000.0
2008-07-08 12:21:00,2.08806,2.08806,2.08583,2.08583,7000000.0
2008-07-08 12:22:00,2.08813,2.08867,2.08813,2.08867,8000000.0
2008-07-08 12:23:00,2.0888,2.08913,2.0888,2.08897,7000000.0
2008-07-08 12:24:00,2.08915,2.08934,2.08915,2.08926,7000000.0
2008-07-08 12:25:00,2.08947,2.08956,2.08914,2.08956,9000000.0
2008-07-08 12:26:00,2.08956,2.08956,2.08932,2.08932,8000000.0
2008-07-08 12:27:00,2.08937,2.08942,2.08921,2.08929,10000000.0
2008-07-08 12:28:00,2.08953,2.08977,2.08948,2.08959,9000000.0
2008-07-08 12:29:00,2.08957,2.08957,2.08934,2.08946,9000000.0
2008-07-08 12:30:00,2.08946,2.0895,2.08934,2.08946,7000000.0
2008-07-08 12:31:00,2.08949,2.08949,2.08925,2.0893,11000000.0
2008-07-08 12:32:00,2.08903,2.08923,2.08903,2.08923,7000000.0
2008-07-08 12:33:00,2.08906,2.08963,2.08906,2.08959,7000000.0
2008-07-08 12:34:00,2.08971,2.08984,2.08968,2.0898,7000000.0
2008-07-08 12:35:00,2.08971,2.08977,2.08968,2.08977,8000000.0
2008-07-08 12:36:00,2.08983,2.0899,2.08969,2.08987,8000000.0
2008-07-08 12:37:00,2.08982,2.08999,2.08982,2.08994,9000000.0
2008-07-08 12:38:00,2.08973,2.08973,2.08913,2.08923,8000000.0
2008-07-08 12:39:00,2.08907,2.08947,2.08907,2.08936,9000000.0
2008-07-08 12:40:00,2.08953,2.08987,2.08953,2.08982,7000000.0
2008-07-08 12:41:00,2.0901,2.09053,2.08969,2.09053,8000000.0
2008-07-08 12:42:00,2.0905,2.09072,2.09033,2.09072,9000000.0
2008-07-08 12:43:00,2.09165,2.09201,2.09165,2.09172,9000000.0
2008-07-08 12:44:00,2.09169,2.09169,2.0908,2.09088,8000000.0
2008-07-08 12:45:00,2.09058,2.09058,2.08957,2.09011,10000000.0
2008-07-08 12:46:00,2.09043,2.09048,2.09012,2.09012,9000000.0
2008-07-08 12:47:00,2.08999,2.09022,2.08997,2.09007,10000000.0
2008-07-08 12:48:00,2.08993,2.08993,2.08959,2.0897,11000000.0
2008-07-08 12:49:00,2.08955,2.08957,2.08934,2.08948,7000000.0
2008-07-08 12:50:00,2.08993,2.09002,2.0897,2.08988,7000000.0
2008-07-08 12:51:00,2.08972,2.0898,2.0894,2.0894,8000000.0
2008-07-08 12:52:00,2.08944,2.08947,2.08907,2.08947,11000000.0
2008-07-08 12:53:00,2.08948,2.0897,2.08948,2.08953,8000000.0
2008-07-08 12:54:00,2.08955,2.08966,2.08948,2.08948,7000000.0
2008-07-08 12:55:00,2.08947,2.08947,2.08914,2.0892,8000000.0
2008-07-08 12:56:00,2.08931,2.08933,2.0888,2.0888,7000000.0
2008-07-08 12:57:00,2.08919,2.08925,2.08915,2.08918,7000000.0
2008-07-08 12:58:00,2.08913,2.08939,2.08905,2.08905,8000000.0
2008-07-08 12:59:00,2.08901,2.08904,2.08878,2.08892,7000000.0
2008-07-08 13:00:00,2.08828,2.08828,2.08789,2.08809,8000000.0
2008-07-08 13:01:00,2.08808,2.08808,2.0879,2.0879,8000000.0
2008-07-08 13:02:00,2.0879,2.0879,2.08771,2.08779,7000000.0
2008-07-08 13:03:00,2.08741,2.08741,2.08699,2.08705,8000000.0
2008-07-08 13:04:00,2.08701,2.0874,2.0869,2.0874,7000000.0
2008-07-08 13:05:00,2.08753,2.08778,2.08753,2.0876,8000000.0
2008-07-08 13:06:00,2.08752,2.08764,2.08736,2.08742,7000000.0
2008-07-08 13:07:00,2.08695,2.08697,2.08675,2.08697,7000000.0
2008-07-08 13:08:00,2.08691,2.08732,2.08672,2.08672,10000000.0
2008-07-08 13:09:00,2.08696,2.08703,2.08636,2.08636,7000000.0
2008-07-08 13:10:00,2.08676,2.08677,2.08659,2.08672,9000000.0
2008-07-08 13:11:00,2.08681,2.08681,2.08646,2.08666,8000000.0
2008-07-08 13:12:00,2.08646,2.08661,2.08627,2.08661,8000000.0
2008-07-08 13:13:00,2.08657,2.08732,2.08657,2.08731,9000000.0
2008-07-08 13:14:00,2.08724,2.08738,2.08709,2.08738,7000000.0
2008-07-08 13:15:00,2.08727,2.08779,2.08727,2.08779,8000000.0
2008-07-08 13:16:00,2.08781,2.08783,2.08764,2.08771,8000000.0
2008-07-08 13:17:00,2.0878,2.08784,2.08758,2.08776,9000000.0
2008-07-08 13:18:00,2.08753,2.08754,2.08739,2.08747,10000000.0
2008-07-08 13:19:00,2.08767,2.08778,2.08764,2.08769,8000000.0
2008-07-08 13:20:00,2.08735,2.08747,2.08709,2.08709,8000000.0
2008-07-08 13:21:00,2.08696,2.08696,2.08675,2.08675,7000000.0
2008-07-08 13:22:00,2.08674,2.08683,2.08656,2.0868,11000000.0
2008-07-08 13:23:00,2.08656,2.08656,2.0863,2.08656,8000000.0
2008-07-08 13:24:00,2.08716,2.08735,2.08716,2.08735,7000000.0
2008-07-08 13:25:00,2.08724,2.08734,2.08715,2.08715,11000000.0
2008-07-08 13:26:00,2.08706,2.08706,2.08689,2.08705,10000000.0
2008-07-08 13:27:00,2.08701,2.0874,2.08701,2.08728,8000000.0
2008-07-08 13:28:00,2.08735,2.08738,2.08704,2.08704,21000000.0
2008-07-08 13:29:00,2.08635,2.08652,2.08635,2.08652,17000000.0
2008-07-08 13:30:00,2.08671,2.08735,2.08671,2.08735,7000000.0
2008-07-08 13:31:00,2.0875,2.0875,2.08735,2.08735,9000000.0
2008-07-08 13:32:00,2.08725,2.08725,2.08703,2.08703,14000000.0
2008-07-08 13:33:00,2.08736,2.0877,2.08736,2.08753,14000000.0
2008-07-08 13:34:00,2.08749,2.08749,2.08631,2.08639,31000000.0
2008-07-08 13:35:00,2.08609,2.08635,2.08604,2.08604,17000000.0
2008-07-08 13:36:00,2.08628,2.08644,2.08628,2.08633,24000000.0
2008-07-08 13:37:00,2.08607,2.08607,2.08594,2.08594,10000000.0
2008-07-08 13:38:00,2.08591,2.08609,2.08588,2.08597,18000000.0
2008-07-08 13:39:00,2.08608,2.08611,2.08593,2.08607,15000000.0
2008-07-08 13:40:00,2.0865,2.0865,2.08605,2.08637,29000000.0
2008-07-08 13:41:00,2.08652,2.0869,2.08652,2.0869,13000000.0
2008-07-08 13:42:00,2.08722,2.08771,2.08721,2.08771,8000000.0
2008-07-08 13:43:00,2.0878,2.0878,2.08763,2.0878,10000000.0
2008-07-08 13:44:00,2.08814,2.08814,2.08776,2.08776,26000000.0
2008-07-08 13:45:00,2.08765,2.08791,2.08764,2.08791,22000000.0
2008-07-08 13:46:00,2.08819,2.08913,2.08819,2.08883,19000000.0
2008-07-08 13:47:00,2.08916,2.08927,2.08902,2.08902,17000000.0
2008-07-08 13:48:00,2.08869,2.08889,2.0884,2.08889,22000000.0
2008-07-08 13:49:00,2.08908,2.08937,2.08908,2.08937,24000000.0
2008-07-08 13:50:00,2.08945,2.08971,2.08933,2.08967,15000000.0
2008-07-08 13:51:00,2.08988,2.08994,2.08981,2.08981,22000000.0
2008-07-08 13:52:00,2.08974,2.08974,2.08949,2.08966,32000000.0
2008-07-08 13:53:00,2.08957,2.08957,2.08926,2.08926,28000000.0
2008-07-08 13:54:00,2.08934,2.08938,2.0893,2.08935,31000000.0
2008-07-08 13:55:00,2.08941,2.08959,2.08941,2.08959,20000000.0
2008-07-08 13:56:00,2.08955,2.08955,2.08934,2.08941,24000000.0
2008-07-08 13:57:00,2.08961,2.08994,2.08961,2.08989,34000000.0
2008-07-08 13:58:00,2.08987,2.09009,2.08986,2.09009,16000000.0
2008-07-08 13:59:00,2.09072,2.09072,2.09039,2.09062,30000000.0
2008-07-08 14:00:00,2.09089,2.09089,2.0897,2.0897,39000000.0
2008-07-08 14:01:00,2.0899,2.09035,2.08965,2.09035,30000000.0
2008-07-08 14:02:00,2.09032,2.09071,2.09032,2.09062,19000000.0
2008-07-08 14:03:00,2.091,2.09116,2.09098,2.09098,23000000.0
2008-07-08 14:04:00,2.09089,2.09089,2.09071,2.09071,33000000.0
2008-07-08 14:05:00,2.09083,2.09085,2.09067,2.09067,28000000.0
2008-07-08 14:06:00,2.09041,2.09086,2.09041,2.09086,31000000.0
2008-07-08 14:07:00,2.09096,2.09096,2.09037,2.09042,31000000.0
2008-07-08 14:08:00,2.0906,2.09108,2.0906,2.09108,27000000.0
2008-07-08 14:09:00,2.09102,2.09102,2.09052,2.09052,27000000.0
2008-07-08 14:10:00,2.09023,2.0904,2.09022,2.09036,24000000.0
2008-07-08 14:11:00,2.09012,2.0902,2.09004,2.09018,21000000.0
2008-07-08 14:12:00,2.09014,2.09047,2.09014,2.09035,22000000.0
2008-07-08 14:13:00,2.09078,2.09094,2.09057,2.09094,13000000.0
2008-07-08 14:14:00,2.09091,2.09091,2.09056,2.09075,21000000.0
2008-07-08 14:15:00,2.09111,2.09142,2.09091,2.091,25000000.0
2008-07-08 14:16:00,2.09054,2.09099,2.09052,2.09078,26000000.0
2008-07-08 14:17:00,2.09072,2.09143,2.09072,2.09143,32000000.0
2008-07-08 14:18:00,2.09127,2.09127,2.09056,2.09056,27000000.0
2008-07-08 14:19:00,2.09049,2.09049,2.09021,2.09026,35000000.0
2008-07-08 14:20:00,2.09035,2.09074,2.09035,2.09055,32000000.0
2008-07-08 14:21:00,2.09027,2.09032,2.09011,2.09018,39000000.0
2008-07-08 14:22:00,2.08993,2.08993,2.08954,2.08961,22000000.0
2008-07-08 14:23:00,2.08957,2.0899,2.08957,2.08983,40000000.0
2008-07-08 14:24:00,2.08947,2.08947,2.089,2.08922,10000000.0
2008-07-08 14:25:00,2.08935,2.08982,2.08935,2.08981,35000000.0
2008-07-08 14:26:00,2.08999,2.09013,2.08995,2.08996,18000000.0
2008-07-08 14:27:00,2.09008,2.09031,2.09005,2.09015,28000000.0
2008-07-08 14:28:00,2.09005,2.09005,2.08956,2.08964,21000000.0
2008-07-08 14:29:00,2.08978,2.09007,2.08942,2.08942,16000000.0
2008-07-08 14:30:00,2.08927,2.0893,2.08915,2.08921,25000000.0
2008-07-08 14:31:00,2.08891,2.08892,2.08875,2.08885,26000000.0
2008-07-08 14:32:00,2.08863,2.08863,2.08825,2.08846,32000000.0
2008-07-08 14:33:00,2.08837,2.08849,2.08834,2.08837,20000000.0
2008-07-08 14:34:00,2.08835,2.08868,2.08835,2.08868,25000000.0
2008-07-08 14:35:00,2.08865,2.08865,2.08829,2.08829,23000000.0
2008-07-08 14:36:00,2.08823,2.08866,2.08817,2.08866,11000000.0
2008-07-08 14:37:00,2.08949,2.08955,2.08916,2.08955,41000000.0
2008-07-08 14:38:00,2.08998,2.09034,2.08998,2.09025,54000000.0
2008-07-08 14:39:00,2.09079,2.0913,2.09079,2.09117,36000000.0
2008-07-08 14:40:00,2.09147,2.09161,2.09112,2.09112,36000000.0
2008-07-08 14:41:00,2.09072,2.09115,2.09072,2.09115,41000000.0
2008-07-08 14:42:00,2.09095,2.09095,2.09077,2.0909,19000000.0
2008-07-08 14:43:00,2.09009,2.09107,2.09009,2.09107,20000000.0
2008-07-08 14:44:00,2.09091,2.09135,2.09091,2.09099,25000000.0
2008-07-08 14:45:00,2.09087,2.09087,2.09003,2.09029,33000000.0
2008-07-08 14:46:00,2.09035,2.09044,2.09025,2.09025,11000000.0
2008-07-08 14:47:00,2.09032,2.09043,2.09022,2.09041,7000000.0
2008-07-08 14:48:00,2.09029,2.09029,2.08998,2.09011,21000000.0
2008-07-08 14:49:00,2.08998,2.09017,2.08996,2.09017,32000000.0
2008-07-08 14:50:00,2.09021,2.09026,2.09017,2.09019,33000000.0
2008-07-08 14:51:00,2.08994,2.09004,2.0899,2.08998,37000000.0
2008-07-08 14:52:00,2.08969,2.08994,2.08954,2.08954,17000000.0
2008-07-08 14:53:00,2.08958,2.0898,2.08957,2.08961,22000000.0
2008-07-08 14:54:00,2.08928,2.08928,2.08897,2.08911,17000000.0
2008-07-08 14:55:00,2.08933,2.08969,2.08933,2.0896,7000000.0
2008-07-08 14:56:00,2.08964,2.08993,2.08964,2.0897,21000000.0
2008-07-08 14:57:00,2.08948,2.08956,2.08943,2.08945,12000000.0
2008-07-08 14:58:00,2.08955,2.08995,2.08951,2.08995,31000000.0
2008-07-08 14:59:00,2.09017,2.09017,2.08988,2.08988,20000000.0
2008-07-08 15:00:00,2.08968,2.09022,2.08968,2.09022,32000000.0
2008-07-08 15:01:00,2.09025,2.0904,2.09016,2.0904,14000000.0
2008-07-08 15:02:00,2.09046,2.09081,2.09045,2.09063,26000000.0
2008-07-08 15:03:00,2.09127,2.09133,2.09116,2.09133,30000000.0
2008-07-08 15:04:00,2.09126,2.0915,2.09126,2.09141,29000000.0
2008-07-08 15:05:00,2.09111,2.09167,2.09111,2.09167,28000000.0
2008-07-08 15:06:00,2.09177,2.09213,2.09177,2.0919,16000000.0
2008-07-08 15:07:00,2.09242,2.09286,2.09224,2.09286,26000000.0
2008-07-08 15:08:00,2.09255,2.09257,2.09228,2.09244,25000000.0
2008-07-08 15:09:00,2.0925,2.0925,2.09202,2.09202,34000000.0
2008-07-08 15:10:00,2.092,2.09204,2.09149,2.0918,36000000.0
2008-07-08 15:11:00,2.09187,2.09187,2.09147,2.09147,27000000.0
2008-07-08 15:12:00,2.09162,2.09226,2.09162,2.09186,26000000.0
2008-07-08 15:13:00,2.09172,2.09173,2.09157,2.09167,41000000.0
2008-07-08 15:14:00,2.0917,2.09185,2.0917,2.09185,30000000.0
2008-07-08 15:15:00,2.0921,2.09216,2.09193,2.09216,21000000.0
2008-07-08 15:16:00,2.09273,2.09273,2.0926,2.09265,9000000.0
2008-07-08 15:17:00,2.09236,2.09236,2.09207,2.09215,26000000.0
2008-07-08 15:18:00,2.09233,2.09296,2.09222,2.09296,10000000.0
2008-07-08 15:19:00,2.09283,2.09283,2.09247,2.09252,16000000.0
2008-07-08 15:20:00,2.09267,2.09267,2.09237,2.09237,20000000.0
2008-07-08 15:21:00,2.09265,2.09277,2.09265,2.09268,12000000.0
2008-07-08 15:22:00,2.09242,2.09262,2.09238,2.09244,22000000.0
2008-07-08 15:23:00,2.09263,2.0931,2.09263,2.09288,36000000.0
2008-07-08 15:24:00,2.09278,2.09304,2.09278,2.09297,20000000.0
2008-07-08 15:25:00,2.09316,2.09321,2.09296,2.09321,14000000.0
2008-07-08 15:26:00,2.09314,2.09314,2.09297,2.09297,40000000.0
2008-07-08 15:27:00,2.09278,2.09282,2.09275,2.09277,32000000.0
2008-07-08 15:28:00,2.09269,2.09274,2.09255,2.09255,55000000.0
2008-07-08 15:29:00,2.09273,2.09273,2.09077,2.0908,47000000.0
2008-07-08 15:30:00,2.09057,2.0927,2.08983,2.0927,71000000.0
2008-07-08 15:31:00,2.09259,2.09259,2.09227,2.09229,58000000.0
2008-07-08 15:32:00,2.0925,2.09281,2.0925,2.09263,25000000.0
2008-07-08 15:33:00,2.0921,2.09212,2.09189,2.09189,32000000.0
2008-07-08 15:34:00,2.09194,2.09209,2.09194,2.09207,22000000.0
2008-07-08 15:35:00,2.09194,2.09213,2.09183,2.09206,30000000.0
2008-07-08 15:36:00,2.09213,2.09228,2.09183,2.09183,23000000.0
2008-07-08 15:37:00,2.09181,2.09216,2.09181,2.09216,24000000.0
2008-07-08 15:38:00,2.09242,2.09242,2.09207,2.09216,61000000.0
2008-07-08 15:39:00,2.09193,2.09193,2.09156,2.09172,40000000.0
2008-07-08 15:40:00,2.09177,2.09177,2.09161,2.09161,37000000.0
2008-07-08 15:41:00,2.0915,2.0915,2.0911,2.09115,43000000.0
2008-07-08 15:42:00,2.09104,2.09153,2.09091,2.09153,41000000.0
2008-07-08 15:43:00,2.0918,2.09181,2.09168,2.09181,30000000.0
2008-07-08 15:44:00,2.09183,2.09183,2.09155,2.09155,29000000.0
2008-07-08 15:45:00,2.09134,2.09189,2.09134,2.09165,36000000.0
2008-07-08 15:46:00,2.0918,2.09187,2.09163,2.09163,24000000.0
2008-07-08 15:47:00,2.09149,2.0915,2.09128,2.0915,31000000.0
2008-07-08 15:48:00,2.09135,2.09135,2.09105,2.09105,33000000.0
2008-07-08 15:49:00,2.09137,2.09174,2.09137,2.09174,25000000.0
2008-07-08 15:50:00,2.09186,2.09186,2.09157,2.09158,11000000.0
2008-07-08 15:51:00,2.09158,2.09158,2.09134,2.09134,37000000.0
2008-07-08 15:52:00,2.09102,2.09107,2.09069,2.09069,23000000.0
2008-07-08 15:53:00,2.09057,2.09084,2.09057,2.09084,15000000.0
2008-07-08 15:54:00,2.09091,2.09118,2.09091,2.09118,26000000.0
2008-07-08 15:55:00,2.09128,2.09129,2.09109,2.0911,33000000.0
2008-07-08 15:56:00,2.09084,2.09084,2.09072,2.09083,36000000.0
2008-07-08 15:57:00,2.09088,2.09109,2.09081,2.09081,34000000.0
2008-07-08 15:58:00,2.09077,2.09086,2.09076,2.09076,24000000.0
2008-07-08 15:59:00,2.09039,2.09041,2.09013,2.09013,23000000.0
2008-07-08 16:00:00,2.09088,2.09092,2.09045,2.09092,51000000.0
2008-07-08 16:01:00,2.09091,2.09124,2.09091,2.09119,31000000.0
2008-07-08 16:02:00,2.09137,2.09179,2.09126,2.09179,29000000.0
2008-07-08 16:03:00,2.0918,2.0918,2.09145,2.09146,51000000.0
2008-07-08 16:04:00,2.09124,2.09124,2.09104,2.09108,38000000.0
2008-07-08 16:05:00,2.09086,2.09108,2.09085,2.09105,37000000.0
2008-07-08 16:06:00,2.09088,2.09088,2.08995,2.08995,33000000.0
2008-07-08 16:07:00,2.08974,2.09015,2.08974,2.09015,37000000.0
2008-07-08 16:08:00,2.09046,2.09046,2.09032,2.09033,37000000.0
2008-07-08 16:09:00,2.08968,2.0898,2.08961,2.0898,44000000.0
2008-07-08 16:10:00,2.0899,2.09015,2.08982,2.09015,41000000.0
2008-07-08 16:11:00,2.09014,2.0906,2.09014,2.09024,27000000.0
2008-07-08 16:12:00,2.09041,2.0905,2.08997,2.0905,22000000.0
2008-07-08 16:13:00,2.091,2.09142,2.091,2.09127,38000000.0
2008-07-08 16:14:00,2.09154,2.09154,2.09082,2.0911,41000000.0
2008-07-08 16:15:00,2.0912,2.0912,2.09101,2.09116,42000000.0
2008-07-08 16:16:00,2.09078,2.0908,2.09047,2.09057,45000000.0
2008-07-08 16:17:00,2.09059,2.09059,2.09037,2.09045,22000000.0
2008-07-08 16:18:00,2.0907,2.09078,2.09062,2.09066,49000000.0
2008-07-08 16:19:00,2.09086,2.09097,2.09073,2.09083,27000000.0
2008-07-08 16:20:00,2.09089,2.09096,2.09087,2.09093,52000000.0
2008-07-08 16:21:00,2.09108,2.09108,2.09049,2.09049,37000000.0
2008-07-08 16:22:00,2.09006,2.09006,2.08925,2.08925,50000000.0
2008-07-08 16:23:00,2.08897,2.08924,2.08889,2.08924,48000000.0
2008-07-08 16:24:00,2.08931,2.08945,2.0891,2.0891,44000000.0
2008-07-08 16:25:00,2.08929,2.08966,2.08929,2.08966,28000000.0
2008-07-08 16:26:00,2.08989,2.09034,2.08989,2.09029,41000000.0
2008-07-08 16:27:00,2.0903,2.09049,2.09011,2.09049,46000000.0
2008-07-08 16:28:00,2.09026,2.09035,2.09007,2.09027,34000000.0
2008-07-08 16:29:00,2.09017,2.09017,2.08981,2.09006,24000000.0
2008-07-08 16:30:00,2.09005,2.09005,2.08971,2.08971,43000000.0
2008-07-08 16:31:00,2.08909,2.08909,2.0885,2.08854,36000000.0
2008-07-08 16:32:00,2.08867,2.08879,2.08852,2.08862,34000000.0
2008-07-08 16:33:00,2.08845,2.08896,2.08845,2.08888,41000000.0
2008-07-08 16:34:00,2.08912,2.0893,2.08908,2.08915,29000000.0
2008-07-08 16:35:00,2.08943,2.08964,2.08942,2.08963,53000000.0
2008-07-08 16:36:00,2.0895,2.08957,2.08916,2.08916,43000000.0
2008-07-08 16:37:00,2.08922,2.08938,2.08894,2.08894,56000000.0
2008-07-08 16:38:00,2.08914,2.08914,2.08882,2.08893,34000000.0
2008-07-08 16:39:00,2.08888,2.08926,2.08888,2.08926,43000000.0
2008-07-08 16:40:00,2.08933,2.08948,2.08905,2.08905,63000000.0
2008-07-08 16:41:00,2.08895,2.08961,2.08889,2.08946,44000000.0
2008-07-08 16:42:00,2.08945,2.08966,2.08927,2.08966,57000000.0
2008-07-08 16:43:00,2.08974,2.08978,2.08936,2.08956,20000000.0
2008-07-08 16:44:00,2.08971,2.09008,2.08967,2.08979,34000000.0
2008-07-08 16:45:00,2.08989,2.09022,2.08963,2.0898,41000000.0
2008-07-08 16:46:00,2.08969,2.08969,2.08952,2.0896,59000000.0
2008-07-08 16:47:00,2.08959,2.08969,2.08941,2.08944,55000000.0
2008-07-08 16:48:00,2.08966,2.08966,2.08939,2.08941,46000000.0
2008-07-08 16:49:00,2.0893,2.08943,2.08922,2.08926,35000000.0
2008-07-08 16:50:00,2.08931,2.08934,2.08905,2.08934,45000000.0
2008-07-08 16:51:00,2.08957,2.08963,2.08924,2.08924,30000000.0
2008-07-08 16:52:00,2.08939,2.08967,2.08939,2.08954,30000000.0
2008-07-08 16:53:00,2.08945,2.08946,2.0893,2.0893,19000000.0
2008-07-08 16:54:00,2.08947,2.08961,2.08932,2.08932,18000000.0
2008-07-08 16:55:00,2.08919,2.08934,2.08916,2.08934,40000000.0
2008-07-08 16:56:00,2.08919,2.08934,2.08909,2.08909,37000000.0
2008-07-08 16:57:00,2.08892,2.08922,2.08874,2.08893,17000000.0
2008-07-08 16:58:00,2.08899,2.0893,2.08899,2.0893,45000000.0
2008-07-08 16:59:00,2.08873,2.08873,2.08824,2.08845,39000000.0
2008-07-08 17:00:00,2.08842,2.08843,2.08802,2.08843,47000000.0
2008-07-08 17:01:00,2.08852,2.08852,2.08827,2.08827,26000000.0
2008-07-08 17:02:00,2.08834,2.08863,2.08832,2.0884,33000000.0
2008-07-08 17:03:00,2.0884,2.08849,2.08812,2.0884,33000000.0
2008-07-08 17:04:00,2.08849,2.08898,2.08849,2.08889,37000000.0
2008-07-08 17:05:00,2.08879,2.08879,2.08865,2.08865,35000000.0
2008-07-08 17:06:00,2.08848,2.08848,2.08775,2.08785,46000000.0
2008-07-08 17:07:00,2.08773,2.08773,2.08744,2.08744,33000000.0
2008-07-08 17:08:00,2.08778,2.08791,2.08773,2.08778,45000000.0
2008-07-08 17:09:00,2.08768,2.08768,2.08714,2.08714,47000000.0
2008-07-08 17:10:00,2.08708,2.08741,2.08708,2.08723,36000000.0
2008-07-08 17:11:00,2.0876,2.08792,2.0876,2.08781,44000000.0
2008-07-08 17:12:00,2.08789,2.08789,2.08717,2.08717,23000000.0
2008-07-08 17:13:00,2.08747,2.08768,2.08717,2.08717,35000000.0
2008-07-08 17:14:00,2.08693,2.08693,2.0866,2.08682,27000000.0
2008-07-08 17:15:00,2.08694,2.08703,2.08687,2.08692,26000000.0
2008-07-08 17:16:00,2.08688,2.08691,2.08656,2.08682,27000000.0
2008-07-08 17:17:00,2.08645,2.08645,2.08619,2.08623,38000000.0
2008-07-08 17:18:00,2.08642,2.0865,2.08554,2.08554,29000000.0
2008-07-08 17:19:00,2.08513,2.08572,2.08513,2.08567,19000000.0
2008-07-08 17:20:00,2.08602,2.08602,2.08532,2.08541,29000000.0
2008-07-08 17:21:00,2.08569,2.08582,2.08563,2.08578,26000000.0
2008-07-08 17:22:00,2.08593,2.08595,2.08579,2.08586,30000000.0
2008-07-08 17:23:00,2.08581,2.08581,2.08531,2.08531,32000000.0
2008-07-08 17:24:00,2.08538,2.08587,2.08538,2.08587,23000000.0
2008-07-08 17:25:00,2.0857,2.0857,2.08544,2.08566,20000000.0
2008-07-08 17:26:00,2.08565,2.08565,2.08544,2.08548,18000000.0
2008-07-08 17:27:00,2.08548,2.08548,2.08533,2.08546,44000000.0
2008-07-08 17:28:00,2.08553,2.08556,2.08531,2.08549,39000000.0
2008-07-08 17:29:00,2.08547,2.08556,2.08522,2.08522,36000000.0
2008-07-08 17:30:00,2.08535,2.08548,2.08518,2.08535,61000000.0
2008-07-08 17:31:00,2.08542,2.08551,2.08523,2.08524,62000000.0
2008-07-08 17:32:00,2.08497,2.08497,2.08457,2.08481,54000000.0
2008-07-08 17:33:00,2.08512,2.08534,2.08512,2.08527,64000000.0
2008-07-08 17:34:00,2.08496,2.08501,2.08466,2.08501,60000000.0
2008-07-08 17:35:00,2.08539,2.08563,2.08529,2.08563,43000000.0
2008-07-08 17:36:00,2.0856,2.0856,2.0853,2.08531,58000000.0
2008-07-08 17:37:00,2.08531,2.08541,2.08508,2.08508,47000000.0
2008-07-08 17:38:00,2.08435,2.08448,2.08386,2.08386,44000000.0
2008-07-08 17:39:00,2.08409,2.08469,2.08409,2.08453,41000000.0
2008-07-08 17:40:00,2.08468,2.08503,2.08468,2.08493,59000000.0
2008-07-08 17:41:00,2.08509,2.08525,2.08509,2.08525,50000000.0
2008-07-08 17:42:00,2.08534,2.08534,2.08516,2.08522,37000000.0
2008-07-08 17:43:00,2.08471,2.08471,2.0843,2.0844,33000000.0
2008-07-08 17:44:00,2.08415,2.08422,2.08393,2.08413,46000000.0
2008-07-08 17:45:00,2.08418,2.08432,2.08418,2.08431,49000000.0
2008-07-08 17:46:00,2.08421,2.08421,2.08322,2.08392,56000000.0
2008-07-08 17:47:00,2.08387,2.08387,2.08348,2.08348,65000000.0
2008-07-08 17:48:00,2.0838,2.0838,2.08354,2.08359,61000000.0
2008-07-08 17:49:00,2.08347,2.08376,2.08345,2.08357,72000000.0
2008-07-08 17:50:00,2.08351,2.0836,2.08335,2.08337,53000000.0
2008-07-08 17:51:00,2.08286,2.08286,2.08246,2.08246,54000000.0
2008-07-08 17:52:00,2.08259,2.08281,2.08254,2.08281,51000000.0
2008-07-08 17:53:00,2.08293,2.08309,2.08293,2.08308,42000000.0
2008-07-08 17:54:00,2.08302,2.08305,2.08293,2.08293,32000000.0
2008-07-08 17:55:00,2.08294,2.08324,2.08294,2.08311,32000000.0
2008-07-08 17:56:00,2.08307,2.08318,2.08306,2.08307,47000000.0
2008-07-08 17:57:00,2.08322,2.08322,2.08283,2.08303,34000000.0
2008-07-08 17:58:00,2.08321,2.08321,2.08288,2.083,44000000.0
2008-07-08 17:59:00,2.08252,2.08276,2.08252,2.08276,39000000.0
2008-07-08 18:00:00,2.08261,2.08261,2.08199,2.08208,32000000.0
2008-07-08 18:01:00,2.08184,2.08204,2.08176,2.08176,52000000.0
2008-07-08 18:02:00,2.0816,2.08175,2.08152,2.0816,30000000.0
2008-07-08 18:03:00,2.08154,2.08189,2.08154,2.08189,38000000.0
2008-07-08 18:04:00,2.08188,2.08196,2.08177,2.08196,38000000.0
2008-07-08 18:05:00,2.08199,2.08207,2.08197,2.082,36000000.0
2008-07-08 18:06:00,2.08184,2.08203,2.08138,2.08203,32000000.0
2008-07-08 18:07:00,2.08227,2.08254,2.08227,2.08231,38000000.0
2008-07-08 18:08:00,2.08222,2.08231,2.08201,2.08228,56000000.0
2008-07-08 18:09:00,2.08288,2.08288,2.0826,2.0826,34000000.0
2008-07-08 18:10:00,2.08266,2.08282,2.08264,2.08282,26000000.0
2008-07-08 18:11:00,2.08297,2.08297,2.08248,2.08281,34000000.0
2008-07-08 18:12:00,2.0828,2.0828,2.08252,2.08258,24000000.0
2008-07-08 18:13:00,2.0825,2.08253,2.0824,2.0824,30000000.0
2008-07-08 18:14:00,2.08207,2.08216,2.08207,2.08216,22000000.0
2008-07-08 18:15:00,2.08203,2.08203,2.08179,2.08181,21000000.0
2008-07-08 18:16:00,2.08149,2.08156,2.08122,2.08132,66000000.0
2008-07-08 18:17:00,2.08144,2.08168,2.08143,2.08168,60000000.0
2008-07-08 18:18:00,2.08179,2.08185,2.08175,2.08175,33000000.0
2008-07-08 18:19:00,2.082,2.0821,2.08191,2.0821,46000000.0
2008-07-08 18:20:00,2.08207,2.08207,2.08158,2.0818,61000000.0
2008-07-08 18:21:00,2.08173,2.08186,2.0817,2.08186,37000000.0
2008-07-08 18:22:00,2.08204,2.08231,2.08204,2.08231,49000000.0
2008-07-08 18:23:00,2.08269,2.08301,2.08262,2.08301,34000000.0
2008-07-08 18:24:00,2.08299,2.08311,2.08286,2.08311,47000000.0
2008-07-08 18:25:00,2.08321,2.08321,2.08272,2.08272,31000000.0
2008-07-08 18:26:00,2.08256,2.08256,2.08249,2.08256,43000000.0
2008-07-08 18:27:00,2.08257,2.08257,2.08207,2.08219,35000000.0
2008-07-08 18:28:00,2.08218,2.08218,2.08197,2.08197,18000000.0
2008-07-08 18:29:00,2.08191,2.08191,2.08152,2.08168,24000000.0
2008-07-08 18:30:00,2.08169,2.0818,2.08165,2.08178,32000000.0
2008-07-08 18:31:00,2.08237,2.08265,2.08236,2.08255,46000000.0
2008-07-08 18:32:00,2.08233,2.08233,2.08167,2.08196,55000000.0
2008-07-08 18:33:00,2.082,2.082,2.08165,2.08165,29000000.0
2008-07-08 18:34:00,2.08132,2.08134,2.08114,2.08131,32000000.0
2008-07-08 18:35:00,2.08135,2.08205,2.08133,2.08203,47000000.0
2008-07-08 18:36:00,2.08195,2.08195,2.08143,2.08143,65000000.0
2008-07-08 18:37:00,2.08128,2.08128,2.0807,2.08128,63000000.0
2008-07-08 18:38:00,2.08166,2.08234,2.08166,2.08234,61000000.0
2008-07-08 18:39:00,2.08215,2.08228,2.08208,2.08218,37000000.0
2008-07-08 18:40:00,2.08228,2.08231,2.08205,2.08231,52000000.0
2008-07-08 18:41:00,2.08223,2.08229,2.08205,2.0822,68000000.0
2008-07-08 18:42:00,2.08231,2.08257,2.08229,2.08257,40000000.0
2008-07-08 18:43:00,2.08259,2.08263,2.08255,2.08255,39000000.0
2008-07-08 18:44:00,2.08312,2.08312,2.08273,2.08282,33000000.0
2008-07-08 18:45:00,2.08262,2.0831,2.08262,2.08305,57000000.0
2008-07-08 18:46:00,2.08313,2.08326,2.08298,2.08318,61000000.0
2008-07-08 18:47:00,2.0831,2.08315,2.08305,2.08309,41000000.0
2008-07-08 18:48:00,2.08307,2.08317,2.08305,2.08317,26000000.0
2008-07-08 18:49:00,2.08345,2.08356,2.08337,2.08356,31000000.0
2008-07-08 18:50:00,2.08351,2.08351,2.08334,2.08341,37000000.0
2008-07-08 18:51:00,2.08331,2.08331,2.08292,2.08292,17000000.0
2008-07-08 18:52:00,2.08277,2.08304,2.08251,2.08254,33000000.0
2008-07-08 18:53:00,2.08259,2.08259,2.08209,2.08209,31000000.0
2008-07-08 18:54:00,2.08218,2.08266,2.08218,2.08266,11000000.0
2008-07-08 18:55:00,2.08273,2.08298,2.08273,2.08295,22000000.0
2008-07-08 18:56:00,2.08306,2.08323,2.08306,2.0832,16000000.0
2008-07-08 18:57:00,2.08323,2.08323,2.08286,2.08286,15000000.0
2008-07-08 18:58:00,2.08281,2.08287,2.08281,2.08287,19000000.0
2008-07-08 18:59:00,2.08278,2.08278,2.08256,2.08278,26000000.0
2008-07-08 19:00:00,2.08294,2.08309,2.08279,2.08309,12000000.0
2008-07-08 19:01:00,2.08302,2.08315,2.08299,2.08301,18000000.0
2008-07-08 19:02:00,2.08316,2.08321,2.08304,2.08312,23000000.0
2008-07-08 19:03:00,2.08291,2.08291,2.08246,2.08246,21000000.0
2008-07-08 19:04:00,2.08229,2.08254,2.08228,2.08251,55000000.0
2008-07-08 19:05:00,2.0825,2.0825,2.08201,2.08201,42000000.0
2008-07-08 19:06:00,2.08179,2.08213,2.08176,2.08213,63000000.0
2008-07-08 19:07:00,2.08301,2.08312,2.08292,2.08297,39000000.0
2008-07-08 19:08:00,2.08283,2.08295,2.0828,2.08288,32000000.0
2008-07-08 19:09:00,2.08271,2.08305,2.08267,2.08305,56000000.0
2008-07-08 19:10:00,2.08302,2.08321,2.083,2.08321,27000000.0
2008-07-08 19:11:00,2.08335,2.08345,2.08322,2.08343,36000000.0
2008-07-08 19:12:00,2.08344,2.08357,2.08344,2.08351,25000000.0
2008-07-08 19:13:00,2.08357,2.08413,2.08357,2.08413,23000000.0
2008-07-08 19:14:00,2.08398,2.08398,2.08353,2.08389,37000000.0
2008-07-08 19:15:00,2.084,2.08412,2.084,2.08411,17000000.0
2008-07-08 19:16:00,2.08399,2.08399,2.08388,2.08388,23000000.0
2008-07-08 19:17:00,2.08418,2.08423,2.08417,2.08423,17000000.0
2008-07-08 19:18:00,2.08416,2.08416,2.08353,2.08353,30000000.0
2008-07-08 19:19:00,2.08364,2.08386,2.08364,2.08367,36000000.0
2008-07-08 19:20:00,2.08362,2.08369,2.08361,2.08369,23000000.0
2008-07-08 19:21:00,2.0837,2.08382,2.08367,2.08382,21000000.0
2008-07-08 19:22:00,2.08395,2.08447,2.08395,2.08447,25000000.0
2008-07-08 19:23:00,2.08485,2.08485,2.08464,2.08476,12000000.0
2008-07-08 19:24:00,2.08451,2.08475,2.08436,2.08468,39000000.0
2008-07-08 19:25:00,2.08401,2.08403,2.08384,2.08387,49000000.0
2008-07-08 19:26:00,2.08375,2.08375,2.08332,2.08332,48000000.0
2008-07-08 19:27:00,2.08357,2.08365,2.0835,2.08361,51000000.0
2008-07-08 19:28:00,2.08367,2.08367,2.08357,2.08361,40000000.0
2008-07-08 19:29:00,2.0836,2.08369,2.08344,2.08357,28000000.0
2008-07-08 19:30:00,2.08364,2.08364,2.08326,2.08333,32000000.0
2008-07-08 19:31:00,2.08338,2.0837,2.08338,2.0835,28000000.0
2008-07-08 19:32:00,2.08338,2.08355,2.08334,2.08339,31000000.0
2008-07-08 19:33:00,2.08342,2.08346,2.08338,2.08344,14000000.0
2008-07-08 19:34:00,2.08362,2.08395,2.08352,2.08395,49000000.0
2008-07-08 19:35:00,2.08388,2.0841,2.08388,2.08395,28000000.0
2008-07-08 19:36:00,2.08384,2.08399,2.08384,2.08399,16000000.0
2008-07-08 19:37:00,2.08388,2.08428,2.08388,2.08428,26000000.0
2008-07-08 19:38:00,2.08431,2.08433,2.08403,2.08416,18000000.0
2008-07-08 19:39:00,2.08432,2.08432,2.08406,2.08412,13000000.0
2008-07-08 19:40:00,2.08403,2.08416,2.08394,2.08394,16000000.0
2008-07-08 19:41:00,2.08399,2.08406,2.08392,2.08399,17000000.0
2008-07-08 19:42:00,2.08382,2.08417,2.08382,2.08417,19000000.0
2008-07-08 19:43:00,2.08424,2.0844,2.08406,2.08407,21000000.0
2008-07-08 19:44:00,2.08379,2.08394,2.08379,2.08387,21000000.0
2008-07-08 19:45:00,2.08388,2.08402,2.08372,2.08387,33000000.0
2008-07-08 19:46:00,2.08373,2.08383,2.08341,2.08379,18000000.0
2008-07-08 19:47:00,2.08375,2.0838,2.0836,2.0838,22000000.0
2008-07-08 19:48:00,2.08369,2.08409,2.08369,2.08409,18000000.0
2008-07-08 19:49:00,2.08412,2.08412,2.08373,2.08375,27000000.0
2008-07-08 19:50:00,2.0836,2.08363,2.08346,2.08348,23000000.0
2008-07-08 19:51:00,2.08349,2.08349,2.08338,2.08339,25000000.0
2008-07-08 19:52:00,2.08346,2.08355,2.08345,2.08353,15000000.0
2008-07-08 19:53:00,2.08373,2.08392,2.08373,2.0838,21000000.0
2008-07-08 19:54:00,2.08368,2.08397,2.08364,2.08397,9000000.0
2008-07-08 19:55:00,2.08382,2.08382,2.08344,2.08376,30000000.0
2008-07-08 19:56:00,2.08396,2.08423,2.08396,2.08416,20000000.0
2008-07-08 19:57:00,2.08375,2.08406,2.08356,2.0838,12000000.0
2008-07-08 19:58:00,2.08431,2.08474,2.08431,2.08474,13000000.0
2008-07-08 19:59:00,2.0848,2.0848,2.08439,2.08439,31000000.0
2008-07-08 20:00:00,2.08437,2.08439,2.08428,2.08435,23000000.0
2008-07-08 20:01:00,2.08433,2.08437,2.08426,2.08432,13000000.0
2008-07-08 20:02:00,2.0844,2.0844,2.08418,2.0843,20000000.0
2008-07-08 20:03:00,2.08423,2.08423,2.084,2.084,18000000.0
2008-07-08 20:04:00,2.08377,2.08386,2.0836,2.08362,27000000.0
2008-07-08 20:05:00,2.08339,2.08367,2.08339,2.08347,23000000.0
2008-07-08 20:06:00,2.08354,2.08358,2.08346,2.08358,13000000.0
2008-07-08 20:07:00,2.08342,2.08342,2.08291,2.08291,29000000.0
2008-07-08 20:08:00,2.08278,2.08304,2.08256,2.08256,15000000.0
2008-07-08 20:09:00,2.08265,2.08268,2.08256,2.08256,17000000.0
2008-07-08 20:10:00,2.08274,2.08318,2.08274,2.08287,20000000.0
2008-07-08 20:11:00,2.08286,2.08298,2.08275,2.08292,10000000.0
2008-07-08 20:12:00,2.08295,2.08317,2.08295,2.08316,15000000.0
2008-07-08 20:13:00,2.0832,2.0832,2.08293,2.08308,17000000.0
2008-07-08 20:14:00,2.08312,2.08312,2.0826,2.0827,15000000.0
2008-07-08 20:15:00,2.08284,2.08299,2.08279,2.08299,10000000.0
2008-07-08 20:16:00,2.08294,2.08337,2.08294,2.08327,22000000.0
2008-07-08 20:17:00,2.08331,2.08331,2.08288,2.08302,17000000.0
2008-07-08 20:18:00,2.08322,2.08337,2.08315,2.0832,24000000.0
2008-07-08 20:19:00,2.08318,2.08318,2.08289,2.08289,9000000.0
2008-07-08 20:20:00,2.08282,2.08292,2.08271,2.08283,14000000.0
2008-07-08 20:21:00,2.083,2.08303,2.08269,2.08269,7000000.0
2008-07-08 20:22:00,2.08274,2.0828,2.08272,2.08273,12000000.0
2008-07-08 20:23:00,2.08278,2.08281,2.08275,2.08276,8000000.0
2008-07-08 20:24:00,2.08272,2.08304,2.08272,2.08299,15000000.0
2008-07-08 20:25:00,2.08317,2.08323,2.08295,2.08297,16000000.0
2008-07-08 20:26:00,2.08287,2.08303,2.08287,2.08288,22000000.0
2008-07-08 20:27:00,2.08295,2.08309,2.08294,2.08297,11000000.0
2008-07-08 20:28:00,2.08292,2.08313,2.08292,2.08313,7000000.0
2008-07-08 20:29:00,2.08299,2.08307,2.0829,2.08291,20000000.0
2008-07-08 20:30:00,2.08294,2.08298,2.08279,2.08291,27000000.0
2008-07-08 20:31:00,2.0829,2.08306,2.08289,2.08306,17000000.0
2008-07-08 20:32:00,2.08336,2.08341,2.0833,2.08341,20000000.0
2008-07-08 20:33:00,2.08355,2.08355,2.08326,2.08339,14000000.0
2008-07-08 20:34:00,2.08343,2.08351,2.08339,2.08349,28000000.0
2008-07-08 20:35:00,2.08349,2.08358,2.08338,2.08338,23000000.0
2008-07-08 20:36:00,2.08324,2.08328,2.08313,2.08328,11000000.0
2008-07-08 20:37:00,2.08345,2.08367,2.08345,2.08367,7000000.0
2008-07-08 20:38:00,2.08376,2.08376,2.08356,2.08361,10000000.0
2008-07-08 20:39:00,2.08339,2.08343,2.08334,2.08338,9000000.0
2008-07-08 20:40:00,2.08336,2.08336,2.08321,2.08321,7000000.0
2008-07-08 20:41:00,2.08318,2.08318,2.08296,2.08296,8000000.0
2008-07-08 20:42:00,2.08294,2.08321,2.08294,2.08301,15000000.0
2008-07-08 20:43:00,2.08316,2.08316,2.08307,2.08307,12000000.0
2008-07-08 20:44:00,2.08311,2.08311,2.083,2.08305,7000000.0
2008-07-08 20:45:00,2.083,2.08301,2.08286,2.08294,12000000.0
2008-07-08 20:46:00,2.08282,2.08291,2.08274,2.08274,9000000.0
2008-07-08 20:47:00,2.08261,2.08263,2.08254,2.08256,11000000.0
2008-07-08 20:48:00,2.08245,2.08251,2.08242,2.08246,11000000.0
2008-07-08 20:49:00,2.08256,2.08277,2.08256,2.08277,18000000.0
2008-07-08 20:50:00,2.0828,2.08285,2.08268,2.08277,7000000.0
2008-07-08 20:51:00,2.08309,2.08319,2.08309,2.08319,18000000.0
2008-07-08 20:52:00,2.08316,2.0832,2.08308,2.08315,15000000.0
2008-07-08 20:53:00,2.08277,2.08277,2.08253,2.0826,8000000.0
2008-07-08 20:54:00,2.08243,2.08266,2.08243,2.08266,10000000.0
2008-07-08 20:55:00,2.08258,2.08258,2.08211,2.08226,8000000.0
2008-07-08 20:56:00,2.08223,2.08225,2.08212,2.08214,8000000.0
2008-07-08 20:57:00,2.08197,2.08251,2.08197,2.08251,18000000.0
2008-07-08 20:58:00,2.08248,2.08248,2.08233,2.08233,14000000.0
2008-07-08 20:59:00,2.08186,2.08186,2.08109,2.08109,8000000.0
2008-07-08 21:00:00,2.08132,2.08153,2.08132,2.08152,11000000.0
2008-07-08 21:01:00,2.08141,2.08157,2.08134,2.08152,16000000.0
2008-07-08 21:02:00,2.08147,2.08148,2.08127,2.08133,18000000.0
2008-07-08 21:03:00,2.08136,2.08141,2.08125,2.08126,13000000.0
2008-07-08 21:04:00,2.0812,2.08123,2.08111,2.0812,8000000.0
2008-07-08 21:05:00,2.08142,2.08144,2.08129,2.08139,11000000.0
2008-07-08 21:06:00,2.08144,2.08144,2.08123,2.08131,8000000.0
2008-07-08 21:07:00,2.08108,2.08118,2.08108,2.08118,7000000.0
2008-07-08 21:08:00,2.08132,2.08132,2.08118,2.0812,11000000.0
2008-07-08 21:09:00,2.08119,2.08121,2.08115,2.08121,9000000.0
2008-07-08 21:10:00,2.08125,2.08125,2.08104,2.08109,9000000.0
2008-07-08 21:11:00,2.08112,2.08113,2.08104,2.08104,8000000.0
2008-07-08 21:12:00,2.08102,2.08109,2.07915,2.08083,8000000.0
2008-07-08 21:13:00,2.08069,2.08079,2.08062,2.08079,8000000.0
2008-07-08 21:14:00,2.0808,2.08097,2.0808,2.08094,8000000.0
2008-07-08 21:15:00,2.08089,2.08102,2.08089,2.08099,11000000.0
2008-07-08 21:16:00,2.08113,2.08119,2.08105,2.08119,9000000.0
2008-07-08 21:17:00,2.08119,2.08121,2.08101,2.08121,7000000.0
2008-07-08 21:18:00,2.08093,2.08116,2.08088,2.0809,7000000.0
2008-07-08 21:19:00,2.08054,2.08079,2.08054,2.08079,7000000.0
2008-07-08 21:20:00,2.08095,2.0812,2.08095,2.0812,12000000.0
2008-07-08 21:21:00,2.08104,2.08105,2.0808,2.08105,8000000.0
2008-07-08 21:22:00,2.08123,2.0813,2.08121,2.08124,7000000.0
2008-07-08 21:23:00,2.08105,2.08126,2.08102,2.08126,10000000.0
2008-07-08 21:24:00,2.08113,2.08113,2.08105,2.08106,8000000.0
2008-07-08 21:25:00,2.0811,2.08119,2.08109,2.08119,9000000.0
2008-07-08 21:26:00,2.08115,2.08122,2.08075,2.08122,17000000.0
2008-07-08 21:27:00,2.08119,2.08119,2.0807,2.0807,31000000.0
2008-07-08 21:28:00,2.08084,2.08086,2.08065,2.08066,20000000.0
2008-07-08 21:29:00,2.08059,2.08063,2.08056,2.0806,11000000.0
2008-07-08 21:30:00,2.08052,2.08103,2.08052,2.08103,9000000.0
2008-07-08 21:31:00,2.0811,2.08118,2.0811,2.08114,7000000.0
2008-07-08 21:32:00,2.0812,2.0812,2.08108,2.08117,8000000.0
2008-07-08 21:33:00,2.08049,2.08114,2.08032,2.08114,7000000.0
2008-07-08 21:34:00,2.08093,2.08096,2.08058,2.08058,10000000.0
2008-07-08 21:35:00,2.08063,2.08087,2.08063,2.08087,11000000.0
2008-07-08 21:36:00,2.08096,2.08096,2.08081,2.08088,11000000.0
2008-07-08 21:37:00,2.08091,2.08104,2.08089,2.08103,11000000.0
2008-07-08 21:38:00,2.08109,2.08109,2.08066,2.08074,26000000.0
2008-07-08 21:39:00,2.08063,2.08076,2.08059,2.08068,18000000.0
2008-07-08 21:40:00,2.08053,2.08053,2.08018,2.08018,12000000.0
2008-07-08 21:41:00,2.08035,2.08035,2.0802,2.08021,13000000.0
2008-07-08 21:42:00,2.08011,2.08011,2.07992,2.08004,7000000.0
2008-07-08 21:43:00,2.07941,2.07979,2.07937,2.07945,11000000.0
2008-07-08 21:44:00,2.08013,2.08013,2.07989,2.07991,18000000.0
2008-07-08 21:45:00,2.07935,2.07962,2.07919,2.07962,10000000.0
2008-07-08 21:46:00,2.07974,2.07998,2.07974,2.07998,15000000.0
2008-07-08 21:47:00,2.08006,2.08016,2.08004,2.0801,10000000.0
2008-07-08 21:48:00,2.08036,2.08045,2.08033,2.08033,7000000.0
2008-07-08 21:49:00,2.08073,2.08096,2.08073,2.08096,8000000.0
2008-07-08 21:50:00,2.08096,2.08096,2.08087,2.08087,10000000.0
2008-07-08 21:51:00,2.08092,2.08102,2.08086,2.08088,8000000.0
2008-07-08 21:52:00,2.08037,2.08066,2.08037,2.08061,10000000.0
2008-07-08 21:53:00,2.0805,2.08061,2.08043,2.08043,8000000.0
2008-07-08 21:54:00,2.08063,2.08075,2.08047,2.08047,9000000.0
2008-07-08 21:55:00,2.08047,2.08058,2.08047,2.08058,11000000.0
2008-07-08 21:56:00,2.0806,2.08065,2.08049,2.08057,22000000.0
2008-07-08 21:57:00,2.08041,2.08054,2.08038,2.08053,13000000.0
2008-07-08 21:58:00,2.08052,2.08057,2.08041,2.08041,16000000.0
2008-07-08 21:59:00,2.08047,2.08047,2.07997,2.07997,25000000.0
2008-07-08 22:00:00,2.0801,2.08012,2.07981,2.07981,12000000.0
2008-07-08 22:01:00,2.07984,2.08002,2.07978,2.08002,19000000.0
2008-07-08 22:02:00,2.07994,2.07994,2.07905,2.07905,11000000.0
2008-07-08 22:03:00,2.07895,2.07898,2.07888,2.0789,33000000.0
2008-07-08 22:04:00,2.07908,2.0791,2.07884,2.07884,11000000.0
2008-07-08 22:05:00,2.07863,2.07865,2.07851,2.07865,16000000.0
2008-07-08 22:06:00,2.07874,2.07892,2.07874,2.07877,8000000.0
2008-07-08 22:07:00,2.07876,2.07881,2.07866,2.07881,15000000.0
2008-07-08 22:08:00,2.07881,2.07881,2.07861,2.07881,30000000.0
2008-07-08 22:09:00,2.07896,2.07915,2.07896,2.07915,13000000.0
2008-07-08 22:10:00,2.07957,2.07961,2.07939,2.07939,8000000.0
2008-07-08 22:11:00,2.07924,2.07927,2.07922,2.07923,11000000.0
2008-07-08 22:12:00,2.07909,2.07909,2.07867,2.0789,15000000.0
2008-07-08 22:13:00,2.07872,2.07872,2.07827,2.07827,10000000.0
2008-07-08 22:14:00,2.07786,2.07789,2.07773,2.07789,13000000.0
2008-07-08 22:15:00,2.07808,2.0784,2.07808,2.07825,9000000.0
2008-07-08 22:16:00,2.07846,2.07846,2.07834,2.07834,5000000.0
2008-07-08 22:17:00,2.07782,2.07782,2.07672,2.07672,16000000.0
2008-07-08 22:18:00,2.0766,2.07686,2.0766,2.07686,9000000.0
2008-07-08 22:19:00,2.0771,2.07725,2.07698,2.07715,9000000.0
2008-07-08 22:20:00,2.07716,2.07758,2.07686,2.07758,7000000.0
2008-07-08 22:21:00,2.07777,2.07777,2.07751,2.07751,11000000.0
2008-07-08 22:22:00,2.07751,2.07754,2.07743,2.07747,11000000.0
2008-07-08 22:23:00,2.07731,2.07731,2.07716,2.07717,15000000.0
2008-07-08 22:24:00,2.07719,2.07737,2.07713,2.07713,10000000.0
2008-07-08 22:25:00,2.0772,2.0772,2.07714,2.07714,8000000.0
2008-07-08 22:26:00,2.07727,2.07761,2.07727,2.07755,8000000.0
2008-07-08 22:27:00,2.07749,2.07769,2.07749,2.07769,10000000.0
2008-07-08 22:28:00,2.07788,2.0782,2.07788,2.07801,10000000.0
2008-07-08 22:29:00,2.07809,2.07809,2.0779,2.07799,7000000.0
2008-07-08 22:30:00,2.07814,2.07814,2.07778,2.07778,11000000.0
2008-07-08 22:31:00,2.07753,2.0778,2.07753,2.0778,22000000.0
2008-07-08 22:32:00,2.07779,2.07794,2.07774,2.07786,7000000.0
2008-07-08 22:33:00,2.07771,2.07782,2.07759,2.07771,38000000.0
2008-07-08 22:34:00,2.07738,2.07747,2.07711,2.07743,47000000.0
2008-07-08 22:35:00,2.07722,2.07752,2.07722,2.07749,27000000.0
2008-07-08 22:36:00,2.07774,2.07774,2.0773,2.07742,26000000.0
2008-07-08 22:37:00,2.07741,2.07766,2.07689,2.07705,28000000.0
2008-07-08 22:38:00,2.07764,2.07773,2.07764,2.07773,15000000.0
2008-07-08 22:39:00,2.07777,2.07777,2.0776,2.0776,11000000.0
2008-07-08 22:40:00,2.07758,2.07759,2.07747,2.07747,9000000.0
2008-07-08 22:41:00,2.07742,2.07748,2.07739,2.07739,16000000.0
2008-07-08 22:42:00,2.07744,2.07756,2.07741,2.07742,9000000.0
2008-07-08 22:43:00,2.07756,2.07772,2.07756,2.07772,11000000.0
2008-07-08 22:44:00,2.07777,2.07783,2.07766,2.07766,8000000.0
2008-07-08 22:45:00,2.07813,2.07821,2.07777,2.07777,12000000.0
2008-07-08 22:46:00,2.07764,2.07797,2.07746,2.07746,9000000.0
2008-07-08 22:47:00,2.07737,2.07743,2.07737,2.07743,16000000.0
2008-07-08 22:48:00,2.07746,2.07778,2.07746,2.07777,11000000.0
2008-07-08 22:49:00,2.07789,2.07804,2.07789,2.07789,12000000.0
2008-07-08 22:50:00,2.07784,2.07785,2.07778,2.07778,16000000.0
2008-07-08 22:51:00,2.07766,2.07803,2.07759,2.07796,10000000.0
2008-07-08 22:52:00,2.07804,2.07804,2.0773,2.07736,10000000.0
2008-07-08 22:53:00,2.07798,2.07798,2.07751,2.07751,8000000.0
2008-07-08 22:54:00,2.07787,2.0779,2.07783,2.0779,13000000.0
2008-07-08 22:55:00,2.07792,2.07802,2.07743,2.07743,9000000.0
2008-07-08 22:56:00,2.07793,2.07818,2.07793,2.07818,8000000.0
2008-07-08 22:57:00,2.07815,2.07853,2.07815,2.07853,7000000.0
2008-07-08 22:58:00,2.07838,2.07852,2.07834,2.07834,7000000.0
2008-07-08 22:59:00,2.07795,2.07795,2.07776,2.07778,9000000.0
2008-07-08 23:00:00,2.07779,2.07789,2.07739,2.07739,12000000.0
2008-07-08 23:01:00,2.07744,2.07762,2.07735,2.07743,9000000.0
2008-07-08 23:02:00,2.07754,2.07783,2.07754,2.07779,8000000.0
2008-07-08 23:03:00,2.07775,2.07796,2.07775,2.07794,12000000.0
2008-07-08 23:04:00,2.07799,2.07804,2.07798,2.07802,11000000.0
2008-07-08 23:05:00,2.07806,2.0781,2.07803,2.07803,11000000.0
2008-07-08 23:06:00,2.07805,2.0781,2.07804,2.07808,8000000.0
2008-07-08 23:07:00,2.07844,2.07849,2.07834,2.07836,8000000.0
2008-07-08 23:08:00,2.07767,2.07825,2.07767,2.07792,15000000.0
2008-07-08 23:09:00,2.07832,2.07846,2.07832,2.07846,7000000.0
2008-07-08 23:10:00,2.0784,2.07869,2.0784,2.07867,8000000.0
2008-07-08 23:11:00,2.07856,2.07891,2.07856,2.07891,7000000.0
2008-07-08 23:12:00,2.079,2.07912,2.07888,2.07907,8000000.0
2008-07-08 23:13:00,2.07897,2.07909,2.0786,2.0786,7000000.0
2008-07-08 23:14:00,2.07859,2.079,2.07859,2.079,9000000.0
2008-07-08 23:15:00,2.07904,2.07918,2.07904,2.07907,8000000.0
2008-07-08 23:16:00,2.07909,2.07932,2.07909,2.07932,9000000.0
2008-07-08 23:17:00,2.07905,2.07927,2.07905,2.07927,11000000.0
2008-07-08 23:18:00,2.07946,2.07958,2.07939,2.07941,9000000.0
2008-07-08 23:19:00,2.07938,2.0794,2.07925,2.07929,11000000.0
2008-07-08 23:20:00,2.07924,2.07938,2.07924,2.07933,8000000.0
2008-07-08 23:21:00,2.07951,2.07963,2.07951,2.07963,7000000.0
2008-07-08 23:22:00,2.07953,2.07967,2.07936,2.07936,7000000.0
2008-07-08 23:23:00,2.07922,2.07922,2.0787,2.07873,7000000.0
2008-07-08 23:24:00,2.07849,2.07861,2.07831,2.07831,9000000.0
2008-07-08 23:25:00,2.07815,2.07832,2.07815,2.07832,10000000.0
2008-07-08 23:26:00,2.078,2.07849,2.07787,2.07787,10000000.0
2008-07-08 23:27:00,2.07828,2.07832,2.07814,2.07818,8000000.0
2008-07-08 23:28:00,2.07733,2.07777,2.07733,2.07749,8000000.0
2008-07-08 23:29:00,2.07833,2.07868,2.07833,2.07868,25000000.0
2008-07-08 23:30:00,2.07895,2.07946,2.07847,2.07916,16000000.0
2008-07-08 23:31:00,2.07935,2.07977,2.07935,2.07977,14000000.0
2008-07-08 23:32:00,2.07968,2.07987,2.07963,2.07963,9000000.0
2008-07-08 23:33:00,2.07966,2.07985,2.07966,2.07985,8000000.0
2008-07-08 23:34:00,2.07982,2.07982,2.07962,2.07962,9000000.0
2008-07-08 23:36:00,2.07963,2.07984,2.07948,2.07984,9000000.0
2008-07-08 23:37:00,2.07975,2.07993,2.07975,2.07978,8000000.0
2008-07-08 23:38:00,2.07941,2.07991,2.07941,2.07957,7000000.0
2008-07-08 23:39:00,2.07967,2.07999,2.07959,2.0797,11000000.0
2008-07-08 23:40:00,2.07978,2.08006,2.07969,2.07971,21000000.0
2008-07-08 23:41:00,2.08005,2.0802,2.08005,2.08007,8000000.0
2008-07-08 23:42:00,2.07947,2.08031,2.07947,2.08027,19000000.0
2008-07-08 23:43:00,2.08022,2.08057,2.08022,2.08057,8000000.0
2008-07-08 23:44:00,2.08079,2.08088,2.08062,2.08062,8000000.0
2008-07-08 23:45:00,2.08054,2.08059,2.08054,2.08059,7000000.0
2008-07-08 23:46:00,2.08064,2.08072,2.0805,2.0805,8000000.0
2008-07-08 23:47:00,2.08049,2.08074,2.08047,2.08047,11000000.0
2008-07-08 23:48:00,2.08047,2.08068,2.08047,2.08062,7000000.0
2008-07-08 23:49:00,2.08028,2.08037,2.08022,2.08022,9000000.0
2008-07-08 23:50:00,2.08051,2.08055,2.08037,2.08037,8000000.0
2008-07-08 23:51:00,2.08038,2.0804,2.08036,2.08036,10000000.0
2008-07-08 23:52:00,2.07972,2.08062,2.07972,2.08062,7000000.0
2008-07-08 23:53:00,2.08039,2.08074,2.08039,2.0805,6000000.0
2008-07-08 23:54:00,2.08012,2.08054,2.0801,2.08011,7000000.0
2008-07-08 23:55:00,2.08013,2.08025,2.08007,2.08025,9000000.0
2008-07-08 23:56:00,2.08047,2.08089,2.08047,2.08052,12000000.0
2008-07-08 23:57:00,2.08071,2.08071,2.08026,2.08026,25000000.0
2008-07-08 23:58:00,2.08053,2.08059,2.08036,2.08036,8000000.0
2008-07-08 23:59:00,2.08063,2.08081,2.08049,2.08081,18000000.0
2008-07-09 00:00:00,2.08113,2.08113,2.08106,2.08106,2000000.0
2008-07-09 00:01:00,2.08094,2.08094,2.08073,2.08082,8000000.0
2008-07-09 00:02:00,2.08101,2.08101,2.08054,2.0806,9000000.0
2008-07-09 00:03:00,2.08078,2.08078,2.08052,2.08061,12000000.0
2008-07-09 00:04:00,2.08014,2.08088,2.08014,2.08042,10000000.0
2008-07-09 00:05:00,2.0813,2.08131,2.08098,2.08108,9000000.0
2008-07-09 00:06:00,2.08091,2.08098,2.08086,2.08093,8000000.0
2008-07-09 00:07:00,2.08104,2.08118,2.0809,2.08118,9000000.0
2008-07-09 00:08:00,2.08047,2.08109,2.08047,2.08109,8000000.0
2008-07-09 00:09:00,2.08117,2.08133,2.08117,2.08131,6000000.0
2008-07-09 00:10:00,2.08051,2.08156,2.08051,2.08147,23000000.0
2008-07-09 00:11:00,2.08152,2.08175,2.0815,2.08159,11000000.0
2008-07-09 00:12:00,2.08089,2.08151,2.08089,2.08107,9000000.0
2008-07-09 00:13:00,2.08146,2.08178,2.08146,2.08158,8000000.0
2008-07-09 00:14:00,2.08162,2.08183,2.08162,2.08183,7000000.0
2008-07-09 00:15:00,2.08166,2.08184,2.08128,2.08184,7000000.0
2008-07-09 00:16:00,2.08171,2.08186,2.08171,2.08178,9000000.0
2008-07-09 00:17:00,2.08173,2.08194,2.08161,2.08194,8000000.0
2008-07-09 00:18:00,2.08167,2.08167,2.08108,2.08108,8000000.0
2008-07-09 00:19:00,2.08136,2.08145,2.08136,2.08142,6000000.0
2008-07-09 00:20:00,2.08145,2.08164,2.08132,2.08132,10000000.0
2008-07-09 00:21:00,2.08135,2.08135,2.08123,2.08128,4000000.0
2008-07-09 00:22:00,2.0806,2.08119,2.0806,2.08103,8000000.0
2008-07-09 00:23:00,2.08144,2.08144,2.08085,2.08085,7000000.0
2008-07-09 00:24:00,2.08137,2.08137,2.0807,2.08131,8000000.0
2008-07-09 00:25:00,2.08042,2.08055,2.08041,2.08055,11000000.0
2008-07-09 00:26:00,2.08127,2.08127,2.081,2.08118,7000000.0
2008-07-09 00:27:00,2.08102,2.08106,2.08102,2.08104,10000000.0
2008-07-09 00:28:00,2.08031,2.08117,2.08031,2.08097,8000000.0
2008-07-09 00:29:00,2.08088,2.08115,2.08088,2.08101,10000000.0
2008-07-09 00:30:00,2.08116,2.08118,2.08074,2.08074,8000000.0
2008-07-09 00:31:00,2.08039,2.08051,2.08039,2.08046,7000000.0
2008-07-09 00:32:00,2.0797,2.0797,2.07948,2.07963,7000000.0
2008-07-09 00:34:00,2.07982,2.08046,2.07982,2.08046,23000000.0
2008-07-09 00:35:00,2.08066,2.08066,2.08014,2.08014,7000000.0
2008-07-09 00:36:00,2.08042,2.08055,2.08041,2.08055,9000000.0
2008-07-09 00:37:00,2.07942,2.08198,2.07942,2.0811,8000000.0
2008-07-09 00:38:00,2.08074,2.08087,2.08071,2.08077,7000000.0
2008-07-09 00:39:00,2.08083,2.08098,2.08083,2.08098,7000000.0
2008-07-09 00:40:00,2.08061,2.08107,2.08061,2.08107,7000000.0
2008-07-09 00:41:00,2.08111,2.08111,2.0809,2.08101,10000000.0
2008-07-09 00:42:00,2.08099,2.0811,2.08092,2.0811,8000000.0
2008-07-09 00:43:00,2.0811,2.08114,2.08105,2.0811,5000000.0
2008-07-09 00:44:00,2.08108,2.08121,2.08061,2.08103,11000000.0
2008-07-09 00:45:00,2.08107,2.08125,2.08098,2.08117,16000000.0
2008-07-09 00:46:00,2.08126,2.08126,2.08113,2.08117,10000000.0
2008-07-09 00:47:00,2.08119,2.08126,2.08115,2.08126,7000000.0
2008-07-09 00:48:00,2.08086,2.08128,2.08086,2.08103,8000000.0
2008-07-09 00:49:00,2.08073,2.08075,2.08055,2.08073,10000000.0
2008-07-09 00:50:00,2.08111,2.08139,2.08109,2.08133,10000000.0
2008-07-09 00:51:00,2.08138,2.08138,2.08126,2.08132,8000000.0
2008-07-09 00:52:00,2.08129,2.08137,2.08112,2.08112,7000000.0
2008-07-09 00:53:00,2.08143,2.08207,2.08143,2.08201,11000000.0
2008-07-09 00:54:00,2.08192,2.08195,2.08181,2.08193,10000000.0
2008-07-09 00:55:00,2.08224,2.08234,2.08206,2.08234,7000000.0
2008-07-09 00:56:00,2.08214,2.08243,2.0821,2.08216,11000000.0
2008-07-09 00:57:00,2.08166,2.08229,2.08166,2.08229,7000000.0
2008-07-09 00:58:00,2.0821,2.08211,2.08203,2.08211,10000000.0
2008-07-09 00:59:00,2.08207,2.08212,2.08203,2.08212,7000000.0
2008-07-09 01:00:00,2.08221,2.08254,2.08214,2.08214,19000000.0
2008-07-09 01:01:00,2.08218,2.08249,2.08194,2.08249,12000000.0
2008-07-09 01:02:00,2.08255,2.08271,2.08239,2.08266,8000000.0
2008-07-09 01:03:00,2.08284,2.08309,2.0827,2.08297,7000000.0
2008-07-09 01:04:00,2.08326,2.08345,2.08318,2.08318,8000000.0
2008-07-09 01:05:00,2.08319,2.08319,2.0824,2.0824,7000000.0
2008-07-09 01:06:00,2.08231,2.08231,2.08208,2.08216,8000000.0
2008-07-09 01:07:00,2.08212,2.08233,2.08197,2.08233,10000000.0
2008-07-09 01:08:00,2.08276,2.08276,2.0821,2.0821,10000000.0
2008-07-09 01:09:00,2.08207,2.08234,2.08202,2.08202,8000000.0
2008-07-09 01:10:00,2.08244,2.08244,2.08181,2.08181,10000000.0
2008-07-09 01:11:00,2.08225,2.08225,2.08193,2.08193,11000000.0
2008-07-09 01:12:00,2.08213,2.08231,2.08212,2.08231,8000000.0
2008-07-09 01:13:00,2.08231,2.08231,2.08214,2.08214,8000000.0
2008-07-09 01:14:00,2.08215,2.08222,2.08196,2.08199,10000000.0
2008-07-09 01:15:00,2.08192,2.08192,2.08178,2.08187,10000000.0
2008-07-09 01:16:00,2.08183,2.0819,2.08175,2.08188,8000000.0
2008-07-09 01:17:00,2.08187,2.082,2.08161,2.08161,11000000.0
2008-07-09 01:18:00,2.08199,2.08199,2.08146,2.08166,8000000.0
2008-07-09 01:19:00,2.08187,2.08191,2.08174,2.08184,11000000.0
2008-07-09 01:20:00,2.08193,2.08204,2.08193,2.08195,13000000.0
2008-07-09 01:21:00,2.0819,2.08192,2.08187,2.08189,7000000.0
2008-07-09 01:22:00,2.0817,2.0818,2.0817,2.08175,7000000.0
2008-07-09 01:23:00,2.08164,2.08164,2.08092,2.08092,8000000.0
2008-07-09 01:24:00,2.08155,2.08167,2.08155,2.08167,7000000.0
2008-07-09 01:25:00,2.08091,2.08109,2.08091,2.08108,9000000.0
2008-07-09 01:26:00,2.0813,2.0813,2.08094,2.08094,14000000.0
2008-07-09 01:27:00,2.08084,2.08084,2.08076,2.08084,15000000.0
2008-07-09 01:28:00,2.0812,2.0812,2.08067,2.08067,9000000.0
2008-07-09 01:29:00,2.08083,2.08084,2.0806,2.08075,10000000.0
2008-07-09 01:30:00,2.08074,2.08079,2.08067,2.08069,10000000.0
2008-07-09 01:31:00,2.08077,2.08086,2.08076,2.08086,10000000.0
2008-07-09 01:32:00,2.08045,2.08083,2.08045,2.08077,18000000.0
2008-07-09 01:33:00,2.08081,2.08082,2.08076,2.08076,20000000.0
2008-07-09 01:34:00,2.08073,2.08076,2.0807,2.0807,16000000.0
2008-07-09 01:35:00,2.08075,2.0808,2.08064,2.0808,8000000.0
2008-07-09 01:36:00,2.08059,2.08081,2.08059,2.08081,9000000.0
2008-07-09 01:37:00,2.08064,2.08068,2.08043,2.0806,7000000.0
2008-07-09 01:38:00,2.08069,2.08102,2.08069,2.08102,12000000.0
2008-07-09 01:39:00,2.08108,2.08108,2.08091,2.08091,12000000.0
2008-07-09 01:40:00,2.08096,2.08096,2.08093,2.08096,7000000.0
2008-07-09 01:41:00,2.08011,2.08011,2.07999,2.07999,11000000.0
2008-07-09 01:42:00,2.08057,2.08057,2.08036,2.08036,7000000.0
2008-07-09 01:43:00,2.0803,2.0803,2.07972,2.08008,8000000.0
2008-07-09 01:44:00,2.08024,2.08024,2.08012,2.08021,7000000.0
2008-07-09 01:45:00,2.08036,2.08043,2.08032,2.08037,7000000.0
2008-07-09 01:46:00,2.08084,2.08102,2.08076,2.08091,7000000.0
2008-07-09 01:47:00,2.08096,2.08096,2.08077,2.08077,14000000.0
2008-07-09 01:48:00,2.08072,2.08086,2.08072,2.08083,7000000.0
2008-07-09 01:49:00,2.0808,2.0808,2.08053,2.08066,8000000.0
2008-07-09 01:50:00,2.08077,2.08091,2.08057,2.08091,10000000.0
2008-07-09 01:51:00,2.08105,2.0812,2.08098,2.08098,16000000.0
2008-07-09 01:52:00,2.08075,2.08083,2.08065,2.08083,13000000.0
2008-07-09 01:53:00,2.08045,2.08045,2.07997,2.08,7000000.0
2008-07-09 01:54:00,2.0806,2.08077,2.0806,2.08077,9000000.0
2008-07-09 01:55:00,2.08084,2.08099,2.08084,2.08095,12000000.0
2008-07-09 01:56:00,2.08074,2.0809,2.08068,2.08068,17000000.0
2008-07-09 01:57:00,2.08061,2.08061,2.08047,2.08052,13000000.0
2008-07-09 01:58:00,2.08077,2.08081,2.0807,2.0807,10000000.0
2008-07-09 01:59:00,2.08057,2.08058,2.08042,2.08042,8000000.0
2008-07-09 02:00:00,2.08068,2.08076,2.08047,2.08061,11000000.0
2008-07-09 02:01:00,2.08047,2.08061,2.08041,2.0805,8000000.0
2008-07-09 02:02:00,2.08069,2.08071,2.08053,2.08063,9000000.0
2008-07-09 02:03:00,2.0806,2.08065,2.07873,2.08054,10000000.0
2008-07-09 02:04:00,2.08002,2.0802,2.08001,2.08005,9000000.0
2008-07-09 02:05:00,2.07998,2.08036,2.07998,2.08036,10000000.0
2008-07-09 02:06:00,2.07947,2.0796,2.07942,2.07958,8000000.0
2008-07-09 02:07:00,2.07979,2.07979,2.07954,2.07968,8000000.0
2008-07-09 02:08:00,2.07956,2.07974,2.07956,2.0797,10000000.0
2008-07-09 02:09:00,2.07982,2.08037,2.07982,2.08021,7000000.0
2008-07-09 02:10:00,2.0802,2.0802,2.07968,2.07968,8000000.0
2008-07-09 02:11:00,2.0799,2.08013,2.0799,2.07994,8000000.0
2008-07-09 02:12:00,2.08003,2.08003,2.07996,2.07997,7000000.0
2008-07-09 02:13:00,2.07971,2.08001,2.07956,2.07983,7000000.0
2008-07-09 02:14:00,2.0797,2.0797,2.07901,2.07907,7000000.0
2008-07-09 02:15:00,2.07908,2.07977,2.07896,2.07977,8000000.0
2008-07-09 02:16:00,2.07957,2.07957,2.07925,2.07925,9000000.0
2008-07-09 02:17:00,2.07924,2.07933,2.07899,2.07899,9000000.0
2008-07-09 02:18:00,2.07877,2.07877,2.07868,2.07868,5000000.0
2008-07-09 02:19:00,2.07887,2.07887,2.07838,2.07865,11000000.0
2008-07-09 02:20:00,2.0784,2.07846,2.07831,2.07838,9000000.0
2008-07-09 02:21:00,2.07873,2.07873,2.07852,2.07855,7000000.0
2008-07-09 02:22:00,2.0787,2.07871,2.07862,2.07866,8000000.0
2008-07-09 02:23:00,2.07836,2.0785,2.07818,2.07848,10000000.0
2008-07-09 02:24:00,2.07887,2.07887,2.0785,2.0785,8000000.0
2008-07-09 02:25:00,2.07845,2.07856,2.07833,2.07848,11000000.0
2008-07-09 02:26:00,2.0783,2.07852,2.0783,2.07851,7000000.0
2008-07-09 02:27:00,2.07855,2.07866,2.0784,2.0784,9000000.0
2008-07-09 02:28:00,2.07853,2.07853,2.07819,2.0782,7000000.0
2008-07-09 02:29:00,2.07829,2.07845,2.07817,2.07845,7000000.0
2008-07-09 02:30:00,2.07846,2.07857,2.0783,2.07857,10000000.0
2008-07-09 02:31:00,2.07861,2.07861,2.07846,2.07852,8000000.0
2008-07-09 02:32:00,2.07856,2.07882,2.07856,2.07882,7000000.0
2008-07-09 02:33:00,2.07893,2.07916,2.07893,2.0791,8000000.0
2008-07-09 02:34:00,2.07905,2.07905,2.07866,2.07866,7000000.0
2008-07-09 02:35:00,2.07855,2.07863,2.07843,2.0785,11000000.0
2008-07-09 02:36:00,2.07832,2.0784,2.07825,2.07836,7000000.0
2008-07-09 02:37:00,2.07836,2.07836,2.0782,2.07827,7000000.0
2008-07-09 02:38:00,2.07829,2.07842,2.07827,2.07827,7000000.0
2008-07-09 02:39:00,2.07842,2.0786,2.07842,2.07849,8000000.0
2008-07-09 02:40:00,2.07854,2.07855,2.0784,2.07851,7000000.0
2008-07-09 02:41:00,2.07843,2.07855,2.07841,2.07851,8000000.0
2008-07-09 02:42:00,2.07873,2.07882,2.07872,2.07881,8000000.0
2008-07-09 02:43:00,2.078,2.07862,2.07799,2.07862,9000000.0
2008-07-09 02:44:00,2.07872,2.07875,2.07857,2.07858,7000000.0
2008-07-09 02:45:00,2.07846,2.07895,2.07846,2.07895,8000000.0
2008-07-09 02:46:00,2.07891,2.07891,2.0784,2.07842,7000000.0
2008-07-09 02:47:00,2.07813,2.07816,2.0779,2.07816,11000000.0
2008-07-09 02:48:00,2.07809,2.07835,2.07809,2.07833,11000000.0
2008-07-09 02:49:00,2.07834,2.07881,2.07834,2.07881,11000000.0
2008-07-09 02:50:00,2.07882,2.07886,2.07843,2.07843,7000000.0
2008-07-09 02:51:00,2.07829,2.07845,2.07806,2.07845,8000000.0
2008-07-09 02:52:00,2.0784,2.0786,2.0784,2.0786,7000000.0
2008-07-09 02:53:00,2.07856,2.07857,2.07841,2.07857,8000000.0
2008-07-09 02:54:00,2.07843,2.07858,2.07841,2.0785,7000000.0
2008-07-09 02:55:00,2.07906,2.07928,2.07905,2.07916,8000000.0
2008-07-09 02:56:00,2.07954,2.07954,2.0793,2.07946,10000000.0
2008-07-09 02:57:00,2.07944,2.07972,2.07929,2.07972,8000000.0
2008-07-09 02:58:00,2.07977,2.07981,2.07966,2.07977,7000000.0
2008-07-09 02:59:00,2.07977,2.08003,2.07977,2.08003,9000000.0
2008-07-09 03:00:00,2.08007,2.0802,2.08007,2.0802,7000000.0
2008-07-09 03:01:00,2.08017,2.08031,2.07997,2.08012,8000000.0
2008-07-09 03:02:00,2.08016,2.08016,2.07987,2.07987,8000000.0
2008-07-09 03:03:00,2.08002,2.0804,2.08002,2.0804,7000000.0
2008-07-09 03:04:00,2.0804,2.08047,2.08018,2.08029,7000000.0
2008-07-09 03:05:00,2.0803,2.0803,2.07997,2.07997,8000000.0
2008-07-09 03:06:00,2.08011,2.08024,2.08011,2.08011,10000000.0
2008-07-09 03:07:00,2.08009,2.0805,2.08009,2.08048,8000000.0
2008-07-09 03:08:00,2.08038,2.08047,2.08025,2.08025,7000000.0
2008-07-09 03:09:00,2.07998,2.07998,2.07915,2.07934,8000000.0
2008-07-09 03:10:00,2.07944,2.07981,2.07944,2.07981,10000000.0
2008-07-09 03:11:00,2.07993,2.08,2.07984,2.08,10000000.0
2008-07-09 03:12:00,2.0799,2.0799,2.07971,2.07977,7000000.0
2008-07-09 03:13:00,2.07972,2.07999,2.07945,2.07945,11000000.0
2008-07-09 03:14:00,2.07922,2.07923,2.07888,2.07888,8000000.0
2008-07-09 03:15:00,2.07886,2.07908,2.07886,2.07906,7000000.0
2008-07-09 03:16:00,2.07898,2.07911,2.07895,2.07911,8000000.0
2008-07-09 03:17:00,2.07908,2.07911,2.07854,2.07901,11000000.0
2008-07-09 03:18:00,2.07891,2.07891,2.07875,2.07884,10000000.0
2008-07-09 03:19:00,2.07875,2.07875,2.07845,2.07845,7000000.0
2008-07-09 03:20:00,2.0785,2.07871,2.0784,2.07871,10000000.0
2008-07-09 03:21:00,2.07877,2.07894,2.07851,2.07894,7000000.0
2008-07-09 03:22:00,2.07916,2.07916,2.07904,2.07914,8000000.0
2008-07-09 03:23:00,2.07912,2.07912,2.07888,2.07911,7000000.0
2008-07-09 03:24:00,2.0791,2.07925,2.07908,2.07915,10000000.0
2008-07-09 03:25:00,2.07908,2.07914,2.07889,2.07895,8000000.0
2008-07-09 03:26:00,2.07876,2.07884,2.07867,2.07867,7000000.0
2008-07-09 03:27:00,2.07875,2.07879,2.0786,2.07871,8000000.0
2008-07-09 03:28:00,2.07849,2.0788,2.07849,2.0788,8000000.0
2008-07-09 03:29:00,2.07885,2.07932,2.07885,2.07932,11000000.0
2008-07-09 03:30:00,2.07944,2.07997,2.07944,2.07965,8000000.0
2008-07-09 03:31:00,2.07938,2.07992,2.07926,2.07992,9000000.0
2008-07-09 03:32:00,2.08003,2.08014,2.08003,2.08008,9000000.0
2008-07-09 03:33:00,2.08002,2.08003,2.07969,2.07969,7000000.0
2008-07-09 03:34:00,2.07957,2.07988,2.07946,2.07946,9000000.0
2008-07-09 03:35:00,2.07903,2.07903,2.07868,2.0788,10000000.0
2008-07-09 03:36:00,2.07908,2.07921,2.07889,2.07909,8000000.0
2008-07-09 03:37:00,2.07927,2.0793,2.0791,2.07912,9000000.0
2008-07-09 03:38:00,2.07924,2.07947,2.07924,2.07944,7000000.0
2008-07-09 03:39:00,2.07958,2.0796,2.07931,2.07931,8000000.0
2008-07-09 03:40:00,2.07938,2.07949,2.07933,2.07949,11000000.0
2008-07-09 03:41:00,2.07961,2.07977,2.0796,2.0796,10000000.0
2008-07-09 03:42:00,2.07951,2.07969,2.07886,2.0795,9000000.0
2008-07-09 03:43:00,2.07948,2.07953,2.07936,2.07953,7000000.0
2008-07-09 03:44:00,2.07916,2.07916,2.07896,2.07896,8000000.0
2008-07-09 03:45:00,2.07888,2.07935,2.07888,2.07924,8000000.0
2008-07-09 03:46:00,2.07923,2.07923,2.07899,2.07911,8000000.0
2008-07-09 03:47:00,2.0791,2.07912,2.07891,2.07891,7000000.0
2008-07-09 03:48:00,2.07913,2.0793,2.07913,2.0793,11000000.0
2008-07-09 03:49:00,2.07932,2.07942,2.07915,2.07942,8000000.0
2008-07-09 03:50:00,2.07909,2.0791,2.07886,2.07886,7000000.0
2008-07-09 03:51:00,2.07912,2.07917,2.07901,2.07901,9000000.0
2008-07-09 03:52:00,2.07918,2.07918,2.07805,2.07805,8000000.0
2008-07-09 03:53:00,2.07906,2.07924,2.07904,2.07913,10000000.0
2008-07-09 03:54:00,2.07919,2.07919,2.07841,2.07841,11000000.0
2008-07-09 03:55:00,2.07914,2.07914,2.07886,2.07905,7000000.0
2008-07-09 03:56:00,2.07868,2.07885,2.07861,2.07881,10000000.0
2008-07-09 03:57:00,2.07868,2.0789,2.07864,2.0789,8000000.0
2008-07-09 03:58:00,2.07885,2.0791,2.07885,2.07888,8000000.0
2008-07-09 03:59:00,2.07901,2.07908,2.07889,2.07889,7000000.0
2008-07-09 04:00:00,2.0788,2.0788,2.07852,2.07852,9000000.0
2008-07-09 04:01:00,2.07819,2.07863,2.07819,2.07863,7000000.0
2008-07-09 04:02:00,2.07898,2.07903,2.07883,2.07903,8000000.0
2008-07-09 04:03:00,2.07888,2.07901,2.07883,2.0789,8000000.0
2008-07-09 04:04:00,2.0789,2.07905,2.0789,2.07894,9000000.0
2008-07-09 04:05:00,2.07907,2.07998,2.07751,2.07751,9000000.0
2008-07-09 04:06:00,2.07908,2.07916,2.07899,2.07916,8000000.0
2008-07-09 04:07:00,2.07937,2.07937,2.07891,2.07902,11000000.0
2008-07-09 04:08:00,2.07908,2.0792,2.07908,2.0791,7000000.0
2008-07-09 04:09:00,2.079,2.07908,2.07899,2.07903,8000000.0
2008-07-09 04:10:00,2.07892,2.07894,2.07865,2.0788,10000000.0
2008-07-09 04:11:00,2.07858,2.07861,2.07829,2.07833,7000000.0
2008-07-09 04:12:00,2.07821,2.07838,2.07783,2.07837,8000000.0
2008-07-09 04:13:00,2.07828,2.07842,2.07824,2.07824,8000000.0
2008-07-09 04:14:00,2.07729,2.07735,2.07726,2.07726,7000000.0
2008-07-09 04:15:00,2.0757,2.07841,2.0757,2.07838,7000000.0
2008-07-09 04:16:00,2.0784,2.07851,2.07826,2.07851,7000000.0
2008-07-09 04:17:00,2.07877,2.07877,2.07853,2.07855,6000000.0
2008-07-09 04:18:00,2.07633,2.07851,2.07633,2.07848,8000000.0
2008-07-09 04:19:00,2.07874,2.07883,2.07851,2.07851,7000000.0
2008-07-09 04:20:00,2.0777,2.07835,2.07751,2.07828,10000000.0
2008-07-09 04:21:00,2.07803,2.07803,2.07771,2.07771,8000000.0
2008-07-09 04:22:00,2.07802,2.07802,2.07707,2.0772,9000000.0
2008-07-09 04:23:00,2.07776,2.07776,2.07759,2.07776,7000000.0
2008-07-09 04:24:00,2.0778,2.07783,2.07771,2.0778,9000000.0
2008-07-09 04:25:00,2.07783,2.07783,2.07759,2.07762,11000000.0
2008-07-09 04:26:00,2.07755,2.07802,2.07755,2.07799,7000000.0
2008-07-09 04:27:00,2.07806,2.07814,2.07803,2.07808,8000000.0
2008-07-09 04:28:00,2.07802,2.07822,2.07802,2.07802,7000000.0
2008-07-09 04:29:00,2.07809,2.07822,2.07806,2.07816,8000000.0
2008-07-09 04:30:00,2.0785,2.0785,2.07745,2.0779,9000000.0
2008-07-09 04:31:00,2.07799,2.07817,2.07799,2.07817,10000000.0
2008-07-09 04:32:00,2.07822,2.07829,2.07805,2.07829,8000000.0
2008-07-09 04:33:00,2.07875,2.07906,2.07875,2.07898,8000000.0
2008-07-09 04:34:00,2.07916,2.07916,2.07874,2.07874,7000000.0
2008-07-09 04:35:00,2.07857,2.07869,2.07851,2.07866,7000000.0
2008-07-09 04:36:00,2.07881,2.07891,2.07881,2.07887,8000000.0
2008-07-09 04:37:00,2.07899,2.07911,2.07899,2.07899,5000000.0
2008-07-09 04:38:00,2.07897,2.07897,2.07882,2.07897,9000000.0
2008-07-09 04:39:00,2.07861,2.07863,2.07851,2.07863,9000000.0
2008-07-09 04:40:00,2.07862,2.07862,2.07826,2.07826,7000000.0
2008-07-09 04:41:00,2.07826,2.07838,2.07812,2.07816,8000000.0
2008-07-09 04:42:00,2.07788,2.07824,2.07788,2.07823,7000000.0
2008-07-09 04:43:00,2.07833,2.0784,2.07786,2.07809,11000000.0
2008-07-09 04:44:00,2.078,2.07811,2.07791,2.07791,9000000.0
2008-07-09 04:45:00,2.07829,2.07836,2.07818,2.07832,11000000.0
2008-07-09 04:46:00,2.07798,2.07798,2.07721,2.07746,7000000.0
2008-07-09 04:47:00,2.07768,2.078,2.07757,2.07786,7000000.0
2008-07-09 04:48:00,2.07803,2.07803,2.0775,2.0775,7000000.0
2008-07-09 04:49:00,2.07763,2.07763,2.07716,2.07731,11000000.0
2008-07-09 04:50:00,2.07763,2.07785,2.07763,2.07785,9000000.0
2008-07-09 04:51:00,2.0777,2.07787,2.0777,2.07783,7000000.0
2008-07-09 04:52:00,2.07798,2.07895,2.07798,2.07895,10000000.0
2008-07-09 04:53:00,2.07869,2.07869,2.07795,2.07795,9000000.0
2008-07-09 04:54:00,2.07837,2.07886,2.07837,2.07853,8000000.0
2008-07-09 04:55:00,2.07864,2.07867,2.07827,2.07827,8000000.0
2008-07-09 04:56:00,2.07831,2.07867,2.07831,2.07867,7000000.0
2008-07-09 04:57:00,2.07855,2.07865,2.07847,2.07847,8000000.0
2008-07-09 04:58:00,2.07794,2.07872,2.07788,2.07788,8000000.0
2008-07-09 04:59:00,2.07801,2.07866,2.07801,2.07817,8000000.0
2008-07-09 05:00:00,2.07865,2.07865,2.0783,2.0783,7000000.0
2008-07-09 05:01:00,2.07884,2.07885,2.07808,2.07808,5000000.0
2008-07-09 05:02:00,2.07844,2.07887,2.07835,2.07887,7000000.0
2008-07-09 05:03:00,2.07885,2.07901,2.07876,2.07901,7000000.0
2008-07-09 05:04:00,2.07882,2.07906,2.07882,2.079,7000000.0
2008-07-09 05:05:00,2.07794,2.07897,2.07794,2.07897,8000000.0
2008-07-09 05:06:00,2.07874,2.07896,2.07843,2.07866,7000000.0
2008-07-09 05:07:00,2.07909,2.07909,2.07889,2.07907,8000000.0
2008-07-09 05:08:00,2.07912,2.07922,2.07909,2.07909,10000000.0
2008-07-09 05:09:00,2.07932,2.07932,2.07913,2.07931,7000000.0
2008-07-09 05:10:00,2.0794,2.07942,2.0793,2.0793,7000000.0
2008-07-09 05:11:00,2.07943,2.07956,2.07926,2.07946,8000000.0
2008-07-09 05:12:00,2.07935,2.07935,2.07883,2.07883,11000000.0
2008-07-09 05:13:00,2.07919,2.07939,2.07912,2.07929,8000000.0
2008-07-09 05:14:00,2.07904,2.07928,2.07857,2.07922,7000000.0
2008-07-09 05:15:00,2.07946,2.07946,2.0792,2.0792,7000000.0
2008-07-09 05:16:00,2.07867,2.07898,2.07867,2.07898,7000000.0
2008-07-09 05:17:00,2.07898,2.07904,2.07886,2.07904,7000000.0
2008-07-09 05:18:00,2.07918,2.07941,2.07908,2.07941,8000000.0
2008-07-09 05:19:00,2.07922,2.07931,2.07907,2.07931,7000000.0
2008-07-09 05:20:00,2.07937,2.07952,2.07937,2.07945,9000000.0
2008-07-09 05:21:00,2.07958,2.07975,2.07958,2.07975,8000000.0
2008-07-09 05:22:00,2.07972,2.0798,2.07953,2.07953,7000000.0
2008-07-09 05:23:00,2.07967,2.07978,2.07966,2.07972,10000000.0
2008-07-09 05:24:00,2.07992,2.07992,2.07972,2.0798,8000000.0
2008-07-09 05:25:00,2.07963,2.07967,2.07962,2.07962,7000000.0
2008-07-09 05:26:00,2.07978,2.08006,2.07978,2.08002,7000000.0
2008-07-09 05:27:00,2.08009,2.08041,2.08009,2.08012,8000000.0
2008-07-09 05:28:00,2.08021,2.08021,2.07972,2.0801,9000000.0
2008-07-09 05:29:00,2.08025,2.08025,2.08009,2.08024,7000000.0
2008-07-09 05:30:00,2.08023,2.08042,2.0802,2.0802,10000000.0
2008-07-09 05:31:00,2.08048,2.08103,2.08048,2.0809,8000000.0
2008-07-09 05:32:00,2.08112,2.08131,2.08105,2.08109,8000000.0
2008-07-09 05:33:00,2.08095,2.08095,2.08064,2.08064,9000000.0
2008-07-09 05:34:00,2.08088,2.08125,2.08074,2.08125,8000000.0
2008-07-09 05:35:00,2.08122,2.08122,2.08004,2.08004,7000000.0
2008-07-09 05:36:00,2.08016,2.08016,2.07981,2.08,9000000.0
2008-07-09 05:37:00,2.07974,2.07988,2.0797,2.07988,7000000.0
2008-07-09 05:38:00,2.07992,2.08029,2.07992,2.08014,9000000.0
2008-07-09 05:39:00,2.08027,2.08037,2.08025,2.08036,7000000.0
2008-07-09 05:40:00,2.08043,2.08067,2.0804,2.08067,7000000.0
2008-07-09 05:41:00,2.08045,2.08068,2.08045,2.08054,8000000.0
2008-07-09 05:42:00,2.0806,2.08063,2.08047,2.08062,7000000.0
2008-07-09 05:43:00,2.08053,2.08053,2.08018,2.08026,9000000.0
2008-07-09 05:44:00,2.08045,2.0805,2.08044,2.0805,6000000.0
2008-07-09 05:45:00,2.08043,2.08043,2.08003,2.08015,11000000.0
2008-07-09 05:46:00,2.07993,2.07993,2.07973,2.07985,7000000.0
2008-07-09 05:47:00,2.07974,2.07974,2.07947,2.07947,8000000.0
2008-07-09 05:48:00,2.07946,2.07946,2.0791,2.07916,9000000.0
2008-07-09 05:49:00,2.07896,2.07938,2.07896,2.0792,8000000.0
2008-07-09 05:50:00,2.07918,2.07918,2.07891,2.07891,9000000.0
2008-07-09 05:51:00,2.0788,2.07917,2.0788,2.07917,8000000.0
2008-07-09 05:52:00,2.07901,2.07914,2.07893,2.07893,8000000.0
2008-07-09 05:53:00,2.07874,2.07878,2.0787,2.0787,7000000.0
2008-07-09 05:54:00,2.07859,2.07861,2.07851,2.07852,10000000.0
2008-07-09 05:55:00,2.07843,2.07854,2.07833,2.07851,8000000.0
2008-07-09 05:56:00,2.07843,2.07862,2.07842,2.07853,7000000.0
2008-07-09 05:57:00,2.07845,2.07849,2.07834,2.07841,8000000.0
2008-07-09 05:58:00,2.07835,2.07845,2.07816,2.07845,9000000.0
2008-07-09 05:59:00,2.07863,2.07873,2.07843,2.07872,10000000.0
2008-07-09 06:00:00,2.07872,2.07872,2.07793,2.0782,8000000.0
2008-07-09 06:01:00,2.07873,2.07873,2.07838,2.07838,7000000.0
2008-07-09 06:02:00,2.07845,2.07851,2.07832,2.07847,7000000.0
2008-07-09 06:03:00,2.07868,2.07891,2.07863,2.07882,8000000.0
2008-07-09 06:04:00,2.07878,2.07878,2.07847,2.07859,7000000.0
2008-07-09 06:05:00,2.07864,2.07864,2.07839,2.07861,7000000.0
2008-07-09 06:06:00,2.07842,2.07842,2.07746,2.07746,7000000.0
2008-07-09 06:07:00,2.07868,2.07873,2.07867,2.07868,7000000.0
2008-07-09 06:08:00,2.07879,2.07912,2.07879,2.07912,7000000.0
2008-07-09 06:09:00,2.07903,2.07915,2.07896,2.07903,8000000.0
2008-07-09 06:10:00,2.07909,2.07913,2.07893,2.07893,8000000.0
2008-07-09 06:11:00,2.07889,2.07889,2.07875,2.07878,8000000.0
2008-07-09 06:12:00,2.07882,2.07921,2.07881,2.07921,8000000.0
2008-07-09 06:13:00,2.07932,2.07939,2.07929,2.07937,8000000.0
2008-07-09 06:14:00,2.07935,2.0795,2.07935,2.07945,10000000.0
2008-07-09 06:15:00,2.07965,2.07973,2.07951,2.07961,8000000.0
2008-07-09 06:16:00,2.07965,2.07965,2.07936,2.07936,9000000.0
2008-07-09 06:17:00,2.07938,2.07946,2.07933,2.07936,7000000.0
2008-07-09 06:18:00,2.07942,2.07989,2.07931,2.07989,9000000.0
2008-07-09 06:19:00,2.07912,2.0793,2.07875,2.07884,7000000.0
2008-07-09 06:20:00,2.07994,2.07995,2.07949,2.07949,9000000.0
2008-07-09 06:21:00,2.07922,2.07926,2.07906,2.07911,8000000.0
2008-07-09 06:22:00,2.07926,2.0793,2.0791,2.07918,8000000.0
2008-07-09 06:23:00,2.07909,2.07909,2.07846,2.07846,8000000.0
2008-07-09 06:24:00,2.07853,2.07884,2.0785,2.07884,11000000.0
2008-07-09 06:25:00,2.0783,2.0783,2.07817,2.07828,11000000.0
2008-07-09 06:26:00,2.07888,2.07888,2.07866,2.07874,11000000.0
2008-07-09 06:27:00,2.07877,2.07895,2.07877,2.07893,7000000.0
2008-07-09 06:28:00,2.07955,2.07955,2.07939,2.07946,8000000.0
2008-07-09 06:29:00,2.07921,2.07944,2.07921,2.07929,8000000.0
2008-07-09 06:30:00,2.0793,2.0793,2.07918,2.07926,8000000.0
2008-07-09 06:31:00,2.07941,2.07976,2.07935,2.07976,7000000.0
2008-07-09 06:32:00,2.08003,2.08003,2.07974,2.07974,7000000.0
2008-07-09 06:33:00,2.0796,2.08032,2.0796,2.08032,7000000.0
2008-07-09 06:34:00,2.08001,2.08001,2.07986,2.08,7000000.0
2008-07-09 06:35:00,2.08014,2.08014,2.07997,2.08003,11000000.0
2008-07-09 06:36:00,2.07985,2.07985,2.07956,2.07984,7000000.0
2008-07-09 06:37:00,2.08001,2.08036,2.07996,2.08036,10000000.0
2008-07-09 06:38:00,2.08037,2.08037,2.08008,2.0803,10000000.0
2008-07-09 06:39:00,2.08017,2.08022,2.07999,2.07999,11000000.0
2008-07-09 06:40:00,2.07987,2.07987,2.07944,2.07944,9000000.0
2008-07-09 06:41:00,2.07973,2.07998,2.07973,2.07983,7000000.0
2008-07-09 06:42:00,2.07941,2.07985,2.07919,2.07985,6000000.0
2008-07-09 06:43:00,2.07985,2.07985,2.07924,2.07924,7000000.0
2008-07-09 06:44:00,2.07939,2.07958,2.07919,2.07946,8000000.0
2008-07-09 06:45:00,2.07959,2.07964,2.07947,2.07954,8000000.0
2008-07-09 06:46:00,2.07951,2.07972,2.07936,2.07972,10000000.0
2008-07-09 06:47:00,2.07987,2.08008,2.07986,2.08001,8000000.0
2008-07-09 06:48:00,2.07996,2.08001,2.0793,2.0793,7000000.0
2008-07-09 06:49:00,2.07918,2.0794,2.07918,2.0794,8000000.0
2008-07-09 06:50:00,2.07935,2.07954,2.07931,2.07931,10000000.0
2008-07-09 06:51:00,2.07932,2.08038,2.07919,2.08038,10000000.0
2008-07-09 06:52:00,2.08023,2.08033,2.08016,2.08027,8000000.0
2008-07-09 06:53:00,2.0803,2.08039,2.08018,2.08025,8000000.0
2008-07-09 06:54:00,2.08049,2.08049,2.07981,2.07981,7000000.0
2008-07-09 06:55:00,2.07974,2.08014,2.07951,2.08008,7000000.0
2008-07-09 06:56:00,2.08018,2.08018,2.07989,2.07993,8000000.0
2008-07-09 06:57:00,2.08007,2.08014,2.08005,2.0801,7000000.0
2008-07-09 06:58:00,2.08019,2.08036,2.07995,2.08036,7000000.0
2008-07-09 06:59:00,2.08023,2.08023,2.08002,2.08016,7000000.0
2008-07-09 07:00:00,2.08001,2.08001,2.07982,2.07983,7000000.0
2008-07-09 07:01:00,2.07987,2.08033,2.07987,2.08033,7000000.0
2008-07-09 07:02:00,2.08039,2.08043,2.07984,2.07984,9000000.0
2008-07-09 07:03:00,2.08015,2.08015,2.07977,2.07985,7000000.0
2008-07-09 07:04:00,2.07966,2.0803,2.07966,2.0803,8000000.0
2008-07-09 07:05:00,2.08085,2.08093,2.08074,2.08089,11000000.0
2008-07-09 07:06:00,2.08057,2.08112,2.08057,2.08081,11000000.0
2008-07-09 07:07:00,2.08059,2.08096,2.08059,2.08096,11000000.0
2008-07-09 07:08:00,2.08112,2.08112,2.08069,2.08069,9000000.0
2008-07-09 07:09:00,2.08062,2.08062,2.08038,2.08046,8000000.0
2008-07-09 07:10:00,2.08021,2.08021,2.07927,2.07927,7000000.0
2008-07-09 07:11:00,2.07938,2.07938,2.07874,2.07874,10000000.0
2008-07-09 07:12:00,2.07885,2.07896,2.07873,2.07895,7000000.0
2008-07-09 07:13:00,2.0792,2.0792,2.07852,2.07856,8000000.0
2008-07-09 07:14:00,2.07843,2.079,2.07843,2.07876,7000000.0
2008-07-09 07:15:00,2.07895,2.07905,2.07834,2.07894,10000000.0
2008-07-09 07:16:00,2.07905,2.07905,2.07878,2.0789,8000000.0
2008-07-09 07:17:00,2.07876,2.07906,2.07876,2.07902,11000000.0
2008-07-09 07:18:00,2.07896,2.07933,2.0789,2.07933,8000000.0
2008-07-09 07:19:00,2.08011,2.08044,2.08011,2.08033,8000000.0
2008-07-09 07:20:00,2.08054,2.08061,2.0802,2.08022,9000000.0
2008-07-09 07:21:00,2.07997,2.07997,2.07966,2.07984,10000000.0
2008-07-09 07:22:00,2.07982,2.07982,2.07956,2.07962,11000000.0
2008-07-09 07:23:00,2.0795,2.07961,2.07925,2.07949,7000000.0
2008-07-09 07:24:00,2.08016,2.0803,2.08003,2.08003,9000000.0
2008-07-09 07:25:00,2.08009,2.08009,2.07973,2.07997,8000000.0
2008-07-09 07:26:00,2.08048,2.0806,2.08036,2.08049,7000000.0
2008-07-09 07:27:00,2.07996,2.08002,2.07969,2.07969,7000000.0
2008-07-09 07:28:00,2.07945,2.07945,2.07921,2.07941,7000000.0
2008-07-09 07:29:00,2.07919,2.0795,2.07901,2.07901,8000000.0
2008-07-09 07:30:00,2.07894,2.07965,2.07894,2.07965,8000000.0
2008-07-09 07:31:00,2.07948,2.0796,2.07948,2.07956,7000000.0
2008-07-09 07:32:00,2.07969,2.07998,2.07952,2.07998,9000000.0
2008-07-09 07:33:00,2.08013,2.08052,2.08013,2.0804,8000000.0
2008-07-09 07:34:00,2.08074,2.0811,2.08074,2.081,11000000.0
2008-07-09 07:35:00,2.08129,2.08143,2.08127,2.08127,8000000.0
2008-07-09 07:36:00,2.08098,2.08174,2.08096,2.08174,7000000.0
2008-07-09 07:37:00,2.08158,2.08165,2.08087,2.08087,7000000.0
2008-07-09 07:38:00,2.0808,2.08083,2.07984,2.08083,11000000.0
2008-07-09 07:39:00,2.08073,2.08085,2.08067,2.08073,7000000.0
2008-07-09 07:40:00,2.0807,2.08102,2.0807,2.08098,8000000.0
2008-07-09 07:41:00,2.0811,2.08111,2.08085,2.08085,9000000.0
2008-07-09 07:42:00,2.08099,2.08104,2.08078,2.08095,11000000.0
2008-07-09 07:43:00,2.08109,2.08123,2.08109,2.08117,7000000.0
2008-07-09 07:44:00,2.0813,2.0813,2.0811,2.08116,7000000.0
2008-07-09 07:45:00,2.08118,2.08153,2.08118,2.08153,7000000.0
2008-07-09 07:46:00,2.08157,2.08167,2.08129,2.08129,10000000.0
2008-07-09 07:47:00,2.08107,2.08107,2.08077,2.08079,7000000.0
2008-07-09 07:48:00,2.0809,2.08141,2.0809,2.08131,8000000.0
2008-07-09 07:49:00,2.08139,2.08149,2.08111,2.08111,8000000.0
2008-07-09 07:50:00,2.08106,2.08113,2.08082,2.08082,7000000.0
2008-07-09 07:51:00,2.08106,2.08112,2.08095,2.08105,8000000.0
2008-07-09 07:52:00,2.08122,2.0815,2.08096,2.08096,10000000.0
2008-07-09 07:53:00,2.08067,2.08073,2.08049,2.08049,11000000.0
2008-07-09 07:54:00,2.08066,2.0809,2.08052,2.08081,9000000.0
2008-07-09 07:55:00,2.08058,2.0812,2.08058,2.08115,9000000.0
2008-07-09 07:56:00,2.08146,2.08174,2.08146,2.08174,9000000.0
2008-07-09 07:57:00,2.08167,2.08196,2.08167,2.08186,7000000.0
2008-07-09 07:58:00,2.08212,2.08212,2.08188,2.08192,7000000.0
2008-07-09 07:59:00,2.08199,2.08228,2.08197,2.08215,7000000.0
2008-07-09 08:00:00,2.08193,2.08206,2.08178,2.08178,8000000.0
2008-07-09 08:01:00,2.08185,2.08203,2.08161,2.08203,10000000.0
2008-07-09 08:02:00,2.0822,2.08232,2.0822,2.08232,7000000.0
2008-07-09 08:03:00,2.0819,2.08201,2.08171,2.08186,8000000.0
2008-07-09 08:04:00,2.08186,2.08215,2.08186,2.08198,8000000.0
2008-07-09 08:05:00,2.08255,2.08261,2.08232,2.08238,8000000.0
2008-07-09 08:06:00,2.08215,2.08215,2.08178,2.08182,7000000.0
2008-07-09 08:07:00,2.0817,2.0817,2.08115,2.08118,7000000.0
2008-07-09 08:08:00,2.08108,2.08136,2.08108,2.08129,7000000.0
2008-07-09 08:09:00,2.08128,2.08173,2.08128,2.08173,7000000.0
2008-07-09 08:10:00,2.08193,2.08193,2.08176,2.0818,7000000.0
2008-07-09 08:11:00,2.08195,2.08203,2.08113,2.08113,8000000.0
2008-07-09 08:12:00,2.08146,2.08193,2.08143,2.08193,9000000.0
2008-07-09 08:13:00,2.08184,2.08184,2.08155,2.08158,7000000.0
2008-07-09 08:14:00,2.08142,2.08154,2.08132,2.08151,9000000.0
2008-07-09 08:15:00,2.08165,2.08175,2.08165,2.08167,8000000.0
2008-07-09 08:16:00,2.08161,2.08169,2.08144,2.08169,11000000.0
2008-07-09 08:17:00,2.0817,2.08181,2.08162,2.08176,7000000.0
2008-07-09 08:18:00,2.08172,2.08186,2.0816,2.08186,9000000.0
2008-07-09 08:19:00,2.08161,2.08176,2.0812,2.08176,7000000.0
2008-07-09 08:20:00,2.08167,2.08211,2.08167,2.08192,8000000.0
2008-07-09 08:21:00,2.08217,2.08233,2.08208,2.08225,8000000.0
2008-07-09 08:22:00,2.08215,2.08254,2.08215,2.08228,8000000.0
2008-07-09 08:23:00,2.08231,2.08236,2.08205,2.08205,7000000.0
2008-07-09 08:24:00,2.08228,2.08275,2.08219,2.08275,7000000.0
2008-07-09 08:25:00,2.08305,2.08335,2.0829,2.08325,8000000.0
2008-07-09 08:26:00,2.08308,2.08321,2.08287,2.08287,7000000.0
2008-07-09 08:27:00,2.08285,2.08298,2.08234,2.08298,10000000.0
2008-07-09 08:28:00,2.08293,2.0835,2.08293,2.0835,7000000.0
2008-07-09 08:29:00,2.0829,2.08301,2.08274,2.08285,10000000.0
2008-07-09 08:30:00,2.08302,2.08302,2.08276,2.08276,7000000.0
2008-07-09 08:31:00,2.08274,2.08285,2.08267,2.08275,10000000.0
2008-07-09 08:32:00,2.08302,2.08337,2.08302,2.08337,8000000.0
2008-07-09 08:33:00,2.08333,2.08333,2.08317,2.08317,7000000.0
2008-07-09 08:34:00,2.08259,2.08275,2.08259,2.08275,9000000.0
2008-07-09 08:35:00,2.08271,2.08271,2.08237,2.08237,9000000.0
2008-07-09 08:36:00,2.0821,2.08243,2.08197,2.08243,8000000.0
2008-07-09 08:37:00,2.08246,2.08257,2.08224,2.08224,9000000.0
2008-07-09 08:38:00,2.08203,2.08217,2.082,2.08207,10000000.0
2008-07-09 08:39:00,2.08196,2.08235,2.08196,2.08221,11000000.0
2008-07-09 08:40:00,2.08218,2.08235,2.08207,2.0823,8000000.0
2008-07-09 08:41:00,2.08235,2.08267,2.08235,2.08265,11000000.0
2008-07-09 08:42:00,2.08268,2.08268,2.08226,2.08256,10000000.0
2008-07-09 08:43:00,2.08277,2.08322,2.08277,2.08321,8000000.0
2008-07-09 08:44:00,2.08299,2.08299,2.08252,2.08252,10000000.0
2008-07-09 08:45:00,2.0826,2.08283,2.0826,2.08283,8000000.0
2008-07-09 08:46:00,2.08306,2.08314,2.0815,2.08305,8000000.0
2008-07-09 08:47:00,2.08299,2.08329,2.08288,2.08329,7000000.0
2008-07-09 08:48:00,2.08345,2.08347,2.08283,2.08286,10000000.0
2008-07-09 08:49:00,2.083,2.08302,2.08279,2.08302,11000000.0
2008-07-09 08:50:00,2.0831,2.08317,2.08303,2.08315,7000000.0
2008-07-09 08:51:00,2.08329,2.08329,2.08312,2.08321,8000000.0
2008-07-09 08:52:00,2.0832,2.08346,2.0832,2.08346,9000000.0
2008-07-09 08:53:00,2.08356,2.08371,2.08311,2.08371,8000000.0
2008-07-09 08:54:00,2.08357,2.08357,2.08326,2.08338,8000000.0
2008-07-09 08:55:00,2.0834,2.08344,2.08315,2.08315,8000000.0
2008-07-09 08:56:00,2.08292,2.08326,2.08292,2.08315,7000000.0
2008-07-09 08:57:00,2.08341,2.08357,2.08325,2.08325,8000000.0
2008-07-09 08:58:00,2.08333,2.08476,2.08333,2.08476,7000000.0
2008-07-09 08:59:00,2.08491,2.08531,2.08491,2.08518,7000000.0
2008-07-09 09:00:00,2.08552,2.08554,2.08518,2.08528,8000000.0
2008-07-09 09:01:00,2.08497,2.08499,2.08445,2.08445,9000000.0
2008-07-09 09:02:00,2.08427,2.08427,2.0841,2.0842,10000000.0
2008-07-09 09:03:00,2.08375,2.08399,2.08372,2.08372,7000000.0
2008-07-09 09:04:00,2.08403,2.08431,2.08403,2.08428,7000000.0
2008-07-09 09:05:00,2.08394,2.08403,2.0836,2.0836,7000000.0
2008-07-09 09:06:00,2.08357,2.08394,2.08355,2.08355,11000000.0
2008-07-09 09:07:00,2.08368,2.0837,2.08356,2.0837,8000000.0
2008-07-09 09:08:00,2.08375,2.08384,2.0835,2.08384,5000000.0
2008-07-09 09:09:00,2.084,2.084,2.08364,2.08389,11000000.0
2008-07-09 09:10:00,2.08415,2.0843,2.08405,2.08413,7000000.0
2008-07-09 09:11:00,2.08406,2.08433,2.08406,2.08427,9000000.0
2008-07-09 09:12:00,2.08402,2.08444,2.08402,2.0844,8000000.0
2008-07-09 09:13:00,2.08407,2.08455,2.08407,2.08449,9000000.0
2008-07-09 09:14:00,2.08423,2.0844,2.08414,2.0844,11000000.0
2008-07-09 09:15:00,2.08461,2.08512,2.08461,2.08511,7000000.0
2008-07-09 09:16:00,2.08501,2.08501,2.0846,2.08473,8000000.0
2008-07-09 09:17:00,2.08464,2.08542,2.08464,2.08542,11000000.0
2008-07-09 09:18:00,2.0853,2.0853,2.08482,2.08482,8000000.0
2008-07-09 09:19:00,2.08471,2.0849,2.08471,2.08479,7000000.0
2008-07-09 09:20:00,2.08479,2.08479,2.0845,2.08451,7000000.0
2008-07-09 09:21:00,2.08456,2.08469,2.08447,2.08449,8000000.0
2008-07-09 09:22:00,2.08417,2.08421,2.08392,2.08404,8000000.0
2008-07-09 09:23:00,2.0846,2.08472,2.08403,2.08403,7000000.0
2008-07-09 09:24:00,2.0835,2.084,2.0835,2.08388,8000000.0
2008-07-09 09:25:00,2.08382,2.08394,2.08371,2.08371,7000000.0
2008-07-09 09:26:00,2.08362,2.08362,2.08303,2.08346,11000000.0
2008-07-09 09:27:00,2.08334,2.08353,2.08311,2.08353,11000000.0
2008-07-09 09:28:00,2.08323,2.08326,2.08299,2.08326,9000000.0
2008-07-09 09:29:00,2.0833,2.08331,2.08311,2.08331,8000000.0
2008-07-09 09:30:00,2.08323,2.08341,2.08313,2.08341,7000000.0
2008-07-09 09:31:00,2.0829,2.0829,2.08203,2.08203,7000000.0
2008-07-09 09:32:00,2.0825,2.08276,2.0825,2.0826,7000000.0
2008-07-09 09:33:00,2.08287,2.08288,2.08263,2.0827,8000000.0
2008-07-09 09:34:00,2.08271,2.08297,2.08271,2.08296,7000000.0
2008-07-09 09:35:00,2.08306,2.0832,2.08306,2.0832,10000000.0
2008-07-09 09:36:00,2.08337,2.08364,2.08326,2.08334,8000000.0
2008-07-09 09:37:00,2.0834,2.0834,2.08291,2.08306,11000000.0
2008-07-09 09:38:00,2.08294,2.08295,2.08113,2.08276,11000000.0
2008-07-09 09:39:00,2.08264,2.08278,2.08261,2.08278,7000000.0
2008-07-09 09:40:00,2.08266,2.08286,2.08262,2.08262,9000000.0
2008-07-09 09:41:00,2.08284,2.08289,2.08263,2.08263,8000000.0
2008-07-09 09:42:00,2.08242,2.08242,2.082,2.0822,10000000.0
2008-07-09 09:43:00,2.08213,2.08231,2.08206,2.08209,11000000.0
2008-07-09 09:44:00,2.08196,2.08199,2.08158,2.08158,8000000.0
2008-07-09 09:45:00,2.08159,2.08208,2.08159,2.08208,7000000.0
2008-07-09 09:46:00,2.08238,2.08256,2.08208,2.08256,11000000.0
2008-07-09 09:47:00,2.08237,2.08237,2.08182,2.08182,9000000.0
2008-07-09 09:48:00,2.08175,2.08175,2.08158,2.08166,7000000.0
2008-07-09 09:49:00,2.08152,2.0818,2.08152,2.0818,11000000.0
2008-07-09 09:50:00,2.08166,2.08186,2.08157,2.08186,8000000.0
2008-07-09 09:51:00,2.08252,2.08289,2.08252,2.08279,8000000.0
2008-07-09 09:52:00,2.08299,2.08366,2.08299,2.08366,8000000.0
2008-07-09 09:53:00,2.08355,2.0837,2.08272,2.08272,10000000.0
2008-07-09 09:54:00,2.08233,2.08244,2.08163,2.08163,10000000.0
2008-07-09 09:55:00,2.08151,2.08163,2.08137,2.08145,8000000.0
2008-07-09 09:56:00,2.0815,2.08195,2.0815,2.08195,10000000.0
2008-07-09 09:57:00,2.08162,2.08197,2.08162,2.08197,8000000.0
2008-07-09 09:58:00,2.08205,2.08205,2.08183,2.08183,8000000.0
2008-07-09 09:59:00,2.08162,2.08167,2.08148,2.08148,10000000.0
2008-07-09 10:00:00,2.08155,2.08166,2.08126,2.08127,10000000.0
2008-07-09 10:01:00,2.08136,2.08155,2.08135,2.08155,10000000.0
2008-07-09 10:02:00,2.08132,2.08132,2.08086,2.08086,10000000.0
2008-07-09 10:03:00,2.08077,2.0809,2.08075,2.08085,7000000.0
2008-07-09 10:04:00,2.0808,2.08125,2.0808,2.08105,7000000.0
2008-07-09 10:05:00,2.08126,2.08126,2.0811,2.08113,11000000.0
2008-07-09 10:06:00,2.08113,2.08121,2.08096,2.08121,7000000.0
2008-07-09 10:07:00,2.08109,2.08134,2.08092,2.08134,7000000.0
2008-07-09 10:08:00,2.08137,2.08154,2.0813,2.08154,7000000.0
2008-07-09 10:09:00,2.08138,2.08143,2.08129,2.08129,7000000.0
2008-07-09 10:10:00,2.08137,2.08166,2.08134,2.08166,7000000.0
2008-07-09 10:11:00,2.08151,2.08168,2.08144,2.08168,7000000.0
2008-07-09 10:12:00,2.08168,2.08189,2.08122,2.08189,8000000.0
2008-07-09 10:13:00,2.08262,2.08306,2.08253,2.08306,8000000.0
2008-07-09 10:14:00,2.08324,2.08324,2.08307,2.08307,7000000.0
2008-07-09 10:15:00,2.08296,2.08317,2.08291,2.08309,10000000.0
2008-07-09 10:16:00,2.08313,2.08313,2.0827,2.08272,7000000.0
2008-07-09 10:17:00,2.08271,2.08274,2.08254,2.08274,11000000.0
2008-07-09 10:18:00,2.08269,2.08289,2.08269,2.08276,8000000.0
2008-07-09 10:19:00,2.08293,2.08317,2.08292,2.08317,9000000.0
2008-07-09 10:20:00,2.08327,2.08327,2.08308,2.08321,7000000.0
2008-07-09 10:21:00,2.0833,2.08354,2.08318,2.08354,8000000.0
2008-07-09 10:22:00,2.08361,2.08371,2.08352,2.08371,7000000.0
2008-07-09 10:23:00,2.0836,2.0836,2.0833,2.08336,7000000.0
2008-07-09 10:24:00,2.08332,2.08338,2.08318,2.08338,7000000.0
2008-07-09 10:25:00,2.08373,2.08393,2.08362,2.08393,9000000.0
2008-07-09 10:26:00,2.084,2.084,2.08364,2.08364,11000000.0
2008-07-09 10:27:00,2.08356,2.08364,2.08338,2.08364,8000000.0
2008-07-09 10:28:00,2.08345,2.08383,2.08345,2.08383,9000000.0
2008-07-09 10:29:00,2.08372,2.08375,2.08343,2.08352,8000000.0
2008-07-09 10:30:00,2.08346,2.0836,2.08342,2.08348,8000000.0
2008-07-09 10:31:00,2.08344,2.08344,2.08312,2.08319,7000000.0
2008-07-09 10:32:00,2.08319,2.08319,2.08298,2.08313,9000000.0
2008-07-09 10:33:00,2.08296,2.08309,2.08291,2.08309,7000000.0
2008-07-09 10:34:00,2.08299,2.08303,2.0827,2.08277,7000000.0
2008-07-09 10:35:00,2.08281,2.08291,2.08278,2.08288,7000000.0
2008-07-09 10:36:00,2.08264,2.08288,2.08254,2.08288,8000000.0
2008-07-09 10:37:00,2.08299,2.08311,2.08289,2.08289,8000000.0
2008-07-09 10:38:00,2.0828,2.08293,2.08276,2.08281,10000000.0
2008-07-09 10:39:00,2.08294,2.08318,2.08214,2.08214,8000000.0
2008-07-09 10:40:00,2.08181,2.082,2.08181,2.08195,7000000.0
2008-07-09 10:41:00,2.08145,2.08145,2.08056,2.08057,9000000.0
2008-07-09 10:42:00,2.08033,2.08033,2.08012,2.08013,7000000.0
2008-07-09 10:43:00,2.08099,2.08126,2.08091,2.08126,10000000.0
2008-07-09 10:44:00,2.08114,2.0813,2.08111,2.0813,7000000.0
2008-07-09 10:45:00,2.08146,2.08151,2.0813,2.0813,8000000.0
2008-07-09 10:46:00,2.08121,2.08141,2.08121,2.08123,8000000.0
2008-07-09 10:47:00,2.08096,2.08119,2.08089,2.08116,7000000.0
2008-07-09 10:48:00,2.08136,2.08184,2.08136,2.08184,8000000.0
2008-07-09 10:49:00,2.08198,2.08208,2.08194,2.08204,9000000.0
2008-07-09 10:50:00,2.08212,2.08228,2.08208,2.08208,8000000.0
2008-07-09 10:51:00,2.08182,2.08189,2.08164,2.08189,9000000.0
2008-07-09 10:52:00,2.08211,2.08243,2.08204,2.08229,8000000.0
2008-07-09 10:53:00,2.08239,2.0825,2.08226,2.0825,9000000.0
2008-07-09 10:54:00,2.08282,2.08309,2.0828,2.08291,10000000.0
2008-07-09 10:55:00,2.08285,2.08307,2.08285,2.08286,7000000.0
2008-07-09 10:56:00,2.08291,2.08344,2.08132,2.08283,7000000.0
2008-07-09 10:57:00,2.08249,2.08249,2.08199,2.08199,8000000.0
2008-07-09 10:58:00,2.08206,2.08241,2.08206,2.08228,7000000.0
2008-07-09 10:59:00,2.08249,2.08284,2.08245,2.08284,11000000.0
2008-07-09 11:00:00,2.08332,2.08415,2.08229,2.08229,7000000.0
2008-07-09 11:01:00,2.0835,2.08382,2.0835,2.08382,8000000.0
2008-07-09 11:02:00,2.08375,2.08375,2.08356,2.08365,7000000.0
2008-07-09 11:03:00,2.08356,2.08364,2.08335,2.08335,11000000.0
2008-07-09 11:04:00,2.08338,2.08343,2.08333,2.08334,11000000.0
2008-07-09 11:05:00,2.08337,2.08337,2.0827,2.0827,7000000.0
2008-07-09 11:06:00,2.08267,2.08276,2.08262,2.08263,8000000.0
2008-07-09 11:07:00,2.0827,2.08287,2.08265,2.08265,7000000.0
2008-07-09 11:08:00,2.08292,2.08329,2.08292,2.08329,9000000.0
2008-07-09 11:09:00,2.08331,2.08368,2.08331,2.08368,8000000.0
2008-07-09 11:10:00,2.08359,2.08359,2.08343,2.08343,8000000.0
2008-07-09 11:11:00,2.08343,2.08348,2.0833,2.08343,10000000.0
2008-07-09 11:12:00,2.08335,2.08357,2.08335,2.08357,7000000.0
2008-07-09 11:13:00,2.08336,2.08336,2.08293,2.08306,11000000.0
2008-07-09 11:14:00,2.08298,2.08298,2.0826,2.08264,11000000.0
2008-07-09 11:15:00,2.08288,2.0831,2.08288,2.0831,7000000.0
2008-07-09 11:16:00,2.08322,2.08327,2.08315,2.08315,7000000.0
2008-07-09 11:17:00,2.08282,2.08296,2.08265,2.08288,7000000.0
2008-07-09 11:18:00,2.08293,2.08312,2.08286,2.08306,10000000.0
2008-07-09 11:19:00,2.08292,2.08316,2.08291,2.0831,11000000.0
2008-07-09 11:20:00,2.08311,2.08311,2.08252,2.08282,8000000.0
2008-07-09 11:21:00,2.08269,2.08269,2.08183,2.08193,7000000.0
2008-07-09 11:22:00,2.08188,2.08217,2.08184,2.08217,8000000.0
2008-07-09 11:23:00,2.0826,2.08282,2.08241,2.08241,8000000.0
2008-07-09 11:24:00,2.08187,2.08212,2.08185,2.08212,7000000.0
2008-07-09 11:25:00,2.08213,2.08234,2.08145,2.08229,8000000.0
2008-07-09 11:26:00,2.08258,2.08258,2.08217,2.08217,11000000.0
2008-07-09 11:27:00,2.0825,2.08252,2.08234,2.08244,8000000.0
2008-07-09 11:28:00,2.08228,2.08228,2.08213,2.0822,7000000.0
2008-07-09 11:29:00,2.08231,2.08304,2.08231,2.08304,8000000.0
2008-07-09 11:30:00,2.08296,2.08296,2.0828,2.08283,7000000.0
2008-07-09 11:31:00,2.08257,2.08267,2.08237,2.0826,11000000.0
2008-07-09 11:32:00,2.0827,2.08276,2.08266,2.08271,11000000.0
2008-07-09 11:33:00,2.08294,2.08311,2.08293,2.08311,7000000.0
2008-07-09 11:34:00,2.08315,2.08337,2.08315,2.08337,7000000.0
2008-07-09 11:35:00,2.0834,2.0834,2.08319,2.08327,10000000.0
2008-07-09 11:36:00,2.08314,2.08325,2.08296,2.08298,8000000.0
2008-07-09 11:37:00,2.08242,2.08245,2.08168,2.08226,8000000.0
2008-07-09 11:38:00,2.083,2.083,2.08139,2.08241,9000000.0
2008-07-09 11:39:00,2.08178,2.08217,2.0815,2.08208,9000000.0
2008-07-09 11:40:00,2.0825,2.0825,2.08229,2.08249,11000000.0
2008-07-09 11:41:00,2.08242,2.0826,2.08242,2.0826,11000000.0
2008-07-09 11:42:00,2.08275,2.08284,2.08264,2.08273,11000000.0
2008-07-09 11:43:00,2.08266,2.0828,2.08265,2.08277,7000000.0
2008-07-09 11:44:00,2.08291,2.08291,2.08257,2.08257,7000000.0
2008-07-09 11:45:00,2.08212,2.0824,2.08212,2.08237,11000000.0
2008-07-09 11:46:00,2.08205,2.08217,2.08113,2.0818,7000000.0
2008-07-09 11:47:00,2.08222,2.0824,2.08212,2.08212,9000000.0
2008-07-09 11:48:00,2.08185,2.08211,2.08185,2.08197,10000000.0
2008-07-09 11:49:00,2.08203,2.08206,2.08193,2.08197,7000000.0
2008-07-09 11:50:00,2.08202,2.08205,2.08188,2.08192,7000000.0
2008-07-09 11:51:00,2.08193,2.08199,2.08147,2.08198,8000000.0
2008-07-09 11:52:00,2.08186,2.08212,2.08186,2.08212,10000000.0
2008-07-09 11:53:00,2.08116,2.0817,2.08092,2.0817,10000000.0
2008-07-09 11:54:00,2.08207,2.08222,2.08205,2.08219,9000000.0
2008-07-09 11:55:00,2.08211,2.08211,2.08186,2.0819,8000000.0
2008-07-09 11:56:00,2.08197,2.08232,2.08197,2.08232,11000000.0
2008-07-09 11:57:00,2.08249,2.08307,2.08249,2.083,8000000.0
2008-07-09 11:58:00,2.08305,2.08322,2.08301,2.08322,9000000.0
2008-07-09 11:59:00,2.08324,2.08324,2.0825,2.0825,7000000.0
2008-07-09 12:00:00,2.08242,2.08249,2.08234,2.08249,7000000.0
2008-07-09 12:01:00,2.08255,2.08255,2.08228,2.08235,10000000.0
2008-07-09 12:02:00,2.08267,2.08267,2.08242,2.08251,10000000.0
2008-07-09 12:03:00,2.0826,2.08311,2.0826,2.08311,7000000.0
2008-07-09 12:04:00,2.08319,2.08319,2.08284,2.08287,9000000.0
2008-07-09 12:05:00,2.08309,2.08355,2.08302,2.08302,11000000.0
2008-07-09 12:06:00,2.08307,2.08344,2.08307,2.08322,7000000.0
2008-07-09 12:07:00,2.08365,2.0837,2.08341,2.08341,7000000.0
2008-07-09 12:08:00,2.08332,2.08332,2.08271,2.08271,9000000.0
2008-07-09 12:09:00,2.08237,2.08242,2.08213,2.08238,8000000.0
2008-07-09 12:10:00,2.08265,2.08273,2.08255,2.08255,8000000.0
2008-07-09 12:11:00,2.08251,2.0826,2.08234,2.08234,7000000.0
2008-07-09 12:12:00,2.0823,2.0825,2.08191,2.08191,7000000.0
2008-07-09 12:13:00,2.08162,2.08181,2.08145,2.08171,10000000.0
2008-07-09 12:14:00,2.08177,2.08189,2.08174,2.08189,8000000.0
2008-07-09 12:15:00,2.08182,2.08182,2.08154,2.0818,8000000.0
2008-07-09 12:16:00,2.08178,2.08181,2.08154,2.08174,8000000.0
2008-07-09 12:17:00,2.08176,2.08191,2.08172,2.08191,8000000.0
2008-07-09 12:18:00,2.082,2.08226,2.082,2.08222,11000000.0
2008-07-09 12:19:00,2.0823,2.08255,2.0823,2.08255,9000000.0
2008-07-09 12:20:00,2.08262,2.08262,2.0824,2.08257,10000000.0
2008-07-09 12:21:00,2.08247,2.08279,2.08092,2.08092,7000000.0
2008-07-09 12:22:00,2.08286,2.08319,2.08286,2.08305,8000000.0
2008-07-09 12:23:00,2.08285,2.08285,2.0825,2.0825,7000000.0
2008-07-09 12:24:00,2.08242,2.0829,2.08237,2.0829,7000000.0
2008-07-09 12:25:00,2.08291,2.08291,2.08269,2.08276,9000000.0
2008-07-09 12:26:00,2.08264,2.08264,2.08242,2.08254,8000000.0
2008-07-09 12:27:00,2.0826,2.08289,2.0826,2.08288,10000000.0
2008-07-09 12:28:00,2.08303,2.08303,2.08285,2.08301,9000000.0
2008-07-09 12:29:00,2.08317,2.08328,2.08313,2.08328,9000000.0
2008-07-09 12:30:00,2.08336,2.08358,2.08323,2.08358,7000000.0
2008-07-09 12:31:00,2.08367,2.08388,2.08367,2.08382,11000000.0
2008-07-09 12:32:00,2.08401,2.08444,2.08401,2.08427,7000000.0
2008-07-09 12:33:00,2.08441,2.0846,2.0843,2.08455,7000000.0
2008-07-09 12:34:00,2.08432,2.08477,2.08428,2.08477,7000000.0
2008-07-09 12:35:00,2.08437,2.08437,2.08411,2.08423,8000000.0
2008-07-09 12:36:00,2.08416,2.08416,2.08388,2.0839,8000000.0
2008-07-09 12:37:00,2.08384,2.0841,2.08384,2.08403,9000000.0
2008-07-09 12:38:00,2.08428,2.08466,2.08386,2.08394,8000000.0
2008-07-09 12:39:00,2.08364,2.08365,2.08323,2.08323,9000000.0
2008-07-09 12:40:00,2.08358,2.08358,2.08306,2.08306,7000000.0
2008-07-09 12:41:00,2.08313,2.08313,2.08243,2.08243,8000000.0
2008-07-09 12:42:00,2.08231,2.08277,2.08228,2.08277,9000000.0
2008-07-09 12:43:00,2.08238,2.08262,2.08232,2.08237,9000000.0
2008-07-09 12:44:00,2.08262,2.08262,2.08242,2.08258,8000000.0
2008-07-09 12:45:00,2.08284,2.08284,2.08229,2.08261,10000000.0
2008-07-09 12:46:00,2.08268,2.08268,2.08232,2.08234,9000000.0
2008-07-09 12:47:00,2.08237,2.08245,2.08224,2.08244,10000000.0
2008-07-09 12:48:00,2.08249,2.08256,2.08225,2.08225,11000000.0
2008-07-09 12:49:00,2.08239,2.08239,2.08201,2.08201,7000000.0
2008-07-09 12:50:00,2.08183,2.08183,2.08153,2.0816,7000000.0
2008-07-09 12:51:00,2.08158,2.08167,2.08146,2.0815,8000000.0
2008-07-09 12:52:00,2.08142,2.08145,2.08111,2.08144,11000000.0
2008-07-09 12:53:00,2.08134,2.08139,2.08134,2.08138,8000000.0
2008-07-09 12:54:00,2.08144,2.0815,2.0813,2.08146,7000000.0
2008-07-09 12:55:00,2.08151,2.08151,2.08128,2.08147,8000000.0
2008-07-09 12:56:00,2.08179,2.082,2.08179,2.082,7000000.0
2008-07-09 12:57:00,2.08201,2.08214,2.08199,2.08214,7000000.0
2008-07-09 12:58:00,2.08216,2.08225,2.08204,2.08219,8000000.0
2008-07-09 12:59:00,2.0824,2.0826,2.08234,2.08243,7000000.0
2008-07-09 13:00:00,2.08226,2.08226,2.08195,2.08195,8000000.0
2008-07-09 13:01:00,2.08198,2.08228,2.08189,2.08208,8000000.0
2008-07-09 13:02:00,2.08227,2.0825,2.08221,2.0825,7000000.0
2008-07-09 13:03:00,2.08243,2.08261,2.08235,2.08242,8000000.0
2008-07-09 13:04:00,2.0824,2.08245,2.0823,2.08233,7000000.0
2008-07-09 13:05:00,2.08196,2.08215,2.08195,2.08195,8000000.0
2008-07-09 13:06:00,2.08195,2.08195,2.08164,2.08171,7000000.0
2008-07-09 13:07:00,2.08165,2.08195,2.08165,2.08195,7000000.0
2008-07-09 13:08:00,2.08205,2.08205,2.08163,2.08174,10000000.0
2008-07-09 13:09:00,2.08198,2.08214,2.08183,2.08183,7000000.0
2008-07-09 13:10:00,2.08199,2.08205,2.08182,2.082,9000000.0
2008-07-09 13:11:00,2.08188,2.08201,2.08168,2.08197,8000000.0
2008-07-09 13:12:00,2.082,2.0823,2.08182,2.0823,8000000.0
2008-07-09 13:13:00,2.08239,2.08257,2.08236,2.08257,9000000.0
2008-07-09 13:14:00,2.08254,2.08262,2.08218,2.08223,7000000.0
2008-07-09 13:15:00,2.08196,2.08196,2.08177,2.08196,8000000.0
2008-07-09 13:16:00,2.0818,2.0818,2.08161,2.08176,8000000.0
2008-07-09 13:17:00,2.08188,2.08197,2.08179,2.08188,9000000.0
2008-07-09 13:18:00,2.08179,2.08198,2.08175,2.08198,10000000.0
2008-07-09 13:19:00,2.08202,2.08204,2.08191,2.08198,8000000.0
2008-07-09 13:20:00,2.08197,2.08197,2.08168,2.08178,8000000.0
2008-07-09 13:21:00,2.08183,2.08189,2.08179,2.0818,7000000.0
2008-07-09 13:22:00,2.0819,2.0834,2.0819,2.0834,11000000.0
2008-07-09 13:23:00,2.08379,2.08414,2.08379,2.08414,8000000.0
2008-07-09 13:24:00,2.08395,2.08395,2.0835,2.0835,7000000.0
2008-07-09 13:25:00,2.083,2.08327,2.083,2.0832,11000000.0
2008-07-09 13:26:00,2.0833,2.08335,2.08323,2.08327,10000000.0
2008-07-09 13:27:00,2.08331,2.0837,2.08331,2.08341,8000000.0
2008-07-09 13:28:00,2.08365,2.08365,2.08314,2.08314,21000000.0
2008-07-09 13:29:00,2.08287,2.08291,2.08275,2.08276,17000000.0
2008-07-09 13:30:00,2.08265,2.08313,2.08265,2.08313,7000000.0
2008-07-09 13:31:00,2.0826,2.08273,2.08213,2.08213,9000000.0
2008-07-09 13:32:00,2.0824,2.08243,2.08204,2.08204,14000000.0
2008-07-09 13:33:00,2.08211,2.08211,2.0817,2.08182,14000000.0
2008-07-09 13:34:00,2.08195,2.08195,2.08162,2.08162,31000000.0
2008-07-09 13:35:00,2.08161,2.08178,2.08161,2.08176,17000000.0
2008-07-09 13:36:00,2.08201,2.08215,2.08166,2.08173,24000000.0
2008-07-09 13:37:00,2.08192,2.08224,2.08192,2.08224,10000000.0
2008-07-09 13:38:00,2.08237,2.08245,2.08218,2.08224,18000000.0
2008-07-09 13:39:00,2.08219,2.08219,2.08206,2.08206,15000000.0
2008-07-09 13:40:00,2.08199,2.08214,2.08199,2.08212,29000000.0
2008-07-09 13:41:00,2.08205,2.08211,2.08181,2.08181,13000000.0
2008-07-09 13:42:00,2.0817,2.0819,2.0817,2.08178,8000000.0
2008-07-09 13:43:00,2.08178,2.08213,2.08174,2.08206,10000000.0
2008-07-09 13:44:00,2.08231,2.08231,2.08206,2.08222,26000000.0
2008-07-09 13:45:00,2.08218,2.08243,2.08209,2.08243,22000000.0
2008-07-09 13:46:00,2.08239,2.08252,2.08231,2.08231,19000000.0
2008-07-09 13:47:00,2.08228,2.08228,2.08205,2.08222,17000000.0
2008-07-09 13:48:00,2.08215,2.08223,2.08212,2.08218,22000000.0
2008-07-09 13:49:00,2.08226,2.08258,2.08226,2.08257,24000000.0
2008-07-09 13:50:00,2.08282,2.08282,2.08254,2.08255,15000000.0
2008-07-09 13:51:00,2.08254,2.08254,2.08245,2.08249,22000000.0
2008-07-09 13:52:00,2.08251,2.08261,2.08237,2.08255,32000000.0
2008-07-09 13:53:00,2.08255,2.08271,2.08242,2.08242,28000000.0
2008-07-09 13:54:00,2.08246,2.08246,2.08232,2.08242,31000000.0
2008-07-09 13:55:00,2.08207,2.08207,2.08169,2.08169,20000000.0
2008-07-09 13:56:00,2.08163,2.08181,2.08158,2.08181,24000000.0
2008-07-09 13:57:00,2.0819,2.08209,2.0819,2.082,34000000.0
2008-07-09 13:58:00,2.082,2.08218,2.082,2.08218,16000000.0
2008-07-09 13:59:00,2.08225,2.08228,2.08215,2.08228,30000000.0
2008-07-09 14:00:00,2.08275,2.08275,2.08193,2.08193,39000000.0
2008-07-09 14:01:00,2.08201,2.08235,2.08184,2.08235,30000000.0
2008-07-09 14:02:00,2.0826,2.08267,2.08219,2.08267,19000000.0
2008-07-09 14:03:00,2.08277,2.08277,2.08266,2.08272,23000000.0
2008-07-09 14:04:00,2.08274,2.08306,2.08247,2.08247,33000000.0
2008-07-09 14:05:00,2.08261,2.08261,2.08252,2.08253,28000000.0
2008-07-09 14:06:00,2.08235,2.0824,2.08159,2.08159,31000000.0
2008-07-09 14:07:00,2.08163,2.08212,2.08163,2.08172,31000000.0
2008-07-09 14:08:00,2.08157,2.08173,2.0815,2.08164,27000000.0
2008-07-09 14:09:00,2.08175,2.08196,2.08169,2.08169,27000000.0
2008-07-09 14:10:00,2.08146,2.08189,2.08146,2.08173,24000000.0
2008-07-09 14:11:00,2.08141,2.08168,2.08128,2.08168,21000000.0
2008-07-09 14:12:00,2.08158,2.0817,2.0815,2.08151,22000000.0
2008-07-09 14:13:00,2.08166,2.08191,2.08163,2.08191,13000000.0
2008-07-09 14:14:00,2.08211,2.08232,2.08211,2.08232,21000000.0
2008-07-09 14:15:00,2.08242,2.08245,2.08201,2.08222,25000000.0
2008-07-09 14:16:00,2.08212,2.08212,2.08128,2.08128,26000000.0
2008-07-09 14:17:00,2.08115,2.08127,2.08106,2.08111,32000000.0
2008-07-09 14:18:00,2.08076,2.08076,2.08042,2.08047,27000000.0
2008-07-09 14:19:00,2.08036,2.08048,2.08036,2.0804,35000000.0
2008-07-09 14:20:00,2.08039,2.08067,2.08039,2.08047,32000000.0
2008-07-09 14:21:00,2.08038,2.08038,2.07975,2.07975,39000000.0
2008-07-09 14:22:00,2.07991,2.07991,2.07961,2.07966,22000000.0
2008-07-09 14:23:00,2.07996,2.08013,2.07964,2.07969,40000000.0
2008-07-09 14:24:00,2.0794,2.0794,2.07882,2.07886,10000000.0
2008-07-09 14:25:00,2.07845,2.07892,2.07832,2.07892,35000000.0
2008-07-09 14:26:00,2.07881,2.07912,2.07881,2.07883,18000000.0
2008-07-09 14:27:00,2.07849,2.07873,2.0784,2.07852,28000000.0
2008-07-09 14:28:00,2.07863,2.07863,2.07805,2.07815,21000000.0
2008-07-09 14:29:00,2.07838,2.07857,2.07835,2.07857,16000000.0
2008-07-09 14:30:00,2.07851,2.07851,2.07828,2.07849,25000000.0
2008-07-09 14:31:00,2.07837,2.07857,2.07837,2.07857,26000000.0
2008-07-09 14:32:00,2.0786,2.0786,2.07833,2.07833,32000000.0
2008-07-09 14:33:00,2.07833,2.07856,2.07833,2.07856,20000000.0
2008-07-09 14:34:00,2.07856,2.07856,2.07836,2.07845,25000000.0
2008-07-09 14:35:00,2.07847,2.07856,2.07843,2.07856,23000000.0
2008-07-09 14:36:00,2.07865,2.07865,2.07798,2.07814,11000000.0
2008-07-09 14:37:00,2.07831,2.07844,2.07828,2.07828,41000000.0
2008-07-09 14:38:00,2.07859,2.07874,2.07859,2.07874,54000000.0
2008-07-09 14:39:00,2.0789,2.07911,2.0789,2.079,36000000.0
2008-07-09 14:40:00,2.07882,2.07882,2.07811,2.07811,36000000.0
2008-07-09 14:41:00,2.07836,2.07851,2.0783,2.07851,41000000.0
2008-07-09 14:42:00,2.07816,2.07817,2.07791,2.07817,19000000.0
2008-07-09 14:43:00,2.07829,2.0784,2.07822,2.07824,20000000.0
2008-07-09 14:44:00,2.07854,2.07864,2.07847,2.07864,25000000.0
2008-07-09 14:45:00,2.07865,2.07885,2.07865,2.0787,33000000.0
2008-07-09 14:46:00,2.07847,2.07872,2.07847,2.07864,11000000.0
2008-07-09 14:47:00,2.07889,2.07889,2.07863,2.07863,7000000.0
2008-07-09 14:48:00,2.07855,2.07855,2.07848,2.07855,21000000.0
2008-07-09 14:49:00,2.07864,2.07876,2.07852,2.07859,32000000.0
2008-07-09 14:50:00,2.07858,2.07858,2.0785,2.0785,33000000.0
2008-07-09 14:51:00,2.07851,2.07851,2.07842,2.07844,37000000.0
2008-07-09 14:52:00,2.07843,2.07875,2.07843,2.07875,17000000.0
2008-07-09 14:53:00,2.07883,2.07883,2.0787,2.0787,22000000.0
2008-07-09 14:54:00,2.07855,2.07855,2.07808,2.07808,17000000.0
2008-07-09 14:55:00,2.07812,2.07851,2.07812,2.07851,7000000.0
2008-07-09 14:56:00,2.0788,2.07917,2.0788,2.07894,21000000.0
2008-07-09 14:57:00,2.07892,2.07892,2.07868,2.07877,12000000.0
2008-07-09 14:58:00,2.07851,2.07873,2.07833,2.07873,31000000.0
2008-07-09 14:59:00,2.07873,2.07942,2.07867,2.07942,20000000.0
2008-07-09 15:00:00,2.07964,2.07987,2.07964,2.07984,32000000.0
2008-07-09 15:01:00,2.07995,2.07995,2.07947,2.07947,14000000.0
2008-07-09 15:02:00,2.07889,2.0792,2.07872,2.07872,26000000.0
2008-07-09 15:03:00,2.07881,2.07901,2.07854,2.07854,30000000.0
2008-07-09 15:04:00,2.07843,2.07882,2.07838,2.07874,29000000.0
2008-07-09 15:05:00,2.0787,2.07884,2.07845,2.07855,28000000.0
2008-07-09 15:06:00,2.07848,2.07855,2.07835,2.07842,16000000.0
2008-07-09 15:07:00,2.07836,2.07854,2.07836,2.07846,26000000.0
2008-07-09 15:08:00,2.0785,2.07863,2.0785,2.07858,25000000.0
2008-07-09 15:09:00,2.07851,2.07867,2.0784,2.0784,34000000.0
2008-07-09 15:10:00,2.07817,2.07853,2.07817,2.07853,36000000.0
2008-07-09 15:11:00,2.07857,2.07868,2.07847,2.07855,27000000.0
2008-07-09 15:12:00,2.0788,2.0788,2.07817,2.07817,26000000.0
2008-07-09 15:13:00,2.07785,2.07807,2.07785,2.07803,41000000.0
2008-07-09 15:14:00,2.07811,2.07819,2.0781,2.07818,30000000.0
2008-07-09 15:15:00,2.07833,2.07848,2.07833,2.07833,21000000.0
2008-07-09 15:16:00,2.07823,2.07823,2.07803,2.07818,9000000.0
2008-07-09 15:17:00,2.07861,2.07861,2.07826,2.07826,26000000.0
2008-07-09 15:18:00,2.07822,2.07822,2.07802,2.07816,10000000.0
2008-07-09 15:19:00,2.07841,2.0786,2.07841,2.0785,16000000.0
2008-07-09 15:20:00,2.07844,2.07875,2.07829,2.07868,20000000.0
2008-07-09 15:21:00,2.07887,2.07925,2.07887,2.07925,12000000.0
2008-07-09 15:22:00,2.07928,2.07928,2.07907,2.07924,22000000.0
2008-07-09 15:23:00,2.07889,2.07889,2.07879,2.07884,36000000.0
2008-07-09 15:24:00,2.07895,2.07912,2.07895,2.07897,20000000.0
2008-07-09 15:25:00,2.07919,2.07938,2.07919,2.07932,14000000.0
2008-07-09 15:26:00,2.07914,2.07914,2.07883,2.07883,40000000.0
2008-07-09 15:27:00,2.07869,2.07874,2.07867,2.07874,32000000.0
2008-07-09 15:28:00,2.07871,2.07886,2.07858,2.07879,55000000.0
2008-07-09 15:29:00,2.07897,2.07903,2.07714,2.07714,47000000.0
2008-07-09 15:30:00,2.07716,2.07995,2.07716,2.07866,71000000.0
2008-07-09 15:31:00,2.07844,2.07844,2.07827,2.07831,58000000.0
2008-07-09 15:32:00,2.07835,2.07852,2.07835,2.0785,25000000.0
2008-07-09 15:33:00,2.07848,2.07848,2.0783,2.0783,32000000.0
2008-07-09 15:34:00,2.07834,2.07844,2.07829,2.0784,22000000.0
2008-07-09 15:35:00,2.07859,2.07892,2.07831,2.07892,30000000.0
2008-07-09 15:36:00,2.07887,2.07912,2.07866,2.0789,23000000.0
2008-07-09 15:37:00,2.0789,2.07914,2.0789,2.07914,24000000.0
2008-07-09 15:38:00,2.07951,2.08007,2.07931,2.07931,61000000.0
2008-07-09 15:39:00,2.07927,2.07955,2.07924,2.07951,40000000.0
2008-07-09 15:40:00,2.07952,2.07952,2.07829,2.07829,37000000.0
2008-07-09 15:41:00,2.07781,2.07781,2.0773,2.0773,43000000.0
2008-07-09 15:42:00,2.0778,2.0778,2.07703,2.07722,41000000.0
2008-07-09 15:43:00,2.07723,2.07726,2.07702,2.07702,30000000.0
2008-07-09 15:44:00,2.07697,2.07714,2.07697,2.07708,29000000.0
2008-07-09 15:45:00,2.0768,2.0768,2.07616,2.07667,36000000.0
2008-07-09 15:46:00,2.07625,2.0767,2.07622,2.0767,24000000.0
2008-07-09 15:47:00,2.07727,2.07733,2.07718,2.07733,31000000.0
2008-07-09 15:48:00,2.07739,2.07759,2.07716,2.07759,33000000.0
2008-07-09 15:49:00,2.07752,2.07764,2.07745,2.07745,25000000.0
2008-07-09 15:50:00,2.07725,2.07725,2.0762,2.0762,11000000.0
2008-07-09 15:51:00,2.07602,2.07622,2.07587,2.07587,37000000.0
2008-07-09 15:52:00,2.07593,2.07608,2.07554,2.07554,23000000.0
2008-07-09 15:53:00,2.07552,2.0756,2.07541,2.07554,15000000.0
2008-07-09 15:54:00,2.07536,2.07579,2.07536,2.07563,26000000.0
2008-07-09 15:55:00,2.07521,2.07521,2.07481,2.07488,33000000.0
2008-07-09 15:56:00,2.07456,2.07456,2.07424,2.07426,36000000.0
2008-07-09 15:57:00,2.07408,2.07408,2.07349,2.07349,34000000.0
2008-07-09 15:58:00,2.07272,2.07272,2.07215,2.07226,24000000.0
2008-07-09 15:59:00,2.07194,2.072,2.07168,2.07175,23000000.0
2008-07-09 16:00:00,2.07191,2.07211,2.07183,2.07183,51000000.0
2008-07-09 16:01:00,2.07248,2.07248,2.07192,2.07192,31000000.0
2008-07-09 16:02:00,2.07202,2.07206,2.07145,2.07145,29000000.0
2008-07-09 16:03:00,2.07128,2.07167,2.07116,2.07167,51000000.0
2008-07-09 16:04:00,2.07179,2.07187,2.07171,2.07171,38000000.0
2008-07-09 16:05:00,2.07147,2.07164,2.07136,2.0716,37000000.0
2008-07-09 16:06:00,2.07139,2.07141,2.07122,2.07141,33000000.0
2008-07-09 16:07:00,2.07147,2.07147,2.0712,2.07121,37000000.0
2008-07-09 16:08:00,2.07134,2.07155,2.07132,2.07155,37000000.0
2008-07-09 16:09:00,2.07164,2.07188,2.07161,2.07161,44000000.0
2008-07-09 16:10:00,2.07158,2.07166,2.07142,2.07161,41000000.0
2008-07-09 16:11:00,2.07206,2.07206,2.07175,2.07191,27000000.0
2008-07-09 16:12:00,2.07216,2.07263,2.07216,2.07263,22000000.0
2008-07-09 16:13:00,2.07276,2.07292,2.07255,2.07292,38000000.0
2008-07-09 16:14:00,2.07258,2.07258,2.07235,2.07247,41000000.0
2008-07-09 16:15:00,2.07253,2.07277,2.07248,2.07272,42000000.0
2008-07-09 16:16:00,2.07262,2.07266,2.0722,2.07223,45000000.0
2008-07-09 16:17:00,2.0721,2.07216,2.072,2.0721,22000000.0
2008-07-09 16:18:00,2.07238,2.07248,2.07233,2.07234,49000000.0
2008-07-09 16:19:00,2.07212,2.07253,2.07212,2.0725,27000000.0
2008-07-09 16:20:00,2.07261,2.07274,2.07254,2.07274,52000000.0
2008-07-09 16:21:00,2.07283,2.07291,2.07273,2.07281,37000000.0
2008-07-09 16:22:00,2.07263,2.07263,2.07246,2.07251,50000000.0
2008-07-09 16:23:00,2.07278,2.07285,2.0727,2.07283,48000000.0
2008-07-09 16:24:00,2.07287,2.07295,2.07268,2.07295,44000000.0
2008-07-09 16:25:00,2.07292,2.07292,2.07248,2.07253,28000000.0
2008-07-09 16:26:00,2.07231,2.07231,2.07126,2.07126,41000000.0
2008-07-09 16:27:00,2.07122,2.0716,2.07122,2.07137,46000000.0
2008-07-09 16:28:00,2.07117,2.07117,2.07068,2.07073,34000000.0
2008-07-09 16:29:00,2.07071,2.07071,2.07022,2.07053,24000000.0
2008-07-09 16:30:00,2.07056,2.0708,2.07053,2.07055,43000000.0
2008-07-09 16:31:00,2.07009,2.07049,2.07009,2.07046,36000000.0
2008-07-09 16:32:00,2.07038,2.07045,2.0702,2.0702,34000000.0
2008-07-09 16:33:00,2.06989,2.06989,2.06902,2.06902,41000000.0
2008-07-09 16:34:00,2.06934,2.06934,2.06845,2.06885,29000000.0
2008-07-09 16:35:00,2.06958,2.07071,2.06958,2.07071,53000000.0
2008-07-09 16:36:00,2.07074,2.07074,2.0702,2.0704,43000000.0
2008-07-09 16:37:00,2.0702,2.07033,2.06993,2.06999,56000000.0
2008-07-09 16:38:00,2.0701,2.07027,2.07,2.07027,34000000.0
2008-07-09 16:39:00,2.07044,2.07074,2.07025,2.07074,43000000.0
2008-07-09 16:40:00,2.07114,2.07114,2.07058,2.07058,63000000.0
2008-07-09 16:41:00,2.0706,2.07077,2.07038,2.07054,44000000.0
2008-07-09 16:42:00,2.07025,2.07025,2.07,2.07022,57000000.0
2008-07-09 16:43:00,2.0703,2.07075,2.0703,2.07071,20000000.0
2008-07-09 16:44:00,2.07087,2.07087,2.07023,2.07036,34000000.0
2008-07-09 16:45:00,2.07019,2.07026,2.07002,2.07012,41000000.0
2008-07-09 16:46:00,2.06996,2.06996,2.06964,2.06993,59000000.0
2008-07-09 16:47:00,2.06966,2.06972,2.06942,2.06963,55000000.0
2008-07-09 16:48:00,2.06976,2.06977,2.06955,2.06977,46000000.0
2008-07-09 16:49:00,2.07006,2.07109,2.07006,2.07109,35000000.0
2008-07-09 16:50:00,2.07116,2.07116,2.07065,2.071,45000000.0
2008-07-09 16:51:00,2.07064,2.07064,2.07028,2.0703,30000000.0
2008-07-09 16:52:00,2.07007,2.07017,2.06995,2.07005,30000000.0
2008-07-09 16:53:00,2.07,2.07015,2.06995,2.07009,19000000.0
2008-07-09 16:54:00,2.07015,2.0704,2.07015,2.0703,18000000.0
2008-07-09 16:55:00,2.07015,2.07015,2.06971,2.06971,40000000.0
2008-07-09 16:56:00,2.06992,2.07042,2.06992,2.07036,37000000.0
2008-07-09 16:57:00,2.07023,2.07059,2.07005,2.07005,17000000.0
2008-07-09 16:58:00,2.06977,2.06977,2.06933,2.06955,45000000.0
2008-07-09 16:59:00,2.06993,2.07092,2.0699,2.07092,39000000.0
2008-07-09 17:00:00,2.07099,2.071,2.07083,2.07083,47000000.0
2008-07-09 17:01:00,2.07079,2.07079,2.07055,2.07066,26000000.0
2008-07-09 17:02:00,2.07067,2.07088,2.07057,2.07075,33000000.0
2008-07-09 17:03:00,2.07099,2.07119,2.07093,2.07119,33000000.0
2008-07-09 17:04:00,2.07114,2.07119,2.071,2.07119,37000000.0
2008-07-09 17:05:00,2.07123,2.07127,2.0708,2.0708,35000000.0
2008-07-09 17:06:00,2.07096,2.07104,2.07086,2.07089,46000000.0
2008-07-09 17:07:00,2.07082,2.07084,2.07037,2.07045,33000000.0
2008-07-09 17:08:00,2.07055,2.07057,2.0703,2.07047,45000000.0
2008-07-09 17:09:00,2.07045,2.07045,2.06948,2.06987,47000000.0
2008-07-09 17:10:00,2.06984,2.06985,2.06965,2.06985,36000000.0
2008-07-09 17:11:00,2.07,2.07035,2.06991,2.07035,44000000.0
2008-07-09 17:12:00,2.07062,2.07062,2.07014,2.07014,23000000.0
2008-07-09 17:13:00,2.07041,2.07052,2.07031,2.07048,35000000.0
2008-07-09 17:14:00,2.07011,2.07034,2.07011,2.07034,27000000.0
2008-07-09 17:15:00,2.07021,2.07038,2.07017,2.07025,26000000.0
2008-07-09 17:16:00,2.06988,2.07022,2.06988,2.07022,27000000.0
2008-07-09 17:17:00,2.07012,2.07025,2.07005,2.07018,38000000.0
2008-07-09 17:18:00,2.07025,2.07029,2.06989,2.06989,29000000.0
2008-07-09 17:19:00,2.0697,2.07005,2.06934,2.07005,19000000.0
2008-07-09 17:20:00,2.06987,2.06987,2.06931,2.06931,29000000.0
2008-07-09 17:21:00,2.06924,2.06951,2.06924,2.06951,26000000.0
2008-07-09 17:22:00,2.06951,2.06951,2.06908,2.06908,30000000.0
2008-07-09 17:23:00,2.06844,2.06861,2.06831,2.06861,32000000.0
2008-07-09 17:24:00,2.06861,2.06869,2.06827,2.06827,23000000.0
2008-07-09 17:25:00,2.06817,2.06823,2.06791,2.06823,20000000.0
2008-07-09 17:26:00,2.06804,2.06818,2.06771,2.06798,18000000.0
2008-07-09 17:27:00,2.06819,2.06884,2.06819,2.06855,44000000.0
2008-07-09 17:28:00,2.06897,2.06934,2.06897,2.06919,39000000.0
2008-07-09 17:29:00,2.0692,2.06936,2.0692,2.06936,36000000.0
2008-07-09 17:30:00,2.06921,2.06924,2.06872,2.06924,61000000.0
2008-07-09 17:31:00,2.06963,2.06963,2.06942,2.06945,62000000.0
2008-07-09 17:32:00,2.06971,2.06991,2.06958,2.06991,54000000.0
2008-07-09 17:33:00,2.0702,2.0702,2.06988,2.06997,64000000.0
2008-07-09 17:34:00,2.06981,2.06983,2.06966,2.0698,60000000.0
2008-07-09 17:35:00,2.06972,2.0698,2.06946,2.0698,43000000.0
2008-07-09 17:36:00,2.06985,2.06997,2.06985,2.06997,58000000.0
2008-07-09 17:37:00,2.06993,2.06993,2.06957,2.06957,47000000.0
2008-07-09 17:38:00,2.06956,2.06956,2.06926,2.06926,44000000.0
2008-07-09 17:39:00,2.06927,2.06939,2.06927,2.0693,41000000.0
2008-07-09 17:40:00,2.0691,2.06914,2.06893,2.06905,59000000.0
2008-07-09 17:41:00,2.06915,2.06925,2.06909,2.06909,50000000.0
2008-07-09 17:42:00,2.06901,2.06922,2.06897,2.06897,37000000.0
2008-07-09 17:43:00,2.06886,2.06886,2.06839,2.06839,33000000.0
2008-07-09 17:44:00,2.06814,2.06884,2.06814,2.06884,46000000.0
2008-07-09 17:45:00,2.06904,2.0697,2.06904,2.0697,49000000.0
2008-07-09 17:46:00,2.06936,2.0694,2.06924,2.06928,56000000.0
2008-07-09 17:47:00,2.06908,2.06908,2.06848,2.06848,65000000.0
2008-07-09 17:48:00,2.06871,2.0688,2.06835,2.06848,61000000.0
2008-07-09 17:49:00,2.06846,2.06852,2.06827,2.06845,72000000.0
2008-07-09 17:50:00,2.06827,2.06848,2.06827,2.0684,53000000.0
2008-07-09 17:51:00,2.06838,2.06868,2.06838,2.06866,54000000.0
2008-07-09 17:52:00,2.06845,2.06875,2.06845,2.06875,51000000.0
2008-07-09 17:53:00,2.06896,2.06906,2.06892,2.06899,42000000.0
2008-07-09 17:54:00,2.06892,2.06904,2.06879,2.06904,32000000.0
2008-07-09 17:55:00,2.06929,2.06929,2.06846,2.06862,32000000.0
2008-07-09 17:56:00,2.06841,2.06841,2.06807,2.06823,47000000.0
2008-07-09 17:57:00,2.06832,2.06847,2.06797,2.06797,34000000.0
2008-07-09 17:58:00,2.06805,2.06826,2.06767,2.06767,44000000.0
2008-07-09 17:59:00,2.06755,2.06774,2.06747,2.06747,39000000.0
2008-07-09 18:00:00,2.06765,2.06768,2.06745,2.06757,32000000.0
2008-07-09 18:01:00,2.06813,2.06853,2.06766,2.06766,52000000.0
2008-07-09 18:02:00,2.06687,2.06751,2.06687,2.06749,30000000.0
2008-07-09 18:03:00,2.06799,2.06834,2.06799,2.0682,38000000.0
2008-07-09 18:04:00,2.06794,2.06805,2.06772,2.06772,38000000.0
2008-07-09 18:05:00,2.06781,2.06836,2.06781,2.06811,36000000.0
2008-07-09 18:06:00,2.06826,2.06834,2.06826,2.06827,32000000.0
2008-07-09 18:07:00,2.06821,2.06828,2.06821,2.06824,38000000.0
2008-07-09 18:08:00,2.06821,2.06824,2.06811,2.06813,56000000.0
2008-07-09 18:09:00,2.06798,2.06818,2.06798,2.06818,34000000.0
2008-07-09 18:10:00,2.06814,2.06831,2.06813,2.06827,26000000.0
2008-07-09 18:11:00,2.06825,2.06838,2.06825,2.06837,34000000.0
2008-07-09 18:12:00,2.06871,2.06871,2.06852,2.0687,24000000.0
2008-07-09 18:13:00,2.06863,2.06863,2.06829,2.06829,30000000.0
2008-07-09 18:14:00,2.06818,2.06821,2.068,2.06821,22000000.0
2008-07-09 18:15:00,2.06819,2.06819,2.06779,2.06779,21000000.0
2008-07-09 18:16:00,2.06782,2.06821,2.06782,2.068,66000000.0
2008-07-09 18:17:00,2.06769,2.06774,2.06745,2.06759,60000000.0
2008-07-09 18:18:00,2.06781,2.06812,2.06767,2.06767,33000000.0
2008-07-09 18:19:00,2.06772,2.06784,2.06737,2.06739,46000000.0
2008-07-09 18:20:00,2.06705,2.06709,2.06689,2.06706,61000000.0
2008-07-09 18:21:00,2.06699,2.06722,2.06699,2.06722,37000000.0
2008-07-09 18:22:00,2.06709,2.06734,2.06709,2.06734,49000000.0
2008-07-09 18:23:00,2.0673,2.06754,2.06728,2.06747,34000000.0
2008-07-09 18:24:00,2.06709,2.06743,2.06699,2.06743,47000000.0
2008-07-09 18:25:00,2.06769,2.068,2.06752,2.06786,31000000.0
2008-07-09 18:26:00,2.06797,2.06875,2.06797,2.06875,43000000.0
2008-07-09 18:27:00,2.06884,2.06884,2.06875,2.06875,35000000.0
2008-07-09 18:28:00,2.06879,2.06891,2.06859,2.06859,18000000.0
2008-07-09 18:29:00,2.0684,2.0684,2.0665,2.0665,24000000.0
2008-07-09 18:30:00,2.06496,2.06604,2.06462,2.06583,32000000.0
2008-07-09 18:31:00,2.06563,2.06563,2.0654,2.0654,46000000.0
2008-07-09 18:32:00,2.06569,2.066,2.06569,2.0657,55000000.0
2008-07-09 18:33:00,2.06576,2.06583,2.0657,2.0657,29000000.0
2008-07-09 18:34:00,2.06567,2.06586,2.06565,2.06586,32000000.0
2008-07-09 18:35:00,2.06594,2.06594,2.06567,2.0659,47000000.0
2008-07-09 18:36:00,2.06614,2.06675,2.06614,2.06654,65000000.0
2008-07-09 18:37:00,2.06649,2.06649,2.06601,2.06633,63000000.0
2008-07-09 18:38:00,2.06679,2.06691,2.06666,2.06691,61000000.0
2008-07-09 18:39:00,2.06708,2.06712,2.06688,2.06695,37000000.0
2008-07-09 18:40:00,2.06677,2.06695,2.06661,2.06695,52000000.0
2008-07-09 18:41:00,2.06697,2.06712,2.06685,2.06709,68000000.0
2008-07-09 18:42:00,2.06708,2.06743,2.06688,2.06688,40000000.0
2008-07-09 18:43:00,2.06667,2.06678,2.06654,2.06654,39000000.0
2008-07-09 18:44:00,2.0662,2.0662,2.06592,2.06592,33000000.0
2008-07-09 18:45:00,2.06589,2.06604,2.06587,2.06594,57000000.0
2008-07-09 18:46:00,2.06586,2.0662,2.06586,2.066,61000000.0
2008-07-09 18:47:00,2.06597,2.06597,2.06581,2.06581,41000000.0
2008-07-09 18:48:00,2.06575,2.0658,2.0657,2.06579,26000000.0
2008-07-09 18:49:00,2.06594,2.06601,2.06583,2.06589,31000000.0
2008-07-09 18:50:00,2.06574,2.06647,2.06574,2.06647,37000000.0
2008-07-09 18:51:00,2.06651,2.0668,2.06639,2.06639,17000000.0
2008-07-09 18:52:00,2.06637,2.06726,2.06637,2.06706,33000000.0
2008-07-09 18:53:00,2.06726,2.0675,2.06692,2.06692,31000000.0
2008-07-09 18:54:00,2.0673,2.06782,2.0673,2.06752,11000000.0
2008-07-09 18:55:00,2.06747,2.0686,2.06747,2.0686,22000000.0
2008-07-09 18:56:00,2.0679,2.0679,2.0675,2.0675,16000000.0
2008-07-09 18:57:00,2.06742,2.06774,2.06742,2.06773,15000000.0
2008-07-09 18:58:00,2.06748,2.06792,2.06748,2.06777,19000000.0
2008-07-09 18:59:00,2.0676,2.0676,2.06654,2.0667,26000000.0
2008-07-09 19:00:00,2.06741,2.06799,2.06741,2.06799,12000000.0
2008-07-09 19:01:00,2.06808,2.06837,2.06808,2.06817,18000000.0
2008-07-09 19:02:00,2.06836,2.06865,2.06806,2.06808,23000000.0
2008-07-09 19:03:00,2.06864,2.06904,2.06864,2.06877,21000000.0
2008-07-09 19:04:00,2.06875,2.06938,2.06868,2.06938,55000000.0
2008-07-09 19:05:00,2.06948,2.06953,2.06947,2.06952,42000000.0
2008-07-09 19:06:00,2.06935,2.06957,2.06931,2.06943,63000000.0
2008-07-09 19:07:00,2.06917,2.06922,2.06902,2.06922,39000000.0
2008-07-09 19:08:00,2.06921,2.06937,2.06919,2.06929,32000000.0
2008-07-09 19:09:00,2.06916,2.06954,2.06914,2.06954,56000000.0
2008-07-09 19:10:00,2.0694,2.06957,2.06938,2.06955,27000000.0
2008-07-09 19:11:00,2.06961,2.06986,2.06956,2.06986,36000000.0
2008-07-09 19:12:00,2.06964,2.06964,2.06949,2.06949,25000000.0
2008-07-09 19:13:00,2.06948,2.06974,2.06948,2.06974,23000000.0
2008-07-09 19:14:00,2.06971,2.06971,2.06951,2.06952,37000000.0
2008-07-09 19:15:00,2.06935,2.06941,2.06927,2.0693,17000000.0
2008-07-09 19:16:00,2.06924,2.06931,2.06924,2.06928,23000000.0
2008-07-09 19:17:00,2.06946,2.06971,2.06946,2.06971,17000000.0
2008-07-09 19:18:00,2.06962,2.06962,2.06913,2.06913,30000000.0
2008-07-09 19:19:00,2.06902,2.06929,2.06902,2.06929,36000000.0
2008-07-09 19:20:00,2.06937,2.06937,2.06916,2.06916,23000000.0
2008-07-09 19:21:00,2.06928,2.06949,2.06928,2.06949,21000000.0
2008-07-09 19:22:00,2.06916,2.06928,2.06899,2.06925,25000000.0
2008-07-09 19:23:00,2.06926,2.06928,2.06921,2.06926,12000000.0
2008-07-09 19:24:00,2.06927,2.06927,2.06899,2.06911,39000000.0
2008-07-09 19:25:00,2.06908,2.06911,2.06883,2.06895,49000000.0
2008-07-09 19:26:00,2.06892,2.06892,2.06869,2.06869,48000000.0
2008-07-09 19:27:00,2.06889,2.06918,2.06889,2.06912,51000000.0
2008-07-09 19:28:00,2.06929,2.06929,2.06915,2.06924,40000000.0
2008-07-09 19:29:00,2.06913,2.0693,2.069,2.06908,28000000.0
2008-07-09 19:30:00,2.06902,2.06905,2.06869,2.06874,32000000.0
2008-07-09 19:31:00,2.06871,2.06906,2.06871,2.06883,28000000.0
2008-07-09 19:32:00,2.06877,2.06895,2.06873,2.06887,31000000.0
2008-07-09 19:33:00,2.06903,2.06932,2.06903,2.06932,14000000.0
2008-07-09 19:34:00,2.06951,2.06968,2.06936,2.06957,49000000.0
2008-07-09 19:35:00,2.06956,2.06965,2.06951,2.06965,28000000.0
2008-07-09 19:36:00,2.06969,2.07003,2.06969,2.07003,16000000.0
2008-07-09 19:37:00,2.06991,2.06999,2.06955,2.06999,26000000.0
2008-07-09 19:38:00,2.06966,2.06968,2.06955,2.06955,18000000.0
2008-07-09 19:39:00,2.06963,2.07014,2.06963,2.07013,13000000.0
2008-07-09 19:40:00,2.06982,2.07003,2.0697,2.06971,16000000.0
2008-07-09 19:41:00,2.0695,2.06957,2.06937,2.06957,17000000.0
2008-07-09 19:42:00,2.06955,2.06976,2.06951,2.06976,19000000.0
2008-07-09 19:43:00,2.07014,2.07023,2.07014,2.0702,21000000.0
2008-07-09 19:44:00,2.07023,2.07023,2.07009,2.07012,21000000.0
2008-07-09 19:45:00,2.07013,2.07013,2.06954,2.06976,33000000.0
2008-07-09 19:46:00,2.06897,2.07019,2.06897,2.07017,18000000.0
2008-07-09 19:47:00,2.07023,2.07042,2.07022,2.07042,22000000.0
2008-07-09 19:48:00,2.0705,2.07052,2.07041,2.07045,18000000.0
2008-07-09 19:49:00,2.07048,2.07058,2.07044,2.07049,27000000.0
2008-07-09 19:50:00,2.07051,2.07051,2.07034,2.07042,23000000.0
2008-07-09 19:51:00,2.07026,2.07026,2.07004,2.07004,25000000.0
2008-07-09 19:52:00,2.07012,2.07056,2.07012,2.07056,15000000.0
2008-07-09 19:53:00,2.07077,2.07108,2.07077,2.07087,21000000.0
2008-07-09 19:54:00,2.07054,2.07082,2.07054,2.07082,9000000.0
2008-07-09 19:55:00,2.07078,2.07078,2.07025,2.07037,30000000.0
2008-07-09 19:56:00,2.07035,2.07038,2.07023,2.07023,20000000.0
2008-07-09 19:57:00,2.07032,2.07032,2.07025,2.07026,12000000.0
2008-07-09 19:58:00,2.0706,2.0706,2.06967,2.0701,13000000.0
2008-07-09 19:59:00,2.07028,2.07036,2.07023,2.07025,31000000.0
2008-07-09 20:00:00,2.07027,2.07049,2.07027,2.0703,23000000.0
2008-07-09 20:01:00,2.07028,2.07047,2.07028,2.07041,13000000.0
2008-07-09 20:02:00,2.07051,2.07067,2.0703,2.0703,20000000.0
2008-07-09 20:03:00,2.07019,2.07026,2.07018,2.07023,18000000.0
2008-07-09 20:04:00,2.06989,2.07002,2.06962,2.07002,27000000.0
2008-07-09 20:05:00,2.06959,2.0701,2.06959,2.06965,23000000.0
2008-07-09 20:06:00,2.07019,2.07036,2.06999,2.06999,13000000.0
2008-07-09 20:07:00,2.06993,2.06993,2.06953,2.06953,29000000.0
2008-07-09 20:08:00,2.06975,2.07005,2.06975,2.0699,15000000.0
2008-07-09 20:09:00,2.06962,2.06962,2.06938,2.06941,17000000.0
2008-07-09 20:10:00,2.06927,2.06936,2.06894,2.06894,20000000.0
2008-07-09 20:11:00,2.06881,2.06889,2.06848,2.06889,10000000.0
2008-07-09 20:12:00,2.06874,2.06874,2.06852,2.06871,15000000.0
2008-07-09 20:13:00,2.06862,2.06883,2.06856,2.06865,17000000.0
2008-07-09 20:14:00,2.06848,2.06881,2.06846,2.06881,15000000.0
2008-07-09 20:15:00,2.06886,2.06907,2.06883,2.06907,10000000.0
2008-07-09 20:16:00,2.06897,2.06923,2.0688,2.06923,22000000.0
2008-07-09 20:17:00,2.0692,2.0695,2.06913,2.0695,17000000.0
2008-07-09 20:18:00,2.06974,2.07004,2.06973,2.06987,24000000.0
2008-07-09 20:19:00,2.07022,2.07022,2.06976,2.06976,9000000.0
2008-07-09 20:20:00,2.06975,2.07003,2.06975,2.06995,14000000.0
2008-07-09 20:21:00,2.07004,2.07007,2.06925,2.06925,7000000.0
2008-07-09 20:22:00,2.06892,2.06932,2.06892,2.06932,12000000.0
2008-07-09 20:23:00,2.0694,2.0695,2.06907,2.06907,8000000.0
2008-07-09 20:24:00,2.06863,2.06878,2.06809,2.06809,15000000.0
2008-07-09 20:25:00,2.06869,2.06905,2.06869,2.06887,16000000.0
2008-07-09 20:26:00,2.06891,2.06915,2.0689,2.06897,22000000.0
2008-07-09 20:27:00,2.06907,2.06924,2.06901,2.06924,11000000.0
2008-07-09 20:28:00,2.06935,2.06942,2.06928,2.06941,7000000.0
2008-07-09 20:29:00,2.06911,2.06918,2.0689,2.0689,20000000.0
2008-07-09 20:30:00,2.06859,2.06892,2.06827,2.06827,27000000.0
2008-07-09 20:31:00,2.06842,2.06867,2.06842,2.06867,17000000.0
2008-07-09 20:32:00,2.06882,2.06916,2.06882,2.06916,20000000.0
2008-07-09 20:33:00,2.06925,2.06925,2.06871,2.06877,14000000.0
2008-07-09 20:34:00,2.06857,2.06879,2.06852,2.06852,28000000.0
2008-07-09 20:35:00,2.06857,2.06895,2.06857,2.06887,23000000.0
2008-07-09 20:36:00,2.06891,2.06891,2.06874,2.06874,11000000.0
2008-07-09 20:37:00,2.06876,2.06908,2.06876,2.06908,7000000.0
2008-07-09 20:38:00,2.0694,2.06946,2.06931,2.06939,10000000.0
2008-07-09 20:39:00,2.06938,2.06951,2.0691,2.06941,9000000.0
2008-07-09 20:40:00,2.06965,2.06965,2.06949,2.06951,7000000.0
2008-07-09 20:41:00,2.06949,2.06963,2.06949,2.0695,8000000.0
2008-07-09 20:42:00,2.06951,2.06979,2.06951,2.06968,15000000.0
2008-07-09 20:43:00,2.06976,2.06976,2.06967,2.06968,12000000.0
2008-07-09 20:44:00,2.06978,2.06992,2.06977,2.0699,7000000.0
2008-07-09 20:45:00,2.06994,2.07013,2.06986,2.06999,12000000.0
2008-07-09 20:46:00,2.07001,2.07015,2.07001,2.07015,9000000.0
2008-07-09 20:47:00,2.07038,2.07051,2.07034,2.07051,11000000.0
2008-07-09 20:48:00,2.07088,2.07095,2.0708,2.07095,11000000.0
2008-07-09 20:49:00,2.07127,2.07134,2.07126,2.07134,18000000.0
2008-07-09 20:50:00,2.07143,2.0717,2.07126,2.0717,7000000.0
2008-07-09 20:51:00,2.07188,2.07189,2.07171,2.07173,18000000.0
2008-07-09 20:52:00,2.07147,2.0716,2.07146,2.0716,15000000.0
2008-07-09 20:53:00,2.07151,2.07152,2.07141,2.07152,8000000.0
2008-07-09 20:54:00,2.07123,2.07152,2.07123,2.07152,10000000.0
2008-07-09 20:55:00,2.07161,2.07161,2.07143,2.07159,8000000.0
2008-07-09 20:56:00,2.07164,2.07176,2.07164,2.07176,8000000.0
2008-07-09 20:57:00,2.07196,2.07202,2.07179,2.07202,18000000.0
2008-07-09 20:58:00,2.07182,2.07185,2.07176,2.07178,14000000.0
2008-07-09 20:59:00,2.07172,2.07197,2.07172,2.07195,8000000.0
2008-07-09 21:00:00,2.07198,2.07237,2.07198,2.07237,11000000.0
2008-07-09 21:01:00,2.07241,2.07264,2.07234,2.07234,16000000.0
2008-07-09 21:02:00,2.07222,2.07234,2.07215,2.07215,18000000.0
2008-07-09 21:03:00,2.07241,2.07255,2.0724,2.07244,13000000.0
2008-07-09 21:04:00,2.07242,2.07249,2.07235,2.07246,8000000.0
2008-07-09 21:05:00,2.07247,2.07247,2.07219,2.07237,11000000.0
2008-07-09 21:06:00,2.07225,2.07225,2.07196,2.07196,8000000.0
2008-07-09 21:07:00,2.0721,2.07244,2.0721,2.07244,7000000.0
2008-07-09 21:08:00,2.07251,2.07342,2.07251,2.07342,11000000.0
2008-07-09 21:09:00,2.07374,2.07374,2.07346,2.0736,9000000.0
2008-07-09 21:10:00,2.07335,2.07341,2.07274,2.07274,9000000.0
2008-07-09 21:11:00,2.07255,2.07255,2.07239,2.07245,8000000.0
2008-07-09 21:12:00,2.07247,2.07273,2.07079,2.07236,8000000.0
2008-07-09 21:13:00,2.07258,2.07258,2.07244,2.07244,8000000.0
2008-07-09 21:14:00,2.07238,2.07246,2.07238,2.07245,8000000.0
2008-07-09 21:15:00,2.07244,2.07246,2.07225,2.07225,11000000.0
2008-07-09 21:16:00,2.07236,2.07252,2.07229,2.07229,9000000.0
2008-07-09 21:17:00,2.0723,2.07247,2.0723,2.07244,7000000.0
2008-07-09 21:18:00,2.07249,2.07298,2.07249,2.07269,7000000.0
2008-07-09 21:19:00,2.07313,2.0734,2.07283,2.07283,7000000.0
2008-07-09 21:20:00,2.07287,2.07287,2.07268,2.0728,12000000.0
2008-07-09 21:21:00,2.07273,2.07301,2.07273,2.073,8000000.0
2008-07-09 21:22:00,2.07203,2.07247,2.07203,2.07247,7000000.0
2008-07-09 21:23:00,2.07306,2.0732,2.07296,2.0731,10000000.0
2008-07-09 21:24:00,2.07313,2.07313,2.07303,2.07312,8000000.0
2008-07-09 21:25:00,2.0734,2.07469,2.0734,2.07469,9000000.0
2008-07-09 21:26:00,2.07417,2.07417,2.07379,2.07384,17000000.0
2008-07-09 21:27:00,2.07412,2.07426,2.07399,2.07426,31000000.0
2008-07-09 21:28:00,2.07439,2.07459,2.0743,2.07459,20000000.0
2008-07-09 21:29:00,2.07454,2.07465,2.07443,2.07451,11000000.0
2008-07-09 21:30:00,2.07448,2.07448,2.07433,2.07435,9000000.0
2008-07-09 21:31:00,2.07447,2.07462,2.0743,2.0744,7000000.0
2008-07-09 21:32:00,2.07463,2.07477,2.07458,2.07458,8000000.0
2008-07-09 21:33:00,2.07449,2.07453,2.07431,2.07431,7000000.0
2008-07-09 21:34:00,2.0741,2.07426,2.0741,2.07426,10000000.0
2008-07-09 21:35:00,2.07427,2.07431,2.07415,2.07415,11000000.0
2008-07-09 21:36:00,2.07411,2.07425,2.07399,2.07421,11000000.0
2008-07-09 21:37:00,2.07421,2.0743,2.07413,2.07413,11000000.0
2008-07-09 21:38:00,2.07414,2.07414,2.07376,2.07377,26000000.0
2008-07-09 21:39:00,2.07357,2.07402,2.07357,2.07366,18000000.0
2008-07-09 21:40:00,2.07345,2.07411,2.07345,2.07405,12000000.0
2008-07-09 21:41:00,2.07424,2.07439,2.07415,2.07415,13000000.0
2008-07-09 21:42:00,2.07351,2.07351,2.07309,2.07313,7000000.0
2008-07-09 21:43:00,2.07403,2.07411,2.07391,2.0741,11000000.0
2008-07-09 21:44:00,2.07429,2.07489,2.07429,2.07489,18000000.0
2008-07-09 21:45:00,2.0749,2.07519,2.07478,2.07519,10000000.0
2008-07-09 21:46:00,2.07527,2.07553,2.07527,2.07544,15000000.0
2008-07-09 21:47:00,2.07536,2.07536,2.07498,2.07498,10000000.0
2008-07-09 21:48:00,2.07524,2.07538,2.07523,2.07538,7000000.0
2008-07-09 21:49:00,2.07522,2.07597,2.07522,2.07597,8000000.0
2008-07-09 21:50:00,2.07609,2.07611,2.07604,2.07604,10000000.0
2008-07-09 21:51:00,2.07575,2.07585,2.07552,2.07552,8000000.0
2008-07-09 21:52:00,2.07519,2.07533,2.07481,2.07481,10000000.0
2008-07-09 21:53:00,2.07537,2.07547,2.07523,2.0753,8000000.0
2008-07-09 21:54:00,2.07544,2.07544,2.07524,2.07524,9000000.0
2008-07-09 21:55:00,2.07543,2.07558,2.07521,2.07558,11000000.0
2008-07-09 21:56:00,2.07544,2.07581,2.07544,2.07581,22000000.0
2008-07-09 21:57:00,2.07586,2.07606,2.07586,2.07599,13000000.0
2008-07-09 21:58:00,2.07602,2.07614,2.07597,2.07597,16000000.0
2008-07-09 21:59:00,2.07604,2.07604,2.07567,2.07571,25000000.0
2008-07-09 22:00:00,2.07582,2.07586,2.07571,2.07571,12000000.0
2008-07-09 22:01:00,2.07579,2.07597,2.07569,2.07569,19000000.0
2008-07-09 22:02:00,2.07563,2.07588,2.07563,2.07588,11000000.0
2008-07-09 22:03:00,2.07581,2.07605,2.07581,2.07588,33000000.0
2008-07-09 22:04:00,2.07601,2.07614,2.07583,2.07583,11000000.0
2008-07-09 22:05:00,2.07586,2.07597,2.0758,2.07597,16000000.0
2008-07-09 22:06:00,2.07589,2.07589,2.07573,2.07573,8000000.0
2008-07-09 22:07:00,2.07562,2.07569,2.07562,2.07569,15000000.0
2008-07-09 22:08:00,2.0759,2.07603,2.07587,2.07603,30000000.0
2008-07-09 22:09:00,2.07607,2.07631,2.07607,2.07631,13000000.0
2008-07-09 22:10:00,2.0763,2.0763,2.07594,2.07594,8000000.0
2008-07-09 22:11:00,2.07582,2.07596,2.07582,2.07596,11000000.0
2008-07-09 22:12:00,2.07594,2.07625,2.07594,2.07625,15000000.0
2008-07-09 22:13:00,2.07636,2.07688,2.07632,2.07688,10000000.0
2008-07-09 22:14:00,2.07702,2.07743,2.07702,2.07743,13000000.0
2008-07-09 22:15:00,2.07758,2.0776,2.07705,2.07705,9000000.0
2008-07-09 22:16:00,2.07683,2.07683,2.07625,2.07641,6000000.0
2008-07-09 22:17:00,2.07632,2.07653,2.07632,2.07644,16000000.0
2008-07-09 22:18:00,2.07657,2.0768,2.07657,2.07672,9000000.0
2008-07-09 22:19:00,2.07674,2.07674,2.07653,2.07653,9000000.0
2008-07-09 22:20:00,2.07643,2.0767,2.07604,2.0767,7000000.0
2008-07-09 22:21:00,2.0767,2.07699,2.0767,2.07675,11000000.0
2008-07-09 22:22:00,2.07652,2.07658,2.07618,2.07618,11000000.0
2008-07-09 22:23:00,2.07583,2.0766,2.07583,2.0766,15000000.0
2008-07-09 22:24:00,2.07658,2.07665,2.07645,2.07645,10000000.0
2008-07-09 22:25:00,2.07669,2.07715,2.07669,2.07705,8000000.0
2008-07-09 22:26:00,2.07751,2.07793,2.07751,2.07793,8000000.0
2008-07-09 22:27:00,2.078,2.078,2.07733,2.07733,10000000.0
2008-07-09 22:28:00,2.07727,2.0774,2.07715,2.07717,10000000.0
2008-07-09 22:29:00,2.0772,2.07774,2.0772,2.07774,7000000.0
2008-07-09 22:30:00,2.07844,2.07944,2.07844,2.07944,11000000.0
2008-07-09 22:31:00,2.07917,2.07917,2.07797,2.07797,22000000.0
2008-07-09 22:32:00,2.07779,2.07787,2.0777,2.07783,7000000.0
2008-07-09 22:33:00,2.0778,2.07789,2.07768,2.07783,38000000.0
2008-07-09 22:34:00,2.07792,2.07801,2.07774,2.07797,47000000.0
2008-07-09 22:35:00,2.07785,2.07792,2.07777,2.07777,27000000.0
2008-07-09 22:36:00,2.0776,2.0776,2.07714,2.07714,26000000.0
2008-07-09 22:37:00,2.07662,2.07688,2.07654,2.0768,28000000.0
2008-07-09 22:38:00,2.07688,2.07695,2.0768,2.0768,15000000.0
2008-07-09 22:39:00,2.07642,2.07658,2.07642,2.07651,11000000.0
2008-07-09 22:40:00,2.07651,2.07652,2.07642,2.07642,9000000.0
2008-07-09 22:41:00,2.0764,2.07654,2.0764,2.07646,16000000.0
2008-07-09 22:42:00,2.07654,2.07671,2.07654,2.07665,9000000.0
2008-07-09 22:43:00,2.0767,2.07672,2.07658,2.07672,11000000.0
2008-07-09 22:44:00,2.07673,2.07673,2.07665,2.07665,8000000.0
2008-07-09 22:45:00,2.07718,2.07722,2.07694,2.07709,12000000.0
2008-07-09 22:46:00,2.07735,2.07747,2.07725,2.07746,9000000.0
2008-07-09 22:47:00,2.07722,2.07722,2.07674,2.07674,16000000.0
2008-07-09 22:48:00,2.0767,2.07678,2.07665,2.07674,11000000.0
2008-07-09 22:49:00,2.0769,2.07725,2.07688,2.07725,12000000.0
2008-07-09 22:50:00,2.07695,2.07696,2.07684,2.07691,16000000.0
2008-07-09 22:51:00,2.07716,2.0773,2.07715,2.07717,10000000.0
2008-07-09 22:52:00,2.07685,2.07685,2.07633,2.07633,10000000.0
2008-07-09 22:53:00,2.07604,2.07604,2.07542,2.07543,8000000.0
2008-07-09 22:54:00,2.07538,2.07613,2.07538,2.07613,13000000.0
2008-07-09 22:55:00,2.07625,2.07627,2.07605,2.07627,9000000.0
2008-07-09 22:56:00,2.07614,2.07628,2.07614,2.07628,8000000.0
2008-07-09 22:57:00,2.07655,2.07667,2.07655,2.07665,7000000.0
2008-07-09 22:58:00,2.07676,2.07676,2.07666,2.07676,7000000.0
2008-07-09 22:59:00,2.07656,2.07656,2.07567,2.07567,9000000.0
2008-07-09 23:00:00,2.07569,2.07571,2.07545,2.07545,12000000.0
2008-07-09 23:01:00,2.07499,2.07501,2.0746,2.07501,9000000.0
2008-07-09 23:02:00,2.075,2.075,2.07465,2.07465,8000000.0
2008-07-09 23:03:00,2.07457,2.07488,2.07457,2.07488,12000000.0
2008-07-09 23:04:00,2.07495,2.07495,2.07454,2.07454,11000000.0
2008-07-09 23:05:00,2.07503,2.07658,2.07503,2.07592,11000000.0
2008-07-09 23:06:00,2.0758,2.07588,2.07576,2.07584,8000000.0
2008-07-09 23:07:00,2.07603,2.07607,2.07598,2.07603,8000000.0
2008-07-09 23:08:00,2.07516,2.07619,2.07516,2.07555,15000000.0
2008-07-09 23:09:00,2.0759,2.07611,2.07583,2.07611,7000000.0
2008-07-09 23:10:00,2.07718,2.07734,2.07714,2.07726,8000000.0
2008-07-09 23:11:00,2.07734,2.07737,2.07731,2.07731,7000000.0
2008-07-09 23:12:00,2.07738,2.07738,2.07708,2.07715,8000000.0
2008-07-09 23:13:00,2.07734,2.07746,2.07709,2.07709,7000000.0
2008-07-09 23:14:00,2.0772,2.07819,2.0772,2.07819,9000000.0
2008-07-09 23:15:00,2.07786,2.07793,2.07778,2.07793,8000000.0
2008-07-09 23:16:00,2.07824,2.07824,2.07807,2.07807,9000000.0
2008-07-09 23:17:00,2.07799,2.0783,2.07793,2.0783,11000000.0
2008-07-09 23:18:00,2.07849,2.07849,2.07816,2.07839,9000000.0
2008-07-09 23:19:00,2.07863,2.07863,2.07839,2.07839,11000000.0
2008-07-09 23:20:00,2.07867,2.07873,2.07849,2.07873,8000000.0
2008-07-09 23:21:00,2.07894,2.07899,2.07883,2.07885,7000000.0
2008-07-09 23:22:00,2.07867,2.07881,2.07867,2.0787,7000000.0
2008-07-09 23:23:00,2.07838,2.07882,2.07833,2.07833,7000000.0
2008-07-09 23:24:00,2.07859,2.0787,2.07821,2.07821,9000000.0
2008-07-09 23:25:00,2.07813,2.07867,2.07803,2.07843,10000000.0
2008-07-09 23:26:00,2.07805,2.07805,2.0772,2.07755,10000000.0
2008-07-09 23:27:00,2.07726,2.07803,2.07726,2.07803,8000000.0
2008-07-09 23:28:00,2.07833,2.07846,2.07833,2.07841,8000000.0
2008-07-09 23:29:00,2.07863,2.07863,2.07822,2.07822,25000000.0
2008-07-09 23:30:00,2.07781,2.07797,2.07781,2.07797,16000000.0
2008-07-09 23:31:00,2.07809,2.07823,2.07804,2.07823,14000000.0
2008-07-09 23:32:00,2.07854,2.07884,2.07845,2.07876,9000000.0
2008-07-09 23:33:00,2.07839,2.07886,2.07826,2.07826,8000000.0
2008-07-09 23:34:00,2.07864,2.07864,2.07844,2.07844,9000000.0
2008-07-09 23:35:00,2.07847,2.07862,2.07847,2.07862,12000000.0
2008-07-09 23:36:00,2.07868,2.07879,2.07857,2.07872,9000000.0
2008-07-09 23:37:00,2.07857,2.0789,2.07857,2.0789,8000000.0
2008-07-09 23:38:00,2.0788,2.0788,2.07869,2.07872,7000000.0
2008-07-09 23:39:00,2.07842,2.07889,2.07837,2.07876,11000000.0
2008-07-09 23:40:00,2.07872,2.07882,2.07845,2.07845,21000000.0
2008-07-09 23:41:00,2.07864,2.07864,2.07849,2.07852,8000000.0
2008-07-09 23:42:00,2.07856,2.07867,2.07854,2.07867,19000000.0
2008-07-09 23:43:00,2.07867,2.07872,2.07859,2.07872,8000000.0
2008-07-09 23:44:00,2.07866,2.07869,2.07849,2.07849,8000000.0
2008-07-09 23:45:00,2.07849,2.07849,2.07843,2.07844,7000000.0
2008-07-09 23:46:00,2.07869,2.07869,2.07858,2.07858,8000000.0
2008-07-09 23:47:00,2.07885,2.07892,2.07873,2.07873,11000000.0
2008-07-09 23:48:00,2.07871,2.07887,2.07871,2.07887,7000000.0
2008-07-09 23:49:00,2.07908,2.07913,2.07881,2.07881,9000000.0
2008-07-09 23:50:00,2.07878,2.07892,2.07871,2.07871,8000000.0
2008-07-09 23:51:00,2.0787,2.07878,2.0787,2.07878,10000000.0
2008-07-09 23:52:00,2.07827,2.07876,2.07827,2.07844,7000000.0
2008-07-09 23:53:00,2.07871,2.07901,2.07871,2.07885,6000000.0
2008-07-09 23:54:00,2.07853,2.07891,2.07783,2.07783,7000000.0
2008-07-09 23:55:00,2.07847,2.07877,2.0784,2.07877,9000000.0
2008-07-09 23:56:00,2.07868,2.07897,2.07863,2.07866,12000000.0
2008-07-09 23:58:00,2.07868,2.07878,2.07861,2.07861,8000000.0
2008-07-09 23:59:00,2.07882,2.07883,2.07857,2.07882,18000000.0
2008-07-10 00:00:00,2.07749,2.07882,2.07749,2.07879,3000000.0
2008-07-10 00:01:00,2.07869,2.07877,2.07866,2.07868,8000000.0
2008-07-10 00:02:00,2.0789,2.0789,2.07863,2.07863,9000000.0
2008-07-10 00:03:00,2.07846,2.07847,2.07833,2.07833,12000000.0
2008-07-10 00:04:00,2.07841,2.07841,2.07835,2.07835,10000000.0
2008-07-10 00:05:00,2.07867,2.07882,2.07844,2.07878,9000000.0
2008-07-10 00:06:00,2.07845,2.07845,2.07827,2.07834,8000000.0
2008-07-10 00:07:00,2.07845,2.07876,2.07838,2.07876,9000000.0
2008-07-10 00:08:00,2.07862,2.0787,2.07851,2.07851,8000000.0
2008-07-10 00:09:00,2.07833,2.07833,2.07737,2.07737,6000000.0
2008-07-10 00:10:00,2.07775,2.07791,2.07769,2.07769,23000000.0
2008-07-10 00:11:00,2.07814,2.07827,2.07779,2.07823,11000000.0
2008-07-10 00:12:00,2.07807,2.07807,2.07756,2.07782,9000000.0
2008-07-10 00:13:00,2.07772,2.07801,2.07772,2.07773,8000000.0
2008-07-10 00:14:00,2.07769,2.07802,2.07769,2.07786,7000000.0
2008-07-10 00:15:00,2.0775,2.07756,2.07727,2.07727,7000000.0
2008-07-10 00:16:00,2.07774,2.07774,2.07726,2.07726,9000000.0
2008-07-10 00:17:00,2.07799,2.07802,2.07779,2.07779,8000000.0
2008-07-10 00:18:00,2.07765,2.07773,2.07765,2.07772,8000000.0
2008-07-10 00:19:00,2.07799,2.07799,2.07791,2.07791,6000000.0
2008-07-10 00:20:00,2.07779,2.07779,2.07686,2.0776,10000000.0
2008-07-10 00:21:00,2.07793,2.07808,2.07788,2.07808,4000000.0
2008-07-10 00:22:00,2.07829,2.07845,2.07823,2.07825,8000000.0
2008-07-10 00:23:00,2.07849,2.07862,2.07834,2.07834,7000000.0
2008-07-10 00:24:00,2.07816,2.07831,2.07812,2.07831,8000000.0
2008-07-10 00:25:00,2.07806,2.07806,2.07797,2.07804,11000000.0
2008-07-10 00:26:00,2.07864,2.07873,2.07849,2.07864,7000000.0
2008-07-10 00:27:00,2.07836,2.07836,2.07809,2.07809,10000000.0
2008-07-10 00:28:00,2.07794,2.07812,2.07782,2.07789,8000000.0
2008-07-10 00:29:00,2.07785,2.07824,2.07785,2.078,10000000.0
2008-07-10 00:30:00,2.07727,2.07832,2.07727,2.07832,8000000.0
2008-07-10 00:32:00,2.07824,2.07826,2.07803,2.0782,7000000.0
2008-07-10 00:33:00,2.07811,2.07815,2.07782,2.07782,9000000.0
2008-07-10 00:34:00,2.07753,2.07789,2.07753,2.07775,23000000.0
2008-07-10 00:35:00,2.07777,2.07777,2.07756,2.07756,7000000.0
2008-07-10 00:36:00,2.07754,2.07759,2.07747,2.07753,9000000.0
2008-07-10 00:37:00,2.07559,2.0775,2.07559,2.0775,8000000.0
2008-07-10 00:38:00,2.07742,2.07742,2.07716,2.07716,7000000.0
2008-07-10 00:39:00,2.07713,2.07713,2.07708,2.07709,7000000.0
2008-07-10 00:40:00,2.07696,2.07719,2.07696,2.07709,7000000.0
2008-07-10 00:41:00,2.07707,2.07728,2.07695,2.07728,10000000.0
2008-07-10 00:42:00,2.07731,2.07737,2.07724,2.07734,8000000.0
2008-07-10 00:43:00,2.07736,2.07755,2.07732,2.07755,5000000.0
2008-07-10 00:44:00,2.07756,2.07756,2.07682,2.07728,11000000.0
2008-07-10 00:46:00,2.07751,2.07755,2.07746,2.07754,10000000.0
2008-07-10 00:47:00,2.07756,2.07756,2.07745,2.07751,7000000.0
2008-07-10 00:48:00,2.0773,2.07742,2.07728,2.07729,8000000.0
2008-07-10 00:49:00,2.0771,2.0771,2.07685,2.07709,10000000.0
2008-07-10 00:50:00,2.07737,2.07755,2.07737,2.07751,10000000.0
2008-07-10 00:51:00,2.07757,2.0776,2.07745,2.0776,8000000.0
2008-07-10 00:52:00,2.07635,2.07635,2.07615,2.07615,7000000.0
2008-07-10 00:53:00,2.07749,2.07786,2.07749,2.07772,11000000.0
2008-07-10 00:54:00,2.07783,2.07787,2.07772,2.07785,10000000.0
2008-07-10 00:55:00,2.07815,2.07815,2.07795,2.07813,7000000.0
2008-07-10 00:56:00,2.07792,2.07801,2.07775,2.07789,11000000.0
2008-07-10 00:57:00,2.07789,2.078,2.07778,2.078,7000000.0
2008-07-10 00:58:00,2.07809,2.07823,2.07809,2.07812,10000000.0
2008-07-10 00:59:00,2.07783,2.07811,2.07783,2.07803,7000000.0
2008-07-10 01:00:00,2.078,2.078,2.07777,2.0778,19000000.0
2008-07-10 01:01:00,2.07786,2.07809,2.07781,2.07784,12000000.0
2008-07-10 01:02:00,2.07782,2.07806,2.07779,2.07795,8000000.0
2008-07-10 01:03:00,2.07823,2.07832,2.07809,2.07816,7000000.0
2008-07-10 01:04:00,2.07811,2.07831,2.07804,2.07804,8000000.0
2008-07-10 01:05:00,2.07792,2.078,2.07749,2.07749,7000000.0
2008-07-10 01:06:00,2.07822,2.07844,2.07807,2.07807,8000000.0
2008-07-10 01:07:00,2.0779,2.07795,2.07776,2.07793,10000000.0
2008-07-10 01:08:00,2.077,2.0771,2.07685,2.07705,10000000.0
2008-07-10 01:09:00,2.0779,2.07794,2.07774,2.07794,8000000.0
2008-07-10 01:10:00,2.07785,2.07792,2.07766,2.07783,10000000.0
2008-07-10 01:11:00,2.07765,2.07774,2.07751,2.07758,11000000.0
2008-07-10 01:12:00,2.07755,2.07755,2.07749,2.07749,8000000.0
2008-07-10 01:13:00,2.07759,2.07782,2.07759,2.07763,8000000.0
2008-07-10 01:14:00,2.07762,2.07775,2.07753,2.07772,10000000.0
2008-07-10 01:15:00,2.07779,2.07801,2.0777,2.07801,10000000.0
2008-07-10 01:16:00,2.07804,2.07808,2.07799,2.07799,8000000.0
2008-07-10 01:17:00,2.07777,2.07777,2.07737,2.07737,11000000.0
2008-07-10 01:18:00,2.07765,2.07769,2.07761,2.07761,8000000.0
2008-07-10 01:19:00,2.07725,2.07729,2.07714,2.07723,11000000.0
2008-07-10 01:20:00,2.07756,2.07765,2.07756,2.07764,13000000.0
2008-07-10 01:21:00,2.07766,2.07768,2.0776,2.07764,7000000.0
2008-07-10 01:22:00,2.07756,2.07781,2.07756,2.07781,7000000.0
2008-07-10 01:23:00,2.07776,2.07776,2.07726,2.07728,8000000.0
2008-07-10 01:24:00,2.07708,2.07721,2.07706,2.07718,7000000.0
2008-07-10 01:25:00,2.07728,2.07763,2.07728,2.07763,9000000.0
2008-07-10 01:26:00,2.07771,2.07771,2.0773,2.0773,14000000.0
2008-07-10 01:27:00,2.07724,2.07741,2.0767,2.07683,15000000.0
2008-07-10 01:28:00,2.07732,2.07732,2.07674,2.07729,9000000.0
2008-07-10 01:29:00,2.07723,2.07743,2.07723,2.07729,10000000.0
2008-07-10 01:30:00,2.07724,2.07732,2.07692,2.07732,10000000.0
2008-07-10 01:32:00,2.07732,2.07732,2.07714,2.0772,18000000.0
2008-07-10 01:33:00,2.0772,2.07751,2.0772,2.0775,20000000.0
2008-07-10 01:34:00,2.07687,2.07763,2.07687,2.0775,16000000.0
2008-07-10 01:35:00,2.07767,2.07767,2.0769,2.0769,8000000.0
2008-07-10 01:36:00,2.07755,2.07757,2.07748,2.0775,9000000.0
2008-07-10 01:37:00,2.07741,2.07751,2.07723,2.07751,7000000.0
2008-07-10 01:38:00,2.07744,2.07744,2.07738,2.07738,12000000.0
2008-07-10 01:39:00,2.07723,2.07724,2.07653,2.07653,12000000.0
2008-07-10 01:40:00,2.07747,2.07769,2.07747,2.07769,7000000.0
2008-07-10 01:41:00,2.07757,2.07772,2.07751,2.07772,11000000.0
2008-07-10 01:42:00,2.07769,2.07769,2.07735,2.07735,7000000.0
2008-07-10 01:43:00,2.07746,2.07783,2.0774,2.07782,8000000.0
2008-07-10 01:44:00,2.07811,2.07811,2.07753,2.07776,7000000.0
2008-07-10 01:46:00,2.07801,2.07801,2.07784,2.07792,7000000.0
2008-07-10 01:47:00,2.07727,2.07785,2.07727,2.0775,14000000.0
2008-07-10 01:48:00,2.0778,2.07792,2.0778,2.07789,7000000.0
2008-07-10 01:49:00,2.07792,2.07792,2.07782,2.07785,8000000.0
2008-07-10 01:50:00,2.078,2.07803,2.07793,2.07793,10000000.0
2008-07-10 01:51:00,2.07766,2.07782,2.07766,2.07778,16000000.0
2008-07-10 01:52:00,2.07709,2.07776,2.07709,2.07767,13000000.0
2008-07-10 01:53:00,2.0775,2.07768,2.07714,2.07768,7000000.0
2008-07-10 01:54:00,2.07773,2.07773,2.07761,2.07767,9000000.0
2008-07-10 01:55:00,2.0776,2.07772,2.0776,2.07772,12000000.0
2008-07-10 01:56:00,2.07775,2.07775,2.07768,2.07775,17000000.0
2008-07-10 01:57:00,2.078,2.078,2.078,2.078,10000000.0
2008-07-10 01:58:00,2.07756,2.0776,2.07697,2.07697,10000000.0
2008-07-10 01:59:00,2.0773,2.0775,2.0772,2.0772,11000000.0
2008-07-10 02:00:00,2.07693,2.07693,2.07669,2.0769,11000000.0
2008-07-10 02:01:00,2.0767,2.07672,2.07649,2.07672,8000000.0
2008-07-10 02:02:00,2.07687,2.0769,2.07672,2.07686,9000000.0
2008-07-10 02:03:00,2.0768,2.07689,2.07437,2.07645,10000000.0
2008-07-10 02:04:00,2.07686,2.07719,2.07686,2.07719,9000000.0
2008-07-10 02:05:00,2.07677,2.07684,2.07661,2.0767,10000000.0
2008-07-10 02:06:00,2.07653,2.07659,2.0764,2.0764,8000000.0
2008-07-10 02:07:00,2.07607,2.0762,2.07607,2.0762,8000000.0
2008-07-10 02:08:00,2.07662,2.07662,2.07597,2.07628,10000000.0
2008-07-10 02:09:00,2.076,2.07648,2.076,2.07647,7000000.0
2008-07-10 02:10:00,2.07652,2.07673,2.07647,2.07665,8000000.0
2008-07-10 02:11:00,2.07658,2.07658,2.0764,2.07644,8000000.0
2008-07-10 02:12:00,2.07643,2.07643,2.0763,2.07636,7000000.0
2008-07-10 02:13:00,2.07645,2.07645,2.07629,2.07629,7000000.0
2008-07-10 02:14:00,2.07626,2.07638,2.07626,2.07627,7000000.0
2008-07-10 02:15:00,2.07612,2.07648,2.07612,2.07648,8000000.0
2008-07-10 02:16:00,2.07658,2.07734,2.07649,2.07734,9000000.0
2008-07-10 02:17:00,2.07719,2.07719,2.07694,2.07698,9000000.0
2008-07-10 02:18:00,2.07669,2.07669,2.07614,2.07614,5000000.0
2008-07-10 02:19:00,2.07636,2.0765,2.07617,2.0765,11000000.0
2008-07-10 02:20:00,2.07664,2.07692,2.07664,2.07692,9000000.0
2008-07-10 02:21:00,2.07711,2.07717,2.07656,2.07656,7000000.0
2008-07-10 02:22:00,2.07643,2.07644,2.07637,2.07641,8000000.0
2008-07-10 02:23:00,2.07659,2.07659,2.07607,2.07643,10000000.0
2008-07-10 02:24:00,2.07649,2.07664,2.07638,2.07653,8000000.0
2008-07-10 02:25:00,2.07655,2.07666,2.07652,2.07661,11000000.0
2008-07-10 02:26:00,2.07681,2.0769,2.07681,2.0769,7000000.0
2008-07-10 02:27:00,2.07704,2.07704,2.07632,2.07659,9000000.0
2008-07-10 02:28:00,2.07683,2.07683,2.07672,2.07681,7000000.0
2008-07-10 02:29:00,2.07663,2.07671,2.07647,2.07671,7000000.0
2008-07-10 02:30:00,2.07679,2.07705,2.07679,2.0769,10000000.0
2008-07-10 02:31:00,2.077,2.07703,2.07641,2.07684,8000000.0
2008-07-10 02:32:00,2.07691,2.07693,2.07685,2.07693,7000000.0
2008-07-10 02:33:00,2.07671,2.07699,2.07671,2.07697,8000000.0
2008-07-10 02:34:00,2.07702,2.0771,2.07696,2.07696,7000000.0
2008-07-10 02:35:00,2.07697,2.07706,2.07686,2.07706,11000000.0
2008-07-10 02:36:00,2.07708,2.0773,2.07708,2.0773,7000000.0
2008-07-10 02:37:00,2.07702,2.07702,2.07689,2.07694,7000000.0
2008-07-10 02:38:00,2.07694,2.07696,2.07672,2.07672,7000000.0
2008-07-10 02:39:00,2.07647,2.07659,2.07631,2.07631,8000000.0
2008-07-10 02:40:00,2.07617,2.07624,2.07606,2.07617,7000000.0
2008-07-10 02:41:00,2.07631,2.07633,2.07609,2.07609,8000000.0
2008-07-10 02:42:00,2.07633,2.07656,2.07595,2.07656,8000000.0
2008-07-10 02:43:00,2.07682,2.07684,2.07671,2.07672,9000000.0
2008-07-10 02:44:00,2.07668,2.07674,2.07651,2.07674,7000000.0
2008-07-10 02:45:00,2.07672,2.07701,2.07672,2.07701,8000000.0
2008-07-10 02:46:00,2.077,2.07706,2.07695,2.07698,7000000.0
2008-07-10 02:47:00,2.07684,2.07686,2.07673,2.07686,11000000.0
2008-07-10 02:48:00,2.07677,2.07677,2.07588,2.07655,11000000.0
2008-07-10 02:49:00,2.07657,2.07665,2.07651,2.07659,11000000.0
2008-07-10 02:50:00,2.07644,2.07662,2.07644,2.07658,7000000.0
2008-07-10 02:51:00,2.07672,2.07687,2.07659,2.07686,8000000.0
2008-07-10 02:52:00,2.07671,2.07686,2.07657,2.07657,7000000.0
2008-07-10 02:53:00,2.07602,2.07611,2.0758,2.07606,8000000.0
2008-07-10 02:54:00,2.07601,2.07639,2.07601,2.07639,7000000.0
2008-07-10 02:55:00,2.0765,2.07668,2.07638,2.07644,8000000.0
2008-07-10 02:56:00,2.07661,2.07661,2.07644,2.07655,10000000.0
2008-07-10 02:57:00,2.07658,2.07672,2.07639,2.07672,8000000.0
2008-07-10 02:58:00,2.07691,2.07714,2.07682,2.07714,7000000.0
2008-07-10 02:59:00,2.07732,2.07745,2.07726,2.0773,9000000.0
2008-07-10 03:00:00,2.07719,2.07719,2.07712,2.07719,7000000.0
2008-07-10 03:01:00,2.07722,2.07733,2.07716,2.07732,8000000.0
2008-07-10 03:02:00,2.07738,2.0776,2.07738,2.07757,8000000.0
2008-07-10 03:03:00,2.07778,2.07782,2.07773,2.07773,7000000.0
2008-07-10 03:04:00,2.07767,2.07767,2.07741,2.07741,7000000.0
2008-07-10 03:05:00,2.07738,2.07745,2.07727,2.07729,8000000.0
2008-07-10 03:06:00,2.07609,2.07697,2.07609,2.07697,10000000.0
2008-07-10 03:07:00,2.07727,2.07757,2.07714,2.07757,8000000.0
2008-07-10 03:08:00,2.07731,2.07731,2.07687,2.07687,7000000.0
2008-07-10 03:09:00,2.07675,2.07675,2.07638,2.07638,8000000.0
2008-07-10 03:10:00,2.07604,2.07609,2.07601,2.07609,10000000.0
2008-07-10 03:12:00,2.07557,2.07557,2.07455,2.07529,7000000.0
2008-07-10 03:13:00,2.07496,2.07501,2.07455,2.07455,11000000.0
2008-07-10 03:14:00,2.07458,2.07485,2.07443,2.07485,8000000.0
2008-07-10 03:15:00,2.07554,2.0759,2.07554,2.0759,7000000.0
2008-07-10 03:16:00,2.07558,2.0759,2.07558,2.0759,8000000.0
2008-07-10 03:17:00,2.07593,2.07644,2.07585,2.07644,11000000.0
2008-07-10 03:18:00,2.07606,2.07606,2.0756,2.07566,10000000.0
2008-07-10 03:19:00,2.07556,2.07563,2.07551,2.07551,7000000.0
2008-07-10 03:20:00,2.07572,2.07609,2.07572,2.07609,10000000.0
2008-07-10 03:21:00,2.07588,2.07588,2.07522,2.07562,7000000.0
2008-07-10 03:22:00,2.07553,2.07553,2.07518,2.07545,8000000.0
2008-07-10 03:23:00,2.07513,2.07573,2.07498,2.07573,7000000.0
2008-07-10 03:24:00,2.07576,2.07576,2.07503,2.07503,10000000.0
2008-07-10 03:25:00,2.07504,2.07507,2.07469,2.07507,8000000.0
2008-07-10 03:26:00,2.07487,2.07509,2.07482,2.07482,7000000.0
2008-07-10 03:27:00,2.07483,2.07483,2.07392,2.07392,8000000.0
2008-07-10 03:28:00,2.07398,2.0745,2.07392,2.0745,8000000.0
2008-07-10 03:29:00,2.07447,2.07447,2.07333,2.07333,11000000.0
2008-07-10 03:30:00,2.07047,2.07047,2.06497,2.06678,8000000.0
2008-07-10 03:31:00,2.0691,2.0713,2.0691,2.0713,9000000.0
2008-07-10 03:32:00,2.07143,2.07201,2.07118,2.07201,9000000.0
2008-07-10 03:33:00,2.07278,2.07397,2.07278,2.07397,7000000.0
2008-07-10 03:34:00,2.07355,2.07422,2.07343,2.07415,9000000.0
2008-07-10 03:35:00,2.07446,2.07507,2.07428,2.07507,10000000.0
2008-07-10 03:36:00,2.07497,2.07657,2.07481,2.07657,8000000.0
2008-07-10 03:37:00,2.07608,2.07624,2.07568,2.07568,9000000.0
2008-07-10 03:38:00,2.07582,2.07623,2.07581,2.07623,7000000.0
2008-07-10 03:39:00,2.07676,2.07699,2.07599,2.07599,8000000.0
2008-07-10 03:40:00,2.0756,2.0756,2.07545,2.07545,11000000.0
2008-07-10 03:41:00,2.07621,2.07697,2.07621,2.07692,10000000.0
2008-07-10 03:42:00,2.07667,2.07688,2.07648,2.07688,9000000.0
2008-07-10 03:43:00,2.07714,2.07733,2.07708,2.07716,7000000.0
2008-07-10 03:44:00,2.07697,2.07723,2.07684,2.07715,8000000.0
2008-07-10 03:45:00,2.07722,2.07742,2.07714,2.07714,8000000.0
2008-07-10 03:46:00,2.0766,2.0766,2.07611,2.07627,8000000.0
2008-07-10 03:47:00,2.07643,2.07679,2.07643,2.07669,7000000.0
2008-07-10 03:48:00,2.07693,2.077,2.07682,2.07682,11000000.0
2008-07-10 03:49:00,2.0766,2.07712,2.0766,2.07707,8000000.0
2008-07-10 03:50:00,2.077,2.07713,2.07683,2.07683,7000000.0
2008-07-10 03:51:00,2.07672,2.07675,2.07664,2.07667,9000000.0
2008-07-10 03:52:00,2.0767,2.0767,2.07647,2.07663,8000000.0
2008-07-10 03:53:00,2.07626,2.07641,2.07621,2.07635,10000000.0
2008-07-10 03:54:00,2.07672,2.07672,2.07638,2.07638,11000000.0
2008-07-10 03:55:00,2.07596,2.07613,2.07583,2.07606,7000000.0
2008-07-10 03:56:00,2.07564,2.07586,2.07564,2.07568,10000000.0
2008-07-10 03:57:00,2.07559,2.07577,2.0755,2.07577,8000000.0
2008-07-10 03:58:00,2.07549,2.07561,2.07549,2.07551,8000000.0
2008-07-10 03:59:00,2.0755,2.07557,2.0751,2.0751,7000000.0
2008-07-10 04:00:00,2.0754,2.07557,2.07529,2.07557,9000000.0
2008-07-10 04:01:00,2.0757,2.07594,2.0757,2.07594,7000000.0
2008-07-10 04:02:00,2.07603,2.07603,2.07552,2.07556,8000000.0
2008-07-10 04:03:00,2.07532,2.07532,2.0745,2.0745,8000000.0
2008-07-10 04:04:00,2.07484,2.07501,2.0748,2.0748,6000000.0
2008-07-10 04:05:00,2.07504,2.07504,2.07313,2.07313,9000000.0
2008-07-10 04:06:00,2.0751,2.0751,2.0738,2.0738,8000000.0
2008-07-10 04:07:00,2.07499,2.0753,2.07495,2.07512,11000000.0
2008-07-10 04:08:00,2.07513,2.07535,2.07513,2.07533,7000000.0
2008-07-10 04:09:00,2.07541,2.07555,2.07541,2.07555,8000000.0
2008-07-10 04:10:00,2.0756,2.07562,2.07529,2.07542,10000000.0
2008-07-10 04:11:00,2.07498,2.07515,2.07498,2.07507,7000000.0
2008-07-10 04:12:00,2.0753,2.07547,2.07498,2.07512,8000000.0
2008-07-10 04:13:00,2.07524,2.0755,2.07519,2.07519,8000000.0
2008-07-10 04:14:00,2.07526,2.07537,2.07518,2.07523,7000000.0
2008-07-10 04:15:00,2.07529,2.07529,2.07473,2.07495,7000000.0
2008-07-10 04:16:00,2.07538,2.07557,2.07538,2.07546,7000000.0
2008-07-10 04:17:00,2.07545,2.07564,2.07507,2.07507,6000000.0
2008-07-10 04:18:00,2.07512,2.07539,2.075,2.075,8000000.0
2008-07-10 04:19:00,2.0751,2.07574,2.0751,2.07574,7000000.0
2008-07-10 04:20:00,2.07555,2.0761,2.07541,2.07577,10000000.0
2008-07-10 04:21:00,2.076,2.076,2.07559,2.07565,8000000.0
2008-07-10 04:22:00,2.07593,2.0761,2.07593,2.07608,9000000.0
2008-07-10 04:23:00,2.07631,2.07634,2.07613,2.07614,7000000.0
2008-07-10 04:24:00,2.07617,2.07621,2.07609,2.0762,9000000.0
2008-07-10 04:25:00,2.07622,2.07622,2.07601,2.07604,11000000.0
2008-07-10 04:26:00,2.07603,2.07622,2.07603,2.07621,7000000.0
2008-07-10 04:27:00,2.07643,2.07643,2.07623,2.07642,8000000.0
2008-07-10 04:28:00,2.07654,2.07684,2.07654,2.07673,7000000.0
2008-07-10 04:29:00,2.07681,2.07686,2.0766,2.0767,8000000.0
2008-07-10 04:30:00,2.07699,2.07699,2.07666,2.07694,9000000.0
2008-07-10 04:31:00,2.07689,2.07741,2.07689,2.07741,10000000.0
2008-07-10 04:32:00,2.07766,2.07776,2.07754,2.07776,8000000.0
2008-07-10 04:33:00,2.07778,2.07778,2.07756,2.07756,8000000.0
2008-07-10 04:34:00,2.07776,2.07776,2.07767,2.07767,7000000.0
2008-07-10 04:35:00,2.07767,2.07779,2.07767,2.07773,7000000.0
2008-07-10 04:36:00,2.07777,2.07777,2.07744,2.07744,8000000.0
2008-07-10 04:37:00,2.07738,2.07739,2.07727,2.07727,5000000.0
2008-07-10 04:38:00,2.07736,2.07744,2.0773,2.07738,9000000.0
2008-07-10 04:39:00,2.07744,2.07744,2.07655,2.07714,9000000.0
2008-07-10 04:40:00,2.07744,2.07756,2.07737,2.07737,7000000.0
2008-07-10 04:41:00,2.07743,2.07758,2.07736,2.07741,8000000.0
2008-07-10 04:42:00,2.0773,2.0773,2.07714,2.07717,7000000.0
2008-07-10 04:43:00,2.07722,2.07744,2.077,2.07744,11000000.0
2008-07-10 04:44:00,2.07746,2.07746,2.07638,2.07686,9000000.0
2008-07-10 04:45:00,2.07744,2.07744,2.07726,2.0773,11000000.0
2008-07-10 04:46:00,2.07723,2.07729,2.07713,2.07728,7000000.0
2008-07-10 04:47:00,2.07723,2.07723,2.07676,2.07676,7000000.0
2008-07-10 04:48:00,2.07635,2.07649,2.07625,2.07633,7000000.0
2008-07-10 04:49:00,2.07619,2.07649,2.07616,2.07649,11000000.0
2008-07-10 04:50:00,2.0766,2.07677,2.07606,2.07657,9000000.0
2008-07-10 04:51:00,2.07679,2.07716,2.07679,2.07716,7000000.0
2008-07-10 04:52:00,2.07751,2.07751,2.07621,2.07639,10000000.0
2008-07-10 04:53:00,2.0772,2.07741,2.07701,2.07701,9000000.0
2008-07-10 04:54:00,2.07732,2.07743,2.07724,2.07724,8000000.0
2008-07-10 04:55:00,2.07649,2.07722,2.07647,2.07722,8000000.0
2008-07-10 04:56:00,2.0774,2.07749,2.0774,2.07749,7000000.0
2008-07-10 04:57:00,2.0774,2.07757,2.0774,2.0774,8000000.0
2008-07-10 04:58:00,2.07748,2.07751,2.07654,2.07682,8000000.0
2008-07-10 04:59:00,2.07768,2.07774,2.07762,2.07765,8000000.0
2008-07-10 05:00:00,2.07757,2.07783,2.07757,2.07775,7000000.0
2008-07-10 05:01:00,2.07793,2.07803,2.07789,2.07803,5000000.0
2008-07-10 05:02:00,2.07809,2.07815,2.07796,2.07812,7000000.0
2008-07-10 05:03:00,2.07819,2.07828,2.07812,2.07817,7000000.0
2008-07-10 05:04:00,2.07793,2.07825,2.07793,2.07825,7000000.0
2008-07-10 05:05:00,2.07819,2.0783,2.07805,2.07805,8000000.0
2008-07-10 05:06:00,2.07719,2.07782,2.07709,2.07709,7000000.0
2008-07-10 05:07:00,2.0768,2.07754,2.0768,2.07729,8000000.0
2008-07-10 05:08:00,2.07706,2.07748,2.07684,2.07748,10000000.0
2008-07-10 05:09:00,2.07775,2.07787,2.0774,2.07787,7000000.0
2008-07-10 05:10:00,2.07792,2.07801,2.07784,2.07795,7000000.0
2008-07-10 05:11:00,2.07809,2.07809,2.07772,2.07792,8000000.0
2008-07-10 05:12:00,2.07798,2.07821,2.07798,2.07821,11000000.0
2008-07-10 05:13:00,2.07837,2.07873,2.07835,2.07835,8000000.0
2008-07-10 05:14:00,2.07845,2.07873,2.07837,2.07873,7000000.0
2008-07-10 05:15:00,2.07899,2.07899,2.0789,2.0789,7000000.0
2008-07-10 05:16:00,2.07876,2.07883,2.07853,2.07853,7000000.0
2008-07-10 05:17:00,2.07856,2.07867,2.07805,2.07811,7000000.0
2008-07-10 05:18:00,2.0787,2.0787,2.07815,2.07854,8000000.0
2008-07-10 05:19:00,2.07788,2.07871,2.07772,2.07871,7000000.0
2008-07-10 05:20:00,2.07931,2.07994,2.07931,2.07936,9000000.0
2008-07-10 05:21:00,2.08001,2.08042,2.08001,2.0803,8000000.0
2008-07-10 05:22:00,2.08023,2.08046,2.08023,2.08031,7000000.0
2008-07-10 05:23:00,2.08048,2.08081,2.08048,2.08081,10000000.0
2008-07-10 05:24:00,2.08101,2.08114,2.08082,2.08114,8000000.0
2008-07-10 05:25:00,2.08131,2.08141,2.08131,2.08139,7000000.0
2008-07-10 05:26:00,2.08152,2.08166,2.0814,2.08151,7000000.0
2008-07-10 05:27:00,2.08126,2.08132,2.08111,2.08111,8000000.0
2008-07-10 05:28:00,2.08149,2.08149,2.08122,2.08122,9000000.0
2008-07-10 05:29:00,2.0815,2.08151,2.08135,2.08148,7000000.0
2008-07-10 05:30:00,2.08144,2.08238,2.08144,2.08235,10000000.0
2008-07-10 05:31:00,2.08273,2.08273,2.08236,2.08238,8000000.0
2008-07-10 05:32:00,2.08218,2.08218,2.08184,2.08184,8000000.0
2008-07-10 05:33:00,2.0818,2.0818,2.08145,2.08152,9000000.0
2008-07-10 05:34:00,2.08165,2.08165,2.08132,2.08142,8000000.0
2008-07-10 05:35:00,2.08115,2.08125,2.08088,2.08088,7000000.0
2008-07-10 05:36:00,2.08118,2.08118,2.081,2.081,9000000.0
2008-07-10 05:37:00,2.0807,2.08083,2.0807,2.08076,7000000.0
2008-07-10 05:38:00,2.08057,2.08063,2.0805,2.08057,9000000.0
2008-07-10 05:39:00,2.08099,2.08107,2.08098,2.08104,7000000.0
2008-07-10 05:40:00,2.08095,2.08095,2.08073,2.08078,7000000.0
2008-07-10 05:41:00,2.08069,2.08092,2.08065,2.08092,8000000.0
2008-07-10 05:42:00,2.08098,2.08101,2.08086,2.08087,7000000.0
2008-07-10 05:43:00,2.081,2.081,2.08059,2.0807,9000000.0
2008-07-10 05:44:00,2.08094,2.08094,2.07968,2.07968,6000000.0
2008-07-10 05:45:00,2.08078,2.08078,2.08043,2.08057,11000000.0
2008-07-10 05:46:00,2.08002,2.08002,2.07909,2.07913,7000000.0
2008-07-10 05:47:00,2.07885,2.07885,2.07756,2.07774,8000000.0
2008-07-10 05:48:00,2.07764,2.07782,2.07754,2.0776,9000000.0
2008-07-10 05:49:00,2.07707,2.07738,2.07707,2.07722,8000000.0
2008-07-10 05:50:00,2.07741,2.0775,2.07734,2.07746,9000000.0
2008-07-10 05:51:00,2.07654,2.07725,2.07654,2.07725,8000000.0
2008-07-10 05:52:00,2.07743,2.07781,2.07743,2.07774,8000000.0
2008-07-10 05:53:00,2.07774,2.07778,2.07718,2.07756,7000000.0
2008-07-10 05:54:00,2.07772,2.07772,2.07764,2.07766,10000000.0
2008-07-10 05:55:00,2.07765,2.07775,2.07759,2.07772,8000000.0
2008-07-10 05:56:00,2.07722,2.07755,2.0769,2.07755,7000000.0
2008-07-10 05:57:00,2.07648,2.0766,2.07645,2.07657,8000000.0
2008-07-10 05:58:00,2.07777,2.07802,2.07767,2.07802,9000000.0
2008-07-10 05:59:00,2.07803,2.07818,2.07794,2.07797,10000000.0
2008-07-10 06:00:00,2.07787,2.07812,2.07787,2.07801,8000000.0
2008-07-10 06:01:00,2.07786,2.07796,2.07784,2.07784,7000000.0
2008-07-10 06:02:00,2.07722,2.07793,2.07722,2.07749,7000000.0
2008-07-10 06:03:00,2.07797,2.07797,2.07729,2.07729,8000000.0
2008-07-10 06:04:00,2.07785,2.07785,2.07758,2.07768,7000000.0
2008-07-10 06:05:00,2.07734,2.07742,2.07695,2.07742,7000000.0
2008-07-10 06:06:00,2.07758,2.07778,2.07758,2.07761,7000000.0
2008-07-10 06:07:00,2.07761,2.07764,2.07759,2.0776,7000000.0
2008-07-10 06:08:00,2.07667,2.07777,2.07664,2.07777,7000000.0
2008-07-10 06:09:00,2.07756,2.07758,2.07733,2.07757,8000000.0
2008-07-10 06:10:00,2.07709,2.07929,2.07709,2.07796,8000000.0
2008-07-10 06:11:00,2.0776,2.0777,2.07744,2.0777,8000000.0
2008-07-10 06:12:00,2.0776,2.0776,2.07747,2.07754,8000000.0
2008-07-10 06:13:00,2.07783,2.07787,2.07776,2.07778,8000000.0
2008-07-10 06:14:00,2.07767,2.07783,2.07765,2.07769,10000000.0
2008-07-10 06:15:00,2.07768,2.07768,2.07753,2.07753,8000000.0
2008-07-10 06:16:00,2.07795,2.07795,2.07771,2.07771,9000000.0
2008-07-10 06:17:00,2.07774,2.07789,2.07761,2.07789,7000000.0
2008-07-10 06:18:00,2.07798,2.07808,2.0779,2.07805,9000000.0
2008-07-10 06:19:00,2.07781,2.07798,2.07781,2.07797,7000000.0
2008-07-10 06:20:00,2.07807,2.0785,2.07807,2.0785,9000000.0
2008-07-10 06:21:00,2.07897,2.0794,2.07896,2.0794,8000000.0
2008-07-10 06:22:00,2.07952,2.07952,2.07861,2.07881,8000000.0
2008-07-10 06:23:00,2.07928,2.07942,2.07921,2.07942,8000000.0
2008-07-10 06:24:00,2.07929,2.07938,2.07921,2.07931,11000000.0
2008-07-10 06:25:00,2.07927,2.07932,2.07916,2.0793,11000000.0
2008-07-10 06:26:00,2.07933,2.07955,2.07919,2.07945,11000000.0
2008-07-10 06:27:00,2.07945,2.07953,2.07941,2.07941,7000000.0
2008-07-10 06:28:00,2.07941,2.07954,2.07934,2.07954,8000000.0
2008-07-10 06:29:00,2.07952,2.07954,2.07943,2.07949,8000000.0
2008-07-10 06:30:00,2.07956,2.07956,2.07944,2.07944,8000000.0
2008-07-10 06:31:00,2.07947,2.07953,2.07932,2.07946,7000000.0
2008-07-10 06:32:00,2.07971,2.07971,2.07898,2.07898,7000000.0
2008-07-10 06:33:00,2.07896,2.07905,2.07895,2.07901,7000000.0
2008-07-10 06:34:00,2.079,2.079,2.07883,2.07883,7000000.0
2008-07-10 06:35:00,2.07866,2.07868,2.07832,2.07832,11000000.0
2008-07-10 06:36:00,2.07839,2.07839,2.078,2.078,7000000.0
2008-07-10 06:37:00,2.07773,2.07774,2.07752,2.07774,10000000.0
2008-07-10 06:38:00,2.07789,2.07815,2.07786,2.07815,10000000.0
2008-07-10 06:39:00,2.07831,2.07831,2.07797,2.07827,11000000.0
2008-07-10 06:40:00,2.07843,2.07843,2.07814,2.07824,9000000.0
2008-07-10 06:41:00,2.07739,2.07745,2.07735,2.07745,7000000.0
2008-07-10 06:42:00,2.07833,2.079,2.07832,2.079,6000000.0
2008-07-10 06:43:00,2.07804,2.07806,2.07779,2.07779,7000000.0
2008-07-10 06:44:00,2.07767,2.07772,2.07758,2.07771,8000000.0
2008-07-10 06:45:00,2.07764,2.0779,2.0775,2.0779,8000000.0
2008-07-10 06:46:00,2.07789,2.07792,2.07767,2.07788,10000000.0
2008-07-10 06:47:00,2.0779,2.07811,2.07789,2.07789,8000000.0
2008-07-10 06:48:00,2.07789,2.078,2.07766,2.07766,7000000.0
2008-07-10 06:49:00,2.07762,2.07794,2.07762,2.0779,8000000.0
2008-07-10 06:50:00,2.07776,2.07786,2.07766,2.07766,10000000.0
2008-07-10 06:51:00,2.07765,2.07772,2.07754,2.07772,10000000.0
2008-07-10 06:52:00,2.07795,2.07807,2.0777,2.07807,8000000.0
2008-07-10 06:53:00,2.07819,2.07831,2.07809,2.07819,8000000.0
2008-07-10 06:54:00,2.07843,2.07888,2.07843,2.07884,7000000.0
2008-07-10 06:55:00,2.07877,2.07877,2.07821,2.0786,7000000.0
2008-07-10 06:56:00,2.07876,2.07884,2.07866,2.07866,8000000.0
2008-07-10 06:57:00,2.07877,2.07877,2.07865,2.07865,7000000.0
2008-07-10 06:58:00,2.07856,2.07856,2.07828,2.07837,7000000.0
2008-07-10 06:59:00,2.07837,2.07858,2.07837,2.07858,7000000.0
2008-07-10 07:00:00,2.07844,2.07844,2.07718,2.07718,7000000.0
2008-07-10 07:01:00,2.07842,2.07862,2.07842,2.07857,7000000.0
2008-07-10 07:02:00,2.07836,2.07836,2.0779,2.07792,9000000.0
2008-07-10 07:03:00,2.07807,2.07808,2.07791,2.07802,7000000.0
2008-07-10 07:04:00,2.07806,2.07816,2.07801,2.07815,8000000.0
2008-07-10 07:05:00,2.07732,2.07753,2.07682,2.07682,11000000.0
2008-07-10 07:06:00,2.07754,2.07784,2.07724,2.07784,11000000.0
2008-07-10 07:07:00,2.07806,2.07806,2.07749,2.07749,11000000.0
2008-07-10 07:08:00,2.07729,2.07729,2.0766,2.07687,9000000.0
2008-07-10 07:09:00,2.07696,2.07716,2.07696,2.07711,8000000.0
2008-07-10 07:10:00,2.07704,2.07728,2.07704,2.07728,7000000.0
2008-07-10 07:11:00,2.07743,2.07756,2.0773,2.07753,10000000.0
2008-07-10 07:12:00,2.07725,2.07727,2.07701,2.07701,7000000.0
2008-07-10 07:13:00,2.07695,2.07699,2.07688,2.07688,8000000.0
2008-07-10 07:14:00,2.07674,2.07676,2.0767,2.07673,7000000.0
2008-07-10 07:15:00,2.0766,2.0768,2.07594,2.07603,10000000.0
2008-07-10 07:16:00,2.07668,2.07681,2.07667,2.07681,8000000.0
2008-07-10 07:17:00,2.07656,2.07681,2.07656,2.07661,11000000.0
2008-07-10 07:18:00,2.0764,2.07651,2.07632,2.07651,8000000.0
2008-07-10 07:19:00,2.07668,2.07682,2.07666,2.0767,8000000.0
2008-07-10 07:20:00,2.07677,2.07677,2.07647,2.07652,9000000.0
2008-07-10 07:21:00,2.07655,2.07668,2.07653,2.0766,10000000.0
2008-07-10 07:22:00,2.07662,2.07665,2.07645,2.07662,11000000.0
2008-07-10 07:23:00,2.0766,2.07679,2.07641,2.07679,7000000.0
2008-07-10 07:24:00,2.07675,2.07675,2.07645,2.07645,9000000.0
2008-07-10 07:25:00,2.07653,2.07662,2.07644,2.07662,8000000.0
2008-07-10 07:26:00,2.07629,2.07633,2.0761,2.07618,7000000.0
2008-07-10 07:27:00,2.0764,2.07676,2.0764,2.07676,7000000.0
2008-07-10 07:28:00,2.07656,2.07656,2.07641,2.07654,7000000.0
2008-07-10 07:29:00,2.0764,2.07708,2.0764,2.07707,8000000.0
2008-07-10 07:30:00,2.07704,2.07719,2.07702,2.07702,8000000.0
2008-07-10 07:31:00,2.07695,2.07698,2.07651,2.07651,7000000.0
2008-07-10 07:32:00,2.07658,2.07681,2.07653,2.07681,9000000.0
2008-07-10 07:33:00,2.07709,2.07709,2.07684,2.07686,8000000.0
2008-07-10 07:34:00,2.07678,2.07678,2.07644,2.07644,11000000.0
2008-07-10 07:35:00,2.07683,2.07685,2.07678,2.07679,8000000.0
2008-07-10 07:36:00,2.07641,2.0765,2.07631,2.0765,7000000.0
2008-07-10 07:37:00,2.0765,2.07671,2.0765,2.07662,7000000.0
2008-07-10 07:38:00,2.07677,2.07694,2.07663,2.0769,11000000.0
2008-07-10 07:39:00,2.07696,2.0771,2.07694,2.07697,7000000.0
2008-07-10 07:40:00,2.07669,2.07669,2.07634,2.07634,8000000.0
2008-07-10 07:41:00,2.07647,2.07673,2.07647,2.07673,9000000.0
2008-07-10 07:42:00,2.07679,2.07679,2.07636,2.07656,11000000.0
2008-07-10 07:43:00,2.07661,2.07661,2.07582,2.07582,7000000.0
2008-07-10 07:44:00,2.07633,2.07651,2.07631,2.07636,7000000.0
2008-07-10 07:45:00,2.07633,2.07633,2.07609,2.07609,7000000.0
2008-07-10 07:46:00,2.07613,2.07613,2.07543,2.07543,10000000.0
2008-07-10 07:47:00,2.07623,2.07627,2.076,2.07607,7000000.0
2008-07-10 07:48:00,2.0759,2.07599,2.07577,2.07577,8000000.0
2008-07-10 07:49:00,2.0757,2.07593,2.07565,2.07576,8000000.0
2008-07-10 07:50:00,2.07583,2.07591,2.07575,2.07582,7000000.0
2008-07-10 07:51:00,2.07596,2.07596,2.07577,2.07591,8000000.0
2008-07-10 07:52:00,2.07579,2.07613,2.07579,2.0761,10000000.0
2008-07-10 07:53:00,2.07598,2.0762,2.07598,2.0762,11000000.0
2008-07-10 07:54:00,2.07627,2.07627,2.076,2.07613,9000000.0
2008-07-10 07:55:00,2.07639,2.0767,2.07639,2.07665,9000000.0
2008-07-10 07:56:00,2.07674,2.07674,2.07639,2.07643,9000000.0
2008-07-10 07:57:00,2.07639,2.07643,2.07629,2.07632,7000000.0
2008-07-10 07:58:00,2.0763,2.0763,2.07614,2.07629,7000000.0
2008-07-10 07:59:00,2.07647,2.07684,2.07629,2.07684,7000000.0
2008-07-10 08:00:00,2.07724,2.07727,2.07682,2.07682,8000000.0
2008-07-10 08:01:00,2.07668,2.07716,2.07668,2.07713,10000000.0
2008-07-10 08:02:00,2.07687,2.07687,2.07672,2.07679,7000000.0
2008-07-10 08:03:00,2.07671,2.07691,2.07661,2.07678,8000000.0
2008-07-10 08:04:00,2.07671,2.07686,2.07666,2.07666,8000000.0
2008-07-10 08:05:00,2.07674,2.07674,2.07588,2.07654,8000000.0
2008-07-10 08:06:00,2.07668,2.07668,2.07638,2.07641,7000000.0
2008-07-10 08:07:00,2.07649,2.07656,2.07647,2.07656,7000000.0
2008-07-10 08:08:00,2.07652,2.07652,2.07633,2.07652,7000000.0
2008-07-10 08:09:00,2.07654,2.07673,2.07654,2.07672,7000000.0
2008-07-10 08:10:00,2.07683,2.07698,2.07672,2.07698,7000000.0
2008-07-10 08:11:00,2.07712,2.07722,2.07699,2.07713,8000000.0
2008-07-10 08:12:00,2.07761,2.07761,2.07734,2.07734,9000000.0
2008-07-10 08:13:00,2.07712,2.07785,2.07712,2.07785,7000000.0
2008-07-10 08:14:00,2.07799,2.07843,2.07799,2.07843,9000000.0
2008-07-10 08:15:00,2.0782,2.07833,2.07813,2.07833,8000000.0
2008-07-10 08:16:00,2.07834,2.07834,2.078,2.07809,11000000.0
2008-07-10 08:17:00,2.07789,2.07812,2.07789,2.07807,7000000.0
2008-07-10 08:18:00,2.07816,2.0784,2.07804,2.0784,9000000.0
2008-07-10 08:19:00,2.07827,2.07854,2.07809,2.07854,7000000.0
2008-07-10 08:20:00,2.07852,2.07889,2.07852,2.07867,8000000.0
2008-07-10 08:21:00,2.07864,2.07868,2.07856,2.07856,8000000.0
2008-07-10 08:22:00,2.07855,2.07855,2.0783,2.07843,8000000.0
2008-07-10 08:23:00,2.07854,2.07854,2.07837,2.07849,7000000.0
2008-07-10 08:24:00,2.0788,2.0788,2.07835,2.07835,7000000.0
2008-07-10 08:25:00,2.07791,2.07797,2.07773,2.07797,8000000.0
2008-07-10 08:26:00,2.0779,2.0779,2.07746,2.07746,7000000.0
2008-07-10 08:27:00,2.07776,2.07791,2.07758,2.07758,10000000.0
2008-07-10 08:28:00,2.07792,2.07807,2.07774,2.07774,7000000.0
2008-07-10 08:29:00,2.0776,2.07798,2.0776,2.0779,10000000.0
2008-07-10 08:30:00,2.07786,2.0779,2.0775,2.07787,7000000.0
2008-07-10 08:31:00,2.07802,2.07802,2.07743,2.07751,10000000.0
2008-07-10 08:32:00,2.07764,2.07769,2.07731,2.07733,8000000.0
2008-07-10 08:33:00,2.07758,2.07764,2.07654,2.07654,7000000.0
2008-07-10 08:34:00,2.07689,2.07804,2.07689,2.07778,9000000.0
2008-07-10 08:35:00,2.07782,2.07801,2.07755,2.07801,9000000.0
2008-07-10 08:36:00,2.07855,2.07951,2.07855,2.07951,8000000.0
2008-07-10 08:37:00,2.07969,2.07969,2.07936,2.07945,9000000.0
2008-07-10 08:38:00,2.07921,2.07922,2.07882,2.07882,10000000.0
2008-07-10 08:39:00,2.07848,2.07849,2.07824,2.07824,11000000.0
2008-07-10 08:40:00,2.07842,2.07928,2.07842,2.07928,8000000.0
2008-07-10 08:41:00,2.079,2.07909,2.07876,2.07876,11000000.0
2008-07-10 08:42:00,2.07862,2.07961,2.07842,2.07961,10000000.0
2008-07-10 08:43:00,2.07888,2.07912,2.07887,2.0791,8000000.0
2008-07-10 08:44:00,2.07929,2.08011,2.07929,2.08011,10000000.0
2008-07-10 08:45:00,2.08021,2.08033,2.07959,2.07965,8000000.0
2008-07-10 08:46:00,2.08011,2.08045,2.07903,2.07982,8000000.0
2008-07-10 08:47:00,2.08001,2.0802,2.07989,2.0802,7000000.0
2008-07-10 08:48:00,2.08004,2.08015,2.07989,2.08015,10000000.0
2008-07-10 08:49:00,2.07989,2.08032,2.07989,2.08024,11000000.0
2008-07-10 08:50:00,2.08054,2.08092,2.08054,2.08092,7000000.0
2008-07-10 08:51:00,2.08114,2.08114,2.08083,2.08102,8000000.0
2008-07-10 08:52:00,2.08085,2.08126,2.08071,2.08126,9000000.0
2008-07-10 08:53:00,2.08119,2.08119,2.08045,2.08108,8000000.0
2008-07-10 08:54:00,2.08094,2.08111,2.08094,2.08111,8000000.0
2008-07-10 08:55:00,2.08152,2.08183,2.08152,2.0817,8000000.0
2008-07-10 08:56:00,2.08156,2.08179,2.08153,2.08153,7000000.0
2008-07-10 08:57:00,2.08148,2.08168,2.08142,2.08156,8000000.0
2008-07-10 08:58:00,2.08149,2.08247,2.08148,2.08247,7000000.0
2008-07-10 08:59:00,2.08232,2.08232,2.08197,2.08214,7000000.0
2008-07-10 09:00:00,2.08213,2.08213,2.08185,2.08206,8000000.0
2008-07-10 09:01:00,2.08178,2.08233,2.08178,2.08233,9000000.0
2008-07-10 09:02:00,2.08238,2.08272,2.08238,2.0826,10000000.0
2008-07-10 09:03:00,2.0825,2.08278,2.0825,2.08259,7000000.0
2008-07-10 09:04:00,2.08265,2.08281,2.08256,2.08281,7000000.0
2008-07-10 09:05:00,2.08279,2.08347,2.08279,2.08342,7000000.0
2008-07-10 09:06:00,2.08348,2.08366,2.08326,2.08326,11000000.0
2008-07-10 09:07:00,2.08307,2.08319,2.08298,2.08319,8000000.0
2008-07-10 09:08:00,2.08331,2.08373,2.08331,2.08373,5000000.0
2008-07-10 09:09:00,2.08335,2.08335,2.08298,2.08308,11000000.0
2008-07-10 09:10:00,2.08275,2.08275,2.08246,2.08246,7000000.0
2008-07-10 09:11:00,2.08237,2.08256,2.08194,2.08256,9000000.0
2008-07-10 09:12:00,2.08236,2.08326,2.08234,2.08326,8000000.0
2008-07-10 09:13:00,2.08335,2.08362,2.08335,2.08351,9000000.0
2008-07-10 09:14:00,2.08301,2.08311,2.08288,2.08304,11000000.0
2008-07-10 09:15:00,2.08301,2.08302,2.08287,2.0829,7000000.0
2008-07-10 09:16:00,2.08346,2.08366,2.08337,2.08343,8000000.0
2008-07-10 09:17:00,2.08365,2.08398,2.08365,2.08398,11000000.0
2008-07-10 09:18:00,2.08358,2.08364,2.08347,2.08359,8000000.0
2008-07-10 09:19:00,2.0837,2.08376,2.08361,2.08375,7000000.0
2008-07-10 09:20:00,2.08372,2.08372,2.0835,2.08351,7000000.0
2008-07-10 09:21:00,2.0835,2.08352,2.0833,2.08339,8000000.0
2008-07-10 09:22:00,2.08362,2.08371,2.08331,2.08337,8000000.0
2008-07-10 09:23:00,2.08332,2.08351,2.08331,2.08351,7000000.0
2008-07-10 09:24:00,2.08319,2.08319,2.08264,2.08264,8000000.0
2008-07-10 09:25:00,2.08215,2.08241,2.08212,2.08241,7000000.0
2008-07-10 09:26:00,2.08264,2.08296,2.08264,2.08296,11000000.0
2008-07-10 09:27:00,2.08269,2.08303,2.0825,2.08303,11000000.0
2008-07-10 09:28:00,2.08301,2.08301,2.08244,2.08244,9000000.0
2008-07-10 09:29:00,2.08271,2.08348,2.08271,2.08343,8000000.0
2008-07-10 09:30:00,2.08344,2.08344,2.08325,2.08336,7000000.0
2008-07-10 09:31:00,2.08313,2.08325,2.08283,2.08283,7000000.0
2008-07-10 09:32:00,2.08286,2.08286,2.08256,2.08267,7000000.0
2008-07-10 09:33:00,2.08288,2.08294,2.08277,2.08288,8000000.0
2008-07-10 09:34:00,2.08282,2.08282,2.0826,2.08266,7000000.0
2008-07-10 09:35:00,2.08269,2.08278,2.08269,2.08272,10000000.0
2008-07-10 09:36:00,2.0826,2.08283,2.0826,2.08283,8000000.0
2008-07-10 09:37:00,2.08292,2.08301,2.08279,2.08294,11000000.0
2008-07-10 09:38:00,2.08257,2.08268,2.0808,2.08252,11000000.0
2008-07-10 09:39:00,2.08227,2.08227,2.08215,2.08226,7000000.0
2008-07-10 09:40:00,2.0822,2.08246,2.0822,2.08238,9000000.0
2008-07-10 09:41:00,2.08257,2.08263,2.08241,2.08241,8000000.0
2008-07-10 09:42:00,2.08207,2.08207,2.08174,2.08201,10000000.0
2008-07-10 09:43:00,2.08214,2.08262,2.08214,2.08262,11000000.0
2008-07-10 09:44:00,2.08267,2.08299,2.08266,2.08288,8000000.0
2008-07-10 09:45:00,2.08272,2.08279,2.08262,2.08263,7000000.0
2008-07-10 09:46:00,2.08259,2.08295,2.08236,2.08295,11000000.0
2008-07-10 09:47:00,2.08294,2.08294,2.08273,2.08285,9000000.0
2008-07-10 09:48:00,2.08269,2.08277,2.08264,2.08277,7000000.0
2008-07-10 09:49:00,2.0826,2.08279,2.08257,2.08279,11000000.0
2008-07-10 09:50:00,2.08319,2.08321,2.08308,2.08321,8000000.0
2008-07-10 09:51:00,2.08252,2.08252,2.08202,2.08202,8000000.0
2008-07-10 09:52:00,2.08184,2.08217,2.0818,2.08217,8000000.0
2008-07-10 09:53:00,2.08173,2.08173,2.08132,2.0816,10000000.0
2008-07-10 09:54:00,2.08166,2.08183,2.08166,2.08172,10000000.0
2008-07-10 09:55:00,2.08171,2.08171,2.08116,2.08116,8000000.0
2008-07-10 09:56:00,2.08154,2.08167,2.08105,2.08105,10000000.0
2008-07-10 09:57:00,2.08085,2.08104,2.08085,2.08087,8000000.0
2008-07-10 09:58:00,2.08098,2.08162,2.08098,2.08162,8000000.0
2008-07-10 09:59:00,2.08241,2.08274,2.08241,2.08265,10000000.0
2008-07-10 10:00:00,2.08288,2.08318,2.08288,2.08318,10000000.0
2008-07-10 10:01:00,2.0835,2.0835,2.08326,2.08327,10000000.0
2008-07-10 10:02:00,2.08302,2.08302,2.08253,2.08253,10000000.0
2008-07-10 10:03:00,2.08259,2.08271,2.08258,2.08263,7000000.0
2008-07-10 10:04:00,2.08261,2.08266,2.08256,2.08258,7000000.0
2008-07-10 10:05:00,2.08212,2.08212,2.08165,2.08168,11000000.0
2008-07-10 10:06:00,2.08184,2.08184,2.08166,2.08178,7000000.0
2008-07-10 10:07:00,2.08132,2.08132,2.08076,2.08076,7000000.0
2008-07-10 10:08:00,2.08124,2.08124,2.08087,2.08087,7000000.0
2008-07-10 10:09:00,2.08081,2.08099,2.08081,2.08099,7000000.0
2008-07-10 10:10:00,2.08119,2.08131,2.08115,2.08128,7000000.0
2008-07-10 10:11:00,2.08143,2.08159,2.08136,2.08159,7000000.0
2008-07-10 10:12:00,2.08159,2.08166,2.08124,2.08147,8000000.0
2008-07-10 10:13:00,2.08168,2.08172,2.08144,2.08144,8000000.0
2008-07-10 10:14:00,2.08109,2.08109,2.08075,2.08081,7000000.0
2008-07-10 10:15:00,2.08082,2.08123,2.08074,2.08123,10000000.0
2008-07-10 10:16:00,2.08102,2.08102,2.08048,2.08048,7000000.0
2008-07-10 10:17:00,2.08018,2.08044,2.08014,2.08037,11000000.0
2008-07-10 10:18:00,2.08045,2.08077,2.08045,2.0807,8000000.0
2008-07-10 10:19:00,2.08042,2.08042,2.0802,2.08041,9000000.0
2008-07-10 10:20:00,2.08015,2.08022,2.08006,2.08022,7000000.0
2008-07-10 10:21:00,2.08022,2.08025,2.08013,2.08025,8000000.0
2008-07-10 10:22:00,2.08011,2.08066,2.08011,2.08066,7000000.0
2008-07-10 10:23:00,2.08053,2.08067,2.08042,2.08062,7000000.0
2008-07-10 10:24:00,2.08068,2.08073,2.08046,2.08073,7000000.0
2008-07-10 10:25:00,2.08059,2.08059,2.08026,2.08033,9000000.0
2008-07-10 10:26:00,2.08022,2.08034,2.08009,2.08018,11000000.0
2008-07-10 10:27:00,2.08046,2.08048,2.0801,2.0803,8000000.0
2008-07-10 10:28:00,2.07994,2.07997,2.07976,2.07993,9000000.0
2008-07-10 10:29:00,2.0801,2.0801,2.0796,2.08004,8000000.0
2008-07-10 10:30:00,2.08039,2.08058,2.08035,2.08058,8000000.0
2008-07-10 10:31:00,2.07986,2.07993,2.07964,2.07984,7000000.0
2008-07-10 10:32:00,2.07966,2.07997,2.07966,2.07981,9000000.0
2008-07-10 10:33:00,2.0804,2.08055,2.08036,2.08044,7000000.0
2008-07-10 10:34:00,2.0806,2.08074,2.08054,2.08072,7000000.0
2008-07-10 10:35:00,2.08012,2.08017,2.07987,2.07994,7000000.0
2008-07-10 10:36:00,2.07916,2.0805,2.07916,2.0805,8000000.0
2008-07-10 10:37:00,2.08053,2.08067,2.08051,2.08051,8000000.0
2008-07-10 10:38:00,2.08053,2.08058,2.07966,2.07966,10000000.0
2008-07-10 10:39:00,2.07932,2.07985,2.07921,2.07985,8000000.0
2008-07-10 10:40:00,2.08013,2.08025,2.08005,2.08006,7000000.0
2008-07-10 10:41:00,2.08002,2.08002,2.07965,2.07974,9000000.0
2008-07-10 10:42:00,2.07969,2.07978,2.07963,2.0797,7000000.0
2008-07-10 10:43:00,2.07975,2.07984,2.07956,2.07984,10000000.0
2008-07-10 10:44:00,2.07998,2.07998,2.07949,2.07958,7000000.0
2008-07-10 10:45:00,2.07972,2.07978,2.07964,2.07976,8000000.0
2008-07-10 10:46:00,2.07968,2.0798,2.07965,2.07967,8000000.0
2008-07-10 10:47:00,2.07965,2.07973,2.07905,2.07905,7000000.0
2008-07-10 10:48:00,2.07935,2.07935,2.07923,2.07926,8000000.0
2008-07-10 10:49:00,2.0792,2.0792,2.07882,2.07886,9000000.0
2008-07-10 10:50:00,2.07904,2.07904,2.07856,2.07882,8000000.0
2008-07-10 10:51:00,2.07895,2.07907,2.07871,2.07907,9000000.0
2008-07-10 10:52:00,2.07951,2.0799,2.07948,2.07979,8000000.0
2008-07-10 10:53:00,2.07992,2.08002,2.07992,2.07999,9000000.0
2008-07-10 10:54:00,2.07997,2.07997,2.07949,2.07956,10000000.0
2008-07-10 10:55:00,2.07961,2.07999,2.07961,2.07998,7000000.0
2008-07-10 10:56:00,2.08008,2.0811,2.07859,2.08032,7000000.0
2008-07-10 10:57:00,2.07991,2.07995,2.07974,2.07983,8000000.0
2008-07-10 10:58:00,2.07985,2.08019,2.07985,2.08019,7000000.0
2008-07-10 10:59:00,2.07994,2.08019,2.07994,2.08005,11000000.0
2008-07-10 11:00:00,2.07995,2.08011,2.0786,2.0786,7000000.0
2008-07-10 11:01:00,2.08013,2.08036,2.07981,2.07981,8000000.0
2008-07-10 11:02:00,2.07964,2.07964,2.07919,2.07919,7000000.0
2008-07-10 11:03:00,2.0792,2.07936,2.0792,2.07936,11000000.0
2008-07-10 11:04:00,2.07932,2.07932,2.07888,2.07898,11000000.0
2008-07-10 11:05:00,2.07912,2.0792,2.0789,2.0789,7000000.0
2008-07-10 11:06:00,2.07896,2.07911,2.07896,2.07902,8000000.0
2008-07-10 11:07:00,2.07801,2.07891,2.07801,2.0788,7000000.0
2008-07-10 11:08:00,2.07902,2.07922,2.07893,2.07922,9000000.0
2008-07-10 11:09:00,2.07913,2.07953,2.07913,2.07953,8000000.0
2008-07-10 11:10:00,2.07959,2.07963,2.07944,2.07951,8000000.0
2008-07-10 11:11:00,2.07968,2.07972,2.07957,2.07962,10000000.0
2008-07-10 11:12:00,2.07967,2.07971,2.07915,2.07915,7000000.0
2008-07-10 11:13:00,2.07901,2.07914,2.07875,2.0791,11000000.0
2008-07-10 11:14:00,2.0792,2.07935,2.0792,2.07922,11000000.0
2008-07-10 11:15:00,2.07948,2.07963,2.07948,2.07956,7000000.0
2008-07-10 11:16:00,2.07944,2.07944,2.07927,2.07938,7000000.0
2008-07-10 11:17:00,2.07907,2.07907,2.07894,2.07906,7000000.0
2008-07-10 11:18:00,2.07904,2.07911,2.0788,2.07909,10000000.0
2008-07-10 11:19:00,2.07904,2.07912,2.07889,2.07895,11000000.0
2008-07-10 11:20:00,2.07894,2.07923,2.07894,2.07923,8000000.0
2008-07-10 11:21:00,2.07912,2.07912,2.0788,2.0788,7000000.0
2008-07-10 11:22:00,2.07886,2.07899,2.07877,2.07899,8000000.0
2008-07-10 11:23:00,2.07917,2.0793,2.07913,2.07924,8000000.0
2008-07-10 11:24:00,2.07901,2.07901,2.07876,2.07877,7000000.0
2008-07-10 11:25:00,2.07871,2.07871,2.07838,2.07838,8000000.0
2008-07-10 11:26:00,2.07848,2.07863,2.07842,2.07858,11000000.0
2008-07-10 11:27:00,2.07836,2.07836,2.07792,2.07817,8000000.0
2008-07-10 11:28:00,2.07828,2.07828,2.0779,2.07792,7000000.0
2008-07-10 11:29:00,2.07787,2.0779,2.07773,2.07788,8000000.0
2008-07-10 11:30:00,2.07738,2.07738,2.07708,2.07723,7000000.0
2008-07-10 11:31:00,2.07724,2.07739,2.07717,2.07727,11000000.0
2008-07-10 11:32:00,2.07727,2.07727,2.07694,2.07707,11000000.0
2008-07-10 11:33:00,2.07738,2.07746,2.07729,2.07729,7000000.0
2008-07-10 11:34:00,2.0772,2.07764,2.07711,2.07764,7000000.0
2008-07-10 11:35:00,2.07774,2.07783,2.07769,2.07776,10000000.0
2008-07-10 11:36:00,2.0775,2.07756,2.07711,2.07711,8000000.0
2008-07-10 11:37:00,2.07712,2.07713,2.07677,2.07688,8000000.0
2008-07-10 11:38:00,2.07655,2.07659,2.07623,2.07623,9000000.0
2008-07-10 11:39:00,2.07563,2.07608,2.07563,2.07608,9000000.0
2008-07-10 11:40:00,2.07625,2.0763,2.07604,2.0763,11000000.0
2008-07-10 11:41:00,2.07624,2.07657,2.07624,2.07624,11000000.0
2008-07-10 11:42:00,2.0762,2.07629,2.07603,2.07603,11000000.0
2008-07-10 11:43:00,2.07592,2.076,2.07568,2.07568,7000000.0
2008-07-10 11:44:00,2.07593,2.07593,2.07582,2.07588,7000000.0
2008-07-10 11:45:00,2.07558,2.07565,2.07525,2.07525,11000000.0
2008-07-10 11:46:00,2.07416,2.07416,2.07392,2.07398,7000000.0
2008-07-10 11:47:00,2.07396,2.07417,2.07396,2.07398,9000000.0
2008-07-10 11:48:00,2.0742,2.07494,2.0742,2.0748,10000000.0
2008-07-10 11:49:00,2.07489,2.07497,2.0747,2.07478,7000000.0
2008-07-10 11:50:00,2.07512,2.07545,2.07512,2.07542,7000000.0
2008-07-10 11:51:00,2.07523,2.07523,2.07455,2.07508,8000000.0
2008-07-10 11:52:00,2.07505,2.07524,2.07505,2.0752,10000000.0
2008-07-10 11:53:00,2.07523,2.07577,2.07523,2.07577,10000000.0
2008-07-10 11:54:00,2.07569,2.07569,2.07537,2.07555,9000000.0
2008-07-10 11:55:00,2.07558,2.07564,2.07526,2.07526,8000000.0
2008-07-10 11:56:00,2.07506,2.07515,2.07489,2.07489,11000000.0
2008-07-10 11:57:00,2.07474,2.07481,2.07459,2.0746,8000000.0
2008-07-10 11:58:00,2.07456,2.07458,2.07418,2.07418,9000000.0
2008-07-10 11:59:00,2.0742,2.07449,2.07412,2.07412,7000000.0
2008-07-10 12:00:00,2.07432,2.07443,2.07423,2.07423,7000000.0
2008-07-10 12:01:00,2.07417,2.07423,2.07408,2.07411,10000000.0
2008-07-10 12:02:00,2.0743,2.07454,2.07429,2.07439,10000000.0
2008-07-10 12:03:00,2.07436,2.07468,2.07436,2.07468,7000000.0
2008-07-10 12:04:00,2.07481,2.07512,2.07475,2.07512,9000000.0
2008-07-10 12:05:00,2.07521,2.07521,2.07499,2.07499,11000000.0
2008-07-10 12:06:00,2.07494,2.07513,2.0748,2.0748,7000000.0
2008-07-10 12:07:00,2.07496,2.07505,2.07479,2.07505,7000000.0
2008-07-10 12:08:00,2.07506,2.07528,2.07506,2.07522,9000000.0
2008-07-10 12:09:00,2.07528,2.07535,2.07509,2.07532,8000000.0
2008-07-10 12:10:00,2.07551,2.07559,2.07542,2.07542,8000000.0
2008-07-10 12:11:00,2.07533,2.07539,2.07521,2.07531,7000000.0
2008-07-10 12:12:00,2.07546,2.07546,2.07528,2.07533,7000000.0
2008-07-10 12:13:00,2.07446,2.07501,2.07427,2.07465,10000000.0
2008-07-10 12:14:00,2.07524,2.07539,2.07522,2.07537,8000000.0
2008-07-10 12:15:00,2.07522,2.07535,2.07498,2.07535,8000000.0
2008-07-10 12:16:00,2.07547,2.07547,2.07517,2.07517,8000000.0
2008-07-10 12:17:00,2.07504,2.07531,2.07503,2.07531,8000000.0
2008-07-10 12:18:00,2.07529,2.07543,2.07524,2.07534,11000000.0
2008-07-10 12:19:00,2.07519,2.07522,2.07511,2.07514,9000000.0
2008-07-10 12:20:00,2.07424,2.0752,2.07405,2.07459,10000000.0
2008-07-10 12:21:00,2.07487,2.07487,2.07281,2.07281,7000000.0
2008-07-10 12:22:00,2.07471,2.07488,2.07462,2.07488,8000000.0
2008-07-10 12:23:00,2.07496,2.07527,2.07496,2.07508,7000000.0
2008-07-10 12:24:00,2.07519,2.07519,2.07505,2.07516,7000000.0
2008-07-10 12:25:00,2.07535,2.07551,2.07535,2.07539,9000000.0
2008-07-10 12:26:00,2.07536,2.07556,2.07536,2.0755,8000000.0
2008-07-10 12:27:00,2.07544,2.07558,2.07536,2.07543,10000000.0
2008-07-10 12:28:00,2.07547,2.07547,2.07519,2.07532,9000000.0
2008-07-10 12:29:00,2.0752,2.0752,2.07494,2.07505,9000000.0
2008-07-10 12:30:00,2.07519,2.07519,2.07497,2.07503,7000000.0
2008-07-10 12:31:00,2.07501,2.07507,2.07493,2.07504,11000000.0
2008-07-10 12:32:00,2.07486,2.07498,2.07384,2.07384,7000000.0
2008-07-10 12:33:00,2.07502,2.07505,2.07493,2.07493,7000000.0
2008-07-10 12:34:00,2.07503,2.07531,2.07503,2.07531,7000000.0
2008-07-10 12:35:00,2.0754,2.0755,2.07534,2.0755,8000000.0
2008-07-10 12:36:00,2.07563,2.07577,2.0756,2.07565,8000000.0
2008-07-10 12:37:00,2.07556,2.0758,2.07556,2.0758,9000000.0
2008-07-10 12:38:00,2.07544,2.07544,2.07508,2.07533,8000000.0
2008-07-10 12:39:00,2.07506,2.07524,2.07506,2.07516,9000000.0
2008-07-10 12:40:00,2.07523,2.07523,2.07482,2.07482,7000000.0
2008-07-10 12:41:00,2.07448,2.07448,2.07432,2.07443,8000000.0
2008-07-10 12:42:00,2.07467,2.07475,2.07462,2.07469,9000000.0
2008-07-10 12:43:00,2.07465,2.07495,2.07465,2.07467,9000000.0
2008-07-10 12:44:00,2.0748,2.0748,2.0746,2.07479,8000000.0
2008-07-10 12:45:00,2.07484,2.07484,2.07441,2.07464,10000000.0
2008-07-10 12:46:00,2.0746,2.07466,2.07444,2.07449,9000000.0
2008-07-10 12:47:00,2.07455,2.07474,2.0745,2.07462,10000000.0
2008-07-10 12:48:00,2.07459,2.07473,2.07452,2.07452,11000000.0
2008-07-10 12:49:00,2.07473,2.07473,2.07451,2.07451,7000000.0
2008-07-10 12:50:00,2.07463,2.07474,2.0745,2.07462,7000000.0
2008-07-10 12:51:00,2.07461,2.07467,2.07444,2.07454,8000000.0
2008-07-10 12:52:00,2.07462,2.07462,2.07415,2.07442,11000000.0
2008-07-10 12:53:00,2.07476,2.07515,2.07476,2.07515,8000000.0
2008-07-10 12:54:00,2.07491,2.07501,2.07486,2.07493,7000000.0
2008-07-10 12:55:00,2.07495,2.07495,2.0743,2.0743,8000000.0
2008-07-10 12:56:00,2.0745,2.07481,2.0745,2.07481,7000000.0
2008-07-10 12:57:00,2.07468,2.07468,2.07398,2.07398,7000000.0
2008-07-10 12:58:00,2.07387,2.07396,2.07366,2.07375,8000000.0
2008-07-10 12:59:00,2.074,2.07424,2.074,2.07424,7000000.0
2008-07-10 13:00:00,2.07388,2.07397,2.07375,2.07397,8000000.0
2008-07-10 13:01:00,2.07432,2.07433,2.074,2.074,8000000.0
2008-07-10 13:02:00,2.0742,2.0742,2.07395,2.07414,7000000.0
2008-07-10 13:03:00,2.074,2.07408,2.07383,2.0739,8000000.0
2008-07-10 13:04:00,2.07353,2.07372,2.07349,2.07372,7000000.0
2008-07-10 13:05:00,2.07385,2.07411,2.0737,2.0737,8000000.0
2008-07-10 13:06:00,2.0739,2.07409,2.07381,2.07409,7000000.0
2008-07-10 13:07:00,2.07422,2.07423,2.07391,2.07397,7000000.0
2008-07-10 13:08:00,2.07398,2.07414,2.07396,2.07411,10000000.0
2008-07-10 13:09:00,2.07414,2.07414,2.07382,2.07382,7000000.0
2008-07-10 13:10:00,2.07398,2.07402,2.07384,2.07392,9000000.0
2008-07-10 13:11:00,2.07404,2.07404,2.07375,2.07395,8000000.0
2008-07-10 13:12:00,2.07382,2.07397,2.07363,2.07397,8000000.0
2008-07-10 13:13:00,2.07387,2.07397,2.07379,2.07397,9000000.0
2008-07-10 13:14:00,2.07387,2.074,2.07381,2.07397,7000000.0
2008-07-10 13:15:00,2.07423,2.07435,2.07375,2.07382,8000000.0
2008-07-10 13:16:00,2.07375,2.07408,2.07375,2.07408,8000000.0
2008-07-10 13:17:00,2.07393,2.07393,2.07272,2.07272,9000000.0
2008-07-10 13:18:00,2.07253,2.07253,2.07195,2.07195,10000000.0
2008-07-10 13:19:00,2.07181,2.07181,2.07157,2.07174,8000000.0
2008-07-10 13:20:00,2.07176,2.07196,2.07176,2.07181,8000000.0
2008-07-10 13:21:00,2.07154,2.07171,2.07154,2.07171,7000000.0
2008-07-10 13:22:00,2.07175,2.07175,2.07043,2.07043,11000000.0
2008-07-10 13:23:00,2.07175,2.07198,2.0717,2.07198,8000000.0
2008-07-10 13:24:00,2.07209,2.07209,2.07194,2.07209,7000000.0
2008-07-10 13:25:00,2.07209,2.07219,2.07091,2.07191,11000000.0
2008-07-10 13:26:00,2.0721,2.0721,2.07187,2.07192,10000000.0
2008-07-10 13:27:00,2.07164,2.07223,2.07164,2.07188,8000000.0
2008-07-10 13:28:00,2.07237,2.07287,2.07237,2.07287,21000000.0
2008-07-10 13:29:00,2.07311,2.07331,2.07311,2.07331,17000000.0
2008-07-10 13:30:00,2.07326,2.07328,2.07323,2.07327,7000000.0
2008-07-10 13:31:00,2.07313,2.07317,2.07293,2.07317,9000000.0
2008-07-10 13:32:00,2.07329,2.07329,2.07322,2.07322,14000000.0
2008-07-10 13:33:00,2.07316,2.07316,2.07298,2.07312,14000000.0
2008-07-10 13:34:00,2.07318,2.07365,2.07318,2.07365,31000000.0
2008-07-10 13:35:00,2.07376,2.07386,2.07372,2.07385,17000000.0
2008-07-10 13:36:00,2.0738,2.07381,2.07358,2.07358,24000000.0
2008-07-10 13:37:00,2.07357,2.07439,2.07357,2.07439,10000000.0
2008-07-10 13:38:00,2.07418,2.07419,2.07382,2.07382,18000000.0
2008-07-10 13:39:00,2.07375,2.07375,2.07354,2.07356,15000000.0
2008-07-10 13:40:00,2.07385,2.07385,2.07369,2.07379,29000000.0
2008-07-10 13:41:00,2.07372,2.07372,2.07341,2.07341,13000000.0
2008-07-10 13:42:00,2.07338,2.07361,2.0733,2.07361,8000000.0
2008-07-10 13:43:00,2.07371,2.07389,2.07366,2.07383,10000000.0
2008-07-10 13:44:00,2.07387,2.07402,2.07377,2.07382,26000000.0
2008-07-10 13:45:00,2.07399,2.07428,2.07396,2.07428,22000000.0
2008-07-10 13:46:00,2.07386,2.07389,2.0734,2.0734,19000000.0
2008-07-10 13:47:00,2.07372,2.07383,2.0737,2.07371,17000000.0
2008-07-10 13:48:00,2.07395,2.07424,2.07395,2.07396,22000000.0
2008-07-10 13:49:00,2.07403,2.07405,2.07382,2.07389,24000000.0
2008-07-10 13:50:00,2.07374,2.07374,2.07295,2.07295,15000000.0
2008-07-10 13:51:00,2.07277,2.07287,2.07268,2.07287,22000000.0
2008-07-10 13:52:00,2.07313,2.07313,2.07195,2.07195,32000000.0
2008-07-10 13:53:00,2.07201,2.07201,2.07105,2.07161,28000000.0
2008-07-10 13:54:00,2.07197,2.07203,2.07194,2.072,31000000.0
2008-07-10 13:55:00,2.07202,2.07212,2.07197,2.07212,20000000.0
2008-07-10 13:56:00,2.07195,2.07195,2.07152,2.07169,24000000.0
2008-07-10 13:57:00,2.07191,2.07227,2.07191,2.07194,34000000.0
2008-07-10 13:58:00,2.07203,2.07214,2.07202,2.07204,16000000.0
2008-07-10 13:59:00,2.07196,2.07196,2.0718,2.07184,30000000.0
2008-07-10 14:00:00,2.07156,2.07156,2.07117,2.07117,39000000.0
2008-07-10 14:01:00,2.07107,2.07107,2.07082,2.07082,30000000.0
2008-07-10 14:02:00,2.07064,2.07067,2.0704,2.07043,19000000.0
2008-07-10 14:03:00,2.07041,2.07054,2.07034,2.07054,23000000.0
2008-07-10 14:04:00,2.07059,2.07063,2.07052,2.07063,33000000.0
2008-07-10 14:05:00,2.07069,2.07076,2.07069,2.07072,28000000.0
2008-07-10 14:06:00,2.0711,2.07169,2.0711,2.0716,31000000.0
2008-07-10 14:07:00,2.0719,2.07201,2.07181,2.07191,31000000.0
2008-07-10 14:08:00,2.0718,2.07195,2.07174,2.07177,27000000.0
2008-07-10 14:09:00,2.07224,2.07294,2.07224,2.0726,27000000.0
2008-07-10 14:10:00,2.07216,2.07247,2.07212,2.07212,24000000.0
2008-07-10 14:11:00,2.07216,2.07216,2.072,2.07207,21000000.0
2008-07-10 14:12:00,2.072,2.0723,2.072,2.07228,22000000.0
2008-07-10 14:13:00,2.07251,2.07275,2.07246,2.07272,13000000.0
2008-07-10 14:14:00,2.07267,2.07267,2.07248,2.07248,21000000.0
2008-07-10 14:15:00,2.0729,2.07334,2.07265,2.07319,25000000.0
2008-07-10 14:16:00,2.07313,2.07335,2.07308,2.07309,26000000.0
2008-07-10 14:17:00,2.07339,2.07353,2.07336,2.07346,32000000.0
2008-07-10 14:18:00,2.07282,2.07282,2.07209,2.07209,27000000.0
2008-07-10 14:19:00,2.07208,2.0724,2.07208,2.07238,35000000.0
2008-07-10 14:20:00,2.07238,2.07272,2.07238,2.07272,32000000.0
2008-07-10 14:21:00,2.07315,2.07326,2.07305,2.07326,39000000.0
2008-07-10 14:22:00,2.07317,2.07317,2.07263,2.07274,22000000.0
2008-07-10 14:23:00,2.07287,2.07319,2.07287,2.07319,40000000.0
2008-07-10 14:24:00,2.07208,2.0731,2.07194,2.0731,10000000.0
2008-07-10 14:25:00,2.07327,2.07343,2.07325,2.07343,35000000.0
2008-07-10 14:26:00,2.07357,2.07392,2.07357,2.07391,18000000.0
2008-07-10 14:27:00,2.07384,2.07409,2.07384,2.07409,28000000.0
2008-07-10 14:28:00,2.07421,2.07433,2.07408,2.07421,21000000.0
2008-07-10 14:29:00,2.07413,2.07438,2.07396,2.07417,16000000.0
2008-07-10 14:30:00,2.0733,2.07355,2.073,2.07355,25000000.0
2008-07-10 14:31:00,2.07311,2.07349,2.07311,2.0734,26000000.0
2008-07-10 14:32:00,2.07321,2.07321,2.07276,2.07276,32000000.0
2008-07-10 14:33:00,2.07317,2.07355,2.07317,2.07355,20000000.0
2008-07-10 14:34:00,2.07316,2.07316,2.07217,2.07217,25000000.0
2008-07-10 14:35:00,2.07207,2.07212,2.07199,2.07208,23000000.0
2008-07-10 14:36:00,2.07257,2.07261,2.0725,2.0725,11000000.0
2008-07-10 14:37:00,2.07231,2.07231,2.07209,2.07221,41000000.0
2008-07-10 14:38:00,2.07208,2.07217,2.07204,2.07205,54000000.0
2008-07-10 14:39:00,2.07227,2.07227,2.0721,2.07217,36000000.0
2008-07-10 14:40:00,2.07208,2.07217,2.07205,2.07217,36000000.0
2008-07-10 14:41:00,2.07208,2.07208,2.07197,2.07204,41000000.0
2008-07-10 14:42:00,2.07218,2.07249,2.07218,2.07246,19000000.0
2008-07-10 14:43:00,2.07241,2.07242,2.07234,2.07238,20000000.0
2008-07-10 14:44:00,2.07257,2.07257,2.07224,2.07224,25000000.0
2008-07-10 14:45:00,2.07237,2.07254,2.0717,2.07254,33000000.0
2008-07-10 14:46:00,2.07228,2.07266,2.07228,2.07266,11000000.0
2008-07-10 14:47:00,2.07295,2.07328,2.07295,2.07318,7000000.0
2008-07-10 14:48:00,2.07305,2.07306,2.07298,2.07303,21000000.0
2008-07-10 14:49:00,2.07293,2.07334,2.07293,2.07317,32000000.0
2008-07-10 14:50:00,2.0733,2.0736,2.07329,2.0736,33000000.0
2008-07-10 14:51:00,2.07388,2.07391,2.07377,2.07388,37000000.0
2008-07-10 14:52:00,2.0739,2.07398,2.07389,2.07395,17000000.0
2008-07-10 14:53:00,2.07385,2.07385,2.07361,2.07368,22000000.0
2008-07-10 14:54:00,2.07404,2.07413,2.07402,2.07412,17000000.0
2008-07-10 14:55:00,2.07401,2.07434,2.07401,2.07434,7000000.0
2008-07-10 14:56:00,2.07431,2.0744,2.07405,2.07405,21000000.0
2008-07-10 14:57:00,2.07399,2.07402,2.07392,2.07397,12000000.0
2008-07-10 14:58:00,2.07403,2.07474,2.07403,2.07474,31000000.0
2008-07-10 14:59:00,2.07482,2.07487,2.0747,2.07487,20000000.0
2008-07-10 15:00:00,2.07482,2.07508,2.07466,2.07466,32000000.0
2008-07-10 15:01:00,2.07477,2.07525,2.07477,2.07519,14000000.0
2008-07-10 15:02:00,2.07496,2.07526,2.07488,2.07488,26000000.0
2008-07-10 15:03:00,2.07512,2.07512,2.07489,2.07489,30000000.0
2008-07-10 15:04:00,2.07481,2.07534,2.07481,2.07506,29000000.0
2008-07-10 15:05:00,2.07511,2.07538,2.07511,2.0753,28000000.0
2008-07-10 15:06:00,2.07556,2.07556,2.07535,2.07535,16000000.0
2008-07-10 15:07:00,2.0754,2.07561,2.0754,2.07545,26000000.0
2008-07-10 15:08:00,2.07523,2.07523,2.07487,2.0749,25000000.0
2008-07-10 15:09:00,2.07486,2.07533,2.0748,2.07533,34000000.0
2008-07-10 15:10:00,2.0756,2.07578,2.0756,2.0757,36000000.0
2008-07-10 15:11:00,2.07578,2.076,2.07566,2.07566,27000000.0
2008-07-10 15:12:00,2.07563,2.0757,2.0753,2.0753,26000000.0
2008-07-10 15:13:00,2.07523,2.07544,2.07523,2.07544,41000000.0
2008-07-10 15:14:00,2.07543,2.07551,2.07543,2.07551,30000000.0
2008-07-10 15:15:00,2.07561,2.07561,2.07548,2.07559,21000000.0
2008-07-10 15:16:00,2.0757,2.0757,2.07539,2.07539,9000000.0
2008-07-10 15:17:00,2.07526,2.07542,2.07526,2.07539,26000000.0
2008-07-10 15:18:00,2.07545,2.07558,2.07545,2.07558,10000000.0
2008-07-10 15:19:00,2.07544,2.07544,2.07514,2.07514,16000000.0
2008-07-10 15:20:00,2.07515,2.07525,2.07515,2.07524,20000000.0
2008-07-10 15:21:00,2.07512,2.07512,2.07437,2.07442,12000000.0
2008-07-10 15:22:00,2.07393,2.07444,2.07387,2.07409,22000000.0
2008-07-10 15:23:00,2.07406,2.07408,2.0737,2.0737,36000000.0
2008-07-10 15:24:00,2.07399,2.07414,2.07388,2.07414,20000000.0
2008-07-10 15:25:00,2.07432,2.07458,2.07432,2.07439,14000000.0
2008-07-10 15:26:00,2.07458,2.07464,2.07456,2.0746,40000000.0
2008-07-10 15:27:00,2.07471,2.07471,2.07439,2.07439,32000000.0
2008-07-10 15:28:00,2.07421,2.07421,2.07391,2.07395,55000000.0
2008-07-10 15:29:00,2.07396,2.07396,2.07196,2.07196,47000000.0
2008-07-10 15:30:00,2.07224,2.075,2.07224,2.07384,71000000.0
2008-07-10 15:31:00,2.07336,2.07344,2.07274,2.07274,58000000.0
2008-07-10 15:32:00,2.07291,2.07298,2.07282,2.07298,25000000.0
2008-07-10 15:33:00,2.07306,2.07327,2.07306,2.07327,32000000.0
2008-07-10 15:34:00,2.0734,2.07348,2.07334,2.07344,22000000.0
2008-07-10 15:35:00,2.07364,2.07375,2.07345,2.07375,30000000.0
2008-07-10 15:36:00,2.07386,2.0739,2.07383,2.07386,23000000.0
2008-07-10 15:37:00,2.07393,2.07434,2.07393,2.07434,24000000.0
2008-07-10 15:38:00,2.07456,2.07555,2.07456,2.07546,61000000.0
2008-07-10 15:39:00,2.07544,2.07544,2.07513,2.07518,40000000.0
2008-07-10 15:40:00,2.07515,2.07543,2.07515,2.0754,37000000.0
2008-07-10 15:41:00,2.07559,2.07572,2.07549,2.0757,43000000.0
2008-07-10 15:42:00,2.07596,2.07607,2.07594,2.07596,41000000.0
2008-07-10 15:43:00,2.07588,2.07588,2.07569,2.07569,30000000.0
2008-07-10 15:44:00,2.07533,2.07552,2.07533,2.07552,29000000.0
2008-07-10 15:45:00,2.07536,2.07536,2.07479,2.07479,36000000.0
2008-07-10 15:46:00,2.07477,2.07479,2.0745,2.0745,24000000.0
2008-07-10 15:47:00,2.0744,2.0744,2.07405,2.07417,31000000.0
2008-07-10 15:48:00,2.07405,2.07408,2.07397,2.07402,33000000.0
2008-07-10 15:49:00,2.07392,2.07394,2.0738,2.0738,25000000.0
2008-07-10 15:50:00,2.07402,2.07416,2.07383,2.07383,11000000.0
2008-07-10 15:51:00,2.07387,2.07397,2.0736,2.07369,37000000.0
2008-07-10 15:52:00,2.07375,2.07379,2.07365,2.07369,23000000.0
2008-07-10 15:53:00,2.07404,2.07475,2.07404,2.07475,15000000.0
2008-07-10 15:54:00,2.07539,2.07558,2.07517,2.07558,26000000.0
2008-07-10 15:55:00,2.07565,2.07565,2.07521,2.07521,33000000.0
2008-07-10 15:56:00,2.07509,2.07521,2.07509,2.07521,36000000.0
2008-07-10 15:57:00,2.07526,2.07536,2.07518,2.07519,34000000.0
2008-07-10 15:58:00,2.07527,2.07584,2.07527,2.0754,24000000.0
2008-07-10 15:59:00,2.07539,2.07539,2.07506,2.07506,23000000.0
2008-07-10 16:00:00,2.07469,2.0747,2.07451,2.07469,51000000.0
2008-07-10 16:01:00,2.07472,2.07479,2.07453,2.07453,31000000.0
2008-07-10 16:02:00,2.0741,2.07417,2.0738,2.0738,29000000.0
2008-07-10 16:03:00,2.07395,2.07395,2.07324,2.07333,51000000.0
2008-07-10 16:04:00,2.07331,2.07345,2.0733,2.0733,38000000.0
2008-07-10 16:05:00,2.07369,2.07428,2.07369,2.07423,37000000.0
2008-07-10 16:06:00,2.07414,2.07419,2.074,2.07401,33000000.0
2008-07-10 16:07:00,2.07352,2.07355,2.07338,2.0734,37000000.0
2008-07-10 16:08:00,2.07326,2.07454,2.07326,2.07454,37000000.0
2008-07-10 16:09:00,2.07424,2.07459,2.07424,2.07426,44000000.0
2008-07-10 16:10:00,2.07372,2.07372,2.07295,2.07295,41000000.0
2008-07-10 16:11:00,2.07283,2.07316,2.07282,2.07298,27000000.0
2008-07-10 16:12:00,2.07311,2.0732,2.0731,2.0731,22000000.0
2008-07-10 16:13:00,2.07329,2.07347,2.07329,2.07347,38000000.0
2008-07-10 16:14:00,2.07379,2.07465,2.07379,2.07465,41000000.0
2008-07-10 16:15:00,2.07497,2.07499,2.07479,2.07483,42000000.0
2008-07-10 16:16:00,2.07494,2.07561,2.07494,2.07543,45000000.0
2008-07-10 16:17:00,2.07546,2.07546,2.07505,2.07515,22000000.0
2008-07-10 16:18:00,2.07535,2.07551,2.074,2.074,49000000.0
2008-07-10 16:19:00,2.07349,2.07394,2.0733,2.07394,27000000.0
2008-07-10 16:20:00,2.07453,2.07466,2.07375,2.07389,52000000.0
2008-07-10 16:21:00,2.07423,2.07467,2.07423,2.07442,37000000.0
2008-07-10 16:22:00,2.07407,2.07462,2.07399,2.07444,50000000.0
2008-07-10 16:23:00,2.07466,2.07471,2.07431,2.07465,48000000.0
2008-07-10 16:24:00,2.07501,2.07528,2.07491,2.07528,44000000.0
2008-07-10 16:25:00,2.07555,2.07585,2.07542,2.07585,28000000.0
2008-07-10 16:26:00,2.07614,2.07646,2.07613,2.07625,41000000.0
2008-07-10 16:27:00,2.0767,2.0773,2.0767,2.07674,46000000.0
2008-07-10 16:28:00,2.07688,2.07703,2.07638,2.07667,34000000.0
2008-07-10 16:29:00,2.07671,2.07693,2.07627,2.07627,24000000.0
2008-07-10 16:30:00,2.07637,2.07739,2.07637,2.07739,43000000.0
2008-07-10 16:31:00,2.07717,2.07717,2.07652,2.07654,36000000.0
2008-07-10 16:32:00,2.07692,2.07714,2.07692,2.07696,34000000.0
2008-07-10 16:33:00,2.07712,2.07737,2.07711,2.07711,41000000.0
2008-07-10 16:34:00,2.07735,2.07745,2.07719,2.07736,29000000.0
2008-07-10 16:35:00,2.07724,2.07744,2.07697,2.07697,53000000.0
2008-07-10 16:36:00,2.07813,2.07889,2.07813,2.07889,43000000.0
2008-07-10 16:37:00,2.07899,2.07943,2.07896,2.07943,56000000.0
2008-07-10 16:38:00,2.07915,2.07918,2.07906,2.07912,34000000.0
2008-07-10 16:39:00,2.07929,2.07933,2.07888,2.07888,43000000.0
2008-07-10 16:40:00,2.07881,2.07887,2.07846,2.07851,63000000.0
2008-07-10 16:41:00,2.07864,2.07929,2.07854,2.07872,44000000.0
2008-07-10 16:42:00,2.07826,2.07838,2.07792,2.07831,57000000.0
2008-07-10 16:43:00,2.07855,2.07899,2.07844,2.07899,20000000.0
2008-07-10 16:44:00,2.07942,2.0799,2.07942,2.07981,34000000.0
2008-07-10 16:45:00,2.07946,2.07946,2.07847,2.07867,41000000.0
2008-07-10 16:46:00,2.07861,2.07862,2.0783,2.07845,59000000.0
2008-07-10 16:47:00,2.07844,2.07863,2.07835,2.07859,55000000.0
2008-07-10 16:48:00,2.07872,2.07921,2.07872,2.07921,46000000.0
2008-07-10 16:49:00,2.07978,2.07978,2.07863,2.07863,35000000.0
2008-07-10 16:50:00,2.07855,2.079,2.07835,2.079,45000000.0
2008-07-10 16:51:00,2.0792,2.0794,2.07863,2.07863,30000000.0
2008-07-10 16:52:00,2.07859,2.07863,2.07851,2.07851,30000000.0
2008-07-10 16:53:00,2.07883,2.07936,2.07883,2.07936,19000000.0
2008-07-10 16:54:00,2.07939,2.07939,2.07923,2.07928,18000000.0
2008-07-10 16:55:00,2.07899,2.07918,2.07899,2.07911,40000000.0
2008-07-10 16:56:00,2.07897,2.07935,2.07896,2.07935,37000000.0
2008-07-10 16:57:00,2.07945,2.07978,2.07945,2.07976,17000000.0
2008-07-10 16:58:00,2.0799,2.08021,2.07976,2.08021,45000000.0
2008-07-10 16:59:00,2.07977,2.07977,2.07819,2.07819,39000000.0
2008-07-10 17:00:00,2.07803,2.07928,2.07803,2.07903,47000000.0
2008-07-10 17:01:00,2.07894,2.07894,2.07849,2.07849,26000000.0
2008-07-10 17:02:00,2.07849,2.07855,2.07817,2.07822,33000000.0
2008-07-10 17:03:00,2.07821,2.07846,2.07807,2.07807,33000000.0
2008-07-10 17:04:00,2.07809,2.07911,2.07809,2.07911,37000000.0
2008-07-10 17:05:00,2.07898,2.07922,2.07892,2.07899,35000000.0
2008-07-10 17:06:00,2.07919,2.08037,2.07919,2.08037,46000000.0
2008-07-10 17:07:00,2.0803,2.08076,2.0803,2.08076,33000000.0
2008-07-10 17:08:00,2.08067,2.08088,2.08054,2.08054,45000000.0
2008-07-10 17:09:00,2.08047,2.08047,2.08017,2.08029,47000000.0
2008-07-10 17:10:00,2.07993,2.08002,2.07986,2.07994,36000000.0
2008-07-10 17:11:00,2.07995,2.08042,2.07995,2.08041,44000000.0
2008-07-10 17:12:00,2.08032,2.08034,2.07993,2.07993,23000000.0
2008-07-10 17:13:00,2.08005,2.08005,2.07972,2.0798,35000000.0
2008-07-10 17:14:00,2.07991,2.08023,2.07991,2.08015,27000000.0
2008-07-10 17:15:00,2.08013,2.08052,2.07992,2.0805,26000000.0
2008-07-10 17:16:00,2.08017,2.0803,2.07978,2.0803,27000000.0
2008-07-10 17:17:00,2.0809,2.08111,2.0809,2.08102,38000000.0
2008-07-10 17:18:00,2.08099,2.08119,2.08063,2.08119,29000000.0
2008-07-10 17:19:00,2.08118,2.08172,2.08118,2.08122,19000000.0
2008-07-10 17:20:00,2.08106,2.08113,2.08102,2.08108,29000000.0
2008-07-10 17:21:00,2.0811,2.0811,2.08049,2.08049,26000000.0
2008-07-10 17:22:00,2.08055,2.0807,2.08043,2.08064,30000000.0
2008-07-10 17:23:00,2.08065,2.08065,2.08049,2.08053,32000000.0
2008-07-10 17:24:00,2.08046,2.08067,2.08045,2.08061,23000000.0
2008-07-10 17:25:00,2.08053,2.08053,2.08025,2.08032,20000000.0
2008-07-10 17:26:00,2.08038,2.08074,2.08038,2.08065,18000000.0
2008-07-10 17:27:00,2.08064,2.08094,2.08064,2.08094,44000000.0
2008-07-10 17:28:00,2.08052,2.08059,2.08029,2.08035,39000000.0
2008-07-10 17:29:00,2.08018,2.0807,2.08018,2.08041,36000000.0
2008-07-10 17:30:00,2.08029,2.08033,2.08012,2.08033,61000000.0
2008-07-10 17:31:00,2.08072,2.08073,2.08055,2.08063,62000000.0
2008-07-10 17:32:00,2.08046,2.0805,2.08031,2.08031,54000000.0
2008-07-10 17:33:00,2.08042,2.08042,2.07995,2.08,64000000.0
2008-07-10 17:34:00,2.07999,2.08014,2.07987,2.08013,60000000.0
2008-07-10 17:35:00,2.0803,2.08041,2.08028,2.08028,43000000.0
2008-07-10 17:36:00,2.08053,2.08057,2.08037,2.08037,58000000.0
2008-07-10 17:37:00,2.08024,2.0804,2.08015,2.0804,47000000.0
2008-07-10 17:38:00,2.08096,2.08126,2.08096,2.08101,44000000.0
2008-07-10 17:39:00,2.08101,2.08101,2.08087,2.08092,41000000.0
2008-07-10 17:40:00,2.08112,2.08112,2.08024,2.08024,59000000.0
2008-07-10 17:41:00,2.08016,2.08061,2.08016,2.08061,50000000.0
2008-07-10 17:42:00,2.0807,2.08099,2.0807,2.08099,37000000.0
2008-07-10 17:43:00,2.08087,2.08108,2.08086,2.08108,33000000.0
2008-07-10 17:44:00,2.08105,2.08109,2.08073,2.08073,46000000.0
2008-07-10 17:45:00,2.08056,2.08064,2.08054,2.08054,49000000.0
2008-07-10 17:46:00,2.08053,2.08053,2.07975,2.07975,56000000.0
2008-07-10 17:47:00,2.07958,2.08002,2.07958,2.08002,65000000.0
2008-07-10 17:48:00,2.07994,2.08016,2.0799,2.07999,61000000.0
2008-07-10 17:49:00,2.07989,2.08006,2.07973,2.07973,72000000.0
2008-07-10 17:50:00,2.08003,2.08003,2.07982,2.07983,53000000.0
2008-07-10 17:51:00,2.08014,2.08014,2.07983,2.07983,54000000.0
2008-07-10 17:52:00,2.07999,2.07999,2.07976,2.07979,51000000.0
2008-07-10 17:53:00,2.07978,2.07997,2.07971,2.07997,42000000.0
2008-07-10 17:54:00,2.08008,2.08022,2.07986,2.08022,32000000.0
2008-07-10 17:55:00,2.08045,2.08083,2.08042,2.08083,32000000.0
2008-07-10 17:56:00,2.08059,2.0806,2.08049,2.0806,47000000.0
2008-07-10 17:57:00,2.08091,2.08091,2.08054,2.08054,34000000.0
2008-07-10 17:58:00,2.0805,2.08069,2.08047,2.08064,44000000.0
2008-07-10 17:59:00,2.08082,2.08082,2.0805,2.08063,39000000.0
2008-07-10 18:00:00,2.08074,2.08081,2.08055,2.08055,32000000.0
2008-07-10 18:01:00,2.08068,2.08086,2.08063,2.08086,52000000.0
2008-07-10 18:02:00,2.08057,2.08059,2.08039,2.08039,30000000.0
2008-07-10 18:03:00,2.08033,2.08044,2.08026,2.08033,38000000.0
2008-07-10 18:04:00,2.08026,2.08026,2.08003,2.08021,38000000.0
2008-07-10 18:05:00,2.07991,2.07991,2.07885,2.07885,36000000.0
2008-07-10 18:06:00,2.07883,2.07895,2.07883,2.07883,32000000.0
2008-07-10 18:07:00,2.07846,2.07891,2.07846,2.07891,38000000.0
2008-07-10 18:08:00,2.079,2.07928,2.079,2.07922,56000000.0
2008-07-10 18:09:00,2.07925,2.0795,2.07914,2.0795,34000000.0
2008-07-10 18:10:00,2.07937,2.07937,2.079,2.0791,26000000.0
2008-07-10 18:11:00,2.07922,2.0798,2.07922,2.0798,34000000.0
2008-07-10 18:12:00,2.0798,2.07989,2.07978,2.07985,24000000.0
2008-07-10 18:13:00,2.07973,2.07978,2.07965,2.07968,30000000.0
2008-07-10 18:14:00,2.07968,2.07968,2.07926,2.07926,22000000.0
2008-07-10 18:15:00,2.07918,2.07947,2.07918,2.07932,21000000.0
2008-07-10 18:16:00,2.07919,2.07919,2.07821,2.07821,66000000.0
2008-07-10 18:17:00,2.07843,2.07864,2.07837,2.07839,60000000.0
2008-07-10 18:18:00,2.0782,2.0782,2.07791,2.07791,33000000.0
2008-07-10 18:19:00,2.07801,2.07873,2.07801,2.07873,46000000.0
2008-07-10 18:20:00,2.07938,2.07944,2.0793,2.07942,61000000.0
2008-07-10 18:21:00,2.07937,2.07966,2.07937,2.07966,37000000.0
2008-07-10 18:22:00,2.07929,2.07936,2.07923,2.07936,49000000.0
2008-07-10 18:23:00,2.07946,2.07962,2.07931,2.07955,34000000.0
2008-07-10 18:24:00,2.0795,2.07967,2.07938,2.07967,47000000.0
2008-07-10 18:25:00,2.07968,2.07971,2.07954,2.0797,31000000.0
2008-07-10 18:26:00,2.07972,2.07992,2.07967,2.07967,43000000.0
2008-07-10 18:27:00,2.07977,2.08003,2.07977,2.08003,35000000.0
2008-07-10 18:28:00,2.07987,2.08037,2.07987,2.08037,18000000.0
2008-07-10 18:29:00,2.08044,2.0806,2.08044,2.08059,24000000.0
2008-07-10 18:30:00,2.08056,2.08056,2.08041,2.08052,32000000.0
2008-07-10 18:31:00,2.08052,2.08058,2.08045,2.08058,46000000.0
2008-07-10 18:32:00,2.08049,2.08052,2.08035,2.08047,55000000.0
2008-07-10 18:33:00,2.08056,2.0806,2.08039,2.08039,29000000.0
2008-07-10 18:34:00,2.08029,2.08035,2.08027,2.08032,32000000.0
2008-07-10 18:35:00,2.08028,2.08028,2.08005,2.08015,47000000.0
2008-07-10 18:36:00,2.08017,2.08032,2.08011,2.08026,65000000.0
2008-07-10 18:37:00,2.08036,2.08054,2.08029,2.08041,63000000.0
2008-07-10 18:38:00,2.08032,2.08032,2.08019,2.08026,61000000.0
2008-07-10 18:39:00,2.08041,2.081,2.08041,2.08096,37000000.0
2008-07-10 18:40:00,2.08058,2.08075,2.08044,2.08075,52000000.0
2008-07-10 18:41:00,2.08077,2.08077,2.08038,2.08051,68000000.0
2008-07-10 18:42:00,2.08046,2.08046,2.08029,2.08036,40000000.0
2008-07-10 18:43:00,2.08037,2.08077,2.08037,2.08077,39000000.0
2008-07-10 18:44:00,2.08027,2.08041,2.08027,2.08039,33000000.0
2008-07-10 18:45:00,2.08047,2.08051,2.0803,2.08033,57000000.0
2008-07-10 18:46:00,2.08018,2.08035,2.08012,2.08035,61000000.0
2008-07-10 18:47:00,2.08068,2.08085,2.08062,2.08085,41000000.0
2008-07-10 18:48:00,2.08111,2.08114,2.08101,2.08101,26000000.0
2008-07-10 18:49:00,2.08117,2.0812,2.08105,2.08116,31000000.0
2008-07-10 18:50:00,2.08122,2.08146,2.08119,2.08146,37000000.0
2008-07-10 18:51:00,2.08155,2.08155,2.08135,2.08152,17000000.0
2008-07-10 18:52:00,2.08165,2.08168,2.08153,2.08168,33000000.0
2008-07-10 18:53:00,2.08177,2.08194,2.08164,2.08194,31000000.0
2008-07-10 18:54:00,2.08177,2.0818,2.08168,2.08178,11000000.0
2008-07-10 18:55:00,2.08166,2.0818,2.08153,2.08159,22000000.0
2008-07-10 18:56:00,2.0815,2.08157,2.08138,2.08154,16000000.0
2008-07-10 18:57:00,2.08126,2.0814,2.08121,2.08129,15000000.0
2008-07-10 18:58:00,2.08135,2.08153,2.08135,2.08152,19000000.0
2008-07-10 18:59:00,2.08149,2.08157,2.08148,2.08148,26000000.0
2008-07-10 19:00:00,2.08148,2.08148,2.08112,2.08115,12000000.0
2008-07-10 19:01:00,2.08109,2.08119,2.08105,2.08106,18000000.0
2008-07-10 19:02:00,2.08107,2.08117,2.081,2.08117,23000000.0
2008-07-10 19:03:00,2.08065,2.08069,2.08016,2.08062,21000000.0
2008-07-10 19:04:00,2.08104,2.0812,2.08104,2.0811,55000000.0
2008-07-10 19:05:00,2.08096,2.08101,2.08096,2.08101,42000000.0
2008-07-10 19:06:00,2.08089,2.08115,2.08087,2.08112,63000000.0
2008-07-10 19:07:00,2.08083,2.08113,2.08076,2.08113,39000000.0
2008-07-10 19:08:00,2.08118,2.08119,2.0808,2.0808,32000000.0
2008-07-10 19:09:00,2.08019,2.08079,2.08005,2.08066,56000000.0
2008-07-10 19:10:00,2.08099,2.08123,2.08098,2.08123,27000000.0
2008-07-10 19:11:00,2.081,2.081,2.08074,2.08095,36000000.0
2008-07-10 19:12:00,2.08135,2.08154,2.08135,2.08154,25000000.0
2008-07-10 19:13:00,2.08158,2.0816,2.08131,2.08131,23000000.0
2008-07-10 19:14:00,2.08131,2.08145,2.08128,2.0814,37000000.0
2008-07-10 19:15:00,2.08143,2.08143,2.08117,2.08119,17000000.0
2008-07-10 19:16:00,2.0811,2.0811,2.08087,2.08087,23000000.0
2008-07-10 19:17:00,2.08083,2.08083,2.08068,2.08068,17000000.0
2008-07-10 19:18:00,2.08066,2.08078,2.08065,2.08078,30000000.0
2008-07-10 19:19:00,2.08076,2.08088,2.08075,2.08084,36000000.0
2008-07-10 19:20:00,2.08124,2.08206,2.08124,2.08141,23000000.0
2008-07-10 19:21:00,2.08209,2.08209,2.08202,2.08203,21000000.0
2008-07-10 19:22:00,2.0821,2.08232,2.08192,2.08223,25000000.0
2008-07-10 19:23:00,2.0821,2.08214,2.08209,2.08214,12000000.0
2008-07-10 19:24:00,2.08219,2.08276,2.08219,2.08273,39000000.0
2008-07-10 19:25:00,2.08268,2.08268,2.08234,2.08234,49000000.0
2008-07-10 19:26:00,2.08246,2.08259,2.08245,2.08245,48000000.0
2008-07-10 19:27:00,2.08241,2.08245,2.08224,2.08224,51000000.0
2008-07-10 19:28:00,2.08212,2.08212,2.08161,2.08161,40000000.0
2008-07-10 19:29:00,2.08156,2.08164,2.08134,2.08154,28000000.0
2008-07-10 19:30:00,2.08162,2.08162,2.08103,2.08105,32000000.0
2008-07-10 19:31:00,2.08104,2.08144,2.08104,2.08133,28000000.0
2008-07-10 19:32:00,2.08163,2.08172,2.08118,2.08118,31000000.0
2008-07-10 19:33:00,2.08144,2.08144,2.08109,2.08109,14000000.0
2008-07-10 19:34:00,2.08117,2.08128,2.08097,2.08128,49000000.0
2008-07-10 19:35:00,2.08121,2.08138,2.08116,2.08117,28000000.0
2008-07-10 19:36:00,2.08075,2.08075,2.08055,2.08055,16000000.0
2008-07-10 19:37:00,2.08053,2.081,2.08053,2.08096,26000000.0
2008-07-10 19:38:00,2.08081,2.08084,2.08074,2.08078,18000000.0
2008-07-10 19:39:00,2.08072,2.08072,2.07988,2.0802,13000000.0
2008-07-10 19:40:00,2.08007,2.08027,2.08003,2.08014,16000000.0
2008-07-10 19:41:00,2.07983,2.07985,2.07963,2.07985,17000000.0
2008-07-10 19:42:00,2.07979,2.07995,2.07975,2.07993,19000000.0
2008-07-10 19:43:00,2.07999,2.08001,2.07986,2.07988,21000000.0
2008-07-10 19:44:00,2.08001,2.08025,2.08001,2.08022,21000000.0
2008-07-10 19:45:00,2.08022,2.0803,2.07991,2.08004,33000000.0
2008-07-10 19:46:00,2.08004,2.0803,2.08004,2.08018,18000000.0
2008-07-10 19:47:00,2.08013,2.08024,2.08009,2.08024,22000000.0
2008-07-10 19:48:00,2.0803,2.0803,2.08013,2.08017,18000000.0
2008-07-10 19:49:00,2.08014,2.08017,2.08006,2.08008,27000000.0
2008-07-10 19:50:00,2.08004,2.08004,2.07996,2.07999,23000000.0
2008-07-10 19:51:00,2.07972,2.07977,2.07968,2.07977,25000000.0
2008-07-10 19:52:00,2.07946,2.07956,2.07929,2.07937,15000000.0
2008-07-10 19:53:00,2.07928,2.07956,2.07928,2.07954,21000000.0
2008-07-10 19:54:00,2.07955,2.07962,2.07954,2.07962,9000000.0
2008-07-10 19:55:00,2.07938,2.07938,2.07902,2.07928,30000000.0
2008-07-10 19:56:00,2.07943,2.0797,2.07943,2.07968,20000000.0
2008-07-10 19:57:00,2.07981,2.07986,2.0797,2.07979,12000000.0
2008-07-10 19:58:00,2.07976,2.0799,2.07959,2.0799,13000000.0
2008-07-10 19:59:00,2.07992,2.07992,2.07967,2.07967,31000000.0
2008-07-10 20:00:00,2.07976,2.08023,2.07976,2.08023,23000000.0
2008-07-10 20:01:00,2.08036,2.08055,2.0803,2.08055,13000000.0
2008-07-10 20:02:00,2.08085,2.08085,2.08055,2.0806,20000000.0
2008-07-10 20:03:00,2.08068,2.0808,2.08068,2.08078,18000000.0
2008-07-10 20:04:00,2.08081,2.08097,2.08076,2.08082,27000000.0
2008-07-10 20:05:00,2.08069,2.0808,2.08058,2.08065,23000000.0
2008-07-10 20:06:00,2.08071,2.08093,2.08071,2.08085,13000000.0
2008-07-10 20:07:00,2.0807,2.08075,2.0805,2.08051,29000000.0
2008-07-10 20:08:00,2.08052,2.0809,2.08049,2.0808,15000000.0
2008-07-10 20:09:00,2.08091,2.08098,2.08088,2.08096,17000000.0
2008-07-10 20:10:00,2.08109,2.08125,2.08106,2.0811,20000000.0
2008-07-10 20:11:00,2.08073,2.08095,2.08062,2.08089,10000000.0
2008-07-10 20:12:00,2.08116,2.08116,2.08091,2.08091,15000000.0
2008-07-10 20:13:00,2.08058,2.08058,2.08016,2.08024,17000000.0
2008-07-10 20:14:00,2.08013,2.08022,2.08007,2.08017,15000000.0
2008-07-10 20:15:00,2.08023,2.08047,2.08023,2.08047,10000000.0
2008-07-10 20:16:00,2.07923,2.08035,2.07923,2.07994,22000000.0
2008-07-10 20:17:00,2.08058,2.08063,2.0804,2.08047,17000000.0
2008-07-10 20:18:00,2.08064,2.08086,2.08052,2.08075,24000000.0
2008-07-10 20:19:00,2.08082,2.08092,2.0807,2.0807,9000000.0
2008-07-10 20:20:00,2.08073,2.08101,2.08068,2.08096,14000000.0
2008-07-10 20:21:00,2.0811,2.0811,2.08091,2.08109,7000000.0
2008-07-10 20:22:00,2.08117,2.08123,2.08107,2.08123,12000000.0
2008-07-10 20:23:00,2.08134,2.08159,2.08134,2.08145,8000000.0
2008-07-10 20:24:00,2.08122,2.0814,2.08119,2.0812,15000000.0
2008-07-10 20:25:00,2.08118,2.08134,2.08111,2.08111,16000000.0
2008-07-10 20:26:00,2.08115,2.08166,2.08115,2.08148,22000000.0
2008-07-10 20:27:00,2.08171,2.08274,2.08156,2.08274,11000000.0
2008-07-10 20:28:00,2.083,2.08315,2.08295,2.08295,7000000.0
2008-07-10 20:29:00,2.08277,2.08277,2.08223,2.08223,20000000.0
2008-07-10 20:30:00,2.08214,2.08214,2.08181,2.08181,27000000.0
2008-07-10 20:31:00,2.08164,2.08168,2.08155,2.08155,17000000.0
2008-07-10 20:32:00,2.08176,2.08184,2.08147,2.08147,20000000.0
2008-07-10 20:33:00,2.08135,2.08144,2.08123,2.08143,14000000.0
2008-07-10 20:34:00,2.08162,2.08166,2.08141,2.08141,28000000.0
2008-07-10 20:35:00,2.08129,2.08129,2.08117,2.0812,23000000.0
2008-07-10 20:36:00,2.08122,2.0813,2.08119,2.0813,11000000.0
2008-07-10 20:37:00,2.08135,2.08203,2.08135,2.08203,7000000.0
2008-07-10 20:38:00,2.08188,2.08203,2.08188,2.08203,10000000.0
2008-07-10 20:39:00,2.08206,2.08207,2.08196,2.08197,9000000.0
2008-07-10 20:40:00,2.08195,2.08205,2.08188,2.08205,7000000.0
2008-07-10 20:41:00,2.08202,2.08206,2.08197,2.08206,8000000.0
2008-07-10 20:42:00,2.0823,2.0824,2.08215,2.08215,15000000.0
2008-07-10 20:43:00,2.08223,2.08232,2.08185,2.08185,12000000.0
2008-07-10 20:44:00,2.08176,2.08188,2.08173,2.08175,7000000.0
2008-07-10 20:45:00,2.08192,2.08218,2.08192,2.08218,12000000.0
2008-07-10 20:46:00,2.08229,2.08237,2.08153,2.08212,9000000.0
2008-07-10 20:47:00,2.08213,2.08214,2.08194,2.08214,11000000.0
2008-07-10 20:48:00,2.08215,2.08215,2.0815,2.08197,11000000.0
2008-07-10 20:49:00,2.08212,2.08212,2.08203,2.08207,18000000.0
2008-07-10 20:50:00,2.08205,2.08219,2.08201,2.08219,6000000.0
2008-07-10 20:51:00,2.08208,2.08223,2.08188,2.08192,18000000.0
2008-07-10 20:52:00,2.08194,2.08221,2.08184,2.08221,15000000.0
2008-07-10 20:53:00,2.08259,2.08259,2.08185,2.08185,8000000.0
2008-07-10 20:54:00,2.08172,2.08193,2.08172,2.08193,10000000.0
2008-07-10 20:55:00,2.0821,2.0821,2.08168,2.08181,8000000.0
2008-07-10 20:56:00,2.08165,2.08165,2.08138,2.08146,8000000.0
2008-07-10 20:57:00,2.08155,2.08172,2.08155,2.08167,18000000.0
2008-07-10 20:58:00,2.08167,2.08172,2.08165,2.08166,14000000.0
2008-07-10 20:59:00,2.08153,2.08173,2.08151,2.08173,8000000.0
2008-07-10 21:00:00,2.08172,2.08178,2.08164,2.08167,11000000.0
2008-07-10 21:01:00,2.08142,2.08151,2.08125,2.08125,16000000.0
2008-07-10 21:02:00,2.08106,2.08106,2.0807,2.0807,18000000.0
2008-07-10 21:03:00,2.08067,2.08079,2.08062,2.08074,13000000.0
2008-07-10 21:04:00,2.08066,2.08066,2.08043,2.08043,8000000.0
2008-07-10 21:05:00,2.08035,2.08042,2.08029,2.08034,11000000.0
2008-07-10 21:06:00,2.08038,2.08039,2.08022,2.08032,8000000.0
2008-07-10 21:07:00,2.08026,2.08036,2.08025,2.08027,7000000.0
2008-07-10 21:08:00,2.0803,2.08036,2.0803,2.0803,11000000.0
2008-07-10 21:09:00,2.08015,2.08015,2.07999,2.08002,9000000.0
2008-07-10 21:10:00,2.07884,2.07923,2.07884,2.07923,9000000.0
2008-07-10 21:11:00,2.08006,2.08038,2.08006,2.08032,8000000.0
2008-07-10 21:12:00,2.08033,2.08038,2.07842,2.08023,8000000.0
2008-07-10 21:13:00,2.08058,2.08065,2.08056,2.08065,8000000.0
2008-07-10 21:14:00,2.0806,2.08066,2.08059,2.0806,8000000.0
2008-07-10 21:15:00,2.08044,2.08054,2.08038,2.08054,11000000.0
2008-07-10 21:16:00,2.0807,2.08072,2.08065,2.0807,9000000.0
2008-07-10 21:17:00,2.08074,2.08082,2.08064,2.08082,7000000.0
2008-07-10 21:18:00,2.08082,2.08117,2.08082,2.08117,7000000.0
2008-07-10 21:19:00,2.08172,2.08195,2.08172,2.08192,7000000.0
2008-07-10 21:20:00,2.08197,2.08204,2.08196,2.08204,12000000.0
2008-07-10 21:21:00,2.08198,2.08201,2.08183,2.08197,8000000.0
2008-07-10 21:22:00,2.08194,2.08194,2.08168,2.08168,7000000.0
2008-07-10 21:23:00,2.08163,2.08163,2.08087,2.08139,10000000.0
2008-07-10 21:24:00,2.0818,2.08183,2.08178,2.08183,8000000.0
2008-07-10 21:25:00,2.0819,2.08196,2.08187,2.08188,9000000.0
2008-07-10 21:26:00,2.08179,2.08191,2.08176,2.08191,17000000.0
2008-07-10 21:27:00,2.08206,2.08206,2.08135,2.08135,31000000.0
2008-07-10 21:28:00,2.08135,2.0815,2.08132,2.08137,20000000.0
2008-07-10 21:29:00,2.08129,2.08129,2.08118,2.08118,11000000.0
2008-07-10 21:30:00,2.08125,2.08161,2.08125,2.08161,9000000.0
2008-07-10 21:31:00,2.08146,2.08149,2.0814,2.0814,7000000.0
2008-07-10 21:32:00,2.08141,2.08141,2.0812,2.0812,8000000.0
2008-07-10 21:33:00,2.08119,2.08136,2.08119,2.08136,7000000.0
2008-07-10 21:34:00,2.08131,2.08145,2.08125,2.08125,10000000.0
2008-07-10 21:35:00,2.08119,2.08121,2.0811,2.08117,11000000.0
2008-07-10 21:36:00,2.08148,2.08148,2.08127,2.0813,11000000.0
2008-07-10 21:37:00,2.08128,2.08142,2.08124,2.08142,11000000.0
2008-07-10 21:38:00,2.08154,2.08154,2.08114,2.08131,26000000.0
2008-07-10 21:39:00,2.08135,2.08146,2.08131,2.08138,18000000.0
2008-07-10 21:40:00,2.08129,2.08145,2.08111,2.08139,12000000.0
2008-07-10 21:41:00,2.08147,2.08153,2.08144,2.08145,13000000.0
2008-07-10 21:42:00,2.08146,2.08147,2.08139,2.08146,7000000.0
2008-07-10 21:43:00,2.08153,2.08155,2.08142,2.08148,11000000.0
2008-07-10 21:44:00,2.08151,2.08151,2.08126,2.08126,18000000.0
2008-07-10 21:45:00,2.08107,2.08107,2.08084,2.08084,10000000.0
2008-07-10 21:46:00,2.08079,2.08124,2.08079,2.08124,15000000.0
2008-07-10 21:47:00,2.08125,2.08125,2.08107,2.08119,10000000.0
2008-07-10 21:48:00,2.08105,2.08107,2.08088,2.08088,7000000.0
2008-07-10 21:49:00,2.08085,2.08085,2.08077,2.08085,8000000.0
2008-07-10 21:50:00,2.08072,2.08072,2.0805,2.0805,10000000.0
2008-07-10 21:51:00,2.0805,2.08061,2.08039,2.08061,8000000.0
2008-07-10 21:52:00,2.08066,2.08066,2.08055,2.08062,10000000.0
2008-07-10 21:53:00,2.08048,2.08048,2.08027,2.08027,8000000.0
2008-07-10 21:54:00,2.08031,2.08032,2.08022,2.08022,9000000.0
2008-07-10 21:55:00,2.08016,2.08044,2.08016,2.08038,11000000.0
2008-07-10 21:56:00,2.08034,2.08049,2.08025,2.08049,22000000.0
2008-07-10 21:57:00,2.08043,2.08067,2.08043,2.08067,13000000.0
2008-07-10 21:58:00,2.08054,2.08063,2.08042,2.08046,16000000.0
2008-07-10 21:59:00,2.08034,2.08034,2.07994,2.07994,25000000.0
2008-07-10 22:00:00,2.07972,2.07975,2.0796,2.07966,12000000.0
2008-07-10 22:01:00,2.07912,2.07941,2.07901,2.07911,19000000.0
2008-07-10 22:02:00,2.07958,2.07958,2.07946,2.07949,11000000.0
2008-07-10 22:03:00,2.07953,2.07953,2.07924,2.07941,33000000.0
2008-07-10 22:04:00,2.07964,2.07997,2.07957,2.07972,11000000.0
2008-07-10 22:05:00,2.07952,2.07952,2.07945,2.07945,16000000.0
2008-07-10 22:06:00,2.07958,2.0798,2.07958,2.07971,8000000.0
2008-07-10 22:07:00,2.07982,2.07999,2.07982,2.07999,15000000.0
2008-07-10 22:08:00,2.07998,2.07998,2.07971,2.07974,30000000.0
2008-07-10 22:09:00,2.07895,2.07895,2.07856,2.07891,13000000.0
2008-07-10 22:10:00,2.07949,2.07963,2.07942,2.07942,8000000.0
2008-07-10 22:11:00,2.0794,2.07967,2.0794,2.07967,11000000.0
2008-07-10 22:12:00,2.07917,2.07926,2.07917,2.07925,15000000.0
2008-07-10 22:13:00,2.07928,2.07953,2.07928,2.07953,10000000.0
2008-07-10 22:14:00,2.07947,2.07949,2.07942,2.07942,13000000.0
2008-07-10 22:15:00,2.07939,2.07939,2.07929,2.07931,9000000.0
2008-07-10 22:16:00,2.07926,2.07938,2.07922,2.07922,4000000.0
2008-07-10 22:17:00,2.07907,2.07907,2.07828,2.07828,16000000.0
2008-07-10 22:18:00,2.07814,2.07889,2.07785,2.07889,9000000.0
2008-07-10 22:19:00,2.07913,2.07913,2.07834,2.07834,9000000.0
2008-07-10 22:20:00,2.07855,2.07879,2.07824,2.07861,7000000.0
2008-07-10 22:21:00,2.07833,2.07833,2.07781,2.07781,11000000.0
2008-07-10 22:22:00,2.07793,2.07855,2.07793,2.07855,11000000.0
2008-07-10 22:23:00,2.07835,2.07837,2.0783,2.0783,15000000.0
2008-07-10 22:24:00,2.07829,2.07869,2.07829,2.07858,10000000.0
2008-07-10 22:25:00,2.07888,2.07921,2.07888,2.07907,8000000.0
2008-07-10 22:26:00,2.07906,2.07917,2.07906,2.07911,8000000.0
2008-07-10 22:27:00,2.07908,2.07921,2.07908,2.07921,10000000.0
2008-07-10 22:28:00,2.07963,2.07999,2.07963,2.07999,10000000.0
2008-07-10 22:29:00,2.0801,2.08018,2.07989,2.07989,7000000.0
2008-07-10 22:30:00,2.07958,2.07994,2.07939,2.0796,11000000.0
2008-07-10 22:31:00,2.08016,2.08035,2.08016,2.08016,22000000.0
2008-07-10 22:32:00,2.08003,2.08003,2.07944,2.07944,7000000.0
2008-07-10 22:33:00,2.0794,2.07974,2.07918,2.07918,38000000.0
2008-07-10 22:34:00,2.07937,2.07943,2.07915,2.07931,47000000.0
2008-07-10 22:35:00,2.07929,2.07938,2.07929,2.07937,27000000.0
2008-07-10 22:36:00,2.07976,2.07976,2.07957,2.07971,26000000.0
2008-07-10 22:37:00,2.07964,2.07994,2.07964,2.07991,28000000.0
2008-07-10 22:38:00,2.07998,2.08013,2.07998,2.08004,15000000.0
2008-07-10 22:39:00,2.07989,2.07989,2.07946,2.07946,11000000.0
2008-07-10 22:40:00,2.07933,2.07938,2.07925,2.07925,9000000.0
2008-07-10 22:41:00,2.07928,2.07944,2.07928,2.07944,16000000.0
2008-07-10 22:42:00,2.07947,2.07977,2.07947,2.07947,9000000.0
2008-07-10 22:43:00,2.07939,2.07946,2.07936,2.07946,11000000.0
2008-07-10 22:44:00,2.0796,2.0796,2.0794,2.0794,8000000.0
2008-07-10 22:45:00,2.07939,2.07955,2.07939,2.07952,12000000.0
2008-07-10 22:46:00,2.07958,2.07997,2.07947,2.07947,9000000.0
2008-07-10 22:47:00,2.0793,2.0793,2.07905,2.07905,16000000.0
2008-07-10 22:48:00,2.07909,2.07924,2.07906,2.07914,11000000.0
2008-07-10 22:49:00,2.07933,2.0794,2.07933,2.07937,12000000.0
2008-07-10 22:50:00,2.07907,2.0791,2.07901,2.07904,16000000.0
2008-07-10 22:51:00,2.0791,2.07922,2.0791,2.07911,10000000.0
2008-07-10 22:52:00,2.07916,2.07922,2.07915,2.07919,10000000.0
2008-07-10 22:53:00,2.07919,2.07919,2.07905,2.07911,8000000.0
2008-07-10 22:54:00,2.07817,2.07872,2.07817,2.07839,13000000.0
2008-07-10 22:55:00,2.07847,2.07869,2.07847,2.07869,9000000.0
2008-07-10 22:56:00,2.07881,2.07886,2.07879,2.07886,8000000.0
2008-07-10 22:57:00,2.07892,2.07952,2.07892,2.07952,7000000.0
2008-07-10 22:58:00,2.07991,2.07991,2.07959,2.07959,7000000.0
2008-07-10 22:59:00,2.07929,2.07958,2.07929,2.07958,9000000.0
2008-07-10 23:00:00,2.07969,2.0798,2.07957,2.07957,12000000.0
2008-07-10 23:01:00,2.07965,2.07965,2.07882,2.07882,9000000.0
2008-07-10 23:02:00,2.07917,2.07988,2.07917,2.07988,8000000.0
2008-07-10 23:03:00,2.07979,2.07981,2.07976,2.0798,12000000.0
2008-07-10 23:04:00,2.0797,2.0797,2.07848,2.07848,11000000.0
2008-07-10 23:05:00,2.07828,2.07867,2.07828,2.07849,11000000.0
2008-07-10 23:06:00,2.07882,2.07892,2.07865,2.07865,8000000.0
2008-07-10 23:07:00,2.07859,2.07864,2.07851,2.07864,8000000.0
2008-07-10 23:08:00,2.07861,2.07878,2.07861,2.07864,15000000.0
2008-07-10 23:09:00,2.0781,2.07868,2.07808,2.07868,7000000.0
2008-07-10 23:10:00,2.07768,2.07842,2.07768,2.07842,8000000.0
2008-07-10 23:11:00,2.07849,2.07849,2.0783,2.0783,7000000.0
2008-07-10 23:12:00,2.07836,2.07869,2.07836,2.07866,8000000.0
2008-07-10 23:13:00,2.07857,2.07866,2.07838,2.07838,7000000.0
2008-07-10 23:14:00,2.07833,2.07851,2.07833,2.07845,9000000.0
2008-07-10 23:15:00,2.07832,2.07832,2.07826,2.07826,8000000.0
2008-07-10 23:16:00,2.07824,2.07824,2.078,2.078,9000000.0
2008-07-10 23:17:00,2.0781,2.07839,2.0781,2.07839,11000000.0
2008-07-10 23:18:00,2.07872,2.07926,2.07866,2.07926,9000000.0
2008-07-10 23:19:00,2.07946,2.0795,2.07903,2.07903,11000000.0
2008-07-10 23:20:00,2.07891,2.07894,2.0783,2.0783,8000000.0
2008-07-10 23:21:00,2.07812,2.07849,2.07806,2.07849,7000000.0
2008-07-10 23:22:00,2.07877,2.07899,2.07877,2.07899,7000000.0
2008-07-10 23:23:00,2.079,2.07924,2.079,2.07924,7000000.0
2008-07-10 23:24:00,2.079,2.079,2.0784,2.07876,9000000.0
2008-07-10 23:25:00,2.07899,2.07904,2.07846,2.07892,10000000.0
2008-07-10 23:26:00,2.07894,2.07904,2.07894,2.07904,10000000.0
2008-07-10 23:27:00,2.0791,2.07921,2.07909,2.07914,8000000.0
2008-07-10 23:28:00,2.07939,2.07956,2.07938,2.07954,8000000.0
2008-07-10 23:29:00,2.07957,2.07957,2.07929,2.07929,25000000.0
2008-07-10 23:30:00,2.07933,2.07953,2.07933,2.07942,16000000.0
2008-07-10 23:31:00,2.07929,2.07931,2.07917,2.0793,14000000.0
2008-07-10 23:32:00,2.07945,2.07958,2.07931,2.07931,9000000.0
2008-07-10 23:33:00,2.07927,2.07933,2.07927,2.07927,8000000.0
2008-07-10 23:34:00,2.07872,2.07918,2.07864,2.07867,9000000.0
2008-07-10 23:35:00,2.07937,2.07939,2.07934,2.07939,12000000.0
2008-07-10 23:36:00,2.07876,2.07943,2.07868,2.07943,9000000.0
2008-07-10 23:38:00,2.07946,2.07953,2.07943,2.07952,7000000.0
2008-07-10 23:40:00,2.07968,2.07984,2.07956,2.07956,21000000.0
2008-07-10 23:41:00,2.07975,2.07975,2.07955,2.07955,8000000.0
2008-07-10 23:42:00,2.07957,2.07979,2.07957,2.07979,19000000.0
2008-07-10 23:44:00,2.07923,2.08017,2.07923,2.07991,8000000.0
2008-07-10 23:45:00,2.07979,2.07979,2.07961,2.07961,7000000.0
2008-07-10 23:46:00,2.0796,2.07965,2.07958,2.07965,8000000.0
2008-07-10 23:48:00,2.07953,2.07967,2.07953,2.07966,7000000.0
2008-07-10 23:49:00,2.07958,2.07968,2.07956,2.07957,9000000.0
2008-07-10 23:50:00,2.07955,2.07966,2.07948,2.07948,8000000.0
2008-07-10 23:51:00,2.07958,2.07958,2.07894,2.0795,10000000.0
2008-07-10 23:52:00,2.07873,2.07873,2.07872,2.07873,7000000.0
2008-07-10 23:53:00,2.07918,2.07952,2.07904,2.07952,6000000.0
2008-07-10 23:54:00,2.0793,2.07972,2.0793,2.07936,7000000.0
2008-07-10 23:55:00,2.07937,2.07944,2.07936,2.07944,9000000.0
2008-07-10 23:56:00,2.07828,2.07951,2.07828,2.079,12000000.0
2008-07-10 23:57:00,2.07958,2.07958,2.07913,2.07913,25000000.0
2008-07-10 23:58:00,2.07954,2.07965,2.07946,2.07946,8000000.0
2008-07-10 23:59:00,2.07966,2.07966,2.07888,2.07907,18000000.0
2008-07-11 00:00:00,2.07953,2.07953,2.0793,2.07939,6000000.0
2008-07-11 00:01:00,2.07941,2.07955,2.0794,2.0795,8000000.0
2008-07-11 00:02:00,2.07938,2.07938,2.07886,2.07889,9000000.0
2008-07-11 00:03:00,2.07888,2.07889,2.07886,2.07888,12000000.0
2008-07-11 00:04:00,2.07901,2.07904,2.07895,2.07895,10000000.0
2008-07-11 00:05:00,2.07935,2.07937,2.07905,2.07931,9000000.0
2008-07-11 00:06:00,2.07846,2.07915,2.07846,2.07913,8000000.0
2008-07-11 00:07:00,2.07932,2.07943,2.07916,2.07943,9000000.0
2008-07-11 00:08:00,2.07929,2.07936,2.07913,2.07913,8000000.0
2008-07-11 00:09:00,2.07913,2.07938,2.07913,2.07934,6000000.0
2008-07-11 00:10:00,2.07879,2.07879,2.07849,2.07861,23000000.0
2008-07-11 00:11:00,2.07787,2.07879,2.07787,2.07817,11000000.0
2008-07-11 00:12:00,2.07853,2.07853,2.07829,2.07844,9000000.0
2008-07-11 00:13:00,2.07839,2.07853,2.07833,2.07833,8000000.0
2008-07-11 00:14:00,2.07826,2.07847,2.07826,2.07833,7000000.0
2008-07-11 00:15:00,2.07829,2.07854,2.07829,2.07854,7000000.0
2008-07-11 00:16:00,2.07853,2.0788,2.07853,2.0788,9000000.0
2008-07-11 00:17:00,2.07874,2.07885,2.07864,2.07873,8000000.0
2008-07-11 00:18:00,2.07849,2.07852,2.07843,2.07849,8000000.0
2008-07-11 00:19:00,2.07871,2.07879,2.07868,2.07875,6000000.0
2008-07-11 00:20:00,2.07819,2.07885,2.07819,2.07867,10000000.0
2008-07-11 00:21:00,2.07885,2.07885,2.07873,2.07883,6000000.0
2008-07-11 00:22:00,2.07867,2.07878,2.07859,2.07859,8000000.0
2008-07-11 00:23:00,2.07876,2.07918,2.07876,2.07918,7000000.0
2008-07-11 00:24:00,2.0791,2.0791,2.07891,2.07906,8000000.0
2008-07-11 00:25:00,2.07904,2.07904,2.07891,2.07891,11000000.0
2008-07-11 00:26:00,2.0795,2.0795,2.07927,2.0795,7000000.0
2008-07-11 00:27:00,2.07881,2.07884,2.0788,2.07882,10000000.0
2008-07-11 00:28:00,2.07848,2.079,2.07841,2.07888,8000000.0
2008-07-11 00:29:00,2.07873,2.07905,2.07873,2.07889,10000000.0
2008-07-11 00:30:00,2.07902,2.07945,2.07902,2.07945,8000000.0
2008-07-11 00:31:00,2.07964,2.07964,2.07956,2.07956,7000000.0
2008-07-11 00:32:00,2.07945,2.07945,2.07915,2.07929,7000000.0
2008-07-11 00:33:00,2.07932,2.07932,2.07917,2.07928,9000000.0
2008-07-11 00:34:00,2.07924,2.07933,2.07918,2.0793,23000000.0
2008-07-11 00:35:00,2.07932,2.07936,2.07905,2.07914,7000000.0
2008-07-11 00:36:00,2.07942,2.07947,2.07937,2.07942,9000000.0
2008-07-11 00:37:00,2.07702,2.07911,2.07702,2.07911,8000000.0
2008-07-11 00:38:00,2.07946,2.07969,2.07946,2.07962,7000000.0
2008-07-11 00:39:00,2.07963,2.07967,2.07963,2.07964,7000000.0
2008-07-11 00:40:00,2.07899,2.07966,2.07899,2.07939,7000000.0
2008-07-11 00:41:00,2.07977,2.07977,2.07955,2.07969,10000000.0
2008-07-11 00:42:00,2.07968,2.07985,2.07966,2.07973,8000000.0
2008-07-11 00:43:00,2.0797,2.0798,2.07967,2.0798,5000000.0
2008-07-11 00:44:00,2.07974,2.07984,2.07923,2.07948,11000000.0
2008-07-11 00:45:00,2.07942,2.07949,2.07927,2.07938,16000000.0
2008-07-11 00:46:00,2.07942,2.07946,2.07936,2.07943,10000000.0
2008-07-11 00:47:00,2.07948,2.07955,2.07945,2.0795,7000000.0
2008-07-11 00:48:00,2.07979,2.08004,2.07979,2.08004,8000000.0
2008-07-11 00:49:00,2.07983,2.07983,2.07948,2.07955,10000000.0
2008-07-11 00:50:00,2.0794,2.07946,2.07937,2.07937,10000000.0
2008-07-11 00:51:00,2.07945,2.07945,2.07936,2.07943,8000000.0
2008-07-11 00:52:00,2.07932,2.07932,2.07909,2.07909,7000000.0
2008-07-11 00:53:00,2.0792,2.07936,2.07915,2.07918,11000000.0
2008-07-11 00:54:00,2.0783,2.0783,2.07815,2.07827,10000000.0
2008-07-11 00:56:00,2.07922,2.07922,2.07905,2.07915,11000000.0
2008-07-11 00:58:00,2.07864,2.07919,2.07864,2.07875,10000000.0
2008-07-11 00:59:00,2.07947,2.07992,2.07947,2.07992,7000000.0
2008-07-11 01:00:00,2.07989,2.07989,2.07967,2.0798,19000000.0
2008-07-11 01:01:00,2.07915,2.07971,2.07885,2.07906,12000000.0
2008-07-11 01:02:00,2.07979,2.07989,2.07961,2.07962,8000000.0
2008-07-11 01:03:00,2.07987,2.08007,2.0798,2.07985,7000000.0
2008-07-11 01:04:00,2.07951,2.08002,2.07951,2.07984,8000000.0
2008-07-11 01:05:00,2.07974,2.0798,2.07963,2.0798,7000000.0
2008-07-11 01:06:00,2.07995,2.08007,2.0799,2.08007,8000000.0
2008-07-11 01:07:00,2.08006,2.08015,2.07983,2.08015,10000000.0
2008-07-11 01:08:00,2.08005,2.08018,2.07989,2.08006,10000000.0
2008-07-11 01:09:00,2.08007,2.08007,2.07989,2.07993,8000000.0
2008-07-11 01:10:00,2.0799,2.07993,2.0797,2.07993,10000000.0
2008-07-11 01:11:00,2.0799,2.07992,2.07962,2.07962,11000000.0
2008-07-11 01:12:00,2.07868,2.0787,2.07865,2.07867,8000000.0
2008-07-11 01:13:00,2.07905,2.0791,2.07898,2.07898,8000000.0
2008-07-11 01:14:00,2.0795,2.07956,2.0793,2.07936,10000000.0
2008-07-11 01:15:00,2.07935,2.0794,2.07925,2.0794,10000000.0
2008-07-11 01:16:00,2.07868,2.07911,2.07868,2.07906,8000000.0
2008-07-11 01:17:00,2.07917,2.07917,2.07804,2.07807,11000000.0
2008-07-11 01:18:00,2.07838,2.07844,2.07838,2.07841,8000000.0
2008-07-11 01:19:00,2.07828,2.07853,2.07789,2.07853,11000000.0
2008-07-11 01:20:00,2.07836,2.07862,2.07836,2.07858,13000000.0
2008-07-11 01:21:00,2.0787,2.07892,2.0787,2.07892,7000000.0
2008-07-11 01:22:00,2.07869,2.07873,2.07856,2.07856,7000000.0
2008-07-11 01:23:00,2.0785,2.07853,2.07833,2.07853,8000000.0
2008-07-11 01:24:00,2.07847,2.07866,2.07847,2.07866,7000000.0
2008-07-11 01:25:00,2.07867,2.07868,2.07847,2.07847,9000000.0
2008-07-11 01:26:00,2.07845,2.07867,2.07845,2.07867,14000000.0
2008-07-11 01:27:00,2.07865,2.07873,2.07858,2.0787,15000000.0
2008-07-11 01:28:00,2.0791,2.0792,2.07902,2.0792,9000000.0
2008-07-11 01:29:00,2.07872,2.07916,2.07872,2.07916,10000000.0
2008-07-11 01:30:00,2.07933,2.07948,2.07933,2.07943,10000000.0
2008-07-11 01:31:00,2.07953,2.07953,2.0793,2.0794,10000000.0
2008-07-11 01:32:00,2.07965,2.07965,2.07884,2.07934,18000000.0
2008-07-11 01:33:00,2.07934,2.07936,2.07926,2.07926,20000000.0
2008-07-11 01:34:00,2.07934,2.07953,2.07934,2.07953,16000000.0
2008-07-11 01:35:00,2.07989,2.08012,2.07984,2.08012,8000000.0
2008-07-11 01:36:00,2.08005,2.08006,2.07936,2.07936,9000000.0
2008-07-11 01:37:00,2.07933,2.07939,2.0787,2.07901,7000000.0
2008-07-11 01:38:00,2.07949,2.07949,2.07941,2.07949,12000000.0
2008-07-11 01:39:00,2.07957,2.07991,2.07957,2.07975,12000000.0
2008-07-11 01:40:00,2.07952,2.07959,2.07935,2.07958,7000000.0
2008-07-11 01:41:00,2.07905,2.07908,2.07903,2.07905,11000000.0
2008-07-11 01:42:00,2.07897,2.0794,2.07897,2.0794,7000000.0
2008-07-11 01:43:00,2.07993,2.08007,2.07986,2.07986,8000000.0
2008-07-11 01:44:00,2.07977,2.07987,2.07972,2.07987,7000000.0
2008-07-11 01:45:00,2.07999,2.07999,2.07951,2.0797,7000000.0
2008-07-11 01:46:00,2.07993,2.08018,2.0796,2.08018,7000000.0
2008-07-11 01:47:00,2.08,2.08,2.07915,2.07915,14000000.0
2008-07-11 01:48:00,2.07964,2.07995,2.07964,2.07994,7000000.0
2008-07-11 01:49:00,2.07981,2.07981,2.0793,2.0793,8000000.0
2008-07-11 01:50:00,2.07935,2.07948,2.07935,2.07948,10000000.0
2008-07-11 01:51:00,2.07894,2.07935,2.0789,2.079,16000000.0
2008-07-11 01:52:00,2.07968,2.07977,2.07968,2.0797,13000000.0
2008-07-11 01:54:00,2.07968,2.0798,2.07968,2.0798,9000000.0
2008-07-11 01:55:00,2.07964,2.07964,2.07922,2.07941,12000000.0
2008-07-11 01:56:00,2.0798,2.0798,2.07971,2.07974,17000000.0
2008-07-11 01:57:00,2.07974,2.07979,2.0797,2.07971,13000000.0
2008-07-11 01:58:00,2.07971,2.07992,2.07971,2.07992,10000000.0
2008-07-11 01:59:00,2.08004,2.08014,2.08002,2.08014,8000000.0
2008-07-11 02:00:00,2.0803,2.0803,2.07997,2.08012,11000000.0
2008-07-11 02:01:00,2.08005,2.08025,2.08005,2.08008,8000000.0
2008-07-11 02:02:00,2.0802,2.0802,2.07997,2.08006,9000000.0
2008-07-11 02:03:00,2.08021,2.08032,2.07841,2.08025,10000000.0
2008-07-11 02:04:00,2.08016,2.0803,2.08013,2.08028,9000000.0
2008-07-11 02:05:00,2.08016,2.08029,2.08015,2.08026,10000000.0
2008-07-11 02:06:00,2.08016,2.08037,2.08016,2.08037,8000000.0
2008-07-11 02:07:00,2.08044,2.08068,2.08044,2.08068,8000000.0
2008-07-11 02:08:00,2.0806,2.08066,2.08031,2.08042,10000000.0
2008-07-11 02:09:00,2.08,2.08035,2.08,2.08025,7000000.0
2008-07-11 02:10:00,2.07992,2.08008,2.07988,2.07997,8000000.0
2008-07-11 02:11:00,2.08009,2.08019,2.08007,2.0801,8000000.0
2008-07-11 02:12:00,2.08022,2.08031,2.0802,2.08026,7000000.0
2008-07-11 02:13:00,2.08014,2.08014,2.07922,2.07922,7000000.0
2008-07-11 02:14:00,2.07927,2.07952,2.07927,2.07944,7000000.0
2008-07-11 02:15:00,2.07931,2.07965,2.07931,2.0795,8000000.0
2008-07-11 02:16:00,2.07936,2.07944,2.07929,2.07936,9000000.0
2008-07-11 02:17:00,2.07887,2.07927,2.07886,2.07886,9000000.0
2008-07-11 02:18:00,2.07931,2.07943,2.07931,2.07931,5000000.0
2008-07-11 02:19:00,2.07934,2.07934,2.07888,2.07912,11000000.0
2008-07-11 02:20:00,2.07951,2.0798,2.07949,2.07951,9000000.0
2008-07-11 02:21:00,2.07955,2.07975,2.07932,2.07975,7000000.0
2008-07-11 02:22:00,2.07992,2.07995,2.07982,2.07989,8000000.0
2008-07-11 02:23:00,2.07988,2.07988,2.07952,2.07971,10000000.0
2008-07-11 02:24:00,2.07967,2.07967,2.07942,2.07942,8000000.0
2008-07-11 02:25:00,2.07925,2.07927,2.07904,2.07904,11000000.0
2008-07-11 02:26:00,2.07949,2.07968,2.07948,2.07968,7000000.0
2008-07-11 02:27:00,2.07977,2.07986,2.07968,2.07973,9000000.0
2008-07-11 02:28:00,2.07978,2.07979,2.07956,2.07957,7000000.0
2008-07-11 02:29:00,2.0795,2.07984,2.0795,2.07984,7000000.0
2008-07-11 02:30:00,2.0799,2.07994,2.07983,2.0799,10000000.0
2008-07-11 02:31:00,2.07983,2.07983,2.07964,2.07968,8000000.0
2008-07-11 02:32:00,2.07961,2.07961,2.07944,2.07944,7000000.0
2008-07-11 02:33:00,2.07902,2.07932,2.07902,2.07932,8000000.0
2008-07-11 02:34:00,2.07861,2.07919,2.07861,2.07919,7000000.0
2008-07-11 02:35:00,2.07931,2.0794,2.07923,2.0794,11000000.0
2008-07-11 02:36:00,2.07949,2.0797,2.07943,2.07954,7000000.0
2008-07-11 02:37:00,2.0791,2.0791,2.079,2.0791,7000000.0
2008-07-11 02:38:00,2.0794,2.0794,2.07903,2.07903,7000000.0
2008-07-11 02:39:00,2.07911,2.07921,2.07906,2.07906,8000000.0
2008-07-11 02:40:00,2.07911,2.07911,2.07824,2.07824,7000000.0
2008-07-11 02:41:00,2.0789,2.0789,2.07845,2.07845,8000000.0
2008-07-11 02:42:00,2.07904,2.07916,2.079,2.07916,8000000.0
2008-07-11 02:43:00,2.07912,2.07918,2.07904,2.07918,9000000.0
2008-07-11 02:44:00,2.07915,2.07915,2.07901,2.07903,7000000.0
2008-07-11 02:45:00,2.07873,2.07887,2.07822,2.07853,8000000.0
2008-07-11 02:46:00,2.07785,2.0786,2.07785,2.07816,7000000.0
2008-07-11 02:47:00,2.07894,2.07896,2.07882,2.07889,11000000.0
2008-07-11 02:48:00,2.07878,2.07896,2.07872,2.07896,11000000.0
2008-07-11 02:49:00,2.07941,2.07947,2.07871,2.07895,11000000.0
2008-07-11 02:50:00,2.07921,2.07934,2.0792,2.0792,7000000.0
2008-07-11 02:51:00,2.0794,2.07971,2.0793,2.07971,8000000.0
2008-07-11 02:52:00,2.07918,2.0795,2.07918,2.0795,7000000.0
2008-07-11 02:53:00,2.07962,2.07966,2.07959,2.07959,8000000.0
2008-07-11 02:54:00,2.07938,2.07941,2.07915,2.07917,7000000.0
2008-07-11 02:55:00,2.0791,2.07919,2.07891,2.079,8000000.0
2008-07-11 02:56:00,2.07924,2.07929,2.07912,2.07929,10000000.0
2008-07-11 02:57:00,2.07935,2.07935,2.07911,2.07927,8000000.0
2008-07-11 02:58:00,2.07935,2.07935,2.07919,2.0793,7000000.0
2008-07-11 02:59:00,2.07925,2.07938,2.07921,2.07938,9000000.0
2008-07-11 03:00:00,2.0796,2.0796,2.07925,2.07925,7000000.0
2008-07-11 03:01:00,2.07912,2.07912,2.07902,2.07912,8000000.0
2008-07-11 03:02:00,2.07916,2.07939,2.07916,2.07936,8000000.0
2008-07-11 03:03:00,2.0791,2.07918,2.0791,2.07915,7000000.0
2008-07-11 03:04:00,2.07951,2.07951,2.0794,2.07942,7000000.0
2008-07-11 03:05:00,2.07917,2.07953,2.07917,2.07926,8000000.0
2008-07-11 03:06:00,2.07923,2.07944,2.079,2.07929,10000000.0
2008-07-11 03:07:00,2.07937,2.07941,2.07875,2.07909,8000000.0
2008-07-11 03:08:00,2.07928,2.07944,2.07924,2.07931,7000000.0
2008-07-11 03:09:00,2.07942,2.07961,2.07942,2.07959,8000000.0
2008-07-11 03:10:00,2.07958,2.07967,2.07956,2.07964,10000000.0
2008-07-11 03:11:00,2.07973,2.07978,2.07962,2.07973,10000000.0
2008-07-11 03:12:00,2.07966,2.07967,2.07949,2.07949,7000000.0
2008-07-11 03:13:00,2.07944,2.0797,2.07944,2.0796,11000000.0
2008-07-11 03:14:00,2.07969,2.07995,2.07969,2.07995,8000000.0
2008-07-11 03:15:00,2.08018,2.08045,2.08018,2.0804,7000000.0
2008-07-11 03:16:00,2.08026,2.08072,2.07997,2.07997,8000000.0
2008-07-11 03:17:00,2.08023,2.08044,2.07977,2.08028,11000000.0
2008-07-11 03:18:00,2.0802,2.08022,2.08005,2.08022,10000000.0
2008-07-11 03:19:00,2.08024,2.08031,2.08008,2.08008,7000000.0
2008-07-11 03:20:00,2.07983,2.0799,2.07974,2.0799,10000000.0
2008-07-11 03:21:00,2.08002,2.08023,2.07985,2.07995,7000000.0
2008-07-11 03:22:00,2.07984,2.07993,2.07923,2.07923,8000000.0
2008-07-11 03:23:00,2.07883,2.079,2.07872,2.079,7000000.0
2008-07-11 03:24:00,2.07902,2.07906,2.07896,2.07903,10000000.0
2008-07-11 03:25:00,2.07875,2.07875,2.07798,2.07864,8000000.0
2008-07-11 03:26:00,2.07883,2.07894,2.07869,2.07869,7000000.0
2008-07-11 03:27:00,2.07872,2.07872,2.07827,2.07846,8000000.0
2008-07-11 03:28:00,2.07828,2.07857,2.07828,2.07857,8000000.0
2008-07-11 03:29:00,2.07875,2.0788,2.07847,2.07879,11000000.0
2008-07-11 03:30:00,2.07867,2.07893,2.07858,2.07893,8000000.0
2008-07-11 03:31:00,2.07886,2.07886,2.07848,2.07848,9000000.0
2008-07-11 03:32:00,2.07836,2.07838,2.07813,2.07813,9000000.0
2008-07-11 03:33:00,2.07813,2.07833,2.07813,2.07833,7000000.0
2008-07-11 03:34:00,2.07818,2.07829,2.07737,2.07737,9000000.0
2008-07-11 03:35:00,2.07787,2.07793,2.0777,2.07793,10000000.0
2008-07-11 03:36:00,2.07802,2.07825,2.07799,2.07814,8000000.0
2008-07-11 03:37:00,2.07846,2.07846,2.07775,2.07783,9000000.0
2008-07-11 03:38:00,2.07804,2.07814,2.07804,2.07806,7000000.0
2008-07-11 03:39:00,2.07809,2.07809,2.07755,2.07755,8000000.0
2008-07-11 03:40:00,2.0778,2.07808,2.0778,2.07789,11000000.0
2008-07-11 03:41:00,2.07777,2.07801,2.07772,2.07801,10000000.0
2008-07-11 03:42:00,2.07797,2.07815,2.07797,2.07812,9000000.0
2008-07-11 03:43:00,2.07822,2.07835,2.07806,2.07808,7000000.0
2008-07-11 03:44:00,2.07805,2.07838,2.07805,2.07838,8000000.0
2008-07-11 03:45:00,2.07856,2.0788,2.07851,2.0788,8000000.0
2008-07-11 03:46:00,2.07895,2.07919,2.07889,2.07919,8000000.0
2008-07-11 03:47:00,2.07918,2.07918,2.07894,2.07894,7000000.0
2008-07-11 03:48:00,2.07908,2.07908,2.07898,2.079,11000000.0
2008-07-11 03:49:00,2.07888,2.07907,2.07888,2.07891,8000000.0
2008-07-11 03:50:00,2.07852,2.0788,2.07852,2.0788,7000000.0
2008-07-11 03:51:00,2.07895,2.07923,2.07895,2.07923,9000000.0
2008-07-11 03:52:00,2.07938,2.07952,2.07935,2.07952,8000000.0
2008-07-11 03:53:00,2.07965,2.08027,2.07965,2.08027,10000000.0
2008-07-11 03:54:00,2.0801,2.0801,2.07958,2.07997,11000000.0
2008-07-11 03:55:00,2.08007,2.08007,2.0798,2.07997,7000000.0
2008-07-11 03:56:00,2.0797,2.07996,2.0797,2.07981,10000000.0
2008-07-11 03:57:00,2.0798,2.07992,2.07974,2.07985,8000000.0
2008-07-11 03:58:00,2.07916,2.07941,2.07916,2.07923,8000000.0
2008-07-11 03:59:00,2.07916,2.07916,2.07892,2.07898,7000000.0
2008-07-11 04:00:00,2.07927,2.07927,2.07853,2.0789,9000000.0
2008-07-11 04:01:00,2.07912,2.07922,2.07911,2.07919,7000000.0
2008-07-11 04:02:00,2.07927,2.07946,2.07916,2.07946,8000000.0
2008-07-11 04:03:00,2.07934,2.07934,2.07917,2.07921,8000000.0
2008-07-11 04:04:00,2.07923,2.07923,2.07908,2.07908,2000000.0
2008-07-11 04:05:00,2.07921,2.07921,2.07708,2.07708,9000000.0
2008-07-11 04:06:00,2.07899,2.07899,2.07875,2.07887,8000000.0
2008-07-11 04:07:00,2.07889,2.07899,2.07875,2.07886,11000000.0
2008-07-11 04:08:00,2.07889,2.07896,2.07879,2.07879,7000000.0
2008-07-11 04:09:00,2.07862,2.0787,2.07811,2.07826,8000000.0
2008-07-11 04:10:00,2.07807,2.07847,2.07807,2.07847,10000000.0
2008-07-11 04:11:00,2.0788,2.07897,2.07879,2.07897,7000000.0
2008-07-11 04:12:00,2.078,2.07869,2.07784,2.07862,8000000.0
2008-07-11 04:13:00,2.07753,2.0776,2.07743,2.07743,8000000.0
2008-07-11 04:14:00,2.07757,2.07829,2.07753,2.07824,7000000.0
2008-07-11 04:15:00,2.07891,2.07891,2.07877,2.07882,7000000.0
2008-07-11 04:16:00,2.07892,2.07892,2.07873,2.0789,7000000.0
2008-07-11 04:17:00,2.07873,2.07873,2.07835,2.07835,6000000.0
2008-07-11 04:18:00,2.07824,2.07841,2.07823,2.07823,8000000.0
2008-07-11 04:19:00,2.07833,2.07833,2.07813,2.07813,7000000.0
2008-07-11 04:20:00,2.07789,2.07789,2.0775,2.07751,10000000.0
2008-07-11 04:21:00,2.07724,2.07726,2.07706,2.07722,8000000.0
2008-07-11 04:22:00,2.0779,2.07794,2.07783,2.07787,9000000.0
2008-07-11 04:23:00,2.07797,2.07814,2.07778,2.07778,7000000.0
2008-07-11 04:24:00,2.07776,2.0781,2.07773,2.0781,9000000.0
2008-07-11 04:25:00,2.07781,2.07781,2.07739,2.07747,11000000.0
2008-07-11 04:26:00,2.07745,2.07763,2.07745,2.07756,7000000.0
2008-07-11 04:27:00,2.07771,2.07798,2.07771,2.07798,8000000.0
2008-07-11 04:28:00,2.07862,2.07893,2.07862,2.07876,7000000.0
2008-07-11 04:29:00,2.07877,2.07884,2.07863,2.07871,8000000.0
2008-07-11 04:30:00,2.07869,2.0788,2.07854,2.0788,9000000.0
2008-07-11 04:31:00,2.07847,2.07897,2.07847,2.07897,10000000.0
2008-07-11 04:32:00,2.07865,2.07902,2.07865,2.07902,4000000.0
2008-07-11 04:33:00,2.07912,2.07938,2.07912,2.07921,8000000.0
2008-07-11 04:34:00,2.07942,2.07962,2.07933,2.07962,7000000.0
2008-07-11 04:35:00,2.07969,2.07976,2.07966,2.07966,7000000.0
2008-07-11 04:36:00,2.0797,2.0797,2.07963,2.07964,8000000.0
2008-07-11 04:37:00,2.07961,2.07962,2.07938,2.07938,5000000.0
2008-07-11 04:38:00,2.07941,2.0796,2.07939,2.0796,9000000.0
2008-07-11 04:39:00,2.07964,2.07964,2.07941,2.07942,9000000.0
2008-07-11 04:40:00,2.07947,2.07955,2.07936,2.07936,7000000.0
2008-07-11 04:41:00,2.07927,2.07937,2.07921,2.07937,8000000.0
2008-07-11 04:42:00,2.0795,2.07965,2.07949,2.07963,7000000.0
2008-07-11 04:43:00,2.07971,2.07977,2.07928,2.07948,11000000.0
2008-07-11 04:44:00,2.07947,2.07957,2.07943,2.07952,9000000.0
2008-07-11 04:45:00,2.07965,2.07968,2.07951,2.07963,11000000.0
2008-07-11 04:46:00,2.07958,2.07976,2.07952,2.07976,7000000.0
2008-07-11 04:47:00,2.07898,2.07946,2.07898,2.07942,7000000.0
2008-07-11 04:48:00,2.07972,2.07972,2.07856,2.07856,7000000.0
2008-07-11 04:49:00,2.0798,2.0798,2.07945,2.07968,11000000.0
2008-07-11 04:50:00,2.07969,2.07978,2.07967,2.07978,9000000.0
2008-07-11 04:51:00,2.07962,2.07962,2.07946,2.07956,7000000.0
2008-07-11 04:52:00,2.07951,2.07964,2.07896,2.07964,10000000.0
2008-07-11 04:53:00,2.07974,2.07982,2.0794,2.0794,9000000.0
2008-07-11 04:54:00,2.07994,2.07994,2.07955,2.07961,8000000.0
2008-07-11 04:55:00,2.07979,2.08005,2.07976,2.07979,8000000.0
2008-07-11 04:56:00,2.07977,2.07983,2.07976,2.07983,7000000.0
2008-07-11 04:57:00,2.07972,2.07991,2.07972,2.07986,8000000.0
2008-07-11 04:58:00,2.08001,2.08001,2.07988,2.07992,8000000.0
2008-07-11 04:59:00,2.079,2.079,2.0789,2.079,8000000.0
2008-07-11 05:00:00,2.07988,2.08004,2.07987,2.0799,7000000.0
2008-07-11 05:01:00,2.08005,2.08009,2.07996,2.08009,5000000.0
2008-07-11 05:02:00,2.08008,2.08008,2.07986,2.07999,7000000.0
2008-07-11 05:03:00,2.07969,2.07973,2.07924,2.07973,7000000.0
2008-07-11 05:04:00,2.0796,2.07978,2.07945,2.07978,7000000.0
2008-07-11 05:05:00,2.07889,2.07898,2.07876,2.07876,8000000.0
2008-07-11 05:06:00,2.07947,2.07978,2.07947,2.07973,7000000.0
2008-07-11 05:07:00,2.07979,2.07979,2.07935,2.07945,8000000.0
2008-07-11 05:08:00,2.07949,2.0796,2.07948,2.07949,10000000.0
2008-07-11 05:09:00,2.07973,2.07973,2.07952,2.07958,7000000.0
2008-07-11 05:10:00,2.07949,2.07949,2.0793,2.0793,7000000.0
2008-07-11 05:11:00,2.07947,2.07951,2.07919,2.07931,8000000.0
2008-07-11 05:12:00,2.07942,2.08004,2.07942,2.08004,11000000.0
2008-07-11 05:13:00,2.08024,2.08036,2.08019,2.08021,8000000.0
2008-07-11 05:14:00,2.0803,2.08044,2.08015,2.08039,7000000.0
2008-07-11 05:15:00,2.08076,2.0808,2.08071,2.08071,7000000.0
2008-07-11 05:16:00,2.07996,2.0806,2.07996,2.08051,7000000.0
2008-07-11 05:17:00,2.08063,2.08069,2.08052,2.08064,7000000.0
2008-07-11 05:18:00,2.08066,2.08079,2.08056,2.08078,8000000.0
2008-07-11 05:19:00,2.08085,2.08094,2.0807,2.08094,7000000.0
2008-07-11 05:20:00,2.08096,2.08096,2.0808,2.0808,9000000.0
2008-07-11 05:21:00,2.08062,2.08075,2.08062,2.08071,8000000.0
2008-07-11 05:22:00,2.08059,2.08078,2.08059,2.08067,7000000.0
2008-07-11 05:23:00,2.08082,2.08089,2.08074,2.08082,10000000.0
2008-07-11 05:24:00,2.08081,2.08081,2.08057,2.08077,8000000.0
2008-07-11 05:25:00,2.08069,2.08072,2.08061,2.08061,7000000.0
2008-07-11 05:26:00,2.08065,2.08076,2.08056,2.08076,7000000.0
2008-07-11 05:27:00,2.08079,2.08114,2.08079,2.08083,8000000.0
2008-07-11 05:28:00,2.0809,2.08093,2.0808,2.0808,9000000.0
2008-07-11 05:29:00,2.0806,2.0806,2.08013,2.08022,7000000.0
2008-07-11 05:30:00,2.08048,2.08076,2.08048,2.08075,10000000.0
2008-07-11 05:31:00,2.08091,2.08091,2.08056,2.08065,8000000.0
2008-07-11 05:32:00,2.08057,2.08057,2.08039,2.08039,8000000.0
2008-07-11 05:33:00,2.08056,2.08068,2.08045,2.0805,9000000.0
2008-07-11 05:34:00,2.08068,2.08091,2.0805,2.08077,8000000.0
2008-07-11 05:35:00,2.0806,2.0806,2.08001,2.08001,7000000.0
2008-07-11 05:36:00,2.08073,2.0808,2.08057,2.08057,9000000.0
2008-07-11 05:37:00,2.08041,2.08045,2.08032,2.08044,7000000.0
2008-07-11 05:38:00,2.08037,2.08044,2.08035,2.08037,9000000.0
2008-07-11 05:39:00,2.08045,2.08045,2.08034,2.08039,7000000.0
2008-07-11 05:40:00,2.0807,2.0808,2.08063,2.0808,7000000.0
2008-07-11 05:41:00,2.08073,2.08073,2.08056,2.08071,8000000.0
2008-07-11 05:42:00,2.08077,2.08088,2.08067,2.08088,7000000.0
2008-07-11 05:43:00,2.08096,2.08096,2.08033,2.08033,9000000.0
2008-07-11 05:44:00,2.08037,2.0804,2.08027,2.0804,7000000.0
2008-07-11 05:45:00,2.0804,2.08047,2.08027,2.08047,11000000.0
2008-07-11 05:46:00,2.08054,2.08067,2.08054,2.08063,7000000.0
2008-07-11 05:47:00,2.08052,2.08052,2.0804,2.08041,8000000.0
2008-07-11 05:48:00,2.08062,2.08066,2.08051,2.08061,9000000.0
2008-07-11 05:49:00,2.08052,2.0808,2.08052,2.08073,8000000.0
2008-07-11 05:50:00,2.08069,2.08069,2.08047,2.08064,9000000.0
2008-07-11 05:51:00,2.08044,2.0806,2.08044,2.08049,8000000.0
2008-07-11 05:52:00,2.08024,2.08042,2.08024,2.08042,8000000.0
2008-07-11 05:53:00,2.08042,2.08053,2.08042,2.08053,7000000.0
2008-07-11 05:54:00,2.08055,2.08068,2.08051,2.08068,10000000.0
2008-07-11 05:55:00,2.08059,2.08059,2.0804,2.08045,8000000.0
2008-07-11 05:56:00,2.08095,2.08112,2.08091,2.081,7000000.0
2008-07-11 05:57:00,2.08084,2.08106,2.08084,2.08104,8000000.0
2008-07-11 05:58:00,2.08095,2.08131,2.08095,2.08131,9000000.0
2008-07-11 05:59:00,2.08126,2.08145,2.08119,2.0812,10000000.0
2008-07-11 06:00:00,2.0811,2.08129,2.08097,2.08127,8000000.0
2008-07-11 06:01:00,2.08114,2.08124,2.08106,2.08106,7000000.0
2008-07-11 06:02:00,2.08113,2.08118,2.08105,2.08118,7000000.0
2008-07-11 06:03:00,2.08084,2.08084,2.08037,2.08037,8000000.0
2008-07-11 06:04:00,2.08031,2.08038,2.08013,2.08024,7000000.0
2008-07-11 06:05:00,2.07987,2.07998,2.07962,2.07998,7000000.0
2008-07-11 06:06:00,2.08003,2.08005,2.07992,2.07998,7000000.0
2008-07-11 06:07:00,2.08006,2.08013,2.07997,2.08002,7000000.0
2008-07-11 06:08:00,2.07983,2.07999,2.07983,2.07999,7000000.0
2008-07-11 06:09:00,2.0799,2.07995,2.07978,2.07984,8000000.0
2008-07-11 06:10:00,2.0798,2.0798,2.07963,2.07963,8000000.0
2008-07-11 06:11:00,2.07973,2.07983,2.07971,2.07983,8000000.0
2008-07-11 06:12:00,2.07983,2.07983,2.07967,2.07978,8000000.0
2008-07-11 06:13:00,2.0797,2.0797,2.07953,2.07953,8000000.0
2008-07-11 06:14:00,2.07942,2.07948,2.07921,2.07921,10000000.0
2008-07-11 06:15:00,2.07908,2.07908,2.07871,2.07872,8000000.0
2008-07-11 06:16:00,2.07877,2.07877,2.07858,2.07868,9000000.0
2008-07-11 06:17:00,2.07913,2.07973,2.07906,2.07973,7000000.0
2008-07-11 06:18:00,2.07964,2.07964,2.0788,2.0788,9000000.0
2008-07-11 06:19:00,2.07892,2.07915,2.07892,2.079,7000000.0
2008-07-11 06:20:00,2.07917,2.07923,2.07883,2.07883,9000000.0
2008-07-11 06:21:00,2.07876,2.07891,2.07852,2.07852,8000000.0
2008-07-11 06:22:00,2.07807,2.07843,2.07807,2.07843,8000000.0
2008-07-11 06:23:00,2.07863,2.0787,2.07856,2.07856,8000000.0
2008-07-11 06:24:00,2.07856,2.07923,2.07854,2.07923,11000000.0
2008-07-11 06:25:00,2.07916,2.07942,2.07909,2.07939,11000000.0
2008-07-11 06:26:00,2.07937,2.07944,2.0792,2.07939,11000000.0
2008-07-11 06:27:00,2.07974,2.07975,2.07965,2.07965,7000000.0
2008-07-11 06:28:00,2.07978,2.07982,2.07962,2.07976,8000000.0
2008-07-11 06:29:00,2.07972,2.07972,2.07942,2.07942,8000000.0
2008-07-11 06:30:00,2.0794,2.07993,2.0794,2.0799,8000000.0
2008-07-11 06:31:00,2.07959,2.07959,2.07924,2.07952,7000000.0
2008-07-11 06:32:00,2.07951,2.0802,2.07951,2.0802,7000000.0
2008-07-11 06:33:00,2.08042,2.08045,2.08032,2.08032,7000000.0
2008-07-11 06:34:00,2.08036,2.0805,2.08036,2.0805,7000000.0
2008-07-11 06:35:00,2.08059,2.08066,2.08029,2.08039,11000000.0
2008-07-11 06:36:00,2.08016,2.08016,2.07993,2.08015,7000000.0
2008-07-11 06:37:00,2.08028,2.0804,2.08021,2.08028,10000000.0
2008-07-11 06:38:00,2.08024,2.08027,2.08014,2.08024,10000000.0
2008-07-11 06:39:00,2.08013,2.0802,2.08002,2.08005,11000000.0
2008-07-11 06:40:00,2.08017,2.08019,2.07992,2.08004,9000000.0
2008-07-11 06:41:00,2.08012,2.08019,2.08007,2.08019,7000000.0
2008-07-11 06:42:00,2.08014,2.08018,2.07994,2.08009,6000000.0
2008-07-11 06:43:00,2.07978,2.07986,2.07956,2.07957,7000000.0
2008-07-11 06:44:00,2.07957,2.07983,2.07957,2.07982,8000000.0
2008-07-11 06:45:00,2.07987,2.07994,2.0798,2.07992,8000000.0
2008-07-11 06:46:00,2.07987,2.07992,2.07961,2.07968,10000000.0
2008-07-11 06:47:00,2.07944,2.07944,2.0789,2.0789,8000000.0
2008-07-11 06:48:00,2.07882,2.07913,2.07882,2.07909,7000000.0
2008-07-11 06:49:00,2.07922,2.07932,2.0792,2.07931,8000000.0
2008-07-11 06:50:00,2.07924,2.07946,2.07924,2.07944,10000000.0
2008-07-11 06:51:00,2.07956,2.07971,2.07956,2.07971,10000000.0
2008-07-11 06:52:00,2.0799,2.0801,2.07975,2.0801,8000000.0
2008-07-11 06:53:00,2.07999,2.08008,2.07988,2.07994,8000000.0
2008-07-11 06:54:00,2.07928,2.0793,2.0792,2.0792,7000000.0
2008-07-11 06:55:00,2.07956,2.07974,2.07937,2.07966,7000000.0
2008-07-11 06:56:00,2.07991,2.07999,2.07982,2.07989,8000000.0
2008-07-11 06:57:00,2.08008,2.08012,2.07998,2.07998,7000000.0
2008-07-11 06:58:00,2.08003,2.08006,2.07992,2.08002,7000000.0
2008-07-11 06:59:00,2.08002,2.08019,2.08,2.08019,7000000.0
2008-07-11 07:00:00,2.08017,2.08017,2.07998,2.07998,7000000.0
2008-07-11 07:01:00,2.07994,2.08016,2.0799,2.07994,7000000.0
2008-07-11 07:02:00,2.07888,2.07992,2.07888,2.07952,9000000.0
2008-07-11 07:03:00,2.0801,2.0801,2.07985,2.07993,7000000.0
2008-07-11 07:04:00,2.07986,2.07996,2.07981,2.07996,8000000.0
2008-07-11 07:05:00,2.0799,2.0799,2.07886,2.07886,11000000.0
2008-07-11 07:06:00,2.07967,2.0803,2.07967,2.0803,11000000.0
2008-07-11 07:07:00,2.08028,2.08037,2.08023,2.08031,11000000.0
2008-07-11 07:08:00,2.08033,2.08043,2.08024,2.08043,9000000.0
2008-07-11 07:09:00,2.08053,2.08058,2.0804,2.08058,8000000.0
2008-07-11 07:10:00,2.08053,2.0807,2.08053,2.08066,7000000.0
2008-07-11 07:11:00,2.08061,2.08061,2.07997,2.08,10000000.0
2008-07-11 07:12:00,2.0795,2.0795,2.079,2.079,7000000.0
2008-07-11 07:13:00,2.07923,2.07943,2.07918,2.07943,8000000.0
2008-07-11 07:14:00,2.07938,2.07958,2.07936,2.07958,7000000.0
2008-07-11 07:15:00,2.07958,2.07958,2.07932,2.07939,10000000.0
2008-07-11 07:16:00,2.07937,2.07937,2.0792,2.07929,8000000.0
2008-07-11 07:17:00,2.07937,2.07939,2.07908,2.07908,11000000.0
2008-07-11 07:18:00,2.07803,2.07896,2.07777,2.07896,8000000.0
2008-07-11 07:19:00,2.079,2.0792,2.07899,2.07913,8000000.0
2008-07-11 07:20:00,2.07945,2.0796,2.07924,2.0796,9000000.0
2008-07-11 07:21:00,2.07967,2.07975,2.07959,2.07975,10000000.0
2008-07-11 07:22:00,2.07907,2.07972,2.07893,2.07972,11000000.0
2008-07-11 07:23:00,2.08005,2.0805,2.08005,2.0805,7000000.0
2008-07-11 07:24:00,2.08085,2.08102,2.0808,2.08084,9000000.0
2008-07-11 07:25:00,2.08091,2.08091,2.08078,2.0809,8000000.0
2008-07-11 07:26:00,2.08087,2.08087,2.08034,2.08041,7000000.0
2008-07-11 07:27:00,2.08051,2.08085,2.08051,2.08085,7000000.0
2008-07-11 07:28:00,2.08098,2.08127,2.08098,2.08127,7000000.0
2008-07-11 07:29:00,2.08123,2.08148,2.08123,2.08135,8000000.0
2008-07-11 07:30:00,2.08097,2.08115,2.08097,2.08102,8000000.0
2008-07-11 07:31:00,2.08094,2.08096,2.08072,2.08072,7000000.0
2008-07-11 07:32:00,2.08049,2.08049,2.08011,2.08021,9000000.0
2008-07-11 07:33:00,2.08033,2.08043,2.08028,2.08028,8000000.0
2008-07-11 07:34:00,2.08027,2.08035,2.08016,2.08016,11000000.0
2008-07-11 07:35:00,2.08031,2.08044,2.08017,2.08017,8000000.0
2008-07-11 07:36:00,2.08006,2.08008,2.07978,2.07978,7000000.0
2008-07-11 07:37:00,2.07967,2.08003,2.07967,2.08003,7000000.0
2008-07-11 07:38:00,2.08053,2.08065,2.08033,2.08065,11000000.0
2008-07-11 07:39:00,2.08082,2.08096,2.08078,2.08079,7000000.0
2008-07-11 07:40:00,2.08077,2.08084,2.08067,2.08074,8000000.0
2008-07-11 07:41:00,2.08055,2.08055,2.07993,2.08006,9000000.0
2008-07-11 07:42:00,2.08096,2.08106,2.08084,2.08084,11000000.0
2008-07-11 07:43:00,2.08099,2.08099,2.08078,2.08078,7000000.0
2008-07-11 07:44:00,2.08094,2.08097,2.08086,2.08097,7000000.0
2008-07-11 07:45:00,2.0809,2.0809,2.0799,2.0799,7000000.0
2008-07-11 07:46:00,2.0791,2.07985,2.0791,2.07985,10000000.0
2008-07-11 07:47:00,2.07985,2.08061,2.07984,2.08061,7000000.0
2008-07-11 07:48:00,2.08073,2.08087,2.08062,2.08062,8000000.0
2008-07-11 07:49:00,2.0806,2.08088,2.08057,2.0807,8000000.0
2008-07-11 07:50:00,2.08077,2.0808,2.08037,2.08037,7000000.0
2008-07-11 07:51:00,2.0805,2.08072,2.08041,2.08072,8000000.0
2008-07-11 07:52:00,2.08061,2.08098,2.08061,2.08098,10000000.0
2008-07-11 07:53:00,2.08099,2.08118,2.08091,2.08095,11000000.0
2008-07-11 07:54:00,2.08098,2.08105,2.08078,2.08094,9000000.0
2008-07-11 07:55:00,2.08091,2.08094,2.0808,2.08082,9000000.0
2008-07-11 07:56:00,2.08081,2.08082,2.08062,2.0807,9000000.0
2008-07-11 07:57:00,2.08067,2.08081,2.0806,2.08068,7000000.0
2008-07-11 07:58:00,2.08072,2.08077,2.08064,2.08077,7000000.0
2008-07-11 07:59:00,2.08068,2.08106,2.08055,2.08106,7000000.0
2008-07-11 08:00:00,2.08111,2.08128,2.08085,2.08085,8000000.0
2008-07-11 08:01:00,2.08088,2.08088,2.08038,2.08056,10000000.0
2008-07-11 08:02:00,2.08052,2.08052,2.08041,2.08045,7000000.0
2008-07-11 08:03:00,2.08052,2.08064,2.08037,2.08051,8000000.0
2008-07-11 08:04:00,2.08047,2.08071,2.08047,2.0806,8000000.0
2008-07-11 08:05:00,2.08066,2.08069,2.08053,2.08069,8000000.0
2008-07-11 08:06:00,2.08056,2.08056,2.08009,2.0801,7000000.0
2008-07-11 08:07:00,2.08005,2.08005,2.07973,2.07975,7000000.0
2008-07-11 08:08:00,2.07963,2.07963,2.07945,2.07961,7000000.0
2008-07-11 08:09:00,2.07956,2.07964,2.07954,2.07963,7000000.0
2008-07-11 08:10:00,2.07938,2.07938,2.079,2.07911,7000000.0
2008-07-11 08:11:00,2.07929,2.0796,2.07926,2.07948,8000000.0
2008-07-11 08:12:00,2.07957,2.07971,2.07949,2.07971,9000000.0
2008-07-11 08:13:00,2.07956,2.07969,2.07956,2.07967,7000000.0
2008-07-11 08:14:00,2.07963,2.07977,2.07958,2.07965,9000000.0
2008-07-11 08:15:00,2.07954,2.07966,2.07954,2.07966,8000000.0
2008-07-11 08:16:00,2.07957,2.07957,2.07936,2.07945,11000000.0
2008-07-11 08:17:00,2.07928,2.07928,2.07912,2.07921,7000000.0
2008-07-11 08:18:00,2.0793,2.07952,2.07911,2.07942,9000000.0
2008-07-11 08:19:00,2.07935,2.07961,2.07902,2.07961,7000000.0
2008-07-11 08:20:00,2.07953,2.07971,2.07953,2.07963,8000000.0
2008-07-11 08:21:00,2.07956,2.07985,2.07956,2.0798,8000000.0
2008-07-11 08:22:00,2.07996,2.08004,2.07989,2.07994,8000000.0
2008-07-11 08:23:00,2.08001,2.08009,2.07995,2.07999,7000000.0
2008-07-11 08:24:00,2.08017,2.08045,2.08017,2.08045,7000000.0
2008-07-11 08:25:00,2.08025,2.08032,2.08021,2.08032,8000000.0
2008-07-11 08:26:00,2.08021,2.08021,2.07977,2.07977,7000000.0
2008-07-11 08:27:00,2.07978,2.07978,2.07948,2.0795,10000000.0
2008-07-11 08:28:00,2.07926,2.07971,2.07925,2.07971,7000000.0
2008-07-11 08:29:00,2.07984,2.08025,2.07984,2.08005,10000000.0
2008-07-11 08:30:00,2.0804,2.08045,2.08019,2.08019,7000000.0
2008-07-11 08:31:00,2.0801,2.08036,2.0801,2.08036,10000000.0
2008-07-11 08:32:00,2.08012,2.08012,2.07948,2.07948,8000000.0
2008-07-11 08:33:00,2.0797,2.08003,2.0797,2.08003,7000000.0
2008-07-11 08:34:00,2.0802,2.08025,2.08017,2.0802,9000000.0
2008-07-11 08:35:00,2.08028,2.08083,2.08028,2.08083,9000000.0
2008-07-11 08:36:00,2.08098,2.08098,2.08075,2.0809,8000000.0
2008-07-11 08:37:00,2.08095,2.08095,2.08066,2.08069,9000000.0
2008-07-11 08:38:00,2.08048,2.0805,2.08025,2.08043,10000000.0
2008-07-11 08:39:00,2.08034,2.08069,2.08034,2.08049,11000000.0
2008-07-11 08:40:00,2.08063,2.08076,2.08054,2.08076,8000000.0
2008-07-11 08:41:00,2.08085,2.08085,2.08027,2.08069,11000000.0
2008-07-11 08:42:00,2.08092,2.08112,2.08083,2.08103,10000000.0
2008-07-11 08:43:00,2.08116,2.08123,2.081,2.08102,8000000.0
2008-07-11 08:44:00,2.08089,2.08096,2.08076,2.08078,10000000.0
2008-07-11 08:45:00,2.08057,2.08092,2.08057,2.08092,8000000.0
2008-07-11 08:46:00,2.08108,2.08155,2.07999,2.08136,8000000.0
2008-07-11 08:47:00,2.08118,2.08159,2.08118,2.08159,7000000.0
2008-07-11 08:48:00,2.08175,2.08175,2.081,2.081,10000000.0
2008-07-11 08:49:00,2.08123,2.0814,2.08116,2.0814,11000000.0
2008-07-11 08:50:00,2.08105,2.08108,2.08043,2.08043,7000000.0
2008-07-11 08:51:00,2.08057,2.08057,2.08032,2.08043,8000000.0
2008-07-11 08:52:00,2.08044,2.0806,2.08043,2.0806,9000000.0
2008-07-11 08:53:00,2.08066,2.0808,2.08025,2.0807,8000000.0
2008-07-11 08:54:00,2.08068,2.08068,2.08048,2.08054,8000000.0
2008-07-11 08:55:00,2.08088,2.08093,2.0808,2.08091,8000000.0
2008-07-11 08:56:00,2.08083,2.08104,2.08083,2.08099,7000000.0
2008-07-11 08:57:00,2.08116,2.08133,2.08099,2.08099,8000000.0
2008-07-11 08:58:00,2.081,2.08107,2.08094,2.08106,7000000.0
2008-07-11 08:59:00,2.08122,2.08171,2.08122,2.08171,7000000.0
2008-07-11 09:00:00,2.08155,2.08161,2.08147,2.08159,8000000.0
2008-07-11 09:01:00,2.08113,2.08148,2.08103,2.08148,9000000.0
2008-07-11 09:02:00,2.08204,2.08259,2.08196,2.08259,10000000.0
2008-07-11 09:03:00,2.08243,2.08261,2.08225,2.08225,7000000.0
2008-07-11 09:04:00,2.0823,2.08259,2.0823,2.08242,7000000.0
2008-07-11 09:05:00,2.08217,2.08223,2.08172,2.08172,7000000.0
2008-07-11 09:06:00,2.0821,2.08229,2.08204,2.08209,11000000.0
2008-07-11 09:07:00,2.08255,2.08274,2.08247,2.08247,8000000.0
2008-07-11 09:08:00,2.08168,2.08196,2.08151,2.08196,5000000.0
2008-07-11 09:09:00,2.08178,2.08178,2.08128,2.08138,11000000.0
2008-07-11 09:10:00,2.08138,2.08149,2.08128,2.08143,7000000.0
2008-07-11 09:11:00,2.08134,2.08134,2.08105,2.08105,9000000.0
2008-07-11 09:12:00,2.08093,2.08134,2.08093,2.08134,8000000.0
2008-07-11 09:13:00,2.08207,2.08237,2.08207,2.08233,9000000.0
2008-07-11 09:14:00,2.08215,2.08235,2.08209,2.08235,11000000.0
2008-07-11 09:15:00,2.08231,2.08233,2.08202,2.08202,7000000.0
2008-07-11 09:16:00,2.08217,2.08217,2.08182,2.08203,8000000.0
2008-07-11 09:17:00,2.08207,2.08219,2.08193,2.08219,11000000.0
2008-07-11 09:18:00,2.08217,2.08217,2.08186,2.08187,8000000.0
2008-07-11 09:19:00,2.08228,2.08231,2.08205,2.08222,7000000.0
2008-07-11 09:20:00,2.08201,2.08208,2.08198,2.08204,7000000.0
2008-07-11 09:21:00,2.0821,2.0821,2.08177,2.0818,8000000.0
2008-07-11 09:22:00,2.08171,2.08193,2.08171,2.08181,8000000.0
2008-07-11 09:23:00,2.0817,2.0817,2.08055,2.08055,7000000.0
2008-07-11 09:24:00,2.08025,2.08035,2.08016,2.08021,8000000.0
2008-07-11 09:25:00,2.08012,2.08022,2.08007,2.08009,7000000.0
2008-07-11 09:26:00,2.08002,2.08011,2.07994,2.07997,11000000.0
2008-07-11 09:27:00,2.07969,2.07969,2.07927,2.07927,11000000.0
2008-07-11 09:28:00,2.07983,2.08006,2.07983,2.07984,9000000.0
2008-07-11 09:29:00,2.07943,2.0795,2.07907,2.07914,8000000.0
2008-07-11 09:30:00,2.07901,2.07925,2.07901,2.07925,7000000.0
2008-07-11 09:31:00,2.07948,2.07948,2.07895,2.07895,7000000.0
2008-07-11 09:32:00,2.07917,2.07935,2.07917,2.07923,7000000.0
2008-07-11 09:33:00,2.07919,2.07927,2.07907,2.07911,8000000.0
2008-07-11 09:34:00,2.0791,2.07931,2.07909,2.07926,7000000.0
2008-07-11 09:35:00,2.07957,2.07957,2.07919,2.07919,10000000.0
2008-07-11 09:36:00,2.0793,2.07955,2.0793,2.07953,8000000.0
2008-07-11 09:37:00,2.07959,2.07978,2.07931,2.0794,11000000.0
2008-07-11 09:38:00,2.07923,2.07966,2.07747,2.07966,11000000.0
2008-07-11 09:39:00,2.07968,2.07968,2.07955,2.07964,7000000.0
2008-07-11 09:40:00,2.07958,2.07958,2.07906,2.07906,9000000.0
2008-07-11 09:41:00,2.07895,2.07895,2.07867,2.07872,8000000.0
2008-07-11 09:42:00,2.0784,2.0784,2.07812,2.07818,10000000.0
2008-07-11 09:43:00,2.07808,2.07827,2.07807,2.07823,11000000.0
2008-07-11 09:44:00,2.07833,2.07852,2.07829,2.07839,8000000.0
2008-07-11 09:45:00,2.07834,2.07859,2.07834,2.07859,7000000.0
2008-07-11 09:46:00,2.07846,2.07852,2.07815,2.07852,11000000.0
2008-07-11 09:47:00,2.07848,2.0785,2.07834,2.07842,9000000.0
2008-07-11 09:48:00,2.07825,2.07855,2.07825,2.07855,7000000.0
2008-07-11 09:49:00,2.07849,2.07879,2.0784,2.07847,11000000.0
2008-07-11 09:50:00,2.07865,2.07866,2.07856,2.07862,8000000.0
2008-07-11 09:51:00,2.07856,2.0786,2.07845,2.07854,8000000.0
2008-07-11 09:52:00,2.07846,2.07929,2.07843,2.07929,8000000.0
2008-07-11 09:53:00,2.0795,2.07971,2.0795,2.07971,10000000.0
2008-07-11 09:54:00,2.07957,2.0799,2.07957,2.07979,10000000.0
2008-07-11 09:55:00,2.08016,2.08016,2.07999,2.08008,8000000.0
2008-07-11 09:56:00,2.07996,2.08013,2.07996,2.08007,10000000.0
2008-07-11 09:57:00,2.07975,2.08043,2.07975,2.08002,8000000.0
2008-07-11 09:58:00,2.07976,2.07976,2.07961,2.07961,8000000.0
2008-07-11 09:59:00,2.08005,2.08011,2.07992,2.07992,10000000.0
2008-07-11 10:00:00,2.08008,2.08008,2.0799,2.07999,10000000.0
2008-07-11 10:01:00,2.08001,2.08001,2.0798,2.07981,10000000.0
2008-07-11 10:02:00,2.07971,2.07975,2.07956,2.07956,10000000.0
2008-07-11 10:03:00,2.07953,2.07967,2.07953,2.07959,7000000.0
2008-07-11 10:04:00,2.07942,2.07963,2.07899,2.07899,7000000.0
2008-07-11 10:05:00,2.07954,2.07966,2.0793,2.07966,11000000.0
2008-07-11 10:06:00,2.07988,2.0799,2.07972,2.07973,7000000.0
2008-07-11 10:07:00,2.07931,2.07931,2.07892,2.07892,7000000.0
2008-07-11 10:08:00,2.0791,2.07922,2.07902,2.07922,7000000.0
2008-07-11 10:09:00,2.07918,2.07918,2.07903,2.07903,7000000.0
2008-07-11 10:10:00,2.07904,2.07926,2.07901,2.07925,7000000.0
2008-07-11 10:11:00,2.07936,2.08006,2.07932,2.08006,7000000.0
2008-07-11 10:12:00,2.08001,2.08001,2.07884,2.0791,8000000.0
2008-07-11 10:13:00,2.07897,2.07902,2.07878,2.07878,8000000.0
2008-07-11 10:14:00,2.0788,2.0788,2.07864,2.07879,7000000.0
2008-07-11 10:15:00,2.07882,2.07888,2.0787,2.07881,10000000.0
2008-07-11 10:16:00,2.07874,2.0788,2.0786,2.0788,7000000.0
2008-07-11 10:17:00,2.07886,2.07895,2.07879,2.07895,11000000.0
2008-07-11 10:18:00,2.07835,2.0786,2.07782,2.07833,8000000.0
2008-07-11 10:19:00,2.07922,2.07933,2.07918,2.07933,9000000.0
2008-07-11 10:20:00,2.0793,2.0793,2.07914,2.07915,7000000.0
2008-07-11 10:21:00,2.07906,2.07911,2.07904,2.07907,8000000.0
2008-07-11 10:22:00,2.07898,2.07903,2.07851,2.0786,7000000.0
2008-07-11 10:23:00,2.07813,2.07813,2.07787,2.07792,7000000.0
2008-07-11 10:24:00,2.07808,2.07808,2.07788,2.07804,7000000.0
2008-07-11 10:25:00,2.07807,2.0783,2.07793,2.0783,9000000.0
2008-07-11 10:26:00,2.07835,2.07835,2.07806,2.07806,11000000.0
2008-07-11 10:27:00,2.07808,2.07862,2.07808,2.07851,8000000.0
2008-07-11 10:28:00,2.07851,2.07862,2.07839,2.07841,9000000.0
2008-07-11 10:29:00,2.07832,2.07832,2.07801,2.0782,8000000.0
2008-07-11 10:30:00,2.07832,2.07868,2.07832,2.07868,8000000.0
2008-07-11 10:31:00,2.07874,2.07891,2.07863,2.0789,7000000.0
2008-07-11 10:32:00,2.07913,2.07934,2.07908,2.0791,9000000.0
2008-07-11 10:33:00,2.07915,2.07922,2.07911,2.07921,7000000.0
2008-07-11 10:34:00,2.07923,2.0794,2.07923,2.0794,7000000.0
2008-07-11 10:35:00,2.07918,2.07945,2.07912,2.07945,7000000.0
2008-07-11 10:36:00,2.07956,2.07989,2.07956,2.07989,8000000.0
2008-07-11 10:37:00,2.08003,2.08006,2.07985,2.07985,8000000.0
2008-07-11 10:38:00,2.08,2.08016,2.07987,2.0801,10000000.0
2008-07-11 10:39:00,2.08033,2.08045,2.08022,2.08022,8000000.0
2008-07-11 10:40:00,2.08019,2.08019,2.07972,2.07972,7000000.0
2008-07-11 10:41:00,2.07963,2.07982,2.07963,2.07982,9000000.0
2008-07-11 10:42:00,2.07985,2.0801,2.07977,2.08001,7000000.0
2008-07-11 10:43:00,2.08005,2.08006,2.07962,2.07962,10000000.0
2008-07-11 10:44:00,2.0799,2.08022,2.0799,2.08022,7000000.0
2008-07-11 10:45:00,2.08031,2.08039,2.08023,2.08028,8000000.0
2008-07-11 10:46:00,2.08016,2.0802,2.07986,2.07986,8000000.0
2008-07-11 10:47:00,2.07972,2.07981,2.0795,2.07958,7000000.0
2008-07-11 10:48:00,2.07978,2.07983,2.07975,2.07978,8000000.0
2008-07-11 10:49:00,2.07979,2.07987,2.07972,2.07985,9000000.0
2008-07-11 10:50:00,2.0798,2.07993,2.07974,2.07974,8000000.0
2008-07-11 10:51:00,2.07978,2.08018,2.07978,2.08015,9000000.0
2008-07-11 10:52:00,2.08022,2.08022,2.08001,2.08016,8000000.0
2008-07-11 10:53:00,2.08029,2.08046,2.08029,2.08037,9000000.0
2008-07-11 10:54:00,2.08057,2.08062,2.08048,2.08062,10000000.0
2008-07-11 10:55:00,2.08022,2.08033,2.08018,2.08033,7000000.0
2008-07-11 10:56:00,2.08047,2.08161,2.07916,2.08094,7000000.0
2008-07-11 10:57:00,2.08042,2.08044,2.08031,2.08031,8000000.0
2008-07-11 10:58:00,2.0803,2.08032,2.08013,2.08016,7000000.0
2008-07-11 10:59:00,2.0799,2.08023,2.0799,2.08023,11000000.0
2008-07-11 11:00:00,2.08001,2.08001,2.0785,2.0785,7000000.0
2008-07-11 11:01:00,2.08004,2.08015,2.08004,2.08009,8000000.0
2008-07-11 11:02:00,2.07986,2.07986,2.07959,2.07959,7000000.0
2008-07-11 11:03:00,2.07928,2.08021,2.07928,2.08011,11000000.0
2008-07-11 11:04:00,2.08,2.0801,2.07991,2.08002,11000000.0
2008-07-11 11:05:00,2.08029,2.08054,2.0802,2.08051,7000000.0
2008-07-11 11:06:00,2.08082,2.08096,2.08026,2.08026,8000000.0
2008-07-11 11:07:00,2.08026,2.08026,2.07988,2.07988,7000000.0
2008-07-11 11:08:00,2.08009,2.0806,2.08009,2.0806,9000000.0
2008-07-11 11:09:00,2.08083,2.08091,2.08076,2.08082,8000000.0
2008-07-11 11:10:00,2.08107,2.08122,2.08084,2.08117,8000000.0
2008-07-11 11:11:00,2.08132,2.08135,2.0812,2.08128,10000000.0
2008-07-11 11:12:00,2.08132,2.0814,2.08104,2.08104,7000000.0
2008-07-11 11:13:00,2.08073,2.08114,2.08047,2.08114,11000000.0
2008-07-11 11:14:00,2.08111,2.08136,2.08111,2.08134,11000000.0
2008-07-11 11:15:00,2.08151,2.08161,2.0814,2.08146,7000000.0
2008-07-11 11:16:00,2.08159,2.08166,2.08153,2.08154,7000000.0
2008-07-11 11:17:00,2.08128,2.08128,2.08089,2.08094,7000000.0
2008-07-11 11:18:00,2.08096,2.08126,2.08096,2.08098,10000000.0
2008-07-11 11:19:00,2.08074,2.08079,2.08057,2.08063,11000000.0
2008-07-11 11:20:00,2.08064,2.08077,2.08038,2.08038,8000000.0
2008-07-11 11:21:00,2.08013,2.08013,2.07963,2.07975,7000000.0
2008-07-11 11:22:00,2.07941,2.07941,2.07921,2.07924,8000000.0
2008-07-11 11:23:00,2.07921,2.0793,2.07913,2.0793,8000000.0
2008-07-11 11:24:00,2.07948,2.07957,2.07946,2.07953,7000000.0
2008-07-11 11:25:00,2.07945,2.07945,2.07925,2.07925,8000000.0
2008-07-11 11:26:00,2.07938,2.07958,2.0793,2.07951,11000000.0
2008-07-11 11:27:00,2.07958,2.07959,2.07945,2.07959,8000000.0
2008-07-11 11:28:00,2.07972,2.08016,2.07972,2.08016,7000000.0
2008-07-11 11:29:00,2.08013,2.08022,2.07987,2.08022,8000000.0
2008-07-11 11:30:00,2.08017,2.08023,2.07997,2.07997,7000000.0
2008-07-11 11:31:00,2.07985,2.07985,2.0796,2.07971,11000000.0
2008-07-11 11:32:00,2.07999,2.07999,2.0798,2.07986,11000000.0
2008-07-11 11:33:00,2.08009,2.08064,2.07993,2.08064,7000000.0
2008-07-11 11:34:00,2.08059,2.08059,2.0803,2.0803,7000000.0
2008-07-11 11:35:00,2.08011,2.08027,2.08011,2.08014,10000000.0
2008-07-11 11:36:00,2.08016,2.08034,2.08013,2.08017,8000000.0
2008-07-11 11:37:00,2.08036,2.08068,2.08004,2.08068,8000000.0
2008-07-11 11:38:00,2.08099,2.08099,2.08078,2.08078,9000000.0
2008-07-11 11:39:00,2.08083,2.08119,2.08083,2.08119,9000000.0
2008-07-11 11:40:00,2.08136,2.08137,2.08119,2.08137,11000000.0
2008-07-11 11:41:00,2.0813,2.08138,2.08124,2.08138,11000000.0
2008-07-11 11:42:00,2.08131,2.08131,2.0809,2.08098,11000000.0
2008-07-11 11:43:00,2.08081,2.08091,2.08074,2.08075,7000000.0
2008-07-11 11:44:00,2.08108,2.08114,2.08103,2.08103,7000000.0
2008-07-11 11:45:00,2.08101,2.08128,2.08101,2.08128,11000000.0
2008-07-11 11:46:00,2.08151,2.08151,2.08127,2.08129,7000000.0
2008-07-11 11:47:00,2.0812,2.08152,2.0812,2.08141,9000000.0
2008-07-11 11:48:00,2.08146,2.08189,2.08146,2.08176,10000000.0
2008-07-11 11:49:00,2.0818,2.08199,2.0818,2.08197,7000000.0
2008-07-11 11:50:00,2.08208,2.08217,2.08202,2.08206,7000000.0
2008-07-11 11:51:00,2.08211,2.08223,2.0818,2.08223,8000000.0
2008-07-11 11:52:00,2.0822,2.0822,2.08171,2.08171,10000000.0
2008-07-11 11:53:00,2.0816,2.0816,2.08121,2.08128,10000000.0
2008-07-11 11:54:00,2.08116,2.08159,2.08116,2.08145,9000000.0
2008-07-11 11:55:00,2.08128,2.082,2.08128,2.082,8000000.0
2008-07-11 11:56:00,2.08254,2.08254,2.08221,2.08221,11000000.0
2008-07-11 11:57:00,2.08222,2.08236,2.08213,2.08213,8000000.0
2008-07-11 11:58:00,2.08212,2.08212,2.08132,2.08132,9000000.0
2008-07-11 11:59:00,2.08125,2.08147,2.08125,2.08147,7000000.0
2008-07-11 12:00:00,2.08124,2.08124,2.08076,2.08087,7000000.0
2008-07-11 12:01:00,2.08092,2.08131,2.08087,2.08124,10000000.0
2008-07-11 12:02:00,2.08103,2.08103,2.08068,2.08072,10000000.0
2008-07-11 12:03:00,2.08058,2.08115,2.08058,2.08115,7000000.0
2008-07-11 12:04:00,2.08148,2.08149,2.08124,2.08149,9000000.0
2008-07-11 12:05:00,2.08192,2.08229,2.08192,2.08229,11000000.0
2008-07-11 12:06:00,2.08189,2.08211,2.08169,2.08169,7000000.0
2008-07-11 12:07:00,2.08173,2.082,2.08164,2.082,7000000.0
2008-07-11 12:08:00,2.08208,2.0822,2.08147,2.08147,9000000.0
2008-07-11 12:09:00,2.0814,2.08178,2.08137,2.08178,8000000.0
2008-07-11 12:10:00,2.082,2.08215,2.08198,2.08198,8000000.0
2008-07-11 12:11:00,2.08206,2.08273,2.08203,2.08273,7000000.0
2008-07-11 12:12:00,2.08283,2.08283,2.08267,2.08267,7000000.0
2008-07-11 12:13:00,2.08267,2.08267,2.08219,2.08227,10000000.0
2008-07-11 12:14:00,2.08209,2.08217,2.08205,2.08205,8000000.0
2008-07-11 12:15:00,2.08186,2.08206,2.0817,2.08206,8000000.0
2008-07-11 12:16:00,2.08219,2.08219,2.08191,2.08203,8000000.0
2008-07-11 12:17:00,2.0821,2.08248,2.08206,2.08248,8000000.0
2008-07-11 12:18:00,2.08239,2.08239,2.0822,2.08225,11000000.0
2008-07-11 12:19:00,2.08214,2.0823,2.08204,2.08204,9000000.0
2008-07-11 12:20:00,2.08194,2.08198,2.08169,2.08198,10000000.0
2008-07-11 12:21:00,2.08169,2.08174,2.07962,2.07962,7000000.0
2008-07-11 12:22:00,2.08183,2.08197,2.08174,2.08195,8000000.0
2008-07-11 12:23:00,2.08176,2.08188,2.08166,2.08166,7000000.0
2008-07-11 12:24:00,2.08194,2.08194,2.0818,2.08186,7000000.0
2008-07-11 12:25:00,2.08212,2.08212,2.08188,2.082,9000000.0
2008-07-11 12:26:00,2.08162,2.08183,2.08162,2.08183,8000000.0
2008-07-11 12:27:00,2.08172,2.08172,2.08143,2.08143,10000000.0
2008-07-11 12:28:00,2.08152,2.08161,2.08143,2.08157,9000000.0
2008-07-11 12:29:00,2.08159,2.08183,2.08159,2.08172,9000000.0
2008-07-11 12:30:00,2.08165,2.08165,2.08133,2.08135,7000000.0
2008-07-11 12:31:00,2.08132,2.08183,2.08126,2.08183,11000000.0
2008-07-11 12:32:00,2.08173,2.08196,2.08173,2.08175,7000000.0
2008-07-11 12:33:00,2.08195,2.08198,2.08176,2.08176,7000000.0
2008-07-11 12:34:00,2.0817,2.08176,2.08162,2.0817,7000000.0
2008-07-11 12:35:00,2.08167,2.0817,2.08161,2.08161,8000000.0
2008-07-11 12:36:00,2.08157,2.08159,2.08134,2.08134,8000000.0
2008-07-11 12:37:00,2.081,2.08144,2.081,2.08144,9000000.0
2008-07-11 12:38:00,2.0814,2.08158,2.08134,2.08157,8000000.0
2008-07-11 12:39:00,2.08162,2.08162,2.0815,2.08154,9000000.0
2008-07-11 12:40:00,2.08164,2.08175,2.08152,2.08157,7000000.0
2008-07-11 12:41:00,2.08131,2.08141,2.08129,2.08135,8000000.0
2008-07-11 12:42:00,2.08132,2.08132,2.0812,2.0812,9000000.0
2008-07-11 12:43:00,2.08117,2.08117,2.0798,2.0798,9000000.0
2008-07-11 12:44:00,2.07993,2.08032,2.0798,2.08032,8000000.0
2008-07-11 12:45:00,2.08049,2.08095,2.08035,2.08078,10000000.0
2008-07-11 12:46:00,2.08078,2.0808,2.0805,2.08065,9000000.0
2008-07-11 12:47:00,2.08049,2.08064,2.08038,2.0806,10000000.0
2008-07-11 12:48:00,2.08056,2.08117,2.08046,2.08108,11000000.0
2008-07-11 12:49:00,2.08133,2.08133,2.08097,2.08097,7000000.0
2008-07-11 12:50:00,2.08107,2.0811,2.08084,2.08092,7000000.0
2008-07-11 12:51:00,2.08076,2.0809,2.08069,2.08088,8000000.0
2008-07-11 12:52:00,2.08104,2.08104,2.08066,2.08094,11000000.0
2008-07-11 12:53:00,2.08088,2.08088,2.08033,2.08033,8000000.0
2008-07-11 12:54:00,2.08033,2.08049,2.08033,2.08049,7000000.0
2008-07-11 12:55:00,2.08058,2.08063,2.08045,2.08063,8000000.0
2008-07-11 12:56:00,2.08074,2.0808,2.08067,2.08074,7000000.0
2008-07-11 12:57:00,2.08063,2.08063,2.08048,2.08059,7000000.0
2008-07-11 12:58:00,2.08048,2.08048,2.08023,2.08024,8000000.0
2008-07-11 12:59:00,2.08049,2.0809,2.08049,2.0809,7000000.0
2008-07-11 13:00:00,2.08087,2.0812,2.08087,2.08113,8000000.0
2008-07-11 13:01:00,2.08115,2.08115,2.08086,2.08086,8000000.0
2008-07-11 13:02:00,2.08112,2.0816,2.08112,2.0816,7000000.0
2008-07-11 13:03:00,2.08168,2.08174,2.08138,2.08146,8000000.0
2008-07-11 13:04:00,2.08126,2.08145,2.08126,2.08145,7000000.0
2008-07-11 13:05:00,2.08111,2.08147,2.0808,2.08147,8000000.0
2008-07-11 13:06:00,2.08153,2.08153,2.08128,2.08143,7000000.0
2008-07-11 13:07:00,2.08127,2.08149,2.08118,2.08149,7000000.0
2008-07-11 13:08:00,2.08161,2.08178,2.0816,2.08167,10000000.0
2008-07-11 13:09:00,2.08174,2.08184,2.08154,2.08154,7000000.0
2008-07-11 13:10:00,2.08161,2.08176,2.08158,2.08158,9000000.0
2008-07-11 13:11:00,2.08148,2.08148,2.08105,2.08112,8000000.0
2008-07-11 13:12:00,2.08114,2.08132,2.08089,2.08132,8000000.0
2008-07-11 13:13:00,2.08105,2.08137,2.08088,2.08137,9000000.0
2008-07-11 13:14:00,2.08129,2.08131,2.08098,2.08108,7000000.0
2008-07-11 13:15:00,2.0809,2.0809,2.08043,2.0805,8000000.0
2008-07-11 13:16:00,2.07978,2.0799,2.07973,2.07975,8000000.0
2008-07-11 13:17:00,2.0797,2.0797,2.0792,2.07932,9000000.0
2008-07-11 13:18:00,2.07951,2.07964,2.07944,2.07944,10000000.0
2008-07-11 13:19:00,2.07947,2.07959,2.07942,2.07946,8000000.0
2008-07-11 13:20:00,2.07956,2.07962,2.07948,2.07954,8000000.0
2008-07-11 13:21:00,2.07956,2.07967,2.07947,2.07964,7000000.0
2008-07-11 13:22:00,2.07946,2.07946,2.07901,2.07917,11000000.0
2008-07-11 13:23:00,2.07877,2.07934,2.07877,2.07934,8000000.0
2008-07-11 13:24:00,2.07943,2.07943,2.0791,2.0791,7000000.0
2008-07-11 13:25:00,2.07944,2.08013,2.07944,2.07974,11000000.0
2008-07-11 13:26:00,2.07952,2.08034,2.07952,2.08034,10000000.0
2008-07-11 13:27:00,2.08064,2.08128,2.08064,2.08114,8000000.0
2008-07-11 13:28:00,2.08109,2.08109,2.08052,2.08052,21000000.0
2008-07-11 13:29:00,2.08029,2.08034,2.07995,2.0801,17000000.0
2008-07-11 13:30:00,2.08002,2.08039,2.08002,2.08013,7000000.0
2008-07-11 13:31:00,2.07975,2.08034,2.07975,2.08009,9000000.0
2008-07-11 13:32:00,2.0801,2.08012,2.07958,2.07958,14000000.0
2008-07-11 13:33:00,2.07966,2.07966,2.07947,2.07947,14000000.0
2008-07-11 13:34:00,2.07976,2.07979,2.07963,2.07963,31000000.0
2008-07-11 13:35:00,2.07962,2.07968,2.07962,2.07968,17000000.0
2008-07-11 13:36:00,2.07965,2.07966,2.07958,2.07958,24000000.0
2008-07-11 13:37:00,2.07932,2.07969,2.07932,2.0796,10000000.0
2008-07-11 13:38:00,2.07923,2.07959,2.07923,2.07959,18000000.0
2008-07-11 13:39:00,2.07983,2.08043,2.07983,2.08043,15000000.0
2008-07-11 13:40:00,2.08046,2.08048,2.08028,2.08039,29000000.0
2008-07-11 13:41:00,2.08014,2.08014,2.0798,2.07982,13000000.0
2008-07-11 13:42:00,2.07976,2.07983,2.07961,2.07983,8000000.0
2008-07-11 13:43:00,2.08017,2.08024,2.07986,2.07986,10000000.0
2008-07-11 13:44:00,2.08018,2.08041,2.08008,2.08008,26000000.0
2008-07-11 13:45:00,2.07952,2.07952,2.0791,2.07931,22000000.0
2008-07-11 13:46:00,2.07965,2.08014,2.07965,2.07971,19000000.0
2008-07-11 13:47:00,2.07974,2.07974,2.07894,2.07901,17000000.0
2008-07-11 13:48:00,2.07886,2.08035,2.07873,2.08035,22000000.0
2008-07-11 13:49:00,2.08104,2.08136,2.08095,2.08136,24000000.0
2008-07-11 13:50:00,2.08188,2.08216,2.08066,2.08066,15000000.0
2008-07-11 13:51:00,2.08004,2.08004,2.07967,2.07967,22000000.0
2008-07-11 13:52:00,2.07983,2.07983,2.07933,2.07933,32000000.0
2008-07-11 13:53:00,2.07911,2.07931,2.07875,2.07875,28000000.0
2008-07-11 13:54:00,2.07892,2.0801,2.07892,2.07993,31000000.0
2008-07-11 13:55:00,2.08016,2.08016,2.07986,2.08015,20000000.0
2008-07-11 13:56:00,2.08069,2.08092,2.08054,2.08054,24000000.0
2008-07-11 13:57:00,2.07974,2.07998,2.07965,2.07998,34000000.0
2008-07-11 13:58:00,2.07958,2.07958,2.07926,2.07927,16000000.0
2008-07-11 13:59:00,2.07898,2.07898,2.0786,2.07886,30000000.0
2008-07-11 14:00:00,2.07939,2.0794,2.07899,2.07899,39000000.0
2008-07-11 14:01:00,2.07884,2.07888,2.07867,2.07888,30000000.0
2008-07-11 14:02:00,2.07949,2.08007,2.07949,2.08007,19000000.0
2008-07-11 14:03:00,2.08035,2.08059,2.08035,2.08059,23000000.0
2008-07-11 14:04:00,2.08058,2.08058,2.07996,2.07996,33000000.0
2008-07-11 14:05:00,2.07958,2.08084,2.07958,2.08084,28000000.0
2008-07-11 14:06:00,2.08029,2.08033,2.07946,2.07946,31000000.0
2008-07-11 14:07:00,2.07982,2.07997,2.07959,2.07997,31000000.0
2008-07-11 14:08:00,2.08007,2.08007,2.07991,2.07998,27000000.0
2008-07-11 14:09:00,2.08,2.08012,2.07971,2.07994,27000000.0
2008-07-11 14:10:00,2.08003,2.08027,2.0798,2.07999,24000000.0
2008-07-11 14:11:00,2.0805,2.0805,2.08012,2.08012,21000000.0
2008-07-11 14:12:00,2.0799,2.08022,2.07987,2.07992,22000000.0
2008-07-11 14:13:00,2.08035,2.08131,2.08035,2.08131,13000000.0
2008-07-11 14:14:00,2.08161,2.08161,2.08127,2.08127,21000000.0
2008-07-11 14:15:00,2.08074,2.08074,2.08018,2.08018,25000000.0
2008-07-11 14:16:00,2.08006,2.08066,2.07971,2.07971,26000000.0
2008-07-11 14:17:00,2.07898,2.07948,2.07898,2.07948,32000000.0
2008-07-11 14:18:00,2.07918,2.07918,2.07853,2.0787,27000000.0
2008-07-11 14:19:00,2.07844,2.07884,2.07844,2.07881,35000000.0
2008-07-11 14:20:00,2.07868,2.07919,2.07865,2.07865,32000000.0
2008-07-11 14:21:00,2.07834,2.07834,2.07749,2.07776,39000000.0
2008-07-11 14:22:00,2.0779,2.07837,2.0779,2.07837,22000000.0
2008-07-11 14:23:00,2.07815,2.07864,2.07815,2.0784,40000000.0
2008-07-11 14:24:00,2.07839,2.07858,2.07816,2.07858,10000000.0
2008-07-11 14:25:00,2.07885,2.07892,2.0785,2.0785,35000000.0
2008-07-11 14:26:00,2.07709,2.07709,2.07627,2.07627,18000000.0
2008-07-11 14:27:00,2.07548,2.07657,2.07548,2.0762,28000000.0
2008-07-11 14:28:00,2.07613,2.07613,2.0757,2.07578,21000000.0
2008-07-11 14:29:00,2.07629,2.07666,2.07605,2.07658,16000000.0
2008-07-11 14:30:00,2.07632,2.077,2.07632,2.07683,25000000.0
2008-07-11 14:31:00,2.07677,2.0768,2.07656,2.07656,26000000.0
2008-07-11 14:32:00,2.07766,2.07785,2.07747,2.07747,32000000.0
2008-07-11 14:33:00,2.07669,2.07704,2.07669,2.07693,20000000.0
2008-07-11 14:34:00,2.07717,2.07772,2.07717,2.07762,25000000.0
2008-07-11 14:35:00,2.07777,2.07842,2.07777,2.07842,23000000.0
2008-07-11 14:36:00,2.0784,2.07866,2.07765,2.07765,11000000.0
2008-07-11 14:37:00,2.07768,2.07849,2.07768,2.07849,41000000.0
2008-07-11 14:38:00,2.07849,2.07856,2.07834,2.07834,54000000.0
2008-07-11 14:39:00,2.07842,2.07846,2.07833,2.07844,36000000.0
2008-07-11 14:40:00,2.07817,2.07817,2.07786,2.07786,36000000.0
2008-07-11 14:41:00,2.07762,2.07846,2.07762,2.07839,41000000.0
2008-07-11 14:42:00,2.07847,2.07862,2.07845,2.07845,19000000.0
2008-07-11 14:43:00,2.07814,2.07834,2.07814,2.07827,20000000.0
2008-07-11 14:44:00,2.07844,2.07875,2.07844,2.07854,25000000.0
2008-07-11 14:45:00,2.07859,2.07859,2.07799,2.07811,33000000.0
2008-07-11 14:46:00,2.0781,2.07828,2.07805,2.07806,11000000.0
2008-07-11 14:47:00,2.0783,2.0783,2.07795,2.07821,7000000.0
2008-07-11 14:48:00,2.07851,2.07861,2.07849,2.07849,21000000.0
2008-07-11 14:49:00,2.07799,2.07814,2.07795,2.07813,32000000.0
2008-07-11 14:50:00,2.07806,2.07811,2.07767,2.07767,33000000.0
2008-07-11 14:51:00,2.07717,2.07717,2.07684,2.0771,37000000.0
2008-07-11 14:52:00,2.07684,2.07719,2.0767,2.07719,17000000.0
2008-07-11 14:53:00,2.07769,2.07788,2.07769,2.07788,22000000.0
2008-07-11 14:54:00,2.07799,2.0781,2.07786,2.07796,17000000.0
2008-07-11 14:55:00,2.0785,2.07896,2.0785,2.07896,7000000.0
2008-07-11 14:56:00,2.07901,2.07901,2.07837,2.07837,21000000.0
2008-07-11 14:57:00,2.07804,2.07815,2.07803,2.07813,12000000.0
2008-07-11 14:58:00,2.07801,2.07867,2.078,2.07866,31000000.0
2008-07-11 14:59:00,2.07859,2.07946,2.07859,2.07946,20000000.0
2008-07-11 15:00:00,2.07995,2.08042,2.07995,2.08042,32000000.0
2008-07-11 15:01:00,2.0805,2.0805,2.07993,2.08014,14000000.0
2008-07-11 15:02:00,2.08038,2.08095,2.08038,2.0807,26000000.0
2008-07-11 15:03:00,2.08115,2.08115,2.08033,2.08033,30000000.0
2008-07-11 15:04:00,2.08034,2.08044,2.08015,2.08024,29000000.0
2008-07-11 15:05:00,2.08017,2.0803,2.08001,2.08001,28000000.0
2008-07-11 15:06:00,2.07993,2.07993,2.0797,2.07979,16000000.0
2008-07-11 15:07:00,2.07966,2.07966,2.07959,2.07962,26000000.0
2008-07-11 15:08:00,2.07956,2.07988,2.07956,2.07987,25000000.0
2008-07-11 15:09:00,2.07994,2.08007,2.07985,2.08006,34000000.0
2008-07-11 15:10:00,2.08016,2.08072,2.08016,2.08071,36000000.0
2008-07-11 15:11:00,2.0805,2.08055,2.08012,2.08012,27000000.0
2008-07-11 15:12:00,2.08034,2.08111,2.08034,2.08111,26000000.0
2008-07-11 15:13:00,2.08095,2.08101,2.0809,2.08099,41000000.0
2008-07-11 15:14:00,2.08176,2.08198,2.08161,2.08161,30000000.0
2008-07-11 15:15:00,2.08164,2.08164,2.08116,2.08116,21000000.0
2008-07-11 15:16:00,2.08143,2.0821,2.08143,2.08209,9000000.0
2008-07-11 15:17:00,2.08253,2.0828,2.08253,2.08266,26000000.0
2008-07-11 15:18:00,2.08256,2.08291,2.08255,2.08291,10000000.0
2008-07-11 15:19:00,2.08318,2.0835,2.08318,2.08341,16000000.0
2008-07-11 15:20:00,2.08362,2.08366,2.08355,2.08355,20000000.0
2008-07-11 15:21:00,2.08338,2.08371,2.08336,2.08371,12000000.0
2008-07-11 15:22:00,2.08356,2.08371,2.08325,2.08371,22000000.0
2008-07-11 15:23:00,2.08351,2.08445,2.08343,2.0841,36000000.0
2008-07-11 15:24:00,2.08376,2.0843,2.08376,2.0843,20000000.0
2008-07-11 15:25:00,2.08418,2.08441,2.08418,2.08434,14000000.0
2008-07-11 15:26:00,2.0843,2.0843,2.0839,2.0839,40000000.0
2008-07-11 15:27:00,2.08396,2.08428,2.08396,2.08425,32000000.0
2008-07-11 15:28:00,2.08377,2.08389,2.08334,2.08381,55000000.0
2008-07-11 15:29:00,2.08332,2.0842,2.08204,2.08217,47000000.0
2008-07-11 15:30:00,2.08203,2.08383,2.0819,2.08362,71000000.0
2008-07-11 15:31:00,2.08391,2.08436,2.08371,2.08371,58000000.0
2008-07-11 15:32:00,2.08352,2.08353,2.08312,2.08312,25000000.0
2008-07-11 15:33:00,2.08268,2.08268,2.08238,2.08248,32000000.0
2008-07-11 15:34:00,2.08241,2.08295,2.08241,2.08291,22000000.0
2008-07-11 15:35:00,2.08276,2.08351,2.08276,2.08295,30000000.0
2008-07-11 15:36:00,2.08347,2.08429,2.08347,2.08397,23000000.0
2008-07-11 15:37:00,2.08391,2.08412,2.08361,2.08398,24000000.0
2008-07-11 15:38:00,2.08363,2.08363,2.08312,2.08331,61000000.0
2008-07-11 15:39:00,2.08334,2.08347,2.08287,2.08347,40000000.0
2008-07-11 15:40:00,2.08361,2.08389,2.0836,2.08388,37000000.0
2008-07-11 15:41:00,2.08372,2.0849,2.08372,2.0849,43000000.0
2008-07-11 15:42:00,2.08473,2.08504,2.0843,2.08433,41000000.0
2008-07-11 15:43:00,2.08404,2.08404,2.08369,2.08386,30000000.0
2008-07-11 15:44:00,2.0835,2.0835,2.08242,2.08242,29000000.0
2008-07-11 15:45:00,2.08299,2.08398,2.08299,2.08398,36000000.0
2008-07-11 15:46:00,2.08399,2.08399,2.08373,2.08373,24000000.0
2008-07-11 15:47:00,2.08378,2.08445,2.08363,2.08426,31000000.0
2008-07-11 15:48:00,2.08517,2.0859,2.08517,2.08532,33000000.0
2008-07-11 15:49:00,2.08535,2.08554,2.08511,2.08511,25000000.0
2008-07-11 15:50:00,2.08516,2.08516,2.08469,2.08469,11000000.0
2008-07-11 15:51:00,2.08387,2.08439,2.08387,2.08416,37000000.0
2008-07-11 15:52:00,2.08388,2.08394,2.08348,2.08394,23000000.0
2008-07-11 15:53:00,2.08421,2.08421,2.08356,2.08356,15000000.0
2008-07-11 15:54:00,2.08335,2.08335,2.08147,2.08147,26000000.0
2008-07-11 15:55:00,2.0804,2.08118,2.07991,2.08118,33000000.0
2008-07-11 15:56:00,2.08095,2.08223,2.08095,2.08223,36000000.0
2008-07-11 15:57:00,2.08246,2.08277,2.08246,2.08274,34000000.0
2008-07-11 15:58:00,2.08275,2.08284,2.08271,2.08284,24000000.0
2008-07-11 15:59:00,2.08293,2.08326,2.08292,2.08304,23000000.0
2008-07-11 16:00:00,2.08259,2.08259,2.08138,2.08171,51000000.0
2008-07-11 16:01:00,2.08148,2.08275,2.08148,2.08275,31000000.0
2008-07-11 16:02:00,2.08322,2.08378,2.08322,2.08371,29000000.0
2008-07-11 16:03:00,2.08387,2.08401,2.08316,2.08316,51000000.0
2008-07-11 16:04:00,2.08255,2.08255,2.0815,2.0815,38000000.0
2008-07-11 16:05:00,2.08164,2.0819,2.08163,2.0819,37000000.0
2008-07-11 16:06:00,2.08169,2.08169,2.08145,2.0815,33000000.0
2008-07-11 16:07:00,2.08157,2.08172,2.08144,2.08172,37000000.0
2008-07-11 16:08:00,2.08212,2.08236,2.08211,2.08236,37000000.0
2008-07-11 16:09:00,2.08213,2.08213,2.08165,2.08165,44000000.0
2008-07-11 16:10:00,2.08171,2.08181,2.0816,2.0816,41000000.0
2008-07-11 16:11:00,2.08161,2.0819,2.08161,2.0819,27000000.0
2008-07-11 16:12:00,2.08175,2.08186,2.0817,2.08186,22000000.0
2008-07-11 16:13:00,2.08248,2.08272,2.08208,2.08208,38000000.0
2008-07-11 16:14:00,2.08216,2.08241,2.08212,2.08233,41000000.0
2008-07-11 16:15:00,2.08233,2.08249,2.08233,2.08244,42000000.0
2008-07-11 16:16:00,2.08265,2.08305,2.08265,2.08305,45000000.0
2008-07-11 16:17:00,2.08329,2.08329,2.0832,2.0832,22000000.0
2008-07-11 16:18:00,2.08308,2.08334,2.08304,2.08323,49000000.0
2008-07-11 16:19:00,2.08362,2.08398,2.08344,2.08398,27000000.0
2008-07-11 16:20:00,2.08402,2.08462,2.08402,2.08449,52000000.0
2008-07-11 16:21:00,2.08423,2.08447,2.08397,2.08447,37000000.0
2008-07-11 16:22:00,2.0846,2.0846,2.0842,2.0842,50000000.0
2008-07-11 16:23:00,2.0844,2.08476,2.0844,2.08452,48000000.0
2008-07-11 16:24:00,2.08419,2.08466,2.08419,2.08466,44000000.0
2008-07-11 16:25:00,2.08467,2.08499,2.08448,2.08448,28000000.0
2008-07-11 16:26:00,2.084,2.08555,2.084,2.08555,41000000.0
2008-07-11 16:27:00,2.08591,2.08605,2.08569,2.08588,46000000.0
2008-07-11 16:28:00,2.08575,2.08575,2.08509,2.08537,34000000.0
2008-07-11 16:29:00,2.08498,2.08531,2.08445,2.08445,24000000.0
2008-07-11 16:30:00,2.08422,2.08423,2.08373,2.08423,43000000.0
2008-07-11 16:31:00,2.08456,2.08526,2.08423,2.08526,36000000.0
2008-07-11 16:32:00,2.08524,2.08524,2.08395,2.08395,34000000.0
2008-07-11 16:33:00,2.08362,2.08362,2.08296,2.08296,41000000.0
2008-07-11 16:34:00,2.083,2.08415,2.083,2.08415,29000000.0
2008-07-11 16:35:00,2.08415,2.08426,2.0836,2.08381,53000000.0
2008-07-11 16:36:00,2.08369,2.0843,2.08369,2.0843,43000000.0
2008-07-11 16:37:00,2.08444,2.08444,2.08345,2.08345,56000000.0
2008-07-11 16:38:00,2.08307,2.08338,2.08307,2.08338,34000000.0
2008-07-11 16:39:00,2.08321,2.08343,2.08321,2.08334,43000000.0
2008-07-11 16:40:00,2.08386,2.08396,2.0835,2.08396,63000000.0
2008-07-11 16:41:00,2.08394,2.08429,2.08379,2.08404,44000000.0
2008-07-11 16:42:00,2.08429,2.08439,2.08419,2.08429,57000000.0
2008-07-11 16:43:00,2.08439,2.08472,2.08437,2.08438,20000000.0
2008-07-11 16:44:00,2.08451,2.08457,2.0843,2.08435,34000000.0
2008-07-11 16:45:00,2.08426,2.08431,2.08376,2.08376,41000000.0
2008-07-11 16:46:00,2.0837,2.08371,2.08347,2.08347,59000000.0
2008-07-11 16:47:00,2.08313,2.08324,2.08297,2.08316,55000000.0
2008-07-11 16:48:00,2.08331,2.0835,2.08327,2.08333,46000000.0
2008-07-11 16:49:00,2.08342,2.08363,2.08331,2.08335,35000000.0
2008-07-11 16:50:00,2.08342,2.08402,2.08342,2.08402,45000000.0
2008-07-11 16:51:00,2.08405,2.08441,2.08405,2.0843,30000000.0
2008-07-11 16:52:00,2.08387,2.08387,2.0833,2.08333,30000000.0
2008-07-11 16:53:00,2.08309,2.08325,2.08281,2.08325,19000000.0
2008-07-11 16:54:00,2.0834,2.08341,2.08318,2.08341,18000000.0
2008-07-11 16:55:00,2.08333,2.08334,2.08318,2.08327,40000000.0
2008-07-11 16:56:00,2.08308,2.08326,2.08308,2.08321,37000000.0
2008-07-11 16:57:00,2.0837,2.08485,2.0837,2.08485,17000000.0
2008-07-11 16:58:00,2.08499,2.08581,2.08459,2.08581,45000000.0
2008-07-11 16:59:00,2.08645,2.08832,2.08645,2.08832,39000000.0
2008-07-11 17:00:00,2.08894,2.08901,2.08683,2.08683,47000000.0
2008-07-11 17:01:00,2.087,2.08784,2.087,2.08784,26000000.0
2008-07-11 17:02:00,2.08794,2.08797,2.08747,2.08747,33000000.0
2008-07-11 17:03:00,2.08716,2.08716,2.08659,2.08659,33000000.0
2008-07-11 17:04:00,2.08698,2.08834,2.08698,2.08812,37000000.0
2008-07-11 17:05:00,2.08812,2.08812,2.0877,2.0877,35000000.0
2008-07-11 17:06:00,2.08757,2.08795,2.08757,2.08782,46000000.0
2008-07-11 17:07:00,2.08756,2.08775,2.08753,2.08771,33000000.0
2008-07-11 17:08:00,2.08785,2.08786,2.08752,2.08786,45000000.0
2008-07-11 17:09:00,2.08775,2.0878,2.08715,2.08734,47000000.0
2008-07-11 17:10:00,2.0876,2.0876,2.08651,2.08651,36000000.0
2008-07-11 17:11:00,2.0867,2.08679,2.08601,2.08601,44000000.0
2008-07-11 17:12:00,2.08594,2.08594,2.08525,2.08534,23000000.0
2008-07-11 17:13:00,2.0852,2.08556,2.0852,2.08538,35000000.0
2008-07-11 17:14:00,2.08528,2.08532,2.08511,2.08512,27000000.0
2008-07-11 17:15:00,2.08535,2.08549,2.08464,2.08464,26000000.0
2008-07-11 17:16:00,2.08437,2.08477,2.08437,2.08477,27000000.0
2008-07-11 17:17:00,2.08522,2.0858,2.08522,2.08569,38000000.0
2008-07-11 17:18:00,2.08596,2.08664,2.08596,2.08637,29000000.0
2008-07-11 17:19:00,2.08627,2.08627,2.08599,2.08599,19000000.0
2008-07-11 17:20:00,2.0859,2.08595,2.08582,2.08582,29000000.0
2008-07-11 17:21:00,2.08583,2.08593,2.08577,2.08593,26000000.0
2008-07-11 17:22:00,2.08569,2.08569,2.08556,2.08563,30000000.0
2008-07-11 17:23:00,2.08573,2.08581,2.0857,2.08581,32000000.0
2008-07-11 17:24:00,2.08581,2.08595,2.08554,2.08556,23000000.0
2008-07-11 17:25:00,2.08564,2.08564,2.08536,2.08542,20000000.0
2008-07-11 17:26:00,2.08529,2.08549,2.08529,2.08549,18000000.0
2008-07-11 17:27:00,2.08603,2.08609,2.08587,2.08598,44000000.0
2008-07-11 17:28:00,2.08602,2.08657,2.08602,2.08636,39000000.0
2008-07-11 17:29:00,2.08681,2.08685,2.08653,2.08653,36000000.0
2008-07-11 17:30:00,2.08651,2.08708,2.08651,2.08708,61000000.0
2008-07-11 17:31:00,2.0871,2.0871,2.08615,2.08615,62000000.0
2008-07-11 17:32:00,2.08645,2.08645,2.08629,2.0863,54000000.0
2008-07-11 17:33:00,2.08627,2.08636,2.08624,2.08636,64000000.0
2008-07-11 17:34:00,2.08616,2.08617,2.08599,2.08608,60000000.0
2008-07-11 17:35:00,2.08606,2.08744,2.08606,2.08744,43000000.0
2008-07-11 17:36:00,2.08765,2.08801,2.08729,2.08729,58000000.0
2008-07-11 17:37:00,2.0868,2.0868,2.08611,2.08648,47000000.0
2008-07-11 17:38:00,2.08658,2.08659,2.08605,2.08659,44000000.0
2008-07-11 17:39:00,2.08655,2.08655,2.08532,2.08543,41000000.0
2008-07-11 17:40:00,2.08559,2.08559,2.08544,2.0855,59000000.0
2008-07-11 17:41:00,2.08601,2.0867,2.08601,2.0867,50000000.0
2008-07-11 17:42:00,2.08697,2.08715,2.08696,2.08699,37000000.0
2008-07-11 17:43:00,2.08694,2.08694,2.08676,2.08681,33000000.0
2008-07-11 17:44:00,2.08665,2.08682,2.08656,2.08656,46000000.0
2008-07-11 17:45:00,2.08656,2.08676,2.08656,2.08673,49000000.0
2008-07-11 17:46:00,2.0869,2.08701,2.0869,2.08694,56000000.0
2008-07-11 17:47:00,2.08682,2.08682,2.0866,2.08666,65000000.0
2008-07-11 17:48:00,2.0865,2.0865,2.08576,2.08576,61000000.0
2008-07-11 17:49:00,2.08641,2.08666,2.08641,2.08652,72000000.0
2008-07-11 17:50:00,2.08667,2.08702,2.08667,2.08702,53000000.0
2008-07-11 17:51:00,2.08713,2.08713,2.08665,2.08665,54000000.0
2008-07-11 17:52:00,2.0866,2.08678,2.0866,2.0867,51000000.0
2008-07-11 17:53:00,2.08674,2.08674,2.08631,2.08631,42000000.0
2008-07-11 17:54:00,2.08554,2.08632,2.08554,2.08632,32000000.0
2008-07-11 17:55:00,2.08712,2.08712,2.08677,2.08677,32000000.0
2008-07-11 17:56:00,2.08658,2.087,2.08648,2.087,47000000.0
2008-07-11 17:57:00,2.0868,2.08708,2.0868,2.08692,34000000.0
2008-07-11 17:58:00,2.08689,2.08716,2.08685,2.08685,44000000.0
2008-07-11 17:59:00,2.08688,2.08827,2.08688,2.08827,39000000.0
2008-07-11 18:00:00,2.08818,2.08818,2.08794,2.08816,32000000.0
2008-07-11 18:01:00,2.08815,2.08815,2.08796,2.08796,52000000.0
2008-07-11 18:02:00,2.08786,2.088,2.08777,2.08779,30000000.0
2008-07-11 18:03:00,2.08764,2.08764,2.08716,2.08721,38000000.0
2008-07-11 18:04:00,2.08711,2.08713,2.08698,2.08698,38000000.0
2008-07-11 18:05:00,2.08686,2.08686,2.08668,2.08668,36000000.0
2008-07-11 18:06:00,2.08685,2.08699,2.08684,2.08699,32000000.0
2008-07-11 18:07:00,2.08707,2.08725,2.087,2.087,38000000.0
2008-07-11 18:08:00,2.08666,2.08684,2.08638,2.08638,56000000.0
2008-07-11 18:09:00,2.08634,2.08653,2.08632,2.08653,34000000.0
2008-07-11 18:10:00,2.08633,2.08678,2.08633,2.08678,26000000.0
2008-07-11 18:11:00,2.08686,2.0869,2.08681,2.08686,34000000.0
2008-07-11 18:12:00,2.08684,2.08706,2.08681,2.08681,24000000.0
2008-07-11 18:13:00,2.0865,2.0866,2.0865,2.08659,30000000.0
2008-07-11 18:14:00,2.08653,2.08661,2.08636,2.08636,22000000.0
2008-07-11 18:15:00,2.08642,2.08797,2.08642,2.08787,21000000.0
2008-07-11 18:16:00,2.08811,2.08837,2.08811,2.08827,66000000.0
2008-07-11 18:17:00,2.08806,2.08806,2.08787,2.08795,60000000.0
2008-07-11 18:18:00,2.08812,2.08847,2.08812,2.08846,33000000.0
2008-07-11 18:19:00,2.08857,2.08865,2.08814,2.08814,46000000.0
2008-07-11 18:20:00,2.08838,2.08864,2.08819,2.08819,61000000.0
2008-07-11 18:21:00,2.08833,2.08866,2.08833,2.08866,37000000.0
2008-07-11 18:22:00,2.08826,2.08863,2.08825,2.08862,49000000.0
2008-07-11 18:23:00,2.08864,2.08871,2.08849,2.08871,34000000.0
2008-07-11 18:24:00,2.0887,2.08881,2.08853,2.08878,47000000.0
2008-07-11 18:25:00,2.08879,2.08881,2.0886,2.08864,31000000.0
2008-07-11 18:26:00,2.08836,2.08842,2.08829,2.08829,43000000.0
2008-07-11 18:27:00,2.08822,2.08822,2.08726,2.08726,35000000.0
2008-07-11 18:28:00,2.08709,2.08709,2.08663,2.08664,18000000.0
2008-07-11 18:29:00,2.08666,2.08772,2.08666,2.08772,24000000.0
2008-07-11 18:30:00,2.08768,2.08783,2.08759,2.08783,32000000.0
2008-07-11 18:31:00,2.0879,2.08799,2.08786,2.08799,46000000.0
2008-07-11 18:32:00,2.088,2.08823,2.08796,2.08821,55000000.0
2008-07-11 18:33:00,2.08818,2.08818,2.08793,2.08801,29000000.0
2008-07-11 18:34:00,2.08799,2.08806,2.08797,2.08806,32000000.0
2008-07-11 18:35:00,2.08813,2.08821,2.08791,2.08801,47000000.0
2008-07-11 18:36:00,2.08771,2.08771,2.08727,2.08727,65000000.0
2008-07-11 18:37:00,2.08659,2.08659,2.08637,2.08637,63000000.0
2008-07-11 18:38:00,2.08725,2.08732,2.08723,2.08725,61000000.0
2008-07-11 18:39:00,2.08751,2.08759,2.08744,2.08747,37000000.0
2008-07-11 18:40:00,2.08752,2.08791,2.08746,2.08791,52000000.0
2008-07-11 18:41:00,2.08789,2.0879,2.08766,2.08782,68000000.0
2008-07-11 18:42:00,2.08778,2.08779,2.08765,2.08772,40000000.0
2008-07-11 18:43:00,2.08762,2.08762,2.08714,2.08714,39000000.0
2008-07-11 18:44:00,2.08691,2.08708,2.08683,2.08708,33000000.0
2008-07-11 18:45:00,2.08727,2.08752,2.08727,2.08735,57000000.0
2008-07-11 18:46:00,2.08703,2.08723,2.08692,2.08714,61000000.0
2008-07-11 18:47:00,2.08723,2.08746,2.08723,2.08746,41000000.0
2008-07-11 18:48:00,2.08754,2.08759,2.08752,2.08759,26000000.0
2008-07-11 18:49:00,2.08746,2.08757,2.08737,2.08757,31000000.0
2008-07-11 18:50:00,2.08753,2.08757,2.08738,2.08743,37000000.0
2008-07-11 18:51:00,2.08755,2.08755,2.08687,2.08731,17000000.0
2008-07-11 18:52:00,2.08737,2.08737,2.08715,2.08722,33000000.0
2008-07-11 18:53:00,2.08718,2.08718,2.08686,2.08708,31000000.0
2008-07-11 18:54:00,2.08676,2.08676,2.08655,2.08655,11000000.0
2008-07-11 18:55:00,2.08661,2.08693,2.08661,2.08692,22000000.0
2008-07-11 18:56:00,2.08685,2.08687,2.08649,2.08661,16000000.0
2008-07-11 18:57:00,2.08655,2.08705,2.08655,2.08705,15000000.0
2008-07-11 18:58:00,2.08683,2.08683,2.08655,2.08658,19000000.0
2008-07-11 18:59:00,2.08622,2.08622,2.08597,2.08606,26000000.0
2008-07-11 19:00:00,2.08596,2.08598,2.08578,2.08595,12000000.0
2008-07-11 19:01:00,2.08589,2.08602,2.08577,2.08577,18000000.0
2008-07-11 19:02:00,2.08581,2.08585,2.08562,2.08571,23000000.0
2008-07-11 19:03:00,2.08558,2.08573,2.08558,2.08562,21000000.0
2008-07-11 19:04:00,2.08555,2.08581,2.08553,2.08553,55000000.0
2008-07-11 19:05:00,2.08549,2.08565,2.0854,2.0854,42000000.0
2008-07-11 19:06:00,2.08512,2.0853,2.08491,2.08507,63000000.0
2008-07-11 19:07:00,2.08505,2.08508,2.08493,2.08503,39000000.0
2008-07-11 19:08:00,2.08509,2.08527,2.08509,2.08527,32000000.0
2008-07-11 19:09:00,2.08542,2.08542,2.08509,2.08525,56000000.0
2008-07-11 19:10:00,2.08505,2.08527,2.08503,2.08517,27000000.0
2008-07-11 19:11:00,2.08519,2.08534,2.08511,2.08533,36000000.0
2008-07-11 19:12:00,2.0857,2.08593,2.0857,2.08578,25000000.0
2008-07-11 19:13:00,2.08582,2.08616,2.08582,2.08616,23000000.0
2008-07-11 19:14:00,2.08624,2.08641,2.08621,2.08621,37000000.0
2008-07-11 19:15:00,2.08627,2.08722,2.08627,2.08722,17000000.0
2008-07-11 19:16:00,2.08735,2.08735,2.08713,2.08713,23000000.0
2008-07-11 19:17:00,2.08649,2.08752,2.08622,2.08744,17000000.0
2008-07-11 19:18:00,2.08709,2.08737,2.08709,2.08737,30000000.0
2008-07-11 19:19:00,2.08729,2.08729,2.08698,2.08719,36000000.0
2008-07-11 19:20:00,2.08719,2.08726,2.08713,2.08721,23000000.0
2008-07-11 19:21:00,2.08683,2.08693,2.08669,2.08669,21000000.0
2008-07-11 19:22:00,2.08659,2.08659,2.08632,2.08645,25000000.0
2008-07-11 19:23:00,2.08645,2.08645,2.08597,2.08598,12000000.0
2008-07-11 19:24:00,2.08616,2.08655,2.08616,2.08655,39000000.0
2008-07-11 19:25:00,2.08735,2.08735,2.08666,2.08666,49000000.0
2008-07-11 19:26:00,2.08649,2.08652,2.0864,2.0865,48000000.0
2008-07-11 19:27:00,2.08642,2.08689,2.08642,2.08675,51000000.0
2008-07-11 19:28:00,2.0872,2.08723,2.08714,2.08723,40000000.0
2008-07-11 19:29:00,2.08701,2.08738,2.08695,2.08695,28000000.0
2008-07-11 19:30:00,2.08706,2.08725,2.08693,2.08699,32000000.0
2008-07-11 19:31:00,2.08691,2.08725,2.08682,2.08682,28000000.0
2008-07-11 19:32:00,2.08693,2.08734,2.08693,2.08734,31000000.0
2008-07-11 19:33:00,2.08758,2.08779,2.08756,2.08778,14000000.0
2008-07-11 19:34:00,2.08772,2.08772,2.08735,2.08746,49000000.0
2008-07-11 19:35:00,2.088,2.08831,2.08796,2.08796,28000000.0
2008-07-11 19:36:00,2.08782,2.08809,2.08767,2.08809,16000000.0
2008-07-11 19:37:00,2.08819,2.08848,2.08808,2.0883,26000000.0
2008-07-11 19:38:00,2.08824,2.08824,2.08789,2.08789,18000000.0
2008-07-11 19:39:00,2.08768,2.08798,2.08745,2.08762,13000000.0
2008-07-11 19:40:00,2.0871,2.08762,2.0871,2.08761,16000000.0
2008-07-11 19:41:00,2.08751,2.08751,2.08729,2.08738,17000000.0
2008-07-11 19:42:00,2.08725,2.08741,2.08719,2.08719,19000000.0
2008-07-11 19:43:00,2.08719,2.08753,2.08719,2.08735,21000000.0
2008-07-11 19:44:00,2.08741,2.08748,2.08732,2.08734,21000000.0
2008-07-11 19:45:00,2.08728,2.08755,2.08717,2.08738,33000000.0
2008-07-11 19:46:00,2.08736,2.08785,2.08736,2.08777,18000000.0
2008-07-11 19:47:00,2.08781,2.08795,2.08778,2.08795,22000000.0
2008-07-11 19:48:00,2.08813,2.08823,2.0881,2.08823,18000000.0
2008-07-11 19:49:00,2.08826,2.08827,2.08816,2.0882,27000000.0
2008-07-11 19:50:00,2.08819,2.08828,2.08816,2.08828,23000000.0
2008-07-11 19:51:00,2.08837,2.08838,2.08827,2.08836,25000000.0
2008-07-11 19:52:00,2.08843,2.08846,2.08837,2.08837,15000000.0
2008-07-11 19:53:00,2.08844,2.08851,2.08828,2.08828,21000000.0
2008-07-11 19:54:00,2.08845,2.08845,2.08819,2.08819,9000000.0
2008-07-11 19:55:00,2.08814,2.08814,2.08784,2.08811,30000000.0
2008-07-11 19:56:00,2.08843,2.08843,2.08808,2.08808,20000000.0
2008-07-11 19:57:00,2.0881,2.08836,2.0881,2.08836,12000000.0
2008-07-11 19:58:00,2.08843,2.08845,2.08835,2.08842,13000000.0
2008-07-11 19:59:00,2.08852,2.08859,2.08846,2.08848,31000000.0
2008-07-11 20:00:00,2.08847,2.08853,2.08836,2.08836,23000000.0
2008-07-11 20:01:00,2.08838,2.08839,2.08808,2.08815,13000000.0
2008-07-11 20:02:00,2.08811,2.08812,2.08791,2.08802,20000000.0
2008-07-11 20:03:00,2.08797,2.08797,2.08777,2.08777,18000000.0
2008-07-11 20:04:00,2.08764,2.08781,2.0876,2.08761,27000000.0
2008-07-11 20:05:00,2.08744,2.08756,2.08734,2.08749,23000000.0
2008-07-11 20:06:00,2.08739,2.08739,2.08721,2.08728,13000000.0
2008-07-11 20:07:00,2.08732,2.08753,2.08728,2.08729,29000000.0
2008-07-11 20:08:00,2.08762,2.08794,2.08758,2.0876,15000000.0
2008-07-11 20:09:00,2.08762,2.0879,2.08759,2.08759,17000000.0
2008-07-11 20:10:00,2.08747,2.08772,2.08747,2.08755,20000000.0
2008-07-11 20:11:00,2.08761,2.08777,2.08753,2.08777,10000000.0
2008-07-11 20:12:00,2.08784,2.08784,2.08769,2.08769,15000000.0
2008-07-11 20:13:00,2.08768,2.0878,2.08754,2.08769,17000000.0
2008-07-11 20:14:00,2.08768,2.08784,2.08766,2.08781,15000000.0
2008-07-11 20:15:00,2.08785,2.0879,2.0878,2.08784,10000000.0
2008-07-11 20:16:00,2.08762,2.0877,2.08748,2.08748,22000000.0
2008-07-11 20:17:00,2.08756,2.08769,2.08745,2.08764,17000000.0
2008-07-11 20:18:00,2.08793,2.0881,2.08787,2.0879,24000000.0
2008-07-11 20:19:00,2.08807,2.08812,2.08798,2.08798,9000000.0
2008-07-11 20:20:00,2.08787,2.08795,2.08763,2.08782,14000000.0
2008-07-11 20:21:00,2.08817,2.08824,2.08813,2.08823,7000000.0
2008-07-11 20:22:00,2.08842,2.08842,2.08816,2.0883,12000000.0
2008-07-11 20:23:00,2.08829,2.0886,2.08825,2.0886,8000000.0
2008-07-11 20:24:00,2.08855,2.08881,2.08827,2.08827,15000000.0
2008-07-11 20:25:00,2.08827,2.08827,2.08784,2.08787,16000000.0
2008-07-11 20:26:00,2.08816,2.08829,2.08798,2.08805,22000000.0
2008-07-11 20:27:00,2.08802,2.08811,2.08788,2.08811,11000000.0
2008-07-11 20:28:00,2.08808,2.08819,2.08808,2.08814,7000000.0
2008-07-11 20:29:00,2.08813,2.08836,2.08741,2.08836,20000000.0
2008-07-11 20:30:00,2.08815,2.08822,2.088,2.08806,27000000.0
2008-07-11 20:31:00,2.08814,2.08834,2.08811,2.08834,17000000.0
2008-07-11 20:32:00,2.08848,2.08852,2.08843,2.08847,20000000.0
2008-07-11 20:33:00,2.08854,2.08854,2.08827,2.08845,14000000.0
2008-07-11 20:34:00,2.0887,2.08888,2.0887,2.08887,28000000.0
2008-07-11 20:35:00,2.08891,2.08921,2.08891,2.08921,23000000.0
2008-07-11 20:36:00,2.08919,2.08919,2.08881,2.08881,11000000.0
2008-07-11 20:37:00,2.0887,2.08873,2.08862,2.08873,7000000.0
2008-07-11 20:38:00,2.08884,2.08918,2.08884,2.08918,10000000.0
2008-07-11 20:39:00,2.08908,2.08908,2.08881,2.08881,9000000.0
2008-07-11 20:40:00,2.08885,2.08901,2.08878,2.08901,7000000.0
2008-07-11 20:41:00,2.08906,2.08937,2.08906,2.08937,8000000.0
2008-07-11 20:42:00,2.08959,2.08959,2.08935,2.08935,15000000.0
2008-07-11 20:43:00,2.08967,2.09002,2.08967,2.0899,12000000.0
2008-07-11 20:44:00,2.08992,2.08997,2.08985,2.08987,7000000.0
2008-07-11 20:45:00,2.08976,2.08976,2.08922,2.08964,12000000.0
2008-07-11 20:46:00,2.08983,2.08983,2.08912,2.08912,9000000.0
2008-07-11 20:47:00,2.08918,2.0896,2.08918,2.0896,11000000.0
2008-07-11 20:48:00,2.0898,2.09011,2.0898,2.09009,11000000.0
2008-07-11 20:49:00,2.08951,2.08971,2.08943,2.08971,18000000.0
2008-07-11 20:50:00,2.08993,2.09056,2.08991,2.09056,6000000.0
2008-07-11 20:51:00,2.09002,2.09002,2.08966,2.08975,18000000.0
2008-07-11 20:52:00,2.08958,2.08958,2.08901,2.08907,15000000.0
2008-07-11 20:53:00,2.08947,2.08947,2.08906,2.08906,8000000.0
2008-07-11 20:54:00,2.08913,2.08986,2.08913,2.08986,10000000.0
2008-07-11 20:55:00,2.09005,2.09009,2.09003,2.09003,8000000.0
2008-07-11 20:56:00,2.08983,2.08983,2.08965,2.08965,8000000.0
2008-07-11 20:57:00,2.08999,2.09079,2.08988,2.09079,18000000.0
2008-07-11 20:58:00,2.09056,2.09136,2.09044,2.09136,14000000.0
2008-07-11 20:59:00,2.09142,2.09146,2.09044,2.09044,8000000.0
2008-07-11 21:00:00,2.09022,2.09092,2.09022,2.09082,11000000.0
2008-07-11 21:01:00,2.09073,2.09131,2.09073,2.09081,16000000.0
2008-07-11 21:02:00,2.0906,2.09099,2.0905,2.09092,18000000.0
2008-07-11 21:03:00,2.0915,2.09197,2.09145,2.09145,13000000.0
2008-07-11 21:04:00,2.09138,2.09138,2.09086,2.09086,8000000.0
2008-07-11 21:05:00,2.08981,2.08981,2.08815,2.08815,11000000.0
2008-07-11 21:06:00,2.08816,2.0898,2.08816,2.0898,8000000.0
2008-07-11 21:07:00,2.09042,2.09097,2.09042,2.09091,7000000.0
2008-07-11 21:08:00,2.09081,2.09103,2.09054,2.09054,11000000.0
2008-07-11 21:09:00,2.09071,2.091,2.09066,2.091,9000000.0
2008-07-11 21:10:00,2.09105,2.09186,2.09105,2.09184,9000000.0
2008-07-11 21:11:00,2.09201,2.09201,2.0915,2.0915,8000000.0
2008-07-11 21:12:00,2.09165,2.09178,2.08986,2.09135,8000000.0
2008-07-11 21:13:00,2.09125,2.09127,2.09111,2.09111,8000000.0
2008-07-11 21:14:00,2.09108,2.09134,2.09098,2.09134,8000000.0
2008-07-11 21:15:00,2.09187,2.09219,2.09187,2.09219,11000000.0
2008-07-11 21:16:00,2.09228,2.09228,2.09187,2.09201,9000000.0
2008-07-11 21:17:00,2.092,2.09211,2.09194,2.09199,7000000.0
2008-07-11 21:18:00,2.09176,2.09189,2.09176,2.09181,7000000.0
2008-07-11 21:19:00,2.09154,2.09172,2.09134,2.09135,7000000.0
2008-07-11 21:20:00,2.09102,2.09115,2.09083,2.09083,12000000.0
2008-07-11 21:21:00,2.0908,2.09122,2.09074,2.09122,8000000.0
2008-07-11 21:22:00,2.09133,2.09155,2.09133,2.09154,7000000.0
2008-07-11 21:23:00,2.09203,2.09325,2.09203,2.09318,10000000.0
2008-07-11 21:24:00,2.09299,2.09299,2.0922,2.0922,8000000.0
2008-07-11 21:25:00,2.092,2.092,2.09174,2.09174,9000000.0
2008-07-11 21:26:00,2.09156,2.09158,2.09145,2.09145,17000000.0
2008-07-11 21:27:00,2.0914,2.09151,2.09123,2.09151,31000000.0
2008-07-11 21:28:00,2.09159,2.09172,2.09153,2.09172,20000000.0
2008-07-11 21:29:00,2.09166,2.09181,2.09163,2.09181,11000000.0
2008-07-11 21:30:00,2.09188,2.09311,2.09188,2.09311,9000000.0
2008-07-11 21:31:00,2.09308,2.09311,2.0922,2.0922,7000000.0
2008-07-11 21:32:00,2.0923,2.09255,2.09221,2.09255,8000000.0
2008-07-11 21:33:00,2.09283,2.09283,2.09249,2.09249,7000000.0
2008-07-11 21:34:00,2.09241,2.09253,2.09237,2.09237,10000000.0
2008-07-11 21:35:00,2.09233,2.09238,2.09226,2.09237,11000000.0
2008-07-11 21:36:00,2.09208,2.09211,2.09198,2.0921,11000000.0
2008-07-11 21:37:00,2.09206,2.09212,2.09197,2.09204,11000000.0
2008-07-11 21:38:00,2.09356,2.0937,2.09277,2.0933,26000000.0
2008-07-11 21:39:00,2.09331,2.09345,2.0933,2.09341,18000000.0
2008-07-11 21:40:00,2.09338,2.09338,2.0932,2.0932,12000000.0
2008-07-11 21:41:00,2.09324,2.09328,2.09295,2.09295,13000000.0
2008-07-11 21:42:00,2.09279,2.09279,2.09269,2.09277,7000000.0
2008-07-11 21:43:00,2.09285,2.09285,2.09239,2.0926,11000000.0
2008-07-11 21:44:00,2.09223,2.09223,2.09167,2.09167,18000000.0
2008-07-11 21:45:00,2.09165,2.09174,2.09165,2.09165,10000000.0
2008-07-11 21:46:00,2.09162,2.09179,2.09162,2.09179,15000000.0
2008-07-11 21:47:00,2.09179,2.09189,2.09171,2.09189,10000000.0
2008-07-11 21:48:00,2.09177,2.09187,2.09177,2.09178,7000000.0
2008-07-11 21:49:00,2.09182,2.09185,2.09175,2.09176,8000000.0
2008-07-11 21:50:00,2.09167,2.09167,2.09159,2.0916,10000000.0
2008-07-11 21:51:00,2.09153,2.09153,2.09116,2.09116,8000000.0
2008-07-11 21:52:00,2.09187,2.09187,2.09135,2.09135,10000000.0
2008-07-11 21:53:00,2.09105,2.09113,2.09094,2.09094,8000000.0
2008-07-11 21:54:00,2.09113,2.09113,2.09095,2.09095,9000000.0
2008-07-11 21:55:00,2.091,2.09127,2.091,2.09127,11000000.0
2008-07-11 21:56:00,2.09122,2.09123,2.09101,2.09113,22000000.0
2008-07-11 21:57:00,2.09109,2.09145,2.09106,2.09106,13000000.0
2008-07-11 21:58:00,2.09094,2.09126,2.09094,2.0911,16000000.0
2008-07-11 21:59:00,2.0912,2.0912,2.09091,2.09091,25000000.0
2008-07-11 22:00:00,2.09086,2.09092,2.09069,2.09073,12000000.0
2008-07-11 22:01:00,2.09096,2.09135,2.09096,2.09135,19000000.0
2008-07-11 22:02:00,2.0914,2.0914,2.09126,2.09126,11000000.0
2008-07-11 22:03:00,2.09104,2.09104,2.09079,2.09079,33000000.0
2008-07-11 22:04:00,2.09111,2.09138,2.09108,2.0913,11000000.0
2008-07-11 22:05:00,2.09163,2.09176,2.09163,2.09174,16000000.0
2008-07-11 22:06:00,2.09172,2.09172,2.09156,2.09156,8000000.0
2008-07-11 22:07:00,2.09156,2.09156,2.09137,2.09149,15000000.0
2008-07-11 22:08:00,2.09158,2.09163,2.09155,2.09156,30000000.0
2008-07-11 22:09:00,2.09148,2.09153,2.09146,2.09153,13000000.0
2008-07-11 22:10:00,2.09156,2.09158,2.09132,2.09132,8000000.0
2008-07-11 22:11:00,2.09131,2.09149,2.09131,2.09141,11000000.0
2008-07-11 22:12:00,2.09134,2.09139,2.09133,2.09133,15000000.0
2008-07-11 22:13:00,2.09132,2.09132,2.09127,2.09127,10000000.0
2008-07-11 22:14:00,2.0913,2.09151,2.0913,2.09148,13000000.0
2008-07-11 22:15:00,2.09158,2.09162,2.09154,2.0916,9000000.0
2008-07-11 22:16:00,2.09174,2.0919,2.09174,2.09183,6000000.0
2008-07-11 22:17:00,2.09164,2.09164,2.09139,2.09139,16000000.0
2008-07-11 22:18:00,2.09126,2.09155,2.09126,2.09153,9000000.0
2008-07-11 22:19:00,2.0917,2.0918,2.09163,2.09164,9000000.0
2008-07-11 22:20:00,2.09196,2.09219,2.09172,2.09219,7000000.0
2008-07-11 22:21:00,2.09195,2.09195,2.09155,2.09155,11000000.0
2008-07-11 22:22:00,2.09163,2.09198,2.09163,2.09198,11000000.0
2008-07-11 22:23:00,2.09201,2.09203,2.09199,2.092,15000000.0
2008-07-11 22:24:00,2.09194,2.09213,2.09156,2.09156,10000000.0
2008-07-11 22:25:00,2.092,2.0921,2.0919,2.0919,8000000.0
2008-07-11 22:26:00,2.09185,2.09196,2.09184,2.09184,8000000.0
2008-07-11 22:27:00,2.09158,2.09235,2.09158,2.09223,10000000.0
2008-07-11 22:28:00,2.09213,2.09232,2.09206,2.09206,10000000.0
2008-07-11 22:29:00,2.09201,2.09211,2.09197,2.09211,7000000.0
2008-07-11 22:30:00,2.09222,2.09228,2.09202,2.09226,11000000.0
2008-07-11 22:31:00,2.09247,2.0926,2.09247,2.09252,22000000.0
2008-07-11 22:32:00,2.09254,2.09254,2.09234,2.09245,7000000.0
2008-07-11 22:33:00,2.09251,2.09296,2.09251,2.09296,38000000.0
2008-07-11 22:34:00,2.09305,2.09325,2.09288,2.093,47000000.0
2008-07-11 22:35:00,2.09314,2.09314,2.09287,2.09307,27000000.0
2008-07-11 22:36:00,2.09306,2.09316,2.09299,2.09316,26000000.0
2008-07-11 22:37:00,2.09308,2.09308,2.09284,2.09304,28000000.0
2008-07-11 22:38:00,2.09311,2.09321,2.09311,2.09316,15000000.0
2008-07-11 22:39:00,2.09314,2.09326,2.09314,2.09318,11000000.0
2008-07-11 22:40:00,2.09306,2.0931,2.09296,2.09305,9000000.0
2008-07-11 22:41:00,2.09318,2.09326,2.09318,2.09319,16000000.0
2008-07-11 22:42:00,2.09325,2.09325,2.09313,2.09313,9000000.0
2008-07-11 22:43:00,2.09309,2.09315,2.09307,2.09311,11000000.0
2008-07-11 22:44:00,2.09319,2.09337,2.09303,2.09337,8000000.0
2008-07-11 22:45:00,2.09336,2.09336,2.0929,2.0929,12000000.0
2008-07-11 22:46:00,2.0929,2.09295,2.09279,2.0928,9000000.0
2008-07-11 22:47:00,2.09307,2.09307,2.09268,2.09268,16000000.0
2008-07-11 22:48:00,2.09266,2.09266,2.09162,2.09162,11000000.0
2008-07-11 22:49:00,2.09141,2.09141,2.09123,2.09123,12000000.0
2008-07-11 22:50:00,2.09153,2.09153,2.09082,2.09113,16000000.0
2008-07-11 22:51:00,2.09125,2.0914,2.09121,2.09136,10000000.0
2008-07-11 22:52:00,2.09112,2.09112,2.09106,2.09106,10000000.0
2008-07-11 22:53:00,2.09105,2.09106,2.09097,2.09103,8000000.0
2008-07-11 22:54:00,2.09104,2.09136,2.09104,2.09136,13000000.0
2008-07-11 22:55:00,2.09132,2.09133,2.09127,2.09127,9000000.0
2008-07-11 22:56:00,2.09139,2.0915,2.09139,2.0915,8000000.0
2008-07-11 22:57:00,2.0918,2.09196,2.09176,2.09196,7000000.0
2008-07-11 22:58:00,2.09215,2.09231,2.09184,2.09184,7000000.0
2008-07-11 22:59:00,2.0917,2.09176,2.0917,2.09175,9000000.0
2008-07-13 23:00:00,2.09561,2.09561,2.09246,2.09372,12000000.0
2008-07-13 23:01:00,2.09393,2.09403,2.09362,2.09362,9000000.0
2008-07-13 23:02:00,2.09376,2.09376,2.09333,2.0934,8000000.0
2008-07-13 23:03:00,2.09348,2.09355,2.09314,2.09315,12000000.0
2008-07-13 23:04:00,2.09331,2.09389,2.09303,2.09375,11000000.0
2008-07-13 23:05:00,2.09293,2.09355,2.09288,2.09312,11000000.0
2008-07-13 23:06:00,2.09349,2.09358,2.09303,2.09329,8000000.0
2008-07-13 23:07:00,2.08987,2.09128,2.08987,2.09128,8000000.0
2008-07-13 23:08:00,2.09278,2.09284,2.09277,2.09284,15000000.0
2008-07-13 23:09:00,2.09336,2.09345,2.09336,2.09345,7000000.0
2008-07-13 23:10:00,2.093,2.09317,2.09297,2.09308,8000000.0
2008-07-13 23:11:00,2.09323,2.09344,2.09308,2.09344,7000000.0
2008-07-13 23:12:00,2.09335,2.09335,2.09312,2.09319,8000000.0
2008-07-13 23:13:00,2.09269,2.09279,2.09269,2.0927,7000000.0
2008-07-13 23:14:00,2.09274,2.093,2.09274,2.0929,9000000.0
2008-07-13 23:15:00,2.09277,2.09286,2.0927,2.09277,8000000.0
2008-07-13 23:16:00,2.09309,2.09316,2.09305,2.09307,9000000.0
2008-07-13 23:17:00,2.09316,2.09325,2.0926,2.0926,11000000.0
2008-07-13 23:18:00,2.09285,2.09333,2.09267,2.09333,9000000.0
2008-07-13 23:19:00,2.09369,2.09377,2.09357,2.09358,11000000.0
2008-07-13 23:20:00,2.09349,2.09356,2.09344,2.09356,8000000.0
2008-07-13 23:21:00,2.09389,2.09389,2.09366,2.0938,7000000.0
2008-07-13 23:22:00,2.0935,2.0936,2.09334,2.09334,7000000.0
2008-07-13 23:23:00,2.09334,2.09335,2.0932,2.09327,7000000.0
2008-07-13 23:24:00,2.09324,2.09331,2.09319,2.0932,9000000.0
2008-07-13 23:25:00,2.0934,2.09343,2.09334,2.09342,10000000.0
2008-07-13 23:26:00,2.09329,2.09334,2.09328,2.09331,10000000.0
2008-07-13 23:27:00,2.09315,2.09324,2.09315,2.09323,8000000.0
2008-07-13 23:28:00,2.09322,2.09341,2.09322,2.09339,8000000.0
2008-07-13 23:29:00,2.09379,2.09399,2.09372,2.09399,25000000.0
2008-07-13 23:30:00,2.09378,2.09385,2.09378,2.09385,16000000.0
2008-07-13 23:32:00,2.0938,2.09393,2.09375,2.09375,9000000.0
2008-07-13 23:33:00,2.09379,2.09384,2.09378,2.09378,8000000.0
2008-07-13 23:34:00,2.09375,2.09375,2.09364,2.09371,9000000.0
2008-07-13 23:35:00,2.09376,2.09376,2.09366,2.09366,12000000.0
2008-07-13 23:36:00,2.09363,2.09383,2.0936,2.09379,9000000.0
2008-07-13 23:37:00,2.09371,2.09383,2.09369,2.09374,8000000.0
2008-07-13 23:38:00,2.09378,2.09378,2.09325,2.09339,7000000.0
2008-07-13 23:40:00,2.09354,2.0936,2.09316,2.09317,21000000.0
2008-07-13 23:41:00,2.0936,2.0936,2.0933,2.0933,8000000.0
2008-07-13 23:42:00,2.09352,2.09372,2.09352,2.09372,19000000.0
2008-07-13 23:43:00,2.0937,2.0938,2.0937,2.09378,8000000.0
2008-07-13 23:44:00,2.09324,2.09333,2.09308,2.09308,8000000.0
2008-07-13 23:45:00,2.09319,2.0933,2.09313,2.09313,7000000.0
2008-07-13 23:46:00,2.09307,2.09307,2.09292,2.09292,8000000.0
2008-07-13 23:47:00,2.09289,2.09303,2.09286,2.09288,11000000.0
2008-07-13 23:48:00,2.09284,2.0929,2.09273,2.09278,7000000.0
2008-07-13 23:49:00,2.0928,2.09305,2.0928,2.09305,9000000.0
2008-07-13 23:50:00,2.0934,2.09353,2.09328,2.09328,8000000.0
2008-07-13 23:51:00,2.09337,2.09347,2.09337,2.0934,10000000.0
2008-07-13 23:52:00,2.09344,2.09372,2.09344,2.09372,7000000.0
2008-07-13 23:53:00,2.09376,2.09393,2.09376,2.09387,6000000.0
2008-07-13 23:54:00,2.09379,2.09422,2.09374,2.09387,7000000.0
2008-07-13 23:55:00,2.09428,2.09428,2.094,2.09402,9000000.0
2008-07-13 23:56:00,2.09341,2.09376,2.0934,2.09348,12000000.0
2008-07-13 23:57:00,2.09356,2.09493,2.09356,2.09493,25000000.0
2008-07-13 23:58:00,2.09446,2.09446,2.09361,2.09361,8000000.0
2008-07-13 23:59:00,2.09385,2.09385,2.09351,2.09384,18000000.0
2008-07-14 00:00:00,2.09379,2.09391,2.09359,2.09373,10000000.0
2008-07-14 00:01:00,2.09324,2.09324,2.09221,2.09282,8000000.0
2008-07-14 00:02:00,2.0932,2.09343,2.09213,2.09343,9000000.0
2008-07-14 00:03:00,2.09252,2.09297,2.0923,2.09297,12000000.0
2008-07-14 00:04:00,2.09336,2.09345,2.09336,2.09344,10000000.0
2008-07-14 00:05:00,2.09392,2.09394,2.09329,2.09375,9000000.0
2008-07-14 00:06:00,2.09344,2.09344,2.09213,2.09219,8000000.0
2008-07-14 00:07:00,2.09308,2.09308,2.09265,2.09284,9000000.0
2008-07-14 00:08:00,2.09252,2.09252,2.09224,2.09224,8000000.0
2008-07-14 00:09:00,2.09221,2.09289,2.09184,2.09289,6000000.0
2008-07-14 00:10:00,2.09323,2.09345,2.09301,2.09301,23000000.0
2008-07-14 00:11:00,2.0931,2.0932,2.09295,2.09306,11000000.0
2008-07-14 00:12:00,2.09307,2.09321,2.09296,2.09315,9000000.0
2008-07-14 00:13:00,2.0932,2.09361,2.0932,2.09343,8000000.0
2008-07-14 00:14:00,2.093,2.09323,2.093,2.09315,7000000.0
2008-07-14 00:15:00,2.093,2.09312,2.09299,2.09305,7000000.0
2008-07-14 00:16:00,2.09252,2.09252,2.09203,2.09225,9000000.0
2008-07-14 00:17:00,2.09238,2.09272,2.09228,2.09272,8000000.0
2008-07-14 00:18:00,2.09263,2.09266,2.09252,2.09252,8000000.0
2008-07-14 00:19:00,2.09288,2.09322,2.09287,2.09322,6000000.0
2008-07-14 00:20:00,2.09282,2.09296,2.09269,2.09269,10000000.0
2008-07-14 00:21:00,2.09292,2.09311,2.09285,2.09285,10000000.0
2008-07-14 00:22:00,2.09226,2.09226,2.09197,2.09197,8000000.0
2008-07-14 00:23:00,2.09225,2.0923,2.09213,2.09213,7000000.0
2008-07-14 00:24:00,2.09227,2.093,2.0922,2.093,8000000.0
2008-07-14 00:25:00,2.09224,2.09236,2.09195,2.09236,11000000.0
2008-07-14 00:26:00,2.09294,2.09294,2.09257,2.09261,7000000.0
2008-07-14 00:27:00,2.09169,2.09211,2.09121,2.09121,10000000.0
2008-07-14 00:28:00,2.0913,2.09209,2.09097,2.09206,8000000.0
2008-07-14 00:29:00,2.09302,2.09346,2.09267,2.09267,10000000.0
2008-07-14 00:30:00,2.09266,2.09361,2.0925,2.09361,8000000.0
2008-07-14 00:31:00,2.09395,2.09467,2.09395,2.09456,7000000.0
2008-07-14 00:32:00,2.09399,2.09436,2.09395,2.09433,7000000.0
2008-07-14 00:33:00,2.09495,2.09495,2.09478,2.09485,9000000.0
2008-07-14 00:34:00,2.09469,2.09469,2.09435,2.09438,23000000.0
2008-07-14 00:35:00,2.09483,2.09535,2.0945,2.0945,7000000.0
2008-07-14 00:36:00,2.09387,2.09387,2.09353,2.09369,9000000.0
2008-07-14 00:37:00,2.0917,2.09394,2.0917,2.09394,8000000.0
2008-07-14 00:38:00,2.09446,2.09475,2.09438,2.09438,7000000.0
2008-07-14 00:39:00,2.09429,2.09431,2.09422,2.09431,7000000.0
2008-07-14 00:40:00,2.09446,2.09489,2.09446,2.09489,7000000.0
2008-07-14 00:41:00,2.09497,2.09497,2.09455,2.0946,10000000.0
2008-07-14 00:42:00,2.09485,2.0953,2.09485,2.0953,8000000.0
2008-07-14 00:43:00,2.0951,2.0951,2.09447,2.09452,5000000.0
2008-07-14 00:44:00,2.09429,2.09429,2.09318,2.09319,11000000.0
2008-07-14 00:45:00,2.09505,2.09992,2.0947,2.0947,16000000.0
2008-07-14 00:46:00,2.09427,2.0957,2.09427,2.0957,10000000.0
2008-07-14 00:47:00,2.09617,2.09673,2.09617,2.09636,7000000.0
2008-07-14 00:48:00,2.09552,2.09575,2.09529,2.09575,8000000.0
2008-07-14 00:49:00,2.09538,2.09538,2.09407,2.09437,10000000.0
2008-07-14 00:50:00,2.0946,2.09466,2.09429,2.09463,10000000.0
2008-07-14 00:51:00,2.09511,2.09571,2.09511,2.09545,8000000.0
2008-07-14 00:52:00,2.09597,2.09597,2.09449,2.09449,7000000.0
2008-07-14 00:53:00,2.09509,2.09535,2.09509,2.09511,11000000.0
2008-07-14 00:54:00,2.09494,2.0951,2.09491,2.09498,10000000.0
2008-07-14 00:55:00,2.09484,2.09527,2.09484,2.09527,7000000.0
2008-07-14 00:56:00,2.09499,2.09581,2.09499,2.09527,11000000.0
2008-07-14 00:57:00,2.0955,2.09616,2.0955,2.09616,7000000.0
2008-07-14 00:58:00,2.09618,2.0962,2.09592,2.09592,10000000.0
2008-07-14 00:59:00,2.09591,2.09605,2.09547,2.09547,7000000.0
2008-07-14 01:00:00,2.0954,2.09575,2.0954,2.09575,19000000.0
2008-07-14 01:01:00,2.09599,2.09661,2.09599,2.09661,12000000.0
2008-07-14 01:02:00,2.09631,2.0964,2.09611,2.09623,8000000.0
2008-07-14 01:03:00,2.09621,2.09621,2.09567,2.09568,7000000.0
2008-07-14 01:04:00,2.09556,2.09571,2.09546,2.09551,8000000.0
2008-07-14 01:05:00,2.09524,2.09524,2.09467,2.09478,7000000.0
2008-07-14 01:06:00,2.09512,2.09558,2.09512,2.09517,8000000.0
2008-07-14 01:07:00,2.09492,2.09492,2.09457,2.09463,10000000.0
2008-07-14 01:08:00,2.09457,2.09486,2.09431,2.09441,10000000.0
2008-07-14 01:09:00,2.09486,2.0952,2.0948,2.0952,8000000.0
2008-07-14 01:10:00,2.0952,2.09523,2.09498,2.09518,10000000.0
2008-07-14 01:11:00,2.0957,2.0957,2.09507,2.09507,11000000.0
2008-07-14 01:12:00,2.09499,2.09499,2.09462,2.09462,8000000.0
2008-07-14 01:13:00,2.09555,2.09555,2.09478,2.09503,8000000.0
2008-07-14 01:14:00,2.09522,2.09537,2.09505,2.09505,10000000.0
2008-07-14 01:15:00,2.0949,2.0949,2.09468,2.09479,10000000.0
2008-07-14 01:16:00,2.09488,2.09503,2.09488,2.09498,8000000.0
2008-07-14 01:17:00,2.09513,2.09513,2.09472,2.09472,11000000.0
2008-07-14 01:18:00,2.09477,2.09477,2.09452,2.09475,8000000.0
2008-07-14 01:19:00,2.09487,2.09492,2.09476,2.09489,11000000.0
2008-07-14 01:20:00,2.09479,2.09485,2.09478,2.0948,13000000.0
2008-07-14 01:21:00,2.09465,2.09465,2.09413,2.09413,7000000.0
2008-07-14 01:22:00,2.09397,2.0944,2.09397,2.0944,7000000.0
2008-07-14 01:23:00,2.0943,2.0946,2.09415,2.0946,8000000.0
2008-07-14 01:24:00,2.09466,2.09528,2.09466,2.09528,7000000.0
2008-07-14 01:25:00,2.09531,2.09531,2.09491,2.09491,9000000.0
2008-07-14 01:26:00,2.09514,2.09536,2.09514,2.09533,14000000.0
2008-07-14 01:27:00,2.09548,2.09566,2.09548,2.09555,15000000.0
2008-07-14 01:28:00,2.09538,2.09539,2.09516,2.09539,9000000.0
2008-07-14 01:29:00,2.09558,2.09569,2.09535,2.09561,10000000.0
2008-07-14 01:30:00,2.09546,2.09546,2.09532,2.09532,10000000.0
2008-07-14 01:31:00,2.09538,2.09555,2.09534,2.09534,10000000.0
2008-07-14 01:32:00,2.09526,2.09532,2.09516,2.09517,18000000.0
2008-07-14 01:33:00,2.0952,2.0952,2.09504,2.09504,20000000.0
2008-07-14 01:34:00,2.09499,2.09505,2.09498,2.09504,16000000.0
2008-07-14 01:35:00,2.09508,2.09508,2.09488,2.09503,8000000.0
2008-07-14 01:36:00,2.09499,2.09507,2.09496,2.09507,9000000.0
2008-07-14 01:37:00,2.09508,2.09526,2.09503,2.09525,7000000.0
2008-07-14 01:38:00,2.09519,2.09519,2.0951,2.0951,12000000.0
2008-07-14 01:39:00,2.09499,2.09507,2.09499,2.09505,12000000.0
2008-07-14 01:40:00,2.09543,2.09587,2.09543,2.09587,7000000.0
2008-07-14 01:41:00,2.09599,2.0964,2.09599,2.09631,11000000.0
2008-07-14 01:42:00,2.09624,2.09624,2.09568,2.09568,7000000.0
2008-07-14 01:43:00,2.096,2.09605,2.09584,2.0959,8000000.0
2008-07-14 01:44:00,2.09573,2.09573,2.09549,2.09549,7000000.0
2008-07-14 01:45:00,2.09521,2.09532,2.09521,2.09529,7000000.0
2008-07-14 01:46:00,2.09533,2.09543,2.09519,2.09543,7000000.0
2008-07-14 01:47:00,2.09539,2.0954,2.09522,2.09523,14000000.0
2008-07-14 01:48:00,2.0953,2.09556,2.09528,2.09555,7000000.0
2008-07-14 01:49:00,2.09595,2.09597,2.09538,2.09538,8000000.0
2008-07-14 01:50:00,2.09533,2.09542,2.09531,2.09542,10000000.0
2008-07-14 01:51:00,2.09547,2.09558,2.09527,2.09527,16000000.0
2008-07-14 01:52:00,2.0952,2.09525,2.0952,2.0952,13000000.0
2008-07-14 01:53:00,2.09512,2.09512,2.09474,2.09474,7000000.0
2008-07-14 01:54:00,2.09449,2.09449,2.09407,2.0942,9000000.0
2008-07-14 01:55:00,2.09423,2.09423,2.09383,2.09402,12000000.0
2008-07-14 01:56:00,2.09371,2.09371,2.0934,2.09343,17000000.0
2008-07-14 01:57:00,2.09341,2.09366,2.09341,2.09366,13000000.0
2008-07-14 01:58:00,2.09346,2.09346,2.09289,2.09289,10000000.0
2008-07-14 01:59:00,2.09266,2.09285,2.09265,2.09278,8000000.0
2008-07-14 02:00:00,2.09284,2.09324,2.09277,2.09277,8000000.0
2008-07-14 02:01:00,2.09196,2.09196,2.09178,2.09178,10000000.0
2008-07-14 02:02:00,2.09176,2.09189,2.09176,2.09188,13000000.0
2008-07-14 02:03:00,2.09197,2.09205,2.09193,2.09198,17000000.0
2008-07-14 02:04:00,2.09198,2.09198,2.0916,2.0916,12000000.0
2008-07-14 02:05:00,2.09179,2.09241,2.09179,2.09241,9000000.0
2008-07-14 02:06:00,2.09247,2.09247,2.09198,2.09198,7000000.0
2008-07-14 02:07:00,2.09203,2.09205,2.09195,2.09198,13000000.0
2008-07-14 02:08:00,2.09198,2.09198,2.09181,2.09181,16000000.0
2008-07-14 02:09:00,2.09202,2.09246,2.09202,2.09244,10000000.0
2008-07-14 02:10:00,2.09265,2.09265,2.09226,2.09245,8000000.0
2008-07-14 02:11:00,2.09208,2.09208,2.09171,2.09172,7000000.0
2008-07-14 02:12:00,2.09183,2.09187,2.09166,2.09172,14000000.0
2008-07-14 02:13:00,2.09187,2.09227,2.09187,2.09227,7000000.0
2008-07-14 02:14:00,2.09219,2.09225,2.0921,2.09225,7000000.0
2008-07-14 02:15:00,2.09224,2.09233,2.09211,2.09211,7000000.0
2008-07-14 02:16:00,2.09196,2.09244,2.09196,2.09244,8000000.0
2008-07-14 02:17:00,2.0926,2.09271,2.09237,2.09237,7000000.0
2008-07-14 02:18:00,2.09233,2.09233,2.09203,2.09203,11000000.0
2008-07-14 02:19:00,2.09189,2.09189,2.09122,2.09122,7000000.0
2008-07-14 02:20:00,2.09149,2.0916,2.09143,2.09143,12000000.0
2008-07-14 02:21:00,2.09156,2.09192,2.09156,2.09192,12000000.0
2008-07-14 02:22:00,2.09207,2.09207,2.09166,2.09205,7000000.0
2008-07-14 02:23:00,2.09253,2.09253,2.09211,2.09211,9000000.0
2008-07-14 02:24:00,2.09196,2.09196,2.09165,2.09165,8000000.0
2008-07-14 02:25:00,2.09179,2.09194,2.09175,2.09185,16000000.0
2008-07-14 02:26:00,2.09183,2.09207,2.09183,2.09207,20000000.0
2008-07-14 02:27:00,2.09221,2.09247,2.09221,2.09247,18000000.0
2008-07-14 02:28:00,2.09272,2.09273,2.09259,2.0927,10000000.0
2008-07-14 02:29:00,2.09243,2.09243,2.09217,2.09217,10000000.0
2008-07-14 02:30:00,2.09214,2.09258,2.0921,2.09258,10000000.0
2008-07-14 02:31:00,2.09281,2.09299,2.09279,2.09288,9000000.0
2008-07-14 02:32:00,2.09289,2.09289,2.09257,2.09281,15000000.0
2008-07-14 02:33:00,2.09251,2.09258,2.09243,2.09252,14000000.0
2008-07-14 02:34:00,2.09288,2.09299,2.09275,2.09275,9000000.0
2008-07-14 02:35:00,2.09234,2.09238,2.09218,2.09218,7000000.0
2008-07-14 02:36:00,2.09218,2.09218,2.09191,2.09207,8000000.0
2008-07-14 02:37:00,2.09221,2.09221,2.09152,2.09152,7000000.0
2008-07-14 02:38:00,2.09217,2.09226,2.09217,2.09218,7000000.0
2008-07-14 02:39:00,2.09216,2.0923,2.09216,2.09222,13000000.0
2008-07-14 02:40:00,2.09241,2.0925,2.09233,2.09248,11000000.0
2008-07-14 02:41:00,2.09254,2.0927,2.09239,2.09239,8000000.0
2008-07-14 02:42:00,2.09147,2.09255,2.09118,2.09255,11000000.0
2008-07-14 02:43:00,2.09283,2.09283,2.09269,2.09276,8000000.0
2008-07-14 02:44:00,2.09288,2.09303,2.09262,2.09262,10000000.0
2008-07-14 02:45:00,2.0922,2.0922,2.09186,2.09213,10000000.0
2008-07-14 02:46:00,2.09211,2.09236,2.09211,2.09214,8000000.0
2008-07-14 02:47:00,2.09209,2.09209,2.09204,2.09209,8000000.0
2008-07-14 02:48:00,2.09198,2.09215,2.09195,2.09211,11000000.0
2008-07-14 02:49:00,2.09212,2.09226,2.09196,2.09226,10000000.0
2008-07-14 02:50:00,2.09249,2.09255,2.09238,2.09252,8000000.0
2008-07-14 02:51:00,2.0925,2.09262,2.09236,2.09253,10000000.0
2008-07-14 02:52:00,2.09257,2.09257,2.0922,2.09231,10000000.0
2008-07-14 02:53:00,2.09229,2.09232,2.09222,2.09226,8000000.0
2008-07-14 02:54:00,2.09199,2.09214,2.09183,2.09214,7000000.0
2008-07-14 02:55:00,2.09236,2.09263,2.09234,2.09234,8000000.0
2008-07-14 02:56:00,2.09231,2.09259,2.09222,2.09259,7000000.0
2008-07-14 02:57:00,2.09259,2.09281,2.09252,2.09252,8000000.0
2008-07-14 02:58:00,2.09273,2.09299,2.09273,2.09288,12000000.0
2008-07-14 02:59:00,2.0928,2.0928,2.09245,2.09245,19000000.0
2008-07-14 03:00:00,2.09258,2.0926,2.09248,2.0926,7000000.0
2008-07-14 03:01:00,2.0923,2.0923,2.09198,2.09198,10000000.0
2008-07-14 03:02:00,2.09272,2.09273,2.09251,2.09273,7000000.0
2008-07-14 03:03:00,2.09268,2.09276,2.09258,2.09276,11000000.0
2008-07-14 03:04:00,2.09274,2.09274,2.09247,2.09247,7000000.0
2008-07-14 03:05:00,2.09235,2.09262,2.09235,2.09262,10000000.0
2008-07-14 03:06:00,2.09277,2.0928,2.09259,2.09259,11000000.0
2008-07-14 03:07:00,2.09241,2.09258,2.09241,2.09241,7000000.0
2008-07-14 03:08:00,2.09243,2.09247,2.09238,2.0924,8000000.0
2008-07-14 03:09:00,2.09241,2.09253,2.09241,2.09252,10000000.0
2008-07-14 03:10:00,2.09257,2.09259,2.09238,2.09248,10000000.0
2008-07-14 03:11:00,2.09252,2.09252,2.09234,2.09243,8000000.0
2008-07-14 03:12:00,2.09271,2.09271,2.09248,2.09248,7000000.0
2008-07-14 03:13:00,2.0925,2.09255,2.09243,2.0925,10000000.0
2008-07-14 03:14:00,2.0925,2.09269,2.09244,2.09268,16000000.0
2008-07-14 03:15:00,2.09255,2.09266,2.09186,2.09216,11000000.0
2008-07-14 03:16:00,2.09187,2.09195,2.09147,2.09147,5000000.0
2008-07-14 03:17:00,2.09152,2.09184,2.09152,2.09178,8000000.0
2008-07-14 03:18:00,2.09172,2.0918,2.09159,2.09172,10000000.0
2008-07-14 03:19:00,2.09172,2.09179,2.09163,2.09163,7000000.0
2008-07-14 03:20:00,2.09183,2.09187,2.09182,2.09186,7000000.0
2008-07-14 03:21:00,2.09167,2.09189,2.09158,2.09189,7000000.0
2008-07-14 03:22:00,2.09166,2.09166,2.08981,2.08981,8000000.0
2008-07-14 03:23:00,2.09157,2.09163,2.09144,2.09163,9000000.0
2008-07-14 03:24:00,2.09165,2.09206,2.09165,2.09206,7000000.0
2008-07-14 03:25:00,2.09192,2.09194,2.09182,2.0919,23000000.0
2008-07-14 03:26:00,2.09191,2.09197,2.09181,2.09197,9000000.0
2008-07-14 03:27:00,2.09182,2.09196,2.09154,2.09196,7000000.0
2008-07-14 03:28:00,2.09202,2.09207,2.09202,2.09203,7000000.0
2008-07-14 03:29:00,2.09203,2.09203,2.09187,2.09191,8000000.0
2008-07-14 03:30:00,2.09202,2.09231,2.09201,2.09212,10000000.0
2008-07-14 03:31:00,2.09234,2.09274,2.09234,2.09253,8000000.0
2008-07-14 03:32:00,2.09193,2.09193,2.09161,2.09161,10000000.0
2008-07-14 03:33:00,2.09187,2.09193,2.09167,2.09193,7000000.0
2008-07-14 03:34:00,2.09167,2.09209,2.09167,2.09209,11000000.0
2008-07-14 03:35:00,2.09238,2.09238,2.09216,2.0922,8000000.0
2008-07-14 03:36:00,2.0925,2.09265,2.09246,2.09246,7000000.0
2008-07-14 03:37:00,2.09222,2.09246,2.09222,2.09239,8000000.0
2008-07-14 03:38:00,2.09252,2.09252,2.09234,2.09242,4000000.0
2008-07-14 03:39:00,2.09219,2.09246,2.09207,2.09207,10000000.0
2008-07-14 03:40:00,2.09237,2.09237,2.09179,2.09183,6000000.0
2008-07-14 03:41:00,2.09211,2.09234,2.09211,2.09234,8000000.0
2008-07-14 03:42:00,2.09248,2.09248,2.09213,2.09222,8000000.0
2008-07-14 03:43:00,2.09215,2.09215,2.09179,2.09179,9000000.0
2008-07-14 03:44:00,2.0918,2.09185,2.09174,2.09174,7000000.0
2008-07-14 03:45:00,2.09189,2.09205,2.09172,2.09172,7000000.0
2008-07-14 03:46:00,2.09177,2.092,2.09176,2.09192,8000000.0
2008-07-14 03:47:00,2.0919,2.0919,2.09109,2.09125,9000000.0
2008-07-14 03:48:00,2.09117,2.0917,2.09102,2.0917,11000000.0
2008-07-14 03:49:00,2.09162,2.09171,2.0916,2.09171,23000000.0
2008-07-14 03:50:00,2.09173,2.09188,2.0917,2.0917,6000000.0
2008-07-14 03:51:00,2.09145,2.09173,2.09118,2.09173,8000000.0
2008-07-14 03:52:00,2.09165,2.09168,2.09098,2.09098,9000000.0
2008-07-14 03:53:00,2.09071,2.09137,2.09071,2.09137,8000000.0
2008-07-14 03:54:00,2.09167,2.09177,2.09145,2.09176,9000000.0
2008-07-14 03:55:00,2.09148,2.09148,2.09141,2.09141,10000000.0
2008-07-14 03:56:00,2.09119,2.09129,2.09119,2.09129,12000000.0
2008-07-14 03:57:00,2.09133,2.09161,2.09133,2.09161,9000000.0
2008-07-14 03:58:00,2.0917,2.09191,2.0917,2.09191,8000000.0
2008-07-14 04:00:00,2.0919,2.09191,2.09164,2.09184,18000000.0
2008-07-14 04:01:00,2.09164,2.09186,2.0916,2.0916,8000000.0
2008-07-14 04:02:00,2.09151,2.09163,2.09133,2.09159,25000000.0
2008-07-14 04:03:00,2.09158,2.09175,2.09145,2.09145,12000000.0
2008-07-14 04:04:00,2.0916,2.0916,2.09149,2.09149,9000000.0
2008-07-14 04:05:00,2.0915,2.09209,2.0915,2.0916,7000000.0
2008-07-14 04:06:00,2.09104,2.09195,2.09104,2.09133,6000000.0
2008-07-14 04:07:00,2.09099,2.09129,2.09091,2.09129,7000000.0
2008-07-14 04:08:00,2.09143,2.09159,2.09143,2.09159,10000000.0
2008-07-14 04:09:00,2.09167,2.09188,2.09114,2.09164,8000000.0
2008-07-14 04:10:00,2.09132,2.09147,2.09132,2.09138,9000000.0
2008-07-14 04:11:00,2.09176,2.09176,2.09104,2.09104,7000000.0
2008-07-14 04:12:00,2.09177,2.09189,2.09167,2.09174,11000000.0
2008-07-14 04:13:00,2.09174,2.09174,2.09155,2.09155,8000000.0
2008-07-14 04:14:00,2.09167,2.09187,2.09167,2.09187,7000000.0
2008-07-14 04:15:00,2.09186,2.09186,2.09146,2.09149,8000000.0
2008-07-14 04:16:00,2.09146,2.09166,2.09146,2.09164,8000000.0
2008-07-14 04:17:00,2.09164,2.09164,2.09149,2.09154,19000000.0
2008-07-14 04:18:00,2.09152,2.09163,2.09149,2.09163,8000000.0
2008-07-14 04:19:00,2.0914,2.09171,2.09138,2.0916,21000000.0
2008-07-14 04:20:00,2.09151,2.0916,2.09131,2.09142,11000000.0
2008-07-14 04:21:00,2.09142,2.09142,2.09078,2.09078,7000000.0
2008-07-14 04:22:00,2.09072,2.09072,2.09012,2.09012,8000000.0
2008-07-14 04:23:00,2.09023,2.09028,2.09005,2.0901,9000000.0
2008-07-14 04:24:00,2.08995,2.09003,2.08994,2.09003,12000000.0
2008-07-14 04:25:00,2.09,2.09001,2.08991,2.08995,9000000.0
2008-07-14 04:26:00,2.09008,2.09052,2.09008,2.09039,8000000.0
2008-07-14 04:27:00,2.09003,2.09031,2.09003,2.09029,9000000.0
2008-07-14 04:28:00,2.09035,2.0905,2.09035,2.0905,14000000.0
2008-07-14 04:29:00,2.09072,2.09101,2.09072,2.09079,16000000.0
2008-07-14 04:30:00,2.09098,2.09098,2.09083,2.09083,25000000.0
2008-07-14 04:31:00,2.09071,2.09085,2.0907,2.09073,8000000.0
2008-07-14 04:32:00,2.0908,2.09082,2.09066,2.09066,8000000.0
2008-07-14 04:33:00,2.09065,2.09073,2.09065,2.09067,10000000.0
2008-07-14 04:34:00,2.09072,2.09072,2.09064,2.09064,10000000.0
2008-07-14 04:35:00,2.09059,2.09082,2.09059,2.09073,9000000.0
2008-07-14 04:36:00,2.09039,2.09049,2.0901,2.09031,7000000.0
2008-07-14 04:37:00,2.08983,2.08986,2.08972,2.08972,7000000.0
2008-07-14 04:38:00,2.08995,2.0902,2.08995,2.09012,7000000.0
2008-07-14 04:39:00,2.0901,2.09029,2.0901,2.09029,8000000.0
2008-07-14 04:40:00,2.09044,2.09058,2.09039,2.09051,11000000.0
2008-07-14 04:41:00,2.09033,2.09053,2.09033,2.09048,9000000.0
2008-07-14 04:42:00,2.09049,2.09049,2.08996,2.09024,11000000.0
2008-07-14 04:43:00,2.08973,2.09031,2.08962,2.08962,9000000.0
2008-07-14 04:44:00,2.08963,2.08989,2.08959,2.08989,8000000.0
2008-07-14 04:45:00,2.09003,2.09003,2.08951,2.08951,9000000.0
2008-07-14 04:46:00,2.08969,2.08982,2.08867,2.08867,7000000.0
2008-07-14 04:47:00,2.08857,2.0888,2.08834,2.0888,8000000.0
2008-07-14 04:48:00,2.08901,2.08909,2.08901,2.08901,7000000.0
2008-07-14 04:49:00,2.08896,2.08904,2.08872,2.08873,8000000.0
2008-07-14 04:50:00,2.08861,2.08889,2.08861,2.08862,7000000.0
2008-07-14 04:51:00,2.08879,2.08915,2.08879,2.0891,15000000.0
2008-07-14 04:52:00,2.08902,2.08902,2.0888,2.08883,8000000.0
2008-07-14 04:53:00,2.08894,2.08968,2.08894,2.08907,8000000.0
2008-07-14 04:54:00,2.08906,2.08964,2.08906,2.08957,11000000.0
2008-07-14 04:55:00,2.08942,2.08988,2.08942,2.08988,11000000.0
2008-07-14 04:56:00,2.08901,2.08901,2.08863,2.0887,12000000.0
2008-07-14 04:57:00,2.08867,2.08868,2.08853,2.08865,8000000.0
2008-07-14 04:58:00,2.08905,2.08932,2.08905,2.08918,9000000.0
2008-07-14 04:59:00,2.08871,2.08928,2.08851,2.08928,12000000.0
2008-07-14 05:00:00,2.08842,2.08851,2.08842,2.08851,9000000.0
2008-07-14 05:01:00,2.08851,2.08862,2.08849,2.0886,7000000.0
2008-07-14 05:02:00,2.08855,2.0886,2.08845,2.08845,7000000.0
2008-07-14 05:03:00,2.08843,2.08875,2.08843,2.08871,8000000.0
2008-07-14 05:04:00,2.0876,2.08874,2.0876,2.08826,9000000.0
2008-07-14 05:05:00,2.08852,2.08852,2.08826,2.08827,13000000.0
2008-07-14 05:06:00,2.08825,2.08825,2.08789,2.08789,8000000.0
2008-07-14 05:07:00,2.08783,2.08783,2.08777,2.08777,10000000.0
2008-07-14 05:08:00,2.08761,2.08805,2.08761,2.08805,10000000.0
2008-07-14 05:09:00,2.0882,2.08852,2.0882,2.08852,16000000.0
2008-07-14 05:10:00,2.08905,2.08939,2.08877,2.08877,12000000.0
2008-07-14 05:11:00,2.08836,2.0885,2.08836,2.08838,11000000.0
2008-07-14 05:12:00,2.08837,2.08842,2.08835,2.08842,16000000.0
2008-07-14 05:13:00,2.08844,2.08868,2.08844,2.08864,9000000.0
2008-07-14 05:14:00,2.08862,2.08862,2.08847,2.08851,12000000.0
2008-07-14 05:15:00,2.08858,2.08861,2.08855,2.08861,8000000.0
2008-07-14 05:16:00,2.08831,2.08928,2.08822,2.08822,11000000.0
2008-07-14 05:17:00,2.08791,2.08803,2.08774,2.08774,9000000.0
2008-07-14 05:18:00,2.08712,2.08751,2.08699,2.08699,16000000.0
2008-07-14 05:19:00,2.08758,2.08782,2.08758,2.08782,9000000.0
2008-07-14 05:20:00,2.08782,2.08798,2.08778,2.08798,11000000.0
2008-07-14 05:21:00,2.08801,2.08802,2.08789,2.08793,15000000.0
2008-07-14 05:22:00,2.08775,2.08802,2.08745,2.08779,28000000.0
2008-07-14 05:23:00,2.08775,2.08775,2.08762,2.08762,26000000.0
2008-07-14 05:24:00,2.08766,2.08876,2.08765,2.08876,27000000.0
2008-07-14 05:25:00,2.0875,2.0877,2.08739,2.08764,47000000.0
2008-07-14 05:26:00,2.08776,2.08782,2.08759,2.0876,38000000.0
2008-07-14 05:27:00,2.08749,2.08765,2.08743,2.08752,7000000.0
2008-07-14 05:28:00,2.08755,2.08763,2.08754,2.08763,22000000.0
2008-07-14 05:29:00,2.08753,2.08755,2.08747,2.08753,11000000.0
2008-07-14 05:30:00,2.08759,2.08771,2.08758,2.08771,7000000.0
2008-07-14 05:31:00,2.08771,2.08786,2.08769,2.08776,10000000.0
2008-07-14 05:32:00,2.08773,2.08773,2.08754,2.08754,10000000.0
2008-07-14 05:33:00,2.08763,2.08792,2.08763,2.08778,8000000.0
2008-07-14 05:34:00,2.08778,2.08807,2.08778,2.08807,8000000.0
2008-07-14 05:35:00,2.08809,2.08824,2.08801,2.08802,10000000.0
2008-07-14 05:36:00,2.08803,2.08803,2.08786,2.08786,15000000.0
2008-07-14 05:37:00,2.08788,2.08794,2.08783,2.08783,11000000.0
2008-07-14 05:38:00,2.08778,2.08783,2.08776,2.08779,11000000.0
2008-07-14 05:39:00,2.08798,2.08807,2.08769,2.08807,7000000.0
2008-07-14 05:40:00,2.08783,2.08833,2.08767,2.08833,9000000.0
2008-07-14 05:41:00,2.08816,2.08816,2.08799,2.08799,9000000.0
2008-07-14 05:42:00,2.08787,2.08797,2.08783,2.08784,16000000.0
2008-07-14 05:43:00,2.0884,2.0884,2.0884,2.0884,9000000.0
2008-07-14 05:44:00,2.08726,2.08806,2.08726,2.08806,9000000.0
2008-07-14 05:45:00,2.08785,2.08792,2.08785,2.0879,13000000.0
2008-07-14 05:46:00,2.08804,2.08821,2.08804,2.08821,10000000.0
2008-07-14 05:47:00,2.08803,2.08803,2.08787,2.08787,15000000.0
2008-07-14 05:48:00,2.08791,2.08791,2.08779,2.08779,11000000.0
2008-07-14 05:49:00,2.08799,2.08804,2.08732,2.08732,8000000.0
2008-07-14 05:50:00,2.08777,2.08777,2.0876,2.0876,13000000.0
2008-07-14 05:51:00,2.08759,2.08762,2.08739,2.08761,30000000.0
2008-07-14 05:52:00,2.08777,2.08777,2.08767,2.08768,15000000.0
2008-07-14 05:53:00,2.08756,2.08756,2.08721,2.08751,8000000.0
2008-07-14 05:54:00,2.08779,2.08792,2.08779,2.08792,16000000.0
2008-07-14 05:55:00,2.08779,2.08801,2.08779,2.08801,11000000.0
2008-07-14 05:56:00,2.08794,2.08794,2.0877,2.0877,33000000.0
2008-07-14 05:57:00,2.08776,2.0878,2.08724,2.08731,11000000.0
2008-07-14 05:58:00,2.08767,2.08767,2.08763,2.08767,19000000.0
2008-07-14 05:59:00,2.08775,2.08792,2.08772,2.08788,12000000.0
2008-07-14 06:00:00,2.0881,2.0881,2.0875,2.08798,25000000.0
2008-07-14 06:01:00,2.0878,2.08807,2.0878,2.08796,16000000.0
2008-07-14 06:02:00,2.08811,2.08857,2.08742,2.08742,13000000.0
2008-07-14 06:03:00,2.08773,2.08774,2.08758,2.08771,22000000.0
2008-07-14 06:04:00,2.08779,2.08781,2.08768,2.08771,11000000.0
2008-07-14 06:05:00,2.08774,2.08782,2.08774,2.08778,9000000.0
2008-07-14 06:06:00,2.08694,2.08752,2.08694,2.08705,8000000.0
2008-07-14 06:07:00,2.08771,2.08778,2.08765,2.08773,10000000.0
2008-07-14 06:08:00,2.08774,2.08774,2.08763,2.08773,8000000.0
2008-07-14 06:09:00,2.08795,2.08795,2.08711,2.08711,10000000.0
2008-07-14 06:10:00,2.08673,2.0878,2.08673,2.0878,8000000.0
2008-07-14 06:11:00,2.08759,2.08835,2.08758,2.08789,7000000.0
2008-07-14 06:12:00,2.08782,2.08782,2.08765,2.08776,10000000.0
2008-07-14 06:13:00,2.08773,2.08773,2.08763,2.0877,15000000.0
2008-07-14 06:14:00,2.08784,2.08785,2.08778,2.08781,10000000.0
2008-07-14 06:15:00,2.08798,2.08847,2.08798,2.08847,18000000.0
2008-07-14 06:16:00,2.08816,2.08817,2.0879,2.0879,11000000.0
2008-07-14 06:17:00,2.08771,2.0878,2.08747,2.08757,7000000.0
2008-07-14 06:18:00,2.08821,2.08821,2.08753,2.08768,13000000.0
2008-07-14 06:19:00,2.08791,2.088,2.0876,2.08762,12000000.0
2008-07-14 06:20:00,2.08771,2.08817,2.08771,2.08807,18000000.0
2008-07-14 06:21:00,2.08781,2.08806,2.08767,2.08806,26000000.0
2008-07-14 06:22:00,2.0883,2.08847,2.08821,2.08821,11000000.0
2008-07-14 06:23:00,2.08875,2.08875,2.08857,2.08868,11000000.0
2008-07-14 06:24:00,2.08874,2.08879,2.08868,2.08876,11000000.0
2008-07-14 06:25:00,2.08866,2.08866,2.08856,2.08856,10000000.0
2008-07-14 06:26:00,2.08862,2.08867,2.0886,2.08864,7000000.0
2008-07-14 06:27:00,2.0887,2.0887,2.08857,2.08863,8000000.0
2008-07-14 06:28:00,2.08854,2.08861,2.08851,2.08851,7000000.0
2008-07-14 06:29:00,2.08841,2.0885,2.08729,2.08729,9000000.0
2008-07-14 06:30:00,2.08727,2.08759,2.08727,2.08759,11000000.0
2008-07-14 06:31:00,2.08792,2.08797,2.08785,2.08796,20000000.0
2008-07-14 06:32:00,2.08803,2.08826,2.08793,2.08826,31000000.0
2008-07-14 06:33:00,2.08831,2.08831,2.08825,2.08826,17000000.0
2008-07-14 06:34:00,2.0882,2.0882,2.08787,2.08787,9000000.0
2008-07-14 06:35:00,2.08778,2.08796,2.08734,2.08796,8000000.0
2008-07-14 06:36:00,2.08802,2.08814,2.08752,2.08765,10000000.0
2008-07-14 06:37:00,2.08788,2.08823,2.08788,2.08823,7000000.0
2008-07-14 06:38:00,2.08841,2.08841,2.08817,2.08828,8000000.0
2008-07-14 06:39:00,2.08841,2.08848,2.08836,2.08844,12000000.0
2008-07-14 06:40:00,2.08832,2.08832,2.0878,2.0878,7000000.0
2008-07-14 06:41:00,2.08756,2.08756,2.0874,2.0874,7000000.0
2008-07-14 06:42:00,2.08739,2.08872,2.08737,2.08872,7000000.0
2008-07-14 06:43:00,2.08699,2.08728,2.08699,2.08728,9000000.0
2008-07-14 06:44:00,2.08748,2.08751,2.08745,2.08747,11000000.0
2008-07-14 06:45:00,2.08749,2.08758,2.08749,2.08749,8000000.0
2008-07-14 06:46:00,2.0877,2.0877,2.0871,2.08717,8000000.0
2008-07-14 06:47:00,2.08749,2.08754,2.08563,2.08751,8000000.0
2008-07-14 06:48:00,2.08753,2.08775,2.08753,2.08773,8000000.0
2008-07-14 06:49:00,2.08752,2.08767,2.08725,2.08767,9000000.0
2008-07-14 06:50:00,2.08775,2.08775,2.08767,2.08772,9000000.0
2008-07-14 06:51:00,2.08768,2.08775,2.08764,2.08764,11000000.0
2008-07-14 06:52:00,2.08761,2.08761,2.08733,2.08733,7000000.0
2008-07-14 06:53:00,2.08743,2.08761,2.08725,2.08761,8000000.0
2008-07-14 06:54:00,2.08775,2.08775,2.08749,2.08749,11000000.0
2008-07-14 06:55:00,2.08731,2.08731,2.08713,2.08714,8000000.0
2008-07-14 06:56:00,2.08721,2.08733,2.08719,2.08729,13000000.0
2008-07-14 06:57:00,2.08712,2.08734,2.08711,2.08734,18000000.0
2008-07-14 06:58:00,2.08743,2.08768,2.08743,2.08768,16000000.0
2008-07-14 06:59:00,2.08772,2.08772,2.08749,2.08751,11000000.0
2008-07-14 07:00:00,2.08776,2.08782,2.08773,2.08778,8000000.0
2008-07-14 07:01:00,2.08793,2.08806,2.08793,2.08806,14000000.0
2008-07-14 07:02:00,2.08812,2.08812,2.08783,2.08786,18000000.0
2008-07-14 07:03:00,2.08777,2.08777,2.08771,2.08771,8000000.0
2008-07-14 07:04:00,2.08771,2.08791,2.08771,2.08791,8000000.0
2008-07-14 07:05:00,2.0879,2.0879,2.08758,2.08758,10000000.0
2008-07-14 07:06:00,2.08767,2.08774,2.08765,2.08774,8000000.0
2008-07-14 07:07:00,2.08789,2.08808,2.08789,2.08804,15000000.0
2008-07-14 07:08:00,2.08734,2.08734,2.08696,2.08696,18000000.0
2008-07-14 07:10:00,2.08628,2.0863,2.08625,2.0863,18000000.0
2008-07-14 07:11:00,2.08681,2.08681,2.08661,2.08663,11000000.0
2008-07-14 07:12:00,2.08686,2.08687,2.08671,2.08671,11000000.0
2008-07-14 07:13:00,2.08678,2.08717,2.08678,2.08717,9000000.0
2008-07-14 07:14:00,2.08716,2.08716,2.08679,2.08685,12000000.0
2008-07-14 07:15:00,2.08678,2.08697,2.08678,2.0869,7000000.0
2008-07-14 07:16:00,2.0866,2.08718,2.08646,2.08716,12000000.0
2008-07-14 07:17:00,2.08684,2.08704,2.08684,2.08686,15000000.0
2008-07-14 07:18:00,2.0863,2.08633,2.08624,2.08631,8000000.0
2008-07-14 07:19:00,2.08633,2.08655,2.08633,2.08653,7000000.0
2008-07-14 07:20:00,2.08618,2.08618,2.08555,2.08555,9000000.0
2008-07-14 07:21:00,2.08576,2.08592,2.08575,2.08579,10000000.0
2008-07-14 07:22:00,2.08578,2.08588,2.08578,2.08582,7000000.0
2008-07-14 07:23:00,2.08583,2.08588,2.08581,2.08587,11000000.0
2008-07-14 07:24:00,2.0859,2.08626,2.0859,2.08626,23000000.0
2008-07-14 07:25:00,2.08659,2.08662,2.08644,2.08659,28000000.0
2008-07-14 07:26:00,2.08662,2.0868,2.0865,2.0868,14000000.0
2008-07-14 07:27:00,2.08677,2.08677,2.08647,2.08647,20000000.0
2008-07-14 07:28:00,2.08643,2.08647,2.08642,2.08644,17000000.0
2008-07-14 07:29:00,2.08623,2.08623,2.08479,2.08479,27000000.0
2008-07-14 07:30:00,2.08439,2.08553,2.08439,2.0852,20000000.0
2008-07-14 07:31:00,2.08551,2.08562,2.08514,2.08514,7000000.0
2008-07-14 07:32:00,2.08499,2.0854,2.08499,2.08513,11000000.0
2008-07-14 07:33:00,2.08537,2.08554,2.08527,2.08527,22000000.0
2008-07-14 07:34:00,2.08517,2.08537,2.08515,2.08537,16000000.0
2008-07-14 07:35:00,2.08542,2.08577,2.08527,2.08527,15000000.0
2008-07-14 07:36:00,2.0852,2.0852,2.0846,2.0846,8000000.0
2008-07-14 07:37:00,2.08422,2.08428,2.08412,2.08412,12000000.0
2008-07-14 07:38:00,2.08441,2.08469,2.08441,2.08467,7000000.0
2008-07-14 07:39:00,2.0845,2.08456,2.08439,2.08443,14000000.0
2008-07-14 07:40:00,2.08447,2.08473,2.08447,2.08463,9000000.0
2008-07-14 07:41:00,2.08464,2.08475,2.08432,2.08475,24000000.0
2008-07-14 07:42:00,2.08487,2.08503,2.0848,2.08496,17000000.0
2008-07-14 07:43:00,2.08513,2.08558,2.08513,2.08548,22000000.0
2008-07-14 07:44:00,2.0857,2.08592,2.0857,2.08578,10000000.0
2008-07-14 07:45:00,2.08558,2.08563,2.08524,2.08524,15000000.0
2008-07-14 07:46:00,2.08523,2.0855,2.08521,2.0855,17000000.0
2008-07-14 07:47:00,2.08554,2.08565,2.08542,2.08542,15000000.0
2008-07-14 07:48:00,2.08526,2.08527,2.08497,2.08514,10000000.0
2008-07-14 07:49:00,2.08518,2.08549,2.08518,2.08549,20000000.0
2008-07-14 07:50:00,2.08536,2.08536,2.08516,2.08516,17000000.0
2008-07-14 07:51:00,2.08528,2.08546,2.08515,2.08518,15000000.0
2008-07-14 07:52:00,2.08535,2.08591,2.08535,2.08591,29000000.0
2008-07-14 07:53:00,2.08613,2.08613,2.0858,2.08598,13000000.0
2008-07-14 07:54:00,2.08591,2.08591,2.08547,2.08547,23000000.0
2008-07-14 07:55:00,2.08537,2.0855,2.08523,2.08531,27000000.0
2008-07-14 07:56:00,2.08533,2.08533,2.08519,2.08524,18000000.0
2008-07-14 07:57:00,2.08512,2.08514,2.08494,2.08501,20000000.0
2008-07-14 07:58:00,2.08504,2.08531,2.08498,2.08529,13000000.0
2008-07-14 07:59:00,2.08539,2.08608,2.08519,2.08608,23000000.0
2008-07-14 08:00:00,2.08573,2.08573,2.08519,2.0852,31000000.0
2008-07-14 08:01:00,2.08509,2.08509,2.08464,2.08493,13000000.0
2008-07-14 08:02:00,2.08471,2.08471,2.08405,2.08436,12000000.0
2008-07-14 08:03:00,2.08454,2.08504,2.08454,2.08504,20000000.0
2008-07-14 08:04:00,2.08528,2.08541,2.08513,2.08524,30000000.0
2008-07-14 08:05:00,2.08521,2.08532,2.08521,2.08532,9000000.0
2008-07-14 08:06:00,2.08519,2.08519,2.08451,2.08473,21000000.0
2008-07-14 08:07:00,2.08498,2.08524,2.08498,2.08524,15000000.0
2008-07-14 08:08:00,2.08534,2.08548,2.08527,2.08548,25000000.0
2008-07-14 08:09:00,2.08558,2.08558,2.08518,2.08548,23000000.0
2008-07-14 08:10:00,2.08533,2.08576,2.08444,2.08511,27000000.0
2008-07-14 08:11:00,2.08557,2.08592,2.08557,2.08592,18000000.0
2008-07-14 08:12:00,2.08593,2.08593,2.08564,2.08564,22000000.0
2008-07-14 08:13:00,2.08561,2.08581,2.08549,2.08555,18000000.0
2008-07-14 08:14:00,2.08565,2.08589,2.08561,2.08572,33000000.0
2008-07-14 08:15:00,2.08576,2.08581,2.08553,2.08553,21000000.0
2008-07-14 08:16:00,2.08555,2.08578,2.08555,2.08578,21000000.0
2008-07-14 08:17:00,2.08588,2.08596,2.08578,2.08582,19000000.0
2008-07-14 08:18:00,2.08589,2.08592,2.08565,2.08591,17000000.0
2008-07-14 08:19:00,2.08579,2.08579,2.08528,2.08528,16000000.0
2008-07-14 08:20:00,2.08536,2.08631,2.08536,2.08631,13000000.0
2008-07-14 08:21:00,2.08622,2.08653,2.08621,2.08653,18000000.0
2008-07-14 08:22:00,2.08677,2.08677,2.08653,2.0866,26000000.0
2008-07-14 08:23:00,2.0866,2.08667,2.0866,2.08665,16000000.0
2008-07-14 08:24:00,2.08658,2.08665,2.08636,2.08665,28000000.0
2008-07-14 08:25:00,2.08689,2.08689,2.08661,2.08683,49000000.0
2008-07-14 08:26:00,2.08683,2.08686,2.08664,2.08672,14000000.0
2008-07-14 08:27:00,2.08664,2.08692,2.08664,2.08689,31000000.0
2008-07-14 08:28:00,2.08661,2.08668,2.08637,2.08637,28000000.0
2008-07-14 08:29:00,2.08644,2.08671,2.08639,2.0865,32000000.0
2008-07-14 08:30:00,2.08604,2.08638,2.08601,2.08638,28000000.0
2008-07-14 08:31:00,2.08668,2.08668,2.0866,2.08664,40000000.0
2008-07-14 08:32:00,2.08663,2.08697,2.08662,2.08687,51000000.0
2008-07-14 08:33:00,2.0868,2.08689,2.08629,2.08629,48000000.0
2008-07-14 08:34:00,2.08654,2.08747,2.08654,2.08747,49000000.0
2008-07-14 08:35:00,2.08783,2.08783,2.08759,2.08776,39000000.0
2008-07-14 08:36:00,2.08765,2.08765,2.08679,2.08683,12000000.0
2008-07-14 08:37:00,2.0869,2.08699,2.08672,2.08674,25000000.0
2008-07-14 08:38:00,2.08672,2.08684,2.0867,2.08684,21000000.0
2008-07-14 08:39:00,2.08688,2.08701,2.08688,2.08697,23000000.0
2008-07-14 08:40:00,2.0867,2.08682,2.08653,2.08653,36000000.0
2008-07-14 08:41:00,2.08654,2.08657,2.08647,2.08657,30000000.0
2008-07-14 08:42:00,2.08667,2.08712,2.08667,2.08712,17000000.0
2008-07-14 08:43:00,2.08736,2.08736,2.08702,2.08702,23000000.0
2008-07-14 08:44:00,2.08677,2.08695,2.08677,2.08695,17000000.0
2008-07-14 08:45:00,2.08661,2.08661,2.0862,2.0862,37000000.0
2008-07-14 08:46:00,2.08625,2.08625,2.08555,2.08555,23000000.0
2008-07-14 08:47:00,2.08558,2.08636,2.08558,2.08636,25000000.0
2008-07-14 08:48:00,2.08646,2.08663,2.08635,2.08662,36000000.0
2008-07-14 08:49:00,2.08623,2.08623,2.08548,2.08548,27000000.0
2008-07-14 08:50:00,2.08557,2.08557,2.08504,2.08505,56000000.0
2008-07-14 08:51:00,2.0853,2.08576,2.0853,2.08566,32000000.0
2008-07-14 08:52:00,2.08591,2.08608,2.08591,2.08607,39000000.0
2008-07-14 08:53:00,2.08604,2.08622,2.08577,2.08577,63000000.0
2008-07-14 08:54:00,2.08585,2.08602,2.08585,2.08602,42000000.0
2008-07-14 08:55:00,2.08609,2.08616,2.08586,2.08586,55000000.0
2008-07-14 08:56:00,2.08581,2.08581,2.08515,2.08516,21000000.0
2008-07-14 08:57:00,2.08522,2.08528,2.08513,2.08517,23000000.0
2008-07-14 08:58:00,2.08476,2.08486,2.08456,2.08478,18000000.0
2008-07-14 08:59:00,2.08517,2.0852,2.08489,2.08489,12000000.0
2008-07-14 09:00:00,2.08484,2.08509,2.08477,2.08509,26000000.0
2008-07-14 09:01:00,2.08512,2.08514,2.08494,2.08505,19000000.0
2008-07-14 09:02:00,2.08521,2.08521,2.08451,2.08451,15000000.0
2008-07-14 09:03:00,2.08441,2.08452,2.08432,2.0844,16000000.0
2008-07-14 09:04:00,2.08433,2.08503,2.084,2.08503,22000000.0
2008-07-14 09:05:00,2.08534,2.08534,2.08503,2.08528,11000000.0
2008-07-14 09:06:00,2.08541,2.0855,2.08523,2.08547,31000000.0
2008-07-14 09:07:00,2.08527,2.08527,2.08482,2.08482,33000000.0
2008-07-14 09:08:00,2.08461,2.08492,2.08461,2.08492,17000000.0
2008-07-14 09:09:00,2.08529,2.08572,2.08529,2.08539,37000000.0
2008-07-14 09:10:00,2.08563,2.08577,2.0855,2.08576,31000000.0
2008-07-14 09:11:00,2.08588,2.0859,2.08582,2.08588,26000000.0
2008-07-14 09:12:00,2.08591,2.08591,2.08539,2.08549,41000000.0
2008-07-14 09:13:00,2.08547,2.08571,2.08527,2.08527,61000000.0
2008-07-14 09:14:00,2.08563,2.08563,2.0854,2.08541,57000000.0
2008-07-14 09:15:00,2.08578,2.08591,2.08572,2.0858,33000000.0
2008-07-14 09:16:00,2.08571,2.08582,2.08538,2.08582,39000000.0
2008-07-14 09:17:00,2.08585,2.08598,2.08583,2.08593,40000000.0
2008-07-14 09:18:00,2.08614,2.08621,2.0859,2.08607,68000000.0
2008-07-14 09:19:00,2.08616,2.08622,2.08598,2.08622,52000000.0
2008-07-14 09:20:00,2.08642,2.08659,2.0863,2.08656,37000000.0
2008-07-14 09:21:00,2.08662,2.0869,2.08658,2.0869,61000000.0
2008-07-14 09:22:00,2.08675,2.08701,2.0867,2.08697,63000000.0
2008-07-14 09:23:00,2.08693,2.08698,2.0865,2.0865,65000000.0
2008-07-14 09:24:00,2.08614,2.08616,2.08598,2.08609,47000000.0
2008-07-14 09:25:00,2.08613,2.08644,2.08613,2.08644,32000000.0
2008-07-14 09:26:00,2.08654,2.08659,2.08643,2.08654,29000000.0
2008-07-14 09:27:00,2.08635,2.08664,2.08635,2.08664,55000000.0
2008-07-14 09:28:00,2.0868,2.08728,2.08665,2.08728,46000000.0
2008-07-14 09:29:00,2.08729,2.08729,2.08709,2.0871,32000000.0
2008-07-14 09:30:00,2.08671,2.08675,2.08665,2.08673,24000000.0
2008-07-14 09:31:00,2.08671,2.08675,2.0867,2.08673,18000000.0
2008-07-14 09:32:00,2.08683,2.08728,2.08683,2.08725,35000000.0
2008-07-14 09:33:00,2.08715,2.08727,2.08707,2.08722,43000000.0
2008-07-14 09:34:00,2.08752,2.08771,2.08752,2.08761,31000000.0
2008-07-14 09:35:00,2.08758,2.08758,2.08733,2.08746,47000000.0
2008-07-14 09:36:00,2.08751,2.08758,2.08735,2.08753,34000000.0
2008-07-14 09:37:00,2.08777,2.088,2.08777,2.08784,49000000.0
2008-07-14 09:38:00,2.08791,2.08795,2.08772,2.08772,37000000.0
2008-07-14 09:39:00,2.08753,2.0876,2.08743,2.08759,61000000.0
2008-07-14 09:40:00,2.08782,2.08795,2.0875,2.08767,46000000.0
2008-07-14 09:41:00,2.08747,2.08747,2.0871,2.08717,33000000.0
2008-07-14 09:42:00,2.08695,2.08695,2.08659,2.08689,60000000.0
2008-07-14 09:43:00,2.08699,2.08713,2.08693,2.08693,66000000.0
2008-07-14 09:44:00,2.08702,2.08716,2.08698,2.08707,21000000.0
2008-07-14 09:45:00,2.08765,2.08787,2.08765,2.08772,22000000.0
2008-07-14 09:46:00,2.08758,2.08762,2.08747,2.0875,30000000.0
2008-07-14 09:47:00,2.08735,2.08763,2.08735,2.08763,24000000.0
2008-07-14 09:48:00,2.08772,2.08772,2.08754,2.08758,34000000.0
2008-07-14 09:49:00,2.08763,2.08826,2.08763,2.08826,26000000.0
2008-07-14 09:50:00,2.08819,2.08819,2.08797,2.08797,34000000.0
2008-07-14 09:51:00,2.08788,2.08797,2.08744,2.08744,56000000.0
2008-07-14 09:52:00,2.08743,2.08753,2.08742,2.08742,38000000.0
2008-07-14 09:53:00,2.087,2.08713,2.08695,2.08713,32000000.0
2008-07-14 09:54:00,2.08718,2.08718,2.08671,2.08681,36000000.0
2008-07-14 09:55:00,2.08675,2.08686,2.08675,2.08683,38000000.0
2008-07-14 09:56:00,2.0871,2.08747,2.0871,2.08732,38000000.0
2008-07-14 09:57:00,2.08727,2.08743,2.08712,2.08712,30000000.0
2008-07-14 09:58:00,2.08725,2.08734,2.08684,2.08696,52000000.0
2008-07-14 09:59:00,2.08671,2.08714,2.08671,2.08714,32000000.0
2008-07-14 10:00:00,2.08727,2.08749,2.08727,2.08749,39000000.0
2008-07-14 10:01:00,2.08757,2.08776,2.08754,2.08754,44000000.0
2008-07-14 10:02:00,2.08735,2.08743,2.08687,2.08687,34000000.0
2008-07-14 10:03:00,2.08682,2.08682,2.0866,2.08672,47000000.0
2008-07-14 10:04:00,2.0862,2.0862,2.08593,2.08619,32000000.0
2008-07-14 10:05:00,2.08628,2.08628,2.08603,2.08623,32000000.0
2008-07-14 10:06:00,2.0863,2.08633,2.08607,2.08607,42000000.0
2008-07-14 10:07:00,2.08562,2.08562,2.08499,2.08499,51000000.0
2008-07-14 10:08:00,2.08525,2.08527,2.08497,2.08497,54000000.0
2008-07-14 10:09:00,2.08446,2.08453,2.08427,2.08427,53000000.0
2008-07-14 10:10:00,2.08413,2.08433,2.08405,2.0842,72000000.0
2008-07-14 10:11:00,2.08445,2.08464,2.08434,2.08464,61000000.0
2008-07-14 10:12:00,2.08475,2.08475,2.08416,2.08435,65000000.0
2008-07-14 10:13:00,2.08423,2.08423,2.0839,2.0839,56000000.0
2008-07-14 10:14:00,2.0838,2.08407,2.0838,2.08405,49000000.0
2008-07-14 10:15:00,2.08382,2.08382,2.08292,2.08292,46000000.0
2008-07-14 10:16:00,2.08305,2.08331,2.08264,2.08264,33000000.0
2008-07-14 10:17:00,2.08274,2.08293,2.08264,2.08288,37000000.0
2008-07-14 10:18:00,2.08288,2.08292,2.08283,2.08283,50000000.0
2008-07-14 10:19:00,2.08277,2.08278,2.08233,2.08233,59000000.0
2008-07-14 10:20:00,2.08251,2.08291,2.08251,2.08291,41000000.0
2008-07-14 10:21:00,2.08311,2.08339,2.08311,2.08339,44000000.0
2008-07-14 10:22:00,2.08356,2.08364,2.08356,2.08361,47000000.0
2008-07-14 10:23:00,2.08362,2.08369,2.08356,2.08368,58000000.0
2008-07-14 10:24:00,2.08392,2.08405,2.0839,2.08405,43000000.0
2008-07-14 10:25:00,2.08412,2.08417,2.08395,2.08395,60000000.0
2008-07-14 10:26:00,2.08393,2.08393,2.08385,2.08387,64000000.0
2008-07-14 10:27:00,2.08393,2.08453,2.08393,2.08453,54000000.0
2008-07-14 10:28:00,2.08463,2.08486,2.08441,2.08485,62000000.0
2008-07-14 10:29:00,2.08487,2.08506,2.08485,2.08487,61000000.0
2008-07-14 10:30:00,2.08483,2.08513,2.08483,2.08492,36000000.0
2008-07-14 10:31:00,2.08526,2.08582,2.08524,2.08568,39000000.0
2008-07-14 10:32:00,2.08572,2.08599,2.08565,2.08599,44000000.0
2008-07-14 10:33:00,2.08613,2.08627,2.08609,2.08615,18000000.0
2008-07-14 10:34:00,2.0864,2.08641,2.08614,2.08628,20000000.0
2008-07-14 10:35:00,2.08605,2.08605,2.08524,2.08524,23000000.0
2008-07-14 10:36:00,2.08514,2.08514,2.08487,2.08491,32000000.0
2008-07-14 10:37:00,2.08486,2.08486,2.08439,2.08445,30000000.0
2008-07-14 10:38:00,2.08445,2.08464,2.08443,2.08464,26000000.0
2008-07-14 10:39:00,2.08461,2.08476,2.08455,2.08455,29000000.0
2008-07-14 10:40:00,2.08455,2.08456,2.08442,2.08442,19000000.0
2008-07-14 10:41:00,2.08452,2.08498,2.08452,2.08498,29000000.0
2008-07-14 10:42:00,2.0853,2.08545,2.0853,2.08539,38000000.0
2008-07-14 10:43:00,2.08541,2.08543,2.08525,2.08525,27000000.0
2008-07-14 10:44:00,2.08532,2.08572,2.08532,2.08568,26000000.0
2008-07-14 10:45:00,2.08574,2.08584,2.08572,2.08581,27000000.0
2008-07-14 10:46:00,2.0857,2.0857,2.08549,2.08558,35000000.0
2008-07-14 10:47:00,2.08555,2.08579,2.08555,2.08568,23000000.0
2008-07-14 10:48:00,2.08558,2.08563,2.08555,2.08556,44000000.0
2008-07-14 10:49:00,2.08541,2.08541,2.08523,2.08541,36000000.0
2008-07-14 10:50:00,2.08523,2.08523,2.08448,2.08462,47000000.0
2008-07-14 10:51:00,2.08468,2.08488,2.08465,2.0848,45000000.0
2008-07-14 10:52:00,2.08469,2.08482,2.08469,2.08478,33000000.0
2008-07-14 10:53:00,2.08493,2.08523,2.0848,2.08519,46000000.0
2008-07-14 10:54:00,2.08563,2.08563,2.0851,2.0851,35000000.0
2008-07-14 10:55:00,2.08498,2.08504,2.08495,2.085,37000000.0
2008-07-14 10:56:00,2.08509,2.08531,2.085,2.08515,33000000.0
2008-07-14 10:57:00,2.08522,2.08566,2.08522,2.08566,33000000.0
2008-07-14 10:58:00,2.08565,2.08601,2.08565,2.08601,26000000.0
2008-07-14 10:59:00,2.08621,2.08642,2.08603,2.08603,47000000.0
2008-07-14 11:00:00,2.0861,2.08624,2.0861,2.08624,39000000.0
2008-07-14 11:01:00,2.08622,2.08625,2.08584,2.08588,45000000.0
2008-07-14 11:02:00,2.0858,2.08646,2.0858,2.08604,17000000.0
2008-07-14 11:03:00,2.08623,2.08646,2.08613,2.08633,37000000.0
2008-07-14 11:04:00,2.08624,2.08624,2.08589,2.08593,40000000.0
2008-07-14 11:05:00,2.08581,2.08581,2.08544,2.08544,18000000.0
2008-07-14 11:06:00,2.08539,2.08543,2.08533,2.08533,19000000.0
2008-07-14 11:07:00,2.08529,2.08531,2.08509,2.08531,30000000.0
2008-07-14 11:08:00,2.08511,2.08517,2.08507,2.08507,30000000.0
2008-07-14 11:09:00,2.08484,2.08484,2.08457,2.08464,45000000.0
2008-07-14 11:10:00,2.08498,2.08532,2.08495,2.08532,35000000.0
2008-07-14 11:11:00,2.08545,2.08563,2.0854,2.08559,46000000.0
2008-07-14 11:12:00,2.08523,2.08527,2.08494,2.08503,55000000.0
2008-07-14 11:13:00,2.08515,2.08544,2.08515,2.08533,59000000.0
2008-07-14 11:14:00,2.08518,2.08518,2.08412,2.08412,41000000.0
2008-07-14 11:15:00,2.08411,2.08416,2.08392,2.08397,34000000.0
2008-07-14 11:16:00,2.08386,2.08416,2.08386,2.08408,20000000.0
2008-07-14 11:17:00,2.08423,2.08423,2.08398,2.08423,57000000.0
2008-07-14 11:18:00,2.08425,2.08454,2.08422,2.08442,44000000.0
2008-07-14 11:19:00,2.08444,2.08462,2.08435,2.08462,63000000.0
2008-07-14 11:20:00,2.08467,2.08467,2.08438,2.08447,43000000.0
2008-07-14 11:21:00,2.08448,2.08457,2.08437,2.08457,34000000.0
2008-07-14 11:22:00,2.08446,2.08446,2.08419,2.08441,56000000.0
2008-07-14 11:23:00,2.08443,2.08452,2.08434,2.0845,43000000.0
2008-07-14 11:24:00,2.08464,2.08475,2.08456,2.08461,53000000.0
2008-07-14 11:25:00,2.08453,2.08456,2.08412,2.08415,29000000.0
2008-07-14 11:26:00,2.08393,2.08412,2.08392,2.084,41000000.0
2008-07-14 11:27:00,2.08427,2.08455,2.08419,2.08451,34000000.0
2008-07-14 11:28:00,2.08479,2.08523,2.08478,2.08523,36000000.0
2008-07-14 11:29:00,2.0854,2.0854,2.08519,2.08519,43000000.0
2008-07-14 11:30:00,2.08505,2.08505,2.08488,2.08488,24000000.0
2008-07-14 11:31:00,2.08511,2.08533,2.08507,2.08516,34000000.0
2008-07-14 11:32:00,2.0852,2.08524,2.08516,2.08519,46000000.0
2008-07-14 11:33:00,2.08524,2.08548,2.08524,2.08537,41000000.0
2008-07-14 11:34:00,2.08535,2.08545,2.08535,2.08538,28000000.0
2008-07-14 11:35:00,2.08515,2.0852,2.08508,2.08519,44000000.0
2008-07-14 11:36:00,2.08535,2.08541,2.08526,2.08535,48000000.0
2008-07-14 11:37:00,2.0852,2.08525,2.08512,2.08516,50000000.0
2008-07-14 11:38:00,2.08506,2.08506,2.08446,2.08446,37000000.0
2008-07-14 11:39:00,2.08452,2.08476,2.08447,2.08476,52000000.0
2008-07-14 11:40:00,2.08477,2.0849,2.08473,2.0849,27000000.0
2008-07-14 11:41:00,2.08487,2.08488,2.08472,2.08481,49000000.0
2008-07-14 11:42:00,2.08488,2.08491,2.08469,2.08471,22000000.0
2008-07-14 11:43:00,2.0847,2.08498,2.08466,2.08486,45000000.0
2008-07-14 11:44:00,2.08504,2.08516,2.08502,2.08515,42000000.0
2008-07-14 11:45:00,2.08511,2.08523,2.08484,2.08499,41000000.0
2008-07-14 11:46:00,2.08502,2.08515,2.08479,2.08515,38000000.0
2008-07-14 11:47:00,2.08509,2.08515,2.08508,2.08509,22000000.0
2008-07-14 11:48:00,2.0852,2.0852,2.08496,2.08498,27000000.0
2008-07-14 11:49:00,2.08493,2.08519,2.08493,2.085,41000000.0
2008-07-14 11:50:00,2.0847,2.08481,2.08462,2.08477,44000000.0
2008-07-14 11:51:00,2.08488,2.08493,2.08485,2.08493,37000000.0
2008-07-14 11:52:00,2.08457,2.0851,2.08337,2.08432,37000000.0
2008-07-14 11:53:00,2.08493,2.08493,2.08458,2.08458,33000000.0
2008-07-14 11:54:00,2.08444,2.08455,2.08437,2.08453,37000000.0
2008-07-14 11:55:00,2.08448,2.08448,2.08395,2.08395,38000000.0
2008-07-14 11:56:00,2.08376,2.0839,2.08376,2.08376,51000000.0
2008-07-14 11:57:00,2.08377,2.08384,2.08363,2.08384,29000000.0
2008-07-14 11:58:00,2.08394,2.08413,2.08393,2.08413,31000000.0
2008-07-14 11:59:00,2.08425,2.08448,2.08425,2.08448,51000000.0
2008-07-14 12:00:00,2.08443,2.08443,2.08427,2.0844,23000000.0
2008-07-14 12:01:00,2.08429,2.08429,2.0842,2.0842,24000000.0
2008-07-14 12:02:00,2.08397,2.08397,2.0838,2.0838,34000000.0
2008-07-14 12:03:00,2.08387,2.0841,2.08387,2.0841,36000000.0
2008-07-14 12:04:00,2.08404,2.08406,2.08394,2.08395,33000000.0
2008-07-14 12:05:00,2.08393,2.08395,2.08379,2.08384,26000000.0
2008-07-14 12:06:00,2.08392,2.08398,2.08391,2.08397,15000000.0
2008-07-14 12:07:00,2.08426,2.08427,2.08421,2.08421,23000000.0
2008-07-14 12:08:00,2.08417,2.08424,2.0839,2.0839,37000000.0
2008-07-14 12:09:00,2.08393,2.08393,2.08316,2.08316,11000000.0
2008-07-14 12:10:00,2.08315,2.08371,2.08315,2.08368,25000000.0
2008-07-14 12:11:00,2.08368,2.08368,2.08345,2.08345,33000000.0
2008-07-14 12:12:00,2.0835,2.08353,2.0834,2.08351,31000000.0
2008-07-14 12:13:00,2.08333,2.08337,2.08324,2.08337,24000000.0
2008-07-14 12:14:00,2.08345,2.0835,2.08342,2.0835,36000000.0
2008-07-14 12:15:00,2.08358,2.08358,2.08302,2.08302,29000000.0
2008-07-14 12:16:00,2.08277,2.08296,2.08277,2.08296,30000000.0
2008-07-14 12:17:00,2.08302,2.08321,2.08302,2.08321,41000000.0
2008-07-14 12:18:00,2.08336,2.08336,2.08318,2.08325,43000000.0
2008-07-14 12:19:00,2.0831,2.08334,2.0831,2.08334,37000000.0
2008-07-14 12:20:00,2.08343,2.08346,2.0832,2.08345,40000000.0
2008-07-14 12:21:00,2.08351,2.08351,2.08328,2.08338,61000000.0
2008-07-14 12:22:00,2.08364,2.08384,2.08364,2.08377,24000000.0
2008-07-14 12:23:00,2.08378,2.08394,2.08378,2.08388,23000000.0
2008-07-14 12:24:00,2.08385,2.08385,2.08351,2.08378,30000000.0
2008-07-14 12:25:00,2.08386,2.08404,2.08386,2.08389,22000000.0
2008-07-14 12:26:00,2.08396,2.08404,2.08395,2.08404,32000000.0
2008-07-14 12:27:00,2.08416,2.08452,2.08416,2.08439,25000000.0
2008-07-14 12:28:00,2.08436,2.08438,2.0842,2.0842,58000000.0
2008-07-14 12:29:00,2.08419,2.08421,2.0823,2.08244,71000000.0
2008-07-14 12:30:00,2.08276,2.08456,2.08272,2.08444,47000000.0
2008-07-14 12:31:00,2.08413,2.08421,2.08367,2.08367,55000000.0
2008-07-14 12:32:00,2.08324,2.08324,2.08304,2.08304,32000000.0
2008-07-14 12:33:00,2.08252,2.08283,2.08252,2.08283,40000000.0
2008-07-14 12:34:00,2.083,2.08303,2.08286,2.08286,14000000.0
2008-07-14 12:35:00,2.08283,2.08286,2.08281,2.08282,20000000.0
2008-07-14 12:36:00,2.0828,2.08303,2.0828,2.08284,36000000.0
2008-07-14 12:37:00,2.08282,2.08312,2.08275,2.08291,22000000.0
2008-07-14 12:38:00,2.08297,2.083,2.0829,2.08291,12000000.0
2008-07-14 12:39:00,2.08289,2.08309,2.08289,2.08309,20000000.0
2008-07-14 12:40:00,2.08306,2.08317,2.08274,2.08281,16000000.0
2008-07-14 12:41:00,2.08268,2.08268,2.08255,2.08255,10000000.0
2008-07-14 12:42:00,2.08246,2.08247,2.08236,2.08236,26000000.0
2008-07-14 12:43:00,2.08223,2.08237,2.08223,2.08231,9000000.0
2008-07-14 12:44:00,2.08226,2.08226,2.08177,2.08178,21000000.0
2008-07-14 12:45:00,2.08182,2.08201,2.08182,2.08201,30000000.0
2008-07-14 12:46:00,2.08195,2.08208,2.08184,2.08208,41000000.0
2008-07-14 12:47:00,2.08221,2.08221,2.0819,2.0819,26000000.0
2008-07-14 12:48:00,2.082,2.08235,2.082,2.08233,27000000.0
2008-07-14 12:49:00,2.08265,2.08275,2.08255,2.08255,36000000.0
2008-07-14 12:50:00,2.08268,2.08271,2.08244,2.08249,34000000.0
2008-07-14 12:51:00,2.08245,2.08262,2.08244,2.08254,25000000.0
2008-07-14 12:52:00,2.08234,2.08259,2.08222,2.08259,26000000.0
2008-07-14 12:53:00,2.08258,2.08262,2.08249,2.08249,16000000.0
2008-07-14 12:54:00,2.08231,2.08231,2.082,2.082,28000000.0
2008-07-14 12:55:00,2.08204,2.08222,2.08183,2.08183,29000000.0
2008-07-14 12:56:00,2.08189,2.0821,2.08189,2.08193,30000000.0
2008-07-14 12:57:00,2.08171,2.08208,2.08171,2.08185,26000000.0
2008-07-14 12:58:00,2.08211,2.08246,2.082,2.08246,14000000.0
2008-07-14 12:59:00,2.08227,2.08227,2.082,2.082,32000000.0
2008-07-14 13:00:00,2.08212,2.08212,2.08165,2.08165,20000000.0
2008-07-14 13:01:00,2.08169,2.08179,2.08153,2.08164,31000000.0
2008-07-14 13:02:00,2.08172,2.08177,2.08138,2.08177,12000000.0
2008-07-14 13:03:00,2.08166,2.08219,2.08166,2.08185,21000000.0
2008-07-14 13:04:00,2.08182,2.08182,2.08172,2.08172,7000000.0
2008-07-14 13:05:00,2.08175,2.08185,2.08151,2.08151,17000000.0
2008-07-14 13:06:00,2.08135,2.0817,2.08135,2.08143,22000000.0
2008-07-14 13:07:00,2.08171,2.08191,2.08137,2.08137,17000000.0
2008-07-14 13:08:00,2.08134,2.0815,2.08122,2.08129,37000000.0
2008-07-14 13:09:00,2.08121,2.08131,2.08114,2.08131,33000000.0
2008-07-14 13:10:00,2.08162,2.08177,2.0815,2.08162,32000000.0
2008-07-14 13:11:00,2.08187,2.08195,2.08187,2.08189,21000000.0
2008-07-14 13:12:00,2.08314,2.08321,2.0824,2.08264,7000000.0
2008-07-14 13:13:00,2.08279,2.08279,2.08253,2.08253,11000000.0
2008-07-14 13:14:00,2.0825,2.08258,2.0825,2.08254,33000000.0
2008-07-14 13:15:00,2.08269,2.08271,2.08261,2.08268,25000000.0
2008-07-14 13:16:00,2.08265,2.08265,2.0824,2.08243,20000000.0
2008-07-14 13:17:00,2.08219,2.08224,2.08214,2.08223,19000000.0
2008-07-14 13:18:00,2.08228,2.08267,2.08222,2.08267,41000000.0
2008-07-14 13:19:00,2.08294,2.08314,2.08294,2.08306,36000000.0
2008-07-14 13:20:00,2.08283,2.08311,2.08283,2.08285,36000000.0
2008-07-14 13:21:00,2.08279,2.08279,2.08267,2.08274,54000000.0
2008-07-14 13:22:00,2.08258,2.08268,2.08256,2.08268,41000000.0
2008-07-14 13:23:00,2.08263,2.08264,2.08252,2.08252,11000000.0
2008-07-14 13:24:00,2.08245,2.08245,2.08231,2.08231,23000000.0
2008-07-14 13:25:00,2.08229,2.08236,2.08227,2.08227,25000000.0
2008-07-14 13:26:00,2.08236,2.08245,2.08232,2.08232,20000000.0
2008-07-14 13:27:00,2.08219,2.08219,2.08204,2.08206,32000000.0
2008-07-14 13:28:00,2.08178,2.08188,2.08172,2.08177,26000000.0
2008-07-14 13:29:00,2.08208,2.08229,2.08208,2.0822,25000000.0
2008-07-14 13:30:00,2.08199,2.08202,2.08161,2.08178,16000000.0
2008-07-14 13:31:00,2.08193,2.08222,2.08183,2.08221,21000000.0
2008-07-14 13:32:00,2.08223,2.08236,2.08214,2.08215,28000000.0
2008-07-14 13:33:00,2.0822,2.08235,2.08213,2.08235,18000000.0
2008-07-14 13:34:00,2.08234,2.08234,2.08194,2.08194,35000000.0
2008-07-14 13:35:00,2.08186,2.08203,2.08183,2.08187,10000000.0
2008-07-14 13:36:00,2.08157,2.08157,2.08136,2.08139,40000000.0
2008-07-14 13:37:00,2.08097,2.08136,2.08097,2.08136,22000000.0
2008-07-14 13:38:00,2.08159,2.08184,2.08156,2.08178,39000000.0
2008-07-14 13:39:00,2.08178,2.082,2.08178,2.08184,32000000.0
2008-07-14 13:40:00,2.08203,2.08212,2.08181,2.08192,35000000.0
2008-07-14 13:41:00,2.08197,2.082,2.08185,2.08185,27000000.0
2008-07-14 13:42:00,2.08177,2.08194,2.08177,2.08188,32000000.0
2008-07-14 13:43:00,2.08167,2.08185,2.08144,2.08144,26000000.0
2008-07-14 13:44:00,2.08135,2.08147,2.08095,2.08142,25000000.0
2008-07-14 13:45:00,2.08136,2.08151,2.08136,2.0815,21000000.0
2008-07-14 13:46:00,2.08138,2.08142,2.08125,2.08135,13000000.0
2008-07-14 13:47:00,2.0815,2.08186,2.0815,2.08161,22000000.0
2008-07-14 13:48:00,2.08174,2.08175,2.08124,2.08124,21000000.0
2008-07-14 13:49:00,2.08139,2.08161,2.08139,2.08152,24000000.0
2008-07-14 13:50:00,2.08157,2.0816,2.08136,2.08136,27000000.0
2008-07-14 13:51:00,2.08133,2.08141,2.08123,2.08133,27000000.0
2008-07-14 13:52:00,2.08161,2.08169,2.08153,2.08169,31000000.0
2008-07-14 13:53:00,2.08176,2.08196,2.0817,2.08196,31000000.0
2008-07-14 13:54:00,2.08195,2.08195,2.08168,2.08168,28000000.0
2008-07-14 13:55:00,2.08167,2.08172,2.08165,2.08167,33000000.0
2008-07-14 13:56:00,2.0817,2.08195,2.0817,2.08195,23000000.0
2008-07-14 13:57:00,2.08183,2.08193,2.08165,2.0819,19000000.0
2008-07-14 13:58:00,2.08188,2.08191,2.08186,2.0819,30000000.0
2008-07-14 13:59:00,2.08198,2.08211,2.08195,2.08201,39000000.0
2008-07-14 14:00:00,2.08178,2.08201,2.08175,2.08191,30000000.0
2008-07-14 14:01:00,2.08188,2.08188,2.08183,2.08184,16000000.0
2008-07-14 14:02:00,2.08204,2.08204,2.08174,2.08175,34000000.0
2008-07-14 14:03:00,2.08183,2.0819,2.08166,2.08174,24000000.0
2008-07-14 14:04:00,2.08191,2.0822,2.08191,2.0822,20000000.0
2008-07-14 14:05:00,2.08244,2.08281,2.08244,2.08281,31000000.0
2008-07-14 14:06:00,2.08257,2.08275,2.08257,2.08275,28000000.0
2008-07-14 14:07:00,2.0828,2.08287,2.08263,2.08279,32000000.0
2008-07-14 14:08:00,2.08279,2.08279,2.08135,2.08197,22000000.0
2008-07-14 14:09:00,2.08261,2.08269,2.08252,2.08268,15000000.0
2008-07-14 14:10:00,2.08266,2.08269,2.0826,2.08263,24000000.0
2008-07-14 14:11:00,2.08259,2.08264,2.08258,2.08264,22000000.0
2008-07-14 14:12:00,2.08267,2.08282,2.08267,2.08275,17000000.0
2008-07-14 14:13:00,2.08252,2.08272,2.08242,2.08247,19000000.0
2008-07-14 14:14:00,2.08231,2.08231,2.08193,2.08203,22000000.0
2008-07-14 14:15:00,2.08194,2.08207,2.08188,2.08192,26000000.0
2008-07-14 14:16:00,2.08192,2.08201,2.08183,2.08194,10000000.0
2008-07-14 14:17:00,2.08214,2.08216,2.08209,2.08216,8000000.0
2008-07-14 14:18:00,2.08249,2.08264,2.08236,2.08264,13000000.0
2008-07-14 14:19:00,2.08309,2.08318,2.08305,2.08313,29000000.0
2008-07-14 14:20:00,2.08305,2.08312,2.08288,2.08288,15000000.0
2008-07-14 14:21:00,2.08274,2.08289,2.08265,2.08284,18000000.0
2008-07-14 14:22:00,2.08316,2.08337,2.08316,2.08337,10000000.0
2008-07-14 14:23:00,2.08337,2.08337,2.08315,2.08319,24000000.0
2008-07-14 14:24:00,2.08323,2.08333,2.08323,2.08332,17000000.0
2008-07-14 14:25:00,2.0836,2.0836,2.08316,2.08316,31000000.0
2008-07-14 14:26:00,2.08308,2.08308,2.08291,2.08291,14000000.0
2008-07-14 14:27:00,2.08281,2.08289,2.08281,2.08289,14000000.0
2008-07-14 14:28:00,2.08285,2.08285,2.08245,2.08245,9000000.0
2008-07-14 14:29:00,2.08235,2.08242,2.08235,2.08242,7000000.0
2008-07-14 14:30:00,2.08254,2.08267,2.08247,2.08247,17000000.0
2008-07-14 14:31:00,2.08214,2.08229,2.08202,2.08202,21000000.0
2008-07-14 14:32:00,2.08188,2.0821,2.08188,2.08201,8000000.0
2008-07-14 14:33:00,2.08199,2.08202,2.08186,2.08192,10000000.0
2008-07-14 14:34:00,2.08189,2.08189,2.08169,2.08169,11000000.0
2008-07-14 14:35:00,2.08185,2.08185,2.08169,2.08169,7000000.0
2008-07-14 14:36:00,2.08149,2.08149,2.08119,2.08121,8000000.0
2008-07-14 14:37:00,2.08166,2.08173,2.08145,2.08173,11000000.0
2008-07-14 14:38:00,2.08145,2.08145,2.08133,2.08142,7000000.0
2008-07-14 14:39:00,2.08161,2.0818,2.08161,2.0818,8000000.0
2008-07-14 14:40:00,2.08187,2.08209,2.08186,2.08203,8000000.0
2008-07-14 14:41:00,2.08201,2.08201,2.08186,2.08199,10000000.0
2008-07-14 14:42:00,2.08206,2.08221,2.082,2.08221,9000000.0
2008-07-14 14:43:00,2.08207,2.08207,2.08193,2.08198,8000000.0
2008-07-14 14:44:00,2.08199,2.08199,2.08163,2.08163,8000000.0
2008-07-14 14:45:00,2.08153,2.08153,2.08131,2.08134,7000000.0
2008-07-14 14:46:00,2.08147,2.0815,2.08135,2.08135,9000000.0
2008-07-14 14:47:00,2.08099,2.08099,2.08063,2.08081,8000000.0
2008-07-14 14:48:00,2.08107,2.08174,2.08107,2.08174,8000000.0
2008-07-14 14:49:00,2.08188,2.08194,2.08164,2.08174,9000000.0
2008-07-14 14:50:00,2.08155,2.08175,2.08143,2.08154,7000000.0
2008-07-14 14:51:00,2.08139,2.08149,2.0812,2.08149,10000000.0
2008-07-14 14:52:00,2.08147,2.08147,2.08087,2.08087,7000000.0
2008-07-14 14:53:00,2.08068,2.08071,2.08052,2.08065,7000000.0
2008-07-14 14:54:00,2.08041,2.08079,2.08041,2.08078,8000000.0
2008-07-14 14:55:00,2.08075,2.08075,2.08017,2.08029,7000000.0
2008-07-14 14:56:00,2.08068,2.08072,2.08054,2.08069,8000000.0
2008-07-14 14:57:00,2.0812,2.08148,2.08117,2.08141,7000000.0
2008-07-14 14:58:00,2.08126,2.0814,2.08105,2.08105,8000000.0
2008-07-14 14:59:00,2.08099,2.08186,2.08099,2.0817,8000000.0
2008-07-14 15:00:00,2.08154,2.08154,2.08119,2.08119,7000000.0
2008-07-14 15:01:00,2.08114,2.08144,2.08114,2.08118,8000000.0
2008-07-14 15:02:00,2.08115,2.08121,2.08063,2.08063,7000000.0
2008-07-14 15:03:00,2.08055,2.0812,2.08055,2.0812,7000000.0
2008-07-14 15:04:00,2.08135,2.08135,2.08109,2.08111,8000000.0
2008-07-14 15:05:00,2.08089,2.08089,2.08062,2.0808,7000000.0
2008-07-14 15:06:00,2.08058,2.08071,2.08048,2.08048,8000000.0
2008-07-14 15:07:00,2.08024,2.08059,2.08015,2.08059,11000000.0
2008-07-14 15:08:00,2.08064,2.08086,2.08064,2.08073,8000000.0
2008-07-14 15:09:00,2.08053,2.08065,2.08034,2.08065,7000000.0
2008-07-14 15:10:00,2.08072,2.08117,2.08072,2.08117,7000000.0
2008-07-14 15:11:00,2.08096,2.08129,2.08096,2.08106,11000000.0
2008-07-14 15:12:00,2.08107,2.08122,2.08101,2.08122,10000000.0
2008-07-14 15:13:00,2.08148,2.08178,2.08148,2.08172,9000000.0
2008-07-14 15:14:00,2.08173,2.08175,2.08134,2.08161,10000000.0
2008-07-14 15:15:00,2.08155,2.08163,2.0815,2.0816,8000000.0
2008-07-14 15:16:00,2.08145,2.08173,2.08145,2.08158,9000000.0
2008-07-14 15:17:00,2.08159,2.08172,2.08159,2.08161,9000000.0
2008-07-14 15:18:00,2.08145,2.08145,2.0811,2.0811,8000000.0
2008-07-14 15:19:00,2.08101,2.08109,2.08074,2.08074,7000000.0
2008-07-14 15:20:00,2.0807,2.08099,2.0807,2.08096,9000000.0
2008-07-14 15:21:00,2.08105,2.08105,2.08072,2.08076,8000000.0
2008-07-14 15:22:00,2.0808,2.0808,2.0806,2.0806,9000000.0
2008-07-14 15:23:00,2.08052,2.08052,2.08032,2.08044,8000000.0
2008-07-14 15:24:00,2.0807,2.0807,2.08055,2.08058,8000000.0
2008-07-14 15:25:00,2.08054,2.08068,2.08051,2.08063,7000000.0
2008-07-14 15:26:00,2.08046,2.08062,2.08018,2.08018,7000000.0
2008-07-14 15:27:00,2.08058,2.08089,2.08058,2.08069,7000000.0
2008-07-14 15:28:00,2.0809,2.081,2.08085,2.08094,11000000.0
2008-07-14 15:29:00,2.08086,2.08086,2.08022,2.08025,7000000.0
2008-07-14 15:30:00,2.08015,2.08015,2.07984,2.08006,9000000.0
2008-07-14 15:31:00,2.07989,2.07989,2.07956,2.07959,9000000.0
2008-07-14 15:32:00,2.07943,2.07955,2.07934,2.07955,10000000.0
2008-07-14 15:33:00,2.0798,2.08001,2.0798,2.08001,8000000.0
2008-07-14 15:34:00,2.08025,2.08051,2.08025,2.08051,9000000.0
2008-07-14 15:35:00,2.08055,2.08055,2.08034,2.08038,7000000.0
2008-07-14 15:36:00,2.08046,2.08066,2.08034,2.08034,7000000.0
2008-07-14 15:37:00,2.0801,2.08014,2.0799,2.07993,8000000.0
2008-07-14 15:38:00,2.07843,2.08056,2.07843,2.08056,7000000.0
2008-07-14 15:39:00,2.08111,2.08111,2.08059,2.08071,10000000.0
2008-07-14 15:40:00,2.08069,2.08069,2.08039,2.08039,9000000.0
2008-07-14 15:41:00,2.08045,2.08065,2.0803,2.08065,11000000.0
2008-07-14 15:42:00,2.08122,2.08141,2.08122,2.08139,8000000.0
2008-07-14 15:43:00,2.08113,2.08117,2.08086,2.08105,8000000.0
2008-07-14 15:44:00,2.08094,2.08102,2.08063,2.08063,8000000.0
2008-07-14 15:45:00,2.08057,2.08096,2.08035,2.08096,8000000.0
2008-07-14 15:46:00,2.08064,2.08067,2.08023,2.0806,10000000.0
2008-07-14 15:47:00,2.08097,2.08138,2.08097,2.08138,7000000.0
2008-07-14 15:48:00,2.08174,2.08184,2.08163,2.0818,7000000.0
2008-07-14 15:49:00,2.08223,2.08239,2.08208,2.08213,8000000.0
2008-07-14 15:50:00,2.08202,2.08208,2.08164,2.08208,8000000.0
2008-07-14 15:51:00,2.08262,2.08328,2.08262,2.08328,9000000.0
2008-07-14 15:52:00,2.08382,2.08395,2.08373,2.08395,7000000.0
2008-07-14 15:53:00,2.08414,2.08452,2.08414,2.08429,7000000.0
2008-07-14 15:54:00,2.08436,2.08436,2.0833,2.0833,11000000.0
2008-07-14 15:55:00,2.08342,2.08344,2.08326,2.08344,9000000.0
2008-07-14 15:56:00,2.08352,2.08436,2.08334,2.08436,7000000.0
2008-07-14 15:57:00,2.08474,2.08488,2.0845,2.08487,10000000.0
2008-07-14 15:58:00,2.08497,2.0853,2.08487,2.0853,10000000.0
2008-07-14 15:59:00,2.08543,2.08554,2.08542,2.08549,7000000.0
2008-07-14 16:00:00,2.08567,2.08573,2.08538,2.08538,7000000.0
2008-07-14 16:01:00,2.08535,2.08596,2.08535,2.08594,9000000.0
2008-07-14 16:02:00,2.08625,2.08666,2.08606,2.08666,8000000.0
2008-07-14 16:03:00,2.08649,2.08649,2.08588,2.08631,11000000.0
2008-07-14 16:04:00,2.08641,2.08708,2.08641,2.08708,8000000.0
2008-07-14 16:05:00,2.08669,2.08669,2.08608,2.08608,9000000.0
2008-07-14 16:06:00,2.08601,2.08601,2.08533,2.08533,10000000.0
2008-07-14 16:07:00,2.08544,2.08544,2.08511,2.08516,10000000.0
2008-07-14 16:08:00,2.08561,2.08585,2.0854,2.08585,8000000.0
2008-07-14 16:09:00,2.08576,2.08579,2.08571,2.08571,7000000.0
2008-07-14 16:10:00,2.0856,2.08623,2.0856,2.08623,7000000.0
2008-07-14 16:11:00,2.08608,2.08615,2.08557,2.08557,10000000.0
2008-07-14 16:12:00,2.08541,2.08572,2.08541,2.08566,9000000.0
2008-07-14 16:13:00,2.08568,2.08573,2.08527,2.08527,7000000.0
2008-07-14 16:14:00,2.08476,2.08477,2.08449,2.08449,11000000.0
2008-07-14 16:15:00,2.08449,2.08477,2.08449,2.08477,7000000.0
2008-07-14 16:16:00,2.0849,2.08493,2.08472,2.08472,7000000.0
2008-07-14 16:17:00,2.08473,2.08509,2.08473,2.08509,11000000.0
2008-07-14 16:18:00,2.08526,2.08534,2.08488,2.08488,11000000.0
2008-07-14 16:19:00,2.08492,2.08519,2.08486,2.08517,11000000.0
2008-07-14 16:20:00,2.08521,2.08549,2.08521,2.08542,9000000.0
2008-07-14 16:21:00,2.08566,2.08598,2.08566,2.08598,9000000.0
2008-07-14 16:22:00,2.08617,2.08638,2.08602,2.08638,8000000.0
2008-07-14 16:23:00,2.08626,2.08636,2.08625,2.08625,8000000.0
2008-07-14 16:24:00,2.08639,2.08639,2.08617,2.08637,10000000.0
2008-07-14 16:25:00,2.08688,2.08688,2.08677,2.08685,7000000.0
2008-07-14 16:26:00,2.0871,2.0875,2.08707,2.0875,7000000.0
2008-07-14 16:27:00,2.0874,2.08749,2.08699,2.08749,11000000.0
2008-07-14 16:28:00,2.0875,2.08764,2.08746,2.0876,11000000.0
2008-07-14 16:29:00,2.08672,2.08672,2.08585,2.08585,7000000.0
2008-07-14 16:30:00,2.08558,2.08558,2.08445,2.08445,8000000.0
2008-07-14 16:31:00,2.0844,2.08443,2.08417,2.08417,7000000.0
2008-07-14 16:32:00,2.08387,2.08387,2.08326,2.08341,8000000.0
2008-07-14 16:33:00,2.08373,2.08388,2.08343,2.0835,11000000.0
2008-07-14 16:34:00,2.08359,2.0842,2.08359,2.0842,8000000.0
2008-07-14 16:35:00,2.08437,2.08453,2.08437,2.08439,7000000.0
2008-07-14 16:36:00,2.08425,2.08425,2.08368,2.08416,8000000.0
2008-07-14 16:37:00,2.08428,2.08428,2.08397,2.08401,8000000.0
2008-07-14 16:38:00,2.08363,2.08363,2.0834,2.08356,7000000.0
2008-07-14 16:39:00,2.08366,2.08382,2.08349,2.08349,8000000.0
2008-07-14 16:40:00,2.08353,2.08406,2.08352,2.08406,11000000.0
2008-07-14 16:41:00,2.08393,2.08395,2.08365,2.08395,10000000.0
2008-07-14 16:42:00,2.08416,2.08441,2.08399,2.08441,7000000.0
2008-07-14 16:43:00,2.08475,2.08495,2.08472,2.08495,7000000.0
2008-07-14 16:44:00,2.08491,2.08497,2.08472,2.08495,7000000.0
2008-07-14 16:45:00,2.08485,2.08524,2.08482,2.08517,11000000.0
2008-07-14 16:46:00,2.08514,2.08514,2.08454,2.08479,11000000.0
2008-07-14 16:47:00,2.08474,2.08482,2.08471,2.08477,7000000.0
2008-07-14 16:48:00,2.0849,2.08514,2.0844,2.0844,10000000.0
2008-07-14 16:49:00,2.08424,2.08443,2.08419,2.08422,8000000.0
2008-07-14 16:50:00,2.08379,2.08379,2.08335,2.08335,8000000.0
2008-07-14 16:51:00,2.08349,2.08349,2.08312,2.08312,9000000.0
2008-07-14 16:52:00,2.08319,2.08343,2.08319,2.08343,7000000.0
2008-07-14 16:53:00,2.08338,2.08338,2.08244,2.08244,8000000.0
2008-07-14 16:54:00,2.08207,2.08244,2.08207,2.08244,7000000.0
2008-07-14 16:55:00,2.08222,2.08228,2.08198,2.08214,11000000.0
2008-07-14 16:56:00,2.08221,2.08221,2.08193,2.08214,11000000.0
2008-07-14 16:57:00,2.08238,2.08253,2.08237,2.08253,7000000.0
2008-07-14 16:58:00,2.08255,2.08322,2.08249,2.08322,8000000.0
2008-07-14 16:59:00,2.08181,2.08354,2.08181,2.08317,7000000.0
2008-07-14 17:00:00,2.08305,2.08313,2.08289,2.08289,11000000.0
2008-07-14 17:01:00,2.08287,2.08293,2.08282,2.08293,7000000.0
2008-07-14 17:02:00,2.08318,2.08381,2.08318,2.08379,8000000.0
2008-07-14 17:03:00,2.08324,2.08345,2.08164,2.08345,7000000.0
2008-07-14 17:04:00,2.08375,2.08411,2.08375,2.08411,7000000.0
2008-07-14 17:05:00,2.08423,2.08433,2.08413,2.08433,10000000.0
2008-07-14 17:06:00,2.08424,2.08431,2.08407,2.08431,9000000.0
2008-07-14 17:07:00,2.08417,2.08448,2.0841,2.0842,8000000.0
2008-07-14 17:08:00,2.08408,2.08415,2.08395,2.08415,9000000.0
2008-07-14 17:09:00,2.08442,2.08478,2.08442,2.08478,8000000.0
2008-07-14 17:10:00,2.0847,2.08519,2.08468,2.08519,9000000.0
2008-07-14 17:11:00,2.08514,2.08514,2.08489,2.08489,8000000.0
2008-07-14 17:12:00,2.08495,2.08522,2.08492,2.08492,7000000.0
2008-07-14 17:13:00,2.08466,2.08466,2.08433,2.08433,8000000.0
2008-07-14 17:14:00,2.08446,2.08461,2.08446,2.08456,8000000.0
2008-07-14 17:15:00,2.08449,2.08456,2.08431,2.08433,7000000.0
2008-07-14 17:16:00,2.08448,2.08462,2.08439,2.08456,10000000.0
2008-07-14 17:17:00,2.08461,2.08461,2.08384,2.08387,7000000.0
2008-07-14 17:18:00,2.08415,2.08428,2.08408,2.08418,9000000.0
2008-07-14 17:19:00,2.08407,2.08407,2.0838,2.0838,7000000.0
2008-07-14 17:20:00,2.08345,2.08355,2.08308,2.08325,8000000.0
2008-07-14 17:21:00,2.08326,2.08355,2.08326,2.08331,10000000.0
2008-07-14 17:22:00,2.08307,2.08348,2.08307,2.08348,8000000.0
2008-07-14 17:23:00,2.08332,2.08339,2.08311,2.08338,8000000.0
2008-07-14 17:24:00,2.08362,2.0838,2.08359,2.0838,7000000.0
2008-07-14 17:25:00,2.08377,2.08392,2.0837,2.08392,7000000.0
2008-07-14 17:26:00,2.08411,2.08425,2.08403,2.0842,7000000.0
2008-07-14 17:27:00,2.0843,2.08443,2.08424,2.08441,9000000.0
2008-07-14 17:28:00,2.08438,2.08446,2.08419,2.08426,7000000.0
2008-07-14 17:29:00,2.08417,2.08417,2.08388,2.08388,8000000.0
2008-07-14 17:30:00,2.08391,2.08424,2.08377,2.08424,8000000.0
2008-07-14 17:31:00,2.08438,2.08448,2.08419,2.08419,9000000.0
2008-07-14 17:32:00,2.08388,2.08451,2.08364,2.08451,8000000.0
2008-07-14 17:33:00,2.08473,2.08473,2.08438,2.08451,11000000.0
2008-07-14 17:34:00,2.0845,2.0845,2.0842,2.08424,9000000.0
2008-07-14 17:35:00,2.08397,2.08408,2.08383,2.08408,7000000.0
2008-07-14 17:36:00,2.08388,2.084,2.08373,2.0839,7000000.0
2008-07-14 17:37:00,2.08393,2.08393,2.08367,2.08367,7000000.0
2008-07-14 17:38:00,2.08373,2.08408,2.08373,2.08408,8000000.0
2008-07-14 17:39:00,2.08423,2.08439,2.0842,2.08439,7000000.0
2008-07-14 17:40:00,2.08434,2.08434,2.0841,2.0841,9000000.0
2008-07-14 17:41:00,2.08411,2.0844,2.08411,2.0842,8000000.0
2008-07-14 17:42:00,2.08403,2.08405,2.08365,2.08365,11000000.0
2008-07-14 17:43:00,2.08395,2.08399,2.08382,2.08399,7000000.0
2008-07-14 17:44:00,2.08404,2.08429,2.08404,2.08415,10000000.0
2008-07-14 17:45:00,2.08414,2.08414,2.08388,2.08398,7000000.0
2008-07-14 17:46:00,2.08382,2.08423,2.08382,2.08423,8000000.0
2008-07-14 17:47:00,2.0843,2.08449,2.08413,2.08441,8000000.0
2008-07-14 17:48:00,2.08443,2.08457,2.08439,2.0845,7000000.0
2008-07-14 17:49:00,2.08437,2.08437,2.08424,2.08432,7000000.0
2008-07-14 17:50:00,2.08445,2.0848,2.08445,2.08477,7000000.0
2008-07-14 17:51:00,2.0848,2.08491,2.08475,2.08486,7000000.0
2008-07-14 17:52:00,2.0849,2.08541,2.0849,2.08541,7000000.0
2008-07-14 17:53:00,2.08525,2.08525,2.08484,2.08484,7000000.0
2008-07-14 17:54:00,2.08473,2.08488,2.08467,2.08482,11000000.0
2008-07-14 17:55:00,2.08465,2.08482,2.08457,2.0846,7000000.0
2008-07-14 17:56:00,2.08409,2.08409,2.08391,2.08407,7000000.0
2008-07-14 17:57:00,2.08442,2.08468,2.08442,2.0846,10000000.0
2008-07-14 17:58:00,2.0847,2.08495,2.08432,2.08432,10000000.0
2008-07-14 17:59:00,2.08373,2.08373,2.08326,2.08326,10000000.0
2008-07-14 18:00:00,2.08335,2.08371,2.08335,2.08371,10000000.0
2008-07-14 18:01:00,2.08371,2.08395,2.08371,2.08375,8000000.0
2008-07-14 18:02:00,2.08324,2.08339,2.08314,2.08327,8000000.0
2008-07-14 18:03:00,2.08343,2.08343,2.08301,2.08301,10000000.0
2008-07-14 18:04:00,2.08298,2.08298,2.08285,2.08289,8000000.0
2008-07-14 18:05:00,2.0829,2.08307,2.08286,2.08286,10000000.0
2008-07-14 18:06:00,2.08312,2.08336,2.08311,2.08317,10000000.0
2008-07-14 18:07:00,2.08331,2.08334,2.08311,2.08311,8000000.0
2008-07-14 18:08:00,2.08247,2.08256,2.08215,2.08256,8000000.0
2008-07-14 18:09:00,2.08319,2.08319,2.08298,2.08307,8000000.0
2008-07-14 18:10:00,2.08318,2.08339,2.08291,2.08291,11000000.0
2008-07-14 18:11:00,2.08384,2.08431,2.08384,2.08398,7000000.0
2008-07-14 18:12:00,2.0837,2.0837,2.08346,2.08348,9000000.0
2008-07-14 18:13:00,2.08339,2.08346,2.08302,2.08343,11000000.0
2008-07-14 18:14:00,2.08323,2.08323,2.08298,2.08298,7000000.0
2008-07-14 18:15:00,2.08297,2.08325,2.08297,2.08321,8000000.0
2008-07-14 18:16:00,2.08321,2.08324,2.08299,2.08299,11000000.0
2008-07-14 18:17:00,2.08314,2.08335,2.0831,2.08335,10000000.0
2008-07-14 18:18:00,2.08332,2.08362,2.08318,2.08362,8000000.0
2008-07-14 18:19:00,2.08348,2.08351,2.08265,2.08265,9000000.0
2008-07-14 18:20:00,2.08256,2.08264,2.08218,2.08218,7000000.0
2008-07-14 18:21:00,2.08201,2.08201,2.07978,2.08153,11000000.0
2008-07-14 18:22:00,2.08174,2.08174,2.08152,2.08158,11000000.0
2008-07-14 18:23:00,2.08153,2.08153,2.08128,2.08133,8000000.0
2008-07-14 18:24:00,2.08156,2.0817,2.08156,2.08166,10000000.0
2008-07-14 18:25:00,2.08156,2.08166,2.08155,2.08166,7000000.0
2008-07-14 18:26:00,2.08166,2.08194,2.08166,2.0819,8000000.0
2008-07-14 18:27:00,2.08167,2.08197,2.08167,2.08191,7000000.0
2008-07-14 18:28:00,2.08171,2.08204,2.08171,2.08176,7000000.0
2008-07-14 18:29:00,2.08183,2.08183,2.08134,2.08134,7000000.0
2008-07-14 18:30:00,2.08114,2.08122,2.08083,2.08122,8000000.0
2008-07-14 18:31:00,2.0812,2.08134,2.0812,2.08126,9000000.0
2008-07-14 18:32:00,2.08157,2.08203,2.08157,2.08203,11000000.0
2008-07-14 18:33:00,2.08189,2.08189,2.08161,2.08176,11000000.0
2008-07-14 18:34:00,2.08198,2.08208,2.08196,2.08205,7000000.0
2008-07-14 18:35:00,2.08209,2.08246,2.08197,2.08245,8000000.0
2008-07-14 18:36:00,2.08299,2.08299,2.08272,2.08272,7000000.0
2008-07-14 18:37:00,2.08285,2.08287,2.08277,2.08277,8000000.0
2008-07-14 18:38:00,2.08266,2.08266,2.08223,2.08223,8000000.0
2008-07-14 18:39:00,2.08227,2.08242,2.08223,2.08228,7000000.0
2008-07-14 18:40:00,2.08218,2.08219,2.08199,2.08218,7000000.0
2008-07-14 18:41:00,2.08225,2.08225,2.08187,2.0821,8000000.0
2008-07-14 18:42:00,2.08238,2.08308,2.08238,2.08308,11000000.0
2008-07-14 18:43:00,2.08325,2.08333,2.08317,2.08323,8000000.0
2008-07-14 18:44:00,2.08301,2.08313,2.08301,2.08306,7000000.0
2008-07-14 18:45:00,2.08297,2.08347,2.08297,2.0833,11000000.0
2008-07-14 18:46:00,2.08327,2.08351,2.08327,2.08346,9000000.0
2008-07-14 18:47:00,2.08336,2.08336,2.08292,2.08292,8000000.0
2008-07-14 18:48:00,2.08355,2.08355,2.08313,2.08313,9000000.0
2008-07-14 18:49:00,2.08303,2.08303,2.0828,2.08286,7000000.0
2008-07-14 18:50:00,2.0829,2.08292,2.08263,2.08263,11000000.0
2008-07-14 18:51:00,2.0825,2.08266,2.0823,2.08266,5000000.0
2008-07-14 18:52:00,2.08271,2.08271,2.08233,2.08249,8000000.0
2008-07-14 18:53:00,2.08236,2.08272,2.08236,2.08262,11000000.0
2008-07-14 18:54:00,2.0826,2.0827,2.08228,2.08228,7000000.0
2008-07-14 18:55:00,2.08228,2.08228,2.08201,2.08201,7000000.0
2008-07-14 18:56:00,2.08179,2.08193,2.08174,2.08174,7000000.0
2008-07-14 18:57:00,2.08175,2.08175,2.08163,2.08171,10000000.0
2008-07-14 18:58:00,2.08201,2.08235,2.08201,2.08222,9000000.0
2008-07-14 18:59:00,2.08242,2.08335,2.08241,2.08335,8000000.0
2008-07-14 19:00:00,2.08357,2.0839,2.08357,2.0839,7000000.0
2008-07-14 19:01:00,2.08408,2.08423,2.08403,2.08423,7000000.0
2008-07-14 19:02:00,2.08424,2.08432,2.08414,2.08414,8000000.0
2008-07-14 19:03:00,2.08401,2.08401,2.08331,2.08331,7000000.0
2008-07-14 19:04:00,2.0834,2.0836,2.08333,2.0836,8000000.0
2008-07-14 19:05:00,2.08355,2.08355,2.08334,2.08334,8000000.0
2008-07-14 19:06:00,2.08347,2.08372,2.08314,2.08333,8000000.0
2008-07-14 19:07:00,2.08329,2.08338,2.08326,2.08338,9000000.0
2008-07-14 19:08:00,2.08345,2.08345,2.08317,2.08317,8000000.0
2008-07-14 19:09:00,2.08304,2.08315,2.08304,2.08315,7000000.0
2008-07-14 19:10:00,2.08321,2.08332,2.08292,2.08296,11000000.0
2008-07-14 19:11:00,2.08265,2.0827,2.08243,2.08267,10000000.0
2008-07-14 19:12:00,2.08286,2.08293,2.08282,2.0829,7000000.0
2008-07-14 19:13:00,2.08305,2.08321,2.08173,2.08286,8000000.0
2008-07-14 19:14:00,2.08252,2.08252,2.08222,2.08222,8000000.0
2008-07-14 19:15:00,2.08238,2.08251,2.08215,2.08215,10000000.0
2008-07-14 19:16:00,2.08223,2.08223,2.08207,2.08215,8000000.0
2008-07-14 19:17:00,2.08232,2.08258,2.08229,2.0823,10000000.0
2008-07-14 19:18:00,2.08207,2.0822,2.08204,2.08206,11000000.0
2008-07-14 19:19:00,2.08199,2.08199,2.08174,2.08181,8000000.0
2008-07-14 19:20:00,2.08164,2.08176,2.08157,2.08176,11000000.0
2008-07-14 19:21:00,2.08206,2.08217,2.08202,2.08203,10000000.0
2008-07-14 19:22:00,2.08208,2.08223,2.08203,2.08223,9000000.0
2008-07-14 19:23:00,2.08215,2.08215,2.0818,2.08195,8000000.0
2008-07-14 19:24:00,2.08195,2.08208,2.08174,2.08208,9000000.0
2008-07-14 19:25:00,2.08179,2.08187,2.08177,2.08182,9000000.0
2008-07-14 19:26:00,2.08173,2.0818,2.0817,2.0818,7000000.0
2008-07-14 19:27:00,2.08166,2.08166,2.08153,2.08153,8000000.0
2008-07-14 19:28:00,2.08158,2.08158,2.08145,2.08148,10000000.0
2008-07-14 19:29:00,2.08141,2.0817,2.0813,2.0817,7000000.0
2008-07-14 19:30:00,2.08138,2.08138,2.08117,2.08133,10000000.0
2008-07-14 19:31:00,2.08133,2.08143,2.08127,2.08135,7000000.0
2008-07-14 19:32:00,2.08144,2.08157,2.08134,2.08153,10000000.0
2008-07-14 19:33:00,2.08125,2.08167,2.08125,2.08162,7000000.0
2008-07-14 19:34:00,2.08152,2.08152,2.08116,2.08117,8000000.0
2008-07-14 19:35:00,2.0813,2.0813,2.08121,2.08124,7000000.0
2008-07-14 19:36:00,2.08104,2.08125,2.08104,2.08125,7000000.0
2008-07-14 19:37:00,2.08116,2.08121,2.08106,2.08121,8000000.0
2008-07-14 19:38:00,2.08115,2.08121,2.08106,2.08106,8000000.0
2008-07-14 19:39:00,2.08105,2.08105,2.08075,2.08075,8000000.0
2008-07-14 19:40:00,2.08072,2.08072,2.08025,2.0806,7000000.0
2008-07-14 19:41:00,2.08063,2.08076,2.08052,2.08076,9000000.0
2008-07-14 19:42:00,2.08051,2.08051,2.08025,2.08027,7000000.0
2008-07-14 19:43:00,2.08089,2.081,2.08078,2.0808,11000000.0
2008-07-14 19:44:00,2.0807,2.08075,2.08059,2.08059,8000000.0
2008-07-14 19:45:00,2.08062,2.08073,2.08056,2.08056,9000000.0
2008-07-14 19:46:00,2.0807,2.08081,2.0806,2.0806,7000000.0
2008-07-14 19:47:00,2.08069,2.08078,2.08059,2.0807,9000000.0
2008-07-14 19:48:00,2.08071,2.08107,2.08071,2.08096,8000000.0
2008-07-14 19:49:00,2.08068,2.0808,2.08041,2.0808,7000000.0
2008-07-14 19:50:00,2.08079,2.08082,2.08069,2.08078,7000000.0
2008-07-14 19:51:00,2.08095,2.081,2.08085,2.08099,7000000.0
2008-07-14 19:52:00,2.08097,2.08097,2.08079,2.0809,7000000.0
2008-07-14 19:53:00,2.08088,2.08094,2.0808,2.08088,7000000.0
2008-07-14 19:54:00,2.081,2.08121,2.08096,2.0812,8000000.0
2008-07-14 19:55:00,2.08118,2.08141,2.08118,2.08126,8000000.0
2008-07-14 19:56:00,2.08132,2.08132,2.08113,2.08113,8000000.0
2008-07-14 19:57:00,2.08125,2.08125,2.08105,2.08105,7000000.0
2008-07-14 19:58:00,2.08077,2.08103,2.08064,2.08103,10000000.0
2008-07-14 19:59:00,2.08091,2.08111,2.08091,2.08098,8000000.0
2008-07-14 20:00:00,2.08087,2.08096,2.08059,2.08059,7000000.0
2008-07-14 20:01:00,2.08104,2.08104,2.08045,2.08045,7000000.0
2008-07-14 20:02:00,2.08072,2.08076,2.08041,2.08041,7000000.0
2008-07-14 20:03:00,2.08047,2.0805,2.0802,2.0802,9000000.0
2008-07-14 20:04:00,2.08017,2.08036,2.08017,2.08028,9000000.0
2008-07-14 20:05:00,2.08007,2.08008,2.0797,2.07993,9000000.0
2008-07-14 20:06:00,2.0798,2.0798,2.07944,2.07944,11000000.0
2008-07-14 20:07:00,2.07948,2.07964,2.07929,2.07929,10000000.0
2008-07-14 20:08:00,2.07911,2.07972,2.07911,2.07972,8000000.0
2008-07-14 20:09:00,2.07985,2.08009,2.07985,2.08004,7000000.0
2008-07-14 20:10:00,2.07982,2.07997,2.07963,2.07963,8000000.0
2008-07-14 20:11:00,2.07953,2.07964,2.07941,2.07947,8000000.0
2008-07-14 20:12:00,2.07957,2.07986,2.07954,2.07986,7000000.0
2008-07-14 20:13:00,2.08014,2.08074,2.08014,2.08072,10000000.0
2008-07-14 20:14:00,2.08083,2.08092,2.08069,2.08092,7000000.0
2008-07-14 20:15:00,2.08062,2.08071,2.0805,2.08071,7000000.0
2008-07-14 20:16:00,2.08053,2.08066,2.08049,2.08049,7000000.0
2008-07-14 20:17:00,2.0803,2.08041,2.08014,2.08038,11000000.0
2008-07-14 20:18:00,2.08026,2.08042,2.0802,2.08039,9000000.0
2008-07-14 20:19:00,2.08036,2.08041,2.08013,2.08023,8000000.0
2008-07-14 20:20:00,2.08044,2.08083,2.08044,2.08083,7000000.0
2008-07-14 20:21:00,2.08091,2.08095,2.08073,2.0809,11000000.0
2008-07-14 20:22:00,2.08057,2.08067,2.08055,2.08055,7000000.0
2008-07-14 20:23:00,2.08065,2.08065,2.08048,2.08048,7000000.0
2008-07-14 20:24:00,2.08054,2.08065,2.08054,2.08063,8000000.0
2008-07-14 20:25:00,2.08052,2.08071,2.08052,2.08066,11000000.0
2008-07-14 20:26:00,2.08061,2.08064,2.08052,2.08052,8000000.0
2008-07-14 20:27:00,2.08058,2.08058,2.08037,2.08053,9000000.0
2008-07-14 20:28:00,2.08028,2.08046,2.08028,2.08045,7000000.0
2008-07-14 20:29:00,2.08001,2.08057,2.08001,2.08014,8000000.0
2008-07-14 20:30:00,2.08062,2.08062,2.08037,2.08037,8000000.0
2008-07-14 20:31:00,2.08063,2.08066,2.08055,2.08064,7000000.0
2008-07-14 20:32:00,2.08052,2.08052,2.08024,2.08027,7000000.0
2008-07-14 20:33:00,2.08029,2.0805,2.08026,2.08029,7000000.0
2008-07-14 20:34:00,2.08015,2.08023,2.08012,2.08023,8000000.0
2008-07-14 20:35:00,2.07994,2.08035,2.07994,2.08004,9000000.0
2008-07-14 20:36:00,2.08016,2.08046,2.08016,2.08046,7000000.0
2008-07-14 20:37:00,2.08051,2.08057,2.08038,2.08057,11000000.0
2008-07-14 20:38:00,2.08045,2.08045,2.08029,2.08039,10000000.0
2008-07-14 20:39:00,2.08042,2.08046,2.08013,2.08038,9000000.0
2008-07-14 20:40:00,2.08029,2.08053,2.08027,2.08053,8000000.0
2008-07-14 20:41:00,2.08061,2.08064,2.08045,2.0805,8000000.0
2008-07-14 20:42:00,2.0805,2.0805,2.08023,2.08023,11000000.0
2008-07-14 20:43:00,2.08054,2.08061,2.08047,2.08056,8000000.0
2008-07-14 20:44:00,2.08047,2.08059,2.08038,2.08045,10000000.0
2008-07-14 20:45:00,2.08054,2.08054,2.08002,2.08002,7000000.0
2008-07-14 20:46:00,2.0801,2.08049,2.0801,2.08049,8000000.0
2008-07-14 20:47:00,2.08061,2.08119,2.08061,2.08119,7000000.0
2008-07-14 20:48:00,2.08123,2.08124,2.08094,2.081,10000000.0
2008-07-14 20:49:00,2.08083,2.08083,2.08018,2.08018,7000000.0
2008-07-14 20:50:00,2.08055,2.08071,2.08053,2.08053,8000000.0
2008-07-14 20:51:00,2.08063,2.08081,2.08052,2.08081,9000000.0
2008-07-14 20:52:00,2.07981,2.08075,2.07981,2.08062,11000000.0
2008-07-14 20:53:00,2.0807,2.0809,2.08054,2.08054,11000000.0
2008-07-14 20:54:00,2.08075,2.08098,2.07996,2.08098,11000000.0
2008-07-14 20:55:00,2.08071,2.08104,2.08071,2.08104,8000000.0
2008-07-14 20:56:00,2.08107,2.08111,2.08095,2.08111,7000000.0
2008-07-14 20:57:00,2.08063,2.08117,2.08045,2.08117,9000000.0
2008-07-14 20:58:00,2.08123,2.08136,2.08096,2.0813,7000000.0
2008-07-14 20:59:00,2.08178,2.08196,2.08178,2.08196,7000000.0
2008-07-14 21:00:00,2.08209,2.08221,2.08199,2.08221,7000000.0
2008-07-14 21:01:00,2.08205,2.08236,2.08201,2.08236,7000000.0
2008-07-14 21:02:00,2.08247,2.08264,2.08247,2.08264,7000000.0
2008-07-14 21:03:00,2.08256,2.08263,2.08246,2.08249,8000000.0
2008-07-14 21:04:00,2.08251,2.08281,2.08246,2.08281,7000000.0
2008-07-14 21:05:00,2.08278,2.08278,2.08254,2.08254,7000000.0
2008-07-14 21:06:00,2.08239,2.08244,2.08202,2.08202,8000000.0
2008-07-14 21:07:00,2.08232,2.08232,2.08198,2.08206,8000000.0
2008-07-14 21:08:00,2.08232,2.08306,2.08232,2.08259,10000000.0
2008-07-14 21:09:00,2.08288,2.08365,2.08288,2.08358,10000000.0
2008-07-14 21:10:00,2.08364,2.08364,2.08334,2.08335,8000000.0
2008-07-14 21:11:00,2.08327,2.08327,2.08244,2.08244,7000000.0
2008-07-14 21:12:00,2.08254,2.08282,2.08254,2.08282,8000000.0
2008-07-14 21:13:00,2.08286,2.08288,2.08263,2.08287,10000000.0
2008-07-14 21:14:00,2.08266,2.08274,2.08243,2.08274,8000000.0
2008-07-14 21:15:00,2.08258,2.08277,2.08248,2.08277,8000000.0
2008-07-14 21:16:00,2.08283,2.0833,2.08283,2.08321,7000000.0
2008-07-14 21:17:00,2.08337,2.08338,2.08307,2.08311,6000000.0
2008-07-14 21:18:00,2.08314,2.08318,2.08306,2.08315,7000000.0
2008-07-14 21:19:00,2.08303,2.08333,2.08303,2.08333,9000000.0
2008-07-14 21:20:00,2.08292,2.08292,2.08259,2.08259,11000000.0
2008-07-14 21:21:00,2.08265,2.08277,2.08201,2.08201,10000000.0
2008-07-14 21:22:00,2.08279,2.08295,2.08259,2.08272,10000000.0
2008-07-14 21:23:00,2.0826,2.08269,2.08253,2.08267,7000000.0
2008-07-14 21:24:00,2.08252,2.08252,2.08238,2.08238,11000000.0
2008-07-14 21:25:00,2.08235,2.08235,2.08214,2.08215,7000000.0
2008-07-14 21:26:00,2.08215,2.08252,2.08215,2.08252,7000000.0
2008-07-14 21:27:00,2.08274,2.08276,2.08254,2.08262,7000000.0
2008-07-14 21:28:00,2.08265,2.08267,2.0825,2.08264,7000000.0
2008-07-14 21:29:00,2.08248,2.08255,2.08244,2.08244,8000000.0
2008-07-14 21:30:00,2.08229,2.08252,2.08229,2.08248,8000000.0
2008-07-14 21:31:00,2.08246,2.08246,2.08221,2.08237,8000000.0
2008-07-14 21:32:00,2.08222,2.08272,2.08221,2.08265,7000000.0
2008-07-14 21:33:00,2.08259,2.08263,2.0824,2.08255,11000000.0
2008-07-14 21:34:00,2.08249,2.08254,2.08226,2.08233,11000000.0
2008-07-14 21:35:00,2.0824,2.08278,2.0824,2.08278,11000000.0
2008-07-14 21:36:00,2.08279,2.0829,2.0827,2.08282,8000000.0
2008-07-14 21:37:00,2.08275,2.08275,2.08256,2.08269,8000000.0
2008-07-14 21:38:00,2.08273,2.08273,2.08227,2.08231,8000000.0
2008-07-14 21:39:00,2.08233,2.08254,2.08233,2.08242,9000000.0
2008-07-14 21:40:00,2.0824,2.0824,2.0822,2.0822,7000000.0
2008-07-14 21:41:00,2.08233,2.08241,2.08222,2.08229,9000000.0
2008-07-14 21:42:00,2.08237,2.08246,2.08236,2.08243,7000000.0
2008-07-14 21:43:00,2.08231,2.0824,2.08221,2.0824,9000000.0
2008-07-14 21:44:00,2.08221,2.08232,2.0821,2.08222,8000000.0
2008-07-14 21:45:00,2.082,2.08222,2.082,2.08202,10000000.0
2008-07-14 21:46:00,2.08222,2.08223,2.08214,2.08217,8000000.0
2008-07-14 21:47:00,2.08213,2.08213,2.08199,2.08209,8000000.0
2008-07-14 21:48:00,2.08198,2.08212,2.08179,2.08212,8000000.0
2008-07-14 21:49:00,2.08241,2.08246,2.08229,2.08238,8000000.0
2008-07-14 21:50:00,2.08239,2.08257,2.08235,2.08251,8000000.0
2008-07-14 21:51:00,2.08259,2.08259,2.08187,2.08187,7000000.0
2008-07-14 21:52:00,2.08195,2.08285,2.08195,2.08285,7000000.0
2008-07-14 21:53:00,2.08277,2.08277,2.08256,2.0827,7000000.0
2008-07-14 21:54:00,2.08265,2.08265,2.08223,2.08263,7000000.0
2008-07-14 21:55:00,2.08271,2.08271,2.08241,2.08241,7000000.0
2008-07-14 21:56:00,2.08225,2.08236,2.08223,2.08232,8000000.0
2008-07-14 21:57:00,2.08226,2.08248,2.08222,2.08248,7000000.0
2008-07-14 21:58:00,2.08234,2.0824,2.08219,2.08219,7000000.0
2008-07-14 21:59:00,2.08216,2.08216,2.0818,2.0818,8000000.0
2008-07-14 22:00:00,2.08185,2.08203,2.08182,2.08193,10000000.0
2008-07-14 22:01:00,2.08188,2.08188,2.0815,2.08172,9000000.0
2008-07-14 22:02:00,2.0818,2.08187,2.0817,2.0817,8000000.0
2008-07-14 22:03:00,2.08186,2.08192,2.08176,2.08176,7000000.0
2008-07-14 22:04:00,2.08182,2.08186,2.08175,2.08181,8000000.0
2008-07-14 22:05:00,2.08177,2.08184,2.08174,2.08177,10000000.0
2008-07-14 22:06:00,2.08181,2.08187,2.08169,2.08169,7000000.0
2008-07-14 22:07:00,2.08164,2.08165,2.08151,2.08151,8000000.0
2008-07-14 22:08:00,2.08099,2.0814,2.08087,2.08087,8000000.0
2008-07-14 22:09:00,2.08152,2.08154,2.08139,2.08146,9000000.0
2008-07-14 22:10:00,2.08139,2.08148,2.08121,2.08121,8000000.0
2008-07-14 22:11:00,2.08112,2.08123,2.08103,2.08123,9000000.0
2008-07-14 22:12:00,2.08115,2.08123,2.08115,2.08123,8000000.0
2008-07-14 22:13:00,2.08119,2.08139,2.08114,2.08139,7000000.0
2008-07-14 22:14:00,2.08134,2.08161,2.08112,2.08134,11000000.0
2008-07-14 22:15:00,2.0811,2.08144,2.0811,2.08144,6000000.0
2008-07-14 22:16:00,2.08116,2.08152,2.08113,2.08134,9000000.0
2008-07-14 22:17:00,2.08145,2.08161,2.0814,2.08161,7000000.0
2008-07-14 22:18:00,2.08155,2.0817,2.08153,2.08157,8000000.0
2008-07-14 22:19:00,2.08172,2.08172,2.08149,2.08155,7000000.0
2008-07-14 22:20:00,2.0816,2.08173,2.08157,2.08163,7000000.0
2008-07-14 22:21:00,2.08154,2.08163,2.08154,2.0816,9000000.0
2008-07-14 22:22:00,2.08165,2.08165,2.08153,2.08159,7000000.0
2008-07-14 22:23:00,2.08166,2.08166,2.08144,2.08151,9000000.0
2008-07-14 22:24:00,2.08112,2.08167,2.08112,2.08167,7000000.0
2008-07-14 22:25:00,2.08166,2.08166,2.08123,2.08147,8000000.0
2008-07-14 22:26:00,2.0812,2.0814,2.08113,2.08124,9000000.0
2008-07-14 22:27:00,2.08072,2.08114,2.08072,2.08078,8000000.0
2008-07-14 22:28:00,2.08039,2.08039,2.08008,2.08024,8000000.0
2008-07-14 22:29:00,2.08012,2.08041,2.08012,2.08041,10000000.0
2008-07-14 22:30:00,2.08042,2.08043,2.08026,2.08043,7000000.0
2008-07-14 22:31:00,2.0804,2.08083,2.0804,2.08083,9000000.0
2008-07-14 22:32:00,2.08082,2.08109,2.08082,2.08103,8000000.0
2008-07-14 22:33:00,2.08145,2.08145,2.08124,2.0813,7000000.0
2008-07-14 22:34:00,2.08128,2.08146,2.08128,2.08128,7000000.0
2008-07-14 22:35:00,2.08141,2.08158,2.08122,2.08158,8000000.0
2008-07-14 22:36:00,2.08158,2.08168,2.08149,2.08158,10000000.0
2008-07-14 22:37:00,2.08145,2.08145,2.08089,2.08089,7000000.0
2008-07-14 22:38:00,2.08083,2.08099,2.08083,2.08084,8000000.0
2008-07-14 22:39:00,2.08076,2.08083,2.08066,2.08066,9000000.0
2008-07-14 22:40:00,2.08072,2.08103,2.08072,2.08103,7000000.0
2008-07-14 22:41:00,2.08145,2.08157,2.08142,2.08155,8000000.0
2008-07-14 22:42:00,2.08166,2.08186,2.08164,2.08171,7000000.0
2008-07-14 22:43:00,2.08162,2.08178,2.08159,2.08172,7000000.0
2008-07-14 22:44:00,2.08165,2.08165,2.08113,2.08113,7000000.0
2008-07-14 22:45:00,2.08092,2.08113,2.08084,2.08113,7000000.0
2008-07-14 22:46:00,2.08111,2.08123,2.08104,2.08116,8000000.0
2008-07-14 22:47:00,2.08111,2.08111,2.08096,2.08096,11000000.0
2008-07-14 22:48:00,2.08096,2.0811,2.08079,2.0811,8000000.0
2008-07-14 22:49:00,2.08107,2.08122,2.08106,2.08122,7000000.0
2008-07-14 22:50:00,2.08128,2.08132,2.08115,2.08131,7000000.0
2008-07-14 22:51:00,2.08107,2.08126,2.08104,2.08113,10000000.0
2008-07-14 22:52:00,2.08102,2.08104,2.08085,2.08098,8000000.0
2008-07-14 22:53:00,2.08095,2.08111,2.08092,2.08092,7000000.0
2008-07-14 22:54:00,2.08124,2.08124,2.08103,2.08105,8000000.0
2008-07-14 22:55:00,2.08124,2.08148,2.08124,2.08125,7000000.0
2008-07-14 22:56:00,2.08136,2.08136,2.08115,2.08118,7000000.0
2008-07-14 22:57:00,2.08104,2.08104,2.08057,2.08067,7000000.0
2008-07-14 22:58:00,2.0806,2.08073,2.08047,2.08073,5000000.0
2008-07-14 22:59:00,2.08063,2.08071,2.08047,2.08047,7000000.0
2008-07-14 23:00:00,2.08034,2.08034,2.07976,2.07976,8000000.0
2008-07-14 23:01:00,2.07956,2.07976,2.07951,2.07976,8000000.0
2008-07-14 23:02:00,2.08,2.08,2.07973,2.07973,8000000.0
2008-07-14 23:03:00,2.0799,2.08003,2.0799,2.07997,7000000.0
2008-07-14 23:04:00,2.07967,2.07967,2.07945,2.07952,8000000.0
2008-07-14 23:05:00,2.07929,2.07938,2.07903,2.07905,8000000.0
2008-07-14 23:06:00,2.07903,2.07939,2.07903,2.07905,9000000.0
2008-07-14 23:07:00,2.07926,2.07935,2.07916,2.07925,10000000.0
2008-07-14 23:08:00,2.07933,2.07933,2.07897,2.07897,7000000.0
2008-07-14 23:09:00,2.07902,2.07904,2.07891,2.07892,9000000.0
2008-07-14 23:10:00,2.07897,2.07904,2.07873,2.07904,11000000.0
2008-07-14 23:11:00,2.0788,2.07906,2.0788,2.07904,7000000.0
2008-07-14 23:12:00,2.07899,2.07919,2.07899,2.07919,7000000.0
2008-07-14 23:13:00,2.07925,2.07935,2.07915,2.07935,7000000.0
2008-07-14 23:14:00,2.07947,2.07947,2.07924,2.07943,11000000.0
2008-07-14 23:15:00,2.07899,2.07917,2.07893,2.07917,9000000.0
2008-07-14 23:16:00,2.0794,2.07952,2.0791,2.07935,11000000.0
2008-07-14 23:17:00,2.07931,2.07945,2.0793,2.07936,7000000.0
2008-07-14 23:18:00,2.0793,2.0793,2.07908,2.07908,8000000.0
2008-07-14 23:19:00,2.07895,2.07913,2.07895,2.07912,7000000.0
2008-07-14 23:20:00,2.07912,2.07918,2.07905,2.07918,9000000.0
2008-07-14 23:21:00,2.07946,2.0795,2.07935,2.07942,9000000.0
2008-07-14 23:22:00,2.0794,2.07949,2.0794,2.07946,5000000.0
2008-07-14 23:23:00,2.07939,2.07943,2.07935,2.07936,8000000.0
2008-07-14 23:24:00,2.07926,2.0794,2.07926,2.07936,7000000.0
2008-07-14 23:25:00,2.07947,2.07947,2.07932,2.07937,7000000.0
2008-07-14 23:26:00,2.07922,2.07945,2.07922,2.07945,8000000.0
2008-07-14 23:28:00,2.07942,2.07942,2.07925,2.07925,10000000.0
2008-07-14 23:29:00,2.07936,2.07936,2.0791,2.07925,9000000.0
2008-07-14 23:30:00,2.07928,2.07934,2.0792,2.07926,8000000.0
2008-07-14 23:31:00,2.07891,2.07902,2.0784,2.07902,7000000.0
2008-07-14 23:32:00,2.07959,2.0798,2.07959,2.0798,8000000.0
2008-07-14 23:33:00,2.0798,2.07998,2.0798,2.07981,7000000.0
2008-07-14 23:34:00,2.07982,2.07997,2.07978,2.07997,11000000.0
2008-07-14 23:35:00,2.07989,2.07992,2.0798,2.07989,9000000.0
2008-07-14 23:36:00,2.0798,2.0798,2.07968,2.07974,7000000.0
2008-07-14 23:37:00,2.07969,2.07982,2.07969,2.0798,9000000.0
2008-07-14 23:38:00,2.07956,2.0798,2.07956,2.07968,8000000.0
2008-07-14 23:39:00,2.07977,2.07984,2.07958,2.07979,10000000.0
2008-07-14 23:40:00,2.0801,2.08028,2.0801,2.08022,7000000.0
2008-07-14 23:41:00,2.08013,2.08037,2.07972,2.08013,8000000.0
2008-07-14 23:42:00,2.08018,2.0804,2.08018,2.08036,6000000.0
2008-07-14 23:43:00,2.08036,2.08039,2.08022,2.08022,7000000.0
2008-07-14 23:44:00,2.07966,2.08009,2.07962,2.07965,7000000.0
2008-07-14 23:45:00,2.07998,2.08018,2.07969,2.08018,7000000.0
2008-07-14 23:46:00,2.07996,2.08018,2.07996,2.08018,8000000.0
2008-07-14 23:47:00,2.08033,2.08051,2.07995,2.08051,8000000.0
2008-07-14 23:48:00,2.08068,2.08086,2.08058,2.08058,7000000.0
2008-07-14 23:49:00,2.08087,2.08087,2.08064,2.08078,10000000.0
2008-07-14 23:50:00,2.08061,2.08098,2.08061,2.08094,8000000.0
2008-07-14 23:51:00,2.08111,2.08111,2.08067,2.08067,7000000.0
2008-07-14 23:52:00,2.0808,2.08091,2.08066,2.08069,11000000.0
2008-07-14 23:53:00,2.08091,2.08093,2.08031,2.08048,8000000.0
2008-07-14 23:54:00,2.07839,2.08065,2.07839,2.08065,9000000.0
2008-07-14 23:56:00,2.08052,2.08121,2.08052,2.08118,8000000.0
2008-07-14 23:57:00,2.08093,2.08093,2.0806,2.0809,8000000.0
2008-07-14 23:58:00,2.08044,2.08085,2.08044,2.08046,7000000.0
2008-07-14 23:59:00,2.08086,2.08087,2.08065,2.08075,9000000.0
2008-07-15 00:00:00,2.08054,2.08075,2.08054,2.08058,7000000.0
2008-07-15 00:01:00,2.08049,2.08057,2.08043,2.08043,8000000.0
2008-07-15 00:02:00,2.08049,2.08049,2.08019,2.0802,8000000.0
2008-07-15 00:03:00,2.0807,2.08075,2.07993,2.07993,10000000.0
2008-07-15 00:04:00,2.08053,2.08072,2.08043,2.08069,7000000.0
2008-07-15 00:05:00,2.08059,2.08059,2.07995,2.07998,11000000.0
2008-07-15 00:06:00,2.08009,2.08048,2.08009,2.08048,10000000.0
2008-07-15 00:07:00,2.08056,2.08065,2.08049,2.08049,8000000.0
2008-07-15 00:08:00,2.08041,2.08061,2.08041,2.0805,9000000.0
2008-07-15 00:09:00,2.08054,2.08063,2.08041,2.08041,7000000.0
2008-07-15 00:10:00,2.08073,2.08083,2.0807,2.08072,8000000.0
2008-07-15 00:11:00,2.08037,2.08044,2.08033,2.08043,11000000.0
2008-07-15 00:12:00,2.08022,2.08041,2.08022,2.08039,7000000.0
2008-07-15 00:13:00,2.08026,2.08026,2.08001,2.08011,8000000.0
2008-07-15 00:14:00,2.0802,2.08026,2.08011,2.08026,8000000.0
2008-07-15 00:15:00,2.08017,2.08018,2.08005,2.0801,8000000.0
2008-07-15 00:16:00,2.08012,2.08019,2.08008,2.08009,7000000.0
2008-07-15 00:17:00,2.08008,2.08015,2.08002,2.08003,9000000.0
2008-07-15 00:18:00,2.08015,2.08017,2.08003,2.08017,10000000.0
2008-07-15 00:19:00,2.08013,2.08013,2.07994,2.07994,11000000.0
2008-07-15 00:20:00,2.07908,2.07978,2.07908,2.07978,8000000.0
2008-07-15 00:21:00,2.07981,2.07994,2.07981,2.07989,7000000.0
2008-07-15 00:22:00,2.07928,2.0798,2.07928,2.0798,9000000.0
2008-07-15 00:23:00,2.07952,2.08006,2.07952,2.07998,8000000.0
2008-07-15 00:24:00,2.08028,2.08028,2.07941,2.07941,10000000.0
2008-07-15 00:25:00,2.07991,2.07994,2.07983,2.07983,9000000.0
2008-07-15 00:26:00,2.07997,2.08002,2.0799,2.07996,7000000.0
2008-07-15 00:27:00,2.07995,2.08009,2.07995,2.08008,9000000.0
2008-07-15 00:28:00,2.08008,2.0801,2.07982,2.07982,9000000.0
2008-07-15 00:29:00,2.07977,2.08018,2.07977,2.08018,8000000.0
2008-07-15 00:30:00,2.0803,2.0803,2.07966,2.07968,11000000.0
2008-07-15 00:31:00,2.08009,2.08009,2.07973,2.07973,8000000.0
2008-07-15 00:32:00,2.07985,2.0799,2.07976,2.07984,8000000.0
2008-07-15 00:33:00,2.07971,2.0799,2.07959,2.07959,7000000.0
2008-07-15 00:34:00,2.07994,2.08009,2.07987,2.08008,8000000.0
2008-07-15 00:35:00,2.07996,2.07996,2.07959,2.07962,10000000.0
2008-07-15 00:36:00,2.07958,2.07972,2.07948,2.07972,7000000.0
2008-07-15 00:37:00,2.07989,2.08,2.07936,2.07966,8000000.0
2008-07-15 00:38:00,2.07972,2.0798,2.0794,2.07979,7000000.0
2008-07-15 00:39:00,2.08024,2.08041,2.08002,2.08027,10000000.0
2008-07-15 00:40:00,2.07992,2.07994,2.07966,2.07966,7000000.0
2008-07-15 00:41:00,2.07948,2.07948,2.07928,2.07936,10000000.0
2008-07-15 00:42:00,2.07928,2.07928,2.07874,2.0792,11000000.0
2008-07-15 00:43:00,2.07914,2.07914,2.07862,2.07892,8000000.0
2008-07-15 00:44:00,2.07868,2.07868,2.07823,2.07823,7000000.0
2008-07-15 00:45:00,2.07489,2.07867,2.07475,2.07867,8000000.0
2008-07-15 00:46:00,2.07947,2.08177,2.07947,2.08177,11000000.0
2008-07-15 00:47:00,2.08246,2.08246,2.08192,2.08192,7000000.0
2008-07-15 00:48:00,2.08191,2.08198,2.08152,2.08157,10000000.0
2008-07-15 00:49:00,2.08157,2.08189,2.08156,2.08189,10000000.0
2008-07-15 00:50:00,2.08169,2.08172,2.08161,2.08172,8000000.0
2008-07-15 00:51:00,2.08138,2.08138,2.08097,2.08125,7000000.0
2008-07-15 00:52:00,2.08114,2.08144,2.08086,2.08144,8000000.0
2008-07-15 00:53:00,2.0825,2.08286,2.0825,2.08275,10000000.0
2008-07-15 00:54:00,2.0827,2.08289,2.08198,2.08198,8000000.0
2008-07-15 00:55:00,2.08198,2.08256,2.08198,2.08256,7000000.0
2008-07-15 00:56:00,2.08247,2.08257,2.08244,2.08244,7000000.0
2008-07-15 00:57:00,2.08238,2.0827,2.08238,2.08267,8000000.0
2008-07-15 00:58:00,2.0827,2.0827,2.0824,2.08247,8000000.0
2008-07-15 00:59:00,2.08256,2.08274,2.08251,2.08251,7000000.0
2008-07-15 01:00:00,2.08247,2.08252,2.08236,2.08252,9000000.0
2008-07-15 01:01:00,2.08248,2.08248,2.08223,2.08223,7000000.0
2008-07-15 01:02:00,2.08226,2.08238,2.08212,2.08232,8000000.0
2008-07-15 01:03:00,2.08224,2.08224,2.08175,2.08206,10000000.0
2008-07-15 01:04:00,2.08174,2.08216,2.08171,2.08216,8000000.0
2008-07-15 01:05:00,2.08227,2.08228,2.08213,2.08215,7000000.0
2008-07-15 01:06:00,2.0825,2.0826,2.0825,2.08252,8000000.0
2008-07-15 01:07:00,2.08226,2.08226,2.08169,2.08169,7000000.0
2008-07-15 01:08:00,2.08163,2.0817,2.0815,2.0815,8000000.0
2008-07-15 01:09:00,2.08131,2.08145,2.08129,2.08138,7000000.0
2008-07-15 01:10:00,2.0816,2.08184,2.08155,2.08181,11000000.0
2008-07-15 01:11:00,2.08208,2.0824,2.08208,2.08235,11000000.0
2008-07-15 01:12:00,2.08229,2.08271,2.08229,2.08271,11000000.0
2008-07-15 01:13:00,2.08301,2.08306,2.08286,2.08286,7000000.0
2008-07-15 01:14:00,2.08284,2.08284,2.08258,2.08263,8000000.0
2008-07-15 01:15:00,2.0828,2.08296,2.08276,2.08296,7000000.0
2008-07-15 01:16:00,2.083,2.083,2.08262,2.08268,9000000.0
2008-07-15 01:17:00,2.08272,2.08294,2.08272,2.0829,8000000.0
2008-07-15 01:18:00,2.08282,2.08303,2.0828,2.08303,8000000.0
2008-07-15 01:19:00,2.08335,2.08349,2.08334,2.08334,7000000.0
2008-07-15 01:20:00,2.08349,2.08358,2.08327,2.08327,8000000.0
2008-07-15 01:21:00,2.08309,2.08331,2.08309,2.08326,7000000.0
2008-07-15 01:22:00,2.08326,2.08327,2.08308,2.08327,7000000.0
2008-07-15 01:23:00,2.08331,2.08339,2.08319,2.08319,7000000.0
2008-07-15 01:24:00,2.08312,2.08312,2.08289,2.08292,11000000.0
2008-07-15 01:25:00,2.08279,2.08291,2.08278,2.08278,7000000.0
2008-07-15 01:26:00,2.08286,2.08306,2.0828,2.0828,8000000.0
2008-07-15 01:27:00,2.0817,2.0817,2.08165,2.08168,7000000.0
2008-07-15 01:28:00,2.08305,2.0831,2.08298,2.0831,8000000.0
2008-07-15 01:29:00,2.08315,2.08319,2.08299,2.08319,10000000.0
2008-07-15 01:30:00,2.08294,2.08294,2.08264,2.08277,7000000.0
2008-07-15 01:31:00,2.0828,2.08286,2.08275,2.08286,7000000.0
2008-07-15 01:32:00,2.08198,2.0821,2.08193,2.08205,9000000.0
2008-07-15 01:33:00,2.08277,2.08277,2.08248,2.08248,7000000.0
2008-07-15 01:34:00,2.08237,2.08239,2.08205,2.08217,11000000.0
2008-07-15 01:35:00,2.08225,2.08225,2.08201,2.08214,8000000.0
2008-07-15 01:36:00,2.0824,2.08253,2.08233,2.08253,10000000.0
2008-07-15 01:37:00,2.08217,2.08217,2.08198,2.08198,8000000.0
2008-07-15 01:38:00,2.08158,2.08158,2.0812,2.0812,7000000.0
2008-07-15 01:39:00,2.08109,2.08118,2.08097,2.08104,9000000.0
2008-07-15 01:40:00,2.08076,2.08085,2.08045,2.08085,11000000.0
2008-07-15 01:41:00,2.08064,2.08076,2.08064,2.08067,5000000.0
2008-07-15 01:42:00,2.08082,2.08082,2.08061,2.08061,9000000.0
2008-07-15 01:43:00,2.08063,2.08077,2.0806,2.08074,9000000.0
2008-07-15 01:44:00,2.08039,2.08059,2.08002,2.08034,8000000.0
2008-07-15 01:45:00,2.0808,2.0808,2.08048,2.08048,7000000.0
2008-07-15 01:46:00,2.08056,2.08083,2.08056,2.08083,7000000.0
2008-07-15 01:47:00,2.08081,2.08083,2.08075,2.08075,7000000.0
2008-07-15 01:48:00,2.08067,2.08102,2.08067,2.08102,8000000.0
2008-07-15 01:49:00,2.08108,2.08121,2.08108,2.08121,8000000.0
2008-07-15 01:50:00,2.08082,2.08082,2.08025,2.08025,7000000.0
2008-07-15 01:51:00,2.08052,2.08088,2.08051,2.08075,10000000.0
2008-07-15 01:52:00,2.08091,2.08114,2.08091,2.08105,8000000.0
2008-07-15 01:53:00,2.08116,2.08122,2.08106,2.08106,8000000.0
2008-07-15 01:54:00,2.08119,2.08131,2.08111,2.08118,10000000.0
2008-07-15 01:55:00,2.08126,2.08135,2.08106,2.08126,9000000.0
2008-07-15 01:56:00,2.08148,2.08162,2.07966,2.08153,10000000.0
2008-07-15 01:57:00,2.0816,2.08168,2.08145,2.0816,9000000.0
2008-07-15 01:58:00,2.08142,2.08152,2.08118,2.08118,8000000.0
2008-07-15 01:59:00,2.08092,2.08092,2.08042,2.08053,11000000.0
2008-07-15 02:00:00,2.08046,2.08048,2.08028,2.0804,8000000.0
2008-07-15 02:01:00,2.08018,2.08026,2.08017,2.08017,10000000.0
2008-07-15 02:02:00,2.08024,2.08026,2.08017,2.0802,13000000.0
2008-07-15 02:03:00,2.08023,2.08023,2.07995,2.07995,17000000.0
2008-07-15 02:04:00,2.07991,2.08001,2.07991,2.08001,12000000.0
2008-07-15 02:05:00,2.08023,2.08023,2.08008,2.08017,9000000.0
2008-07-15 02:06:00,2.08032,2.08055,2.08032,2.08055,7000000.0
2008-07-15 02:07:00,2.08054,2.08058,2.0805,2.08053,13000000.0
2008-07-15 02:08:00,2.08074,2.08079,2.08055,2.08055,16000000.0
2008-07-15 02:09:00,2.08082,2.08099,2.08082,2.08083,10000000.0
2008-07-15 02:10:00,2.08079,2.08115,2.08079,2.08086,8000000.0
2008-07-15 02:11:00,2.08081,2.08097,2.08081,2.08082,7000000.0
2008-07-15 02:12:00,2.08077,2.08093,2.08074,2.08092,14000000.0
2008-07-15 02:13:00,2.08088,2.08088,2.08054,2.08054,7000000.0
2008-07-15 02:14:00,2.08046,2.08051,2.08039,2.08051,7000000.0
2008-07-15 02:15:00,2.08054,2.08054,2.08048,2.08048,7000000.0
2008-07-15 02:16:00,2.0804,2.08044,2.08019,2.08038,8000000.0
2008-07-15 02:17:00,2.08035,2.08036,2.08031,2.08031,7000000.0
2008-07-15 02:18:00,2.08032,2.08039,2.08024,2.08024,11000000.0
2008-07-15 02:19:00,2.08027,2.08037,2.08027,2.08035,7000000.0
2008-07-15 02:20:00,2.08075,2.08075,2.07948,2.08015,12000000.0
2008-07-15 02:21:00,2.08065,2.0807,2.08063,2.08063,12000000.0
2008-07-15 02:22:00,2.08059,2.08059,2.0803,2.0803,7000000.0
2008-07-15 02:23:00,2.08015,2.08021,2.07978,2.08021,9000000.0
2008-07-15 02:24:00,2.08034,2.0804,2.08024,2.0804,8000000.0
2008-07-15 02:25:00,2.07979,2.08021,2.07973,2.07973,16000000.0
2008-07-15 02:26:00,2.08039,2.08039,2.08032,2.08032,20000000.0
2008-07-15 02:27:00,2.08032,2.08044,2.08026,2.08044,18000000.0
2008-07-15 02:28:00,2.08038,2.08038,2.08012,2.08012,10000000.0
2008-07-15 02:29:00,2.08019,2.08019,2.07994,2.08,10000000.0
2008-07-15 02:30:00,2.08052,2.08073,2.08042,2.08073,10000000.0
2008-07-15 02:31:00,2.08077,2.08086,2.08068,2.08076,9000000.0
2008-07-15 02:32:00,2.08088,2.08097,2.08088,2.08097,15000000.0
2008-07-15 02:33:00,2.0812,2.0812,2.08088,2.08088,14000000.0
2008-07-15 02:34:00,2.07981,2.08047,2.07981,2.07987,9000000.0
2008-07-15 02:35:00,2.08086,2.08086,2.08051,2.08051,7000000.0
2008-07-15 02:36:00,2.08055,2.08055,2.08048,2.08048,3000000.0
2008-07-15 02:37:00,2.08037,2.08037,2.08011,2.08011,7000000.0
2008-07-15 02:38:00,2.08019,2.0804,2.08016,2.0804,7000000.0
2008-07-15 02:39:00,2.08057,2.08076,2.08057,2.08074,13000000.0
2008-07-15 02:40:00,2.08078,2.08078,2.08035,2.08035,11000000.0
2008-07-15 02:41:00,2.0803,2.08047,2.0803,2.08047,8000000.0
2008-07-15 02:42:00,2.08041,2.08041,2.08016,2.0802,6000000.0
2008-07-15 02:43:00,2.07986,2.08006,2.07983,2.08006,8000000.0
2008-07-15 02:44:00,2.08019,2.08025,2.08001,2.08025,10000000.0
2008-07-15 02:45:00,2.08026,2.08065,2.08026,2.0805,10000000.0
2008-07-15 02:46:00,2.08055,2.08058,2.08047,2.08053,6000000.0
2008-07-15 02:47:00,2.08058,2.08082,2.08056,2.08082,8000000.0
2008-07-15 02:48:00,2.08083,2.0809,2.08068,2.08085,11000000.0
2008-07-15 02:49:00,2.08087,2.08101,2.08052,2.08096,10000000.0
2008-07-15 02:50:00,2.08106,2.08113,2.08094,2.08107,8000000.0
2008-07-15 02:51:00,2.081,2.08108,2.08082,2.08099,10000000.0
2008-07-15 02:52:00,2.08114,2.08124,2.08097,2.08124,10000000.0
2008-07-15 02:53:00,2.08128,2.08131,2.08116,2.08116,8000000.0
2008-07-15 02:54:00,2.08112,2.08126,2.08112,2.08123,7000000.0
2008-07-15 02:55:00,2.0813,2.08163,2.0813,2.08149,8000000.0
2008-07-15 02:56:00,2.08142,2.08185,2.08128,2.08185,7000000.0
2008-07-15 02:57:00,2.08176,2.08176,2.08137,2.08137,8000000.0
2008-07-15 02:58:00,2.08131,2.08156,2.08124,2.08153,12000000.0
2008-07-15 02:59:00,2.08158,2.08165,2.0815,2.08162,19000000.0
2008-07-15 03:00:00,2.08158,2.08158,2.08132,2.08132,7000000.0
2008-07-15 03:01:00,2.08116,2.08117,2.08089,2.08089,10000000.0
2008-07-15 03:02:00,2.08096,2.08126,2.08096,2.08123,7000000.0
2008-07-15 03:03:00,2.08118,2.08118,2.081,2.08113,11000000.0
2008-07-15 03:04:00,2.08119,2.08127,2.08062,2.08127,7000000.0
2008-07-15 03:05:00,2.08107,2.08112,2.08096,2.08108,10000000.0
2008-07-15 03:06:00,2.08097,2.08106,2.08073,2.08073,11000000.0
2008-07-15 03:07:00,2.08064,2.0809,2.08064,2.0809,7000000.0
2008-07-15 03:08:00,2.08103,2.08103,2.08087,2.08096,8000000.0
2008-07-15 03:09:00,2.08092,2.08101,2.08086,2.08088,10000000.0
2008-07-15 03:10:00,2.08099,2.08102,2.08072,2.08102,10000000.0
2008-07-15 03:11:00,2.08126,2.08156,2.08105,2.08156,8000000.0
2008-07-15 03:12:00,2.08167,2.08167,2.08156,2.0816,7000000.0
2008-07-15 03:13:00,2.08099,2.08099,2.08081,2.08086,10000000.0
2008-07-15 03:14:00,2.0808,2.08088,2.08064,2.08077,16000000.0
2008-07-15 03:15:00,2.08097,2.08124,2.08056,2.08124,11000000.0
2008-07-15 03:16:00,2.0816,2.08173,2.0816,2.08172,5000000.0
2008-07-15 03:17:00,2.08178,2.08181,2.08167,2.08171,8000000.0
2008-07-15 03:18:00,2.08158,2.08158,2.08131,2.08136,10000000.0
2008-07-15 03:19:00,2.08139,2.08173,2.08139,2.08163,7000000.0
2008-07-15 03:20:00,2.08186,2.08186,2.0813,2.0813,7000000.0
2008-07-15 03:21:00,2.08129,2.08148,2.08116,2.0812,7000000.0
2008-07-15 03:22:00,2.08142,2.0823,2.07964,2.07964,8000000.0
2008-07-15 03:23:00,2.08135,2.0814,2.0808,2.08102,9000000.0
2008-07-15 03:24:00,2.08129,2.0814,2.08119,2.08119,7000000.0
2008-07-15 03:25:00,2.08117,2.08129,2.08111,2.08129,23000000.0
2008-07-15 03:26:00,2.08013,2.08028,2.08007,2.08028,9000000.0
2008-07-15 03:27:00,2.08114,2.08121,2.08086,2.08121,7000000.0
2008-07-15 03:28:00,2.08118,2.08122,2.08106,2.08106,7000000.0
2008-07-15 03:29:00,2.08095,2.08095,2.08072,2.08075,8000000.0
2008-07-15 03:30:00,2.08054,2.08079,2.08054,2.08056,10000000.0
2008-07-15 03:31:00,2.08059,2.08082,2.08037,2.08055,8000000.0
2008-07-15 03:32:00,2.08046,2.0806,2.08046,2.0806,10000000.0
2008-07-15 03:33:00,2.08092,2.08092,2.08062,2.08083,7000000.0
2008-07-15 03:34:00,2.0803,2.08051,2.07996,2.07996,11000000.0
2008-07-15 03:35:00,2.08085,2.08085,2.08069,2.08084,8000000.0
2008-07-15 03:36:00,2.08094,2.08094,2.08078,2.08085,4000000.0
2008-07-15 03:37:00,2.0807,2.08108,2.0807,2.08102,8000000.0
2008-07-15 03:38:00,2.08109,2.08117,2.08098,2.08117,5000000.0
2008-07-15 03:39:00,2.08135,2.08154,2.08124,2.0814,10000000.0
2008-07-15 03:40:00,2.08116,2.08116,2.08093,2.08098,6000000.0
2008-07-15 03:41:00,2.08086,2.08113,2.08086,2.08113,8000000.0
2008-07-15 03:42:00,2.08134,2.08153,2.08113,2.08118,8000000.0
2008-07-15 03:43:00,2.08089,2.08089,2.08066,2.08081,9000000.0
2008-07-15 03:44:00,2.08091,2.08101,2.08089,2.08098,5000000.0
2008-07-15 03:45:00,2.08101,2.08115,2.08092,2.08092,7000000.0
2008-07-15 03:46:00,2.07977,2.08106,2.07977,2.08035,8000000.0
2008-07-15 03:47:00,2.08072,2.08086,2.0806,2.08077,9000000.0
2008-07-15 03:48:00,2.08077,2.08082,2.08076,2.08076,7000000.0
2008-07-15 03:49:00,2.08068,2.08068,2.08008,2.08013,23000000.0
2008-07-15 03:50:00,2.08074,2.08078,2.08074,2.08077,3000000.0
2008-07-15 03:51:00,2.08058,2.08069,2.08058,2.08065,8000000.0
2008-07-15 03:52:00,2.0809,2.08098,2.0807,2.08087,9000000.0
2008-07-15 03:53:00,2.08081,2.08109,2.08081,2.08109,8000000.0
2008-07-15 03:54:00,2.08141,2.08188,2.08141,2.08188,9000000.0
2008-07-15 03:55:00,2.08155,2.0816,2.08155,2.08157,10000000.0
2008-07-15 03:56:00,2.08127,2.08127,2.08112,2.08112,12000000.0
2008-07-15 03:57:00,2.0813,2.08145,2.0813,2.08145,9000000.0
2008-07-15 03:58:00,2.0812,2.08131,2.0812,2.08125,8000000.0
2008-07-15 03:59:00,2.08114,2.08137,2.08114,2.08132,7000000.0
2008-07-15 04:00:00,2.08093,2.08123,2.0806,2.0807,18000000.0
2008-07-15 04:01:00,2.08119,2.0814,2.08114,2.08114,8000000.0
2008-07-15 04:02:00,2.08089,2.08089,2.08052,2.08075,25000000.0
2008-07-15 04:03:00,2.08057,2.0807,2.0804,2.0804,12000000.0
2008-07-15 04:04:00,2.0805,2.08052,2.08034,2.08034,9000000.0
2008-07-15 04:05:00,2.08034,2.08073,2.08034,2.08034,7000000.0
2008-07-15 04:06:00,2.08045,2.08045,2.08028,2.08028,3000000.0
2008-07-15 04:07:00,2.08106,2.08133,2.08106,2.08133,7000000.0
2008-07-15 04:08:00,2.08156,2.08156,2.08148,2.0815,10000000.0
2008-07-15 04:09:00,2.08147,2.08159,2.08146,2.08155,8000000.0
2008-07-15 04:10:00,2.08125,2.0814,2.08103,2.08103,9000000.0
2008-07-15 04:11:00,2.08111,2.08126,2.08104,2.08104,7000000.0
2008-07-15 04:12:00,2.08112,2.08139,2.08112,2.0812,11000000.0
2008-07-15 04:13:00,2.08112,2.0812,2.08108,2.08108,8000000.0
2008-07-15 04:14:00,2.08106,2.08109,2.08106,2.08106,7000000.0
2008-07-15 04:15:00,2.08102,2.08126,2.08102,2.08121,8000000.0
2008-07-15 04:16:00,2.08136,2.08192,2.08136,2.08192,8000000.0
2008-07-15 04:17:00,2.08189,2.08193,2.08185,2.0819,19000000.0
2008-07-15 04:18:00,2.08212,2.08228,2.08211,2.08216,8000000.0
2008-07-15 04:19:00,2.08189,2.08237,2.08186,2.08194,21000000.0
2008-07-15 04:20:00,2.08183,2.08191,2.08169,2.0819,11000000.0
2008-07-15 04:21:00,2.08141,2.08163,2.08115,2.08134,7000000.0
2008-07-15 04:22:00,2.08203,2.08208,2.0819,2.08198,8000000.0
2008-07-15 04:23:00,2.08229,2.08239,2.08216,2.0823,9000000.0
2008-07-15 04:24:00,2.08217,2.08217,2.08202,2.08206,12000000.0
2008-07-15 04:25:00,2.08205,2.08206,2.08188,2.08189,9000000.0
2008-07-15 04:26:00,2.0818,2.0818,2.0813,2.0813,8000000.0
2008-07-15 04:27:00,2.08071,2.08096,2.08071,2.08088,9000000.0
2008-07-15 04:28:00,2.08092,2.08122,2.08092,2.08122,14000000.0
2008-07-15 04:29:00,2.08085,2.08085,2.0807,2.08075,16000000.0
2008-07-15 04:30:00,2.0813,2.08161,2.0813,2.08161,25000000.0
2008-07-15 04:31:00,2.08162,2.08171,2.08156,2.08163,8000000.0
2008-07-15 04:32:00,2.08148,2.08148,2.08092,2.081,8000000.0
2008-07-15 04:33:00,2.08105,2.08112,2.08105,2.08111,10000000.0
2008-07-15 04:34:00,2.08134,2.08182,2.08134,2.08182,10000000.0
2008-07-15 04:35:00,2.08172,2.08186,2.08172,2.08178,9000000.0
2008-07-15 04:36:00,2.08185,2.08194,2.08178,2.08185,7000000.0
2008-07-15 04:37:00,2.08182,2.08193,2.08177,2.08177,7000000.0
2008-07-15 04:38:00,2.08205,2.08208,2.08195,2.08202,6000000.0
2008-07-15 04:39:00,2.08177,2.08177,2.08151,2.08151,8000000.0
2008-07-15 04:40:00,2.0815,2.0819,2.0815,2.0819,11000000.0
2008-07-15 04:41:00,2.082,2.082,2.08181,2.08181,9000000.0
2008-07-15 04:42:00,2.08128,2.08154,2.0812,2.08146,11000000.0
2008-07-15 04:43:00,2.08093,2.08157,2.08093,2.08138,9000000.0
2008-07-15 04:44:00,2.0815,2.08162,2.08137,2.08152,8000000.0
2008-07-15 04:45:00,2.08157,2.08157,2.0813,2.08135,9000000.0
2008-07-15 04:46:00,2.08128,2.0815,2.08128,2.08137,7000000.0
2008-07-15 04:47:00,2.0813,2.08149,2.0813,2.08142,8000000.0
2008-07-15 04:48:00,2.08135,2.08148,2.08135,2.08148,7000000.0
2008-07-15 04:49:00,2.08133,2.08143,2.08096,2.081,8000000.0
2008-07-15 04:50:00,2.08104,2.08104,2.0809,2.08103,7000000.0
2008-07-15 04:51:00,2.08079,2.08079,2.08039,2.0804,15000000.0
2008-07-15 04:52:00,2.08047,2.08054,2.08037,2.08054,5000000.0
2008-07-15 04:53:00,2.08049,2.08049,2.08032,2.08044,8000000.0
2008-07-15 04:54:00,2.0806,2.08088,2.08007,2.08007,11000000.0
2008-07-15 04:55:00,2.08027,2.08032,2.08017,2.08026,11000000.0
2008-07-15 04:56:00,2.08027,2.08061,2.08027,2.08059,12000000.0
2008-07-15 04:57:00,2.08048,2.08065,2.08048,2.08065,8000000.0
2008-07-15 04:58:00,2.08076,2.08083,2.08062,2.08072,9000000.0
2008-07-15 04:59:00,2.08061,2.08061,2.08038,2.08038,12000000.0
2008-07-15 05:00:00,2.08025,2.08025,2.08015,2.08016,9000000.0
2008-07-15 05:01:00,2.08007,2.08009,2.07974,2.07986,7000000.0
2008-07-15 05:02:00,2.08014,2.08022,2.07998,2.08003,7000000.0
2008-07-15 05:03:00,2.07983,2.0801,2.07983,2.0801,8000000.0
2008-07-15 05:04:00,2.07997,2.07999,2.07994,2.07997,9000000.0
2008-07-15 05:05:00,2.0802,2.0802,2.07995,2.08002,13000000.0
2008-07-15 05:06:00,2.07989,2.07989,2.07973,2.07973,8000000.0
2008-07-15 05:07:00,2.07974,2.07994,2.07974,2.07994,10000000.0
2008-07-15 05:08:00,2.08041,2.08089,2.08041,2.08089,10000000.0
2008-07-15 05:09:00,2.0807,2.08089,2.08052,2.08052,16000000.0
2008-07-15 05:10:00,2.08038,2.08138,2.08038,2.08138,12000000.0
2008-07-15 05:11:00,2.08118,2.08137,2.08104,2.08104,11000000.0
2008-07-15 05:12:00,2.08073,2.08082,2.08073,2.08082,16000000.0
2008-07-15 05:13:00,2.08079,2.081,2.08079,2.08089,9000000.0
2008-07-15 05:14:00,2.08092,2.08098,2.08092,2.08095,12000000.0
2008-07-15 05:15:00,2.081,2.08101,2.08094,2.08094,8000000.0
2008-07-15 05:16:00,2.08099,2.0811,2.08088,2.08088,11000000.0
2008-07-15 05:17:00,2.08062,2.08069,2.08049,2.08049,9000000.0
2008-07-15 05:18:00,2.08064,2.08064,2.08048,2.08049,16000000.0
2008-07-15 05:19:00,2.08058,2.08087,2.08049,2.08049,9000000.0
2008-07-15 05:20:00,2.08053,2.08127,2.08053,2.08127,11000000.0
2008-07-15 05:21:00,2.08165,2.08182,2.08161,2.08182,15000000.0
2008-07-15 05:22:00,2.08187,2.08187,2.08174,2.08178,28000000.0
2008-07-15 05:23:00,2.08175,2.08175,2.0817,2.0817,26000000.0
2008-07-15 05:24:00,2.08179,2.08181,2.08174,2.08174,27000000.0
2008-07-15 05:25:00,2.08069,2.08168,2.08069,2.08168,47000000.0
2008-07-15 05:26:00,2.08164,2.08187,2.08155,2.0816,38000000.0
2008-07-15 05:27:00,2.08169,2.08178,2.08155,2.08166,7000000.0
2008-07-15 05:28:00,2.08155,2.08155,2.0814,2.0814,22000000.0
2008-07-15 05:29:00,2.08137,2.08153,2.08137,2.08153,11000000.0
2008-07-15 05:30:00,2.08192,2.08201,2.08117,2.08123,7000000.0
2008-07-15 05:31:00,2.08176,2.0818,2.08155,2.08155,10000000.0
2008-07-15 05:32:00,2.08128,2.08128,2.08117,2.08117,10000000.0
2008-07-15 05:33:00,2.08117,2.08117,2.0811,2.08113,8000000.0
2008-07-15 05:34:00,2.08097,2.08108,2.08097,2.08108,8000000.0
2008-07-15 05:35:00,2.08121,2.08145,2.08121,2.08122,10000000.0
2008-07-15 05:36:00,2.08125,2.0814,2.08125,2.08139,15000000.0
2008-07-15 05:37:00,2.08142,2.08149,2.08108,2.08149,11000000.0
2008-07-15 05:38:00,2.08149,2.08149,2.08105,2.08123,11000000.0
2008-07-15 05:39:00,2.08126,2.08126,2.08073,2.08109,7000000.0
2008-07-15 05:40:00,2.08098,2.08126,2.08098,2.08126,9000000.0
2008-07-15 05:41:00,2.08123,2.08123,2.08111,2.08111,9000000.0
2008-07-15 05:42:00,2.08128,2.08128,2.08095,2.08095,16000000.0
2008-07-15 05:43:00,2.08134,2.0816,2.08134,2.08146,8000000.0
2008-07-15 05:44:00,2.08113,2.08138,2.08113,2.08137,9000000.0
2008-07-15 05:45:00,2.08133,2.08139,2.08133,2.08134,13000000.0
2008-07-15 05:46:00,2.08145,2.08153,2.08145,2.0815,10000000.0
2008-07-15 05:47:00,2.08157,2.08157,2.08105,2.08109,15000000.0
2008-07-15 05:48:00,2.08101,2.08101,2.08057,2.08063,11000000.0
2008-07-15 05:49:00,2.08084,2.08084,2.08073,2.08073,8000000.0
2008-07-15 05:50:00,2.08048,2.08077,2.08048,2.08053,13000000.0
2008-07-15 05:51:00,2.08055,2.08078,2.08053,2.08078,30000000.0
2008-07-15 05:52:00,2.08089,2.08111,2.08074,2.08111,15000000.0
2008-07-15 05:53:00,2.08115,2.0812,2.08101,2.08114,8000000.0
2008-07-15 05:54:00,2.08132,2.08144,2.08113,2.0813,16000000.0
2008-07-15 05:55:00,2.08098,2.08125,2.0809,2.08099,11000000.0
2008-07-15 05:56:00,2.08082,2.08096,2.0808,2.08081,33000000.0
2008-07-15 05:57:00,2.08072,2.08072,2.08047,2.08047,11000000.0
2008-07-15 05:58:00,2.08035,2.08035,2.08014,2.08014,19000000.0
2008-07-15 05:59:00,2.08012,2.08035,2.07999,2.08023,12000000.0
2008-07-15 06:00:00,2.08008,2.0803,2.08008,2.08014,25000000.0
2008-07-15 06:01:00,2.0799,2.08025,2.0799,2.08025,16000000.0
2008-07-15 06:02:00,2.08051,2.0806,2.08045,2.08045,13000000.0
2008-07-15 06:03:00,2.0803,2.0803,2.08014,2.08025,22000000.0
2008-07-15 06:04:00,2.08017,2.08017,2.07995,2.08006,11000000.0
2008-07-15 06:05:00,2.08007,2.08015,2.08001,2.08001,9000000.0
2008-07-15 06:06:00,2.07971,2.08021,2.07971,2.0802,8000000.0
2008-07-15 06:07:00,2.08028,2.08028,2.08,2.08,10000000.0
2008-07-15 06:08:00,2.08006,2.08006,2.07994,2.07997,8000000.0
2008-07-15 06:09:00,2.0798,2.08,2.0798,2.07997,10000000.0
2008-07-15 06:10:00,2.0801,2.0801,2.07998,2.08001,8000000.0
2008-07-15 06:11:00,2.07983,2.08014,2.07983,2.08014,7000000.0
2008-07-15 06:12:00,2.08038,2.08048,2.08031,2.08041,10000000.0
2008-07-15 06:13:00,2.0804,2.0804,2.08024,2.08024,15000000.0
2008-07-15 06:14:00,2.08031,2.08031,2.08025,2.08026,10000000.0
2008-07-15 06:15:00,2.08026,2.08028,2.08005,2.08009,18000000.0
2008-07-15 06:16:00,2.08013,2.08036,2.08013,2.08036,11000000.0
2008-07-15 06:17:00,2.08029,2.08041,2.08029,2.0804,7000000.0
2008-07-15 06:18:00,2.08028,2.08039,2.07968,2.07989,13000000.0
2008-07-15 06:19:00,2.0803,2.08035,2.08019,2.08019,12000000.0
2008-07-15 06:20:00,2.08011,2.08019,2.08002,2.08006,18000000.0
2008-07-15 06:21:00,2.08021,2.08053,2.08019,2.08046,26000000.0
2008-07-15 06:22:00,2.08047,2.08052,2.08047,2.08048,6000000.0
2008-07-15 06:23:00,2.08076,2.08083,2.08068,2.08083,11000000.0
2008-07-15 06:24:00,2.08086,2.0813,2.08079,2.0813,11000000.0
2008-07-15 06:25:00,2.08127,2.08127,2.08037,2.08037,10000000.0
2008-07-15 06:26:00,2.08015,2.0803,2.08015,2.0803,7000000.0
2008-07-15 06:27:00,2.08016,2.08028,2.07986,2.08028,8000000.0
2008-07-15 06:28:00,2.07965,2.08032,2.07965,2.07994,7000000.0
2008-07-15 06:29:00,2.08032,2.08034,2.08031,2.08034,9000000.0
2008-07-15 06:30:00,2.08041,2.08069,2.08041,2.08069,11000000.0
2008-07-15 06:31:00,2.08092,2.08092,2.0806,2.0806,20000000.0
2008-07-15 06:32:00,2.08047,2.08047,2.08026,2.08043,31000000.0
2008-07-15 06:33:00,2.08036,2.0804,2.08027,2.0804,17000000.0
2008-07-15 06:34:00,2.08028,2.08034,2.08025,2.08034,9000000.0
2008-07-15 06:35:00,2.07976,2.07986,2.07949,2.07958,8000000.0
2008-07-15 06:36:00,2.08018,2.08018,2.07991,2.08,10000000.0
2008-07-15 06:37:00,2.07995,2.0802,2.07991,2.08019,7000000.0
2008-07-15 06:38:00,2.08024,2.08024,2.08002,2.08015,8000000.0
2008-07-15 06:39:00,2.08023,2.08027,2.08021,2.08021,12000000.0
2008-07-15 06:40:00,2.0802,2.08025,2.08006,2.08006,7000000.0
2008-07-15 06:41:00,2.07993,2.08024,2.07981,2.07988,7000000.0
2008-07-15 06:42:00,2.08018,2.08018,2.07995,2.08007,7000000.0
2008-07-15 06:43:00,2.08004,2.08009,2.08,2.08,9000000.0
2008-07-15 06:44:00,2.08005,2.08039,2.08005,2.08038,11000000.0
2008-07-15 06:45:00,2.08046,2.0806,2.08046,2.08055,8000000.0
2008-07-15 06:46:00,2.08061,2.08061,2.08025,2.08025,8000000.0
2008-07-15 06:47:00,2.08001,2.08001,2.07791,2.07979,8000000.0
2008-07-15 06:48:00,2.07922,2.08008,2.07922,2.07974,8000000.0
2008-07-15 06:49:00,2.08015,2.08026,2.08012,2.08026,9000000.0
2008-07-15 06:50:00,2.08029,2.08071,2.08029,2.08068,9000000.0
2008-07-15 06:51:00,2.08038,2.08053,2.08038,2.08046,11000000.0
2008-07-15 06:52:00,2.0805,2.08056,2.08048,2.08048,7000000.0
2008-07-15 06:53:00,2.08057,2.08057,2.08043,2.08043,8000000.0
2008-07-15 06:54:00,2.08052,2.08064,2.08049,2.08064,11000000.0
2008-07-15 06:55:00,2.08068,2.08086,2.08068,2.08081,8000000.0
2008-07-15 06:56:00,2.0808,2.08082,2.08064,2.08064,13000000.0
2008-07-15 06:57:00,2.0805,2.08063,2.08047,2.08051,18000000.0
2008-07-15 06:58:00,2.07961,2.08066,2.07961,2.08043,16000000.0
2008-07-15 06:59:00,2.08045,2.08045,2.08029,2.08031,11000000.0
2008-07-15 07:00:00,2.08038,2.08044,2.08037,2.08037,8000000.0
2008-07-15 07:01:00,2.08049,2.08063,2.08045,2.08047,14000000.0
2008-07-15 07:02:00,2.08051,2.0808,2.08035,2.0808,18000000.0
2008-07-15 07:03:00,2.08041,2.08068,2.08041,2.08068,8000000.0
2008-07-15 07:04:00,2.08086,2.08091,2.08073,2.08079,8000000.0
2008-07-15 07:05:00,2.08053,2.08058,2.08041,2.08041,10000000.0
2008-07-15 07:06:00,2.08049,2.08051,2.08036,2.08036,8000000.0
2008-07-15 07:07:00,2.08046,2.08054,2.08045,2.08047,15000000.0
2008-07-15 07:08:00,2.0805,2.08059,2.08046,2.08059,18000000.0
2008-07-15 07:09:00,2.08057,2.08064,2.08057,2.08061,8000000.0
2008-07-15 07:10:00,2.0805,2.08061,2.0805,2.08059,18000000.0
2008-07-15 07:11:00,2.08047,2.08058,2.08037,2.08054,11000000.0
2008-07-15 07:12:00,2.08048,2.08048,2.07994,2.07994,11000000.0
2008-07-15 07:13:00,2.07997,2.08013,2.07985,2.08013,9000000.0
2008-07-15 07:14:00,2.08039,2.08059,2.08036,2.08059,12000000.0
2008-07-15 07:15:00,2.08062,2.08062,2.08036,2.08036,7000000.0
2008-07-15 07:16:00,2.08045,2.08066,2.08045,2.08066,12000000.0
2008-07-15 07:17:00,2.08057,2.08069,2.08046,2.08046,15000000.0
2008-07-15 07:18:00,2.08027,2.08027,2.07994,2.08023,8000000.0
2008-07-15 07:19:00,2.0804,2.08051,2.0804,2.08047,7000000.0
2008-07-15 07:20:00,2.08047,2.08065,2.08047,2.08063,9000000.0
2008-07-15 07:21:00,2.08082,2.08086,2.08064,2.08064,10000000.0
2008-07-15 07:22:00,2.08066,2.08066,2.08018,2.08018,7000000.0
2008-07-15 07:23:00,2.08007,2.08012,2.08006,2.08008,11000000.0
2008-07-15 07:24:00,2.08,2.08004,2.07993,2.07999,23000000.0
2008-07-15 07:25:00,2.08015,2.08034,2.08006,2.08006,28000000.0
2008-07-15 07:26:00,2.0802,2.0802,2.07987,2.07993,14000000.0
2008-07-15 07:27:00,2.07989,2.07994,2.07983,2.07989,20000000.0
2008-07-15 07:28:00,2.07977,2.07977,2.07955,2.07955,17000000.0
2008-07-15 07:29:00,2.07946,2.07971,2.07942,2.07963,27000000.0
2008-07-15 07:30:00,2.07955,2.07974,2.07955,2.07964,20000000.0
2008-07-15 07:31:00,2.07973,2.07973,2.07953,2.07953,7000000.0
2008-07-15 07:32:00,2.07958,2.07977,2.07958,2.0797,11000000.0
2008-07-15 07:33:00,2.07994,2.08009,2.07989,2.07989,22000000.0
2008-07-15 07:34:00,2.07979,2.08006,2.07968,2.07997,16000000.0
2008-07-15 07:35:00,2.08007,2.08026,2.07996,2.07999,15000000.0
2008-07-15 07:36:00,2.08017,2.08052,2.08015,2.08052,8000000.0
2008-07-15 07:37:00,2.08058,2.08058,2.08027,2.08027,12000000.0
2008-07-15 07:38:00,2.0805,2.0809,2.08027,2.0809,7000000.0
2008-07-15 07:39:00,2.08121,2.0813,2.0811,2.0812,14000000.0
2008-07-15 07:40:00,2.08123,2.08141,2.08123,2.08136,9000000.0
2008-07-15 07:41:00,2.08069,2.08078,2.08027,2.08039,24000000.0
2008-07-15 07:42:00,2.08013,2.08065,2.08013,2.08062,17000000.0
2008-07-15 07:43:00,2.08069,2.08089,2.08069,2.08089,22000000.0
2008-07-15 07:44:00,2.08102,2.08102,2.08078,2.08079,10000000.0
2008-07-15 07:45:00,2.08059,2.08059,2.07998,2.08047,15000000.0
2008-07-15 07:46:00,2.08065,2.08083,2.08051,2.08081,17000000.0
2008-07-15 07:47:00,2.08066,2.08066,2.07956,2.07956,15000000.0
2008-07-15 07:48:00,2.07951,2.07987,2.07951,2.07982,10000000.0
2008-07-15 07:49:00,2.07986,2.07995,2.07967,2.07993,20000000.0
2008-07-15 07:50:00,2.07996,2.08004,2.07983,2.07983,17000000.0
2008-07-15 07:51:00,2.07985,2.07995,2.07969,2.07969,15000000.0
2008-07-15 07:52:00,2.0797,2.07995,2.07967,2.07991,29000000.0
2008-07-15 07:53:00,2.08028,2.08053,2.08028,2.08053,13000000.0
2008-07-15 07:54:00,2.08064,2.08064,2.08046,2.08056,23000000.0
2008-07-15 07:55:00,2.08072,2.08106,2.08065,2.08091,27000000.0
2008-07-15 07:56:00,2.08111,2.08111,2.08072,2.08086,18000000.0
2008-07-15 07:57:00,2.08085,2.08094,2.08073,2.08094,20000000.0
2008-07-15 07:58:00,2.08067,2.08067,2.08031,2.08031,13000000.0
2008-07-15 07:59:00,2.08025,2.08031,2.08016,2.08028,23000000.0
2008-07-15 08:00:00,2.08032,2.08056,2.08032,2.08047,31000000.0
2008-07-15 08:01:00,2.08066,2.08066,2.08041,2.08047,13000000.0
2008-07-15 08:02:00,2.08038,2.08059,2.08022,2.08059,12000000.0
2008-07-15 08:03:00,2.08069,2.08082,2.08066,2.08066,20000000.0
2008-07-15 08:04:00,2.08052,2.08052,2.08005,2.08025,30000000.0
2008-07-15 08:05:00,2.08029,2.08029,2.08013,2.08013,9000000.0
2008-07-15 08:06:00,2.08021,2.08035,2.0802,2.08026,21000000.0
2008-07-15 08:07:00,2.07889,2.07997,2.07889,2.0795,15000000.0
2008-07-15 08:08:00,2.08024,2.08036,2.08012,2.08036,25000000.0
2008-07-15 08:09:00,2.08033,2.08033,2.07996,2.07996,23000000.0
2008-07-15 08:10:00,2.07981,2.07981,2.07923,2.07923,27000000.0
2008-07-15 08:11:00,2.07925,2.0794,2.07918,2.07926,18000000.0
2008-07-15 08:12:00,2.07942,2.07943,2.07927,2.07943,22000000.0
2008-07-15 08:13:00,2.0794,2.0794,2.07876,2.0788,18000000.0
2008-07-15 08:14:00,2.07858,2.07887,2.07851,2.07876,33000000.0
2008-07-15 08:15:00,2.0789,2.07901,2.07877,2.07879,21000000.0
2008-07-15 08:16:00,2.07873,2.07876,2.07866,2.07866,21000000.0
2008-07-15 08:17:00,2.07867,2.07868,2.07841,2.07847,19000000.0
2008-07-15 08:18:00,2.07851,2.07851,2.07832,2.07832,17000000.0
2008-07-15 08:19:00,2.07852,2.07878,2.07848,2.07873,16000000.0
2008-07-15 08:20:00,2.0787,2.07872,2.07844,2.07872,13000000.0
2008-07-15 08:21:00,2.0782,2.0782,2.07799,2.07818,18000000.0
2008-07-15 08:22:00,2.07827,2.0783,2.07799,2.07799,26000000.0
2008-07-15 08:23:00,2.07787,2.07815,2.07668,2.07797,16000000.0
2008-07-15 08:24:00,2.07812,2.07812,2.07787,2.07787,28000000.0
2008-07-15 08:25:00,2.07797,2.07827,2.07786,2.07827,49000000.0
2008-07-15 08:26:00,2.07833,2.07837,2.07828,2.07836,14000000.0
2008-07-15 08:27:00,2.07835,2.07839,2.07803,2.07803,31000000.0
2008-07-15 08:28:00,2.07827,2.07832,2.07799,2.07799,28000000.0
2008-07-15 08:29:00,2.07791,2.07791,2.07725,2.07729,32000000.0
2008-07-15 08:30:00,2.07726,2.07764,2.07712,2.07764,28000000.0
2008-07-15 08:31:00,2.07751,2.07751,2.07644,2.07644,40000000.0
2008-07-15 08:32:00,2.07602,2.07653,2.07602,2.07653,51000000.0
2008-07-15 08:33:00,2.07646,2.07681,2.07646,2.07667,48000000.0
2008-07-15 08:34:00,2.07674,2.07701,2.07667,2.07691,49000000.0
2008-07-15 08:35:00,2.07685,2.07692,2.07663,2.07688,39000000.0
2008-07-15 08:36:00,2.07674,2.07725,2.07674,2.07723,12000000.0
2008-07-15 08:37:00,2.0774,2.0774,2.07699,2.07699,25000000.0
2008-07-15 08:38:00,2.07682,2.07686,2.07676,2.07677,21000000.0
2008-07-15 08:39:00,2.07699,2.07699,2.07672,2.07687,23000000.0
2008-07-15 08:40:00,2.07683,2.07684,2.07667,2.07667,36000000.0
2008-07-15 08:41:00,2.07673,2.07687,2.07655,2.07673,30000000.0
2008-07-15 08:42:00,2.07675,2.07706,2.07675,2.07706,17000000.0
2008-07-15 08:43:00,2.07723,2.07734,2.0772,2.07721,23000000.0
2008-07-15 08:44:00,2.07712,2.07712,2.07682,2.07695,17000000.0
2008-07-15 08:45:00,2.07678,2.07678,2.07652,2.07652,37000000.0
2008-07-15 08:46:00,2.07644,2.07669,2.07644,2.07669,23000000.0
2008-07-15 08:47:00,2.07658,2.07667,2.07653,2.07659,25000000.0
2008-07-15 08:48:00,2.07662,2.07692,2.07657,2.07692,36000000.0
2008-07-15 08:49:00,2.0767,2.07682,2.07649,2.07666,27000000.0
2008-07-15 08:50:00,2.07697,2.07788,2.07697,2.07739,56000000.0
2008-07-15 08:51:00,2.07723,2.07753,2.07723,2.07741,32000000.0
2008-07-15 08:52:00,2.07727,2.07727,2.07696,2.07696,39000000.0
2008-07-15 08:53:00,2.07705,2.07705,2.07668,2.07671,63000000.0
2008-07-15 08:54:00,2.07648,2.07657,2.07648,2.07655,42000000.0
2008-07-15 08:55:00,2.07688,2.07732,2.07688,2.07712,55000000.0
2008-07-15 08:56:00,2.07716,2.07743,2.07716,2.07743,21000000.0
2008-07-15 08:57:00,2.07739,2.07739,2.07681,2.07681,23000000.0
2008-07-15 08:58:00,2.07712,2.07717,2.07693,2.07701,18000000.0
2008-07-15 08:59:00,2.0769,2.0769,2.07656,2.07656,12000000.0
2008-07-15 09:00:00,2.07614,2.07614,2.0754,2.07582,26000000.0
2008-07-15 09:01:00,2.07579,2.07579,2.0753,2.0755,19000000.0
2008-07-15 09:02:00,2.07542,2.07547,2.07532,2.07541,15000000.0
2008-07-15 09:03:00,2.07585,2.07605,2.07583,2.07599,16000000.0
2008-07-15 09:04:00,2.07612,2.07627,2.07601,2.07606,22000000.0
2008-07-15 09:05:00,2.0762,2.07671,2.0762,2.07671,11000000.0
2008-07-15 09:06:00,2.07658,2.07658,2.07618,2.07627,31000000.0
2008-07-15 09:07:00,2.07619,2.07619,2.07601,2.07614,33000000.0
2008-07-15 09:08:00,2.07636,2.07663,2.07636,2.0765,17000000.0
2008-07-15 09:09:00,2.07659,2.07659,2.07621,2.07621,37000000.0
2008-07-15 09:10:00,2.0765,2.0765,2.07613,2.07644,31000000.0
2008-07-15 09:11:00,2.07639,2.07653,2.07613,2.07613,26000000.0
2008-07-15 09:12:00,2.07615,2.07634,2.07609,2.07625,41000000.0
2008-07-15 09:13:00,2.07636,2.07655,2.07628,2.07636,61000000.0
2008-07-15 09:14:00,2.07643,2.0765,2.07624,2.07634,57000000.0
2008-07-15 09:15:00,2.07636,2.07646,2.07616,2.07624,33000000.0
2008-07-15 09:16:00,2.07653,2.07666,2.07653,2.07654,39000000.0
2008-07-15 09:17:00,2.07641,2.07641,2.07616,2.07616,40000000.0
2008-07-15 09:18:00,2.07623,2.07623,2.07585,2.07593,68000000.0
2008-07-15 09:19:00,2.07592,2.07592,2.07554,2.07567,52000000.0
2008-07-15 09:20:00,2.07548,2.07548,2.07472,2.07472,37000000.0
2008-07-15 09:21:00,2.07512,2.07557,2.07512,2.07529,61000000.0
2008-07-15 09:22:00,2.07543,2.07554,2.07521,2.07554,63000000.0
2008-07-15 09:23:00,2.07551,2.07554,2.07532,2.07541,65000000.0
2008-07-15 09:24:00,2.07526,2.07526,2.07431,2.07491,47000000.0
2008-07-15 09:25:00,2.07517,2.07517,2.07486,2.07486,32000000.0
2008-07-15 09:26:00,2.07498,2.07498,2.07476,2.07498,29000000.0
2008-07-15 09:27:00,2.07467,2.07467,2.07412,2.07412,55000000.0
2008-07-15 09:28:00,2.07464,2.07465,2.07445,2.07449,46000000.0
2008-07-15 09:29:00,2.07446,2.07477,2.07444,2.07477,32000000.0
2008-07-15 09:30:00,2.0747,2.07489,2.07464,2.07464,24000000.0
2008-07-15 09:31:00,2.07463,2.07469,2.07448,2.07448,18000000.0
2008-07-15 09:32:00,2.07415,2.07448,2.07415,2.07424,35000000.0
2008-07-15 09:33:00,2.0744,2.0748,2.0744,2.07465,43000000.0
2008-07-15 09:34:00,2.07465,2.07465,2.07449,2.07458,31000000.0
2008-07-15 09:35:00,2.07451,2.07459,2.07427,2.07447,47000000.0
2008-07-15 09:36:00,2.07439,2.07464,2.07428,2.07428,34000000.0
2008-07-15 09:37:00,2.07441,2.07441,2.07404,2.07415,49000000.0
2008-07-15 09:38:00,2.07416,2.07416,2.0739,2.07395,37000000.0
2008-07-15 09:39:00,2.07409,2.07409,2.07354,2.07375,61000000.0
2008-07-15 09:40:00,2.07393,2.07404,2.07362,2.07404,46000000.0
2008-07-15 09:41:00,2.0741,2.07422,2.07379,2.07386,33000000.0
2008-07-15 09:42:00,2.07397,2.07437,2.07397,2.07435,60000000.0
2008-07-15 09:43:00,2.07418,2.07418,2.07356,2.07356,66000000.0
2008-07-15 09:44:00,2.07395,2.07423,2.07395,2.07423,21000000.0
2008-07-15 09:45:00,2.07436,2.07439,2.07429,2.07429,22000000.0
2008-07-15 09:46:00,2.07426,2.07426,2.07386,2.0741,30000000.0
2008-07-15 09:47:00,2.07438,2.07438,2.07415,2.07415,24000000.0
2008-07-15 09:48:00,2.07442,2.0745,2.07436,2.0745,34000000.0
2008-07-15 09:49:00,2.07455,2.07487,2.07455,2.07487,26000000.0
2008-07-15 09:50:00,2.07539,2.07539,2.07507,2.07507,34000000.0
2008-07-15 09:51:00,2.07511,2.07541,2.07511,2.07528,56000000.0
2008-07-15 09:52:00,2.07531,2.07532,2.07516,2.07519,38000000.0
2008-07-15 09:53:00,2.075,2.07511,2.07437,2.07437,32000000.0
2008-07-15 09:54:00,2.07437,2.07458,2.07437,2.07452,36000000.0
2008-07-15 09:55:00,2.07452,2.07465,2.07452,2.0746,38000000.0
2008-07-15 09:56:00,2.07461,2.07461,2.07445,2.07446,38000000.0
2008-07-15 09:57:00,2.07414,2.07415,2.07408,2.07408,30000000.0
2008-07-15 09:58:00,2.07395,2.07395,2.07313,2.07343,52000000.0
2008-07-15 09:59:00,2.07344,2.07344,2.073,2.07312,32000000.0
2008-07-15 10:00:00,2.07309,2.07309,2.07198,2.07198,39000000.0
2008-07-15 10:01:00,2.07199,2.07229,2.07175,2.07175,44000000.0
2008-07-15 10:02:00,2.07204,2.07229,2.07204,2.07229,34000000.0
2008-07-15 10:03:00,2.07229,2.07289,2.07229,2.07289,47000000.0
2008-07-15 10:04:00,2.07379,2.07389,2.07374,2.07374,32000000.0
2008-07-15 10:05:00,2.07354,2.07364,2.07338,2.07338,32000000.0
2008-07-15 10:06:00,2.07352,2.07352,2.07325,2.07325,42000000.0
2008-07-15 10:07:00,2.07354,2.0738,2.07353,2.0738,51000000.0
2008-07-15 10:08:00,2.07399,2.07399,2.07368,2.0737,54000000.0
2008-07-15 10:09:00,2.0738,2.0738,2.07301,2.07301,53000000.0
2008-07-15 10:10:00,2.07259,2.07337,2.07259,2.07337,72000000.0
2008-07-15 10:11:00,2.07342,2.07355,2.07319,2.07319,61000000.0
2008-07-15 10:12:00,2.073,2.07311,2.07285,2.07306,65000000.0
2008-07-15 10:13:00,2.07328,2.07356,2.07324,2.07324,56000000.0
2008-07-15 10:14:00,2.07319,2.07342,2.07299,2.07341,49000000.0
2008-07-15 10:15:00,2.07325,2.0734,2.07318,2.07339,46000000.0
2008-07-15 10:16:00,2.07293,2.07298,2.07244,2.07247,33000000.0
2008-07-15 10:17:00,2.07279,2.07279,2.07235,2.07235,37000000.0
2008-07-15 10:18:00,2.07242,2.07282,2.07242,2.07252,50000000.0
2008-07-15 10:19:00,2.07271,2.0731,2.07242,2.07242,59000000.0
2008-07-15 10:20:00,2.07255,2.0726,2.0725,2.07256,41000000.0
2008-07-15 10:21:00,2.07219,2.07243,2.0721,2.07243,44000000.0
2008-07-15 10:22:00,2.07267,2.07285,2.0724,2.0724,47000000.0
2008-07-15 10:23:00,2.07278,2.07316,2.0725,2.07316,58000000.0
2008-07-15 10:24:00,2.07266,2.07266,2.07179,2.07179,43000000.0
2008-07-15 10:25:00,2.07213,2.07213,2.07184,2.07188,60000000.0
2008-07-15 10:26:00,2.07176,2.07189,2.07146,2.07189,64000000.0
2008-07-15 10:27:00,2.07214,2.07214,2.07135,2.07135,54000000.0
2008-07-15 10:28:00,2.07165,2.07214,2.07152,2.07196,62000000.0
2008-07-15 10:29:00,2.07168,2.07196,2.07168,2.07183,61000000.0
2008-07-15 10:30:00,2.07126,2.07184,2.07126,2.0716,36000000.0
2008-07-15 10:31:00,2.07181,2.07188,2.07134,2.07188,39000000.0
2008-07-15 10:32:00,2.07188,2.0723,2.07158,2.07158,44000000.0
2008-07-15 10:33:00,2.07135,2.07175,2.07122,2.07172,18000000.0
2008-07-15 10:34:00,2.07183,2.07195,2.07173,2.07182,20000000.0
2008-07-15 10:35:00,2.07203,2.07214,2.07185,2.07214,23000000.0
2008-07-15 10:36:00,2.07236,2.07274,2.07229,2.07274,32000000.0
2008-07-15 10:37:00,2.0724,2.0724,2.07173,2.0722,30000000.0
2008-07-15 10:38:00,2.07254,2.07317,2.0723,2.0723,26000000.0
2008-07-15 10:39:00,2.07264,2.07289,2.07251,2.07251,29000000.0
2008-07-15 10:40:00,2.0731,2.07314,2.07262,2.07307,19000000.0
2008-07-15 10:41:00,2.07315,2.07344,2.07314,2.07323,29000000.0
2008-07-15 10:42:00,2.07289,2.07324,2.07289,2.07296,38000000.0
2008-07-15 10:43:00,2.07315,2.07322,2.07293,2.07309,27000000.0
2008-07-15 10:44:00,2.0735,2.0735,2.07304,2.07308,26000000.0
2008-07-15 10:45:00,2.07306,2.07313,2.07281,2.07285,27000000.0
2008-07-15 10:46:00,2.07309,2.07358,2.07307,2.07307,35000000.0
2008-07-15 10:47:00,2.07293,2.07342,2.07293,2.07342,23000000.0
2008-07-15 10:48:00,2.07356,2.07366,2.0734,2.07361,44000000.0
2008-07-15 10:49:00,2.0738,2.07386,2.07374,2.07386,36000000.0
2008-07-15 10:50:00,2.07367,2.07372,2.07342,2.07372,47000000.0
2008-07-15 10:51:00,2.07375,2.07379,2.07357,2.07362,45000000.0
2008-07-15 10:52:00,2.07352,2.07359,2.07339,2.07339,33000000.0
2008-07-15 10:53:00,2.07346,2.07365,2.07338,2.07359,46000000.0
2008-07-15 10:54:00,2.07358,2.07358,2.0735,2.0735,35000000.0
2008-07-15 10:55:00,2.07356,2.07365,2.07344,2.07346,37000000.0
2008-07-15 10:56:00,2.07349,2.07365,2.07314,2.07331,33000000.0
2008-07-15 10:57:00,2.07317,2.0736,2.07305,2.07355,33000000.0
2008-07-15 10:58:00,2.07372,2.07418,2.07372,2.07382,26000000.0
2008-07-15 10:59:00,2.07388,2.07388,2.07296,2.07296,47000000.0
2008-07-15 11:00:00,2.07252,2.07252,2.07117,2.07236,39000000.0
2008-07-15 11:01:00,2.07287,2.07322,2.07287,2.07322,45000000.0
2008-07-15 11:02:00,2.07325,2.07325,2.07255,2.07281,17000000.0
2008-07-15 11:03:00,2.07267,2.07298,2.07253,2.07298,37000000.0
2008-07-15 11:04:00,2.07299,2.07318,2.07237,2.07237,40000000.0
2008-07-15 11:05:00,2.07317,2.07385,2.07317,2.07362,18000000.0
2008-07-15 11:06:00,2.07368,2.07435,2.07368,2.07435,19000000.0
2008-07-15 11:07:00,2.07449,2.07449,2.07422,2.0743,30000000.0
2008-07-15 11:08:00,2.0742,2.07447,2.0742,2.07434,30000000.0
2008-07-15 11:09:00,2.07423,2.07426,2.07397,2.07425,45000000.0
2008-07-15 11:10:00,2.07433,2.07438,2.07392,2.07397,35000000.0
2008-07-15 11:11:00,2.07382,2.07404,2.07366,2.0737,46000000.0
2008-07-15 11:12:00,2.07388,2.07433,2.07388,2.07403,55000000.0
2008-07-15 11:13:00,2.07419,2.0744,2.07417,2.0744,59000000.0
2008-07-15 11:14:00,2.07474,2.07491,2.07469,2.07484,41000000.0
2008-07-15 11:15:00,2.07506,2.07524,2.07478,2.07508,34000000.0
2008-07-15 11:16:00,2.07504,2.07524,2.07496,2.07515,20000000.0
2008-07-15 11:17:00,2.07522,2.07545,2.07511,2.07545,57000000.0
2008-07-15 11:18:00,2.07576,2.07623,2.07576,2.07618,44000000.0
2008-07-15 11:19:00,2.07583,2.07618,2.07583,2.07611,63000000.0
2008-07-15 11:20:00,2.07587,2.07589,2.07549,2.07589,43000000.0
2008-07-15 11:21:00,2.07583,2.07601,2.07554,2.07578,34000000.0
2008-07-15 11:22:00,2.07553,2.07553,2.07528,2.07543,56000000.0
2008-07-15 11:23:00,2.07566,2.07627,2.07562,2.07627,43000000.0
2008-07-15 11:24:00,2.07676,2.07676,2.076,2.07601,53000000.0
2008-07-15 11:25:00,2.07618,2.07627,2.07604,2.07624,29000000.0
2008-07-15 11:26:00,2.07623,2.07642,2.07605,2.07605,41000000.0
2008-07-15 11:27:00,2.07574,2.07576,2.0753,2.0753,34000000.0
2008-07-15 11:28:00,2.07493,2.07493,2.07384,2.07396,36000000.0
2008-07-15 11:29:00,2.07378,2.07448,2.07378,2.07448,43000000.0
2008-07-15 11:30:00,2.07432,2.07432,2.07361,2.07361,24000000.0
2008-07-15 11:31:00,2.07376,2.07403,2.07372,2.07403,34000000.0
2008-07-15 11:32:00,2.07451,2.07451,2.07434,2.07435,46000000.0
2008-07-15 11:33:00,2.07384,2.07452,2.07352,2.07452,41000000.0
2008-07-15 11:34:00,2.07449,2.07467,2.07437,2.07464,28000000.0
2008-07-15 11:35:00,2.07458,2.07477,2.07458,2.07465,44000000.0
2008-07-15 11:36:00,2.07418,2.07441,2.07404,2.07404,48000000.0
2008-07-15 11:37:00,2.07394,2.07407,2.07379,2.07402,50000000.0
2008-07-15 11:38:00,2.07454,2.07506,2.07454,2.07459,37000000.0
2008-07-15 11:39:00,2.0743,2.07456,2.07419,2.07456,52000000.0
2008-07-15 11:40:00,2.07473,2.07507,2.0745,2.0745,27000000.0
2008-07-15 11:41:00,2.0746,2.07488,2.07458,2.07458,49000000.0
2008-07-15 11:42:00,2.07451,2.07472,2.07411,2.07472,22000000.0
2008-07-15 11:43:00,2.07488,2.07532,2.07485,2.07532,45000000.0
2008-07-15 11:44:00,2.07538,2.07538,2.07507,2.07508,42000000.0
2008-07-15 11:45:00,2.07484,2.07496,2.07468,2.07478,41000000.0
2008-07-15 11:46:00,2.07485,2.07532,2.07485,2.07502,38000000.0
2008-07-15 11:47:00,2.07523,2.07524,2.07509,2.07509,22000000.0
2008-07-15 11:48:00,2.07493,2.07493,2.07462,2.07488,27000000.0
2008-07-15 11:49:00,2.07446,2.07446,2.07344,2.07344,41000000.0
2008-07-15 11:50:00,2.07308,2.07308,2.07264,2.07264,44000000.0
2008-07-15 11:51:00,2.07261,2.07294,2.07246,2.07294,37000000.0
2008-07-15 11:52:00,2.07293,2.07296,2.07285,2.07296,37000000.0
2008-07-15 11:53:00,2.07301,2.07344,2.07299,2.07344,33000000.0
2008-07-15 11:54:00,2.07311,2.07322,2.07292,2.07322,37000000.0
2008-07-15 11:55:00,2.07293,2.07312,2.07283,2.07283,38000000.0
2008-07-15 11:56:00,2.07272,2.07311,2.07272,2.0728,51000000.0
2008-07-15 11:57:00,2.07253,2.07293,2.07247,2.07293,29000000.0
2008-07-15 11:58:00,2.07269,2.07305,2.07269,2.07295,31000000.0
2008-07-15 11:59:00,2.0734,2.07343,2.07336,2.07336,51000000.0
2008-07-15 12:00:00,2.07279,2.07279,2.07241,2.07241,23000000.0
2008-07-15 12:01:00,2.07247,2.07247,2.07219,2.07219,24000000.0
2008-07-15 12:02:00,2.07238,2.07238,2.07213,2.07213,34000000.0
2008-07-15 12:03:00,2.07176,2.07176,2.07134,2.07134,36000000.0
2008-07-15 12:04:00,2.07173,2.07213,2.07173,2.07213,33000000.0
2008-07-15 12:05:00,2.07214,2.07247,2.07214,2.07247,26000000.0
2008-07-15 12:06:00,2.07248,2.07248,2.07226,2.07244,15000000.0
2008-07-15 12:07:00,2.07229,2.07252,2.07229,2.0724,23000000.0
2008-07-15 12:08:00,2.07235,2.07235,2.07192,2.07192,37000000.0
2008-07-15 12:09:00,2.07232,2.07232,2.07172,2.07172,11000000.0
2008-07-15 12:10:00,2.07169,2.07257,2.07169,2.07257,25000000.0
2008-07-15 12:11:00,2.07293,2.07293,2.0721,2.0721,33000000.0
2008-07-15 12:12:00,2.0723,2.07236,2.07223,2.07236,31000000.0
2008-07-15 12:13:00,2.07233,2.07324,2.07233,2.07324,24000000.0
2008-07-15 12:14:00,2.07339,2.07372,2.07315,2.07372,36000000.0
2008-07-15 12:15:00,2.07385,2.07385,2.07362,2.07368,29000000.0
2008-07-15 12:16:00,2.07331,2.07331,2.07302,2.07302,30000000.0
2008-07-15 12:17:00,2.07304,2.07347,2.07304,2.07328,41000000.0
2008-07-15 12:18:00,2.0735,2.07371,2.0735,2.07368,43000000.0
2008-07-15 12:19:00,2.07359,2.07368,2.07348,2.07348,37000000.0
2008-07-15 12:20:00,2.07332,2.07332,2.07297,2.07301,40000000.0
2008-07-15 12:21:00,2.07309,2.07317,2.07279,2.07285,61000000.0
2008-07-15 12:22:00,2.07275,2.07286,2.07275,2.07275,24000000.0
2008-07-15 12:23:00,2.07267,2.07267,2.07251,2.07265,23000000.0
2008-07-15 12:24:00,2.07264,2.07264,2.0723,2.07249,30000000.0
2008-07-15 12:25:00,2.07243,2.07243,2.07216,2.07216,22000000.0
2008-07-15 12:26:00,2.07206,2.0723,2.07206,2.07223,32000000.0
2008-07-15 12:27:00,2.07228,2.07236,2.07214,2.07214,25000000.0
2008-07-15 12:28:00,2.07243,2.07274,2.07243,2.0726,58000000.0
2008-07-15 12:29:00,2.07269,2.07283,2.07093,2.07093,71000000.0
2008-07-15 12:30:00,2.07093,2.07276,2.07076,2.07266,47000000.0
2008-07-15 12:31:00,2.07237,2.07242,2.07214,2.07238,55000000.0
2008-07-15 12:32:00,2.07234,2.07237,2.07228,2.07231,32000000.0
2008-07-15 12:33:00,2.07242,2.0725,2.07232,2.07232,40000000.0
2008-07-15 12:34:00,2.0719,2.07198,2.0719,2.07197,14000000.0
2008-07-15 12:35:00,2.07186,2.07198,2.07185,2.07198,20000000.0
2008-07-15 12:36:00,2.0721,2.0721,2.07198,2.0721,36000000.0
2008-07-15 12:37:00,2.07222,2.07243,2.07222,2.07241,22000000.0
2008-07-15 12:38:00,2.0722,2.07254,2.07219,2.07219,12000000.0
2008-07-15 12:39:00,2.07205,2.07229,2.07194,2.07229,20000000.0
2008-07-15 12:40:00,2.07223,2.07234,2.07179,2.07179,16000000.0
2008-07-15 12:41:00,2.07178,2.07197,2.07178,2.07197,10000000.0
2008-07-15 12:42:00,2.07215,2.07233,2.0717,2.07233,26000000.0
2008-07-15 12:43:00,2.07268,2.07273,2.07254,2.07258,9000000.0
2008-07-15 12:44:00,2.07251,2.07251,2.07206,2.07206,21000000.0
2008-07-15 12:45:00,2.07204,2.07204,2.07179,2.07193,30000000.0
2008-07-15 12:46:00,2.07196,2.07211,2.07196,2.07202,41000000.0
2008-07-15 12:47:00,2.07219,2.073,2.07219,2.073,26000000.0
2008-07-15 12:48:00,2.07304,2.07348,2.07304,2.07316,27000000.0
2008-07-15 12:49:00,2.0732,2.07326,2.07289,2.07289,36000000.0
2008-07-15 12:50:00,2.07266,2.0727,2.07235,2.07235,34000000.0
2008-07-15 12:51:00,2.0724,2.07244,2.07225,2.07225,25000000.0
2008-07-15 12:52:00,2.07211,2.07218,2.07179,2.07201,26000000.0
2008-07-15 12:53:00,2.07194,2.07249,2.07193,2.07249,16000000.0
2008-07-15 12:54:00,2.07227,2.07227,2.07142,2.07142,28000000.0
2008-07-15 12:55:00,2.07133,2.07208,2.07122,2.07208,29000000.0
2008-07-15 12:56:00,2.07248,2.07298,2.07248,2.07258,30000000.0
2008-07-15 12:57:00,2.07243,2.07318,2.07243,2.07306,26000000.0
2008-07-15 12:58:00,2.07305,2.07305,2.07263,2.07286,14000000.0
2008-07-15 12:59:00,2.07302,2.07309,2.07266,2.07283,32000000.0
2008-07-15 13:00:00,2.07343,2.07353,2.07342,2.07353,20000000.0
2008-07-15 13:01:00,2.07348,2.07348,2.07308,2.07325,31000000.0
2008-07-15 13:02:00,2.07335,2.07335,2.07318,2.07318,12000000.0
2008-07-15 13:03:00,2.07296,2.07296,2.07218,2.07218,21000000.0
2008-07-15 13:04:00,2.07199,2.07199,2.07151,2.07151,7000000.0
2008-07-15 13:05:00,2.07148,2.07148,2.07123,2.07123,17000000.0
2008-07-15 13:06:00,2.0715,2.0715,2.07103,2.07118,22000000.0
2008-07-15 13:07:00,2.07135,2.07176,2.07135,2.07176,17000000.0
2008-07-15 13:08:00,2.07189,2.07189,2.07163,2.07176,37000000.0
2008-07-15 13:09:00,2.07155,2.07156,2.07145,2.07153,33000000.0
2008-07-15 13:10:00,2.07138,2.07138,2.07113,2.07117,32000000.0
2008-07-15 13:11:00,2.07135,2.07143,2.07127,2.07127,21000000.0
2008-07-15 13:12:00,2.07166,2.07205,2.07144,2.07205,7000000.0
2008-07-15 13:13:00,2.07205,2.07205,2.07152,2.07152,11000000.0
2008-07-15 13:14:00,2.07141,2.07149,2.07134,2.07138,33000000.0
2008-07-15 13:15:00,2.07141,2.07179,2.07141,2.07179,25000000.0
2008-07-15 13:16:00,2.07186,2.07194,2.07182,2.07182,20000000.0
2008-07-15 13:17:00,2.07178,2.07184,2.07153,2.07153,19000000.0
2008-07-15 13:18:00,2.07171,2.07176,2.0716,2.0716,41000000.0
2008-07-15 13:19:00,2.07187,2.07195,2.07182,2.07189,36000000.0
2008-07-15 13:20:00,2.07179,2.07179,2.07155,2.07155,36000000.0
2008-07-15 13:21:00,2.07151,2.07189,2.07151,2.07189,54000000.0
2008-07-15 13:22:00,2.07204,2.07204,2.07166,2.07166,41000000.0
2008-07-15 13:23:00,2.07172,2.07191,2.07165,2.07175,11000000.0
2008-07-15 13:24:00,2.07166,2.07174,2.07147,2.07152,23000000.0
2008-07-15 13:25:00,2.07147,2.07193,2.07147,2.07189,25000000.0
2008-07-15 13:26:00,2.07193,2.07193,2.07149,2.07149,20000000.0
2008-07-15 13:27:00,2.07131,2.07147,2.07092,2.07092,32000000.0
2008-07-15 13:28:00,2.07085,2.07112,2.07085,2.0711,26000000.0
2008-07-15 13:29:00,2.07107,2.07116,2.07092,2.07092,25000000.0
2008-07-15 13:30:00,2.07116,2.07127,2.07102,2.07112,16000000.0
2008-07-15 13:31:00,2.07115,2.07131,2.07102,2.07102,21000000.0
2008-07-15 13:32:00,2.07075,2.07101,2.07075,2.07095,28000000.0
2008-07-15 13:33:00,2.0708,2.07119,2.0708,2.07112,18000000.0
2008-07-15 13:34:00,2.07115,2.0716,2.07115,2.07141,35000000.0
2008-07-15 13:35:00,2.07167,2.07167,2.07129,2.07152,10000000.0
2008-07-15 13:36:00,2.07152,2.07188,2.07147,2.07163,40000000.0
2008-07-15 13:37:00,2.07153,2.07169,2.07143,2.07169,22000000.0
2008-07-15 13:38:00,2.07169,2.07178,2.07155,2.07159,39000000.0
2008-07-15 13:39:00,2.07158,2.07158,2.07115,2.07115,32000000.0
2008-07-15 13:40:00,2.0708,2.0713,2.0708,2.0713,35000000.0
2008-07-15 13:41:00,2.07139,2.07139,2.07067,2.07067,27000000.0
2008-07-15 13:42:00,2.07086,2.07086,2.07004,2.07013,32000000.0
2008-07-15 13:43:00,2.06994,2.07038,2.06993,2.07027,26000000.0
2008-07-15 13:44:00,2.07014,2.07071,2.06997,2.07071,25000000.0
2008-07-15 13:45:00,2.07079,2.07079,2.07054,2.07054,21000000.0
2008-07-15 13:46:00,2.07051,2.07057,2.07045,2.07057,13000000.0
2008-07-15 13:47:00,2.07039,2.07039,2.07,2.07,22000000.0
2008-07-15 13:48:00,2.06988,2.07012,2.06973,2.07012,21000000.0
2008-07-15 13:49:00,2.07009,2.07009,2.0697,2.0698,24000000.0
2008-07-15 13:50:00,2.06994,2.07032,2.06994,2.0702,27000000.0
2008-07-15 13:51:00,2.0704,2.07055,2.07033,2.07055,27000000.0
2008-07-15 13:52:00,2.07071,2.07071,2.07041,2.07041,31000000.0
2008-07-15 13:53:00,2.07062,2.07071,2.07037,2.07037,31000000.0
2008-07-15 13:54:00,2.07023,2.07064,2.06989,2.06989,28000000.0
2008-07-15 13:55:00,2.06953,2.06953,2.06924,2.06929,33000000.0
2008-07-15 13:56:00,2.06886,2.06887,2.06849,2.06849,23000000.0
2008-07-15 13:57:00,2.06829,2.06855,2.06815,2.06855,19000000.0
2008-07-15 13:58:00,2.06906,2.06911,2.06859,2.0688,30000000.0
2008-07-15 13:59:00,2.06849,2.0687,2.06848,2.06864,39000000.0
2008-07-15 14:00:00,2.06912,2.0693,2.06912,2.0693,30000000.0
2008-07-15 14:01:00,2.06994,2.07052,2.06974,2.07052,16000000.0
2008-07-15 14:02:00,2.0709,2.07099,2.07065,2.07065,34000000.0
2008-07-15 14:03:00,2.07052,2.07052,2.07034,2.07047,24000000.0
2008-07-15 14:04:00,2.07057,2.0709,2.07057,2.0709,20000000.0
2008-07-15 14:05:00,2.07099,2.07099,2.07021,2.07021,31000000.0
2008-07-15 14:06:00,2.06994,2.07041,2.06994,2.0704,28000000.0
2008-07-15 14:07:00,2.07031,2.07037,2.0701,2.07026,32000000.0
2008-07-15 14:08:00,2.07012,2.07061,2.07012,2.07061,22000000.0
2008-07-15 14:09:00,2.07079,2.07079,2.07009,2.07009,15000000.0
2008-07-15 14:10:00,2.07005,2.0705,2.07001,2.07011,24000000.0
2008-07-15 14:11:00,2.07026,2.07033,2.07006,2.07006,22000000.0
2008-07-15 14:12:00,2.06986,2.06988,2.06969,2.06975,17000000.0
2008-07-15 14:13:00,2.06965,2.06973,2.06893,2.06893,19000000.0
2008-07-15 14:14:00,2.06892,2.06892,2.06863,2.06869,22000000.0
2008-07-15 14:15:00,2.06916,2.06929,2.06877,2.06929,26000000.0
2008-07-15 14:16:00,2.06934,2.06968,2.06934,2.06968,10000000.0
2008-07-15 14:17:00,2.0697,2.0697,2.06945,2.06947,8000000.0
2008-07-15 14:18:00,2.0698,2.0698,2.0694,2.06949,13000000.0
2008-07-15 14:19:00,2.06962,2.06968,2.06945,2.06945,29000000.0
2008-07-15 14:20:00,2.06939,2.06939,2.06916,2.06916,15000000.0
2008-07-15 14:21:00,2.06895,2.06902,2.06876,2.06879,18000000.0
2008-07-15 14:22:00,2.06887,2.06905,2.06884,2.06887,10000000.0
2008-07-15 14:23:00,2.06898,2.06918,2.06898,2.06918,24000000.0
2008-07-15 14:24:00,2.06924,2.06924,2.0688,2.0688,17000000.0
2008-07-15 14:25:00,2.06875,2.06879,2.06868,2.06868,31000000.0
2008-07-15 14:26:00,2.0681,2.0681,2.06752,2.06752,14000000.0
2008-07-15 14:27:00,2.06775,2.06775,2.06727,2.06727,14000000.0
2008-07-15 14:28:00,2.06754,2.06836,2.06754,2.06836,9000000.0
2008-07-15 14:29:00,2.06756,2.06756,2.06588,2.06588,7000000.0
2008-07-15 14:30:00,2.06574,2.06737,2.06574,2.06669,17000000.0
2008-07-15 14:31:00,2.06684,2.06684,2.06572,2.06582,21000000.0
2008-07-15 14:32:00,2.06617,2.06646,2.06617,2.06627,8000000.0
2008-07-15 14:33:00,2.06646,2.06742,2.06646,2.06742,10000000.0
2008-07-15 14:34:00,2.06753,2.06785,2.06642,2.06642,11000000.0
2008-07-15 14:35:00,2.0662,2.06634,2.0659,2.0659,7000000.0
2008-07-15 14:36:00,2.06533,2.06538,2.06502,2.06502,8000000.0
2008-07-15 14:37:00,2.06472,2.06472,2.06413,2.06421,11000000.0
2008-07-15 14:38:00,2.06369,2.06386,2.06357,2.06386,7000000.0
2008-07-15 14:39:00,2.06348,2.06384,2.0633,2.06379,8000000.0
2008-07-15 14:40:00,2.06387,2.06387,2.06366,2.06373,8000000.0
2008-07-15 14:41:00,2.06392,2.06408,2.06378,2.06408,10000000.0
2008-07-15 14:42:00,2.06382,2.06428,2.06379,2.06379,9000000.0
2008-07-15 14:43:00,2.06394,2.06455,2.06375,2.06455,8000000.0
2008-07-15 14:44:00,2.06486,2.06571,2.06486,2.06571,8000000.0
2008-07-15 14:45:00,2.06487,2.06506,2.06481,2.06484,7000000.0
2008-07-15 14:46:00,2.06454,2.06481,2.06451,2.06478,9000000.0
2008-07-15 14:47:00,2.06469,2.06477,2.0643,2.06477,8000000.0
2008-07-15 14:48:00,2.06495,2.06503,2.06474,2.06503,8000000.0
2008-07-15 14:49:00,2.06448,2.06448,2.06383,2.06397,9000000.0
2008-07-15 14:50:00,2.06372,2.06461,2.06372,2.06461,7000000.0
2008-07-15 14:51:00,2.06496,2.06541,2.06494,2.06523,10000000.0
2008-07-15 14:52:00,2.06524,2.06558,2.06523,2.06558,7000000.0
2008-07-15 14:53:00,2.0651,2.0651,2.0648,2.06491,7000000.0
2008-07-15 14:54:00,2.06486,2.06502,2.06486,2.06498,8000000.0
2008-07-15 14:55:00,2.06514,2.06521,2.06497,2.06521,7000000.0
2008-07-15 14:56:00,2.06534,2.06535,2.06521,2.06531,8000000.0
2008-07-15 14:57:00,2.0651,2.06523,2.06502,2.06523,7000000.0
2008-07-15 14:58:00,2.06507,2.06525,2.06507,2.06516,8000000.0
2008-07-15 14:59:00,2.06503,2.0654,2.06503,2.0654,8000000.0
2008-07-15 15:00:00,2.06549,2.0656,2.06524,2.06524,7000000.0
2008-07-15 15:01:00,2.06506,2.06513,2.06495,2.06512,8000000.0
2008-07-15 15:02:00,2.06528,2.06532,2.06518,2.06522,7000000.0
2008-07-15 15:03:00,2.06542,2.06582,2.0654,2.06564,7000000.0
2008-07-15 15:04:00,2.06596,2.06664,2.06596,2.06664,8000000.0
2008-07-15 15:05:00,2.06625,2.06629,2.06612,2.06618,7000000.0
2008-07-15 15:06:00,2.06616,2.06616,2.06596,2.06604,8000000.0
2008-07-15 15:07:00,2.06585,2.06597,2.06563,2.06579,11000000.0
2008-07-15 15:08:00,2.06562,2.06574,2.06529,2.06529,8000000.0
2008-07-15 15:09:00,2.06515,2.06528,2.06504,2.06526,7000000.0
2008-07-15 15:10:00,2.06531,2.06547,2.06531,2.06542,7000000.0
2008-07-15 15:11:00,2.06534,2.0656,2.06534,2.0656,11000000.0
2008-07-15 15:12:00,2.06554,2.06558,2.06522,2.06522,10000000.0
2008-07-15 15:13:00,2.06486,2.06486,2.06394,2.06394,9000000.0
2008-07-15 15:14:00,2.06393,2.06413,2.06368,2.06398,10000000.0
2008-07-15 15:15:00,2.06379,2.06379,2.06331,2.0634,8000000.0
2008-07-15 15:16:00,2.06309,2.0633,2.0629,2.0629,9000000.0
2008-07-15 15:17:00,2.06304,2.0632,2.06295,2.06312,9000000.0
2008-07-15 15:18:00,2.06314,2.06335,2.06314,2.06329,8000000.0
2008-07-15 15:19:00,2.06362,2.06388,2.06351,2.06351,7000000.0
2008-07-15 15:20:00,2.06361,2.06386,2.06361,2.06374,9000000.0
2008-07-15 15:21:00,2.06356,2.06362,2.063,2.06362,8000000.0
2008-07-15 15:22:00,2.06359,2.06359,2.0631,2.0631,9000000.0
2008-07-15 15:23:00,2.06315,2.06315,2.06273,2.06298,8000000.0
2008-07-15 15:24:00,2.06309,2.06355,2.06309,2.06355,8000000.0
2008-07-15 15:25:00,2.06333,2.06333,2.06286,2.06286,7000000.0
2008-07-15 15:26:00,2.06282,2.06311,2.06281,2.06281,7000000.0
2008-07-15 15:27:00,2.06257,2.06318,2.06257,2.06314,7000000.0
2008-07-15 15:28:00,2.06336,2.06366,2.06316,2.06332,11000000.0
2008-07-15 15:29:00,2.06332,2.06365,2.0633,2.06365,7000000.0
2008-07-15 15:30:00,2.0638,2.0638,2.06364,2.06378,9000000.0
2008-07-15 15:31:00,2.06396,2.06407,2.06372,2.06372,9000000.0
2008-07-15 15:32:00,2.06339,2.06386,2.06339,2.06386,10000000.0
2008-07-15 15:33:00,2.06411,2.06414,2.06394,2.06414,8000000.0
2008-07-15 15:34:00,2.06417,2.06417,2.06374,2.06392,9000000.0
2008-07-15 15:35:00,2.064,2.06419,2.064,2.064,7000000.0
2008-07-15 15:36:00,2.06384,2.06429,2.06384,2.06421,7000000.0
2008-07-15 15:37:00,2.06409,2.06428,2.06406,2.06406,8000000.0
2008-07-15 15:38:00,2.06167,2.06359,2.06167,2.06337,7000000.0
2008-07-15 15:39:00,2.06347,2.06353,2.06321,2.06335,10000000.0
2008-07-15 15:40:00,2.06319,2.06322,2.0629,2.0629,9000000.0
2008-07-15 15:41:00,2.06301,2.06313,2.06292,2.06296,11000000.0
2008-07-15 15:42:00,2.06273,2.06283,2.06272,2.06283,8000000.0
2008-07-15 15:43:00,2.06285,2.06339,2.06285,2.06339,8000000.0
2008-07-15 15:44:00,2.06347,2.06378,2.0634,2.06365,8000000.0
2008-07-15 15:45:00,2.06391,2.06426,2.06381,2.06425,8000000.0
2008-07-15 15:46:00,2.06426,2.06446,2.06413,2.06443,10000000.0
2008-07-15 15:47:00,2.06436,2.06443,2.06416,2.06422,7000000.0
2008-07-15 15:48:00,2.06424,2.06433,2.06405,2.06412,7000000.0
2008-07-15 15:49:00,2.06405,2.06425,2.06405,2.06425,8000000.0
2008-07-15 15:50:00,2.06414,2.06416,2.06388,2.06415,8000000.0
2008-07-15 15:51:00,2.06405,2.06417,2.06392,2.06407,9000000.0
2008-07-15 15:52:00,2.06418,2.06437,2.06418,2.06435,7000000.0
2008-07-15 15:53:00,2.06435,2.0646,2.06435,2.06453,7000000.0
2008-07-15 15:54:00,2.06451,2.06452,2.06437,2.06449,11000000.0
2008-07-15 15:55:00,2.06449,2.06461,2.06432,2.06461,9000000.0
2008-07-15 15:56:00,2.06469,2.06513,2.06469,2.06513,7000000.0
2008-07-15 15:57:00,2.06511,2.06511,2.06461,2.06481,10000000.0
2008-07-15 15:58:00,2.06471,2.06482,2.06457,2.06457,10000000.0
2008-07-15 15:59:00,2.0637,2.0637,2.06326,2.06326,7000000.0
2008-07-15 16:00:00,2.063,2.06392,2.06289,2.06392,7000000.0
2008-07-15 16:01:00,2.0633,2.06376,2.06315,2.06341,9000000.0
2008-07-15 16:02:00,2.06347,2.06347,2.06232,2.06232,8000000.0
2008-07-15 16:03:00,2.06202,2.06386,2.06185,2.06386,11000000.0
2008-07-15 16:04:00,2.06356,2.06365,2.06331,2.06365,8000000.0
2008-07-15 16:05:00,2.06379,2.064,2.06316,2.064,9000000.0
2008-07-15 16:06:00,2.06342,2.06392,2.06342,2.06381,10000000.0
2008-07-15 16:07:00,2.06374,2.06387,2.06346,2.06346,10000000.0
2008-07-15 16:08:00,2.06382,2.06388,2.06348,2.06348,8000000.0
2008-07-15 16:09:00,2.06351,2.06369,2.06351,2.06354,7000000.0
2008-07-15 16:10:00,2.06331,2.0634,2.06321,2.06336,7000000.0
2008-07-15 16:11:00,2.06273,2.06321,2.06269,2.06316,10000000.0
2008-07-15 16:12:00,2.06332,2.0638,2.06332,2.06379,9000000.0
2008-07-15 16:13:00,2.06375,2.06424,2.06375,2.06423,7000000.0
2008-07-15 16:14:00,2.06442,2.06472,2.06442,2.06461,11000000.0
2008-07-15 16:15:00,2.06457,2.06496,2.06456,2.06496,7000000.0
2008-07-15 16:16:00,2.06464,2.06472,2.06395,2.06395,7000000.0
2008-07-15 16:17:00,2.06438,2.06503,2.06438,2.06503,11000000.0
2008-07-15 16:18:00,2.06504,2.06504,2.06478,2.06504,11000000.0
2008-07-15 16:19:00,2.0652,2.06523,2.06508,2.0651,11000000.0
2008-07-15 16:20:00,2.06496,2.0653,2.06479,2.06503,9000000.0
2008-07-15 16:21:00,2.06557,2.06557,2.06457,2.06457,9000000.0
2008-07-15 16:22:00,2.06434,2.06434,2.0637,2.06405,8000000.0
2008-07-15 16:23:00,2.06381,2.06429,2.06381,2.06383,8000000.0
2008-07-15 16:24:00,2.06381,2.06405,2.06381,2.06402,10000000.0
2008-07-15 16:25:00,2.06395,2.06421,2.06395,2.06421,7000000.0
2008-07-15 16:26:00,2.06445,2.06445,2.06412,2.0643,7000000.0
2008-07-15 16:27:00,2.06411,2.06411,2.06336,2.06336,11000000.0
2008-07-15 16:28:00,2.06301,2.06358,2.06301,2.06358,11000000.0
2008-07-15 16:29:00,2.06393,2.06422,2.06391,2.06422,7000000.0
2008-07-15 16:30:00,2.06445,2.06514,2.06445,2.06514,8000000.0
2008-07-15 16:31:00,2.06523,2.06523,2.06458,2.06458,7000000.0
2008-07-15 16:32:00,2.06484,2.06498,2.06457,2.06498,8000000.0
2008-07-15 16:33:00,2.06497,2.06497,2.06409,2.06418,11000000.0
2008-07-15 16:34:00,2.06367,2.06394,2.06367,2.06378,8000000.0
2008-07-15 16:35:00,2.06344,2.06347,2.06296,2.06296,7000000.0
2008-07-15 16:36:00,2.06283,2.06298,2.06266,2.06298,8000000.0
2008-07-15 16:37:00,2.063,2.06319,2.063,2.06301,8000000.0
2008-07-15 16:38:00,2.06272,2.06291,2.06267,2.06291,7000000.0
2008-07-15 16:39:00,2.06295,2.06309,2.06295,2.063,8000000.0
2008-07-15 16:40:00,2.06303,2.06307,2.06282,2.06283,11000000.0
2008-07-15 16:41:00,2.06286,2.06327,2.06286,2.06324,10000000.0
2008-07-15 16:42:00,2.06319,2.06352,2.0631,2.06343,7000000.0
2008-07-15 16:43:00,2.06345,2.06345,2.06313,2.06317,7000000.0
2008-07-15 16:44:00,2.06344,2.06395,2.06344,2.06395,7000000.0
2008-07-15 16:45:00,2.06429,2.06466,2.06427,2.06465,11000000.0
2008-07-15 16:46:00,2.06443,2.06494,2.06443,2.06491,11000000.0
2008-07-15 16:47:00,2.06517,2.06522,2.06384,2.06384,7000000.0
2008-07-15 16:48:00,2.06359,2.06385,2.06359,2.06362,10000000.0
2008-07-15 16:49:00,2.06336,2.06424,2.06336,2.06424,8000000.0
2008-07-15 16:50:00,2.06462,2.06471,2.06449,2.06449,8000000.0
2008-07-15 16:51:00,2.06388,2.06388,2.06325,2.06325,9000000.0
2008-07-15 16:52:00,2.06414,2.06464,2.06414,2.0642,7000000.0
2008-07-15 16:53:00,2.064,2.06437,2.064,2.06404,8000000.0
2008-07-15 16:54:00,2.06419,2.06431,2.06417,2.06417,7000000.0
2008-07-15 16:55:00,2.06378,2.06405,2.06378,2.06378,11000000.0
2008-07-15 16:56:00,2.06343,2.06343,2.06302,2.06302,11000000.0
2008-07-15 16:57:00,2.06297,2.06396,2.06297,2.06396,7000000.0
2008-07-15 16:58:00,2.0641,2.0641,2.06377,2.06406,8000000.0
2008-07-15 16:59:00,2.06275,2.06462,2.06275,2.06368,7000000.0
2008-07-15 17:00:00,2.06345,2.06435,2.06345,2.06431,11000000.0
2008-07-15 17:01:00,2.06449,2.06453,2.06424,2.06452,7000000.0
2008-07-15 17:02:00,2.06391,2.06414,2.06391,2.06398,8000000.0
2008-07-15 17:03:00,2.06435,2.06457,2.06234,2.06426,7000000.0
2008-07-15 17:04:00,2.06409,2.06456,2.06409,2.06451,7000000.0
2008-07-15 17:05:00,2.06423,2.06423,2.06348,2.06383,10000000.0
2008-07-15 17:06:00,2.06395,2.06395,2.06303,2.0637,9000000.0
2008-07-15 17:07:00,2.06281,2.06396,2.06281,2.06396,8000000.0
2008-07-15 17:08:00,2.06417,2.06417,2.06382,2.06412,9000000.0
2008-07-15 17:09:00,2.0647,2.06481,2.06434,2.06481,8000000.0
2008-07-15 17:10:00,2.06513,2.06513,2.06469,2.06469,9000000.0
2008-07-15 17:11:00,2.06347,2.06347,2.06331,2.06337,8000000.0
2008-07-15 17:12:00,2.06354,2.06362,2.0629,2.0629,7000000.0
2008-07-15 17:13:00,2.06356,2.0638,2.06356,2.06369,8000000.0
2008-07-15 17:14:00,2.06375,2.06391,2.06375,2.06391,8000000.0
2008-07-15 17:15:00,2.0637,2.0637,2.0636,2.06361,7000000.0
2008-07-15 17:16:00,2.0637,2.06403,2.0636,2.06371,10000000.0
2008-07-15 17:17:00,2.06362,2.06405,2.06362,2.06398,7000000.0
2008-07-15 17:18:00,2.06429,2.06447,2.06396,2.06396,9000000.0
2008-07-15 17:19:00,2.06421,2.06421,2.06378,2.06408,7000000.0
2008-07-15 17:20:00,2.06422,2.06423,2.06389,2.06405,8000000.0
2008-07-15 17:21:00,2.06392,2.06406,2.06392,2.06404,10000000.0
2008-07-15 17:22:00,2.06398,2.06417,2.06398,2.06407,8000000.0
2008-07-15 17:23:00,2.06401,2.06402,2.06364,2.06364,8000000.0
2008-07-15 17:24:00,2.06372,2.06372,2.0634,2.06347,7000000.0
2008-07-15 17:25:00,2.06334,2.06334,2.06295,2.06298,7000000.0
2008-07-15 17:26:00,2.06251,2.06251,2.06221,2.06241,7000000.0
2008-07-15 17:27:00,2.06235,2.06235,2.06163,2.06163,9000000.0
2008-07-15 17:28:00,2.06137,2.06172,2.06137,2.06156,7000000.0
2008-07-15 17:29:00,2.06226,2.06237,2.06196,2.06237,8000000.0
2008-07-15 17:30:00,2.06329,2.06341,2.063,2.063,8000000.0
2008-07-15 17:31:00,2.06266,2.06275,2.06246,2.06246,9000000.0
2008-07-15 17:32:00,2.0626,2.0626,2.0616,2.0616,8000000.0
2008-07-15 17:33:00,2.0612,2.06123,2.0611,2.06123,11000000.0
2008-07-15 17:34:00,2.06138,2.06142,2.06068,2.06082,9000000.0
2008-07-15 17:35:00,2.06142,2.06142,2.06109,2.06109,7000000.0
2008-07-15 17:36:00,2.06055,2.06055,2.06031,2.06049,7000000.0
2008-07-15 17:37:00,2.06041,2.06041,2.05949,2.05949,7000000.0
2008-07-15 17:38:00,2.05941,2.06057,2.05941,2.06057,8000000.0
2008-07-15 17:39:00,2.06074,2.06075,2.06033,2.06047,7000000.0
2008-07-15 17:40:00,2.06062,2.06116,2.06062,2.06105,9000000.0
2008-07-15 17:41:00,2.06071,2.06085,2.06056,2.06056,8000000.0
2008-07-15 17:42:00,2.06061,2.06094,2.06054,2.06094,11000000.0
2008-07-15 17:43:00,2.06139,2.06163,2.0613,2.0614,7000000.0
2008-07-15 17:44:00,2.06153,2.06175,2.06153,2.06159,10000000.0
2008-07-15 17:45:00,2.06182,2.06232,2.06182,2.06232,7000000.0
2008-07-15 17:46:00,2.06229,2.06251,2.06228,2.06246,8000000.0
2008-07-15 17:47:00,2.06267,2.06267,2.06188,2.06227,8000000.0
2008-07-15 17:48:00,2.0625,2.063,2.0625,2.06299,7000000.0
2008-07-15 17:49:00,2.06311,2.06311,2.063,2.06307,7000000.0
2008-07-15 17:50:00,2.06293,2.06293,2.06273,2.06286,7000000.0
2008-07-15 17:51:00,2.06327,2.06336,2.06282,2.06282,7000000.0
2008-07-15 17:52:00,2.06251,2.06263,2.06234,2.06241,7000000.0
2008-07-15 17:53:00,2.06234,2.06252,2.06219,2.06251,7000000.0
2008-07-15 17:54:00,2.06217,2.06217,2.06207,2.0621,11000000.0
2008-07-15 17:55:00,2.06189,2.06213,2.06177,2.06177,7000000.0
2008-07-15 17:56:00,2.06178,2.06196,2.0616,2.06186,7000000.0
2008-07-15 17:57:00,2.06193,2.06202,2.06133,2.06133,10000000.0
2008-07-15 17:58:00,2.06138,2.06163,2.06138,2.06138,10000000.0
2008-07-15 17:59:00,2.06118,2.06129,2.06109,2.06109,10000000.0
2008-07-15 18:00:00,2.06086,2.06123,2.06086,2.06106,10000000.0
2008-07-15 18:01:00,2.06112,2.06112,2.06092,2.06097,8000000.0
2008-07-15 18:02:00,2.06202,2.06234,2.06185,2.06185,8000000.0
2008-07-15 18:03:00,2.06187,2.06196,2.06174,2.06174,10000000.0
2008-07-15 18:04:00,2.06166,2.06166,2.06116,2.06116,8000000.0
2008-07-15 18:05:00,2.06137,2.06167,2.06136,2.06136,10000000.0
2008-07-15 18:06:00,2.06143,2.06143,2.061,2.061,10000000.0
2008-07-15 18:07:00,2.06104,2.06126,2.06103,2.06126,8000000.0
2008-07-15 18:08:00,2.06142,2.06142,2.06089,2.06091,8000000.0
2008-07-15 18:09:00,2.06073,2.06119,2.06062,2.06068,8000000.0
2008-07-15 18:10:00,2.06054,2.06075,2.06044,2.06075,11000000.0
2008-07-15 18:11:00,2.06092,2.06096,2.06085,2.06085,7000000.0
2008-07-15 18:12:00,2.06112,2.06126,2.0611,2.06114,9000000.0
2008-07-15 18:13:00,2.06107,2.06107,2.06064,2.06089,11000000.0
2008-07-15 18:14:00,2.06112,2.06139,2.06112,2.06139,7000000.0
2008-07-15 18:15:00,2.06144,2.06172,2.06143,2.06172,8000000.0
2008-07-15 18:16:00,2.06169,2.06175,2.06145,2.06145,11000000.0
2008-07-15 18:17:00,2.06153,2.06166,2.06139,2.06139,10000000.0
2008-07-15 18:18:00,2.06125,2.06125,2.06092,2.06107,8000000.0
2008-07-15 18:19:00,2.06099,2.0612,2.06099,2.0612,9000000.0
2008-07-15 18:20:00,2.06089,2.06089,2.06062,2.06062,7000000.0
2008-07-15 18:21:00,2.06072,2.06099,2.05889,2.06061,11000000.0
2008-07-15 18:22:00,2.06068,2.06074,2.06039,2.06039,11000000.0
2008-07-15 18:23:00,2.06042,2.06093,2.0604,2.06092,8000000.0
2008-07-15 18:24:00,2.06124,2.0614,2.06124,2.06131,10000000.0
2008-07-15 18:25:00,2.06158,2.06165,2.06051,2.06051,7000000.0
2008-07-15 18:26:00,2.06022,2.06088,2.06022,2.06085,8000000.0
2008-07-15 18:27:00,2.06067,2.0608,2.06056,2.06056,7000000.0
2008-07-15 18:28:00,2.06055,2.06093,2.06055,2.06076,7000000.0
2008-07-15 18:29:00,2.05989,2.06006,2.05964,2.06006,7000000.0
2008-07-15 18:30:00,2.06033,2.06033,2.05988,2.05988,8000000.0
2008-07-15 18:31:00,2.05967,2.05967,2.05897,2.05897,9000000.0
2008-07-15 18:32:00,2.05868,2.05868,2.0581,2.0581,11000000.0
2008-07-15 18:33:00,2.05782,2.05833,2.05782,2.05833,11000000.0
2008-07-15 18:34:00,2.05819,2.05819,2.05777,2.05777,7000000.0
2008-07-15 18:35:00,2.05801,2.05886,2.05801,2.05886,8000000.0
2008-07-15 18:36:00,2.05952,2.05979,2.05952,2.05963,7000000.0
2008-07-15 18:37:00,2.05972,2.05996,2.05961,2.05964,8000000.0
2008-07-15 18:38:00,2.05946,2.05974,2.05946,2.0597,8000000.0
2008-07-15 18:39:00,2.05957,2.05972,2.05942,2.05942,7000000.0
2008-07-15 18:40:00,2.05906,2.05915,2.05894,2.05913,7000000.0
2008-07-15 18:41:00,2.05917,2.05929,2.05894,2.05929,8000000.0
2008-07-15 18:42:00,2.05946,2.05949,2.05894,2.05894,11000000.0
2008-07-15 18:43:00,2.05821,2.05821,2.05793,2.0582,8000000.0
2008-07-15 18:44:00,2.05817,2.05839,2.05817,2.05819,7000000.0
2008-07-15 18:45:00,2.05789,2.05789,2.0575,2.05789,11000000.0
2008-07-15 18:46:00,2.05833,2.05839,2.05801,2.05801,9000000.0
2008-07-15 18:47:00,2.05805,2.0585,2.05805,2.05827,8000000.0
2008-07-15 18:48:00,2.05849,2.05849,2.05831,2.05846,9000000.0
2008-07-15 18:49:00,2.0585,2.05874,2.05844,2.05871,7000000.0
2008-07-15 18:50:00,2.05931,2.05936,2.05907,2.05915,11000000.0
2008-07-15 18:51:00,2.05898,2.05933,2.05898,2.05933,11000000.0
2008-07-15 18:52:00,2.05912,2.05935,2.05911,2.05935,8000000.0
2008-07-15 18:53:00,2.05956,2.06012,2.05956,2.05969,11000000.0
2008-07-15 18:54:00,2.05964,2.05969,2.05948,2.05948,7000000.0
2008-07-15 18:55:00,2.0599,2.0599,2.05963,2.05963,7000000.0
2008-07-15 18:56:00,2.05937,2.05996,2.05937,2.05989,7000000.0
2008-07-15 18:57:00,2.05969,2.05975,2.05959,2.05959,10000000.0
2008-07-15 18:58:00,2.0597,2.05989,2.05949,2.05988,9000000.0
2008-07-15 18:59:00,2.05993,2.06001,2.05979,2.05998,8000000.0
2008-07-15 19:00:00,2.05973,2.05973,2.0593,2.0596,7000000.0
2008-07-15 19:01:00,2.05951,2.05951,2.05929,2.05941,7000000.0
2008-07-15 19:02:00,2.05939,2.0594,2.05925,2.0594,8000000.0
2008-07-15 19:03:00,2.05983,2.06,2.0598,2.05996,7000000.0
2008-07-15 19:04:00,2.06012,2.06012,2.0594,2.0594,8000000.0
2008-07-15 19:05:00,2.05923,2.05947,2.05909,2.05927,8000000.0
2008-07-15 19:06:00,2.05951,2.05963,2.05904,2.0594,8000000.0
2008-07-15 19:07:00,2.05927,2.05927,2.05905,2.05915,9000000.0
2008-07-15 19:08:00,2.05931,2.05931,2.05906,2.05911,8000000.0
2008-07-15 19:09:00,2.05893,2.05905,2.05888,2.059,7000000.0
2008-07-15 19:10:00,2.05889,2.05901,2.05885,2.05889,11000000.0
2008-07-15 19:11:00,2.05871,2.05871,2.05844,2.05856,10000000.0
2008-07-15 19:12:00,2.05861,2.05886,2.05861,2.05885,7000000.0
2008-07-15 19:13:00,2.05863,2.05863,2.05703,2.05816,8000000.0
2008-07-15 19:14:00,2.05774,2.05774,2.05595,2.05595,8000000.0
2008-07-15 19:15:00,2.05603,2.05667,2.05603,2.05608,10000000.0
2008-07-15 19:16:00,2.05573,2.05573,2.05536,2.05536,8000000.0
2008-07-15 19:17:00,2.05606,2.05606,2.05547,2.05549,10000000.0
2008-07-15 19:18:00,2.05561,2.05623,2.05561,2.05622,11000000.0
2008-07-15 19:19:00,2.05643,2.05656,2.05638,2.05645,8000000.0
2008-07-15 19:20:00,2.05645,2.05647,2.05621,2.05621,11000000.0
2008-07-15 19:21:00,2.05636,2.05724,2.05636,2.05721,10000000.0
2008-07-15 19:22:00,2.05736,2.05736,2.05695,2.05707,9000000.0
2008-07-15 19:23:00,2.05696,2.05698,2.05675,2.05695,8000000.0
2008-07-15 19:24:00,2.05699,2.05726,2.05699,2.05718,9000000.0
2008-07-15 19:25:00,2.05729,2.05734,2.05723,2.05723,9000000.0
2008-07-15 19:26:00,2.05726,2.0577,2.05726,2.0577,7000000.0
2008-07-15 19:27:00,2.05799,2.05833,2.05778,2.05833,8000000.0
2008-07-15 19:28:00,2.0585,2.0585,2.0583,2.05832,10000000.0
2008-07-15 19:29:00,2.05834,2.05834,2.05796,2.05798,7000000.0
2008-07-15 19:30:00,2.05803,2.05823,2.05803,2.0582,10000000.0
2008-07-15 19:31:00,2.05835,2.0586,2.05814,2.0586,7000000.0
2008-07-15 19:32:00,2.05866,2.05866,2.0577,2.0577,10000000.0
2008-07-15 19:33:00,2.05771,2.05808,2.05771,2.05808,7000000.0
2008-07-15 19:34:00,2.05807,2.05807,2.05748,2.05761,8000000.0
2008-07-15 19:35:00,2.05744,2.05744,2.05704,2.05704,7000000.0
2008-07-15 19:36:00,2.0568,2.05709,2.0568,2.05709,7000000.0
2008-07-15 19:37:00,2.05717,2.05725,2.05708,2.05711,8000000.0
2008-07-15 19:38:00,2.05711,2.05719,2.05706,2.05706,8000000.0
2008-07-15 19:39:00,2.05725,2.05737,2.05725,2.05727,8000000.0
2008-07-15 19:40:00,2.05734,2.05734,2.05687,2.05726,7000000.0
2008-07-15 19:41:00,2.05727,2.05743,2.05713,2.05743,9000000.0
2008-07-15 19:42:00,2.05714,2.05738,2.05714,2.05734,7000000.0
2008-07-15 19:43:00,2.0574,2.0574,2.05715,2.05715,11000000.0
2008-07-15 19:44:00,2.05724,2.05724,2.05695,2.05695,8000000.0
2008-07-15 19:45:00,2.05687,2.05726,2.05687,2.05699,9000000.0
2008-07-15 19:46:00,2.05732,2.0578,2.05732,2.0578,7000000.0
2008-07-15 19:47:00,2.05793,2.05793,2.0577,2.05783,9000000.0
2008-07-15 19:48:00,2.05804,2.05822,2.05804,2.05816,8000000.0
2008-07-15 19:49:00,2.05794,2.05798,2.05768,2.05798,7000000.0
2008-07-15 19:50:00,2.05778,2.05778,2.05722,2.05722,7000000.0
2008-07-15 19:51:00,2.05723,2.05731,2.05706,2.05731,7000000.0
2008-07-15 19:52:00,2.0573,2.05735,2.0571,2.0571,7000000.0
2008-07-15 19:53:00,2.05676,2.05693,2.05668,2.05692,7000000.0
2008-07-15 19:54:00,2.05708,2.05708,2.05671,2.05678,8000000.0
2008-07-15 19:55:00,2.05746,2.05841,2.05746,2.05782,8000000.0
2008-07-15 19:56:00,2.05756,2.05761,2.05728,2.05732,8000000.0
2008-07-15 19:57:00,2.05772,2.05789,2.05772,2.05789,7000000.0
2008-07-15 19:58:00,2.05783,2.05783,2.05744,2.05775,10000000.0
2008-07-15 19:59:00,2.05755,2.0577,2.05755,2.0577,8000000.0
2008-07-15 20:00:00,2.05772,2.05773,2.05734,2.05752,7000000.0
2008-07-15 20:01:00,2.05753,2.05753,2.05739,2.05749,7000000.0
2008-07-15 20:02:00,2.05746,2.0576,2.05735,2.05745,7000000.0
2008-07-15 20:03:00,2.05759,2.0576,2.05742,2.05744,9000000.0
2008-07-15 20:04:00,2.057,2.05712,2.05699,2.05706,9000000.0
2008-07-15 20:05:00,2.05689,2.05696,2.05671,2.05693,9000000.0
2008-07-15 20:06:00,2.05695,2.05704,2.05682,2.05682,11000000.0
2008-07-15 20:07:00,2.05701,2.05702,2.05688,2.05697,10000000.0
2008-07-15 20:08:00,2.05741,2.05766,2.05734,2.05766,8000000.0
2008-07-15 20:09:00,2.0577,2.05788,2.05768,2.05782,7000000.0
2008-07-15 20:10:00,2.05784,2.05798,2.05765,2.0577,8000000.0
2008-07-15 20:11:00,2.05739,2.05759,2.05725,2.05725,8000000.0
2008-07-15 20:12:00,2.05747,2.05761,2.05746,2.05758,7000000.0
2008-07-15 20:13:00,2.05728,2.05729,2.05706,2.05708,10000000.0
2008-07-15 20:14:00,2.05711,2.05734,2.0571,2.05734,7000000.0
2008-07-15 20:15:00,2.05732,2.05732,2.05711,2.05718,7000000.0
2008-07-15 20:16:00,2.05691,2.05698,2.05684,2.05698,7000000.0
2008-07-15 20:17:00,2.05714,2.05725,2.05711,2.05721,11000000.0
2008-07-15 20:18:00,2.05705,2.05708,2.05688,2.05699,9000000.0
2008-07-15 20:19:00,2.05686,2.05692,2.05668,2.05668,8000000.0
2008-07-15 20:20:00,2.05689,2.0569,2.0568,2.05683,7000000.0
2008-07-15 20:21:00,2.05687,2.05687,2.05656,2.05674,11000000.0
2008-07-15 20:22:00,2.05674,2.0569,2.05674,2.05676,7000000.0
2008-07-15 20:23:00,2.05673,2.05673,2.05658,2.05658,7000000.0
2008-07-15 20:24:00,2.05671,2.05679,2.05665,2.05665,8000000.0
2008-07-15 20:25:00,2.05686,2.05699,2.05682,2.05682,11000000.0
2008-07-15 20:26:00,2.05679,2.05686,2.05668,2.05682,8000000.0
2008-07-15 20:27:00,2.05702,2.05728,2.05697,2.05703,9000000.0
2008-07-15 20:28:00,2.0569,2.05709,2.05684,2.05704,7000000.0
2008-07-15 20:29:00,2.0573,2.0573,2.05714,2.05714,8000000.0
2008-07-15 20:30:00,2.05727,2.05733,2.05695,2.05695,8000000.0
2008-07-15 20:31:00,2.05702,2.05702,2.05662,2.05662,7000000.0
2008-07-15 20:32:00,2.057,2.05727,2.057,2.05727,7000000.0
2008-07-15 20:33:00,2.05706,2.05718,2.05671,2.05671,7000000.0
2008-07-15 20:34:00,2.05706,2.05711,2.0565,2.0565,8000000.0
2008-07-15 20:35:00,2.0562,2.05648,2.0562,2.05648,9000000.0
2008-07-15 20:36:00,2.056,2.05665,2.056,2.05665,7000000.0
2008-07-15 20:37:00,2.05667,2.05667,2.0563,2.0563,11000000.0
2008-07-15 20:38:00,2.05611,2.05612,2.05573,2.05612,10000000.0
2008-07-15 20:39:00,2.056,2.056,2.0556,2.05583,9000000.0
2008-07-15 20:40:00,2.05594,2.05634,2.05594,2.05614,8000000.0
2008-07-15 20:41:00,2.05649,2.0566,2.05648,2.05651,8000000.0
2008-07-15 20:42:00,2.05642,2.05642,2.05577,2.05577,11000000.0
2008-07-15 20:43:00,2.05588,2.05637,2.0558,2.05637,8000000.0
2008-07-15 20:44:00,2.0566,2.05673,2.05653,2.05663,10000000.0
2008-07-15 20:45:00,2.05642,2.05642,2.05607,2.05607,7000000.0
2008-07-15 20:46:00,2.05616,2.05636,2.05616,2.05622,8000000.0
2008-07-15 20:47:00,2.05611,2.05616,2.05597,2.05607,7000000.0
2008-07-15 20:48:00,2.05607,2.05607,2.05573,2.05602,10000000.0
2008-07-15 20:49:00,2.0561,2.05621,2.05595,2.05601,7000000.0
2008-07-15 20:50:00,2.05596,2.05596,2.05571,2.05591,8000000.0
2008-07-15 20:51:00,2.05605,2.05609,2.05584,2.05609,9000000.0
2008-07-15 20:52:00,2.05608,2.05608,2.05584,2.05594,11000000.0
2008-07-15 20:53:00,2.0561,2.0561,2.05574,2.05574,11000000.0
2008-07-15 20:54:00,2.05647,2.05665,2.05645,2.05661,11000000.0
2008-07-15 20:55:00,2.05631,2.05644,2.05595,2.05595,8000000.0
2008-07-15 20:56:00,2.05577,2.05577,2.0552,2.05528,7000000.0
2008-07-15 20:57:00,2.05534,2.05581,2.05534,2.05574,9000000.0
2008-07-15 20:58:00,2.05592,2.05609,2.0559,2.05592,7000000.0
2008-07-15 20:59:00,2.05572,2.05587,2.0557,2.05587,7000000.0
2008-07-15 21:00:00,2.05602,2.05606,2.05592,2.05599,7000000.0
2008-07-15 21:01:00,2.05601,2.05601,2.05578,2.05585,7000000.0
2008-07-15 21:02:00,2.05576,2.05582,2.05573,2.05573,7000000.0
2008-07-15 21:03:00,2.05571,2.05601,2.05571,2.05601,8000000.0
2008-07-15 21:04:00,2.05606,2.05622,2.05586,2.05622,7000000.0
2008-07-15 21:05:00,2.05649,2.05649,2.05638,2.05643,7000000.0
2008-07-15 21:06:00,2.05651,2.05675,2.05651,2.05664,8000000.0
2008-07-15 21:07:00,2.05626,2.05626,2.05591,2.05604,8000000.0
2008-07-15 21:08:00,2.05598,2.05624,2.05594,2.05624,10000000.0
2008-07-15 21:09:00,2.0561,2.0561,2.05584,2.05584,10000000.0
2008-07-15 21:10:00,2.05643,2.05643,2.05577,2.05577,8000000.0
2008-07-15 21:11:00,2.05614,2.05621,2.05612,2.05612,7000000.0
2008-07-15 21:12:00,2.05621,2.05638,2.05621,2.05638,8000000.0
2008-07-15 21:13:00,2.05646,2.057,2.05634,2.057,10000000.0
2008-07-15 21:14:00,2.05718,2.05745,2.0571,2.05742,8000000.0
2008-07-15 21:15:00,2.05714,2.05749,2.05712,2.05749,8000000.0
2008-07-15 21:16:00,2.0574,2.05754,2.05724,2.05724,7000000.0
2008-07-15 21:17:00,2.05736,2.05736,2.05703,2.05721,6000000.0
2008-07-15 21:18:00,2.05728,2.05738,2.05726,2.05738,7000000.0
2008-07-15 21:19:00,2.05732,2.05758,2.05728,2.05758,9000000.0
2008-07-15 21:20:00,2.05759,2.0577,2.05749,2.05752,11000000.0
2008-07-15 21:21:00,2.05785,2.05785,2.05755,2.0577,10000000.0
2008-07-15 21:22:00,2.05779,2.05779,2.05756,2.05765,10000000.0
2008-07-15 21:23:00,2.05765,2.05772,2.05749,2.05772,7000000.0
2008-07-15 21:24:00,2.05765,2.05777,2.05764,2.05767,11000000.0
2008-07-15 21:25:00,2.05738,2.05738,2.05729,2.05732,7000000.0
2008-07-15 21:26:00,2.05729,2.05735,2.05717,2.05717,7000000.0
2008-07-15 21:27:00,2.05727,2.05769,2.05727,2.05769,7000000.0
2008-07-15 21:28:00,2.05765,2.05765,2.05723,2.05761,7000000.0
2008-07-15 21:29:00,2.05748,2.05748,2.05721,2.05727,8000000.0
2008-07-15 21:30:00,2.05725,2.05752,2.05725,2.05752,8000000.0
2008-07-15 21:31:00,2.05757,2.05764,2.05752,2.0576,8000000.0
2008-07-15 21:32:00,2.05728,2.05746,2.05721,2.05735,7000000.0
2008-07-15 21:33:00,2.05749,2.05804,2.05749,2.05804,11000000.0
2008-07-15 21:34:00,2.05829,2.05858,2.05829,2.05852,11000000.0
2008-07-15 21:35:00,2.05854,2.05861,2.05846,2.05858,11000000.0
2008-07-15 21:36:00,2.0585,2.05859,2.05844,2.05854,8000000.0
2008-07-15 21:37:00,2.05826,2.0583,2.05811,2.0582,8000000.0
2008-07-15 21:38:00,2.05788,2.05789,2.05755,2.05755,8000000.0
2008-07-15 21:39:00,2.05818,2.05822,2.05805,2.05805,9000000.0
2008-07-15 21:40:00,2.05809,2.05823,2.05807,2.05807,7000000.0
2008-07-15 21:41:00,2.05823,2.05823,2.05791,2.05818,9000000.0
2008-07-15 21:42:00,2.05834,2.05906,2.05834,2.05906,7000000.0
2008-07-15 21:43:00,2.05877,2.05926,2.05866,2.05866,9000000.0
2008-07-15 21:44:00,2.05854,2.05884,2.0585,2.05854,8000000.0
2008-07-15 21:45:00,2.05837,2.05856,2.05837,2.05837,10000000.0
2008-07-15 21:46:00,2.05873,2.05907,2.05872,2.05907,8000000.0
2008-07-15 21:47:00,2.05907,2.05907,2.05873,2.05891,8000000.0
2008-07-15 21:48:00,2.05905,2.05915,2.05899,2.05915,8000000.0
2008-07-15 21:49:00,2.05922,2.0593,2.05918,2.05927,8000000.0
2008-07-15 21:50:00,2.05913,2.05913,2.05872,2.05903,8000000.0
2008-07-15 21:51:00,2.05923,2.05923,2.0587,2.0587,7000000.0
2008-07-15 21:52:00,2.05902,2.05902,2.05889,2.05892,7000000.0
2008-07-15 21:53:00,2.0588,2.05887,2.05874,2.05887,7000000.0
2008-07-15 21:54:00,2.05891,2.059,2.05864,2.059,7000000.0
2008-07-15 21:55:00,2.05902,2.05902,2.05863,2.05863,7000000.0
2008-07-15 21:56:00,2.05843,2.05859,2.05839,2.05839,8000000.0
2008-07-15 21:57:00,2.05806,2.05806,2.05749,2.05795,7000000.0
2008-07-15 21:58:00,2.05841,2.05954,2.05841,2.05954,7000000.0
2008-07-15 21:59:00,2.05993,2.06013,2.05987,2.05987,8000000.0
2008-07-15 22:00:00,2.05961,2.05968,2.05922,2.05968,10000000.0
2008-07-15 22:01:00,2.06026,2.06038,2.06019,2.06022,9000000.0
2008-07-15 22:02:00,2.06011,2.06012,2.05997,2.06002,8000000.0
2008-07-15 22:03:00,2.06016,2.06019,2.05999,2.05999,7000000.0
2008-07-15 22:04:00,2.06005,2.06039,2.06005,2.06039,8000000.0
2008-07-15 22:05:00,2.06051,2.06078,2.06051,2.06078,10000000.0
2008-07-15 22:06:00,2.06052,2.06052,2.06,2.06,7000000.0
2008-07-15 22:07:00,2.06025,2.06038,2.06011,2.06011,8000000.0
2008-07-15 22:08:00,2.06014,2.06014,2.05969,2.05969,8000000.0
2008-07-15 22:09:00,2.05941,2.05943,2.05925,2.05927,9000000.0
2008-07-15 22:10:00,2.05917,2.05941,2.05914,2.05914,8000000.0
2008-07-15 22:11:00,2.0596,2.05972,2.05953,2.0596,9000000.0
2008-07-15 22:12:00,2.05961,2.0598,2.05961,2.0598,8000000.0
2008-07-15 22:13:00,2.05981,2.05981,2.0597,2.05974,7000000.0
2008-07-15 22:14:00,2.05983,2.05994,2.05967,2.0599,11000000.0
2008-07-15 22:15:00,2.05968,2.05978,2.05954,2.05978,6000000.0
2008-07-15 22:16:00,2.0597,2.05982,2.05957,2.05977,9000000.0
2008-07-15 22:17:00,2.05992,2.05992,2.05954,2.05965,7000000.0
2008-07-15 22:18:00,2.05972,2.05979,2.05961,2.05964,8000000.0
2008-07-15 22:19:00,2.05983,2.05983,2.05955,2.05959,7000000.0
2008-07-15 22:20:00,2.0595,2.0595,2.05946,2.05947,7000000.0
2008-07-15 22:21:00,2.05932,2.05941,2.0593,2.05932,9000000.0
2008-07-15 22:22:00,2.05942,2.05947,2.05939,2.05947,7000000.0
2008-07-15 22:23:00,2.05959,2.05959,2.05935,2.05935,9000000.0
2008-07-15 22:24:00,2.05882,2.0592,2.05882,2.05918,7000000.0
2008-07-15 22:25:00,2.05908,2.05908,2.05877,2.05877,8000000.0
2008-07-15 22:26:00,2.05891,2.05915,2.0589,2.05902,9000000.0
2008-07-15 22:27:00,2.05892,2.05901,2.05875,2.05882,8000000.0
2008-07-15 22:28:00,2.05881,2.05881,2.05856,2.05873,8000000.0
2008-07-15 22:29:00,2.05866,2.05891,2.05866,2.05889,10000000.0
2008-07-15 22:30:00,2.05888,2.05889,2.05873,2.05881,7000000.0
2008-07-15 22:31:00,2.05871,2.05927,2.05871,2.05927,9000000.0
2008-07-15 22:32:00,2.05917,2.05932,2.05911,2.05911,8000000.0
2008-07-15 22:33:00,2.05914,2.05921,2.05893,2.05921,7000000.0
2008-07-15 22:34:00,2.05917,2.05927,2.05917,2.05922,7000000.0
2008-07-15 22:35:00,2.05919,2.05919,2.05901,2.05912,8000000.0
2008-07-15 22:36:00,2.059,2.05907,2.05898,2.05904,10000000.0
2008-07-15 22:37:00,2.05892,2.05906,2.05892,2.05892,7000000.0
2008-07-15 22:38:00,2.05904,2.05917,2.05904,2.05915,8000000.0
2008-07-15 22:39:00,2.05914,2.05928,2.05914,2.05919,9000000.0
2008-07-15 22:40:00,2.05918,2.05918,2.05889,2.05903,7000000.0
2008-07-15 22:41:00,2.05912,2.05928,2.05911,2.05925,8000000.0
2008-07-15 22:42:00,2.059,2.05906,2.05853,2.05871,7000000.0
2008-07-15 22:43:00,2.05915,2.05931,2.05913,2.05918,7000000.0
2008-07-15 22:44:00,2.05894,2.05911,2.05868,2.05911,7000000.0
2008-07-15 22:45:00,2.05913,2.05923,2.05899,2.05917,7000000.0
2008-07-15 22:46:00,2.0592,2.05965,2.0592,2.05965,8000000.0
2008-07-15 22:47:00,2.05973,2.05989,2.05972,2.05977,11000000.0
2008-07-15 22:48:00,2.05972,2.05975,2.05948,2.05969,8000000.0
2008-07-15 22:49:00,2.05957,2.05984,2.05957,2.05984,7000000.0
2008-07-15 22:50:00,2.06014,2.06014,2.05991,2.06007,7000000.0
2008-07-15 22:51:00,2.05993,2.06021,2.05991,2.06021,10000000.0
2008-07-15 22:52:00,2.06025,2.06025,2.05989,2.0601,8000000.0
2008-07-15 22:53:00,2.06008,2.06014,2.0597,2.0597,7000000.0
2008-07-15 22:54:00,2.05976,2.05976,2.05915,2.05915,8000000.0
2008-07-15 22:55:00,2.05929,2.05938,2.05915,2.05915,7000000.0
2008-07-15 22:56:00,2.05936,2.05936,2.05925,2.05935,7000000.0
2008-07-15 22:57:00,2.0594,2.05944,2.05924,2.05944,7000000.0
2008-07-15 22:58:00,2.05949,2.05958,2.05927,2.05958,8000000.0
2008-07-15 22:59:00,2.05925,2.05936,2.0589,2.0589,7000000.0
2008-07-15 23:00:00,2.05912,2.05951,2.05912,2.05934,8000000.0
2008-07-15 23:01:00,2.05927,2.0599,2.05927,2.0599,8000000.0
2008-07-15 23:02:00,2.05943,2.05975,2.05943,2.05962,8000000.0
2008-07-15 23:03:00,2.0597,2.0597,2.05964,2.05965,7000000.0
2008-07-15 23:04:00,2.05988,2.05989,2.0591,2.05916,8000000.0
2008-07-15 23:05:00,2.05943,2.05964,2.05943,2.05956,8000000.0
2008-07-15 23:06:00,2.05916,2.05953,2.05916,2.05926,9000000.0
2008-07-15 23:07:00,2.0595,2.05952,2.05935,2.05946,10000000.0
2008-07-15 23:08:00,2.0595,2.05988,2.05947,2.05988,7000000.0
2008-07-15 23:09:00,2.05945,2.05974,2.05929,2.05929,9000000.0
2008-07-15 23:10:00,2.06002,2.06002,2.05965,2.05968,11000000.0
2008-07-15 23:11:00,2.05937,2.05967,2.05937,2.05967,7000000.0
2008-07-15 23:12:00,2.05951,2.05984,2.05949,2.05984,7000000.0
2008-07-15 23:13:00,2.05986,2.05986,2.05942,2.05944,7000000.0
2008-07-15 23:14:00,2.06021,2.06029,2.0601,2.06029,11000000.0
2008-07-15 23:15:00,2.0603,2.06042,2.06025,2.06041,9000000.0
2008-07-15 23:16:00,2.06035,2.06035,2.05993,2.06017,11000000.0
2008-07-15 23:17:00,2.06014,2.06023,2.0601,2.06022,7000000.0
2008-07-15 23:18:00,2.06008,2.06013,2.05993,2.05993,8000000.0
2008-07-15 23:19:00,2.05982,2.06002,2.05982,2.05993,7000000.0
2008-07-15 23:20:00,2.05988,2.0602,2.05988,2.06012,9000000.0
2008-07-15 23:21:00,2.0601,2.0601,2.05965,2.05966,9000000.0
2008-07-15 23:22:00,2.05959,2.05994,2.05959,2.0599,5000000.0
2008-07-15 23:23:00,2.05974,2.06042,2.05974,2.06042,8000000.0
2008-07-15 23:24:00,2.06114,2.06135,2.06114,2.06131,7000000.0
2008-07-15 23:25:00,2.06161,2.06175,2.06161,2.06172,7000000.0
2008-07-15 23:26:00,2.06156,2.06165,2.0613,2.06137,8000000.0
2008-07-15 23:27:00,2.06133,2.0614,2.06109,2.0614,8000000.0
2008-07-15 23:28:00,2.06139,2.06146,2.06135,2.06136,10000000.0
2008-07-15 23:29:00,2.06151,2.06152,2.06131,2.06152,9000000.0
2008-07-15 23:30:00,2.06153,2.06153,2.06137,2.0614,8000000.0
2008-07-15 23:31:00,2.06142,2.06157,2.0613,2.0613,7000000.0
2008-07-15 23:32:00,2.06112,2.06119,2.06112,2.06118,8000000.0
2008-07-15 23:33:00,2.06106,2.06113,2.061,2.06102,7000000.0
2008-07-15 23:34:00,2.06109,2.06146,2.06109,2.06146,11000000.0
2008-07-15 23:35:00,2.06147,2.06163,2.06147,2.06163,9000000.0
2008-07-15 23:36:00,2.06162,2.06193,2.06127,2.0619,7000000.0
2008-07-15 23:37:00,2.06099,2.06159,2.06099,2.06142,9000000.0
2008-07-15 23:38:00,2.06133,2.06154,2.06133,2.06154,8000000.0
2008-07-15 23:40:00,2.06172,2.06179,2.06163,2.06179,7000000.0
2008-07-15 23:41:00,2.06158,2.06158,2.06097,2.06097,8000000.0
2008-07-15 23:42:00,2.06095,2.06137,2.06095,2.06137,4000000.0
2008-07-15 23:43:00,2.0616,2.06169,2.06149,2.06164,7000000.0
2008-07-15 23:44:00,2.06142,2.06166,2.06141,2.06166,7000000.0
2008-07-15 23:45:00,2.0617,2.06174,2.0616,2.06163,7000000.0
2008-07-15 23:46:00,2.0615,2.06175,2.0615,2.06175,8000000.0
2008-07-15 23:47:00,2.06191,2.06191,2.06144,2.06178,8000000.0
2008-07-15 23:48:00,2.06156,2.06177,2.06124,2.06159,7000000.0
2008-07-15 23:49:00,2.06173,2.06183,2.06161,2.06183,10000000.0
2008-07-15 23:50:00,2.06177,2.06177,2.06163,2.06167,8000000.0
2008-07-15 23:51:00,2.06153,2.06154,2.06134,2.06149,7000000.0
2008-07-15 23:52:00,2.06151,2.06176,2.06143,2.06171,11000000.0
2008-07-15 23:53:00,2.06191,2.06194,2.06178,2.06189,8000000.0
2008-07-15 23:54:00,2.05991,2.06176,2.05991,2.06176,9000000.0
2008-07-15 23:55:00,2.06196,2.06196,2.06167,2.06167,10000000.0
2008-07-15 23:56:00,2.06188,2.06197,2.06178,2.06178,8000000.0
2008-07-15 23:57:00,2.06182,2.06187,2.06163,2.06187,8000000.0
2008-07-15 23:58:00,2.06196,2.06196,2.06179,2.0619,7000000.0
2008-07-15 23:59:00,2.06174,2.06185,2.06162,2.06185,9000000.0
2008-07-16 00:00:00,2.06198,2.06208,2.06187,2.06206,7000000.0
2008-07-16 00:01:00,2.06209,2.06215,2.06199,2.06199,8000000.0
2008-07-16 00:02:00,2.06221,2.06239,2.06209,2.06209,8000000.0
2008-07-16 00:03:00,2.06204,2.06204,2.06179,2.06183,10000000.0
2008-07-16 00:04:00,2.06214,2.06218,2.06178,2.06202,7000000.0
2008-07-16 00:05:00,2.06208,2.0624,2.06208,2.0624,11000000.0
2008-07-16 00:06:00,2.06239,2.06256,2.06239,2.06252,10000000.0
2008-07-16 00:07:00,2.06258,2.06258,2.06232,2.06232,8000000.0
2008-07-16 00:08:00,2.06216,2.06216,2.06199,2.06211,9000000.0
2008-07-16 00:09:00,2.06191,2.06191,2.06171,2.0618,7000000.0
2008-07-16 00:10:00,2.06195,2.06195,2.06168,2.06168,8000000.0
2008-07-16 00:11:00,2.06178,2.06187,2.06175,2.06187,11000000.0
2008-07-16 00:12:00,2.06173,2.06194,2.06173,2.06187,7000000.0
2008-07-16 00:13:00,2.06179,2.06186,2.06171,2.06186,8000000.0
2008-07-16 00:14:00,2.06177,2.06177,2.0616,2.06169,8000000.0
2008-07-16 00:15:00,2.06137,2.06137,2.06123,2.06129,8000000.0
2008-07-16 00:16:00,2.06134,2.06162,2.06132,2.06162,7000000.0
2008-07-16 00:17:00,2.06155,2.06155,2.06098,2.06125,9000000.0
2008-07-16 00:18:00,2.06155,2.06155,2.06129,2.06134,10000000.0
2008-07-16 00:19:00,2.06094,2.06094,2.06079,2.06092,11000000.0
2008-07-16 00:20:00,2.06102,2.06102,2.06064,2.06064,8000000.0
2008-07-16 00:21:00,2.06054,2.06079,2.06054,2.06076,7000000.0
2008-07-16 00:22:00,2.06077,2.06077,2.0606,2.06068,9000000.0
2008-07-16 00:23:00,2.06021,2.06034,2.06012,2.06023,8000000.0
2008-07-16 00:24:00,2.06029,2.06035,2.06017,2.06034,10000000.0
2008-07-16 00:25:00,2.06036,2.0607,2.06036,2.06069,9000000.0
2008-07-16 00:26:00,2.06111,2.06111,2.06051,2.06051,7000000.0
2008-07-16 00:27:00,2.06047,2.06076,2.06047,2.06059,9000000.0
2008-07-16 00:28:00,2.06065,2.06068,2.06056,2.06056,9000000.0
2008-07-16 00:29:00,2.0605,2.0607,2.0605,2.06068,8000000.0
2008-07-16 00:30:00,2.06013,2.06013,2.05952,2.05954,11000000.0
2008-07-16 00:31:00,2.05989,2.06,2.0598,2.05983,8000000.0
2008-07-16 00:32:00,2.06004,2.06004,2.05933,2.0595,8000000.0
2008-07-16 00:33:00,2.05976,2.05982,2.05968,2.05976,7000000.0
2008-07-16 00:34:00,2.06031,2.06031,2.05943,2.05943,8000000.0
2008-07-16 00:35:00,2.05994,2.06022,2.05984,2.06022,10000000.0
2008-07-16 00:36:00,2.0607,2.06097,2.06061,2.06097,7000000.0
2008-07-16 00:37:00,2.06087,2.06105,2.06063,2.06105,8000000.0
2008-07-16 00:38:00,2.06102,2.06113,2.06079,2.06103,7000000.0
2008-07-16 00:39:00,2.06095,2.06095,2.06076,2.06087,10000000.0
2008-07-16 00:40:00,2.06083,2.06097,2.0608,2.06097,7000000.0
2008-07-16 00:41:00,2.06108,2.06131,2.06106,2.06123,10000000.0
2008-07-16 00:42:00,2.06128,2.06136,2.0608,2.06129,11000000.0
2008-07-16 00:43:00,2.06119,2.06119,2.06072,2.06081,8000000.0
2008-07-16 00:44:00,2.06117,2.06117,2.06094,2.06112,7000000.0
2008-07-16 00:45:00,2.06069,2.06095,2.06049,2.06095,8000000.0
2008-07-16 00:46:00,2.0608,2.06104,2.0608,2.06095,11000000.0
2008-07-16 00:47:00,2.06069,2.0609,2.06051,2.06088,7000000.0
2008-07-16 00:48:00,2.061,2.061,2.06077,2.06082,10000000.0
2008-07-16 00:49:00,2.06101,2.06101,2.06087,2.06098,10000000.0
2008-07-16 00:50:00,2.06107,2.06134,2.06107,2.06134,8000000.0
2008-07-16 00:51:00,2.06125,2.0613,2.06116,2.06119,7000000.0
2008-07-16 00:52:00,2.06137,2.06137,2.06123,2.06127,8000000.0
2008-07-16 00:53:00,2.0612,2.06128,2.06117,2.06121,10000000.0
2008-07-16 00:54:00,2.0611,2.06129,2.0611,2.0611,8000000.0
2008-07-16 00:55:00,2.06101,2.0611,2.06054,2.06069,7000000.0
2008-07-16 00:56:00,2.06113,2.06118,2.06063,2.06066,7000000.0
2008-07-16 00:57:00,2.06101,2.06104,2.06082,2.06082,8000000.0
2008-07-16 00:58:00,2.06085,2.06086,2.06074,2.06086,8000000.0
2008-07-16 00:59:00,2.06088,2.06088,2.06059,2.06059,7000000.0
2008-07-16 01:00:00,2.06062,2.06066,2.06052,2.06062,9000000.0
2008-07-16 01:01:00,2.06037,2.06048,2.0603,2.06048,7000000.0
2008-07-16 01:02:00,2.06069,2.06077,2.06052,2.06077,8000000.0
2008-07-16 01:03:00,2.06094,2.06102,2.06082,2.06087,10000000.0
2008-07-16 01:04:00,2.06062,2.06081,2.06053,2.06078,8000000.0
2008-07-16 01:05:00,2.06074,2.06074,2.06001,2.06001,7000000.0
2008-07-16 01:06:00,2.05963,2.06003,2.05963,2.06003,8000000.0
2008-07-16 01:07:00,2.06001,2.06001,2.05943,2.05943,7000000.0
2008-07-16 01:08:00,2.05944,2.05945,2.05923,2.05943,8000000.0
2008-07-16 01:09:00,2.05932,2.05946,2.05929,2.05938,7000000.0
2008-07-16 01:10:00,2.05949,2.05973,2.0594,2.0597,11000000.0
2008-07-16 01:11:00,2.05981,2.05981,2.0595,2.05966,11000000.0
2008-07-16 01:12:00,2.06001,2.06011,2.05994,2.06006,11000000.0
2008-07-16 01:13:00,2.06006,2.06006,2.05992,2.05992,7000000.0
2008-07-16 01:14:00,2.05995,2.06004,2.0598,2.05987,8000000.0
2008-07-16 01:15:00,2.05998,2.06004,2.05965,2.05998,7000000.0
2008-07-16 01:16:00,2.06011,2.06018,2.06005,2.06014,9000000.0
2008-07-16 01:17:00,2.06017,2.06019,2.06011,2.06013,8000000.0
2008-07-16 01:18:00,2.06017,2.06026,2.06016,2.06024,8000000.0
2008-07-16 01:20:00,2.05973,2.05973,2.05924,2.05925,8000000.0
2008-07-16 01:21:00,2.05936,2.05962,2.05936,2.05962,7000000.0
2008-07-16 01:22:00,2.05941,2.05949,2.05907,2.05949,7000000.0
2008-07-16 01:23:00,2.05959,2.05959,2.05934,2.05934,7000000.0
2008-07-16 01:24:00,2.05934,2.05934,2.05883,2.05906,11000000.0
2008-07-16 01:25:00,2.05921,2.05959,2.05921,2.05959,7000000.0
2008-07-16 01:26:00,2.05964,2.05967,2.0594,2.0594,8000000.0
2008-07-16 01:27:00,2.05972,2.05989,2.05972,2.05989,7000000.0
2008-07-16 01:28:00,2.05966,2.05984,2.05963,2.05983,8000000.0
2008-07-16 01:29:00,2.0599,2.06007,2.05986,2.0599,10000000.0
2008-07-16 01:30:00,2.05991,2.06008,2.05986,2.06002,7000000.0
2008-07-16 01:31:00,2.06013,2.0605,2.06004,2.0605,7000000.0
2008-07-16 01:32:00,2.0605,2.06075,2.0604,2.06051,9000000.0
2008-07-16 01:33:00,2.06033,2.06033,2.06005,2.06005,7000000.0
2008-07-16 01:34:00,2.06026,2.06048,2.06026,2.06041,11000000.0
2008-07-16 01:35:00,2.06039,2.0604,2.06022,2.06034,8000000.0
2008-07-16 01:36:00,2.06031,2.06031,2.06007,2.06024,10000000.0
2008-07-16 01:37:00,2.06004,2.06004,2.05992,2.05992,8000000.0
2008-07-16 01:38:00,2.06027,2.06054,2.06027,2.06054,7000000.0
2008-07-16 01:39:00,2.06045,2.06047,2.06036,2.06042,9000000.0
2008-07-16 01:40:00,2.06047,2.0606,2.06018,2.0606,11000000.0
2008-07-16 01:41:00,2.06018,2.06045,2.06018,2.06038,5000000.0
2008-07-16 01:42:00,2.06039,2.06041,2.06022,2.06041,9000000.0
2008-07-16 01:43:00,2.06036,2.06038,2.06021,2.06025,9000000.0
2008-07-16 01:44:00,2.06031,2.06044,2.06024,2.06029,8000000.0
2008-07-16 01:45:00,2.06037,2.06047,2.06033,2.06033,7000000.0
2008-07-16 01:46:00,2.06049,2.06059,2.06049,2.06059,7000000.0
2008-07-16 01:47:00,2.06051,2.06074,2.06051,2.06074,7000000.0
2008-07-16 01:48:00,2.06088,2.06135,2.06088,2.06135,8000000.0
2008-07-16 01:49:00,2.06124,2.06124,2.06098,2.06102,8000000.0
2008-07-16 01:50:00,2.06088,2.06088,2.06046,2.06046,7000000.0
2008-07-16 01:51:00,2.06075,2.06086,2.06066,2.06066,10000000.0
2008-07-16 01:52:00,2.06073,2.06078,2.06053,2.06053,8000000.0
2008-07-16 01:53:00,2.06054,2.06078,2.06054,2.06056,8000000.0
2008-07-16 01:54:00,2.06066,2.06077,2.06052,2.06066,10000000.0
2008-07-16 01:55:00,2.06077,2.06104,2.06077,2.06095,9000000.0
2008-07-16 01:56:00,2.06123,2.06128,2.05931,2.0612,10000000.0
2008-07-16 01:57:00,2.06141,2.06141,2.06113,2.06138,9000000.0
2008-07-16 01:58:00,2.06105,2.06154,2.06105,2.0615,8000000.0
2008-07-16 01:59:00,2.06164,2.06182,2.06148,2.06171,11000000.0
2008-07-16 02:00:00,2.06158,2.06187,2.06158,2.06187,8000000.0
2008-07-16 02:01:00,2.06186,2.06186,2.06163,2.06163,10000000.0
2008-07-16 02:02:00,2.06152,2.06175,2.06151,2.06158,13000000.0
2008-07-16 02:03:00,2.06126,2.06126,2.0612,2.0612,17000000.0
2008-07-16 02:04:00,2.06131,2.06165,2.06131,2.06141,12000000.0
2008-07-16 02:05:00,2.06183,2.0621,2.06183,2.0621,9000000.0
2008-07-16 02:06:00,2.06219,2.06227,2.06215,2.06221,7000000.0
2008-07-16 02:07:00,2.06218,2.06218,2.06201,2.06201,13000000.0
2008-07-16 02:08:00,2.06214,2.06215,2.06195,2.06207,16000000.0
2008-07-16 02:09:00,2.06194,2.06194,2.06167,2.06173,10000000.0
2008-07-16 02:10:00,2.06161,2.06173,2.06161,2.06171,8000000.0
2008-07-16 02:11:00,2.06162,2.06163,2.06123,2.06129,7000000.0
2008-07-16 02:12:00,2.06105,2.06113,2.06088,2.06092,14000000.0
2008-07-16 02:13:00,2.06091,2.06091,2.06073,2.06088,7000000.0
2008-07-16 02:14:00,2.06083,2.06086,2.06071,2.06071,7000000.0
2008-07-16 02:15:00,2.06061,2.06061,2.06035,2.06035,7000000.0
2008-07-16 02:16:00,2.0602,2.06054,2.06017,2.06054,8000000.0
2008-07-16 02:17:00,2.06049,2.06049,2.06029,2.06029,7000000.0
2008-07-16 02:18:00,2.06036,2.06046,2.06036,2.06045,11000000.0
2008-07-16 02:19:00,2.06051,2.06053,2.06049,2.06052,7000000.0
2008-07-16 02:20:00,2.06048,2.06052,2.06042,2.06052,12000000.0
2008-07-16 02:21:00,2.06017,2.06017,2.05982,2.05982,12000000.0
2008-07-16 02:22:00,2.05911,2.05967,2.05911,2.05928,7000000.0
2008-07-16 02:23:00,2.05995,2.06031,2.05985,2.06031,9000000.0
2008-07-16 02:24:00,2.06036,2.06036,2.06022,2.06027,8000000.0
2008-07-16 02:25:00,2.06,2.06,2.05923,2.05925,16000000.0
2008-07-16 02:26:00,2.05901,2.05958,2.05901,2.05958,20000000.0
2008-07-16 02:27:00,2.05978,2.06002,2.05978,2.06002,18000000.0
2008-07-16 02:28:00,2.06007,2.06028,2.06007,2.06026,10000000.0
2008-07-16 02:29:00,2.06015,2.06026,2.06006,2.06008,10000000.0
2008-07-16 02:30:00,2.06011,2.06038,2.06003,2.06038,10000000.0
2008-07-16 02:31:00,2.06043,2.06043,2.05994,2.06013,9000000.0
2008-07-16 02:32:00,2.06045,2.06054,2.06045,2.06054,15000000.0
2008-07-16 02:33:00,2.06039,2.06039,2.05961,2.05977,14000000.0
2008-07-16 02:34:00,2.06053,2.06061,2.06053,2.06058,9000000.0
2008-07-16 02:35:00,2.06041,2.06054,2.06041,2.06044,7000000.0
2008-07-16 02:36:00,2.06033,2.06038,2.06033,2.06036,3000000.0
2008-07-16 02:37:00,2.06046,2.06093,2.06046,2.06088,7000000.0
2008-07-16 02:38:00,2.06098,2.06103,2.06097,2.06101,7000000.0
2008-07-16 02:39:00,2.06083,2.06091,2.06083,2.06086,13000000.0
2008-07-16 02:40:00,2.0609,2.0609,2.06075,2.06075,11000000.0
2008-07-16 02:41:00,2.06062,2.06063,2.06058,2.0606,8000000.0
2008-07-16 02:42:00,2.06058,2.06063,2.06047,2.06049,7000000.0
2008-07-16 02:43:00,2.0605,2.0605,2.06035,2.0605,8000000.0
2008-07-16 02:44:00,2.0606,2.06069,2.06055,2.06059,10000000.0
2008-07-16 02:45:00,2.06032,2.06032,2.05991,2.05991,10000000.0
2008-07-16 02:46:00,2.06019,2.06019,2.06007,2.06017,8000000.0
2008-07-16 02:47:00,2.0602,2.06036,2.0602,2.06036,8000000.0
2008-07-16 02:48:00,2.06024,2.06035,2.06,2.06031,11000000.0
2008-07-16 02:49:00,2.06024,2.06024,2.05985,2.05985,10000000.0
2008-07-16 02:50:00,2.05897,2.05976,2.05897,2.05976,8000000.0
2008-07-16 02:51:00,2.05981,2.05983,2.05955,2.05964,10000000.0
2008-07-16 02:52:00,2.0595,2.0595,2.05908,2.05911,10000000.0
2008-07-16 02:53:00,2.05911,2.05931,2.05906,2.05931,8000000.0
2008-07-16 02:54:00,2.05928,2.05928,2.05904,2.05904,7000000.0
2008-07-16 02:55:00,2.05889,2.05917,2.05875,2.05902,8000000.0
2008-07-16 02:56:00,2.05896,2.05923,2.05895,2.05913,7000000.0
2008-07-16 02:57:00,2.05896,2.05904,2.05877,2.05883,8000000.0
2008-07-16 02:58:00,2.05879,2.05897,2.05868,2.05884,12000000.0
2008-07-16 02:59:00,2.05892,2.0592,2.05891,2.0592,19000000.0
2008-07-16 03:00:00,2.05928,2.05935,2.05924,2.05935,7000000.0
2008-07-16 03:01:00,2.05938,2.05938,2.05929,2.05932,10000000.0
2008-07-16 03:02:00,2.0593,2.0593,2.0591,2.05921,7000000.0
2008-07-16 03:03:00,2.0593,2.0593,2.05865,2.05895,11000000.0
2008-07-16 03:04:00,2.05924,2.05925,2.05908,2.05925,7000000.0
2008-07-16 03:05:00,2.05957,2.06,2.05957,2.06,10000000.0
2008-07-16 03:06:00,2.06031,2.06059,2.06031,2.06039,11000000.0
2008-07-16 03:07:00,2.06007,2.06039,2.06007,2.06039,7000000.0
2008-07-16 03:08:00,2.06044,2.06044,2.06031,2.0604,8000000.0
2008-07-16 03:09:00,2.06044,2.06073,2.06044,2.06047,10000000.0
2008-07-16 03:10:00,2.06077,2.06078,2.06056,2.06076,10000000.0
2008-07-16 03:11:00,2.06084,2.06084,2.06068,2.06079,8000000.0
2008-07-16 03:12:00,2.06079,2.06082,2.06071,2.06071,7000000.0
2008-07-16 03:13:00,2.06073,2.06091,2.06073,2.06091,10000000.0
2008-07-16 03:14:00,2.06099,2.06141,2.06093,2.06124,16000000.0
2008-07-16 03:15:00,2.06117,2.06136,2.06069,2.06109,11000000.0
2008-07-16 03:16:00,2.06101,2.06103,2.06094,2.06095,5000000.0
2008-07-16 03:17:00,2.06088,2.06094,2.06058,2.06058,8000000.0
2008-07-16 03:18:00,2.06087,2.06106,2.06084,2.06093,10000000.0
2008-07-16 03:19:00,2.06135,2.06149,2.06127,2.06127,7000000.0
2008-07-16 03:20:00,2.06132,2.06149,2.06056,2.06056,7000000.0
2008-07-16 03:21:00,2.06136,2.06145,2.06131,2.06141,7000000.0
2008-07-16 03:22:00,2.06121,2.06121,2.05864,2.05864,8000000.0
2008-07-16 03:23:00,2.06002,2.06088,2.06002,2.06085,9000000.0
2008-07-16 03:24:00,2.06066,2.06074,2.06066,2.06074,7000000.0
2008-07-16 03:25:00,2.06077,2.06077,2.06052,2.06062,23000000.0
2008-07-16 03:26:00,2.06058,2.06058,2.06047,2.06053,9000000.0
2008-07-16 03:27:00,2.06052,2.06069,2.06039,2.06069,7000000.0
2008-07-16 03:28:00,2.06076,2.06089,2.06076,2.06077,7000000.0
2008-07-16 03:29:00,2.06039,2.06039,2.06011,2.06014,8000000.0
2008-07-16 03:30:00,2.06037,2.06055,2.05934,2.05934,10000000.0
2008-07-16 03:31:00,2.05933,2.05972,2.05918,2.05918,8000000.0
2008-07-16 03:32:00,2.05929,2.0595,2.05929,2.05946,10000000.0
2008-07-16 03:33:00,2.05949,2.05949,2.05916,2.05943,7000000.0
2008-07-16 03:34:00,2.05926,2.05946,2.05926,2.05943,11000000.0
2008-07-16 03:35:00,2.05982,2.05987,2.05968,2.05987,8000000.0
2008-07-16 03:36:00,2.05993,2.05993,2.05979,2.05979,2000000.0
2008-07-16 03:37:00,2.05958,2.05993,2.05958,2.05982,8000000.0
2008-07-16 03:38:00,2.0599,2.0599,2.0597,2.0597,5000000.0
2008-07-16 03:39:00,2.05958,2.05993,2.05955,2.05955,10000000.0
2008-07-16 03:40:00,2.05965,2.05972,2.05964,2.05972,6000000.0
2008-07-16 03:41:00,2.05955,2.05959,2.05947,2.05947,8000000.0
2008-07-16 03:42:00,2.05974,2.05984,2.05965,2.05977,8000000.0
2008-07-16 03:43:00,2.05951,2.05951,2.05901,2.05916,9000000.0
2008-07-16 03:44:00,2.05907,2.05943,2.05898,2.05924,9000000.0
2008-07-16 03:45:00,2.05961,2.05961,2.05843,2.05843,7000000.0
2008-07-16 03:46:00,2.05922,2.0594,2.05918,2.05926,8000000.0
2008-07-16 03:47:00,2.0594,2.0594,2.05896,2.05932,9000000.0
2008-07-16 03:48:00,2.05912,2.05912,2.05897,2.05897,5000000.0
2008-07-16 03:49:00,2.05879,2.05887,2.05867,2.05867,23000000.0
2008-07-16 03:50:00,2.05856,2.05859,2.05844,2.05851,8000000.0
2008-07-16 03:51:00,2.05848,2.05893,2.05848,2.05893,8000000.0
2008-07-16 03:52:00,2.05925,2.05943,2.05906,2.05933,9000000.0
2008-07-16 03:53:00,2.05942,2.05942,2.05925,2.05935,8000000.0
2008-07-16 03:54:00,2.05955,2.05966,2.0593,2.05966,9000000.0
2008-07-16 03:55:00,2.05943,2.05947,2.0594,2.0594,10000000.0
2008-07-16 03:56:00,2.05939,2.06008,2.05939,2.05998,12000000.0
2008-07-16 03:57:00,2.06005,2.06055,2.06002,2.06055,9000000.0
2008-07-16 03:58:00,2.06099,2.06103,2.06086,2.06086,8000000.0
2008-07-16 03:59:00,2.06054,2.06054,2.0601,2.06024,7000000.0
2008-07-16 04:00:00,2.06076,2.06104,2.06067,2.06104,18000000.0
2008-07-16 04:01:00,2.061,2.0613,2.0603,2.06036,8000000.0
2008-07-16 04:02:00,2.0611,2.06122,2.06092,2.06119,25000000.0
2008-07-16 04:03:00,2.06115,2.06138,2.06104,2.06104,12000000.0
2008-07-16 04:04:00,2.06111,2.06111,2.06087,2.06087,9000000.0
2008-07-16 04:05:00,2.06081,2.06126,2.06073,2.06073,7000000.0
2008-07-16 04:06:00,2.06101,2.06103,2.06101,2.06103,2000000.0
2008-07-16 04:07:00,2.06118,2.06118,2.06103,2.06103,7000000.0
2008-07-16 04:08:00,2.06094,2.06095,2.06077,2.06095,10000000.0
2008-07-16 04:09:00,2.06094,2.06105,2.06074,2.06074,8000000.0
2008-07-16 04:10:00,2.06057,2.06078,2.06057,2.06074,9000000.0
2008-07-16 04:11:00,2.06098,2.06133,2.06098,2.06108,7000000.0
2008-07-16 04:12:00,2.06069,2.0608,2.06063,2.06064,11000000.0
2008-07-16 04:13:00,2.06061,2.06068,2.06047,2.06068,8000000.0
2008-07-16 04:14:00,2.06061,2.06067,2.06049,2.06067,7000000.0
2008-07-16 04:15:00,2.06099,2.06104,2.06065,2.06104,8000000.0
2008-07-16 04:16:00,2.06128,2.06135,2.06127,2.06135,8000000.0
2008-07-16 04:17:00,2.0614,2.0615,2.06077,2.06132,19000000.0
2008-07-16 04:18:00,2.06141,2.06141,2.0613,2.06139,8000000.0
2008-07-16 04:19:00,2.06115,2.06149,2.06112,2.06143,21000000.0
2008-07-16 04:20:00,2.06128,2.06144,2.06032,2.06032,11000000.0
2008-07-16 04:21:00,2.06097,2.0615,2.06091,2.06138,7000000.0
2008-07-16 04:22:00,2.06149,2.06149,2.06119,2.06119,8000000.0
2008-07-16 04:23:00,2.0612,2.0612,2.06084,2.06087,9000000.0
2008-07-16 04:24:00,2.06075,2.0609,2.06071,2.06071,12000000.0
2008-07-16 04:25:00,2.06034,2.06052,2.06034,2.06041,9000000.0
2008-07-16 04:26:00,2.06047,2.06047,2.06032,2.06043,8000000.0
2008-07-16 04:27:00,2.06021,2.06032,2.05998,2.05998,9000000.0
2008-07-16 04:28:00,2.05975,2.05975,2.05948,2.0596,14000000.0
2008-07-16 04:29:00,2.05988,2.06042,2.05988,2.06042,16000000.0
2008-07-16 04:30:00,2.0605,2.06053,2.05959,2.05959,25000000.0
2008-07-16 04:31:00,2.05912,2.05938,2.05904,2.0591,8000000.0
2008-07-16 04:32:00,2.05916,2.05939,2.0591,2.05928,8000000.0
2008-07-16 04:33:00,2.05931,2.05957,2.05931,2.05954,10000000.0
2008-07-16 04:34:00,2.05969,2.05969,2.05935,2.05935,10000000.0
2008-07-16 04:35:00,2.05914,2.05932,2.05913,2.05914,9000000.0
2008-07-16 04:36:00,2.05921,2.05945,2.05909,2.05945,7000000.0
2008-07-16 04:37:00,2.05983,2.06022,2.05983,2.06014,7000000.0
2008-07-16 04:38:00,2.05993,2.06033,2.05993,2.06028,6000000.0
2008-07-16 04:39:00,2.0601,2.06046,2.0601,2.06046,8000000.0
2008-07-16 04:40:00,2.06036,2.06081,2.05982,2.06081,11000000.0
2008-07-16 04:41:00,2.06095,2.06095,2.06053,2.06053,9000000.0
2008-07-16 04:42:00,2.06046,2.06046,2.05964,2.05964,11000000.0
2008-07-16 04:43:00,2.05975,2.05994,2.05975,2.05981,9000000.0
2008-07-16 04:44:00,2.05983,2.0604,2.05983,2.0604,8000000.0
2008-07-16 04:45:00,2.0606,2.0606,2.06033,2.06033,9000000.0
2008-07-16 04:46:00,2.06031,2.06053,2.06031,2.06046,7000000.0
2008-07-16 04:47:00,2.06075,2.06075,2.06029,2.06029,8000000.0
2008-07-16 04:48:00,2.0602,2.06039,2.0602,2.06039,7000000.0
2008-07-16 04:49:00,2.06054,2.06065,2.06047,2.06062,8000000.0
2008-07-16 04:50:00,2.06054,2.06058,2.06052,2.06052,7000000.0
2008-07-16 04:51:00,2.06047,2.06059,2.06042,2.06052,15000000.0
2008-07-16 04:52:00,2.0605,2.06096,2.0605,2.06096,6000000.0
2008-07-16 04:53:00,2.06102,2.06117,2.06092,2.06117,8000000.0
2008-07-16 04:54:00,2.0613,2.06146,2.06126,2.06146,11000000.0
2008-07-16 04:55:00,2.06115,2.06115,2.06095,2.061,11000000.0
2008-07-16 04:56:00,2.06121,2.06121,2.06078,2.06078,12000000.0
2008-07-16 04:57:00,2.0607,2.0607,2.06031,2.06035,8000000.0
2008-07-16 04:58:00,2.06032,2.0605,2.06032,2.06043,9000000.0
2008-07-16 04:59:00,2.06028,2.06029,2.0601,2.0601,12000000.0
2008-07-16 05:00:00,2.06004,2.06018,2.06004,2.06018,9000000.0
2008-07-16 05:01:00,2.06027,2.06041,2.06026,2.06035,7000000.0
2008-07-16 05:02:00,2.06039,2.06057,2.06039,2.0605,7000000.0
2008-07-16 05:03:00,2.06047,2.06047,2.06028,2.06028,8000000.0
2008-07-16 05:04:00,2.06013,2.06014,2.06005,2.06005,9000000.0
2008-07-16 05:05:00,2.06017,2.06041,2.06017,2.06022,13000000.0
2008-07-16 05:06:00,2.0601,2.06041,2.05999,2.06039,8000000.0
2008-07-16 05:07:00,2.06069,2.06105,2.06069,2.06094,10000000.0
2008-07-16 05:08:00,2.06097,2.06124,2.06097,2.06111,10000000.0
2008-07-16 05:09:00,2.06109,2.06136,2.06109,2.06122,16000000.0
2008-07-16 05:10:00,2.06118,2.06145,2.06118,2.06142,12000000.0
2008-07-16 05:11:00,2.06159,2.06228,2.06159,2.06226,11000000.0
2008-07-16 05:12:00,2.06192,2.06192,2.0616,2.0616,16000000.0
2008-07-16 05:13:00,2.06138,2.06148,2.06114,2.06114,9000000.0
2008-07-16 05:14:00,2.06086,2.06113,2.06039,2.06076,12000000.0
2008-07-16 05:15:00,2.06116,2.06116,2.0604,2.0604,8000000.0
2008-07-16 05:16:00,2.06024,2.06049,2.06024,2.06049,11000000.0
2008-07-16 05:17:00,2.06063,2.06077,2.06054,2.06068,9000000.0
2008-07-16 05:18:00,2.06038,2.06038,2.06015,2.06015,16000000.0
2008-07-16 05:19:00,2.06024,2.06036,2.06002,2.06002,9000000.0
2008-07-16 05:20:00,2.05998,2.06008,2.05998,2.05999,11000000.0
2008-07-16 05:21:00,2.05987,2.05987,2.05947,2.05962,15000000.0
2008-07-16 05:22:00,2.05962,2.05976,2.05962,2.05976,28000000.0
2008-07-16 05:23:00,2.05977,2.05977,2.05966,2.05966,26000000.0
2008-07-16 05:24:00,2.05971,2.06028,2.05971,2.06028,27000000.0
2008-07-16 05:25:00,2.06032,2.06039,2.05979,2.05979,47000000.0
2008-07-16 05:26:00,2.05972,2.05987,2.05968,2.05972,38000000.0
2008-07-16 05:27:00,2.05964,2.05965,2.05932,2.05932,7000000.0
2008-07-16 05:28:00,2.059,2.05905,2.05897,2.05899,22000000.0
2008-07-16 05:29:00,2.05895,2.05906,2.05895,2.05904,11000000.0
2008-07-16 05:30:00,2.05915,2.05928,2.05915,2.05921,7000000.0
2008-07-16 05:31:00,2.0596,2.06002,2.0596,2.05998,10000000.0
2008-07-16 05:32:00,2.06008,2.06015,2.06006,2.06014,10000000.0
2008-07-16 05:33:00,2.06019,2.06019,2.05999,2.05999,8000000.0
2008-07-16 05:34:00,2.06007,2.06015,2.05979,2.05979,8000000.0
2008-07-16 05:35:00,2.05968,2.06004,2.05968,2.05978,10000000.0
2008-07-16 05:36:00,2.05969,2.05988,2.05969,2.05987,15000000.0
2008-07-16 05:37:00,2.05938,2.05972,2.0592,2.05937,11000000.0
2008-07-16 05:38:00,2.05961,2.05983,2.05932,2.05945,11000000.0
2008-07-16 05:39:00,2.06007,2.06029,2.05991,2.06029,7000000.0
2008-07-16 05:40:00,2.06047,2.06087,2.06047,2.06087,9000000.0
2008-07-16 05:41:00,2.06007,2.06077,2.06007,2.06056,9000000.0
2008-07-16 05:42:00,2.06085,2.06085,2.06069,2.06069,16000000.0
2008-07-16 05:43:00,2.0609,2.06094,2.06078,2.06092,8000000.0
2008-07-16 05:44:00,2.06082,2.06115,2.06082,2.06115,9000000.0
2008-07-16 05:45:00,2.06093,2.06095,2.06089,2.06089,13000000.0
2008-07-16 05:46:00,2.06078,2.06197,2.06078,2.06197,10000000.0
2008-07-16 05:47:00,2.06188,2.06209,2.06141,2.06141,15000000.0
2008-07-16 05:48:00,2.06183,2.06203,2.06183,2.062,11000000.0
2008-07-16 05:49:00,2.06173,2.06174,2.06157,2.06157,8000000.0
2008-07-16 05:50:00,2.0614,2.0614,2.06115,2.06115,13000000.0
2008-07-16 05:51:00,2.06107,2.06107,2.06086,2.06086,30000000.0
2008-07-16 05:52:00,2.06078,2.06078,2.06049,2.06049,15000000.0
2008-07-16 05:53:00,2.0605,2.06067,2.0605,2.06051,8000000.0
2008-07-16 05:54:00,2.06086,2.06117,2.06086,2.06117,16000000.0
2008-07-16 05:55:00,2.06114,2.0621,2.06114,2.0621,11000000.0
2008-07-16 05:56:00,2.06181,2.06181,2.06159,2.06178,33000000.0
2008-07-16 05:57:00,2.06187,2.06197,2.06187,2.06197,11000000.0
2008-07-16 05:58:00,2.06184,2.06184,2.06138,2.06138,19000000.0
2008-07-16 05:59:00,2.06128,2.06159,2.06128,2.06156,12000000.0
2008-07-16 06:00:00,2.06125,2.06133,2.06109,2.06109,25000000.0
2008-07-16 06:01:00,2.06048,2.06119,2.06048,2.0611,16000000.0
2008-07-16 06:02:00,2.06117,2.06143,2.06117,2.06132,13000000.0
2008-07-16 06:03:00,2.06154,2.0617,2.0615,2.0617,22000000.0
2008-07-16 06:04:00,2.06189,2.06216,2.06181,2.06181,11000000.0
2008-07-16 06:05:00,2.06172,2.06188,2.06172,2.06188,9000000.0
2008-07-16 06:06:00,2.06175,2.06192,2.06165,2.06165,8000000.0
2008-07-16 06:07:00,2.06163,2.06163,2.06102,2.06102,10000000.0
2008-07-16 06:08:00,2.06084,2.06085,2.06066,2.06085,8000000.0
2008-07-16 06:09:00,2.06083,2.06087,2.06079,2.06081,10000000.0
2008-07-16 06:10:00,2.06062,2.06077,2.06062,2.06077,8000000.0
2008-07-16 06:11:00,2.06078,2.06093,2.06078,2.06087,7000000.0
2008-07-16 06:12:00,2.06058,2.06068,2.06033,2.06033,10000000.0
2008-07-16 06:13:00,2.06022,2.06022,2.05976,2.05976,15000000.0
2008-07-16 06:14:00,2.05974,2.05989,2.05974,2.05989,10000000.0
2008-07-16 06:15:00,2.06004,2.06018,2.05999,2.06017,18000000.0
2008-07-16 06:16:00,2.06026,2.06031,2.06019,2.06023,11000000.0
2008-07-16 06:17:00,2.06008,2.06021,2.06002,2.06021,7000000.0
2008-07-16 06:18:00,2.06054,2.06057,2.06047,2.06047,13000000.0
2008-07-16 06:19:00,2.06013,2.06029,2.06013,2.06029,12000000.0
2008-07-16 06:20:00,2.06086,2.06111,2.06086,2.06099,18000000.0
2008-07-16 06:21:00,2.06044,2.06097,2.0587,2.06097,26000000.0
2008-07-16 06:22:00,2.06102,2.06102,2.06046,2.06046,3000000.0
2008-07-16 06:23:00,2.06119,2.06119,2.06098,2.06104,11000000.0
2008-07-16 06:24:00,2.06096,2.06096,2.06083,2.0609,11000000.0
2008-07-16 06:25:00,2.06081,2.06081,2.06058,2.06058,10000000.0
2008-07-16 06:26:00,2.06051,2.06051,2.06029,2.06029,7000000.0
2008-07-16 06:27:00,2.06024,2.06056,2.06024,2.06056,8000000.0
2008-07-16 06:28:00,2.06057,2.06078,2.06057,2.06068,7000000.0
2008-07-16 06:29:00,2.06047,2.06068,2.06047,2.06063,9000000.0
2008-07-16 06:30:00,2.06075,2.0608,2.06068,2.06078,11000000.0
2008-07-16 06:31:00,2.06061,2.06061,2.06049,2.06058,20000000.0
2008-07-16 06:32:00,2.06053,2.06068,2.06033,2.06065,31000000.0
2008-07-16 06:33:00,2.06097,2.06121,2.06086,2.06086,17000000.0
2008-07-16 06:34:00,2.06091,2.06096,2.06081,2.06084,9000000.0
2008-07-16 06:35:00,2.06033,2.06033,2.0598,2.06005,8000000.0
2008-07-16 06:36:00,2.06033,2.06033,2.05997,2.0602,10000000.0
2008-07-16 06:37:00,2.06036,2.06041,2.06033,2.06039,7000000.0
2008-07-16 06:38:00,2.06035,2.06035,2.05995,2.06014,8000000.0
2008-07-16 06:39:00,2.06029,2.06044,2.06029,2.06044,12000000.0
2008-07-16 06:40:00,2.0606,2.06068,2.06047,2.06047,7000000.0
2008-07-16 06:41:00,2.0605,2.0605,2.06019,2.06019,7000000.0
2008-07-16 06:42:00,2.06005,2.06008,2.05992,2.06006,7000000.0
2008-07-16 06:43:00,2.06004,2.06026,2.06004,2.06026,9000000.0
2008-07-16 06:44:00,2.06024,2.06025,2.06016,2.06017,11000000.0
2008-07-16 06:45:00,2.06017,2.06029,2.06017,2.06024,8000000.0
2008-07-16 06:46:00,2.06034,2.0604,2.06033,2.06036,8000000.0
2008-07-16 06:47:00,2.06039,2.0606,2.05866,2.0606,8000000.0
2008-07-16 06:48:00,2.06064,2.06065,2.06046,2.06046,8000000.0
2008-07-16 06:49:00,2.06044,2.06094,2.06044,2.06094,9000000.0
2008-07-16 06:50:00,2.06072,2.06079,2.06072,2.06075,9000000.0
2008-07-16 06:51:00,2.06076,2.06076,2.06057,2.06057,11000000.0
2008-07-16 06:52:00,2.06066,2.06085,2.06066,2.06085,7000000.0
2008-07-16 06:53:00,2.06088,2.06088,2.06069,2.06081,8000000.0
2008-07-16 06:54:00,2.06087,2.06097,2.06085,2.0609,11000000.0
2008-07-16 06:55:00,2.06081,2.06085,2.06068,2.06073,8000000.0
2008-07-16 06:56:00,2.0607,2.0607,2.06058,2.06059,13000000.0
2008-07-16 06:57:00,2.06047,2.06061,2.06045,2.06052,18000000.0
2008-07-16 06:58:00,2.06054,2.06061,2.06051,2.06051,16000000.0
2008-07-16 06:59:00,2.06049,2.06049,2.0601,2.0601,11000000.0
2008-07-16 07:00:00,2.06026,2.06028,2.06012,2.06012,8000000.0
2008-07-16 07:01:00,2.06022,2.06047,2.06022,2.06047,14000000.0
2008-07-16 07:02:00,2.06064,2.06088,2.06064,2.06079,18000000.0
2008-07-16 07:03:00,2.06067,2.06082,2.06057,2.06082,8000000.0
2008-07-16 07:04:00,2.06111,2.06113,2.06093,2.06094,8000000.0
2008-07-16 07:05:00,2.06068,2.06068,2.06031,2.06031,10000000.0
2008-07-16 07:06:00,2.06034,2.06036,2.0603,2.06032,8000000.0
2008-07-16 07:07:00,2.06039,2.06046,2.06037,2.06039,15000000.0
2008-07-16 07:08:00,2.06057,2.06057,2.06035,2.06052,18000000.0
2008-07-16 07:09:00,2.06045,2.06045,2.06027,2.06038,8000000.0
2008-07-16 07:10:00,2.06039,2.06046,2.06037,2.06045,18000000.0
2008-07-16 07:11:00,2.06042,2.06042,2.0601,2.0601,11000000.0
2008-07-16 07:12:00,2.0602,2.06043,2.0602,2.06043,11000000.0
2008-07-16 07:13:00,2.06045,2.0606,2.06031,2.06031,9000000.0
2008-07-16 07:14:00,2.06035,2.06046,2.06026,2.06043,12000000.0
2008-07-16 07:15:00,2.06044,2.06046,2.06035,2.06045,7000000.0
2008-07-16 07:16:00,2.06048,2.06051,2.06047,2.06047,12000000.0
2008-07-16 07:17:00,2.06035,2.06066,2.06035,2.06066,15000000.0
2008-07-16 07:18:00,2.06044,2.06044,2.06031,2.06034,8000000.0
2008-07-16 07:19:00,2.06035,2.06041,2.06029,2.06034,7000000.0
2008-07-16 07:20:00,2.06027,2.06031,2.06016,2.06016,9000000.0
2008-07-16 07:21:00,2.0604,2.0604,2.06008,2.06008,10000000.0
2008-07-16 07:22:00,2.05988,2.06,2.05987,2.05995,7000000.0
2008-07-16 07:23:00,2.06009,2.06009,2.0594,2.05962,11000000.0
2008-07-16 07:24:00,2.05981,2.05998,2.05972,2.05972,23000000.0
2008-07-16 07:25:00,2.05987,2.05993,2.05955,2.05978,28000000.0
2008-07-16 07:26:00,2.05976,2.05983,2.05958,2.05958,14000000.0
2008-07-16 07:27:00,2.05964,2.05975,2.05956,2.05975,20000000.0
2008-07-16 07:28:00,2.06003,2.06028,2.06003,2.06027,17000000.0
2008-07-16 07:29:00,2.06016,2.06045,2.06016,2.06045,27000000.0
2008-07-16 07:30:00,2.06066,2.06109,2.06066,2.06101,20000000.0
2008-07-16 07:31:00,2.06111,2.06119,2.06071,2.06071,7000000.0
2008-07-16 07:32:00,2.06077,2.0608,2.06046,2.06046,11000000.0
2008-07-16 07:33:00,2.05993,2.06027,2.05993,2.0601,22000000.0
2008-07-16 07:34:00,2.06013,2.0603,2.05998,2.0601,16000000.0
2008-07-16 07:35:00,2.06,2.0602,2.05986,2.0602,15000000.0
2008-07-16 07:36:00,2.05971,2.05971,2.05893,2.05929,8000000.0
2008-07-16 07:37:00,2.05916,2.0596,2.05916,2.0596,12000000.0
2008-07-16 07:38:00,2.05935,2.05967,2.05933,2.05967,7000000.0
2008-07-16 07:39:00,2.05993,2.05998,2.05898,2.05898,14000000.0
2008-07-16 07:40:00,2.05867,2.05885,2.05856,2.05885,9000000.0
2008-07-16 07:41:00,2.05941,2.05964,2.05941,2.05957,24000000.0
2008-07-16 07:42:00,2.05961,2.05999,2.05949,2.05971,17000000.0
2008-07-16 07:43:00,2.05972,2.05972,2.05951,2.05958,22000000.0
2008-07-16 07:44:00,2.05961,2.05961,2.059,2.059,10000000.0
2008-07-16 07:45:00,2.05927,2.05927,2.05908,2.05918,15000000.0
2008-07-16 07:46:00,2.0592,2.0592,2.05876,2.05876,17000000.0
2008-07-16 07:47:00,2.05894,2.05902,2.05892,2.05893,15000000.0
2008-07-16 07:48:00,2.05891,2.05903,2.0588,2.05893,10000000.0
2008-07-16 07:49:00,2.0589,2.05904,2.05857,2.05904,20000000.0
2008-07-16 07:50:00,2.05923,2.05955,2.05922,2.0595,17000000.0
2008-07-16 07:51:00,2.05887,2.05887,2.05756,2.05756,15000000.0
2008-07-16 07:52:00,2.05743,2.0577,2.05741,2.05759,29000000.0
2008-07-16 07:53:00,2.05778,2.05809,2.05778,2.05806,13000000.0
2008-07-16 07:54:00,2.05797,2.05799,2.05732,2.05732,23000000.0
2008-07-16 07:55:00,2.05722,2.05722,2.05694,2.05702,27000000.0
2008-07-16 07:56:00,2.0571,2.05757,2.0571,2.05757,18000000.0
2008-07-16 07:57:00,2.05758,2.05791,2.05757,2.05791,20000000.0
2008-07-16 07:58:00,2.0577,2.0578,2.05741,2.0578,13000000.0
2008-07-16 07:59:00,2.05814,2.05838,2.05801,2.05833,23000000.0
2008-07-16 08:00:00,2.05863,2.05865,2.05827,2.05827,31000000.0
2008-07-16 08:01:00,2.05845,2.05881,2.05845,2.05881,13000000.0
2008-07-16 08:02:00,2.05864,2.05864,2.05822,2.05822,12000000.0
2008-07-16 08:03:00,2.05795,2.05811,2.05784,2.058,20000000.0
2008-07-16 08:04:00,2.05876,2.05885,2.05836,2.05882,30000000.0
2008-07-16 08:05:00,2.05842,2.05842,2.05795,2.05799,9000000.0
2008-07-16 08:06:00,2.05783,2.05786,2.05777,2.05786,21000000.0
2008-07-16 08:07:00,2.05782,2.05783,2.05776,2.05776,15000000.0
2008-07-16 08:08:00,2.05812,2.05861,2.05799,2.05861,25000000.0
2008-07-16 08:09:00,2.05881,2.05881,2.05787,2.05808,23000000.0
2008-07-16 08:10:00,2.05784,2.05784,2.05762,2.05765,27000000.0
2008-07-16 08:11:00,2.05777,2.05818,2.05777,2.05818,18000000.0
2008-07-16 08:12:00,2.0583,2.05846,2.0579,2.05846,22000000.0
2008-07-16 08:13:00,2.05838,2.05859,2.05812,2.05812,18000000.0
2008-07-16 08:14:00,2.05842,2.05855,2.05789,2.05802,33000000.0
2008-07-16 08:15:00,2.05793,2.05815,2.05766,2.05784,21000000.0
2008-07-16 08:16:00,2.0574,2.0574,2.05706,2.05733,21000000.0
2008-07-16 08:17:00,2.05768,2.05768,2.05715,2.05715,19000000.0
2008-07-16 08:18:00,2.05679,2.05733,2.05679,2.05681,17000000.0
2008-07-16 08:19:00,2.05664,2.05664,2.05637,2.05643,16000000.0
2008-07-16 08:20:00,2.05695,2.05734,2.05695,2.05734,13000000.0
2008-07-16 08:21:00,2.05681,2.05681,2.05665,2.05677,18000000.0
2008-07-16 08:22:00,2.05701,2.05743,2.05683,2.05743,26000000.0
2008-07-16 08:23:00,2.05766,2.05775,2.05765,2.05767,16000000.0
2008-07-16 08:24:00,2.05799,2.05818,2.05799,2.05805,28000000.0
2008-07-16 08:25:00,2.05817,2.05826,2.0579,2.05826,49000000.0
2008-07-16 08:26:00,2.05857,2.05857,2.05804,2.05804,14000000.0
2008-07-16 08:27:00,2.05816,2.05851,2.05816,2.05822,31000000.0
2008-07-16 08:28:00,2.0582,2.05839,2.05794,2.05794,28000000.0
2008-07-16 08:29:00,2.05811,2.05843,2.05805,2.05809,32000000.0
2008-07-16 08:30:00,2.05851,2.05854,2.05815,2.05831,28000000.0
2008-07-16 08:31:00,2.05841,2.05841,2.05817,2.05817,40000000.0
2008-07-16 08:32:00,2.05862,2.05912,2.05837,2.05847,51000000.0
2008-07-16 08:33:00,2.05854,2.05854,2.05777,2.05777,48000000.0
2008-07-16 08:34:00,2.0576,2.05789,2.05721,2.05721,49000000.0
2008-07-16 08:35:00,2.05745,2.05775,2.05742,2.0576,39000000.0
2008-07-16 08:36:00,2.05685,2.05736,2.05685,2.05736,12000000.0
2008-07-16 08:37:00,2.05769,2.05822,2.05756,2.05822,25000000.0
2008-07-16 08:38:00,2.05823,2.05882,2.05814,2.05814,21000000.0
2008-07-16 08:39:00,2.05834,2.05841,2.05821,2.05821,23000000.0
2008-07-16 08:40:00,2.05832,2.05842,2.05808,2.05808,36000000.0
2008-07-16 08:41:00,2.05815,2.05824,2.0581,2.05811,30000000.0
2008-07-16 08:42:00,2.05789,2.05823,2.05789,2.05805,17000000.0
2008-07-16 08:43:00,2.05808,2.05817,2.05783,2.05817,23000000.0
2008-07-16 08:44:00,2.05823,2.05839,2.05799,2.05839,17000000.0
2008-07-16 08:45:00,2.05863,2.05911,2.05863,2.05911,37000000.0
2008-07-16 08:46:00,2.0591,2.05929,2.05907,2.05907,23000000.0
2008-07-16 08:47:00,2.05994,2.05994,2.05944,2.05944,25000000.0
2008-07-16 08:48:00,2.0592,2.0592,2.05897,2.05912,36000000.0
2008-07-16 08:49:00,2.05913,2.05913,2.05889,2.05889,27000000.0
2008-07-16 08:50:00,2.05884,2.05922,2.05869,2.05882,56000000.0
2008-07-16 08:51:00,2.0586,2.0586,2.05819,2.05819,32000000.0
2008-07-16 08:52:00,2.05822,2.0587,2.05822,2.0587,39000000.0
2008-07-16 08:53:00,2.05886,2.05886,2.05839,2.05839,63000000.0
2008-07-16 08:54:00,2.0587,2.0587,2.05818,2.05835,42000000.0
2008-07-16 08:55:00,2.05855,2.05881,2.05828,2.05852,55000000.0
2008-07-16 08:56:00,2.05857,2.05861,2.05846,2.05846,21000000.0
2008-07-16 08:57:00,2.05845,2.05863,2.05825,2.05863,23000000.0
2008-07-16 08:58:00,2.05825,2.05851,2.05812,2.05851,18000000.0
2008-07-16 08:59:00,2.05886,2.05886,2.05834,2.05864,12000000.0
2008-07-16 09:00:00,2.05903,2.05903,2.05863,2.05863,26000000.0
2008-07-16 09:01:00,2.0588,2.0588,2.05824,2.05835,19000000.0
2008-07-16 09:02:00,2.05854,2.05864,2.05823,2.05853,15000000.0
2008-07-16 09:03:00,2.05854,2.05882,2.05854,2.05871,16000000.0
2008-07-16 09:04:00,2.05834,2.05858,2.05807,2.05858,22000000.0
2008-07-16 09:05:00,2.05843,2.05853,2.05817,2.05817,11000000.0
2008-07-16 09:06:00,2.05858,2.05866,2.05838,2.05865,31000000.0
2008-07-16 09:07:00,2.05899,2.05915,2.05882,2.05895,33000000.0
2008-07-16 09:08:00,2.05843,2.05892,2.05837,2.05872,17000000.0
2008-07-16 09:09:00,2.05913,2.05932,2.05906,2.05922,37000000.0
2008-07-16 09:10:00,2.05951,2.0597,2.05941,2.05946,31000000.0
2008-07-16 09:11:00,2.05958,2.05974,2.05957,2.0597,26000000.0
2008-07-16 09:12:00,2.05976,2.06018,2.05976,2.06006,41000000.0
2008-07-16 09:13:00,2.06,2.06,2.05963,2.05963,61000000.0
2008-07-16 09:14:00,2.0598,2.06019,2.05977,2.06019,57000000.0
2008-07-16 09:15:00,2.06062,2.06117,2.06059,2.06066,33000000.0
2008-07-16 09:16:00,2.06069,2.06105,2.06069,2.06099,39000000.0
2008-07-16 09:17:00,2.06121,2.06147,2.06107,2.06147,40000000.0
2008-07-16 09:18:00,2.06148,2.06172,2.06147,2.06151,68000000.0
2008-07-16 09:19:00,2.06163,2.06176,2.06148,2.06163,52000000.0
2008-07-16 09:20:00,2.06156,2.0617,2.06142,2.06142,37000000.0
2008-07-16 09:21:00,2.06163,2.06163,2.06132,2.06148,61000000.0
2008-07-16 09:22:00,2.06146,2.06169,2.06142,2.06169,63000000.0
2008-07-16 09:23:00,2.06167,2.06211,2.06167,2.06202,65000000.0
2008-07-16 09:24:00,2.06203,2.0623,2.06182,2.0623,47000000.0
2008-07-16 09:25:00,2.0621,2.06211,2.06197,2.06211,32000000.0
2008-07-16 09:26:00,2.06208,2.06208,2.06201,2.06202,29000000.0
2008-07-16 09:27:00,2.06202,2.06242,2.06202,2.06222,55000000.0
2008-07-16 09:28:00,2.06198,2.06198,2.06176,2.06186,46000000.0
2008-07-16 09:29:00,2.06188,2.06188,2.06169,2.06173,32000000.0
2008-07-16 09:30:00,2.06183,2.06183,2.0615,2.0615,24000000.0
2008-07-16 09:31:00,2.06171,2.06176,2.06141,2.06141,18000000.0
2008-07-16 09:32:00,2.06111,2.06112,2.06103,2.06104,35000000.0
2008-07-16 09:33:00,2.06069,2.06069,2.06049,2.06049,43000000.0
2008-07-16 09:34:00,2.06053,2.06057,2.0604,2.06044,31000000.0
2008-07-16 09:35:00,2.06036,2.06054,2.06017,2.06017,47000000.0
2008-07-16 09:36:00,2.06067,2.06114,2.06065,2.06101,34000000.0
2008-07-16 09:37:00,2.06128,2.0618,2.06111,2.06172,49000000.0
2008-07-16 09:38:00,2.06216,2.06281,2.0619,2.06275,37000000.0
2008-07-16 09:39:00,2.06297,2.06342,2.06275,2.06342,61000000.0
2008-07-16 09:40:00,2.06362,2.06429,2.06362,2.06429,46000000.0
2008-07-16 09:41:00,2.06427,2.06429,2.06408,2.06412,33000000.0
2008-07-16 09:42:00,2.06412,2.06412,2.0633,2.06342,60000000.0
2008-07-16 09:43:00,2.06363,2.06363,2.06334,2.06354,66000000.0
2008-07-16 09:44:00,2.06408,2.06412,2.06368,2.06412,21000000.0
2008-07-16 09:45:00,2.06425,2.06431,2.06424,2.06429,22000000.0
2008-07-16 09:46:00,2.06422,2.06448,2.06422,2.06448,30000000.0
2008-07-16 09:47:00,2.06434,2.06435,2.06425,2.06432,24000000.0
2008-07-16 09:48:00,2.06438,2.06438,2.06418,2.06421,34000000.0
2008-07-16 09:49:00,2.06404,2.06404,2.06346,2.06346,26000000.0
2008-07-16 09:50:00,2.06381,2.06416,2.06381,2.06385,34000000.0
2008-07-16 09:51:00,2.06386,2.06386,2.06377,2.06377,56000000.0
2008-07-16 09:52:00,2.06378,2.06378,2.0635,2.0635,38000000.0
2008-07-16 09:53:00,2.06341,2.06341,2.06301,2.06301,32000000.0
2008-07-16 09:54:00,2.06293,2.06332,2.06293,2.06332,36000000.0
2008-07-16 09:55:00,2.06304,2.06304,2.06288,2.06288,38000000.0
2008-07-16 09:56:00,2.06323,2.06381,2.06323,2.0638,38000000.0
2008-07-16 09:57:00,2.06383,2.06391,2.06376,2.06382,30000000.0
2008-07-16 09:58:00,2.0636,2.06382,2.0636,2.06382,52000000.0
2008-07-16 09:59:00,2.06322,2.06322,2.06299,2.06299,32000000.0
2008-07-16 10:00:00,2.06303,2.06313,2.06255,2.06255,39000000.0
2008-07-16 10:01:00,2.06246,2.06246,2.06215,2.06215,44000000.0
2008-07-16 10:02:00,2.06246,2.06256,2.06237,2.06248,34000000.0
2008-07-16 10:03:00,2.06272,2.06272,2.06225,2.06225,47000000.0
2008-07-16 10:04:00,2.062,2.06247,2.062,2.06247,32000000.0
2008-07-16 10:05:00,2.06246,2.06246,2.06236,2.06244,32000000.0
2008-07-16 10:06:00,2.06249,2.06256,2.06235,2.06235,42000000.0
2008-07-16 10:07:00,2.06226,2.06243,2.06226,2.06226,51000000.0
2008-07-16 10:08:00,2.06218,2.06234,2.06215,2.0623,54000000.0
2008-07-16 10:09:00,2.06238,2.06264,2.06231,2.06264,53000000.0
2008-07-16 10:10:00,2.06244,2.06307,2.06244,2.06305,72000000.0
2008-07-16 10:11:00,2.06322,2.06322,2.06269,2.06269,61000000.0
2008-07-16 10:12:00,2.06252,2.06278,2.06247,2.06278,65000000.0
2008-07-16 10:13:00,2.06303,2.06308,2.0629,2.06306,56000000.0
2008-07-16 10:14:00,2.06308,2.06317,2.06308,2.06309,49000000.0
2008-07-16 10:15:00,2.06263,2.06263,2.06239,2.06239,46000000.0
2008-07-16 10:16:00,2.0625,2.06254,2.06223,2.06254,33000000.0
2008-07-16 10:17:00,2.06271,2.06279,2.06259,2.06259,37000000.0
2008-07-16 10:18:00,2.06276,2.06276,2.06235,2.06243,50000000.0
2008-07-16 10:19:00,2.06247,2.06267,2.06247,2.06265,59000000.0
2008-07-16 10:20:00,2.06264,2.0627,2.06262,2.06266,41000000.0
2008-07-16 10:21:00,2.06277,2.06326,2.06277,2.06326,44000000.0
2008-07-16 10:22:00,2.06353,2.06367,2.06349,2.0635,47000000.0
2008-07-16 10:23:00,2.06358,2.06363,2.0634,2.0634,58000000.0
2008-07-16 10:24:00,2.0634,2.0636,2.0634,2.06351,43000000.0
2008-07-16 10:25:00,2.06371,2.06371,2.06317,2.06317,60000000.0
2008-07-16 10:26:00,2.06283,2.06297,2.06262,2.06297,64000000.0
2008-07-16 10:27:00,2.06329,2.06338,2.06302,2.06302,54000000.0
2008-07-16 10:28:00,2.063,2.063,2.0628,2.06288,62000000.0
2008-07-16 10:29:00,2.06304,2.06316,2.06297,2.06316,61000000.0
2008-07-16 10:30:00,2.06316,2.06329,2.06309,2.06309,36000000.0
2008-07-16 10:31:00,2.06315,2.06326,2.06297,2.06301,39000000.0
2008-07-16 10:32:00,2.06292,2.06296,2.06276,2.06296,44000000.0
2008-07-16 10:33:00,2.06263,2.0627,2.06219,2.0622,18000000.0
2008-07-16 10:34:00,2.0622,2.06289,2.0622,2.06289,20000000.0
2008-07-16 10:35:00,2.06266,2.06266,2.06238,2.06246,23000000.0
2008-07-16 10:36:00,2.06263,2.063,2.06263,2.063,32000000.0
2008-07-16 10:37:00,2.06288,2.06288,2.06275,2.06279,30000000.0
2008-07-16 10:38:00,2.06304,2.06304,2.06257,2.06259,26000000.0
2008-07-16 10:39:00,2.06253,2.06277,2.06253,2.06277,29000000.0
2008-07-16 10:40:00,2.06299,2.06308,2.06288,2.06308,19000000.0
2008-07-16 10:41:00,2.06348,2.06356,2.06336,2.06349,29000000.0
2008-07-16 10:42:00,2.06329,2.06356,2.06329,2.06347,38000000.0
2008-07-16 10:43:00,2.06322,2.06361,2.06311,2.06361,27000000.0
2008-07-16 10:44:00,2.06365,2.06373,2.06343,2.0637,26000000.0
2008-07-16 10:45:00,2.06364,2.06365,2.06341,2.06341,27000000.0
2008-07-16 10:46:00,2.06332,2.06345,2.06323,2.06332,35000000.0
2008-07-16 10:47:00,2.06314,2.06324,2.06297,2.06322,23000000.0
2008-07-16 10:48:00,2.06319,2.06322,2.06296,2.06296,44000000.0
2008-07-16 10:49:00,2.06307,2.06319,2.06307,2.06318,36000000.0
2008-07-16 10:50:00,2.06318,2.06348,2.06314,2.06348,47000000.0
2008-07-16 10:51:00,2.06349,2.06361,2.06343,2.06354,45000000.0
2008-07-16 10:52:00,2.06338,2.06346,2.06336,2.0634,33000000.0
2008-07-16 10:53:00,2.06304,2.06308,2.06277,2.06294,46000000.0
2008-07-16 10:54:00,2.06282,2.06291,2.06282,2.06288,35000000.0
2008-07-16 10:55:00,2.0631,2.06357,2.0631,2.06357,37000000.0
2008-07-16 10:56:00,2.06357,2.06358,2.06331,2.06336,33000000.0
2008-07-16 10:57:00,2.06308,2.06335,2.06306,2.06335,33000000.0
2008-07-16 10:58:00,2.06344,2.06357,2.06337,2.06345,26000000.0
2008-07-16 10:59:00,2.06348,2.06371,2.06347,2.06349,47000000.0
2008-07-16 11:00:00,2.06315,2.06353,2.06315,2.06353,39000000.0
2008-07-16 11:01:00,2.06375,2.06375,2.06353,2.06354,45000000.0
2008-07-16 11:02:00,2.06328,2.06328,2.06291,2.06307,17000000.0
2008-07-16 11:03:00,2.06314,2.06344,2.06314,2.06325,37000000.0
2008-07-16 11:04:00,2.06337,2.064,2.06337,2.064,40000000.0
2008-07-16 11:05:00,2.06384,2.06396,2.06376,2.0639,18000000.0
2008-07-16 11:06:00,2.064,2.06428,2.064,2.06425,19000000.0
2008-07-16 11:07:00,2.06456,2.06456,2.06437,2.06438,30000000.0
2008-07-16 11:08:00,2.06404,2.06424,2.06404,2.06406,30000000.0
2008-07-16 11:09:00,2.06393,2.06435,2.06391,2.06435,45000000.0
2008-07-16 11:10:00,2.06434,2.06434,2.06406,2.06414,35000000.0
2008-07-16 11:11:00,2.06397,2.06397,2.06363,2.06373,46000000.0
2008-07-16 11:12:00,2.06364,2.06417,2.06354,2.06417,55000000.0
2008-07-16 11:13:00,2.06428,2.06434,2.06411,2.06425,59000000.0
2008-07-16 11:14:00,2.06432,2.0646,2.06416,2.06441,41000000.0
2008-07-16 11:15:00,2.06406,2.06406,2.06375,2.06405,34000000.0
2008-07-16 11:16:00,2.06383,2.06405,2.06375,2.06395,20000000.0
2008-07-16 11:17:00,2.06405,2.06407,2.06386,2.06407,57000000.0
2008-07-16 11:18:00,2.06429,2.0645,2.06421,2.06435,44000000.0
2008-07-16 11:19:00,2.06394,2.064,2.06344,2.06344,63000000.0
2008-07-16 11:20:00,2.06332,2.06344,2.06328,2.06338,43000000.0
2008-07-16 11:21:00,2.06334,2.06334,2.06317,2.06325,34000000.0
2008-07-16 11:22:00,2.06328,2.06346,2.06327,2.06339,56000000.0
2008-07-16 11:23:00,2.06334,2.06334,2.06316,2.06328,43000000.0
2008-07-16 11:24:00,2.06334,2.06337,2.06303,2.06327,53000000.0
2008-07-16 11:25:00,2.06299,2.06326,2.06271,2.06271,29000000.0
2008-07-16 11:26:00,2.06269,2.06269,2.06218,2.06218,41000000.0
2008-07-16 11:27:00,2.06236,2.06266,2.06236,2.06237,34000000.0
2008-07-16 11:28:00,2.06203,2.0622,2.06197,2.06215,36000000.0
2008-07-16 11:29:00,2.06217,2.06219,2.06194,2.06219,43000000.0
2008-07-16 11:30:00,2.06213,2.06213,2.06181,2.06187,24000000.0
2008-07-16 11:31:00,2.06159,2.06175,2.06139,2.06161,34000000.0
2008-07-16 11:32:00,2.0621,2.06215,2.06198,2.06215,46000000.0
2008-07-16 11:33:00,2.062,2.06203,2.06185,2.06185,41000000.0
2008-07-16 11:34:00,2.06155,2.06177,2.0613,2.06177,28000000.0
2008-07-16 11:35:00,2.06188,2.06211,2.06188,2.06211,44000000.0
2008-07-16 11:36:00,2.06272,2.06288,2.06266,2.06271,48000000.0
2008-07-16 11:37:00,2.06266,2.06304,2.06266,2.06304,50000000.0
2008-07-16 11:38:00,2.06304,2.06307,2.0627,2.06287,37000000.0
2008-07-16 11:39:00,2.06293,2.06327,2.06289,2.06289,52000000.0
2008-07-16 11:40:00,2.06275,2.06275,2.06246,2.06246,27000000.0
2008-07-16 11:41:00,2.06232,2.06242,2.06216,2.06242,49000000.0
2008-07-16 11:42:00,2.06242,2.06242,2.06215,2.06226,22000000.0
2008-07-16 11:43:00,2.06264,2.06288,2.06262,2.06287,45000000.0
2008-07-16 11:44:00,2.06289,2.06297,2.06279,2.06297,42000000.0
2008-07-16 11:45:00,2.06301,2.06319,2.06301,2.06317,41000000.0
2008-07-16 11:46:00,2.06332,2.06366,2.06329,2.06366,38000000.0
2008-07-16 11:47:00,2.0638,2.0639,2.0638,2.0639,22000000.0
2008-07-16 11:48:00,2.06388,2.06393,2.06373,2.06393,27000000.0
2008-07-16 11:49:00,2.06416,2.06419,2.064,2.064,41000000.0
2008-07-16 11:50:00,2.06397,2.06409,2.06389,2.06389,44000000.0
2008-07-16 11:51:00,2.06384,2.06399,2.06382,2.06395,37000000.0
2008-07-16 11:52:00,2.06368,2.06377,2.06368,2.06372,37000000.0
2008-07-16 11:53:00,2.0636,2.0636,2.06225,2.06225,33000000.0
2008-07-16 11:54:00,2.06209,2.06213,2.06195,2.06199,37000000.0
2008-07-16 11:55:00,2.06225,2.06241,2.06219,2.06221,38000000.0
2008-07-16 11:56:00,2.06211,2.0623,2.06209,2.06224,51000000.0
2008-07-16 11:57:00,2.06243,2.06246,2.06223,2.06246,29000000.0
2008-07-16 11:58:00,2.06242,2.06245,2.06213,2.06245,31000000.0
2008-07-16 11:59:00,2.06255,2.06292,2.06255,2.06259,51000000.0
2008-07-16 12:00:00,2.0625,2.06267,2.0625,2.06264,23000000.0
2008-07-16 12:01:00,2.06281,2.06327,2.06281,2.06327,24000000.0
2008-07-16 12:02:00,2.06333,2.0634,2.06322,2.06322,34000000.0
2008-07-16 12:03:00,2.06332,2.06368,2.06332,2.06345,36000000.0
2008-07-16 12:04:00,2.06331,2.06331,2.06275,2.06275,33000000.0
2008-07-16 12:05:00,2.0626,2.06272,2.06257,2.06267,26000000.0
2008-07-16 12:06:00,2.06248,2.06248,2.06232,2.06234,15000000.0
2008-07-16 12:07:00,2.06236,2.06236,2.06198,2.06198,23000000.0
2008-07-16 12:08:00,2.062,2.06229,2.06183,2.06229,37000000.0
2008-07-16 12:09:00,2.06232,2.06242,2.06231,2.06242,11000000.0
2008-07-16 12:10:00,2.0624,2.06251,2.06219,2.06251,25000000.0
2008-07-16 12:11:00,2.06244,2.06255,2.06227,2.06227,33000000.0
2008-07-16 12:12:00,2.06215,2.06225,2.06212,2.06215,31000000.0
2008-07-16 12:13:00,2.0622,2.06249,2.06214,2.06249,24000000.0
2008-07-16 12:14:00,2.06254,2.06254,2.06208,2.06221,36000000.0
2008-07-16 12:15:00,2.06238,2.06275,2.06222,2.06222,29000000.0
2008-07-16 12:16:00,2.06194,2.0625,2.06194,2.06201,30000000.0
2008-07-16 12:17:00,2.06192,2.06227,2.06174,2.0621,41000000.0
2008-07-16 12:18:00,2.06226,2.06277,2.06226,2.0627,43000000.0
2008-07-16 12:19:00,2.06258,2.06293,2.06242,2.06293,37000000.0
2008-07-16 12:20:00,2.06281,2.06287,2.06257,2.06263,40000000.0
2008-07-16 12:21:00,2.06258,2.06268,2.06252,2.06265,61000000.0
2008-07-16 12:22:00,2.06276,2.06277,2.06247,2.06247,24000000.0
2008-07-16 12:23:00,2.06216,2.06216,2.0617,2.0617,23000000.0
2008-07-16 12:24:00,2.06165,2.06165,2.06131,2.06156,30000000.0
2008-07-16 12:25:00,2.06173,2.06183,2.06151,2.06151,22000000.0
2008-07-16 12:26:00,2.06099,2.06099,2.06046,2.06046,32000000.0
2008-07-16 12:27:00,2.06025,2.06025,2.05987,2.05987,25000000.0
2008-07-16 12:28:00,2.06015,2.06045,2.06015,2.06016,58000000.0
2008-07-16 12:29:00,2.05982,2.05982,2.05727,2.05803,71000000.0
2008-07-16 12:30:00,2.0584,2.06027,2.0584,2.06018,47000000.0
2008-07-16 12:31:00,2.06014,2.06061,2.06014,2.06061,55000000.0
2008-07-16 12:32:00,2.0607,2.06081,2.06054,2.06079,32000000.0
2008-07-16 12:33:00,2.06103,2.06103,2.06062,2.06062,40000000.0
2008-07-16 12:34:00,2.06025,2.06033,2.06024,2.06033,14000000.0
2008-07-16 12:35:00,2.06049,2.06111,2.06049,2.06111,20000000.0
2008-07-16 12:36:00,2.06131,2.06177,2.06131,2.06177,36000000.0
2008-07-16 12:37:00,2.06164,2.06183,2.06155,2.06158,22000000.0
2008-07-16 12:38:00,2.0615,2.06157,2.06126,2.06126,12000000.0
2008-07-16 12:39:00,2.0612,2.06127,2.06119,2.06127,20000000.0
2008-07-16 12:40:00,2.06112,2.06165,2.06112,2.06141,16000000.0
2008-07-16 12:41:00,2.06112,2.06116,2.06106,2.06107,10000000.0
2008-07-16 12:42:00,2.06107,2.06132,2.06107,2.06128,26000000.0
2008-07-16 12:43:00,2.06112,2.06112,2.06083,2.06104,9000000.0
2008-07-16 12:44:00,2.06105,2.0611,2.06105,2.06106,21000000.0
2008-07-16 12:45:00,2.06116,2.06121,2.06115,2.06116,30000000.0
2008-07-16 12:46:00,2.06109,2.06112,2.06105,2.06112,41000000.0
2008-07-16 12:47:00,2.06057,2.06065,2.06039,2.06058,26000000.0
2008-07-16 12:48:00,2.06057,2.06057,2.06032,2.0604,27000000.0
2008-07-16 12:49:00,2.06028,2.06029,2.05986,2.05986,36000000.0
2008-07-16 12:50:00,2.06001,2.06047,2.06001,2.06047,34000000.0
2008-07-16 12:51:00,2.06062,2.06098,2.06062,2.06098,25000000.0
2008-07-16 12:52:00,2.06128,2.06161,2.06128,2.06143,26000000.0
2008-07-16 12:53:00,2.06156,2.06158,2.06108,2.06153,16000000.0
2008-07-16 12:54:00,2.06144,2.06144,2.06125,2.06125,28000000.0
2008-07-16 12:55:00,2.06155,2.06218,2.06155,2.06218,29000000.0
2008-07-16 12:56:00,2.06218,2.06223,2.06205,2.06205,30000000.0
2008-07-16 12:57:00,2.06201,2.06247,2.06197,2.06223,26000000.0
2008-07-16 12:58:00,2.0627,2.06291,2.06266,2.06281,14000000.0
2008-07-16 12:59:00,2.06286,2.06322,2.06285,2.06322,32000000.0
2008-07-16 13:00:00,2.06324,2.06324,2.06303,2.06303,20000000.0
2008-07-16 13:01:00,2.06312,2.06327,2.06301,2.06323,31000000.0
2008-07-16 13:02:00,2.06334,2.06334,2.06285,2.06285,12000000.0
2008-07-16 13:03:00,2.06277,2.06279,2.06263,2.06263,21000000.0
2008-07-16 13:04:00,2.06269,2.06269,2.06252,2.06252,7000000.0
2008-07-16 13:05:00,2.06252,2.06253,2.06244,2.06252,17000000.0
2008-07-16 13:06:00,2.06258,2.06264,2.06252,2.06255,22000000.0
2008-07-16 13:07:00,2.06264,2.06269,2.06264,2.06267,17000000.0
2008-07-16 13:08:00,2.06261,2.06261,2.06253,2.06254,37000000.0
2008-07-16 13:09:00,2.06244,2.06246,2.06239,2.06243,33000000.0
2008-07-16 13:10:00,2.06231,2.06234,2.06206,2.06212,32000000.0
2008-07-16 13:11:00,2.06228,2.06228,2.06221,2.06221,21000000.0
2008-07-16 13:12:00,2.06211,2.06211,2.0618,2.0618,7000000.0
2008-07-16 13:13:00,2.06128,2.06143,2.06112,2.06112,11000000.0
2008-07-16 13:14:00,2.06167,2.06189,2.06166,2.06186,33000000.0
2008-07-16 13:15:00,2.06197,2.06203,2.06192,2.06192,25000000.0
2008-07-16 13:16:00,2.06183,2.0622,2.06183,2.06218,20000000.0
2008-07-16 13:17:00,2.0623,2.06259,2.0623,2.06241,19000000.0
2008-07-16 13:18:00,2.06243,2.06243,2.06199,2.06199,41000000.0
2008-07-16 13:19:00,2.06199,2.06224,2.06199,2.06224,36000000.0
2008-07-16 13:20:00,2.06225,2.06225,2.06195,2.06195,36000000.0
2008-07-16 13:21:00,2.06188,2.06188,2.06176,2.06177,54000000.0
2008-07-16 13:22:00,2.06135,2.06135,2.06099,2.06099,41000000.0
2008-07-16 13:23:00,2.06071,2.0608,2.06063,2.0608,11000000.0
2008-07-16 13:24:00,2.06076,2.06076,2.06064,2.06067,23000000.0
2008-07-16 13:25:00,2.06064,2.06077,2.06053,2.06053,25000000.0
2008-07-16 13:26:00,2.06041,2.06043,2.06034,2.06036,20000000.0
2008-07-16 13:27:00,2.06027,2.06031,2.06015,2.0602,32000000.0
2008-07-16 13:28:00,2.0601,2.06021,2.06004,2.06014,26000000.0
2008-07-16 13:29:00,2.06027,2.06046,2.06023,2.06046,25000000.0
2008-07-16 13:30:00,2.06045,2.06053,2.06024,2.06024,16000000.0
2008-07-16 13:31:00,2.06039,2.06071,2.0603,2.06071,21000000.0
2008-07-16 13:32:00,2.06083,2.0609,2.06072,2.06074,28000000.0
2008-07-16 13:33:00,2.06083,2.06083,2.06063,2.06076,18000000.0
2008-07-16 13:34:00,2.06079,2.06107,2.06074,2.06097,35000000.0
2008-07-16 13:35:00,2.06095,2.06095,2.06078,2.06086,10000000.0
2008-07-16 13:36:00,2.06073,2.06075,2.0606,2.06066,40000000.0
2008-07-16 13:37:00,2.06074,2.0609,2.06059,2.06062,22000000.0
2008-07-16 13:38:00,2.06048,2.06067,2.06027,2.06067,39000000.0
2008-07-16 13:39:00,2.06077,2.06077,2.06058,2.06059,32000000.0
2008-07-16 13:40:00,2.06063,2.06116,2.06063,2.06116,35000000.0
2008-07-16 13:41:00,2.06131,2.06147,2.06131,2.06145,27000000.0
2008-07-16 13:42:00,2.06106,2.06131,2.06106,2.06119,32000000.0
2008-07-16 13:43:00,2.06073,2.06113,2.06073,2.06101,26000000.0
2008-07-16 13:44:00,2.06119,2.06161,2.06119,2.06156,25000000.0
2008-07-16 13:45:00,2.06182,2.06212,2.06182,2.06195,21000000.0
2008-07-16 13:46:00,2.06193,2.06193,2.0617,2.0618,13000000.0
2008-07-16 13:47:00,2.06171,2.06193,2.06171,2.06182,22000000.0
2008-07-16 13:48:00,2.06198,2.06203,2.06184,2.06203,21000000.0
2008-07-16 13:49:00,2.06204,2.06215,2.06199,2.06204,24000000.0
2008-07-16 13:50:00,2.06186,2.06192,2.06177,2.06184,27000000.0
2008-07-16 13:51:00,2.06144,2.06144,2.06116,2.06116,27000000.0
2008-07-16 13:52:00,2.06104,2.06129,2.06093,2.06129,31000000.0
2008-07-16 13:53:00,2.06132,2.06143,2.06127,2.06131,31000000.0
2008-07-16 13:54:00,2.06124,2.0613,2.0612,2.06129,28000000.0
2008-07-16 13:55:00,2.06129,2.0613,2.06109,2.06115,33000000.0
2008-07-16 13:56:00,2.06113,2.06117,2.06101,2.06117,23000000.0
2008-07-16 13:57:00,2.06117,2.06117,2.06097,2.06108,19000000.0
2008-07-16 13:58:00,2.06139,2.06139,2.06104,2.06104,30000000.0
2008-07-16 13:59:00,2.06067,2.06085,2.06067,2.06085,39000000.0
2008-07-16 14:00:00,2.06074,2.06074,2.06009,2.06009,30000000.0
2008-07-16 14:01:00,2.05997,2.06007,2.05988,2.05988,16000000.0
2008-07-16 14:02:00,2.05975,2.05978,2.05924,2.05924,34000000.0
2008-07-16 14:03:00,2.05895,2.0591,2.05883,2.05884,24000000.0
2008-07-16 14:04:00,2.05923,2.05955,2.05923,2.05955,20000000.0
2008-07-16 14:05:00,2.05945,2.05945,2.05917,2.05917,31000000.0
2008-07-16 14:06:00,2.0591,2.05934,2.05874,2.05874,28000000.0
2008-07-16 14:07:00,2.05885,2.05919,2.05885,2.05916,32000000.0
2008-07-16 14:08:00,2.05955,2.05979,2.05944,2.05979,22000000.0
2008-07-16 14:09:00,2.05946,2.05946,2.05901,2.05901,15000000.0
2008-07-16 14:10:00,2.05909,2.05917,2.05886,2.05886,24000000.0
2008-07-16 14:11:00,2.05867,2.05912,2.05867,2.05902,22000000.0
2008-07-16 14:12:00,2.05915,2.05915,2.05852,2.05852,17000000.0
2008-07-16 14:13:00,2.05902,2.05919,2.059,2.059,19000000.0
2008-07-16 14:14:00,2.05903,2.05913,2.05853,2.05853,22000000.0
2008-07-16 14:15:00,2.05828,2.05858,2.05828,2.05858,26000000.0
2008-07-16 14:16:00,2.05832,2.05865,2.05832,2.05865,10000000.0
2008-07-16 14:17:00,2.05909,2.05909,2.05889,2.05896,8000000.0
2008-07-16 14:18:00,2.05915,2.05941,2.05915,2.05941,13000000.0
2008-07-16 14:19:00,2.05919,2.05939,2.05879,2.05888,29000000.0
2008-07-16 14:20:00,2.05872,2.05872,2.05849,2.05853,15000000.0
2008-07-16 14:21:00,2.05878,2.05938,2.05878,2.05938,18000000.0
2008-07-16 14:22:00,2.05957,2.05968,2.05948,2.05968,10000000.0
2008-07-16 14:23:00,2.05966,2.0597,2.05919,2.0597,24000000.0
2008-07-16 14:24:00,2.05958,2.05968,2.05958,2.05968,17000000.0
2008-07-16 14:25:00,2.05984,2.05988,2.05966,2.05966,31000000.0
2008-07-16 14:26:00,2.05993,2.06005,2.05993,2.05999,14000000.0
2008-07-16 14:27:00,2.0599,2.0599,2.05967,2.05967,14000000.0
2008-07-16 14:28:00,2.05948,2.05966,2.05944,2.05966,9000000.0
2008-07-16 14:29:00,2.05954,2.05954,2.05926,2.05926,7000000.0
2008-07-16 14:30:00,2.05845,2.05946,2.05817,2.05946,17000000.0
2008-07-16 14:31:00,2.05962,2.0598,2.05924,2.0598,21000000.0
2008-07-16 14:32:00,2.0604,2.06058,2.06037,2.0604,8000000.0
2008-07-16 14:33:00,2.06022,2.06022,2.05971,2.05971,10000000.0
2008-07-16 14:34:00,2.05932,2.05943,2.05874,2.05874,11000000.0
2008-07-16 14:35:00,2.05852,2.05885,2.05852,2.05885,7000000.0
2008-07-16 14:36:00,2.05873,2.05875,2.05853,2.05855,8000000.0
2008-07-16 14:37:00,2.05849,2.05939,2.05849,2.05915,11000000.0
2008-07-16 14:38:00,2.05897,2.0591,2.05886,2.0591,7000000.0
2008-07-16 14:39:00,2.0591,2.0591,2.05831,2.05881,8000000.0
2008-07-16 14:40:00,2.0589,2.05942,2.0589,2.05938,8000000.0
2008-07-16 14:41:00,2.05956,2.05963,2.05948,2.05962,10000000.0
2008-07-16 14:42:00,2.05929,2.05929,2.05874,2.05882,9000000.0
2008-07-16 14:43:00,2.05879,2.05879,2.05864,2.05878,8000000.0
2008-07-16 14:44:00,2.05875,2.05881,2.0585,2.05881,8000000.0
2008-07-16 14:45:00,2.0594,2.05967,2.05917,2.05967,7000000.0
2008-07-16 14:46:00,2.05974,2.05975,2.0593,2.05942,9000000.0
2008-07-16 14:47:00,2.05988,2.05988,2.0594,2.05975,8000000.0
2008-07-16 14:48:00,2.05975,2.05975,2.05916,2.05965,8000000.0
2008-07-16 14:49:00,2.05989,2.05989,2.05957,2.05957,9000000.0
2008-07-16 14:50:00,2.05946,2.06008,2.05946,2.06008,7000000.0
2008-07-16 14:51:00,2.0603,2.06034,2.0601,2.0603,10000000.0
2008-07-16 14:52:00,2.05998,2.05998,2.05951,2.05951,7000000.0
2008-07-16 14:53:00,2.05945,2.0596,2.05942,2.05959,7000000.0
2008-07-16 14:54:00,2.0594,2.05988,2.0594,2.05984,8000000.0
2008-07-16 14:55:00,2.05984,2.05984,2.05953,2.05953,7000000.0
2008-07-16 14:56:00,2.05945,2.0595,2.05919,2.05949,8000000.0
2008-07-16 14:57:00,2.05945,2.05945,2.0593,2.05942,7000000.0
2008-07-16 14:58:00,2.05929,2.05972,2.05929,2.05965,8000000.0
2008-07-16 14:59:00,2.0597,2.05986,2.0597,2.05973,8000000.0
2008-07-16 15:00:00,2.05993,2.06006,2.05977,2.06006,7000000.0
2008-07-16 15:01:00,2.05975,2.06016,2.0595,2.06016,8000000.0
2008-07-16 15:02:00,2.0603,2.0603,2.06004,2.06011,7000000.0
2008-07-16 15:03:00,2.05986,2.06009,2.05986,2.06007,7000000.0
2008-07-16 15:04:00,2.06007,2.06007,2.05964,2.05978,8000000.0
2008-07-16 15:05:00,2.05945,2.05945,2.0586,2.0586,7000000.0
2008-07-16 15:06:00,2.05847,2.05847,2.05816,2.05816,8000000.0
2008-07-16 15:07:00,2.05815,2.05824,2.05782,2.05815,11000000.0
2008-07-16 15:08:00,2.05792,2.058,2.05784,2.05793,8000000.0
2008-07-16 15:09:00,2.058,2.05812,2.05799,2.058,7000000.0
2008-07-16 15:10:00,2.05769,2.05794,2.05769,2.05794,7000000.0
2008-07-16 15:11:00,2.05761,2.05794,2.05761,2.0579,11000000.0
2008-07-16 15:12:00,2.05792,2.05806,2.05784,2.05805,10000000.0
2008-07-16 15:13:00,2.05836,2.05837,2.05806,2.05812,9000000.0
2008-07-16 15:14:00,2.05806,2.05808,2.05754,2.05783,10000000.0
2008-07-16 15:15:00,2.05745,2.05787,2.05717,2.05717,8000000.0
2008-07-16 15:16:00,2.05774,2.05819,2.05771,2.05771,9000000.0
2008-07-16 15:17:00,2.05831,2.0584,2.05827,2.05833,9000000.0
2008-07-16 15:18:00,2.05832,2.05832,2.05803,2.05803,8000000.0
2008-07-16 15:19:00,2.05759,2.05774,2.05715,2.05774,7000000.0
2008-07-16 15:20:00,2.05788,2.05788,2.05743,2.05743,9000000.0
2008-07-16 15:21:00,2.0574,2.05748,2.05712,2.05712,8000000.0
2008-07-16 15:22:00,2.05747,2.05814,2.05747,2.05808,9000000.0
2008-07-16 15:23:00,2.05807,2.05814,2.05798,2.05798,8000000.0
2008-07-16 15:24:00,2.05772,2.05772,2.057,2.057,8000000.0
2008-07-16 15:25:00,2.05649,2.05681,2.05648,2.05649,7000000.0
2008-07-16 15:26:00,2.05632,2.05665,2.05632,2.05665,7000000.0
2008-07-16 15:27:00,2.05629,2.05629,2.05586,2.05586,7000000.0
2008-07-16 15:28:00,2.05602,2.05626,2.05597,2.0562,11000000.0
2008-07-16 15:29:00,2.05613,2.05628,2.05604,2.05612,7000000.0
2008-07-16 15:30:00,2.05552,2.05585,2.05543,2.05574,9000000.0
2008-07-16 15:31:00,2.05554,2.05647,2.05554,2.05647,9000000.0
2008-07-16 15:32:00,2.05619,2.05651,2.05611,2.05611,10000000.0
2008-07-16 15:33:00,2.05616,2.05616,2.05571,2.05571,8000000.0
2008-07-16 15:34:00,2.0557,2.0557,2.05536,2.05543,9000000.0
2008-07-16 15:35:00,2.05533,2.05551,2.05522,2.05551,7000000.0
2008-07-16 15:36:00,2.05551,2.05569,2.05551,2.05563,7000000.0
2008-07-16 15:37:00,2.0558,2.0558,2.05547,2.05562,8000000.0
2008-07-16 15:38:00,2.05417,2.05612,2.05417,2.05567,7000000.0
2008-07-16 15:39:00,2.05573,2.05573,2.05528,2.05539,10000000.0
2008-07-16 15:40:00,2.0556,2.0558,2.0556,2.0557,9000000.0
2008-07-16 15:41:00,2.05544,2.0558,2.05544,2.05558,11000000.0
2008-07-16 15:42:00,2.05588,2.05624,2.05588,2.05624,8000000.0
2008-07-16 15:43:00,2.05579,2.05579,2.05542,2.0557,8000000.0
2008-07-16 15:44:00,2.05614,2.05614,2.05579,2.05594,8000000.0
2008-07-16 15:45:00,2.05603,2.05613,2.05589,2.05612,8000000.0
2008-07-16 15:46:00,2.05638,2.05684,2.05638,2.05681,10000000.0
2008-07-16 15:47:00,2.05677,2.05692,2.05671,2.05681,7000000.0
2008-07-16 15:48:00,2.05722,2.05751,2.05722,2.05743,7000000.0
2008-07-16 15:49:00,2.05721,2.05765,2.05721,2.05765,8000000.0
2008-07-16 15:50:00,2.05754,2.05755,2.05731,2.05739,8000000.0
2008-07-16 15:51:00,2.05727,2.05727,2.057,2.05711,9000000.0
2008-07-16 15:52:00,2.05691,2.05691,2.05662,2.05677,7000000.0
2008-07-16 15:53:00,2.05625,2.05647,2.05625,2.05638,7000000.0
2008-07-16 15:54:00,2.05658,2.05669,2.05647,2.05649,11000000.0
2008-07-16 15:55:00,2.05623,2.05654,2.0561,2.05654,9000000.0
2008-07-16 15:56:00,2.05654,2.05659,2.05637,2.05648,7000000.0
2008-07-16 15:57:00,2.0566,2.0566,2.0564,2.0564,10000000.0
2008-07-16 15:58:00,2.05646,2.05677,2.05646,2.05655,10000000.0
2008-07-16 15:59:00,2.05659,2.05671,2.05655,2.05655,7000000.0
2008-07-16 16:00:00,2.05682,2.05682,2.05654,2.05654,7000000.0
2008-07-16 16:01:00,2.05676,2.05685,2.0567,2.05678,9000000.0
2008-07-16 16:02:00,2.0568,2.05728,2.0568,2.05728,8000000.0
2008-07-16 16:03:00,2.05735,2.05735,2.05705,2.05706,11000000.0
2008-07-16 16:04:00,2.05699,2.05728,2.05699,2.05728,8000000.0
2008-07-16 16:05:00,2.05745,2.05745,2.05709,2.05712,9000000.0
2008-07-16 16:06:00,2.05724,2.05746,2.05724,2.05731,10000000.0
2008-07-16 16:07:00,2.05732,2.05735,2.05715,2.05715,10000000.0
2008-07-16 16:08:00,2.05733,2.05733,2.05667,2.05711,8000000.0
2008-07-16 16:09:00,2.05682,2.05682,2.05663,2.05663,7000000.0
2008-07-16 16:10:00,2.05671,2.05713,2.05655,2.05713,7000000.0
2008-07-16 16:11:00,2.05717,2.05739,2.05717,2.05726,10000000.0
2008-07-16 16:12:00,2.05724,2.05726,2.05696,2.05696,9000000.0
2008-07-16 16:13:00,2.05722,2.05735,2.05711,2.05732,7000000.0
2008-07-16 16:14:00,2.05743,2.0576,2.05728,2.05757,11000000.0
2008-07-16 16:15:00,2.05756,2.05756,2.05736,2.05741,7000000.0
2008-07-16 16:16:00,2.0572,2.05746,2.0572,2.05725,7000000.0
2008-07-16 16:17:00,2.05733,2.05747,2.05722,2.05747,11000000.0
2008-07-16 16:18:00,2.05747,2.05784,2.05747,2.05784,11000000.0
2008-07-16 16:19:00,2.05817,2.05825,2.05796,2.05825,11000000.0
2008-07-16 16:20:00,2.05821,2.05821,2.0579,2.0579,9000000.0
2008-07-16 16:21:00,2.05807,2.05813,2.05798,2.05813,9000000.0
2008-07-16 16:22:00,2.05843,2.05854,2.05807,2.05836,8000000.0
2008-07-16 16:23:00,2.05851,2.05852,2.05835,2.05838,8000000.0
2008-07-16 16:24:00,2.05828,2.05854,2.05817,2.05854,10000000.0
2008-07-16 16:25:00,2.05883,2.05884,2.0584,2.0584,7000000.0
2008-07-16 16:26:00,2.05867,2.05881,2.05866,2.05878,7000000.0
2008-07-16 16:27:00,2.05868,2.05897,2.05861,2.05897,11000000.0
2008-07-16 16:28:00,2.05925,2.05958,2.05914,2.05958,11000000.0
2008-07-16 16:29:00,2.05967,2.05975,2.05962,2.05964,7000000.0
2008-07-16 16:30:00,2.05946,2.05989,2.05925,2.05989,8000000.0
2008-07-16 16:31:00,2.06003,2.06003,2.05981,2.05981,7000000.0
2008-07-16 16:32:00,2.05989,2.06032,2.05989,2.06032,8000000.0
2008-07-16 16:33:00,2.05979,2.0599,2.05968,2.05982,11000000.0
2008-07-16 16:34:00,2.05963,2.05986,2.05963,2.05979,8000000.0
2008-07-16 16:35:00,2.05913,2.05913,2.0583,2.0583,7000000.0
2008-07-16 16:36:00,2.05813,2.05837,2.05813,2.05824,8000000.0
2008-07-16 16:37:00,2.05836,2.05906,2.05836,2.05884,8000000.0
2008-07-16 16:38:00,2.05876,2.05905,2.05852,2.05905,7000000.0
2008-07-16 16:39:00,2.05945,2.05945,2.05931,2.05931,8000000.0
2008-07-16 16:40:00,2.05937,2.05976,2.05928,2.05928,11000000.0
2008-07-16 16:41:00,2.05913,2.05913,2.05877,2.05911,10000000.0
2008-07-16 16:42:00,2.05903,2.05919,2.05901,2.05914,7000000.0
2008-07-16 16:43:00,2.05947,2.0597,2.05947,2.05968,7000000.0
2008-07-16 16:44:00,2.05911,2.05911,2.05857,2.05857,7000000.0
2008-07-16 16:45:00,2.05853,2.05876,2.05848,2.05868,11000000.0
2008-07-16 16:46:00,2.05845,2.05856,2.05813,2.05838,11000000.0
2008-07-16 16:47:00,2.05825,2.05929,2.05825,2.05929,7000000.0
2008-07-16 16:48:00,2.05938,2.05975,2.05938,2.05956,10000000.0
2008-07-16 16:49:00,2.05917,2.05942,2.05917,2.05931,8000000.0
2008-07-16 16:50:00,2.05926,2.05965,2.05926,2.05965,8000000.0
2008-07-16 16:51:00,2.05976,2.05976,2.05931,2.05931,9000000.0
2008-07-16 16:52:00,2.05828,2.0593,2.05828,2.0593,7000000.0
2008-07-16 16:53:00,2.05946,2.05946,2.05813,2.05813,8000000.0
2008-07-16 16:54:00,2.05797,2.05841,2.05797,2.05841,7000000.0
2008-07-16 16:55:00,2.05863,2.05924,2.05836,2.05924,11000000.0
2008-07-16 16:56:00,2.05973,2.05973,2.05882,2.05882,11000000.0
2008-07-16 16:57:00,2.05856,2.05856,2.05807,2.05807,7000000.0
2008-07-16 16:58:00,2.05779,2.05798,2.05771,2.0578,8000000.0
2008-07-16 16:59:00,2.05566,2.05662,2.05566,2.05635,7000000.0
2008-07-16 17:00:00,2.05634,2.05665,2.05634,2.05651,11000000.0
2008-07-16 17:01:00,2.05646,2.05663,2.05636,2.05654,7000000.0
2008-07-16 17:02:00,2.05648,2.05659,2.05641,2.05659,8000000.0
2008-07-16 17:03:00,2.05642,2.05658,2.05472,2.05655,7000000.0
2008-07-16 17:04:00,2.05689,2.05715,2.05689,2.05702,7000000.0
2008-07-16 17:05:00,2.05718,2.05772,2.05716,2.05772,10000000.0
2008-07-16 17:06:00,2.05703,2.05767,2.05697,2.05767,9000000.0
2008-07-16 17:07:00,2.05786,2.05843,2.05786,2.05819,8000000.0
2008-07-16 17:08:00,2.05779,2.05782,2.05751,2.05782,9000000.0
2008-07-16 17:09:00,2.0578,2.05792,2.05773,2.05777,8000000.0
2008-07-16 17:10:00,2.05752,2.05764,2.05734,2.05764,9000000.0
2008-07-16 17:11:00,2.05774,2.05781,2.05755,2.05755,8000000.0
2008-07-16 17:12:00,2.05759,2.05779,2.05738,2.05738,7000000.0
2008-07-16 17:13:00,2.0573,2.05801,2.0573,2.05789,8000000.0
2008-07-16 17:14:00,2.05809,2.05824,2.05776,2.05776,8000000.0
2008-07-16 17:15:00,2.05807,2.05879,2.05807,2.05879,7000000.0
2008-07-16 17:16:00,2.05873,2.05873,2.05813,2.05839,10000000.0
2008-07-16 17:17:00,2.05822,2.05832,2.0581,2.05815,7000000.0
2008-07-16 17:18:00,2.05781,2.05781,2.05759,2.05766,9000000.0
2008-07-16 17:19:00,2.05748,2.05818,2.05738,2.05818,7000000.0
2008-07-16 17:20:00,2.0586,2.0586,2.05831,2.05834,8000000.0
2008-07-16 17:21:00,2.05821,2.05841,2.05819,2.05827,10000000.0
2008-07-16 17:22:00,2.05821,2.05834,2.05816,2.05816,8000000.0
2008-07-16 17:23:00,2.05808,2.05823,2.05799,2.05809,8000000.0
2008-07-16 17:24:00,2.05806,2.05806,2.05757,2.05773,7000000.0
2008-07-16 17:25:00,2.05805,2.0583,2.05786,2.0583,7000000.0
2008-07-16 17:26:00,2.05831,2.05831,2.05801,2.05801,7000000.0
2008-07-16 17:27:00,2.05812,2.05822,2.05802,2.05819,9000000.0
2008-07-16 17:28:00,2.05837,2.05846,2.0581,2.05839,7000000.0
2008-07-16 17:29:00,2.05841,2.05849,2.05817,2.05817,8000000.0
2008-07-16 17:30:00,2.05803,2.05833,2.05768,2.05768,8000000.0
2008-07-16 17:31:00,2.05752,2.05752,2.05645,2.05648,9000000.0
2008-07-16 17:32:00,2.05683,2.05683,2.05639,2.05639,8000000.0
2008-07-16 17:33:00,2.05645,2.05686,2.05645,2.05666,11000000.0
2008-07-16 17:34:00,2.05654,2.05654,2.05625,2.0565,9000000.0
2008-07-16 17:35:00,2.05654,2.05667,2.05632,2.05667,7000000.0
2008-07-16 17:36:00,2.05664,2.05725,2.05648,2.05725,7000000.0
2008-07-16 17:37:00,2.05722,2.05745,2.05707,2.05744,7000000.0
2008-07-16 17:38:00,2.05753,2.05753,2.05721,2.05722,8000000.0
2008-07-16 17:39:00,2.05675,2.05684,2.05667,2.05684,7000000.0
2008-07-16 17:40:00,2.05679,2.05679,2.05657,2.05664,9000000.0
2008-07-16 17:41:00,2.05648,2.05668,2.05645,2.05656,8000000.0
2008-07-16 17:42:00,2.05685,2.05707,2.05677,2.05699,11000000.0
2008-07-16 17:43:00,2.05682,2.05687,2.05666,2.05687,7000000.0
2008-07-16 17:44:00,2.0567,2.05705,2.0567,2.05705,10000000.0
2008-07-16 17:45:00,2.057,2.057,2.05656,2.05656,7000000.0
2008-07-16 17:46:00,2.05625,2.05625,2.05602,2.05602,8000000.0
2008-07-16 17:47:00,2.05571,2.05585,2.05536,2.05573,8000000.0
2008-07-16 17:48:00,2.05572,2.05572,2.05536,2.05542,7000000.0
2008-07-16 17:49:00,2.05548,2.05568,2.05537,2.05537,7000000.0
2008-07-16 17:50:00,2.05478,2.05478,2.05438,2.05473,7000000.0
2008-07-16 17:51:00,2.05461,2.05461,2.05413,2.05431,7000000.0
2008-07-16 17:52:00,2.05416,2.05416,2.05384,2.05388,7000000.0
2008-07-16 17:53:00,2.0539,2.0539,2.05313,2.05313,7000000.0
2008-07-16 17:54:00,2.05315,2.05342,2.05307,2.05334,11000000.0
2008-07-16 17:55:00,2.05311,2.05311,2.05271,2.05274,7000000.0
2008-07-16 17:56:00,2.05341,2.05341,2.05266,2.05266,7000000.0
2008-07-16 17:57:00,2.05268,2.05277,2.05249,2.05277,10000000.0
2008-07-16 17:58:00,2.05238,2.05238,2.05199,2.05214,10000000.0
2008-07-16 17:59:00,2.052,2.05226,2.05191,2.05205,10000000.0
2008-07-16 18:00:00,2.05242,2.05303,2.05242,2.05303,10000000.0
2008-07-16 18:01:00,2.05302,2.05302,2.05223,2.05224,8000000.0
2008-07-16 18:02:00,2.05219,2.05219,2.05194,2.05194,8000000.0
2008-07-16 18:03:00,2.05214,2.05239,2.05209,2.05225,10000000.0
2008-07-16 18:04:00,2.05224,2.05236,2.05207,2.05236,8000000.0
2008-07-16 18:05:00,2.05197,2.05237,2.05197,2.05224,10000000.0
2008-07-16 18:06:00,2.05254,2.05326,2.05254,2.0532,10000000.0
2008-07-16 18:07:00,2.05355,2.0543,2.05355,2.0543,8000000.0
2008-07-16 18:08:00,2.05459,2.05459,2.05436,2.05436,8000000.0
2008-07-16 18:09:00,2.05418,2.05426,2.05355,2.0541,8000000.0
2008-07-16 18:10:00,2.05422,2.05422,2.05408,2.05416,11000000.0
2008-07-16 18:11:00,2.0543,2.0543,2.05413,2.05413,7000000.0
2008-07-16 18:12:00,2.05427,2.05427,2.05391,2.05393,9000000.0
2008-07-16 18:13:00,2.05387,2.05387,2.05342,2.05365,11000000.0
2008-07-16 18:14:00,2.05354,2.05359,2.05328,2.05328,7000000.0
2008-07-16 18:15:00,2.0537,2.05394,2.0537,2.05394,8000000.0
2008-07-16 18:16:00,2.05397,2.05412,2.0538,2.0538,11000000.0
2008-07-16 18:17:00,2.05389,2.0539,2.05376,2.05376,10000000.0
2008-07-16 18:18:00,2.05368,2.0539,2.05361,2.0539,8000000.0
2008-07-16 18:19:00,2.05363,2.05397,2.05363,2.05397,9000000.0
2008-07-16 18:20:00,2.05405,2.05405,2.05392,2.05395,7000000.0
2008-07-16 18:21:00,2.05385,2.05395,2.05208,2.05388,11000000.0
2008-07-16 18:22:00,2.05464,2.05533,2.05458,2.05533,11000000.0
2008-07-16 18:23:00,2.05535,2.05535,2.05467,2.05467,8000000.0
2008-07-16 18:24:00,2.05473,2.05473,2.05444,2.05449,10000000.0
2008-07-16 18:25:00,2.05438,2.05448,2.05399,2.05399,7000000.0
2008-07-16 18:26:00,2.05394,2.05396,2.05336,2.05336,8000000.0
2008-07-16 18:27:00,2.05322,2.05384,2.05321,2.05321,7000000.0
2008-07-16 18:28:00,2.05363,2.05387,2.05353,2.05363,7000000.0
2008-07-16 18:29:00,2.05367,2.05367,2.05351,2.05361,7000000.0
2008-07-16 18:30:00,2.0536,2.0536,2.0534,2.05354,8000000.0
2008-07-16 18:31:00,2.05344,2.0536,2.05338,2.05358,9000000.0
2008-07-16 18:32:00,2.05369,2.05388,2.05369,2.05384,11000000.0
2008-07-16 18:33:00,2.05384,2.05384,2.05367,2.05372,11000000.0
2008-07-16 18:34:00,2.05377,2.05383,2.05375,2.05378,7000000.0
2008-07-16 18:35:00,2.0539,2.05448,2.05387,2.05447,8000000.0
2008-07-16 18:36:00,2.05426,2.0543,2.05411,2.05429,7000000.0
2008-07-16 18:37:00,2.05438,2.05457,2.05429,2.05452,8000000.0
2008-07-16 18:38:00,2.05489,2.05508,2.05489,2.05493,8000000.0
2008-07-16 18:39:00,2.0545,2.05452,2.0541,2.0541,7000000.0
2008-07-16 18:40:00,2.05416,2.05452,2.05416,2.05452,7000000.0
2008-07-16 18:41:00,2.05423,2.05423,2.05406,2.05415,8000000.0
2008-07-16 18:42:00,2.05414,2.05423,2.05402,2.05409,11000000.0
2008-07-16 18:43:00,2.05393,2.05394,2.05373,2.05387,8000000.0
2008-07-16 18:44:00,2.05366,2.05376,2.05366,2.05376,7000000.0
2008-07-16 18:45:00,2.05397,2.05397,2.0536,2.05397,11000000.0
2008-07-16 18:46:00,2.05397,2.05397,2.05355,2.05355,9000000.0
2008-07-16 18:47:00,2.05342,2.05343,2.05316,2.05316,8000000.0
2008-07-16 18:48:00,2.0535,2.0535,2.05327,2.05346,9000000.0
2008-07-16 18:49:00,2.0535,2.05376,2.05346,2.05374,7000000.0
2008-07-16 18:50:00,2.05401,2.05405,2.05388,2.0539,11000000.0
2008-07-16 18:51:00,2.05392,2.05398,2.05385,2.05398,5000000.0
2008-07-16 18:52:00,2.05398,2.05428,2.05398,2.05416,8000000.0
2008-07-16 18:53:00,2.05391,2.05404,2.05369,2.05399,11000000.0
2008-07-16 18:54:00,2.05385,2.05398,2.05357,2.05357,7000000.0
2008-07-16 18:55:00,2.05358,2.05362,2.05354,2.0536,7000000.0
2008-07-16 18:56:00,2.05317,2.0536,2.053,2.05354,7000000.0
2008-07-16 18:57:00,2.0537,2.05379,2.05368,2.05373,10000000.0
2008-07-16 18:58:00,2.05366,2.05413,2.05336,2.05413,9000000.0
2008-07-16 18:59:00,2.0542,2.05427,2.05406,2.05423,8000000.0
2008-07-16 19:00:00,2.05447,2.05451,2.05422,2.05431,7000000.0
2008-07-16 19:01:00,2.0544,2.0544,2.05386,2.05386,7000000.0
2008-07-16 19:02:00,2.05357,2.05366,2.05348,2.05362,8000000.0
2008-07-16 19:03:00,2.05373,2.05445,2.05373,2.05445,7000000.0
2008-07-16 19:04:00,2.05465,2.05465,2.05416,2.05416,8000000.0
2008-07-16 19:05:00,2.05405,2.05405,2.05393,2.05399,8000000.0
2008-07-16 19:06:00,2.05392,2.05402,2.05345,2.05397,8000000.0
2008-07-16 19:07:00,2.05384,2.05384,2.05365,2.05377,9000000.0
2008-07-16 19:08:00,2.05392,2.05408,2.05387,2.05408,8000000.0
2008-07-16 19:09:00,2.054,2.05409,2.05396,2.05409,7000000.0
2008-07-16 19:10:00,2.05405,2.05415,2.054,2.05411,11000000.0
2008-07-16 19:11:00,2.05403,2.05403,2.05379,2.05396,10000000.0
2008-07-16 19:12:00,2.05407,2.05407,2.05388,2.05405,7000000.0
2008-07-16 19:13:00,2.05412,2.0542,2.05272,2.05407,8000000.0
2008-07-16 19:14:00,2.0542,2.05423,2.05397,2.05397,8000000.0
2008-07-16 19:15:00,2.05365,2.05365,2.05342,2.05342,10000000.0
2008-07-16 19:16:00,2.05365,2.05396,2.05365,2.05376,8000000.0
2008-07-16 19:17:00,2.05389,2.054,2.05382,2.05392,10000000.0
2008-07-16 19:18:00,2.0536,2.05369,2.05351,2.05355,11000000.0
2008-07-16 19:19:00,2.05348,2.05355,2.05338,2.0535,8000000.0
2008-07-16 19:20:00,2.05331,2.05354,2.05331,2.05333,11000000.0
2008-07-16 19:21:00,2.05339,2.05349,2.05333,2.05334,10000000.0
2008-07-16 19:22:00,2.05347,2.05375,2.05345,2.05375,9000000.0
2008-07-16 19:23:00,2.05372,2.05377,2.05353,2.0537,8000000.0
2008-07-16 19:24:00,2.05392,2.05394,2.05351,2.05351,9000000.0
2008-07-16 19:25:00,2.05358,2.05383,2.05347,2.05347,9000000.0
2008-07-16 19:26:00,2.05384,2.05384,2.05378,2.05378,7000000.0
2008-07-16 19:27:00,2.05345,2.05345,2.0533,2.0533,8000000.0
2008-07-16 19:28:00,2.05338,2.05352,2.05332,2.0535,10000000.0
2008-07-16 19:29:00,2.05351,2.05351,2.05295,2.05295,7000000.0
2008-07-16 19:30:00,2.05252,2.05265,2.05238,2.05265,10000000.0
2008-07-16 19:31:00,2.05277,2.05292,2.05272,2.05292,7000000.0
2008-07-16 19:32:00,2.05323,2.05325,2.05297,2.05297,10000000.0
2008-07-16 19:33:00,2.05259,2.05289,2.05259,2.05286,7000000.0
2008-07-16 19:34:00,2.05288,2.05289,2.05278,2.05281,8000000.0
2008-07-16 19:35:00,2.05261,2.05291,2.05261,2.05291,7000000.0
2008-07-16 19:36:00,2.05292,2.05303,2.05278,2.05279,7000000.0
2008-07-16 19:37:00,2.0525,2.05253,2.05181,2.05194,8000000.0
2008-07-16 19:38:00,2.0519,2.05192,2.05162,2.05162,8000000.0
2008-07-16 19:39:00,2.05136,2.05136,2.05081,2.05081,8000000.0
2008-07-16 19:40:00,2.05116,2.05145,2.05103,2.05145,7000000.0
2008-07-16 19:41:00,2.05175,2.05213,2.05143,2.05176,9000000.0
2008-07-16 19:42:00,2.05217,2.05234,2.0519,2.0519,7000000.0
2008-07-16 19:43:00,2.05218,2.05245,2.0521,2.05242,11000000.0
2008-07-16 19:44:00,2.05248,2.0527,2.05248,2.05268,8000000.0
2008-07-16 19:45:00,2.05281,2.05305,2.05261,2.05305,9000000.0
2008-07-16 19:46:00,2.0527,2.05273,2.0526,2.0526,7000000.0
2008-07-16 19:47:00,2.05255,2.05258,2.0524,2.05255,9000000.0
2008-07-16 19:48:00,2.05251,2.05265,2.05247,2.0526,8000000.0
2008-07-16 19:49:00,2.05255,2.05255,2.0523,2.05253,7000000.0
2008-07-16 19:50:00,2.05225,2.05225,2.05168,2.05168,7000000.0
2008-07-16 19:51:00,2.05164,2.05211,2.05164,2.05211,7000000.0
2008-07-16 19:52:00,2.05187,2.05207,2.05185,2.05207,7000000.0
2008-07-16 19:53:00,2.05165,2.05211,2.05156,2.05211,7000000.0
2008-07-16 19:54:00,2.05208,2.05239,2.05208,2.05223,8000000.0
2008-07-16 19:55:00,2.05207,2.05267,2.05207,2.05249,8000000.0
2008-07-16 19:56:00,2.05251,2.05255,2.0523,2.05244,8000000.0
2008-07-16 19:57:00,2.05241,2.05247,2.05231,2.05246,7000000.0
2008-07-16 19:58:00,2.05235,2.05235,2.05203,2.05234,10000000.0
2008-07-16 19:59:00,2.05215,2.05238,2.05213,2.05231,8000000.0
2008-07-16 20:00:00,2.05179,2.05299,2.05174,2.05292,7000000.0
2008-07-16 20:01:00,2.05258,2.05258,2.05088,2.05088,7000000.0
2008-07-16 20:02:00,2.05146,2.05179,2.05146,2.05179,7000000.0
2008-07-16 20:03:00,2.052,2.05233,2.05187,2.05187,9000000.0
2008-07-16 20:04:00,2.05162,2.05174,2.05152,2.05174,9000000.0
2008-07-16 20:05:00,2.0515,2.05229,2.0515,2.05227,9000000.0
2008-07-16 20:06:00,2.05214,2.05285,2.05214,2.05255,11000000.0
2008-07-16 20:07:00,2.05252,2.05253,2.05207,2.05207,10000000.0
2008-07-16 20:08:00,2.05196,2.05241,2.05196,2.05241,8000000.0
2008-07-16 20:09:00,2.05252,2.05261,2.05184,2.05184,7000000.0
2008-07-16 20:10:00,2.05212,2.05218,2.05171,2.05171,8000000.0
2008-07-16 20:11:00,2.05144,2.0516,2.05142,2.05151,8000000.0
2008-07-16 20:12:00,2.05157,2.05157,2.05142,2.05142,7000000.0
2008-07-16 20:13:00,2.0515,2.05164,2.05138,2.05138,10000000.0
2008-07-16 20:14:00,2.05143,2.05159,2.05143,2.05159,7000000.0
2008-07-16 20:15:00,2.0515,2.05168,2.0514,2.05168,7000000.0
2008-07-16 20:16:00,2.05142,2.05171,2.05142,2.05171,7000000.0
2008-07-16 20:17:00,2.05151,2.05174,2.05118,2.05174,11000000.0
2008-07-16 20:18:00,2.05168,2.05168,2.05134,2.05134,9000000.0
2008-07-16 20:19:00,2.05141,2.05148,2.05135,2.05141,8000000.0
2008-07-16 20:20:00,2.05174,2.05197,2.0517,2.05197,7000000.0
2008-07-16 20:21:00,2.05198,2.05198,2.05141,2.05153,11000000.0
2008-07-16 20:22:00,2.05131,2.05147,2.0513,2.05141,7000000.0
2008-07-16 20:23:00,2.05139,2.05162,2.05139,2.05142,7000000.0
2008-07-16 20:24:00,2.05172,2.05172,2.05108,2.05108,8000000.0
2008-07-16 20:25:00,2.0507,2.0507,2.05011,2.05015,11000000.0
2008-07-16 20:26:00,2.04987,2.04987,2.0497,2.04976,8000000.0
2008-07-16 20:27:00,2.05043,2.05043,2.04986,2.04989,9000000.0
2008-07-16 20:28:00,2.04984,2.0502,2.04984,2.05016,7000000.0
2008-07-16 20:29:00,2.05017,2.05034,2.05006,2.05006,8000000.0
2008-07-16 20:30:00,2.05007,2.05007,2.04955,2.04955,8000000.0
2008-07-16 20:31:00,2.04984,2.04984,2.04954,2.04955,7000000.0
2008-07-16 20:32:00,2.04968,2.04983,2.04959,2.04959,7000000.0
2008-07-16 20:33:00,2.04951,2.04987,2.04945,2.04987,7000000.0
2008-07-16 20:34:00,2.05008,2.05027,2.05008,2.05022,8000000.0
2008-07-16 20:35:00,2.05,2.05005,2.04977,2.04979,9000000.0
2008-07-16 20:36:00,2.04966,2.04966,2.04933,2.04933,7000000.0
2008-07-16 20:37:00,2.04951,2.04961,2.04929,2.04961,11000000.0
2008-07-16 20:38:00,2.04962,2.04983,2.04962,2.04966,10000000.0
2008-07-16 20:39:00,2.04979,2.04987,2.04954,2.04979,9000000.0
2008-07-16 20:40:00,2.04965,2.04978,2.04964,2.04971,8000000.0
2008-07-16 20:41:00,2.04954,2.04954,2.04911,2.04911,8000000.0
2008-07-16 20:42:00,2.04928,2.04965,2.04928,2.04961,11000000.0
2008-07-16 20:43:00,2.0499,2.0499,2.04957,2.04976,8000000.0
2008-07-16 20:44:00,2.04998,2.05072,2.04998,2.05072,10000000.0
2008-07-16 20:45:00,2.05063,2.05063,2.05014,2.05014,7000000.0
2008-07-16 20:46:00,2.04982,2.05008,2.04982,2.05008,8000000.0
2008-07-16 20:47:00,2.04996,2.05027,2.04996,2.05027,7000000.0
2008-07-16 20:48:00,2.05004,2.05014,2.04975,2.04987,10000000.0
2008-07-16 20:49:00,2.04961,2.04984,2.04961,2.04965,7000000.0
2008-07-16 20:50:00,2.04938,2.04938,2.04905,2.04905,8000000.0
2008-07-16 20:51:00,2.04921,2.04922,2.04869,2.04869,9000000.0
2008-07-16 20:52:00,2.04849,2.04849,2.04806,2.0481,11000000.0
2008-07-16 20:53:00,2.04798,2.04815,2.04761,2.04761,11000000.0
2008-07-16 20:54:00,2.04799,2.04826,2.04791,2.04815,11000000.0
2008-07-16 20:55:00,2.04835,2.04866,2.0483,2.04866,8000000.0
2008-07-16 20:56:00,2.04835,2.04847,2.04814,2.04831,7000000.0
2008-07-16 20:57:00,2.04844,2.0489,2.04844,2.04879,9000000.0
2008-07-16 20:58:00,2.04842,2.04881,2.04828,2.04875,7000000.0
2008-07-16 20:59:00,2.04896,2.049,2.04891,2.04897,7000000.0
2008-07-16 21:00:00,2.04912,2.04914,2.049,2.04909,7000000.0
2008-07-16 21:01:00,2.04901,2.04905,2.04881,2.04885,7000000.0
2008-07-16 21:02:00,2.049,2.04928,2.049,2.04913,7000000.0
2008-07-16 21:03:00,2.04886,2.04891,2.04863,2.04874,8000000.0
2008-07-16 21:04:00,2.04876,2.04923,2.04876,2.04923,7000000.0
2008-07-16 21:05:00,2.04916,2.04942,2.04908,2.04942,7000000.0
2008-07-16 21:06:00,2.04912,2.04941,2.04907,2.04941,8000000.0
2008-07-16 21:07:00,2.04928,2.04952,2.04923,2.04952,8000000.0
2008-07-16 21:08:00,2.04939,2.04959,2.04933,2.04959,10000000.0
2008-07-16 21:09:00,2.04935,2.04938,2.0491,2.0491,10000000.0
2008-07-16 21:10:00,2.04895,2.04895,2.04872,2.04879,8000000.0
2008-07-16 21:11:00,2.04884,2.04899,2.04841,2.04841,7000000.0
2008-07-16 21:12:00,2.04838,2.04846,2.04834,2.04837,8000000.0
2008-07-16 21:13:00,2.04819,2.04853,2.04819,2.04837,10000000.0
2008-07-16 21:14:00,2.04837,2.04837,2.0482,2.0483,8000000.0
2008-07-16 21:15:00,2.04828,2.04854,2.04813,2.04854,8000000.0
2008-07-16 21:16:00,2.04847,2.04856,2.04841,2.04841,7000000.0
2008-07-16 21:17:00,2.0485,2.04865,2.04828,2.04865,6000000.0
2008-07-16 21:18:00,2.04883,2.04883,2.04856,2.04856,7000000.0
2008-07-16 21:19:00,2.04842,2.04868,2.04838,2.04868,9000000.0
2008-07-16 21:20:00,2.04865,2.04882,2.04865,2.04877,11000000.0
2008-07-16 21:21:00,2.04889,2.04889,2.04867,2.04871,10000000.0
2008-07-16 21:22:00,2.0486,2.0486,2.04815,2.04818,10000000.0
2008-07-16 21:23:00,2.04816,2.04825,2.04807,2.04822,7000000.0
2008-07-16 21:24:00,2.04818,2.04825,2.0481,2.04817,11000000.0
2008-07-16 21:25:00,2.04805,2.04822,2.04805,2.04822,7000000.0
2008-07-16 21:26:00,2.04809,2.04831,2.04809,2.04831,7000000.0
2008-07-16 21:27:00,2.04806,2.04815,2.04788,2.04797,7000000.0
2008-07-16 21:28:00,2.04792,2.04795,2.04773,2.04795,7000000.0
2008-07-16 21:29:00,2.04803,2.04803,2.04777,2.04777,8000000.0
2008-07-16 21:30:00,2.04769,2.04781,2.04764,2.04768,8000000.0
2008-07-16 21:31:00,2.04772,2.04795,2.04772,2.04795,8000000.0
2008-07-16 21:32:00,2.04782,2.04788,2.04773,2.04773,7000000.0
2008-07-16 21:33:00,2.04778,2.04807,2.04778,2.04807,11000000.0
2008-07-16 21:34:00,2.04816,2.04863,2.04816,2.04863,11000000.0
2008-07-16 21:35:00,2.04893,2.04913,2.0488,2.04913,11000000.0
2008-07-16 21:36:00,2.049,2.04906,2.04868,2.04874,8000000.0
2008-07-16 21:37:00,2.0486,2.04891,2.0486,2.04891,8000000.0
2008-07-16 21:38:00,2.04885,2.04889,2.0486,2.04889,8000000.0
2008-07-16 21:39:00,2.04897,2.04916,2.04873,2.04873,9000000.0
2008-07-16 21:40:00,2.0486,2.04861,2.04836,2.04836,7000000.0
2008-07-16 21:41:00,2.04808,2.04816,2.04799,2.04807,9000000.0
2008-07-16 21:42:00,2.04834,2.04842,2.04831,2.04839,7000000.0
2008-07-16 21:43:00,2.04805,2.04825,2.04782,2.04801,9000000.0
2008-07-16 21:44:00,2.04824,2.04856,2.04816,2.04856,8000000.0
2008-07-16 21:45:00,2.04839,2.04855,2.04831,2.04845,10000000.0
2008-07-16 21:46:00,2.04854,2.04882,2.04854,2.04882,8000000.0
2008-07-16 21:47:00,2.0489,2.04902,2.04887,2.04902,8000000.0
2008-07-16 21:48:00,2.04898,2.0491,2.04893,2.0491,8000000.0
2008-07-16 21:49:00,2.049,2.049,2.04866,2.0487,8000000.0
2008-07-16 21:50:00,2.04868,2.04888,2.04865,2.04888,8000000.0
2008-07-16 21:51:00,2.04898,2.04898,2.04881,2.04881,7000000.0
2008-07-16 21:52:00,2.04895,2.0491,2.04895,2.0491,7000000.0
2008-07-16 21:53:00,2.04902,2.04905,2.04893,2.049,7000000.0
2008-07-16 21:54:00,2.04909,2.04949,2.04909,2.04949,7000000.0
2008-07-16 21:55:00,2.04982,2.05014,2.04968,2.05014,7000000.0
2008-07-16 21:56:00,2.04998,2.05034,2.04998,2.0502,8000000.0
2008-07-16 21:57:00,2.05033,2.05033,2.05007,2.05007,7000000.0
2008-07-16 21:58:00,2.04947,2.04991,2.04936,2.04982,7000000.0
2008-07-16 21:59:00,2.05003,2.05006,2.04978,2.04978,8000000.0
2008-07-16 22:00:00,2.04981,2.05,2.0497,2.04995,10000000.0
2008-07-16 22:01:00,2.05005,2.05005,2.04981,2.04992,9000000.0
2008-07-16 22:02:00,2.04983,2.04983,2.04952,2.04966,8000000.0
2008-07-16 22:03:00,2.04988,2.04988,2.04923,2.04923,7000000.0
2008-07-16 22:04:00,2.0491,2.04915,2.0488,2.04915,8000000.0
2008-07-16 22:05:00,2.04927,2.04937,2.04926,2.04937,10000000.0
2008-07-16 22:06:00,2.04941,2.04947,2.04932,2.04932,7000000.0
2008-07-16 22:07:00,2.0494,2.0494,2.04915,2.04915,8000000.0
2008-07-16 22:08:00,2.0495,2.0495,2.04893,2.04893,8000000.0
2008-07-16 22:09:00,2.04918,2.04954,2.04918,2.04937,9000000.0
2008-07-16 22:10:00,2.04932,2.04943,2.04928,2.04928,8000000.0
2008-07-16 22:11:00,2.04938,2.04938,2.04925,2.04931,9000000.0
2008-07-16 22:12:00,2.04919,2.04937,2.04919,2.04937,8000000.0
2008-07-16 22:13:00,2.04947,2.04947,2.0494,2.0494,7000000.0
2008-07-16 22:14:00,2.04936,2.04944,2.04926,2.04935,11000000.0
2008-07-16 22:15:00,2.04931,2.04931,2.04909,2.04919,6000000.0
2008-07-16 22:16:00,2.04921,2.04942,2.04919,2.0494,9000000.0
2008-07-16 22:17:00,2.04946,2.0495,2.04926,2.04931,7000000.0
2008-07-16 22:18:00,2.04925,2.0493,2.04919,2.04924,8000000.0
2008-07-16 22:19:00,2.04939,2.04939,2.04922,2.04929,7000000.0
2008-07-16 22:20:00,2.04928,2.04934,2.04928,2.04934,7000000.0
2008-07-16 22:21:00,2.04937,2.04951,2.04937,2.04945,9000000.0
2008-07-16 22:22:00,2.04937,2.04955,2.04935,2.04955,7000000.0
2008-07-16 22:23:00,2.04967,2.04974,2.04962,2.04974,9000000.0
2008-07-16 22:24:00,2.04905,2.04955,2.04905,2.04928,7000000.0
2008-07-16 22:25:00,2.05008,2.05028,2.05005,2.05005,8000000.0
2008-07-16 22:26:00,2.05011,2.05033,2.04994,2.05004,9000000.0
2008-07-16 22:27:00,2.04979,2.0498,2.04925,2.04939,8000000.0
2008-07-16 22:28:00,2.04941,2.04944,2.04921,2.04943,8000000.0
2008-07-16 22:29:00,2.04946,2.04983,2.04946,2.04983,10000000.0
2008-07-16 22:30:00,2.0498,2.0499,2.04968,2.04988,7000000.0
2008-07-16 22:31:00,2.04977,2.04992,2.04977,2.04983,9000000.0
2008-07-16 22:32:00,2.04969,2.04981,2.04952,2.04952,8000000.0
2008-07-16 22:33:00,2.04958,2.04996,2.04954,2.04996,7000000.0
2008-07-16 22:34:00,2.05006,2.05006,2.04978,2.04978,7000000.0
2008-07-16 22:35:00,2.04982,2.04987,2.0497,2.04987,8000000.0
2008-07-16 22:36:00,2.04902,2.0491,2.049,2.0491,10000000.0
2008-07-16 22:37:00,2.04983,2.04992,2.04972,2.04972,7000000.0
2008-07-16 22:38:00,2.04969,2.04969,2.04912,2.04945,8000000.0
2008-07-16 22:39:00,2.04976,2.04988,2.04974,2.04986,9000000.0
2008-07-16 22:40:00,2.04997,2.05018,2.04986,2.05018,7000000.0
2008-07-16 22:41:00,2.05022,2.05044,2.05022,2.05039,8000000.0
2008-07-16 22:42:00,2.05037,2.05038,2.05016,2.05031,7000000.0
2008-07-16 22:43:00,2.05059,2.05085,2.05057,2.05085,7000000.0
2008-07-16 22:44:00,2.05101,2.0512,2.05101,2.0512,7000000.0
2008-07-16 22:45:00,2.05083,2.05083,2.05048,2.0507,7000000.0
2008-07-16 22:46:00,2.05056,2.05056,2.05026,2.05035,8000000.0
2008-07-16 22:47:00,2.05036,2.05056,2.05034,2.05046,11000000.0
2008-07-16 22:48:00,2.05042,2.05051,2.05023,2.05038,8000000.0
2008-07-16 22:49:00,2.05026,2.05056,2.05026,2.05056,7000000.0
2008-07-16 22:50:00,2.05057,2.05057,2.05028,2.05041,7000000.0
2008-07-16 22:51:00,2.0504,2.05065,2.0504,2.05055,10000000.0
2008-07-16 22:52:00,2.05036,2.05047,2.05018,2.05047,8000000.0
2008-07-16 22:53:00,2.05043,2.05048,2.05025,2.05025,7000000.0
2008-07-16 22:54:00,2.05052,2.05052,2.05029,2.05029,8000000.0
2008-07-16 22:55:00,2.05027,2.05027,2.0498,2.0498,7000000.0
2008-07-16 22:56:00,2.05003,2.05015,2.04997,2.05,7000000.0
2008-07-16 22:57:00,2.05004,2.05015,2.04995,2.05006,7000000.0
2008-07-16 22:58:00,2.04985,2.04985,2.04971,2.04971,3000000.0
2008-07-16 22:59:00,2.04966,2.0499,2.04965,2.04965,7000000.0
2008-07-16 23:00:00,2.05006,2.05006,2.04929,2.04929,8000000.0
2008-07-16 23:01:00,2.04881,2.04884,2.04873,2.04884,8000000.0
2008-07-16 23:02:00,2.04935,2.04935,2.04888,2.04888,8000000.0
2008-07-16 23:03:00,2.0491,2.04914,2.04903,2.04914,7000000.0
2008-07-16 23:04:00,2.04908,2.04909,2.04892,2.04906,8000000.0
2008-07-16 23:05:00,2.04889,2.04901,2.04889,2.04896,8000000.0
2008-07-16 23:06:00,2.04852,2.04896,2.04852,2.04892,9000000.0
2008-07-16 23:07:00,2.04916,2.04924,2.04901,2.04904,10000000.0
2008-07-16 23:08:00,2.04918,2.04947,2.04918,2.0492,7000000.0
2008-07-16 23:09:00,2.04929,2.04935,2.0492,2.04928,9000000.0
2008-07-16 23:10:00,2.04933,2.04937,2.04905,2.04937,11000000.0
2008-07-16 23:11:00,2.04935,2.05021,2.04935,2.05021,7000000.0
2008-07-16 23:12:00,2.05008,2.05008,2.04984,2.05,7000000.0
2008-07-16 23:13:00,2.05001,2.05021,2.04989,2.05021,7000000.0
2008-07-16 23:14:00,2.05056,2.05056,2.05037,2.05037,11000000.0
2008-07-16 23:15:00,2.05053,2.05066,2.05051,2.05065,9000000.0
2008-07-16 23:16:00,2.05056,2.05056,2.05011,2.05051,11000000.0
2008-07-16 23:17:00,2.05093,2.05104,2.05068,2.05068,7000000.0
2008-07-16 23:18:00,2.05051,2.05051,2.05034,2.05034,8000000.0
2008-07-16 23:19:00,2.05023,2.05038,2.0502,2.05029,7000000.0
2008-07-16 23:20:00,2.05019,2.05019,2.05009,2.05014,9000000.0
2008-07-16 23:21:00,2.05017,2.05021,2.0501,2.05019,9000000.0
2008-07-16 23:22:00,2.05012,2.05019,2.05004,2.05004,5000000.0
2008-07-16 23:23:00,2.04971,2.04971,2.04932,2.04932,8000000.0
2008-07-16 23:24:00,2.04922,2.04945,2.04922,2.04945,7000000.0
2008-07-16 23:25:00,2.04921,2.04943,2.04921,2.04943,7000000.0
2008-07-16 23:26:00,2.0492,2.04928,2.04913,2.04923,8000000.0
2008-07-16 23:27:00,2.04921,2.04924,2.04895,2.04924,8000000.0
2008-07-16 23:28:00,2.04952,2.04952,2.04914,2.04914,10000000.0
2008-07-16 23:29:00,2.04923,2.04923,2.04899,2.04915,9000000.0
2008-07-16 23:30:00,2.04928,2.05003,2.04928,2.05003,8000000.0
2008-07-16 23:31:00,2.04983,2.04987,2.04968,2.04968,7000000.0
2008-07-16 23:32:00,2.04973,2.04975,2.04957,2.04959,8000000.0
2008-07-16 23:33:00,2.04952,2.05018,2.04952,2.05015,7000000.0
2008-07-16 23:34:00,2.05001,2.05015,2.05001,2.05012,11000000.0
2008-07-16 23:35:00,2.05014,2.05018,2.05007,2.05018,9000000.0
2008-07-16 23:36:00,2.04993,2.04996,2.04971,2.04971,7000000.0
2008-07-16 23:37:00,2.04954,2.04968,2.04953,2.04963,9000000.0
2008-07-16 23:38:00,2.04904,2.04949,2.04904,2.04923,8000000.0
2008-07-16 23:39:00,2.04941,2.04947,2.0492,2.04943,10000000.0
2008-07-16 23:40:00,2.0489,2.0489,2.04877,2.04888,7000000.0
2008-07-16 23:41:00,2.04937,2.0496,2.04932,2.04932,8000000.0
2008-07-16 23:42:00,2.04944,2.04948,2.04931,2.04948,4000000.0
2008-07-16 23:44:00,2.04943,2.04973,2.04943,2.04973,7000000.0
2008-07-16 23:45:00,2.04971,2.04971,2.04953,2.04954,7000000.0
2008-07-16 23:46:00,2.04939,2.04976,2.04939,2.04976,8000000.0
2008-07-16 23:47:00,2.04973,2.04978,2.04918,2.04978,8000000.0
2008-07-16 23:48:00,2.04989,2.04999,2.04977,2.04984,7000000.0
2008-07-16 23:49:00,2.05025,2.05043,2.05015,2.05039,10000000.0
2008-07-16 23:50:00,2.05075,2.05075,2.04986,2.04989,8000000.0
2008-07-16 23:51:00,2.05012,2.05025,2.04972,2.05025,7000000.0
2008-07-16 23:52:00,2.05027,2.05036,2.05009,2.05017,11000000.0
2008-07-16 23:53:00,2.05,2.05008,2.04984,2.05008,8000000.0
2008-07-16 23:54:00,2.04877,2.05111,2.04877,2.05051,9000000.0
2008-07-16 23:55:00,2.05032,2.05039,2.04976,2.04976,10000000.0
2008-07-16 23:56:00,2.05016,2.05029,2.04999,2.05009,8000000.0
2008-07-16 23:57:00,2.05017,2.05017,2.04999,2.05013,8000000.0
2008-07-16 23:58:00,2.05009,2.05009,2.04992,2.04995,7000000.0
2008-07-16 23:59:00,2.05019,2.05021,2.04993,2.05001,9000000.0
2008-07-17 00:00:00,2.05011,2.05034,2.05011,2.0503,7000000.0
2008-07-17 00:01:00,2.05,2.05012,2.05,2.05004,8000000.0
2008-07-17 00:02:00,2.04997,2.04997,2.04942,2.04942,8000000.0
2008-07-17 00:03:00,2.04974,2.05071,2.04974,2.05038,10000000.0
2008-07-17 00:04:00,2.05104,2.05121,2.05086,2.05099,7000000.0
2008-07-17 00:05:00,2.051,2.05101,2.05063,2.05068,11000000.0
2008-07-17 00:06:00,2.05076,2.05087,2.05073,2.05082,10000000.0
2008-07-17 00:07:00,2.05073,2.05117,2.05073,2.05108,8000000.0
2008-07-17 00:08:00,2.05102,2.05115,2.05097,2.05098,9000000.0
2008-07-17 00:09:00,2.05077,2.05077,2.0503,2.05036,7000000.0
2008-07-17 00:10:00,2.05049,2.05049,2.05028,2.05028,8000000.0
2008-07-17 00:11:00,2.0504,2.05045,2.05031,2.05037,11000000.0
2008-07-17 00:12:00,2.05015,2.05077,2.05015,2.05077,7000000.0
2008-07-17 00:13:00,2.051,2.051,2.05069,2.05091,8000000.0
2008-07-17 00:14:00,2.05106,2.05142,2.05106,2.05142,8000000.0
2008-07-17 00:15:00,2.05144,2.05144,2.0512,2.0512,8000000.0
2008-07-17 00:16:00,2.05118,2.0514,2.05113,2.0514,7000000.0
2008-07-17 00:17:00,2.05131,2.05131,2.05119,2.05119,9000000.0
2008-07-17 00:18:00,2.05149,2.05183,2.05149,2.05183,10000000.0
2008-07-17 00:19:00,2.05181,2.05181,2.05166,2.05175,11000000.0
2008-07-17 00:20:00,2.05168,2.05179,2.05168,2.05179,8000000.0
2008-07-17 00:21:00,2.05168,2.05178,2.05168,2.05172,7000000.0
2008-07-17 00:22:00,2.05187,2.05198,2.05187,2.05188,9000000.0
2008-07-17 00:23:00,2.05184,2.05199,2.05153,2.05156,8000000.0
2008-07-17 00:24:00,2.05139,2.05139,2.05115,2.05138,10000000.0
2008-07-17 00:25:00,2.05149,2.05172,2.05149,2.05171,9000000.0
2008-07-17 00:26:00,2.0519,2.0519,2.05175,2.0518,7000000.0
2008-07-17 00:27:00,2.05107,2.0512,2.05107,2.05117,9000000.0
2008-07-17 00:28:00,2.05188,2.05196,2.05185,2.05185,9000000.0
2008-07-17 00:29:00,2.05177,2.05199,2.05177,2.05184,8000000.0
2008-07-17 00:30:00,2.05169,2.05169,2.05106,2.05107,11000000.0
2008-07-17 00:31:00,2.05111,2.05121,2.05101,2.05101,8000000.0
2008-07-17 00:32:00,2.05111,2.05141,2.05111,2.05141,8000000.0
2008-07-17 00:33:00,2.05107,2.05111,2.05093,2.05093,7000000.0
2008-07-17 00:34:00,2.05097,2.05097,2.05073,2.05073,8000000.0
2008-07-17 00:35:00,2.05091,2.05091,2.05067,2.0507,10000000.0
2008-07-17 00:36:00,2.05084,2.05087,2.05066,2.05082,7000000.0
2008-07-17 00:37:00,2.05106,2.05106,2.05083,2.05086,8000000.0
2008-07-17 00:38:00,2.05031,2.05073,2.05012,2.05073,7000000.0
2008-07-17 00:39:00,2.05096,2.05096,2.05066,2.05066,10000000.0
2008-07-17 00:40:00,2.05043,2.05059,2.05042,2.05059,7000000.0
2008-07-17 00:41:00,2.05058,2.05058,2.05036,2.05058,10000000.0
2008-07-17 00:42:00,2.05041,2.05057,2.04994,2.05042,11000000.0
2008-07-17 00:43:00,2.0505,2.05058,2.05044,2.05044,8000000.0
2008-07-17 00:44:00,2.05072,2.05078,2.05065,2.05078,7000000.0
2008-07-17 00:45:00,2.05107,2.0514,2.05107,2.05128,8000000.0
2008-07-17 00:46:00,2.05111,2.05132,2.05088,2.0513,11000000.0
2008-07-17 00:47:00,2.05135,2.0515,2.0512,2.0515,7000000.0
2008-07-17 00:48:00,2.05152,2.05161,2.05147,2.05151,10000000.0
2008-07-17 00:49:00,2.05148,2.05163,2.05143,2.05152,10000000.0
2008-07-17 00:50:00,2.05153,2.05166,2.05152,2.05166,8000000.0
2008-07-17 00:51:00,2.05131,2.05132,2.05113,2.0512,7000000.0
2008-07-17 00:52:00,2.05132,2.05132,2.05118,2.0512,8000000.0
2008-07-17 00:53:00,2.0512,2.05133,2.05119,2.05132,10000000.0
2008-07-17 00:54:00,2.05113,2.05126,2.05112,2.05124,8000000.0
2008-07-17 00:55:00,2.05125,2.05132,2.05089,2.05089,7000000.0
2008-07-17 00:56:00,2.05089,2.05106,2.05089,2.05106,7000000.0
2008-07-17 00:57:00,2.05106,2.05117,2.05103,2.05104,8000000.0
2008-07-17 00:58:00,2.05111,2.05122,2.05107,2.05119,8000000.0
2008-07-17 00:59:00,2.05137,2.05146,2.05136,2.05146,7000000.0
2008-07-17 01:00:00,2.05112,2.05112,2.05096,2.05099,9000000.0
2008-07-17 01:01:00,2.05087,2.05087,2.05069,2.05072,7000000.0
2008-07-17 01:02:00,2.05085,2.05087,2.05061,2.05081,8000000.0
2008-07-17 01:03:00,2.05078,2.05091,2.05059,2.05091,10000000.0
2008-07-17 01:04:00,2.05082,2.05097,2.05073,2.05097,8000000.0
2008-07-17 01:05:00,2.05106,2.05114,2.05094,2.05094,7000000.0
2008-07-17 01:06:00,2.05118,2.05127,2.05118,2.05123,8000000.0
2008-07-17 01:07:00,2.0511,2.05119,2.051,2.051,7000000.0
2008-07-17 01:08:00,2.05111,2.05132,2.05082,2.05132,8000000.0
2008-07-17 01:09:00,2.05124,2.05131,2.05117,2.0512,7000000.0
2008-07-17 01:10:00,2.05115,2.05115,2.05083,2.05086,11000000.0
2008-07-17 01:11:00,2.05076,2.05076,2.05022,2.05022,11000000.0
2008-07-17 01:12:00,2.05026,2.05026,2.05007,2.05018,11000000.0
2008-07-17 01:13:00,2.05051,2.05062,2.05049,2.05062,7000000.0
2008-07-17 01:14:00,2.05043,2.05043,2.05023,2.05025,8000000.0
2008-07-17 01:15:00,2.05036,2.05042,2.0503,2.05036,7000000.0
2008-07-17 01:16:00,2.0503,2.0503,2.05019,2.05028,9000000.0
2008-07-17 01:17:00,2.04999,2.05038,2.04958,2.05038,8000000.0
2008-07-17 01:18:00,2.05043,2.05075,2.05043,2.05075,8000000.0
2008-07-17 01:19:00,2.05076,2.05084,2.0507,2.0508,7000000.0
2008-07-17 01:20:00,2.05075,2.05085,2.05056,2.05056,8000000.0
2008-07-17 01:21:00,2.051,2.0513,2.051,2.0512,7000000.0
2008-07-17 01:22:00,2.05105,2.05105,2.05072,2.05085,7000000.0
2008-07-17 01:23:00,2.05021,2.0503,2.05013,2.05023,7000000.0
2008-07-17 01:24:00,2.04997,2.05053,2.04997,2.05053,11000000.0
2008-07-17 01:25:00,2.0503,2.05058,2.0503,2.05058,7000000.0
2008-07-17 01:26:00,2.05074,2.05082,2.05071,2.05072,8000000.0
2008-07-17 01:27:00,2.05074,2.05074,2.05039,2.05039,7000000.0
2008-07-17 01:28:00,2.05021,2.05039,2.05018,2.05039,8000000.0
2008-07-17 01:29:00,2.05008,2.05021,2.05003,2.05011,10000000.0
2008-07-17 01:30:00,2.04992,2.05005,2.04976,2.05005,7000000.0
2008-07-17 01:31:00,2.05036,2.05041,2.05032,2.05039,7000000.0
2008-07-17 01:32:00,2.05002,2.05015,2.04997,2.05012,9000000.0
2008-07-17 01:33:00,2.05025,2.05068,2.05025,2.05065,7000000.0
2008-07-17 01:34:00,2.05067,2.05068,2.05048,2.05048,11000000.0
2008-07-17 01:35:00,2.05014,2.05029,2.04997,2.05029,8000000.0
2008-07-17 01:36:00,2.05035,2.05043,2.05017,2.05029,10000000.0
2008-07-17 01:37:00,2.04995,2.05082,2.04995,2.05082,8000000.0
2008-07-17 01:38:00,2.05101,2.05103,2.05087,2.05099,7000000.0
2008-07-17 01:39:00,2.05103,2.05146,2.05103,2.05146,9000000.0
2008-07-17 01:40:00,2.05162,2.05182,2.05106,2.05106,11000000.0
2008-07-17 01:41:00,2.05077,2.0511,2.05077,2.0511,5000000.0
2008-07-17 01:42:00,2.05136,2.05153,2.05128,2.05153,9000000.0
2008-07-17 01:43:00,2.05162,2.05162,2.05073,2.05073,9000000.0
2008-07-17 01:44:00,2.05136,2.05136,2.05087,2.05087,8000000.0
2008-07-17 01:45:00,2.05081,2.05082,2.05066,2.05066,7000000.0
2008-07-17 01:46:00,2.05058,2.0507,2.05058,2.05066,7000000.0
2008-07-17 01:47:00,2.05054,2.05054,2.05037,2.05037,7000000.0
2008-07-17 01:48:00,2.0504,2.05097,2.0504,2.05097,8000000.0
2008-07-17 01:49:00,2.05081,2.05097,2.05066,2.05097,8000000.0
2008-07-17 01:50:00,2.05094,2.05094,2.05046,2.05046,7000000.0
2008-07-17 01:51:00,2.05066,2.05066,2.0505,2.0505,10000000.0
2008-07-17 01:52:00,2.05057,2.05059,2.05046,2.05052,8000000.0
2008-07-17 01:53:00,2.0507,2.0507,2.0504,2.0504,8000000.0
2008-07-17 01:54:00,2.05078,2.05089,2.05069,2.05074,10000000.0
2008-07-17 01:55:00,2.051,2.05107,2.05074,2.05101,9000000.0
2008-07-17 01:56:00,2.05107,2.05146,2.04947,2.05146,10000000.0
2008-07-17 01:57:00,2.05149,2.05149,2.0512,2.05136,9000000.0
2008-07-17 01:58:00,2.05118,2.05127,2.05103,2.05103,8000000.0
2008-07-17 01:59:00,2.05112,2.05155,2.05108,2.05155,11000000.0
2008-07-17 02:00:00,2.05138,2.05157,2.05138,2.05157,8000000.0
2008-07-17 02:01:00,2.05157,2.05162,2.05143,2.05143,10000000.0
2008-07-17 02:02:00,2.05099,2.05099,2.05078,2.05078,13000000.0
2008-07-17 02:03:00,2.05082,2.0509,2.05079,2.0509,17000000.0
2008-07-17 02:04:00,2.05082,2.05086,2.05072,2.05072,12000000.0
2008-07-17 02:05:00,2.05103,2.05122,2.05095,2.0512,9000000.0
2008-07-17 02:06:00,2.05126,2.05126,2.05123,2.05124,7000000.0
2008-07-17 02:07:00,2.05126,2.05126,2.05115,2.05115,13000000.0
2008-07-17 02:08:00,2.05124,2.05142,2.05124,2.05131,16000000.0
2008-07-17 02:09:00,2.05127,2.0514,2.05127,2.0514,10000000.0
2008-07-17 02:10:00,2.05134,2.05147,2.05121,2.05147,8000000.0
2008-07-17 02:11:00,2.0514,2.0514,2.05106,2.05106,7000000.0
2008-07-17 02:12:00,2.05105,2.05137,2.05105,2.05133,14000000.0
2008-07-17 02:13:00,2.05148,2.05153,2.05139,2.05148,7000000.0
2008-07-17 02:14:00,2.05146,2.05146,2.05132,2.05146,7000000.0
2008-07-17 02:15:00,2.05153,2.0518,2.05153,2.0518,7000000.0
2008-07-17 02:16:00,2.05144,2.05144,2.05116,2.0513,8000000.0
2008-07-17 02:17:00,2.05112,2.05152,2.05108,2.05152,7000000.0
2008-07-17 02:18:00,2.05203,2.05208,2.05201,2.05204,11000000.0
2008-07-17 02:19:00,2.05197,2.05197,2.05125,2.05125,7000000.0
2008-07-17 02:20:00,2.05081,2.05083,2.05078,2.05079,12000000.0
2008-07-17 02:21:00,2.05107,2.05128,2.05107,2.0511,12000000.0
2008-07-17 02:22:00,2.0515,2.05158,2.05134,2.05157,7000000.0
2008-07-17 02:23:00,2.05163,2.05163,2.05152,2.05152,9000000.0
2008-07-17 02:24:00,2.05093,2.05121,2.05051,2.05121,8000000.0
2008-07-17 02:25:00,2.05123,2.05136,2.05118,2.05136,16000000.0
2008-07-17 02:26:00,2.05161,2.05177,2.05159,2.05159,20000000.0
2008-07-17 02:27:00,2.0518,2.0518,2.05142,2.05142,18000000.0
2008-07-17 02:28:00,2.05137,2.05155,2.05137,2.05155,10000000.0
2008-07-17 02:29:00,2.05148,2.05156,2.05146,2.05152,10000000.0
2008-07-17 02:30:00,2.05149,2.05149,2.05124,2.05141,10000000.0
2008-07-17 02:31:00,2.05158,2.05158,2.0513,2.05138,9000000.0
2008-07-17 02:32:00,2.0513,2.0513,2.05068,2.05106,15000000.0
2008-07-17 02:33:00,2.0513,2.05142,2.0513,2.05137,14000000.0
2008-07-17 02:34:00,2.0514,2.05144,2.05127,2.05127,9000000.0
2008-07-17 02:35:00,2.05127,2.05133,2.0512,2.0512,7000000.0
2008-07-17 02:36:00,2.05119,2.05124,2.05119,2.05124,2000000.0
2008-07-17 02:37:00,2.0512,2.0512,2.05102,2.05102,7000000.0
2008-07-17 02:38:00,2.05115,2.05118,2.0511,2.0511,7000000.0
2008-07-17 02:39:00,2.0512,2.0512,2.05099,2.05114,13000000.0
2008-07-17 02:40:00,2.05117,2.05117,2.05103,2.05104,11000000.0
2008-07-17 02:41:00,2.05088,2.05093,2.05085,2.05093,8000000.0
2008-07-17 02:42:00,2.05092,2.05093,2.05089,2.05089,5000000.0
2008-07-17 02:43:00,2.05092,2.05092,2.05077,2.05085,8000000.0
2008-07-17 02:44:00,2.05097,2.05101,2.05079,2.051,10000000.0
2008-07-17 02:45:00,2.05039,2.0506,2.04987,2.05037,10000000.0
2008-07-17 02:46:00,2.05091,2.05097,2.05091,2.05097,2000000.0
2008-07-17 02:47:00,2.05117,2.05124,2.05113,2.05113,8000000.0
2008-07-17 02:48:00,2.05102,2.05117,2.05099,2.05105,11000000.0
2008-07-17 02:49:00,2.05086,2.05086,2.05027,2.05076,10000000.0
2008-07-17 02:50:00,2.05104,2.05104,2.05033,2.05063,8000000.0
2008-07-17 02:51:00,2.05099,2.051,2.05075,2.05085,10000000.0
2008-07-17 02:52:00,2.05099,2.05116,2.05086,2.05116,10000000.0
2008-07-17 02:53:00,2.05127,2.05148,2.05123,2.05148,8000000.0
2008-07-17 02:54:00,2.05122,2.05122,2.05103,2.05103,7000000.0
2008-07-17 02:55:00,2.05099,2.05123,2.05099,2.05111,8000000.0
2008-07-17 02:56:00,2.05113,2.05135,2.05107,2.05135,7000000.0
2008-07-17 02:57:00,2.05125,2.05192,2.05125,2.0518,8000000.0
2008-07-17 02:58:00,2.05203,2.0524,2.05194,2.05238,12000000.0
2008-07-17 02:59:00,2.05259,2.05263,2.05229,2.05243,19000000.0
2008-07-17 03:00:00,2.05243,2.05246,2.05232,2.05246,7000000.0
2008-07-17 03:01:00,2.05241,2.05241,2.05232,2.05235,10000000.0
2008-07-17 03:02:00,2.05244,2.0525,2.05224,2.0525,7000000.0
2008-07-17 03:03:00,2.0525,2.05251,2.05234,2.05244,11000000.0
2008-07-17 03:04:00,2.05262,2.05262,2.05191,2.05238,7000000.0
2008-07-17 03:05:00,2.05246,2.05246,2.05194,2.052,10000000.0
2008-07-17 03:06:00,2.05185,2.05229,2.05185,2.05197,11000000.0
2008-07-17 03:07:00,2.05182,2.05198,2.05175,2.05175,7000000.0
2008-07-17 03:08:00,2.05145,2.05154,2.05125,2.05154,8000000.0
2008-07-17 03:09:00,2.05123,2.05127,2.05086,2.05086,10000000.0
2008-07-17 03:10:00,2.05083,2.05104,2.05018,2.05018,10000000.0
2008-07-17 03:11:00,2.05066,2.05131,2.05066,2.05131,8000000.0
2008-07-17 03:12:00,2.05153,2.05172,2.05152,2.05172,7000000.0
2008-07-17 03:13:00,2.05161,2.05161,2.05142,2.05145,10000000.0
2008-07-17 03:14:00,2.05166,2.05186,2.05161,2.05178,16000000.0
2008-07-17 03:15:00,2.05175,2.05189,2.05121,2.05167,11000000.0
2008-07-17 03:16:00,2.05174,2.05176,2.05167,2.05174,5000000.0
2008-07-17 03:17:00,2.05182,2.05185,2.05171,2.05177,8000000.0
2008-07-17 03:18:00,2.05178,2.05218,2.05178,2.05188,10000000.0
2008-07-17 03:19:00,2.05138,2.05148,2.05124,2.05124,7000000.0
2008-07-17 03:20:00,2.05162,2.05168,2.05116,2.05152,7000000.0
2008-07-17 03:21:00,2.05157,2.05167,2.05152,2.05167,7000000.0
2008-07-17 03:22:00,2.05159,2.05165,2.04946,2.04946,8000000.0
2008-07-17 03:23:00,2.05182,2.05215,2.05182,2.05199,9000000.0
2008-07-17 03:24:00,2.05236,2.05245,2.05223,2.05223,7000000.0
2008-07-17 03:25:00,2.05218,2.05219,2.05205,2.05212,23000000.0
2008-07-17 03:26:00,2.05205,2.05213,2.05196,2.05213,9000000.0
2008-07-17 03:27:00,2.05215,2.0524,2.05206,2.0524,7000000.0
2008-07-17 03:28:00,2.05255,2.05277,2.05249,2.05277,7000000.0
2008-07-17 03:29:00,2.05314,2.05314,2.0527,2.05287,8000000.0
2008-07-17 03:30:00,2.05281,2.05281,2.05221,2.05221,10000000.0
2008-07-17 03:31:00,2.05249,2.05287,2.05249,2.05262,8000000.0
2008-07-17 03:32:00,2.05255,2.05259,2.05248,2.05248,10000000.0
2008-07-17 03:33:00,2.05272,2.05272,2.05252,2.05272,7000000.0
2008-07-17 03:34:00,2.05256,2.0527,2.05256,2.05267,11000000.0
2008-07-17 03:35:00,2.05268,2.05268,2.05215,2.0522,8000000.0
2008-07-17 03:36:00,2.05221,2.05221,2.05215,2.05215,2000000.0
2008-07-17 03:37:00,2.05177,2.05216,2.05177,2.05216,8000000.0
2008-07-17 03:38:00,2.05274,2.05293,2.05256,2.05256,6000000.0
2008-07-17 03:39:00,2.05208,2.0522,2.05196,2.05204,10000000.0
2008-07-17 03:40:00,2.05212,2.0522,2.05207,2.05212,6000000.0
2008-07-17 03:41:00,2.05201,2.05258,2.05201,2.05258,8000000.0
2008-07-17 03:42:00,2.05294,2.05298,2.05283,2.05298,8000000.0
2008-07-17 03:43:00,2.05322,2.05322,2.05282,2.05282,9000000.0
2008-07-17 03:44:00,2.05295,2.05304,2.05295,2.05304,2000000.0
2008-07-17 03:45:00,2.05329,2.05346,2.05319,2.05319,7000000.0
2008-07-17 03:46:00,2.05314,2.05348,2.05314,2.05341,8000000.0
2008-07-17 03:47:00,2.05328,2.05328,2.05298,2.0531,9000000.0
2008-07-17 03:48:00,2.05305,2.0531,2.05298,2.05305,9000000.0
2008-07-17 03:49:00,2.05283,2.05312,2.05277,2.05312,23000000.0
2008-07-17 03:50:00,2.05341,2.05347,2.05152,2.05339,7000000.0
2008-07-17 03:51:00,2.05321,2.05329,2.05313,2.05314,8000000.0
2008-07-17 03:52:00,2.05336,2.05342,2.05315,2.05333,9000000.0
2008-07-17 03:53:00,2.05318,2.05326,2.05314,2.05326,8000000.0
2008-07-17 03:54:00,2.05357,2.05357,2.0532,2.05345,9000000.0
2008-07-17 03:55:00,2.05326,2.05386,2.05326,2.05386,10000000.0
2008-07-17 03:56:00,2.05431,2.05442,2.05431,2.05435,12000000.0
2008-07-17 03:57:00,2.05408,2.05429,2.05408,2.05429,9000000.0
2008-07-17 03:58:00,2.05446,2.05499,2.05446,2.05489,8000000.0
2008-07-17 03:59:00,2.05452,2.05484,2.05452,2.05481,7000000.0
2008-07-17 04:00:00,2.05468,2.05484,2.05447,2.05458,18000000.0
2008-07-17 04:01:00,2.05423,2.05442,2.05423,2.05427,8000000.0
2008-07-17 04:02:00,2.05414,2.05441,2.05382,2.05408,25000000.0
2008-07-17 04:03:00,2.05394,2.05404,2.05363,2.05363,12000000.0
2008-07-17 04:04:00,2.05366,2.05366,2.0533,2.05331,9000000.0
2008-07-17 04:05:00,2.05324,2.05387,2.0532,2.05353,7000000.0
2008-07-17 04:06:00,2.05385,2.05385,2.0536,2.0536,4000000.0
2008-07-17 04:07:00,2.05334,2.05374,2.05334,2.05374,7000000.0
2008-07-17 04:08:00,2.05373,2.05373,2.05345,2.05345,10000000.0
2008-07-17 04:09:00,2.05325,2.05337,2.05304,2.05304,8000000.0
2008-07-17 04:10:00,2.05292,2.05308,2.05292,2.05297,9000000.0
2008-07-17 04:11:00,2.05329,2.05364,2.05329,2.05356,7000000.0
2008-07-17 04:12:00,2.05343,2.0536,2.05317,2.05317,11000000.0
2008-07-17 04:13:00,2.05314,2.05314,2.05273,2.05274,8000000.0
2008-07-17 04:14:00,2.05266,2.0531,2.05266,2.0531,7000000.0
2008-07-17 04:15:00,2.05256,2.05268,2.05229,2.05229,8000000.0
2008-07-17 04:16:00,2.05232,2.05276,2.05232,2.05276,8000000.0
2008-07-17 04:17:00,2.0527,2.0527,2.0525,2.05264,19000000.0
2008-07-17 04:18:00,2.05265,2.05272,2.05251,2.05272,8000000.0
2008-07-17 04:19:00,2.05251,2.0529,2.05251,2.05277,21000000.0
2008-07-17 04:20:00,2.05275,2.05285,2.05251,2.05259,11000000.0
2008-07-17 04:21:00,2.05267,2.05274,2.05265,2.05269,7000000.0
2008-07-17 04:22:00,2.05277,2.05281,2.05261,2.05261,8000000.0
2008-07-17 04:23:00,2.05283,2.05293,2.05272,2.05285,9000000.0
2008-07-17 04:24:00,2.05285,2.05287,2.05276,2.05276,12000000.0
2008-07-17 04:25:00,2.05276,2.05276,2.05256,2.05256,9000000.0
2008-07-17 04:26:00,2.05254,2.05259,2.05248,2.05248,8000000.0
2008-07-17 04:27:00,2.05248,2.05268,2.05248,2.05249,9000000.0
2008-07-17 04:28:00,2.05241,2.05263,2.05241,2.05251,14000000.0
2008-07-17 04:29:00,2.05249,2.05249,2.05235,2.05236,16000000.0
2008-07-17 04:30:00,2.05241,2.05265,2.05241,2.05265,25000000.0
2008-07-17 04:31:00,2.05262,2.05267,2.05247,2.05267,8000000.0
2008-07-17 04:32:00,2.05288,2.05305,2.0528,2.0528,8000000.0
2008-07-17 04:33:00,2.0525,2.0526,2.0525,2.0526,10000000.0
2008-07-17 04:34:00,2.05281,2.05312,2.05265,2.05312,10000000.0
2008-07-17 04:35:00,2.05293,2.05293,2.05259,2.05259,9000000.0
2008-07-17 04:36:00,2.05244,2.05244,2.05197,2.05212,7000000.0
2008-07-17 04:37:00,2.0521,2.05223,2.05169,2.05169,7000000.0
2008-07-17 04:38:00,2.05193,2.05193,2.0517,2.05193,6000000.0
2008-07-17 04:39:00,2.05174,2.05192,2.05174,2.05188,8000000.0
2008-07-17 04:40:00,2.05173,2.0525,2.05173,2.0525,11000000.0
2008-07-17 04:41:00,2.05232,2.05249,2.05228,2.05241,9000000.0
2008-07-17 04:42:00,2.05242,2.05242,2.0522,2.05238,11000000.0
2008-07-17 04:43:00,2.05216,2.0523,2.05216,2.05216,9000000.0
2008-07-17 04:44:00,2.05229,2.05229,2.05187,2.05187,8000000.0
2008-07-17 04:45:00,2.0521,2.0521,2.05162,2.05162,9000000.0
2008-07-17 04:46:00,2.05118,2.05136,2.05118,2.05125,7000000.0
2008-07-17 04:47:00,2.05174,2.05191,2.05165,2.0519,8000000.0
2008-07-17 04:48:00,2.05188,2.05188,2.05147,2.05169,7000000.0
2008-07-17 04:49:00,2.05179,2.05194,2.05167,2.05194,8000000.0
2008-07-17 04:50:00,2.05177,2.05197,2.05177,2.05187,7000000.0
2008-07-17 04:51:00,2.05201,2.05227,2.05201,2.05227,15000000.0
2008-07-17 04:52:00,2.05239,2.05239,2.05221,2.05235,7000000.0
2008-07-17 04:53:00,2.0524,2.05252,2.05233,2.05252,8000000.0
2008-07-17 04:54:00,2.0529,2.05315,2.0529,2.05294,11000000.0
2008-07-17 04:55:00,2.053,2.05311,2.05292,2.05311,11000000.0
2008-07-17 04:56:00,2.05309,2.05312,2.05301,2.05301,12000000.0
2008-07-17 04:57:00,2.05292,2.05296,2.05264,2.05264,8000000.0
2008-07-17 04:58:00,2.05261,2.05279,2.05259,2.05278,9000000.0
2008-07-17 04:59:00,2.05267,2.05276,2.05267,2.05268,12000000.0
2008-07-17 05:00:00,2.05271,2.05302,2.05271,2.05302,9000000.0
2008-07-17 05:01:00,2.05279,2.05285,2.05268,2.05276,7000000.0
2008-07-17 05:02:00,2.05278,2.05298,2.05265,2.05265,7000000.0
2008-07-17 05:03:00,2.05228,2.05231,2.0522,2.05225,8000000.0
2008-07-17 05:04:00,2.0523,2.05242,2.05225,2.05239,9000000.0
2008-07-17 05:05:00,2.05219,2.05219,2.05202,2.05202,13000000.0
2008-07-17 05:06:00,2.05226,2.05235,2.05222,2.05231,8000000.0
2008-07-17 05:07:00,2.05234,2.05234,2.05212,2.05212,10000000.0
2008-07-17 05:08:00,2.05224,2.05225,2.05183,2.05183,10000000.0
2008-07-17 05:09:00,2.05175,2.05199,2.05175,2.05199,16000000.0
2008-07-17 05:10:00,2.05204,2.05209,2.05202,2.05204,12000000.0
2008-07-17 05:11:00,2.05202,2.05217,2.05202,2.05206,11000000.0
2008-07-17 05:12:00,2.05229,2.05254,2.05229,2.05254,16000000.0
2008-07-17 05:13:00,2.05266,2.05284,2.05266,2.05284,9000000.0
2008-07-17 05:14:00,2.0528,2.0528,2.05249,2.05249,12000000.0
2008-07-17 05:15:00,2.05239,2.0524,2.05235,2.05236,8000000.0
2008-07-17 05:16:00,2.05233,2.0525,2.05231,2.05231,11000000.0
2008-07-17 05:17:00,2.05213,2.0522,2.05193,2.05193,9000000.0
2008-07-17 05:18:00,2.05218,2.05218,2.052,2.05204,16000000.0
2008-07-17 05:19:00,2.05201,2.05203,2.05187,2.05202,9000000.0
2008-07-17 05:20:00,2.05216,2.05234,2.05216,2.05234,11000000.0
2008-07-17 05:21:00,2.05261,2.05281,2.05261,2.0527,15000000.0
2008-07-17 05:22:00,2.0527,2.0527,2.05223,2.05223,28000000.0
2008-07-17 05:23:00,2.05219,2.05237,2.05219,2.05237,26000000.0
2008-07-17 05:24:00,2.05243,2.05243,2.05208,2.05208,27000000.0
2008-07-17 05:25:00,2.05218,2.05225,2.05197,2.05213,47000000.0
2008-07-17 05:26:00,2.05205,2.05233,2.05205,2.05224,38000000.0
2008-07-17 05:27:00,2.05239,2.05239,2.05219,2.05221,7000000.0
2008-07-17 05:28:00,2.05223,2.05223,2.05211,2.05211,22000000.0
2008-07-17 05:29:00,2.05204,2.05225,2.05192,2.05192,11000000.0
2008-07-17 05:30:00,2.0519,2.05197,2.0519,2.05196,7000000.0
2008-07-17 05:31:00,2.05207,2.05223,2.05179,2.05179,10000000.0
2008-07-17 05:32:00,2.05169,2.05173,2.05159,2.05159,10000000.0
2008-07-17 05:33:00,2.05164,2.0518,2.05163,2.05163,8000000.0
2008-07-17 05:34:00,2.05183,2.05192,2.05171,2.05192,8000000.0
2008-07-17 05:35:00,2.052,2.05246,2.052,2.05244,10000000.0
2008-07-17 05:36:00,2.0523,2.05246,2.0523,2.05246,15000000.0
2008-07-17 05:37:00,2.05274,2.05274,2.05257,2.05257,11000000.0
2008-07-17 05:38:00,2.05263,2.0528,2.05242,2.0528,11000000.0
2008-07-17 05:39:00,2.05261,2.05263,2.0521,2.05241,7000000.0
2008-07-17 05:40:00,2.05246,2.0526,2.05244,2.05257,9000000.0
2008-07-17 05:41:00,2.05249,2.05309,2.05249,2.05309,9000000.0
2008-07-17 05:42:00,2.05313,2.05313,2.05286,2.05286,16000000.0
2008-07-17 05:43:00,2.05278,2.05278,2.05259,2.05272,8000000.0
2008-07-17 05:44:00,2.05223,2.05242,2.05223,2.05237,9000000.0
2008-07-17 05:45:00,2.05249,2.05296,2.05249,2.05296,13000000.0
2008-07-17 05:46:00,2.05281,2.053,2.05281,2.053,10000000.0
2008-07-17 05:47:00,2.05301,2.05302,2.05285,2.05285,15000000.0
2008-07-17 05:48:00,2.05278,2.05278,2.0526,2.05273,11000000.0
2008-07-17 05:49:00,2.05298,2.053,2.05295,2.05298,8000000.0
2008-07-17 05:50:00,2.05279,2.05279,2.05204,2.05204,13000000.0
2008-07-17 05:51:00,2.05145,2.05181,2.05145,2.05181,30000000.0
2008-07-17 05:52:00,2.05196,2.05236,2.05196,2.05236,15000000.0
2008-07-17 05:53:00,2.05125,2.05238,2.05125,2.05216,8000000.0
2008-07-17 05:54:00,2.0525,2.05273,2.0525,2.0527,16000000.0
2008-07-17 05:55:00,2.05271,2.05308,2.0527,2.0528,11000000.0
2008-07-17 05:56:00,2.0526,2.05277,2.05254,2.05264,33000000.0
2008-07-17 05:57:00,2.05283,2.05283,2.05211,2.05219,11000000.0
2008-07-17 05:58:00,2.05279,2.05279,2.05241,2.05241,19000000.0
2008-07-17 05:59:00,2.05233,2.05259,2.05233,2.05257,12000000.0
2008-07-17 06:00:00,2.05253,2.05282,2.05253,2.05265,25000000.0
2008-07-17 06:01:00,2.05248,2.05268,2.05248,2.05266,16000000.0
2008-07-17 06:02:00,2.05293,2.05293,2.05265,2.05265,13000000.0
2008-07-17 06:03:00,2.05269,2.05269,2.05218,2.05249,22000000.0
2008-07-17 06:04:00,2.05289,2.053,2.05278,2.05278,11000000.0
2008-07-17 06:05:00,2.05269,2.05272,2.05259,2.05265,9000000.0
2008-07-17 06:06:00,2.05247,2.05269,2.05247,2.05264,8000000.0
2008-07-17 06:07:00,2.05324,2.05332,2.05222,2.05276,10000000.0
2008-07-17 06:08:00,2.05304,2.05311,2.053,2.05305,8000000.0
2008-07-17 06:09:00,2.05302,2.05321,2.05302,2.05321,10000000.0
2008-07-17 06:10:00,2.05332,2.05332,2.05311,2.05312,8000000.0
2008-07-17 06:11:00,2.05323,2.05323,2.05285,2.05285,7000000.0
2008-07-17 06:12:00,2.05282,2.05305,2.05279,2.05305,10000000.0
2008-07-17 06:13:00,2.05318,2.05318,2.05306,2.05306,15000000.0
2008-07-17 06:14:00,2.05316,2.05316,2.0521,2.0521,10000000.0
2008-07-17 06:15:00,2.05308,2.05308,2.05292,2.05302,18000000.0
2008-07-17 06:16:00,2.05301,2.05301,2.0528,2.05283,11000000.0
2008-07-17 06:17:00,2.05289,2.05316,2.05289,2.05304,7000000.0
2008-07-17 06:18:00,2.05307,2.05323,2.05307,2.05312,13000000.0
2008-07-17 06:19:00,2.05292,2.05308,2.05277,2.05277,12000000.0
2008-07-17 06:20:00,2.05297,2.05297,2.0524,2.0524,18000000.0
2008-07-17 06:21:00,2.05229,2.05257,2.05216,2.05257,26000000.0
2008-07-17 06:22:00,2.05249,2.05278,2.05249,2.05255,8000000.0
2008-07-17 06:23:00,2.05256,2.05268,2.0525,2.05258,11000000.0
2008-07-17 06:24:00,2.05249,2.05287,2.05249,2.05287,11000000.0
2008-07-17 06:25:00,2.05298,2.05301,2.05294,2.05295,10000000.0
2008-07-17 06:26:00,2.05295,2.05329,2.05274,2.05329,7000000.0
2008-07-17 06:27:00,2.05294,2.05312,2.05294,2.05298,8000000.0
2008-07-17 06:28:00,2.053,2.0533,2.053,2.0533,7000000.0
2008-07-17 06:29:00,2.05342,2.05357,2.05337,2.05357,9000000.0
2008-07-17 06:30:00,2.05362,2.05362,2.05338,2.05338,11000000.0
2008-07-17 06:31:00,2.05364,2.05364,2.0533,2.05336,20000000.0
2008-07-17 06:32:00,2.0534,2.05351,2.05319,2.05322,31000000.0
2008-07-17 06:33:00,2.05317,2.05324,2.05317,2.05317,17000000.0
2008-07-17 06:34:00,2.05304,2.05315,2.05294,2.05315,9000000.0
2008-07-17 06:35:00,2.05335,2.05335,2.05318,2.05318,8000000.0
2008-07-17 06:36:00,2.05313,2.05324,2.05259,2.05259,10000000.0
2008-07-17 06:37:00,2.05325,2.0533,2.05319,2.05319,7000000.0
2008-07-17 06:38:00,2.05213,2.05297,2.05213,2.05297,8000000.0
2008-07-17 06:39:00,2.05322,2.05325,2.05314,2.05315,12000000.0
2008-07-17 06:40:00,2.05312,2.05312,2.05288,2.05288,7000000.0
2008-07-17 06:41:00,2.05287,2.05287,2.0527,2.05274,7000000.0
2008-07-17 06:42:00,2.05304,2.0532,2.05285,2.05312,7000000.0
2008-07-17 06:43:00,2.05335,2.05355,2.05335,2.05354,9000000.0
2008-07-17 06:44:00,2.05316,2.05319,2.05305,2.05305,11000000.0
2008-07-17 06:45:00,2.053,2.0531,2.05286,2.05286,8000000.0
2008-07-17 06:46:00,2.05282,2.05285,2.05275,2.05282,8000000.0
2008-07-17 06:47:00,2.053,2.05346,2.0515,2.05332,8000000.0
2008-07-17 06:48:00,2.05335,2.0538,2.05335,2.0538,8000000.0
2008-07-17 06:49:00,2.05403,2.05432,2.05403,2.05432,9000000.0
2008-07-17 06:50:00,2.05432,2.05433,2.05337,2.05337,9000000.0
2008-07-17 06:51:00,2.05327,2.05338,2.05327,2.05337,11000000.0
2008-07-17 06:52:00,2.05342,2.05344,2.0533,2.0533,7000000.0
2008-07-17 06:53:00,2.05361,2.05368,2.05346,2.05357,8000000.0
2008-07-17 06:54:00,2.05264,2.05345,2.05264,2.05345,11000000.0
2008-07-17 06:55:00,2.05345,2.0537,2.05345,2.0537,8000000.0
2008-07-17 06:56:00,2.05395,2.05424,2.05394,2.05394,13000000.0
2008-07-17 06:57:00,2.05371,2.05386,2.05302,2.05302,18000000.0
2008-07-17 06:58:00,2.05303,2.05303,2.05293,2.05294,16000000.0
2008-07-17 06:59:00,2.05301,2.05306,2.05291,2.05291,11000000.0
2008-07-17 07:00:00,2.05289,2.05301,2.05285,2.05301,8000000.0
2008-07-17 07:01:00,2.05293,2.05329,2.05293,2.05315,14000000.0
2008-07-17 07:02:00,2.05334,2.05334,2.05295,2.05312,18000000.0
2008-07-17 07:03:00,2.05311,2.05313,2.05306,2.05309,8000000.0
2008-07-17 07:04:00,2.053,2.053,2.05285,2.05298,8000000.0
2008-07-17 07:05:00,2.05295,2.05295,2.05273,2.05273,10000000.0
2008-07-17 07:06:00,2.05278,2.05278,2.0527,2.05278,8000000.0
2008-07-17 07:07:00,2.05277,2.05286,2.05277,2.0528,15000000.0
2008-07-17 07:08:00,2.05304,2.05329,2.05303,2.05329,18000000.0
2008-07-17 07:09:00,2.05328,2.05329,2.05323,2.05323,8000000.0
2008-07-17 07:10:00,2.05316,2.05334,2.05313,2.05334,18000000.0
2008-07-17 07:11:00,2.05317,2.05317,2.05286,2.05286,11000000.0
2008-07-17 07:12:00,2.05284,2.05289,2.05264,2.05289,11000000.0
2008-07-17 07:13:00,2.05275,2.05299,2.05275,2.05299,9000000.0
2008-07-17 07:14:00,2.05315,2.05315,2.05267,2.05267,12000000.0
2008-07-17 07:15:00,2.05263,2.05277,2.05261,2.05277,7000000.0
2008-07-17 07:16:00,2.05276,2.05276,2.05258,2.05275,12000000.0
2008-07-17 07:17:00,2.05261,2.05284,2.05261,2.05277,15000000.0
2008-07-17 07:18:00,2.05306,2.05338,2.05306,2.05338,8000000.0
2008-07-17 07:19:00,2.0536,2.05367,2.05354,2.05356,7000000.0
2008-07-17 07:20:00,2.05338,2.05341,2.05319,2.05319,9000000.0
2008-07-17 07:21:00,2.05309,2.05309,2.05277,2.05277,10000000.0
2008-07-17 07:22:00,2.0526,2.05279,2.05258,2.05279,7000000.0
2008-07-17 07:23:00,2.05315,2.05352,2.05307,2.05352,11000000.0
2008-07-17 07:24:00,2.05389,2.05406,2.05374,2.05386,23000000.0
2008-07-17 07:25:00,2.05378,2.05387,2.05366,2.05366,28000000.0
2008-07-17 07:26:00,2.0536,2.05374,2.05348,2.05374,14000000.0
2008-07-17 07:27:00,2.0537,2.05385,2.0537,2.05375,20000000.0
2008-07-17 07:28:00,2.05357,2.05357,2.05321,2.05331,17000000.0
2008-07-17 07:29:00,2.05363,2.05369,2.05343,2.0535,27000000.0
2008-07-17 07:30:00,2.05342,2.05359,2.05332,2.05332,20000000.0
2008-07-17 07:31:00,2.05321,2.05333,2.05319,2.05325,7000000.0
2008-07-17 07:32:00,2.05288,2.0529,2.0527,2.05278,11000000.0
2008-07-17 07:33:00,2.05268,2.05294,2.05253,2.05287,22000000.0
2008-07-17 07:34:00,2.05297,2.05319,2.05279,2.05292,16000000.0
2008-07-17 07:35:00,2.05279,2.05308,2.05279,2.05308,15000000.0
2008-07-17 07:36:00,2.05306,2.05306,2.05296,2.053,8000000.0
2008-07-17 07:37:00,2.05271,2.05271,2.05229,2.05229,12000000.0
2008-07-17 07:38:00,2.05211,2.05223,2.05202,2.05223,7000000.0
2008-07-17 07:39:00,2.05188,2.05211,2.05147,2.05207,14000000.0
2008-07-17 07:40:00,2.05231,2.05257,2.05231,2.0525,9000000.0
2008-07-17 07:41:00,2.05242,2.05264,2.05242,2.05251,24000000.0
2008-07-17 07:42:00,2.05238,2.05266,2.05236,2.05258,17000000.0
2008-07-17 07:43:00,2.05284,2.05298,2.05275,2.05288,22000000.0
2008-07-17 07:44:00,2.05304,2.05317,2.05301,2.05317,10000000.0
2008-07-17 07:45:00,2.05329,2.05343,2.05321,2.05321,15000000.0
2008-07-17 07:46:00,2.05318,2.05318,2.0529,2.05298,17000000.0
2008-07-17 07:47:00,2.05285,2.05286,2.05274,2.05286,15000000.0
2008-07-17 07:48:00,2.05276,2.05276,2.05237,2.05238,10000000.0
2008-07-17 07:49:00,2.05228,2.0526,2.05228,2.0526,20000000.0
2008-07-17 07:50:00,2.0526,2.05262,2.05241,2.05241,17000000.0
2008-07-17 07:51:00,2.05264,2.05293,2.05237,2.05237,15000000.0
2008-07-17 07:52:00,2.0522,2.05252,2.0521,2.0521,29000000.0
2008-07-17 07:53:00,2.05221,2.05225,2.05213,2.05223,13000000.0
2008-07-17 07:54:00,2.05224,2.05244,2.05224,2.05237,23000000.0
2008-07-17 07:55:00,2.05224,2.05224,2.05164,2.05164,27000000.0
2008-07-17 07:56:00,2.05169,2.05223,2.05169,2.05223,18000000.0
2008-07-17 07:57:00,2.05228,2.0523,2.05213,2.05224,20000000.0
2008-07-17 07:58:00,2.05223,2.05232,2.05221,2.05231,13000000.0
2008-07-17 07:59:00,2.05229,2.05256,2.05229,2.05253,23000000.0
2008-07-17 08:00:00,2.05258,2.05275,2.05258,2.05265,31000000.0
2008-07-17 08:01:00,2.0526,2.05299,2.05252,2.05278,13000000.0
2008-07-17 08:02:00,2.05255,2.05258,2.05235,2.0524,12000000.0
2008-07-17 08:03:00,2.05238,2.05242,2.05219,2.05232,20000000.0
2008-07-17 08:04:00,2.05225,2.05227,2.05196,2.05207,30000000.0
2008-07-17 08:05:00,2.0519,2.0519,2.05178,2.05178,9000000.0
2008-07-17 08:06:00,2.05191,2.05265,2.05191,2.05265,21000000.0
2008-07-17 08:07:00,2.05274,2.05274,2.0521,2.0521,15000000.0
2008-07-17 08:08:00,2.05209,2.0523,2.05209,2.0523,25000000.0
2008-07-17 08:09:00,2.05235,2.05235,2.05206,2.05213,23000000.0
2008-07-17 08:10:00,2.05245,2.05293,2.05245,2.05293,27000000.0
2008-07-17 08:11:00,2.05305,2.05305,2.05239,2.05239,18000000.0
2008-07-17 08:12:00,2.05231,2.05251,2.05228,2.05235,22000000.0
2008-07-17 08:13:00,2.05253,2.0526,2.05225,2.05239,18000000.0
2008-07-17 08:14:00,2.05272,2.05295,2.05266,2.05283,33000000.0
2008-07-17 08:15:00,2.05281,2.05281,2.05244,2.05255,21000000.0
2008-07-17 08:16:00,2.05217,2.05225,2.05196,2.05221,21000000.0
2008-07-17 08:17:00,2.05224,2.05224,2.05144,2.05144,19000000.0
2008-07-17 08:18:00,2.05169,2.05194,2.05162,2.05194,17000000.0
2008-07-17 08:19:00,2.05171,2.05171,2.05127,2.05127,16000000.0
2008-07-17 08:20:00,2.05162,2.05189,2.05147,2.05189,13000000.0
2008-07-17 08:21:00,2.05228,2.05257,2.05209,2.05257,18000000.0
2008-07-17 08:22:00,2.05255,2.05264,2.05244,2.05261,26000000.0
2008-07-17 08:23:00,2.05277,2.05307,2.05277,2.05285,16000000.0
2008-07-17 08:24:00,2.05254,2.05263,2.05249,2.0525,28000000.0
2008-07-17 08:25:00,2.05237,2.05237,2.05207,2.05228,49000000.0
2008-07-17 08:26:00,2.05229,2.05256,2.05229,2.0524,14000000.0
2008-07-17 08:27:00,2.05236,2.0527,2.05233,2.05233,31000000.0
2008-07-17 08:28:00,2.05216,2.05216,2.05168,2.05168,28000000.0
2008-07-17 08:29:00,2.05158,2.05192,2.05152,2.05192,32000000.0
2008-07-17 08:30:00,2.05222,2.05235,2.05199,2.05233,28000000.0
2008-07-17 08:31:00,2.05216,2.05216,2.05185,2.05195,40000000.0
2008-07-17 08:32:00,2.05169,2.05186,2.05161,2.05165,51000000.0
2008-07-17 08:33:00,2.05165,2.05175,2.05161,2.05161,48000000.0
2008-07-17 08:34:00,2.0516,2.05192,2.05159,2.05187,49000000.0
2008-07-17 08:35:00,2.05198,2.0525,2.05198,2.0525,39000000.0
2008-07-17 08:36:00,2.05255,2.05255,2.05243,2.05243,12000000.0
2008-07-17 08:37:00,2.05244,2.05248,2.05226,2.05248,25000000.0
2008-07-17 08:38:00,2.05271,2.05271,2.05254,2.0526,21000000.0
2008-07-17 08:39:00,2.05247,2.05247,2.05237,2.05241,23000000.0
2008-07-17 08:40:00,2.05241,2.05241,2.05213,2.05213,36000000.0
2008-07-17 08:41:00,2.05221,2.05233,2.05209,2.05224,30000000.0
2008-07-17 08:42:00,2.05224,2.05264,2.05211,2.05264,17000000.0
2008-07-17 08:43:00,2.05281,2.05285,2.05257,2.05257,23000000.0
2008-07-17 08:44:00,2.05225,2.05225,2.05193,2.05203,17000000.0
2008-07-17 08:45:00,2.05193,2.05193,2.05164,2.05171,37000000.0
2008-07-17 08:46:00,2.05187,2.05199,2.05187,2.05199,23000000.0
2008-07-17 08:47:00,2.05215,2.05231,2.05215,2.05227,25000000.0
2008-07-17 08:48:00,2.05227,2.05228,2.05206,2.05224,36000000.0
2008-07-17 08:49:00,2.05223,2.0525,2.0521,2.0525,27000000.0
2008-07-17 08:50:00,2.05251,2.05315,2.05244,2.05301,56000000.0
2008-07-17 08:51:00,2.05314,2.05314,2.05221,2.05234,32000000.0
2008-07-17 08:52:00,2.05205,2.05261,2.052,2.05261,39000000.0
2008-07-17 08:53:00,2.05291,2.05414,2.05271,2.05414,63000000.0
2008-07-17 08:54:00,2.05389,2.05399,2.0535,2.05399,42000000.0
2008-07-17 08:55:00,2.05427,2.05452,2.05417,2.05417,55000000.0
2008-07-17 08:56:00,2.05433,2.05462,2.05433,2.05444,21000000.0
2008-07-17 08:57:00,2.05414,2.05463,2.05412,2.05463,23000000.0
2008-07-17 08:58:00,2.05432,2.05436,2.05406,2.05406,18000000.0
2008-07-17 08:59:00,2.05391,2.05401,2.05375,2.05375,12000000.0
2008-07-17 09:00:00,2.0536,2.05371,2.05332,2.05371,26000000.0
2008-07-17 09:01:00,2.05357,2.05357,2.05338,2.05353,19000000.0
2008-07-17 09:02:00,2.05358,2.05375,2.05354,2.05354,15000000.0
2008-07-17 09:03:00,2.05352,2.05352,2.0528,2.0528,16000000.0
2008-07-17 09:04:00,2.05283,2.05314,2.05238,2.05305,22000000.0
2008-07-17 09:05:00,2.05286,2.05286,2.05271,2.05271,11000000.0
2008-07-17 09:06:00,2.05286,2.05365,2.05286,2.05346,31000000.0
2008-07-17 09:07:00,2.05339,2.05351,2.05318,2.05351,33000000.0
2008-07-17 09:08:00,2.05343,2.05364,2.05343,2.05364,17000000.0
2008-07-17 09:09:00,2.0537,2.05376,2.05333,2.05336,37000000.0
2008-07-17 09:10:00,2.05343,2.05368,2.05343,2.05361,31000000.0
2008-07-17 09:11:00,2.05377,2.05377,2.05338,2.05338,26000000.0
2008-07-17 09:12:00,2.05323,2.05352,2.05321,2.05337,41000000.0
2008-07-17 09:13:00,2.05351,2.054,2.05341,2.05399,61000000.0
2008-07-17 09:14:00,2.05401,2.05417,2.05392,2.05392,57000000.0
2008-07-17 09:15:00,2.05391,2.05444,2.05391,2.05444,33000000.0
2008-07-17 09:16:00,2.05454,2.05454,2.05435,2.05443,39000000.0
2008-07-17 09:17:00,2.0545,2.0545,2.05428,2.05448,40000000.0
2008-07-17 09:18:00,2.05401,2.05432,2.05401,2.0543,68000000.0
2008-07-17 09:19:00,2.0543,2.05437,2.05414,2.05436,52000000.0
2008-07-17 09:20:00,2.05442,2.05504,2.05438,2.05502,37000000.0
2008-07-17 09:21:00,2.05515,2.05547,2.05515,2.05536,61000000.0
2008-07-17 09:22:00,2.05527,2.05527,2.05505,2.0551,63000000.0
2008-07-17 09:23:00,2.0551,2.05532,2.05509,2.05532,65000000.0
2008-07-17 09:24:00,2.05579,2.05579,2.05522,2.05524,47000000.0
2008-07-17 09:25:00,2.05508,2.05508,2.05495,2.05501,32000000.0
2008-07-17 09:26:00,2.05512,2.0552,2.05507,2.05507,29000000.0
2008-07-17 09:27:00,2.05493,2.05493,2.05465,2.05473,55000000.0
2008-07-17 09:28:00,2.05502,2.05553,2.05502,2.05526,46000000.0
2008-07-17 09:29:00,2.05573,2.0565,2.05572,2.05574,32000000.0
2008-07-17 09:30:00,2.05566,2.05638,2.05566,2.05638,24000000.0
2008-07-17 09:31:00,2.05665,2.05672,2.05618,2.05618,18000000.0
2008-07-17 09:32:00,2.05619,2.05621,2.05608,2.05611,35000000.0
2008-07-17 09:33:00,2.05594,2.05597,2.05587,2.05591,43000000.0
2008-07-17 09:34:00,2.05588,2.05609,2.05588,2.05591,31000000.0
2008-07-17 09:35:00,2.0559,2.05598,2.05572,2.05584,47000000.0
2008-07-17 09:36:00,2.05591,2.05603,2.05578,2.05601,34000000.0
2008-07-17 09:37:00,2.05591,2.05591,2.05557,2.05564,49000000.0
2008-07-17 09:38:00,2.05564,2.05564,2.05557,2.05557,37000000.0
2008-07-17 09:39:00,2.05565,2.05565,2.0555,2.05563,61000000.0
2008-07-17 09:40:00,2.05584,2.05584,2.05553,2.05582,46000000.0
2008-07-17 09:41:00,2.05566,2.05566,2.05454,2.05562,33000000.0
2008-07-17 09:42:00,2.05588,2.05627,2.05566,2.05627,60000000.0
2008-07-17 09:43:00,2.0564,2.05669,2.0562,2.05651,66000000.0
2008-07-17 09:44:00,2.05644,2.05644,2.05626,2.05634,21000000.0
2008-07-17 09:45:00,2.05617,2.05617,2.05574,2.05578,22000000.0
2008-07-17 09:46:00,2.05573,2.05578,2.05561,2.05573,30000000.0
2008-07-17 09:47:00,2.05591,2.05597,2.0556,2.0556,24000000.0
2008-07-17 09:48:00,2.0557,2.05605,2.0557,2.05605,34000000.0
2008-07-17 09:49:00,2.0557,2.0557,2.05541,2.05562,26000000.0
2008-07-17 09:50:00,2.05562,2.05566,2.05552,2.05559,34000000.0
2008-07-17 09:51:00,2.05554,2.05554,2.05538,2.05538,56000000.0
2008-07-17 09:52:00,2.05536,2.05536,2.05525,2.05526,38000000.0
2008-07-17 09:53:00,2.05496,2.05528,2.05496,2.05521,32000000.0
2008-07-17 09:54:00,2.05558,2.05598,2.05558,2.05598,36000000.0
2008-07-17 09:55:00,2.0558,2.0558,2.05555,2.0557,38000000.0
2008-07-17 09:56:00,2.05573,2.05573,2.05529,2.05529,38000000.0
2008-07-17 09:57:00,2.05519,2.05523,2.05512,2.05518,30000000.0
2008-07-17 09:58:00,2.05522,2.05543,2.05522,2.0554,52000000.0
2008-07-17 09:59:00,2.05553,2.05553,2.05517,2.05529,32000000.0
2008-07-17 10:00:00,2.05529,2.05567,2.05529,2.05565,39000000.0
2008-07-17 10:01:00,2.05511,2.05536,2.05477,2.05536,44000000.0
2008-07-17 10:02:00,2.05568,2.05578,2.05557,2.05568,34000000.0
2008-07-17 10:03:00,2.0556,2.0557,2.05556,2.0557,47000000.0
2008-07-17 10:04:00,2.05573,2.05578,2.05544,2.05544,32000000.0
2008-07-17 10:05:00,2.05539,2.05539,2.05523,2.05529,32000000.0
2008-07-17 10:06:00,2.05518,2.05518,2.0551,2.05514,42000000.0
2008-07-17 10:07:00,2.05493,2.05524,2.05493,2.05524,51000000.0
2008-07-17 10:08:00,2.0553,2.05536,2.05509,2.05536,54000000.0
2008-07-17 10:09:00,2.05541,2.05541,2.05519,2.05519,53000000.0
2008-07-17 10:10:00,2.05536,2.05611,2.05536,2.05611,72000000.0
2008-07-17 10:11:00,2.05614,2.05623,2.05566,2.05566,61000000.0
2008-07-17 10:12:00,2.05528,2.05614,2.05528,2.05595,65000000.0
2008-07-17 10:13:00,2.05599,2.05627,2.05594,2.05618,56000000.0
2008-07-17 10:14:00,2.05608,2.05686,2.05608,2.05686,49000000.0
2008-07-17 10:15:00,2.05717,2.05717,2.05701,2.05707,46000000.0
2008-07-17 10:16:00,2.05739,2.05747,2.05714,2.05747,33000000.0
2008-07-17 10:17:00,2.05692,2.05703,2.05688,2.05703,37000000.0
2008-07-17 10:18:00,2.05735,2.05779,2.05735,2.05761,50000000.0
2008-07-17 10:19:00,2.05771,2.05785,2.05771,2.05774,59000000.0
2008-07-17 10:20:00,2.05779,2.05818,2.05779,2.05801,41000000.0
2008-07-17 10:21:00,2.05797,2.05856,2.05797,2.05856,44000000.0
2008-07-17 10:22:00,2.05893,2.05909,2.05888,2.05904,47000000.0
2008-07-17 10:23:00,2.05896,2.05899,2.05855,2.05855,58000000.0
2008-07-17 10:24:00,2.05861,2.05872,2.05851,2.0587,43000000.0
2008-07-17 10:25:00,2.05871,2.05883,2.05867,2.05877,60000000.0
2008-07-17 10:26:00,2.05889,2.05908,2.05861,2.05861,64000000.0
2008-07-17 10:27:00,2.05867,2.05877,2.0585,2.05867,54000000.0
2008-07-17 10:28:00,2.05893,2.05897,2.05877,2.05887,62000000.0
2008-07-17 10:29:00,2.05864,2.05885,2.05864,2.05884,61000000.0
2008-07-17 10:30:00,2.05891,2.05899,2.05884,2.05884,36000000.0
2008-07-17 10:31:00,2.05898,2.05918,2.05891,2.05918,39000000.0
2008-07-17 10:32:00,2.05959,2.05959,2.05914,2.0592,44000000.0
2008-07-17 10:33:00,2.05887,2.0589,2.05868,2.05868,18000000.0
2008-07-17 10:34:00,2.05854,2.05888,2.05854,2.05888,20000000.0
2008-07-17 10:35:00,2.0589,2.05932,2.0589,2.05932,23000000.0
2008-07-17 10:36:00,2.05917,2.06002,2.05917,2.06002,32000000.0
2008-07-17 10:37:00,2.06004,2.06009,2.05983,2.05983,30000000.0
2008-07-17 10:38:00,2.06016,2.0602,2.05996,2.0602,26000000.0
2008-07-17 10:39:00,2.0608,2.06086,2.06014,2.06014,29000000.0
2008-07-17 10:40:00,2.05992,2.05993,2.05943,2.05943,19000000.0
2008-07-17 10:41:00,2.05933,2.05933,2.0592,2.05922,29000000.0
2008-07-17 10:42:00,2.05884,2.05884,2.05857,2.05863,38000000.0
2008-07-17 10:43:00,2.05876,2.05931,2.05876,2.05931,27000000.0
2008-07-17 10:44:00,2.0595,2.0595,2.05883,2.05883,26000000.0
2008-07-17 10:45:00,2.05912,2.05914,2.05886,2.05886,27000000.0
2008-07-17 10:46:00,2.05896,2.05918,2.0589,2.05906,35000000.0
2008-07-17 10:47:00,2.05915,2.05949,2.05914,2.05949,23000000.0
2008-07-17 10:48:00,2.05929,2.0597,2.05927,2.0597,44000000.0
2008-07-17 10:49:00,2.05975,2.05977,2.05954,2.05955,36000000.0
2008-07-17 10:50:00,2.05924,2.0593,2.05906,2.05906,47000000.0
2008-07-17 10:51:00,2.05897,2.05898,2.05875,2.05898,45000000.0
2008-07-17 10:52:00,2.05889,2.0597,2.05889,2.0597,33000000.0
2008-07-17 10:53:00,2.06002,2.06002,2.05949,2.05949,46000000.0
2008-07-17 10:54:00,2.05958,2.05958,2.05884,2.05884,35000000.0
2008-07-17 10:55:00,2.05863,2.05882,2.05849,2.05849,37000000.0
2008-07-17 10:56:00,2.05815,2.05832,2.05805,2.05816,33000000.0
2008-07-17 10:57:00,2.05819,2.05837,2.05814,2.05837,33000000.0
2008-07-17 10:58:00,2.05803,2.05823,2.05803,2.05822,26000000.0
2008-07-17 10:59:00,2.05836,2.05868,2.05836,2.05868,47000000.0
2008-07-17 11:00:00,2.05853,2.05853,2.05838,2.05838,39000000.0
2008-07-17 11:01:00,2.05816,2.05817,2.05802,2.05805,45000000.0
2008-07-17 11:02:00,2.05789,2.05806,2.05789,2.05801,17000000.0
2008-07-17 11:03:00,2.05806,2.05814,2.05803,2.05814,37000000.0
2008-07-17 11:04:00,2.05861,2.05871,2.0584,2.05871,40000000.0
2008-07-17 11:05:00,2.05862,2.05871,2.0583,2.0583,18000000.0
2008-07-17 11:06:00,2.05844,2.05844,2.05795,2.05795,19000000.0
2008-07-17 11:07:00,2.05789,2.05789,2.05779,2.05782,30000000.0
2008-07-17 11:08:00,2.05809,2.05861,2.05809,2.05861,30000000.0
2008-07-17 11:09:00,2.05827,2.05828,2.05797,2.05797,45000000.0
2008-07-17 11:10:00,2.05798,2.05808,2.05791,2.058,35000000.0
2008-07-17 11:11:00,2.05803,2.05803,2.0578,2.05796,46000000.0
2008-07-17 11:12:00,2.05795,2.05795,2.05766,2.05781,55000000.0
2008-07-17 11:13:00,2.05809,2.05862,2.05809,2.05862,59000000.0
2008-07-17 11:14:00,2.0584,2.0584,2.0578,2.05792,41000000.0
2008-07-17 11:15:00,2.05771,2.05778,2.05755,2.05759,34000000.0
2008-07-17 11:16:00,2.05732,2.05734,2.05709,2.05715,20000000.0
2008-07-17 11:17:00,2.05712,2.05725,2.05702,2.05708,57000000.0
2008-07-17 11:18:00,2.05707,2.05733,2.05703,2.0573,44000000.0
2008-07-17 11:19:00,2.05777,2.05811,2.05775,2.05803,63000000.0
2008-07-17 11:20:00,2.0582,2.05899,2.0582,2.05822,43000000.0
2008-07-17 11:21:00,2.05803,2.05828,2.058,2.058,34000000.0
2008-07-17 11:22:00,2.05823,2.05839,2.05814,2.05823,56000000.0
2008-07-17 11:23:00,2.05817,2.05817,2.05769,2.05804,43000000.0
2008-07-17 11:24:00,2.05804,2.05809,2.0578,2.05782,53000000.0
2008-07-17 11:25:00,2.05762,2.0578,2.05752,2.05758,29000000.0
2008-07-17 11:26:00,2.05756,2.05778,2.05756,2.05765,41000000.0
2008-07-17 11:27:00,2.05803,2.05806,2.05779,2.05797,34000000.0
2008-07-17 11:28:00,2.05807,2.05832,2.05803,2.05832,36000000.0
2008-07-17 11:29:00,2.05837,2.05837,2.05799,2.05805,43000000.0
2008-07-17 11:30:00,2.05803,2.05833,2.05803,2.05833,24000000.0
2008-07-17 11:31:00,2.05868,2.05945,2.05868,2.05921,34000000.0
2008-07-17 11:32:00,2.05905,2.05905,2.05847,2.05847,46000000.0
2008-07-17 11:33:00,2.05835,2.05876,2.05835,2.0586,41000000.0
2008-07-17 11:34:00,2.05867,2.05894,2.05867,2.0589,28000000.0
2008-07-17 11:35:00,2.05905,2.05921,2.059,2.05921,44000000.0
2008-07-17 11:36:00,2.05894,2.0594,2.05891,2.0594,48000000.0
2008-07-17 11:37:00,2.05948,2.05983,2.05948,2.05982,50000000.0
2008-07-17 11:38:00,2.05992,2.05992,2.05937,2.05937,37000000.0
2008-07-17 11:39:00,2.05913,2.05913,2.05804,2.05804,52000000.0
2008-07-17 11:40:00,2.05785,2.05811,2.05785,2.05811,27000000.0
2008-07-17 11:41:00,2.05832,2.05832,2.05785,2.05785,49000000.0
2008-07-17 11:42:00,2.05784,2.05809,2.05784,2.05809,22000000.0
2008-07-17 11:43:00,2.05828,2.0583,2.05815,2.05824,45000000.0
2008-07-17 11:44:00,2.05814,2.05846,2.05809,2.05846,42000000.0
2008-07-17 11:45:00,2.05852,2.05852,2.05841,2.05842,41000000.0
2008-07-17 11:46:00,2.05818,2.05818,2.05782,2.05805,38000000.0
2008-07-17 11:47:00,2.05788,2.05792,2.05777,2.05785,22000000.0
2008-07-17 11:48:00,2.05783,2.05832,2.05783,2.05832,27000000.0
2008-07-17 11:49:00,2.05828,2.05845,2.05824,2.05824,41000000.0
2008-07-17 11:50:00,2.0582,2.05823,2.05807,2.05807,44000000.0
2008-07-17 11:51:00,2.05814,2.05837,2.05814,2.05817,37000000.0
2008-07-17 11:52:00,2.05811,2.05859,2.0577,2.05859,37000000.0
2008-07-17 11:53:00,2.05789,2.05854,2.05789,2.05854,33000000.0
2008-07-17 11:54:00,2.05837,2.05837,2.05799,2.05799,37000000.0
2008-07-17 11:55:00,2.05825,2.05833,2.05811,2.05812,38000000.0
2008-07-17 11:56:00,2.05849,2.05874,2.05849,2.05873,51000000.0
2008-07-17 11:57:00,2.05826,2.05826,2.05796,2.05806,29000000.0
2008-07-17 11:58:00,2.05806,2.05814,2.05805,2.05805,31000000.0
2008-07-17 11:59:00,2.05794,2.05817,2.05789,2.05817,51000000.0
2008-07-17 12:00:00,2.0581,2.05832,2.0581,2.05818,23000000.0
2008-07-17 12:01:00,2.05812,2.05818,2.0581,2.05817,24000000.0
2008-07-17 12:02:00,2.05841,2.05841,2.05823,2.05823,34000000.0
2008-07-17 12:03:00,2.05818,2.05818,2.05804,2.05804,36000000.0
2008-07-17 12:04:00,2.05803,2.05809,2.05797,2.05798,33000000.0
2008-07-17 12:05:00,2.05789,2.05802,2.05785,2.05785,26000000.0
2008-07-17 12:06:00,2.05825,2.05829,2.0582,2.05822,15000000.0
2008-07-17 12:07:00,2.05818,2.05818,2.05784,2.05792,23000000.0
2008-07-17 12:08:00,2.0579,2.05827,2.05789,2.05827,37000000.0
2008-07-17 12:09:00,2.0584,2.05863,2.0584,2.05863,11000000.0
2008-07-17 12:10:00,2.05855,2.05855,2.0584,2.05842,25000000.0
2008-07-17 12:11:00,2.05851,2.0586,2.05847,2.05851,33000000.0
2008-07-17 12:12:00,2.05845,2.05852,2.05837,2.05851,31000000.0
2008-07-17 12:13:00,2.05848,2.05851,2.05842,2.05851,24000000.0
2008-07-17 12:14:00,2.05865,2.05885,2.05865,2.05884,36000000.0
2008-07-17 12:15:00,2.05871,2.0588,2.05844,2.05844,29000000.0
2008-07-17 12:16:00,2.05863,2.05884,2.05863,2.05876,30000000.0
2008-07-17 12:17:00,2.05869,2.0587,2.0585,2.0585,41000000.0
2008-07-17 12:18:00,2.0582,2.0582,2.05775,2.05775,43000000.0
2008-07-17 12:19:00,2.05777,2.05791,2.05775,2.05791,37000000.0
2008-07-17 12:20:00,2.05802,2.05829,2.05798,2.05829,40000000.0
2008-07-17 12:21:00,2.05825,2.05833,2.0581,2.05819,61000000.0
2008-07-17 12:22:00,2.05812,2.05833,2.05812,2.05826,24000000.0
2008-07-17 12:23:00,2.05835,2.05847,2.05832,2.05847,23000000.0
2008-07-17 12:24:00,2.05884,2.05887,2.05859,2.05885,30000000.0
2008-07-17 12:25:00,2.05869,2.05872,2.05856,2.05856,22000000.0
2008-07-17 12:26:00,2.05841,2.05845,2.05834,2.05838,32000000.0
2008-07-17 12:27:00,2.0583,2.0583,2.0579,2.0579,25000000.0
2008-07-17 12:28:00,2.05786,2.05796,2.05769,2.05769,58000000.0
2008-07-17 12:29:00,2.05751,2.05751,2.05509,2.05509,71000000.0
2008-07-17 12:30:00,2.05442,2.05707,2.05421,2.05707,47000000.0
2008-07-17 12:31:00,2.05763,2.05776,2.05743,2.05776,55000000.0
2008-07-17 12:32:00,2.05813,2.0582,2.05806,2.0582,32000000.0
2008-07-17 12:33:00,2.05833,2.05833,2.05713,2.05716,40000000.0
2008-07-17 12:34:00,2.05723,2.05736,2.05698,2.05698,14000000.0
2008-07-17 12:35:00,2.05663,2.05663,2.05566,2.05566,20000000.0
2008-07-17 12:36:00,2.05558,2.05606,2.05558,2.05598,36000000.0
2008-07-17 12:37:00,2.05614,2.05729,2.05614,2.05692,22000000.0
2008-07-17 12:38:00,2.05727,2.05733,2.05698,2.05706,12000000.0
2008-07-17 12:39:00,2.05759,2.0577,2.05759,2.0577,20000000.0
2008-07-17 12:40:00,2.0581,2.05868,2.0581,2.05839,16000000.0
2008-07-17 12:41:00,2.05879,2.0588,2.05847,2.0588,10000000.0
2008-07-17 12:42:00,2.05912,2.05945,2.05912,2.05945,26000000.0
2008-07-17 12:43:00,2.05984,2.05985,2.05952,2.05952,9000000.0
2008-07-17 12:44:00,2.05988,2.05992,2.05978,2.05978,21000000.0
2008-07-17 12:45:00,2.06014,2.06014,2.05981,2.05981,30000000.0
2008-07-17 12:46:00,2.05961,2.05993,2.05961,2.05983,41000000.0
2008-07-17 12:47:00,2.05985,2.06017,2.05985,2.06017,26000000.0
2008-07-17 12:48:00,2.06003,2.06003,2.05953,2.05992,27000000.0
2008-07-17 12:49:00,2.06015,2.06015,2.05983,2.0599,36000000.0
2008-07-17 12:50:00,2.06007,2.06013,2.05988,2.05994,34000000.0
2008-07-17 12:51:00,2.05963,2.05968,2.0593,2.05931,25000000.0
2008-07-17 12:52:00,2.05924,2.05969,2.05908,2.05969,26000000.0
2008-07-17 12:53:00,2.05991,2.06079,2.05991,2.06079,16000000.0
2008-07-17 12:54:00,2.06148,2.06148,2.06057,2.06057,28000000.0
2008-07-17 12:55:00,2.06063,2.06099,2.06046,2.06099,29000000.0
2008-07-17 12:56:00,2.06159,2.06277,2.06139,2.06277,30000000.0
2008-07-17 12:57:00,2.0619,2.06246,2.0619,2.06197,26000000.0
2008-07-17 12:58:00,2.06218,2.06218,2.0617,2.0617,14000000.0
2008-07-17 12:59:00,2.06175,2.06175,2.06139,2.0614,32000000.0
2008-07-17 13:00:00,2.0616,2.06187,2.0616,2.06166,20000000.0
2008-07-17 13:01:00,2.06142,2.06152,2.06114,2.0612,31000000.0
2008-07-17 13:02:00,2.06123,2.06152,2.06123,2.06123,12000000.0
2008-07-17 13:03:00,2.06083,2.06091,2.06039,2.0609,21000000.0
2008-07-17 13:04:00,2.06159,2.06182,2.06159,2.06165,7000000.0
2008-07-17 13:05:00,2.06229,2.06241,2.06215,2.06236,17000000.0
2008-07-17 13:06:00,2.06201,2.06256,2.06201,2.06256,22000000.0
2008-07-17 13:07:00,2.06279,2.06394,2.06279,2.06394,17000000.0
2008-07-17 13:08:00,2.06469,2.06618,2.06469,2.06618,37000000.0
2008-07-17 13:09:00,2.06599,2.06599,2.06509,2.06509,33000000.0
2008-07-17 13:10:00,2.06484,2.06484,2.06442,2.06442,32000000.0
2008-07-17 13:11:00,2.06438,2.0648,2.06438,2.06462,21000000.0
2008-07-17 13:12:00,2.0646,2.06472,2.06459,2.06471,7000000.0
2008-07-17 13:13:00,2.06483,2.06483,2.06448,2.06448,11000000.0
2008-07-17 13:14:00,2.06417,2.06429,2.06409,2.06425,33000000.0
2008-07-17 13:15:00,2.06465,2.06488,2.06465,2.06482,25000000.0
2008-07-17 13:16:00,2.06485,2.06489,2.06465,2.06489,20000000.0
2008-07-17 13:17:00,2.06503,2.06519,2.06503,2.06506,19000000.0
2008-07-17 13:18:00,2.06477,2.06499,2.06477,2.06496,41000000.0
2008-07-17 13:19:00,2.06515,2.06515,2.06468,2.06479,36000000.0
2008-07-17 13:20:00,2.06472,2.06474,2.06462,2.06462,36000000.0
2008-07-17 13:21:00,2.06479,2.06484,2.06452,2.0646,54000000.0
2008-07-17 13:22:00,2.06439,2.06446,2.06432,2.06433,41000000.0
2008-07-17 13:23:00,2.06427,2.0644,2.06412,2.06412,11000000.0
2008-07-17 13:24:00,2.06434,2.06468,2.06434,2.06459,23000000.0
2008-07-17 13:25:00,2.06486,2.06513,2.06486,2.06513,25000000.0
2008-07-17 13:26:00,2.06493,2.06493,2.0648,2.0648,20000000.0
2008-07-17 13:27:00,2.06501,2.06501,2.06478,2.06497,32000000.0
2008-07-17 13:28:00,2.06517,2.06527,2.0651,2.06526,26000000.0
2008-07-17 13:29:00,2.06567,2.06567,2.06529,2.06551,25000000.0
2008-07-17 13:30:00,2.06544,2.06545,2.06525,2.06528,16000000.0
2008-07-17 13:31:00,2.06524,2.06535,2.06507,2.06535,21000000.0
2008-07-17 13:32:00,2.06544,2.06561,2.06529,2.0653,28000000.0
2008-07-17 13:33:00,2.06513,2.06513,2.06433,2.06433,18000000.0
2008-07-17 13:34:00,2.06415,2.06428,2.0641,2.06415,35000000.0
2008-07-17 13:35:00,2.06428,2.06446,2.06426,2.06435,10000000.0
2008-07-17 13:36:00,2.06441,2.06441,2.0638,2.0638,40000000.0
2008-07-17 13:37:00,2.06379,2.06424,2.06379,2.06424,22000000.0
2008-07-17 13:38:00,2.06429,2.06449,2.06412,2.06427,39000000.0
2008-07-17 13:39:00,2.06421,2.06433,2.06416,2.06427,32000000.0
2008-07-17 13:40:00,2.06472,2.06487,2.06445,2.06447,35000000.0
2008-07-17 13:41:00,2.06442,2.06454,2.06438,2.06448,27000000.0
2008-07-17 13:42:00,2.06427,2.0645,2.06427,2.0645,32000000.0
2008-07-17 13:43:00,2.06427,2.06447,2.0642,2.0642,26000000.0
2008-07-17 13:44:00,2.06402,2.06419,2.06375,2.06395,25000000.0
2008-07-17 13:45:00,2.06401,2.06446,2.06401,2.06446,21000000.0
2008-07-17 13:46:00,2.06477,2.065,2.06477,2.06497,13000000.0
2008-07-17 13:47:00,2.06484,2.06484,2.06438,2.06438,22000000.0
2008-07-17 13:48:00,2.06457,2.06472,2.06452,2.06471,21000000.0
2008-07-17 13:49:00,2.06446,2.06462,2.06443,2.06453,24000000.0
2008-07-17 13:50:00,2.06452,2.06452,2.06411,2.06439,27000000.0
2008-07-17 13:51:00,2.06448,2.0646,2.06441,2.06452,27000000.0
2008-07-17 13:52:00,2.06458,2.06478,2.06443,2.06443,31000000.0
2008-07-17 13:53:00,2.06447,2.06468,2.06437,2.06468,31000000.0
2008-07-17 13:54:00,2.06452,2.06476,2.06436,2.06436,28000000.0
2008-07-17 13:55:00,2.06429,2.06434,2.06408,2.06434,33000000.0
2008-07-17 13:56:00,2.06445,2.06445,2.06418,2.06418,23000000.0
2008-07-17 13:57:00,2.06426,2.06426,2.06394,2.064,19000000.0
2008-07-17 13:58:00,2.06398,2.06417,2.06396,2.06396,30000000.0
2008-07-17 13:59:00,2.06397,2.06412,2.06395,2.06412,39000000.0
2008-07-17 14:00:00,2.06403,2.06403,2.06389,2.06389,30000000.0
2008-07-17 14:01:00,2.06369,2.06378,2.06364,2.06378,16000000.0
2008-07-17 14:02:00,2.06388,2.0641,2.06387,2.0641,34000000.0
2008-07-17 14:03:00,2.06404,2.06404,2.06382,2.06382,24000000.0
2008-07-17 14:04:00,2.06365,2.06365,2.06333,2.06333,20000000.0
2008-07-17 14:05:00,2.06331,2.06347,2.06331,2.06342,31000000.0
2008-07-17 14:06:00,2.06345,2.06382,2.06345,2.06382,28000000.0
2008-07-17 14:07:00,2.06386,2.06386,2.06356,2.06384,32000000.0
2008-07-17 14:08:00,2.06414,2.06419,2.06414,2.06419,22000000.0
2008-07-17 14:09:00,2.06423,2.06474,2.06423,2.06474,15000000.0
2008-07-17 14:10:00,2.06485,2.06626,2.06485,2.06622,24000000.0
2008-07-17 14:11:00,2.06661,2.06714,2.06661,2.06714,22000000.0
2008-07-17 14:12:00,2.06673,2.06673,2.06616,2.06616,17000000.0
2008-07-17 14:13:00,2.06628,2.06634,2.0656,2.0656,19000000.0
2008-07-17 14:14:00,2.06537,2.06561,2.06532,2.06535,22000000.0
2008-07-17 14:15:00,2.06533,2.06562,2.06526,2.06562,26000000.0
2008-07-17 14:16:00,2.06515,2.06517,2.06487,2.06487,10000000.0
2008-07-17 14:17:00,2.065,2.06504,2.06488,2.06497,8000000.0
2008-07-17 14:18:00,2.06523,2.06524,2.06508,2.06522,13000000.0
2008-07-17 14:19:00,2.06558,2.0656,2.06538,2.0656,29000000.0
2008-07-17 14:20:00,2.0657,2.0657,2.06535,2.06553,15000000.0
2008-07-17 14:21:00,2.0657,2.06595,2.06562,2.06593,18000000.0
2008-07-17 14:22:00,2.06569,2.0662,2.06569,2.0662,10000000.0
2008-07-17 14:23:00,2.06589,2.06601,2.06589,2.06601,24000000.0
2008-07-17 14:24:00,2.06551,2.06592,2.06546,2.06566,17000000.0
2008-07-17 14:25:00,2.06534,2.06555,2.06524,2.06524,31000000.0
2008-07-17 14:26:00,2.06528,2.06528,2.06512,2.06519,14000000.0
2008-07-17 14:27:00,2.06483,2.06515,2.06483,2.06515,14000000.0
2008-07-17 14:28:00,2.06534,2.06545,2.06534,2.06539,9000000.0
2008-07-17 14:29:00,2.0654,2.06554,2.0654,2.06554,7000000.0
2008-07-17 14:30:00,2.06526,2.06544,2.06495,2.06495,17000000.0
2008-07-17 14:31:00,2.06499,2.06573,2.06499,2.06557,21000000.0
2008-07-17 14:32:00,2.06527,2.06527,2.06478,2.06496,8000000.0
2008-07-17 14:33:00,2.0651,2.0652,2.06474,2.06474,10000000.0
2008-07-17 14:34:00,2.06399,2.06484,2.06388,2.06388,11000000.0
2008-07-17 14:35:00,2.06402,2.06431,2.06398,2.06431,7000000.0
2008-07-17 14:36:00,2.06449,2.06467,2.06449,2.0646,8000000.0
2008-07-17 14:37:00,2.06448,2.06448,2.06386,2.06386,11000000.0
2008-07-17 14:38:00,2.06383,2.06399,2.06366,2.06366,7000000.0
2008-07-17 14:39:00,2.06419,2.06424,2.06394,2.064,8000000.0
2008-07-17 14:40:00,2.06375,2.06375,2.06311,2.06342,8000000.0
2008-07-17 14:41:00,2.0635,2.06355,2.06342,2.06355,10000000.0
2008-07-17 14:42:00,2.06337,2.0638,2.06337,2.0636,9000000.0
2008-07-17 14:43:00,2.06347,2.06373,2.06347,2.06365,8000000.0
2008-07-17 14:44:00,2.06335,2.06347,2.06323,2.06347,8000000.0
2008-07-17 14:45:00,2.06373,2.06388,2.06365,2.0637,7000000.0
2008-07-17 14:46:00,2.06391,2.06393,2.06355,2.06367,9000000.0
2008-07-17 14:47:00,2.06371,2.06371,2.06324,2.06324,8000000.0
2008-07-17 14:48:00,2.06326,2.06367,2.06319,2.06367,8000000.0
2008-07-17 14:49:00,2.06376,2.06376,2.06263,2.06271,9000000.0
2008-07-17 14:50:00,2.06294,2.06302,2.06294,2.06294,7000000.0
2008-07-17 14:51:00,2.06301,2.06329,2.06294,2.06329,10000000.0
2008-07-17 14:52:00,2.06368,2.06395,2.06362,2.06395,7000000.0
2008-07-17 14:53:00,2.06416,2.06425,2.06405,2.06418,7000000.0
2008-07-17 14:54:00,2.06375,2.06406,2.06375,2.06385,8000000.0
2008-07-17 14:55:00,2.06382,2.06382,2.06339,2.06339,7000000.0
2008-07-17 14:56:00,2.06365,2.06393,2.06364,2.06366,8000000.0
2008-07-17 14:57:00,2.06355,2.06355,2.06319,2.06323,7000000.0
2008-07-17 14:58:00,2.06323,2.06335,2.06304,2.06323,8000000.0
2008-07-17 14:59:00,2.06306,2.06352,2.06303,2.0635,8000000.0
2008-07-17 15:00:00,2.06344,2.06359,2.06325,2.06336,7000000.0
2008-07-17 15:01:00,2.0635,2.06383,2.0635,2.06357,8000000.0
2008-07-17 15:02:00,2.06379,2.06379,2.06324,2.06336,7000000.0
2008-07-17 15:03:00,2.06316,2.06316,2.06287,2.06294,7000000.0
2008-07-17 15:04:00,2.06298,2.06339,2.06298,2.06339,8000000.0
2008-07-17 15:05:00,2.06378,2.06433,2.06378,2.06433,7000000.0
2008-07-17 15:06:00,2.06446,2.06477,2.06446,2.06472,8000000.0
2008-07-17 15:07:00,2.06465,2.06465,2.06425,2.06457,11000000.0
2008-07-17 15:08:00,2.06424,2.06424,2.0639,2.0639,8000000.0
2008-07-17 15:09:00,2.06411,2.06425,2.06402,2.06423,7000000.0
2008-07-17 15:10:00,2.06388,2.06399,2.06388,2.06397,7000000.0
2008-07-17 15:11:00,2.06384,2.0642,2.06384,2.06416,11000000.0
2008-07-17 15:12:00,2.06425,2.06428,2.06394,2.06394,10000000.0
2008-07-17 15:13:00,2.06391,2.06455,2.06391,2.06455,9000000.0
2008-07-17 15:14:00,2.06443,2.06457,2.06401,2.06425,10000000.0
2008-07-17 15:15:00,2.0641,2.0641,2.06376,2.06397,8000000.0
2008-07-17 15:16:00,2.06376,2.0641,2.06376,2.06387,9000000.0
2008-07-17 15:17:00,2.06388,2.06391,2.06376,2.06379,9000000.0
2008-07-17 15:18:00,2.06346,2.06384,2.0634,2.06379,8000000.0
2008-07-17 15:19:00,2.06391,2.06409,2.06368,2.06368,7000000.0
2008-07-17 15:20:00,2.06388,2.06393,2.06385,2.06385,9000000.0
2008-07-17 15:21:00,2.06394,2.06394,2.06365,2.06384,8000000.0
2008-07-17 15:22:00,2.06398,2.06424,2.06398,2.06404,9000000.0
2008-07-17 15:23:00,2.06405,2.06417,2.06404,2.06405,8000000.0
2008-07-17 15:24:00,2.06411,2.06441,2.06411,2.06441,8000000.0
2008-07-17 15:25:00,2.06434,2.06434,2.06376,2.06376,7000000.0
2008-07-17 15:26:00,2.06379,2.06394,2.06374,2.06374,7000000.0
2008-07-17 15:27:00,2.06359,2.06372,2.06359,2.0636,7000000.0
2008-07-17 15:28:00,2.06385,2.06386,2.06368,2.06381,11000000.0
2008-07-17 15:29:00,2.06368,2.06368,2.06346,2.06357,7000000.0
2008-07-17 15:30:00,2.06353,2.06364,2.06343,2.06364,9000000.0
2008-07-17 15:31:00,2.06363,2.06363,2.06328,2.06328,9000000.0
2008-07-17 15:32:00,2.06321,2.06348,2.06321,2.06339,10000000.0
2008-07-17 15:33:00,2.06369,2.06398,2.06362,2.06398,8000000.0
2008-07-17 15:34:00,2.06426,2.06426,2.06405,2.06417,9000000.0
2008-07-17 15:35:00,2.06424,2.06424,2.06391,2.06391,7000000.0
2008-07-17 15:36:00,2.06371,2.06412,2.06371,2.0641,7000000.0
2008-07-17 15:37:00,2.06428,2.06428,2.06379,2.06379,8000000.0
2008-07-17 15:38:00,2.06174,2.0636,2.06174,2.06355,7000000.0
2008-07-17 15:39:00,2.06368,2.06368,2.06335,2.0635,10000000.0
2008-07-17 15:40:00,2.06344,2.06346,2.0632,2.06325,9000000.0
2008-07-17 15:41:00,2.06375,2.06395,2.06368,2.06384,11000000.0
2008-07-17 15:42:00,2.06405,2.06406,2.06379,2.06385,8000000.0
2008-07-17 15:43:00,2.06401,2.06418,2.06391,2.06418,8000000.0
2008-07-17 15:44:00,2.06423,2.06464,2.06412,2.06464,8000000.0
2008-07-17 15:45:00,2.06481,2.06481,2.06451,2.06451,8000000.0
2008-07-17 15:46:00,2.06478,2.0652,2.06478,2.06506,10000000.0
2008-07-17 15:47:00,2.06509,2.06567,2.06509,2.06567,7000000.0
2008-07-17 15:48:00,2.06585,2.06608,2.0658,2.06591,7000000.0
2008-07-17 15:49:00,2.06601,2.06614,2.06594,2.06594,8000000.0
2008-07-17 15:50:00,2.06599,2.06599,2.06561,2.06589,8000000.0
2008-07-17 15:51:00,2.06587,2.06603,2.06581,2.06593,9000000.0
2008-07-17 15:52:00,2.06591,2.066,2.06572,2.06583,7000000.0
2008-07-17 15:53:00,2.06555,2.0658,2.06553,2.06558,7000000.0
2008-07-17 15:54:00,2.06582,2.06589,2.06574,2.0658,11000000.0
2008-07-17 15:55:00,2.06594,2.06599,2.06579,2.06588,9000000.0
2008-07-17 15:56:00,2.06578,2.06588,2.06574,2.06574,7000000.0
2008-07-17 15:57:00,2.06583,2.06594,2.06565,2.06594,10000000.0
2008-07-17 15:58:00,2.0662,2.06636,2.06619,2.06632,10000000.0
2008-07-17 15:59:00,2.06587,2.06589,2.06569,2.06589,7000000.0
2008-07-17 16:00:00,2.06645,2.0672,2.06645,2.0672,7000000.0
2008-07-17 16:01:00,2.06724,2.06724,2.06625,2.06625,9000000.0
2008-07-17 16:02:00,2.06529,2.06627,2.06529,2.06627,8000000.0
2008-07-17 16:03:00,2.06637,2.0667,2.06635,2.06635,11000000.0
2008-07-17 16:04:00,2.06664,2.06735,2.06664,2.06735,8000000.0
2008-07-17 16:05:00,2.06783,2.06826,2.06783,2.06826,9000000.0
2008-07-17 16:06:00,2.06859,2.0687,2.06818,2.06837,10000000.0
2008-07-17 16:07:00,2.0686,2.06941,2.0686,2.06936,10000000.0
2008-07-17 16:08:00,2.06965,2.06965,2.06879,2.06909,8000000.0
2008-07-17 16:09:00,2.06832,2.06848,2.06832,2.06842,7000000.0
2008-07-17 16:10:00,2.06842,2.06848,2.06831,2.06833,7000000.0
2008-07-17 16:11:00,2.06804,2.0684,2.06804,2.06815,10000000.0
2008-07-17 16:12:00,2.06828,2.06851,2.06827,2.06837,9000000.0
2008-07-17 16:13:00,2.06822,2.06828,2.06803,2.06813,7000000.0
2008-07-17 16:14:00,2.06805,2.06811,2.06789,2.06789,11000000.0
2008-07-17 16:15:00,2.06808,2.06826,2.068,2.068,7000000.0
2008-07-17 16:16:00,2.06804,2.0681,2.06793,2.06801,7000000.0
2008-07-17 16:17:00,2.0679,2.06796,2.06768,2.06796,11000000.0
2008-07-17 16:18:00,2.06815,2.06815,2.06776,2.06776,11000000.0
2008-07-17 16:19:00,2.06763,2.06766,2.06738,2.06766,11000000.0
2008-07-17 16:20:00,2.06782,2.06821,2.06782,2.06821,9000000.0
2008-07-17 16:21:00,2.06839,2.06847,2.06838,2.06846,9000000.0
2008-07-17 16:22:00,2.06851,2.06851,2.06781,2.06811,8000000.0
2008-07-17 16:23:00,2.0679,2.0681,2.0679,2.06799,8000000.0
2008-07-17 16:24:00,2.06828,2.06828,2.06791,2.06799,10000000.0
2008-07-17 16:25:00,2.06819,2.06843,2.06812,2.06843,7000000.0
2008-07-17 16:26:00,2.06864,2.06864,2.06827,2.06849,7000000.0
2008-07-17 16:27:00,2.06854,2.06881,2.06854,2.06881,11000000.0
2008-07-17 16:28:00,2.06871,2.06877,2.06846,2.06851,11000000.0
2008-07-17 16:29:00,2.0687,2.06906,2.0687,2.06906,7000000.0
2008-07-17 16:30:00,2.06925,2.06925,2.06885,2.06913,8000000.0
2008-07-17 16:31:00,2.06915,2.06965,2.06915,2.0696,7000000.0
2008-07-17 16:32:00,2.06963,2.06987,2.06963,2.0697,8000000.0
2008-07-17 16:33:00,2.06956,2.07002,2.06956,2.0699,11000000.0
2008-07-17 16:34:00,2.06953,2.06965,2.0695,2.06965,8000000.0
2008-07-17 16:35:00,2.06921,2.06932,2.06901,2.06932,7000000.0
2008-07-17 16:36:00,2.06942,2.06961,2.06907,2.0695,8000000.0
2008-07-17 16:37:00,2.06909,2.06914,2.06889,2.06891,8000000.0
2008-07-17 16:38:00,2.06885,2.0691,2.06885,2.0691,7000000.0
2008-07-17 16:39:00,2.06881,2.06888,2.06862,2.06878,8000000.0
2008-07-17 16:40:00,2.06896,2.06916,2.0689,2.06915,11000000.0
2008-07-17 16:41:00,2.06917,2.06947,2.069,2.06947,10000000.0
2008-07-17 16:42:00,2.06972,2.07006,2.06952,2.07006,7000000.0
2008-07-17 16:43:00,2.06935,2.06935,2.0691,2.06925,7000000.0
2008-07-17 16:44:00,2.06916,2.06935,2.06904,2.06935,7000000.0
2008-07-17 16:45:00,2.06933,2.07058,2.06933,2.07058,11000000.0
2008-07-17 16:46:00,2.0703,2.07046,2.07009,2.07046,11000000.0
2008-07-17 16:47:00,2.0704,2.0704,2.07029,2.07032,7000000.0
2008-07-17 16:48:00,2.07023,2.07031,2.07016,2.07024,10000000.0
2008-07-17 16:49:00,2.07004,2.07017,2.06995,2.07011,8000000.0
2008-07-17 16:50:00,2.06997,2.07019,2.06975,2.07019,8000000.0
2008-07-17 16:51:00,2.07053,2.07064,2.07027,2.07064,9000000.0
2008-07-17 16:52:00,2.07035,2.07085,2.07035,2.07081,7000000.0
2008-07-17 16:53:00,2.0704,2.0704,2.07003,2.07032,8000000.0
2008-07-17 16:54:00,2.07013,2.07018,2.06997,2.06997,7000000.0
2008-07-17 16:55:00,2.0697,2.06971,2.0695,2.0695,11000000.0
2008-07-17 16:56:00,2.06944,2.06964,2.0694,2.0694,11000000.0
2008-07-17 16:57:00,2.06968,2.06993,2.06967,2.06993,7000000.0
2008-07-17 16:58:00,2.07023,2.07023,2.06946,2.06946,8000000.0
2008-07-17 16:59:00,2.06785,2.06935,2.06785,2.0689,7000000.0
2008-07-17 17:00:00,2.06964,2.06993,2.06955,2.06976,11000000.0
2008-07-17 17:01:00,2.06974,2.06974,2.06949,2.06951,7000000.0
2008-07-17 17:02:00,2.06923,2.06944,2.06917,2.06917,8000000.0
2008-07-17 17:03:00,2.0693,2.0693,2.06737,2.06913,7000000.0
2008-07-17 17:04:00,2.06924,2.06947,2.06924,2.06947,7000000.0
2008-07-17 17:05:00,2.06968,2.06995,2.06961,2.06995,10000000.0
2008-07-17 17:06:00,2.06995,2.06998,2.06964,2.06992,9000000.0
2008-07-17 17:07:00,2.07003,2.07005,2.06988,2.07004,8000000.0
2008-07-17 17:08:00,2.07008,2.07008,2.06966,2.06983,9000000.0
2008-07-17 17:09:00,2.06994,2.07039,2.06994,2.07039,8000000.0
2008-07-17 17:10:00,2.07076,2.07076,2.06972,2.06988,9000000.0
2008-07-17 17:11:00,2.06949,2.06979,2.06949,2.06979,8000000.0
2008-07-17 17:12:00,2.0697,2.06991,2.06963,2.06971,7000000.0
2008-07-17 17:13:00,2.06974,2.06974,2.06926,2.06926,8000000.0
2008-07-17 17:14:00,2.0693,2.06943,2.0693,2.06942,8000000.0
2008-07-17 17:15:00,2.06937,2.06953,2.06937,2.06951,7000000.0
2008-07-17 17:16:00,2.06926,2.06926,2.06897,2.0691,10000000.0
2008-07-17 17:17:00,2.06903,2.06916,2.06897,2.06903,7000000.0
2008-07-17 17:18:00,2.06935,2.06952,2.06927,2.06927,9000000.0
2008-07-17 17:19:00,2.06943,2.06943,2.06911,2.06931,7000000.0
2008-07-17 17:20:00,2.06958,2.06972,2.06955,2.06959,8000000.0
2008-07-17 17:21:00,2.06984,2.07,2.06969,2.06983,10000000.0
2008-07-17 17:22:00,2.06964,2.06986,2.06844,2.06844,8000000.0
2008-07-17 17:23:00,2.0683,2.06853,2.06822,2.06851,8000000.0
2008-07-17 17:24:00,2.06887,2.06908,2.06871,2.06908,7000000.0
2008-07-17 17:25:00,2.06959,2.06985,2.06959,2.06965,7000000.0
2008-07-17 17:26:00,2.06927,2.06927,2.06908,2.06914,7000000.0
2008-07-17 17:27:00,2.06864,2.06898,2.06809,2.06809,9000000.0
2008-07-17 17:28:00,2.0683,2.06833,2.06778,2.06778,7000000.0
2008-07-17 17:29:00,2.06781,2.06832,2.06781,2.06818,8000000.0
2008-07-17 17:30:00,2.06823,2.0684,2.06807,2.0684,8000000.0
2008-07-17 17:31:00,2.06871,2.06888,2.06843,2.06843,9000000.0
2008-07-17 17:32:00,2.06857,2.06858,2.06831,2.06841,8000000.0
2008-07-17 17:33:00,2.06833,2.06864,2.06833,2.06864,11000000.0
2008-07-17 17:34:00,2.06867,2.06869,2.06844,2.06866,9000000.0
2008-07-17 17:35:00,2.06856,2.06856,2.06813,2.06813,7000000.0
2008-07-17 17:36:00,2.06801,2.0681,2.06757,2.06771,7000000.0
2008-07-17 17:37:00,2.06781,2.06827,2.06774,2.06827,7000000.0
2008-07-17 17:38:00,2.06809,2.06809,2.06766,2.06771,8000000.0
2008-07-17 17:39:00,2.06775,2.06812,2.06768,2.06812,7000000.0
2008-07-17 17:40:00,2.06838,2.06853,2.06833,2.06853,9000000.0
2008-07-17 17:41:00,2.06837,2.06841,2.06797,2.06797,8000000.0
2008-07-17 17:42:00,2.06805,2.06811,2.06771,2.06811,11000000.0
2008-07-17 17:43:00,2.06799,2.0683,2.06799,2.0683,7000000.0
2008-07-17 17:44:00,2.06835,2.06851,2.06833,2.06838,10000000.0
2008-07-17 17:45:00,2.06842,2.06862,2.06842,2.0686,7000000.0
2008-07-17 17:46:00,2.06851,2.06874,2.06851,2.06857,8000000.0
2008-07-17 17:47:00,2.06881,2.06921,2.06881,2.0692,8000000.0
2008-07-17 17:48:00,2.06926,2.06926,2.06907,2.06919,7000000.0
2008-07-17 17:49:00,2.06919,2.06923,2.06898,2.06898,7000000.0
2008-07-17 17:50:00,2.06912,2.06925,2.06907,2.06907,7000000.0
2008-07-17 17:51:00,2.06912,2.07001,2.06912,2.07001,7000000.0
2008-07-17 17:52:00,2.07043,2.07096,2.07043,2.07096,7000000.0
2008-07-17 17:53:00,2.07125,2.07125,2.07071,2.07071,7000000.0
2008-07-17 17:54:00,2.07053,2.07053,2.06954,2.06954,11000000.0
2008-07-17 17:55:00,2.06937,2.06982,2.06937,2.06982,7000000.0
2008-07-17 17:56:00,2.06998,2.07015,2.06998,2.07003,7000000.0
2008-07-17 17:57:00,2.0701,2.07034,2.0701,2.07034,10000000.0
2008-07-17 17:58:00,2.07053,2.07063,2.07049,2.0705,10000000.0
2008-07-17 17:59:00,2.07019,2.07049,2.07011,2.07049,10000000.0
2008-07-17 18:00:00,2.07032,2.07047,2.0703,2.07044,10000000.0
2008-07-17 18:01:00,2.07046,2.0705,2.07031,2.07039,8000000.0
2008-07-17 18:02:00,2.07021,2.07061,2.07021,2.07052,8000000.0
2008-07-17 18:03:00,2.07082,2.07086,2.06989,2.06989,10000000.0
2008-07-17 18:04:00,2.07015,2.07041,2.07015,2.07041,8000000.0
2008-07-17 18:05:00,2.07008,2.07013,2.06998,2.07001,10000000.0
2008-07-17 18:06:00,2.0702,2.07035,2.06998,2.06998,10000000.0
2008-07-17 18:07:00,2.0702,2.07023,2.07013,2.07022,8000000.0
2008-07-17 18:08:00,2.07019,2.07019,2.06993,2.06996,8000000.0
2008-07-17 18:09:00,2.06997,2.07012,2.06993,2.07012,8000000.0
2008-07-17 18:10:00,2.0701,2.0701,2.06978,2.06984,11000000.0
2008-07-17 18:11:00,2.06984,2.06984,2.06968,2.06968,7000000.0
2008-07-17 18:12:00,2.06982,2.06988,2.06972,2.06985,9000000.0
2008-07-17 18:13:00,2.07009,2.07013,2.06976,2.06976,11000000.0
2008-07-17 18:14:00,2.06983,2.07002,2.06983,2.06996,7000000.0
2008-07-17 18:15:00,2.07006,2.07015,2.06983,2.06986,8000000.0
2008-07-17 18:16:00,2.06977,2.06987,2.06962,2.06967,11000000.0
2008-07-17 18:17:00,2.07013,2.07057,2.07013,2.07057,10000000.0
2008-07-17 18:18:00,2.07057,2.07127,2.07057,2.07127,8000000.0
2008-07-17 18:19:00,2.07127,2.07139,2.07127,2.07139,9000000.0
2008-07-17 18:20:00,2.07132,2.07132,2.07086,2.07086,7000000.0
2008-07-17 18:21:00,2.07072,2.0708,2.06853,2.07024,11000000.0
2008-07-17 18:22:00,2.07022,2.07023,2.07001,2.07023,11000000.0
2008-07-17 18:23:00,2.07009,2.07035,2.07004,2.07025,8000000.0
2008-07-17 18:24:00,2.07035,2.0708,2.07029,2.0708,10000000.0
2008-07-17 18:25:00,2.07111,2.07143,2.07111,2.07143,7000000.0
2008-07-17 18:26:00,2.07161,2.07168,2.07154,2.07158,8000000.0
2008-07-17 18:27:00,2.07145,2.07153,2.07141,2.07153,7000000.0
2008-07-17 18:28:00,2.07142,2.07181,2.07142,2.07181,7000000.0
2008-07-17 18:29:00,2.07177,2.07177,2.07151,2.07159,7000000.0
2008-07-17 18:30:00,2.07163,2.07181,2.07156,2.0717,8000000.0
2008-07-17 18:31:00,2.07189,2.07193,2.07182,2.07187,9000000.0
2008-07-17 18:32:00,2.0719,2.07194,2.07183,2.07193,11000000.0
2008-07-17 18:33:00,2.07204,2.07213,2.07198,2.07198,11000000.0
2008-07-17 18:34:00,2.07213,2.07237,2.07213,2.0723,7000000.0
2008-07-17 18:35:00,2.07241,2.07241,2.07212,2.07212,8000000.0
2008-07-17 18:36:00,2.07211,2.07211,2.07194,2.07198,7000000.0
2008-07-17 18:37:00,2.07194,2.07194,2.07179,2.07179,8000000.0
2008-07-17 18:38:00,2.07173,2.07175,2.07147,2.0716,8000000.0
2008-07-17 18:39:00,2.07149,2.07168,2.07147,2.07168,7000000.0
2008-07-17 18:40:00,2.07215,2.07235,2.07213,2.07215,7000000.0
2008-07-17 18:41:00,2.07203,2.07216,2.072,2.07216,8000000.0
2008-07-17 18:42:00,2.07194,2.07194,2.07149,2.07158,11000000.0
2008-07-17 18:43:00,2.0718,2.07198,2.07168,2.07198,8000000.0
2008-07-17 18:44:00,2.07204,2.07204,2.07184,2.07184,7000000.0
2008-07-17 18:45:00,2.07208,2.07208,2.07181,2.07194,11000000.0
2008-07-17 18:46:00,2.07243,2.07243,2.07207,2.07222,9000000.0
2008-07-17 18:47:00,2.07233,2.07254,2.07226,2.07226,8000000.0
2008-07-17 18:48:00,2.07289,2.07306,2.07277,2.07306,9000000.0
2008-07-17 18:49:00,2.07321,2.07355,2.07321,2.0734,7000000.0
2008-07-17 18:50:00,2.07359,2.07419,2.07359,2.07419,11000000.0
2008-07-17 18:51:00,2.07417,2.07417,2.07385,2.07393,5000000.0
2008-07-17 18:52:00,2.07383,2.07393,2.07344,2.0739,8000000.0
2008-07-17 18:53:00,2.07396,2.07425,2.07396,2.0742,11000000.0
2008-07-17 18:54:00,2.07423,2.07464,2.07423,2.07453,7000000.0
2008-07-17 18:55:00,2.07464,2.07464,2.07401,2.07401,7000000.0
2008-07-17 18:56:00,2.07407,2.07425,2.07406,2.07406,7000000.0
2008-07-17 18:57:00,2.07418,2.07418,2.07396,2.07397,10000000.0
2008-07-17 18:58:00,2.07364,2.07404,2.07364,2.07383,9000000.0
2008-07-17 18:59:00,2.07393,2.07401,2.07385,2.07393,8000000.0
2008-07-17 19:00:00,2.07369,2.07377,2.07343,2.07358,7000000.0
2008-07-17 19:01:00,2.07355,2.07356,2.07338,2.07344,7000000.0
2008-07-17 19:02:00,2.0735,2.0735,2.07339,2.07345,8000000.0
2008-07-17 19:03:00,2.07317,2.07321,2.07299,2.07299,7000000.0
2008-07-17 19:04:00,2.07307,2.07354,2.07307,2.07345,8000000.0
2008-07-17 19:05:00,2.07364,2.07388,2.07364,2.07381,8000000.0
2008-07-17 19:06:00,2.07417,2.07434,2.07382,2.07426,8000000.0
2008-07-17 19:07:00,2.07427,2.07474,2.07421,2.07474,9000000.0
2008-07-17 19:08:00,2.07487,2.07513,2.07483,2.07513,8000000.0
2008-07-17 19:09:00,2.07543,2.07566,2.0753,2.0753,7000000.0
2008-07-17 19:10:00,2.07517,2.07607,2.07517,2.076,11000000.0
2008-07-17 19:11:00,2.07579,2.07579,2.07545,2.07561,10000000.0
2008-07-17 19:12:00,2.07572,2.07572,2.07526,2.07526,7000000.0
2008-07-17 19:13:00,2.07461,2.07511,2.07307,2.07507,8000000.0
2008-07-17 19:14:00,2.07609,2.07631,2.07599,2.07631,8000000.0
2008-07-17 19:15:00,2.07664,2.07744,2.07664,2.0774,10000000.0
2008-07-17 19:16:00,2.07746,2.07769,2.07745,2.07751,8000000.0
2008-07-17 19:17:00,2.07716,2.07723,2.07678,2.07679,10000000.0
2008-07-17 19:18:00,2.0766,2.07692,2.07652,2.07652,11000000.0
2008-07-17 19:19:00,2.07642,2.07653,2.07626,2.07633,8000000.0
2008-07-17 19:20:00,2.07585,2.07735,2.07583,2.07735,11000000.0
2008-07-17 19:21:00,2.07772,2.07798,2.07733,2.07733,10000000.0
2008-07-17 19:22:00,2.07705,2.07741,2.07705,2.07735,9000000.0
2008-07-17 19:23:00,2.07737,2.07764,2.07737,2.07764,8000000.0
2008-07-17 19:24:00,2.07772,2.07772,2.07709,2.07711,9000000.0
2008-07-17 19:25:00,2.07707,2.07727,2.07698,2.07727,9000000.0
2008-07-17 19:26:00,2.07753,2.07762,2.07753,2.07759,7000000.0
2008-07-17 19:27:00,2.07767,2.07767,2.07699,2.07699,8000000.0
2008-07-17 19:28:00,2.07727,2.07728,2.07718,2.07728,10000000.0
2008-07-17 19:29:00,2.07739,2.07742,2.07716,2.07717,7000000.0
2008-07-17 19:30:00,2.07675,2.07683,2.07635,2.07638,10000000.0
2008-07-17 19:31:00,2.0768,2.07717,2.0768,2.07696,7000000.0
2008-07-17 19:32:00,2.07695,2.07703,2.07684,2.07688,10000000.0
2008-07-17 19:33:00,2.07633,2.0766,2.07629,2.07657,7000000.0
2008-07-17 19:34:00,2.0767,2.07686,2.0767,2.07686,8000000.0
2008-07-17 19:35:00,2.07678,2.07679,2.07658,2.07663,7000000.0
2008-07-17 19:36:00,2.07682,2.07743,2.07682,2.07736,7000000.0
2008-07-17 19:37:00,2.07761,2.07819,2.07761,2.07819,8000000.0
2008-07-17 19:38:00,2.07813,2.07851,2.07809,2.07851,8000000.0
2008-07-17 19:39:00,2.07835,2.07835,2.07761,2.07761,8000000.0
2008-07-17 19:40:00,2.07738,2.07742,2.07697,2.07742,7000000.0
2008-07-17 19:41:00,2.07759,2.07759,2.07698,2.07717,9000000.0
2008-07-17 19:42:00,2.07733,2.0777,2.07733,2.07768,7000000.0
2008-07-17 19:43:00,2.07817,2.07958,2.07803,2.07958,11000000.0
2008-07-17 19:44:00,2.0799,2.08069,2.0799,2.07995,8000000.0
2008-07-17 19:45:00,2.07918,2.07918,2.07844,2.07879,9000000.0
2008-07-17 19:46:00,2.07864,2.07864,2.07736,2.07739,7000000.0
2008-07-17 19:47:00,2.07721,2.07735,2.07691,2.07735,9000000.0
2008-07-17 19:48:00,2.07719,2.07722,2.07679,2.07692,8000000.0
2008-07-17 19:49:00,2.077,2.07748,2.077,2.07748,7000000.0
2008-07-17 19:50:00,2.07729,2.07731,2.07717,2.07717,7000000.0
2008-07-17 19:51:00,2.07699,2.07699,2.07671,2.07676,7000000.0
2008-07-17 19:52:00,2.07701,2.0775,2.07686,2.0775,7000000.0
2008-07-17 19:53:00,2.07762,2.07837,2.07721,2.07837,7000000.0
2008-07-17 19:54:00,2.07959,2.08076,2.07959,2.08076,8000000.0
2008-07-17 19:55:00,2.08059,2.08094,2.08059,2.08092,8000000.0
2008-07-17 19:56:00,2.0813,2.08141,2.08105,2.08141,8000000.0
2008-07-17 19:57:00,2.08171,2.08177,2.08054,2.08054,7000000.0
2008-07-17 19:58:00,2.07972,2.07988,2.0796,2.07968,10000000.0
2008-07-17 19:59:00,2.07994,2.07998,2.0799,2.07995,8000000.0
2008-07-17 20:00:00,2.07995,2.07995,2.07955,2.07983,7000000.0
2008-07-17 20:01:00,2.08002,2.08026,2.08001,2.08026,7000000.0
2008-07-17 20:02:00,2.08013,2.08022,2.08008,2.08011,7000000.0
2008-07-17 20:03:00,2.07991,2.07998,2.07953,2.07998,9000000.0
2008-07-17 20:04:00,2.07985,2.08066,2.07985,2.08051,9000000.0
2008-07-17 20:05:00,2.08135,2.08154,2.08114,2.08132,9000000.0
2008-07-17 20:06:00,2.08076,2.08076,2.07906,2.07906,11000000.0
2008-07-17 20:07:00,2.07911,2.07931,2.07911,2.07917,10000000.0
2008-07-17 20:08:00,2.07961,2.0802,2.07941,2.0802,8000000.0
2008-07-17 20:09:00,2.08009,2.08009,2.0795,2.07962,7000000.0
2008-07-17 20:10:00,2.07979,2.08005,2.07972,2.07974,8000000.0
2008-07-17 20:11:00,2.07914,2.07914,2.07855,2.07869,8000000.0
2008-07-17 20:12:00,2.07858,2.07868,2.07848,2.07868,7000000.0
2008-07-17 20:13:00,2.07895,2.079,2.07847,2.07847,10000000.0
2008-07-17 20:14:00,2.0786,2.07894,2.0786,2.07894,7000000.0
2008-07-17 20:15:00,2.07924,2.07941,2.07924,2.07937,7000000.0
2008-07-17 20:16:00,2.0792,2.07921,2.07886,2.07886,7000000.0
2008-07-17 20:17:00,2.07863,2.07863,2.07821,2.07853,11000000.0
2008-07-17 20:18:00,2.07872,2.07883,2.07864,2.07873,9000000.0
2008-07-17 20:19:00,2.07848,2.07857,2.07819,2.07819,8000000.0
2008-07-17 20:20:00,2.07822,2.07851,2.07745,2.07745,7000000.0
2008-07-17 20:21:00,2.07752,2.07765,2.07728,2.07765,11000000.0
2008-07-17 20:22:00,2.07817,2.07817,2.07777,2.07777,7000000.0
2008-07-17 20:23:00,2.07781,2.07799,2.07755,2.07755,7000000.0
2008-07-17 20:24:00,2.07785,2.07839,2.07785,2.07804,8000000.0
2008-07-17 20:25:00,2.0782,2.07879,2.0782,2.07875,11000000.0
2008-07-17 20:26:00,2.07875,2.07911,2.07846,2.07846,8000000.0
2008-07-17 20:27:00,2.0781,2.07833,2.07801,2.07833,9000000.0
2008-07-17 20:28:00,2.07849,2.07903,2.07849,2.07879,7000000.0
2008-07-17 20:29:00,2.0784,2.07867,2.07828,2.07866,8000000.0
2008-07-17 20:30:00,2.07942,2.08037,2.07942,2.08019,8000000.0
2008-07-17 20:31:00,2.07979,2.07979,2.07934,2.07934,7000000.0
2008-07-17 20:32:00,2.07959,2.07961,2.07926,2.07954,7000000.0
2008-07-17 20:33:00,2.0798,2.07997,2.07964,2.07964,7000000.0
2008-07-17 20:34:00,2.07977,2.08005,2.07977,2.08004,8000000.0
2008-07-17 20:35:00,2.08012,2.08037,2.07982,2.07983,9000000.0
2008-07-17 20:36:00,2.07986,2.08011,2.07977,2.07977,7000000.0
2008-07-17 20:37:00,2.07955,2.07955,2.07899,2.0791,11000000.0
2008-07-17 20:38:00,2.07879,2.07909,2.07872,2.07909,10000000.0
2008-07-17 20:39:00,2.07918,2.07918,2.07836,2.07855,9000000.0
2008-07-17 20:40:00,2.0786,2.07874,2.07848,2.07868,8000000.0
2008-07-17 20:41:00,2.07895,2.07912,2.0788,2.0788,8000000.0
2008-07-17 20:42:00,2.07945,2.08048,2.07945,2.07984,11000000.0
2008-07-17 20:43:00,2.07971,2.08006,2.07958,2.08006,8000000.0
2008-07-17 20:44:00,2.08024,2.08057,2.08024,2.0805,10000000.0
2008-07-17 20:45:00,2.08039,2.08039,2.08006,2.08007,7000000.0
2008-07-17 20:46:00,2.08001,2.08001,2.07985,2.0799,8000000.0
2008-07-17 20:47:00,2.07988,2.07996,2.07985,2.07995,7000000.0
2008-07-17 20:48:00,2.08001,2.08014,2.07985,2.08014,10000000.0
2008-07-17 20:49:00,2.0802,2.0804,2.0802,2.08027,7000000.0
2008-07-17 20:50:00,2.08035,2.08035,2.08018,2.0803,8000000.0
2008-07-17 20:51:00,2.08032,2.08047,2.08029,2.08045,9000000.0
2008-07-17 20:52:00,2.08052,2.08054,2.0804,2.08044,11000000.0
2008-07-17 20:53:00,2.0802,2.0802,2.07958,2.07958,11000000.0
2008-07-17 20:54:00,2.07988,2.07989,2.07974,2.07989,11000000.0
2008-07-17 20:55:00,2.07995,2.08002,2.07983,2.07998,8000000.0
2008-07-17 20:56:00,2.08015,2.08021,2.08,2.0801,7000000.0
2008-07-17 20:57:00,2.07958,2.07958,2.07848,2.07848,9000000.0
2008-07-17 20:58:00,2.07826,2.07826,2.07795,2.07795,7000000.0
2008-07-17 20:59:00,2.07776,2.07801,2.07776,2.07801,7000000.0
2008-07-17 21:00:00,2.07809,2.07809,2.07794,2.07804,7000000.0
2008-07-17 21:01:00,2.07802,2.07839,2.07795,2.07839,7000000.0
2008-07-17 21:02:00,2.07861,2.07868,2.07853,2.07853,7000000.0
2008-07-17 21:03:00,2.07832,2.07848,2.07832,2.07838,8000000.0
2008-07-17 21:04:00,2.07809,2.07809,2.07767,2.07799,7000000.0
2008-07-17 21:05:00,2.07804,2.07804,2.07769,2.0777,7000000.0
2008-07-17 21:06:00,2.07723,2.07729,2.07679,2.07679,8000000.0
2008-07-17 21:07:00,2.07686,2.07686,2.07655,2.07686,8000000.0
2008-07-17 21:08:00,2.07679,2.0768,2.07672,2.07673,10000000.0
2008-07-17 21:09:00,2.07674,2.07742,2.07674,2.07741,10000000.0
2008-07-17 21:10:00,2.07762,2.07798,2.07748,2.07798,8000000.0
2008-07-17 21:11:00,2.07784,2.07812,2.07784,2.07796,7000000.0
2008-07-17 21:12:00,2.07808,2.07857,2.07808,2.07857,8000000.0
2008-07-17 21:13:00,2.0787,2.07885,2.07824,2.07885,10000000.0
2008-07-17 21:14:00,2.07899,2.07933,2.07899,2.07933,8000000.0
2008-07-17 21:15:00,2.07969,2.07972,2.07954,2.07972,8000000.0
2008-07-17 21:16:00,2.07969,2.07969,2.07943,2.07943,7000000.0
2008-07-17 21:17:00,2.07952,2.0796,2.07925,2.07934,7000000.0
2008-07-17 21:18:00,2.07908,2.07908,2.07897,2.079,7000000.0
2008-07-17 21:19:00,2.07907,2.07938,2.07907,2.07938,9000000.0
2008-07-17 21:20:00,2.07931,2.07936,2.07908,2.0791,11000000.0
2008-07-17 21:21:00,2.07923,2.07923,2.07897,2.07897,10000000.0
2008-07-17 21:22:00,2.07889,2.07893,2.07877,2.07885,10000000.0
2008-07-17 21:23:00,2.07887,2.07903,2.0788,2.07903,7000000.0
2008-07-17 21:24:00,2.07893,2.07904,2.07872,2.07872,11000000.0
2008-07-17 21:25:00,2.07887,2.07938,2.07887,2.07938,7000000.0
2008-07-17 21:26:00,2.07974,2.08041,2.07974,2.08041,7000000.0
2008-07-17 21:27:00,2.08043,2.08043,2.08023,2.08032,7000000.0
2008-07-17 21:28:00,2.08017,2.08018,2.07998,2.08016,7000000.0
2008-07-17 21:29:00,2.08019,2.08019,2.08008,2.08009,8000000.0
2008-07-17 21:30:00,2.08008,2.0801,2.07988,2.07992,8000000.0
2008-07-17 21:31:00,2.07995,2.07995,2.07982,2.07991,8000000.0
2008-07-17 21:32:00,2.07972,2.07978,2.07947,2.07947,7000000.0
2008-07-17 21:33:00,2.07944,2.07973,2.07944,2.07973,11000000.0
2008-07-17 21:34:00,2.07965,2.07965,2.07938,2.07959,11000000.0
2008-07-17 21:35:00,2.07953,2.07953,2.0793,2.07952,11000000.0
2008-07-17 21:36:00,2.07939,2.07951,2.07928,2.07945,8000000.0
2008-07-17 21:37:00,2.0796,2.08011,2.0796,2.0801,8000000.0
2008-07-17 21:38:00,2.07983,2.07991,2.07974,2.07984,8000000.0
2008-07-17 21:39:00,2.07974,2.07974,2.07919,2.07919,9000000.0
2008-07-17 21:40:00,2.07898,2.07931,2.07885,2.07885,7000000.0
2008-07-17 21:41:00,2.07873,2.07873,2.07835,2.07863,9000000.0
2008-07-17 21:42:00,2.0787,2.07879,2.07859,2.07879,7000000.0
2008-07-17 21:43:00,2.07808,2.07871,2.07808,2.07857,9000000.0
2008-07-17 21:44:00,2.07845,2.07853,2.07833,2.07853,8000000.0
2008-07-17 21:45:00,2.07856,2.07857,2.07839,2.07845,10000000.0
2008-07-17 21:46:00,2.0785,2.07876,2.0785,2.07876,8000000.0
2008-07-17 21:47:00,2.07875,2.07875,2.07861,2.07871,8000000.0
2008-07-17 21:48:00,2.07875,2.07887,2.07872,2.07884,8000000.0
2008-07-17 21:49:00,2.07887,2.0795,2.07887,2.0795,8000000.0
2008-07-17 21:50:00,2.07963,2.07963,2.07925,2.07925,8000000.0
2008-07-17 21:51:00,2.07911,2.07919,2.07872,2.07872,7000000.0
2008-07-17 21:52:00,2.0787,2.07877,2.0787,2.07876,7000000.0
2008-07-17 21:53:00,2.07867,2.07867,2.07853,2.07862,7000000.0
2008-07-17 21:54:00,2.0786,2.0786,2.07832,2.07853,7000000.0
2008-07-17 21:55:00,2.0787,2.07892,2.0786,2.07892,7000000.0
2008-07-17 21:56:00,2.07902,2.07916,2.07888,2.07888,8000000.0
2008-07-17 21:57:00,2.07914,2.07927,2.07911,2.07911,7000000.0
2008-07-17 21:58:00,2.07899,2.07912,2.07897,2.07897,7000000.0
2008-07-17 21:59:00,2.07905,2.07929,2.07889,2.07889,8000000.0
2008-07-17 22:00:00,2.07909,2.07913,2.07889,2.07904,10000000.0
2008-07-17 22:01:00,2.07907,2.07914,2.07889,2.07914,9000000.0
2008-07-17 22:02:00,2.07899,2.07932,2.07899,2.07918,8000000.0
2008-07-17 22:03:00,2.07962,2.07973,2.07948,2.07948,7000000.0
2008-07-17 22:04:00,2.07961,2.07968,2.07921,2.07921,8000000.0
2008-07-17 22:05:00,2.07902,2.07902,2.07833,2.07833,10000000.0
2008-07-17 22:06:00,2.07817,2.07819,2.07813,2.07815,7000000.0
2008-07-17 22:07:00,2.07857,2.07857,2.07811,2.07811,8000000.0
2008-07-17 22:08:00,2.0782,2.07827,2.07812,2.07812,8000000.0
2008-07-17 22:09:00,2.07829,2.07837,2.07823,2.07835,9000000.0
2008-07-17 22:10:00,2.07866,2.0792,2.07866,2.07892,8000000.0
2008-07-17 22:11:00,2.07899,2.07899,2.07858,2.07871,9000000.0
2008-07-17 22:12:00,2.07825,2.07865,2.0782,2.0784,8000000.0
2008-07-17 22:13:00,2.07816,2.07828,2.07807,2.07825,7000000.0
2008-07-17 22:14:00,2.07869,2.07869,2.0782,2.07821,11000000.0
2008-07-17 22:15:00,2.078,2.07826,2.07796,2.07826,6000000.0
2008-07-17 22:16:00,2.07866,2.07883,2.07858,2.07866,9000000.0
2008-07-17 22:17:00,2.079,2.07936,2.079,2.07921,7000000.0
2008-07-17 22:18:00,2.0792,2.07928,2.07916,2.07922,8000000.0
2008-07-17 22:19:00,2.07904,2.07904,2.07873,2.07893,7000000.0
2008-07-17 22:20:00,2.07897,2.07943,2.07897,2.07943,7000000.0
2008-07-17 22:21:00,2.07912,2.07953,2.07912,2.07953,9000000.0
2008-07-17 22:22:00,2.08003,2.08017,2.07906,2.07906,7000000.0
2008-07-17 22:23:00,2.07915,2.07916,2.07905,2.07907,9000000.0
2008-07-17 22:24:00,2.07867,2.07902,2.07867,2.07877,7000000.0
2008-07-17 22:25:00,2.07895,2.07903,2.07882,2.07882,8000000.0
2008-07-17 22:26:00,2.07897,2.08036,2.07897,2.08036,9000000.0
2008-07-17 22:27:00,2.08029,2.08033,2.08001,2.08001,8000000.0
2008-07-17 22:28:00,2.07991,2.07991,2.07955,2.07974,8000000.0
2008-07-17 22:29:00,2.07954,2.08002,2.07953,2.07993,10000000.0
2008-07-17 22:30:00,2.07991,2.07991,2.07958,2.07982,7000000.0
2008-07-17 22:31:00,2.07967,2.07969,2.07921,2.07921,9000000.0
2008-07-17 22:32:00,2.07867,2.079,2.07867,2.07898,8000000.0
2008-07-17 22:33:00,2.07914,2.07939,2.07911,2.07918,7000000.0
2008-07-17 22:34:00,2.07899,2.07899,2.07885,2.07885,7000000.0
2008-07-17 22:35:00,2.07881,2.07881,2.07858,2.07867,8000000.0
2008-07-17 22:36:00,2.07871,2.07883,2.0787,2.07872,10000000.0
2008-07-17 22:37:00,2.07848,2.07856,2.07845,2.07845,7000000.0
2008-07-17 22:38:00,2.07847,2.07856,2.07822,2.07822,8000000.0
2008-07-17 22:39:00,2.07815,2.0782,2.07807,2.07817,9000000.0
2008-07-17 22:40:00,2.07817,2.07818,2.078,2.07818,7000000.0
2008-07-17 22:41:00,2.07804,2.07813,2.0778,2.07786,8000000.0
2008-07-17 22:42:00,2.07811,2.07814,2.07779,2.07783,7000000.0
2008-07-17 22:43:00,2.07765,2.07794,2.07765,2.07783,7000000.0
2008-07-17 22:44:00,2.07778,2.07788,2.07778,2.07788,7000000.0
2008-07-17 22:45:00,2.07708,2.07729,2.07672,2.07672,7000000.0
2008-07-17 22:46:00,2.07674,2.07681,2.0766,2.07676,8000000.0
2008-07-17 22:47:00,2.07657,2.07689,2.07657,2.07674,11000000.0
2008-07-17 22:48:00,2.07688,2.07748,2.07682,2.07742,8000000.0
2008-07-17 22:49:00,2.07722,2.07736,2.07694,2.07704,7000000.0
2008-07-17 22:50:00,2.07706,2.0775,2.07706,2.0775,7000000.0
2008-07-17 22:51:00,2.07741,2.07755,2.07738,2.07741,10000000.0
2008-07-17 22:52:00,2.07736,2.07758,2.07721,2.07758,8000000.0
2008-07-17 22:53:00,2.07761,2.07772,2.07745,2.07745,7000000.0
2008-07-17 22:54:00,2.07747,2.07747,2.07702,2.07702,8000000.0
2008-07-17 22:55:00,2.07702,2.07712,2.07689,2.07689,7000000.0
2008-07-17 22:56:00,2.07729,2.0773,2.0771,2.0773,7000000.0
2008-07-17 22:57:00,2.07763,2.07763,2.07745,2.07761,7000000.0
2008-07-17 22:58:00,2.07758,2.07782,2.07758,2.07769,6000000.0
2008-07-17 22:59:00,2.07746,2.07781,2.07739,2.07739,7000000.0
2008-07-17 23:00:00,2.07708,2.07717,2.07706,2.07717,8000000.0
2008-07-17 23:01:00,2.07687,2.07687,2.07643,2.07664,8000000.0
2008-07-17 23:02:00,2.07691,2.07785,2.07691,2.07779,8000000.0
2008-07-17 23:03:00,2.07783,2.07783,2.07757,2.07757,7000000.0
2008-07-17 23:04:00,2.07754,2.07779,2.07745,2.07779,8000000.0
2008-07-17 23:05:00,2.07757,2.07762,2.07745,2.07758,8000000.0
2008-07-17 23:06:00,2.07731,2.07775,2.07731,2.07736,9000000.0
2008-07-17 23:07:00,2.07732,2.0776,2.07732,2.0776,10000000.0
2008-07-17 23:08:00,2.07758,2.07759,2.07735,2.07735,7000000.0
2008-07-17 23:09:00,2.07735,2.07743,2.0772,2.07742,9000000.0
2008-07-17 23:10:00,2.07758,2.07758,2.0773,2.07747,11000000.0
2008-07-17 23:11:00,2.07729,2.0776,2.07729,2.0776,7000000.0
2008-07-17 23:12:00,2.07752,2.07752,2.07708,2.0775,7000000.0
2008-07-17 23:13:00,2.0776,2.0776,2.07746,2.07756,7000000.0
2008-07-17 23:14:00,2.07718,2.07718,2.07679,2.07707,11000000.0
2008-07-17 23:15:00,2.07702,2.07729,2.07702,2.07729,9000000.0
2008-07-17 23:16:00,2.07774,2.07774,2.07683,2.07685,11000000.0
2008-07-17 23:17:00,2.07735,2.07739,2.0772,2.07722,7000000.0
2008-07-17 23:18:00,2.07765,2.07765,2.07662,2.07662,8000000.0
2008-07-17 23:19:00,2.07709,2.07719,2.07705,2.07714,7000000.0
2008-07-17 23:20:00,2.07721,2.0781,2.07721,2.0781,9000000.0
2008-07-17 23:21:00,2.07781,2.07781,2.07753,2.07766,9000000.0
2008-07-17 23:22:00,2.07773,2.07812,2.07773,2.07809,5000000.0
2008-07-17 23:23:00,2.07816,2.07853,2.07816,2.07821,8000000.0
2008-07-17 23:24:00,2.07788,2.07795,2.07788,2.07792,7000000.0
2008-07-17 23:25:00,2.07795,2.07804,2.07795,2.07804,7000000.0
2008-07-17 23:26:00,2.07787,2.07816,2.07787,2.07816,8000000.0
2008-07-17 23:27:00,2.07766,2.07766,2.07663,2.07682,8000000.0
2008-07-17 23:28:00,2.07672,2.07672,2.07584,2.07584,10000000.0
2008-07-17 23:29:00,2.07617,2.07675,2.07617,2.07675,9000000.0
2008-07-17 23:30:00,2.07725,2.078,2.07725,2.07798,8000000.0
2008-07-17 23:31:00,2.0779,2.0779,2.07718,2.07718,7000000.0
2008-07-17 23:32:00,2.07718,2.07725,2.07717,2.07725,8000000.0
2008-07-17 23:33:00,2.07718,2.07718,2.07698,2.07698,7000000.0
2008-07-17 23:34:00,2.07696,2.07707,2.07645,2.07645,11000000.0
2008-07-17 23:35:00,2.07593,2.07593,2.07562,2.07592,9000000.0
2008-07-17 23:36:00,2.07611,2.07611,2.07591,2.07591,7000000.0
2008-07-17 23:37:00,2.07586,2.07608,2.07586,2.07606,9000000.0
2008-07-17 23:38:00,2.07625,2.07648,2.07617,2.07617,8000000.0
2008-07-17 23:39:00,2.07581,2.07593,2.0756,2.07565,10000000.0
2008-07-17 23:40:00,2.07555,2.07563,2.07551,2.07563,7000000.0
2008-07-17 23:41:00,2.07582,2.07625,2.07582,2.07593,8000000.0
2008-07-17 23:42:00,2.07538,2.07605,2.07538,2.07597,8000000.0
2008-07-17 23:43:00,2.076,2.076,2.07574,2.07587,7000000.0
2008-07-17 23:44:00,2.07579,2.07604,2.07579,2.07604,7000000.0
2008-07-17 23:45:00,2.07605,2.07612,2.07605,2.07612,7000000.0
2008-07-17 23:46:00,2.07599,2.07615,2.07599,2.07612,8000000.0
2008-07-17 23:48:00,2.07621,2.07621,2.07601,2.07601,7000000.0
2008-07-17 23:49:00,2.07629,2.07679,2.07629,2.07679,10000000.0
2008-07-17 23:50:00,2.07695,2.07721,2.07694,2.07715,8000000.0
2008-07-17 23:51:00,2.07644,2.0769,2.07644,2.0769,7000000.0
2008-07-17 23:52:00,2.07704,2.07718,2.07696,2.07715,11000000.0
2008-07-17 23:53:00,2.07694,2.07694,2.0767,2.07688,8000000.0
2008-07-17 23:54:00,2.07465,2.0768,2.07465,2.0768,9000000.0
2008-07-17 23:55:00,2.07715,2.07729,2.07673,2.07673,10000000.0
2008-07-17 23:56:00,2.0767,2.07676,2.0766,2.0766,8000000.0
2008-07-17 23:57:00,2.07671,2.07692,2.07663,2.07692,8000000.0
2008-07-17 23:58:00,2.07698,2.07698,2.07679,2.07679,7000000.0
2008-07-17 23:59:00,2.07655,2.0766,2.07642,2.07657,9000000.0
2008-07-18 00:00:00,2.07632,2.07645,2.07628,2.0763,7000000.0
2008-07-18 00:01:00,2.07623,2.07637,2.07623,2.07625,8000000.0
2008-07-18 00:02:00,2.07635,2.07655,2.07635,2.07652,8000000.0
2008-07-18 00:03:00,2.07711,2.07728,2.07664,2.07664,10000000.0
2008-07-18 00:04:00,2.07682,2.07719,2.07675,2.07719,7000000.0
2008-07-18 00:05:00,2.07714,2.07714,2.07688,2.07688,11000000.0
2008-07-18 00:06:00,2.0768,2.07723,2.0768,2.07723,10000000.0
2008-07-18 00:07:00,2.07735,2.07735,2.0772,2.07723,8000000.0
2008-07-18 00:08:00,2.07716,2.07719,2.07707,2.07713,9000000.0
2008-07-18 00:09:00,2.07698,2.07698,2.07673,2.07674,7000000.0
2008-07-18 00:10:00,2.07696,2.07709,2.07695,2.07695,8000000.0
2008-07-18 00:11:00,2.07703,2.07704,2.07694,2.07699,11000000.0
2008-07-18 00:12:00,2.07581,2.07661,2.07581,2.07661,7000000.0
2008-07-18 00:14:00,2.07694,2.077,2.07685,2.077,8000000.0
2008-07-18 00:15:00,2.07682,2.07682,2.07664,2.07664,8000000.0
2008-07-18 00:16:00,2.07636,2.07636,2.07602,2.07602,7000000.0
2008-07-18 00:17:00,2.07661,2.07661,2.07627,2.07627,9000000.0
2008-07-18 00:18:00,2.07669,2.07691,2.07669,2.07691,10000000.0
2008-07-18 00:19:00,2.07704,2.07704,2.07691,2.07703,11000000.0
2008-07-18 00:20:00,2.07703,2.07737,2.07703,2.07737,8000000.0
2008-07-18 00:21:00,2.07739,2.07739,2.07711,2.07712,7000000.0
2008-07-18 00:22:00,2.07747,2.07747,2.07704,2.07704,9000000.0
2008-07-18 00:23:00,2.07694,2.0772,2.07694,2.07716,8000000.0
2008-07-18 00:24:00,2.0773,2.07737,2.0772,2.07737,10000000.0
2008-07-18 00:25:00,2.07732,2.07732,2.07709,2.07709,9000000.0
2008-07-18 00:26:00,2.0766,2.07719,2.0766,2.07672,7000000.0
2008-07-18 00:27:00,2.07704,2.07723,2.07704,2.07723,9000000.0
2008-07-18 00:28:00,2.07725,2.07725,2.07714,2.07714,9000000.0
2008-07-18 00:29:00,2.07691,2.07721,2.07681,2.07721,8000000.0
2008-07-18 00:30:00,2.07722,2.07722,2.07668,2.07715,11000000.0
2008-07-18 00:31:00,2.07764,2.07778,2.07746,2.07746,8000000.0
2008-07-18 00:32:00,2.07751,2.07752,2.07711,2.07711,8000000.0
2008-07-18 00:33:00,2.07697,2.07747,2.07697,2.07746,7000000.0
2008-07-18 00:34:00,2.07749,2.07752,2.07718,2.07752,8000000.0
2008-07-18 00:35:00,2.07758,2.07763,2.07749,2.07754,10000000.0
2008-07-18 00:36:00,2.0775,2.07757,2.07736,2.07754,7000000.0
2008-07-18 00:37:00,2.07749,2.07749,2.07733,2.07741,8000000.0
2008-07-18 00:38:00,2.07742,2.0775,2.07709,2.0774,7000000.0
2008-07-18 00:39:00,2.07741,2.07742,2.07724,2.07738,10000000.0
2008-07-18 00:40:00,2.0773,2.07746,2.07727,2.07746,7000000.0
2008-07-18 00:41:00,2.0773,2.0773,2.07677,2.07677,10000000.0
2008-07-18 00:42:00,2.077,2.07749,2.07657,2.07749,11000000.0
2008-07-18 00:43:00,2.07769,2.07815,2.07744,2.07744,8000000.0
2008-07-18 00:44:00,2.07726,2.07726,2.07661,2.07661,7000000.0
2008-07-18 00:45:00,2.07652,2.07691,2.07652,2.07691,8000000.0
2008-07-18 00:46:00,2.07714,2.0772,2.07662,2.07662,11000000.0
2008-07-18 00:47:00,2.07706,2.07748,2.07706,2.07748,7000000.0
2008-07-18 00:48:00,2.07755,2.07755,2.07736,2.07747,10000000.0
2008-07-18 00:49:00,2.07738,2.07743,2.0773,2.07743,10000000.0
2008-07-18 00:50:00,2.0774,2.0774,2.07718,2.0774,8000000.0
2008-07-18 00:51:00,2.07751,2.07761,2.0768,2.0768,7000000.0
2008-07-18 00:52:00,2.07742,2.07748,2.07737,2.0774,8000000.0
2008-07-18 00:53:00,2.07742,2.07751,2.07738,2.07741,10000000.0
2008-07-18 00:54:00,2.07733,2.07745,2.07728,2.07742,8000000.0
2008-07-18 00:55:00,2.07718,2.07718,2.0765,2.07655,7000000.0
2008-07-18 00:56:00,2.07658,2.07667,2.07658,2.07658,7000000.0
2008-07-18 00:57:00,2.07632,2.07647,2.07606,2.07606,8000000.0
2008-07-18 00:58:00,2.07602,2.07612,2.07595,2.07612,8000000.0
2008-07-18 00:59:00,2.076,2.076,2.07538,2.07538,7000000.0
2008-07-18 01:00:00,2.0753,2.07557,2.07529,2.07557,9000000.0
2008-07-18 01:01:00,2.07558,2.07558,2.07531,2.07556,7000000.0
2008-07-18 01:02:00,2.07573,2.07612,2.07573,2.07612,8000000.0
2008-07-18 01:03:00,2.07613,2.07625,2.07582,2.07617,10000000.0
2008-07-18 01:04:00,2.07602,2.07626,2.07596,2.07626,8000000.0
2008-07-18 01:05:00,2.07624,2.07624,2.07591,2.07591,7000000.0
2008-07-18 01:06:00,2.07582,2.07582,2.0754,2.0754,8000000.0
2008-07-18 01:07:00,2.07526,2.07528,2.07515,2.07517,7000000.0
2008-07-18 01:08:00,2.07533,2.07535,2.07506,2.07535,8000000.0
2008-07-18 01:09:00,2.07553,2.0756,2.07547,2.07548,7000000.0
2008-07-18 01:10:00,2.07502,2.07567,2.07502,2.0755,11000000.0
2008-07-18 01:11:00,2.07534,2.07557,2.07524,2.07535,11000000.0
2008-07-18 01:12:00,2.07553,2.07553,2.07535,2.07547,11000000.0
2008-07-18 01:13:00,2.07475,2.07542,2.07469,2.07513,7000000.0
2008-07-18 01:14:00,2.07573,2.07589,2.07552,2.07577,8000000.0
2008-07-18 01:15:00,2.07572,2.07589,2.07546,2.07566,7000000.0
2008-07-18 01:16:00,2.07596,2.07605,2.07594,2.07605,9000000.0
2008-07-18 01:17:00,2.07652,2.07652,2.07618,2.07618,8000000.0
2008-07-18 01:18:00,2.07622,2.07633,2.07617,2.07633,8000000.0
2008-07-18 01:19:00,2.07601,2.07601,2.07571,2.07596,7000000.0
2008-07-18 01:20:00,2.0753,2.076,2.0753,2.07598,8000000.0
2008-07-18 01:21:00,2.0761,2.07629,2.0761,2.0762,7000000.0
2008-07-18 01:22:00,2.07618,2.07618,2.07605,2.07609,7000000.0
2008-07-18 01:23:00,2.07595,2.07595,2.07566,2.07567,7000000.0
2008-07-18 01:24:00,2.07607,2.07617,2.076,2.07612,11000000.0
2008-07-18 01:25:00,2.07594,2.07597,2.07558,2.07597,7000000.0
2008-07-18 01:26:00,2.07625,2.07633,2.07602,2.07602,8000000.0
2008-07-18 01:27:00,2.07586,2.07616,2.07574,2.07574,7000000.0
2008-07-18 01:28:00,2.0764,2.0764,2.07571,2.07571,8000000.0
2008-07-18 01:29:00,2.07606,2.07615,2.07599,2.07615,10000000.0
2008-07-18 01:30:00,2.07625,2.07625,2.0754,2.0754,7000000.0
2008-07-18 01:31:00,2.07608,2.07608,2.07547,2.07548,7000000.0
2008-07-18 01:32:00,2.07519,2.07549,2.07519,2.07549,9000000.0
2008-07-18 01:33:00,2.07571,2.07571,2.07531,2.07531,7000000.0
2008-07-18 01:34:00,2.0752,2.0754,2.0752,2.0754,11000000.0
2008-07-18 01:35:00,2.07572,2.07573,2.07552,2.07559,8000000.0
2008-07-18 01:36:00,2.07565,2.076,2.0755,2.076,10000000.0
2008-07-18 01:37:00,2.07572,2.07572,2.07549,2.07549,8000000.0
2008-07-18 01:38:00,2.0753,2.07551,2.0753,2.0755,7000000.0
2008-07-18 01:39:00,2.07543,2.07581,2.0754,2.07581,9000000.0
2008-07-18 01:40:00,2.0762,2.0762,2.07507,2.07562,11000000.0
2008-07-18 01:42:00,2.07562,2.07562,2.07548,2.07555,9000000.0
2008-07-18 01:44:00,2.07555,2.07564,2.07543,2.07543,8000000.0
2008-07-18 01:45:00,2.07549,2.07558,2.07479,2.07479,7000000.0
2008-07-18 01:46:00,2.07545,2.07545,2.07525,2.07527,7000000.0
2008-07-18 01:47:00,2.07503,2.07503,2.07463,2.07497,7000000.0
2008-07-18 01:48:00,2.07509,2.07509,2.07483,2.07483,8000000.0
2008-07-18 01:49:00,2.07434,2.0746,2.07434,2.0746,8000000.0
2008-07-18 01:50:00,2.07483,2.07516,2.07483,2.07501,7000000.0
2008-07-18 01:51:00,2.07549,2.07549,2.07476,2.07476,10000000.0
2008-07-18 01:52:00,2.07542,2.07591,2.07542,2.0759,8000000.0
2008-07-18 01:53:00,2.07593,2.07593,2.07546,2.07555,8000000.0
2008-07-18 01:54:00,2.0756,2.0756,2.0754,2.0754,10000000.0
2008-07-18 01:55:00,2.07496,2.07511,2.07494,2.07499,9000000.0
2008-07-18 01:56:00,2.0765,2.0765,2.0746,2.0764,10000000.0
2008-07-18 01:57:00,2.07543,2.07558,2.07534,2.07535,9000000.0
2008-07-18 01:58:00,2.07515,2.07522,2.07488,2.07488,8000000.0
2008-07-18 01:59:00,2.07496,2.07503,2.0748,2.07503,11000000.0
2008-07-18 02:00:00,2.07527,2.07527,2.07505,2.07505,8000000.0
2008-07-18 02:01:00,2.07491,2.07498,2.07419,2.07419,10000000.0
2008-07-18 02:02:00,2.07441,2.07478,2.07441,2.0745,13000000.0
2008-07-18 02:03:00,2.07516,2.07516,2.07493,2.07493,17000000.0
2008-07-18 02:04:00,2.07498,2.07537,2.07496,2.07537,12000000.0
2008-07-18 02:05:00,2.07545,2.07545,2.07513,2.07514,9000000.0
2008-07-18 02:06:00,2.07517,2.07534,2.07517,2.07534,7000000.0
2008-07-18 02:07:00,2.07529,2.07529,2.0752,2.0752,13000000.0
2008-07-18 02:08:00,2.07522,2.07522,2.07494,2.07495,16000000.0
2008-07-18 02:09:00,2.07492,2.07494,2.07489,2.07491,10000000.0
2008-07-18 02:10:00,2.07486,2.07493,2.07482,2.07489,8000000.0
2008-07-18 02:11:00,2.07481,2.07481,2.07461,2.07462,7000000.0
2008-07-18 02:12:00,2.0745,2.07474,2.0745,2.07474,14000000.0
2008-07-18 02:13:00,2.07473,2.07473,2.07426,2.07449,7000000.0
2008-07-18 02:14:00,2.07442,2.07448,2.07421,2.07421,7000000.0
2008-07-18 02:15:00,2.07429,2.07429,2.07417,2.07422,7000000.0
2008-07-18 02:16:00,2.07425,2.07436,2.07409,2.07426,8000000.0
2008-07-18 02:17:00,2.07417,2.07418,2.07412,2.07412,7000000.0
2008-07-18 02:18:00,2.07415,2.07447,2.07415,2.07447,11000000.0
2008-07-18 02:19:00,2.07465,2.07474,2.07465,2.07474,7000000.0
2008-07-18 02:20:00,2.07467,2.07467,2.07455,2.07455,12000000.0
2008-07-18 02:21:00,2.07452,2.07455,2.07447,2.07447,12000000.0
2008-07-18 02:22:00,2.07424,2.07449,2.07392,2.07444,7000000.0
2008-07-18 02:23:00,2.0747,2.0747,2.07448,2.07448,9000000.0
2008-07-18 02:24:00,2.07459,2.07496,2.07459,2.07496,8000000.0
2008-07-18 02:25:00,2.07526,2.07594,2.07526,2.07576,16000000.0
2008-07-18 02:26:00,2.07567,2.07568,2.07544,2.07544,20000000.0
2008-07-18 02:27:00,2.07484,2.07484,2.07468,2.0747,18000000.0
2008-07-18 02:28:00,2.07429,2.07429,2.07399,2.07401,10000000.0
2008-07-18 02:29:00,2.0738,2.07417,2.0738,2.07417,10000000.0
2008-07-18 02:30:00,2.07447,2.07457,2.07441,2.07441,10000000.0
2008-07-18 02:31:00,2.07398,2.07398,2.07334,2.07382,9000000.0
2008-07-18 02:32:00,2.07397,2.07397,2.07365,2.07378,15000000.0
2008-07-18 02:33:00,2.07401,2.07401,2.07368,2.07368,14000000.0
2008-07-18 02:34:00,2.0744,2.07468,2.07437,2.07468,9000000.0
2008-07-18 02:35:00,2.07482,2.07486,2.07474,2.07474,7000000.0
2008-07-18 02:36:00,2.07475,2.07486,2.07414,2.07437,8000000.0
2008-07-18 02:37:00,2.07498,2.0751,2.07493,2.07493,7000000.0
2008-07-18 02:38:00,2.0752,2.07537,2.07519,2.07537,7000000.0
2008-07-18 02:39:00,2.07541,2.07541,2.07531,2.07533,13000000.0
2008-07-18 02:40:00,2.07453,2.07453,2.07406,2.07407,11000000.0
2008-07-18 02:41:00,2.07405,2.0743,2.07405,2.0741,8000000.0
2008-07-18 02:42:00,2.0741,2.0741,2.07382,2.07384,4000000.0
2008-07-18 02:43:00,2.07407,2.07407,2.07365,2.07401,8000000.0
2008-07-18 02:44:00,2.07419,2.07435,2.07414,2.07432,10000000.0
2008-07-18 02:45:00,2.07432,2.07445,2.07419,2.07428,10000000.0
2008-07-18 02:46:00,2.07411,2.07411,2.07374,2.0738,4000000.0
2008-07-18 02:47:00,2.07357,2.07367,2.07354,2.07367,8000000.0
2008-07-18 02:48:00,2.07372,2.07421,2.07372,2.07421,11000000.0
2008-07-18 02:49:00,2.07423,2.07449,2.07397,2.07449,10000000.0
2008-07-18 02:50:00,2.07444,2.07444,2.07342,2.07352,8000000.0
2008-07-18 02:51:00,2.07347,2.07349,2.0733,2.07334,10000000.0
2008-07-18 02:52:00,2.07337,2.07378,2.07337,2.07378,10000000.0
2008-07-18 02:53:00,2.07342,2.07389,2.07342,2.07379,8000000.0
2008-07-18 02:54:00,2.07384,2.07394,2.07382,2.07387,7000000.0
2008-07-18 02:55:00,2.07366,2.07395,2.07357,2.07357,8000000.0
2008-07-18 02:56:00,2.07345,2.07353,2.07317,2.07317,7000000.0
2008-07-18 02:57:00,2.07284,2.07314,2.07256,2.07304,8000000.0
2008-07-18 02:58:00,2.07305,2.07316,2.07287,2.07291,12000000.0
2008-07-18 02:59:00,2.07298,2.07319,2.07298,2.07319,19000000.0
2008-07-18 03:00:00,2.07318,2.07318,2.07297,2.07307,7000000.0
2008-07-18 03:01:00,2.07336,2.07352,2.07319,2.07352,10000000.0
2008-07-18 03:02:00,2.07369,2.07394,2.07363,2.07394,7000000.0
2008-07-18 03:03:00,2.07418,2.07418,2.07403,2.07412,11000000.0
2008-07-18 03:04:00,2.07428,2.07438,2.07424,2.07437,7000000.0
2008-07-18 03:05:00,2.0743,2.07441,2.07424,2.0744,10000000.0
2008-07-18 03:06:00,2.07436,2.07468,2.07436,2.07456,11000000.0
2008-07-18 03:07:00,2.07429,2.07447,2.07429,2.07444,7000000.0
2008-07-18 03:08:00,2.07441,2.07441,2.0742,2.07422,8000000.0
2008-07-18 03:09:00,2.07409,2.07425,2.07409,2.07419,10000000.0
2008-07-18 03:10:00,2.07412,2.0749,2.07412,2.0749,10000000.0
2008-07-18 03:11:00,2.07501,2.07501,2.07469,2.07491,8000000.0
2008-07-18 03:12:00,2.07486,2.07486,2.07444,2.07444,7000000.0
2008-07-18 03:13:00,2.07433,2.07434,2.07421,2.07426,10000000.0
2008-07-18 03:14:00,2.07455,2.07483,2.07448,2.0746,16000000.0
2008-07-18 03:15:00,2.07455,2.07476,2.07412,2.07473,11000000.0
2008-07-18 03:16:00,2.07476,2.07476,2.07457,2.07458,5000000.0
2008-07-18 03:17:00,2.07426,2.07451,2.07426,2.07451,8000000.0
2008-07-18 03:18:00,2.0746,2.07468,2.07447,2.07457,10000000.0
2008-07-18 03:19:00,2.07444,2.07454,2.07371,2.07371,7000000.0
2008-07-18 03:20:00,2.07426,2.07426,2.07375,2.07376,7000000.0
2008-07-18 03:21:00,2.07409,2.07422,2.07394,2.07407,7000000.0
2008-07-18 03:22:00,2.0738,2.0738,2.07181,2.07181,8000000.0
2008-07-18 03:23:00,2.07378,2.07406,2.07378,2.07405,9000000.0
2008-07-18 03:24:00,2.07399,2.07423,2.07393,2.07423,7000000.0
2008-07-18 03:25:00,2.07443,2.07462,2.07342,2.0737,23000000.0
2008-07-18 03:26:00,2.07389,2.07407,2.07386,2.07394,9000000.0
2008-07-18 03:27:00,2.07407,2.07538,2.07407,2.07538,7000000.0
2008-07-18 03:28:00,2.07441,2.07441,2.07432,2.07436,7000000.0
2008-07-18 03:29:00,2.07425,2.07425,2.07301,2.07301,8000000.0
2008-07-18 03:30:00,2.07334,2.07375,2.07329,2.07329,10000000.0
2008-07-18 03:31:00,2.0733,2.07359,2.07324,2.07324,8000000.0
2008-07-18 03:32:00,2.07324,2.07343,2.07324,2.07339,10000000.0
2008-07-18 03:33:00,2.07366,2.07369,2.07342,2.07358,7000000.0
2008-07-18 03:34:00,2.07324,2.07324,2.07307,2.07321,11000000.0
2008-07-18 03:35:00,2.07272,2.07302,2.07264,2.07264,8000000.0
2008-07-18 03:36:00,2.07337,2.07337,2.07337,2.07337,2000000.0
2008-07-18 03:37:00,2.07276,2.07323,2.07259,2.0732,8000000.0
2008-07-18 03:38:00,2.07342,2.07368,2.07342,2.07368,5000000.0
2008-07-18 03:39:00,2.07364,2.07373,2.07319,2.07325,10000000.0
2008-07-18 03:40:00,2.07405,2.07407,2.07395,2.07402,6000000.0
2008-07-18 03:41:00,2.0735,2.07358,2.0735,2.07358,8000000.0
2008-07-18 03:42:00,2.0738,2.0739,2.07371,2.07385,8000000.0
2008-07-18 03:43:00,2.07374,2.0738,2.0736,2.0738,9000000.0
2008-07-18 03:44:00,2.07392,2.07392,2.07377,2.07377,4000000.0
2008-07-18 03:45:00,2.07384,2.07384,2.0736,2.0736,7000000.0
2008-07-18 03:46:00,2.07327,2.07387,2.07299,2.07356,8000000.0
2008-07-18 03:47:00,2.07375,2.07402,2.07364,2.07397,9000000.0
2008-07-18 03:48:00,2.07404,2.07405,2.07404,2.07405,2000000.0
2008-07-18 03:49:00,2.07389,2.07404,2.07389,2.07404,23000000.0
2008-07-18 03:50:00,2.07413,2.07435,2.07413,2.07435,4000000.0
2008-07-18 03:51:00,2.07413,2.07415,2.07406,2.07409,8000000.0
2008-07-18 03:52:00,2.07426,2.07435,2.07407,2.07423,9000000.0
2008-07-18 03:53:00,2.0742,2.07458,2.0742,2.07458,8000000.0
2008-07-18 03:54:00,2.07479,2.07479,2.07428,2.07455,9000000.0
2008-07-18 03:55:00,2.07423,2.07424,2.07418,2.07424,10000000.0
2008-07-18 03:56:00,2.07411,2.07413,2.07407,2.07407,12000000.0
2008-07-18 03:57:00,2.0741,2.07438,2.0741,2.07438,9000000.0
2008-07-18 03:58:00,2.07444,2.07453,2.07441,2.07444,8000000.0
2008-07-18 03:59:00,2.07416,2.07431,2.07416,2.0742,7000000.0
2008-07-18 04:00:00,2.074,2.074,2.07366,2.07386,18000000.0
2008-07-18 04:01:00,2.07372,2.07394,2.07372,2.07384,8000000.0
2008-07-18 04:02:00,2.07386,2.0739,2.07364,2.07383,25000000.0
2008-07-18 04:03:00,2.07367,2.07398,2.07356,2.07356,12000000.0
2008-07-18 04:04:00,2.07367,2.07367,2.0735,2.0736,9000000.0
2008-07-18 04:05:00,2.07302,2.07307,2.07285,2.07285,7000000.0
2008-07-18 04:06:00,2.07333,2.07333,2.07294,2.07313,6000000.0
2008-07-18 04:07:00,2.07255,2.07279,2.07255,2.07261,7000000.0
2008-07-18 04:08:00,2.07378,2.07378,2.07354,2.07354,10000000.0
2008-07-18 04:09:00,2.07328,2.07349,2.07306,2.07306,8000000.0
2008-07-18 04:10:00,2.07293,2.07293,2.07234,2.07279,9000000.0
2008-07-18 04:11:00,2.07315,2.07329,2.07312,2.07316,7000000.0
2008-07-18 04:12:00,2.07312,2.07327,2.0731,2.07319,11000000.0
2008-07-18 04:13:00,2.07323,2.07324,2.07318,2.0732,8000000.0
2008-07-18 04:14:00,2.07315,2.07315,2.07307,2.07307,7000000.0
2008-07-18 04:15:00,2.07278,2.07303,2.07278,2.07297,8000000.0
2008-07-18 04:16:00,2.0729,2.07298,2.07281,2.07298,8000000.0
2008-07-18 04:17:00,2.07313,2.07317,2.07303,2.07307,19000000.0
2008-07-18 04:18:00,2.07307,2.07377,2.07307,2.07377,8000000.0
2008-07-18 04:19:00,2.0736,2.07392,2.07341,2.07341,21000000.0
2008-07-18 04:20:00,2.07326,2.07334,2.07299,2.07309,11000000.0
2008-07-18 04:21:00,2.07307,2.07319,2.07303,2.07316,7000000.0
2008-07-18 04:22:00,2.07325,2.07325,2.07307,2.07307,8000000.0
2008-07-18 04:23:00,2.07337,2.07345,2.07325,2.07335,9000000.0
2008-07-18 04:24:00,2.07326,2.07337,2.07326,2.07337,12000000.0
2008-07-18 04:25:00,2.07329,2.07329,2.07304,2.07304,9000000.0
2008-07-18 04:26:00,2.07315,2.07335,2.07315,2.07331,8000000.0
2008-07-18 04:27:00,2.07333,2.07354,2.07333,2.07339,9000000.0
2008-07-18 04:28:00,2.07321,2.07331,2.07321,2.07328,14000000.0
2008-07-18 04:29:00,2.07332,2.0736,2.07332,2.07336,16000000.0
2008-07-18 04:30:00,2.07335,2.07339,2.07329,2.07335,25000000.0
2008-07-18 04:31:00,2.07355,2.0737,2.07355,2.07361,8000000.0
2008-07-18 04:32:00,2.07355,2.07355,2.07343,2.07343,8000000.0
2008-07-18 04:33:00,2.07345,2.07345,2.07333,2.07333,10000000.0
2008-07-18 04:34:00,2.07347,2.07354,2.07345,2.07345,10000000.0
2008-07-18 04:35:00,2.07366,2.07381,2.07366,2.07381,9000000.0
2008-07-18 04:36:00,2.07399,2.07416,2.07394,2.07416,7000000.0
2008-07-18 04:37:00,2.07411,2.07416,2.07402,2.07402,7000000.0
2008-07-18 04:38:00,2.07404,2.0742,2.07395,2.0742,7000000.0
2008-07-18 04:39:00,2.07418,2.07436,2.07418,2.07436,8000000.0
2008-07-18 04:40:00,2.07486,2.07486,2.07437,2.07445,11000000.0
2008-07-18 04:41:00,2.07454,2.07454,2.07425,2.07439,9000000.0
2008-07-18 04:42:00,2.07439,2.07439,2.07421,2.07421,11000000.0
2008-07-18 04:43:00,2.07415,2.07415,2.07405,2.07405,9000000.0
2008-07-18 04:44:00,2.07402,2.07406,2.07401,2.07402,8000000.0
2008-07-18 04:45:00,2.07406,2.07406,2.07376,2.07376,9000000.0
2008-07-18 04:46:00,2.07406,2.07431,2.07406,2.07422,7000000.0
2008-07-18 04:47:00,2.07416,2.07416,2.0735,2.0741,8000000.0
2008-07-18 04:48:00,2.07425,2.07425,2.07416,2.07416,7000000.0
2008-07-18 04:49:00,2.07443,2.07461,2.07443,2.07461,8000000.0
2008-07-18 04:50:00,2.07448,2.07448,2.07404,2.07404,7000000.0
2008-07-18 04:51:00,2.07401,2.07401,2.07395,2.07396,15000000.0
2008-07-18 04:52:00,2.07407,2.0741,2.07404,2.0741,5000000.0
2008-07-18 04:53:00,2.074,2.07436,2.074,2.07436,8000000.0
2008-07-18 04:54:00,2.07431,2.07431,2.07412,2.07428,11000000.0
2008-07-18 04:55:00,2.07429,2.07429,2.07414,2.07414,11000000.0
2008-07-18 04:56:00,2.07396,2.07396,2.07333,2.07335,12000000.0
2008-07-18 04:57:00,2.07397,2.07397,2.07328,2.07328,8000000.0
2008-07-18 04:58:00,2.07401,2.07423,2.07401,2.07416,9000000.0
2008-07-18 04:59:00,2.07412,2.07416,2.0741,2.07411,12000000.0
2008-07-18 05:00:00,2.07412,2.07414,2.07409,2.07411,9000000.0
2008-07-18 05:01:00,2.0739,2.0739,2.07344,2.07384,7000000.0
2008-07-18 05:02:00,2.07402,2.07402,2.07336,2.07336,7000000.0
2008-07-18 05:03:00,2.07394,2.07437,2.07394,2.07437,8000000.0
2008-07-18 05:04:00,2.07428,2.07428,2.07403,2.07403,9000000.0
2008-07-18 05:05:00,2.07396,2.07423,2.07392,2.07423,13000000.0
2008-07-18 05:06:00,2.07413,2.07442,2.07413,2.07442,8000000.0
2008-07-18 05:07:00,2.07433,2.07433,2.07385,2.07386,10000000.0
2008-07-18 05:08:00,2.07465,2.07477,2.07465,2.07467,10000000.0
2008-07-18 05:09:00,2.07382,2.07391,2.07382,2.07391,16000000.0
2008-07-18 05:10:00,2.07397,2.07419,2.07397,2.07401,12000000.0
2008-07-18 05:11:00,2.07394,2.07397,2.07376,2.07376,11000000.0
2008-07-18 05:12:00,2.07364,2.07364,2.07359,2.0736,16000000.0
2008-07-18 05:13:00,2.07386,2.07401,2.07386,2.07391,9000000.0
2008-07-18 05:14:00,2.07408,2.07429,2.07408,2.07427,12000000.0
2008-07-18 05:15:00,2.07442,2.07451,2.07442,2.07447,8000000.0
2008-07-18 05:16:00,2.07449,2.07451,2.07432,2.07432,11000000.0
2008-07-18 05:17:00,2.0743,2.07455,2.0743,2.07433,9000000.0
2008-07-18 05:18:00,2.07421,2.07421,2.07406,2.07406,16000000.0
2008-07-18 05:19:00,2.07398,2.07406,2.0739,2.0739,9000000.0
2008-07-18 05:20:00,2.07395,2.0741,2.07391,2.07409,11000000.0
2008-07-18 05:21:00,2.0742,2.07422,2.0741,2.07421,15000000.0
2008-07-18 05:22:00,2.07422,2.07422,2.07401,2.07407,28000000.0
2008-07-18 05:23:00,2.07403,2.07403,2.07397,2.07397,26000000.0
2008-07-18 05:24:00,2.07387,2.07388,2.07382,2.07382,27000000.0
2008-07-18 05:25:00,2.07377,2.07391,2.07365,2.07388,47000000.0
2008-07-18 05:26:00,2.07381,2.07385,2.07355,2.07355,38000000.0
2008-07-18 05:27:00,2.07367,2.07381,2.07361,2.07369,7000000.0
2008-07-18 05:28:00,2.07369,2.07423,2.07369,2.07423,22000000.0
2008-07-18 05:29:00,2.0743,2.07447,2.0743,2.07431,11000000.0
2008-07-18 05:30:00,2.07424,2.07426,2.07419,2.07419,7000000.0
2008-07-18 05:31:00,2.07426,2.07476,2.07426,2.07469,10000000.0
2008-07-18 05:32:00,2.07446,2.07462,2.07442,2.07462,10000000.0
2008-07-18 05:33:00,2.07489,2.07513,2.07489,2.07499,8000000.0
2008-07-18 05:34:00,2.07477,2.07485,2.0745,2.0745,8000000.0
2008-07-18 05:35:00,2.07425,2.07442,2.07425,2.07433,10000000.0
2008-07-18 05:36:00,2.07448,2.07448,2.07445,2.07445,15000000.0
2008-07-18 05:37:00,2.07449,2.07463,2.07449,2.07463,11000000.0
2008-07-18 05:38:00,2.07464,2.07485,2.07464,2.07485,11000000.0
2008-07-18 05:39:00,2.07504,2.07506,2.07454,2.07484,7000000.0
2008-07-18 05:40:00,2.07485,2.07493,2.07472,2.07478,9000000.0
2008-07-18 05:41:00,2.07453,2.07453,2.07443,2.07451,9000000.0
2008-07-18 05:42:00,2.07462,2.07462,2.07452,2.07455,16000000.0
2008-07-18 05:43:00,2.07472,2.075,2.07472,2.075,8000000.0
2008-07-18 05:44:00,2.07475,2.07475,2.07432,2.07432,9000000.0
2008-07-18 05:45:00,2.0742,2.07518,2.0742,2.07518,13000000.0
2008-07-18 05:46:00,2.07553,2.07575,2.07553,2.07575,10000000.0
2008-07-18 05:47:00,2.0759,2.07592,2.07575,2.07588,15000000.0
2008-07-18 05:48:00,2.07577,2.07579,2.07573,2.07579,11000000.0
2008-07-18 05:49:00,2.07497,2.07497,2.0748,2.0748,8000000.0
2008-07-18 05:50:00,2.07479,2.0749,2.07479,2.07489,13000000.0
2008-07-18 05:51:00,2.07498,2.07516,2.07498,2.07506,30000000.0
2008-07-18 05:52:00,2.07526,2.07526,2.07516,2.07517,15000000.0
2008-07-18 05:53:00,2.0751,2.0751,2.07494,2.07507,8000000.0
2008-07-18 05:54:00,2.07506,2.07506,2.07497,2.07498,16000000.0
2008-07-18 05:55:00,2.07485,2.07506,2.07485,2.07506,11000000.0
2008-07-18 05:56:00,2.07501,2.07502,2.07494,2.07502,33000000.0
2008-07-18 05:57:00,2.07519,2.07522,2.07517,2.07517,11000000.0
2008-07-18 05:58:00,2.07505,2.07505,2.07495,2.07501,19000000.0
2008-07-18 05:59:00,2.07509,2.07521,2.07509,2.0751,12000000.0
2008-07-18 06:00:00,2.07498,2.07516,2.07498,2.07515,25000000.0
2008-07-18 06:01:00,2.07497,2.07518,2.07497,2.07518,16000000.0
2008-07-18 06:02:00,2.07525,2.07539,2.07523,2.07523,13000000.0
2008-07-18 06:03:00,2.07531,2.07531,2.07505,2.07507,22000000.0
2008-07-18 06:04:00,2.07501,2.07513,2.07501,2.07506,11000000.0
2008-07-18 06:05:00,2.07504,2.07514,2.07504,2.07506,9000000.0
2008-07-18 06:06:00,2.07484,2.07536,2.07484,2.07531,8000000.0
2008-07-18 06:07:00,2.07534,2.07558,2.07528,2.07558,10000000.0
2008-07-18 06:08:00,2.07569,2.07588,2.07567,2.07588,8000000.0
2008-07-18 06:09:00,2.07596,2.07632,2.07596,2.07632,10000000.0
2008-07-18 06:10:00,2.07643,2.07643,2.0763,2.07634,8000000.0
2008-07-18 06:11:00,2.07671,2.07713,2.07671,2.07713,7000000.0
2008-07-18 06:12:00,2.07681,2.07681,2.0761,2.0767,10000000.0
2008-07-18 06:13:00,2.07675,2.07675,2.07662,2.07663,15000000.0
2008-07-18 06:14:00,2.07682,2.07682,2.07656,2.07656,10000000.0
2008-07-18 06:15:00,2.07655,2.07655,2.07642,2.07655,18000000.0
2008-07-18 06:16:00,2.0767,2.07684,2.07662,2.07677,11000000.0
2008-07-18 06:17:00,2.07664,2.07669,2.07651,2.07651,7000000.0
2008-07-18 06:18:00,2.07646,2.07651,2.07642,2.07651,13000000.0
2008-07-18 06:19:00,2.07651,2.07672,2.07651,2.07662,12000000.0
2008-07-18 06:20:00,2.07666,2.07674,2.07645,2.07664,18000000.0
2008-07-18 06:21:00,2.07657,2.07692,2.07653,2.07674,26000000.0
2008-07-18 06:22:00,2.07686,2.07687,2.07624,2.07624,7000000.0
2008-07-18 06:23:00,2.0766,2.07696,2.07637,2.07696,11000000.0
2008-07-18 06:24:00,2.07675,2.07675,2.07611,2.07646,11000000.0
2008-07-18 06:25:00,2.07655,2.07661,2.07648,2.07658,10000000.0
2008-07-18 06:26:00,2.07672,2.07672,2.07626,2.07626,7000000.0
2008-07-18 06:27:00,2.07617,2.0762,2.07608,2.0762,8000000.0
2008-07-18 06:28:00,2.07599,2.07637,2.07599,2.07637,7000000.0
2008-07-18 06:29:00,2.07646,2.07646,2.07622,2.07622,9000000.0
2008-07-18 06:30:00,2.07611,2.07644,2.07611,2.07626,11000000.0
2008-07-18 06:31:00,2.07666,2.07703,2.07666,2.07703,20000000.0
2008-07-18 06:32:00,2.07725,2.0774,2.07707,2.0774,31000000.0
2008-07-18 06:33:00,2.07726,2.07726,2.07652,2.07652,17000000.0
2008-07-18 06:34:00,2.0764,2.07658,2.07633,2.07633,9000000.0
2008-07-18 06:35:00,2.07625,2.07626,2.07618,2.07618,8000000.0
2008-07-18 06:36:00,2.07629,2.07658,2.07629,2.07654,10000000.0
2008-07-18 06:37:00,2.07671,2.07675,2.0765,2.0765,7000000.0
2008-07-18 06:38:00,2.07644,2.07644,2.07598,2.07619,8000000.0
2008-07-18 06:39:00,2.0759,2.0759,2.07577,2.07586,12000000.0
2008-07-18 06:40:00,2.07584,2.07591,2.07572,2.07572,7000000.0
2008-07-18 06:41:00,2.07587,2.07587,2.07578,2.07578,7000000.0
2008-07-18 06:42:00,2.07601,2.0762,2.07599,2.0762,7000000.0
2008-07-18 06:43:00,2.07636,2.07639,2.07615,2.07615,9000000.0
2008-07-18 06:44:00,2.07609,2.07619,2.0757,2.0757,11000000.0
2008-07-18 06:45:00,2.07577,2.07595,2.07577,2.07584,8000000.0
2008-07-18 06:46:00,2.07582,2.07589,2.07581,2.07582,8000000.0
2008-07-18 06:47:00,2.07575,2.07575,2.07366,2.07552,8000000.0
2008-07-18 06:48:00,2.07556,2.07588,2.07556,2.07583,8000000.0
2008-07-18 06:49:00,2.07585,2.076,2.07579,2.076,9000000.0
2008-07-18 06:50:00,2.07602,2.07602,2.07593,2.07593,9000000.0
2008-07-18 06:51:00,2.07587,2.07626,2.07587,2.07626,11000000.0
2008-07-18 06:52:00,2.07655,2.07655,2.07625,2.07625,7000000.0
2008-07-18 06:53:00,2.07594,2.0762,2.07567,2.07617,8000000.0
2008-07-18 06:54:00,2.07624,2.07652,2.07624,2.07652,11000000.0
2008-07-18 06:55:00,2.07648,2.07651,2.07634,2.07637,8000000.0
2008-07-18 06:56:00,2.07626,2.07626,2.0761,2.0761,13000000.0
2008-07-18 06:57:00,2.07602,2.0762,2.07593,2.07593,18000000.0
2008-07-18 06:58:00,2.07632,2.07638,2.07616,2.07616,16000000.0
2008-07-18 06:59:00,2.07614,2.07614,2.07596,2.07596,11000000.0
2008-07-18 07:00:00,2.07596,2.07612,2.07592,2.07612,8000000.0
2008-07-18 07:01:00,2.07633,2.0764,2.07632,2.07634,14000000.0
2008-07-18 07:02:00,2.0763,2.0763,2.07616,2.0762,18000000.0
2008-07-18 07:03:00,2.076,2.076,2.07589,2.07598,8000000.0
2008-07-18 07:04:00,2.07597,2.07608,2.07596,2.07608,8000000.0
2008-07-18 07:05:00,2.07608,2.07613,2.07599,2.07599,10000000.0
2008-07-18 07:06:00,2.07606,2.07623,2.07606,2.07618,8000000.0
2008-07-18 07:07:00,2.07612,2.07618,2.07604,2.07613,15000000.0
2008-07-18 07:08:00,2.0762,2.07641,2.07617,2.07641,18000000.0
2008-07-18 07:09:00,2.07641,2.07641,2.07625,2.07627,8000000.0
2008-07-18 07:10:00,2.07657,2.07682,2.07652,2.07682,18000000.0
2008-07-18 07:11:00,2.07656,2.07656,2.07639,2.07641,11000000.0
2008-07-18 07:12:00,2.07651,2.07671,2.07651,2.07671,11000000.0
2008-07-18 07:13:00,2.07669,2.07692,2.07669,2.07682,9000000.0
2008-07-18 07:14:00,2.07668,2.07668,2.07646,2.07648,12000000.0
2008-07-18 07:15:00,2.07645,2.07655,2.07644,2.07652,7000000.0
2008-07-18 07:16:00,2.07632,2.07632,2.07627,2.07627,12000000.0
2008-07-18 07:17:00,2.07613,2.07638,2.07613,2.0762,15000000.0
2008-07-18 07:18:00,2.07654,2.07662,2.07652,2.07659,8000000.0
2008-07-18 07:19:00,2.07605,2.07641,2.07604,2.07604,7000000.0
2008-07-18 07:20:00,2.07664,2.07675,2.07664,2.07671,9000000.0
2008-07-18 07:21:00,2.07668,2.07668,2.07636,2.07642,10000000.0
2008-07-18 07:22:00,2.0764,2.0764,2.07616,2.07616,7000000.0
2008-07-18 07:23:00,2.076,2.076,2.07592,2.07595,11000000.0
2008-07-18 07:24:00,2.07585,2.07591,2.07575,2.07578,23000000.0
2008-07-18 07:25:00,2.07575,2.07599,2.07575,2.07599,28000000.0
2008-07-18 07:26:00,2.07606,2.07613,2.07592,2.07608,14000000.0
2008-07-18 07:27:00,2.07543,2.07589,2.07527,2.07557,20000000.0
2008-07-18 07:28:00,2.07588,2.07621,2.07574,2.07621,17000000.0
2008-07-18 07:29:00,2.07602,2.07623,2.07592,2.07604,27000000.0
2008-07-18 07:30:00,2.07604,2.07624,2.07604,2.07617,20000000.0
2008-07-18 07:31:00,2.0761,2.07625,2.0761,2.07617,7000000.0
2008-07-18 07:32:00,2.07594,2.07594,2.07577,2.07582,11000000.0
2008-07-18 07:33:00,2.07598,2.07636,2.07598,2.07603,22000000.0
2008-07-18 07:34:00,2.076,2.0762,2.07599,2.0762,16000000.0
2008-07-18 07:35:00,2.07616,2.0765,2.07616,2.07635,15000000.0
2008-07-18 07:36:00,2.0765,2.07659,2.07633,2.07659,8000000.0
2008-07-18 07:37:00,2.07612,2.07616,2.07609,2.07609,12000000.0
2008-07-18 07:38:00,2.07608,2.07623,2.07608,2.07623,7000000.0
2008-07-18 07:39:00,2.07601,2.07601,2.07569,2.07569,14000000.0
2008-07-18 07:40:00,2.07557,2.07575,2.07553,2.07574,9000000.0
2008-07-18 07:41:00,2.07538,2.07558,2.07537,2.07547,24000000.0
2008-07-18 07:42:00,2.07531,2.07552,2.07518,2.07552,17000000.0
2008-07-18 07:43:00,2.07569,2.0761,2.07569,2.0761,22000000.0
2008-07-18 07:44:00,2.0759,2.07625,2.07564,2.07625,10000000.0
2008-07-18 07:45:00,2.07649,2.07649,2.07603,2.07617,15000000.0
2008-07-18 07:46:00,2.07649,2.07689,2.07649,2.07652,17000000.0
2008-07-18 07:47:00,2.07647,2.07672,2.07647,2.07649,15000000.0
2008-07-18 07:48:00,2.07634,2.07637,2.07603,2.07609,10000000.0
2008-07-18 07:49:00,2.07623,2.07642,2.07611,2.07636,20000000.0
2008-07-18 07:50:00,2.07643,2.07677,2.07643,2.07677,17000000.0
2008-07-18 07:51:00,2.07651,2.07666,2.07638,2.07642,15000000.0
2008-07-18 07:52:00,2.07659,2.07688,2.07659,2.0767,29000000.0
2008-07-18 07:53:00,2.07683,2.07683,2.07643,2.07674,13000000.0
2008-07-18 07:54:00,2.07689,2.07717,2.07685,2.07715,23000000.0
2008-07-18 07:55:00,2.0772,2.07722,2.07702,2.07703,27000000.0
2008-07-18 07:56:00,2.07714,2.07726,2.07704,2.07726,18000000.0
2008-07-18 07:57:00,2.07666,2.077,2.07594,2.07697,20000000.0
2008-07-18 07:58:00,2.077,2.07756,2.077,2.07756,13000000.0
2008-07-18 07:59:00,2.07742,2.07781,2.07742,2.07781,23000000.0
2008-07-18 08:00:00,2.07834,2.0787,2.07834,2.07849,31000000.0
2008-07-18 08:01:00,2.07864,2.07864,2.07836,2.07836,13000000.0
2008-07-18 08:02:00,2.07839,2.07871,2.07839,2.07867,12000000.0
2008-07-18 08:03:00,2.07866,2.0787,2.07858,2.0786,20000000.0
2008-07-18 08:04:00,2.07851,2.07851,2.07823,2.07837,30000000.0
2008-07-18 08:05:00,2.0783,2.0783,2.07797,2.07812,9000000.0
2008-07-18 08:06:00,2.07797,2.07828,2.07797,2.07828,21000000.0
2008-07-18 08:07:00,2.07809,2.07809,2.07778,2.07785,15000000.0
2008-07-18 08:08:00,2.07763,2.07764,2.07741,2.07764,25000000.0
2008-07-18 08:09:00,2.07773,2.07776,2.07765,2.07773,23000000.0
2008-07-18 08:10:00,2.07774,2.07779,2.07771,2.07777,27000000.0
2008-07-18 08:11:00,2.07773,2.07775,2.0776,2.07762,18000000.0
2008-07-18 08:12:00,2.07726,2.07726,2.07697,2.07698,22000000.0
2008-07-18 08:13:00,2.07691,2.07698,2.07659,2.07683,18000000.0
2008-07-18 08:14:00,2.07675,2.07712,2.07675,2.07705,33000000.0
2008-07-18 08:15:00,2.07716,2.07727,2.0771,2.07715,21000000.0
2008-07-18 08:16:00,2.07698,2.07698,2.0768,2.07691,21000000.0
2008-07-18 08:17:00,2.07689,2.07713,2.07679,2.07713,19000000.0
2008-07-18 08:18:00,2.07709,2.07723,2.07691,2.07721,17000000.0
2008-07-18 08:19:00,2.07763,2.07763,2.07719,2.07719,16000000.0
2008-07-18 08:20:00,2.07731,2.07782,2.07731,2.07782,13000000.0
2008-07-18 08:21:00,2.07751,2.07761,2.07743,2.07751,18000000.0
2008-07-18 08:22:00,2.07754,2.0778,2.07754,2.07779,26000000.0
2008-07-18 08:23:00,2.07798,2.07846,2.07798,2.07836,16000000.0
2008-07-18 08:24:00,2.07786,2.07789,2.07765,2.07778,28000000.0
2008-07-18 08:25:00,2.0777,2.07778,2.07749,2.07766,49000000.0
2008-07-18 08:26:00,2.07764,2.07764,2.07741,2.07741,14000000.0
2008-07-18 08:27:00,2.07724,2.07724,2.07677,2.07716,31000000.0
2008-07-18 08:28:00,2.07735,2.0779,2.07735,2.0778,28000000.0
2008-07-18 08:29:00,2.07786,2.07829,2.07779,2.07829,32000000.0
2008-07-18 08:30:00,2.07802,2.07805,2.07778,2.078,28000000.0
2008-07-18 08:31:00,2.07805,2.07809,2.07793,2.07809,40000000.0
2008-07-18 08:32:00,2.07818,2.07821,2.07803,2.07818,51000000.0
2008-07-18 08:33:00,2.07823,2.07867,2.07823,2.07867,48000000.0
2008-07-18 08:34:00,2.07876,2.07897,2.07862,2.07862,49000000.0
2008-07-18 08:35:00,2.07844,2.07846,2.07787,2.07787,39000000.0
2008-07-18 08:36:00,2.07762,2.07762,2.07718,2.07721,12000000.0
2008-07-18 08:37:00,2.07701,2.07712,2.07683,2.07699,25000000.0
2008-07-18 08:38:00,2.07727,2.07727,2.07662,2.07662,21000000.0
2008-07-18 08:39:00,2.07661,2.07676,2.07653,2.07676,23000000.0
2008-07-18 08:40:00,2.07677,2.07677,2.07656,2.07658,36000000.0
2008-07-18 08:41:00,2.07657,2.07658,2.07649,2.07658,30000000.0
2008-07-18 08:42:00,2.07638,2.07667,2.07638,2.07667,17000000.0
2008-07-18 08:43:00,2.0767,2.0767,2.07651,2.07664,23000000.0
2008-07-18 08:44:00,2.07654,2.07654,2.07631,2.07647,17000000.0
2008-07-18 08:45:00,2.07636,2.07637,2.07609,2.07609,37000000.0
2008-07-18 08:46:00,2.07592,2.07599,2.07591,2.07594,23000000.0
2008-07-18 08:47:00,2.07586,2.07602,2.07581,2.07602,25000000.0
2008-07-18 08:48:00,2.07609,2.07611,2.07585,2.07587,36000000.0
2008-07-18 08:49:00,2.07588,2.07601,2.0758,2.07596,27000000.0
2008-07-18 08:50:00,2.07594,2.07604,2.07559,2.0757,56000000.0
2008-07-18 08:51:00,2.07612,2.0762,2.07604,2.0762,32000000.0
2008-07-18 08:52:00,2.07634,2.07691,2.07634,2.07661,39000000.0
2008-07-18 08:53:00,2.07693,2.07694,2.07653,2.07653,63000000.0
2008-07-18 08:54:00,2.07656,2.07656,2.07615,2.07625,42000000.0
2008-07-18 08:55:00,2.07613,2.07659,2.07613,2.0764,55000000.0
2008-07-18 08:56:00,2.07621,2.07623,2.07606,2.07606,21000000.0
2008-07-18 08:57:00,2.0763,2.07637,2.07615,2.07617,23000000.0
2008-07-18 08:58:00,2.07586,2.07586,2.07518,2.07518,18000000.0
2008-07-18 08:59:00,2.07546,2.07561,2.07546,2.07561,12000000.0
2008-07-18 09:00:00,2.07579,2.07613,2.07579,2.07606,26000000.0
2008-07-18 09:01:00,2.07616,2.07633,2.076,2.07607,19000000.0
2008-07-18 09:02:00,2.07592,2.07592,2.07566,2.07566,15000000.0
2008-07-18 09:03:00,2.07559,2.07563,2.07537,2.07537,16000000.0
2008-07-18 09:04:00,2.0755,2.0755,2.07504,2.07504,22000000.0
2008-07-18 09:05:00,2.0753,2.07535,2.0752,2.07524,11000000.0
2008-07-18 09:06:00,2.07557,2.07636,2.07557,2.07636,31000000.0
2008-07-18 09:07:00,2.07624,2.07641,2.07617,2.07639,33000000.0
2008-07-18 09:08:00,2.07654,2.07663,2.0764,2.07663,17000000.0
2008-07-18 09:09:00,2.07687,2.07715,2.07686,2.07715,37000000.0
2008-07-18 09:10:00,2.07672,2.07672,2.07647,2.07654,31000000.0
2008-07-18 09:11:00,2.07647,2.07652,2.07638,2.07643,26000000.0
2008-07-18 09:12:00,2.07618,2.07649,2.07618,2.07631,41000000.0
2008-07-18 09:13:00,2.07676,2.07685,2.07633,2.07682,61000000.0
2008-07-18 09:14:00,2.07688,2.07688,2.07656,2.07682,57000000.0
2008-07-18 09:15:00,2.07679,2.07679,2.07653,2.07653,33000000.0
2008-07-18 09:16:00,2.07687,2.07702,2.07685,2.07687,39000000.0
2008-07-18 09:17:00,2.07688,2.07702,2.07681,2.07698,40000000.0
2008-07-18 09:18:00,2.07677,2.07698,2.07666,2.07675,68000000.0
2008-07-18 09:19:00,2.07704,2.07729,2.07696,2.07729,52000000.0
2008-07-18 09:20:00,2.07697,2.07708,2.07688,2.07688,37000000.0
2008-07-18 09:21:00,2.07691,2.07691,2.07666,2.07666,61000000.0
2008-07-18 09:22:00,2.07648,2.07648,2.07618,2.07634,63000000.0
2008-07-18 09:23:00,2.07637,2.07669,2.07624,2.07646,65000000.0
2008-07-18 09:24:00,2.07644,2.07645,2.07624,2.07634,47000000.0
2008-07-18 09:25:00,2.07617,2.07617,2.07568,2.0759,32000000.0
2008-07-18 09:26:00,2.07586,2.07587,2.07571,2.07571,29000000.0
2008-07-18 09:27:00,2.07542,2.07558,2.07522,2.07558,55000000.0
2008-07-18 09:28:00,2.07576,2.07642,2.07576,2.07639,46000000.0
2008-07-18 09:29:00,2.07639,2.07639,2.07595,2.07596,32000000.0
2008-07-18 09:30:00,2.07596,2.07627,2.07596,2.0761,24000000.0
2008-07-18 09:31:00,2.07626,2.07647,2.07619,2.07647,18000000.0
2008-07-18 09:32:00,2.07642,2.07647,2.07624,2.0763,35000000.0
2008-07-18 09:33:00,2.07621,2.07646,2.07621,2.07628,43000000.0
2008-07-18 09:34:00,2.07646,2.0767,2.07644,2.07664,31000000.0
2008-07-18 09:35:00,2.07614,2.07633,2.07527,2.07527,47000000.0
2008-07-18 09:36:00,2.07525,2.07525,2.075,2.07521,34000000.0
2008-07-18 09:37:00,2.0754,2.07547,2.07532,2.0754,49000000.0
2008-07-18 09:38:00,2.07508,2.07508,2.07441,2.0747,37000000.0
2008-07-18 09:39:00,2.07477,2.07483,2.07457,2.07459,61000000.0
2008-07-18 09:40:00,2.07468,2.07499,2.07468,2.07495,46000000.0
2008-07-18 09:41:00,2.07526,2.07643,2.07526,2.07643,33000000.0
2008-07-18 09:42:00,2.07621,2.07622,2.07585,2.07622,60000000.0
2008-07-18 09:43:00,2.07591,2.07627,2.07591,2.07607,66000000.0
2008-07-18 09:44:00,2.07631,2.07631,2.07603,2.07603,21000000.0
2008-07-18 09:45:00,2.07614,2.07642,2.07614,2.07637,22000000.0
2008-07-18 09:46:00,2.07644,2.07663,2.07643,2.07647,30000000.0
2008-07-18 09:47:00,2.07641,2.07653,2.07634,2.07649,24000000.0
2008-07-18 09:48:00,2.07662,2.07676,2.07661,2.07665,34000000.0
2008-07-18 09:49:00,2.07655,2.07658,2.07629,2.07658,26000000.0
2008-07-18 09:50:00,2.07647,2.07647,2.07616,2.07628,34000000.0
2008-07-18 09:51:00,2.07661,2.07669,2.07658,2.07661,56000000.0
2008-07-18 09:52:00,2.07662,2.07662,2.07643,2.07644,38000000.0
2008-07-18 09:53:00,2.07641,2.07643,2.07634,2.07634,32000000.0
2008-07-18 09:54:00,2.07641,2.07668,2.07641,2.07668,36000000.0
2008-07-18 09:55:00,2.07666,2.07674,2.07654,2.0767,38000000.0
2008-07-18 09:56:00,2.07622,2.07627,2.07615,2.07623,38000000.0
2008-07-18 09:57:00,2.07622,2.0763,2.07621,2.07623,30000000.0
2008-07-18 09:58:00,2.07642,2.07642,2.07618,2.07629,52000000.0
2008-07-18 09:59:00,2.07629,2.07635,2.07628,2.07635,32000000.0
2008-07-18 10:00:00,2.07644,2.07673,2.07644,2.07672,39000000.0
2008-07-18 10:01:00,2.07676,2.07681,2.07632,2.07633,44000000.0
2008-07-18 10:02:00,2.07644,2.07644,2.076,2.07601,34000000.0
2008-07-18 10:03:00,2.07612,2.07651,2.07612,2.07651,47000000.0
2008-07-18 10:04:00,2.07623,2.07623,2.07578,2.07578,32000000.0
2008-07-18 10:05:00,2.07577,2.07612,2.07573,2.07579,32000000.0
2008-07-18 10:06:00,2.07569,2.07569,2.07483,2.07483,42000000.0
2008-07-18 10:07:00,2.07469,2.07494,2.07469,2.0748,51000000.0
2008-07-18 10:08:00,2.0752,2.0752,2.075,2.0752,54000000.0
2008-07-18 10:09:00,2.07499,2.07563,2.07499,2.07542,53000000.0
2008-07-18 10:10:00,2.07544,2.07559,2.07526,2.07557,72000000.0
2008-07-18 10:11:00,2.07558,2.07563,2.07536,2.07562,61000000.0
2008-07-18 10:12:00,2.07566,2.07573,2.07558,2.07566,65000000.0
2008-07-18 10:13:00,2.07577,2.07577,2.07566,2.07569,56000000.0
2008-07-18 10:14:00,2.0757,2.0766,2.0757,2.0766,49000000.0
2008-07-18 10:15:00,2.07667,2.07667,2.07518,2.07553,46000000.0
2008-07-18 10:16:00,2.07597,2.07599,2.07591,2.07594,33000000.0
2008-07-18 10:17:00,2.07566,2.07584,2.07528,2.07584,37000000.0
2008-07-18 10:18:00,2.07595,2.0762,2.07592,2.07596,50000000.0
2008-07-18 10:19:00,2.07608,2.07608,2.0754,2.0754,59000000.0
2008-07-18 10:20:00,2.07529,2.07536,2.07502,2.07502,41000000.0
2008-07-18 10:21:00,2.07487,2.07549,2.07487,2.07549,44000000.0
2008-07-18 10:22:00,2.07596,2.07602,2.07557,2.07557,47000000.0
2008-07-18 10:23:00,2.07547,2.07555,2.07541,2.07544,58000000.0
2008-07-18 10:24:00,2.07547,2.07548,2.07529,2.07529,43000000.0
2008-07-18 10:25:00,2.07524,2.07524,2.07507,2.07519,60000000.0
2008-07-18 10:26:00,2.07506,2.07512,2.07459,2.07464,64000000.0
2008-07-18 10:27:00,2.07478,2.07492,2.07478,2.07492,54000000.0
2008-07-18 10:28:00,2.07465,2.07501,2.07465,2.0748,62000000.0
2008-07-18 10:29:00,2.07487,2.07504,2.07487,2.07491,61000000.0
2008-07-18 10:30:00,2.0748,2.07528,2.0748,2.07505,36000000.0
2008-07-18 10:31:00,2.07518,2.07542,2.07504,2.07504,39000000.0
2008-07-18 10:32:00,2.07493,2.07493,2.07446,2.07446,44000000.0
2008-07-18 10:33:00,2.07437,2.07451,2.07434,2.07434,18000000.0
2008-07-18 10:34:00,2.07476,2.07493,2.07448,2.07493,20000000.0
2008-07-18 10:35:00,2.07477,2.07489,2.07463,2.07472,23000000.0
2008-07-18 10:36:00,2.07466,2.07511,2.07466,2.07511,32000000.0
2008-07-18 10:37:00,2.07508,2.07508,2.07489,2.07489,30000000.0
2008-07-18 10:38:00,2.075,2.07514,2.07495,2.07504,26000000.0
2008-07-18 10:39:00,2.07494,2.07494,2.07434,2.07434,29000000.0
2008-07-18 10:40:00,2.07461,2.07495,2.07461,2.0747,19000000.0
2008-07-18 10:41:00,2.07465,2.07475,2.07459,2.07468,29000000.0
2008-07-18 10:42:00,2.07458,2.0746,2.07439,2.07439,38000000.0
2008-07-18 10:43:00,2.07444,2.07466,2.07444,2.07466,27000000.0
2008-07-18 10:44:00,2.07473,2.07491,2.07471,2.07487,26000000.0
2008-07-18 10:45:00,2.0749,2.07522,2.0749,2.07519,27000000.0
2008-07-18 10:46:00,2.07534,2.07556,2.07534,2.0755,35000000.0
2008-07-18 10:47:00,2.07546,2.0758,2.07546,2.07567,23000000.0
2008-07-18 10:48:00,2.07582,2.0759,2.07581,2.07587,44000000.0
2008-07-18 10:49:00,2.07576,2.07576,2.07548,2.07548,36000000.0
2008-07-18 10:50:00,2.07527,2.07535,2.07513,2.07514,47000000.0
2008-07-18 10:51:00,2.07483,2.07502,2.07478,2.07483,45000000.0
2008-07-18 10:52:00,2.07465,2.0747,2.0745,2.0745,33000000.0
2008-07-18 10:53:00,2.07449,2.07469,2.07449,2.07463,46000000.0
2008-07-18 10:54:00,2.07495,2.07535,2.07495,2.07518,35000000.0
2008-07-18 10:55:00,2.07529,2.07558,2.07528,2.07558,37000000.0
2008-07-18 10:56:00,2.07568,2.07568,2.07531,2.07531,33000000.0
2008-07-18 10:57:00,2.07552,2.07564,2.07548,2.07553,33000000.0
2008-07-18 10:58:00,2.07548,2.0756,2.07542,2.0756,26000000.0
2008-07-18 10:59:00,2.0756,2.07576,2.07559,2.07576,47000000.0
2008-07-18 11:00:00,2.0758,2.0758,2.07522,2.07522,39000000.0
2008-07-18 11:01:00,2.07584,2.07671,2.07584,2.07671,45000000.0
2008-07-18 11:02:00,2.07676,2.07676,2.07667,2.07673,17000000.0
2008-07-18 11:03:00,2.07703,2.07703,2.07695,2.07699,37000000.0
2008-07-18 11:04:00,2.07678,2.07678,2.0749,2.07664,40000000.0
2008-07-18 11:05:00,2.07606,2.07606,2.07492,2.07492,18000000.0
2008-07-18 11:06:00,2.07482,2.0749,2.07473,2.07487,19000000.0
2008-07-18 11:07:00,2.07497,2.07497,2.07485,2.07492,30000000.0
2008-07-18 11:08:00,2.0746,2.07536,2.0746,2.07536,30000000.0
2008-07-18 11:09:00,2.07571,2.07579,2.07547,2.07579,45000000.0
2008-07-18 11:10:00,2.07593,2.07661,2.07593,2.07661,35000000.0
2008-07-18 11:11:00,2.07667,2.07667,2.07625,2.07627,46000000.0
2008-07-18 11:12:00,2.07646,2.07665,2.07626,2.07665,55000000.0
2008-07-18 11:13:00,2.07668,2.07685,2.07666,2.07685,59000000.0
2008-07-18 11:14:00,2.07691,2.0771,2.07673,2.07679,41000000.0
2008-07-18 11:15:00,2.07664,2.07667,2.07646,2.07651,34000000.0
2008-07-18 11:16:00,2.07652,2.07682,2.07652,2.07673,20000000.0
2008-07-18 11:17:00,2.07708,2.07713,2.07695,2.07713,57000000.0
2008-07-18 11:18:00,2.07683,2.07719,2.07679,2.07691,44000000.0
2008-07-18 11:19:00,2.07689,2.07706,2.07669,2.07689,63000000.0
2008-07-18 11:20:00,2.07696,2.07714,2.07692,2.07692,43000000.0
2008-07-18 11:21:00,2.07707,2.0772,2.07705,2.07706,34000000.0
2008-07-18 11:22:00,2.07701,2.07701,2.07589,2.07634,56000000.0
2008-07-18 11:23:00,2.07699,2.07716,2.07667,2.07684,43000000.0
2008-07-18 11:24:00,2.07682,2.07687,2.07669,2.07669,53000000.0
2008-07-18 11:25:00,2.07675,2.07687,2.07661,2.07666,29000000.0
2008-07-18 11:26:00,2.07661,2.07697,2.07647,2.07691,41000000.0
2008-07-18 11:27:00,2.07728,2.07749,2.07722,2.0773,34000000.0
2008-07-18 11:28:00,2.07731,2.07735,2.07717,2.07731,36000000.0
2008-07-18 11:29:00,2.07742,2.0777,2.0774,2.0777,43000000.0
2008-07-18 11:30:00,2.07745,2.07754,2.07745,2.07749,24000000.0
2008-07-18 11:31:00,2.0773,2.07734,2.07718,2.07726,34000000.0
2008-07-18 11:32:00,2.07728,2.0773,2.0769,2.0773,46000000.0
2008-07-18 11:33:00,2.07701,2.07701,2.0767,2.0767,41000000.0
2008-07-18 11:34:00,2.07668,2.0767,2.07662,2.07662,28000000.0
2008-07-18 11:35:00,2.0767,2.07688,2.0767,2.07688,44000000.0
2008-07-18 11:36:00,2.07681,2.07691,2.07668,2.07673,48000000.0
2008-07-18 11:37:00,2.07674,2.07692,2.07673,2.0768,50000000.0
2008-07-18 11:38:00,2.07677,2.07677,2.0766,2.07673,37000000.0
2008-07-18 11:39:00,2.07668,2.07668,2.07635,2.07635,52000000.0
2008-07-18 11:40:00,2.07649,2.0766,2.07649,2.0766,27000000.0
2008-07-18 11:41:00,2.07656,2.07682,2.07641,2.07641,49000000.0
2008-07-18 11:42:00,2.07652,2.07665,2.07652,2.0766,22000000.0
2008-07-18 11:43:00,2.07659,2.07673,2.0765,2.07673,45000000.0
2008-07-18 11:44:00,2.07673,2.07674,2.07661,2.07671,42000000.0
2008-07-18 11:45:00,2.07675,2.07675,2.07667,2.07669,41000000.0
2008-07-18 11:46:00,2.07677,2.07685,2.07671,2.07685,38000000.0
2008-07-18 11:47:00,2.07695,2.07718,2.07695,2.07718,22000000.0
2008-07-18 11:48:00,2.07707,2.07707,2.07687,2.07696,27000000.0
2008-07-18 11:49:00,2.07714,2.07714,2.07679,2.07679,41000000.0
2008-07-18 11:50:00,2.07681,2.07704,2.07677,2.07677,44000000.0
2008-07-18 11:51:00,2.07702,2.07731,2.07702,2.07731,37000000.0
2008-07-18 11:52:00,2.0773,2.0773,2.07687,2.07704,37000000.0
2008-07-18 11:53:00,2.07702,2.07719,2.077,2.07719,33000000.0
2008-07-18 11:54:00,2.07719,2.07733,2.07714,2.0773,37000000.0
2008-07-18 11:55:00,2.07758,2.07758,2.07727,2.07746,38000000.0
2008-07-18 11:56:00,2.07721,2.07734,2.07698,2.07698,51000000.0
2008-07-18 11:57:00,2.07701,2.07745,2.07701,2.07736,29000000.0
2008-07-18 11:58:00,2.07746,2.07768,2.07721,2.07721,31000000.0
2008-07-18 11:59:00,2.07555,2.07704,2.07555,2.07704,51000000.0
2008-07-18 12:00:00,2.07719,2.07727,2.0771,2.07727,23000000.0
2008-07-18 12:01:00,2.07698,2.07709,2.07678,2.07678,24000000.0
2008-07-18 12:02:00,2.07661,2.07663,2.0765,2.0765,34000000.0
2008-07-18 12:03:00,2.07652,2.07659,2.07651,2.07655,36000000.0
2008-07-18 12:04:00,2.07664,2.07671,2.07663,2.07664,33000000.0
2008-07-18 12:05:00,2.07673,2.07681,2.07673,2.07679,26000000.0
2008-07-18 12:06:00,2.07672,2.07672,2.0765,2.07666,15000000.0
2008-07-18 12:07:00,2.07664,2.07672,2.07663,2.07665,23000000.0
2008-07-18 12:08:00,2.07667,2.07667,2.07646,2.07647,37000000.0
2008-07-18 12:09:00,2.07653,2.07661,2.07652,2.07652,11000000.0
2008-07-18 12:10:00,2.07655,2.07684,2.07655,2.07684,25000000.0
2008-07-18 12:11:00,2.07698,2.07712,2.07697,2.07699,33000000.0
2008-07-18 12:12:00,2.07695,2.07698,2.07691,2.07694,31000000.0
2008-07-18 12:13:00,2.076,2.0762,2.07505,2.0762,24000000.0
2008-07-18 12:14:00,2.07682,2.07685,2.07672,2.07685,36000000.0
2008-07-18 12:15:00,2.07692,2.07692,2.07682,2.07691,29000000.0
2008-07-18 12:16:00,2.07693,2.07718,2.07693,2.07703,30000000.0
2008-07-18 12:17:00,2.07696,2.07703,2.07694,2.07697,41000000.0
2008-07-18 12:18:00,2.07672,2.07678,2.07637,2.07637,43000000.0
2008-07-18 12:19:00,2.07601,2.07624,2.07601,2.07622,37000000.0
2008-07-18 12:20:00,2.07625,2.07628,2.07591,2.07595,40000000.0
2008-07-18 12:21:00,2.07537,2.07547,2.0752,2.07544,61000000.0
2008-07-18 12:22:00,2.07545,2.07563,2.07538,2.07563,24000000.0
2008-07-18 12:23:00,2.07554,2.07554,2.07547,2.07554,23000000.0
2008-07-18 12:24:00,2.07578,2.07587,2.07559,2.07585,30000000.0
2008-07-18 12:25:00,2.0758,2.07592,2.07564,2.07568,22000000.0
2008-07-18 12:26:00,2.07574,2.07592,2.07574,2.07592,32000000.0
2008-07-18 12:27:00,2.07597,2.0762,2.07597,2.07602,25000000.0
2008-07-18 12:28:00,2.07597,2.07601,2.07573,2.07573,58000000.0
2008-07-18 12:29:00,2.07613,2.07613,2.07417,2.07428,71000000.0
2008-07-18 12:30:00,2.07399,2.07611,2.07399,2.07583,47000000.0
2008-07-18 12:31:00,2.07643,2.07712,2.07643,2.07712,55000000.0
2008-07-18 12:32:00,2.07648,2.07756,2.07648,2.07756,32000000.0
2008-07-18 12:33:00,2.07674,2.07684,2.07646,2.07646,40000000.0
2008-07-18 12:34:00,2.07542,2.07542,2.07403,2.07403,14000000.0
2008-07-18 12:35:00,2.07447,2.07447,2.07388,2.07392,20000000.0
2008-07-18 12:36:00,2.07295,2.07368,2.07291,2.07319,36000000.0
2008-07-18 12:37:00,2.07283,2.07303,2.07255,2.07303,22000000.0
2008-07-18 12:38:00,2.07336,2.07339,2.07308,2.07308,12000000.0
2008-07-18 12:39:00,2.07299,2.07327,2.0729,2.0729,20000000.0
2008-07-18 12:40:00,2.07236,2.07243,2.07133,2.07133,16000000.0
2008-07-18 12:41:00,2.07082,2.07086,2.07059,2.07081,10000000.0
2008-07-18 12:42:00,2.07083,2.07115,2.07083,2.07086,26000000.0
2008-07-18 12:43:00,2.07086,2.07099,2.07024,2.07049,9000000.0
2008-07-18 12:44:00,2.07067,2.07099,2.07067,2.07099,21000000.0
2008-07-18 12:45:00,2.07178,2.0721,2.07178,2.07182,30000000.0
2008-07-18 12:46:00,2.07222,2.07271,2.07222,2.07271,41000000.0
2008-07-18 12:47:00,2.07256,2.0734,2.07255,2.0734,26000000.0
2008-07-18 12:48:00,2.07315,2.07315,2.073,2.07312,27000000.0
2008-07-18 12:49:00,2.07308,2.07313,2.07292,2.07292,36000000.0
2008-07-18 12:50:00,2.07267,2.07281,2.07259,2.07279,34000000.0
2008-07-18 12:51:00,2.07276,2.07276,2.07215,2.07215,25000000.0
2008-07-18 12:52:00,2.07197,2.07197,2.07072,2.07186,26000000.0
2008-07-18 12:53:00,2.07284,2.07296,2.07283,2.07285,16000000.0
2008-07-18 12:54:00,2.07289,2.07331,2.07289,2.07308,28000000.0
2008-07-18 12:55:00,2.07318,2.07329,2.07302,2.07327,29000000.0
2008-07-18 12:56:00,2.0727,2.07282,2.07257,2.07282,30000000.0
2008-07-18 12:57:00,2.07251,2.07262,2.07192,2.07192,26000000.0
2008-07-18 12:58:00,2.07168,2.07178,2.07145,2.07178,14000000.0
2008-07-18 12:59:00,2.07175,2.07175,2.07084,2.07084,32000000.0
2008-07-18 13:00:00,2.07125,2.07141,2.07104,2.07141,20000000.0
2008-07-18 13:01:00,2.07166,2.07171,2.07148,2.0716,31000000.0
2008-07-18 13:02:00,2.07177,2.07197,2.07176,2.07197,12000000.0
2008-07-18 13:03:00,2.07206,2.07229,2.07176,2.07176,21000000.0
2008-07-18 13:04:00,2.07147,2.07147,2.07114,2.07145,7000000.0
2008-07-18 13:05:00,2.07194,2.07229,2.07185,2.07185,17000000.0
2008-07-18 13:06:00,2.07067,2.07109,2.07048,2.07054,22000000.0
2008-07-18 13:07:00,2.07076,2.07158,2.07076,2.07158,17000000.0
2008-07-18 13:08:00,2.07188,2.07206,2.0718,2.07206,37000000.0
2008-07-18 13:09:00,2.07217,2.07217,2.07174,2.07174,33000000.0
2008-07-18 13:10:00,2.0716,2.0716,2.07124,2.07124,32000000.0
2008-07-18 13:11:00,2.07162,2.07181,2.07161,2.07181,21000000.0
2008-07-18 13:12:00,2.07201,2.07222,2.07201,2.0721,7000000.0
2008-07-18 13:13:00,2.07209,2.07216,2.07201,2.07201,11000000.0
2008-07-18 13:14:00,2.07213,2.0725,2.0721,2.07237,33000000.0
2008-07-18 13:15:00,2.07204,2.07226,2.07204,2.07226,25000000.0
2008-07-18 13:16:00,2.07225,2.07233,2.07215,2.07233,20000000.0
2008-07-18 13:17:00,2.07219,2.07261,2.07219,2.07253,19000000.0
2008-07-18 13:18:00,2.07251,2.07252,2.07201,2.07201,41000000.0
2008-07-18 13:19:00,2.0724,2.0724,2.07223,2.07231,36000000.0
2008-07-18 13:20:00,2.07254,2.07273,2.07241,2.07247,36000000.0
2008-07-18 13:21:00,2.07249,2.07249,2.07229,2.07232,54000000.0
2008-07-18 13:22:00,2.07225,2.073,2.07225,2.073,41000000.0
2008-07-18 13:23:00,2.07295,2.07295,2.07245,2.07245,11000000.0
2008-07-18 13:24:00,2.07226,2.07226,2.07192,2.07192,23000000.0
2008-07-18 13:25:00,2.0716,2.07162,2.07156,2.07158,25000000.0
2008-07-18 13:26:00,2.07145,2.0715,2.0714,2.07148,20000000.0
2008-07-18 13:27:00,2.07164,2.07221,2.07122,2.07221,32000000.0
2008-07-18 13:28:00,2.07235,2.0725,2.07223,2.07239,26000000.0
2008-07-18 13:29:00,2.07254,2.07254,2.07221,2.07239,25000000.0
2008-07-18 13:30:00,2.07222,2.07222,2.07162,2.07162,16000000.0
2008-07-18 13:31:00,2.07155,2.07181,2.07146,2.07181,21000000.0
2008-07-18 13:32:00,2.07177,2.07183,2.07158,2.07173,28000000.0
2008-07-18 13:33:00,2.07192,2.07192,2.07162,2.07178,18000000.0
2008-07-18 13:34:00,2.07173,2.07188,2.0716,2.07165,35000000.0
2008-07-18 13:35:00,2.07183,2.07188,2.0717,2.07176,10000000.0
2008-07-18 13:36:00,2.07086,2.07105,2.07042,2.07083,40000000.0
2008-07-18 13:37:00,2.07084,2.07091,2.07073,2.07073,22000000.0
2008-07-18 13:38:00,2.07039,2.07109,2.07039,2.07109,39000000.0
2008-07-18 13:39:00,2.07107,2.07114,2.07081,2.07086,32000000.0
2008-07-18 13:40:00,2.07077,2.07118,2.07061,2.07118,35000000.0
2008-07-18 13:41:00,2.07105,2.0713,2.07101,2.0713,27000000.0
2008-07-18 13:42:00,2.07122,2.07122,2.07098,2.07118,32000000.0
2008-07-18 13:43:00,2.07095,2.07143,2.07095,2.07113,26000000.0
2008-07-18 13:44:00,2.07116,2.07149,2.07114,2.07141,25000000.0
2008-07-18 13:45:00,2.07143,2.07208,2.07143,2.07208,21000000.0
2008-07-18 13:46:00,2.07178,2.07183,2.0715,2.07157,13000000.0
2008-07-18 13:47:00,2.07117,2.0715,2.07117,2.0715,22000000.0
2008-07-18 13:48:00,2.07158,2.07182,2.07146,2.07158,21000000.0
2008-07-18 13:49:00,2.07177,2.07179,2.07163,2.07164,24000000.0
2008-07-18 13:50:00,2.07186,2.07199,2.07161,2.07176,27000000.0
2008-07-18 13:51:00,2.07109,2.0716,2.07109,2.0716,27000000.0
2008-07-18 13:52:00,2.07175,2.07175,2.07154,2.07172,31000000.0
2008-07-18 13:53:00,2.07166,2.07173,2.07146,2.07151,31000000.0
2008-07-18 13:54:00,2.07141,2.07177,2.07141,2.07177,28000000.0
2008-07-18 13:55:00,2.07176,2.07176,2.07166,2.0717,33000000.0
2008-07-18 13:56:00,2.07171,2.07177,2.07144,2.07144,23000000.0
2008-07-18 13:57:00,2.07138,2.07191,2.07138,2.07191,19000000.0
2008-07-18 13:58:00,2.07211,2.07211,2.07206,2.07209,30000000.0
2008-07-18 13:59:00,2.07172,2.07172,2.07105,2.07105,39000000.0
2008-07-18 14:00:00,2.07072,2.07126,2.07072,2.07126,30000000.0
2008-07-18 14:01:00,2.07138,2.07138,2.07133,2.07133,16000000.0
2008-07-18 14:02:00,2.07137,2.07137,2.07107,2.07131,34000000.0
2008-07-18 14:03:00,2.07106,2.07133,2.07106,2.07131,24000000.0
2008-07-18 14:04:00,2.07145,2.07174,2.07145,2.07174,20000000.0
2008-07-18 14:05:00,2.07184,2.0719,2.07165,2.07181,31000000.0
2008-07-18 14:06:00,2.07178,2.07187,2.07173,2.07173,28000000.0
2008-07-18 14:07:00,2.07179,2.07179,2.07118,2.07118,32000000.0
2008-07-18 14:08:00,2.07106,2.0713,2.07106,2.0713,22000000.0
2008-07-18 14:09:00,2.07181,2.0719,2.07181,2.07188,15000000.0
2008-07-18 14:10:00,2.07181,2.07188,2.07178,2.07188,24000000.0
2008-07-18 14:11:00,2.07159,2.07171,2.07159,2.07159,22000000.0
2008-07-18 14:12:00,2.07157,2.07157,2.07121,2.07121,17000000.0
2008-07-18 14:13:00,2.07097,2.07128,2.07097,2.07121,19000000.0
2008-07-18 14:14:00,2.07146,2.07152,2.07123,2.07123,22000000.0
2008-07-18 14:15:00,2.07088,2.07153,2.07088,2.07153,26000000.0
2008-07-18 14:16:00,2.07158,2.07173,2.07154,2.07163,10000000.0
2008-07-18 14:17:00,2.0715,2.07173,2.07146,2.07173,8000000.0
2008-07-18 14:18:00,2.07218,2.07242,2.07218,2.07231,13000000.0
2008-07-18 14:19:00,2.07221,2.07221,2.07178,2.07205,29000000.0
2008-07-18 14:20:00,2.07199,2.07221,2.07199,2.07218,15000000.0
2008-07-18 14:21:00,2.07177,2.07177,2.07123,2.07123,18000000.0
2008-07-18 14:22:00,2.07172,2.07176,2.0717,2.07173,10000000.0
2008-07-18 14:23:00,2.07191,2.0723,2.07191,2.0723,24000000.0
2008-07-18 14:24:00,2.07261,2.07314,2.07261,2.07314,17000000.0
2008-07-18 14:25:00,2.07308,2.07411,2.07293,2.07411,31000000.0
2008-07-18 14:26:00,2.07411,2.07419,2.07366,2.07366,14000000.0
2008-07-18 14:27:00,2.07354,2.074,2.07354,2.07359,14000000.0
2008-07-18 14:28:00,2.07392,2.07409,2.07392,2.07409,9000000.0
2008-07-18 14:29:00,2.07409,2.07428,2.07409,2.07426,7000000.0
2008-07-18 14:30:00,2.07399,2.07399,2.07334,2.07334,17000000.0
2008-07-18 14:31:00,2.07327,2.07334,2.07307,2.07314,21000000.0
2008-07-18 14:32:00,2.07325,2.07349,2.0728,2.0728,8000000.0
2008-07-18 14:33:00,2.07326,2.07357,2.0731,2.07357,10000000.0
2008-07-18 14:34:00,2.07362,2.07382,2.07354,2.07375,11000000.0
2008-07-18 14:35:00,2.07399,2.07399,2.07373,2.07373,7000000.0
2008-07-18 14:36:00,2.0736,2.0736,2.07348,2.07354,8000000.0
2008-07-18 14:37:00,2.0736,2.0737,2.07333,2.0737,11000000.0
2008-07-18 14:38:00,2.0737,2.07391,2.07361,2.07391,7000000.0
2008-07-18 14:39:00,2.07402,2.07427,2.07392,2.07427,8000000.0
2008-07-18 14:40:00,2.07392,2.07475,2.07392,2.07473,8000000.0
2008-07-18 14:41:00,2.07447,2.07447,2.07421,2.07441,10000000.0
2008-07-18 14:42:00,2.07441,2.07441,2.07364,2.07364,9000000.0
2008-07-18 14:43:00,2.07337,2.07337,2.07283,2.07305,8000000.0
2008-07-18 14:44:00,2.07334,2.07376,2.07322,2.07376,8000000.0
2008-07-18 14:45:00,2.07424,2.07431,2.07385,2.07385,7000000.0
2008-07-18 14:46:00,2.07405,2.07405,2.07365,2.07397,9000000.0
2008-07-18 14:47:00,2.07352,2.07374,2.07298,2.0737,8000000.0
2008-07-18 14:48:00,2.07403,2.07411,2.0737,2.07411,8000000.0
2008-07-18 14:49:00,2.07452,2.07485,2.07452,2.07474,9000000.0
2008-07-18 14:50:00,2.07429,2.07455,2.07429,2.07447,7000000.0
2008-07-18 14:51:00,2.07446,2.07446,2.07412,2.07412,10000000.0
2008-07-18 14:52:00,2.07399,2.07399,2.07388,2.07388,7000000.0
2008-07-18 14:53:00,2.07374,2.07374,2.07312,2.07319,7000000.0
2008-07-18 14:54:00,2.07334,2.07383,2.07334,2.07347,8000000.0
2008-07-18 14:55:00,2.07351,2.07351,2.07214,2.07214,7000000.0
2008-07-18 14:56:00,2.07242,2.0725,2.07219,2.07229,8000000.0
2008-07-18 14:57:00,2.07234,2.07236,2.07213,2.07234,7000000.0
2008-07-18 14:58:00,2.0724,2.0724,2.07166,2.07166,8000000.0
2008-07-18 14:59:00,2.07175,2.07188,2.07128,2.07128,8000000.0
2008-07-18 15:00:00,2.07159,2.07226,2.07159,2.07205,7000000.0
2008-07-18 15:01:00,2.07172,2.07173,2.07131,2.07131,8000000.0
2008-07-18 15:02:00,2.07139,2.07161,2.07139,2.07161,7000000.0
2008-07-18 15:03:00,2.07157,2.07157,2.07133,2.07133,7000000.0
2008-07-18 15:04:00,2.07168,2.07172,2.07129,2.07159,8000000.0
2008-07-18 15:05:00,2.07181,2.07181,2.07153,2.07153,7000000.0
2008-07-18 15:06:00,2.07151,2.07165,2.07151,2.07159,8000000.0
2008-07-18 15:07:00,2.07163,2.07184,2.07138,2.07184,11000000.0
2008-07-18 15:08:00,2.07178,2.07193,2.07175,2.0719,8000000.0
2008-07-18 15:09:00,2.07178,2.07178,2.07151,2.07151,7000000.0
2008-07-18 15:10:00,2.07136,2.07158,2.07136,2.07158,7000000.0
2008-07-18 15:11:00,2.07141,2.07159,2.07128,2.07128,11000000.0
2008-07-18 15:12:00,2.07123,2.07154,2.07123,2.07146,10000000.0
2008-07-18 15:13:00,2.07141,2.07166,2.07132,2.07132,9000000.0
2008-07-18 15:14:00,2.07093,2.07101,2.07033,2.07051,10000000.0
2008-07-18 15:15:00,2.07101,2.07101,2.07081,2.07096,8000000.0
2008-07-18 15:16:00,2.0707,2.07075,2.07044,2.07074,9000000.0
2008-07-18 15:17:00,2.07067,2.07098,2.07067,2.07098,9000000.0
2008-07-18 15:18:00,2.07104,2.07125,2.07104,2.07123,8000000.0
2008-07-18 15:19:00,2.07126,2.07134,2.07113,2.07113,7000000.0
2008-07-18 15:20:00,2.0712,2.0719,2.0712,2.07164,9000000.0
2008-07-18 15:21:00,2.07167,2.0718,2.07147,2.07163,8000000.0
2008-07-18 15:22:00,2.07187,2.07242,2.07187,2.07242,9000000.0
2008-07-18 15:23:00,2.07257,2.0729,2.07257,2.07257,8000000.0
2008-07-18 15:24:00,2.07219,2.0723,2.07215,2.07215,8000000.0
2008-07-18 15:25:00,2.07205,2.07222,2.07199,2.07199,7000000.0
2008-07-18 15:26:00,2.07187,2.07207,2.07187,2.07191,7000000.0
2008-07-18 15:27:00,2.0718,2.07204,2.0718,2.07196,7000000.0
2008-07-18 15:28:00,2.07217,2.07242,2.07217,2.07224,11000000.0
2008-07-18 15:29:00,2.07212,2.0723,2.07212,2.07226,7000000.0
2008-07-18 15:30:00,2.07225,2.07269,2.07216,2.07269,9000000.0
2008-07-18 15:31:00,2.07271,2.07271,2.07234,2.07251,9000000.0
2008-07-18 15:32:00,2.07252,2.0735,2.07251,2.0735,10000000.0
2008-07-18 15:33:00,2.07359,2.07359,2.07315,2.07319,8000000.0
2008-07-18 15:34:00,2.07337,2.07354,2.07329,2.07336,9000000.0
2008-07-18 15:35:00,2.07333,2.07354,2.07323,2.07354,7000000.0
2008-07-18 15:36:00,2.07364,2.07387,2.07305,2.07305,7000000.0
2008-07-18 15:37:00,2.07215,2.07215,2.0715,2.07184,8000000.0
2008-07-18 15:38:00,2.07033,2.0724,2.07033,2.0724,7000000.0
2008-07-18 15:39:00,2.07306,2.07315,2.07289,2.07315,10000000.0
2008-07-18 15:40:00,2.07293,2.07324,2.07293,2.07311,9000000.0
2008-07-18 15:41:00,2.07337,2.0736,2.07337,2.07344,11000000.0
2008-07-18 15:42:00,2.0735,2.0735,2.07336,2.07342,8000000.0
2008-07-18 15:43:00,2.07367,2.07378,2.07352,2.07378,8000000.0
2008-07-18 15:44:00,2.07387,2.07391,2.07363,2.07391,8000000.0
2008-07-18 15:45:00,2.07419,2.07425,2.07399,2.07405,8000000.0
2008-07-18 15:46:00,2.07413,2.07443,2.07407,2.07419,10000000.0
2008-07-18 15:47:00,2.07395,2.0743,2.07395,2.0743,7000000.0
2008-07-18 15:48:00,2.07442,2.07449,2.07418,2.07427,7000000.0
2008-07-18 15:49:00,2.07408,2.07423,2.07407,2.07423,8000000.0
2008-07-18 15:50:00,2.0741,2.07416,2.07377,2.07416,8000000.0
2008-07-18 15:51:00,2.07422,2.07453,2.07422,2.07453,9000000.0
2008-07-18 15:52:00,2.075,2.07523,2.07483,2.07523,7000000.0
2008-07-18 15:53:00,2.07558,2.07583,2.07528,2.07528,7000000.0
2008-07-18 15:54:00,2.07505,2.07511,2.0749,2.07495,11000000.0
2008-07-18 15:55:00,2.07465,2.0753,2.0746,2.0753,9000000.0
2008-07-18 15:56:00,2.07548,2.07553,2.07535,2.07537,7000000.0
2008-07-18 15:57:00,2.07556,2.07585,2.07556,2.07558,10000000.0
2008-07-18 15:58:00,2.07562,2.07562,2.07532,2.07536,10000000.0
2008-07-18 15:59:00,2.07534,2.07547,2.07518,2.07518,7000000.0
2008-07-18 16:00:00,2.07493,2.07497,2.07481,2.07486,7000000.0
2008-07-18 16:01:00,2.07494,2.07494,2.07476,2.07485,9000000.0
2008-07-18 16:02:00,2.07499,2.07499,2.07479,2.07489,8000000.0
2008-07-18 16:03:00,2.07468,2.07487,2.07468,2.07472,11000000.0
2008-07-18 16:04:00,2.07431,2.07431,2.07383,2.07383,8000000.0
2008-07-18 16:05:00,2.07402,2.07402,2.07378,2.07394,9000000.0
2008-07-18 16:06:00,2.07412,2.07418,2.07402,2.07406,10000000.0
2008-07-18 16:07:00,2.07401,2.07401,2.07385,2.07393,10000000.0
2008-07-18 16:08:00,2.07374,2.07426,2.07374,2.07421,8000000.0
2008-07-18 16:09:00,2.07422,2.0744,2.07411,2.07411,7000000.0
2008-07-18 16:10:00,2.07367,2.07415,2.07359,2.07415,7000000.0
2008-07-18 16:11:00,2.07434,2.07454,2.07434,2.07435,10000000.0
2008-07-18 16:12:00,2.07416,2.0743,2.07394,2.07394,9000000.0
2008-07-18 16:13:00,2.07383,2.0741,2.07378,2.07406,7000000.0
2008-07-18 16:14:00,2.07404,2.07404,2.07381,2.07381,11000000.0
2008-07-18 16:15:00,2.07397,2.07398,2.07382,2.07382,7000000.0
2008-07-18 16:16:00,2.07384,2.07437,2.07384,2.07437,7000000.0
2008-07-18 16:17:00,2.07452,2.07483,2.07452,2.07482,11000000.0
2008-07-18 16:18:00,2.07468,2.07507,2.07468,2.0749,11000000.0
2008-07-18 16:19:00,2.07513,2.07618,2.07513,2.07618,11000000.0
2008-07-18 16:20:00,2.07647,2.07682,2.07647,2.07678,9000000.0
2008-07-18 16:21:00,2.0775,2.07781,2.0775,2.07776,9000000.0
2008-07-18 16:22:00,2.07795,2.07809,2.07768,2.07801,8000000.0
2008-07-18 16:23:00,2.07727,2.0775,2.07719,2.07719,8000000.0
2008-07-18 16:24:00,2.07721,2.07725,2.07706,2.07716,10000000.0
2008-07-18 16:25:00,2.07721,2.07723,2.07687,2.0769,7000000.0
2008-07-18 16:26:00,2.07696,2.07697,2.07681,2.07691,7000000.0
2008-07-18 16:27:00,2.07693,2.07721,2.07693,2.07721,11000000.0
2008-07-18 16:28:00,2.07738,2.07744,2.07714,2.07719,11000000.0
2008-07-18 16:29:00,2.07708,2.07712,2.077,2.07707,7000000.0
2008-07-18 16:30:00,2.07703,2.07719,2.07674,2.07719,8000000.0
2008-07-18 16:31:00,2.07739,2.07773,2.07738,2.07773,7000000.0
2008-07-18 16:32:00,2.07787,2.0782,2.07776,2.0782,8000000.0
2008-07-18 16:33:00,2.07809,2.07832,2.07809,2.07832,11000000.0
2008-07-18 16:34:00,2.07825,2.07832,2.07818,2.07832,8000000.0
2008-07-18 16:35:00,2.07835,2.07874,2.07833,2.07874,7000000.0
2008-07-18 16:36:00,2.07883,2.07897,2.07863,2.07897,8000000.0
2008-07-18 16:37:00,2.07928,2.07928,2.07908,2.07925,8000000.0
2008-07-18 16:38:00,2.07936,2.07963,2.07936,2.07957,7000000.0
2008-07-18 16:39:00,2.07971,2.0798,2.07959,2.0798,8000000.0
2008-07-18 16:40:00,2.0797,2.07991,2.07967,2.07968,11000000.0
2008-07-18 16:41:00,2.07968,2.07976,2.07949,2.07976,10000000.0
2008-07-18 16:42:00,2.07963,2.07966,2.07947,2.07964,7000000.0
2008-07-18 16:43:00,2.07978,2.07978,2.07943,2.07947,7000000.0
2008-07-18 16:44:00,2.07929,2.07941,2.0792,2.07934,7000000.0
2008-07-18 16:45:00,2.07899,2.07914,2.07893,2.07893,11000000.0
2008-07-18 16:46:00,2.07879,2.07888,2.07848,2.07875,11000000.0
2008-07-18 16:47:00,2.07852,2.07852,2.07838,2.07845,7000000.0
2008-07-18 16:48:00,2.07843,2.07867,2.07843,2.07867,10000000.0
2008-07-18 16:49:00,2.07794,2.07801,2.07776,2.07778,8000000.0
2008-07-18 16:50:00,2.07768,2.07806,2.07759,2.07806,8000000.0
2008-07-18 16:51:00,2.07792,2.07795,2.07749,2.07749,9000000.0
2008-07-18 16:52:00,2.07757,2.07827,2.07757,2.07827,7000000.0
2008-07-18 16:53:00,2.07838,2.07871,2.07838,2.07857,8000000.0
2008-07-18 16:54:00,2.07879,2.0797,2.07879,2.0797,7000000.0
2008-07-18 16:55:00,2.07977,2.08014,2.07977,2.08,11000000.0
2008-07-18 16:56:00,2.0798,2.07988,2.07974,2.07974,11000000.0
2008-07-18 16:57:00,2.07976,2.07984,2.07969,2.07969,7000000.0
2008-07-18 16:58:00,2.07929,2.07939,2.07921,2.07921,8000000.0
2008-07-18 16:59:00,2.07782,2.0795,2.07782,2.07927,7000000.0
2008-07-18 17:00:00,2.0793,2.0793,2.07861,2.07861,11000000.0
2008-07-18 17:01:00,2.07872,2.07887,2.0787,2.07887,7000000.0
2008-07-18 17:02:00,2.07872,2.07881,2.07868,2.0787,8000000.0
2008-07-18 17:03:00,2.07863,2.0787,2.07672,2.07847,7000000.0
2008-07-18 17:04:00,2.07858,2.07883,2.07858,2.07881,7000000.0
2008-07-18 17:05:00,2.07904,2.07948,2.07904,2.07948,10000000.0
2008-07-18 17:06:00,2.07971,2.08017,2.07963,2.08017,9000000.0
2008-07-18 17:07:00,2.08015,2.08035,2.08013,2.08035,8000000.0
2008-07-18 17:08:00,2.08022,2.08022,2.07979,2.07983,9000000.0
2008-07-18 17:09:00,2.07969,2.07983,2.07966,2.0797,8000000.0
2008-07-18 17:10:00,2.07976,2.07982,2.07966,2.07976,9000000.0
2008-07-18 17:11:00,2.07968,2.07992,2.07968,2.07968,8000000.0
2008-07-18 17:12:00,2.08003,2.08035,2.08003,2.08024,7000000.0
2008-07-18 17:13:00,2.08052,2.08057,2.07989,2.07989,8000000.0
2008-07-18 17:14:00,2.07993,2.08079,2.07993,2.08079,8000000.0
2008-07-18 17:15:00,2.081,2.081,2.08024,2.08024,7000000.0
2008-07-18 17:16:00,2.07974,2.07974,2.07875,2.07895,10000000.0
2008-07-18 17:17:00,2.07899,2.0791,2.0788,2.07889,7000000.0
2008-07-18 17:18:00,2.07879,2.0791,2.07865,2.0791,9000000.0
2008-07-18 17:19:00,2.07878,2.07878,2.07858,2.0787,7000000.0
2008-07-18 17:20:00,2.07903,2.07925,2.07888,2.07925,8000000.0
2008-07-18 17:21:00,2.07927,2.07941,2.07917,2.07929,10000000.0
2008-07-18 17:22:00,2.07917,2.07941,2.07917,2.07929,8000000.0
2008-07-18 17:23:00,2.07922,2.07922,2.07873,2.07898,8000000.0
2008-07-18 17:24:00,2.07929,2.07934,2.07915,2.07933,7000000.0
2008-07-18 17:25:00,2.07921,2.07931,2.07915,2.07931,7000000.0
2008-07-18 17:26:00,2.07937,2.07937,2.07919,2.07925,7000000.0
2008-07-18 17:27:00,2.07924,2.07924,2.0788,2.07913,9000000.0
2008-07-18 17:28:00,2.07924,2.07948,2.07923,2.07943,7000000.0
2008-07-18 17:29:00,2.07947,2.07959,2.07907,2.07907,8000000.0
2008-07-18 17:30:00,2.07883,2.07883,2.07815,2.07815,8000000.0
2008-07-18 17:31:00,2.07822,2.0784,2.07821,2.07832,9000000.0
2008-07-18 17:32:00,2.07824,2.07824,2.07787,2.07823,8000000.0
2008-07-18 17:33:00,2.07826,2.07826,2.07782,2.07807,11000000.0
2008-07-18 17:34:00,2.07825,2.0786,2.07806,2.0786,9000000.0
2008-07-18 17:35:00,2.07867,2.07867,2.07846,2.07858,7000000.0
2008-07-18 17:36:00,2.07816,2.07821,2.07797,2.07813,7000000.0
2008-07-18 17:37:00,2.07816,2.07816,2.07772,2.07772,7000000.0
2008-07-18 17:38:00,2.07768,2.07768,2.07738,2.07751,8000000.0
2008-07-18 17:39:00,2.0775,2.0775,2.07734,2.07742,7000000.0
2008-07-18 17:40:00,2.07739,2.07751,2.0773,2.07751,9000000.0
2008-07-18 17:41:00,2.07762,2.07769,2.07709,2.07709,8000000.0
2008-07-18 17:42:00,2.07718,2.07721,2.07705,2.07716,11000000.0
2008-07-18 17:43:00,2.07756,2.07757,2.07734,2.07742,7000000.0
2008-07-18 17:44:00,2.07739,2.07742,2.07723,2.07739,10000000.0
2008-07-18 17:45:00,2.07749,2.07753,2.07735,2.07746,7000000.0
2008-07-18 17:46:00,2.07736,2.07749,2.07731,2.07731,8000000.0
2008-07-18 17:47:00,2.07743,2.07758,2.07717,2.07758,8000000.0
2008-07-18 17:48:00,2.07756,2.07756,2.0774,2.0775,7000000.0
2008-07-18 17:49:00,2.07752,2.07768,2.07752,2.07768,7000000.0
2008-07-18 17:50:00,2.07751,2.07774,2.07751,2.07757,7000000.0
2008-07-18 17:51:00,2.07763,2.07786,2.07763,2.07785,7000000.0
2008-07-18 17:52:00,2.07793,2.07823,2.07793,2.07823,7000000.0
2008-07-18 17:53:00,2.07835,2.07835,2.07818,2.07827,7000000.0
2008-07-18 17:54:00,2.07839,2.07868,2.07838,2.07863,11000000.0
2008-07-18 17:55:00,2.0784,2.07857,2.07812,2.07814,7000000.0
2008-07-18 17:56:00,2.07816,2.07826,2.07815,2.07824,7000000.0
2008-07-18 17:57:00,2.07834,2.07856,2.07834,2.07856,10000000.0
2008-07-18 17:58:00,2.0787,2.07881,2.07859,2.07859,10000000.0
2008-07-18 17:59:00,2.07855,2.07862,2.07849,2.0785,10000000.0
2008-07-18 18:00:00,2.07847,2.07886,2.07847,2.07856,10000000.0
2008-07-18 18:01:00,2.07848,2.07859,2.07848,2.07859,8000000.0
2008-07-18 18:02:00,2.07835,2.07835,2.07807,2.07807,8000000.0
2008-07-18 18:03:00,2.07836,2.07839,2.07815,2.07815,10000000.0
2008-07-18 18:04:00,2.0782,2.07821,2.07805,2.07821,8000000.0
2008-07-18 18:05:00,2.07816,2.07836,2.07816,2.07827,10000000.0
2008-07-18 18:06:00,2.07817,2.07819,2.07787,2.07787,10000000.0
2008-07-18 18:07:00,2.07788,2.07805,2.07728,2.07805,8000000.0
2008-07-18 18:08:00,2.078,2.07803,2.07789,2.07793,8000000.0
2008-07-18 18:09:00,2.07799,2.07805,2.07795,2.07805,8000000.0
2008-07-18 18:10:00,2.0781,2.0781,2.07783,2.07788,11000000.0
2008-07-18 18:11:00,2.07822,2.07837,2.07814,2.07814,7000000.0
2008-07-18 18:12:00,2.07806,2.07814,2.07797,2.07797,9000000.0
2008-07-18 18:13:00,2.07794,2.07794,2.07727,2.07765,11000000.0
2008-07-18 18:14:00,2.077,2.077,2.07666,2.07666,7000000.0
2008-07-18 18:15:00,2.07647,2.07669,2.07645,2.07649,8000000.0
2008-07-18 18:16:00,2.07658,2.07692,2.07658,2.07682,11000000.0
2008-07-18 18:17:00,2.07696,2.07706,2.0768,2.07699,10000000.0
2008-07-18 18:18:00,2.07716,2.07731,2.07714,2.07723,8000000.0
2008-07-18 18:19:00,2.07695,2.07739,2.07695,2.07739,9000000.0
2008-07-18 18:20:00,2.07748,2.07754,2.07737,2.07747,7000000.0
2008-07-18 18:21:00,2.07757,2.07774,2.07588,2.07769,11000000.0
2008-07-18 18:22:00,2.07783,2.07791,2.0777,2.07791,11000000.0
2008-07-18 18:23:00,2.07793,2.07793,2.07774,2.07774,8000000.0
2008-07-18 18:24:00,2.07783,2.07784,2.07765,2.07765,10000000.0
2008-07-18 18:25:00,2.07761,2.07761,2.07748,2.07756,7000000.0
2008-07-18 18:26:00,2.07764,2.07799,2.07764,2.07799,8000000.0
2008-07-18 18:27:00,2.07794,2.07801,2.07768,2.07768,7000000.0
2008-07-18 18:28:00,2.07733,2.07757,2.07733,2.0775,7000000.0
2008-07-18 18:29:00,2.07767,2.07783,2.07767,2.07783,7000000.0
2008-07-18 18:30:00,2.07797,2.07808,2.07781,2.07808,8000000.0
2008-07-18 18:31:00,2.07829,2.0785,2.07816,2.07816,9000000.0
2008-07-18 18:32:00,2.07785,2.07793,2.07784,2.07791,11000000.0
2008-07-18 18:33:00,2.07798,2.07803,2.0779,2.0779,11000000.0
2008-07-18 18:34:00,2.07795,2.07807,2.07779,2.07779,7000000.0
2008-07-18 18:35:00,2.07784,2.07789,2.07777,2.07782,8000000.0
2008-07-18 18:36:00,2.07773,2.07773,2.07754,2.07754,7000000.0
2008-07-18 18:37:00,2.07762,2.07786,2.07758,2.07778,8000000.0
2008-07-18 18:38:00,2.07756,2.07764,2.0774,2.07759,8000000.0
2008-07-18 18:39:00,2.07749,2.07764,2.07747,2.07758,7000000.0
2008-07-18 18:40:00,2.07765,2.07775,2.07756,2.07775,7000000.0
2008-07-18 18:41:00,2.07776,2.07787,2.07773,2.07785,8000000.0
2008-07-18 18:42:00,2.07793,2.07805,2.07783,2.07804,11000000.0
2008-07-18 18:43:00,2.078,2.078,2.07777,2.07785,8000000.0
2008-07-18 18:44:00,2.07761,2.07774,2.07761,2.07762,7000000.0
2008-07-18 18:45:00,2.07746,2.07747,2.07726,2.07742,11000000.0
2008-07-18 18:46:00,2.07744,2.07747,2.07714,2.07735,9000000.0
2008-07-18 18:47:00,2.07671,2.0771,2.07671,2.0769,8000000.0
2008-07-18 18:48:00,2.07741,2.07741,2.07717,2.0772,9000000.0
2008-07-18 18:49:00,2.07704,2.07712,2.07687,2.07698,7000000.0
2008-07-18 18:50:00,2.07703,2.07705,2.0769,2.07704,11000000.0
2008-07-18 18:51:00,2.07735,2.07738,2.07723,2.07738,5000000.0
2008-07-18 18:52:00,2.07729,2.07729,2.07712,2.0772,8000000.0
2008-07-18 18:53:00,2.07685,2.07712,2.07685,2.07688,11000000.0
2008-07-18 18:54:00,2.07678,2.07696,2.07678,2.07687,7000000.0
2008-07-18 18:55:00,2.07691,2.07691,2.07661,2.07661,7000000.0
2008-07-18 18:56:00,2.07635,2.07651,2.07632,2.07632,7000000.0
2008-07-18 18:57:00,2.07629,2.07646,2.07622,2.07622,10000000.0
2008-07-18 18:58:00,2.07603,2.07674,2.07596,2.07674,9000000.0
2008-07-18 18:59:00,2.07756,2.07811,2.07756,2.07811,8000000.0
2008-07-18 19:00:00,2.07787,2.07787,2.07754,2.0776,7000000.0
2008-07-18 19:01:00,2.07774,2.07797,2.07774,2.07782,7000000.0
2008-07-18 19:02:00,2.07763,2.07767,2.07745,2.07767,8000000.0
2008-07-18 19:03:00,2.07778,2.07788,2.07772,2.07779,7000000.0
2008-07-18 19:04:00,2.07809,2.07809,2.07732,2.07743,8000000.0
2008-07-18 19:05:00,2.07741,2.07756,2.07732,2.07737,8000000.0
2008-07-18 19:06:00,2.07736,2.0774,2.07682,2.07728,8000000.0
2008-07-18 19:07:00,2.0773,2.07737,2.07718,2.07725,9000000.0
2008-07-18 19:08:00,2.07729,2.07734,2.07722,2.07729,8000000.0
2008-07-18 19:09:00,2.0774,2.07751,2.07737,2.07751,7000000.0
2008-07-18 19:10:00,2.07769,2.07769,2.07738,2.07769,11000000.0
2008-07-18 19:11:00,2.07783,2.07801,2.07775,2.07801,10000000.0
2008-07-18 19:12:00,2.07816,2.07819,2.078,2.07819,7000000.0
2008-07-18 19:13:00,2.07802,2.07802,2.07643,2.07776,8000000.0
2008-07-18 19:14:00,2.07815,2.07815,2.07801,2.07801,8000000.0
2008-07-18 19:15:00,2.07799,2.07799,2.07776,2.07777,10000000.0
2008-07-18 19:16:00,2.07777,2.07777,2.07758,2.07759,8000000.0
2008-07-18 19:17:00,2.07768,2.07782,2.0776,2.07782,10000000.0
2008-07-18 19:18:00,2.078,2.07803,2.07782,2.07783,11000000.0
2008-07-18 19:19:00,2.07785,2.07786,2.07768,2.07777,8000000.0
2008-07-18 19:20:00,2.07769,2.07769,2.07748,2.07748,11000000.0
2008-07-18 19:21:00,2.07746,2.07746,2.07729,2.07729,10000000.0
2008-07-18 19:22:00,2.0773,2.07734,2.07716,2.07734,9000000.0
2008-07-18 19:23:00,2.07721,2.07744,2.0772,2.07744,8000000.0
2008-07-18 19:24:00,2.07738,2.07739,2.07721,2.07739,9000000.0
2008-07-18 19:25:00,2.0774,2.0774,2.07733,2.07736,9000000.0
2008-07-18 19:26:00,2.07738,2.07755,2.07738,2.07753,7000000.0
2008-07-18 19:27:00,2.07708,2.07733,2.07671,2.07671,8000000.0
2008-07-18 19:28:00,2.07768,2.07768,2.0773,2.07747,10000000.0
2008-07-18 19:29:00,2.07741,2.07741,2.07722,2.07734,7000000.0
2008-07-18 19:30:00,2.07754,2.07786,2.07754,2.07771,10000000.0
2008-07-18 19:31:00,2.07772,2.07795,2.07772,2.07774,7000000.0
2008-07-18 19:32:00,2.07762,2.07762,2.07738,2.07755,10000000.0
2008-07-18 19:33:00,2.07721,2.07754,2.07721,2.07747,7000000.0
2008-07-18 19:34:00,2.07742,2.07742,2.07722,2.07726,8000000.0
2008-07-18 19:35:00,2.07733,2.07742,2.07733,2.07738,7000000.0
2008-07-18 19:36:00,2.07726,2.0774,2.07724,2.0774,7000000.0
2008-07-18 19:37:00,2.07736,2.07756,2.07736,2.07756,8000000.0
2008-07-18 19:38:00,2.07745,2.07752,2.07743,2.07751,8000000.0
2008-07-18 19:39:00,2.07764,2.07779,2.07763,2.07763,8000000.0
2008-07-18 19:40:00,2.07788,2.07814,2.07771,2.07814,7000000.0
2008-07-18 19:41:00,2.07823,2.07823,2.07791,2.07809,9000000.0
2008-07-18 19:42:00,2.07809,2.0782,2.07809,2.07813,7000000.0
2008-07-18 19:43:00,2.07823,2.07823,2.07808,2.07812,11000000.0
2008-07-18 19:44:00,2.07807,2.07818,2.07807,2.07807,8000000.0
2008-07-18 19:45:00,2.07815,2.07815,2.07795,2.07805,9000000.0
2008-07-18 19:46:00,2.07823,2.07836,2.07823,2.07833,7000000.0
2008-07-18 19:47:00,2.07834,2.07844,2.0783,2.07842,9000000.0
2008-07-18 19:48:00,2.07829,2.07839,2.07811,2.07816,8000000.0
2008-07-18 19:49:00,2.07814,2.07822,2.07804,2.07814,7000000.0
2008-07-18 19:50:00,2.07806,2.07809,2.07797,2.078,7000000.0
2008-07-18 19:51:00,2.07806,2.07812,2.07799,2.07809,7000000.0
2008-07-18 19:52:00,2.07852,2.07852,2.07765,2.07792,7000000.0
2008-07-18 19:53:00,2.07811,2.07882,2.07811,2.07882,7000000.0
2008-07-18 19:54:00,2.07896,2.07896,2.07833,2.07884,8000000.0
2008-07-18 19:55:00,2.07855,2.07895,2.07849,2.07864,8000000.0
2008-07-18 19:56:00,2.07933,2.07933,2.07842,2.0788,8000000.0
2008-07-18 19:57:00,2.0789,2.0789,2.07872,2.07885,7000000.0
2008-07-18 19:58:00,2.07912,2.0793,2.07877,2.0793,10000000.0
2008-07-18 19:59:00,2.07883,2.07904,2.07883,2.07904,8000000.0
2008-07-18 20:00:00,2.07868,2.07868,2.07819,2.07848,7000000.0
2008-07-18 20:01:00,2.07848,2.07858,2.07835,2.07858,7000000.0
2008-07-18 20:02:00,2.07843,2.07857,2.07843,2.07851,7000000.0
2008-07-18 20:03:00,2.0785,2.07852,2.07829,2.07835,9000000.0
2008-07-18 20:04:00,2.07857,2.07868,2.07854,2.07858,9000000.0
2008-07-18 20:05:00,2.07841,2.07853,2.07826,2.07849,9000000.0
2008-07-18 20:06:00,2.07856,2.07867,2.07849,2.07849,11000000.0
2008-07-18 20:07:00,2.07872,2.07875,2.07854,2.07856,10000000.0
2008-07-18 20:08:00,2.07872,2.07872,2.07851,2.07871,8000000.0
2008-07-18 20:09:00,2.07854,2.07872,2.07852,2.07869,7000000.0
2008-07-18 20:10:00,2.07862,2.0787,2.0785,2.07855,8000000.0
2008-07-18 20:11:00,2.07855,2.07866,2.07824,2.07824,8000000.0
2008-07-18 20:12:00,2.07822,2.07822,2.07812,2.07819,7000000.0
2008-07-18 20:13:00,2.07812,2.07812,2.07795,2.07795,10000000.0
2008-07-18 20:14:00,2.07791,2.07802,2.07774,2.07774,7000000.0
2008-07-18 20:15:00,2.07766,2.07793,2.07751,2.07793,7000000.0
2008-07-18 20:16:00,2.07792,2.07817,2.07792,2.0781,7000000.0
2008-07-18 20:17:00,2.07813,2.0783,2.07808,2.0783,11000000.0
2008-07-18 20:18:00,2.07822,2.07839,2.07822,2.07833,9000000.0
2008-07-18 20:19:00,2.07822,2.07835,2.07816,2.07816,8000000.0
2008-07-18 20:20:00,2.07806,2.07806,2.07792,2.07794,7000000.0
2008-07-18 20:21:00,2.07789,2.07789,2.07761,2.07781,11000000.0
2008-07-18 20:22:00,2.07787,2.07804,2.07787,2.07801,7000000.0
2008-07-18 20:23:00,2.0782,2.07835,2.0782,2.07823,7000000.0
2008-07-18 20:24:00,2.0782,2.07829,2.0782,2.07822,8000000.0
2008-07-18 20:25:00,2.07798,2.07815,2.07798,2.07815,11000000.0
2008-07-18 20:26:00,2.07819,2.07819,2.07809,2.07813,8000000.0
2008-07-18 20:27:00,2.07818,2.07824,2.07804,2.07817,9000000.0
2008-07-18 20:28:00,2.0782,2.07835,2.0782,2.07825,7000000.0
2008-07-18 20:29:00,2.07833,2.07835,2.07786,2.07835,8000000.0
2008-07-18 20:30:00,2.07863,2.0788,2.07858,2.07858,8000000.0
2008-07-18 20:31:00,2.07851,2.07851,2.07786,2.07786,7000000.0
2008-07-18 20:32:00,2.07889,2.07962,2.07889,2.07962,7000000.0
2008-07-18 20:33:00,2.07968,2.07986,2.07965,2.07984,7000000.0
2008-07-18 20:34:00,2.07993,2.07995,2.07982,2.07995,8000000.0
2008-07-18 20:35:00,2.0798,2.07998,2.07978,2.07994,9000000.0
2008-07-18 20:36:00,2.07975,2.07975,2.07943,2.07962,7000000.0
2008-07-18 20:37:00,2.07951,2.07951,2.07914,2.07914,11000000.0
2008-07-18 20:38:00,2.07922,2.08001,2.07922,2.08001,10000000.0
2008-07-18 20:39:00,2.08016,2.08038,2.07994,2.08014,9000000.0
2008-07-18 20:40:00,2.08014,2.08014,2.07969,2.07995,8000000.0
2008-07-18 20:41:00,2.08015,2.08016,2.08001,2.08001,8000000.0
2008-07-18 20:42:00,2.08003,2.08019,2.07999,2.07999,11000000.0
2008-07-18 20:43:00,2.08025,2.08028,2.07995,2.07995,8000000.0
2008-07-18 20:44:00,2.08037,2.08051,2.08028,2.08051,10000000.0
2008-07-18 20:45:00,2.08063,2.08064,2.08057,2.08057,7000000.0
2008-07-18 20:46:00,2.08055,2.08055,2.08018,2.08019,8000000.0
2008-07-18 20:47:00,2.08023,2.08028,2.08019,2.0802,7000000.0
2008-07-18 20:48:00,2.0805,2.08057,2.08033,2.08054,10000000.0
2008-07-18 20:49:00,2.08047,2.08051,2.08026,2.08026,7000000.0
2008-07-18 20:50:00,2.08006,2.08006,2.07969,2.08005,8000000.0
2008-07-18 20:51:00,2.08006,2.08031,2.08001,2.08031,9000000.0
2008-07-18 20:52:00,2.08032,2.08032,2.08003,2.08025,11000000.0
2008-07-18 20:53:00,2.08017,2.08017,2.07985,2.07985,11000000.0
2008-07-18 20:54:00,2.08009,2.08015,2.0798,2.08015,11000000.0
2008-07-18 20:55:00,2.08026,2.08026,2.08011,2.08015,8000000.0
2008-07-18 20:56:00,2.08009,2.08017,2.08001,2.08017,7000000.0
2008-07-18 20:57:00,2.08006,2.0803,2.07996,2.0803,9000000.0
2008-07-18 20:58:00,2.08022,2.08022,2.08,2.08,7000000.0
2008-07-18 20:59:00,2.08027,2.08055,2.08027,2.08055,7000000.0
2008-07-18 21:00:00,2.08067,2.0808,2.08051,2.08076,7000000.0
2008-07-18 21:01:00,2.08064,2.08064,2.08044,2.08049,7000000.0
2008-07-18 21:02:00,2.0804,2.0804,2.08016,2.08016,7000000.0
2008-07-18 21:03:00,2.08007,2.08026,2.08007,2.08018,8000000.0
2008-07-18 21:04:00,2.08022,2.08027,2.07989,2.0802,7000000.0
2008-07-18 21:05:00,2.0801,2.08038,2.0801,2.08038,7000000.0
2008-07-18 21:06:00,2.0802,2.0803,2.08005,2.08029,8000000.0
2008-07-18 21:07:00,2.08033,2.08033,2.08017,2.08029,8000000.0
2008-07-18 21:08:00,2.08027,2.08053,2.08026,2.08053,10000000.0
2008-07-18 21:09:00,2.08042,2.08059,2.08042,2.08047,10000000.0
2008-07-18 21:10:00,2.08051,2.08051,2.08039,2.08042,8000000.0
2008-07-18 21:11:00,2.08049,2.08066,2.08047,2.08047,7000000.0
2008-07-18 21:12:00,2.0805,2.08057,2.08049,2.08053,8000000.0
2008-07-18 21:13:00,2.08061,2.0807,2.08043,2.0807,10000000.0
2008-07-18 21:14:00,2.08081,2.08087,2.0807,2.08082,8000000.0
2008-07-18 21:15:00,2.08051,2.08054,2.08039,2.08039,8000000.0
2008-07-18 21:16:00,2.08034,2.08042,2.08027,2.08027,7000000.0
2008-07-18 21:17:00,2.08043,2.08044,2.08021,2.08038,6000000.0
2008-07-18 21:18:00,2.07917,2.0792,2.0791,2.07917,7000000.0
2008-07-18 21:19:00,2.08028,2.08044,2.08017,2.08044,9000000.0
2008-07-18 21:20:00,2.08025,2.08038,2.08015,2.08016,11000000.0
2008-07-18 21:21:00,2.08035,2.08052,2.08031,2.08052,10000000.0
2008-07-18 21:22:00,2.08063,2.08063,2.08023,2.08029,10000000.0
2008-07-18 21:23:00,2.08011,2.08011,2.07972,2.07972,7000000.0
2008-07-18 21:24:00,2.08029,2.08035,2.08019,2.08021,11000000.0
2008-07-18 21:25:00,2.08013,2.08013,2.08003,2.08005,7000000.0
2008-07-18 21:26:00,2.08006,2.08011,2.08003,2.08011,7000000.0
2008-07-18 21:27:00,2.08003,2.08006,2.07993,2.08006,7000000.0
2008-07-18 21:28:00,2.08001,2.08021,2.07985,2.08021,7000000.0
2008-07-18 21:29:00,2.08039,2.08042,2.08033,2.08037,8000000.0
2008-07-18 21:30:00,2.08015,2.08015,2.08001,2.0801,8000000.0
2008-07-18 21:31:00,2.08013,2.08016,2.08003,2.08009,8000000.0
2008-07-18 21:32:00,2.07997,2.07997,2.07984,2.07984,7000000.0
2008-07-18 21:33:00,2.07973,2.07975,2.07918,2.07925,11000000.0
2008-07-18 21:34:00,2.07925,2.07972,2.07925,2.07972,11000000.0
2008-07-18 21:35:00,2.07919,2.07966,2.07919,2.07922,11000000.0
2008-07-18 21:36:00,2.0798,2.0799,2.07975,2.0799,8000000.0
2008-07-18 21:37:00,2.07984,2.07987,2.07969,2.07986,8000000.0
2008-07-18 21:38:00,2.07982,2.07987,2.07972,2.07986,8000000.0
2008-07-18 21:39:00,2.0798,2.07987,2.07976,2.07979,9000000.0
2008-07-18 21:40:00,2.07973,2.07974,2.07954,2.07954,7000000.0
2008-07-18 21:41:00,2.07973,2.07973,2.0795,2.07964,9000000.0
2008-07-18 21:42:00,2.07978,2.07983,2.07969,2.07975,7000000.0
2008-07-18 21:43:00,2.07972,2.0798,2.07968,2.07979,9000000.0
2008-07-18 21:44:00,2.07971,2.07989,2.07971,2.07989,8000000.0
2008-07-18 21:45:00,2.07985,2.08004,2.07983,2.07994,10000000.0
2008-07-18 21:46:00,2.08009,2.08018,2.08006,2.08013,8000000.0
2008-07-18 21:47:00,2.08028,2.0803,2.08018,2.0803,8000000.0
2008-07-18 21:48:00,2.08032,2.08034,2.07986,2.08034,8000000.0
2008-07-18 21:49:00,2.08033,2.08043,2.08031,2.08043,8000000.0
2008-07-18 21:50:00,2.08038,2.08047,2.0803,2.08043,8000000.0
2008-07-18 21:51:00,2.08042,2.08042,2.08022,2.08022,7000000.0
2008-07-18 21:52:00,2.08031,2.08034,2.08017,2.08034,7000000.0
2008-07-18 21:53:00,2.08037,2.08043,2.08028,2.08035,7000000.0
2008-07-18 21:54:00,2.08043,2.08046,2.08021,2.08046,7000000.0
2008-07-18 21:55:00,2.08045,2.08045,2.0803,2.08043,7000000.0
2008-07-18 21:56:00,2.08025,2.08037,2.08023,2.08023,8000000.0
2008-07-18 21:57:00,2.08019,2.08019,2.07999,2.08011,7000000.0
2008-07-18 21:58:00,2.08001,2.08001,2.07955,2.07955,7000000.0
2008-07-18 21:59:00,2.08023,2.08033,2.07984,2.07984,8000000.0
2008-07-18 22:00:00,2.07982,2.08008,2.07977,2.08007,10000000.0
2008-07-18 22:01:00,2.08015,2.08033,2.08001,2.08033,9000000.0
2008-07-18 22:02:00,2.08048,2.08059,2.08043,2.08043,8000000.0
2008-07-18 22:03:00,2.08061,2.08064,2.08039,2.08039,7000000.0
2008-07-18 22:04:00,2.08056,2.0806,2.08048,2.08054,8000000.0
2008-07-18 22:05:00,2.08053,2.08058,2.08049,2.08056,10000000.0
2008-07-18 22:06:00,2.08051,2.08053,2.08047,2.0805,7000000.0
2008-07-18 22:07:00,2.08055,2.08067,2.08048,2.08048,8000000.0
2008-07-18 22:08:00,2.08059,2.08059,2.08041,2.08052,8000000.0
2008-07-18 22:09:00,2.08048,2.08048,2.08026,2.08033,9000000.0
2008-07-18 22:10:00,2.08043,2.08048,2.08025,2.08025,8000000.0
2008-07-18 22:11:00,2.08042,2.08047,2.08032,2.08044,9000000.0
2008-07-18 22:12:00,2.08039,2.08054,2.08039,2.08054,8000000.0
2008-07-18 22:13:00,2.08057,2.08062,2.08052,2.08053,7000000.0
2008-07-18 22:14:00,2.08056,2.08056,2.08034,2.08053,11000000.0
2008-07-18 22:15:00,2.08071,2.08074,2.08065,2.08071,10000000.0
2008-07-18 22:16:00,2.08068,2.08078,2.08056,2.0807,9000000.0
2008-07-18 22:17:00,2.08038,2.08083,2.08038,2.08083,7000000.0
2008-07-18 22:18:00,2.08087,2.0809,2.0808,2.08087,8000000.0
2008-07-18 22:19:00,2.08075,2.08077,2.08062,2.0807,7000000.0
2008-07-18 22:20:00,2.08068,2.081,2.08068,2.081,7000000.0
2008-07-18 22:21:00,2.08093,2.08099,2.08086,2.08086,9000000.0
2008-07-18 22:22:00,2.08079,2.08079,2.08043,2.08043,7000000.0
2008-07-18 22:23:00,2.08095,2.08098,2.08088,2.08098,9000000.0
2008-07-18 22:24:00,2.08062,2.08101,2.08062,2.08101,7000000.0
2008-07-18 22:25:00,2.08103,2.08106,2.0808,2.08106,8000000.0
2008-07-18 22:26:00,2.08088,2.081,2.08074,2.08083,9000000.0
2008-07-18 22:28:00,2.08085,2.08085,2.08057,2.08073,8000000.0
2008-07-18 22:29:00,2.08069,2.08079,2.08069,2.08075,10000000.0
2008-07-18 22:30:00,2.08075,2.0808,2.0806,2.08072,7000000.0
2008-07-18 22:31:00,2.0807,2.08078,2.08037,2.08078,9000000.0
2008-07-18 22:32:00,2.0805,2.08077,2.0805,2.08062,8000000.0
2008-07-18 22:33:00,2.08067,2.08067,2.08045,2.08055,7000000.0
2008-07-18 22:34:00,2.08021,2.08025,2.0801,2.0801,7000000.0
2008-07-18 22:35:00,2.08007,2.08008,2.07986,2.08008,8000000.0
2008-07-18 22:36:00,2.08018,2.08046,2.08018,2.08046,10000000.0
2008-07-18 22:37:00,2.08046,2.08065,2.08046,2.08052,7000000.0
2008-07-18 22:38:00,2.08056,2.08065,2.08051,2.08051,8000000.0
2008-07-18 22:39:00,2.08069,2.08071,2.08052,2.08064,9000000.0
2008-07-18 22:40:00,2.08073,2.08112,2.08069,2.08112,7000000.0
2008-07-18 22:41:00,2.08115,2.08117,2.08099,2.08109,8000000.0
2008-07-18 22:42:00,2.08096,2.08112,2.08085,2.08085,7000000.0
2008-07-18 22:43:00,2.08103,2.08107,2.08092,2.08103,7000000.0
2008-07-18 22:44:00,2.08102,2.08107,2.08102,2.08103,7000000.0
2008-07-18 22:45:00,2.08099,2.08107,2.08082,2.08097,7000000.0
2008-07-18 22:46:00,2.08101,2.08129,2.08101,2.08129,8000000.0
2008-07-18 22:47:00,2.081,2.08113,2.08098,2.08102,11000000.0
2008-07-18 22:48:00,2.08116,2.08126,2.08101,2.08125,8000000.0
2008-07-18 22:49:00,2.08113,2.0812,2.08101,2.08109,7000000.0
2008-07-18 22:50:00,2.08086,2.08107,2.08079,2.08107,7000000.0
2008-07-18 22:51:00,2.08096,2.08123,2.08096,2.08123,10000000.0
2008-07-18 22:52:00,2.08124,2.08126,2.081,2.08126,8000000.0
2008-07-18 22:53:00,2.08112,2.08112,2.08084,2.08084,7000000.0
2008-07-18 22:54:00,2.08114,2.08114,2.081,2.081,8000000.0
2008-07-18 22:55:00,2.08105,2.08105,2.08073,2.08073,7000000.0
2008-07-18 22:56:00,2.08117,2.08123,2.08112,2.08123,7000000.0
2008-07-18 22:57:00,2.08123,2.08127,2.08106,2.08127,7000000.0
2008-07-18 22:58:00,2.08113,2.08123,2.08113,2.08123,2000000.0
2008-07-18 22:59:00,2.081,2.08105,2.08008,2.08008,7000000.0
2008-07-20 23:00:00,2.0782,2.07834,2.07816,2.07834,8000000.0
2008-07-20 23:01:00,2.07832,2.07861,2.07832,2.07861,8000000.0
2008-07-20 23:02:00,2.07856,2.07856,2.0782,2.0782,8000000.0
2008-07-20 23:03:00,2.07833,2.0786,2.07833,2.0786,7000000.0
2008-07-20 23:04:00,2.07893,2.07897,2.07876,2.07897,8000000.0
2008-07-20 23:05:00,2.07908,2.07928,2.07905,2.07906,8000000.0
2008-07-20 23:06:00,2.07966,2.08017,2.07966,2.07975,9000000.0
2008-07-20 23:07:00,2.07901,2.07918,2.079,2.07913,10000000.0
2008-07-20 23:08:00,2.07904,2.07907,2.07886,2.07901,7000000.0
2008-07-20 23:09:00,2.07914,2.07931,2.07911,2.07926,9000000.0
2008-07-20 23:10:00,2.07895,2.07901,2.07864,2.07892,11000000.0
2008-07-20 23:11:00,2.07882,2.0797,2.07882,2.0797,7000000.0
2008-07-20 23:12:00,2.08,2.08027,2.07971,2.08025,7000000.0
2008-07-20 23:13:00,2.08012,2.08037,2.07993,2.08037,7000000.0
2008-07-20 23:14:00,2.0804,2.0804,2.08007,2.08019,11000000.0
2008-07-20 23:15:00,2.08009,2.08019,2.07998,2.08006,9000000.0
2008-07-20 23:16:00,2.07981,2.08005,2.07963,2.07998,11000000.0
2008-07-20 23:17:00,2.07992,2.07992,2.07967,2.07969,7000000.0
2008-07-20 23:18:00,2.07951,2.07951,2.07908,2.07908,8000000.0
2008-07-20 23:19:00,2.079,2.07917,2.079,2.07917,7000000.0
2008-07-20 23:20:00,2.07917,2.07933,2.07914,2.07933,9000000.0
2008-07-20 23:21:00,2.0791,2.07943,2.0791,2.07943,9000000.0
2008-07-20 23:22:00,2.07941,2.07944,2.07929,2.07929,5000000.0
2008-07-20 23:23:00,2.07916,2.07916,2.07893,2.07893,8000000.0
2008-07-20 23:24:00,2.07858,2.07902,2.07858,2.07902,7000000.0
2008-07-20 23:25:00,2.07919,2.07939,2.07919,2.07939,7000000.0
2008-07-20 23:26:00,2.07917,2.0795,2.07917,2.07942,8000000.0
2008-07-20 23:27:00,2.07947,2.07947,2.07918,2.07938,8000000.0
2008-07-20 23:28:00,2.07938,2.07943,2.07891,2.07891,10000000.0
2008-07-20 23:29:00,2.0794,2.0794,2.07912,2.07937,9000000.0
2008-07-20 23:30:00,2.07937,2.07945,2.07895,2.07945,8000000.0
2008-07-20 23:31:00,2.07941,2.07964,2.07941,2.07953,7000000.0
2008-07-20 23:32:00,2.07963,2.07979,2.07963,2.07969,8000000.0
2008-07-20 23:33:00,2.07962,2.07962,2.0793,2.0793,7000000.0
2008-07-20 23:34:00,2.0796,2.07988,2.0796,2.07988,11000000.0
2008-07-20 23:35:00,2.07981,2.07981,2.0795,2.0796,9000000.0
2008-07-20 23:36:00,2.07953,2.07976,2.07951,2.07976,7000000.0
2008-07-20 23:37:00,2.07958,2.07964,2.07952,2.07955,9000000.0
2008-07-20 23:38:00,2.07936,2.0798,2.07936,2.0798,8000000.0
2008-07-20 23:39:00,2.0799,2.0799,2.07957,2.0797,10000000.0
2008-07-20 23:40:00,2.07982,2.07982,2.07928,2.07934,7000000.0
2008-07-20 23:41:00,2.07902,2.0792,2.07902,2.07902,8000000.0
2008-07-20 23:42:00,2.07965,2.07995,2.07951,2.07995,10000000.0
2008-07-20 23:44:00,2.07965,2.07973,2.07958,2.07958,7000000.0
2008-07-20 23:45:00,2.07947,2.07947,2.0793,2.07942,7000000.0
2008-07-20 23:46:00,2.07981,2.07993,2.0793,2.0793,8000000.0
2008-07-20 23:47:00,2.07927,2.0793,2.0788,2.07927,8000000.0
2008-07-20 23:48:00,2.07952,2.07952,2.07934,2.07934,7000000.0
2008-07-20 23:49:00,2.07938,2.07949,2.07925,2.07948,10000000.0
2008-07-20 23:50:00,2.07998,2.08,2.0799,2.07992,8000000.0
2008-07-20 23:52:00,2.07966,2.07966,2.07931,2.07931,11000000.0
2008-07-20 23:53:00,2.07937,2.07945,2.07931,2.07945,8000000.0
2008-07-20 23:54:00,2.07761,2.07968,2.07761,2.07951,9000000.0
2008-07-20 23:55:00,2.07941,2.0795,2.07933,2.07933,10000000.0
2008-07-20 23:56:00,2.07942,2.07954,2.07942,2.0795,8000000.0
2008-07-20 23:58:00,2.0796,2.0796,2.07942,2.07944,7000000.0
2008-07-20 23:59:00,2.07951,2.07984,2.07951,2.07984,9000000.0
2008-07-21 00:00:00,2.07961,2.07966,2.07938,2.07938,7000000.0
2008-07-21 00:01:00,2.07941,2.0795,2.07928,2.07928,8000000.0
2008-07-21 00:02:00,2.08007,2.0801,2.07992,2.07995,8000000.0
2008-07-21 00:03:00,2.0792,2.0793,2.07905,2.07905,10000000.0
2008-07-21 00:04:00,2.07944,2.07989,2.07944,2.07989,7000000.0
2008-07-21 00:05:00,2.07994,2.07994,2.07984,2.07986,11000000.0
2008-07-21 00:06:00,2.07973,2.07988,2.07966,2.07988,10000000.0
2008-07-21 00:07:00,2.07986,2.07986,2.07969,2.07978,8000000.0
2008-07-21 00:08:00,2.07971,2.07994,2.07939,2.07994,9000000.0
2008-07-21 00:09:00,2.08,2.08029,2.08,2.08022,7000000.0
2008-07-21 00:10:00,2.0803,2.0803,2.07979,2.07979,8000000.0
2008-07-21 00:12:00,2.0799,2.0801,2.0799,2.08007,7000000.0
2008-07-21 00:13:00,2.0803,2.0803,2.08005,2.08014,8000000.0
2008-07-21 00:14:00,2.0801,2.08016,2.08002,2.08016,8000000.0
2008-07-21 00:15:00,2.08012,2.08029,2.08012,2.08018,8000000.0
2008-07-21 00:16:00,2.08064,2.08064,2.08037,2.08037,7000000.0
2008-07-21 00:17:00,2.08059,2.08077,2.08051,2.08069,9000000.0
2008-07-21 00:18:00,2.08085,2.081,2.08078,2.081,10000000.0
2008-07-21 00:19:00,2.08097,2.08097,2.08083,2.08085,11000000.0
2008-07-21 00:20:00,2.08081,2.08104,2.08081,2.08103,8000000.0
2008-07-21 00:21:00,2.08094,2.08103,2.08091,2.08098,7000000.0
2008-07-21 00:22:00,2.08092,2.08099,2.08071,2.08094,9000000.0
2008-07-21 00:23:00,2.08092,2.08129,2.08092,2.08126,8000000.0
2008-07-21 00:24:00,2.08143,2.08174,2.08136,2.08155,10000000.0
2008-07-21 00:26:00,2.08157,2.08157,2.08135,2.0814,7000000.0
2008-07-21 00:27:00,2.08138,2.08187,2.08138,2.08179,9000000.0
2008-07-21 00:28:00,2.0817,2.0817,2.08136,2.08136,9000000.0
2008-07-21 00:29:00,2.08125,2.08129,2.08106,2.08106,8000000.0
2008-07-21 00:30:00,2.08114,2.08133,2.08099,2.08128,11000000.0
2008-07-21 00:31:00,2.08124,2.08124,2.08098,2.08098,8000000.0
2008-07-21 00:32:00,2.08114,2.08144,2.08101,2.08144,8000000.0
2008-07-21 00:33:00,2.08164,2.08181,2.08164,2.08174,7000000.0
2008-07-21 00:34:00,2.08181,2.08181,2.08162,2.08162,8000000.0
2008-07-21 00:35:00,2.08176,2.08176,2.0812,2.08162,10000000.0
2008-07-21 00:36:00,2.08161,2.08164,2.08143,2.08159,7000000.0
2008-07-21 00:37:00,2.08181,2.08181,2.08114,2.08167,8000000.0
2008-07-21 00:38:00,2.08166,2.08193,2.08143,2.08193,7000000.0
2008-07-21 00:39:00,2.08207,2.08213,2.08194,2.08209,10000000.0
2008-07-21 00:40:00,2.08203,2.08214,2.08201,2.08209,7000000.0
2008-07-21 00:41:00,2.08242,2.08242,2.08166,2.08187,10000000.0
2008-07-21 00:42:00,2.0821,2.08221,2.08163,2.08216,11000000.0
2008-07-21 00:43:00,2.08197,2.08206,2.08154,2.08154,8000000.0
2008-07-21 00:44:00,2.0821,2.0821,2.082,2.0821,7000000.0
2008-07-21 00:46:00,2.08209,2.08237,2.08209,2.08215,11000000.0
2008-07-21 00:47:00,2.08215,2.08235,2.08215,2.08235,7000000.0
2008-07-21 00:48:00,2.08264,2.08264,2.08236,2.08251,10000000.0
2008-07-21 00:49:00,2.08237,2.08238,2.08226,2.08227,10000000.0
2008-07-21 00:50:00,2.08238,2.0825,2.08238,2.0825,8000000.0
2008-07-21 00:51:00,2.08248,2.08273,2.08209,2.08273,7000000.0
2008-07-21 00:52:00,2.08253,2.08253,2.08239,2.08246,8000000.0
2008-07-21 00:53:00,2.08244,2.08249,2.08231,2.08231,10000000.0
2008-07-21 00:54:00,2.08227,2.08254,2.08197,2.08254,8000000.0
2008-07-21 00:55:00,2.08214,2.08223,2.08208,2.08215,7000000.0
2008-07-21 00:56:00,2.08219,2.0824,2.08219,2.0824,7000000.0
2008-07-21 00:57:00,2.08243,2.08259,2.08243,2.08254,8000000.0
2008-07-21 00:58:00,2.08269,2.08288,2.08262,2.08288,8000000.0
2008-07-21 00:59:00,2.08298,2.08312,2.08298,2.08312,7000000.0
2008-07-21 01:00:00,2.08318,2.08318,2.083,2.08301,9000000.0
2008-07-21 01:01:00,2.08294,2.08294,2.08266,2.08266,7000000.0
2008-07-21 01:02:00,2.08267,2.08272,2.08249,2.08272,8000000.0
2008-07-21 01:03:00,2.08269,2.08269,2.08242,2.0825,10000000.0
2008-07-21 01:04:00,2.08224,2.08257,2.08221,2.08251,8000000.0
2008-07-21 01:05:00,2.08258,2.08321,2.08248,2.08321,7000000.0
2008-07-21 01:06:00,2.08322,2.08337,2.08315,2.08315,8000000.0
2008-07-21 01:07:00,2.08309,2.08317,2.08306,2.08306,7000000.0
2008-07-21 01:08:00,2.08329,2.08329,2.08286,2.08328,8000000.0
2008-07-21 01:09:00,2.08302,2.08305,2.08278,2.08278,7000000.0
2008-07-21 01:10:00,2.08291,2.08299,2.08283,2.0829,11000000.0
2008-07-21 01:11:00,2.08321,2.08321,2.08288,2.08288,11000000.0
2008-07-21 01:12:00,2.08324,2.0833,2.08314,2.08327,11000000.0
2008-07-21 01:13:00,2.08329,2.08339,2.0831,2.0831,7000000.0
2008-07-21 01:14:00,2.08262,2.08262,2.08194,2.08194,8000000.0
2008-07-21 01:15:00,2.08185,2.08234,2.08185,2.08187,7000000.0
2008-07-21 01:16:00,2.08236,2.08255,2.08236,2.08255,9000000.0
2008-07-21 01:17:00,2.0826,2.0826,2.08234,2.08253,8000000.0
2008-07-21 01:18:00,2.08253,2.08269,2.08239,2.08269,8000000.0
2008-07-21 01:19:00,2.08253,2.08253,2.08227,2.08237,7000000.0
2008-07-21 01:20:00,2.08233,2.0824,2.08223,2.08227,8000000.0
2008-07-21 01:21:00,2.08218,2.08238,2.08218,2.08223,7000000.0
2008-07-21 01:22:00,2.08204,2.08247,2.08204,2.08247,7000000.0
2008-07-21 01:23:00,2.08252,2.08259,2.08238,2.08238,7000000.0
2008-07-21 01:24:00,2.08261,2.08298,2.08261,2.08282,11000000.0
2008-07-21 01:25:00,2.08278,2.08281,2.08264,2.08264,7000000.0
2008-07-21 01:26:00,2.0825,2.0825,2.08215,2.08215,8000000.0
2008-07-21 01:27:00,2.08261,2.08261,2.08244,2.08261,7000000.0
2008-07-21 01:28:00,2.08245,2.08262,2.08242,2.08262,8000000.0
2008-07-21 01:29:00,2.08225,2.08257,2.08217,2.08257,10000000.0
2008-07-21 01:30:00,2.08269,2.08283,2.08258,2.08283,7000000.0
2008-07-21 01:31:00,2.083,2.08318,2.08297,2.08318,7000000.0
2008-07-21 01:32:00,2.082,2.08278,2.082,2.08272,9000000.0
2008-07-21 01:33:00,2.08329,2.08347,2.08329,2.08344,7000000.0
2008-07-21 01:34:00,2.0833,2.0833,2.08287,2.08287,11000000.0
2008-07-21 01:35:00,2.08283,2.08305,2.08283,2.08305,8000000.0
2008-07-21 01:36:00,2.08309,2.08313,2.08294,2.08311,10000000.0
2008-07-21 01:37:00,2.0831,2.0832,2.08306,2.08318,8000000.0
2008-07-21 01:38:00,2.08352,2.08392,2.08349,2.08392,7000000.0
2008-07-21 01:39:00,2.08377,2.08381,2.08342,2.08381,9000000.0
2008-07-21 01:40:00,2.08382,2.08425,2.08361,2.08425,11000000.0
2008-07-21 01:41:00,2.08417,2.08443,2.08417,2.08443,5000000.0
2008-07-21 01:42:00,2.08458,2.08458,2.08446,2.08456,9000000.0
2008-07-21 01:43:00,2.08454,2.08466,2.08452,2.08456,9000000.0
2008-07-21 01:44:00,2.08465,2.08465,2.08448,2.08449,8000000.0
2008-07-21 01:45:00,2.08449,2.08449,2.0842,2.0842,7000000.0
2008-07-21 01:46:00,2.08421,2.08421,2.08368,2.08368,7000000.0
2008-07-21 01:47:00,2.08422,2.08424,2.08405,2.08424,7000000.0
2008-07-21 01:48:00,2.08439,2.08472,2.08439,2.08472,8000000.0
2008-07-21 01:49:00,2.08435,2.08449,2.08381,2.08391,8000000.0
2008-07-21 01:50:00,2.08448,2.08448,2.08402,2.08402,7000000.0
2008-07-21 01:51:00,2.08423,2.08423,2.08394,2.08394,10000000.0
2008-07-21 01:52:00,2.08388,2.08388,2.08347,2.08347,8000000.0
2008-07-21 01:53:00,2.08339,2.08347,2.08322,2.08329,8000000.0
2008-07-21 01:54:00,2.08321,2.08321,2.08266,2.08266,10000000.0
2008-07-21 01:55:00,2.08266,2.08305,2.08259,2.08259,9000000.0
2008-07-21 01:56:00,2.08263,2.08293,2.08105,2.08266,10000000.0
2008-07-21 01:57:00,2.08253,2.0826,2.08238,2.08246,9000000.0
2008-07-21 01:58:00,2.08242,2.08254,2.08226,2.08238,8000000.0
2008-07-21 01:59:00,2.08226,2.08259,2.08211,2.08259,11000000.0
2008-07-21 02:00:00,2.08256,2.08256,2.08207,2.08207,8000000.0
2008-07-21 02:01:00,2.08206,2.08209,2.08165,2.08169,10000000.0
2008-07-21 02:02:00,2.08202,2.08202,2.08144,2.08144,13000000.0
2008-07-21 02:03:00,2.08207,2.08207,2.08195,2.08207,17000000.0
2008-07-21 02:04:00,2.08202,2.08202,2.08162,2.08162,12000000.0
2008-07-21 02:05:00,2.08181,2.08188,2.08176,2.08184,9000000.0
2008-07-21 02:06:00,2.08218,2.0822,2.08217,2.0822,7000000.0
2008-07-21 02:07:00,2.08189,2.08221,2.08189,2.08217,13000000.0
2008-07-21 02:08:00,2.08219,2.08219,2.08185,2.08185,16000000.0
2008-07-21 02:09:00,2.08183,2.08193,2.08174,2.08174,10000000.0
2008-07-21 02:10:00,2.08195,2.08207,2.08193,2.08207,8000000.0
2008-07-21 02:11:00,2.08227,2.08234,2.08223,2.08225,7000000.0
2008-07-21 02:12:00,2.08228,2.08242,2.08228,2.08235,14000000.0
2008-07-21 02:13:00,2.08242,2.08251,2.08236,2.08245,7000000.0
2008-07-21 02:14:00,2.08253,2.08253,2.08202,2.08207,7000000.0
2008-07-21 02:15:00,2.08245,2.08249,2.08242,2.08242,7000000.0
2008-07-21 02:16:00,2.08244,2.08259,2.08221,2.08259,8000000.0
2008-07-21 02:17:00,2.08251,2.08257,2.08242,2.08257,7000000.0
2008-07-21 02:18:00,2.08252,2.08256,2.0819,2.08256,11000000.0
2008-07-21 02:19:00,2.08286,2.08286,2.08273,2.08273,7000000.0
2008-07-21 02:20:00,2.0826,2.08264,2.0825,2.08257,12000000.0
2008-07-21 02:21:00,2.08252,2.08252,2.0821,2.08212,12000000.0
2008-07-21 02:22:00,2.08209,2.08241,2.08187,2.08241,7000000.0
2008-07-21 02:23:00,2.08267,2.08267,2.0825,2.0825,9000000.0
2008-07-21 02:24:00,2.08255,2.08262,2.08245,2.08262,8000000.0
2008-07-21 02:25:00,2.08257,2.08257,2.08239,2.0824,16000000.0
2008-07-21 02:26:00,2.08234,2.08234,2.08188,2.08188,20000000.0
2008-07-21 02:27:00,2.08188,2.08189,2.08172,2.08189,18000000.0
2008-07-21 02:28:00,2.08193,2.082,2.08193,2.08197,10000000.0
2008-07-21 02:29:00,2.08192,2.08205,2.08191,2.08205,10000000.0
2008-07-21 02:30:00,2.08192,2.08192,2.08142,2.08142,10000000.0
2008-07-21 02:31:00,2.08103,2.08103,2.08069,2.08098,9000000.0
2008-07-21 02:32:00,2.08109,2.08117,2.08108,2.08109,15000000.0
2008-07-21 02:33:00,2.08109,2.08131,2.08109,2.08128,14000000.0
2008-07-21 02:34:00,2.08142,2.08142,2.08115,2.08115,9000000.0
2008-07-21 02:35:00,2.0812,2.08125,2.08106,2.08106,7000000.0
2008-07-21 02:36:00,2.08128,2.08148,2.08127,2.08145,8000000.0
2008-07-21 02:37:00,2.08149,2.0815,2.08106,2.08106,7000000.0
2008-07-21 02:38:00,2.08119,2.08119,2.08101,2.08119,7000000.0
2008-07-21 02:39:00,2.08125,2.08125,2.08106,2.08108,13000000.0
2008-07-21 02:40:00,2.0812,2.0812,2.08108,2.08113,11000000.0
2008-07-21 02:41:00,2.08107,2.08109,2.08092,2.08092,8000000.0
2008-07-21 02:42:00,2.08085,2.08094,2.08079,2.08094,4000000.0
2008-07-21 02:43:00,2.08102,2.08111,2.08101,2.08101,8000000.0
2008-07-21 02:44:00,2.08114,2.08114,2.0803,2.08078,10000000.0
2008-07-21 02:45:00,2.08099,2.08114,2.08097,2.08111,10000000.0
2008-07-21 02:46:00,2.08126,2.08126,2.08123,2.08123,2000000.0
2008-07-21 02:47:00,2.08144,2.08199,2.08144,2.08199,8000000.0
2008-07-21 02:48:00,2.08203,2.08216,2.082,2.08205,11000000.0
2008-07-21 02:49:00,2.08191,2.08191,2.08141,2.08167,10000000.0
2008-07-21 02:50:00,2.08175,2.082,2.08168,2.08181,8000000.0
2008-07-21 02:51:00,2.08186,2.08199,2.0818,2.08191,10000000.0
2008-07-21 02:52:00,2.08189,2.08204,2.08154,2.08204,10000000.0
2008-07-21 02:53:00,2.08198,2.082,2.08185,2.082,8000000.0
2008-07-21 02:54:00,2.0817,2.08207,2.0817,2.08207,7000000.0
2008-07-21 02:55:00,2.08213,2.08227,2.08192,2.08192,8000000.0
2008-07-21 02:56:00,2.0819,2.08208,2.08182,2.08204,7000000.0
2008-07-21 02:57:00,2.08275,2.0831,2.08267,2.08297,8000000.0
2008-07-21 02:58:00,2.08306,2.08356,2.08297,2.08356,12000000.0
2008-07-21 02:59:00,2.08362,2.08363,2.08337,2.08363,19000000.0
2008-07-21 03:00:00,2.08375,2.08375,2.08329,2.08344,7000000.0
2008-07-21 03:01:00,2.08343,2.08358,2.08342,2.08358,10000000.0
2008-07-21 03:02:00,2.08345,2.08362,2.08334,2.08362,7000000.0
2008-07-21 03:03:00,2.08332,2.08336,2.08321,2.08336,11000000.0
2008-07-21 03:04:00,2.08347,2.08363,2.08325,2.08325,7000000.0
2008-07-21 03:05:00,2.08371,2.0839,2.08359,2.08364,10000000.0
2008-07-21 03:06:00,2.08351,2.0838,2.08351,2.08359,11000000.0
2008-07-21 03:07:00,2.08329,2.08347,2.08308,2.08311,7000000.0
2008-07-21 03:08:00,2.08318,2.08325,2.08303,2.08311,8000000.0
2008-07-21 03:09:00,2.0828,2.08315,2.08268,2.08268,10000000.0
2008-07-21 03:10:00,2.08297,2.08313,2.0829,2.0829,10000000.0
2008-07-21 03:11:00,2.08286,2.0832,2.08285,2.0832,8000000.0
2008-07-21 03:12:00,2.08316,2.08316,2.08296,2.08311,7000000.0
2008-07-21 03:13:00,2.08287,2.08305,2.0828,2.08299,10000000.0
2008-07-21 03:14:00,2.08309,2.0841,2.08309,2.0841,16000000.0
2008-07-21 03:15:00,2.08383,2.08383,2.08325,2.08353,11000000.0
2008-07-21 03:16:00,2.08382,2.08393,2.08378,2.08378,5000000.0
2008-07-21 03:17:00,2.08351,2.08385,2.08351,2.08371,8000000.0
2008-07-21 03:18:00,2.08362,2.08377,2.08354,2.0836,10000000.0
2008-07-21 03:19:00,2.08335,2.0836,2.083,2.08341,7000000.0
2008-07-21 03:20:00,2.0835,2.08356,2.08336,2.08356,7000000.0
2008-07-21 03:21:00,2.08348,2.08362,2.08344,2.08353,7000000.0
2008-07-21 03:22:00,2.08357,2.08357,2.0817,2.0817,8000000.0
2008-07-21 03:23:00,2.08354,2.08354,2.08323,2.08323,9000000.0
2008-07-21 03:24:00,2.08319,2.08331,2.08319,2.08331,7000000.0
2008-07-21 03:25:00,2.08333,2.08339,2.08325,2.08332,23000000.0
2008-07-21 03:26:00,2.08252,2.08294,2.08234,2.08294,9000000.0
2008-07-21 03:27:00,2.08333,2.08353,2.08333,2.08344,7000000.0
2008-07-21 03:28:00,2.08326,2.08326,2.08292,2.08307,7000000.0
2008-07-21 03:29:00,2.08309,2.08312,2.08283,2.08283,8000000.0
2008-07-21 03:30:00,2.08303,2.08338,2.08302,2.08304,10000000.0
2008-07-21 03:31:00,2.08306,2.08381,2.08306,2.08351,8000000.0
2008-07-21 03:32:00,2.08333,2.08339,2.08303,2.08303,10000000.0
2008-07-21 03:33:00,2.0832,2.08365,2.08312,2.08365,7000000.0
2008-07-21 03:34:00,2.08379,2.08427,2.08379,2.08398,11000000.0
2008-07-21 03:35:00,2.08487,2.0849,2.08466,2.0849,8000000.0
2008-07-21 03:36:00,2.08524,2.08524,2.08464,2.08464,8000000.0
2008-07-21 03:37:00,2.08462,2.08466,2.08451,2.08459,8000000.0
2008-07-21 03:38:00,2.08515,2.08533,2.08515,2.08533,5000000.0
2008-07-21 03:39:00,2.08464,2.08496,2.08464,2.0848,10000000.0
2008-07-21 03:40:00,2.08491,2.08497,2.08484,2.08486,8000000.0
2008-07-21 03:41:00,2.0846,2.08469,2.0846,2.08469,8000000.0
2008-07-21 03:42:00,2.08508,2.08508,2.08481,2.08491,8000000.0
2008-07-21 03:43:00,2.08481,2.08481,2.08463,2.08467,9000000.0
2008-07-21 03:44:00,2.08507,2.08507,2.08492,2.08492,4000000.0
2008-07-21 03:45:00,2.08482,2.08482,2.08419,2.08419,7000000.0
2008-07-21 03:46:00,2.08443,2.08464,2.0843,2.08459,8000000.0
2008-07-21 03:47:00,2.08461,2.08496,2.08448,2.08496,9000000.0
2008-07-21 03:48:00,2.08496,2.08496,2.0846,2.08463,3000000.0
2008-07-21 03:49:00,2.08436,2.08484,2.08436,2.08484,23000000.0
2008-07-21 03:50:00,2.08469,2.08481,2.08457,2.08478,7000000.0
2008-07-21 03:51:00,2.08479,2.08502,2.08479,2.08502,8000000.0
2008-07-21 03:52:00,2.08528,2.08528,2.08499,2.08511,9000000.0
2008-07-21 03:53:00,2.08495,2.08511,2.08489,2.08511,8000000.0
2008-07-21 03:54:00,2.08508,2.08519,2.0848,2.08503,9000000.0
2008-07-21 03:55:00,2.08466,2.08466,2.08455,2.08464,10000000.0
2008-07-21 03:56:00,2.08438,2.08438,2.08407,2.08428,12000000.0
2008-07-21 03:57:00,2.0843,2.08471,2.08423,2.08471,9000000.0
2008-07-21 03:58:00,2.0846,2.08465,2.08453,2.08458,8000000.0
2008-07-21 03:59:00,2.08444,2.08462,2.08444,2.08447,7000000.0
2008-07-21 04:00:00,2.08438,2.08438,2.08401,2.08417,18000000.0
2008-07-21 04:01:00,2.08392,2.08403,2.0839,2.08403,8000000.0
2008-07-21 04:02:00,2.08407,2.08407,2.08378,2.08389,25000000.0
2008-07-21 04:03:00,2.08368,2.08387,2.08338,2.08338,12000000.0
2008-07-21 04:04:00,2.08356,2.08365,2.08348,2.08348,9000000.0
2008-07-21 04:05:00,2.08342,2.08369,2.08323,2.08323,7000000.0
2008-07-21 04:06:00,2.08371,2.08376,2.08339,2.08339,7000000.0
2008-07-21 04:07:00,2.08321,2.08354,2.08321,2.08354,7000000.0
2008-07-21 04:08:00,2.08371,2.08377,2.08353,2.08359,10000000.0
2008-07-21 04:09:00,2.08337,2.08337,2.08272,2.08272,8000000.0
2008-07-21 04:10:00,2.08261,2.08296,2.08261,2.0829,9000000.0
2008-07-21 04:11:00,2.08333,2.08353,2.08333,2.08342,7000000.0
2008-07-21 04:12:00,2.0835,2.08367,2.08347,2.08361,11000000.0
2008-07-21 04:13:00,2.08357,2.08366,2.08357,2.08363,8000000.0
2008-07-21 04:14:00,2.08361,2.08362,2.08351,2.08351,7000000.0
2008-07-21 04:15:00,2.08346,2.08358,2.08341,2.08348,8000000.0
2008-07-21 04:16:00,2.08347,2.08347,2.08336,2.08343,8000000.0
2008-07-21 04:17:00,2.08352,2.08352,2.08281,2.08346,19000000.0
2008-07-21 04:18:00,2.08348,2.08359,2.08348,2.08359,8000000.0
2008-07-21 04:19:00,2.08303,2.08344,2.08303,2.08344,21000000.0
2008-07-21 04:20:00,2.08346,2.08367,2.0834,2.08353,11000000.0
2008-07-21 04:21:00,2.08362,2.08362,2.08355,2.08357,7000000.0
2008-07-21 04:22:00,2.08369,2.08379,2.08363,2.08363,8000000.0
2008-07-21 04:23:00,2.08385,2.08391,2.08369,2.08381,9000000.0
2008-07-21 04:24:00,2.08385,2.08387,2.08378,2.0838,12000000.0
2008-07-21 04:25:00,2.08337,2.08352,2.08299,2.08322,9000000.0
2008-07-21 04:26:00,2.08343,2.08343,2.08331,2.08332,8000000.0
2008-07-21 04:27:00,2.08346,2.0836,2.08336,2.08358,9000000.0
2008-07-21 04:28:00,2.08358,2.08359,2.0835,2.08353,14000000.0
2008-07-21 04:29:00,2.08361,2.08378,2.08361,2.08378,16000000.0
2008-07-21 04:30:00,2.08383,2.08383,2.08321,2.08378,25000000.0
2008-07-21 04:31:00,2.08377,2.08391,2.08377,2.08379,8000000.0
2008-07-21 04:32:00,2.0832,2.08365,2.0832,2.08335,8000000.0
2008-07-21 04:33:00,2.0837,2.0837,2.08348,2.08348,10000000.0
2008-07-21 04:34:00,2.08361,2.08373,2.08361,2.08372,10000000.0
2008-07-21 04:35:00,2.0837,2.08383,2.0837,2.08375,9000000.0
2008-07-21 04:36:00,2.08383,2.08384,2.08372,2.08377,7000000.0
2008-07-21 04:37:00,2.08313,2.08361,2.08312,2.08351,7000000.0
2008-07-21 04:38:00,2.08353,2.08353,2.0828,2.0828,8000000.0
2008-07-21 04:39:00,2.08357,2.08357,2.08318,2.08318,8000000.0
2008-07-21 04:40:00,2.08325,2.08325,2.08303,2.08321,11000000.0
2008-07-21 04:41:00,2.08311,2.08311,2.08255,2.08309,9000000.0
2008-07-21 04:42:00,2.08298,2.08308,2.0827,2.08306,11000000.0
2008-07-21 04:43:00,2.08318,2.08366,2.08318,2.08366,9000000.0
2008-07-21 04:44:00,2.08401,2.08414,2.08401,2.08401,8000000.0
2008-07-21 04:45:00,2.08398,2.08398,2.08358,2.08364,9000000.0
2008-07-21 04:46:00,2.08357,2.0838,2.08357,2.08368,7000000.0
2008-07-21 04:47:00,2.08374,2.08374,2.08342,2.08361,8000000.0
2008-07-21 04:48:00,2.08356,2.08364,2.08356,2.08361,7000000.0
2008-07-21 04:49:00,2.08348,2.08368,2.08348,2.08368,8000000.0
2008-07-21 04:50:00,2.08341,2.08345,2.08333,2.08345,7000000.0
2008-07-21 04:51:00,2.08308,2.08308,2.08305,2.08307,15000000.0
2008-07-21 04:52:00,2.08356,2.08363,2.08356,2.08362,3000000.0
2008-07-21 04:53:00,2.08354,2.08354,2.08331,2.08331,8000000.0
2008-07-21 04:54:00,2.08334,2.08354,2.08334,2.08354,11000000.0
2008-07-21 04:55:00,2.08361,2.0837,2.08361,2.0837,11000000.0
2008-07-21 04:56:00,2.08365,2.08366,2.08363,2.08363,12000000.0
2008-07-21 04:57:00,2.08366,2.08374,2.08364,2.08371,8000000.0
2008-07-21 04:58:00,2.08391,2.08413,2.08388,2.08399,9000000.0
2008-07-21 04:59:00,2.08397,2.08397,2.08381,2.08381,12000000.0
2008-07-21 05:00:00,2.08371,2.08371,2.08289,2.08289,9000000.0
2008-07-21 05:01:00,2.08347,2.0837,2.08303,2.0837,7000000.0
2008-07-21 05:02:00,2.08379,2.08379,2.08353,2.08353,7000000.0
2008-07-21 05:03:00,2.08369,2.08369,2.08341,2.08341,8000000.0
2008-07-21 05:04:00,2.08333,2.08335,2.08328,2.08328,9000000.0
2008-07-21 05:05:00,2.08343,2.08373,2.08343,2.08373,13000000.0
2008-07-21 05:06:00,2.08433,2.08433,2.08413,2.08413,8000000.0
2008-07-21 05:07:00,2.08409,2.08417,2.08409,2.08417,10000000.0
2008-07-21 05:08:00,2.08411,2.08418,2.08372,2.08372,10000000.0
2008-07-21 05:09:00,2.08368,2.08368,2.08301,2.0833,16000000.0
2008-07-21 05:10:00,2.08366,2.08366,2.08341,2.08341,12000000.0
2008-07-21 05:11:00,2.08371,2.08385,2.0837,2.08376,11000000.0
2008-07-21 05:12:00,2.08374,2.08374,2.08343,2.08343,16000000.0
2008-07-21 05:13:00,2.08314,2.08368,2.08314,2.08346,9000000.0
2008-07-21 05:14:00,2.08379,2.08392,2.08379,2.08386,12000000.0
2008-07-21 05:15:00,2.08379,2.08379,2.08354,2.08369,8000000.0
2008-07-21 05:16:00,2.08373,2.08385,2.08367,2.08385,11000000.0
2008-07-21 05:17:00,2.08332,2.08361,2.08307,2.08307,9000000.0
2008-07-21 05:18:00,2.08361,2.08361,2.08316,2.08337,16000000.0
2008-07-21 05:19:00,2.08355,2.08367,2.08355,2.08365,9000000.0
2008-07-21 05:20:00,2.0841,2.0841,2.08337,2.08337,11000000.0
2008-07-21 05:22:00,2.08379,2.08398,2.08379,2.08398,28000000.0
2008-07-21 05:23:00,2.084,2.084,2.08378,2.08378,26000000.0
2008-07-21 05:24:00,2.08383,2.08402,2.08383,2.08402,27000000.0
2008-07-21 05:25:00,2.08406,2.08408,2.08372,2.08383,47000000.0
2008-07-21 05:26:00,2.0833,2.08337,2.0832,2.0833,38000000.0
2008-07-21 05:27:00,2.08394,2.08402,2.08383,2.08388,7000000.0
2008-07-21 05:28:00,2.08387,2.08387,2.08376,2.08378,22000000.0
2008-07-21 05:29:00,2.08369,2.08373,2.08364,2.08368,11000000.0
2008-07-21 05:30:00,2.08374,2.08382,2.08374,2.08381,7000000.0
2008-07-21 05:31:00,2.08384,2.08404,2.08384,2.08392,10000000.0
2008-07-21 05:32:00,2.08387,2.08387,2.08376,2.08376,10000000.0
2008-07-21 05:33:00,2.08346,2.0837,2.08346,2.08351,8000000.0
2008-07-21 05:34:00,2.08373,2.0838,2.08371,2.0838,8000000.0
2008-07-21 05:35:00,2.08381,2.08397,2.0838,2.0838,10000000.0
2008-07-21 05:36:00,2.08383,2.08387,2.08379,2.08379,15000000.0
2008-07-21 05:37:00,2.0835,2.08374,2.08301,2.08374,11000000.0
2008-07-21 05:38:00,2.08373,2.0838,2.08372,2.0838,11000000.0
2008-07-21 05:39:00,2.08348,2.08355,2.0832,2.08351,7000000.0
2008-07-21 05:40:00,2.08373,2.08389,2.0837,2.08389,9000000.0
2008-07-21 05:41:00,2.08353,2.08365,2.08287,2.08287,9000000.0
2008-07-21 05:42:00,2.08382,2.08387,2.08381,2.08381,16000000.0
2008-07-21 05:43:00,2.08389,2.084,2.08387,2.08397,8000000.0
2008-07-21 05:44:00,2.08378,2.08378,2.08345,2.08345,9000000.0
2008-07-21 05:45:00,2.08375,2.08377,2.08368,2.08368,13000000.0
2008-07-21 05:46:00,2.08356,2.08356,2.08351,2.08354,10000000.0
2008-07-21 05:47:00,2.08265,2.08344,2.08265,2.08308,15000000.0
2008-07-21 05:48:00,2.08355,2.08355,2.08346,2.08346,11000000.0
2008-07-21 05:50:00,2.08347,2.08347,2.08341,2.08341,13000000.0
2008-07-21 05:51:00,2.08341,2.08345,2.08334,2.08336,30000000.0
2008-07-21 05:52:00,2.08326,2.08331,2.08308,2.08308,15000000.0
2008-07-21 05:53:00,2.08309,2.08324,2.08309,2.08324,8000000.0
2008-07-21 05:54:00,2.08207,2.08309,2.08207,2.08309,16000000.0
2008-07-21 05:55:00,2.08323,2.08344,2.08323,2.08344,11000000.0
2008-07-21 05:56:00,2.08325,2.08325,2.08309,2.08309,33000000.0
2008-07-21 05:57:00,2.08293,2.08293,2.08278,2.08283,11000000.0
2008-07-21 05:58:00,2.0828,2.08286,2.0828,2.0828,19000000.0
2008-07-21 05:59:00,2.08249,2.0825,2.08182,2.08225,12000000.0
2008-07-21 06:00:00,2.0826,2.08266,2.08226,2.0825,25000000.0
2008-07-21 06:01:00,2.08291,2.08303,2.08243,2.08246,16000000.0
2008-07-21 06:02:00,2.08281,2.08281,2.08248,2.08268,13000000.0
2008-07-21 06:03:00,2.08245,2.08245,2.08232,2.08245,22000000.0
2008-07-21 06:04:00,2.08282,2.08282,2.08217,2.0827,11000000.0
2008-07-21 06:05:00,2.08278,2.08287,2.08278,2.08287,9000000.0
2008-07-21 06:06:00,2.08199,2.08264,2.08199,2.08264,8000000.0
2008-07-21 06:07:00,2.08297,2.0831,2.08294,2.0831,10000000.0
2008-07-21 06:08:00,2.08324,2.08341,2.08324,2.08341,8000000.0
2008-07-21 06:09:00,2.0834,2.08364,2.0834,2.08364,10000000.0
2008-07-21 06:10:00,2.08378,2.08383,2.08375,2.08383,8000000.0
2008-07-21 06:11:00,2.08377,2.08384,2.08377,2.08383,7000000.0
2008-07-21 06:12:00,2.08394,2.08394,2.08338,2.08381,10000000.0
2008-07-21 06:13:00,2.08393,2.08393,2.08351,2.08351,15000000.0
2008-07-21 06:14:00,2.08368,2.08379,2.08322,2.08322,10000000.0
2008-07-21 06:15:00,2.08348,2.08371,2.08347,2.08371,18000000.0
2008-07-21 06:16:00,2.08287,2.0836,2.08287,2.0836,11000000.0
2008-07-21 06:17:00,2.0836,2.08368,2.08312,2.08331,7000000.0
2008-07-21 06:18:00,2.08373,2.08377,2.08357,2.08377,13000000.0
2008-07-21 06:19:00,2.08333,2.08345,2.0833,2.08335,12000000.0
2008-07-21 06:20:00,2.08376,2.08376,2.08357,2.08358,18000000.0
2008-07-21 06:21:00,2.08358,2.08373,2.08344,2.08358,26000000.0
2008-07-21 06:22:00,2.08378,2.08387,2.08378,2.08387,2000000.0
2008-07-21 06:23:00,2.08351,2.08351,2.08339,2.08348,11000000.0
2008-07-21 06:24:00,2.08323,2.08351,2.08254,2.08351,11000000.0
2008-07-21 06:25:00,2.08294,2.08309,2.08251,2.0826,10000000.0
2008-07-21 06:26:00,2.08315,2.08315,2.08291,2.08291,7000000.0
2008-07-21 06:27:00,2.08319,2.08338,2.08319,2.08327,8000000.0
2008-07-21 06:28:00,2.0826,2.08301,2.0826,2.08287,7000000.0
2008-07-21 06:29:00,2.0826,2.0826,2.08257,2.08258,9000000.0
2008-07-21 06:30:00,2.08313,2.0833,2.08312,2.08329,11000000.0
2008-07-21 06:31:00,2.08302,2.08302,2.08284,2.0829,20000000.0
2008-07-21 06:32:00,2.08295,2.08317,2.08286,2.08317,31000000.0
2008-07-21 06:33:00,2.0833,2.0833,2.08256,2.08297,17000000.0
2008-07-21 06:34:00,2.08295,2.08295,2.08241,2.08241,9000000.0
2008-07-21 06:35:00,2.08295,2.08325,2.08295,2.08325,8000000.0
2008-07-21 06:36:00,2.08317,2.08317,2.08268,2.08279,10000000.0
2008-07-21 06:37:00,2.08286,2.08298,2.08286,2.08296,7000000.0
2008-07-21 06:38:00,2.083,2.083,2.08275,2.08288,8000000.0
2008-07-21 06:39:00,2.083,2.08314,2.08298,2.08314,12000000.0
2008-07-21 06:40:00,2.08294,2.08298,2.08269,2.08269,7000000.0
2008-07-21 06:42:00,2.08315,2.08315,2.08287,2.08293,7000000.0
2008-07-21 06:43:00,2.08293,2.08326,2.08293,2.08326,9000000.0
2008-07-21 06:44:00,2.08331,2.08346,2.08331,2.08342,11000000.0
2008-07-21 06:45:00,2.08342,2.08354,2.08342,2.08349,8000000.0
2008-07-21 06:46:00,2.08359,2.08359,2.08331,2.08331,8000000.0
2008-07-21 06:47:00,2.08348,2.08348,2.08131,2.08307,8000000.0
2008-07-21 06:48:00,2.08325,2.08325,2.08315,2.08321,8000000.0
2008-07-21 06:49:00,2.08267,2.08303,2.08257,2.08303,9000000.0
2008-07-21 06:50:00,2.08305,2.08305,2.08303,2.08303,9000000.0
2008-07-21 06:51:00,2.08295,2.08295,2.08276,2.08276,11000000.0
2008-07-21 06:52:00,2.08247,2.08247,2.08229,2.08229,7000000.0
2008-07-21 06:53:00,2.08268,2.0827,2.08264,2.08266,8000000.0
2008-07-21 06:54:00,2.08269,2.08278,2.08265,2.08277,11000000.0
2008-07-21 06:55:00,2.08185,2.08271,2.08185,2.08271,8000000.0
2008-07-21 06:56:00,2.08268,2.0827,2.0826,2.0826,13000000.0
2008-07-21 06:57:00,2.08257,2.08271,2.08253,2.08253,18000000.0
2008-07-21 06:58:00,2.08267,2.08267,2.08258,2.08259,16000000.0
2008-07-21 06:59:00,2.08271,2.08276,2.08261,2.08261,11000000.0
2008-07-21 07:00:00,2.08259,2.08272,2.08258,2.08272,8000000.0
2008-07-21 07:01:00,2.0829,2.0831,2.0829,2.08294,14000000.0
2008-07-21 07:02:00,2.08292,2.08311,2.08281,2.08311,18000000.0
2008-07-21 07:03:00,2.08316,2.08319,2.08311,2.08319,8000000.0
2008-07-21 07:04:00,2.08316,2.08329,2.08316,2.08329,8000000.0
2008-07-21 07:05:00,2.08329,2.08329,2.08307,2.08307,10000000.0
2008-07-21 07:06:00,2.08312,2.08323,2.08294,2.08323,8000000.0
2008-07-21 07:07:00,2.08333,2.08376,2.08329,2.08352,15000000.0
2008-07-21 07:08:00,2.08356,2.08382,2.08355,2.08382,18000000.0
2008-07-21 07:09:00,2.08352,2.08352,2.08301,2.08301,8000000.0
2008-07-21 07:10:00,2.08343,2.08343,2.08324,2.08325,18000000.0
2008-07-21 07:11:00,2.08319,2.08327,2.08311,2.08324,11000000.0
2008-07-21 07:12:00,2.08333,2.08337,2.08328,2.0833,11000000.0
2008-07-21 07:13:00,2.08325,2.08325,2.08279,2.08279,9000000.0
2008-07-21 07:14:00,2.08265,2.08273,2.08257,2.08266,12000000.0
2008-07-21 07:15:00,2.08249,2.08249,2.08236,2.0824,7000000.0
2008-07-21 07:16:00,2.08238,2.08257,2.08238,2.08257,12000000.0
2008-07-21 07:17:00,2.08227,2.08266,2.08227,2.08266,15000000.0
2008-07-21 07:18:00,2.08277,2.0829,2.08277,2.08287,8000000.0
2008-07-21 07:19:00,2.08285,2.08285,2.08275,2.08278,7000000.0
2008-07-21 07:20:00,2.08277,2.08284,2.08272,2.08272,9000000.0
2008-07-21 07:21:00,2.08275,2.08277,2.08262,2.0827,10000000.0
2008-07-21 07:22:00,2.08259,2.08259,2.08238,2.08238,7000000.0
2008-07-21 07:23:00,2.08236,2.08236,2.08217,2.08217,11000000.0
2008-07-21 07:24:00,2.082,2.08201,2.08184,2.08201,23000000.0
2008-07-21 07:25:00,2.08217,2.08243,2.08212,2.08212,28000000.0
2008-07-21 07:26:00,2.08158,2.08169,2.08142,2.08169,14000000.0
2008-07-21 07:27:00,2.0817,2.08188,2.08169,2.08172,20000000.0
2008-07-21 07:28:00,2.08169,2.08174,2.08168,2.08174,17000000.0
2008-07-21 07:29:00,2.08114,2.08168,2.0808,2.08168,27000000.0
2008-07-21 07:30:00,2.08177,2.08199,2.08177,2.08189,20000000.0
2008-07-21 07:31:00,2.08212,2.08226,2.082,2.082,7000000.0
2008-07-21 07:32:00,2.08203,2.0823,2.08203,2.08221,11000000.0
2008-07-21 07:33:00,2.08238,2.0827,2.08238,2.08264,22000000.0
2008-07-21 07:34:00,2.08265,2.08279,2.08258,2.08279,16000000.0
2008-07-21 07:35:00,2.08274,2.08283,2.08255,2.08255,15000000.0
2008-07-21 07:36:00,2.08262,2.08262,2.08213,2.08213,8000000.0
2008-07-21 07:37:00,2.0826,2.08273,2.0826,2.08271,12000000.0
2008-07-21 07:38:00,2.08288,2.083,2.08288,2.08294,7000000.0
2008-07-21 07:39:00,2.08272,2.08282,2.08255,2.08271,14000000.0
2008-07-21 07:40:00,2.08259,2.08266,2.08247,2.08251,9000000.0
2008-07-21 07:41:00,2.08236,2.08256,2.08233,2.08253,24000000.0
2008-07-21 07:42:00,2.08248,2.08272,2.08236,2.0826,17000000.0
2008-07-21 07:43:00,2.08258,2.08279,2.08239,2.08279,22000000.0
2008-07-21 07:44:00,2.08285,2.08285,2.08244,2.08248,10000000.0
2008-07-21 07:45:00,2.08252,2.0826,2.08238,2.08241,15000000.0
2008-07-21 07:46:00,2.08246,2.0827,2.08241,2.08258,17000000.0
2008-07-21 07:47:00,2.08242,2.08242,2.08207,2.08207,15000000.0
2008-07-21 07:48:00,2.08182,2.08193,2.08172,2.08185,10000000.0
2008-07-21 07:49:00,2.08202,2.08268,2.08202,2.08268,20000000.0
2008-07-21 07:50:00,2.08322,2.08322,2.08295,2.08311,17000000.0
2008-07-21 07:51:00,2.08331,2.08368,2.08331,2.08349,15000000.0
2008-07-21 07:52:00,2.08341,2.0836,2.08275,2.08275,29000000.0
2008-07-21 07:53:00,2.08317,2.08317,2.0828,2.0828,13000000.0
2008-07-21 07:54:00,2.08264,2.08324,2.08264,2.0829,23000000.0
2008-07-21 07:55:00,2.08284,2.08284,2.08244,2.08244,27000000.0
2008-07-21 07:56:00,2.08254,2.08265,2.08253,2.08254,18000000.0
2008-07-21 07:57:00,2.08249,2.08266,2.08243,2.08254,20000000.0
2008-07-21 07:58:00,2.08268,2.08279,2.08266,2.08266,13000000.0
2008-07-21 07:59:00,2.08265,2.08277,2.08265,2.08273,23000000.0
2008-07-21 08:00:00,2.08252,2.08318,2.08252,2.08314,31000000.0
2008-07-21 08:01:00,2.08316,2.08316,2.08302,2.08303,13000000.0
2008-07-21 08:02:00,2.08309,2.08338,2.08309,2.08338,12000000.0
2008-07-21 08:03:00,2.08317,2.08326,2.08296,2.08296,20000000.0
2008-07-21 08:04:00,2.08278,2.08278,2.08204,2.08204,30000000.0
2008-07-21 08:05:00,2.08197,2.08237,2.08197,2.08237,9000000.0
2008-07-21 08:06:00,2.08223,2.08227,2.08202,2.08202,21000000.0
2008-07-21 08:07:00,2.08168,2.08176,2.08143,2.08143,15000000.0
2008-07-21 08:08:00,2.08113,2.08147,2.08113,2.08129,25000000.0
2008-07-21 08:09:00,2.0812,2.0814,2.08118,2.08131,23000000.0
2008-07-21 08:10:00,2.08159,2.08165,2.08155,2.08163,27000000.0
2008-07-21 08:11:00,2.08172,2.08203,2.08141,2.08187,18000000.0
2008-07-21 08:12:00,2.08199,2.08208,2.08181,2.0819,22000000.0
2008-07-21 08:13:00,2.08155,2.08155,2.08083,2.08083,18000000.0
2008-07-21 08:14:00,2.08092,2.08114,2.08083,2.08105,33000000.0
2008-07-21 08:15:00,2.08105,2.08124,2.08105,2.08105,21000000.0
2008-07-21 08:16:00,2.08084,2.08111,2.08082,2.08082,21000000.0
2008-07-21 08:17:00,2.08095,2.08095,2.08043,2.08043,19000000.0
2008-07-21 08:18:00,2.0803,2.08045,2.08024,2.08032,17000000.0
2008-07-21 08:19:00,2.08046,2.08052,2.08025,2.08036,16000000.0
2008-07-21 08:20:00,2.08063,2.0809,2.08056,2.0809,13000000.0
2008-07-21 08:21:00,2.08065,2.08069,2.08038,2.08069,18000000.0
2008-07-21 08:22:00,2.08093,2.08115,2.08091,2.08112,26000000.0
2008-07-21 08:23:00,2.08126,2.08131,2.08124,2.0813,16000000.0
2008-07-21 08:24:00,2.08145,2.08179,2.08145,2.08159,28000000.0
2008-07-21 08:25:00,2.08172,2.08172,2.08142,2.08163,49000000.0
2008-07-21 08:26:00,2.08174,2.08174,2.08136,2.08157,14000000.0
2008-07-21 08:27:00,2.08162,2.08182,2.08158,2.0816,31000000.0
2008-07-21 08:28:00,2.08163,2.08165,2.0813,2.0813,28000000.0
2008-07-21 08:29:00,2.08123,2.08155,2.08113,2.08136,32000000.0
2008-07-21 08:30:00,2.08139,2.08165,2.08125,2.08151,28000000.0
2008-07-21 08:31:00,2.08163,2.08168,2.08159,2.08162,40000000.0
2008-07-21 08:32:00,2.08151,2.08151,2.08133,2.08133,51000000.0
2008-07-21 08:33:00,2.08134,2.08163,2.08134,2.08163,48000000.0
2008-07-21 08:34:00,2.08204,2.08222,2.08197,2.08222,49000000.0
2008-07-21 08:35:00,2.08224,2.08224,2.08192,2.08197,39000000.0
2008-07-21 08:36:00,2.08193,2.08194,2.08188,2.08188,12000000.0
2008-07-21 08:37:00,2.08171,2.08171,2.08136,2.08154,25000000.0
2008-07-21 08:38:00,2.08187,2.08214,2.08187,2.08213,21000000.0
2008-07-21 08:39:00,2.08204,2.08204,2.08174,2.08193,23000000.0
2008-07-21 08:40:00,2.08212,2.08212,2.08183,2.0819,36000000.0
2008-07-21 08:41:00,2.08203,2.08203,2.08176,2.08194,30000000.0
2008-07-21 08:42:00,2.08222,2.08233,2.08214,2.08233,17000000.0
2008-07-21 08:43:00,2.08219,2.08239,2.08219,2.08225,23000000.0
2008-07-21 08:44:00,2.0822,2.08227,2.08206,2.08227,17000000.0
2008-07-21 08:45:00,2.08227,2.08249,2.08227,2.08236,37000000.0
2008-07-21 08:46:00,2.0824,2.08265,2.0824,2.08256,23000000.0
2008-07-21 08:47:00,2.08259,2.08292,2.08259,2.0829,25000000.0
2008-07-21 08:48:00,2.08304,2.08304,2.08266,2.0829,36000000.0
2008-07-21 08:49:00,2.08284,2.08285,2.08263,2.08267,27000000.0
2008-07-21 08:50:00,2.0826,2.0826,2.08136,2.08136,56000000.0
2008-07-21 08:51:00,2.08122,2.08166,2.08113,2.08166,32000000.0
2008-07-21 08:52:00,2.08138,2.08147,2.08132,2.08132,39000000.0
2008-07-21 08:53:00,2.08156,2.0817,2.08124,2.08124,63000000.0
2008-07-21 08:54:00,2.08135,2.08149,2.08133,2.08149,42000000.0
2008-07-21 08:55:00,2.08171,2.08192,2.08155,2.08155,55000000.0
2008-07-21 08:56:00,2.08167,2.08177,2.08162,2.08177,21000000.0
2008-07-21 08:57:00,2.0817,2.08201,2.08165,2.08201,23000000.0
2008-07-21 08:58:00,2.08187,2.08204,2.08187,2.08202,18000000.0
2008-07-21 08:59:00,2.08211,2.08233,2.08205,2.08233,12000000.0
2008-07-21 09:00:00,2.08226,2.08248,2.08226,2.08226,26000000.0
2008-07-21 09:01:00,2.08211,2.08216,2.0821,2.08216,19000000.0
2008-07-21 09:02:00,2.08224,2.08224,2.08195,2.08195,15000000.0
2008-07-21 09:03:00,2.08193,2.08193,2.08164,2.08193,16000000.0
2008-07-21 09:04:00,2.08212,2.08232,2.08208,2.08221,22000000.0
2008-07-21 09:05:00,2.08228,2.08228,2.08207,2.08209,11000000.0
2008-07-21 09:06:00,2.08196,2.08216,2.08181,2.08216,31000000.0
2008-07-21 09:07:00,2.08203,2.08203,2.08184,2.0819,33000000.0
2008-07-21 09:08:00,2.08191,2.08248,2.08191,2.08248,17000000.0
2008-07-21 09:09:00,2.08244,2.08244,2.08225,2.08244,37000000.0
2008-07-21 09:10:00,2.08246,2.08246,2.08194,2.082,31000000.0
2008-07-21 09:11:00,2.08197,2.08204,2.08174,2.08193,26000000.0
2008-07-21 09:12:00,2.08218,2.08221,2.08194,2.08194,41000000.0
2008-07-21 09:13:00,2.08216,2.08224,2.08183,2.08196,61000000.0
2008-07-21 09:14:00,2.08247,2.08269,2.08242,2.08242,57000000.0
2008-07-21 09:15:00,2.08264,2.08292,2.08264,2.08281,33000000.0
2008-07-21 09:16:00,2.08245,2.08249,2.08241,2.08247,39000000.0
2008-07-21 09:17:00,2.08236,2.08247,2.08192,2.08198,40000000.0
2008-07-21 09:18:00,2.08157,2.08176,2.08141,2.08152,68000000.0
2008-07-21 09:19:00,2.08158,2.08168,2.08143,2.08168,52000000.0
2008-07-21 09:20:00,2.08162,2.08187,2.08162,2.08183,37000000.0
2008-07-21 09:21:00,2.08204,2.08224,2.08204,2.08207,61000000.0
2008-07-21 09:22:00,2.08213,2.08255,2.08211,2.08255,63000000.0
2008-07-21 09:23:00,2.08261,2.08271,2.08236,2.08271,65000000.0
2008-07-21 09:24:00,2.08277,2.08277,2.08226,2.08228,47000000.0
2008-07-21 09:25:00,2.08221,2.08221,2.08208,2.08217,32000000.0
2008-07-21 09:26:00,2.08207,2.08207,2.08153,2.08153,29000000.0
2008-07-21 09:27:00,2.08161,2.08169,2.08151,2.08167,55000000.0
2008-07-21 09:28:00,2.08162,2.08182,2.08162,2.08177,46000000.0
2008-07-21 09:29:00,2.08159,2.08159,2.08098,2.08108,32000000.0
2008-07-21 09:30:00,2.08093,2.08094,2.08071,2.08071,24000000.0
2008-07-21 09:31:00,2.08013,2.08032,2.08013,2.0803,18000000.0
2008-07-21 09:32:00,2.08042,2.08118,2.08042,2.08118,35000000.0
2008-07-21 09:33:00,2.08151,2.08185,2.0814,2.08185,43000000.0
2008-07-21 09:34:00,2.08193,2.08193,2.08173,2.08192,31000000.0
2008-07-21 09:35:00,2.08194,2.08194,2.08165,2.08176,47000000.0
2008-07-21 09:36:00,2.08192,2.08236,2.08188,2.08233,34000000.0
2008-07-21 09:37:00,2.08256,2.08279,2.08256,2.08277,49000000.0
2008-07-21 09:38:00,2.08275,2.08296,2.08267,2.08294,37000000.0
2008-07-21 09:39:00,2.08291,2.08293,2.08264,2.08269,61000000.0
2008-07-21 09:40:00,2.08275,2.08308,2.08272,2.08308,46000000.0
2008-07-21 09:41:00,2.08323,2.08324,2.0831,2.08319,33000000.0
2008-07-21 09:42:00,2.08318,2.08318,2.08282,2.08295,60000000.0
2008-07-21 09:43:00,2.08291,2.08328,2.08289,2.08304,66000000.0
2008-07-21 09:44:00,2.08312,2.08317,2.08304,2.0831,21000000.0
2008-07-21 09:45:00,2.08313,2.08337,2.083,2.08337,22000000.0
2008-07-21 09:46:00,2.08313,2.08313,2.0828,2.08289,30000000.0
2008-07-21 09:47:00,2.083,2.08315,2.08289,2.08307,24000000.0
2008-07-21 09:48:00,2.08318,2.08339,2.08306,2.08339,34000000.0
2008-07-21 09:49:00,2.08365,2.08365,2.08351,2.08355,26000000.0
2008-07-21 09:50:00,2.08352,2.08355,2.08331,2.08331,34000000.0
2008-07-21 09:51:00,2.0834,2.0834,2.08307,2.08307,56000000.0
2008-07-21 09:52:00,2.08304,2.08322,2.08298,2.08322,38000000.0
2008-07-21 09:53:00,2.08336,2.08387,2.08336,2.08387,32000000.0
2008-07-21 09:54:00,2.08399,2.08399,2.08373,2.08373,36000000.0
2008-07-21 09:55:00,2.08401,2.08432,2.08395,2.08395,38000000.0
2008-07-21 09:56:00,2.08387,2.08387,2.08354,2.08357,38000000.0
2008-07-21 09:57:00,2.0836,2.0838,2.0836,2.0838,30000000.0
2008-07-21 09:58:00,2.08398,2.08413,2.08398,2.08413,52000000.0
2008-07-21 09:59:00,2.08408,2.08423,2.08399,2.08423,32000000.0
2008-07-21 10:00:00,2.08424,2.08514,2.0842,2.08514,39000000.0
2008-07-21 10:01:00,2.08515,2.0856,2.08515,2.0853,44000000.0
2008-07-21 10:02:00,2.08535,2.0855,2.08521,2.08521,34000000.0
2008-07-21 10:03:00,2.08556,2.08583,2.08556,2.08577,47000000.0
2008-07-21 10:04:00,2.08578,2.08602,2.08563,2.08602,32000000.0
2008-07-21 10:05:00,2.08597,2.08606,2.08569,2.08606,32000000.0
2008-07-21 10:06:00,2.08572,2.08572,2.08537,2.08537,42000000.0
2008-07-21 10:07:00,2.08515,2.08519,2.08512,2.08516,51000000.0
2008-07-21 10:08:00,2.08513,2.0852,2.08496,2.08499,54000000.0
2008-07-21 10:09:00,2.0853,2.0861,2.0853,2.0861,53000000.0
2008-07-21 10:10:00,2.08618,2.08636,2.08612,2.08634,72000000.0
2008-07-21 10:11:00,2.08616,2.08616,2.08586,2.08598,61000000.0
2008-07-21 10:12:00,2.08571,2.08577,2.08555,2.08555,65000000.0
2008-07-21 10:13:00,2.0855,2.08557,2.08545,2.08548,56000000.0
2008-07-21 10:14:00,2.08559,2.08559,2.08543,2.08549,49000000.0
2008-07-21 10:15:00,2.08548,2.08568,2.08534,2.08549,46000000.0
2008-07-21 10:16:00,2.0855,2.08584,2.0855,2.08574,33000000.0
2008-07-21 10:17:00,2.08609,2.0862,2.08605,2.08605,37000000.0
2008-07-21 10:18:00,2.08613,2.08659,2.08606,2.08659,50000000.0
2008-07-21 10:19:00,2.08649,2.08649,2.08583,2.08583,59000000.0
2008-07-21 10:20:00,2.08572,2.08573,2.08551,2.08562,41000000.0
2008-07-21 10:21:00,2.08532,2.08532,2.08509,2.08509,44000000.0
2008-07-21 10:22:00,2.08517,2.0854,2.08491,2.0854,47000000.0
2008-07-21 10:23:00,2.08496,2.08496,2.08436,2.08436,58000000.0
2008-07-21 10:24:00,2.08411,2.08433,2.08411,2.08432,43000000.0
2008-07-21 10:25:00,2.08466,2.08468,2.08443,2.08468,60000000.0
2008-07-21 10:26:00,2.08416,2.08423,2.08388,2.08388,64000000.0
2008-07-21 10:27:00,2.08335,2.08341,2.08289,2.08289,54000000.0
2008-07-21 10:28:00,2.08288,2.08305,2.08286,2.0829,62000000.0
2008-07-21 10:29:00,2.08288,2.08301,2.08286,2.08301,61000000.0
2008-07-21 10:30:00,2.08277,2.0828,2.08201,2.08201,36000000.0
2008-07-21 10:31:00,2.08206,2.08256,2.08204,2.08256,39000000.0
2008-07-21 10:32:00,2.08274,2.08291,2.08258,2.08258,44000000.0
2008-07-21 10:33:00,2.08234,2.0826,2.08234,2.0826,18000000.0
2008-07-21 10:34:00,2.08262,2.08265,2.08224,2.08262,20000000.0
2008-07-21 10:35:00,2.08267,2.08288,2.08266,2.08284,23000000.0
2008-07-21 10:36:00,2.08288,2.08288,2.0826,2.08266,32000000.0
2008-07-21 10:37:00,2.08304,2.08317,2.08303,2.08309,30000000.0
2008-07-21 10:38:00,2.08321,2.08334,2.08311,2.08319,26000000.0
2008-07-21 10:39:00,2.08318,2.08403,2.08318,2.08394,29000000.0
2008-07-21 10:40:00,2.08385,2.08385,2.08354,2.08354,19000000.0
2008-07-21 10:41:00,2.08425,2.08466,2.08382,2.08422,29000000.0
2008-07-21 10:42:00,2.0842,2.08454,2.0842,2.08451,38000000.0
2008-07-21 10:43:00,2.08433,2.08433,2.08385,2.08385,27000000.0
2008-07-21 10:44:00,2.08385,2.08391,2.08376,2.08386,26000000.0
2008-07-21 10:45:00,2.08404,2.08413,2.08393,2.08393,27000000.0
2008-07-21 10:46:00,2.08384,2.0841,2.08372,2.0841,35000000.0
2008-07-21 10:47:00,2.0839,2.08405,2.08372,2.08378,23000000.0
2008-07-21 10:48:00,2.08313,2.08331,2.08313,2.08331,44000000.0
2008-07-21 10:49:00,2.08341,2.08368,2.08341,2.08368,36000000.0
2008-07-21 10:50:00,2.08385,2.08405,2.08385,2.08405,47000000.0
2008-07-21 10:51:00,2.08397,2.08402,2.08379,2.08379,45000000.0
2008-07-21 10:52:00,2.08394,2.08396,2.08383,2.08383,33000000.0
2008-07-21 10:53:00,2.08405,2.08423,2.08405,2.0841,46000000.0
2008-07-21 10:54:00,2.08406,2.08411,2.08401,2.08401,35000000.0
2008-07-21 10:55:00,2.0842,2.08446,2.0842,2.0842,37000000.0
2008-07-21 10:56:00,2.08405,2.08426,2.08396,2.0842,33000000.0
2008-07-21 10:57:00,2.08424,2.08451,2.0841,2.08451,33000000.0
2008-07-21 10:58:00,2.08436,2.08436,2.08404,2.08414,26000000.0
2008-07-21 10:59:00,2.08419,2.08419,2.08386,2.08386,47000000.0
2008-07-21 11:00:00,2.08379,2.08387,2.08377,2.08387,39000000.0
2008-07-21 11:01:00,2.08397,2.08416,2.08397,2.08414,45000000.0
2008-07-21 11:02:00,2.08396,2.084,2.08388,2.08394,17000000.0
2008-07-21 11:03:00,2.08387,2.08387,2.08376,2.08382,37000000.0
2008-07-21 11:04:00,2.08319,2.08319,2.08279,2.08279,40000000.0
2008-07-21 11:05:00,2.08272,2.08291,2.08271,2.08282,18000000.0
2008-07-21 11:06:00,2.08279,2.08301,2.08274,2.08274,19000000.0
2008-07-21 11:07:00,2.0828,2.0828,2.08267,2.08279,30000000.0
2008-07-21 11:08:00,2.0824,2.0826,2.0824,2.08253,30000000.0
2008-07-21 11:09:00,2.08267,2.08346,2.08267,2.08328,45000000.0
2008-07-21 11:10:00,2.0835,2.08383,2.0835,2.08383,35000000.0
2008-07-21 11:11:00,2.08353,2.08353,2.08322,2.08326,46000000.0
2008-07-21 11:12:00,2.08352,2.08368,2.08338,2.08362,55000000.0
2008-07-21 11:13:00,2.08366,2.08366,2.0831,2.0831,59000000.0
2008-07-21 11:14:00,2.083,2.08341,2.08299,2.08319,41000000.0
2008-07-21 11:15:00,2.0833,2.08354,2.08329,2.08349,34000000.0
2008-07-21 11:16:00,2.08342,2.08342,2.08269,2.08269,20000000.0
2008-07-21 11:17:00,2.0827,2.08339,2.0827,2.08339,57000000.0
2008-07-21 11:18:00,2.08336,2.08339,2.08286,2.08298,44000000.0
2008-07-21 11:19:00,2.08311,2.08324,2.08301,2.08324,63000000.0
2008-07-21 11:20:00,2.08283,2.08283,2.08267,2.08279,43000000.0
2008-07-21 11:21:00,2.08288,2.08302,2.08282,2.08299,34000000.0
2008-07-21 11:22:00,2.08319,2.08336,2.08317,2.08325,56000000.0
2008-07-21 11:23:00,2.08319,2.0834,2.08316,2.08339,43000000.0
2008-07-21 11:24:00,2.08345,2.08345,2.08317,2.08318,53000000.0
2008-07-21 11:25:00,2.08336,2.08351,2.0833,2.08334,29000000.0
2008-07-21 11:26:00,2.08321,2.08338,2.08319,2.0832,41000000.0
2008-07-21 11:27:00,2.08329,2.08339,2.08321,2.08323,34000000.0
2008-07-21 11:28:00,2.08332,2.08344,2.08316,2.08342,36000000.0
2008-07-21 11:29:00,2.0834,2.0835,2.08331,2.0835,43000000.0
2008-07-21 11:30:00,2.08348,2.08363,2.08347,2.08357,24000000.0
2008-07-21 11:31:00,2.08348,2.08357,2.08339,2.08341,34000000.0
2008-07-21 11:32:00,2.08341,2.08341,2.08334,2.08336,46000000.0
2008-07-21 11:33:00,2.08307,2.08314,2.08294,2.08294,41000000.0
2008-07-21 11:34:00,2.08291,2.08292,2.0828,2.08291,28000000.0
2008-07-21 11:35:00,2.08279,2.08279,2.08253,2.08253,44000000.0
2008-07-21 11:36:00,2.08242,2.08253,2.08232,2.08251,48000000.0
2008-07-21 11:37:00,2.08258,2.08279,2.08255,2.08279,50000000.0
2008-07-21 11:38:00,2.08242,2.08242,2.08185,2.08193,37000000.0
2008-07-21 11:39:00,2.08219,2.08227,2.08218,2.08227,52000000.0
2008-07-21 11:40:00,2.08231,2.08267,2.08231,2.08267,27000000.0
2008-07-21 11:41:00,2.08276,2.08296,2.08274,2.08279,49000000.0
2008-07-21 11:42:00,2.08296,2.08301,2.08282,2.08282,22000000.0
2008-07-21 11:43:00,2.08302,2.08302,2.08269,2.08275,45000000.0
2008-07-21 11:44:00,2.08271,2.08274,2.08262,2.0827,42000000.0
2008-07-21 11:45:00,2.08263,2.08263,2.08232,2.08232,41000000.0
2008-07-21 11:46:00,2.08221,2.08224,2.08211,2.08215,38000000.0
2008-07-21 11:47:00,2.08218,2.0825,2.08218,2.0825,22000000.0
2008-07-21 11:48:00,2.08242,2.08242,2.08137,2.08137,27000000.0
2008-07-21 11:49:00,2.08098,2.08149,2.08096,2.08149,41000000.0
2008-07-21 11:50:00,2.08171,2.08208,2.08171,2.08208,44000000.0
2008-07-21 11:51:00,2.08222,2.08236,2.08212,2.08213,37000000.0
2008-07-21 11:52:00,2.08223,2.08248,2.08223,2.0823,37000000.0
2008-07-21 11:53:00,2.08211,2.08227,2.08211,2.08222,33000000.0
2008-07-21 11:54:00,2.08222,2.08232,2.08216,2.08221,37000000.0
2008-07-21 11:55:00,2.08204,2.08215,2.08191,2.08215,38000000.0
2008-07-21 11:56:00,2.08241,2.08266,2.08241,2.08262,51000000.0
2008-07-21 11:57:00,2.08243,2.08243,2.08221,2.08234,29000000.0
2008-07-21 11:58:00,2.08241,2.08259,2.08241,2.08259,31000000.0
2008-07-21 11:59:00,2.08244,2.08264,2.08244,2.08254,51000000.0
2008-07-21 12:00:00,2.08257,2.08258,2.08247,2.08251,23000000.0
2008-07-21 12:01:00,2.08256,2.08303,2.08251,2.08263,24000000.0
2008-07-21 12:02:00,2.08257,2.08262,2.08253,2.08255,34000000.0
2008-07-21 12:03:00,2.08257,2.08262,2.08253,2.08262,36000000.0
2008-07-21 12:04:00,2.08255,2.08256,2.08245,2.08247,33000000.0
2008-07-21 12:05:00,2.08279,2.08285,2.08277,2.08284,26000000.0
2008-07-21 12:06:00,2.08294,2.0831,2.08294,2.08309,15000000.0
2008-07-21 12:07:00,2.08309,2.08309,2.0828,2.08286,23000000.0
2008-07-21 12:08:00,2.0828,2.0828,2.08215,2.08216,37000000.0
2008-07-21 12:09:00,2.08194,2.08194,2.0818,2.0818,11000000.0
2008-07-21 12:10:00,2.08182,2.082,2.08182,2.08188,25000000.0
2008-07-21 12:11:00,2.08205,2.08253,2.08205,2.08253,33000000.0
2008-07-21 12:12:00,2.08272,2.08292,2.08272,2.08292,31000000.0
2008-07-21 12:13:00,2.08304,2.0832,2.08304,2.0832,24000000.0
2008-07-21 12:14:00,2.0834,2.0834,2.08305,2.08309,36000000.0
2008-07-21 12:15:00,2.08317,2.08344,2.08317,2.08344,29000000.0
2008-07-21 12:16:00,2.08345,2.08345,2.08316,2.08316,30000000.0
2008-07-21 12:17:00,2.08302,2.08305,2.08297,2.083,41000000.0
2008-07-21 12:18:00,2.083,2.08318,2.0829,2.08318,43000000.0
2008-07-21 12:19:00,2.08314,2.08322,2.0831,2.0832,37000000.0
2008-07-21 12:20:00,2.08321,2.08338,2.08315,2.08338,40000000.0
2008-07-21 12:21:00,2.08314,2.08325,2.083,2.08325,61000000.0
2008-07-21 12:22:00,2.08299,2.08318,2.08293,2.08293,24000000.0
2008-07-21 12:23:00,2.08293,2.08312,2.08291,2.08301,23000000.0
2008-07-21 12:24:00,2.08292,2.08292,2.08217,2.08237,30000000.0
2008-07-21 12:25:00,2.08241,2.08287,2.08241,2.08254,22000000.0
2008-07-21 12:26:00,2.08251,2.08268,2.08237,2.0826,32000000.0
2008-07-21 12:27:00,2.08279,2.08279,2.08262,2.08263,25000000.0
2008-07-21 12:28:00,2.08261,2.08262,2.08255,2.08257,58000000.0
2008-07-21 12:29:00,2.08292,2.08392,2.0811,2.0811,71000000.0
2008-07-21 12:30:00,2.08051,2.08263,2.07997,2.08263,47000000.0
2008-07-21 12:31:00,2.08284,2.08294,2.08261,2.08287,55000000.0
2008-07-21 12:32:00,2.08286,2.08302,2.08286,2.083,32000000.0
2008-07-21 12:33:00,2.08306,2.0832,2.08306,2.08309,40000000.0
2008-07-21 12:34:00,2.08301,2.08311,2.08294,2.08294,14000000.0
2008-07-21 12:35:00,2.08276,2.08276,2.08218,2.08218,20000000.0
2008-07-21 12:36:00,2.08207,2.08207,2.08114,2.08171,36000000.0
2008-07-21 12:37:00,2.08174,2.08174,2.08142,2.08142,22000000.0
2008-07-21 12:38:00,2.08144,2.08149,2.08143,2.08147,12000000.0
2008-07-21 12:39:00,2.08151,2.08179,2.08151,2.08164,20000000.0
2008-07-21 12:40:00,2.08156,2.08167,2.08138,2.08141,16000000.0
2008-07-21 12:41:00,2.08131,2.08148,2.08131,2.08148,10000000.0
2008-07-21 12:42:00,2.08152,2.08163,2.08152,2.08158,26000000.0
2008-07-21 12:43:00,2.08149,2.08159,2.08149,2.08159,9000000.0
2008-07-21 12:44:00,2.08163,2.08163,2.08148,2.08159,21000000.0
2008-07-21 12:45:00,2.08173,2.08188,2.08173,2.08184,30000000.0
2008-07-21 12:46:00,2.08195,2.0821,2.08195,2.08201,41000000.0
2008-07-21 12:47:00,2.08203,2.08204,2.08196,2.08202,26000000.0
2008-07-21 12:48:00,2.08192,2.08193,2.08182,2.08188,27000000.0
2008-07-21 12:49:00,2.08188,2.08197,2.08179,2.08179,36000000.0
2008-07-21 12:50:00,2.0819,2.08199,2.0818,2.08184,34000000.0
2008-07-21 12:51:00,2.08183,2.08188,2.08179,2.08183,25000000.0
2008-07-21 12:52:00,2.08197,2.08224,2.08197,2.08224,26000000.0
2008-07-21 12:53:00,2.08216,2.08222,2.08206,2.08206,16000000.0
2008-07-21 12:54:00,2.08155,2.08155,2.08126,2.08126,28000000.0
2008-07-21 12:55:00,2.08132,2.0816,2.08132,2.08159,29000000.0
2008-07-21 12:56:00,2.08167,2.08182,2.08167,2.08182,30000000.0
2008-07-21 12:57:00,2.08165,2.0821,2.08165,2.08181,26000000.0
2008-07-21 12:58:00,2.08225,2.0824,2.08218,2.0824,14000000.0
2008-07-21 12:59:00,2.08228,2.08245,2.08222,2.08245,32000000.0
2008-07-21 13:00:00,2.08248,2.08248,2.08109,2.08109,20000000.0
2008-07-21 13:01:00,2.08099,2.08186,2.08022,2.08068,31000000.0
2008-07-21 13:02:00,2.07972,2.07974,2.07946,2.07974,12000000.0
2008-07-21 13:03:00,2.08017,2.08056,2.08017,2.08054,21000000.0
2008-07-21 13:04:00,2.08092,2.08106,2.08092,2.08092,7000000.0
2008-07-21 13:05:00,2.08127,2.08167,2.08127,2.08154,17000000.0
2008-07-21 13:06:00,2.08153,2.08159,2.0815,2.0815,22000000.0
2008-07-21 13:07:00,2.08151,2.08175,2.08147,2.08175,17000000.0
2008-07-21 13:08:00,2.08179,2.08254,2.08179,2.08229,37000000.0
2008-07-21 13:09:00,2.08159,2.08159,2.08117,2.08136,33000000.0
2008-07-21 13:10:00,2.08116,2.08116,2.08084,2.08084,32000000.0
2008-07-21 13:11:00,2.08097,2.08111,2.08096,2.08107,21000000.0
2008-07-21 13:12:00,2.08096,2.0815,2.08096,2.08149,7000000.0
2008-07-21 13:13:00,2.08135,2.08155,2.08135,2.08152,11000000.0
2008-07-21 13:14:00,2.08137,2.08149,2.08123,2.08148,33000000.0
2008-07-21 13:15:00,2.08163,2.08163,2.08135,2.08163,25000000.0
2008-07-21 13:16:00,2.0815,2.0815,2.08142,2.08146,20000000.0
2008-07-21 13:17:00,2.08165,2.08169,2.08164,2.08165,19000000.0
2008-07-21 13:18:00,2.08159,2.08192,2.08136,2.08192,41000000.0
2008-07-21 13:19:00,2.08177,2.08189,2.08162,2.08189,36000000.0
2008-07-21 13:20:00,2.08173,2.08184,2.08169,2.08169,36000000.0
2008-07-21 13:21:00,2.08147,2.0815,2.08092,2.0815,54000000.0
2008-07-21 13:22:00,2.08114,2.08114,2.08041,2.08068,41000000.0
2008-07-21 13:23:00,2.08067,2.0808,2.08067,2.0808,11000000.0
2008-07-21 13:24:00,2.08089,2.08099,2.08089,2.0809,23000000.0
2008-07-21 13:25:00,2.08079,2.08087,2.08072,2.08079,25000000.0
2008-07-21 13:26:00,2.08078,2.08091,2.08071,2.08085,20000000.0
2008-07-21 13:27:00,2.08105,2.08105,2.0809,2.0809,32000000.0
2008-07-21 13:28:00,2.08085,2.08089,2.0808,2.08084,26000000.0
2008-07-21 13:29:00,2.08116,2.08116,2.08084,2.08084,25000000.0
2008-07-21 13:30:00,2.08081,2.08083,2.08053,2.08071,16000000.0
2008-07-21 13:31:00,2.08081,2.08095,2.08068,2.08095,21000000.0
2008-07-21 13:32:00,2.0809,2.0809,2.08055,2.08055,28000000.0
2008-07-21 13:33:00,2.08066,2.08134,2.08066,2.08134,18000000.0
2008-07-21 13:34:00,2.08188,2.08189,2.08166,2.08168,35000000.0
2008-07-21 13:35:00,2.08159,2.08181,2.08146,2.08181,10000000.0
2008-07-21 13:36:00,2.08191,2.08229,2.08189,2.08224,40000000.0
2008-07-21 13:37:00,2.08232,2.0826,2.08229,2.0826,22000000.0
2008-07-21 13:38:00,2.08269,2.08269,2.08242,2.08242,39000000.0
2008-07-21 13:39:00,2.08245,2.08245,2.08217,2.0822,32000000.0
2008-07-21 13:40:00,2.08176,2.08176,2.08116,2.08116,35000000.0
2008-07-21 13:41:00,2.08099,2.08149,2.08099,2.08149,27000000.0
2008-07-21 13:42:00,2.08168,2.08228,2.08168,2.08219,32000000.0
2008-07-21 13:43:00,2.08231,2.08259,2.08216,2.08223,26000000.0
2008-07-21 13:44:00,2.0822,2.08261,2.08213,2.08261,25000000.0
2008-07-21 13:45:00,2.0826,2.08346,2.0826,2.08346,21000000.0
2008-07-21 13:46:00,2.08315,2.08365,2.08315,2.08357,13000000.0
2008-07-21 13:47:00,2.08347,2.08375,2.08347,2.08347,22000000.0
2008-07-21 13:48:00,2.08364,2.08364,2.0828,2.0828,21000000.0
2008-07-21 13:49:00,2.08258,2.08294,2.08258,2.08294,24000000.0
2008-07-21 13:50:00,2.08303,2.08303,2.08281,2.08283,27000000.0
2008-07-21 13:51:00,2.08305,2.0834,2.08298,2.08332,27000000.0
2008-07-21 13:52:00,2.08387,2.08397,2.08375,2.08391,31000000.0
2008-07-21 13:53:00,2.08397,2.08397,2.08379,2.08385,31000000.0
2008-07-21 13:54:00,2.08387,2.08387,2.08332,2.0834,28000000.0
2008-07-21 13:55:00,2.08347,2.08349,2.08339,2.08349,33000000.0
2008-07-21 13:56:00,2.08356,2.08397,2.08356,2.08397,23000000.0
2008-07-21 13:57:00,2.08404,2.08433,2.084,2.08433,19000000.0
2008-07-21 13:58:00,2.08431,2.08431,2.08394,2.08408,30000000.0
2008-07-21 13:59:00,2.08395,2.08409,2.08375,2.08375,39000000.0
2008-07-21 14:00:00,2.08383,2.08391,2.08381,2.08391,30000000.0
2008-07-21 14:01:00,2.08386,2.08388,2.08371,2.08371,16000000.0
2008-07-21 14:02:00,2.08372,2.08386,2.08367,2.08386,34000000.0
2008-07-21 14:03:00,2.08382,2.08382,2.08338,2.08338,24000000.0
2008-07-21 14:04:00,2.0833,2.0833,2.08225,2.08228,20000000.0
2008-07-21 14:05:00,2.08252,2.08259,2.08238,2.08238,31000000.0
2008-07-21 14:06:00,2.08199,2.08229,2.08199,2.08229,28000000.0
2008-07-21 14:07:00,2.08257,2.08261,2.08226,2.08229,32000000.0
2008-07-21 14:08:00,2.08204,2.08204,2.08171,2.0818,22000000.0
2008-07-21 14:09:00,2.08166,2.08198,2.08166,2.08198,15000000.0
2008-07-21 14:10:00,2.08208,2.08208,2.08183,2.08183,24000000.0
2008-07-21 14:11:00,2.0819,2.08238,2.0819,2.08238,22000000.0
2008-07-21 14:12:00,2.08249,2.08249,2.08226,2.08228,17000000.0
2008-07-21 14:13:00,2.08203,2.0823,2.08203,2.08216,19000000.0
2008-07-21 14:14:00,2.0823,2.0824,2.0822,2.08233,22000000.0
2008-07-21 14:15:00,2.08261,2.08288,2.08253,2.08278,26000000.0
2008-07-21 14:16:00,2.08279,2.08288,2.08274,2.08288,10000000.0
2008-07-21 14:17:00,2.08282,2.08282,2.08231,2.08239,8000000.0
2008-07-21 14:18:00,2.08239,2.08239,2.08221,2.08227,13000000.0
2008-07-21 14:19:00,2.08229,2.0823,2.08216,2.0823,29000000.0
2008-07-21 14:20:00,2.08231,2.08231,2.08221,2.08226,15000000.0
2008-07-21 14:21:00,2.08207,2.0821,2.08187,2.08191,18000000.0
2008-07-21 14:22:00,2.08171,2.08172,2.08149,2.08149,10000000.0
2008-07-21 14:23:00,2.08132,2.08132,2.08116,2.08116,24000000.0
2008-07-21 14:24:00,2.08123,2.08138,2.08114,2.08114,17000000.0
2008-07-21 14:25:00,2.08119,2.08145,2.08119,2.08145,31000000.0
2008-07-21 14:26:00,2.08138,2.08156,2.08138,2.08152,14000000.0
2008-07-21 14:27:00,2.08137,2.08156,2.08137,2.08151,14000000.0
2008-07-21 14:28:00,2.08187,2.08192,2.08187,2.0819,9000000.0
2008-07-21 14:29:00,2.08204,2.0822,2.08204,2.08216,7000000.0
2008-07-21 14:30:00,2.08229,2.08242,2.08229,2.08242,17000000.0
2008-07-21 14:31:00,2.08216,2.08253,2.08203,2.08253,21000000.0
2008-07-21 14:32:00,2.08259,2.08282,2.08253,2.08253,8000000.0
2008-07-21 14:33:00,2.08249,2.08263,2.08249,2.08263,10000000.0
2008-07-21 14:34:00,2.08254,2.08257,2.08238,2.08238,11000000.0
2008-07-21 14:35:00,2.08248,2.08248,2.08242,2.08242,7000000.0
2008-07-21 14:36:00,2.08235,2.08235,2.08205,2.08211,8000000.0
2008-07-21 14:37:00,2.08256,2.08264,2.08235,2.08247,11000000.0
2008-07-21 14:38:00,2.0824,2.0824,2.08226,2.08236,7000000.0
2008-07-21 14:39:00,2.0824,2.0824,2.08222,2.08231,8000000.0
2008-07-21 14:40:00,2.08214,2.08214,2.08198,2.08201,8000000.0
2008-07-21 14:41:00,2.082,2.08214,2.08192,2.08214,10000000.0
2008-07-21 14:42:00,2.08214,2.08221,2.08201,2.08214,9000000.0
2008-07-21 14:43:00,2.08209,2.08216,2.08202,2.08213,8000000.0
2008-07-21 14:44:00,2.08245,2.08245,2.08226,2.0824,8000000.0
2008-07-21 14:45:00,2.08225,2.08225,2.08195,2.082,7000000.0
2008-07-21 14:46:00,2.08159,2.08159,2.08047,2.08152,9000000.0
2008-07-21 14:47:00,2.08174,2.08174,2.08135,2.08139,8000000.0
2008-07-21 14:48:00,2.08136,2.08152,2.08123,2.08152,8000000.0
2008-07-21 14:49:00,2.08126,2.0813,2.08085,2.08085,9000000.0
2008-07-21 14:50:00,2.08085,2.08173,2.08085,2.08173,7000000.0
2008-07-21 14:51:00,2.08153,2.08162,2.08144,2.08158,10000000.0
2008-07-21 14:52:00,2.0815,2.0815,2.08128,2.08128,7000000.0
2008-07-21 14:53:00,2.08126,2.08132,2.08114,2.08129,7000000.0
2008-07-21 14:54:00,2.08095,2.08111,2.08094,2.08094,8000000.0
2008-07-21 14:55:00,2.08094,2.08106,2.08078,2.08106,7000000.0
2008-07-21 14:56:00,2.081,2.08128,2.0809,2.08128,8000000.0
2008-07-21 14:57:00,2.08111,2.08128,2.08089,2.08128,7000000.0
2008-07-21 14:58:00,2.08121,2.08171,2.08121,2.08171,8000000.0
2008-07-21 14:59:00,2.08154,2.08154,2.08121,2.08151,8000000.0
2008-07-21 15:00:00,2.08148,2.08171,2.08145,2.08168,7000000.0
2008-07-21 15:01:00,2.08159,2.0817,2.08139,2.08139,8000000.0
2008-07-21 15:02:00,2.08125,2.08148,2.08125,2.08148,7000000.0
2008-07-21 15:03:00,2.08159,2.08173,2.08158,2.08173,7000000.0
2008-07-21 15:04:00,2.08213,2.08236,2.08213,2.08236,8000000.0
2008-07-21 15:05:00,2.08191,2.08191,2.08162,2.08162,7000000.0
2008-07-21 15:06:00,2.08152,2.08153,2.08143,2.08143,8000000.0
2008-07-21 15:07:00,2.08109,2.08109,2.08071,2.08091,11000000.0
2008-07-21 15:08:00,2.08078,2.08086,2.08069,2.08082,8000000.0
2008-07-21 15:09:00,2.08084,2.08101,2.08076,2.08093,7000000.0
2008-07-21 15:10:00,2.08052,2.08057,2.08035,2.08035,7000000.0
2008-07-21 15:11:00,2.0802,2.08042,2.08019,2.08042,11000000.0
2008-07-21 15:12:00,2.08055,2.08064,2.08042,2.08055,10000000.0
2008-07-21 15:13:00,2.08067,2.08083,2.0806,2.08075,9000000.0
2008-07-21 15:14:00,2.08072,2.08075,2.08034,2.08065,10000000.0
2008-07-21 15:15:00,2.08067,2.08086,2.08065,2.08086,8000000.0
2008-07-21 15:16:00,2.0807,2.081,2.0807,2.08079,9000000.0
2008-07-21 15:17:00,2.08082,2.08085,2.08067,2.08067,9000000.0
2008-07-21 15:18:00,2.0806,2.0807,2.08058,2.08067,8000000.0
2008-07-21 15:19:00,2.08065,2.08077,2.08053,2.08076,7000000.0
2008-07-21 15:20:00,2.08065,2.08069,2.08059,2.08059,9000000.0
2008-07-21 15:21:00,2.08054,2.08054,2.08026,2.08035,8000000.0
2008-07-21 15:22:00,2.0804,2.08041,2.08027,2.08027,9000000.0
2008-07-21 15:23:00,2.08033,2.08042,2.08028,2.08042,8000000.0
2008-07-21 15:24:00,2.08048,2.08048,2.07902,2.0799,8000000.0
2008-07-21 15:25:00,2.08022,2.08036,2.08018,2.08018,7000000.0
2008-07-21 15:26:00,2.07994,2.07999,2.0794,2.07999,7000000.0
2008-07-21 15:27:00,2.0802,2.08039,2.0802,2.08026,7000000.0
2008-07-21 15:28:00,2.08029,2.08029,2.08003,2.08003,11000000.0
2008-07-21 15:29:00,2.08029,2.08054,2.08022,2.08054,7000000.0
2008-07-21 15:30:00,2.08077,2.08079,2.08063,2.08074,9000000.0
2008-07-21 15:31:00,2.08077,2.08078,2.08037,2.08078,9000000.0
2008-07-21 15:32:00,2.08068,2.08068,2.08039,2.08052,10000000.0
2008-07-21 15:33:00,2.08035,2.08035,2.08004,2.08018,8000000.0
2008-07-21 15:34:00,2.08033,2.08045,2.08026,2.08045,9000000.0
2008-07-21 15:35:00,2.08053,2.08073,2.08051,2.08051,7000000.0
2008-07-21 15:36:00,2.08013,2.08026,2.0799,2.0799,7000000.0
2008-07-21 15:37:00,2.07988,2.07996,2.07973,2.07984,8000000.0
2008-07-21 15:38:00,2.07794,2.07982,2.07794,2.07952,7000000.0
2008-07-21 15:39:00,2.07947,2.07971,2.07931,2.07971,10000000.0
2008-07-21 15:40:00,2.0797,2.07994,2.07954,2.07954,9000000.0
2008-07-21 15:41:00,2.07967,2.07989,2.07967,2.07989,11000000.0
2008-07-21 15:42:00,2.08011,2.08042,2.08011,2.08042,8000000.0
2008-07-21 15:43:00,2.08031,2.08031,2.08006,2.08031,8000000.0
2008-07-21 15:44:00,2.08042,2.08051,2.08025,2.08051,8000000.0
2008-07-21 15:45:00,2.08074,2.08095,2.08074,2.08095,8000000.0
2008-07-21 15:46:00,2.08058,2.0807,2.08037,2.08061,10000000.0
2008-07-21 15:47:00,2.08087,2.08098,2.08082,2.08094,7000000.0
2008-07-21 15:48:00,2.08092,2.08139,2.08092,2.08129,7000000.0
2008-07-21 15:49:00,2.08118,2.08135,2.08095,2.08125,8000000.0
2008-07-21 15:50:00,2.08124,2.08129,2.08096,2.08111,8000000.0
2008-07-21 15:51:00,2.08132,2.08225,2.08132,2.08189,9000000.0
2008-07-21 15:52:00,2.08187,2.08187,2.0816,2.08172,7000000.0
2008-07-21 15:53:00,2.08155,2.08183,2.08136,2.08145,7000000.0
2008-07-21 15:54:00,2.0815,2.08154,2.08139,2.08139,11000000.0
2008-07-21 15:55:00,2.08165,2.08202,2.08165,2.08202,9000000.0
2008-07-21 15:56:00,2.0822,2.08225,2.08211,2.0822,7000000.0
2008-07-21 15:57:00,2.08238,2.08243,2.08225,2.08243,10000000.0
2008-07-21 15:58:00,2.08262,2.0827,2.08251,2.08268,10000000.0
2008-07-21 15:59:00,2.0825,2.08259,2.0824,2.0824,7000000.0
2008-07-21 16:00:00,2.08224,2.0824,2.08221,2.0824,7000000.0
2008-07-21 16:01:00,2.08271,2.08278,2.08252,2.0827,9000000.0
2008-07-21 16:02:00,2.08291,2.08299,2.08284,2.08294,8000000.0
2008-07-21 16:03:00,2.08297,2.08306,2.08294,2.08298,11000000.0
2008-07-21 16:04:00,2.08268,2.08271,2.08219,2.08219,8000000.0
2008-07-21 16:05:00,2.08202,2.0822,2.08202,2.0822,9000000.0
2008-07-21 16:06:00,2.08245,2.08264,2.08245,2.08255,10000000.0
2008-07-21 16:07:00,2.0828,2.08291,2.08276,2.08276,10000000.0
2008-07-21 16:08:00,2.08315,2.08328,2.08286,2.08328,8000000.0
2008-07-21 16:09:00,2.08314,2.08315,2.08287,2.08287,7000000.0
2008-07-21 16:10:00,2.08276,2.08277,2.08254,2.08277,7000000.0
2008-07-21 16:11:00,2.08251,2.08251,2.0814,2.0814,10000000.0
2008-07-21 16:12:00,2.08146,2.08161,2.08065,2.0812,9000000.0
2008-07-21 16:13:00,2.08167,2.08196,2.08167,2.08182,7000000.0
2008-07-21 16:14:00,2.08176,2.08186,2.08151,2.08151,11000000.0
2008-07-21 16:15:00,2.08173,2.08198,2.08162,2.08198,7000000.0
2008-07-21 16:16:00,2.08157,2.08241,2.08152,2.08241,7000000.0
2008-07-21 16:17:00,2.08263,2.08274,2.08247,2.08274,11000000.0
2008-07-21 16:18:00,2.08288,2.08299,2.08279,2.08299,11000000.0
2008-07-21 16:19:00,2.08344,2.08344,2.08323,2.08327,11000000.0
2008-07-21 16:20:00,2.0832,2.08341,2.0832,2.08325,9000000.0
2008-07-21 16:21:00,2.08355,2.08404,2.08355,2.08404,9000000.0
2008-07-21 16:22:00,2.08384,2.08394,2.08352,2.08386,8000000.0
2008-07-21 16:23:00,2.08375,2.08424,2.08375,2.08396,8000000.0
2008-07-21 16:24:00,2.08413,2.08426,2.08405,2.08422,10000000.0
2008-07-21 16:25:00,2.08473,2.08475,2.08439,2.08457,7000000.0
2008-07-21 16:26:00,2.08471,2.08471,2.08439,2.08452,7000000.0
2008-07-21 16:27:00,2.08445,2.08445,2.08434,2.08435,11000000.0
2008-07-21 16:28:00,2.08424,2.08443,2.08424,2.08443,11000000.0
2008-07-21 16:29:00,2.08455,2.08486,2.08453,2.08486,7000000.0
2008-07-21 16:30:00,2.08505,2.0853,2.08495,2.0853,8000000.0
2008-07-21 16:31:00,2.08535,2.08535,2.0852,2.0852,7000000.0
2008-07-21 16:32:00,2.08524,2.08561,2.08524,2.08561,8000000.0
2008-07-21 16:33:00,2.08593,2.08647,2.08593,2.08636,11000000.0
2008-07-21 16:34:00,2.08615,2.08625,2.08593,2.08625,8000000.0
2008-07-21 16:35:00,2.0864,2.08707,2.0864,2.08707,7000000.0
2008-07-21 16:36:00,2.087,2.08717,2.087,2.08717,8000000.0
2008-07-21 16:37:00,2.08722,2.08727,2.08709,2.08723,8000000.0
2008-07-21 16:38:00,2.08707,2.08707,2.08688,2.08706,7000000.0
2008-07-21 16:39:00,2.08697,2.08697,2.08679,2.08685,8000000.0
2008-07-21 16:40:00,2.08686,2.08695,2.08661,2.08661,11000000.0
2008-07-21 16:41:00,2.08658,2.08658,2.08631,2.0865,10000000.0
2008-07-21 16:42:00,2.08644,2.08644,2.08626,2.08636,7000000.0
2008-07-21 16:43:00,2.08673,2.08733,2.08673,2.08733,7000000.0
2008-07-21 16:44:00,2.08775,2.08779,2.08746,2.08746,7000000.0
2008-07-21 16:45:00,2.0872,2.0872,2.08699,2.0872,11000000.0
2008-07-21 16:46:00,2.0871,2.08717,2.0868,2.0871,11000000.0
2008-07-21 16:47:00,2.08743,2.08747,2.08739,2.08743,7000000.0
2008-07-21 16:48:00,2.08745,2.08787,2.08725,2.08787,10000000.0
2008-07-21 16:49:00,2.08776,2.08781,2.08739,2.08741,8000000.0
2008-07-21 16:50:00,2.0874,2.08759,2.08734,2.08759,8000000.0
2008-07-21 16:51:00,2.08767,2.0878,2.08752,2.08768,9000000.0
2008-07-21 16:52:00,2.08736,2.08741,2.0873,2.08738,7000000.0
2008-07-21 16:53:00,2.08701,2.08701,2.08647,2.08647,8000000.0
2008-07-21 16:54:00,2.08647,2.08662,2.08647,2.08653,7000000.0
2008-07-21 16:55:00,2.08652,2.08675,2.08652,2.08675,11000000.0
2008-07-21 16:56:00,2.08685,2.08697,2.08681,2.08684,11000000.0
2008-07-21 16:57:00,2.08684,2.08685,2.08669,2.0867,7000000.0
2008-07-21 16:58:00,2.08663,2.08745,2.08663,2.08745,8000000.0
2008-07-21 16:59:00,2.08631,2.08878,2.08631,2.08878,7000000.0
2008-07-21 17:00:00,2.08893,2.08893,2.08774,2.08774,11000000.0
2008-07-21 17:01:00,2.08789,2.08793,2.08763,2.08793,7000000.0
2008-07-21 17:02:00,2.08755,2.08766,2.08733,2.08733,8000000.0
2008-07-21 17:03:00,2.08727,2.08747,2.08552,2.08729,7000000.0
2008-07-21 17:04:00,2.08747,2.08762,2.08747,2.08762,7000000.0
2008-07-21 17:05:00,2.08746,2.08746,2.08701,2.08726,10000000.0
2008-07-21 17:06:00,2.0872,2.08775,2.0872,2.08775,9000000.0
2008-07-21 17:07:00,2.08718,2.08745,2.08715,2.08729,8000000.0
2008-07-21 17:08:00,2.08709,2.08709,2.08678,2.08685,9000000.0
2008-07-21 17:09:00,2.08678,2.0868,2.08662,2.0867,8000000.0
2008-07-21 17:10:00,2.08674,2.08686,2.0865,2.0865,9000000.0
2008-07-21 17:11:00,2.08632,2.08653,2.08632,2.08652,8000000.0
2008-07-21 17:12:00,2.08637,2.08651,2.08612,2.08651,7000000.0
2008-07-21 17:13:00,2.08659,2.08661,2.08646,2.08652,8000000.0
2008-07-21 17:14:00,2.08755,2.08852,2.08755,2.08849,8000000.0
2008-07-21 17:15:00,2.08887,2.08907,2.08887,2.08895,7000000.0
2008-07-21 17:16:00,2.08898,2.08898,2.08861,2.08873,10000000.0
2008-07-21 17:17:00,2.08852,2.08852,2.08822,2.08823,7000000.0
2008-07-21 17:18:00,2.08831,2.08872,2.08831,2.08861,9000000.0
2008-07-21 17:19:00,2.0885,2.0885,2.08834,2.08838,7000000.0
2008-07-21 17:20:00,2.08826,2.08833,2.08814,2.08824,8000000.0
2008-07-21 17:21:00,2.08811,2.08837,2.08811,2.08837,10000000.0
2008-07-21 17:22:00,2.0881,2.08813,2.08729,2.08729,8000000.0
2008-07-21 17:23:00,2.08701,2.08746,2.0864,2.08701,8000000.0
2008-07-21 17:24:00,2.08723,2.08723,2.08696,2.08717,7000000.0
2008-07-21 17:25:00,2.08719,2.08722,2.08708,2.08716,7000000.0
2008-07-21 17:26:00,2.08685,2.08801,2.08666,2.08801,7000000.0
2008-07-21 17:27:00,2.08844,2.08844,2.08751,2.08766,9000000.0
2008-07-21 17:28:00,2.08777,2.088,2.08773,2.08789,7000000.0
2008-07-21 17:29:00,2.08788,2.08797,2.08766,2.08766,8000000.0
2008-07-21 17:30:00,2.08791,2.08791,2.08752,2.08762,8000000.0
2008-07-21 17:31:00,2.08759,2.08767,2.08752,2.08757,9000000.0
2008-07-21 17:32:00,2.08768,2.08775,2.08747,2.08775,8000000.0
2008-07-21 17:33:00,2.08786,2.08787,2.08754,2.08754,11000000.0
2008-07-21 17:34:00,2.08764,2.08773,2.08655,2.08756,9000000.0
2008-07-21 17:35:00,2.08741,2.08741,2.0872,2.08732,7000000.0
2008-07-21 17:36:00,2.08739,2.08798,2.08739,2.08798,7000000.0
2008-07-21 17:37:00,2.08815,2.08949,2.08815,2.08949,7000000.0
2008-07-21 17:38:00,2.08991,2.09033,2.08991,2.09033,8000000.0
2008-07-21 17:39:00,2.09045,2.09048,2.0903,2.09048,7000000.0
2008-07-21 17:40:00,2.09065,2.09065,2.08984,2.08984,9000000.0
2008-07-21 17:41:00,2.08981,2.09028,2.08981,2.09028,8000000.0
2008-07-21 17:42:00,2.09059,2.09059,2.09024,2.0903,11000000.0
2008-07-21 17:43:00,2.09017,2.09017,2.08965,2.08965,7000000.0
2008-07-21 17:44:00,2.08959,2.08984,2.08949,2.08952,10000000.0
2008-07-21 17:45:00,2.08989,2.08989,2.08904,2.08904,7000000.0
2008-07-21 17:46:00,2.0889,2.08917,2.0889,2.089,8000000.0
2008-07-21 17:47:00,2.08903,2.08923,2.0888,2.08896,8000000.0
2008-07-21 17:48:00,2.08917,2.08917,2.08896,2.08907,7000000.0
2008-07-21 17:49:00,2.08901,2.0892,2.08901,2.0892,7000000.0
2008-07-21 17:50:00,2.08924,2.08939,2.08924,2.08937,7000000.0
2008-07-21 17:51:00,2.08931,2.0895,2.08928,2.08947,7000000.0
2008-07-21 17:52:00,2.08916,2.08927,2.08904,2.08919,7000000.0
2008-07-21 17:53:00,2.08936,2.08951,2.08936,2.08951,7000000.0
2008-07-21 17:54:00,2.08952,2.08962,2.08949,2.08961,11000000.0
2008-07-21 17:55:00,2.08964,2.08982,2.08957,2.08961,7000000.0
2008-07-21 17:56:00,2.0896,2.08962,2.08947,2.08947,7000000.0
2008-07-21 17:57:00,2.08948,2.08955,2.08924,2.08924,10000000.0
2008-07-21 17:58:00,2.08927,2.08941,2.08923,2.08934,10000000.0
2008-07-21 17:59:00,2.08929,2.08933,2.08919,2.08922,10000000.0
2008-07-21 18:00:00,2.08913,2.08965,2.08913,2.08962,10000000.0
2008-07-21 18:01:00,2.08964,2.08964,2.08936,2.08937,8000000.0
2008-07-21 18:02:00,2.08919,2.0893,2.08909,2.0892,8000000.0
2008-07-21 18:03:00,2.08951,2.0896,2.0894,2.08947,10000000.0
2008-07-21 18:04:00,2.08957,2.08968,2.08947,2.08968,8000000.0
2008-07-21 18:05:00,2.08956,2.08962,2.08949,2.08949,10000000.0
2008-07-21 18:06:00,2.08929,2.0897,2.08929,2.08959,10000000.0
2008-07-21 18:07:00,2.08903,2.08929,2.08903,2.08929,8000000.0
2008-07-21 18:08:00,2.08947,2.08956,2.08939,2.08955,8000000.0
2008-07-21 18:09:00,2.08962,2.08973,2.08957,2.08973,8000000.0
2008-07-21 18:10:00,2.08938,2.08938,2.08904,2.08904,11000000.0
2008-07-21 18:11:00,2.08921,2.08925,2.08913,2.08913,7000000.0
2008-07-21 18:12:00,2.08968,2.09007,2.08968,2.08985,9000000.0
2008-07-21 18:13:00,2.08957,2.08958,2.08919,2.08952,11000000.0
2008-07-21 18:14:00,2.08936,2.08946,2.08928,2.08934,7000000.0
2008-07-21 18:15:00,2.08961,2.08977,2.08961,2.08971,8000000.0
2008-07-21 18:16:00,2.08993,2.09025,2.08993,2.09006,11000000.0
2008-07-21 18:17:00,2.09001,2.0903,2.09001,2.09019,10000000.0
2008-07-21 18:18:00,2.08982,2.08994,2.08969,2.08969,8000000.0
2008-07-21 18:19:00,2.08944,2.08953,2.08925,2.08941,9000000.0
2008-07-21 18:20:00,2.08921,2.08921,2.08892,2.08894,7000000.0
2008-07-21 18:21:00,2.08888,2.08888,2.08688,2.08864,11000000.0
2008-07-21 18:22:00,2.08883,2.08899,2.08876,2.08876,11000000.0
2008-07-21 18:23:00,2.08899,2.08899,2.0888,2.08884,8000000.0
2008-07-21 18:24:00,2.08887,2.08896,2.0888,2.08891,10000000.0
2008-07-21 18:25:00,2.08889,2.08895,2.08888,2.08895,7000000.0
2008-07-21 18:26:00,2.08887,2.08899,2.08847,2.08847,8000000.0
2008-07-21 18:27:00,2.0884,2.08855,2.08827,2.08834,7000000.0
2008-07-21 18:28:00,2.08932,2.08932,2.08839,2.08839,7000000.0
2008-07-21 18:29:00,2.08818,2.08824,2.08799,2.08824,7000000.0
2008-07-21 18:30:00,2.08913,2.08933,2.08899,2.08933,8000000.0
2008-07-21 18:31:00,2.08931,2.08931,2.08901,2.08917,9000000.0
2008-07-21 18:32:00,2.0893,2.08968,2.0893,2.08942,11000000.0
2008-07-21 18:33:00,2.08924,2.08936,2.08898,2.08898,11000000.0
2008-07-21 18:34:00,2.08872,2.08892,2.08824,2.08878,7000000.0
2008-07-21 18:35:00,2.08875,2.08879,2.08866,2.08871,8000000.0
2008-07-21 18:36:00,2.08866,2.08867,2.08853,2.08861,7000000.0
2008-07-21 18:37:00,2.08908,2.08908,2.08865,2.08868,8000000.0
2008-07-21 18:38:00,2.08863,2.08867,2.08833,2.08833,8000000.0
2008-07-21 18:39:00,2.08818,2.08851,2.08818,2.08851,7000000.0
2008-07-21 18:40:00,2.08851,2.08873,2.0885,2.08873,7000000.0
2008-07-21 18:41:00,2.08905,2.08912,2.08896,2.08912,8000000.0
2008-07-21 18:42:00,2.08905,2.08905,2.08876,2.08888,11000000.0
2008-07-21 18:43:00,2.08918,2.0892,2.089,2.08915,8000000.0
2008-07-21 18:44:00,2.08905,2.08905,2.08899,2.08899,7000000.0
2008-07-21 18:45:00,2.08899,2.08899,2.08873,2.08883,11000000.0
2008-07-21 18:46:00,2.0888,2.08888,2.08866,2.08879,9000000.0
2008-07-21 18:47:00,2.08885,2.08894,2.08865,2.08865,8000000.0
2008-07-21 18:48:00,2.08889,2.08899,2.08879,2.08897,9000000.0
2008-07-21 18:49:00,2.08894,2.08894,2.08867,2.0889,7000000.0
2008-07-21 18:50:00,2.08896,2.08897,2.08882,2.08889,11000000.0
2008-07-21 18:51:00,2.08886,2.08886,2.08862,2.08878,5000000.0
2008-07-21 18:52:00,2.08876,2.08903,2.08874,2.08903,8000000.0
2008-07-21 18:53:00,2.08893,2.08915,2.08893,2.08899,11000000.0
2008-07-21 18:54:00,2.08896,2.08909,2.08896,2.08898,7000000.0
2008-07-21 18:55:00,2.08915,2.08917,2.08908,2.08912,7000000.0
2008-07-21 18:56:00,2.08897,2.08915,2.08897,2.08902,7000000.0
2008-07-21 18:57:00,2.08908,2.08916,2.08901,2.08902,10000000.0
2008-07-21 18:58:00,2.08906,2.08908,2.08883,2.08894,9000000.0
2008-07-21 18:59:00,2.08896,2.08896,2.08862,2.08888,8000000.0
2008-07-21 19:00:00,2.08878,2.08878,2.08831,2.08831,7000000.0
2008-07-21 19:01:00,2.08835,2.08897,2.08832,2.08897,7000000.0
2008-07-21 19:02:00,2.08921,2.08929,2.08914,2.08929,8000000.0
2008-07-21 19:03:00,2.08907,2.08907,2.08886,2.08886,7000000.0
2008-07-21 19:04:00,2.08893,2.08903,2.08864,2.08864,8000000.0
2008-07-21 19:05:00,2.08846,2.08861,2.08839,2.08861,8000000.0
2008-07-21 19:06:00,2.08874,2.08892,2.08841,2.0887,8000000.0
2008-07-21 19:07:00,2.08879,2.08911,2.08879,2.08911,9000000.0
2008-07-21 19:08:00,2.08923,2.08923,2.0891,2.08922,8000000.0
2008-07-21 19:09:00,2.08945,2.08953,2.08941,2.08953,7000000.0
2008-07-21 19:10:00,2.08945,2.08958,2.08917,2.08958,11000000.0
2008-07-21 19:11:00,2.08962,2.0897,2.08944,2.08962,10000000.0
2008-07-21 19:12:00,2.08988,2.08988,2.08951,2.08961,7000000.0
2008-07-21 19:13:00,2.08956,2.08984,2.08824,2.08975,8000000.0
2008-07-21 19:14:00,2.08976,2.08978,2.08965,2.08965,8000000.0
2008-07-21 19:15:00,2.08962,2.08962,2.08944,2.08948,10000000.0
2008-07-21 19:16:00,2.0889,2.08901,2.08862,2.08862,8000000.0
2008-07-21 19:17:00,2.08965,2.08965,2.08941,2.08951,10000000.0
2008-07-21 19:18:00,2.08929,2.08942,2.08919,2.08939,11000000.0
2008-07-21 19:19:00,2.08933,2.08933,2.08909,2.08916,8000000.0
2008-07-21 19:20:00,2.08904,2.08929,2.08904,2.08909,11000000.0
2008-07-21 19:21:00,2.08903,2.08903,2.08884,2.0889,10000000.0
2008-07-21 19:22:00,2.08893,2.08893,2.08864,2.08877,9000000.0
2008-07-21 19:23:00,2.08864,2.08873,2.08848,2.08868,8000000.0
2008-07-21 19:24:00,2.08853,2.08854,2.08834,2.08854,9000000.0
2008-07-21 19:25:00,2.08875,2.08877,2.08831,2.08831,9000000.0
2008-07-21 19:26:00,2.08848,2.08848,2.08831,2.08831,7000000.0
2008-07-21 19:27:00,2.08816,2.08816,2.08799,2.08799,8000000.0
2008-07-21 19:28:00,2.08813,2.08838,2.08808,2.08829,10000000.0
2008-07-21 19:29:00,2.08846,2.08882,2.08846,2.08882,7000000.0
2008-07-21 19:30:00,2.08868,2.08887,2.08862,2.08869,10000000.0
2008-07-21 19:31:00,2.08881,2.08886,2.08865,2.08886,7000000.0
2008-07-21 19:32:00,2.08884,2.08889,2.08871,2.08879,10000000.0
2008-07-21 19:33:00,2.0884,2.08876,2.0884,2.08869,7000000.0
2008-07-21 19:34:00,2.08864,2.08872,2.08849,2.08872,8000000.0
2008-07-21 19:35:00,2.08879,2.08879,2.08854,2.0886,7000000.0
2008-07-21 19:36:00,2.08856,2.08863,2.08847,2.08856,7000000.0
2008-07-21 19:37:00,2.08839,2.08869,2.08827,2.08869,8000000.0
2008-07-21 19:38:00,2.08868,2.08876,2.08858,2.08876,8000000.0
2008-07-21 19:39:00,2.08916,2.0892,2.08848,2.08848,8000000.0
2008-07-21 19:40:00,2.08853,2.08864,2.08823,2.08864,7000000.0
2008-07-21 19:41:00,2.08865,2.08866,2.08839,2.08866,9000000.0
2008-07-21 19:42:00,2.08863,2.0888,2.08863,2.08876,7000000.0
2008-07-21 19:43:00,2.08923,2.09061,2.08923,2.09061,11000000.0
2008-07-21 19:44:00,2.09074,2.09074,2.08931,2.08931,8000000.0
2008-07-21 19:45:00,2.08909,2.08953,2.08909,2.08952,9000000.0
2008-07-21 19:46:00,2.08975,2.09001,2.08968,2.08998,7000000.0
2008-07-21 19:47:00,2.09026,2.09034,2.08973,2.09034,9000000.0
2008-07-21 19:48:00,2.09002,2.09038,2.09001,2.09038,8000000.0
2008-07-21 19:49:00,2.09043,2.09043,2.0903,2.09032,7000000.0
2008-07-21 19:50:00,2.09044,2.09044,2.09028,2.09031,7000000.0
2008-07-21 19:51:00,2.09029,2.09029,2.09012,2.0902,7000000.0
2008-07-21 19:52:00,2.09021,2.09056,2.09021,2.09056,7000000.0
2008-07-21 19:53:00,2.09028,2.09031,2.09018,2.09022,7000000.0
2008-07-21 19:54:00,2.09038,2.09043,2.09018,2.09043,8000000.0
2008-07-21 19:55:00,2.09024,2.09046,2.09024,2.09039,8000000.0
2008-07-21 19:56:00,2.09041,2.09041,2.08996,2.09007,8000000.0
2008-07-21 19:57:00,2.09016,2.09028,2.09014,2.09028,7000000.0
2008-07-21 19:58:00,2.09034,2.09043,2.09014,2.09031,10000000.0
2008-07-21 19:59:00,2.09003,2.09007,2.0895,2.0895,8000000.0
2008-07-21 20:00:00,2.08933,2.08933,2.08887,2.08904,7000000.0
2008-07-21 20:01:00,2.08942,2.08948,2.08935,2.08945,7000000.0
2008-07-21 20:02:00,2.08931,2.08944,2.08916,2.08916,7000000.0
2008-07-21 20:03:00,2.08911,2.08918,2.08896,2.08918,9000000.0
2008-07-21 20:04:00,2.0892,2.08952,2.0892,2.08952,9000000.0
2008-07-21 20:05:00,2.08914,2.08927,2.08897,2.0892,9000000.0
2008-07-21 20:06:00,2.08936,2.08976,2.08936,2.08967,11000000.0
2008-07-21 20:07:00,2.09019,2.09023,2.08987,2.09005,10000000.0
2008-07-21 20:08:00,2.09007,2.09007,2.08898,2.08913,8000000.0
2008-07-21 20:09:00,2.08896,2.08899,2.08884,2.08895,7000000.0
2008-07-21 20:10:00,2.08888,2.08903,2.08879,2.08885,8000000.0
2008-07-21 20:11:00,2.08893,2.08912,2.08893,2.08899,8000000.0
2008-07-21 20:12:00,2.089,2.08902,2.08894,2.08897,7000000.0
2008-07-21 20:13:00,2.08891,2.08896,2.08866,2.08866,10000000.0
2008-07-21 20:14:00,2.08883,2.08893,2.08883,2.08887,7000000.0
2008-07-21 20:15:00,2.08911,2.08911,2.08899,2.08907,7000000.0
2008-07-21 20:16:00,2.0891,2.08932,2.08858,2.08858,7000000.0
2008-07-21 20:17:00,2.08891,2.08901,2.08878,2.08888,11000000.0
2008-07-21 20:18:00,2.08859,2.08872,2.08857,2.08857,9000000.0
2008-07-21 20:19:00,2.0887,2.08899,2.0887,2.08882,8000000.0
2008-07-21 20:20:00,2.08844,2.08844,2.08811,2.08811,7000000.0
2008-07-21 20:21:00,2.08842,2.08845,2.08788,2.08835,11000000.0
2008-07-21 20:22:00,2.08816,2.08865,2.08816,2.08848,7000000.0
2008-07-21 20:23:00,2.08855,2.08855,2.08841,2.08841,7000000.0
2008-07-21 20:24:00,2.0885,2.0885,2.08805,2.08809,8000000.0
2008-07-21 20:25:00,2.08842,2.0888,2.08842,2.0888,11000000.0
2008-07-21 20:26:00,2.08887,2.08887,2.08869,2.08869,8000000.0
2008-07-21 20:27:00,2.08869,2.08884,2.08858,2.08883,9000000.0
2008-07-21 20:28:00,2.08874,2.08874,2.08819,2.08819,7000000.0
2008-07-21 20:29:00,2.08819,2.08831,2.08815,2.08815,8000000.0
2008-07-21 20:30:00,2.08867,2.08867,2.08811,2.08811,8000000.0
2008-07-21 20:31:00,2.08868,2.08879,2.08863,2.08879,7000000.0
2008-07-21 20:32:00,2.08889,2.08898,2.08876,2.08885,7000000.0
2008-07-21 20:33:00,2.08874,2.08918,2.08874,2.0891,7000000.0
2008-07-21 20:34:00,2.08946,2.08953,2.08941,2.08953,8000000.0
2008-07-21 20:35:00,2.08903,2.08919,2.08882,2.08919,9000000.0
2008-07-21 20:36:00,2.08917,2.08917,2.0884,2.0884,7000000.0
2008-07-21 20:37:00,2.08827,2.0885,2.08827,2.0885,11000000.0
2008-07-21 20:38:00,2.08863,2.0888,2.08845,2.0888,10000000.0
2008-07-21 20:39:00,2.08855,2.08866,2.08823,2.08845,9000000.0
2008-07-21 20:40:00,2.08828,2.08839,2.08816,2.08816,8000000.0
2008-07-21 20:41:00,2.08842,2.08857,2.08842,2.08843,8000000.0
2008-07-21 20:42:00,2.08848,2.08899,2.0882,2.08893,11000000.0
2008-07-21 20:43:00,2.08928,2.08943,2.08921,2.08943,8000000.0
2008-07-21 20:44:00,2.08967,2.08977,2.0894,2.08977,10000000.0
2008-07-21 20:45:00,2.0897,2.0898,2.0897,2.0898,7000000.0
2008-07-21 20:46:00,2.08948,2.08977,2.08948,2.08977,8000000.0
2008-07-21 20:47:00,2.08917,2.08941,2.08917,2.0894,7000000.0
2008-07-21 20:48:00,2.08991,2.08991,2.08968,2.08975,10000000.0
2008-07-21 20:49:00,2.08984,2.0899,2.08968,2.08981,7000000.0
2008-07-21 20:50:00,2.08986,2.08986,2.08948,2.08963,8000000.0
2008-07-21 20:51:00,2.08986,2.08986,2.08955,2.08955,9000000.0
2008-07-21 20:52:00,2.08939,2.08939,2.08908,2.08908,11000000.0
2008-07-21 20:53:00,2.08894,2.08904,2.08867,2.08867,11000000.0
2008-07-21 20:54:00,2.08934,2.08963,2.08929,2.08963,11000000.0
2008-07-21 20:55:00,2.08997,2.08997,2.08957,2.08967,8000000.0
2008-07-21 20:56:00,2.08964,2.08964,2.08939,2.08959,7000000.0
2008-07-21 20:57:00,2.08938,2.08974,2.08912,2.08974,9000000.0
2008-07-21 20:58:00,2.0897,2.0897,2.08942,2.08942,7000000.0
2008-07-21 20:59:00,2.0896,2.08963,2.08954,2.08956,7000000.0
2008-07-21 21:00:00,2.0897,2.08984,2.08951,2.08951,7000000.0
2008-07-21 21:01:00,2.09004,2.09005,2.08987,2.08998,7000000.0
2008-07-21 21:02:00,2.08991,2.08997,2.08979,2.08979,7000000.0
2008-07-21 21:03:00,2.0895,2.08965,2.0895,2.08965,8000000.0
2008-07-21 21:04:00,2.08973,2.08981,2.08945,2.08979,7000000.0
2008-07-21 21:05:00,2.08999,2.09009,2.08995,2.08995,7000000.0
2008-07-21 21:06:00,2.0898,2.08995,2.08975,2.08983,8000000.0
2008-07-21 21:07:00,2.08988,2.09028,2.08988,2.09022,8000000.0
2008-07-21 21:08:00,2.09011,2.09018,2.09005,2.0901,10000000.0
2008-07-21 21:09:00,2.09025,2.09059,2.09025,2.09036,10000000.0
2008-07-21 21:10:00,2.0904,2.0904,2.09028,2.09031,8000000.0
2008-07-21 21:11:00,2.0903,2.09043,2.0903,2.09034,7000000.0
2008-07-21 21:12:00,2.09018,2.09018,2.08987,2.08989,8000000.0
2008-07-21 21:13:00,2.08987,2.08989,2.08955,2.08978,10000000.0
2008-07-21 21:14:00,2.08996,2.09022,2.08996,2.09022,8000000.0
2008-07-21 21:15:00,2.09019,2.09042,2.08955,2.08955,8000000.0
2008-07-21 21:16:00,2.08871,2.08871,2.08831,2.08831,7000000.0
2008-07-21 21:17:00,2.08879,2.08905,2.08873,2.08892,9000000.0
2008-07-21 21:18:00,2.08924,2.08932,2.08898,2.08898,7000000.0
2008-07-21 21:19:00,2.0889,2.08904,2.08875,2.08904,9000000.0
2008-07-21 21:20:00,2.08909,2.08937,2.089,2.08937,11000000.0
2008-07-21 21:21:00,2.08949,2.08949,2.08913,2.08918,10000000.0
2008-07-21 21:22:00,2.08928,2.08928,2.0891,2.08927,10000000.0
2008-07-21 21:23:00,2.08924,2.08942,2.08924,2.0894,7000000.0
2008-07-21 21:24:00,2.08947,2.08957,2.08942,2.08951,11000000.0
2008-07-21 21:25:00,2.08961,2.08961,2.08953,2.08953,7000000.0
2008-07-21 21:26:00,2.08943,2.08946,2.08939,2.08942,7000000.0
2008-07-21 21:27:00,2.08936,2.08949,2.08934,2.08949,7000000.0
2008-07-21 21:28:00,2.08944,2.08947,2.08926,2.08947,7000000.0
2008-07-21 21:29:00,2.0893,2.0893,2.08915,2.08921,8000000.0
2008-07-21 21:30:00,2.08917,2.08946,2.08917,2.08942,8000000.0
2008-07-21 21:31:00,2.08952,2.08974,2.08952,2.08974,8000000.0
2008-07-21 21:32:00,2.08964,2.08964,2.08924,2.08924,7000000.0
2008-07-21 21:33:00,2.08914,2.08942,2.08914,2.08926,11000000.0
2008-07-21 21:34:00,2.08917,2.08918,2.08903,2.08911,11000000.0
2008-07-21 21:35:00,2.08903,2.08907,2.08884,2.08887,11000000.0
2008-07-21 21:36:00,2.08873,2.08888,2.08873,2.08888,8000000.0
2008-07-21 21:37:00,2.08887,2.08889,2.08871,2.08885,8000000.0
2008-07-21 21:38:00,2.08887,2.08894,2.08874,2.08889,8000000.0
2008-07-21 21:39:00,2.08881,2.08893,2.08876,2.08889,9000000.0
2008-07-21 21:40:00,2.08875,2.08875,2.08821,2.08821,7000000.0
2008-07-21 21:41:00,2.08776,2.08794,2.08774,2.08774,9000000.0
2008-07-21 21:42:00,2.08746,2.08763,2.08708,2.08763,7000000.0
2008-07-21 21:43:00,2.08754,2.08771,2.08753,2.08753,9000000.0
2008-07-21 21:44:00,2.08737,2.08747,2.08734,2.08747,8000000.0
2008-07-21 21:45:00,2.0873,2.0873,2.08678,2.08704,10000000.0
2008-07-21 21:46:00,2.08754,2.08764,2.08754,2.08764,8000000.0
2008-07-21 21:47:00,2.08766,2.08767,2.08757,2.08767,8000000.0
2008-07-21 21:48:00,2.08779,2.08779,2.08732,2.08732,8000000.0
2008-07-21 21:49:00,2.08685,2.0869,2.08678,2.08687,8000000.0
2008-07-21 21:50:00,2.08767,2.08778,2.08762,2.08776,8000000.0
2008-07-21 21:51:00,2.08781,2.08786,2.08779,2.0878,7000000.0
2008-07-21 21:52:00,2.08794,2.08809,2.08794,2.08809,7000000.0
2008-07-21 21:53:00,2.088,2.088,2.08752,2.08752,7000000.0
2008-07-21 21:54:00,2.08746,2.08764,2.08731,2.08764,7000000.0
2008-07-21 21:55:00,2.08783,2.08813,2.08783,2.08801,7000000.0
2008-07-21 21:56:00,2.08794,2.08849,2.08794,2.08834,8000000.0
2008-07-21 21:57:00,2.08833,2.08833,2.0881,2.08815,7000000.0
2008-07-21 21:58:00,2.08785,2.08823,2.0878,2.08821,7000000.0
2008-07-21 21:59:00,2.08773,2.0878,2.08744,2.08764,8000000.0
2008-07-21 22:00:00,2.08834,2.08846,2.08804,2.08804,10000000.0
2008-07-21 22:01:00,2.08801,2.08812,2.08773,2.08797,9000000.0
2008-07-21 22:02:00,2.08804,2.08825,2.08804,2.08816,8000000.0
2008-07-21 22:03:00,2.08822,2.08822,2.08808,2.08808,7000000.0
2008-07-21 22:04:00,2.0882,2.0882,2.08805,2.08819,8000000.0
2008-07-21 22:05:00,2.08789,2.08789,2.08771,2.08771,10000000.0
2008-07-21 22:06:00,2.08775,2.08785,2.08766,2.08774,7000000.0
2008-07-21 22:07:00,2.08778,2.08778,2.08757,2.08757,8000000.0
2008-07-21 22:08:00,2.08764,2.08764,2.08741,2.08741,8000000.0
2008-07-21 22:09:00,2.08711,2.08781,2.08711,2.08741,9000000.0
2008-07-21 22:10:00,2.08763,2.0878,2.0876,2.0877,8000000.0
2008-07-21 22:11:00,2.08787,2.08793,2.08779,2.08793,9000000.0
2008-07-21 22:12:00,2.08777,2.08782,2.08774,2.08774,8000000.0
2008-07-21 22:13:00,2.08764,2.08766,2.08749,2.08749,7000000.0
2008-07-21 22:14:00,2.08757,2.08766,2.08741,2.08763,11000000.0
2008-07-21 22:15:00,2.08764,2.08764,2.0875,2.08752,6000000.0
2008-07-21 22:16:00,2.08742,2.08755,2.0873,2.08746,9000000.0
2008-07-21 22:17:00,2.08752,2.08767,2.08749,2.08757,7000000.0
2008-07-21 22:18:00,2.08755,2.08769,2.08754,2.08757,8000000.0
2008-07-21 22:19:00,2.08791,2.08805,2.08789,2.08803,7000000.0
2008-07-21 22:20:00,2.08828,2.08918,2.08828,2.08918,7000000.0
2008-07-21 22:21:00,2.0892,2.08927,2.08919,2.08927,9000000.0
2008-07-21 22:22:00,2.08958,2.09015,2.08958,2.09004,7000000.0
2008-07-21 22:23:00,2.08997,2.0903,2.08983,2.08983,9000000.0
2008-07-21 22:24:00,2.08914,2.08967,2.08914,2.08967,7000000.0
2008-07-21 22:25:00,2.08965,2.08985,2.0894,2.08956,8000000.0
2008-07-21 22:26:00,2.08922,2.08952,2.08919,2.08929,9000000.0
2008-07-21 22:27:00,2.08914,2.08923,2.0891,2.08914,8000000.0
2008-07-21 22:28:00,2.08901,2.08901,2.08866,2.08885,8000000.0
2008-07-21 22:29:00,2.08868,2.08886,2.08868,2.08877,10000000.0
2008-07-21 22:30:00,2.08886,2.08917,2.08877,2.08917,7000000.0
2008-07-21 22:31:00,2.08969,2.0907,2.08969,2.09048,9000000.0
2008-07-21 22:32:00,2.09032,2.09053,2.09019,2.09019,8000000.0
2008-07-21 22:33:00,2.09044,2.09095,2.09044,2.09095,7000000.0
2008-07-21 22:34:00,2.09114,2.09144,2.0911,2.0911,7000000.0
2008-07-21 22:35:00,2.09042,2.09042,2.08986,2.08986,8000000.0
2008-07-21 22:36:00,2.0903,2.0903,2.08991,2.09008,10000000.0
2008-07-21 22:37:00,2.09034,2.09034,2.08981,2.08981,7000000.0
2008-07-21 22:38:00,2.08993,2.08993,2.08965,2.08979,8000000.0
2008-07-21 22:39:00,2.08996,2.08996,2.08965,2.08965,9000000.0
2008-07-21 22:40:00,2.08958,2.08972,2.08951,2.08972,7000000.0
2008-07-21 22:41:00,2.08976,2.09031,2.08976,2.09031,8000000.0
2008-07-21 22:42:00,2.09047,2.09051,2.09028,2.09051,7000000.0
2008-07-21 22:43:00,2.09047,2.09057,2.0904,2.09047,7000000.0
2008-07-21 22:44:00,2.09045,2.09054,2.09045,2.09054,7000000.0
2008-07-21 22:45:00,2.0906,2.0906,2.09035,2.09044,7000000.0
2008-07-21 22:46:00,2.0904,2.09056,2.09039,2.09056,8000000.0
2008-07-21 22:47:00,2.09053,2.09067,2.09038,2.09038,11000000.0
2008-07-21 22:48:00,2.09034,2.09034,2.08999,2.09025,8000000.0
2008-07-21 22:49:00,2.09017,2.09036,2.09007,2.09017,7000000.0
2008-07-21 22:50:00,2.09053,2.09054,2.09035,2.0905,7000000.0
2008-07-21 22:51:00,2.09028,2.09042,2.09019,2.09042,10000000.0
2008-07-21 22:52:00,2.09063,2.09064,2.09033,2.09064,8000000.0
2008-07-21 22:53:00,2.0907,2.09087,2.09047,2.09047,7000000.0
2008-07-21 22:54:00,2.09098,2.09098,2.09073,2.09078,8000000.0
2008-07-21 22:55:00,2.09087,2.09112,2.09072,2.09095,7000000.0
2008-07-21 22:56:00,2.0911,2.0911,2.09074,2.09082,7000000.0
2008-07-21 22:57:00,2.09072,2.09072,2.09038,2.09048,7000000.0
2008-07-21 22:58:00,2.09012,2.09012,2.08983,2.08983,3000000.0
2008-07-21 22:59:00,2.08957,2.08979,2.08957,2.08959,7000000.0
2008-07-21 23:00:00,2.0893,2.08938,2.08919,2.08938,8000000.0
2008-07-21 23:01:00,2.08941,2.08973,2.08933,2.08973,8000000.0
2008-07-21 23:02:00,2.08981,2.08985,2.08966,2.08975,8000000.0
2008-07-21 23:03:00,2.08991,2.08991,2.08973,2.08973,7000000.0
2008-07-21 23:04:00,2.08981,2.09027,2.08981,2.09027,8000000.0
2008-07-21 23:05:00,2.09016,2.09033,2.09016,2.09033,8000000.0
2008-07-21 23:06:00,2.08996,2.09044,2.08996,2.09008,9000000.0
2008-07-21 23:07:00,2.09007,2.09059,2.09007,2.0904,10000000.0
2008-07-21 23:08:00,2.09009,2.09016,2.08995,2.08995,7000000.0
2008-07-21 23:09:00,2.09026,2.09026,2.09001,2.09001,9000000.0
2008-07-21 23:10:00,2.09025,2.09028,2.08999,2.09028,11000000.0
2008-07-21 23:11:00,2.09004,2.0902,2.09004,2.09015,7000000.0
2008-07-21 23:12:00,2.08997,2.09005,2.08993,2.09005,7000000.0
2008-07-21 23:13:00,2.09007,2.09014,2.08997,2.09014,7000000.0
2008-07-21 23:14:00,2.09028,2.09069,2.09028,2.09063,11000000.0
2008-07-21 23:15:00,2.09062,2.0908,2.09055,2.0908,9000000.0
2008-07-21 23:16:00,2.0904,2.09134,2.0904,2.09095,11000000.0
2008-07-21 23:17:00,2.09054,2.09078,2.09054,2.09065,7000000.0
2008-07-21 23:18:00,2.09056,2.09069,2.09055,2.09057,8000000.0
2008-07-21 23:19:00,2.09026,2.09049,2.09023,2.09049,7000000.0
2008-07-21 23:20:00,2.09044,2.09044,2.09031,2.09031,9000000.0
2008-07-21 23:21:00,2.09017,2.09017,2.08975,2.08979,9000000.0
2008-07-21 23:22:00,2.08981,2.08992,2.08981,2.08991,5000000.0
2008-07-21 23:23:00,2.08975,2.08975,2.08957,2.08962,8000000.0
2008-07-21 23:24:00,2.08962,2.08983,2.08962,2.0897,7000000.0
2008-07-21 23:25:00,2.08974,2.08983,2.0897,2.08983,7000000.0
2008-07-21 23:26:00,2.08989,2.09011,2.08989,2.08999,8000000.0
2008-07-21 23:27:00,2.08994,2.08994,2.08969,2.08984,8000000.0
2008-07-21 23:28:00,2.08986,2.09009,2.08986,2.08998,10000000.0
2008-07-21 23:29:00,2.08997,2.08997,2.08969,2.0899,9000000.0
2008-07-21 23:30:00,2.08988,2.08995,2.08961,2.08961,8000000.0
2008-07-21 23:31:00,2.0895,2.08963,2.0895,2.08955,7000000.0
2008-07-21 23:32:00,2.0897,2.08977,2.08967,2.0897,8000000.0
2008-07-21 23:33:00,2.0897,2.08986,2.0897,2.08971,7000000.0
2008-07-21 23:34:00,2.08981,2.09007,2.08981,2.09007,11000000.0
2008-07-21 23:35:00,2.09009,2.0902,2.09003,2.0902,9000000.0
2008-07-21 23:36:00,2.09007,2.09007,2.08983,2.08993,7000000.0
2008-07-21 23:37:00,2.0901,2.0901,2.0899,2.09003,9000000.0
2008-07-21 23:38:00,2.08977,2.08994,2.08973,2.08988,8000000.0
2008-07-21 23:39:00,2.09001,2.09001,2.08974,2.08991,10000000.0
2008-07-21 23:40:00,2.08997,2.08997,2.0898,2.08995,7000000.0
2008-07-21 23:41:00,2.08979,2.0899,2.08967,2.08967,8000000.0
2008-07-21 23:42:00,2.0897,2.08981,2.0897,2.08981,3000000.0
2008-07-21 23:43:00,2.08988,2.08995,2.08974,2.08995,7000000.0
2008-07-21 23:44:00,2.08972,2.08991,2.08965,2.08965,7000000.0
2008-07-21 23:45:00,2.08952,2.0896,2.0895,2.0896,7000000.0
2008-07-21 23:46:00,2.08951,2.08968,2.08951,2.08952,8000000.0
2008-07-21 23:47:00,2.0898,2.0898,2.08918,2.08979,8000000.0
2008-07-21 23:48:00,2.08993,2.09002,2.08989,2.08992,7000000.0
2008-07-21 23:49:00,2.09008,2.0901,2.08991,2.09006,10000000.0
2008-07-21 23:50:00,2.08995,2.08995,2.08984,2.08985,8000000.0
2008-07-21 23:51:00,2.0898,2.09002,2.08978,2.08997,7000000.0
2008-07-21 23:52:00,2.09017,2.09051,2.09017,2.09048,11000000.0
2008-07-21 23:53:00,2.09038,2.09069,2.09035,2.09069,8000000.0
2008-07-21 23:54:00,2.08875,2.09066,2.08875,2.09066,9000000.0
2008-07-21 23:55:00,2.09061,2.09061,2.09037,2.09037,10000000.0
2008-07-21 23:56:00,2.09045,2.09068,2.09045,2.0905,8000000.0
2008-07-21 23:57:00,2.0906,2.09062,2.09046,2.09059,8000000.0
2008-07-21 23:58:00,2.09058,2.09063,2.0905,2.09053,7000000.0
2008-07-21 23:59:00,2.0905,2.09052,2.09034,2.09044,9000000.0
2008-07-22 00:00:00,2.09017,2.09033,2.09017,2.09033,7000000.0
2008-07-22 00:01:00,2.09032,2.09044,2.09028,2.09028,8000000.0
2008-07-22 00:02:00,2.09055,2.09055,2.08971,2.08971,8000000.0
2008-07-22 00:03:00,2.08975,2.09041,2.08975,2.09008,10000000.0
2008-07-22 00:04:00,2.0904,2.0905,2.09025,2.09048,7000000.0
2008-07-22 00:05:00,2.09051,2.09051,2.09039,2.09039,11000000.0
2008-07-22 00:06:00,2.09036,2.09046,2.09032,2.09039,10000000.0
2008-07-22 00:07:00,2.08995,2.09033,2.0899,2.09014,8000000.0
2008-07-22 00:08:00,2.0904,2.0905,2.09035,2.0905,9000000.0
2008-07-22 00:10:00,2.09034,2.09034,2.0897,2.0897,8000000.0
2008-07-22 00:11:00,2.09038,2.09038,2.09029,2.09032,11000000.0
2008-07-22 00:12:00,2.0902,2.09043,2.0902,2.09043,7000000.0
2008-07-22 00:13:00,2.09007,2.0901,2.08992,2.0901,8000000.0
2008-07-22 00:14:00,2.0893,2.0893,2.08918,2.0893,8000000.0
2008-07-22 00:15:00,2.09041,2.09046,2.09033,2.09038,8000000.0
2008-07-22 00:16:00,2.08994,2.09048,2.08994,2.09005,7000000.0
2008-07-22 00:17:00,2.09062,2.09068,2.09051,2.09051,9000000.0
2008-07-22 00:18:00,2.0907,2.09106,2.0907,2.09106,10000000.0
2008-07-22 00:19:00,2.09085,2.09085,2.09072,2.09079,11000000.0
2008-07-22 00:20:00,2.09072,2.09088,2.09072,2.09088,8000000.0
2008-07-22 00:21:00,2.0909,2.091,2.0909,2.09095,7000000.0
2008-07-22 00:22:00,2.09091,2.09091,2.09068,2.09068,9000000.0
2008-07-22 00:23:00,2.09066,2.09072,2.09034,2.09069,8000000.0
2008-07-22 00:24:00,2.09088,2.0909,2.09073,2.09087,10000000.0
2008-07-22 00:25:00,2.0906,2.09064,2.09052,2.09052,9000000.0
2008-07-22 00:26:00,2.09079,2.09079,2.0902,2.09047,7000000.0
2008-07-22 00:27:00,2.09038,2.09051,2.09027,2.09027,9000000.0
2008-07-22 00:28:00,2.09011,2.0903,2.09011,2.09018,9000000.0
2008-07-22 00:29:00,2.09039,2.09042,2.0902,2.09037,8000000.0
2008-07-22 00:30:00,2.09052,2.09059,2.0903,2.09049,11000000.0
2008-07-22 00:31:00,2.09053,2.09053,2.0903,2.09036,8000000.0
2008-07-22 00:32:00,2.09047,2.09047,2.0899,2.0899,8000000.0
2008-07-22 00:33:00,2.08973,2.08995,2.08973,2.08989,7000000.0
2008-07-22 00:34:00,2.08994,2.08994,2.08976,2.08984,8000000.0
2008-07-22 00:35:00,2.08985,2.08985,2.08976,2.0898,10000000.0
2008-07-22 00:36:00,2.08986,2.08993,2.08971,2.08993,7000000.0
2008-07-22 00:37:00,2.08995,2.09002,2.08978,2.09002,8000000.0
2008-07-22 00:38:00,2.09005,2.09008,2.08966,2.09006,7000000.0
2008-07-22 00:39:00,2.09038,2.09047,2.09023,2.09045,10000000.0
2008-07-22 00:40:00,2.09007,2.09022,2.09003,2.09022,7000000.0
2008-07-22 00:41:00,2.09024,2.09024,2.09007,2.09016,10000000.0
2008-07-22 00:42:00,2.09022,2.09047,2.08976,2.09047,11000000.0
2008-07-22 00:43:00,2.09063,2.09082,2.09062,2.09068,8000000.0
2008-07-22 00:44:00,2.0905,2.09055,2.09023,2.09048,7000000.0
2008-07-22 00:45:00,2.09073,2.09073,2.0901,2.09036,8000000.0
2008-07-22 00:46:00,2.0906,2.09071,2.0904,2.0904,11000000.0
2008-07-22 00:47:00,2.09031,2.09031,2.09015,2.09016,7000000.0
2008-07-22 00:48:00,2.09011,2.09011,2.08983,2.08987,10000000.0
2008-07-22 00:49:00,2.08983,2.08998,2.08979,2.08998,10000000.0
2008-07-22 00:50:00,2.09007,2.09013,2.09007,2.09013,8000000.0
2008-07-22 00:51:00,2.09003,2.09009,2.08992,2.08995,7000000.0
2008-07-22 00:52:00,2.09003,2.09003,2.08978,2.08978,8000000.0
2008-07-22 00:53:00,2.08969,2.08981,2.08964,2.08974,10000000.0
2008-07-22 00:54:00,2.08967,2.08985,2.08967,2.08972,8000000.0
2008-07-22 00:55:00,2.08969,2.08976,2.08953,2.08957,7000000.0
2008-07-22 00:56:00,2.08954,2.08954,2.08945,2.08948,7000000.0
2008-07-22 00:57:00,2.08953,2.09023,2.08953,2.09023,8000000.0
2008-07-22 00:58:00,2.09041,2.09041,2.09026,2.09037,8000000.0
2008-07-22 00:59:00,2.09039,2.09052,2.09039,2.0904,7000000.0
2008-07-22 01:00:00,2.08997,2.08998,2.08982,2.08998,9000000.0
2008-07-22 01:01:00,2.09,2.09005,2.0899,2.09005,7000000.0
2008-07-22 01:02:00,2.09013,2.09013,2.08983,2.09007,8000000.0
2008-07-22 01:03:00,2.09,2.09,2.08957,2.08986,10000000.0
2008-07-22 01:04:00,2.08973,2.08996,2.08967,2.08983,8000000.0
2008-07-22 01:05:00,2.08976,2.08976,2.08955,2.08955,7000000.0
2008-07-22 01:06:00,2.08966,2.08966,2.08938,2.08951,8000000.0
2008-07-22 01:07:00,2.08949,2.08963,2.08942,2.08942,7000000.0
2008-07-22 01:08:00,2.08965,2.08976,2.08925,2.08976,8000000.0
2008-07-22 01:09:00,2.08968,2.08971,2.08956,2.08956,7000000.0
2008-07-22 01:10:00,2.08968,2.08981,2.08964,2.08973,11000000.0
2008-07-22 01:11:00,2.08992,2.09014,2.08987,2.08998,11000000.0
2008-07-22 01:12:00,2.09008,2.09031,2.09001,2.0903,11000000.0
2008-07-22 01:13:00,2.09047,2.09099,2.09047,2.09099,7000000.0
2008-07-22 01:14:00,2.09128,2.09195,2.09128,2.09183,8000000.0
2008-07-22 01:15:00,2.09203,2.09203,2.09116,2.09122,7000000.0
2008-07-22 01:16:00,2.09118,2.09118,2.09084,2.09096,9000000.0
2008-07-22 01:17:00,2.09089,2.09089,2.09078,2.09078,8000000.0
2008-07-22 01:18:00,2.09115,2.09144,2.09115,2.09144,8000000.0
2008-07-22 01:19:00,2.09117,2.09117,2.09064,2.09064,7000000.0
2008-07-22 01:20:00,2.09055,2.09105,2.09055,2.091,8000000.0
2008-07-22 01:21:00,2.09079,2.09079,2.09065,2.09079,7000000.0
2008-07-22 01:22:00,2.09094,2.09097,2.09068,2.09083,7000000.0
2008-07-22 01:23:00,2.09083,2.09083,2.09054,2.09054,7000000.0
2008-07-22 01:24:00,2.0907,2.0907,2.0897,2.0897,11000000.0
2008-07-22 01:25:00,2.09015,2.09036,2.08984,2.09029,7000000.0
2008-07-22 01:26:00,2.0908,2.0908,2.08998,2.09024,8000000.0
2008-07-22 01:27:00,2.09053,2.09053,2.09045,2.09046,7000000.0
2008-07-22 01:28:00,2.09052,2.09055,2.09043,2.09048,8000000.0
2008-07-22 01:29:00,2.09041,2.09065,2.0904,2.09043,10000000.0
2008-07-22 01:30:00,2.09044,2.09049,2.08974,2.08974,7000000.0
2008-07-22 01:31:00,2.0903,2.0903,2.09022,2.0903,7000000.0
2008-07-22 01:32:00,2.09058,2.09069,2.09053,2.09068,9000000.0
2008-07-22 01:33:00,2.09083,2.09085,2.08996,2.08996,7000000.0
2008-07-22 01:34:00,2.09036,2.0905,2.08989,2.08989,11000000.0
2008-07-22 01:35:00,2.09093,2.09095,2.09071,2.0908,8000000.0
2008-07-22 01:36:00,2.09097,2.09097,2.0907,2.09081,10000000.0
2008-07-22 01:37:00,2.09067,2.09067,2.09045,2.09045,8000000.0
2008-07-22 01:38:00,2.09051,2.09071,2.0905,2.09071,7000000.0
2008-07-22 01:39:00,2.09061,2.09062,2.09045,2.09051,9000000.0
2008-07-22 01:40:00,2.09049,2.0907,2.09022,2.0907,11000000.0
2008-07-22 01:41:00,2.09054,2.0907,2.09054,2.0907,5000000.0
2008-07-22 01:42:00,2.09104,2.09104,2.0908,2.0908,9000000.0
2008-07-22 01:43:00,2.09072,2.09078,2.09065,2.09068,9000000.0
2008-07-22 01:44:00,2.09079,2.09102,2.09078,2.09095,8000000.0
2008-07-22 01:45:00,2.09097,2.09097,2.09086,2.09086,7000000.0
2008-07-22 01:46:00,2.09102,2.09135,2.09102,2.09135,7000000.0
2008-07-22 01:47:00,2.09101,2.09101,2.09082,2.09087,7000000.0
2008-07-22 01:48:00,2.09071,2.09082,2.09064,2.09082,8000000.0
2008-07-22 01:49:00,2.09074,2.0908,2.09066,2.09072,8000000.0
2008-07-22 01:50:00,2.09112,2.09112,2.09071,2.09071,7000000.0
2008-07-22 01:51:00,2.09049,2.09049,2.09001,2.09019,10000000.0
2008-07-22 01:52:00,2.08982,2.09043,2.08982,2.0904,8000000.0
2008-07-22 01:53:00,2.09057,2.09067,2.09046,2.09048,8000000.0
2008-07-22 01:54:00,2.08972,2.09034,2.08972,2.09031,10000000.0
2008-07-22 01:55:00,2.09056,2.09056,2.09034,2.09034,9000000.0
2008-07-22 01:56:00,2.0901,2.09039,2.08801,2.09039,10000000.0
2008-07-22 01:57:00,2.09054,2.09069,2.09049,2.09069,9000000.0
2008-07-22 01:58:00,2.09056,2.09081,2.09053,2.09074,8000000.0
2008-07-22 01:59:00,2.09117,2.09123,2.09103,2.09123,11000000.0
2008-07-22 02:00:00,2.09136,2.09136,2.09122,2.09136,8000000.0
2008-07-22 02:01:00,2.09135,2.09135,2.09107,2.09107,10000000.0
2008-07-22 02:02:00,2.09107,2.09116,2.09105,2.09115,13000000.0
2008-07-22 02:03:00,2.09122,2.09128,2.09117,2.09128,17000000.0
2008-07-22 02:04:00,2.09022,2.09115,2.09022,2.09115,12000000.0
2008-07-22 02:05:00,2.09127,2.09127,2.09111,2.09111,9000000.0
2008-07-22 02:06:00,2.09111,2.09131,2.09111,2.09131,7000000.0
2008-07-22 02:07:00,2.09134,2.09141,2.09113,2.09113,13000000.0
2008-07-22 02:08:00,2.09097,2.09097,2.09007,2.09007,16000000.0
2008-07-22 02:09:00,2.09089,2.09096,2.09089,2.09096,10000000.0
2008-07-22 02:10:00,2.09088,2.09088,2.09054,2.09066,8000000.0
2008-07-22 02:11:00,2.09049,2.09049,2.09023,2.09025,7000000.0
2008-07-22 02:12:00,2.09028,2.09055,2.09028,2.09055,14000000.0
2008-07-22 02:13:00,2.09071,2.09087,2.0906,2.09087,7000000.0
2008-07-22 02:14:00,2.0909,2.09091,2.09063,2.09063,7000000.0
2008-07-22 02:15:00,2.09047,2.09047,2.08964,2.08964,7000000.0
2008-07-22 02:16:00,2.08989,2.09044,2.08989,2.09044,8000000.0
2008-07-22 02:17:00,2.09039,2.09039,2.0903,2.09031,7000000.0
2008-07-22 02:18:00,2.09055,2.09066,2.09037,2.09066,11000000.0
2008-07-22 02:19:00,2.09062,2.09062,2.09033,2.09036,7000000.0
2008-07-22 02:20:00,2.09033,2.09038,2.09002,2.09002,12000000.0
2008-07-22 02:21:00,2.09004,2.09058,2.09004,2.09049,12000000.0
2008-07-22 02:22:00,2.09051,2.09076,2.09038,2.09076,7000000.0
2008-07-22 02:23:00,2.09025,2.09037,2.09025,2.09037,9000000.0
2008-07-22 02:24:00,2.09048,2.09062,2.0904,2.09062,8000000.0
2008-07-22 02:25:00,2.09071,2.09083,2.0907,2.0907,16000000.0
2008-07-22 02:26:00,2.09058,2.09061,2.0904,2.09061,20000000.0
2008-07-22 02:27:00,2.09031,2.09042,2.09019,2.09042,18000000.0
2008-07-22 02:28:00,2.09043,2.09043,2.09018,2.09018,10000000.0
2008-07-22 02:29:00,2.09007,2.09035,2.09007,2.09032,10000000.0
2008-07-22 02:30:00,2.0904,2.09044,2.09027,2.09034,10000000.0
2008-07-22 02:31:00,2.09031,2.09047,2.09027,2.09036,9000000.0
2008-07-22 02:32:00,2.09057,2.09066,2.09057,2.09066,15000000.0
2008-07-22 02:33:00,2.09078,2.09078,2.09067,2.09072,14000000.0
2008-07-22 02:34:00,2.09067,2.09086,2.09067,2.09079,9000000.0
2008-07-22 02:35:00,2.09089,2.09101,2.09088,2.09088,7000000.0
2008-07-22 02:36:00,2.09103,2.09112,2.09094,2.09105,5000000.0
2008-07-22 02:37:00,2.09108,2.09126,2.09101,2.09116,7000000.0
2008-07-22 02:38:00,2.0913,2.09132,2.09119,2.09132,7000000.0
2008-07-22 02:39:00,2.09111,2.09117,2.09104,2.09104,13000000.0
2008-07-22 02:40:00,2.09114,2.09114,2.09102,2.09111,11000000.0
2008-07-22 02:41:00,2.09105,2.09108,2.091,2.091,8000000.0
2008-07-22 02:42:00,2.09019,2.09062,2.09019,2.09062,4000000.0
2008-07-22 02:43:00,2.09068,2.09077,2.09062,2.09077,8000000.0
2008-07-22 02:44:00,2.0908,2.0908,2.09061,2.09071,10000000.0
2008-07-22 02:45:00,2.09065,2.09076,2.09049,2.0907,10000000.0
2008-07-22 02:46:00,2.09086,2.0909,2.09072,2.09083,6000000.0
2008-07-22 02:47:00,2.09075,2.09082,2.09059,2.09079,8000000.0
2008-07-22 02:48:00,2.09073,2.09102,2.09073,2.09101,11000000.0
2008-07-22 02:49:00,2.09105,2.09113,2.09087,2.09094,10000000.0
2008-07-22 02:50:00,2.09094,2.09094,2.09069,2.09084,8000000.0
2008-07-22 02:51:00,2.09087,2.09116,2.09087,2.09116,10000000.0
2008-07-22 02:52:00,2.09135,2.09157,2.09125,2.09157,10000000.0
2008-07-22 02:53:00,2.09169,2.09191,2.09166,2.09167,8000000.0
2008-07-22 02:54:00,2.09161,2.09282,2.09161,2.09282,7000000.0
2008-07-22 02:55:00,2.09199,2.09205,2.09183,2.09183,8000000.0
2008-07-22 02:56:00,2.09186,2.09218,2.09186,2.09194,7000000.0
2008-07-22 02:57:00,2.09193,2.09193,2.09161,2.09161,8000000.0
2008-07-22 02:58:00,2.09169,2.09188,2.09163,2.09183,12000000.0
2008-07-22 02:59:00,2.09188,2.09225,2.09188,2.09225,19000000.0
2008-07-22 03:00:00,2.09213,2.09236,2.09185,2.09185,7000000.0
2008-07-22 03:01:00,2.09173,2.09193,2.09173,2.09193,10000000.0
2008-07-22 03:02:00,2.09193,2.09193,2.09171,2.09192,7000000.0
2008-07-22 03:03:00,2.09219,2.09236,2.09215,2.09236,11000000.0
2008-07-22 03:04:00,2.09245,2.09245,2.09222,2.09222,7000000.0
2008-07-22 03:05:00,2.09217,2.09246,2.09217,2.09246,10000000.0
2008-07-22 03:06:00,2.09249,2.09258,2.09219,2.09219,11000000.0
2008-07-22 03:07:00,2.09203,2.09227,2.09203,2.09222,7000000.0
2008-07-22 03:08:00,2.09276,2.09276,2.09232,2.09232,8000000.0
2008-07-22 03:09:00,2.09222,2.09233,2.09216,2.09217,10000000.0
2008-07-22 03:10:00,2.09226,2.09236,2.09214,2.09225,10000000.0
2008-07-22 03:11:00,2.09237,2.09243,2.09227,2.09243,8000000.0
2008-07-22 03:12:00,2.09237,2.09237,2.09193,2.09215,7000000.0
2008-07-22 03:13:00,2.09242,2.09266,2.09242,2.09266,10000000.0
2008-07-22 03:14:00,2.09261,2.09267,2.09239,2.0925,16000000.0
2008-07-22 03:15:00,2.09246,2.09277,2.09206,2.09239,11000000.0
2008-07-22 03:16:00,2.09225,2.09228,2.09216,2.09228,5000000.0
2008-07-22 03:17:00,2.09247,2.09247,2.09232,2.09244,8000000.0
2008-07-22 03:18:00,2.09196,2.09196,2.09121,2.09153,10000000.0
2008-07-22 03:19:00,2.09186,2.09207,2.09186,2.09192,7000000.0
2008-07-22 03:20:00,2.09213,2.09228,2.09211,2.09217,7000000.0
2008-07-22 03:21:00,2.09198,2.09206,2.09196,2.09206,7000000.0
2008-07-22 03:22:00,2.09273,2.09353,2.09095,2.09095,8000000.0
2008-07-22 03:23:00,2.09249,2.0926,2.09246,2.09254,9000000.0
2008-07-22 03:24:00,2.09255,2.09266,2.09244,2.09244,7000000.0
2008-07-22 03:25:00,2.09235,2.09241,2.09228,2.09234,23000000.0
2008-07-22 03:26:00,2.0922,2.0922,2.09198,2.09212,9000000.0
2008-07-22 03:27:00,2.09209,2.09221,2.09185,2.09185,7000000.0
2008-07-22 03:28:00,2.09173,2.09185,2.09173,2.09173,7000000.0
2008-07-22 03:29:00,2.09177,2.09179,2.09171,2.09171,8000000.0
2008-07-22 03:30:00,2.09178,2.09178,2.09139,2.09139,10000000.0
2008-07-22 03:31:00,2.0917,2.092,2.09102,2.09102,8000000.0
2008-07-22 03:32:00,2.09077,2.09092,2.09072,2.09072,10000000.0
2008-07-22 03:33:00,2.09107,2.09111,2.0909,2.09111,7000000.0
2008-07-22 03:34:00,2.09097,2.09134,2.09097,2.09134,11000000.0
2008-07-22 03:35:00,2.09155,2.09155,2.09127,2.09131,8000000.0
2008-07-22 03:36:00,2.0916,2.09173,2.09151,2.09172,7000000.0
2008-07-22 03:37:00,2.09155,2.09165,2.09149,2.09149,8000000.0
2008-07-22 03:38:00,2.09161,2.0917,2.09156,2.09156,5000000.0
2008-07-22 03:39:00,2.09154,2.09169,2.0915,2.0915,10000000.0
2008-07-22 03:40:00,2.09169,2.09174,2.09166,2.09174,6000000.0
2008-07-22 03:41:00,2.09147,2.09154,2.09147,2.09154,8000000.0
2008-07-22 03:42:00,2.09166,2.09166,2.09123,2.09135,8000000.0
2008-07-22 03:43:00,2.09134,2.09157,2.09134,2.09157,9000000.0
2008-07-22 03:44:00,2.09147,2.09147,2.09109,2.09109,4000000.0
2008-07-22 03:45:00,2.09108,2.09134,2.09083,2.09129,7000000.0
2008-07-22 03:46:00,2.09121,2.09156,2.09121,2.09124,8000000.0
2008-07-22 03:47:00,2.09164,2.09164,2.09111,2.09119,9000000.0
2008-07-22 03:48:00,2.09107,2.09169,2.09107,2.09169,7000000.0
2008-07-22 03:49:00,2.09188,2.09192,2.09183,2.09189,23000000.0
2008-07-22 03:50:00,2.09206,2.09206,2.09182,2.09182,6000000.0
2008-07-22 03:51:00,2.09178,2.09198,2.09178,2.09197,8000000.0
2008-07-22 03:52:00,2.09226,2.09226,2.09193,2.09199,9000000.0
2008-07-22 03:53:00,2.09171,2.09171,2.09135,2.09145,8000000.0
2008-07-22 03:54:00,2.09163,2.09192,2.09152,2.09192,9000000.0
2008-07-22 03:55:00,2.09164,2.09164,2.09114,2.09124,10000000.0
2008-07-22 03:56:00,2.09099,2.09105,2.09097,2.09097,12000000.0
2008-07-22 03:57:00,2.09131,2.09158,2.09131,2.09158,9000000.0
2008-07-22 03:58:00,2.09157,2.09163,2.09129,2.09129,8000000.0
2008-07-22 03:59:00,2.09108,2.09124,2.09108,2.09117,7000000.0
2008-07-22 04:00:00,2.09149,2.0917,2.09136,2.0917,18000000.0
2008-07-22 04:01:00,2.0916,2.09185,2.0916,2.09171,8000000.0
2008-07-22 04:02:00,2.09191,2.09219,2.09183,2.0921,25000000.0
2008-07-22 04:03:00,2.09209,2.0923,2.09199,2.09202,12000000.0
2008-07-22 04:04:00,2.09229,2.09229,2.09144,2.09153,9000000.0
2008-07-22 04:05:00,2.09196,2.09224,2.09173,2.09173,7000000.0
2008-07-22 04:06:00,2.09182,2.09202,2.09174,2.09194,11000000.0
2008-07-22 04:07:00,2.09189,2.09189,2.09143,2.09143,7000000.0
2008-07-22 04:08:00,2.09143,2.09156,2.09143,2.09156,10000000.0
2008-07-22 04:09:00,2.09152,2.09157,2.0908,2.0908,8000000.0
2008-07-22 04:10:00,2.09069,2.09085,2.09069,2.09077,9000000.0
2008-07-22 04:11:00,2.09088,2.09136,2.09088,2.09131,7000000.0
2008-07-22 04:12:00,2.09151,2.09201,2.09151,2.09201,11000000.0
2008-07-22 04:13:00,2.09215,2.09215,2.09187,2.09187,8000000.0
2008-07-22 04:14:00,2.09168,2.0919,2.0916,2.09181,7000000.0
2008-07-22 04:15:00,2.09205,2.09208,2.09136,2.09139,8000000.0
2008-07-22 04:16:00,2.09187,2.09195,2.09173,2.09195,8000000.0
2008-07-22 04:17:00,2.09192,2.09194,2.09169,2.09191,19000000.0
2008-07-22 04:18:00,2.09194,2.09198,2.09135,2.09168,8000000.0
2008-07-22 04:19:00,2.09158,2.09182,2.09154,2.09171,21000000.0
2008-07-22 04:20:00,2.09182,2.09197,2.09167,2.09176,11000000.0
2008-07-22 04:21:00,2.09202,2.09211,2.09194,2.09211,7000000.0
2008-07-22 04:22:00,2.09241,2.09251,2.09218,2.09228,8000000.0
2008-07-22 04:23:00,2.09227,2.09227,2.09187,2.09192,9000000.0
2008-07-22 04:24:00,2.09217,2.09218,2.09212,2.09212,12000000.0
2008-07-22 04:25:00,2.09199,2.092,2.09195,2.092,9000000.0
2008-07-22 04:26:00,2.09205,2.09232,2.09205,2.09232,8000000.0
2008-07-22 04:27:00,2.09231,2.09242,2.0922,2.0922,9000000.0
2008-07-22 04:28:00,2.09243,2.09243,2.09192,2.09216,14000000.0
2008-07-22 04:29:00,2.09214,2.09217,2.09202,2.09217,16000000.0
2008-07-22 04:30:00,2.09217,2.09225,2.0921,2.09225,25000000.0
2008-07-22 04:31:00,2.09226,2.09254,2.09223,2.0923,8000000.0
2008-07-22 04:32:00,2.09203,2.09224,2.09195,2.09224,8000000.0
2008-07-22 04:33:00,2.09237,2.09244,2.09233,2.09233,10000000.0
2008-07-22 04:34:00,2.09238,2.09246,2.09206,2.09206,10000000.0
2008-07-22 04:35:00,2.09195,2.0923,2.09195,2.0923,9000000.0
2008-07-22 04:36:00,2.09238,2.09238,2.09221,2.09221,7000000.0
2008-07-22 04:37:00,2.09191,2.09217,2.0919,2.0919,7000000.0
2008-07-22 04:38:00,2.09202,2.09202,2.09134,2.09154,5000000.0
2008-07-22 04:39:00,2.09198,2.09201,2.09184,2.09201,8000000.0
2008-07-22 04:40:00,2.09199,2.092,2.0918,2.09192,11000000.0
2008-07-22 04:41:00,2.09183,2.09185,2.09169,2.09174,9000000.0
2008-07-22 04:42:00,2.09182,2.09201,2.09177,2.09201,11000000.0
2008-07-22 04:43:00,2.09208,2.09208,2.09202,2.09202,9000000.0
2008-07-22 04:44:00,2.09198,2.09204,2.09198,2.09204,8000000.0
2008-07-22 04:45:00,2.09217,2.09217,2.09203,2.09204,9000000.0
2008-07-22 04:46:00,2.09173,2.09192,2.09172,2.09181,7000000.0
2008-07-22 04:47:00,2.09144,2.09156,2.09121,2.09129,8000000.0
2008-07-22 04:48:00,2.09083,2.09149,2.09083,2.09149,7000000.0
2008-07-22 04:49:00,2.09177,2.09191,2.09175,2.09191,8000000.0
2008-07-22 04:50:00,2.09091,2.09148,2.09091,2.09136,7000000.0
2008-07-22 04:51:00,2.09186,2.09186,2.09178,2.0918,15000000.0
2008-07-22 04:52:00,2.09184,2.09184,2.09161,2.09162,7000000.0
2008-07-22 04:53:00,2.09164,2.0917,2.09164,2.09167,8000000.0
2008-07-22 04:54:00,2.09164,2.09183,2.0915,2.09183,11000000.0
2008-07-22 04:55:00,2.09178,2.09178,2.09161,2.09175,11000000.0
2008-07-22 04:56:00,2.0918,2.09187,2.0918,2.09187,12000000.0
2008-07-22 04:57:00,2.09191,2.09191,2.09178,2.09178,8000000.0
2008-07-22 04:58:00,2.0918,2.0918,2.09117,2.09174,9000000.0
2008-07-22 04:59:00,2.09105,2.09177,2.09103,2.09177,12000000.0
2008-07-22 05:00:00,2.09175,2.09178,2.09169,2.09178,9000000.0
2008-07-22 05:02:00,2.09178,2.09178,2.09141,2.09141,7000000.0
2008-07-22 05:03:00,2.09154,2.09154,2.09086,2.09086,8000000.0
2008-07-22 05:04:00,2.09147,2.09147,2.09097,2.0913,9000000.0
2008-07-22 05:05:00,2.09167,2.09167,2.09149,2.09155,13000000.0
2008-07-22 05:06:00,2.09051,2.09137,2.09051,2.09137,8000000.0
2008-07-22 05:07:00,2.09149,2.09154,2.09142,2.09142,10000000.0
2008-07-22 05:08:00,2.09138,2.0917,2.09138,2.09163,10000000.0
2008-07-22 05:09:00,2.09192,2.09203,2.09192,2.092,16000000.0
2008-07-22 05:10:00,2.092,2.09204,2.0918,2.0918,12000000.0
2008-07-22 05:11:00,2.09178,2.0918,2.09157,2.09175,11000000.0
2008-07-22 05:12:00,2.09187,2.09212,2.09187,2.09212,16000000.0
2008-07-22 05:13:00,2.09197,2.09203,2.0918,2.09182,9000000.0
2008-07-22 05:14:00,2.09185,2.09213,2.09185,2.09213,12000000.0
2008-07-22 05:15:00,2.09145,2.09174,2.09119,2.09174,8000000.0
2008-07-22 05:16:00,2.09099,2.09183,2.09099,2.09137,11000000.0
2008-07-22 05:17:00,2.09212,2.09219,2.09198,2.09198,9000000.0
2008-07-22 05:18:00,2.09182,2.09182,2.09159,2.09159,16000000.0
2008-07-22 05:19:00,2.09187,2.092,2.09182,2.09194,9000000.0
2008-07-22 05:20:00,2.09192,2.09192,2.09156,2.09172,11000000.0
2008-07-22 05:21:00,2.09195,2.09195,2.09172,2.09193,15000000.0
2008-07-22 05:22:00,2.09172,2.09189,2.0917,2.09179,28000000.0
2008-07-22 05:23:00,2.09214,2.09231,2.09214,2.09231,26000000.0
2008-07-22 05:24:00,2.0923,2.09243,2.09222,2.09243,27000000.0
2008-07-22 05:25:00,2.0924,2.09243,2.09213,2.09224,47000000.0
2008-07-22 05:26:00,2.09209,2.09219,2.09198,2.09209,38000000.0
2008-07-22 05:27:00,2.09227,2.09245,2.09218,2.09224,7000000.0
2008-07-22 05:28:00,2.09229,2.09243,2.09219,2.09231,22000000.0
2008-07-22 05:29:00,2.0922,2.0922,2.092,2.092,11000000.0
2008-07-22 05:30:00,2.0919,2.0919,2.09158,2.09158,7000000.0
2008-07-22 05:31:00,2.09157,2.09185,2.09157,2.09178,10000000.0
2008-07-22 05:32:00,2.09168,2.09169,2.09145,2.09145,10000000.0
2008-07-22 05:33:00,2.09178,2.0919,2.09174,2.0919,8000000.0
2008-07-22 05:34:00,2.09198,2.09198,2.09168,2.09168,8000000.0
2008-07-22 05:35:00,2.09111,2.09156,2.09007,2.09007,10000000.0
2008-07-22 05:36:00,2.09165,2.09169,2.09162,2.09162,15000000.0
2008-07-22 05:37:00,2.09163,2.09163,2.09156,2.09158,11000000.0
2008-07-22 05:38:00,2.09145,2.09146,2.09137,2.09139,11000000.0
2008-07-22 05:39:00,2.09153,2.09163,2.09111,2.09144,7000000.0
2008-07-22 05:40:00,2.09175,2.09193,2.09175,2.09193,9000000.0
2008-07-22 05:41:00,2.09185,2.09185,2.09172,2.09172,9000000.0
2008-07-22 05:42:00,2.0913,2.0913,2.09053,2.09122,16000000.0
2008-07-22 05:43:00,2.09142,2.09148,2.09133,2.0914,8000000.0
2008-07-22 05:44:00,2.09124,2.09145,2.0912,2.09145,9000000.0
2008-07-22 05:45:00,2.09179,2.09183,2.09178,2.09181,13000000.0
2008-07-22 05:46:00,2.09191,2.09191,2.09186,2.0919,10000000.0
2008-07-22 05:47:00,2.09161,2.09161,2.09152,2.09152,15000000.0
2008-07-22 05:48:00,2.09054,2.09142,2.09054,2.09135,11000000.0
2008-07-22 05:49:00,2.09151,2.0916,2.09151,2.0916,8000000.0
2008-07-22 05:50:00,2.09172,2.09176,2.09171,2.09174,13000000.0
2008-07-22 05:51:00,2.09176,2.09192,2.09156,2.09156,30000000.0
2008-07-22 05:52:00,2.09149,2.09149,2.09138,2.09138,15000000.0
2008-07-22 05:53:00,2.09144,2.09144,2.09126,2.09138,8000000.0
2008-07-22 05:54:00,2.09177,2.09179,2.09164,2.09168,16000000.0
2008-07-22 05:55:00,2.09154,2.09173,2.09147,2.09164,11000000.0
2008-07-22 05:56:00,2.09156,2.09165,2.09156,2.09165,33000000.0
2008-07-22 05:57:00,2.09164,2.09176,2.09164,2.09176,11000000.0
2008-07-22 05:58:00,2.09181,2.092,2.09181,2.09182,19000000.0
2008-07-22 05:59:00,2.09191,2.09191,2.09172,2.09172,12000000.0
2008-07-22 06:00:00,2.09149,2.0917,2.09142,2.09142,25000000.0
2008-07-22 06:01:00,2.09126,2.09145,2.09126,2.09136,16000000.0
2008-07-22 06:02:00,2.09144,2.09152,2.09135,2.09135,13000000.0
2008-07-22 06:03:00,2.09144,2.09153,2.09115,2.09149,22000000.0
2008-07-22 06:04:00,2.09161,2.09176,2.09151,2.09151,11000000.0
2008-07-22 06:05:00,2.09148,2.09157,2.09148,2.09157,9000000.0
2008-07-22 06:06:00,2.09147,2.09172,2.09147,2.09167,8000000.0
2008-07-22 06:07:00,2.09171,2.09171,2.09154,2.09171,10000000.0
2008-07-22 06:08:00,2.09181,2.09186,2.0917,2.09186,8000000.0
2008-07-22 06:09:00,2.0907,2.09074,2.09063,2.09065,10000000.0
2008-07-22 06:10:00,2.09187,2.09198,2.09187,2.09198,8000000.0
2008-07-22 06:11:00,2.09187,2.09193,2.09184,2.09184,7000000.0
2008-07-22 06:12:00,2.09186,2.09192,2.09177,2.09188,10000000.0
2008-07-22 06:13:00,2.09191,2.09191,2.0917,2.09185,15000000.0
2008-07-22 06:14:00,2.09195,2.09197,2.09183,2.09183,10000000.0
2008-07-22 06:15:00,2.09177,2.09177,2.0916,2.09175,18000000.0
2008-07-22 06:16:00,2.09186,2.09211,2.09186,2.09194,11000000.0
2008-07-22 06:18:00,2.09181,2.09181,2.09152,2.09152,13000000.0
2008-07-22 06:19:00,2.09165,2.0919,2.09165,2.09187,12000000.0
2008-07-22 06:20:00,2.09153,2.09155,2.09143,2.09145,18000000.0
2008-07-22 06:21:00,2.0917,2.09186,2.09106,2.09186,26000000.0
2008-07-22 06:22:00,2.09185,2.09196,2.09185,2.09191,3000000.0
2008-07-22 06:23:00,2.09201,2.09201,2.09184,2.0919,11000000.0
2008-07-22 06:24:00,2.09182,2.09199,2.09182,2.09185,11000000.0
2008-07-22 06:25:00,2.09182,2.09187,2.0918,2.0918,10000000.0
2008-07-22 06:26:00,2.09193,2.09215,2.09193,2.09215,7000000.0
2008-07-22 06:27:00,2.09223,2.09227,2.09214,2.09222,8000000.0
2008-07-22 06:28:00,2.09212,2.09214,2.09204,2.09204,7000000.0
2008-07-22 06:29:00,2.09117,2.09174,2.09117,2.09174,9000000.0
2008-07-22 06:30:00,2.09171,2.09185,2.09069,2.09069,11000000.0
2008-07-22 06:31:00,2.09196,2.09196,2.09176,2.09176,20000000.0
2008-07-22 06:32:00,2.09178,2.09179,2.09157,2.09179,31000000.0
2008-07-22 06:33:00,2.0918,2.0918,2.09174,2.09174,17000000.0
2008-07-22 06:34:00,2.09174,2.09187,2.09167,2.09187,9000000.0
2008-07-22 06:35:00,2.09191,2.09198,2.0919,2.09198,8000000.0
2008-07-22 06:36:00,2.09198,2.09198,2.09175,2.09175,10000000.0
2008-07-22 06:37:00,2.09186,2.09205,2.09186,2.092,7000000.0
2008-07-22 06:38:00,2.09212,2.09236,2.09211,2.09236,8000000.0
2008-07-22 06:39:00,2.09253,2.09253,2.09199,2.09199,12000000.0
2008-07-22 06:40:00,2.09183,2.09183,2.09165,2.09165,7000000.0
2008-07-22 06:41:00,2.09191,2.09194,2.09153,2.09153,7000000.0
2008-07-22 06:42:00,2.0915,2.09168,2.09146,2.09168,7000000.0
2008-07-22 06:43:00,2.09169,2.09198,2.09169,2.09198,9000000.0
2008-07-22 06:44:00,2.09207,2.0921,2.09191,2.09191,11000000.0
2008-07-22 06:45:00,2.09218,2.09221,2.09199,2.09199,8000000.0
2008-07-22 06:46:00,2.09198,2.092,2.09191,2.09197,8000000.0
2008-07-22 06:47:00,2.09192,2.09207,2.09013,2.09206,8000000.0
2008-07-22 06:48:00,2.09199,2.09204,2.0919,2.0919,8000000.0
2008-07-22 06:49:00,2.09182,2.09182,2.09158,2.09161,9000000.0
2008-07-22 06:50:00,2.09156,2.0917,2.09156,2.09169,9000000.0
2008-07-22 06:51:00,2.09176,2.09179,2.09173,2.09176,11000000.0
2008-07-22 06:52:00,2.09196,2.09255,2.09196,2.09255,7000000.0
2008-07-22 06:53:00,2.09256,2.09256,2.09214,2.09214,8000000.0
2008-07-22 06:54:00,2.09215,2.09248,2.09215,2.09248,11000000.0
2008-07-22 06:55:00,2.09252,2.09267,2.09241,2.09251,8000000.0
2008-07-22 06:56:00,2.09265,2.09279,2.09265,2.09273,13000000.0
2008-07-22 06:57:00,2.09276,2.09296,2.09266,2.0927,18000000.0
2008-07-22 06:58:00,2.09272,2.09299,2.09261,2.09261,16000000.0
2008-07-22 06:59:00,2.09219,2.09223,2.09157,2.0919,11000000.0
2008-07-22 07:00:00,2.09251,2.09264,2.09251,2.09262,8000000.0
2008-07-22 07:01:00,2.09262,2.09262,2.09216,2.09216,14000000.0
2008-07-22 07:02:00,2.09247,2.09267,2.09246,2.09267,18000000.0
2008-07-22 07:03:00,2.09275,2.09276,2.0925,2.09264,8000000.0
2008-07-22 07:04:00,2.09267,2.09284,2.09267,2.09284,8000000.0
2008-07-22 07:05:00,2.09286,2.09286,2.09265,2.09272,10000000.0
2008-07-22 07:06:00,2.09287,2.09325,2.09287,2.09325,8000000.0
2008-07-22 07:07:00,2.09332,2.0934,2.09303,2.09303,15000000.0
2008-07-22 07:08:00,2.09302,2.09313,2.09301,2.09305,18000000.0
2008-07-22 07:09:00,2.09296,2.09296,2.09279,2.0929,8000000.0
2008-07-22 07:10:00,2.09293,2.09309,2.09279,2.09282,18000000.0
2008-07-22 07:11:00,2.09287,2.09287,2.09257,2.09257,11000000.0
2008-07-22 07:12:00,2.09288,2.09288,2.09268,2.09278,11000000.0
2008-07-22 07:13:00,2.09287,2.09291,2.09255,2.09255,9000000.0
2008-07-22 07:14:00,2.0922,2.09229,2.09214,2.09229,12000000.0
2008-07-22 07:15:00,2.09222,2.09245,2.09222,2.09245,7000000.0
2008-07-22 07:16:00,2.09284,2.09286,2.09278,2.09286,12000000.0
2008-07-22 07:17:00,2.09275,2.09295,2.09275,2.09276,15000000.0
2008-07-22 07:18:00,2.09285,2.09346,2.09285,2.09345,8000000.0
2008-07-22 07:19:00,2.09352,2.0936,2.09346,2.0936,7000000.0
2008-07-22 07:20:00,2.09344,2.09358,2.09344,2.09355,9000000.0
2008-07-22 07:21:00,2.09339,2.09339,2.09283,2.09283,10000000.0
2008-07-22 07:22:00,2.09248,2.09274,2.09248,2.09273,7000000.0
2008-07-22 07:23:00,2.09277,2.09293,2.09262,2.09262,11000000.0
2008-07-22 07:24:00,2.09248,2.09268,2.09248,2.09268,23000000.0
2008-07-22 07:25:00,2.09282,2.09324,2.09282,2.09288,28000000.0
2008-07-22 07:26:00,2.0928,2.09307,2.09274,2.09307,14000000.0
2008-07-22 07:27:00,2.09312,2.09323,2.09306,2.09306,20000000.0
2008-07-22 07:28:00,2.09275,2.09275,2.09249,2.09251,17000000.0
2008-07-22 07:29:00,2.09247,2.09261,2.09235,2.0924,27000000.0
2008-07-22 07:30:00,2.09243,2.09257,2.09239,2.09239,20000000.0
2008-07-22 07:31:00,2.09252,2.09257,2.09244,2.09244,7000000.0
2008-07-22 07:32:00,2.09275,2.09304,2.09275,2.09286,11000000.0
2008-07-22 07:33:00,2.09285,2.09301,2.09267,2.09267,22000000.0
2008-07-22 07:34:00,2.09255,2.0928,2.09249,2.0928,16000000.0
2008-07-22 07:35:00,2.09273,2.09306,2.09273,2.09295,15000000.0
2008-07-22 07:36:00,2.09303,2.09303,2.09255,2.09255,8000000.0
2008-07-22 07:37:00,2.09244,2.09262,2.09238,2.09245,12000000.0
2008-07-22 07:38:00,2.09239,2.09259,2.09236,2.09259,7000000.0
2008-07-22 07:39:00,2.09271,2.09303,2.0927,2.09298,14000000.0
2008-07-22 07:40:00,2.09277,2.09298,2.09277,2.09281,9000000.0
2008-07-22 07:41:00,2.09269,2.09297,2.09269,2.09292,24000000.0
2008-07-22 07:42:00,2.09165,2.09257,2.09165,2.09245,17000000.0
2008-07-22 07:43:00,2.09272,2.09272,2.09245,2.09245,22000000.0
2008-07-22 07:44:00,2.09283,2.09292,2.09277,2.09277,10000000.0
2008-07-22 07:45:00,2.09258,2.09258,2.09238,2.0925,15000000.0
2008-07-22 07:46:00,2.09298,2.0933,2.09291,2.0933,17000000.0
2008-07-22 07:47:00,2.09273,2.09355,2.09273,2.09355,15000000.0
2008-07-22 07:48:00,2.09338,2.09349,2.09327,2.0934,10000000.0
2008-07-22 07:49:00,2.09335,2.09356,2.09332,2.09336,20000000.0
2008-07-22 07:50:00,2.09308,2.09308,2.09258,2.09268,17000000.0
2008-07-22 07:51:00,2.09258,2.09279,2.09241,2.09241,15000000.0
2008-07-22 07:52:00,2.09265,2.09291,2.09264,2.09281,29000000.0
2008-07-22 07:53:00,2.09238,2.09265,2.09236,2.09265,13000000.0
2008-07-22 07:54:00,2.09247,2.09266,2.09186,2.09265,23000000.0
2008-07-22 07:55:00,2.09284,2.09308,2.09284,2.09298,27000000.0
2008-07-22 07:56:00,2.09303,2.09303,2.0926,2.0926,18000000.0
2008-07-22 07:57:00,2.09252,2.09266,2.09242,2.09266,20000000.0
2008-07-22 07:58:00,2.09276,2.09284,2.09276,2.09282,13000000.0
2008-07-22 07:59:00,2.09293,2.09314,2.09293,2.09314,23000000.0
2008-07-22 08:00:00,2.09321,2.09339,2.09289,2.09289,31000000.0
2008-07-22 08:01:00,2.09266,2.09266,2.09211,2.09226,13000000.0
2008-07-22 08:02:00,2.09218,2.09218,2.09195,2.09195,12000000.0
2008-07-22 08:03:00,2.09187,2.09212,2.09176,2.09199,20000000.0
2008-07-22 08:04:00,2.09196,2.09196,2.09161,2.09173,30000000.0
2008-07-22 08:05:00,2.09179,2.09186,2.09179,2.09184,9000000.0
2008-07-22 08:06:00,2.09188,2.09255,2.09188,2.09255,21000000.0
2008-07-22 08:07:00,2.09193,2.09193,2.09167,2.09184,15000000.0
2008-07-22 08:08:00,2.09178,2.09178,2.09167,2.09169,25000000.0
2008-07-22 08:09:00,2.09169,2.09169,2.09129,2.09129,23000000.0
2008-07-22 08:10:00,2.09105,2.09126,2.09105,2.09121,27000000.0
2008-07-22 08:11:00,2.09126,2.09142,2.09124,2.09142,18000000.0
2008-07-22 08:12:00,2.09138,2.09138,2.09108,2.09108,22000000.0
2008-07-22 08:13:00,2.09139,2.09139,2.0909,2.0909,18000000.0
2008-07-22 08:14:00,2.09085,2.09104,2.09075,2.09092,33000000.0
2008-07-22 08:15:00,2.09099,2.09109,2.09097,2.09103,21000000.0
2008-07-22 08:16:00,2.09099,2.09118,2.09099,2.09113,21000000.0
2008-07-22 08:17:00,2.09147,2.09161,2.09127,2.09161,19000000.0
2008-07-22 08:18:00,2.09145,2.09145,2.0913,2.0914,17000000.0
2008-07-22 08:19:00,2.09152,2.09167,2.09142,2.09151,16000000.0
2008-07-22 08:20:00,2.0918,2.09195,2.0918,2.09184,13000000.0
2008-07-22 08:21:00,2.09201,2.09216,2.09195,2.09216,18000000.0
2008-07-22 08:22:00,2.09224,2.0927,2.09223,2.09223,26000000.0
2008-07-22 08:23:00,2.09143,2.09203,2.09073,2.09203,16000000.0
2008-07-22 08:24:00,2.09229,2.09231,2.09211,2.0922,28000000.0
2008-07-22 08:25:00,2.09204,2.09218,2.09191,2.09203,49000000.0
2008-07-22 08:26:00,2.09191,2.0921,2.09185,2.0921,14000000.0
2008-07-22 08:27:00,2.09206,2.09214,2.09188,2.09192,31000000.0
2008-07-22 08:28:00,2.0918,2.09219,2.09176,2.09176,28000000.0
2008-07-22 08:29:00,2.0918,2.09215,2.09172,2.09215,32000000.0
2008-07-22 08:30:00,2.09197,2.09209,2.09184,2.09206,28000000.0
2008-07-22 08:31:00,2.09195,2.09195,2.09149,2.09149,40000000.0
2008-07-22 08:32:00,2.09135,2.09143,2.09127,2.09138,51000000.0
2008-07-22 08:33:00,2.09154,2.09168,2.09151,2.09168,48000000.0
2008-07-22 08:34:00,2.09178,2.09207,2.09178,2.092,49000000.0
2008-07-22 08:35:00,2.09185,2.09185,2.0916,2.09175,39000000.0
2008-07-22 08:36:00,2.09166,2.09166,2.09128,2.09128,12000000.0
2008-07-22 08:37:00,2.09121,2.09138,2.09111,2.09136,25000000.0
2008-07-22 08:38:00,2.09124,2.0917,2.09124,2.0917,21000000.0
2008-07-22 08:39:00,2.09183,2.09207,2.09183,2.09207,23000000.0
2008-07-22 08:40:00,2.09217,2.09236,2.09188,2.09188,36000000.0
2008-07-22 08:41:00,2.09176,2.09176,2.09156,2.09156,30000000.0
2008-07-22 08:42:00,2.0914,2.09158,2.09139,2.09142,17000000.0
2008-07-22 08:43:00,2.09133,2.09133,2.09128,2.09133,23000000.0
2008-07-22 08:44:00,2.09156,2.09173,2.09156,2.09165,17000000.0
2008-07-22 08:45:00,2.09177,2.09208,2.09177,2.09182,37000000.0
2008-07-22 08:46:00,2.09204,2.09241,2.09204,2.09241,23000000.0
2008-07-22 08:47:00,2.09255,2.09278,2.09255,2.09272,25000000.0
2008-07-22 08:48:00,2.09277,2.09301,2.09267,2.09282,36000000.0
2008-07-22 08:49:00,2.09296,2.09311,2.09291,2.09301,27000000.0
2008-07-22 08:50:00,2.09274,2.09279,2.09226,2.09226,56000000.0
2008-07-22 08:51:00,2.09208,2.09238,2.09208,2.09217,32000000.0
2008-07-22 08:52:00,2.09232,2.09249,2.09232,2.09244,39000000.0
2008-07-22 08:53:00,2.09242,2.09244,2.09196,2.09208,63000000.0
2008-07-22 08:54:00,2.09181,2.09206,2.09181,2.09186,42000000.0
2008-07-22 08:55:00,2.0914,2.0914,2.09107,2.09107,55000000.0
2008-07-22 08:56:00,2.09049,2.09058,2.09008,2.09012,21000000.0
2008-07-22 08:57:00,2.09033,2.09035,2.09018,2.09022,23000000.0
2008-07-22 08:58:00,2.09013,2.09019,2.09,2.09002,18000000.0
2008-07-22 08:59:00,2.09003,2.09017,2.08995,2.09005,12000000.0
2008-07-22 09:00:00,2.09011,2.09046,2.09011,2.09046,26000000.0
2008-07-22 09:01:00,2.09042,2.09042,2.09022,2.09022,19000000.0
2008-07-22 09:02:00,2.09014,2.09037,2.09,2.0903,15000000.0
2008-07-22 09:03:00,2.09029,2.09059,2.09029,2.09031,16000000.0
2008-07-22 09:04:00,2.09074,2.0908,2.09057,2.09062,22000000.0
2008-07-22 09:05:00,2.09105,2.09113,2.091,2.09106,11000000.0
2008-07-22 09:06:00,2.09095,2.09095,2.09052,2.09073,31000000.0
2008-07-22 09:07:00,2.09099,2.09113,2.09096,2.09102,33000000.0
2008-07-22 09:08:00,2.09085,2.091,2.09084,2.09086,17000000.0
2008-07-22 09:09:00,2.09137,2.09137,2.09069,2.09081,37000000.0
2008-07-22 09:10:00,2.0908,2.09091,2.09043,2.09091,31000000.0
2008-07-22 09:11:00,2.091,2.09118,2.09085,2.09118,26000000.0
2008-07-22 09:12:00,2.09102,2.09109,2.09094,2.09094,41000000.0
2008-07-22 09:13:00,2.09094,2.09115,2.09084,2.09084,61000000.0
2008-07-22 09:14:00,2.09094,2.09099,2.09075,2.09085,57000000.0
2008-07-22 09:15:00,2.09068,2.09078,2.09053,2.09078,33000000.0
2008-07-22 09:16:00,2.09085,2.09097,2.09085,2.09097,39000000.0
2008-07-22 09:17:00,2.09106,2.09114,2.091,2.09102,40000000.0
2008-07-22 09:18:00,2.09094,2.09109,2.09082,2.09091,68000000.0
2008-07-22 09:19:00,2.09098,2.09103,2.09079,2.091,52000000.0
2008-07-22 09:20:00,2.09129,2.09172,2.09129,2.09171,37000000.0
2008-07-22 09:21:00,2.09193,2.09193,2.09149,2.09149,61000000.0
2008-07-22 09:22:00,2.09136,2.09143,2.09114,2.09131,63000000.0
2008-07-22 09:23:00,2.0914,2.09161,2.09135,2.09161,65000000.0
2008-07-22 09:24:00,2.0915,2.0915,2.09112,2.09115,47000000.0
2008-07-22 09:25:00,2.09117,2.09133,2.09111,2.09123,32000000.0
2008-07-22 09:26:00,2.09112,2.09112,2.09057,2.09057,29000000.0
2008-07-22 09:27:00,2.09057,2.09105,2.09057,2.09096,55000000.0
2008-07-22 09:28:00,2.0911,2.0911,2.09097,2.0911,46000000.0
2008-07-22 09:29:00,2.09094,2.09156,2.09094,2.09156,32000000.0
2008-07-22 09:30:00,2.09164,2.09188,2.09161,2.09176,24000000.0
2008-07-22 09:31:00,2.09168,2.09189,2.09153,2.09153,18000000.0
2008-07-22 09:32:00,2.09108,2.09127,2.09108,2.0912,35000000.0
2008-07-22 09:33:00,2.09097,2.09097,2.09067,2.09077,43000000.0
2008-07-22 09:34:00,2.09083,2.09092,2.09072,2.09091,31000000.0
2008-07-22 09:35:00,2.09068,2.09086,2.09051,2.09059,47000000.0
2008-07-22 09:36:00,2.09043,2.09062,2.09036,2.09039,34000000.0
2008-07-22 09:37:00,2.09044,2.09065,2.09041,2.09059,49000000.0
2008-07-22 09:38:00,2.09072,2.0909,2.09072,2.09081,37000000.0
2008-07-22 09:39:00,2.09087,2.09088,2.09068,2.09071,61000000.0
2008-07-22 09:40:00,2.0908,2.09106,2.0908,2.09086,46000000.0
2008-07-22 09:41:00,2.09075,2.09095,2.09075,2.09095,33000000.0
2008-07-22 09:42:00,2.09084,2.09086,2.09062,2.09062,60000000.0
2008-07-22 09:43:00,2.09072,2.09094,2.0907,2.09082,66000000.0
2008-07-22 09:44:00,2.09097,2.09101,2.09076,2.09083,21000000.0
2008-07-22 09:45:00,2.09093,2.09101,2.09086,2.09086,22000000.0
2008-07-22 09:46:00,2.09083,2.09085,2.0906,2.09079,30000000.0
2008-07-22 09:47:00,2.09095,2.09103,2.09088,2.09096,24000000.0
2008-07-22 09:48:00,2.091,2.09117,2.091,2.09117,34000000.0
2008-07-22 09:49:00,2.09113,2.09124,2.0911,2.09113,26000000.0
2008-07-22 09:50:00,2.09121,2.09121,2.09095,2.09095,34000000.0
2008-07-22 09:51:00,2.09053,2.09059,2.09045,2.09057,56000000.0
2008-07-22 09:52:00,2.09071,2.09078,2.09069,2.09077,38000000.0
2008-07-22 09:53:00,2.09071,2.09075,2.0907,2.09074,32000000.0
2008-07-22 09:54:00,2.09072,2.09082,2.09072,2.09082,36000000.0
2008-07-22 09:55:00,2.09079,2.09079,2.0904,2.09057,38000000.0
2008-07-22 09:56:00,2.09064,2.09074,2.09051,2.09051,38000000.0
2008-07-22 09:57:00,2.09052,2.09056,2.09042,2.09042,30000000.0
2008-07-22 09:58:00,2.09049,2.09063,2.09049,2.09058,52000000.0
2008-07-22 09:59:00,2.09103,2.09103,2.09076,2.09086,32000000.0
2008-07-22 10:00:00,2.09098,2.09125,2.09096,2.09123,39000000.0
2008-07-22 10:01:00,2.0912,2.0912,2.09094,2.09094,44000000.0
2008-07-22 10:02:00,2.09096,2.09122,2.09095,2.09111,34000000.0
2008-07-22 10:03:00,2.09122,2.09122,2.09094,2.09094,47000000.0
2008-07-22 10:04:00,2.09094,2.0911,2.09094,2.0911,32000000.0
2008-07-22 10:05:00,2.09109,2.09116,2.09108,2.09109,32000000.0
2008-07-22 10:06:00,2.09105,2.09105,2.09097,2.09097,42000000.0
2008-07-22 10:07:00,2.0909,2.09091,2.09081,2.09085,51000000.0
2008-07-22 10:08:00,2.09074,2.0908,2.09016,2.0908,54000000.0
2008-07-22 10:09:00,2.09074,2.091,2.09074,2.09098,53000000.0
2008-07-22 10:10:00,2.09108,2.0912,2.09093,2.09096,72000000.0
2008-07-22 10:11:00,2.09126,2.09157,2.09126,2.09157,61000000.0
2008-07-22 10:12:00,2.09165,2.09187,2.0916,2.09187,65000000.0
2008-07-22 10:13:00,2.0919,2.0919,2.09169,2.0918,56000000.0
2008-07-22 10:14:00,2.0919,2.0919,2.09136,2.0914,49000000.0
2008-07-22 10:15:00,2.09095,2.09095,2.09068,2.09068,46000000.0
2008-07-22 10:16:00,2.0908,2.09133,2.0908,2.09126,33000000.0
2008-07-22 10:17:00,2.09132,2.09137,2.09128,2.09137,37000000.0
2008-07-22 10:18:00,2.09137,2.09143,2.09114,2.09143,50000000.0
2008-07-22 10:19:00,2.09172,2.09175,2.09152,2.09152,59000000.0
2008-07-22 10:20:00,2.09157,2.0917,2.09137,2.09137,41000000.0
2008-07-22 10:21:00,2.09126,2.09127,2.09114,2.09114,44000000.0
2008-07-22 10:22:00,2.091,2.09111,2.091,2.09103,47000000.0
2008-07-22 10:23:00,2.09102,2.09107,2.09093,2.09094,58000000.0
2008-07-22 10:24:00,2.09093,2.09107,2.09092,2.09092,43000000.0
2008-07-22 10:25:00,2.09077,2.09103,2.09077,2.09077,60000000.0
2008-07-22 10:26:00,2.09041,2.09041,2.09015,2.09034,64000000.0
2008-07-22 10:27:00,2.09015,2.09022,2.09015,2.09015,54000000.0
2008-07-22 10:28:00,2.09001,2.09003,2.08985,2.08995,62000000.0
2008-07-22 10:29:00,2.08997,2.09005,2.08993,2.09002,61000000.0
2008-07-22 10:30:00,2.0901,2.09023,2.08997,2.08997,36000000.0
2008-07-22 10:31:00,2.08995,2.09003,2.08985,2.09001,39000000.0
2008-07-22 10:32:00,2.09,2.09028,2.08991,2.09011,44000000.0
2008-07-22 10:33:00,2.09003,2.09014,2.08995,2.09009,18000000.0
2008-07-22 10:34:00,2.09004,2.09045,2.09004,2.09045,20000000.0
2008-07-22 10:35:00,2.09057,2.09086,2.09057,2.09086,23000000.0
2008-07-22 10:36:00,2.09093,2.09093,2.09083,2.0909,32000000.0
2008-07-22 10:37:00,2.09088,2.09088,2.09079,2.09081,30000000.0
2008-07-22 10:38:00,2.09117,2.09117,2.09021,2.0903,26000000.0
2008-07-22 10:39:00,2.09102,2.09106,2.09085,2.09085,29000000.0
2008-07-22 10:40:00,2.09083,2.09119,2.09083,2.09118,19000000.0
2008-07-22 10:41:00,2.09124,2.0913,2.09117,2.0913,29000000.0
2008-07-22 10:42:00,2.0913,2.0913,2.09109,2.09109,38000000.0
2008-07-22 10:43:00,2.09066,2.09069,2.09043,2.09043,27000000.0
2008-07-22 10:44:00,2.09037,2.09037,2.08988,2.08988,26000000.0
2008-07-22 10:45:00,2.0896,2.0896,2.08878,2.08884,27000000.0
2008-07-22 10:46:00,2.08895,2.0892,2.08894,2.0892,35000000.0
2008-07-22 10:47:00,2.08915,2.08939,2.08908,2.08931,23000000.0
2008-07-22 10:48:00,2.08921,2.08929,2.08921,2.08921,44000000.0
2008-07-22 10:49:00,2.08983,2.09009,2.08983,2.09001,36000000.0
2008-07-22 10:50:00,2.09013,2.09042,2.08997,2.09014,47000000.0
2008-07-22 10:51:00,2.09009,2.0901,2.08983,2.09,45000000.0
2008-07-22 10:52:00,2.08998,2.09009,2.08994,2.09001,33000000.0
2008-07-22 10:53:00,2.08987,2.08987,2.08959,2.08971,46000000.0
2008-07-22 10:54:00,2.08973,2.08986,2.08973,2.08986,35000000.0
2008-07-22 10:55:00,2.08991,2.09013,2.08991,2.09008,37000000.0
2008-07-22 10:56:00,2.08974,2.08985,2.08962,2.08976,33000000.0
2008-07-22 10:57:00,2.08965,2.08973,2.08943,2.08956,33000000.0
2008-07-22 10:58:00,2.08962,2.08964,2.08943,2.08946,26000000.0
2008-07-22 10:59:00,2.08932,2.08935,2.08903,2.08903,47000000.0
2008-07-22 11:00:00,2.08901,2.08901,2.08866,2.08866,39000000.0
2008-07-22 11:01:00,2.08846,2.08861,2.08844,2.08861,45000000.0
2008-07-22 11:02:00,2.08851,2.08851,2.08827,2.08828,17000000.0
2008-07-22 11:03:00,2.08826,2.08844,2.08823,2.08844,37000000.0
2008-07-22 11:04:00,2.08846,2.08851,2.08832,2.08832,40000000.0
2008-07-22 11:05:00,2.08848,2.08848,2.08811,2.08811,18000000.0
2008-07-22 11:06:00,2.08821,2.0883,2.08793,2.08814,19000000.0
2008-07-22 11:07:00,2.08802,2.08836,2.08782,2.08795,30000000.0
2008-07-22 11:08:00,2.08793,2.08801,2.08778,2.08778,30000000.0
2008-07-22 11:09:00,2.08775,2.0879,2.08765,2.0879,45000000.0
2008-07-22 11:10:00,2.08826,2.08826,2.08765,2.08769,35000000.0
2008-07-22 11:11:00,2.08742,2.08742,2.08713,2.08721,46000000.0
2008-07-22 11:12:00,2.0873,2.08756,2.08723,2.08742,55000000.0
2008-07-22 11:13:00,2.08776,2.08792,2.08769,2.08781,59000000.0
2008-07-22 11:14:00,2.08799,2.08799,2.08756,2.08782,41000000.0
2008-07-22 11:15:00,2.08776,2.08784,2.08759,2.0876,34000000.0
2008-07-22 11:16:00,2.08741,2.08747,2.08722,2.08726,20000000.0
2008-07-22 11:17:00,2.08731,2.08731,2.087,2.08726,57000000.0
2008-07-22 11:18:00,2.08715,2.08719,2.08667,2.08675,44000000.0
2008-07-22 11:19:00,2.08672,2.08695,2.08667,2.08683,63000000.0
2008-07-22 11:20:00,2.08683,2.08683,2.08666,2.0867,43000000.0
2008-07-22 11:21:00,2.08663,2.08693,2.08644,2.08644,34000000.0
2008-07-22 11:22:00,2.0864,2.0864,2.08603,2.08604,56000000.0
2008-07-22 11:23:00,2.08566,2.0865,2.08566,2.08647,43000000.0
2008-07-22 11:24:00,2.08716,2.08716,2.08678,2.0868,53000000.0
2008-07-22 11:25:00,2.0867,2.08715,2.0867,2.08715,29000000.0
2008-07-22 11:26:00,2.08727,2.08746,2.08722,2.08722,41000000.0
2008-07-22 11:27:00,2.08743,2.08768,2.08743,2.08754,34000000.0
2008-07-22 11:28:00,2.08756,2.08759,2.08731,2.08731,36000000.0
2008-07-22 11:29:00,2.0873,2.08758,2.0873,2.08758,43000000.0
2008-07-22 11:30:00,2.0877,2.08791,2.08764,2.08764,24000000.0
2008-07-22 11:31:00,2.08762,2.08762,2.08707,2.08712,34000000.0
2008-07-22 11:32:00,2.08715,2.08729,2.08715,2.08724,46000000.0
2008-07-22 11:33:00,2.08739,2.08739,2.08695,2.087,41000000.0
2008-07-22 11:34:00,2.08687,2.08724,2.08687,2.08724,28000000.0
2008-07-22 11:35:00,2.08716,2.08727,2.08716,2.08726,44000000.0
2008-07-22 11:36:00,2.0873,2.08742,2.08717,2.08737,48000000.0
2008-07-22 11:37:00,2.08729,2.08729,2.08704,2.08729,50000000.0
2008-07-22 11:38:00,2.08734,2.08734,2.08713,2.08717,37000000.0
2008-07-22 11:39:00,2.08721,2.08764,2.08721,2.08754,52000000.0
2008-07-22 11:40:00,2.08758,2.08758,2.08713,2.08713,27000000.0
2008-07-22 11:41:00,2.08719,2.08743,2.08719,2.08739,49000000.0
2008-07-22 11:42:00,2.0875,2.08759,2.0875,2.08752,22000000.0
2008-07-22 11:43:00,2.08755,2.0877,2.08749,2.08757,45000000.0
2008-07-22 11:44:00,2.08748,2.08748,2.08736,2.08743,42000000.0
2008-07-22 11:45:00,2.08741,2.08741,2.08732,2.08739,41000000.0
2008-07-22 11:46:00,2.08749,2.08753,2.08743,2.08752,38000000.0
2008-07-22 11:47:00,2.08765,2.08792,2.08765,2.08792,22000000.0
2008-07-22 11:48:00,2.08775,2.08775,2.08743,2.08773,27000000.0
2008-07-22 11:49:00,2.08779,2.0879,2.08764,2.0879,41000000.0
2008-07-22 11:50:00,2.08806,2.08846,2.08806,2.08842,44000000.0
2008-07-22 11:51:00,2.08824,2.08824,2.08792,2.08813,37000000.0
2008-07-22 11:52:00,2.08811,2.08811,2.08786,2.08786,37000000.0
2008-07-22 11:53:00,2.08779,2.08783,2.08775,2.08776,33000000.0
2008-07-22 11:54:00,2.08778,2.08784,2.08767,2.08772,37000000.0
2008-07-22 11:55:00,2.08762,2.08762,2.08751,2.08761,38000000.0
2008-07-22 11:56:00,2.0876,2.0876,2.08652,2.08749,51000000.0
2008-07-22 11:57:00,2.08776,2.08797,2.0877,2.08797,29000000.0
2008-07-22 11:58:00,2.08782,2.08784,2.08774,2.08778,31000000.0
2008-07-22 11:59:00,2.08775,2.0878,2.08768,2.08768,51000000.0
2008-07-22 12:00:00,2.08773,2.08773,2.08753,2.08755,23000000.0
2008-07-22 12:01:00,2.08747,2.08759,2.08747,2.08756,24000000.0
2008-07-22 12:02:00,2.08754,2.08766,2.08751,2.0876,34000000.0
2008-07-22 12:03:00,2.08754,2.08754,2.08723,2.08731,36000000.0
2008-07-22 12:04:00,2.08736,2.0877,2.08736,2.08763,33000000.0
2008-07-22 12:05:00,2.08756,2.08794,2.08745,2.08794,26000000.0
2008-07-22 12:06:00,2.08782,2.08796,2.08777,2.08796,15000000.0
2008-07-22 12:07:00,2.08781,2.08801,2.08731,2.08801,23000000.0
2008-07-22 12:08:00,2.08799,2.08801,2.08786,2.08795,37000000.0
2008-07-22 12:09:00,2.0879,2.0879,2.0873,2.0873,11000000.0
2008-07-22 12:10:00,2.08738,2.08738,2.08727,2.08727,25000000.0
2008-07-22 12:11:00,2.08715,2.08729,2.08705,2.08708,33000000.0
2008-07-22 12:12:00,2.08724,2.08834,2.08724,2.08834,31000000.0
2008-07-22 12:13:00,2.08821,2.08821,2.08801,2.08801,24000000.0
2008-07-22 12:14:00,2.08796,2.08796,2.08787,2.08792,36000000.0
2008-07-22 12:15:00,2.08789,2.08789,2.08755,2.08755,29000000.0
2008-07-22 12:16:00,2.08761,2.08777,2.08753,2.08767,30000000.0
2008-07-22 12:17:00,2.08772,2.08774,2.0876,2.0876,41000000.0
2008-07-22 12:18:00,2.08761,2.08777,2.08752,2.08763,43000000.0
2008-07-22 12:19:00,2.0875,2.08774,2.0875,2.08774,37000000.0
2008-07-22 12:20:00,2.08767,2.08767,2.08738,2.08751,40000000.0
2008-07-22 12:21:00,2.08757,2.08776,2.0875,2.08775,61000000.0
2008-07-22 12:22:00,2.08812,2.08819,2.08797,2.08817,24000000.0
2008-07-22 12:23:00,2.08802,2.08805,2.08794,2.08798,23000000.0
2008-07-22 12:24:00,2.08791,2.08791,2.08757,2.08772,30000000.0
2008-07-22 12:25:00,2.08755,2.08755,2.0872,2.0872,22000000.0
2008-07-22 12:26:00,2.08717,2.08767,2.08717,2.08767,32000000.0
2008-07-22 12:27:00,2.08766,2.08767,2.08758,2.08758,25000000.0
2008-07-22 12:28:00,2.08759,2.08766,2.08754,2.08766,58000000.0
2008-07-22 12:29:00,2.08736,2.08736,2.08476,2.08547,71000000.0
2008-07-22 12:30:00,2.08536,2.08739,2.08489,2.08739,47000000.0
2008-07-22 12:31:00,2.08797,2.08809,2.0879,2.08805,55000000.0
2008-07-22 12:32:00,2.08701,2.0878,2.08657,2.08775,32000000.0
2008-07-22 12:33:00,2.08805,2.0881,2.08805,2.0881,40000000.0
2008-07-22 12:34:00,2.08779,2.08779,2.08758,2.08758,14000000.0
2008-07-22 12:35:00,2.08755,2.08755,2.08749,2.0875,20000000.0
2008-07-22 12:36:00,2.08739,2.08739,2.08725,2.08725,36000000.0
2008-07-22 12:37:00,2.0871,2.0871,2.08661,2.08686,22000000.0
2008-07-22 12:38:00,2.08699,2.08703,2.08697,2.08701,12000000.0
2008-07-22 12:39:00,2.08719,2.08721,2.0871,2.08715,20000000.0
2008-07-22 12:40:00,2.08731,2.08738,2.08726,2.08738,16000000.0
2008-07-22 12:41:00,2.08737,2.08737,2.08719,2.08719,10000000.0
2008-07-22 12:42:00,2.08705,2.08705,2.08687,2.08687,26000000.0
2008-07-22 12:43:00,2.08676,2.08678,2.08663,2.08676,9000000.0
2008-07-22 12:44:00,2.08658,2.0867,2.08647,2.0867,21000000.0
2008-07-22 12:45:00,2.08674,2.08685,2.08655,2.08685,30000000.0
2008-07-22 12:46:00,2.08692,2.08696,2.08691,2.08692,41000000.0
2008-07-22 12:47:00,2.08685,2.08707,2.08685,2.08707,26000000.0
2008-07-22 12:48:00,2.08699,2.08699,2.08675,2.0868,27000000.0
2008-07-22 12:49:00,2.08677,2.08685,2.08665,2.08668,36000000.0
2008-07-22 12:50:00,2.0869,2.08697,2.08679,2.08693,34000000.0
2008-07-22 12:51:00,2.08689,2.08695,2.08674,2.08674,25000000.0
2008-07-22 12:52:00,2.08672,2.08681,2.08652,2.08681,26000000.0
2008-07-22 12:53:00,2.08682,2.08727,2.08682,2.08727,16000000.0
2008-07-22 12:54:00,2.08727,2.08727,2.08691,2.08707,28000000.0
2008-07-22 12:55:00,2.08716,2.08729,2.087,2.08709,29000000.0
2008-07-22 12:56:00,2.08685,2.08685,2.08646,2.08646,30000000.0
2008-07-22 12:57:00,2.08622,2.08657,2.08607,2.08607,26000000.0
2008-07-22 12:58:00,2.08619,2.08635,2.08602,2.08635,14000000.0
2008-07-22 12:59:00,2.08634,2.0864,2.08623,2.08623,32000000.0
2008-07-22 13:00:00,2.08664,2.08749,2.08664,2.08672,20000000.0
2008-07-22 13:01:00,2.08693,2.08721,2.08681,2.08688,31000000.0
2008-07-22 13:02:00,2.08665,2.08665,2.08636,2.08636,12000000.0
2008-07-22 13:03:00,2.08646,2.08667,2.0864,2.08667,21000000.0
2008-07-22 13:04:00,2.08624,2.08626,2.08612,2.08626,7000000.0
2008-07-22 13:05:00,2.08653,2.08706,2.08653,2.08706,17000000.0
2008-07-22 13:06:00,2.08713,2.08713,2.08703,2.08706,22000000.0
2008-07-22 13:07:00,2.087,2.08707,2.08641,2.08641,17000000.0
2008-07-22 13:08:00,2.08618,2.08647,2.08618,2.08647,37000000.0
2008-07-22 13:09:00,2.08672,2.08727,2.08672,2.08723,33000000.0
2008-07-22 13:10:00,2.08756,2.08756,2.08691,2.08691,32000000.0
2008-07-22 13:11:00,2.08726,2.0879,2.08726,2.08784,21000000.0
2008-07-22 13:12:00,2.08803,2.08803,2.08769,2.08769,7000000.0
2008-07-22 13:13:00,2.08771,2.0878,2.08734,2.08734,11000000.0
2008-07-22 13:14:00,2.08714,2.08714,2.08645,2.08645,33000000.0
2008-07-22 13:15:00,2.08694,2.08735,2.08658,2.08658,25000000.0
2008-07-22 13:16:00,2.08658,2.08701,2.08658,2.08671,20000000.0
2008-07-22 13:17:00,2.08661,2.08661,2.08628,2.08628,19000000.0
2008-07-22 13:18:00,2.0865,2.08683,2.0865,2.08683,41000000.0
2008-07-22 13:19:00,2.08719,2.08736,2.08719,2.08726,36000000.0
2008-07-22 13:20:00,2.0879,2.08797,2.0877,2.0877,36000000.0
2008-07-22 13:21:00,2.08769,2.08775,2.08766,2.08767,54000000.0
2008-07-22 13:22:00,2.08757,2.08757,2.08738,2.08739,41000000.0
2008-07-22 13:23:00,2.08749,2.08749,2.08703,2.08703,11000000.0
2008-07-22 13:24:00,2.08699,2.08727,2.08699,2.08727,23000000.0
2008-07-22 13:25:00,2.08761,2.08767,2.08739,2.08739,25000000.0
2008-07-22 13:26:00,2.08728,2.08756,2.08714,2.08714,20000000.0
2008-07-22 13:27:00,2.08723,2.08729,2.08711,2.08725,32000000.0
2008-07-22 13:28:00,2.08712,2.08725,2.08704,2.08724,26000000.0
2008-07-22 13:29:00,2.08724,2.08724,2.08709,2.08717,25000000.0
2008-07-22 13:30:00,2.08748,2.0878,2.08748,2.08757,16000000.0
2008-07-22 13:31:00,2.08733,2.08751,2.08719,2.08735,21000000.0
2008-07-22 13:32:00,2.08682,2.08682,2.08644,2.08644,28000000.0
2008-07-22 13:33:00,2.08655,2.08661,2.08639,2.08661,18000000.0
2008-07-22 13:34:00,2.08664,2.08678,2.08655,2.08655,35000000.0
2008-07-22 13:35:00,2.08651,2.08695,2.08651,2.08695,10000000.0
2008-07-22 13:36:00,2.08706,2.08726,2.08699,2.08709,40000000.0
2008-07-22 13:37:00,2.08714,2.0872,2.08692,2.08718,22000000.0
2008-07-22 13:38:00,2.0869,2.0869,2.0867,2.0869,39000000.0
2008-07-22 13:39:00,2.08688,2.08688,2.08653,2.08653,32000000.0
2008-07-22 13:40:00,2.08648,2.08658,2.08645,2.08658,35000000.0
2008-07-22 13:41:00,2.08696,2.08696,2.08688,2.08689,27000000.0
2008-07-22 13:42:00,2.08677,2.08684,2.08676,2.08684,32000000.0
2008-07-22 13:43:00,2.08676,2.08676,2.08643,2.08655,26000000.0
2008-07-22 13:44:00,2.08671,2.08699,2.08665,2.08689,25000000.0
2008-07-22 13:45:00,2.0869,2.08717,2.0869,2.08705,21000000.0
2008-07-22 13:46:00,2.08717,2.08717,2.08701,2.0871,13000000.0
2008-07-22 13:47:00,2.08698,2.08699,2.08673,2.08673,22000000.0
2008-07-22 13:48:00,2.08689,2.08741,2.08679,2.08726,21000000.0
2008-07-22 13:49:00,2.08759,2.08759,2.08741,2.08747,24000000.0
2008-07-22 13:50:00,2.08753,2.08789,2.08753,2.08778,27000000.0
2008-07-22 13:51:00,2.08771,2.08775,2.08761,2.08768,27000000.0
2008-07-22 13:52:00,2.08763,2.08768,2.08755,2.08768,31000000.0
2008-07-22 13:53:00,2.08764,2.08764,2.08739,2.08741,31000000.0
2008-07-22 13:54:00,2.08739,2.08753,2.08738,2.08752,28000000.0
2008-07-22 13:55:00,2.08764,2.08769,2.08762,2.08763,33000000.0
2008-07-22 13:56:00,2.08762,2.08765,2.08756,2.08756,23000000.0
2008-07-22 13:57:00,2.08752,2.08756,2.08751,2.08754,19000000.0
2008-07-22 13:58:00,2.08748,2.08748,2.08743,2.08745,30000000.0
2008-07-22 13:59:00,2.08735,2.08751,2.08733,2.08741,39000000.0
2008-07-22 14:00:00,2.08762,2.08785,2.08762,2.08785,30000000.0
2008-07-22 14:01:00,2.08784,2.08784,2.08752,2.08752,16000000.0
2008-07-22 14:02:00,2.08741,2.08773,2.08741,2.08773,34000000.0
2008-07-22 14:03:00,2.08775,2.08775,2.08759,2.08768,24000000.0
2008-07-22 14:04:00,2.0877,2.0877,2.08763,2.08765,20000000.0
2008-07-22 14:05:00,2.08757,2.0877,2.08756,2.0877,31000000.0
2008-07-22 14:06:00,2.08761,2.08771,2.08761,2.08764,28000000.0
2008-07-22 14:07:00,2.08783,2.08783,2.08762,2.08777,32000000.0
2008-07-22 14:08:00,2.08782,2.08782,2.08777,2.08777,22000000.0
2008-07-22 14:09:00,2.08772,2.08782,2.08771,2.08782,15000000.0
2008-07-22 14:10:00,2.08785,2.0883,2.08785,2.088,24000000.0
2008-07-22 14:11:00,2.08788,2.08801,2.08779,2.08801,22000000.0
2008-07-22 14:12:00,2.0879,2.0879,2.08725,2.08725,17000000.0
2008-07-22 14:13:00,2.08708,2.08717,2.08682,2.08682,19000000.0
2008-07-22 14:14:00,2.08687,2.08687,2.08648,2.08648,22000000.0
2008-07-22 14:15:00,2.08649,2.08696,2.08649,2.08696,26000000.0
2008-07-22 14:16:00,2.08667,2.08676,2.08652,2.08661,10000000.0
2008-07-22 14:17:00,2.08687,2.08687,2.08637,2.08638,8000000.0
2008-07-22 14:18:00,2.08704,2.08752,2.08703,2.08703,13000000.0
2008-07-22 14:19:00,2.08662,2.08662,2.08624,2.08645,29000000.0
2008-07-22 14:20:00,2.0864,2.0871,2.0864,2.0871,15000000.0
2008-07-22 14:21:00,2.08714,2.08717,2.08701,2.08706,18000000.0
2008-07-22 14:22:00,2.08687,2.08688,2.08682,2.08682,10000000.0
2008-07-22 14:23:00,2.08646,2.08678,2.08643,2.08678,24000000.0
2008-07-22 14:24:00,2.0867,2.0867,2.08595,2.08615,17000000.0
2008-07-22 14:25:00,2.08605,2.08605,2.08585,2.08588,31000000.0
2008-07-22 14:26:00,2.08682,2.08739,2.08682,2.08725,14000000.0
2008-07-22 14:27:00,2.08717,2.08718,2.08706,2.08713,14000000.0
2008-07-22 14:28:00,2.08704,2.08704,2.08557,2.08557,9000000.0
2008-07-22 14:29:00,2.08573,2.08608,2.08573,2.08608,7000000.0
2008-07-22 14:30:00,2.08571,2.08574,2.08468,2.08574,17000000.0
2008-07-22 14:31:00,2.08652,2.08716,2.08652,2.08672,21000000.0
2008-07-22 14:32:00,2.08678,2.08705,2.08669,2.08669,8000000.0
2008-07-22 14:33:00,2.0864,2.0864,2.08527,2.08527,10000000.0
2008-07-22 14:34:00,2.08471,2.08584,2.08471,2.08584,11000000.0
2008-07-22 14:35:00,2.08592,2.0863,2.08592,2.0863,7000000.0
2008-07-22 14:36:00,2.08664,2.08664,2.086,2.086,8000000.0
2008-07-22 14:37:00,2.0863,2.0865,2.08615,2.0865,11000000.0
2008-07-22 14:38:00,2.08658,2.08667,2.08645,2.08662,7000000.0
2008-07-22 14:39:00,2.08693,2.08693,2.08673,2.08692,8000000.0
2008-07-22 14:40:00,2.08688,2.08695,2.08677,2.08695,8000000.0
2008-07-22 14:41:00,2.08696,2.08697,2.0868,2.08697,10000000.0
2008-07-22 14:42:00,2.08694,2.08701,2.08637,2.08637,9000000.0
2008-07-22 14:43:00,2.0863,2.08649,2.08599,2.08649,8000000.0
2008-07-22 14:44:00,2.08693,2.08721,2.08677,2.08721,8000000.0
2008-07-22 14:45:00,2.08681,2.08681,2.08616,2.08616,7000000.0
2008-07-22 14:46:00,2.08652,2.08705,2.08647,2.08705,9000000.0
2008-07-22 14:47:00,2.0873,2.08742,2.08713,2.08729,8000000.0
2008-07-22 14:48:00,2.08754,2.08754,2.08701,2.08719,8000000.0
2008-07-22 14:49:00,2.08706,2.08727,2.08706,2.08725,9000000.0
2008-07-22 14:50:00,2.08737,2.08754,2.08728,2.08728,7000000.0
2008-07-22 14:51:00,2.08709,2.08724,2.08694,2.0872,10000000.0
2008-07-22 14:52:00,2.08704,2.08712,2.08691,2.08712,7000000.0
2008-07-22 14:53:00,2.0874,2.08742,2.0872,2.08732,7000000.0
2008-07-22 14:54:00,2.08714,2.08733,2.08694,2.08694,8000000.0
2008-07-22 14:55:00,2.08755,2.08768,2.08747,2.08763,7000000.0
2008-07-22 14:56:00,2.08767,2.08767,2.08726,2.08767,8000000.0
2008-07-22 14:57:00,2.08731,2.08758,2.08705,2.08758,7000000.0
2008-07-22 14:58:00,2.08746,2.08758,2.08744,2.08748,8000000.0
2008-07-22 14:59:00,2.08738,2.08738,2.08678,2.08678,8000000.0
2008-07-22 15:00:00,2.08617,2.08617,2.08544,2.08544,7000000.0
2008-07-22 15:01:00,2.08532,2.08532,2.08476,2.08477,8000000.0
2008-07-22 15:02:00,2.08456,2.0848,2.08456,2.0848,7000000.0
2008-07-22 15:03:00,2.08481,2.08495,2.08474,2.08495,7000000.0
2008-07-22 15:04:00,2.08487,2.0849,2.0847,2.0847,8000000.0
2008-07-22 15:05:00,2.08427,2.08427,2.08362,2.08362,7000000.0
2008-07-22 15:06:00,2.08384,2.08424,2.08384,2.0842,8000000.0
2008-07-22 15:07:00,2.08386,2.08386,2.08251,2.08282,11000000.0
2008-07-22 15:08:00,2.08257,2.08285,2.08256,2.08256,8000000.0
2008-07-22 15:09:00,2.08247,2.0826,2.08232,2.08232,7000000.0
2008-07-22 15:10:00,2.08238,2.08238,2.08211,2.08211,7000000.0
2008-07-22 15:11:00,2.0819,2.08234,2.0819,2.08213,11000000.0
2008-07-22 15:12:00,2.0827,2.08275,2.08204,2.08221,10000000.0
2008-07-22 15:13:00,2.08228,2.08264,2.0821,2.08258,9000000.0
2008-07-22 15:14:00,2.08268,2.08273,2.08193,2.08198,10000000.0
2008-07-22 15:15:00,2.08266,2.0829,2.08252,2.08274,8000000.0
2008-07-22 15:16:00,2.08255,2.08278,2.08203,2.08203,9000000.0
2008-07-22 15:17:00,2.08192,2.08192,2.08167,2.08183,9000000.0
2008-07-22 15:18:00,2.08162,2.08192,2.08162,2.08192,8000000.0
2008-07-22 15:19:00,2.08165,2.08181,2.08134,2.08134,7000000.0
2008-07-22 15:20:00,2.08152,2.08163,2.08141,2.08162,9000000.0
2008-07-22 15:21:00,2.08174,2.08176,2.08142,2.08142,8000000.0
2008-07-22 15:22:00,2.08181,2.0822,2.08181,2.08213,9000000.0
2008-07-22 15:23:00,2.08211,2.08269,2.08211,2.08214,8000000.0
2008-07-22 15:24:00,2.08196,2.08204,2.0819,2.08204,8000000.0
2008-07-22 15:25:00,2.08187,2.08187,2.08105,2.08105,7000000.0
2008-07-22 15:26:00,2.08125,2.08193,2.08125,2.08164,7000000.0
2008-07-22 15:27:00,2.08181,2.08297,2.08181,2.08297,7000000.0
2008-07-22 15:28:00,2.08258,2.08289,2.08256,2.08288,11000000.0
2008-07-22 15:29:00,2.08296,2.08308,2.0829,2.08308,7000000.0
2008-07-22 15:30:00,2.08356,2.08401,2.08356,2.08396,9000000.0
2008-07-22 15:31:00,2.08394,2.08394,2.08362,2.08381,9000000.0
2008-07-22 15:32:00,2.08395,2.08422,2.08395,2.08422,10000000.0
2008-07-22 15:33:00,2.08428,2.08438,2.08399,2.08399,8000000.0
2008-07-22 15:34:00,2.08349,2.08349,2.08304,2.08307,9000000.0
2008-07-22 15:35:00,2.08301,2.08302,2.08291,2.08299,7000000.0
2008-07-22 15:36:00,2.08283,2.08318,2.08283,2.08308,7000000.0
2008-07-22 15:37:00,2.08296,2.0833,2.08296,2.08312,8000000.0
2008-07-22 15:38:00,2.08163,2.0837,2.08163,2.08353,7000000.0
2008-07-22 15:39:00,2.0839,2.0839,2.08362,2.08382,10000000.0
2008-07-22 15:40:00,2.08392,2.08392,2.08379,2.0838,9000000.0
2008-07-22 15:41:00,2.08394,2.08419,2.08394,2.08394,11000000.0
2008-07-22 15:42:00,2.084,2.08422,2.084,2.08422,8000000.0
2008-07-22 15:43:00,2.08432,2.08432,2.08387,2.08409,8000000.0
2008-07-22 15:44:00,2.08392,2.08417,2.08379,2.08415,8000000.0
2008-07-22 15:45:00,2.08432,2.08432,2.08402,2.08402,8000000.0
2008-07-22 15:46:00,2.0837,2.08407,2.08359,2.08407,10000000.0
2008-07-22 15:47:00,2.0841,2.0842,2.08391,2.08397,7000000.0
2008-07-22 15:48:00,2.08395,2.08398,2.08365,2.08376,7000000.0
2008-07-22 15:49:00,2.08394,2.08409,2.08394,2.08396,8000000.0
2008-07-22 15:50:00,2.08388,2.08414,2.08388,2.08411,8000000.0
2008-07-22 15:51:00,2.08399,2.08443,2.08399,2.08443,9000000.0
2008-07-22 15:52:00,2.08451,2.08467,2.08415,2.08418,7000000.0
2008-07-22 15:53:00,2.08404,2.08432,2.08404,2.08428,7000000.0
2008-07-22 15:54:00,2.08426,2.08429,2.08415,2.08421,11000000.0
2008-07-22 15:55:00,2.08397,2.08442,2.08397,2.08442,9000000.0
2008-07-22 15:56:00,2.08394,2.08408,2.08365,2.08403,7000000.0
2008-07-22 15:57:00,2.0843,2.08438,2.08422,2.08422,10000000.0
2008-07-22 15:58:00,2.08395,2.08403,2.08378,2.08378,10000000.0
2008-07-22 15:59:00,2.08348,2.084,2.08344,2.084,7000000.0
2008-07-22 16:00:00,2.0836,2.0836,2.0831,2.0831,7000000.0
2008-07-22 16:01:00,2.08341,2.08341,2.08304,2.08304,9000000.0
2008-07-22 16:02:00,2.08338,2.08485,2.08338,2.08485,8000000.0
2008-07-22 16:03:00,2.0843,2.0843,2.08339,2.08339,11000000.0
2008-07-22 16:04:00,2.08297,2.08311,2.0826,2.0826,8000000.0
2008-07-22 16:05:00,2.08248,2.08252,2.08221,2.08221,9000000.0
2008-07-22 16:06:00,2.08222,2.08241,2.0821,2.0821,10000000.0
2008-07-22 16:07:00,2.08213,2.08224,2.08211,2.08214,10000000.0
2008-07-22 16:08:00,2.0821,2.08233,2.0817,2.08233,8000000.0
2008-07-22 16:09:00,2.08244,2.08258,2.08217,2.08217,7000000.0
2008-07-22 16:10:00,2.08211,2.08235,2.08191,2.08235,7000000.0
2008-07-22 16:11:00,2.08233,2.08249,2.08223,2.08223,10000000.0
2008-07-22 16:12:00,2.08213,2.08217,2.08197,2.08203,9000000.0
2008-07-22 16:13:00,2.08203,2.08238,2.08203,2.08231,7000000.0
2008-07-22 16:14:00,2.08279,2.08279,2.08216,2.08216,11000000.0
2008-07-22 16:15:00,2.08215,2.08233,2.08215,2.08233,7000000.0
2008-07-22 16:16:00,2.0824,2.08247,2.08232,2.08232,7000000.0
2008-07-22 16:17:00,2.08227,2.08238,2.08212,2.08227,11000000.0
2008-07-22 16:18:00,2.08199,2.08201,2.08166,2.08201,11000000.0
2008-07-22 16:19:00,2.08201,2.08237,2.08199,2.08237,11000000.0
2008-07-22 16:20:00,2.08247,2.08292,2.08247,2.08292,9000000.0
2008-07-22 16:21:00,2.08321,2.08333,2.08303,2.08303,9000000.0
2008-07-22 16:22:00,2.0829,2.08294,2.08255,2.08291,8000000.0
2008-07-22 16:23:00,2.08252,2.08268,2.08245,2.08245,8000000.0
2008-07-22 16:24:00,2.08264,2.08292,2.08264,2.08288,10000000.0
2008-07-22 16:25:00,2.08314,2.08328,2.08303,2.08304,7000000.0
2008-07-22 16:26:00,2.08295,2.08295,2.08263,2.08287,7000000.0
2008-07-22 16:27:00,2.08321,2.08337,2.08321,2.08325,11000000.0
2008-07-22 16:28:00,2.08297,2.08311,2.08297,2.08309,11000000.0
2008-07-22 16:29:00,2.08321,2.08337,2.083,2.08337,7000000.0
2008-07-22 16:30:00,2.08369,2.08375,2.08342,2.08366,8000000.0
2008-07-22 16:31:00,2.08307,2.08307,2.08281,2.08303,7000000.0
2008-07-22 16:32:00,2.08303,2.08307,2.08295,2.083,8000000.0
2008-07-22 16:33:00,2.08294,2.08307,2.08287,2.083,11000000.0
2008-07-22 16:34:00,2.08275,2.08275,2.0819,2.0819,8000000.0
2008-07-22 16:35:00,2.08224,2.08244,2.08224,2.0823,7000000.0
2008-07-22 16:36:00,2.08234,2.08247,2.08234,2.08239,8000000.0
2008-07-22 16:37:00,2.0822,2.0822,2.08187,2.08208,8000000.0
2008-07-22 16:38:00,2.08218,2.08221,2.08202,2.08221,7000000.0
2008-07-22 16:39:00,2.08204,2.08204,2.08108,2.08108,8000000.0
2008-07-22 16:40:00,2.08087,2.08122,2.08069,2.0811,11000000.0
2008-07-22 16:41:00,2.08109,2.08109,2.08049,2.08049,10000000.0
2008-07-22 16:42:00,2.08084,2.08089,2.08074,2.08077,7000000.0
2008-07-22 16:43:00,2.0808,2.08084,2.08076,2.08077,7000000.0
2008-07-22 16:44:00,2.08053,2.08056,2.08041,2.08054,7000000.0
2008-07-22 16:45:00,2.08027,2.08046,2.08026,2.08043,11000000.0
2008-07-22 16:46:00,2.08041,2.08047,2.08006,2.08036,11000000.0
2008-07-22 16:47:00,2.08041,2.08048,2.08025,2.08025,7000000.0
2008-07-22 16:48:00,2.08018,2.08026,2.07996,2.08016,10000000.0
2008-07-22 16:49:00,2.08004,2.0805,2.08004,2.0805,8000000.0
2008-07-22 16:50:00,2.08075,2.08125,2.08075,2.08125,8000000.0
2008-07-22 16:51:00,2.08218,2.08218,2.08157,2.08175,9000000.0
2008-07-22 16:52:00,2.08151,2.08169,2.08146,2.08169,7000000.0
2008-07-22 16:53:00,2.08169,2.08173,2.08141,2.08141,8000000.0
2008-07-22 16:54:00,2.08141,2.08167,2.08141,2.0816,7000000.0
2008-07-22 16:55:00,2.08158,2.08167,2.08146,2.08146,11000000.0
2008-07-22 16:56:00,2.08103,2.08103,2.08028,2.08028,11000000.0
2008-07-22 16:57:00,2.08011,2.08018,2.07981,2.07981,7000000.0
2008-07-22 16:58:00,2.07998,2.08025,2.07995,2.08007,8000000.0
2008-07-22 16:59:00,2.07822,2.07979,2.07822,2.07973,7000000.0
2008-07-22 17:00:00,2.07976,2.07979,2.07959,2.07959,11000000.0
2008-07-22 17:01:00,2.07969,2.07978,2.07959,2.07975,7000000.0
2008-07-22 17:02:00,2.07969,2.0797,2.07937,2.07937,8000000.0
2008-07-22 17:03:00,2.07933,2.07973,2.07784,2.07973,7000000.0
2008-07-22 17:04:00,2.07952,2.07952,2.07916,2.07949,7000000.0
2008-07-22 17:05:00,2.07933,2.07938,2.07882,2.07882,10000000.0
2008-07-22 17:06:00,2.07897,2.07914,2.07879,2.07879,9000000.0
2008-07-22 17:07:00,2.07897,2.07936,2.07897,2.07933,8000000.0
2008-07-22 17:08:00,2.07923,2.07943,2.07897,2.07943,9000000.0
2008-07-22 17:09:00,2.07956,2.07989,2.07956,2.07989,8000000.0
2008-07-22 17:10:00,2.07974,2.07987,2.07952,2.07987,9000000.0
2008-07-22 17:11:00,2.0799,2.07995,2.07941,2.07941,8000000.0
2008-07-22 17:12:00,2.07927,2.07936,2.07913,2.07925,7000000.0
2008-07-22 17:13:00,2.07922,2.07922,2.07856,2.07856,8000000.0
2008-07-22 17:14:00,2.07842,2.07899,2.07842,2.07899,8000000.0
2008-07-22 17:15:00,2.07924,2.07924,2.07885,2.07885,7000000.0
2008-07-22 17:16:00,2.07879,2.07902,2.07845,2.07902,10000000.0
2008-07-22 17:17:00,2.07898,2.07909,2.07878,2.07894,7000000.0
2008-07-22 17:18:00,2.07842,2.07847,2.07819,2.07828,9000000.0
2008-07-22 17:19:00,2.07838,2.07838,2.07768,2.07799,7000000.0
2008-07-22 17:20:00,2.07814,2.07814,2.07748,2.07748,8000000.0
2008-07-22 17:21:00,2.07729,2.07756,2.07729,2.07738,10000000.0
2008-07-22 17:22:00,2.07694,2.07752,2.07687,2.07752,8000000.0
2008-07-22 17:23:00,2.07769,2.07769,2.07695,2.07702,8000000.0
2008-07-22 17:24:00,2.07716,2.07741,2.07716,2.07734,7000000.0
2008-07-22 17:25:00,2.07721,2.07723,2.07689,2.07689,7000000.0
2008-07-22 17:26:00,2.07749,2.07778,2.07748,2.07778,7000000.0
2008-07-22 17:27:00,2.07798,2.07798,2.07772,2.07778,9000000.0
2008-07-22 17:28:00,2.07755,2.07764,2.07731,2.07743,7000000.0
2008-07-22 17:29:00,2.07741,2.07777,2.07737,2.07772,8000000.0
2008-07-22 17:30:00,2.07835,2.07835,2.07761,2.07761,8000000.0
2008-07-22 17:31:00,2.07699,2.07736,2.07697,2.07713,9000000.0
2008-07-22 17:32:00,2.07716,2.07724,2.07689,2.07689,8000000.0
2008-07-22 17:33:00,2.07671,2.07671,2.07631,2.07651,11000000.0
2008-07-22 17:34:00,2.07699,2.0772,2.07687,2.07697,9000000.0
2008-07-22 17:35:00,2.07678,2.07689,2.07632,2.07689,7000000.0
2008-07-22 17:36:00,2.07719,2.07773,2.07707,2.07773,7000000.0
2008-07-22 17:37:00,2.07779,2.07779,2.07757,2.07761,7000000.0
2008-07-22 17:38:00,2.07771,2.07771,2.07752,2.07754,8000000.0
2008-07-22 17:39:00,2.07782,2.07795,2.07776,2.07795,7000000.0
2008-07-22 17:40:00,2.07785,2.07785,2.07743,2.07754,9000000.0
2008-07-22 17:41:00,2.07749,2.07756,2.07734,2.07734,8000000.0
2008-07-22 17:42:00,2.07777,2.07777,2.07748,2.07748,11000000.0
2008-07-22 17:43:00,2.07768,2.07792,2.07759,2.07792,7000000.0
2008-07-22 17:44:00,2.07794,2.0781,2.07774,2.0781,10000000.0
2008-07-22 17:45:00,2.0784,2.0784,2.07802,2.07809,7000000.0
2008-07-22 17:46:00,2.07804,2.07844,2.07804,2.07821,8000000.0
2008-07-22 17:47:00,2.07813,2.07822,2.07781,2.07781,8000000.0
2008-07-22 17:48:00,2.07814,2.0785,2.07814,2.0785,7000000.0
2008-07-22 17:49:00,2.07845,2.07878,2.07845,2.0785,7000000.0
2008-07-22 17:50:00,2.07841,2.07861,2.07841,2.07861,7000000.0
2008-07-22 17:51:00,2.07914,2.07936,2.07914,2.07932,7000000.0
2008-07-22 17:52:00,2.07955,2.07967,2.07941,2.07967,7000000.0
2008-07-22 17:53:00,2.07985,2.08002,2.07985,2.08002,7000000.0
2008-07-22 17:54:00,2.0799,2.08018,2.07988,2.07994,11000000.0
2008-07-22 17:55:00,2.0793,2.07963,2.0793,2.07963,7000000.0
2008-07-22 17:56:00,2.07935,2.07935,2.07855,2.07855,7000000.0
2008-07-22 17:57:00,2.07873,2.07873,2.07847,2.07867,10000000.0
2008-07-22 17:58:00,2.07863,2.07879,2.07846,2.07879,10000000.0
2008-07-22 17:59:00,2.07874,2.07903,2.07851,2.07903,10000000.0
2008-07-22 18:00:00,2.07926,2.0793,2.07894,2.07897,10000000.0
2008-07-22 18:01:00,2.07887,2.07904,2.07887,2.07899,8000000.0
2008-07-22 18:02:00,2.0786,2.07909,2.0786,2.07885,8000000.0
2008-07-22 18:03:00,2.07935,2.07941,2.0791,2.0791,10000000.0
2008-07-22 18:04:00,2.07921,2.07955,2.07921,2.07955,8000000.0
2008-07-22 18:05:00,2.07958,2.0797,2.07947,2.07947,10000000.0
2008-07-22 18:06:00,2.07944,2.07962,2.0794,2.07941,10000000.0
2008-07-22 18:07:00,2.0793,2.0793,2.0786,2.0786,8000000.0
2008-07-22 18:08:00,2.07845,2.07923,2.07835,2.07923,8000000.0
2008-07-22 18:09:00,2.07937,2.07939,2.07928,2.07939,8000000.0
2008-07-22 18:10:00,2.07913,2.07913,2.07853,2.07853,11000000.0
2008-07-22 18:11:00,2.07862,2.0787,2.0785,2.0785,7000000.0
2008-07-22 18:12:00,2.07845,2.07872,2.07845,2.07861,9000000.0
2008-07-22 18:13:00,2.07872,2.07888,2.07855,2.07869,11000000.0
2008-07-22 18:14:00,2.07905,2.07908,2.07889,2.07889,7000000.0
2008-07-22 18:15:00,2.07906,2.07942,2.07906,2.07942,8000000.0
2008-07-22 18:16:00,2.07959,2.07959,2.07907,2.07907,11000000.0
2008-07-22 18:17:00,2.07927,2.07951,2.07927,2.07936,10000000.0
2008-07-22 18:18:00,2.07915,2.07915,2.07854,2.07876,8000000.0
2008-07-22 18:19:00,2.07868,2.07897,2.07868,2.07882,9000000.0
2008-07-22 18:20:00,2.07849,2.07864,2.07836,2.07864,7000000.0
2008-07-22 18:21:00,2.07866,2.07872,2.07664,2.07839,11000000.0
2008-07-22 18:22:00,2.07842,2.07842,2.07815,2.07818,11000000.0
2008-07-22 18:23:00,2.07818,2.07818,2.07769,2.07769,8000000.0
2008-07-22 18:24:00,2.07748,2.07748,2.07683,2.07683,10000000.0
2008-07-22 18:25:00,2.07658,2.07675,2.07649,2.07675,7000000.0
2008-07-22 18:26:00,2.07704,2.07722,2.07692,2.07692,8000000.0
2008-07-22 18:27:00,2.07721,2.07783,2.07721,2.07783,7000000.0
2008-07-22 18:28:00,2.07758,2.07758,2.07701,2.07701,7000000.0
2008-07-22 18:29:00,2.07676,2.07684,2.0764,2.07684,7000000.0
2008-07-22 18:30:00,2.07781,2.07782,2.07764,2.07771,8000000.0
2008-07-22 18:31:00,2.07792,2.07863,2.07792,2.07857,9000000.0
2008-07-22 18:32:00,2.07894,2.0801,2.07894,2.0798,11000000.0
2008-07-22 18:33:00,2.07971,2.0801,2.0793,2.0793,11000000.0
2008-07-22 18:34:00,2.07944,2.07944,2.07924,2.07931,7000000.0
2008-07-22 18:35:00,2.07957,2.07986,2.07957,2.07977,8000000.0
2008-07-22 18:36:00,2.07973,2.07973,2.07949,2.07954,7000000.0
2008-07-22 18:37:00,2.08021,2.081,2.08021,2.08088,8000000.0
2008-07-22 18:38:00,2.08022,2.08022,2.07976,2.07982,8000000.0
2008-07-22 18:39:00,2.07941,2.07967,2.07941,2.07959,7000000.0
2008-07-22 18:40:00,2.07967,2.07993,2.07964,2.07993,7000000.0
2008-07-22 18:41:00,2.08005,2.08029,2.08005,2.08023,8000000.0
2008-07-22 18:42:00,2.0801,2.0801,2.07949,2.07949,11000000.0
2008-07-22 18:43:00,2.07933,2.07935,2.07913,2.07927,8000000.0
2008-07-22 18:44:00,2.07901,2.07903,2.07896,2.07903,7000000.0
2008-07-22 18:45:00,2.07869,2.07873,2.07851,2.07873,11000000.0
2008-07-22 18:46:00,2.07852,2.07869,2.07852,2.07854,9000000.0
2008-07-22 18:47:00,2.07887,2.07887,2.0779,2.0779,8000000.0
2008-07-22 18:48:00,2.07787,2.07787,2.07671,2.07782,9000000.0
2008-07-22 18:49:00,2.07772,2.07772,2.07718,2.0773,7000000.0
2008-07-22 18:50:00,2.07759,2.07787,2.07751,2.07774,11000000.0
2008-07-22 18:51:00,2.07819,2.07838,2.07819,2.07838,5000000.0
2008-07-22 18:52:00,2.07837,2.07844,2.07827,2.07827,8000000.0
2008-07-22 18:53:00,2.07843,2.07898,2.07843,2.07898,11000000.0
2008-07-22 18:54:00,2.07891,2.07891,2.07864,2.07864,7000000.0
2008-07-22 18:55:00,2.07861,2.07874,2.07861,2.07874,7000000.0
2008-07-22 18:56:00,2.07878,2.07892,2.07873,2.07873,7000000.0
2008-07-22 18:57:00,2.07924,2.07924,2.07891,2.07914,10000000.0
2008-07-22 18:58:00,2.07938,2.07977,2.07938,2.07974,9000000.0
2008-07-22 18:59:00,2.07991,2.08019,2.07986,2.08019,8000000.0
2008-07-22 19:00:00,2.08015,2.08015,2.07984,2.07984,7000000.0
2008-07-22 19:01:00,2.0795,2.07994,2.07926,2.07926,7000000.0
2008-07-22 19:02:00,2.07935,2.0795,2.07929,2.07929,8000000.0
2008-07-22 19:03:00,2.07917,2.07917,2.07809,2.07809,7000000.0
2008-07-22 19:04:00,2.07927,2.07989,2.07927,2.07989,8000000.0
2008-07-22 19:05:00,2.08016,2.08016,2.07975,2.07975,8000000.0
2008-07-22 19:06:00,2.07985,2.08029,2.07956,2.08029,8000000.0
2008-07-22 19:07:00,2.08061,2.08069,2.07958,2.07958,9000000.0
2008-07-22 19:08:00,2.0795,2.0795,2.07922,2.0794,8000000.0
2008-07-22 19:09:00,2.07932,2.07971,2.07932,2.07971,7000000.0
2008-07-22 19:10:00,2.07972,2.07972,2.07931,2.07933,11000000.0
2008-07-22 19:11:00,2.07915,2.07922,2.07902,2.07918,10000000.0
2008-07-22 19:12:00,2.07909,2.07909,2.07871,2.07909,7000000.0
2008-07-22 19:13:00,2.07921,2.07935,2.07783,2.07928,8000000.0
2008-07-22 19:14:00,2.07915,2.07924,2.07876,2.07876,8000000.0
2008-07-22 19:15:00,2.07907,2.07913,2.07899,2.07908,10000000.0
2008-07-22 19:16:00,2.07928,2.07944,2.07928,2.07931,8000000.0
2008-07-22 19:17:00,2.07938,2.07952,2.07929,2.07952,10000000.0
2008-07-22 19:18:00,2.07956,2.07963,2.07919,2.07934,11000000.0
2008-07-22 19:19:00,2.07933,2.07933,2.07919,2.07931,8000000.0
2008-07-22 19:20:00,2.07954,2.07963,2.07893,2.07893,11000000.0
2008-07-22 19:21:00,2.07886,2.07886,2.07807,2.07848,10000000.0
2008-07-22 19:22:00,2.07872,2.07923,2.07872,2.07923,9000000.0
2008-07-22 19:23:00,2.07922,2.07944,2.07901,2.07913,8000000.0
2008-07-22 19:24:00,2.07889,2.07889,2.07865,2.07885,9000000.0
2008-07-22 19:25:00,2.07877,2.07877,2.07853,2.07853,9000000.0
2008-07-22 19:26:00,2.07854,2.07867,2.07854,2.07856,7000000.0
2008-07-22 19:27:00,2.07866,2.0788,2.07866,2.07866,8000000.0
2008-07-22 19:28:00,2.07878,2.07888,2.0787,2.07888,10000000.0
2008-07-22 19:29:00,2.07892,2.07902,2.07889,2.07902,7000000.0
2008-07-22 19:30:00,2.0789,2.079,2.07881,2.07887,10000000.0
2008-07-22 19:31:00,2.07893,2.07908,2.07879,2.07908,7000000.0
2008-07-22 19:32:00,2.07946,2.07961,2.07942,2.07959,10000000.0
2008-07-22 19:33:00,2.07903,2.0794,2.07903,2.0794,7000000.0
2008-07-22 19:34:00,2.07946,2.07951,2.0794,2.07946,8000000.0
2008-07-22 19:35:00,2.07954,2.07954,2.07928,2.07929,7000000.0
2008-07-22 19:36:00,2.07807,2.07883,2.07807,2.07883,7000000.0
2008-07-22 19:37:00,2.07912,2.07912,2.07877,2.07879,8000000.0
2008-07-22 19:38:00,2.07871,2.07888,2.07871,2.07888,8000000.0
2008-07-22 19:39:00,2.0793,2.07938,2.07919,2.07919,8000000.0
2008-07-22 19:40:00,2.07934,2.07939,2.079,2.07935,7000000.0
2008-07-22 19:41:00,2.07928,2.07928,2.07895,2.07913,9000000.0
2008-07-22 19:42:00,2.0789,2.07891,2.07869,2.07869,7000000.0
2008-07-22 19:43:00,2.07884,2.07923,2.07876,2.07923,11000000.0
2008-07-22 19:44:00,2.07904,2.07904,2.07892,2.07892,8000000.0
2008-07-22 19:45:00,2.07888,2.07897,2.07877,2.07877,9000000.0
2008-07-22 19:46:00,2.07886,2.07886,2.07874,2.07874,7000000.0
2008-07-22 19:47:00,2.0788,2.0788,2.07845,2.07852,9000000.0
2008-07-22 19:48:00,2.07842,2.0786,2.07842,2.07849,8000000.0
2008-07-22 19:49:00,2.07861,2.07876,2.07845,2.07876,7000000.0
2008-07-22 19:50:00,2.07882,2.07884,2.0787,2.0788,7000000.0
2008-07-22 19:51:00,2.07888,2.07888,2.07874,2.07882,7000000.0
2008-07-22 19:52:00,2.07885,2.07886,2.07878,2.07884,7000000.0
2008-07-22 19:53:00,2.07855,2.07858,2.07843,2.07843,7000000.0
2008-07-22 19:54:00,2.07812,2.0783,2.07771,2.078,8000000.0
2008-07-22 19:55:00,2.0786,2.07891,2.07857,2.07889,8000000.0
2008-07-22 19:56:00,2.07909,2.07909,2.07883,2.07894,8000000.0
2008-07-22 19:57:00,2.07905,2.07912,2.07904,2.07912,7000000.0
2008-07-22 19:58:00,2.07919,2.07919,2.07887,2.07903,10000000.0
2008-07-22 19:59:00,2.07894,2.07927,2.07894,2.07911,8000000.0
2008-07-22 20:00:00,2.07906,2.07914,2.07878,2.079,7000000.0
2008-07-22 20:01:00,2.07909,2.07912,2.07896,2.07912,7000000.0
2008-07-22 20:02:00,2.07931,2.07947,2.07887,2.07887,7000000.0
2008-07-22 20:03:00,2.07925,2.07925,2.07883,2.07912,9000000.0
2008-07-22 20:04:00,2.07901,2.07931,2.07901,2.07931,9000000.0
2008-07-22 20:05:00,2.07925,2.07949,2.07923,2.07949,9000000.0
2008-07-22 20:06:00,2.07944,2.07969,2.07944,2.07949,11000000.0
2008-07-22 20:07:00,2.07959,2.07959,2.07933,2.07933,10000000.0
2008-07-22 20:08:00,2.07956,2.07956,2.07936,2.07947,8000000.0
2008-07-22 20:09:00,2.0793,2.07946,2.0793,2.07935,7000000.0
2008-07-22 20:10:00,2.07924,2.07929,2.07902,2.07903,8000000.0
2008-07-22 20:11:00,2.07897,2.07936,2.07897,2.07929,8000000.0
2008-07-22 20:12:00,2.07945,2.07954,2.07935,2.07953,7000000.0
2008-07-22 20:13:00,2.07961,2.08012,2.07961,2.08008,10000000.0
2008-07-22 20:14:00,2.08001,2.08034,2.07999,2.08034,7000000.0
2008-07-22 20:15:00,2.08002,2.08002,2.07954,2.07964,7000000.0
2008-07-22 20:16:00,2.07968,2.07987,2.07943,2.07943,7000000.0
2008-07-22 20:17:00,2.07906,2.07935,2.07905,2.07935,11000000.0
2008-07-22 20:18:00,2.07935,2.07956,2.07935,2.0795,9000000.0
2008-07-22 20:19:00,2.07952,2.07967,2.07952,2.07963,8000000.0
2008-07-22 20:20:00,2.07965,2.07971,2.07957,2.0796,7000000.0
2008-07-22 20:21:00,2.07949,2.07949,2.07888,2.079,11000000.0
2008-07-22 20:22:00,2.0787,2.0787,2.07843,2.07845,7000000.0
2008-07-22 20:23:00,2.07851,2.07851,2.07838,2.07838,7000000.0
2008-07-22 20:24:00,2.07824,2.07825,2.07782,2.07782,8000000.0
2008-07-22 20:25:00,2.07775,2.07797,2.07768,2.07797,11000000.0
2008-07-22 20:26:00,2.07795,2.07795,2.07781,2.07781,8000000.0
2008-07-22 20:27:00,2.07783,2.07802,2.07777,2.07796,9000000.0
2008-07-22 20:28:00,2.07775,2.07814,2.07775,2.07805,7000000.0
2008-07-22 20:29:00,2.0779,2.0779,2.07765,2.07765,8000000.0
2008-07-22 20:30:00,2.07794,2.07807,2.0777,2.0777,8000000.0
2008-07-22 20:31:00,2.07787,2.07791,2.07778,2.07788,7000000.0
2008-07-22 20:32:00,2.07809,2.07819,2.07803,2.07818,7000000.0
2008-07-22 20:33:00,2.07809,2.07812,2.07794,2.07797,7000000.0
2008-07-22 20:34:00,2.07819,2.07819,2.07792,2.07792,8000000.0
2008-07-22 20:35:00,2.07775,2.07825,2.07775,2.07825,9000000.0
2008-07-22 20:36:00,2.07833,2.07833,2.07804,2.07817,7000000.0
2008-07-22 20:37:00,2.07809,2.07809,2.0779,2.07802,11000000.0
2008-07-22 20:38:00,2.07796,2.07829,2.07794,2.07816,10000000.0
2008-07-22 20:39:00,2.0783,2.0783,2.07779,2.07807,9000000.0
2008-07-22 20:40:00,2.0781,2.07858,2.07799,2.07858,8000000.0
2008-07-22 20:41:00,2.07839,2.07839,2.07813,2.07823,8000000.0
2008-07-22 20:42:00,2.07829,2.07841,2.07811,2.07811,11000000.0
2008-07-22 20:43:00,2.0784,2.07851,2.07824,2.07824,8000000.0
2008-07-22 20:44:00,2.078,2.0783,2.07778,2.0783,10000000.0
2008-07-22 20:45:00,2.07861,2.07862,2.07854,2.07855,7000000.0
2008-07-22 20:46:00,2.07853,2.07898,2.07853,2.07898,8000000.0
2008-07-22 20:47:00,2.07876,2.07879,2.07852,2.07852,7000000.0
2008-07-22 20:48:00,2.07839,2.07839,2.07778,2.07819,10000000.0
2008-07-22 20:49:00,2.07796,2.07796,2.0778,2.07781,7000000.0
2008-07-22 20:50:00,2.07796,2.07801,2.07783,2.07801,8000000.0
2008-07-22 20:51:00,2.07798,2.07807,2.07787,2.07807,9000000.0
2008-07-22 20:52:00,2.07811,2.07811,2.07732,2.07732,11000000.0
2008-07-22 20:53:00,2.07804,2.07822,2.07767,2.07767,11000000.0
2008-07-22 20:54:00,2.0779,2.07815,2.07783,2.07815,11000000.0
2008-07-22 20:55:00,2.07819,2.07819,2.07801,2.07808,8000000.0
2008-07-22 20:56:00,2.07822,2.07834,2.07814,2.07834,7000000.0
2008-07-22 20:57:00,2.07822,2.07865,2.07822,2.07865,9000000.0
2008-07-22 20:58:00,2.07837,2.07837,2.07787,2.07787,7000000.0
2008-07-22 20:59:00,2.07787,2.07787,2.07767,2.07767,7000000.0
2008-07-22 21:00:00,2.07782,2.0779,2.0777,2.07781,7000000.0
2008-07-22 21:01:00,2.07795,2.07795,2.07774,2.07784,7000000.0
2008-07-22 21:02:00,2.07804,2.07805,2.0778,2.0778,7000000.0
2008-07-22 21:03:00,2.07762,2.07778,2.07761,2.07778,8000000.0
2008-07-22 21:04:00,2.07775,2.07786,2.07751,2.07785,7000000.0
2008-07-22 21:05:00,2.07784,2.07788,2.07773,2.07788,7000000.0
2008-07-22 21:06:00,2.07776,2.07818,2.07773,2.07818,8000000.0
2008-07-22 21:07:00,2.07842,2.07842,2.07797,2.07802,8000000.0
2008-07-22 21:08:00,2.07751,2.07758,2.07746,2.07758,10000000.0
2008-07-22 21:09:00,2.07794,2.07811,2.07768,2.07768,10000000.0
2008-07-22 21:10:00,2.07773,2.07773,2.07758,2.07759,8000000.0
2008-07-22 21:11:00,2.07753,2.07762,2.07745,2.07745,7000000.0
2008-07-22 21:12:00,2.07754,2.07766,2.07754,2.07758,8000000.0
2008-07-22 21:13:00,2.07758,2.07758,2.07664,2.07754,10000000.0
2008-07-22 21:14:00,2.07763,2.07763,2.07746,2.07754,8000000.0
2008-07-22 21:15:00,2.07726,2.07733,2.07716,2.07733,8000000.0
2008-07-22 21:16:00,2.07732,2.07732,2.0764,2.0764,7000000.0
2008-07-22 21:17:00,2.07736,2.0774,2.07715,2.07732,6000000.0
2008-07-22 21:18:00,2.07742,2.07759,2.07741,2.07741,7000000.0
2008-07-22 21:19:00,2.07724,2.07732,2.07697,2.07717,9000000.0
2008-07-22 21:20:00,2.07704,2.07734,2.07675,2.07734,11000000.0
2008-07-22 21:21:00,2.07718,2.07725,2.07707,2.07723,10000000.0
2008-07-22 21:22:00,2.07733,2.0774,2.07722,2.0774,10000000.0
2008-07-22 21:23:00,2.07746,2.07747,2.07719,2.07728,7000000.0
2008-07-22 21:24:00,2.07704,2.07704,2.07644,2.07644,11000000.0
2008-07-22 21:25:00,2.07653,2.07662,2.07653,2.07662,7000000.0
2008-07-22 21:26:00,2.07671,2.07687,2.07671,2.07687,7000000.0
2008-07-22 21:27:00,2.07689,2.07692,2.07675,2.07686,7000000.0
2008-07-22 21:28:00,2.07682,2.07684,2.07666,2.0768,7000000.0
2008-07-22 21:29:00,2.07679,2.07681,2.07673,2.07677,8000000.0
2008-07-22 21:30:00,2.07639,2.07639,2.0762,2.0763,8000000.0
2008-07-22 21:31:00,2.0763,2.0763,2.07609,2.07612,8000000.0
2008-07-22 21:32:00,2.07608,2.07613,2.07599,2.07599,7000000.0
2008-07-22 21:33:00,2.07616,2.07625,2.07606,2.07625,11000000.0
2008-07-22 21:34:00,2.07634,2.07642,2.07625,2.07642,11000000.0
2008-07-22 21:35:00,2.07647,2.0767,2.07642,2.0767,11000000.0
2008-07-22 21:36:00,2.07672,2.0768,2.07656,2.07665,8000000.0
2008-07-22 21:37:00,2.07644,2.07645,2.07625,2.07639,8000000.0
2008-07-22 21:38:00,2.07639,2.07639,2.07618,2.07633,8000000.0
2008-07-22 21:39:00,2.07632,2.07683,2.07632,2.07661,9000000.0
2008-07-22 21:40:00,2.07643,2.07643,2.0762,2.0762,7000000.0
2008-07-22 21:41:00,2.07638,2.07638,2.07597,2.07621,9000000.0
2008-07-22 21:42:00,2.07605,2.07625,2.07605,2.07625,7000000.0
2008-07-22 21:43:00,2.07618,2.0762,2.07608,2.0762,9000000.0
2008-07-22 21:44:00,2.07597,2.07597,2.07577,2.07594,8000000.0
2008-07-22 21:45:00,2.07591,2.07592,2.07564,2.07581,10000000.0
2008-07-22 21:46:00,2.07632,2.07651,2.07626,2.07651,8000000.0
2008-07-22 21:47:00,2.07664,2.07664,2.07643,2.07646,8000000.0
2008-07-22 21:48:00,2.07643,2.07651,2.07636,2.07651,8000000.0
2008-07-22 21:49:00,2.07659,2.07673,2.07659,2.07673,8000000.0
2008-07-22 21:50:00,2.07684,2.07694,2.07681,2.07694,8000000.0
2008-07-22 21:51:00,2.07704,2.07716,2.07704,2.07705,7000000.0
2008-07-22 21:52:00,2.0773,2.07741,2.0773,2.07739,7000000.0
2008-07-22 21:53:00,2.07724,2.0773,2.07709,2.0773,7000000.0
2008-07-22 21:54:00,2.07723,2.07735,2.07699,2.07699,7000000.0
2008-07-22 21:55:00,2.07693,2.077,2.07683,2.07698,7000000.0
2008-07-22 21:56:00,2.07686,2.07686,2.07646,2.07646,8000000.0
2008-07-22 21:57:00,2.07676,2.07704,2.07676,2.07704,7000000.0
2008-07-22 21:58:00,2.07697,2.07735,2.07697,2.07734,7000000.0
2008-07-22 21:59:00,2.07808,2.07826,2.07758,2.07758,8000000.0
2008-07-22 22:00:00,2.07752,2.07775,2.07751,2.07762,10000000.0
2008-07-22 22:01:00,2.07762,2.07762,2.07729,2.07744,9000000.0
2008-07-22 22:02:00,2.07715,2.07735,2.07715,2.07735,8000000.0
2008-07-22 22:03:00,2.07734,2.07734,2.0767,2.0767,7000000.0
2008-07-22 22:04:00,2.07678,2.07686,2.07675,2.07686,8000000.0
2008-07-22 22:05:00,2.07694,2.07703,2.07692,2.07695,10000000.0
2008-07-22 22:06:00,2.07694,2.07718,2.07694,2.07717,7000000.0
2008-07-22 22:07:00,2.07723,2.07725,2.07704,2.07704,8000000.0
2008-07-22 22:08:00,2.07713,2.07714,2.07695,2.07695,8000000.0
2008-07-22 22:09:00,2.07691,2.07692,2.07667,2.0767,9000000.0
2008-07-22 22:10:00,2.07681,2.07688,2.07672,2.07672,8000000.0
2008-07-22 22:11:00,2.07689,2.0775,2.07688,2.0775,9000000.0
2008-07-22 22:12:00,2.07768,2.07768,2.07729,2.07729,8000000.0
2008-07-22 22:13:00,2.07718,2.07722,2.07714,2.07715,7000000.0
2008-07-22 22:14:00,2.07752,2.07762,2.07731,2.07735,11000000.0
2008-07-22 22:15:00,2.07682,2.07682,2.07645,2.07645,6000000.0
2008-07-22 22:16:00,2.07617,2.07622,2.07593,2.0761,9000000.0
2008-07-22 22:17:00,2.07614,2.07614,2.07593,2.07608,7000000.0
2008-07-22 22:18:00,2.07601,2.07605,2.07589,2.07605,8000000.0
2008-07-22 22:19:00,2.07615,2.07618,2.07597,2.07609,7000000.0
2008-07-22 22:20:00,2.07613,2.07646,2.07613,2.07646,7000000.0
2008-07-22 22:21:00,2.07657,2.07663,2.07627,2.07627,9000000.0
2008-07-22 22:22:00,2.07662,2.07699,2.0766,2.07699,7000000.0
2008-07-22 22:23:00,2.07709,2.07709,2.0769,2.0769,9000000.0
2008-07-22 22:24:00,2.07653,2.07701,2.07653,2.07697,7000000.0
2008-07-22 22:25:00,2.07673,2.0768,2.07645,2.07679,8000000.0
2008-07-22 22:26:00,2.07707,2.07733,2.07703,2.07714,9000000.0
2008-07-22 22:27:00,2.07682,2.07682,2.07623,2.07623,8000000.0
2008-07-22 22:28:00,2.07577,2.07577,2.07532,2.07532,8000000.0
2008-07-22 22:29:00,2.07604,2.07658,2.07604,2.07641,10000000.0
2008-07-22 22:30:00,2.07638,2.07651,2.07633,2.07647,7000000.0
2008-07-22 22:31:00,2.07637,2.07653,2.07637,2.07641,9000000.0
2008-07-22 22:32:00,2.07627,2.07717,2.07627,2.07717,8000000.0
2008-07-22 22:33:00,2.07767,2.07767,2.07701,2.07701,7000000.0
2008-07-22 22:34:00,2.07672,2.07683,2.07672,2.07683,7000000.0
2008-07-22 22:35:00,2.077,2.07728,2.077,2.07705,8000000.0
2008-07-22 22:36:00,2.07695,2.07726,2.07695,2.07726,10000000.0
2008-07-22 22:37:00,2.07725,2.0774,2.07725,2.0773,7000000.0
2008-07-22 22:38:00,2.07698,2.07731,2.07685,2.07709,8000000.0
2008-07-22 22:39:00,2.07768,2.07768,2.0774,2.0774,9000000.0
2008-07-22 22:40:00,2.0774,2.07749,2.0773,2.07749,7000000.0
2008-07-22 22:41:00,2.07761,2.07762,2.07742,2.07754,8000000.0
2008-07-22 22:42:00,2.07739,2.07744,2.07722,2.07723,7000000.0
2008-07-22 22:43:00,2.07698,2.07713,2.07694,2.07711,7000000.0
2008-07-22 22:44:00,2.07711,2.07718,2.07711,2.07713,7000000.0
2008-07-22 22:45:00,2.0775,2.0775,2.07714,2.07717,7000000.0
2008-07-22 22:46:00,2.07674,2.07713,2.07674,2.07712,8000000.0
2008-07-22 22:47:00,2.0772,2.0772,2.07694,2.07694,11000000.0
2008-07-22 22:48:00,2.07715,2.07725,2.07698,2.07724,8000000.0
2008-07-22 22:49:00,2.07726,2.07737,2.07719,2.07737,7000000.0
2008-07-22 22:50:00,2.07753,2.07793,2.07753,2.07793,7000000.0
2008-07-22 22:51:00,2.0777,2.07789,2.0777,2.07781,10000000.0
2008-07-22 22:52:00,2.07778,2.07778,2.07749,2.07768,8000000.0
2008-07-22 22:53:00,2.07777,2.07793,2.07767,2.07767,7000000.0
2008-07-22 22:54:00,2.07776,2.07776,2.07739,2.07739,8000000.0
2008-07-22 22:55:00,2.07751,2.07766,2.07727,2.07727,7000000.0
2008-07-22 22:56:00,2.07746,2.07749,2.07737,2.07744,7000000.0
2008-07-22 22:57:00,2.07764,2.07776,2.07753,2.07766,7000000.0
2008-07-22 22:58:00,2.07764,2.07769,2.07758,2.07758,6000000.0
2008-07-22 22:59:00,2.07772,2.07786,2.07751,2.07751,7000000.0
2008-07-22 23:00:00,2.07746,2.07746,2.07707,2.07707,8000000.0
2008-07-22 23:01:00,2.07672,2.07682,2.07667,2.07682,8000000.0
2008-07-22 23:02:00,2.07689,2.07702,2.07689,2.07691,8000000.0
2008-07-22 23:03:00,2.07696,2.0773,2.07693,2.07693,7000000.0
2008-07-22 23:04:00,2.07705,2.07705,2.07688,2.077,8000000.0
2008-07-22 23:05:00,2.07685,2.07702,2.07684,2.07688,8000000.0
2008-07-22 23:06:00,2.07577,2.07687,2.07577,2.07647,9000000.0
2008-07-22 23:07:00,2.07684,2.07691,2.07676,2.07688,10000000.0
2008-07-22 23:08:00,2.07687,2.07707,2.07687,2.07701,7000000.0
2008-07-22 23:09:00,2.07701,2.07702,2.07692,2.07692,9000000.0
2008-07-22 23:10:00,2.0771,2.07782,2.0771,2.07782,11000000.0
2008-07-22 23:11:00,2.07766,2.07801,2.07766,2.07801,7000000.0
2008-07-22 23:12:00,2.07792,2.07814,2.07768,2.07801,7000000.0
2008-07-22 23:13:00,2.07807,2.07807,2.07768,2.07787,7000000.0
2008-07-22 23:14:00,2.07814,2.07816,2.07791,2.07792,11000000.0
2008-07-22 23:15:00,2.0778,2.07787,2.0777,2.07776,9000000.0
2008-07-22 23:16:00,2.07792,2.07795,2.07752,2.07774,11000000.0
2008-07-22 23:17:00,2.07782,2.07807,2.07757,2.07807,7000000.0
2008-07-22 23:18:00,2.078,2.078,2.07732,2.07782,8000000.0
2008-07-22 23:19:00,2.07778,2.07819,2.07778,2.07819,7000000.0
2008-07-22 23:20:00,2.07809,2.07816,2.07805,2.07812,9000000.0
2008-07-22 23:21:00,2.078,2.078,2.07781,2.07788,9000000.0
2008-07-22 23:22:00,2.07815,2.07825,2.07815,2.07824,5000000.0
2008-07-22 23:23:00,2.0783,2.0785,2.07817,2.0785,8000000.0
2008-07-22 23:24:00,2.07833,2.07834,2.0781,2.0781,7000000.0
2008-07-22 23:25:00,2.0781,2.07822,2.07807,2.0781,7000000.0
2008-07-22 23:26:00,2.07803,2.07833,2.07803,2.0781,8000000.0
2008-07-22 23:27:00,2.07816,2.07822,2.07793,2.0782,8000000.0
2008-07-22 23:28:00,2.07813,2.07813,2.07784,2.07784,10000000.0
2008-07-22 23:29:00,2.07797,2.07806,2.07782,2.07806,9000000.0
2008-07-22 23:30:00,2.078,2.07803,2.07784,2.07784,8000000.0
2008-07-22 23:31:00,2.0778,2.07796,2.0778,2.07784,7000000.0
2008-07-22 23:32:00,2.07807,2.07831,2.07807,2.07831,8000000.0
2008-07-22 23:33:00,2.0783,2.07854,2.0783,2.07835,7000000.0
2008-07-22 23:34:00,2.07855,2.07864,2.07844,2.07844,11000000.0
2008-07-22 23:35:00,2.07834,2.07865,2.07834,2.07865,9000000.0
2008-07-22 23:36:00,2.0782,2.07821,2.07799,2.07821,7000000.0
2008-07-22 23:37:00,2.07826,2.07836,2.07825,2.07827,9000000.0
2008-07-22 23:38:00,2.07779,2.07801,2.07777,2.07801,8000000.0
2008-07-22 23:39:00,2.07859,2.07878,2.07845,2.07866,10000000.0
2008-07-22 23:40:00,2.07886,2.07888,2.07878,2.07884,7000000.0
2008-07-22 23:41:00,2.0787,2.07892,2.0787,2.0787,8000000.0
2008-07-22 23:42:00,2.07887,2.07887,2.0788,2.0788,4000000.0
2008-07-22 23:43:00,2.07878,2.07878,2.07826,2.07828,7000000.0
2008-07-22 23:44:00,2.0786,2.07874,2.07788,2.07788,7000000.0
2008-07-22 23:45:00,2.07775,2.07788,2.07775,2.0778,7000000.0
2008-07-22 23:46:00,2.07733,2.0775,2.07733,2.07737,8000000.0
2008-07-22 23:47:00,2.07746,2.07759,2.07706,2.07748,8000000.0
2008-07-22 23:48:00,2.07751,2.07751,2.07686,2.07686,7000000.0
2008-07-22 23:49:00,2.07694,2.07716,2.07679,2.07714,10000000.0
2008-07-22 23:50:00,2.07714,2.07727,2.0771,2.07719,8000000.0
2008-07-22 23:51:00,2.07717,2.07717,2.07691,2.07691,7000000.0
2008-07-22 23:52:00,2.07722,2.07732,2.07706,2.07717,11000000.0
2008-07-22 23:53:00,2.07707,2.07728,2.077,2.07728,8000000.0
2008-07-22 23:54:00,2.07555,2.07772,2.07555,2.07751,9000000.0
2008-07-22 23:55:00,2.07713,2.07722,2.07696,2.07696,10000000.0
2008-07-22 23:56:00,2.07703,2.0772,2.07703,2.07717,8000000.0
2008-07-22 23:57:00,2.07728,2.07728,2.07703,2.07715,8000000.0
2008-07-22 23:58:00,2.07696,2.07696,2.07674,2.07674,7000000.0
2008-07-22 23:59:00,2.07688,2.07694,2.07655,2.07694,9000000.0
2008-07-23 00:00:00,2.07718,2.07756,2.07718,2.07755,7000000.0
2008-07-23 00:01:00,2.07761,2.07772,2.07761,2.07763,8000000.0
2008-07-23 00:02:00,2.07804,2.07815,2.07795,2.07796,8000000.0
2008-07-23 00:03:00,2.07803,2.07834,2.07803,2.07817,10000000.0
2008-07-23 00:04:00,2.0785,2.07851,2.07827,2.07835,7000000.0
2008-07-23 00:05:00,2.07822,2.07838,2.07793,2.07793,11000000.0
2008-07-23 00:06:00,2.07793,2.07804,2.07779,2.07804,10000000.0
2008-07-23 00:07:00,2.07835,2.07835,2.07799,2.07799,8000000.0
2008-07-23 00:08:00,2.07818,2.07825,2.07811,2.07818,9000000.0
2008-07-23 00:09:00,2.07828,2.07844,2.07824,2.07839,7000000.0
2008-07-23 00:10:00,2.07855,2.07867,2.07842,2.07842,8000000.0
2008-07-23 00:11:00,2.07818,2.07824,2.07814,2.07815,11000000.0
2008-07-23 00:12:00,2.07795,2.07824,2.07795,2.07824,7000000.0
2008-07-23 00:13:00,2.07825,2.07831,2.07806,2.07831,8000000.0
2008-07-23 00:14:00,2.07829,2.07829,2.07797,2.07803,8000000.0
2008-07-23 00:15:00,2.07781,2.07783,2.07769,2.07783,8000000.0
2008-07-23 00:16:00,2.07802,2.07844,2.07802,2.07844,7000000.0
2008-07-23 00:17:00,2.07843,2.07853,2.07835,2.07846,9000000.0
2008-07-23 00:18:00,2.07855,2.07855,2.07835,2.07852,10000000.0
2008-07-23 00:19:00,2.07848,2.07848,2.07823,2.07837,11000000.0
2008-07-23 00:20:00,2.07829,2.07844,2.07829,2.07837,8000000.0
2008-07-23 00:22:00,2.0784,2.07847,2.07838,2.07838,9000000.0
2008-07-23 00:23:00,2.07833,2.07849,2.07833,2.07849,8000000.0
2008-07-23 00:24:00,2.07853,2.07854,2.07835,2.07847,10000000.0
2008-07-23 00:25:00,2.07849,2.07889,2.07849,2.07889,9000000.0
2008-07-23 00:26:00,2.07914,2.07914,2.07841,2.07841,7000000.0
2008-07-23 00:27:00,2.07862,2.07909,2.07862,2.07896,9000000.0
2008-07-23 00:28:00,2.07926,2.07926,2.07859,2.07859,9000000.0
2008-07-23 00:29:00,2.07886,2.07905,2.07886,2.07902,8000000.0
2008-07-23 00:30:00,2.07913,2.07922,2.07895,2.07916,11000000.0
2008-07-23 00:31:00,2.07912,2.07912,2.0783,2.0783,8000000.0
2008-07-23 00:32:00,2.07845,2.0785,2.07835,2.07847,8000000.0
2008-07-23 00:34:00,2.07868,2.0787,2.07855,2.07868,8000000.0
2008-07-23 00:35:00,2.07843,2.07843,2.07796,2.07799,10000000.0
2008-07-23 00:36:00,2.0778,2.07824,2.0778,2.07782,7000000.0
2008-07-23 00:37:00,2.07841,2.07841,2.07824,2.07832,8000000.0
2008-07-23 00:38:00,2.07813,2.07815,2.07772,2.07808,7000000.0
2008-07-23 00:39:00,2.07804,2.07805,2.07789,2.07799,10000000.0
2008-07-23 00:40:00,2.0779,2.07826,2.0779,2.07826,7000000.0
2008-07-23 00:41:00,2.07796,2.07837,2.07787,2.07807,10000000.0
2008-07-23 00:42:00,2.07743,2.07792,2.07708,2.0779,11000000.0
2008-07-23 00:43:00,2.07839,2.07846,2.07833,2.07833,8000000.0
2008-07-23 00:44:00,2.07868,2.07868,2.07799,2.07799,7000000.0
2008-07-23 00:45:00,2.07865,2.07865,2.07799,2.07799,8000000.0
2008-07-23 00:46:00,2.07737,2.0775,2.07735,2.07742,11000000.0
2008-07-23 00:47:00,2.07843,2.07843,2.07816,2.07816,7000000.0
2008-07-23 00:48:00,2.07821,2.07835,2.07817,2.07819,10000000.0
2008-07-23 00:49:00,2.07814,2.07838,2.07808,2.07838,10000000.0
2008-07-23 00:50:00,2.07846,2.07853,2.07846,2.07852,8000000.0
2008-07-23 00:51:00,2.07847,2.07851,2.07835,2.07835,7000000.0
2008-07-23 00:52:00,2.07844,2.07851,2.0784,2.07846,8000000.0
2008-07-23 00:53:00,2.07836,2.07844,2.07782,2.07782,10000000.0
2008-07-23 00:54:00,2.07842,2.07857,2.07842,2.07847,8000000.0
2008-07-23 00:55:00,2.07847,2.07862,2.07847,2.07862,7000000.0
2008-07-23 00:56:00,2.07838,2.07852,2.07838,2.07852,7000000.0
2008-07-23 00:58:00,2.07849,2.07849,2.07832,2.07843,8000000.0
2008-07-23 00:59:00,2.07886,2.07892,2.07849,2.07892,7000000.0
2008-07-23 01:00:00,2.0786,2.0786,2.07844,2.0786,9000000.0
2008-07-23 01:01:00,2.07871,2.07871,2.07855,2.07855,7000000.0
2008-07-23 01:02:00,2.07848,2.07862,2.07839,2.07862,8000000.0
2008-07-23 01:03:00,2.07861,2.07861,2.07846,2.07857,10000000.0
2008-07-23 01:04:00,2.07749,2.07848,2.07749,2.07809,8000000.0
2008-07-23 01:05:00,2.07859,2.07871,2.07847,2.07858,7000000.0
2008-07-23 01:06:00,2.07862,2.07882,2.07854,2.07882,8000000.0
2008-07-23 01:07:00,2.07881,2.07887,2.0787,2.0787,7000000.0
2008-07-23 01:08:00,2.07884,2.07895,2.07866,2.07895,8000000.0
2008-07-23 01:09:00,2.07858,2.07895,2.07848,2.07857,7000000.0
2008-07-23 01:10:00,2.07893,2.07893,2.07866,2.07868,11000000.0
2008-07-23 01:11:00,2.0789,2.07898,2.07879,2.07882,11000000.0
2008-07-23 01:12:00,2.07869,2.07877,2.07863,2.07876,11000000.0
2008-07-23 01:13:00,2.07874,2.07874,2.07847,2.07847,7000000.0
2008-07-23 01:14:00,2.07857,2.07864,2.07841,2.07848,8000000.0
2008-07-23 01:15:00,2.07838,2.07855,2.07798,2.07808,7000000.0
2008-07-23 01:16:00,2.07861,2.07862,2.07809,2.0782,9000000.0
2008-07-23 01:17:00,2.07861,2.07861,2.07843,2.07844,8000000.0
2008-07-23 01:18:00,2.07846,2.07866,2.07844,2.07866,8000000.0
2008-07-23 01:19:00,2.07864,2.07865,2.07849,2.07853,7000000.0
2008-07-23 01:20:00,2.07849,2.07865,2.07849,2.07857,8000000.0
2008-07-23 01:21:00,2.07843,2.0786,2.07843,2.07848,7000000.0
2008-07-23 01:22:00,2.07869,2.07873,2.0785,2.0785,7000000.0
2008-07-23 01:23:00,2.07849,2.07858,2.0784,2.07846,7000000.0
2008-07-23 01:24:00,2.07856,2.07868,2.07838,2.07868,11000000.0
2008-07-23 01:25:00,2.07868,2.07872,2.0786,2.0786,7000000.0
2008-07-23 01:26:00,2.07848,2.07851,2.07827,2.07827,8000000.0
2008-07-23 01:27:00,2.07849,2.07849,2.07823,2.07828,7000000.0
2008-07-23 01:28:00,2.07822,2.07825,2.07814,2.07818,8000000.0
2008-07-23 01:29:00,2.07817,2.07835,2.07815,2.0783,10000000.0
2008-07-23 01:30:00,2.07837,2.07837,2.07807,2.07818,7000000.0
2008-07-23 01:31:00,2.07819,2.07825,2.07813,2.07825,7000000.0
2008-07-23 01:32:00,2.07823,2.07843,2.07823,2.07843,9000000.0
2008-07-23 01:33:00,2.07864,2.07866,2.07847,2.07847,7000000.0
2008-07-23 01:34:00,2.07934,2.07934,2.07879,2.07879,11000000.0
2008-07-23 01:35:00,2.07856,2.07863,2.07851,2.0786,8000000.0
2008-07-23 01:36:00,2.07854,2.07854,2.07831,2.07847,10000000.0
2008-07-23 01:37:00,2.0784,2.0784,2.07827,2.07827,8000000.0
2008-07-23 01:38:00,2.07828,2.07858,2.0782,2.07858,7000000.0
2008-07-23 01:39:00,2.07824,2.07833,2.07812,2.07818,9000000.0
2008-07-23 01:40:00,2.07818,2.07841,2.07791,2.07841,11000000.0
2008-07-23 01:41:00,2.07824,2.07841,2.07785,2.07787,11000000.0
2008-07-23 01:42:00,2.07844,2.07851,2.07839,2.07847,9000000.0
2008-07-23 01:43:00,2.07846,2.07861,2.07843,2.07859,9000000.0
2008-07-23 01:44:00,2.07865,2.07865,2.07841,2.07845,8000000.0
2008-07-23 01:45:00,2.07856,2.0786,2.0783,2.0783,7000000.0
2008-07-23 01:46:00,2.07844,2.07855,2.07835,2.07842,7000000.0
2008-07-23 01:47:00,2.07846,2.0786,2.07846,2.0785,7000000.0
2008-07-23 01:48:00,2.0784,2.0784,2.07833,2.07837,8000000.0
2008-07-23 01:49:00,2.07836,2.07843,2.07824,2.07829,8000000.0
2008-07-23 01:50:00,2.0782,2.0782,2.07791,2.07791,7000000.0
2008-07-23 01:51:00,2.07812,2.07826,2.0777,2.0777,10000000.0
2008-07-23 01:52:00,2.07781,2.07814,2.07781,2.07795,8000000.0
2008-07-23 01:53:00,2.07791,2.07806,2.07786,2.07799,8000000.0
2008-07-23 01:54:00,2.07829,2.07857,2.07829,2.07852,10000000.0
2008-07-23 01:55:00,2.07865,2.07865,2.07838,2.0785,9000000.0
2008-07-23 01:56:00,2.07866,2.07879,2.07675,2.0787,10000000.0
2008-07-23 01:57:00,2.0785,2.07856,2.07839,2.07853,9000000.0
2008-07-23 01:58:00,2.07832,2.07832,2.07798,2.0782,8000000.0
2008-07-23 01:59:00,2.07805,2.07813,2.07789,2.07808,11000000.0
2008-07-23 02:00:00,2.07713,2.07787,2.07713,2.07787,8000000.0
2008-07-23 02:01:00,2.07792,2.07796,2.07765,2.07765,10000000.0
2008-07-23 02:02:00,2.07736,2.07738,2.07727,2.07727,13000000.0
2008-07-23 02:03:00,2.07748,2.07758,2.0774,2.07743,17000000.0
2008-07-23 02:04:00,2.07745,2.07748,2.07738,2.07738,12000000.0
2008-07-23 02:05:00,2.07745,2.07766,2.07743,2.07764,9000000.0
2008-07-23 02:06:00,2.07751,2.07758,2.0775,2.07751,7000000.0
2008-07-23 02:07:00,2.0767,2.07732,2.0767,2.07684,13000000.0
2008-07-23 02:08:00,2.07749,2.07749,2.07708,2.07708,16000000.0
2008-07-23 02:09:00,2.07702,2.07702,2.0767,2.07686,10000000.0
2008-07-23 02:10:00,2.07689,2.07729,2.07689,2.07729,8000000.0
2008-07-23 02:11:00,2.07788,2.07794,2.07785,2.07787,7000000.0
2008-07-23 02:12:00,2.07788,2.07796,2.07776,2.07776,14000000.0
2008-07-23 02:13:00,2.07774,2.07779,2.07757,2.07759,7000000.0
2008-07-23 02:14:00,2.07754,2.07764,2.07753,2.07764,7000000.0
2008-07-23 02:15:00,2.07803,2.07833,2.07803,2.07833,7000000.0
2008-07-23 02:16:00,2.07846,2.0786,2.07829,2.0786,8000000.0
2008-07-23 02:17:00,2.07851,2.07856,2.07846,2.07846,7000000.0
2008-07-23 02:18:00,2.07854,2.07862,2.07854,2.07861,11000000.0
2008-07-23 02:19:00,2.07872,2.07905,2.07872,2.07905,7000000.0
2008-07-23 02:20:00,2.07914,2.07914,2.07906,2.07913,12000000.0
2008-07-23 02:21:00,2.07903,2.07911,2.07889,2.07889,12000000.0
2008-07-23 02:22:00,2.07889,2.079,2.07875,2.07887,7000000.0
2008-07-23 02:23:00,2.07855,2.07855,2.07823,2.07823,9000000.0
2008-07-23 02:24:00,2.07821,2.07838,2.07818,2.07838,8000000.0
2008-07-23 02:25:00,2.07851,2.07904,2.07851,2.07904,16000000.0
2008-07-23 02:26:00,2.07891,2.07896,2.07885,2.07885,20000000.0
2008-07-23 02:27:00,2.07888,2.07892,2.07873,2.07892,18000000.0
2008-07-23 02:28:00,2.07913,2.07952,2.07913,2.07945,10000000.0
2008-07-23 02:29:00,2.07921,2.07921,2.07901,2.07903,10000000.0
2008-07-23 02:30:00,2.07893,2.0791,2.07871,2.0791,10000000.0
2008-07-23 02:31:00,2.07896,2.0791,2.07885,2.07885,9000000.0
2008-07-23 02:32:00,2.07889,2.07898,2.07889,2.07898,15000000.0
2008-07-23 02:33:00,2.07903,2.07931,2.07903,2.07904,14000000.0
2008-07-23 02:34:00,2.079,2.07912,2.07898,2.07911,9000000.0
2008-07-23 02:35:00,2.07904,2.07904,2.07846,2.07846,7000000.0
2008-07-23 02:36:00,2.07849,2.07849,2.07823,2.07832,8000000.0
2008-07-23 02:37:00,2.07841,2.07859,2.07813,2.07813,7000000.0
2008-07-23 02:38:00,2.07838,2.0784,2.07819,2.0784,7000000.0
2008-07-23 02:39:00,2.0784,2.0784,2.07819,2.07819,13000000.0
2008-07-23 02:40:00,2.07823,2.07824,2.07797,2.07797,11000000.0
2008-07-23 02:41:00,2.07796,2.07814,2.07789,2.07814,8000000.0
2008-07-23 02:42:00,2.07823,2.07823,2.07812,2.07812,2000000.0
2008-07-23 02:43:00,2.07794,2.0781,2.07794,2.07795,8000000.0
2008-07-23 02:44:00,2.07791,2.07818,2.07791,2.07811,10000000.0
2008-07-23 02:45:00,2.07815,2.07827,2.07807,2.07808,10000000.0
2008-07-23 02:46:00,2.07791,2.07801,2.07785,2.07785,7000000.0
2008-07-23 02:47:00,2.07756,2.07756,2.07735,2.07735,8000000.0
2008-07-23 02:48:00,2.0771,2.07723,2.07699,2.07699,11000000.0
2008-07-23 02:49:00,2.0772,2.07752,2.0772,2.07721,10000000.0
2008-07-23 02:50:00,2.07726,2.07761,2.07726,2.0776,8000000.0
2008-07-23 02:51:00,2.0778,2.07794,2.07769,2.07783,10000000.0
2008-07-23 02:52:00,2.07796,2.07799,2.07778,2.07795,10000000.0
2008-07-23 02:53:00,2.07795,2.07805,2.07786,2.07786,8000000.0
2008-07-23 02:54:00,2.0778,2.07794,2.07769,2.07769,7000000.0
2008-07-23 02:55:00,2.0774,2.07773,2.07735,2.07773,8000000.0
2008-07-23 02:56:00,2.07727,2.07745,2.07716,2.07735,7000000.0
2008-07-23 02:57:00,2.07714,2.07715,2.0768,2.0768,8000000.0
2008-07-23 02:58:00,2.07676,2.07714,2.0767,2.07714,12000000.0
2008-07-23 02:59:00,2.07733,2.07784,2.07733,2.07784,19000000.0
2008-07-23 03:00:00,2.07801,2.07801,2.07776,2.07776,7000000.0
2008-07-23 03:01:00,2.07775,2.0779,2.07775,2.0779,10000000.0
2008-07-23 03:02:00,2.07783,2.07787,2.07754,2.07787,7000000.0
2008-07-23 03:03:00,2.07793,2.07801,2.07786,2.07801,11000000.0
2008-07-23 03:04:00,2.07782,2.0781,2.07777,2.0781,7000000.0
2008-07-23 03:05:00,2.07805,2.07805,2.07771,2.07776,10000000.0
2008-07-23 03:06:00,2.07758,2.07765,2.07744,2.07747,11000000.0
2008-07-23 03:07:00,2.07741,2.07801,2.07741,2.07801,7000000.0
2008-07-23 03:08:00,2.07828,2.07863,2.07828,2.0785,8000000.0
2008-07-23 03:09:00,2.07842,2.07847,2.07798,2.07798,10000000.0
2008-07-23 03:10:00,2.07797,2.07797,2.07732,2.07754,10000000.0
2008-07-23 03:11:00,2.078,2.07803,2.07762,2.07765,8000000.0
2008-07-23 03:12:00,2.07807,2.07813,2.07803,2.07813,7000000.0
2008-07-23 03:13:00,2.07812,2.07812,2.07801,2.07808,10000000.0
2008-07-23 03:14:00,2.07805,2.07832,2.07798,2.07832,16000000.0
2008-07-23 03:15:00,2.07834,2.07848,2.07787,2.07838,11000000.0
2008-07-23 03:16:00,2.07835,2.0785,2.07818,2.0785,5000000.0
2008-07-23 03:17:00,2.07868,2.07886,2.07868,2.07886,8000000.0
2008-07-23 03:18:00,2.07886,2.07895,2.07873,2.07887,10000000.0
2008-07-23 03:19:00,2.07894,2.07909,2.07883,2.07883,7000000.0
2008-07-23 03:20:00,2.07879,2.07957,2.07879,2.07957,7000000.0
2008-07-23 03:21:00,2.07963,2.08042,2.07963,2.08042,7000000.0
2008-07-23 03:22:00,2.08032,2.08073,2.0786,2.0786,8000000.0
2008-07-23 03:23:00,2.0803,2.08035,2.08025,2.0803,9000000.0
2008-07-23 03:24:00,2.08013,2.08025,2.08004,2.08025,7000000.0
2008-07-23 03:25:00,2.0802,2.0802,2.07977,2.07978,23000000.0
2008-07-23 03:26:00,2.07966,2.07988,2.07965,2.07984,9000000.0
2008-07-23 03:27:00,2.07999,2.08023,2.07982,2.08023,7000000.0
2008-07-23 03:28:00,2.08058,2.08086,2.08058,2.08077,7000000.0
2008-07-23 03:29:00,2.08051,2.08059,2.08028,2.08059,8000000.0
2008-07-23 03:30:00,2.08008,2.08008,2.07891,2.07891,10000000.0
2008-07-23 03:31:00,2.07908,2.08003,2.07908,2.07993,8000000.0
2008-07-23 03:32:00,2.0803,2.0809,2.0803,2.08083,10000000.0
2008-07-23 03:33:00,2.08085,2.08085,2.08039,2.08052,7000000.0
2008-07-23 03:34:00,2.08027,2.08063,2.08027,2.08063,11000000.0
2008-07-23 03:35:00,2.08103,2.08103,2.08087,2.08093,8000000.0
2008-07-23 03:36:00,2.08105,2.08121,2.08093,2.08108,9000000.0
2008-07-23 03:37:00,2.08101,2.08122,2.081,2.08113,8000000.0
2008-07-23 03:38:00,2.08131,2.08149,2.08131,2.08149,4000000.0
2008-07-23 03:39:00,2.08105,2.08116,2.08089,2.08089,10000000.0
2008-07-23 03:40:00,2.08098,2.0811,2.08098,2.08103,6000000.0
2008-07-23 03:41:00,2.08075,2.08077,2.08068,2.08068,8000000.0
2008-07-23 03:42:00,2.08081,2.08098,2.08081,2.08098,8000000.0
2008-07-23 03:43:00,2.081,2.08115,2.08098,2.08115,9000000.0
2008-07-23 03:44:00,2.08133,2.08148,2.08123,2.08137,7000000.0
2008-07-23 03:45:00,2.08153,2.08183,2.08147,2.08147,7000000.0
2008-07-23 03:46:00,2.08127,2.0814,2.08122,2.08124,8000000.0
2008-07-23 03:47:00,2.0815,2.08253,2.0815,2.08253,9000000.0
2008-07-23 03:48:00,2.08275,2.08275,2.08273,2.08273,2000000.0
2008-07-23 03:49:00,2.08227,2.0824,2.08224,2.08232,23000000.0
2008-07-23 03:50:00,2.0824,2.08274,2.0824,2.08274,2000000.0
2008-07-23 03:51:00,2.08305,2.08312,2.08301,2.08302,8000000.0
2008-07-23 03:52:00,2.08328,2.08351,2.08312,2.08341,9000000.0
2008-07-23 03:53:00,2.08329,2.08329,2.08303,2.08306,8000000.0
2008-07-23 03:54:00,2.08333,2.08406,2.08333,2.08406,9000000.0
2008-07-23 03:55:00,2.08375,2.08375,2.0833,2.0833,10000000.0
2008-07-23 03:56:00,2.08304,2.08306,2.083,2.083,12000000.0
2008-07-23 03:57:00,2.08297,2.08303,2.08289,2.083,9000000.0
2008-07-23 03:58:00,2.08328,2.08358,2.08328,2.08358,8000000.0
2008-07-23 03:59:00,2.0839,2.08414,2.08379,2.0838,7000000.0
2008-07-23 04:00:00,2.08379,2.0838,2.08348,2.0836,18000000.0
2008-07-23 04:01:00,2.08323,2.08335,2.0829,2.0829,8000000.0
2008-07-23 04:02:00,2.08281,2.08289,2.08263,2.08289,25000000.0
2008-07-23 04:03:00,2.08281,2.08305,2.08268,2.08268,12000000.0
2008-07-23 04:04:00,2.0831,2.08315,2.08301,2.08304,9000000.0
2008-07-23 04:05:00,2.08297,2.08302,2.08263,2.08263,7000000.0
2008-07-23 04:06:00,2.08272,2.08272,2.0822,2.08259,8000000.0
2008-07-23 04:07:00,2.08266,2.08295,2.08263,2.08295,7000000.0
2008-07-23 04:08:00,2.0828,2.08293,2.08277,2.08293,10000000.0
2008-07-23 04:09:00,2.08306,2.08328,2.08306,2.08322,8000000.0
2008-07-23 04:10:00,2.08326,2.08355,2.08326,2.0835,9000000.0
2008-07-23 04:11:00,2.08355,2.08365,2.08336,2.08336,7000000.0
2008-07-23 04:12:00,2.08328,2.08338,2.083,2.083,11000000.0
2008-07-23 04:13:00,2.08326,2.08371,2.08326,2.08371,8000000.0
2008-07-23 04:14:00,2.08377,2.08377,2.08371,2.08371,7000000.0
2008-07-23 04:15:00,2.08341,2.08355,2.08341,2.08349,8000000.0
2008-07-23 04:16:00,2.08318,2.08318,2.08297,2.08311,8000000.0
2008-07-23 04:17:00,2.08314,2.08314,2.08284,2.0829,19000000.0
2008-07-23 04:18:00,2.08283,2.08288,2.0828,2.08283,8000000.0
2008-07-23 04:19:00,2.08255,2.08288,2.08252,2.08288,21000000.0
2008-07-23 04:20:00,2.08289,2.08292,2.08263,2.08281,11000000.0
2008-07-23 04:21:00,2.08276,2.08279,2.0827,2.08277,7000000.0
2008-07-23 04:22:00,2.08278,2.08278,2.08257,2.08257,8000000.0
2008-07-23 04:23:00,2.08307,2.08319,2.0828,2.0828,9000000.0
2008-07-23 04:24:00,2.08269,2.08272,2.0826,2.08272,12000000.0
2008-07-23 04:25:00,2.08262,2.08263,2.08254,2.08255,9000000.0
2008-07-23 04:26:00,2.08251,2.08251,2.08191,2.08191,8000000.0
2008-07-23 04:27:00,2.08186,2.08235,2.08186,2.0822,9000000.0
2008-07-23 04:28:00,2.08197,2.08202,2.08191,2.08202,14000000.0
2008-07-23 04:29:00,2.08239,2.08277,2.08239,2.08277,16000000.0
2008-07-23 04:30:00,2.08245,2.08245,2.08218,2.0822,25000000.0
2008-07-23 04:31:00,2.08246,2.08269,2.08246,2.08262,8000000.0
2008-07-23 04:32:00,2.0826,2.0826,2.08214,2.08214,8000000.0
2008-07-23 04:33:00,2.08213,2.08223,2.08213,2.08222,10000000.0
2008-07-23 04:34:00,2.08235,2.08248,2.08235,2.08248,10000000.0
2008-07-23 04:35:00,2.08247,2.08258,2.08244,2.08256,9000000.0
2008-07-23 04:36:00,2.08261,2.08271,2.08253,2.08266,7000000.0
2008-07-23 04:37:00,2.08274,2.0829,2.08177,2.08177,7000000.0
2008-07-23 04:38:00,2.08274,2.08285,2.08274,2.08285,7000000.0
2008-07-23 04:39:00,2.08281,2.08292,2.08277,2.08277,8000000.0
2008-07-23 04:40:00,2.0827,2.08294,2.08269,2.08294,11000000.0
2008-07-23 04:41:00,2.08197,2.082,2.08185,2.08188,9000000.0
2008-07-23 04:42:00,2.08261,2.08261,2.08194,2.08194,11000000.0
2008-07-23 04:43:00,2.08287,2.08291,2.08286,2.08291,9000000.0
2008-07-23 04:44:00,2.0829,2.0829,2.08247,2.08247,8000000.0
2008-07-23 04:45:00,2.08251,2.08265,2.08234,2.08234,9000000.0
2008-07-23 04:46:00,2.08224,2.08239,2.08223,2.08223,7000000.0
2008-07-23 04:47:00,2.08238,2.08257,2.08231,2.08257,8000000.0
2008-07-23 04:48:00,2.08149,2.08236,2.08149,2.08236,7000000.0
2008-07-23 04:49:00,2.08263,2.08276,2.08261,2.08276,8000000.0
2008-07-23 04:50:00,2.08287,2.08287,2.08189,2.08189,7000000.0
2008-07-23 04:51:00,2.08273,2.08289,2.08257,2.08289,15000000.0
2008-07-23 04:52:00,2.08278,2.08282,2.08255,2.08267,10000000.0
2008-07-23 04:53:00,2.08246,2.08269,2.08246,2.08269,8000000.0
2008-07-23 04:54:00,2.08315,2.08315,2.08188,2.08188,11000000.0
2008-07-23 04:55:00,2.0827,2.08278,2.0827,2.08278,11000000.0
2008-07-23 04:56:00,2.08305,2.08305,2.08272,2.08272,12000000.0
2008-07-23 04:57:00,2.08271,2.08271,2.08257,2.08257,8000000.0
2008-07-23 04:58:00,2.08247,2.08247,2.08173,2.08224,9000000.0
2008-07-23 04:59:00,2.08258,2.08271,2.08258,2.08271,12000000.0
2008-07-23 05:00:00,2.08271,2.08275,2.0826,2.08262,9000000.0
2008-07-23 05:01:00,2.08259,2.08294,2.08251,2.08294,7000000.0
2008-07-23 05:02:00,2.08293,2.08293,2.08268,2.08268,7000000.0
2008-07-23 05:03:00,2.08263,2.08268,2.08244,2.08244,8000000.0
2008-07-23 05:04:00,2.08243,2.08259,2.08243,2.08247,9000000.0
2008-07-23 05:05:00,2.08241,2.08241,2.08234,2.08239,13000000.0
2008-07-23 05:06:00,2.08242,2.08247,2.08234,2.08247,8000000.0
2008-07-23 05:07:00,2.08255,2.08261,2.08255,2.08261,10000000.0
2008-07-23 05:08:00,2.08264,2.08264,2.08192,2.08192,10000000.0
2008-07-23 05:09:00,2.08263,2.08263,2.08254,2.08255,16000000.0
2008-07-23 05:10:00,2.08256,2.08256,2.08194,2.08243,12000000.0
2008-07-23 05:11:00,2.08256,2.08265,2.08252,2.08253,11000000.0
2008-07-23 05:12:00,2.08258,2.08258,2.08232,2.08232,16000000.0
2008-07-23 05:13:00,2.08234,2.08265,2.08234,2.08265,9000000.0
2008-07-23 05:14:00,2.08136,2.0825,2.08136,2.08249,12000000.0
2008-07-23 05:15:00,2.08216,2.08249,2.08216,2.08218,8000000.0
2008-07-23 05:16:00,2.08143,2.08244,2.08143,2.08227,11000000.0
2008-07-23 05:17:00,2.08267,2.0828,2.08267,2.08274,9000000.0
2008-07-23 05:18:00,2.08273,2.08273,2.08239,2.08239,16000000.0
2008-07-23 05:19:00,2.08233,2.08239,2.08225,2.08225,9000000.0
2008-07-23 05:20:00,2.08225,2.0825,2.08225,2.08242,11000000.0
2008-07-23 05:21:00,2.08153,2.08183,2.08142,2.08151,15000000.0
2008-07-23 05:22:00,2.08123,2.08196,2.08123,2.08166,28000000.0
2008-07-23 05:23:00,2.08238,2.08238,2.08219,2.08221,26000000.0
2008-07-23 05:24:00,2.08204,2.08207,2.08176,2.08207,27000000.0
2008-07-23 05:25:00,2.08208,2.08208,2.08168,2.08186,47000000.0
2008-07-23 05:26:00,2.08183,2.08208,2.08183,2.082,38000000.0
2008-07-23 05:27:00,2.08223,2.08242,2.08213,2.08242,7000000.0
2008-07-23 05:28:00,2.08244,2.08244,2.08198,2.0822,22000000.0
2008-07-23 05:29:00,2.08208,2.08208,2.08167,2.08167,11000000.0
2008-07-23 05:30:00,2.08163,2.08178,2.08163,2.08163,7000000.0
2008-07-23 05:31:00,2.08169,2.08213,2.08169,2.08189,10000000.0
2008-07-23 05:32:00,2.08197,2.08221,2.08176,2.08176,10000000.0
2008-07-23 05:33:00,2.08164,2.08164,2.08158,2.08158,8000000.0
2008-07-23 05:34:00,2.08162,2.08183,2.08162,2.08181,8000000.0
2008-07-23 05:35:00,2.08193,2.0821,2.08193,2.08205,10000000.0
2008-07-23 05:36:00,2.08233,2.08277,2.08233,2.08274,15000000.0
2008-07-23 05:37:00,2.08276,2.08297,2.08276,2.08297,11000000.0
2008-07-23 05:38:00,2.08287,2.08287,2.08264,2.08264,11000000.0
2008-07-23 05:39:00,2.0824,2.0824,2.08179,2.08211,7000000.0
2008-07-23 05:40:00,2.08195,2.08197,2.08132,2.08197,9000000.0
2008-07-23 05:41:00,2.0819,2.0819,2.08183,2.08183,9000000.0
2008-07-23 05:42:00,2.08184,2.08199,2.08177,2.08196,16000000.0
2008-07-23 05:43:00,2.08214,2.08285,2.08214,2.08285,8000000.0
2008-07-23 05:44:00,2.08284,2.08289,2.08267,2.08283,9000000.0
2008-07-23 05:45:00,2.08274,2.08274,2.08235,2.08235,13000000.0
2008-07-23 05:46:00,2.08255,2.08258,2.08255,2.08255,10000000.0
2008-07-23 05:47:00,2.08255,2.08269,2.08255,2.08259,15000000.0
2008-07-23 05:48:00,2.0827,2.08277,2.08268,2.08275,11000000.0
2008-07-23 05:49:00,2.08272,2.08277,2.0827,2.08276,8000000.0
2008-07-23 05:50:00,2.08274,2.08279,2.08274,2.08276,13000000.0
2008-07-23 05:51:00,2.08278,2.08278,2.08267,2.08271,30000000.0
2008-07-23 05:52:00,2.08237,2.08237,2.08225,2.08225,15000000.0
2008-07-23 05:53:00,2.08269,2.08293,2.08269,2.08293,8000000.0
2008-07-23 05:54:00,2.083,2.083,2.08294,2.08294,16000000.0
2008-07-23 05:55:00,2.08287,2.0831,2.08287,2.08305,11000000.0
2008-07-23 05:56:00,2.08299,2.08326,2.08299,2.08323,33000000.0
2008-07-23 05:57:00,2.08322,2.08332,2.08322,2.08332,11000000.0
2008-07-23 05:58:00,2.08335,2.08339,2.08334,2.08339,19000000.0
2008-07-23 05:59:00,2.08329,2.08341,2.08329,2.08337,12000000.0
2008-07-23 06:00:00,2.08316,2.08337,2.08312,2.08326,25000000.0
2008-07-23 06:01:00,2.0831,2.08328,2.08296,2.08296,16000000.0
2008-07-23 06:02:00,2.08271,2.08271,2.08232,2.08261,13000000.0
2008-07-23 06:03:00,2.08268,2.08284,2.08249,2.08284,22000000.0
2008-07-23 06:04:00,2.08302,2.08302,2.08272,2.08273,11000000.0
2008-07-23 06:05:00,2.08273,2.08298,2.08273,2.08296,9000000.0
2008-07-23 06:06:00,2.08279,2.08298,2.0827,2.0827,8000000.0
2008-07-23 06:07:00,2.08271,2.08344,2.08271,2.0834,10000000.0
2008-07-23 06:08:00,2.08381,2.08478,2.08381,2.08478,8000000.0
2008-07-23 06:09:00,2.08496,2.08496,2.0847,2.08481,10000000.0
2008-07-23 06:10:00,2.08498,2.08606,2.08498,2.08606,8000000.0
2008-07-23 06:11:00,2.08581,2.08584,2.08557,2.08557,7000000.0
2008-07-23 06:12:00,2.08543,2.08543,2.08495,2.08526,10000000.0
2008-07-23 06:13:00,2.08542,2.0858,2.08542,2.0858,15000000.0
2008-07-23 06:14:00,2.08569,2.08609,2.08569,2.08598,10000000.0
2008-07-23 06:15:00,2.08611,2.08621,2.08592,2.08594,18000000.0
2008-07-23 06:16:00,2.08596,2.08624,2.08596,2.08624,11000000.0
2008-07-23 06:17:00,2.08658,2.08684,2.0863,2.0863,7000000.0
2008-07-23 06:18:00,2.08615,2.08631,2.08615,2.08616,13000000.0
2008-07-23 06:19:00,2.08634,2.08654,2.08634,2.08635,12000000.0
2008-07-23 06:20:00,2.08619,2.08619,2.08588,2.08588,18000000.0
2008-07-23 06:21:00,2.08607,2.08673,2.08603,2.08673,26000000.0
2008-07-23 06:22:00,2.08664,2.08664,2.0862,2.08641,6000000.0
2008-07-23 06:23:00,2.08639,2.08639,2.08612,2.08635,11000000.0
2008-07-23 06:24:00,2.08649,2.08719,2.08649,2.08719,11000000.0
2008-07-23 06:25:00,2.08698,2.08698,2.0868,2.0868,10000000.0
2008-07-23 06:26:00,2.08661,2.08664,2.08637,2.08637,7000000.0
2008-07-23 06:27:00,2.08651,2.0874,2.08651,2.0874,8000000.0
2008-07-23 06:28:00,2.08799,2.08812,2.08799,2.08809,7000000.0
2008-07-23 06:29:00,2.08836,2.08836,2.08776,2.08806,9000000.0
2008-07-23 06:30:00,2.08856,2.0889,2.08856,2.0889,11000000.0
2008-07-23 06:31:00,2.08871,2.08943,2.08871,2.08943,20000000.0
2008-07-23 06:32:00,2.08924,2.08924,2.08853,2.08873,31000000.0
2008-07-23 06:33:00,2.08906,2.08951,2.08906,2.08936,17000000.0
2008-07-23 06:34:00,2.0895,2.08979,2.0895,2.08979,9000000.0
2008-07-23 06:35:00,2.08976,2.08976,2.08908,2.08908,8000000.0
2008-07-23 06:36:00,2.08801,2.0888,2.08782,2.08807,10000000.0
2008-07-23 06:37:00,2.08931,2.08934,2.08906,2.08906,7000000.0
2008-07-23 06:38:00,2.08913,2.08932,2.08909,2.0893,8000000.0
2008-07-23 06:39:00,2.08917,2.08921,2.08914,2.08914,12000000.0
2008-07-23 06:40:00,2.0892,2.08948,2.08914,2.08938,7000000.0
2008-07-23 06:41:00,2.08931,2.08931,2.08879,2.08879,7000000.0
2008-07-23 06:42:00,2.08896,2.08969,2.08896,2.08969,7000000.0
2008-07-23 06:43:00,2.08975,2.08975,2.08947,2.08947,9000000.0
2008-07-23 06:44:00,2.08951,2.08967,2.08951,2.08966,11000000.0
2008-07-23 06:45:00,2.08953,2.08992,2.08953,2.08989,8000000.0
2008-07-23 06:46:00,2.0901,2.09012,2.08936,2.08936,8000000.0
2008-07-23 06:47:00,2.08935,2.0898,2.0878,2.0898,8000000.0
2008-07-23 06:48:00,2.08979,2.0898,2.08965,2.08965,8000000.0
2008-07-23 06:49:00,2.08927,2.08944,2.08883,2.08883,9000000.0
2008-07-23 06:50:00,2.08859,2.08876,2.08856,2.08876,9000000.0
2008-07-23 06:51:00,2.08883,2.08886,2.08874,2.08881,11000000.0
2008-07-23 06:52:00,2.08873,2.0889,2.08859,2.0889,7000000.0
2008-07-23 06:53:00,2.08931,2.08937,2.08928,2.08931,8000000.0
2008-07-23 06:54:00,2.0894,2.08947,2.08937,2.08943,11000000.0
2008-07-23 06:55:00,2.08949,2.09004,2.08949,2.08988,8000000.0
2008-07-23 06:56:00,2.0899,2.09077,2.0899,2.09015,13000000.0
2008-07-23 06:57:00,2.09005,2.09028,2.08994,2.08994,18000000.0
2008-07-23 06:58:00,2.09002,2.0902,2.08989,2.0902,16000000.0
2008-07-23 06:59:00,2.09034,2.09037,2.09018,2.09026,11000000.0
2008-07-23 07:00:00,2.09036,2.09049,2.09032,2.09034,8000000.0
2008-07-23 07:01:00,2.09047,2.09087,2.09047,2.09087,14000000.0
2008-07-23 07:02:00,2.09088,2.09103,2.0908,2.09081,18000000.0
2008-07-23 07:03:00,2.09075,2.09075,2.0907,2.09073,8000000.0
2008-07-23 07:04:00,2.09063,2.09075,2.09062,2.09075,8000000.0
2008-07-23 07:05:00,2.0908,2.0908,2.09054,2.09077,10000000.0
2008-07-23 07:06:00,2.09092,2.09095,2.09065,2.09065,8000000.0
2008-07-23 07:07:00,2.09025,2.09025,2.09004,2.09005,15000000.0
2008-07-23 07:08:00,2.0902,2.09058,2.0902,2.09058,18000000.0
2008-07-23 07:09:00,2.09076,2.09091,2.09076,2.09089,8000000.0
2008-07-23 07:10:00,2.09034,2.0904,2.09016,2.0904,18000000.0
2008-07-23 07:11:00,2.09053,2.09053,2.09021,2.09031,11000000.0
2008-07-23 07:12:00,2.0904,2.09103,2.0904,2.09103,11000000.0
2008-07-23 07:13:00,2.09119,2.09138,2.09117,2.09117,9000000.0
2008-07-23 07:14:00,2.09103,2.09119,2.09074,2.09074,12000000.0
2008-07-23 07:15:00,2.0903,2.09077,2.0903,2.09077,7000000.0
2008-07-23 07:16:00,2.09091,2.09115,2.09091,2.09115,12000000.0
2008-07-23 07:17:00,2.09089,2.09128,2.09049,2.0906,15000000.0
2008-07-23 07:18:00,2.09168,2.09207,2.09168,2.09207,8000000.0
2008-07-23 07:19:00,2.09206,2.09206,2.09186,2.09186,7000000.0
2008-07-23 07:20:00,2.09134,2.09134,2.09121,2.09133,9000000.0
2008-07-23 07:21:00,2.09116,2.09116,2.09005,2.0902,10000000.0
2008-07-23 07:22:00,2.09139,2.09139,2.09119,2.09119,7000000.0
2008-07-23 07:23:00,2.09076,2.09076,2.09009,2.09009,11000000.0
2008-07-23 07:24:00,2.09017,2.09017,2.08982,2.09,23000000.0
2008-07-23 07:25:00,2.0899,2.08993,2.08954,2.08954,28000000.0
2008-07-23 07:26:00,2.08943,2.0898,2.08936,2.0898,14000000.0
2008-07-23 07:27:00,2.08944,2.08952,2.08926,2.08926,20000000.0
2008-07-23 07:28:00,2.08928,2.08944,2.08927,2.08935,17000000.0
2008-07-23 07:29:00,2.08898,2.08945,2.08842,2.08945,27000000.0
2008-07-23 07:30:00,2.08923,2.08932,2.08911,2.08911,20000000.0
2008-07-23 07:31:00,2.08925,2.08931,2.08849,2.08849,7000000.0
2008-07-23 07:32:00,2.08951,2.0896,2.08944,2.08955,11000000.0
2008-07-23 07:33:00,2.08956,2.08969,2.08941,2.08949,22000000.0
2008-07-23 07:34:00,2.08954,2.08972,2.08941,2.08955,16000000.0
2008-07-23 07:35:00,2.08945,2.08968,2.08945,2.08957,15000000.0
2008-07-23 07:36:00,2.08986,2.08986,2.08886,2.08926,8000000.0
2008-07-23 07:37:00,2.0897,2.08971,2.08951,2.08951,12000000.0
2008-07-23 07:38:00,2.0896,2.09013,2.08951,2.09013,7000000.0
2008-07-23 07:39:00,2.09017,2.09033,2.09011,2.09026,14000000.0
2008-07-23 07:40:00,2.09054,2.09068,2.09054,2.09055,9000000.0
2008-07-23 07:41:00,2.09081,2.09091,2.09068,2.09068,24000000.0
2008-07-23 07:42:00,2.09029,2.09048,2.09002,2.09002,17000000.0
2008-07-23 07:43:00,2.08984,2.09027,2.08984,2.09027,22000000.0
2008-07-23 07:44:00,2.09047,2.09047,2.09016,2.09016,10000000.0
2008-07-23 07:45:00,2.09038,2.09043,2.09023,2.09025,15000000.0
2008-07-23 07:46:00,2.09033,2.09054,2.09024,2.09054,17000000.0
2008-07-23 07:47:00,2.09088,2.09088,2.0907,2.09076,15000000.0
2008-07-23 07:48:00,2.0909,2.09096,2.09071,2.09084,10000000.0
2008-07-23 07:49:00,2.09077,2.09089,2.09068,2.09084,20000000.0
2008-07-23 07:50:00,2.09093,2.09133,2.09093,2.09133,17000000.0
2008-07-23 07:51:00,2.09128,2.09128,2.09092,2.09095,15000000.0
2008-07-23 07:52:00,2.09091,2.09126,2.09087,2.09094,29000000.0
2008-07-23 07:53:00,2.09096,2.09098,2.09084,2.09093,13000000.0
2008-07-23 07:54:00,2.09096,2.09108,2.0909,2.09098,23000000.0
2008-07-23 07:55:00,2.09108,2.09149,2.09108,2.09139,27000000.0
2008-07-23 07:56:00,2.0917,2.09214,2.0917,2.09214,18000000.0
2008-07-23 07:57:00,2.09237,2.09252,2.09185,2.09247,20000000.0
2008-07-23 07:58:00,2.0924,2.09241,2.09225,2.09238,13000000.0
2008-07-23 07:59:00,2.09245,2.09269,2.09223,2.09269,23000000.0
2008-07-23 08:00:00,2.0925,2.09292,2.0925,2.09269,31000000.0
2008-07-23 08:01:00,2.09262,2.09262,2.09198,2.09223,13000000.0
2008-07-23 08:02:00,2.09208,2.09221,2.09208,2.09217,12000000.0
2008-07-23 08:03:00,2.092,2.092,2.09181,2.09183,20000000.0
2008-07-23 08:04:00,2.09213,2.09251,2.09206,2.09251,30000000.0
2008-07-23 08:05:00,2.09232,2.09232,2.09222,2.09222,9000000.0
2008-07-23 08:06:00,2.09209,2.09209,2.09179,2.09195,21000000.0
2008-07-23 08:07:00,2.09208,2.0926,2.09208,2.0926,15000000.0
2008-07-23 08:08:00,2.09283,2.09288,2.0927,2.09288,25000000.0
2008-07-23 08:09:00,2.09311,2.09343,2.09311,2.09343,23000000.0
2008-07-23 08:10:00,2.09365,2.09396,2.09365,2.09396,27000000.0
2008-07-23 08:11:00,2.09356,2.09356,2.09305,2.09305,18000000.0
2008-07-23 08:12:00,2.09298,2.09304,2.09273,2.09273,22000000.0
2008-07-23 08:13:00,2.0927,2.09276,2.0921,2.0921,18000000.0
2008-07-23 08:14:00,2.092,2.09217,2.09183,2.09199,33000000.0
2008-07-23 08:15:00,2.09189,2.09228,2.09181,2.09228,21000000.0
2008-07-23 08:16:00,2.0918,2.09212,2.0918,2.09212,21000000.0
2008-07-23 08:17:00,2.09229,2.09286,2.09229,2.09286,19000000.0
2008-07-23 08:18:00,2.09333,2.09336,2.09317,2.09325,17000000.0
2008-07-23 08:19:00,2.09281,2.09306,2.09281,2.09299,16000000.0
2008-07-23 08:20:00,2.09288,2.09288,2.09187,2.0922,13000000.0
2008-07-23 08:21:00,2.09207,2.09214,2.09198,2.09207,18000000.0
2008-07-23 08:22:00,2.09202,2.09214,2.09183,2.09183,26000000.0
2008-07-23 08:23:00,2.09253,2.09253,2.09196,2.09196,16000000.0
2008-07-23 08:24:00,2.09231,2.09245,2.0922,2.09228,28000000.0
2008-07-23 08:25:00,2.09214,2.09222,2.09187,2.09214,49000000.0
2008-07-23 08:26:00,2.09226,2.09249,2.09222,2.09246,14000000.0
2008-07-23 08:27:00,2.09281,2.09282,2.0926,2.09268,31000000.0
2008-07-23 08:28:00,2.09284,2.09284,2.09252,2.09252,28000000.0
2008-07-23 08:29:00,2.09209,2.09252,2.09207,2.0925,32000000.0
2008-07-23 08:30:00,2.0924,2.09252,2.09222,2.09226,28000000.0
2008-07-23 08:31:00,2.09209,2.0924,2.09206,2.0924,40000000.0
2008-07-23 08:32:00,2.09216,2.09242,2.09216,2.09236,51000000.0
2008-07-23 08:33:00,2.0925,2.09273,2.0925,2.09259,48000000.0
2008-07-23 08:34:00,2.09245,2.09245,2.09209,2.09209,49000000.0
2008-07-23 08:35:00,2.09198,2.09207,2.09146,2.09146,39000000.0
2008-07-23 08:36:00,2.09098,2.09105,2.09096,2.09096,12000000.0
2008-07-23 08:37:00,2.09024,2.09119,2.09024,2.0908,25000000.0
2008-07-23 08:38:00,2.09051,2.09155,2.09051,2.09155,21000000.0
2008-07-23 08:39:00,2.09119,2.09135,2.09099,2.09135,23000000.0
2008-07-23 08:40:00,2.09143,2.09163,2.0913,2.0913,36000000.0
2008-07-23 08:41:00,2.09113,2.09142,2.09107,2.09125,30000000.0
2008-07-23 08:42:00,2.09093,2.09156,2.09093,2.09156,17000000.0
2008-07-23 08:43:00,2.09182,2.09234,2.09182,2.09234,23000000.0
2008-07-23 08:44:00,2.09235,2.09272,2.09228,2.09272,17000000.0
2008-07-23 08:45:00,2.09261,2.09412,2.09261,2.09405,37000000.0
2008-07-23 08:46:00,2.09353,2.09353,2.09256,2.09284,23000000.0
2008-07-23 08:47:00,2.09257,2.09261,2.09256,2.09261,25000000.0
2008-07-23 08:48:00,2.09272,2.0931,2.09272,2.0931,36000000.0
2008-07-23 08:49:00,2.09322,2.09338,2.09317,2.09325,27000000.0
2008-07-23 08:50:00,2.09335,2.09369,2.0932,2.0932,56000000.0
2008-07-23 08:51:00,2.09324,2.09343,2.09303,2.09314,32000000.0
2008-07-23 08:52:00,2.09266,2.09284,2.09249,2.09253,39000000.0
2008-07-23 08:53:00,2.09251,2.09274,2.0923,2.0923,63000000.0
2008-07-23 08:54:00,2.09213,2.09219,2.09203,2.09219,42000000.0
2008-07-23 08:55:00,2.09232,2.09254,2.09218,2.0923,55000000.0
2008-07-23 08:56:00,2.09248,2.09248,2.09156,2.09156,21000000.0
2008-07-23 08:57:00,2.09127,2.09147,2.09124,2.0914,23000000.0
2008-07-23 08:58:00,2.09156,2.09197,2.09156,2.09197,18000000.0
2008-07-23 08:59:00,2.09206,2.09206,2.09166,2.09166,12000000.0
2008-07-23 09:00:00,2.09158,2.09178,2.09125,2.09125,26000000.0
2008-07-23 09:01:00,2.09117,2.09143,2.09114,2.09114,19000000.0
2008-07-23 09:02:00,2.09146,2.09146,2.09059,2.09059,15000000.0
2008-07-23 09:03:00,2.0902,2.09035,2.09011,2.09018,16000000.0
2008-07-23 09:04:00,2.09039,2.09049,2.09001,2.09001,22000000.0
2008-07-23 09:05:00,2.08977,2.08977,2.0895,2.08959,11000000.0
2008-07-23 09:06:00,2.08985,2.08985,2.08948,2.08953,31000000.0
2008-07-23 09:07:00,2.08943,2.08943,2.08921,2.08931,33000000.0
2008-07-23 09:08:00,2.08947,2.08969,2.08947,2.08969,17000000.0
2008-07-23 09:09:00,2.08948,2.08948,2.0892,2.0892,37000000.0
2008-07-23 09:10:00,2.08905,2.08905,2.08865,2.08872,31000000.0
2008-07-23 09:11:00,2.08869,2.08876,2.08847,2.08847,26000000.0
2008-07-23 09:12:00,2.08877,2.08915,2.08877,2.08909,41000000.0
2008-07-23 09:13:00,2.08895,2.08895,2.08848,2.08848,61000000.0
2008-07-23 09:14:00,2.08886,2.08886,2.08847,2.08873,57000000.0
2008-07-23 09:15:00,2.08867,2.08867,2.08851,2.0886,33000000.0
2008-07-23 09:16:00,2.08872,2.08882,2.08872,2.08882,39000000.0
2008-07-23 09:17:00,2.08884,2.08891,2.08858,2.08891,40000000.0
2008-07-23 09:18:00,2.0892,2.08935,2.08909,2.08934,68000000.0
2008-07-23 09:19:00,2.08948,2.08949,2.08912,2.08949,52000000.0
2008-07-23 09:20:00,2.08932,2.08947,2.08921,2.08928,37000000.0
2008-07-23 09:21:00,2.08936,2.08971,2.08932,2.08971,61000000.0
2008-07-23 09:22:00,2.08971,2.09003,2.08968,2.09003,63000000.0
2008-07-23 09:23:00,2.08994,2.09013,2.08973,2.08987,65000000.0
2008-07-23 09:24:00,2.08981,2.08995,2.08958,2.08979,47000000.0
2008-07-23 09:25:00,2.09002,2.09076,2.09002,2.09076,32000000.0
2008-07-23 09:26:00,2.091,2.09148,2.091,2.09148,29000000.0
2008-07-23 09:27:00,2.09194,2.09203,2.09178,2.09181,55000000.0
2008-07-23 09:28:00,2.09111,2.09111,2.09033,2.09046,46000000.0
2008-07-23 09:29:00,2.0903,2.0904,2.09023,2.0904,32000000.0
2008-07-23 09:30:00,2.09034,2.09061,2.09034,2.09056,24000000.0
2008-07-23 09:31:00,2.09034,2.0905,2.09034,2.09035,18000000.0
2008-07-23 09:32:00,2.09062,2.09094,2.09023,2.09023,35000000.0
2008-07-23 09:33:00,2.09038,2.09038,2.09033,2.09033,43000000.0
2008-07-23 09:34:00,2.09061,2.0908,2.09042,2.0908,31000000.0
2008-07-23 09:35:00,2.09107,2.09107,2.09077,2.09087,47000000.0
2008-07-23 09:36:00,2.09109,2.09109,2.09085,2.09091,34000000.0
2008-07-23 09:37:00,2.09098,2.09143,2.09098,2.09143,49000000.0
2008-07-23 09:38:00,2.09135,2.09149,2.09128,2.09142,37000000.0
2008-07-23 09:39:00,2.09133,2.09133,2.09107,2.09125,61000000.0
2008-07-23 09:40:00,2.0914,2.09174,2.0912,2.09174,46000000.0
2008-07-23 09:41:00,2.09122,2.09122,2.09052,2.09052,33000000.0
2008-07-23 09:42:00,2.09043,2.09072,2.09043,2.09072,60000000.0
2008-07-23 09:43:00,2.09078,2.09108,2.09066,2.09106,66000000.0
2008-07-23 09:44:00,2.09147,2.09173,2.09147,2.09159,21000000.0
2008-07-23 09:45:00,2.09159,2.09159,2.09119,2.09119,22000000.0
2008-07-23 09:46:00,2.09119,2.09161,2.09119,2.09161,30000000.0
2008-07-23 09:47:00,2.09161,2.09161,2.09133,2.09133,24000000.0
2008-07-23 09:48:00,2.09111,2.09132,2.09111,2.09113,34000000.0
2008-07-23 09:49:00,2.09116,2.09128,2.09099,2.09128,26000000.0
2008-07-23 09:50:00,2.09128,2.09128,2.09111,2.09114,34000000.0
2008-07-23 09:51:00,2.09112,2.09148,2.09109,2.09139,56000000.0
2008-07-23 09:52:00,2.09153,2.09153,2.09094,2.09094,38000000.0
2008-07-23 09:53:00,2.09115,2.09163,2.09115,2.09163,32000000.0
2008-07-23 09:54:00,2.09164,2.09164,2.09139,2.09142,36000000.0
2008-07-23 09:55:00,2.09126,2.09131,2.09109,2.09109,38000000.0
2008-07-23 09:56:00,2.09155,2.09155,2.09136,2.09139,38000000.0
2008-07-23 09:57:00,2.09127,2.09127,2.09093,2.09093,30000000.0
2008-07-23 09:58:00,2.09096,2.09115,2.09083,2.09084,52000000.0
2008-07-23 09:59:00,2.09071,2.09075,2.09059,2.09059,32000000.0
2008-07-23 10:00:00,2.09057,2.09129,2.09057,2.09085,39000000.0
2008-07-23 10:01:00,2.09059,2.09059,2.09019,2.09023,44000000.0
2008-07-23 10:02:00,2.09007,2.09048,2.09007,2.09048,34000000.0
2008-07-23 10:03:00,2.09075,2.09077,2.09065,2.09073,47000000.0
2008-07-23 10:04:00,2.09076,2.09082,2.09075,2.09075,32000000.0
2008-07-23 10:05:00,2.09061,2.09066,2.0905,2.0905,32000000.0
2008-07-23 10:06:00,2.09046,2.09056,2.09041,2.09041,42000000.0
2008-07-23 10:07:00,2.09066,2.09066,2.09055,2.09059,51000000.0
2008-07-23 10:08:00,2.09047,2.09073,2.09047,2.09062,54000000.0
2008-07-23 10:09:00,2.09056,2.09056,2.09034,2.0905,53000000.0
2008-07-23 10:10:00,2.09079,2.09108,2.09077,2.09097,72000000.0
2008-07-23 10:11:00,2.091,2.091,2.0906,2.0906,61000000.0
2008-07-23 10:12:00,2.09052,2.09075,2.09052,2.09061,65000000.0
2008-07-23 10:13:00,2.09055,2.09058,2.09039,2.09039,56000000.0
2008-07-23 10:14:00,2.09034,2.09053,2.09034,2.09052,49000000.0
2008-07-23 10:15:00,2.09067,2.09086,2.09067,2.0908,46000000.0
2008-07-23 10:16:00,2.09087,2.09112,2.09084,2.09084,33000000.0
2008-07-23 10:17:00,2.09072,2.09098,2.09036,2.09036,37000000.0
2008-07-23 10:18:00,2.09054,2.0909,2.09051,2.0909,50000000.0
2008-07-23 10:19:00,2.09128,2.09128,2.09091,2.09091,59000000.0
2008-07-23 10:20:00,2.0908,2.09094,2.09069,2.09069,41000000.0
2008-07-23 10:21:00,2.09071,2.09091,2.09047,2.09091,44000000.0
2008-07-23 10:22:00,2.09105,2.09105,2.09053,2.09053,47000000.0
2008-07-23 10:23:00,2.09071,2.09125,2.09071,2.09125,58000000.0
2008-07-23 10:24:00,2.09101,2.09101,2.09072,2.09079,43000000.0
2008-07-23 10:25:00,2.09076,2.09076,2.09061,2.09074,60000000.0
2008-07-23 10:26:00,2.09103,2.09125,2.09103,2.09125,64000000.0
2008-07-23 10:27:00,2.09119,2.09142,2.09117,2.0914,54000000.0
2008-07-23 10:28:00,2.09138,2.0914,2.09121,2.09131,62000000.0
2008-07-23 10:29:00,2.09151,2.09188,2.09151,2.09168,61000000.0
2008-07-23 10:30:00,2.09176,2.09176,2.09124,2.09124,36000000.0
2008-07-23 10:31:00,2.09091,2.09093,2.09058,2.09093,39000000.0
2008-07-23 10:32:00,2.09069,2.09082,2.0906,2.09066,44000000.0
2008-07-23 10:33:00,2.09101,2.0912,2.09099,2.0912,18000000.0
2008-07-23 10:34:00,2.09118,2.0912,2.09092,2.09108,20000000.0
2008-07-23 10:35:00,2.09102,2.0911,2.0908,2.09086,23000000.0
2008-07-23 10:36:00,2.09081,2.09081,2.09066,2.0907,32000000.0
2008-07-23 10:37:00,2.09072,2.09072,2.09028,2.09032,30000000.0
2008-07-23 10:38:00,2.09009,2.09009,2.08978,2.08999,26000000.0
2008-07-23 10:39:00,2.09009,2.0901,2.0899,2.09,29000000.0
2008-07-23 10:40:00,2.0899,2.09003,2.08964,2.08982,19000000.0
2008-07-23 10:41:00,2.08933,2.08938,2.08891,2.08891,29000000.0
2008-07-23 10:42:00,2.08911,2.0894,2.08911,2.08931,38000000.0
2008-07-23 10:43:00,2.08941,2.08953,2.08936,2.08952,27000000.0
2008-07-23 10:44:00,2.08925,2.08925,2.08894,2.08898,26000000.0
2008-07-23 10:45:00,2.08911,2.08947,2.08911,2.08943,27000000.0
2008-07-23 10:46:00,2.0898,2.09034,2.0898,2.09034,35000000.0
2008-07-23 10:47:00,2.09052,2.09074,2.09042,2.09049,23000000.0
2008-07-23 10:48:00,2.0903,2.0904,2.09008,2.0904,44000000.0
2008-07-23 10:49:00,2.09001,2.09038,2.09001,2.09027,36000000.0
2008-07-23 10:50:00,2.08997,2.09006,2.08984,2.08984,47000000.0
2008-07-23 10:51:00,2.08984,2.09018,2.08984,2.09003,45000000.0
2008-07-23 10:52:00,2.08964,2.08984,2.08934,2.08934,33000000.0
2008-07-23 10:53:00,2.08916,2.08946,2.08916,2.08945,46000000.0
2008-07-23 10:54:00,2.08943,2.08966,2.08943,2.08962,35000000.0
2008-07-23 10:55:00,2.08971,2.08994,2.08954,2.08994,37000000.0
2008-07-23 10:56:00,2.08975,2.09,2.08972,2.08986,33000000.0
2008-07-23 10:57:00,2.08952,2.08966,2.08941,2.08946,33000000.0
2008-07-23 10:58:00,2.08935,2.08937,2.0892,2.08921,26000000.0
2008-07-23 10:59:00,2.08902,2.08909,2.08887,2.08908,47000000.0
2008-07-23 11:00:00,2.08871,2.08897,2.0886,2.08897,39000000.0
2008-07-23 11:01:00,2.08894,2.08894,2.08869,2.08886,45000000.0
2008-07-23 11:02:00,2.08901,2.08927,2.08901,2.08927,17000000.0
2008-07-23 11:03:00,2.0895,2.08977,2.08943,2.08977,37000000.0
2008-07-23 11:04:00,2.08971,2.08971,2.08894,2.08949,40000000.0
2008-07-23 11:05:00,2.08944,2.08944,2.08881,2.08881,18000000.0
2008-07-23 11:06:00,2.08868,2.08882,2.08854,2.08854,19000000.0
2008-07-23 11:07:00,2.08838,2.08838,2.08815,2.08815,30000000.0
2008-07-23 11:08:00,2.08815,2.08842,2.08815,2.08834,30000000.0
2008-07-23 11:09:00,2.08821,2.08824,2.088,2.0882,45000000.0
2008-07-23 11:10:00,2.08842,2.08858,2.08842,2.08858,35000000.0
2008-07-23 11:11:00,2.08875,2.08886,2.08865,2.08879,46000000.0
2008-07-23 11:12:00,2.08922,2.09004,2.08904,2.08904,55000000.0
2008-07-23 11:13:00,2.08944,2.08944,2.08894,2.08923,59000000.0
2008-07-23 11:14:00,2.08955,2.08955,2.0893,2.08944,41000000.0
2008-07-23 11:15:00,2.08946,2.08992,2.08944,2.08965,34000000.0
2008-07-23 11:16:00,2.08953,2.08989,2.08952,2.08972,20000000.0
2008-07-23 11:17:00,2.09001,2.09019,2.08997,2.09006,57000000.0
2008-07-23 11:18:00,2.08969,2.08977,2.08941,2.08954,44000000.0
2008-07-23 11:19:00,2.0896,2.08981,2.08954,2.08976,63000000.0
2008-07-23 11:20:00,2.08977,2.08982,2.08967,2.08982,43000000.0
2008-07-23 11:21:00,2.08993,2.09014,2.08986,2.08992,34000000.0
2008-07-23 11:22:00,2.08996,2.09018,2.08996,2.09017,56000000.0
2008-07-23 11:23:00,2.09017,2.09025,2.09007,2.09023,43000000.0
2008-07-23 11:24:00,2.09019,2.09019,2.08975,2.08986,53000000.0
2008-07-23 11:25:00,2.08995,2.09004,2.08981,2.08981,29000000.0
2008-07-23 11:26:00,2.08982,2.08997,2.08978,2.08983,41000000.0
2008-07-23 11:27:00,2.08979,2.08981,2.08957,2.08961,34000000.0
2008-07-23 11:28:00,2.08951,2.08954,2.08909,2.08912,36000000.0
2008-07-23 11:29:00,2.08907,2.08907,2.08888,2.08903,43000000.0
2008-07-23 11:30:00,2.08904,2.08906,2.08892,2.08892,24000000.0
2008-07-23 11:31:00,2.08888,2.08888,2.08861,2.08872,34000000.0
2008-07-23 11:32:00,2.08876,2.08876,2.08836,2.08857,46000000.0
2008-07-23 11:33:00,2.08867,2.08878,2.08855,2.08878,41000000.0
2008-07-23 11:34:00,2.08902,2.08923,2.08902,2.08923,28000000.0
2008-07-23 11:35:00,2.08915,2.08922,2.08866,2.08888,44000000.0
2008-07-23 11:36:00,2.08884,2.08893,2.08854,2.08893,48000000.0
2008-07-23 11:37:00,2.08925,2.08962,2.08925,2.08956,50000000.0
2008-07-23 11:38:00,2.08943,2.08965,2.08933,2.08965,37000000.0
2008-07-23 11:39:00,2.08975,2.08975,2.08944,2.08972,52000000.0
2008-07-23 11:40:00,2.08966,2.08978,2.08964,2.08977,27000000.0
2008-07-23 11:41:00,2.08985,2.08996,2.08975,2.08995,49000000.0
2008-07-23 11:42:00,2.08979,2.08979,2.08957,2.08964,22000000.0
2008-07-23 11:43:00,2.08963,2.08975,2.08956,2.08956,45000000.0
2008-07-23 11:44:00,2.08951,2.08951,2.08936,2.08946,42000000.0
2008-07-23 11:45:00,2.08947,2.08973,2.08947,2.08973,41000000.0
2008-07-23 11:46:00,2.08952,2.08993,2.08952,2.08993,38000000.0
2008-07-23 11:47:00,2.08992,2.09008,2.08989,2.09008,22000000.0
2008-07-23 11:48:00,2.09042,2.09042,2.09021,2.09022,27000000.0
2008-07-23 11:49:00,2.09011,2.09033,2.09009,2.09033,41000000.0
2008-07-23 11:50:00,2.0906,2.09078,2.09057,2.0907,44000000.0
2008-07-23 11:51:00,2.0909,2.09168,2.0909,2.09168,37000000.0
2008-07-23 11:52:00,2.09168,2.09184,2.09145,2.09184,37000000.0
2008-07-23 11:53:00,2.09196,2.0923,2.09196,2.09206,33000000.0
2008-07-23 11:54:00,2.09239,2.09284,2.09235,2.09284,37000000.0
2008-07-23 11:55:00,2.09261,2.09366,2.09261,2.09366,38000000.0
2008-07-23 11:56:00,2.09309,2.09309,2.09272,2.09291,51000000.0
2008-07-23 11:57:00,2.09294,2.09301,2.09268,2.09301,29000000.0
2008-07-23 11:58:00,2.09318,2.09393,2.09318,2.09393,31000000.0
2008-07-23 11:59:00,2.094,2.094,2.09312,2.09332,51000000.0
2008-07-23 12:00:00,2.09367,2.09367,2.09347,2.09347,23000000.0
2008-07-23 12:01:00,2.0934,2.09427,2.0934,2.09408,24000000.0
2008-07-23 12:02:00,2.09395,2.09415,2.09395,2.09398,34000000.0
2008-07-23 12:03:00,2.09407,2.09415,2.0934,2.0934,36000000.0
2008-07-23 12:04:00,2.09322,2.09433,2.09322,2.09433,33000000.0
2008-07-23 12:05:00,2.09355,2.09453,2.09355,2.09453,26000000.0
2008-07-23 12:06:00,2.09519,2.09539,2.09456,2.09471,15000000.0
2008-07-23 12:07:00,2.0948,2.09489,2.09454,2.09454,23000000.0
2008-07-23 12:08:00,2.09434,2.09434,2.09378,2.09397,37000000.0
2008-07-23 12:09:00,2.09385,2.09385,2.09363,2.09372,11000000.0
2008-07-23 12:10:00,2.09388,2.09456,2.09388,2.09456,25000000.0
2008-07-23 12:11:00,2.09413,2.09413,2.09382,2.09404,33000000.0
2008-07-23 12:12:00,2.0941,2.0941,2.09368,2.09369,31000000.0
2008-07-23 12:13:00,2.09373,2.09394,2.09373,2.09374,24000000.0
2008-07-23 12:14:00,2.09343,2.09369,2.09343,2.09369,36000000.0
2008-07-23 12:15:00,2.09388,2.09388,2.09353,2.0938,29000000.0
2008-07-23 12:16:00,2.09367,2.09376,2.09358,2.09358,30000000.0
2008-07-23 12:17:00,2.09356,2.09394,2.09356,2.09394,41000000.0
2008-07-23 12:18:00,2.094,2.09404,2.09378,2.09404,43000000.0
2008-07-23 12:19:00,2.09399,2.09402,2.09368,2.09375,37000000.0
2008-07-23 12:20:00,2.09376,2.09402,2.09374,2.09383,40000000.0
2008-07-23 12:21:00,2.09383,2.09383,2.09359,2.09366,61000000.0
2008-07-23 12:22:00,2.09359,2.09359,2.09321,2.09321,24000000.0
2008-07-23 12:23:00,2.0929,2.09306,2.09276,2.09277,23000000.0
2008-07-23 12:24:00,2.09286,2.09313,2.09279,2.09285,30000000.0
2008-07-23 12:25:00,2.09283,2.09289,2.0928,2.09282,22000000.0
2008-07-23 12:26:00,2.09281,2.09304,2.09281,2.09304,32000000.0
2008-07-23 12:27:00,2.09276,2.09278,2.09259,2.09261,25000000.0
2008-07-23 12:28:00,2.0926,2.09261,2.09239,2.09239,58000000.0
2008-07-23 12:29:00,2.09226,2.09358,2.09111,2.09123,71000000.0
2008-07-23 12:30:00,2.09127,2.09403,2.09127,2.09284,47000000.0
2008-07-23 12:31:00,2.09277,2.09311,2.09274,2.09308,55000000.0
2008-07-23 12:32:00,2.09309,2.09323,2.09309,2.09317,32000000.0
2008-07-23 12:33:00,2.09336,2.09336,2.09302,2.09324,40000000.0
2008-07-23 12:34:00,2.09309,2.09309,2.09249,2.09249,14000000.0
2008-07-23 12:35:00,2.09255,2.09255,2.09245,2.09247,20000000.0
2008-07-23 12:36:00,2.09254,2.09262,2.09248,2.09262,36000000.0
2008-07-23 12:37:00,2.09268,2.09289,2.09268,2.09289,22000000.0
2008-07-23 12:38:00,2.09324,2.09331,2.09324,2.0933,12000000.0
2008-07-23 12:39:00,2.09335,2.09368,2.0933,2.0933,20000000.0
2008-07-23 12:40:00,2.0931,2.0931,2.09261,2.09261,16000000.0
2008-07-23 12:41:00,2.09258,2.09258,2.09219,2.09219,10000000.0
2008-07-23 12:42:00,2.09222,2.09231,2.09186,2.09186,26000000.0
2008-07-23 12:43:00,2.09223,2.09324,2.09223,2.09324,9000000.0
2008-07-23 12:44:00,2.09339,2.09339,2.09325,2.09325,21000000.0
2008-07-23 12:45:00,2.09279,2.09318,2.09251,2.09318,30000000.0
2008-07-23 12:46:00,2.09329,2.09341,2.09329,2.09341,41000000.0
2008-07-23 12:47:00,2.09343,2.09355,2.09321,2.09355,26000000.0
2008-07-23 12:48:00,2.09306,2.09306,2.09293,2.09294,27000000.0
2008-07-23 12:49:00,2.09314,2.09324,2.09281,2.09281,36000000.0
2008-07-23 12:50:00,2.09288,2.0931,2.09287,2.093,34000000.0
2008-07-23 12:51:00,2.09301,2.09302,2.09283,2.09283,25000000.0
2008-07-23 12:52:00,2.0926,2.09267,2.09256,2.09259,26000000.0
2008-07-23 12:53:00,2.09253,2.09272,2.09251,2.09272,16000000.0
2008-07-23 12:54:00,2.09292,2.0932,2.09292,2.09313,28000000.0
2008-07-23 12:55:00,2.09291,2.09291,2.09219,2.09252,29000000.0
2008-07-23 12:56:00,2.09225,2.09275,2.09225,2.09275,30000000.0
2008-07-23 12:57:00,2.09295,2.09318,2.09276,2.0929,26000000.0
2008-07-23 12:58:00,2.09295,2.09301,2.09273,2.09301,14000000.0
2008-07-23 12:59:00,2.093,2.093,2.09257,2.09257,32000000.0
2008-07-23 13:00:00,2.09278,2.0933,2.09278,2.0933,20000000.0
2008-07-23 13:01:00,2.09344,2.09356,2.09315,2.0932,31000000.0
2008-07-23 13:02:00,2.09321,2.09321,2.0929,2.0929,12000000.0
2008-07-23 13:03:00,2.09271,2.09323,2.09271,2.09318,21000000.0
2008-07-23 13:04:00,2.09368,2.09373,2.09365,2.09366,7000000.0
2008-07-23 13:05:00,2.09381,2.0939,2.09379,2.09389,17000000.0
2008-07-23 13:06:00,2.09391,2.09391,2.09354,2.09354,22000000.0
2008-07-23 13:07:00,2.09347,2.09347,2.09318,2.09318,17000000.0
2008-07-23 13:08:00,2.09351,2.09372,2.09351,2.09365,37000000.0
2008-07-23 13:09:00,2.09364,2.09392,2.09364,2.09388,33000000.0
2008-07-23 13:10:00,2.0939,2.0939,2.0935,2.09366,32000000.0
2008-07-23 13:11:00,2.09364,2.0938,2.09265,2.09265,21000000.0
2008-07-23 13:12:00,2.09273,2.09286,2.09273,2.0928,7000000.0
2008-07-23 13:13:00,2.09271,2.09271,2.09248,2.09248,11000000.0
2008-07-23 13:14:00,2.09252,2.09255,2.09238,2.09252,33000000.0
2008-07-23 13:15:00,2.09239,2.09239,2.09182,2.09183,25000000.0
2008-07-23 13:16:00,2.09201,2.09201,2.0918,2.0918,20000000.0
2008-07-23 13:17:00,2.09171,2.09179,2.09171,2.09179,19000000.0
2008-07-23 13:18:00,2.09237,2.09252,2.09237,2.09252,41000000.0
2008-07-23 13:19:00,2.09231,2.09248,2.09184,2.09184,36000000.0
2008-07-23 13:20:00,2.09182,2.09182,2.09138,2.09176,36000000.0
2008-07-23 13:21:00,2.09167,2.09182,2.09167,2.09182,54000000.0
2008-07-23 13:22:00,2.09244,2.09272,2.09232,2.09272,41000000.0
2008-07-23 13:23:00,2.09293,2.09293,2.09264,2.09268,11000000.0
2008-07-23 13:24:00,2.0927,2.09316,2.0927,2.09307,23000000.0
2008-07-23 13:25:00,2.09335,2.09335,2.09319,2.09324,25000000.0
2008-07-23 13:26:00,2.09305,2.09326,2.093,2.09326,20000000.0
2008-07-23 13:27:00,2.09335,2.09351,2.09335,2.09351,32000000.0
2008-07-23 13:28:00,2.09347,2.09347,2.09322,2.09322,26000000.0
2008-07-23 13:29:00,2.09348,2.09357,2.09335,2.0934,25000000.0
2008-07-23 13:30:00,2.09339,2.09339,2.09292,2.09292,16000000.0
2008-07-23 13:31:00,2.09338,2.09416,2.09338,2.09416,21000000.0
2008-07-23 13:32:00,2.09433,2.09437,2.09387,2.09422,28000000.0
2008-07-23 13:33:00,2.09426,2.09426,2.09396,2.09408,18000000.0
2008-07-23 13:34:00,2.09405,2.09426,2.09398,2.09416,35000000.0
2008-07-23 13:35:00,2.09399,2.09406,2.09371,2.09376,10000000.0
2008-07-23 13:36:00,2.09377,2.09377,2.09321,2.09321,40000000.0
2008-07-23 13:37:00,2.09342,2.09353,2.09329,2.09337,22000000.0
2008-07-23 13:38:00,2.09335,2.09372,2.09335,2.09347,39000000.0
2008-07-23 13:39:00,2.09346,2.09346,2.09328,2.09331,32000000.0
2008-07-23 13:40:00,2.09332,2.09345,2.09332,2.09336,35000000.0
2008-07-23 13:41:00,2.09357,2.09359,2.09341,2.09359,27000000.0
2008-07-23 13:42:00,2.09366,2.09412,2.09366,2.09412,32000000.0
2008-07-23 13:43:00,2.0944,2.09452,2.09425,2.09425,26000000.0
2008-07-23 13:44:00,2.09457,2.09505,2.09445,2.09505,25000000.0
2008-07-23 13:45:00,2.09536,2.09539,2.09514,2.09539,21000000.0
2008-07-23 13:46:00,2.09511,2.09511,2.09484,2.095,13000000.0
2008-07-23 13:47:00,2.09513,2.09532,2.09511,2.09522,22000000.0
2008-07-23 13:48:00,2.09539,2.09543,2.09526,2.09543,21000000.0
2008-07-23 13:49:00,2.09544,2.09544,2.09493,2.09519,24000000.0
2008-07-23 13:50:00,2.09531,2.09531,2.09516,2.09528,27000000.0
2008-07-23 13:51:00,2.09533,2.09557,2.09529,2.09548,27000000.0
2008-07-23 13:52:00,2.09544,2.0956,2.0954,2.09554,31000000.0
2008-07-23 13:53:00,2.09573,2.09592,2.0957,2.09592,31000000.0
2008-07-23 13:54:00,2.09582,2.09582,2.09567,2.09581,28000000.0
2008-07-23 13:55:00,2.09626,2.09645,2.09626,2.09645,33000000.0
2008-07-23 13:56:00,2.09636,2.097,2.09636,2.097,23000000.0
2008-07-23 13:57:00,2.09684,2.09684,2.09639,2.09665,19000000.0
2008-07-23 13:58:00,2.0961,2.09649,2.096,2.09649,30000000.0
2008-07-23 13:59:00,2.09648,2.0967,2.0963,2.0967,39000000.0
2008-07-23 14:00:00,2.09702,2.09726,2.09702,2.09718,30000000.0
2008-07-23 14:01:00,2.0973,2.0973,2.09701,2.09701,16000000.0
2008-07-23 14:02:00,2.09715,2.09728,2.09708,2.09728,34000000.0
2008-07-23 14:03:00,2.09715,2.0972,2.0969,2.09691,24000000.0
2008-07-23 14:04:00,2.09675,2.09695,2.09632,2.09632,20000000.0
2008-07-23 14:05:00,2.09595,2.09627,2.09595,2.09617,31000000.0
2008-07-23 14:06:00,2.09598,2.09611,2.09596,2.09602,28000000.0
2008-07-23 14:07:00,2.09608,2.09611,2.09589,2.09611,32000000.0
2008-07-23 14:08:00,2.09616,2.09616,2.09598,2.09598,22000000.0
2008-07-23 14:09:00,2.09578,2.0959,2.09566,2.09576,15000000.0
2008-07-23 14:10:00,2.0957,2.09571,2.09559,2.09559,24000000.0
2008-07-23 14:11:00,2.09559,2.09573,2.09542,2.09572,22000000.0
2008-07-23 14:12:00,2.09569,2.09573,2.0955,2.0955,17000000.0
2008-07-23 14:13:00,2.09545,2.09569,2.09545,2.0956,19000000.0
2008-07-23 14:14:00,2.09572,2.09585,2.09555,2.09585,22000000.0
2008-07-23 14:15:00,2.09584,2.09597,2.09566,2.09566,26000000.0
2008-07-23 14:16:00,2.09553,2.09589,2.09551,2.09589,10000000.0
2008-07-23 14:17:00,2.09599,2.09599,2.09553,2.09553,8000000.0
2008-07-23 14:18:00,2.09581,2.09583,2.0956,2.0956,13000000.0
2008-07-23 14:19:00,2.09536,2.09538,2.09515,2.09517,29000000.0
2008-07-23 14:20:00,2.09578,2.09578,2.09557,2.09561,15000000.0
2008-07-23 14:21:00,2.09541,2.09541,2.09498,2.09538,18000000.0
2008-07-23 14:22:00,2.09517,2.09536,2.09517,2.09529,10000000.0
2008-07-23 14:23:00,2.09515,2.09541,2.09392,2.09541,24000000.0
2008-07-23 14:24:00,2.09476,2.09511,2.09476,2.09511,17000000.0
2008-07-23 14:25:00,2.09478,2.09513,2.09472,2.09484,31000000.0
2008-07-23 14:26:00,2.09492,2.09515,2.09492,2.09495,14000000.0
2008-07-23 14:27:00,2.09496,2.09496,2.09484,2.09485,14000000.0
2008-07-23 14:28:00,2.09482,2.09488,2.09478,2.09478,9000000.0
2008-07-23 14:29:00,2.09496,2.09533,2.09496,2.09521,7000000.0
2008-07-23 14:30:00,2.09533,2.09538,2.09523,2.09538,17000000.0
2008-07-23 14:31:00,2.09482,2.09482,2.09456,2.09466,21000000.0
2008-07-23 14:32:00,2.09476,2.09501,2.09476,2.09499,8000000.0
2008-07-23 14:33:00,2.09536,2.09564,2.09527,2.09527,10000000.0
2008-07-23 14:34:00,2.09504,2.09533,2.09504,2.0951,11000000.0
2008-07-23 14:35:00,2.09536,2.09536,2.09512,2.09512,7000000.0
2008-07-23 14:36:00,2.09531,2.09531,2.09498,2.09508,8000000.0
2008-07-23 14:37:00,2.09534,2.09552,2.09515,2.09552,11000000.0
2008-07-23 14:38:00,2.09521,2.09521,2.09485,2.09497,7000000.0
2008-07-23 14:39:00,2.09498,2.09498,2.09484,2.09491,8000000.0
2008-07-23 14:40:00,2.09487,2.09487,2.0945,2.0945,8000000.0
2008-07-23 14:41:00,2.09415,2.09415,2.09365,2.09369,10000000.0
2008-07-23 14:42:00,2.09371,2.09374,2.09351,2.09372,9000000.0
2008-07-23 14:43:00,2.09364,2.09401,2.09364,2.09386,8000000.0
2008-07-23 14:44:00,2.09408,2.09449,2.09408,2.09423,8000000.0
2008-07-23 14:45:00,2.09451,2.09489,2.09451,2.09484,7000000.0
2008-07-23 14:46:00,2.0947,2.0947,2.09412,2.09412,9000000.0
2008-07-23 14:47:00,2.09407,2.09408,2.0938,2.09391,8000000.0
2008-07-23 14:48:00,2.09388,2.09402,2.09365,2.09386,8000000.0
2008-07-23 14:49:00,2.09412,2.09419,2.09399,2.09412,9000000.0
2008-07-23 14:50:00,2.09407,2.09444,2.09407,2.09429,7000000.0
2008-07-23 14:51:00,2.0944,2.09453,2.09424,2.09424,10000000.0
2008-07-23 14:52:00,2.09428,2.09428,2.09384,2.09384,7000000.0
2008-07-23 14:53:00,2.09387,2.09402,2.09369,2.09378,7000000.0
2008-07-23 14:54:00,2.09344,2.09376,2.09344,2.09357,8000000.0
2008-07-23 14:55:00,2.09351,2.09362,2.09338,2.09357,7000000.0
2008-07-23 14:56:00,2.0937,2.09396,2.09356,2.09396,8000000.0
2008-07-23 14:57:00,2.09439,2.09444,2.09427,2.09444,7000000.0
2008-07-23 14:58:00,2.09419,2.09445,2.09419,2.09445,8000000.0
2008-07-23 14:59:00,2.09415,2.09415,2.09356,2.09361,8000000.0
2008-07-23 15:00:00,2.094,2.09427,2.09392,2.09392,7000000.0
2008-07-23 15:01:00,2.09396,2.09396,2.09356,2.09356,8000000.0
2008-07-23 15:02:00,2.09342,2.09342,2.09295,2.09297,7000000.0
2008-07-23 15:03:00,2.09301,2.09364,2.09301,2.09364,7000000.0
2008-07-23 15:04:00,2.09382,2.09406,2.09382,2.09402,8000000.0
2008-07-23 15:05:00,2.09409,2.09421,2.09406,2.09406,7000000.0
2008-07-23 15:06:00,2.09417,2.09427,2.09408,2.09424,8000000.0
2008-07-23 15:07:00,2.09408,2.09431,2.09376,2.09431,11000000.0
2008-07-23 15:08:00,2.09441,2.09441,2.09393,2.09393,8000000.0
2008-07-23 15:09:00,2.09333,2.09333,2.09297,2.09325,7000000.0
2008-07-23 15:10:00,2.09372,2.09385,2.09357,2.09357,7000000.0
2008-07-23 15:11:00,2.09348,2.09392,2.09348,2.09388,11000000.0
2008-07-23 15:12:00,2.09354,2.09354,2.09316,2.09326,10000000.0
2008-07-23 15:13:00,2.09334,2.09365,2.09334,2.09358,9000000.0
2008-07-23 15:14:00,2.09359,2.0938,2.09335,2.09374,10000000.0
2008-07-23 15:15:00,2.09414,2.09414,2.09389,2.09404,8000000.0
2008-07-23 15:16:00,2.09384,2.09409,2.09379,2.09379,9000000.0
2008-07-23 15:17:00,2.09365,2.09371,2.09356,2.09367,9000000.0
2008-07-23 15:18:00,2.09383,2.09424,2.09383,2.09398,8000000.0
2008-07-23 15:19:00,2.09394,2.09408,2.09393,2.09393,7000000.0
2008-07-23 15:20:00,2.09396,2.09432,2.09396,2.09432,9000000.0
2008-07-23 15:21:00,2.09386,2.0939,2.09361,2.09366,8000000.0
2008-07-23 15:22:00,2.09377,2.09377,2.09327,2.09327,9000000.0
2008-07-23 15:23:00,2.09366,2.0939,2.09357,2.0939,8000000.0
2008-07-23 15:24:00,2.09399,2.09399,2.09379,2.09379,8000000.0
2008-07-23 15:25:00,2.09359,2.09359,2.09336,2.09336,7000000.0
2008-07-23 15:26:00,2.09338,2.09405,2.09338,2.09405,7000000.0
2008-07-23 15:27:00,2.09372,2.09372,2.09312,2.09312,7000000.0
2008-07-23 15:28:00,2.09334,2.09334,2.09287,2.09302,11000000.0
2008-07-23 15:29:00,2.0928,2.0928,2.0924,2.09254,7000000.0
2008-07-23 15:30:00,2.09286,2.09302,2.09279,2.09292,9000000.0
2008-07-23 15:31:00,2.09305,2.09306,2.09288,2.09303,9000000.0
2008-07-23 15:32:00,2.09325,2.09386,2.09325,2.09375,10000000.0
2008-07-23 15:33:00,2.09352,2.09354,2.09341,2.09341,8000000.0
2008-07-23 15:34:00,2.09367,2.09379,2.09359,2.09367,9000000.0
2008-07-23 15:35:00,2.09348,2.09363,2.09334,2.09345,7000000.0
2008-07-23 15:36:00,2.09324,2.09346,2.09323,2.09323,7000000.0
2008-07-23 15:37:00,2.09333,2.09333,2.09302,2.09309,8000000.0
2008-07-23 15:38:00,2.09129,2.09316,2.09129,2.09313,7000000.0
2008-07-23 15:39:00,2.09322,2.09325,2.09306,2.09325,10000000.0
2008-07-23 15:40:00,2.0934,2.09356,2.0934,2.09349,9000000.0
2008-07-23 15:41:00,2.0934,2.09354,2.0934,2.09354,11000000.0
2008-07-23 15:42:00,2.09341,2.09341,2.09187,2.09187,8000000.0
2008-07-23 15:43:00,2.09221,2.09221,2.0918,2.09197,8000000.0
2008-07-23 15:44:00,2.09172,2.09172,2.09135,2.09142,8000000.0
2008-07-23 15:45:00,2.09142,2.09155,2.09136,2.09152,8000000.0
2008-07-23 15:46:00,2.09151,2.09167,2.09118,2.0916,10000000.0
2008-07-23 15:47:00,2.09157,2.0917,2.09127,2.09133,7000000.0
2008-07-23 15:48:00,2.09194,2.09217,2.09141,2.09142,7000000.0
2008-07-23 15:49:00,2.09128,2.09214,2.09128,2.09214,8000000.0
2008-07-23 15:50:00,2.09235,2.09263,2.09235,2.09252,8000000.0
2008-07-23 15:51:00,2.09271,2.09289,2.09269,2.09289,9000000.0
2008-07-23 15:52:00,2.09286,2.09286,2.0926,2.09273,7000000.0
2008-07-23 15:53:00,2.0925,2.09283,2.0925,2.09283,7000000.0
2008-07-23 15:54:00,2.09318,2.09331,2.0928,2.0928,11000000.0
2008-07-23 15:55:00,2.09306,2.09324,2.09288,2.09324,9000000.0
2008-07-23 15:56:00,2.09359,2.09372,2.09338,2.09365,7000000.0
2008-07-23 15:57:00,2.0936,2.0936,2.09339,2.09343,10000000.0
2008-07-23 15:58:00,2.09327,2.0934,2.09312,2.0934,10000000.0
2008-07-23 15:59:00,2.09292,2.09292,2.09268,2.0929,7000000.0
2008-07-23 16:00:00,2.09263,2.0929,2.09262,2.09262,7000000.0
2008-07-23 16:01:00,2.09244,2.09244,2.09208,2.09208,9000000.0
2008-07-23 16:02:00,2.0919,2.0919,2.09173,2.09187,8000000.0
2008-07-23 16:03:00,2.09184,2.09184,2.09147,2.09178,11000000.0
2008-07-23 16:04:00,2.09221,2.09233,2.09196,2.09196,8000000.0
2008-07-23 16:05:00,2.092,2.09219,2.092,2.09219,9000000.0
2008-07-23 16:06:00,2.09211,2.09211,2.09186,2.09206,10000000.0
2008-07-23 16:07:00,2.09249,2.09281,2.09243,2.09243,10000000.0
2008-07-23 16:08:00,2.09225,2.09232,2.09197,2.09225,8000000.0
2008-07-23 16:09:00,2.09207,2.09208,2.09199,2.09206,7000000.0
2008-07-23 16:10:00,2.09179,2.09179,2.09124,2.09128,7000000.0
2008-07-23 16:11:00,2.09089,2.09141,2.09089,2.09141,10000000.0
2008-07-23 16:12:00,2.09094,2.09135,2.09094,2.09129,9000000.0
2008-07-23 16:13:00,2.09157,2.09165,2.09113,2.09113,7000000.0
2008-07-23 16:14:00,2.09088,2.09092,2.09061,2.09061,11000000.0
2008-07-23 16:15:00,2.09025,2.09025,2.0896,2.0896,7000000.0
2008-07-23 16:16:00,2.08939,2.08951,2.08933,2.08944,7000000.0
2008-07-23 16:17:00,2.0894,2.08946,2.08917,2.08939,11000000.0
2008-07-23 16:18:00,2.08949,2.08949,2.08893,2.08893,11000000.0
2008-07-23 16:19:00,2.08903,2.09005,2.08899,2.09005,11000000.0
2008-07-23 16:20:00,2.09019,2.09019,2.08923,2.08923,9000000.0
2008-07-23 16:21:00,2.08858,2.08858,2.08831,2.08831,9000000.0
2008-07-23 16:22:00,2.08835,2.08835,2.08773,2.088,8000000.0
2008-07-23 16:23:00,2.08779,2.08804,2.08719,2.08719,8000000.0
2008-07-23 16:24:00,2.08663,2.08691,2.08658,2.08674,10000000.0
2008-07-23 16:25:00,2.08674,2.08782,2.08674,2.08782,7000000.0
2008-07-23 16:26:00,2.08804,2.08837,2.08794,2.08805,7000000.0
2008-07-23 16:27:00,2.08792,2.0881,2.08792,2.0881,11000000.0
2008-07-23 16:28:00,2.08813,2.08816,2.08784,2.08792,11000000.0
2008-07-23 16:29:00,2.08828,2.08875,2.08828,2.08871,7000000.0
2008-07-23 16:30:00,2.08882,2.08882,2.08776,2.08788,8000000.0
2008-07-23 16:31:00,2.08757,2.08805,2.08739,2.08805,7000000.0
2008-07-23 16:32:00,2.08822,2.08822,2.08788,2.08797,8000000.0
2008-07-23 16:33:00,2.08758,2.08758,2.08722,2.08732,11000000.0
2008-07-23 16:34:00,2.08737,2.08765,2.08737,2.08765,8000000.0
2008-07-23 16:35:00,2.08804,2.08821,2.08767,2.08773,7000000.0
2008-07-23 16:36:00,2.08755,2.08813,2.08714,2.08813,8000000.0
2008-07-23 16:37:00,2.08835,2.08907,2.08835,2.08907,8000000.0
2008-07-23 16:38:00,2.08916,2.08916,2.08859,2.0887,7000000.0
2008-07-23 16:39:00,2.08868,2.08922,2.08868,2.08895,8000000.0
2008-07-23 16:40:00,2.08903,2.08907,2.08889,2.08898,11000000.0
2008-07-23 16:41:00,2.08921,2.08928,2.08838,2.08838,10000000.0
2008-07-23 16:42:00,2.08888,2.08888,2.08821,2.08821,7000000.0
2008-07-23 16:43:00,2.08766,2.08791,2.08743,2.08791,7000000.0
2008-07-23 16:44:00,2.08815,2.08842,2.08811,2.08811,7000000.0
2008-07-23 16:45:00,2.08761,2.08787,2.08758,2.08775,11000000.0
2008-07-23 16:46:00,2.0879,2.08813,2.08778,2.08813,11000000.0
2008-07-23 16:47:00,2.08808,2.08824,2.08808,2.08816,7000000.0
2008-07-23 16:48:00,2.08806,2.08809,2.08782,2.08796,10000000.0
2008-07-23 16:49:00,2.08732,2.08743,2.08718,2.08741,8000000.0
2008-07-23 16:50:00,2.08732,2.08732,2.08713,2.0872,8000000.0
2008-07-23 16:51:00,2.0874,2.0875,2.08726,2.08736,9000000.0
2008-07-23 16:52:00,2.08727,2.08727,2.08706,2.08712,7000000.0
2008-07-23 16:53:00,2.08773,2.08833,2.08773,2.08827,8000000.0
2008-07-23 16:54:00,2.08845,2.08852,2.08816,2.08816,7000000.0
2008-07-23 16:55:00,2.08803,2.08835,2.08803,2.08807,11000000.0
2008-07-23 16:56:00,2.08824,2.08903,2.08824,2.08899,11000000.0
2008-07-23 16:57:00,2.0886,2.08874,2.08832,2.08874,7000000.0
2008-07-23 16:58:00,2.08927,2.08953,2.08924,2.08924,8000000.0
2008-07-23 16:59:00,2.08811,2.09037,2.08811,2.09037,7000000.0
2008-07-23 17:00:00,2.09049,2.09052,2.09005,2.09005,11000000.0
2008-07-23 17:01:00,2.09032,2.09068,2.09032,2.09067,7000000.0
2008-07-23 17:02:00,2.09023,2.09023,2.08911,2.08911,8000000.0
2008-07-23 17:03:00,2.08891,2.08906,2.08713,2.08894,7000000.0
2008-07-23 17:04:00,2.08898,2.08904,2.08888,2.08888,7000000.0
2008-07-23 17:05:00,2.08887,2.0891,2.08884,2.08909,10000000.0
2008-07-23 17:06:00,2.08933,2.08938,2.08916,2.08938,9000000.0
2008-07-23 17:07:00,2.0894,2.08964,2.08939,2.08964,8000000.0
2008-07-23 17:08:00,2.08939,2.08982,2.08939,2.08982,9000000.0
2008-07-23 17:09:00,2.08938,2.08938,2.08896,2.08896,8000000.0
2008-07-23 17:10:00,2.08923,2.08926,2.08893,2.08893,9000000.0
2008-07-23 17:11:00,2.08889,2.08913,2.08889,2.08895,8000000.0
2008-07-23 17:12:00,2.08856,2.08876,2.08832,2.08863,7000000.0
2008-07-23 17:13:00,2.08863,2.08941,2.08863,2.08936,8000000.0
2008-07-23 17:14:00,2.08946,2.08965,2.08942,2.08946,8000000.0
2008-07-23 17:15:00,2.08922,2.08922,2.08873,2.08873,7000000.0
2008-07-23 17:16:00,2.08867,2.08873,2.08858,2.08873,10000000.0
2008-07-23 17:17:00,2.08875,2.08904,2.08874,2.08904,7000000.0
2008-07-23 17:18:00,2.08903,2.08903,2.08866,2.0887,9000000.0
2008-07-23 17:19:00,2.08874,2.08879,2.0887,2.08878,7000000.0
2008-07-23 17:20:00,2.08887,2.08897,2.08878,2.08894,8000000.0
2008-07-23 17:21:00,2.08906,2.08939,2.08906,2.08939,10000000.0
2008-07-23 17:22:00,2.0892,2.08941,2.08909,2.08912,8000000.0
2008-07-23 17:23:00,2.08908,2.08961,2.08906,2.08961,8000000.0
2008-07-23 17:24:00,2.08955,2.08975,2.08955,2.08965,7000000.0
2008-07-23 17:25:00,2.08987,2.08987,2.08973,2.08982,7000000.0
2008-07-23 17:26:00,2.09046,2.09046,2.0902,2.09021,7000000.0
2008-07-23 17:27:00,2.09015,2.09015,2.08988,2.09002,9000000.0
2008-07-23 17:28:00,2.09001,2.09004,2.08979,2.0899,7000000.0
2008-07-23 17:29:00,2.0901,2.09024,2.08997,2.08997,8000000.0
2008-07-23 17:30:00,2.08999,2.08999,2.08909,2.08913,8000000.0
2008-07-23 17:31:00,2.08943,2.08943,2.08876,2.08902,9000000.0
2008-07-23 17:32:00,2.08945,2.08954,2.08925,2.08932,8000000.0
2008-07-23 17:33:00,2.08905,2.08909,2.08886,2.08886,11000000.0
2008-07-23 17:34:00,2.08875,2.08888,2.08839,2.08839,9000000.0
2008-07-23 17:35:00,2.08873,2.08893,2.08867,2.08877,7000000.0
2008-07-23 17:36:00,2.08856,2.08981,2.0884,2.08981,7000000.0
2008-07-23 17:37:00,2.09032,2.09032,2.09008,2.09008,7000000.0
2008-07-23 17:38:00,2.09051,2.09119,2.09051,2.09107,8000000.0
2008-07-23 17:39:00,2.09058,2.09176,2.09058,2.09176,7000000.0
2008-07-23 17:40:00,2.09189,2.09198,2.09181,2.09196,9000000.0
2008-07-23 17:41:00,2.09216,2.09218,2.09202,2.09202,8000000.0
2008-07-23 17:42:00,2.09208,2.09241,2.09184,2.09241,11000000.0
2008-07-23 17:43:00,2.09253,2.09253,2.09226,2.09226,7000000.0
2008-07-23 17:44:00,2.09195,2.09195,2.09158,2.09159,10000000.0
2008-07-23 17:45:00,2.09158,2.09166,2.09151,2.09166,7000000.0
2008-07-23 17:46:00,2.09173,2.09241,2.09173,2.09241,8000000.0
2008-07-23 17:47:00,2.09269,2.09271,2.09209,2.09271,8000000.0
2008-07-23 17:48:00,2.09243,2.09243,2.09198,2.09208,7000000.0
2008-07-23 17:49:00,2.09197,2.092,2.09158,2.09158,7000000.0
2008-07-23 17:50:00,2.09099,2.09133,2.09095,2.09131,7000000.0
2008-07-23 17:51:00,2.09137,2.09144,2.09103,2.09109,7000000.0
2008-07-23 17:52:00,2.09152,2.09168,2.09027,2.09027,7000000.0
2008-07-23 17:53:00,2.09024,2.09055,2.09009,2.09009,7000000.0
2008-07-23 17:54:00,2.09029,2.09059,2.09028,2.09043,11000000.0
2008-07-23 17:55:00,2.08996,2.08996,2.08964,2.08969,7000000.0
2008-07-23 17:56:00,2.08973,2.08985,2.08967,2.08985,7000000.0
2008-07-23 17:57:00,2.0899,2.0899,2.08959,2.08962,10000000.0
2008-07-23 17:58:00,2.08949,2.08963,2.08933,2.08963,10000000.0
2008-07-23 17:59:00,2.08937,2.08937,2.08885,2.08892,10000000.0
2008-07-23 18:00:00,2.08842,2.08857,2.08842,2.0885,10000000.0
2008-07-23 18:01:00,2.08885,2.08941,2.08885,2.08941,8000000.0
2008-07-23 18:02:00,2.08875,2.08875,2.08838,2.08854,8000000.0
2008-07-23 18:03:00,2.08871,2.08871,2.08852,2.08853,10000000.0
2008-07-23 18:04:00,2.08856,2.08856,2.08826,2.08834,8000000.0
2008-07-23 18:05:00,2.08829,2.08848,2.08811,2.08811,10000000.0
2008-07-23 18:06:00,2.08804,2.0882,2.08796,2.08817,10000000.0
2008-07-23 18:07:00,2.08837,2.08837,2.08803,2.08812,8000000.0
2008-07-23 18:08:00,2.08824,2.08869,2.08823,2.08869,8000000.0
2008-07-23 18:09:00,2.08873,2.08917,2.08863,2.08917,8000000.0
2008-07-23 18:10:00,2.08873,2.08873,2.08849,2.08849,11000000.0
2008-07-23 18:11:00,2.08847,2.08865,2.08844,2.08848,7000000.0
2008-07-23 18:12:00,2.08859,2.08872,2.08844,2.08844,9000000.0
2008-07-23 18:13:00,2.08842,2.08851,2.08818,2.08832,11000000.0
2008-07-23 18:14:00,2.08818,2.08818,2.088,2.088,7000000.0
2008-07-23 18:15:00,2.0881,2.08827,2.088,2.08805,8000000.0
2008-07-23 18:16:00,2.08796,2.08811,2.08791,2.08791,11000000.0
2008-07-23 18:17:00,2.08792,2.08797,2.08776,2.08794,10000000.0
2008-07-23 18:18:00,2.08791,2.08814,2.08791,2.08812,8000000.0
2008-07-23 18:19:00,2.08807,2.08819,2.08789,2.08789,9000000.0
2008-07-23 18:20:00,2.08835,2.08875,2.08835,2.08875,7000000.0
2008-07-23 18:21:00,2.08859,2.08879,2.08689,2.08868,11000000.0
2008-07-23 18:22:00,2.08905,2.08905,2.08833,2.08849,11000000.0
2008-07-23 18:23:00,2.08897,2.0893,2.08879,2.08903,8000000.0
2008-07-23 18:24:00,2.08895,2.08905,2.08869,2.08905,10000000.0
2008-07-23 18:25:00,2.08926,2.08946,2.08926,2.08946,7000000.0
2008-07-23 18:26:00,2.08964,2.09028,2.08964,2.08997,8000000.0
2008-07-23 18:27:00,2.08967,2.0897,2.0896,2.08963,7000000.0
2008-07-23 18:28:00,2.08945,2.08969,2.08922,2.08922,7000000.0
2008-07-23 18:29:00,2.08914,2.08964,2.08912,2.08964,7000000.0
2008-07-23 18:30:00,2.08983,2.09009,2.0897,2.09009,8000000.0
2008-07-23 18:31:00,2.0902,2.09036,2.09006,2.09017,9000000.0
2008-07-23 18:32:00,2.09025,2.09043,2.08989,2.08989,11000000.0
2008-07-23 18:33:00,2.08926,2.08926,2.08858,2.08874,11000000.0
2008-07-23 18:34:00,2.08871,2.08871,2.08857,2.08864,7000000.0
2008-07-23 18:35:00,2.08943,2.08973,2.08931,2.08973,8000000.0
2008-07-23 18:36:00,2.08954,2.08954,2.08906,2.08906,7000000.0
2008-07-23 18:37:00,2.08926,2.08926,2.08883,2.08883,8000000.0
2008-07-23 18:38:00,2.0888,2.08911,2.0888,2.08909,8000000.0
2008-07-23 18:39:00,2.08893,2.08909,2.08884,2.08909,7000000.0
2008-07-23 18:40:00,2.08925,2.08936,2.0892,2.08924,7000000.0
2008-07-23 18:41:00,2.08905,2.0891,2.089,2.08906,8000000.0
2008-07-23 18:42:00,2.0891,2.08936,2.0891,2.08912,11000000.0
2008-07-23 18:43:00,2.08908,2.08908,2.08865,2.08884,8000000.0
2008-07-23 18:44:00,2.0884,2.08888,2.08837,2.08888,7000000.0
2008-07-23 18:45:00,2.0887,2.08883,2.08861,2.0887,11000000.0
2008-07-23 18:46:00,2.08872,2.08872,2.08799,2.08815,9000000.0
2008-07-23 18:47:00,2.08827,2.08877,2.08827,2.08853,8000000.0
2008-07-23 18:48:00,2.08893,2.08911,2.08893,2.08909,9000000.0
2008-07-23 18:49:00,2.08906,2.08906,2.08871,2.0888,7000000.0
2008-07-23 18:50:00,2.08888,2.08888,2.08871,2.08877,11000000.0
2008-07-23 18:51:00,2.08891,2.08898,2.08888,2.08897,5000000.0
2008-07-23 18:52:00,2.08875,2.08877,2.08853,2.08877,8000000.0
2008-07-23 18:53:00,2.08863,2.0889,2.08863,2.08869,11000000.0
2008-07-23 18:54:00,2.08858,2.08869,2.08848,2.08848,7000000.0
2008-07-23 18:55:00,2.08854,2.08856,2.08847,2.08853,7000000.0
2008-07-23 18:56:00,2.08832,2.08868,2.08832,2.08848,7000000.0
2008-07-23 18:57:00,2.08854,2.08854,2.08829,2.08829,10000000.0
2008-07-23 18:58:00,2.08824,2.08824,2.08809,2.08812,9000000.0
2008-07-23 18:59:00,2.0882,2.08829,2.08804,2.08829,8000000.0
2008-07-23 19:00:00,2.08853,2.08874,2.08853,2.08855,7000000.0
2008-07-23 19:01:00,2.08871,2.08891,2.08843,2.08891,7000000.0
2008-07-23 19:02:00,2.0889,2.0889,2.08846,2.08846,8000000.0
2008-07-23 19:03:00,2.08856,2.08887,2.08856,2.08879,7000000.0
2008-07-23 19:04:00,2.08931,2.08942,2.08923,2.08942,8000000.0
2008-07-23 19:05:00,2.08913,2.08913,2.08884,2.08884,8000000.0
2008-07-23 19:06:00,2.08886,2.08887,2.08828,2.08861,8000000.0
2008-07-23 19:07:00,2.08862,2.08867,2.08856,2.08867,9000000.0
2008-07-23 19:08:00,2.08874,2.08887,2.08866,2.08887,8000000.0
2008-07-23 19:09:00,2.0887,2.08885,2.08861,2.08885,7000000.0
2008-07-23 19:10:00,2.08908,2.08932,2.08907,2.08932,11000000.0
2008-07-23 19:11:00,2.08946,2.08946,2.089,2.089,10000000.0
2008-07-23 19:12:00,2.08951,2.08966,2.08944,2.08966,7000000.0
2008-07-23 19:13:00,2.09014,2.09028,2.08884,2.08918,8000000.0
2008-07-23 19:14:00,2.08927,2.0896,2.08927,2.08952,8000000.0
2008-07-23 19:15:00,2.08961,2.08982,2.08948,2.08948,10000000.0
2008-07-23 19:16:00,2.08968,2.09001,2.08968,2.08998,8000000.0
2008-07-23 19:17:00,2.09013,2.09013,2.0899,2.09001,10000000.0
2008-07-23 19:18:00,2.09008,2.0904,2.09008,2.09035,11000000.0
2008-07-23 19:19:00,2.09029,2.09038,2.09019,2.09027,8000000.0
2008-07-23 19:20:00,2.09022,2.09023,2.09008,2.09017,11000000.0
2008-07-23 19:21:00,2.09025,2.09034,2.0901,2.0901,10000000.0
2008-07-23 19:22:00,2.09002,2.09002,2.08967,2.08977,9000000.0
2008-07-23 19:23:00,2.08958,2.08985,2.08958,2.08985,8000000.0
2008-07-23 19:24:00,2.08985,2.0904,2.08985,2.0904,9000000.0
2008-07-23 19:25:00,2.09019,2.09019,2.08988,2.08988,9000000.0
2008-07-23 19:26:00,2.08981,2.08981,2.08912,2.08912,7000000.0
2008-07-23 19:27:00,2.089,2.08901,2.08878,2.08881,8000000.0
2008-07-23 19:28:00,2.08885,2.08894,2.08876,2.08894,10000000.0
2008-07-23 19:29:00,2.08896,2.08901,2.08885,2.08887,7000000.0
2008-07-23 19:30:00,2.08875,2.089,2.08875,2.089,10000000.0
2008-07-23 19:31:00,2.08905,2.08905,2.08887,2.08887,7000000.0
2008-07-23 19:32:00,2.08897,2.08907,2.08883,2.08906,10000000.0
2008-07-23 19:33:00,2.08887,2.08939,2.08887,2.08939,7000000.0
2008-07-23 19:34:00,2.08932,2.08991,2.08932,2.08991,8000000.0
2008-07-23 19:35:00,2.09015,2.09015,2.09005,2.09008,7000000.0
2008-07-23 19:36:00,2.08981,2.08986,2.08967,2.08986,7000000.0
2008-07-23 19:37:00,2.09023,2.0904,2.09005,2.09017,8000000.0
2008-07-23 19:38:00,2.08984,2.08988,2.08966,2.08966,8000000.0
2008-07-23 19:39:00,2.08976,2.08995,2.08961,2.08961,8000000.0
2008-07-23 19:40:00,2.08952,2.08968,2.08929,2.08968,7000000.0
2008-07-23 19:41:00,2.08969,2.08974,2.08948,2.08974,9000000.0
2008-07-23 19:42:00,2.08968,2.08978,2.08967,2.08967,7000000.0
2008-07-23 19:43:00,2.08979,2.08996,2.08974,2.08974,11000000.0
2008-07-23 19:44:00,2.08976,2.08977,2.08947,2.08977,8000000.0
2008-07-23 19:45:00,2.08961,2.08961,2.08913,2.08913,9000000.0
2008-07-23 19:46:00,2.08882,2.08891,2.08873,2.0889,7000000.0
2008-07-23 19:47:00,2.08962,2.08994,2.08962,2.08988,9000000.0
2008-07-23 19:48:00,2.08994,2.09013,2.08994,2.09001,8000000.0
2008-07-23 19:49:00,2.08975,2.08981,2.08962,2.08962,7000000.0
2008-07-23 19:50:00,2.08955,2.08985,2.08944,2.08984,7000000.0
2008-07-23 19:51:00,2.08983,2.08983,2.08923,2.08926,7000000.0
2008-07-23 19:52:00,2.08941,2.0897,2.08941,2.0897,7000000.0
2008-07-23 19:53:00,2.08969,2.08977,2.08964,2.08972,7000000.0
2008-07-23 19:54:00,2.0902,2.09027,2.0901,2.09021,8000000.0
2008-07-23 19:55:00,2.08997,2.09018,2.08969,2.08969,8000000.0
2008-07-23 19:56:00,2.08925,2.08925,2.0882,2.0882,8000000.0
2008-07-23 19:57:00,2.08845,2.08845,2.08813,2.08813,7000000.0
2008-07-23 19:58:00,2.08813,2.08924,2.08803,2.08854,10000000.0
2008-07-23 19:59:00,2.0882,2.08845,2.0882,2.08845,8000000.0
2008-07-23 20:00:00,2.08847,2.08851,2.08818,2.0883,7000000.0
2008-07-23 20:01:00,2.08819,2.08856,2.08809,2.08856,7000000.0
2008-07-23 20:02:00,2.08888,2.08892,2.08862,2.08862,7000000.0
2008-07-23 20:03:00,2.08845,2.08932,2.08845,2.08932,9000000.0
2008-07-23 20:04:00,2.08894,2.08937,2.08884,2.08937,9000000.0
2008-07-23 20:05:00,2.08944,2.08944,2.08911,2.08916,9000000.0
2008-07-23 20:06:00,2.08903,2.08903,2.08876,2.08876,11000000.0
2008-07-23 20:07:00,2.08883,2.08883,2.08777,2.08777,10000000.0
2008-07-23 20:08:00,2.08788,2.08801,2.08765,2.08801,8000000.0
2008-07-23 20:09:00,2.08804,2.08866,2.08804,2.08863,7000000.0
2008-07-23 20:10:00,2.08881,2.08881,2.08797,2.08797,8000000.0
2008-07-23 20:11:00,2.08767,2.08827,2.08767,2.08811,8000000.0
2008-07-23 20:12:00,2.08817,2.08839,2.08808,2.08839,7000000.0
2008-07-23 20:13:00,2.08839,2.08845,2.08776,2.08776,10000000.0
2008-07-23 20:14:00,2.08781,2.08785,2.0877,2.08785,7000000.0
2008-07-23 20:15:00,2.08801,2.08811,2.08782,2.08811,7000000.0
2008-07-23 20:16:00,2.08796,2.08803,2.0879,2.0879,7000000.0
2008-07-23 20:17:00,2.0879,2.08813,2.0879,2.08805,11000000.0
2008-07-23 20:18:00,2.08805,2.08813,2.08799,2.08807,9000000.0
2008-07-23 20:19:00,2.08809,2.08846,2.08809,2.08846,8000000.0
2008-07-23 20:20:00,2.08855,2.08855,2.08804,2.08807,7000000.0
2008-07-23 20:21:00,2.08813,2.08813,2.08781,2.088,11000000.0
2008-07-23 20:22:00,2.08787,2.08796,2.08771,2.08793,7000000.0
2008-07-23 20:23:00,2.08766,2.08794,2.08747,2.08747,7000000.0
2008-07-23 20:24:00,2.0874,2.08796,2.0874,2.08796,8000000.0
2008-07-23 20:25:00,2.08784,2.0881,2.0877,2.0877,11000000.0
2008-07-23 20:26:00,2.08741,2.08786,2.08741,2.08786,8000000.0
2008-07-23 20:27:00,2.08794,2.08802,2.08777,2.088,9000000.0
2008-07-23 20:28:00,2.08808,2.08836,2.08808,2.08816,7000000.0
2008-07-23 20:29:00,2.08822,2.08835,2.08822,2.08826,8000000.0
2008-07-23 20:30:00,2.08852,2.08853,2.08836,2.08836,8000000.0
2008-07-23 20:31:00,2.08864,2.08869,2.08852,2.08867,7000000.0
2008-07-23 20:32:00,2.08884,2.08901,2.08881,2.08883,7000000.0
2008-07-23 20:33:00,2.08829,2.08869,2.08824,2.08869,7000000.0
2008-07-23 20:34:00,2.08881,2.08933,2.08881,2.08933,8000000.0
2008-07-23 20:35:00,2.08949,2.08949,2.08912,2.08913,9000000.0
2008-07-23 20:36:00,2.08878,2.08894,2.0887,2.0887,7000000.0
2008-07-23 20:37:00,2.08836,2.08836,2.08814,2.08823,11000000.0
2008-07-23 20:38:00,2.08818,2.08844,2.08816,2.08844,10000000.0
2008-07-23 20:39:00,2.08868,2.08868,2.08819,2.0884,9000000.0
2008-07-23 20:40:00,2.08838,2.08849,2.08831,2.08846,8000000.0
2008-07-23 20:41:00,2.08832,2.08832,2.08773,2.08787,8000000.0
2008-07-23 20:42:00,2.08778,2.08778,2.08738,2.08738,11000000.0
2008-07-23 20:43:00,2.08791,2.0882,2.08787,2.0882,8000000.0
2008-07-23 20:44:00,2.08819,2.08827,2.08809,2.0881,10000000.0
2008-07-23 20:45:00,2.08806,2.08806,2.08777,2.08777,7000000.0
2008-07-23 20:46:00,2.08765,2.0878,2.08765,2.08778,8000000.0
2008-07-23 20:47:00,2.08782,2.08782,2.08753,2.08753,7000000.0
2008-07-23 20:48:00,2.0877,2.08812,2.0877,2.08801,10000000.0
2008-07-23 20:49:00,2.08806,2.08865,2.08806,2.08863,7000000.0
2008-07-23 20:50:00,2.08871,2.08897,2.0887,2.08894,8000000.0
2008-07-23 20:51:00,2.08901,2.08924,2.08901,2.08906,9000000.0
2008-07-23 20:52:00,2.08936,2.08938,2.08918,2.08918,11000000.0
2008-07-23 20:53:00,2.08931,2.08931,2.08884,2.08884,11000000.0
2008-07-23 20:54:00,2.08908,2.08915,2.08899,2.08907,11000000.0
2008-07-23 20:55:00,2.08958,2.08958,2.0891,2.0891,8000000.0
2008-07-23 20:56:00,2.08897,2.08897,2.08881,2.08887,7000000.0
2008-07-23 20:57:00,2.08869,2.08886,2.08853,2.08884,9000000.0
2008-07-23 20:58:00,2.08885,2.08885,2.08851,2.08851,7000000.0
2008-07-23 20:59:00,2.08871,2.08878,2.08869,2.08871,7000000.0
2008-07-23 21:00:00,2.08874,2.08888,2.0887,2.0888,7000000.0
2008-07-23 21:01:00,2.08868,2.08868,2.08837,2.08854,7000000.0
2008-07-23 21:02:00,2.08839,2.08846,2.08838,2.08846,7000000.0
2008-07-23 21:03:00,2.08836,2.08882,2.08836,2.08882,8000000.0
2008-07-23 21:04:00,2.08899,2.08916,2.08874,2.08902,7000000.0
2008-07-23 21:05:00,2.08901,2.08904,2.08889,2.089,7000000.0
2008-07-23 21:06:00,2.08883,2.08883,2.08829,2.08865,8000000.0
2008-07-23 21:07:00,2.08868,2.08873,2.08835,2.08873,8000000.0
2008-07-23 21:08:00,2.08862,2.08862,2.0884,2.08861,10000000.0
2008-07-23 21:09:00,2.08874,2.08944,2.08874,2.08938,10000000.0
2008-07-23 21:10:00,2.08964,2.08974,2.0894,2.08974,8000000.0
2008-07-23 21:11:00,2.08943,2.08943,2.08919,2.08928,7000000.0
2008-07-23 21:12:00,2.08978,2.08982,2.08967,2.08973,8000000.0
2008-07-23 21:13:00,2.08967,2.08967,2.08925,2.08925,10000000.0
2008-07-23 21:14:00,2.08955,2.08967,2.08949,2.08966,8000000.0
2008-07-23 21:15:00,2.08965,2.08971,2.08952,2.08971,8000000.0
2008-07-23 21:16:00,2.08938,2.08939,2.08921,2.08921,7000000.0
2008-07-23 21:17:00,2.08929,2.08929,2.08894,2.08905,6000000.0
2008-07-23 21:18:00,2.08909,2.0894,2.08909,2.0894,7000000.0
2008-07-23 21:19:00,2.08939,2.0895,2.08925,2.08946,9000000.0
2008-07-23 21:20:00,2.08958,2.08967,2.08945,2.08946,11000000.0
2008-07-23 21:21:00,2.08953,2.08963,2.08941,2.08941,10000000.0
2008-07-23 21:22:00,2.08945,2.08945,2.08933,2.08944,10000000.0
2008-07-23 21:23:00,2.08964,2.08968,2.08934,2.08949,7000000.0
2008-07-23 21:24:00,2.08931,2.08938,2.08922,2.08931,11000000.0
2008-07-23 21:25:00,2.08937,2.0894,2.08935,2.08935,7000000.0
2008-07-23 21:26:00,2.08936,2.0895,2.08935,2.0895,7000000.0
2008-07-23 21:27:00,2.08965,2.08972,2.08955,2.08966,7000000.0
2008-07-23 21:28:00,2.08993,2.09017,2.08991,2.09017,7000000.0
2008-07-23 21:29:00,2.09,2.09011,2.0898,2.09011,8000000.0
2008-07-23 21:30:00,2.09001,2.09001,2.08988,2.08997,8000000.0
2008-07-23 21:31:00,2.08954,2.08962,2.08949,2.08955,8000000.0
2008-07-23 21:32:00,2.08946,2.08953,2.08921,2.08921,7000000.0
2008-07-23 21:33:00,2.08919,2.08953,2.08919,2.08937,11000000.0
2008-07-23 21:34:00,2.08957,2.08957,2.08934,2.08941,11000000.0
2008-07-23 21:35:00,2.08942,2.0895,2.08933,2.0895,11000000.0
2008-07-23 21:36:00,2.08933,2.08943,2.08928,2.08943,8000000.0
2008-07-23 21:37:00,2.08929,2.08957,2.08924,2.08957,8000000.0
2008-07-23 21:38:00,2.08959,2.08959,2.08932,2.08936,8000000.0
2008-07-23 21:39:00,2.08929,2.08938,2.08928,2.08935,9000000.0
2008-07-23 21:40:00,2.08899,2.08902,2.08868,2.08868,7000000.0
2008-07-23 21:41:00,2.08889,2.08891,2.08873,2.08879,9000000.0
2008-07-23 21:42:00,2.08892,2.08953,2.08892,2.08953,7000000.0
2008-07-23 21:43:00,2.08954,2.08954,2.08914,2.08914,9000000.0
2008-07-23 21:44:00,2.08891,2.08923,2.0889,2.08923,8000000.0
2008-07-23 21:45:00,2.08912,2.08926,2.08893,2.08893,10000000.0
2008-07-23 21:46:00,2.08903,2.08905,2.08896,2.08903,8000000.0
2008-07-23 21:47:00,2.08868,2.08882,2.08855,2.08855,8000000.0
2008-07-23 21:48:00,2.08853,2.08869,2.08853,2.08865,8000000.0
2008-07-23 21:49:00,2.08858,2.0887,2.08835,2.08835,8000000.0
2008-07-23 21:50:00,2.08814,2.08814,2.08795,2.08795,8000000.0
2008-07-23 21:51:00,2.08781,2.08781,2.08641,2.08641,7000000.0
2008-07-23 21:52:00,2.08732,2.08733,2.08717,2.08733,7000000.0
2008-07-23 21:53:00,2.08766,2.08766,2.0875,2.08755,7000000.0
2008-07-23 21:54:00,2.08762,2.0878,2.08745,2.0878,7000000.0
2008-07-23 21:55:00,2.08755,2.08771,2.08746,2.08771,7000000.0
2008-07-23 21:56:00,2.08737,2.08769,2.08737,2.0875,8000000.0
2008-07-23 21:57:00,2.08755,2.08755,2.08729,2.08731,7000000.0
2008-07-23 21:58:00,2.08739,2.08746,2.08717,2.08717,7000000.0
2008-07-23 21:59:00,2.08735,2.08758,2.08734,2.08734,8000000.0
2008-07-23 22:00:00,2.0868,2.08687,2.0865,2.0865,10000000.0
2008-07-23 22:01:00,2.08652,2.08655,2.08625,2.08625,9000000.0
2008-07-23 22:02:00,2.08645,2.08715,2.08645,2.08715,8000000.0
2008-07-23 22:03:00,2.08688,2.08713,2.08688,2.087,7000000.0
2008-07-23 22:04:00,2.08723,2.08738,2.08714,2.08724,8000000.0
2008-07-23 22:05:00,2.08726,2.08767,2.08726,2.08767,10000000.0
2008-07-23 22:06:00,2.08763,2.08766,2.08747,2.08766,7000000.0
2008-07-23 22:07:00,2.08754,2.08759,2.08721,2.08721,8000000.0
2008-07-23 22:08:00,2.08728,2.0874,2.08723,2.08723,8000000.0
2008-07-23 22:09:00,2.08694,2.08701,2.08681,2.08701,9000000.0
2008-07-23 22:10:00,2.087,2.08729,2.087,2.08713,8000000.0
2008-07-23 22:11:00,2.08699,2.08699,2.08561,2.08561,9000000.0
2008-07-23 22:12:00,2.08564,2.08718,2.08564,2.08718,8000000.0
2008-07-23 22:13:00,2.08726,2.08764,2.08726,2.08742,7000000.0
2008-07-23 22:14:00,2.08756,2.08761,2.08738,2.08754,11000000.0
2008-07-23 22:15:00,2.08751,2.08759,2.08743,2.08747,10000000.0
2008-07-23 22:16:00,2.08727,2.08744,2.08716,2.08716,9000000.0
2008-07-23 22:17:00,2.08691,2.08691,2.08645,2.08645,7000000.0
2008-07-23 22:18:00,2.0867,2.0867,2.08658,2.08665,8000000.0
2008-07-23 22:19:00,2.08675,2.08689,2.08669,2.08689,7000000.0
2008-07-23 22:20:00,2.0871,2.08779,2.0871,2.08779,7000000.0
2008-07-23 22:21:00,2.08802,2.08819,2.0874,2.0874,9000000.0
2008-07-23 22:22:00,2.08769,2.08783,2.08764,2.08767,7000000.0
2008-07-23 22:23:00,2.0876,2.0876,2.08733,2.08733,9000000.0
2008-07-23 22:24:00,2.08696,2.08775,2.08696,2.08775,7000000.0
2008-07-23 22:25:00,2.0878,2.0878,2.08731,2.08752,8000000.0
2008-07-23 22:26:00,2.08698,2.08721,2.08691,2.087,9000000.0
2008-07-23 22:27:00,2.087,2.0873,2.08696,2.08696,8000000.0
2008-07-23 22:28:00,2.08691,2.08715,2.08683,2.08715,8000000.0
2008-07-23 22:29:00,2.08715,2.08802,2.08715,2.08802,10000000.0
2008-07-23 22:30:00,2.08793,2.0882,2.08786,2.0882,7000000.0
2008-07-23 22:31:00,2.08802,2.08816,2.088,2.088,9000000.0
2008-07-23 22:32:00,2.08758,2.0883,2.08758,2.08828,8000000.0
2008-07-23 22:33:00,2.0881,2.08827,2.08798,2.08827,7000000.0
2008-07-23 22:34:00,2.08846,2.08918,2.08846,2.08918,7000000.0
2008-07-23 22:35:00,2.08907,2.08907,2.08844,2.08844,8000000.0
2008-07-23 22:36:00,2.08805,2.08836,2.08805,2.08836,10000000.0
2008-07-23 22:37:00,2.08815,2.08853,2.08815,2.08844,7000000.0
2008-07-23 22:38:00,2.08888,2.08901,2.08888,2.08895,8000000.0
2008-07-23 22:39:00,2.08918,2.08922,2.08908,2.08916,9000000.0
2008-07-23 22:40:00,2.08922,2.08941,2.08917,2.08941,7000000.0
2008-07-23 22:41:00,2.08873,2.08909,2.08864,2.089,8000000.0
2008-07-23 22:42:00,2.08935,2.0894,2.08916,2.08917,7000000.0
2008-07-23 22:43:00,2.08908,2.08938,2.08902,2.08921,7000000.0
2008-07-23 22:44:00,2.0891,2.08916,2.0891,2.08916,7000000.0
2008-07-23 22:45:00,2.08885,2.08885,2.08795,2.08795,7000000.0
2008-07-23 22:46:00,2.08795,2.08892,2.08795,2.08892,8000000.0
2008-07-23 22:47:00,2.08869,2.08869,2.08799,2.08799,11000000.0
2008-07-23 22:48:00,2.08812,2.08898,2.08812,2.08898,8000000.0
2008-07-23 22:49:00,2.08908,2.08921,2.08893,2.08908,7000000.0
2008-07-23 22:50:00,2.08915,2.09021,2.08915,2.09021,7000000.0
2008-07-23 22:51:00,2.09022,2.09066,2.09019,2.09066,10000000.0
2008-07-23 22:52:00,2.09025,2.09025,2.08996,2.08996,8000000.0
2008-07-23 22:53:00,2.08991,2.09006,2.08984,2.08985,7000000.0
2008-07-23 22:54:00,2.08974,2.08974,2.08912,2.08912,8000000.0
2008-07-23 22:55:00,2.08916,2.08916,2.08893,2.08895,7000000.0
2008-07-23 22:56:00,2.09041,2.09095,2.09041,2.09095,7000000.0
2008-07-23 22:57:00,2.09163,2.09204,2.09117,2.09117,7000000.0
2008-07-23 22:58:00,2.09049,2.09049,2.09018,2.09046,6000000.0
2008-07-23 22:59:00,2.09112,2.09164,2.09109,2.09109,7000000.0
2008-07-23 23:00:00,2.10162,2.1095,2.10162,2.10834,8000000.0
2008-07-23 23:01:00,2.10796,2.10965,2.10747,2.10965,8000000.0
2008-07-23 23:02:00,2.10931,2.10931,2.10698,2.10698,8000000.0
2008-07-23 23:03:00,2.1076,2.10964,2.1076,2.10964,7000000.0
2008-07-23 23:04:00,2.10928,2.10968,2.10888,2.10968,8000000.0
2008-07-23 23:05:00,2.10967,2.10967,2.10897,2.10908,8000000.0
2008-07-23 23:06:00,2.10935,2.10993,2.10935,2.10953,9000000.0
2008-07-23 23:07:00,2.10933,2.10933,2.10895,2.10907,10000000.0
2008-07-23 23:08:00,2.10923,2.10956,2.10904,2.10904,7000000.0
2008-07-23 23:09:00,2.10856,2.10892,2.10811,2.10857,9000000.0
2008-07-23 23:10:00,2.10874,2.10874,2.10748,2.10768,11000000.0
2008-07-23 23:11:00,2.10731,2.10751,2.10713,2.10713,7000000.0
2008-07-23 23:12:00,2.10675,2.10675,2.10646,2.10654,7000000.0
2008-07-23 23:13:00,2.10702,2.10755,2.10694,2.10755,7000000.0
2008-07-23 23:14:00,2.10775,2.10775,2.10667,2.10677,11000000.0
2008-07-23 23:15:00,2.10658,2.10694,2.10657,2.10694,9000000.0
2008-07-23 23:16:00,2.10703,2.1072,2.10678,2.1072,11000000.0
2008-07-23 23:17:00,2.10724,2.1075,2.10724,2.1075,7000000.0
2008-07-23 23:18:00,2.10753,2.10753,2.10725,2.10725,8000000.0
2008-07-23 23:19:00,2.10737,2.10758,2.10731,2.10758,7000000.0
2008-07-23 23:20:00,2.10751,2.10751,2.10689,2.10689,9000000.0
2008-07-23 23:21:00,2.10664,2.1067,2.10649,2.10652,9000000.0
2008-07-23 23:22:00,2.10661,2.10673,2.10633,2.10633,5000000.0
2008-07-23 23:23:00,2.10607,2.10607,2.10577,2.10591,8000000.0
2008-07-23 23:24:00,2.10581,2.10675,2.10581,2.10675,7000000.0
2008-07-23 23:25:00,2.10667,2.10667,2.10581,2.10581,7000000.0
2008-07-23 23:26:00,2.10545,2.106,2.10534,2.106,8000000.0
2008-07-23 23:27:00,2.10598,2.10598,2.10572,2.10595,8000000.0
2008-07-23 23:28:00,2.10606,2.10633,2.10606,2.10627,10000000.0
2008-07-23 23:29:00,2.10665,2.1079,2.10665,2.1079,9000000.0
2008-07-23 23:30:00,2.10752,2.10752,2.10588,2.10588,8000000.0
2008-07-23 23:31:00,2.10593,2.10604,2.10589,2.10595,7000000.0
2008-07-23 23:32:00,2.10601,2.10601,2.10573,2.10573,8000000.0
2008-07-23 23:33:00,2.10531,2.10532,2.1052,2.1052,7000000.0
2008-07-23 23:34:00,2.10529,2.10543,2.10526,2.10543,11000000.0
2008-07-23 23:35:00,2.10527,2.1055,2.10507,2.10517,9000000.0
2008-07-23 23:36:00,2.10545,2.10584,2.10542,2.10584,7000000.0
2008-07-23 23:37:00,2.10578,2.10603,2.10565,2.10587,9000000.0
2008-07-23 23:38:00,2.10574,2.10605,2.10569,2.10583,8000000.0
2008-07-23 23:39:00,2.10582,2.10617,2.10568,2.10568,10000000.0
2008-07-23 23:40:00,2.10605,2.10637,2.10605,2.10637,7000000.0
2008-07-23 23:41:00,2.10622,2.10647,2.10622,2.10633,8000000.0
2008-07-23 23:42:00,2.10631,2.10636,2.10616,2.10631,8000000.0
2008-07-23 23:43:00,2.10641,2.10658,2.10636,2.10636,7000000.0
2008-07-23 23:44:00,2.10628,2.10665,2.10628,2.10634,7000000.0
2008-07-23 23:45:00,2.10632,2.10735,2.10632,2.10735,7000000.0
2008-07-23 23:46:00,2.1068,2.1068,2.10631,2.10667,8000000.0
2008-07-23 23:47:00,2.1073,2.1073,2.10633,2.10647,8000000.0
2008-07-23 23:48:00,2.10634,2.10634,2.10594,2.10594,7000000.0
2008-07-23 23:49:00,2.10609,2.10625,2.10602,2.10624,10000000.0
2008-07-23 23:50:00,2.10642,2.10665,2.10642,2.10646,8000000.0
2008-07-23 23:51:00,2.1065,2.10662,2.10626,2.10626,7000000.0
2008-07-23 23:52:00,2.10623,2.10677,2.10623,2.10654,11000000.0
2008-07-23 23:53:00,2.10644,2.1066,2.10634,2.1066,8000000.0
2008-07-23 23:54:00,2.10487,2.10715,2.10487,2.10659,9000000.0
2008-07-23 23:55:00,2.10634,2.10634,2.1061,2.1061,10000000.0
2008-07-23 23:56:00,2.10614,2.10633,2.10614,2.10626,8000000.0
2008-07-23 23:57:00,2.10637,2.10663,2.10628,2.10663,8000000.0
2008-07-23 23:58:00,2.10667,2.10667,2.1065,2.10652,7000000.0
2008-07-23 23:59:00,2.10659,2.10682,2.10653,2.10682,9000000.0
2008-07-24 00:00:00,2.10675,2.10693,2.10675,2.10693,7000000.0
2008-07-24 00:01:00,2.10736,2.10766,2.10736,2.10764,8000000.0
2008-07-24 00:02:00,2.10818,2.10838,2.10813,2.10818,8000000.0
2008-07-24 00:03:00,2.10831,2.10887,2.10831,2.1087,10000000.0
2008-07-24 00:04:00,2.10862,2.10881,2.10845,2.10848,7000000.0
2008-07-24 00:05:00,2.10836,2.1095,2.10836,2.1095,11000000.0
2008-07-24 00:06:00,2.10963,2.10966,2.10928,2.10928,10000000.0
2008-07-24 00:07:00,2.10948,2.10948,2.10928,2.10938,8000000.0
2008-07-24 00:08:00,2.10963,2.10987,2.10957,2.10957,9000000.0
2008-07-24 00:09:00,2.10944,2.10956,2.10943,2.10949,7000000.0
2008-07-24 00:10:00,2.10911,2.10911,2.10716,2.10716,8000000.0
2008-07-24 00:11:00,2.10782,2.10783,2.10762,2.10762,11000000.0
2008-07-24 00:12:00,2.1073,2.10745,2.1073,2.10737,7000000.0
2008-07-24 00:13:00,2.10732,2.1074,2.10719,2.1074,8000000.0
2008-07-24 00:14:00,2.10743,2.10773,2.10724,2.10773,8000000.0
2008-07-24 00:15:00,2.10777,2.10777,2.10756,2.10756,8000000.0
2008-07-24 00:16:00,2.10735,2.10757,2.10735,2.10737,7000000.0
2008-07-24 00:17:00,2.10722,2.10722,2.10629,2.10629,9000000.0
2008-07-24 00:18:00,2.10612,2.10612,2.10567,2.10567,10000000.0
2008-07-24 00:19:00,2.10592,2.10594,2.10577,2.10577,11000000.0
2008-07-24 00:20:00,2.10579,2.1061,2.10579,2.10592,8000000.0
2008-07-24 00:21:00,2.10588,2.10599,2.10588,2.10594,7000000.0
2008-07-24 00:22:00,2.10605,2.10605,2.10584,2.10598,9000000.0
2008-07-24 00:23:00,2.10591,2.10619,2.10591,2.10603,8000000.0
2008-07-24 00:24:00,2.10597,2.10597,2.10571,2.10586,10000000.0
2008-07-24 00:25:00,2.10613,2.10616,2.10609,2.10609,9000000.0
2008-07-24 00:26:00,2.10617,2.10617,2.10594,2.10597,7000000.0
2008-07-24 00:27:00,2.10588,2.10597,2.10582,2.10582,9000000.0
2008-07-24 00:28:00,2.10596,2.10596,2.10584,2.10584,9000000.0
2008-07-24 00:29:00,2.10575,2.10585,2.10563,2.10584,8000000.0
2008-07-24 00:30:00,2.10594,2.10616,2.10579,2.10616,11000000.0
2008-07-24 00:31:00,2.10623,2.10623,2.10574,2.10574,8000000.0
2008-07-24 00:32:00,2.10587,2.1061,2.10586,2.1061,8000000.0
2008-07-24 00:33:00,2.10626,2.10671,2.10626,2.10667,7000000.0
2008-07-24 00:34:00,2.10681,2.10682,2.10651,2.10651,8000000.0
2008-07-24 00:35:00,2.1064,2.1064,2.10614,2.10616,10000000.0
2008-07-24 00:36:00,2.10605,2.10605,2.10569,2.10577,7000000.0
2008-07-24 00:37:00,2.10581,2.10596,2.10579,2.10596,8000000.0
2008-07-24 00:38:00,2.1059,2.1059,2.10548,2.10572,7000000.0
2008-07-24 00:39:00,2.10596,2.10596,2.10575,2.10575,10000000.0
2008-07-24 00:40:00,2.10558,2.10569,2.10551,2.10569,7000000.0
2008-07-24 00:41:00,2.10568,2.10568,2.10542,2.10548,10000000.0
2008-07-24 00:42:00,2.10537,2.10537,2.10474,2.10497,11000000.0
2008-07-24 00:43:00,2.10496,2.10506,2.10486,2.10486,8000000.0
2008-07-24 00:44:00,2.10491,2.10505,2.10434,2.10505,7000000.0
2008-07-24 00:45:00,2.10506,2.10523,2.10506,2.10523,8000000.0
2008-07-24 00:46:00,2.1044,2.1051,2.10432,2.10432,11000000.0
2008-07-24 00:47:00,2.10475,2.10485,2.10475,2.10485,7000000.0
2008-07-24 00:48:00,2.10489,2.10489,2.10409,2.10481,10000000.0
2008-07-24 00:49:00,2.10492,2.10502,2.10487,2.10492,10000000.0
2008-07-24 00:50:00,2.10495,2.10495,2.10485,2.10486,8000000.0
2008-07-24 00:51:00,2.10467,2.1048,2.10377,2.10377,7000000.0
2008-07-24 00:52:00,2.1049,2.1049,2.10401,2.10401,8000000.0
2008-07-24 00:53:00,2.10472,2.1048,2.10469,2.10478,10000000.0
2008-07-24 00:54:00,2.10468,2.1049,2.10468,2.10476,8000000.0
2008-07-24 00:55:00,2.10474,2.10476,2.10462,2.10467,7000000.0
2008-07-24 00:56:00,2.10388,2.10452,2.10388,2.10445,7000000.0
2008-07-24 00:57:00,2.10447,2.10447,2.10395,2.10447,8000000.0
2008-07-24 00:58:00,2.10482,2.10482,2.10464,2.10473,8000000.0
2008-07-24 00:59:00,2.10496,2.10498,2.10485,2.10498,7000000.0
2008-07-24 01:00:00,2.10505,2.10521,2.10505,2.10519,9000000.0
2008-07-24 01:01:00,2.10537,2.10561,2.10505,2.10561,7000000.0
2008-07-24 01:02:00,2.10541,2.10541,2.10515,2.10541,8000000.0
2008-07-24 01:03:00,2.10556,2.10591,2.10556,2.1058,10000000.0
2008-07-24 01:04:00,2.10584,2.10588,2.10569,2.10588,8000000.0
2008-07-24 01:05:00,2.10636,2.10642,2.10622,2.10622,7000000.0
2008-07-24 01:06:00,2.10637,2.10637,2.10591,2.10593,8000000.0
2008-07-24 01:07:00,2.106,2.10637,2.106,2.10627,7000000.0
2008-07-24 01:08:00,2.10609,2.10609,2.10578,2.10594,8000000.0
2008-07-24 01:09:00,2.10583,2.10589,2.10562,2.10562,7000000.0
2008-07-24 01:10:00,2.10581,2.10615,2.10578,2.10614,11000000.0
2008-07-24 01:11:00,2.10654,2.10654,2.10607,2.10607,11000000.0
2008-07-24 01:12:00,2.10583,2.10583,2.10566,2.10566,11000000.0
2008-07-24 01:13:00,2.10554,2.10554,2.10527,2.10527,7000000.0
2008-07-24 01:14:00,2.10524,2.10524,2.10492,2.10492,8000000.0
2008-07-24 01:15:00,2.10496,2.10496,2.10443,2.10443,7000000.0
2008-07-24 01:16:00,2.10424,2.10424,2.1041,2.10422,9000000.0
2008-07-24 01:17:00,2.10415,2.10415,2.10393,2.10393,8000000.0
2008-07-24 01:18:00,2.10371,2.10423,2.10371,2.10423,8000000.0
2008-07-24 01:19:00,2.10458,2.10468,2.1044,2.10462,7000000.0
2008-07-24 01:20:00,2.10449,2.10466,2.10449,2.10453,8000000.0
2008-07-24 01:21:00,2.10436,2.10455,2.10436,2.10455,7000000.0
2008-07-24 01:22:00,2.10464,2.10476,2.10451,2.10476,7000000.0
2008-07-24 01:23:00,2.10467,2.10467,2.10438,2.10438,7000000.0
2008-07-24 01:24:00,2.10452,2.10462,2.10446,2.10457,11000000.0
2008-07-24 01:25:00,2.10442,2.10442,2.10413,2.10423,7000000.0
2008-07-24 01:26:00,2.10431,2.1044,2.10417,2.10417,8000000.0
2008-07-24 01:27:00,2.10449,2.10462,2.10449,2.10451,7000000.0
2008-07-24 01:28:00,2.10443,2.10443,2.10417,2.10417,8000000.0
2008-07-24 01:29:00,2.10395,2.10408,2.1039,2.10408,10000000.0
2008-07-24 01:30:00,2.10426,2.10434,2.10413,2.10431,7000000.0
2008-07-24 01:31:00,2.10444,2.10454,2.10444,2.10454,7000000.0
2008-07-24 01:32:00,2.10468,2.10506,2.10468,2.10496,9000000.0
2008-07-24 01:33:00,2.10544,2.10547,2.10505,2.10511,7000000.0
2008-07-24 01:34:00,2.10552,2.10569,2.10552,2.10564,11000000.0
2008-07-24 01:35:00,2.10569,2.10573,2.10537,2.10542,8000000.0
2008-07-24 01:36:00,2.10534,2.10548,2.1052,2.10529,10000000.0
2008-07-24 01:37:00,2.10526,2.10599,2.10526,2.10599,8000000.0
2008-07-24 01:38:00,2.10621,2.10621,2.10586,2.10586,7000000.0
2008-07-24 01:39:00,2.10583,2.10635,2.10583,2.10635,9000000.0
2008-07-24 01:40:00,2.10644,2.1068,2.10622,2.10672,11000000.0
2008-07-24 01:41:00,2.10643,2.10651,2.10615,2.10615,5000000.0
2008-07-24 01:42:00,2.10604,2.1062,2.10588,2.1062,9000000.0
2008-07-24 01:43:00,2.1064,2.1064,2.10594,2.10602,9000000.0
2008-07-24 01:44:00,2.1062,2.10652,2.1062,2.10626,8000000.0
2008-07-24 01:45:00,2.10608,2.10638,2.10608,2.1063,7000000.0
2008-07-24 01:46:00,2.10609,2.10618,2.10608,2.10618,7000000.0
2008-07-24 01:47:00,2.10621,2.10644,2.10621,2.10644,7000000.0
2008-07-24 01:48:00,2.10644,2.1067,2.10644,2.1067,8000000.0
2008-07-24 01:49:00,2.10665,2.10668,2.10658,2.10668,8000000.0
2008-07-24 01:50:00,2.1067,2.10672,2.10643,2.10651,7000000.0
2008-07-24 01:51:00,2.10666,2.10669,2.10633,2.10659,10000000.0
2008-07-24 01:52:00,2.10633,2.10633,2.10578,2.10578,8000000.0
2008-07-24 01:53:00,2.10572,2.10582,2.1056,2.10563,8000000.0
2008-07-24 01:54:00,2.10578,2.10597,2.1057,2.10589,10000000.0
2008-07-24 01:55:00,2.10601,2.10601,2.10579,2.10579,9000000.0
2008-07-24 01:56:00,2.10623,2.10623,2.10411,2.10598,10000000.0
2008-07-24 01:57:00,2.10633,2.10644,2.10625,2.10644,9000000.0
2008-07-24 01:58:00,2.1063,2.10646,2.10625,2.10634,8000000.0
2008-07-24 01:59:00,2.10622,2.10646,2.10609,2.10646,11000000.0
2008-07-24 02:00:00,2.10655,2.10662,2.10621,2.10621,8000000.0
2008-07-24 02:01:00,2.10609,2.10617,2.10607,2.10607,10000000.0
2008-07-24 02:02:00,2.10608,2.10608,2.106,2.10601,13000000.0
2008-07-24 02:03:00,2.10604,2.10604,2.10594,2.106,17000000.0
2008-07-24 02:04:00,2.10591,2.10595,2.10584,2.10584,12000000.0
2008-07-24 02:05:00,2.10583,2.1059,2.10579,2.1059,9000000.0
2008-07-24 02:06:00,2.10593,2.10593,2.10582,2.10583,7000000.0
2008-07-24 02:07:00,2.10582,2.106,2.10579,2.10579,13000000.0
2008-07-24 02:08:00,2.10588,2.10631,2.10588,2.10623,16000000.0
2008-07-24 02:09:00,2.1057,2.10598,2.10547,2.10598,10000000.0
2008-07-24 02:10:00,2.10594,2.106,2.10588,2.10597,8000000.0
2008-07-24 02:11:00,2.10607,2.10659,2.10607,2.10659,7000000.0
2008-07-24 02:12:00,2.10679,2.10684,2.1066,2.10667,14000000.0
2008-07-24 02:13:00,2.10663,2.10663,2.10645,2.10647,7000000.0
2008-07-24 02:14:00,2.10671,2.10685,2.10671,2.10676,7000000.0
2008-07-24 02:15:00,2.10673,2.10684,2.10673,2.10684,7000000.0
2008-07-24 02:16:00,2.10609,2.10609,2.1059,2.10597,8000000.0
2008-07-24 02:17:00,2.10617,2.10644,2.10617,2.10632,7000000.0
2008-07-24 02:18:00,2.10635,2.1064,2.10628,2.10638,11000000.0
2008-07-24 02:19:00,2.10626,2.10626,2.10604,2.10606,7000000.0
2008-07-24 02:20:00,2.10589,2.1062,2.10589,2.10595,12000000.0
2008-07-24 02:21:00,2.10559,2.10567,2.10557,2.10566,12000000.0
2008-07-24 02:22:00,2.10568,2.10568,2.10531,2.10555,7000000.0
2008-07-24 02:23:00,2.10563,2.10566,2.10557,2.10566,9000000.0
2008-07-24 02:24:00,2.10577,2.10607,2.10577,2.10607,8000000.0
2008-07-24 02:25:00,2.1062,2.10626,2.10617,2.10626,16000000.0
2008-07-24 02:26:00,2.10657,2.10657,2.10629,2.10629,20000000.0
2008-07-24 02:27:00,2.1063,2.1063,2.10587,2.10619,18000000.0
2008-07-24 02:28:00,2.10619,2.10634,2.10605,2.10605,10000000.0
2008-07-24 02:29:00,2.10607,2.10631,2.10603,2.10631,10000000.0
2008-07-24 02:30:00,2.1063,2.1063,2.10605,2.10614,10000000.0
2008-07-24 02:31:00,2.10603,2.10603,2.10576,2.10577,9000000.0
2008-07-24 02:32:00,2.10547,2.10593,2.10547,2.10593,15000000.0
2008-07-24 02:33:00,2.10601,2.10601,2.10589,2.10589,14000000.0
2008-07-24 02:34:00,2.10595,2.10611,2.10595,2.10611,9000000.0
2008-07-24 02:35:00,2.1062,2.10636,2.1062,2.10624,7000000.0
2008-07-24 02:36:00,2.10623,2.10634,2.10623,2.10631,6000000.0
2008-07-24 02:37:00,2.10623,2.10623,2.10605,2.10605,7000000.0
2008-07-24 02:38:00,2.10621,2.10625,2.10621,2.10624,7000000.0
2008-07-24 02:39:00,2.10625,2.10631,2.10618,2.10618,13000000.0
2008-07-24 02:40:00,2.10485,2.10598,2.10485,2.10564,11000000.0
2008-07-24 02:41:00,2.10605,2.10608,2.10604,2.10606,8000000.0
2008-07-24 02:42:00,2.1062,2.10652,2.1062,2.10652,3000000.0
2008-07-24 02:43:00,2.10597,2.10641,2.10583,2.10641,8000000.0
2008-07-24 02:44:00,2.10583,2.10636,2.10583,2.10589,10000000.0
2008-07-24 02:45:00,2.10637,2.10637,2.10614,2.10629,10000000.0
2008-07-24 02:46:00,2.10609,2.1062,2.10597,2.10598,8000000.0
2008-07-24 02:47:00,2.10597,2.10638,2.10594,2.10638,8000000.0
2008-07-24 02:48:00,2.10631,2.10669,2.10631,2.10635,11000000.0
2008-07-24 02:49:00,2.10618,2.10618,2.10543,2.10586,10000000.0
2008-07-24 02:50:00,2.10611,2.10615,2.10594,2.10615,8000000.0
2008-07-24 02:51:00,2.10605,2.10607,2.10582,2.10602,10000000.0
2008-07-24 02:52:00,2.10609,2.10615,2.10587,2.10615,10000000.0
2008-07-24 02:53:00,2.10618,2.10618,2.10605,2.10617,8000000.0
2008-07-24 02:54:00,2.10601,2.10601,2.10577,2.10577,7000000.0
2008-07-24 02:55:00,2.10562,2.10564,2.10534,2.10564,8000000.0
2008-07-24 02:56:00,2.10556,2.10593,2.10551,2.10593,7000000.0
2008-07-24 02:57:00,2.10619,2.10647,2.10613,2.10623,8000000.0
2008-07-24 02:58:00,2.1063,2.1066,2.10629,2.1064,12000000.0
2008-07-24 02:59:00,2.10632,2.10632,2.1057,2.10619,19000000.0
2008-07-24 03:00:00,2.10639,2.10642,2.10634,2.10642,7000000.0
2008-07-24 03:01:00,2.1068,2.10739,2.1068,2.10739,10000000.0
2008-07-24 03:02:00,2.10763,2.10821,2.10756,2.10821,7000000.0
2008-07-24 03:03:00,2.10851,2.10851,2.10789,2.10844,11000000.0
2008-07-24 03:04:00,2.10814,2.10816,2.1078,2.1078,7000000.0
2008-07-24 03:05:00,2.10792,2.10799,2.10776,2.10787,10000000.0
2008-07-24 03:06:00,2.108,2.10808,2.10786,2.10799,11000000.0
2008-07-24 03:07:00,2.108,2.10821,2.108,2.10821,7000000.0
2008-07-24 03:08:00,2.10826,2.10901,2.10826,2.10901,8000000.0
2008-07-24 03:09:00,2.10915,2.10918,2.10853,2.10853,10000000.0
2008-07-24 03:10:00,2.10891,2.10907,2.10882,2.10882,10000000.0
2008-07-24 03:11:00,2.10876,2.10876,2.10842,2.10842,8000000.0
2008-07-24 03:12:00,2.10836,2.10892,2.10836,2.10892,7000000.0
2008-07-24 03:13:00,2.10921,2.10942,2.10921,2.10942,10000000.0
2008-07-24 03:14:00,2.10942,2.1098,2.10935,2.10955,16000000.0
2008-07-24 03:15:00,2.10946,2.10953,2.10893,2.10927,11000000.0
2008-07-24 03:16:00,2.10932,2.10948,2.10921,2.10921,5000000.0
2008-07-24 03:17:00,2.10941,2.10941,2.10921,2.10927,8000000.0
2008-07-24 03:18:00,2.10924,2.10939,2.10915,2.10937,10000000.0
2008-07-24 03:19:00,2.10905,2.10905,2.10879,2.10879,7000000.0
2008-07-24 03:20:00,2.10875,2.10882,2.10788,2.10801,7000000.0
2008-07-24 03:21:00,2.1091,2.10913,2.10896,2.10913,7000000.0
2008-07-24 03:22:00,2.10853,2.10853,2.10631,2.10631,8000000.0
2008-07-24 03:23:00,2.10836,2.10836,2.10805,2.10805,9000000.0
2008-07-24 03:24:00,2.10816,2.10834,2.10813,2.10834,7000000.0
2008-07-24 03:25:00,2.10834,2.10834,2.10809,2.10826,23000000.0
2008-07-24 03:26:00,2.10834,2.10834,2.10823,2.10834,9000000.0
2008-07-24 03:27:00,2.10829,2.10857,2.10819,2.10857,7000000.0
2008-07-24 03:28:00,2.10884,2.10909,2.10876,2.10909,7000000.0
2008-07-24 03:29:00,2.10906,2.10953,2.10906,2.10953,8000000.0
2008-07-24 03:30:00,2.1096,2.11021,2.1096,2.10998,10000000.0
2008-07-24 03:31:00,2.10993,2.11035,2.10993,2.11019,8000000.0
2008-07-24 03:32:00,2.11048,2.11051,2.11042,2.11042,10000000.0
2008-07-24 03:33:00,2.11029,2.11029,2.10991,2.11017,7000000.0
2008-07-24 03:34:00,2.10991,2.10991,2.10954,2.10956,11000000.0
2008-07-24 03:35:00,2.10966,2.10966,2.10951,2.1096,8000000.0
2008-07-24 03:36:00,2.10963,2.10972,2.1096,2.10963,5000000.0
2008-07-24 03:37:00,2.10927,2.10952,2.10913,2.10913,8000000.0
2008-07-24 03:38:00,2.10901,2.10901,2.10857,2.10857,4000000.0
2008-07-24 03:39:00,2.10842,2.10854,2.10822,2.10822,10000000.0
2008-07-24 03:40:00,2.10837,2.10858,2.10837,2.10857,6000000.0
2008-07-24 03:41:00,2.10834,2.1084,2.10834,2.10837,8000000.0
2008-07-24 03:42:00,2.10857,2.1086,2.10845,2.1086,8000000.0
2008-07-24 03:43:00,2.10863,2.10881,2.10862,2.10881,9000000.0
2008-07-24 03:44:00,2.10892,2.10892,2.10869,2.10869,3000000.0
2008-07-24 03:45:00,2.10872,2.10872,2.10826,2.10826,7000000.0
2008-07-24 03:46:00,2.10819,2.10819,2.10768,2.10768,8000000.0
2008-07-24 03:47:00,2.10761,2.10862,2.10761,2.10862,9000000.0
2008-07-24 03:48:00,2.10864,2.10864,2.10847,2.10862,7000000.0
2008-07-24 03:49:00,2.10849,2.10865,2.10807,2.10826,23000000.0
2008-07-24 03:50:00,2.10827,2.10842,2.1081,2.1083,7000000.0
2008-07-24 03:51:00,2.10809,2.10843,2.10809,2.10821,8000000.0
2008-07-24 03:52:00,2.10836,2.10836,2.10799,2.10812,9000000.0
2008-07-24 03:53:00,2.108,2.10807,2.10791,2.10791,8000000.0
2008-07-24 03:54:00,2.10801,2.10808,2.10775,2.10808,9000000.0
2008-07-24 03:55:00,2.10775,2.10775,2.10763,2.10766,10000000.0
2008-07-24 03:56:00,2.10785,2.10787,2.10781,2.10787,12000000.0
2008-07-24 03:57:00,2.10789,2.10797,2.10782,2.10797,9000000.0
2008-07-24 03:58:00,2.10805,2.10887,2.10805,2.10887,8000000.0
2008-07-24 03:59:00,2.10919,2.10939,2.10915,2.10915,7000000.0
2008-07-24 04:00:00,2.10909,2.10909,2.10881,2.10899,18000000.0
2008-07-24 04:01:00,2.10879,2.10899,2.10879,2.1089,8000000.0
2008-07-24 04:02:00,2.10901,2.10931,2.10891,2.10931,25000000.0
2008-07-24 04:03:00,2.1093,2.10949,2.10916,2.10916,12000000.0
2008-07-24 04:04:00,2.10942,2.10962,2.10942,2.10962,9000000.0
2008-07-24 04:05:00,2.10953,2.10983,2.10948,2.10948,7000000.0
2008-07-24 04:06:00,2.10961,2.11005,2.10917,2.11005,7000000.0
2008-07-24 04:07:00,2.10998,2.11009,2.10992,2.10992,7000000.0
2008-07-24 04:08:00,2.10988,2.11008,2.10988,2.11008,10000000.0
2008-07-24 04:09:00,2.11007,2.11037,2.11007,2.11034,8000000.0
2008-07-24 04:10:00,2.11041,2.11057,2.11041,2.11051,9000000.0
2008-07-24 04:11:00,2.11057,2.1106,2.11048,2.11049,7000000.0
2008-07-24 04:12:00,2.11054,2.1107,2.11043,2.11043,11000000.0
2008-07-24 04:13:00,2.11071,2.11085,2.11071,2.11084,8000000.0
2008-07-24 04:14:00,2.11074,2.11088,2.11074,2.11088,7000000.0
2008-07-24 04:15:00,2.11107,2.11126,2.11104,2.11104,8000000.0
2008-07-24 04:16:00,2.11101,2.11131,2.11101,2.11131,8000000.0
2008-07-24 04:17:00,2.11135,2.11135,2.11113,2.11118,19000000.0
2008-07-24 04:18:00,2.11106,2.11111,2.11103,2.11105,8000000.0
2008-07-24 04:19:00,2.11108,2.11144,2.11108,2.11141,21000000.0
2008-07-24 04:20:00,2.11139,2.11161,2.1113,2.1114,11000000.0
2008-07-24 04:21:00,2.1114,2.1114,2.11133,2.11136,7000000.0
2008-07-24 04:22:00,2.1115,2.11186,2.1115,2.11178,8000000.0
2008-07-24 04:23:00,2.11204,2.11218,2.11194,2.1121,9000000.0
2008-07-24 04:24:00,2.1118,2.1118,2.11168,2.11168,12000000.0
2008-07-24 04:25:00,2.11167,2.11205,2.11167,2.11205,9000000.0
2008-07-24 04:26:00,2.11246,2.11273,2.11239,2.11239,8000000.0
2008-07-24 04:27:00,2.11232,2.11267,2.11232,2.11259,9000000.0
2008-07-24 04:28:00,2.11267,2.11343,2.11267,2.11343,14000000.0
2008-07-24 04:29:00,2.11335,2.11371,2.11323,2.11365,16000000.0
2008-07-24 04:30:00,2.11384,2.11384,2.11368,2.11382,25000000.0
2008-07-24 04:31:00,2.11344,2.11352,2.11331,2.11335,8000000.0
2008-07-24 04:32:00,2.11341,2.11346,2.1133,2.11336,8000000.0
2008-07-24 04:33:00,2.11328,2.11328,2.11309,2.11313,10000000.0
2008-07-24 04:34:00,2.11319,2.11324,2.11316,2.11318,10000000.0
2008-07-24 04:35:00,2.11306,2.11312,2.11287,2.11306,9000000.0
2008-07-24 04:36:00,2.11296,2.11296,2.11253,2.11269,7000000.0
2008-07-24 04:37:00,2.1126,2.11285,2.1126,2.11273,7000000.0
2008-07-24 04:38:00,2.1129,2.1129,2.11278,2.1128,3000000.0
2008-07-24 04:39:00,2.11291,2.11324,2.11291,2.11324,8000000.0
2008-07-24 04:40:00,2.11336,2.11385,2.11336,2.11385,11000000.0
2008-07-24 04:41:00,2.11357,2.11357,2.11331,2.11331,9000000.0
2008-07-24 04:42:00,2.11328,2.11333,2.11327,2.11328,11000000.0
2008-07-24 04:43:00,2.11331,2.1138,2.11331,2.1138,9000000.0
2008-07-24 04:44:00,2.1134,2.11363,2.11327,2.11333,8000000.0
2008-07-24 04:45:00,2.11404,2.11429,2.114,2.11429,9000000.0
2008-07-24 04:46:00,2.11433,2.11447,2.11418,2.11418,7000000.0
2008-07-24 04:47:00,2.11418,2.11421,2.1139,2.11396,8000000.0
2008-07-24 04:48:00,2.11404,2.11413,2.11399,2.11412,7000000.0
2008-07-24 04:49:00,2.11371,2.11391,2.11309,2.11391,8000000.0
2008-07-24 04:50:00,2.11421,2.11441,2.11421,2.11424,7000000.0
2008-07-24 04:51:00,2.11402,2.11412,2.11395,2.11395,15000000.0
2008-07-24 04:52:00,2.11365,2.11377,2.11365,2.11377,7000000.0
2008-07-24 04:53:00,2.11374,2.11377,2.11355,2.11366,8000000.0
2008-07-24 04:54:00,2.11358,2.11359,2.11345,2.11359,11000000.0
2008-07-24 04:55:00,2.11357,2.11365,2.11357,2.11365,11000000.0
2008-07-24 04:56:00,2.1124,2.11337,2.1124,2.11319,12000000.0
2008-07-24 04:57:00,2.11372,2.11385,2.11372,2.1138,8000000.0
2008-07-24 04:58:00,2.11357,2.11368,2.11351,2.11351,9000000.0
2008-07-24 04:59:00,2.11365,2.11384,2.11365,2.11384,12000000.0
2008-07-24 05:00:00,2.11348,2.11373,2.11334,2.11356,9000000.0
2008-07-24 05:01:00,2.11378,2.11384,2.11292,2.11292,7000000.0
2008-07-24 05:02:00,2.11361,2.11361,2.11324,2.11324,7000000.0
2008-07-24 05:03:00,2.11378,2.11378,2.11339,2.11339,8000000.0
2008-07-24 05:04:00,2.11361,2.11381,2.11357,2.11357,9000000.0
2008-07-24 05:05:00,2.11358,2.11372,2.11355,2.11372,13000000.0
2008-07-24 05:06:00,2.11385,2.11392,2.11379,2.11392,8000000.0
2008-07-24 05:07:00,2.11376,2.11378,2.11368,2.11369,10000000.0
2008-07-24 05:08:00,2.11362,2.11379,2.11362,2.11371,10000000.0
2008-07-24 05:09:00,2.11362,2.1137,2.11358,2.11368,16000000.0
2008-07-24 05:10:00,2.11363,2.11363,2.11274,2.11349,12000000.0
2008-07-24 05:11:00,2.11368,2.11384,2.11368,2.11375,11000000.0
2008-07-24 05:12:00,2.11376,2.11381,2.11371,2.11375,16000000.0
2008-07-24 05:13:00,2.11376,2.11379,2.11331,2.11331,9000000.0
2008-07-24 05:14:00,2.11335,2.1137,2.11335,2.1137,12000000.0
2008-07-24 05:15:00,2.11376,2.11377,2.11363,2.11363,8000000.0
2008-07-24 05:16:00,2.11352,2.11361,2.11338,2.11338,11000000.0
2008-07-24 05:17:00,2.1132,2.1132,2.11287,2.11287,9000000.0
2008-07-24 05:18:00,2.11314,2.11331,2.11314,2.11325,16000000.0
2008-07-24 05:19:00,2.11331,2.1134,2.1131,2.1131,9000000.0
2008-07-24 05:20:00,2.11325,2.11333,2.11313,2.11321,11000000.0
2008-07-24 05:21:00,2.11278,2.11278,2.11258,2.11266,15000000.0
2008-07-24 05:22:00,2.11229,2.11229,2.11219,2.11229,28000000.0
2008-07-24 05:23:00,2.11234,2.11245,2.11233,2.11244,26000000.0
2008-07-24 05:24:00,2.11241,2.11243,2.11216,2.11224,27000000.0
2008-07-24 05:25:00,2.11222,2.11231,2.11181,2.11181,47000000.0
2008-07-24 05:26:00,2.11171,2.11171,2.11144,2.11165,38000000.0
2008-07-24 05:27:00,2.11129,2.11129,2.11101,2.11107,7000000.0
2008-07-24 05:28:00,2.11069,2.11074,2.11058,2.11058,22000000.0
2008-07-24 05:29:00,2.11041,2.11041,2.11018,2.11018,11000000.0
2008-07-24 05:30:00,2.11023,2.1104,2.11023,2.1104,7000000.0
2008-07-24 05:31:00,2.11017,2.11034,2.11011,2.11011,10000000.0
2008-07-24 05:32:00,2.11008,2.11008,2.10983,2.11005,10000000.0
2008-07-24 05:33:00,2.11086,2.11163,2.11086,2.11163,8000000.0
2008-07-24 05:34:00,2.11211,2.11227,2.11208,2.11208,8000000.0
2008-07-24 05:35:00,2.1122,2.11256,2.1122,2.11251,10000000.0
2008-07-24 05:36:00,2.11256,2.1126,2.11226,2.11226,15000000.0
2008-07-24 05:37:00,2.11252,2.11284,2.11252,2.11284,11000000.0
2008-07-24 05:38:00,2.11292,2.11375,2.11292,2.11375,11000000.0
2008-07-24 05:39:00,2.11423,2.11423,2.11367,2.11401,7000000.0
2008-07-24 05:40:00,2.1142,2.11434,2.11347,2.11361,9000000.0
2008-07-24 05:41:00,2.11397,2.11397,2.11347,2.11361,9000000.0
2008-07-24 05:42:00,2.11364,2.11364,2.11358,2.11358,16000000.0
2008-07-24 05:43:00,2.11379,2.11412,2.11379,2.11412,8000000.0
2008-07-24 05:44:00,2.11398,2.11398,2.11329,2.11329,9000000.0
2008-07-24 05:45:00,2.113,2.11323,2.11276,2.113,13000000.0
2008-07-24 05:46:00,2.11317,2.11323,2.11317,2.11323,10000000.0
2008-07-24 05:47:00,2.11319,2.11325,2.11308,2.11323,15000000.0
2008-07-24 05:48:00,2.11336,2.11336,2.11329,2.11329,11000000.0
2008-07-24 05:49:00,2.11329,2.11329,2.11312,2.11312,8000000.0
2008-07-24 05:50:00,2.11227,2.11306,2.11209,2.11303,13000000.0
2008-07-24 05:51:00,2.11304,2.11304,2.11284,2.11288,30000000.0
2008-07-24 05:52:00,2.11298,2.11315,2.11298,2.11314,15000000.0
2008-07-24 05:53:00,2.11317,2.11321,2.11299,2.11299,8000000.0
2008-07-24 05:54:00,2.11298,2.11307,2.11298,2.11302,16000000.0
2008-07-24 05:55:00,2.11293,2.11352,2.11293,2.11352,11000000.0
2008-07-24 05:56:00,2.11348,2.1135,2.11332,2.1135,33000000.0
2008-07-24 05:57:00,2.1134,2.11359,2.11307,2.11335,11000000.0
2008-07-24 05:58:00,2.1138,2.11398,2.11361,2.11386,19000000.0
2008-07-24 05:59:00,2.11393,2.11393,2.11377,2.11383,12000000.0
2008-07-24 06:00:00,2.11337,2.11369,2.11336,2.11369,25000000.0
2008-07-24 06:01:00,2.1136,2.11382,2.11359,2.11368,16000000.0
2008-07-24 06:02:00,2.11366,2.11366,2.11347,2.11351,13000000.0
2008-07-24 06:03:00,2.11312,2.11312,2.11285,2.11289,22000000.0
2008-07-24 06:04:00,2.11325,2.11346,2.11325,2.11341,11000000.0
2008-07-24 06:05:00,2.11356,2.1136,2.11333,2.1136,9000000.0
2008-07-24 06:06:00,2.11347,2.11362,2.1134,2.1134,8000000.0
2008-07-24 06:07:00,2.11326,2.11326,2.11232,2.11232,10000000.0
2008-07-24 06:08:00,2.1123,2.11329,2.1123,2.11329,8000000.0
2008-07-24 06:09:00,2.11286,2.11286,2.11254,2.11254,10000000.0
2008-07-24 06:10:00,2.11256,2.11273,2.11256,2.11269,8000000.0
2008-07-24 06:11:00,2.11265,2.11265,2.11237,2.11237,7000000.0
2008-07-24 06:12:00,2.11227,2.11233,2.11201,2.11208,10000000.0
2008-07-24 06:13:00,2.11183,2.11196,2.11173,2.11196,15000000.0
2008-07-24 06:14:00,2.11175,2.11209,2.11175,2.11192,10000000.0
2008-07-24 06:15:00,2.11144,2.11191,2.11111,2.11161,18000000.0
2008-07-24 06:16:00,2.11164,2.11191,2.11164,2.11191,11000000.0
2008-07-24 06:17:00,2.11179,2.11179,2.11161,2.11178,7000000.0
2008-07-24 06:18:00,2.1122,2.11231,2.11212,2.11231,13000000.0
2008-07-24 06:19:00,2.11225,2.11233,2.11209,2.11212,12000000.0
2008-07-24 06:20:00,2.11211,2.11228,2.11205,2.11219,18000000.0
2008-07-24 06:21:00,2.11202,2.11224,2.11172,2.1121,26000000.0
2008-07-24 06:22:00,2.11167,2.11167,2.11162,2.11162,2000000.0
2008-07-24 06:23:00,2.11137,2.11139,2.11125,2.11139,11000000.0
2008-07-24 06:24:00,2.11139,2.11157,2.11137,2.11157,11000000.0
2008-07-24 06:25:00,2.11186,2.11186,2.11168,2.1117,10000000.0
2008-07-24 06:26:00,2.11184,2.11186,2.1118,2.1118,7000000.0
2008-07-24 06:27:00,2.11174,2.11174,2.11155,2.11163,8000000.0
2008-07-24 06:28:00,2.11151,2.11151,2.11115,2.11115,7000000.0
2008-07-24 06:29:00,2.11117,2.11175,2.11115,2.11175,9000000.0
2008-07-24 06:30:00,2.11248,2.11248,2.11221,2.11221,11000000.0
2008-07-24 06:31:00,2.11215,2.11219,2.11209,2.11218,20000000.0
2008-07-24 06:32:00,2.11216,2.11221,2.11168,2.11168,31000000.0
2008-07-24 06:33:00,2.11216,2.11248,2.11216,2.11248,17000000.0
2008-07-24 06:34:00,2.11248,2.11248,2.11225,2.11225,9000000.0
2008-07-24 06:35:00,2.1122,2.11225,2.11219,2.11222,8000000.0
2008-07-24 06:36:00,2.11215,2.11259,2.11215,2.11251,10000000.0
2008-07-24 06:37:00,2.11255,2.11255,2.11203,2.11203,7000000.0
2008-07-24 06:38:00,2.1121,2.11234,2.11209,2.11224,8000000.0
2008-07-24 06:39:00,2.11261,2.11261,2.11252,2.11259,12000000.0
2008-07-24 06:40:00,2.11213,2.11219,2.11202,2.11202,7000000.0
2008-07-24 06:41:00,2.11217,2.11217,2.11202,2.11202,7000000.0
2008-07-24 06:42:00,2.11235,2.11283,2.11235,2.11283,7000000.0
2008-07-24 06:43:00,2.11283,2.11288,2.11258,2.11258,9000000.0
2008-07-24 06:44:00,2.11277,2.11328,2.11277,2.11328,11000000.0
2008-07-24 06:45:00,2.11373,2.11394,2.11373,2.11387,8000000.0
2008-07-24 06:46:00,2.11339,2.11402,2.11339,2.11402,8000000.0
2008-07-24 06:47:00,2.11399,2.11399,2.1115,2.1133,8000000.0
2008-07-24 06:48:00,2.11349,2.1135,2.11323,2.11335,8000000.0
2008-07-24 06:49:00,2.11325,2.11343,2.11321,2.11343,9000000.0
2008-07-24 06:50:00,2.11353,2.11361,2.11353,2.1136,9000000.0
2008-07-24 06:51:00,2.11353,2.11353,2.11345,2.11352,11000000.0
2008-07-24 06:52:00,2.11354,2.11354,2.11329,2.11329,7000000.0
2008-07-24 06:53:00,2.11347,2.11347,2.11316,2.11316,8000000.0
2008-07-24 06:54:00,2.11311,2.1132,2.11302,2.1132,11000000.0
2008-07-24 06:55:00,2.11315,2.11327,2.11313,2.11327,8000000.0
2008-07-24 06:56:00,2.11332,2.11338,2.11322,2.11325,13000000.0
2008-07-24 06:57:00,2.11324,2.1134,2.11318,2.11331,18000000.0
2008-07-24 06:58:00,2.11305,2.11309,2.11301,2.11302,16000000.0
2008-07-24 06:59:00,2.11306,2.11306,2.11293,2.11295,11000000.0
2008-07-24 07:00:00,2.11293,2.11293,2.11283,2.11287,8000000.0
2008-07-24 07:01:00,2.11306,2.11346,2.11306,2.11346,14000000.0
2008-07-24 07:02:00,2.11387,2.11404,2.11381,2.11386,18000000.0
2008-07-24 07:03:00,2.11412,2.11413,2.11368,2.11378,8000000.0
2008-07-24 07:04:00,2.1138,2.11406,2.1138,2.11406,8000000.0
2008-07-24 07:05:00,2.11428,2.11434,2.11392,2.11392,10000000.0
2008-07-24 07:06:00,2.11401,2.11409,2.11392,2.11405,8000000.0
2008-07-24 07:07:00,2.11438,2.11461,2.11438,2.11455,15000000.0
2008-07-24 07:08:00,2.11437,2.11459,2.11437,2.11458,18000000.0
2008-07-24 07:09:00,2.11458,2.11461,2.11454,2.11456,8000000.0
2008-07-24 07:10:00,2.11459,2.11461,2.11453,2.11461,18000000.0
2008-07-24 07:11:00,2.11456,2.11456,2.11435,2.11437,11000000.0
2008-07-24 07:12:00,2.11439,2.1146,2.11439,2.1146,11000000.0
2008-07-24 07:13:00,2.11478,2.11499,2.11475,2.11499,9000000.0
2008-07-24 07:14:00,2.11466,2.11466,2.11421,2.11466,12000000.0
2008-07-24 07:15:00,2.11487,2.11511,2.11487,2.11511,7000000.0
2008-07-24 07:16:00,2.1149,2.1149,2.11451,2.11465,12000000.0
2008-07-24 07:17:00,2.11469,2.1151,2.11469,2.1151,15000000.0
2008-07-24 07:18:00,2.11504,2.11504,2.1147,2.11473,8000000.0
2008-07-24 07:19:00,2.11467,2.11467,2.11426,2.11426,7000000.0
2008-07-24 07:20:00,2.11434,2.11446,2.11433,2.11433,9000000.0
2008-07-24 07:21:00,2.11419,2.11455,2.11408,2.11455,10000000.0
2008-07-24 07:22:00,2.11454,2.11455,2.11442,2.11452,7000000.0
2008-07-24 07:23:00,2.11435,2.11473,2.11435,2.11473,11000000.0
2008-07-24 07:24:00,2.11473,2.11486,2.11455,2.11486,23000000.0
2008-07-24 07:25:00,2.11485,2.11502,2.11472,2.11476,28000000.0
2008-07-24 07:26:00,2.11465,2.11465,2.11373,2.11373,14000000.0
2008-07-24 07:27:00,2.11395,2.11395,2.11327,2.11327,20000000.0
2008-07-24 07:28:00,2.11353,2.11382,2.11336,2.11382,17000000.0
2008-07-24 07:29:00,2.11367,2.11367,2.1133,2.11336,27000000.0
2008-07-24 07:30:00,2.11321,2.11347,2.11286,2.11286,20000000.0
2008-07-24 07:31:00,2.113,2.11366,2.113,2.11364,7000000.0
2008-07-24 07:32:00,2.1138,2.11428,2.1138,2.11428,11000000.0
2008-07-24 07:33:00,2.11426,2.11431,2.1139,2.1139,22000000.0
2008-07-24 07:34:00,2.11272,2.11371,2.11272,2.11371,16000000.0
2008-07-24 07:35:00,2.11379,2.11381,2.1136,2.11363,15000000.0
2008-07-24 07:36:00,2.11358,2.11358,2.1132,2.1132,8000000.0
2008-07-24 07:37:00,2.11281,2.11325,2.11197,2.11325,12000000.0
2008-07-24 07:38:00,2.11305,2.11316,2.11305,2.11315,7000000.0
2008-07-24 07:39:00,2.11286,2.11286,2.11235,2.11268,14000000.0
2008-07-24 07:40:00,2.11279,2.1132,2.11279,2.11302,9000000.0
2008-07-24 07:41:00,2.11297,2.11319,2.11297,2.11316,24000000.0
2008-07-24 07:42:00,2.11287,2.11305,2.11274,2.11302,17000000.0
2008-07-24 07:43:00,2.11292,2.11316,2.11292,2.11314,22000000.0
2008-07-24 07:44:00,2.11292,2.11292,2.11273,2.11273,10000000.0
2008-07-24 07:45:00,2.11294,2.11298,2.11257,2.11271,15000000.0
2008-07-24 07:46:00,2.11288,2.11305,2.1128,2.113,17000000.0
2008-07-24 07:47:00,2.11264,2.11277,2.11234,2.11254,15000000.0
2008-07-24 07:48:00,2.11225,2.11265,2.11225,2.11258,10000000.0
2008-07-24 07:49:00,2.11267,2.11299,2.11267,2.11299,20000000.0
2008-07-24 07:50:00,2.11289,2.11289,2.11256,2.11272,17000000.0
2008-07-24 07:51:00,2.11275,2.11295,2.11272,2.11277,15000000.0
2008-07-24 07:52:00,2.11303,2.1133,2.113,2.11308,29000000.0
2008-07-24 07:53:00,2.11312,2.11332,2.113,2.113,13000000.0
2008-07-24 07:54:00,2.11326,2.11338,2.11316,2.11335,23000000.0
2008-07-24 07:55:00,2.11336,2.11358,2.11327,2.11358,27000000.0
2008-07-24 07:56:00,2.11388,2.11415,2.11378,2.11385,18000000.0
2008-07-24 07:57:00,2.11363,2.11387,2.11359,2.11366,20000000.0
2008-07-24 07:58:00,2.11338,2.11356,2.11322,2.11356,13000000.0
2008-07-24 07:59:00,2.11389,2.11389,2.11355,2.11355,23000000.0
2008-07-24 08:00:00,2.11327,2.11376,2.11327,2.11376,31000000.0
2008-07-24 08:01:00,2.11366,2.11366,2.11284,2.11284,13000000.0
2008-07-24 08:02:00,2.11311,2.11329,2.11287,2.11319,12000000.0
2008-07-24 08:03:00,2.1128,2.1128,2.11258,2.11261,20000000.0
2008-07-24 08:04:00,2.11253,2.11273,2.11243,2.11273,30000000.0
2008-07-24 08:05:00,2.11282,2.11282,2.11251,2.11261,9000000.0
2008-07-24 08:06:00,2.11252,2.11271,2.11252,2.11258,21000000.0
2008-07-24 08:07:00,2.11227,2.11291,2.11227,2.11291,15000000.0
2008-07-24 08:08:00,2.11282,2.11282,2.11248,2.11252,25000000.0
2008-07-24 08:09:00,2.11243,2.11304,2.11243,2.11304,23000000.0
2008-07-24 08:10:00,2.11341,2.11363,2.11334,2.11357,27000000.0
2008-07-24 08:11:00,2.11361,2.11375,2.11347,2.11375,18000000.0
2008-07-24 08:12:00,2.11371,2.11371,2.11305,2.11305,22000000.0
2008-07-24 08:13:00,2.11313,2.11313,2.11269,2.11289,18000000.0
2008-07-24 08:14:00,2.11352,2.11353,2.11313,2.11313,33000000.0
2008-07-24 08:15:00,2.11347,2.11347,2.11302,2.11314,21000000.0
2008-07-24 08:16:00,2.11283,2.11315,2.11283,2.11315,21000000.0
2008-07-24 08:17:00,2.11324,2.11342,2.11309,2.11332,19000000.0
2008-07-24 08:18:00,2.11345,2.11345,2.11327,2.11335,17000000.0
2008-07-24 08:19:00,2.11322,2.11328,2.11305,2.11326,16000000.0
2008-07-24 08:20:00,2.11347,2.11347,2.11316,2.11339,13000000.0
2008-07-24 08:21:00,2.11343,2.11366,2.11343,2.11366,18000000.0
2008-07-24 08:22:00,2.1138,2.11416,2.1138,2.11383,26000000.0
2008-07-24 08:23:00,2.1138,2.11407,2.1138,2.1139,16000000.0
2008-07-24 08:24:00,2.11427,2.11433,2.11403,2.11407,28000000.0
2008-07-24 08:25:00,2.11403,2.11413,2.11384,2.11413,49000000.0
2008-07-24 08:26:00,2.1141,2.11432,2.11397,2.11397,14000000.0
2008-07-24 08:27:00,2.114,2.11417,2.11369,2.11398,31000000.0
2008-07-24 08:28:00,2.11403,2.11434,2.11403,2.11408,28000000.0
2008-07-24 08:29:00,2.1143,2.11508,2.1143,2.11487,32000000.0
2008-07-24 08:30:00,2.11478,2.11532,2.11478,2.11532,28000000.0
2008-07-24 08:31:00,2.11578,2.11578,2.11554,2.1157,40000000.0
2008-07-24 08:32:00,2.11545,2.11587,2.11545,2.1158,51000000.0
2008-07-24 08:33:00,2.11569,2.11581,2.11531,2.11581,48000000.0
2008-07-24 08:34:00,2.1159,2.11619,2.11562,2.11619,49000000.0
2008-07-24 08:35:00,2.11626,2.11626,2.11537,2.11537,39000000.0
2008-07-24 08:36:00,2.11528,2.11532,2.11498,2.11515,12000000.0
2008-07-24 08:37:00,2.11493,2.11493,2.11397,2.11397,25000000.0
2008-07-24 08:38:00,2.11423,2.11441,2.11409,2.11415,21000000.0
2008-07-24 08:39:00,2.11413,2.11449,2.11413,2.11449,23000000.0
2008-07-24 08:40:00,2.11449,2.1146,2.11424,2.11424,36000000.0
2008-07-24 08:41:00,2.11433,2.11462,2.11426,2.11462,30000000.0
2008-07-24 08:42:00,2.11448,2.11448,2.1139,2.1141,17000000.0
2008-07-24 08:43:00,2.11406,2.1143,2.11406,2.1143,23000000.0
2008-07-24 08:44:00,2.11475,2.11511,2.11469,2.11511,17000000.0
2008-07-24 08:45:00,2.11502,2.11502,2.11468,2.11472,37000000.0
2008-07-24 08:46:00,2.11475,2.11475,2.11447,2.11457,23000000.0
2008-07-24 08:47:00,2.11451,2.11466,2.1145,2.11465,25000000.0
2008-07-24 08:48:00,2.11432,2.11432,2.11397,2.11403,36000000.0
2008-07-24 08:49:00,2.11424,2.11439,2.11416,2.11416,27000000.0
2008-07-24 08:50:00,2.11401,2.11425,2.11383,2.11396,56000000.0
2008-07-24 08:51:00,2.11404,2.11404,2.11354,2.11354,32000000.0
2008-07-24 08:52:00,2.11357,2.11384,2.11357,2.11379,39000000.0
2008-07-24 08:53:00,2.11378,2.11378,2.11325,2.11359,63000000.0
2008-07-24 08:54:00,2.1136,2.1136,2.11334,2.11347,42000000.0
2008-07-24 08:55:00,2.11371,2.11431,2.11371,2.11424,55000000.0
2008-07-24 08:56:00,2.11454,2.11482,2.11454,2.11482,21000000.0
2008-07-24 08:57:00,2.11464,2.11464,2.11412,2.11412,23000000.0
2008-07-24 08:58:00,2.11384,2.11424,2.11384,2.11412,18000000.0
2008-07-24 08:59:00,2.11351,2.11351,2.11247,2.11247,12000000.0
2008-07-24 09:00:00,2.11228,2.11296,2.11228,2.11296,26000000.0
2008-07-24 09:01:00,2.11297,2.1135,2.11297,2.1135,19000000.0
2008-07-24 09:02:00,2.11317,2.11337,2.11277,2.11277,15000000.0
2008-07-24 09:03:00,2.11227,2.11227,2.11178,2.11178,16000000.0
2008-07-24 09:04:00,2.11189,2.11202,2.11176,2.11202,22000000.0
2008-07-24 09:05:00,2.11204,2.11204,2.11141,2.11141,11000000.0
2008-07-24 09:06:00,2.11164,2.112,2.11157,2.11198,31000000.0
2008-07-24 09:07:00,2.11206,2.11231,2.11203,2.11231,33000000.0
2008-07-24 09:08:00,2.11199,2.11199,2.11143,2.11178,17000000.0
2008-07-24 09:09:00,2.11232,2.11281,2.11204,2.11281,37000000.0
2008-07-24 09:10:00,2.1129,2.1129,2.1125,2.11254,31000000.0
2008-07-24 09:11:00,2.11241,2.11241,2.11195,2.11195,26000000.0
2008-07-24 09:12:00,2.11181,2.11181,2.11167,2.1118,41000000.0
2008-07-24 09:13:00,2.11146,2.11152,2.11132,2.11132,61000000.0
2008-07-24 09:14:00,2.11148,2.1115,2.11116,2.1115,57000000.0
2008-07-24 09:15:00,2.1114,2.11185,2.11139,2.11151,33000000.0
2008-07-24 09:16:00,2.11182,2.11301,2.11182,2.11301,39000000.0
2008-07-24 09:17:00,2.11295,2.11328,2.11286,2.11313,40000000.0
2008-07-24 09:18:00,2.11331,2.11336,2.11309,2.11332,68000000.0
2008-07-24 09:19:00,2.11371,2.114,2.11365,2.11392,52000000.0
2008-07-24 09:20:00,2.11413,2.11424,2.11392,2.11394,37000000.0
2008-07-24 09:21:00,2.1136,2.11362,2.11352,2.11354,61000000.0
2008-07-24 09:22:00,2.11349,2.11358,2.11331,2.11349,63000000.0
2008-07-24 09:23:00,2.1136,2.1136,2.11339,2.11346,65000000.0
2008-07-24 09:24:00,2.11339,2.11356,2.11324,2.11339,47000000.0
2008-07-24 09:25:00,2.11333,2.11333,2.11297,2.11318,32000000.0
2008-07-24 09:26:00,2.11315,2.11324,2.11305,2.11324,29000000.0
2008-07-24 09:27:00,2.11341,2.11341,2.11291,2.11312,55000000.0
2008-07-24 09:28:00,2.11307,2.11316,2.1129,2.11292,46000000.0
2008-07-24 09:29:00,2.11272,2.11272,2.11184,2.11184,32000000.0
2008-07-24 09:30:00,2.11126,2.11169,2.11126,2.11169,24000000.0
2008-07-24 09:31:00,2.1115,2.11153,2.1112,2.1114,18000000.0
2008-07-24 09:32:00,2.11128,2.11163,2.11122,2.11134,35000000.0
2008-07-24 09:33:00,2.11149,2.11149,2.11118,2.11137,43000000.0
2008-07-24 09:34:00,2.11174,2.112,2.11174,2.112,31000000.0
2008-07-24 09:35:00,2.11202,2.11202,2.11127,2.11135,47000000.0
2008-07-24 09:36:00,2.11157,2.11163,2.11132,2.11161,34000000.0
2008-07-24 09:37:00,2.11156,2.11159,2.11142,2.11144,49000000.0
2008-07-24 09:38:00,2.11139,2.11139,2.11105,2.11105,37000000.0
2008-07-24 09:39:00,2.11124,2.11132,2.11112,2.11112,61000000.0
2008-07-24 09:40:00,2.1111,2.11127,2.11089,2.11127,46000000.0
2008-07-24 09:41:00,2.11133,2.1114,2.11129,2.11129,33000000.0
2008-07-24 09:42:00,2.11131,2.11141,2.11123,2.11141,60000000.0
2008-07-24 09:43:00,2.11156,2.11179,2.11151,2.11153,66000000.0
2008-07-24 09:44:00,2.11176,2.11291,2.11147,2.11291,21000000.0
2008-07-24 09:45:00,2.11289,2.11332,2.11289,2.11322,22000000.0
2008-07-24 09:46:00,2.11337,2.11364,2.11337,2.11337,30000000.0
2008-07-24 09:47:00,2.11345,2.11369,2.11345,2.11369,24000000.0
2008-07-24 09:48:00,2.11358,2.11376,2.11353,2.11373,34000000.0
2008-07-24 09:49:00,2.11346,2.11346,2.1127,2.1127,26000000.0
2008-07-24 09:50:00,2.11257,2.1131,2.1125,2.1131,34000000.0
2008-07-24 09:51:00,2.11317,2.11327,2.11305,2.11327,56000000.0
2008-07-24 09:52:00,2.11341,2.11417,2.11341,2.11417,38000000.0
2008-07-24 09:53:00,2.11444,2.11484,2.11444,2.11475,32000000.0
2008-07-24 09:54:00,2.11462,2.11484,2.11462,2.11484,36000000.0
2008-07-24 09:55:00,2.11475,2.11512,2.11475,2.11505,38000000.0
2008-07-24 09:56:00,2.11522,2.11534,2.11517,2.11534,38000000.0
2008-07-24 09:57:00,2.11511,2.11531,2.11511,2.11513,30000000.0
2008-07-24 09:58:00,2.11498,2.11512,2.11494,2.11494,52000000.0
2008-07-24 09:59:00,2.11524,2.11543,2.1141,2.1141,32000000.0
2008-07-24 10:00:00,2.11305,2.11305,2.11208,2.11208,39000000.0
2008-07-24 10:01:00,2.11232,2.11262,2.11232,2.11235,44000000.0
2008-07-24 10:02:00,2.11231,2.11238,2.11195,2.11233,34000000.0
2008-07-24 10:03:00,2.11181,2.11181,2.11115,2.11115,47000000.0
2008-07-24 10:04:00,2.1107,2.11135,2.11065,2.11065,32000000.0
2008-07-24 10:05:00,2.11068,2.11158,2.11047,2.11158,32000000.0
2008-07-24 10:06:00,2.11108,2.11108,2.11078,2.11102,42000000.0
2008-07-24 10:07:00,2.11115,2.11129,2.11108,2.11125,51000000.0
2008-07-24 10:08:00,2.11116,2.11116,2.11086,2.11099,54000000.0
2008-07-24 10:09:00,2.11092,2.11134,2.11092,2.11094,53000000.0
2008-07-24 10:10:00,2.11099,2.11121,2.11096,2.11106,72000000.0
2008-07-24 10:11:00,2.11121,2.11158,2.11121,2.11139,61000000.0
2008-07-24 10:12:00,2.11171,2.11214,2.11135,2.11135,65000000.0
2008-07-24 10:13:00,2.11228,2.1126,2.11228,2.11256,56000000.0
2008-07-24 10:14:00,2.11226,2.11251,2.11221,2.11221,49000000.0
2008-07-24 10:15:00,2.11211,2.11211,2.11154,2.11154,46000000.0
2008-07-24 10:16:00,2.11129,2.11172,2.11103,2.11172,33000000.0
2008-07-24 10:17:00,2.11158,2.11217,2.11144,2.11209,37000000.0
2008-07-24 10:18:00,2.11213,2.11213,2.11177,2.11177,50000000.0
2008-07-24 10:19:00,2.11178,2.1123,2.11178,2.11216,59000000.0
2008-07-24 10:20:00,2.11167,2.11239,2.11167,2.11239,41000000.0
2008-07-24 10:21:00,2.11251,2.11251,2.11209,2.11209,44000000.0
2008-07-24 10:22:00,2.11224,2.11224,2.11205,2.11205,47000000.0
2008-07-24 10:23:00,2.11227,2.11241,2.11217,2.11217,58000000.0
2008-07-24 10:24:00,2.11224,2.11257,2.1121,2.11257,43000000.0
2008-07-24 10:25:00,2.11255,2.11259,2.11229,2.11229,60000000.0
2008-07-24 10:26:00,2.11231,2.11241,2.1121,2.11232,64000000.0
2008-07-24 10:27:00,2.11212,2.11244,2.1121,2.11244,54000000.0
2008-07-24 10:28:00,2.11211,2.1122,2.11196,2.11212,62000000.0
2008-07-24 10:29:00,2.11256,2.11297,2.11256,2.1128,61000000.0
2008-07-24 10:30:00,2.11292,2.11292,2.11227,2.1124,36000000.0
2008-07-24 10:31:00,2.1123,2.11245,2.11207,2.11209,39000000.0
2008-07-24 10:32:00,2.11141,2.11168,2.11127,2.11168,44000000.0
2008-07-24 10:33:00,2.11202,2.11225,2.11179,2.11207,18000000.0
2008-07-24 10:34:00,2.11166,2.11166,2.11082,2.11094,20000000.0
2008-07-24 10:35:00,2.11085,2.11085,2.11038,2.11038,23000000.0
2008-07-24 10:36:00,2.10996,2.10996,2.10951,2.10989,32000000.0
2008-07-24 10:37:00,2.10942,2.10942,2.10888,2.10888,30000000.0
2008-07-24 10:38:00,2.1088,2.10887,2.10871,2.10887,26000000.0
2008-07-24 10:39:00,2.10879,2.10887,2.10852,2.10852,29000000.0
2008-07-24 10:40:00,2.10884,2.10903,2.10879,2.10892,19000000.0
2008-07-24 10:41:00,2.10889,2.10958,2.10889,2.10955,29000000.0
2008-07-24 10:42:00,2.10947,2.11005,2.10947,2.10999,38000000.0
2008-07-24 10:43:00,2.11005,2.11012,2.11002,2.11006,27000000.0
2008-07-24 10:44:00,2.11005,2.11005,2.1098,2.10986,26000000.0
2008-07-24 10:45:00,2.10967,2.10967,2.10935,2.10935,27000000.0
2008-07-24 10:46:00,2.10954,2.11054,2.10954,2.11022,35000000.0
2008-07-24 10:47:00,2.11052,2.11132,2.11052,2.11132,23000000.0
2008-07-24 10:48:00,2.11133,2.11151,2.11133,2.11141,44000000.0
2008-07-24 10:49:00,2.11092,2.11124,2.11089,2.11089,36000000.0
2008-07-24 10:50:00,2.11112,2.11208,2.11112,2.11208,47000000.0
2008-07-24 10:51:00,2.11244,2.11244,2.11217,2.11225,45000000.0
2008-07-24 10:52:00,2.11148,2.11148,2.11105,2.11105,33000000.0
2008-07-24 10:53:00,2.11111,2.11157,2.11111,2.11157,46000000.0
2008-07-24 10:54:00,2.11145,2.11145,2.11124,2.11127,35000000.0
2008-07-24 10:55:00,2.11102,2.11112,2.11085,2.11109,37000000.0
2008-07-24 10:56:00,2.11095,2.11123,2.11082,2.11115,33000000.0
2008-07-24 10:57:00,2.1111,2.11136,2.11104,2.11122,33000000.0
2008-07-24 10:58:00,2.11113,2.11113,2.11083,2.11113,26000000.0
2008-07-24 10:59:00,2.11103,2.11103,2.11079,2.11079,47000000.0
2008-07-24 11:00:00,2.11054,2.11058,2.11044,2.11056,39000000.0
2008-07-24 11:01:00,2.11064,2.11064,2.11056,2.11058,45000000.0
2008-07-24 11:02:00,2.11042,2.11085,2.11042,2.1108,17000000.0
2008-07-24 11:03:00,2.11133,2.11141,2.11107,2.11141,37000000.0
2008-07-24 11:04:00,2.1113,2.11149,2.11107,2.11149,40000000.0
2008-07-24 11:05:00,2.1119,2.1119,2.11116,2.11116,18000000.0
2008-07-24 11:06:00,2.1108,2.11114,2.11032,2.11032,19000000.0
2008-07-24 11:07:00,2.11014,2.11014,2.10969,2.10971,30000000.0
2008-07-24 11:08:00,2.10968,2.10993,2.10948,2.10993,30000000.0
2008-07-24 11:09:00,2.10999,2.11005,2.10973,2.11005,45000000.0
2008-07-24 11:10:00,2.11021,2.11042,2.11012,2.11018,35000000.0
2008-07-24 11:11:00,2.10997,2.11016,2.10962,2.10962,46000000.0
2008-07-24 11:12:00,2.10985,2.10985,2.10956,2.10963,55000000.0
2008-07-24 11:13:00,2.10956,2.11018,2.10944,2.11018,59000000.0
2008-07-24 11:14:00,2.11028,2.11045,2.11015,2.11045,41000000.0
2008-07-24 11:15:00,2.1105,2.11053,2.11015,2.11015,34000000.0
2008-07-24 11:16:00,2.10999,2.11003,2.10982,2.10982,20000000.0
2008-07-24 11:17:00,2.11023,2.11023,2.10993,2.11,57000000.0
2008-07-24 11:18:00,2.10984,2.11013,2.10983,2.11006,44000000.0
2008-07-24 11:19:00,2.10976,2.11053,2.10976,2.11053,63000000.0
2008-07-24 11:20:00,2.1103,2.11107,2.1103,2.11107,43000000.0
2008-07-24 11:21:00,2.1114,2.1114,2.11115,2.11121,34000000.0
2008-07-24 11:22:00,2.11057,2.11087,2.1104,2.1104,56000000.0
2008-07-24 11:23:00,2.11006,2.11031,2.1097,2.1097,43000000.0
2008-07-24 11:24:00,2.10961,2.10961,2.10919,2.10919,53000000.0
2008-07-24 11:25:00,2.1091,2.10942,2.1091,2.10942,29000000.0
2008-07-24 11:26:00,2.10928,2.10931,2.10875,2.10875,41000000.0
2008-07-24 11:27:00,2.1087,2.1087,2.1085,2.10859,34000000.0
2008-07-24 11:28:00,2.10827,2.10834,2.108,2.10834,36000000.0
2008-07-24 11:29:00,2.10825,2.10869,2.10822,2.10869,43000000.0
2008-07-24 11:30:00,2.10858,2.10858,2.10805,2.10809,24000000.0
2008-07-24 11:31:00,2.10796,2.10796,2.10761,2.10761,34000000.0
2008-07-24 11:32:00,2.1073,2.10731,2.10697,2.10731,46000000.0
2008-07-24 11:33:00,2.10712,2.10715,2.10697,2.10713,41000000.0
2008-07-24 11:34:00,2.10728,2.10762,2.10728,2.10762,28000000.0
2008-07-24 11:35:00,2.10769,2.10779,2.10743,2.10761,44000000.0
2008-07-24 11:36:00,2.1075,2.10759,2.10742,2.10753,48000000.0
2008-07-24 11:37:00,2.10769,2.10804,2.10769,2.10804,50000000.0
2008-07-24 11:38:00,2.10816,2.10859,2.10816,2.10854,37000000.0
2008-07-24 11:39:00,2.10875,2.10882,2.10859,2.10869,52000000.0
2008-07-24 11:40:00,2.1087,2.10924,2.1087,2.10924,27000000.0
2008-07-24 11:41:00,2.10924,2.10929,2.1091,2.1091,49000000.0
2008-07-24 11:42:00,2.10903,2.10932,2.10903,2.10931,22000000.0
2008-07-24 11:43:00,2.10966,2.10966,2.10918,2.10934,45000000.0
2008-07-24 11:44:00,2.1092,2.1092,2.10853,2.10861,42000000.0
2008-07-24 11:45:00,2.10833,2.10862,2.10833,2.10842,41000000.0
2008-07-24 11:46:00,2.10822,2.10828,2.10798,2.10828,38000000.0
2008-07-24 11:47:00,2.10833,2.10833,2.1081,2.1081,22000000.0
2008-07-24 11:48:00,2.10832,2.10851,2.10806,2.10826,27000000.0
2008-07-24 11:49:00,2.10817,2.10817,2.10773,2.10773,41000000.0
2008-07-24 11:50:00,2.10831,2.10902,2.10831,2.10902,44000000.0
2008-07-24 11:51:00,2.1093,2.10941,2.10889,2.10894,37000000.0
2008-07-24 11:52:00,2.10873,2.10878,2.10855,2.10878,37000000.0
2008-07-24 11:53:00,2.10882,2.10897,2.10844,2.10844,33000000.0
2008-07-24 11:54:00,2.1081,2.10823,2.1081,2.10822,37000000.0
2008-07-24 11:55:00,2.10869,2.10892,2.10869,2.10892,38000000.0
2008-07-24 11:56:00,2.10882,2.10904,2.1088,2.10899,51000000.0
2008-07-24 11:57:00,2.10903,2.10934,2.109,2.10934,29000000.0
2008-07-24 11:58:00,2.10934,2.10948,2.10929,2.10934,31000000.0
2008-07-24 11:59:00,2.10957,2.10957,2.10895,2.10898,51000000.0
2008-07-24 12:00:00,2.10889,2.10908,2.10853,2.10853,23000000.0
2008-07-24 12:01:00,2.10846,2.10854,2.10846,2.10851,24000000.0
2008-07-24 12:02:00,2.1083,2.10865,2.10828,2.1086,34000000.0
2008-07-24 12:03:00,2.10879,2.10953,2.10879,2.10946,36000000.0
2008-07-24 12:04:00,2.10956,2.1098,2.10956,2.1096,33000000.0
2008-07-24 12:05:00,2.10974,2.10974,2.10832,2.10957,26000000.0
2008-07-24 12:06:00,2.10954,2.10955,2.1094,2.10944,15000000.0
2008-07-24 12:07:00,2.10949,2.10975,2.10949,2.10975,23000000.0
2008-07-24 12:08:00,2.10923,2.10955,2.10923,2.10955,37000000.0
2008-07-24 12:09:00,2.10953,2.10974,2.10953,2.10974,11000000.0
2008-07-24 12:10:00,2.1097,2.10976,2.10948,2.10949,25000000.0
2008-07-24 12:11:00,2.10972,2.10983,2.10961,2.10969,33000000.0
2008-07-24 12:12:00,2.10943,2.10958,2.10941,2.10947,31000000.0
2008-07-24 12:13:00,2.10969,2.11044,2.10969,2.11044,24000000.0
2008-07-24 12:14:00,2.11037,2.11046,2.11036,2.11046,36000000.0
2008-07-24 12:15:00,2.11043,2.11054,2.11042,2.11054,29000000.0
2008-07-24 12:16:00,2.11058,2.11067,2.11058,2.11067,30000000.0
2008-07-24 12:17:00,2.11078,2.111,2.11078,2.111,41000000.0
2008-07-24 12:18:00,2.11097,2.11097,2.11066,2.11068,43000000.0
2008-07-24 12:19:00,2.11057,2.11114,2.11057,2.11114,37000000.0
2008-07-24 12:20:00,2.11148,2.11159,2.111,2.111,40000000.0
2008-07-24 12:21:00,2.11089,2.11202,2.11089,2.11202,61000000.0
2008-07-24 12:22:00,2.11208,2.11208,2.1118,2.11183,24000000.0
2008-07-24 12:23:00,2.11162,2.11179,2.11158,2.11165,23000000.0
2008-07-24 12:24:00,2.11161,2.11164,2.11134,2.11152,30000000.0
2008-07-24 12:25:00,2.11102,2.11123,2.11097,2.11123,22000000.0
2008-07-24 12:26:00,2.11122,2.11122,2.11074,2.11121,32000000.0
2008-07-24 12:27:00,2.11121,2.11135,2.1112,2.11127,25000000.0
2008-07-24 12:28:00,2.11135,2.11136,2.11114,2.11119,58000000.0
2008-07-24 12:29:00,2.11142,2.11142,2.10961,2.10965,71000000.0
2008-07-24 12:30:00,2.10947,2.11167,2.10896,2.11167,47000000.0
2008-07-24 12:31:00,2.11232,2.11232,2.11172,2.11186,55000000.0
2008-07-24 12:32:00,2.11141,2.11141,2.11101,2.11101,32000000.0
2008-07-24 12:33:00,2.11105,2.11151,2.11105,2.11143,40000000.0
2008-07-24 12:34:00,2.11147,2.11147,2.11107,2.11107,14000000.0
2008-07-24 12:35:00,2.111,2.11107,2.111,2.11104,20000000.0
2008-07-24 12:36:00,2.11114,2.11157,2.11114,2.11157,36000000.0
2008-07-24 12:37:00,2.11132,2.11153,2.11129,2.11129,22000000.0
2008-07-24 12:38:00,2.11147,2.11151,2.11085,2.11085,12000000.0
2008-07-24 12:39:00,2.11001,2.11001,2.10966,2.10966,20000000.0
2008-07-24 12:40:00,2.10968,2.10968,2.1092,2.10959,16000000.0
2008-07-24 12:41:00,2.10921,2.10938,2.10856,2.10889,10000000.0
2008-07-24 12:42:00,2.10954,2.10954,2.1094,2.1094,26000000.0
2008-07-24 12:43:00,2.10955,2.10969,2.10955,2.10969,9000000.0
2008-07-24 12:44:00,2.10956,2.10956,2.10903,2.10903,21000000.0
2008-07-24 12:45:00,2.10885,2.10895,2.10866,2.10895,30000000.0
2008-07-24 12:46:00,2.10893,2.10893,2.10871,2.10871,41000000.0
2008-07-24 12:47:00,2.10869,2.10906,2.10869,2.10906,26000000.0
2008-07-24 12:48:00,2.10939,2.11007,2.10939,2.10983,27000000.0
2008-07-24 12:49:00,2.11008,2.11014,2.10996,2.10999,36000000.0
2008-07-24 12:50:00,2.11007,2.1101,2.10983,2.10988,34000000.0
2008-07-24 12:51:00,2.10975,2.10976,2.10936,2.10936,25000000.0
2008-07-24 12:52:00,2.10947,2.10947,2.10924,2.10943,26000000.0
2008-07-24 12:53:00,2.10919,2.10966,2.10919,2.10937,16000000.0
2008-07-24 12:54:00,2.10898,2.10899,2.10872,2.10872,28000000.0
2008-07-24 12:55:00,2.10912,2.10944,2.10908,2.10923,29000000.0
2008-07-24 12:56:00,2.10945,2.1095,2.10941,2.10941,30000000.0
2008-07-24 12:57:00,2.10926,2.10961,2.10926,2.10928,26000000.0
2008-07-24 12:58:00,2.10948,2.10967,2.10942,2.10963,14000000.0
2008-07-24 12:59:00,2.11001,2.11015,2.10999,2.11003,32000000.0
2008-07-24 13:00:00,2.10991,2.10991,2.1098,2.10985,20000000.0
2008-07-24 13:01:00,2.10969,2.10969,2.10912,2.10917,31000000.0
2008-07-24 13:02:00,2.10883,2.10883,2.10848,2.10858,12000000.0
2008-07-24 13:03:00,2.10868,2.10875,2.10813,2.10813,21000000.0
2008-07-24 13:04:00,2.10833,2.10846,2.10833,2.10841,7000000.0
2008-07-24 13:05:00,2.10846,2.10851,2.10844,2.1085,17000000.0
2008-07-24 13:06:00,2.10858,2.10869,2.10858,2.10858,22000000.0
2008-07-24 13:07:00,2.10866,2.10878,2.10861,2.10878,17000000.0
2008-07-24 13:08:00,2.10908,2.10908,2.10859,2.10883,37000000.0
2008-07-24 13:09:00,2.10879,2.10902,2.10879,2.1089,33000000.0
2008-07-24 13:10:00,2.10892,2.10926,2.10877,2.10926,32000000.0
2008-07-24 13:11:00,2.10878,2.10892,2.10797,2.10797,21000000.0
2008-07-24 13:12:00,2.10922,2.10922,2.1091,2.1091,7000000.0
2008-07-24 13:13:00,2.10881,2.10881,2.10863,2.10863,11000000.0
2008-07-24 13:14:00,2.10862,2.10862,2.10849,2.1085,33000000.0
2008-07-24 13:15:00,2.10927,2.10937,2.10905,2.10905,25000000.0
2008-07-24 13:16:00,2.10887,2.10892,2.10885,2.10892,20000000.0
2008-07-24 13:17:00,2.10893,2.10915,2.10893,2.10915,19000000.0
2008-07-24 13:18:00,2.10934,2.11161,2.10934,2.11161,41000000.0
2008-07-24 13:19:00,2.11087,2.11087,2.10963,2.10963,36000000.0
2008-07-24 13:20:00,2.10982,2.11001,2.10976,2.1098,36000000.0
2008-07-24 13:21:00,2.10981,2.11056,2.10981,2.11027,54000000.0
2008-07-24 13:22:00,2.11008,2.11008,2.10987,2.10989,41000000.0
2008-07-24 13:23:00,2.11006,2.11027,2.11006,2.11026,11000000.0
2008-07-24 13:24:00,2.11001,2.11017,2.11001,2.11017,23000000.0
2008-07-24 13:25:00,2.11017,2.11017,2.10987,2.10987,25000000.0
2008-07-24 13:26:00,2.11,2.11012,2.10982,2.11012,20000000.0
2008-07-24 13:27:00,2.11009,2.11009,2.10974,2.11007,32000000.0
2008-07-24 13:28:00,2.11031,2.11042,2.1103,2.11038,26000000.0
2008-07-24 13:29:00,2.11013,2.11013,2.10984,2.10984,25000000.0
2008-07-24 13:30:00,2.10965,2.10975,2.10947,2.10968,16000000.0
2008-07-24 13:31:00,2.10987,2.10998,2.10973,2.10993,21000000.0
2008-07-24 13:32:00,2.10975,2.10975,2.10947,2.10947,28000000.0
2008-07-24 13:33:00,2.10961,2.10982,2.10956,2.10982,18000000.0
2008-07-24 13:34:00,2.10993,2.11005,2.10975,2.10975,35000000.0
2008-07-24 13:35:00,2.10968,2.10988,2.10963,2.10986,10000000.0
2008-07-24 13:36:00,2.11002,2.11048,2.10993,2.11048,40000000.0
2008-07-24 13:37:00,2.11009,2.11009,2.10974,2.10992,22000000.0
2008-07-24 13:38:00,2.10963,2.10998,2.10963,2.10998,39000000.0
2008-07-24 13:39:00,2.10993,2.11003,2.10977,2.10977,32000000.0
2008-07-24 13:40:00,2.10976,2.11017,2.10976,2.11017,35000000.0
2008-07-24 13:41:00,2.11025,2.11031,2.11019,2.1103,27000000.0
2008-07-24 13:42:00,2.11043,2.11101,2.11043,2.11101,32000000.0
2008-07-24 13:43:00,2.111,2.11136,2.111,2.11114,26000000.0
2008-07-24 13:44:00,2.11135,2.1118,2.11113,2.1118,25000000.0
2008-07-24 13:45:00,2.11188,2.11206,2.11188,2.11206,21000000.0
2008-07-24 13:46:00,2.11261,2.11304,2.11261,2.11289,13000000.0
2008-07-24 13:47:00,2.11276,2.11321,2.11274,2.11274,22000000.0
2008-07-24 13:48:00,2.11294,2.11294,2.11258,2.11283,21000000.0
2008-07-24 13:49:00,2.11292,2.1132,2.1129,2.1132,24000000.0
2008-07-24 13:50:00,2.11326,2.11352,2.11309,2.11314,27000000.0
2008-07-24 13:51:00,2.11307,2.11312,2.1129,2.11307,27000000.0
2008-07-24 13:52:00,2.11321,2.11357,2.11318,2.11357,31000000.0
2008-07-24 13:53:00,2.11315,2.1135,2.11281,2.1135,31000000.0
2008-07-24 13:54:00,2.11383,2.11432,2.11383,2.11432,28000000.0
2008-07-24 13:55:00,2.11405,2.11472,2.11405,2.11472,33000000.0
2008-07-24 13:56:00,2.11485,2.11485,2.11469,2.11484,23000000.0
2008-07-24 13:57:00,2.1145,2.11467,2.11407,2.11445,19000000.0
2008-07-24 13:58:00,2.11457,2.11474,2.11456,2.11463,30000000.0
2008-07-24 13:59:00,2.11457,2.11462,2.11418,2.11418,39000000.0
2008-07-24 14:00:00,2.11391,2.11421,2.11374,2.11421,30000000.0
2008-07-24 14:01:00,2.11431,2.11461,2.11429,2.11442,16000000.0
2008-07-24 14:02:00,2.114,2.1141,2.1139,2.11391,34000000.0
2008-07-24 14:03:00,2.11422,2.11429,2.11413,2.11425,24000000.0
2008-07-24 14:04:00,2.11407,2.11416,2.11407,2.11416,20000000.0
2008-07-24 14:05:00,2.11418,2.11447,2.11418,2.11447,31000000.0
2008-07-24 14:06:00,2.11458,2.11469,2.11456,2.11456,28000000.0
2008-07-24 14:07:00,2.11453,2.11453,2.11422,2.11423,32000000.0
2008-07-24 14:08:00,2.11422,2.11443,2.11413,2.11439,22000000.0
2008-07-24 14:09:00,2.11433,2.11437,2.11416,2.11431,15000000.0
2008-07-24 14:10:00,2.11423,2.11423,2.11408,2.11408,24000000.0
2008-07-24 14:11:00,2.11387,2.11391,2.11377,2.11378,22000000.0
2008-07-24 14:12:00,2.1137,2.1138,2.1137,2.1138,17000000.0
2008-07-24 14:13:00,2.11406,2.11434,2.11406,2.11417,19000000.0
2008-07-24 14:14:00,2.11404,2.11411,2.11368,2.11368,22000000.0
2008-07-24 14:15:00,2.11322,2.1133,2.11296,2.11308,26000000.0
2008-07-24 14:16:00,2.11297,2.11328,2.11297,2.11312,10000000.0
2008-07-24 14:17:00,2.11317,2.11336,2.11303,2.11303,8000000.0
2008-07-24 14:18:00,2.11319,2.11319,2.11286,2.11306,13000000.0
2008-07-24 14:19:00,2.11352,2.11378,2.11352,2.11369,29000000.0
2008-07-24 14:20:00,2.1137,2.1137,2.11331,2.11331,15000000.0
2008-07-24 14:21:00,2.11323,2.11405,2.11323,2.11389,18000000.0
2008-07-24 14:22:00,2.11381,2.11402,2.11381,2.11402,10000000.0
2008-07-24 14:23:00,2.11428,2.1143,2.11419,2.11421,24000000.0
2008-07-24 14:24:00,2.11416,2.11416,2.11373,2.1141,17000000.0
2008-07-24 14:25:00,2.11391,2.11391,2.11342,2.11342,31000000.0
2008-07-24 14:26:00,2.11331,2.11358,2.11331,2.11349,14000000.0
2008-07-24 14:27:00,2.11364,2.11393,2.11364,2.11393,14000000.0
2008-07-24 14:28:00,2.11296,2.11321,2.11273,2.11317,9000000.0
2008-07-24 14:29:00,2.11313,2.11313,2.11276,2.11281,7000000.0
2008-07-24 14:30:00,2.11353,2.11384,2.11347,2.11347,17000000.0
2008-07-24 14:31:00,2.11356,2.11356,2.11329,2.11345,21000000.0
2008-07-24 14:32:00,2.11411,2.11521,2.11411,2.11521,8000000.0
2008-07-24 14:33:00,2.11508,2.11508,2.11395,2.11395,10000000.0
2008-07-24 14:34:00,2.1139,2.11418,2.11373,2.11373,11000000.0
2008-07-24 14:35:00,2.11344,2.11344,2.11325,2.11341,7000000.0
2008-07-24 14:36:00,2.11315,2.11339,2.11315,2.11339,8000000.0
2008-07-24 14:37:00,2.11362,2.11362,2.1129,2.1129,11000000.0
2008-07-24 14:38:00,2.11303,2.11362,2.11303,2.11362,7000000.0
2008-07-24 14:39:00,2.11355,2.11359,2.11344,2.1135,8000000.0
2008-07-24 14:40:00,2.1129,2.1129,2.11267,2.11267,8000000.0
2008-07-24 14:41:00,2.11253,2.11275,2.11242,2.11275,10000000.0
2008-07-24 14:42:00,2.11255,2.11258,2.11233,2.11258,9000000.0
2008-07-24 14:43:00,2.11253,2.11262,2.11246,2.11254,8000000.0
2008-07-24 14:44:00,2.11228,2.11228,2.112,2.11211,8000000.0
2008-07-24 14:45:00,2.112,2.1122,2.11178,2.11219,7000000.0
2008-07-24 14:46:00,2.11225,2.11229,2.11217,2.11222,9000000.0
2008-07-24 14:47:00,2.11243,2.11259,2.11228,2.11233,8000000.0
2008-07-24 14:48:00,2.1121,2.1121,2.11147,2.1116,8000000.0
2008-07-24 14:49:00,2.11128,2.11138,2.1112,2.11125,9000000.0
2008-07-24 14:50:00,2.11129,2.11147,2.11129,2.11138,7000000.0
2008-07-24 14:51:00,2.11142,2.11158,2.11137,2.11157,10000000.0
2008-07-24 14:52:00,2.11169,2.11183,2.11156,2.11156,7000000.0
2008-07-24 14:53:00,2.11144,2.11144,2.11123,2.11137,7000000.0
2008-07-24 14:54:00,2.11141,2.11193,2.11141,2.11163,8000000.0
2008-07-24 14:55:00,2.11156,2.11156,2.11131,2.11131,7000000.0
2008-07-24 14:56:00,2.11159,2.11174,2.11153,2.11159,8000000.0
2008-07-24 14:57:00,2.11157,2.11163,2.11146,2.11156,7000000.0
2008-07-24 14:58:00,2.11131,2.11167,2.11131,2.11167,8000000.0
2008-07-24 14:59:00,2.11175,2.11194,2.11175,2.11194,8000000.0
2008-07-24 15:00:00,2.11168,2.11168,2.11104,2.11104,7000000.0
2008-07-24 15:01:00,2.11083,2.11184,2.11083,2.1116,8000000.0
2008-07-24 15:02:00,2.11149,2.11149,2.11122,2.11143,7000000.0
2008-07-24 15:03:00,2.11109,2.1112,2.11082,2.1112,7000000.0
2008-07-24 15:04:00,2.11159,2.11183,2.11159,2.11183,8000000.0
2008-07-24 15:05:00,2.11151,2.11151,2.11104,2.11127,7000000.0
2008-07-24 15:06:00,2.11114,2.11114,2.11081,2.11112,8000000.0
2008-07-24 15:07:00,2.11136,2.11172,2.11127,2.11163,11000000.0
2008-07-24 15:08:00,2.11207,2.11213,2.11186,2.11212,8000000.0
2008-07-24 15:09:00,2.11225,2.11239,2.11225,2.11231,7000000.0
2008-07-24 15:10:00,2.11232,2.11251,2.11232,2.11239,7000000.0
2008-07-24 15:11:00,2.11229,2.11255,2.11229,2.11253,11000000.0
2008-07-24 15:12:00,2.11274,2.1129,2.11268,2.11278,10000000.0
2008-07-24 15:13:00,2.11279,2.11296,2.11271,2.11271,9000000.0
2008-07-24 15:14:00,2.11272,2.11279,2.1124,2.11279,10000000.0
2008-07-24 15:15:00,2.11292,2.11301,2.11267,2.11267,8000000.0
2008-07-24 15:16:00,2.11246,2.11326,2.11246,2.11326,9000000.0
2008-07-24 15:17:00,2.1137,2.11374,2.11327,2.11327,9000000.0
2008-07-24 15:18:00,2.11344,2.11459,2.11344,2.11459,8000000.0
2008-07-24 15:19:00,2.11446,2.11465,2.11433,2.11454,7000000.0
2008-07-24 15:20:00,2.11478,2.11511,2.11478,2.11507,9000000.0
2008-07-24 15:21:00,2.11503,2.11503,2.11454,2.11468,8000000.0
2008-07-24 15:22:00,2.11557,2.11601,2.11554,2.11554,9000000.0
2008-07-24 15:23:00,2.11546,2.11571,2.11539,2.11571,8000000.0
2008-07-24 15:24:00,2.1157,2.11586,2.11566,2.11566,8000000.0
2008-07-24 15:25:00,2.11534,2.11534,2.11439,2.11439,7000000.0
2008-07-24 15:26:00,2.11368,2.11376,2.11353,2.11353,7000000.0
2008-07-24 15:27:00,2.11357,2.11365,2.11344,2.11344,7000000.0
2008-07-24 15:28:00,2.11321,2.11321,2.11299,2.1132,11000000.0
2008-07-24 15:29:00,2.11338,2.11346,2.11317,2.11322,7000000.0
2008-07-24 15:30:00,2.11317,2.11341,2.11309,2.11341,9000000.0
2008-07-24 15:31:00,2.11354,2.11387,2.11339,2.11387,9000000.0
2008-07-24 15:32:00,2.11404,2.11425,2.11381,2.11425,10000000.0
2008-07-24 15:33:00,2.11438,2.11467,2.11436,2.11436,8000000.0
2008-07-24 15:34:00,2.11416,2.11429,2.11407,2.11412,9000000.0
2008-07-24 15:35:00,2.11413,2.11428,2.11413,2.11426,7000000.0
2008-07-24 15:36:00,2.11408,2.11423,2.114,2.114,7000000.0
2008-07-24 15:37:00,2.11406,2.11443,2.11397,2.11443,8000000.0
2008-07-24 15:38:00,2.11254,2.11442,2.11254,2.11414,7000000.0
2008-07-24 15:39:00,2.11366,2.11366,2.11334,2.11349,10000000.0
2008-07-24 15:40:00,2.11395,2.11416,2.11395,2.11396,9000000.0
2008-07-24 15:41:00,2.1142,2.1142,2.11308,2.11308,11000000.0
2008-07-24 15:42:00,2.11295,2.11304,2.11294,2.11304,8000000.0
2008-07-24 15:43:00,2.11307,2.11307,2.1126,2.11277,8000000.0
2008-07-24 15:44:00,2.11283,2.11324,2.11279,2.11297,8000000.0
2008-07-24 15:45:00,2.11293,2.11293,2.11236,2.11236,8000000.0
2008-07-24 15:46:00,2.11255,2.1133,2.11249,2.1133,10000000.0
2008-07-24 15:47:00,2.1135,2.11369,2.11348,2.11354,7000000.0
2008-07-24 15:48:00,2.1135,2.1135,2.11316,2.11339,7000000.0
2008-07-24 15:49:00,2.11343,2.11344,2.11324,2.11333,8000000.0
2008-07-24 15:50:00,2.11335,2.11353,2.11305,2.11353,8000000.0
2008-07-24 15:51:00,2.11341,2.11385,2.11341,2.11385,9000000.0
2008-07-24 15:52:00,2.11404,2.11404,2.1137,2.11383,7000000.0
2008-07-24 15:53:00,2.11371,2.11439,2.11371,2.11439,7000000.0
2008-07-24 15:54:00,2.11492,2.11492,2.11467,2.11476,11000000.0
2008-07-24 15:55:00,2.11466,2.11473,2.11442,2.11473,9000000.0
2008-07-24 15:56:00,2.1144,2.1144,2.1136,2.11365,7000000.0
2008-07-24 15:57:00,2.11368,2.1138,2.11348,2.1138,10000000.0
2008-07-24 15:58:00,2.11333,2.11403,2.11331,2.11403,10000000.0
2008-07-24 15:59:00,2.11406,2.11428,2.11368,2.11428,7000000.0
2008-07-24 16:00:00,2.1145,2.11471,2.1145,2.11458,7000000.0
2008-07-24 16:01:00,2.11494,2.11498,2.11418,2.11448,9000000.0
2008-07-24 16:02:00,2.11548,2.11557,2.11439,2.11439,8000000.0
2008-07-24 16:03:00,2.11346,2.11379,2.11328,2.11373,11000000.0
2008-07-24 16:04:00,2.11348,2.1136,2.11334,2.11334,8000000.0
2008-07-24 16:05:00,2.11319,2.11325,2.11272,2.11272,9000000.0
2008-07-24 16:06:00,2.11277,2.11317,2.11277,2.11317,10000000.0
2008-07-24 16:07:00,2.11309,2.1142,2.11309,2.1142,10000000.0
2008-07-24 16:08:00,2.11465,2.11465,2.11423,2.11447,8000000.0
2008-07-24 16:09:00,2.11393,2.11393,2.11337,2.11337,7000000.0
2008-07-24 16:10:00,2.11306,2.11306,2.11266,2.11287,7000000.0
2008-07-24 16:11:00,2.11269,2.11329,2.11269,2.11315,10000000.0
2008-07-24 16:12:00,2.1134,2.1134,2.1128,2.1128,9000000.0
2008-07-24 16:13:00,2.11254,2.113,2.11254,2.11297,7000000.0
2008-07-24 16:14:00,2.11293,2.11311,2.11289,2.11297,11000000.0
2008-07-24 16:15:00,2.11313,2.1133,2.11313,2.11329,7000000.0
2008-07-24 16:16:00,2.11267,2.11267,2.1125,2.1125,7000000.0
2008-07-24 16:17:00,2.11258,2.11279,2.11253,2.11279,11000000.0
2008-07-24 16:18:00,2.11262,2.1134,2.11262,2.1134,11000000.0
2008-07-24 16:19:00,2.11347,2.1137,2.1134,2.11363,11000000.0
2008-07-24 16:20:00,2.11361,2.1137,2.1135,2.1135,9000000.0
2008-07-24 16:21:00,2.11357,2.1137,2.1135,2.11368,9000000.0
2008-07-24 16:22:00,2.11374,2.11385,2.11331,2.11359,8000000.0
2008-07-24 16:23:00,2.11339,2.11362,2.11339,2.11347,8000000.0
2008-07-24 16:24:00,2.11323,2.1133,2.11313,2.11315,10000000.0
2008-07-24 16:25:00,2.11327,2.11344,2.11308,2.11308,7000000.0
2008-07-24 16:26:00,2.11295,2.11307,2.11276,2.11307,7000000.0
2008-07-24 16:27:00,2.1132,2.11336,2.11305,2.11305,11000000.0
2008-07-24 16:28:00,2.11282,2.11295,2.11269,2.11274,11000000.0
2008-07-24 16:29:00,2.11284,2.11311,2.11284,2.11311,7000000.0
2008-07-24 16:30:00,2.11325,2.11333,2.11308,2.11318,8000000.0
2008-07-24 16:31:00,2.11292,2.11292,2.11275,2.11275,7000000.0
2008-07-24 16:32:00,2.11285,2.11347,2.11285,2.11347,8000000.0
2008-07-24 16:33:00,2.11354,2.1137,2.11338,2.1137,11000000.0
2008-07-24 16:34:00,2.11389,2.11392,2.1137,2.11374,8000000.0
2008-07-24 16:35:00,2.1137,2.1137,2.1135,2.11366,7000000.0
2008-07-24 16:36:00,2.11369,2.11371,2.11342,2.11371,8000000.0
2008-07-24 16:37:00,2.11358,2.11358,2.11321,2.11326,8000000.0
2008-07-24 16:38:00,2.11312,2.11322,2.11275,2.11276,7000000.0
2008-07-24 16:39:00,2.11255,2.11275,2.11249,2.11275,8000000.0
2008-07-24 16:40:00,2.11294,2.11294,2.11279,2.11285,11000000.0
2008-07-24 16:41:00,2.11319,2.11332,2.11301,2.11312,10000000.0
2008-07-24 16:42:00,2.11298,2.11321,2.11298,2.11313,7000000.0
2008-07-24 16:43:00,2.11317,2.11317,2.11301,2.11308,7000000.0
2008-07-24 16:44:00,2.11312,2.11334,2.11306,2.11321,7000000.0
2008-07-24 16:45:00,2.113,2.11307,2.11272,2.11272,11000000.0
2008-07-24 16:46:00,2.11271,2.11299,2.1125,2.11279,11000000.0
2008-07-24 16:47:00,2.11272,2.11272,2.11242,2.11242,7000000.0
2008-07-24 16:48:00,2.11159,2.11159,2.111,2.11154,10000000.0
2008-07-24 16:49:00,2.11203,2.11229,2.11203,2.11223,8000000.0
2008-07-24 16:50:00,2.11214,2.11214,2.11179,2.11179,8000000.0
2008-07-24 16:51:00,2.11158,2.11158,2.1113,2.11149,9000000.0
2008-07-24 16:52:00,2.11087,2.11157,2.11087,2.11157,7000000.0
2008-07-24 16:53:00,2.11184,2.11184,2.11152,2.11158,8000000.0
2008-07-24 16:54:00,2.11123,2.11123,2.11087,2.11087,7000000.0
2008-07-24 16:55:00,2.1109,2.11113,2.11027,2.11027,11000000.0
2008-07-24 16:56:00,2.10989,2.10989,2.10941,2.10941,11000000.0
2008-07-24 16:57:00,2.10951,2.10969,2.10951,2.10963,7000000.0
2008-07-24 16:58:00,2.10949,2.10967,2.10926,2.10926,8000000.0
2008-07-24 16:59:00,2.1082,2.11002,2.1082,2.10971,7000000.0
2008-07-24 17:00:00,2.10994,2.1102,2.10992,2.10992,11000000.0
2008-07-24 17:01:00,2.11012,2.1102,2.11009,2.11012,7000000.0
2008-07-24 17:02:00,2.11,2.11015,2.10964,2.10964,8000000.0
2008-07-24 17:03:00,2.10947,2.1096,2.10731,2.10915,7000000.0
2008-07-24 17:04:00,2.10928,2.10959,2.10928,2.10954,7000000.0
2008-07-24 17:05:00,2.10984,2.10986,2.10961,2.10961,10000000.0
2008-07-24 17:06:00,2.1097,2.1097,2.10956,2.10968,9000000.0
2008-07-24 17:07:00,2.11007,2.1103,2.11007,2.1103,8000000.0
2008-07-24 17:08:00,2.11016,2.11016,2.10976,2.10999,9000000.0
2008-07-24 17:09:00,2.11004,2.11004,2.10928,2.10928,8000000.0
2008-07-24 17:10:00,2.1094,2.1094,2.1092,2.1093,9000000.0
2008-07-24 17:11:00,2.10944,2.1096,2.10934,2.1096,8000000.0
2008-07-24 17:12:00,2.10949,2.10966,2.1094,2.10956,7000000.0
2008-07-24 17:13:00,2.10944,2.10981,2.10944,2.10971,8000000.0
2008-07-24 17:14:00,2.1101,2.11025,2.1101,2.11025,8000000.0
2008-07-24 17:15:00,2.10977,2.10977,2.10947,2.10947,7000000.0
2008-07-24 17:16:00,2.10946,2.10953,2.10914,2.10922,10000000.0
2008-07-24 17:17:00,2.10914,2.1095,2.10914,2.10946,7000000.0
2008-07-24 17:18:00,2.10952,2.11,2.10931,2.10931,9000000.0
2008-07-24 17:19:00,2.10882,2.1089,2.10874,2.1089,7000000.0
2008-07-24 17:20:00,2.109,2.10924,2.10891,2.10922,8000000.0
2008-07-24 17:21:00,2.10922,2.1094,2.10908,2.10918,10000000.0
2008-07-24 17:22:00,2.10908,2.10931,2.10907,2.10931,8000000.0
2008-07-24 17:23:00,2.10959,2.10959,2.10922,2.1094,8000000.0
2008-07-24 17:24:00,2.10927,2.10961,2.10898,2.10961,7000000.0
2008-07-24 17:25:00,2.11014,2.11014,2.10997,2.10997,7000000.0
2008-07-24 17:26:00,2.10972,2.10972,2.10911,2.10943,7000000.0
2008-07-24 17:27:00,2.10952,2.1098,2.10952,2.1098,9000000.0
2008-07-24 17:28:00,2.10993,2.11004,2.10978,2.10997,7000000.0
2008-07-24 17:29:00,2.11019,2.11067,2.11019,2.11059,8000000.0
2008-07-24 17:30:00,2.11078,2.11106,2.11073,2.11103,8000000.0
2008-07-24 17:31:00,2.11073,2.11124,2.11073,2.11121,9000000.0
2008-07-24 17:32:00,2.11107,2.11107,2.11063,2.11085,8000000.0
2008-07-24 17:33:00,2.11058,2.11058,2.11039,2.11052,11000000.0
2008-07-24 17:34:00,2.11048,2.11075,2.1104,2.11075,9000000.0
2008-07-24 17:35:00,2.11085,2.1109,2.11073,2.11076,7000000.0
2008-07-24 17:36:00,2.11067,2.11078,2.11052,2.11074,7000000.0
2008-07-24 17:37:00,2.11083,2.11083,2.11036,2.11039,7000000.0
2008-07-24 17:38:00,2.11025,2.11025,2.10965,2.10965,8000000.0
2008-07-24 17:39:00,2.10976,2.10976,2.10961,2.10961,7000000.0
2008-07-24 17:40:00,2.10959,2.10979,2.10946,2.10979,9000000.0
2008-07-24 17:41:00,2.10998,2.11003,2.10964,2.10964,8000000.0
2008-07-24 17:42:00,2.10987,2.10987,2.10965,2.10965,11000000.0
2008-07-24 17:43:00,2.10977,2.10988,2.10969,2.10969,7000000.0
2008-07-24 17:44:00,2.10964,2.10985,2.10934,2.10934,10000000.0
2008-07-24 17:45:00,2.10935,2.10935,2.10903,2.10917,7000000.0
2008-07-24 17:46:00,2.10944,2.10984,2.10944,2.10984,8000000.0
2008-07-24 17:47:00,2.10992,2.11007,2.10948,2.11007,8000000.0
2008-07-24 17:48:00,2.11054,2.11076,2.11048,2.11056,7000000.0
2008-07-24 17:49:00,2.11027,2.11035,2.11001,2.11032,7000000.0
2008-07-24 17:50:00,2.10997,2.10997,2.10926,2.10926,7000000.0
2008-07-24 17:51:00,2.10906,2.10906,2.10886,2.1089,7000000.0
2008-07-24 17:52:00,2.1089,2.10918,2.10886,2.1089,7000000.0
2008-07-24 17:53:00,2.10881,2.10919,2.1088,2.10913,7000000.0
2008-07-24 17:54:00,2.10919,2.10982,2.10919,2.10982,11000000.0
2008-07-24 17:55:00,2.1098,2.11001,2.1098,2.10998,7000000.0
2008-07-24 17:56:00,2.11002,2.11002,2.10971,2.10971,7000000.0
2008-07-24 17:57:00,2.10971,2.11083,2.10971,2.11083,10000000.0
2008-07-24 17:58:00,2.11087,2.11109,2.11066,2.11109,10000000.0
2008-07-24 17:59:00,2.11103,2.11103,2.11065,2.11065,10000000.0
2008-07-24 18:00:00,2.11044,2.1108,2.11044,2.1108,10000000.0
2008-07-24 18:01:00,2.11118,2.11121,2.11112,2.11118,8000000.0
2008-07-24 18:02:00,2.11151,2.11154,2.11112,2.11136,8000000.0
2008-07-24 18:03:00,2.11212,2.11212,2.11166,2.11166,10000000.0
2008-07-24 18:04:00,2.11228,2.11244,2.11219,2.11244,8000000.0
2008-07-24 18:05:00,2.11182,2.11198,2.11182,2.11187,10000000.0
2008-07-24 18:06:00,2.11141,2.1116,2.1114,2.11142,10000000.0
2008-07-24 18:07:00,2.11158,2.11174,2.11152,2.11174,8000000.0
2008-07-24 18:08:00,2.11196,2.11214,2.11152,2.11152,8000000.0
2008-07-24 18:09:00,2.11123,2.11123,2.11063,2.11068,8000000.0
2008-07-24 18:10:00,2.11057,2.11064,2.11046,2.11049,11000000.0
2008-07-24 18:11:00,2.11083,2.11137,2.11083,2.11137,7000000.0
2008-07-24 18:12:00,2.11161,2.11171,2.11153,2.11171,9000000.0
2008-07-24 18:13:00,2.11162,2.11162,2.1111,2.11145,11000000.0
2008-07-24 18:14:00,2.11153,2.11168,2.11153,2.11161,7000000.0
2008-07-24 18:15:00,2.11161,2.11235,2.1115,2.11235,8000000.0
2008-07-24 18:16:00,2.11212,2.11228,2.11193,2.11193,11000000.0
2008-07-24 18:17:00,2.11286,2.11331,2.11264,2.11312,10000000.0
2008-07-24 18:18:00,2.11362,2.11373,2.11341,2.11348,8000000.0
2008-07-24 18:19:00,2.11334,2.11391,2.11334,2.11391,9000000.0
2008-07-24 18:20:00,2.11425,2.11473,2.11425,2.11463,7000000.0
2008-07-24 18:21:00,2.11509,2.11514,2.11316,2.115,11000000.0
2008-07-24 18:22:00,2.11543,2.11543,2.11512,2.11512,11000000.0
2008-07-24 18:23:00,2.11603,2.11628,2.11598,2.11598,8000000.0
2008-07-24 18:24:00,2.11614,2.11635,2.11614,2.11615,10000000.0
2008-07-24 18:25:00,2.1163,2.11651,2.1163,2.1165,7000000.0
2008-07-24 18:26:00,2.11635,2.11635,2.11574,2.11596,8000000.0
2008-07-24 18:27:00,2.11628,2.11628,2.11598,2.11598,7000000.0
2008-07-24 18:28:00,2.11545,2.11598,2.11545,2.11598,7000000.0
2008-07-24 18:29:00,2.11611,2.11611,2.11594,2.11594,7000000.0
2008-07-24 18:30:00,2.11579,2.1158,2.11548,2.1158,8000000.0
2008-07-24 18:31:00,2.11588,2.11608,2.11588,2.11589,9000000.0
2008-07-24 18:32:00,2.1157,2.11571,2.11533,2.11569,11000000.0
2008-07-24 18:33:00,2.11569,2.11569,2.11546,2.11555,11000000.0
2008-07-24 18:34:00,2.1153,2.11548,2.11522,2.11539,7000000.0
2008-07-24 18:35:00,2.11546,2.11546,2.11512,2.11534,8000000.0
2008-07-24 18:36:00,2.11527,2.11629,2.11527,2.11629,7000000.0
2008-07-24 18:37:00,2.11706,2.11706,2.11644,2.11644,8000000.0
2008-07-24 18:38:00,2.11675,2.11702,2.11657,2.11687,8000000.0
2008-07-24 18:39:00,2.1167,2.11686,2.11668,2.11676,7000000.0
2008-07-24 18:40:00,2.11644,2.11656,2.11636,2.11655,7000000.0
2008-07-24 18:41:00,2.11656,2.11656,2.11619,2.11641,8000000.0
2008-07-24 18:42:00,2.11617,2.11617,2.11589,2.11617,11000000.0
2008-07-24 18:43:00,2.11628,2.1165,2.11621,2.1165,8000000.0
2008-07-24 18:44:00,2.11621,2.11671,2.11621,2.11668,7000000.0
2008-07-24 18:45:00,2.11638,2.11657,2.11619,2.11657,11000000.0
2008-07-24 18:46:00,2.11657,2.11657,2.11611,2.11629,9000000.0
2008-07-24 18:47:00,2.11655,2.11655,2.11604,2.11604,8000000.0
2008-07-24 18:48:00,2.11639,2.11639,2.11607,2.11607,9000000.0
2008-07-24 18:49:00,2.11588,2.11588,2.11528,2.11528,7000000.0
2008-07-24 18:50:00,2.11532,2.1155,2.11518,2.11522,11000000.0
2008-07-24 18:51:00,2.11532,2.11537,2.11525,2.11532,5000000.0
2008-07-24 18:52:00,2.1156,2.11595,2.11549,2.11595,8000000.0
2008-07-24 18:53:00,2.11625,2.11652,2.11625,2.11634,11000000.0
2008-07-24 18:54:00,2.11606,2.11645,2.11606,2.11633,7000000.0
2008-07-24 18:55:00,2.11626,2.11626,2.11607,2.11607,7000000.0
2008-07-24 18:56:00,2.11598,2.11614,2.11586,2.11586,7000000.0
2008-07-24 18:57:00,2.11608,2.11608,2.11572,2.11578,10000000.0
2008-07-24 18:58:00,2.11583,2.11594,2.11578,2.11591,9000000.0
2008-07-24 18:59:00,2.11634,2.11671,2.11628,2.11661,8000000.0
2008-07-24 19:00:00,2.11682,2.11682,2.11653,2.11653,7000000.0
2008-07-24 19:01:00,2.11644,2.1166,2.11628,2.11642,7000000.0
2008-07-24 19:02:00,2.11641,2.11641,2.11585,2.11585,8000000.0
2008-07-24 19:03:00,2.11613,2.11666,2.11613,2.11655,7000000.0
2008-07-24 19:04:00,2.11677,2.11678,2.115,2.115,8000000.0
2008-07-24 19:05:00,2.11517,2.11529,2.11513,2.11528,8000000.0
2008-07-24 19:06:00,2.11518,2.11518,2.1144,2.11441,8000000.0
2008-07-24 19:07:00,2.11433,2.11448,2.11431,2.11434,9000000.0
2008-07-24 19:08:00,2.11427,2.11466,2.11427,2.11466,8000000.0
2008-07-24 19:09:00,2.1149,2.1149,2.11451,2.11451,7000000.0
2008-07-24 19:10:00,2.11426,2.11426,2.11394,2.11399,11000000.0
2008-07-24 19:11:00,2.11382,2.11543,2.11382,2.11543,10000000.0
2008-07-24 19:12:00,2.11533,2.11533,2.11504,2.1152,7000000.0
2008-07-24 19:13:00,2.11461,2.11461,2.11298,2.11409,8000000.0
2008-07-24 19:14:00,2.11418,2.11418,2.11391,2.11391,8000000.0
2008-07-24 19:15:00,2.11405,2.1142,2.11386,2.11415,10000000.0
2008-07-24 19:16:00,2.11417,2.11468,2.11417,2.11464,8000000.0
2008-07-24 19:17:00,2.11469,2.11469,2.11444,2.11453,10000000.0
2008-07-24 19:18:00,2.11453,2.11473,2.11451,2.11451,11000000.0
2008-07-24 19:19:00,2.11433,2.11433,2.11413,2.11428,8000000.0
2008-07-24 19:20:00,2.11423,2.1153,2.11423,2.11484,11000000.0
2008-07-24 19:21:00,2.11473,2.11485,2.11457,2.11457,10000000.0
2008-07-24 19:22:00,2.11455,2.11455,2.11365,2.11373,9000000.0
2008-07-24 19:23:00,2.11362,2.11377,2.11354,2.11374,8000000.0
2008-07-24 19:24:00,2.1136,2.1136,2.11317,2.11319,9000000.0
2008-07-24 19:25:00,2.11317,2.11334,2.11315,2.11332,9000000.0
2008-07-24 19:26:00,2.11333,2.11337,2.11333,2.11333,7000000.0
2008-07-24 19:27:00,2.11332,2.11339,2.11328,2.11329,8000000.0
2008-07-24 19:28:00,2.11332,2.11332,2.11315,2.11321,10000000.0
2008-07-24 19:29:00,2.11282,2.11298,2.11268,2.11268,7000000.0
2008-07-24 19:30:00,2.11238,2.11261,2.11238,2.11261,10000000.0
2008-07-24 19:31:00,2.1133,2.11362,2.11326,2.11362,7000000.0
2008-07-24 19:32:00,2.11359,2.1137,2.1135,2.11368,10000000.0
2008-07-24 19:33:00,2.11354,2.1138,2.11354,2.11358,7000000.0
2008-07-24 19:34:00,2.11342,2.11343,2.11297,2.11297,8000000.0
2008-07-24 19:35:00,2.11304,2.11304,2.11246,2.11253,7000000.0
2008-07-24 19:36:00,2.11247,2.11265,2.11245,2.11265,7000000.0
2008-07-24 19:37:00,2.11277,2.11277,2.1126,2.11263,8000000.0
2008-07-24 19:38:00,2.11269,2.11277,2.11256,2.11269,8000000.0
2008-07-24 19:39:00,2.11279,2.11286,2.11206,2.11206,8000000.0
2008-07-24 19:40:00,2.11173,2.11207,2.11149,2.11194,7000000.0
2008-07-24 19:41:00,2.11143,2.11163,2.1112,2.11128,9000000.0
2008-07-24 19:42:00,2.11105,2.11122,2.11085,2.11122,7000000.0
2008-07-24 19:43:00,2.11179,2.11179,2.11157,2.11165,11000000.0
2008-07-24 19:44:00,2.11154,2.11207,2.11154,2.11207,8000000.0
2008-07-24 19:45:00,2.11149,2.11149,2.111,2.111,9000000.0
2008-07-24 19:46:00,2.11115,2.11119,2.11104,2.11104,7000000.0
2008-07-24 19:47:00,2.11148,2.11206,2.11148,2.11206,9000000.0
2008-07-24 19:48:00,2.11203,2.11215,2.11188,2.11215,8000000.0
2008-07-24 19:49:00,2.11209,2.11234,2.11206,2.11234,7000000.0
2008-07-24 19:50:00,2.11262,2.1132,2.11262,2.1132,7000000.0
2008-07-24 19:51:00,2.11366,2.11389,2.11363,2.11389,7000000.0
2008-07-24 19:52:00,2.11393,2.11393,2.11272,2.11272,7000000.0
2008-07-24 19:53:00,2.11176,2.11231,2.11167,2.11231,7000000.0
2008-07-24 19:54:00,2.11233,2.11233,2.11203,2.11213,8000000.0
2008-07-24 19:55:00,2.11191,2.11199,2.11167,2.11167,8000000.0
2008-07-24 19:56:00,2.11202,2.11202,2.11173,2.1119,8000000.0
2008-07-24 19:57:00,2.112,2.11215,2.11193,2.11214,7000000.0
2008-07-24 19:58:00,2.1123,2.11231,2.11203,2.11203,10000000.0
2008-07-24 19:59:00,2.11176,2.11198,2.11176,2.11192,8000000.0
2008-07-24 20:00:00,2.11194,2.11263,2.11179,2.11263,7000000.0
2008-07-24 20:01:00,2.11255,2.11255,2.11231,2.11237,7000000.0
2008-07-24 20:02:00,2.11238,2.11309,2.11238,2.11309,7000000.0
2008-07-24 20:03:00,2.11323,2.11323,2.11287,2.11287,9000000.0
2008-07-24 20:04:00,2.11283,2.11322,2.11283,2.11321,9000000.0
2008-07-24 20:05:00,2.11308,2.11323,2.11294,2.11319,9000000.0
2008-07-24 20:06:00,2.11306,2.11306,2.11273,2.11273,11000000.0
2008-07-24 20:07:00,2.11277,2.11277,2.11214,2.11214,10000000.0
2008-07-24 20:08:00,2.11223,2.11239,2.11214,2.11239,8000000.0
2008-07-24 20:09:00,2.11285,2.11309,2.11285,2.11294,7000000.0
2008-07-24 20:10:00,2.11285,2.11326,2.11285,2.11309,8000000.0
2008-07-24 20:11:00,2.11305,2.11317,2.11267,2.11267,8000000.0
2008-07-24 20:12:00,2.11277,2.11323,2.11277,2.11323,7000000.0
2008-07-24 20:13:00,2.11322,2.11325,2.11255,2.11255,10000000.0
2008-07-24 20:14:00,2.11247,2.11266,2.11232,2.11266,7000000.0
2008-07-24 20:15:00,2.11221,2.11221,2.11173,2.11177,7000000.0
2008-07-24 20:16:00,2.11169,2.11217,2.11169,2.11211,7000000.0
2008-07-24 20:17:00,2.11149,2.11173,2.1111,2.11173,11000000.0
2008-07-24 20:18:00,2.11174,2.11176,2.11167,2.1117,9000000.0
2008-07-24 20:19:00,2.11204,2.11221,2.11204,2.11208,8000000.0
2008-07-24 20:20:00,2.11237,2.1128,2.11237,2.11279,7000000.0
2008-07-24 20:21:00,2.11281,2.11283,2.11257,2.11274,11000000.0
2008-07-24 20:22:00,2.1126,2.11268,2.11241,2.11266,7000000.0
2008-07-24 20:23:00,2.11268,2.113,2.11268,2.11278,7000000.0
2008-07-24 20:24:00,2.11253,2.11271,2.11253,2.11265,8000000.0
2008-07-24 20:25:00,2.11215,2.11223,2.11197,2.11212,11000000.0
2008-07-24 20:26:00,2.11229,2.11279,2.11229,2.11279,8000000.0
2008-07-24 20:27:00,2.11297,2.11297,2.11207,2.11208,9000000.0
2008-07-24 20:28:00,2.11184,2.11184,2.11143,2.11143,7000000.0
2008-07-24 20:29:00,2.11142,2.11152,2.11133,2.11133,8000000.0
2008-07-24 20:30:00,2.11139,2.1114,2.11108,2.11108,8000000.0
2008-07-24 20:31:00,2.11097,2.11102,2.11091,2.11091,7000000.0
2008-07-24 20:32:00,2.11112,2.11126,2.1111,2.11126,7000000.0
2008-07-24 20:33:00,2.11129,2.11171,2.11112,2.11171,7000000.0
2008-07-24 20:34:00,2.11258,2.11258,2.11202,2.11206,8000000.0
2008-07-24 20:35:00,2.11187,2.11277,2.11187,2.11277,9000000.0
2008-07-24 20:36:00,2.1126,2.11286,2.1124,2.1124,7000000.0
2008-07-24 20:37:00,2.11221,2.1128,2.11221,2.1128,11000000.0
2008-07-24 20:38:00,2.11277,2.11277,2.11242,2.11246,10000000.0
2008-07-24 20:39:00,2.11224,2.11224,2.11181,2.11223,9000000.0
2008-07-24 20:40:00,2.11228,2.11236,2.11221,2.11229,8000000.0
2008-07-24 20:41:00,2.11229,2.11229,2.11208,2.11229,8000000.0
2008-07-24 20:42:00,2.11248,2.11256,2.11233,2.11233,11000000.0
2008-07-24 20:43:00,2.11254,2.11254,2.11231,2.1125,8000000.0
2008-07-24 20:44:00,2.11251,2.11276,2.1124,2.11276,10000000.0
2008-07-24 20:45:00,2.11268,2.11268,2.11257,2.11262,7000000.0
2008-07-24 20:46:00,2.11252,2.11252,2.11197,2.11197,8000000.0
2008-07-24 20:47:00,2.11189,2.11201,2.11172,2.11172,7000000.0
2008-07-24 20:48:00,2.1115,2.1115,2.11088,2.11094,10000000.0
2008-07-24 20:49:00,2.11092,2.11093,2.11064,2.11064,7000000.0
2008-07-24 20:50:00,2.11077,2.11077,2.11059,2.11071,8000000.0
2008-07-24 20:51:00,2.11081,2.11123,2.11081,2.11123,9000000.0
2008-07-24 20:52:00,2.11128,2.11128,2.11094,2.11103,11000000.0
2008-07-24 20:53:00,2.11106,2.11106,2.11068,2.11068,11000000.0
2008-07-24 20:54:00,2.11099,2.11101,2.11084,2.11101,11000000.0
2008-07-24 20:55:00,2.11108,2.11133,2.11108,2.1112,8000000.0
2008-07-24 20:56:00,2.11126,2.11131,2.11118,2.11124,7000000.0
2008-07-24 20:57:00,2.11101,2.11132,2.11094,2.11132,9000000.0
2008-07-24 20:58:00,2.11117,2.11117,2.11063,2.11063,7000000.0
2008-07-24 20:59:00,2.111,2.11103,2.11087,2.11103,7000000.0
2008-07-24 21:00:00,2.11113,2.11142,2.11102,2.11142,7000000.0
2008-07-24 21:01:00,2.11117,2.11117,2.11088,2.11091,7000000.0
2008-07-24 21:02:00,2.11063,2.11102,2.11063,2.11094,7000000.0
2008-07-24 21:03:00,2.11073,2.11079,2.11052,2.11052,8000000.0
2008-07-24 21:04:00,2.11039,2.11088,2.11039,2.11088,7000000.0
2008-07-24 21:05:00,2.11093,2.11093,2.11068,2.11068,7000000.0
2008-07-24 21:06:00,2.11084,2.11094,2.11063,2.11063,8000000.0
2008-07-24 21:07:00,2.11071,2.11071,2.11054,2.11065,8000000.0
2008-07-24 21:08:00,2.11052,2.11056,2.11047,2.11052,10000000.0
2008-07-24 21:09:00,2.11061,2.11072,2.11058,2.11058,10000000.0
2008-07-24 21:10:00,2.11064,2.11064,2.11028,2.11028,8000000.0
2008-07-24 21:11:00,2.11024,2.11047,2.11024,2.11031,7000000.0
2008-07-24 21:12:00,2.11038,2.11056,2.11038,2.11056,8000000.0
2008-07-24 21:13:00,2.11043,2.11045,2.11013,2.11045,10000000.0
2008-07-24 21:14:00,2.11051,2.11051,2.11025,2.11037,8000000.0
2008-07-24 21:15:00,2.11035,2.11043,2.11024,2.11024,8000000.0
2008-07-24 21:16:00,2.11028,2.11048,2.11028,2.11036,7000000.0
2008-07-24 21:17:00,2.11027,2.11027,2.10997,2.11009,6000000.0
2008-07-24 21:18:00,2.11019,2.11035,2.11019,2.11035,7000000.0
2008-07-24 21:19:00,2.11084,2.11085,2.11057,2.11084,9000000.0
2008-07-24 21:20:00,2.11088,2.11109,2.11088,2.11093,11000000.0
2008-07-24 21:21:00,2.11094,2.111,2.11085,2.111,10000000.0
2008-07-24 21:22:00,2.11133,2.11133,2.111,2.1112,10000000.0
2008-07-24 21:23:00,2.11156,2.1117,2.1115,2.1115,7000000.0
2008-07-24 21:24:00,2.11142,2.1116,2.1114,2.11146,11000000.0
2008-07-24 21:25:00,2.11156,2.11169,2.11156,2.11166,7000000.0
2008-07-24 21:26:00,2.11165,2.11165,2.11134,2.11134,7000000.0
2008-07-24 21:27:00,2.11125,2.11132,2.11117,2.11131,7000000.0
2008-07-24 21:28:00,2.11134,2.1114,2.11119,2.1114,7000000.0
2008-07-24 21:29:00,2.11141,2.11153,2.11138,2.11153,8000000.0
2008-07-24 21:30:00,2.11151,2.11166,2.11139,2.11145,8000000.0
2008-07-24 21:31:00,2.1114,2.1114,2.11119,2.11124,8000000.0
2008-07-24 21:32:00,2.11113,2.1112,2.11099,2.11099,7000000.0
2008-07-24 21:33:00,2.11069,2.11107,2.11069,2.11104,11000000.0
2008-07-24 21:34:00,2.11126,2.1116,2.11126,2.11143,11000000.0
2008-07-24 21:35:00,2.11122,2.11136,2.11111,2.11118,11000000.0
2008-07-24 21:36:00,2.1111,2.11115,2.11072,2.11076,8000000.0
2008-07-24 21:37:00,2.11066,2.11079,2.11059,2.11079,8000000.0
2008-07-24 21:38:00,2.11102,2.11125,2.11091,2.11116,8000000.0
2008-07-24 21:39:00,2.11101,2.11104,2.11089,2.11089,9000000.0
2008-07-24 21:40:00,2.11067,2.11077,2.11057,2.11063,7000000.0
2008-07-24 21:41:00,2.11065,2.11079,2.1104,2.11079,9000000.0
2008-07-24 21:42:00,2.11069,2.11074,2.11046,2.11055,7000000.0
2008-07-24 21:43:00,2.11055,2.1106,2.11039,2.11039,9000000.0
2008-07-24 21:44:00,2.11015,2.11031,2.11003,2.11007,8000000.0
2008-07-24 21:45:00,2.10996,2.11006,2.10976,2.10976,10000000.0
2008-07-24 21:46:00,2.10983,2.1099,2.10966,2.10972,8000000.0
2008-07-24 21:47:00,2.10964,2.1101,2.10964,2.1101,8000000.0
2008-07-24 21:48:00,2.11036,2.11084,2.11036,2.11066,8000000.0
2008-07-24 21:49:00,2.1104,2.11042,2.11032,2.11042,8000000.0
2008-07-24 21:50:00,2.11016,2.11016,2.10998,2.11009,8000000.0
2008-07-24 21:51:00,2.11042,2.11042,2.1099,2.1099,7000000.0
2008-07-24 21:52:00,2.1098,2.11014,2.1098,2.11011,7000000.0
2008-07-24 21:53:00,2.11004,2.11018,2.1099,2.11018,7000000.0
2008-07-24 21:54:00,2.11028,2.11028,2.1098,2.1102,7000000.0
2008-07-24 21:55:00,2.11067,2.11092,2.11052,2.11092,7000000.0
2008-07-24 21:56:00,2.11094,2.11175,2.11094,2.11175,8000000.0
2008-07-24 21:57:00,2.11261,2.11261,2.11126,2.11126,7000000.0
2008-07-24 21:58:00,2.11117,2.11137,2.11117,2.11134,7000000.0
2008-07-24 21:59:00,2.11128,2.11128,2.11,2.11,8000000.0
2008-07-24 22:00:00,2.11015,2.11069,2.11015,2.11057,10000000.0
2008-07-24 22:01:00,2.11051,2.11072,2.11015,2.11072,9000000.0
2008-07-24 22:02:00,2.11078,2.11078,2.11022,2.11022,8000000.0
2008-07-24 22:03:00,2.11072,2.11076,2.11036,2.11036,7000000.0
2008-07-24 22:04:00,2.11017,2.1103,2.10999,2.1103,8000000.0
2008-07-24 22:05:00,2.10987,2.11013,2.10987,2.11013,10000000.0
2008-07-24 22:06:00,2.10993,2.10995,2.10985,2.10985,7000000.0
2008-07-24 22:07:00,2.10999,2.11009,2.10982,2.10982,8000000.0
2008-07-24 22:08:00,2.10994,2.11013,2.10993,2.11002,8000000.0
2008-07-24 22:09:00,2.11016,2.11016,2.10986,2.10988,9000000.0
2008-07-24 22:10:00,2.10973,2.11006,2.10973,2.11,8000000.0
2008-07-24 22:11:00,2.11016,2.11016,2.11001,2.11014,9000000.0
2008-07-24 22:12:00,2.11034,2.11044,2.11034,2.11037,8000000.0
2008-07-24 22:13:00,2.11002,2.11002,2.1099,2.10994,7000000.0
2008-07-24 22:14:00,2.11033,2.11043,2.11017,2.11035,11000000.0
2008-07-24 22:15:00,2.11035,2.11055,2.11027,2.11055,6000000.0
2008-07-24 22:16:00,2.11046,2.11053,2.11027,2.1103,9000000.0
2008-07-24 22:17:00,2.11065,2.11114,2.11065,2.11114,7000000.0
2008-07-24 22:18:00,2.11116,2.11116,2.11097,2.11112,8000000.0
2008-07-24 22:19:00,2.11099,2.11104,2.11089,2.111,7000000.0
2008-07-24 22:20:00,2.11081,2.11081,2.11064,2.11066,7000000.0
2008-07-24 22:21:00,2.11095,2.11112,2.11095,2.11112,9000000.0
2008-07-24 22:22:00,2.11104,2.11111,2.11097,2.11111,7000000.0
2008-07-24 22:23:00,2.11111,2.11111,2.11056,2.11059,9000000.0
2008-07-24 22:24:00,2.11013,2.11054,2.11013,2.11046,7000000.0
2008-07-24 22:25:00,2.11045,2.11053,2.11025,2.11053,8000000.0
2008-07-24 22:26:00,2.11046,2.11057,2.11039,2.11057,9000000.0
2008-07-24 22:27:00,2.11054,2.11097,2.11054,2.11097,8000000.0
2008-07-24 22:28:00,2.11073,2.11073,2.11048,2.11066,8000000.0
2008-07-24 22:29:00,2.11071,2.11079,2.11046,2.11046,10000000.0
2008-07-24 22:30:00,2.11063,2.11122,2.11063,2.11115,7000000.0
2008-07-24 22:31:00,2.11121,2.11131,2.11111,2.11111,9000000.0
2008-07-24 22:32:00,2.11123,2.11144,2.11123,2.11124,8000000.0
2008-07-24 22:33:00,2.1105,2.1106,2.11037,2.1106,7000000.0
2008-07-24 22:34:00,2.11118,2.11118,2.11104,2.11105,7000000.0
2008-07-24 22:35:00,2.1104,2.1104,2.11025,2.11038,8000000.0
2008-07-24 22:36:00,2.11075,2.11083,2.11072,2.11078,10000000.0
2008-07-24 22:37:00,2.11071,2.1109,2.11071,2.11077,7000000.0
2008-07-24 22:38:00,2.11093,2.11093,2.10992,2.10992,8000000.0
2008-07-24 22:39:00,2.10999,2.11009,2.1099,2.11009,9000000.0
2008-07-24 22:40:00,2.1105,2.1105,2.11034,2.1105,7000000.0
2008-07-24 22:41:00,2.1105,2.1105,2.11029,2.11041,8000000.0
2008-07-24 22:42:00,2.11048,2.11069,2.11048,2.11057,7000000.0
2008-07-24 22:43:00,2.11058,2.11076,2.11051,2.11054,7000000.0
2008-07-24 22:44:00,2.10989,2.10989,2.10951,2.10951,7000000.0
2008-07-24 22:45:00,2.10972,2.11027,2.10948,2.11013,7000000.0
2008-07-24 22:46:00,2.11017,2.11031,2.11016,2.11024,8000000.0
2008-07-24 22:47:00,2.11021,2.11046,2.11021,2.1104,11000000.0
2008-07-24 22:48:00,2.11015,2.11042,2.11013,2.11027,8000000.0
2008-07-24 22:49:00,2.11013,2.11013,2.10965,2.10972,7000000.0
2008-07-24 22:50:00,2.10973,2.11008,2.10973,2.11008,7000000.0
2008-07-24 22:51:00,2.11004,2.11041,2.11004,2.11041,10000000.0
2008-07-24 22:52:00,2.11022,2.1105,2.11008,2.1105,8000000.0
2008-07-24 22:53:00,2.11056,2.11078,2.11056,2.11062,7000000.0
2008-07-24 22:54:00,2.11102,2.11102,2.11074,2.11084,8000000.0
2008-07-24 22:55:00,2.11076,2.11077,2.11049,2.11049,7000000.0
2008-07-24 22:56:00,2.11065,2.11066,2.11056,2.11062,7000000.0
2008-07-24 22:57:00,2.11047,2.11047,2.11012,2.11039,7000000.0
2008-07-24 22:58:00,2.11006,2.11006,2.10983,2.10983,2000000.0
2008-07-24 22:59:00,2.10964,2.10964,2.10922,2.10922,7000000.0
2008-07-24 23:00:00,2.10884,2.10884,2.10751,2.10751,8000000.0
2008-07-24 23:01:00,2.1068,2.10726,2.10673,2.10726,8000000.0
2008-07-24 23:02:00,2.10772,2.10844,2.10772,2.10822,8000000.0
2008-07-24 23:03:00,2.10841,2.10913,2.10841,2.10913,7000000.0
2008-07-24 23:04:00,2.10932,2.10932,2.10902,2.10909,8000000.0
2008-07-24 23:05:00,2.1089,2.10919,2.1089,2.10919,8000000.0
2008-07-24 23:06:00,2.1087,2.10946,2.1087,2.10928,9000000.0
2008-07-24 23:07:00,2.10959,2.10959,2.10921,2.10921,10000000.0
2008-07-24 23:08:00,2.10906,2.10906,2.1085,2.1085,7000000.0
2008-07-24 23:09:00,2.10852,2.10853,2.1084,2.10842,9000000.0
2008-07-24 23:10:00,2.10853,2.10854,2.10826,2.10842,11000000.0
2008-07-24 23:11:00,2.1078,2.10809,2.1078,2.10809,7000000.0
2008-07-24 23:12:00,2.10802,2.10819,2.10802,2.10819,7000000.0
2008-07-24 23:13:00,2.10816,2.10822,2.10802,2.10822,7000000.0
2008-07-24 23:14:00,2.10818,2.10818,2.108,2.10811,11000000.0
2008-07-24 23:15:00,2.10798,2.10798,2.10769,2.10788,9000000.0
2008-07-24 23:16:00,2.10788,2.10811,2.10765,2.1081,11000000.0
2008-07-24 23:17:00,2.10858,2.10892,2.10826,2.10826,7000000.0
2008-07-24 23:18:00,2.10807,2.10827,2.10807,2.10811,8000000.0
2008-07-24 23:19:00,2.10802,2.10827,2.10801,2.10822,7000000.0
2008-07-24 23:20:00,2.10815,2.10815,2.10777,2.10777,9000000.0
2008-07-24 23:21:00,2.1077,2.10796,2.1077,2.10796,9000000.0
2008-07-24 23:22:00,2.10788,2.10791,2.10776,2.10776,5000000.0
2008-07-24 23:23:00,2.10742,2.10769,2.10742,2.10769,8000000.0
2008-07-24 23:24:00,2.10736,2.10823,2.10736,2.10823,7000000.0
2008-07-24 23:25:00,2.10832,2.10836,2.10826,2.10836,7000000.0
2008-07-24 23:26:00,2.10799,2.10819,2.10781,2.10781,8000000.0
2008-07-24 23:27:00,2.10736,2.10771,2.1072,2.10771,8000000.0
2008-07-24 23:28:00,2.10772,2.10782,2.10721,2.10721,10000000.0
2008-07-24 23:29:00,2.10747,2.10796,2.10747,2.10796,9000000.0
2008-07-24 23:30:00,2.10803,2.10803,2.10784,2.10787,8000000.0
2008-07-24 23:31:00,2.10757,2.10766,2.10744,2.10744,7000000.0
2008-07-24 23:32:00,2.10747,2.10749,2.10737,2.1074,8000000.0
2008-07-24 23:33:00,2.10735,2.10746,2.10732,2.10732,7000000.0
2008-07-24 23:34:00,2.10723,2.10791,2.10712,2.10791,11000000.0
2008-07-24 23:35:00,2.10748,2.10787,2.10748,2.10749,9000000.0
2008-07-24 23:36:00,2.10735,2.10744,2.10726,2.10743,7000000.0
2008-07-24 23:37:00,2.10745,2.10749,2.10732,2.10732,9000000.0
2008-07-24 23:38:00,2.10707,2.10744,2.10707,2.10744,8000000.0
2008-07-24 23:39:00,2.10749,2.10749,2.10712,2.10718,10000000.0
2008-07-24 23:40:00,2.10732,2.10747,2.10721,2.10747,7000000.0
2008-07-24 23:41:00,2.10766,2.1078,2.10755,2.10755,8000000.0
2008-07-24 23:42:00,2.10767,2.10767,2.10753,2.10753,5000000.0
2008-07-24 23:43:00,2.10762,2.10762,2.10712,2.10712,7000000.0
2008-07-24 23:44:00,2.10712,2.10818,2.10712,2.10818,7000000.0
2008-07-24 23:45:00,2.10829,2.10844,2.10824,2.10844,7000000.0
2008-07-24 23:46:00,2.10836,2.10852,2.10836,2.10837,8000000.0
2008-07-24 23:47:00,2.10853,2.10853,2.10753,2.10821,8000000.0
2008-07-24 23:48:00,2.10833,2.10837,2.10819,2.10819,7000000.0
2008-07-24 23:49:00,2.1081,2.10811,2.10767,2.10799,10000000.0
2008-07-24 23:50:00,2.10838,2.1084,2.1083,2.10832,8000000.0
2008-07-24 23:51:00,2.10831,2.10909,2.10831,2.10909,7000000.0
2008-07-24 23:52:00,2.10913,2.10918,2.10856,2.10918,11000000.0
2008-07-24 23:53:00,2.10928,2.10988,2.10927,2.10988,8000000.0
2008-07-24 23:54:00,2.10845,2.11101,2.10845,2.11018,9000000.0
2008-07-24 23:55:00,2.10962,2.10992,2.10962,2.10981,10000000.0
2008-07-24 23:56:00,2.11018,2.11026,2.11009,2.11022,8000000.0
2008-07-24 23:57:00,2.11036,2.11042,2.11024,2.11042,8000000.0
2008-07-24 23:58:00,2.1093,2.11005,2.1093,2.10985,7000000.0
2008-07-24 23:59:00,2.11005,2.11005,2.10924,2.10932,9000000.0
2008-07-25 00:00:00,2.10935,2.10952,2.10935,2.10941,7000000.0
2008-07-25 00:01:00,2.10956,2.10956,2.10911,2.10911,8000000.0
2008-07-25 00:02:00,2.10847,2.10942,2.10847,2.10879,8000000.0
2008-07-25 00:03:00,2.10914,2.10933,2.10902,2.10902,10000000.0
2008-07-25 00:04:00,2.10863,2.10918,2.10863,2.10907,7000000.0
2008-07-25 00:05:00,2.10908,2.10908,2.10859,2.10892,11000000.0
2008-07-25 00:06:00,2.10918,2.10934,2.10918,2.10934,10000000.0
2008-07-25 00:07:00,2.10954,2.10963,2.10944,2.10963,8000000.0
2008-07-25 00:08:00,2.10962,2.10977,2.10957,2.10977,9000000.0
2008-07-25 00:09:00,2.10963,2.10963,2.10935,2.10935,7000000.0
2008-07-25 00:10:00,2.10944,2.10944,2.10905,2.10905,8000000.0
2008-07-25 00:11:00,2.10908,2.10908,2.1089,2.10895,11000000.0
2008-07-25 00:12:00,2.10875,2.10899,2.10828,2.10828,7000000.0
2008-07-25 00:13:00,2.10815,2.10826,2.10803,2.10826,8000000.0
2008-07-25 00:14:00,2.10815,2.1082,2.10789,2.1082,8000000.0
2008-07-25 00:15:00,2.1079,2.10846,2.1079,2.10846,8000000.0
2008-07-25 00:16:00,2.10827,2.10858,2.10827,2.10858,7000000.0
2008-07-25 00:17:00,2.10837,2.10837,2.10762,2.10762,9000000.0
2008-07-25 00:18:00,2.108,2.108,2.10785,2.10797,10000000.0
2008-07-25 00:19:00,2.10799,2.10799,2.10726,2.10726,11000000.0
2008-07-25 00:20:00,2.1078,2.10825,2.1078,2.10821,8000000.0
2008-07-25 00:21:00,2.10808,2.10819,2.10808,2.10812,7000000.0
2008-07-25 00:22:00,2.10808,2.10808,2.10793,2.10793,9000000.0
2008-07-25 00:23:00,2.10786,2.10801,2.10782,2.10792,8000000.0
2008-07-25 00:24:00,2.10794,2.10804,2.10783,2.10798,10000000.0
2008-07-25 00:25:00,2.10802,2.10824,2.10802,2.10814,9000000.0
2008-07-25 00:26:00,2.10828,2.10841,2.10826,2.10838,7000000.0
2008-07-25 00:27:00,2.10803,2.10815,2.10803,2.10815,9000000.0
2008-07-25 00:28:00,2.10818,2.10818,2.10801,2.10801,9000000.0
2008-07-25 00:29:00,2.10795,2.10812,2.10795,2.10808,8000000.0
2008-07-25 00:30:00,2.10817,2.10817,2.10787,2.10801,11000000.0
2008-07-25 00:31:00,2.10812,2.1082,2.10798,2.10804,8000000.0
2008-07-25 00:32:00,2.10808,2.10814,2.10785,2.10802,8000000.0
2008-07-25 00:33:00,2.10777,2.10797,2.10777,2.10787,7000000.0
2008-07-25 00:34:00,2.10801,2.10819,2.10794,2.10799,8000000.0
2008-07-25 00:35:00,2.10801,2.10818,2.10801,2.10812,10000000.0
2008-07-25 00:36:00,2.10812,2.10836,2.10795,2.10836,7000000.0
2008-07-25 00:37:00,2.10856,2.10864,2.10847,2.10864,8000000.0
2008-07-25 00:38:00,2.10807,2.10819,2.10775,2.10782,7000000.0
2008-07-25 00:39:00,2.1078,2.10811,2.1077,2.1081,10000000.0
2008-07-25 00:40:00,2.10808,2.1082,2.10807,2.10814,7000000.0
2008-07-25 00:41:00,2.10823,2.10886,2.10823,2.10832,10000000.0
2008-07-25 00:42:00,2.1074,2.10826,2.10704,2.10778,11000000.0
2008-07-25 00:43:00,2.10808,2.10816,2.10794,2.10795,8000000.0
2008-07-25 00:44:00,2.108,2.10804,2.10793,2.10804,7000000.0
2008-07-25 00:45:00,2.10739,2.10781,2.10732,2.10732,8000000.0
2008-07-25 00:46:00,2.10789,2.10789,2.10733,2.10733,11000000.0
2008-07-25 00:47:00,2.10768,2.10772,2.10754,2.10754,7000000.0
2008-07-25 00:48:00,2.10749,2.10749,2.1073,2.1074,10000000.0
2008-07-25 00:49:00,2.10744,2.10761,2.10743,2.10761,10000000.0
2008-07-25 00:50:00,2.10771,2.10777,2.1077,2.1077,8000000.0
2008-07-25 00:51:00,2.10794,2.10794,2.10752,2.10779,7000000.0
2008-07-25 00:52:00,2.10782,2.10783,2.10771,2.10775,8000000.0
2008-07-25 00:53:00,2.10775,2.10782,2.1077,2.10774,10000000.0
2008-07-25 00:54:00,2.10764,2.10781,2.10763,2.10767,8000000.0
2008-07-25 00:55:00,2.10774,2.108,2.10774,2.108,7000000.0
2008-07-25 00:56:00,2.10801,2.10807,2.10799,2.10799,7000000.0
2008-07-25 00:57:00,2.10798,2.10815,2.10798,2.10815,8000000.0
2008-07-25 00:58:00,2.10822,2.10832,2.10816,2.10832,8000000.0
2008-07-25 00:59:00,2.10796,2.10812,2.10784,2.10812,7000000.0
2008-07-25 01:00:00,2.10819,2.10819,2.10786,2.10812,9000000.0
2008-07-25 01:01:00,2.10814,2.10814,2.10798,2.10808,7000000.0
2008-07-25 01:02:00,2.10827,2.10833,2.10808,2.10826,8000000.0
2008-07-25 01:03:00,2.1082,2.10828,2.10809,2.10828,10000000.0
2008-07-25 01:04:00,2.10802,2.10823,2.10757,2.10757,8000000.0
2008-07-25 01:05:00,2.10739,2.10739,2.10722,2.10723,7000000.0
2008-07-25 01:06:00,2.10744,2.10744,2.10721,2.10727,8000000.0
2008-07-25 01:07:00,2.10765,2.10792,2.10755,2.10755,7000000.0
2008-07-25 01:08:00,2.10743,2.1078,2.10742,2.1078,8000000.0
2008-07-25 01:09:00,2.10794,2.10826,2.10794,2.10812,7000000.0
2008-07-25 01:10:00,2.10804,2.10804,2.10754,2.10754,11000000.0
2008-07-25 01:11:00,2.10764,2.1078,2.1076,2.10771,11000000.0
2008-07-25 01:12:00,2.10806,2.10806,2.10768,2.10789,11000000.0
2008-07-25 01:13:00,2.10826,2.1085,2.10795,2.10795,7000000.0
2008-07-25 01:14:00,2.10791,2.10798,2.10777,2.10777,8000000.0
2008-07-25 01:15:00,2.10775,2.10803,2.10771,2.10771,7000000.0
2008-07-25 01:16:00,2.10763,2.10779,2.10758,2.10765,9000000.0
2008-07-25 01:17:00,2.10762,2.10765,2.10757,2.10759,8000000.0
2008-07-25 01:18:00,2.10775,2.1085,2.10775,2.1085,8000000.0
2008-07-25 01:19:00,2.10837,2.10899,2.10829,2.10899,7000000.0
2008-07-25 01:20:00,2.1092,2.1095,2.1092,2.10941,8000000.0
2008-07-25 01:21:00,2.10931,2.10939,2.10908,2.10908,7000000.0
2008-07-25 01:22:00,2.10926,2.10948,2.10926,2.10948,7000000.0
2008-07-25 01:23:00,2.10905,2.10905,2.1088,2.10897,7000000.0
2008-07-25 01:24:00,2.10909,2.10913,2.109,2.10908,11000000.0
2008-07-25 01:25:00,2.10887,2.10906,2.10846,2.10906,7000000.0
2008-07-25 01:26:00,2.10911,2.10911,2.10867,2.10867,8000000.0
2008-07-25 01:27:00,2.10898,2.10901,2.10895,2.10901,7000000.0
2008-07-25 01:28:00,2.10908,2.10914,2.10901,2.10914,8000000.0
2008-07-25 01:29:00,2.10936,2.10948,2.10923,2.10923,10000000.0
2008-07-25 01:30:00,2.10938,2.10952,2.10929,2.10947,7000000.0
2008-07-25 01:31:00,2.1093,2.10964,2.10899,2.10964,7000000.0
2008-07-25 01:32:00,2.10947,2.10958,2.1094,2.10953,9000000.0
2008-07-25 01:33:00,2.10977,2.10977,2.10958,2.10958,7000000.0
2008-07-25 01:34:00,2.10947,2.10973,2.10899,2.10899,11000000.0
2008-07-25 01:35:00,2.10899,2.10906,2.10874,2.10885,8000000.0
2008-07-25 01:36:00,2.10886,2.10893,2.1087,2.10893,10000000.0
2008-07-25 01:37:00,2.10891,2.10891,2.10883,2.10883,8000000.0
2008-07-25 01:38:00,2.10885,2.10893,2.10875,2.10892,7000000.0
2008-07-25 01:39:00,2.10849,2.10867,2.10847,2.10865,9000000.0
2008-07-25 01:40:00,2.10867,2.10867,2.10835,2.1084,11000000.0
2008-07-25 01:41:00,2.10826,2.10907,2.10826,2.10907,5000000.0
2008-07-25 01:42:00,2.10938,2.10938,2.10893,2.10893,9000000.0
2008-07-25 01:43:00,2.10887,2.10904,2.10887,2.10901,9000000.0
2008-07-25 01:44:00,2.10916,2.10916,2.109,2.10903,8000000.0
2008-07-25 01:45:00,2.10899,2.10908,2.10885,2.10904,7000000.0
2008-07-25 01:46:00,2.10915,2.10923,2.10911,2.10923,7000000.0
2008-07-25 01:47:00,2.10946,2.10954,2.10943,2.10954,7000000.0
2008-07-25 01:48:00,2.10926,2.10948,2.10922,2.10948,8000000.0
2008-07-25 01:49:00,2.10945,2.10947,2.10913,2.10913,8000000.0
2008-07-25 01:50:00,2.10943,2.10946,2.10868,2.10868,7000000.0
2008-07-25 01:51:00,2.10895,2.10913,2.10887,2.10887,10000000.0
2008-07-25 01:52:00,2.10908,2.1093,2.109,2.10925,8000000.0
2008-07-25 01:53:00,2.10936,2.10936,2.10915,2.10922,8000000.0
2008-07-25 01:54:00,2.1096,2.10964,2.10948,2.1095,10000000.0
2008-07-25 01:55:00,2.10956,2.10956,2.10937,2.10941,9000000.0
2008-07-25 01:56:00,2.10975,2.11017,2.10806,2.10933,10000000.0
2008-07-25 01:57:00,2.10858,2.10917,2.10858,2.10912,9000000.0
2008-07-25 01:58:00,2.10886,2.1094,2.10883,2.10921,8000000.0
2008-07-25 01:59:00,2.10943,2.1097,2.10932,2.1097,11000000.0
2008-07-25 02:00:00,2.10991,2.11001,2.1099,2.10996,8000000.0
2008-07-25 02:01:00,2.11015,2.11034,2.11015,2.11021,10000000.0
2008-07-25 02:02:00,2.11026,2.11026,2.10913,2.10913,13000000.0
2008-07-25 02:03:00,2.11098,2.11098,2.10947,2.10947,17000000.0
2008-07-25 02:04:00,2.11069,2.11079,2.11069,2.11079,12000000.0
2008-07-25 02:05:00,2.11086,2.11093,2.11074,2.11093,9000000.0
2008-07-25 02:06:00,2.11102,2.11102,2.11081,2.11081,7000000.0
2008-07-25 02:07:00,2.11092,2.11092,2.11071,2.11071,13000000.0
2008-07-25 02:08:00,2.11075,2.11095,2.11075,2.11083,16000000.0
2008-07-25 02:09:00,2.11102,2.11119,2.11102,2.11104,10000000.0
2008-07-25 02:10:00,2.11118,2.11217,2.11118,2.11217,8000000.0
2008-07-25 02:11:00,2.11222,2.11259,2.11222,2.11259,7000000.0
2008-07-25 02:12:00,2.11262,2.11274,2.11253,2.11274,14000000.0
2008-07-25 02:13:00,2.11291,2.11306,2.11277,2.11306,7000000.0
2008-07-25 02:14:00,2.11293,2.11294,2.11272,2.11294,7000000.0
2008-07-25 02:15:00,2.11302,2.11372,2.11302,2.11372,7000000.0
2008-07-25 02:16:00,2.11372,2.11372,2.11299,2.11332,8000000.0
2008-07-25 02:17:00,2.11327,2.11377,2.11327,2.11377,7000000.0
2008-07-25 02:18:00,2.11411,2.11413,2.11405,2.11411,11000000.0
2008-07-25 02:19:00,2.11406,2.11406,2.11344,2.11344,7000000.0
2008-07-25 02:20:00,2.11294,2.11305,2.11286,2.11305,12000000.0
2008-07-25 02:21:00,2.11315,2.11442,2.11315,2.11442,12000000.0
2008-07-25 02:22:00,2.1154,2.1154,2.11491,2.11491,7000000.0
2008-07-25 02:23:00,2.11488,2.11505,2.11485,2.11505,9000000.0
2008-07-25 02:24:00,2.11524,2.11532,2.1152,2.1153,8000000.0
2008-07-25 02:25:00,2.11537,2.1157,2.11537,2.1157,16000000.0
2008-07-25 02:26:00,2.11562,2.11562,2.11448,2.11456,20000000.0
2008-07-25 02:27:00,2.11391,2.11399,2.11383,2.11399,18000000.0
2008-07-25 02:28:00,2.11402,2.11406,2.11362,2.11362,10000000.0
2008-07-25 02:29:00,2.11338,2.1136,2.11334,2.1136,10000000.0
2008-07-25 02:30:00,2.11366,2.11385,2.11362,2.11385,10000000.0
2008-07-25 02:31:00,2.11421,2.11426,2.11382,2.11426,9000000.0
2008-07-25 02:32:00,2.11439,2.11439,2.11424,2.11424,15000000.0
2008-07-25 02:33:00,2.11451,2.11476,2.11431,2.11431,14000000.0
2008-07-25 02:34:00,2.11454,2.11468,2.11453,2.11453,9000000.0
2008-07-25 02:35:00,2.1145,2.11452,2.11426,2.11426,7000000.0
2008-07-25 02:36:00,2.1141,2.1141,2.11351,2.11354,5000000.0
2008-07-25 02:37:00,2.11405,2.11413,2.11381,2.11381,7000000.0
2008-07-25 02:38:00,2.11411,2.11411,2.11346,2.11346,7000000.0
2008-07-25 02:39:00,2.11332,2.11336,2.11313,2.1133,13000000.0
2008-07-25 02:40:00,2.11359,2.11359,2.11339,2.11339,11000000.0
2008-07-25 02:41:00,2.11344,2.114,2.11344,2.114,8000000.0
2008-07-25 02:42:00,2.11404,2.11404,2.11374,2.11377,8000000.0
2008-07-25 02:43:00,2.11369,2.11369,2.11354,2.11369,8000000.0
2008-07-25 02:44:00,2.11361,2.11361,2.11301,2.11332,10000000.0
2008-07-25 02:45:00,2.11326,2.11326,2.11243,2.11243,10000000.0
2008-07-25 02:46:00,2.11227,2.11249,2.11207,2.11249,7000000.0
2008-07-25 02:47:00,2.11247,2.11275,2.11247,2.11275,8000000.0
2008-07-25 02:48:00,2.11268,2.1128,2.11267,2.11272,11000000.0
2008-07-25 02:49:00,2.11279,2.1131,2.11279,2.11299,10000000.0
2008-07-25 02:50:00,2.11295,2.11295,2.11274,2.11293,8000000.0
2008-07-25 02:51:00,2.11299,2.11322,2.11277,2.11322,10000000.0
2008-07-25 02:52:00,2.11342,2.11342,2.11305,2.11342,10000000.0
2008-07-25 02:53:00,2.11365,2.11373,2.11356,2.11361,8000000.0
2008-07-25 02:54:00,2.11353,2.11353,2.11345,2.11347,7000000.0
2008-07-25 02:55:00,2.11356,2.11378,2.11339,2.11354,8000000.0
2008-07-25 02:56:00,2.11353,2.11373,2.11347,2.11373,7000000.0
2008-07-25 02:57:00,2.11365,2.11374,2.11348,2.11351,8000000.0
2008-07-25 02:58:00,2.11382,2.11408,2.11378,2.11397,12000000.0
2008-07-25 02:59:00,2.11385,2.11385,2.11323,2.11323,19000000.0
2008-07-25 03:00:00,2.11392,2.11392,2.11371,2.11371,7000000.0
2008-07-25 03:01:00,2.1137,2.11393,2.1137,2.11393,10000000.0
2008-07-25 03:02:00,2.11391,2.11391,2.11368,2.11375,7000000.0
2008-07-25 03:03:00,2.11365,2.11371,2.11355,2.11365,11000000.0
2008-07-25 03:04:00,2.11365,2.11365,2.11338,2.11364,7000000.0
2008-07-25 03:05:00,2.11366,2.11371,2.11356,2.11368,10000000.0
2008-07-25 03:06:00,2.11359,2.11363,2.11326,2.11326,11000000.0
2008-07-25 03:07:00,2.11312,2.11343,2.11312,2.11343,7000000.0
2008-07-25 03:08:00,2.11348,2.11348,2.11327,2.11327,8000000.0
2008-07-25 03:09:00,2.11316,2.1132,2.113,2.11301,10000000.0
2008-07-25 03:10:00,2.11311,2.11328,2.11305,2.11326,10000000.0
2008-07-25 03:11:00,2.11337,2.11337,2.11319,2.11337,8000000.0
2008-07-25 03:12:00,2.11351,2.11368,2.11351,2.11352,7000000.0
2008-07-25 03:13:00,2.11288,2.11317,2.11284,2.11317,10000000.0
2008-07-25 03:14:00,2.11304,2.11324,2.11281,2.11288,16000000.0
2008-07-25 03:15:00,2.11303,2.11318,2.11259,2.11318,11000000.0
2008-07-25 03:16:00,2.11314,2.11314,2.11291,2.11295,5000000.0
2008-07-25 03:17:00,2.11304,2.11304,2.11274,2.11283,8000000.0
2008-07-25 03:18:00,2.11234,2.11234,2.10868,2.10868,10000000.0
2008-07-25 03:19:00,2.11257,2.11257,2.11219,2.11219,7000000.0
2008-07-25 03:20:00,2.1123,2.1123,2.11187,2.11187,7000000.0
2008-07-25 03:21:00,2.11131,2.11155,2.11131,2.1115,7000000.0
2008-07-25 03:22:00,2.11143,2.11189,2.11003,2.11003,8000000.0
2008-07-25 03:23:00,2.11199,2.11223,2.11198,2.11205,9000000.0
2008-07-25 03:24:00,2.11201,2.11205,2.112,2.11203,7000000.0
2008-07-25 03:25:00,2.1121,2.11217,2.11205,2.11213,23000000.0
2008-07-25 03:26:00,2.11179,2.11179,2.11164,2.11179,9000000.0
2008-07-25 03:27:00,2.11161,2.11161,2.11131,2.11156,7000000.0
2008-07-25 03:28:00,2.11153,2.11179,2.11153,2.11179,7000000.0
2008-07-25 03:29:00,2.11169,2.11175,2.11145,2.11145,8000000.0
2008-07-25 03:30:00,2.11168,2.11224,2.11168,2.11191,10000000.0
2008-07-25 03:31:00,2.11198,2.11219,2.11182,2.11193,8000000.0
2008-07-25 03:32:00,2.11203,2.11225,2.11191,2.11225,10000000.0
2008-07-25 03:33:00,2.11248,2.11248,2.11199,2.11217,7000000.0
2008-07-25 03:34:00,2.11203,2.11204,2.11193,2.11193,11000000.0
2008-07-25 03:35:00,2.11199,2.11199,2.11173,2.11184,8000000.0
2008-07-25 03:36:00,2.112,2.11201,2.112,2.11201,2000000.0
2008-07-25 03:37:00,2.11194,2.11217,2.11194,2.11208,8000000.0
2008-07-25 03:38:00,2.11239,2.11239,2.11236,2.11236,2000000.0
2008-07-25 03:39:00,2.1123,2.11251,2.1123,2.11234,10000000.0
2008-07-25 03:40:00,2.1124,2.1124,2.11197,2.11197,6000000.0
2008-07-25 03:41:00,2.11174,2.11201,2.11174,2.11201,8000000.0
2008-07-25 03:42:00,2.11193,2.11198,2.11174,2.11184,8000000.0
2008-07-25 03:43:00,2.11172,2.11177,2.11165,2.11169,9000000.0
2008-07-25 03:44:00,2.11196,2.11196,2.11176,2.11177,6000000.0
2008-07-25 03:45:00,2.11188,2.11195,2.11174,2.11174,7000000.0
2008-07-25 03:46:00,2.11186,2.11221,2.11186,2.11221,8000000.0
2008-07-25 03:47:00,2.11257,2.11295,2.11257,2.11272,9000000.0
2008-07-25 03:48:00,2.11285,2.11294,2.11281,2.11281,7000000.0
2008-07-25 03:49:00,2.11241,2.11241,2.1119,2.1119,23000000.0
2008-07-25 03:50:00,2.11198,2.11223,2.11195,2.11223,6000000.0
2008-07-25 03:51:00,2.11201,2.11217,2.11191,2.11217,8000000.0
2008-07-25 03:52:00,2.11242,2.11242,2.11206,2.11218,9000000.0
2008-07-25 03:53:00,2.11207,2.11226,2.11204,2.11226,8000000.0
2008-07-25 03:54:00,2.11248,2.11268,2.11229,2.11248,9000000.0
2008-07-25 03:55:00,2.11221,2.11221,2.11177,2.11188,10000000.0
2008-07-25 03:56:00,2.11195,2.11201,2.11195,2.112,12000000.0
2008-07-25 03:57:00,2.112,2.1124,2.11193,2.1124,9000000.0
2008-07-25 03:58:00,2.1126,2.11287,2.1126,2.11269,8000000.0
2008-07-25 03:59:00,2.11253,2.11267,2.11252,2.11252,7000000.0
2008-07-25 04:00:00,2.11247,2.11252,2.11222,2.11247,18000000.0
2008-07-25 04:01:00,2.11224,2.11243,2.11224,2.11243,8000000.0
2008-07-25 04:02:00,2.11247,2.11253,2.11225,2.11249,25000000.0
2008-07-25 04:03:00,2.1124,2.11251,2.11215,2.11215,12000000.0
2008-07-25 04:04:00,2.11253,2.11253,2.11235,2.11242,9000000.0
2008-07-25 04:05:00,2.11253,2.11287,2.1125,2.11253,7000000.0
2008-07-25 04:06:00,2.113,2.11303,2.11299,2.11303,4000000.0
2008-07-25 04:07:00,2.113,2.1131,2.113,2.11306,7000000.0
2008-07-25 04:08:00,2.113,2.113,2.11292,2.11292,10000000.0
2008-07-25 04:09:00,2.11294,2.11314,2.11293,2.11299,8000000.0
2008-07-25 04:10:00,2.11301,2.11319,2.11301,2.11309,9000000.0
2008-07-25 04:11:00,2.11313,2.11322,2.11309,2.1131,7000000.0
2008-07-25 04:12:00,2.11314,2.11314,2.11267,2.11296,11000000.0
2008-07-25 04:13:00,2.11312,2.11312,2.11306,2.11312,8000000.0
2008-07-25 04:14:00,2.11306,2.11306,2.11279,2.11279,7000000.0
2008-07-25 04:15:00,2.11274,2.11281,2.11252,2.11252,8000000.0
2008-07-25 04:16:00,2.11258,2.11276,2.11258,2.11276,8000000.0
2008-07-25 04:17:00,2.11337,2.11345,2.11302,2.11302,19000000.0
2008-07-25 04:18:00,2.11295,2.11311,2.1129,2.11311,8000000.0
2008-07-25 04:19:00,2.11294,2.11362,2.11294,2.11362,21000000.0
2008-07-25 04:20:00,2.11414,2.11437,2.1141,2.11432,11000000.0
2008-07-25 04:21:00,2.11428,2.11428,2.11393,2.11393,7000000.0
2008-07-25 04:22:00,2.11394,2.11394,2.11328,2.11328,8000000.0
2008-07-25 04:23:00,2.11339,2.11349,2.11323,2.11338,9000000.0
2008-07-25 04:24:00,2.11332,2.11332,2.11321,2.11325,12000000.0
2008-07-25 04:25:00,2.11332,2.11357,2.11332,2.11353,9000000.0
2008-07-25 04:26:00,2.11351,2.11358,2.1127,2.11314,8000000.0
2008-07-25 04:27:00,2.11342,2.11356,2.11309,2.11309,9000000.0
2008-07-25 04:28:00,2.11282,2.11298,2.1127,2.1127,14000000.0
2008-07-25 04:29:00,2.11276,2.11293,2.11273,2.11293,16000000.0
2008-07-25 04:30:00,2.11289,2.11293,2.11273,2.11273,25000000.0
2008-07-25 04:31:00,2.11266,2.11289,2.11266,2.11286,8000000.0
2008-07-25 04:32:00,2.11295,2.11295,2.11266,2.1128,8000000.0
2008-07-25 04:33:00,2.11238,2.11245,2.11232,2.11239,10000000.0
2008-07-25 04:34:00,2.11284,2.11284,2.11275,2.11275,10000000.0
2008-07-25 04:35:00,2.11225,2.11245,2.11204,2.11204,9000000.0
2008-07-25 04:36:00,2.11273,2.11277,2.11262,2.11274,7000000.0
2008-07-25 04:37:00,2.11258,2.11263,2.11244,2.11244,7000000.0
2008-07-25 04:38:00,2.11249,2.11265,2.1121,2.11239,11000000.0
2008-07-25 04:39:00,2.11246,2.11308,2.11246,2.11301,8000000.0
2008-07-25 04:40:00,2.11321,2.1138,2.11321,2.1138,11000000.0
2008-07-25 04:41:00,2.11355,2.11355,2.1134,2.11346,9000000.0
2008-07-25 04:42:00,2.1135,2.11354,2.11347,2.11354,11000000.0
2008-07-25 04:43:00,2.11355,2.11355,2.11349,2.1135,9000000.0
2008-07-25 04:44:00,2.11342,2.11342,2.11326,2.11327,8000000.0
2008-07-25 04:45:00,2.1132,2.11325,2.11314,2.11325,9000000.0
2008-07-25 04:46:00,2.11326,2.11351,2.11326,2.11339,7000000.0
2008-07-25 04:47:00,2.11347,2.1135,2.11322,2.11329,8000000.0
2008-07-25 04:48:00,2.11316,2.11326,2.11316,2.1132,7000000.0
2008-07-25 04:49:00,2.11317,2.11327,2.11311,2.11318,8000000.0
2008-07-25 04:50:00,2.11283,2.1129,2.11264,2.1129,7000000.0
2008-07-25 04:51:00,2.11317,2.11406,2.11317,2.11406,15000000.0
2008-07-25 04:52:00,2.11432,2.11432,2.11369,2.11399,8000000.0
2008-07-25 04:53:00,2.11404,2.11442,2.11404,2.11442,8000000.0
2008-07-25 04:54:00,2.11449,2.11467,2.11449,2.11467,11000000.0
2008-07-25 04:55:00,2.11466,2.11478,2.11453,2.11478,11000000.0
2008-07-25 04:56:00,2.11473,2.11474,2.1145,2.1145,12000000.0
2008-07-25 04:57:00,2.11428,2.11428,2.1139,2.1139,8000000.0
2008-07-25 04:58:00,2.11386,2.11412,2.11381,2.11381,9000000.0
2008-07-25 04:59:00,2.11365,2.11382,2.11365,2.11382,12000000.0
2008-07-25 05:00:00,2.11416,2.11416,2.11364,2.11364,9000000.0
2008-07-25 05:01:00,2.1135,2.11367,2.11347,2.11367,7000000.0
2008-07-25 05:02:00,2.11386,2.11437,2.11386,2.1143,7000000.0
2008-07-25 05:03:00,2.11425,2.11425,2.11386,2.11386,8000000.0
2008-07-25 05:04:00,2.11382,2.11401,2.11382,2.1139,9000000.0
2008-07-25 05:05:00,2.11402,2.11407,2.11396,2.11407,13000000.0
2008-07-25 05:06:00,2.11394,2.11395,2.11372,2.11395,8000000.0
2008-07-25 05:07:00,2.11388,2.11403,2.11388,2.11399,10000000.0
2008-07-25 05:08:00,2.11401,2.11414,2.11398,2.11405,10000000.0
2008-07-25 05:09:00,2.11411,2.11433,2.11368,2.11376,16000000.0
2008-07-25 05:10:00,2.11434,2.11435,2.1142,2.11422,12000000.0
2008-07-25 05:11:00,2.1143,2.11438,2.11409,2.11418,11000000.0
2008-07-25 05:12:00,2.11415,2.11436,2.11415,2.11417,16000000.0
2008-07-25 05:13:00,2.11393,2.11393,2.11355,2.11378,9000000.0
2008-07-25 05:14:00,2.11429,2.11429,2.11327,2.1138,12000000.0
2008-07-25 05:15:00,2.11389,2.11389,2.11328,2.11328,8000000.0
2008-07-25 05:16:00,2.11313,2.11323,2.11313,2.11323,11000000.0
2008-07-25 05:17:00,2.11325,2.11336,2.11325,2.11331,9000000.0
2008-07-25 05:18:00,2.11336,2.11354,2.11336,2.11346,16000000.0
2008-07-25 05:19:00,2.11275,2.11333,2.11275,2.11316,9000000.0
2008-07-25 05:20:00,2.11344,2.11352,2.11344,2.11345,11000000.0
2008-07-25 05:21:00,2.11349,2.11391,2.11323,2.11323,15000000.0
2008-07-25 05:22:00,2.11312,2.11317,2.11307,2.11317,28000000.0
2008-07-25 05:23:00,2.11327,2.11346,2.11327,2.11335,26000000.0
2008-07-25 05:24:00,2.11324,2.11333,2.11324,2.11329,27000000.0
2008-07-25 05:25:00,2.11302,2.11302,2.11243,2.11265,47000000.0
2008-07-25 05:26:00,2.11263,2.11268,2.11237,2.11243,38000000.0
2008-07-25 05:27:00,2.11255,2.11255,2.11239,2.11246,7000000.0
2008-07-25 05:28:00,2.11253,2.11274,2.11253,2.11273,22000000.0
2008-07-25 05:29:00,2.11275,2.11279,2.11271,2.11274,11000000.0
2008-07-25 05:30:00,2.11281,2.11288,2.11281,2.11287,7000000.0
2008-07-25 05:31:00,2.11264,2.11277,2.11207,2.11276,10000000.0
2008-07-25 05:32:00,2.11298,2.11315,2.11298,2.11315,10000000.0
2008-07-25 05:33:00,2.11305,2.11305,2.11262,2.11262,8000000.0
2008-07-25 05:34:00,2.1125,2.11259,2.11249,2.11259,8000000.0
2008-07-25 05:35:00,2.11252,2.1127,2.11252,2.11257,10000000.0
2008-07-25 05:36:00,2.11264,2.11285,2.11264,2.11284,15000000.0
2008-07-25 05:37:00,2.11285,2.11285,2.11266,2.11266,11000000.0
2008-07-25 05:38:00,2.11237,2.11251,2.11164,2.11244,11000000.0
2008-07-25 05:39:00,2.11287,2.11287,2.11236,2.11267,7000000.0
2008-07-25 05:40:00,2.11277,2.11315,2.11277,2.11315,9000000.0
2008-07-25 05:41:00,2.11338,2.11346,2.11335,2.11346,9000000.0
2008-07-25 05:42:00,2.11346,2.11349,2.11336,2.11336,16000000.0
2008-07-25 05:43:00,2.11339,2.11344,2.11321,2.11332,8000000.0
2008-07-25 05:44:00,2.11323,2.1135,2.11323,2.1135,9000000.0
2008-07-25 05:45:00,2.11317,2.11317,2.11245,2.11245,13000000.0
2008-07-25 05:46:00,2.11182,2.11198,2.11182,2.11198,10000000.0
2008-07-25 05:47:00,2.11211,2.11212,2.11199,2.11199,15000000.0
2008-07-25 05:48:00,2.11241,2.11295,2.11241,2.11295,11000000.0
2008-07-25 05:49:00,2.11252,2.11275,2.11252,2.11275,8000000.0
2008-07-25 05:50:00,2.11318,2.11365,2.11318,2.11365,13000000.0
2008-07-25 05:51:00,2.11386,2.11386,2.11374,2.11382,30000000.0
2008-07-25 05:52:00,2.11373,2.11373,2.1129,2.1129,15000000.0
2008-07-25 05:53:00,2.11312,2.11312,2.113,2.113,8000000.0
2008-07-25 05:54:00,2.11309,2.11358,2.11309,2.11337,16000000.0
2008-07-25 05:55:00,2.11285,2.11318,2.11258,2.11318,11000000.0
2008-07-25 05:56:00,2.11299,2.11299,2.11238,2.1124,33000000.0
2008-07-25 05:57:00,2.11235,2.11255,2.11204,2.11255,11000000.0
2008-07-25 05:58:00,2.11269,2.11282,2.11269,2.11282,19000000.0
2008-07-25 05:59:00,2.11308,2.11329,2.11308,2.11309,12000000.0
2008-07-25 06:00:00,2.11295,2.11317,2.11295,2.11301,25000000.0
2008-07-25 06:01:00,2.1128,2.11296,2.11272,2.11272,16000000.0
2008-07-25 06:02:00,2.11279,2.11323,2.11279,2.11297,13000000.0
2008-07-25 06:03:00,2.11348,2.11365,2.11341,2.11365,22000000.0
2008-07-25 06:04:00,2.11384,2.11416,2.11384,2.11416,11000000.0
2008-07-25 06:05:00,2.11412,2.1142,2.11388,2.11388,9000000.0
2008-07-25 06:06:00,2.11362,2.1138,2.11362,2.1137,8000000.0
2008-07-25 06:07:00,2.11365,2.11365,2.11349,2.1136,10000000.0
2008-07-25 06:08:00,2.11366,2.11366,2.11335,2.11335,8000000.0
2008-07-25 06:09:00,2.11323,2.11327,2.1132,2.11321,10000000.0
2008-07-25 06:10:00,2.11325,2.11332,2.11322,2.11332,8000000.0
2008-07-25 06:11:00,2.113,2.11311,2.11291,2.11291,7000000.0
2008-07-25 06:12:00,2.11298,2.11311,2.11276,2.11276,10000000.0
2008-07-25 06:13:00,2.11254,2.11254,2.11187,2.11187,15000000.0
2008-07-25 06:14:00,2.11177,2.11179,2.11164,2.11164,10000000.0
2008-07-25 06:15:00,2.1119,2.11201,2.1118,2.11193,18000000.0
2008-07-25 06:16:00,2.11194,2.11202,2.11183,2.11183,11000000.0
2008-07-25 06:17:00,2.11203,2.11212,2.11193,2.11212,7000000.0
2008-07-25 06:18:00,2.11175,2.11175,2.11112,2.11121,13000000.0
2008-07-25 06:19:00,2.11111,2.1116,2.11111,2.1116,12000000.0
2008-07-25 06:20:00,2.11228,2.11228,2.11186,2.11195,18000000.0
2008-07-25 06:21:00,2.11268,2.11315,2.11267,2.11306,26000000.0
2008-07-25 06:22:00,2.11312,2.11332,2.11312,2.11322,7000000.0
2008-07-25 06:23:00,2.11289,2.11301,2.11269,2.11274,11000000.0
2008-07-25 06:24:00,2.11247,2.11247,2.11202,2.11234,11000000.0
2008-07-25 06:25:00,2.11263,2.11286,2.11263,2.11273,10000000.0
2008-07-25 06:26:00,2.11288,2.11302,2.11285,2.11285,7000000.0
2008-07-25 06:27:00,2.11279,2.11324,2.11279,2.11311,8000000.0
2008-07-25 06:28:00,2.11262,2.11262,2.11237,2.11237,7000000.0
2008-07-25 06:29:00,2.11275,2.11275,2.11249,2.11249,9000000.0
2008-07-25 06:30:00,2.11238,2.11238,2.11201,2.11201,11000000.0
2008-07-25 06:31:00,2.11208,2.11238,2.11208,2.11238,20000000.0
2008-07-25 06:32:00,2.11245,2.11274,2.1124,2.11274,31000000.0
2008-07-25 06:33:00,2.11285,2.11302,2.11285,2.11299,17000000.0
2008-07-25 06:34:00,2.11301,2.11304,2.11295,2.11296,9000000.0
2008-07-25 06:35:00,2.11298,2.11298,2.11248,2.11284,8000000.0
2008-07-25 06:36:00,2.113,2.11308,2.11282,2.11282,10000000.0
2008-07-25 06:37:00,2.11289,2.11289,2.11252,2.11257,7000000.0
2008-07-25 06:38:00,2.11237,2.11258,2.11236,2.11257,8000000.0
2008-07-25 06:39:00,2.11301,2.11301,2.11288,2.11289,12000000.0
2008-07-25 06:40:00,2.11316,2.11352,2.11316,2.11334,7000000.0
2008-07-25 06:41:00,2.1137,2.11409,2.1137,2.11409,7000000.0
2008-07-25 06:42:00,2.11391,2.11391,2.11356,2.11368,7000000.0
2008-07-25 06:43:00,2.11353,2.11393,2.11353,2.11369,9000000.0
2008-07-25 06:44:00,2.1129,2.11344,2.1129,2.11321,11000000.0
2008-07-25 06:45:00,2.11284,2.11313,2.11284,2.11307,8000000.0
2008-07-25 06:46:00,2.11327,2.11373,2.11327,2.11372,8000000.0
2008-07-25 06:47:00,2.11363,2.11366,2.11171,2.11363,8000000.0
2008-07-25 06:48:00,2.11338,2.11338,2.11321,2.11321,8000000.0
2008-07-25 06:49:00,2.11336,2.11403,2.11336,2.11403,9000000.0
2008-07-25 06:50:00,2.11404,2.11404,2.11329,2.1133,9000000.0
2008-07-25 06:51:00,2.11351,2.11379,2.11335,2.11379,11000000.0
2008-07-25 06:52:00,2.11369,2.11369,2.1133,2.1133,7000000.0
2008-07-25 06:53:00,2.11341,2.11361,2.11341,2.11343,8000000.0
2008-07-25 06:54:00,2.11303,2.11327,2.11303,2.11327,11000000.0
2008-07-25 06:55:00,2.1131,2.11325,2.1131,2.11317,8000000.0
2008-07-25 06:56:00,2.11277,2.11293,2.11275,2.11291,13000000.0
2008-07-25 06:57:00,2.11282,2.11291,2.11258,2.11258,18000000.0
2008-07-25 06:58:00,2.11263,2.11333,2.11263,2.11333,16000000.0
2008-07-25 06:59:00,2.11369,2.11369,2.11336,2.11336,11000000.0
2008-07-25 07:00:00,2.11327,2.11336,2.11311,2.11311,8000000.0
2008-07-25 07:01:00,2.11318,2.11355,2.11318,2.11346,14000000.0
2008-07-25 07:02:00,2.11351,2.11351,2.11341,2.11346,18000000.0
2008-07-25 07:03:00,2.11357,2.11372,2.11354,2.11354,8000000.0
2008-07-25 07:04:00,2.11377,2.11386,2.11375,2.11386,8000000.0
2008-07-25 07:05:00,2.11381,2.11381,2.11327,2.11327,10000000.0
2008-07-25 07:06:00,2.11339,2.11378,2.11339,2.11378,8000000.0
2008-07-25 07:07:00,2.11379,2.11379,2.11352,2.11352,15000000.0
2008-07-25 07:08:00,2.11351,2.11379,2.1135,2.11379,18000000.0
2008-07-25 07:09:00,2.11361,2.11361,2.11337,2.11356,8000000.0
2008-07-25 07:10:00,2.11348,2.11354,2.11314,2.11354,18000000.0
2008-07-25 07:11:00,2.1138,2.11408,2.1138,2.1139,11000000.0
2008-07-25 07:12:00,2.1143,2.1143,2.11416,2.11416,11000000.0
2008-07-25 07:13:00,2.11384,2.11384,2.11354,2.11354,9000000.0
2008-07-25 07:14:00,2.11363,2.11363,2.1134,2.11348,12000000.0
2008-07-25 07:15:00,2.11327,2.11346,2.11319,2.11319,7000000.0
2008-07-25 07:16:00,2.11321,2.11342,2.11317,2.11317,12000000.0
2008-07-25 07:17:00,2.11299,2.11318,2.11299,2.11311,15000000.0
2008-07-25 07:18:00,2.11333,2.11344,2.11331,2.11334,8000000.0
2008-07-25 07:19:00,2.11338,2.11339,2.11332,2.11339,7000000.0
2008-07-25 07:20:00,2.11338,2.11338,2.1132,2.1132,9000000.0
2008-07-25 07:21:00,2.1132,2.11328,2.11312,2.11326,10000000.0
2008-07-25 07:22:00,2.11324,2.11324,2.11311,2.11317,7000000.0
2008-07-25 07:23:00,2.11318,2.11322,2.11309,2.11322,11000000.0
2008-07-25 07:24:00,2.11317,2.11322,2.11307,2.11308,23000000.0
2008-07-25 07:25:00,2.11327,2.11389,2.11299,2.11389,28000000.0
2008-07-25 07:26:00,2.11394,2.11395,2.11361,2.11361,14000000.0
2008-07-25 07:27:00,2.1132,2.11354,2.1132,2.11333,20000000.0
2008-07-25 07:28:00,2.11393,2.11393,2.11274,2.11318,17000000.0
2008-07-25 07:29:00,2.11315,2.11318,2.1129,2.1129,27000000.0
2008-07-25 07:30:00,2.11281,2.11295,2.11277,2.11281,20000000.0
2008-07-25 07:31:00,2.11278,2.11283,2.11227,2.11227,7000000.0
2008-07-25 07:32:00,2.11274,2.11276,2.11261,2.11262,11000000.0
2008-07-25 07:33:00,2.11258,2.11274,2.11258,2.11266,22000000.0
2008-07-25 07:34:00,2.11257,2.11257,2.11206,2.11232,16000000.0
2008-07-25 07:35:00,2.11258,2.11278,2.11248,2.1125,15000000.0
2008-07-25 07:36:00,2.11273,2.11318,2.11273,2.11318,8000000.0
2008-07-25 07:37:00,2.11282,2.11314,2.11277,2.11314,12000000.0
2008-07-25 07:38:00,2.11322,2.11377,2.1132,2.11377,7000000.0
2008-07-25 07:39:00,2.1139,2.11421,2.1137,2.1137,14000000.0
2008-07-25 07:40:00,2.11355,2.11387,2.11355,2.11374,9000000.0
2008-07-25 07:41:00,2.11355,2.11371,2.11344,2.11354,24000000.0
2008-07-25 07:42:00,2.11346,2.11359,2.11341,2.11347,17000000.0
2008-07-25 07:43:00,2.11348,2.11363,2.11345,2.11346,22000000.0
2008-07-25 07:44:00,2.11358,2.11375,2.11349,2.11375,10000000.0
2008-07-25 07:45:00,2.1137,2.1137,2.11336,2.11337,15000000.0
2008-07-25 07:46:00,2.11371,2.11377,2.11351,2.11367,17000000.0
2008-07-25 07:47:00,2.11336,2.11344,2.11335,2.1134,15000000.0
2008-07-25 07:48:00,2.11321,2.11336,2.11296,2.11296,10000000.0
2008-07-25 07:49:00,2.1129,2.11302,2.11267,2.11298,20000000.0
2008-07-25 07:50:00,2.11298,2.11328,2.11297,2.11297,17000000.0
2008-07-25 07:51:00,2.11296,2.11326,2.11296,2.11303,15000000.0
2008-07-25 07:52:00,2.11297,2.1133,2.11294,2.11297,29000000.0
2008-07-25 07:53:00,2.1126,2.11299,2.11256,2.11299,13000000.0
2008-07-25 07:54:00,2.11312,2.11333,2.11312,2.11333,23000000.0
2008-07-25 07:55:00,2.11328,2.11358,2.11325,2.11349,27000000.0
2008-07-25 07:56:00,2.11365,2.11377,2.11365,2.11369,18000000.0
2008-07-25 07:57:00,2.11361,2.11363,2.11324,2.11363,20000000.0
2008-07-25 07:58:00,2.11378,2.11378,2.11344,2.11354,13000000.0
2008-07-25 07:59:00,2.1131,2.1131,2.11289,2.11289,23000000.0
2008-07-25 08:00:00,2.11294,2.11324,2.11279,2.11324,31000000.0
2008-07-25 08:01:00,2.11391,2.11408,2.11375,2.11375,13000000.0
2008-07-25 08:02:00,2.11407,2.11407,2.11375,2.11381,12000000.0
2008-07-25 08:03:00,2.11368,2.11388,2.11368,2.11388,20000000.0
2008-07-25 08:04:00,2.11465,2.11527,2.11465,2.11481,30000000.0
2008-07-25 08:05:00,2.11497,2.11527,2.11497,2.11499,9000000.0
2008-07-25 08:06:00,2.11524,2.11544,2.11521,2.11528,21000000.0
2008-07-25 08:07:00,2.11509,2.11509,2.11411,2.11411,15000000.0
2008-07-25 08:08:00,2.11374,2.11418,2.11374,2.11416,25000000.0
2008-07-25 08:09:00,2.11427,2.11468,2.11394,2.11394,23000000.0
2008-07-25 08:10:00,2.11418,2.11435,2.11418,2.11435,27000000.0
2008-07-25 08:11:00,2.11457,2.11457,2.11382,2.11382,18000000.0
2008-07-25 08:12:00,2.11325,2.11337,2.1132,2.1132,22000000.0
2008-07-25 08:13:00,2.11318,2.1133,2.11302,2.11306,18000000.0
2008-07-25 08:14:00,2.11301,2.11327,2.11296,2.1132,33000000.0
2008-07-25 08:15:00,2.11328,2.11339,2.11325,2.11339,21000000.0
2008-07-25 08:16:00,2.11341,2.11341,2.113,2.1132,21000000.0
2008-07-25 08:17:00,2.11317,2.11326,2.11284,2.11284,19000000.0
2008-07-25 08:18:00,2.11285,2.11289,2.1127,2.11289,17000000.0
2008-07-25 08:19:00,2.11318,2.11331,2.11303,2.11326,16000000.0
2008-07-25 08:20:00,2.11389,2.11406,2.1138,2.11406,13000000.0
2008-07-25 08:21:00,2.11388,2.11388,2.11357,2.11357,18000000.0
2008-07-25 08:22:00,2.11301,2.11323,2.11295,2.11295,26000000.0
2008-07-25 08:23:00,2.11303,2.11328,2.11303,2.11306,16000000.0
2008-07-25 08:24:00,2.11295,2.11295,2.11265,2.11281,28000000.0
2008-07-25 08:25:00,2.11272,2.11272,2.11237,2.11247,49000000.0
2008-07-25 08:26:00,2.11219,2.11219,2.11093,2.11123,14000000.0
2008-07-25 08:27:00,2.11125,2.1115,2.1112,2.11121,31000000.0
2008-07-25 08:28:00,2.11133,2.11155,2.11086,2.11086,28000000.0
2008-07-25 08:29:00,2.11104,2.11115,2.11066,2.11066,32000000.0
2008-07-25 08:30:00,2.11052,2.11058,2.11027,2.11027,28000000.0
2008-07-25 08:31:00,2.11065,2.11087,2.11042,2.11042,40000000.0
2008-07-25 08:32:00,2.11075,2.11119,2.11075,2.11089,51000000.0
2008-07-25 08:33:00,2.11063,2.11106,2.11063,2.11106,48000000.0
2008-07-25 08:34:00,2.11127,2.11127,2.11095,2.11095,49000000.0
2008-07-25 08:35:00,2.11075,2.11119,2.11075,2.11104,39000000.0
2008-07-25 08:36:00,2.11121,2.11121,2.11097,2.11097,12000000.0
2008-07-25 08:37:00,2.11113,2.11118,2.11095,2.11106,25000000.0
2008-07-25 08:38:00,2.11115,2.11115,2.1107,2.11097,21000000.0
2008-07-25 08:39:00,2.1107,2.11108,2.1105,2.1105,23000000.0
2008-07-25 08:40:00,2.1102,2.11047,2.1102,2.11037,36000000.0
2008-07-25 08:41:00,2.11059,2.11083,2.11057,2.11057,30000000.0
2008-07-25 08:42:00,2.11067,2.11106,2.11067,2.11101,17000000.0
2008-07-25 08:43:00,2.11086,2.11086,2.1104,2.11058,23000000.0
2008-07-25 08:44:00,2.11057,2.1106,2.11039,2.11049,17000000.0
2008-07-25 08:45:00,2.11037,2.11037,2.10994,2.11003,37000000.0
2008-07-25 08:46:00,2.11052,2.11115,2.11044,2.1111,23000000.0
2008-07-25 08:47:00,2.11154,2.11201,2.11154,2.11187,25000000.0
2008-07-25 08:48:00,2.11226,2.1129,2.1121,2.1129,36000000.0
2008-07-25 08:49:00,2.11285,2.11285,2.11156,2.11156,27000000.0
2008-07-25 08:50:00,2.11137,2.112,2.11137,2.112,56000000.0
2008-07-25 08:51:00,2.11229,2.11243,2.11221,2.11225,32000000.0
2008-07-25 08:52:00,2.11236,2.11236,2.11186,2.11228,39000000.0
2008-07-25 08:53:00,2.11217,2.11217,2.11139,2.1119,63000000.0
2008-07-25 08:54:00,2.11235,2.11236,2.11206,2.11224,42000000.0
2008-07-25 08:55:00,2.11222,2.11226,2.11207,2.11207,55000000.0
2008-07-25 08:56:00,2.11191,2.11265,2.11191,2.11265,21000000.0
2008-07-25 08:57:00,2.11331,2.11344,2.11267,2.11267,23000000.0
2008-07-25 08:58:00,2.11225,2.11266,2.11223,2.11266,18000000.0
2008-07-25 08:59:00,2.11306,2.11306,2.11279,2.1128,12000000.0
2008-07-25 09:00:00,2.11266,2.11289,2.11231,2.11231,26000000.0
2008-07-25 09:01:00,2.11236,2.11253,2.11224,2.11253,19000000.0
2008-07-25 09:02:00,2.11276,2.11276,2.11229,2.11229,15000000.0
2008-07-25 09:03:00,2.11238,2.11274,2.11238,2.11253,16000000.0
2008-07-25 09:04:00,2.11266,2.1132,2.11266,2.11296,22000000.0
2008-07-25 09:05:00,2.11288,2.11288,2.11263,2.11263,11000000.0
2008-07-25 09:06:00,2.11221,2.11249,2.11213,2.11225,31000000.0
2008-07-25 09:07:00,2.11204,2.1121,2.11193,2.11202,33000000.0
2008-07-25 09:08:00,2.11231,2.11231,2.1117,2.11191,17000000.0
2008-07-25 09:09:00,2.11184,2.11189,2.11167,2.11189,37000000.0
2008-07-25 09:10:00,2.11203,2.11228,2.11197,2.11228,31000000.0
2008-07-25 09:11:00,2.1126,2.1128,2.11245,2.1128,26000000.0
2008-07-25 09:12:00,2.11314,2.11323,2.11314,2.11323,41000000.0
2008-07-25 09:13:00,2.11291,2.11319,2.11278,2.11293,61000000.0
2008-07-25 09:14:00,2.11305,2.11325,2.11298,2.11301,57000000.0
2008-07-25 09:15:00,2.11305,2.1131,2.1126,2.1126,33000000.0
2008-07-25 09:16:00,2.1125,2.11288,2.1125,2.11287,39000000.0
2008-07-25 09:17:00,2.11304,2.11329,2.11297,2.11329,40000000.0
2008-07-25 09:18:00,2.11335,2.11335,2.11291,2.11291,68000000.0
2008-07-25 09:19:00,2.11342,2.11342,2.11247,2.11247,52000000.0
2008-07-25 09:20:00,2.11208,2.11267,2.11208,2.1123,37000000.0
2008-07-25 09:21:00,2.11214,2.11217,2.11198,2.11198,61000000.0
2008-07-25 09:22:00,2.11206,2.11217,2.11198,2.11206,63000000.0
2008-07-25 09:23:00,2.11195,2.11219,2.11184,2.11219,65000000.0
2008-07-25 09:24:00,2.11231,2.11267,2.11219,2.11221,47000000.0
2008-07-25 09:25:00,2.11202,2.11202,2.11174,2.11174,32000000.0
2008-07-25 09:26:00,2.11193,2.1122,2.11183,2.11183,29000000.0
2008-07-25 09:27:00,2.1118,2.1118,2.11129,2.11133,55000000.0
2008-07-25 09:28:00,2.11144,2.11168,2.11144,2.1116,46000000.0
2008-07-25 09:29:00,2.11168,2.11241,2.11168,2.11231,32000000.0
2008-07-25 09:30:00,2.11268,2.11311,2.11268,2.11311,24000000.0
2008-07-25 09:31:00,2.11319,2.11337,2.11299,2.11331,18000000.0
2008-07-25 09:32:00,2.11302,2.11306,2.11286,2.11286,35000000.0
2008-07-25 09:33:00,2.11277,2.11291,2.11273,2.11288,43000000.0
2008-07-25 09:34:00,2.11281,2.11281,2.11239,2.11253,31000000.0
2008-07-25 09:35:00,2.11198,2.11198,2.11165,2.11185,47000000.0
2008-07-25 09:36:00,2.11201,2.11211,2.11183,2.11183,34000000.0
2008-07-25 09:37:00,2.11164,2.1119,2.11163,2.1119,49000000.0
2008-07-25 09:38:00,2.1121,2.11223,2.1121,2.11217,37000000.0
2008-07-25 09:39:00,2.11222,2.11223,2.11198,2.11198,61000000.0
2008-07-25 09:40:00,2.11206,2.11233,2.11206,2.1122,46000000.0
2008-07-25 09:41:00,2.11244,2.11244,2.11209,2.11209,33000000.0
2008-07-25 09:42:00,2.11205,2.1122,2.11195,2.11202,60000000.0
2008-07-25 09:43:00,2.11204,2.11241,2.11204,2.11241,66000000.0
2008-07-25 09:44:00,2.11259,2.11268,2.11205,2.11205,21000000.0
2008-07-25 09:45:00,2.11211,2.1127,2.11211,2.1127,22000000.0
2008-07-25 09:46:00,2.11254,2.11257,2.11228,2.11254,30000000.0
2008-07-25 09:47:00,2.1126,2.1126,2.11228,2.11238,24000000.0
2008-07-25 09:48:00,2.11247,2.11283,2.11247,2.11276,34000000.0
2008-07-25 09:49:00,2.11286,2.11286,2.11252,2.11254,26000000.0
2008-07-25 09:50:00,2.11307,2.11314,2.11292,2.11307,34000000.0
2008-07-25 09:51:00,2.11326,2.11353,2.11313,2.11352,56000000.0
2008-07-25 09:52:00,2.1131,2.11318,2.11277,2.11277,38000000.0
2008-07-25 09:53:00,2.11286,2.11334,2.11286,2.11334,32000000.0
2008-07-25 09:54:00,2.11361,2.11373,2.11313,2.11313,36000000.0
2008-07-25 09:55:00,2.11295,2.11311,2.11259,2.11259,38000000.0
2008-07-25 09:56:00,2.1124,2.11259,2.11238,2.11256,38000000.0
2008-07-25 09:57:00,2.11253,2.11273,2.11253,2.11272,30000000.0
2008-07-25 09:58:00,2.11287,2.11306,2.11286,2.11286,52000000.0
2008-07-25 09:59:00,2.1129,2.11298,2.11276,2.11276,32000000.0
2008-07-25 10:00:00,2.11267,2.11267,2.11256,2.11257,39000000.0
2008-07-25 10:01:00,2.11246,2.11246,2.1119,2.1119,44000000.0
2008-07-25 10:02:00,2.11191,2.11214,2.11161,2.11214,34000000.0
2008-07-25 10:03:00,2.11238,2.11241,2.11214,2.1123,47000000.0
2008-07-25 10:04:00,2.11229,2.11234,2.11206,2.1123,32000000.0
2008-07-25 10:05:00,2.11229,2.11244,2.11214,2.11214,32000000.0
2008-07-25 10:06:00,2.11206,2.11221,2.11186,2.11221,42000000.0
2008-07-25 10:07:00,2.11249,2.113,2.11249,2.113,51000000.0
2008-07-25 10:08:00,2.11305,2.11316,2.11292,2.11296,54000000.0
2008-07-25 10:09:00,2.1129,2.11293,2.11273,2.1129,53000000.0
2008-07-25 10:10:00,2.11258,2.11258,2.1119,2.1119,72000000.0
2008-07-25 10:11:00,2.11218,2.11287,2.11218,2.11235,61000000.0
2008-07-25 10:12:00,2.11232,2.11275,2.11232,2.11272,65000000.0
2008-07-25 10:13:00,2.11267,2.11293,2.11255,2.11293,56000000.0
2008-07-25 10:14:00,2.11268,2.11277,2.11256,2.11272,49000000.0
2008-07-25 10:15:00,2.11272,2.1128,2.11265,2.11265,46000000.0
2008-07-25 10:16:00,2.11283,2.11283,2.11242,2.11242,33000000.0
2008-07-25 10:17:00,2.11243,2.11262,2.11243,2.11253,37000000.0
2008-07-25 10:18:00,2.11266,2.11285,2.11251,2.11251,50000000.0
2008-07-25 10:19:00,2.11289,2.11291,2.11252,2.11252,59000000.0
2008-07-25 10:20:00,2.11237,2.11246,2.11194,2.11198,41000000.0
2008-07-25 10:21:00,2.11255,2.11273,2.11231,2.11243,44000000.0
2008-07-25 10:22:00,2.11235,2.11235,2.11178,2.11178,47000000.0
2008-07-25 10:23:00,2.11138,2.11139,2.11128,2.11129,58000000.0
2008-07-25 10:24:00,2.11117,2.11142,2.11117,2.11142,43000000.0
2008-07-25 10:25:00,2.11151,2.11187,2.11151,2.11187,60000000.0
2008-07-25 10:26:00,2.11182,2.11194,2.11161,2.11194,64000000.0
2008-07-25 10:27:00,2.11245,2.11246,2.11217,2.11224,54000000.0
2008-07-25 10:28:00,2.11237,2.1128,2.11237,2.1128,62000000.0
2008-07-25 10:29:00,2.11296,2.11311,2.11295,2.11309,61000000.0
2008-07-25 10:30:00,2.11284,2.11287,2.11272,2.11272,36000000.0
2008-07-25 10:31:00,2.11299,2.11318,2.11283,2.11283,39000000.0
2008-07-25 10:32:00,2.11282,2.11322,2.11272,2.11322,44000000.0
2008-07-25 10:33:00,2.11307,2.1135,2.11307,2.1135,18000000.0
2008-07-25 10:34:00,2.11351,2.11351,2.113,2.113,20000000.0
2008-07-25 10:35:00,2.11345,2.11345,2.11278,2.11305,23000000.0
2008-07-25 10:36:00,2.11293,2.11293,2.1126,2.1126,32000000.0
2008-07-25 10:37:00,2.11256,2.11322,2.1124,2.11322,30000000.0
2008-07-25 10:38:00,2.11317,2.11317,2.11261,2.11261,26000000.0
2008-07-25 10:39:00,2.11244,2.11277,2.11244,2.11269,29000000.0
2008-07-25 10:40:00,2.11232,2.11325,2.11232,2.11321,19000000.0
2008-07-25 10:41:00,2.11331,2.11356,2.11327,2.11356,29000000.0
2008-07-25 10:42:00,2.1132,2.1132,2.11237,2.11237,38000000.0
2008-07-25 10:43:00,2.11224,2.11228,2.11198,2.11222,27000000.0
2008-07-25 10:44:00,2.11233,2.11268,2.11209,2.11209,26000000.0
2008-07-25 10:45:00,2.11166,2.1117,2.1114,2.1117,27000000.0
2008-07-25 10:46:00,2.11158,2.11158,2.11122,2.11129,35000000.0
2008-07-25 10:47:00,2.11104,2.11122,2.11092,2.11122,23000000.0
2008-07-25 10:48:00,2.11149,2.11171,2.11116,2.11116,44000000.0
2008-07-25 10:49:00,2.11106,2.11108,2.11095,2.11108,36000000.0
2008-07-25 10:50:00,2.11094,2.11094,2.1104,2.1104,47000000.0
2008-07-25 10:51:00,2.10994,2.11001,2.10979,2.10982,45000000.0
2008-07-25 10:52:00,2.11009,2.11012,2.10982,2.10982,33000000.0
2008-07-25 10:53:00,2.10989,2.10989,2.1095,2.1095,46000000.0
2008-07-25 10:54:00,2.10917,2.10974,2.10917,2.10974,35000000.0
2008-07-25 10:55:00,2.11022,2.11022,2.10982,2.10996,37000000.0
2008-07-25 10:56:00,2.11043,2.11078,2.11042,2.11069,33000000.0
2008-07-25 10:57:00,2.11079,2.11079,2.10964,2.10977,33000000.0
2008-07-25 10:58:00,2.10984,2.11015,2.10981,2.11003,26000000.0
2008-07-25 10:59:00,2.10984,2.10984,2.10867,2.10867,47000000.0
2008-07-25 11:00:00,2.10856,2.10874,2.10844,2.10849,39000000.0
2008-07-25 11:01:00,2.10832,2.10852,2.10816,2.10823,45000000.0
2008-07-25 11:02:00,2.10818,2.10869,2.10818,2.10869,17000000.0
2008-07-25 11:03:00,2.10898,2.10916,2.10897,2.10912,37000000.0
2008-07-25 11:04:00,2.10905,2.10905,2.10862,2.10889,40000000.0
2008-07-25 11:05:00,2.10864,2.10899,2.10864,2.10885,18000000.0
2008-07-25 11:06:00,2.10846,2.10846,2.10787,2.10787,19000000.0
2008-07-25 11:07:00,2.108,2.10838,2.108,2.10808,30000000.0
2008-07-25 11:08:00,2.1084,2.10845,2.10816,2.10816,30000000.0
2008-07-25 11:09:00,2.10818,2.10826,2.10804,2.10825,45000000.0
2008-07-25 11:10:00,2.10822,2.10822,2.10718,2.10748,35000000.0
2008-07-25 11:11:00,2.10725,2.10725,2.10681,2.10685,46000000.0
2008-07-25 11:12:00,2.10678,2.10678,2.10644,2.10647,55000000.0
2008-07-25 11:13:00,2.10687,2.10735,2.10687,2.10735,59000000.0
2008-07-25 11:14:00,2.10744,2.10777,2.10744,2.10747,41000000.0
2008-07-25 11:15:00,2.1079,2.1079,2.1076,2.10774,34000000.0
2008-07-25 11:16:00,2.10752,2.10758,2.10725,2.10725,20000000.0
2008-07-25 11:17:00,2.10698,2.10734,2.10645,2.10645,57000000.0
2008-07-25 11:18:00,2.10605,2.10646,2.10605,2.10635,44000000.0
2008-07-25 11:19:00,2.10633,2.1065,2.10623,2.10639,63000000.0
2008-07-25 11:20:00,2.10653,2.10695,2.10628,2.10678,43000000.0
2008-07-25 11:21:00,2.10659,2.10668,2.10644,2.10668,34000000.0
2008-07-25 11:22:00,2.10655,2.10691,2.10655,2.10691,56000000.0
2008-07-25 11:23:00,2.10694,2.10723,2.10674,2.10723,43000000.0
2008-07-25 11:24:00,2.10726,2.10746,2.10693,2.10693,53000000.0
2008-07-25 11:25:00,2.1069,2.10725,2.1069,2.10723,29000000.0
2008-07-25 11:26:00,2.10734,2.10793,2.10734,2.10788,41000000.0
2008-07-25 11:27:00,2.10817,2.10828,2.10797,2.10821,34000000.0
2008-07-25 11:28:00,2.10883,2.10916,2.10881,2.10903,36000000.0
2008-07-25 11:29:00,2.10906,2.10922,2.10897,2.109,43000000.0
2008-07-25 11:30:00,2.10878,2.10889,2.10869,2.10869,24000000.0
2008-07-25 11:31:00,2.1088,2.10977,2.1088,2.10977,34000000.0
2008-07-25 11:32:00,2.11012,2.11012,2.10929,2.10944,46000000.0
2008-07-25 11:33:00,2.10883,2.10906,2.10883,2.10895,41000000.0
2008-07-25 11:34:00,2.10905,2.10905,2.10881,2.10881,28000000.0
2008-07-25 11:35:00,2.10874,2.10874,2.1084,2.1084,44000000.0
2008-07-25 11:36:00,2.10843,2.1091,2.1084,2.10905,48000000.0
2008-07-25 11:37:00,2.10918,2.10941,2.10918,2.10928,50000000.0
2008-07-25 11:38:00,2.10952,2.10957,2.10923,2.10957,37000000.0
2008-07-25 11:39:00,2.10959,2.10959,2.10902,2.10902,52000000.0
2008-07-25 11:40:00,2.10887,2.10907,2.10887,2.10903,27000000.0
2008-07-25 11:41:00,2.10928,2.10928,2.10873,2.10873,49000000.0
2008-07-25 11:42:00,2.10861,2.10871,2.10838,2.10838,22000000.0
2008-07-25 11:43:00,2.10859,2.10887,2.10856,2.10875,45000000.0
2008-07-25 11:44:00,2.10886,2.10899,2.10882,2.10899,42000000.0
2008-07-25 11:45:00,2.10948,2.10956,2.10946,2.10954,41000000.0
2008-07-25 11:46:00,2.10959,2.10967,2.10952,2.10967,38000000.0
2008-07-25 11:47:00,2.10965,2.10966,2.10935,2.10935,22000000.0
2008-07-25 11:48:00,2.10939,2.10947,2.10936,2.10943,27000000.0
2008-07-25 11:49:00,2.10939,2.10948,2.10928,2.10928,41000000.0
2008-07-25 11:50:00,2.10901,2.10901,2.10838,2.10838,44000000.0
2008-07-25 11:51:00,2.10842,2.1085,2.10829,2.10837,37000000.0
2008-07-25 11:52:00,2.10808,2.1083,2.10806,2.1083,37000000.0
2008-07-25 11:53:00,2.10832,2.10839,2.10827,2.10827,33000000.0
2008-07-25 11:54:00,2.1081,2.10826,2.10803,2.10805,37000000.0
2008-07-25 11:55:00,2.10774,2.10791,2.1074,2.1074,38000000.0
2008-07-25 11:56:00,2.10773,2.10808,2.10771,2.10808,51000000.0
2008-07-25 11:57:00,2.10816,2.10816,2.10696,2.10696,29000000.0
2008-07-25 11:58:00,2.10747,2.10747,2.10676,2.10696,31000000.0
2008-07-25 11:59:00,2.10688,2.10688,2.10543,2.10543,51000000.0
2008-07-25 12:00:00,2.10489,2.10524,2.10449,2.10524,23000000.0
2008-07-25 12:01:00,2.1054,2.10562,2.1054,2.10545,24000000.0
2008-07-25 12:02:00,2.10516,2.10528,2.10502,2.10528,34000000.0
2008-07-25 12:03:00,2.10553,2.10585,2.10551,2.10585,36000000.0
2008-07-25 12:04:00,2.10597,2.10613,2.10554,2.10554,33000000.0
2008-07-25 12:05:00,2.10556,2.10589,2.10556,2.10586,26000000.0
2008-07-25 12:06:00,2.10612,2.1064,2.10612,2.10631,15000000.0
2008-07-25 12:07:00,2.10686,2.10816,2.10683,2.10816,23000000.0
2008-07-25 12:08:00,2.10811,2.10811,2.10751,2.10757,37000000.0
2008-07-25 12:09:00,2.10782,2.10792,2.10782,2.10789,11000000.0
2008-07-25 12:10:00,2.1079,2.1079,2.10761,2.10764,25000000.0
2008-07-25 12:11:00,2.10787,2.10809,2.10787,2.10804,33000000.0
2008-07-25 12:12:00,2.10833,2.1087,2.10833,2.1087,31000000.0
2008-07-25 12:13:00,2.10914,2.10965,2.10914,2.1093,24000000.0
2008-07-25 12:14:00,2.10934,2.11005,2.10934,2.11005,36000000.0
2008-07-25 12:15:00,2.1104,2.11045,2.10933,2.10933,29000000.0
2008-07-25 12:16:00,2.10898,2.10898,2.10735,2.10735,30000000.0
2008-07-25 12:17:00,2.10718,2.10756,2.10718,2.10756,41000000.0
2008-07-25 12:18:00,2.10789,2.10879,2.10778,2.10879,43000000.0
2008-07-25 12:19:00,2.10878,2.10973,2.10878,2.10973,37000000.0
2008-07-25 12:20:00,2.10979,2.10979,2.10934,2.10934,40000000.0
2008-07-25 12:21:00,2.10944,2.10957,2.1092,2.1092,61000000.0
2008-07-25 12:22:00,2.1092,2.10957,2.1092,2.10957,24000000.0
2008-07-25 12:23:00,2.10962,2.10962,2.10942,2.10951,23000000.0
2008-07-25 12:24:00,2.10968,2.10968,2.10923,2.10932,30000000.0
2008-07-25 12:25:00,2.10931,2.10962,2.10924,2.10936,22000000.0
2008-07-25 12:26:00,2.1095,2.10959,2.10906,2.1092,32000000.0
2008-07-25 12:27:00,2.10932,2.10932,2.10888,2.10888,25000000.0
2008-07-25 12:28:00,2.10887,2.10892,2.10885,2.10891,58000000.0
2008-07-25 12:29:00,2.10897,2.11045,2.10778,2.10778,71000000.0
2008-07-25 12:30:00,2.10753,2.10946,2.10704,2.10942,47000000.0
2008-07-25 12:31:00,2.10979,2.10985,2.10951,2.10951,55000000.0
2008-07-25 12:32:00,2.10943,2.10952,2.10942,2.10947,32000000.0
2008-07-25 12:33:00,2.10966,2.10974,2.10942,2.10942,40000000.0
2008-07-25 12:34:00,2.10924,2.10931,2.10915,2.10919,14000000.0
2008-07-25 12:35:00,2.10924,2.10978,2.10924,2.10978,20000000.0
2008-07-25 12:36:00,2.10996,2.10996,2.10988,2.10996,36000000.0
2008-07-25 12:37:00,2.10998,2.11006,2.10982,2.11006,22000000.0
2008-07-25 12:38:00,2.11078,2.11112,2.11052,2.11057,12000000.0
2008-07-25 12:39:00,2.11064,2.11065,2.11055,2.11057,20000000.0
2008-07-25 12:40:00,2.11095,2.11102,2.11047,2.11094,16000000.0
2008-07-25 12:41:00,2.1115,2.11158,2.11113,2.11113,10000000.0
2008-07-25 12:42:00,2.11061,2.11061,2.11031,2.11031,26000000.0
2008-07-25 12:43:00,2.11053,2.11096,2.11051,2.11096,9000000.0
2008-07-25 12:44:00,2.1112,2.11131,2.1112,2.11122,21000000.0
2008-07-25 12:45:00,2.11122,2.11122,2.11073,2.11073,30000000.0
2008-07-25 12:46:00,2.11067,2.11076,2.1106,2.11064,41000000.0
2008-07-25 12:47:00,2.11069,2.11077,2.11061,2.11061,26000000.0
2008-07-25 12:48:00,2.11097,2.11145,2.11097,2.1112,27000000.0
2008-07-25 12:49:00,2.11131,2.11161,2.11131,2.11138,36000000.0
2008-07-25 12:50:00,2.11152,2.1118,2.11133,2.11133,34000000.0
2008-07-25 12:51:00,2.1114,2.1115,2.1112,2.1112,25000000.0
2008-07-25 12:52:00,2.11115,2.11172,2.11115,2.11172,26000000.0
2008-07-25 12:53:00,2.11196,2.11196,2.11171,2.11176,16000000.0
2008-07-25 12:54:00,2.11162,2.11162,2.11069,2.11069,28000000.0
2008-07-25 12:55:00,2.11075,2.11108,2.11065,2.11107,29000000.0
2008-07-25 12:56:00,2.11098,2.11114,2.11095,2.11095,30000000.0
2008-07-25 12:57:00,2.11104,2.11144,2.11071,2.1112,26000000.0
2008-07-25 12:58:00,2.11134,2.11165,2.11125,2.11165,14000000.0
2008-07-25 12:59:00,2.11193,2.11248,2.11193,2.11228,32000000.0
2008-07-25 13:00:00,2.11271,2.11271,2.11176,2.11176,20000000.0
2008-07-25 13:01:00,2.11131,2.1114,2.11099,2.11105,31000000.0
2008-07-25 13:02:00,2.11077,2.11123,2.11056,2.11123,12000000.0
2008-07-25 13:03:00,2.11101,2.11126,2.11068,2.1111,21000000.0
2008-07-25 13:04:00,2.11096,2.1114,2.11096,2.1114,7000000.0
2008-07-25 13:05:00,2.11108,2.11115,2.11085,2.1111,17000000.0
2008-07-25 13:06:00,2.11136,2.11154,2.11136,2.11154,22000000.0
2008-07-25 13:07:00,2.11147,2.11196,2.11147,2.11196,17000000.0
2008-07-25 13:08:00,2.11214,2.11228,2.11199,2.11199,37000000.0
2008-07-25 13:09:00,2.1117,2.1117,2.11128,2.11129,33000000.0
2008-07-25 13:10:00,2.11142,2.11172,2.11092,2.11092,32000000.0
2008-07-25 13:11:00,2.11138,2.11166,2.11116,2.11166,21000000.0
2008-07-25 13:12:00,2.1122,2.11229,2.11208,2.11208,7000000.0
2008-07-25 13:13:00,2.11195,2.11195,2.11127,2.11127,11000000.0
2008-07-25 13:14:00,2.11117,2.1112,2.11108,2.11113,33000000.0
2008-07-25 13:15:00,2.11129,2.11184,2.11129,2.11184,25000000.0
2008-07-25 13:16:00,2.11184,2.11196,2.11179,2.11196,20000000.0
2008-07-25 13:17:00,2.11196,2.11206,2.11165,2.11182,19000000.0
2008-07-25 13:18:00,2.11224,2.11224,2.1119,2.1119,41000000.0
2008-07-25 13:19:00,2.11204,2.11225,2.11204,2.11211,36000000.0
2008-07-25 13:20:00,2.11197,2.11204,2.11195,2.11195,36000000.0
2008-07-25 13:21:00,2.11198,2.1123,2.11198,2.1123,54000000.0
2008-07-25 13:22:00,2.11241,2.11256,2.11241,2.1125,41000000.0
2008-07-25 13:23:00,2.11244,2.1125,2.11219,2.11246,11000000.0
2008-07-25 13:24:00,2.11233,2.11249,2.11228,2.11228,23000000.0
2008-07-25 13:25:00,2.11242,2.11242,2.11212,2.11212,25000000.0
2008-07-25 13:26:00,2.1124,2.11295,2.11239,2.11291,20000000.0
2008-07-25 13:27:00,2.11305,2.11305,2.11231,2.11231,32000000.0
2008-07-25 13:28:00,2.11258,2.11264,2.11236,2.11264,26000000.0
2008-07-25 13:29:00,2.11263,2.11299,2.11223,2.11275,25000000.0
2008-07-25 13:30:00,2.11281,2.11287,2.11237,2.11266,16000000.0
2008-07-25 13:31:00,2.11269,2.11282,2.11238,2.11282,21000000.0
2008-07-25 13:32:00,2.11276,2.11294,2.11269,2.11269,28000000.0
2008-07-25 13:33:00,2.11305,2.11305,2.11277,2.11281,18000000.0
2008-07-25 13:34:00,2.11308,2.11323,2.11284,2.11319,35000000.0
2008-07-25 13:35:00,2.11338,2.11338,2.11292,2.11293,10000000.0
2008-07-25 13:36:00,2.11277,2.11277,2.11262,2.11262,40000000.0
2008-07-25 13:37:00,2.11268,2.11311,2.11268,2.11309,22000000.0
2008-07-25 13:38:00,2.11285,2.11305,2.11284,2.11287,39000000.0
2008-07-25 13:39:00,2.11272,2.11298,2.11204,2.11205,32000000.0
2008-07-25 13:40:00,2.11205,2.11227,2.11205,2.11208,35000000.0
2008-07-25 13:41:00,2.1121,2.11234,2.11206,2.11206,27000000.0
2008-07-25 13:42:00,2.11193,2.11197,2.11168,2.11186,32000000.0
2008-07-25 13:43:00,2.11145,2.11168,2.11128,2.11128,26000000.0
2008-07-25 13:44:00,2.11128,2.11179,2.11128,2.11179,25000000.0
2008-07-25 13:45:00,2.1119,2.11205,2.11184,2.11205,21000000.0
2008-07-25 13:46:00,2.11223,2.11223,2.11182,2.11188,13000000.0
2008-07-25 13:47:00,2.11144,2.11144,2.11075,2.11075,22000000.0
2008-07-25 13:48:00,2.11081,2.11091,2.11073,2.11091,21000000.0
2008-07-25 13:49:00,2.11084,2.11084,2.11063,2.11068,24000000.0
2008-07-25 13:50:00,2.11104,2.11126,2.11102,2.11126,27000000.0
2008-07-25 13:51:00,2.11105,2.11136,2.11105,2.11115,27000000.0
2008-07-25 13:52:00,2.11149,2.11203,2.11149,2.11196,31000000.0
2008-07-25 13:53:00,2.11202,2.11224,2.11171,2.11224,31000000.0
2008-07-25 13:54:00,2.11224,2.11224,2.11198,2.11198,28000000.0
2008-07-25 13:55:00,2.11206,2.11226,2.11206,2.11226,33000000.0
2008-07-25 13:56:00,2.11239,2.11239,2.11228,2.11234,23000000.0
2008-07-25 13:57:00,2.11263,2.11271,2.11263,2.11271,19000000.0
2008-07-25 13:58:00,2.11273,2.11308,2.11273,2.11308,30000000.0
2008-07-25 13:59:00,2.11334,2.11357,2.1132,2.1132,39000000.0
2008-07-25 14:00:00,2.11327,2.11363,2.11309,2.11363,30000000.0
2008-07-25 14:01:00,2.11358,2.11381,2.11342,2.11381,16000000.0
2008-07-25 14:02:00,2.11392,2.11421,2.11392,2.11421,34000000.0
2008-07-25 14:03:00,2.11415,2.11415,2.11395,2.11404,24000000.0
2008-07-25 14:04:00,2.11366,2.11366,2.11303,2.11319,20000000.0
2008-07-25 14:05:00,2.11303,2.11314,2.11294,2.11314,31000000.0
2008-07-25 14:06:00,2.11313,2.11348,2.11313,2.11348,28000000.0
2008-07-25 14:07:00,2.11349,2.11351,2.11319,2.1135,32000000.0
2008-07-25 14:08:00,2.11351,2.11351,2.11336,2.11336,22000000.0
2008-07-25 14:09:00,2.11331,2.11351,2.11331,2.11351,15000000.0
2008-07-25 14:10:00,2.11368,2.11402,2.11368,2.11395,24000000.0
2008-07-25 14:11:00,2.11426,2.11427,2.11412,2.11414,22000000.0
2008-07-25 14:12:00,2.11412,2.11509,2.11412,2.11509,17000000.0
2008-07-25 14:13:00,2.11507,2.11521,2.11505,2.11511,19000000.0
2008-07-25 14:14:00,2.11484,2.11484,2.11458,2.11459,22000000.0
2008-07-25 14:15:00,2.11475,2.11477,2.11435,2.11452,26000000.0
2008-07-25 14:16:00,2.11438,2.11446,2.11432,2.11446,10000000.0
2008-07-25 14:17:00,2.11415,2.1142,2.11395,2.1142,8000000.0
2008-07-25 14:18:00,2.11437,2.11437,2.11416,2.11436,13000000.0
2008-07-25 14:19:00,2.11431,2.11431,2.11392,2.11422,29000000.0
2008-07-25 14:20:00,2.11396,2.11396,2.11332,2.11332,15000000.0
2008-07-25 14:21:00,2.11317,2.11319,2.11299,2.11312,18000000.0
2008-07-25 14:22:00,2.11328,2.11331,2.11299,2.11306,10000000.0
2008-07-25 14:23:00,2.11259,2.1127,2.11218,2.11263,24000000.0
2008-07-25 14:24:00,2.11265,2.11286,2.11241,2.11241,17000000.0
2008-07-25 14:25:00,2.11228,2.11263,2.11218,2.11218,31000000.0
2008-07-25 14:26:00,2.11187,2.11224,2.11179,2.11223,14000000.0
2008-07-25 14:27:00,2.11231,2.11239,2.11223,2.11225,14000000.0
2008-07-25 14:28:00,2.11248,2.11276,2.11248,2.11272,9000000.0
2008-07-25 14:29:00,2.11284,2.1134,2.1127,2.1134,7000000.0
2008-07-25 14:30:00,2.11136,2.11286,2.11066,2.11286,17000000.0
2008-07-25 14:31:00,2.11251,2.11317,2.11249,2.11317,21000000.0
2008-07-25 14:32:00,2.11322,2.11368,2.11322,2.11365,8000000.0
2008-07-25 14:33:00,2.11323,2.11323,2.11222,2.11222,10000000.0
2008-07-25 14:34:00,2.11224,2.11265,2.11224,2.11258,11000000.0
2008-07-25 14:35:00,2.11328,2.11356,2.11305,2.11305,7000000.0
2008-07-25 14:36:00,2.1132,2.1132,2.11272,2.11272,8000000.0
2008-07-25 14:37:00,2.113,2.113,2.11262,2.11262,11000000.0
2008-07-25 14:38:00,2.11221,2.11236,2.11221,2.11235,7000000.0
2008-07-25 14:39:00,2.11247,2.11247,2.1122,2.1122,8000000.0
2008-07-25 14:40:00,2.1119,2.1119,2.11139,2.11139,8000000.0
2008-07-25 14:41:00,2.11101,2.11136,2.11101,2.11135,10000000.0
2008-07-25 14:42:00,2.11169,2.11177,2.11152,2.11154,9000000.0
2008-07-25 14:43:00,2.111,2.11132,2.111,2.11132,8000000.0
2008-07-25 14:44:00,2.11132,2.11132,2.11077,2.11108,8000000.0
2008-07-25 14:45:00,2.11156,2.11164,2.11121,2.11133,7000000.0
2008-07-25 14:46:00,2.11114,2.11114,2.11086,2.11086,9000000.0
2008-07-25 14:47:00,2.11091,2.11091,2.1106,2.11065,8000000.0
2008-07-25 14:48:00,2.11101,2.11117,2.11065,2.11117,8000000.0
2008-07-25 14:49:00,2.1113,2.11137,2.11107,2.11117,9000000.0
2008-07-25 14:50:00,2.11088,2.11127,2.11088,2.11121,7000000.0
2008-07-25 14:51:00,2.1114,2.1114,2.11109,2.11136,10000000.0
2008-07-25 14:52:00,2.11138,2.1115,2.11125,2.1115,7000000.0
2008-07-25 14:53:00,2.11134,2.11146,2.11127,2.11146,7000000.0
2008-07-25 14:54:00,2.11135,2.11159,2.11125,2.11125,8000000.0
2008-07-25 14:55:00,2.11134,2.11137,2.11123,2.11135,7000000.0
2008-07-25 14:56:00,2.11118,2.11118,2.11091,2.11112,8000000.0
2008-07-25 14:57:00,2.11141,2.11172,2.11137,2.11172,7000000.0
2008-07-25 14:58:00,2.11155,2.11173,2.11113,2.11113,8000000.0
2008-07-25 14:59:00,2.11095,2.11095,2.1104,2.1104,8000000.0
2008-07-25 15:00:00,2.11033,2.11047,2.1103,2.11037,7000000.0
2008-07-25 15:01:00,2.11041,2.11078,2.11041,2.11074,8000000.0
2008-07-25 15:02:00,2.11009,2.11037,2.1098,2.11037,7000000.0
2008-07-25 15:03:00,2.11054,2.11054,2.11025,2.11025,7000000.0
2008-07-25 15:04:00,2.11033,2.11033,2.11005,2.11006,8000000.0
2008-07-25 15:05:00,2.10959,2.10985,2.10959,2.10963,7000000.0
2008-07-25 15:06:00,2.10963,2.10983,2.10961,2.10961,8000000.0
2008-07-25 15:07:00,2.10973,2.1099,2.10944,2.1099,11000000.0
2008-07-25 15:08:00,2.10993,2.11019,2.1099,2.11018,8000000.0
2008-07-25 15:09:00,2.11008,2.11048,2.10981,2.11048,7000000.0
2008-07-25 15:10:00,2.1106,2.11106,2.11003,2.11003,7000000.0
2008-07-25 15:11:00,2.10915,2.10945,2.10915,2.10941,11000000.0
2008-07-25 15:12:00,2.10956,2.10976,2.10943,2.10943,10000000.0
2008-07-25 15:13:00,2.10931,2.10957,2.10921,2.10954,9000000.0
2008-07-25 15:14:00,2.10967,2.11042,2.10961,2.11042,10000000.0
2008-07-25 15:15:00,2.11085,2.11087,2.11072,2.11077,8000000.0
2008-07-25 15:16:00,2.11056,2.11089,2.11056,2.11089,9000000.0
2008-07-25 15:17:00,2.11097,2.11109,2.1109,2.1109,9000000.0
2008-07-25 15:18:00,2.11096,2.11096,2.11063,2.11067,8000000.0
2008-07-25 15:19:00,2.11084,2.11103,2.11057,2.11077,7000000.0
2008-07-25 15:20:00,2.11091,2.11091,2.11062,2.11065,9000000.0
2008-07-25 15:21:00,2.11056,2.11057,2.11022,2.11025,8000000.0
2008-07-25 15:22:00,2.11065,2.1108,2.11058,2.11058,9000000.0
2008-07-25 15:23:00,2.11118,2.11136,2.11117,2.11136,8000000.0
2008-07-25 15:24:00,2.1113,2.1113,2.11085,2.11085,8000000.0
2008-07-25 15:25:00,2.11073,2.11081,2.11066,2.11066,7000000.0
2008-07-25 15:26:00,2.11057,2.11071,2.10966,2.10966,7000000.0
2008-07-25 15:27:00,2.10944,2.10962,2.10944,2.10949,7000000.0
2008-07-25 15:28:00,2.10967,2.10975,2.10945,2.10945,11000000.0
2008-07-25 15:29:00,2.10914,2.10933,2.10899,2.10932,7000000.0
2008-07-25 15:30:00,2.10926,2.10933,2.10913,2.10914,9000000.0
2008-07-25 15:31:00,2.10908,2.10928,2.1089,2.10928,9000000.0
2008-07-25 15:32:00,2.10936,2.10978,2.10936,2.10978,10000000.0
2008-07-25 15:33:00,2.11009,2.11027,2.11009,2.11021,8000000.0
2008-07-25 15:34:00,2.11015,2.11018,2.10988,2.11017,9000000.0
2008-07-25 15:35:00,2.11022,2.11042,2.1102,2.11042,7000000.0
2008-07-25 15:36:00,2.11016,2.11027,2.11,2.11022,7000000.0
2008-07-25 15:37:00,2.11041,2.11049,2.11023,2.11023,8000000.0
2008-07-25 15:38:00,2.10839,2.11109,2.10839,2.1106,7000000.0
2008-07-25 15:39:00,2.11019,2.1103,2.11011,2.1103,10000000.0
2008-07-25 15:40:00,2.11051,2.11074,2.11051,2.1107,9000000.0
2008-07-25 15:41:00,2.11062,2.11068,2.11039,2.11041,11000000.0
2008-07-25 15:42:00,2.11038,2.11067,2.11038,2.11067,8000000.0
2008-07-25 15:43:00,2.11084,2.11098,2.11056,2.11074,8000000.0
2008-07-25 15:44:00,2.11099,2.11116,2.11086,2.11097,8000000.0
2008-07-25 15:45:00,2.11088,2.11094,2.11071,2.11083,8000000.0
2008-07-25 15:46:00,2.11065,2.11104,2.11039,2.11104,10000000.0
2008-07-25 15:47:00,2.11111,2.11122,2.11027,2.11027,7000000.0
2008-07-25 15:48:00,2.11031,2.11046,2.11025,2.11035,7000000.0
2008-07-25 15:49:00,2.11034,2.1104,2.11016,2.1104,8000000.0
2008-07-25 15:50:00,2.11045,2.11086,2.11019,2.11086,8000000.0
2008-07-25 15:51:00,2.11073,2.11157,2.11073,2.11157,9000000.0
2008-07-25 15:52:00,2.11166,2.11166,2.11107,2.11117,7000000.0
2008-07-25 15:53:00,2.11081,2.11096,2.11079,2.11083,7000000.0
2008-07-25 15:54:00,2.11079,2.11089,2.11071,2.11077,11000000.0
2008-07-25 15:55:00,2.1102,2.1117,2.10965,2.1117,9000000.0
2008-07-25 15:56:00,2.11176,2.11221,2.1117,2.11214,7000000.0
2008-07-25 15:57:00,2.1124,2.11309,2.1122,2.11309,10000000.0
2008-07-25 15:58:00,2.11319,2.11325,2.113,2.11305,10000000.0
2008-07-25 15:59:00,2.11282,2.11301,2.11254,2.11301,7000000.0
2008-07-25 16:00:00,2.1117,2.1117,2.11091,2.11091,7000000.0
2008-07-25 16:01:00,2.11117,2.11163,2.11117,2.11158,9000000.0
2008-07-25 16:02:00,2.11187,2.11203,2.11171,2.1118,8000000.0
2008-07-25 16:03:00,2.11201,2.11201,2.11156,2.11156,11000000.0
2008-07-25 16:04:00,2.11199,2.11233,2.11199,2.11233,8000000.0
2008-07-25 16:05:00,2.1122,2.1122,2.11155,2.11186,9000000.0
2008-07-25 16:06:00,2.11185,2.11201,2.1116,2.11171,10000000.0
2008-07-25 16:07:00,2.11166,2.11197,2.11166,2.11183,10000000.0
2008-07-25 16:08:00,2.11205,2.11221,2.1117,2.11221,8000000.0
2008-07-25 16:09:00,2.11218,2.11225,2.11212,2.11218,7000000.0
2008-07-25 16:10:00,2.11263,2.11275,2.1125,2.1125,7000000.0
2008-07-25 16:11:00,2.11222,2.1125,2.11222,2.11237,10000000.0
2008-07-25 16:12:00,2.11241,2.11264,2.11209,2.11209,9000000.0
2008-07-25 16:13:00,2.11168,2.11183,2.11142,2.11142,7000000.0
2008-07-25 16:14:00,2.11118,2.11142,2.1108,2.1108,11000000.0
2008-07-25 16:15:00,2.111,2.11101,2.11069,2.11076,7000000.0
2008-07-25 16:16:00,2.11053,2.11077,2.1104,2.11069,7000000.0
2008-07-25 16:17:00,2.11088,2.11157,2.11088,2.11157,11000000.0
2008-07-25 16:18:00,2.11125,2.11138,2.11105,2.11138,11000000.0
2008-07-25 16:19:00,2.11067,2.11067,2.11044,2.11062,11000000.0
2008-07-25 16:20:00,2.11043,2.11043,2.10985,2.10985,9000000.0
2008-07-25 16:21:00,2.11012,2.11026,2.10994,2.11023,9000000.0
2008-07-25 16:22:00,2.11028,2.1104,2.11004,2.1104,8000000.0
2008-07-25 16:23:00,2.11053,2.1109,2.11053,2.11086,8000000.0
2008-07-25 16:24:00,2.11115,2.11139,2.111,2.11139,10000000.0
2008-07-25 16:25:00,2.11143,2.11143,2.11115,2.11117,7000000.0
2008-07-25 16:26:00,2.11085,2.11085,2.11038,2.11047,7000000.0
2008-07-25 16:27:00,2.11039,2.1106,2.11023,2.1106,11000000.0
2008-07-25 16:28:00,2.11055,2.11089,2.11055,2.11074,11000000.0
2008-07-25 16:29:00,2.11066,2.11093,2.11066,2.11089,7000000.0
2008-07-25 16:30:00,2.11093,2.11093,2.11056,2.11059,8000000.0
2008-07-25 16:31:00,2.11034,2.11039,2.11012,2.11012,7000000.0
2008-07-25 16:32:00,2.10993,2.11015,2.10993,2.11015,8000000.0
2008-07-25 16:33:00,2.11019,2.1106,2.11019,2.1106,11000000.0
2008-07-25 16:34:00,2.11071,2.11101,2.11071,2.11101,8000000.0
2008-07-25 16:35:00,2.11114,2.11114,2.11046,2.11046,7000000.0
2008-07-25 16:36:00,2.11036,2.11056,2.11036,2.11056,8000000.0
2008-07-25 16:37:00,2.11072,2.11072,2.11034,2.11036,8000000.0
2008-07-25 16:38:00,2.11035,2.11048,2.11026,2.11041,7000000.0
2008-07-25 16:39:00,2.11029,2.11029,2.11006,2.11009,8000000.0
2008-07-25 16:40:00,2.11024,2.11043,2.11018,2.11026,11000000.0
2008-07-25 16:41:00,2.11023,2.11032,2.11005,2.11027,10000000.0
2008-07-25 16:42:00,2.11022,2.11027,2.11006,2.11027,7000000.0
2008-07-25 16:43:00,2.11033,2.11049,2.11028,2.11049,7000000.0
2008-07-25 16:44:00,2.11052,2.1107,2.1105,2.11068,7000000.0
2008-07-25 16:45:00,2.11064,2.11077,2.11061,2.11073,11000000.0
2008-07-25 16:46:00,2.11079,2.11104,2.11068,2.11102,11000000.0
2008-07-25 16:47:00,2.11114,2.11161,2.11114,2.11161,7000000.0
2008-07-25 16:48:00,2.1124,2.11337,2.1124,2.11337,10000000.0
2008-07-25 16:49:00,2.11318,2.11318,2.11236,2.11236,8000000.0
2008-07-25 16:50:00,2.1123,2.1123,2.11222,2.11222,8000000.0
2008-07-25 16:51:00,2.1122,2.11255,2.11217,2.11255,9000000.0
2008-07-25 16:52:00,2.11257,2.11302,2.11257,2.11302,7000000.0
2008-07-25 16:53:00,2.11279,2.11296,2.11279,2.11282,8000000.0
2008-07-25 16:54:00,2.11238,2.11238,2.11221,2.11221,7000000.0
2008-07-25 16:55:00,2.11201,2.11201,2.11146,2.11146,11000000.0
2008-07-25 16:56:00,2.11136,2.11153,2.11128,2.11153,11000000.0
2008-07-25 16:57:00,2.11167,2.11253,2.11167,2.11253,7000000.0
2008-07-25 16:58:00,2.11281,2.11281,2.11201,2.11201,8000000.0
2008-07-25 16:59:00,2.11038,2.11201,2.11038,2.11198,7000000.0
2008-07-25 17:00:00,2.11229,2.1124,2.11208,2.11208,11000000.0
2008-07-25 17:01:00,2.1124,2.1124,2.11223,2.11224,7000000.0
2008-07-25 17:02:00,2.11206,2.11209,2.11197,2.11203,8000000.0
2008-07-25 17:03:00,2.11195,2.11205,2.11002,2.1117,7000000.0
2008-07-25 17:04:00,2.11206,2.11222,2.11204,2.11204,7000000.0
2008-07-25 17:05:00,2.11222,2.11246,2.11218,2.11246,10000000.0
2008-07-25 17:06:00,2.11274,2.11293,2.11274,2.11285,9000000.0
2008-07-25 17:07:00,2.11265,2.11277,2.11253,2.11266,8000000.0
2008-07-25 17:08:00,2.11263,2.11282,2.11263,2.11274,9000000.0
2008-07-25 17:09:00,2.11276,2.11292,2.11268,2.11275,8000000.0
2008-07-25 17:10:00,2.11288,2.11288,2.1127,2.11285,9000000.0
2008-07-25 17:11:00,2.11271,2.11272,2.11247,2.11247,8000000.0
2008-07-25 17:12:00,2.11237,2.11276,2.11237,2.11242,7000000.0
2008-07-25 17:13:00,2.11222,2.11228,2.11212,2.11212,8000000.0
2008-07-25 17:14:00,2.11187,2.11194,2.11175,2.11181,8000000.0
2008-07-25 17:15:00,2.11178,2.11187,2.11162,2.11174,7000000.0
2008-07-25 17:16:00,2.11178,2.11178,2.1115,2.11166,10000000.0
2008-07-25 17:17:00,2.11181,2.11193,2.11175,2.11182,7000000.0
2008-07-25 17:18:00,2.11163,2.11163,2.11145,2.11145,9000000.0
2008-07-25 17:19:00,2.11146,2.11146,2.11136,2.11142,7000000.0
2008-07-25 17:20:00,2.11138,2.11144,2.11107,2.11144,8000000.0
2008-07-25 17:21:00,2.11149,2.11171,2.1113,2.11171,10000000.0
2008-07-25 17:22:00,2.11165,2.11197,2.11165,2.11197,8000000.0
2008-07-25 17:23:00,2.11206,2.11212,2.11183,2.11211,8000000.0
2008-07-25 17:24:00,2.11237,2.11237,2.11168,2.11168,7000000.0
2008-07-25 17:25:00,2.11125,2.11125,2.11093,2.111,7000000.0
2008-07-25 17:26:00,2.11134,2.11143,2.11126,2.11139,7000000.0
2008-07-25 17:27:00,2.11139,2.11139,2.11111,2.11132,9000000.0
2008-07-25 17:28:00,2.11129,2.11143,2.11116,2.11124,7000000.0
2008-07-25 17:29:00,2.11147,2.11197,2.11147,2.11167,8000000.0
2008-07-25 17:30:00,2.11138,2.1121,2.11138,2.11195,8000000.0
2008-07-25 17:31:00,2.11231,2.11259,2.11231,2.11237,9000000.0
2008-07-25 17:32:00,2.11236,2.11239,2.11208,2.11222,8000000.0
2008-07-25 17:33:00,2.11228,2.11236,2.1121,2.11236,11000000.0
2008-07-25 17:34:00,2.11241,2.1126,2.11228,2.1126,9000000.0
2008-07-25 17:35:00,2.11258,2.11262,2.11244,2.11252,7000000.0
2008-07-25 17:36:00,2.11234,2.11242,2.11218,2.11236,7000000.0
2008-07-25 17:37:00,2.11233,2.11233,2.11197,2.11197,7000000.0
2008-07-25 17:38:00,2.11229,2.11242,2.11229,2.11242,8000000.0
2008-07-25 17:39:00,2.11214,2.11215,2.11102,2.11145,7000000.0
2008-07-25 17:40:00,2.11249,2.11251,2.11239,2.11245,9000000.0
2008-07-25 17:41:00,2.11242,2.11242,2.11222,2.11222,8000000.0
2008-07-25 17:42:00,2.11235,2.11237,2.1121,2.1121,11000000.0
2008-07-25 17:43:00,2.11269,2.11278,2.1125,2.1125,7000000.0
2008-07-25 17:44:00,2.11241,2.11246,2.11225,2.11246,10000000.0
2008-07-25 17:45:00,2.1122,2.1122,2.11171,2.11183,7000000.0
2008-07-25 17:46:00,2.11177,2.11244,2.11177,2.11244,8000000.0
2008-07-25 17:47:00,2.11181,2.11181,2.11121,2.11152,8000000.0
2008-07-25 17:48:00,2.11133,2.11161,2.11119,2.11161,7000000.0
2008-07-25 17:49:00,2.1116,2.11183,2.1116,2.11182,7000000.0
2008-07-25 17:50:00,2.11194,2.11261,2.11194,2.11261,7000000.0
2008-07-25 17:51:00,2.11297,2.11342,2.11297,2.1134,7000000.0
2008-07-25 17:52:00,2.11353,2.11362,2.11333,2.11344,7000000.0
2008-07-25 17:53:00,2.11361,2.11372,2.11357,2.11372,7000000.0
2008-07-25 17:54:00,2.11372,2.11418,2.11372,2.11418,11000000.0
2008-07-25 17:55:00,2.11438,2.11461,2.1143,2.1146,7000000.0
2008-07-25 17:56:00,2.11443,2.11443,2.11413,2.11428,7000000.0
2008-07-25 17:57:00,2.11402,2.11412,2.11384,2.11386,10000000.0
2008-07-25 17:58:00,2.11389,2.11411,2.11373,2.11411,10000000.0
2008-07-25 17:59:00,2.11409,2.11426,2.11401,2.11401,10000000.0
2008-07-25 18:00:00,2.11314,2.11365,2.11314,2.11365,10000000.0
2008-07-25 18:01:00,2.11384,2.11427,2.11352,2.11352,8000000.0
2008-07-25 18:02:00,2.11287,2.11287,2.11222,2.11222,8000000.0
2008-07-25 18:03:00,2.11234,2.11253,2.1123,2.1123,10000000.0
2008-07-25 18:04:00,2.11246,2.11282,2.11246,2.11282,8000000.0
2008-07-25 18:05:00,2.11286,2.11299,2.11275,2.11275,10000000.0
2008-07-25 18:06:00,2.11273,2.11311,2.11273,2.11295,10000000.0
2008-07-25 18:07:00,2.1132,2.1132,2.11297,2.11304,8000000.0
2008-07-25 18:08:00,2.113,2.11306,2.11292,2.11302,8000000.0
2008-07-25 18:09:00,2.11308,2.11326,2.11304,2.11326,8000000.0
2008-07-25 18:10:00,2.11327,2.11346,2.11327,2.11343,11000000.0
2008-07-25 18:11:00,2.11346,2.11347,2.11337,2.11342,7000000.0
2008-07-25 18:12:00,2.1138,2.11429,2.1138,2.11429,9000000.0
2008-07-25 18:13:00,2.11444,2.11473,2.11423,2.11473,11000000.0
2008-07-25 18:14:00,2.11479,2.11479,2.11468,2.1147,7000000.0
2008-07-25 18:15:00,2.11469,2.11477,2.1146,2.11465,8000000.0
2008-07-25 18:16:00,2.11441,2.11441,2.11415,2.11415,11000000.0
2008-07-25 18:17:00,2.11408,2.11437,2.11395,2.11437,10000000.0
2008-07-25 18:18:00,2.11462,2.11503,2.11462,2.11492,8000000.0
2008-07-25 18:19:00,2.11486,2.11499,2.11486,2.11499,9000000.0
2008-07-25 18:20:00,2.1148,2.11501,2.11477,2.11501,7000000.0
2008-07-25 18:21:00,2.11466,2.11466,2.11268,2.11444,11000000.0
2008-07-25 18:22:00,2.11461,2.11471,2.11447,2.11469,11000000.0
2008-07-25 18:23:00,2.11461,2.1147,2.11449,2.1145,8000000.0
2008-07-25 18:24:00,2.11458,2.11468,2.11453,2.11455,10000000.0
2008-07-25 18:25:00,2.11458,2.11462,2.11443,2.11445,7000000.0
2008-07-25 18:26:00,2.11399,2.11399,2.11369,2.11369,8000000.0
2008-07-25 18:27:00,2.11336,2.11348,2.11335,2.11348,7000000.0
2008-07-25 18:28:00,2.11322,2.11348,2.11322,2.11348,7000000.0
2008-07-25 18:29:00,2.11357,2.11357,2.11344,2.1135,7000000.0
2008-07-25 18:30:00,2.11357,2.11443,2.11346,2.11443,8000000.0
2008-07-25 18:31:00,2.11535,2.11565,2.11535,2.1156,9000000.0
2008-07-25 18:32:00,2.11564,2.11564,2.11556,2.11557,11000000.0
2008-07-25 18:33:00,2.11554,2.11554,2.11506,2.11506,11000000.0
2008-07-25 18:34:00,2.11474,2.11484,2.11466,2.11466,7000000.0
2008-07-25 18:35:00,2.11472,2.11472,2.11454,2.11468,8000000.0
2008-07-25 18:36:00,2.11452,2.11452,2.11444,2.11444,7000000.0
2008-07-25 18:37:00,2.11452,2.11455,2.11441,2.11442,8000000.0
2008-07-25 18:38:00,2.11467,2.11524,2.11467,2.11514,8000000.0
2008-07-25 18:39:00,2.11471,2.11478,2.11451,2.11474,7000000.0
2008-07-25 18:40:00,2.11473,2.11525,2.11473,2.11525,7000000.0
2008-07-25 18:41:00,2.1151,2.1151,2.11486,2.11497,8000000.0
2008-07-25 18:42:00,2.11502,2.11551,2.11502,2.11523,11000000.0
2008-07-25 18:43:00,2.11527,2.11527,2.11507,2.11512,8000000.0
2008-07-25 18:44:00,2.11471,2.11486,2.11471,2.11482,7000000.0
2008-07-25 18:45:00,2.11477,2.11491,2.11457,2.11491,11000000.0
2008-07-25 18:46:00,2.11515,2.11515,2.11448,2.11465,9000000.0
2008-07-25 18:47:00,2.11464,2.11505,2.11464,2.11482,8000000.0
2008-07-25 18:48:00,2.11519,2.11519,2.11477,2.11477,9000000.0
2008-07-25 18:49:00,2.11473,2.11478,2.11455,2.11471,7000000.0
2008-07-25 18:50:00,2.11486,2.11509,2.11483,2.11509,11000000.0
2008-07-25 18:51:00,2.11508,2.11511,2.11491,2.11511,5000000.0
2008-07-25 18:52:00,2.11507,2.11512,2.11495,2.11501,8000000.0
2008-07-25 18:53:00,2.11495,2.11523,2.11495,2.11513,11000000.0
2008-07-25 18:54:00,2.11515,2.11531,2.11512,2.11512,7000000.0
2008-07-25 18:55:00,2.11583,2.11583,2.11529,2.11529,7000000.0
2008-07-25 18:56:00,2.11468,2.11484,2.11461,2.11461,7000000.0
2008-07-25 18:57:00,2.11472,2.11472,2.11457,2.11472,10000000.0
2008-07-25 18:58:00,2.11496,2.11522,2.11466,2.11466,9000000.0
2008-07-25 18:59:00,2.11458,2.11477,2.11452,2.11473,8000000.0
2008-07-25 19:00:00,2.11461,2.11467,2.1145,2.11467,7000000.0
2008-07-25 19:01:00,2.11473,2.11475,2.11459,2.1147,7000000.0
2008-07-25 19:02:00,2.11478,2.11491,2.11476,2.11491,8000000.0
2008-07-25 19:03:00,2.11485,2.11485,2.11431,2.11431,7000000.0
2008-07-25 19:04:00,2.11439,2.1147,2.11439,2.11448,8000000.0
2008-07-25 19:05:00,2.11406,2.11408,2.11397,2.114,8000000.0
2008-07-25 19:06:00,2.11411,2.11468,2.1141,2.11452,8000000.0
2008-07-25 19:07:00,2.11422,2.11422,2.11401,2.11401,9000000.0
2008-07-25 19:08:00,2.11426,2.11471,2.1141,2.11471,8000000.0
2008-07-25 19:09:00,2.11448,2.11464,2.11444,2.11461,7000000.0
2008-07-25 19:10:00,2.11453,2.11461,2.11424,2.11431,11000000.0
2008-07-25 19:11:00,2.11486,2.11495,2.1147,2.11495,10000000.0
2008-07-25 19:12:00,2.115,2.11524,2.115,2.11524,7000000.0
2008-07-25 19:13:00,2.11528,2.11533,2.11384,2.11521,8000000.0
2008-07-25 19:14:00,2.11579,2.11607,2.11386,2.11386,8000000.0
2008-07-25 19:15:00,2.11376,2.1141,2.11363,2.11363,10000000.0
2008-07-25 19:16:00,2.11361,2.1141,2.11361,2.11365,8000000.0
2008-07-25 19:17:00,2.11405,2.11521,2.11405,2.11521,10000000.0
2008-07-25 19:18:00,2.11409,2.11412,2.11356,2.11356,11000000.0
2008-07-25 19:19:00,2.11363,2.1143,2.11363,2.11424,8000000.0
2008-07-25 19:20:00,2.11402,2.11419,2.11366,2.11419,11000000.0
2008-07-25 19:21:00,2.1143,2.11445,2.11408,2.11418,10000000.0
2008-07-25 19:22:00,2.11421,2.11429,2.11411,2.11429,9000000.0
2008-07-25 19:23:00,2.11436,2.11441,2.11409,2.11424,8000000.0
2008-07-25 19:24:00,2.11424,2.11427,2.11403,2.11403,9000000.0
2008-07-25 19:25:00,2.11398,2.11402,2.11392,2.11392,9000000.0
2008-07-25 19:26:00,2.11405,2.11415,2.11405,2.11413,7000000.0
2008-07-25 19:27:00,2.11412,2.11419,2.11404,2.11419,8000000.0
2008-07-25 19:28:00,2.11448,2.11448,2.11374,2.11374,10000000.0
2008-07-25 19:29:00,2.11312,2.11317,2.11306,2.11312,7000000.0
2008-07-25 19:30:00,2.11306,2.11323,2.11306,2.11323,10000000.0
2008-07-25 19:31:00,2.11353,2.11353,2.11321,2.11321,7000000.0
2008-07-25 19:32:00,2.11315,2.11315,2.11287,2.11294,10000000.0
2008-07-25 19:33:00,2.11265,2.1131,2.11265,2.1131,7000000.0
2008-07-25 19:34:00,2.11308,2.11308,2.11266,2.11301,8000000.0
2008-07-25 19:35:00,2.11323,2.11323,2.1131,2.11314,7000000.0
2008-07-25 19:36:00,2.11277,2.11277,2.11245,2.11245,7000000.0
2008-07-25 19:37:00,2.11235,2.11248,2.11234,2.11236,8000000.0
2008-07-25 19:38:00,2.11224,2.11241,2.11223,2.11223,8000000.0
2008-07-25 19:39:00,2.11218,2.11218,2.11198,2.11198,8000000.0
2008-07-25 19:40:00,2.11208,2.11212,2.11172,2.11207,7000000.0
2008-07-25 19:41:00,2.11208,2.11244,2.11208,2.11244,9000000.0
2008-07-25 19:42:00,2.11254,2.11268,2.11254,2.11261,7000000.0
2008-07-25 19:43:00,2.11269,2.11298,2.11264,2.11289,11000000.0
2008-07-25 19:44:00,2.11299,2.11331,2.11299,2.11331,8000000.0
2008-07-25 19:45:00,2.11344,2.11345,2.11245,2.11245,9000000.0
2008-07-25 19:46:00,2.1126,2.1126,2.1119,2.1119,7000000.0
2008-07-25 19:47:00,2.11192,2.11193,2.11124,2.11124,9000000.0
2008-07-25 19:48:00,2.11107,2.11132,2.11094,2.11113,8000000.0
2008-07-25 19:49:00,2.11147,2.11147,2.11096,2.11107,7000000.0
2008-07-25 19:50:00,2.11095,2.11106,2.11089,2.11095,7000000.0
2008-07-25 19:51:00,2.11104,2.11114,2.11098,2.11109,7000000.0
2008-07-25 19:52:00,2.11101,2.11149,2.11087,2.11149,7000000.0
2008-07-25 19:53:00,2.11167,2.11217,2.11143,2.11217,7000000.0
2008-07-25 19:54:00,2.11255,2.11274,2.11252,2.11274,8000000.0
2008-07-25 19:55:00,2.11283,2.11292,2.11251,2.11251,8000000.0
2008-07-25 19:56:00,2.11257,2.11257,2.11224,2.11233,8000000.0
2008-07-25 19:57:00,2.1122,2.1122,2.11193,2.11194,7000000.0
2008-07-25 19:58:00,2.11188,2.11274,2.11147,2.11274,10000000.0
2008-07-25 19:59:00,2.11284,2.11303,2.11284,2.11292,8000000.0
2008-07-25 20:00:00,2.11281,2.11283,2.1124,2.11252,7000000.0
2008-07-25 20:01:00,2.11215,2.11226,2.11211,2.11213,7000000.0
2008-07-25 20:02:00,2.11191,2.11203,2.1117,2.1117,7000000.0
2008-07-25 20:03:00,2.11169,2.11214,2.11165,2.11214,9000000.0
2008-07-25 20:04:00,2.11204,2.11223,2.11204,2.11214,9000000.0
2008-07-25 20:05:00,2.11207,2.11221,2.11186,2.11189,9000000.0
2008-07-25 20:06:00,2.11191,2.11244,2.11191,2.1122,11000000.0
2008-07-25 20:07:00,2.11214,2.11214,2.11182,2.11182,10000000.0
2008-07-25 20:08:00,2.11193,2.11226,2.11173,2.11226,8000000.0
2008-07-25 20:09:00,2.11262,2.11286,2.1126,2.11269,7000000.0
2008-07-25 20:10:00,2.1127,2.11284,2.11258,2.11265,8000000.0
2008-07-25 20:11:00,2.11263,2.11278,2.11261,2.11267,8000000.0
2008-07-25 20:12:00,2.11283,2.113,2.1128,2.113,7000000.0
2008-07-25 20:13:00,2.11311,2.11364,2.11262,2.11262,10000000.0
2008-07-25 20:14:00,2.11223,2.11255,2.11223,2.11255,7000000.0
2008-07-25 20:15:00,2.11251,2.11251,2.11184,2.11184,7000000.0
2008-07-25 20:16:00,2.11181,2.11205,2.11181,2.11203,7000000.0
2008-07-25 20:17:00,2.11204,2.11221,2.112,2.11221,11000000.0
2008-07-25 20:18:00,2.11219,2.11258,2.11219,2.11258,9000000.0
2008-07-25 20:19:00,2.11275,2.11288,2.11246,2.1127,8000000.0
2008-07-25 20:20:00,2.11262,2.11289,2.11262,2.11289,7000000.0
2008-07-25 20:21:00,2.11302,2.11307,2.11288,2.11307,11000000.0
2008-07-25 20:22:00,2.11312,2.11338,2.1131,2.11336,7000000.0
2008-07-25 20:23:00,2.11361,2.11361,2.11321,2.11327,7000000.0
2008-07-25 20:24:00,2.11337,2.11382,2.11337,2.11338,8000000.0
2008-07-25 20:25:00,2.11329,2.11372,2.11329,2.11372,11000000.0
2008-07-25 20:26:00,2.11378,2.11425,2.11378,2.11391,8000000.0
2008-07-25 20:27:00,2.11375,2.11427,2.11368,2.11427,9000000.0
2008-07-25 20:28:00,2.1137,2.1137,2.11332,2.11332,7000000.0
2008-07-25 20:29:00,2.11329,2.11349,2.11329,2.11334,8000000.0
2008-07-25 20:30:00,2.11366,2.11374,2.11346,2.11346,8000000.0
2008-07-25 20:31:00,2.11345,2.11353,2.11333,2.11349,7000000.0
2008-07-25 20:32:00,2.11322,2.11322,2.11264,2.1129,7000000.0
2008-07-25 20:33:00,2.11282,2.1129,2.11268,2.11281,7000000.0
2008-07-25 20:34:00,2.113,2.113,2.11278,2.11291,8000000.0
2008-07-25 20:35:00,2.11276,2.11296,2.11272,2.11296,9000000.0
2008-07-25 20:36:00,2.11266,2.11303,2.11266,2.11303,7000000.0
2008-07-25 20:37:00,2.1128,2.1128,2.11253,2.11271,11000000.0
2008-07-25 20:38:00,2.11262,2.11262,2.11244,2.11252,10000000.0
2008-07-25 20:39:00,2.11254,2.11258,2.11226,2.1125,9000000.0
2008-07-25 20:40:00,2.11251,2.11263,2.11245,2.11263,8000000.0
2008-07-25 20:41:00,2.11263,2.11263,2.11239,2.11248,8000000.0
2008-07-25 20:42:00,2.1126,2.11271,2.11251,2.11251,11000000.0
2008-07-25 20:43:00,2.11283,2.11287,2.11276,2.11278,8000000.0
2008-07-25 20:44:00,2.11281,2.11295,2.11276,2.11286,10000000.0
2008-07-25 20:45:00,2.1128,2.1128,2.11275,2.1128,7000000.0
2008-07-25 20:46:00,2.11288,2.113,2.11272,2.11276,8000000.0
2008-07-25 20:47:00,2.11274,2.11274,2.11261,2.11271,7000000.0
2008-07-25 20:48:00,2.11288,2.11344,2.11286,2.11287,10000000.0
2008-07-25 20:49:00,2.11275,2.1128,2.11268,2.11268,7000000.0
2008-07-25 20:50:00,2.11271,2.11271,2.11252,2.11262,8000000.0
2008-07-25 20:51:00,2.11263,2.11293,2.11212,2.11212,9000000.0
2008-07-25 20:52:00,2.11226,2.11254,2.11223,2.11254,11000000.0
2008-07-25 20:53:00,2.11279,2.11334,2.11279,2.11286,11000000.0
2008-07-25 20:54:00,2.11302,2.11302,2.11243,2.11271,11000000.0
2008-07-25 20:55:00,2.11298,2.11298,2.11252,2.11252,8000000.0
2008-07-25 20:56:00,2.11238,2.11261,2.11233,2.11261,7000000.0
2008-07-25 20:57:00,2.11252,2.11292,2.11245,2.11292,9000000.0
2008-07-25 20:58:00,2.11311,2.11312,2.11271,2.11271,7000000.0
2008-07-25 20:59:00,2.11266,2.11271,2.11262,2.11265,7000000.0
2008-07-25 21:00:00,2.11236,2.11236,2.11218,2.11224,7000000.0
2008-07-25 21:01:00,2.11234,2.11252,2.11229,2.11252,7000000.0
2008-07-25 21:02:00,2.11266,2.11271,2.11252,2.11252,7000000.0
2008-07-25 21:03:00,2.11263,2.11287,2.11261,2.11287,8000000.0
2008-07-25 21:04:00,2.11292,2.11302,2.11265,2.11295,7000000.0
2008-07-25 21:05:00,2.11301,2.11307,2.11293,2.11305,7000000.0
2008-07-25 21:06:00,2.11292,2.11302,2.11277,2.11277,8000000.0
2008-07-25 21:07:00,2.11261,2.11261,2.11238,2.11248,8000000.0
2008-07-25 21:08:00,2.11241,2.11257,2.11241,2.11246,10000000.0
2008-07-25 21:09:00,2.11243,2.11275,2.11243,2.11265,10000000.0
2008-07-25 21:10:00,2.11274,2.11274,2.11249,2.11249,8000000.0
2008-07-25 21:11:00,2.11241,2.1125,2.11237,2.11237,7000000.0
2008-07-25 21:12:00,2.11171,2.11245,2.11171,2.11241,8000000.0
2008-07-25 21:13:00,2.11256,2.11266,2.11239,2.11266,10000000.0
2008-07-25 21:14:00,2.11277,2.11277,2.11259,2.11272,8000000.0
2008-07-25 21:15:00,2.11277,2.11282,2.11265,2.11281,8000000.0
2008-07-25 21:16:00,2.11285,2.11285,2.11264,2.11264,7000000.0
2008-07-25 21:17:00,2.11272,2.11272,2.11244,2.11262,6000000.0
2008-07-25 21:18:00,2.11246,2.11246,2.11182,2.11182,7000000.0
2008-07-25 21:19:00,2.11187,2.11204,2.11176,2.11198,9000000.0
2008-07-25 21:20:00,2.11186,2.11202,2.11185,2.11197,11000000.0
2008-07-25 21:21:00,2.11198,2.11198,2.11179,2.11188,10000000.0
2008-07-25 21:22:00,2.11198,2.11198,2.1118,2.11188,10000000.0
2008-07-25 21:23:00,2.11191,2.11196,2.11179,2.11194,7000000.0
2008-07-25 21:24:00,2.1118,2.11194,2.11153,2.11153,11000000.0
2008-07-25 21:25:00,2.11132,2.11144,2.11102,2.11144,7000000.0
2008-07-25 21:26:00,2.1112,2.1112,2.11054,2.11054,7000000.0
2008-07-25 21:27:00,2.11009,2.11009,2.10986,2.10996,7000000.0
2008-07-25 21:28:00,2.11003,2.11089,2.11003,2.11089,7000000.0
2008-07-25 21:29:00,2.11101,2.11101,2.11071,2.11078,8000000.0
2008-07-25 21:30:00,2.11068,2.11069,2.1105,2.1106,8000000.0
2008-07-25 21:31:00,2.11109,2.11109,2.11068,2.11068,8000000.0
2008-07-25 21:32:00,2.11055,2.11063,2.11052,2.11053,7000000.0
2008-07-25 21:33:00,2.11063,2.11074,2.11056,2.11074,11000000.0
2008-07-25 21:34:00,2.11074,2.11074,2.11055,2.11071,11000000.0
2008-07-25 21:35:00,2.1108,2.11142,2.1108,2.11142,11000000.0
2008-07-25 21:36:00,2.11082,2.11094,2.11079,2.11094,8000000.0
2008-07-25 21:37:00,2.11138,2.11145,2.11118,2.11145,8000000.0
2008-07-25 21:38:00,2.11012,2.11092,2.11011,2.11092,8000000.0
2008-07-25 21:39:00,2.11115,2.11115,2.11089,2.11089,9000000.0
2008-07-25 21:40:00,2.11091,2.11112,2.11091,2.11099,7000000.0
2008-07-25 21:41:00,2.11115,2.11115,2.11088,2.11099,9000000.0
2008-07-25 21:42:00,2.1111,2.1111,2.11073,2.11073,7000000.0
2008-07-25 21:43:00,2.11063,2.11069,2.11036,2.11069,9000000.0
2008-07-25 21:44:00,2.11092,2.11188,2.11092,2.11188,8000000.0
2008-07-25 21:45:00,2.11187,2.11187,2.11104,2.11104,10000000.0
2008-07-25 21:46:00,2.11128,2.1113,2.11123,2.11128,8000000.0
2008-07-25 21:47:00,2.11104,2.11104,2.11088,2.11092,8000000.0
2008-07-25 21:48:00,2.11089,2.11089,2.11078,2.11084,8000000.0
2008-07-25 21:49:00,2.11034,2.11071,2.10994,2.11071,8000000.0
2008-07-25 21:50:00,2.11078,2.11093,2.11073,2.11092,8000000.0
2008-07-25 21:51:00,2.11098,2.11098,2.11084,2.11084,7000000.0
2008-07-25 21:52:00,2.11125,2.11125,2.111,2.111,7000000.0
2008-07-25 21:53:00,2.11053,2.11124,2.11039,2.11124,7000000.0
2008-07-25 21:54:00,2.11101,2.11191,2.11101,2.11191,7000000.0
2008-07-25 21:55:00,2.11172,2.11172,2.11126,2.11126,7000000.0
2008-07-25 21:56:00,2.11042,2.11057,2.1104,2.11057,8000000.0
2008-07-25 21:57:00,2.11062,2.11062,2.11038,2.11058,7000000.0
2008-07-25 21:58:00,2.11119,2.11192,2.11119,2.11192,7000000.0
2008-07-25 21:59:00,2.11214,2.11232,2.11202,2.11214,8000000.0
2008-07-25 22:00:00,2.11232,2.11243,2.11208,2.11208,10000000.0
2008-07-25 22:01:00,2.11201,2.11201,2.11159,2.11176,9000000.0
2008-07-25 22:02:00,2.11179,2.11179,2.11162,2.11166,8000000.0
2008-07-25 22:03:00,2.11187,2.11187,2.11143,2.11152,7000000.0
2008-07-25 22:04:00,2.11173,2.11179,2.11164,2.11171,8000000.0
2008-07-25 22:05:00,2.11165,2.11178,2.11165,2.11178,10000000.0
2008-07-25 22:06:00,2.11178,2.11178,2.11168,2.11168,7000000.0
2008-07-25 22:07:00,2.11179,2.11179,2.11158,2.11158,8000000.0
2008-07-25 22:08:00,2.11169,2.11169,2.11151,2.11151,8000000.0
2008-07-25 22:09:00,2.11169,2.11174,2.11158,2.11173,9000000.0
2008-07-25 22:10:00,2.11162,2.11171,2.11159,2.11159,8000000.0
2008-07-25 22:11:00,2.11163,2.11163,2.11149,2.11151,9000000.0
2008-07-25 22:12:00,2.11136,2.11139,2.11126,2.11126,8000000.0
2008-07-25 22:13:00,2.11122,2.11122,2.11108,2.11116,7000000.0
2008-07-25 22:14:00,2.11133,2.11151,2.11122,2.11149,11000000.0
2008-07-25 22:15:00,2.11164,2.11175,2.11158,2.11175,6000000.0
2008-07-25 22:16:00,2.1115,2.11162,2.11135,2.11156,9000000.0
2008-07-25 22:17:00,2.11162,2.11162,2.11142,2.11154,7000000.0
2008-07-25 22:18:00,2.11157,2.1124,2.11157,2.1124,8000000.0
2008-07-25 22:19:00,2.1127,2.11304,2.1127,2.11299,7000000.0
2008-07-25 22:20:00,2.11305,2.11321,2.11266,2.11266,7000000.0
2008-07-25 22:21:00,2.11232,2.11232,2.11222,2.11232,9000000.0
2008-07-25 22:22:00,2.11272,2.11309,2.11272,2.11308,7000000.0
2008-07-25 22:23:00,2.11325,2.11355,2.11325,2.11336,9000000.0
2008-07-25 22:24:00,2.11321,2.11373,2.11321,2.11373,7000000.0
2008-07-25 22:25:00,2.1137,2.1137,2.1134,2.1134,8000000.0
2008-07-25 22:26:00,2.11349,2.11381,2.11349,2.11381,9000000.0
2008-07-25 22:27:00,2.11381,2.11394,2.11381,2.11394,8000000.0
2008-07-25 22:28:00,2.11416,2.11416,2.11347,2.11404,8000000.0
2008-07-25 22:29:00,2.11397,2.11415,2.11397,2.11413,10000000.0
2008-07-25 22:30:00,2.11411,2.11412,2.11395,2.11404,7000000.0
2008-07-25 22:32:00,2.11374,2.11386,2.11348,2.11348,8000000.0
2008-07-25 22:33:00,2.11352,2.11396,2.1135,2.11396,7000000.0
2008-07-25 22:34:00,2.11409,2.11417,2.11384,2.11384,7000000.0
2008-07-25 22:35:00,2.11366,2.11436,2.11366,2.11436,8000000.0
2008-07-25 22:36:00,2.11416,2.1142,2.11305,2.1135,10000000.0
2008-07-25 22:37:00,2.11363,2.11383,2.11303,2.11303,7000000.0
2008-07-25 22:38:00,2.11332,2.11465,2.11332,2.11465,8000000.0
2008-07-25 22:39:00,2.11468,2.11468,2.11436,2.11436,9000000.0
2008-07-25 22:40:00,2.11429,2.11429,2.11409,2.11424,7000000.0
2008-07-25 22:41:00,2.11444,2.11444,2.11415,2.11427,8000000.0
2008-07-25 22:42:00,2.11415,2.11415,2.11399,2.11399,7000000.0
2008-07-25 22:43:00,2.1139,2.1142,2.11379,2.1142,7000000.0
2008-07-25 22:44:00,2.11427,2.11428,2.11407,2.11407,7000000.0
2008-07-25 22:45:00,2.1134,2.1134,2.11276,2.11282,7000000.0
2008-07-25 22:46:00,2.11286,2.11376,2.11286,2.11376,8000000.0
2008-07-25 22:47:00,2.11362,2.11362,2.11328,2.11328,11000000.0
2008-07-25 22:48:00,2.1135,2.11355,2.11318,2.11355,8000000.0
2008-07-25 22:49:00,2.11358,2.11436,2.11358,2.11436,7000000.0
2008-07-25 22:50:00,2.11452,2.11462,2.11446,2.1146,7000000.0
2008-07-25 22:51:00,2.11467,2.11495,2.11465,2.11495,10000000.0
2008-07-25 22:52:00,2.11515,2.11617,2.11515,2.11617,8000000.0
2008-07-25 22:53:00,2.11607,2.11607,2.11506,2.11506,7000000.0
2008-07-25 22:54:00,2.11529,2.11557,2.11524,2.11538,8000000.0
2008-07-25 22:55:00,2.11551,2.1156,2.11539,2.11547,7000000.0
2008-07-25 22:56:00,2.11558,2.11558,2.11539,2.11548,7000000.0
2008-07-25 22:58:00,2.11557,2.11586,2.11557,2.11582,7000000.0
2008-07-25 22:59:00,2.11613,2.11675,2.11613,2.11667,7000000.0
2008-07-27 23:00:00,2.11542,2.11542,2.11518,2.11518,8000000.0
2008-07-27 23:01:00,2.11442,2.11442,2.11393,2.11419,8000000.0
2008-07-27 23:02:00,2.11418,2.11418,2.11381,2.11398,8000000.0
2008-07-27 23:03:00,2.11394,2.11429,2.11394,2.11416,7000000.0
2008-07-27 23:04:00,2.11425,2.11433,2.11401,2.11424,8000000.0
2008-07-27 23:05:00,2.11446,2.11469,2.11398,2.11402,8000000.0
2008-07-27 23:06:00,2.11362,2.114,2.11362,2.11372,9000000.0
2008-07-27 23:07:00,2.11372,2.11382,2.11367,2.1138,10000000.0
2008-07-27 23:08:00,2.11392,2.11397,2.1136,2.1136,7000000.0
2008-07-27 23:10:00,2.11356,2.1138,2.11337,2.11375,11000000.0
2008-07-27 23:11:00,2.11414,2.11424,2.11267,2.11267,7000000.0
2008-07-27 23:12:00,2.11318,2.11329,2.11318,2.11323,7000000.0
2008-07-27 23:14:00,2.11228,2.11228,2.11208,2.11217,11000000.0
2008-07-27 23:16:00,2.11219,2.11229,2.11188,2.11213,11000000.0
2008-07-27 23:17:00,2.11213,2.11238,2.11213,2.11238,7000000.0
2008-07-27 23:18:00,2.11338,2.1134,2.11328,2.1133,8000000.0
2008-07-27 23:19:00,2.11229,2.11245,2.11228,2.11245,7000000.0
2008-07-27 23:20:00,2.11327,2.1133,2.1132,2.1133,9000000.0
2008-07-27 23:22:00,2.11232,2.11248,2.11232,2.11248,5000000.0
2008-07-27 23:24:00,2.11219,2.11232,2.11187,2.11232,7000000.0
2008-07-27 23:25:00,2.1124,2.1124,2.11222,2.11223,7000000.0
2008-07-27 23:26:00,2.11312,2.1133,2.11312,2.11325,8000000.0
2008-07-27 23:27:00,2.11327,2.1133,2.11303,2.1133,8000000.0
2008-07-27 23:28:00,2.1132,2.1132,2.11307,2.11307,10000000.0
2008-07-27 23:29:00,2.1132,2.1132,2.11298,2.11317,9000000.0
2008-07-27 23:30:00,2.113,2.113,2.11259,2.11259,8000000.0
2008-07-27 23:31:00,2.11248,2.1126,2.11247,2.11247,7000000.0
2008-07-27 23:32:00,2.11237,2.1124,2.1122,2.11222,8000000.0
2008-07-27 23:33:00,2.11211,2.11261,2.11211,2.11252,7000000.0
2008-07-27 23:34:00,2.11243,2.11255,2.11147,2.11215,11000000.0
2008-07-27 23:35:00,2.11278,2.11294,2.11228,2.1123,9000000.0
2008-07-27 23:36:00,2.11248,2.1127,2.11245,2.1127,7000000.0
2008-07-27 23:37:00,2.11237,2.11239,2.11223,2.11223,9000000.0
2008-07-27 23:38:00,2.11211,2.1126,2.11211,2.1126,8000000.0
2008-07-27 23:39:00,2.11251,2.11267,2.11233,2.11238,10000000.0
2008-07-27 23:40:00,2.1131,2.1131,2.11297,2.11308,7000000.0
2008-07-27 23:41:00,2.11263,2.11285,2.11263,2.11271,8000000.0
2008-07-27 23:42:00,2.1125,2.11258,2.11218,2.11218,6000000.0
2008-07-27 23:43:00,2.11207,2.11207,2.11163,2.11195,7000000.0
2008-07-27 23:44:00,2.11152,2.11152,2.11104,2.11104,7000000.0
2008-07-27 23:45:00,2.11015,2.11035,2.10994,2.11,7000000.0
2008-07-27 23:46:00,2.1102,2.11073,2.1102,2.11073,8000000.0
2008-07-27 23:47:00,2.11095,2.11113,2.1106,2.11113,8000000.0
2008-07-27 23:48:00,2.11187,2.11187,2.11042,2.11042,7000000.0
2008-07-27 23:49:00,2.11125,2.1113,2.1111,2.11127,10000000.0
2008-07-27 23:50:00,2.11198,2.112,2.1119,2.11192,8000000.0
2008-07-27 23:51:00,2.11103,2.11113,2.11099,2.1111,7000000.0
2008-07-27 23:52:00,2.11138,2.11162,2.11128,2.11162,11000000.0
2008-07-27 23:53:00,2.11254,2.1127,2.11214,2.11257,8000000.0
2008-07-27 23:54:00,2.10949,2.11174,2.10949,2.11174,9000000.0
2008-07-27 23:55:00,2.11167,2.11167,2.11139,2.11139,10000000.0
2008-07-27 23:56:00,2.11299,2.11299,2.11185,2.11204,8000000.0
2008-07-27 23:57:00,2.1115,2.1115,2.11107,2.11139,8000000.0
2008-07-27 23:58:00,2.11233,2.11264,2.11216,2.11238,7000000.0
2008-07-27 23:59:00,2.1127,2.1127,2.112,2.11224,9000000.0
2008-07-28 00:00:00,2.11126,2.11142,2.11126,2.11142,7000000.0
2008-07-28 00:01:00,2.11151,2.11248,2.11151,2.11248,8000000.0
2008-07-28 00:02:00,2.11266,2.11266,2.11103,2.11103,8000000.0
2008-07-28 00:03:00,2.11104,2.11187,2.11104,2.11166,10000000.0
2008-07-28 00:04:00,2.11198,2.11242,2.11197,2.11242,7000000.0
2008-07-28 00:05:00,2.11227,2.11248,2.11227,2.11241,11000000.0
2008-07-28 00:06:00,2.11242,2.11264,2.11235,2.11236,10000000.0
2008-07-28 00:07:00,2.11243,2.1127,2.11243,2.1127,8000000.0
2008-07-28 00:08:00,2.11264,2.11265,2.11244,2.11244,9000000.0
2008-07-28 00:09:00,2.11234,2.11234,2.11213,2.11214,7000000.0
2008-07-28 00:10:00,2.11221,2.11224,2.11205,2.11205,8000000.0
2008-07-28 00:11:00,2.11221,2.11234,2.1121,2.11222,11000000.0
2008-07-28 00:12:00,2.11206,2.11225,2.11206,2.11213,7000000.0
2008-07-28 00:13:00,2.11235,2.11253,2.11202,2.11202,8000000.0
2008-07-28 00:14:00,2.11183,2.11183,2.11164,2.11178,8000000.0
2008-07-28 00:15:00,2.11181,2.11181,2.11167,2.11172,8000000.0
2008-07-28 00:16:00,2.11176,2.11183,2.11173,2.11178,7000000.0
2008-07-28 00:17:00,2.11171,2.11213,2.11171,2.11203,9000000.0
2008-07-28 00:18:00,2.11215,2.11245,2.11174,2.11245,10000000.0
2008-07-28 00:19:00,2.1133,2.1133,2.11314,2.11318,11000000.0
2008-07-28 00:20:00,2.11306,2.1132,2.1127,2.1127,8000000.0
2008-07-28 00:21:00,2.11266,2.11276,2.11266,2.11272,7000000.0
2008-07-28 00:22:00,2.11255,2.11284,2.11255,2.11282,9000000.0
2008-07-28 00:23:00,2.11263,2.11271,2.11247,2.11263,8000000.0
2008-07-28 00:24:00,2.11278,2.11291,2.1127,2.11291,10000000.0
2008-07-28 00:25:00,2.1128,2.1128,2.1109,2.1109,9000000.0
2008-07-28 00:26:00,2.11143,2.11239,2.11143,2.11231,7000000.0
2008-07-28 00:27:00,2.11233,2.11233,2.11221,2.11224,9000000.0
2008-07-28 00:28:00,2.11209,2.11209,2.11198,2.11199,9000000.0
2008-07-28 00:29:00,2.11197,2.11214,2.11196,2.11213,8000000.0
2008-07-28 00:30:00,2.11227,2.1124,2.1121,2.1124,11000000.0
2008-07-28 00:31:00,2.11255,2.11255,2.1118,2.1118,8000000.0
2008-07-28 00:32:00,2.11245,2.11248,2.11218,2.11222,8000000.0
2008-07-28 00:33:00,2.11187,2.11199,2.11184,2.11184,7000000.0
2008-07-28 00:34:00,2.11196,2.11218,2.11189,2.11218,8000000.0
2008-07-28 00:35:00,2.11219,2.11219,2.1117,2.1117,10000000.0
2008-07-28 00:36:00,2.11184,2.11184,2.11124,2.11133,7000000.0
2008-07-28 00:37:00,2.11163,2.11163,2.11146,2.11162,8000000.0
2008-07-28 00:38:00,2.11169,2.11213,2.11156,2.11213,7000000.0
2008-07-28 00:39:00,2.11218,2.11218,2.11202,2.11211,10000000.0
2008-07-28 00:40:00,2.11191,2.11197,2.11182,2.11191,7000000.0
2008-07-28 00:41:00,2.11178,2.11178,2.11106,2.11138,10000000.0
2008-07-28 00:42:00,2.11124,2.11124,2.11045,2.11045,11000000.0
2008-07-28 00:43:00,2.11047,2.11094,2.11047,2.11091,8000000.0
2008-07-28 00:44:00,2.11081,2.11081,2.11041,2.11063,7000000.0
2008-07-28 00:45:00,2.10996,2.10996,2.10913,2.10938,8000000.0
2008-07-28 00:46:00,2.10975,2.11004,2.10975,2.10999,11000000.0
2008-07-28 00:47:00,2.11047,2.11087,2.11047,2.11087,7000000.0
2008-07-28 00:48:00,2.11129,2.11141,2.11123,2.11126,10000000.0
2008-07-28 00:49:00,2.11131,2.11131,2.11033,2.11085,10000000.0
2008-07-28 00:50:00,2.11105,2.11105,2.11029,2.11051,8000000.0
2008-07-28 00:51:00,2.11047,2.11048,2.11014,2.11014,7000000.0
2008-07-28 00:52:00,2.11029,2.11053,2.11029,2.11051,8000000.0
2008-07-28 00:53:00,2.11062,2.11078,2.11062,2.11078,10000000.0
2008-07-28 00:54:00,2.11066,2.1107,2.11025,2.11025,8000000.0
2008-07-28 00:55:00,2.11012,2.11031,2.11009,2.11031,7000000.0
2008-07-28 00:56:00,2.11044,2.11049,2.11043,2.11043,7000000.0
2008-07-28 00:57:00,2.11029,2.11043,2.11028,2.11033,8000000.0
2008-07-28 00:58:00,2.11025,2.11034,2.11018,2.11034,8000000.0
2008-07-28 00:59:00,2.1107,2.1107,2.10991,2.10991,7000000.0
2008-07-28 01:00:00,2.11035,2.11053,2.1103,2.1103,9000000.0
2008-07-28 01:01:00,2.11025,2.11025,2.11007,2.11011,7000000.0
2008-07-28 01:02:00,2.11046,2.11089,2.11046,2.11089,8000000.0
2008-07-28 01:03:00,2.11115,2.11131,2.11108,2.11131,10000000.0
2008-07-28 01:04:00,2.111,2.11213,2.111,2.11213,8000000.0
2008-07-28 01:05:00,2.11221,2.11251,2.11221,2.11227,7000000.0
2008-07-28 01:06:00,2.11259,2.11259,2.11186,2.11241,8000000.0
2008-07-28 01:07:00,2.11234,2.11245,2.11232,2.11234,7000000.0
2008-07-28 01:08:00,2.1124,2.11249,2.11222,2.11249,8000000.0
2008-07-28 01:09:00,2.11246,2.11258,2.11246,2.11249,7000000.0
2008-07-28 01:10:00,2.11262,2.11262,2.11244,2.11253,11000000.0
2008-07-28 01:11:00,2.11247,2.11268,2.11228,2.11244,11000000.0
2008-07-28 01:12:00,2.11284,2.11284,2.11262,2.11264,11000000.0
2008-07-28 01:14:00,2.11244,2.1127,2.11213,2.11213,8000000.0
2008-07-28 01:15:00,2.11258,2.11258,2.11211,2.11212,7000000.0
2008-07-28 01:16:00,2.11216,2.11233,2.11216,2.11233,9000000.0
2008-07-28 01:17:00,2.11263,2.11263,2.11196,2.11233,8000000.0
2008-07-28 01:18:00,2.11259,2.11265,2.11245,2.11247,8000000.0
2008-07-28 01:19:00,2.11231,2.11231,2.11219,2.11222,7000000.0
2008-07-28 01:20:00,2.11218,2.11231,2.11218,2.11224,8000000.0
2008-07-28 01:21:00,2.11215,2.11235,2.11214,2.11214,7000000.0
2008-07-28 01:22:00,2.1126,2.1126,2.1125,2.1126,7000000.0
2008-07-28 01:24:00,2.11215,2.11231,2.11212,2.11228,11000000.0
2008-07-28 01:26:00,2.11228,2.11228,2.11187,2.11187,8000000.0
2008-07-28 01:27:00,2.11199,2.11199,2.11175,2.11175,7000000.0
2008-07-28 01:28:00,2.1116,2.11181,2.11156,2.11181,8000000.0
2008-07-28 01:29:00,2.11246,2.11282,2.11237,2.11237,10000000.0
2008-07-28 01:30:00,2.11238,2.11238,2.11195,2.11196,7000000.0
2008-07-28 01:31:00,2.11205,2.11219,2.11202,2.11219,7000000.0
2008-07-28 01:32:00,2.11217,2.11229,2.11204,2.11217,9000000.0
2008-07-28 01:33:00,2.11219,2.1122,2.11212,2.11217,7000000.0
2008-07-28 01:34:00,2.11211,2.11217,2.11204,2.11204,11000000.0
2008-07-28 01:35:00,2.11204,2.11211,2.11193,2.11204,8000000.0
2008-07-28 01:36:00,2.11201,2.11214,2.11189,2.11214,10000000.0
2008-07-28 01:37:00,2.11208,2.11216,2.11162,2.11162,8000000.0
2008-07-28 01:38:00,2.11127,2.11186,2.11117,2.11186,7000000.0
2008-07-28 01:40:00,2.11196,2.11196,2.11162,2.1119,11000000.0
2008-07-28 01:41:00,2.1117,2.11215,2.1117,2.11215,5000000.0
2008-07-28 01:42:00,2.11234,2.11244,2.1123,2.11244,9000000.0
2008-07-28 01:43:00,2.11279,2.11305,2.11279,2.11305,9000000.0
2008-07-28 01:44:00,2.11302,2.11313,2.11296,2.11299,8000000.0
2008-07-28 01:45:00,2.1134,2.11353,2.1133,2.1133,7000000.0
2008-07-28 01:46:00,2.11343,2.11368,2.11343,2.11365,7000000.0
2008-07-28 01:47:00,2.11324,2.11325,2.1132,2.11322,7000000.0
2008-07-28 01:48:00,2.11277,2.11279,2.1125,2.11279,8000000.0
2008-07-28 01:49:00,2.11285,2.11295,2.11275,2.1128,8000000.0
2008-07-28 01:50:00,2.11195,2.112,2.11172,2.11172,7000000.0
2008-07-28 01:51:00,2.11286,2.11286,2.11243,2.1127,10000000.0
2008-07-28 01:52:00,2.11292,2.11292,2.11246,2.11278,8000000.0
2008-07-28 01:53:00,2.11283,2.11293,2.11275,2.11281,8000000.0
2008-07-28 01:54:00,2.11202,2.11273,2.11202,2.11273,10000000.0
2008-07-28 01:55:00,2.11291,2.11291,2.11265,2.11271,9000000.0
2008-07-28 01:56:00,2.11311,2.11348,2.11154,2.11307,10000000.0
2008-07-28 01:57:00,2.11305,2.11331,2.11301,2.11331,9000000.0
2008-07-28 01:58:00,2.11329,2.11342,2.11321,2.11326,8000000.0
2008-07-28 01:59:00,2.11341,2.1137,2.11329,2.1137,11000000.0
2008-07-28 02:00:00,2.11385,2.11495,2.11385,2.11495,11000000.0
2008-07-28 02:01:00,2.11502,2.11527,2.11497,2.11498,8000000.0
2008-07-28 02:02:00,2.11491,2.11491,2.11445,2.11467,9000000.0
2008-07-28 02:03:00,2.11467,2.11483,2.11287,2.11483,10000000.0
2008-07-28 02:04:00,2.11464,2.11494,2.11459,2.11494,9000000.0
2008-07-28 02:05:00,2.11546,2.11571,2.11533,2.11571,10000000.0
2008-07-28 02:06:00,2.11577,2.11615,2.11577,2.11607,8000000.0
2008-07-28 02:07:00,2.11579,2.11579,2.11545,2.11545,8000000.0
2008-07-28 02:08:00,2.11492,2.11513,2.11488,2.11508,10000000.0
2008-07-28 02:09:00,2.11499,2.11551,2.11499,2.11543,7000000.0
2008-07-28 02:10:00,2.11545,2.11557,2.11538,2.11547,8000000.0
2008-07-28 02:11:00,2.1154,2.1154,2.11526,2.11532,8000000.0
2008-07-28 02:12:00,2.1153,2.1153,2.115,2.115,7000000.0
2008-07-28 02:13:00,2.11495,2.11495,2.11473,2.11473,7000000.0
2008-07-28 02:14:00,2.11466,2.11501,2.11466,2.11501,7000000.0
2008-07-28 02:15:00,2.11487,2.11502,2.11475,2.11501,8000000.0
2008-07-28 02:16:00,2.11498,2.11511,2.11485,2.11511,9000000.0
2008-07-28 02:17:00,2.11534,2.11534,2.11519,2.11527,9000000.0
2008-07-28 02:18:00,2.11541,2.11612,2.11541,2.11612,5000000.0
2008-07-28 02:19:00,2.11617,2.11617,2.11574,2.116,11000000.0
2008-07-28 02:20:00,2.11589,2.11589,2.11566,2.11573,9000000.0
2008-07-28 02:21:00,2.11588,2.11616,2.11588,2.11616,7000000.0
2008-07-28 02:22:00,2.11613,2.11633,2.11607,2.11633,8000000.0
2008-07-28 02:23:00,2.11653,2.11681,2.11653,2.11678,10000000.0
2008-07-28 02:24:00,2.1168,2.1168,2.11653,2.11672,8000000.0
2008-07-28 02:25:00,2.11668,2.1167,2.1166,2.11664,11000000.0
2008-07-28 02:26:00,2.11693,2.11702,2.11683,2.11702,7000000.0
2008-07-28 02:27:00,2.11713,2.11743,2.11708,2.11733,9000000.0
2008-07-28 02:28:00,2.11745,2.11755,2.11736,2.11755,7000000.0
2008-07-28 02:29:00,2.11752,2.11754,2.11724,2.11754,7000000.0
2008-07-28 02:30:00,2.11764,2.11787,2.11764,2.11781,10000000.0
2008-07-28 02:31:00,2.11766,2.11766,2.11735,2.11739,8000000.0
2008-07-28 02:32:00,2.11735,2.11742,2.11734,2.11742,7000000.0
2008-07-28 02:33:00,2.11719,2.11743,2.11719,2.11731,8000000.0
2008-07-28 02:34:00,2.11735,2.11739,2.11659,2.11659,7000000.0
2008-07-28 02:35:00,2.11728,2.11747,2.11716,2.11733,11000000.0
2008-07-28 02:36:00,2.11735,2.11746,2.1173,2.11746,7000000.0
2008-07-28 02:37:00,2.1174,2.11759,2.11733,2.11749,7000000.0
2008-07-28 02:38:00,2.11754,2.11777,2.11725,2.11725,7000000.0
2008-07-28 02:39:00,2.11722,2.11744,2.1172,2.1172,8000000.0
2008-07-28 02:40:00,2.11717,2.11721,2.11708,2.1172,7000000.0
2008-07-28 02:41:00,2.11731,2.11733,2.11723,2.11725,8000000.0
2008-07-28 02:42:00,2.11718,2.11723,2.11707,2.11723,8000000.0
2008-07-28 02:43:00,2.11703,2.11703,2.11611,2.11611,9000000.0
2008-07-28 02:44:00,2.11607,2.11637,2.11607,2.11637,7000000.0
2008-07-28 02:45:00,2.11614,2.11657,2.11606,2.11657,8000000.0
2008-07-28 02:46:00,2.11639,2.11655,2.11639,2.11655,7000000.0
2008-07-28 02:47:00,2.11628,2.11637,2.11612,2.11637,11000000.0
2008-07-28 02:48:00,2.11607,2.11635,2.11607,2.11635,11000000.0
2008-07-28 02:49:00,2.11627,2.11641,2.11601,2.11641,11000000.0
2008-07-28 02:50:00,2.11629,2.11652,2.11629,2.11651,7000000.0
2008-07-28 02:51:00,2.11663,2.11703,2.11663,2.11694,8000000.0
2008-07-28 02:52:00,2.11653,2.11671,2.11646,2.11646,7000000.0
2008-07-28 02:53:00,2.11636,2.11716,2.11627,2.11716,8000000.0
2008-07-28 02:54:00,2.11718,2.11726,2.11713,2.11726,7000000.0
2008-07-28 02:55:00,2.11718,2.11718,2.11666,2.11669,8000000.0
2008-07-28 02:56:00,2.1167,2.11687,2.11663,2.11687,10000000.0
2008-07-28 02:57:00,2.11757,2.11757,2.11707,2.11707,8000000.0
2008-07-28 02:58:00,2.11695,2.11695,2.11681,2.11691,7000000.0
2008-07-28 02:59:00,2.11682,2.11682,2.11642,2.11663,9000000.0
2008-07-28 03:00:00,2.11652,2.11652,2.11635,2.11636,7000000.0
2008-07-28 03:01:00,2.1165,2.11706,2.1165,2.11706,8000000.0
2008-07-28 03:02:00,2.11736,2.11741,2.11725,2.11737,8000000.0
2008-07-28 03:03:00,2.11749,2.11749,2.11707,2.11707,7000000.0
2008-07-28 03:04:00,2.11705,2.11705,2.11609,2.11609,7000000.0
2008-07-28 03:05:00,2.11589,2.11589,2.11564,2.11564,8000000.0
2008-07-28 03:06:00,2.11579,2.11608,2.11576,2.11605,10000000.0
2008-07-28 03:07:00,2.11613,2.11624,2.11613,2.11619,8000000.0
2008-07-28 03:08:00,2.11575,2.1159,2.11575,2.1158,7000000.0
2008-07-28 03:09:00,2.1161,2.1161,2.11595,2.11595,8000000.0
2008-07-28 03:10:00,2.1159,2.11609,2.1159,2.11609,10000000.0
2008-07-28 03:11:00,2.11614,2.11617,2.11597,2.11617,10000000.0
2008-07-28 03:12:00,2.11538,2.11601,2.11538,2.11598,7000000.0
2008-07-28 03:13:00,2.11612,2.11629,2.11596,2.11596,11000000.0
2008-07-28 03:14:00,2.11599,2.11611,2.11594,2.11611,8000000.0
2008-07-28 03:15:00,2.11627,2.11632,2.11619,2.11632,7000000.0
2008-07-28 03:16:00,2.11628,2.11688,2.11628,2.11673,8000000.0
2008-07-28 03:17:00,2.11698,2.11702,2.11648,2.11701,11000000.0
2008-07-28 03:18:00,2.11678,2.11678,2.11635,2.11668,10000000.0
2008-07-28 03:19:00,2.11702,2.11707,2.11658,2.11658,7000000.0
2008-07-28 03:20:00,2.11656,2.11668,2.11651,2.11668,10000000.0
2008-07-28 03:21:00,2.11661,2.11661,2.1159,2.11592,7000000.0
2008-07-28 03:22:00,2.11582,2.11582,2.11553,2.11553,8000000.0
2008-07-28 03:23:00,2.11563,2.11575,2.11559,2.11559,7000000.0
2008-07-28 03:24:00,2.11552,2.11576,2.11552,2.11564,10000000.0
2008-07-28 03:25:00,2.11552,2.11552,2.11524,2.11541,8000000.0
2008-07-28 03:26:00,2.11519,2.11519,2.11484,2.11484,7000000.0
2008-07-28 03:27:00,2.11481,2.11481,2.11441,2.11441,8000000.0
2008-07-28 03:28:00,2.11408,2.11459,2.11396,2.11459,8000000.0
2008-07-28 03:29:00,2.11466,2.11524,2.11466,2.11524,11000000.0
2008-07-28 03:30:00,2.11567,2.11567,2.11491,2.11508,8000000.0
2008-07-28 03:31:00,2.11543,2.11589,2.11543,2.11589,9000000.0
2008-07-28 03:32:00,2.11579,2.11591,2.1154,2.1157,9000000.0
2008-07-28 03:33:00,2.11585,2.11589,2.11563,2.11563,7000000.0
2008-07-28 03:34:00,2.11533,2.11558,2.11531,2.11531,9000000.0
2008-07-28 03:35:00,2.11522,2.11522,2.11493,2.11502,10000000.0
2008-07-28 03:36:00,2.11503,2.11511,2.11491,2.11493,8000000.0
2008-07-28 03:37:00,2.11477,2.1148,2.11469,2.1148,9000000.0
2008-07-28 03:38:00,2.11481,2.11484,2.11462,2.11462,7000000.0
2008-07-28 03:39:00,2.11462,2.11462,2.11431,2.11431,8000000.0
2008-07-28 03:40:00,2.11436,2.11465,2.11436,2.11465,11000000.0
2008-07-28 03:41:00,2.11475,2.11495,2.11475,2.11483,10000000.0
2008-07-28 03:42:00,2.1152,2.1153,2.11518,2.11525,9000000.0
2008-07-28 03:43:00,2.11502,2.11502,2.11475,2.11478,7000000.0
2008-07-28 03:44:00,2.11461,2.11474,2.11436,2.11474,8000000.0
2008-07-28 03:45:00,2.1149,2.1149,2.11478,2.1149,8000000.0
2008-07-28 03:46:00,2.11523,2.11523,2.11502,2.11515,8000000.0
2008-07-28 03:47:00,2.11513,2.11566,2.11513,2.1153,7000000.0
2008-07-28 03:48:00,2.11498,2.11527,2.11498,2.11527,11000000.0
2008-07-28 03:49:00,2.11534,2.11595,2.11534,2.11595,8000000.0
2008-07-28 03:50:00,2.116,2.11644,2.11597,2.11644,7000000.0
2008-07-28 03:51:00,2.11631,2.11668,2.11608,2.11668,9000000.0
2008-07-28 03:52:00,2.117,2.117,2.11676,2.11676,8000000.0
2008-07-28 03:53:00,2.11692,2.11702,2.11686,2.11694,10000000.0
2008-07-28 03:54:00,2.11734,2.11745,2.11732,2.11745,11000000.0
2008-07-28 03:55:00,2.11742,2.11742,2.11708,2.11713,7000000.0
2008-07-28 03:56:00,2.11671,2.11672,2.11639,2.11653,10000000.0
2008-07-28 03:57:00,2.11685,2.11697,2.11681,2.11693,8000000.0
2008-07-28 03:58:00,2.11685,2.11708,2.11685,2.11699,8000000.0
2008-07-28 03:59:00,2.11697,2.11701,2.11644,2.11644,7000000.0
2008-07-28 04:00:00,2.11615,2.11615,2.11536,2.11536,9000000.0
2008-07-28 04:01:00,2.1161,2.1162,2.11608,2.11617,7000000.0
2008-07-28 04:02:00,2.11521,2.11567,2.11519,2.11562,8000000.0
2008-07-28 04:03:00,2.11571,2.11609,2.11551,2.11551,8000000.0
2008-07-28 04:04:00,2.11601,2.11617,2.11596,2.11596,10000000.0
2008-07-28 04:05:00,2.11577,2.11578,2.11383,2.11383,9000000.0
2008-07-28 04:06:00,2.11595,2.11595,2.11581,2.11587,8000000.0
2008-07-28 04:07:00,2.11597,2.11609,2.11575,2.11578,11000000.0
2008-07-28 04:08:00,2.11607,2.11619,2.11607,2.11618,7000000.0
2008-07-28 04:09:00,2.11608,2.11649,2.11608,2.11649,8000000.0
2008-07-28 04:10:00,2.11634,2.11644,2.11618,2.11644,10000000.0
2008-07-28 04:11:00,2.11646,2.11665,2.11646,2.11657,7000000.0
2008-07-28 04:12:00,2.11649,2.11655,2.11607,2.1163,8000000.0
2008-07-28 04:13:00,2.11628,2.11637,2.11601,2.11601,8000000.0
2008-07-28 04:14:00,2.11608,2.11608,2.11528,2.11528,7000000.0
2008-07-28 04:15:00,2.11565,2.11579,2.1156,2.11572,7000000.0
2008-07-28 04:16:00,2.11575,2.11599,2.11553,2.11599,7000000.0
2008-07-28 04:18:00,2.1158,2.11598,2.11572,2.11572,8000000.0
2008-07-28 04:19:00,2.1159,2.11593,2.11582,2.11592,7000000.0
2008-07-28 04:20:00,2.11578,2.11601,2.11564,2.11601,10000000.0
2008-07-28 04:21:00,2.11585,2.11585,2.11531,2.11531,8000000.0
2008-07-28 04:22:00,2.1154,2.1154,2.11524,2.11532,9000000.0
2008-07-28 04:23:00,2.11556,2.11559,2.11545,2.11557,7000000.0
2008-07-28 04:24:00,2.11565,2.11575,2.11558,2.11575,9000000.0
2008-07-28 04:25:00,2.11584,2.11584,2.11562,2.11573,11000000.0
2008-07-28 04:26:00,2.11576,2.11619,2.11576,2.11614,7000000.0
2008-07-28 04:27:00,2.11625,2.11627,2.1162,2.11625,8000000.0
2008-07-28 04:28:00,2.11616,2.11626,2.1161,2.1161,7000000.0
2008-07-28 04:29:00,2.11576,2.11614,2.11576,2.11614,8000000.0
2008-07-28 04:30:00,2.11617,2.11629,2.11603,2.11629,9000000.0
2008-07-28 04:31:00,2.11619,2.1163,2.11609,2.11611,10000000.0
2008-07-28 04:32:00,2.11534,2.116,2.11534,2.11566,8000000.0
2008-07-28 04:33:00,2.11598,2.11598,2.11561,2.11561,8000000.0
2008-07-28 04:34:00,2.1154,2.11565,2.11533,2.11556,7000000.0
2008-07-28 04:35:00,2.11572,2.11579,2.11568,2.11575,7000000.0
2008-07-28 04:36:00,2.1161,2.11612,2.11551,2.11584,8000000.0
2008-07-28 04:37:00,2.11589,2.11595,2.11584,2.11584,5000000.0
2008-07-28 04:38:00,2.11599,2.11608,2.11592,2.11608,9000000.0
2008-07-28 04:39:00,2.11602,2.11602,2.11574,2.11576,9000000.0
2008-07-28 04:40:00,2.11578,2.11584,2.11569,2.11572,7000000.0
2008-07-28 04:41:00,2.11572,2.11599,2.11572,2.11599,8000000.0
2008-07-28 04:42:00,2.11601,2.11603,2.11589,2.11593,7000000.0
2008-07-28 04:43:00,2.11591,2.11591,2.11512,2.1158,11000000.0
2008-07-28 04:44:00,2.11596,2.11596,2.1154,2.1154,9000000.0
2008-07-28 04:45:00,2.11544,2.11565,2.11541,2.11565,11000000.0
2008-07-28 04:46:00,2.11604,2.11639,2.11598,2.11639,7000000.0
2008-07-28 04:47:00,2.11617,2.11617,2.11582,2.11582,7000000.0
2008-07-28 04:48:00,2.11591,2.11605,2.11578,2.11578,7000000.0
2008-07-28 04:49:00,2.11605,2.11626,2.11597,2.11618,11000000.0
2008-07-28 04:50:00,2.11612,2.1162,2.11603,2.11612,9000000.0
2008-07-28 04:51:00,2.11594,2.11599,2.1158,2.11581,7000000.0
2008-07-28 04:52:00,2.11579,2.11583,2.11566,2.11572,10000000.0
2008-07-28 04:53:00,2.11589,2.11639,2.11589,2.11594,9000000.0
2008-07-28 04:54:00,2.11623,2.11623,2.11578,2.11579,8000000.0
2008-07-28 04:55:00,2.11593,2.11593,2.11562,2.11571,8000000.0
2008-07-28 04:56:00,2.11577,2.11594,2.11577,2.11594,7000000.0
2008-07-28 04:57:00,2.11576,2.1159,2.11575,2.1159,8000000.0
2008-07-28 04:58:00,2.11565,2.11565,2.115,2.1152,8000000.0
2008-07-28 04:59:00,2.11552,2.11558,2.11544,2.11558,8000000.0
2008-07-28 05:00:00,2.11567,2.11576,2.11559,2.11559,7000000.0
2008-07-28 05:02:00,2.11575,2.11597,2.11565,2.11597,7000000.0
2008-07-28 05:03:00,2.11592,2.11592,2.11559,2.11562,7000000.0
2008-07-28 05:04:00,2.11516,2.11568,2.11516,2.11568,7000000.0
2008-07-28 05:05:00,2.11566,2.11586,2.11566,2.11586,8000000.0
2008-07-28 05:06:00,2.11538,2.11569,2.11538,2.11553,7000000.0
2008-07-28 05:07:00,2.11533,2.1155,2.11524,2.1155,8000000.0
2008-07-28 05:08:00,2.11572,2.11614,2.11572,2.11614,10000000.0
2008-07-28 05:09:00,2.11595,2.11595,2.11553,2.11568,7000000.0
2008-07-28 05:10:00,2.11564,2.11564,2.1155,2.11556,7000000.0
2008-07-28 05:11:00,2.11566,2.11566,2.11538,2.11556,8000000.0
2008-07-28 05:12:00,2.11548,2.11558,2.11527,2.11527,11000000.0
2008-07-28 05:13:00,2.11537,2.11537,2.115,2.115,8000000.0
2008-07-28 05:14:00,2.11521,2.11545,2.11509,2.11544,7000000.0
2008-07-28 05:15:00,2.11547,2.11547,2.11524,2.11524,7000000.0
2008-07-28 05:16:00,2.11492,2.11492,2.11443,2.11462,7000000.0
2008-07-28 05:17:00,2.11523,2.11537,2.11515,2.11537,7000000.0
2008-07-28 05:18:00,2.11537,2.11537,2.11497,2.11497,8000000.0
2008-07-28 05:19:00,2.11506,2.11539,2.11495,2.11539,7000000.0
2008-07-28 05:20:00,2.1154,2.11547,2.11535,2.11537,9000000.0
2008-07-28 05:21:00,2.11546,2.1157,2.11535,2.11535,8000000.0
2008-07-28 05:22:00,2.11515,2.11537,2.11515,2.11517,7000000.0
2008-07-28 05:23:00,2.11521,2.11521,2.11499,2.11499,10000000.0
2008-07-28 05:24:00,2.11506,2.11535,2.11504,2.11535,8000000.0
2008-07-28 05:25:00,2.11484,2.11515,2.11484,2.1151,7000000.0
2008-07-28 05:26:00,2.11475,2.11475,2.11452,2.11452,7000000.0
2008-07-28 05:27:00,2.11497,2.11497,2.11463,2.11463,8000000.0
2008-07-28 05:28:00,2.11504,2.11504,2.11488,2.11488,9000000.0
2008-07-28 05:29:00,2.11531,2.11536,2.11516,2.11527,7000000.0
2008-07-28 05:30:00,2.11533,2.11542,2.11513,2.11513,10000000.0
2008-07-28 05:31:00,2.11512,2.11535,2.11498,2.11535,8000000.0
2008-07-28 05:32:00,2.11526,2.11526,2.11504,2.11504,8000000.0
2008-07-28 05:33:00,2.11512,2.11522,2.11501,2.11501,9000000.0
2008-07-28 05:34:00,2.11516,2.11516,2.11487,2.11497,8000000.0
2008-07-28 05:35:00,2.11483,2.11483,2.11423,2.11423,7000000.0
2008-07-28 05:36:00,2.1149,2.1149,2.11473,2.11474,9000000.0
2008-07-28 05:37:00,2.11511,2.11542,2.1151,2.11542,7000000.0
2008-07-28 05:38:00,2.11545,2.11558,2.11545,2.11553,9000000.0
2008-07-28 05:39:00,2.11529,2.11529,2.11493,2.11493,7000000.0
2008-07-28 05:40:00,2.11493,2.11498,2.11477,2.11485,7000000.0
2008-07-28 05:41:00,2.11509,2.11523,2.11506,2.11519,8000000.0
2008-07-28 05:42:00,2.11528,2.11528,2.11504,2.1151,7000000.0
2008-07-28 05:43:00,2.11506,2.11519,2.1149,2.11502,9000000.0
2008-07-28 05:44:00,2.11491,2.11491,2.11468,2.11483,6000000.0
2008-07-28 05:45:00,2.11484,2.11524,2.11484,2.11524,11000000.0
2008-07-28 05:46:00,2.11538,2.11548,2.11538,2.11548,7000000.0
2008-07-28 05:47:00,2.11545,2.11545,2.11523,2.11524,8000000.0
2008-07-28 05:48:00,2.11525,2.11532,2.11519,2.11532,9000000.0
2008-07-28 05:49:00,2.11529,2.11557,2.11529,2.11546,8000000.0
2008-07-28 05:50:00,2.11548,2.11564,2.11522,2.11558,9000000.0
2008-07-28 05:51:00,2.11567,2.11614,2.11567,2.11614,8000000.0
2008-07-28 05:52:00,2.1161,2.11626,2.11605,2.11605,8000000.0
2008-07-28 05:53:00,2.11595,2.11596,2.1158,2.1158,7000000.0
2008-07-28 05:54:00,2.11571,2.11582,2.11566,2.11582,10000000.0
2008-07-28 05:55:00,2.11605,2.11625,2.116,2.11625,8000000.0
2008-07-28 05:56:00,2.11633,2.11633,2.11603,2.11612,7000000.0
2008-07-28 05:57:00,2.1162,2.1163,2.11605,2.11605,8000000.0
2008-07-28 05:58:00,2.11593,2.11596,2.1157,2.1159,9000000.0
2008-07-28 05:59:00,2.11581,2.11582,2.11557,2.11568,10000000.0
2008-07-28 06:00:00,2.11561,2.11588,2.11527,2.11527,8000000.0
2008-07-28 06:01:00,2.11542,2.11556,2.11542,2.11548,7000000.0
2008-07-28 06:02:00,2.11543,2.11543,2.11496,2.11506,7000000.0
2008-07-28 06:03:00,2.11555,2.11555,2.11535,2.11535,8000000.0
2008-07-28 06:04:00,2.11541,2.11541,2.1151,2.1152,7000000.0
2008-07-28 06:05:00,2.11526,2.11541,2.11508,2.11541,7000000.0
2008-07-28 06:06:00,2.11566,2.11576,2.1156,2.11574,7000000.0
2008-07-28 06:07:00,2.11594,2.11604,2.11586,2.11586,7000000.0
2008-07-28 06:08:00,2.11549,2.11603,2.11549,2.11603,7000000.0
2008-07-28 06:09:00,2.11585,2.11594,2.11501,2.11501,8000000.0
2008-07-28 06:10:00,2.11612,2.11618,2.11603,2.11615,8000000.0
2008-07-28 06:11:00,2.11618,2.11618,2.11605,2.11611,8000000.0
2008-07-28 06:12:00,2.11565,2.11565,2.11494,2.1151,8000000.0
2008-07-28 06:13:00,2.11504,2.11504,2.11497,2.11497,8000000.0
2008-07-28 06:14:00,2.11488,2.11506,2.11488,2.11501,10000000.0
2008-07-28 06:15:00,2.11507,2.11514,2.11493,2.11514,8000000.0
2008-07-28 06:16:00,2.11531,2.11535,2.11521,2.11533,9000000.0
2008-07-28 06:17:00,2.11534,2.11534,2.11511,2.11511,7000000.0
2008-07-28 06:18:00,2.11503,2.11507,2.11463,2.11495,9000000.0
2008-07-28 06:19:00,2.11481,2.11493,2.11472,2.11472,7000000.0
2008-07-28 06:20:00,2.11464,2.11468,2.11456,2.11465,9000000.0
2008-07-28 06:21:00,2.11469,2.11469,2.11449,2.11462,8000000.0
2008-07-28 06:22:00,2.11462,2.11462,2.11439,2.11453,8000000.0
2008-07-28 06:23:00,2.11457,2.11459,2.11446,2.11448,8000000.0
2008-07-28 06:24:00,2.1145,2.11477,2.11429,2.11477,11000000.0
2008-07-28 06:25:00,2.11484,2.11484,2.11449,2.11462,11000000.0
2008-07-28 06:26:00,2.11453,2.11453,2.11422,2.11441,11000000.0
2008-07-28 06:27:00,2.11471,2.11479,2.11443,2.11443,7000000.0
2008-07-28 06:28:00,2.11447,2.11453,2.11438,2.11453,8000000.0
2008-07-28 06:29:00,2.11429,2.11429,2.11398,2.11398,8000000.0
2008-07-28 06:30:00,2.11402,2.11402,2.1137,2.11372,8000000.0
2008-07-28 06:31:00,2.11394,2.11398,2.11361,2.11371,7000000.0
2008-07-28 06:32:00,2.11367,2.11379,2.11349,2.11379,7000000.0
2008-07-28 06:33:00,2.11341,2.11346,2.11322,2.11338,7000000.0
2008-07-28 06:34:00,2.11316,2.11316,2.11266,2.11315,7000000.0
2008-07-28 06:35:00,2.11328,2.11328,2.11287,2.11296,11000000.0
2008-07-28 06:36:00,2.11323,2.11323,2.11297,2.11309,7000000.0
2008-07-28 06:37:00,2.11302,2.11307,2.1129,2.11307,10000000.0
2008-07-28 06:38:00,2.11299,2.11317,2.11275,2.11275,10000000.0
2008-07-28 06:39:00,2.11252,2.11261,2.11234,2.11261,11000000.0
2008-07-28 06:40:00,2.11272,2.11272,2.11225,2.11225,9000000.0
2008-07-28 06:41:00,2.11211,2.11258,2.11211,2.11258,7000000.0
2008-07-28 06:42:00,2.11296,2.11311,2.11285,2.11303,6000000.0
2008-07-28 06:43:00,2.11262,2.11277,2.11262,2.11277,7000000.0
2008-07-28 06:44:00,2.11298,2.11305,2.1129,2.113,8000000.0
2008-07-28 06:45:00,2.113,2.11306,2.11291,2.113,8000000.0
2008-07-28 06:46:00,2.11296,2.11308,2.11282,2.11305,10000000.0
2008-07-28 06:47:00,2.11298,2.11298,2.1127,2.1127,8000000.0
2008-07-28 06:48:00,2.11258,2.1127,2.11247,2.11247,7000000.0
2008-07-28 06:49:00,2.11258,2.11272,2.11254,2.11262,8000000.0
2008-07-28 06:50:00,2.11251,2.11275,2.11251,2.11275,10000000.0
2008-07-28 06:51:00,2.11286,2.11286,2.11256,2.11258,10000000.0
2008-07-28 06:52:00,2.11266,2.113,2.11258,2.113,8000000.0
2008-07-28 06:53:00,2.11269,2.11269,2.11214,2.11239,8000000.0
2008-07-28 06:54:00,2.11279,2.11294,2.1126,2.11263,7000000.0
2008-07-28 06:55:00,2.1125,2.11263,2.11216,2.11254,7000000.0
2008-07-28 06:56:00,2.11186,2.11265,2.11186,2.11243,8000000.0
2008-07-28 06:57:00,2.11287,2.11288,2.11261,2.11261,7000000.0
2008-07-28 06:58:00,2.11263,2.11263,2.11195,2.11203,7000000.0
2008-07-28 06:59:00,2.11258,2.11258,2.11238,2.1125,7000000.0
2008-07-28 07:00:00,2.11253,2.11266,2.11253,2.11266,7000000.0
2008-07-28 07:01:00,2.11253,2.11309,2.11253,2.11309,7000000.0
2008-07-28 07:02:00,2.1131,2.1131,2.11275,2.11288,9000000.0
2008-07-28 07:03:00,2.11314,2.11325,2.1131,2.11325,7000000.0
2008-07-28 07:04:00,2.11357,2.11373,2.11357,2.11373,8000000.0
2008-07-28 07:05:00,2.11384,2.11389,2.11375,2.11389,11000000.0
2008-07-28 07:06:00,2.1132,2.11379,2.1132,2.11379,11000000.0
2008-07-28 07:07:00,2.11386,2.1141,2.11385,2.1141,11000000.0
2008-07-28 07:08:00,2.11389,2.11389,2.113,2.113,9000000.0
2008-07-28 07:09:00,2.11295,2.11334,2.11295,2.11334,8000000.0
2008-07-28 07:10:00,2.11297,2.11308,2.11295,2.11302,7000000.0
2008-07-28 07:11:00,2.11308,2.11329,2.11302,2.11324,10000000.0
2008-07-28 07:12:00,2.11329,2.1135,2.11329,2.1135,7000000.0
2008-07-28 07:13:00,2.11359,2.11382,2.11356,2.11382,8000000.0
2008-07-28 07:14:00,2.11389,2.11405,2.11314,2.11314,7000000.0
2008-07-28 07:15:00,2.11347,2.11389,2.11339,2.11367,10000000.0
2008-07-28 07:16:00,2.11397,2.11398,2.11341,2.11373,8000000.0
2008-07-28 07:17:00,2.11359,2.11379,2.11355,2.11379,11000000.0
2008-07-28 07:18:00,2.11393,2.11393,2.11276,2.11287,8000000.0
2008-07-28 07:19:00,2.11351,2.11386,2.11343,2.11383,8000000.0
2008-07-28 07:20:00,2.11384,2.11386,2.11358,2.11383,9000000.0
2008-07-28 07:21:00,2.11382,2.11389,2.11372,2.11383,10000000.0
2008-07-28 07:22:00,2.1138,2.1138,2.11352,2.11357,11000000.0
2008-07-28 07:23:00,2.11347,2.11365,2.1134,2.1134,7000000.0
2008-07-28 07:24:00,2.11359,2.11359,2.11335,2.1134,9000000.0
2008-07-28 07:25:00,2.11358,2.11381,2.11352,2.11381,8000000.0
2008-07-28 07:26:00,2.11384,2.11384,2.11363,2.11374,7000000.0
2008-07-28 07:27:00,2.11367,2.11369,2.11343,2.11369,7000000.0
2008-07-28 07:28:00,2.1138,2.11397,2.11317,2.11317,7000000.0
2008-07-28 07:29:00,2.11352,2.11385,2.11352,2.11385,8000000.0
2008-07-28 07:30:00,2.11337,2.11373,2.11314,2.1137,8000000.0
2008-07-28 07:31:00,2.11388,2.11406,2.11388,2.11404,7000000.0
2008-07-28 07:32:00,2.11412,2.11414,2.11384,2.11396,9000000.0
2008-07-28 07:33:00,2.11393,2.11414,2.11393,2.11414,8000000.0
2008-07-28 07:34:00,2.11403,2.11403,2.11371,2.11371,11000000.0
2008-07-28 07:35:00,2.11424,2.1144,2.11424,2.11436,8000000.0
2008-07-28 07:36:00,2.11439,2.1147,2.11439,2.1147,7000000.0
2008-07-28 07:37:00,2.11458,2.11458,2.11397,2.11397,7000000.0
2008-07-28 07:38:00,2.11391,2.11417,2.11378,2.11417,11000000.0
2008-07-28 07:39:00,2.11413,2.11413,2.11393,2.11394,7000000.0
2008-07-28 07:40:00,2.11392,2.11399,2.11387,2.11388,8000000.0
2008-07-28 07:41:00,2.11369,2.11411,2.11351,2.11377,9000000.0
2008-07-28 07:42:00,2.114,2.11411,2.11391,2.11404,11000000.0
2008-07-28 07:43:00,2.11405,2.11405,2.11363,2.11363,7000000.0
2008-07-28 07:44:00,2.11399,2.11399,2.11359,2.11365,7000000.0
2008-07-28 07:45:00,2.11367,2.11382,2.11364,2.11374,7000000.0
2008-07-28 07:46:00,2.1134,2.11354,2.11319,2.11354,10000000.0
2008-07-28 07:47:00,2.11352,2.11352,2.11338,2.11349,7000000.0
2008-07-28 07:48:00,2.11336,2.11345,2.11312,2.11312,8000000.0
2008-07-28 07:49:00,2.11296,2.11322,2.11294,2.11321,8000000.0
2008-07-28 07:50:00,2.11331,2.11332,2.11314,2.11327,7000000.0
2008-07-28 07:51:00,2.11367,2.11367,2.11346,2.11348,8000000.0
2008-07-28 07:52:00,2.1133,2.11354,2.1133,2.11354,10000000.0
2008-07-28 07:53:00,2.11351,2.11378,2.11349,2.11358,11000000.0
2008-07-28 07:54:00,2.11339,2.11355,2.11322,2.11339,9000000.0
2008-07-28 07:55:00,2.11341,2.11341,2.1131,2.1131,9000000.0
2008-07-28 07:56:00,2.1133,2.11346,2.11325,2.11328,9000000.0
2008-07-28 07:57:00,2.11338,2.11377,2.11338,2.11377,7000000.0
2008-07-28 07:58:00,2.11381,2.11381,2.11333,2.11334,7000000.0
2008-07-28 07:59:00,2.11307,2.11327,2.11293,2.11323,7000000.0
2008-07-28 08:00:00,2.11301,2.11301,2.11268,2.11273,8000000.0
2008-07-28 08:01:00,2.11315,2.11395,2.11315,2.11395,10000000.0
2008-07-28 08:02:00,2.11373,2.11373,2.11342,2.11342,7000000.0
2008-07-28 08:03:00,2.11338,2.11363,2.1133,2.11358,8000000.0
2008-07-28 08:04:00,2.11327,2.11329,2.11262,2.11262,8000000.0
2008-07-28 08:05:00,2.11233,2.11233,2.11202,2.11217,8000000.0
2008-07-28 08:06:00,2.112,2.112,2.11143,2.11143,7000000.0
2008-07-28 08:07:00,2.11218,2.11229,2.11201,2.11229,7000000.0
2008-07-28 08:08:00,2.11238,2.11238,2.11221,2.11228,7000000.0
2008-07-28 08:09:00,2.11203,2.11203,2.11186,2.11192,7000000.0
2008-07-28 08:10:00,2.11181,2.11196,2.11144,2.11196,7000000.0
2008-07-28 08:11:00,2.11227,2.1123,2.11211,2.11211,8000000.0
2008-07-28 08:12:00,2.11216,2.1123,2.11193,2.11208,9000000.0
2008-07-28 08:13:00,2.1118,2.11185,2.1117,2.11185,7000000.0
2008-07-28 08:14:00,2.11186,2.11209,2.11186,2.11197,9000000.0
2008-07-28 08:15:00,2.11194,2.11227,2.11194,2.11217,8000000.0
2008-07-28 08:16:00,2.11214,2.11214,2.11184,2.11192,11000000.0
2008-07-28 08:17:00,2.11149,2.11149,2.11107,2.11107,7000000.0
2008-07-28 08:18:00,2.11113,2.11171,2.11111,2.11171,9000000.0
2008-07-28 08:19:00,2.11166,2.11166,2.11125,2.11136,7000000.0
2008-07-28 08:20:00,2.1111,2.11115,2.11089,2.11115,8000000.0
2008-07-28 08:21:00,2.11142,2.11142,2.11125,2.11127,8000000.0
2008-07-28 08:22:00,2.11145,2.11148,2.11138,2.11144,8000000.0
2008-07-28 08:23:00,2.11148,2.11156,2.11139,2.11144,7000000.0
2008-07-28 08:24:00,2.11146,2.11146,2.11131,2.11134,7000000.0
2008-07-28 08:25:00,2.11149,2.11157,2.11145,2.11157,8000000.0
2008-07-28 08:26:00,2.11157,2.11179,2.11153,2.11156,7000000.0
2008-07-28 08:27:00,2.11177,2.11251,2.11177,2.11251,10000000.0
2008-07-28 08:28:00,2.11257,2.11257,2.1123,2.11247,7000000.0
2008-07-28 08:29:00,2.11246,2.11255,2.11223,2.11223,10000000.0
2008-07-28 08:30:00,2.11218,2.11218,2.11199,2.11199,7000000.0
2008-07-28 08:31:00,2.11215,2.11266,2.11215,2.11266,10000000.0
2008-07-28 08:32:00,2.11289,2.11314,2.11281,2.11314,8000000.0
2008-07-28 08:33:00,2.11313,2.11319,2.11287,2.11319,7000000.0
2008-07-28 08:34:00,2.11324,2.1135,2.11315,2.1135,9000000.0
2008-07-28 08:35:00,2.1133,2.11341,2.11282,2.11282,9000000.0
2008-07-28 08:36:00,2.11253,2.11253,2.11225,2.11233,8000000.0
2008-07-28 08:37:00,2.1125,2.11266,2.11232,2.11251,9000000.0
2008-07-28 08:38:00,2.11261,2.11261,2.11235,2.11242,10000000.0
2008-07-28 08:39:00,2.11239,2.1124,2.11217,2.11229,11000000.0
2008-07-28 08:40:00,2.11222,2.11222,2.11187,2.11187,8000000.0
2008-07-28 08:41:00,2.11177,2.11189,2.11159,2.11169,11000000.0
2008-07-28 08:42:00,2.11188,2.11188,2.1109,2.1111,10000000.0
2008-07-28 08:43:00,2.11079,2.11118,2.11079,2.11118,8000000.0
2008-07-28 08:44:00,2.11075,2.11077,2.1106,2.11068,10000000.0
2008-07-28 08:45:00,2.11041,2.11059,2.11039,2.11045,8000000.0
2008-07-28 08:46:00,2.10973,2.1098,2.10815,2.1098,8000000.0
2008-07-28 08:47:00,2.10999,2.10999,2.10974,2.10974,7000000.0
2008-07-28 08:48:00,2.10963,2.10979,2.10952,2.10979,10000000.0
2008-07-28 08:49:00,2.10981,2.10981,2.10954,2.10954,11000000.0
2008-07-28 08:50:00,2.10987,2.11046,2.10987,2.11046,7000000.0
2008-07-28 08:51:00,2.11032,2.11066,2.11032,2.11063,8000000.0
2008-07-28 08:52:00,2.11073,2.11138,2.11055,2.11138,9000000.0
2008-07-28 08:53:00,2.11141,2.11141,2.11082,2.11118,8000000.0
2008-07-28 08:54:00,2.11077,2.11084,2.11068,2.11084,8000000.0
2008-07-28 08:55:00,2.11099,2.11169,2.11099,2.11157,8000000.0
2008-07-28 08:56:00,2.11216,2.11238,2.1121,2.11228,7000000.0
2008-07-28 08:57:00,2.11178,2.11193,2.11147,2.11182,8000000.0
2008-07-28 08:58:00,2.11205,2.11219,2.11198,2.11219,7000000.0
2008-07-28 08:59:00,2.11223,2.11234,2.11222,2.11233,7000000.0
2008-07-28 09:00:00,2.1124,2.1124,2.1122,2.11232,8000000.0
2008-07-28 09:01:00,2.11235,2.11257,2.11219,2.11257,9000000.0
2008-07-28 09:02:00,2.11246,2.11246,2.11193,2.11193,10000000.0
2008-07-28 09:03:00,2.1117,2.1119,2.1117,2.1118,7000000.0
2008-07-28 09:04:00,2.112,2.1121,2.112,2.11209,7000000.0
2008-07-28 09:05:00,2.112,2.11219,2.112,2.11208,7000000.0
2008-07-28 09:06:00,2.11209,2.1121,2.11177,2.11177,11000000.0
2008-07-28 09:07:00,2.11172,2.11172,2.11125,2.11125,8000000.0
2008-07-28 09:08:00,2.11151,2.11172,2.11134,2.11172,5000000.0
2008-07-28 09:09:00,2.11167,2.11167,2.11148,2.11158,11000000.0
2008-07-28 09:10:00,2.11174,2.11205,2.1117,2.11205,7000000.0
2008-07-28 09:11:00,2.11243,2.11253,2.11234,2.11253,9000000.0
2008-07-28 09:12:00,2.11209,2.11268,2.11209,2.11268,8000000.0
2008-07-28 09:13:00,2.11235,2.11239,2.1122,2.1122,9000000.0
2008-07-28 09:14:00,2.11207,2.11211,2.11185,2.11194,11000000.0
2008-07-28 09:15:00,2.11191,2.11194,2.11158,2.11158,7000000.0
2008-07-28 09:16:00,2.11159,2.11167,2.11143,2.11167,8000000.0
2008-07-28 09:17:00,2.11163,2.11171,2.11151,2.11159,11000000.0
2008-07-28 09:18:00,2.11163,2.11176,2.11141,2.11176,8000000.0
2008-07-28 09:19:00,2.11171,2.11171,2.11136,2.11145,7000000.0
2008-07-28 09:20:00,2.1116,2.11178,2.11157,2.1116,7000000.0
2008-07-28 09:21:00,2.11125,2.11125,2.11076,2.11096,8000000.0
2008-07-28 09:22:00,2.11123,2.11157,2.11123,2.11157,8000000.0
2008-07-28 09:23:00,2.11151,2.11157,2.11141,2.11157,7000000.0
2008-07-28 09:24:00,2.11151,2.11161,2.11147,2.11161,8000000.0
2008-07-28 09:25:00,2.11135,2.11149,2.11135,2.11143,7000000.0
2008-07-28 09:26:00,2.11138,2.11138,2.11092,2.11092,11000000.0
2008-07-28 09:27:00,2.11072,2.11072,2.11053,2.11053,11000000.0
2008-07-28 09:28:00,2.11071,2.11071,2.11018,2.11018,9000000.0
2008-07-28 09:29:00,2.11025,2.11056,2.11017,2.11056,8000000.0
2008-07-28 09:30:00,2.11068,2.11103,2.11068,2.11103,7000000.0
2008-07-28 09:31:00,2.11103,2.11103,2.11035,2.11035,7000000.0
2008-07-28 09:32:00,2.11055,2.1106,2.11046,2.11046,7000000.0
2008-07-28 09:33:00,2.11047,2.11049,2.11035,2.11049,8000000.0
2008-07-28 09:34:00,2.11065,2.11068,2.11058,2.11062,7000000.0
2008-07-28 09:35:00,2.11086,2.11092,2.11084,2.11088,10000000.0
2008-07-28 09:36:00,2.11074,2.11081,2.11036,2.11044,8000000.0
2008-07-28 09:37:00,2.11045,2.11048,2.11032,2.11048,11000000.0
2008-07-28 09:38:00,2.11009,2.11019,2.10831,2.11007,11000000.0
2008-07-28 09:39:00,2.10996,2.10999,2.10989,2.10999,7000000.0
2008-07-28 09:40:00,2.10986,2.10986,2.10956,2.10956,9000000.0
2008-07-28 09:41:00,2.10949,2.10949,2.10928,2.10939,8000000.0
2008-07-28 09:42:00,2.10941,2.10942,2.10919,2.10927,10000000.0
2008-07-28 09:43:00,2.10905,2.10933,2.10905,2.10924,11000000.0
2008-07-28 09:44:00,2.10922,2.10971,2.10922,2.10949,8000000.0
2008-07-28 09:45:00,2.10926,2.10945,2.10858,2.10886,7000000.0
2008-07-28 09:46:00,2.10962,2.10993,2.10924,2.10993,11000000.0
2008-07-28 09:47:00,2.10997,2.11005,2.10988,2.10995,9000000.0
2008-07-28 09:48:00,2.1098,2.10985,2.10973,2.10973,7000000.0
2008-07-28 09:49:00,2.10974,2.10978,2.10958,2.10978,11000000.0
2008-07-28 09:50:00,2.10979,2.1098,2.10965,2.10965,8000000.0
2008-07-28 09:51:00,2.10952,2.10952,2.10939,2.10951,8000000.0
2008-07-28 09:52:00,2.1097,2.10985,2.10952,2.10985,8000000.0
2008-07-28 09:53:00,2.11002,2.11077,2.11002,2.11077,10000000.0
2008-07-28 09:54:00,2.11069,2.11089,2.11033,2.11033,10000000.0
2008-07-28 09:55:00,2.11051,2.11054,2.11044,2.11044,8000000.0
2008-07-28 09:56:00,2.11063,2.11102,2.11063,2.11077,10000000.0
2008-07-28 09:57:00,2.1107,2.11149,2.1107,2.11149,8000000.0
2008-07-28 09:58:00,2.11195,2.11223,2.11195,2.11211,8000000.0
2008-07-28 09:59:00,2.11188,2.11194,2.1118,2.11184,10000000.0
2008-07-28 10:00:00,2.11232,2.11249,2.11222,2.11246,10000000.0
2008-07-28 10:01:00,2.11262,2.1128,2.11261,2.11269,10000000.0
2008-07-28 10:02:00,2.11285,2.11285,2.11249,2.11249,10000000.0
2008-07-28 10:03:00,2.11237,2.11259,2.11237,2.11259,7000000.0
2008-07-28 10:04:00,2.11262,2.11278,2.1126,2.1127,7000000.0
2008-07-28 10:05:00,2.11282,2.113,2.11282,2.11298,11000000.0
2008-07-28 10:06:00,2.1128,2.1128,2.11184,2.11273,7000000.0
2008-07-28 10:07:00,2.11306,2.11306,2.11278,2.1128,7000000.0
2008-07-28 10:08:00,2.11284,2.11305,2.11284,2.11293,7000000.0
2008-07-28 10:09:00,2.11293,2.11304,2.11289,2.11304,7000000.0
2008-07-28 10:10:00,2.11302,2.1133,2.11282,2.1133,7000000.0
2008-07-28 10:11:00,2.11353,2.11353,2.11313,2.11313,7000000.0
2008-07-28 10:12:00,2.11273,2.11281,2.11239,2.11281,8000000.0
2008-07-28 10:13:00,2.11284,2.11284,2.11232,2.11232,8000000.0
2008-07-28 10:14:00,2.11244,2.11255,2.11238,2.11244,7000000.0
2008-07-28 10:15:00,2.11224,2.11224,2.1119,2.11201,10000000.0
2008-07-28 10:16:00,2.11209,2.11258,2.11209,2.11258,7000000.0
2008-07-28 10:17:00,2.11297,2.11315,2.11284,2.11315,11000000.0
2008-07-28 10:18:00,2.11325,2.11343,2.113,2.113,8000000.0
2008-07-28 10:19:00,2.1129,2.11294,2.11266,2.11271,9000000.0
2008-07-28 10:20:00,2.1129,2.1129,2.11256,2.11271,7000000.0
2008-07-28 10:21:00,2.11292,2.11331,2.11292,2.11331,8000000.0
2008-07-28 10:22:00,2.11323,2.11329,2.11287,2.11294,7000000.0
2008-07-28 10:23:00,2.11294,2.11311,2.11283,2.11286,7000000.0
2008-07-28 10:24:00,2.11312,2.11312,2.11275,2.11287,7000000.0
2008-07-28 10:25:00,2.11284,2.11286,2.11264,2.11282,9000000.0
2008-07-28 10:26:00,2.11266,2.11275,2.11257,2.11272,11000000.0
2008-07-28 10:27:00,2.11291,2.11325,2.11291,2.11325,8000000.0
2008-07-28 10:28:00,2.11295,2.11318,2.11295,2.11313,9000000.0
2008-07-28 10:29:00,2.11316,2.11316,2.11288,2.11294,8000000.0
2008-07-28 10:30:00,2.11285,2.11307,2.11285,2.11299,8000000.0
2008-07-28 10:31:00,2.11357,2.11387,2.11349,2.11387,7000000.0
2008-07-28 10:32:00,2.11358,2.11358,2.11325,2.11325,9000000.0
2008-07-28 10:33:00,2.1129,2.1129,2.11255,2.11264,7000000.0
2008-07-28 10:34:00,2.11265,2.1127,2.11255,2.11266,7000000.0
2008-07-28 10:35:00,2.11261,2.11261,2.1124,2.1125,7000000.0
2008-07-28 10:36:00,2.11205,2.11233,2.11187,2.11233,8000000.0
2008-07-28 10:37:00,2.11233,2.11233,2.11187,2.11187,8000000.0
2008-07-28 10:38:00,2.11187,2.11187,2.11158,2.11158,10000000.0
2008-07-28 10:39:00,2.11163,2.11176,2.11149,2.11176,8000000.0
2008-07-28 10:40:00,2.11181,2.11181,2.11163,2.11174,7000000.0
2008-07-28 10:41:00,2.11191,2.1122,2.11191,2.1122,9000000.0
2008-07-28 10:42:00,2.11187,2.11212,2.11177,2.11206,7000000.0
2008-07-28 10:43:00,2.11224,2.11258,2.11224,2.11232,10000000.0
2008-07-28 10:44:00,2.11232,2.11248,2.11232,2.11245,7000000.0
2008-07-28 10:45:00,2.11249,2.11263,2.11243,2.11257,8000000.0
2008-07-28 10:46:00,2.11243,2.11276,2.11243,2.11243,8000000.0
2008-07-28 10:47:00,2.11252,2.11275,2.11241,2.11248,7000000.0
2008-07-28 10:48:00,2.11309,2.11331,2.11309,2.11321,8000000.0
2008-07-28 10:49:00,2.11327,2.11349,2.1132,2.11349,9000000.0
2008-07-28 10:50:00,2.11374,2.11393,2.11373,2.11373,8000000.0
2008-07-28 10:51:00,2.11358,2.11364,2.11331,2.11364,9000000.0
2008-07-28 10:52:00,2.11365,2.11365,2.11348,2.11348,8000000.0
2008-07-28 10:53:00,2.11319,2.1132,2.11308,2.11308,9000000.0
2008-07-28 10:54:00,2.11315,2.11346,2.11315,2.11346,10000000.0
2008-07-28 10:55:00,2.1135,2.11357,2.11349,2.11355,7000000.0
2008-07-28 10:56:00,2.11348,2.11348,2.11147,2.11324,7000000.0
2008-07-28 10:57:00,2.11361,2.11364,2.11346,2.11356,8000000.0
2008-07-28 10:58:00,2.11375,2.11425,2.11375,2.11425,7000000.0
2008-07-28 10:59:00,2.11449,2.11486,2.11446,2.11486,11000000.0
2008-07-28 11:00:00,2.11467,2.11487,2.11296,2.11296,7000000.0
2008-07-28 11:01:00,2.11432,2.11435,2.11359,2.11359,8000000.0
2008-07-28 11:02:00,2.11349,2.11364,2.11346,2.11364,7000000.0
2008-07-28 11:03:00,2.11401,2.11421,2.11401,2.11421,11000000.0
2008-07-28 11:04:00,2.11373,2.11389,2.11311,2.11315,11000000.0
2008-07-28 11:05:00,2.11434,2.11455,2.11434,2.11438,7000000.0
2008-07-28 11:06:00,2.11407,2.11409,2.1136,2.1136,8000000.0
2008-07-28 11:07:00,2.1137,2.1137,2.11316,2.11316,7000000.0
2008-07-28 11:08:00,2.11328,2.11333,2.11318,2.11332,9000000.0
2008-07-28 11:09:00,2.11322,2.11322,2.11298,2.11298,8000000.0
2008-07-28 11:10:00,2.11301,2.11321,2.11301,2.11307,8000000.0
2008-07-28 11:11:00,2.11313,2.11323,2.11296,2.11318,10000000.0
2008-07-28 11:12:00,2.11343,2.11343,2.11303,2.11303,7000000.0
2008-07-28 11:13:00,2.11293,2.11293,2.11256,2.11264,11000000.0
2008-07-28 11:14:00,2.11266,2.11266,2.11218,2.11218,11000000.0
2008-07-28 11:15:00,2.11222,2.11237,2.11213,2.11225,7000000.0
2008-07-28 11:16:00,2.11217,2.11217,2.11199,2.1121,7000000.0
2008-07-28 11:17:00,2.11205,2.11205,2.1119,2.11199,7000000.0
2008-07-28 11:18:00,2.11207,2.1125,2.11207,2.11248,10000000.0
2008-07-28 11:19:00,2.11227,2.11237,2.11198,2.11202,11000000.0
2008-07-28 11:20:00,2.11198,2.11221,2.11198,2.11221,8000000.0
2008-07-28 11:21:00,2.11225,2.11238,2.11209,2.11238,7000000.0
2008-07-28 11:22:00,2.11246,2.11251,2.11237,2.11249,8000000.0
2008-07-28 11:23:00,2.11241,2.11246,2.11226,2.11246,8000000.0
2008-07-28 11:24:00,2.11222,2.1124,2.11218,2.1124,7000000.0
2008-07-28 11:25:00,2.11245,2.11245,2.11229,2.11231,8000000.0
2008-07-28 11:26:00,2.11213,2.11215,2.11197,2.11211,11000000.0
2008-07-28 11:27:00,2.11231,2.11239,2.11199,2.11199,8000000.0
2008-07-28 11:28:00,2.11212,2.11218,2.11196,2.11218,7000000.0
2008-07-28 11:29:00,2.11215,2.11215,2.11175,2.11207,8000000.0
2008-07-28 11:30:00,2.11219,2.11243,2.11219,2.11243,7000000.0
2008-07-28 11:31:00,2.11243,2.11243,2.11222,2.11227,11000000.0
2008-07-28 11:32:00,2.11244,2.11244,2.11219,2.11219,11000000.0
2008-07-28 11:33:00,2.11182,2.11182,2.11154,2.11156,7000000.0
2008-07-28 11:34:00,2.11143,2.11175,2.11138,2.11175,7000000.0
2008-07-28 11:35:00,2.11187,2.11206,2.11187,2.11204,10000000.0
2008-07-28 11:36:00,2.11189,2.11198,2.11173,2.11173,8000000.0
2008-07-28 11:37:00,2.11179,2.11183,2.11145,2.11173,8000000.0
2008-07-28 11:38:00,2.11163,2.11167,2.11158,2.11159,9000000.0
2008-07-28 11:39:00,2.11133,2.11142,2.11119,2.11119,9000000.0
2008-07-28 11:40:00,2.11137,2.11137,2.11117,2.11135,11000000.0
2008-07-28 11:41:00,2.11053,2.11115,2.11028,2.11115,11000000.0
2008-07-28 11:42:00,2.11136,2.11136,2.11111,2.11113,11000000.0
2008-07-28 11:43:00,2.11109,2.11115,2.11098,2.11099,7000000.0
2008-07-28 11:44:00,2.11119,2.11129,2.11119,2.11129,7000000.0
2008-07-28 11:45:00,2.1112,2.11175,2.1112,2.11175,11000000.0
2008-07-28 11:46:00,2.1118,2.1118,2.1116,2.1117,7000000.0
2008-07-28 11:47:00,2.11181,2.11193,2.11167,2.11167,9000000.0
2008-07-28 11:48:00,2.11153,2.11159,2.11142,2.11144,10000000.0
2008-07-28 11:49:00,2.11156,2.11177,2.11156,2.11157,7000000.0
2008-07-28 11:50:00,2.11155,2.11158,2.11142,2.11148,7000000.0
2008-07-28 11:51:00,2.11216,2.11256,2.11204,2.11256,8000000.0
2008-07-28 11:52:00,2.11268,2.11276,2.11254,2.11276,10000000.0
2008-07-28 11:53:00,2.11298,2.11298,2.11259,2.11259,10000000.0
2008-07-28 11:54:00,2.1124,2.1125,2.11235,2.11242,9000000.0
2008-07-28 11:55:00,2.11225,2.11232,2.11219,2.11227,8000000.0
2008-07-28 11:56:00,2.11223,2.11226,2.11215,2.11219,11000000.0
2008-07-28 11:57:00,2.11239,2.11239,2.11226,2.11226,8000000.0
2008-07-28 11:58:00,2.11236,2.11245,2.11228,2.11243,9000000.0
2008-07-28 11:59:00,2.11235,2.11249,2.11225,2.11249,7000000.0
2008-07-28 12:00:00,2.11283,2.11319,2.11283,2.11319,7000000.0
2008-07-28 12:01:00,2.11358,2.11394,2.11358,2.11386,10000000.0
2008-07-28 12:02:00,2.11314,2.1135,2.11253,2.11337,10000000.0
2008-07-28 12:03:00,2.11371,2.11392,2.11371,2.11392,7000000.0
2008-07-28 12:04:00,2.11397,2.11397,2.11382,2.1139,9000000.0
2008-07-28 12:05:00,2.11388,2.11397,2.11366,2.11396,11000000.0
2008-07-28 12:06:00,2.1142,2.1144,2.11408,2.11422,7000000.0
2008-07-28 12:07:00,2.11445,2.1145,2.11421,2.11428,7000000.0
2008-07-28 12:08:00,2.11431,2.11444,2.11417,2.11434,9000000.0
2008-07-28 12:09:00,2.11429,2.11429,2.11389,2.11396,8000000.0
2008-07-28 12:10:00,2.11395,2.11398,2.11385,2.11385,8000000.0
2008-07-28 12:11:00,2.11391,2.11407,2.11384,2.11399,7000000.0
2008-07-28 12:12:00,2.11402,2.11419,2.11398,2.1141,7000000.0
2008-07-28 12:13:00,2.11403,2.1141,2.11372,2.11386,10000000.0
2008-07-28 12:14:00,2.11399,2.11406,2.11395,2.11402,8000000.0
2008-07-28 12:15:00,2.1139,2.11418,2.11388,2.11418,8000000.0
2008-07-28 12:16:00,2.11435,2.11439,2.11417,2.11424,8000000.0
2008-07-28 12:17:00,2.11421,2.11426,2.11412,2.11426,8000000.0
2008-07-28 12:18:00,2.11426,2.11429,2.11416,2.11416,11000000.0
2008-07-28 12:19:00,2.11402,2.1141,2.11396,2.11396,9000000.0
2008-07-28 12:20:00,2.114,2.11425,2.1138,2.11425,10000000.0
2008-07-28 12:21:00,2.11393,2.11393,2.11216,2.11216,7000000.0
2008-07-28 12:22:00,2.11458,2.11483,2.11454,2.11483,8000000.0
2008-07-28 12:23:00,2.11486,2.11516,2.11486,2.11504,7000000.0
2008-07-28 12:24:00,2.11521,2.11521,2.11506,2.11512,7000000.0
2008-07-28 12:25:00,2.11519,2.1153,2.11514,2.11518,9000000.0
2008-07-28 12:26:00,2.11531,2.11545,2.11531,2.11545,8000000.0
2008-07-28 12:27:00,2.11539,2.1155,2.11533,2.11541,10000000.0
2008-07-28 12:28:00,2.11519,2.11519,2.11476,2.11484,9000000.0
2008-07-28 12:29:00,2.11476,2.11483,2.11442,2.11445,9000000.0
2008-07-28 12:30:00,2.11435,2.11435,2.11416,2.11433,7000000.0
2008-07-28 12:31:00,2.11445,2.11462,2.11442,2.1145,11000000.0
2008-07-28 12:32:00,2.11432,2.11449,2.11411,2.11411,7000000.0
2008-07-28 12:33:00,2.11404,2.11404,2.11375,2.11375,7000000.0
2008-07-28 12:34:00,2.11383,2.11405,2.11383,2.11405,7000000.0
2008-07-28 12:35:00,2.11396,2.11416,2.1139,2.11391,8000000.0
2008-07-28 12:36:00,2.11398,2.11423,2.11398,2.11408,8000000.0
2008-07-28 12:37:00,2.11432,2.11454,2.11432,2.11441,9000000.0
2008-07-28 12:38:00,2.11422,2.11424,2.11367,2.11382,8000000.0
2008-07-28 12:39:00,2.11362,2.11371,2.11355,2.11365,9000000.0
2008-07-28 12:40:00,2.11361,2.11369,2.11339,2.11347,7000000.0
2008-07-28 12:41:00,2.11352,2.11361,2.11349,2.1135,8000000.0
2008-07-28 12:42:00,2.11359,2.11371,2.11358,2.11369,9000000.0
2008-07-28 12:43:00,2.11367,2.11377,2.11353,2.11353,9000000.0
2008-07-28 12:44:00,2.11375,2.11375,2.11352,2.11352,8000000.0
2008-07-28 12:45:00,2.11347,2.11359,2.11321,2.11356,10000000.0
2008-07-28 12:46:00,2.11375,2.11389,2.11373,2.11389,9000000.0
2008-07-28 12:47:00,2.11402,2.1141,2.11389,2.11402,10000000.0
2008-07-28 12:48:00,2.11402,2.11402,2.11366,2.11366,11000000.0
2008-07-28 12:49:00,2.11382,2.11389,2.11373,2.11373,7000000.0
2008-07-28 12:50:00,2.11412,2.11434,2.11412,2.1143,7000000.0
2008-07-28 12:51:00,2.11423,2.11423,2.11393,2.11393,8000000.0
2008-07-28 12:52:00,2.11409,2.11425,2.11388,2.1141,11000000.0
2008-07-28 12:53:00,2.11412,2.11421,2.11411,2.11414,8000000.0
2008-07-28 12:54:00,2.11443,2.11468,2.11443,2.11463,7000000.0
2008-07-28 12:55:00,2.11465,2.1147,2.11457,2.1147,8000000.0
2008-07-28 12:56:00,2.11463,2.11486,2.11463,2.11486,7000000.0
2008-07-28 12:57:00,2.11506,2.11506,2.11487,2.11487,7000000.0
2008-07-28 12:58:00,2.11447,2.11447,2.11426,2.11426,8000000.0
2008-07-28 12:59:00,2.11409,2.11429,2.11409,2.11429,7000000.0
2008-07-28 13:00:00,2.11458,2.11458,2.11432,2.11442,8000000.0
2008-07-28 13:01:00,2.11438,2.11456,2.11435,2.11436,8000000.0
2008-07-28 13:02:00,2.11447,2.11447,2.11427,2.11447,7000000.0
2008-07-28 13:03:00,2.11448,2.11482,2.11445,2.11482,8000000.0
2008-07-28 13:04:00,2.11475,2.11489,2.11471,2.11489,7000000.0
2008-07-28 13:05:00,2.1148,2.11489,2.11463,2.11463,8000000.0
2008-07-28 13:06:00,2.11475,2.11475,2.11444,2.11453,7000000.0
2008-07-28 13:07:00,2.11449,2.11456,2.11442,2.11456,7000000.0
2008-07-28 13:08:00,2.11454,2.11472,2.11441,2.11472,10000000.0
2008-07-28 13:09:00,2.11484,2.11494,2.11456,2.11456,7000000.0
2008-07-28 13:10:00,2.11472,2.11498,2.11459,2.11498,9000000.0
2008-07-28 13:11:00,2.11529,2.11529,2.11491,2.11493,8000000.0
2008-07-28 13:12:00,2.11501,2.1159,2.11501,2.1159,8000000.0
2008-07-28 13:13:00,2.11571,2.11571,2.11548,2.11564,9000000.0
2008-07-28 13:14:00,2.11577,2.11636,2.11577,2.11619,7000000.0
2008-07-28 13:15:00,2.11614,2.11614,2.11588,2.11602,8000000.0
2008-07-28 13:16:00,2.11593,2.11593,2.11569,2.11569,8000000.0
2008-07-28 13:17:00,2.11565,2.11565,2.1153,2.11559,9000000.0
2008-07-28 13:18:00,2.11533,2.11533,2.11496,2.11496,10000000.0
2008-07-28 13:19:00,2.11482,2.11482,2.11467,2.11482,8000000.0
2008-07-28 13:20:00,2.11495,2.11508,2.11489,2.1149,8000000.0
2008-07-28 13:21:00,2.11477,2.11538,2.11456,2.11538,7000000.0
2008-07-28 13:22:00,2.11574,2.11603,2.11567,2.11601,11000000.0
2008-07-28 13:23:00,2.11597,2.11613,2.11594,2.11604,8000000.0
2008-07-28 13:24:00,2.116,2.11613,2.11588,2.11588,7000000.0
2008-07-28 13:25:00,2.11566,2.11579,2.11517,2.11517,11000000.0
2008-07-28 13:26:00,2.11546,2.11555,2.11538,2.11551,10000000.0
2008-07-28 13:27:00,2.11547,2.11576,2.11547,2.11548,8000000.0
2008-07-28 13:28:00,2.11511,2.11513,2.11502,2.11508,21000000.0
2008-07-28 13:29:00,2.11501,2.11507,2.11499,2.11499,17000000.0
2008-07-28 13:30:00,2.1149,2.11503,2.11487,2.11503,7000000.0
2008-07-28 13:31:00,2.11511,2.11517,2.11511,2.11516,9000000.0
2008-07-28 13:32:00,2.11506,2.1152,2.11464,2.11464,14000000.0
2008-07-28 13:33:00,2.11459,2.11528,2.11459,2.11528,14000000.0
2008-07-28 13:34:00,2.11536,2.11569,2.11536,2.11562,31000000.0
2008-07-28 13:35:00,2.11557,2.11582,2.11557,2.11582,17000000.0
2008-07-28 13:36:00,2.11592,2.11633,2.11592,2.11633,24000000.0
2008-07-28 13:37:00,2.1165,2.11661,2.11613,2.11613,10000000.0
2008-07-28 13:38:00,2.11603,2.11627,2.11603,2.11627,18000000.0
2008-07-28 13:39:00,2.11629,2.11629,2.11614,2.11623,15000000.0
2008-07-28 13:40:00,2.11646,2.11648,2.11632,2.11641,29000000.0
2008-07-28 13:41:00,2.11637,2.11661,2.11612,2.11612,13000000.0
2008-07-28 13:42:00,2.11603,2.11607,2.11588,2.11595,8000000.0
2008-07-28 13:43:00,2.11607,2.11616,2.11569,2.11569,10000000.0
2008-07-28 13:44:00,2.11557,2.11567,2.1154,2.11555,26000000.0
2008-07-28 13:45:00,2.11554,2.11563,2.11535,2.11546,22000000.0
2008-07-28 13:46:00,2.11568,2.11627,2.11568,2.11624,19000000.0
2008-07-28 13:47:00,2.11649,2.11651,2.11644,2.1165,17000000.0
2008-07-28 13:48:00,2.11649,2.1165,2.1164,2.1165,22000000.0
2008-07-28 13:49:00,2.11646,2.11646,2.11634,2.11636,24000000.0
2008-07-28 13:50:00,2.11634,2.11634,2.11579,2.11592,15000000.0
2008-07-28 13:51:00,2.11563,2.11563,2.11523,2.11563,22000000.0
2008-07-28 13:52:00,2.11572,2.1159,2.11557,2.11576,32000000.0
2008-07-28 13:53:00,2.11602,2.11602,2.11569,2.11569,28000000.0
2008-07-28 13:54:00,2.11575,2.11579,2.11571,2.11577,31000000.0
2008-07-28 13:55:00,2.11579,2.11596,2.11579,2.11596,20000000.0
2008-07-28 13:56:00,2.11593,2.11593,2.11515,2.11515,24000000.0
2008-07-28 13:57:00,2.11501,2.11524,2.11498,2.11524,34000000.0
2008-07-28 13:58:00,2.11526,2.11526,2.11507,2.11516,16000000.0
2008-07-28 13:59:00,2.11504,2.11504,2.11454,2.11454,30000000.0
2008-07-28 14:00:00,2.11456,2.11469,2.11438,2.11438,39000000.0
2008-07-28 14:01:00,2.11498,2.1151,2.11485,2.11485,30000000.0
2008-07-28 14:02:00,2.11506,2.11513,2.11506,2.11508,19000000.0
2008-07-28 14:03:00,2.11511,2.11517,2.11507,2.11517,23000000.0
2008-07-28 14:04:00,2.11534,2.11534,2.1149,2.11521,33000000.0
2008-07-28 14:05:00,2.1152,2.1152,2.11497,2.11517,28000000.0
2008-07-28 14:06:00,2.11503,2.11503,2.1148,2.1148,31000000.0
2008-07-28 14:07:00,2.11466,2.11471,2.11456,2.11471,31000000.0
2008-07-28 14:08:00,2.11484,2.11513,2.11476,2.11495,27000000.0
2008-07-28 14:09:00,2.11502,2.11538,2.11502,2.11538,27000000.0
2008-07-28 14:10:00,2.11536,2.11553,2.11492,2.11553,24000000.0
2008-07-28 14:11:00,2.11539,2.11539,2.11518,2.11539,21000000.0
2008-07-28 14:12:00,2.11532,2.11545,2.11522,2.11522,22000000.0
2008-07-28 14:13:00,2.11527,2.11538,2.11519,2.11537,13000000.0
2008-07-28 14:14:00,2.11538,2.11561,2.11537,2.11561,21000000.0
2008-07-28 14:15:00,2.11568,2.11583,2.11555,2.11555,25000000.0
2008-07-28 14:16:00,2.11545,2.11564,2.11537,2.11537,26000000.0
2008-07-28 14:17:00,2.11539,2.11539,2.11518,2.11518,32000000.0
2008-07-28 14:18:00,2.11524,2.11546,2.11524,2.11546,27000000.0
2008-07-28 14:19:00,2.11557,2.11557,2.11543,2.11544,35000000.0
2008-07-28 14:20:00,2.11549,2.11584,2.11549,2.11584,32000000.0
2008-07-28 14:21:00,2.11594,2.11594,2.11557,2.11573,39000000.0
2008-07-28 14:22:00,2.11582,2.11589,2.11568,2.11578,22000000.0
2008-07-28 14:23:00,2.11575,2.11592,2.11537,2.11538,40000000.0
2008-07-28 14:24:00,2.11537,2.11541,2.11526,2.11535,10000000.0
2008-07-28 14:25:00,2.11538,2.11553,2.11532,2.11547,35000000.0
2008-07-28 14:26:00,2.11557,2.11557,2.11538,2.11551,18000000.0
2008-07-28 14:27:00,2.11551,2.11652,2.11551,2.11652,28000000.0
2008-07-28 14:28:00,2.11605,2.1161,2.11572,2.11609,21000000.0
2008-07-28 14:29:00,2.11613,2.11617,2.11594,2.116,16000000.0
2008-07-28 14:30:00,2.11588,2.11599,2.11586,2.11593,25000000.0
2008-07-28 14:31:00,2.11579,2.11604,2.11572,2.11572,26000000.0
2008-07-28 14:32:00,2.11576,2.1158,2.11567,2.1157,32000000.0
2008-07-28 14:33:00,2.11551,2.11554,2.11544,2.11544,20000000.0
2008-07-28 14:34:00,2.11558,2.11569,2.11545,2.11545,25000000.0
2008-07-28 14:35:00,2.11549,2.11556,2.11549,2.11553,23000000.0
2008-07-28 14:36:00,2.11555,2.11555,2.11549,2.11551,11000000.0
2008-07-28 14:37:00,2.11559,2.11577,2.11557,2.11574,41000000.0
2008-07-28 14:38:00,2.11576,2.11577,2.11561,2.11569,54000000.0
2008-07-28 14:39:00,2.11563,2.11601,2.11563,2.11569,36000000.0
2008-07-28 14:40:00,2.11533,2.11533,2.11513,2.11514,36000000.0
2008-07-28 14:41:00,2.11515,2.11528,2.11488,2.11488,41000000.0
2008-07-28 14:42:00,2.1148,2.1148,2.1145,2.11452,19000000.0
2008-07-28 14:43:00,2.11454,2.11474,2.11454,2.11473,20000000.0
2008-07-28 14:44:00,2.11457,2.11457,2.11418,2.11421,25000000.0
2008-07-28 14:45:00,2.11427,2.11453,2.11427,2.11453,33000000.0
2008-07-28 14:46:00,2.1143,2.11439,2.11289,2.11289,11000000.0
2008-07-28 14:47:00,2.11459,2.11486,2.11459,2.11486,7000000.0
2008-07-28 14:48:00,2.11498,2.11519,2.11494,2.11519,21000000.0
2008-07-28 14:49:00,2.11528,2.11535,2.11504,2.1151,32000000.0
2008-07-28 14:50:00,2.11523,2.11564,2.11523,2.11564,33000000.0
2008-07-28 14:51:00,2.11595,2.11595,2.11575,2.11575,37000000.0
2008-07-28 14:52:00,2.11552,2.11552,2.11505,2.11505,17000000.0
2008-07-28 14:53:00,2.11463,2.11482,2.11462,2.11479,22000000.0
2008-07-28 14:54:00,2.11485,2.11491,2.11475,2.11475,17000000.0
2008-07-28 14:55:00,2.11452,2.11452,2.11428,2.11428,7000000.0
2008-07-28 14:56:00,2.11412,2.11474,2.11412,2.11474,21000000.0
2008-07-28 14:57:00,2.11484,2.11504,2.11457,2.11457,12000000.0
2008-07-28 14:58:00,2.11426,2.11433,2.114,2.1142,31000000.0
2008-07-28 14:59:00,2.11426,2.11446,2.11426,2.11439,20000000.0
2008-07-28 15:00:00,2.11447,2.11482,2.11447,2.11482,32000000.0
2008-07-28 15:01:00,2.115,2.11525,2.11498,2.1151,14000000.0
2008-07-28 15:02:00,2.11498,2.11537,2.11498,2.11516,26000000.0
2008-07-28 15:03:00,2.11545,2.11559,2.11545,2.11557,30000000.0
2008-07-28 15:04:00,2.11548,2.11551,2.11527,2.11538,29000000.0
2008-07-28 15:05:00,2.1152,2.11536,2.11502,2.11511,28000000.0
2008-07-28 15:06:00,2.11549,2.11563,2.11544,2.11561,16000000.0
2008-07-28 15:07:00,2.1159,2.11593,2.11555,2.11575,26000000.0
2008-07-28 15:08:00,2.11594,2.11594,2.11569,2.11578,25000000.0
2008-07-28 15:09:00,2.11568,2.11586,2.11546,2.11586,34000000.0
2008-07-28 15:10:00,2.11547,2.11563,2.11541,2.1156,36000000.0
2008-07-28 15:11:00,2.11572,2.11597,2.11572,2.11595,27000000.0
2008-07-28 15:12:00,2.11617,2.11679,2.11617,2.11679,26000000.0
2008-07-28 15:13:00,2.11649,2.11694,2.11649,2.11694,41000000.0
2008-07-28 15:14:00,2.11676,2.11676,2.11618,2.11618,30000000.0
2008-07-28 15:15:00,2.11627,2.11661,2.11627,2.11661,21000000.0
2008-07-28 15:16:00,2.11664,2.11664,2.11654,2.11655,9000000.0
2008-07-28 15:17:00,2.1165,2.11662,2.11646,2.11662,26000000.0
2008-07-28 15:18:00,2.11673,2.11693,2.11673,2.11685,10000000.0
2008-07-28 15:19:00,2.11676,2.11685,2.11676,2.11685,16000000.0
2008-07-28 15:20:00,2.11679,2.11685,2.11648,2.11669,20000000.0
2008-07-28 15:21:00,2.11665,2.1169,2.11641,2.11641,12000000.0
2008-07-28 15:22:00,2.11588,2.11606,2.11557,2.11557,22000000.0
2008-07-28 15:23:00,2.11556,2.11581,2.11556,2.11557,36000000.0
2008-07-28 15:24:00,2.1154,2.1154,2.11519,2.11519,20000000.0
2008-07-28 15:25:00,2.11539,2.11539,2.11508,2.11508,14000000.0
2008-07-28 15:26:00,2.11511,2.11534,2.11506,2.11534,40000000.0
2008-07-28 15:27:00,2.11537,2.11539,2.11532,2.11539,32000000.0
2008-07-28 15:28:00,2.1152,2.11536,2.11508,2.11526,55000000.0
2008-07-28 15:29:00,2.11525,2.11543,2.11347,2.11352,47000000.0
2008-07-28 15:30:00,2.11312,2.11494,2.1131,2.11494,71000000.0
2008-07-28 15:31:00,2.11497,2.11497,2.11476,2.11476,58000000.0
2008-07-28 15:32:00,2.11454,2.11458,2.11444,2.11452,25000000.0
2008-07-28 15:33:00,2.11465,2.11525,2.11465,2.11525,32000000.0
2008-07-28 15:34:00,2.11494,2.11494,2.11398,2.11398,22000000.0
2008-07-28 15:35:00,2.11424,2.11462,2.11424,2.11461,30000000.0
2008-07-28 15:36:00,2.11476,2.1148,2.11467,2.1148,23000000.0
2008-07-28 15:37:00,2.11441,2.11467,2.11441,2.11453,24000000.0
2008-07-28 15:38:00,2.11459,2.11482,2.11459,2.1148,61000000.0
2008-07-28 15:39:00,2.11482,2.11515,2.11482,2.11511,40000000.0
2008-07-28 15:40:00,2.11524,2.11524,2.11501,2.11501,37000000.0
2008-07-28 15:41:00,2.11509,2.11528,2.115,2.11518,43000000.0
2008-07-28 15:42:00,2.11525,2.11526,2.11504,2.11513,41000000.0
2008-07-28 15:43:00,2.11509,2.11509,2.11491,2.11491,30000000.0
2008-07-28 15:44:00,2.11489,2.11489,2.11481,2.11489,29000000.0
2008-07-28 15:45:00,2.11489,2.11501,2.11481,2.11501,36000000.0
2008-07-28 15:46:00,2.11487,2.11487,2.11441,2.11447,24000000.0
2008-07-28 15:47:00,2.11444,2.11462,2.11418,2.11418,31000000.0
2008-07-28 15:48:00,2.11437,2.11444,2.11433,2.11435,33000000.0
2008-07-28 15:49:00,2.11438,2.11459,2.11438,2.11459,25000000.0
2008-07-28 15:50:00,2.11451,2.11451,2.11381,2.11381,11000000.0
2008-07-28 15:51:00,2.11354,2.11359,2.11319,2.11359,37000000.0
2008-07-28 15:52:00,2.11367,2.1138,2.11367,2.11377,23000000.0
2008-07-28 15:53:00,2.11361,2.11364,2.1135,2.11364,15000000.0
2008-07-28 15:54:00,2.11368,2.1137,2.11347,2.11361,26000000.0
2008-07-28 15:55:00,2.11365,2.11393,2.11365,2.11393,33000000.0
2008-07-28 15:56:00,2.11395,2.11411,2.11394,2.11394,36000000.0
2008-07-28 15:57:00,2.11392,2.11431,2.11392,2.11431,34000000.0
2008-07-28 15:58:00,2.11416,2.11432,2.11405,2.11423,24000000.0
2008-07-28 15:59:00,2.11427,2.11459,2.11425,2.11459,23000000.0
2008-07-28 16:00:00,2.11429,2.11429,2.11395,2.11395,51000000.0
2008-07-28 16:01:00,2.1139,2.11406,2.11368,2.11406,31000000.0
2008-07-28 16:02:00,2.11375,2.1138,2.11352,2.11376,29000000.0
2008-07-28 16:03:00,2.1138,2.11406,2.1138,2.114,51000000.0
2008-07-28 16:04:00,2.11388,2.11403,2.11326,2.11327,38000000.0
2008-07-28 16:05:00,2.11323,2.11325,2.11305,2.11305,37000000.0
2008-07-28 16:06:00,2.11299,2.11338,2.11299,2.11338,33000000.0
2008-07-28 16:07:00,2.11366,2.1138,2.11354,2.1138,37000000.0
2008-07-28 16:08:00,2.11375,2.11375,2.11361,2.11361,37000000.0
2008-07-28 16:09:00,2.11359,2.11365,2.1134,2.11352,44000000.0
2008-07-28 16:10:00,2.11336,2.11347,2.11329,2.11329,41000000.0
2008-07-28 16:11:00,2.11334,2.11334,2.11305,2.11305,27000000.0
2008-07-28 16:12:00,2.11302,2.11319,2.11292,2.11319,22000000.0
2008-07-28 16:13:00,2.11302,2.11322,2.113,2.11302,38000000.0
2008-07-28 16:14:00,2.11303,2.11329,2.11297,2.11329,41000000.0
2008-07-28 16:15:00,2.1134,2.11348,2.11336,2.11348,42000000.0
2008-07-28 16:16:00,2.11384,2.11384,2.11302,2.11318,45000000.0
2008-07-28 16:17:00,2.11273,2.11301,2.11273,2.11298,22000000.0
2008-07-28 16:18:00,2.11333,2.11362,2.11333,2.11334,49000000.0
2008-07-28 16:19:00,2.11349,2.11356,2.11344,2.11344,27000000.0
2008-07-28 16:20:00,2.11346,2.11389,2.11346,2.11389,52000000.0
2008-07-28 16:21:00,2.11402,2.11451,2.11402,2.11436,37000000.0
2008-07-28 16:22:00,2.11433,2.11433,2.11384,2.11384,50000000.0
2008-07-28 16:23:00,2.11354,2.11354,2.11286,2.11302,48000000.0
2008-07-28 16:24:00,2.11305,2.11313,2.11279,2.11279,44000000.0
2008-07-28 16:25:00,2.11261,2.1127,2.11253,2.11268,28000000.0
2008-07-28 16:26:00,2.11214,2.11214,2.1116,2.1116,41000000.0
2008-07-28 16:27:00,2.11116,2.11151,2.11088,2.11151,46000000.0
2008-07-28 16:28:00,2.11185,2.11191,2.11169,2.11172,34000000.0
2008-07-28 16:29:00,2.11166,2.11171,2.11165,2.11171,24000000.0
2008-07-28 16:30:00,2.11166,2.11166,2.11133,2.11152,43000000.0
2008-07-28 16:31:00,2.11144,2.11149,2.11119,2.11123,36000000.0
2008-07-28 16:32:00,2.11071,2.11118,2.11071,2.11118,34000000.0
2008-07-28 16:33:00,2.11125,2.11143,2.11125,2.11132,41000000.0
2008-07-28 16:34:00,2.11151,2.11153,2.11137,2.11138,29000000.0
2008-07-28 16:35:00,2.11175,2.11219,2.11175,2.11219,53000000.0
2008-07-28 16:36:00,2.1122,2.11237,2.11203,2.11237,43000000.0
2008-07-28 16:37:00,2.11225,2.11229,2.11189,2.11191,56000000.0
2008-07-28 16:38:00,2.112,2.11256,2.112,2.11234,34000000.0
2008-07-28 16:39:00,2.1119,2.1119,2.11168,2.11172,43000000.0
2008-07-28 16:40:00,2.11178,2.1121,2.11178,2.11199,63000000.0
2008-07-28 16:41:00,2.11209,2.11275,2.112,2.11264,44000000.0
2008-07-28 16:42:00,2.1128,2.11297,2.1126,2.11297,57000000.0
2008-07-28 16:43:00,2.11284,2.1129,2.11262,2.11277,20000000.0
2008-07-28 16:44:00,2.11234,2.11246,2.11221,2.11226,34000000.0
2008-07-28 16:45:00,2.11233,2.11269,2.11233,2.11269,41000000.0
2008-07-28 16:46:00,2.11285,2.11291,2.11265,2.11271,59000000.0
2008-07-28 16:47:00,2.11251,2.11265,2.11226,2.11227,55000000.0
2008-07-28 16:48:00,2.11248,2.11272,2.11243,2.11272,46000000.0
2008-07-28 16:49:00,2.11272,2.11272,2.11253,2.11267,35000000.0
2008-07-28 16:50:00,2.11259,2.11259,2.11233,2.11255,45000000.0
2008-07-28 16:51:00,2.11261,2.11323,2.11261,2.11322,30000000.0
2008-07-28 16:52:00,2.11346,2.11362,2.11334,2.11357,30000000.0
2008-07-28 16:53:00,2.11366,2.114,2.11366,2.114,19000000.0
2008-07-28 16:54:00,2.11392,2.11402,2.11391,2.11402,18000000.0
2008-07-28 16:55:00,2.11389,2.11389,2.11312,2.11325,40000000.0
2008-07-28 16:56:00,2.11329,2.1137,2.11329,2.1137,37000000.0
2008-07-28 16:57:00,2.1136,2.11423,2.1136,2.11413,17000000.0
2008-07-28 16:58:00,2.11424,2.11455,2.11403,2.11437,45000000.0
2008-07-28 16:59:00,2.1149,2.11566,2.1149,2.11566,39000000.0
2008-07-28 17:00:00,2.11582,2.11582,2.115,2.115,47000000.0
2008-07-28 17:01:00,2.11453,2.11453,2.11419,2.11441,26000000.0
2008-07-28 17:02:00,2.11441,2.11453,2.11434,2.11441,33000000.0
2008-07-28 17:03:00,2.1145,2.11471,2.11447,2.11471,33000000.0
2008-07-28 17:04:00,2.1148,2.11501,2.11475,2.1149,37000000.0
2008-07-28 17:05:00,2.11495,2.11497,2.11472,2.11488,35000000.0
2008-07-28 17:06:00,2.11482,2.1149,2.11472,2.11489,46000000.0
2008-07-28 17:07:00,2.11495,2.11524,2.11486,2.11486,33000000.0
2008-07-28 17:08:00,2.11448,2.11472,2.11437,2.11472,45000000.0
2008-07-28 17:09:00,2.11458,2.1148,2.11449,2.1148,47000000.0
2008-07-28 17:10:00,2.11461,2.1147,2.11415,2.11415,36000000.0
2008-07-28 17:11:00,2.11434,2.1148,2.11434,2.1148,44000000.0
2008-07-28 17:12:00,2.11471,2.11471,2.11445,2.11449,23000000.0
2008-07-28 17:13:00,2.11467,2.11473,2.11457,2.11471,35000000.0
2008-07-28 17:14:00,2.11468,2.11481,2.11453,2.1147,27000000.0
2008-07-28 17:15:00,2.11525,2.11526,2.11491,2.115,26000000.0
2008-07-28 17:16:00,2.1152,2.1153,2.1152,2.11521,27000000.0
2008-07-28 17:17:00,2.11509,2.11509,2.11401,2.11401,38000000.0
2008-07-28 17:18:00,2.11398,2.11404,2.1139,2.11404,29000000.0
2008-07-28 17:19:00,2.11406,2.1142,2.11403,2.1142,19000000.0
2008-07-28 17:20:00,2.1142,2.1142,2.11398,2.11398,29000000.0
2008-07-28 17:21:00,2.11419,2.11447,2.11407,2.11447,26000000.0
2008-07-28 17:22:00,2.11469,2.11476,2.11452,2.11453,30000000.0
2008-07-28 17:23:00,2.11453,2.11454,2.11446,2.11449,32000000.0
2008-07-28 17:24:00,2.11413,2.11443,2.11407,2.1141,23000000.0
2008-07-28 17:25:00,2.11447,2.11448,2.11421,2.11446,20000000.0
2008-07-28 17:26:00,2.11453,2.11453,2.11428,2.11428,18000000.0
2008-07-28 17:27:00,2.11442,2.11442,2.1141,2.1142,44000000.0
2008-07-28 17:28:00,2.11417,2.11433,2.11414,2.11433,39000000.0
2008-07-28 17:29:00,2.11436,2.11454,2.11434,2.11454,36000000.0
2008-07-28 17:30:00,2.1146,2.11463,2.11454,2.11463,61000000.0
2008-07-28 17:31:00,2.11453,2.11461,2.11441,2.11447,62000000.0
2008-07-28 17:32:00,2.11454,2.11454,2.11411,2.11411,54000000.0
2008-07-28 17:33:00,2.11411,2.1142,2.11411,2.11416,64000000.0
2008-07-28 17:34:00,2.11418,2.11458,2.11418,2.11458,60000000.0
2008-07-28 17:35:00,2.1143,2.11443,2.11429,2.11443,43000000.0
2008-07-28 17:36:00,2.11441,2.11454,2.11441,2.11454,58000000.0
2008-07-28 17:37:00,2.1146,2.11485,2.11457,2.11485,47000000.0
2008-07-28 17:38:00,2.11456,2.11467,2.11456,2.11465,44000000.0
2008-07-28 17:39:00,2.11465,2.11465,2.11424,2.11424,41000000.0
2008-07-28 17:40:00,2.11409,2.11409,2.11322,2.11326,59000000.0
2008-07-28 17:41:00,2.11299,2.11299,2.11274,2.11283,50000000.0
2008-07-28 17:42:00,2.11282,2.11319,2.11282,2.11319,37000000.0
2008-07-28 17:43:00,2.11331,2.11367,2.11331,2.11347,33000000.0
2008-07-28 17:44:00,2.11341,2.11359,2.1134,2.11342,46000000.0
2008-07-28 17:45:00,2.11348,2.11367,2.11333,2.11367,49000000.0
2008-07-28 17:46:00,2.11392,2.11392,2.11365,2.11365,56000000.0
2008-07-28 17:47:00,2.1137,2.1141,2.1137,2.1141,65000000.0
2008-07-28 17:48:00,2.1142,2.11426,2.11414,2.11426,61000000.0
2008-07-28 17:49:00,2.11416,2.11416,2.11362,2.11362,72000000.0
2008-07-28 17:50:00,2.11331,2.11331,2.11276,2.1128,53000000.0
2008-07-28 17:51:00,2.11271,2.11271,2.11246,2.11246,54000000.0
2008-07-28 17:52:00,2.11248,2.11248,2.11241,2.11248,51000000.0
2008-07-28 17:53:00,2.11245,2.11249,2.11233,2.11233,42000000.0
2008-07-28 17:54:00,2.11229,2.11231,2.11223,2.11224,32000000.0
2008-07-28 17:55:00,2.11225,2.11235,2.11225,2.11235,32000000.0
2008-07-28 17:56:00,2.11232,2.11232,2.11215,2.11228,47000000.0
2008-07-28 17:57:00,2.11229,2.11229,2.11203,2.11218,34000000.0
2008-07-28 17:58:00,2.11217,2.11217,2.11199,2.11214,44000000.0
2008-07-28 17:59:00,2.11232,2.11262,2.11222,2.11262,39000000.0
2008-07-28 18:00:00,2.11284,2.11284,2.11265,2.11265,32000000.0
2008-07-28 18:01:00,2.11261,2.11261,2.11207,2.11241,52000000.0
2008-07-28 18:02:00,2.11254,2.11278,2.11254,2.11265,30000000.0
2008-07-28 18:03:00,2.11281,2.11351,2.11281,2.11344,38000000.0
2008-07-28 18:04:00,2.1136,2.11374,2.1135,2.11369,38000000.0
2008-07-28 18:05:00,2.11354,2.11354,2.11301,2.11301,36000000.0
2008-07-28 18:06:00,2.11318,2.1133,2.11318,2.1133,32000000.0
2008-07-28 18:07:00,2.11334,2.11358,2.11334,2.11356,38000000.0
2008-07-28 18:08:00,2.11366,2.11372,2.11346,2.11372,56000000.0
2008-07-28 18:09:00,2.11332,2.11341,2.11318,2.11318,34000000.0
2008-07-28 18:10:00,2.11321,2.11337,2.11307,2.11337,26000000.0
2008-07-28 18:11:00,2.11333,2.11333,2.11311,2.11311,34000000.0
2008-07-28 18:12:00,2.11299,2.11299,2.11274,2.11281,24000000.0
2008-07-28 18:13:00,2.11273,2.11303,2.11273,2.11292,30000000.0
2008-07-28 18:14:00,2.11301,2.11324,2.11301,2.11324,22000000.0
2008-07-28 18:15:00,2.11328,2.11332,2.11323,2.11332,21000000.0
2008-07-28 18:16:00,2.11314,2.11326,2.11296,2.11303,66000000.0
2008-07-28 18:17:00,2.11301,2.11335,2.11301,2.11333,60000000.0
2008-07-28 18:18:00,2.11341,2.11341,2.11309,2.11309,33000000.0
2008-07-28 18:19:00,2.11274,2.11289,2.11244,2.11256,46000000.0
2008-07-28 18:20:00,2.11227,2.11258,2.11221,2.11258,61000000.0
2008-07-28 18:21:00,2.11259,2.11266,2.11256,2.11266,37000000.0
2008-07-28 18:22:00,2.11275,2.11305,2.11273,2.11305,49000000.0
2008-07-28 18:23:00,2.11339,2.1134,2.11313,2.11323,34000000.0
2008-07-28 18:24:00,2.11313,2.11318,2.11294,2.11295,47000000.0
2008-07-28 18:25:00,2.11289,2.11289,2.11275,2.11283,31000000.0
2008-07-28 18:26:00,2.11284,2.11284,2.1126,2.1126,43000000.0
2008-07-28 18:27:00,2.11227,2.11234,2.11227,2.11228,35000000.0
2008-07-28 18:28:00,2.1123,2.11239,2.1123,2.11238,18000000.0
2008-07-28 18:29:00,2.1123,2.11236,2.11226,2.1123,24000000.0
2008-07-28 18:30:00,2.11291,2.11307,2.11258,2.11263,32000000.0
2008-07-28 18:31:00,2.11248,2.11248,2.11188,2.11231,46000000.0
2008-07-28 18:32:00,2.11256,2.11262,2.11237,2.11237,55000000.0
2008-07-28 18:33:00,2.11219,2.11232,2.11191,2.11232,29000000.0
2008-07-28 18:34:00,2.11184,2.11202,2.11183,2.11195,32000000.0
2008-07-28 18:35:00,2.11202,2.11206,2.11188,2.11205,47000000.0
2008-07-28 18:36:00,2.11204,2.11208,2.11187,2.11193,65000000.0
2008-07-28 18:37:00,2.1119,2.11219,2.1119,2.11219,63000000.0
2008-07-28 18:38:00,2.11216,2.11234,2.11216,2.11226,61000000.0
2008-07-28 18:39:00,2.11188,2.11188,2.11142,2.11142,37000000.0
2008-07-28 18:40:00,2.11151,2.11163,2.11133,2.11163,52000000.0
2008-07-28 18:41:00,2.11164,2.11173,2.11145,2.11172,68000000.0
2008-07-28 18:42:00,2.11177,2.1119,2.11172,2.1119,40000000.0
2008-07-28 18:43:00,2.11244,2.11303,2.11231,2.11303,39000000.0
2008-07-28 18:44:00,2.11324,2.11371,2.11324,2.11359,33000000.0
2008-07-28 18:45:00,2.11355,2.11359,2.1134,2.11356,57000000.0
2008-07-28 18:46:00,2.11356,2.11373,2.11356,2.11364,61000000.0
2008-07-28 18:47:00,2.11358,2.11358,2.11347,2.11347,41000000.0
2008-07-28 18:48:00,2.11358,2.11368,2.11358,2.11362,26000000.0
2008-07-28 18:49:00,2.11345,2.11345,2.11317,2.11318,31000000.0
2008-07-28 18:50:00,2.11288,2.11353,2.11288,2.11344,37000000.0
2008-07-28 18:51:00,2.11349,2.11353,2.11348,2.11353,17000000.0
2008-07-28 18:52:00,2.11357,2.11357,2.11335,2.11343,33000000.0
2008-07-28 18:53:00,2.11356,2.11389,2.11351,2.11389,31000000.0
2008-07-28 18:54:00,2.11391,2.11391,2.11375,2.11375,11000000.0
2008-07-28 18:55:00,2.11361,2.11386,2.11357,2.11377,22000000.0
2008-07-28 18:56:00,2.11369,2.11385,2.11362,2.11364,16000000.0
2008-07-28 18:57:00,2.11344,2.11381,2.11344,2.11373,15000000.0
2008-07-28 18:58:00,2.11368,2.11386,2.11363,2.11386,19000000.0
2008-07-28 18:59:00,2.11384,2.11385,2.11372,2.11384,26000000.0
2008-07-28 19:00:00,2.11386,2.11414,2.11386,2.11414,12000000.0
2008-07-28 19:01:00,2.11421,2.11422,2.11405,2.11406,18000000.0
2008-07-28 19:02:00,2.11414,2.11436,2.11405,2.11408,23000000.0
2008-07-28 19:03:00,2.11392,2.11394,2.11386,2.11387,21000000.0
2008-07-28 19:04:00,2.11383,2.11402,2.11383,2.11392,55000000.0
2008-07-28 19:05:00,2.11387,2.11387,2.1137,2.11382,42000000.0
2008-07-28 19:06:00,2.11364,2.11379,2.11353,2.11379,63000000.0
2008-07-28 19:07:00,2.11373,2.11388,2.11371,2.11385,39000000.0
2008-07-28 19:08:00,2.11384,2.1139,2.1138,2.1138,32000000.0
2008-07-28 19:09:00,2.11361,2.11388,2.11357,2.11374,56000000.0
2008-07-28 19:10:00,2.11402,2.11412,2.11371,2.11412,27000000.0
2008-07-28 19:11:00,2.11418,2.11418,2.11391,2.11396,36000000.0
2008-07-28 19:12:00,2.1139,2.11399,2.11387,2.11399,25000000.0
2008-07-28 19:13:00,2.11399,2.11426,2.11399,2.11412,23000000.0
2008-07-28 19:14:00,2.11411,2.11419,2.11401,2.11409,37000000.0
2008-07-28 19:15:00,2.11407,2.11407,2.11386,2.11397,17000000.0
2008-07-28 19:16:00,2.11402,2.11443,2.11402,2.11443,23000000.0
2008-07-28 19:17:00,2.11469,2.11487,2.11468,2.11468,17000000.0
2008-07-28 19:18:00,2.11411,2.11443,2.11411,2.11443,30000000.0
2008-07-28 19:19:00,2.11433,2.11449,2.1143,2.11433,36000000.0
2008-07-28 19:20:00,2.11421,2.11423,2.11417,2.11419,23000000.0
2008-07-28 19:21:00,2.11374,2.11414,2.11374,2.11414,21000000.0
2008-07-28 19:22:00,2.11423,2.11427,2.11404,2.11418,25000000.0
2008-07-28 19:23:00,2.11418,2.11418,2.11407,2.11407,12000000.0
2008-07-28 19:24:00,2.11398,2.11408,2.11385,2.11405,39000000.0
2008-07-28 19:25:00,2.11407,2.11438,2.11405,2.11438,49000000.0
2008-07-28 19:26:00,2.11436,2.11436,2.11428,2.11433,48000000.0
2008-07-28 19:27:00,2.11445,2.11495,2.11445,2.11495,51000000.0
2008-07-28 19:28:00,2.11504,2.11504,2.11484,2.11485,40000000.0
2008-07-28 19:29:00,2.1148,2.11491,2.11465,2.11477,28000000.0
2008-07-28 19:30:00,2.11472,2.11472,2.11402,2.11431,32000000.0
2008-07-28 19:31:00,2.11448,2.11478,2.11435,2.11435,28000000.0
2008-07-28 19:32:00,2.11437,2.11456,2.1143,2.11438,31000000.0
2008-07-28 19:33:00,2.11435,2.11435,2.11422,2.11429,14000000.0
2008-07-28 19:34:00,2.11434,2.11443,2.11414,2.11443,49000000.0
2008-07-28 19:35:00,2.11445,2.11451,2.11435,2.11451,28000000.0
2008-07-28 19:36:00,2.11449,2.11457,2.11449,2.11457,16000000.0
2008-07-28 19:37:00,2.11454,2.11462,2.11444,2.11462,26000000.0
2008-07-28 19:38:00,2.11451,2.11451,2.11397,2.11438,18000000.0
2008-07-28 19:39:00,2.11463,2.11468,2.1145,2.11454,13000000.0
2008-07-28 19:40:00,2.11446,2.11461,2.11442,2.11454,16000000.0
2008-07-28 19:41:00,2.11434,2.11441,2.11429,2.11441,17000000.0
2008-07-28 19:42:00,2.11428,2.11452,2.11428,2.11442,19000000.0
2008-07-28 19:43:00,2.11433,2.11434,2.1142,2.11422,21000000.0
2008-07-28 19:44:00,2.11424,2.11424,2.11385,2.11385,21000000.0
2008-07-28 19:45:00,2.11371,2.11393,2.11362,2.11375,33000000.0
2008-07-28 19:46:00,2.11367,2.11388,2.11365,2.11388,18000000.0
2008-07-28 19:47:00,2.11392,2.11392,2.11337,2.11377,22000000.0
2008-07-28 19:48:00,2.11404,2.11415,2.11392,2.11406,18000000.0
2008-07-28 19:49:00,2.11415,2.11436,2.11415,2.11436,27000000.0
2008-07-28 19:50:00,2.1144,2.11441,2.11429,2.11441,23000000.0
2008-07-28 19:51:00,2.11393,2.11424,2.11363,2.11424,25000000.0
2008-07-28 19:52:00,2.11416,2.11416,2.11353,2.11353,15000000.0
2008-07-28 19:53:00,2.11352,2.11352,2.11318,2.11344,21000000.0
2008-07-28 19:54:00,2.11358,2.11368,2.11358,2.11368,9000000.0
2008-07-28 19:55:00,2.11376,2.11385,2.11357,2.11371,30000000.0
2008-07-28 19:56:00,2.11353,2.11384,2.11353,2.11384,20000000.0
2008-07-28 19:57:00,2.11391,2.11391,2.11354,2.11354,12000000.0
2008-07-28 19:58:00,2.11352,2.11352,2.11335,2.11337,13000000.0
2008-07-28 19:59:00,2.11337,2.11337,2.11316,2.11316,31000000.0
2008-07-28 20:00:00,2.11318,2.11337,2.11312,2.11328,23000000.0
2008-07-28 20:01:00,2.11333,2.11342,2.11332,2.11342,13000000.0
2008-07-28 20:02:00,2.11353,2.11365,2.11343,2.11359,20000000.0
2008-07-28 20:03:00,2.11355,2.11355,2.11265,2.11265,18000000.0
2008-07-28 20:04:00,2.11244,2.11256,2.11233,2.11235,27000000.0
2008-07-28 20:05:00,2.1126,2.1127,2.11253,2.11263,23000000.0
2008-07-28 20:06:00,2.1125,2.1125,2.11176,2.11246,13000000.0
2008-07-28 20:07:00,2.11255,2.1127,2.11239,2.11239,29000000.0
2008-07-28 20:08:00,2.11248,2.11304,2.11248,2.11278,15000000.0
2008-07-28 20:09:00,2.11289,2.11294,2.11282,2.11289,17000000.0
2008-07-28 20:10:00,2.11282,2.11282,2.11259,2.1127,20000000.0
2008-07-28 20:11:00,2.11271,2.1128,2.11258,2.11265,10000000.0
2008-07-28 20:12:00,2.11267,2.11267,2.11231,2.11231,15000000.0
2008-07-28 20:13:00,2.11222,2.11222,2.11181,2.11182,17000000.0
2008-07-28 20:14:00,2.11177,2.11206,2.11177,2.112,15000000.0
2008-07-28 20:15:00,2.11174,2.11196,2.1117,2.11196,10000000.0
2008-07-28 20:16:00,2.1119,2.112,2.11129,2.11173,22000000.0
2008-07-28 20:17:00,2.11218,2.11243,2.11218,2.11238,17000000.0
2008-07-28 20:18:00,2.11251,2.11264,2.11233,2.11248,24000000.0
2008-07-28 20:19:00,2.11266,2.11276,2.11257,2.11257,9000000.0
2008-07-28 20:20:00,2.11254,2.11266,2.11246,2.11264,14000000.0
2008-07-28 20:21:00,2.11283,2.11289,2.11265,2.11265,7000000.0
2008-07-28 20:22:00,2.11233,2.11238,2.1123,2.11231,12000000.0
2008-07-28 20:23:00,2.11254,2.11277,2.11254,2.11277,8000000.0
2008-07-28 20:24:00,2.11259,2.11306,2.11259,2.11284,15000000.0
2008-07-28 20:25:00,2.11298,2.11298,2.11274,2.11274,16000000.0
2008-07-28 20:26:00,2.11281,2.11298,2.11279,2.11279,22000000.0
2008-07-28 20:27:00,2.11285,2.11299,2.11278,2.11299,11000000.0
2008-07-28 20:28:00,2.1128,2.11293,2.1128,2.11285,7000000.0
2008-07-28 20:29:00,2.1128,2.11292,2.11274,2.11278,20000000.0
2008-07-28 20:30:00,2.1128,2.11287,2.11257,2.11257,27000000.0
2008-07-28 20:31:00,2.11255,2.11257,2.1125,2.1125,17000000.0
2008-07-28 20:32:00,2.11249,2.1126,2.11248,2.11248,20000000.0
2008-07-28 20:33:00,2.11251,2.1126,2.11238,2.1126,14000000.0
2008-07-28 20:34:00,2.11267,2.11275,2.11259,2.11273,28000000.0
2008-07-28 20:35:00,2.11281,2.11291,2.1126,2.11291,23000000.0
2008-07-28 20:36:00,2.11293,2.11304,2.11293,2.11293,11000000.0
2008-07-28 20:37:00,2.11317,2.11332,2.11316,2.11332,7000000.0
2008-07-28 20:38:00,2.11335,2.11335,2.11321,2.11329,10000000.0
2008-07-28 20:39:00,2.11291,2.11291,2.11266,2.11266,9000000.0
2008-07-28 20:40:00,2.11269,2.11281,2.11269,2.11281,7000000.0
2008-07-28 20:41:00,2.11289,2.11291,2.11281,2.11287,8000000.0
2008-07-28 20:42:00,2.11296,2.11306,2.11282,2.11282,15000000.0
2008-07-28 20:43:00,2.11287,2.11287,2.1126,2.11265,12000000.0
2008-07-28 20:44:00,2.11265,2.11283,2.11265,2.11281,7000000.0
2008-07-28 20:45:00,2.1128,2.11321,2.1128,2.11321,12000000.0
2008-07-28 20:46:00,2.11322,2.11322,2.11297,2.11297,9000000.0
2008-07-28 20:47:00,2.11286,2.11288,2.11272,2.11284,11000000.0
2008-07-28 20:48:00,2.11282,2.113,2.11282,2.113,11000000.0
2008-07-28 20:49:00,2.11337,2.11358,2.11337,2.11354,18000000.0
2008-07-28 20:50:00,2.11392,2.11416,2.11392,2.11399,8000000.0
2008-07-28 20:51:00,2.11394,2.11394,2.11349,2.11349,18000000.0
2008-07-28 20:52:00,2.11358,2.11368,2.11358,2.1136,15000000.0
2008-07-28 20:53:00,2.11348,2.11348,2.11317,2.11317,8000000.0
2008-07-28 20:54:00,2.11313,2.1134,2.11313,2.1134,10000000.0
2008-07-28 20:55:00,2.11358,2.11358,2.11318,2.11322,8000000.0
2008-07-28 20:56:00,2.11318,2.1132,2.11315,2.1132,8000000.0
2008-07-28 20:57:00,2.11337,2.11366,2.11337,2.11355,18000000.0
2008-07-28 20:58:00,2.11356,2.11366,2.11356,2.11364,14000000.0
2008-07-28 20:59:00,2.11364,2.11374,2.11355,2.11373,8000000.0
2008-07-28 21:00:00,2.11397,2.11398,2.1138,2.11389,11000000.0
2008-07-28 21:01:00,2.11386,2.11395,2.11386,2.11395,16000000.0
2008-07-28 21:02:00,2.11379,2.11409,2.11379,2.11397,18000000.0
2008-07-28 21:03:00,2.11408,2.11416,2.11389,2.11395,13000000.0
2008-07-28 21:04:00,2.1138,2.1138,2.11364,2.11366,8000000.0
2008-07-28 21:05:00,2.11373,2.11373,2.1135,2.11357,11000000.0
2008-07-28 21:06:00,2.11299,2.11345,2.11299,2.11325,8000000.0
2008-07-28 21:07:00,2.11348,2.11359,2.11348,2.11357,7000000.0
2008-07-28 21:08:00,2.11357,2.11361,2.11357,2.11361,11000000.0
2008-07-28 21:09:00,2.11364,2.1137,2.11359,2.1137,9000000.0
2008-07-28 21:10:00,2.11372,2.11372,2.11349,2.11354,9000000.0
2008-07-28 21:11:00,2.11348,2.11349,2.11339,2.11339,8000000.0
2008-07-28 21:12:00,2.11342,2.11351,2.11161,2.11295,8000000.0
2008-07-28 21:13:00,2.11339,2.11355,2.11339,2.11355,8000000.0
2008-07-28 21:14:00,2.11366,2.1137,2.11355,2.11355,8000000.0
2008-07-28 21:15:00,2.11353,2.11362,2.11353,2.11354,11000000.0
2008-07-28 21:16:00,2.11367,2.11372,2.11361,2.11361,9000000.0
2008-07-28 21:17:00,2.11319,2.11336,2.11319,2.11322,7000000.0
2008-07-28 21:18:00,2.11356,2.11367,2.11356,2.11362,7000000.0
2008-07-28 21:19:00,2.11347,2.11368,2.11347,2.1136,7000000.0
2008-07-28 21:20:00,2.11238,2.1124,2.11235,2.1124,12000000.0
2008-07-28 21:21:00,2.11349,2.11349,2.11331,2.11348,8000000.0
2008-07-28 21:22:00,2.11291,2.11344,2.11291,2.11339,7000000.0
2008-07-28 21:23:00,2.11341,2.11355,2.11336,2.11355,10000000.0
2008-07-28 21:24:00,2.11355,2.11355,2.11343,2.11344,8000000.0
2008-07-28 21:25:00,2.11355,2.11355,2.11296,2.11296,9000000.0
2008-07-28 21:26:00,2.11344,2.11344,2.11337,2.11339,17000000.0
2008-07-28 21:27:00,2.11327,2.11335,2.11311,2.11335,31000000.0
2008-07-28 21:28:00,2.11335,2.11335,2.11321,2.11326,20000000.0
2008-07-28 21:29:00,2.11318,2.1132,2.11304,2.11304,11000000.0
2008-07-28 21:30:00,2.11314,2.11347,2.11314,2.11335,9000000.0
2008-07-28 21:31:00,2.11347,2.11361,2.11347,2.11356,7000000.0
2008-07-28 21:32:00,2.11373,2.11384,2.11372,2.11384,8000000.0
2008-07-28 21:33:00,2.11382,2.11394,2.11382,2.11394,7000000.0
2008-07-28 21:34:00,2.11389,2.11393,2.11379,2.11379,10000000.0
2008-07-28 21:35:00,2.11374,2.11374,2.11361,2.11367,11000000.0
2008-07-28 21:36:00,2.11382,2.11382,2.11369,2.1138,11000000.0
2008-07-28 21:38:00,2.11386,2.11401,2.11367,2.11368,26000000.0
2008-07-28 21:39:00,2.11362,2.1138,2.11362,2.1138,18000000.0
2008-07-28 21:40:00,2.11283,2.1137,2.11283,2.11348,12000000.0
2008-07-28 21:41:00,2.11396,2.11396,2.11385,2.11387,13000000.0
2008-07-28 21:42:00,2.11355,2.11358,2.11349,2.11355,7000000.0
2008-07-28 21:43:00,2.11352,2.11358,2.11338,2.11338,11000000.0
2008-07-28 21:44:00,2.11337,2.11346,2.11328,2.11346,18000000.0
2008-07-28 21:45:00,2.11343,2.11349,2.1134,2.11348,10000000.0
2008-07-28 21:46:00,2.11336,2.11336,2.11293,2.11293,15000000.0
2008-07-28 21:47:00,2.11278,2.11284,2.11262,2.11284,10000000.0
2008-07-28 21:48:00,2.1128,2.11289,2.11272,2.11289,7000000.0
2008-07-28 21:49:00,2.11296,2.113,2.11294,2.11296,8000000.0
2008-07-28 21:50:00,2.11281,2.11281,2.11256,2.11265,10000000.0
2008-07-28 21:51:00,2.11311,2.11329,2.11307,2.11329,8000000.0
2008-07-28 21:52:00,2.11391,2.11412,2.11342,2.11342,10000000.0
2008-07-28 21:53:00,2.11293,2.11302,2.11284,2.11284,8000000.0
2008-07-28 21:54:00,2.11366,2.11511,2.11366,2.11446,9000000.0
2008-07-28 21:55:00,2.11393,2.11402,2.11381,2.11402,11000000.0
2008-07-28 21:56:00,2.11445,2.11531,2.11445,2.11463,22000000.0
2008-07-28 21:57:00,2.11448,2.11461,2.11439,2.11439,13000000.0
2008-07-28 21:58:00,2.1142,2.1142,2.11399,2.11399,16000000.0
2008-07-28 21:59:00,2.11397,2.11404,2.1138,2.11382,25000000.0
2008-07-28 22:00:00,2.11389,2.11399,2.11383,2.11383,12000000.0
2008-07-28 22:01:00,2.11376,2.11384,2.11374,2.11384,19000000.0
2008-07-28 22:02:00,2.11385,2.11391,2.11374,2.11374,11000000.0
2008-07-28 22:03:00,2.1138,2.1138,2.11368,2.11371,33000000.0
2008-07-28 22:04:00,2.11385,2.11385,2.1131,2.11339,11000000.0
2008-07-28 22:05:00,2.11369,2.11385,2.11369,2.11385,16000000.0
2008-07-28 22:06:00,2.11373,2.11373,2.11353,2.11373,8000000.0
2008-07-28 22:07:00,2.11382,2.11382,2.11361,2.11361,15000000.0
2008-07-28 22:08:00,2.11381,2.1139,2.11378,2.11388,30000000.0
2008-07-28 22:09:00,2.11387,2.11397,2.11379,2.11379,13000000.0
2008-07-28 22:10:00,2.11363,2.11374,2.11341,2.11341,8000000.0
2008-07-28 22:11:00,2.11347,2.11365,2.11343,2.11343,11000000.0
2008-07-28 22:12:00,2.11332,2.11341,2.11331,2.11341,15000000.0
2008-07-28 22:13:00,2.11338,2.11342,2.11335,2.11338,10000000.0
2008-07-28 22:14:00,2.11336,2.11363,2.11335,2.11335,13000000.0
2008-07-28 22:15:00,2.11337,2.11343,2.11337,2.11337,9000000.0
2008-07-28 22:16:00,2.11371,2.11371,2.11334,2.11334,8000000.0
2008-07-28 22:17:00,2.11328,2.11349,2.11328,2.11347,16000000.0
2008-07-28 22:18:00,2.11341,2.11341,2.11334,2.11335,9000000.0
2008-07-28 22:19:00,2.11345,2.11345,2.11323,2.11323,9000000.0
2008-07-28 22:20:00,2.11321,2.11342,2.1129,2.11335,7000000.0
2008-07-28 22:21:00,2.11322,2.11328,2.1132,2.11328,11000000.0
2008-07-28 22:22:00,2.11333,2.11338,2.11324,2.11338,11000000.0
2008-07-28 22:23:00,2.11345,2.11358,2.11343,2.11358,15000000.0
2008-07-28 22:24:00,2.11392,2.11417,2.11392,2.11392,10000000.0
2008-07-28 22:25:00,2.11385,2.11401,2.11385,2.11387,8000000.0
2008-07-28 22:26:00,2.11375,2.11376,2.11342,2.11342,8000000.0
2008-07-28 22:27:00,2.1133,2.11336,2.1133,2.11336,10000000.0
2008-07-28 22:28:00,2.11332,2.11339,2.11305,2.11305,10000000.0
2008-07-28 22:29:00,2.11304,2.11312,2.11303,2.11305,7000000.0
2008-07-28 22:30:00,2.11313,2.11322,2.11313,2.11317,11000000.0
2008-07-28 22:31:00,2.11323,2.11323,2.11317,2.11319,22000000.0
2008-07-28 22:32:00,2.11317,2.11326,2.11306,2.11318,7000000.0
2008-07-28 22:33:00,2.11282,2.11306,2.11218,2.11295,38000000.0
2008-07-28 22:34:00,2.11304,2.11315,2.11287,2.11314,47000000.0
2008-07-28 22:35:00,2.11319,2.11329,2.11317,2.11327,27000000.0
2008-07-28 22:36:00,2.11331,2.11331,2.11325,2.11326,26000000.0
2008-07-28 22:37:00,2.11333,2.11357,2.11333,2.11357,28000000.0
2008-07-28 22:38:00,2.11356,2.11359,2.11353,2.11357,15000000.0
2008-07-28 22:39:00,2.11357,2.11358,2.11345,2.11345,11000000.0
2008-07-28 22:40:00,2.1134,2.1134,2.11322,2.1134,9000000.0
2008-07-28 22:41:00,2.11347,2.11362,2.11347,2.11356,16000000.0
2008-07-28 22:42:00,2.11235,2.11294,2.11235,2.11247,9000000.0
2008-07-28 22:43:00,2.11359,2.11369,2.11359,2.11368,11000000.0
2008-07-28 22:44:00,2.11378,2.11378,2.11375,2.11375,8000000.0
2008-07-28 22:45:00,2.11363,2.11364,2.11351,2.11351,12000000.0
2008-07-28 22:46:00,2.11358,2.11368,2.11352,2.11353,9000000.0
2008-07-28 22:47:00,2.11345,2.1135,2.11345,2.1135,16000000.0
2008-07-28 22:48:00,2.11361,2.11372,2.11353,2.11357,11000000.0
2008-07-28 22:49:00,2.11343,2.11343,2.11299,2.11334,12000000.0
2008-07-28 22:50:00,2.1134,2.11348,2.11339,2.11346,16000000.0
2008-07-28 22:51:00,2.11354,2.11365,2.11349,2.11349,10000000.0
2008-07-28 22:52:00,2.11352,2.11357,2.11352,2.11356,10000000.0
2008-07-28 22:53:00,2.11356,2.11358,2.11347,2.11354,8000000.0
2008-07-28 22:54:00,2.11322,2.11347,2.11322,2.11347,13000000.0
2008-07-28 22:55:00,2.1136,2.11415,2.1136,2.11415,9000000.0
2008-07-28 22:56:00,2.11423,2.11423,2.11391,2.11392,8000000.0
2008-07-28 22:57:00,2.11325,2.11338,2.11325,2.11329,7000000.0
2008-07-28 22:58:00,2.11318,2.11318,2.11296,2.11296,7000000.0
2008-07-28 22:59:00,2.11291,2.11296,2.11289,2.11294,9000000.0
2008-07-28 23:00:00,2.11239,2.11241,2.11194,2.11211,12000000.0
2008-07-28 23:01:00,2.11217,2.11228,2.11198,2.11225,9000000.0
2008-07-28 23:02:00,2.11194,2.11198,2.11167,2.11167,8000000.0
2008-07-28 23:03:00,2.11135,2.11173,2.11135,2.11173,12000000.0
2008-07-28 23:04:00,2.11172,2.11182,2.11162,2.11182,11000000.0
2008-07-28 23:05:00,2.11191,2.11197,2.1119,2.1119,11000000.0
2008-07-28 23:06:00,2.11187,2.11187,2.1116,2.1116,8000000.0
2008-07-28 23:08:00,2.11084,2.11152,2.11084,2.11147,15000000.0
2008-07-28 23:09:00,2.11155,2.11155,2.11142,2.11142,7000000.0
2008-07-28 23:10:00,2.11162,2.11172,2.1116,2.11166,8000000.0
2008-07-28 23:11:00,2.11192,2.11198,2.11154,2.11184,7000000.0
2008-07-28 23:12:00,2.11185,2.1121,2.11181,2.11208,8000000.0
2008-07-28 23:13:00,2.1119,2.1119,2.11142,2.11142,7000000.0
2008-07-28 23:14:00,2.11148,2.112,2.11148,2.11184,9000000.0
2008-07-28 23:15:00,2.11153,2.11187,2.11153,2.11181,8000000.0
2008-07-28 23:16:00,2.11179,2.11182,2.11164,2.11164,9000000.0
2008-07-28 23:17:00,2.11164,2.11179,2.11164,2.11178,11000000.0
2008-07-28 23:18:00,2.11183,2.11195,2.11168,2.11195,9000000.0
2008-07-28 23:19:00,2.11203,2.11207,2.11192,2.11193,11000000.0
2008-07-28 23:20:00,2.1117,2.11185,2.11166,2.11174,8000000.0
2008-07-28 23:21:00,2.11178,2.11178,2.1117,2.11174,3000000.0
2008-07-28 23:22:00,2.11184,2.11199,2.11167,2.11167,7000000.0
2008-07-28 23:23:00,2.11192,2.11192,2.11149,2.11185,7000000.0
2008-07-28 23:24:00,2.1115,2.11159,2.11144,2.1115,9000000.0
2008-07-28 23:25:00,2.11155,2.11155,2.11139,2.11146,10000000.0
2008-07-28 23:26:00,2.11135,2.11139,2.11129,2.11139,10000000.0
2008-07-28 23:27:00,2.11139,2.11152,2.11139,2.11152,8000000.0
2008-07-28 23:28:00,2.11114,2.11176,2.11114,2.1112,8000000.0
2008-07-28 23:29:00,2.1114,2.1114,2.11124,2.11125,25000000.0
2008-07-28 23:30:00,2.11122,2.11129,2.1112,2.1112,16000000.0
2008-07-28 23:31:00,2.11115,2.11118,2.1111,2.11115,14000000.0
2008-07-28 23:32:00,2.11126,2.11146,2.11116,2.1113,9000000.0
2008-07-28 23:33:00,2.11137,2.11138,2.11134,2.11137,8000000.0
2008-07-28 23:34:00,2.11188,2.11188,2.11109,2.11164,9000000.0
2008-07-28 23:35:00,2.11153,2.11169,2.11153,2.11163,12000000.0
2008-07-28 23:36:00,2.11172,2.11209,2.11172,2.11209,9000000.0
2008-07-28 23:37:00,2.11215,2.11282,2.11215,2.11282,8000000.0
2008-07-28 23:38:00,2.11294,2.11304,2.11272,2.11272,7000000.0
2008-07-28 23:39:00,2.11278,2.11278,2.1123,2.11256,11000000.0
2008-07-28 23:40:00,2.11261,2.11265,2.11233,2.11233,21000000.0
2008-07-28 23:41:00,2.11263,2.11275,2.11258,2.11258,8000000.0
2008-07-28 23:42:00,2.11263,2.1131,2.11263,2.1131,19000000.0
2008-07-28 23:43:00,2.11283,2.11283,2.11275,2.11277,8000000.0
2008-07-28 23:44:00,2.11277,2.11293,2.11277,2.11279,8000000.0
2008-07-28 23:45:00,2.11276,2.11276,2.11228,2.11228,7000000.0
2008-07-28 23:46:00,2.11218,2.11228,2.11212,2.11228,8000000.0
2008-07-28 23:47:00,2.11242,2.11264,2.11242,2.11256,11000000.0
2008-07-28 23:48:00,2.11254,2.11257,2.11228,2.11231,7000000.0
2008-07-28 23:49:00,2.11228,2.11241,2.11228,2.11229,9000000.0
2008-07-28 23:50:00,2.1123,2.11247,2.11229,2.1123,8000000.0
2008-07-28 23:51:00,2.11225,2.11226,2.11219,2.11219,10000000.0
2008-07-28 23:52:00,2.11218,2.11226,2.11218,2.11226,7000000.0
2008-07-28 23:54:00,2.11132,2.11168,2.11132,2.11132,7000000.0
2008-07-28 23:55:00,2.11154,2.11221,2.11154,2.11221,9000000.0
2008-07-28 23:56:00,2.1121,2.11242,2.1121,2.1124,12000000.0
2008-07-28 23:57:00,2.11253,2.11256,2.11227,2.11253,25000000.0
2008-07-28 23:58:00,2.11243,2.11243,2.11188,2.11188,8000000.0
2008-07-28 23:59:00,2.11234,2.11238,2.11173,2.11201,18000000.0
2008-07-29 00:00:00,2.11208,2.11234,2.11208,2.11227,7000000.0
2008-07-29 00:01:00,2.11237,2.11237,2.11212,2.11212,8000000.0
2008-07-29 00:02:00,2.11208,2.11208,2.11193,2.11195,9000000.0
2008-07-29 00:03:00,2.11215,2.11215,2.11145,2.11145,12000000.0
2008-07-29 00:04:00,2.11137,2.11137,2.11135,2.11135,10000000.0
2008-07-29 00:05:00,2.11253,2.11283,2.11235,2.1128,9000000.0
2008-07-29 00:06:00,2.11259,2.11259,2.11238,2.11238,8000000.0
2008-07-29 00:07:00,2.11248,2.11257,2.11229,2.11255,9000000.0
2008-07-29 00:08:00,2.1123,2.1123,2.11216,2.1123,8000000.0
2008-07-29 00:10:00,2.11221,2.11238,2.11216,2.11216,23000000.0
2008-07-29 00:11:00,2.1126,2.1126,2.1126,2.1126,9000000.0
2008-07-29 00:12:00,2.11263,2.11263,2.11174,2.11228,9000000.0
2008-07-29 00:13:00,2.11213,2.11233,2.11207,2.11212,8000000.0
2008-07-29 00:14:00,2.11112,2.11192,2.11112,2.11192,7000000.0
2008-07-29 00:16:00,2.11215,2.11226,2.11213,2.11226,9000000.0
2008-07-29 00:17:00,2.11247,2.11251,2.11207,2.11251,8000000.0
2008-07-29 00:18:00,2.11229,2.11235,2.11229,2.11233,8000000.0
2008-07-29 00:19:00,2.11263,2.11263,2.11255,2.11255,6000000.0
2008-07-29 00:20:00,2.11163,2.1118,2.11163,2.11163,10000000.0
2008-07-29 00:22:00,2.11165,2.11178,2.11162,2.11162,8000000.0
2008-07-29 00:24:00,2.11133,2.11148,2.11127,2.11148,8000000.0
2008-07-29 00:25:00,2.11255,2.11255,2.11194,2.11194,11000000.0
2008-07-29 00:26:00,2.1126,2.11265,2.11237,2.11265,7000000.0
2008-07-29 00:27:00,2.11238,2.1126,2.11238,2.11257,10000000.0
2008-07-29 00:28:00,2.11265,2.11297,2.11265,2.11267,8000000.0
2008-07-29 00:29:00,2.11253,2.11274,2.11222,2.11257,10000000.0
2008-07-29 00:30:00,2.11265,2.11267,2.11257,2.11262,8000000.0
2008-07-29 00:31:00,2.11202,2.11247,2.11202,2.11246,7000000.0
2008-07-29 00:32:00,2.11234,2.11256,2.1123,2.11249,7000000.0
2008-07-29 00:33:00,2.1123,2.1123,2.1122,2.1123,9000000.0
2008-07-29 00:34:00,2.11214,2.11257,2.11214,2.11257,23000000.0
2008-07-29 00:35:00,2.11207,2.1121,2.11203,2.11203,7000000.0
2008-07-29 00:36:00,2.11185,2.1119,2.1118,2.11188,9000000.0
2008-07-29 00:37:00,2.11107,2.11333,2.11107,2.11258,8000000.0
2008-07-29 00:38:00,2.1125,2.1126,2.11242,2.1125,7000000.0
2008-07-29 00:39:00,2.11243,2.11251,2.11242,2.11251,7000000.0
2008-07-29 00:40:00,2.1113,2.1115,2.1113,2.1115,7000000.0
2008-07-29 00:41:00,2.11258,2.11277,2.11253,2.11255,10000000.0
2008-07-29 00:42:00,2.11253,2.11253,2.11192,2.11218,8000000.0
2008-07-29 00:43:00,2.11246,2.11252,2.11235,2.11252,5000000.0
2008-07-29 00:44:00,2.11258,2.11276,2.1121,2.11256,11000000.0
2008-07-29 00:45:00,2.11277,2.11356,2.1124,2.11356,16000000.0
2008-07-29 00:46:00,2.11408,2.11408,2.11376,2.11376,10000000.0
2008-07-29 00:47:00,2.11287,2.1129,2.11282,2.1129,7000000.0
2008-07-29 00:48:00,2.11351,2.11351,2.11278,2.11285,8000000.0
2008-07-29 00:49:00,2.1136,2.1136,2.11318,2.11318,10000000.0
2008-07-29 00:50:00,2.11301,2.11301,2.11232,2.11232,10000000.0
2008-07-29 00:51:00,2.11219,2.11219,2.11206,2.11212,8000000.0
2008-07-29 00:52:00,2.11197,2.11197,2.11171,2.11171,7000000.0
2008-07-29 00:53:00,2.11218,2.11263,2.11218,2.11259,11000000.0
2008-07-29 00:54:00,2.11323,2.11323,2.11288,2.11291,10000000.0
2008-07-29 00:55:00,2.11292,2.11292,2.11267,2.11285,7000000.0
2008-07-29 00:56:00,2.11264,2.11309,2.11264,2.11309,11000000.0
2008-07-29 00:57:00,2.11311,2.11311,2.11284,2.11301,7000000.0
2008-07-29 00:58:00,2.11296,2.11296,2.11275,2.11277,10000000.0
2008-07-29 00:59:00,2.11277,2.11284,2.11274,2.11282,7000000.0
2008-07-29 01:00:00,2.11286,2.11286,2.11254,2.11254,19000000.0
2008-07-29 01:01:00,2.11258,2.11272,2.11242,2.11247,12000000.0
2008-07-29 01:02:00,2.11306,2.11308,2.11238,2.11238,8000000.0
2008-07-29 01:03:00,2.11277,2.11283,2.11251,2.11275,7000000.0
2008-07-29 01:04:00,2.11248,2.11285,2.11248,2.11267,8000000.0
2008-07-29 01:05:00,2.11279,2.11279,2.11242,2.11251,7000000.0
2008-07-29 01:06:00,2.11217,2.1122,2.1121,2.1122,8000000.0
2008-07-29 01:07:00,2.11283,2.11283,2.11213,2.11269,10000000.0
2008-07-29 01:08:00,2.11254,2.11264,2.11238,2.11261,10000000.0
2008-07-29 01:09:00,2.11276,2.11281,2.11263,2.11281,8000000.0
2008-07-29 01:10:00,2.11262,2.11281,2.11238,2.11238,10000000.0
2008-07-29 01:11:00,2.11286,2.11295,2.11279,2.11283,11000000.0
2008-07-29 01:12:00,2.11299,2.11299,2.11294,2.11298,8000000.0
2008-07-29 01:14:00,2.11292,2.11305,2.11285,2.11302,10000000.0
2008-07-29 01:15:00,2.1131,2.1132,2.11301,2.1132,10000000.0
2008-07-29 01:16:00,2.11314,2.11314,2.11225,2.11225,8000000.0
2008-07-29 01:17:00,2.1136,2.1136,2.1136,2.1136,8000000.0
2008-07-29 01:18:00,2.11331,2.11336,2.1133,2.1133,8000000.0
2008-07-29 01:19:00,2.11319,2.11319,2.11262,2.11265,11000000.0
2008-07-29 01:20:00,2.11253,2.11281,2.11253,2.11281,13000000.0
2008-07-29 01:21:00,2.1132,2.11326,2.11315,2.11321,7000000.0
2008-07-29 01:22:00,2.11338,2.1135,2.11338,2.1135,7000000.0
2008-07-29 01:24:00,2.11303,2.11315,2.11303,2.11307,7000000.0
2008-07-29 01:25:00,2.11243,2.11311,2.11243,2.11311,9000000.0
2008-07-29 01:26:00,2.11313,2.11323,2.11312,2.11323,14000000.0
2008-07-29 01:27:00,2.1133,2.11338,2.1132,2.11338,15000000.0
2008-07-29 01:28:00,2.11321,2.11325,2.11297,2.11297,9000000.0
2008-07-29 01:29:00,2.11264,2.11264,2.11236,2.11264,10000000.0
2008-07-29 01:30:00,2.11273,2.11293,2.1127,2.1129,10000000.0
2008-07-29 01:31:00,2.11303,2.1132,2.11303,2.11305,10000000.0
2008-07-29 01:32:00,2.11307,2.11326,2.11306,2.11326,18000000.0
2008-07-29 01:33:00,2.11327,2.1133,2.11323,2.11323,20000000.0
2008-07-29 01:34:00,2.11332,2.11362,2.11332,2.11362,16000000.0
2008-07-29 01:35:00,2.11346,2.11359,2.11346,2.11351,8000000.0
2008-07-29 01:36:00,2.11306,2.11315,2.11277,2.11277,9000000.0
2008-07-29 01:37:00,2.11286,2.11291,2.11259,2.11291,7000000.0
2008-07-29 01:38:00,2.11287,2.11303,2.11283,2.11283,12000000.0
2008-07-29 01:39:00,2.11254,2.11266,2.11243,2.11265,12000000.0
2008-07-29 01:40:00,2.11141,2.11176,2.11141,2.11176,7000000.0
2008-07-29 01:41:00,2.11193,2.11193,2.11178,2.11178,11000000.0
2008-07-29 01:42:00,2.11264,2.11264,2.1123,2.1123,7000000.0
2008-07-29 01:43:00,2.11266,2.11284,2.11252,2.1128,8000000.0
2008-07-29 01:44:00,2.1128,2.11286,2.11279,2.11282,7000000.0
2008-07-29 01:45:00,2.11286,2.11298,2.11286,2.11294,7000000.0
2008-07-29 01:46:00,2.1127,2.1127,2.11226,2.11226,7000000.0
2008-07-29 01:47:00,2.11207,2.11207,2.11163,2.11163,14000000.0
2008-07-29 01:48:00,2.11166,2.1118,2.11166,2.1118,7000000.0
2008-07-29 01:49:00,2.11175,2.11175,2.11146,2.11146,8000000.0
2008-07-29 01:50:00,2.11106,2.11106,2.11068,2.11068,10000000.0
2008-07-29 01:51:00,2.11056,2.11081,2.11049,2.11049,16000000.0
2008-07-29 01:52:00,2.11,2.11,2.1096,2.1096,13000000.0
2008-07-29 01:53:00,2.10927,2.1097,2.10915,2.1097,7000000.0
2008-07-29 01:54:00,2.10964,2.11026,2.10964,2.11026,9000000.0
2008-07-29 01:55:00,2.11002,2.11008,2.11,2.11001,12000000.0
2008-07-29 01:56:00,2.11001,2.11021,2.11001,2.11021,17000000.0
2008-07-29 01:57:00,2.11016,2.11018,2.11001,2.11001,13000000.0
2008-07-29 01:58:00,2.10983,2.10992,2.10974,2.10992,10000000.0
2008-07-29 01:59:00,2.11008,2.11025,2.11008,2.11025,8000000.0
2008-07-29 02:00:00,2.11032,2.11037,2.11016,2.11035,11000000.0
2008-07-29 02:01:00,2.11011,2.11016,2.10994,2.11015,8000000.0
2008-07-29 02:02:00,2.11019,2.11019,2.10971,2.10971,9000000.0
2008-07-29 02:03:00,2.1097,2.10991,2.10799,2.10986,10000000.0
2008-07-29 02:04:00,2.10994,2.10994,2.10879,2.10879,9000000.0
2008-07-29 02:05:00,2.10978,2.11007,2.10978,2.11007,10000000.0
2008-07-29 02:06:00,2.10987,2.10998,2.10931,2.10952,8000000.0
2008-07-29 02:07:00,2.10995,2.11023,2.10954,2.10954,8000000.0
2008-07-29 02:08:00,2.11001,2.11028,2.11001,2.11021,10000000.0
2008-07-29 02:09:00,2.11009,2.11039,2.11009,2.11025,7000000.0
2008-07-29 02:10:00,2.10961,2.11014,2.10961,2.10967,8000000.0
2008-07-29 02:11:00,2.10997,2.10997,2.10951,2.10957,8000000.0
2008-07-29 02:12:00,2.11027,2.11037,2.11027,2.11035,7000000.0
2008-07-29 02:13:00,2.11038,2.11038,2.11026,2.11026,7000000.0
2008-07-29 02:14:00,2.11015,2.11041,2.1101,2.11036,7000000.0
2008-07-29 02:15:00,2.10985,2.10986,2.10955,2.10955,8000000.0
2008-07-29 02:16:00,2.10916,2.10955,2.10916,2.10946,9000000.0
2008-07-29 02:17:00,2.10945,2.1095,2.10905,2.10905,9000000.0
2008-07-29 02:18:00,2.10906,2.10927,2.10906,2.10917,5000000.0
2008-07-29 02:19:00,2.10937,2.10937,2.10896,2.10925,11000000.0
2008-07-29 02:20:00,2.10924,2.10924,2.10907,2.10913,9000000.0
2008-07-29 02:21:00,2.10909,2.10935,2.10909,2.10927,7000000.0
2008-07-29 02:22:00,2.10928,2.10946,2.10928,2.10946,8000000.0
2008-07-29 02:23:00,2.10972,2.10972,2.10946,2.1097,10000000.0
2008-07-29 02:24:00,2.11007,2.11007,2.10982,2.10982,8000000.0
2008-07-29 02:25:00,2.1098,2.11,2.1098,2.10997,11000000.0
2008-07-29 02:26:00,2.1101,2.11043,2.1101,2.11043,7000000.0
2008-07-29 02:27:00,2.1104,2.1104,2.11012,2.11013,9000000.0
2008-07-29 02:28:00,2.11063,2.11063,2.1103,2.11033,7000000.0
2008-07-29 02:29:00,2.10992,2.11018,2.10982,2.11018,7000000.0
2008-07-29 02:30:00,2.11027,2.1105,2.11027,2.11042,10000000.0
2008-07-29 02:31:00,2.11046,2.11046,2.11003,2.11003,8000000.0
2008-07-29 02:32:00,2.10961,2.10961,2.10947,2.10947,7000000.0
2008-07-29 02:33:00,2.10916,2.10947,2.10916,2.10936,8000000.0
2008-07-29 02:34:00,2.10937,2.10943,2.10799,2.108,7000000.0
2008-07-29 02:35:00,2.10923,2.10937,2.10923,2.10928,11000000.0
2008-07-29 02:36:00,2.10933,2.11003,2.10933,2.11003,7000000.0
2008-07-29 02:37:00,2.1105,2.11052,2.11036,2.1104,7000000.0
2008-07-29 02:38:00,2.10993,2.10993,2.10958,2.10958,7000000.0
2008-07-29 02:39:00,2.10965,2.10972,2.10949,2.10949,8000000.0
2008-07-29 02:40:00,2.10955,2.10967,2.10924,2.10924,7000000.0
2008-07-29 02:41:00,2.1093,2.10944,2.1093,2.10933,8000000.0
2008-07-29 02:42:00,2.10935,2.10936,2.10924,2.10924,8000000.0
2008-07-29 02:43:00,2.10912,2.10914,2.10892,2.10892,9000000.0
2008-07-29 02:44:00,2.10886,2.10931,2.10885,2.10931,7000000.0
2008-07-29 02:45:00,2.10877,2.10927,2.10843,2.10902,8000000.0
2008-07-29 02:46:00,2.10926,2.10929,2.10918,2.10929,7000000.0
2008-07-29 02:47:00,2.10926,2.10927,2.10914,2.10922,11000000.0
2008-07-29 02:48:00,2.10878,2.10914,2.10846,2.10847,11000000.0
2008-07-29 02:49:00,2.10898,2.10898,2.10865,2.10878,11000000.0
2008-07-29 02:50:00,2.1086,2.10877,2.1086,2.10861,7000000.0
2008-07-29 02:51:00,2.10872,2.10872,2.10844,2.10858,8000000.0
2008-07-29 02:52:00,2.10855,2.10877,2.10855,2.10877,7000000.0
2008-07-29 02:53:00,2.10884,2.10886,2.10877,2.10878,8000000.0
2008-07-29 02:54:00,2.10848,2.10848,2.1081,2.10816,7000000.0
2008-07-29 02:55:00,2.10827,2.10829,2.10815,2.10829,8000000.0
2008-07-29 02:56:00,2.10869,2.10929,2.10869,2.10929,10000000.0
2008-07-29 02:57:00,2.10922,2.10922,2.10896,2.10905,8000000.0
2008-07-29 02:58:00,2.10888,2.1089,2.10844,2.10863,7000000.0
2008-07-29 02:59:00,2.10864,2.10868,2.10846,2.10868,9000000.0
2008-07-29 03:00:00,2.10866,2.10901,2.10861,2.10901,7000000.0
2008-07-29 03:01:00,2.10941,2.10941,2.10923,2.10929,8000000.0
2008-07-29 03:02:00,2.10923,2.10933,2.10919,2.10922,8000000.0
2008-07-29 03:03:00,2.10922,2.10926,2.1092,2.10921,7000000.0
2008-07-29 03:04:00,2.10921,2.10933,2.1092,2.10923,7000000.0
2008-07-29 03:05:00,2.10923,2.10937,2.10921,2.10923,8000000.0
2008-07-29 03:06:00,2.10935,2.1094,2.10924,2.10924,10000000.0
2008-07-29 03:07:00,2.1093,2.10956,2.1093,2.10954,8000000.0
2008-07-29 03:08:00,2.10937,2.10937,2.10922,2.10922,7000000.0
2008-07-29 03:09:00,2.10924,2.10939,2.10923,2.10925,8000000.0
2008-07-29 03:10:00,2.10874,2.1088,2.10836,2.1085,10000000.0
2008-07-29 03:11:00,2.10915,2.10917,2.10899,2.10908,10000000.0
2008-07-29 03:12:00,2.10898,2.10898,2.10874,2.10874,7000000.0
2008-07-29 03:13:00,2.10869,2.10881,2.10784,2.10835,11000000.0
2008-07-29 03:14:00,2.10871,2.10879,2.1087,2.10879,8000000.0
2008-07-29 03:15:00,2.10875,2.10876,2.10851,2.10851,7000000.0
2008-07-29 03:16:00,2.10815,2.10831,2.108,2.10801,8000000.0
2008-07-29 03:17:00,2.1078,2.10804,2.10748,2.10804,11000000.0
2008-07-29 03:18:00,2.10797,2.10802,2.10777,2.10802,10000000.0
2008-07-29 03:19:00,2.10758,2.10769,2.10751,2.10761,7000000.0
2008-07-29 03:20:00,2.10776,2.10787,2.10769,2.10783,10000000.0
2008-07-29 03:21:00,2.10779,2.10787,2.10713,2.10726,7000000.0
2008-07-29 03:22:00,2.10784,2.10818,2.10784,2.10818,8000000.0
2008-07-29 03:23:00,2.10828,2.10843,2.10814,2.10843,7000000.0
2008-07-29 03:24:00,2.10842,2.10852,2.10837,2.10852,10000000.0
2008-07-29 03:25:00,2.1085,2.10851,2.10819,2.10821,8000000.0
2008-07-29 03:26:00,2.10814,2.10839,2.10814,2.10831,7000000.0
2008-07-29 03:27:00,2.10839,2.10839,2.10823,2.10828,8000000.0
2008-07-29 03:28:00,2.10821,2.10847,2.10821,2.10844,8000000.0
2008-07-29 03:29:00,2.10842,2.10889,2.10839,2.10889,11000000.0
2008-07-29 03:30:00,2.10885,2.10901,2.10885,2.10893,8000000.0
2008-07-29 03:31:00,2.10889,2.10893,2.10877,2.10885,9000000.0
2008-07-29 03:32:00,2.10861,2.10861,2.10775,2.10775,9000000.0
2008-07-29 03:33:00,2.10745,2.10777,2.10717,2.10777,7000000.0
2008-07-29 03:34:00,2.10825,2.10852,2.10825,2.1085,9000000.0
2008-07-29 03:35:00,2.10866,2.10874,2.10855,2.10871,10000000.0
2008-07-29 03:36:00,2.10839,2.10853,2.1083,2.1084,8000000.0
2008-07-29 03:37:00,2.10734,2.10774,2.10718,2.10718,9000000.0
2008-07-29 03:38:00,2.10845,2.10847,2.10835,2.10835,7000000.0
2008-07-29 03:39:00,2.10839,2.10839,2.10813,2.10813,8000000.0
2008-07-29 03:40:00,2.10806,2.10816,2.10772,2.10816,11000000.0
2008-07-29 03:41:00,2.10837,2.10871,2.10837,2.10871,10000000.0
2008-07-29 03:42:00,2.10838,2.10853,2.10754,2.10758,9000000.0
2008-07-29 03:43:00,2.10879,2.10889,2.10879,2.10888,7000000.0
2008-07-29 03:44:00,2.10884,2.10891,2.10879,2.10887,8000000.0
2008-07-29 03:45:00,2.10917,2.10932,2.10907,2.10932,8000000.0
2008-07-29 03:46:00,2.10925,2.10925,2.10892,2.10906,8000000.0
2008-07-29 03:47:00,2.10915,2.10927,2.10903,2.10903,7000000.0
2008-07-29 03:48:00,2.10922,2.10927,2.10916,2.10926,11000000.0
2008-07-29 03:49:00,2.10836,2.10917,2.10836,2.10917,8000000.0
2008-07-29 03:50:00,2.10863,2.10919,2.10863,2.10883,7000000.0
2008-07-29 03:51:00,2.10813,2.10911,2.10813,2.10911,9000000.0
2008-07-29 03:52:00,2.10928,2.10935,2.10928,2.10934,8000000.0
2008-07-29 03:53:00,2.10928,2.10928,2.10899,2.10914,10000000.0
2008-07-29 03:54:00,2.10906,2.10979,2.10906,2.10979,11000000.0
2008-07-29 03:55:00,2.10967,2.11014,2.10964,2.11014,7000000.0
2008-07-29 03:56:00,2.11055,2.11073,2.11033,2.11073,10000000.0
2008-07-29 03:57:00,2.11062,2.11089,2.11057,2.11089,8000000.0
2008-07-29 03:58:00,2.11126,2.112,2.11126,2.11175,8000000.0
2008-07-29 03:59:00,2.11195,2.1122,2.11195,2.11204,7000000.0
2008-07-29 04:00:00,2.11191,2.11191,2.11141,2.11141,9000000.0
2008-07-29 04:01:00,2.11182,2.11188,2.11152,2.11152,7000000.0
2008-07-29 04:02:00,2.11149,2.11164,2.11139,2.1116,8000000.0
2008-07-29 04:03:00,2.11142,2.11143,2.11117,2.1112,8000000.0
2008-07-29 04:04:00,2.11117,2.11153,2.11117,2.11124,10000000.0
2008-07-29 04:05:00,2.11101,2.11101,2.10865,2.10865,9000000.0
2008-07-29 04:06:00,2.11051,2.11051,2.11024,2.11034,8000000.0
2008-07-29 04:07:00,2.11041,2.1106,2.11032,2.11044,11000000.0
2008-07-29 04:08:00,2.11049,2.1106,2.11049,2.11051,7000000.0
2008-07-29 04:09:00,2.11055,2.1108,2.11055,2.1108,8000000.0
2008-07-29 04:10:00,2.11088,2.11095,2.11078,2.11095,10000000.0
2008-07-29 04:11:00,2.11115,2.11132,2.11115,2.11127,7000000.0
2008-07-29 04:12:00,2.11132,2.11147,2.11098,2.11126,8000000.0
2008-07-29 04:13:00,2.11119,2.11142,2.11119,2.11129,8000000.0
2008-07-29 04:14:00,2.11122,2.11127,2.11119,2.11121,7000000.0
2008-07-29 04:15:00,2.11108,2.1112,2.11085,2.11108,7000000.0
2008-07-29 04:16:00,2.1113,2.11148,2.11125,2.11148,7000000.0
2008-07-29 04:17:00,2.11147,2.11157,2.11138,2.11157,8000000.0
2008-07-29 04:18:00,2.11058,2.11126,2.11046,2.11046,8000000.0
2008-07-29 04:19:00,2.1111,2.11128,2.11088,2.11098,7000000.0
2008-07-29 04:20:00,2.1115,2.11159,2.11133,2.11148,10000000.0
2008-07-29 04:21:00,2.1114,2.11156,2.11122,2.11122,8000000.0
2008-07-29 04:22:00,2.11131,2.11131,2.1111,2.11118,9000000.0
2008-07-29 04:23:00,2.11144,2.11168,2.11144,2.11168,7000000.0
2008-07-29 04:24:00,2.11181,2.11194,2.11177,2.11188,9000000.0
2008-07-29 04:25:00,2.11188,2.11188,2.11139,2.11139,11000000.0
2008-07-29 04:26:00,2.11129,2.11151,2.11129,2.11146,7000000.0
2008-07-29 04:27:00,2.1116,2.1116,2.11142,2.11144,8000000.0
2008-07-29 04:28:00,2.11124,2.11166,2.11124,2.11166,7000000.0
2008-07-29 04:29:00,2.11173,2.11182,2.11166,2.11176,8000000.0
2008-07-29 04:30:00,2.11181,2.11204,2.11175,2.11204,9000000.0
2008-07-29 04:31:00,2.11185,2.11199,2.11167,2.11193,10000000.0
2008-07-29 04:32:00,2.11202,2.11204,2.11188,2.11204,4000000.0
2008-07-29 04:33:00,2.11201,2.11201,2.11148,2.11148,8000000.0
2008-07-29 04:34:00,2.11208,2.1121,2.11202,2.11205,7000000.0
2008-07-29 04:35:00,2.11191,2.11191,2.11163,2.11163,7000000.0
2008-07-29 04:36:00,2.11168,2.11174,2.11168,2.11168,8000000.0
2008-07-29 04:37:00,2.11168,2.11172,2.11167,2.11167,5000000.0
2008-07-29 04:38:00,2.11182,2.11182,2.11138,2.11163,9000000.0
2008-07-29 04:39:00,2.11167,2.11167,2.11138,2.1114,9000000.0
2008-07-29 04:40:00,2.11142,2.11142,2.11103,2.11103,7000000.0
2008-07-29 04:41:00,2.11097,2.11108,2.11094,2.111,8000000.0
2008-07-29 04:42:00,2.11104,2.11115,2.11099,2.11105,7000000.0
2008-07-29 04:43:00,2.11095,2.11099,2.11057,2.11098,11000000.0
2008-07-29 04:44:00,2.11103,2.11111,2.11092,2.11102,9000000.0
2008-07-29 04:45:00,2.11106,2.11109,2.11083,2.11109,11000000.0
2008-07-29 04:46:00,2.11121,2.11121,2.11055,2.111,7000000.0
2008-07-29 04:47:00,2.11114,2.11116,2.111,2.111,7000000.0
2008-07-29 04:48:00,2.11082,2.11082,2.11025,2.11025,7000000.0
2008-07-29 04:49:00,2.11079,2.11094,2.11067,2.11094,11000000.0
2008-07-29 04:50:00,2.11092,2.11099,2.11081,2.11089,9000000.0
2008-07-29 04:51:00,2.11061,2.11078,2.11033,2.11077,7000000.0
2008-07-29 04:52:00,2.1107,2.11081,2.11036,2.1107,10000000.0
2008-07-29 04:53:00,2.1109,2.11127,2.11076,2.11076,9000000.0
2008-07-29 04:54:00,2.11115,2.11128,2.11113,2.11115,8000000.0
2008-07-29 04:55:00,2.11136,2.1116,2.1113,2.1116,8000000.0
2008-07-29 04:56:00,2.1116,2.11161,2.11145,2.11161,7000000.0
2008-07-29 04:57:00,2.11152,2.11171,2.11152,2.11161,8000000.0
2008-07-29 04:58:00,2.11071,2.11158,2.11071,2.11123,8000000.0
2008-07-29 04:59:00,2.11167,2.11167,2.11155,2.11163,8000000.0
2008-07-29 05:00:00,2.11149,2.11158,2.11142,2.11142,7000000.0
2008-07-29 05:01:00,2.11139,2.11139,2.11066,2.11089,9000000.0
2008-07-29 05:02:00,2.11062,2.11124,2.11062,2.11087,7000000.0
2008-07-29 05:04:00,2.11147,2.1117,2.11147,2.11167,7000000.0
2008-07-29 05:05:00,2.11144,2.11164,2.11144,2.11159,8000000.0
2008-07-29 05:06:00,2.11022,2.11089,2.11022,2.11073,7000000.0
2008-07-29 05:07:00,2.11153,2.11163,2.11134,2.11163,8000000.0
2008-07-29 05:08:00,2.11127,2.11127,2.11047,2.11047,10000000.0
2008-07-29 05:09:00,2.11169,2.11169,2.11149,2.11157,7000000.0
2008-07-29 05:10:00,2.11159,2.11181,2.11153,2.11175,7000000.0
2008-07-29 05:11:00,2.11193,2.11201,2.11171,2.11187,8000000.0
2008-07-29 05:12:00,2.11214,2.11227,2.11214,2.11224,11000000.0
2008-07-29 05:13:00,2.11153,2.11153,2.11111,2.11149,8000000.0
2008-07-29 05:14:00,2.11231,2.11234,2.11211,2.11226,7000000.0
2008-07-29 05:15:00,2.1116,2.1116,2.11155,2.11155,7000000.0
2008-07-29 05:16:00,2.11227,2.1123,2.11214,2.11214,7000000.0
2008-07-29 05:17:00,2.11221,2.11233,2.11213,2.11233,7000000.0
2008-07-29 05:18:00,2.11235,2.11236,2.1122,2.11236,8000000.0
2008-07-29 05:19:00,2.11234,2.11234,2.11215,2.11228,7000000.0
2008-07-29 05:20:00,2.111,2.11139,2.11083,2.11091,9000000.0
2008-07-29 05:21:00,2.1122,2.11222,2.11212,2.11212,8000000.0
2008-07-29 05:22:00,2.11176,2.112,2.11176,2.11181,7000000.0
2008-07-29 05:23:00,2.11187,2.11191,2.11179,2.11179,10000000.0
2008-07-29 05:24:00,2.11175,2.11176,2.11158,2.11168,8000000.0
2008-07-29 05:25:00,2.11189,2.11198,2.11189,2.11193,7000000.0
2008-07-29 05:26:00,2.11201,2.11207,2.11187,2.11204,7000000.0
2008-07-29 05:27:00,2.11106,2.11142,2.11089,2.11125,8000000.0
2008-07-29 05:28:00,2.112,2.11204,2.11187,2.11187,9000000.0
2008-07-29 05:29:00,2.11201,2.11211,2.11193,2.11207,7000000.0
2008-07-29 05:30:00,2.11203,2.11214,2.11203,2.11204,10000000.0
2008-07-29 05:31:00,2.11213,2.11225,2.11197,2.11225,8000000.0
2008-07-29 05:32:00,2.11223,2.11223,2.11206,2.11206,8000000.0
2008-07-29 05:33:00,2.11208,2.11208,2.11186,2.11186,9000000.0
2008-07-29 05:34:00,2.11224,2.1123,2.11204,2.11224,8000000.0
2008-07-29 05:35:00,2.11181,2.11181,2.11138,2.11138,7000000.0
2008-07-29 05:36:00,2.11217,2.11217,2.11178,2.11178,9000000.0
2008-07-29 05:37:00,2.11125,2.1115,2.11075,2.1115,7000000.0
2008-07-29 05:38:00,2.11207,2.11207,2.11122,2.11145,9000000.0
2008-07-29 05:39:00,2.11172,2.11176,2.11169,2.11172,7000000.0
2008-07-29 05:40:00,2.11172,2.11173,2.11162,2.11173,7000000.0
2008-07-29 05:41:00,2.1116,2.1116,2.11145,2.11145,8000000.0
2008-07-29 05:42:00,2.11147,2.11164,2.11137,2.11164,7000000.0
2008-07-29 05:43:00,2.11139,2.11186,2.11139,2.11181,9000000.0
2008-07-29 05:44:00,2.11176,2.11192,2.11176,2.11192,6000000.0
2008-07-29 05:45:00,2.11185,2.1119,2.1117,2.11188,11000000.0
2008-07-29 05:46:00,2.11185,2.11187,2.11177,2.11177,7000000.0
2008-07-29 05:47:00,2.11143,2.11143,2.11039,2.11039,8000000.0
2008-07-29 05:48:00,2.11165,2.11179,2.11161,2.11172,9000000.0
2008-07-29 05:49:00,2.11156,2.11165,2.11149,2.11149,8000000.0
2008-07-29 05:50:00,2.11164,2.11164,2.11147,2.11155,9000000.0
2008-07-29 05:51:00,2.11145,2.11166,2.11145,2.11164,8000000.0
2008-07-29 05:52:00,2.11162,2.11173,2.11145,2.11145,8000000.0
2008-07-29 05:53:00,2.11144,2.11152,2.11144,2.11148,7000000.0
2008-07-29 05:54:00,2.11159,2.11176,2.11157,2.11157,10000000.0
2008-07-29 05:55:00,2.11147,2.11147,2.11137,2.11142,8000000.0
2008-07-29 05:56:00,2.11156,2.11182,2.11156,2.11182,7000000.0
2008-07-29 05:57:00,2.11175,2.11222,2.11175,2.11222,8000000.0
2008-07-29 05:58:00,2.11188,2.112,2.11161,2.112,9000000.0
2008-07-29 05:59:00,2.1123,2.1123,2.1118,2.1118,10000000.0
2008-07-29 06:00:00,2.11165,2.11191,2.11164,2.11191,8000000.0
2008-07-29 06:01:00,2.11181,2.11197,2.11181,2.11184,7000000.0
2008-07-29 06:02:00,2.11195,2.11199,2.1118,2.11199,7000000.0
2008-07-29 06:03:00,2.11188,2.11188,2.11159,2.11166,8000000.0
2008-07-29 06:04:00,2.11161,2.11165,2.11148,2.11158,7000000.0
2008-07-29 06:05:00,2.11146,2.11146,2.11085,2.11085,7000000.0
2008-07-29 06:06:00,2.11162,2.11174,2.11157,2.11174,7000000.0
2008-07-29 06:07:00,2.11193,2.11193,2.11171,2.11171,7000000.0
2008-07-29 06:08:00,2.11158,2.11158,2.11055,2.11055,7000000.0
2008-07-29 06:09:00,2.11169,2.11187,2.11169,2.11179,8000000.0
2008-07-29 06:10:00,2.11217,2.1122,2.11208,2.11215,8000000.0
2008-07-29 06:11:00,2.1099,2.1099,2.1098,2.10987,8000000.0
2008-07-29 06:12:00,2.11162,2.11195,2.11162,2.11184,8000000.0
2008-07-29 06:13:00,2.11186,2.11218,2.11185,2.11218,8000000.0
2008-07-29 06:14:00,2.11278,2.11304,2.11278,2.11298,10000000.0
2008-07-29 06:15:00,2.11304,2.11304,2.1128,2.1128,8000000.0
2008-07-29 06:16:00,2.11227,2.11227,2.11184,2.11184,9000000.0
2008-07-29 06:17:00,2.11173,2.11216,2.11167,2.11216,7000000.0
2008-07-29 06:18:00,2.11209,2.11209,2.11181,2.11181,9000000.0
2008-07-29 06:19:00,2.11193,2.11242,2.11193,2.11242,7000000.0
2008-07-29 06:20:00,2.11216,2.11221,2.11201,2.11221,9000000.0
2008-07-29 06:21:00,2.11224,2.11224,2.11198,2.11203,8000000.0
2008-07-29 06:22:00,2.11224,2.1123,2.11209,2.11229,8000000.0
2008-07-29 06:23:00,2.11259,2.1126,2.11246,2.11251,8000000.0
2008-07-29 06:24:00,2.11264,2.11264,2.11246,2.11255,11000000.0
2008-07-29 06:25:00,2.11261,2.11278,2.11257,2.11278,11000000.0
2008-07-29 06:26:00,2.11277,2.11277,2.1125,2.11253,11000000.0
2008-07-29 06:27:00,2.11251,2.11262,2.11251,2.11258,7000000.0
2008-07-29 06:28:00,2.11293,2.11293,2.11187,2.11187,8000000.0
2008-07-29 06:29:00,2.11256,2.11256,2.11211,2.11211,8000000.0
2008-07-29 06:30:00,2.11268,2.11283,2.11262,2.11283,8000000.0
2008-07-29 06:31:00,2.11287,2.11287,2.11265,2.11278,7000000.0
2008-07-29 06:32:00,2.11261,2.11302,2.11261,2.11295,7000000.0
2008-07-29 06:33:00,2.11304,2.11317,2.11302,2.11302,7000000.0
2008-07-29 06:34:00,2.11305,2.11307,2.11301,2.11301,7000000.0
2008-07-29 06:35:00,2.11289,2.11289,2.11227,2.11238,11000000.0
2008-07-29 06:36:00,2.11291,2.11291,2.1126,2.1126,7000000.0
2008-07-29 06:37:00,2.11259,2.11268,2.11251,2.11268,10000000.0
2008-07-29 06:38:00,2.11278,2.11307,2.11278,2.11307,10000000.0
2008-07-29 06:39:00,2.11299,2.11304,2.11283,2.11304,11000000.0
2008-07-29 06:40:00,2.11313,2.11313,2.11283,2.11289,9000000.0
2008-07-29 06:41:00,2.11294,2.11302,2.11294,2.11297,7000000.0
2008-07-29 06:42:00,2.11306,2.1131,2.11286,2.11296,6000000.0
2008-07-29 06:43:00,2.1128,2.113,2.1128,2.11296,7000000.0
2008-07-29 06:44:00,2.11285,2.11292,2.11221,2.11255,8000000.0
2008-07-29 06:45:00,2.11328,2.11347,2.11328,2.11347,8000000.0
2008-07-29 06:46:00,2.11345,2.11349,2.11322,2.11344,10000000.0
2008-07-29 06:47:00,2.11345,2.11345,2.11314,2.11314,8000000.0
2008-07-29 06:48:00,2.11308,2.11319,2.11308,2.11313,7000000.0
2008-07-29 06:49:00,2.11326,2.11337,2.11325,2.11336,8000000.0
2008-07-29 06:50:00,2.11247,2.1126,2.11247,2.11255,10000000.0
2008-07-29 06:51:00,2.11336,2.11336,2.11308,2.1131,10000000.0
2008-07-29 06:52:00,2.11314,2.11323,2.11302,2.11323,8000000.0
2008-07-29 06:53:00,2.11327,2.11341,2.1132,2.11326,8000000.0
2008-07-29 06:54:00,2.11319,2.11319,2.11302,2.11302,7000000.0
2008-07-29 06:55:00,2.11307,2.11315,2.11276,2.11303,7000000.0
2008-07-29 06:56:00,2.1131,2.1133,2.11303,2.11303,8000000.0
2008-07-29 06:57:00,2.11313,2.11313,2.11304,2.11306,7000000.0
2008-07-29 06:58:00,2.11317,2.11324,2.11308,2.11322,7000000.0
2008-07-29 06:59:00,2.11328,2.11329,2.11311,2.11326,7000000.0
2008-07-29 07:00:00,2.11243,2.1126,2.11208,2.11232,7000000.0
2008-07-29 07:01:00,2.113,2.11313,2.11276,2.11277,7000000.0
2008-07-29 07:02:00,2.11263,2.11263,2.11188,2.11248,9000000.0
2008-07-29 07:03:00,2.11267,2.11271,2.11258,2.11269,7000000.0
2008-07-29 07:04:00,2.11267,2.11272,2.11249,2.11249,8000000.0
2008-07-29 07:05:00,2.11239,2.11258,2.11237,2.11258,11000000.0
2008-07-29 07:06:00,2.11227,2.11268,2.11227,2.11246,11000000.0
2008-07-29 07:07:00,2.11236,2.11246,2.11232,2.11244,11000000.0
2008-07-29 07:08:00,2.11246,2.11246,2.11229,2.11241,9000000.0
2008-07-29 07:09:00,2.11244,2.11252,2.11235,2.11245,8000000.0
2008-07-29 07:10:00,2.11224,2.11238,2.11214,2.11225,7000000.0
2008-07-29 07:11:00,2.11279,2.11289,2.1126,2.11286,10000000.0
2008-07-29 07:12:00,2.11165,2.11207,2.11165,2.11207,7000000.0
2008-07-29 07:13:00,2.11283,2.11312,2.11283,2.11312,8000000.0
2008-07-29 07:14:00,2.1128,2.11291,2.11276,2.11291,7000000.0
2008-07-29 07:15:00,2.11255,2.11276,2.11236,2.11236,10000000.0
2008-07-29 07:16:00,2.11279,2.11283,2.11271,2.11283,8000000.0
2008-07-29 07:17:00,2.1126,2.1128,2.1126,2.11277,11000000.0
2008-07-29 07:18:00,2.11263,2.11278,2.11239,2.11277,8000000.0
2008-07-29 07:19:00,2.11284,2.11291,2.11279,2.11281,8000000.0
2008-07-29 07:20:00,2.11285,2.11302,2.11258,2.11302,9000000.0
2008-07-29 07:21:00,2.11311,2.1135,2.11311,2.11331,10000000.0
2008-07-29 07:22:00,2.11328,2.11332,2.11313,2.11322,11000000.0
2008-07-29 07:23:00,2.11329,2.11334,2.11305,2.11305,7000000.0
2008-07-29 07:24:00,2.11318,2.11318,2.11287,2.11287,9000000.0
2008-07-29 07:25:00,2.11301,2.11313,2.11296,2.11309,8000000.0
2008-07-29 07:26:00,2.11318,2.11325,2.11305,2.11317,7000000.0
2008-07-29 07:27:00,2.11318,2.11318,2.11295,2.113,7000000.0
2008-07-29 07:28:00,2.11288,2.11296,2.11283,2.11294,7000000.0
2008-07-29 07:29:00,2.11282,2.11307,2.11282,2.11307,8000000.0
2008-07-29 07:30:00,2.11288,2.11308,2.11288,2.11303,8000000.0
2008-07-29 07:31:00,2.1131,2.11326,2.11307,2.11307,7000000.0
2008-07-29 07:32:00,2.11307,2.11323,2.11298,2.11323,9000000.0
2008-07-29 07:33:00,2.11272,2.11289,2.11212,2.11222,8000000.0
2008-07-29 07:34:00,2.11319,2.11319,2.11279,2.11279,11000000.0
2008-07-29 07:35:00,2.11288,2.11304,2.11284,2.11301,8000000.0
2008-07-29 07:36:00,2.11299,2.11339,2.11299,2.11339,7000000.0
2008-07-29 07:37:00,2.11294,2.11294,2.11273,2.11282,7000000.0
2008-07-29 07:38:00,2.11284,2.11294,2.11268,2.11294,11000000.0
2008-07-29 07:39:00,2.11243,2.11243,2.11223,2.11225,7000000.0
2008-07-29 07:40:00,2.11117,2.11218,2.11117,2.11202,8000000.0
2008-07-29 07:41:00,2.1116,2.11198,2.11151,2.11173,9000000.0
2008-07-29 07:42:00,2.11229,2.11248,2.11226,2.11238,11000000.0
2008-07-29 07:43:00,2.11135,2.11268,2.11135,2.11268,7000000.0
2008-07-29 07:44:00,2.11264,2.11283,2.1126,2.11266,7000000.0
2008-07-29 07:45:00,2.11262,2.11297,2.11262,2.11277,7000000.0
2008-07-29 07:46:00,2.11279,2.11306,2.11279,2.11306,10000000.0
2008-07-29 07:47:00,2.11294,2.11294,2.11257,2.11262,7000000.0
2008-07-29 07:48:00,2.11223,2.11229,2.11174,2.11174,8000000.0
2008-07-29 07:49:00,2.11159,2.11186,2.11155,2.1116,8000000.0
2008-07-29 07:50:00,2.11133,2.11136,2.1112,2.1112,7000000.0
2008-07-29 07:51:00,2.11124,2.11132,2.11114,2.11115,8000000.0
2008-07-29 07:52:00,2.11129,2.11158,2.11129,2.1113,10000000.0
2008-07-29 07:53:00,2.1109,2.1113,2.1109,2.1113,11000000.0
2008-07-29 07:54:00,2.11146,2.11146,2.11116,2.11131,9000000.0
2008-07-29 07:55:00,2.11189,2.11206,2.11189,2.11199,9000000.0
2008-07-29 07:56:00,2.11207,2.11207,2.11186,2.11194,9000000.0
2008-07-29 07:57:00,2.11187,2.11189,2.11165,2.11165,7000000.0
2008-07-29 07:58:00,2.11195,2.11198,2.1117,2.11178,7000000.0
2008-07-29 07:59:00,2.11166,2.11178,2.11143,2.1117,7000000.0
2008-07-29 08:00:00,2.11156,2.11166,2.1114,2.1114,8000000.0
2008-07-29 08:01:00,2.11153,2.11179,2.11137,2.11179,10000000.0
2008-07-29 08:02:00,2.11208,2.11211,2.11182,2.11184,7000000.0
2008-07-29 08:03:00,2.11168,2.11183,2.11153,2.11169,8000000.0
2008-07-29 08:04:00,2.11159,2.11185,2.11151,2.11172,8000000.0
2008-07-29 08:05:00,2.11198,2.11198,2.11162,2.11162,8000000.0
2008-07-29 08:06:00,2.11144,2.11147,2.11114,2.11116,7000000.0
2008-07-29 08:07:00,2.11168,2.11168,2.11145,2.11161,7000000.0
2008-07-29 08:08:00,2.11174,2.11179,2.11155,2.11155,7000000.0
2008-07-29 08:09:00,2.11138,2.11146,2.11132,2.11139,7000000.0
2008-07-29 08:10:00,2.11172,2.11233,2.11158,2.11233,7000000.0
2008-07-29 08:11:00,2.11248,2.11248,2.11169,2.11169,8000000.0
2008-07-29 08:12:00,2.11169,2.11179,2.1116,2.11179,9000000.0
2008-07-29 08:13:00,2.112,2.11204,2.11193,2.11204,7000000.0
2008-07-29 08:14:00,2.11223,2.11261,2.11166,2.11166,9000000.0
2008-07-29 08:15:00,2.11141,2.11189,2.11141,2.11189,8000000.0
2008-07-29 08:16:00,2.11201,2.11253,2.11201,2.11253,11000000.0
2008-07-29 08:17:00,2.11243,2.11248,2.11205,2.11205,7000000.0
2008-07-29 08:18:00,2.11199,2.11207,2.11161,2.11207,9000000.0
2008-07-29 08:19:00,2.1123,2.11235,2.11197,2.11197,7000000.0
2008-07-29 08:20:00,2.1117,2.11195,2.1117,2.11192,8000000.0
2008-07-29 08:21:00,2.1118,2.11215,2.1118,2.11213,8000000.0
2008-07-29 08:22:00,2.11231,2.1124,2.11227,2.1123,8000000.0
2008-07-29 08:23:00,2.11207,2.11219,2.112,2.11216,7000000.0
2008-07-29 08:24:00,2.11223,2.11223,2.11208,2.11219,7000000.0
2008-07-29 08:25:00,2.11205,2.11205,2.11191,2.11205,8000000.0
2008-07-29 08:26:00,2.11204,2.11207,2.11162,2.11162,7000000.0
2008-07-29 08:27:00,2.11194,2.11231,2.11194,2.11216,10000000.0
2008-07-29 08:28:00,2.1123,2.11251,2.11218,2.11218,7000000.0
2008-07-29 08:29:00,2.11239,2.11257,2.11234,2.11244,10000000.0
2008-07-29 08:30:00,2.11253,2.11272,2.11253,2.11268,7000000.0
2008-07-29 08:31:00,2.11277,2.11332,2.11277,2.11332,10000000.0
2008-07-29 08:32:00,2.11359,2.11359,2.11348,2.11348,8000000.0
2008-07-29 08:33:00,2.11337,2.11369,2.11326,2.11369,7000000.0
2008-07-29 08:34:00,2.11403,2.11407,2.11376,2.11376,9000000.0
2008-07-29 08:35:00,2.11372,2.1138,2.1135,2.11364,9000000.0
2008-07-29 08:36:00,2.11396,2.1143,2.11389,2.11425,8000000.0
2008-07-29 08:37:00,2.11443,2.11519,2.11443,2.11519,9000000.0
2008-07-29 08:38:00,2.11533,2.11553,2.11522,2.11527,10000000.0
2008-07-29 08:39:00,2.11558,2.11578,2.11553,2.11576,11000000.0
2008-07-29 08:40:00,2.11624,2.11724,2.11624,2.11724,8000000.0
2008-07-29 08:41:00,2.11742,2.11822,2.11742,2.1182,11000000.0
2008-07-29 08:42:00,2.11804,2.11828,2.118,2.11822,10000000.0
2008-07-29 08:43:00,2.11816,2.11817,2.118,2.11813,8000000.0
2008-07-29 08:44:00,2.11826,2.11848,2.1182,2.11828,10000000.0
2008-07-29 08:45:00,2.11841,2.11883,2.11841,2.11862,8000000.0
2008-07-29 08:46:00,2.11822,2.11875,2.11723,2.11851,8000000.0
2008-07-29 08:47:00,2.11851,2.11853,2.11835,2.11835,7000000.0
2008-07-29 08:48:00,2.11838,2.11908,2.11838,2.11908,10000000.0
2008-07-29 08:49:00,2.11929,2.12069,2.11929,2.12069,11000000.0
2008-07-29 08:50:00,2.12145,2.12213,2.12137,2.12213,7000000.0
2008-07-29 08:51:00,2.12318,2.12345,2.12293,2.12345,8000000.0
2008-07-29 08:52:00,2.12307,2.12307,2.12254,2.12254,9000000.0
2008-07-29 08:53:00,2.12211,2.12211,2.12126,2.1218,8000000.0
2008-07-29 08:54:00,2.12138,2.12197,2.12138,2.12197,8000000.0
2008-07-29 08:55:00,2.12142,2.1215,2.12121,2.12139,8000000.0
2008-07-29 08:56:00,2.12131,2.12156,2.12131,2.12156,7000000.0
2008-07-29 08:57:00,2.12208,2.12224,2.12208,2.12209,8000000.0
2008-07-29 08:58:00,2.12203,2.12204,2.12189,2.12196,7000000.0
2008-07-29 08:59:00,2.12197,2.12269,2.12197,2.12269,7000000.0
2008-07-29 09:00:00,2.12299,2.12323,2.12295,2.12302,8000000.0
2008-07-29 09:01:00,2.12249,2.12249,2.12218,2.12218,9000000.0
2008-07-29 09:02:00,2.12229,2.12245,2.12215,2.1222,10000000.0
2008-07-29 09:03:00,2.12163,2.12185,2.12158,2.12158,7000000.0
2008-07-29 09:04:00,2.12156,2.12178,2.12148,2.12157,7000000.0
2008-07-29 09:05:00,2.12066,2.12151,2.12066,2.12151,7000000.0
2008-07-29 09:06:00,2.12208,2.12231,2.12201,2.12213,11000000.0
2008-07-29 09:07:00,2.12233,2.12233,2.12213,2.12221,8000000.0
2008-07-29 09:08:00,2.12221,2.12267,2.12221,2.1226,7000000.0
2008-07-29 09:09:00,2.12194,2.12332,2.12194,2.12332,11000000.0
2008-07-29 09:10:00,2.12362,2.12386,2.12349,2.12386,7000000.0
2008-07-29 09:11:00,2.12356,2.1249,2.12356,2.1249,9000000.0
2008-07-29 09:12:00,2.12477,2.12539,2.12477,2.12531,8000000.0
2008-07-29 09:13:00,2.12529,2.12529,2.12473,2.12473,9000000.0
2008-07-29 09:14:00,2.12448,2.12466,2.12407,2.12407,11000000.0
2008-07-29 09:15:00,2.1236,2.1236,2.12348,2.12354,7000000.0
2008-07-29 09:16:00,2.12387,2.12413,2.12368,2.12413,8000000.0
2008-07-29 09:17:00,2.12432,2.12455,2.12431,2.12431,11000000.0
2008-07-29 09:18:00,2.12437,2.12438,2.12414,2.12414,8000000.0
2008-07-29 09:19:00,2.12414,2.12414,2.12398,2.12412,7000000.0
2008-07-29 09:20:00,2.12417,2.1243,2.12409,2.12411,7000000.0
2008-07-29 09:21:00,2.12424,2.12427,2.12403,2.12417,8000000.0
2008-07-29 09:22:00,2.12414,2.12472,2.12414,2.12472,8000000.0
2008-07-29 09:23:00,2.12455,2.12455,2.12423,2.12424,7000000.0
2008-07-29 09:24:00,2.12409,2.12412,2.12399,2.12412,8000000.0
2008-07-29 09:25:00,2.12405,2.12448,2.12405,2.12448,7000000.0
2008-07-29 09:26:00,2.12473,2.12515,2.1246,2.1246,11000000.0
2008-07-29 09:27:00,2.12472,2.12498,2.12472,2.12493,11000000.0
2008-07-29 09:28:00,2.1255,2.12591,2.1255,2.12588,9000000.0
2008-07-29 09:29:00,2.12593,2.12593,2.1257,2.12586,8000000.0
2008-07-29 09:30:00,2.12631,2.12651,2.12631,2.12651,7000000.0
2008-07-29 09:31:00,2.12687,2.12704,2.12681,2.12681,7000000.0
2008-07-29 09:32:00,2.12697,2.12794,2.12692,2.12794,7000000.0
2008-07-29 09:33:00,2.12795,2.12795,2.12712,2.12719,8000000.0
2008-07-29 09:34:00,2.1272,2.12787,2.12717,2.12785,7000000.0
2008-07-29 09:35:00,2.12801,2.12875,2.12801,2.12875,10000000.0
2008-07-29 09:36:00,2.1284,2.12851,2.12827,2.12851,8000000.0
2008-07-29 09:37:00,2.129,2.12944,2.12867,2.1287,11000000.0
2008-07-29 09:38:00,2.12825,2.12858,2.12644,2.12759,11000000.0
2008-07-29 09:39:00,2.12759,2.12763,2.127,2.127,7000000.0
2008-07-29 09:40:00,2.12701,2.12701,2.12641,2.12641,9000000.0
2008-07-29 09:41:00,2.12609,2.12609,2.12572,2.12572,8000000.0
2008-07-29 09:42:00,2.12611,2.12621,2.12605,2.1262,10000000.0
2008-07-29 09:43:00,2.12588,2.1261,2.12546,2.12546,11000000.0
2008-07-29 09:44:00,2.12584,2.12608,2.1255,2.1255,8000000.0
2008-07-29 09:45:00,2.12527,2.12527,2.1244,2.1244,7000000.0
2008-07-29 09:46:00,2.12434,2.12441,2.12401,2.12441,11000000.0
2008-07-29 09:47:00,2.12456,2.12514,2.12456,2.12514,9000000.0
2008-07-29 09:48:00,2.12539,2.12575,2.12539,2.12575,7000000.0
2008-07-29 09:49:00,2.12583,2.12614,2.12583,2.12601,11000000.0
2008-07-29 09:50:00,2.12634,2.12646,2.12628,2.12646,8000000.0
2008-07-29 09:51:00,2.12664,2.12664,2.12606,2.12612,8000000.0
2008-07-29 09:52:00,2.12596,2.12608,2.12562,2.12608,8000000.0
2008-07-29 09:53:00,2.12618,2.12656,2.12618,2.12639,10000000.0
2008-07-29 09:54:00,2.12633,2.1266,2.12632,2.12654,10000000.0
2008-07-29 09:55:00,2.12668,2.12673,2.12651,2.12657,8000000.0
2008-07-29 09:56:00,2.12646,2.12674,2.12646,2.1267,10000000.0
2008-07-29 09:57:00,2.12589,2.12606,2.1258,2.1258,8000000.0
2008-07-29 09:58:00,2.12592,2.12601,2.12587,2.12587,8000000.0
2008-07-29 09:59:00,2.12561,2.12561,2.12487,2.12487,10000000.0
2008-07-29 10:00:00,2.12505,2.12518,2.12494,2.12518,10000000.0
2008-07-29 10:01:00,2.12531,2.12552,2.12531,2.12548,10000000.0
2008-07-29 10:02:00,2.12552,2.12552,2.12524,2.12524,10000000.0
2008-07-29 10:03:00,2.12511,2.12519,2.12507,2.12512,7000000.0
2008-07-29 10:04:00,2.12493,2.12493,2.12461,2.12468,7000000.0
2008-07-29 10:05:00,2.12462,2.12467,2.12455,2.12465,11000000.0
2008-07-29 10:06:00,2.12444,2.12447,2.1244,2.12447,7000000.0
2008-07-29 10:07:00,2.12444,2.12446,2.12372,2.12372,7000000.0
2008-07-29 10:08:00,2.12335,2.1235,2.12335,2.12338,7000000.0
2008-07-29 10:09:00,2.12337,2.12347,2.12335,2.12344,7000000.0
2008-07-29 10:10:00,2.1236,2.12404,2.1236,2.12404,7000000.0
2008-07-29 10:11:00,2.12394,2.12413,2.12387,2.12413,7000000.0
2008-07-29 10:12:00,2.12409,2.12411,2.12374,2.12411,8000000.0
2008-07-29 10:13:00,2.12394,2.12403,2.12378,2.12403,8000000.0
2008-07-29 10:14:00,2.1243,2.12443,2.12428,2.12437,7000000.0
2008-07-29 10:15:00,2.12459,2.12463,2.1244,2.12445,10000000.0
2008-07-29 10:16:00,2.12441,2.12473,2.12437,2.12473,7000000.0
2008-07-29 10:17:00,2.12449,2.12466,2.1244,2.12466,11000000.0
2008-07-29 10:18:00,2.12455,2.12474,2.12455,2.1247,8000000.0
2008-07-29 10:19:00,2.12468,2.12472,2.1246,2.12464,9000000.0
2008-07-29 10:20:00,2.1249,2.1249,2.12475,2.12482,7000000.0
2008-07-29 10:21:00,2.12459,2.12499,2.12459,2.12499,8000000.0
2008-07-29 10:22:00,2.125,2.12523,2.125,2.12523,7000000.0
2008-07-29 10:23:00,2.12535,2.12543,2.12516,2.12521,7000000.0
2008-07-29 10:24:00,2.12541,2.12541,2.12512,2.12527,7000000.0
2008-07-29 10:25:00,2.12519,2.12522,2.12501,2.12519,9000000.0
2008-07-29 10:26:00,2.12541,2.12557,2.12539,2.12557,11000000.0
2008-07-29 10:27:00,2.12553,2.12572,2.12523,2.12541,8000000.0
2008-07-29 10:28:00,2.12516,2.12537,2.12516,2.12529,9000000.0
2008-07-29 10:29:00,2.12524,2.12524,2.12485,2.12501,8000000.0
2008-07-29 10:30:00,2.1247,2.12482,2.12451,2.12457,8000000.0
2008-07-29 10:31:00,2.12466,2.1249,2.12463,2.12486,7000000.0
2008-07-29 10:32:00,2.12464,2.1247,2.12453,2.12466,9000000.0
2008-07-29 10:33:00,2.12464,2.12474,2.12463,2.12474,7000000.0
2008-07-29 10:34:00,2.12453,2.12453,2.1241,2.12416,7000000.0
2008-07-29 10:35:00,2.12377,2.12382,2.12356,2.12382,7000000.0
2008-07-29 10:36:00,2.12352,2.12358,2.1232,2.12358,8000000.0
2008-07-29 10:37:00,2.12341,2.1239,2.12341,2.12375,8000000.0
2008-07-29 10:38:00,2.12394,2.12394,2.12362,2.12362,10000000.0
2008-07-29 10:39:00,2.12378,2.12407,2.12378,2.12389,8000000.0
2008-07-29 10:40:00,2.1237,2.12371,2.12354,2.12364,7000000.0
2008-07-29 10:41:00,2.12366,2.12399,2.12366,2.12399,9000000.0
2008-07-29 10:42:00,2.12398,2.12415,2.12383,2.12383,7000000.0
2008-07-29 10:43:00,2.12391,2.12395,2.12375,2.12394,10000000.0
2008-07-29 10:44:00,2.12388,2.1242,2.12388,2.1242,7000000.0
2008-07-29 10:45:00,2.12419,2.12419,2.12399,2.12402,8000000.0
2008-07-29 10:46:00,2.12397,2.12415,2.12397,2.12412,8000000.0
2008-07-29 10:47:00,2.12418,2.12424,2.12399,2.1242,7000000.0
2008-07-29 10:48:00,2.1243,2.12454,2.1243,2.12444,8000000.0
2008-07-29 10:49:00,2.12445,2.12445,2.12412,2.12416,9000000.0
2008-07-29 10:50:00,2.1241,2.12448,2.1241,2.12433,8000000.0
2008-07-29 10:51:00,2.12443,2.12457,2.1242,2.12447,9000000.0
2008-07-29 10:52:00,2.1248,2.1248,2.12458,2.12471,8000000.0
2008-07-29 10:53:00,2.12489,2.12523,2.12489,2.12523,9000000.0
2008-07-29 10:54:00,2.12489,2.12489,2.12436,2.12447,10000000.0
2008-07-29 10:55:00,2.12464,2.12474,2.12464,2.12473,7000000.0
2008-07-29 10:56:00,2.12404,2.12404,2.12191,2.12369,7000000.0
2008-07-29 10:57:00,2.1238,2.12381,2.12332,2.12332,8000000.0
2008-07-29 10:58:00,2.12332,2.12332,2.12308,2.12309,7000000.0
2008-07-29 10:59:00,2.12321,2.1235,2.12321,2.12333,11000000.0
2008-07-29 11:00:00,2.12315,2.1233,2.12176,2.12176,7000000.0
2008-07-29 11:01:00,2.1233,2.12368,2.1233,2.12354,8000000.0
2008-07-29 11:02:00,2.12337,2.12337,2.12299,2.12299,7000000.0
2008-07-29 11:03:00,2.12317,2.12324,2.12309,2.12319,11000000.0
2008-07-29 11:04:00,2.12258,2.12258,2.1222,2.1222,11000000.0
2008-07-29 11:05:00,2.12233,2.12256,2.12209,2.12209,7000000.0
2008-07-29 11:06:00,2.1222,2.1224,2.1222,2.1222,8000000.0
2008-07-29 11:07:00,2.12228,2.12258,2.12223,2.12254,7000000.0
2008-07-29 11:08:00,2.12282,2.12284,2.12262,2.12272,9000000.0
2008-07-29 11:09:00,2.12272,2.12288,2.12272,2.1228,8000000.0
2008-07-29 11:10:00,2.12289,2.12301,2.12278,2.12278,8000000.0
2008-07-29 11:11:00,2.1229,2.12293,2.12275,2.12286,10000000.0
2008-07-29 11:12:00,2.12294,2.12301,2.12294,2.12295,7000000.0
2008-07-29 11:13:00,2.12281,2.12281,2.12239,2.12242,11000000.0
2008-07-29 11:14:00,2.12243,2.12243,2.12226,2.12226,11000000.0
2008-07-29 11:15:00,2.12217,2.12217,2.12199,2.12201,7000000.0
2008-07-29 11:16:00,2.1221,2.12223,2.12202,2.12202,7000000.0
2008-07-29 11:17:00,2.12188,2.12212,2.12173,2.12212,7000000.0
2008-07-29 11:18:00,2.12188,2.12188,2.12159,2.12175,10000000.0
2008-07-29 11:19:00,2.12171,2.12173,2.12162,2.12172,11000000.0
2008-07-29 11:20:00,2.12165,2.12187,2.1216,2.12187,8000000.0
2008-07-29 11:21:00,2.12186,2.12186,2.12141,2.12172,7000000.0
2008-07-29 11:22:00,2.12181,2.12182,2.1216,2.12182,8000000.0
2008-07-29 11:23:00,2.12186,2.12198,2.12184,2.12197,8000000.0
2008-07-29 11:24:00,2.12187,2.12187,2.12144,2.12144,7000000.0
2008-07-29 11:25:00,2.12138,2.12146,2.12119,2.12119,8000000.0
2008-07-29 11:26:00,2.12171,2.1222,2.12171,2.1222,11000000.0
2008-07-29 11:27:00,2.12225,2.12231,2.12215,2.12231,8000000.0
2008-07-29 11:28:00,2.12237,2.12245,2.12237,2.12244,7000000.0
2008-07-29 11:29:00,2.12241,2.12249,2.12223,2.12249,8000000.0
2008-07-29 11:30:00,2.12288,2.12326,2.12288,2.12326,7000000.0
2008-07-29 11:31:00,2.12329,2.12329,2.12272,2.12272,11000000.0
2008-07-29 11:32:00,2.12256,2.12281,2.12256,2.12281,11000000.0
2008-07-29 11:33:00,2.12266,2.12266,2.12233,2.12255,7000000.0
2008-07-29 11:34:00,2.12248,2.12248,2.12237,2.12237,7000000.0
2008-07-29 11:35:00,2.1224,2.12297,2.1224,2.12291,10000000.0
2008-07-29 11:36:00,2.12249,2.12249,2.12204,2.12204,8000000.0
2008-07-29 11:37:00,2.12219,2.12224,2.12184,2.12216,8000000.0
2008-07-29 11:38:00,2.12218,2.12221,2.12214,2.12218,9000000.0
2008-07-29 11:39:00,2.12219,2.12258,2.12219,2.12258,9000000.0
2008-07-29 11:40:00,2.12268,2.1227,2.12256,2.1227,11000000.0
2008-07-29 11:41:00,2.12264,2.12269,2.12256,2.12269,11000000.0
2008-07-29 11:42:00,2.12292,2.12322,2.1227,2.12318,11000000.0
2008-07-29 11:43:00,2.12321,2.12321,2.12272,2.12273,7000000.0
2008-07-29 11:44:00,2.12284,2.1232,2.12284,2.1232,7000000.0
2008-07-29 11:45:00,2.12326,2.12366,2.12326,2.12366,11000000.0
2008-07-29 11:46:00,2.12344,2.12349,2.12319,2.12319,7000000.0
2008-07-29 11:47:00,2.12347,2.12367,2.12347,2.12354,9000000.0
2008-07-29 11:48:00,2.12347,2.12374,2.12347,2.12357,10000000.0
2008-07-29 11:49:00,2.12366,2.12382,2.12366,2.12377,7000000.0
2008-07-29 11:50:00,2.12385,2.12438,2.12385,2.12433,7000000.0
2008-07-29 11:51:00,2.12463,2.12463,2.12413,2.12419,8000000.0
2008-07-29 11:52:00,2.12389,2.12389,2.12358,2.12387,10000000.0
2008-07-29 11:53:00,2.12399,2.12404,2.1239,2.12396,10000000.0
2008-07-29 11:54:00,2.12384,2.12389,2.12364,2.12389,9000000.0
2008-07-29 11:55:00,2.12392,2.12404,2.12387,2.12404,8000000.0
2008-07-29 11:56:00,2.12389,2.12391,2.12297,2.12391,11000000.0
2008-07-29 11:57:00,2.12416,2.1244,2.12409,2.1244,8000000.0
2008-07-29 11:58:00,2.12429,2.12481,2.12429,2.12481,9000000.0
2008-07-29 11:59:00,2.12497,2.12497,2.12463,2.12463,7000000.0
2008-07-29 12:00:00,2.12484,2.12484,2.12436,2.12436,7000000.0
2008-07-29 12:01:00,2.12471,2.12481,2.1245,2.12478,10000000.0
2008-07-29 12:02:00,2.12519,2.1254,2.12506,2.1254,10000000.0
2008-07-29 12:03:00,2.12511,2.12518,2.12495,2.12512,7000000.0
2008-07-29 12:04:00,2.12495,2.12503,2.12485,2.12503,9000000.0
2008-07-29 12:05:00,2.12481,2.12533,2.12481,2.12533,11000000.0
2008-07-29 12:06:00,2.12538,2.12541,2.12517,2.12517,7000000.0
2008-07-29 12:07:00,2.12503,2.12539,2.12486,2.12539,7000000.0
2008-07-29 12:08:00,2.12575,2.12611,2.12575,2.12611,9000000.0
2008-07-29 12:09:00,2.12653,2.12677,2.12643,2.1265,8000000.0
2008-07-29 12:10:00,2.12615,2.12644,2.12614,2.12629,8000000.0
2008-07-29 12:11:00,2.12584,2.1263,2.12567,2.1263,7000000.0
2008-07-29 12:12:00,2.12633,2.12633,2.12589,2.12589,7000000.0
2008-07-29 12:13:00,2.12598,2.12637,2.12582,2.12582,10000000.0
2008-07-29 12:14:00,2.12591,2.12656,2.12591,2.12656,8000000.0
2008-07-29 12:15:00,2.1266,2.12689,2.12656,2.12668,8000000.0
2008-07-29 12:16:00,2.12664,2.12684,2.12646,2.12665,8000000.0
2008-07-29 12:17:00,2.12663,2.12682,2.12625,2.12625,8000000.0
2008-07-29 12:18:00,2.12576,2.12576,2.12466,2.12466,11000000.0
2008-07-29 12:19:00,2.12416,2.12475,2.12416,2.12475,9000000.0
2008-07-29 12:20:00,2.12449,2.12449,2.1242,2.12426,10000000.0
2008-07-29 12:21:00,2.12405,2.12429,2.12232,2.12232,7000000.0
2008-07-29 12:22:00,2.12414,2.12414,2.1238,2.124,8000000.0
2008-07-29 12:23:00,2.12418,2.12426,2.12398,2.12403,7000000.0
2008-07-29 12:24:00,2.12374,2.12389,2.1237,2.12374,7000000.0
2008-07-29 12:25:00,2.12373,2.12384,2.12367,2.12374,9000000.0
2008-07-29 12:26:00,2.12384,2.12529,2.12384,2.12529,8000000.0
2008-07-29 12:27:00,2.12573,2.1258,2.1256,2.1258,10000000.0
2008-07-29 12:28:00,2.12558,2.12558,2.12518,2.12529,9000000.0
2008-07-29 12:29:00,2.12522,2.12529,2.12508,2.12529,9000000.0
2008-07-29 12:30:00,2.12532,2.12535,2.12518,2.12535,7000000.0
2008-07-29 12:31:00,2.12532,2.12535,2.12515,2.12535,11000000.0
2008-07-29 12:32:00,2.12509,2.12515,2.12499,2.12513,7000000.0
2008-07-29 12:33:00,2.12512,2.12512,2.12441,2.12441,7000000.0
2008-07-29 12:34:00,2.12376,2.12376,2.12356,2.12362,7000000.0
2008-07-29 12:35:00,2.12354,2.12354,2.12347,2.12347,8000000.0
2008-07-29 12:36:00,2.1236,2.12401,2.1236,2.12401,8000000.0
2008-07-29 12:37:00,2.1239,2.12419,2.1239,2.12419,9000000.0
2008-07-29 12:38:00,2.12408,2.12433,2.12397,2.12433,8000000.0
2008-07-29 12:39:00,2.12427,2.12427,2.12368,2.12368,9000000.0
2008-07-29 12:40:00,2.12385,2.12385,2.1234,2.1234,7000000.0
2008-07-29 12:41:00,2.1232,2.1232,2.12292,2.12305,8000000.0
2008-07-29 12:42:00,2.12275,2.12275,2.12244,2.12245,9000000.0
2008-07-29 12:43:00,2.12222,2.12236,2.12203,2.12203,9000000.0
2008-07-29 12:44:00,2.122,2.12208,2.12182,2.12208,8000000.0
2008-07-29 12:45:00,2.12233,2.12255,2.12213,2.12251,10000000.0
2008-07-29 12:46:00,2.12284,2.12308,2.12271,2.12271,9000000.0
2008-07-29 12:47:00,2.12304,2.12342,2.12298,2.12342,10000000.0
2008-07-29 12:48:00,2.12353,2.12374,2.12337,2.12337,11000000.0
2008-07-29 12:49:00,2.1234,2.12355,2.1234,2.12341,7000000.0
2008-07-29 12:50:00,2.12357,2.12364,2.1234,2.1235,7000000.0
2008-07-29 12:51:00,2.12323,2.12323,2.1229,2.1229,8000000.0
2008-07-29 12:52:00,2.12271,2.12298,2.12249,2.12298,11000000.0
2008-07-29 12:53:00,2.12303,2.12303,2.12284,2.12284,8000000.0
2008-07-29 12:54:00,2.12307,2.12307,2.12292,2.12292,7000000.0
2008-07-29 12:55:00,2.12296,2.12312,2.12293,2.12312,8000000.0
2008-07-29 12:56:00,2.12311,2.12311,2.12293,2.12296,7000000.0
2008-07-29 12:57:00,2.12278,2.12278,2.12262,2.12262,7000000.0
2008-07-29 12:58:00,2.12283,2.12283,2.12229,2.12229,8000000.0
2008-07-29 12:59:00,2.12269,2.123,2.12269,2.123,7000000.0
2008-07-29 13:00:00,2.12316,2.12321,2.12311,2.12315,8000000.0
2008-07-29 13:01:00,2.12323,2.12342,2.12323,2.12325,8000000.0
2008-07-29 13:02:00,2.12344,2.1235,2.1233,2.1235,7000000.0
2008-07-29 13:03:00,2.12406,2.12415,2.124,2.1241,8000000.0
2008-07-29 13:04:00,2.12398,2.12417,2.12398,2.12417,7000000.0
2008-07-29 13:05:00,2.12398,2.12398,2.12359,2.1237,8000000.0
2008-07-29 13:06:00,2.12424,2.12454,2.12413,2.12454,7000000.0
2008-07-29 13:07:00,2.12452,2.12461,2.12445,2.12456,7000000.0
2008-07-29 13:08:00,2.1244,2.1244,2.12403,2.12406,10000000.0
2008-07-29 13:09:00,2.12426,2.12431,2.12379,2.12379,7000000.0
2008-07-29 13:10:00,2.12405,2.12422,2.12396,2.12403,9000000.0
2008-07-29 13:11:00,2.12421,2.12494,2.12404,2.12494,8000000.0
2008-07-29 13:12:00,2.12454,2.12454,2.12393,2.12393,8000000.0
2008-07-29 13:13:00,2.12356,2.12362,2.12334,2.12334,9000000.0
2008-07-29 13:14:00,2.12292,2.12336,2.12288,2.12336,7000000.0
2008-07-29 13:15:00,2.12399,2.12399,2.12316,2.12336,8000000.0
2008-07-29 13:16:00,2.12298,2.12298,2.12228,2.12228,8000000.0
2008-07-29 13:17:00,2.12223,2.12244,2.12213,2.12213,9000000.0
2008-07-29 13:18:00,2.12206,2.12216,2.12182,2.1219,10000000.0
2008-07-29 13:19:00,2.12191,2.12238,2.12191,2.12238,8000000.0
2008-07-29 13:20:00,2.12257,2.12263,2.12234,2.12234,8000000.0
2008-07-29 13:21:00,2.12242,2.12252,2.12242,2.12251,7000000.0
2008-07-29 13:22:00,2.12265,2.12321,2.12265,2.12321,11000000.0
2008-07-29 13:23:00,2.12315,2.12327,2.12312,2.12327,8000000.0
2008-07-29 13:24:00,2.12316,2.12316,2.12309,2.12309,7000000.0
2008-07-29 13:25:00,2.12333,2.12356,2.12333,2.12338,11000000.0
2008-07-29 13:26:00,2.12335,2.12335,2.12306,2.12324,10000000.0
2008-07-29 13:27:00,2.12292,2.12309,2.12291,2.12298,8000000.0
2008-07-29 13:28:00,2.12264,2.12295,2.12264,2.12278,21000000.0
2008-07-29 13:29:00,2.12279,2.1229,2.12279,2.1229,17000000.0
2008-07-29 13:30:00,2.1228,2.12364,2.1228,2.12364,7000000.0
2008-07-29 13:31:00,2.12351,2.12389,2.12351,2.12389,9000000.0
2008-07-29 13:32:00,2.12446,2.12486,2.12446,2.12463,14000000.0
2008-07-29 13:33:00,2.12443,2.12443,2.12383,2.12383,14000000.0
2008-07-29 13:34:00,2.1238,2.12452,2.1238,2.12452,31000000.0
2008-07-29 13:35:00,2.1245,2.1245,2.12428,2.12433,17000000.0
2008-07-29 13:36:00,2.12456,2.12472,2.12443,2.12443,24000000.0
2008-07-29 13:37:00,2.1244,2.1245,2.12435,2.12448,10000000.0
2008-07-29 13:38:00,2.12438,2.12438,2.12398,2.124,18000000.0
2008-07-29 13:39:00,2.12415,2.12465,2.12415,2.12449,15000000.0
2008-07-29 13:40:00,2.12421,2.12434,2.12403,2.12423,29000000.0
2008-07-29 13:41:00,2.12416,2.12416,2.12394,2.12394,13000000.0
2008-07-29 13:42:00,2.12385,2.12408,2.12385,2.12393,8000000.0
2008-07-29 13:43:00,2.12391,2.12426,2.12387,2.12426,10000000.0
2008-07-29 13:44:00,2.1242,2.1242,2.12345,2.12357,26000000.0
2008-07-29 13:45:00,2.12331,2.12372,2.12327,2.12372,22000000.0
2008-07-29 13:46:00,2.12372,2.1239,2.12361,2.12361,19000000.0
2008-07-29 13:47:00,2.12364,2.12364,2.12334,2.12334,17000000.0
2008-07-29 13:48:00,2.12318,2.12318,2.12302,2.12303,22000000.0
2008-07-29 13:49:00,2.12311,2.12363,2.12311,2.12363,24000000.0
2008-07-29 13:50:00,2.1236,2.12481,2.1236,2.12481,15000000.0
2008-07-29 13:51:00,2.12443,2.12479,2.12357,2.12357,22000000.0
2008-07-29 13:52:00,2.12347,2.12378,2.12328,2.12378,32000000.0
2008-07-29 13:53:00,2.12438,2.12438,2.12377,2.12377,28000000.0
2008-07-29 13:54:00,2.12416,2.1243,2.12416,2.12428,31000000.0
2008-07-29 13:55:00,2.124,2.12423,2.1239,2.1239,20000000.0
2008-07-29 13:56:00,2.12392,2.12423,2.12391,2.12417,24000000.0
2008-07-29 13:57:00,2.12407,2.12407,2.12269,2.12322,34000000.0
2008-07-29 13:58:00,2.12346,2.12348,2.12315,2.12315,16000000.0
2008-07-29 13:59:00,2.12319,2.12339,2.12297,2.12324,30000000.0
2008-07-29 14:00:00,2.12281,2.12281,2.12222,2.12241,39000000.0
2008-07-29 14:01:00,2.12267,2.12307,2.12267,2.12307,30000000.0
2008-07-29 14:02:00,2.1231,2.12313,2.12307,2.12312,19000000.0
2008-07-29 14:03:00,2.12313,2.12339,2.12313,2.12339,23000000.0
2008-07-29 14:04:00,2.12311,2.12327,2.12271,2.12271,33000000.0
2008-07-29 14:05:00,2.12265,2.12292,2.12265,2.12281,28000000.0
2008-07-29 14:06:00,2.12271,2.12294,2.12269,2.12294,31000000.0
2008-07-29 14:07:00,2.12288,2.1231,2.12256,2.1226,31000000.0
2008-07-29 14:08:00,2.12212,2.12212,2.12129,2.12212,27000000.0
2008-07-29 14:09:00,2.12257,2.12283,2.12257,2.12283,27000000.0
2008-07-29 14:10:00,2.12277,2.12279,2.12231,2.12231,24000000.0
2008-07-29 14:11:00,2.12238,2.12271,2.12238,2.12271,21000000.0
2008-07-29 14:12:00,2.12273,2.12308,2.12273,2.12278,22000000.0
2008-07-29 14:13:00,2.12281,2.12295,2.1227,2.12295,13000000.0
2008-07-29 14:14:00,2.12292,2.1233,2.12287,2.12287,21000000.0
2008-07-29 14:15:00,2.12287,2.1231,2.12281,2.12285,25000000.0
2008-07-29 14:16:00,2.12273,2.12299,2.12273,2.12285,26000000.0
2008-07-29 14:17:00,2.12253,2.12259,2.12241,2.12259,32000000.0
2008-07-29 14:18:00,2.1229,2.12309,2.1229,2.12304,27000000.0
2008-07-29 14:19:00,2.12277,2.12316,2.12277,2.123,35000000.0
2008-07-29 14:20:00,2.12311,2.12319,2.12298,2.12298,32000000.0
2008-07-29 14:21:00,2.12307,2.12338,2.12304,2.12304,39000000.0
2008-07-29 14:22:00,2.12325,2.12325,2.12292,2.12324,22000000.0
2008-07-29 14:23:00,2.12344,2.1235,2.12326,2.12331,40000000.0
2008-07-29 14:24:00,2.12338,2.12353,2.12334,2.1235,10000000.0
2008-07-29 14:25:00,2.12372,2.12383,2.12359,2.1236,35000000.0
2008-07-29 14:26:00,2.12333,2.12344,2.12322,2.12342,18000000.0
2008-07-29 14:27:00,2.12342,2.12367,2.12336,2.12337,28000000.0
2008-07-29 14:28:00,2.12334,2.12366,2.12329,2.1234,21000000.0
2008-07-29 14:29:00,2.12336,2.12355,2.12325,2.12355,16000000.0
2008-07-29 14:30:00,2.12361,2.12364,2.12344,2.12364,25000000.0
2008-07-29 14:31:00,2.12355,2.12374,2.12354,2.12356,26000000.0
2008-07-29 14:32:00,2.12354,2.1238,2.12354,2.1238,32000000.0
2008-07-29 14:33:00,2.12374,2.12374,2.12342,2.12342,20000000.0
2008-07-29 14:34:00,2.12312,2.12341,2.1221,2.12248,25000000.0
2008-07-29 14:35:00,2.12345,2.12368,2.12345,2.12362,23000000.0
2008-07-29 14:36:00,2.1235,2.12376,2.12329,2.12376,11000000.0
2008-07-29 14:37:00,2.12379,2.12379,2.12346,2.12362,41000000.0
2008-07-29 14:38:00,2.12368,2.124,2.12368,2.12398,54000000.0
2008-07-29 14:39:00,2.12383,2.12383,2.12345,2.12357,36000000.0
2008-07-29 14:40:00,2.12385,2.12393,2.12384,2.12385,36000000.0
2008-07-29 14:41:00,2.12366,2.12377,2.12352,2.12371,41000000.0
2008-07-29 14:42:00,2.12374,2.12421,2.12374,2.12421,19000000.0
2008-07-29 14:43:00,2.12448,2.12448,2.12397,2.12397,20000000.0
2008-07-29 14:44:00,2.12394,2.1241,2.12394,2.12403,25000000.0
2008-07-29 14:45:00,2.12381,2.12389,2.12365,2.12365,33000000.0
2008-07-29 14:46:00,2.12359,2.12379,2.12359,2.12373,11000000.0
2008-07-29 14:47:00,2.12382,2.12409,2.12382,2.12409,7000000.0
2008-07-29 14:48:00,2.12414,2.12456,2.12414,2.12446,21000000.0
2008-07-29 14:49:00,2.12411,2.12452,2.12411,2.12424,32000000.0
2008-07-29 14:50:00,2.12392,2.12398,2.12391,2.12394,33000000.0
2008-07-29 14:51:00,2.12401,2.12418,2.12401,2.12416,37000000.0
2008-07-29 14:52:00,2.12415,2.12415,2.12405,2.12405,17000000.0
2008-07-29 14:53:00,2.12397,2.12428,2.12375,2.12428,22000000.0
2008-07-29 14:54:00,2.12453,2.12541,2.12453,2.12489,17000000.0
2008-07-29 14:55:00,2.12506,2.12534,2.12498,2.12498,7000000.0
2008-07-29 14:56:00,2.12456,2.12456,2.12394,2.12394,21000000.0
2008-07-29 14:57:00,2.12353,2.12379,2.12353,2.12361,12000000.0
2008-07-29 14:58:00,2.12377,2.12418,2.12372,2.12418,31000000.0
2008-07-29 14:59:00,2.12421,2.12427,2.12419,2.12419,20000000.0
2008-07-29 15:00:00,2.12387,2.12387,2.12346,2.1235,32000000.0
2008-07-29 15:01:00,2.12346,2.12364,2.12341,2.12358,14000000.0
2008-07-29 15:02:00,2.12369,2.12396,2.12357,2.12357,26000000.0
2008-07-29 15:03:00,2.1237,2.12374,2.12353,2.12368,30000000.0
2008-07-29 15:04:00,2.12379,2.12393,2.12367,2.12388,29000000.0
2008-07-29 15:05:00,2.12387,2.12403,2.12387,2.12393,28000000.0
2008-07-29 15:06:00,2.12407,2.12454,2.12407,2.12452,16000000.0
2008-07-29 15:07:00,2.12458,2.12462,2.1245,2.12453,26000000.0
2008-07-29 15:08:00,2.12435,2.12435,2.12372,2.12387,25000000.0
2008-07-29 15:09:00,2.12372,2.12372,2.12301,2.12301,34000000.0
2008-07-29 15:10:00,2.12278,2.12303,2.12278,2.12298,36000000.0
2008-07-29 15:11:00,2.12291,2.12303,2.12287,2.12294,27000000.0
2008-07-29 15:12:00,2.12329,2.12329,2.12312,2.12312,26000000.0
2008-07-29 15:13:00,2.12312,2.12347,2.12286,2.12347,41000000.0
2008-07-29 15:14:00,2.12353,2.12356,2.12339,2.12345,30000000.0
2008-07-29 15:15:00,2.12358,2.1237,2.12354,2.12354,21000000.0
2008-07-29 15:16:00,2.12317,2.12317,2.12283,2.12288,9000000.0
2008-07-29 15:17:00,2.12244,2.12244,2.12211,2.12227,26000000.0
2008-07-29 15:18:00,2.12251,2.12316,2.12251,2.12316,10000000.0
2008-07-29 15:19:00,2.12345,2.12365,2.12345,2.1235,16000000.0
2008-07-29 15:20:00,2.12362,2.12396,2.12362,2.12395,20000000.0
2008-07-29 15:21:00,2.12406,2.12443,2.12406,2.12443,12000000.0
2008-07-29 15:22:00,2.12434,2.12439,2.12405,2.12407,22000000.0
2008-07-29 15:23:00,2.12362,2.12362,2.12336,2.12336,36000000.0
2008-07-29 15:24:00,2.12338,2.12361,2.12332,2.12356,20000000.0
2008-07-29 15:25:00,2.12332,2.12346,2.12322,2.12322,14000000.0
2008-07-29 15:26:00,2.12304,2.12312,2.12304,2.12308,40000000.0
2008-07-29 15:27:00,2.1229,2.12302,2.12284,2.12302,32000000.0
2008-07-29 15:28:00,2.12336,2.12336,2.12318,2.12328,55000000.0
2008-07-29 15:29:00,2.12376,2.12486,2.12222,2.12222,47000000.0
2008-07-29 15:30:00,2.12195,2.12374,2.12179,2.12336,71000000.0
2008-07-29 15:31:00,2.12321,2.1234,2.12291,2.1234,58000000.0
2008-07-29 15:32:00,2.12341,2.12346,2.12333,2.12333,25000000.0
2008-07-29 15:33:00,2.12329,2.12361,2.12327,2.12361,32000000.0
2008-07-29 15:34:00,2.12372,2.12418,2.12372,2.12418,22000000.0
2008-07-29 15:35:00,2.12458,2.12461,2.12417,2.12423,30000000.0
2008-07-29 15:36:00,2.12431,2.1246,2.1242,2.1246,23000000.0
2008-07-29 15:37:00,2.12478,2.12528,2.12478,2.12528,24000000.0
2008-07-29 15:38:00,2.12543,2.12546,2.12522,2.12544,61000000.0
2008-07-29 15:39:00,2.12625,2.12639,2.12573,2.12573,40000000.0
2008-07-29 15:40:00,2.12542,2.12602,2.12542,2.12564,37000000.0
2008-07-29 15:41:00,2.12584,2.12584,2.12563,2.12573,43000000.0
2008-07-29 15:42:00,2.12564,2.12564,2.12482,2.12482,41000000.0
2008-07-29 15:43:00,2.12601,2.12689,2.12554,2.12689,30000000.0
2008-07-29 15:44:00,2.12677,2.12696,2.12668,2.12696,29000000.0
2008-07-29 15:45:00,2.1267,2.1267,2.1262,2.12627,36000000.0
2008-07-29 15:46:00,2.12656,2.1271,2.12629,2.1271,24000000.0
2008-07-29 15:47:00,2.12709,2.12724,2.12702,2.12704,31000000.0
2008-07-29 15:48:00,2.12711,2.12713,2.12666,2.12683,33000000.0
2008-07-29 15:49:00,2.12698,2.12841,2.12698,2.12836,25000000.0
2008-07-29 15:50:00,2.12815,2.12815,2.1275,2.12771,11000000.0
2008-07-29 15:51:00,2.12806,2.12862,2.12806,2.12825,37000000.0
2008-07-29 15:52:00,2.12859,2.12859,2.12831,2.12856,23000000.0
2008-07-29 15:53:00,2.12891,2.12907,2.12844,2.12853,15000000.0
2008-07-29 15:54:00,2.12844,2.12844,2.12774,2.12774,26000000.0
2008-07-29 15:55:00,2.12715,2.12715,2.12668,2.12668,33000000.0
2008-07-29 15:56:00,2.12667,2.12684,2.12667,2.12683,36000000.0
2008-07-29 15:57:00,2.12681,2.12721,2.12681,2.12721,34000000.0
2008-07-29 15:58:00,2.12767,2.12767,2.12689,2.12689,24000000.0
2008-07-29 15:59:00,2.12701,2.12754,2.12699,2.12754,23000000.0
2008-07-29 16:00:00,2.12705,2.1279,2.12695,2.1279,51000000.0
2008-07-29 16:01:00,2.12792,2.12807,2.12781,2.12807,31000000.0
2008-07-29 16:02:00,2.12784,2.12784,2.1269,2.12707,29000000.0
2008-07-29 16:03:00,2.12681,2.12693,2.12678,2.12683,51000000.0
2008-07-29 16:04:00,2.12697,2.12697,2.12639,2.12639,38000000.0
2008-07-29 16:05:00,2.12642,2.12653,2.12629,2.12629,37000000.0
2008-07-29 16:06:00,2.12606,2.12618,2.12578,2.12578,33000000.0
2008-07-29 16:07:00,2.12583,2.12609,2.12559,2.12559,37000000.0
2008-07-29 16:08:00,2.12553,2.12553,2.12486,2.12517,37000000.0
2008-07-29 16:09:00,2.12549,2.12576,2.12549,2.12576,44000000.0
2008-07-29 16:10:00,2.12547,2.12547,2.12507,2.1252,41000000.0
2008-07-29 16:11:00,2.12471,2.12471,2.12372,2.12372,27000000.0
2008-07-29 16:12:00,2.1236,2.12384,2.1231,2.12312,22000000.0
2008-07-29 16:13:00,2.12218,2.12227,2.12191,2.12212,38000000.0
2008-07-29 16:14:00,2.12199,2.12199,2.12153,2.12163,41000000.0
2008-07-29 16:15:00,2.121,2.12134,2.121,2.12132,42000000.0
2008-07-29 16:16:00,2.12111,2.12155,2.12111,2.1215,45000000.0
2008-07-29 16:17:00,2.12137,2.12148,2.1213,2.1213,22000000.0
2008-07-29 16:18:00,2.12128,2.12128,2.11991,2.11991,49000000.0
2008-07-29 16:19:00,2.11981,2.12041,2.11969,2.12041,27000000.0
2008-07-29 16:20:00,2.12025,2.12025,2.11984,2.11996,52000000.0
2008-07-29 16:21:00,2.12005,2.12005,2.11959,2.11973,37000000.0
2008-07-29 16:22:00,2.11948,2.1198,2.11944,2.1198,50000000.0
2008-07-29 16:23:00,2.1201,2.12084,2.1201,2.12084,48000000.0
2008-07-29 16:24:00,2.12081,2.12081,2.12061,2.12074,44000000.0
2008-07-29 16:25:00,2.12076,2.12081,2.12029,2.12035,28000000.0
2008-07-29 16:26:00,2.12031,2.12075,2.12031,2.12059,41000000.0
2008-07-29 16:27:00,2.12046,2.12071,2.12046,2.12063,46000000.0
2008-07-29 16:28:00,2.12002,2.12007,2.11983,2.11983,34000000.0
2008-07-29 16:29:00,2.11943,2.11943,2.11887,2.11897,24000000.0
2008-07-29 16:30:00,2.11919,2.11923,2.11897,2.11914,43000000.0
2008-07-29 16:31:00,2.11906,2.11918,2.11894,2.11918,36000000.0
2008-07-29 16:32:00,2.11925,2.11944,2.11924,2.11936,34000000.0
2008-07-29 16:33:00,2.11895,2.11908,2.11871,2.11902,41000000.0
2008-07-29 16:34:00,2.11918,2.11925,2.11908,2.11909,29000000.0
2008-07-29 16:35:00,2.11888,2.11905,2.11883,2.1189,53000000.0
2008-07-29 16:36:00,2.11878,2.11878,2.11828,2.11848,43000000.0
2008-07-29 16:37:00,2.11891,2.11909,2.1189,2.11908,56000000.0
2008-07-29 16:38:00,2.11839,2.11846,2.11803,2.11821,34000000.0
2008-07-29 16:39:00,2.11859,2.11878,2.1185,2.11861,43000000.0
2008-07-29 16:40:00,2.11858,2.11886,2.11822,2.11886,63000000.0
2008-07-29 16:41:00,2.11931,2.12075,2.11931,2.12075,44000000.0
2008-07-29 16:42:00,2.12099,2.12133,2.12082,2.12133,57000000.0
2008-07-29 16:43:00,2.12121,2.12121,2.12056,2.12056,20000000.0
2008-07-29 16:44:00,2.12058,2.12106,2.12058,2.12084,34000000.0
2008-07-29 16:45:00,2.12099,2.12104,2.12078,2.12092,41000000.0
2008-07-29 16:46:00,2.12137,2.12152,2.12135,2.1215,59000000.0
2008-07-29 16:47:00,2.12146,2.12164,2.12137,2.1216,55000000.0
2008-07-29 16:48:00,2.12162,2.12171,2.12144,2.12171,46000000.0
2008-07-29 16:49:00,2.12172,2.12176,2.1215,2.12176,35000000.0
2008-07-29 16:50:00,2.12133,2.12137,2.12106,2.12126,45000000.0
2008-07-29 16:51:00,2.12122,2.12142,2.1211,2.12114,30000000.0
2008-07-29 16:52:00,2.1213,2.12146,2.12128,2.12128,30000000.0
2008-07-29 16:53:00,2.12119,2.12119,2.12031,2.12046,19000000.0
2008-07-29 16:54:00,2.12032,2.12033,2.12015,2.12018,18000000.0
2008-07-29 16:55:00,2.1201,2.1201,2.11978,2.1199,40000000.0
2008-07-29 16:56:00,2.11984,2.11987,2.11976,2.11981,37000000.0
2008-07-29 16:57:00,2.1195,2.1195,2.11901,2.11946,17000000.0
2008-07-29 16:58:00,2.11919,2.11919,2.11849,2.11849,45000000.0
2008-07-29 16:59:00,2.11802,2.11802,2.11607,2.11607,39000000.0
2008-07-29 17:00:00,2.11565,2.11593,2.11536,2.11593,47000000.0
2008-07-29 17:01:00,2.11618,2.11676,2.11618,2.11676,26000000.0
2008-07-29 17:02:00,2.11691,2.11691,2.11655,2.11659,33000000.0
2008-07-29 17:03:00,2.1168,2.1172,2.1168,2.11687,33000000.0
2008-07-29 17:04:00,2.11696,2.11731,2.11696,2.11731,37000000.0
2008-07-29 17:05:00,2.11726,2.11726,2.11671,2.11686,35000000.0
2008-07-29 17:06:00,2.11701,2.1171,2.11696,2.11709,46000000.0
2008-07-29 17:07:00,2.11704,2.11704,2.11684,2.11684,33000000.0
2008-07-29 17:08:00,2.11681,2.11684,2.11665,2.11676,45000000.0
2008-07-29 17:09:00,2.11667,2.1167,2.11652,2.11652,47000000.0
2008-07-29 17:10:00,2.11656,2.1166,2.11614,2.11615,36000000.0
2008-07-29 17:11:00,2.1165,2.1165,2.11628,2.11632,44000000.0
2008-07-29 17:12:00,2.11641,2.11641,2.11609,2.11609,23000000.0
2008-07-29 17:13:00,2.11634,2.11697,2.11634,2.11697,35000000.0
2008-07-29 17:14:00,2.11649,2.11697,2.11649,2.11684,27000000.0
2008-07-29 17:15:00,2.1167,2.11681,2.11645,2.11681,26000000.0
2008-07-29 17:16:00,2.1166,2.1166,2.11599,2.11599,27000000.0
2008-07-29 17:17:00,2.11641,2.11657,2.11635,2.11635,38000000.0
2008-07-29 17:18:00,2.11635,2.11635,2.11583,2.11583,29000000.0
2008-07-29 17:19:00,2.11625,2.11667,2.11625,2.11635,19000000.0
2008-07-29 17:20:00,2.116,2.1163,2.116,2.11617,29000000.0
2008-07-29 17:21:00,2.11581,2.1162,2.11568,2.1162,26000000.0
2008-07-29 17:22:00,2.11619,2.1164,2.11599,2.11599,30000000.0
2008-07-29 17:23:00,2.11589,2.11629,2.11589,2.11619,32000000.0
2008-07-29 17:24:00,2.11592,2.11619,2.11584,2.11614,23000000.0
2008-07-29 17:25:00,2.11607,2.11626,2.11596,2.116,20000000.0
2008-07-29 17:26:00,2.11607,2.11621,2.11605,2.11609,18000000.0
2008-07-29 17:27:00,2.11623,2.1165,2.11617,2.11628,44000000.0
2008-07-29 17:28:00,2.11652,2.11677,2.11652,2.11661,39000000.0
2008-07-29 17:29:00,2.1168,2.11718,2.1168,2.11713,36000000.0
2008-07-29 17:30:00,2.11699,2.11706,2.11658,2.1166,61000000.0
2008-07-29 17:31:00,2.11666,2.11679,2.11661,2.11673,62000000.0
2008-07-29 17:32:00,2.11671,2.11673,2.11665,2.11665,54000000.0
2008-07-29 17:33:00,2.11663,2.11671,2.1164,2.11671,64000000.0
2008-07-29 17:34:00,2.11648,2.11696,2.11648,2.11678,60000000.0
2008-07-29 17:35:00,2.11703,2.11708,2.11694,2.11705,43000000.0
2008-07-29 17:36:00,2.11699,2.11707,2.11698,2.11707,58000000.0
2008-07-29 17:37:00,2.11707,2.11719,2.1169,2.1169,47000000.0
2008-07-29 17:38:00,2.11677,2.11735,2.11673,2.11735,44000000.0
2008-07-29 17:39:00,2.11711,2.11711,2.11663,2.11663,41000000.0
2008-07-29 17:40:00,2.11662,2.11693,2.11662,2.11689,59000000.0
2008-07-29 17:41:00,2.11682,2.11682,2.11668,2.11675,50000000.0
2008-07-29 17:42:00,2.1164,2.1164,2.11581,2.1159,37000000.0
2008-07-29 17:43:00,2.11583,2.11608,2.11582,2.11608,33000000.0
2008-07-29 17:44:00,2.11614,2.11621,2.11575,2.11615,46000000.0
2008-07-29 17:45:00,2.11621,2.11639,2.11619,2.11619,49000000.0
2008-07-29 17:46:00,2.11648,2.11653,2.11641,2.11651,56000000.0
2008-07-29 17:47:00,2.11635,2.11637,2.11596,2.11615,65000000.0
2008-07-29 17:48:00,2.11601,2.11681,2.11576,2.11681,61000000.0
2008-07-29 17:49:00,2.11702,2.11702,2.11644,2.11644,72000000.0
2008-07-29 17:50:00,2.11698,2.11729,2.11698,2.11728,53000000.0
2008-07-29 17:51:00,2.11727,2.11731,2.1171,2.11722,54000000.0
2008-07-29 17:52:00,2.11708,2.11708,2.11662,2.11684,51000000.0
2008-07-29 17:53:00,2.11667,2.11673,2.11663,2.11672,42000000.0
2008-07-29 17:54:00,2.11669,2.1168,2.11669,2.1168,32000000.0
2008-07-29 17:55:00,2.11681,2.11681,2.11662,2.11662,32000000.0
2008-07-29 17:56:00,2.11663,2.11671,2.11653,2.11656,47000000.0
2008-07-29 17:57:00,2.11682,2.11682,2.11648,2.11657,34000000.0
2008-07-29 17:58:00,2.11644,2.11646,2.11639,2.1164,44000000.0
2008-07-29 17:59:00,2.11622,2.11629,2.11616,2.11629,39000000.0
2008-07-29 18:00:00,2.11632,2.11633,2.11616,2.11616,32000000.0
2008-07-29 18:01:00,2.11606,2.11626,2.11583,2.11583,52000000.0
2008-07-29 18:02:00,2.11533,2.1155,2.11505,2.1155,30000000.0
2008-07-29 18:03:00,2.11554,2.11559,2.11527,2.11527,38000000.0
2008-07-29 18:04:00,2.11498,2.11524,2.11498,2.1151,38000000.0
2008-07-29 18:05:00,2.11536,2.11551,2.11536,2.11547,36000000.0
2008-07-29 18:06:00,2.11533,2.11557,2.11533,2.11546,32000000.0
2008-07-29 18:07:00,2.11518,2.11518,2.11486,2.115,38000000.0
2008-07-29 18:08:00,2.1149,2.11506,2.11487,2.11492,56000000.0
2008-07-29 18:09:00,2.11523,2.11543,2.11513,2.11513,34000000.0
2008-07-29 18:10:00,2.11512,2.11545,2.1148,2.11545,26000000.0
2008-07-29 18:11:00,2.11539,2.11561,2.11506,2.11506,34000000.0
2008-07-29 18:12:00,2.11474,2.11497,2.11463,2.11497,24000000.0
2008-07-29 18:13:00,2.11514,2.11526,2.11514,2.11525,30000000.0
2008-07-29 18:14:00,2.11523,2.11524,2.11503,2.11503,22000000.0
2008-07-29 18:15:00,2.11503,2.1157,2.11503,2.1157,21000000.0
2008-07-29 18:16:00,2.11568,2.11589,2.11566,2.1158,66000000.0
2008-07-29 18:17:00,2.11549,2.11556,2.11519,2.11519,60000000.0
2008-07-29 18:18:00,2.11516,2.11586,2.11516,2.11586,33000000.0
2008-07-29 18:19:00,2.11606,2.11606,2.11541,2.11561,46000000.0
2008-07-29 18:20:00,2.11544,2.11569,2.11542,2.11569,61000000.0
2008-07-29 18:21:00,2.11564,2.11564,2.11504,2.11504,37000000.0
2008-07-29 18:22:00,2.11466,2.11473,2.11424,2.11424,49000000.0
2008-07-29 18:23:00,2.11427,2.11427,2.11392,2.11402,34000000.0
2008-07-29 18:24:00,2.11379,2.11392,2.11355,2.1139,47000000.0
2008-07-29 18:25:00,2.11393,2.11455,2.11393,2.11455,31000000.0
2008-07-29 18:26:00,2.11455,2.11457,2.1145,2.11456,43000000.0
2008-07-29 18:27:00,2.11489,2.11489,2.11445,2.11447,35000000.0
2008-07-29 18:28:00,2.11417,2.11439,2.11417,2.11439,18000000.0
2008-07-29 18:29:00,2.11417,2.11427,2.11341,2.11341,24000000.0
2008-07-29 18:30:00,2.11331,2.11375,2.11331,2.11375,32000000.0
2008-07-29 18:31:00,2.11314,2.11314,2.11269,2.11269,46000000.0
2008-07-29 18:32:00,2.11267,2.11267,2.11223,2.11223,55000000.0
2008-07-29 18:33:00,2.11241,2.1125,2.11231,2.1125,29000000.0
2008-07-29 18:34:00,2.11246,2.11258,2.11246,2.11258,32000000.0
2008-07-29 18:35:00,2.11264,2.11286,2.11259,2.11276,47000000.0
2008-07-29 18:36:00,2.11293,2.11293,2.11252,2.11254,65000000.0
2008-07-29 18:37:00,2.11265,2.11265,2.1122,2.1122,63000000.0
2008-07-29 18:38:00,2.11214,2.11241,2.11214,2.11241,61000000.0
2008-07-29 18:39:00,2.11243,2.11244,2.11227,2.11227,37000000.0
2008-07-29 18:40:00,2.11226,2.11279,2.11224,2.11279,52000000.0
2008-07-29 18:41:00,2.11259,2.11275,2.11245,2.11274,68000000.0
2008-07-29 18:42:00,2.11242,2.11242,2.1121,2.11236,40000000.0
2008-07-29 18:43:00,2.11254,2.1128,2.11254,2.1128,39000000.0
2008-07-29 18:44:00,2.11274,2.11274,2.11231,2.11231,33000000.0
2008-07-29 18:45:00,2.11249,2.11276,2.11249,2.11276,57000000.0
2008-07-29 18:46:00,2.11243,2.11265,2.11242,2.11248,61000000.0
2008-07-29 18:47:00,2.11247,2.11267,2.11202,2.11202,41000000.0
2008-07-29 18:48:00,2.11195,2.11218,2.11178,2.11218,26000000.0
2008-07-29 18:49:00,2.11194,2.11197,2.11176,2.1118,31000000.0
2008-07-29 18:50:00,2.11195,2.11224,2.11195,2.11224,37000000.0
2008-07-29 18:51:00,2.11199,2.11199,2.11193,2.11193,17000000.0
2008-07-29 18:52:00,2.11207,2.11214,2.11198,2.11207,33000000.0
2008-07-29 18:53:00,2.11199,2.11205,2.1118,2.11196,31000000.0
2008-07-29 18:54:00,2.11201,2.11214,2.11195,2.11214,11000000.0
2008-07-29 18:55:00,2.11192,2.11204,2.11162,2.11177,22000000.0
2008-07-29 18:56:00,2.11175,2.11179,2.11156,2.11175,16000000.0
2008-07-29 18:57:00,2.1119,2.11214,2.1119,2.11214,15000000.0
2008-07-29 18:58:00,2.11227,2.11255,2.11227,2.11255,19000000.0
2008-07-29 18:59:00,2.11263,2.11263,2.11243,2.1125,26000000.0
2008-07-29 19:00:00,2.11233,2.11233,2.11217,2.11219,12000000.0
2008-07-29 19:01:00,2.11215,2.1122,2.11199,2.11199,18000000.0
2008-07-29 19:02:00,2.11205,2.1122,2.11191,2.11206,23000000.0
2008-07-29 19:03:00,2.11226,2.11226,2.11192,2.11192,21000000.0
2008-07-29 19:04:00,2.11194,2.11219,2.11191,2.11219,55000000.0
2008-07-29 19:05:00,2.11219,2.11219,2.11199,2.11201,42000000.0
2008-07-29 19:06:00,2.11183,2.11198,2.11171,2.11198,63000000.0
2008-07-29 19:07:00,2.11202,2.11225,2.11199,2.11216,39000000.0
2008-07-29 19:08:00,2.11209,2.1121,2.11196,2.11199,32000000.0
2008-07-29 19:09:00,2.11184,2.11231,2.11178,2.11231,56000000.0
2008-07-29 19:10:00,2.11209,2.1122,2.11204,2.1121,27000000.0
2008-07-29 19:11:00,2.11212,2.11238,2.11207,2.11238,36000000.0
2008-07-29 19:12:00,2.11238,2.11238,2.11218,2.11218,25000000.0
2008-07-29 19:13:00,2.11215,2.11235,2.11212,2.11212,23000000.0
2008-07-29 19:14:00,2.11202,2.11215,2.112,2.11212,37000000.0
2008-07-29 19:15:00,2.11206,2.11209,2.11193,2.11202,17000000.0
2008-07-29 19:16:00,2.11192,2.11192,2.11182,2.11182,23000000.0
2008-07-29 19:17:00,2.1119,2.11222,2.1119,2.11222,17000000.0
2008-07-29 19:18:00,2.11197,2.11199,2.11188,2.11195,30000000.0
2008-07-29 19:19:00,2.11207,2.11221,2.11193,2.11215,36000000.0
2008-07-29 19:20:00,2.11186,2.11195,2.11185,2.11195,23000000.0
2008-07-29 19:21:00,2.11199,2.11199,2.11188,2.11188,21000000.0
2008-07-29 19:22:00,2.11185,2.11185,2.11154,2.11164,25000000.0
2008-07-29 19:23:00,2.11191,2.11192,2.11187,2.11192,12000000.0
2008-07-29 19:24:00,2.11182,2.1119,2.11167,2.11181,39000000.0
2008-07-29 19:25:00,2.1118,2.11195,2.11174,2.11177,49000000.0
2008-07-29 19:26:00,2.11156,2.11162,2.1114,2.1114,48000000.0
2008-07-29 19:27:00,2.1116,2.11166,2.1114,2.1114,51000000.0
2008-07-29 19:28:00,2.11056,2.11074,2.11037,2.11062,40000000.0
2008-07-29 19:29:00,2.11091,2.11095,2.11049,2.11092,28000000.0
2008-07-29 19:30:00,2.11109,2.11131,2.11088,2.11102,32000000.0
2008-07-29 19:31:00,2.11038,2.11069,2.11038,2.1104,28000000.0
2008-07-29 19:32:00,2.11031,2.11047,2.11004,2.11006,31000000.0
2008-07-29 19:33:00,2.10981,2.10988,2.10979,2.10983,14000000.0
2008-07-29 19:34:00,2.10989,2.11029,2.10985,2.11027,49000000.0
2008-07-29 19:35:00,2.11038,2.11038,2.11008,2.11029,28000000.0
2008-07-29 19:36:00,2.11067,2.11099,2.11048,2.11099,16000000.0
2008-07-29 19:37:00,2.11135,2.11166,2.11131,2.11166,26000000.0
2008-07-29 19:38:00,2.11134,2.11134,2.1104,2.1104,18000000.0
2008-07-29 19:39:00,2.11004,2.11037,2.11004,2.11013,13000000.0
2008-07-29 19:40:00,2.10995,2.11002,2.10977,2.10985,16000000.0
2008-07-29 19:41:00,2.10967,2.10998,2.10965,2.10991,17000000.0
2008-07-29 19:42:00,2.10965,2.10965,2.10933,2.10942,19000000.0
2008-07-29 19:43:00,2.10965,2.10965,2.109,2.109,21000000.0
2008-07-29 19:44:00,2.10887,2.10943,2.1086,2.10943,21000000.0
2008-07-29 19:45:00,2.10861,2.10861,2.10821,2.10848,33000000.0
2008-07-29 19:46:00,2.10809,2.10859,2.10809,2.10834,18000000.0
2008-07-29 19:47:00,2.10823,2.10826,2.10809,2.10826,22000000.0
2008-07-29 19:48:00,2.10811,2.10811,2.1077,2.1077,18000000.0
2008-07-29 19:49:00,2.10757,2.10757,2.10707,2.10741,27000000.0
2008-07-29 19:50:00,2.10849,2.10898,2.10827,2.10827,23000000.0
2008-07-29 19:51:00,2.10819,2.10855,2.10819,2.10851,25000000.0
2008-07-29 19:52:00,2.10849,2.10849,2.10783,2.10783,15000000.0
2008-07-29 19:53:00,2.1075,2.10772,2.10745,2.10751,21000000.0
2008-07-29 19:54:00,2.10761,2.10764,2.10757,2.10763,9000000.0
2008-07-29 19:55:00,2.10738,2.10762,2.10731,2.10762,30000000.0
2008-07-29 19:56:00,2.10766,2.10771,2.10761,2.10767,20000000.0
2008-07-29 19:57:00,2.10774,2.10774,2.10699,2.10699,12000000.0
2008-07-29 19:58:00,2.10721,2.10787,2.10721,2.10758,13000000.0
2008-07-29 19:59:00,2.107,2.10708,2.10675,2.10675,31000000.0
2008-07-29 20:00:00,2.10678,2.1069,2.10676,2.1069,23000000.0
2008-07-29 20:01:00,2.107,2.1072,2.107,2.10709,13000000.0
2008-07-29 20:02:00,2.10717,2.10717,2.10622,2.10714,20000000.0
2008-07-29 20:03:00,2.10695,2.10725,2.10695,2.10721,18000000.0
2008-07-29 20:04:00,2.10723,2.10742,2.10712,2.1074,27000000.0
2008-07-29 20:05:00,2.10731,2.10745,2.10719,2.10721,23000000.0
2008-07-29 20:06:00,2.1072,2.10727,2.10687,2.10687,13000000.0
2008-07-29 20:07:00,2.10687,2.10697,2.10656,2.10678,29000000.0
2008-07-29 20:08:00,2.10693,2.10714,2.10651,2.10651,15000000.0
2008-07-29 20:09:00,2.1063,2.1069,2.1063,2.1069,17000000.0
2008-07-29 20:10:00,2.1067,2.10693,2.10652,2.10676,20000000.0
2008-07-29 20:11:00,2.10668,2.10682,2.10648,2.1068,10000000.0
2008-07-29 20:12:00,2.10665,2.10665,2.106,2.106,15000000.0
2008-07-29 20:13:00,2.10656,2.10676,2.10624,2.1063,17000000.0
2008-07-29 20:14:00,2.10612,2.10664,2.10612,2.1066,15000000.0
2008-07-29 20:15:00,2.10655,2.10655,2.10623,2.10624,10000000.0
2008-07-29 20:16:00,2.10634,2.10658,2.1063,2.1063,22000000.0
2008-07-29 20:17:00,2.10604,2.10604,2.10581,2.10584,17000000.0
2008-07-29 20:18:00,2.10583,2.10589,2.10571,2.10572,24000000.0
2008-07-29 20:19:00,2.10578,2.10598,2.10578,2.10581,9000000.0
2008-07-29 20:20:00,2.10577,2.1068,2.10577,2.1068,14000000.0
2008-07-29 20:21:00,2.10735,2.10777,2.10711,2.10777,7000000.0
2008-07-29 20:22:00,2.10798,2.10798,2.10773,2.10773,12000000.0
2008-07-29 20:23:00,2.10784,2.10806,2.10784,2.10806,8000000.0
2008-07-29 20:24:00,2.10794,2.10835,2.10744,2.10744,15000000.0
2008-07-29 20:25:00,2.10746,2.10746,2.10714,2.10714,16000000.0
2008-07-29 20:26:00,2.10709,2.10738,2.10709,2.10711,22000000.0
2008-07-29 20:27:00,2.10707,2.10718,2.1069,2.1069,11000000.0
2008-07-29 20:28:00,2.10678,2.10742,2.10678,2.10742,7000000.0
2008-07-29 20:29:00,2.10718,2.10728,2.10711,2.10712,20000000.0
2008-07-29 20:30:00,2.10725,2.10749,2.10723,2.10737,27000000.0
2008-07-29 20:31:00,2.10752,2.1076,2.1075,2.1076,17000000.0
2008-07-29 20:32:00,2.10764,2.10776,2.10764,2.10776,20000000.0
2008-07-29 20:33:00,2.10768,2.10768,2.10657,2.10668,14000000.0
2008-07-29 20:34:00,2.10672,2.1072,2.10672,2.1072,28000000.0
2008-07-29 20:35:00,2.10658,2.10697,2.10612,2.10642,23000000.0
2008-07-29 20:36:00,2.10699,2.10699,2.10676,2.10684,11000000.0
2008-07-29 20:37:00,2.10683,2.10687,2.10677,2.10682,7000000.0
2008-07-29 20:38:00,2.10667,2.10667,2.10608,2.10608,10000000.0
2008-07-29 20:39:00,2.10614,2.1063,2.10607,2.10607,9000000.0
2008-07-29 20:40:00,2.10615,2.10632,2.10605,2.10632,7000000.0
2008-07-29 20:41:00,2.10674,2.10674,2.10633,2.10638,8000000.0
2008-07-29 20:42:00,2.10602,2.10615,2.10581,2.10581,15000000.0
2008-07-29 20:43:00,2.10591,2.10594,2.10587,2.10587,12000000.0
2008-07-29 20:44:00,2.10571,2.10602,2.10571,2.10602,7000000.0
2008-07-29 20:45:00,2.10627,2.10627,2.10583,2.10591,12000000.0
2008-07-29 20:46:00,2.10567,2.10635,2.10567,2.10635,9000000.0
2008-07-29 20:47:00,2.10641,2.10652,2.10627,2.10652,11000000.0
2008-07-29 20:48:00,2.10657,2.10657,2.10568,2.10584,11000000.0
2008-07-29 20:49:00,2.10594,2.10612,2.10594,2.10606,18000000.0
2008-07-29 20:50:00,2.10617,2.10621,2.10615,2.10615,8000000.0
2008-07-29 20:51:00,2.10619,2.1065,2.10619,2.10639,18000000.0
2008-07-29 20:52:00,2.10633,2.10633,2.10602,2.10602,15000000.0
2008-07-29 20:53:00,2.10604,2.10608,2.10598,2.106,8000000.0
2008-07-29 20:54:00,2.10574,2.10596,2.10569,2.1058,10000000.0
2008-07-29 20:55:00,2.10584,2.1061,2.10583,2.1061,8000000.0
2008-07-29 20:56:00,2.10621,2.10621,2.10611,2.10613,8000000.0
2008-07-29 20:57:00,2.10618,2.1063,2.10617,2.10628,18000000.0
2008-07-29 20:58:00,2.10627,2.10646,2.10627,2.10638,14000000.0
2008-07-29 20:59:00,2.10629,2.10629,2.10614,2.10614,8000000.0
2008-07-29 21:00:00,2.10609,2.10639,2.10597,2.10639,11000000.0
2008-07-29 21:01:00,2.1065,2.1071,2.1065,2.1071,16000000.0
2008-07-29 21:02:00,2.1073,2.10735,2.10704,2.10728,18000000.0
2008-07-29 21:03:00,2.1073,2.10732,2.10717,2.10721,13000000.0
2008-07-29 21:04:00,2.10715,2.10715,2.10692,2.10692,8000000.0
2008-07-29 21:05:00,2.10651,2.10651,2.10591,2.10591,11000000.0
2008-07-29 21:06:00,2.1058,2.10591,2.10572,2.10591,8000000.0
2008-07-29 21:07:00,2.10589,2.10612,2.10589,2.10612,7000000.0
2008-07-29 21:08:00,2.10574,2.10574,2.10548,2.10563,11000000.0
2008-07-29 21:09:00,2.1062,2.10638,2.1062,2.10626,9000000.0
2008-07-29 21:10:00,2.10601,2.10601,2.1058,2.10583,9000000.0
2008-07-29 21:11:00,2.10588,2.10604,2.10588,2.106,8000000.0
2008-07-29 21:12:00,2.10597,2.10603,2.10414,2.10596,8000000.0
2008-07-29 21:13:00,2.10599,2.10627,2.10599,2.10605,8000000.0
2008-07-29 21:14:00,2.1059,2.10612,2.10586,2.10586,8000000.0
2008-07-29 21:15:00,2.10577,2.10588,2.10577,2.10585,11000000.0
2008-07-29 21:16:00,2.10602,2.10625,2.10602,2.10625,9000000.0
2008-07-29 21:17:00,2.10628,2.10632,2.10617,2.1062,7000000.0
2008-07-29 21:18:00,2.10605,2.10615,2.10605,2.10615,7000000.0
2008-07-29 21:19:00,2.10601,2.10647,2.10601,2.10647,7000000.0
2008-07-29 21:20:00,2.10655,2.10656,2.10649,2.10652,12000000.0
2008-07-29 21:21:00,2.10643,2.10645,2.10627,2.10642,8000000.0
2008-07-29 21:22:00,2.10638,2.10644,2.10638,2.10639,7000000.0
2008-07-29 21:23:00,2.10627,2.10659,2.10626,2.10659,10000000.0
2008-07-29 21:24:00,2.10675,2.10691,2.10675,2.10691,8000000.0
2008-07-29 21:25:00,2.10706,2.10723,2.10705,2.10705,9000000.0
2008-07-29 21:26:00,2.107,2.10706,2.107,2.107,17000000.0
2008-07-29 21:27:00,2.10711,2.1075,2.10711,2.1075,31000000.0
2008-07-29 21:28:00,2.10755,2.10762,2.10749,2.10762,20000000.0
2008-07-29 21:30:00,2.10759,2.10762,2.10754,2.10762,9000000.0
2008-07-29 21:31:00,2.10758,2.10765,2.10758,2.10759,7000000.0
2008-07-29 21:32:00,2.10758,2.10758,2.10728,2.10728,8000000.0
2008-07-29 21:33:00,2.10633,2.10664,2.10627,2.10627,7000000.0
2008-07-29 21:34:00,2.10726,2.10738,2.10726,2.10731,10000000.0
2008-07-29 21:35:00,2.10726,2.1073,2.10695,2.10695,11000000.0
2008-07-29 21:36:00,2.10633,2.10648,2.10627,2.10648,11000000.0
2008-07-29 21:37:00,2.10623,2.10623,2.10595,2.10595,10000000.0
2008-07-29 21:38:00,2.10617,2.10631,2.10579,2.1058,26000000.0
2008-07-29 21:39:00,2.10573,2.10606,2.10573,2.10606,18000000.0
2008-07-29 21:40:00,2.10603,2.10603,2.10573,2.10573,12000000.0
2008-07-29 21:41:00,2.10574,2.10574,2.10516,2.10529,13000000.0
2008-07-29 21:42:00,2.10597,2.1061,2.10597,2.10608,7000000.0
2008-07-29 21:43:00,2.10588,2.10588,2.10532,2.10559,11000000.0
2008-07-29 21:44:00,2.10618,2.10621,2.10607,2.10618,18000000.0
2008-07-29 21:45:00,2.10643,2.10656,2.10643,2.10656,10000000.0
2008-07-29 21:46:00,2.10656,2.10674,2.10656,2.10674,15000000.0
2008-07-29 21:47:00,2.10673,2.10676,2.10661,2.10676,10000000.0
2008-07-29 21:48:00,2.10688,2.10688,2.1066,2.10668,7000000.0
2008-07-29 21:49:00,2.10666,2.10666,2.10645,2.10645,8000000.0
2008-07-29 21:50:00,2.1067,2.10688,2.1067,2.10688,10000000.0
2008-07-29 21:51:00,2.10701,2.10701,2.10685,2.10696,8000000.0
2008-07-29 21:52:00,2.10684,2.10686,2.10674,2.10686,10000000.0
2008-07-29 21:53:00,2.10663,2.10672,2.10651,2.10651,8000000.0
2008-07-29 21:54:00,2.10674,2.10674,2.10659,2.10659,9000000.0
2008-07-29 21:55:00,2.10663,2.10674,2.10662,2.10674,11000000.0
2008-07-29 21:56:00,2.10671,2.10671,2.10655,2.10666,22000000.0
2008-07-29 21:57:00,2.10649,2.10657,2.10637,2.10657,13000000.0
2008-07-29 21:58:00,2.10658,2.10673,2.1064,2.10661,16000000.0
2008-07-29 21:59:00,2.10677,2.10689,2.10667,2.10667,25000000.0
2008-07-29 22:00:00,2.10677,2.10691,2.10677,2.10691,12000000.0
2008-07-29 22:01:00,2.10603,2.10649,2.10581,2.10608,19000000.0
2008-07-29 22:02:00,2.10655,2.10655,2.10596,2.10596,11000000.0
2008-07-29 22:03:00,2.10695,2.10699,2.10694,2.10699,33000000.0
2008-07-29 22:04:00,2.10711,2.10711,2.10663,2.10663,11000000.0
2008-07-29 22:05:00,2.10679,2.10684,2.10678,2.1068,16000000.0
2008-07-29 22:06:00,2.10677,2.10688,2.10677,2.10688,8000000.0
2008-07-29 22:07:00,2.10678,2.10689,2.10678,2.10689,15000000.0
2008-07-29 22:08:00,2.10689,2.10697,2.10686,2.10697,30000000.0
2008-07-29 22:09:00,2.10705,2.10716,2.10705,2.10716,13000000.0
2008-07-29 22:10:00,2.10715,2.10719,2.10711,2.10711,8000000.0
2008-07-29 22:11:00,2.10706,2.10735,2.10702,2.10735,11000000.0
2008-07-29 22:12:00,2.10745,2.10767,2.10745,2.10767,15000000.0
2008-07-29 22:13:00,2.10774,2.10775,2.10757,2.10775,10000000.0
2008-07-29 22:14:00,2.10781,2.10788,2.10781,2.10788,13000000.0
2008-07-29 22:15:00,2.10792,2.10792,2.10782,2.10782,9000000.0
2008-07-29 22:16:00,2.10793,2.10793,2.10759,2.10759,8000000.0
2008-07-29 22:17:00,2.10699,2.10699,2.10666,2.10666,16000000.0
2008-07-29 22:18:00,2.10751,2.10759,2.10751,2.10759,9000000.0
2008-07-29 22:19:00,2.10758,2.10758,2.10732,2.10732,9000000.0
2008-07-29 22:20:00,2.10727,2.10746,2.10696,2.10743,7000000.0
2008-07-29 22:21:00,2.10719,2.10719,2.10686,2.10686,11000000.0
2008-07-29 22:22:00,2.10683,2.10683,2.10676,2.10679,11000000.0
2008-07-29 22:23:00,2.10678,2.10732,2.10678,2.10732,15000000.0
2008-07-29 22:24:00,2.1073,2.1073,2.10713,2.10726,10000000.0
2008-07-29 22:25:00,2.10616,2.10659,2.10612,2.10659,8000000.0
2008-07-29 22:26:00,2.10706,2.10715,2.10706,2.10715,8000000.0
2008-07-29 22:27:00,2.10726,2.10735,2.10726,2.10733,10000000.0
2008-07-29 22:28:00,2.10681,2.10681,2.1061,2.10628,10000000.0
2008-07-29 22:29:00,2.10584,2.10611,2.10584,2.106,7000000.0
2008-07-29 22:30:00,2.10581,2.10581,2.10526,2.10569,11000000.0
2008-07-29 22:31:00,2.10599,2.10599,2.10586,2.1059,22000000.0
2008-07-29 22:32:00,2.10583,2.10589,2.10567,2.10577,7000000.0
2008-07-29 22:33:00,2.1056,2.10563,2.10543,2.10543,38000000.0
2008-07-29 22:34:00,2.10516,2.10556,2.10516,2.10546,47000000.0
2008-07-29 22:35:00,2.10562,2.10599,2.10562,2.10599,27000000.0
2008-07-29 22:36:00,2.10581,2.10601,2.10581,2.1059,26000000.0
2008-07-29 22:37:00,2.1059,2.10612,2.10577,2.10612,28000000.0
2008-07-29 22:38:00,2.1061,2.10634,2.1061,2.10634,15000000.0
2008-07-29 22:39:00,2.1059,2.10606,2.10582,2.10603,11000000.0
2008-07-29 22:40:00,2.10582,2.10612,2.10578,2.10612,9000000.0
2008-07-29 22:41:00,2.10613,2.10621,2.10603,2.10603,16000000.0
2008-07-29 22:42:00,2.10593,2.10604,2.10582,2.10582,9000000.0
2008-07-29 22:43:00,2.10584,2.10584,2.10578,2.10578,11000000.0
2008-07-29 22:44:00,2.10575,2.10579,2.10573,2.10573,8000000.0
2008-07-29 22:45:00,2.10583,2.10605,2.10569,2.10569,12000000.0
2008-07-29 22:46:00,2.10552,2.10563,2.10507,2.10507,9000000.0
2008-07-29 22:47:00,2.1051,2.10525,2.1051,2.10525,16000000.0
2008-07-29 22:48:00,2.10545,2.10554,2.10525,2.10533,11000000.0
2008-07-29 22:49:00,2.10543,2.10577,2.10543,2.10576,12000000.0
2008-07-29 22:50:00,2.10563,2.10573,2.10521,2.10545,16000000.0
2008-07-29 22:51:00,2.10573,2.10579,2.10566,2.10567,10000000.0
2008-07-29 22:52:00,2.10575,2.10583,2.10575,2.10583,10000000.0
2008-07-29 22:53:00,2.10559,2.10577,2.10547,2.10577,8000000.0
2008-07-29 22:54:00,2.10595,2.10607,2.10595,2.10598,13000000.0
2008-07-29 22:55:00,2.10586,2.10591,2.10578,2.10578,9000000.0
2008-07-29 22:56:00,2.10577,2.1058,2.10572,2.10572,8000000.0
2008-07-29 22:57:00,2.10563,2.10583,2.10563,2.10583,7000000.0
2008-07-29 22:58:00,2.10595,2.10595,2.10576,2.10593,7000000.0
2008-07-29 22:59:00,2.10564,2.10564,2.10536,2.10536,9000000.0
2008-07-29 23:00:00,2.10489,2.1051,2.10489,2.1051,12000000.0
2008-07-29 23:01:00,2.10519,2.10519,2.10492,2.10492,9000000.0
2008-07-29 23:02:00,2.10529,2.10535,2.10527,2.1053,8000000.0
2008-07-29 23:03:00,2.10525,2.10531,2.10519,2.10519,12000000.0
2008-07-29 23:04:00,2.10515,2.10517,2.10508,2.10516,11000000.0
2008-07-29 23:05:00,2.10521,2.10521,2.10512,2.10515,11000000.0
2008-07-29 23:06:00,2.10508,2.10512,2.10505,2.1051,8000000.0
2008-07-29 23:07:00,2.10516,2.10526,2.10514,2.10514,9000000.0
2008-07-29 23:08:00,2.10518,2.10545,2.10518,2.10545,15000000.0
2008-07-29 23:09:00,2.10526,2.10526,2.10503,2.10513,7000000.0
2008-07-29 23:10:00,2.10524,2.10529,2.10512,2.10512,8000000.0
2008-07-29 23:11:00,2.10504,2.10504,2.10486,2.10486,7000000.0
2008-07-29 23:12:00,2.10533,2.10555,2.10533,2.10544,8000000.0
2008-07-29 23:13:00,2.10523,2.10574,2.10523,2.10572,7000000.0
2008-07-29 23:14:00,2.10544,2.10562,2.10543,2.10562,9000000.0
2008-07-29 23:15:00,2.10559,2.10579,2.10559,2.10579,8000000.0
2008-07-29 23:16:00,2.10585,2.10599,2.10585,2.10598,9000000.0
2008-07-29 23:17:00,2.10587,2.10597,2.10536,2.10536,11000000.0
2008-07-29 23:18:00,2.10539,2.10541,2.10505,2.1051,9000000.0
2008-07-29 23:19:00,2.10509,2.10509,2.10487,2.10489,11000000.0
2008-07-29 23:20:00,2.10523,2.10572,2.10523,2.10572,8000000.0
2008-07-29 23:21:00,2.10622,2.10664,2.10622,2.10635,8000000.0
2008-07-29 23:22:00,2.10635,2.10665,2.10619,2.10619,7000000.0
2008-07-29 23:23:00,2.10583,2.10586,2.10572,2.10579,7000000.0
2008-07-29 23:24:00,2.10553,2.10553,2.10504,2.10504,9000000.0
2008-07-29 23:25:00,2.10546,2.10599,2.10546,2.1059,10000000.0
2008-07-29 23:26:00,2.10609,2.10609,2.10576,2.10601,10000000.0
2008-07-29 23:27:00,2.10601,2.10604,2.10576,2.10578,8000000.0
2008-07-29 23:28:00,2.10539,2.10581,2.10539,2.10581,8000000.0
2008-07-29 23:29:00,2.10596,2.10605,2.10596,2.10604,25000000.0
2008-07-29 23:30:00,2.10613,2.1065,2.10613,2.1065,16000000.0
2008-07-29 23:31:00,2.10636,2.10645,2.10613,2.10645,14000000.0
2008-07-29 23:32:00,2.10649,2.10649,2.10624,2.10624,9000000.0
2008-07-29 23:33:00,2.10636,2.10698,2.10636,2.10698,8000000.0
2008-07-29 23:34:00,2.10723,2.10753,2.10723,2.10751,9000000.0
2008-07-29 23:35:00,2.10741,2.10751,2.10739,2.10747,12000000.0
2008-07-29 23:36:00,2.10741,2.10748,2.10717,2.10726,9000000.0
2008-07-29 23:37:00,2.10705,2.10723,2.10705,2.10723,8000000.0
2008-07-29 23:38:00,2.10732,2.10763,2.10732,2.10763,7000000.0
2008-07-29 23:39:00,2.10763,2.10779,2.10742,2.10742,11000000.0
2008-07-29 23:40:00,2.10775,2.10775,2.10731,2.10731,21000000.0
2008-07-29 23:41:00,2.10758,2.1076,2.10752,2.1076,8000000.0
2008-07-29 23:42:00,2.10769,2.10773,2.10764,2.10767,19000000.0
2008-07-29 23:43:00,2.10755,2.10755,2.10746,2.10747,8000000.0
2008-07-29 23:44:00,2.10745,2.10759,2.10735,2.10749,8000000.0
2008-07-29 23:45:00,2.10746,2.10748,2.10725,2.10725,7000000.0
2008-07-29 23:46:00,2.10713,2.10717,2.10702,2.10708,8000000.0
2008-07-29 23:47:00,2.10684,2.10684,2.1062,2.1062,11000000.0
2008-07-29 23:48:00,2.10609,2.10628,2.10609,2.10616,7000000.0
2008-07-29 23:49:00,2.10607,2.10609,2.10579,2.10579,9000000.0
2008-07-29 23:50:00,2.10598,2.10599,2.10572,2.10572,8000000.0
2008-07-29 23:51:00,2.10566,2.10599,2.10566,2.10599,10000000.0
2008-07-29 23:52:00,2.10599,2.10599,2.10586,2.10594,7000000.0
2008-07-29 23:53:00,2.10594,2.10594,2.10552,2.10569,11000000.0
2008-07-29 23:54:00,2.10553,2.10611,2.10553,2.10568,7000000.0
2008-07-29 23:55:00,2.10598,2.10647,2.10598,2.10647,9000000.0
2008-07-29 23:56:00,2.10645,2.10674,2.1064,2.10641,12000000.0
2008-07-29 23:57:00,2.10643,2.10662,2.10634,2.10661,25000000.0
2008-07-29 23:58:00,2.10669,2.1068,2.10658,2.10658,8000000.0
2008-07-29 23:59:00,2.10689,2.10697,2.10642,2.10697,18000000.0
2008-07-30 00:00:00,2.10698,2.10714,2.10698,2.10711,7000000.0
2008-07-30 00:01:00,2.10738,2.10745,2.10733,2.10734,8000000.0
2008-07-30 00:02:00,2.10741,2.10741,2.10719,2.10719,9000000.0
2008-07-30 00:03:00,2.10717,2.10728,2.10717,2.10728,12000000.0
2008-07-30 00:04:00,2.10751,2.10764,2.10747,2.10747,10000000.0
2008-07-30 00:05:00,2.10775,2.10775,2.10743,2.1077,9000000.0
2008-07-30 00:06:00,2.10751,2.10751,2.10735,2.10738,8000000.0
2008-07-30 00:07:00,2.10743,2.10756,2.10728,2.10756,9000000.0
2008-07-30 00:08:00,2.10746,2.10746,2.10695,2.10733,8000000.0
2008-07-30 00:09:00,2.10739,2.10743,2.10694,2.10699,7000000.0
2008-07-30 00:10:00,2.10767,2.10767,2.10746,2.10746,23000000.0
2008-07-30 00:11:00,2.10777,2.10778,2.1075,2.10768,10000000.0
2008-07-30 00:12:00,2.10784,2.10784,2.10751,2.10777,9000000.0
2008-07-30 00:13:00,2.10752,2.10798,2.10752,2.10789,8000000.0
2008-07-30 00:14:00,2.1079,2.10807,2.1079,2.10807,7000000.0
2008-07-30 00:15:00,2.10812,2.10813,2.10805,2.10806,9000000.0
2008-07-30 00:16:00,2.10798,2.10806,2.10781,2.10806,9000000.0
2008-07-30 00:17:00,2.10821,2.1084,2.10811,2.10826,8000000.0
2008-07-30 00:18:00,2.1078,2.10793,2.1078,2.1079,8000000.0
2008-07-30 00:19:00,2.1081,2.10833,2.108,2.10833,6000000.0
2008-07-30 00:20:00,2.10795,2.10841,2.10795,2.10827,10000000.0
2008-07-30 00:21:00,2.1085,2.10861,2.10848,2.10861,8000000.0
2008-07-30 00:22:00,2.10848,2.1087,2.10848,2.1085,8000000.0
2008-07-30 00:23:00,2.10871,2.10871,2.10844,2.10857,8000000.0
2008-07-30 00:24:00,2.10871,2.10904,2.10862,2.10904,8000000.0
2008-07-30 00:25:00,2.10915,2.10915,2.10893,2.10893,11000000.0
2008-07-30 00:26:00,2.10912,2.10912,2.1088,2.10904,7000000.0
2008-07-30 00:27:00,2.10895,2.10909,2.10882,2.1089,10000000.0
2008-07-30 00:28:00,2.10881,2.10902,2.10861,2.10861,8000000.0
2008-07-30 00:29:00,2.10846,2.10906,2.10846,2.10861,10000000.0
2008-07-30 00:30:00,2.10864,2.10885,2.10861,2.10885,8000000.0
2008-07-30 00:31:00,2.10881,2.10881,2.10875,2.10875,7000000.0
2008-07-30 00:32:00,2.10886,2.10892,2.10871,2.10883,7000000.0
2008-07-30 00:33:00,2.10927,2.10946,2.10927,2.10946,9000000.0
2008-07-30 00:34:00,2.10949,2.10956,2.10942,2.10946,23000000.0
2008-07-30 00:35:00,2.10945,2.1097,2.10945,2.10968,7000000.0
2008-07-30 00:36:00,2.10996,2.11038,2.10984,2.11038,9000000.0
2008-07-30 00:37:00,2.10865,2.11065,2.10865,2.11042,8000000.0
2008-07-30 00:38:00,2.10985,2.11074,2.10985,2.1107,7000000.0
2008-07-30 00:39:00,2.1107,2.1107,2.11058,2.11058,7000000.0
2008-07-30 00:40:00,2.11044,2.11067,2.11044,2.11054,7000000.0
2008-07-30 00:41:00,2.11032,2.1104,2.10996,2.11037,10000000.0
2008-07-30 00:42:00,2.1103,2.1103,2.10934,2.10934,8000000.0
2008-07-30 00:43:00,2.10926,2.10959,2.10926,2.10942,5000000.0
2008-07-30 00:44:00,2.1093,2.10934,2.10866,2.10906,11000000.0
2008-07-30 00:45:00,2.10871,2.10871,2.1084,2.10844,16000000.0
2008-07-30 00:46:00,2.10854,2.1086,2.10849,2.10854,10000000.0
2008-07-30 00:47:00,2.10854,2.10873,2.10854,2.10873,7000000.0
2008-07-30 00:48:00,2.10864,2.10866,2.10849,2.10851,8000000.0
2008-07-30 00:49:00,2.10809,2.10824,2.10782,2.10819,10000000.0
2008-07-30 00:50:00,2.10839,2.1085,2.10836,2.10841,10000000.0
2008-07-30 00:51:00,2.10835,2.10835,2.10827,2.10834,8000000.0
2008-07-30 00:52:00,2.10818,2.10818,2.10786,2.10786,7000000.0
2008-07-30 00:53:00,2.10797,2.10826,2.10797,2.10822,11000000.0
2008-07-30 00:54:00,2.10838,2.10838,2.10798,2.10809,10000000.0
2008-07-30 00:55:00,2.10796,2.10809,2.10788,2.10801,7000000.0
2008-07-30 00:56:00,2.10801,2.10801,2.10783,2.10796,11000000.0
2008-07-30 00:57:00,2.10804,2.10804,2.10784,2.10798,7000000.0
2008-07-30 00:58:00,2.10799,2.10804,2.10795,2.10804,10000000.0
2008-07-30 00:59:00,2.10777,2.10811,2.10777,2.10811,7000000.0
2008-07-30 01:00:00,2.10801,2.10801,2.10757,2.10765,19000000.0
2008-07-30 01:01:00,2.10749,2.10749,2.107,2.10701,12000000.0
2008-07-30 01:02:00,2.10726,2.10738,2.10694,2.10724,8000000.0
2008-07-30 01:03:00,2.10734,2.10744,2.10716,2.10719,7000000.0
2008-07-30 01:04:00,2.10723,2.10748,2.10723,2.10735,8000000.0
2008-07-30 01:05:00,2.10772,2.10787,2.10772,2.10787,7000000.0
2008-07-30 01:06:00,2.10806,2.10828,2.10805,2.10828,8000000.0
2008-07-30 01:07:00,2.10855,2.10855,2.10804,2.10843,10000000.0
2008-07-30 01:08:00,2.10868,2.10875,2.10846,2.10861,10000000.0
2008-07-30 01:09:00,2.10896,2.10921,2.10885,2.10921,8000000.0
2008-07-30 01:10:00,2.10902,2.10915,2.10887,2.10915,10000000.0
2008-07-30 01:11:00,2.10895,2.10912,2.10892,2.10906,11000000.0
2008-07-30 01:12:00,2.10921,2.10939,2.10921,2.10932,8000000.0
2008-07-30 01:13:00,2.10925,2.10939,2.10925,2.10932,10000000.0
2008-07-30 01:14:00,2.10978,2.10982,2.10963,2.10966,10000000.0
2008-07-30 01:15:00,2.10957,2.1096,2.10935,2.10954,10000000.0
2008-07-30 01:16:00,2.10941,2.10942,2.10927,2.1094,8000000.0
2008-07-30 01:17:00,2.10925,2.10936,2.10925,2.10925,10000000.0
2008-07-30 01:18:00,2.1087,2.1087,2.10837,2.10856,8000000.0
2008-07-30 01:19:00,2.10853,2.10873,2.10849,2.10873,11000000.0
2008-07-30 01:20:00,2.10868,2.10871,2.10848,2.10861,13000000.0
2008-07-30 01:21:00,2.10861,2.10861,2.10846,2.10852,7000000.0
2008-07-30 01:22:00,2.10842,2.10861,2.10842,2.10861,7000000.0
2008-07-30 01:23:00,2.10849,2.10856,2.10841,2.10856,11000000.0
2008-07-30 01:24:00,2.10852,2.10867,2.10852,2.10867,7000000.0
2008-07-30 01:25:00,2.10869,2.10899,2.10869,2.10899,9000000.0
2008-07-30 01:26:00,2.10906,2.10906,2.10896,2.10903,14000000.0
2008-07-30 01:27:00,2.1089,2.1089,2.10835,2.10873,15000000.0
2008-07-30 01:28:00,2.1087,2.10906,2.1087,2.10906,9000000.0
2008-07-30 01:29:00,2.10899,2.10899,2.10846,2.10873,10000000.0
2008-07-30 01:30:00,2.10913,2.10924,2.10901,2.10901,10000000.0
2008-07-30 01:31:00,2.10909,2.10944,2.10909,2.10944,10000000.0
2008-07-30 01:32:00,2.10942,2.10942,2.10924,2.10932,18000000.0
2008-07-30 01:33:00,2.10931,2.1094,2.10931,2.10939,20000000.0
2008-07-30 01:34:00,2.1094,2.10953,2.10922,2.10937,16000000.0
2008-07-30 01:35:00,2.10942,2.10942,2.10914,2.10917,8000000.0
2008-07-30 01:36:00,2.10905,2.10905,2.10878,2.10878,9000000.0
2008-07-30 01:37:00,2.10875,2.10891,2.10866,2.10879,7000000.0
2008-07-30 01:38:00,2.1085,2.10911,2.1085,2.10911,12000000.0
2008-07-30 01:39:00,2.10943,2.10944,2.10937,2.10941,12000000.0
2008-07-30 01:40:00,2.10946,2.10967,2.10946,2.10967,7000000.0
2008-07-30 01:41:00,2.10959,2.1096,2.10952,2.10959,11000000.0
2008-07-30 01:42:00,2.10943,2.10943,2.1091,2.10915,7000000.0
2008-07-30 01:43:00,2.10918,2.10941,2.10906,2.10937,8000000.0
2008-07-30 01:44:00,2.10944,2.1095,2.10929,2.10929,7000000.0
2008-07-30 01:45:00,2.10945,2.10983,2.10945,2.10982,7000000.0
2008-07-30 01:46:00,2.10992,2.10995,2.10977,2.1099,7000000.0
2008-07-30 01:47:00,2.10958,2.10973,2.10915,2.1095,14000000.0
2008-07-30 01:48:00,2.10999,2.1101,2.10994,2.11009,7000000.0
2008-07-30 01:49:00,2.11019,2.11031,2.11019,2.11026,8000000.0
2008-07-30 01:50:00,2.10961,2.11013,2.10956,2.11013,10000000.0
2008-07-30 01:51:00,2.1103,2.11042,2.11023,2.11041,16000000.0
2008-07-30 01:52:00,2.1103,2.1103,2.10988,2.10988,13000000.0
2008-07-30 01:53:00,2.10973,2.10999,2.10965,2.10965,7000000.0
2008-07-30 01:54:00,2.10958,2.10983,2.10958,2.10983,9000000.0
2008-07-30 01:55:00,2.10951,2.11025,2.10951,2.11025,12000000.0
2008-07-30 01:56:00,2.1104,2.1104,2.11034,2.1104,17000000.0
2008-07-30 01:57:00,2.11024,2.11024,2.10986,2.10986,13000000.0
2008-07-30 01:58:00,2.10964,2.10968,2.10961,2.10961,10000000.0
2008-07-30 01:59:00,2.10959,2.10959,2.10945,2.10948,8000000.0
2008-07-30 02:00:00,2.10954,2.10985,2.10945,2.10958,11000000.0
2008-07-30 02:01:00,2.10933,2.10951,2.10929,2.10946,8000000.0
2008-07-30 02:02:00,2.10968,2.11002,2.10968,2.1097,9000000.0
2008-07-30 02:03:00,2.10967,2.11025,2.10797,2.11025,10000000.0
2008-07-30 02:04:00,2.11037,2.11039,2.11012,2.11012,9000000.0
2008-07-30 02:05:00,2.10996,2.11032,2.10996,2.11032,10000000.0
2008-07-30 02:06:00,2.11006,2.11032,2.10988,2.11032,8000000.0
2008-07-30 02:07:00,2.11002,2.11007,2.10983,2.10983,8000000.0
2008-07-30 02:08:00,2.10936,2.10959,2.10936,2.10959,10000000.0
2008-07-30 02:09:00,2.10967,2.10994,2.10967,2.10984,7000000.0
2008-07-30 02:10:00,2.10965,2.10991,2.10965,2.10969,8000000.0
2008-07-30 02:11:00,2.10964,2.10967,2.10958,2.10961,8000000.0
2008-07-30 02:12:00,2.10974,2.1099,2.10974,2.10986,7000000.0
2008-07-30 02:13:00,2.10982,2.10982,2.10972,2.10975,7000000.0
2008-07-30 02:14:00,2.10977,2.1099,2.10973,2.10989,7000000.0
2008-07-30 02:15:00,2.10975,2.10985,2.10959,2.10985,8000000.0
2008-07-30 02:16:00,2.10973,2.10973,2.10953,2.10956,9000000.0
2008-07-30 02:17:00,2.1096,2.10962,2.10949,2.10962,9000000.0
2008-07-30 02:18:00,2.10952,2.10954,2.10935,2.10935,5000000.0
2008-07-30 02:19:00,2.10969,2.10979,2.10945,2.10979,11000000.0
2008-07-30 02:20:00,2.10974,2.10974,2.10892,2.10892,9000000.0
2008-07-30 02:21:00,2.10882,2.10906,2.10867,2.10906,7000000.0
2008-07-30 02:22:00,2.10909,2.10936,2.10909,2.10936,8000000.0
2008-07-30 02:23:00,2.10945,2.10953,2.10929,2.10953,10000000.0
2008-07-30 02:24:00,2.10961,2.10961,2.10947,2.10951,8000000.0
2008-07-30 02:25:00,2.10983,2.11006,2.10983,2.10984,11000000.0
2008-07-30 02:26:00,2.11029,2.11051,2.11029,2.11043,7000000.0
2008-07-30 02:27:00,2.11022,2.11022,2.10834,2.10834,9000000.0
2008-07-30 02:28:00,2.11041,2.11041,2.11029,2.11035,7000000.0
2008-07-30 02:29:00,2.11023,2.11023,2.10999,2.11005,7000000.0
2008-07-30 02:30:00,2.10884,2.10961,2.10848,2.10931,10000000.0
2008-07-30 02:31:00,2.1103,2.11039,2.11007,2.11007,8000000.0
2008-07-30 02:32:00,2.10993,2.11,2.10992,2.11,7000000.0
2008-07-30 02:33:00,2.10978,2.11009,2.10978,2.10996,8000000.0
2008-07-30 02:34:00,2.10994,2.11,2.1099,2.10996,7000000.0
2008-07-30 02:35:00,2.11001,2.11049,2.11001,2.11049,11000000.0
2008-07-30 02:36:00,2.1101,2.1101,2.1094,2.10961,7000000.0
2008-07-30 02:37:00,2.11063,2.11067,2.11043,2.11046,7000000.0
2008-07-30 02:38:00,2.1103,2.1103,2.11002,2.11009,7000000.0
2008-07-30 02:39:00,2.11019,2.11023,2.11008,2.11011,8000000.0
2008-07-30 02:40:00,2.11044,2.11057,2.11044,2.11057,7000000.0
2008-07-30 02:41:00,2.11064,2.11064,2.11046,2.1105,8000000.0
2008-07-30 02:42:00,2.11059,2.11068,2.11049,2.11049,8000000.0
2008-07-30 02:43:00,2.1104,2.1105,2.11034,2.1105,9000000.0
2008-07-30 02:44:00,2.11026,2.11026,2.10996,2.11001,7000000.0
2008-07-30 02:45:00,2.10961,2.11001,2.10961,2.11001,8000000.0
2008-07-30 02:46:00,2.11026,2.1111,2.11026,2.1111,7000000.0
2008-07-30 02:47:00,2.11126,2.11131,2.11118,2.11129,11000000.0
2008-07-30 02:48:00,2.11123,2.11168,2.11123,2.11168,11000000.0
2008-07-30 02:49:00,2.11165,2.1118,2.11158,2.1118,11000000.0
2008-07-30 02:50:00,2.11163,2.11175,2.11114,2.11114,7000000.0
2008-07-30 02:51:00,2.11123,2.11149,2.11114,2.11149,8000000.0
2008-07-30 02:52:00,2.11143,2.11168,2.11143,2.11168,7000000.0
2008-07-30 02:53:00,2.11166,2.11166,2.11068,2.11068,8000000.0
2008-07-30 02:54:00,2.11034,2.11041,2.11011,2.11016,7000000.0
2008-07-30 02:55:00,2.11,2.11,2.10918,2.10918,8000000.0
2008-07-30 02:56:00,2.11046,2.11207,2.11046,2.11207,10000000.0
2008-07-30 02:57:00,2.11195,2.11195,2.1111,2.1111,8000000.0
2008-07-30 02:58:00,2.1105,2.1105,2.10974,2.1098,7000000.0
2008-07-30 02:59:00,2.11035,2.11079,2.11035,2.11065,9000000.0
2008-07-30 03:00:00,2.11087,2.11102,2.11087,2.11102,7000000.0
2008-07-30 03:01:00,2.11099,2.11099,2.11078,2.11084,8000000.0
2008-07-30 03:02:00,2.11084,2.11146,2.11084,2.11142,8000000.0
2008-07-30 03:03:00,2.11161,2.11172,2.11144,2.11144,7000000.0
2008-07-30 03:04:00,2.11085,2.11089,2.11036,2.11036,7000000.0
2008-07-30 03:05:00,2.11118,2.11118,2.11092,2.11092,8000000.0
2008-07-30 03:06:00,2.11084,2.11089,2.11073,2.11083,10000000.0
2008-07-30 03:07:00,2.11084,2.1113,2.11084,2.1113,8000000.0
2008-07-30 03:08:00,2.11117,2.11123,2.11108,2.11108,7000000.0
2008-07-30 03:09:00,2.11121,2.11139,2.11121,2.11121,8000000.0
2008-07-30 03:10:00,2.11112,2.1112,2.11106,2.11112,10000000.0
2008-07-30 03:11:00,2.11102,2.11102,2.11022,2.11022,10000000.0
2008-07-30 03:12:00,2.11054,2.11054,2.11029,2.11052,7000000.0
2008-07-30 03:13:00,2.11048,2.11055,2.11038,2.11041,11000000.0
2008-07-30 03:14:00,2.11049,2.11049,2.11036,2.11036,8000000.0
2008-07-30 03:15:00,2.11034,2.11043,2.11009,2.11043,7000000.0
2008-07-30 03:16:00,2.11037,2.11068,2.11037,2.11056,8000000.0
2008-07-30 03:17:00,2.11038,2.11038,2.10959,2.11002,11000000.0
2008-07-30 03:18:00,2.11018,2.11019,2.11001,2.11007,10000000.0
2008-07-30 03:19:00,2.10989,2.10989,2.10969,2.10974,7000000.0
2008-07-30 03:20:00,2.10967,2.10967,2.10905,2.10948,10000000.0
2008-07-30 03:21:00,2.10982,2.11035,2.10982,2.1103,7000000.0
2008-07-30 03:22:00,2.11044,2.11056,2.11043,2.11053,8000000.0
2008-07-30 03:23:00,2.11048,2.11048,2.11026,2.11043,7000000.0
2008-07-30 03:24:00,2.11039,2.11048,2.11035,2.11048,10000000.0
2008-07-30 03:25:00,2.11048,2.1105,2.11033,2.11043,8000000.0
2008-07-30 03:26:00,2.11058,2.11074,2.11058,2.11068,7000000.0
2008-07-30 03:27:00,2.11093,2.11099,2.11083,2.11091,8000000.0
2008-07-30 03:28:00,2.1107,2.11072,2.11043,2.11053,8000000.0
2008-07-30 03:29:00,2.11041,2.11071,2.11037,2.11057,11000000.0
2008-07-30 03:30:00,2.11108,2.11144,2.11097,2.11122,8000000.0
2008-07-30 03:31:00,2.11091,2.11097,2.11058,2.11058,9000000.0
2008-07-30 03:32:00,2.11054,2.11074,2.11054,2.11074,9000000.0
2008-07-30 03:33:00,2.11088,2.11139,2.11074,2.11139,7000000.0
2008-07-30 03:34:00,2.11139,2.11143,2.11134,2.11134,9000000.0
2008-07-30 03:35:00,2.11142,2.11147,2.11129,2.11147,10000000.0
2008-07-30 03:36:00,2.1114,2.1114,2.11112,2.11112,8000000.0
2008-07-30 03:37:00,2.11058,2.11093,2.10943,2.10943,9000000.0
2008-07-30 03:38:00,2.11119,2.11138,2.11119,2.11134,7000000.0
2008-07-30 03:39:00,2.11116,2.11116,2.11107,2.11107,8000000.0
2008-07-30 03:40:00,2.11122,2.11156,2.11122,2.11152,11000000.0
2008-07-30 03:41:00,2.1114,2.1114,2.11006,2.11006,10000000.0
2008-07-30 03:42:00,2.11144,2.11156,2.11142,2.11151,9000000.0
2008-07-30 03:43:00,2.11177,2.11177,2.11149,2.11151,7000000.0
2008-07-30 03:44:00,2.11163,2.11171,2.11153,2.11153,8000000.0
2008-07-30 03:45:00,2.11149,2.11149,2.11122,2.11123,8000000.0
2008-07-30 03:46:00,2.11106,2.11106,2.11069,2.11088,8000000.0
2008-07-30 03:47:00,2.11063,2.11065,2.11048,2.11048,7000000.0
2008-07-30 03:48:00,2.11062,2.11084,2.11062,2.11084,11000000.0
2008-07-30 03:49:00,2.11107,2.11135,2.111,2.111,8000000.0
2008-07-30 03:50:00,2.11088,2.11108,2.11088,2.11092,7000000.0
2008-07-30 03:51:00,2.11089,2.11099,2.11081,2.11081,9000000.0
2008-07-30 03:52:00,2.11116,2.11132,2.11105,2.11112,8000000.0
2008-07-30 03:53:00,2.11096,2.11103,2.11079,2.11079,10000000.0
2008-07-30 03:54:00,2.11105,2.11107,2.11093,2.11107,11000000.0
2008-07-30 03:55:00,2.11171,2.11171,2.11144,2.11157,7000000.0
2008-07-30 03:56:00,2.11139,2.11164,2.11138,2.11138,10000000.0
2008-07-30 03:57:00,2.11154,2.11161,2.11146,2.11158,8000000.0
2008-07-30 03:58:00,2.11132,2.11133,2.11106,2.11106,8000000.0
2008-07-30 03:59:00,2.11136,2.11181,2.11136,2.11171,7000000.0
2008-07-30 04:00:00,2.11188,2.11194,2.11163,2.11194,9000000.0
2008-07-30 04:01:00,2.11197,2.112,2.11181,2.112,7000000.0
2008-07-30 04:02:00,2.11215,2.11247,2.11205,2.11247,8000000.0
2008-07-30 04:03:00,2.11242,2.11246,2.11233,2.11235,8000000.0
2008-07-30 04:04:00,2.11209,2.11251,2.11207,2.11251,10000000.0
2008-07-30 04:05:00,2.1121,2.1121,2.10951,2.10951,9000000.0
2008-07-30 04:06:00,2.11147,2.11156,2.11141,2.11156,8000000.0
2008-07-30 04:07:00,2.11175,2.11183,2.11158,2.11171,11000000.0
2008-07-30 04:08:00,2.1118,2.11203,2.1118,2.11201,7000000.0
2008-07-30 04:09:00,2.11216,2.11226,2.11202,2.11206,8000000.0
2008-07-30 04:10:00,2.11171,2.11171,2.11145,2.11163,10000000.0
2008-07-30 04:11:00,2.11154,2.11177,2.11154,2.11177,7000000.0
2008-07-30 04:12:00,2.11173,2.11173,2.11124,2.11168,8000000.0
2008-07-30 04:13:00,2.11063,2.1107,2.11053,2.11053,8000000.0
2008-07-30 04:14:00,2.11165,2.11168,2.11159,2.11164,7000000.0
2008-07-30 04:15:00,2.11169,2.11181,2.11164,2.11164,7000000.0
2008-07-30 04:16:00,2.11166,2.11167,2.11144,2.11145,7000000.0
2008-07-30 04:17:00,2.11139,2.11204,2.11137,2.11204,8000000.0
2008-07-30 04:18:00,2.11188,2.11202,2.11183,2.11183,8000000.0
2008-07-30 04:19:00,2.11198,2.11201,2.1119,2.112,7000000.0
2008-07-30 04:20:00,2.11173,2.11192,2.11153,2.11192,10000000.0
2008-07-30 04:21:00,2.11189,2.1119,2.11171,2.11172,8000000.0
2008-07-30 04:22:00,2.11188,2.11192,2.11179,2.11179,9000000.0
2008-07-30 04:23:00,2.11184,2.11191,2.11178,2.11191,7000000.0
2008-07-30 04:24:00,2.11196,2.11213,2.1119,2.11212,9000000.0
2008-07-30 04:25:00,2.11217,2.11217,2.11181,2.11181,11000000.0
2008-07-30 04:26:00,2.11154,2.1119,2.11154,2.1119,7000000.0
2008-07-30 04:27:00,2.11214,2.11225,2.11213,2.11225,8000000.0
2008-07-30 04:28:00,2.11244,2.11268,2.1121,2.1121,7000000.0
2008-07-30 04:29:00,2.11219,2.11239,2.11219,2.11239,8000000.0
2008-07-30 04:30:00,2.11271,2.11271,2.11199,2.11228,9000000.0
2008-07-30 04:31:00,2.11233,2.11247,2.11233,2.1124,10000000.0
2008-07-30 04:32:00,2.11243,2.11272,2.11243,2.11272,4000000.0
2008-07-30 04:33:00,2.11285,2.11285,2.11249,2.11249,8000000.0
2008-07-30 04:34:00,2.11267,2.11305,2.11263,2.11305,7000000.0
2008-07-30 04:35:00,2.11304,2.11304,2.11286,2.11286,7000000.0
2008-07-30 04:36:00,2.11291,2.11295,2.11259,2.11259,8000000.0
2008-07-30 04:37:00,2.11261,2.11281,2.11261,2.11263,5000000.0
2008-07-30 04:38:00,2.11265,2.11265,2.11236,2.11236,9000000.0
2008-07-30 04:39:00,2.11241,2.11246,2.11234,2.11243,9000000.0
2008-07-30 04:40:00,2.11205,2.11205,2.11177,2.11177,7000000.0
2008-07-30 04:41:00,2.11184,2.11195,2.11182,2.11185,8000000.0
2008-07-30 04:42:00,2.1117,2.11185,2.11159,2.11184,7000000.0
2008-07-30 04:43:00,2.11159,2.1116,2.11123,2.11151,11000000.0
2008-07-30 04:44:00,2.11151,2.11156,2.1114,2.11143,9000000.0
2008-07-30 04:45:00,2.11143,2.11143,2.11128,2.11137,11000000.0
2008-07-30 04:46:00,2.11125,2.11167,2.11121,2.11167,7000000.0
2008-07-30 04:47:00,2.11175,2.11175,2.11144,2.11144,7000000.0
2008-07-30 04:48:00,2.1115,2.11164,2.11133,2.11149,7000000.0
2008-07-30 04:49:00,2.11159,2.11159,2.1112,2.11154,11000000.0
2008-07-30 04:50:00,2.11164,2.11175,2.11161,2.11173,9000000.0
2008-07-30 04:51:00,2.11167,2.11167,2.11152,2.11154,7000000.0
2008-07-30 04:52:00,2.11069,2.11148,2.11069,2.11111,10000000.0
2008-07-30 04:53:00,2.11078,2.11135,2.11078,2.11105,9000000.0
2008-07-30 04:54:00,2.11157,2.11164,2.11149,2.11149,8000000.0
2008-07-30 04:55:00,2.11169,2.1119,2.11166,2.1119,8000000.0
2008-07-30 04:56:00,2.11175,2.11175,2.11119,2.11129,7000000.0
2008-07-30 04:57:00,2.11163,2.11163,2.1112,2.11132,8000000.0
2008-07-30 04:58:00,2.11176,2.11189,2.11176,2.11189,8000000.0
2008-07-30 04:59:00,2.11175,2.11193,2.11171,2.11193,8000000.0
2008-07-30 05:00:00,2.11198,2.11219,2.11198,2.1121,7000000.0
2008-07-30 05:01:00,2.1122,2.11223,2.11193,2.11215,9000000.0
2008-07-30 05:02:00,2.11207,2.11207,2.11181,2.11188,7000000.0
2008-07-30 05:03:00,2.11188,2.11231,2.11187,2.11231,7000000.0
2008-07-30 05:04:00,2.11221,2.11246,2.11221,2.11227,7000000.0
2008-07-30 05:05:00,2.11208,2.11227,2.11208,2.11221,8000000.0
2008-07-30 05:06:00,2.1119,2.1121,2.1119,2.11206,7000000.0
2008-07-30 05:07:00,2.11216,2.11216,2.11149,2.1119,8000000.0
2008-07-30 05:08:00,2.11211,2.11211,2.11174,2.11175,10000000.0
2008-07-30 05:09:00,2.11189,2.11189,2.11168,2.11173,7000000.0
2008-07-30 05:10:00,2.11167,2.11167,2.11134,2.11134,7000000.0
2008-07-30 05:11:00,2.1114,2.1114,2.1111,2.11126,8000000.0
2008-07-30 05:12:00,2.11133,2.11156,2.11133,2.11156,11000000.0
2008-07-30 05:13:00,2.11146,2.11146,2.11083,2.11083,8000000.0
2008-07-30 05:14:00,2.11131,2.11133,2.11104,2.11104,7000000.0
2008-07-30 05:15:00,2.11115,2.11118,2.11111,2.11115,7000000.0
2008-07-30 05:16:00,2.11117,2.11117,2.11087,2.11087,7000000.0
2008-07-30 05:17:00,2.11101,2.11114,2.11095,2.11097,7000000.0
2008-07-30 05:18:00,2.11069,2.11079,2.11009,2.11009,8000000.0
2008-07-30 05:19:00,2.11073,2.11073,2.11048,2.1107,7000000.0
2008-07-30 05:20:00,2.11073,2.11089,2.11073,2.11077,9000000.0
2008-07-30 05:21:00,2.11057,2.11079,2.11057,2.11078,8000000.0
2008-07-30 05:22:00,2.11069,2.11088,2.11069,2.11079,7000000.0
2008-07-30 05:23:00,2.11091,2.111,2.11088,2.11093,10000000.0
2008-07-30 05:24:00,2.11102,2.11114,2.11092,2.11114,8000000.0
2008-07-30 05:25:00,2.11106,2.11106,2.11076,2.11076,7000000.0
2008-07-30 05:26:00,2.11081,2.11092,2.11057,2.11061,7000000.0
2008-07-30 05:27:00,2.11044,2.11062,2.11037,2.11037,8000000.0
2008-07-30 05:28:00,2.11061,2.11062,2.11046,2.11046,9000000.0
2008-07-30 05:29:00,2.11087,2.11087,2.11051,2.1106,7000000.0
2008-07-30 05:30:00,2.11049,2.11051,2.11032,2.11032,10000000.0
2008-07-30 05:31:00,2.11049,2.11068,2.11038,2.11068,8000000.0
2008-07-30 05:32:00,2.11076,2.11076,2.11063,2.11064,8000000.0
2008-07-30 05:33:00,2.11078,2.11101,2.1107,2.11084,9000000.0
2008-07-30 05:34:00,2.111,2.11106,2.11074,2.11106,8000000.0
2008-07-30 05:35:00,2.11121,2.11126,2.11033,2.11033,7000000.0
2008-07-30 05:36:00,2.11053,2.11055,2.11042,2.11055,9000000.0
2008-07-30 05:37:00,2.11031,2.11031,2.10951,2.10951,7000000.0
2008-07-30 05:38:00,2.11038,2.11047,2.11036,2.11036,9000000.0
2008-07-30 05:39:00,2.11041,2.11041,2.1103,2.11036,7000000.0
2008-07-30 05:40:00,2.11036,2.11037,2.11024,2.11037,7000000.0
2008-07-30 05:41:00,2.11025,2.11034,2.11002,2.11034,8000000.0
2008-07-30 05:42:00,2.11026,2.11026,2.10998,2.10998,7000000.0
2008-07-30 05:43:00,2.11,2.11034,2.11,2.11026,9000000.0
2008-07-30 05:44:00,2.11064,2.11064,2.11047,2.11053,6000000.0
2008-07-30 05:45:00,2.11065,2.11098,2.11056,2.1107,11000000.0
2008-07-30 05:46:00,2.11059,2.11071,2.11057,2.11071,7000000.0
2008-07-30 05:47:00,2.11073,2.11073,2.11063,2.11063,8000000.0
2008-07-30 05:48:00,2.11074,2.11091,2.11072,2.1108,9000000.0
2008-07-30 05:49:00,2.11056,2.11057,2.11037,2.11044,8000000.0
2008-07-30 05:50:00,2.11059,2.11073,2.11055,2.11069,9000000.0
2008-07-30 05:51:00,2.1107,2.11114,2.1107,2.11103,8000000.0
2008-07-30 05:52:00,2.11089,2.111,2.11083,2.11083,8000000.0
2008-07-30 05:53:00,2.11104,2.11132,2.11104,2.11126,7000000.0
2008-07-30 05:54:00,2.11152,2.11152,2.11135,2.11142,10000000.0
2008-07-30 05:55:00,2.11149,2.11168,2.11148,2.11168,8000000.0
2008-07-30 05:56:00,2.1116,2.11179,2.1116,2.11172,7000000.0
2008-07-30 05:57:00,2.11127,2.11142,2.11126,2.11136,8000000.0
2008-07-30 05:58:00,2.11138,2.11159,2.11138,2.11155,9000000.0
2008-07-30 05:59:00,2.11157,2.1117,2.11148,2.11151,10000000.0
2008-07-30 06:00:00,2.1131,2.11591,2.1131,2.11547,8000000.0
2008-07-30 06:01:00,2.1154,2.11608,2.1154,2.11592,7000000.0
2008-07-30 06:02:00,2.11667,2.11833,2.11667,2.11833,7000000.0
2008-07-30 06:03:00,2.11837,2.11837,2.11764,2.11773,8000000.0
2008-07-30 06:04:00,2.11771,2.11788,2.11755,2.11788,7000000.0
2008-07-30 06:05:00,2.11818,2.11818,2.11685,2.11685,7000000.0
2008-07-30 06:06:00,2.11578,2.11683,2.11578,2.11683,7000000.0
2008-07-30 06:07:00,2.1178,2.11817,2.1178,2.11817,7000000.0
2008-07-30 06:08:00,2.11823,2.11864,2.11823,2.11864,7000000.0
2008-07-30 06:09:00,2.11847,2.11847,2.11778,2.11778,8000000.0
2008-07-30 06:10:00,2.11786,2.11786,2.11768,2.11769,8000000.0
2008-07-30 06:11:00,2.11817,2.11832,2.11799,2.11807,8000000.0
2008-07-30 06:12:00,2.11782,2.11815,2.11782,2.11815,8000000.0
2008-07-30 06:13:00,2.11818,2.1182,2.11813,2.11819,8000000.0
2008-07-30 06:14:00,2.11794,2.11794,2.11753,2.11757,10000000.0
2008-07-30 06:15:00,2.11769,2.11796,2.11766,2.11786,8000000.0
2008-07-30 06:16:00,2.11782,2.1179,2.11779,2.11784,9000000.0
2008-07-30 06:17:00,2.11812,2.11812,2.11794,2.11794,7000000.0
2008-07-30 06:18:00,2.11779,2.11785,2.11761,2.1177,9000000.0
2008-07-30 06:19:00,2.11746,2.1176,2.11746,2.1176,7000000.0
2008-07-30 06:20:00,2.11763,2.11764,2.11734,2.11735,9000000.0
2008-07-30 06:21:00,2.11724,2.11724,2.11676,2.1168,8000000.0
2008-07-30 06:22:00,2.11634,2.11695,2.11634,2.11695,8000000.0
2008-07-30 06:23:00,2.11759,2.1177,2.11741,2.11766,8000000.0
2008-07-30 06:24:00,2.11765,2.11846,2.11765,2.11846,11000000.0
2008-07-30 06:25:00,2.11866,2.11877,2.11815,2.11815,11000000.0
2008-07-30 06:26:00,2.11791,2.11837,2.11791,2.11837,11000000.0
2008-07-30 06:27:00,2.11817,2.11817,2.11701,2.11701,7000000.0
2008-07-30 06:28:00,2.11857,2.11857,2.11836,2.11839,8000000.0
2008-07-30 06:29:00,2.11835,2.11878,2.11832,2.11874,8000000.0
2008-07-30 06:30:00,2.11844,2.11844,2.11824,2.11824,8000000.0
2008-07-30 06:31:00,2.11803,2.11803,2.1173,2.11739,7000000.0
2008-07-30 06:32:00,2.11718,2.11738,2.11718,2.11732,7000000.0
2008-07-30 06:33:00,2.1177,2.11777,2.1176,2.11773,7000000.0
2008-07-30 06:34:00,2.11747,2.11765,2.11747,2.11765,7000000.0
2008-07-30 06:35:00,2.11749,2.11785,2.11749,2.11779,11000000.0
2008-07-30 06:36:00,2.11818,2.11835,2.11818,2.11834,7000000.0
2008-07-30 06:37:00,2.11849,2.11864,2.11845,2.11853,10000000.0
2008-07-30 06:38:00,2.11838,2.11838,2.11818,2.11823,10000000.0
2008-07-30 06:39:00,2.11811,2.11833,2.11784,2.11784,11000000.0
2008-07-30 06:40:00,2.11828,2.11831,2.11807,2.11821,9000000.0
2008-07-30 06:41:00,2.11843,2.11863,2.11843,2.11863,7000000.0
2008-07-30 06:42:00,2.11866,2.11866,2.11842,2.11849,6000000.0
2008-07-30 06:43:00,2.11835,2.11862,2.11835,2.11862,7000000.0
2008-07-30 06:44:00,2.11872,2.11872,2.11855,2.11868,8000000.0
2008-07-30 06:45:00,2.11876,2.11895,2.11876,2.11883,8000000.0
2008-07-30 06:46:00,2.11878,2.119,2.11868,2.119,10000000.0
2008-07-30 06:47:00,2.11801,2.11884,2.11801,2.11882,8000000.0
2008-07-30 06:48:00,2.11895,2.11914,2.11895,2.11907,7000000.0
2008-07-30 06:49:00,2.11904,2.11904,2.11865,2.11867,8000000.0
2008-07-30 06:50:00,2.11846,2.11878,2.11846,2.11878,10000000.0
2008-07-30 06:51:00,2.11887,2.11887,2.11766,2.1185,10000000.0
2008-07-30 06:52:00,2.1189,2.1189,2.11727,2.11727,8000000.0
2008-07-30 06:53:00,2.11912,2.1193,2.11908,2.11917,8000000.0
2008-07-30 06:54:00,2.11914,2.11986,2.11914,2.11986,7000000.0
2008-07-30 06:55:00,2.11909,2.11958,2.11827,2.11947,7000000.0
2008-07-30 06:56:00,2.11961,2.11974,2.11954,2.11954,8000000.0
2008-07-30 06:57:00,2.11974,2.12065,2.11974,2.12065,7000000.0
2008-07-30 06:58:00,2.12068,2.12171,2.12068,2.12169,7000000.0
2008-07-30 06:59:00,2.12165,2.12188,2.12165,2.12188,7000000.0
2008-07-30 07:00:00,2.1221,2.1221,2.12187,2.12187,7000000.0
2008-07-30 07:01:00,2.12172,2.12273,2.12172,2.12273,7000000.0
2008-07-30 07:02:00,2.12245,2.12247,2.12195,2.12195,9000000.0
2008-07-30 07:03:00,2.12193,2.12193,2.12163,2.1217,7000000.0
2008-07-30 07:04:00,2.12164,2.12171,2.12154,2.12157,8000000.0
2008-07-30 07:05:00,2.12136,2.12136,2.12079,2.12079,11000000.0
2008-07-30 07:06:00,2.12063,2.12096,2.12061,2.12095,11000000.0
2008-07-30 07:07:00,2.12076,2.12076,2.12049,2.12049,11000000.0
2008-07-30 07:08:00,2.12013,2.12013,2.11984,2.11992,9000000.0
2008-07-30 07:09:00,2.11985,2.11985,2.11962,2.1197,8000000.0
2008-07-30 07:10:00,2.1195,2.12008,2.1195,2.12008,7000000.0
2008-07-30 07:11:00,2.12025,2.12053,2.11982,2.12053,10000000.0
2008-07-30 07:12:00,2.12131,2.1218,2.12131,2.1218,7000000.0
2008-07-30 07:13:00,2.12189,2.12195,2.12148,2.12148,8000000.0
2008-07-30 07:14:00,2.12157,2.12157,2.12134,2.12134,7000000.0
2008-07-30 07:15:00,2.12112,2.12134,2.12094,2.12094,10000000.0
2008-07-30 07:16:00,2.12081,2.12162,2.12081,2.12162,8000000.0
2008-07-30 07:17:00,2.1215,2.12176,2.12146,2.12176,11000000.0
2008-07-30 07:18:00,2.12134,2.12152,2.12097,2.12152,8000000.0
2008-07-30 07:19:00,2.12162,2.12173,2.12123,2.12123,8000000.0
2008-07-30 07:20:00,2.12139,2.12147,2.12115,2.12143,9000000.0
2008-07-30 07:21:00,2.12153,2.12178,2.12151,2.12178,10000000.0
2008-07-30 07:22:00,2.1211,2.1211,2.1208,2.12106,11000000.0
2008-07-30 07:23:00,2.12107,2.12107,2.12076,2.12076,7000000.0
2008-07-30 07:24:00,2.12096,2.12096,2.12071,2.12075,9000000.0
2008-07-30 07:25:00,2.12092,2.12125,2.12085,2.12125,8000000.0
2008-07-30 07:26:00,2.12115,2.12154,2.12115,2.12154,7000000.0
2008-07-30 07:27:00,2.12165,2.12165,2.12144,2.12153,7000000.0
2008-07-30 07:28:00,2.11959,2.1212,2.11919,2.1212,7000000.0
2008-07-30 07:29:00,2.12147,2.12228,2.12147,2.12228,8000000.0
2008-07-30 07:30:00,2.12202,2.12221,2.12202,2.12219,8000000.0
2008-07-30 07:31:00,2.12192,2.12193,2.12164,2.12164,7000000.0
2008-07-30 07:32:00,2.12182,2.12203,2.12158,2.12167,9000000.0
2008-07-30 07:33:00,2.12134,2.12134,2.12056,2.1207,8000000.0
2008-07-30 07:34:00,2.12104,2.12125,2.12104,2.12107,11000000.0
2008-07-30 07:35:00,2.12135,2.12141,2.12134,2.12134,8000000.0
2008-07-30 07:36:00,2.12123,2.12132,2.12118,2.12121,7000000.0
2008-07-30 07:37:00,2.12136,2.12146,2.1211,2.1211,7000000.0
2008-07-30 07:38:00,2.12113,2.1215,2.12102,2.1215,11000000.0
2008-07-30 07:39:00,2.12162,2.12165,2.12134,2.12134,7000000.0
2008-07-30 07:40:00,2.1214,2.12172,2.1214,2.12144,8000000.0
2008-07-30 07:41:00,2.12148,2.1217,2.12148,2.12169,9000000.0
2008-07-30 07:42:00,2.12149,2.12149,2.12099,2.12099,11000000.0
2008-07-30 07:43:00,2.12079,2.12088,2.1207,2.12078,7000000.0
2008-07-30 07:44:00,2.12087,2.12096,2.12064,2.12096,7000000.0
2008-07-30 07:45:00,2.12091,2.12091,2.12083,2.12083,7000000.0
2008-07-30 07:46:00,2.12085,2.12095,2.1208,2.12093,10000000.0
2008-07-30 07:47:00,2.1212,2.1212,2.12107,2.12113,7000000.0
2008-07-30 07:48:00,2.12101,2.12118,2.12099,2.12106,8000000.0
2008-07-30 07:49:00,2.12103,2.12106,2.12092,2.12092,8000000.0
2008-07-30 07:50:00,2.12055,2.12055,2.1193,2.1193,7000000.0
2008-07-30 07:51:00,2.1196,2.11985,2.11952,2.11952,8000000.0
2008-07-30 07:52:00,2.11937,2.12072,2.11937,2.12072,10000000.0
2008-07-30 07:53:00,2.12015,2.1202,2.11986,2.1199,11000000.0
2008-07-30 07:54:00,2.11973,2.11975,2.11945,2.11961,9000000.0
2008-07-30 07:55:00,2.11957,2.11957,2.11831,2.11831,9000000.0
2008-07-30 07:56:00,2.11836,2.11836,2.11803,2.11813,9000000.0
2008-07-30 07:57:00,2.11818,2.11873,2.11818,2.11868,7000000.0
2008-07-30 07:58:00,2.11883,2.11918,2.11883,2.11918,7000000.0
2008-07-30 07:59:00,2.1191,2.11923,2.11885,2.11902,7000000.0
2008-07-30 08:00:00,2.11896,2.11905,2.11878,2.11878,8000000.0
2008-07-30 08:01:00,2.11935,2.11972,2.11935,2.11972,10000000.0
2008-07-30 08:02:00,2.12,2.12004,2.11965,2.11967,7000000.0
2008-07-30 08:03:00,2.11973,2.11991,2.11955,2.11984,8000000.0
2008-07-30 08:04:00,2.11969,2.11975,2.11961,2.11964,8000000.0
2008-07-30 08:05:00,2.11992,2.12001,2.11983,2.12001,8000000.0
2008-07-30 08:06:00,2.11998,2.12076,2.11995,2.12076,7000000.0
2008-07-30 08:07:00,2.12112,2.12112,2.12013,2.12013,7000000.0
2008-07-30 08:08:00,2.12063,2.12129,2.12063,2.12129,7000000.0
2008-07-30 08:09:00,2.12109,2.12114,2.12064,2.1208,7000000.0
2008-07-30 08:10:00,2.12057,2.12063,2.12025,2.12063,7000000.0
2008-07-30 08:11:00,2.12067,2.12067,2.11949,2.11963,8000000.0
2008-07-30 08:12:00,2.11942,2.11975,2.11931,2.11975,9000000.0
2008-07-30 08:13:00,2.1202,2.12081,2.1202,2.1206,7000000.0
2008-07-30 08:14:00,2.12002,2.12055,2.11956,2.12055,9000000.0
2008-07-30 08:15:00,2.12086,2.12098,2.12066,2.12098,8000000.0
2008-07-30 08:16:00,2.12105,2.12114,2.1209,2.12114,11000000.0
2008-07-30 08:17:00,2.1209,2.1209,2.12009,2.12009,7000000.0
2008-07-30 08:18:00,2.12034,2.12141,2.12034,2.12141,9000000.0
2008-07-30 08:19:00,2.12172,2.12172,2.12079,2.12079,7000000.0
2008-07-30 08:20:00,2.12044,2.12079,2.12042,2.12077,8000000.0
2008-07-30 08:21:00,2.12043,2.12048,2.12015,2.12048,8000000.0
2008-07-30 08:22:00,2.12058,2.12058,2.12038,2.12038,8000000.0
2008-07-30 08:23:00,2.12038,2.12059,2.12038,2.1205,7000000.0
2008-07-30 08:24:00,2.12045,2.12063,2.12038,2.12057,7000000.0
2008-07-30 08:25:00,2.12029,2.12029,2.11966,2.1198,8000000.0
2008-07-30 08:26:00,2.11934,2.11952,2.11923,2.11923,7000000.0
2008-07-30 08:27:00,2.1197,2.11993,2.1197,2.11993,10000000.0
2008-07-30 08:28:00,2.11983,2.12028,2.11972,2.12028,7000000.0
2008-07-30 08:29:00,2.12041,2.1212,2.12041,2.1212,10000000.0
2008-07-30 08:30:00,2.12141,2.12143,2.12129,2.12138,7000000.0
2008-07-30 08:31:00,2.1216,2.1218,2.1216,2.1218,10000000.0
2008-07-30 08:32:00,2.12167,2.12178,2.12165,2.12178,8000000.0
2008-07-30 08:33:00,2.12181,2.12181,2.12171,2.12171,7000000.0
2008-07-30 08:34:00,2.1217,2.12179,2.1217,2.12178,9000000.0
2008-07-30 08:35:00,2.1218,2.1218,2.12158,2.12166,9000000.0
2008-07-30 08:36:00,2.12176,2.12231,2.1217,2.1223,8000000.0
2008-07-30 08:37:00,2.12222,2.12222,2.12174,2.12186,9000000.0
2008-07-30 08:38:00,2.12177,2.12234,2.12177,2.12234,10000000.0
2008-07-30 08:39:00,2.12194,2.12194,2.12138,2.12143,11000000.0
2008-07-30 08:40:00,2.12151,2.12159,2.12137,2.12151,8000000.0
2008-07-30 08:41:00,2.12141,2.12141,2.12116,2.12132,11000000.0
2008-07-30 08:42:00,2.12191,2.12294,2.12191,2.12294,10000000.0
2008-07-30 08:43:00,2.12274,2.12274,2.12239,2.12239,8000000.0
2008-07-30 08:44:00,2.12241,2.12283,2.12241,2.1227,10000000.0
2008-07-30 08:45:00,2.12257,2.12304,2.12257,2.12297,8000000.0
2008-07-30 08:46:00,2.12284,2.12308,2.12134,2.12308,8000000.0
2008-07-30 08:47:00,2.12246,2.12259,2.12205,2.12259,7000000.0
2008-07-30 08:48:00,2.12279,2.12327,2.12279,2.12314,10000000.0
2008-07-30 08:49:00,2.12278,2.12278,2.1223,2.1223,11000000.0
2008-07-30 08:50:00,2.12194,2.12194,2.12154,2.12154,7000000.0
2008-07-30 08:51:00,2.12164,2.12164,2.12138,2.12157,8000000.0
2008-07-30 08:52:00,2.12156,2.12173,2.12156,2.12173,9000000.0
2008-07-30 08:53:00,2.1217,2.12194,2.12137,2.12192,8000000.0
2008-07-30 08:54:00,2.12194,2.12235,2.12194,2.12235,8000000.0
2008-07-30 08:55:00,2.12244,2.12268,2.12243,2.12268,8000000.0
2008-07-30 08:56:00,2.12271,2.1229,2.12266,2.12266,7000000.0
2008-07-30 08:57:00,2.12271,2.12286,2.12252,2.12286,8000000.0
2008-07-30 08:58:00,2.12296,2.12296,2.12277,2.12277,7000000.0
2008-07-30 08:59:00,2.12265,2.12324,2.12262,2.12324,7000000.0
2008-07-30 09:00:00,2.12345,2.12372,2.12345,2.12372,8000000.0
2008-07-30 09:01:00,2.1237,2.12387,2.1237,2.12387,9000000.0
2008-07-30 09:02:00,2.12392,2.12415,2.12392,2.12404,10000000.0
2008-07-30 09:03:00,2.12403,2.12403,2.12358,2.12358,7000000.0
2008-07-30 09:04:00,2.12258,2.12258,2.12235,2.12242,7000000.0
2008-07-30 09:05:00,2.12171,2.122,2.12171,2.12194,7000000.0
2008-07-30 09:06:00,2.12178,2.12178,2.12089,2.12089,11000000.0
2008-07-30 09:07:00,2.12028,2.12049,2.12015,2.12049,8000000.0
2008-07-30 09:08:00,2.1205,2.1205,2.12027,2.12027,5000000.0
2008-07-30 09:09:00,2.12009,2.12017,2.11988,2.11998,11000000.0
2008-07-30 09:10:00,2.12036,2.12069,2.12036,2.12037,7000000.0
2008-07-30 09:11:00,2.12013,2.12013,2.11986,2.1199,9000000.0
2008-07-30 09:12:00,2.11967,2.12031,2.11964,2.12031,8000000.0
2008-07-30 09:13:00,2.12051,2.12082,2.12051,2.12075,9000000.0
2008-07-30 09:14:00,2.12067,2.12067,2.12034,2.12034,11000000.0
2008-07-30 09:15:00,2.12012,2.12012,2.11954,2.11954,7000000.0
2008-07-30 09:16:00,2.11986,2.11986,2.11932,2.11953,8000000.0
2008-07-30 09:17:00,2.11971,2.1201,2.11971,2.1201,11000000.0
2008-07-30 09:18:00,2.1201,2.12012,2.11993,2.12012,8000000.0
2008-07-30 09:19:00,2.12017,2.1204,2.12017,2.1204,7000000.0
2008-07-30 09:20:00,2.12069,2.12099,2.12064,2.12064,7000000.0
2008-07-30 09:21:00,2.12088,2.12088,2.12058,2.12072,8000000.0
2008-07-30 09:22:00,2.12087,2.12119,2.12087,2.12119,8000000.0
2008-07-30 09:23:00,2.12118,2.12145,2.12114,2.12145,7000000.0
2008-07-30 09:24:00,2.1216,2.12179,2.1215,2.12155,8000000.0
2008-07-30 09:25:00,2.12136,2.12147,2.12127,2.12147,7000000.0
2008-07-30 09:26:00,2.12138,2.12151,2.12114,2.12151,11000000.0
2008-07-30 09:27:00,2.1213,2.12152,2.1213,2.12142,11000000.0
2008-07-30 09:28:00,2.12116,2.12123,2.12091,2.12101,9000000.0
2008-07-30 09:29:00,2.12117,2.12125,2.12098,2.12125,8000000.0
2008-07-30 09:30:00,2.12119,2.12136,2.12119,2.12136,7000000.0
2008-07-30 09:31:00,2.12129,2.12151,2.12122,2.12122,7000000.0
2008-07-30 09:32:00,2.12162,2.12162,2.12132,2.12134,7000000.0
2008-07-30 09:33:00,2.1213,2.1213,2.12109,2.12128,8000000.0
2008-07-30 09:34:00,2.1211,2.1211,2.12091,2.12091,7000000.0
2008-07-30 09:35:00,2.12106,2.12128,2.12106,2.12116,10000000.0
2008-07-30 09:36:00,2.12105,2.12135,2.12105,2.12135,8000000.0
2008-07-30 09:37:00,2.12142,2.12147,2.12129,2.12145,11000000.0
2008-07-30 09:38:00,2.12134,2.12143,2.11954,2.1213,11000000.0
2008-07-30 09:39:00,2.12053,2.12076,2.11957,2.11979,7000000.0
2008-07-30 09:40:00,2.12128,2.12128,2.12106,2.12106,9000000.0
2008-07-30 09:41:00,2.12111,2.12185,2.1211,2.12185,8000000.0
2008-07-30 09:42:00,2.12195,2.12218,2.1219,2.12218,10000000.0
2008-07-30 09:43:00,2.12254,2.12292,2.12254,2.12285,11000000.0
2008-07-30 09:44:00,2.12278,2.12278,2.12144,2.12204,8000000.0
2008-07-30 09:45:00,2.1227,2.12308,2.1227,2.12306,7000000.0
2008-07-30 09:46:00,2.12286,2.12305,2.12259,2.12305,11000000.0
2008-07-30 09:47:00,2.12313,2.12323,2.12307,2.12323,9000000.0
2008-07-30 09:48:00,2.12306,2.12309,2.12286,2.12286,7000000.0
2008-07-30 09:49:00,2.12235,2.12252,2.12226,2.12252,11000000.0
2008-07-30 09:50:00,2.12274,2.12274,2.12241,2.1225,8000000.0
2008-07-30 09:51:00,2.12241,2.12282,2.12241,2.12282,8000000.0
2008-07-30 09:52:00,2.12284,2.12284,2.12261,2.12271,8000000.0
2008-07-30 09:53:00,2.12242,2.12266,2.12229,2.12229,10000000.0
2008-07-30 09:54:00,2.12219,2.1223,2.12216,2.12216,10000000.0
2008-07-30 09:55:00,2.12239,2.12268,2.12239,2.12268,8000000.0
2008-07-30 09:56:00,2.12236,2.12254,2.12236,2.12247,10000000.0
2008-07-30 09:57:00,2.12204,2.1221,2.12149,2.12149,8000000.0
2008-07-30 09:58:00,2.12146,2.1216,2.12146,2.12159,8000000.0
2008-07-30 09:59:00,2.12163,2.12163,2.12147,2.12147,10000000.0
2008-07-30 10:00:00,2.12159,2.12161,2.1214,2.12151,10000000.0
2008-07-30 10:01:00,2.12144,2.1217,2.12128,2.1217,10000000.0
2008-07-30 10:02:00,2.12175,2.12181,2.12169,2.12169,10000000.0
2008-07-30 10:03:00,2.12126,2.12126,2.12087,2.12092,7000000.0
2008-07-30 10:04:00,2.12084,2.12097,2.12069,2.12082,7000000.0
2008-07-30 10:05:00,2.12091,2.12112,2.12079,2.1208,11000000.0
2008-07-30 10:06:00,2.12075,2.12085,2.1207,2.12085,7000000.0
2008-07-30 10:07:00,2.12089,2.12141,2.12077,2.12138,7000000.0
2008-07-30 10:08:00,2.12142,2.12143,2.12122,2.12122,7000000.0
2008-07-30 10:09:00,2.12118,2.12138,2.12118,2.12135,7000000.0
2008-07-30 10:10:00,2.12133,2.12152,2.12122,2.12149,7000000.0
2008-07-30 10:11:00,2.12188,2.12205,2.12188,2.12194,7000000.0
2008-07-30 10:12:00,2.12206,2.12285,2.12206,2.12285,8000000.0
2008-07-30 10:13:00,2.1225,2.12268,2.1225,2.12268,8000000.0
2008-07-30 10:14:00,2.12276,2.12301,2.1226,2.12301,7000000.0
2008-07-30 10:15:00,2.12271,2.12277,2.12242,2.12242,10000000.0
2008-07-30 10:16:00,2.1223,2.12236,2.12176,2.12176,7000000.0
2008-07-30 10:17:00,2.12165,2.12219,2.12165,2.12219,11000000.0
2008-07-30 10:18:00,2.12208,2.12221,2.12175,2.1218,8000000.0
2008-07-30 10:19:00,2.12194,2.12194,2.12147,2.12147,9000000.0
2008-07-30 10:20:00,2.1215,2.1215,2.12101,2.12149,7000000.0
2008-07-30 10:21:00,2.12126,2.12154,2.12126,2.12154,8000000.0
2008-07-30 10:22:00,2.12143,2.12165,2.12135,2.12165,7000000.0
2008-07-30 10:23:00,2.12148,2.12148,2.12126,2.12133,7000000.0
2008-07-30 10:24:00,2.12137,2.12137,2.1211,2.12122,7000000.0
2008-07-30 10:25:00,2.12115,2.12144,2.12112,2.12144,9000000.0
2008-07-30 10:26:00,2.1213,2.12143,2.12128,2.12143,11000000.0
2008-07-30 10:27:00,2.1214,2.12148,2.12121,2.12148,8000000.0
2008-07-30 10:28:00,2.12168,2.12168,2.12145,2.12164,9000000.0
2008-07-30 10:29:00,2.12157,2.12195,2.12156,2.12195,8000000.0
2008-07-30 10:30:00,2.12196,2.12204,2.12165,2.12169,8000000.0
2008-07-30 10:31:00,2.12166,2.12191,2.12161,2.12178,7000000.0
2008-07-30 10:32:00,2.12181,2.12187,2.12169,2.12173,9000000.0
2008-07-30 10:33:00,2.12161,2.12175,2.12157,2.12175,7000000.0
2008-07-30 10:34:00,2.12176,2.12191,2.12162,2.12169,7000000.0
2008-07-30 10:35:00,2.12179,2.12194,2.12177,2.12193,7000000.0
2008-07-30 10:36:00,2.12184,2.12199,2.12164,2.12171,8000000.0
2008-07-30 10:37:00,2.12145,2.12167,2.12135,2.12135,8000000.0
2008-07-30 10:38:00,2.12146,2.12146,2.12115,2.12115,10000000.0
2008-07-30 10:39:00,2.1213,2.12158,2.12126,2.12158,8000000.0
2008-07-30 10:40:00,2.12163,2.12168,2.12119,2.12119,7000000.0
2008-07-30 10:41:00,2.12123,2.12165,2.12108,2.12108,9000000.0
2008-07-30 10:42:00,2.1212,2.12122,2.12087,2.12087,7000000.0
2008-07-30 10:43:00,2.12112,2.12146,2.12104,2.12146,10000000.0
2008-07-30 10:44:00,2.12144,2.12147,2.12137,2.1214,7000000.0
2008-07-30 10:45:00,2.12169,2.12179,2.12156,2.12156,8000000.0
2008-07-30 10:46:00,2.12148,2.12165,2.12148,2.12148,8000000.0
2008-07-30 10:47:00,2.12123,2.12129,2.12102,2.12118,7000000.0
2008-07-30 10:48:00,2.12116,2.12127,2.12116,2.12127,8000000.0
2008-07-30 10:49:00,2.12131,2.12154,2.12131,2.12146,9000000.0
2008-07-30 10:50:00,2.12115,2.12115,2.12079,2.12114,8000000.0
2008-07-30 10:51:00,2.12126,2.12126,2.12088,2.12104,9000000.0
2008-07-30 10:52:00,2.12118,2.1216,2.12108,2.12147,8000000.0
2008-07-30 10:53:00,2.12171,2.1221,2.1217,2.1217,9000000.0
2008-07-30 10:54:00,2.12204,2.12204,2.12192,2.12204,10000000.0
2008-07-30 10:55:00,2.12179,2.12188,2.12174,2.12188,7000000.0
2008-07-30 10:56:00,2.12205,2.12207,2.12019,2.12192,7000000.0
2008-07-30 10:57:00,2.12197,2.12225,2.12197,2.12199,8000000.0
2008-07-30 10:58:00,2.1222,2.1222,2.12176,2.12176,7000000.0
2008-07-30 10:59:00,2.1218,2.12203,2.12164,2.12203,11000000.0
2008-07-30 11:00:00,2.12213,2.12275,2.12085,2.12085,7000000.0
2008-07-30 11:01:00,2.1221,2.1221,2.12156,2.12156,8000000.0
2008-07-30 11:02:00,2.12147,2.12148,2.12122,2.12126,7000000.0
2008-07-30 11:03:00,2.12155,2.12192,2.12155,2.12171,11000000.0
2008-07-30 11:04:00,2.12175,2.12175,2.12161,2.12162,11000000.0
2008-07-30 11:05:00,2.12184,2.12233,2.12184,2.12225,7000000.0
2008-07-30 11:06:00,2.12189,2.12228,2.12189,2.12211,8000000.0
2008-07-30 11:07:00,2.12208,2.12215,2.122,2.122,7000000.0
2008-07-30 11:08:00,2.12234,2.12234,2.12196,2.12209,9000000.0
2008-07-30 11:09:00,2.12208,2.12218,2.12208,2.12218,8000000.0
2008-07-30 11:10:00,2.12238,2.12254,2.12237,2.12238,8000000.0
2008-07-30 11:11:00,2.12259,2.12284,2.12257,2.12283,10000000.0
2008-07-30 11:12:00,2.12299,2.12312,2.12295,2.1231,7000000.0
2008-07-30 11:13:00,2.12283,2.12355,2.12261,2.12355,11000000.0
2008-07-30 11:14:00,2.12361,2.12364,2.12353,2.12355,11000000.0
2008-07-30 11:15:00,2.1237,2.12373,2.12348,2.12348,7000000.0
2008-07-30 11:16:00,2.12366,2.12389,2.12349,2.12389,7000000.0
2008-07-30 11:17:00,2.12391,2.1241,2.12377,2.1241,7000000.0
2008-07-30 11:18:00,2.12376,2.12378,2.12356,2.12375,10000000.0
2008-07-30 11:19:00,2.12403,2.12409,2.12397,2.12406,11000000.0
2008-07-30 11:20:00,2.12393,2.12394,2.12381,2.12391,8000000.0
2008-07-30 11:21:00,2.12379,2.12379,2.12345,2.12369,7000000.0
2008-07-30 11:22:00,2.12378,2.1241,2.12375,2.1241,8000000.0
2008-07-30 11:23:00,2.1242,2.12457,2.1242,2.12457,8000000.0
2008-07-30 11:24:00,2.12421,2.12434,2.12409,2.12409,7000000.0
2008-07-30 11:25:00,2.12385,2.12385,2.12349,2.12349,8000000.0
2008-07-30 11:26:00,2.12375,2.12399,2.12373,2.12398,11000000.0
2008-07-30 11:27:00,2.12415,2.12416,2.12397,2.12413,8000000.0
2008-07-30 11:28:00,2.1239,2.12401,2.12375,2.12382,7000000.0
2008-07-30 11:29:00,2.12373,2.12373,2.12343,2.12352,8000000.0
2008-07-30 11:30:00,2.12371,2.12451,2.12371,2.12451,7000000.0
2008-07-30 11:31:00,2.12456,2.12458,2.12431,2.12456,11000000.0
2008-07-30 11:32:00,2.12449,2.12454,2.12441,2.12446,11000000.0
2008-07-30 11:33:00,2.12447,2.12475,2.12443,2.12475,7000000.0
2008-07-30 11:34:00,2.12464,2.12481,2.12457,2.12481,7000000.0
2008-07-30 11:35:00,2.12484,2.12507,2.12484,2.12491,10000000.0
2008-07-30 11:36:00,2.12491,2.12498,2.12485,2.12485,8000000.0
2008-07-30 11:37:00,2.12503,2.12544,2.1248,2.12544,8000000.0
2008-07-30 11:38:00,2.12539,2.12539,2.12519,2.12519,9000000.0
2008-07-30 11:39:00,2.12521,2.12539,2.12521,2.12527,9000000.0
2008-07-30 11:40:00,2.12555,2.12555,2.12517,2.12525,11000000.0
2008-07-30 11:41:00,2.1256,2.12617,2.1256,2.12595,11000000.0
2008-07-30 11:42:00,2.12624,2.12652,2.12594,2.12652,11000000.0
2008-07-30 11:43:00,2.12668,2.12674,2.12661,2.12661,7000000.0
2008-07-30 11:44:00,2.12657,2.12657,2.12613,2.12616,7000000.0
2008-07-30 11:45:00,2.12567,2.12616,2.12567,2.12597,11000000.0
2008-07-30 11:46:00,2.12577,2.12596,2.12576,2.12586,7000000.0
2008-07-30 11:47:00,2.12581,2.12594,2.12575,2.12577,9000000.0
2008-07-30 11:48:00,2.12535,2.12535,2.12491,2.12491,10000000.0
2008-07-30 11:49:00,2.12505,2.12538,2.12505,2.12519,7000000.0
2008-07-30 11:50:00,2.12525,2.12532,2.12519,2.12519,7000000.0
2008-07-30 11:51:00,2.12516,2.12572,2.12511,2.12572,8000000.0
2008-07-30 11:52:00,2.12572,2.12622,2.12572,2.12622,10000000.0
2008-07-30 11:53:00,2.12676,2.12686,2.12652,2.12652,10000000.0
2008-07-30 11:54:00,2.12617,2.12636,2.12617,2.12631,9000000.0
2008-07-30 11:55:00,2.12603,2.12622,2.12603,2.12609,8000000.0
2008-07-30 11:56:00,2.1258,2.126,2.12579,2.1258,11000000.0
2008-07-30 11:57:00,2.12587,2.12587,2.12549,2.12549,8000000.0
2008-07-30 11:58:00,2.12522,2.12533,2.12505,2.12505,9000000.0
2008-07-30 11:59:00,2.1253,2.12538,2.12502,2.12502,7000000.0
2008-07-30 12:00:00,2.12527,2.12527,2.12496,2.12517,7000000.0
2008-07-30 12:01:00,2.1254,2.12562,2.12519,2.12519,10000000.0
2008-07-30 12:02:00,2.12561,2.12561,2.12538,2.12556,10000000.0
2008-07-30 12:03:00,2.12519,2.12562,2.12519,2.12562,7000000.0
2008-07-30 12:04:00,2.12582,2.12582,2.1252,2.1252,9000000.0
2008-07-30 12:05:00,2.12522,2.12552,2.1252,2.12552,11000000.0
2008-07-30 12:06:00,2.1257,2.12588,2.12567,2.12567,7000000.0
2008-07-30 12:07:00,2.12569,2.12612,2.12566,2.12612,7000000.0
2008-07-30 12:08:00,2.12586,2.12586,2.12561,2.12567,9000000.0
2008-07-30 12:09:00,2.12562,2.12562,2.12534,2.12558,8000000.0
2008-07-30 12:10:00,2.1257,2.12575,2.12556,2.12556,8000000.0
2008-07-30 12:11:00,2.12555,2.12597,2.12542,2.12597,7000000.0
2008-07-30 12:12:00,2.12592,2.12601,2.12573,2.12573,7000000.0
2008-07-30 12:13:00,2.12578,2.1259,2.12553,2.12577,10000000.0
2008-07-30 12:14:00,2.12618,2.12647,2.12618,2.12647,8000000.0
2008-07-30 12:15:00,2.12633,2.12633,2.12582,2.12593,8000000.0
2008-07-30 12:16:00,2.12611,2.12612,2.12594,2.12598,8000000.0
2008-07-30 12:17:00,2.12604,2.1268,2.12596,2.1268,8000000.0
2008-07-30 12:18:00,2.12678,2.12731,2.12678,2.12731,11000000.0
2008-07-30 12:19:00,2.12733,2.12742,2.12695,2.12695,9000000.0
2008-07-30 12:20:00,2.1271,2.12727,2.12698,2.12723,10000000.0
2008-07-30 12:21:00,2.12789,2.12814,2.12595,2.12595,7000000.0
2008-07-30 12:22:00,2.12723,2.12738,2.12703,2.12731,8000000.0
2008-07-30 12:23:00,2.12709,2.12719,2.12697,2.12714,7000000.0
2008-07-30 12:24:00,2.1267,2.1267,2.12542,2.12542,7000000.0
2008-07-30 12:25:00,2.12622,2.12713,2.12622,2.12713,9000000.0
2008-07-30 12:26:00,2.12725,2.12737,2.12725,2.12735,8000000.0
2008-07-30 12:27:00,2.1272,2.1272,2.1269,2.1269,10000000.0
2008-07-30 12:28:00,2.1269,2.1269,2.12653,2.12664,9000000.0
2008-07-30 12:29:00,2.12686,2.12686,2.12636,2.12642,9000000.0
2008-07-30 12:30:00,2.1261,2.12616,2.12587,2.12616,7000000.0
2008-07-30 12:31:00,2.12628,2.12629,2.12614,2.12625,11000000.0
2008-07-30 12:32:00,2.12611,2.12631,2.12611,2.12618,7000000.0
2008-07-30 12:33:00,2.12617,2.12621,2.12564,2.12564,7000000.0
2008-07-30 12:34:00,2.12567,2.12598,2.12567,2.12598,7000000.0
2008-07-30 12:35:00,2.12581,2.12581,2.12533,2.12541,8000000.0
2008-07-30 12:36:00,2.12525,2.12547,2.12525,2.12546,8000000.0
2008-07-30 12:37:00,2.12477,2.12481,2.12443,2.12443,9000000.0
2008-07-30 12:38:00,2.12367,2.12433,2.12367,2.12433,8000000.0
2008-07-30 12:39:00,2.12443,2.12456,2.12426,2.12454,9000000.0
2008-07-30 12:40:00,2.12455,2.12455,2.12432,2.12436,7000000.0
2008-07-30 12:41:00,2.12412,2.12444,2.12412,2.12437,8000000.0
2008-07-30 12:42:00,2.12416,2.12444,2.12416,2.12422,9000000.0
2008-07-30 12:43:00,2.12414,2.12465,2.12414,2.12436,9000000.0
2008-07-30 12:44:00,2.12439,2.12439,2.12412,2.12412,8000000.0
2008-07-30 12:45:00,2.12401,2.12401,2.12363,2.12389,10000000.0
2008-07-30 12:46:00,2.12372,2.12372,2.12355,2.12357,9000000.0
2008-07-30 12:47:00,2.12372,2.1241,2.12372,2.12395,10000000.0
2008-07-30 12:48:00,2.12381,2.12412,2.12363,2.12363,11000000.0
2008-07-30 12:49:00,2.12393,2.12422,2.12393,2.12414,7000000.0
2008-07-30 12:50:00,2.12407,2.12407,2.12378,2.12385,7000000.0
2008-07-30 12:51:00,2.12384,2.12388,2.12372,2.12377,8000000.0
2008-07-30 12:52:00,2.12375,2.12382,2.12339,2.12382,11000000.0
2008-07-30 12:53:00,2.1237,2.12375,2.12369,2.12375,8000000.0
2008-07-30 12:54:00,2.12375,2.12418,2.12371,2.12418,7000000.0
2008-07-30 12:55:00,2.12435,2.12443,2.12415,2.12415,8000000.0
2008-07-30 12:56:00,2.12428,2.12446,2.12424,2.12446,7000000.0
2008-07-30 12:57:00,2.12444,2.12444,2.12431,2.12436,7000000.0
2008-07-30 12:58:00,2.12465,2.12501,2.12465,2.12499,8000000.0
2008-07-30 12:59:00,2.12497,2.125,2.12486,2.125,7000000.0
2008-07-30 13:00:00,2.12495,2.12495,2.1243,2.1243,8000000.0
2008-07-30 13:01:00,2.12457,2.12479,2.12443,2.12443,8000000.0
2008-07-30 13:02:00,2.12479,2.12489,2.12458,2.12489,7000000.0
2008-07-30 13:03:00,2.12512,2.12512,2.12494,2.12507,8000000.0
2008-07-30 13:04:00,2.12495,2.12515,2.12494,2.12515,7000000.0
2008-07-30 13:05:00,2.12504,2.12504,2.12446,2.12446,8000000.0
2008-07-30 13:06:00,2.12406,2.12406,2.12386,2.12399,7000000.0
2008-07-30 13:07:00,2.12412,2.12412,2.12348,2.12354,7000000.0
2008-07-30 13:08:00,2.12351,2.12355,2.12331,2.12355,10000000.0
2008-07-30 13:09:00,2.12363,2.12367,2.12319,2.12319,7000000.0
2008-07-30 13:10:00,2.12337,2.12383,2.12335,2.12335,9000000.0
2008-07-30 13:11:00,2.12342,2.12388,2.12329,2.12388,8000000.0
2008-07-30 13:12:00,2.12399,2.12401,2.12346,2.12372,8000000.0
2008-07-30 13:13:00,2.12372,2.12436,2.12372,2.12436,9000000.0
2008-07-30 13:14:00,2.12442,2.12442,2.12396,2.12424,7000000.0
2008-07-30 13:15:00,2.12449,2.12449,2.12405,2.12418,8000000.0
2008-07-30 13:16:00,2.1241,2.12447,2.12381,2.12447,8000000.0
2008-07-30 13:17:00,2.12487,2.12487,2.12413,2.12416,9000000.0
2008-07-30 13:18:00,2.12426,2.12426,2.12402,2.12425,10000000.0
2008-07-30 13:19:00,2.1243,2.1243,2.12405,2.12408,8000000.0
2008-07-30 13:20:00,2.12434,2.12526,2.12434,2.12526,8000000.0
2008-07-30 13:21:00,2.125,2.125,2.12483,2.12493,7000000.0
2008-07-30 13:22:00,2.12505,2.12562,2.12501,2.12562,11000000.0
2008-07-30 13:23:00,2.12563,2.1258,2.1256,2.12562,8000000.0
2008-07-30 13:24:00,2.12569,2.12581,2.12569,2.12571,7000000.0
2008-07-30 13:25:00,2.12561,2.12575,2.12561,2.12561,11000000.0
2008-07-30 13:26:00,2.1251,2.12517,2.12475,2.12496,10000000.0
2008-07-30 13:27:00,2.12453,2.12469,2.12453,2.12457,8000000.0
2008-07-30 13:28:00,2.12427,2.12455,2.12372,2.12433,21000000.0
2008-07-30 13:29:00,2.12474,2.1248,2.12464,2.12477,17000000.0
2008-07-30 13:30:00,2.12485,2.12491,2.12485,2.1249,7000000.0
2008-07-30 13:31:00,2.12494,2.12494,2.12479,2.12483,9000000.0
2008-07-30 13:32:00,2.12494,2.12502,2.12494,2.12497,14000000.0
2008-07-30 13:33:00,2.12513,2.1252,2.12499,2.12516,14000000.0
2008-07-30 13:34:00,2.12517,2.12518,2.12499,2.12508,31000000.0
2008-07-30 13:35:00,2.12505,2.12518,2.12505,2.12513,17000000.0
2008-07-30 13:36:00,2.12516,2.12538,2.12513,2.12532,24000000.0
2008-07-30 13:37:00,2.12549,2.12551,2.12535,2.12535,10000000.0
2008-07-30 13:38:00,2.12519,2.12551,2.125,2.12551,18000000.0
2008-07-30 13:39:00,2.12606,2.12652,2.12601,2.12652,15000000.0
2008-07-30 13:40:00,2.12651,2.12708,2.12651,2.12699,29000000.0
2008-07-30 13:41:00,2.12674,2.12674,2.12568,2.1258,13000000.0
2008-07-30 13:42:00,2.12547,2.12643,2.12547,2.12643,8000000.0
2008-07-30 13:43:00,2.12652,2.12657,2.12647,2.12647,10000000.0
2008-07-30 13:44:00,2.12646,2.12659,2.12634,2.12642,26000000.0
2008-07-30 13:45:00,2.12621,2.12621,2.12572,2.12587,22000000.0
2008-07-30 13:46:00,2.12573,2.12592,2.1253,2.1253,19000000.0
2008-07-30 13:47:00,2.12532,2.12555,2.12531,2.12531,17000000.0
2008-07-30 13:48:00,2.12531,2.12531,2.12525,2.12526,22000000.0
2008-07-30 13:49:00,2.12528,2.12528,2.12516,2.12516,24000000.0
2008-07-30 13:50:00,2.12543,2.12567,2.12515,2.12515,15000000.0
2008-07-30 13:51:00,2.12496,2.12497,2.12491,2.12497,22000000.0
2008-07-30 13:52:00,2.12508,2.12524,2.12501,2.12506,32000000.0
2008-07-30 13:53:00,2.12512,2.12528,2.12503,2.12522,28000000.0
2008-07-30 13:54:00,2.1254,2.12549,2.12539,2.12543,31000000.0
2008-07-30 13:55:00,2.12552,2.12556,2.12546,2.12556,20000000.0
2008-07-30 13:56:00,2.1256,2.12601,2.1256,2.12576,24000000.0
2008-07-30 13:57:00,2.12565,2.12565,2.1255,2.12557,34000000.0
2008-07-30 13:58:00,2.12551,2.12551,2.1252,2.1252,16000000.0
2008-07-30 13:59:00,2.12533,2.12552,2.12517,2.12538,30000000.0
2008-07-30 14:00:00,2.12536,2.12536,2.12509,2.12509,39000000.0
2008-07-30 14:01:00,2.12516,2.12533,2.12515,2.12515,30000000.0
2008-07-30 14:02:00,2.12488,2.12493,2.12486,2.12486,19000000.0
2008-07-30 14:03:00,2.12484,2.12512,2.12484,2.12512,23000000.0
2008-07-30 14:04:00,2.12518,2.12524,2.12517,2.12524,33000000.0
2008-07-30 14:05:00,2.12503,2.12532,2.12413,2.12451,28000000.0
2008-07-30 14:06:00,2.12559,2.12559,2.12545,2.12554,31000000.0
2008-07-30 14:07:00,2.12519,2.12519,2.12489,2.12519,31000000.0
2008-07-30 14:08:00,2.12508,2.12526,2.12493,2.12511,27000000.0
2008-07-30 14:09:00,2.12511,2.12553,2.12511,2.12553,27000000.0
2008-07-30 14:10:00,2.12611,2.12614,2.12598,2.12605,24000000.0
2008-07-30 14:11:00,2.12584,2.12584,2.12565,2.12569,21000000.0
2008-07-30 14:12:00,2.12527,2.1255,2.12527,2.12541,22000000.0
2008-07-30 14:13:00,2.12569,2.12569,2.12546,2.12568,13000000.0
2008-07-30 14:14:00,2.12551,2.12554,2.12488,2.12488,21000000.0
2008-07-30 14:15:00,2.12414,2.12414,2.12228,2.12349,25000000.0
2008-07-30 14:16:00,2.12314,2.12344,2.12303,2.12303,26000000.0
2008-07-30 14:17:00,2.12363,2.12447,2.12363,2.12447,32000000.0
2008-07-30 14:18:00,2.12414,2.12414,2.12372,2.12413,27000000.0
2008-07-30 14:19:00,2.12424,2.12424,2.1236,2.1236,35000000.0
2008-07-30 14:20:00,2.12363,2.12403,2.12363,2.12403,32000000.0
2008-07-30 14:21:00,2.12406,2.12482,2.12406,2.12482,39000000.0
2008-07-30 14:22:00,2.12423,2.12425,2.12394,2.1242,22000000.0
2008-07-30 14:23:00,2.12432,2.12437,2.12401,2.12405,40000000.0
2008-07-30 14:24:00,2.12392,2.12395,2.12372,2.12378,10000000.0
2008-07-30 14:25:00,2.12368,2.12373,2.12335,2.12362,35000000.0
2008-07-30 14:26:00,2.12363,2.12363,2.12323,2.12323,18000000.0
2008-07-30 14:27:00,2.12295,2.12312,2.12288,2.1231,28000000.0
2008-07-30 14:28:00,2.12315,2.12325,2.12299,2.12307,21000000.0
2008-07-30 14:29:00,2.12299,2.12312,2.12219,2.12219,16000000.0
2008-07-30 14:30:00,2.12199,2.12199,2.12115,2.12149,25000000.0
2008-07-30 14:31:00,2.12149,2.12224,2.12137,2.12224,26000000.0
2008-07-30 14:32:00,2.12232,2.12261,2.12208,2.12257,32000000.0
2008-07-30 14:33:00,2.12261,2.12265,2.12202,2.12203,20000000.0
2008-07-30 14:34:00,2.12191,2.12268,2.12191,2.12268,25000000.0
2008-07-30 14:35:00,2.12293,2.12352,2.12293,2.12352,23000000.0
2008-07-30 14:36:00,2.12358,2.12377,2.12266,2.12266,11000000.0
2008-07-30 14:37:00,2.12278,2.12293,2.12278,2.12284,41000000.0
2008-07-30 14:38:00,2.12316,2.12361,2.12316,2.12361,54000000.0
2008-07-30 14:39:00,2.1231,2.12346,2.1231,2.1234,36000000.0
2008-07-30 14:40:00,2.12361,2.12382,2.12355,2.12373,36000000.0
2008-07-30 14:41:00,2.12368,2.12368,2.12308,2.12308,41000000.0
2008-07-30 14:42:00,2.12279,2.12346,2.12279,2.12302,19000000.0
2008-07-30 14:43:00,2.12308,2.1233,2.12273,2.1233,20000000.0
2008-07-30 14:44:00,2.12328,2.12346,2.12317,2.12324,25000000.0
2008-07-30 14:45:00,2.12308,2.12308,2.12223,2.1229,33000000.0
2008-07-30 14:46:00,2.12371,2.12443,2.12371,2.12426,11000000.0
2008-07-30 14:47:00,2.1243,2.1243,2.12364,2.12364,7000000.0
2008-07-30 14:48:00,2.12342,2.12434,2.12342,2.12419,21000000.0
2008-07-30 14:49:00,2.1241,2.1241,2.12322,2.12322,32000000.0
2008-07-30 14:50:00,2.12316,2.12316,2.12274,2.12276,33000000.0
2008-07-30 14:51:00,2.12302,2.12309,2.12255,2.12309,37000000.0
2008-07-30 14:52:00,2.1228,2.12293,2.12206,2.12206,17000000.0
2008-07-30 14:53:00,2.12222,2.12302,2.12193,2.12302,22000000.0
2008-07-30 14:54:00,2.12292,2.12292,2.12216,2.12216,17000000.0
2008-07-30 14:55:00,2.12208,2.12235,2.12201,2.12201,7000000.0
2008-07-30 14:56:00,2.12183,2.12207,2.12178,2.12186,21000000.0
2008-07-30 14:57:00,2.12191,2.12211,2.12169,2.12169,12000000.0
2008-07-30 14:58:00,2.12149,2.12221,2.12148,2.12221,31000000.0
2008-07-30 14:59:00,2.12223,2.12238,2.1216,2.1216,20000000.0
2008-07-30 15:00:00,2.12146,2.12207,2.12146,2.12207,32000000.0
2008-07-30 15:01:00,2.12201,2.12201,2.12131,2.12131,14000000.0
2008-07-30 15:02:00,2.12112,2.12137,2.12106,2.12114,26000000.0
2008-07-30 15:03:00,2.12141,2.12181,2.12141,2.12178,30000000.0
2008-07-30 15:04:00,2.12157,2.12157,2.12064,2.12074,29000000.0
2008-07-30 15:05:00,2.12077,2.12168,2.12077,2.12168,28000000.0
2008-07-30 15:06:00,2.12166,2.12166,2.12083,2.12083,16000000.0
2008-07-30 15:07:00,2.12098,2.12163,2.12098,2.12142,26000000.0
2008-07-30 15:08:00,2.12153,2.12204,2.12153,2.12189,25000000.0
2008-07-30 15:09:00,2.12198,2.12285,2.12198,2.12283,34000000.0
2008-07-30 15:10:00,2.12273,2.12312,2.12273,2.12288,36000000.0
2008-07-30 15:11:00,2.12293,2.12327,2.12293,2.12327,27000000.0
2008-07-30 15:12:00,2.12297,2.12315,2.12284,2.12315,26000000.0
2008-07-30 15:13:00,2.1224,2.12248,2.12171,2.1219,41000000.0
2008-07-30 15:14:00,2.12199,2.1222,2.12164,2.1222,30000000.0
2008-07-30 15:15:00,2.12219,2.12242,2.12181,2.12181,21000000.0
2008-07-30 15:16:00,2.12181,2.12181,2.12162,2.12162,9000000.0
2008-07-30 15:17:00,2.12143,2.12143,2.12104,2.12137,26000000.0
2008-07-30 15:18:00,2.12133,2.12135,2.12117,2.12117,10000000.0
2008-07-30 15:19:00,2.12143,2.12182,2.12113,2.12113,16000000.0
2008-07-30 15:20:00,2.12109,2.1214,2.12109,2.1213,20000000.0
2008-07-30 15:21:00,2.1213,2.1213,2.12086,2.12086,12000000.0
2008-07-30 15:22:00,2.1209,2.12125,2.1209,2.12125,22000000.0
2008-07-30 15:23:00,2.12119,2.12127,2.12118,2.1212,36000000.0
2008-07-30 15:24:00,2.12121,2.12136,2.12108,2.12136,20000000.0
2008-07-30 15:25:00,2.12112,2.12112,2.12014,2.12014,14000000.0
2008-07-30 15:26:00,2.11976,2.11994,2.11966,2.11966,40000000.0
2008-07-30 15:27:00,2.11978,2.12001,2.11978,2.11992,32000000.0
2008-07-30 15:28:00,2.1195,2.1195,2.11921,2.11921,55000000.0
2008-07-30 15:29:00,2.11967,2.12112,2.11855,2.11855,47000000.0
2008-07-30 15:30:00,2.11867,2.12118,2.11867,2.12013,71000000.0
2008-07-30 15:31:00,2.1197,2.11976,2.11957,2.11968,58000000.0
2008-07-30 15:32:00,2.11954,2.11968,2.11937,2.11968,25000000.0
2008-07-30 15:33:00,2.11923,2.11956,2.11918,2.11944,32000000.0
2008-07-30 15:34:00,2.11908,2.11984,2.11908,2.11965,22000000.0
2008-07-30 15:35:00,2.12027,2.12068,2.12021,2.12068,30000000.0
2008-07-30 15:36:00,2.12024,2.12052,2.12015,2.12052,23000000.0
2008-07-30 15:37:00,2.12061,2.12061,2.12009,2.12016,24000000.0
2008-07-30 15:38:00,2.1204,2.12067,2.1204,2.12054,61000000.0
2008-07-30 15:39:00,2.12001,2.12051,2.11983,2.12051,40000000.0
2008-07-30 15:40:00,2.12053,2.12073,2.12048,2.12049,37000000.0
2008-07-30 15:41:00,2.12098,2.12131,2.12098,2.12099,43000000.0
2008-07-30 15:42:00,2.12088,2.12088,2.12045,2.12049,41000000.0
2008-07-30 15:43:00,2.12057,2.12099,2.12057,2.12085,30000000.0
2008-07-30 15:44:00,2.12065,2.12084,2.12056,2.12084,29000000.0
2008-07-30 15:45:00,2.12047,2.1208,2.12003,2.12003,36000000.0
2008-07-30 15:46:00,2.11976,2.11983,2.1197,2.1197,24000000.0
2008-07-30 15:47:00,2.11963,2.11963,2.11938,2.11959,31000000.0
2008-07-30 15:48:00,2.11961,2.11974,2.11961,2.11965,33000000.0
2008-07-30 15:49:00,2.11961,2.11962,2.11949,2.1195,25000000.0
2008-07-30 15:50:00,2.11981,2.12012,2.11981,2.12008,11000000.0
2008-07-30 15:51:00,2.1203,2.12052,2.12022,2.12031,37000000.0
2008-07-30 15:52:00,2.12026,2.12073,2.12026,2.12073,23000000.0
2008-07-30 15:53:00,2.12064,2.12076,2.12064,2.12076,15000000.0
2008-07-30 15:54:00,2.1208,2.12085,2.12061,2.12072,26000000.0
2008-07-30 15:55:00,2.12102,2.12112,2.12082,2.12088,33000000.0
2008-07-30 15:56:00,2.12094,2.12114,2.12092,2.12094,36000000.0
2008-07-30 15:57:00,2.12084,2.1211,2.12068,2.12068,34000000.0
2008-07-30 15:58:00,2.12052,2.12094,2.12052,2.12074,24000000.0
2008-07-30 15:59:00,2.12088,2.12127,2.12088,2.12105,23000000.0
2008-07-30 16:00:00,2.1213,2.12172,2.1213,2.12148,51000000.0
2008-07-30 16:01:00,2.12176,2.12216,2.12167,2.12216,31000000.0
2008-07-30 16:02:00,2.12196,2.12214,2.12177,2.12178,29000000.0
2008-07-30 16:03:00,2.12113,2.12131,2.12046,2.12046,51000000.0
2008-07-30 16:04:00,2.12063,2.12082,2.12061,2.12065,38000000.0
2008-07-30 16:05:00,2.12046,2.12064,2.12039,2.12039,37000000.0
2008-07-30 16:06:00,2.1205,2.1208,2.1205,2.12056,33000000.0
2008-07-30 16:07:00,2.12076,2.12076,2.12007,2.12043,37000000.0
2008-07-30 16:08:00,2.12021,2.12031,2.1202,2.12026,37000000.0
2008-07-30 16:09:00,2.11998,2.11998,2.11952,2.11965,44000000.0
2008-07-30 16:10:00,2.11974,2.11985,2.11973,2.11979,41000000.0
2008-07-30 16:11:00,2.12011,2.12023,2.11995,2.12006,27000000.0
2008-07-30 16:12:00,2.11976,2.11993,2.11975,2.11991,22000000.0
2008-07-30 16:13:00,2.11975,2.11988,2.11932,2.11932,38000000.0
2008-07-30 16:14:00,2.11902,2.11923,2.1189,2.11922,41000000.0
2008-07-30 16:15:00,2.11891,2.1191,2.11891,2.11904,42000000.0
2008-07-30 16:16:00,2.1188,2.1189,2.11857,2.11867,45000000.0
2008-07-30 16:17:00,2.11841,2.11847,2.11817,2.11817,22000000.0
2008-07-30 16:18:00,2.11851,2.11854,2.11829,2.11829,49000000.0
2008-07-30 16:19:00,2.11846,2.11846,2.11783,2.11783,27000000.0
2008-07-30 16:20:00,2.1178,2.11783,2.11753,2.11759,52000000.0
2008-07-30 16:21:00,2.11753,2.11764,2.11739,2.11743,37000000.0
2008-07-30 16:22:00,2.11739,2.11751,2.11705,2.11705,50000000.0
2008-07-30 16:23:00,2.11678,2.11725,2.11678,2.11706,48000000.0
2008-07-30 16:24:00,2.11705,2.1171,2.11684,2.1171,44000000.0
2008-07-30 16:25:00,2.11724,2.11761,2.11724,2.1175,28000000.0
2008-07-30 16:26:00,2.11722,2.1175,2.11722,2.1173,41000000.0
2008-07-30 16:27:00,2.11758,2.11831,2.11758,2.11831,46000000.0
2008-07-30 16:28:00,2.11814,2.11836,2.11808,2.11814,34000000.0
2008-07-30 16:29:00,2.1181,2.11816,2.11804,2.11816,24000000.0
2008-07-30 16:30:00,2.1181,2.1181,2.11767,2.11767,43000000.0
2008-07-30 16:31:00,2.1178,2.1178,2.11706,2.1171,36000000.0
2008-07-30 16:32:00,2.1172,2.11753,2.11719,2.11738,34000000.0
2008-07-30 16:33:00,2.11723,2.11751,2.11708,2.11708,41000000.0
2008-07-30 16:34:00,2.1172,2.11809,2.1172,2.11772,29000000.0
2008-07-30 16:35:00,2.11729,2.1181,2.1171,2.1181,53000000.0
2008-07-30 16:36:00,2.11805,2.11805,2.11739,2.1176,43000000.0
2008-07-30 16:37:00,2.11772,2.11772,2.11679,2.11689,56000000.0
2008-07-30 16:38:00,2.11734,2.11747,2.11709,2.11709,34000000.0
2008-07-30 16:39:00,2.11689,2.11689,2.11645,2.11663,43000000.0
2008-07-30 16:40:00,2.11683,2.11712,2.11636,2.11707,63000000.0
2008-07-30 16:41:00,2.11662,2.11674,2.11619,2.11621,44000000.0
2008-07-30 16:42:00,2.11596,2.11614,2.1159,2.11614,57000000.0
2008-07-30 16:43:00,2.11608,2.11634,2.11604,2.11612,20000000.0
2008-07-30 16:44:00,2.11639,2.11639,2.11588,2.11625,34000000.0
2008-07-30 16:45:00,2.11641,2.11641,2.11586,2.11586,41000000.0
2008-07-30 16:46:00,2.11577,2.11622,2.11571,2.11595,59000000.0
2008-07-30 16:47:00,2.11599,2.11687,2.11599,2.1166,55000000.0
2008-07-30 16:48:00,2.11643,2.11679,2.11643,2.11679,46000000.0
2008-07-30 16:49:00,2.11698,2.11709,2.11687,2.11687,35000000.0
2008-07-30 16:50:00,2.11723,2.11731,2.11707,2.11713,45000000.0
2008-07-30 16:51:00,2.1169,2.1169,2.11646,2.11646,30000000.0
2008-07-30 16:52:00,2.11736,2.1177,2.11736,2.11738,30000000.0
2008-07-30 16:53:00,2.11707,2.11739,2.11676,2.1172,19000000.0
2008-07-30 16:54:00,2.11707,2.11713,2.11687,2.117,18000000.0
2008-07-30 16:55:00,2.11713,2.11717,2.11654,2.11654,40000000.0
2008-07-30 16:56:00,2.11658,2.11716,2.11658,2.11716,37000000.0
2008-07-30 16:57:00,2.11637,2.11637,2.11615,2.11633,17000000.0
2008-07-30 16:58:00,2.11594,2.11605,2.11582,2.11582,45000000.0
2008-07-30 16:59:00,2.11578,2.11635,2.11578,2.11635,39000000.0
2008-07-30 17:00:00,2.11711,2.11721,2.11684,2.11684,47000000.0
2008-07-30 17:01:00,2.11709,2.11839,2.11709,2.11839,26000000.0
2008-07-30 17:02:00,2.11879,2.11899,2.11856,2.11856,33000000.0
2008-07-30 17:03:00,2.11868,2.119,2.11867,2.11895,33000000.0
2008-07-30 17:04:00,2.11928,2.11951,2.11928,2.11949,37000000.0
2008-07-30 17:05:00,2.11949,2.11949,2.11887,2.11887,35000000.0
2008-07-30 17:06:00,2.11843,2.11849,2.11821,2.11832,46000000.0
2008-07-30 17:07:00,2.11838,2.11879,2.11838,2.11879,33000000.0
2008-07-30 17:08:00,2.11891,2.11891,2.11867,2.11867,45000000.0
2008-07-30 17:09:00,2.1187,2.119,2.1187,2.119,47000000.0
2008-07-30 17:10:00,2.11897,2.11918,2.11892,2.11918,36000000.0
2008-07-30 17:11:00,2.11971,2.11984,2.11971,2.11976,44000000.0
2008-07-30 17:12:00,2.11945,2.11945,2.11905,2.11906,23000000.0
2008-07-30 17:13:00,2.11912,2.11912,2.11861,2.11861,35000000.0
2008-07-30 17:14:00,2.11872,2.11875,2.11853,2.11853,27000000.0
2008-07-30 17:15:00,2.11845,2.11854,2.11831,2.11832,26000000.0
2008-07-30 17:16:00,2.11844,2.11866,2.11844,2.11858,27000000.0
2008-07-30 17:17:00,2.1186,2.11867,2.11829,2.11859,38000000.0
2008-07-30 17:18:00,2.11881,2.1191,2.11881,2.1191,29000000.0
2008-07-30 17:19:00,2.11898,2.11909,2.11888,2.11888,19000000.0
2008-07-30 17:20:00,2.11884,2.11893,2.11869,2.11869,29000000.0
2008-07-30 17:21:00,2.1188,2.11892,2.1188,2.11892,26000000.0
2008-07-30 17:22:00,2.11873,2.11897,2.11833,2.11833,30000000.0
2008-07-30 17:23:00,2.11855,2.11855,2.1184,2.11841,32000000.0
2008-07-30 17:24:00,2.11837,2.1185,2.11824,2.11833,23000000.0
2008-07-30 17:25:00,2.11836,2.1184,2.11811,2.11837,20000000.0
2008-07-30 17:26:00,2.11827,2.11827,2.11766,2.11766,18000000.0
2008-07-30 17:27:00,2.11769,2.11782,2.11753,2.11764,44000000.0
2008-07-30 17:28:00,2.11774,2.11827,2.11774,2.11827,39000000.0
2008-07-30 17:29:00,2.11836,2.11844,2.11806,2.11806,36000000.0
2008-07-30 17:30:00,2.11801,2.11828,2.11801,2.11828,61000000.0
2008-07-30 17:31:00,2.11868,2.11868,2.11824,2.11831,62000000.0
2008-07-30 17:32:00,2.11835,2.11842,2.11834,2.11834,54000000.0
2008-07-30 17:33:00,2.11799,2.11804,2.11797,2.118,64000000.0
2008-07-30 17:34:00,2.11809,2.1184,2.11809,2.1184,60000000.0
2008-07-30 17:35:00,2.11822,2.11822,2.11811,2.11815,43000000.0
2008-07-30 17:36:00,2.11804,2.11807,2.11791,2.11791,58000000.0
2008-07-30 17:37:00,2.11789,2.11801,2.11788,2.11793,47000000.0
2008-07-30 17:38:00,2.11796,2.11828,2.11796,2.11811,44000000.0
2008-07-30 17:39:00,2.11806,2.11822,2.11772,2.11772,41000000.0
2008-07-30 17:40:00,2.11777,2.11827,2.11777,2.11799,59000000.0
2008-07-30 17:41:00,2.11781,2.1179,2.11779,2.1179,50000000.0
2008-07-30 17:42:00,2.11795,2.1184,2.11783,2.1184,37000000.0
2008-07-30 17:43:00,2.11843,2.11845,2.11826,2.11826,33000000.0
2008-07-30 17:44:00,2.11831,2.11839,2.11808,2.11833,46000000.0
2008-07-30 17:45:00,2.11796,2.11798,2.11788,2.11788,49000000.0
2008-07-30 17:46:00,2.11808,2.11808,2.11764,2.11782,56000000.0
2008-07-30 17:47:00,2.11751,2.11752,2.11735,2.11746,65000000.0
2008-07-30 17:48:00,2.11738,2.1175,2.11724,2.1175,61000000.0
2008-07-30 17:49:00,2.11753,2.11772,2.1175,2.11755,72000000.0
2008-07-30 17:50:00,2.11767,2.11781,2.11766,2.11771,53000000.0
2008-07-30 17:51:00,2.11774,2.11774,2.11754,2.11767,54000000.0
2008-07-30 17:52:00,2.11776,2.11779,2.11772,2.11773,51000000.0
2008-07-30 17:53:00,2.11797,2.11836,2.11767,2.11836,42000000.0
2008-07-30 17:54:00,2.11819,2.11819,2.11798,2.11816,32000000.0
2008-07-30 17:55:00,2.11819,2.11831,2.11804,2.11831,32000000.0
2008-07-30 17:56:00,2.11851,2.11856,2.11849,2.1185,47000000.0
2008-07-30 17:57:00,2.11878,2.1188,2.11858,2.1188,34000000.0
2008-07-30 17:58:00,2.11839,2.1184,2.11798,2.11798,44000000.0
2008-07-30 17:59:00,2.11765,2.11798,2.1175,2.1175,39000000.0
2008-07-30 18:00:00,2.11752,2.11792,2.11752,2.11792,32000000.0
2008-07-30 18:01:00,2.11799,2.118,2.11793,2.11799,52000000.0
2008-07-30 18:02:00,2.11793,2.11819,2.11793,2.11819,30000000.0
2008-07-30 18:03:00,2.11814,2.11822,2.11803,2.11817,38000000.0
2008-07-30 18:04:00,2.11828,2.11875,2.11828,2.11875,38000000.0
2008-07-30 18:05:00,2.1189,2.11899,2.1189,2.1189,36000000.0
2008-07-30 18:06:00,2.11891,2.11893,2.11883,2.11893,32000000.0
2008-07-30 18:07:00,2.11898,2.1191,2.11898,2.1191,38000000.0
2008-07-30 18:08:00,2.11942,2.11962,2.11928,2.11936,56000000.0
2008-07-30 18:09:00,2.11932,2.11935,2.11918,2.11919,34000000.0
2008-07-30 18:10:00,2.11943,2.11943,2.11908,2.1193,26000000.0
2008-07-30 18:11:00,2.11918,2.11918,2.11899,2.11899,34000000.0
2008-07-30 18:12:00,2.11897,2.11935,2.11897,2.11933,24000000.0
2008-07-30 18:13:00,2.11926,2.11929,2.11911,2.11911,30000000.0
2008-07-30 18:14:00,2.11921,2.11924,2.11915,2.11917,22000000.0
2008-07-30 18:15:00,2.1191,2.1191,2.11884,2.11887,21000000.0
2008-07-30 18:16:00,2.11871,2.11898,2.11871,2.11898,66000000.0
2008-07-30 18:17:00,2.119,2.119,2.11876,2.11879,60000000.0
2008-07-30 18:18:00,2.11899,2.11937,2.11899,2.11937,33000000.0
2008-07-30 18:19:00,2.11951,2.11957,2.1194,2.11951,46000000.0
2008-07-30 18:20:00,2.11951,2.11954,2.11941,2.11952,61000000.0
2008-07-30 18:21:00,2.11947,2.11971,2.11947,2.11947,37000000.0
2008-07-30 18:22:00,2.11942,2.11953,2.11938,2.11951,49000000.0
2008-07-30 18:23:00,2.11952,2.11977,2.11947,2.11977,34000000.0
2008-07-30 18:24:00,2.11978,2.11999,2.11968,2.11999,47000000.0
2008-07-30 18:25:00,2.12041,2.12091,2.12041,2.12091,31000000.0
2008-07-30 18:26:00,2.12094,2.12105,2.1209,2.12102,43000000.0
2008-07-30 18:27:00,2.12101,2.12113,2.1209,2.12107,35000000.0
2008-07-30 18:28:00,2.12114,2.12127,2.12101,2.12101,18000000.0
2008-07-30 18:29:00,2.12089,2.12102,2.12085,2.12102,24000000.0
2008-07-30 18:30:00,2.12127,2.1214,2.12124,2.1214,32000000.0
2008-07-30 18:31:00,2.12155,2.12155,2.12143,2.12151,46000000.0
2008-07-30 18:32:00,2.12147,2.12154,2.12132,2.12154,55000000.0
2008-07-30 18:33:00,2.1217,2.12208,2.1217,2.12181,29000000.0
2008-07-30 18:34:00,2.12174,2.12175,2.1216,2.12163,32000000.0
2008-07-30 18:35:00,2.12165,2.12173,2.12155,2.12172,47000000.0
2008-07-30 18:36:00,2.12171,2.12186,2.12168,2.12183,65000000.0
2008-07-30 18:37:00,2.12192,2.12218,2.12188,2.12198,63000000.0
2008-07-30 18:38:00,2.12193,2.12193,2.12176,2.12176,61000000.0
2008-07-30 18:39:00,2.12168,2.12168,2.12146,2.12146,37000000.0
2008-07-30 18:40:00,2.1215,2.12195,2.12146,2.12195,52000000.0
2008-07-30 18:41:00,2.1224,2.1224,2.12195,2.12201,68000000.0
2008-07-30 18:42:00,2.12173,2.12173,2.12152,2.1216,40000000.0
2008-07-30 18:43:00,2.12168,2.12168,2.12157,2.1216,39000000.0
2008-07-30 18:44:00,2.12166,2.12172,2.12166,2.12172,33000000.0
2008-07-30 18:45:00,2.12182,2.12203,2.12181,2.12203,57000000.0
2008-07-30 18:46:00,2.12189,2.12208,2.12182,2.12184,61000000.0
2008-07-30 18:47:00,2.12179,2.12206,2.12179,2.12206,41000000.0
2008-07-30 18:48:00,2.12086,2.12086,2.1201,2.12013,26000000.0
2008-07-30 18:49:00,2.12029,2.12075,2.12025,2.12075,31000000.0
2008-07-30 18:50:00,2.1209,2.12162,2.1209,2.12148,37000000.0
2008-07-30 18:51:00,2.12174,2.12174,2.12137,2.12137,17000000.0
2008-07-30 18:52:00,2.12143,2.12281,2.12139,2.12281,33000000.0
2008-07-30 18:53:00,2.12263,2.12267,2.12225,2.12267,31000000.0
2008-07-30 18:54:00,2.12282,2.12282,2.12265,2.12266,11000000.0
2008-07-30 18:55:00,2.12236,2.12249,2.12219,2.12225,22000000.0
2008-07-30 18:56:00,2.12216,2.12224,2.12203,2.12221,16000000.0
2008-07-30 18:57:00,2.12252,2.12276,2.1224,2.1225,15000000.0
2008-07-30 18:58:00,2.12247,2.12247,2.12236,2.12243,19000000.0
2008-07-30 18:59:00,2.12235,2.12235,2.12216,2.12229,26000000.0
2008-07-30 19:00:00,2.12253,2.12271,2.12253,2.1226,12000000.0
2008-07-30 19:01:00,2.12235,2.12237,2.12221,2.12222,18000000.0
2008-07-30 19:02:00,2.12234,2.12239,2.1222,2.12226,23000000.0
2008-07-30 19:03:00,2.12215,2.12218,2.12208,2.12208,21000000.0
2008-07-30 19:04:00,2.12226,2.12294,2.12226,2.12294,55000000.0
2008-07-30 19:05:00,2.12304,2.12306,2.12111,2.12111,42000000.0
2008-07-30 19:06:00,2.12078,2.12164,2.12078,2.12164,63000000.0
2008-07-30 19:07:00,2.12193,2.12229,2.12193,2.12217,39000000.0
2008-07-30 19:08:00,2.12237,2.12288,2.12237,2.12244,32000000.0
2008-07-30 19:09:00,2.12224,2.12236,2.12205,2.12221,56000000.0
2008-07-30 19:10:00,2.12226,2.12337,2.12226,2.12337,27000000.0
2008-07-30 19:11:00,2.12391,2.12404,2.1238,2.12399,36000000.0
2008-07-30 19:12:00,2.12389,2.12389,2.12338,2.12338,25000000.0
2008-07-30 19:13:00,2.12324,2.12328,2.12315,2.12315,23000000.0
2008-07-30 19:14:00,2.12304,2.12304,2.12274,2.12276,37000000.0
2008-07-30 19:15:00,2.12266,2.12266,2.1225,2.12251,17000000.0
2008-07-30 19:16:00,2.12241,2.12241,2.12232,2.12241,23000000.0
2008-07-30 19:17:00,2.12289,2.12317,2.12289,2.12317,17000000.0
2008-07-30 19:18:00,2.12315,2.12346,2.12313,2.12341,30000000.0
2008-07-30 19:19:00,2.12329,2.12344,2.12324,2.12324,36000000.0
2008-07-30 19:20:00,2.12313,2.12334,2.12313,2.12334,23000000.0
2008-07-30 19:21:00,2.12353,2.12353,2.12329,2.12333,21000000.0
2008-07-30 19:22:00,2.12329,2.12329,2.123,2.12321,25000000.0
2008-07-30 19:23:00,2.12331,2.12347,2.12331,2.12347,12000000.0
2008-07-30 19:24:00,2.12376,2.12382,2.12354,2.12365,39000000.0
2008-07-30 19:25:00,2.12352,2.12352,2.1231,2.12313,49000000.0
2008-07-30 19:26:00,2.12301,2.12317,2.12301,2.12302,48000000.0
2008-07-30 19:27:00,2.1228,2.12306,2.1228,2.12306,51000000.0
2008-07-30 19:28:00,2.12313,2.12327,2.12306,2.12327,40000000.0
2008-07-30 19:29:00,2.12319,2.12319,2.12285,2.12305,28000000.0
2008-07-30 19:30:00,2.12328,2.12357,2.12325,2.12331,32000000.0
2008-07-30 19:31:00,2.12349,2.12388,2.12349,2.12387,28000000.0
2008-07-30 19:32:00,2.12372,2.1239,2.12354,2.12371,31000000.0
2008-07-30 19:33:00,2.12375,2.12375,2.12365,2.12373,14000000.0
2008-07-30 19:34:00,2.12373,2.12381,2.12351,2.12374,49000000.0
2008-07-30 19:35:00,2.12364,2.12365,2.12333,2.12333,28000000.0
2008-07-30 19:36:00,2.12342,2.12393,2.12342,2.12393,16000000.0
2008-07-30 19:37:00,2.12403,2.12413,2.1238,2.12413,26000000.0
2008-07-30 19:38:00,2.12428,2.12453,2.12428,2.1245,18000000.0
2008-07-30 19:39:00,2.12454,2.1246,2.12443,2.12447,13000000.0
2008-07-30 19:40:00,2.12423,2.12447,2.12394,2.12447,16000000.0
2008-07-30 19:41:00,2.1244,2.12446,2.12431,2.12446,17000000.0
2008-07-30 19:42:00,2.12441,2.12465,2.12441,2.12454,19000000.0
2008-07-30 19:43:00,2.12438,2.12446,2.12433,2.12443,21000000.0
2008-07-30 19:44:00,2.12447,2.12447,2.1243,2.1243,21000000.0
2008-07-30 19:45:00,2.12446,2.12458,2.12426,2.12436,33000000.0
2008-07-30 19:46:00,2.12436,2.12465,2.12433,2.1246,18000000.0
2008-07-30 19:47:00,2.12451,2.12451,2.12392,2.12448,22000000.0
2008-07-30 19:48:00,2.12461,2.1247,2.12456,2.12467,18000000.0
2008-07-30 19:49:00,2.12497,2.12506,2.12482,2.12483,27000000.0
2008-07-30 19:50:00,2.1248,2.12484,2.12475,2.1248,23000000.0
2008-07-30 19:51:00,2.12503,2.12523,2.12502,2.12523,25000000.0
2008-07-30 19:52:00,2.12538,2.12575,2.12538,2.12574,15000000.0
2008-07-30 19:53:00,2.12527,2.12533,2.1246,2.12462,21000000.0
2008-07-30 19:54:00,2.12465,2.12472,2.12465,2.12472,9000000.0
2008-07-30 19:55:00,2.12485,2.12589,2.12479,2.12589,30000000.0
2008-07-30 19:56:00,2.12607,2.12607,2.12587,2.12587,20000000.0
2008-07-30 19:57:00,2.12594,2.12594,2.12557,2.12557,12000000.0
2008-07-30 19:58:00,2.12551,2.12551,2.1252,2.1252,13000000.0
2008-07-30 19:59:00,2.12519,2.12532,2.12518,2.12526,31000000.0
2008-07-30 20:00:00,2.12534,2.12569,2.12534,2.12564,23000000.0
2008-07-30 20:01:00,2.12504,2.12504,2.12433,2.12443,13000000.0
2008-07-30 20:02:00,2.12437,2.12463,2.12415,2.12463,20000000.0
2008-07-30 20:03:00,2.12469,2.12475,2.12454,2.12473,18000000.0
2008-07-30 20:04:00,2.12451,2.12469,2.12435,2.12435,27000000.0
2008-07-30 20:05:00,2.12438,2.12447,2.12427,2.12437,23000000.0
2008-07-30 20:06:00,2.12433,2.12446,2.12428,2.12438,13000000.0
2008-07-30 20:07:00,2.12437,2.12451,2.12425,2.12425,29000000.0
2008-07-30 20:08:00,2.12416,2.12439,2.12414,2.1243,15000000.0
2008-07-30 20:09:00,2.12423,2.12424,2.12414,2.12414,17000000.0
2008-07-30 20:10:00,2.12366,2.12396,2.12306,2.12306,20000000.0
2008-07-30 20:11:00,2.12402,2.12415,2.12391,2.12408,10000000.0
2008-07-30 20:12:00,2.12405,2.12405,2.12365,2.12378,15000000.0
2008-07-30 20:13:00,2.12381,2.12409,2.12378,2.12406,17000000.0
2008-07-30 20:14:00,2.1242,2.1242,2.12389,2.12409,15000000.0
2008-07-30 20:15:00,2.12344,2.12344,2.12294,2.12304,10000000.0
2008-07-30 20:16:00,2.12278,2.12278,2.12165,2.12165,22000000.0
2008-07-30 20:17:00,2.12155,2.12198,2.12155,2.12198,17000000.0
2008-07-30 20:18:00,2.12223,2.1223,2.12207,2.12207,24000000.0
2008-07-30 20:19:00,2.12215,2.12217,2.12198,2.12198,9000000.0
2008-07-30 20:20:00,2.12211,2.12226,2.12204,2.12225,14000000.0
2008-07-30 20:21:00,2.12276,2.12276,2.12251,2.12252,7000000.0
2008-07-30 20:22:00,2.12258,2.12266,2.12248,2.12266,12000000.0
2008-07-30 20:23:00,2.12242,2.12258,2.12242,2.12258,8000000.0
2008-07-30 20:24:00,2.12251,2.123,2.12251,2.12298,15000000.0
2008-07-30 20:25:00,2.12271,2.12283,2.12215,2.12215,16000000.0
2008-07-30 20:26:00,2.12225,2.12266,2.12225,2.12259,22000000.0
2008-07-30 20:27:00,2.12264,2.12266,2.12245,2.12266,11000000.0
2008-07-30 20:28:00,2.12287,2.12316,2.12287,2.12316,7000000.0
2008-07-30 20:29:00,2.12305,2.12346,2.12284,2.1231,20000000.0
2008-07-30 20:30:00,2.12353,2.12377,2.12353,2.12368,27000000.0
2008-07-30 20:31:00,2.12381,2.12399,2.12381,2.12399,17000000.0
2008-07-30 20:32:00,2.12394,2.12394,2.12355,2.12355,20000000.0
2008-07-30 20:33:00,2.12384,2.12415,2.12383,2.12393,14000000.0
2008-07-30 20:34:00,2.12388,2.12401,2.12376,2.1238,28000000.0
2008-07-30 20:35:00,2.12385,2.12394,2.12383,2.12391,23000000.0
2008-07-30 20:36:00,2.1239,2.12392,2.12384,2.12385,11000000.0
2008-07-30 20:37:00,2.12388,2.12414,2.12388,2.12414,7000000.0
2008-07-30 20:38:00,2.12409,2.12415,2.12386,2.12388,10000000.0
2008-07-30 20:39:00,2.12391,2.12447,2.12391,2.12445,9000000.0
2008-07-30 20:40:00,2.12451,2.12451,2.12417,2.12417,7000000.0
2008-07-30 20:41:00,2.12416,2.12416,2.12401,2.12401,8000000.0
2008-07-30 20:42:00,2.12392,2.12404,2.1238,2.1238,15000000.0
2008-07-30 20:43:00,2.12395,2.12395,2.12349,2.12349,12000000.0
2008-07-30 20:44:00,2.12332,2.12365,2.12332,2.12353,7000000.0
2008-07-30 20:45:00,2.12352,2.12354,2.12329,2.12334,12000000.0
2008-07-30 20:46:00,2.12318,2.12325,2.12279,2.12318,9000000.0
2008-07-30 20:47:00,2.12333,2.12351,2.12332,2.12344,11000000.0
2008-07-30 20:48:00,2.12337,2.12356,2.12337,2.12356,11000000.0
2008-07-30 20:49:00,2.12365,2.12376,2.12365,2.12371,18000000.0
2008-07-30 20:50:00,2.12395,2.12395,2.12366,2.12366,8000000.0
2008-07-30 20:51:00,2.12343,2.12343,2.12257,2.12257,18000000.0
2008-07-30 20:52:00,2.12206,2.12206,2.12184,2.12191,15000000.0
2008-07-30 20:53:00,2.12104,2.12148,2.12087,2.1209,8000000.0
2008-07-30 20:54:00,2.12169,2.12169,2.12143,2.12153,10000000.0
2008-07-30 20:55:00,2.12163,2.12186,2.12163,2.12186,8000000.0
2008-07-30 20:56:00,2.12203,2.12206,2.12198,2.122,8000000.0
2008-07-30 20:57:00,2.12194,2.12194,2.12165,2.12165,18000000.0
2008-07-30 20:58:00,2.12185,2.12185,2.1217,2.12179,14000000.0
2008-07-30 20:59:00,2.12174,2.12207,2.12174,2.1219,8000000.0
2008-07-30 21:00:00,2.12191,2.12248,2.12191,2.12233,11000000.0
2008-07-30 21:01:00,2.12227,2.12253,2.12227,2.12253,16000000.0
2008-07-30 21:02:00,2.12263,2.12263,2.12248,2.12251,18000000.0
2008-07-30 21:03:00,2.12255,2.12267,2.12255,2.12267,13000000.0
2008-07-30 21:04:00,2.12315,2.12345,2.12315,2.12345,8000000.0
2008-07-30 21:05:00,2.12342,2.12342,2.12292,2.12292,11000000.0
2008-07-30 21:06:00,2.12286,2.12298,2.12286,2.12296,8000000.0
2008-07-30 21:07:00,2.12291,2.12306,2.12244,2.12244,7000000.0
2008-07-30 21:08:00,2.12224,2.1226,2.12224,2.12237,11000000.0
2008-07-30 21:09:00,2.1219,2.12193,2.12145,2.12145,9000000.0
2008-07-30 21:10:00,2.12127,2.12157,2.12126,2.12157,9000000.0
2008-07-30 21:11:00,2.12198,2.12198,2.12165,2.12165,8000000.0
2008-07-30 21:12:00,2.12169,2.1218,2.11984,2.12177,8000000.0
2008-07-30 21:13:00,2.12207,2.12209,2.12189,2.12199,8000000.0
2008-07-30 21:14:00,2.12194,2.12199,2.12194,2.12194,8000000.0
2008-07-30 21:15:00,2.12198,2.122,2.12182,2.12182,11000000.0
2008-07-30 21:16:00,2.12192,2.12201,2.1219,2.12199,9000000.0
2008-07-30 21:17:00,2.12213,2.12228,2.12203,2.12228,7000000.0
2008-07-30 21:18:00,2.12231,2.12242,2.12231,2.12236,7000000.0
2008-07-30 21:19:00,2.12244,2.12263,2.12244,2.12258,7000000.0
2008-07-30 21:20:00,2.12243,2.12243,2.12214,2.12215,12000000.0
2008-07-30 21:21:00,2.12195,2.1222,2.12187,2.1222,8000000.0
2008-07-30 21:22:00,2.12218,2.12236,2.12218,2.12222,7000000.0
2008-07-30 21:23:00,2.1221,2.1223,2.12207,2.1223,10000000.0
2008-07-30 21:24:00,2.12217,2.12217,2.12202,2.12208,8000000.0
2008-07-30 21:25:00,2.12213,2.12234,2.12211,2.12211,9000000.0
2008-07-30 21:26:00,2.12201,2.12201,2.1217,2.12178,17000000.0
2008-07-30 21:27:00,2.12165,2.12165,2.12128,2.12128,31000000.0
2008-07-30 21:28:00,2.12084,2.12089,2.11926,2.12068,20000000.0
2008-07-30 21:29:00,2.12114,2.12154,2.12114,2.12154,11000000.0
2008-07-30 21:30:00,2.12174,2.12175,2.12073,2.12073,9000000.0
2008-07-30 21:31:00,2.12019,2.12064,2.12019,2.1205,7000000.0
2008-07-30 21:32:00,2.12095,2.1211,2.12086,2.12086,8000000.0
2008-07-30 21:33:00,2.1208,2.12082,2.12076,2.12078,7000000.0
2008-07-30 21:34:00,2.12079,2.12088,2.12079,2.12083,10000000.0
2008-07-30 21:35:00,2.12099,2.12181,2.12099,2.12168,11000000.0
2008-07-30 21:36:00,2.12194,2.12194,2.12163,2.12163,11000000.0
2008-07-30 21:37:00,2.1214,2.1214,2.12106,2.12106,10000000.0
2008-07-30 21:38:00,2.12115,2.12121,2.12081,2.12108,26000000.0
2008-07-30 21:39:00,2.12101,2.12117,2.12082,2.12117,18000000.0
2008-07-30 21:40:00,2.12122,2.12125,2.12111,2.12111,12000000.0
2008-07-30 21:41:00,2.12116,2.1212,2.12113,2.1212,13000000.0
2008-07-30 21:42:00,2.12113,2.12119,2.12111,2.12111,7000000.0
2008-07-30 21:43:00,2.12119,2.12119,2.12091,2.12091,11000000.0
2008-07-30 21:44:00,2.12076,2.12076,2.12023,2.12023,18000000.0
2008-07-30 21:45:00,2.12012,2.12044,2.12012,2.12044,10000000.0
2008-07-30 21:46:00,2.12036,2.12048,2.12024,2.12048,15000000.0
2008-07-30 21:47:00,2.12025,2.12025,2.11921,2.11935,10000000.0
2008-07-30 21:48:00,2.11922,2.11928,2.11902,2.11902,7000000.0
2008-07-30 21:49:00,2.1188,2.11907,2.1188,2.11907,8000000.0
2008-07-30 21:50:00,2.11889,2.11908,2.11889,2.11902,10000000.0
2008-07-30 21:51:00,2.11935,2.12061,2.11933,2.12061,8000000.0
2008-07-30 21:52:00,2.12102,2.12102,2.12033,2.12034,10000000.0
2008-07-30 21:53:00,2.11994,2.12033,2.11994,2.12022,8000000.0
2008-07-30 21:54:00,2.12027,2.12048,2.12027,2.12047,9000000.0
2008-07-30 21:55:00,2.12093,2.12137,2.12067,2.12137,11000000.0
2008-07-30 21:56:00,2.12255,2.12255,2.12201,2.12203,22000000.0
2008-07-30 21:57:00,2.12121,2.12178,2.12092,2.12164,13000000.0
2008-07-30 21:58:00,2.1219,2.12219,2.12176,2.12186,16000000.0
2008-07-30 21:59:00,2.12203,2.12203,2.12176,2.12183,25000000.0
2008-07-30 22:00:00,2.12203,2.1222,2.12202,2.12212,12000000.0
2008-07-30 22:01:00,2.12213,2.12213,2.12192,2.12192,19000000.0
2008-07-30 22:02:00,2.12182,2.12182,2.12167,2.1217,11000000.0
2008-07-30 22:03:00,2.12111,2.12152,2.12106,2.12152,33000000.0
2008-07-30 22:04:00,2.1219,2.1219,2.12154,2.12154,11000000.0
2008-07-30 22:05:00,2.12168,2.12168,2.1212,2.1212,16000000.0
2008-07-30 22:06:00,2.12122,2.12176,2.12122,2.12176,8000000.0
2008-07-30 22:07:00,2.1218,2.12268,2.1218,2.12268,15000000.0
2008-07-30 22:08:00,2.12276,2.12276,2.12207,2.12207,30000000.0
2008-07-30 22:09:00,2.12252,2.12294,2.12252,2.12252,13000000.0
2008-07-30 22:10:00,2.12243,2.12243,2.12234,2.12234,8000000.0
2008-07-30 22:11:00,2.12232,2.1224,2.12232,2.12235,11000000.0
2008-07-30 22:12:00,2.12204,2.12204,2.12142,2.12142,15000000.0
2008-07-30 22:13:00,2.12136,2.1216,2.12136,2.1216,10000000.0
2008-07-30 22:14:00,2.12162,2.12168,2.12162,2.12167,13000000.0
2008-07-30 22:15:00,2.1217,2.1218,2.12167,2.12167,9000000.0
2008-07-30 22:16:00,2.12207,2.12214,2.122,2.12208,8000000.0
2008-07-30 22:17:00,2.12203,2.12203,2.12191,2.12196,16000000.0
2008-07-30 22:18:00,2.12181,2.12204,2.12181,2.12204,9000000.0
2008-07-30 22:19:00,2.12216,2.12216,2.12171,2.12171,9000000.0
2008-07-30 22:20:00,2.12152,2.12192,2.12136,2.12185,7000000.0
2008-07-30 22:21:00,2.12173,2.12173,2.1216,2.1216,11000000.0
2008-07-30 22:22:00,2.12189,2.12189,2.12165,2.12165,11000000.0
2008-07-30 22:23:00,2.12151,2.12151,2.12134,2.12134,15000000.0
2008-07-30 22:24:00,2.12135,2.12183,2.12135,2.12179,10000000.0
2008-07-30 22:25:00,2.12189,2.12189,2.12169,2.12169,8000000.0
2008-07-30 22:26:00,2.12187,2.12204,2.12187,2.12204,8000000.0
2008-07-30 22:27:00,2.12192,2.12241,2.12191,2.12241,10000000.0
2008-07-30 22:28:00,2.12272,2.12272,2.12189,2.12189,10000000.0
2008-07-30 22:29:00,2.12178,2.12267,2.12178,2.12267,7000000.0
2008-07-30 22:30:00,2.1226,2.1226,2.12233,2.12246,11000000.0
2008-07-30 22:31:00,2.12218,2.12227,2.12198,2.12227,22000000.0
2008-07-30 22:32:00,2.12286,2.12356,2.12286,2.12356,7000000.0
2008-07-30 22:33:00,2.12322,2.12322,2.12232,2.12232,38000000.0
2008-07-30 22:34:00,2.12174,2.12243,2.12174,2.12233,47000000.0
2008-07-30 22:35:00,2.12246,2.12251,2.12241,2.12241,27000000.0
2008-07-30 22:36:00,2.1224,2.12243,2.12237,2.12237,26000000.0
2008-07-30 22:37:00,2.1223,2.12254,2.1223,2.12239,28000000.0
2008-07-30 22:38:00,2.12229,2.12231,2.12222,2.12223,15000000.0
2008-07-30 22:39:00,2.12206,2.12217,2.12192,2.12216,11000000.0
2008-07-30 22:40:00,2.1221,2.1221,2.12174,2.12183,9000000.0
2008-07-30 22:41:00,2.12182,2.12198,2.12182,2.12198,16000000.0
2008-07-30 22:42:00,2.12204,2.12211,2.12193,2.12193,9000000.0
2008-07-30 22:43:00,2.12186,2.12202,2.12186,2.12202,11000000.0
2008-07-30 22:44:00,2.12217,2.12223,2.12217,2.12222,8000000.0
2008-07-30 22:45:00,2.12227,2.12238,2.12227,2.12238,12000000.0
2008-07-30 22:46:00,2.12344,2.12372,2.12249,2.12249,9000000.0
2008-07-30 22:47:00,2.12198,2.12198,2.12101,2.12102,16000000.0
2008-07-30 22:48:00,2.12097,2.12207,2.12097,2.12207,11000000.0
2008-07-30 22:49:00,2.1223,2.12237,2.12198,2.12198,12000000.0
2008-07-30 22:50:00,2.12148,2.12148,2.1213,2.1213,16000000.0
2008-07-30 22:51:00,2.12138,2.12158,2.12138,2.12142,10000000.0
2008-07-30 22:52:00,2.12135,2.12135,2.12111,2.12111,10000000.0
2008-07-30 22:53:00,2.12131,2.12131,2.1204,2.1204,8000000.0
2008-07-30 22:54:00,2.1214,2.12165,2.12136,2.12165,13000000.0
2008-07-30 22:55:00,2.12159,2.12173,2.12159,2.12161,9000000.0
2008-07-30 22:56:00,2.12141,2.12146,2.12136,2.12146,8000000.0
2008-07-30 22:57:00,2.12128,2.12156,2.12128,2.12141,7000000.0
2008-07-30 22:58:00,2.12098,2.121,2.12079,2.12097,7000000.0
2008-07-30 22:59:00,2.12086,2.12086,2.12067,2.12069,9000000.0
2008-07-30 23:00:00,2.1204,2.1204,2.12034,2.12034,12000000.0
2008-07-30 23:01:00,2.12047,2.12072,2.12042,2.12065,9000000.0
2008-07-30 23:02:00,2.12055,2.12065,2.12042,2.12065,8000000.0
2008-07-30 23:03:00,2.12059,2.12059,2.11988,2.11988,12000000.0
2008-07-30 23:04:00,2.11983,2.11996,2.11983,2.11992,11000000.0
2008-07-30 23:05:00,2.11996,2.12,2.11986,2.12,11000000.0
2008-07-30 23:06:00,2.12014,2.12019,2.12012,2.12018,8000000.0
2008-07-30 23:07:00,2.1205,2.12141,2.1205,2.12141,9000000.0
2008-07-30 23:08:00,2.12143,2.12143,2.12101,2.12101,15000000.0
2008-07-30 23:09:00,2.12085,2.12085,2.12057,2.12057,7000000.0
2008-07-30 23:10:00,2.12075,2.12075,2.12033,2.12038,8000000.0
2008-07-30 23:11:00,2.12051,2.12059,2.12051,2.12054,7000000.0
2008-07-30 23:12:00,2.12059,2.12059,2.12024,2.12047,8000000.0
2008-07-30 23:13:00,2.12075,2.12077,2.12057,2.12057,7000000.0
2008-07-30 23:14:00,2.1206,2.12082,2.1206,2.12082,9000000.0
2008-07-30 23:15:00,2.12076,2.12085,2.12076,2.12081,8000000.0
2008-07-30 23:16:00,2.12084,2.1209,2.12084,2.1209,9000000.0
2008-07-30 23:17:00,2.12084,2.12085,2.12078,2.1208,11000000.0
2008-07-30 23:18:00,2.12079,2.12095,2.12078,2.12087,9000000.0
2008-07-30 23:20:00,2.12043,2.12045,2.12025,2.12045,8000000.0
2008-07-30 23:21:00,2.12048,2.12048,2.12041,2.12048,3000000.0
2008-07-30 23:22:00,2.12025,2.12036,2.12,2.12,7000000.0
2008-07-30 23:23:00,2.11983,2.12,2.11983,2.11996,7000000.0
2008-07-30 23:24:00,2.11992,2.12009,2.11991,2.11999,9000000.0
2008-07-30 23:25:00,2.11999,2.12001,2.11997,2.12001,10000000.0
2008-07-30 23:26:00,2.11875,2.11982,2.11875,2.11982,10000000.0
2008-07-30 23:27:00,2.11983,2.11995,2.11974,2.11976,8000000.0
2008-07-30 23:28:00,2.11896,2.11972,2.11896,2.11972,8000000.0
2008-07-30 23:29:00,2.11961,2.11961,2.11952,2.11953,25000000.0
2008-07-30 23:30:00,2.11953,2.11961,2.11953,2.11961,16000000.0
2008-07-30 23:31:00,2.1196,2.11966,2.11957,2.11966,14000000.0
2008-07-30 23:32:00,2.11971,2.11985,2.11963,2.11963,9000000.0
2008-07-30 23:33:00,2.11995,2.12041,2.11995,2.12033,8000000.0
2008-07-30 23:34:00,2.1204,2.12047,2.12039,2.12045,9000000.0
2008-07-30 23:35:00,2.12049,2.12059,2.12011,2.12011,12000000.0
2008-07-30 23:36:00,2.12044,2.12054,2.12032,2.12041,9000000.0
2008-07-30 23:37:00,2.12026,2.12053,2.12025,2.12025,8000000.0
2008-07-30 23:38:00,2.11969,2.11986,2.11969,2.11969,7000000.0
2008-07-30 23:39:00,2.11979,2.12025,2.11979,2.12013,11000000.0
2008-07-30 23:40:00,2.11947,2.11947,2.1192,2.1192,21000000.0
2008-07-30 23:41:00,2.1202,2.12027,2.12017,2.12027,8000000.0
2008-07-30 23:42:00,2.1203,2.12031,2.12023,2.12023,19000000.0
2008-07-30 23:43:00,2.12038,2.12051,2.12038,2.12045,8000000.0
2008-07-30 23:44:00,2.12039,2.12048,2.12033,2.12033,8000000.0
2008-07-30 23:45:00,2.1201,2.1201,2.11963,2.11969,7000000.0
2008-07-30 23:46:00,2.12006,2.12006,2.11997,2.11997,8000000.0
2008-07-30 23:47:00,2.11966,2.11979,2.11962,2.11968,11000000.0
2008-07-30 23:48:00,2.1196,2.11981,2.11958,2.11981,7000000.0
2008-07-30 23:49:00,2.11954,2.11957,2.1192,2.1192,9000000.0
2008-07-30 23:50:00,2.11917,2.11982,2.11917,2.11974,8000000.0
2008-07-30 23:51:00,2.11983,2.11987,2.11982,2.11985,10000000.0
2008-07-30 23:52:00,2.11984,2.12007,2.11983,2.12007,7000000.0
2008-07-30 23:53:00,2.12002,2.12002,2.11945,2.11959,11000000.0
2008-07-30 23:54:00,2.11964,2.11998,2.11891,2.11901,7000000.0
2008-07-30 23:55:00,2.11913,2.11913,2.11895,2.11899,9000000.0
2008-07-30 23:56:00,2.11796,2.11895,2.11796,2.11895,12000000.0
2008-07-30 23:57:00,2.11911,2.11929,2.11901,2.11917,25000000.0
2008-07-30 23:58:00,2.11905,2.11911,2.11888,2.11888,8000000.0
2008-07-30 23:59:00,2.11923,2.11961,2.11914,2.11961,18000000.0
2008-07-31 00:00:00,2.11975,2.12,2.11975,2.11989,7000000.0
2008-07-31 00:01:00,2.11991,2.11992,2.1198,2.11982,8000000.0
2008-07-31 00:02:00,2.1195,2.1195,2.11902,2.11908,9000000.0
2008-07-31 00:03:00,2.11941,2.11965,2.11941,2.11965,12000000.0
2008-07-31 00:04:00,2.11996,2.12008,2.11996,2.12,10000000.0
2008-07-31 00:05:00,2.12012,2.12012,2.11982,2.12007,9000000.0
2008-07-31 00:06:00,2.11878,2.11878,2.11868,2.11875,8000000.0
2008-07-31 00:08:00,2.11977,2.11982,2.11975,2.1198,8000000.0
2008-07-31 00:09:00,2.11986,2.12009,2.11982,2.11997,7000000.0
2008-07-31 00:10:00,2.11968,2.11968,2.11943,2.11944,23000000.0
2008-07-31 00:11:00,2.11945,2.11945,2.11919,2.11939,10000000.0
2008-07-31 00:12:00,2.11969,2.11996,2.11965,2.11996,9000000.0
2008-07-31 00:13:00,2.11985,2.11999,2.11977,2.11977,8000000.0
2008-07-31 00:14:00,2.11973,2.12001,2.11973,2.11988,7000000.0
2008-07-31 00:15:00,2.11957,2.11957,2.11915,2.11915,9000000.0
2008-07-31 00:16:00,2.11968,2.11985,2.11968,2.11985,9000000.0
2008-07-31 00:17:00,2.11921,2.11984,2.11913,2.11984,8000000.0
2008-07-31 00:18:00,2.11986,2.11994,2.11986,2.11992,8000000.0
2008-07-31 00:19:00,2.12015,2.12015,2.12004,2.12007,6000000.0
2008-07-31 00:20:00,2.1199,2.1201,2.1199,2.11991,10000000.0
2008-07-31 00:21:00,2.12003,2.1202,2.11988,2.1202,8000000.0
2008-07-31 00:22:00,2.12007,2.12009,2.11997,2.11999,8000000.0
2008-07-31 00:23:00,2.12009,2.12009,2.11979,2.11987,8000000.0
2008-07-31 00:24:00,2.11984,2.11994,2.11975,2.11994,8000000.0
2008-07-31 00:25:00,2.11969,2.11969,2.11962,2.11963,11000000.0
2008-07-31 00:26:00,2.1198,2.1199,2.1196,2.1199,7000000.0
2008-07-31 00:27:00,2.11963,2.11968,2.11963,2.11966,10000000.0
2008-07-31 00:28:00,2.11969,2.11999,2.11969,2.11977,8000000.0
2008-07-31 00:29:00,2.11923,2.11979,2.11901,2.11901,10000000.0
2008-07-31 00:30:00,2.1199,2.11992,2.11984,2.1199,8000000.0
2008-07-31 00:31:00,2.11988,2.11988,2.11982,2.11982,7000000.0
2008-07-31 00:32:00,2.11894,2.11937,2.11894,2.11921,7000000.0
2008-07-31 00:33:00,2.11956,2.11956,2.11902,2.11945,9000000.0
2008-07-31 00:34:00,2.12005,2.12005,2.11961,2.11963,23000000.0
2008-07-31 00:36:00,2.11981,2.12005,2.11981,2.12005,9000000.0
2008-07-31 00:37:00,2.11856,2.12087,2.11856,2.12017,8000000.0
2008-07-31 00:38:00,2.11976,2.11996,2.11972,2.11993,7000000.0
2008-07-31 00:39:00,2.12001,2.12001,2.11981,2.11981,7000000.0
2008-07-31 00:40:00,2.1187,2.11966,2.1187,2.11966,7000000.0
2008-07-31 00:41:00,2.11978,2.11979,2.11959,2.11969,10000000.0
2008-07-31 00:42:00,2.11885,2.11954,2.11885,2.11954,8000000.0
2008-07-31 00:43:00,2.11949,2.11974,2.11949,2.11974,5000000.0
2008-07-31 00:44:00,2.12007,2.1201,2.11952,2.11997,11000000.0
2008-07-31 00:45:00,2.1189,2.119,2.11878,2.11892,16000000.0
2008-07-31 00:46:00,2.11911,2.11947,2.11911,2.11947,10000000.0
2008-07-31 00:47:00,2.11932,2.11958,2.11926,2.11943,7000000.0
2008-07-31 00:48:00,2.11973,2.11973,2.11941,2.11945,8000000.0
2008-07-31 00:49:00,2.11932,2.11934,2.11913,2.11929,10000000.0
2008-07-31 00:50:00,2.11867,2.1188,2.11865,2.11872,10000000.0
2008-07-31 00:51:00,2.11933,2.11936,2.1193,2.11936,8000000.0
2008-07-31 00:52:00,2.11921,2.11921,2.11897,2.11897,7000000.0
2008-07-31 00:53:00,2.1194,2.11961,2.11939,2.11958,11000000.0
2008-07-31 00:54:00,2.1196,2.11967,2.11903,2.11967,10000000.0
2008-07-31 00:55:00,2.11932,2.11965,2.11904,2.11965,7000000.0
2008-07-31 00:56:00,2.11997,2.12004,2.11987,2.12004,11000000.0
2008-07-31 00:57:00,2.12041,2.1206,2.12035,2.1206,7000000.0
2008-07-31 00:58:00,2.12064,2.12064,2.12056,2.12064,10000000.0
2008-07-31 00:59:00,2.12062,2.12062,2.12041,2.12041,7000000.0
2008-07-31 01:00:00,2.1204,2.12055,2.12038,2.12051,19000000.0
2008-07-31 01:01:00,2.12059,2.12087,2.12055,2.12062,12000000.0
2008-07-31 01:02:00,2.1207,2.1209,2.12065,2.12078,8000000.0
2008-07-31 01:04:00,2.12073,2.12097,2.12071,2.12082,8000000.0
2008-07-31 01:05:00,2.12079,2.12079,2.12036,2.12038,7000000.0
2008-07-31 01:06:00,2.12068,2.12068,2.12009,2.12038,8000000.0
2008-07-31 01:07:00,2.12048,2.12053,2.12004,2.12044,10000000.0
2008-07-31 01:08:00,2.12066,2.12066,2.12032,2.1206,10000000.0
2008-07-31 01:09:00,2.12064,2.12064,2.12024,2.12024,8000000.0
2008-07-31 01:10:00,2.12015,2.12046,2.12003,2.12046,10000000.0
2008-07-31 01:11:00,2.12046,2.12054,2.12039,2.12044,11000000.0
2008-07-31 01:12:00,2.12056,2.12064,2.12056,2.12064,8000000.0
2008-07-31 01:13:00,2.1203,2.12039,2.12022,2.12025,10000000.0
2008-07-31 01:14:00,2.1202,2.12035,2.12014,2.12033,10000000.0
2008-07-31 01:15:00,2.12057,2.12099,2.1205,2.12099,10000000.0
2008-07-31 01:16:00,2.12113,2.12126,2.12109,2.12126,8000000.0
2008-07-31 01:17:00,2.12124,2.12139,2.12114,2.12137,10000000.0
2008-07-31 01:18:00,2.12156,2.12159,2.12146,2.12159,8000000.0
2008-07-31 01:19:00,2.12133,2.12133,2.12113,2.12122,11000000.0
2008-07-31 01:20:00,2.12111,2.12137,2.12111,2.12123,13000000.0
2008-07-31 01:21:00,2.121,2.121,2.12087,2.12088,7000000.0
2008-07-31 01:22:00,2.12064,2.12068,2.12034,2.12034,7000000.0
2008-07-31 01:23:00,2.12032,2.12037,2.12016,2.12016,11000000.0
2008-07-31 01:24:00,2.11964,2.11984,2.11922,2.11984,7000000.0
2008-07-31 01:25:00,2.1196,2.11977,2.11925,2.11956,9000000.0
2008-07-31 01:26:00,2.11982,2.11991,2.11982,2.11991,14000000.0
2008-07-31 01:27:00,2.11996,2.12006,2.11995,2.12006,15000000.0
2008-07-31 01:28:00,2.11999,2.12009,2.11989,2.12009,9000000.0
2008-07-31 01:29:00,2.12003,2.12003,2.11982,2.11995,10000000.0
2008-07-31 01:30:00,2.11987,2.11991,2.11922,2.11922,10000000.0
2008-07-31 01:31:00,2.12003,2.12018,2.12003,2.12018,10000000.0
2008-07-31 01:32:00,2.12025,2.1203,2.12015,2.12022,18000000.0
2008-07-31 01:33:00,2.12017,2.12017,2.12009,2.12013,20000000.0
2008-07-31 01:34:00,2.12018,2.12018,2.11994,2.11994,16000000.0
2008-07-31 01:36:00,2.11994,2.12017,2.11994,2.12017,9000000.0
2008-07-31 01:37:00,2.12076,2.1211,2.12076,2.1211,7000000.0
2008-07-31 01:38:00,2.12117,2.12117,2.11975,2.12053,12000000.0
2008-07-31 01:39:00,2.12085,2.12085,2.12064,2.12072,12000000.0
2008-07-31 01:40:00,2.12075,2.12078,2.12073,2.12076,7000000.0
2008-07-31 01:41:00,2.12073,2.12074,2.12067,2.12073,11000000.0
2008-07-31 01:42:00,2.1198,2.11985,2.11929,2.11929,7000000.0
2008-07-31 01:43:00,2.1206,2.1206,2.12007,2.1204,8000000.0
2008-07-31 01:44:00,2.12065,2.12065,2.12038,2.12038,7000000.0
2008-07-31 01:45:00,2.12036,2.12042,2.12031,2.12039,7000000.0
2008-07-31 01:46:00,2.12063,2.12078,2.12062,2.12067,7000000.0
2008-07-31 01:47:00,2.12058,2.12066,2.12052,2.12053,14000000.0
2008-07-31 01:48:00,2.1206,2.12081,2.1206,2.12079,7000000.0
2008-07-31 01:49:00,2.12087,2.12087,2.12056,2.12079,8000000.0
2008-07-31 01:50:00,2.12059,2.12073,2.1204,2.12073,10000000.0
2008-07-31 01:51:00,2.12084,2.12096,2.12081,2.12083,16000000.0
2008-07-31 01:52:00,2.12076,2.1209,2.12076,2.12088,13000000.0
2008-07-31 01:53:00,2.1208,2.12088,2.12071,2.12088,7000000.0
2008-07-31 01:54:00,2.12111,2.12117,2.12109,2.12117,9000000.0
2008-07-31 01:55:00,2.12114,2.12121,2.12112,2.12121,12000000.0
2008-07-31 01:56:00,2.12119,2.12127,2.12113,2.12127,17000000.0
2008-07-31 01:57:00,2.12127,2.12132,2.12124,2.12125,13000000.0
2008-07-31 01:58:00,2.12119,2.12123,2.12112,2.12112,10000000.0
2008-07-31 01:59:00,2.12084,2.12087,2.12076,2.12076,8000000.0
2008-07-31 02:00:00,2.12134,2.12153,2.12125,2.1215,11000000.0
2008-07-31 02:01:00,2.12121,2.12128,2.1208,2.1208,8000000.0
2008-07-31 02:02:00,2.1208,2.12155,2.12068,2.12155,9000000.0
2008-07-31 02:03:00,2.12106,2.12126,2.11934,2.12092,10000000.0
2008-07-31 02:04:00,2.12081,2.12112,2.12081,2.12103,9000000.0
2008-07-31 02:05:00,2.12083,2.12083,2.12026,2.12031,10000000.0
2008-07-31 02:06:00,2.12032,2.12107,2.12027,2.12107,8000000.0
2008-07-31 02:07:00,2.12147,2.12152,2.12112,2.12126,8000000.0
2008-07-31 02:08:00,2.12123,2.12155,2.12123,2.12135,10000000.0
2008-07-31 02:09:00,2.12066,2.12093,2.1201,2.1201,7000000.0
2008-07-31 02:10:00,2.12088,2.12088,2.12039,2.12039,8000000.0
2008-07-31 02:11:00,2.12041,2.12041,2.12026,2.12029,8000000.0
2008-07-31 02:12:00,2.12052,2.12052,2.11965,2.11965,7000000.0
2008-07-31 02:13:00,2.12037,2.12045,2.12011,2.12011,7000000.0
2008-07-31 02:14:00,2.11984,2.12,2.1197,2.12,7000000.0
2008-07-31 02:15:00,2.12032,2.12041,2.12017,2.12041,8000000.0
2008-07-31 02:16:00,2.12043,2.12056,2.12038,2.12049,9000000.0
2008-07-31 02:17:00,2.11986,2.12073,2.11983,2.12034,9000000.0
2008-07-31 02:18:00,2.12073,2.1208,2.12055,2.12055,5000000.0
2008-07-31 02:19:00,2.121,2.12121,2.12087,2.12119,11000000.0
2008-07-31 02:20:00,2.12093,2.12125,2.12083,2.12107,9000000.0
2008-07-31 02:21:00,2.12154,2.12162,2.1214,2.12156,7000000.0
2008-07-31 02:22:00,2.12148,2.12155,2.12143,2.12147,8000000.0
2008-07-31 02:23:00,2.12155,2.12158,2.12136,2.12158,10000000.0
2008-07-31 02:24:00,2.12144,2.12147,2.12109,2.12109,8000000.0
2008-07-31 02:25:00,2.12134,2.12143,2.12121,2.12138,11000000.0
2008-07-31 02:26:00,2.12149,2.12176,2.12149,2.12176,7000000.0
2008-07-31 02:27:00,2.12134,2.12154,2.12071,2.12133,9000000.0
2008-07-31 02:28:00,2.12148,2.12162,2.12143,2.12162,7000000.0
2008-07-31 02:29:00,2.12152,2.12179,2.12144,2.12179,7000000.0
2008-07-31 02:30:00,2.12146,2.12158,2.12083,2.12142,10000000.0
2008-07-31 02:31:00,2.12187,2.12187,2.12173,2.12181,8000000.0
2008-07-31 02:32:00,2.12181,2.12182,2.12179,2.12179,7000000.0
2008-07-31 02:33:00,2.1209,2.12137,2.12049,2.12137,8000000.0
2008-07-31 02:34:00,2.12167,2.12173,2.12147,2.12147,7000000.0
2008-07-31 02:35:00,2.1217,2.12211,2.1217,2.12211,11000000.0
2008-07-31 02:36:00,2.12203,2.12233,2.12203,2.12233,7000000.0
2008-07-31 02:37:00,2.12227,2.12227,2.12183,2.12203,7000000.0
2008-07-31 02:38:00,2.12204,2.12206,2.12192,2.12192,7000000.0
2008-07-31 02:39:00,2.12168,2.12186,2.12092,2.12172,8000000.0
2008-07-31 02:40:00,2.12186,2.12186,2.12012,2.12012,7000000.0
2008-07-31 02:41:00,2.12223,2.12241,2.12222,2.12234,8000000.0
2008-07-31 02:42:00,2.12227,2.12228,2.12216,2.12216,8000000.0
2008-07-31 02:43:00,2.1221,2.1221,2.12199,2.12205,9000000.0
2008-07-31 02:44:00,2.12199,2.12209,2.12195,2.12209,7000000.0
2008-07-31 02:45:00,2.12202,2.12217,2.12195,2.12215,8000000.0
2008-07-31 02:46:00,2.12208,2.1222,2.12208,2.1222,7000000.0
2008-07-31 02:47:00,2.12209,2.12209,2.12187,2.1219,11000000.0
2008-07-31 02:48:00,2.12177,2.1221,2.12177,2.1221,11000000.0
2008-07-31 02:49:00,2.12188,2.12192,2.12174,2.12181,11000000.0
2008-07-31 02:50:00,2.12163,2.12174,2.12163,2.12164,7000000.0
2008-07-31 02:51:00,2.1217,2.12176,2.12151,2.12172,8000000.0
2008-07-31 02:52:00,2.12155,2.12174,2.12155,2.12174,7000000.0
2008-07-31 02:53:00,2.12213,2.12238,2.12213,2.12225,8000000.0
2008-07-31 02:54:00,2.12235,2.12303,2.12235,2.12303,7000000.0
2008-07-31 02:55:00,2.12305,2.12333,2.12298,2.12304,8000000.0
2008-07-31 02:56:00,2.12321,2.12322,2.12263,2.12263,10000000.0
2008-07-31 02:57:00,2.12255,2.12274,2.1224,2.12274,8000000.0
2008-07-31 02:58:00,2.12267,2.1228,2.12259,2.1228,7000000.0
2008-07-31 02:59:00,2.12276,2.12284,2.1226,2.12284,9000000.0
2008-07-31 03:00:00,2.12293,2.12355,2.12293,2.12355,7000000.0
2008-07-31 03:01:00,2.1235,2.12399,2.1235,2.12399,8000000.0
2008-07-31 03:02:00,2.12392,2.12397,2.12376,2.12391,8000000.0
2008-07-31 03:03:00,2.12397,2.12397,2.12379,2.12379,7000000.0
2008-07-31 03:04:00,2.12372,2.12418,2.12372,2.12418,7000000.0
2008-07-31 03:05:00,2.12421,2.12433,2.12416,2.12416,8000000.0
2008-07-31 03:06:00,2.12424,2.12434,2.12414,2.12428,10000000.0
2008-07-31 03:07:00,2.1242,2.12426,2.12417,2.12423,8000000.0
2008-07-31 03:08:00,2.12418,2.12465,2.12418,2.12464,7000000.0
2008-07-31 03:09:00,2.12492,2.12495,2.12465,2.12486,8000000.0
2008-07-31 03:10:00,2.1242,2.12445,2.12376,2.12445,10000000.0
2008-07-31 03:11:00,2.12476,2.12476,2.12442,2.12447,10000000.0
2008-07-31 03:12:00,2.12438,2.1246,2.12438,2.1246,7000000.0
2008-07-31 03:13:00,2.12447,2.12447,2.12349,2.12349,11000000.0
2008-07-31 03:14:00,2.12352,2.12375,2.12348,2.12375,8000000.0
2008-07-31 03:15:00,2.12375,2.12375,2.12339,2.12339,7000000.0
2008-07-31 03:16:00,2.12304,2.12357,2.12304,2.12357,8000000.0
2008-07-31 03:17:00,2.12354,2.12358,2.12283,2.12326,11000000.0
2008-07-31 03:18:00,2.12305,2.12305,2.12263,2.12263,10000000.0
2008-07-31 03:19:00,2.12258,2.1228,2.12258,2.12272,7000000.0
2008-07-31 03:20:00,2.12267,2.12287,2.12255,2.12267,10000000.0
2008-07-31 03:21:00,2.12283,2.12335,2.12283,2.12329,7000000.0
2008-07-31 03:22:00,2.12307,2.12315,2.12306,2.12311,8000000.0
2008-07-31 03:23:00,2.12201,2.12201,2.12047,2.12047,7000000.0
2008-07-31 03:24:00,2.12304,2.12318,2.12301,2.12318,10000000.0
2008-07-31 03:25:00,2.12325,2.12339,2.12323,2.12327,8000000.0
2008-07-31 03:26:00,2.12288,2.12288,2.12252,2.12283,7000000.0
2008-07-31 03:27:00,2.12335,2.12354,2.12331,2.12353,8000000.0
2008-07-31 03:28:00,2.12344,2.12375,2.12343,2.12375,8000000.0
2008-07-31 03:29:00,2.12364,2.12364,2.12268,2.12271,11000000.0
2008-07-31 03:30:00,2.12412,2.12583,2.12412,2.12498,8000000.0
2008-07-31 03:31:00,2.12447,2.12489,2.12434,2.12489,9000000.0
2008-07-31 03:32:00,2.12434,2.12444,2.12248,2.12248,9000000.0
2008-07-31 03:33:00,2.12264,2.12264,2.12195,2.12195,7000000.0
2008-07-31 03:34:00,2.12232,2.12255,2.12227,2.12227,9000000.0
2008-07-31 03:35:00,2.12184,2.12257,2.12184,2.12257,10000000.0
2008-07-31 03:36:00,2.12249,2.12249,2.12217,2.12217,8000000.0
2008-07-31 03:37:00,2.12228,2.12256,2.12228,2.12256,9000000.0
2008-07-31 03:38:00,2.12243,2.12243,2.12177,2.12177,7000000.0
2008-07-31 03:39:00,2.12185,2.12257,2.12185,2.12203,8000000.0
2008-07-31 03:40:00,2.12183,2.12183,2.12166,2.12166,11000000.0
2008-07-31 03:41:00,2.12169,2.12194,2.1211,2.1211,10000000.0
2008-07-31 03:42:00,2.12087,2.12114,2.12087,2.12114,9000000.0
2008-07-31 03:43:00,2.12088,2.12141,2.1208,2.1208,7000000.0
2008-07-31 03:44:00,2.12035,2.12055,2.12028,2.12028,8000000.0
2008-07-31 03:45:00,2.11967,2.12005,2.11934,2.11995,8000000.0
2008-07-31 03:46:00,2.11982,2.11982,2.11946,2.1196,8000000.0
2008-07-31 03:47:00,2.11964,2.11966,2.11942,2.11942,7000000.0
2008-07-31 03:48:00,2.1198,2.12028,2.11977,2.12028,11000000.0
2008-07-31 03:49:00,2.12035,2.12046,2.12035,2.12037,8000000.0
2008-07-31 03:50:00,2.12002,2.12022,2.12002,2.12013,7000000.0
2008-07-31 03:51:00,2.12003,2.12003,2.11987,2.11999,9000000.0
2008-07-31 03:52:00,2.12011,2.12011,2.11996,2.11997,8000000.0
2008-07-31 03:53:00,2.11988,2.12004,2.11987,2.11994,10000000.0
2008-07-31 03:54:00,2.12004,2.12019,2.12004,2.12019,11000000.0
2008-07-31 03:55:00,2.12015,2.12015,2.11988,2.12005,7000000.0
2008-07-31 03:56:00,2.11982,2.12011,2.11982,2.11984,10000000.0
2008-07-31 03:57:00,2.11966,2.11983,2.11964,2.11983,8000000.0
2008-07-31 03:58:00,2.11982,2.12023,2.11982,2.12018,8000000.0
2008-07-31 03:59:00,2.12013,2.12013,2.11974,2.11974,7000000.0
2008-07-31 04:00:00,2.11989,2.11989,2.11968,2.11968,9000000.0
2008-07-31 04:01:00,2.12006,2.12019,2.12004,2.12012,7000000.0
2008-07-31 04:02:00,2.11947,2.11947,2.11882,2.11884,8000000.0
2008-07-31 04:03:00,2.11841,2.11933,2.11841,2.11933,8000000.0
2008-07-31 04:04:00,2.11966,2.11989,2.11966,2.11989,10000000.0
2008-07-31 04:05:00,2.12023,2.12132,2.11915,2.11915,9000000.0
2008-07-31 04:06:00,2.12103,2.12103,2.12071,2.12072,8000000.0
2008-07-31 04:07:00,2.12074,2.12074,2.12042,2.12046,11000000.0
2008-07-31 04:08:00,2.12034,2.12058,2.1203,2.12058,7000000.0
2008-07-31 04:09:00,2.12055,2.12055,2.12036,2.12036,8000000.0
2008-07-31 04:10:00,2.12025,2.12025,2.12001,2.12014,10000000.0
2008-07-31 04:11:00,2.12001,2.12021,2.12001,2.12021,7000000.0
2008-07-31 04:12:00,2.11996,2.11996,2.11886,2.11951,8000000.0
2008-07-31 04:13:00,2.1202,2.12034,2.12017,2.12017,8000000.0
2008-07-31 04:14:00,2.12013,2.12013,2.11974,2.11974,7000000.0
2008-07-31 04:15:00,2.11923,2.11937,2.11923,2.11926,7000000.0
2008-07-31 04:16:00,2.11941,2.11967,2.11928,2.11967,7000000.0
2008-07-31 04:17:00,2.12002,2.12002,2.11979,2.11992,8000000.0
2008-07-31 04:18:00,2.11966,2.11975,2.11916,2.11916,8000000.0
2008-07-31 04:19:00,2.11954,2.11954,2.11907,2.11907,7000000.0
2008-07-31 04:20:00,2.11886,2.11927,2.11886,2.11913,10000000.0
2008-07-31 04:21:00,2.11906,2.11913,2.11894,2.11904,8000000.0
2008-07-31 04:22:00,2.11946,2.11967,2.11946,2.1196,9000000.0
2008-07-31 04:23:00,2.11961,2.11961,2.11936,2.11939,7000000.0
2008-07-31 04:24:00,2.11943,2.11943,2.11926,2.11926,9000000.0
2008-07-31 04:25:00,2.11887,2.11887,2.11848,2.1185,11000000.0
2008-07-31 04:26:00,2.11846,2.1188,2.11846,2.11878,7000000.0
2008-07-31 04:27:00,2.11882,2.11897,2.1188,2.1188,8000000.0
2008-07-31 04:28:00,2.11872,2.11894,2.11872,2.11885,7000000.0
2008-07-31 04:29:00,2.11882,2.11906,2.11882,2.11896,8000000.0
2008-07-31 04:30:00,2.11886,2.11906,2.11875,2.11906,9000000.0
2008-07-31 04:31:00,2.11854,2.11854,2.11827,2.11845,10000000.0
2008-07-31 04:32:00,2.11846,2.11855,2.11823,2.11855,5000000.0
2008-07-31 04:33:00,2.11855,2.11855,2.11834,2.11834,8000000.0
2008-07-31 04:34:00,2.11862,2.11876,2.1186,2.11876,7000000.0
2008-07-31 04:35:00,2.11873,2.11878,2.11871,2.11872,7000000.0
2008-07-31 04:36:00,2.11911,2.11989,2.11911,2.11989,8000000.0
2008-07-31 04:37:00,2.12028,2.12028,2.12017,2.12017,5000000.0
2008-07-31 04:38:00,2.1203,2.12033,2.12019,2.12033,9000000.0
2008-07-31 04:39:00,2.12044,2.12044,2.1203,2.12041,9000000.0
2008-07-31 04:40:00,2.12046,2.1205,2.12031,2.12031,7000000.0
2008-07-31 04:41:00,2.12028,2.1204,2.12025,2.1204,8000000.0
2008-07-31 04:42:00,2.12027,2.12027,2.12007,2.12007,7000000.0
2008-07-31 04:43:00,2.12,2.1201,2.11967,2.11997,11000000.0
2008-07-31 04:44:00,2.11975,2.11975,2.11933,2.11958,9000000.0
2008-07-31 04:45:00,2.1199,2.1199,2.11956,2.11982,11000000.0
2008-07-31 04:46:00,2.11983,2.11994,2.11974,2.11982,7000000.0
2008-07-31 04:47:00,2.11987,2.11996,2.11983,2.11991,7000000.0
2008-07-31 04:48:00,2.11996,2.12003,2.11975,2.11975,7000000.0
2008-07-31 04:49:00,2.11923,2.11966,2.11919,2.11919,11000000.0
2008-07-31 04:50:00,2.11985,2.11991,2.11973,2.11979,9000000.0
2008-07-31 04:51:00,2.11976,2.11992,2.11962,2.11962,7000000.0
2008-07-31 04:52:00,2.11956,2.11972,2.11952,2.11961,10000000.0
2008-07-31 04:53:00,2.11954,2.11989,2.11947,2.11947,9000000.0
2008-07-31 04:54:00,2.11992,2.11993,2.1198,2.11987,8000000.0
2008-07-31 04:55:00,2.12039,2.12051,2.12032,2.12051,8000000.0
2008-07-31 04:56:00,2.12034,2.12051,2.12034,2.12051,7000000.0
2008-07-31 04:57:00,2.12046,2.12072,2.12046,2.12072,8000000.0
2008-07-31 04:58:00,2.12078,2.12078,2.12067,2.12073,8000000.0
2008-07-31 04:59:00,2.12083,2.1209,2.1207,2.1209,8000000.0
2008-07-31 05:00:00,2.12135,2.12135,2.12107,2.12117,7000000.0
2008-07-31 05:01:00,2.12179,2.12204,2.12135,2.12204,9000000.0
2008-07-31 05:02:00,2.12226,2.12303,2.1222,2.12303,7000000.0
2008-07-31 05:03:00,2.12297,2.12297,2.12267,2.12284,7000000.0
2008-07-31 05:04:00,2.12237,2.12313,2.12237,2.12313,7000000.0
2008-07-31 05:05:00,2.12294,2.12308,2.12268,2.12268,8000000.0
2008-07-31 05:06:00,2.12169,2.12193,2.12169,2.12169,7000000.0
2008-07-31 05:07:00,2.12165,2.12165,2.12104,2.12118,8000000.0
2008-07-31 05:08:00,2.12076,2.12076,2.12049,2.12052,10000000.0
2008-07-31 05:09:00,2.12018,2.12066,2.12002,2.12066,7000000.0
2008-07-31 05:10:00,2.12068,2.12068,2.12014,2.12014,7000000.0
2008-07-31 05:11:00,2.12018,2.12043,2.12015,2.1204,8000000.0
2008-07-31 05:12:00,2.12074,2.12087,2.12074,2.12075,11000000.0
2008-07-31 05:13:00,2.1208,2.12106,2.1208,2.12094,8000000.0
2008-07-31 05:14:00,2.12101,2.12112,2.12086,2.12106,7000000.0
2008-07-31 05:15:00,2.12083,2.12083,2.1194,2.1194,7000000.0
2008-07-31 05:16:00,2.12115,2.12128,2.12113,2.12116,7000000.0
2008-07-31 05:17:00,2.12055,2.12098,2.11977,2.12097,7000000.0
2008-07-31 05:18:00,2.12035,2.12058,2.11961,2.12058,8000000.0
2008-07-31 05:19:00,2.12123,2.12123,2.12097,2.12115,7000000.0
2008-07-31 05:20:00,2.12084,2.12084,2.1196,2.1202,9000000.0
2008-07-31 05:21:00,2.12105,2.12108,2.12097,2.12097,8000000.0
2008-07-31 05:22:00,2.12078,2.12095,2.12078,2.1209,7000000.0
2008-07-31 05:23:00,2.12007,2.12078,2.12007,2.12078,10000000.0
2008-07-31 05:24:00,2.12103,2.12124,2.121,2.12124,8000000.0
2008-07-31 05:25:00,2.12127,2.12134,2.12127,2.1213,7000000.0
2008-07-31 05:26:00,2.12128,2.12128,2.12104,2.12128,7000000.0
2008-07-31 05:27:00,2.12127,2.12142,2.12121,2.12121,8000000.0
2008-07-31 05:28:00,2.1202,2.12089,2.11886,2.11886,9000000.0
2008-07-31 05:29:00,2.12142,2.1215,2.12134,2.1215,7000000.0
2008-07-31 05:30:00,2.1213,2.1213,2.12096,2.12096,10000000.0
2008-07-31 05:31:00,2.12068,2.12068,2.11909,2.12005,8000000.0
2008-07-31 05:32:00,2.12104,2.12104,2.12087,2.12087,8000000.0
2008-07-31 05:33:00,2.12093,2.121,2.12078,2.12078,9000000.0
2008-07-31 05:34:00,2.12078,2.12124,2.12065,2.12124,8000000.0
2008-07-31 05:35:00,2.12128,2.12128,2.12084,2.12084,7000000.0
2008-07-31 05:36:00,2.12122,2.12129,2.12117,2.12129,9000000.0
2008-07-31 05:37:00,2.12009,2.12009,2.11976,2.11976,7000000.0
2008-07-31 05:38:00,2.12126,2.12151,2.12126,2.12149,9000000.0
2008-07-31 05:39:00,2.1218,2.12186,2.12165,2.12165,7000000.0
2008-07-31 05:40:00,2.12145,2.12145,2.12131,2.12141,7000000.0
2008-07-31 05:41:00,2.12129,2.12131,2.12122,2.12125,8000000.0
2008-07-31 05:42:00,2.12132,2.12148,2.12125,2.12148,7000000.0
2008-07-31 05:43:00,2.12145,2.12146,2.12121,2.12139,9000000.0
2008-07-31 05:44:00,2.12152,2.12152,2.12135,2.12141,6000000.0
2008-07-31 05:45:00,2.12144,2.12158,2.12134,2.12158,11000000.0
2008-07-31 05:46:00,2.12161,2.12187,2.12161,2.12184,7000000.0
2008-07-31 05:47:00,2.12152,2.12152,2.12118,2.12118,8000000.0
2008-07-31 05:48:00,2.12117,2.12117,2.12095,2.12106,9000000.0
2008-07-31 05:49:00,2.12105,2.12116,2.12105,2.1211,8000000.0
2008-07-31 05:50:00,2.12129,2.12129,2.12075,2.12075,9000000.0
2008-07-31 05:51:00,2.12044,2.12067,2.12044,2.12062,8000000.0
2008-07-31 05:52:00,2.11983,2.12032,2.11983,2.12032,8000000.0
2008-07-31 05:53:00,2.12057,2.12076,2.12057,2.12067,7000000.0
2008-07-31 05:54:00,2.12065,2.12086,2.12065,2.12086,10000000.0
2008-07-31 05:55:00,2.12107,2.12114,2.12093,2.12114,8000000.0
2008-07-31 05:56:00,2.12105,2.12127,2.12105,2.12127,7000000.0
2008-07-31 05:57:00,2.12128,2.1216,2.12128,2.12157,8000000.0
2008-07-31 05:58:00,2.12153,2.12171,2.12148,2.12166,9000000.0
2008-07-31 05:59:00,2.12151,2.12151,2.12122,2.12125,10000000.0
2008-07-31 06:00:00,2.12129,2.12196,2.12129,2.12196,8000000.0
2008-07-31 06:01:00,2.12189,2.12192,2.12173,2.12173,7000000.0
2008-07-31 06:02:00,2.12172,2.12188,2.12163,2.12188,7000000.0
2008-07-31 06:03:00,2.12186,2.12186,2.12161,2.12174,8000000.0
2008-07-31 06:04:00,2.1217,2.1217,2.12145,2.12156,7000000.0
2008-07-31 06:05:00,2.12154,2.1217,2.12144,2.1217,7000000.0
2008-07-31 06:06:00,2.12173,2.12173,2.12159,2.12165,7000000.0
2008-07-31 06:07:00,2.12178,2.12184,2.12174,2.12174,7000000.0
2008-07-31 06:08:00,2.12158,2.1217,2.12158,2.12167,7000000.0
2008-07-31 06:09:00,2.12165,2.12183,2.12165,2.12177,8000000.0
2008-07-31 06:10:00,2.12154,2.12163,2.12147,2.12162,8000000.0
2008-07-31 06:11:00,2.12167,2.12167,2.12151,2.12163,8000000.0
2008-07-31 06:12:00,2.12159,2.12168,2.12154,2.12168,8000000.0
2008-07-31 06:13:00,2.12168,2.1218,2.12165,2.12178,8000000.0
2008-07-31 06:14:00,2.12172,2.12185,2.12166,2.12179,10000000.0
2008-07-31 06:15:00,2.12204,2.12216,2.12196,2.12213,8000000.0
2008-07-31 06:16:00,2.12232,2.12245,2.12222,2.12243,9000000.0
2008-07-31 06:17:00,2.12231,2.12231,2.12181,2.12181,7000000.0
2008-07-31 06:18:00,2.12171,2.12185,2.12164,2.12184,9000000.0
2008-07-31 06:19:00,2.12165,2.12178,2.12164,2.12164,7000000.0
2008-07-31 06:20:00,2.12167,2.12277,2.12134,2.12277,9000000.0
2008-07-31 06:21:00,2.1235,2.12492,2.1235,2.12492,8000000.0
2008-07-31 06:22:00,2.12471,2.12521,2.12471,2.12515,8000000.0
2008-07-31 06:23:00,2.12544,2.12577,2.12531,2.12566,8000000.0
2008-07-31 06:24:00,2.12624,2.12624,2.12596,2.12613,11000000.0
2008-07-31 06:25:00,2.12585,2.12642,2.12566,2.12642,11000000.0
2008-07-31 06:26:00,2.12657,2.12665,2.12638,2.12639,11000000.0
2008-07-31 06:27:00,2.12597,2.12599,2.12546,2.12546,7000000.0
2008-07-31 06:28:00,2.12519,2.12519,2.12423,2.12427,8000000.0
2008-07-31 06:29:00,2.12447,2.12447,2.1243,2.12443,8000000.0
2008-07-31 06:30:00,2.12449,2.12449,2.12414,2.12427,8000000.0
2008-07-31 06:31:00,2.1248,2.12541,2.1248,2.12529,7000000.0
2008-07-31 06:32:00,2.12563,2.12563,2.12427,2.12427,7000000.0
2008-07-31 06:33:00,2.1244,2.12481,2.1244,2.12468,7000000.0
2008-07-31 06:34:00,2.12483,2.12522,2.12483,2.12516,7000000.0
2008-07-31 06:35:00,2.12532,2.12584,2.12532,2.12584,11000000.0
2008-07-31 06:36:00,2.12608,2.12664,2.12608,2.12664,7000000.0
2008-07-31 06:37:00,2.12657,2.12657,2.12603,2.12624,10000000.0
2008-07-31 06:38:00,2.12599,2.12599,2.12517,2.12517,10000000.0
2008-07-31 06:39:00,2.12493,2.12513,2.12493,2.12509,11000000.0
2008-07-31 06:40:00,2.12518,2.12518,2.12489,2.12489,9000000.0
2008-07-31 06:41:00,2.12495,2.12535,2.1249,2.12529,7000000.0
2008-07-31 06:42:00,2.12466,2.1247,2.12379,2.12379,6000000.0
2008-07-31 06:43:00,2.12391,2.12472,2.12391,2.12472,7000000.0
2008-07-31 06:44:00,2.125,2.12579,2.125,2.12579,8000000.0
2008-07-31 06:45:00,2.12568,2.12584,2.12547,2.12572,8000000.0
2008-07-31 06:46:00,2.12583,2.12583,2.12539,2.12575,10000000.0
2008-07-31 06:47:00,2.12583,2.12598,2.12583,2.12585,8000000.0
2008-07-31 06:48:00,2.12672,2.12725,2.12672,2.12723,7000000.0
2008-07-31 06:49:00,2.12721,2.12721,2.12681,2.12685,8000000.0
2008-07-31 06:50:00,2.12678,2.12711,2.12674,2.12711,10000000.0
2008-07-31 06:51:00,2.12794,2.12794,2.12727,2.12767,10000000.0
2008-07-31 06:52:00,2.12772,2.12772,2.12694,2.12694,8000000.0
2008-07-31 06:53:00,2.12658,2.12717,2.12658,2.12689,8000000.0
2008-07-31 06:54:00,2.12676,2.12691,2.12676,2.12681,7000000.0
2008-07-31 06:55:00,2.12691,2.12709,2.12658,2.12701,7000000.0
2008-07-31 06:56:00,2.12703,2.12786,2.12703,2.12785,8000000.0
2008-07-31 06:57:00,2.12815,2.12863,2.12815,2.12862,7000000.0
2008-07-31 06:58:00,2.12862,2.12932,2.12856,2.12932,7000000.0
2008-07-31 06:59:00,2.12951,2.12961,2.12938,2.12956,7000000.0
2008-07-31 07:00:00,2.12894,2.12899,2.12888,2.12895,7000000.0
2008-07-31 07:01:00,2.12901,2.12964,2.12901,2.12915,7000000.0
2008-07-31 07:02:00,2.12865,2.12865,2.1279,2.1279,9000000.0
2008-07-31 07:03:00,2.12816,2.12845,2.12816,2.12831,7000000.0
2008-07-31 07:04:00,2.12823,2.12829,2.12817,2.12827,8000000.0
2008-07-31 07:05:00,2.12844,2.12844,2.1275,2.1275,11000000.0
2008-07-31 07:06:00,2.12723,2.12764,2.12723,2.12757,11000000.0
2008-07-31 07:07:00,2.12739,2.12781,2.12739,2.12776,11000000.0
2008-07-31 07:08:00,2.12749,2.12749,2.12711,2.12729,9000000.0
2008-07-31 07:09:00,2.12701,2.12717,2.12697,2.12702,8000000.0
2008-07-31 07:10:00,2.12685,2.127,2.1264,2.1264,7000000.0
2008-07-31 07:11:00,2.12639,2.12643,2.1262,2.12639,10000000.0
2008-07-31 07:12:00,2.12642,2.12657,2.12642,2.12657,7000000.0
2008-07-31 07:13:00,2.12645,2.12645,2.12606,2.12606,8000000.0
2008-07-31 07:14:00,2.12594,2.12632,2.12594,2.12605,7000000.0
2008-07-31 07:15:00,2.1261,2.12716,2.1261,2.12716,10000000.0
2008-07-31 07:16:00,2.12725,2.12725,2.12689,2.12692,8000000.0
2008-07-31 07:17:00,2.12651,2.12658,2.12623,2.12623,11000000.0
2008-07-31 07:18:00,2.12644,2.12654,2.12632,2.12632,8000000.0
2008-07-31 07:19:00,2.12656,2.12681,2.12647,2.1265,8000000.0
2008-07-31 07:20:00,2.12645,2.12671,2.12621,2.12671,9000000.0
2008-07-31 07:21:00,2.12704,2.12718,2.12617,2.12617,10000000.0
2008-07-31 07:22:00,2.12608,2.12627,2.12602,2.12627,11000000.0
2008-07-31 07:23:00,2.12557,2.12557,2.12464,2.12464,7000000.0
2008-07-31 07:24:00,2.12481,2.12481,2.1244,2.12444,9000000.0
2008-07-31 07:25:00,2.12453,2.12453,2.1243,2.1243,8000000.0
2008-07-31 07:26:00,2.12419,2.12419,2.12387,2.12396,7000000.0
2008-07-31 07:27:00,2.12402,2.12439,2.124,2.12439,7000000.0
2008-07-31 07:28:00,2.12421,2.12421,2.124,2.1241,7000000.0
2008-07-31 07:29:00,2.1239,2.12433,2.1239,2.12433,8000000.0
2008-07-31 07:30:00,2.1243,2.12443,2.12424,2.12424,8000000.0
2008-07-31 07:31:00,2.12413,2.12419,2.12404,2.12405,7000000.0
2008-07-31 07:32:00,2.12406,2.12409,2.12387,2.12409,9000000.0
2008-07-31 07:33:00,2.12402,2.12429,2.12402,2.12429,8000000.0
2008-07-31 07:34:00,2.12467,2.12493,2.12467,2.12477,11000000.0
2008-07-31 07:35:00,2.125,2.12517,2.125,2.12517,8000000.0
2008-07-31 07:36:00,2.12535,2.12565,2.12535,2.12535,7000000.0
2008-07-31 07:37:00,2.12531,2.12552,2.12531,2.12532,7000000.0
2008-07-31 07:38:00,2.12539,2.1258,2.1253,2.1258,11000000.0
2008-07-31 07:39:00,2.12596,2.12609,2.12574,2.12574,7000000.0
2008-07-31 07:40:00,2.12558,2.12565,2.12544,2.12564,8000000.0
2008-07-31 07:41:00,2.12582,2.12589,2.12573,2.12576,9000000.0
2008-07-31 07:42:00,2.1258,2.1258,2.1256,2.12564,11000000.0
2008-07-31 07:43:00,2.12554,2.12568,2.12546,2.12546,7000000.0
2008-07-31 07:44:00,2.12522,2.12522,2.12444,2.12451,7000000.0
2008-07-31 07:45:00,2.12447,2.12447,2.12435,2.12435,7000000.0
2008-07-31 07:46:00,2.12435,2.12442,2.12428,2.12438,10000000.0
2008-07-31 07:47:00,2.12446,2.12485,2.12446,2.12485,7000000.0
2008-07-31 07:48:00,2.12516,2.12519,2.12488,2.12488,8000000.0
2008-07-31 07:49:00,2.12516,2.12559,2.12512,2.12558,8000000.0
2008-07-31 07:50:00,2.1255,2.12614,2.1255,2.12614,7000000.0
2008-07-31 07:51:00,2.12641,2.12641,2.12604,2.12618,8000000.0
2008-07-31 07:52:00,2.12601,2.12626,2.12601,2.12626,10000000.0
2008-07-31 07:53:00,2.12626,2.1265,2.12626,2.12628,11000000.0
2008-07-31 07:54:00,2.12628,2.12636,2.1261,2.12623,9000000.0
2008-07-31 07:55:00,2.12648,2.12671,2.12648,2.1266,9000000.0
2008-07-31 07:56:00,2.1268,2.12686,2.12662,2.12662,9000000.0
2008-07-31 07:57:00,2.12691,2.1271,2.12691,2.12704,7000000.0
2008-07-31 07:58:00,2.12726,2.12728,2.12718,2.12725,7000000.0
2008-07-31 07:59:00,2.12717,2.12732,2.12695,2.12731,7000000.0
2008-07-31 08:00:00,2.12714,2.12714,2.12674,2.12708,8000000.0
2008-07-31 08:01:00,2.12796,2.12831,2.12791,2.12814,10000000.0
2008-07-31 08:02:00,2.12803,2.12803,2.12774,2.12774,7000000.0
2008-07-31 08:03:00,2.12759,2.12783,2.1275,2.12783,8000000.0
2008-07-31 08:04:00,2.12779,2.12801,2.12779,2.12779,8000000.0
2008-07-31 08:05:00,2.12809,2.12823,2.12802,2.12821,8000000.0
2008-07-31 08:06:00,2.12775,2.12775,2.12761,2.12767,7000000.0
2008-07-31 08:07:00,2.1275,2.1275,2.12719,2.1274,7000000.0
2008-07-31 08:08:00,2.12797,2.12816,2.12792,2.12792,7000000.0
2008-07-31 08:09:00,2.12778,2.12786,2.12756,2.12759,7000000.0
2008-07-31 08:10:00,2.12765,2.12766,2.12739,2.12744,7000000.0
2008-07-31 08:11:00,2.12762,2.12772,2.12754,2.12754,8000000.0
2008-07-31 08:12:00,2.1275,2.1275,2.12728,2.12729,9000000.0
2008-07-31 08:13:00,2.12696,2.12696,2.12635,2.12635,7000000.0
2008-07-31 08:14:00,2.1262,2.12643,2.12608,2.12608,9000000.0
2008-07-31 08:15:00,2.12589,2.12603,2.12583,2.12583,8000000.0
2008-07-31 08:16:00,2.12585,2.12605,2.12582,2.12605,11000000.0
2008-07-31 08:17:00,2.12581,2.12581,2.12545,2.12545,7000000.0
2008-07-31 08:18:00,2.12581,2.12613,2.12567,2.12613,9000000.0
2008-07-31 08:19:00,2.12632,2.12657,2.12611,2.12636,7000000.0
2008-07-31 08:20:00,2.12608,2.12636,2.12608,2.12636,8000000.0
2008-07-31 08:21:00,2.12639,2.12644,2.12625,2.12625,8000000.0
2008-07-31 08:22:00,2.12629,2.12646,2.12623,2.12646,8000000.0
2008-07-31 08:23:00,2.12663,2.1268,2.12641,2.12641,7000000.0
2008-07-31 08:24:00,2.1264,2.12654,2.12639,2.12654,7000000.0
2008-07-31 08:25:00,2.12643,2.12645,2.12617,2.12645,8000000.0
2008-07-31 08:26:00,2.12649,2.12661,2.12628,2.12628,7000000.0
2008-07-31 08:27:00,2.1266,2.12697,2.1266,2.12697,10000000.0
2008-07-31 08:28:00,2.1272,2.1272,2.12691,2.12692,7000000.0
2008-07-31 08:29:00,2.12695,2.12737,2.12695,2.12721,10000000.0
2008-07-31 08:30:00,2.12764,2.12764,2.12739,2.12748,7000000.0
2008-07-31 08:31:00,2.12741,2.12741,2.12699,2.12701,10000000.0
2008-07-31 08:32:00,2.12665,2.12665,2.12616,2.12616,8000000.0
2008-07-31 08:33:00,2.12589,2.12633,2.12589,2.12633,7000000.0
2008-07-31 08:34:00,2.12616,2.12643,2.12616,2.12643,9000000.0
2008-07-31 08:35:00,2.12635,2.12635,2.12601,2.12605,9000000.0
2008-07-31 08:36:00,2.12588,2.12588,2.12549,2.12549,8000000.0
2008-07-31 08:37:00,2.12538,2.12553,2.12516,2.12552,9000000.0
2008-07-31 08:38:00,2.12558,2.1267,2.12558,2.1267,10000000.0
2008-07-31 08:39:00,2.12643,2.12675,2.12643,2.12647,11000000.0
2008-07-31 08:40:00,2.12638,2.12649,2.12627,2.12649,8000000.0
2008-07-31 08:41:00,2.12641,2.12641,2.12617,2.12617,11000000.0
2008-07-31 08:42:00,2.12592,2.12593,2.12569,2.12593,10000000.0
2008-07-31 08:43:00,2.12602,2.12652,2.12602,2.12651,8000000.0
2008-07-31 08:44:00,2.12636,2.12636,2.12607,2.12629,10000000.0
2008-07-31 08:45:00,2.1259,2.12641,2.1259,2.12632,8000000.0
2008-07-31 08:46:00,2.1259,2.12614,2.12421,2.12614,8000000.0
2008-07-31 08:47:00,2.12659,2.12659,2.12623,2.12623,7000000.0
2008-07-31 08:48:00,2.12594,2.12594,2.1256,2.1258,10000000.0
2008-07-31 08:49:00,2.12593,2.12605,2.12588,2.12588,11000000.0
2008-07-31 08:50:00,2.1257,2.1264,2.1257,2.1264,7000000.0
2008-07-31 08:51:00,2.1268,2.12736,2.1268,2.12736,8000000.0
2008-07-31 08:52:00,2.12702,2.12702,2.12644,2.12645,9000000.0
2008-07-31 08:53:00,2.12628,2.1264,2.12581,2.12616,8000000.0
2008-07-31 08:54:00,2.12619,2.12639,2.12605,2.12608,8000000.0
2008-07-31 08:55:00,2.12589,2.12614,2.12589,2.12614,8000000.0
2008-07-31 08:56:00,2.12622,2.12623,2.12582,2.12582,7000000.0
2008-07-31 08:57:00,2.12565,2.12591,2.12565,2.1257,8000000.0
2008-07-31 08:58:00,2.12567,2.12574,2.1256,2.12574,7000000.0
2008-07-31 08:59:00,2.12601,2.12682,2.12595,2.12682,7000000.0
2008-07-31 09:00:00,2.12702,2.12702,2.12658,2.12668,8000000.0
2008-07-31 09:01:00,2.12651,2.12651,2.12568,2.12568,9000000.0
2008-07-31 09:02:00,2.12561,2.12581,2.12554,2.12554,10000000.0
2008-07-31 09:03:00,2.12519,2.12563,2.12519,2.12557,7000000.0
2008-07-31 09:04:00,2.12584,2.12591,2.12579,2.12587,7000000.0
2008-07-31 09:05:00,2.12603,2.12636,2.12603,2.12633,7000000.0
2008-07-31 09:06:00,2.12647,2.12656,2.1263,2.1263,11000000.0
2008-07-31 09:07:00,2.12642,2.12642,2.12587,2.12587,8000000.0
2008-07-31 09:08:00,2.12579,2.12604,2.12579,2.12604,5000000.0
2008-07-31 09:09:00,2.12603,2.12648,2.12602,2.12648,11000000.0
2008-07-31 09:10:00,2.12638,2.12638,2.12591,2.12629,7000000.0
2008-07-31 09:11:00,2.1266,2.12684,2.1266,2.12678,9000000.0
2008-07-31 09:12:00,2.12627,2.1271,2.12627,2.1271,8000000.0
2008-07-31 09:13:00,2.12762,2.12762,2.12726,2.12726,9000000.0
2008-07-31 09:14:00,2.12715,2.12715,2.12662,2.12663,11000000.0
2008-07-31 09:15:00,2.12691,2.12702,2.12691,2.12694,7000000.0
2008-07-31 09:16:00,2.12711,2.12717,2.12699,2.12712,8000000.0
2008-07-31 09:17:00,2.127,2.127,2.12638,2.12638,11000000.0
2008-07-31 09:18:00,2.12657,2.12674,2.12651,2.12651,8000000.0
2008-07-31 09:19:00,2.12621,2.12635,2.12621,2.12628,7000000.0
2008-07-31 09:20:00,2.1266,2.12717,2.1266,2.12676,7000000.0
2008-07-31 09:21:00,2.12696,2.12735,2.12696,2.12725,8000000.0
2008-07-31 09:22:00,2.12727,2.1273,2.12712,2.1273,8000000.0
2008-07-31 09:23:00,2.12715,2.12736,2.12702,2.12702,7000000.0
2008-07-31 09:24:00,2.12699,2.12699,2.12666,2.12686,8000000.0
2008-07-31 09:25:00,2.12701,2.12713,2.12688,2.12688,7000000.0
2008-07-31 09:26:00,2.12677,2.12703,2.12663,2.12703,11000000.0
2008-07-31 09:27:00,2.12728,2.12738,2.12715,2.12722,11000000.0
2008-07-31 09:28:00,2.12708,2.12716,2.12699,2.12705,9000000.0
2008-07-31 09:29:00,2.12715,2.1273,2.12705,2.1273,8000000.0
2008-07-31 09:30:00,2.12731,2.12738,2.12724,2.12738,7000000.0
2008-07-31 09:31:00,2.12741,2.12754,2.12685,2.12685,7000000.0
2008-07-31 09:32:00,2.12695,2.127,2.12677,2.127,7000000.0
2008-07-31 09:33:00,2.12723,2.12736,2.1272,2.12735,8000000.0
2008-07-31 09:34:00,2.12742,2.12742,2.12733,2.12735,7000000.0
2008-07-31 09:35:00,2.12741,2.12741,2.1266,2.1266,10000000.0
2008-07-31 09:36:00,2.12636,2.12659,2.12629,2.12639,8000000.0
2008-07-31 09:37:00,2.12601,2.12601,2.12573,2.12585,11000000.0
2008-07-31 09:38:00,2.12556,2.12614,2.12385,2.12614,11000000.0
2008-07-31 09:39:00,2.12612,2.12612,2.12594,2.12601,7000000.0
2008-07-31 09:40:00,2.12592,2.12601,2.12586,2.12591,9000000.0
2008-07-31 09:41:00,2.12611,2.12641,2.12605,2.12605,8000000.0
2008-07-31 09:42:00,2.12601,2.12614,2.12594,2.1261,10000000.0
2008-07-31 09:43:00,2.12574,2.12604,2.12574,2.12584,11000000.0
2008-07-31 09:44:00,2.12587,2.12587,2.12565,2.12576,8000000.0
2008-07-31 09:45:00,2.12577,2.12585,2.12566,2.12569,7000000.0
2008-07-31 09:46:00,2.12576,2.12611,2.12557,2.12611,11000000.0
2008-07-31 09:47:00,2.1262,2.12659,2.1262,2.12652,9000000.0
2008-07-31 09:48:00,2.12635,2.12654,2.12632,2.12654,7000000.0
2008-07-31 09:49:00,2.12669,2.12725,2.12667,2.12725,11000000.0
2008-07-31 09:50:00,2.12703,2.12703,2.12687,2.12687,8000000.0
2008-07-31 09:51:00,2.12672,2.12689,2.12672,2.12689,8000000.0
2008-07-31 09:52:00,2.12679,2.12679,2.12652,2.12665,8000000.0
2008-07-31 09:53:00,2.1264,2.12646,2.12614,2.12622,10000000.0
2008-07-31 09:54:00,2.12602,2.12635,2.12602,2.12628,10000000.0
2008-07-31 09:55:00,2.12645,2.12645,2.12618,2.12618,8000000.0
2008-07-31 09:56:00,2.12592,2.1262,2.12589,2.12589,10000000.0
2008-07-31 09:57:00,2.12553,2.12583,2.12549,2.12549,8000000.0
2008-07-31 09:58:00,2.12543,2.12564,2.12532,2.12564,8000000.0
2008-07-31 09:59:00,2.1255,2.12613,2.12539,2.12613,10000000.0
2008-07-31 10:00:00,2.12615,2.12615,2.12587,2.12593,10000000.0
2008-07-31 10:01:00,2.12528,2.12592,2.12515,2.12592,10000000.0
2008-07-31 10:02:00,2.12633,2.12651,2.1263,2.12651,10000000.0
2008-07-31 10:03:00,2.12644,2.12644,2.12607,2.12607,7000000.0
2008-07-31 10:04:00,2.12599,2.126,2.12588,2.12591,7000000.0
2008-07-31 10:05:00,2.12596,2.12611,2.12596,2.12611,11000000.0
2008-07-31 10:06:00,2.12588,2.12588,2.12577,2.12585,7000000.0
2008-07-31 10:07:00,2.12587,2.12587,2.12551,2.12564,7000000.0
2008-07-31 10:08:00,2.12569,2.12572,2.12556,2.12571,7000000.0
2008-07-31 10:09:00,2.1259,2.12615,2.12569,2.12569,7000000.0
2008-07-31 10:10:00,2.12577,2.1259,2.12567,2.12589,7000000.0
2008-07-31 10:11:00,2.12613,2.12613,2.12588,2.12595,7000000.0
2008-07-31 10:12:00,2.1259,2.1259,2.12543,2.12557,8000000.0
2008-07-31 10:13:00,2.12577,2.12586,2.1257,2.12579,8000000.0
2008-07-31 10:14:00,2.12595,2.12597,2.12581,2.12593,7000000.0
2008-07-31 10:15:00,2.12582,2.12591,2.12573,2.1259,10000000.0
2008-07-31 10:16:00,2.12593,2.126,2.12581,2.126,7000000.0
2008-07-31 10:17:00,2.12587,2.12587,2.12559,2.1258,11000000.0
2008-07-31 10:18:00,2.12538,2.12562,2.12507,2.12507,8000000.0
2008-07-31 10:19:00,2.12486,2.1249,2.12478,2.12488,9000000.0
2008-07-31 10:20:00,2.12495,2.1254,2.12495,2.1254,7000000.0
2008-07-31 10:21:00,2.12546,2.1257,2.12546,2.12555,8000000.0
2008-07-31 10:22:00,2.12565,2.12574,2.12553,2.12566,7000000.0
2008-07-31 10:23:00,2.12568,2.12577,2.12552,2.12565,7000000.0
2008-07-31 10:24:00,2.12564,2.12564,2.12525,2.12536,7000000.0
2008-07-31 10:25:00,2.12537,2.12554,2.12522,2.12554,9000000.0
2008-07-31 10:26:00,2.12604,2.12632,2.12591,2.12632,11000000.0
2008-07-31 10:27:00,2.12602,2.12625,2.12592,2.12613,8000000.0
2008-07-31 10:28:00,2.12621,2.12633,2.12606,2.12606,9000000.0
2008-07-31 10:29:00,2.12611,2.12636,2.12589,2.12589,8000000.0
2008-07-31 10:30:00,2.12585,2.12616,2.12585,2.12616,8000000.0
2008-07-31 10:31:00,2.12618,2.12633,2.12603,2.12618,7000000.0
2008-07-31 10:32:00,2.12615,2.12615,2.12596,2.12611,9000000.0
2008-07-31 10:33:00,2.12587,2.12614,2.12583,2.12614,7000000.0
2008-07-31 10:34:00,2.12605,2.12605,2.12594,2.12605,7000000.0
2008-07-31 10:35:00,2.12619,2.12619,2.12586,2.12596,7000000.0
2008-07-31 10:36:00,2.12581,2.12581,2.12545,2.12566,8000000.0
2008-07-31 10:37:00,2.12567,2.12581,2.12565,2.12565,8000000.0
2008-07-31 10:38:00,2.12583,2.12597,2.12574,2.12574,10000000.0
2008-07-31 10:39:00,2.12581,2.12607,2.12581,2.12605,8000000.0
2008-07-31 10:40:00,2.12608,2.12614,2.12595,2.126,7000000.0
2008-07-31 10:41:00,2.12588,2.12588,2.12545,2.1255,9000000.0
2008-07-31 10:42:00,2.12537,2.12554,2.12529,2.12529,7000000.0
2008-07-31 10:43:00,2.12527,2.12529,2.12505,2.12529,10000000.0
2008-07-31 10:44:00,2.12525,2.12525,2.12489,2.12489,7000000.0
2008-07-31 10:45:00,2.12481,2.12568,2.12471,2.12568,8000000.0
2008-07-31 10:46:00,2.12567,2.12582,2.12567,2.12579,8000000.0
2008-07-31 10:47:00,2.12599,2.12614,2.12587,2.12592,7000000.0
2008-07-31 10:48:00,2.12627,2.12629,2.12614,2.12629,8000000.0
2008-07-31 10:49:00,2.12649,2.12668,2.12648,2.12654,9000000.0
2008-07-31 10:50:00,2.12655,2.12671,2.1265,2.12653,8000000.0
2008-07-31 10:51:00,2.12666,2.12695,2.12666,2.12692,9000000.0
2008-07-31 10:52:00,2.12646,2.12701,2.12635,2.12701,8000000.0
2008-07-31 10:53:00,2.12726,2.12735,2.12723,2.12728,9000000.0
2008-07-31 10:54:00,2.12727,2.12731,2.12702,2.12711,10000000.0
2008-07-31 10:55:00,2.12703,2.12721,2.12703,2.12713,7000000.0
2008-07-31 10:56:00,2.12753,2.12842,2.12616,2.1281,7000000.0
2008-07-31 10:57:00,2.12783,2.12783,2.12718,2.12718,8000000.0
2008-07-31 10:58:00,2.1276,2.12772,2.1276,2.12772,7000000.0
2008-07-31 10:59:00,2.12776,2.128,2.12755,2.12755,11000000.0
2008-07-31 11:00:00,2.12734,2.12754,2.12596,2.12596,7000000.0
2008-07-31 11:01:00,2.12728,2.1274,2.12728,2.12731,8000000.0
2008-07-31 11:02:00,2.12745,2.12748,2.12739,2.12743,7000000.0
2008-07-31 11:03:00,2.12741,2.1277,2.12741,2.12753,11000000.0
2008-07-31 11:04:00,2.12761,2.12795,2.12761,2.12793,11000000.0
2008-07-31 11:05:00,2.12801,2.12813,2.1277,2.1277,7000000.0
2008-07-31 11:06:00,2.12793,2.12815,2.12793,2.12807,8000000.0
2008-07-31 11:07:00,2.12756,2.1277,2.12681,2.1273,7000000.0
2008-07-31 11:08:00,2.12809,2.12809,2.12789,2.12799,9000000.0
2008-07-31 11:09:00,2.12796,2.12796,2.1279,2.12794,8000000.0
2008-07-31 11:10:00,2.12775,2.12775,2.12667,2.12667,8000000.0
2008-07-31 11:11:00,2.1267,2.1267,2.12648,2.1265,10000000.0
2008-07-31 11:12:00,2.1264,2.12662,2.1264,2.12662,7000000.0
2008-07-31 11:13:00,2.12667,2.12667,2.1263,2.12654,11000000.0
2008-07-31 11:14:00,2.12642,2.12654,2.1264,2.12641,11000000.0
2008-07-31 11:15:00,2.12672,2.12681,2.12666,2.12666,7000000.0
2008-07-31 11:16:00,2.12667,2.12667,2.12656,2.12656,7000000.0
2008-07-31 11:17:00,2.12638,2.12654,2.12614,2.12654,7000000.0
2008-07-31 11:18:00,2.12671,2.12693,2.12671,2.12691,10000000.0
2008-07-31 11:19:00,2.12709,2.12728,2.12692,2.12694,11000000.0
2008-07-31 11:20:00,2.12692,2.12713,2.12673,2.12713,8000000.0
2008-07-31 11:21:00,2.12709,2.12713,2.12699,2.12713,7000000.0
2008-07-31 11:22:00,2.12707,2.12716,2.12689,2.12716,8000000.0
2008-07-31 11:23:00,2.12706,2.12707,2.12678,2.12707,8000000.0
2008-07-31 11:24:00,2.12668,2.12668,2.12611,2.12611,7000000.0
2008-07-31 11:25:00,2.1263,2.1263,2.12604,2.12604,8000000.0
2008-07-31 11:26:00,2.12636,2.12643,2.12624,2.12625,11000000.0
2008-07-31 11:27:00,2.12641,2.12662,2.12641,2.12662,8000000.0
2008-07-31 11:28:00,2.12696,2.12696,2.12685,2.12692,7000000.0
2008-07-31 11:29:00,2.12708,2.12721,2.12666,2.12666,8000000.0
2008-07-31 11:30:00,2.12647,2.12656,2.12637,2.12638,7000000.0
2008-07-31 11:31:00,2.12668,2.1273,2.12668,2.12715,11000000.0
2008-07-31 11:32:00,2.127,2.12742,2.127,2.12742,11000000.0
2008-07-31 11:33:00,2.1275,2.12757,2.12728,2.12757,7000000.0
2008-07-31 11:34:00,2.12779,2.12822,2.12779,2.12808,7000000.0
2008-07-31 11:35:00,2.12858,2.12937,2.12858,2.12937,10000000.0
2008-07-31 11:36:00,2.12919,2.1293,2.12879,2.12879,8000000.0
2008-07-31 11:37:00,2.12906,2.12934,2.12879,2.12921,8000000.0
2008-07-31 11:38:00,2.12921,2.12931,2.12905,2.12906,9000000.0
2008-07-31 11:39:00,2.12884,2.12901,2.12884,2.1289,9000000.0
2008-07-31 11:40:00,2.12901,2.12918,2.12901,2.12918,11000000.0
2008-07-31 11:41:00,2.12911,2.12957,2.12882,2.12957,11000000.0
2008-07-31 11:42:00,2.12961,2.12961,2.1294,2.12945,11000000.0
2008-07-31 11:43:00,2.12932,2.12932,2.12906,2.12928,7000000.0
2008-07-31 11:44:00,2.12916,2.12967,2.12907,2.12967,7000000.0
2008-07-31 11:45:00,2.12955,2.12983,2.12955,2.12982,11000000.0
2008-07-31 11:46:00,2.12975,2.12975,2.12948,2.12948,7000000.0
2008-07-31 11:47:00,2.12966,2.1298,2.12948,2.12948,9000000.0
2008-07-31 11:48:00,2.12941,2.12956,2.12915,2.12915,10000000.0
2008-07-31 11:49:00,2.12922,2.12929,2.12918,2.12925,7000000.0
2008-07-31 11:50:00,2.12922,2.12922,2.12896,2.12896,7000000.0
2008-07-31 11:51:00,2.12876,2.12896,2.12858,2.12873,8000000.0
2008-07-31 11:52:00,2.12862,2.12916,2.12862,2.12916,10000000.0
2008-07-31 11:53:00,2.12913,2.1292,2.12885,2.1292,10000000.0
2008-07-31 11:54:00,2.12911,2.12923,2.12909,2.12918,9000000.0
2008-07-31 11:55:00,2.12917,2.12946,2.12917,2.12943,8000000.0
2008-07-31 11:56:00,2.12932,2.12961,2.12932,2.1295,11000000.0
2008-07-31 11:57:00,2.12941,2.12941,2.12919,2.12925,8000000.0
2008-07-31 11:58:00,2.12927,2.12945,2.12921,2.12945,9000000.0
2008-07-31 11:59:00,2.12944,2.12944,2.12932,2.12942,7000000.0
2008-07-31 12:00:00,2.12943,2.12948,2.1293,2.12948,7000000.0
2008-07-31 12:01:00,2.12957,2.12973,2.12948,2.12948,10000000.0
2008-07-31 12:02:00,2.12943,2.12966,2.12937,2.12938,10000000.0
2008-07-31 12:03:00,2.12919,2.1296,2.12919,2.12958,7000000.0
2008-07-31 12:04:00,2.1292,2.1292,2.12908,2.12918,9000000.0
2008-07-31 12:05:00,2.12915,2.12927,2.12911,2.12919,11000000.0
2008-07-31 12:06:00,2.12912,2.12912,2.12866,2.12866,7000000.0
2008-07-31 12:07:00,2.1288,2.12881,2.12865,2.12869,7000000.0
2008-07-31 12:08:00,2.1287,2.12891,2.1287,2.12888,9000000.0
2008-07-31 12:09:00,2.12923,2.12946,2.12909,2.12946,8000000.0
2008-07-31 12:10:00,2.12974,2.12982,2.12957,2.1297,8000000.0
2008-07-31 12:11:00,2.13003,2.13003,2.12982,2.12996,7000000.0
2008-07-31 12:12:00,2.12995,2.13001,2.12982,2.12992,7000000.0
2008-07-31 12:13:00,2.13,2.13014,2.12978,2.13,10000000.0
2008-07-31 12:14:00,2.1301,2.13024,2.13005,2.13022,8000000.0
2008-07-31 12:15:00,2.13026,2.13026,2.12964,2.12979,8000000.0
2008-07-31 12:16:00,2.12983,2.13023,2.12968,2.13023,8000000.0
2008-07-31 12:17:00,2.13039,2.13062,2.13036,2.13062,8000000.0
2008-07-31 12:18:00,2.13065,2.13065,2.13052,2.13052,11000000.0
2008-07-31 12:19:00,2.13051,2.13077,2.13045,2.13045,9000000.0
2008-07-31 12:20:00,2.13015,2.13017,2.12988,2.12992,10000000.0
2008-07-31 12:21:00,2.1294,2.1294,2.12759,2.12759,7000000.0
2008-07-31 12:22:00,2.12944,2.13004,2.12944,2.13004,8000000.0
2008-07-31 12:23:00,2.13026,2.13053,2.1302,2.13023,7000000.0
2008-07-31 12:24:00,2.13001,2.13001,2.12969,2.12973,7000000.0
2008-07-31 12:25:00,2.12973,2.13009,2.12973,2.13009,9000000.0
2008-07-31 12:26:00,2.13033,2.13083,2.13033,2.13072,8000000.0
2008-07-31 12:27:00,2.13098,2.13098,2.13069,2.13069,10000000.0
2008-07-31 12:28:00,2.13074,2.13122,2.13074,2.13122,9000000.0
2008-07-31 12:29:00,2.13144,2.13154,2.13123,2.13132,9000000.0
2008-07-31 12:30:00,2.13128,2.13137,2.13098,2.13098,7000000.0
2008-07-31 12:31:00,2.13097,2.13102,2.13076,2.13081,11000000.0
2008-07-31 12:32:00,2.13053,2.13074,2.13051,2.13051,7000000.0
2008-07-31 12:33:00,2.1306,2.13079,2.13057,2.13057,7000000.0
2008-07-31 12:34:00,2.13097,2.13137,2.13097,2.13137,7000000.0
2008-07-31 12:35:00,2.13108,2.13112,2.13106,2.13106,8000000.0
2008-07-31 12:36:00,2.13106,2.13106,2.13075,2.13077,8000000.0
2008-07-31 12:37:00,2.13023,2.13063,2.13023,2.13056,9000000.0
2008-07-31 12:38:00,2.13046,2.13058,2.13019,2.13038,8000000.0
2008-07-31 12:39:00,2.1299,2.1299,2.12948,2.12948,9000000.0
2008-07-31 12:40:00,2.12944,2.12951,2.12932,2.12941,7000000.0
2008-07-31 12:41:00,2.12918,2.12918,2.1287,2.1287,8000000.0
2008-07-31 12:42:00,2.12841,2.12867,2.12841,2.1285,9000000.0
2008-07-31 12:43:00,2.12836,2.12858,2.12832,2.12834,9000000.0
2008-07-31 12:44:00,2.12831,2.12862,2.12826,2.12862,8000000.0
2008-07-31 12:45:00,2.12824,2.12824,2.12745,2.12776,10000000.0
2008-07-31 12:46:00,2.12747,2.12747,2.12669,2.12669,9000000.0
2008-07-31 12:47:00,2.1268,2.12691,2.12671,2.12686,10000000.0
2008-07-31 12:48:00,2.12693,2.12717,2.12669,2.12669,11000000.0
2008-07-31 12:49:00,2.12665,2.12665,2.12618,2.12618,7000000.0
2008-07-31 12:50:00,2.12674,2.12674,2.12637,2.12651,7000000.0
2008-07-31 12:51:00,2.12652,2.12661,2.12645,2.12658,8000000.0
2008-07-31 12:52:00,2.1275,2.1283,2.1275,2.12829,11000000.0
2008-07-31 12:53:00,2.12816,2.12816,2.12803,2.12807,8000000.0
2008-07-31 12:54:00,2.12814,2.12827,2.12812,2.12826,7000000.0
2008-07-31 12:55:00,2.12843,2.1286,2.12823,2.1286,8000000.0
2008-07-31 12:56:00,2.12848,2.12867,2.12836,2.12836,7000000.0
2008-07-31 12:57:00,2.12812,2.12827,2.12798,2.12827,7000000.0
2008-07-31 12:58:00,2.12802,2.12802,2.12766,2.12766,8000000.0
2008-07-31 12:59:00,2.12784,2.12852,2.12784,2.12852,7000000.0
2008-07-31 13:00:00,2.12861,2.12861,2.12835,2.12848,8000000.0
2008-07-31 13:01:00,2.12853,2.12855,2.12836,2.12836,8000000.0
2008-07-31 13:02:00,2.12855,2.12865,2.12835,2.12865,7000000.0
2008-07-31 13:03:00,2.12821,2.12831,2.12816,2.1283,8000000.0
2008-07-31 13:04:00,2.12792,2.1286,2.12792,2.1286,7000000.0
2008-07-31 13:05:00,2.12859,2.1286,2.12829,2.12829,8000000.0
2008-07-31 13:06:00,2.12836,2.12836,2.12812,2.1283,7000000.0
2008-07-31 13:07:00,2.1283,2.12842,2.12826,2.12842,7000000.0
2008-07-31 13:08:00,2.12831,2.12831,2.12795,2.128,10000000.0
2008-07-31 13:09:00,2.12782,2.12784,2.12761,2.12771,7000000.0
2008-07-31 13:10:00,2.12764,2.12798,2.12763,2.12793,9000000.0
2008-07-31 13:11:00,2.12811,2.12834,2.12762,2.12762,8000000.0
2008-07-31 13:12:00,2.12733,2.1279,2.12733,2.1279,8000000.0
2008-07-31 13:13:00,2.12813,2.12813,2.12773,2.12787,9000000.0
2008-07-31 13:14:00,2.12781,2.12809,2.12776,2.12809,7000000.0
2008-07-31 13:15:00,2.12841,2.12841,2.12819,2.12831,8000000.0
2008-07-31 13:16:00,2.12829,2.1284,2.12826,2.12833,8000000.0
2008-07-31 13:17:00,2.12821,2.12851,2.12811,2.12851,9000000.0
2008-07-31 13:18:00,2.1288,2.12944,2.12868,2.12944,10000000.0
2008-07-31 13:19:00,2.12961,2.12971,2.1294,2.12952,8000000.0
2008-07-31 13:20:00,2.12936,2.12966,2.12936,2.12966,8000000.0
2008-07-31 13:21:00,2.12944,2.12985,2.1294,2.12985,7000000.0
2008-07-31 13:22:00,2.12973,2.12973,2.12943,2.12969,11000000.0
2008-07-31 13:23:00,2.12953,2.12953,2.12929,2.1293,8000000.0
2008-07-31 13:24:00,2.12934,2.12953,2.12931,2.12953,7000000.0
2008-07-31 13:25:00,2.12936,2.12939,2.12879,2.12879,11000000.0
2008-07-31 13:26:00,2.12868,2.1291,2.12866,2.1291,10000000.0
2008-07-31 13:27:00,2.129,2.12916,2.12893,2.12893,8000000.0
2008-07-31 13:28:00,2.12915,2.12936,2.12913,2.12913,21000000.0
2008-07-31 13:29:00,2.12899,2.1292,2.12899,2.12912,17000000.0
2008-07-31 13:30:00,2.12893,2.12912,2.1288,2.1288,7000000.0
2008-07-31 13:31:00,2.12867,2.12871,2.12867,2.12871,9000000.0
2008-07-31 13:32:00,2.12871,2.12881,2.12852,2.12852,14000000.0
2008-07-31 13:33:00,2.12847,2.12851,2.12845,2.12845,14000000.0
2008-07-31 13:34:00,2.12851,2.12909,2.12841,2.12909,31000000.0
2008-07-31 13:35:00,2.12921,2.12923,2.12917,2.12918,17000000.0
2008-07-31 13:36:00,2.12906,2.12911,2.129,2.12907,24000000.0
2008-07-31 13:37:00,2.12916,2.12939,2.12916,2.12917,10000000.0
2008-07-31 13:38:00,2.12906,2.12911,2.12892,2.12902,18000000.0
2008-07-31 13:39:00,2.12907,2.12907,2.12896,2.12902,15000000.0
2008-07-31 13:40:00,2.12903,2.12914,2.12898,2.12905,29000000.0
2008-07-31 13:41:00,2.12897,2.12908,2.12889,2.12908,13000000.0
2008-07-31 13:42:00,2.12891,2.12891,2.1286,2.12881,8000000.0
2008-07-31 13:43:00,2.12885,2.12922,2.12885,2.12922,10000000.0
2008-07-31 13:44:00,2.12934,2.12934,2.12909,2.12909,26000000.0
2008-07-31 13:45:00,2.12891,2.12894,2.12863,2.12864,22000000.0
2008-07-31 13:46:00,2.12886,2.12887,2.12836,2.12836,19000000.0
2008-07-31 13:47:00,2.12837,2.12841,2.12835,2.12841,17000000.0
2008-07-31 13:48:00,2.12851,2.12851,2.12842,2.12843,22000000.0
2008-07-31 13:49:00,2.12877,2.12883,2.12875,2.12875,24000000.0
2008-07-31 13:50:00,2.12872,2.12884,2.1286,2.1286,15000000.0
2008-07-31 13:51:00,2.12876,2.12881,2.12874,2.12881,22000000.0
2008-07-31 13:52:00,2.12917,2.12917,2.12894,2.12909,32000000.0
2008-07-31 13:53:00,2.12904,2.12914,2.12902,2.12902,28000000.0
2008-07-31 13:54:00,2.12915,2.12915,2.12889,2.12905,31000000.0
2008-07-31 13:55:00,2.12908,2.12908,2.1289,2.12891,20000000.0
2008-07-31 13:56:00,2.1289,2.12953,2.12882,2.12953,24000000.0
2008-07-31 13:57:00,2.12933,2.12949,2.1293,2.12949,34000000.0
2008-07-31 13:58:00,2.12949,2.12964,2.12948,2.12964,16000000.0
2008-07-31 13:59:00,2.1297,2.12992,2.12966,2.12992,30000000.0
2008-07-31 14:00:00,2.12987,2.1303,2.12984,2.12984,39000000.0
2008-07-31 14:01:00,2.12987,2.13013,2.12978,2.12979,30000000.0
2008-07-31 14:02:00,2.12979,2.12983,2.12971,2.12971,19000000.0
2008-07-31 14:03:00,2.12911,2.12933,2.12818,2.12927,23000000.0
2008-07-31 14:04:00,2.12958,2.12958,2.12928,2.12929,33000000.0
2008-07-31 14:05:00,2.12922,2.12948,2.12922,2.12948,28000000.0
2008-07-31 14:06:00,2.12956,2.12966,2.12951,2.12957,31000000.0
2008-07-31 14:07:00,2.12969,2.12993,2.12969,2.12979,31000000.0
2008-07-31 14:08:00,2.12968,2.12993,2.12967,2.12993,27000000.0
2008-07-31 14:09:00,2.12993,2.13006,2.12986,2.12986,27000000.0
2008-07-31 14:10:00,2.12971,2.12984,2.12966,2.12971,24000000.0
2008-07-31 14:11:00,2.12904,2.12908,2.12896,2.12908,21000000.0
2008-07-31 14:12:00,2.129,2.12926,2.12898,2.1292,22000000.0
2008-07-31 14:13:00,2.12924,2.12924,2.12911,2.12923,13000000.0
2008-07-31 14:14:00,2.12918,2.12918,2.12896,2.12896,21000000.0
2008-07-31 14:15:00,2.12872,2.12891,2.12855,2.12878,25000000.0
2008-07-31 14:16:00,2.12883,2.12901,2.12875,2.1288,26000000.0
2008-07-31 14:17:00,2.12886,2.12894,2.12884,2.12888,32000000.0
2008-07-31 14:18:00,2.12901,2.12942,2.12901,2.12942,27000000.0
2008-07-31 14:19:00,2.12933,2.12933,2.12843,2.12843,35000000.0
2008-07-31 14:20:00,2.12884,2.12898,2.12868,2.12898,32000000.0
2008-07-31 14:21:00,2.12934,2.12938,2.12914,2.12917,39000000.0
2008-07-31 14:22:00,2.12942,2.12968,2.12937,2.1296,22000000.0
2008-07-31 14:23:00,2.12971,2.12987,2.12966,2.12976,40000000.0
2008-07-31 14:24:00,2.13058,2.13101,2.13058,2.13085,10000000.0
2008-07-31 14:25:00,2.13068,2.13083,2.13046,2.1305,35000000.0
2008-07-31 14:26:00,2.13071,2.13071,2.13018,2.13018,18000000.0
2008-07-31 14:27:00,2.13019,2.13073,2.13019,2.13049,28000000.0
2008-07-31 14:28:00,2.13092,2.13114,2.13085,2.13114,21000000.0
2008-07-31 14:29:00,2.13132,2.13151,2.13104,2.13104,16000000.0
2008-07-31 14:30:00,2.13192,2.1321,2.1318,2.13194,25000000.0
2008-07-31 14:31:00,2.13116,2.13168,2.13091,2.13168,26000000.0
2008-07-31 14:32:00,2.13156,2.13203,2.1313,2.13203,32000000.0
2008-07-31 14:33:00,2.13183,2.13183,2.13118,2.13153,20000000.0
2008-07-31 14:34:00,2.13106,2.13106,2.13037,2.13073,25000000.0
2008-07-31 14:35:00,2.13027,2.13027,2.13004,2.13004,23000000.0
2008-07-31 14:36:00,2.13002,2.13057,2.13002,2.13023,11000000.0
2008-07-31 14:37:00,2.13053,2.13171,2.13029,2.13171,41000000.0
2008-07-31 14:38:00,2.13206,2.13206,2.13103,2.13119,54000000.0
2008-07-31 14:39:00,2.13156,2.133,2.13156,2.1322,36000000.0
2008-07-31 14:40:00,2.13174,2.13236,2.13174,2.13236,36000000.0
2008-07-31 14:41:00,2.13296,2.13296,2.13153,2.13153,41000000.0
2008-07-31 14:42:00,2.13196,2.1324,2.13196,2.13216,19000000.0
2008-07-31 14:43:00,2.1323,2.13251,2.13206,2.13251,20000000.0
2008-07-31 14:44:00,2.1329,2.13297,2.13197,2.13197,25000000.0
2008-07-31 14:45:00,2.13183,2.13265,2.13183,2.13265,33000000.0
2008-07-31 14:46:00,2.13263,2.1327,2.13226,2.13226,11000000.0
2008-07-31 14:47:00,2.13197,2.13197,2.13174,2.13174,7000000.0
2008-07-31 14:48:00,2.1317,2.13252,2.1317,2.13252,21000000.0
2008-07-31 14:49:00,2.13289,2.13383,2.13289,2.13381,32000000.0
2008-07-31 14:50:00,2.13398,2.13398,2.13353,2.13353,33000000.0
2008-07-31 14:51:00,2.13352,2.13378,2.13339,2.13368,37000000.0
2008-07-31 14:52:00,2.13423,2.13423,2.13327,2.13327,17000000.0
2008-07-31 14:53:00,2.1329,2.13322,2.1329,2.13304,22000000.0
2008-07-31 14:54:00,2.1328,2.1328,2.1321,2.13215,17000000.0
2008-07-31 14:55:00,2.13189,2.13204,2.13184,2.13204,7000000.0
2008-07-31 14:56:00,2.13198,2.13247,2.13198,2.13246,21000000.0
2008-07-31 14:57:00,2.13241,2.13309,2.13241,2.13283,12000000.0
2008-07-31 14:58:00,2.13287,2.13298,2.13249,2.13249,31000000.0
2008-07-31 14:59:00,2.13206,2.13244,2.13181,2.13181,20000000.0
2008-07-31 15:00:00,2.13214,2.13214,2.13165,2.13165,32000000.0
2008-07-31 15:01:00,2.13203,2.13203,2.13143,2.13166,14000000.0
2008-07-31 15:02:00,2.13164,2.13192,2.13141,2.13145,26000000.0
2008-07-31 15:03:00,2.13115,2.13207,2.13115,2.13207,30000000.0
2008-07-31 15:04:00,2.13257,2.1327,2.13247,2.13257,29000000.0
2008-07-31 15:05:00,2.13231,2.1326,2.13231,2.1326,28000000.0
2008-07-31 15:06:00,2.13279,2.13305,2.13279,2.13286,16000000.0
2008-07-31 15:07:00,2.13277,2.13277,2.13199,2.13242,26000000.0
2008-07-31 15:08:00,2.13211,2.13211,2.13182,2.13182,25000000.0
2008-07-31 15:09:00,2.13169,2.13169,2.13112,2.13112,34000000.0
2008-07-31 15:10:00,2.1309,2.13116,2.13067,2.13072,36000000.0
2008-07-31 15:11:00,2.13096,2.13138,2.13096,2.13104,27000000.0
2008-07-31 15:12:00,2.13156,2.13177,2.13151,2.13177,26000000.0
2008-07-31 15:13:00,2.13197,2.13197,2.13182,2.13191,41000000.0
2008-07-31 15:14:00,2.13211,2.13211,2.1315,2.1315,30000000.0
2008-07-31 15:15:00,2.13138,2.13171,2.13138,2.13171,21000000.0
2008-07-31 15:16:00,2.13183,2.132,2.13183,2.13199,9000000.0
2008-07-31 15:17:00,2.13163,2.13163,2.13062,2.13062,26000000.0
2008-07-31 15:18:00,2.13052,2.13056,2.1303,2.1303,10000000.0
2008-07-31 15:19:00,2.12992,2.13002,2.12992,2.13,16000000.0
2008-07-31 15:20:00,2.12986,2.12986,2.12947,2.12947,20000000.0
2008-07-31 15:21:00,2.12929,2.13012,2.12929,2.13012,12000000.0
2008-07-31 15:22:00,2.13024,2.13086,2.13024,2.13086,22000000.0
2008-07-31 15:23:00,2.13125,2.13125,2.13096,2.13108,36000000.0
2008-07-31 15:24:00,2.1311,2.13116,2.13107,2.13116,20000000.0
2008-07-31 15:25:00,2.13134,2.13151,2.13133,2.13151,14000000.0
2008-07-31 15:26:00,2.13122,2.13133,2.13103,2.13112,40000000.0
2008-07-31 15:27:00,2.13099,2.13142,2.13099,2.13142,32000000.0
2008-07-31 15:28:00,2.13154,2.13161,2.13138,2.13138,55000000.0
2008-07-31 15:29:00,2.13133,2.13133,2.12936,2.12936,47000000.0
2008-07-31 15:30:00,2.12948,2.13202,2.12948,2.13163,71000000.0
2008-07-31 15:31:00,2.13116,2.1312,2.13082,2.13082,58000000.0
2008-07-31 15:32:00,2.13113,2.13153,2.13113,2.13153,25000000.0
2008-07-31 15:33:00,2.13158,2.13158,2.13129,2.13136,32000000.0
2008-07-31 15:34:00,2.13165,2.13209,2.13165,2.13182,22000000.0
2008-07-31 15:35:00,2.13224,2.13224,2.13016,2.13081,30000000.0
2008-07-31 15:36:00,2.13102,2.13119,2.1309,2.13104,23000000.0
2008-07-31 15:37:00,2.13111,2.13138,2.13077,2.13077,24000000.0
2008-07-31 15:38:00,2.13087,2.13116,2.13085,2.13087,61000000.0
2008-07-31 15:39:00,2.13096,2.1312,2.13065,2.1312,40000000.0
2008-07-31 15:40:00,2.13114,2.13127,2.13068,2.13074,37000000.0
2008-07-31 15:41:00,2.13034,2.13043,2.13003,2.13034,43000000.0
2008-07-31 15:42:00,2.13029,2.13029,2.12978,2.12982,41000000.0
2008-07-31 15:43:00,2.12969,2.12994,2.12969,2.12994,30000000.0
2008-07-31 15:44:00,2.12988,2.12988,2.12908,2.12908,29000000.0
2008-07-31 15:45:00,2.12886,2.12913,2.12886,2.12913,36000000.0
2008-07-31 15:46:00,2.12983,2.12984,2.12911,2.12911,24000000.0
2008-07-31 15:47:00,2.12903,2.12917,2.12896,2.12896,31000000.0
2008-07-31 15:48:00,2.12916,2.12916,2.12861,2.12903,33000000.0
2008-07-31 15:49:00,2.1294,2.12973,2.12925,2.12973,25000000.0
2008-07-31 15:50:00,2.13006,2.13015,2.12956,2.12956,11000000.0
2008-07-31 15:51:00,2.12925,2.12947,2.12868,2.12868,37000000.0
2008-07-31 15:52:00,2.12896,2.1293,2.12896,2.1293,23000000.0
2008-07-31 15:53:00,2.12949,2.12957,2.12918,2.12957,15000000.0
2008-07-31 15:54:00,2.12958,2.12958,2.1289,2.12932,26000000.0
2008-07-31 15:55:00,2.1292,2.12977,2.1292,2.12977,33000000.0
2008-07-31 15:56:00,2.12974,2.12974,2.12961,2.12962,36000000.0
2008-07-31 15:57:00,2.12967,2.12987,2.12966,2.12987,34000000.0
2008-07-31 15:58:00,2.12993,2.1305,2.1298,2.1305,24000000.0
2008-07-31 15:59:00,2.13083,2.13088,2.1307,2.13087,23000000.0
2008-07-31 16:00:00,2.13092,2.13098,2.1307,2.1307,51000000.0
2008-07-31 16:01:00,2.13072,2.13094,2.13059,2.13094,31000000.0
2008-07-31 16:02:00,2.13152,2.13152,2.1308,2.13098,29000000.0
2008-07-31 16:03:00,2.13086,2.13094,2.13059,2.13081,51000000.0
2008-07-31 16:04:00,2.13139,2.13139,2.13054,2.13054,38000000.0
2008-07-31 16:05:00,2.13004,2.13004,2.12964,2.12986,37000000.0
2008-07-31 16:06:00,2.12963,2.12963,2.12917,2.12922,33000000.0
2008-07-31 16:07:00,2.12912,2.12925,2.12911,2.12914,37000000.0
2008-07-31 16:08:00,2.12942,2.13004,2.12942,2.13,37000000.0
2008-07-31 16:09:00,2.13003,2.13037,2.12974,2.13037,44000000.0
2008-07-31 16:10:00,2.13037,2.13037,2.12987,2.13018,41000000.0
2008-07-31 16:11:00,2.13042,2.1305,2.13038,2.13047,27000000.0
2008-07-31 16:12:00,2.13029,2.13033,2.13017,2.13022,22000000.0
2008-07-31 16:13:00,2.12983,2.12993,2.12957,2.12993,38000000.0
2008-07-31 16:14:00,2.13,2.13033,2.12996,2.13019,41000000.0
2008-07-31 16:15:00,2.13002,2.13014,2.12979,2.12979,42000000.0
2008-07-31 16:16:00,2.12945,2.12999,2.12945,2.12999,45000000.0
2008-07-31 16:17:00,2.12998,2.12998,2.12923,2.12923,22000000.0
2008-07-31 16:18:00,2.12927,2.12941,2.12909,2.12909,49000000.0
2008-07-31 16:19:00,2.12913,2.12933,2.1291,2.12914,27000000.0
2008-07-31 16:20:00,2.12872,2.1294,2.12872,2.1294,52000000.0
2008-07-31 16:21:00,2.12973,2.1298,2.12954,2.1298,37000000.0
2008-07-31 16:22:00,2.1303,2.1303,2.12941,2.12947,50000000.0
2008-07-31 16:23:00,2.12949,2.13102,2.12949,2.13102,48000000.0
2008-07-31 16:24:00,2.13107,2.13142,2.13107,2.13142,44000000.0
2008-07-31 16:25:00,2.13123,2.13123,2.1309,2.1309,28000000.0
2008-07-31 16:26:00,2.13082,2.13104,2.13061,2.13103,41000000.0
2008-07-31 16:27:00,2.13141,2.1317,2.13141,2.1317,46000000.0
2008-07-31 16:28:00,2.13152,2.13193,2.13118,2.13118,34000000.0
2008-07-31 16:29:00,2.13068,2.13126,2.13068,2.13126,24000000.0
2008-07-31 16:30:00,2.13144,2.13144,2.13067,2.13111,43000000.0
2008-07-31 16:31:00,2.13165,2.13227,2.13165,2.13227,36000000.0
2008-07-31 16:32:00,2.13263,2.1329,2.13236,2.1329,34000000.0
2008-07-31 16:33:00,2.13282,2.13301,2.13272,2.13287,41000000.0
2008-07-31 16:34:00,2.13291,2.13291,2.13249,2.13249,29000000.0
2008-07-31 16:35:00,2.13271,2.13295,2.13262,2.13293,53000000.0
2008-07-31 16:36:00,2.1328,2.1329,2.13254,2.1329,43000000.0
2008-07-31 16:37:00,2.13268,2.13285,2.13265,2.13265,56000000.0
2008-07-31 16:38:00,2.13252,2.13252,2.13218,2.13245,34000000.0
2008-07-31 16:39:00,2.1326,2.1326,2.13224,2.13245,43000000.0
2008-07-31 16:40:00,2.13171,2.13183,2.1308,2.1308,63000000.0
2008-07-31 16:41:00,2.13127,2.13178,2.13127,2.13176,44000000.0
2008-07-31 16:42:00,2.13203,2.13241,2.13203,2.13241,57000000.0
2008-07-31 16:43:00,2.13248,2.13254,2.13232,2.13254,20000000.0
2008-07-31 16:44:00,2.13267,2.13274,2.1325,2.13252,34000000.0
2008-07-31 16:45:00,2.13257,2.13301,2.13239,2.13291,41000000.0
2008-07-31 16:46:00,2.13283,2.13291,2.13234,2.13234,59000000.0
2008-07-31 16:47:00,2.13196,2.1324,2.13182,2.1324,55000000.0
2008-07-31 16:48:00,2.13256,2.13326,2.13256,2.13314,46000000.0
2008-07-31 16:49:00,2.13361,2.13361,2.13312,2.13346,35000000.0
2008-07-31 16:50:00,2.1332,2.1332,2.13273,2.13288,45000000.0
2008-07-31 16:51:00,2.13255,2.13255,2.13189,2.13189,30000000.0
2008-07-31 16:52:00,2.13151,2.13171,2.13132,2.13132,30000000.0
2008-07-31 16:53:00,2.13119,2.13127,2.13104,2.13127,19000000.0
2008-07-31 16:54:00,2.13132,2.13132,2.13042,2.13042,18000000.0
2008-07-31 16:55:00,2.13044,2.13132,2.13044,2.13095,40000000.0
2008-07-31 16:56:00,2.13063,2.1308,2.13033,2.13075,37000000.0
2008-07-31 16:57:00,2.13077,2.13077,2.12998,2.12998,17000000.0
2008-07-31 16:58:00,2.12993,2.13092,2.12993,2.13092,45000000.0
2008-07-31 16:59:00,2.13059,2.13059,2.12928,2.13009,39000000.0
2008-07-31 17:00:00,2.12999,2.13108,2.12999,2.13025,47000000.0
2008-07-31 17:01:00,2.12992,2.12995,2.12977,2.12995,26000000.0
2008-07-31 17:02:00,2.13005,2.1304,2.13003,2.13018,33000000.0
2008-07-31 17:03:00,2.13008,2.13008,2.1297,2.12971,33000000.0
2008-07-31 17:04:00,2.12935,2.12935,2.12916,2.12916,37000000.0
2008-07-31 17:05:00,2.12911,2.12919,2.12893,2.12912,35000000.0
2008-07-31 17:06:00,2.12891,2.12897,2.12879,2.12879,46000000.0
2008-07-31 17:07:00,2.1283,2.12843,2.12772,2.12772,33000000.0
2008-07-31 17:08:00,2.12801,2.12858,2.12779,2.12858,45000000.0
2008-07-31 17:09:00,2.12872,2.1292,2.12872,2.1292,47000000.0
2008-07-31 17:10:00,2.12934,2.12934,2.12856,2.12856,36000000.0
2008-07-31 17:11:00,2.12895,2.12895,2.12831,2.12832,44000000.0
2008-07-31 17:12:00,2.12845,2.12845,2.12792,2.12799,23000000.0
2008-07-31 17:13:00,2.12794,2.12816,2.12761,2.12761,35000000.0
2008-07-31 17:14:00,2.12761,2.12761,2.12726,2.12733,27000000.0
2008-07-31 17:15:00,2.12744,2.12802,2.12744,2.12802,26000000.0
2008-07-31 17:16:00,2.12818,2.12839,2.1281,2.12829,27000000.0
2008-07-31 17:17:00,2.12829,2.12835,2.12817,2.12817,38000000.0
2008-07-31 17:18:00,2.12804,2.12804,2.12735,2.12763,29000000.0
2008-07-31 17:19:00,2.12755,2.12764,2.12735,2.12735,19000000.0
2008-07-31 17:20:00,2.12761,2.12783,2.12761,2.12781,29000000.0
2008-07-31 17:21:00,2.12812,2.12812,2.12784,2.12799,26000000.0
2008-07-31 17:22:00,2.12762,2.12762,2.12731,2.12732,30000000.0
2008-07-31 17:23:00,2.12704,2.12704,2.12596,2.12596,32000000.0
2008-07-31 17:24:00,2.12564,2.12564,2.12534,2.12539,23000000.0
2008-07-31 17:25:00,2.12514,2.12556,2.12502,2.12556,20000000.0
2008-07-31 17:26:00,2.12527,2.12542,2.12503,2.12503,18000000.0
2008-07-31 17:27:00,2.12494,2.12514,2.12491,2.12514,44000000.0
2008-07-31 17:28:00,2.12523,2.12531,2.12506,2.12527,39000000.0
2008-07-31 17:29:00,2.12511,2.12511,2.12432,2.12432,36000000.0
2008-07-31 17:30:00,2.12375,2.12375,2.12265,2.12265,61000000.0
2008-07-31 17:31:00,2.12307,2.12307,2.12232,2.12232,62000000.0
2008-07-31 17:32:00,2.12237,2.12253,2.12182,2.12253,54000000.0
2008-07-31 17:33:00,2.12331,2.12331,2.12258,2.12258,64000000.0
2008-07-31 17:34:00,2.12242,2.12242,2.12214,2.12214,60000000.0
2008-07-31 17:35:00,2.12162,2.12207,2.12162,2.12194,43000000.0
2008-07-31 17:36:00,2.12187,2.12213,2.12152,2.12213,58000000.0
2008-07-31 17:37:00,2.12221,2.12246,2.12215,2.12217,47000000.0
2008-07-31 17:38:00,2.12209,2.12226,2.12209,2.12226,44000000.0
2008-07-31 17:39:00,2.12239,2.12239,2.12185,2.12185,41000000.0
2008-07-31 17:40:00,2.122,2.12274,2.122,2.12274,59000000.0
2008-07-31 17:41:00,2.12291,2.12291,2.12215,2.12215,50000000.0
2008-07-31 17:42:00,2.12191,2.12308,2.12191,2.12308,37000000.0
2008-07-31 17:43:00,2.12305,2.12305,2.12207,2.12207,33000000.0
2008-07-31 17:44:00,2.12223,2.12223,2.12203,2.12205,46000000.0
2008-07-31 17:45:00,2.12201,2.12227,2.12201,2.12227,49000000.0
2008-07-31 17:46:00,2.12238,2.12271,2.12214,2.12234,56000000.0
2008-07-31 17:47:00,2.12248,2.12277,2.12248,2.12277,65000000.0
2008-07-31 17:48:00,2.12262,2.12318,2.12262,2.12318,61000000.0
2008-07-31 17:49:00,2.12323,2.12328,2.12279,2.12279,72000000.0
2008-07-31 17:50:00,2.12322,2.12346,2.12322,2.12328,53000000.0
2008-07-31 17:51:00,2.12313,2.12313,2.12294,2.12304,54000000.0
2008-07-31 17:52:00,2.12305,2.12346,2.12305,2.12342,51000000.0
2008-07-31 17:53:00,2.12362,2.12362,2.12326,2.12342,42000000.0
2008-07-31 17:54:00,2.12332,2.12332,2.12234,2.12234,32000000.0
2008-07-31 17:55:00,2.12213,2.12213,2.12186,2.12187,32000000.0
2008-07-31 17:56:00,2.12241,2.12325,2.12241,2.12316,47000000.0
2008-07-31 17:57:00,2.12319,2.12334,2.12289,2.12334,34000000.0
2008-07-31 17:58:00,2.12355,2.12365,2.12355,2.12365,44000000.0
2008-07-31 17:59:00,2.12327,2.12352,2.12306,2.12352,39000000.0
2008-07-31 18:00:00,2.12392,2.1241,2.12379,2.12379,32000000.0
2008-07-31 18:01:00,2.12381,2.12403,2.12381,2.12386,52000000.0
2008-07-31 18:02:00,2.12342,2.12346,2.12313,2.12313,30000000.0
2008-07-31 18:03:00,2.12247,2.12262,2.12223,2.12226,38000000.0
2008-07-31 18:04:00,2.12225,2.12247,2.12225,2.12244,38000000.0
2008-07-31 18:05:00,2.12255,2.12264,2.12252,2.12252,36000000.0
2008-07-31 18:06:00,2.12245,2.12283,2.12234,2.12249,32000000.0
2008-07-31 18:07:00,2.12274,2.12379,2.12274,2.12379,38000000.0
2008-07-31 18:08:00,2.12355,2.1236,2.12321,2.1236,56000000.0
2008-07-31 18:09:00,2.12331,2.12331,2.12307,2.12322,34000000.0
2008-07-31 18:10:00,2.12367,2.12367,2.12338,2.12356,26000000.0
2008-07-31 18:11:00,2.12355,2.1241,2.12355,2.12405,34000000.0
2008-07-31 18:12:00,2.12451,2.12504,2.12451,2.12504,24000000.0
2008-07-31 18:13:00,2.12502,2.12517,2.12496,2.12496,30000000.0
2008-07-31 18:14:00,2.12523,2.12532,2.12516,2.12532,22000000.0
2008-07-31 18:15:00,2.12532,2.12544,2.12532,2.12544,21000000.0
2008-07-31 18:16:00,2.1253,2.12543,2.12524,2.12533,66000000.0
2008-07-31 18:17:00,2.12561,2.12576,2.12538,2.12556,60000000.0
2008-07-31 18:18:00,2.12531,2.12548,2.12531,2.12539,33000000.0
2008-07-31 18:19:00,2.12548,2.12549,2.1251,2.12525,46000000.0
2008-07-31 18:20:00,2.12509,2.12516,2.12496,2.12499,61000000.0
2008-07-31 18:21:00,2.12428,2.12431,2.12407,2.12407,37000000.0
2008-07-31 18:22:00,2.12421,2.12453,2.12421,2.12453,49000000.0
2008-07-31 18:23:00,2.12475,2.12483,2.12463,2.12478,34000000.0
2008-07-31 18:24:00,2.12468,2.12492,2.12453,2.12492,47000000.0
2008-07-31 18:25:00,2.12473,2.12487,2.12467,2.12474,31000000.0
2008-07-31 18:26:00,2.12475,2.12476,2.1247,2.1247,43000000.0
2008-07-31 18:27:00,2.12464,2.12469,2.12441,2.12441,35000000.0
2008-07-31 18:28:00,2.12439,2.12447,2.12439,2.12447,18000000.0
2008-07-31 18:29:00,2.12439,2.1245,2.12438,2.12444,24000000.0
2008-07-31 18:30:00,2.12453,2.12473,2.12453,2.12458,32000000.0
2008-07-31 18:31:00,2.1245,2.12461,2.12404,2.12415,46000000.0
2008-07-31 18:32:00,2.12403,2.12407,2.12384,2.12397,55000000.0
2008-07-31 18:33:00,2.12421,2.12431,2.1242,2.12429,29000000.0
2008-07-31 18:34:00,2.12421,2.12425,2.12405,2.12405,32000000.0
2008-07-31 18:35:00,2.12391,2.12391,2.12373,2.12384,47000000.0
2008-07-31 18:36:00,2.12364,2.12364,2.12323,2.12327,65000000.0
2008-07-31 18:37:00,2.12336,2.12336,2.12321,2.12331,63000000.0
2008-07-31 18:38:00,2.12329,2.12331,2.12318,2.12318,61000000.0
2008-07-31 18:39:00,2.12318,2.12364,2.12318,2.12358,37000000.0
2008-07-31 18:40:00,2.12366,2.12378,2.12347,2.12352,52000000.0
2008-07-31 18:41:00,2.12349,2.12387,2.12349,2.12383,68000000.0
2008-07-31 18:42:00,2.12366,2.12386,2.12357,2.12366,40000000.0
2008-07-31 18:43:00,2.12363,2.12366,2.12333,2.12333,39000000.0
2008-07-31 18:44:00,2.12324,2.12324,2.12296,2.12296,33000000.0
2008-07-31 18:45:00,2.1229,2.12295,2.12224,2.12272,57000000.0
2008-07-31 18:46:00,2.12265,2.12287,2.1226,2.1228,61000000.0
2008-07-31 18:47:00,2.12284,2.12306,2.12284,2.12306,41000000.0
2008-07-31 18:48:00,2.12305,2.12305,2.12294,2.12294,26000000.0
2008-07-31 18:49:00,2.12296,2.12321,2.1229,2.12321,31000000.0
2008-07-31 18:50:00,2.12323,2.12333,2.12315,2.12333,37000000.0
2008-07-31 18:51:00,2.12361,2.12361,2.12333,2.12338,17000000.0
2008-07-31 18:52:00,2.12334,2.12336,2.1232,2.12328,33000000.0
2008-07-31 18:53:00,2.1234,2.12347,2.12319,2.12347,31000000.0
2008-07-31 18:54:00,2.12337,2.12337,2.12306,2.12306,11000000.0
2008-07-31 18:55:00,2.1229,2.12314,2.1229,2.12297,22000000.0
2008-07-31 18:56:00,2.12305,2.12342,2.12305,2.1234,16000000.0
2008-07-31 18:57:00,2.12345,2.12374,2.12345,2.12373,15000000.0
2008-07-31 18:58:00,2.1238,2.12423,2.12368,2.12423,19000000.0
2008-07-31 18:59:00,2.12414,2.12415,2.12383,2.12383,26000000.0
2008-07-31 19:00:00,2.12369,2.12373,2.12365,2.12369,12000000.0
2008-07-31 19:01:00,2.12334,2.12339,2.12306,2.12306,18000000.0
2008-07-31 19:02:00,2.12298,2.12298,2.12271,2.12277,23000000.0
2008-07-31 19:03:00,2.12274,2.12301,2.12274,2.12299,21000000.0
2008-07-31 19:04:00,2.12294,2.12327,2.12294,2.12327,55000000.0
2008-07-31 19:05:00,2.12322,2.12322,2.12296,2.12318,42000000.0
2008-07-31 19:06:00,2.12342,2.12395,2.12342,2.12351,63000000.0
2008-07-31 19:07:00,2.12355,2.12363,2.12345,2.12363,39000000.0
2008-07-31 19:08:00,2.12362,2.12362,2.12344,2.12344,32000000.0
2008-07-31 19:09:00,2.1233,2.1236,2.1233,2.12344,56000000.0
2008-07-31 19:10:00,2.12345,2.1236,2.12341,2.12347,27000000.0
2008-07-31 19:11:00,2.12332,2.12335,2.12309,2.1232,36000000.0
2008-07-31 19:12:00,2.12325,2.12331,2.12318,2.12326,25000000.0
2008-07-31 19:13:00,2.12299,2.12309,2.12289,2.12289,23000000.0
2008-07-31 19:14:00,2.1229,2.1229,2.12276,2.12285,37000000.0
2008-07-31 19:15:00,2.12282,2.12283,2.1227,2.12272,17000000.0
2008-07-31 19:16:00,2.12286,2.12299,2.12286,2.12292,23000000.0
2008-07-31 19:17:00,2.12278,2.12278,2.12212,2.12212,17000000.0
2008-07-31 19:18:00,2.12239,2.12321,2.12239,2.12321,30000000.0
2008-07-31 19:19:00,2.12307,2.12319,2.12294,2.12294,36000000.0
2008-07-31 19:20:00,2.12294,2.12318,2.12294,2.12299,23000000.0
2008-07-31 19:21:00,2.12298,2.12299,2.12283,2.12283,21000000.0
2008-07-31 19:22:00,2.12285,2.12288,2.12265,2.12279,25000000.0
2008-07-31 19:23:00,2.12262,2.12298,2.12262,2.12298,12000000.0
2008-07-31 19:24:00,2.12305,2.12342,2.12305,2.12342,39000000.0
2008-07-31 19:25:00,2.12373,2.12394,2.12367,2.12384,49000000.0
2008-07-31 19:26:00,2.12411,2.12423,2.1241,2.12417,48000000.0
2008-07-31 19:27:00,2.12417,2.12434,2.12413,2.12434,51000000.0
2008-07-31 19:28:00,2.12433,2.12433,2.12422,2.12424,40000000.0
2008-07-31 19:29:00,2.12417,2.12418,2.12394,2.12406,28000000.0
2008-07-31 19:30:00,2.12419,2.12435,2.12398,2.124,32000000.0
2008-07-31 19:31:00,2.12393,2.12427,2.12393,2.12405,28000000.0
2008-07-31 19:32:00,2.124,2.12414,2.12393,2.12399,31000000.0
2008-07-31 19:33:00,2.12406,2.12406,2.12392,2.12395,14000000.0
2008-07-31 19:34:00,2.12391,2.12391,2.1236,2.12374,49000000.0
2008-07-31 19:35:00,2.12375,2.1238,2.12366,2.1237,28000000.0
2008-07-31 19:36:00,2.12367,2.12384,2.12367,2.12379,16000000.0
2008-07-31 19:37:00,2.12376,2.12389,2.12371,2.12384,26000000.0
2008-07-31 19:38:00,2.12373,2.12373,2.12353,2.12353,18000000.0
2008-07-31 19:39:00,2.12349,2.12352,2.12338,2.12347,13000000.0
2008-07-31 19:40:00,2.12323,2.12323,2.1229,2.1229,16000000.0
2008-07-31 19:41:00,2.12265,2.12275,2.12257,2.12275,17000000.0
2008-07-31 19:42:00,2.1227,2.12311,2.1227,2.1231,19000000.0
2008-07-31 19:43:00,2.1231,2.12327,2.12306,2.12307,21000000.0
2008-07-31 19:44:00,2.12314,2.1233,2.12302,2.12302,21000000.0
2008-07-31 19:45:00,2.12286,2.12301,2.1227,2.12283,33000000.0
2008-07-31 19:46:00,2.12277,2.12317,2.12275,2.12317,18000000.0
2008-07-31 19:47:00,2.12323,2.12323,2.12312,2.12318,22000000.0
2008-07-31 19:48:00,2.12323,2.12331,2.12316,2.12319,18000000.0
2008-07-31 19:49:00,2.12316,2.12318,2.12311,2.12318,27000000.0
2008-07-31 19:50:00,2.12319,2.12323,2.12315,2.12319,23000000.0
2008-07-31 19:51:00,2.1232,2.1233,2.12317,2.1233,25000000.0
2008-07-31 19:52:00,2.12329,2.12329,2.12317,2.12317,15000000.0
2008-07-31 19:53:00,2.12317,2.12317,2.12302,2.12304,21000000.0
2008-07-31 19:54:00,2.12297,2.12308,2.12297,2.123,9000000.0
2008-07-31 19:55:00,2.12308,2.12321,2.12295,2.12316,30000000.0
2008-07-31 19:56:00,2.12315,2.12315,2.123,2.123,20000000.0
2008-07-31 19:57:00,2.12311,2.12311,2.12304,2.12306,12000000.0
2008-07-31 19:58:00,2.12305,2.12305,2.12295,2.12299,13000000.0
2008-07-31 19:59:00,2.12311,2.12317,2.12293,2.12293,31000000.0
2008-07-31 20:00:00,2.12272,2.12275,2.12263,2.12263,23000000.0
2008-07-31 20:01:00,2.12251,2.12251,2.12214,2.12214,13000000.0
2008-07-31 20:02:00,2.12189,2.12208,2.1218,2.12208,20000000.0
2008-07-31 20:03:00,2.12243,2.12243,2.12231,2.12231,18000000.0
2008-07-31 20:04:00,2.12222,2.12268,2.12222,2.12268,27000000.0
2008-07-31 20:05:00,2.12274,2.12286,2.12269,2.12282,23000000.0
2008-07-31 20:06:00,2.12282,2.12284,2.12262,2.12262,13000000.0
2008-07-31 20:07:00,2.12258,2.12273,2.12247,2.12247,29000000.0
2008-07-31 20:08:00,2.12246,2.12274,2.12238,2.12273,15000000.0
2008-07-31 20:09:00,2.1227,2.1227,2.12244,2.12244,17000000.0
2008-07-31 20:10:00,2.1223,2.1223,2.12203,2.12203,20000000.0
2008-07-31 20:11:00,2.12212,2.1223,2.12205,2.12223,10000000.0
2008-07-31 20:12:00,2.1222,2.12237,2.12214,2.12214,15000000.0
2008-07-31 20:13:00,2.12182,2.12209,2.12179,2.12203,17000000.0
2008-07-31 20:14:00,2.12203,2.12206,2.12195,2.12201,15000000.0
2008-07-31 20:15:00,2.1219,2.122,2.12178,2.12181,10000000.0
2008-07-31 20:16:00,2.12147,2.12147,2.12124,2.12126,22000000.0
2008-07-31 20:17:00,2.12105,2.12123,2.12103,2.12123,17000000.0
2008-07-31 20:18:00,2.12148,2.12163,2.1214,2.12148,24000000.0
2008-07-31 20:19:00,2.12161,2.12181,2.12149,2.12149,9000000.0
2008-07-31 20:20:00,2.12167,2.1221,2.12157,2.1221,14000000.0
2008-07-31 20:21:00,2.12215,2.12215,2.12177,2.12186,7000000.0
2008-07-31 20:22:00,2.12207,2.12271,2.12207,2.12271,12000000.0
2008-07-31 20:23:00,2.12271,2.12273,2.12266,2.12271,8000000.0
2008-07-31 20:24:00,2.1226,2.12279,2.12252,2.12252,15000000.0
2008-07-31 20:25:00,2.12291,2.12291,2.1227,2.12277,16000000.0
2008-07-31 20:26:00,2.12282,2.12296,2.12264,2.12265,22000000.0
2008-07-31 20:27:00,2.12236,2.12236,2.1221,2.12218,11000000.0
2008-07-31 20:28:00,2.12204,2.12204,2.12164,2.12169,7000000.0
2008-07-31 20:29:00,2.12158,2.12158,2.12079,2.12079,20000000.0
2008-07-31 20:30:00,2.12119,2.12144,2.12108,2.1212,27000000.0
2008-07-31 20:31:00,2.12118,2.12118,2.12094,2.12094,17000000.0
2008-07-31 20:32:00,2.12088,2.12098,2.12087,2.12098,20000000.0
2008-07-31 20:33:00,2.12127,2.12127,2.121,2.12112,14000000.0
2008-07-31 20:34:00,2.12125,2.12126,2.12113,2.12115,28000000.0
2008-07-31 20:35:00,2.12123,2.12168,2.12123,2.12168,23000000.0
2008-07-31 20:36:00,2.12157,2.12157,2.1214,2.12151,11000000.0
2008-07-31 20:37:00,2.12152,2.12159,2.12149,2.12149,7000000.0
2008-07-31 20:38:00,2.12047,2.12128,2.12043,2.12128,10000000.0
2008-07-31 20:39:00,2.12138,2.12138,2.12115,2.12115,9000000.0
2008-07-31 20:40:00,2.12158,2.12158,2.12149,2.1215,7000000.0
2008-07-31 20:41:00,2.12161,2.1221,2.12161,2.1221,8000000.0
2008-07-31 20:42:00,2.1219,2.12216,2.1219,2.12202,15000000.0
2008-07-31 20:43:00,2.12214,2.12214,2.12154,2.12154,12000000.0
2008-07-31 20:44:00,2.12148,2.12169,2.12144,2.12167,7000000.0
2008-07-31 20:45:00,2.12166,2.12177,2.1216,2.12176,12000000.0
2008-07-31 20:46:00,2.12179,2.12223,2.12179,2.12223,9000000.0
2008-07-31 20:47:00,2.12214,2.12247,2.12214,2.12244,11000000.0
2008-07-31 20:48:00,2.12248,2.12248,2.12221,2.12238,11000000.0
2008-07-31 20:49:00,2.12246,2.12286,2.12223,2.12268,18000000.0
2008-07-31 20:50:00,2.12272,2.1232,2.1227,2.12318,8000000.0
2008-07-31 20:51:00,2.12319,2.12327,2.12297,2.12327,18000000.0
2008-07-31 20:52:00,2.12325,2.12335,2.12294,2.12294,15000000.0
2008-07-31 20:53:00,2.12295,2.12333,2.12295,2.12333,8000000.0
2008-07-31 20:54:00,2.12324,2.12337,2.12324,2.12327,10000000.0
2008-07-31 20:55:00,2.12351,2.12351,2.12271,2.12275,8000000.0
2008-07-31 20:56:00,2.12284,2.12318,2.12284,2.12303,8000000.0
2008-07-31 20:57:00,2.12276,2.12276,2.12255,2.12255,18000000.0
2008-07-31 20:58:00,2.12253,2.12276,2.12253,2.12276,14000000.0
2008-07-31 20:59:00,2.12271,2.12271,2.12246,2.12246,8000000.0
2008-07-31 21:00:00,2.1225,2.12271,2.1225,2.12259,11000000.0
2008-07-31 21:01:00,2.12254,2.12262,2.12254,2.12257,16000000.0
2008-07-31 21:02:00,2.12248,2.12276,2.12248,2.12259,18000000.0
2008-07-31 21:03:00,2.12261,2.12279,2.12261,2.12279,13000000.0
2008-07-31 21:04:00,2.12276,2.12282,2.12228,2.12228,8000000.0
2008-07-31 21:05:00,2.12208,2.12221,2.12134,2.12134,11000000.0
2008-07-31 21:06:00,2.12198,2.12204,2.12175,2.12175,8000000.0
2008-07-31 21:07:00,2.1219,2.12203,2.1219,2.12203,7000000.0
2008-07-31 21:08:00,2.1221,2.12234,2.1221,2.12234,11000000.0
2008-07-31 21:09:00,2.12238,2.1224,2.12234,2.1224,9000000.0
2008-07-31 21:10:00,2.1227,2.1227,2.12255,2.1226,9000000.0
2008-07-31 21:11:00,2.12238,2.12241,2.12231,2.12231,8000000.0
2008-07-31 21:12:00,2.12205,2.12215,2.12022,2.12207,8000000.0
2008-07-31 21:13:00,2.12212,2.1224,2.12212,2.1224,8000000.0
2008-07-31 21:14:00,2.12267,2.12267,2.12243,2.12243,8000000.0
2008-07-31 21:15:00,2.12249,2.12281,2.12249,2.12275,11000000.0
2008-07-31 21:16:00,2.12292,2.12297,2.12291,2.12291,9000000.0
2008-07-31 21:17:00,2.12295,2.12299,2.12279,2.12279,7000000.0
2008-07-31 21:18:00,2.12279,2.12285,2.12278,2.1228,7000000.0
2008-07-31 21:19:00,2.12257,2.12275,2.12257,2.12274,7000000.0
2008-07-31 21:20:00,2.12287,2.12303,2.12279,2.12279,12000000.0
2008-07-31 21:21:00,2.12267,2.12282,2.12252,2.12252,8000000.0
2008-07-31 21:22:00,2.12234,2.12243,2.12234,2.12243,7000000.0
2008-07-31 21:23:00,2.12229,2.12242,2.12227,2.12234,10000000.0
2008-07-31 21:24:00,2.1223,2.1223,2.122,2.12203,8000000.0
2008-07-31 21:25:00,2.12201,2.12215,2.122,2.12215,9000000.0
2008-07-31 21:26:00,2.12221,2.12237,2.12221,2.12226,17000000.0
2008-07-31 21:27:00,2.12224,2.12256,2.12216,2.12256,31000000.0
2008-07-31 21:28:00,2.12238,2.12277,2.12238,2.12276,20000000.0
2008-07-31 21:29:00,2.1227,2.12281,2.1226,2.1226,11000000.0
2008-07-31 21:30:00,2.12256,2.12281,2.12256,2.12281,9000000.0
2008-07-31 21:31:00,2.12283,2.12295,2.12283,2.1229,7000000.0
2008-07-31 21:32:00,2.12304,2.12311,2.123,2.12307,8000000.0
2008-07-31 21:33:00,2.12306,2.12306,2.12284,2.12284,7000000.0
2008-07-31 21:34:00,2.12273,2.12307,2.12273,2.12278,10000000.0
2008-07-31 21:35:00,2.12267,2.12272,2.12261,2.12266,11000000.0
2008-07-31 21:36:00,2.12182,2.12267,2.12182,2.12267,11000000.0
2008-07-31 21:37:00,2.12271,2.12309,2.12271,2.12279,10000000.0
2008-07-31 21:38:00,2.1228,2.12281,2.12224,2.12234,26000000.0
2008-07-31 21:39:00,2.12231,2.12251,2.12231,2.12251,18000000.0
2008-07-31 21:40:00,2.12254,2.1226,2.1224,2.1224,12000000.0
2008-07-31 21:41:00,2.12255,2.12255,2.12248,2.1225,13000000.0
2008-07-31 21:42:00,2.12241,2.12244,2.12217,2.12217,7000000.0
2008-07-31 21:43:00,2.12214,2.12223,2.12212,2.12215,11000000.0
2008-07-31 21:44:00,2.12221,2.12229,2.122,2.12229,18000000.0
2008-07-31 21:45:00,2.12216,2.12246,2.1221,2.12246,10000000.0
2008-07-31 21:46:00,2.1225,2.1225,2.12227,2.12227,15000000.0
2008-07-31 21:47:00,2.12213,2.12237,2.122,2.12237,10000000.0
2008-07-31 21:48:00,2.1225,2.1225,2.12235,2.12235,7000000.0
2008-07-31 21:49:00,2.12239,2.12268,2.12239,2.12268,8000000.0
2008-07-31 21:50:00,2.12275,2.12295,2.12275,2.12288,10000000.0
2008-07-31 21:51:00,2.12272,2.12272,2.12261,2.12272,8000000.0
2008-07-31 21:52:00,2.12269,2.12269,2.12255,2.1226,10000000.0
2008-07-31 21:53:00,2.12261,2.12277,2.12256,2.12256,8000000.0
2008-07-31 21:54:00,2.1227,2.1227,2.12244,2.12244,9000000.0
2008-07-31 21:55:00,2.12235,2.12259,2.12235,2.12249,11000000.0
2008-07-31 21:56:00,2.12252,2.12269,2.12249,2.12268,22000000.0
2008-07-31 21:57:00,2.12265,2.12298,2.12265,2.12298,13000000.0
2008-07-31 21:58:00,2.12315,2.12447,2.12315,2.12436,16000000.0
2008-07-31 21:59:00,2.12454,2.12454,2.12434,2.12436,25000000.0
2008-07-31 22:00:00,2.12477,2.12477,2.12399,2.12429,12000000.0
2008-07-31 22:01:00,2.12432,2.12432,2.12423,2.12423,19000000.0
2008-07-31 22:02:00,2.12414,2.12414,2.12406,2.12406,11000000.0
2008-07-31 22:03:00,2.12414,2.12566,2.12414,2.12566,33000000.0
2008-07-31 22:04:00,2.1258,2.1258,2.12466,2.12466,11000000.0
2008-07-31 22:05:00,2.12498,2.12521,2.12498,2.12521,16000000.0
2008-07-31 22:06:00,2.12529,2.12549,2.12529,2.12549,8000000.0
2008-07-31 22:07:00,2.12554,2.12577,2.12554,2.12558,15000000.0
2008-07-31 22:08:00,2.12551,2.12551,2.12449,2.12449,30000000.0
2008-07-31 22:09:00,2.12557,2.12594,2.12557,2.12592,13000000.0
2008-07-31 22:10:00,2.12599,2.1262,2.12599,2.1262,8000000.0
2008-07-31 22:11:00,2.12613,2.12613,2.12573,2.12573,11000000.0
2008-07-31 22:12:00,2.12536,2.12555,2.12476,2.12502,15000000.0
2008-07-31 22:13:00,2.12561,2.12563,2.12558,2.12562,10000000.0
2008-07-31 22:14:00,2.12468,2.12569,2.12468,2.12499,13000000.0
2008-07-31 22:15:00,2.12558,2.12562,2.12538,2.12538,9000000.0
2008-07-31 22:16:00,2.12546,2.12571,2.12542,2.12568,8000000.0
2008-07-31 22:17:00,2.1257,2.1261,2.1257,2.1261,16000000.0
2008-07-31 22:18:00,2.12609,2.12617,2.1259,2.1259,9000000.0
2008-07-31 22:19:00,2.12587,2.12587,2.12563,2.12563,9000000.0
2008-07-31 22:20:00,2.12604,2.12706,2.12604,2.127,7000000.0
2008-07-31 22:21:00,2.12699,2.12699,2.12663,2.12663,11000000.0
2008-07-31 22:22:00,2.12652,2.12652,2.12626,2.12626,11000000.0
2008-07-31 22:23:00,2.12615,2.12615,2.12609,2.12609,15000000.0
2008-07-31 22:24:00,2.12601,2.12642,2.12601,2.12638,10000000.0
2008-07-31 22:25:00,2.12625,2.12644,2.12625,2.12644,8000000.0
2008-07-31 22:26:00,2.12671,2.12673,2.12658,2.12658,8000000.0
2008-07-31 22:27:00,2.12702,2.12707,2.1267,2.12707,10000000.0
2008-07-31 22:28:00,2.12716,2.12738,2.12716,2.1272,10000000.0
2008-07-31 22:29:00,2.12726,2.12734,2.12719,2.12734,7000000.0
2008-07-31 22:30:00,2.12791,2.12791,2.12761,2.12761,11000000.0
2008-07-31 22:31:00,2.12756,2.12756,2.12685,2.12685,22000000.0
2008-07-31 22:32:00,2.1267,2.1267,2.12644,2.12655,7000000.0
2008-07-31 22:33:00,2.12639,2.12649,2.12629,2.12639,38000000.0
2008-07-31 22:34:00,2.12639,2.12651,2.12622,2.12649,47000000.0
2008-07-31 22:35:00,2.12658,2.12674,2.12657,2.12674,27000000.0
2008-07-31 22:36:00,2.12686,2.12687,2.1268,2.12687,26000000.0
2008-07-31 22:37:00,2.1269,2.12698,2.12689,2.12691,28000000.0
2008-07-31 22:38:00,2.12692,2.127,2.12692,2.12699,15000000.0
2008-07-31 22:39:00,2.12698,2.12698,2.12688,2.12688,11000000.0
2008-07-31 22:40:00,2.12695,2.12711,2.12693,2.12693,9000000.0
2008-07-31 22:41:00,2.1269,2.12705,2.1269,2.12705,16000000.0
2008-07-31 22:42:00,2.12679,2.1269,2.12677,2.12677,9000000.0
2008-07-31 22:43:00,2.12666,2.12666,2.12626,2.12626,11000000.0
2008-07-31 22:44:00,2.12613,2.12613,2.12605,2.12605,8000000.0
2008-07-31 22:45:00,2.12574,2.12598,2.12535,2.12535,12000000.0
2008-07-31 22:46:00,2.1251,2.1251,2.12399,2.12402,9000000.0
2008-07-31 22:47:00,2.1239,2.124,2.1239,2.12397,16000000.0
2008-07-31 22:48:00,2.1241,2.1245,2.1241,2.12426,11000000.0
2008-07-31 22:49:00,2.12435,2.12435,2.12379,2.12379,12000000.0
2008-07-31 22:50:00,2.12364,2.1238,2.12364,2.12371,16000000.0
2008-07-31 22:51:00,2.12332,2.12351,2.12327,2.12347,10000000.0
2008-07-31 22:52:00,2.12361,2.12499,2.12361,2.12491,10000000.0
2008-07-31 22:53:00,2.125,2.12517,2.12499,2.12512,8000000.0
2008-07-31 22:54:00,2.12487,2.12487,2.12418,2.12439,13000000.0
2008-07-31 22:55:00,2.12427,2.12427,2.12374,2.12374,9000000.0
2008-07-31 22:56:00,2.12392,2.12413,2.12382,2.12382,8000000.0
2008-07-31 22:57:00,2.12373,2.12391,2.12373,2.12384,7000000.0
2008-07-31 22:58:00,2.12393,2.12403,2.12386,2.12403,7000000.0
2008-07-31 22:59:00,2.12411,2.12411,2.12361,2.12361,9000000.0
2008-07-31 23:00:00,2.12255,2.12262,2.12255,2.12256,12000000.0
2008-07-31 23:01:00,2.1226,2.12287,2.12251,2.12282,9000000.0
2008-07-31 23:02:00,2.12362,2.12427,2.12362,2.12379,8000000.0
2008-07-31 23:03:00,2.12393,2.12495,2.12393,2.12425,12000000.0
2008-07-31 23:04:00,2.12432,2.12499,2.12432,2.12499,11000000.0
2008-07-31 23:05:00,2.12499,2.12499,2.12458,2.12463,11000000.0
2008-07-31 23:06:00,2.12481,2.12522,2.12481,2.12508,8000000.0
2008-07-31 23:07:00,2.12524,2.12536,2.12521,2.12521,9000000.0
2008-07-31 23:08:00,2.12522,2.12544,2.12522,2.12544,15000000.0
2008-07-31 23:09:00,2.12551,2.12596,2.12551,2.12596,7000000.0
2008-07-31 23:10:00,2.12601,2.12601,2.12552,2.12552,8000000.0
2008-07-31 23:11:00,2.12551,2.12559,2.12549,2.1255,7000000.0
2008-07-31 23:12:00,2.12573,2.12587,2.1257,2.12583,8000000.0
2008-07-31 23:13:00,2.12591,2.1263,2.12579,2.12579,7000000.0
2008-07-31 23:14:00,2.12584,2.12633,2.12584,2.12633,9000000.0
2008-07-31 23:15:00,2.12594,2.12594,2.12576,2.12576,8000000.0
2008-07-31 23:16:00,2.12489,2.12578,2.12489,2.12541,9000000.0
2008-07-31 23:17:00,2.12566,2.12566,2.12541,2.12541,11000000.0
2008-07-31 23:18:00,2.12507,2.12529,2.12497,2.12522,9000000.0
2008-07-31 23:19:00,2.12561,2.12561,2.12519,2.12538,11000000.0
2008-07-31 23:20:00,2.12537,2.12567,2.12537,2.12567,8000000.0
2008-07-31 23:21:00,2.12558,2.12564,2.12548,2.12561,8000000.0
2008-07-31 23:22:00,2.12549,2.12562,2.12535,2.12535,7000000.0
2008-07-31 23:23:00,2.12535,2.12552,2.12535,2.12548,7000000.0
2008-07-31 23:24:00,2.12554,2.12564,2.12547,2.12548,9000000.0
2008-07-31 23:25:00,2.12579,2.12579,2.12562,2.12568,10000000.0
2008-07-31 23:26:00,2.12475,2.12577,2.12475,2.12577,10000000.0
2008-07-31 23:27:00,2.12522,2.12594,2.12522,2.12594,8000000.0
2008-07-31 23:28:00,2.12552,2.12571,2.12551,2.12571,8000000.0
2008-07-31 23:29:00,2.1258,2.12585,2.1258,2.12583,25000000.0
2008-07-31 23:30:00,2.12582,2.12591,2.12581,2.12582,16000000.0
2008-07-31 23:31:00,2.12576,2.12584,2.12573,2.12583,14000000.0
2008-07-31 23:32:00,2.12597,2.12637,2.12597,2.126,9000000.0
2008-07-31 23:33:00,2.12623,2.12686,2.12623,2.12686,8000000.0
2008-07-31 23:34:00,2.12692,2.12692,2.12617,2.12617,9000000.0
2008-07-31 23:35:00,2.12612,2.12633,2.12612,2.12633,12000000.0
2008-07-31 23:36:00,2.12607,2.12643,2.12569,2.12643,9000000.0
2008-07-31 23:37:00,2.1263,2.12637,2.12619,2.12619,8000000.0
2008-07-31 23:38:00,2.12597,2.12611,2.1259,2.12611,7000000.0
2008-07-31 23:39:00,2.12629,2.12643,2.12617,2.12618,11000000.0
2008-07-31 23:40:00,2.12613,2.12613,2.12578,2.12581,21000000.0
2008-07-31 23:41:00,2.12615,2.12663,2.12615,2.12663,8000000.0
2008-07-31 23:42:00,2.12645,2.12652,2.12642,2.12652,19000000.0
2008-07-31 23:43:00,2.12651,2.12658,2.12636,2.12658,8000000.0
2008-07-31 23:44:00,2.12724,2.12728,2.12693,2.12693,8000000.0
2008-07-31 23:45:00,2.12678,2.12681,2.12653,2.12667,7000000.0
2008-07-31 23:46:00,2.12693,2.12709,2.12693,2.12709,8000000.0
2008-07-31 23:47:00,2.12702,2.12708,2.12682,2.12682,11000000.0
2008-07-31 23:48:00,2.12684,2.12708,2.12684,2.12704,7000000.0
2008-07-31 23:49:00,2.12685,2.12698,2.12678,2.12678,9000000.0
2008-07-31 23:50:00,2.12678,2.127,2.12677,2.12677,8000000.0
2008-07-31 23:51:00,2.12676,2.1268,2.12676,2.12678,10000000.0
2008-07-31 23:52:00,2.1268,2.12688,2.1268,2.12688,7000000.0
2008-07-31 23:53:00,2.12668,2.12702,2.12639,2.12686,11000000.0
2008-07-31 23:54:00,2.1267,2.12702,2.12647,2.12647,7000000.0
2008-07-31 23:55:00,2.12671,2.12678,2.12669,2.12678,9000000.0
2008-07-31 23:56:00,2.1265,2.12689,2.1265,2.1268,12000000.0
2008-07-31 23:57:00,2.12674,2.12674,2.12552,2.12585,25000000.0
2008-07-31 23:58:00,2.12554,2.12571,2.12554,2.12555,8000000.0
2008-07-31 23:59:00,2.126,2.12678,2.126,2.12678,18000000.0
2008-08-01 00:00:00,2.12649,2.12649,2.12583,2.12609,7000000.0
2008-08-01 00:01:00,2.12697,2.12697,2.1262,2.1262,8000000.0
2008-08-01 00:02:00,2.12591,2.12591,2.12541,2.12561,9000000.0
2008-08-01 00:03:00,2.1258,2.12602,2.1258,2.12582,12000000.0
2008-08-01 00:04:00,2.12542,2.12603,2.1254,2.12602,10000000.0
2008-08-01 00:05:00,2.12615,2.12617,2.12588,2.12606,9000000.0
2008-08-01 00:06:00,2.1266,2.1266,2.12544,2.12544,8000000.0
2008-08-01 00:07:00,2.12605,2.12615,2.12588,2.1261,9000000.0
2008-08-01 00:08:00,2.12602,2.1262,2.12601,2.12601,8000000.0
2008-08-01 00:10:00,2.12601,2.12601,2.12587,2.12587,23000000.0
2008-08-01 00:11:00,2.12591,2.12591,2.12566,2.12585,10000000.0
2008-08-01 00:12:00,2.12605,2.12606,2.12581,2.12596,9000000.0
2008-08-01 00:13:00,2.12579,2.12621,2.12579,2.12607,8000000.0
2008-08-01 00:14:00,2.12608,2.1264,2.12608,2.1264,7000000.0
2008-08-01 00:15:00,2.12608,2.12627,2.12605,2.12619,9000000.0
2008-08-01 00:16:00,2.12603,2.12625,2.12603,2.12625,9000000.0
2008-08-01 00:17:00,2.12606,2.1262,2.12596,2.1261,8000000.0
2008-08-01 00:18:00,2.12595,2.12598,2.12593,2.12593,8000000.0
2008-08-01 00:19:00,2.12615,2.12615,2.12605,2.12605,6000000.0
2008-08-01 00:20:00,2.12602,2.12681,2.12602,2.12642,10000000.0
2008-08-01 00:21:00,2.12657,2.12674,2.12651,2.12652,8000000.0
2008-08-01 00:22:00,2.12596,2.12611,2.12581,2.12581,8000000.0
2008-08-01 00:23:00,2.12601,2.12608,2.12579,2.12592,8000000.0
2008-08-01 00:24:00,2.12591,2.12605,2.12581,2.12605,8000000.0
2008-08-01 00:25:00,2.12587,2.12587,2.12575,2.12575,11000000.0
2008-08-01 00:26:00,2.12602,2.12632,2.12584,2.12632,7000000.0
2008-08-01 00:27:00,2.12614,2.12614,2.12607,2.12607,10000000.0
2008-08-01 00:28:00,2.12612,2.12651,2.12612,2.12632,8000000.0
2008-08-01 00:29:00,2.12575,2.12664,2.12549,2.12549,10000000.0
2008-08-01 00:30:00,2.12598,2.12601,2.12586,2.12587,8000000.0
2008-08-01 00:31:00,2.12579,2.12579,2.1257,2.1257,7000000.0
2008-08-01 00:32:00,2.1257,2.1257,2.12539,2.12551,7000000.0
2008-08-01 00:33:00,2.12555,2.12562,2.1255,2.12562,9000000.0
2008-08-01 00:34:00,2.12582,2.12668,2.12582,2.12668,23000000.0
2008-08-01 00:35:00,2.12618,2.12618,2.12601,2.12601,7000000.0
2008-08-01 00:36:00,2.12616,2.12616,2.12563,2.12571,9000000.0
2008-08-01 00:37:00,2.12374,2.1256,2.12374,2.1254,8000000.0
2008-08-01 00:38:00,2.12567,2.12567,2.12549,2.12549,7000000.0
2008-08-01 00:39:00,2.12548,2.12574,2.12548,2.12574,7000000.0
2008-08-01 00:40:00,2.12562,2.12601,2.12562,2.12601,7000000.0
2008-08-01 00:41:00,2.12626,2.12638,2.12515,2.12515,10000000.0
2008-08-01 00:42:00,2.12607,2.12619,2.12599,2.12619,8000000.0
2008-08-01 00:44:00,2.12519,2.12599,2.12507,2.12539,11000000.0
2008-08-01 00:45:00,2.126,2.1261,2.12588,2.12602,16000000.0
2008-08-01 00:46:00,2.12615,2.12615,2.1258,2.1258,10000000.0
2008-08-01 00:47:00,2.12578,2.12578,2.12569,2.12576,7000000.0
2008-08-01 00:48:00,2.12577,2.12577,2.12553,2.12558,8000000.0
2008-08-01 00:49:00,2.12589,2.12628,2.12589,2.12628,10000000.0
2008-08-01 00:50:00,2.126,2.12636,2.126,2.12636,10000000.0
2008-08-01 00:51:00,2.12591,2.12656,2.12591,2.12656,8000000.0
2008-08-01 00:52:00,2.12659,2.12675,2.12649,2.12649,7000000.0
2008-08-01 00:53:00,2.12662,2.12714,2.12662,2.12707,11000000.0
2008-08-01 00:54:00,2.12776,2.12795,2.1277,2.12795,10000000.0
2008-08-01 00:55:00,2.12838,2.1295,2.12838,2.1295,7000000.0
2008-08-01 00:56:00,2.12891,2.13051,2.12891,2.13009,11000000.0
2008-08-01 00:57:00,2.12986,2.13005,2.12982,2.12988,7000000.0
2008-08-01 00:58:00,2.13014,2.13014,2.13001,2.13005,10000000.0
2008-08-01 00:59:00,2.13004,2.13055,2.13004,2.13055,7000000.0
2008-08-01 01:00:00,2.13062,2.13106,2.13062,2.13076,19000000.0
2008-08-01 01:01:00,2.13116,2.13178,2.13116,2.13178,12000000.0
2008-08-01 01:02:00,2.13178,2.1322,2.13178,2.13195,8000000.0
2008-08-01 01:03:00,2.13202,2.13202,2.13133,2.13147,7000000.0
2008-08-01 01:04:00,2.13144,2.13182,2.13127,2.13127,8000000.0
2008-08-01 01:05:00,2.13142,2.13142,2.13031,2.13031,7000000.0
2008-08-01 01:06:00,2.13042,2.13048,2.13018,2.1304,8000000.0
2008-08-01 01:07:00,2.13029,2.13029,2.12997,2.13013,10000000.0
2008-08-01 01:08:00,2.12955,2.12957,2.12927,2.12941,10000000.0
2008-08-01 01:09:00,2.12951,2.12983,2.12949,2.1297,8000000.0
2008-08-01 01:10:00,2.12958,2.12963,2.12939,2.12961,10000000.0
2008-08-01 01:11:00,2.12821,2.12934,2.12821,2.12901,11000000.0
2008-08-01 01:12:00,2.12937,2.12977,2.12937,2.12977,8000000.0
2008-08-01 01:13:00,2.12885,2.12962,2.12883,2.12956,10000000.0
2008-08-01 01:14:00,2.12982,2.12998,2.12974,2.1299,10000000.0
2008-08-01 01:15:00,2.1294,2.12963,2.12899,2.12899,10000000.0
2008-08-01 01:16:00,2.12981,2.12981,2.12944,2.12959,8000000.0
2008-08-01 01:17:00,2.12953,2.12965,2.12944,2.12962,10000000.0
2008-08-01 01:18:00,2.12972,2.12972,2.12949,2.12949,8000000.0
2008-08-01 01:19:00,2.12936,2.12936,2.12859,2.12865,11000000.0
2008-08-01 01:20:00,2.129,2.12908,2.12887,2.12887,13000000.0
2008-08-01 01:21:00,2.12885,2.12952,2.12885,2.12952,7000000.0
2008-08-01 01:22:00,2.1296,2.12982,2.1296,2.12982,7000000.0
2008-08-01 01:23:00,2.12986,2.12998,2.1298,2.12998,11000000.0
2008-08-01 01:24:00,2.1297,2.12974,2.12957,2.12957,7000000.0
2008-08-01 01:25:00,2.12961,2.1299,2.12961,2.1299,9000000.0
2008-08-01 01:26:00,2.1303,2.13127,2.1303,2.13127,14000000.0
2008-08-01 01:27:00,2.13109,2.13119,2.13091,2.13098,15000000.0
2008-08-01 01:28:00,2.13083,2.13092,2.1307,2.13092,9000000.0
2008-08-01 01:29:00,2.13003,2.13054,2.13003,2.13046,10000000.0
2008-08-01 01:30:00,2.12998,2.13091,2.12973,2.12973,10000000.0
2008-08-01 01:31:00,2.1305,2.13069,2.12975,2.12975,10000000.0
2008-08-01 01:32:00,2.13097,2.13103,2.13088,2.13102,18000000.0
2008-08-01 01:33:00,2.1304,2.13067,2.12979,2.12998,20000000.0
2008-08-01 01:34:00,2.13061,2.13061,2.13035,2.13035,16000000.0
2008-08-01 01:35:00,2.1299,2.13009,2.12935,2.13009,8000000.0
2008-08-01 01:36:00,2.13016,2.13016,2.12947,2.12987,9000000.0
2008-08-01 01:37:00,2.13021,2.13024,2.13001,2.13021,7000000.0
2008-08-01 01:38:00,2.13006,2.13006,2.1299,2.12993,12000000.0
2008-08-01 01:39:00,2.12991,2.12999,2.12991,2.12996,12000000.0
2008-08-01 01:40:00,2.13001,2.13001,2.12991,2.12991,7000000.0
2008-08-01 01:41:00,2.12986,2.12987,2.12977,2.12977,11000000.0
2008-08-01 01:42:00,2.12993,2.13016,2.12993,2.12997,7000000.0
2008-08-01 01:43:00,2.12915,2.12937,2.12874,2.12895,8000000.0
2008-08-01 01:44:00,2.1298,2.1298,2.12947,2.12967,7000000.0
2008-08-01 01:45:00,2.12986,2.13048,2.12986,2.13047,7000000.0
2008-08-01 01:46:00,2.13048,2.13088,2.13048,2.13088,7000000.0
2008-08-01 01:47:00,2.13059,2.13083,2.13058,2.13058,14000000.0
2008-08-01 01:48:00,2.12987,2.13034,2.12987,2.13034,7000000.0
2008-08-01 01:49:00,2.13059,2.13059,2.13039,2.13042,8000000.0
2008-08-01 01:50:00,2.13037,2.13037,2.13025,2.13025,10000000.0
2008-08-01 01:51:00,2.13031,2.1304,2.12959,2.12959,16000000.0
2008-08-01 01:52:00,2.12946,2.12976,2.12946,2.12964,13000000.0
2008-08-01 01:53:00,2.12956,2.12956,2.12948,2.12948,7000000.0
2008-08-01 01:54:00,2.12949,2.12985,2.12945,2.12985,9000000.0
2008-08-01 01:55:00,2.12996,2.13004,2.12996,2.13004,12000000.0
2008-08-01 01:56:00,2.13004,2.13004,2.12992,2.12994,17000000.0
2008-08-01 01:57:00,2.12983,2.12983,2.12957,2.12961,13000000.0
2008-08-01 01:58:00,2.12952,2.12956,2.12949,2.1295,10000000.0
2008-08-01 01:59:00,2.1299,2.13006,2.1299,2.13004,8000000.0
2008-08-01 02:00:00,2.12968,2.12998,2.12949,2.12998,11000000.0
2008-08-01 02:01:00,2.13026,2.13053,2.12985,2.12985,8000000.0
2008-08-01 02:02:00,2.12967,2.12967,2.12931,2.12937,9000000.0
2008-08-01 02:03:00,2.12944,2.12977,2.12786,2.12968,10000000.0
2008-08-01 02:04:00,2.13008,2.13047,2.13008,2.13037,9000000.0
2008-08-01 02:05:00,2.13024,2.13024,2.12999,2.13011,10000000.0
2008-08-01 02:06:00,2.12974,2.12975,2.12934,2.12951,8000000.0
2008-08-01 02:07:00,2.12937,2.12937,2.12898,2.12898,8000000.0
2008-08-01 02:08:00,2.12879,2.12934,2.12878,2.12934,10000000.0
2008-08-01 02:09:00,2.1293,2.12947,2.12912,2.12917,7000000.0
2008-08-01 02:10:00,2.12906,2.12918,2.12888,2.12888,8000000.0
2008-08-01 02:11:00,2.12897,2.1291,2.12897,2.12903,8000000.0
2008-08-01 02:12:00,2.12886,2.12901,2.12886,2.12894,7000000.0
2008-08-01 02:13:00,2.12924,2.12988,2.12924,2.12988,7000000.0
2008-08-01 02:14:00,2.1304,2.13044,2.12985,2.12985,7000000.0
2008-08-01 02:15:00,2.12965,2.13029,2.12965,2.13029,8000000.0
2008-08-01 02:16:00,2.13034,2.13054,2.13034,2.13054,9000000.0
2008-08-01 02:17:00,2.1306,2.1306,2.13036,2.13042,9000000.0
2008-08-01 02:18:00,2.13055,2.13099,2.13049,2.13099,5000000.0
2008-08-01 02:19:00,2.13155,2.1319,2.13124,2.13146,11000000.0
2008-08-01 02:20:00,2.13119,2.1317,2.13119,2.13159,9000000.0
2008-08-01 02:21:00,2.13205,2.13305,2.13179,2.13305,7000000.0
2008-08-01 02:22:00,2.13383,2.13432,2.13365,2.13432,8000000.0
2008-08-01 02:23:00,2.13423,2.13423,2.1339,2.1339,10000000.0
2008-08-01 02:24:00,2.13412,2.13492,2.13407,2.13407,8000000.0
2008-08-01 02:25:00,2.13434,2.13434,2.13371,2.13371,11000000.0
2008-08-01 02:26:00,2.13378,2.13436,2.13378,2.13436,7000000.0
2008-08-01 02:27:00,2.13494,2.13596,2.13494,2.13595,9000000.0
2008-08-01 02:28:00,2.13568,2.13581,2.13535,2.13567,7000000.0
2008-08-01 02:29:00,2.13485,2.13485,2.13436,2.13471,7000000.0
2008-08-01 02:30:00,2.13481,2.13481,2.13356,2.13356,10000000.0
2008-08-01 02:31:00,2.13379,2.13439,2.13374,2.13439,8000000.0
2008-08-01 02:32:00,2.13488,2.13488,2.13466,2.13478,7000000.0
2008-08-01 02:33:00,2.13454,2.13475,2.13454,2.13457,8000000.0
2008-08-01 02:34:00,2.1345,2.13467,2.1345,2.13467,7000000.0
2008-08-01 02:35:00,2.1349,2.1349,2.13462,2.1349,11000000.0
2008-08-01 02:36:00,2.13485,2.1349,2.13474,2.13485,7000000.0
2008-08-01 02:37:00,2.13548,2.1355,2.13514,2.13515,7000000.0
2008-08-01 02:38:00,2.1353,2.13664,2.1353,2.13664,7000000.0
2008-08-01 02:39:00,2.13688,2.13712,2.13653,2.13653,8000000.0
2008-08-01 02:40:00,2.13651,2.13662,2.13594,2.13594,7000000.0
2008-08-01 02:41:00,2.13588,2.1359,2.1358,2.13582,8000000.0
2008-08-01 02:42:00,2.13597,2.13671,2.13597,2.13671,8000000.0
2008-08-01 02:43:00,2.13606,2.13606,2.13581,2.13581,9000000.0
2008-08-01 02:44:00,2.13563,2.13577,2.13559,2.13577,7000000.0
2008-08-01 02:45:00,2.13611,2.13612,2.13557,2.13564,8000000.0
2008-08-01 02:46:00,2.13577,2.13577,2.13561,2.13565,7000000.0
2008-08-01 02:47:00,2.13503,2.13524,2.1349,2.1349,11000000.0
2008-08-01 02:48:00,2.13464,2.13477,2.13462,2.13467,11000000.0
2008-08-01 02:49:00,2.13461,2.13513,2.13461,2.13513,11000000.0
2008-08-01 02:50:00,2.13529,2.1357,2.13529,2.13561,7000000.0
2008-08-01 02:51:00,2.13576,2.13632,2.13576,2.13631,8000000.0
2008-08-01 02:52:00,2.13631,2.13642,2.13621,2.13621,7000000.0
2008-08-01 02:53:00,2.13626,2.13637,2.13626,2.13634,8000000.0
2008-08-01 02:54:00,2.1358,2.1358,2.1355,2.13563,7000000.0
2008-08-01 02:55:00,2.13539,2.13547,2.13519,2.13525,8000000.0
2008-08-01 02:56:00,2.13567,2.13567,2.13522,2.1353,10000000.0
2008-08-01 02:57:00,2.13544,2.1358,2.13529,2.1358,8000000.0
2008-08-01 02:58:00,2.13611,2.13633,2.1361,2.13618,7000000.0
2008-08-01 02:59:00,2.13632,2.13636,2.13611,2.13623,9000000.0
2008-08-01 03:00:00,2.13608,2.13612,2.13571,2.13612,7000000.0
2008-08-01 03:01:00,2.13605,2.13605,2.13536,2.13548,8000000.0
2008-08-01 03:02:00,2.13534,2.13545,2.13507,2.13507,8000000.0
2008-08-01 03:03:00,2.13465,2.13465,2.13437,2.13455,7000000.0
2008-08-01 03:04:00,2.13468,2.13487,2.13466,2.13483,7000000.0
2008-08-01 03:05:00,2.13462,2.13485,2.13462,2.13469,8000000.0
2008-08-01 03:06:00,2.13485,2.13485,2.13466,2.13471,10000000.0
2008-08-01 03:07:00,2.1347,2.13477,2.13468,2.13473,8000000.0
2008-08-01 03:08:00,2.13456,2.135,2.13456,2.13499,7000000.0
2008-08-01 03:09:00,2.13484,2.13504,2.13484,2.13486,8000000.0
2008-08-01 03:10:00,2.13501,2.13503,2.13476,2.13503,10000000.0
2008-08-01 03:11:00,2.13486,2.13486,2.13452,2.1346,10000000.0
2008-08-01 03:12:00,2.13444,2.13444,2.13431,2.13439,7000000.0
2008-08-01 03:13:00,2.13443,2.13452,2.1343,2.1343,11000000.0
2008-08-01 03:14:00,2.13408,2.13455,2.13408,2.13453,8000000.0
2008-08-01 03:15:00,2.1346,2.1346,2.1344,2.13441,7000000.0
2008-08-01 03:16:00,2.13424,2.1345,2.13424,2.1345,8000000.0
2008-08-01 03:17:00,2.13456,2.13458,2.13399,2.13448,11000000.0
2008-08-01 03:18:00,2.13442,2.13455,2.13436,2.13455,10000000.0
2008-08-01 03:19:00,2.13457,2.13465,2.13452,2.13454,7000000.0
2008-08-01 03:20:00,2.13453,2.13472,2.13453,2.13472,10000000.0
2008-08-01 03:21:00,2.13461,2.13461,2.13398,2.134,7000000.0
2008-08-01 03:22:00,2.13388,2.13389,2.13376,2.13386,8000000.0
2008-08-01 03:23:00,2.13368,2.13372,2.13333,2.13365,7000000.0
2008-08-01 03:24:00,2.13356,2.13363,2.1335,2.13357,10000000.0
2008-08-01 03:25:00,2.13348,2.13366,2.13346,2.13354,8000000.0
2008-08-01 03:26:00,2.1335,2.13391,2.1335,2.13379,7000000.0
2008-08-01 03:27:00,2.13359,2.13372,2.13314,2.13314,8000000.0
2008-08-01 03:28:00,2.13253,2.13293,2.13238,2.13293,8000000.0
2008-08-01 03:29:00,2.13316,2.13316,2.13209,2.13209,11000000.0
2008-08-01 03:30:00,2.13256,2.13306,2.13256,2.13306,8000000.0
2008-08-01 03:31:00,2.13336,2.13347,2.13332,2.13346,9000000.0
2008-08-01 03:32:00,2.13334,2.13334,2.13226,2.13226,9000000.0
2008-08-01 03:33:00,2.13261,2.13336,2.13261,2.13336,7000000.0
2008-08-01 03:34:00,2.13334,2.13357,2.13328,2.13357,9000000.0
2008-08-01 03:35:00,2.13392,2.13392,2.13373,2.13384,10000000.0
2008-08-01 03:36:00,2.13377,2.13427,2.1337,2.13415,8000000.0
2008-08-01 03:37:00,2.1343,2.13433,2.1341,2.1341,9000000.0
2008-08-01 03:38:00,2.13403,2.13426,2.13403,2.13425,7000000.0
2008-08-01 03:39:00,2.13441,2.13441,2.13414,2.13414,8000000.0
2008-08-01 03:40:00,2.13411,2.13411,2.13376,2.13376,11000000.0
2008-08-01 03:41:00,2.13379,2.13379,2.13365,2.13377,10000000.0
2008-08-01 03:42:00,2.13365,2.13375,2.13363,2.1337,9000000.0
2008-08-01 03:43:00,2.13372,2.13381,2.1337,2.1338,7000000.0
2008-08-01 03:44:00,2.13413,2.13439,2.13405,2.13417,8000000.0
2008-08-01 03:45:00,2.1341,2.1341,2.13377,2.13377,8000000.0
2008-08-01 03:46:00,2.13374,2.13411,2.13373,2.13411,8000000.0
2008-08-01 03:47:00,2.13471,2.13512,2.13471,2.13488,7000000.0
2008-08-01 03:48:00,2.13464,2.13465,2.13431,2.13431,11000000.0
2008-08-01 03:49:00,2.13337,2.13432,2.13337,2.13432,8000000.0
2008-08-01 03:50:00,2.13419,2.13497,2.13419,2.13497,7000000.0
2008-08-01 03:51:00,2.13547,2.13547,2.13528,2.13528,9000000.0
2008-08-01 03:52:00,2.13594,2.13634,2.13594,2.13619,8000000.0
2008-08-01 03:53:00,2.13609,2.1361,2.13583,2.13583,10000000.0
2008-08-01 03:54:00,2.1358,2.1358,2.13564,2.13573,11000000.0
2008-08-01 03:55:00,2.1355,2.13558,2.13537,2.13541,7000000.0
2008-08-01 03:56:00,2.13521,2.13548,2.13521,2.13542,10000000.0
2008-08-01 03:57:00,2.13538,2.13563,2.1353,2.13563,8000000.0
2008-08-01 03:58:00,2.1355,2.13561,2.13547,2.13547,8000000.0
2008-08-01 03:59:00,2.13569,2.13576,2.13559,2.13559,7000000.0
2008-08-01 04:00:00,2.13584,2.13588,2.13558,2.13558,9000000.0
2008-08-01 04:01:00,2.13556,2.13684,2.13556,2.13684,7000000.0
2008-08-01 04:02:00,2.1376,2.1376,2.13708,2.13708,8000000.0
2008-08-01 04:03:00,2.13751,2.13797,2.13751,2.1378,8000000.0
2008-08-01 04:04:00,2.13782,2.13788,2.13752,2.13752,10000000.0
2008-08-01 04:05:00,2.13747,2.13747,2.13549,2.13549,9000000.0
2008-08-01 04:06:00,2.13748,2.13768,2.13743,2.13768,8000000.0
2008-08-01 04:07:00,2.1378,2.13782,2.1375,2.1375,11000000.0
2008-08-01 04:08:00,2.13729,2.13761,2.13729,2.13749,7000000.0
2008-08-01 04:09:00,2.13723,2.1373,2.13719,2.13721,8000000.0
2008-08-01 04:10:00,2.13714,2.13717,2.13693,2.13717,10000000.0
2008-08-01 04:11:00,2.13734,2.13742,2.13707,2.13707,7000000.0
2008-08-01 04:12:00,2.13648,2.13648,2.13581,2.13637,8000000.0
2008-08-01 04:13:00,2.13656,2.13708,2.13656,2.13704,8000000.0
2008-08-01 04:14:00,2.13739,2.13754,2.13738,2.13754,7000000.0
2008-08-01 04:15:00,2.13762,2.13808,2.13759,2.13804,7000000.0
2008-08-01 04:16:00,2.13717,2.13735,2.13705,2.13723,7000000.0
2008-08-01 04:17:00,2.13721,2.13721,2.13686,2.13695,8000000.0
2008-08-01 04:18:00,2.1367,2.13711,2.1367,2.13684,8000000.0
2008-08-01 04:19:00,2.13677,2.1368,2.13658,2.13677,7000000.0
2008-08-01 04:20:00,2.13611,2.13649,2.13568,2.13649,10000000.0
2008-08-01 04:21:00,2.13663,2.13664,2.13644,2.13644,8000000.0
2008-08-01 04:22:00,2.13652,2.13652,2.13579,2.13614,9000000.0
2008-08-01 04:23:00,2.13607,2.13624,2.13607,2.13624,7000000.0
2008-08-01 04:24:00,2.1365,2.13651,2.13613,2.13651,9000000.0
2008-08-01 04:25:00,2.13655,2.1367,2.13608,2.13608,11000000.0
2008-08-01 04:26:00,2.13573,2.13589,2.13565,2.13565,7000000.0
2008-08-01 04:27:00,2.13584,2.13643,2.13584,2.13643,8000000.0
2008-08-01 04:28:00,2.13642,2.13642,2.1363,2.13634,7000000.0
2008-08-01 04:29:00,2.13637,2.13637,2.13572,2.13577,8000000.0
2008-08-01 04:30:00,2.13552,2.13591,2.13552,2.13557,9000000.0
2008-08-01 04:31:00,2.13529,2.13541,2.13516,2.13541,10000000.0
2008-08-01 04:32:00,2.13563,2.13582,2.13563,2.13582,4000000.0
2008-08-01 04:33:00,2.13585,2.13586,2.13561,2.13565,8000000.0
2008-08-01 04:34:00,2.13555,2.13571,2.1354,2.13571,7000000.0
2008-08-01 04:35:00,2.1356,2.1357,2.1356,2.13563,7000000.0
2008-08-01 04:36:00,2.13459,2.13553,2.13459,2.13553,8000000.0
2008-08-01 04:37:00,2.1358,2.13587,2.13577,2.13577,5000000.0
2008-08-01 04:38:00,2.13576,2.13588,2.13547,2.13577,9000000.0
2008-08-01 04:39:00,2.13584,2.13587,2.13563,2.13563,9000000.0
2008-08-01 04:40:00,2.13539,2.13552,2.13533,2.13551,7000000.0
2008-08-01 04:41:00,2.13559,2.13572,2.13557,2.13559,8000000.0
2008-08-01 04:42:00,2.13554,2.13554,2.1353,2.13534,7000000.0
2008-08-01 04:43:00,2.13525,2.13525,2.13479,2.13502,11000000.0
2008-08-01 04:44:00,2.13493,2.13498,2.13483,2.13491,9000000.0
2008-08-01 04:45:00,2.13501,2.13514,2.13493,2.13514,11000000.0
2008-08-01 04:46:00,2.13516,2.13519,2.13505,2.13519,7000000.0
2008-08-01 04:47:00,2.13521,2.13528,2.13513,2.13523,7000000.0
2008-08-01 04:48:00,2.13532,2.13538,2.13508,2.13508,7000000.0
2008-08-01 04:49:00,2.1358,2.136,2.1358,2.1358,9000000.0
2008-08-01 04:50:00,2.13522,2.1354,2.13522,2.13539,9000000.0
2008-08-01 04:51:00,2.13524,2.13524,2.13486,2.13514,7000000.0
2008-08-01 04:52:00,2.13572,2.1358,2.13565,2.13577,10000000.0
2008-08-01 04:53:00,2.13541,2.13551,2.13505,2.1351,9000000.0
2008-08-01 04:54:00,2.13539,2.13539,2.13521,2.13521,8000000.0
2008-08-01 04:55:00,2.13533,2.13539,2.13522,2.13539,8000000.0
2008-08-01 04:56:00,2.13548,2.13566,2.13548,2.13566,7000000.0
2008-08-01 04:57:00,2.13553,2.13564,2.13545,2.13545,8000000.0
2008-08-01 04:58:00,2.13549,2.13569,2.13545,2.13569,8000000.0
2008-08-01 04:59:00,2.13575,2.13586,2.13564,2.13586,8000000.0
2008-08-01 05:00:00,2.13577,2.13581,2.13558,2.13558,7000000.0
2008-08-01 05:01:00,2.13564,2.13578,2.13549,2.13567,9000000.0
2008-08-01 05:02:00,2.1356,2.13584,2.13544,2.13584,7000000.0
2008-08-01 05:03:00,2.13585,2.13588,2.13576,2.13588,7000000.0
2008-08-01 05:04:00,2.13554,2.13557,2.13516,2.13516,7000000.0
2008-08-01 05:05:00,2.13571,2.13608,2.13571,2.13608,8000000.0
2008-08-01 05:06:00,2.13564,2.13631,2.13564,2.13631,7000000.0
2008-08-01 05:07:00,2.1361,2.1361,2.13542,2.13592,8000000.0
2008-08-01 05:08:00,2.13509,2.13618,2.13509,2.13611,10000000.0
2008-08-01 05:09:00,2.13644,2.13644,2.13621,2.13621,7000000.0
2008-08-01 05:10:00,2.136,2.13604,2.1359,2.1359,7000000.0
2008-08-01 05:11:00,2.13614,2.13614,2.13582,2.13599,8000000.0
2008-08-01 05:12:00,2.13599,2.1361,2.13593,2.13597,11000000.0
2008-08-01 05:13:00,2.13548,2.13612,2.13548,2.13611,8000000.0
2008-08-01 05:14:00,2.13619,2.13619,2.13591,2.13592,7000000.0
2008-08-01 05:15:00,2.1361,2.13617,2.13507,2.13507,7000000.0
2008-08-01 05:16:00,2.13601,2.13609,2.13591,2.13593,7000000.0
2008-08-01 05:17:00,2.13607,2.13617,2.136,2.13614,7000000.0
2008-08-01 05:18:00,2.13608,2.13608,2.13589,2.13589,8000000.0
2008-08-01 05:19:00,2.136,2.13601,2.13586,2.13601,7000000.0
2008-08-01 05:20:00,2.13617,2.13635,2.13615,2.13633,9000000.0
2008-08-01 05:21:00,2.13664,2.13664,2.1364,2.1364,8000000.0
2008-08-01 05:22:00,2.13642,2.13654,2.13638,2.13654,7000000.0
2008-08-01 05:23:00,2.13656,2.13674,2.13656,2.1367,10000000.0
2008-08-01 05:24:00,2.13663,2.13702,2.13663,2.13688,8000000.0
2008-08-01 05:25:00,2.13686,2.13692,2.13681,2.13692,7000000.0
2008-08-01 05:26:00,2.13691,2.13704,2.13684,2.13704,7000000.0
2008-08-01 05:27:00,2.13704,2.13723,2.137,2.137,8000000.0
2008-08-01 05:28:00,2.13713,2.13715,2.13702,2.13702,9000000.0
2008-08-01 05:29:00,2.13725,2.13738,2.13717,2.13738,7000000.0
2008-08-01 05:30:00,2.13775,2.13775,2.13738,2.13738,10000000.0
2008-08-01 05:31:00,2.13733,2.13733,2.13692,2.1372,8000000.0
2008-08-01 05:32:00,2.13718,2.13718,2.13706,2.13706,8000000.0
2008-08-01 05:33:00,2.13657,2.13657,2.1358,2.1358,9000000.0
2008-08-01 05:34:00,2.13616,2.13624,2.13593,2.13624,8000000.0
2008-08-01 05:35:00,2.1361,2.1361,2.13569,2.13569,7000000.0
2008-08-01 05:36:00,2.13613,2.13619,2.13607,2.13619,9000000.0
2008-08-01 05:37:00,2.13624,2.1363,2.13619,2.13625,7000000.0
2008-08-01 05:38:00,2.13606,2.13623,2.13605,2.13615,9000000.0
2008-08-01 05:39:00,2.13619,2.13619,2.13608,2.13614,7000000.0
2008-08-01 05:40:00,2.13614,2.1362,2.13605,2.1362,7000000.0
2008-08-01 05:41:00,2.13569,2.13582,2.13488,2.13488,8000000.0
2008-08-01 05:42:00,2.13625,2.13625,2.13606,2.13623,7000000.0
2008-08-01 05:43:00,2.13623,2.13623,2.13593,2.13604,9000000.0
2008-08-01 05:44:00,2.13497,2.13563,2.13497,2.13563,6000000.0
2008-08-01 05:45:00,2.1361,2.1362,2.13601,2.13619,11000000.0
2008-08-01 05:46:00,2.1362,2.13627,2.13619,2.13623,7000000.0
2008-08-01 05:47:00,2.13624,2.13634,2.13624,2.13625,8000000.0
2008-08-01 05:48:00,2.13625,2.13632,2.13617,2.13628,9000000.0
2008-08-01 05:49:00,2.13619,2.13636,2.13619,2.13621,8000000.0
2008-08-01 05:50:00,2.13636,2.13638,2.13624,2.1363,9000000.0
2008-08-01 05:51:00,2.13627,2.13647,2.13627,2.13645,8000000.0
2008-08-01 05:52:00,2.13636,2.1365,2.13636,2.13647,8000000.0
2008-08-01 05:53:00,2.13658,2.13666,2.13658,2.13665,7000000.0
2008-08-01 05:54:00,2.13661,2.13661,2.13645,2.13645,10000000.0
2008-08-01 05:55:00,2.1367,2.13675,2.13665,2.13669,8000000.0
2008-08-01 05:56:00,2.13666,2.13682,2.13666,2.13682,7000000.0
2008-08-01 05:57:00,2.13663,2.13663,2.13622,2.13622,8000000.0
2008-08-01 05:58:00,2.13618,2.13635,2.13601,2.13635,9000000.0
2008-08-01 05:59:00,2.13631,2.13632,2.13608,2.13614,10000000.0
2008-08-01 06:00:00,2.136,2.13635,2.136,2.13634,8000000.0
2008-08-01 06:01:00,2.13627,2.13637,2.13623,2.13623,7000000.0
2008-08-01 06:02:00,2.13628,2.13628,2.13581,2.13583,7000000.0
2008-08-01 06:03:00,2.13574,2.13579,2.13562,2.13576,8000000.0
2008-08-01 06:04:00,2.13524,2.13572,2.13524,2.13572,7000000.0
2008-08-01 06:05:00,2.13579,2.13579,2.13554,2.13576,7000000.0
2008-08-01 06:06:00,2.13603,2.13629,2.13603,2.13629,7000000.0
2008-08-01 06:07:00,2.13639,2.13639,2.13628,2.13628,7000000.0
2008-08-01 06:08:00,2.1362,2.13658,2.1362,2.13658,7000000.0
2008-08-01 06:09:00,2.13652,2.13654,2.1364,2.13643,8000000.0
2008-08-01 06:10:00,2.13631,2.13638,2.13623,2.1363,8000000.0
2008-08-01 06:11:00,2.13611,2.13611,2.13559,2.13559,8000000.0
2008-08-01 06:12:00,2.13552,2.13571,2.13535,2.13571,8000000.0
2008-08-01 06:13:00,2.13541,2.13541,2.13487,2.13487,8000000.0
2008-08-01 06:14:00,2.13605,2.13631,2.13605,2.13623,10000000.0
2008-08-01 06:15:00,2.13644,2.13676,2.13644,2.1366,8000000.0
2008-08-01 06:16:00,2.13663,2.13669,2.13657,2.1366,9000000.0
2008-08-01 06:17:00,2.13669,2.13728,2.13661,2.13728,7000000.0
2008-08-01 06:18:00,2.13722,2.13722,2.13653,2.13653,9000000.0
2008-08-01 06:19:00,2.13624,2.13641,2.13617,2.13617,7000000.0
2008-08-01 06:20:00,2.13615,2.13636,2.13615,2.13635,9000000.0
2008-08-01 06:21:00,2.13624,2.13624,2.13505,2.13505,8000000.0
2008-08-01 06:22:00,2.13546,2.13556,2.13515,2.13515,8000000.0
2008-08-01 06:23:00,2.13507,2.13507,2.13492,2.13495,8000000.0
2008-08-01 06:24:00,2.13527,2.13527,2.13424,2.13457,11000000.0
2008-08-01 06:25:00,2.13486,2.1351,2.13486,2.13494,11000000.0
2008-08-01 06:26:00,2.13485,2.13496,2.1346,2.13493,11000000.0
2008-08-01 06:27:00,2.13483,2.135,2.13483,2.13493,7000000.0
2008-08-01 06:28:00,2.13459,2.13487,2.13459,2.13487,8000000.0
2008-08-01 06:29:00,2.13451,2.13458,2.13444,2.13449,8000000.0
2008-08-01 06:30:00,2.13451,2.13451,2.13421,2.13421,8000000.0
2008-08-01 06:31:00,2.13397,2.13397,2.13363,2.13373,7000000.0
2008-08-01 06:32:00,2.13369,2.13377,2.13359,2.13377,7000000.0
2008-08-01 06:33:00,2.13378,2.13385,2.13375,2.13385,7000000.0
2008-08-01 06:34:00,2.13393,2.13501,2.13393,2.13501,7000000.0
2008-08-01 06:35:00,2.13533,2.1356,2.13533,2.1356,11000000.0
2008-08-01 06:36:00,2.1356,2.1356,2.13538,2.13555,7000000.0
2008-08-01 06:37:00,2.13558,2.13582,2.13558,2.13582,10000000.0
2008-08-01 06:38:00,2.13581,2.136,2.13578,2.136,10000000.0
2008-08-01 06:39:00,2.13595,2.13597,2.13496,2.13496,11000000.0
2008-08-01 06:40:00,2.13504,2.13572,2.13488,2.13569,9000000.0
2008-08-01 06:41:00,2.13617,2.13627,2.13609,2.13627,7000000.0
2008-08-01 06:42:00,2.13608,2.13608,2.13569,2.13604,6000000.0
2008-08-01 06:43:00,2.1363,2.13663,2.1363,2.13663,7000000.0
2008-08-01 06:44:00,2.1366,2.1366,2.13638,2.13659,8000000.0
2008-08-01 06:45:00,2.13543,2.13668,2.13543,2.13668,8000000.0
2008-08-01 06:46:00,2.13642,2.13671,2.13596,2.13635,10000000.0
2008-08-01 06:47:00,2.13665,2.13665,2.1363,2.1363,8000000.0
2008-08-01 06:48:00,2.13629,2.13653,2.13629,2.1365,7000000.0
2008-08-01 06:49:00,2.13658,2.1366,2.13641,2.13645,8000000.0
2008-08-01 06:50:00,2.13615,2.13617,2.13595,2.1361,10000000.0
2008-08-01 06:51:00,2.13616,2.13633,2.13616,2.13626,10000000.0
2008-08-01 06:52:00,2.13642,2.1369,2.13636,2.1369,8000000.0
2008-08-01 06:53:00,2.137,2.13708,2.13686,2.13694,8000000.0
2008-08-01 06:54:00,2.13757,2.13757,2.13733,2.13741,7000000.0
2008-08-01 06:55:00,2.13692,2.13698,2.13656,2.13656,7000000.0
2008-08-01 06:56:00,2.1367,2.13752,2.1367,2.1375,8000000.0
2008-08-01 06:57:00,2.1377,2.1377,2.13736,2.13736,7000000.0
2008-08-01 06:58:00,2.13757,2.13809,2.13757,2.13808,7000000.0
2008-08-01 06:59:00,2.13824,2.1384,2.13823,2.1384,7000000.0
2008-08-01 07:00:00,2.13825,2.13825,2.13793,2.13793,7000000.0
2008-08-01 07:01:00,2.13745,2.13771,2.13745,2.1376,7000000.0
2008-08-01 07:02:00,2.13763,2.1379,2.13758,2.13762,9000000.0
2008-08-01 07:03:00,2.13776,2.13788,2.13776,2.13787,7000000.0
2008-08-01 07:04:00,2.13792,2.13819,2.13792,2.13819,8000000.0
2008-08-01 07:05:00,2.13844,2.13861,2.13839,2.13861,11000000.0
2008-08-01 07:06:00,2.13861,2.13901,2.13861,2.13894,11000000.0
2008-08-01 07:07:00,2.1389,2.13903,2.13887,2.13895,11000000.0
2008-08-01 07:08:00,2.13889,2.13894,2.13876,2.13894,9000000.0
2008-08-01 07:09:00,2.13892,2.13892,2.13873,2.13883,8000000.0
2008-08-01 07:10:00,2.1387,2.13873,2.13843,2.13843,7000000.0
2008-08-01 07:11:00,2.13829,2.13829,2.13786,2.13803,10000000.0
2008-08-01 07:12:00,2.13821,2.13834,2.13821,2.13833,7000000.0
2008-08-01 07:13:00,2.1375,2.1375,2.13738,2.13744,8000000.0
2008-08-01 07:14:00,2.13728,2.13769,2.13725,2.13769,7000000.0
2008-08-01 07:15:00,2.13799,2.13799,2.13739,2.13739,10000000.0
2008-08-01 07:16:00,2.13747,2.13747,2.1372,2.13726,8000000.0
2008-08-01 07:17:00,2.13689,2.13717,2.13678,2.13717,11000000.0
2008-08-01 07:18:00,2.13689,2.13712,2.13689,2.13689,8000000.0
2008-08-01 07:19:00,2.13719,2.13724,2.13711,2.13712,8000000.0
2008-08-01 07:20:00,2.13691,2.13691,2.13621,2.13622,9000000.0
2008-08-01 07:21:00,2.13637,2.13637,2.13603,2.13611,10000000.0
2008-08-01 07:22:00,2.13619,2.13629,2.13603,2.13611,11000000.0
2008-08-01 07:23:00,2.1362,2.13623,2.13599,2.13599,7000000.0
2008-08-01 07:24:00,2.13621,2.13621,2.13595,2.13596,9000000.0
2008-08-01 07:25:00,2.13606,2.13607,2.1358,2.1358,8000000.0
2008-08-01 07:26:00,2.13585,2.13595,2.13579,2.13595,7000000.0
2008-08-01 07:27:00,2.13618,2.13657,2.13618,2.13657,7000000.0
2008-08-01 07:28:00,2.13669,2.13714,2.13669,2.13714,7000000.0
2008-08-01 07:29:00,2.13668,2.13693,2.13668,2.13691,8000000.0
2008-08-01 07:30:00,2.13678,2.13704,2.13678,2.13682,8000000.0
2008-08-01 07:31:00,2.13718,2.13736,2.13718,2.13726,7000000.0
2008-08-01 07:32:00,2.13745,2.13772,2.1373,2.13772,9000000.0
2008-08-01 07:33:00,2.1379,2.13819,2.1379,2.13819,8000000.0
2008-08-01 07:34:00,2.13783,2.13783,2.13709,2.13709,11000000.0
2008-08-01 07:35:00,2.13748,2.1377,2.13748,2.1377,8000000.0
2008-08-01 07:36:00,2.13764,2.13776,2.13762,2.13768,7000000.0
2008-08-01 07:37:00,2.13761,2.13794,2.13761,2.13794,7000000.0
2008-08-01 07:38:00,2.13841,2.13841,2.13743,2.13762,11000000.0
2008-08-01 07:39:00,2.13781,2.13781,2.13735,2.13735,7000000.0
2008-08-01 07:40:00,2.13725,2.13725,2.13686,2.13687,8000000.0
2008-08-01 07:41:00,2.1372,2.13738,2.13718,2.13718,9000000.0
2008-08-01 07:42:00,2.1374,2.1374,2.13616,2.13616,11000000.0
2008-08-01 07:43:00,2.13644,2.13644,2.13522,2.13522,7000000.0
2008-08-01 07:44:00,2.13503,2.13503,2.13426,2.1343,7000000.0
2008-08-01 07:45:00,2.13484,2.13521,2.13484,2.1352,7000000.0
2008-08-01 07:46:00,2.13543,2.13559,2.135,2.135,10000000.0
2008-08-01 07:47:00,2.13532,2.13573,2.13529,2.13529,7000000.0
2008-08-01 07:48:00,2.1353,2.13572,2.1353,2.13543,8000000.0
2008-08-01 07:49:00,2.13556,2.13621,2.13556,2.13585,8000000.0
2008-08-01 07:50:00,2.13588,2.13588,2.13536,2.13536,7000000.0
2008-08-01 07:51:00,2.13528,2.13529,2.13511,2.13529,8000000.0
2008-08-01 07:52:00,2.13493,2.13513,2.13461,2.13461,10000000.0
2008-08-01 07:53:00,2.13441,2.13453,2.13414,2.13434,11000000.0
2008-08-01 07:54:00,2.1346,2.13465,2.13341,2.1342,9000000.0
2008-08-01 07:55:00,2.13494,2.13513,2.13468,2.13508,9000000.0
2008-08-01 07:56:00,2.13513,2.13513,2.13481,2.13512,9000000.0
2008-08-01 07:57:00,2.13531,2.13542,2.13466,2.13466,7000000.0
2008-08-01 07:58:00,2.13511,2.1352,2.13462,2.13462,7000000.0
2008-08-01 07:59:00,2.13459,2.1349,2.1344,2.1349,7000000.0
2008-08-01 08:00:00,2.13501,2.13537,2.13494,2.13494,8000000.0
2008-08-01 08:01:00,2.13501,2.13502,2.13464,2.13502,10000000.0
2008-08-01 08:02:00,2.13522,2.13529,2.13516,2.13519,7000000.0
2008-08-01 08:03:00,2.1353,2.13592,2.1353,2.13592,8000000.0
2008-08-01 08:04:00,2.13613,2.13615,2.13566,2.13566,8000000.0
2008-08-01 08:05:00,2.13592,2.13592,2.13572,2.13572,8000000.0
2008-08-01 08:06:00,2.13607,2.13611,2.13605,2.13609,7000000.0
2008-08-01 08:07:00,2.13626,2.13644,2.13626,2.13644,7000000.0
2008-08-01 08:08:00,2.13643,2.13649,2.13625,2.1364,7000000.0
2008-08-01 08:09:00,2.13629,2.13639,2.13601,2.13604,7000000.0
2008-08-01 08:10:00,2.13604,2.13604,2.13588,2.13599,7000000.0
2008-08-01 08:11:00,2.13615,2.13627,2.13605,2.13605,8000000.0
2008-08-01 08:12:00,2.13634,2.13634,2.13607,2.13607,9000000.0
2008-08-01 08:13:00,2.1359,2.13606,2.13586,2.13606,7000000.0
2008-08-01 08:14:00,2.13545,2.13545,2.13504,2.13504,9000000.0
2008-08-01 08:15:00,2.13483,2.13508,2.13483,2.13508,8000000.0
2008-08-01 08:16:00,2.13506,2.13535,2.13506,2.13535,11000000.0
2008-08-01 08:17:00,2.13531,2.13534,2.1352,2.1352,7000000.0
2008-08-01 08:18:00,2.13496,2.13517,2.13491,2.13499,9000000.0
2008-08-01 08:19:00,2.13537,2.13559,2.13518,2.13536,7000000.0
2008-08-01 08:20:00,2.13523,2.13535,2.1352,2.13529,8000000.0
2008-08-01 08:21:00,2.13509,2.13518,2.13507,2.13507,8000000.0
2008-08-01 08:22:00,2.13507,2.13507,2.13458,2.13473,8000000.0
2008-08-01 08:23:00,2.13491,2.13515,2.13491,2.13515,7000000.0
2008-08-01 08:24:00,2.1352,2.13523,2.13513,2.13515,7000000.0
2008-08-01 08:25:00,2.13506,2.13506,2.13417,2.13417,8000000.0
2008-08-01 08:26:00,2.13448,2.13458,2.13386,2.13386,7000000.0
2008-08-01 08:27:00,2.13444,2.13453,2.13425,2.13453,10000000.0
2008-08-01 08:28:00,2.13462,2.13474,2.13455,2.13467,7000000.0
2008-08-01 08:29:00,2.13471,2.13482,2.13458,2.13458,10000000.0
2008-08-01 08:30:00,2.13456,2.13456,2.13441,2.13441,7000000.0
2008-08-01 08:31:00,2.13496,2.13569,2.13496,2.13569,10000000.0
2008-08-01 08:32:00,2.13536,2.13545,2.13491,2.13545,8000000.0
2008-08-01 08:33:00,2.13563,2.13578,2.13559,2.13578,7000000.0
2008-08-01 08:34:00,2.13569,2.13569,2.13519,2.1352,9000000.0
2008-08-01 08:35:00,2.13508,2.13538,2.13508,2.13534,9000000.0
2008-08-01 08:36:00,2.13541,2.13553,2.13527,2.1354,8000000.0
2008-08-01 08:37:00,2.13551,2.13586,2.13541,2.13586,9000000.0
2008-08-01 08:38:00,2.13585,2.13606,2.13583,2.13605,10000000.0
2008-08-01 08:39:00,2.13606,2.13633,2.13606,2.13633,11000000.0
2008-08-01 08:40:00,2.13638,2.13638,2.13609,2.13634,8000000.0
2008-08-01 08:41:00,2.13623,2.13655,2.13622,2.13655,11000000.0
2008-08-01 08:42:00,2.13645,2.13658,2.13636,2.13644,10000000.0
2008-08-01 08:43:00,2.1364,2.13728,2.13638,2.13728,8000000.0
2008-08-01 08:44:00,2.13779,2.13841,2.13747,2.13841,10000000.0
2008-08-01 08:45:00,2.1385,2.13856,2.13832,2.13843,8000000.0
2008-08-01 08:46:00,2.13854,2.13942,2.13763,2.13942,8000000.0
2008-08-01 08:47:00,2.13983,2.1407,2.13983,2.1407,7000000.0
2008-08-01 08:48:00,2.1417,2.14384,2.1417,2.14384,10000000.0
2008-08-01 08:49:00,2.14418,2.14454,2.14384,2.14384,11000000.0
2008-08-01 08:50:00,2.14355,2.14408,2.14339,2.14408,7000000.0
2008-08-01 08:51:00,2.14408,2.14408,2.14319,2.1433,8000000.0
2008-08-01 08:52:00,2.14337,2.14337,2.14318,2.14337,9000000.0
2008-08-01 08:53:00,2.14361,2.14362,2.14289,2.14321,8000000.0
2008-08-01 08:54:00,2.14278,2.14278,2.14266,2.14274,8000000.0
2008-08-01 08:55:00,2.14276,2.14324,2.14258,2.14324,8000000.0
2008-08-01 08:56:00,2.1434,2.14351,2.14331,2.14331,7000000.0
2008-08-01 08:57:00,2.14338,2.14366,2.14338,2.14366,8000000.0
2008-08-01 08:58:00,2.14328,2.14336,2.14254,2.14254,7000000.0
2008-08-01 08:59:00,2.14254,2.1427,2.14253,2.1427,7000000.0
2008-08-01 09:00:00,2.14281,2.14281,2.14204,2.14204,8000000.0
2008-08-01 09:01:00,2.14203,2.14203,2.14166,2.14193,9000000.0
2008-08-01 09:02:00,2.14182,2.14182,2.14127,2.14127,10000000.0
2008-08-01 09:03:00,2.1414,2.14172,2.14137,2.14137,7000000.0
2008-08-01 09:04:00,2.14125,2.14191,2.14125,2.14191,7000000.0
2008-08-01 09:05:00,2.14187,2.14346,2.14187,2.14346,7000000.0
2008-08-01 09:06:00,2.14406,2.14407,2.1437,2.14397,11000000.0
2008-08-01 09:07:00,2.14423,2.14423,2.14337,2.14337,8000000.0
2008-08-01 09:08:00,2.14333,2.14334,2.14277,2.14321,8000000.0
2008-08-01 09:09:00,2.14337,2.1434,2.14302,2.14313,11000000.0
2008-08-01 09:10:00,2.1434,2.14365,2.14331,2.14362,7000000.0
2008-08-01 09:11:00,2.14287,2.14305,2.14283,2.14305,9000000.0
2008-08-01 09:12:00,2.14221,2.14222,2.14161,2.14177,8000000.0
2008-08-01 09:13:00,2.14179,2.14221,2.14179,2.14205,9000000.0
2008-08-01 09:14:00,2.14188,2.14202,2.1416,2.1416,11000000.0
2008-08-01 09:15:00,2.14156,2.14195,2.14156,2.14171,7000000.0
2008-08-01 09:16:00,2.1421,2.14272,2.1421,2.14272,8000000.0
2008-08-01 09:17:00,2.14266,2.14266,2.14219,2.14219,11000000.0
2008-08-01 09:18:00,2.14239,2.14239,2.14197,2.14197,8000000.0
2008-08-01 09:19:00,2.14185,2.14205,2.14171,2.14205,7000000.0
2008-08-01 09:20:00,2.14167,2.14167,2.14145,2.14166,7000000.0
2008-08-01 09:21:00,2.14175,2.14175,2.14103,2.14103,8000000.0
2008-08-01 09:22:00,2.14112,2.14112,2.14078,2.14103,8000000.0
2008-08-01 09:23:00,2.14088,2.14146,2.14086,2.14146,7000000.0
2008-08-01 09:24:00,2.14125,2.14157,2.14098,2.14157,8000000.0
2008-08-01 09:25:00,2.14209,2.14223,2.142,2.142,7000000.0
2008-08-01 09:26:00,2.14173,2.14173,2.1413,2.1417,11000000.0
2008-08-01 09:27:00,2.14142,2.14159,2.14131,2.14144,11000000.0
2008-08-01 09:28:00,2.14144,2.14152,2.14138,2.14141,9000000.0
2008-08-01 09:29:00,2.14138,2.14195,2.14138,2.14195,8000000.0
2008-08-01 09:30:00,2.14227,2.14259,2.14217,2.14259,7000000.0
2008-08-01 09:31:00,2.14182,2.14182,2.1413,2.1413,7000000.0
2008-08-01 09:32:00,2.14179,2.1418,2.14163,2.14166,7000000.0
2008-08-01 09:33:00,2.14167,2.14192,2.14167,2.14183,8000000.0
2008-08-01 09:34:00,2.14167,2.14167,2.14126,2.14127,7000000.0
2008-08-01 09:35:00,2.14117,2.14117,2.14075,2.14075,10000000.0
2008-08-01 09:36:00,2.141,2.1413,2.141,2.14113,8000000.0
2008-08-01 09:37:00,2.14093,2.14099,2.14082,2.14099,11000000.0
2008-08-01 09:38:00,2.14098,2.14122,2.13922,2.14122,11000000.0
2008-08-01 09:39:00,2.14126,2.14236,2.14126,2.14236,7000000.0
2008-08-01 09:40:00,2.1424,2.14256,2.14225,2.14225,9000000.0
2008-08-01 09:41:00,2.14239,2.14252,2.14232,2.14245,8000000.0
2008-08-01 09:42:00,2.14218,2.1424,2.14196,2.14196,10000000.0
2008-08-01 09:43:00,2.14192,2.14234,2.14192,2.14234,11000000.0
2008-08-01 09:44:00,2.14247,2.14263,2.14224,2.14224,8000000.0
2008-08-01 09:45:00,2.14206,2.14221,2.14197,2.14221,7000000.0
2008-08-01 09:46:00,2.14192,2.14232,2.14166,2.14232,11000000.0
2008-08-01 09:47:00,2.14215,2.14215,2.14199,2.14201,9000000.0
2008-08-01 09:48:00,2.14178,2.14199,2.14174,2.14199,7000000.0
2008-08-01 09:49:00,2.14194,2.14194,2.14165,2.14172,11000000.0
2008-08-01 09:50:00,2.14127,2.14134,2.1411,2.14122,8000000.0
2008-08-01 09:51:00,2.14108,2.14126,2.1409,2.14126,8000000.0
2008-08-01 09:52:00,2.1413,2.14142,2.14115,2.14142,8000000.0
2008-08-01 09:53:00,2.14137,2.1417,2.14136,2.14136,10000000.0
2008-08-01 09:54:00,2.14098,2.14105,2.14089,2.14089,10000000.0
2008-08-01 09:55:00,2.1415,2.14175,2.14123,2.14123,8000000.0
2008-08-01 09:56:00,2.14,2.14109,2.14,2.14055,10000000.0
2008-08-01 09:57:00,2.14095,2.14139,2.14095,2.14113,8000000.0
2008-08-01 09:58:00,2.14104,2.14104,2.14081,2.14081,8000000.0
2008-08-01 09:59:00,2.1409,2.14114,2.14064,2.14064,10000000.0
2008-08-01 10:00:00,2.14035,2.14035,2.13931,2.13933,10000000.0
2008-08-01 10:01:00,2.13972,2.13972,2.13904,2.13904,10000000.0
2008-08-01 10:02:00,2.13925,2.1399,2.13925,2.1399,10000000.0
2008-08-01 10:03:00,2.13994,2.13998,2.13974,2.13998,7000000.0
2008-08-01 10:04:00,2.14006,2.14006,2.1398,2.1398,7000000.0
2008-08-01 10:05:00,2.13987,2.13994,2.13979,2.13983,11000000.0
2008-08-01 10:06:00,2.13985,2.13988,2.13964,2.13964,7000000.0
2008-08-01 10:07:00,2.13917,2.13917,2.13892,2.13913,7000000.0
2008-08-01 10:08:00,2.13929,2.13957,2.13929,2.1394,7000000.0
2008-08-01 10:09:00,2.13946,2.13957,2.13906,2.13906,7000000.0
2008-08-01 10:10:00,2.13872,2.13885,2.13863,2.13883,7000000.0
2008-08-01 10:11:00,2.1388,2.1388,2.13829,2.13829,7000000.0
2008-08-01 10:12:00,2.13808,2.13808,2.13733,2.13746,8000000.0
2008-08-01 10:13:00,2.1372,2.13758,2.13671,2.13671,8000000.0
2008-08-01 10:14:00,2.13714,2.13724,2.13708,2.13713,7000000.0
2008-08-01 10:15:00,2.13668,2.13668,2.13578,2.13602,10000000.0
2008-08-01 10:16:00,2.13633,2.13673,2.13627,2.13673,7000000.0
2008-08-01 10:17:00,2.13657,2.13719,2.13657,2.13719,11000000.0
2008-08-01 10:18:00,2.1376,2.13791,2.1376,2.13791,8000000.0
2008-08-01 10:19:00,2.138,2.13801,2.13788,2.13799,9000000.0
2008-08-01 10:20:00,2.13842,2.13842,2.13819,2.13839,7000000.0
2008-08-01 10:21:00,2.1385,2.1385,2.13826,2.13826,8000000.0
2008-08-01 10:22:00,2.13814,2.13821,2.13795,2.13808,7000000.0
2008-08-01 10:23:00,2.13805,2.13828,2.13792,2.13818,7000000.0
2008-08-01 10:24:00,2.13826,2.13841,2.1381,2.13823,7000000.0
2008-08-01 10:25:00,2.13829,2.13829,2.13796,2.13806,9000000.0
2008-08-01 10:26:00,2.13831,2.13883,2.13809,2.13883,11000000.0
2008-08-01 10:27:00,2.13872,2.13895,2.13866,2.13895,8000000.0
2008-08-01 10:28:00,2.13887,2.13887,2.13835,2.13862,9000000.0
2008-08-01 10:29:00,2.13859,2.13859,2.13815,2.13841,8000000.0
2008-08-01 10:30:00,2.1384,2.1388,2.1384,2.13871,8000000.0
2008-08-01 10:31:00,2.13822,2.1384,2.13809,2.13834,7000000.0
2008-08-01 10:32:00,2.13836,2.13845,2.1382,2.13845,9000000.0
2008-08-01 10:33:00,2.13816,2.13826,2.13783,2.13803,7000000.0
2008-08-01 10:34:00,2.13793,2.13821,2.13793,2.13821,7000000.0
2008-08-01 10:35:00,2.1383,2.13853,2.13823,2.13853,7000000.0
2008-08-01 10:36:00,2.13861,2.13887,2.13861,2.13887,8000000.0
2008-08-01 10:37:00,2.13866,2.13876,2.13846,2.13846,8000000.0
2008-08-01 10:38:00,2.1383,2.1383,2.13794,2.13802,10000000.0
2008-08-01 10:39:00,2.13807,2.13808,2.13774,2.13774,8000000.0
2008-08-01 10:40:00,2.13724,2.13727,2.13713,2.13727,7000000.0
2008-08-01 10:41:00,2.13698,2.13703,2.13654,2.13655,9000000.0
2008-08-01 10:42:00,2.13652,2.13683,2.13652,2.13675,7000000.0
2008-08-01 10:43:00,2.13695,2.13695,2.13665,2.13686,10000000.0
2008-08-01 10:44:00,2.1368,2.13692,2.13666,2.13692,7000000.0
2008-08-01 10:45:00,2.13688,2.13688,2.13653,2.13653,8000000.0
2008-08-01 10:46:00,2.13649,2.13677,2.1363,2.1363,8000000.0
2008-08-01 10:47:00,2.13618,2.13637,2.1361,2.13634,7000000.0
2008-08-01 10:48:00,2.13627,2.13642,2.13627,2.13639,8000000.0
2008-08-01 10:49:00,2.13649,2.13652,2.1362,2.13626,9000000.0
2008-08-01 10:50:00,2.13657,2.13727,2.13657,2.13715,8000000.0
2008-08-01 10:51:00,2.13703,2.13703,2.13643,2.13643,9000000.0
2008-08-01 10:52:00,2.13628,2.13637,2.13612,2.13612,8000000.0
2008-08-01 10:53:00,2.13617,2.13617,2.13598,2.13598,9000000.0
2008-08-01 10:54:00,2.13576,2.13585,2.13532,2.13535,10000000.0
2008-08-01 10:55:00,2.13552,2.13597,2.13552,2.13597,7000000.0
2008-08-01 10:56:00,2.1361,2.13661,2.13443,2.13661,7000000.0
2008-08-01 10:57:00,2.13695,2.13695,2.13652,2.13652,8000000.0
2008-08-01 10:58:00,2.13627,2.13627,2.1357,2.1357,7000000.0
2008-08-01 10:59:00,2.13539,2.13563,2.13537,2.13563,11000000.0
2008-08-01 11:00:00,2.13547,2.13547,2.13383,2.13383,7000000.0
2008-08-01 11:01:00,2.1352,2.13548,2.1352,2.13548,8000000.0
2008-08-01 11:02:00,2.13538,2.13538,2.13501,2.13501,7000000.0
2008-08-01 11:03:00,2.13501,2.13531,2.13501,2.13531,11000000.0
2008-08-01 11:04:00,2.13517,2.13525,2.13499,2.13499,11000000.0
2008-08-01 11:05:00,2.13532,2.13536,2.13494,2.13494,7000000.0
2008-08-01 11:06:00,2.13532,2.13541,2.13526,2.13526,8000000.0
2008-08-01 11:07:00,2.13506,2.13511,2.13471,2.13471,7000000.0
2008-08-01 11:08:00,2.13448,2.13469,2.13435,2.13469,9000000.0
2008-08-01 11:09:00,2.13471,2.13471,2.13413,2.13413,8000000.0
2008-08-01 11:10:00,2.13394,2.13439,2.13375,2.13375,8000000.0
2008-08-01 11:11:00,2.13419,2.13421,2.13406,2.13413,10000000.0
2008-08-01 11:12:00,2.13435,2.13439,2.13422,2.13424,7000000.0
2008-08-01 11:13:00,2.13433,2.13478,2.13414,2.13478,11000000.0
2008-08-01 11:14:00,2.13436,2.13447,2.13429,2.13429,11000000.0
2008-08-01 11:15:00,2.13446,2.13449,2.13399,2.13399,7000000.0
2008-08-01 11:16:00,2.13396,2.13399,2.13384,2.13399,7000000.0
2008-08-01 11:17:00,2.13393,2.13393,2.13361,2.13364,7000000.0
2008-08-01 11:18:00,2.13332,2.13349,2.13318,2.13318,10000000.0
2008-08-01 11:19:00,2.13321,2.13357,2.1331,2.13357,11000000.0
2008-08-01 11:20:00,2.13352,2.13364,2.13347,2.13347,8000000.0
2008-08-01 11:21:00,2.13368,2.1338,2.13345,2.13357,7000000.0
2008-08-01 11:22:00,2.13339,2.13356,2.13326,2.13347,8000000.0
2008-08-01 11:23:00,2.13349,2.1339,2.13349,2.1339,8000000.0
2008-08-01 11:24:00,2.13392,2.13393,2.13354,2.13354,7000000.0
2008-08-01 11:25:00,2.13337,2.13337,2.13318,2.13318,8000000.0
2008-08-01 11:26:00,2.13307,2.13307,2.13269,2.13279,11000000.0
2008-08-01 11:27:00,2.133,2.133,2.13283,2.13288,8000000.0
2008-08-01 11:28:00,2.13301,2.13341,2.13301,2.13341,7000000.0
2008-08-01 11:29:00,2.13343,2.13386,2.13343,2.13376,8000000.0
2008-08-01 11:30:00,2.1339,2.1339,2.13372,2.13376,7000000.0
2008-08-01 11:31:00,2.13385,2.13402,2.13379,2.13379,11000000.0
2008-08-01 11:32:00,2.13389,2.13389,2.13371,2.13371,11000000.0
2008-08-01 11:33:00,2.13373,2.13411,2.13367,2.13411,7000000.0
2008-08-01 11:34:00,2.13405,2.13405,2.13393,2.13394,7000000.0
2008-08-01 11:35:00,2.13394,2.1341,2.13394,2.1341,10000000.0
2008-08-01 11:36:00,2.13405,2.13427,2.13405,2.13418,8000000.0
2008-08-01 11:37:00,2.13441,2.13471,2.13415,2.13471,8000000.0
2008-08-01 11:38:00,2.13517,2.13524,2.13495,2.13495,9000000.0
2008-08-01 11:39:00,2.13513,2.1353,2.13513,2.13525,9000000.0
2008-08-01 11:40:00,2.13545,2.13577,2.13519,2.13577,11000000.0
2008-08-01 11:41:00,2.13558,2.13568,2.13544,2.13568,11000000.0
2008-08-01 11:42:00,2.1358,2.1358,2.13557,2.13561,11000000.0
2008-08-01 11:43:00,2.13549,2.13556,2.13543,2.13544,7000000.0
2008-08-01 11:44:00,2.13567,2.13569,2.13563,2.13563,7000000.0
2008-08-01 11:45:00,2.135,2.13538,2.13461,2.13515,11000000.0
2008-08-01 11:46:00,2.13561,2.13572,2.13556,2.13559,7000000.0
2008-08-01 11:47:00,2.13565,2.13589,2.13565,2.1358,9000000.0
2008-08-01 11:48:00,2.13576,2.13597,2.13575,2.13579,10000000.0
2008-08-01 11:49:00,2.13599,2.13626,2.13599,2.13625,7000000.0
2008-08-01 11:50:00,2.13673,2.13679,2.13651,2.13651,7000000.0
2008-08-01 11:51:00,2.13651,2.13662,2.13602,2.13662,8000000.0
2008-08-01 11:52:00,2.13685,2.13702,2.13681,2.13693,10000000.0
2008-08-01 11:53:00,2.13695,2.13695,2.13671,2.13691,10000000.0
2008-08-01 11:54:00,2.13696,2.13802,2.13696,2.13802,9000000.0
2008-08-01 11:55:00,2.13821,2.13821,2.13792,2.13792,8000000.0
2008-08-01 11:56:00,2.13784,2.13785,2.13766,2.13778,11000000.0
2008-08-01 11:57:00,2.13801,2.13801,2.13743,2.13743,8000000.0
2008-08-01 11:58:00,2.13731,2.13733,2.13714,2.1373,9000000.0
2008-08-01 11:59:00,2.13711,2.13711,2.13677,2.13677,7000000.0
2008-08-01 12:00:00,2.1369,2.13702,2.13683,2.13691,7000000.0
2008-08-01 12:01:00,2.13706,2.13706,2.13671,2.13684,10000000.0
2008-08-01 12:02:00,2.13699,2.13709,2.13689,2.13694,10000000.0
2008-08-01 12:03:00,2.13662,2.13667,2.13655,2.13656,7000000.0
2008-08-01 12:04:00,2.13644,2.13668,2.1363,2.13657,9000000.0
2008-08-01 12:05:00,2.13665,2.13671,2.13633,2.13633,11000000.0
2008-08-01 12:06:00,2.13592,2.13617,2.1359,2.13591,7000000.0
2008-08-01 12:07:00,2.13636,2.13647,2.13626,2.13635,7000000.0
2008-08-01 12:08:00,2.13647,2.13647,2.13605,2.13605,9000000.0
2008-08-01 12:09:00,2.1362,2.13669,2.1362,2.13669,8000000.0
2008-08-01 12:10:00,2.13678,2.13678,2.13657,2.1366,8000000.0
2008-08-01 12:11:00,2.13671,2.13721,2.13664,2.13713,7000000.0
2008-08-01 12:12:00,2.13705,2.13709,2.13694,2.13694,7000000.0
2008-08-01 12:13:00,2.13697,2.13704,2.13666,2.13684,10000000.0
2008-08-01 12:14:00,2.13693,2.13696,2.13683,2.13692,8000000.0
2008-08-01 12:15:00,2.13693,2.13704,2.1368,2.13699,8000000.0
2008-08-01 12:16:00,2.13697,2.13697,2.13653,2.13653,8000000.0
2008-08-01 12:17:00,2.13678,2.13695,2.13675,2.13688,8000000.0
2008-08-01 12:18:00,2.13693,2.13702,2.13681,2.13681,11000000.0
2008-08-01 12:19:00,2.13681,2.13689,2.1368,2.13681,9000000.0
2008-08-01 12:20:00,2.13679,2.13686,2.13663,2.13681,10000000.0
2008-08-01 12:21:00,2.1367,2.13771,2.13568,2.13568,7000000.0
2008-08-01 12:22:00,2.13689,2.13689,2.13642,2.13658,8000000.0
2008-08-01 12:23:00,2.13648,2.13674,2.13644,2.13674,7000000.0
2008-08-01 12:24:00,2.13694,2.13709,2.13693,2.13709,7000000.0
2008-08-01 12:25:00,2.13796,2.13796,2.13734,2.13765,9000000.0
2008-08-01 12:26:00,2.13774,2.13828,2.13764,2.13814,8000000.0
2008-08-01 12:27:00,2.13799,2.13799,2.13769,2.13773,10000000.0
2008-08-01 12:28:00,2.1376,2.13789,2.13757,2.13789,9000000.0
2008-08-01 12:29:00,2.13797,2.13803,2.13785,2.13803,9000000.0
2008-08-01 12:30:00,2.13806,2.13851,2.13793,2.13851,7000000.0
2008-08-01 12:31:00,2.13836,2.13859,2.13834,2.13842,11000000.0
2008-08-01 12:32:00,2.1379,2.13804,2.13787,2.13787,7000000.0
2008-08-01 12:33:00,2.13821,2.13866,2.13821,2.13857,7000000.0
2008-08-01 12:34:00,2.13895,2.13895,2.13832,2.13832,7000000.0
2008-08-01 12:35:00,2.13819,2.13819,2.13801,2.13801,8000000.0
2008-08-01 12:36:00,2.13807,2.13829,2.13807,2.13818,8000000.0
2008-08-01 12:37:00,2.13809,2.13816,2.13789,2.13789,9000000.0
2008-08-01 12:38:00,2.13783,2.13802,2.13773,2.13796,8000000.0
2008-08-01 12:39:00,2.13794,2.13807,2.13794,2.13798,9000000.0
2008-08-01 12:40:00,2.1379,2.1379,2.13767,2.13768,7000000.0
2008-08-01 12:41:00,2.13756,2.13756,2.13696,2.13696,8000000.0
2008-08-01 12:42:00,2.13688,2.13715,2.13688,2.13714,9000000.0
2008-08-01 12:43:00,2.13718,2.13728,2.13656,2.13656,9000000.0
2008-08-01 12:44:00,2.13692,2.13747,2.13692,2.13747,8000000.0
2008-08-01 12:45:00,2.13769,2.13769,2.13713,2.13713,10000000.0
2008-08-01 12:46:00,2.13699,2.13699,2.13673,2.13685,9000000.0
2008-08-01 12:47:00,2.1369,2.13724,2.1369,2.13714,10000000.0
2008-08-01 12:48:00,2.13691,2.13696,2.13669,2.13675,11000000.0
2008-08-01 12:49:00,2.13708,2.13732,2.13708,2.13709,7000000.0
2008-08-01 12:50:00,2.13739,2.13798,2.13739,2.13798,7000000.0
2008-08-01 12:51:00,2.13811,2.13828,2.13802,2.13804,8000000.0
2008-08-01 12:52:00,2.13763,2.13763,2.13713,2.13727,11000000.0
2008-08-01 12:53:00,2.13724,2.13724,2.13709,2.13711,8000000.0
2008-08-01 12:54:00,2.13718,2.13729,2.13713,2.13728,7000000.0
2008-08-01 12:55:00,2.13731,2.13731,2.13669,2.13669,8000000.0
2008-08-01 12:56:00,2.13663,2.13678,2.13662,2.13662,7000000.0
2008-08-01 12:57:00,2.13666,2.13671,2.1366,2.13669,7000000.0
2008-08-01 12:58:00,2.13658,2.13658,2.13636,2.13636,8000000.0
2008-08-01 12:59:00,2.13662,2.13683,2.13658,2.13682,7000000.0
2008-08-01 13:00:00,2.13739,2.13765,2.13731,2.13765,8000000.0
2008-08-01 13:01:00,2.13764,2.1377,2.13738,2.13738,8000000.0
2008-08-01 13:02:00,2.13751,2.13783,2.13746,2.13783,7000000.0
2008-08-01 13:03:00,2.13788,2.13805,2.13788,2.13805,8000000.0
2008-08-01 13:04:00,2.13793,2.13802,2.13793,2.13799,7000000.0
2008-08-01 13:05:00,2.13796,2.13832,2.13796,2.13814,8000000.0
2008-08-01 13:06:00,2.13816,2.13829,2.13793,2.13829,7000000.0
2008-08-01 13:07:00,2.13834,2.13834,2.1382,2.13828,7000000.0
2008-08-01 13:08:00,2.13771,2.13771,2.13747,2.13755,10000000.0
2008-08-01 13:09:00,2.13753,2.13753,2.13704,2.13704,7000000.0
2008-08-01 13:10:00,2.13749,2.13752,2.13735,2.13743,9000000.0
2008-08-01 13:11:00,2.13755,2.13773,2.13732,2.13772,8000000.0
2008-08-01 13:12:00,2.13734,2.13747,2.13705,2.13734,8000000.0
2008-08-01 13:13:00,2.13761,2.13771,2.13752,2.13771,9000000.0
2008-08-01 13:14:00,2.13786,2.13792,2.13766,2.13781,7000000.0
2008-08-01 13:15:00,2.13772,2.13772,2.13706,2.13717,8000000.0
2008-08-01 13:16:00,2.13775,2.1379,2.13765,2.13784,8000000.0
2008-08-01 13:17:00,2.13777,2.13777,2.13722,2.1374,9000000.0
2008-08-01 13:18:00,2.13736,2.13736,2.13714,2.13732,10000000.0
2008-08-01 13:19:00,2.13749,2.13811,2.13749,2.13811,8000000.0
2008-08-01 13:20:00,2.13823,2.13841,2.13821,2.13821,8000000.0
2008-08-01 13:21:00,2.13787,2.13802,2.13768,2.13768,7000000.0
2008-08-01 13:22:00,2.13782,2.13782,2.13742,2.13771,11000000.0
2008-08-01 13:23:00,2.1376,2.13778,2.13751,2.13751,8000000.0
2008-08-01 13:24:00,2.13775,2.13775,2.13764,2.13769,7000000.0
2008-08-01 13:25:00,2.13772,2.13828,2.13772,2.13828,11000000.0
2008-08-01 13:26:00,2.13842,2.13842,2.13822,2.13827,10000000.0
2008-08-01 13:27:00,2.13816,2.1384,2.13816,2.13826,8000000.0
2008-08-01 13:28:00,2.1385,2.13853,2.13825,2.13825,21000000.0
2008-08-01 13:29:00,2.13824,2.13833,2.13824,2.13832,17000000.0
2008-08-01 13:30:00,2.13811,2.13811,2.13762,2.13762,7000000.0
2008-08-01 13:31:00,2.13764,2.13764,2.1376,2.13764,9000000.0
2008-08-01 13:32:00,2.13727,2.13749,2.1371,2.13749,14000000.0
2008-08-01 13:33:00,2.13739,2.13761,2.13737,2.13737,14000000.0
2008-08-01 13:34:00,2.13729,2.13749,2.13727,2.13727,31000000.0
2008-08-01 13:35:00,2.13707,2.13707,2.13674,2.13684,17000000.0
2008-08-01 13:36:00,2.13689,2.13691,2.13676,2.13691,24000000.0
2008-08-01 13:37:00,2.13701,2.13713,2.13699,2.13699,10000000.0
2008-08-01 13:38:00,2.13678,2.13691,2.13661,2.1367,18000000.0
2008-08-01 13:39:00,2.13684,2.13692,2.13684,2.13689,15000000.0
2008-08-01 13:40:00,2.13727,2.13757,2.13706,2.13757,29000000.0
2008-08-01 13:41:00,2.13758,2.13758,2.13736,2.13737,13000000.0
2008-08-01 13:42:00,2.13721,2.13731,2.13702,2.13731,8000000.0
2008-08-01 13:43:00,2.13742,2.13743,2.13731,2.13732,10000000.0
2008-08-01 13:44:00,2.13764,2.1377,2.13733,2.13733,26000000.0
2008-08-01 13:45:00,2.13733,2.13747,2.13731,2.13743,22000000.0
2008-08-01 13:46:00,2.13742,2.13804,2.13742,2.13798,19000000.0
2008-08-01 13:47:00,2.13805,2.13819,2.13805,2.13819,17000000.0
2008-08-01 13:48:00,2.13861,2.1392,2.13861,2.13906,22000000.0
2008-08-01 13:49:00,2.13903,2.13906,2.13888,2.13888,24000000.0
2008-08-01 13:50:00,2.13893,2.13894,2.13884,2.13885,15000000.0
2008-08-01 13:51:00,2.13896,2.1392,2.13885,2.13887,22000000.0
2008-08-01 13:52:00,2.13909,2.13909,2.13858,2.13864,32000000.0
2008-08-01 13:53:00,2.13862,2.13889,2.13839,2.13839,28000000.0
2008-08-01 13:54:00,2.13838,2.13853,2.13838,2.13851,31000000.0
2008-08-01 13:55:00,2.13859,2.13859,2.13844,2.13845,20000000.0
2008-08-01 13:56:00,2.13828,2.13845,2.13822,2.13845,24000000.0
2008-08-01 13:57:00,2.13718,2.13852,2.13718,2.13842,34000000.0
2008-08-01 13:58:00,2.13871,2.13871,2.13835,2.13835,16000000.0
2008-08-01 13:59:00,2.13834,2.13834,2.13796,2.13796,30000000.0
2008-08-01 14:00:00,2.1379,2.13794,2.13758,2.13778,39000000.0
2008-08-01 14:01:00,2.13797,2.13804,2.13797,2.138,30000000.0
2008-08-01 14:02:00,2.13804,2.13842,2.13804,2.13842,19000000.0
2008-08-01 14:03:00,2.13841,2.13857,2.13825,2.13825,23000000.0
2008-08-01 14:04:00,2.1379,2.13831,2.1379,2.13828,33000000.0
2008-08-01 14:05:00,2.13834,2.1384,2.1382,2.1382,28000000.0
2008-08-01 14:06:00,2.13793,2.13878,2.13793,2.13878,31000000.0
2008-08-01 14:07:00,2.13919,2.13933,2.13904,2.13933,31000000.0
2008-08-01 14:08:00,2.13912,2.13931,2.13909,2.13911,27000000.0
2008-08-01 14:09:00,2.13904,2.1393,2.13903,2.1393,27000000.0
2008-08-01 14:10:00,2.13887,2.13893,2.13874,2.13874,24000000.0
2008-08-01 14:11:00,2.1385,2.1385,2.13806,2.13814,21000000.0
2008-08-01 14:12:00,2.13801,2.13805,2.13781,2.13794,22000000.0
2008-08-01 14:13:00,2.13802,2.13804,2.13791,2.13801,13000000.0
2008-08-01 14:14:00,2.13802,2.13802,2.13727,2.13727,21000000.0
2008-08-01 14:15:00,2.13719,2.13719,2.13677,2.13685,25000000.0
2008-08-01 14:16:00,2.13753,2.13827,2.13753,2.13827,26000000.0
2008-08-01 14:17:00,2.13844,2.13854,2.13815,2.13827,32000000.0
2008-08-01 14:18:00,2.13807,2.13835,2.13807,2.1382,27000000.0
2008-08-01 14:19:00,2.13842,2.13842,2.13797,2.13797,35000000.0
2008-08-01 14:20:00,2.13739,2.13778,2.13739,2.13773,32000000.0
2008-08-01 14:21:00,2.13752,2.13827,2.13752,2.13827,39000000.0
2008-08-01 14:22:00,2.13794,2.13795,2.13732,2.13754,22000000.0
2008-08-01 14:23:00,2.13804,2.13824,2.13787,2.13807,40000000.0
2008-08-01 14:24:00,2.13812,2.13851,2.13812,2.13845,10000000.0
2008-08-01 14:25:00,2.13865,2.13882,2.13842,2.13866,35000000.0
2008-08-01 14:26:00,2.1389,2.13917,2.13879,2.13879,18000000.0
2008-08-01 14:27:00,2.13828,2.13828,2.13773,2.13823,28000000.0
2008-08-01 14:28:00,2.13823,2.13837,2.13814,2.13837,21000000.0
2008-08-01 14:29:00,2.13849,2.13849,2.13704,2.13704,16000000.0
2008-08-01 14:30:00,2.13351,2.13742,2.1322,2.13742,25000000.0
2008-08-01 14:31:00,2.13834,2.13834,2.13529,2.13529,26000000.0
2008-08-01 14:32:00,2.13489,2.1362,2.13489,2.13532,32000000.0
2008-08-01 14:33:00,2.13702,2.13758,2.13642,2.13758,20000000.0
2008-08-01 14:34:00,2.13746,2.13844,2.13746,2.13844,25000000.0
2008-08-01 14:35:00,2.13921,2.14002,2.1386,2.1386,23000000.0
2008-08-01 14:36:00,2.13823,2.13823,2.13679,2.1373,11000000.0
2008-08-01 14:37:00,2.13792,2.13891,2.13791,2.13791,41000000.0
2008-08-01 14:38:00,2.1386,2.14069,2.1386,2.14069,54000000.0
2008-08-01 14:39:00,2.14177,2.14233,2.14164,2.14233,36000000.0
2008-08-01 14:40:00,2.14163,2.14163,2.13764,2.13885,36000000.0
2008-08-01 14:41:00,2.13936,2.13961,2.13936,2.13951,41000000.0
2008-08-01 14:42:00,2.13951,2.13951,2.13808,2.13808,19000000.0
2008-08-01 14:43:00,2.13741,2.13788,2.13741,2.13788,20000000.0
2008-08-01 14:44:00,2.13784,2.13784,2.13711,2.13721,25000000.0
2008-08-01 14:45:00,2.13691,2.13756,2.13691,2.1374,33000000.0
2008-08-01 14:46:00,2.13665,2.13689,2.13641,2.13641,11000000.0
2008-08-01 14:47:00,2.13603,2.13603,2.13493,2.13493,7000000.0
2008-08-01 14:48:00,2.13516,2.13548,2.13479,2.13548,21000000.0
2008-08-01 14:49:00,2.1355,2.13585,2.1355,2.13576,32000000.0
2008-08-01 14:50:00,2.13571,2.13659,2.13568,2.13626,33000000.0
2008-08-01 14:51:00,2.13598,2.13615,2.1356,2.13615,37000000.0
2008-08-01 14:52:00,2.13621,2.13621,2.13574,2.13589,17000000.0
2008-08-01 14:53:00,2.13586,2.13698,2.13586,2.13698,22000000.0
2008-08-01 14:54:00,2.1372,2.13747,2.13712,2.13712,17000000.0
2008-08-01 14:55:00,2.13708,2.13734,2.13708,2.13734,7000000.0
2008-08-01 14:56:00,2.13691,2.13699,2.13654,2.13654,21000000.0
2008-08-01 14:57:00,2.13658,2.13658,2.13611,2.13611,12000000.0
2008-08-01 14:58:00,2.13644,2.13649,2.13622,2.13643,31000000.0
2008-08-01 14:59:00,2.13667,2.13691,2.13667,2.13667,20000000.0
2008-08-01 15:00:00,2.13675,2.13755,2.13675,2.13755,32000000.0
2008-08-01 15:01:00,2.13741,2.13741,2.13638,2.13646,14000000.0
2008-08-01 15:02:00,2.13576,2.13684,2.13576,2.1364,26000000.0
2008-08-01 15:03:00,2.13634,2.13634,2.13607,2.13607,30000000.0
2008-08-01 15:04:00,2.13605,2.13631,2.13605,2.13628,29000000.0
2008-08-01 15:05:00,2.13611,2.13652,2.13611,2.13652,28000000.0
2008-08-01 15:06:00,2.13676,2.13777,2.13676,2.13777,16000000.0
2008-08-01 15:07:00,2.13753,2.1377,2.13744,2.1377,26000000.0
2008-08-01 15:08:00,2.13775,2.13798,2.13748,2.13748,25000000.0
2008-08-01 15:09:00,2.13723,2.13759,2.13721,2.13735,34000000.0
2008-08-01 15:10:00,2.13749,2.13767,2.13742,2.13742,36000000.0
2008-08-01 15:11:00,2.13718,2.13745,2.13718,2.13739,27000000.0
2008-08-01 15:12:00,2.13732,2.13739,2.13708,2.13708,26000000.0
2008-08-01 15:13:00,2.1371,2.13766,2.1371,2.1375,41000000.0
2008-08-01 15:14:00,2.13864,2.13885,2.13853,2.13853,30000000.0
2008-08-01 15:15:00,2.13799,2.13799,2.13781,2.13794,21000000.0
2008-08-01 15:16:00,2.13786,2.13817,2.13786,2.13799,9000000.0
2008-08-01 15:17:00,2.13833,2.13914,2.13824,2.13914,26000000.0
2008-08-01 15:18:00,2.13951,2.1396,2.139,2.13902,10000000.0
2008-08-01 15:19:00,2.13886,2.13935,2.13886,2.13913,16000000.0
2008-08-01 15:20:00,2.13941,2.1395,2.13904,2.1391,20000000.0
2008-08-01 15:21:00,2.13917,2.1394,2.13917,2.13935,12000000.0
2008-08-01 15:22:00,2.13921,2.13937,2.13887,2.13887,22000000.0
2008-08-01 15:23:00,2.13869,2.13877,2.13787,2.13787,36000000.0
2008-08-01 15:24:00,2.13756,2.13771,2.13743,2.13771,20000000.0
2008-08-01 15:25:00,2.13766,2.1377,2.13751,2.13751,14000000.0
2008-08-01 15:26:00,2.13727,2.13727,2.13689,2.13689,40000000.0
2008-08-01 15:27:00,2.13767,2.1377,2.13734,2.1377,32000000.0
2008-08-01 15:28:00,2.13773,2.13806,2.13773,2.13788,55000000.0
2008-08-01 15:29:00,2.13795,2.13938,2.13663,2.13663,47000000.0
2008-08-01 15:30:00,2.13588,2.1377,2.1358,2.13755,71000000.0
2008-08-01 15:31:00,2.13756,2.13786,2.13756,2.13786,58000000.0
2008-08-01 15:32:00,2.13788,2.13819,2.13788,2.13819,25000000.0
2008-08-01 15:33:00,2.13803,2.13803,2.13701,2.13747,32000000.0
2008-08-01 15:34:00,2.13727,2.13727,2.13699,2.13699,22000000.0
2008-08-01 15:35:00,2.13635,2.13635,2.13585,2.13622,30000000.0
2008-08-01 15:36:00,2.13603,2.13636,2.1357,2.1357,23000000.0
2008-08-01 15:37:00,2.13537,2.13616,2.13535,2.13535,24000000.0
2008-08-01 15:38:00,2.13535,2.13578,2.13535,2.13577,61000000.0
2008-08-01 15:39:00,2.1353,2.1353,2.13461,2.13467,40000000.0
2008-08-01 15:40:00,2.13409,2.13461,2.13409,2.13413,37000000.0
2008-08-01 15:41:00,2.13417,2.13433,2.13408,2.13417,43000000.0
2008-08-01 15:42:00,2.13451,2.13518,2.13451,2.13486,41000000.0
2008-08-01 15:43:00,2.13476,2.13476,2.13418,2.13424,30000000.0
2008-08-01 15:44:00,2.1337,2.1337,2.13288,2.13288,29000000.0
2008-08-01 15:45:00,2.13332,2.13381,2.13332,2.13381,36000000.0
2008-08-01 15:46:00,2.13371,2.13436,2.13371,2.13393,24000000.0
2008-08-01 15:47:00,2.13379,2.13386,2.13361,2.13384,31000000.0
2008-08-01 15:48:00,2.134,2.13491,2.13381,2.13491,33000000.0
2008-08-01 15:49:00,2.13521,2.13556,2.13509,2.13556,25000000.0
2008-08-01 15:50:00,2.1357,2.13575,2.13558,2.13573,11000000.0
2008-08-01 15:51:00,2.13576,2.13608,2.1353,2.13608,37000000.0
2008-08-01 15:52:00,2.13628,2.13659,2.13628,2.13659,23000000.0
2008-08-01 15:53:00,2.1368,2.1368,2.13587,2.13587,15000000.0
2008-08-01 15:54:00,2.13539,2.13539,2.13492,2.13495,26000000.0
2008-08-01 15:55:00,2.13508,2.13531,2.13508,2.13516,33000000.0
2008-08-01 15:56:00,2.13576,2.13576,2.13551,2.13558,36000000.0
2008-08-01 15:57:00,2.1355,2.1361,2.1355,2.1361,34000000.0
2008-08-01 15:58:00,2.13599,2.13673,2.13599,2.13673,24000000.0
2008-08-01 15:59:00,2.13738,2.13788,2.1373,2.1373,23000000.0
2008-08-01 16:00:00,2.13678,2.13692,2.13667,2.13686,51000000.0
2008-08-01 16:01:00,2.13742,2.13742,2.13666,2.1367,31000000.0
2008-08-01 16:02:00,2.13699,2.13759,2.13694,2.1372,29000000.0
2008-08-01 16:03:00,2.13732,2.13776,2.13732,2.13765,51000000.0
2008-08-01 16:04:00,2.13752,2.13756,2.13725,2.1374,38000000.0
2008-08-01 16:05:00,2.13727,2.13742,2.13724,2.13738,37000000.0
2008-08-01 16:06:00,2.1373,2.13794,2.1373,2.13794,33000000.0
2008-08-01 16:07:00,2.13862,2.1387,2.13817,2.13855,37000000.0
2008-08-01 16:08:00,2.13997,2.13997,2.13942,2.1399,37000000.0
2008-08-01 16:09:00,2.13947,2.13947,2.13883,2.13883,44000000.0
2008-08-01 16:10:00,2.13891,2.13943,2.1388,2.13943,41000000.0
2008-08-01 16:11:00,2.13955,2.13955,2.13918,2.13918,27000000.0
2008-08-01 16:12:00,2.13954,2.13963,2.13936,2.13938,22000000.0
2008-08-01 16:13:00,2.13923,2.13937,2.13921,2.13924,38000000.0
2008-08-01 16:14:00,2.13943,2.13945,2.1392,2.1392,41000000.0
2008-08-01 16:15:00,2.1389,2.13911,2.13885,2.13886,42000000.0
2008-08-01 16:16:00,2.13809,2.13856,2.13794,2.13796,45000000.0
2008-08-01 16:17:00,2.13761,2.1378,2.13761,2.13774,22000000.0
2008-08-01 16:18:00,2.13804,2.13812,2.13782,2.13782,49000000.0
2008-08-01 16:19:00,2.13799,2.13905,2.13799,2.13905,27000000.0
2008-08-01 16:20:00,2.13963,2.13984,2.13963,2.13984,52000000.0
2008-08-01 16:21:00,2.14001,2.14014,2.13984,2.13984,37000000.0
2008-08-01 16:22:00,2.13908,2.13919,2.13902,2.13918,50000000.0
2008-08-01 16:23:00,2.13947,2.13947,2.13907,2.13927,48000000.0
2008-08-01 16:24:00,2.1395,2.13964,2.13929,2.13964,44000000.0
2008-08-01 16:25:00,2.13988,2.14003,2.13969,2.13995,28000000.0
2008-08-01 16:26:00,2.13981,2.13981,2.13919,2.13919,41000000.0
2008-08-01 16:27:00,2.13889,2.13976,2.13889,2.1396,46000000.0
2008-08-01 16:28:00,2.13956,2.13958,2.13936,2.13952,34000000.0
2008-08-01 16:29:00,2.13954,2.13995,2.13954,2.13995,24000000.0
2008-08-01 16:30:00,2.13979,2.14049,2.13948,2.14049,43000000.0
2008-08-01 16:31:00,2.14117,2.14138,2.14111,2.14122,36000000.0
2008-08-01 16:32:00,2.1412,2.14125,2.1408,2.141,34000000.0
2008-08-01 16:33:00,2.14109,2.14213,2.14109,2.14192,41000000.0
2008-08-01 16:34:00,2.14145,2.14162,2.14123,2.14156,29000000.0
2008-08-01 16:35:00,2.14145,2.14162,2.14125,2.14128,53000000.0
2008-08-01 16:36:00,2.14132,2.14132,2.14073,2.14083,43000000.0
2008-08-01 16:37:00,2.14089,2.14139,2.14089,2.14139,56000000.0
2008-08-01 16:38:00,2.14127,2.14127,2.14015,2.14015,34000000.0
2008-08-01 16:39:00,2.14017,2.14041,2.13996,2.14041,43000000.0
2008-08-01 16:40:00,2.14062,2.14093,2.14052,2.14067,63000000.0
2008-08-01 16:41:00,2.14079,2.14123,2.14079,2.14101,44000000.0
2008-08-01 16:42:00,2.14152,2.14189,2.14152,2.14174,57000000.0
2008-08-01 16:43:00,2.14188,2.14247,2.14188,2.14211,20000000.0
2008-08-01 16:44:00,2.14214,2.14244,2.14196,2.14208,34000000.0
2008-08-01 16:45:00,2.14196,2.14196,2.14074,2.14074,41000000.0
2008-08-01 16:46:00,2.14071,2.14071,2.14049,2.14053,59000000.0
2008-08-01 16:47:00,2.14048,2.14115,2.14048,2.14115,55000000.0
2008-08-01 16:48:00,2.14133,2.14177,2.14108,2.14177,46000000.0
2008-08-01 16:49:00,2.14209,2.14221,2.14198,2.14221,35000000.0
2008-08-01 16:50:00,2.14239,2.14272,2.14208,2.14272,45000000.0
2008-08-01 16:51:00,2.14282,2.14297,2.14257,2.14257,30000000.0
2008-08-01 16:52:00,2.14264,2.14289,2.14259,2.14289,30000000.0
2008-08-01 16:53:00,2.14309,2.14313,2.14304,2.14304,19000000.0
2008-08-01 16:54:00,2.14288,2.14296,2.1428,2.14284,18000000.0
2008-08-01 16:55:00,2.1428,2.14286,2.14263,2.14282,40000000.0
2008-08-01 16:56:00,2.14292,2.14403,2.14292,2.14403,37000000.0
2008-08-01 16:57:00,2.14456,2.14488,2.14456,2.14488,17000000.0
2008-08-01 16:58:00,2.14486,2.14486,2.14456,2.14456,45000000.0
2008-08-01 16:59:00,2.14422,2.14436,2.14395,2.14395,39000000.0
2008-08-01 17:00:00,2.14273,2.14273,2.14228,2.14228,47000000.0
2008-08-01 17:01:00,2.14197,2.14197,2.14136,2.14136,26000000.0
2008-08-01 17:02:00,2.14123,2.1425,2.14123,2.14245,33000000.0
2008-08-01 17:03:00,2.142,2.14211,2.1418,2.14186,33000000.0
2008-08-01 17:04:00,2.14269,2.14278,2.14237,2.14268,37000000.0
2008-08-01 17:05:00,2.1428,2.1428,2.14192,2.14192,35000000.0
2008-08-01 17:06:00,2.14178,2.14218,2.14178,2.14201,46000000.0
2008-08-01 17:07:00,2.14233,2.14233,2.14196,2.14223,33000000.0
2008-08-01 17:08:00,2.14247,2.14265,2.14213,2.14227,45000000.0
2008-08-01 17:09:00,2.14214,2.14214,2.14175,2.14175,47000000.0
2008-08-01 17:10:00,2.14152,2.14162,2.14141,2.14141,36000000.0
2008-08-01 17:11:00,2.14148,2.14148,2.14117,2.14121,44000000.0
2008-08-01 17:12:00,2.14032,2.14048,2.13994,2.13994,23000000.0
2008-08-01 17:13:00,2.13995,2.14103,2.13983,2.14091,35000000.0
2008-08-01 17:14:00,2.14147,2.14186,2.14147,2.14174,27000000.0
2008-08-01 17:15:00,2.14173,2.14188,2.14161,2.14162,26000000.0
2008-08-01 17:16:00,2.14236,2.1425,2.14233,2.14248,27000000.0
2008-08-01 17:17:00,2.14315,2.14414,2.14315,2.1439,38000000.0
2008-08-01 17:18:00,2.14363,2.14363,2.14338,2.14343,29000000.0
2008-08-01 17:19:00,2.14361,2.14371,2.14312,2.14312,19000000.0
2008-08-01 17:20:00,2.14257,2.14276,2.14244,2.14244,29000000.0
2008-08-01 17:21:00,2.14235,2.14235,2.14195,2.14231,26000000.0
2008-08-01 17:22:00,2.14179,2.14235,2.14179,2.14208,30000000.0
2008-08-01 17:23:00,2.14205,2.14205,2.14169,2.14169,32000000.0
2008-08-01 17:24:00,2.1416,2.1416,2.1414,2.14154,23000000.0
2008-08-01 17:25:00,2.14174,2.14195,2.14159,2.14172,20000000.0
2008-08-01 17:26:00,2.14204,2.14211,2.14193,2.14209,18000000.0
2008-08-01 17:27:00,2.14243,2.14243,2.14199,2.14203,44000000.0
2008-08-01 17:28:00,2.1417,2.14206,2.14144,2.14174,39000000.0
2008-08-01 17:29:00,2.14164,2.14191,2.14101,2.14101,36000000.0
2008-08-01 17:30:00,2.14099,2.14119,2.14099,2.14113,61000000.0
2008-08-01 17:31:00,2.14095,2.141,2.14082,2.14093,62000000.0
2008-08-01 17:32:00,2.14089,2.14107,2.14074,2.14074,54000000.0
2008-08-01 17:33:00,2.14128,2.14128,2.1409,2.1409,64000000.0
2008-08-01 17:34:00,2.14065,2.14086,2.14062,2.14068,60000000.0
2008-08-01 17:35:00,2.14065,2.14075,2.14065,2.14065,43000000.0
2008-08-01 17:36:00,2.14077,2.14077,2.14049,2.1406,58000000.0
2008-08-01 17:37:00,2.14057,2.14057,2.14013,2.14057,47000000.0
2008-08-01 17:38:00,2.14093,2.14143,2.14093,2.14141,44000000.0
2008-08-01 17:39:00,2.14154,2.14154,2.14133,2.14146,41000000.0
2008-08-01 17:40:00,2.14136,2.14136,2.14049,2.14049,59000000.0
2008-08-01 17:41:00,2.14031,2.14037,2.14013,2.14034,50000000.0
2008-08-01 17:42:00,2.1404,2.14061,2.14023,2.14061,37000000.0
2008-08-01 17:43:00,2.14058,2.14063,2.14051,2.14059,33000000.0
2008-08-01 17:44:00,2.14054,2.1408,2.14049,2.1408,46000000.0
2008-08-01 17:45:00,2.14101,2.14106,2.1409,2.14105,49000000.0
2008-08-01 17:46:00,2.14112,2.14134,2.14109,2.14116,56000000.0
2008-08-01 17:47:00,2.14109,2.14109,2.14078,2.14082,65000000.0
2008-08-01 17:48:00,2.14081,2.14087,2.14074,2.14087,61000000.0
2008-08-01 17:49:00,2.14085,2.14092,2.14057,2.14057,72000000.0
2008-08-01 17:50:00,2.14059,2.14122,2.14006,2.14122,53000000.0
2008-08-01 17:51:00,2.14135,2.14135,2.1409,2.1409,54000000.0
2008-08-01 17:52:00,2.14061,2.14061,2.14027,2.14027,51000000.0
2008-08-01 17:53:00,2.14014,2.14014,2.13996,2.14009,42000000.0
2008-08-01 17:54:00,2.14012,2.14028,2.1397,2.1397,32000000.0
2008-08-01 17:55:00,2.13963,2.13969,2.13956,2.13964,32000000.0
2008-08-01 17:56:00,2.13979,2.14019,2.13977,2.14019,47000000.0
2008-08-01 17:57:00,2.13982,2.13995,2.13953,2.13953,34000000.0
2008-08-01 17:58:00,2.13935,2.14046,2.13935,2.14046,44000000.0
2008-08-01 17:59:00,2.1405,2.1411,2.1405,2.1411,39000000.0
2008-08-01 18:00:00,2.1412,2.14165,2.1412,2.14156,32000000.0
2008-08-01 18:01:00,2.14126,2.14128,2.14099,2.14128,52000000.0
2008-08-01 18:02:00,2.14146,2.14153,2.14144,2.14153,30000000.0
2008-08-01 18:03:00,2.14141,2.14141,2.14089,2.14089,38000000.0
2008-08-01 18:04:00,2.1411,2.14151,2.1411,2.14151,38000000.0
2008-08-01 18:05:00,2.1416,2.1416,2.14131,2.14131,36000000.0
2008-08-01 18:06:00,2.14129,2.14129,2.14111,2.14117,32000000.0
2008-08-01 18:07:00,2.14115,2.14115,2.14065,2.14067,38000000.0
2008-08-01 18:08:00,2.14063,2.14118,2.14063,2.14118,56000000.0
2008-08-01 18:09:00,2.14172,2.14178,2.14163,2.14172,34000000.0
2008-08-01 18:10:00,2.14176,2.14201,2.14142,2.14183,26000000.0
2008-08-01 18:11:00,2.14249,2.14263,2.14237,2.14263,34000000.0
2008-08-01 18:12:00,2.14251,2.14251,2.14228,2.14228,24000000.0
2008-08-01 18:13:00,2.14229,2.14254,2.14229,2.14252,30000000.0
2008-08-01 18:14:00,2.14236,2.14236,2.14166,2.14166,22000000.0
2008-08-01 18:15:00,2.14165,2.14189,2.14165,2.14176,21000000.0
2008-08-01 18:16:00,2.14178,2.14218,2.14178,2.14181,66000000.0
2008-08-01 18:17:00,2.14166,2.14174,2.14149,2.14149,60000000.0
2008-08-01 18:18:00,2.14139,2.14139,2.14121,2.14137,33000000.0
2008-08-01 18:19:00,2.14149,2.14152,2.14135,2.14145,46000000.0
2008-08-01 18:20:00,2.14148,2.14175,2.14148,2.14152,61000000.0
2008-08-01 18:21:00,2.14139,2.14144,2.14116,2.1414,37000000.0
2008-08-01 18:22:00,2.14135,2.14135,2.14109,2.14109,49000000.0
2008-08-01 18:23:00,2.14105,2.1412,2.14094,2.1412,34000000.0
2008-08-01 18:24:00,2.14131,2.14185,2.14125,2.14185,47000000.0
2008-08-01 18:25:00,2.14192,2.14201,2.14181,2.14201,31000000.0
2008-08-01 18:26:00,2.14189,2.14189,2.14115,2.14115,43000000.0
2008-08-01 18:27:00,2.14106,2.14124,2.14106,2.14112,35000000.0
2008-08-01 18:28:00,2.14104,2.14109,2.14083,2.14109,18000000.0
2008-08-01 18:29:00,2.14108,2.14111,2.14106,2.14109,24000000.0
2008-08-01 18:30:00,2.141,2.141,2.14071,2.14076,32000000.0
2008-08-01 18:31:00,2.14067,2.14088,2.14058,2.14074,46000000.0
2008-08-01 18:32:00,2.14081,2.14097,2.14074,2.14085,55000000.0
2008-08-01 18:33:00,2.14133,2.14134,2.14127,2.14129,29000000.0
2008-08-01 18:34:00,2.14138,2.14139,2.14125,2.14125,32000000.0
2008-08-01 18:35:00,2.14154,2.14161,2.14142,2.14161,47000000.0
2008-08-01 18:36:00,2.14166,2.14173,2.14156,2.14168,65000000.0
2008-08-01 18:37:00,2.14172,2.14188,2.14168,2.14188,63000000.0
2008-08-01 18:38:00,2.1421,2.14248,2.1421,2.14248,61000000.0
2008-08-01 18:39:00,2.14238,2.14238,2.14188,2.14188,37000000.0
2008-08-01 18:40:00,2.14188,2.142,2.1417,2.142,52000000.0
2008-08-01 18:41:00,2.14193,2.14197,2.1417,2.14191,68000000.0
2008-08-01 18:42:00,2.1422,2.1422,2.14188,2.14188,40000000.0
2008-08-01 18:43:00,2.14179,2.14179,2.14158,2.14158,39000000.0
2008-08-01 18:44:00,2.14161,2.14161,2.14128,2.14128,33000000.0
2008-08-01 18:45:00,2.14121,2.14123,2.141,2.14112,57000000.0
2008-08-01 18:46:00,2.14121,2.14139,2.14102,2.14139,61000000.0
2008-08-01 18:47:00,2.14164,2.14164,2.14125,2.14146,41000000.0
2008-08-01 18:48:00,2.14125,2.1413,2.14122,2.1413,26000000.0
2008-08-01 18:49:00,2.14115,2.14115,2.14071,2.14097,31000000.0
2008-08-01 18:50:00,2.14118,2.14118,2.14084,2.14116,37000000.0
2008-08-01 18:51:00,2.14119,2.14119,2.14107,2.14107,17000000.0
2008-08-01 18:52:00,2.14107,2.14121,2.14098,2.14121,33000000.0
2008-08-01 18:53:00,2.14128,2.14128,2.14066,2.14112,31000000.0
2008-08-01 18:54:00,2.1408,2.1408,2.14038,2.14071,11000000.0
2008-08-01 18:55:00,2.14062,2.14064,2.14046,2.14061,22000000.0
2008-08-01 18:56:00,2.14034,2.14034,2.13938,2.13973,16000000.0
2008-08-01 18:57:00,2.1402,2.14079,2.14004,2.14068,15000000.0
2008-08-01 18:58:00,2.14097,2.14115,2.14081,2.14104,19000000.0
2008-08-01 18:59:00,2.14109,2.1412,2.14109,2.14117,26000000.0
2008-08-01 19:00:00,2.14118,2.14118,2.14085,2.14085,12000000.0
2008-08-01 19:01:00,2.14091,2.14105,2.14091,2.14101,18000000.0
2008-08-01 19:02:00,2.14172,2.14179,2.14151,2.14155,23000000.0
2008-08-01 19:03:00,2.1415,2.1415,2.1413,2.1413,21000000.0
2008-08-01 19:04:00,2.14119,2.14151,2.14119,2.14132,55000000.0
2008-08-01 19:05:00,2.14095,2.14108,2.14081,2.14108,42000000.0
2008-08-01 19:06:00,2.14104,2.14121,2.14095,2.14107,63000000.0
2008-08-01 19:07:00,2.14099,2.14117,2.14093,2.14093,39000000.0
2008-08-01 19:08:00,2.141,2.14122,2.141,2.14118,32000000.0
2008-08-01 19:09:00,2.14114,2.14145,2.14113,2.14123,56000000.0
2008-08-01 19:10:00,2.14111,2.14114,2.14087,2.14087,27000000.0
2008-08-01 19:11:00,2.14069,2.14079,2.14057,2.14076,36000000.0
2008-08-01 19:12:00,2.14085,2.14118,2.14085,2.14118,25000000.0
2008-08-01 19:13:00,2.14122,2.1413,2.14122,2.14128,23000000.0
2008-08-01 19:14:00,2.14139,2.1416,2.14138,2.1416,37000000.0
2008-08-01 19:15:00,2.14159,2.14163,2.14117,2.14163,17000000.0
2008-08-01 19:16:00,2.14173,2.14185,2.14173,2.14181,23000000.0
2008-08-01 19:17:00,2.14181,2.14181,2.14148,2.14162,17000000.0
2008-08-01 19:18:00,2.14158,2.14168,2.14157,2.14165,30000000.0
2008-08-01 19:19:00,2.14153,2.14168,2.14153,2.14158,36000000.0
2008-08-01 19:20:00,2.14153,2.14177,2.14153,2.14177,23000000.0
2008-08-01 19:21:00,2.14185,2.14185,2.14177,2.14177,21000000.0
2008-08-01 19:22:00,2.14181,2.14181,2.14149,2.14158,25000000.0
2008-08-01 19:23:00,2.14157,2.14166,2.14157,2.14159,12000000.0
2008-08-01 19:24:00,2.1415,2.14158,2.14134,2.1415,39000000.0
2008-08-01 19:25:00,2.14141,2.14142,2.14112,2.14116,49000000.0
2008-08-01 19:26:00,2.14094,2.14094,2.14014,2.14086,48000000.0
2008-08-01 19:27:00,2.14136,2.14136,2.14121,2.14129,51000000.0
2008-08-01 19:28:00,2.14133,2.14149,2.14133,2.14149,40000000.0
2008-08-01 19:29:00,2.14112,2.14113,2.14078,2.14085,28000000.0
2008-08-01 19:30:00,2.14119,2.1425,2.14119,2.14178,32000000.0
2008-08-01 19:31:00,2.14178,2.14208,2.14178,2.14192,28000000.0
2008-08-01 19:32:00,2.14195,2.14215,2.14194,2.14206,31000000.0
2008-08-01 19:33:00,2.14239,2.14239,2.14214,2.14233,14000000.0
2008-08-01 19:34:00,2.1424,2.14248,2.1422,2.14238,49000000.0
2008-08-01 19:35:00,2.14229,2.14253,2.14228,2.14253,28000000.0
2008-08-01 19:36:00,2.14255,2.14299,2.14255,2.14299,16000000.0
2008-08-01 19:37:00,2.14302,2.14305,2.14283,2.1429,26000000.0
2008-08-01 19:38:00,2.14283,2.14283,2.14183,2.14183,18000000.0
2008-08-01 19:39:00,2.1419,2.14218,2.1419,2.14197,13000000.0
2008-08-01 19:40:00,2.14132,2.14152,2.14122,2.14127,16000000.0
2008-08-01 19:41:00,2.14126,2.14162,2.14126,2.14157,17000000.0
2008-08-01 19:42:00,2.14157,2.14174,2.14146,2.14146,19000000.0
2008-08-01 19:43:00,2.14141,2.14149,2.14138,2.14139,21000000.0
2008-08-01 19:44:00,2.1414,2.1414,2.14122,2.14123,21000000.0
2008-08-01 19:45:00,2.14133,2.14151,2.14107,2.14143,33000000.0
2008-08-01 19:46:00,2.14136,2.14171,2.14132,2.14171,18000000.0
2008-08-01 19:47:00,2.14183,2.14192,2.1418,2.14192,22000000.0
2008-08-01 19:48:00,2.14174,2.14174,2.14157,2.14159,18000000.0
2008-08-01 19:49:00,2.14162,2.14198,2.14162,2.14198,27000000.0
2008-08-01 19:50:00,2.14198,2.14205,2.1418,2.14181,23000000.0
2008-08-01 19:51:00,2.14172,2.14172,2.14162,2.14164,25000000.0
2008-08-01 19:52:00,2.1417,2.1418,2.14153,2.14153,15000000.0
2008-08-01 19:53:00,2.14156,2.14169,2.14156,2.14169,21000000.0
2008-08-01 19:54:00,2.14181,2.14187,2.14181,2.14187,9000000.0
2008-08-01 19:55:00,2.14186,2.14186,2.14155,2.14175,30000000.0
2008-08-01 19:56:00,2.14168,2.14174,2.14158,2.14158,20000000.0
2008-08-01 19:57:00,2.1416,2.1416,2.14152,2.14155,12000000.0
2008-08-01 19:58:00,2.14154,2.14181,2.14154,2.14181,13000000.0
2008-08-01 19:59:00,2.14194,2.14261,2.14194,2.14247,31000000.0
2008-08-01 20:00:00,2.14217,2.14217,2.14186,2.14186,23000000.0
2008-08-01 20:01:00,2.1418,2.14188,2.1418,2.14181,13000000.0
2008-08-01 20:02:00,2.14193,2.14226,2.14193,2.14225,20000000.0
2008-08-01 20:03:00,2.14219,2.14221,2.1421,2.14213,18000000.0
2008-08-01 20:04:00,2.14196,2.14237,2.14196,2.14235,27000000.0
2008-08-01 20:05:00,2.14208,2.14225,2.14208,2.14218,23000000.0
2008-08-01 20:06:00,2.1419,2.1419,2.14158,2.14181,13000000.0
2008-08-01 20:07:00,2.14155,2.14155,2.14098,2.14098,29000000.0
2008-08-01 20:08:00,2.141,2.14128,2.141,2.14122,15000000.0
2008-08-01 20:09:00,2.14152,2.14152,2.14129,2.1414,17000000.0
2008-08-01 20:10:00,2.14145,2.14156,2.14138,2.14138,20000000.0
2008-08-01 20:11:00,2.14149,2.14165,2.14133,2.14152,10000000.0
2008-08-01 20:12:00,2.1415,2.14162,2.1415,2.1416,15000000.0
2008-08-01 20:13:00,2.14158,2.14168,2.14143,2.14158,17000000.0
2008-08-01 20:14:00,2.14162,2.14223,2.14162,2.14192,15000000.0
2008-08-01 20:15:00,2.14126,2.14127,2.14108,2.14124,10000000.0
2008-08-01 20:16:00,2.1411,2.1411,2.14074,2.14074,22000000.0
2008-08-01 20:17:00,2.14079,2.14079,2.14034,2.14034,17000000.0
2008-08-01 20:18:00,2.14032,2.14032,2.13993,2.13993,24000000.0
2008-08-01 20:19:00,2.14002,2.14012,2.13994,2.13994,9000000.0
2008-08-01 20:20:00,2.14001,2.14045,2.14001,2.14005,14000000.0
2008-08-01 20:21:00,2.14002,2.14002,2.13971,2.13971,7000000.0
2008-08-01 20:22:00,2.13978,2.13983,2.13976,2.13982,12000000.0
2008-08-01 20:23:00,2.13986,2.1399,2.13985,2.13986,8000000.0
2008-08-01 20:24:00,2.13986,2.13986,2.13935,2.13935,15000000.0
2008-08-01 20:25:00,2.13966,2.13966,2.13933,2.13933,16000000.0
2008-08-01 20:26:00,2.13934,2.13977,2.13934,2.13965,22000000.0
2008-08-01 20:27:00,2.13968,2.13979,2.13958,2.13963,11000000.0
2008-08-01 20:28:00,2.13957,2.13975,2.13957,2.13975,7000000.0
2008-08-01 20:29:00,2.13969,2.13983,2.13958,2.13959,20000000.0
2008-08-01 20:30:00,2.13973,2.13982,2.13959,2.13965,27000000.0
2008-08-01 20:31:00,2.13961,2.13965,2.13959,2.13962,17000000.0
2008-08-01 20:32:00,2.13966,2.13969,2.1396,2.13965,20000000.0
2008-08-01 20:33:00,2.13985,2.14024,2.13985,2.14024,14000000.0
2008-08-01 20:34:00,2.14002,2.14008,2.1398,2.1398,28000000.0
2008-08-01 20:35:00,2.13983,2.13983,2.13958,2.13958,23000000.0
2008-08-01 20:36:00,2.13854,2.13952,2.13854,2.13931,11000000.0
2008-08-01 20:37:00,2.13958,2.13959,2.13948,2.1395,7000000.0
2008-08-01 20:38:00,2.13966,2.13966,2.13912,2.13952,10000000.0
2008-08-01 20:39:00,2.13942,2.13944,2.13938,2.13938,9000000.0
2008-08-01 20:40:00,2.13958,2.13983,2.13957,2.13983,7000000.0
2008-08-01 20:41:00,2.13989,2.14003,2.13987,2.14003,8000000.0
2008-08-01 20:42:00,2.13994,2.13994,2.1393,2.1393,15000000.0
2008-08-01 20:43:00,2.13927,2.13927,2.13919,2.13927,12000000.0
2008-08-01 20:44:00,2.13931,2.13955,2.13931,2.13954,7000000.0
2008-08-01 20:45:00,2.13959,2.13961,2.1394,2.13947,12000000.0
2008-08-01 20:46:00,2.13939,2.13941,2.13929,2.1393,9000000.0
2008-08-01 20:47:00,2.13902,2.13911,2.139,2.13905,11000000.0
2008-08-01 20:48:00,2.1387,2.13875,2.13814,2.13814,11000000.0
2008-08-01 20:49:00,2.13917,2.13924,2.13908,2.13908,18000000.0
2008-08-01 20:50:00,2.13903,2.13903,2.13896,2.13899,8000000.0
2008-08-01 20:51:00,2.13913,2.13958,2.13905,2.13958,18000000.0
2008-08-01 20:52:00,2.14007,2.14012,2.13958,2.13958,15000000.0
2008-08-01 20:53:00,2.13938,2.13938,2.13927,2.13927,8000000.0
2008-08-01 20:54:00,2.13943,2.13972,2.13943,2.13972,10000000.0
2008-08-01 20:55:00,2.13973,2.13973,2.13935,2.13949,8000000.0
2008-08-01 20:56:00,2.13948,2.13948,2.1394,2.13942,8000000.0
2008-08-01 20:57:00,2.13944,2.13944,2.1391,2.13919,18000000.0
2008-08-01 20:58:00,2.13907,2.13908,2.13896,2.13908,14000000.0
2008-08-01 20:59:00,2.13885,2.13918,2.13881,2.13903,8000000.0
2008-08-01 21:00:00,2.13891,2.13908,2.13889,2.13908,11000000.0
2008-08-01 21:01:00,2.139,2.139,2.13843,2.13855,16000000.0
2008-08-01 21:02:00,2.13835,2.13835,2.13695,2.13749,18000000.0
2008-08-01 21:03:00,2.1376,2.13842,2.1376,2.13776,13000000.0
2008-08-01 21:04:00,2.13761,2.13769,2.13759,2.13762,8000000.0
2008-08-01 21:05:00,2.13815,2.1386,2.13815,2.13822,11000000.0
2008-08-01 21:06:00,2.13852,2.13883,2.13852,2.13883,8000000.0
2008-08-01 21:07:00,2.1389,2.13925,2.1389,2.13925,7000000.0
2008-08-01 21:08:00,2.13938,2.13945,2.13936,2.13941,11000000.0
2008-08-01 21:09:00,2.13932,2.13933,2.13925,2.13931,9000000.0
2008-08-01 21:10:00,2.13934,2.13934,2.13895,2.13895,9000000.0
2008-08-01 21:11:00,2.13882,2.13889,2.13867,2.13867,8000000.0
2008-08-01 21:12:00,2.13834,2.13856,2.1366,2.13841,8000000.0
2008-08-01 21:13:00,2.13835,2.13843,2.13835,2.13841,8000000.0
2008-08-01 21:14:00,2.13841,2.13851,2.13841,2.13847,8000000.0
2008-08-01 21:15:00,2.13815,2.13824,2.13806,2.13806,11000000.0
2008-08-01 21:16:00,2.13801,2.13801,2.1378,2.1378,9000000.0
2008-08-01 21:17:00,2.13783,2.13783,2.13714,2.13714,7000000.0
2008-08-01 21:18:00,2.13678,2.13759,2.13678,2.13759,7000000.0
2008-08-01 21:19:00,2.13743,2.13758,2.13743,2.13744,7000000.0
2008-08-01 21:20:00,2.13744,2.13785,2.1372,2.13785,12000000.0
2008-08-01 21:21:00,2.13783,2.13789,2.13766,2.13779,8000000.0
2008-08-01 21:22:00,2.13809,2.13834,2.13809,2.13834,7000000.0
2008-08-01 21:23:00,2.13824,2.13832,2.13813,2.13813,10000000.0
2008-08-01 21:24:00,2.13846,2.13853,2.13846,2.13853,8000000.0
2008-08-01 21:25:00,2.13852,2.13852,2.13817,2.13817,9000000.0
2008-08-01 21:26:00,2.13805,2.13805,2.13794,2.13795,17000000.0
2008-08-01 21:27:00,2.13796,2.13796,2.13718,2.13718,31000000.0
2008-08-01 21:28:00,2.13708,2.1371,2.13686,2.13708,20000000.0
2008-08-01 21:29:00,2.13709,2.13746,2.13709,2.13746,11000000.0
2008-08-01 21:30:00,2.13719,2.13719,2.13663,2.13663,9000000.0
2008-08-01 21:31:00,2.13615,2.13615,2.13566,2.13566,7000000.0
2008-08-01 21:32:00,2.13564,2.13571,2.1356,2.13561,8000000.0
2008-08-01 21:33:00,2.13585,2.13593,2.13571,2.13593,7000000.0
2008-08-01 21:34:00,2.13585,2.13585,2.13544,2.13544,10000000.0
2008-08-01 21:35:00,2.1351,2.13523,2.13491,2.13523,11000000.0
2008-08-01 21:36:00,2.13527,2.1353,2.13512,2.1353,11000000.0
2008-08-01 21:37:00,2.1353,2.13548,2.13513,2.13513,10000000.0
2008-08-01 21:38:00,2.13529,2.13555,2.13519,2.13537,26000000.0
2008-08-01 21:39:00,2.13482,2.13507,2.13482,2.13507,18000000.0
2008-08-01 21:40:00,2.13536,2.13624,2.13536,2.13624,12000000.0
2008-08-01 21:41:00,2.1364,2.1364,2.13632,2.13635,13000000.0
2008-08-01 21:42:00,2.13626,2.13632,2.13625,2.13629,7000000.0
2008-08-01 21:43:00,2.13631,2.13644,2.13628,2.13644,11000000.0
2008-08-01 21:44:00,2.13644,2.13655,2.13633,2.13641,18000000.0
2008-08-01 21:45:00,2.13634,2.13644,2.13634,2.13644,10000000.0
2008-08-01 21:46:00,2.13638,2.13638,2.1362,2.1362,15000000.0
2008-08-01 21:47:00,2.13607,2.13607,2.1359,2.136,10000000.0
2008-08-01 21:48:00,2.13593,2.13607,2.13589,2.13607,7000000.0
2008-08-01 21:49:00,2.13643,2.13643,2.13622,2.13622,8000000.0
2008-08-01 21:50:00,2.13627,2.13668,2.13627,2.13668,10000000.0
2008-08-01 21:51:00,2.1371,2.1371,2.13676,2.13683,8000000.0
2008-08-01 21:52:00,2.13705,2.13712,2.13697,2.13712,10000000.0
2008-08-01 21:53:00,2.13706,2.13706,2.1367,2.1367,8000000.0
2008-08-01 21:54:00,2.13683,2.13683,2.13673,2.13674,9000000.0
2008-08-01 21:55:00,2.13644,2.13684,2.13635,2.13684,11000000.0
2008-08-01 21:56:00,2.13696,2.13696,2.13678,2.13686,22000000.0
2008-08-01 21:57:00,2.13707,2.13726,2.13707,2.13717,13000000.0
2008-08-01 21:58:00,2.13717,2.13728,2.13709,2.13709,16000000.0
2008-08-01 21:59:00,2.13716,2.1373,2.1371,2.1371,25000000.0
2008-08-01 22:00:00,2.13722,2.13744,2.13722,2.13744,12000000.0
2008-08-01 22:01:00,2.13737,2.13754,2.13725,2.13738,19000000.0
2008-08-01 22:02:00,2.13737,2.13774,2.13737,2.13774,11000000.0
2008-08-01 22:03:00,2.13793,2.13799,2.13791,2.13792,33000000.0
2008-08-01 22:04:00,2.13783,2.13783,2.13719,2.1374,11000000.0
2008-08-01 22:05:00,2.13754,2.13759,2.13753,2.13758,16000000.0
2008-08-01 22:06:00,2.13768,2.13793,2.13768,2.13793,8000000.0
2008-08-01 22:07:00,2.13803,2.13822,2.13803,2.13806,15000000.0
2008-08-01 22:08:00,2.13721,2.13721,2.13688,2.1369,30000000.0
2008-08-01 22:09:00,2.13658,2.13658,2.13613,2.13624,13000000.0
2008-08-01 22:10:00,2.13564,2.1358,2.13548,2.1358,8000000.0
2008-08-01 22:11:00,2.13553,2.13553,2.13516,2.13516,11000000.0
2008-08-01 22:12:00,2.13508,2.13509,2.13495,2.13495,15000000.0
2008-08-01 22:13:00,2.13492,2.13506,2.13492,2.13504,10000000.0
2008-08-01 22:14:00,2.13472,2.13486,2.13472,2.13485,13000000.0
2008-08-01 22:15:00,2.13502,2.13554,2.13502,2.13554,9000000.0
2008-08-01 22:16:00,2.13582,2.13585,2.13554,2.13585,8000000.0
2008-08-01 22:17:00,2.13578,2.13578,2.13557,2.13564,16000000.0
2008-08-01 22:18:00,2.1358,2.1358,2.13492,2.13492,9000000.0
2008-08-01 22:19:00,2.13437,2.13474,2.13383,2.13383,9000000.0
2008-08-01 22:20:00,2.13431,2.13461,2.13408,2.13429,7000000.0
2008-08-01 22:21:00,2.13412,2.13432,2.1341,2.13432,11000000.0
2008-08-01 22:22:00,2.13434,2.13445,2.13428,2.13443,11000000.0
2008-08-01 22:23:00,2.13512,2.13535,2.13512,2.13532,15000000.0
2008-08-01 22:24:00,2.13535,2.13549,2.13533,2.13533,10000000.0
2008-08-01 22:25:00,2.13553,2.1356,2.13551,2.13558,8000000.0
2008-08-01 22:26:00,2.1357,2.13586,2.1357,2.13574,8000000.0
2008-08-01 22:27:00,2.13568,2.13612,2.13568,2.13612,10000000.0
2008-08-01 22:28:00,2.13589,2.13626,2.1358,2.13613,10000000.0
2008-08-01 22:29:00,2.1363,2.13668,2.13607,2.13668,7000000.0
2008-08-01 22:30:00,2.13673,2.13713,2.13673,2.13713,11000000.0
2008-08-01 22:31:00,2.13726,2.13732,2.13711,2.13729,22000000.0
2008-08-01 22:32:00,2.13716,2.13737,2.13706,2.1373,7000000.0
2008-08-01 22:33:00,2.13711,2.13717,2.13698,2.13704,38000000.0
2008-08-01 22:34:00,2.13684,2.13723,2.13684,2.13723,47000000.0
2008-08-01 22:35:00,2.13669,2.13683,2.13669,2.13683,27000000.0
2008-08-01 22:36:00,2.13712,2.13722,2.13712,2.13717,26000000.0
2008-08-01 22:37:00,2.13724,2.13724,2.13702,2.13703,28000000.0
2008-08-01 22:38:00,2.13705,2.13727,2.13705,2.13727,15000000.0
2008-08-01 22:39:00,2.13726,2.13732,2.13715,2.13722,11000000.0
2008-08-01 22:40:00,2.13722,2.13733,2.13722,2.1373,9000000.0
2008-08-01 22:41:00,2.13724,2.13724,2.1366,2.1366,16000000.0
2008-08-01 22:42:00,2.13654,2.13695,2.13654,2.13691,9000000.0
2008-08-01 22:43:00,2.13704,2.13749,2.13704,2.13749,11000000.0
2008-08-01 22:44:00,2.13771,2.13789,2.13771,2.13788,8000000.0
2008-08-01 22:45:00,2.1374,2.13742,2.1373,2.1373,12000000.0
2008-08-01 22:46:00,2.13728,2.13743,2.13727,2.13732,9000000.0
2008-08-01 22:47:00,2.13736,2.13758,2.13736,2.13757,16000000.0
2008-08-01 22:48:00,2.13764,2.13772,2.13758,2.13762,11000000.0
2008-08-01 22:49:00,2.13761,2.13761,2.13742,2.13742,12000000.0
2008-08-01 22:50:00,2.1374,2.1375,2.1374,2.13748,16000000.0
2008-08-01 22:51:00,2.13756,2.13765,2.13743,2.13745,10000000.0
2008-08-01 22:52:00,2.1375,2.13755,2.1375,2.13752,10000000.0
2008-08-01 22:53:00,2.13751,2.13778,2.13744,2.13778,8000000.0
2008-08-01 22:54:00,2.13748,2.13755,2.13748,2.13755,13000000.0
2008-08-01 22:55:00,2.13749,2.13754,2.13749,2.13753,9000000.0
2008-08-01 22:56:00,2.1375,2.13755,2.1375,2.13755,8000000.0
2008-08-01 22:57:00,2.13754,2.13795,2.13754,2.13795,7000000.0
2008-08-01 22:58:00,2.13829,2.13837,2.13821,2.13821,7000000.0
2008-08-01 22:59:00,2.13826,2.13843,2.13826,2.13843,9000000.0
2008-08-03 23:00:00,2.13508,2.13513,2.13498,2.13498,12000000.0
2008-08-03 23:01:00,2.13513,2.13526,2.13502,2.13515,9000000.0
2008-08-03 23:02:00,2.13513,2.13518,2.13513,2.13518,8000000.0
2008-08-03 23:03:00,2.13458,2.13511,2.13451,2.1348,12000000.0
2008-08-03 23:04:00,2.13518,2.13518,2.13515,2.13515,11000000.0
2008-08-03 23:05:00,2.13443,2.13495,2.13443,2.13495,11000000.0
2008-08-03 23:06:00,2.13534,2.13534,2.13522,2.13523,8000000.0
2008-08-03 23:07:00,2.13498,2.13498,2.13447,2.13493,9000000.0
2008-08-03 23:08:00,2.13517,2.13518,2.13515,2.13518,15000000.0
2008-08-03 23:09:00,2.13562,2.13609,2.13562,2.13596,7000000.0
2008-08-03 23:10:00,2.1362,2.1362,2.13602,2.13606,8000000.0
2008-08-03 23:11:00,2.13597,2.13598,2.13595,2.13595,7000000.0
2008-08-03 23:12:00,2.13796,2.13807,2.13783,2.13803,8000000.0
2008-08-03 23:13:00,2.13807,2.13814,2.13805,2.13805,7000000.0
2008-08-03 23:14:00,2.13665,2.13665,2.1359,2.13594,9000000.0
2008-08-03 23:15:00,2.13645,2.13647,2.13643,2.13645,8000000.0
2008-08-03 23:16:00,2.13621,2.13621,2.13577,2.13577,9000000.0
2008-08-03 23:17:00,2.13559,2.1358,2.1355,2.1355,11000000.0
2008-08-03 23:18:00,2.13548,2.13576,2.13544,2.13547,9000000.0
2008-08-03 23:19:00,2.13544,2.13549,2.13532,2.13533,11000000.0
2008-08-03 23:20:00,2.13561,2.13561,2.13529,2.13529,8000000.0
2008-08-03 23:21:00,2.13522,2.13544,2.13522,2.13544,3000000.0
2008-08-03 23:22:00,2.13534,2.13539,2.13512,2.13512,7000000.0
2008-08-03 23:23:00,2.13513,2.13519,2.1351,2.13519,7000000.0
2008-08-03 23:24:00,2.13531,2.13533,2.13516,2.13516,9000000.0
2008-08-03 23:25:00,2.13505,2.13505,2.13423,2.13423,10000000.0
2008-08-03 23:26:00,2.13414,2.13458,2.13405,2.13456,10000000.0
2008-08-03 23:27:00,2.13453,2.13462,2.13451,2.13454,8000000.0
2008-08-03 23:28:00,2.13447,2.13467,2.13447,2.13458,8000000.0
2008-08-03 23:29:00,2.13528,2.13528,2.13523,2.13525,25000000.0
2008-08-03 23:30:00,2.13497,2.13497,2.13476,2.13476,16000000.0
2008-08-03 23:32:00,2.13484,2.13527,2.13484,2.13508,9000000.0
2008-08-03 23:33:00,2.13519,2.13536,2.13516,2.13516,8000000.0
2008-08-03 23:34:00,2.13515,2.13529,2.13515,2.13528,9000000.0
2008-08-03 23:35:00,2.13563,2.13579,2.13537,2.13537,12000000.0
2008-08-03 23:36:00,2.13534,2.13536,2.13505,2.13536,9000000.0
2008-08-03 23:37:00,2.13492,2.13527,2.13472,2.13527,8000000.0
2008-08-03 23:38:00,2.13569,2.13569,2.13546,2.13547,7000000.0
2008-08-03 23:39:00,2.13543,2.1356,2.13532,2.13547,11000000.0
2008-08-03 23:40:00,2.13549,2.13554,2.1351,2.1351,21000000.0
2008-08-03 23:41:00,2.13519,2.13528,2.13507,2.13528,8000000.0
2008-08-03 23:42:00,2.13531,2.13533,2.13509,2.13533,19000000.0
2008-08-03 23:43:00,2.13557,2.13557,2.13522,2.13556,8000000.0
2008-08-03 23:44:00,2.13555,2.13555,2.13507,2.13507,8000000.0
2008-08-03 23:45:00,2.13531,2.13531,2.13501,2.13501,7000000.0
2008-08-03 23:46:00,2.13541,2.13541,2.13491,2.13491,8000000.0
2008-08-03 23:47:00,2.1354,2.13552,2.13514,2.13514,11000000.0
2008-08-03 23:48:00,2.13547,2.13547,2.13493,2.13493,7000000.0
2008-08-03 23:49:00,2.13489,2.1353,2.13475,2.13475,9000000.0
2008-08-03 23:50:00,2.13539,2.13543,2.13496,2.13496,8000000.0
2008-08-03 23:51:00,2.13499,2.13499,2.13482,2.13482,10000000.0
2008-08-03 23:52:00,2.13474,2.13475,2.13471,2.13475,7000000.0
2008-08-03 23:53:00,2.13486,2.13504,2.13475,2.13496,11000000.0
2008-08-03 23:54:00,2.13515,2.13556,2.1351,2.1352,7000000.0
2008-08-03 23:55:00,2.1354,2.1356,2.13539,2.1356,9000000.0
2008-08-03 23:56:00,2.13558,2.13619,2.13558,2.13585,12000000.0
2008-08-03 23:57:00,2.13579,2.13592,2.1356,2.13565,25000000.0
2008-08-03 23:58:00,2.13559,2.13567,2.13543,2.13543,8000000.0
2008-08-03 23:59:00,2.13586,2.13586,2.1354,2.13551,18000000.0
2008-08-04 00:00:00,2.13577,2.13613,2.13577,2.1361,7000000.0
2008-08-04 00:01:00,2.13619,2.13645,2.13619,2.13623,8000000.0
2008-08-04 00:02:00,2.13629,2.13637,2.13626,2.13637,9000000.0
2008-08-04 00:03:00,2.13617,2.13675,2.13613,2.13616,12000000.0
2008-08-04 00:04:00,2.13669,2.13672,2.13662,2.13662,10000000.0
2008-08-04 00:05:00,2.13659,2.13662,2.1363,2.13656,9000000.0
2008-08-04 00:06:00,2.13652,2.13658,2.13646,2.13654,8000000.0
2008-08-04 00:07:00,2.13668,2.13675,2.1365,2.13671,9000000.0
2008-08-04 00:08:00,2.13658,2.13668,2.13657,2.13667,8000000.0
2008-08-04 00:09:00,2.13664,2.1369,2.13659,2.1369,7000000.0
2008-08-04 00:10:00,2.13672,2.13672,2.1366,2.13661,23000000.0
2008-08-04 00:11:00,2.13652,2.13652,2.13613,2.13648,10000000.0
2008-08-04 00:12:00,2.13683,2.13697,2.13671,2.1369,9000000.0
2008-08-04 00:13:00,2.13641,2.13712,2.13641,2.13655,8000000.0
2008-08-04 00:14:00,2.13672,2.13711,2.13672,2.13711,7000000.0
2008-08-04 00:15:00,2.13687,2.13708,2.13674,2.13679,9000000.0
2008-08-04 00:16:00,2.13722,2.13722,2.1372,2.13722,9000000.0
2008-08-04 00:17:00,2.13709,2.13728,2.13698,2.13728,8000000.0
2008-08-04 00:18:00,2.13718,2.13727,2.13718,2.13719,8000000.0
2008-08-04 00:19:00,2.13741,2.13756,2.13741,2.13756,6000000.0
2008-08-04 00:20:00,2.13746,2.13775,2.13746,2.13751,10000000.0
2008-08-04 00:21:00,2.13751,2.13751,2.13732,2.13748,8000000.0
2008-08-04 00:22:00,2.13734,2.13747,2.13734,2.13745,8000000.0
2008-08-04 00:23:00,2.13762,2.13762,2.13733,2.13741,8000000.0
2008-08-04 00:24:00,2.13742,2.13762,2.13729,2.13762,8000000.0
2008-08-04 00:25:00,2.13757,2.13766,2.13754,2.13754,11000000.0
2008-08-04 00:26:00,2.13777,2.13786,2.13762,2.13786,7000000.0
2008-08-04 00:27:00,2.13765,2.13782,2.13765,2.13782,10000000.0
2008-08-04 00:28:00,2.13799,2.13823,2.13788,2.13788,8000000.0
2008-08-04 00:29:00,2.13787,2.13811,2.13768,2.13768,10000000.0
2008-08-04 00:30:00,2.13762,2.13775,2.13762,2.13775,8000000.0
2008-08-04 00:31:00,2.13769,2.13769,2.1375,2.1375,7000000.0
2008-08-04 00:32:00,2.13749,2.13749,2.13723,2.13737,7000000.0
2008-08-04 00:33:00,2.13757,2.13757,2.1374,2.13752,9000000.0
2008-08-04 00:34:00,2.13756,2.13769,2.13752,2.13762,23000000.0
2008-08-04 00:35:00,2.13759,2.13759,2.13747,2.13747,7000000.0
2008-08-04 00:36:00,2.13747,2.13767,2.13725,2.13767,9000000.0
2008-08-04 00:37:00,2.13558,2.13744,2.13558,2.13744,8000000.0
2008-08-04 00:38:00,2.13768,2.13803,2.13757,2.13803,7000000.0
2008-08-04 00:39:00,2.13812,2.13812,2.13797,2.13812,7000000.0
2008-08-04 00:40:00,2.13832,2.13853,2.13832,2.13847,7000000.0
2008-08-04 00:41:00,2.13827,2.13863,2.13804,2.13814,10000000.0
2008-08-04 00:42:00,2.13865,2.13873,2.13846,2.1385,8000000.0
2008-08-04 00:43:00,2.13839,2.13865,2.13839,2.13865,5000000.0
2008-08-04 00:44:00,2.13878,2.13878,2.13783,2.13845,11000000.0
2008-08-04 00:45:00,2.13852,2.13856,2.13822,2.13836,16000000.0
2008-08-04 00:46:00,2.13852,2.13852,2.13791,2.13824,10000000.0
2008-08-04 00:47:00,2.1383,2.1383,2.13764,2.13764,7000000.0
2008-08-04 00:48:00,2.13748,2.13748,2.13728,2.1373,8000000.0
2008-08-04 00:49:00,2.1371,2.13719,2.13696,2.13717,10000000.0
2008-08-04 00:50:00,2.13714,2.13742,2.13714,2.13736,10000000.0
2008-08-04 00:51:00,2.13731,2.13754,2.13707,2.13754,8000000.0
2008-08-04 00:52:00,2.13734,2.13745,2.13683,2.13683,7000000.0
2008-08-04 00:53:00,2.13679,2.13698,2.13679,2.13689,11000000.0
2008-08-04 00:54:00,2.1368,2.1368,2.13634,2.13653,10000000.0
2008-08-04 00:55:00,2.1369,2.13782,2.13687,2.13782,7000000.0
2008-08-04 00:56:00,2.13802,2.13821,2.13798,2.13821,11000000.0
2008-08-04 00:57:00,2.1383,2.1383,2.13806,2.13817,7000000.0
2008-08-04 00:58:00,2.1382,2.13848,2.13815,2.13843,10000000.0
2008-08-04 00:59:00,2.13839,2.13867,2.13839,2.13867,7000000.0
2008-08-04 01:00:00,2.13822,2.13839,2.13809,2.13838,19000000.0
2008-08-04 01:01:00,2.13838,2.13838,2.13797,2.13818,12000000.0
2008-08-04 01:02:00,2.13898,2.13898,2.13802,2.13866,8000000.0
2008-08-04 01:03:00,2.13817,2.1383,2.13801,2.13803,7000000.0
2008-08-04 01:04:00,2.13812,2.13859,2.13812,2.13858,8000000.0
2008-08-04 01:05:00,2.13888,2.13897,2.13881,2.13887,7000000.0
2008-08-04 01:06:00,2.1389,2.13898,2.13885,2.13898,8000000.0
2008-08-04 01:07:00,2.13906,2.1393,2.13906,2.1393,10000000.0
2008-08-04 01:08:00,2.13907,2.13907,2.13863,2.13887,10000000.0
2008-08-04 01:09:00,2.13892,2.1392,2.13866,2.1392,8000000.0
2008-08-04 01:10:00,2.13945,2.1395,2.13925,2.13947,10000000.0
2008-08-04 01:11:00,2.13835,2.1384,2.13825,2.13828,11000000.0
2008-08-04 01:12:00,2.13925,2.13925,2.1392,2.1392,8000000.0
2008-08-04 01:13:00,2.13909,2.13913,2.13884,2.13884,10000000.0
2008-08-04 01:14:00,2.13876,2.13888,2.13868,2.13874,10000000.0
2008-08-04 01:15:00,2.13879,2.13914,2.13879,2.13898,10000000.0
2008-08-04 01:16:00,2.13877,2.13907,2.13863,2.13898,8000000.0
2008-08-04 01:17:00,2.13881,2.13882,2.13845,2.13845,10000000.0
2008-08-04 01:18:00,2.13896,2.13904,2.13896,2.13904,8000000.0
2008-08-04 01:19:00,2.13915,2.13918,2.13901,2.13908,11000000.0
2008-08-04 01:20:00,2.13891,2.1394,2.13891,2.1394,13000000.0
2008-08-04 01:21:00,2.1396,2.13977,2.1396,2.13977,7000000.0
2008-08-04 01:22:00,2.13959,2.13969,2.13947,2.13947,7000000.0
2008-08-04 01:23:00,2.13879,2.13893,2.13835,2.13843,11000000.0
2008-08-04 01:24:00,2.13863,2.13875,2.13852,2.1387,7000000.0
2008-08-04 01:25:00,2.13918,2.14023,2.13918,2.14023,9000000.0
2008-08-04 01:26:00,2.14049,2.14052,2.14043,2.1405,14000000.0
2008-08-04 01:27:00,2.14015,2.14015,2.13971,2.13971,15000000.0
2008-08-04 01:28:00,2.14001,2.14027,2.13987,2.14013,9000000.0
2008-08-04 01:29:00,2.14008,2.14008,2.13963,2.13992,10000000.0
2008-08-04 01:30:00,2.13989,2.13989,2.13961,2.13961,10000000.0
2008-08-04 01:31:00,2.13966,2.13966,2.13952,2.13952,10000000.0
2008-08-04 01:32:00,2.13964,2.13967,2.13928,2.13928,18000000.0
2008-08-04 01:33:00,2.13925,2.13931,2.13924,2.1393,20000000.0
2008-08-04 01:34:00,2.13963,2.13963,2.13956,2.1396,16000000.0
2008-08-04 01:35:00,2.13961,2.1397,2.13952,2.1397,8000000.0
2008-08-04 01:36:00,2.13885,2.13948,2.13885,2.13948,9000000.0
2008-08-04 01:37:00,2.13936,2.13946,2.13918,2.13943,7000000.0
2008-08-04 01:38:00,2.13925,2.13945,2.13886,2.1393,12000000.0
2008-08-04 01:39:00,2.13932,2.13932,2.139,2.139,12000000.0
2008-08-04 01:40:00,2.13883,2.13891,2.13837,2.13854,7000000.0
2008-08-04 01:41:00,2.1383,2.13868,2.1383,2.13868,11000000.0
2008-08-04 01:42:00,2.13888,2.13897,2.13888,2.13897,7000000.0
2008-08-04 01:43:00,2.13913,2.13919,2.13892,2.13913,8000000.0
2008-08-04 01:44:00,2.13917,2.13933,2.13916,2.13916,7000000.0
2008-08-04 01:45:00,2.13915,2.13915,2.1386,2.1386,7000000.0
2008-08-04 01:46:00,2.13863,2.13888,2.13861,2.13888,7000000.0
2008-08-04 01:47:00,2.139,2.13911,2.13892,2.13904,14000000.0
2008-08-04 01:48:00,2.13904,2.13925,2.13903,2.13924,7000000.0
2008-08-04 01:49:00,2.13922,2.13922,2.13894,2.13894,8000000.0
2008-08-04 01:50:00,2.13898,2.13903,2.13897,2.13901,10000000.0
2008-08-04 01:51:00,2.13903,2.13914,2.13894,2.13896,16000000.0
2008-08-04 01:52:00,2.13876,2.13885,2.13876,2.13881,13000000.0
2008-08-04 01:53:00,2.13835,2.13835,2.13787,2.13792,7000000.0
2008-08-04 01:54:00,2.13862,2.13862,2.13847,2.13851,9000000.0
2008-08-04 01:55:00,2.13827,2.13827,2.13718,2.13718,12000000.0
2008-08-04 01:56:00,2.1368,2.13721,2.1368,2.13721,17000000.0
2008-08-04 01:58:00,2.13757,2.13757,2.13742,2.13742,10000000.0
2008-08-04 01:59:00,2.1374,2.1374,2.13725,2.1373,8000000.0
2008-08-04 02:00:00,2.13731,2.13747,2.13717,2.13731,11000000.0
2008-08-04 02:01:00,2.13718,2.13739,2.13718,2.13722,8000000.0
2008-08-04 02:02:00,2.13755,2.13755,2.13705,2.13705,9000000.0
2008-08-04 02:03:00,2.13751,2.13822,2.13589,2.13704,10000000.0
2008-08-04 02:04:00,2.13666,2.13684,2.1366,2.13684,9000000.0
2008-08-04 02:05:00,2.13677,2.13691,2.13673,2.13684,10000000.0
2008-08-04 02:06:00,2.13678,2.13709,2.13678,2.13709,8000000.0
2008-08-04 02:07:00,2.13711,2.13733,2.13711,2.13733,8000000.0
2008-08-04 02:08:00,2.13739,2.13754,2.13739,2.13747,10000000.0
2008-08-04 02:09:00,2.13757,2.13798,2.13757,2.13785,7000000.0
2008-08-04 02:10:00,2.1376,2.13778,2.13755,2.13772,8000000.0
2008-08-04 02:11:00,2.13768,2.13816,2.13768,2.13816,8000000.0
2008-08-04 02:12:00,2.13821,2.13831,2.1379,2.1379,7000000.0
2008-08-04 02:13:00,2.13801,2.13884,2.13801,2.13884,7000000.0
2008-08-04 02:14:00,2.13833,2.1387,2.13833,2.13867,7000000.0
2008-08-04 02:15:00,2.13857,2.13868,2.13845,2.13848,8000000.0
2008-08-04 02:16:00,2.13854,2.1386,2.13837,2.1386,9000000.0
2008-08-04 02:17:00,2.1387,2.13873,2.1386,2.13868,9000000.0
2008-08-04 02:18:00,2.1388,2.13927,2.1388,2.13912,5000000.0
2008-08-04 02:19:00,2.1395,2.13981,2.13943,2.13981,11000000.0
2008-08-04 02:20:00,2.13957,2.13957,2.1392,2.13924,9000000.0
2008-08-04 02:21:00,2.13899,2.13899,2.13851,2.13866,7000000.0
2008-08-04 02:22:00,2.13912,2.13922,2.1386,2.13867,8000000.0
2008-08-04 02:23:00,2.13923,2.13923,2.139,2.13912,10000000.0
2008-08-04 02:24:00,2.13927,2.13947,2.13924,2.13943,8000000.0
2008-08-04 02:25:00,2.13919,2.13919,2.13899,2.139,11000000.0
2008-08-04 02:26:00,2.13914,2.13951,2.13914,2.13951,7000000.0
2008-08-04 02:27:00,2.13896,2.13924,2.13884,2.13915,9000000.0
2008-08-04 02:28:00,2.13855,2.13877,2.13851,2.13877,7000000.0
2008-08-04 02:29:00,2.13948,2.13964,2.13934,2.13964,7000000.0
2008-08-04 02:30:00,2.13969,2.13984,2.13965,2.13973,10000000.0
2008-08-04 02:31:00,2.13957,2.13978,2.13957,2.13978,8000000.0
2008-08-04 02:32:00,2.13993,2.14009,2.13993,2.14009,7000000.0
2008-08-04 02:33:00,2.13987,2.14007,2.13987,2.14002,8000000.0
2008-08-04 02:34:00,2.14015,2.14031,2.1401,2.14018,7000000.0
2008-08-04 02:35:00,2.14012,2.14012,2.13991,2.13995,11000000.0
2008-08-04 02:36:00,2.13991,2.14066,2.13991,2.14066,7000000.0
2008-08-04 02:37:00,2.14108,2.14113,2.14101,2.14113,7000000.0
2008-08-04 02:38:00,2.14103,2.14103,2.14063,2.14063,7000000.0
2008-08-04 02:39:00,2.14082,2.14094,2.14064,2.14064,8000000.0
2008-08-04 02:40:00,2.14061,2.14078,2.14061,2.14062,7000000.0
2008-08-04 02:41:00,2.14049,2.14049,2.14004,2.14016,8000000.0
2008-08-04 02:42:00,2.14016,2.1402,2.13994,2.13994,8000000.0
2008-08-04 02:43:00,2.14007,2.14012,2.13999,2.14012,9000000.0
2008-08-04 02:44:00,2.14008,2.14012,2.13999,2.14004,7000000.0
2008-08-04 02:45:00,2.13993,2.14007,2.13969,2.13986,8000000.0
2008-08-04 02:46:00,2.13952,2.13962,2.13935,2.13944,7000000.0
2008-08-04 02:47:00,2.1393,2.13941,2.13919,2.13941,11000000.0
2008-08-04 02:48:00,2.13923,2.13962,2.13923,2.13962,11000000.0
2008-08-04 02:49:00,2.13929,2.13944,2.13921,2.13944,11000000.0
2008-08-04 02:50:00,2.13933,2.13952,2.13933,2.13946,7000000.0
2008-08-04 02:51:00,2.13945,2.13945,2.13905,2.13908,8000000.0
2008-08-04 02:52:00,2.13884,2.13899,2.13877,2.13877,7000000.0
2008-08-04 02:53:00,2.13846,2.13846,2.13798,2.13827,8000000.0
2008-08-04 02:54:00,2.13823,2.13846,2.13823,2.13846,7000000.0
2008-08-04 02:55:00,2.1389,2.13918,2.13882,2.13918,8000000.0
2008-08-04 02:56:00,2.13938,2.13938,2.1388,2.1388,10000000.0
2008-08-04 02:57:00,2.13882,2.1389,2.13865,2.13873,8000000.0
2008-08-04 02:58:00,2.13901,2.13906,2.13894,2.13906,7000000.0
2008-08-04 02:59:00,2.13918,2.13923,2.13909,2.13923,9000000.0
2008-08-04 03:00:00,2.13925,2.13929,2.13923,2.13929,7000000.0
2008-08-04 03:01:00,2.13937,2.13945,2.13929,2.13942,8000000.0
2008-08-04 03:02:00,2.13937,2.13946,2.13929,2.13935,8000000.0
2008-08-04 03:03:00,2.13935,2.13935,2.13917,2.13917,7000000.0
2008-08-04 03:04:00,2.13904,2.13914,2.13904,2.13908,7000000.0
2008-08-04 03:05:00,2.13902,2.13902,2.13866,2.13866,8000000.0
2008-08-04 03:06:00,2.13885,2.13912,2.13875,2.13875,10000000.0
2008-08-04 03:07:00,2.13863,2.139,2.13863,2.139,8000000.0
2008-08-04 03:08:00,2.13772,2.13814,2.13772,2.13807,7000000.0
2008-08-04 03:09:00,2.13909,2.13909,2.13904,2.13907,8000000.0
2008-08-04 03:10:00,2.1391,2.13919,2.13906,2.13914,10000000.0
2008-08-04 03:11:00,2.13915,2.13937,2.13912,2.13937,10000000.0
2008-08-04 03:12:00,2.13943,2.13952,2.13943,2.13948,7000000.0
2008-08-04 03:13:00,2.13939,2.13948,2.13925,2.13936,11000000.0
2008-08-04 03:14:00,2.13953,2.13978,2.13953,2.13978,8000000.0
2008-08-04 03:15:00,2.13981,2.13981,2.13942,2.13949,7000000.0
2008-08-04 03:16:00,2.13925,2.13935,2.13925,2.13935,8000000.0
2008-08-04 03:17:00,2.13916,2.13925,2.13871,2.1392,11000000.0
2008-08-04 03:18:00,2.13917,2.13921,2.13898,2.13904,10000000.0
2008-08-04 03:19:00,2.13906,2.13906,2.13886,2.13887,7000000.0
2008-08-04 03:20:00,2.13903,2.13915,2.13897,2.13912,10000000.0
2008-08-04 03:21:00,2.13836,2.13891,2.13812,2.13891,7000000.0
2008-08-04 03:22:00,2.13913,2.13925,2.13906,2.13925,8000000.0
2008-08-04 03:23:00,2.13931,2.13957,2.13922,2.13957,7000000.0
2008-08-04 03:24:00,2.13959,2.13964,2.13953,2.13959,10000000.0
2008-08-04 03:25:00,2.13914,2.13928,2.13889,2.13928,8000000.0
2008-08-04 03:26:00,2.13945,2.1396,2.13945,2.13946,7000000.0
2008-08-04 03:27:00,2.13956,2.13961,2.13948,2.13954,8000000.0
2008-08-04 03:28:00,2.13939,2.13965,2.13939,2.13953,8000000.0
2008-08-04 03:29:00,2.13936,2.13952,2.13924,2.13943,11000000.0
2008-08-04 03:30:00,2.13944,2.13973,2.13944,2.13965,8000000.0
2008-08-04 03:31:00,2.13967,2.13969,2.13955,2.13955,9000000.0
2008-08-04 03:32:00,2.13943,2.13943,2.13911,2.13911,9000000.0
2008-08-04 03:33:00,2.13891,2.13903,2.13857,2.13903,7000000.0
2008-08-04 03:34:00,2.13909,2.13916,2.13908,2.13908,9000000.0
2008-08-04 03:35:00,2.1382,2.13863,2.1382,2.13834,10000000.0
2008-08-04 03:36:00,2.13755,2.13821,2.13705,2.13705,8000000.0
2008-08-04 03:37:00,2.13897,2.13899,2.13873,2.13873,9000000.0
2008-08-04 03:38:00,2.13897,2.13901,2.13887,2.13887,7000000.0
2008-08-04 03:39:00,2.13895,2.13895,2.13875,2.13875,8000000.0
2008-08-04 03:40:00,2.13906,2.13908,2.13896,2.13904,11000000.0
2008-08-04 03:41:00,2.13896,2.13898,2.13869,2.13898,10000000.0
2008-08-04 03:42:00,2.13894,2.13912,2.13894,2.13902,9000000.0
2008-08-04 03:44:00,2.139,2.13933,2.139,2.13933,8000000.0
2008-08-04 03:45:00,2.13939,2.13939,2.13914,2.13915,8000000.0
2008-08-04 03:46:00,2.1391,2.13913,2.13888,2.13913,8000000.0
2008-08-04 03:47:00,2.13915,2.13933,2.13909,2.13909,7000000.0
2008-08-04 03:48:00,2.13915,2.13915,2.13906,2.13911,11000000.0
2008-08-04 03:49:00,2.13898,2.13917,2.13897,2.13917,8000000.0
2008-08-04 03:50:00,2.13925,2.13952,2.13925,2.13944,7000000.0
2008-08-04 03:51:00,2.13952,2.13952,2.13941,2.13945,9000000.0
2008-08-04 03:52:00,2.13949,2.13967,2.13934,2.13967,8000000.0
2008-08-04 03:53:00,2.13915,2.13915,2.13835,2.13859,10000000.0
2008-08-04 03:54:00,2.13862,2.13862,2.1384,2.1385,11000000.0
2008-08-04 03:55:00,2.13867,2.13885,2.13863,2.13879,7000000.0
2008-08-04 03:56:00,2.1382,2.13841,2.1381,2.13816,10000000.0
2008-08-04 03:57:00,2.13791,2.13791,2.13761,2.13788,8000000.0
2008-08-04 03:58:00,2.13796,2.1381,2.13778,2.13778,8000000.0
2008-08-04 03:59:00,2.13834,2.13858,2.13834,2.13847,7000000.0
2008-08-04 04:00:00,2.13905,2.13911,2.13894,2.1391,9000000.0
2008-08-04 04:01:00,2.13917,2.13936,2.13917,2.13921,7000000.0
2008-08-04 04:02:00,2.13865,2.13919,2.13857,2.13919,8000000.0
2008-08-04 04:03:00,2.13923,2.13929,2.13911,2.13915,8000000.0
2008-08-04 04:04:00,2.13941,2.13952,2.13926,2.13926,10000000.0
2008-08-04 04:05:00,2.13912,2.13912,2.13671,2.13671,9000000.0
2008-08-04 04:06:00,2.13823,2.13823,2.13776,2.13795,8000000.0
2008-08-04 04:07:00,2.13799,2.13808,2.13782,2.13795,11000000.0
2008-08-04 04:08:00,2.1379,2.13793,2.13763,2.13763,7000000.0
2008-08-04 04:09:00,2.13759,2.13762,2.13746,2.13746,8000000.0
2008-08-04 04:10:00,2.13741,2.13762,2.13741,2.13762,10000000.0
2008-08-04 04:11:00,2.13748,2.13762,2.13746,2.13749,7000000.0
2008-08-04 04:12:00,2.13743,2.13764,2.13702,2.13764,8000000.0
2008-08-04 04:13:00,2.13798,2.13824,2.13794,2.13794,8000000.0
2008-08-04 04:14:00,2.13815,2.13872,2.1381,2.13872,7000000.0
2008-08-04 04:15:00,2.13877,2.13878,2.13866,2.13866,7000000.0
2008-08-04 04:16:00,2.13885,2.13885,2.13867,2.13884,7000000.0
2008-08-04 04:17:00,2.13879,2.13913,2.13873,2.13913,8000000.0
2008-08-04 04:18:00,2.13786,2.13904,2.13786,2.13864,8000000.0
2008-08-04 04:19:00,2.1388,2.13912,2.13855,2.13912,7000000.0
2008-08-04 04:20:00,2.13908,2.13952,2.13908,2.13932,10000000.0
2008-08-04 04:21:00,2.13918,2.13918,2.13874,2.13874,8000000.0
2008-08-04 04:22:00,2.13886,2.13886,2.1386,2.1386,9000000.0
2008-08-04 04:23:00,2.13873,2.13882,2.13864,2.13876,7000000.0
2008-08-04 04:24:00,2.13879,2.13879,2.13859,2.13859,9000000.0
2008-08-04 04:25:00,2.1386,2.1386,2.13845,2.1385,11000000.0
2008-08-04 04:26:00,2.13771,2.13864,2.13771,2.13864,7000000.0
2008-08-04 04:27:00,2.13866,2.13874,2.13862,2.1387,8000000.0
2008-08-04 04:28:00,2.13927,2.1394,2.13927,2.13928,7000000.0
2008-08-04 04:29:00,2.13873,2.13891,2.13873,2.13891,8000000.0
2008-08-04 04:30:00,2.13897,2.13902,2.13882,2.139,9000000.0
2008-08-04 04:31:00,2.13894,2.13909,2.13894,2.13902,10000000.0
2008-08-04 04:32:00,2.13893,2.13893,2.13862,2.13871,4000000.0
2008-08-04 04:33:00,2.13868,2.1388,2.13859,2.13859,8000000.0
2008-08-04 04:34:00,2.13873,2.13873,2.13865,2.1387,7000000.0
2008-08-04 04:35:00,2.13867,2.13869,2.13854,2.13854,7000000.0
2008-08-04 04:36:00,2.13858,2.13859,2.13854,2.13856,8000000.0
2008-08-04 04:37:00,2.13858,2.13858,2.13843,2.13843,5000000.0
2008-08-04 04:38:00,2.1385,2.13858,2.13843,2.13858,9000000.0
2008-08-04 04:39:00,2.13859,2.13859,2.13832,2.13833,9000000.0
2008-08-04 04:40:00,2.1383,2.1383,2.13768,2.13768,7000000.0
2008-08-04 04:41:00,2.13808,2.13838,2.13808,2.13838,8000000.0
2008-08-04 04:42:00,2.13846,2.13857,2.13821,2.13821,7000000.0
2008-08-04 04:43:00,2.13804,2.13819,2.13776,2.13804,11000000.0
2008-08-04 04:44:00,2.13818,2.1385,2.13818,2.13848,9000000.0
2008-08-04 04:45:00,2.13861,2.13861,2.13837,2.13837,11000000.0
2008-08-04 04:46:00,2.13898,2.139,2.13885,2.13897,7000000.0
2008-08-04 04:47:00,2.1384,2.13853,2.1384,2.13853,7000000.0
2008-08-04 04:48:00,2.13845,2.13845,2.13791,2.13816,7000000.0
2008-08-04 04:49:00,2.13861,2.13861,2.13787,2.13842,11000000.0
2008-08-04 04:50:00,2.13847,2.13847,2.13792,2.138,9000000.0
2008-08-04 04:51:00,2.13854,2.13867,2.1385,2.13851,7000000.0
2008-08-04 04:52:00,2.13859,2.13891,2.13859,2.13872,10000000.0
2008-08-04 04:53:00,2.13839,2.13839,2.13788,2.13788,9000000.0
2008-08-04 04:54:00,2.13813,2.13813,2.138,2.138,8000000.0
2008-08-04 04:55:00,2.13783,2.13811,2.1376,2.13811,8000000.0
2008-08-04 04:56:00,2.13825,2.13825,2.13771,2.13795,7000000.0
2008-08-04 04:57:00,2.13812,2.13874,2.13812,2.13874,8000000.0
2008-08-04 04:58:00,2.13899,2.1391,2.13899,2.13909,8000000.0
2008-08-04 04:59:00,2.13917,2.13922,2.13909,2.13922,8000000.0
2008-08-04 05:00:00,2.13914,2.13941,2.13911,2.13935,7000000.0
2008-08-04 05:01:00,2.13956,2.13959,2.13933,2.13934,9000000.0
2008-08-04 05:02:00,2.13923,2.13923,2.13891,2.13891,7000000.0
2008-08-04 05:03:00,2.13882,2.139,2.13878,2.139,7000000.0
2008-08-04 05:04:00,2.13892,2.13916,2.13871,2.13886,7000000.0
2008-08-04 05:05:00,2.13889,2.13896,2.13867,2.13893,8000000.0
2008-08-04 05:06:00,2.13873,2.139,2.13873,2.139,7000000.0
2008-08-04 05:07:00,2.13913,2.13913,2.13885,2.13893,8000000.0
2008-08-04 05:08:00,2.13896,2.1392,2.13896,2.13908,10000000.0
2008-08-04 05:09:00,2.13932,2.13933,2.13918,2.1393,7000000.0
2008-08-04 05:10:00,2.13904,2.13923,2.13899,2.13918,7000000.0
2008-08-04 05:11:00,2.13936,2.13944,2.13913,2.13942,8000000.0
2008-08-04 05:12:00,2.13939,2.13941,2.13904,2.13904,11000000.0
2008-08-04 05:13:00,2.13901,2.13901,2.13876,2.13876,8000000.0
2008-08-04 05:14:00,2.13836,2.13873,2.13833,2.13873,7000000.0
2008-08-04 05:15:00,2.1389,2.13892,2.13878,2.13878,7000000.0
2008-08-04 05:16:00,2.13875,2.13885,2.1387,2.1388,7000000.0
2008-08-04 05:17:00,2.13905,2.13915,2.13896,2.13915,7000000.0
2008-08-04 05:18:00,2.13923,2.13932,2.13909,2.13932,8000000.0
2008-08-04 05:19:00,2.1393,2.13936,2.13915,2.13936,7000000.0
2008-08-04 05:20:00,2.13939,2.1395,2.13938,2.13941,9000000.0
2008-08-04 05:21:00,2.13965,2.13974,2.13965,2.13971,8000000.0
2008-08-04 05:22:00,2.13966,2.13999,2.13966,2.13992,7000000.0
2008-08-04 05:23:00,2.14011,2.14013,2.14004,2.14004,10000000.0
2008-08-04 05:24:00,2.14014,2.14014,2.13986,2.14007,8000000.0
2008-08-04 05:25:00,2.13997,2.14022,2.13997,2.14003,7000000.0
2008-08-04 05:26:00,2.13953,2.13953,2.13882,2.13914,7000000.0
2008-08-04 05:27:00,2.13975,2.13985,2.13964,2.13964,8000000.0
2008-08-04 05:28:00,2.13927,2.13949,2.13881,2.13881,9000000.0
2008-08-04 05:29:00,2.1392,2.1392,2.13864,2.13871,7000000.0
2008-08-04 05:30:00,2.1387,2.13899,2.1387,2.1389,10000000.0
2008-08-04 05:31:00,2.13867,2.13867,2.13839,2.1385,8000000.0
2008-08-04 05:32:00,2.13843,2.13862,2.13838,2.13838,8000000.0
2008-08-04 05:33:00,2.13861,2.13889,2.13858,2.13878,9000000.0
2008-08-04 05:34:00,2.13903,2.13903,2.13858,2.13858,8000000.0
2008-08-04 05:35:00,2.13842,2.13842,2.13796,2.13796,7000000.0
2008-08-04 05:36:00,2.13838,2.13857,2.13838,2.13846,9000000.0
2008-08-04 05:37:00,2.1384,2.13851,2.13839,2.13848,7000000.0
2008-08-04 05:38:00,2.13848,2.13856,2.13836,2.13836,9000000.0
2008-08-04 05:39:00,2.13842,2.13842,2.13827,2.13828,7000000.0
2008-08-04 05:40:00,2.13829,2.13843,2.13823,2.13843,7000000.0
2008-08-04 05:41:00,2.13843,2.13845,2.13836,2.13839,8000000.0
2008-08-04 05:42:00,2.13832,2.13832,2.13814,2.13824,7000000.0
2008-08-04 05:43:00,2.13832,2.13867,2.13832,2.13863,9000000.0
2008-08-04 05:44:00,2.13885,2.13887,2.13855,2.13855,6000000.0
2008-08-04 05:45:00,2.13831,2.13842,2.13817,2.13833,11000000.0
2008-08-04 05:46:00,2.13807,2.1382,2.13798,2.1382,7000000.0
2008-08-04 05:47:00,2.13836,2.13836,2.1381,2.1381,8000000.0
2008-08-04 05:48:00,2.13853,2.13862,2.13849,2.13862,9000000.0
2008-08-04 05:49:00,2.13816,2.13824,2.13807,2.13807,8000000.0
2008-08-04 05:50:00,2.13829,2.13856,2.13829,2.13853,9000000.0
2008-08-04 05:51:00,2.13846,2.13862,2.13846,2.13862,8000000.0
2008-08-04 05:52:00,2.13856,2.13872,2.13856,2.13872,8000000.0
2008-08-04 05:53:00,2.13859,2.13861,2.13845,2.13845,7000000.0
2008-08-04 05:54:00,2.13824,2.13824,2.13774,2.13781,10000000.0
2008-08-04 05:55:00,2.13777,2.13797,2.13775,2.13797,8000000.0
2008-08-04 05:56:00,2.13785,2.13811,2.13785,2.13811,7000000.0
2008-08-04 05:57:00,2.13813,2.13818,2.13804,2.13815,8000000.0
2008-08-04 05:58:00,2.13836,2.13837,2.13811,2.13824,9000000.0
2008-08-04 05:59:00,2.1379,2.138,2.1377,2.1377,10000000.0
2008-08-04 06:00:00,2.13792,2.13819,2.13792,2.13806,8000000.0
2008-08-04 06:01:00,2.13687,2.13736,2.13682,2.13693,7000000.0
2008-08-04 06:02:00,2.13693,2.13745,2.13688,2.13688,7000000.0
2008-08-04 06:03:00,2.13737,2.13737,2.13688,2.13703,8000000.0
2008-08-04 06:04:00,2.13704,2.13712,2.13698,2.13712,7000000.0
2008-08-04 06:05:00,2.13715,2.13722,2.13694,2.13722,7000000.0
2008-08-04 06:06:00,2.1372,2.1372,2.13705,2.13711,7000000.0
2008-08-04 06:07:00,2.13698,2.13716,2.13698,2.13716,7000000.0
2008-08-04 06:08:00,2.13709,2.13741,2.13709,2.13741,7000000.0
2008-08-04 06:09:00,2.1375,2.1376,2.13728,2.1373,8000000.0
2008-08-04 06:10:00,2.13724,2.13726,2.13714,2.13717,8000000.0
2008-08-04 06:11:00,2.13709,2.13709,2.1363,2.1363,8000000.0
2008-08-04 06:12:00,2.13659,2.1368,2.13651,2.1368,8000000.0
2008-08-04 06:13:00,2.13675,2.13675,2.13655,2.13667,8000000.0
2008-08-04 06:14:00,2.13642,2.13666,2.13558,2.13558,10000000.0
2008-08-04 06:15:00,2.13639,2.1367,2.13565,2.13565,8000000.0
2008-08-04 06:16:00,2.13679,2.13685,2.13674,2.13677,9000000.0
2008-08-04 06:17:00,2.13684,2.13702,2.13681,2.13702,7000000.0
2008-08-04 06:18:00,2.13707,2.13722,2.13703,2.13713,9000000.0
2008-08-04 06:19:00,2.13703,2.13739,2.13703,2.13736,7000000.0
2008-08-04 06:20:00,2.13734,2.13755,2.13734,2.13737,9000000.0
2008-08-04 06:21:00,2.13727,2.13727,2.13683,2.13683,8000000.0
2008-08-04 06:22:00,2.13694,2.13704,2.13681,2.13704,8000000.0
2008-08-04 06:23:00,2.1372,2.13748,2.13715,2.13742,8000000.0
2008-08-04 06:24:00,2.1373,2.13736,2.13717,2.13736,11000000.0
2008-08-04 06:25:00,2.13737,2.13747,2.13711,2.13711,11000000.0
2008-08-04 06:26:00,2.13718,2.13737,2.13709,2.13731,11000000.0
2008-08-04 06:27:00,2.13735,2.13757,2.13715,2.13715,7000000.0
2008-08-04 06:28:00,2.13706,2.1374,2.13706,2.1374,8000000.0
2008-08-04 06:29:00,2.13754,2.13757,2.13746,2.13752,8000000.0
2008-08-04 06:30:00,2.13768,2.138,2.13768,2.13799,8000000.0
2008-08-04 06:31:00,2.13764,2.13764,2.13694,2.13698,7000000.0
2008-08-04 06:32:00,2.13721,2.13735,2.13707,2.13735,7000000.0
2008-08-04 06:33:00,2.13702,2.13738,2.13702,2.13736,7000000.0
2008-08-04 06:34:00,2.13756,2.1378,2.13756,2.13766,7000000.0
2008-08-04 06:35:00,2.13759,2.13778,2.13759,2.13759,11000000.0
2008-08-04 06:36:00,2.13757,2.13757,2.13734,2.13734,7000000.0
2008-08-04 06:37:00,2.13719,2.13719,2.13697,2.13702,10000000.0
2008-08-04 06:38:00,2.137,2.13704,2.1369,2.13692,10000000.0
2008-08-04 06:39:00,2.13686,2.13728,2.13686,2.13702,11000000.0
2008-08-04 06:40:00,2.13716,2.13724,2.13695,2.13715,9000000.0
2008-08-04 06:41:00,2.13705,2.13711,2.13689,2.13689,7000000.0
2008-08-04 06:42:00,2.13681,2.13723,2.13676,2.13723,6000000.0
2008-08-04 06:43:00,2.13719,2.13774,2.13719,2.13774,7000000.0
2008-08-04 06:44:00,2.13774,2.13775,2.13754,2.13754,8000000.0
2008-08-04 06:45:00,2.13759,2.1378,2.13756,2.1378,8000000.0
2008-08-04 06:46:00,2.13784,2.13792,2.13759,2.13792,10000000.0
2008-08-04 06:47:00,2.13798,2.13798,2.13789,2.13789,8000000.0
2008-08-04 06:48:00,2.13693,2.13774,2.13693,2.13768,7000000.0
2008-08-04 06:49:00,2.1378,2.13791,2.13777,2.13784,8000000.0
2008-08-04 06:50:00,2.13781,2.13806,2.13781,2.13806,10000000.0
2008-08-04 06:51:00,2.13816,2.13816,2.1378,2.13781,10000000.0
2008-08-04 06:52:00,2.13787,2.13789,2.13775,2.13787,8000000.0
2008-08-04 06:53:00,2.13784,2.138,2.13779,2.13786,8000000.0
2008-08-04 06:54:00,2.13772,2.13772,2.13717,2.13734,7000000.0
2008-08-04 06:55:00,2.13684,2.13746,2.1364,2.13736,7000000.0
2008-08-04 06:56:00,2.13721,2.13721,2.13698,2.13698,8000000.0
2008-08-04 06:57:00,2.13714,2.13727,2.13701,2.13701,7000000.0
2008-08-04 06:58:00,2.13689,2.13689,2.1367,2.13676,7000000.0
2008-08-04 06:59:00,2.13668,2.13699,2.13664,2.13699,7000000.0
2008-08-04 07:00:00,2.13676,2.13676,2.1365,2.13651,7000000.0
2008-08-04 07:01:00,2.13628,2.1367,2.13628,2.1367,7000000.0
2008-08-04 07:02:00,2.13684,2.13709,2.13656,2.13656,9000000.0
2008-08-04 07:03:00,2.1366,2.13682,2.13616,2.13682,7000000.0
2008-08-04 07:04:00,2.13676,2.1369,2.13674,2.13683,8000000.0
2008-08-04 07:05:00,2.13694,2.13728,2.13694,2.13728,11000000.0
2008-08-04 07:06:00,2.13689,2.13732,2.13689,2.13732,11000000.0
2008-08-04 07:07:00,2.13731,2.13745,2.13731,2.13737,11000000.0
2008-08-04 07:08:00,2.13738,2.1376,2.13738,2.1376,9000000.0
2008-08-04 07:09:00,2.13766,2.13795,2.13763,2.13795,8000000.0
2008-08-04 07:10:00,2.13792,2.13801,2.13778,2.13778,7000000.0
2008-08-04 07:11:00,2.13777,2.13777,2.13751,2.13773,10000000.0
2008-08-04 07:12:00,2.13777,2.13787,2.13774,2.13774,7000000.0
2008-08-04 07:13:00,2.13761,2.13781,2.13759,2.13762,8000000.0
2008-08-04 07:14:00,2.13757,2.13793,2.13757,2.13793,7000000.0
2008-08-04 07:15:00,2.1377,2.1377,2.13746,2.1376,10000000.0
2008-08-04 07:16:00,2.13758,2.13767,2.13748,2.13767,8000000.0
2008-08-04 07:17:00,2.13753,2.1378,2.13753,2.13766,11000000.0
2008-08-04 07:18:00,2.13747,2.13767,2.13737,2.13767,8000000.0
2008-08-04 07:19:00,2.13773,2.13776,2.13763,2.13764,8000000.0
2008-08-04 07:20:00,2.13764,2.13767,2.13735,2.1375,9000000.0
2008-08-04 07:21:00,2.13759,2.13812,2.13759,2.13803,10000000.0
2008-08-04 07:22:00,2.13781,2.13809,2.1378,2.13809,11000000.0
2008-08-04 07:23:00,2.13807,2.13807,2.13763,2.13763,7000000.0
2008-08-04 07:24:00,2.13777,2.13777,2.13742,2.13742,9000000.0
2008-08-04 07:25:00,2.13739,2.13743,2.13725,2.13732,8000000.0
2008-08-04 07:26:00,2.13735,2.13752,2.13735,2.13752,7000000.0
2008-08-04 07:27:00,2.13743,2.13748,2.13732,2.13745,7000000.0
2008-08-04 07:28:00,2.1375,2.13773,2.1375,2.13772,7000000.0
2008-08-04 07:29:00,2.13781,2.13801,2.13745,2.13745,8000000.0
2008-08-04 07:30:00,2.13791,2.13809,2.13791,2.13797,8000000.0
2008-08-04 07:31:00,2.13793,2.13798,2.13779,2.13779,7000000.0
2008-08-04 07:32:00,2.13799,2.13814,2.13789,2.13814,9000000.0
2008-08-04 07:33:00,2.138,2.13811,2.13778,2.13811,8000000.0
2008-08-04 07:34:00,2.13815,2.13815,2.13788,2.13788,11000000.0
2008-08-04 07:35:00,2.13799,2.1384,2.13792,2.1384,8000000.0
2008-08-04 07:36:00,2.13856,2.13883,2.13856,2.13883,7000000.0
2008-08-04 07:37:00,2.13883,2.13892,2.13878,2.13879,7000000.0
2008-08-04 07:38:00,2.13886,2.13886,2.13863,2.13865,11000000.0
2008-08-04 07:39:00,2.13857,2.13881,2.1385,2.13881,7000000.0
2008-08-04 07:40:00,2.13884,2.13891,2.13874,2.13874,8000000.0
2008-08-04 07:41:00,2.13926,2.13965,2.13923,2.13965,9000000.0
2008-08-04 07:42:00,2.14021,2.14057,2.14007,2.14053,11000000.0
2008-08-04 07:43:00,2.14002,2.14002,2.13975,2.13983,7000000.0
2008-08-04 07:44:00,2.14008,2.14008,2.13976,2.13991,7000000.0
2008-08-04 07:45:00,2.14001,2.14003,2.13995,2.13997,7000000.0
2008-08-04 07:46:00,2.13988,2.14,2.13985,2.14,10000000.0
2008-08-04 07:47:00,2.13967,2.13983,2.13967,2.13981,7000000.0
2008-08-04 07:48:00,2.13999,2.14027,2.13997,2.13997,8000000.0
2008-08-04 07:49:00,2.14,2.14041,2.13994,2.14016,8000000.0
2008-08-04 07:50:00,2.14026,2.1404,2.14014,2.14033,7000000.0
2008-08-04 07:51:00,2.14037,2.14067,2.14024,2.14024,8000000.0
2008-08-04 07:52:00,2.14003,2.14059,2.14003,2.14059,10000000.0
2008-08-04 07:53:00,2.14067,2.14067,2.14049,2.14049,11000000.0
2008-08-04 07:54:00,2.14043,2.14043,2.13989,2.13989,9000000.0
2008-08-04 07:55:00,2.13995,2.14028,2.13995,2.14015,9000000.0
2008-08-04 07:56:00,2.1402,2.14037,2.14014,2.14014,9000000.0
2008-08-04 07:57:00,2.1401,2.14045,2.1401,2.14033,7000000.0
2008-08-04 07:58:00,2.14055,2.14101,2.14055,2.14101,7000000.0
2008-08-04 07:59:00,2.14075,2.1409,2.14042,2.14042,7000000.0
2008-08-04 08:00:00,2.14018,2.14018,2.13965,2.13965,8000000.0
2008-08-04 08:01:00,2.1398,2.13989,2.13959,2.13989,10000000.0
2008-08-04 08:02:00,2.13962,2.13962,2.13874,2.13954,7000000.0
2008-08-04 08:03:00,2.13973,2.1398,2.13948,2.13956,8000000.0
2008-08-04 08:04:00,2.13941,2.13982,2.13941,2.13958,8000000.0
2008-08-04 08:05:00,2.13971,2.13979,2.13879,2.13879,8000000.0
2008-08-04 08:06:00,2.13858,2.13871,2.13858,2.13867,7000000.0
2008-08-04 08:07:00,2.13881,2.13889,2.13866,2.13889,7000000.0
2008-08-04 08:08:00,2.1391,2.1391,2.13849,2.13849,7000000.0
2008-08-04 08:09:00,2.13849,2.13874,2.13849,2.13874,7000000.0
2008-08-04 08:10:00,2.13855,2.13855,2.13731,2.13835,7000000.0
2008-08-04 08:11:00,2.13876,2.13876,2.13787,2.13857,8000000.0
2008-08-04 08:12:00,2.13882,2.13886,2.13871,2.13882,9000000.0
2008-08-04 08:13:00,2.13882,2.13882,2.13866,2.13875,7000000.0
2008-08-04 08:14:00,2.13863,2.13877,2.13854,2.13865,9000000.0
2008-08-04 08:15:00,2.13853,2.13861,2.13842,2.13842,8000000.0
2008-08-04 08:16:00,2.13844,2.13903,2.13844,2.13903,11000000.0
2008-08-04 08:17:00,2.13925,2.13925,2.13901,2.13907,7000000.0
2008-08-04 08:18:00,2.1392,2.1392,2.13888,2.13892,9000000.0
2008-08-04 08:19:00,2.13876,2.13876,2.13831,2.1386,7000000.0
2008-08-04 08:20:00,2.13842,2.13848,2.13831,2.13842,8000000.0
2008-08-04 08:21:00,2.13831,2.13841,2.13781,2.13781,8000000.0
2008-08-04 08:22:00,2.13762,2.13776,2.13762,2.13771,8000000.0
2008-08-04 08:23:00,2.13761,2.13761,2.13723,2.13734,7000000.0
2008-08-04 08:24:00,2.13741,2.13746,2.13735,2.13746,7000000.0
2008-08-04 08:25:00,2.13725,2.13725,2.13695,2.13695,8000000.0
2008-08-04 08:26:00,2.13734,2.13788,2.13734,2.13764,7000000.0
2008-08-04 08:27:00,2.13795,2.13807,2.13783,2.13804,10000000.0
2008-08-04 08:28:00,2.13799,2.13799,2.13774,2.13778,7000000.0
2008-08-04 08:29:00,2.13773,2.13826,2.13764,2.13823,10000000.0
2008-08-04 08:30:00,2.13864,2.13922,2.13864,2.139,7000000.0
2008-08-04 08:31:00,2.13869,2.13885,2.13869,2.13874,10000000.0
2008-08-04 08:32:00,2.13874,2.13882,2.13835,2.13835,8000000.0
2008-08-04 08:33:00,2.13838,2.13861,2.13838,2.13861,7000000.0
2008-08-04 08:34:00,2.13878,2.1388,2.13871,2.13877,9000000.0
2008-08-04 08:35:00,2.13864,2.13864,2.1377,2.13779,9000000.0
2008-08-04 08:36:00,2.13735,2.13751,2.1371,2.13751,8000000.0
2008-08-04 08:37:00,2.13799,2.13806,2.13784,2.13806,9000000.0
2008-08-04 08:38:00,2.13799,2.13822,2.13799,2.13815,10000000.0
2008-08-04 08:39:00,2.13808,2.13827,2.13793,2.13793,11000000.0
2008-08-04 08:40:00,2.13786,2.13796,2.13772,2.13793,8000000.0
2008-08-04 08:41:00,2.13803,2.13816,2.13793,2.13795,11000000.0
2008-08-04 08:42:00,2.13794,2.13794,2.13749,2.13758,10000000.0
2008-08-04 08:43:00,2.13754,2.13766,2.13754,2.13763,8000000.0
2008-08-04 08:44:00,2.13735,2.13747,2.13724,2.13747,10000000.0
2008-08-04 08:45:00,2.1375,2.13753,2.13721,2.13726,8000000.0
2008-08-04 08:46:00,2.13728,2.13757,2.13606,2.13752,8000000.0
2008-08-04 08:47:00,2.13769,2.13769,2.13747,2.13754,7000000.0
2008-08-04 08:48:00,2.13754,2.13762,2.13729,2.13732,10000000.0
2008-08-04 08:49:00,2.13706,2.13706,2.13664,2.13664,11000000.0
2008-08-04 08:50:00,2.13665,2.13668,2.13652,2.13652,7000000.0
2008-08-04 08:51:00,2.13656,2.13656,2.13645,2.13655,8000000.0
2008-08-04 08:52:00,2.13639,2.13672,2.1363,2.13672,9000000.0
2008-08-04 08:53:00,2.13672,2.13672,2.13555,2.13576,8000000.0
2008-08-04 08:54:00,2.13535,2.13564,2.13535,2.13564,8000000.0
2008-08-04 08:55:00,2.13606,2.13614,2.13598,2.13614,8000000.0
2008-08-04 08:56:00,2.13606,2.13642,2.13606,2.13642,7000000.0
2008-08-04 08:57:00,2.13647,2.13651,2.13627,2.13627,8000000.0
2008-08-04 08:58:00,2.13625,2.13631,2.13617,2.1363,7000000.0
2008-08-04 08:59:00,2.13616,2.13631,2.13614,2.13631,7000000.0
2008-08-04 09:00:00,2.13645,2.13672,2.13645,2.13652,8000000.0
2008-08-04 09:01:00,2.13655,2.13681,2.13635,2.13635,9000000.0
2008-08-04 09:02:00,2.13652,2.13662,2.13645,2.13662,10000000.0
2008-08-04 09:03:00,2.13652,2.13668,2.13633,2.13633,7000000.0
2008-08-04 09:04:00,2.13641,2.13654,2.13622,2.13654,7000000.0
2008-08-04 09:05:00,2.13652,2.13732,2.13652,2.13728,7000000.0
2008-08-04 09:06:00,2.13744,2.13762,2.13742,2.13742,11000000.0
2008-08-04 09:07:00,2.13734,2.1374,2.13714,2.1374,8000000.0
2008-08-04 09:08:00,2.13751,2.13751,2.13736,2.13749,5000000.0
2008-08-04 09:09:00,2.13731,2.13739,2.13725,2.13739,11000000.0
2008-08-04 09:10:00,2.13731,2.13731,2.13704,2.13728,7000000.0
2008-08-04 09:11:00,2.13737,2.13738,2.13713,2.13713,9000000.0
2008-08-04 09:12:00,2.13686,2.13728,2.13686,2.13728,8000000.0
2008-08-04 09:13:00,2.13712,2.13712,2.13687,2.13687,9000000.0
2008-08-04 09:14:00,2.13705,2.13705,2.1367,2.13699,11000000.0
2008-08-04 09:15:00,2.13693,2.13695,2.13673,2.13673,7000000.0
2008-08-04 09:16:00,2.13697,2.13755,2.13697,2.13755,8000000.0
2008-08-04 09:17:00,2.13754,2.13754,2.13723,2.13746,11000000.0
2008-08-04 09:18:00,2.1377,2.13797,2.1377,2.13776,8000000.0
2008-08-04 09:19:00,2.13763,2.13763,2.13723,2.13737,7000000.0
2008-08-04 09:20:00,2.13736,2.13737,2.13709,2.13716,7000000.0
2008-08-04 09:21:00,2.13721,2.13723,2.13698,2.13709,8000000.0
2008-08-04 09:22:00,2.13715,2.13715,2.1366,2.13666,8000000.0
2008-08-04 09:23:00,2.13692,2.137,2.13682,2.137,7000000.0
2008-08-04 09:24:00,2.13659,2.13714,2.13659,2.13709,8000000.0
2008-08-04 09:25:00,2.13678,2.13729,2.13678,2.13729,7000000.0
2008-08-04 09:26:00,2.13733,2.1377,2.13733,2.1377,11000000.0
2008-08-04 09:27:00,2.1378,2.138,2.1378,2.13796,11000000.0
2008-08-04 09:28:00,2.13804,2.13844,2.13804,2.13844,9000000.0
2008-08-04 09:29:00,2.13823,2.13823,2.1379,2.13806,8000000.0
2008-08-04 09:30:00,2.13799,2.13846,2.13799,2.13846,7000000.0
2008-08-04 09:31:00,2.13862,2.13882,2.13862,2.13864,7000000.0
2008-08-04 09:32:00,2.13867,2.13867,2.13845,2.13845,7000000.0
2008-08-04 09:33:00,2.1385,2.1385,2.1383,2.13833,8000000.0
2008-08-04 09:34:00,2.13825,2.13829,2.13822,2.13823,7000000.0
2008-08-04 09:35:00,2.13871,2.13878,2.13865,2.13875,10000000.0
2008-08-04 09:36:00,2.13869,2.13881,2.13844,2.13855,8000000.0
2008-08-04 09:37:00,2.13844,2.13856,2.13838,2.13856,11000000.0
2008-08-04 09:38:00,2.13848,2.13878,2.13677,2.13874,11000000.0
2008-08-04 09:39:00,2.13832,2.13832,2.13792,2.13798,7000000.0
2008-08-04 09:40:00,2.13756,2.13767,2.13721,2.13721,9000000.0
2008-08-04 09:41:00,2.13737,2.13783,2.13737,2.13781,8000000.0
2008-08-04 09:42:00,2.13703,2.13729,2.13661,2.13729,10000000.0
2008-08-04 09:43:00,2.13774,2.13814,2.13774,2.13813,11000000.0
2008-08-04 09:44:00,2.13811,2.13817,2.13802,2.13806,8000000.0
2008-08-04 09:45:00,2.13809,2.1383,2.13809,2.1383,7000000.0
2008-08-04 09:46:00,2.13827,2.13839,2.13802,2.13837,11000000.0
2008-08-04 09:47:00,2.13849,2.13849,2.13818,2.13846,9000000.0
2008-08-04 09:48:00,2.13836,2.13851,2.13836,2.13849,7000000.0
2008-08-04 09:49:00,2.13838,2.13854,2.1383,2.13854,11000000.0
2008-08-04 09:50:00,2.13879,2.13945,2.13877,2.13945,8000000.0
2008-08-04 09:51:00,2.13955,2.13956,2.13942,2.13953,8000000.0
2008-08-04 09:52:00,2.13942,2.13942,2.13898,2.13898,8000000.0
2008-08-04 09:53:00,2.13879,2.13922,2.13879,2.13915,10000000.0
2008-08-04 09:54:00,2.13918,2.1393,2.13916,2.13916,10000000.0
2008-08-04 09:55:00,2.13849,2.13874,2.13804,2.13838,8000000.0
2008-08-04 09:56:00,2.13871,2.13871,2.13771,2.13865,10000000.0
2008-08-04 09:57:00,2.13869,2.13885,2.13797,2.1387,8000000.0
2008-08-04 09:58:00,2.13915,2.13915,2.1389,2.1389,8000000.0
2008-08-04 09:59:00,2.13887,2.13937,2.13887,2.13927,10000000.0
2008-08-04 10:00:00,2.13956,2.13991,2.13956,2.13991,10000000.0
2008-08-04 10:01:00,2.1399,2.13992,2.13973,2.13973,10000000.0
2008-08-04 10:02:00,2.13943,2.13958,2.13942,2.13956,10000000.0
2008-08-04 10:03:00,2.13952,2.13971,2.13949,2.13971,7000000.0
2008-08-04 10:04:00,2.13975,2.13986,2.13974,2.13974,7000000.0
2008-08-04 10:05:00,2.13983,2.13997,2.13975,2.13976,11000000.0
2008-08-04 10:06:00,2.13973,2.13981,2.13968,2.13981,7000000.0
2008-08-04 10:07:00,2.13976,2.13976,2.13931,2.13931,7000000.0
2008-08-04 10:08:00,2.1394,2.13972,2.1394,2.13964,7000000.0
2008-08-04 10:09:00,2.13953,2.13965,2.13953,2.13955,7000000.0
2008-08-04 10:10:00,2.13959,2.13967,2.13913,2.13913,7000000.0
2008-08-04 10:11:00,2.13894,2.13894,2.1386,2.1386,7000000.0
2008-08-04 10:12:00,2.139,2.139,2.13861,2.13888,8000000.0
2008-08-04 10:13:00,2.13894,2.13937,2.13894,2.13937,8000000.0
2008-08-04 10:14:00,2.1397,2.13971,2.13959,2.1397,7000000.0
2008-08-04 10:15:00,2.13949,2.13966,2.13938,2.13946,10000000.0
2008-08-04 10:16:00,2.13955,2.13955,2.13923,2.13947,7000000.0
2008-08-04 10:17:00,2.1395,2.13954,2.13934,2.13954,11000000.0
2008-08-04 10:18:00,2.13882,2.13882,2.1383,2.13842,8000000.0
2008-08-04 10:19:00,2.13836,2.13887,2.13821,2.13887,9000000.0
2008-08-04 10:20:00,2.13914,2.13929,2.13879,2.13879,7000000.0
2008-08-04 10:21:00,2.13878,2.13878,2.13857,2.13875,8000000.0
2008-08-04 10:22:00,2.13875,2.13877,2.13842,2.13851,7000000.0
2008-08-04 10:23:00,2.1383,2.13841,2.13818,2.1383,7000000.0
2008-08-04 10:24:00,2.13845,2.13855,2.13832,2.13855,7000000.0
2008-08-04 10:25:00,2.13846,2.13857,2.13835,2.13857,9000000.0
2008-08-04 10:26:00,2.13844,2.13844,2.13802,2.13802,11000000.0
2008-08-04 10:27:00,2.13811,2.13811,2.13756,2.13773,8000000.0
2008-08-04 10:28:00,2.13741,2.13772,2.13741,2.13772,9000000.0
2008-08-04 10:29:00,2.13776,2.13784,2.13755,2.13773,8000000.0
2008-08-04 10:30:00,2.13772,2.13784,2.13772,2.13783,8000000.0
2008-08-04 10:31:00,2.13795,2.13805,2.13778,2.13797,7000000.0
2008-08-04 10:32:00,2.13783,2.13789,2.13764,2.13764,9000000.0
2008-08-04 10:33:00,2.13753,2.13762,2.13751,2.13762,7000000.0
2008-08-04 10:34:00,2.13772,2.13798,2.13771,2.13798,7000000.0
2008-08-04 10:35:00,2.13828,2.13837,2.13802,2.13837,7000000.0
2008-08-04 10:36:00,2.13828,2.13828,2.13788,2.13816,8000000.0
2008-08-04 10:37:00,2.13801,2.13801,2.13733,2.13733,8000000.0
2008-08-04 10:38:00,2.13755,2.13773,2.13734,2.13734,10000000.0
2008-08-04 10:39:00,2.13736,2.13736,2.13707,2.13732,8000000.0
2008-08-04 10:40:00,2.13777,2.13803,2.13776,2.13778,7000000.0
2008-08-04 10:41:00,2.13777,2.13777,2.1373,2.13734,9000000.0
2008-08-04 10:42:00,2.13737,2.13749,2.13718,2.13718,7000000.0
2008-08-04 10:43:00,2.13717,2.13717,2.13675,2.13675,10000000.0
2008-08-04 10:44:00,2.13667,2.13674,2.13642,2.13642,7000000.0
2008-08-04 10:45:00,2.13631,2.13635,2.13617,2.13625,8000000.0
2008-08-04 10:46:00,2.13634,2.13655,2.13634,2.13655,8000000.0
2008-08-04 10:47:00,2.13662,2.13671,2.13644,2.13657,7000000.0
2008-08-04 10:48:00,2.13653,2.13653,2.13638,2.13642,8000000.0
2008-08-04 10:49:00,2.13526,2.13632,2.13526,2.13632,9000000.0
2008-08-04 10:50:00,2.13646,2.13655,2.13637,2.13655,8000000.0
2008-08-04 10:51:00,2.13656,2.13657,2.13625,2.13627,9000000.0
2008-08-04 10:52:00,2.13639,2.13639,2.13618,2.13626,8000000.0
2008-08-04 10:53:00,2.13639,2.13653,2.13639,2.13651,9000000.0
2008-08-04 10:54:00,2.13664,2.13683,2.13643,2.1365,10000000.0
2008-08-04 10:55:00,2.13592,2.13601,2.13592,2.13597,7000000.0
2008-08-04 10:56:00,2.13595,2.13682,2.1345,2.13613,7000000.0
2008-08-04 10:57:00,2.13547,2.13565,2.13547,2.13564,8000000.0
2008-08-04 10:58:00,2.13557,2.13595,2.13557,2.13595,7000000.0
2008-08-04 10:59:00,2.13593,2.13626,2.13593,2.13605,11000000.0
2008-08-04 11:00:00,2.13552,2.13552,2.1341,2.1341,7000000.0
2008-08-04 11:01:00,2.1357,2.1359,2.1357,2.13579,8000000.0
2008-08-04 11:02:00,2.13541,2.13541,2.13517,2.13524,7000000.0
2008-08-04 11:03:00,2.13517,2.13541,2.13517,2.13541,11000000.0
2008-08-04 11:04:00,2.13556,2.13568,2.13556,2.13563,11000000.0
2008-08-04 11:05:00,2.1358,2.1358,2.13564,2.13564,7000000.0
2008-08-04 11:06:00,2.13571,2.13579,2.13566,2.13569,8000000.0
2008-08-04 11:07:00,2.13562,2.13562,2.13514,2.13514,7000000.0
2008-08-04 11:08:00,2.13527,2.13536,2.13511,2.13536,9000000.0
2008-08-04 11:09:00,2.13559,2.13588,2.13559,2.13588,8000000.0
2008-08-04 11:10:00,2.13579,2.13586,2.13571,2.13571,8000000.0
2008-08-04 11:11:00,2.13581,2.1359,2.13573,2.1358,10000000.0
2008-08-04 11:12:00,2.13579,2.13597,2.13579,2.13584,7000000.0
2008-08-04 11:13:00,2.13555,2.1356,2.13518,2.13556,11000000.0
2008-08-04 11:14:00,2.13588,2.1362,2.13588,2.13612,11000000.0
2008-08-04 11:15:00,2.13603,2.13603,2.13569,2.13587,7000000.0
2008-08-04 11:16:00,2.136,2.13628,2.13598,2.13628,7000000.0
2008-08-04 11:17:00,2.13626,2.13626,2.13547,2.13547,7000000.0
2008-08-04 11:18:00,2.13533,2.13538,2.13513,2.13532,10000000.0
2008-08-04 11:19:00,2.13523,2.1353,2.13517,2.13525,11000000.0
2008-08-04 11:20:00,2.13532,2.13563,2.13532,2.13545,8000000.0
2008-08-04 11:21:00,2.13561,2.13561,2.13526,2.13526,7000000.0
2008-08-04 11:22:00,2.13515,2.13541,2.13508,2.13541,8000000.0
2008-08-04 11:23:00,2.13525,2.13525,2.13499,2.13522,8000000.0
2008-08-04 11:24:00,2.13513,2.13513,2.13487,2.13491,7000000.0
2008-08-04 11:25:00,2.13497,2.13516,2.13497,2.13512,8000000.0
2008-08-04 11:26:00,2.13517,2.13517,2.1349,2.13494,11000000.0
2008-08-04 11:27:00,2.13503,2.13505,2.13494,2.13505,8000000.0
2008-08-04 11:28:00,2.13516,2.13526,2.13508,2.13512,7000000.0
2008-08-04 11:29:00,2.13507,2.13519,2.1349,2.13519,8000000.0
2008-08-04 11:30:00,2.13517,2.13527,2.13509,2.13527,7000000.0
2008-08-04 11:31:00,2.13533,2.13548,2.13524,2.1354,11000000.0
2008-08-04 11:32:00,2.13606,2.13606,2.13568,2.13568,11000000.0
2008-08-04 11:33:00,2.13552,2.13552,2.13526,2.13526,7000000.0
2008-08-04 11:34:00,2.13511,2.13541,2.13508,2.13541,7000000.0
2008-08-04 11:35:00,2.13542,2.13573,2.13542,2.13573,10000000.0
2008-08-04 11:36:00,2.13529,2.13544,2.1352,2.1352,8000000.0
2008-08-04 11:37:00,2.13532,2.13551,2.13504,2.1355,8000000.0
2008-08-04 11:38:00,2.13545,2.13546,2.13534,2.13546,9000000.0
2008-08-04 11:39:00,2.13525,2.13531,2.13506,2.13508,9000000.0
2008-08-04 11:40:00,2.13471,2.13472,2.13452,2.13457,11000000.0
2008-08-04 11:41:00,2.13453,2.13469,2.13451,2.13469,11000000.0
2008-08-04 11:42:00,2.13436,2.13469,2.13436,2.1346,11000000.0
2008-08-04 11:43:00,2.13456,2.1347,2.13456,2.13468,7000000.0
2008-08-04 11:44:00,2.13496,2.13506,2.13462,2.13462,7000000.0
2008-08-04 11:45:00,2.13445,2.13484,2.13445,2.13469,11000000.0
2008-08-04 11:46:00,2.13464,2.13464,2.13425,2.13425,7000000.0
2008-08-04 11:47:00,2.13429,2.13457,2.13429,2.13451,9000000.0
2008-08-04 11:48:00,2.13427,2.13479,2.13414,2.13466,10000000.0
2008-08-04 11:49:00,2.13446,2.13446,2.13412,2.13412,7000000.0
2008-08-04 11:50:00,2.13408,2.13413,2.13378,2.13378,7000000.0
2008-08-04 11:51:00,2.13405,2.1341,2.13371,2.13396,8000000.0
2008-08-04 11:52:00,2.13389,2.13409,2.13389,2.13398,10000000.0
2008-08-04 11:53:00,2.13413,2.13439,2.13413,2.13429,10000000.0
2008-08-04 11:54:00,2.13416,2.13422,2.13409,2.13414,9000000.0
2008-08-04 11:55:00,2.13416,2.13444,2.13416,2.13444,8000000.0
2008-08-04 11:56:00,2.13435,2.13478,2.13435,2.13455,11000000.0
2008-08-04 11:57:00,2.13455,2.13469,2.13455,2.13456,8000000.0
2008-08-04 11:58:00,2.13458,2.13466,2.13444,2.13444,9000000.0
2008-08-04 11:59:00,2.13425,2.13425,2.13373,2.13373,7000000.0
2008-08-04 12:00:00,2.1338,2.13384,2.13362,2.13384,7000000.0
2008-08-04 12:01:00,2.13379,2.13379,2.13343,2.13343,10000000.0
2008-08-04 12:02:00,2.1335,2.13376,2.13331,2.13376,10000000.0
2008-08-04 12:03:00,2.13407,2.13413,2.13389,2.13389,7000000.0
2008-08-04 12:04:00,2.13354,2.13354,2.13334,2.13342,9000000.0
2008-08-04 12:05:00,2.13312,2.13348,2.1331,2.13348,11000000.0
2008-08-04 12:06:00,2.13351,2.13361,2.13336,2.13336,7000000.0
2008-08-04 12:07:00,2.13344,2.13344,2.13313,2.13313,7000000.0
2008-08-04 12:08:00,2.13306,2.13311,2.13295,2.13302,9000000.0
2008-08-04 12:09:00,2.13293,2.13294,2.13249,2.13294,8000000.0
2008-08-04 12:10:00,2.13307,2.13307,2.13283,2.13283,8000000.0
2008-08-04 12:11:00,2.13286,2.13307,2.13277,2.13307,7000000.0
2008-08-04 12:12:00,2.13302,2.13303,2.13285,2.13293,7000000.0
2008-08-04 12:13:00,2.13295,2.13335,2.1329,2.13328,10000000.0
2008-08-04 12:14:00,2.1333,2.13348,2.13325,2.13348,8000000.0
2008-08-04 12:15:00,2.13325,2.13347,2.13319,2.13337,8000000.0
2008-08-04 12:16:00,2.13323,2.13323,2.13298,2.13319,8000000.0
2008-08-04 12:17:00,2.13313,2.13325,2.13302,2.13325,8000000.0
2008-08-04 12:18:00,2.13325,2.13338,2.1331,2.1331,11000000.0
2008-08-04 12:19:00,2.13306,2.13347,2.13306,2.13347,9000000.0
2008-08-04 12:20:00,2.13323,2.13325,2.13305,2.13325,10000000.0
2008-08-04 12:21:00,2.13318,2.13333,2.13141,2.13141,7000000.0
2008-08-04 12:22:00,2.13332,2.13337,2.13308,2.13334,8000000.0
2008-08-04 12:23:00,2.13371,2.13409,2.13371,2.13389,7000000.0
2008-08-04 12:24:00,2.13435,2.1345,2.13427,2.1343,7000000.0
2008-08-04 12:25:00,2.13431,2.13431,2.13415,2.13429,9000000.0
2008-08-04 12:26:00,2.13436,2.13436,2.13416,2.13424,8000000.0
2008-08-04 12:27:00,2.13398,2.13407,2.1338,2.13397,10000000.0
2008-08-04 12:28:00,2.13441,2.13463,2.13421,2.13429,9000000.0
2008-08-04 12:29:00,2.13423,2.13423,2.13405,2.13422,9000000.0
2008-08-04 12:30:00,2.13402,2.13406,2.13387,2.13397,7000000.0
2008-08-04 12:31:00,2.13401,2.13401,2.13364,2.13368,11000000.0
2008-08-04 12:32:00,2.13349,2.13375,2.13349,2.13352,7000000.0
2008-08-04 12:33:00,2.13359,2.13382,2.13359,2.1337,7000000.0
2008-08-04 12:34:00,2.13374,2.13413,2.13374,2.13413,7000000.0
2008-08-04 12:35:00,2.1342,2.13425,2.13404,2.13404,8000000.0
2008-08-04 12:36:00,2.13412,2.1342,2.13402,2.13419,8000000.0
2008-08-04 12:37:00,2.1338,2.13405,2.1338,2.1339,9000000.0
2008-08-04 12:38:00,2.13384,2.13398,2.13358,2.13377,8000000.0
2008-08-04 12:39:00,2.13357,2.13357,2.13333,2.13346,9000000.0
2008-08-04 12:40:00,2.13346,2.13369,2.13344,2.1336,7000000.0
2008-08-04 12:41:00,2.13362,2.13386,2.13347,2.13386,8000000.0
2008-08-04 12:42:00,2.13418,2.13458,2.13418,2.13418,9000000.0
2008-08-04 12:43:00,2.13423,2.13463,2.13423,2.13442,9000000.0
2008-08-04 12:44:00,2.13481,2.13481,2.13457,2.13467,8000000.0
2008-08-04 12:45:00,2.1345,2.13467,2.13424,2.13461,10000000.0
2008-08-04 12:46:00,2.13426,2.13426,2.13393,2.13394,9000000.0
2008-08-04 12:47:00,2.13399,2.134,2.13381,2.13382,10000000.0
2008-08-04 12:48:00,2.13373,2.13388,2.13367,2.13368,11000000.0
2008-08-04 12:49:00,2.13429,2.13429,2.1339,2.1339,7000000.0
2008-08-04 12:50:00,2.13394,2.13405,2.13387,2.13405,7000000.0
2008-08-04 12:51:00,2.13355,2.1338,2.13308,2.13341,8000000.0
2008-08-04 12:52:00,2.1342,2.1342,2.13379,2.13417,11000000.0
2008-08-04 12:53:00,2.1339,2.13401,2.1339,2.13397,8000000.0
2008-08-04 12:54:00,2.13409,2.13426,2.13409,2.13418,7000000.0
2008-08-04 12:55:00,2.13444,2.13469,2.13426,2.13469,8000000.0
2008-08-04 12:56:00,2.13446,2.13446,2.13339,2.13339,7000000.0
2008-08-04 12:57:00,2.13323,2.13368,2.13308,2.13368,7000000.0
2008-08-04 12:58:00,2.13365,2.13365,2.13341,2.13341,8000000.0
2008-08-04 12:59:00,2.13309,2.13311,2.13282,2.13288,7000000.0
2008-08-04 13:00:00,2.13296,2.13364,2.13296,2.13364,8000000.0
2008-08-04 13:01:00,2.1334,2.13342,2.13303,2.13303,8000000.0
2008-08-04 13:02:00,2.1333,2.13348,2.13323,2.13348,7000000.0
2008-08-04 13:03:00,2.13353,2.13393,2.13353,2.13393,8000000.0
2008-08-04 13:04:00,2.13392,2.1345,2.13392,2.1345,7000000.0
2008-08-04 13:05:00,2.13436,2.13447,2.13428,2.13428,8000000.0
2008-08-04 13:06:00,2.13412,2.13412,2.13357,2.13359,7000000.0
2008-08-04 13:07:00,2.13382,2.13398,2.13366,2.13372,7000000.0
2008-08-04 13:08:00,2.13393,2.13393,2.13365,2.13371,10000000.0
2008-08-04 13:09:00,2.1336,2.1336,2.1333,2.13345,7000000.0
2008-08-04 13:10:00,2.1334,2.13342,2.13325,2.13333,9000000.0
2008-08-04 13:11:00,2.13345,2.13383,2.13331,2.13365,8000000.0
2008-08-04 13:12:00,2.13345,2.13365,2.13339,2.13358,8000000.0
2008-08-04 13:13:00,2.13344,2.13354,2.13334,2.13354,9000000.0
2008-08-04 13:14:00,2.13341,2.13341,2.13314,2.13332,7000000.0
2008-08-04 13:15:00,2.13335,2.13341,2.13314,2.13326,8000000.0
2008-08-04 13:16:00,2.13339,2.13345,2.13327,2.13343,8000000.0
2008-08-04 13:17:00,2.13335,2.13335,2.13308,2.13318,9000000.0
2008-08-04 13:18:00,2.13315,2.13321,2.13306,2.13312,10000000.0
2008-08-04 13:19:00,2.13199,2.13315,2.13199,2.13315,8000000.0
2008-08-04 13:20:00,2.13315,2.13331,2.13313,2.13331,8000000.0
2008-08-04 13:21:00,2.13336,2.13342,2.1333,2.13342,7000000.0
2008-08-04 13:22:00,2.13319,2.13362,2.13319,2.13362,11000000.0
2008-08-04 13:23:00,2.13354,2.13357,2.13347,2.13351,8000000.0
2008-08-04 13:24:00,2.13346,2.13346,2.13338,2.13338,7000000.0
2008-08-04 13:25:00,2.13328,2.13346,2.13328,2.13341,11000000.0
2008-08-04 13:26:00,2.13347,2.13347,2.13329,2.13336,10000000.0
2008-08-04 13:27:00,2.13319,2.13331,2.1331,2.13318,8000000.0
2008-08-04 13:28:00,2.13316,2.13316,2.13286,2.13286,21000000.0
2008-08-04 13:29:00,2.13285,2.13298,2.13285,2.13291,17000000.0
2008-08-04 13:30:00,2.13295,2.13318,2.13295,2.13318,7000000.0
2008-08-04 13:31:00,2.13347,2.13347,2.13322,2.13322,9000000.0
2008-08-04 13:32:00,2.13325,2.13348,2.13325,2.13339,14000000.0
2008-08-04 13:33:00,2.13339,2.13339,2.13314,2.13314,14000000.0
2008-08-04 13:34:00,2.13308,2.13318,2.13307,2.13314,31000000.0
2008-08-04 13:35:00,2.13309,2.13309,2.13292,2.13292,17000000.0
2008-08-04 13:36:00,2.13268,2.1333,2.13268,2.1333,24000000.0
2008-08-04 13:37:00,2.13324,2.13336,2.13324,2.13326,10000000.0
2008-08-04 13:38:00,2.13342,2.13342,2.13283,2.13283,18000000.0
2008-08-04 13:39:00,2.13278,2.13278,2.13266,2.13269,15000000.0
2008-08-04 13:40:00,2.13262,2.13287,2.13262,2.13287,29000000.0
2008-08-04 13:41:00,2.13283,2.13304,2.13268,2.13268,13000000.0
2008-08-04 13:42:00,2.13243,2.1326,2.1324,2.1326,8000000.0
2008-08-04 13:43:00,2.13251,2.13251,2.13231,2.13231,10000000.0
2008-08-04 13:44:00,2.1324,2.13249,2.13226,2.13238,26000000.0
2008-08-04 13:45:00,2.13282,2.13307,2.13281,2.13307,22000000.0
2008-08-04 13:46:00,2.13299,2.13334,2.1329,2.1329,19000000.0
2008-08-04 13:47:00,2.13292,2.13312,2.13292,2.13295,17000000.0
2008-08-04 13:48:00,2.1331,2.13377,2.1331,2.13377,22000000.0
2008-08-04 13:49:00,2.13368,2.13368,2.13345,2.13345,24000000.0
2008-08-04 13:50:00,2.13337,2.13337,2.13288,2.13288,15000000.0
2008-08-04 13:51:00,2.13298,2.13304,2.13298,2.13304,22000000.0
2008-08-04 13:52:00,2.13302,2.13302,2.13278,2.13293,32000000.0
2008-08-04 13:53:00,2.13303,2.13324,2.13303,2.13321,28000000.0
2008-08-04 13:54:00,2.13336,2.13336,2.13179,2.13179,31000000.0
2008-08-04 13:55:00,2.13294,2.13296,2.13267,2.13296,20000000.0
2008-08-04 13:56:00,2.13266,2.13273,2.13259,2.13264,24000000.0
2008-08-04 13:57:00,2.1326,2.13284,2.1326,2.1327,34000000.0
2008-08-04 13:58:00,2.13264,2.13287,2.13264,2.13278,16000000.0
2008-08-04 13:59:00,2.13262,2.13262,2.13238,2.13238,30000000.0
2008-08-04 14:00:00,2.13226,2.13226,2.13208,2.13211,39000000.0
2008-08-04 14:01:00,2.13222,2.13238,2.1322,2.13238,30000000.0
2008-08-04 14:02:00,2.13214,2.13214,2.13162,2.13162,19000000.0
2008-08-04 14:03:00,2.13182,2.13231,2.13182,2.13231,23000000.0
2008-08-04 14:04:00,2.1325,2.1325,2.13217,2.13217,33000000.0
2008-08-04 14:05:00,2.13205,2.1321,2.13197,2.13197,28000000.0
2008-08-04 14:06:00,2.13211,2.13211,2.13194,2.13211,31000000.0
2008-08-04 14:07:00,2.13222,2.13237,2.13213,2.13219,31000000.0
2008-08-04 14:08:00,2.13209,2.13222,2.13202,2.13222,27000000.0
2008-08-04 14:09:00,2.13202,2.13202,2.13185,2.13193,27000000.0
2008-08-04 14:10:00,2.13186,2.13212,2.13186,2.13198,24000000.0
2008-08-04 14:11:00,2.13225,2.13225,2.132,2.132,21000000.0
2008-08-04 14:12:00,2.13173,2.13173,2.13147,2.13147,22000000.0
2008-08-04 14:13:00,2.13139,2.13139,2.1312,2.1312,13000000.0
2008-08-04 14:14:00,2.13084,2.13084,2.13056,2.13074,21000000.0
2008-08-04 14:15:00,2.13069,2.13084,2.13049,2.13051,25000000.0
2008-08-04 14:16:00,2.13053,2.13094,2.13053,2.13068,26000000.0
2008-08-04 14:17:00,2.13076,2.13095,2.13076,2.13091,32000000.0
2008-08-04 14:18:00,2.13105,2.13143,2.13105,2.13107,27000000.0
2008-08-04 14:19:00,2.13106,2.13124,2.13106,2.13112,35000000.0
2008-08-04 14:20:00,2.13119,2.13138,2.13118,2.13119,32000000.0
2008-08-04 14:21:00,2.13133,2.13163,2.1313,2.13163,39000000.0
2008-08-04 14:22:00,2.13171,2.13173,2.13151,2.13163,22000000.0
2008-08-04 14:23:00,2.13173,2.13214,2.13173,2.13214,40000000.0
2008-08-04 14:24:00,2.13233,2.13244,2.13223,2.13231,10000000.0
2008-08-04 14:25:00,2.13235,2.13258,2.1323,2.13246,35000000.0
2008-08-04 14:26:00,2.1323,2.1323,2.13188,2.13188,18000000.0
2008-08-04 14:27:00,2.13219,2.13239,2.13218,2.13234,28000000.0
2008-08-04 14:28:00,2.13233,2.13233,2.13197,2.13223,21000000.0
2008-08-04 14:29:00,2.13224,2.13232,2.13197,2.13197,16000000.0
2008-08-04 14:30:00,2.13138,2.13191,2.13138,2.13168,25000000.0
2008-08-04 14:31:00,2.13127,2.13127,2.13065,2.13065,26000000.0
2008-08-04 14:32:00,2.13039,2.13039,2.13003,2.13003,32000000.0
2008-08-04 14:33:00,2.13034,2.1304,2.13016,2.13025,20000000.0
2008-08-04 14:34:00,2.13024,2.13024,2.13008,2.13019,25000000.0
2008-08-04 14:35:00,2.13019,2.13039,2.13019,2.13039,23000000.0
2008-08-04 14:36:00,2.13044,2.13076,2.13042,2.13076,11000000.0
2008-08-04 14:37:00,2.13098,2.13098,2.13078,2.13078,41000000.0
2008-08-04 14:38:00,2.13092,2.13112,2.13092,2.1311,54000000.0
2008-08-04 14:39:00,2.13119,2.1312,2.13101,2.13101,36000000.0
2008-08-04 14:40:00,2.13072,2.13078,2.13068,2.13078,36000000.0
2008-08-04 14:41:00,2.13062,2.13062,2.13021,2.13021,41000000.0
2008-08-04 14:42:00,2.13,2.13046,2.13,2.13046,19000000.0
2008-08-04 14:43:00,2.13091,2.13104,2.13091,2.13095,20000000.0
2008-08-04 14:44:00,2.13071,2.13094,2.13071,2.13094,25000000.0
2008-08-04 14:45:00,2.13077,2.13107,2.13077,2.13092,33000000.0
2008-08-04 14:46:00,2.13071,2.13107,2.13046,2.13046,11000000.0
2008-08-04 14:47:00,2.12998,2.13004,2.12967,2.12967,7000000.0
2008-08-04 14:48:00,2.13009,2.13083,2.13009,2.13083,21000000.0
2008-08-04 14:49:00,2.13063,2.13067,2.13039,2.13044,32000000.0
2008-08-04 14:50:00,2.13037,2.13037,2.13025,2.13025,33000000.0
2008-08-04 14:51:00,2.13038,2.13074,2.13038,2.13074,37000000.0
2008-08-04 14:52:00,2.13072,2.13079,2.13055,2.13079,17000000.0
2008-08-04 14:53:00,2.13069,2.13075,2.13042,2.13075,22000000.0
2008-08-04 14:54:00,2.13104,2.13104,2.13082,2.13082,17000000.0
2008-08-04 14:55:00,2.13062,2.13062,2.13013,2.13013,7000000.0
2008-08-04 14:56:00,2.13001,2.13063,2.13001,2.13063,21000000.0
2008-08-04 14:57:00,2.13067,2.13137,2.13067,2.1311,12000000.0
2008-08-04 14:58:00,2.13106,2.13122,2.13097,2.13111,31000000.0
2008-08-04 14:59:00,2.13104,2.1311,2.13102,2.1311,20000000.0
2008-08-04 15:00:00,2.13121,2.1313,2.13094,2.13094,32000000.0
2008-08-04 15:01:00,2.13073,2.13073,2.13032,2.13054,14000000.0
2008-08-04 15:02:00,2.13063,2.13101,2.13059,2.13068,26000000.0
2008-08-04 15:03:00,2.13096,2.13097,2.13078,2.13084,30000000.0
2008-08-04 15:04:00,2.13143,2.13143,2.13104,2.13114,29000000.0
2008-08-04 15:05:00,2.13101,2.1312,2.13101,2.13106,28000000.0
2008-08-04 15:06:00,2.13114,2.13156,2.13114,2.13131,16000000.0
2008-08-04 15:07:00,2.13087,2.13116,2.13087,2.13116,26000000.0
2008-08-04 15:08:00,2.13114,2.13114,2.13072,2.13072,25000000.0
2008-08-04 15:09:00,2.13078,2.13109,2.13072,2.13085,34000000.0
2008-08-04 15:10:00,2.13098,2.13115,2.13084,2.13087,36000000.0
2008-08-04 15:11:00,2.13078,2.13082,2.13066,2.13066,27000000.0
2008-08-04 15:12:00,2.13069,2.13095,2.13064,2.13095,26000000.0
2008-08-04 15:13:00,2.13149,2.13149,2.13118,2.13118,41000000.0
2008-08-04 15:14:00,2.13104,2.13108,2.13092,2.13105,30000000.0
2008-08-04 15:15:00,2.13094,2.13094,2.13072,2.13072,21000000.0
2008-08-04 15:16:00,2.13046,2.1305,2.13023,2.13023,9000000.0
2008-08-04 15:17:00,2.13018,2.13043,2.13018,2.13043,26000000.0
2008-08-04 15:18:00,2.13056,2.1308,2.13056,2.1308,10000000.0
2008-08-04 15:19:00,2.13065,2.13092,2.12962,2.13092,16000000.0
2008-08-04 15:20:00,2.13098,2.13098,2.13092,2.13095,20000000.0
2008-08-04 15:21:00,2.1309,2.1309,2.13083,2.13084,12000000.0
2008-08-04 15:22:00,2.1307,2.13079,2.1307,2.13076,22000000.0
2008-08-04 15:23:00,2.13087,2.13135,2.13087,2.13135,36000000.0
2008-08-04 15:24:00,2.13131,2.13134,2.13111,2.13134,20000000.0
2008-08-04 15:25:00,2.13134,2.13134,2.1311,2.1311,14000000.0
2008-08-04 15:26:00,2.131,2.13114,2.13098,2.13099,40000000.0
2008-08-04 15:27:00,2.13106,2.13159,2.13106,2.13159,32000000.0
2008-08-04 15:28:00,2.13166,2.13171,2.13155,2.13155,55000000.0
2008-08-04 15:29:00,2.13156,2.13156,2.12881,2.1291,47000000.0
2008-08-04 15:30:00,2.1289,2.13123,2.1283,2.13123,71000000.0
2008-08-04 15:31:00,2.13144,2.13144,2.13115,2.1313,58000000.0
2008-08-04 15:32:00,2.13172,2.13192,2.13169,2.13192,25000000.0
2008-08-04 15:33:00,2.13227,2.13258,2.13227,2.13234,32000000.0
2008-08-04 15:34:00,2.13212,2.13225,2.13211,2.13222,22000000.0
2008-08-04 15:35:00,2.13235,2.13259,2.13224,2.13259,30000000.0
2008-08-04 15:36:00,2.1325,2.13274,2.13217,2.13274,23000000.0
2008-08-04 15:37:00,2.13234,2.13234,2.13197,2.13197,24000000.0
2008-08-04 15:38:00,2.13201,2.13302,2.13201,2.13272,61000000.0
2008-08-04 15:39:00,2.13237,2.13237,2.13165,2.13165,40000000.0
2008-08-04 15:40:00,2.13103,2.1311,2.13087,2.13102,37000000.0
2008-08-04 15:41:00,2.13091,2.13091,2.12994,2.12994,43000000.0
2008-08-04 15:42:00,2.1298,2.13009,2.12946,2.12946,41000000.0
2008-08-04 15:43:00,2.12959,2.12959,2.12927,2.12942,30000000.0
2008-08-04 15:44:00,2.12974,2.13072,2.12974,2.13072,29000000.0
2008-08-04 15:45:00,2.13111,2.13111,2.13042,2.13065,36000000.0
2008-08-04 15:46:00,2.13068,2.13128,2.13068,2.13128,24000000.0
2008-08-04 15:47:00,2.13107,2.13134,2.13107,2.13114,31000000.0
2008-08-04 15:48:00,2.13113,2.13127,2.1311,2.13112,33000000.0
2008-08-04 15:49:00,2.13094,2.13104,2.13073,2.13104,25000000.0
2008-08-04 15:50:00,2.13136,2.13136,2.13102,2.13102,11000000.0
2008-08-04 15:51:00,2.13119,2.13122,2.13098,2.13102,37000000.0
2008-08-04 15:52:00,2.13101,2.13114,2.13092,2.13092,23000000.0
2008-08-04 15:53:00,2.13109,2.13114,2.13086,2.13112,15000000.0
2008-08-04 15:54:00,2.13097,2.13097,2.13076,2.13094,26000000.0
2008-08-04 15:55:00,2.13094,2.13102,2.13084,2.13102,33000000.0
2008-08-04 15:56:00,2.13112,2.13139,2.13112,2.13139,36000000.0
2008-08-04 15:57:00,2.13131,2.13131,2.1306,2.1306,34000000.0
2008-08-04 15:58:00,2.13031,2.13031,2.12972,2.12986,24000000.0
2008-08-04 15:59:00,2.13026,2.13032,2.12916,2.12916,23000000.0
2008-08-04 16:00:00,2.12867,2.13018,2.12867,2.13018,51000000.0
2008-08-04 16:01:00,2.13111,2.13111,2.13072,2.13072,31000000.0
2008-08-04 16:02:00,2.13086,2.13096,2.13057,2.13096,29000000.0
2008-08-04 16:03:00,2.13113,2.13113,2.13055,2.13055,51000000.0
2008-08-04 16:04:00,2.13064,2.13077,2.13063,2.13069,38000000.0
2008-08-04 16:05:00,2.13058,2.13069,2.13043,2.13065,37000000.0
2008-08-04 16:06:00,2.13093,2.13133,2.13093,2.13129,33000000.0
2008-08-04 16:07:00,2.13107,2.13107,2.13079,2.13094,37000000.0
2008-08-04 16:08:00,2.13104,2.13118,2.13102,2.13118,37000000.0
2008-08-04 16:09:00,2.131,2.13108,2.13084,2.13097,44000000.0
2008-08-04 16:10:00,2.13119,2.13123,2.13086,2.13086,41000000.0
2008-08-04 16:11:00,2.13093,2.13095,2.13072,2.13095,27000000.0
2008-08-04 16:12:00,2.1313,2.13162,2.13125,2.13162,22000000.0
2008-08-04 16:13:00,2.13169,2.13171,2.1314,2.1314,38000000.0
2008-08-04 16:14:00,2.1313,2.13208,2.13124,2.13208,41000000.0
2008-08-04 16:15:00,2.13209,2.13249,2.13115,2.13168,42000000.0
2008-08-04 16:16:00,2.13122,2.13127,2.13095,2.13103,45000000.0
2008-08-04 16:17:00,2.13129,2.13129,2.13024,2.13024,22000000.0
2008-08-04 16:18:00,2.13039,2.13068,2.13035,2.13068,49000000.0
2008-08-04 16:19:00,2.13065,2.13113,2.13065,2.13113,27000000.0
2008-08-04 16:20:00,2.13114,2.13121,2.13089,2.13089,52000000.0
2008-08-04 16:21:00,2.13102,2.13121,2.13074,2.13074,37000000.0
2008-08-04 16:22:00,2.13087,2.13155,2.13087,2.13155,50000000.0
2008-08-04 16:23:00,2.13217,2.13217,2.13156,2.1316,48000000.0
2008-08-04 16:24:00,2.13116,2.13151,2.13116,2.13148,44000000.0
2008-08-04 16:25:00,2.13102,2.13215,2.13102,2.13202,28000000.0
2008-08-04 16:26:00,2.1324,2.13271,2.1324,2.13271,41000000.0
2008-08-04 16:27:00,2.13257,2.1331,2.13257,2.1331,46000000.0
2008-08-04 16:28:00,2.1329,2.13308,2.13286,2.13301,34000000.0
2008-08-04 16:29:00,2.13264,2.13264,2.13233,2.13237,24000000.0
2008-08-04 16:30:00,2.13234,2.13234,2.1317,2.1317,43000000.0
2008-08-04 16:31:00,2.13114,2.13114,2.1307,2.13073,36000000.0
2008-08-04 16:32:00,2.13074,2.13085,2.13032,2.13054,34000000.0
2008-08-04 16:33:00,2.13038,2.13045,2.13008,2.13015,41000000.0
2008-08-04 16:34:00,2.1303,2.1306,2.13022,2.13022,29000000.0
2008-08-04 16:35:00,2.13001,2.13036,2.12999,2.13032,53000000.0
2008-08-04 16:36:00,2.13022,2.13022,2.12999,2.13001,43000000.0
2008-08-04 16:37:00,2.12994,2.12997,2.12981,2.12984,56000000.0
2008-08-04 16:38:00,2.13003,2.13064,2.13003,2.13051,34000000.0
2008-08-04 16:39:00,2.13068,2.13085,2.13057,2.13085,43000000.0
2008-08-04 16:40:00,2.13084,2.13084,2.13045,2.13047,63000000.0
2008-08-04 16:41:00,2.13029,2.13088,2.13029,2.13088,44000000.0
2008-08-04 16:42:00,2.13113,2.13117,2.13099,2.13117,57000000.0
2008-08-04 16:43:00,2.13095,2.13167,2.13095,2.13124,20000000.0
2008-08-04 16:44:00,2.13117,2.13131,2.13092,2.13093,34000000.0
2008-08-04 16:45:00,2.13067,2.13085,2.13058,2.13085,41000000.0
2008-08-04 16:46:00,2.13089,2.13089,2.13032,2.13054,59000000.0
2008-08-04 16:47:00,2.13052,2.13077,2.1305,2.13066,55000000.0
2008-08-04 16:48:00,2.13064,2.13071,2.13048,2.13055,46000000.0
2008-08-04 16:49:00,2.13053,2.13074,2.13047,2.13063,35000000.0
2008-08-04 16:50:00,2.13047,2.13088,2.13044,2.13052,45000000.0
2008-08-04 16:51:00,2.13037,2.1305,2.1303,2.13039,30000000.0
2008-08-04 16:52:00,2.13027,2.1303,2.13016,2.13017,30000000.0
2008-08-04 16:53:00,2.13021,2.13059,2.13021,2.13059,19000000.0
2008-08-04 16:54:00,2.1307,2.13076,2.13067,2.13071,18000000.0
2008-08-04 16:55:00,2.13068,2.13068,2.1306,2.13062,40000000.0
2008-08-04 16:56:00,2.13066,2.13068,2.1305,2.13057,37000000.0
2008-08-04 16:57:00,2.13014,2.13031,2.12989,2.13017,17000000.0
2008-08-04 16:58:00,2.12993,2.13084,2.12993,2.13063,45000000.0
2008-08-04 16:59:00,2.13074,2.13129,2.13059,2.13059,39000000.0
2008-08-04 17:00:00,2.13093,2.13135,2.13047,2.13047,47000000.0
2008-08-04 17:01:00,2.13043,2.13065,2.13039,2.13049,26000000.0
2008-08-04 17:02:00,2.13056,2.13109,2.13056,2.13103,33000000.0
2008-08-04 17:03:00,2.13079,2.13113,2.1306,2.13096,33000000.0
2008-08-04 17:04:00,2.13111,2.13111,2.13084,2.13092,37000000.0
2008-08-04 17:05:00,2.13108,2.13109,2.13082,2.13082,35000000.0
2008-08-04 17:06:00,2.13106,2.13154,2.13106,2.13154,46000000.0
2008-08-04 17:07:00,2.13128,2.13151,2.13128,2.1315,33000000.0
2008-08-04 17:08:00,2.13133,2.13152,2.13131,2.13147,45000000.0
2008-08-04 17:09:00,2.13161,2.13176,2.13161,2.13174,47000000.0
2008-08-04 17:10:00,2.13179,2.13179,2.13149,2.13149,36000000.0
2008-08-04 17:11:00,2.13152,2.13172,2.13151,2.13168,44000000.0
2008-08-04 17:12:00,2.13183,2.13214,2.13175,2.13213,23000000.0
2008-08-04 17:13:00,2.13244,2.13261,2.13238,2.13257,35000000.0
2008-08-04 17:14:00,2.13256,2.13261,2.13239,2.13253,27000000.0
2008-08-04 17:15:00,2.13263,2.13274,2.13259,2.13274,26000000.0
2008-08-04 17:16:00,2.13272,2.13307,2.13272,2.13289,27000000.0
2008-08-04 17:17:00,2.13261,2.13295,2.13261,2.13293,38000000.0
2008-08-04 17:18:00,2.13296,2.13296,2.1328,2.13283,29000000.0
2008-08-04 17:19:00,2.13252,2.13274,2.13252,2.13263,19000000.0
2008-08-04 17:20:00,2.1326,2.13275,2.13245,2.13275,29000000.0
2008-08-04 17:21:00,2.13293,2.13363,2.13293,2.13363,26000000.0
2008-08-04 17:22:00,2.13359,2.13359,2.13348,2.13351,30000000.0
2008-08-04 17:23:00,2.13318,2.13318,2.13306,2.13308,32000000.0
2008-08-04 17:24:00,2.13316,2.13333,2.133,2.13303,23000000.0
2008-08-04 17:25:00,2.13309,2.1331,2.13285,2.13297,20000000.0
2008-08-04 17:26:00,2.13261,2.13278,2.13256,2.13272,18000000.0
2008-08-04 17:27:00,2.13287,2.13314,2.13266,2.13272,44000000.0
2008-08-04 17:28:00,2.1325,2.1325,2.13222,2.13237,39000000.0
2008-08-04 17:29:00,2.13234,2.13271,2.13233,2.13271,36000000.0
2008-08-04 17:30:00,2.1327,2.1327,2.13247,2.13247,61000000.0
2008-08-04 17:31:00,2.13238,2.13271,2.13238,2.13256,62000000.0
2008-08-04 17:32:00,2.13238,2.13261,2.13227,2.13227,54000000.0
2008-08-04 17:33:00,2.13205,2.13205,2.13163,2.13163,64000000.0
2008-08-04 17:34:00,2.13205,2.13278,2.13205,2.13262,60000000.0
2008-08-04 17:35:00,2.13266,2.13266,2.13168,2.13168,43000000.0
2008-08-04 17:36:00,2.13154,2.13208,2.13154,2.13208,58000000.0
2008-08-04 17:37:00,2.1317,2.1317,2.13094,2.13121,47000000.0
2008-08-04 17:38:00,2.13123,2.13136,2.13103,2.13103,44000000.0
2008-08-04 17:39:00,2.13146,2.13165,2.13146,2.13156,41000000.0
2008-08-04 17:40:00,2.13132,2.13134,2.13081,2.13128,59000000.0
2008-08-04 17:41:00,2.13125,2.13133,2.13105,2.13133,50000000.0
2008-08-04 17:42:00,2.13156,2.13186,2.13145,2.1315,37000000.0
2008-08-04 17:43:00,2.13144,2.1318,2.13144,2.1318,33000000.0
2008-08-04 17:44:00,2.1316,2.1316,2.13101,2.13101,46000000.0
2008-08-04 17:45:00,2.13042,2.13104,2.13042,2.13083,49000000.0
2008-08-04 17:46:00,2.13094,2.13116,2.13094,2.13116,56000000.0
2008-08-04 17:47:00,2.13118,2.13154,2.13118,2.13154,65000000.0
2008-08-04 17:48:00,2.13181,2.13184,2.13135,2.13152,61000000.0
2008-08-04 17:49:00,2.13161,2.1319,2.13146,2.13174,72000000.0
2008-08-04 17:50:00,2.13197,2.13234,2.13175,2.13234,53000000.0
2008-08-04 17:51:00,2.13242,2.13282,2.13242,2.13273,54000000.0
2008-08-04 17:52:00,2.13247,2.13247,2.13169,2.13169,51000000.0
2008-08-04 17:53:00,2.13167,2.1322,2.13167,2.13184,42000000.0
2008-08-04 17:54:00,2.13178,2.13197,2.13178,2.13197,32000000.0
2008-08-04 17:55:00,2.13205,2.13233,2.13205,2.13219,32000000.0
2008-08-04 17:56:00,2.13212,2.13231,2.13212,2.13231,47000000.0
2008-08-04 17:57:00,2.13243,2.13285,2.13243,2.13285,34000000.0
2008-08-04 17:58:00,2.1332,2.13324,2.13297,2.13324,44000000.0
2008-08-04 17:59:00,2.13349,2.13365,2.13349,2.13365,39000000.0
2008-08-04 18:00:00,2.13391,2.13391,2.13319,2.13331,32000000.0
2008-08-04 18:01:00,2.13338,2.13338,2.13317,2.13336,52000000.0
2008-08-04 18:02:00,2.13328,2.13328,2.13293,2.13293,30000000.0
2008-08-04 18:03:00,2.13285,2.13304,2.13285,2.13304,38000000.0
2008-08-04 18:04:00,2.1329,2.13295,2.13272,2.13295,38000000.0
2008-08-04 18:05:00,2.133,2.13311,2.13287,2.13293,36000000.0
2008-08-04 18:06:00,2.13321,2.13321,2.13267,2.13267,32000000.0
2008-08-04 18:07:00,2.13246,2.1325,2.13237,2.13249,38000000.0
2008-08-04 18:08:00,2.13248,2.13276,2.13232,2.13232,56000000.0
2008-08-04 18:09:00,2.13228,2.13267,2.13228,2.13267,34000000.0
2008-08-04 18:10:00,2.13252,2.13252,2.13181,2.13181,26000000.0
2008-08-04 18:11:00,2.13158,2.13158,2.12993,2.13017,34000000.0
2008-08-04 18:12:00,2.13028,2.13048,2.13028,2.13048,24000000.0
2008-08-04 18:13:00,2.13045,2.13045,2.12975,2.12975,30000000.0
2008-08-04 18:14:00,2.12971,2.12971,2.12927,2.12927,22000000.0
2008-08-04 18:15:00,2.12933,2.12949,2.12932,2.12949,21000000.0
2008-08-04 18:16:00,2.12945,2.12961,2.12936,2.1296,66000000.0
2008-08-04 18:17:00,2.1299,2.12995,2.12967,2.12967,60000000.0
2008-08-04 18:18:00,2.12964,2.12977,2.12962,2.12975,33000000.0
2008-08-04 18:19:00,2.13001,2.13012,2.12963,2.13008,46000000.0
2008-08-04 18:20:00,2.13017,2.13032,2.13009,2.13032,61000000.0
2008-08-04 18:21:00,2.13024,2.13024,2.13012,2.13019,37000000.0
2008-08-04 18:22:00,2.13022,2.13042,2.13013,2.13013,49000000.0
2008-08-04 18:23:00,2.12977,2.12994,2.12969,2.12994,34000000.0
2008-08-04 18:24:00,2.12963,2.12978,2.12944,2.12978,47000000.0
2008-08-04 18:25:00,2.13004,2.13039,2.13004,2.13031,31000000.0
2008-08-04 18:26:00,2.13029,2.13049,2.13029,2.13049,43000000.0
2008-08-04 18:27:00,2.1305,2.1305,2.13025,2.13025,35000000.0
2008-08-04 18:28:00,2.13025,2.13036,2.13002,2.13002,18000000.0
2008-08-04 18:29:00,2.13012,2.13024,2.13011,2.13014,24000000.0
2008-08-04 18:30:00,2.13011,2.13011,2.12995,2.13007,32000000.0
2008-08-04 18:31:00,2.12981,2.12996,2.12978,2.12996,46000000.0
2008-08-04 18:32:00,2.12998,2.13019,2.12989,2.13019,55000000.0
2008-08-04 18:33:00,2.13036,2.13101,2.13031,2.13101,29000000.0
2008-08-04 18:34:00,2.13145,2.13181,2.13145,2.1317,32000000.0
2008-08-04 18:35:00,2.13161,2.13166,2.13138,2.13146,47000000.0
2008-08-04 18:36:00,2.13152,2.13182,2.13152,2.13182,65000000.0
2008-08-04 18:37:00,2.1315,2.13176,2.13146,2.13162,63000000.0
2008-08-04 18:38:00,2.13171,2.13171,2.13123,2.13123,61000000.0
2008-08-04 18:39:00,2.13125,2.13166,2.13125,2.13163,37000000.0
2008-08-04 18:40:00,2.13178,2.13198,2.13164,2.13198,52000000.0
2008-08-04 18:41:00,2.132,2.132,2.13173,2.13182,68000000.0
2008-08-04 18:42:00,2.13182,2.13182,2.13168,2.13174,40000000.0
2008-08-04 18:43:00,2.13197,2.13197,2.13178,2.13178,39000000.0
2008-08-04 18:44:00,2.13197,2.13197,2.13145,2.13145,33000000.0
2008-08-04 18:45:00,2.13137,2.13173,2.13137,2.13173,57000000.0
2008-08-04 18:46:00,2.13195,2.13208,2.13181,2.13203,61000000.0
2008-08-04 18:47:00,2.1316,2.13199,2.13136,2.13153,41000000.0
2008-08-04 18:48:00,2.13202,2.13202,2.13178,2.13178,26000000.0
2008-08-04 18:49:00,2.13184,2.13184,2.13142,2.13142,31000000.0
2008-08-04 18:50:00,2.13128,2.13144,2.13124,2.13134,37000000.0
2008-08-04 18:51:00,2.13123,2.13123,2.13117,2.13118,17000000.0
2008-08-04 18:52:00,2.13116,2.13119,2.131,2.13106,33000000.0
2008-08-04 18:53:00,2.13081,2.13133,2.13021,2.13079,31000000.0
2008-08-04 18:54:00,2.13112,2.132,2.13112,2.132,11000000.0
2008-08-04 18:55:00,2.1324,2.1324,2.13177,2.13177,22000000.0
2008-08-04 18:56:00,2.13192,2.13228,2.13179,2.13212,16000000.0
2008-08-04 18:57:00,2.13198,2.13268,2.13198,2.13268,15000000.0
2008-08-04 18:58:00,2.13271,2.13271,2.13221,2.13221,19000000.0
2008-08-04 18:59:00,2.13178,2.13209,2.13178,2.13209,26000000.0
2008-08-04 19:00:00,2.13233,2.13247,2.13233,2.13247,12000000.0
2008-08-04 19:01:00,2.13176,2.13195,2.1317,2.13173,18000000.0
2008-08-04 19:02:00,2.13162,2.13195,2.13162,2.13195,23000000.0
2008-08-04 19:03:00,2.13245,2.13245,2.13216,2.13218,21000000.0
2008-08-04 19:04:00,2.13195,2.13213,2.1319,2.13192,55000000.0
2008-08-04 19:05:00,2.13189,2.13212,2.13189,2.13212,42000000.0
2008-08-04 19:06:00,2.13209,2.13229,2.13198,2.13215,63000000.0
2008-08-04 19:07:00,2.13211,2.13251,2.13211,2.13251,39000000.0
2008-08-04 19:08:00,2.13255,2.13275,2.13217,2.13217,32000000.0
2008-08-04 19:09:00,2.13192,2.13225,2.13191,2.13195,56000000.0
2008-08-04 19:10:00,2.13204,2.13237,2.13204,2.13209,27000000.0
2008-08-04 19:11:00,2.13221,2.13221,2.13168,2.13168,36000000.0
2008-08-04 19:12:00,2.1315,2.1315,2.13122,2.13145,25000000.0
2008-08-04 19:13:00,2.13072,2.13128,2.13072,2.13126,23000000.0
2008-08-04 19:14:00,2.13119,2.13125,2.13111,2.13125,37000000.0
2008-08-04 19:15:00,2.13125,2.13172,2.13125,2.13164,17000000.0
2008-08-04 19:16:00,2.13172,2.13179,2.13168,2.13176,23000000.0
2008-08-04 19:17:00,2.13166,2.13166,2.13157,2.13157,17000000.0
2008-08-04 19:18:00,2.13123,2.13151,2.13123,2.13144,30000000.0
2008-08-04 19:19:00,2.13092,2.13117,2.13092,2.13117,36000000.0
2008-08-04 19:20:00,2.13121,2.13122,2.13112,2.13112,23000000.0
2008-08-04 19:21:00,2.13115,2.13126,2.13078,2.13078,21000000.0
2008-08-04 19:22:00,2.13077,2.13105,2.13075,2.131,25000000.0
2008-08-04 19:23:00,2.13117,2.13121,2.13113,2.13113,12000000.0
2008-08-04 19:24:00,2.13073,2.13079,2.1305,2.13058,39000000.0
2008-08-04 19:25:00,2.13061,2.13076,2.13051,2.13075,49000000.0
2008-08-04 19:26:00,2.13082,2.131,2.13077,2.13077,48000000.0
2008-08-04 19:27:00,2.13075,2.13095,2.13075,2.13095,51000000.0
2008-08-04 19:28:00,2.131,2.13105,2.13096,2.13099,40000000.0
2008-08-04 19:29:00,2.13106,2.13131,2.13099,2.13122,28000000.0
2008-08-04 19:30:00,2.13165,2.13185,2.13127,2.13127,32000000.0
2008-08-04 19:31:00,2.13106,2.13143,2.13106,2.13114,28000000.0
2008-08-04 19:32:00,2.13123,2.13147,2.1312,2.13132,31000000.0
2008-08-04 19:33:00,2.131,2.13124,2.131,2.13106,14000000.0
2008-08-04 19:34:00,2.13108,2.13115,2.13089,2.13107,49000000.0
2008-08-04 19:35:00,2.13104,2.13123,2.13103,2.13123,28000000.0
2008-08-04 19:36:00,2.13126,2.13138,2.13126,2.13138,16000000.0
2008-08-04 19:37:00,2.13121,2.13121,2.13095,2.13096,26000000.0
2008-08-04 19:38:00,2.13139,2.13168,2.13139,2.13139,18000000.0
2008-08-04 19:39:00,2.13121,2.13136,2.1311,2.1311,13000000.0
2008-08-04 19:40:00,2.13109,2.13133,2.13109,2.13133,16000000.0
2008-08-04 19:41:00,2.13127,2.13127,2.13111,2.13113,17000000.0
2008-08-04 19:42:00,2.13092,2.13111,2.13087,2.13111,19000000.0
2008-08-04 19:43:00,2.13086,2.13101,2.13038,2.13078,21000000.0
2008-08-04 19:44:00,2.13114,2.13114,2.13065,2.13065,21000000.0
2008-08-04 19:45:00,2.13109,2.13139,2.13095,2.13114,33000000.0
2008-08-04 19:46:00,2.13111,2.13133,2.13109,2.13131,18000000.0
2008-08-04 19:47:00,2.13131,2.13131,2.13123,2.13131,22000000.0
2008-08-04 19:48:00,2.13139,2.13161,2.13127,2.13127,18000000.0
2008-08-04 19:49:00,2.13134,2.13134,2.13061,2.13061,27000000.0
2008-08-04 19:50:00,2.13156,2.13171,2.13118,2.13118,23000000.0
2008-08-04 19:51:00,2.13121,2.13141,2.13112,2.13112,25000000.0
2008-08-04 19:52:00,2.13115,2.13117,2.13086,2.13086,15000000.0
2008-08-04 19:53:00,2.1307,2.13089,2.13035,2.13066,21000000.0
2008-08-04 19:54:00,2.13087,2.13116,2.13087,2.13116,9000000.0
2008-08-04 19:55:00,2.13101,2.13126,2.13093,2.13126,30000000.0
2008-08-04 19:56:00,2.13125,2.13135,2.13108,2.13135,20000000.0
2008-08-04 19:57:00,2.13152,2.13199,2.13152,2.13199,12000000.0
2008-08-04 19:58:00,2.13197,2.13197,2.13157,2.13157,13000000.0
2008-08-04 19:59:00,2.13156,2.13193,2.13156,2.1319,31000000.0
2008-08-04 20:00:00,2.13205,2.13214,2.132,2.13213,23000000.0
2008-08-04 20:01:00,2.13191,2.13191,2.13158,2.13187,13000000.0
2008-08-04 20:02:00,2.13194,2.13194,2.13156,2.13158,20000000.0
2008-08-04 20:03:00,2.13143,2.13158,2.13143,2.13158,18000000.0
2008-08-04 20:04:00,2.13121,2.13141,2.13118,2.13138,27000000.0
2008-08-04 20:05:00,2.13163,2.13168,2.13136,2.13136,23000000.0
2008-08-04 20:06:00,2.13128,2.13145,2.13118,2.13145,13000000.0
2008-08-04 20:07:00,2.1315,2.1315,2.13113,2.13113,29000000.0
2008-08-04 20:08:00,2.13118,2.13146,2.13117,2.1314,15000000.0
2008-08-04 20:09:00,2.13179,2.13201,2.13179,2.13201,17000000.0
2008-08-04 20:10:00,2.13201,2.13215,2.13175,2.13175,20000000.0
2008-08-04 20:11:00,2.13232,2.1324,2.13216,2.13231,10000000.0
2008-08-04 20:12:00,2.13257,2.1326,2.13248,2.13248,15000000.0
2008-08-04 20:13:00,2.13245,2.13245,2.13214,2.13232,17000000.0
2008-08-04 20:14:00,2.13226,2.13238,2.13221,2.1323,15000000.0
2008-08-04 20:15:00,2.13219,2.13219,2.13189,2.13192,10000000.0
2008-08-04 20:16:00,2.13221,2.13259,2.13221,2.13229,22000000.0
2008-08-04 20:17:00,2.13223,2.13223,2.13157,2.13159,17000000.0
2008-08-04 20:18:00,2.13188,2.13188,2.13157,2.13161,24000000.0
2008-08-04 20:19:00,2.1319,2.13224,2.1319,2.13224,9000000.0
2008-08-04 20:20:00,2.13202,2.1323,2.13193,2.1323,14000000.0
2008-08-04 20:21:00,2.13219,2.13219,2.13184,2.13184,7000000.0
2008-08-04 20:22:00,2.13192,2.13225,2.13192,2.13209,12000000.0
2008-08-04 20:23:00,2.13187,2.13187,2.13109,2.13109,8000000.0
2008-08-04 20:24:00,2.13079,2.13095,2.13064,2.13081,15000000.0
2008-08-04 20:25:00,2.1311,2.13163,2.13107,2.13163,16000000.0
2008-08-04 20:26:00,2.13131,2.13136,2.13084,2.13085,22000000.0
2008-08-04 20:27:00,2.13089,2.13103,2.13087,2.131,11000000.0
2008-08-04 20:28:00,2.13094,2.13104,2.13094,2.13094,7000000.0
2008-08-04 20:29:00,2.13073,2.13087,2.1307,2.13072,20000000.0
2008-08-04 20:30:00,2.13094,2.13127,2.13085,2.13127,27000000.0
2008-08-04 20:31:00,2.13156,2.13217,2.13156,2.13217,17000000.0
2008-08-04 20:32:00,2.13215,2.13235,2.13203,2.13223,20000000.0
2008-08-04 20:33:00,2.13241,2.13241,2.13213,2.13226,14000000.0
2008-08-04 20:34:00,2.1323,2.13242,2.13227,2.13229,28000000.0
2008-08-04 20:35:00,2.13235,2.13262,2.13235,2.13262,23000000.0
2008-08-04 20:36:00,2.1327,2.1327,2.13195,2.13197,11000000.0
2008-08-04 20:37:00,2.13269,2.13281,2.13267,2.13281,7000000.0
2008-08-04 20:38:00,2.13286,2.13309,2.13286,2.13309,10000000.0
2008-08-04 20:39:00,2.13311,2.13343,2.13302,2.13343,9000000.0
2008-08-04 20:40:00,2.13331,2.13343,2.13323,2.13323,7000000.0
2008-08-04 20:41:00,2.13309,2.13309,2.13294,2.13294,8000000.0
2008-08-04 20:42:00,2.13284,2.13293,2.13268,2.13268,15000000.0
2008-08-04 20:43:00,2.13281,2.13288,2.13281,2.13288,12000000.0
2008-08-04 20:44:00,2.13279,2.1328,2.13269,2.13275,7000000.0
2008-08-04 20:45:00,2.13249,2.13249,2.13224,2.1323,12000000.0
2008-08-04 20:46:00,2.1323,2.13253,2.1323,2.13231,9000000.0
2008-08-04 20:47:00,2.13211,2.13211,2.13169,2.13169,11000000.0
2008-08-04 20:48:00,2.13149,2.13184,2.13149,2.13184,11000000.0
2008-08-04 20:49:00,2.13195,2.13211,2.1319,2.13211,18000000.0
2008-08-04 20:50:00,2.13245,2.13272,2.13233,2.13272,8000000.0
2008-08-04 20:51:00,2.13296,2.13334,2.13296,2.13324,18000000.0
2008-08-04 20:52:00,2.13355,2.13363,2.13355,2.1336,15000000.0
2008-08-04 20:53:00,2.13351,2.13351,2.1331,2.13348,8000000.0
2008-08-04 20:54:00,2.13355,2.13371,2.13355,2.13367,10000000.0
2008-08-04 20:55:00,2.13365,2.13365,2.13355,2.13357,8000000.0
2008-08-04 20:56:00,2.13368,2.13388,2.13368,2.13388,8000000.0
2008-08-04 20:57:00,2.13386,2.13386,2.13344,2.13385,18000000.0
2008-08-04 20:58:00,2.1337,2.1339,2.13353,2.1339,14000000.0
2008-08-04 20:59:00,2.13368,2.13406,2.13368,2.13398,8000000.0
2008-08-04 21:00:00,2.13373,2.13438,2.13373,2.13403,11000000.0
2008-08-04 21:01:00,2.1338,2.13385,2.13377,2.13383,16000000.0
2008-08-04 21:02:00,2.13379,2.13379,2.13364,2.13364,18000000.0
2008-08-04 21:03:00,2.13358,2.13361,2.13348,2.1335,13000000.0
2008-08-04 21:04:00,2.13343,2.13352,2.13338,2.13346,8000000.0
2008-08-04 21:05:00,2.13345,2.13345,2.13324,2.13336,11000000.0
2008-08-04 21:06:00,2.13364,2.13369,2.1336,2.13368,8000000.0
2008-08-04 21:07:00,2.13357,2.13365,2.13354,2.13365,7000000.0
2008-08-04 21:08:00,2.13396,2.13396,2.13366,2.13366,11000000.0
2008-08-04 21:09:00,2.1336,2.1336,2.13339,2.13339,9000000.0
2008-08-04 21:10:00,2.13332,2.13334,2.13321,2.13328,9000000.0
2008-08-04 21:11:00,2.1334,2.13365,2.1334,2.13364,8000000.0
2008-08-04 21:12:00,2.13371,2.13372,2.1318,2.13362,8000000.0
2008-08-04 21:13:00,2.13361,2.13364,2.13353,2.13361,8000000.0
2008-08-04 21:14:00,2.13341,2.13345,2.13341,2.13341,8000000.0
2008-08-04 21:15:00,2.13345,2.13348,2.13325,2.13343,11000000.0
2008-08-04 21:16:00,2.13331,2.1335,2.13331,2.13347,9000000.0
2008-08-04 21:17:00,2.13359,2.13377,2.1335,2.13377,7000000.0
2008-08-04 21:18:00,2.1337,2.13384,2.1337,2.13376,7000000.0
2008-08-04 21:19:00,2.13359,2.13393,2.13359,2.13393,7000000.0
2008-08-04 21:20:00,2.13375,2.13385,2.13375,2.13385,12000000.0
2008-08-04 21:21:00,2.13372,2.13372,2.13354,2.13367,8000000.0
2008-08-04 21:22:00,2.13345,2.13345,2.13302,2.13303,7000000.0
2008-08-04 21:23:00,2.13351,2.13353,2.1333,2.1333,10000000.0
2008-08-04 21:24:00,2.13282,2.13282,2.13241,2.13241,8000000.0
2008-08-04 21:25:00,2.13258,2.13263,2.13255,2.13263,9000000.0
2008-08-04 21:26:00,2.13252,2.13257,2.13233,2.13257,17000000.0
2008-08-04 21:27:00,2.13276,2.13314,2.13267,2.13314,31000000.0
2008-08-04 21:28:00,2.13295,2.13298,2.13283,2.13298,20000000.0
2008-08-04 21:29:00,2.13301,2.1337,2.13301,2.1337,11000000.0
2008-08-04 21:30:00,2.1338,2.13385,2.13367,2.13385,9000000.0
2008-08-04 21:31:00,2.13393,2.13465,2.13393,2.13465,7000000.0
2008-08-04 21:32:00,2.13476,2.13476,2.13436,2.13447,8000000.0
2008-08-04 21:33:00,2.13429,2.13429,2.13366,2.13366,7000000.0
2008-08-04 21:34:00,2.13339,2.13347,2.13302,2.13346,10000000.0
2008-08-04 21:36:00,2.13355,2.13355,2.13339,2.13345,11000000.0
2008-08-04 21:37:00,2.13347,2.13362,2.13346,2.13354,10000000.0
2008-08-04 21:38:00,2.13398,2.13402,2.13366,2.1337,26000000.0
2008-08-04 21:39:00,2.1336,2.13384,2.13357,2.13384,18000000.0
2008-08-04 21:40:00,2.13392,2.13407,2.13391,2.13396,12000000.0
2008-08-04 21:41:00,2.13412,2.13412,2.13403,2.13403,13000000.0
2008-08-04 21:42:00,2.13354,2.13354,2.13331,2.13338,7000000.0
2008-08-04 21:43:00,2.13339,2.1335,2.13336,2.1335,11000000.0
2008-08-04 21:44:00,2.13351,2.13351,2.13333,2.13341,18000000.0
2008-08-04 21:45:00,2.1334,2.13344,2.13339,2.1334,10000000.0
2008-08-04 21:46:00,2.13366,2.13392,2.13353,2.13392,15000000.0
2008-08-04 21:47:00,2.13432,2.13432,2.13354,2.13354,10000000.0
2008-08-04 21:48:00,2.13339,2.13339,2.13318,2.13318,7000000.0
2008-08-04 21:49:00,2.13324,2.13324,2.13313,2.13313,8000000.0
2008-08-04 21:50:00,2.13347,2.13347,2.13256,2.13256,10000000.0
2008-08-04 21:51:00,2.13258,2.13312,2.13247,2.13247,8000000.0
2008-08-04 21:52:00,2.13342,2.13347,2.1333,2.1333,10000000.0
2008-08-04 21:53:00,2.1331,2.13314,2.13297,2.13297,8000000.0
2008-08-04 21:54:00,2.13321,2.13349,2.13321,2.13349,9000000.0
2008-08-04 21:55:00,2.13348,2.13348,2.13325,2.13325,11000000.0
2008-08-04 21:56:00,2.13317,2.13362,2.13317,2.13362,22000000.0
2008-08-04 21:57:00,2.13342,2.13368,2.13307,2.1335,13000000.0
2008-08-04 21:58:00,2.13367,2.13371,2.1335,2.13353,16000000.0
2008-08-04 21:59:00,2.1337,2.13384,2.13347,2.13347,25000000.0
2008-08-04 22:00:00,2.13382,2.13389,2.13376,2.13379,12000000.0
2008-08-04 22:01:00,2.13381,2.13393,2.13371,2.13393,19000000.0
2008-08-04 22:02:00,2.13457,2.13461,2.13452,2.13452,11000000.0
2008-08-04 22:03:00,2.13448,2.13448,2.13427,2.13432,33000000.0
2008-08-04 22:04:00,2.1334,2.13444,2.1334,2.13386,11000000.0
2008-08-04 22:05:00,2.13436,2.13447,2.13429,2.13447,16000000.0
2008-08-04 22:06:00,2.13445,2.13447,2.13429,2.13429,8000000.0
2008-08-04 22:07:00,2.13421,2.13438,2.13414,2.13438,15000000.0
2008-08-04 22:08:00,2.13436,2.13436,2.13417,2.13423,30000000.0
2008-08-04 22:09:00,2.13422,2.13436,2.13415,2.13436,13000000.0
2008-08-04 22:10:00,2.134,2.134,2.1339,2.1339,8000000.0
2008-08-04 22:11:00,2.13381,2.1341,2.13379,2.1341,11000000.0
2008-08-04 22:12:00,2.13421,2.13488,2.13421,2.13488,15000000.0
2008-08-04 22:13:00,2.13501,2.13505,2.13501,2.13503,10000000.0
2008-08-04 22:14:00,2.13522,2.13525,2.1351,2.13525,13000000.0
2008-08-04 22:15:00,2.135,2.13503,2.13481,2.13482,9000000.0
2008-08-04 22:16:00,2.13508,2.13525,2.13506,2.13519,8000000.0
2008-08-04 22:17:00,2.13456,2.13462,2.13439,2.13445,16000000.0
2008-08-04 22:18:00,2.13456,2.13474,2.13456,2.13461,9000000.0
2008-08-04 22:19:00,2.13473,2.13506,2.1347,2.13487,9000000.0
2008-08-04 22:20:00,2.13472,2.13491,2.13441,2.13491,7000000.0
2008-08-04 22:21:00,2.13472,2.13472,2.13416,2.13462,11000000.0
2008-08-04 22:22:00,2.13481,2.13491,2.13479,2.13491,11000000.0
2008-08-04 22:23:00,2.13486,2.13488,2.13482,2.13486,15000000.0
2008-08-04 22:24:00,2.13484,2.13499,2.13478,2.13478,10000000.0
2008-08-04 22:25:00,2.13479,2.13479,2.13438,2.13449,8000000.0
2008-08-04 22:26:00,2.1344,2.13442,2.13425,2.13425,8000000.0
2008-08-04 22:27:00,2.13427,2.13438,2.13427,2.13438,10000000.0
2008-08-04 22:28:00,2.13435,2.1344,2.13408,2.13408,10000000.0
2008-08-04 22:29:00,2.13404,2.13409,2.13402,2.13404,7000000.0
2008-08-04 22:30:00,2.13358,2.1336,2.13342,2.1336,11000000.0
2008-08-04 22:31:00,2.13408,2.13431,2.13408,2.13431,22000000.0
2008-08-04 22:32:00,2.13433,2.13444,2.13429,2.13443,7000000.0
2008-08-04 22:33:00,2.13421,2.13426,2.13399,2.134,38000000.0
2008-08-04 22:34:00,2.13374,2.13415,2.13372,2.13415,47000000.0
2008-08-04 22:35:00,2.13422,2.13422,2.13403,2.13403,27000000.0
2008-08-04 22:36:00,2.13406,2.13406,2.13398,2.13406,26000000.0
2008-08-04 22:37:00,2.13398,2.13402,2.13393,2.13394,28000000.0
2008-08-04 22:38:00,2.13389,2.13393,2.13389,2.13392,15000000.0
2008-08-04 22:39:00,2.13387,2.13387,2.13376,2.13376,11000000.0
2008-08-04 22:40:00,2.13358,2.13358,2.13284,2.13284,9000000.0
2008-08-04 22:41:00,2.13198,2.13226,2.13198,2.13226,16000000.0
2008-08-04 22:42:00,2.13235,2.13256,2.13235,2.13237,9000000.0
2008-08-04 22:43:00,2.13244,2.13249,2.13242,2.13242,11000000.0
2008-08-04 22:44:00,2.13268,2.13348,2.13268,2.13348,8000000.0
2008-08-04 22:45:00,2.13364,2.13405,2.13364,2.13394,12000000.0
2008-08-04 22:46:00,2.1342,2.1342,2.13372,2.13372,9000000.0
2008-08-04 22:47:00,2.13358,2.13428,2.13358,2.13428,16000000.0
2008-08-04 22:48:00,2.13454,2.13461,2.13437,2.13437,11000000.0
2008-08-04 22:49:00,2.13435,2.13462,2.13435,2.1346,12000000.0
2008-08-04 22:50:00,2.13469,2.13469,2.13455,2.13464,16000000.0
2008-08-04 22:51:00,2.13492,2.13512,2.13492,2.13498,10000000.0
2008-08-04 22:52:00,2.13488,2.13496,2.13484,2.13496,10000000.0
2008-08-04 22:53:00,2.13499,2.13499,2.13488,2.13495,8000000.0
2008-08-04 22:54:00,2.1349,2.13494,2.13487,2.13494,13000000.0
2008-08-04 22:55:00,2.13481,2.13481,2.13462,2.13462,9000000.0
2008-08-04 22:56:00,2.13481,2.13485,2.13481,2.13485,8000000.0
2008-08-04 22:57:00,2.13483,2.13489,2.1343,2.1343,7000000.0
2008-08-04 22:58:00,2.13397,2.13412,2.13362,2.13362,7000000.0
2008-08-04 22:59:00,2.13359,2.13406,2.13359,2.13406,9000000.0
2008-08-04 23:00:00,2.13395,2.13439,2.13395,2.13434,12000000.0
2008-08-04 23:01:00,2.13442,2.13442,2.13385,2.13419,9000000.0
2008-08-04 23:02:00,2.13387,2.13387,2.13343,2.13352,8000000.0
2008-08-04 23:03:00,2.13378,2.13379,2.13373,2.13373,12000000.0
2008-08-04 23:04:00,2.1344,2.13456,2.1344,2.13456,11000000.0
2008-08-04 23:05:00,2.13461,2.13463,2.13455,2.13455,11000000.0
2008-08-04 23:06:00,2.13441,2.13441,2.13408,2.13408,8000000.0
2008-08-04 23:07:00,2.13412,2.13414,2.13395,2.13399,9000000.0
2008-08-04 23:08:00,2.13393,2.13393,2.13385,2.13385,15000000.0
2008-08-04 23:09:00,2.13383,2.13393,2.13383,2.13393,7000000.0
2008-08-04 23:10:00,2.13417,2.13425,2.13413,2.13418,8000000.0
2008-08-04 23:11:00,2.13434,2.13442,2.13434,2.13439,7000000.0
2008-08-04 23:12:00,2.13467,2.13491,2.13461,2.13487,8000000.0
2008-08-04 23:13:00,2.13476,2.13481,2.13452,2.13452,7000000.0
2008-08-04 23:14:00,2.13421,2.13435,2.13412,2.13421,9000000.0
2008-08-04 23:15:00,2.13412,2.13412,2.13402,2.1341,8000000.0
2008-08-04 23:16:00,2.13419,2.13431,2.13419,2.13428,9000000.0
2008-08-04 23:17:00,2.13423,2.13423,2.13398,2.13402,11000000.0
2008-08-04 23:18:00,2.13354,2.13445,2.13354,2.13445,9000000.0
2008-08-04 23:19:00,2.13446,2.13446,2.13423,2.1343,11000000.0
2008-08-04 23:20:00,2.13429,2.1344,2.13423,2.13423,8000000.0
2008-08-04 23:21:00,2.13403,2.13403,2.13381,2.13381,3000000.0
2008-08-04 23:22:00,2.13365,2.13405,2.13365,2.13405,7000000.0
2008-08-04 23:23:00,2.1343,2.13485,2.1343,2.13485,7000000.0
2008-08-04 23:24:00,2.13462,2.13489,2.13462,2.13479,9000000.0
2008-08-04 23:25:00,2.13492,2.13493,2.13489,2.1349,10000000.0
2008-08-04 23:26:00,2.13469,2.13471,2.13437,2.13456,10000000.0
2008-08-04 23:27:00,2.13493,2.13515,2.13493,2.13511,8000000.0
2008-08-04 23:28:00,2.13515,2.13515,2.13481,2.13481,8000000.0
2008-08-04 23:29:00,2.13482,2.13482,2.13451,2.13451,25000000.0
2008-08-04 23:30:00,2.13542,2.13593,2.13542,2.13593,16000000.0
2008-08-04 23:31:00,2.136,2.13623,2.136,2.13601,14000000.0
2008-08-04 23:32:00,2.136,2.13612,2.13592,2.13593,9000000.0
2008-08-04 23:33:00,2.13577,2.13577,2.13423,2.13423,8000000.0
2008-08-04 23:34:00,2.13442,2.13463,2.13435,2.13436,9000000.0
2008-08-04 23:35:00,2.1341,2.1341,2.13398,2.13398,12000000.0
2008-08-04 23:36:00,2.13376,2.13399,2.13368,2.13399,9000000.0
2008-08-04 23:37:00,2.13394,2.13411,2.13369,2.13389,8000000.0
2008-08-04 23:38:00,2.13382,2.13382,2.13375,2.13377,7000000.0
2008-08-04 23:39:00,2.13403,2.13415,2.13389,2.13403,11000000.0
2008-08-04 23:40:00,2.1339,2.1339,2.13348,2.13348,21000000.0
2008-08-04 23:41:00,2.13355,2.13392,2.13355,2.13392,8000000.0
2008-08-04 23:42:00,2.13411,2.13456,2.13411,2.13456,19000000.0
2008-08-04 23:43:00,2.13477,2.13477,2.13469,2.1347,8000000.0
2008-08-04 23:44:00,2.13466,2.13521,2.13466,2.13493,8000000.0
2008-08-04 23:45:00,2.1348,2.13494,2.1348,2.13494,7000000.0
2008-08-04 23:46:00,2.13501,2.13503,2.13495,2.13499,8000000.0
2008-08-04 23:47:00,2.13501,2.13511,2.13489,2.13492,11000000.0
2008-08-04 23:48:00,2.13488,2.13501,2.13482,2.13487,7000000.0
2008-08-04 23:49:00,2.13498,2.13512,2.13498,2.135,9000000.0
2008-08-04 23:50:00,2.1347,2.13485,2.13464,2.13464,8000000.0
2008-08-04 23:51:00,2.13459,2.13471,2.13459,2.13471,10000000.0
2008-08-04 23:52:00,2.13486,2.13507,2.13486,2.13507,7000000.0
2008-08-04 23:53:00,2.13483,2.13497,2.13469,2.13493,11000000.0
2008-08-04 23:54:00,2.13524,2.13559,2.13463,2.13463,7000000.0
2008-08-04 23:55:00,2.13514,2.13514,2.13503,2.13511,9000000.0
2008-08-04 23:56:00,2.13496,2.13528,2.13496,2.13508,12000000.0
2008-08-04 23:57:00,2.13514,2.13517,2.13488,2.13506,25000000.0
2008-08-04 23:58:00,2.13502,2.13502,2.1347,2.1347,8000000.0
2008-08-04 23:59:00,2.13536,2.13536,2.1348,2.13488,18000000.0
2008-08-05 00:00:00,2.13522,2.13546,2.13522,2.13533,7000000.0
2008-08-05 00:01:00,2.13535,2.13535,2.13503,2.13503,8000000.0
2008-08-05 00:02:00,2.13474,2.13474,2.13396,2.13396,9000000.0
2008-08-05 00:03:00,2.13382,2.13398,2.13382,2.13391,12000000.0
2008-08-05 00:04:00,2.13508,2.13525,2.13508,2.13525,10000000.0
2008-08-05 00:05:00,2.13568,2.136,2.13568,2.13571,9000000.0
2008-08-05 00:06:00,2.13549,2.1357,2.13549,2.1357,8000000.0
2008-08-05 00:07:00,2.1359,2.13609,2.1358,2.13609,9000000.0
2008-08-05 00:08:00,2.13624,2.13637,2.13624,2.13624,8000000.0
2008-08-05 00:09:00,2.13656,2.137,2.13656,2.137,7000000.0
2008-08-05 00:10:00,2.13688,2.13688,2.13645,2.13661,23000000.0
2008-08-05 00:11:00,2.13689,2.13697,2.13642,2.13654,10000000.0
2008-08-05 00:12:00,2.13665,2.13667,2.1364,2.13654,9000000.0
2008-08-05 00:13:00,2.13639,2.13685,2.13639,2.13685,8000000.0
2008-08-05 00:14:00,2.13698,2.13723,2.13698,2.13716,7000000.0
2008-08-05 00:15:00,2.13694,2.13694,2.1368,2.13681,9000000.0
2008-08-05 00:16:00,2.13678,2.13683,2.13676,2.13683,9000000.0
2008-08-05 00:18:00,2.13687,2.13706,2.13687,2.13705,8000000.0
2008-08-05 00:19:00,2.13723,2.13723,2.13706,2.13718,6000000.0
2008-08-05 00:20:00,2.13697,2.13706,2.13687,2.13688,10000000.0
2008-08-05 00:21:00,2.13696,2.13696,2.13677,2.13686,8000000.0
2008-08-05 00:22:00,2.13674,2.13699,2.13674,2.13699,8000000.0
2008-08-05 00:23:00,2.13699,2.13699,2.13647,2.13658,8000000.0
2008-08-05 00:24:00,2.13703,2.13703,2.13673,2.13688,8000000.0
2008-08-05 00:25:00,2.1367,2.13702,2.13668,2.13668,11000000.0
2008-08-05 00:26:00,2.13721,2.13721,2.13669,2.13669,7000000.0
2008-08-05 00:28:00,2.13575,2.136,2.13575,2.13575,8000000.0
2008-08-05 00:29:00,2.13677,2.13715,2.13663,2.13663,10000000.0
2008-08-05 00:30:00,2.13678,2.13691,2.13678,2.13689,8000000.0
2008-08-05 00:31:00,2.13691,2.13707,2.1369,2.13707,7000000.0
2008-08-05 00:32:00,2.1376,2.1376,2.13738,2.13753,7000000.0
2008-08-05 00:33:00,2.13741,2.13741,2.13721,2.13729,9000000.0
2008-08-05 00:34:00,2.13744,2.13744,2.13675,2.13676,23000000.0
2008-08-05 00:35:00,2.13741,2.13744,2.13648,2.13648,7000000.0
2008-08-05 00:36:00,2.13707,2.13707,2.13652,2.137,9000000.0
2008-08-05 00:37:00,2.13482,2.13702,2.13482,2.13702,8000000.0
2008-08-05 00:38:00,2.13724,2.13724,2.13651,2.13651,7000000.0
2008-08-05 00:39:00,2.13652,2.13652,2.13619,2.13619,7000000.0
2008-08-05 00:40:00,2.13607,2.13644,2.13607,2.13644,7000000.0
2008-08-05 00:41:00,2.13649,2.13649,2.13624,2.13624,10000000.0
2008-08-05 00:42:00,2.13603,2.13645,2.13603,2.13645,8000000.0
2008-08-05 00:43:00,2.13626,2.13679,2.13626,2.13679,5000000.0
2008-08-05 00:44:00,2.13653,2.1366,2.13599,2.13644,11000000.0
2008-08-05 00:45:00,2.13643,2.13664,2.13637,2.13653,16000000.0
2008-08-05 00:46:00,2.13661,2.13676,2.13658,2.13676,10000000.0
2008-08-05 00:47:00,2.13688,2.13688,2.13677,2.13682,7000000.0
2008-08-05 00:48:00,2.13676,2.13676,2.13628,2.13629,8000000.0
2008-08-05 00:49:00,2.13614,2.13624,2.13597,2.13624,10000000.0
2008-08-05 00:50:00,2.13621,2.13635,2.13621,2.1363,10000000.0
2008-08-05 00:51:00,2.13643,2.13665,2.13643,2.13665,8000000.0
2008-08-05 00:52:00,2.13646,2.13646,2.13612,2.13612,7000000.0
2008-08-05 00:53:00,2.1362,2.13659,2.1362,2.13631,11000000.0
2008-08-05 00:54:00,2.13592,2.13634,2.13592,2.13634,10000000.0
2008-08-05 00:56:00,2.13639,2.13645,2.13628,2.13645,11000000.0
2008-08-05 00:57:00,2.13647,2.13647,2.13628,2.13642,7000000.0
2008-08-05 00:58:00,2.13624,2.13624,2.13603,2.13619,10000000.0
2008-08-05 00:59:00,2.13619,2.13622,2.1361,2.13614,7000000.0
2008-08-05 01:00:00,2.13595,2.13595,2.13578,2.13581,19000000.0
2008-08-05 01:01:00,2.1358,2.13599,2.13572,2.13588,12000000.0
2008-08-05 01:02:00,2.13597,2.13626,2.13597,2.13624,8000000.0
2008-08-05 01:03:00,2.13638,2.13662,2.13631,2.13646,7000000.0
2008-08-05 01:04:00,2.13647,2.13669,2.13639,2.13651,8000000.0
2008-08-05 01:05:00,2.137,2.137,2.137,2.137,8000000.0
2008-08-05 01:06:00,2.13661,2.13664,2.13641,2.13649,8000000.0
2008-08-05 01:07:00,2.13588,2.13622,2.13583,2.13622,10000000.0
2008-08-05 01:08:00,2.13621,2.13631,2.13604,2.13619,10000000.0
2008-08-05 01:09:00,2.13617,2.13617,2.13593,2.13595,8000000.0
2008-08-05 01:10:00,2.13594,2.13619,2.13582,2.13613,10000000.0
2008-08-05 01:11:00,2.1354,2.13575,2.1354,2.13565,11000000.0
2008-08-05 01:12:00,2.13614,2.13614,2.13591,2.13591,8000000.0
2008-08-05 01:13:00,2.13588,2.1361,2.13588,2.13607,10000000.0
2008-08-05 01:14:00,2.13611,2.13622,2.13604,2.13611,10000000.0
2008-08-05 01:15:00,2.13589,2.13599,2.13567,2.13599,10000000.0
2008-08-05 01:16:00,2.13614,2.13618,2.13608,2.13614,8000000.0
2008-08-05 01:17:00,2.13606,2.13616,2.13597,2.13597,10000000.0
2008-08-05 01:18:00,2.13609,2.13612,2.13607,2.13609,8000000.0
2008-08-05 01:19:00,2.1361,2.13613,2.13598,2.13604,11000000.0
2008-08-05 01:20:00,2.1359,2.13616,2.13581,2.13616,13000000.0
2008-08-05 01:21:00,2.13623,2.13625,2.13619,2.13623,7000000.0
2008-08-05 01:22:00,2.13533,2.13611,2.13533,2.13577,7000000.0
2008-08-05 01:23:00,2.13613,2.1362,2.13607,2.1361,11000000.0
2008-08-05 01:24:00,2.13548,2.13609,2.13548,2.13572,7000000.0
2008-08-05 01:25:00,2.13611,2.13617,2.13606,2.13606,9000000.0
2008-08-05 01:26:00,2.13611,2.13628,2.13606,2.13606,14000000.0
2008-08-05 01:27:00,2.13611,2.13637,2.13611,2.13637,15000000.0
2008-08-05 01:28:00,2.13633,2.13648,2.13625,2.13648,9000000.0
2008-08-05 01:29:00,2.13632,2.13632,2.1358,2.13591,10000000.0
2008-08-05 01:30:00,2.13545,2.13647,2.13545,2.1358,10000000.0
2008-08-05 01:31:00,2.1364,2.1364,2.13621,2.13621,10000000.0
2008-08-05 01:32:00,2.13614,2.13614,2.13598,2.13606,18000000.0
2008-08-05 01:33:00,2.13603,2.13612,2.13591,2.13612,20000000.0
2008-08-05 01:34:00,2.13616,2.13621,2.13614,2.13618,16000000.0
2008-08-05 01:35:00,2.13624,2.13629,2.13612,2.13629,8000000.0
2008-08-05 01:36:00,2.1362,2.13621,2.13611,2.13611,9000000.0
2008-08-05 01:37:00,2.136,2.13603,2.13578,2.13596,7000000.0
2008-08-05 01:38:00,2.13594,2.13614,2.13594,2.13614,12000000.0
2008-08-05 01:39:00,2.13604,2.13665,2.13604,2.13646,12000000.0
2008-08-05 01:40:00,2.13648,2.13659,2.13644,2.13659,7000000.0
2008-08-05 01:41:00,2.13688,2.13688,2.13668,2.13671,11000000.0
2008-08-05 01:42:00,2.13686,2.13714,2.13686,2.13714,7000000.0
2008-08-05 01:43:00,2.13782,2.13882,2.13782,2.13876,8000000.0
2008-08-05 01:44:00,2.13817,2.13834,2.13817,2.13834,7000000.0
2008-08-05 01:45:00,2.13866,2.13906,2.13866,2.13899,7000000.0
2008-08-05 01:46:00,2.13896,2.13921,2.13891,2.13921,7000000.0
2008-08-05 01:47:00,2.13897,2.13897,2.13875,2.13879,14000000.0
2008-08-05 01:48:00,2.13869,2.13884,2.13869,2.13875,7000000.0
2008-08-05 01:49:00,2.13836,2.13847,2.13798,2.13798,8000000.0
2008-08-05 01:50:00,2.13855,2.13855,2.13839,2.13853,10000000.0
2008-08-05 01:51:00,2.13801,2.13809,2.13763,2.13809,16000000.0
2008-08-05 01:52:00,2.13854,2.13861,2.13854,2.13854,13000000.0
2008-08-05 01:53:00,2.13847,2.13847,2.13827,2.13827,7000000.0
2008-08-05 01:54:00,2.1379,2.13811,2.13783,2.13811,9000000.0
2008-08-05 01:55:00,2.13793,2.13793,2.13724,2.13748,12000000.0
2008-08-05 01:56:00,2.13786,2.13792,2.13782,2.13787,17000000.0
2008-08-05 01:57:00,2.13788,2.13864,2.13788,2.13864,13000000.0
2008-08-05 01:58:00,2.13865,2.13865,2.13846,2.13846,10000000.0
2008-08-05 01:59:00,2.13862,2.13862,2.13851,2.13862,8000000.0
2008-08-05 02:00:00,2.13867,2.13867,2.13834,2.1385,11000000.0
2008-08-05 02:01:00,2.13832,2.13845,2.13819,2.13842,8000000.0
2008-08-05 02:02:00,2.13847,2.13848,2.13829,2.13841,9000000.0
2008-08-05 02:03:00,2.13838,2.13864,2.13665,2.13864,10000000.0
2008-08-05 02:04:00,2.13855,2.13872,2.13855,2.13865,9000000.0
2008-08-05 02:05:00,2.13846,2.13858,2.13832,2.1384,10000000.0
2008-08-05 02:06:00,2.13832,2.13847,2.13828,2.13847,8000000.0
2008-08-05 02:07:00,2.13843,2.13855,2.13843,2.13846,8000000.0
2008-08-05 02:08:00,2.13838,2.13856,2.13836,2.13842,10000000.0
2008-08-05 02:09:00,2.13811,2.13842,2.13811,2.13836,7000000.0
2008-08-05 02:10:00,2.1386,2.1386,2.13833,2.13833,8000000.0
2008-08-05 02:11:00,2.1383,2.1383,2.13798,2.13798,8000000.0
2008-08-05 02:12:00,2.13798,2.13807,2.13798,2.13806,7000000.0
2008-08-05 02:13:00,2.13817,2.13817,2.13808,2.13813,7000000.0
2008-08-05 02:14:00,2.13795,2.1387,2.13795,2.1387,7000000.0
2008-08-05 02:15:00,2.13869,2.1388,2.13858,2.1388,8000000.0
2008-08-05 02:16:00,2.13867,2.13867,2.13842,2.13851,9000000.0
2008-08-05 02:17:00,2.13826,2.13876,2.13826,2.13876,9000000.0
2008-08-05 02:18:00,2.13873,2.13873,2.13841,2.13841,5000000.0
2008-08-05 02:19:00,2.13839,2.13839,2.1378,2.13803,11000000.0
2008-08-05 02:20:00,2.13802,2.13821,2.13799,2.13812,9000000.0
2008-08-05 02:21:00,2.13823,2.13825,2.13811,2.13819,7000000.0
2008-08-05 02:22:00,2.13805,2.13805,2.13793,2.13796,8000000.0
2008-08-05 02:23:00,2.13791,2.13791,2.13766,2.13784,10000000.0
2008-08-05 02:24:00,2.13794,2.13877,2.13794,2.13877,8000000.0
2008-08-05 02:25:00,2.13883,2.13883,2.13855,2.13855,11000000.0
2008-08-05 02:26:00,2.13867,2.13876,2.13835,2.13835,7000000.0
2008-08-05 02:27:00,2.13828,2.13851,2.13821,2.13842,9000000.0
2008-08-05 02:28:00,2.1385,2.1385,2.13827,2.13834,7000000.0
2008-08-05 02:29:00,2.13818,2.13846,2.13814,2.13846,7000000.0
2008-08-05 02:30:00,2.13844,2.13844,2.13798,2.13798,10000000.0
2008-08-05 02:31:00,2.13813,2.1383,2.13796,2.1383,8000000.0
2008-08-05 02:32:00,2.13891,2.13891,2.13866,2.13866,7000000.0
2008-08-05 02:33:00,2.13822,2.13861,2.13822,2.13861,8000000.0
2008-08-05 02:34:00,2.1388,2.13891,2.13877,2.13885,7000000.0
2008-08-05 02:35:00,2.13882,2.13884,2.13871,2.13878,11000000.0
2008-08-05 02:36:00,2.1386,2.1386,2.13832,2.1384,7000000.0
2008-08-05 02:37:00,2.13838,2.13841,2.13829,2.13838,7000000.0
2008-08-05 02:38:00,2.13807,2.13822,2.13807,2.13811,7000000.0
2008-08-05 02:39:00,2.13806,2.13806,2.1377,2.1377,8000000.0
2008-08-05 02:40:00,2.13756,2.13769,2.13756,2.13759,7000000.0
2008-08-05 02:41:00,2.13764,2.13767,2.13758,2.13759,8000000.0
2008-08-05 02:42:00,2.1377,2.13798,2.1377,2.13788,8000000.0
2008-08-05 02:43:00,2.13782,2.13786,2.13765,2.13786,9000000.0
2008-08-05 02:44:00,2.13754,2.13757,2.13743,2.13746,7000000.0
2008-08-05 02:45:00,2.13728,2.13756,2.13723,2.13756,8000000.0
2008-08-05 02:46:00,2.13778,2.13805,2.13777,2.1378,7000000.0
2008-08-05 02:47:00,2.13783,2.13806,2.1377,2.1377,11000000.0
2008-08-05 02:48:00,2.13762,2.13783,2.13758,2.1376,11000000.0
2008-08-05 02:49:00,2.1375,2.13793,2.1375,2.13782,11000000.0
2008-08-05 02:50:00,2.13773,2.13803,2.13773,2.138,7000000.0
2008-08-05 02:51:00,2.13812,2.13814,2.13794,2.13809,8000000.0
2008-08-05 02:52:00,2.13774,2.13814,2.13774,2.13814,7000000.0
2008-08-05 02:53:00,2.13762,2.13835,2.1376,2.13835,8000000.0
2008-08-05 02:54:00,2.13806,2.1382,2.13804,2.13814,7000000.0
2008-08-05 02:55:00,2.13775,2.13775,2.13716,2.13717,8000000.0
2008-08-05 02:56:00,2.13731,2.13744,2.13727,2.13742,10000000.0
2008-08-05 02:57:00,2.13744,2.1377,2.13724,2.1377,8000000.0
2008-08-05 02:58:00,2.13775,2.13793,2.13773,2.13793,7000000.0
2008-08-05 02:59:00,2.13797,2.13798,2.13783,2.13792,9000000.0
2008-08-05 03:00:00,2.13748,2.13787,2.13744,2.13787,7000000.0
2008-08-05 03:01:00,2.13801,2.13804,2.13791,2.13804,8000000.0
2008-08-05 03:02:00,2.13801,2.13817,2.13801,2.13808,8000000.0
2008-08-05 03:03:00,2.13824,2.13825,2.13805,2.13805,7000000.0
2008-08-05 03:04:00,2.13803,2.13814,2.13803,2.13808,7000000.0
2008-08-05 03:05:00,2.13798,2.13812,2.13792,2.13795,8000000.0
2008-08-05 03:06:00,2.13803,2.13803,2.13789,2.1379,10000000.0
2008-08-05 03:07:00,2.13788,2.13798,2.13788,2.13791,8000000.0
2008-08-05 03:08:00,2.13742,2.13742,2.13715,2.13715,7000000.0
2008-08-05 03:09:00,2.13718,2.13751,2.13718,2.13751,8000000.0
2008-08-05 03:10:00,2.13755,2.13762,2.1375,2.13755,10000000.0
2008-08-05 03:11:00,2.13757,2.13761,2.13747,2.13761,10000000.0
2008-08-05 03:12:00,2.1375,2.13815,2.1375,2.13815,7000000.0
2008-08-05 03:13:00,2.13796,2.13812,2.13794,2.13795,11000000.0
2008-08-05 03:14:00,2.13803,2.13803,2.13789,2.13789,8000000.0
2008-08-05 03:15:00,2.13783,2.13783,2.13765,2.13768,7000000.0
2008-08-05 03:16:00,2.13744,2.13758,2.13737,2.13741,8000000.0
2008-08-05 03:17:00,2.1374,2.13793,2.13736,2.13793,11000000.0
2008-08-05 03:18:00,2.13867,2.13908,2.13867,2.1387,10000000.0
2008-08-05 03:19:00,2.13861,2.13868,2.13855,2.13855,7000000.0
2008-08-05 03:20:00,2.13867,2.13895,2.13867,2.13895,10000000.0
2008-08-05 03:21:00,2.13895,2.13895,2.13853,2.13877,7000000.0
2008-08-05 03:22:00,2.1385,2.1385,2.1379,2.1379,8000000.0
2008-08-05 03:23:00,2.13859,2.13859,2.13825,2.13848,7000000.0
2008-08-05 03:24:00,2.13879,2.139,2.13876,2.139,10000000.0
2008-08-05 03:25:00,2.13907,2.13907,2.1389,2.13901,8000000.0
2008-08-05 03:26:00,2.139,2.13918,2.139,2.1391,7000000.0
2008-08-05 03:27:00,2.13913,2.13918,2.13887,2.13899,8000000.0
2008-08-05 03:28:00,2.1388,2.13899,2.13876,2.1389,8000000.0
2008-08-05 03:29:00,2.13883,2.13924,2.13871,2.13924,11000000.0
2008-08-05 03:30:00,2.13903,2.13903,2.13872,2.13872,8000000.0
2008-08-05 03:31:00,2.13878,2.13916,2.13878,2.13916,9000000.0
2008-08-05 03:32:00,2.13928,2.13928,2.13891,2.13891,9000000.0
2008-08-05 03:33:00,2.13888,2.13893,2.13877,2.13886,7000000.0
2008-08-05 03:34:00,2.13907,2.13917,2.13904,2.13904,9000000.0
2008-08-05 03:35:00,2.13881,2.139,2.13869,2.139,10000000.0
2008-08-05 03:36:00,2.13917,2.13917,2.13866,2.13866,8000000.0
2008-08-05 03:37:00,2.13836,2.13836,2.13804,2.13815,9000000.0
2008-08-05 03:38:00,2.138,2.13803,2.13763,2.13763,7000000.0
2008-08-05 03:39:00,2.13762,2.13762,2.13736,2.13736,8000000.0
2008-08-05 03:40:00,2.13747,2.13774,2.13747,2.13774,11000000.0
2008-08-05 03:41:00,2.13762,2.13762,2.13744,2.13747,10000000.0
2008-08-05 03:42:00,2.13727,2.13733,2.13715,2.13729,9000000.0
2008-08-05 03:43:00,2.13727,2.13728,2.13714,2.13714,7000000.0
2008-08-05 03:44:00,2.13699,2.13711,2.13695,2.13698,8000000.0
2008-08-05 03:45:00,2.13674,2.13679,2.13663,2.13663,8000000.0
2008-08-05 03:46:00,2.13657,2.13657,2.1363,2.1364,8000000.0
2008-08-05 03:47:00,2.13641,2.13649,2.13626,2.13626,7000000.0
2008-08-05 03:48:00,2.1365,2.13664,2.13647,2.13647,11000000.0
2008-08-05 03:49:00,2.13659,2.13676,2.13657,2.13676,8000000.0
2008-08-05 03:50:00,2.13671,2.13677,2.13657,2.13657,7000000.0
2008-08-05 03:51:00,2.13657,2.13683,2.13657,2.13681,9000000.0
2008-08-05 03:52:00,2.13688,2.13693,2.1368,2.13693,8000000.0
2008-08-05 03:53:00,2.13689,2.1369,2.13675,2.13675,10000000.0
2008-08-05 03:54:00,2.13678,2.13678,2.13672,2.13675,11000000.0
2008-08-05 03:55:00,2.13682,2.13682,2.13658,2.13671,7000000.0
2008-08-05 03:56:00,2.13647,2.13688,2.13647,2.13672,10000000.0
2008-08-05 03:57:00,2.13666,2.13686,2.13666,2.13678,8000000.0
2008-08-05 03:58:00,2.13654,2.13654,2.13625,2.13635,8000000.0
2008-08-05 03:59:00,2.13643,2.13656,2.1364,2.1364,7000000.0
2008-08-05 04:00:00,2.13657,2.13671,2.13647,2.13671,9000000.0
2008-08-05 04:01:00,2.13676,2.13686,2.13674,2.13686,7000000.0
2008-08-05 04:02:00,2.13681,2.13683,2.13667,2.13681,8000000.0
2008-08-05 04:03:00,2.13675,2.13675,2.13617,2.13617,8000000.0
2008-08-05 04:04:00,2.13673,2.13689,2.13673,2.13681,10000000.0
2008-08-05 04:05:00,2.13686,2.13702,2.13495,2.13495,9000000.0
2008-08-05 04:06:00,2.13682,2.13682,2.13653,2.1366,8000000.0
2008-08-05 04:07:00,2.13638,2.1365,2.13627,2.13641,11000000.0
2008-08-05 04:08:00,2.13619,2.13649,2.13619,2.13649,7000000.0
2008-08-05 04:09:00,2.13656,2.13661,2.13636,2.13661,8000000.0
2008-08-05 04:10:00,2.13659,2.13659,2.13612,2.13625,10000000.0
2008-08-05 04:11:00,2.13652,2.13673,2.13652,2.13663,7000000.0
2008-08-05 04:12:00,2.13633,2.13648,2.13587,2.13648,8000000.0
2008-08-05 04:13:00,2.13645,2.13645,2.13623,2.13623,8000000.0
2008-08-05 04:14:00,2.13625,2.13625,2.13601,2.13601,7000000.0
2008-08-05 04:15:00,2.136,2.13605,2.13586,2.13586,7000000.0
2008-08-05 04:16:00,2.13602,2.13627,2.13592,2.13627,7000000.0
2008-08-05 04:17:00,2.13616,2.13627,2.13602,2.13627,8000000.0
2008-08-05 04:18:00,2.1362,2.13636,2.13619,2.13623,8000000.0
2008-08-05 04:19:00,2.13642,2.13642,2.13623,2.13642,7000000.0
2008-08-05 04:20:00,2.13639,2.13658,2.13625,2.13649,10000000.0
2008-08-05 04:21:00,2.13638,2.13638,2.136,2.13615,8000000.0
2008-08-05 04:22:00,2.1361,2.13618,2.13604,2.13608,9000000.0
2008-08-05 04:23:00,2.1361,2.1361,2.13595,2.13603,7000000.0
2008-08-05 04:24:00,2.13608,2.13635,2.13608,2.13624,9000000.0
2008-08-05 04:25:00,2.13612,2.13614,2.13578,2.13586,11000000.0
2008-08-05 04:26:00,2.13612,2.13636,2.13612,2.13631,7000000.0
2008-08-05 04:27:00,2.13641,2.13651,2.13638,2.13645,8000000.0
2008-08-05 04:28:00,2.13622,2.13635,2.13622,2.13633,7000000.0
2008-08-05 04:29:00,2.13637,2.13654,2.13637,2.13654,8000000.0
2008-08-05 04:30:00,2.13648,2.13649,2.13627,2.13646,9000000.0
2008-08-05 04:31:00,2.13633,2.13654,2.13633,2.13654,10000000.0
2008-08-05 04:32:00,2.13675,2.13675,2.13648,2.1366,4000000.0
2008-08-05 04:33:00,2.13655,2.13674,2.13653,2.13653,8000000.0
2008-08-05 04:34:00,2.13675,2.137,2.13667,2.137,7000000.0
2008-08-05 04:35:00,2.13699,2.13699,2.13682,2.13682,7000000.0
2008-08-05 04:36:00,2.13688,2.13714,2.13688,2.1371,8000000.0
2008-08-05 04:37:00,2.13707,2.13707,2.13692,2.13693,5000000.0
2008-08-05 04:38:00,2.13707,2.13724,2.13701,2.13724,9000000.0
2008-08-05 04:39:00,2.13736,2.13759,2.13736,2.13753,9000000.0
2008-08-05 04:40:00,2.13753,2.13771,2.13739,2.13766,7000000.0
2008-08-05 04:41:00,2.13759,2.13786,2.13759,2.13764,8000000.0
2008-08-05 04:42:00,2.13753,2.13756,2.13741,2.13747,7000000.0
2008-08-05 04:43:00,2.13731,2.13733,2.13682,2.13702,11000000.0
2008-08-05 04:44:00,2.13712,2.13723,2.13709,2.13718,9000000.0
2008-08-05 04:45:00,2.13719,2.13719,2.13673,2.13673,11000000.0
2008-08-05 04:46:00,2.13729,2.13729,2.13707,2.13718,7000000.0
2008-08-05 04:47:00,2.13711,2.13713,2.1368,2.1368,7000000.0
2008-08-05 04:48:00,2.13701,2.13719,2.13688,2.13688,7000000.0
2008-08-05 04:49:00,2.13712,2.13714,2.13684,2.13698,11000000.0
2008-08-05 04:50:00,2.13652,2.13685,2.13631,2.13685,9000000.0
2008-08-05 04:51:00,2.13688,2.13697,2.1368,2.13683,7000000.0
2008-08-05 04:52:00,2.13689,2.13722,2.13689,2.13722,10000000.0
2008-08-05 04:53:00,2.13667,2.13667,2.13603,2.13603,9000000.0
2008-08-05 04:54:00,2.13632,2.13632,2.13589,2.13589,8000000.0
2008-08-05 04:55:00,2.13647,2.13664,2.1364,2.13664,8000000.0
2008-08-05 04:56:00,2.13636,2.13639,2.13629,2.13639,7000000.0
2008-08-05 04:57:00,2.1363,2.13666,2.1363,2.13666,8000000.0
2008-08-05 04:58:00,2.13667,2.13667,2.13643,2.13647,8000000.0
2008-08-05 04:59:00,2.13682,2.13691,2.13675,2.13691,8000000.0
2008-08-05 05:00:00,2.13695,2.13701,2.13687,2.13687,7000000.0
2008-08-05 05:01:00,2.13731,2.13737,2.13706,2.13731,9000000.0
2008-08-05 05:02:00,2.13726,2.13726,2.137,2.13704,7000000.0
2008-08-05 05:03:00,2.13693,2.13693,2.13678,2.13687,7000000.0
2008-08-05 05:04:00,2.13664,2.13688,2.13664,2.13676,7000000.0
2008-08-05 05:05:00,2.13658,2.13674,2.13658,2.13664,8000000.0
2008-08-05 05:06:00,2.13632,2.13658,2.13632,2.13648,7000000.0
2008-08-05 05:07:00,2.13647,2.1365,2.13623,2.1365,8000000.0
2008-08-05 05:08:00,2.13644,2.13644,2.13597,2.13597,10000000.0
2008-08-05 05:09:00,2.13635,2.13635,2.13609,2.13611,7000000.0
2008-08-05 05:10:00,2.13616,2.13626,2.13612,2.13619,7000000.0
2008-08-05 05:11:00,2.13616,2.13625,2.13598,2.1362,8000000.0
2008-08-05 05:12:00,2.13618,2.13626,2.1361,2.1361,11000000.0
2008-08-05 05:13:00,2.13605,2.13625,2.13605,2.13609,8000000.0
2008-08-05 05:14:00,2.13622,2.13635,2.13613,2.13634,7000000.0
2008-08-05 05:15:00,2.13654,2.13683,2.13654,2.13683,7000000.0
2008-08-05 05:16:00,2.13662,2.13662,2.13635,2.13635,7000000.0
2008-08-05 05:17:00,2.13611,2.13646,2.13583,2.13646,7000000.0
2008-08-05 05:18:00,2.13674,2.137,2.1367,2.1368,8000000.0
2008-08-05 05:19:00,2.1368,2.1368,2.13656,2.13671,7000000.0
2008-08-05 05:20:00,2.13673,2.1369,2.13673,2.13681,9000000.0
2008-08-05 05:21:00,2.13696,2.1374,2.13696,2.1374,8000000.0
2008-08-05 05:22:00,2.13693,2.13706,2.13635,2.13635,7000000.0
2008-08-05 05:23:00,2.13754,2.13754,2.13723,2.13723,10000000.0
2008-08-05 05:24:00,2.13661,2.13732,2.13661,2.13717,8000000.0
2008-08-05 05:25:00,2.13766,2.13768,2.13702,2.13702,7000000.0
2008-08-05 05:26:00,2.13797,2.13814,2.13788,2.13805,7000000.0
2008-08-05 05:27:00,2.1379,2.13796,2.13765,2.13765,8000000.0
2008-08-05 05:28:00,2.13766,2.13766,2.13742,2.13742,9000000.0
2008-08-05 05:29:00,2.13763,2.1378,2.13754,2.13764,7000000.0
2008-08-05 05:30:00,2.13753,2.13753,2.13677,2.1368,10000000.0
2008-08-05 05:31:00,2.13686,2.13686,2.13652,2.13663,8000000.0
2008-08-05 05:32:00,2.13663,2.13686,2.13661,2.13661,8000000.0
2008-08-05 05:33:00,2.13671,2.13682,2.13657,2.13657,9000000.0
2008-08-05 05:34:00,2.13678,2.13689,2.13659,2.13673,8000000.0
2008-08-05 05:35:00,2.13608,2.13641,2.1358,2.13599,7000000.0
2008-08-05 05:36:00,2.13678,2.13705,2.13678,2.13705,9000000.0
2008-08-05 05:37:00,2.13702,2.1371,2.13693,2.1371,7000000.0
2008-08-05 05:38:00,2.1371,2.13731,2.1371,2.13728,9000000.0
2008-08-05 05:39:00,2.13748,2.13748,2.13733,2.13733,7000000.0
2008-08-05 05:40:00,2.13726,2.13726,2.13706,2.13717,7000000.0
2008-08-05 05:41:00,2.13715,2.13734,2.13713,2.1372,8000000.0
2008-08-05 05:42:00,2.13724,2.13724,2.13662,2.13685,7000000.0
2008-08-05 05:43:00,2.13716,2.13725,2.13698,2.13714,9000000.0
2008-08-05 05:44:00,2.13708,2.13708,2.13601,2.13607,6000000.0
2008-08-05 05:45:00,2.13724,2.13732,2.13713,2.13732,11000000.0
2008-08-05 05:46:00,2.1373,2.13746,2.1373,2.13746,7000000.0
2008-08-05 05:47:00,2.13752,2.13755,2.13743,2.13743,8000000.0
2008-08-05 05:48:00,2.13703,2.13774,2.13698,2.13732,9000000.0
2008-08-05 05:49:00,2.13768,2.13776,2.13759,2.13759,8000000.0
2008-08-05 05:50:00,2.13785,2.1379,2.13775,2.13785,9000000.0
2008-08-05 05:51:00,2.13759,2.1378,2.13759,2.13778,8000000.0
2008-08-05 05:52:00,2.1376,2.13774,2.1376,2.13768,8000000.0
2008-08-05 05:53:00,2.13761,2.13765,2.1376,2.1376,7000000.0
2008-08-05 05:54:00,2.13762,2.13793,2.13762,2.13793,10000000.0
2008-08-05 05:55:00,2.13735,2.13795,2.13712,2.13795,8000000.0
2008-08-05 05:56:00,2.13772,2.13772,2.13715,2.13715,7000000.0
2008-08-05 05:57:00,2.13641,2.13688,2.1356,2.1356,8000000.0
2008-08-05 05:58:00,2.13703,2.13713,2.13684,2.13713,9000000.0
2008-08-05 05:59:00,2.13718,2.13735,2.13715,2.13723,10000000.0
2008-08-05 06:00:00,2.13717,2.13726,2.13621,2.13621,8000000.0
2008-08-05 06:01:00,2.13704,2.13727,2.13704,2.13716,7000000.0
2008-08-05 06:02:00,2.13667,2.13702,2.13647,2.13699,7000000.0
2008-08-05 06:03:00,2.1368,2.13711,2.13648,2.13706,8000000.0
2008-08-05 06:04:00,2.13732,2.13739,2.13724,2.13739,7000000.0
2008-08-05 06:05:00,2.13738,2.13738,2.13707,2.13721,7000000.0
2008-08-05 06:06:00,2.13684,2.13684,2.13636,2.13636,7000000.0
2008-08-05 06:07:00,2.13709,2.13709,2.13659,2.13664,7000000.0
2008-08-05 06:08:00,2.13684,2.13691,2.13673,2.13674,7000000.0
2008-08-05 06:09:00,2.13716,2.13737,2.13709,2.13714,8000000.0
2008-08-05 06:10:00,2.13706,2.13712,2.13688,2.13712,8000000.0
2008-08-05 06:11:00,2.13698,2.13698,2.13681,2.1369,8000000.0
2008-08-05 06:12:00,2.13683,2.13691,2.13678,2.13687,8000000.0
2008-08-05 06:13:00,2.13576,2.1366,2.13576,2.1366,8000000.0
2008-08-05 06:14:00,2.13679,2.13706,2.13679,2.13701,10000000.0
2008-08-05 06:15:00,2.13606,2.13703,2.13606,2.13701,8000000.0
2008-08-05 06:16:00,2.13718,2.13719,2.13708,2.1371,9000000.0
2008-08-05 06:17:00,2.13707,2.13711,2.13701,2.13705,7000000.0
2008-08-05 06:18:00,2.13687,2.13687,2.13656,2.13656,9000000.0
2008-08-05 06:19:00,2.13622,2.13633,2.1358,2.1358,7000000.0
2008-08-05 06:20:00,2.13604,2.13611,2.136,2.13604,9000000.0
2008-08-05 06:21:00,2.13596,2.13606,2.13589,2.136,8000000.0
2008-08-05 06:22:00,2.13601,2.13606,2.13588,2.13603,8000000.0
2008-08-05 06:23:00,2.13598,2.13598,2.13574,2.13574,8000000.0
2008-08-05 06:24:00,2.13583,2.13583,2.13538,2.13549,11000000.0
2008-08-05 06:25:00,2.13543,2.13559,2.13491,2.13559,11000000.0
2008-08-05 06:26:00,2.13547,2.13593,2.13542,2.1357,11000000.0
2008-08-05 06:27:00,2.13563,2.13583,2.13563,2.13583,7000000.0
2008-08-05 06:28:00,2.13583,2.13617,2.13581,2.13581,8000000.0
2008-08-05 06:29:00,2.13554,2.13556,2.1354,2.13542,8000000.0
2008-08-05 06:30:00,2.13529,2.13543,2.13497,2.13543,8000000.0
2008-08-05 06:31:00,2.13791,2.13904,2.13762,2.13762,7000000.0
2008-08-05 06:32:00,2.13731,2.1375,2.13727,2.1375,7000000.0
2008-08-05 06:33:00,2.13786,2.13786,2.13759,2.13777,7000000.0
2008-08-05 06:34:00,2.13794,2.13844,2.13794,2.13811,7000000.0
2008-08-05 06:35:00,2.1379,2.13906,2.1379,2.13906,11000000.0
2008-08-05 06:36:00,2.13889,2.13939,2.13889,2.13938,7000000.0
2008-08-05 06:37:00,2.13989,2.14044,2.13989,2.14044,10000000.0
2008-08-05 06:38:00,2.14025,2.14073,2.14025,2.14066,10000000.0
2008-08-05 06:39:00,2.1403,2.1403,2.13831,2.13927,11000000.0
2008-08-05 06:40:00,2.1393,2.1393,2.13872,2.13901,9000000.0
2008-08-05 06:41:00,2.13905,2.1395,2.13905,2.1395,7000000.0
2008-08-05 06:42:00,2.13926,2.13957,2.13915,2.13947,11000000.0
2008-08-05 06:43:00,2.13924,2.13968,2.13924,2.13968,7000000.0
2008-08-05 06:44:00,2.1399,2.14031,2.1399,2.14013,8000000.0
2008-08-05 06:45:00,2.14007,2.14017,2.13998,2.14017,8000000.0
2008-08-05 06:46:00,2.13948,2.13962,2.13856,2.13856,10000000.0
2008-08-05 06:47:00,2.13859,2.13859,2.13813,2.13813,8000000.0
2008-08-05 06:48:00,2.13847,2.13914,2.13847,2.13914,7000000.0
2008-08-05 06:49:00,2.13922,2.13925,2.13913,2.13925,8000000.0
2008-08-05 06:50:00,2.13883,2.13947,2.13875,2.13947,10000000.0
2008-08-05 06:51:00,2.13944,2.13944,2.13879,2.13893,10000000.0
2008-08-05 06:52:00,2.13898,2.13906,2.13893,2.13906,8000000.0
2008-08-05 06:53:00,2.13913,2.13954,2.13913,2.13954,8000000.0
2008-08-05 06:54:00,2.14003,2.14027,2.13994,2.13995,7000000.0
2008-08-05 06:55:00,2.13975,2.13975,2.13932,2.13934,7000000.0
2008-08-05 06:56:00,2.13952,2.13952,2.13923,2.13938,8000000.0
2008-08-05 06:57:00,2.13938,2.13938,2.13914,2.13914,7000000.0
2008-08-05 06:58:00,2.13917,2.13951,2.13917,2.13951,7000000.0
2008-08-05 06:59:00,2.13982,2.14016,2.13972,2.14016,7000000.0
2008-08-05 07:00:00,2.13979,2.13979,2.13873,2.13873,7000000.0
2008-08-05 07:01:00,2.13824,2.13853,2.13824,2.13844,7000000.0
2008-08-05 07:02:00,2.13843,2.13852,2.13822,2.13826,9000000.0
2008-08-05 07:03:00,2.13829,2.13829,2.13793,2.13797,7000000.0
2008-08-05 07:04:00,2.1378,2.13837,2.1378,2.13837,8000000.0
2008-08-05 07:05:00,2.13846,2.13919,2.13843,2.13919,11000000.0
2008-08-05 07:06:00,2.13924,2.1396,2.1392,2.13921,11000000.0
2008-08-05 07:07:00,2.139,2.139,2.13822,2.13826,11000000.0
2008-08-05 07:08:00,2.13818,2.13818,2.13784,2.13811,9000000.0
2008-08-05 07:09:00,2.13775,2.13833,2.13757,2.13833,8000000.0
2008-08-05 07:10:00,2.13847,2.1385,2.13826,2.13839,7000000.0
2008-08-05 07:11:00,2.13833,2.13833,2.13794,2.13816,10000000.0
2008-08-05 07:12:00,2.1381,2.1381,2.13797,2.13798,7000000.0
2008-08-05 07:13:00,2.13788,2.13806,2.13786,2.13801,8000000.0
2008-08-05 07:14:00,2.13774,2.13809,2.13733,2.13807,7000000.0
2008-08-05 07:15:00,2.1381,2.13825,2.13802,2.13802,10000000.0
2008-08-05 07:16:00,2.13782,2.13782,2.13768,2.13774,8000000.0
2008-08-05 07:17:00,2.13793,2.13809,2.13785,2.13785,11000000.0
2008-08-05 07:18:00,2.13778,2.13816,2.13778,2.13816,8000000.0
2008-08-05 07:19:00,2.13806,2.13806,2.13784,2.13797,8000000.0
2008-08-05 07:20:00,2.1382,2.13853,2.13802,2.13853,9000000.0
2008-08-05 07:21:00,2.13852,2.13852,2.13789,2.13789,10000000.0
2008-08-05 07:22:00,2.13786,2.13786,2.1377,2.13785,11000000.0
2008-08-05 07:23:00,2.13785,2.13798,2.13781,2.13781,7000000.0
2008-08-05 07:24:00,2.13849,2.13871,2.13846,2.13863,9000000.0
2008-08-05 07:25:00,2.13869,2.13869,2.13857,2.13861,8000000.0
2008-08-05 07:26:00,2.13865,2.13875,2.13859,2.13875,7000000.0
2008-08-05 07:27:00,2.13881,2.13887,2.13857,2.13887,7000000.0
2008-08-05 07:28:00,2.13897,2.13952,2.13897,2.13952,7000000.0
2008-08-05 07:29:00,2.13921,2.13973,2.13921,2.13939,8000000.0
2008-08-05 07:30:00,2.13942,2.13951,2.13929,2.13939,8000000.0
2008-08-05 07:31:00,2.13934,2.1397,2.13934,2.1397,7000000.0
2008-08-05 07:32:00,2.13954,2.13954,2.1392,2.13931,9000000.0
2008-08-05 07:33:00,2.1394,2.1394,2.1392,2.1394,8000000.0
2008-08-05 07:34:00,2.13891,2.13931,2.13891,2.13899,11000000.0
2008-08-05 07:35:00,2.13956,2.14001,2.13956,2.1397,8000000.0
2008-08-05 07:36:00,2.14018,2.14073,2.14018,2.1407,7000000.0
2008-08-05 07:37:00,2.14072,2.14099,2.14072,2.14096,7000000.0
2008-08-05 07:38:00,2.14121,2.14176,2.14111,2.14176,11000000.0
2008-08-05 07:39:00,2.14188,2.14188,2.14093,2.14093,7000000.0
2008-08-05 07:40:00,2.14059,2.14062,2.13989,2.13989,8000000.0
2008-08-05 07:41:00,2.13993,2.14056,2.13993,2.14056,9000000.0
2008-08-05 07:42:00,2.14082,2.14103,2.14073,2.14073,11000000.0
2008-08-05 07:43:00,2.14076,2.14087,2.14059,2.14087,7000000.0
2008-08-05 07:44:00,2.141,2.141,2.14058,2.14064,7000000.0
2008-08-05 07:45:00,2.14051,2.14051,2.14001,2.14013,7000000.0
2008-08-05 07:46:00,2.14021,2.14076,2.14021,2.14067,10000000.0
2008-08-05 07:47:00,2.14165,2.14205,2.14165,2.14205,7000000.0
2008-08-05 07:48:00,2.14215,2.14306,2.14215,2.14303,8000000.0
2008-08-05 07:49:00,2.14258,2.1428,2.14247,2.14255,8000000.0
2008-08-05 07:50:00,2.14264,2.14294,2.14262,2.14291,7000000.0
2008-08-05 07:51:00,2.14302,2.14314,2.14266,2.14314,8000000.0
2008-08-05 07:52:00,2.14317,2.14342,2.14317,2.14328,10000000.0
2008-08-05 07:53:00,2.14309,2.14343,2.14309,2.14331,11000000.0
2008-08-05 07:54:00,2.14324,2.14334,2.14257,2.14257,9000000.0
2008-08-05 07:55:00,2.14304,2.14323,2.14304,2.14311,9000000.0
2008-08-05 07:56:00,2.1432,2.1432,2.14276,2.14319,9000000.0
2008-08-05 07:57:00,2.1434,2.1434,2.1431,2.1431,7000000.0
2008-08-05 07:58:00,2.14319,2.14328,2.14303,2.14303,7000000.0
2008-08-05 07:59:00,2.14276,2.14291,2.14259,2.14273,7000000.0
2008-08-05 08:00:00,2.14213,2.14236,2.1421,2.1421,8000000.0
2008-08-05 08:01:00,2.14183,2.14183,2.14127,2.14155,10000000.0
2008-08-05 08:02:00,2.14157,2.14175,2.14149,2.14175,7000000.0
2008-08-05 08:03:00,2.14189,2.14223,2.14173,2.14173,8000000.0
2008-08-05 08:04:00,2.14116,2.14129,2.14099,2.14114,8000000.0
2008-08-05 08:05:00,2.14177,2.14189,2.14171,2.14189,8000000.0
2008-08-05 08:06:00,2.1419,2.14203,2.14172,2.14174,7000000.0
2008-08-05 08:07:00,2.14161,2.14243,2.14161,2.14243,7000000.0
2008-08-05 08:08:00,2.14254,2.14255,2.14236,2.14236,7000000.0
2008-08-05 08:09:00,2.14227,2.14237,2.1422,2.14226,7000000.0
2008-08-05 08:10:00,2.14242,2.14278,2.14242,2.14278,7000000.0
2008-08-05 08:11:00,2.14298,2.143,2.1428,2.14285,8000000.0
2008-08-05 08:12:00,2.14275,2.14275,2.14247,2.14247,9000000.0
2008-08-05 08:13:00,2.14247,2.14274,2.14247,2.14274,7000000.0
2008-08-05 08:14:00,2.14276,2.14335,2.14276,2.14332,9000000.0
2008-08-05 08:15:00,2.14324,2.14352,2.14324,2.14336,8000000.0
2008-08-05 08:16:00,2.14325,2.1434,2.143,2.14307,11000000.0
2008-08-05 08:17:00,2.14284,2.14293,2.14259,2.14259,7000000.0
2008-08-05 08:18:00,2.14252,2.14294,2.14229,2.14294,9000000.0
2008-08-05 08:19:00,2.14302,2.14339,2.14264,2.14339,7000000.0
2008-08-05 08:20:00,2.14337,2.14355,2.14336,2.14336,8000000.0
2008-08-05 08:21:00,2.14352,2.14352,2.14339,2.14344,8000000.0
2008-08-05 08:22:00,2.143,2.14306,2.1429,2.14304,8000000.0
2008-08-05 08:23:00,2.14328,2.14328,2.14301,2.14304,7000000.0
2008-08-05 08:24:00,2.14345,2.14355,2.14326,2.14326,7000000.0
2008-08-05 08:25:00,2.14299,2.14299,2.14242,2.14258,8000000.0
2008-08-05 08:26:00,2.14247,2.14247,2.14207,2.14207,7000000.0
2008-08-05 08:27:00,2.14253,2.14266,2.14247,2.14257,10000000.0
2008-08-05 08:28:00,2.14251,2.14255,2.14235,2.14242,7000000.0
2008-08-05 08:29:00,2.14249,2.14265,2.14243,2.14261,10000000.0
2008-08-05 08:30:00,2.14284,2.14284,2.14257,2.14257,7000000.0
2008-08-05 08:31:00,2.14245,2.1426,2.14244,2.1426,10000000.0
2008-08-05 08:32:00,2.14282,2.14282,2.14247,2.14266,8000000.0
2008-08-05 08:33:00,2.14271,2.14274,2.14239,2.14239,7000000.0
2008-08-05 08:34:00,2.14269,2.14297,2.14269,2.14273,9000000.0
2008-08-05 08:35:00,2.14262,2.14262,2.14221,2.14247,9000000.0
2008-08-05 08:36:00,2.14232,2.14247,2.14218,2.1424,8000000.0
2008-08-05 08:37:00,2.14233,2.14244,2.14216,2.14216,9000000.0
2008-08-05 08:38:00,2.14177,2.14186,2.14172,2.14174,10000000.0
2008-08-05 08:39:00,2.14155,2.14194,2.14155,2.14188,11000000.0
2008-08-05 08:40:00,2.14175,2.14175,2.14146,2.14146,8000000.0
2008-08-05 08:41:00,2.14132,2.14159,2.14132,2.14141,11000000.0
2008-08-05 08:42:00,2.14166,2.14228,2.14166,2.14228,10000000.0
2008-08-05 08:43:00,2.14223,2.14224,2.14204,2.14206,8000000.0
2008-08-05 08:44:00,2.14189,2.14225,2.14189,2.14217,10000000.0
2008-08-05 08:45:00,2.14191,2.14209,2.14166,2.14168,8000000.0
2008-08-05 08:46:00,2.14115,2.14115,2.13903,2.14034,8000000.0
2008-08-05 08:47:00,2.14011,2.14043,2.14011,2.14043,7000000.0
2008-08-05 08:48:00,2.14045,2.14045,2.13985,2.13985,10000000.0
2008-08-05 08:49:00,2.1397,2.1397,2.13934,2.13934,11000000.0
2008-08-05 08:50:00,2.13892,2.13892,2.13828,2.13891,7000000.0
2008-08-05 08:51:00,2.13931,2.13964,2.13931,2.13964,8000000.0
2008-08-05 08:52:00,2.13955,2.13994,2.13955,2.13978,9000000.0
2008-08-05 08:53:00,2.1397,2.13996,2.13937,2.13996,8000000.0
2008-08-05 08:54:00,2.13979,2.14008,2.13979,2.14008,8000000.0
2008-08-05 08:55:00,2.14014,2.14078,2.13997,2.14078,8000000.0
2008-08-05 08:56:00,2.14039,2.1405,2.14002,2.14002,7000000.0
2008-08-05 08:57:00,2.13997,2.14018,2.1399,2.14007,8000000.0
2008-08-05 08:58:00,2.14042,2.14113,2.14042,2.14072,7000000.0
2008-08-05 08:59:00,2.14114,2.14138,2.14114,2.14138,7000000.0
2008-08-05 09:00:00,2.14159,2.14212,2.14159,2.14169,8000000.0
2008-08-05 09:01:00,2.14147,2.14147,2.14124,2.14124,9000000.0
2008-08-05 09:02:00,2.14125,2.14125,2.14106,2.14106,10000000.0
2008-08-05 09:03:00,2.14097,2.14126,2.14097,2.14108,7000000.0
2008-08-05 09:04:00,2.14124,2.14128,2.141,2.141,7000000.0
2008-08-05 09:05:00,2.14096,2.14135,2.14096,2.1411,7000000.0
2008-08-05 09:06:00,2.14139,2.14161,2.14096,2.14096,11000000.0
2008-08-05 09:07:00,2.1411,2.14162,2.1411,2.14162,8000000.0
2008-08-05 09:08:00,2.14097,2.14125,2.14077,2.14125,5000000.0
2008-08-05 09:09:00,2.14143,2.14174,2.14143,2.14163,11000000.0
2008-08-05 09:10:00,2.14148,2.14154,2.14128,2.14129,7000000.0
2008-08-05 09:11:00,2.14092,2.1413,2.14092,2.14124,9000000.0
2008-08-05 09:12:00,2.14119,2.14154,2.14119,2.14127,8000000.0
2008-08-05 09:13:00,2.14083,2.14183,2.14083,2.14152,9000000.0
2008-08-05 09:14:00,2.14138,2.14138,2.14103,2.14103,11000000.0
2008-08-05 09:15:00,2.14109,2.14118,2.14101,2.14117,7000000.0
2008-08-05 09:16:00,2.14057,2.14057,2.13969,2.13969,8000000.0
2008-08-05 09:17:00,2.13952,2.13972,2.1395,2.13961,11000000.0
2008-08-05 09:18:00,2.14023,2.14026,2.1397,2.1397,8000000.0
2008-08-05 09:19:00,2.1393,2.13943,2.13903,2.13903,7000000.0
2008-08-05 09:20:00,2.13913,2.13928,2.13906,2.1391,7000000.0
2008-08-05 09:21:00,2.13939,2.13986,2.13934,2.13986,8000000.0
2008-08-05 09:22:00,2.13982,2.13997,2.13969,2.13969,8000000.0
2008-08-05 09:23:00,2.1396,2.13981,2.1396,2.13981,7000000.0
2008-08-05 09:24:00,2.13947,2.13953,2.13923,2.13931,8000000.0
2008-08-05 09:25:00,2.13913,2.13913,2.13889,2.13889,7000000.0
2008-08-05 09:26:00,2.13856,2.13899,2.1384,2.13899,11000000.0
2008-08-05 09:27:00,2.13932,2.13969,2.13932,2.13954,11000000.0
2008-08-05 09:28:00,2.13956,2.13973,2.13956,2.13962,9000000.0
2008-08-05 09:29:00,2.13987,2.13996,2.13973,2.13996,8000000.0
2008-08-05 09:30:00,2.13978,2.13978,2.13947,2.13956,7000000.0
2008-08-05 09:31:00,2.13955,2.13986,2.13955,2.13963,7000000.0
2008-08-05 09:32:00,2.13947,2.13947,2.13918,2.13918,7000000.0
2008-08-05 09:33:00,2.13923,2.13935,2.13904,2.13904,8000000.0
2008-08-05 09:34:00,2.13898,2.13898,2.13891,2.13891,7000000.0
2008-08-05 09:35:00,2.13902,2.13955,2.13902,2.13955,10000000.0
2008-08-05 09:36:00,2.13921,2.13934,2.13916,2.13929,8000000.0
2008-08-05 09:37:00,2.13945,2.14003,2.13945,2.14003,11000000.0
2008-08-05 09:38:00,2.13997,2.14079,2.13829,2.14079,11000000.0
2008-08-05 09:39:00,2.14079,2.14092,2.1406,2.14069,7000000.0
2008-08-05 09:40:00,2.14065,2.14132,2.14065,2.14121,9000000.0
2008-08-05 09:41:00,2.14067,2.1412,2.14064,2.14118,8000000.0
2008-08-05 09:42:00,2.14095,2.14099,2.14059,2.14088,10000000.0
2008-08-05 09:43:00,2.14076,2.14076,2.14017,2.1406,11000000.0
2008-08-05 09:44:00,2.14071,2.14081,2.13999,2.13999,8000000.0
2008-08-05 09:45:00,2.13983,2.14008,2.13975,2.13994,7000000.0
2008-08-05 09:46:00,2.14072,2.14072,2.14004,2.14035,11000000.0
2008-08-05 09:47:00,2.14032,2.14065,2.14032,2.14059,9000000.0
2008-08-05 09:48:00,2.141,2.14121,2.141,2.14121,7000000.0
2008-08-05 09:49:00,2.14129,2.14145,2.14099,2.14101,11000000.0
2008-08-05 09:50:00,2.14092,2.14092,2.14055,2.14057,8000000.0
2008-08-05 09:51:00,2.14037,2.14037,2.14011,2.14025,8000000.0
2008-08-05 09:52:00,2.14016,2.14016,2.13985,2.14014,8000000.0
2008-08-05 09:53:00,2.14035,2.14043,2.14017,2.14025,10000000.0
2008-08-05 09:54:00,2.1405,2.14068,2.14038,2.14044,10000000.0
2008-08-05 09:55:00,2.14059,2.14059,2.1403,2.14055,8000000.0
2008-08-05 09:56:00,2.1403,2.14059,2.1403,2.14045,10000000.0
2008-08-05 09:57:00,2.14025,2.14035,2.13992,2.14022,8000000.0
2008-08-05 09:58:00,2.14049,2.14071,2.1402,2.14071,8000000.0
2008-08-05 09:59:00,2.14117,2.14117,2.14069,2.14096,10000000.0
2008-08-05 10:00:00,2.14079,2.14079,2.14018,2.14018,10000000.0
2008-08-05 10:01:00,2.1403,2.14055,2.1403,2.14032,10000000.0
2008-08-05 10:02:00,2.14023,2.14035,2.1402,2.14035,10000000.0
2008-08-05 10:03:00,2.13966,2.13982,2.1396,2.13982,7000000.0
2008-08-05 10:04:00,2.14031,2.14067,2.14029,2.14029,7000000.0
2008-08-05 10:05:00,2.14016,2.14016,2.13953,2.13953,11000000.0
2008-08-05 10:06:00,2.1396,2.14011,2.1396,2.14011,7000000.0
2008-08-05 10:07:00,2.14,2.14,2.13944,2.13948,7000000.0
2008-08-05 10:08:00,2.13948,2.13963,2.13944,2.13963,7000000.0
2008-08-05 10:09:00,2.13969,2.14004,2.13969,2.14004,7000000.0
2008-08-05 10:10:00,2.14019,2.14031,2.14019,2.14026,7000000.0
2008-08-05 10:11:00,2.14005,2.14012,2.13991,2.14008,7000000.0
2008-08-05 10:12:00,2.1398,2.1398,2.13896,2.13918,8000000.0
2008-08-05 10:13:00,2.13882,2.14019,2.13882,2.14019,8000000.0
2008-08-05 10:14:00,2.14061,2.14185,2.14048,2.14185,7000000.0
2008-08-05 10:15:00,2.142,2.142,2.14147,2.14147,10000000.0
2008-08-05 10:16:00,2.14137,2.14164,2.14137,2.14164,7000000.0
2008-08-05 10:17:00,2.14169,2.14174,2.14147,2.14159,11000000.0
2008-08-05 10:18:00,2.14188,2.14274,2.14188,2.14259,8000000.0
2008-08-05 10:19:00,2.14274,2.14274,2.1423,2.1423,9000000.0
2008-08-05 10:20:00,2.14196,2.142,2.1419,2.14196,7000000.0
2008-08-05 10:21:00,2.14187,2.14191,2.14178,2.14185,8000000.0
2008-08-05 10:22:00,2.14117,2.14142,2.14104,2.14113,7000000.0
2008-08-05 10:23:00,2.14034,2.14047,2.14022,2.14046,7000000.0
2008-08-05 10:24:00,2.1406,2.1406,2.1403,2.14046,7000000.0
2008-08-05 10:25:00,2.14008,2.14008,2.13977,2.13986,9000000.0
2008-08-05 10:26:00,2.13999,2.14061,2.13999,2.14061,11000000.0
2008-08-05 10:27:00,2.14079,2.14093,2.1406,2.14079,8000000.0
2008-08-05 10:28:00,2.14093,2.14144,2.14093,2.14126,9000000.0
2008-08-05 10:29:00,2.14148,2.14148,2.1411,2.14124,8000000.0
2008-08-05 10:30:00,2.14128,2.14166,2.14128,2.14166,8000000.0
2008-08-05 10:31:00,2.1417,2.14177,2.14146,2.14152,7000000.0
2008-08-05 10:32:00,2.14141,2.14198,2.1414,2.14198,9000000.0
2008-08-05 10:33:00,2.14155,2.14155,2.14121,2.14145,7000000.0
2008-08-05 10:34:00,2.1412,2.14123,2.14079,2.141,7000000.0
2008-08-05 10:35:00,2.14097,2.14097,2.14048,2.14068,7000000.0
2008-08-05 10:36:00,2.14118,2.14141,2.14089,2.14117,8000000.0
2008-08-05 10:37:00,2.1415,2.14176,2.14143,2.14143,8000000.0
2008-08-05 10:38:00,2.14158,2.14236,2.14158,2.14219,10000000.0
2008-08-05 10:39:00,2.14169,2.14203,2.14147,2.14203,8000000.0
2008-08-05 10:40:00,2.14215,2.14222,2.14208,2.14217,7000000.0
2008-08-05 10:41:00,2.14219,2.14282,2.14219,2.14282,9000000.0
2008-08-05 10:42:00,2.14277,2.14307,2.14275,2.14275,7000000.0
2008-08-05 10:43:00,2.14302,2.14302,2.14276,2.14279,10000000.0
2008-08-05 10:44:00,2.14252,2.14259,2.1423,2.14259,7000000.0
2008-08-05 10:45:00,2.14262,2.14265,2.14238,2.14241,8000000.0
2008-08-05 10:46:00,2.14228,2.14246,2.14228,2.14236,8000000.0
2008-08-05 10:47:00,2.14233,2.14233,2.14167,2.14167,7000000.0
2008-08-05 10:48:00,2.14168,2.14181,2.14168,2.14174,8000000.0
2008-08-05 10:49:00,2.14164,2.14164,2.1413,2.14135,9000000.0
2008-08-05 10:50:00,2.14136,2.14162,2.14136,2.14156,8000000.0
2008-08-05 10:51:00,2.14163,2.14163,2.14139,2.14143,9000000.0
2008-08-05 10:52:00,2.14182,2.1424,2.14166,2.1424,8000000.0
2008-08-05 10:53:00,2.14218,2.14218,2.14204,2.14208,9000000.0
2008-08-05 10:54:00,2.14217,2.14251,2.1421,2.14218,10000000.0
2008-08-05 10:55:00,2.14227,2.14262,2.14227,2.14262,7000000.0
2008-08-05 10:56:00,2.14247,2.14284,2.14033,2.14284,7000000.0
2008-08-05 10:57:00,2.14352,2.14352,2.14318,2.14318,8000000.0
2008-08-05 10:58:00,2.14324,2.14331,2.14313,2.14317,7000000.0
2008-08-05 10:59:00,2.143,2.14323,2.14291,2.14314,11000000.0
2008-08-05 11:00:00,2.14299,2.1433,2.14166,2.14166,7000000.0
2008-08-05 11:01:00,2.14294,2.14309,2.14287,2.14309,8000000.0
2008-08-05 11:02:00,2.14294,2.14294,2.14226,2.14226,7000000.0
2008-08-05 11:03:00,2.14223,2.14323,2.14223,2.14319,11000000.0
2008-08-05 11:04:00,2.14337,2.14337,2.14312,2.14317,11000000.0
2008-08-05 11:05:00,2.14319,2.14319,2.14276,2.14276,7000000.0
2008-08-05 11:06:00,2.14313,2.14325,2.14306,2.14306,8000000.0
2008-08-05 11:07:00,2.14323,2.14349,2.14323,2.14332,7000000.0
2008-08-05 11:08:00,2.14341,2.14341,2.14305,2.14311,9000000.0
2008-08-05 11:09:00,2.14305,2.14305,2.14259,2.14259,8000000.0
2008-08-05 11:10:00,2.14252,2.14273,2.14222,2.14272,8000000.0
2008-08-05 11:11:00,2.14281,2.1429,2.14236,2.14236,10000000.0
2008-08-05 11:12:00,2.14244,2.14244,2.14174,2.14174,7000000.0
2008-08-05 11:13:00,2.14169,2.14225,2.14152,2.14205,11000000.0
2008-08-05 11:14:00,2.14226,2.14237,2.14221,2.14222,11000000.0
2008-08-05 11:15:00,2.14229,2.14229,2.14203,2.14221,7000000.0
2008-08-05 11:16:00,2.142,2.142,2.14181,2.14193,7000000.0
2008-08-05 11:17:00,2.14196,2.14209,2.14164,2.14209,7000000.0
2008-08-05 11:18:00,2.14203,2.14263,2.14203,2.14263,10000000.0
2008-08-05 11:19:00,2.14259,2.1426,2.14236,2.1426,11000000.0
2008-08-05 11:20:00,2.14213,2.14228,2.14206,2.14228,8000000.0
2008-08-05 11:21:00,2.14216,2.14216,2.142,2.14202,7000000.0
2008-08-05 11:22:00,2.14205,2.14216,2.14197,2.14216,8000000.0
2008-08-05 11:23:00,2.14185,2.14185,2.14151,2.14151,8000000.0
2008-08-05 11:24:00,2.1411,2.1411,2.14088,2.1409,7000000.0
2008-08-05 11:25:00,2.14095,2.141,2.14063,2.1409,8000000.0
2008-08-05 11:26:00,2.14101,2.14155,2.14081,2.14155,11000000.0
2008-08-05 11:27:00,2.1411,2.14113,2.14085,2.14113,8000000.0
2008-08-05 11:28:00,2.14176,2.14188,2.14176,2.14188,7000000.0
2008-08-05 11:29:00,2.1419,2.1419,2.14161,2.14173,8000000.0
2008-08-05 11:30:00,2.14212,2.14249,2.14212,2.14232,7000000.0
2008-08-05 11:31:00,2.14231,2.14231,2.14217,2.1422,11000000.0
2008-08-05 11:32:00,2.14213,2.14213,2.14181,2.14181,11000000.0
2008-08-05 11:33:00,2.14153,2.14153,2.14125,2.14126,7000000.0
2008-08-05 11:34:00,2.14125,2.14144,2.14125,2.14144,7000000.0
2008-08-05 11:35:00,2.14092,2.14092,2.14022,2.1405,10000000.0
2008-08-05 11:36:00,2.1404,2.14052,2.14028,2.14028,8000000.0
2008-08-05 11:37:00,2.14039,2.14054,2.14008,2.14034,8000000.0
2008-08-05 11:38:00,2.14063,2.14078,2.14062,2.14078,9000000.0
2008-08-05 11:39:00,2.1407,2.14118,2.1407,2.14118,9000000.0
2008-08-05 11:40:00,2.14154,2.14158,2.14139,2.14151,11000000.0
2008-08-05 11:41:00,2.14142,2.14142,2.14116,2.14125,11000000.0
2008-08-05 11:42:00,2.14151,2.14169,2.14125,2.14125,11000000.0
2008-08-05 11:43:00,2.14134,2.14136,2.14121,2.14131,7000000.0
2008-08-05 11:44:00,2.14116,2.14121,2.14046,2.14046,7000000.0
2008-08-05 11:45:00,2.13989,2.14031,2.13987,2.13987,11000000.0
2008-08-05 11:46:00,2.14031,2.14037,2.13995,2.13995,7000000.0
2008-08-05 11:47:00,2.14011,2.14026,2.14011,2.14016,9000000.0
2008-08-05 11:48:00,2.14011,2.14031,2.14008,2.14008,10000000.0
2008-08-05 11:49:00,2.14019,2.14052,2.14016,2.14052,7000000.0
2008-08-05 11:50:00,2.14095,2.14143,2.14095,2.141,7000000.0
2008-08-05 11:51:00,2.1411,2.14115,2.14092,2.14107,8000000.0
2008-08-05 11:52:00,2.14103,2.14142,2.14082,2.14142,10000000.0
2008-08-05 11:53:00,2.14171,2.14171,2.14139,2.14139,10000000.0
2008-08-05 11:54:00,2.14121,2.14137,2.14071,2.14071,9000000.0
2008-08-05 11:55:00,2.14049,2.14138,2.14049,2.14135,8000000.0
2008-08-05 11:56:00,2.14163,2.14165,2.14143,2.14155,11000000.0
2008-08-05 11:57:00,2.14142,2.14142,2.14129,2.1413,8000000.0
2008-08-05 11:58:00,2.14125,2.14153,2.14125,2.14132,9000000.0
2008-08-05 11:59:00,2.14113,2.14129,2.14113,2.14125,7000000.0
2008-08-05 12:00:00,2.14137,2.14137,2.14115,2.14119,7000000.0
2008-08-05 12:01:00,2.14114,2.14114,2.14093,2.14093,10000000.0
2008-08-05 12:02:00,2.14073,2.14082,2.14072,2.1408,10000000.0
2008-08-05 12:03:00,2.14062,2.14072,2.1404,2.14043,7000000.0
2008-08-05 12:04:00,2.13997,2.14001,2.1398,2.14001,9000000.0
2008-08-05 12:05:00,2.13969,2.13986,2.13965,2.13984,11000000.0
2008-08-05 12:06:00,2.13985,2.14004,2.13943,2.13943,7000000.0
2008-08-05 12:07:00,2.13944,2.13962,2.13927,2.13962,7000000.0
2008-08-05 12:08:00,2.13965,2.13988,2.13965,2.1397,9000000.0
2008-08-05 12:09:00,2.13947,2.13965,2.13938,2.13943,8000000.0
2008-08-05 12:10:00,2.13953,2.1396,2.13903,2.13903,8000000.0
2008-08-05 12:11:00,2.13893,2.13926,2.13884,2.13926,7000000.0
2008-08-05 12:12:00,2.13929,2.13954,2.13909,2.13951,7000000.0
2008-08-05 12:13:00,2.1396,2.1396,2.13916,2.13926,10000000.0
2008-08-05 12:14:00,2.13932,2.1394,2.13928,2.13928,8000000.0
2008-08-05 12:15:00,2.13904,2.1392,2.13891,2.13905,8000000.0
2008-08-05 12:16:00,2.13926,2.13968,2.1392,2.13945,8000000.0
2008-08-05 12:17:00,2.13934,2.13936,2.13923,2.13936,8000000.0
2008-08-05 12:18:00,2.13934,2.13948,2.13905,2.13905,11000000.0
2008-08-05 12:19:00,2.13933,2.13961,2.13921,2.13921,9000000.0
2008-08-05 12:20:00,2.13916,2.13916,2.13893,2.13901,10000000.0
2008-08-05 12:21:00,2.13897,2.13986,2.13748,2.13748,7000000.0
2008-08-05 12:22:00,2.13913,2.13913,2.1387,2.13897,8000000.0
2008-08-05 12:23:00,2.13904,2.13921,2.13896,2.13921,7000000.0
2008-08-05 12:24:00,2.13919,2.13919,2.13877,2.13878,7000000.0
2008-08-05 12:25:00,2.13862,2.13876,2.1386,2.13871,9000000.0
2008-08-05 12:26:00,2.13856,2.13866,2.13851,2.13866,8000000.0
2008-08-05 12:27:00,2.1388,2.1388,2.13856,2.13858,10000000.0
2008-08-05 12:28:00,2.13846,2.13881,2.13841,2.13881,9000000.0
2008-08-05 12:29:00,2.13872,2.13875,2.13861,2.13874,9000000.0
2008-08-05 12:30:00,2.13887,2.13889,2.13854,2.13854,7000000.0
2008-08-05 12:31:00,2.13899,2.13902,2.13873,2.13875,11000000.0
2008-08-05 12:32:00,2.13829,2.13849,2.13783,2.13783,7000000.0
2008-08-05 12:33:00,2.13827,2.13849,2.13825,2.13825,7000000.0
2008-08-05 12:34:00,2.13811,2.13811,2.13784,2.13784,7000000.0
2008-08-05 12:35:00,2.13757,2.13757,2.13734,2.13738,8000000.0
2008-08-05 12:36:00,2.13795,2.13806,2.13777,2.13806,8000000.0
2008-08-05 12:37:00,2.13824,2.13834,2.13805,2.13805,9000000.0
2008-08-05 12:38:00,2.13832,2.13882,2.13829,2.1385,8000000.0
2008-08-05 12:39:00,2.1384,2.13853,2.1384,2.13848,9000000.0
2008-08-05 12:40:00,2.13852,2.13865,2.13833,2.13833,7000000.0
2008-08-05 12:41:00,2.13847,2.13857,2.13829,2.13832,8000000.0
2008-08-05 12:42:00,2.13847,2.13982,2.13847,2.13959,9000000.0
2008-08-05 12:43:00,2.13959,2.1396,2.13921,2.13957,9000000.0
2008-08-05 12:44:00,2.14023,2.14024,2.14013,2.14015,8000000.0
2008-08-05 12:45:00,2.14006,2.14025,2.13971,2.14002,10000000.0
2008-08-05 12:46:00,2.14007,2.14026,2.14006,2.14026,9000000.0
2008-08-05 12:47:00,2.14009,2.14009,2.13956,2.13984,10000000.0
2008-08-05 12:48:00,2.14031,2.14031,2.13988,2.13988,11000000.0
2008-08-05 12:49:00,2.14023,2.14023,2.1399,2.1399,7000000.0
2008-08-05 12:50:00,2.14039,2.14064,2.14034,2.14046,7000000.0
2008-08-05 12:51:00,2.14058,2.14065,2.14044,2.14044,8000000.0
2008-08-05 12:52:00,2.14044,2.14044,2.14,2.14025,11000000.0
2008-08-05 12:53:00,2.13985,2.14002,2.13975,2.13981,8000000.0
2008-08-05 12:54:00,2.13994,2.14012,2.13994,2.14009,7000000.0
2008-08-05 12:55:00,2.14018,2.14018,2.14001,2.14001,8000000.0
2008-08-05 12:56:00,2.13985,2.13996,2.13968,2.13996,7000000.0
2008-08-05 12:57:00,2.13996,2.13996,2.13968,2.13968,7000000.0
2008-08-05 12:58:00,2.1393,2.13934,2.13921,2.13921,8000000.0
2008-08-05 12:59:00,2.1394,2.13968,2.1392,2.13928,7000000.0
2008-08-05 13:00:00,2.139,2.13919,2.13874,2.13919,8000000.0
2008-08-05 13:01:00,2.1394,2.13976,2.13923,2.13962,8000000.0
2008-08-05 13:02:00,2.13988,2.14016,2.13988,2.14016,7000000.0
2008-08-05 13:03:00,2.14027,2.14037,2.14,2.1401,8000000.0
2008-08-05 13:04:00,2.14008,2.14066,2.14008,2.14066,7000000.0
2008-08-05 13:05:00,2.14064,2.14073,2.14022,2.14028,8000000.0
2008-08-05 13:06:00,2.1405,2.14083,2.14038,2.14083,7000000.0
2008-08-05 13:07:00,2.14072,2.14078,2.14066,2.14078,7000000.0
2008-08-05 13:08:00,2.14039,2.14039,2.14008,2.14032,10000000.0
2008-08-05 13:09:00,2.14006,2.14006,2.13963,2.13971,7000000.0
2008-08-05 13:10:00,2.1395,2.13961,2.13922,2.13922,9000000.0
2008-08-05 13:11:00,2.13921,2.13921,2.13877,2.13884,8000000.0
2008-08-05 13:12:00,2.1389,2.13914,2.13878,2.13906,8000000.0
2008-08-05 13:13:00,2.139,2.13914,2.13892,2.13892,9000000.0
2008-08-05 13:14:00,2.13908,2.13913,2.13853,2.13862,7000000.0
2008-08-05 13:15:00,2.1386,2.13861,2.13817,2.13861,8000000.0
2008-08-05 13:16:00,2.13931,2.1396,2.13931,2.13959,8000000.0
2008-08-05 13:17:00,2.13979,2.13996,2.13975,2.13993,9000000.0
2008-08-05 13:18:00,2.13954,2.13954,2.13854,2.13858,10000000.0
2008-08-05 13:19:00,2.13859,2.13865,2.13854,2.1386,8000000.0
2008-08-05 13:20:00,2.13864,2.13887,2.13864,2.13872,8000000.0
2008-08-05 13:21:00,2.13911,2.13987,2.13911,2.13946,7000000.0
2008-08-05 13:22:00,2.13942,2.13955,2.13921,2.13941,11000000.0
2008-08-05 13:23:00,2.13901,2.13924,2.13887,2.13924,8000000.0
2008-08-05 13:24:00,2.13902,2.13915,2.13902,2.13905,7000000.0
2008-08-05 13:25:00,2.13887,2.13892,2.13862,2.13862,11000000.0
2008-08-05 13:26:00,2.1387,2.1387,2.1385,2.13855,10000000.0
2008-08-05 13:27:00,2.13808,2.13809,2.1376,2.1376,8000000.0
2008-08-05 13:28:00,2.13792,2.13804,2.13777,2.13804,21000000.0
2008-08-05 13:29:00,2.13825,2.13853,2.13825,2.13846,17000000.0
2008-08-05 13:30:00,2.1382,2.13831,2.1382,2.1383,7000000.0
2008-08-05 13:31:00,2.13832,2.13838,2.13818,2.13818,9000000.0
2008-08-05 13:32:00,2.13817,2.13841,2.13813,2.1383,14000000.0
2008-08-05 13:33:00,2.13836,2.1388,2.13825,2.1388,14000000.0
2008-08-05 13:34:00,2.13859,2.13892,2.13859,2.13892,31000000.0
2008-08-05 13:35:00,2.1392,2.13942,2.13911,2.13911,17000000.0
2008-08-05 13:36:00,2.13919,2.13928,2.13902,2.13919,24000000.0
2008-08-05 13:37:00,2.13951,2.13995,2.13939,2.13995,10000000.0
2008-08-05 13:38:00,2.13987,2.13993,2.13966,2.13982,18000000.0
2008-08-05 13:39:00,2.13981,2.13989,2.13978,2.13986,15000000.0
2008-08-05 13:40:00,2.13951,2.13951,2.13927,2.13947,29000000.0
2008-08-05 13:41:00,2.13941,2.13941,2.13914,2.13925,13000000.0
2008-08-05 13:42:00,2.13939,2.13978,2.13938,2.13978,8000000.0
2008-08-05 13:43:00,2.13968,2.13968,2.13941,2.13949,10000000.0
2008-08-05 13:44:00,2.13957,2.13995,2.13953,2.13962,26000000.0
2008-08-05 13:45:00,2.13998,2.14049,2.13986,2.13988,22000000.0
2008-08-05 13:46:00,2.14009,2.14114,2.14009,2.14113,19000000.0
2008-08-05 13:47:00,2.14093,2.14093,2.13976,2.13976,17000000.0
2008-08-05 13:48:00,2.13929,2.13949,2.13915,2.13915,22000000.0
2008-08-05 13:49:00,2.1393,2.1393,2.13922,2.13922,24000000.0
2008-08-05 13:50:00,2.13927,2.13946,2.13892,2.13946,15000000.0
2008-08-05 13:51:00,2.14011,2.1402,2.1401,2.1402,22000000.0
2008-08-05 13:52:00,2.14009,2.14009,2.13977,2.13978,32000000.0
2008-08-05 13:53:00,2.14003,2.14026,2.13995,2.13995,28000000.0
2008-08-05 13:54:00,2.13999,2.14004,2.13982,2.13994,31000000.0
2008-08-05 13:55:00,2.14001,2.14002,2.13995,2.14002,20000000.0
2008-08-05 13:56:00,2.14008,2.14096,2.14008,2.14096,24000000.0
2008-08-05 13:57:00,2.14101,2.14154,2.14068,2.14154,34000000.0
2008-08-05 13:58:00,2.14083,2.14083,2.14037,2.14043,16000000.0
2008-08-05 13:59:00,2.1405,2.1405,2.13993,2.13993,30000000.0
2008-08-05 14:00:00,2.13983,2.14023,2.13964,2.14011,39000000.0
2008-08-05 14:01:00,2.14042,2.14042,2.13991,2.14009,30000000.0
2008-08-05 14:02:00,2.13991,2.14024,2.13991,2.14024,19000000.0
2008-08-05 14:03:00,2.14002,2.14002,2.13981,2.14001,23000000.0
2008-08-05 14:04:00,2.13999,2.14013,2.1397,2.13986,33000000.0
2008-08-05 14:05:00,2.13984,2.13985,2.13966,2.13982,28000000.0
2008-08-05 14:06:00,2.14008,2.14008,2.13933,2.13933,31000000.0
2008-08-05 14:07:00,2.13865,2.13865,2.13817,2.13853,31000000.0
2008-08-05 14:08:00,2.13833,2.13877,2.13833,2.13863,27000000.0
2008-08-05 14:09:00,2.13894,2.13957,2.13894,2.13957,27000000.0
2008-08-05 14:10:00,2.13961,2.13974,2.13952,2.13958,24000000.0
2008-08-05 14:11:00,2.13933,2.13951,2.13926,2.13941,21000000.0
2008-08-05 14:12:00,2.13918,2.13928,2.13903,2.13907,22000000.0
2008-08-05 14:13:00,2.13916,2.1392,2.13905,2.13909,13000000.0
2008-08-05 14:14:00,2.13891,2.13891,2.13821,2.13821,21000000.0
2008-08-05 14:15:00,2.1384,2.13867,2.13836,2.13847,25000000.0
2008-08-05 14:16:00,2.13859,2.13928,2.13859,2.13928,26000000.0
2008-08-05 14:17:00,2.13939,2.13993,2.13939,2.13993,32000000.0
2008-08-05 14:18:00,2.14011,2.14011,2.13995,2.14007,27000000.0
2008-08-05 14:19:00,2.14,2.14,2.13952,2.13952,35000000.0
2008-08-05 14:20:00,2.13936,2.13983,2.13936,2.13944,32000000.0
2008-08-05 14:21:00,2.13926,2.13926,2.13888,2.13914,39000000.0
2008-08-05 14:22:00,2.13859,2.13859,2.13809,2.13824,22000000.0
2008-08-05 14:23:00,2.13821,2.13848,2.13807,2.13811,40000000.0
2008-08-05 14:24:00,2.13813,2.13824,2.13793,2.13824,10000000.0
2008-08-05 14:25:00,2.13818,2.13885,2.13818,2.13863,35000000.0
2008-08-05 14:26:00,2.13887,2.13903,2.13872,2.13903,18000000.0
2008-08-05 14:27:00,2.13933,2.13949,2.13928,2.13933,28000000.0
2008-08-05 14:28:00,2.13928,2.13928,2.1389,2.13909,21000000.0
2008-08-05 14:29:00,2.13941,2.13976,2.13941,2.13973,16000000.0
2008-08-05 14:30:00,2.13983,2.13999,2.13951,2.13951,25000000.0
2008-08-05 14:31:00,2.13911,2.13911,2.13885,2.13885,26000000.0
2008-08-05 14:32:00,2.1391,2.14,2.1391,2.14,32000000.0
2008-08-05 14:33:00,2.13997,2.14016,2.13995,2.14016,20000000.0
2008-08-05 14:34:00,2.14017,2.14026,2.14004,2.14004,25000000.0
2008-08-05 14:35:00,2.14002,2.14008,2.13962,2.13962,23000000.0
2008-08-05 14:36:00,2.13946,2.1396,2.13929,2.13929,11000000.0
2008-08-05 14:37:00,2.13908,2.13922,2.13907,2.13922,41000000.0
2008-08-05 14:38:00,2.13917,2.13933,2.139,2.139,54000000.0
2008-08-05 14:39:00,2.13896,2.13903,2.13895,2.13896,36000000.0
2008-08-05 14:40:00,2.1388,2.1389,2.13873,2.13878,36000000.0
2008-08-05 14:41:00,2.13887,2.13942,2.13887,2.13933,41000000.0
2008-08-05 14:42:00,2.13911,2.13912,2.13871,2.13873,19000000.0
2008-08-05 14:43:00,2.13869,2.13883,2.13832,2.13883,20000000.0
2008-08-05 14:44:00,2.13898,2.13904,2.13894,2.13898,25000000.0
2008-08-05 14:45:00,2.13877,2.13877,2.1385,2.13876,33000000.0
2008-08-05 14:46:00,2.13867,2.13888,2.13867,2.13874,11000000.0
2008-08-05 14:47:00,2.13848,2.13861,2.13844,2.13844,7000000.0
2008-08-05 14:48:00,2.13864,2.13873,2.13853,2.13853,21000000.0
2008-08-05 14:49:00,2.13859,2.13876,2.13848,2.13873,32000000.0
2008-08-05 14:50:00,2.13866,2.13866,2.13811,2.13823,33000000.0
2008-08-05 14:51:00,2.13824,2.13829,2.13816,2.13829,37000000.0
2008-08-05 14:52:00,2.13828,2.13828,2.13767,2.13786,17000000.0
2008-08-05 14:53:00,2.1379,2.13819,2.1379,2.13808,22000000.0
2008-08-05 14:54:00,2.13808,2.13895,2.13808,2.13895,17000000.0
2008-08-05 14:55:00,2.13896,2.13896,2.1388,2.1388,7000000.0
2008-08-05 14:56:00,2.13876,2.13981,2.13876,2.13981,21000000.0
2008-08-05 14:57:00,2.13993,2.13993,2.13956,2.13956,12000000.0
2008-08-05 14:58:00,2.13932,2.13947,2.1392,2.13929,31000000.0
2008-08-05 14:59:00,2.13919,2.13944,2.13919,2.13936,20000000.0
2008-08-05 15:00:00,2.13915,2.13972,2.13915,2.13972,32000000.0
2008-08-05 15:01:00,2.13937,2.13937,2.13898,2.13906,14000000.0
2008-08-05 15:02:00,2.13924,2.13959,2.13924,2.13929,26000000.0
2008-08-05 15:03:00,2.13944,2.13957,2.13944,2.13951,30000000.0
2008-08-05 15:04:00,2.13952,2.13966,2.13939,2.13951,29000000.0
2008-08-05 15:05:00,2.13945,2.13967,2.13945,2.13959,28000000.0
2008-08-05 15:06:00,2.13967,2.13968,2.1395,2.1395,16000000.0
2008-08-05 15:07:00,2.1395,2.1395,2.13942,2.13945,26000000.0
2008-08-05 15:08:00,2.13926,2.13931,2.13917,2.13917,25000000.0
2008-08-05 15:09:00,2.13908,2.13913,2.1389,2.13896,34000000.0
2008-08-05 15:10:00,2.13868,2.13896,2.13868,2.13884,36000000.0
2008-08-05 15:11:00,2.1388,2.13888,2.13877,2.13879,27000000.0
2008-08-05 15:12:00,2.13885,2.13906,2.13881,2.13881,26000000.0
2008-08-05 15:13:00,2.139,2.1401,2.139,2.1401,41000000.0
2008-08-05 15:14:00,2.14027,2.14035,2.14012,2.14035,30000000.0
2008-08-05 15:15:00,2.14009,2.1401,2.14001,2.14004,21000000.0
2008-08-05 15:16:00,2.14007,2.14007,2.13967,2.13974,9000000.0
2008-08-05 15:17:00,2.14005,2.14017,2.13983,2.14005,26000000.0
2008-08-05 15:18:00,2.13996,2.13996,2.13931,2.13931,10000000.0
2008-08-05 15:19:00,2.13913,2.13923,2.13831,2.13831,16000000.0
2008-08-05 15:20:00,2.13855,2.13888,2.13855,2.13863,20000000.0
2008-08-05 15:21:00,2.13882,2.13893,2.13875,2.13893,12000000.0
2008-08-05 15:22:00,2.13879,2.13879,2.13829,2.13829,22000000.0
2008-08-05 15:23:00,2.13834,2.13867,2.13834,2.13867,36000000.0
2008-08-05 15:24:00,2.13903,2.13903,2.13858,2.13858,20000000.0
2008-08-05 15:25:00,2.1384,2.13855,2.13825,2.13825,14000000.0
2008-08-05 15:26:00,2.13747,2.13747,2.13707,2.13729,40000000.0
2008-08-05 15:27:00,2.13729,2.13747,2.13706,2.13706,32000000.0
2008-08-05 15:28:00,2.13733,2.13763,2.13726,2.13739,55000000.0
2008-08-05 15:29:00,2.13731,2.13731,2.13474,2.13518,47000000.0
2008-08-05 15:30:00,2.13525,2.13743,2.1345,2.13688,71000000.0
2008-08-05 15:31:00,2.13742,2.13745,2.1371,2.13731,58000000.0
2008-08-05 15:32:00,2.1373,2.13776,2.13724,2.13763,25000000.0
2008-08-05 15:33:00,2.1379,2.13809,2.13755,2.13794,32000000.0
2008-08-05 15:34:00,2.13801,2.13834,2.13797,2.13823,22000000.0
2008-08-05 15:35:00,2.13808,2.13842,2.13808,2.13842,30000000.0
2008-08-05 15:36:00,2.13848,2.13848,2.1384,2.13842,23000000.0
2008-08-05 15:37:00,2.13844,2.13863,2.13839,2.13839,24000000.0
2008-08-05 15:38:00,2.13817,2.13818,2.13749,2.13749,61000000.0
2008-08-05 15:39:00,2.13762,2.13788,2.13757,2.13757,40000000.0
2008-08-05 15:40:00,2.13765,2.13795,2.13765,2.13791,37000000.0
2008-08-05 15:41:00,2.13834,2.13847,2.13827,2.13836,43000000.0
2008-08-05 15:42:00,2.13849,2.13885,2.13836,2.13836,41000000.0
2008-08-05 15:43:00,2.13801,2.13831,2.13702,2.13775,30000000.0
2008-08-05 15:44:00,2.13825,2.13834,2.1382,2.1382,29000000.0
2008-08-05 15:45:00,2.13799,2.13803,2.1378,2.13791,36000000.0
2008-08-05 15:46:00,2.13786,2.13794,2.1378,2.1379,24000000.0
2008-08-05 15:47:00,2.13759,2.13783,2.13759,2.13771,31000000.0
2008-08-05 15:48:00,2.13765,2.13773,2.13765,2.13768,33000000.0
2008-08-05 15:49:00,2.13769,2.13769,2.1376,2.13766,25000000.0
2008-08-05 15:50:00,2.13755,2.13755,2.13691,2.13691,11000000.0
2008-08-05 15:51:00,2.13718,2.13721,2.13655,2.13701,37000000.0
2008-08-05 15:52:00,2.13754,2.13754,2.13718,2.13721,23000000.0
2008-08-05 15:53:00,2.13731,2.13731,2.13707,2.13707,15000000.0
2008-08-05 15:54:00,2.1368,2.13694,2.1368,2.13688,26000000.0
2008-08-05 15:55:00,2.13695,2.13697,2.13689,2.13691,33000000.0
2008-08-05 15:56:00,2.13662,2.13687,2.13661,2.13683,36000000.0
2008-08-05 15:57:00,2.137,2.137,2.13666,2.13666,34000000.0
2008-08-05 15:58:00,2.13645,2.13645,2.13546,2.13546,24000000.0
2008-08-05 15:59:00,2.13513,2.13567,2.13503,2.13513,23000000.0
2008-08-05 16:00:00,2.1346,2.1346,2.13407,2.13411,51000000.0
2008-08-05 16:01:00,2.13434,2.13455,2.13405,2.13405,31000000.0
2008-08-05 16:02:00,2.13398,2.13448,2.13398,2.13448,29000000.0
2008-08-05 16:03:00,2.13406,2.1341,2.13387,2.1339,51000000.0
2008-08-05 16:04:00,2.13396,2.13396,2.13367,2.13385,38000000.0
2008-08-05 16:05:00,2.13394,2.1341,2.13378,2.13381,37000000.0
2008-08-05 16:06:00,2.13354,2.13354,2.13316,2.13316,33000000.0
2008-08-05 16:07:00,2.13313,2.13332,2.1331,2.13323,37000000.0
2008-08-05 16:08:00,2.13356,2.13361,2.13341,2.13341,37000000.0
2008-08-05 16:09:00,2.13338,2.13365,2.13338,2.13339,44000000.0
2008-08-05 16:10:00,2.13328,2.13336,2.1332,2.1332,41000000.0
2008-08-05 16:11:00,2.13321,2.13321,2.13299,2.13299,27000000.0
2008-08-05 16:12:00,2.13283,2.13283,2.13156,2.13156,22000000.0
2008-08-05 16:13:00,2.13182,2.13254,2.13182,2.13254,38000000.0
2008-08-05 16:14:00,2.13258,2.13317,2.13258,2.13317,41000000.0
2008-08-05 16:15:00,2.13318,2.13344,2.13291,2.13344,42000000.0
2008-08-05 16:16:00,2.13331,2.13341,2.13313,2.13319,45000000.0
2008-08-05 16:17:00,2.13297,2.13304,2.13248,2.13248,22000000.0
2008-08-05 16:18:00,2.13239,2.13245,2.13231,2.13243,49000000.0
2008-08-05 16:19:00,2.13283,2.13292,2.13256,2.13261,27000000.0
2008-08-05 16:20:00,2.13271,2.13279,2.13269,2.1327,52000000.0
2008-08-05 16:21:00,2.13267,2.13267,2.13146,2.13146,37000000.0
2008-08-05 16:22:00,2.13152,2.13161,2.13138,2.13161,50000000.0
2008-08-05 16:23:00,2.13173,2.13182,2.13148,2.13182,48000000.0
2008-08-05 16:24:00,2.13185,2.13185,2.13142,2.13161,44000000.0
2008-08-05 16:25:00,2.1314,2.1314,2.13095,2.13105,28000000.0
2008-08-05 16:26:00,2.13137,2.1318,2.13137,2.1318,41000000.0
2008-08-05 16:27:00,2.13188,2.13221,2.13161,2.13221,46000000.0
2008-08-05 16:28:00,2.13213,2.13221,2.13201,2.13217,34000000.0
2008-08-05 16:29:00,2.13179,2.13184,2.13162,2.13163,24000000.0
2008-08-05 16:30:00,2.13131,2.1315,2.1311,2.1311,43000000.0
2008-08-05 16:31:00,2.13094,2.13094,2.13066,2.13079,36000000.0
2008-08-05 16:32:00,2.13078,2.13083,2.13046,2.13062,34000000.0
2008-08-05 16:33:00,2.13048,2.13058,2.13029,2.13029,41000000.0
2008-08-05 16:34:00,2.13025,2.13027,2.12968,2.12968,29000000.0
2008-08-05 16:35:00,2.12949,2.12958,2.12915,2.12945,53000000.0
2008-08-05 16:36:00,2.12951,2.1302,2.12951,2.1302,43000000.0
2008-08-05 16:37:00,2.13034,2.13047,2.13022,2.13022,56000000.0
2008-08-05 16:38:00,2.13019,2.13025,2.1301,2.13025,34000000.0
2008-08-05 16:39:00,2.13032,2.13037,2.13023,2.13036,43000000.0
2008-08-05 16:40:00,2.13061,2.13061,2.13029,2.13049,63000000.0
2008-08-05 16:41:00,2.1304,2.13044,2.13012,2.13018,44000000.0
2008-08-05 16:42:00,2.13025,2.13025,2.12981,2.12991,57000000.0
2008-08-05 16:43:00,2.13015,2.13038,2.13015,2.13031,20000000.0
2008-08-05 16:44:00,2.13048,2.13153,2.13043,2.13153,34000000.0
2008-08-05 16:45:00,2.13211,2.13237,2.13207,2.13219,41000000.0
2008-08-05 16:46:00,2.13214,2.13214,2.13192,2.13203,59000000.0
2008-08-05 16:47:00,2.13184,2.13187,2.13161,2.13165,55000000.0
2008-08-05 16:48:00,2.1321,2.13246,2.13198,2.13203,46000000.0
2008-08-05 16:49:00,2.13195,2.13204,2.13187,2.13195,35000000.0
2008-08-05 16:50:00,2.13242,2.13276,2.13239,2.13272,45000000.0
2008-08-05 16:51:00,2.13279,2.13279,2.13244,2.13244,30000000.0
2008-08-05 16:52:00,2.13188,2.13188,2.13138,2.13149,30000000.0
2008-08-05 16:53:00,2.1313,2.13173,2.1313,2.13153,19000000.0
2008-08-05 16:54:00,2.13116,2.13133,2.13087,2.13133,18000000.0
2008-08-05 16:55:00,2.13159,2.13175,2.13147,2.13175,40000000.0
2008-08-05 16:56:00,2.13181,2.13209,2.13181,2.13198,37000000.0
2008-08-05 16:57:00,2.132,2.13214,2.13183,2.13214,17000000.0
2008-08-05 16:58:00,2.13207,2.13291,2.13207,2.13291,45000000.0
2008-08-05 16:59:00,2.13259,2.1327,2.13251,2.1327,39000000.0
2008-08-05 17:00:00,2.13266,2.13266,2.13234,2.13234,47000000.0
2008-08-05 17:01:00,2.13225,2.13231,2.1321,2.13229,26000000.0
2008-08-05 17:02:00,2.13233,2.13233,2.13197,2.13212,33000000.0
2008-08-05 17:03:00,2.13252,2.13252,2.13197,2.13241,33000000.0
2008-08-05 17:04:00,2.13216,2.13284,2.13216,2.13233,37000000.0
2008-08-05 17:05:00,2.13192,2.13255,2.13192,2.13209,35000000.0
2008-08-05 17:06:00,2.13176,2.13195,2.13155,2.13195,46000000.0
2008-08-05 17:07:00,2.13225,2.13227,2.13207,2.13219,33000000.0
2008-08-05 17:08:00,2.13142,2.13197,2.13128,2.13128,45000000.0
2008-08-05 17:09:00,2.1318,2.1318,2.13133,2.13158,47000000.0
2008-08-05 17:10:00,2.1319,2.13218,2.1319,2.13203,36000000.0
2008-08-05 17:11:00,2.13176,2.13214,2.13176,2.13214,44000000.0
2008-08-05 17:12:00,2.13232,2.13249,2.13215,2.13242,23000000.0
2008-08-05 17:13:00,2.1324,2.13303,2.1324,2.13303,35000000.0
2008-08-05 17:14:00,2.13295,2.13341,2.13295,2.13341,27000000.0
2008-08-05 17:15:00,2.13335,2.13335,2.13284,2.13284,26000000.0
2008-08-05 17:16:00,2.13299,2.13324,2.13282,2.13324,27000000.0
2008-08-05 17:17:00,2.1331,2.1331,2.13175,2.13175,38000000.0
2008-08-05 17:18:00,2.13189,2.13207,2.13188,2.13195,29000000.0
2008-08-05 17:19:00,2.13189,2.13212,2.13189,2.13212,19000000.0
2008-08-05 17:20:00,2.13218,2.13225,2.13215,2.13219,29000000.0
2008-08-05 17:21:00,2.13225,2.13234,2.13208,2.13208,26000000.0
2008-08-05 17:22:00,2.13198,2.13236,2.13198,2.13236,30000000.0
2008-08-05 17:23:00,2.13275,2.13283,2.13249,2.13283,32000000.0
2008-08-05 17:24:00,2.13303,2.13357,2.13303,2.13325,23000000.0
2008-08-05 17:25:00,2.13303,2.13311,2.13255,2.13255,20000000.0
2008-08-05 17:26:00,2.13231,2.13231,2.13195,2.13213,18000000.0
2008-08-05 17:27:00,2.13258,2.13279,2.13255,2.13266,44000000.0
2008-08-05 17:28:00,2.13275,2.13285,2.13257,2.13265,39000000.0
2008-08-05 17:29:00,2.13261,2.13287,2.13261,2.13285,36000000.0
2008-08-05 17:30:00,2.13282,2.13308,2.13262,2.13308,61000000.0
2008-08-05 17:31:00,2.1337,2.13399,2.13367,2.13399,62000000.0
2008-08-05 17:32:00,2.13408,2.13408,2.13371,2.13371,54000000.0
2008-08-05 17:33:00,2.1332,2.1332,2.13286,2.13286,64000000.0
2008-08-05 17:34:00,2.13251,2.13283,2.13226,2.13283,60000000.0
2008-08-05 17:35:00,2.13365,2.13365,2.1327,2.1327,43000000.0
2008-08-05 17:36:00,2.13273,2.13278,2.13256,2.13256,58000000.0
2008-08-05 17:37:00,2.13247,2.13247,2.13198,2.13202,47000000.0
2008-08-05 17:38:00,2.13202,2.13203,2.13162,2.13185,44000000.0
2008-08-05 17:39:00,2.13206,2.13227,2.13206,2.13215,41000000.0
2008-08-05 17:40:00,2.1322,2.13241,2.1322,2.13241,59000000.0
2008-08-05 17:41:00,2.13247,2.13247,2.13179,2.13179,50000000.0
2008-08-05 17:42:00,2.13166,2.13201,2.13166,2.13201,37000000.0
2008-08-05 17:43:00,2.13218,2.13227,2.13208,2.13209,33000000.0
2008-08-05 17:44:00,2.13188,2.13221,2.13178,2.13221,46000000.0
2008-08-05 17:45:00,2.1321,2.13223,2.13176,2.13176,49000000.0
2008-08-05 17:46:00,2.13157,2.13173,2.13153,2.13153,56000000.0
2008-08-05 17:47:00,2.13174,2.13174,2.13134,2.1315,65000000.0
2008-08-05 17:48:00,2.13184,2.1322,2.13184,2.1322,61000000.0
2008-08-05 17:49:00,2.13191,2.13198,2.13166,2.13173,72000000.0
2008-08-05 17:50:00,2.13168,2.13169,2.13149,2.13154,53000000.0
2008-08-05 17:51:00,2.13154,2.13183,2.13154,2.13158,54000000.0
2008-08-05 17:52:00,2.13159,2.13187,2.13159,2.13187,51000000.0
2008-08-05 17:53:00,2.13141,2.13141,2.13132,2.13132,42000000.0
2008-08-05 17:54:00,2.13139,2.13167,2.13139,2.13167,32000000.0
2008-08-05 17:55:00,2.13187,2.13217,2.13187,2.13217,32000000.0
2008-08-05 17:56:00,2.13206,2.13214,2.13187,2.13214,47000000.0
2008-08-05 17:57:00,2.13176,2.13176,2.13153,2.13155,34000000.0
2008-08-05 17:58:00,2.13151,2.13151,2.13126,2.13126,44000000.0
2008-08-05 17:59:00,2.13145,2.13145,2.13109,2.13126,39000000.0
2008-08-05 18:00:00,2.13103,2.13172,2.13084,2.13172,32000000.0
2008-08-05 18:01:00,2.13169,2.13232,2.13163,2.13232,52000000.0
2008-08-05 18:02:00,2.13249,2.13249,2.13214,2.13214,30000000.0
2008-08-05 18:03:00,2.13193,2.13193,2.13134,2.13134,38000000.0
2008-08-05 18:04:00,2.13133,2.13141,2.13122,2.13141,38000000.0
2008-08-05 18:05:00,2.13145,2.13155,2.13145,2.1315,36000000.0
2008-08-05 18:06:00,2.13139,2.13145,2.13132,2.13145,32000000.0
2008-08-05 18:07:00,2.13164,2.13169,2.13146,2.13148,38000000.0
2008-08-05 18:08:00,2.13138,2.13139,2.13115,2.13116,56000000.0
2008-08-05 18:09:00,2.1312,2.1312,2.13107,2.1311,34000000.0
2008-08-05 18:10:00,2.13102,2.13102,2.13086,2.13087,26000000.0
2008-08-05 18:11:00,2.13056,2.13087,2.13028,2.13087,34000000.0
2008-08-05 18:12:00,2.13085,2.13085,2.13065,2.13068,24000000.0
2008-08-05 18:13:00,2.13083,2.13095,2.13073,2.13092,30000000.0
2008-08-05 18:14:00,2.13092,2.13097,2.13089,2.13097,22000000.0
2008-08-05 18:15:00,2.13096,2.13096,2.13081,2.13085,21000000.0
2008-08-05 18:16:00,2.13055,2.13066,2.13022,2.13062,66000000.0
2008-08-05 18:17:00,2.13069,2.13134,2.13069,2.13134,60000000.0
2008-08-05 18:18:00,2.13171,2.13171,2.13145,2.13145,33000000.0
2008-08-05 18:19:00,2.13157,2.13172,2.13144,2.13144,46000000.0
2008-08-05 18:20:00,2.13153,2.13153,2.13131,2.13152,61000000.0
2008-08-05 18:21:00,2.13129,2.13129,2.13066,2.1308,37000000.0
2008-08-05 18:22:00,2.13077,2.13088,2.13065,2.13088,49000000.0
2008-08-05 18:23:00,2.13102,2.13105,2.13083,2.13093,34000000.0
2008-08-05 18:24:00,2.13096,2.13115,2.13075,2.13115,47000000.0
2008-08-05 18:25:00,2.13107,2.13143,2.13107,2.13143,31000000.0
2008-08-05 18:26:00,2.13142,2.13142,2.13105,2.13105,43000000.0
2008-08-05 18:27:00,2.131,2.13101,2.13089,2.13101,35000000.0
2008-08-05 18:28:00,2.13139,2.13139,2.13094,2.13094,18000000.0
2008-08-05 18:29:00,2.13086,2.13092,2.1308,2.1308,24000000.0
2008-08-05 18:30:00,2.13153,2.13162,2.13119,2.13121,32000000.0
2008-08-05 18:31:00,2.13091,2.13092,2.1307,2.13088,46000000.0
2008-08-05 18:32:00,2.13083,2.13083,2.13049,2.13051,55000000.0
2008-08-05 18:33:00,2.1305,2.13102,2.13049,2.13102,29000000.0
2008-08-05 18:34:00,2.13106,2.13106,2.13092,2.13092,32000000.0
2008-08-05 18:35:00,2.13101,2.13117,2.13095,2.13104,47000000.0
2008-08-05 18:36:00,2.13114,2.13126,2.13109,2.13117,65000000.0
2008-08-05 18:37:00,2.13136,2.13136,2.13067,2.13067,63000000.0
2008-08-05 18:38:00,2.13061,2.13076,2.13061,2.13071,61000000.0
2008-08-05 18:39:00,2.13069,2.1307,2.13055,2.13058,37000000.0
2008-08-05 18:40:00,2.13068,2.13124,2.13067,2.13124,52000000.0
2008-08-05 18:41:00,2.13144,2.13166,2.13123,2.13166,68000000.0
2008-08-05 18:42:00,2.13167,2.13167,2.13143,2.13147,40000000.0
2008-08-05 18:43:00,2.13175,2.13191,2.13175,2.13191,39000000.0
2008-08-05 18:44:00,2.13188,2.13188,2.13167,2.13177,33000000.0
2008-08-05 18:45:00,2.13204,2.13224,2.132,2.13224,57000000.0
2008-08-05 18:46:00,2.13215,2.13232,2.13203,2.13212,61000000.0
2008-08-05 18:47:00,2.1322,2.1322,2.13192,2.13192,41000000.0
2008-08-05 18:48:00,2.13222,2.1324,2.13222,2.13237,26000000.0
2008-08-05 18:49:00,2.13251,2.13317,2.13251,2.13317,31000000.0
2008-08-05 18:50:00,2.13318,2.13318,2.13285,2.13285,37000000.0
2008-08-05 18:51:00,2.13277,2.13277,2.13268,2.13276,17000000.0
2008-08-05 18:52:00,2.13283,2.13295,2.13275,2.13295,33000000.0
2008-08-05 18:53:00,2.13294,2.13294,2.13249,2.13258,31000000.0
2008-08-05 18:54:00,2.13141,2.13254,2.13141,2.13254,11000000.0
2008-08-05 18:55:00,2.13235,2.13244,2.13198,2.13198,22000000.0
2008-08-05 18:56:00,2.13183,2.13203,2.1318,2.13189,16000000.0
2008-08-05 18:57:00,2.13194,2.13226,2.13194,2.13226,15000000.0
2008-08-05 18:58:00,2.13201,2.13235,2.13159,2.13235,19000000.0
2008-08-05 18:59:00,2.1324,2.13302,2.1324,2.13302,26000000.0
2008-08-05 19:00:00,2.13305,2.13305,2.13284,2.13284,12000000.0
2008-08-05 19:01:00,2.13274,2.13276,2.1326,2.1326,18000000.0
2008-08-05 19:02:00,2.13274,2.1328,2.13266,2.13279,23000000.0
2008-08-05 19:03:00,2.13274,2.13274,2.13265,2.13266,21000000.0
2008-08-05 19:04:00,2.13275,2.13347,2.13275,2.13347,55000000.0
2008-08-05 19:05:00,2.13354,2.13372,2.13338,2.13338,42000000.0
2008-08-05 19:06:00,2.13324,2.134,2.13323,2.1338,63000000.0
2008-08-05 19:07:00,2.13376,2.13376,2.13261,2.13261,39000000.0
2008-08-05 19:08:00,2.13273,2.13273,2.13257,2.13261,32000000.0
2008-08-05 19:09:00,2.13241,2.13269,2.13234,2.13242,56000000.0
2008-08-05 19:10:00,2.13215,2.13226,2.13211,2.13222,27000000.0
2008-08-05 19:11:00,2.13228,2.13241,2.13212,2.13216,36000000.0
2008-08-05 19:12:00,2.13212,2.13223,2.13212,2.13221,25000000.0
2008-08-05 19:13:00,2.13225,2.1323,2.13225,2.1323,23000000.0
2008-08-05 19:14:00,2.13228,2.13242,2.13221,2.13231,37000000.0
2008-08-05 19:15:00,2.13234,2.13254,2.13234,2.13254,17000000.0
2008-08-05 19:16:00,2.13254,2.13254,2.13225,2.13225,23000000.0
2008-08-05 19:17:00,2.13225,2.13265,2.13222,2.13246,17000000.0
2008-08-05 19:18:00,2.13273,2.13273,2.13253,2.13258,30000000.0
2008-08-05 19:19:00,2.13237,2.1325,2.13234,2.13237,36000000.0
2008-08-05 19:20:00,2.13233,2.1324,2.13232,2.1324,23000000.0
2008-08-05 19:21:00,2.13249,2.1331,2.13249,2.13301,21000000.0
2008-08-05 19:22:00,2.13335,2.13348,2.13322,2.13345,25000000.0
2008-08-05 19:23:00,2.13348,2.1335,2.13343,2.13343,12000000.0
2008-08-05 19:24:00,2.1333,2.13331,2.13281,2.13284,39000000.0
2008-08-05 19:25:00,2.13274,2.13289,2.13267,2.13288,49000000.0
2008-08-05 19:26:00,2.13287,2.13294,2.13283,2.1329,48000000.0
2008-08-05 19:27:00,2.13293,2.13296,2.1328,2.13283,51000000.0
2008-08-05 19:28:00,2.13267,2.13267,2.13233,2.13235,40000000.0
2008-08-05 19:29:00,2.13204,2.13204,2.13177,2.1319,28000000.0
2008-08-05 19:30:00,2.13203,2.13233,2.13194,2.13202,32000000.0
2008-08-05 19:31:00,2.13196,2.13234,2.13196,2.13203,28000000.0
2008-08-05 19:32:00,2.13201,2.13218,2.13196,2.13211,31000000.0
2008-08-05 19:33:00,2.1322,2.1322,2.13209,2.13209,14000000.0
2008-08-05 19:34:00,2.13216,2.13218,2.13188,2.13203,49000000.0
2008-08-05 19:35:00,2.13198,2.13198,2.1316,2.1316,28000000.0
2008-08-05 19:36:00,2.13187,2.13195,2.13184,2.13184,16000000.0
2008-08-05 19:37:00,2.13157,2.13158,2.13131,2.13151,26000000.0
2008-08-05 19:38:00,2.13145,2.13162,2.13126,2.13126,18000000.0
2008-08-05 19:39:00,2.13151,2.13151,2.13112,2.13123,13000000.0
2008-08-05 19:40:00,2.13122,2.13173,2.13122,2.13173,16000000.0
2008-08-05 19:41:00,2.13196,2.13196,2.13175,2.13175,17000000.0
2008-08-05 19:42:00,2.13159,2.13189,2.13158,2.13189,19000000.0
2008-08-05 19:43:00,2.13162,2.13181,2.13151,2.13151,21000000.0
2008-08-05 19:44:00,2.13154,2.13223,2.13154,2.13223,21000000.0
2008-08-05 19:45:00,2.13222,2.13222,2.13141,2.13141,33000000.0
2008-08-05 19:46:00,2.13131,2.13169,2.13123,2.13169,18000000.0
2008-08-05 19:47:00,2.13173,2.13173,2.13152,2.13152,22000000.0
2008-08-05 19:48:00,2.13152,2.13167,2.13151,2.13167,18000000.0
2008-08-05 19:49:00,2.13148,2.13148,2.13138,2.13144,27000000.0
2008-08-05 19:50:00,2.13106,2.1314,2.13101,2.1314,23000000.0
2008-08-05 19:51:00,2.13165,2.13188,2.13165,2.1318,25000000.0
2008-08-05 19:52:00,2.13178,2.13205,2.13178,2.13192,15000000.0
2008-08-05 19:53:00,2.1315,2.1316,2.13108,2.13108,21000000.0
2008-08-05 19:54:00,2.13093,2.13104,2.13066,2.13104,9000000.0
2008-08-05 19:55:00,2.1311,2.1311,2.1307,2.13093,30000000.0
2008-08-05 19:56:00,2.13079,2.13079,2.13063,2.13063,20000000.0
2008-08-05 19:57:00,2.13065,2.13105,2.13065,2.13105,12000000.0
2008-08-05 19:58:00,2.13101,2.13101,2.13072,2.13073,13000000.0
2008-08-05 19:59:00,2.13084,2.13104,2.13056,2.13104,31000000.0
2008-08-05 20:00:00,2.13141,2.13187,2.13141,2.13187,23000000.0
2008-08-05 20:01:00,2.13183,2.1327,2.13183,2.13243,13000000.0
2008-08-05 20:02:00,2.13276,2.13276,2.13236,2.13236,20000000.0
2008-08-05 20:03:00,2.1326,2.1326,2.13231,2.13254,18000000.0
2008-08-05 20:04:00,2.13247,2.13263,2.13244,2.13247,27000000.0
2008-08-05 20:05:00,2.1327,2.13273,2.13251,2.13267,23000000.0
2008-08-05 20:06:00,2.13281,2.13298,2.13277,2.13298,13000000.0
2008-08-05 20:07:00,2.13329,2.13331,2.13201,2.13201,29000000.0
2008-08-05 20:08:00,2.13193,2.13245,2.13193,2.13245,15000000.0
2008-08-05 20:09:00,2.13266,2.13266,2.13255,2.13262,17000000.0
2008-08-05 20:10:00,2.13258,2.13258,2.13234,2.13236,20000000.0
2008-08-05 20:11:00,2.13245,2.13304,2.13245,2.13304,10000000.0
2008-08-05 20:12:00,2.13257,2.13257,2.13227,2.13243,15000000.0
2008-08-05 20:13:00,2.13227,2.13227,2.13066,2.13066,17000000.0
2008-08-05 20:14:00,2.13131,2.13259,2.13116,2.13259,15000000.0
2008-08-05 20:15:00,2.13216,2.13216,2.13086,2.13156,10000000.0
2008-08-05 20:16:00,2.13164,2.13164,2.12925,2.12925,22000000.0
2008-08-05 20:17:00,2.1312,2.13176,2.1312,2.13173,17000000.0
2008-08-05 20:18:00,2.13262,2.1328,2.13227,2.13272,24000000.0
2008-08-05 20:19:00,2.1331,2.13334,2.13174,2.13174,9000000.0
2008-08-05 20:20:00,2.13122,2.13211,2.13122,2.13211,14000000.0
2008-08-05 20:21:00,2.13258,2.13271,2.13231,2.13271,7000000.0
2008-08-05 20:22:00,2.13231,2.13279,2.13231,2.13279,12000000.0
2008-08-05 20:23:00,2.13234,2.13235,2.13144,2.13144,8000000.0
2008-08-05 20:24:00,2.13028,2.13028,2.12934,2.12934,15000000.0
2008-08-05 20:25:00,2.12884,2.13015,2.12881,2.13015,16000000.0
2008-08-05 20:26:00,2.13037,2.1308,2.1303,2.13078,22000000.0
2008-08-05 20:27:00,2.1307,2.13101,2.13068,2.13074,11000000.0
2008-08-05 20:28:00,2.13118,2.13168,2.13118,2.13151,7000000.0
2008-08-05 20:29:00,2.13124,2.13131,2.13106,2.13106,20000000.0
2008-08-05 20:30:00,2.13117,2.1322,2.13117,2.13215,27000000.0
2008-08-05 20:31:00,2.13162,2.13162,2.13098,2.1312,17000000.0
2008-08-05 20:32:00,2.13096,2.13118,2.13065,2.13065,20000000.0
2008-08-05 20:33:00,2.13044,2.13167,2.13044,2.13167,14000000.0
2008-08-05 20:34:00,2.13136,2.13174,2.13136,2.13174,28000000.0
2008-08-05 20:35:00,2.13174,2.13179,2.13155,2.13166,23000000.0
2008-08-05 20:36:00,2.13164,2.13186,2.13136,2.13186,11000000.0
2008-08-05 20:37:00,2.1321,2.1321,2.13135,2.1317,7000000.0
2008-08-05 20:38:00,2.13125,2.13129,2.13098,2.13129,10000000.0
2008-08-05 20:39:00,2.13124,2.13137,2.13122,2.13124,9000000.0
2008-08-05 20:40:00,2.13098,2.13101,2.1309,2.131,7000000.0
2008-08-05 20:41:00,2.13094,2.13094,2.13047,2.13047,8000000.0
2008-08-05 20:42:00,2.1305,2.13101,2.1305,2.13093,15000000.0
2008-08-05 20:43:00,2.13108,2.13108,2.13075,2.13076,12000000.0
2008-08-05 20:44:00,2.13101,2.13127,2.1309,2.1309,7000000.0
2008-08-05 20:45:00,2.13066,2.13128,2.13061,2.13128,12000000.0
2008-08-05 20:46:00,2.13154,2.13154,2.13128,2.13128,9000000.0
2008-08-05 20:47:00,2.13096,2.13117,2.13075,2.13075,11000000.0
2008-08-05 20:48:00,2.13063,2.13113,2.13063,2.13113,11000000.0
2008-08-05 20:49:00,2.13122,2.13135,2.13082,2.13082,18000000.0
2008-08-05 20:50:00,2.13091,2.13129,2.13091,2.13127,8000000.0
2008-08-05 20:51:00,2.13104,2.13104,2.13081,2.13091,18000000.0
2008-08-05 20:52:00,2.13078,2.13105,2.13078,2.13105,15000000.0
2008-08-05 20:53:00,2.13109,2.13114,2.13106,2.13112,8000000.0
2008-08-05 20:54:00,2.13102,2.13115,2.13078,2.13078,10000000.0
2008-08-05 20:55:00,2.13056,2.13085,2.1305,2.1305,8000000.0
2008-08-05 20:56:00,2.1307,2.1307,2.13033,2.13033,8000000.0
2008-08-05 20:57:00,2.13011,2.1302,2.13008,2.1302,18000000.0
2008-08-05 20:58:00,2.13022,2.13022,2.12948,2.12948,14000000.0
2008-08-05 20:59:00,2.12921,2.1298,2.12921,2.1298,8000000.0
2008-08-05 21:00:00,2.12983,2.12989,2.12951,2.12952,11000000.0
2008-08-05 21:01:00,2.12912,2.12921,2.1291,2.1291,16000000.0
2008-08-05 21:02:00,2.12934,2.12934,2.12899,2.12899,18000000.0
2008-08-05 21:03:00,2.12901,2.12914,2.129,2.12913,13000000.0
2008-08-05 21:04:00,2.12908,2.1292,2.12891,2.12891,8000000.0
2008-08-05 21:05:00,2.12891,2.12891,2.12872,2.12872,11000000.0
2008-08-05 21:06:00,2.12859,2.12872,2.12847,2.12872,8000000.0
2008-08-05 21:07:00,2.12874,2.12917,2.12874,2.12914,7000000.0
2008-08-05 21:08:00,2.12905,2.12908,2.129,2.129,11000000.0
2008-08-05 21:09:00,2.12868,2.12868,2.12845,2.12845,9000000.0
2008-08-05 21:10:00,2.12835,2.12836,2.12816,2.12821,9000000.0
2008-08-05 21:11:00,2.1286,2.12903,2.1286,2.12903,8000000.0
2008-08-05 21:12:00,2.12916,2.12916,2.12715,2.12909,8000000.0
2008-08-05 21:13:00,2.12941,2.12947,2.12939,2.1294,8000000.0
2008-08-05 21:14:00,2.12939,2.12951,2.12939,2.1295,8000000.0
2008-08-05 21:15:00,2.12954,2.12964,2.12954,2.1296,11000000.0
2008-08-05 21:16:00,2.12965,2.12965,2.12937,2.12937,9000000.0
2008-08-05 21:17:00,2.12936,2.12957,2.12918,2.12957,7000000.0
2008-08-05 21:18:00,2.12948,2.1296,2.12948,2.12955,7000000.0
2008-08-05 21:19:00,2.12932,2.12955,2.12932,2.12955,7000000.0
2008-08-05 21:20:00,2.12967,2.13003,2.12967,2.13003,12000000.0
2008-08-05 21:21:00,2.12992,2.12992,2.12967,2.12968,8000000.0
2008-08-05 21:22:00,2.12959,2.12967,2.12953,2.12953,7000000.0
2008-08-05 21:23:00,2.1292,2.12951,2.1292,2.12951,10000000.0
2008-08-05 21:24:00,2.12955,2.12955,2.12933,2.12944,8000000.0
2008-08-05 21:25:00,2.1295,2.1295,2.12945,2.12945,9000000.0
2008-08-05 21:26:00,2.12929,2.12934,2.12928,2.12934,17000000.0
2008-08-05 21:27:00,2.12939,2.12951,2.12925,2.12951,31000000.0
2008-08-05 21:28:00,2.12919,2.12931,2.12915,2.12931,20000000.0
2008-08-05 21:29:00,2.1293,2.12961,2.1293,2.12957,11000000.0
2008-08-05 21:30:00,2.1293,2.1295,2.1293,2.1295,9000000.0
2008-08-05 21:31:00,2.12932,2.12934,2.12926,2.1293,7000000.0
2008-08-05 21:32:00,2.12938,2.12938,2.12924,2.12924,8000000.0
2008-08-05 21:33:00,2.1292,2.12933,2.1292,2.12933,7000000.0
2008-08-05 21:34:00,2.12933,2.12956,2.12933,2.12956,10000000.0
2008-08-05 21:35:00,2.1296,2.12984,2.1296,2.1298,11000000.0
2008-08-05 21:36:00,2.12985,2.12988,2.12974,2.12976,11000000.0
2008-08-05 21:37:00,2.12975,2.12975,2.12961,2.12961,10000000.0
2008-08-05 21:38:00,2.12986,2.12999,2.12941,2.12941,26000000.0
2008-08-05 21:39:00,2.1294,2.12975,2.1294,2.12975,18000000.0
2008-08-05 21:40:00,2.12975,2.12984,2.12942,2.12942,12000000.0
2008-08-05 21:41:00,2.12969,2.12969,2.12961,2.12963,13000000.0
2008-08-05 21:42:00,2.12964,2.12968,2.1296,2.1296,7000000.0
2008-08-05 21:43:00,2.1296,2.1296,2.12929,2.12941,11000000.0
2008-08-05 21:44:00,2.12927,2.12927,2.12906,2.12909,18000000.0
2008-08-05 21:45:00,2.12876,2.1291,2.12876,2.1291,10000000.0
2008-08-05 21:46:00,2.12945,2.12957,2.12945,2.12957,15000000.0
2008-08-05 21:47:00,2.12953,2.12953,2.12933,2.12949,10000000.0
2008-08-05 21:48:00,2.12925,2.1294,2.12898,2.12916,7000000.0
2008-08-05 21:49:00,2.12956,2.12966,2.12955,2.12957,8000000.0
2008-08-05 21:50:00,2.12949,2.12951,2.12942,2.12942,10000000.0
2008-08-05 21:51:00,2.12954,2.12954,2.1294,2.12945,8000000.0
2008-08-05 21:52:00,2.12934,2.12941,2.12928,2.1294,10000000.0
2008-08-05 21:53:00,2.12948,2.12948,2.12878,2.12878,8000000.0
2008-08-05 21:54:00,2.12947,2.12951,2.12947,2.12947,9000000.0
2008-08-05 21:55:00,2.12948,2.12993,2.12948,2.12993,11000000.0
2008-08-05 21:56:00,2.12991,2.12991,2.12956,2.12961,22000000.0
2008-08-05 21:57:00,2.12927,2.12951,2.12927,2.12951,13000000.0
2008-08-05 21:58:00,2.12931,2.12931,2.12854,2.12854,16000000.0
2008-08-05 21:59:00,2.12839,2.12858,2.12839,2.12849,25000000.0
2008-08-05 22:00:00,2.12868,2.12887,2.12868,2.12884,12000000.0
2008-08-05 22:01:00,2.12879,2.12879,2.12873,2.12875,19000000.0
2008-08-05 22:02:00,2.12872,2.12872,2.12824,2.12824,11000000.0
2008-08-05 22:03:00,2.12838,2.12838,2.12821,2.12821,33000000.0
2008-08-05 22:04:00,2.12818,2.12818,2.1278,2.1278,11000000.0
2008-08-05 22:05:00,2.12794,2.12824,2.12794,2.12814,16000000.0
2008-08-05 22:06:00,2.1281,2.1281,2.12792,2.12794,8000000.0
2008-08-05 22:07:00,2.12816,2.12835,2.12816,2.12831,15000000.0
2008-08-05 22:08:00,2.12835,2.12847,2.12833,2.12847,30000000.0
2008-08-05 22:09:00,2.12848,2.12876,2.12848,2.12876,13000000.0
2008-08-05 22:10:00,2.12863,2.12869,2.1286,2.1286,8000000.0
2008-08-05 22:11:00,2.1283,2.12863,2.12813,2.12863,11000000.0
2008-08-05 22:12:00,2.1285,2.12858,2.12848,2.12858,15000000.0
2008-08-05 22:13:00,2.12863,2.12885,2.12863,2.12884,10000000.0
2008-08-05 22:14:00,2.12872,2.12872,2.12849,2.12849,13000000.0
2008-08-05 22:15:00,2.12851,2.12875,2.12851,2.12875,9000000.0
2008-08-05 22:16:00,2.12881,2.12881,2.12865,2.12865,8000000.0
2008-08-05 22:17:00,2.12855,2.12875,2.12849,2.12875,16000000.0
2008-08-05 22:18:00,2.12881,2.12881,2.12858,2.12859,9000000.0
2008-08-05 22:19:00,2.12838,2.12838,2.12789,2.12789,9000000.0
2008-08-05 22:20:00,2.12768,2.12828,2.12758,2.12814,7000000.0
2008-08-05 22:21:00,2.1279,2.1279,2.12765,2.12765,11000000.0
2008-08-05 22:22:00,2.12766,2.12775,2.12766,2.12775,11000000.0
2008-08-05 22:23:00,2.12782,2.12791,2.1278,2.12791,15000000.0
2008-08-05 22:24:00,2.12781,2.1279,2.12766,2.12766,10000000.0
2008-08-05 22:25:00,2.1276,2.1276,2.12705,2.12735,8000000.0
2008-08-05 22:26:00,2.12742,2.12765,2.12742,2.1275,8000000.0
2008-08-05 22:27:00,2.12677,2.12681,2.12674,2.12674,10000000.0
2008-08-05 22:28:00,2.12651,2.12651,2.126,2.126,10000000.0
2008-08-05 22:29:00,2.12627,2.12668,2.12627,2.12667,7000000.0
2008-08-05 22:30:00,2.12668,2.12673,2.12643,2.12658,11000000.0
2008-08-05 22:31:00,2.12659,2.12669,2.12653,2.12653,22000000.0
2008-08-05 22:32:00,2.12656,2.1267,2.12653,2.12667,7000000.0
2008-08-05 22:33:00,2.12632,2.12671,2.12632,2.12662,38000000.0
2008-08-05 22:34:00,2.12619,2.12647,2.12618,2.12644,47000000.0
2008-08-05 22:35:00,2.12643,2.12643,2.12632,2.12635,27000000.0
2008-08-05 22:36:00,2.12657,2.1269,2.12657,2.1269,26000000.0
2008-08-05 22:37:00,2.12703,2.12706,2.1268,2.12684,28000000.0
2008-08-05 22:38:00,2.12678,2.12693,2.12673,2.12673,15000000.0
2008-08-05 22:39:00,2.12671,2.12687,2.12671,2.12682,11000000.0
2008-08-05 22:40:00,2.12683,2.127,2.12683,2.12699,9000000.0
2008-08-05 22:41:00,2.12699,2.1271,2.12699,2.12705,16000000.0
2008-08-05 22:42:00,2.12697,2.12713,2.12684,2.12684,9000000.0
2008-08-05 22:43:00,2.12656,2.1267,2.12653,2.1267,11000000.0
2008-08-05 22:44:00,2.12663,2.12663,2.1262,2.1262,8000000.0
2008-08-05 22:45:00,2.12627,2.12649,2.12627,2.12643,12000000.0
2008-08-05 22:46:00,2.12624,2.12624,2.12606,2.12607,9000000.0
2008-08-05 22:47:00,2.12632,2.12637,2.12631,2.12637,16000000.0
2008-08-05 22:48:00,2.12601,2.12618,2.12566,2.12618,11000000.0
2008-08-05 22:49:00,2.12596,2.12617,2.1256,2.12595,12000000.0
2008-08-05 22:50:00,2.12637,2.12679,2.12637,2.12667,16000000.0
2008-08-05 22:51:00,2.12659,2.1266,2.12618,2.12618,10000000.0
2008-08-05 22:52:00,2.12602,2.12602,2.12534,2.12534,10000000.0
2008-08-05 22:53:00,2.12513,2.12528,2.12513,2.12528,8000000.0
2008-08-05 22:54:00,2.12551,2.12556,2.12535,2.12556,13000000.0
2008-08-05 22:55:00,2.12567,2.12586,2.12564,2.12577,9000000.0
2008-08-05 22:56:00,2.12586,2.12603,2.12586,2.12587,8000000.0
2008-08-05 22:57:00,2.12578,2.12595,2.12575,2.12595,7000000.0
2008-08-05 22:58:00,2.12598,2.12609,2.12581,2.12609,7000000.0
2008-08-05 22:59:00,2.12579,2.12579,2.12556,2.12556,9000000.0
2008-08-05 23:00:00,2.12494,2.12494,2.12471,2.12472,12000000.0
2008-08-05 23:01:00,2.12473,2.12476,2.12455,2.12455,9000000.0
2008-08-05 23:02:00,2.12481,2.12487,2.1248,2.12487,8000000.0
2008-08-05 23:03:00,2.12483,2.12489,2.1248,2.12484,12000000.0
2008-08-05 23:04:00,2.12477,2.12495,2.12477,2.12495,11000000.0
2008-08-05 23:05:00,2.12508,2.12532,2.12508,2.12532,11000000.0
2008-08-05 23:06:00,2.12569,2.12575,2.12569,2.12575,8000000.0
2008-08-05 23:07:00,2.12577,2.12599,2.12577,2.12585,9000000.0
2008-08-05 23:08:00,2.12599,2.1261,2.1256,2.1261,15000000.0
2008-08-05 23:09:00,2.12579,2.12579,2.12568,2.1257,7000000.0
2008-08-05 23:10:00,2.1257,2.1257,2.1253,2.1253,8000000.0
2008-08-05 23:11:00,2.12524,2.12524,2.12513,2.12513,7000000.0
2008-08-05 23:12:00,2.12525,2.12533,2.12512,2.12525,8000000.0
2008-08-05 23:13:00,2.1252,2.12544,2.1252,2.1252,7000000.0
2008-08-05 23:14:00,2.12525,2.12548,2.12525,2.12548,9000000.0
2008-08-05 23:15:00,2.12526,2.12532,2.12525,2.1253,8000000.0
2008-08-05 23:16:00,2.12534,2.12534,2.12528,2.12528,9000000.0
2008-08-05 23:17:00,2.12532,2.12553,2.12532,2.12553,11000000.0
2008-08-05 23:18:00,2.1256,2.12574,2.12559,2.12569,9000000.0
2008-08-05 23:19:00,2.12575,2.1258,2.12563,2.12568,11000000.0
2008-08-05 23:20:00,2.12572,2.12583,2.12565,2.12583,8000000.0
2008-08-05 23:21:00,2.12604,2.12606,2.12554,2.12558,8000000.0
2008-08-05 23:22:00,2.12587,2.12601,2.12587,2.12592,7000000.0
2008-08-05 23:23:00,2.12615,2.1263,2.12614,2.12622,7000000.0
2008-08-05 23:24:00,2.12529,2.12636,2.12529,2.12575,9000000.0
2008-08-05 23:25:00,2.12649,2.12649,2.12589,2.1263,10000000.0
2008-08-05 23:26:00,2.1262,2.12626,2.12607,2.12607,10000000.0
2008-08-05 23:27:00,2.12601,2.12614,2.12598,2.12601,8000000.0
2008-08-05 23:28:00,2.12586,2.12586,2.12548,2.12548,8000000.0
2008-08-05 23:29:00,2.12549,2.12578,2.12549,2.12555,25000000.0
2008-08-05 23:30:00,2.12558,2.12599,2.12558,2.12599,16000000.0
2008-08-05 23:31:00,2.1258,2.1259,2.12579,2.1259,14000000.0
2008-08-05 23:32:00,2.12605,2.12628,2.12605,2.12613,9000000.0
2008-08-05 23:33:00,2.12623,2.12623,2.126,2.126,8000000.0
2008-08-05 23:34:00,2.12645,2.12648,2.12642,2.12645,9000000.0
2008-08-05 23:35:00,2.12599,2.12599,2.1259,2.12591,12000000.0
2008-08-05 23:36:00,2.12587,2.12608,2.12575,2.12608,9000000.0
2008-08-05 23:37:00,2.12652,2.12657,2.12619,2.12619,8000000.0
2008-08-05 23:38:00,2.12596,2.12613,2.12578,2.12613,7000000.0
2008-08-05 23:39:00,2.12595,2.12636,2.12593,2.12616,11000000.0
2008-08-05 23:40:00,2.12618,2.12634,2.12598,2.12598,21000000.0
2008-08-05 23:41:00,2.12644,2.12644,2.12613,2.12613,8000000.0
2008-08-05 23:42:00,2.12619,2.12641,2.12619,2.12641,19000000.0
2008-08-05 23:43:00,2.1264,2.12662,2.12631,2.12631,8000000.0
2008-08-05 23:44:00,2.12653,2.12671,2.12653,2.12659,8000000.0
2008-08-05 23:46:00,2.12663,2.12666,2.12649,2.12664,8000000.0
2008-08-05 23:47:00,2.12692,2.12695,2.12672,2.12676,11000000.0
2008-08-05 23:48:00,2.12697,2.12708,2.12694,2.12705,7000000.0
2008-08-05 23:49:00,2.12695,2.12706,2.12679,2.12679,9000000.0
2008-08-05 23:50:00,2.12654,2.12673,2.12637,2.12637,8000000.0
2008-08-05 23:51:00,2.12618,2.12631,2.12606,2.12618,10000000.0
2008-08-05 23:52:00,2.12617,2.12629,2.12611,2.12629,7000000.0
2008-08-05 23:53:00,2.12603,2.12603,2.1257,2.12583,11000000.0
2008-08-05 23:54:00,2.12523,2.1257,2.12523,2.12556,7000000.0
2008-08-05 23:55:00,2.1262,2.1262,2.12607,2.12612,9000000.0
2008-08-05 23:56:00,2.12587,2.12617,2.12574,2.12575,12000000.0
2008-08-05 23:57:00,2.12585,2.12603,2.12573,2.12578,25000000.0
2008-08-05 23:58:00,2.12579,2.12648,2.12579,2.12638,8000000.0
2008-08-05 23:59:00,2.1268,2.12702,2.12666,2.12702,18000000.0
2008-08-06 00:00:00,2.12716,2.12737,2.1271,2.1271,7000000.0
2008-08-06 00:01:00,2.12713,2.12736,2.12713,2.12734,8000000.0
2008-08-06 00:02:00,2.12725,2.12725,2.12684,2.12693,9000000.0
2008-08-06 00:03:00,2.1269,2.12714,2.12682,2.12697,12000000.0
2008-08-06 00:04:00,2.12742,2.12767,2.12714,2.12714,10000000.0
2008-08-06 00:05:00,2.1281,2.12831,2.12794,2.12809,9000000.0
2008-08-06 00:06:00,2.12815,2.12815,2.12803,2.12813,8000000.0
2008-08-06 00:07:00,2.12837,2.12872,2.12812,2.12872,9000000.0
2008-08-06 00:08:00,2.12848,2.12848,2.12807,2.12807,8000000.0
2008-08-06 00:09:00,2.12794,2.12801,2.12775,2.12792,7000000.0
2008-08-06 00:10:00,2.12855,2.12917,2.12855,2.1291,23000000.0
2008-08-06 00:11:00,2.12913,2.12915,2.1284,2.12852,10000000.0
2008-08-06 00:12:00,2.12836,2.12869,2.12832,2.12869,9000000.0
2008-08-06 00:13:00,2.12863,2.12872,2.12852,2.12852,8000000.0
2008-08-06 00:14:00,2.12833,2.12871,2.12833,2.12855,7000000.0
2008-08-06 00:15:00,2.12828,2.12833,2.12824,2.12826,9000000.0
2008-08-06 00:16:00,2.12844,2.12868,2.12844,2.12868,9000000.0
2008-08-06 00:17:00,2.12855,2.1288,2.12845,2.12867,8000000.0
2008-08-06 00:18:00,2.12746,2.12826,2.12746,2.12826,8000000.0
2008-08-06 00:19:00,2.12864,2.12864,2.12854,2.12859,6000000.0
2008-08-06 00:20:00,2.12855,2.12926,2.12855,2.12921,10000000.0
2008-08-06 00:21:00,2.12951,2.12951,2.12942,2.1295,8000000.0
2008-08-06 00:22:00,2.1284,2.12929,2.1284,2.12866,8000000.0
2008-08-06 00:23:00,2.12916,2.12933,2.12896,2.12925,8000000.0
2008-08-06 00:24:00,2.12935,2.12941,2.12924,2.12941,8000000.0
2008-08-06 00:25:00,2.12925,2.12945,2.12925,2.12945,11000000.0
2008-08-06 00:26:00,2.12984,2.13001,2.12972,2.13001,7000000.0
2008-08-06 00:27:00,2.12946,2.12946,2.12929,2.12929,10000000.0
2008-08-06 00:28:00,2.12913,2.12939,2.12908,2.12908,8000000.0
2008-08-06 00:29:00,2.1289,2.12925,2.1289,2.12911,10000000.0
2008-08-06 00:30:00,2.12917,2.12926,2.12898,2.12898,8000000.0
2008-08-06 00:31:00,2.12879,2.12879,2.12833,2.12833,7000000.0
2008-08-06 00:32:00,2.12831,2.12859,2.12831,2.12853,7000000.0
2008-08-06 00:33:00,2.12841,2.12866,2.12841,2.12866,9000000.0
2008-08-06 00:34:00,2.12878,2.12885,2.1287,2.12885,23000000.0
2008-08-06 00:35:00,2.12878,2.12881,2.12873,2.12874,7000000.0
2008-08-06 00:36:00,2.12881,2.1289,2.12879,2.12879,9000000.0
2008-08-06 00:37:00,2.12698,2.12893,2.12698,2.12892,8000000.0
2008-08-06 00:38:00,2.12874,2.12901,2.12871,2.12898,7000000.0
2008-08-06 00:39:00,2.12911,2.12911,2.12889,2.12889,7000000.0
2008-08-06 00:40:00,2.12876,2.12899,2.12876,2.12896,7000000.0
2008-08-06 00:41:00,2.1289,2.1289,2.12862,2.1289,10000000.0
2008-08-06 00:42:00,2.12899,2.12902,2.1289,2.12902,8000000.0
2008-08-06 00:43:00,2.1291,2.12911,2.12902,2.12911,5000000.0
2008-08-06 00:44:00,2.12912,2.12912,2.12845,2.12891,11000000.0
2008-08-06 00:45:00,2.12897,2.12931,2.12897,2.12904,16000000.0
2008-08-06 00:46:00,2.12906,2.12911,2.12901,2.12901,10000000.0
2008-08-06 00:47:00,2.12908,2.12908,2.12899,2.12906,7000000.0
2008-08-06 00:48:00,2.1282,2.1282,2.12807,2.1282,8000000.0
2008-08-06 00:49:00,2.12848,2.12892,2.12843,2.12892,10000000.0
2008-08-06 00:50:00,2.12893,2.12909,2.12892,2.12905,10000000.0
2008-08-06 00:51:00,2.12905,2.12905,2.12891,2.12904,8000000.0
2008-08-06 00:52:00,2.1291,2.12916,2.12892,2.12892,7000000.0
2008-08-06 00:53:00,2.12889,2.129,2.12868,2.12898,11000000.0
2008-08-06 00:54:00,2.12908,2.12908,2.12842,2.12855,10000000.0
2008-08-06 00:55:00,2.12856,2.12876,2.12856,2.12865,7000000.0
2008-08-06 00:56:00,2.12849,2.12864,2.12831,2.12864,11000000.0
2008-08-06 00:57:00,2.12866,2.12882,2.12851,2.12882,7000000.0
2008-08-06 00:58:00,2.12877,2.12877,2.12866,2.12873,10000000.0
2008-08-06 00:59:00,2.12877,2.12883,2.12872,2.12879,7000000.0
2008-08-06 01:00:00,2.12885,2.12885,2.12864,2.12878,19000000.0
2008-08-06 01:01:00,2.12869,2.12869,2.12829,2.12851,12000000.0
2008-08-06 01:02:00,2.12821,2.12834,2.12789,2.12789,8000000.0
2008-08-06 01:03:00,2.12852,2.12854,2.12804,2.12822,7000000.0
2008-08-06 01:04:00,2.12828,2.12856,2.128,2.128,8000000.0
2008-08-06 01:05:00,2.12842,2.12858,2.12832,2.12858,7000000.0
2008-08-06 01:06:00,2.12875,2.12916,2.12875,2.12916,8000000.0
2008-08-06 01:07:00,2.12903,2.12903,2.12875,2.12892,10000000.0
2008-08-06 01:08:00,2.12867,2.12876,2.12851,2.12874,10000000.0
2008-08-06 01:09:00,2.12887,2.1289,2.12814,2.12814,8000000.0
2008-08-06 01:10:00,2.12864,2.12864,2.12772,2.12772,10000000.0
2008-08-06 01:11:00,2.12762,2.12813,2.12762,2.12812,11000000.0
2008-08-06 01:12:00,2.12824,2.12835,2.12821,2.12835,8000000.0
2008-08-06 01:13:00,2.12839,2.12847,2.12827,2.12836,10000000.0
2008-08-06 01:14:00,2.12842,2.12857,2.12837,2.12852,10000000.0
2008-08-06 01:15:00,2.12861,2.12866,2.12851,2.12851,10000000.0
2008-08-06 01:16:00,2.12846,2.12857,2.1284,2.12856,8000000.0
2008-08-06 01:18:00,2.12857,2.12858,2.12848,2.12848,8000000.0
2008-08-06 01:19:00,2.12845,2.12877,2.12845,2.12877,11000000.0
2008-08-06 01:20:00,2.12871,2.12883,2.1287,2.12883,13000000.0
2008-08-06 01:21:00,2.1289,2.12898,2.12887,2.12898,7000000.0
2008-08-06 01:22:00,2.12887,2.12898,2.12879,2.12879,7000000.0
2008-08-06 01:23:00,2.12867,2.12915,2.12867,2.12915,11000000.0
2008-08-06 01:24:00,2.12909,2.12924,2.12909,2.12917,7000000.0
2008-08-06 01:25:00,2.12867,2.12868,2.12835,2.12868,9000000.0
2008-08-06 01:26:00,2.12911,2.12911,2.12886,2.12886,14000000.0
2008-08-06 01:27:00,2.1286,2.12865,2.12816,2.12817,15000000.0
2008-08-06 01:28:00,2.1287,2.12884,2.12861,2.12884,9000000.0
2008-08-06 01:29:00,2.12883,2.12885,2.12863,2.12883,10000000.0
2008-08-06 01:30:00,2.12898,2.129,2.1289,2.12893,10000000.0
2008-08-06 01:31:00,2.12881,2.12881,2.12848,2.12864,10000000.0
2008-08-06 01:32:00,2.12866,2.12873,2.12861,2.12868,18000000.0
2008-08-06 01:33:00,2.12867,2.12877,2.12864,2.12877,20000000.0
2008-08-06 01:34:00,2.1283,2.12864,2.1283,2.12831,16000000.0
2008-08-06 01:35:00,2.12836,2.12857,2.12834,2.12834,8000000.0
2008-08-06 01:36:00,2.12817,2.12834,2.12817,2.12827,9000000.0
2008-08-06 01:37:00,2.12846,2.12846,2.12818,2.12832,7000000.0
2008-08-06 01:38:00,2.12825,2.12837,2.12825,2.12837,12000000.0
2008-08-06 01:39:00,2.12816,2.12816,2.12773,2.12815,12000000.0
2008-08-06 01:40:00,2.12842,2.12856,2.12841,2.12841,7000000.0
2008-08-06 01:41:00,2.12839,2.12841,2.12829,2.12829,11000000.0
2008-08-06 01:42:00,2.12826,2.12826,2.12818,2.12821,7000000.0
2008-08-06 01:43:00,2.12831,2.12835,2.12812,2.12825,8000000.0
2008-08-06 01:44:00,2.12833,2.12837,2.12832,2.12835,7000000.0
2008-08-06 01:45:00,2.12829,2.12829,2.12806,2.12808,7000000.0
2008-08-06 01:46:00,2.12815,2.1283,2.12814,2.12828,7000000.0
2008-08-06 01:47:00,2.12813,2.12813,2.12796,2.12806,14000000.0
2008-08-06 01:48:00,2.12813,2.12825,2.12811,2.12819,7000000.0
2008-08-06 01:49:00,2.12857,2.12895,2.12857,2.12885,8000000.0
2008-08-06 01:50:00,2.12864,2.12897,2.12864,2.12894,10000000.0
2008-08-06 01:51:00,2.12907,2.12917,2.12891,2.12891,16000000.0
2008-08-06 01:52:00,2.12879,2.1289,2.12879,2.12884,13000000.0
2008-08-06 01:53:00,2.12886,2.12886,2.12858,2.12858,7000000.0
2008-08-06 01:54:00,2.1287,2.1287,2.12797,2.12803,9000000.0
2008-08-06 01:55:00,2.12824,2.12847,2.12824,2.12847,12000000.0
2008-08-06 01:56:00,2.12859,2.12868,2.12858,2.12862,17000000.0
2008-08-06 01:57:00,2.12856,2.12865,2.12856,2.12863,13000000.0
2008-08-06 01:58:00,2.12794,2.1288,2.12794,2.1288,10000000.0
2008-08-06 01:59:00,2.12873,2.12886,2.12872,2.12872,8000000.0
2008-08-06 02:00:00,2.12878,2.12892,2.12866,2.12892,11000000.0
2008-08-06 02:01:00,2.12921,2.12932,2.12911,2.12924,8000000.0
2008-08-06 02:02:00,2.12934,2.1294,2.12921,2.12932,9000000.0
2008-08-06 02:03:00,2.12954,2.13012,2.12801,2.12958,10000000.0
2008-08-06 02:04:00,2.12895,2.1295,2.12828,2.12828,9000000.0
2008-08-06 02:05:00,2.12938,2.1295,2.12933,2.12942,10000000.0
2008-08-06 02:06:00,2.12919,2.12919,2.1289,2.1289,8000000.0
2008-08-06 02:07:00,2.12864,2.12869,2.12857,2.12857,8000000.0
2008-08-06 02:08:00,2.12846,2.1288,2.12846,2.12858,10000000.0
2008-08-06 02:09:00,2.12832,2.12865,2.12832,2.12861,7000000.0
2008-08-06 02:10:00,2.12869,2.1288,2.12864,2.12866,8000000.0
2008-08-06 02:11:00,2.1287,2.1287,2.12853,2.12857,8000000.0
2008-08-06 02:12:00,2.12862,2.12887,2.12862,2.12887,7000000.0
2008-08-06 02:13:00,2.12899,2.12902,2.12896,2.12899,7000000.0
2008-08-06 02:14:00,2.12885,2.12911,2.12885,2.12911,7000000.0
2008-08-06 02:15:00,2.12905,2.12923,2.12902,2.12909,8000000.0
2008-08-06 02:16:00,2.12892,2.129,2.12887,2.12897,9000000.0
2008-08-06 02:17:00,2.12917,2.1293,2.12914,2.12914,9000000.0
2008-08-06 02:18:00,2.12907,2.1294,2.12907,2.12933,5000000.0
2008-08-06 02:19:00,2.12957,2.12957,2.12905,2.12931,11000000.0
2008-08-06 02:20:00,2.12925,2.12928,2.129,2.12904,9000000.0
2008-08-06 02:21:00,2.12864,2.1291,2.12848,2.12877,7000000.0
2008-08-06 02:22:00,2.12944,2.12947,2.1294,2.12947,8000000.0
2008-08-06 02:23:00,2.12952,2.12957,2.12935,2.1295,10000000.0
2008-08-06 02:24:00,2.12939,2.12939,2.12902,2.12902,8000000.0
2008-08-06 02:25:00,2.12897,2.12911,2.12896,2.12907,11000000.0
2008-08-06 02:26:00,2.12892,2.12905,2.12846,2.12866,7000000.0
2008-08-06 02:27:00,2.12917,2.1293,2.12906,2.12918,9000000.0
2008-08-06 02:28:00,2.12924,2.12925,2.12913,2.12925,7000000.0
2008-08-06 02:29:00,2.12916,2.12918,2.12896,2.12918,7000000.0
2008-08-06 02:30:00,2.12904,2.12904,2.12849,2.12849,10000000.0
2008-08-06 02:31:00,2.12863,2.12874,2.12846,2.12874,8000000.0
2008-08-06 02:32:00,2.12878,2.12878,2.12869,2.12878,7000000.0
2008-08-06 02:33:00,2.12849,2.12878,2.12849,2.12878,8000000.0
2008-08-06 02:34:00,2.12847,2.12847,2.1279,2.12807,7000000.0
2008-08-06 02:35:00,2.12821,2.12821,2.1277,2.1277,11000000.0
2008-08-06 02:36:00,2.1273,2.12789,2.1273,2.12789,7000000.0
2008-08-06 02:37:00,2.12803,2.12803,2.12788,2.12797,7000000.0
2008-08-06 02:38:00,2.12811,2.12815,2.12791,2.12791,7000000.0
2008-08-06 02:39:00,2.12804,2.12817,2.12802,2.12802,8000000.0
2008-08-06 02:40:00,2.12811,2.12818,2.12804,2.12808,7000000.0
2008-08-06 02:41:00,2.12807,2.12823,2.12804,2.12818,8000000.0
2008-08-06 02:42:00,2.12835,2.12843,2.12828,2.12843,8000000.0
2008-08-06 02:43:00,2.12855,2.12871,2.12847,2.12871,9000000.0
2008-08-06 02:44:00,2.12868,2.12875,2.12857,2.12858,7000000.0
2008-08-06 02:45:00,2.12822,2.1284,2.1281,2.12821,8000000.0
2008-08-06 02:46:00,2.12845,2.12866,2.12845,2.12861,7000000.0
2008-08-06 02:47:00,2.12859,2.12871,2.12854,2.12871,11000000.0
2008-08-06 02:48:00,2.12865,2.12881,2.12862,2.12879,11000000.0
2008-08-06 02:49:00,2.12863,2.12863,2.12833,2.12836,11000000.0
2008-08-06 02:50:00,2.12843,2.12876,2.12843,2.12873,7000000.0
2008-08-06 02:51:00,2.12884,2.12884,2.12847,2.12875,8000000.0
2008-08-06 02:52:00,2.12832,2.12847,2.12832,2.12836,7000000.0
2008-08-06 02:53:00,2.12844,2.1286,2.12844,2.1286,8000000.0
2008-08-06 02:54:00,2.12851,2.12859,2.1283,2.12835,7000000.0
2008-08-06 02:55:00,2.12844,2.12852,2.12833,2.12844,8000000.0
2008-08-06 02:56:00,2.12869,2.12887,2.12862,2.12887,10000000.0
2008-08-06 02:57:00,2.12895,2.12898,2.12875,2.12895,8000000.0
2008-08-06 02:58:00,2.12839,2.12991,2.12807,2.12991,7000000.0
2008-08-06 02:59:00,2.12897,2.12922,2.12897,2.12922,9000000.0
2008-08-06 03:00:00,2.1293,2.1295,2.1293,2.1295,7000000.0
2008-08-06 03:01:00,2.12961,2.12961,2.12925,2.12929,8000000.0
2008-08-06 03:02:00,2.12918,2.12945,2.12918,2.1294,8000000.0
2008-08-06 03:03:00,2.12926,2.1294,2.12926,2.12933,7000000.0
2008-08-06 03:04:00,2.12935,2.12935,2.12917,2.12917,7000000.0
2008-08-06 03:05:00,2.12877,2.12915,2.12829,2.12829,8000000.0
2008-08-06 03:06:00,2.12904,2.12904,2.12866,2.12866,10000000.0
2008-08-06 03:07:00,2.12913,2.12914,2.12907,2.12913,8000000.0
2008-08-06 03:08:00,2.12908,2.12921,2.12907,2.12916,7000000.0
2008-08-06 03:09:00,2.12922,2.12922,2.12898,2.12898,8000000.0
2008-08-06 03:10:00,2.12895,2.12898,2.12886,2.12894,10000000.0
2008-08-06 03:11:00,2.12888,2.12888,2.12872,2.12882,10000000.0
2008-08-06 03:12:00,2.12869,2.12869,2.12849,2.12849,7000000.0
2008-08-06 03:13:00,2.12847,2.12871,2.12847,2.12862,11000000.0
2008-08-06 03:14:00,2.12869,2.12873,2.12852,2.12873,8000000.0
2008-08-06 03:15:00,2.12874,2.12874,2.12844,2.12844,7000000.0
2008-08-06 03:16:00,2.12821,2.12853,2.12816,2.12816,8000000.0
2008-08-06 03:17:00,2.12811,2.1282,2.12758,2.12803,11000000.0
2008-08-06 03:18:00,2.12831,2.12853,2.12812,2.12853,10000000.0
2008-08-06 03:19:00,2.1289,2.12911,2.1289,2.12902,7000000.0
2008-08-06 03:20:00,2.12912,2.12929,2.12907,2.12922,10000000.0
2008-08-06 03:21:00,2.12914,2.12923,2.12885,2.1291,7000000.0
2008-08-06 03:22:00,2.12831,2.12864,2.12831,2.12864,8000000.0
2008-08-06 03:23:00,2.12916,2.12935,2.12912,2.12917,7000000.0
2008-08-06 03:24:00,2.12903,2.12908,2.12896,2.12898,10000000.0
2008-08-06 03:25:00,2.12896,2.12907,2.12876,2.12907,8000000.0
2008-08-06 03:26:00,2.12973,2.13017,2.12973,2.13011,7000000.0
2008-08-06 03:27:00,2.13019,2.13041,2.12991,2.1304,8000000.0
2008-08-06 03:28:00,2.13039,2.13039,2.13004,2.13038,8000000.0
2008-08-06 03:29:00,2.13016,2.13016,2.12966,2.12966,11000000.0
2008-08-06 03:30:00,2.12947,2.12948,2.12916,2.12916,8000000.0
2008-08-06 03:31:00,2.12917,2.12922,2.12917,2.12919,9000000.0
2008-08-06 03:32:00,2.12914,2.12929,2.12914,2.12916,9000000.0
2008-08-06 03:33:00,2.12928,2.12939,2.12926,2.12934,7000000.0
2008-08-06 03:34:00,2.12922,2.12933,2.12922,2.1293,9000000.0
2008-08-06 03:35:00,2.12933,2.12933,2.12912,2.12929,10000000.0
2008-08-06 03:36:00,2.12923,2.12923,2.12906,2.12909,8000000.0
2008-08-06 03:37:00,2.12957,2.12983,2.12957,2.12977,9000000.0
2008-08-06 03:38:00,2.12971,2.12975,2.1296,2.1296,7000000.0
2008-08-06 03:39:00,2.12967,2.12968,2.12954,2.12954,8000000.0
2008-08-06 03:40:00,2.12967,2.12984,2.12967,2.12984,11000000.0
2008-08-06 03:41:00,2.12991,2.12991,2.12968,2.12979,10000000.0
2008-08-06 03:42:00,2.12961,2.12967,2.1291,2.12921,9000000.0
2008-08-06 03:43:00,2.12977,2.12977,2.12958,2.12963,7000000.0
2008-08-06 03:44:00,2.12958,2.12967,2.12949,2.1295,8000000.0
2008-08-06 03:45:00,2.12953,2.12986,2.1295,2.12986,8000000.0
2008-08-06 03:46:00,2.12986,2.12986,2.12924,2.1293,8000000.0
2008-08-06 03:47:00,2.129,2.12921,2.129,2.12908,7000000.0
2008-08-06 03:48:00,2.12937,2.12975,2.12937,2.12975,11000000.0
2008-08-06 03:49:00,2.12972,2.12976,2.12939,2.12939,8000000.0
2008-08-06 03:50:00,2.12942,2.12997,2.12942,2.12997,7000000.0
2008-08-06 03:51:00,2.13014,2.13031,2.13003,2.13003,9000000.0
2008-08-06 03:52:00,2.13029,2.13044,2.13029,2.13044,8000000.0
2008-08-06 03:53:00,2.13045,2.13045,2.13029,2.13032,10000000.0
2008-08-06 03:54:00,2.13041,2.13078,2.13041,2.13061,11000000.0
2008-08-06 03:55:00,2.13049,2.13049,2.13022,2.13041,7000000.0
2008-08-06 03:56:00,2.1303,2.1306,2.1303,2.13048,10000000.0
2008-08-06 03:57:00,2.13064,2.13078,2.13047,2.13047,8000000.0
2008-08-06 03:58:00,2.13028,2.13036,2.13012,2.13012,8000000.0
2008-08-06 03:59:00,2.13023,2.13061,2.13023,2.13051,7000000.0
2008-08-06 04:00:00,2.13088,2.1323,2.1308,2.1323,9000000.0
2008-08-06 04:01:00,2.13272,2.13288,2.1326,2.13288,7000000.0
2008-08-06 04:02:00,2.13303,2.13347,2.13296,2.13347,8000000.0
2008-08-06 04:03:00,2.1339,2.13406,2.13375,2.13375,8000000.0
2008-08-06 04:04:00,2.13356,2.13364,2.13327,2.13327,10000000.0
2008-08-06 04:05:00,2.13329,2.13436,2.13197,2.13197,9000000.0
2008-08-06 04:06:00,2.13362,2.13382,2.1336,2.13379,8000000.0
2008-08-06 04:07:00,2.13396,2.13406,2.1337,2.1338,11000000.0
2008-08-06 04:08:00,2.13377,2.13384,2.13359,2.13366,7000000.0
2008-08-06 04:09:00,2.13357,2.13376,2.13347,2.13347,8000000.0
2008-08-06 04:10:00,2.13364,2.1339,2.13344,2.1339,10000000.0
2008-08-06 04:11:00,2.13402,2.13431,2.13402,2.13422,7000000.0
2008-08-06 04:12:00,2.13415,2.13442,2.13358,2.13442,8000000.0
2008-08-06 04:13:00,2.13448,2.13455,2.13436,2.13436,8000000.0
2008-08-06 04:14:00,2.13448,2.13448,2.13433,2.1344,7000000.0
2008-08-06 04:15:00,2.13458,2.13508,2.13446,2.13446,7000000.0
2008-08-06 04:16:00,2.13445,2.13467,2.13435,2.13467,7000000.0
2008-08-06 04:17:00,2.13463,2.13484,2.13455,2.13484,8000000.0
2008-08-06 04:18:00,2.13469,2.13501,2.13469,2.1349,8000000.0
2008-08-06 04:19:00,2.13513,2.13523,2.13503,2.13523,7000000.0
2008-08-06 04:20:00,2.13512,2.13516,2.13488,2.13493,10000000.0
2008-08-06 04:21:00,2.13473,2.13482,2.13461,2.13461,8000000.0
2008-08-06 04:22:00,2.13469,2.13469,2.13445,2.13452,9000000.0
2008-08-06 04:23:00,2.13437,2.13455,2.13437,2.13455,7000000.0
2008-08-06 04:24:00,2.13433,2.13436,2.13423,2.13427,9000000.0
2008-08-06 04:25:00,2.13425,2.13439,2.13418,2.13418,11000000.0
2008-08-06 04:26:00,2.13407,2.1343,2.13407,2.1342,7000000.0
2008-08-06 04:27:00,2.13417,2.13417,2.13372,2.13372,8000000.0
2008-08-06 04:28:00,2.13363,2.13386,2.13363,2.13363,7000000.0
2008-08-06 04:29:00,2.1336,2.13367,2.13352,2.13363,8000000.0
2008-08-06 04:30:00,2.13251,2.13346,2.13251,2.13307,9000000.0
2008-08-06 04:31:00,2.1335,2.13384,2.1335,2.13384,10000000.0
2008-08-06 04:32:00,2.13381,2.13381,2.13354,2.13366,7000000.0
2008-08-06 04:33:00,2.13365,2.13365,2.13329,2.13329,8000000.0
2008-08-06 04:34:00,2.13344,2.13349,2.13336,2.13346,7000000.0
2008-08-06 04:35:00,2.1334,2.1334,2.13332,2.13332,7000000.0
2008-08-06 04:36:00,2.13346,2.13375,2.13346,2.13375,8000000.0
2008-08-06 04:37:00,2.13401,2.13401,2.13393,2.13393,5000000.0
2008-08-06 04:38:00,2.13407,2.13411,2.13396,2.13408,9000000.0
2008-08-06 04:39:00,2.13403,2.1341,2.13387,2.13387,9000000.0
2008-08-06 04:40:00,2.13326,2.13366,2.133,2.13344,7000000.0
2008-08-06 04:41:00,2.13319,2.13364,2.13309,2.13335,8000000.0
2008-08-06 04:42:00,2.13372,2.13373,2.13359,2.13364,7000000.0
2008-08-06 04:43:00,2.13362,2.13366,2.13328,2.13366,11000000.0
2008-08-06 04:44:00,2.13378,2.13378,2.13326,2.13361,9000000.0
2008-08-06 04:45:00,2.13373,2.13392,2.13371,2.13389,11000000.0
2008-08-06 04:46:00,2.13355,2.13359,2.13328,2.13359,7000000.0
2008-08-06 04:47:00,2.13373,2.13378,2.13365,2.13365,7000000.0
2008-08-06 04:48:00,2.13377,2.13377,2.13329,2.13329,7000000.0
2008-08-06 04:49:00,2.13374,2.13377,2.13343,2.13354,11000000.0
2008-08-06 04:50:00,2.13335,2.13335,2.13282,2.13284,9000000.0
2008-08-06 04:51:00,2.13289,2.13289,2.13257,2.13257,7000000.0
2008-08-06 04:52:00,2.1326,2.13292,2.13254,2.13292,10000000.0
2008-08-06 04:53:00,2.1328,2.13311,2.13268,2.13268,9000000.0
2008-08-06 04:54:00,2.13305,2.13305,2.13284,2.13291,8000000.0
2008-08-06 04:55:00,2.13328,2.13351,2.13326,2.13351,8000000.0
2008-08-06 04:56:00,2.13391,2.13395,2.1339,2.13395,7000000.0
2008-08-06 04:57:00,2.13349,2.13357,2.13303,2.13303,8000000.0
2008-08-06 04:58:00,2.13307,2.13314,2.13307,2.13314,8000000.0
2008-08-06 04:59:00,2.13328,2.13363,2.13328,2.13363,8000000.0
2008-08-06 05:00:00,2.13359,2.13368,2.13354,2.13354,7000000.0
2008-08-06 05:01:00,2.13366,2.13391,2.13347,2.13391,9000000.0
2008-08-06 05:02:00,2.13421,2.13421,2.1337,2.1337,7000000.0
2008-08-06 05:03:00,2.13372,2.13383,2.13359,2.13361,7000000.0
2008-08-06 05:04:00,2.13362,2.13382,2.13362,2.13377,7000000.0
2008-08-06 05:05:00,2.1335,2.13369,2.1335,2.13369,8000000.0
2008-08-06 05:06:00,2.13344,2.13365,2.13344,2.13365,7000000.0
2008-08-06 05:07:00,2.13376,2.13376,2.13346,2.13364,8000000.0
2008-08-06 05:08:00,2.1338,2.13428,2.1338,2.13421,10000000.0
2008-08-06 05:09:00,2.13395,2.13395,2.13375,2.1339,7000000.0
2008-08-06 05:10:00,2.13403,2.13422,2.13399,2.13413,7000000.0
2008-08-06 05:11:00,2.13458,2.13459,2.13415,2.1343,8000000.0
2008-08-06 05:12:00,2.13432,2.13446,2.13432,2.13442,11000000.0
2008-08-06 05:13:00,2.13449,2.1349,2.13445,2.13487,8000000.0
2008-08-06 05:14:00,2.13479,2.135,2.13479,2.13483,7000000.0
2008-08-06 05:15:00,2.13492,2.13503,2.13483,2.13483,7000000.0
2008-08-06 05:16:00,2.13467,2.13474,2.13436,2.13447,7000000.0
2008-08-06 05:17:00,2.13429,2.13462,2.13416,2.13449,7000000.0
2008-08-06 05:18:00,2.13498,2.13498,2.13465,2.13465,8000000.0
2008-08-06 05:19:00,2.13483,2.13483,2.13463,2.13483,7000000.0
2008-08-06 05:20:00,2.13481,2.13481,2.13467,2.13473,9000000.0
2008-08-06 05:21:00,2.1348,2.13493,2.1348,2.13485,8000000.0
2008-08-06 05:22:00,2.13477,2.13494,2.1347,2.1347,7000000.0
2008-08-06 05:23:00,2.13477,2.13483,2.13472,2.13473,10000000.0
2008-08-06 05:24:00,2.13485,2.13486,2.13469,2.13482,8000000.0
2008-08-06 05:25:00,2.1348,2.13491,2.1348,2.13487,7000000.0
2008-08-06 05:26:00,2.13487,2.13489,2.13455,2.13459,7000000.0
2008-08-06 05:27:00,2.13452,2.13472,2.13448,2.13448,8000000.0
2008-08-06 05:28:00,2.13474,2.13514,2.13474,2.13499,9000000.0
2008-08-06 05:29:00,2.1351,2.1351,2.13467,2.13488,7000000.0
2008-08-06 05:30:00,2.13514,2.13523,2.13457,2.13457,10000000.0
2008-08-06 05:31:00,2.13459,2.13472,2.13443,2.13472,8000000.0
2008-08-06 05:32:00,2.13476,2.13476,2.13441,2.13441,8000000.0
2008-08-06 05:33:00,2.13454,2.1347,2.13445,2.13454,9000000.0
2008-08-06 05:34:00,2.13464,2.13464,2.13436,2.13461,8000000.0
2008-08-06 05:35:00,2.13429,2.13429,2.13367,2.13367,7000000.0
2008-08-06 05:36:00,2.13373,2.13376,2.13362,2.13376,9000000.0
2008-08-06 05:37:00,2.13394,2.13397,2.13385,2.13397,7000000.0
2008-08-06 05:38:00,2.13357,2.13371,2.13357,2.13363,9000000.0
2008-08-06 05:39:00,2.13389,2.13402,2.13386,2.13402,7000000.0
2008-08-06 05:40:00,2.134,2.13417,2.134,2.13417,7000000.0
2008-08-06 05:41:00,2.1343,2.13466,2.1343,2.13466,8000000.0
2008-08-06 05:42:00,2.1349,2.1349,2.13463,2.13469,7000000.0
2008-08-06 05:43:00,2.13474,2.13494,2.13465,2.13485,9000000.0
2008-08-06 05:44:00,2.13494,2.13494,2.13472,2.13477,6000000.0
2008-08-06 05:45:00,2.13466,2.13488,2.13462,2.13488,11000000.0
2008-08-06 05:46:00,2.13491,2.135,2.13491,2.13494,7000000.0
2008-08-06 05:47:00,2.13493,2.13498,2.13492,2.13492,8000000.0
2008-08-06 05:48:00,2.13529,2.13529,2.13494,2.135,9000000.0
2008-08-06 05:49:00,2.13494,2.13536,2.13494,2.13533,8000000.0
2008-08-06 05:50:00,2.13537,2.13548,2.13523,2.13546,9000000.0
2008-08-06 05:51:00,2.13538,2.13555,2.13538,2.13547,8000000.0
2008-08-06 05:52:00,2.13538,2.13564,2.13538,2.13564,8000000.0
2008-08-06 05:53:00,2.13558,2.13558,2.13535,2.13555,7000000.0
2008-08-06 05:54:00,2.13554,2.13561,2.13551,2.13561,10000000.0
2008-08-06 05:55:00,2.13559,2.13559,2.13544,2.13545,8000000.0
2008-08-06 05:56:00,2.13524,2.13541,2.13522,2.13529,7000000.0
2008-08-06 05:57:00,2.13511,2.13527,2.13511,2.13525,8000000.0
2008-08-06 05:58:00,2.13516,2.13533,2.13487,2.13533,9000000.0
2008-08-06 05:59:00,2.13528,2.13528,2.13503,2.13505,10000000.0
2008-08-06 06:00:00,2.13476,2.13488,2.13436,2.13488,8000000.0
2008-08-06 06:01:00,2.13496,2.13529,2.13496,2.13523,7000000.0
2008-08-06 06:02:00,2.13539,2.13547,2.13527,2.13547,7000000.0
2008-08-06 06:03:00,2.13534,2.13534,2.13477,2.13505,8000000.0
2008-08-06 06:04:00,2.13511,2.13511,2.13482,2.13492,7000000.0
2008-08-06 06:05:00,2.13492,2.13536,2.13483,2.13536,7000000.0
2008-08-06 06:06:00,2.13546,2.13546,2.13523,2.13528,7000000.0
2008-08-06 06:07:00,2.13482,2.13501,2.13466,2.13466,7000000.0
2008-08-06 06:08:00,2.13512,2.13528,2.13511,2.13528,7000000.0
2008-08-06 06:09:00,2.13553,2.13556,2.13544,2.13556,8000000.0
2008-08-06 06:10:00,2.13402,2.13518,2.13402,2.1345,8000000.0
2008-08-06 06:11:00,2.13561,2.13561,2.13548,2.13553,8000000.0
2008-08-06 06:12:00,2.13558,2.13558,2.13544,2.13551,8000000.0
2008-08-06 06:13:00,2.13545,2.13553,2.13536,2.13536,8000000.0
2008-08-06 06:14:00,2.13521,2.13535,2.13512,2.13516,10000000.0
2008-08-06 06:15:00,2.13525,2.13533,2.13515,2.1352,8000000.0
2008-08-06 06:16:00,2.13451,2.13504,2.13431,2.13445,9000000.0
2008-08-06 06:17:00,2.13536,2.13536,2.13481,2.13484,7000000.0
2008-08-06 06:18:00,2.13449,2.1351,2.13449,2.1351,9000000.0
2008-08-06 06:19:00,2.13469,2.13493,2.13469,2.13472,7000000.0
2008-08-06 06:20:00,2.13423,2.13507,2.13423,2.13507,9000000.0
2008-08-06 06:21:00,2.13524,2.13524,2.13471,2.13471,8000000.0
2008-08-06 06:22:00,2.13459,2.13468,2.13434,2.13468,8000000.0
2008-08-06 06:23:00,2.1348,2.13488,2.13469,2.13481,8000000.0
2008-08-06 06:24:00,2.13493,2.13502,2.13482,2.13502,11000000.0
2008-08-06 06:25:00,2.1348,2.1348,2.13458,2.1346,11000000.0
2008-08-06 06:26:00,2.13446,2.13473,2.13435,2.13466,11000000.0
2008-08-06 06:27:00,2.13444,2.13477,2.13444,2.13477,7000000.0
2008-08-06 06:28:00,2.13491,2.13491,2.13474,2.13481,8000000.0
2008-08-06 06:29:00,2.13476,2.13478,2.13467,2.13475,8000000.0
2008-08-06 06:30:00,2.13465,2.13465,2.13362,2.13362,8000000.0
2008-08-06 06:31:00,2.13417,2.13457,2.13417,2.1344,7000000.0
2008-08-06 06:32:00,2.13456,2.1347,2.13451,2.13468,7000000.0
2008-08-06 06:33:00,2.13468,2.13476,2.13466,2.13466,7000000.0
2008-08-06 06:34:00,2.13447,2.13447,2.13444,2.13445,7000000.0
2008-08-06 06:35:00,2.13436,2.13448,2.13435,2.13439,11000000.0
2008-08-06 06:36:00,2.13444,2.13451,2.13435,2.13436,7000000.0
2008-08-06 06:37:00,2.13489,2.13489,2.13411,2.13432,10000000.0
2008-08-06 06:38:00,2.13501,2.13501,2.13394,2.13409,10000000.0
2008-08-06 06:39:00,2.13467,2.13492,2.1346,2.1346,11000000.0
2008-08-06 06:40:00,2.13461,2.13461,2.13426,2.13426,9000000.0
2008-08-06 06:41:00,2.13479,2.13484,2.13475,2.13479,7000000.0
2008-08-06 06:42:00,2.13467,2.13467,2.13391,2.13407,6000000.0
2008-08-06 06:43:00,2.13463,2.13473,2.13456,2.13456,7000000.0
2008-08-06 06:44:00,2.13445,2.13445,2.13415,2.1342,8000000.0
2008-08-06 06:45:00,2.13426,2.13435,2.13417,2.13435,8000000.0
2008-08-06 06:46:00,2.13434,2.13437,2.1341,2.13432,10000000.0
2008-08-06 06:47:00,2.13416,2.13416,2.13398,2.13398,8000000.0
2008-08-06 06:48:00,2.13392,2.13407,2.13392,2.13392,7000000.0
2008-08-06 06:49:00,2.13419,2.13428,2.13401,2.13428,8000000.0
2008-08-06 06:50:00,2.13424,2.13442,2.13424,2.13442,10000000.0
2008-08-06 06:51:00,2.13457,2.13476,2.13457,2.13474,10000000.0
2008-08-06 06:52:00,2.13486,2.13491,2.13475,2.13491,8000000.0
2008-08-06 06:53:00,2.13488,2.13504,2.1348,2.13491,8000000.0
2008-08-06 06:54:00,2.13505,2.13506,2.1348,2.13486,7000000.0
2008-08-06 06:55:00,2.13481,2.13496,2.1345,2.13488,7000000.0
2008-08-06 06:56:00,2.13516,2.13523,2.1349,2.1349,8000000.0
2008-08-06 06:57:00,2.13504,2.13504,2.13493,2.13493,7000000.0
2008-08-06 06:58:00,2.13498,2.13505,2.13484,2.13505,7000000.0
2008-08-06 06:59:00,2.13498,2.13498,2.13477,2.13491,7000000.0
2008-08-06 07:00:00,2.1349,2.13491,2.13483,2.13484,7000000.0
2008-08-06 07:01:00,2.13468,2.1349,2.13468,2.1349,7000000.0
2008-08-06 07:02:00,2.13503,2.13528,2.13494,2.13509,9000000.0
2008-08-06 07:03:00,2.13454,2.13513,2.13441,2.13513,7000000.0
2008-08-06 07:04:00,2.13496,2.13504,2.13486,2.13501,8000000.0
2008-08-06 07:05:00,2.13512,2.13537,2.13512,2.13537,11000000.0
2008-08-06 07:06:00,2.13509,2.13556,2.13509,2.13556,11000000.0
2008-08-06 07:07:00,2.13531,2.1354,2.13527,2.13534,11000000.0
2008-08-06 07:08:00,2.13537,2.13537,2.13516,2.13531,9000000.0
2008-08-06 07:09:00,2.13535,2.13535,2.13517,2.1353,8000000.0
2008-08-06 07:10:00,2.13516,2.13527,2.13514,2.13517,7000000.0
2008-08-06 07:11:00,2.13527,2.13527,2.13502,2.13517,10000000.0
2008-08-06 07:12:00,2.13509,2.13512,2.13495,2.13498,7000000.0
2008-08-06 07:13:00,2.13479,2.13479,2.13462,2.13471,8000000.0
2008-08-06 07:14:00,2.13502,2.13502,2.13443,2.13448,7000000.0
2008-08-06 07:15:00,2.13493,2.13493,2.13407,2.13466,10000000.0
2008-08-06 07:16:00,2.13478,2.13508,2.13475,2.13508,8000000.0
2008-08-06 07:17:00,2.13495,2.13521,2.13495,2.13501,11000000.0
2008-08-06 07:18:00,2.13492,2.13497,2.13487,2.13495,8000000.0
2008-08-06 07:19:00,2.13487,2.13487,2.13457,2.13457,8000000.0
2008-08-06 07:20:00,2.13453,2.1348,2.13427,2.1348,9000000.0
2008-08-06 07:21:00,2.13477,2.13477,2.13457,2.13477,10000000.0
2008-08-06 07:22:00,2.13471,2.13471,2.13439,2.13446,11000000.0
2008-08-06 07:23:00,2.13448,2.13454,2.13433,2.13433,7000000.0
2008-08-06 07:24:00,2.13451,2.13451,2.13423,2.13423,9000000.0
2008-08-06 07:25:00,2.13443,2.13457,2.13441,2.13454,8000000.0
2008-08-06 07:26:00,2.13452,2.13452,2.13397,2.13404,7000000.0
2008-08-06 07:27:00,2.13415,2.13441,2.13412,2.13441,7000000.0
2008-08-06 07:28:00,2.13435,2.13438,2.13427,2.13438,7000000.0
2008-08-06 07:29:00,2.13417,2.13444,2.13417,2.13444,8000000.0
2008-08-06 07:30:00,2.13423,2.1344,2.13423,2.13428,8000000.0
2008-08-06 07:31:00,2.13419,2.13419,2.13368,2.13368,7000000.0
2008-08-06 07:32:00,2.13384,2.13426,2.13384,2.13426,9000000.0
2008-08-06 07:33:00,2.1343,2.13443,2.1343,2.13436,8000000.0
2008-08-06 07:34:00,2.1341,2.1341,2.13395,2.13395,11000000.0
2008-08-06 07:35:00,2.13399,2.13409,2.13399,2.13405,8000000.0
2008-08-06 07:36:00,2.13398,2.13423,2.13398,2.13423,7000000.0
2008-08-06 07:37:00,2.13434,2.1347,2.13434,2.13469,7000000.0
2008-08-06 07:38:00,2.13498,2.13499,2.13478,2.13494,11000000.0
2008-08-06 07:39:00,2.13491,2.13514,2.13491,2.13514,7000000.0
2008-08-06 07:40:00,2.1353,2.13541,2.13529,2.13533,8000000.0
2008-08-06 07:41:00,2.13552,2.13561,2.13546,2.13546,9000000.0
2008-08-06 07:42:00,2.13525,2.1353,2.13513,2.13513,11000000.0
2008-08-06 07:43:00,2.13524,2.13524,2.13505,2.13505,7000000.0
2008-08-06 07:44:00,2.13525,2.13525,2.13502,2.13509,7000000.0
2008-08-06 07:45:00,2.13542,2.13561,2.13542,2.13559,7000000.0
2008-08-06 07:46:00,2.13551,2.13576,2.13546,2.13576,10000000.0
2008-08-06 07:47:00,2.13586,2.1359,2.1357,2.13573,7000000.0
2008-08-06 07:48:00,2.13575,2.13585,2.13499,2.13526,8000000.0
2008-08-06 07:49:00,2.13555,2.13605,2.13555,2.13605,8000000.0
2008-08-06 07:50:00,2.13584,2.13593,2.1354,2.1354,7000000.0
2008-08-06 07:51:00,2.13547,2.13587,2.13547,2.13587,8000000.0
2008-08-06 07:52:00,2.1355,2.13557,2.13531,2.13547,10000000.0
2008-08-06 07:53:00,2.13532,2.13546,2.13527,2.13543,11000000.0
2008-08-06 07:54:00,2.13546,2.13551,2.1352,2.13543,9000000.0
2008-08-06 07:55:00,2.13557,2.13567,2.13555,2.13556,9000000.0
2008-08-06 07:56:00,2.13565,2.13571,2.13553,2.1356,9000000.0
2008-08-06 07:57:00,2.13523,2.13532,2.13509,2.13521,7000000.0
2008-08-06 07:58:00,2.13508,2.13512,2.13484,2.13512,7000000.0
2008-08-06 07:59:00,2.13521,2.13533,2.13491,2.13533,7000000.0
2008-08-06 08:00:00,2.13532,2.13552,2.13532,2.13537,8000000.0
2008-08-06 08:01:00,2.1354,2.1354,2.1351,2.13529,10000000.0
2008-08-06 08:02:00,2.13523,2.13523,2.13484,2.13491,7000000.0
2008-08-06 08:03:00,2.13495,2.13507,2.13479,2.135,8000000.0
2008-08-06 08:04:00,2.13481,2.13495,2.13475,2.13475,8000000.0
2008-08-06 08:05:00,2.13496,2.13496,2.13457,2.13467,8000000.0
2008-08-06 08:06:00,2.13469,2.13489,2.13469,2.13489,7000000.0
2008-08-06 08:07:00,2.13524,2.13533,2.13523,2.13523,7000000.0
2008-08-06 08:08:00,2.13524,2.13524,2.13508,2.13516,7000000.0
2008-08-06 08:09:00,2.13523,2.13529,2.13519,2.13529,7000000.0
2008-08-06 08:10:00,2.13553,2.13566,2.13542,2.13546,7000000.0
2008-08-06 08:11:00,2.13539,2.13539,2.13517,2.13526,8000000.0
2008-08-06 08:12:00,2.13522,2.13522,2.13505,2.13508,9000000.0
2008-08-06 08:13:00,2.13493,2.13502,2.13489,2.13493,7000000.0
2008-08-06 08:14:00,2.13484,2.1351,2.13484,2.135,9000000.0
2008-08-06 08:15:00,2.13467,2.13486,2.13465,2.13486,8000000.0
2008-08-06 08:16:00,2.13501,2.13503,2.13485,2.13494,11000000.0
2008-08-06 08:17:00,2.13476,2.13482,2.13464,2.13464,7000000.0
2008-08-06 08:18:00,2.13467,2.13481,2.13432,2.13432,9000000.0
2008-08-06 08:19:00,2.13403,2.1341,2.13368,2.13409,7000000.0
2008-08-06 08:20:00,2.13414,2.13455,2.13414,2.13455,8000000.0
2008-08-06 08:21:00,2.13455,2.13455,2.13437,2.13439,8000000.0
2008-08-06 08:22:00,2.13451,2.13464,2.13443,2.13459,8000000.0
2008-08-06 08:23:00,2.13479,2.13479,2.13459,2.13459,7000000.0
2008-08-06 08:24:00,2.13453,2.13457,2.1344,2.13457,7000000.0
2008-08-06 08:25:00,2.13458,2.13502,2.13458,2.13502,8000000.0
2008-08-06 08:26:00,2.13482,2.13482,2.13419,2.13419,7000000.0
2008-08-06 08:27:00,2.13454,2.13473,2.13444,2.13471,10000000.0
2008-08-06 08:28:00,2.13472,2.13476,2.13456,2.1346,7000000.0
2008-08-06 08:29:00,2.13444,2.13453,2.13438,2.13449,10000000.0
2008-08-06 08:30:00,2.13479,2.13485,2.13474,2.13474,7000000.0
2008-08-06 08:31:00,2.13473,2.13513,2.13473,2.13511,10000000.0
2008-08-06 08:32:00,2.1347,2.1348,2.13469,2.13469,8000000.0
2008-08-06 08:33:00,2.13467,2.13483,2.13466,2.13482,7000000.0
2008-08-06 08:34:00,2.13497,2.1353,2.13497,2.13513,9000000.0
2008-08-06 08:35:00,2.13499,2.13499,2.13474,2.13488,9000000.0
2008-08-06 08:36:00,2.13492,2.13497,2.13475,2.13484,8000000.0
2008-08-06 08:37:00,2.13475,2.13497,2.13465,2.13497,9000000.0
2008-08-06 08:38:00,2.13498,2.13535,2.13498,2.13535,10000000.0
2008-08-06 08:39:00,2.13528,2.13529,2.1351,2.1351,11000000.0
2008-08-06 08:40:00,2.13535,2.13541,2.13521,2.13524,8000000.0
2008-08-06 08:41:00,2.13522,2.13551,2.13517,2.13551,11000000.0
2008-08-06 08:42:00,2.13547,2.13547,2.13466,2.13466,10000000.0
2008-08-06 08:43:00,2.13394,2.13423,2.13394,2.13414,8000000.0
2008-08-06 08:44:00,2.13407,2.13429,2.13396,2.13429,10000000.0
2008-08-06 08:45:00,2.13482,2.13518,2.13467,2.1347,8000000.0
2008-08-06 08:46:00,2.13464,2.13521,2.13323,2.13521,8000000.0
2008-08-06 08:47:00,2.1353,2.1353,2.13473,2.13481,7000000.0
2008-08-06 08:48:00,2.13442,2.13442,2.13375,2.13375,10000000.0
2008-08-06 08:49:00,2.13376,2.13394,2.13374,2.13394,11000000.0
2008-08-06 08:50:00,2.13413,2.13432,2.13413,2.13414,7000000.0
2008-08-06 08:51:00,2.13419,2.1342,2.13407,2.1342,8000000.0
2008-08-06 08:52:00,2.13416,2.13452,2.13379,2.13452,9000000.0
2008-08-06 08:53:00,2.1342,2.13522,2.13414,2.13501,8000000.0
2008-08-06 08:54:00,2.13536,2.13538,2.13504,2.13511,8000000.0
2008-08-06 08:55:00,2.1353,2.13548,2.1353,2.13538,8000000.0
2008-08-06 08:56:00,2.1352,2.13559,2.1352,2.13559,7000000.0
2008-08-06 08:57:00,2.13557,2.13586,2.13557,2.13586,8000000.0
2008-08-06 08:58:00,2.13576,2.13581,2.13545,2.13545,7000000.0
2008-08-06 08:59:00,2.13579,2.13579,2.1356,2.1357,7000000.0
2008-08-06 09:00:00,2.13599,2.13673,2.13599,2.13635,8000000.0
2008-08-06 09:01:00,2.13694,2.13746,2.13689,2.13746,9000000.0
2008-08-06 09:02:00,2.13755,2.13776,2.13746,2.13746,10000000.0
2008-08-06 09:03:00,2.13717,2.1372,2.13641,2.13641,7000000.0
2008-08-06 09:04:00,2.13675,2.13762,2.13675,2.13762,7000000.0
2008-08-06 09:05:00,2.13744,2.13763,2.13702,2.13702,7000000.0
2008-08-06 09:06:00,2.1369,2.13692,2.13664,2.13682,11000000.0
2008-08-06 09:07:00,2.13688,2.13691,2.13656,2.13676,8000000.0
2008-08-06 09:08:00,2.137,2.13727,2.13674,2.13727,5000000.0
2008-08-06 09:09:00,2.13767,2.13814,2.13767,2.1379,11000000.0
2008-08-06 09:10:00,2.13734,2.13737,2.13701,2.13701,7000000.0
2008-08-06 09:11:00,2.13738,2.13738,2.13697,2.1372,9000000.0
2008-08-06 09:12:00,2.13667,2.13692,2.13654,2.13654,8000000.0
2008-08-06 09:13:00,2.13621,2.1363,2.136,2.1363,9000000.0
2008-08-06 09:14:00,2.13648,2.13666,2.13634,2.1364,11000000.0
2008-08-06 09:15:00,2.13635,2.1366,2.13635,2.13654,7000000.0
2008-08-06 09:16:00,2.13621,2.13621,2.13589,2.13589,8000000.0
2008-08-06 09:17:00,2.13634,2.13656,2.13634,2.13635,11000000.0
2008-08-06 09:18:00,2.13638,2.13645,2.13623,2.13623,8000000.0
2008-08-06 09:19:00,2.13626,2.13649,2.13626,2.13645,7000000.0
2008-08-06 09:20:00,2.13642,2.13656,2.1364,2.13647,7000000.0
2008-08-06 09:21:00,2.13651,2.13658,2.136,2.13658,8000000.0
2008-08-06 09:22:00,2.13694,2.13736,2.13682,2.13736,8000000.0
2008-08-06 09:23:00,2.13733,2.13771,2.13733,2.13768,7000000.0
2008-08-06 09:24:00,2.13746,2.13764,2.13735,2.13764,8000000.0
2008-08-06 09:25:00,2.13728,2.13732,2.13703,2.13724,7000000.0
2008-08-06 09:26:00,2.13726,2.13726,2.13693,2.13693,11000000.0
2008-08-06 09:27:00,2.13694,2.13694,2.13669,2.13669,11000000.0
2008-08-06 09:28:00,2.13669,2.13691,2.13668,2.13681,9000000.0
2008-08-06 09:29:00,2.1369,2.1369,2.13651,2.13668,8000000.0
2008-08-06 09:30:00,2.13677,2.13677,2.13629,2.13638,7000000.0
2008-08-06 09:31:00,2.13626,2.13631,2.13584,2.13584,7000000.0
2008-08-06 09:32:00,2.13637,2.13642,2.13604,2.13606,7000000.0
2008-08-06 09:33:00,2.13646,2.13646,2.13603,2.13608,8000000.0
2008-08-06 09:34:00,2.1364,2.13661,2.13637,2.13637,7000000.0
2008-08-06 09:35:00,2.13635,2.13635,2.13616,2.13617,10000000.0
2008-08-06 09:36:00,2.1363,2.13632,2.13598,2.13608,8000000.0
2008-08-06 09:37:00,2.13621,2.13632,2.13612,2.13627,11000000.0
2008-08-06 09:38:00,2.13625,2.13666,2.13456,2.13666,11000000.0
2008-08-06 09:39:00,2.13653,2.13655,2.13605,2.13613,7000000.0
2008-08-06 09:40:00,2.13624,2.13643,2.13623,2.13634,9000000.0
2008-08-06 09:41:00,2.13639,2.13647,2.13612,2.13647,8000000.0
2008-08-06 09:42:00,2.13668,2.13683,2.13659,2.13659,10000000.0
2008-08-06 09:43:00,2.1365,2.137,2.1365,2.13692,11000000.0
2008-08-06 09:44:00,2.13671,2.13671,2.13631,2.13631,8000000.0
2008-08-06 09:45:00,2.13618,2.13641,2.13615,2.13641,7000000.0
2008-08-06 09:46:00,2.13647,2.1365,2.1361,2.13639,11000000.0
2008-08-06 09:47:00,2.13635,2.13637,2.13621,2.13636,9000000.0
2008-08-06 09:48:00,2.13616,2.13627,2.1361,2.13627,7000000.0
2008-08-06 09:49:00,2.13608,2.13618,2.13594,2.136,11000000.0
2008-08-06 09:50:00,2.13597,2.13597,2.13568,2.13568,8000000.0
2008-08-06 09:51:00,2.13562,2.13584,2.13562,2.13584,8000000.0
2008-08-06 09:52:00,2.13559,2.1357,2.13551,2.1357,8000000.0
2008-08-06 09:53:00,2.13545,2.13584,2.13516,2.13537,10000000.0
2008-08-06 09:54:00,2.13591,2.13599,2.13574,2.13574,10000000.0
2008-08-06 09:55:00,2.13601,2.13615,2.13577,2.13615,8000000.0
2008-08-06 09:56:00,2.1365,2.13685,2.1365,2.13685,10000000.0
2008-08-06 09:57:00,2.1366,2.13684,2.13654,2.13654,8000000.0
2008-08-06 09:58:00,2.13659,2.13699,2.13659,2.13696,8000000.0
2008-08-06 09:59:00,2.13676,2.13676,2.13644,2.13644,10000000.0
2008-08-06 10:00:00,2.13666,2.13666,2.13607,2.13613,10000000.0
2008-08-06 10:01:00,2.1364,2.1364,2.13614,2.13614,10000000.0
2008-08-06 10:02:00,2.13609,2.13624,2.13602,2.13606,10000000.0
2008-08-06 10:03:00,2.13616,2.13645,2.13614,2.13645,7000000.0
2008-08-06 10:04:00,2.13632,2.1367,2.13625,2.13664,7000000.0
2008-08-06 10:05:00,2.13711,2.13711,2.13684,2.13701,11000000.0
2008-08-06 10:06:00,2.13696,2.13698,2.13692,2.13692,7000000.0
2008-08-06 10:07:00,2.13676,2.13705,2.1367,2.13705,7000000.0
2008-08-06 10:08:00,2.13697,2.13736,2.13697,2.13736,7000000.0
2008-08-06 10:09:00,2.13675,2.13675,2.1364,2.1364,7000000.0
2008-08-06 10:10:00,2.13651,2.1374,2.13651,2.1374,7000000.0
2008-08-06 10:11:00,2.13772,2.13772,2.13756,2.1377,7000000.0
2008-08-06 10:12:00,2.13833,2.13877,2.13832,2.1386,8000000.0
2008-08-06 10:13:00,2.13831,2.13869,2.13831,2.13857,8000000.0
2008-08-06 10:14:00,2.13828,2.13838,2.13823,2.13825,7000000.0
2008-08-06 10:15:00,2.13816,2.13831,2.13802,2.13831,10000000.0
2008-08-06 10:16:00,2.13834,2.13839,2.13825,2.13827,7000000.0
2008-08-06 10:17:00,2.13834,2.13858,2.13817,2.13825,11000000.0
2008-08-06 10:18:00,2.13835,2.13847,2.13826,2.13831,8000000.0
2008-08-06 10:19:00,2.13816,2.13831,2.13813,2.1383,9000000.0
2008-08-06 10:20:00,2.13836,2.13842,2.13827,2.13834,7000000.0
2008-08-06 10:21:00,2.13826,2.13828,2.13819,2.13827,8000000.0
2008-08-06 10:22:00,2.13826,2.13834,2.13816,2.13834,7000000.0
2008-08-06 10:23:00,2.13828,2.13828,2.13797,2.13805,7000000.0
2008-08-06 10:24:00,2.13812,2.13835,2.13808,2.13835,7000000.0
2008-08-06 10:25:00,2.13879,2.13897,2.13873,2.13891,9000000.0
2008-08-06 10:26:00,2.13865,2.13902,2.13865,2.13884,11000000.0
2008-08-06 10:27:00,2.1387,2.13885,2.13858,2.13885,8000000.0
2008-08-06 10:28:00,2.13871,2.13883,2.13864,2.13864,9000000.0
2008-08-06 10:29:00,2.13874,2.13909,2.13866,2.13909,8000000.0
2008-08-06 10:30:00,2.13904,2.13914,2.13897,2.13905,8000000.0
2008-08-06 10:31:00,2.1391,2.13915,2.13888,2.13911,7000000.0
2008-08-06 10:32:00,2.13915,2.13946,2.13894,2.13946,9000000.0
2008-08-06 10:33:00,2.13948,2.13961,2.13931,2.13957,7000000.0
2008-08-06 10:34:00,2.13954,2.13954,2.13922,2.13936,7000000.0
2008-08-06 10:35:00,2.13974,2.13982,2.13945,2.13961,7000000.0
2008-08-06 10:36:00,2.1395,2.1395,2.13914,2.13931,8000000.0
2008-08-06 10:37:00,2.13965,2.13965,2.13928,2.13928,8000000.0
2008-08-06 10:38:00,2.13937,2.13946,2.13904,2.13946,10000000.0
2008-08-06 10:39:00,2.13965,2.14024,2.13965,2.14024,8000000.0
2008-08-06 10:40:00,2.14015,2.14026,2.13995,2.14026,7000000.0
2008-08-06 10:41:00,2.13989,2.13989,2.13932,2.13938,9000000.0
2008-08-06 10:42:00,2.13907,2.13975,2.13895,2.13975,7000000.0
2008-08-06 10:43:00,2.13971,2.13985,2.13929,2.13929,10000000.0
2008-08-06 10:44:00,2.13883,2.13899,2.13876,2.13899,7000000.0
2008-08-06 10:45:00,2.13853,2.13853,2.1377,2.1377,8000000.0
2008-08-06 10:46:00,2.13768,2.13776,2.13728,2.13728,8000000.0
2008-08-06 10:47:00,2.13713,2.13749,2.13713,2.13747,7000000.0
2008-08-06 10:48:00,2.13765,2.13818,2.13765,2.13807,8000000.0
2008-08-06 10:49:00,2.13824,2.13858,2.13824,2.13854,9000000.0
2008-08-06 10:50:00,2.13862,2.13871,2.13851,2.13851,8000000.0
2008-08-06 10:51:00,2.13856,2.13875,2.13856,2.13863,9000000.0
2008-08-06 10:52:00,2.13871,2.13885,2.1386,2.13875,8000000.0
2008-08-06 10:53:00,2.13858,2.13867,2.1385,2.13857,9000000.0
2008-08-06 10:54:00,2.13906,2.13957,2.13906,2.13957,10000000.0
2008-08-06 10:55:00,2.1394,2.13961,2.1394,2.13954,7000000.0
2008-08-06 10:56:00,2.13956,2.13995,2.13797,2.13932,7000000.0
2008-08-06 10:57:00,2.13926,2.13935,2.13922,2.13922,8000000.0
2008-08-06 10:58:00,2.13929,2.13934,2.13915,2.13917,7000000.0
2008-08-06 10:59:00,2.1394,2.13972,2.1394,2.13962,11000000.0
2008-08-06 11:00:00,2.13929,2.13929,2.13738,2.13738,7000000.0
2008-08-06 11:01:00,2.13905,2.13932,2.13905,2.13932,8000000.0
2008-08-06 11:02:00,2.13946,2.13963,2.13946,2.13963,7000000.0
2008-08-06 11:03:00,2.13966,2.13979,2.13956,2.1396,11000000.0
2008-08-06 11:04:00,2.13946,2.13946,2.1387,2.1389,11000000.0
2008-08-06 11:05:00,2.13882,2.13917,2.13877,2.13916,7000000.0
2008-08-06 11:06:00,2.13904,2.13938,2.13904,2.13921,8000000.0
2008-08-06 11:07:00,2.13936,2.13942,2.13908,2.13908,7000000.0
2008-08-06 11:08:00,2.1392,2.13927,2.13909,2.1392,9000000.0
2008-08-06 11:09:00,2.13929,2.13945,2.13929,2.13945,8000000.0
2008-08-06 11:10:00,2.1395,2.13954,2.13935,2.13935,8000000.0
2008-08-06 11:11:00,2.13987,2.13987,2.13936,2.13936,10000000.0
2008-08-06 11:12:00,2.13922,2.13938,2.13905,2.13938,7000000.0
2008-08-06 11:13:00,2.13956,2.13962,2.13927,2.13952,11000000.0
2008-08-06 11:14:00,2.13973,2.13988,2.1395,2.13988,11000000.0
2008-08-06 11:15:00,2.13986,2.13999,2.13931,2.13931,7000000.0
2008-08-06 11:16:00,2.13949,2.13952,2.13931,2.13952,7000000.0
2008-08-06 11:17:00,2.13997,2.14004,2.13974,2.14004,7000000.0
2008-08-06 11:18:00,2.14031,2.14105,2.14031,2.14077,10000000.0
2008-08-06 11:19:00,2.14054,2.1413,2.14054,2.1413,11000000.0
2008-08-06 11:20:00,2.14105,2.14121,2.14102,2.14102,8000000.0
2008-08-06 11:21:00,2.14139,2.14157,2.1413,2.14157,7000000.0
2008-08-06 11:22:00,2.14143,2.14143,2.14111,2.14112,8000000.0
2008-08-06 11:23:00,2.14098,2.14108,2.14098,2.14102,8000000.0
2008-08-06 11:24:00,2.14078,2.14078,2.14041,2.14041,7000000.0
2008-08-06 11:25:00,2.14069,2.14089,2.14069,2.14083,8000000.0
2008-08-06 11:26:00,2.14093,2.14093,2.14073,2.14079,11000000.0
2008-08-06 11:27:00,2.14089,2.14089,2.1407,2.14078,8000000.0
2008-08-06 11:28:00,2.14086,2.14098,2.14086,2.14098,7000000.0
2008-08-06 11:29:00,2.14103,2.14103,2.1408,2.14097,8000000.0
2008-08-06 11:30:00,2.14082,2.14092,2.14074,2.14092,7000000.0
2008-08-06 11:31:00,2.14091,2.14098,2.14081,2.14089,11000000.0
2008-08-06 11:32:00,2.14089,2.14101,2.14089,2.14096,11000000.0
2008-08-06 11:33:00,2.1409,2.1409,2.1407,2.14083,7000000.0
2008-08-06 11:34:00,2.14119,2.14124,2.14104,2.14107,7000000.0
2008-08-06 11:35:00,2.14152,2.14219,2.14152,2.14219,10000000.0
2008-08-06 11:36:00,2.14157,2.14164,2.14145,2.14161,8000000.0
2008-08-06 11:37:00,2.14187,2.14187,2.14148,2.14184,8000000.0
2008-08-06 11:38:00,2.14206,2.14211,2.14203,2.14205,9000000.0
2008-08-06 11:39:00,2.14213,2.14218,2.14188,2.14194,9000000.0
2008-08-06 11:40:00,2.14219,2.14248,2.14219,2.14248,11000000.0
2008-08-06 11:41:00,2.14263,2.14289,2.14263,2.14289,11000000.0
2008-08-06 11:42:00,2.14278,2.14278,2.14242,2.14242,11000000.0
2008-08-06 11:43:00,2.14255,2.14268,2.14255,2.14258,7000000.0
2008-08-06 11:44:00,2.14255,2.14257,2.14246,2.14246,7000000.0
2008-08-06 11:45:00,2.14217,2.14235,2.14207,2.14235,11000000.0
2008-08-06 11:46:00,2.14228,2.14228,2.14202,2.14202,7000000.0
2008-08-06 11:47:00,2.14205,2.14215,2.14192,2.14192,9000000.0
2008-08-06 11:48:00,2.14177,2.14201,2.14177,2.14186,10000000.0
2008-08-06 11:49:00,2.14173,2.14175,2.14138,2.14138,7000000.0
2008-08-06 11:50:00,2.14142,2.14166,2.14142,2.14163,7000000.0
2008-08-06 11:51:00,2.14191,2.14191,2.14138,2.14157,8000000.0
2008-08-06 11:52:00,2.14139,2.14162,2.14139,2.14144,10000000.0
2008-08-06 11:53:00,2.14149,2.14205,2.14149,2.14204,10000000.0
2008-08-06 11:54:00,2.1417,2.14184,2.14168,2.1418,9000000.0
2008-08-06 11:55:00,2.14169,2.14172,2.14095,2.14156,8000000.0
2008-08-06 11:56:00,2.14123,2.14156,2.14029,2.14133,11000000.0
2008-08-06 11:57:00,2.1413,2.14209,2.14091,2.142,8000000.0
2008-08-06 11:58:00,2.14184,2.14207,2.14093,2.14156,9000000.0
2008-08-06 11:59:00,2.14229,2.14229,2.14099,2.14177,7000000.0
2008-08-06 12:00:00,2.1413,2.14164,2.14083,2.14152,7000000.0
2008-08-06 12:01:00,2.14098,2.14098,2.13961,2.14038,10000000.0
2008-08-06 12:02:00,2.14166,2.14166,2.14041,2.14051,10000000.0
2008-08-06 12:03:00,2.14059,2.14081,2.14059,2.14069,7000000.0
2008-08-06 12:04:00,2.14088,2.14088,2.14043,2.1405,9000000.0
2008-08-06 12:05:00,2.14041,2.14059,2.14026,2.14059,11000000.0
2008-08-06 12:06:00,2.14059,2.14063,2.14018,2.14018,7000000.0
2008-08-06 12:07:00,2.14045,2.1405,2.14033,2.14037,7000000.0
2008-08-06 12:08:00,2.14001,2.14004,2.13989,2.13994,9000000.0
2008-08-06 12:09:00,2.14008,2.14056,2.14008,2.14056,8000000.0
2008-08-06 12:10:00,2.14083,2.14085,2.14067,2.14067,8000000.0
2008-08-06 12:11:00,2.13998,2.14034,2.13953,2.14031,7000000.0
2008-08-06 12:12:00,2.14061,2.14061,2.14022,2.14022,7000000.0
2008-08-06 12:13:00,2.14,2.14008,2.13973,2.13993,10000000.0
2008-08-06 12:14:00,2.1401,2.14049,2.1401,2.14049,8000000.0
2008-08-06 12:15:00,2.14045,2.14061,2.14033,2.1405,8000000.0
2008-08-06 12:16:00,2.14048,2.14056,2.14024,2.14024,8000000.0
2008-08-06 12:17:00,2.14014,2.14022,2.14009,2.14021,8000000.0
2008-08-06 12:18:00,2.13976,2.14022,2.13957,2.13962,11000000.0
2008-08-06 12:19:00,2.14017,2.14036,2.14017,2.14036,9000000.0
2008-08-06 12:20:00,2.14053,2.1408,2.14042,2.1408,10000000.0
2008-08-06 12:21:00,2.14079,2.1414,2.13909,2.13909,7000000.0
2008-08-06 12:22:00,2.14048,2.14064,2.14039,2.14062,8000000.0
2008-08-06 12:23:00,2.14069,2.14095,2.14061,2.14066,7000000.0
2008-08-06 12:24:00,2.14062,2.14106,2.14062,2.14106,7000000.0
2008-08-06 12:25:00,2.14111,2.14133,2.14104,2.14133,9000000.0
2008-08-06 12:26:00,2.14142,2.14144,2.14136,2.14138,8000000.0
2008-08-06 12:27:00,2.14138,2.14154,2.14131,2.1414,10000000.0
2008-08-06 12:28:00,2.14113,2.14113,2.14076,2.14086,9000000.0
2008-08-06 12:29:00,2.14082,2.14123,2.14078,2.14081,9000000.0
2008-08-06 12:30:00,2.14074,2.14095,2.14066,2.14095,7000000.0
2008-08-06 12:31:00,2.14104,2.14129,2.14094,2.14097,11000000.0
2008-08-06 12:32:00,2.14086,2.14117,2.14086,2.14117,7000000.0
2008-08-06 12:33:00,2.14103,2.14113,2.14076,2.14076,7000000.0
2008-08-06 12:34:00,2.14059,2.14071,2.14055,2.14055,7000000.0
2008-08-06 12:35:00,2.14037,2.1404,2.14037,2.14039,8000000.0
2008-08-06 12:36:00,2.1405,2.14065,2.1405,2.14064,8000000.0
2008-08-06 12:37:00,2.14054,2.14103,2.14054,2.14103,9000000.0
2008-08-06 12:38:00,2.14092,2.14104,2.14066,2.14085,8000000.0
2008-08-06 12:39:00,2.14044,2.14044,2.1395,2.1395,9000000.0
2008-08-06 12:40:00,2.13924,2.13925,2.13895,2.13895,7000000.0
2008-08-06 12:41:00,2.13897,2.13968,2.13897,2.13968,8000000.0
2008-08-06 12:42:00,2.13964,2.13972,2.13958,2.13965,9000000.0
2008-08-06 12:43:00,2.13915,2.13915,2.1386,2.1386,9000000.0
2008-08-06 12:44:00,2.13897,2.13944,2.13887,2.13944,8000000.0
2008-08-06 12:45:00,2.13938,2.13938,2.1387,2.1387,10000000.0
2008-08-06 12:46:00,2.13863,2.13887,2.13863,2.13887,9000000.0
2008-08-06 12:47:00,2.13899,2.13919,2.13899,2.13899,10000000.0
2008-08-06 12:48:00,2.13882,2.13882,2.13857,2.13858,11000000.0
2008-08-06 12:49:00,2.13859,2.13895,2.13859,2.13893,7000000.0
2008-08-06 12:50:00,2.13881,2.1391,2.13881,2.139,7000000.0
2008-08-06 12:51:00,2.13906,2.13933,2.13906,2.1391,8000000.0
2008-08-06 12:52:00,2.13942,2.13942,2.13897,2.13917,11000000.0
2008-08-06 12:53:00,2.13929,2.13942,2.13929,2.13942,8000000.0
2008-08-06 12:54:00,2.13929,2.13946,2.13927,2.13944,7000000.0
2008-08-06 12:55:00,2.13944,2.13944,2.13931,2.13938,8000000.0
2008-08-06 12:56:00,2.13933,2.13961,2.13933,2.13961,7000000.0
2008-08-06 12:57:00,2.13941,2.13946,2.13936,2.13944,7000000.0
2008-08-06 12:58:00,2.13933,2.13933,2.13914,2.13915,8000000.0
2008-08-06 12:59:00,2.13911,2.13911,2.13891,2.13899,7000000.0
2008-08-06 13:00:00,2.13888,2.13892,2.13879,2.13879,8000000.0
2008-08-06 13:01:00,2.13869,2.13869,2.13848,2.13848,8000000.0
2008-08-06 13:02:00,2.13873,2.13911,2.1387,2.13911,7000000.0
2008-08-06 13:03:00,2.13909,2.13921,2.13906,2.13921,8000000.0
2008-08-06 13:04:00,2.13907,2.13928,2.13907,2.13928,7000000.0
2008-08-06 13:05:00,2.13913,2.13926,2.13902,2.13902,8000000.0
2008-08-06 13:06:00,2.13918,2.13918,2.13899,2.13917,7000000.0
2008-08-06 13:07:00,2.13916,2.13922,2.13904,2.13913,7000000.0
2008-08-06 13:08:00,2.13929,2.13929,2.1389,2.13902,10000000.0
2008-08-06 13:09:00,2.13922,2.13932,2.139,2.1391,7000000.0
2008-08-06 13:10:00,2.1391,2.13922,2.13898,2.13905,9000000.0
2008-08-06 13:11:00,2.13941,2.13941,2.13914,2.13935,8000000.0
2008-08-06 13:12:00,2.1393,2.1395,2.13916,2.1395,8000000.0
2008-08-06 13:13:00,2.13944,2.13945,2.13926,2.13945,9000000.0
2008-08-06 13:14:00,2.13927,2.13933,2.13907,2.1392,7000000.0
2008-08-06 13:15:00,2.13913,2.13923,2.13903,2.13923,8000000.0
2008-08-06 13:16:00,2.13922,2.13922,2.13904,2.13915,8000000.0
2008-08-06 13:17:00,2.1391,2.13928,2.13896,2.13927,9000000.0
2008-08-06 13:18:00,2.1393,2.13938,2.13918,2.13938,10000000.0
2008-08-06 13:19:00,2.1393,2.1393,2.13895,2.13897,8000000.0
2008-08-06 13:20:00,2.13893,2.13908,2.13889,2.13908,8000000.0
2008-08-06 13:21:00,2.13885,2.13899,2.13881,2.13899,7000000.0
2008-08-06 13:22:00,2.13911,2.13942,2.13901,2.13942,11000000.0
2008-08-06 13:23:00,2.13949,2.13956,2.1394,2.1395,8000000.0
2008-08-06 13:24:00,2.13912,2.13912,2.13885,2.13885,7000000.0
2008-08-06 13:25:00,2.13827,2.13852,2.13827,2.1383,11000000.0
2008-08-06 13:26:00,2.13839,2.13853,2.13839,2.1384,10000000.0
2008-08-06 13:27:00,2.13836,2.13872,2.13836,2.13848,8000000.0
2008-08-06 13:28:00,2.1386,2.13868,2.13843,2.13843,21000000.0
2008-08-06 13:29:00,2.13839,2.13862,2.13839,2.13845,17000000.0
2008-08-06 13:30:00,2.13825,2.13825,2.13807,2.13822,7000000.0
2008-08-06 13:31:00,2.1382,2.13864,2.13807,2.13864,9000000.0
2008-08-06 13:32:00,2.13848,2.13848,2.13821,2.13821,14000000.0
2008-08-06 13:33:00,2.1384,2.1384,2.13827,2.13836,14000000.0
2008-08-06 13:34:00,2.13833,2.13833,2.13785,2.13785,31000000.0
2008-08-06 13:35:00,2.13769,2.13826,2.13769,2.13815,17000000.0
2008-08-06 13:36:00,2.13847,2.13851,2.13838,2.13845,24000000.0
2008-08-06 13:37:00,2.13853,2.13873,2.13853,2.13854,10000000.0
2008-08-06 13:38:00,2.1387,2.13882,2.13861,2.13874,18000000.0
2008-08-06 13:39:00,2.13868,2.13868,2.13831,2.13831,15000000.0
2008-08-06 13:40:00,2.13826,2.13885,2.13826,2.13885,29000000.0
2008-08-06 13:41:00,2.1386,2.13871,2.13844,2.13849,13000000.0
2008-08-06 13:42:00,2.13841,2.13855,2.13836,2.13853,8000000.0
2008-08-06 13:43:00,2.13886,2.13892,2.13871,2.13883,10000000.0
2008-08-06 13:44:00,2.13881,2.13893,2.13863,2.13863,26000000.0
2008-08-06 13:45:00,2.13868,2.13901,2.13852,2.13901,22000000.0
2008-08-06 13:46:00,2.13872,2.13885,2.1387,2.13876,19000000.0
2008-08-06 13:47:00,2.13881,2.13884,2.13874,2.13874,17000000.0
2008-08-06 13:48:00,2.13883,2.13883,2.13864,2.13864,22000000.0
2008-08-06 13:49:00,2.13854,2.13862,2.13853,2.13855,24000000.0
2008-08-06 13:50:00,2.13853,2.13853,2.13835,2.13852,15000000.0
2008-08-06 13:51:00,2.13881,2.13891,2.13798,2.13798,22000000.0
2008-08-06 13:52:00,2.13881,2.13881,2.13846,2.1387,32000000.0
2008-08-06 13:53:00,2.13892,2.13923,2.13887,2.1392,28000000.0
2008-08-06 13:54:00,2.13937,2.13958,2.13937,2.13958,31000000.0
2008-08-06 13:55:00,2.13947,2.13955,2.13887,2.13892,20000000.0
2008-08-06 13:56:00,2.1391,2.13917,2.13903,2.13903,24000000.0
2008-08-06 13:57:00,2.13895,2.13915,2.13895,2.13895,34000000.0
2008-08-06 13:58:00,2.13892,2.13916,2.13892,2.13916,16000000.0
2008-08-06 13:59:00,2.13926,2.13932,2.13925,2.1393,30000000.0
2008-08-06 14:00:00,2.13936,2.13951,2.13923,2.13937,39000000.0
2008-08-06 14:01:00,2.13942,2.13964,2.13942,2.13963,30000000.0
2008-08-06 14:02:00,2.13967,2.13975,2.13967,2.13969,19000000.0
2008-08-06 14:03:00,2.13956,2.1404,2.13943,2.1404,23000000.0
2008-08-06 14:04:00,2.14051,2.1407,2.14051,2.14054,33000000.0
2008-08-06 14:05:00,2.14046,2.1406,2.14046,2.1406,28000000.0
2008-08-06 14:06:00,2.1406,2.14062,2.14047,2.14062,31000000.0
2008-08-06 14:07:00,2.14077,2.14077,2.14032,2.14039,31000000.0
2008-08-06 14:08:00,2.14014,2.14014,2.13928,2.13928,27000000.0
2008-08-06 14:09:00,2.13905,2.13905,2.13877,2.13901,27000000.0
2008-08-06 14:10:00,2.1388,2.13907,2.1388,2.13893,24000000.0
2008-08-06 14:11:00,2.13891,2.13914,2.13891,2.13914,21000000.0
2008-08-06 14:12:00,2.13893,2.13909,2.13884,2.13885,22000000.0
2008-08-06 14:13:00,2.13852,2.13862,2.13844,2.13862,13000000.0
2008-08-06 14:14:00,2.13869,2.13903,2.13869,2.13896,21000000.0
2008-08-06 14:15:00,2.13904,2.13927,2.13897,2.13907,25000000.0
2008-08-06 14:16:00,2.13878,2.13904,2.13871,2.13904,26000000.0
2008-08-06 14:17:00,2.13908,2.13912,2.13905,2.13905,32000000.0
2008-08-06 14:18:00,2.13909,2.13909,2.13894,2.13905,27000000.0
2008-08-06 14:19:00,2.13904,2.13904,2.13883,2.13883,35000000.0
2008-08-06 14:20:00,2.13879,2.13934,2.13879,2.13934,32000000.0
2008-08-06 14:21:00,2.13955,2.13977,2.13952,2.13964,39000000.0
2008-08-06 14:22:00,2.13968,2.13979,2.13956,2.13975,22000000.0
2008-08-06 14:23:00,2.13981,2.13989,2.13953,2.13958,40000000.0
2008-08-06 14:24:00,2.13905,2.13912,2.1382,2.13873,10000000.0
2008-08-06 14:25:00,2.13946,2.13969,2.13935,2.13945,35000000.0
2008-08-06 14:26:00,2.13944,2.13944,2.13914,2.13916,18000000.0
2008-08-06 14:27:00,2.13909,2.13933,2.13909,2.13933,28000000.0
2008-08-06 14:28:00,2.13928,2.13928,2.13895,2.13919,21000000.0
2008-08-06 14:29:00,2.13917,2.13954,2.13917,2.13951,16000000.0
2008-08-06 14:30:00,2.13961,2.14087,2.13961,2.14087,25000000.0
2008-08-06 14:31:00,2.1411,2.1411,2.14073,2.14073,26000000.0
2008-08-06 14:32:00,2.14056,2.1409,2.14056,2.14089,32000000.0
2008-08-06 14:33:00,2.14031,2.14051,2.14031,2.14051,20000000.0
2008-08-06 14:34:00,2.1405,2.1405,2.14014,2.14014,25000000.0
2008-08-06 14:35:00,2.14028,2.14056,2.14028,2.14056,23000000.0
2008-08-06 14:36:00,2.14063,2.14063,2.14041,2.14041,11000000.0
2008-08-06 14:37:00,2.14072,2.14072,2.14055,2.14072,41000000.0
2008-08-06 14:38:00,2.1406,2.1406,2.14035,2.14044,54000000.0
2008-08-06 14:39:00,2.14083,2.14156,2.14082,2.14152,36000000.0
2008-08-06 14:40:00,2.14118,2.14118,2.14024,2.14024,36000000.0
2008-08-06 14:41:00,2.14002,2.14031,2.13985,2.14031,41000000.0
2008-08-06 14:42:00,2.13998,2.13998,2.13966,2.13966,19000000.0
2008-08-06 14:43:00,2.13955,2.13955,2.13936,2.13936,20000000.0
2008-08-06 14:44:00,2.13925,2.14061,2.13925,2.14061,25000000.0
2008-08-06 14:45:00,2.14139,2.14139,2.14072,2.14072,33000000.0
2008-08-06 14:46:00,2.14045,2.14058,2.14037,2.14037,11000000.0
2008-08-06 14:47:00,2.14061,2.14061,2.14023,2.14023,7000000.0
2008-08-06 14:48:00,2.14018,2.14027,2.14003,2.14027,21000000.0
2008-08-06 14:49:00,2.14051,2.1408,2.14026,2.14059,32000000.0
2008-08-06 14:50:00,2.14046,2.14046,2.14017,2.14017,33000000.0
2008-08-06 14:51:00,2.14008,2.14036,2.14008,2.14036,37000000.0
2008-08-06 14:52:00,2.14043,2.14043,2.14026,2.14026,17000000.0
2008-08-06 14:53:00,2.14029,2.14037,2.14026,2.14026,22000000.0
2008-08-06 14:54:00,2.1406,2.1412,2.1406,2.1412,17000000.0
2008-08-06 14:55:00,2.14127,2.14155,2.14125,2.14147,7000000.0
2008-08-06 14:56:00,2.1412,2.14128,2.14104,2.14128,21000000.0
2008-08-06 14:57:00,2.14125,2.14127,2.14115,2.14117,12000000.0
2008-08-06 14:58:00,2.14097,2.14124,2.1409,2.14118,31000000.0
2008-08-06 14:59:00,2.14126,2.14158,2.14126,2.14147,20000000.0
2008-08-06 15:00:00,2.14201,2.14216,2.14176,2.14216,32000000.0
2008-08-06 15:01:00,2.14184,2.14184,2.14137,2.1417,14000000.0
2008-08-06 15:02:00,2.14167,2.14254,2.14167,2.14202,26000000.0
2008-08-06 15:03:00,2.14189,2.1421,2.14171,2.1421,30000000.0
2008-08-06 15:04:00,2.14235,2.1426,2.14227,2.14238,29000000.0
2008-08-06 15:05:00,2.14225,2.1426,2.14225,2.1426,28000000.0
2008-08-06 15:06:00,2.14221,2.14221,2.14147,2.14147,16000000.0
2008-08-06 15:07:00,2.14171,2.14185,2.14164,2.14176,26000000.0
2008-08-06 15:08:00,2.14174,2.14209,2.14172,2.14172,25000000.0
2008-08-06 15:09:00,2.14221,2.1427,2.14221,2.1427,34000000.0
2008-08-06 15:10:00,2.14276,2.14319,2.14276,2.14319,36000000.0
2008-08-06 15:11:00,2.14302,2.14302,2.14266,2.14266,27000000.0
2008-08-06 15:12:00,2.14229,2.14229,2.14196,2.14196,26000000.0
2008-08-06 15:13:00,2.14184,2.14184,2.1414,2.1414,41000000.0
2008-08-06 15:14:00,2.14156,2.14209,2.14156,2.14197,30000000.0
2008-08-06 15:15:00,2.14197,2.14215,2.14197,2.14199,21000000.0
2008-08-06 15:16:00,2.14192,2.14199,2.14177,2.14177,9000000.0
2008-08-06 15:17:00,2.14167,2.14167,2.14141,2.14141,26000000.0
2008-08-06 15:18:00,2.14136,2.14136,2.14111,2.14111,10000000.0
2008-08-06 15:19:00,2.141,2.14102,2.14083,2.14083,16000000.0
2008-08-06 15:20:00,2.14105,2.14133,2.14093,2.14111,20000000.0
2008-08-06 15:21:00,2.14127,2.14152,2.14127,2.14137,12000000.0
2008-08-06 15:22:00,2.14153,2.14153,2.14131,2.14133,22000000.0
2008-08-06 15:23:00,2.14144,2.14157,2.14142,2.14157,36000000.0
2008-08-06 15:24:00,2.14149,2.14149,2.14134,2.14149,20000000.0
2008-08-06 15:25:00,2.14179,2.14191,2.14168,2.14168,14000000.0
2008-08-06 15:26:00,2.14171,2.14193,2.14171,2.14193,40000000.0
2008-08-06 15:27:00,2.14179,2.14179,2.14117,2.14117,32000000.0
2008-08-06 15:28:00,2.14107,2.14107,2.14055,2.14055,55000000.0
2008-08-06 15:29:00,2.14105,2.14105,2.13831,2.13878,47000000.0
2008-08-06 15:30:00,2.1388,2.14161,2.1388,2.14019,71000000.0
2008-08-06 15:31:00,2.13993,2.13998,2.1397,2.13987,58000000.0
2008-08-06 15:32:00,2.13991,2.14004,2.13958,2.1397,25000000.0
2008-08-06 15:33:00,2.13934,2.13951,2.13934,2.13945,32000000.0
2008-08-06 15:34:00,2.13945,2.13947,2.13913,2.13922,22000000.0
2008-08-06 15:35:00,2.13928,2.13956,2.13923,2.13944,30000000.0
2008-08-06 15:36:00,2.13928,2.13928,2.13876,2.13897,23000000.0
2008-08-06 15:37:00,2.13906,2.13941,2.13903,2.13903,24000000.0
2008-08-06 15:38:00,2.13876,2.13947,2.13876,2.1394,61000000.0
2008-08-06 15:39:00,2.13938,2.13938,2.13897,2.13904,40000000.0
2008-08-06 15:40:00,2.13878,2.13878,2.13846,2.1386,37000000.0
2008-08-06 15:41:00,2.13856,2.13922,2.13841,2.13922,43000000.0
2008-08-06 15:42:00,2.13906,2.13983,2.13906,2.13983,41000000.0
2008-08-06 15:43:00,2.14013,2.14039,2.13989,2.14039,30000000.0
2008-08-06 15:44:00,2.14043,2.1405,2.14014,2.1405,29000000.0
2008-08-06 15:45:00,2.14039,2.14039,2.13985,2.14006,36000000.0
2008-08-06 15:46:00,2.13925,2.13925,2.13875,2.13885,24000000.0
2008-08-06 15:47:00,2.13915,2.13941,2.13915,2.13939,31000000.0
2008-08-06 15:48:00,2.13884,2.13884,2.1386,2.13874,33000000.0
2008-08-06 15:49:00,2.13929,2.14079,2.13929,2.14079,25000000.0
2008-08-06 15:50:00,2.1409,2.14139,2.1409,2.14139,11000000.0
2008-08-06 15:51:00,2.14105,2.1414,2.14105,2.14132,37000000.0
2008-08-06 15:52:00,2.14146,2.14174,2.14143,2.14174,23000000.0
2008-08-06 15:53:00,2.14156,2.14175,2.1415,2.14152,15000000.0
2008-08-06 15:54:00,2.14141,2.14153,2.14135,2.14153,26000000.0
2008-08-06 15:55:00,2.14163,2.14177,2.14155,2.14157,33000000.0
2008-08-06 15:56:00,2.14164,2.14199,2.14151,2.14193,36000000.0
2008-08-06 15:57:00,2.14179,2.14191,2.1415,2.14165,34000000.0
2008-08-06 15:58:00,2.14143,2.14145,2.14114,2.14114,24000000.0
2008-08-06 15:59:00,2.14111,2.14111,2.14093,2.14102,23000000.0
2008-08-06 16:00:00,2.14111,2.14132,2.14101,2.14101,51000000.0
2008-08-06 16:01:00,2.14073,2.14112,2.1405,2.14112,31000000.0
2008-08-06 16:02:00,2.14129,2.14129,2.14106,2.14119,29000000.0
2008-08-06 16:03:00,2.14157,2.14171,2.14148,2.14157,51000000.0
2008-08-06 16:04:00,2.14139,2.14139,2.14058,2.14058,38000000.0
2008-08-06 16:05:00,2.14053,2.14077,2.14026,2.14077,37000000.0
2008-08-06 16:06:00,2.14085,2.14111,2.14077,2.14077,33000000.0
2008-08-06 16:07:00,2.14111,2.14111,2.14091,2.14098,37000000.0
2008-08-06 16:08:00,2.14094,2.14102,2.14091,2.141,37000000.0
2008-08-06 16:09:00,2.14065,2.14109,2.14065,2.14109,44000000.0
2008-08-06 16:10:00,2.14089,2.14106,2.14081,2.14081,41000000.0
2008-08-06 16:11:00,2.14107,2.14129,2.14106,2.14112,27000000.0
2008-08-06 16:12:00,2.14103,2.14103,2.14068,2.14073,22000000.0
2008-08-06 16:13:00,2.14064,2.14064,2.14046,2.14056,38000000.0
2008-08-06 16:14:00,2.14041,2.14041,2.14024,2.14025,41000000.0
2008-08-06 16:15:00,2.14014,2.14016,2.13992,2.14016,42000000.0
2008-08-06 16:16:00,2.13967,2.13967,2.13917,2.13922,45000000.0
2008-08-06 16:17:00,2.1392,2.13945,2.13894,2.13945,22000000.0
2008-08-06 16:18:00,2.14034,2.14034,2.14,2.14,49000000.0
2008-08-06 16:19:00,2.13988,2.13992,2.13973,2.13973,27000000.0
2008-08-06 16:20:00,2.13966,2.13966,2.13917,2.13917,52000000.0
2008-08-06 16:21:00,2.13939,2.14015,2.13923,2.14015,37000000.0
2008-08-06 16:22:00,2.14052,2.14052,2.14016,2.14016,50000000.0
2008-08-06 16:23:00,2.14016,2.14017,2.14,2.14014,48000000.0
2008-08-06 16:24:00,2.13997,2.13997,2.1395,2.13968,44000000.0
2008-08-06 16:25:00,2.13953,2.13955,2.13938,2.13949,28000000.0
2008-08-06 16:26:00,2.13944,2.13951,2.13939,2.13951,41000000.0
2008-08-06 16:27:00,2.13944,2.13944,2.13919,2.13927,46000000.0
2008-08-06 16:28:00,2.13943,2.13974,2.13943,2.13964,34000000.0
2008-08-06 16:29:00,2.13967,2.14047,2.13961,2.14047,24000000.0
2008-08-06 16:30:00,2.14059,2.14059,2.13996,2.13996,43000000.0
2008-08-06 16:31:00,2.13989,2.13993,2.13944,2.13953,36000000.0
2008-08-06 16:32:00,2.13948,2.13961,2.13944,2.1396,34000000.0
2008-08-06 16:33:00,2.13972,2.13997,2.13947,2.13947,41000000.0
2008-08-06 16:34:00,2.13937,2.13943,2.13907,2.13907,29000000.0
2008-08-06 16:35:00,2.13932,2.13966,2.13916,2.13926,53000000.0
2008-08-06 16:36:00,2.13944,2.13951,2.13919,2.13949,43000000.0
2008-08-06 16:37:00,2.13946,2.13964,2.13933,2.13964,56000000.0
2008-08-06 16:38:00,2.14005,2.14005,2.13928,2.13928,34000000.0
2008-08-06 16:39:00,2.13906,2.13958,2.13906,2.13951,43000000.0
2008-08-06 16:40:00,2.13995,2.13995,2.13943,2.13975,63000000.0
2008-08-06 16:41:00,2.13966,2.13966,2.1391,2.13912,44000000.0
2008-08-06 16:42:00,2.13878,2.13965,2.13878,2.13965,57000000.0
2008-08-06 16:43:00,2.14,2.14022,2.13998,2.14,20000000.0
2008-08-06 16:44:00,2.14011,2.14073,2.14011,2.14073,34000000.0
2008-08-06 16:45:00,2.14077,2.14137,2.14077,2.14137,41000000.0
2008-08-06 16:46:00,2.14157,2.14209,2.14144,2.14178,59000000.0
2008-08-06 16:47:00,2.14051,2.14051,2.13953,2.13953,55000000.0
2008-08-06 16:48:00,2.13907,2.13993,2.13907,2.13949,46000000.0
2008-08-06 16:49:00,2.13977,2.13977,2.13957,2.1397,35000000.0
2008-08-06 16:50:00,2.13957,2.13978,2.13951,2.13978,45000000.0
2008-08-06 16:51:00,2.13977,2.13977,2.13956,2.13969,30000000.0
2008-08-06 16:52:00,2.13991,2.13991,2.13968,2.13968,30000000.0
2008-08-06 16:53:00,2.13959,2.14004,2.13959,2.14004,19000000.0
2008-08-06 16:54:00,2.14002,2.14025,2.14002,2.14025,18000000.0
2008-08-06 16:55:00,2.14026,2.14026,2.13985,2.13985,40000000.0
2008-08-06 16:56:00,2.1397,2.13986,2.13957,2.13971,37000000.0
2008-08-06 16:57:00,2.1392,2.13962,2.13896,2.13962,17000000.0
2008-08-06 16:58:00,2.13971,2.13975,2.1395,2.13972,45000000.0
2008-08-06 16:59:00,2.1398,2.14031,2.13971,2.14031,39000000.0
2008-08-06 17:00:00,2.14086,2.14113,2.14078,2.14113,47000000.0
2008-08-06 17:01:00,2.14121,2.14121,2.14043,2.14043,26000000.0
2008-08-06 17:02:00,2.14015,2.14075,2.14015,2.14066,33000000.0
2008-08-06 17:03:00,2.14074,2.14082,2.1405,2.14068,33000000.0
2008-08-06 17:04:00,2.14055,2.14055,2.14029,2.14029,37000000.0
2008-08-06 17:05:00,2.14021,2.14039,2.14017,2.14018,35000000.0
2008-08-06 17:06:00,2.14008,2.14036,2.14004,2.1403,46000000.0
2008-08-06 17:07:00,2.14011,2.14028,2.14011,2.14026,33000000.0
2008-08-06 17:08:00,2.14047,2.14079,2.14047,2.14078,45000000.0
2008-08-06 17:09:00,2.14117,2.14139,2.14117,2.14139,47000000.0
2008-08-06 17:10:00,2.14143,2.14143,2.14117,2.1412,36000000.0
2008-08-06 17:11:00,2.14125,2.14125,2.14087,2.14087,44000000.0
2008-08-06 17:12:00,2.14072,2.14072,2.14028,2.14028,23000000.0
2008-08-06 17:13:00,2.14067,2.1413,2.14067,2.1413,35000000.0
2008-08-06 17:14:00,2.14159,2.14211,2.14159,2.14211,27000000.0
2008-08-06 17:15:00,2.14182,2.14182,2.14159,2.14177,26000000.0
2008-08-06 17:16:00,2.14168,2.14174,2.14143,2.14143,27000000.0
2008-08-06 17:17:00,2.14131,2.14131,2.14103,2.14106,38000000.0
2008-08-06 17:18:00,2.14134,2.14187,2.14131,2.14187,29000000.0
2008-08-06 17:19:00,2.14195,2.14225,2.14195,2.14223,19000000.0
2008-08-06 17:20:00,2.1425,2.1425,2.14203,2.14203,29000000.0
2008-08-06 17:21:00,2.14203,2.14246,2.14202,2.14246,26000000.0
2008-08-06 17:22:00,2.14249,2.14268,2.14236,2.14265,30000000.0
2008-08-06 17:23:00,2.14254,2.14264,2.14231,2.14253,32000000.0
2008-08-06 17:24:00,2.14274,2.14298,2.14261,2.1429,23000000.0
2008-08-06 17:25:00,2.14266,2.1429,2.14252,2.14252,20000000.0
2008-08-06 17:26:00,2.14271,2.14289,2.14255,2.14255,18000000.0
2008-08-06 17:27:00,2.14205,2.14293,2.14205,2.14275,44000000.0
2008-08-06 17:28:00,2.143,2.143,2.14255,2.14259,39000000.0
2008-08-06 17:29:00,2.14261,2.14428,2.14261,2.14428,36000000.0
2008-08-06 17:30:00,2.14354,2.14373,2.14348,2.14348,61000000.0
2008-08-06 17:31:00,2.14341,2.14382,2.14337,2.14375,62000000.0
2008-08-06 17:32:00,2.1434,2.1442,2.1434,2.14413,54000000.0
2008-08-06 17:33:00,2.14423,2.14451,2.1439,2.14422,64000000.0
2008-08-06 17:34:00,2.14438,2.14468,2.14434,2.14468,60000000.0
2008-08-06 17:35:00,2.14469,2.14481,2.14442,2.1446,43000000.0
2008-08-06 17:36:00,2.14475,2.14475,2.14414,2.14416,58000000.0
2008-08-06 17:37:00,2.14415,2.14418,2.14396,2.14396,47000000.0
2008-08-06 17:38:00,2.14385,2.14438,2.14385,2.14438,44000000.0
2008-08-06 17:39:00,2.14421,2.14421,2.14347,2.14359,41000000.0
2008-08-06 17:40:00,2.14387,2.14414,2.14383,2.14383,59000000.0
2008-08-06 17:41:00,2.14383,2.14398,2.14365,2.14365,50000000.0
2008-08-06 17:42:00,2.14349,2.14365,2.14348,2.14364,37000000.0
2008-08-06 17:43:00,2.14365,2.14392,2.14365,2.14392,33000000.0
2008-08-06 17:44:00,2.14401,2.14425,2.14388,2.14409,46000000.0
2008-08-06 17:45:00,2.14398,2.14436,2.14393,2.14436,49000000.0
2008-08-06 17:46:00,2.14459,2.14459,2.14422,2.14441,56000000.0
2008-08-06 17:47:00,2.1444,2.1444,2.14397,2.14397,65000000.0
2008-08-06 17:48:00,2.14383,2.14385,2.1437,2.14385,61000000.0
2008-08-06 17:49:00,2.14373,2.14388,2.14365,2.1437,72000000.0
2008-08-06 17:50:00,2.14376,2.14379,2.14365,2.14372,53000000.0
2008-08-06 17:51:00,2.14379,2.14448,2.14379,2.1442,54000000.0
2008-08-06 17:52:00,2.14449,2.14449,2.14426,2.14434,51000000.0
2008-08-06 17:53:00,2.14449,2.14475,2.14449,2.14475,42000000.0
2008-08-06 17:54:00,2.14489,2.14522,2.14489,2.14515,32000000.0
2008-08-06 17:55:00,2.145,2.14536,2.145,2.14534,32000000.0
2008-08-06 17:56:00,2.14527,2.14581,2.14527,2.14543,47000000.0
2008-08-06 17:57:00,2.14537,2.1457,2.14537,2.14548,34000000.0
2008-08-06 17:58:00,2.14553,2.14577,2.14536,2.14536,44000000.0
2008-08-06 17:59:00,2.14554,2.14575,2.14548,2.14567,39000000.0
2008-08-06 18:00:00,2.14577,2.146,2.14577,2.14577,32000000.0
2008-08-06 18:01:00,2.14561,2.14561,2.14505,2.14505,52000000.0
2008-08-06 18:02:00,2.14529,2.14529,2.14507,2.14527,30000000.0
2008-08-06 18:03:00,2.14499,2.14499,2.14449,2.14449,38000000.0
2008-08-06 18:04:00,2.14438,2.14472,2.1442,2.14472,38000000.0
2008-08-06 18:05:00,2.14462,2.14525,2.1445,2.14525,36000000.0
2008-08-06 18:06:00,2.14608,2.14624,2.14608,2.14622,32000000.0
2008-08-06 18:07:00,2.14608,2.14643,2.14593,2.14593,38000000.0
2008-08-06 18:08:00,2.1457,2.14571,2.14527,2.1453,56000000.0
2008-08-06 18:09:00,2.14545,2.14545,2.1449,2.1449,34000000.0
2008-08-06 18:10:00,2.14503,2.14523,2.14503,2.14523,26000000.0
2008-08-06 18:11:00,2.14528,2.14528,2.14513,2.14513,34000000.0
2008-08-06 18:12:00,2.14502,2.14531,2.14502,2.14519,24000000.0
2008-08-06 18:13:00,2.14478,2.14498,2.14478,2.14486,30000000.0
2008-08-06 18:14:00,2.14483,2.14516,2.14483,2.14516,22000000.0
2008-08-06 18:15:00,2.14515,2.14536,2.1451,2.14536,21000000.0
2008-08-06 18:16:00,2.14532,2.1455,2.14529,2.1455,66000000.0
2008-08-06 18:17:00,2.14558,2.14558,2.14543,2.14551,60000000.0
2008-08-06 18:18:00,2.14551,2.1456,2.14551,2.14551,33000000.0
2008-08-06 18:19:00,2.14569,2.14587,2.14552,2.14552,46000000.0
2008-08-06 18:20:00,2.14499,2.14516,2.14482,2.14516,61000000.0
2008-08-06 18:21:00,2.1452,2.1452,2.14475,2.14475,37000000.0
2008-08-06 18:22:00,2.1448,2.1448,2.14421,2.14421,49000000.0
2008-08-06 18:23:00,2.14433,2.14441,2.14417,2.14435,34000000.0
2008-08-06 18:24:00,2.14463,2.14477,2.1445,2.14462,47000000.0
2008-08-06 18:25:00,2.14464,2.14464,2.14406,2.14406,31000000.0
2008-08-06 18:26:00,2.14432,2.1448,2.14432,2.1448,43000000.0
2008-08-06 18:27:00,2.14506,2.14539,2.14506,2.14539,35000000.0
2008-08-06 18:28:00,2.14534,2.14534,2.14474,2.14498,18000000.0
2008-08-06 18:29:00,2.14501,2.1453,2.14493,2.14522,24000000.0
2008-08-06 18:30:00,2.14536,2.14536,2.14505,2.14509,32000000.0
2008-08-06 18:31:00,2.14459,2.14473,2.14448,2.14473,46000000.0
2008-08-06 18:32:00,2.14462,2.14462,2.14405,2.14421,55000000.0
2008-08-06 18:33:00,2.14479,2.14554,2.14479,2.14554,29000000.0
2008-08-06 18:34:00,2.14597,2.14616,2.14583,2.14616,32000000.0
2008-08-06 18:35:00,2.14571,2.14574,2.14551,2.14572,47000000.0
2008-08-06 18:36:00,2.14566,2.14571,2.14545,2.14555,65000000.0
2008-08-06 18:37:00,2.14537,2.14537,2.14487,2.14487,63000000.0
2008-08-06 18:38:00,2.14484,2.1451,2.14484,2.1451,61000000.0
2008-08-06 18:39:00,2.14533,2.14618,2.14533,2.14568,37000000.0
2008-08-06 18:40:00,2.14583,2.14583,2.14502,2.14502,52000000.0
2008-08-06 18:41:00,2.14481,2.14541,2.14481,2.14541,68000000.0
2008-08-06 18:42:00,2.14543,2.14552,2.14536,2.14545,40000000.0
2008-08-06 18:43:00,2.14546,2.1456,2.14522,2.14522,39000000.0
2008-08-06 18:44:00,2.14472,2.14472,2.1444,2.1444,33000000.0
2008-08-06 18:45:00,2.14459,2.14467,2.14452,2.14464,57000000.0
2008-08-06 18:46:00,2.1447,2.14488,2.14454,2.14454,61000000.0
2008-08-06 18:47:00,2.14408,2.14483,2.14408,2.14471,41000000.0
2008-08-06 18:48:00,2.14502,2.14532,2.14502,2.14532,26000000.0
2008-08-06 18:49:00,2.14562,2.14586,2.1456,2.14586,31000000.0
2008-08-06 18:50:00,2.14606,2.14625,2.14605,2.14625,37000000.0
2008-08-06 18:51:00,2.14636,2.14636,2.1463,2.1463,17000000.0
2008-08-06 18:52:00,2.14626,2.14626,2.1461,2.14618,33000000.0
2008-08-06 18:53:00,2.14622,2.14641,2.14505,2.14505,31000000.0
2008-08-06 18:54:00,2.14486,2.14491,2.14386,2.14386,11000000.0
2008-08-06 18:55:00,2.14371,2.14401,2.14369,2.1437,22000000.0
2008-08-06 18:56:00,2.14373,2.14407,2.14373,2.14398,16000000.0
2008-08-06 18:57:00,2.14406,2.14406,2.14338,2.14399,15000000.0
2008-08-06 18:58:00,2.1438,2.1444,2.1438,2.1444,19000000.0
2008-08-06 18:59:00,2.14464,2.14464,2.14421,2.14421,26000000.0
2008-08-06 19:00:00,2.14447,2.14555,2.14447,2.14555,12000000.0
2008-08-06 19:01:00,2.14556,2.14556,2.14489,2.14495,18000000.0
2008-08-06 19:02:00,2.14525,2.1453,2.14509,2.14515,23000000.0
2008-08-06 19:03:00,2.14488,2.14488,2.14451,2.14451,21000000.0
2008-08-06 19:04:00,2.14388,2.144,2.14366,2.144,55000000.0
2008-08-06 19:05:00,2.14416,2.1444,2.1441,2.14427,42000000.0
2008-08-06 19:06:00,2.14447,2.14457,2.14431,2.14443,63000000.0
2008-08-06 19:07:00,2.14457,2.14471,2.14441,2.14471,39000000.0
2008-08-06 19:08:00,2.14462,2.14462,2.14424,2.14424,32000000.0
2008-08-06 19:09:00,2.14414,2.1444,2.14405,2.1444,56000000.0
2008-08-06 19:10:00,2.14404,2.14455,2.14404,2.14455,27000000.0
2008-08-06 19:11:00,2.14456,2.14461,2.14439,2.14454,36000000.0
2008-08-06 19:12:00,2.14454,2.14464,2.14454,2.14464,25000000.0
2008-08-06 19:13:00,2.14466,2.14466,2.14439,2.14455,23000000.0
2008-08-06 19:14:00,2.14458,2.14458,2.1443,2.14432,37000000.0
2008-08-06 19:15:00,2.14432,2.14453,2.14432,2.14446,17000000.0
2008-08-06 19:16:00,2.14406,2.14414,2.14403,2.14409,23000000.0
2008-08-06 19:17:00,2.14397,2.14397,2.14386,2.14392,17000000.0
2008-08-06 19:18:00,2.14402,2.14414,2.14402,2.14413,30000000.0
2008-08-06 19:19:00,2.14405,2.14423,2.14405,2.14414,36000000.0
2008-08-06 19:20:00,2.14403,2.14403,2.14349,2.14349,23000000.0
2008-08-06 19:21:00,2.14353,2.14426,2.14353,2.14426,21000000.0
2008-08-06 19:22:00,2.14442,2.14442,2.14415,2.14426,25000000.0
2008-08-06 19:23:00,2.14417,2.14417,2.14382,2.14382,12000000.0
2008-08-06 19:24:00,2.14374,2.14389,2.14347,2.14347,39000000.0
2008-08-06 19:25:00,2.1433,2.1433,2.14297,2.14297,49000000.0
2008-08-06 19:26:00,2.14295,2.14324,2.14295,2.1432,48000000.0
2008-08-06 19:27:00,2.14318,2.14333,2.14317,2.14329,51000000.0
2008-08-06 19:28:00,2.14338,2.14365,2.14338,2.14365,40000000.0
2008-08-06 19:29:00,2.14403,2.14415,2.14387,2.14404,28000000.0
2008-08-06 19:30:00,2.14412,2.14432,2.14395,2.14398,32000000.0
2008-08-06 19:31:00,2.14388,2.14431,2.14388,2.14403,28000000.0
2008-08-06 19:32:00,2.14402,2.1442,2.14387,2.14388,31000000.0
2008-08-06 19:33:00,2.144,2.14454,2.14395,2.14454,14000000.0
2008-08-06 19:34:00,2.14469,2.14469,2.14429,2.14452,49000000.0
2008-08-06 19:35:00,2.14459,2.14477,2.14458,2.14477,28000000.0
2008-08-06 19:36:00,2.14495,2.14508,2.14495,2.14508,16000000.0
2008-08-06 19:37:00,2.14505,2.14516,2.14498,2.14511,26000000.0
2008-08-06 19:38:00,2.14512,2.14518,2.14508,2.14512,18000000.0
2008-08-06 19:39:00,2.14521,2.14527,2.14511,2.14522,13000000.0
2008-08-06 19:40:00,2.14518,2.1453,2.1451,2.14529,16000000.0
2008-08-06 19:41:00,2.14534,2.1455,2.14534,2.14541,17000000.0
2008-08-06 19:42:00,2.14542,2.14561,2.14542,2.14557,19000000.0
2008-08-06 19:43:00,2.14548,2.14548,2.14524,2.14524,21000000.0
2008-08-06 19:44:00,2.1454,2.14592,2.14522,2.14522,21000000.0
2008-08-06 19:45:00,2.14477,2.14487,2.14446,2.14454,33000000.0
2008-08-06 19:46:00,2.14435,2.14462,2.14431,2.14437,18000000.0
2008-08-06 19:47:00,2.14425,2.14425,2.14403,2.14403,22000000.0
2008-08-06 19:48:00,2.14396,2.14446,2.14396,2.14446,18000000.0
2008-08-06 19:49:00,2.14471,2.14482,2.14469,2.14482,27000000.0
2008-08-06 19:50:00,2.14491,2.14506,2.14491,2.14505,23000000.0
2008-08-06 19:51:00,2.14507,2.14553,2.14499,2.14553,25000000.0
2008-08-06 19:52:00,2.14596,2.14605,2.14557,2.14573,15000000.0
2008-08-06 19:53:00,2.14557,2.14557,2.14547,2.1455,21000000.0
2008-08-06 19:54:00,2.14562,2.14579,2.14542,2.14542,9000000.0
2008-08-06 19:55:00,2.14533,2.14533,2.14503,2.14524,30000000.0
2008-08-06 19:56:00,2.14525,2.14525,2.14514,2.14515,20000000.0
2008-08-06 19:57:00,2.1453,2.14636,2.14526,2.14636,12000000.0
2008-08-06 19:58:00,2.14639,2.14639,2.14606,2.14609,13000000.0
2008-08-06 19:59:00,2.14605,2.14605,2.14586,2.14586,31000000.0
2008-08-06 20:00:00,2.14602,2.14648,2.14602,2.14648,23000000.0
2008-08-06 20:01:00,2.14681,2.14695,2.14654,2.14654,13000000.0
2008-08-06 20:02:00,2.14691,2.14691,2.14659,2.14662,20000000.0
2008-08-06 20:03:00,2.1461,2.1461,2.14579,2.14581,18000000.0
2008-08-06 20:04:00,2.14564,2.14576,2.1455,2.14574,27000000.0
2008-08-06 20:05:00,2.14571,2.14589,2.14566,2.14589,23000000.0
2008-08-06 20:06:00,2.14589,2.14589,2.14562,2.14584,13000000.0
2008-08-06 20:07:00,2.1457,2.1461,2.1457,2.14586,29000000.0
2008-08-06 20:08:00,2.14591,2.14611,2.14583,2.14591,15000000.0
2008-08-06 20:09:00,2.146,2.14627,2.146,2.14622,17000000.0
2008-08-06 20:10:00,2.14637,2.14638,2.14619,2.14621,20000000.0
2008-08-06 20:11:00,2.14602,2.14615,2.14576,2.14592,10000000.0
2008-08-06 20:12:00,2.14599,2.1462,2.14585,2.1462,15000000.0
2008-08-06 20:13:00,2.14628,2.14648,2.14619,2.14633,17000000.0
2008-08-06 20:14:00,2.1462,2.14639,2.14615,2.14615,15000000.0
2008-08-06 20:15:00,2.1461,2.14619,2.14604,2.14619,10000000.0
2008-08-06 20:16:00,2.146,2.146,2.14559,2.14559,22000000.0
2008-08-06 20:17:00,2.14558,2.14583,2.14558,2.14574,17000000.0
2008-08-06 20:18:00,2.14592,2.14592,2.1456,2.1456,24000000.0
2008-08-06 20:19:00,2.14569,2.14582,2.14567,2.14567,9000000.0
2008-08-06 20:20:00,2.14574,2.14586,2.14563,2.14571,14000000.0
2008-08-06 20:21:00,2.14538,2.14548,2.14506,2.14548,7000000.0
2008-08-06 20:22:00,2.14561,2.14565,2.14558,2.14559,12000000.0
2008-08-06 20:23:00,2.14549,2.14549,2.14533,2.14533,8000000.0
2008-08-06 20:24:00,2.14519,2.14547,2.14519,2.14542,15000000.0
2008-08-06 20:25:00,2.14549,2.14549,2.14528,2.14529,16000000.0
2008-08-06 20:26:00,2.14541,2.14564,2.14537,2.14539,22000000.0
2008-08-06 20:27:00,2.14542,2.14543,2.14528,2.14534,11000000.0
2008-08-06 20:28:00,2.1453,2.14546,2.1453,2.14537,7000000.0
2008-08-06 20:29:00,2.14527,2.14537,2.14521,2.14522,20000000.0
2008-08-06 20:30:00,2.1444,2.1456,2.1444,2.14513,27000000.0
2008-08-06 20:31:00,2.1454,2.14602,2.1454,2.1456,17000000.0
2008-08-06 20:32:00,2.1459,2.1459,2.14465,2.14465,20000000.0
2008-08-06 20:33:00,2.14574,2.1459,2.14563,2.1459,14000000.0
2008-08-06 20:34:00,2.14602,2.14632,2.14602,2.14604,28000000.0
2008-08-06 20:35:00,2.14607,2.14636,2.14607,2.14635,23000000.0
2008-08-06 20:36:00,2.14643,2.14643,2.14617,2.14617,11000000.0
2008-08-06 20:37:00,2.14614,2.14632,2.14614,2.14616,7000000.0
2008-08-06 20:38:00,2.14616,2.14625,2.14596,2.14607,10000000.0
2008-08-06 20:39:00,2.14604,2.14616,2.14587,2.14587,9000000.0
2008-08-06 20:40:00,2.14623,2.14642,2.14623,2.14625,7000000.0
2008-08-06 20:41:00,2.14633,2.14633,2.14612,2.14624,8000000.0
2008-08-06 20:42:00,2.14592,2.14599,2.1456,2.14561,15000000.0
2008-08-06 20:43:00,2.14566,2.14566,2.14538,2.14539,12000000.0
2008-08-06 20:44:00,2.14542,2.14567,2.14542,2.14567,7000000.0
2008-08-06 20:45:00,2.14566,2.14585,2.14565,2.14577,12000000.0
2008-08-06 20:46:00,2.14585,2.14595,2.14558,2.14558,9000000.0
2008-08-06 20:47:00,2.14561,2.14571,2.14539,2.14571,11000000.0
2008-08-06 20:48:00,2.14573,2.14581,2.14561,2.14561,11000000.0
2008-08-06 20:49:00,2.14569,2.14587,2.14568,2.14576,18000000.0
2008-08-06 20:50:00,2.14574,2.14614,2.14574,2.14614,8000000.0
2008-08-06 20:51:00,2.14617,2.14617,2.14602,2.14606,18000000.0
2008-08-06 20:52:00,2.14591,2.14595,2.14587,2.14587,15000000.0
2008-08-06 20:53:00,2.14574,2.14577,2.14559,2.14559,8000000.0
2008-08-06 20:54:00,2.14543,2.14551,2.1454,2.14544,10000000.0
2008-08-06 20:55:00,2.14545,2.14583,2.14545,2.14583,8000000.0
2008-08-06 20:56:00,2.14577,2.14598,2.14566,2.14566,8000000.0
2008-08-06 20:57:00,2.14562,2.14576,2.1456,2.14576,18000000.0
2008-08-06 20:58:00,2.14564,2.14564,2.14525,2.14542,14000000.0
2008-08-06 20:59:00,2.14529,2.14529,2.14464,2.14464,8000000.0
2008-08-06 21:00:00,2.14461,2.14546,2.14461,2.14517,11000000.0
2008-08-06 21:01:00,2.14464,2.14522,2.14464,2.14517,16000000.0
2008-08-06 21:02:00,2.14522,2.14555,2.14516,2.14546,18000000.0
2008-08-06 21:03:00,2.1457,2.14602,2.1457,2.14602,13000000.0
2008-08-06 21:04:00,2.14639,2.14642,2.14631,2.14639,8000000.0
2008-08-06 21:05:00,2.14668,2.14668,2.14613,2.14613,11000000.0
2008-08-06 21:06:00,2.1462,2.14623,2.14613,2.14622,8000000.0
2008-08-06 21:07:00,2.14603,2.14603,2.14577,2.14577,7000000.0
2008-08-06 21:08:00,2.14579,2.14601,2.14579,2.14593,11000000.0
2008-08-06 21:09:00,2.14592,2.14602,2.14578,2.14602,9000000.0
2008-08-06 21:10:00,2.14611,2.14611,2.14589,2.14596,9000000.0
2008-08-06 21:11:00,2.14593,2.14593,2.14576,2.14576,8000000.0
2008-08-06 21:12:00,2.14572,2.14572,2.14379,2.14562,8000000.0
2008-08-06 21:13:00,2.14567,2.14586,2.14567,2.14581,8000000.0
2008-08-06 21:14:00,2.14549,2.14565,2.14544,2.14544,8000000.0
2008-08-06 21:15:00,2.14572,2.14572,2.14544,2.14544,11000000.0
2008-08-06 21:16:00,2.1455,2.14561,2.14549,2.14557,9000000.0
2008-08-06 21:17:00,2.14571,2.14576,2.1456,2.1457,7000000.0
2008-08-06 21:18:00,2.14559,2.14573,2.14559,2.14573,7000000.0
2008-08-06 21:19:00,2.1456,2.14574,2.1456,2.14566,7000000.0
2008-08-06 21:20:00,2.14548,2.14554,2.14534,2.14554,12000000.0
2008-08-06 21:21:00,2.14565,2.14569,2.14558,2.14569,8000000.0
2008-08-06 21:22:00,2.14568,2.14572,2.14543,2.14543,7000000.0
2008-08-06 21:23:00,2.14525,2.14537,2.14521,2.14521,10000000.0
2008-08-06 21:24:00,2.14516,2.14516,2.14486,2.14486,8000000.0
2008-08-06 21:25:00,2.14472,2.14477,2.14463,2.14469,9000000.0
2008-08-06 21:26:00,2.1447,2.14476,2.14469,2.14476,17000000.0
2008-08-06 21:27:00,2.14476,2.1448,2.14456,2.14473,31000000.0
2008-08-06 21:28:00,2.14473,2.14501,2.14473,2.14501,20000000.0
2008-08-06 21:29:00,2.14502,2.14504,2.14499,2.14501,11000000.0
2008-08-06 21:30:00,2.14502,2.14502,2.14482,2.14482,9000000.0
2008-08-06 21:31:00,2.14473,2.14482,2.14473,2.14478,7000000.0
2008-08-06 21:32:00,2.14488,2.1451,2.14488,2.14508,8000000.0
2008-08-06 21:33:00,2.1453,2.14543,2.14526,2.14528,7000000.0
2008-08-06 21:34:00,2.14525,2.14527,2.14513,2.14522,10000000.0
2008-08-06 21:35:00,2.14526,2.14576,2.14526,2.14576,11000000.0
2008-08-06 21:36:00,2.14597,2.14607,2.14561,2.14561,11000000.0
2008-08-06 21:37:00,2.14557,2.14572,2.14557,2.1456,10000000.0
2008-08-06 21:38:00,2.14589,2.1463,2.14588,2.14588,26000000.0
2008-08-06 21:39:00,2.14578,2.14593,2.14551,2.1456,18000000.0
2008-08-06 21:40:00,2.14559,2.14561,2.14545,2.14552,12000000.0
2008-08-06 21:41:00,2.14575,2.14575,2.14538,2.14538,13000000.0
2008-08-06 21:42:00,2.14534,2.14539,2.14517,2.14517,7000000.0
2008-08-06 21:43:00,2.14541,2.14541,2.14503,2.14503,11000000.0
2008-08-06 21:44:00,2.14504,2.1454,2.14504,2.14515,18000000.0
2008-08-06 21:45:00,2.14535,2.1459,2.14523,2.1459,10000000.0
2008-08-06 21:46:00,2.14592,2.14593,2.14577,2.14593,15000000.0
2008-08-06 21:47:00,2.14593,2.14595,2.14559,2.14581,10000000.0
2008-08-06 21:48:00,2.14578,2.14578,2.14571,2.14571,7000000.0
2008-08-06 21:49:00,2.1458,2.1459,2.14577,2.1459,8000000.0
2008-08-06 21:50:00,2.14592,2.14626,2.14592,2.14626,10000000.0
2008-08-06 21:51:00,2.14643,2.14655,2.14628,2.14655,8000000.0
2008-08-06 21:52:00,2.14644,2.14644,2.14568,2.14578,10000000.0
2008-08-06 21:53:00,2.14545,2.14572,2.14525,2.14552,8000000.0
2008-08-06 21:54:00,2.1457,2.1457,2.14555,2.14565,9000000.0
2008-08-06 21:55:00,2.14576,2.14607,2.14576,2.14607,11000000.0
2008-08-06 21:56:00,2.1458,2.1458,2.14508,2.1453,22000000.0
2008-08-06 21:57:00,2.14522,2.14535,2.14521,2.14534,13000000.0
2008-08-06 21:58:00,2.14564,2.14604,2.14564,2.14593,16000000.0
2008-08-06 21:59:00,2.14619,2.14619,2.14586,2.14586,25000000.0
2008-08-06 22:00:00,2.14577,2.14577,2.14521,2.14521,12000000.0
2008-08-06 22:01:00,2.14534,2.14544,2.14532,2.14544,19000000.0
2008-08-06 22:02:00,2.14595,2.14659,2.14595,2.14659,11000000.0
2008-08-06 22:03:00,2.14694,2.14701,2.14693,2.14701,33000000.0
2008-08-06 22:04:00,2.14753,2.14763,2.14746,2.14746,11000000.0
2008-08-06 22:05:00,2.14728,2.14728,2.1465,2.14656,16000000.0
2008-08-06 22:06:00,2.14617,2.1462,2.14586,2.14588,8000000.0
2008-08-06 22:07:00,2.14608,2.14674,2.14608,2.14654,15000000.0
2008-08-06 22:08:00,2.14722,2.14771,2.1472,2.14771,30000000.0
2008-08-06 22:09:00,2.14757,2.14757,2.14674,2.14737,13000000.0
2008-08-06 22:10:00,2.14701,2.14701,2.14683,2.14683,8000000.0
2008-08-06 22:11:00,2.14716,2.14766,2.14716,2.14766,11000000.0
2008-08-06 22:12:00,2.14777,2.14822,2.14749,2.14749,15000000.0
2008-08-06 22:13:00,2.14744,2.14782,2.14744,2.14744,10000000.0
2008-08-06 22:14:00,2.14729,2.14736,2.14729,2.14729,13000000.0
2008-08-06 22:15:00,2.14734,2.14775,2.14734,2.14768,9000000.0
2008-08-06 22:16:00,2.14738,2.1477,2.14738,2.1475,8000000.0
2008-08-06 22:17:00,2.14711,2.1473,2.14711,2.14719,16000000.0
2008-08-06 22:18:00,2.14735,2.14736,2.14698,2.14698,9000000.0
2008-08-06 22:19:00,2.14711,2.14727,2.14705,2.14713,9000000.0
2008-08-06 22:20:00,2.14684,2.14717,2.14651,2.14717,7000000.0
2008-08-06 22:21:00,2.14723,2.14727,2.14721,2.14725,11000000.0
2008-08-06 22:22:00,2.14727,2.14727,2.14715,2.14718,11000000.0
2008-08-06 22:23:00,2.14716,2.14716,2.14688,2.14688,15000000.0
2008-08-06 22:24:00,2.14701,2.14701,2.14677,2.14677,10000000.0
2008-08-06 22:25:00,2.14714,2.14714,2.14704,2.14711,8000000.0
2008-08-06 22:26:00,2.1468,2.14692,2.14668,2.14668,8000000.0
2008-08-06 22:27:00,2.14698,2.14705,2.14698,2.14705,10000000.0
2008-08-06 22:28:00,2.14704,2.14711,2.14693,2.14694,10000000.0
2008-08-06 22:29:00,2.14685,2.14698,2.14683,2.14696,7000000.0
2008-08-06 22:30:00,2.14687,2.14689,2.1467,2.14689,11000000.0
2008-08-06 22:31:00,2.14675,2.14685,2.14669,2.14669,22000000.0
2008-08-06 22:32:00,2.14728,2.14762,2.14728,2.14762,7000000.0
2008-08-06 22:33:00,2.14749,2.14759,2.14708,2.14708,38000000.0
2008-08-06 22:34:00,2.14674,2.14747,2.14674,2.14747,47000000.0
2008-08-06 22:35:00,2.14747,2.14748,2.14733,2.14733,27000000.0
2008-08-06 22:36:00,2.14729,2.14778,2.14729,2.14778,26000000.0
2008-08-06 22:37:00,2.14769,2.14769,2.14703,2.14703,28000000.0
2008-08-06 22:38:00,2.14689,2.14698,2.14689,2.14698,15000000.0
2008-08-06 22:39:00,2.14699,2.14702,2.14691,2.14695,11000000.0
2008-08-06 22:40:00,2.14699,2.14709,2.14699,2.14703,9000000.0
2008-08-06 22:41:00,2.14742,2.14801,2.14742,2.14801,16000000.0
2008-08-06 22:42:00,2.14785,2.14814,2.14766,2.14774,9000000.0
2008-08-06 22:43:00,2.14764,2.14764,2.14743,2.14743,11000000.0
2008-08-06 22:44:00,2.14748,2.14788,2.14718,2.14788,8000000.0
2008-08-06 22:45:00,2.14894,2.14894,2.14864,2.14873,12000000.0
2008-08-06 22:46:00,2.14912,2.14955,2.14909,2.14955,9000000.0
2008-08-06 22:47:00,2.14964,2.14978,2.1495,2.1495,16000000.0
2008-08-06 22:48:00,2.14935,2.14945,2.14929,2.14936,11000000.0
2008-08-06 22:49:00,2.14944,2.14969,2.14944,2.14969,12000000.0
2008-08-06 22:50:00,2.14965,2.14965,2.14853,2.14869,16000000.0
2008-08-06 22:51:00,2.14855,2.14855,2.14789,2.14789,10000000.0
2008-08-06 22:52:00,2.14759,2.14774,2.14757,2.14757,10000000.0
2008-08-06 22:53:00,2.14702,2.1471,2.14667,2.14682,8000000.0
2008-08-06 22:54:00,2.14752,2.14766,2.14752,2.14766,13000000.0
2008-08-06 22:55:00,2.14774,2.14785,2.14774,2.14775,9000000.0
2008-08-06 22:56:00,2.1476,2.1476,2.14715,2.14715,8000000.0
2008-08-06 22:57:00,2.14717,2.14743,2.14711,2.14711,7000000.0
2008-08-06 22:58:00,2.14691,2.14691,2.146,2.146,7000000.0
2008-08-06 22:59:00,2.14587,2.1462,2.14587,2.14606,9000000.0
2008-08-06 23:00:00,2.14582,2.14582,2.14482,2.14482,12000000.0
2008-08-06 23:01:00,2.14542,2.14603,2.14542,2.14588,9000000.0
2008-08-06 23:02:00,2.1456,2.14562,2.1455,2.14559,8000000.0
2008-08-06 23:03:00,2.14546,2.14546,2.14533,2.14533,12000000.0
2008-08-06 23:04:00,2.14544,2.14554,2.14536,2.14553,11000000.0
2008-08-06 23:05:00,2.14559,2.14559,2.14537,2.14551,11000000.0
2008-08-06 23:06:00,2.14562,2.14562,2.14555,2.14555,8000000.0
2008-08-06 23:07:00,2.14557,2.14559,2.14549,2.14549,9000000.0
2008-08-06 23:08:00,2.14554,2.14554,2.14548,2.1455,15000000.0
2008-08-06 23:09:00,2.14546,2.1457,2.14546,2.1457,7000000.0
2008-08-06 23:10:00,2.14589,2.14596,2.14581,2.14584,8000000.0
2008-08-06 23:11:00,2.14573,2.14573,2.14547,2.14547,7000000.0
2008-08-06 23:12:00,2.14552,2.1458,2.14551,2.1458,8000000.0
2008-08-06 23:13:00,2.14569,2.14577,2.1455,2.1455,7000000.0
2008-08-06 23:14:00,2.14541,2.14558,2.14541,2.14558,9000000.0
2008-08-06 23:15:00,2.14556,2.14573,2.14556,2.14567,8000000.0
2008-08-06 23:16:00,2.14556,2.14556,2.14503,2.14543,9000000.0
2008-08-06 23:17:00,2.14557,2.14602,2.14557,2.14599,11000000.0
2008-08-06 23:18:00,2.14583,2.14583,2.14538,2.1458,9000000.0
2008-08-06 23:19:00,2.14619,2.14619,2.14596,2.14604,11000000.0
2008-08-06 23:20:00,2.14611,2.14629,2.14611,2.14629,8000000.0
2008-08-06 23:21:00,2.14633,2.14658,2.1462,2.14658,8000000.0
2008-08-06 23:22:00,2.14679,2.14694,2.1467,2.1467,7000000.0
2008-08-06 23:23:00,2.14696,2.14717,2.14696,2.14713,7000000.0
2008-08-06 23:24:00,2.14705,2.14712,2.14686,2.14686,9000000.0
2008-08-06 23:25:00,2.14688,2.14717,2.14688,2.14698,10000000.0
2008-08-06 23:26:00,2.1466,2.14661,2.14654,2.14656,10000000.0
2008-08-06 23:27:00,2.14644,2.14657,2.14644,2.14657,8000000.0
2008-08-06 23:28:00,2.14582,2.14648,2.14582,2.14613,8000000.0
2008-08-06 23:29:00,2.14659,2.14683,2.14614,2.1466,25000000.0
2008-08-06 23:30:00,2.14643,2.14659,2.14619,2.14619,16000000.0
2008-08-06 23:31:00,2.14618,2.14632,2.14611,2.14632,14000000.0
2008-08-06 23:32:00,2.14647,2.14683,2.14647,2.14669,9000000.0
2008-08-06 23:33:00,2.1469,2.14691,2.14686,2.14686,8000000.0
2008-08-06 23:34:00,2.14686,2.14693,2.14684,2.14691,9000000.0
2008-08-06 23:35:00,2.14692,2.14692,2.14683,2.14685,12000000.0
2008-08-06 23:36:00,2.1468,2.14685,2.14643,2.14666,9000000.0
2008-08-06 23:37:00,2.14659,2.14678,2.14652,2.14659,8000000.0
2008-08-06 23:38:00,2.14678,2.14684,2.14676,2.14677,7000000.0
2008-08-06 23:39:00,2.14672,2.14685,2.14659,2.14672,11000000.0
2008-08-06 23:40:00,2.14677,2.14685,2.14653,2.14653,21000000.0
2008-08-06 23:41:00,2.14588,2.14621,2.14558,2.14593,8000000.0
2008-08-06 23:42:00,2.1465,2.14677,2.14573,2.14616,19000000.0
2008-08-06 23:43:00,2.14569,2.14646,2.14549,2.14646,8000000.0
2008-08-06 23:44:00,2.14671,2.14671,2.14565,2.14568,8000000.0
2008-08-06 23:45:00,2.14674,2.14674,2.14656,2.14667,7000000.0
2008-08-06 23:46:00,2.14671,2.14677,2.1467,2.14677,8000000.0
2008-08-06 23:47:00,2.14667,2.14683,2.14664,2.14672,11000000.0
2008-08-06 23:48:00,2.14662,2.14673,2.14659,2.14663,7000000.0
2008-08-06 23:49:00,2.14656,2.1467,2.14656,2.14662,9000000.0
2008-08-06 23:50:00,2.14636,2.14705,2.14621,2.14694,8000000.0
2008-08-06 23:51:00,2.14686,2.14686,2.14665,2.14665,10000000.0
2008-08-06 23:52:00,2.14667,2.14667,2.14605,2.14605,7000000.0
2008-08-06 23:53:00,2.14667,2.14678,2.14646,2.14656,11000000.0
2008-08-06 23:54:00,2.14653,2.14705,2.14653,2.14656,7000000.0
2008-08-06 23:55:00,2.14655,2.14657,2.14649,2.14657,9000000.0
2008-08-06 23:56:00,2.1464,2.14679,2.1464,2.14659,12000000.0
2008-08-06 23:57:00,2.14644,2.14656,2.14626,2.14646,25000000.0
2008-08-06 23:58:00,2.14551,2.14676,2.14551,2.14617,8000000.0
2008-08-06 23:59:00,2.14656,2.14702,2.14647,2.14702,18000000.0
2008-08-07 00:00:00,2.14653,2.14658,2.14637,2.14637,7000000.0
2008-08-07 00:01:00,2.14645,2.14668,2.14626,2.14626,8000000.0
2008-08-07 00:02:00,2.14612,2.14612,2.14598,2.146,9000000.0
2008-08-07 00:03:00,2.14598,2.14599,2.14588,2.14588,12000000.0
2008-08-07 00:04:00,2.14609,2.14609,2.14599,2.14607,10000000.0
2008-08-07 00:05:00,2.14615,2.14615,2.14581,2.14612,9000000.0
2008-08-07 00:06:00,2.14606,2.14608,2.14595,2.14605,8000000.0
2008-08-07 00:07:00,2.14614,2.14627,2.14601,2.14627,9000000.0
2008-08-07 00:08:00,2.14603,2.14609,2.14601,2.14605,8000000.0
2008-08-07 00:09:00,2.14624,2.14666,2.14624,2.14666,7000000.0
2008-08-07 00:10:00,2.14647,2.14647,2.14632,2.14632,23000000.0
2008-08-07 00:11:00,2.14597,2.14597,2.14509,2.14517,10000000.0
2008-08-07 00:12:00,2.14527,2.14553,2.14517,2.14553,9000000.0
2008-08-07 00:13:00,2.14542,2.1456,2.14518,2.14518,8000000.0
2008-08-07 00:14:00,2.14504,2.14541,2.14504,2.14541,7000000.0
2008-08-07 00:15:00,2.14526,2.14526,2.14506,2.14506,9000000.0
2008-08-07 00:16:00,2.14506,2.14514,2.14506,2.14506,9000000.0
2008-08-07 00:17:00,2.14502,2.14513,2.14491,2.14511,8000000.0
2008-08-07 00:18:00,2.1449,2.145,2.1449,2.14497,8000000.0
2008-08-07 00:19:00,2.14502,2.14516,2.14452,2.14516,6000000.0
2008-08-07 00:20:00,2.14499,2.14525,2.14498,2.14499,10000000.0
2008-08-07 00:21:00,2.1451,2.14519,2.145,2.14519,8000000.0
2008-08-07 00:22:00,2.14523,2.14538,2.1445,2.14453,8000000.0
2008-08-07 00:23:00,2.1451,2.1451,2.14428,2.14428,8000000.0
2008-08-07 00:24:00,2.1437,2.14422,2.1437,2.14422,8000000.0
2008-08-07 00:25:00,2.1441,2.1441,2.14402,2.14408,11000000.0
2008-08-07 00:26:00,2.14469,2.14494,2.14461,2.14494,7000000.0
2008-08-07 00:27:00,2.14472,2.14472,2.14465,2.14471,10000000.0
2008-08-07 00:28:00,2.14479,2.14507,2.14478,2.14484,8000000.0
2008-08-07 00:29:00,2.14464,2.145,2.14464,2.14471,10000000.0
2008-08-07 00:30:00,2.14475,2.14488,2.14472,2.14477,8000000.0
2008-08-07 00:31:00,2.14491,2.14516,2.14469,2.14516,7000000.0
2008-08-07 00:32:00,2.14567,2.14567,2.14496,2.14505,7000000.0
2008-08-07 00:33:00,2.1451,2.14534,2.1451,2.14534,9000000.0
2008-08-07 00:34:00,2.1455,2.14578,2.1455,2.14576,23000000.0
2008-08-07 00:35:00,2.14599,2.14601,2.14593,2.14595,7000000.0
2008-08-07 00:36:00,2.14602,2.14625,2.14602,2.14625,9000000.0
2008-08-07 00:37:00,2.14411,2.14635,2.14411,2.14635,8000000.0
2008-08-07 00:38:00,2.14634,2.14634,2.14598,2.14598,7000000.0
2008-08-07 00:39:00,2.14595,2.14601,2.14595,2.14597,7000000.0
2008-08-07 00:40:00,2.14575,2.14613,2.14575,2.14582,7000000.0
2008-08-07 00:41:00,2.14519,2.14546,2.14512,2.14546,10000000.0
2008-08-07 00:42:00,2.14547,2.14574,2.14504,2.14574,8000000.0
2008-08-07 00:43:00,2.14569,2.14638,2.14569,2.14638,5000000.0
2008-08-07 00:44:00,2.14666,2.14689,2.14627,2.14681,11000000.0
2008-08-07 00:45:00,2.14343,2.14343,2.1412,2.1412,16000000.0
2008-08-07 00:46:00,2.14159,2.14249,2.14159,2.14249,10000000.0
2008-08-07 00:47:00,2.14227,2.14227,2.14208,2.1421,7000000.0
2008-08-07 00:48:00,2.14204,2.14226,2.14137,2.14137,8000000.0
2008-08-07 00:49:00,2.141,2.14135,2.141,2.14127,10000000.0
2008-08-07 00:50:00,2.14121,2.14139,2.14119,2.14135,10000000.0
2008-08-07 00:51:00,2.14133,2.14133,2.14099,2.14107,8000000.0
2008-08-07 00:52:00,2.14134,2.14134,2.14076,2.14076,7000000.0
2008-08-07 00:53:00,2.14052,2.14052,2.13943,2.13943,11000000.0
2008-08-07 00:54:00,2.13919,2.1394,2.13913,2.13938,10000000.0
2008-08-07 00:55:00,2.13942,2.1395,2.13896,2.13896,7000000.0
2008-08-07 00:56:00,2.13878,2.13891,2.13811,2.13811,11000000.0
2008-08-07 00:57:00,2.13753,2.13828,2.13753,2.13828,7000000.0
2008-08-07 00:58:00,2.13858,2.13907,2.13858,2.13907,10000000.0
2008-08-07 00:59:00,2.13925,2.13942,2.13925,2.13942,7000000.0
2008-08-07 01:00:00,2.13957,2.13993,2.13957,2.13993,19000000.0
2008-08-07 01:01:00,2.14008,2.14033,2.14,2.14016,12000000.0
2008-08-07 01:02:00,2.13981,2.13995,2.13962,2.13966,8000000.0
2008-08-07 01:03:00,2.13947,2.13974,2.13933,2.13947,7000000.0
2008-08-07 01:04:00,2.13944,2.13974,2.13944,2.13955,8000000.0
2008-08-07 01:05:00,2.13955,2.13957,2.13912,2.13931,7000000.0
2008-08-07 01:06:00,2.14009,2.14053,2.14009,2.14053,8000000.0
2008-08-07 01:07:00,2.14058,2.14058,2.14011,2.14051,10000000.0
2008-08-07 01:08:00,2.14049,2.14075,2.14041,2.1407,10000000.0
2008-08-07 01:09:00,2.14068,2.14068,2.13982,2.13982,8000000.0
2008-08-07 01:10:00,2.13945,2.13983,2.13945,2.13983,10000000.0
2008-08-07 01:11:00,2.13981,2.13982,2.13966,2.13967,11000000.0
2008-08-07 01:12:00,2.13979,2.13986,2.13979,2.13986,8000000.0
2008-08-07 01:13:00,2.13982,2.13998,2.13981,2.13982,10000000.0
2008-08-07 01:14:00,2.13972,2.13978,2.13939,2.13939,10000000.0
2008-08-07 01:15:00,2.13889,2.13891,2.13862,2.13891,10000000.0
2008-08-07 01:16:00,2.13889,2.13889,2.13826,2.13871,8000000.0
2008-08-07 01:17:00,2.13846,2.13846,2.13733,2.13733,10000000.0
2008-08-07 01:18:00,2.13733,2.13777,2.13733,2.13777,8000000.0
2008-08-07 01:19:00,2.13769,2.13771,2.13745,2.13771,11000000.0
2008-08-07 01:20:00,2.13784,2.13806,2.13784,2.13806,13000000.0
2008-08-07 01:21:00,2.13834,2.13875,2.13834,2.13871,7000000.0
2008-08-07 01:22:00,2.13822,2.13822,2.13765,2.13765,7000000.0
2008-08-07 01:23:00,2.1375,2.1378,2.1375,2.1378,11000000.0
2008-08-07 01:24:00,2.13777,2.13815,2.13777,2.13815,7000000.0
2008-08-07 01:25:00,2.13823,2.13823,2.13736,2.13736,9000000.0
2008-08-07 01:26:00,2.13727,2.13752,2.13727,2.13736,14000000.0
2008-08-07 01:27:00,2.1371,2.13717,2.13706,2.13706,15000000.0
2008-08-07 01:28:00,2.13688,2.1371,2.13665,2.1371,9000000.0
2008-08-07 01:29:00,2.13692,2.1371,2.13672,2.1371,10000000.0
2008-08-07 01:30:00,2.13717,2.13717,2.13699,2.13715,10000000.0
2008-08-07 01:31:00,2.137,2.137,2.13688,2.13695,10000000.0
2008-08-07 01:32:00,2.13705,2.13709,2.13692,2.13696,18000000.0
2008-08-07 01:33:00,2.13707,2.13715,2.13707,2.13713,20000000.0
2008-08-07 01:34:00,2.1372,2.1372,2.137,2.13703,16000000.0
2008-08-07 01:35:00,2.13698,2.13698,2.13665,2.13665,8000000.0
2008-08-07 01:36:00,2.13695,2.1373,2.13695,2.1373,9000000.0
2008-08-07 01:37:00,2.13739,2.1374,2.13711,2.13718,7000000.0
2008-08-07 01:38:00,2.13698,2.13702,2.13695,2.13695,12000000.0
2008-08-07 01:39:00,2.13688,2.13715,2.13688,2.13711,12000000.0
2008-08-07 01:40:00,2.13704,2.13704,2.13669,2.13669,7000000.0
2008-08-07 01:41:00,2.13646,2.13669,2.13646,2.13669,11000000.0
2008-08-07 01:42:00,2.13676,2.13682,2.13676,2.13678,7000000.0
2008-08-07 01:43:00,2.13675,2.13684,2.13635,2.13684,8000000.0
2008-08-07 01:44:00,2.13682,2.13682,2.13661,2.13661,7000000.0
2008-08-07 01:45:00,2.13668,2.13675,2.13659,2.13659,7000000.0
2008-08-07 01:46:00,2.13664,2.13694,2.1366,2.13694,7000000.0
2008-08-07 01:47:00,2.13696,2.13711,2.13679,2.13679,14000000.0
2008-08-07 01:48:00,2.13677,2.13686,2.13661,2.13661,7000000.0
2008-08-07 01:49:00,2.13688,2.13691,2.13669,2.13669,8000000.0
2008-08-07 01:50:00,2.13674,2.13691,2.13672,2.13672,10000000.0
2008-08-07 01:51:00,2.13659,2.1368,2.13649,2.1368,16000000.0
2008-08-07 01:52:00,2.13673,2.13705,2.13673,2.13689,13000000.0
2008-08-07 01:53:00,2.13685,2.13685,2.1365,2.1365,7000000.0
2008-08-07 01:54:00,2.13647,2.13647,2.13632,2.13638,9000000.0
2008-08-07 01:55:00,2.13642,2.13652,2.13633,2.13652,12000000.0
2008-08-07 01:56:00,2.13659,2.13663,2.13655,2.13659,17000000.0
2008-08-07 01:57:00,2.13658,2.13706,2.13658,2.13706,13000000.0
2008-08-07 01:58:00,2.13705,2.13716,2.13662,2.13677,10000000.0
2008-08-07 01:59:00,2.13742,2.13775,2.13736,2.13766,8000000.0
2008-08-07 02:00:00,2.13768,2.13787,2.13755,2.13787,11000000.0
2008-08-07 02:01:00,2.13784,2.13808,2.13784,2.13802,8000000.0
2008-08-07 02:02:00,2.13824,2.13824,2.13787,2.13792,9000000.0
2008-08-07 02:03:00,2.13796,2.13829,2.13624,2.13829,10000000.0
2008-08-07 02:04:00,2.13825,2.13834,2.13796,2.13796,9000000.0
2008-08-07 02:05:00,2.13732,2.13826,2.13732,2.13826,10000000.0
2008-08-07 02:06:00,2.13835,2.13856,2.13834,2.13856,8000000.0
2008-08-07 02:07:00,2.13852,2.13884,2.13852,2.13884,8000000.0
2008-08-07 02:08:00,2.13851,2.13876,2.13851,2.13869,10000000.0
2008-08-07 02:09:00,2.1385,2.13868,2.1385,2.13856,7000000.0
2008-08-07 02:10:00,2.13811,2.13823,2.13804,2.13818,8000000.0
2008-08-07 02:11:00,2.13827,2.13827,2.13804,2.1382,8000000.0
2008-08-07 02:12:00,2.13864,2.13864,2.13826,2.13826,7000000.0
2008-08-07 02:13:00,2.13836,2.13837,2.13828,2.13836,7000000.0
2008-08-07 02:14:00,2.13869,2.13897,2.13869,2.13887,7000000.0
2008-08-07 02:15:00,2.13896,2.13933,2.13885,2.13904,8000000.0
2008-08-07 02:16:00,2.139,2.13942,2.139,2.13942,9000000.0
2008-08-07 02:17:00,2.13954,2.13972,2.13954,2.13968,9000000.0
2008-08-07 02:18:00,2.13964,2.13981,2.13964,2.13968,5000000.0
2008-08-07 02:19:00,2.14001,2.14001,2.1395,2.13974,11000000.0
2008-08-07 02:20:00,2.13994,2.14004,2.13987,2.13994,9000000.0
2008-08-07 02:21:00,2.14001,2.14001,2.1394,2.1394,7000000.0
2008-08-07 02:22:00,2.13939,2.1395,2.13939,2.1395,8000000.0
2008-08-07 02:23:00,2.1395,2.13968,2.13931,2.13944,10000000.0
2008-08-07 02:24:00,2.13929,2.13943,2.13921,2.13943,8000000.0
2008-08-07 02:25:00,2.13953,2.13974,2.13937,2.13972,11000000.0
2008-08-07 02:26:00,2.13982,2.13985,2.13977,2.13977,7000000.0
2008-08-07 02:27:00,2.13962,2.13978,2.13936,2.13973,9000000.0
2008-08-07 02:28:00,2.13986,2.13996,2.13978,2.13996,7000000.0
2008-08-07 02:29:00,2.14003,2.14053,2.14003,2.14038,7000000.0
2008-08-07 02:30:00,2.14031,2.14031,2.14008,2.14019,10000000.0
2008-08-07 02:31:00,2.14041,2.14051,2.14037,2.14051,8000000.0
2008-08-07 02:32:00,2.14056,2.14059,2.13978,2.13978,7000000.0
2008-08-07 02:33:00,2.13909,2.13943,2.13909,2.13943,8000000.0
2008-08-07 02:34:00,2.13939,2.13955,2.13939,2.13955,7000000.0
2008-08-07 02:35:00,2.13996,2.14001,2.1392,2.13948,11000000.0
2008-08-07 02:36:00,2.14005,2.14046,2.13998,2.14046,7000000.0
2008-08-07 02:37:00,2.13982,2.13982,2.13927,2.13929,7000000.0
2008-08-07 02:38:00,2.13931,2.13959,2.13931,2.13937,7000000.0
2008-08-07 02:39:00,2.13945,2.13968,2.13927,2.13927,8000000.0
2008-08-07 02:40:00,2.13959,2.1398,2.13959,2.13977,7000000.0
2008-08-07 02:41:00,2.13982,2.13982,2.1396,2.13961,8000000.0
2008-08-07 02:42:00,2.14,2.14025,2.14,2.14025,8000000.0
2008-08-07 02:43:00,2.14027,2.14027,2.14009,2.14018,9000000.0
2008-08-07 02:44:00,2.14009,2.14015,2.14002,2.14015,7000000.0
2008-08-07 02:45:00,2.14001,2.14017,2.13995,2.14008,8000000.0
2008-08-07 02:46:00,2.13999,2.14008,2.13997,2.14005,7000000.0
2008-08-07 02:47:00,2.13981,2.14009,2.13981,2.14009,11000000.0
2008-08-07 02:48:00,2.13998,2.14027,2.13998,2.14027,11000000.0
2008-08-07 02:49:00,2.14031,2.14081,2.14031,2.14081,11000000.0
2008-08-07 02:50:00,2.14079,2.14094,2.14079,2.14084,7000000.0
2008-08-07 02:51:00,2.14059,2.14096,2.14059,2.14092,8000000.0
2008-08-07 02:52:00,2.14087,2.14106,2.14078,2.14078,7000000.0
2008-08-07 02:53:00,2.14081,2.14099,2.14081,2.14099,8000000.0
2008-08-07 02:54:00,2.14115,2.14271,2.14115,2.14271,7000000.0
2008-08-07 02:55:00,2.14279,2.14302,2.14279,2.14301,8000000.0
2008-08-07 02:56:00,2.14293,2.14293,2.14231,2.14231,10000000.0
2008-08-07 02:57:00,2.14169,2.14174,2.14147,2.14174,8000000.0
2008-08-07 02:58:00,2.14228,2.14228,2.14188,2.1419,7000000.0
2008-08-07 02:59:00,2.14181,2.14181,2.14163,2.14172,9000000.0
2008-08-07 03:00:00,2.14167,2.14171,2.1416,2.14166,7000000.0
2008-08-07 03:01:00,2.14174,2.14247,2.14174,2.14247,8000000.0
2008-08-07 03:02:00,2.14275,2.14282,2.14257,2.14281,8000000.0
2008-08-07 03:03:00,2.14298,2.14298,2.1425,2.1425,7000000.0
2008-08-07 03:04:00,2.14273,2.14299,2.14273,2.14286,7000000.0
2008-08-07 03:05:00,2.14307,2.14332,2.14287,2.14326,8000000.0
2008-08-07 03:06:00,2.1434,2.14352,2.14308,2.14308,10000000.0
2008-08-07 03:07:00,2.14302,2.14302,2.14275,2.14301,8000000.0
2008-08-07 03:08:00,2.14301,2.14327,2.14299,2.14303,7000000.0
2008-08-07 03:09:00,2.1431,2.14324,2.1431,2.14324,8000000.0
2008-08-07 03:10:00,2.14303,2.14312,2.1429,2.14312,10000000.0
2008-08-07 03:11:00,2.14356,2.14398,2.14356,2.14398,10000000.0
2008-08-07 03:12:00,2.14399,2.1449,2.14399,2.1449,7000000.0
2008-08-07 03:13:00,2.14538,2.14577,2.14501,2.14501,11000000.0
2008-08-07 03:14:00,2.14433,2.14433,2.1441,2.1441,8000000.0
2008-08-07 03:15:00,2.14384,2.1441,2.14378,2.1441,7000000.0
2008-08-07 03:16:00,2.14392,2.14414,2.14391,2.14414,8000000.0
2008-08-07 03:17:00,2.1443,2.14473,2.14412,2.14469,11000000.0
2008-08-07 03:18:00,2.14471,2.14472,2.14457,2.14468,10000000.0
2008-08-07 03:19:00,2.14467,2.1448,2.14451,2.14451,7000000.0
2008-08-07 03:20:00,2.1449,2.14493,2.14466,2.14477,10000000.0
2008-08-07 03:21:00,2.14473,2.14498,2.14442,2.14497,7000000.0
2008-08-07 03:22:00,2.14497,2.14497,2.14468,2.14484,8000000.0
2008-08-07 03:23:00,2.14516,2.14535,2.14503,2.14503,7000000.0
2008-08-07 03:24:00,2.14441,2.14516,2.14441,2.14516,10000000.0
2008-08-07 03:25:00,2.14516,2.14516,2.14472,2.14499,8000000.0
2008-08-07 03:26:00,2.14453,2.14495,2.14453,2.14493,7000000.0
2008-08-07 03:27:00,2.14468,2.14468,2.1442,2.1442,8000000.0
2008-08-07 03:28:00,2.14426,2.14456,2.14426,2.14456,8000000.0
2008-08-07 03:29:00,2.145,2.14517,2.14481,2.14488,11000000.0
2008-08-07 03:30:00,2.14386,2.14386,2.14108,2.14114,8000000.0
2008-08-07 03:31:00,2.1414,2.14178,2.14139,2.14175,9000000.0
2008-08-07 03:32:00,2.14194,2.14194,2.14121,2.14121,9000000.0
2008-08-07 03:33:00,2.14094,2.14155,2.14094,2.14155,7000000.0
2008-08-07 03:34:00,2.14212,2.14317,2.14212,2.14317,9000000.0
2008-08-07 03:35:00,2.14361,2.14475,2.14361,2.14475,10000000.0
2008-08-07 03:36:00,2.14462,2.14487,2.14457,2.1448,8000000.0
2008-08-07 03:37:00,2.14501,2.1457,2.145,2.1457,9000000.0
2008-08-07 03:38:00,2.1459,2.1459,2.14575,2.1458,7000000.0
2008-08-07 03:39:00,2.14591,2.14604,2.14589,2.1459,8000000.0
2008-08-07 03:40:00,2.1459,2.1459,2.14563,2.14563,11000000.0
2008-08-07 03:41:00,2.14573,2.14573,2.14518,2.14547,10000000.0
2008-08-07 03:42:00,2.14538,2.14548,2.14517,2.14517,9000000.0
2008-08-07 03:43:00,2.14517,2.1453,2.14495,2.14495,7000000.0
2008-08-07 03:44:00,2.1449,2.14519,2.14481,2.14518,8000000.0
2008-08-07 03:45:00,2.14515,2.14515,2.14414,2.14504,8000000.0
2008-08-07 03:46:00,2.14524,2.14524,2.14505,2.14515,8000000.0
2008-08-07 03:47:00,2.14526,2.14545,2.14526,2.14531,7000000.0
2008-08-07 03:48:00,2.1457,2.14582,2.14565,2.14565,11000000.0
2008-08-07 03:49:00,2.1454,2.14567,2.1454,2.14567,8000000.0
2008-08-07 03:50:00,2.14595,2.146,2.14554,2.14554,7000000.0
2008-08-07 03:51:00,2.14535,2.14535,2.14506,2.14515,9000000.0
2008-08-07 03:52:00,2.14536,2.14551,2.14499,2.14548,8000000.0
2008-08-07 03:53:00,2.14548,2.14548,2.14504,2.14504,10000000.0
2008-08-07 03:54:00,2.14504,2.14528,2.14504,2.14528,11000000.0
2008-08-07 03:55:00,2.14541,2.14553,2.14533,2.14539,7000000.0
2008-08-07 03:56:00,2.14517,2.14549,2.14512,2.14533,10000000.0
2008-08-07 03:57:00,2.14501,2.14553,2.14501,2.14553,8000000.0
2008-08-07 03:58:00,2.14543,2.14552,2.14541,2.14541,8000000.0
2008-08-07 03:59:00,2.1447,2.1447,2.14362,2.14362,7000000.0
2008-08-07 04:00:00,2.14392,2.14396,2.14334,2.14379,9000000.0
2008-08-07 04:01:00,2.14379,2.14488,2.14379,2.14488,7000000.0
2008-08-07 04:02:00,2.14515,2.14515,2.14498,2.1451,8000000.0
2008-08-07 04:03:00,2.14489,2.14489,2.14416,2.14416,8000000.0
2008-08-07 04:04:00,2.14398,2.14414,2.14398,2.14408,10000000.0
2008-08-07 04:05:00,2.14398,2.14398,2.14197,2.14197,9000000.0
2008-08-07 04:06:00,2.14404,2.14441,2.14404,2.14433,8000000.0
2008-08-07 04:07:00,2.14437,2.1444,2.14414,2.14426,11000000.0
2008-08-07 04:08:00,2.14438,2.1444,2.14406,2.14406,7000000.0
2008-08-07 04:09:00,2.1444,2.14462,2.1444,2.14448,8000000.0
2008-08-07 04:10:00,2.14475,2.14475,2.14438,2.14447,10000000.0
2008-08-07 04:11:00,2.14435,2.14464,2.14435,2.14451,7000000.0
2008-08-07 04:12:00,2.14465,2.14478,2.1443,2.14451,8000000.0
2008-08-07 04:13:00,2.14447,2.14473,2.14447,2.14456,8000000.0
2008-08-07 04:14:00,2.14478,2.14501,2.1447,2.14501,7000000.0
2008-08-07 04:15:00,2.14542,2.14556,2.14538,2.14538,7000000.0
2008-08-07 04:16:00,2.14551,2.14578,2.14543,2.14578,7000000.0
2008-08-07 04:17:00,2.14594,2.14594,2.14534,2.14558,8000000.0
2008-08-07 04:18:00,2.14578,2.14604,2.14573,2.14589,8000000.0
2008-08-07 04:19:00,2.14597,2.14605,2.14586,2.14605,7000000.0
2008-08-07 04:20:00,2.14587,2.14609,2.14573,2.14609,10000000.0
2008-08-07 04:21:00,2.14626,2.14639,2.14618,2.14618,8000000.0
2008-08-07 04:22:00,2.1463,2.14633,2.14623,2.14627,9000000.0
2008-08-07 04:23:00,2.14627,2.14627,2.14603,2.14604,7000000.0
2008-08-07 04:24:00,2.14606,2.14619,2.14594,2.14614,9000000.0
2008-08-07 04:25:00,2.14624,2.14628,2.14616,2.14617,11000000.0
2008-08-07 04:26:00,2.14619,2.14634,2.14619,2.14629,7000000.0
2008-08-07 04:27:00,2.14647,2.14651,2.14642,2.14649,8000000.0
2008-08-07 04:28:00,2.14634,2.14644,2.14626,2.14626,7000000.0
2008-08-07 04:29:00,2.14635,2.14646,2.14631,2.14646,8000000.0
2008-08-07 04:30:00,2.14653,2.14662,2.14637,2.14662,9000000.0
2008-08-07 04:31:00,2.14642,2.14658,2.14642,2.14656,10000000.0
2008-08-07 04:32:00,2.14643,2.14643,2.14625,2.14628,5000000.0
2008-08-07 04:33:00,2.14616,2.1463,2.14611,2.14611,8000000.0
2008-08-07 04:34:00,2.1463,2.1463,2.14619,2.14626,7000000.0
2008-08-07 04:35:00,2.14622,2.14622,2.14603,2.14603,7000000.0
2008-08-07 04:36:00,2.14605,2.1462,2.14602,2.1462,8000000.0
2008-08-07 04:37:00,2.14626,2.14627,2.14612,2.14612,5000000.0
2008-08-07 04:38:00,2.14608,2.14613,2.14599,2.14608,9000000.0
2008-08-07 04:39:00,2.14604,2.14604,2.14588,2.14597,9000000.0
2008-08-07 04:40:00,2.14591,2.14598,2.14579,2.14579,7000000.0
2008-08-07 04:41:00,2.14582,2.14586,2.14573,2.14579,8000000.0
2008-08-07 04:42:00,2.14571,2.14573,2.14558,2.14561,7000000.0
2008-08-07 04:43:00,2.1455,2.14557,2.14517,2.14556,11000000.0
2008-08-07 04:44:00,2.14563,2.14567,2.14552,2.1456,9000000.0
2008-08-07 04:45:00,2.14562,2.14573,2.1452,2.1452,11000000.0
2008-08-07 04:46:00,2.14579,2.14589,2.14572,2.14589,7000000.0
2008-08-07 04:47:00,2.14591,2.14591,2.14578,2.14578,7000000.0
2008-08-07 04:48:00,2.14588,2.14588,2.14544,2.14544,7000000.0
2008-08-07 04:49:00,2.14572,2.14572,2.14541,2.14572,11000000.0
2008-08-07 04:50:00,2.14456,2.14531,2.14456,2.14494,9000000.0
2008-08-07 04:52:00,2.14567,2.14573,2.14551,2.14553,10000000.0
2008-08-07 04:53:00,2.14531,2.14545,2.14499,2.14499,9000000.0
2008-08-07 04:54:00,2.14535,2.14535,2.14508,2.14508,8000000.0
2008-08-07 04:55:00,2.1452,2.1452,2.14501,2.14518,8000000.0
2008-08-07 04:56:00,2.14535,2.14569,2.14535,2.14569,7000000.0
2008-08-07 04:57:00,2.14554,2.14576,2.14554,2.14576,8000000.0
2008-08-07 04:58:00,2.14576,2.14579,2.14567,2.14571,8000000.0
2008-08-07 04:59:00,2.14577,2.14584,2.14568,2.14571,8000000.0
2008-08-07 05:00:00,2.14537,2.14545,2.1453,2.1453,7000000.0
2008-08-07 05:01:00,2.14546,2.14578,2.14546,2.14572,9000000.0
2008-08-07 05:02:00,2.14569,2.14569,2.14545,2.14565,7000000.0
2008-08-07 05:03:00,2.14575,2.14602,2.14574,2.14602,7000000.0
2008-08-07 05:04:00,2.14585,2.14602,2.14585,2.14592,7000000.0
2008-08-07 05:05:00,2.14577,2.14653,2.14577,2.14653,8000000.0
2008-08-07 05:06:00,2.1464,2.14676,2.1464,2.14655,7000000.0
2008-08-07 05:07:00,2.14657,2.14661,2.14642,2.14659,8000000.0
2008-08-07 05:08:00,2.14646,2.14646,2.146,2.146,10000000.0
2008-08-07 05:09:00,2.14632,2.1464,2.14597,2.1464,7000000.0
2008-08-07 05:10:00,2.14644,2.14644,2.14606,2.1461,7000000.0
2008-08-07 05:11:00,2.1463,2.14643,2.14615,2.14631,8000000.0
2008-08-07 05:12:00,2.14628,2.14634,2.14613,2.14613,11000000.0
2008-08-07 05:13:00,2.14601,2.14601,2.14585,2.14587,8000000.0
2008-08-07 05:14:00,2.14581,2.1459,2.1455,2.1459,7000000.0
2008-08-07 05:15:00,2.14601,2.14601,2.14485,2.14485,7000000.0
2008-08-07 05:16:00,2.14644,2.14663,2.14642,2.14658,7000000.0
2008-08-07 05:17:00,2.14689,2.14749,2.14689,2.14749,7000000.0
2008-08-07 05:18:00,2.14854,2.14875,2.14848,2.14875,8000000.0
2008-08-07 05:19:00,2.1483,2.1483,2.14776,2.1479,7000000.0
2008-08-07 05:20:00,2.14813,2.14837,2.14813,2.14836,9000000.0
2008-08-07 05:21:00,2.14822,2.14822,2.14761,2.14761,8000000.0
2008-08-07 05:22:00,2.14739,2.14808,2.14739,2.14808,7000000.0
2008-08-07 05:23:00,2.14787,2.14787,2.14742,2.14742,10000000.0
2008-08-07 05:24:00,2.14764,2.14795,2.14764,2.14795,8000000.0
2008-08-07 05:25:00,2.14802,2.14807,2.14801,2.14803,7000000.0
2008-08-07 05:26:00,2.14804,2.14807,2.14664,2.14664,7000000.0
2008-08-07 05:27:00,2.14799,2.14818,2.14796,2.14796,8000000.0
2008-08-07 05:28:00,2.14812,2.14815,2.14796,2.14796,9000000.0
2008-08-07 05:29:00,2.14805,2.14805,2.1479,2.14804,7000000.0
2008-08-07 05:30:00,2.14804,2.14804,2.14659,2.14659,10000000.0
2008-08-07 05:31:00,2.14806,2.14813,2.14789,2.14813,8000000.0
2008-08-07 05:32:00,2.14808,2.14812,2.148,2.148,8000000.0
2008-08-07 05:33:00,2.14806,2.14806,2.1479,2.1479,9000000.0
2008-08-07 05:34:00,2.14802,2.14803,2.14777,2.14794,8000000.0
2008-08-07 05:35:00,2.14785,2.14785,2.14745,2.14745,7000000.0
2008-08-07 05:36:00,2.1479,2.1479,2.14776,2.14783,9000000.0
2008-08-07 05:37:00,2.14773,2.14773,2.14763,2.14766,7000000.0
2008-08-07 05:38:00,2.14629,2.14739,2.14629,2.14701,9000000.0
2008-08-07 05:39:00,2.14762,2.14771,2.14761,2.14767,7000000.0
2008-08-07 05:40:00,2.1468,2.14718,2.14615,2.14628,7000000.0
2008-08-07 05:41:00,2.14672,2.14734,2.14664,2.14734,8000000.0
2008-08-07 05:42:00,2.14732,2.14732,2.1466,2.14704,7000000.0
2008-08-07 05:43:00,2.1478,2.14844,2.1478,2.14844,9000000.0
2008-08-07 05:44:00,2.14874,2.14915,2.14874,2.14915,6000000.0
2008-08-07 05:45:00,2.14908,2.14937,2.14888,2.14899,11000000.0
2008-08-07 05:46:00,2.14945,2.14945,2.1489,2.14927,7000000.0
2008-08-07 05:47:00,2.14916,2.14927,2.14901,2.14901,8000000.0
2008-08-07 05:48:00,2.14877,2.14888,2.1485,2.14888,9000000.0
2008-08-07 05:49:00,2.1487,2.14906,2.1487,2.14878,8000000.0
2008-08-07 05:50:00,2.14898,2.14903,2.14881,2.14902,9000000.0
2008-08-07 05:51:00,2.14948,2.14954,2.14938,2.14938,8000000.0
2008-08-07 05:52:00,2.14941,2.14956,2.14919,2.14919,8000000.0
2008-08-07 05:53:00,2.14898,2.14898,2.14878,2.14878,7000000.0
2008-08-07 05:54:00,2.14872,2.14879,2.14869,2.14874,10000000.0
2008-08-07 05:55:00,2.14878,2.14878,2.14861,2.14865,8000000.0
2008-08-07 05:56:00,2.14852,2.14876,2.14852,2.14865,7000000.0
2008-08-07 05:57:00,2.14852,2.14889,2.14852,2.14889,8000000.0
2008-08-07 05:58:00,2.14904,2.14923,2.14885,2.14908,9000000.0
2008-08-07 05:59:00,2.14911,2.14938,2.14901,2.14937,10000000.0
2008-08-07 06:00:00,2.14933,2.14954,2.14926,2.14926,8000000.0
2008-08-07 06:01:00,2.14911,2.14919,2.14909,2.14909,7000000.0
2008-08-07 06:02:00,2.14926,2.14936,2.14911,2.14936,7000000.0
2008-08-07 06:03:00,2.14979,2.15025,2.14975,2.15025,8000000.0
2008-08-07 06:04:00,2.15028,2.15041,2.15027,2.15041,7000000.0
2008-08-07 06:05:00,2.15012,2.15032,2.14995,2.15032,7000000.0
2008-08-07 06:06:00,2.15033,2.15076,2.15025,2.15076,7000000.0
2008-08-07 06:07:00,2.15069,2.15069,2.15037,2.15037,7000000.0
2008-08-07 06:08:00,2.15051,2.15062,2.15045,2.15062,7000000.0
2008-08-07 06:09:00,2.15057,2.15057,2.15009,2.15011,8000000.0
2008-08-07 06:10:00,2.15009,2.15016,2.14999,2.15016,8000000.0
2008-08-07 06:11:00,2.15019,2.15019,2.14998,2.14998,8000000.0
2008-08-07 06:12:00,2.14993,2.14999,2.14987,2.14992,8000000.0
2008-08-07 06:13:00,2.14986,2.14987,2.1498,2.14986,8000000.0
2008-08-07 06:14:00,2.14988,2.1504,2.14988,2.1504,10000000.0
2008-08-07 06:15:00,2.15054,2.15054,2.15019,2.15019,8000000.0
2008-08-07 06:16:00,2.15024,2.1503,2.15017,2.15021,9000000.0
2008-08-07 06:17:00,2.1502,2.15022,2.15001,2.15022,7000000.0
2008-08-07 06:18:00,2.15024,2.1506,2.15024,2.1506,9000000.0
2008-08-07 06:19:00,2.15052,2.15069,2.15052,2.15058,7000000.0
2008-08-07 06:20:00,2.15052,2.15052,2.15016,2.15016,9000000.0
2008-08-07 06:21:00,2.15008,2.15025,2.1498,2.15025,8000000.0
2008-08-07 06:22:00,2.15042,2.15042,2.15007,2.1502,8000000.0
2008-08-07 06:23:00,2.15047,2.15047,2.15032,2.15032,8000000.0
2008-08-07 06:24:00,2.15039,2.15042,2.15027,2.15041,11000000.0
2008-08-07 06:25:00,2.15048,2.15065,2.15042,2.15057,11000000.0
2008-08-07 06:26:00,2.15067,2.15076,2.15054,2.15067,11000000.0
2008-08-07 06:27:00,2.15068,2.15095,2.15068,2.15095,7000000.0
2008-08-07 06:28:00,2.15078,2.15092,2.15074,2.15092,8000000.0
2008-08-07 06:29:00,2.15125,2.15154,2.15125,2.15154,8000000.0
2008-08-07 06:30:00,2.15131,2.15131,2.15112,2.1513,8000000.0
2008-08-07 06:31:00,2.15126,2.15126,2.15078,2.15116,7000000.0
2008-08-07 06:32:00,2.15113,2.15129,2.151,2.15129,7000000.0
2008-08-07 06:33:00,2.15127,2.15128,2.15111,2.15111,7000000.0
2008-08-07 06:34:00,2.15114,2.15146,2.15114,2.15146,7000000.0
2008-08-07 06:35:00,2.1512,2.15145,2.15119,2.15119,11000000.0
2008-08-07 06:36:00,2.15111,2.15111,2.15087,2.15088,7000000.0
2008-08-07 06:37:00,2.15088,2.15105,2.15087,2.15093,10000000.0
2008-08-07 06:38:00,2.15076,2.15098,2.15076,2.15096,10000000.0
2008-08-07 06:39:00,2.15092,2.15094,2.1508,2.15084,11000000.0
2008-08-07 06:40:00,2.15097,2.15097,2.15069,2.1508,9000000.0
2008-08-07 06:41:00,2.15086,2.15095,2.15082,2.15082,7000000.0
2008-08-07 06:42:00,2.15068,2.15089,2.15063,2.15083,9000000.0
2008-08-07 06:43:00,2.15055,2.15056,2.15043,2.15049,7000000.0
2008-08-07 06:44:00,2.1504,2.1504,2.15023,2.15031,8000000.0
2008-08-07 06:45:00,2.15029,2.15037,2.15018,2.15018,8000000.0
2008-08-07 06:46:00,2.15013,2.15025,2.14994,2.15025,10000000.0
2008-08-07 06:47:00,2.15025,2.15027,2.14997,2.14997,8000000.0
2008-08-07 06:48:00,2.15007,2.15037,2.15007,2.15031,7000000.0
2008-08-07 06:49:00,2.15011,2.15037,2.15011,2.15027,8000000.0
2008-08-07 06:50:00,2.15026,2.15042,2.15026,2.15029,10000000.0
2008-08-07 06:51:00,2.15024,2.15024,2.14998,2.15004,10000000.0
2008-08-07 06:52:00,2.15033,2.1504,2.15013,2.15013,8000000.0
2008-08-07 06:53:00,2.14966,2.14975,2.14944,2.14975,8000000.0
2008-08-07 06:54:00,2.14956,2.14956,2.14892,2.14943,7000000.0
2008-08-07 06:55:00,2.14991,2.1503,2.14978,2.1501,7000000.0
2008-08-07 06:56:00,2.1501,2.15021,2.15006,2.15006,8000000.0
2008-08-07 06:57:00,2.15011,2.15011,2.1499,2.14994,7000000.0
2008-08-07 06:58:00,2.14971,2.14971,2.14897,2.14942,7000000.0
2008-08-07 06:59:00,2.1499,2.1499,2.1496,2.14971,7000000.0
2008-08-07 07:00:00,2.14966,2.14978,2.14966,2.14974,7000000.0
2008-08-07 07:01:00,2.14971,2.1499,2.14971,2.14983,7000000.0
2008-08-07 07:02:00,2.14964,2.14964,2.14923,2.14923,9000000.0
2008-08-07 07:03:00,2.14927,2.14927,2.14904,2.14913,7000000.0
2008-08-07 07:04:00,2.14913,2.14934,2.14913,2.1492,8000000.0
2008-08-07 07:05:00,2.14909,2.14923,2.14903,2.14923,11000000.0
2008-08-07 07:06:00,2.14876,2.14926,2.14876,2.14926,11000000.0
2008-08-07 07:07:00,2.14932,2.14971,2.14916,2.14971,11000000.0
2008-08-07 07:08:00,2.15013,2.15013,2.14985,2.14991,9000000.0
2008-08-07 07:09:00,2.14994,2.14999,2.14981,2.14999,8000000.0
2008-08-07 07:10:00,2.14954,2.1496,2.14942,2.14942,7000000.0
2008-08-07 07:11:00,2.14933,2.14933,2.149,2.14911,10000000.0
2008-08-07 07:12:00,2.14896,2.14896,2.14809,2.14875,7000000.0
2008-08-07 07:13:00,2.14906,2.14923,2.14904,2.14911,8000000.0
2008-08-07 07:14:00,2.14901,2.14909,2.14901,2.14906,7000000.0
2008-08-07 07:15:00,2.14888,2.14888,2.14857,2.14863,10000000.0
2008-08-07 07:16:00,2.14894,2.14894,2.1488,2.14889,8000000.0
2008-08-07 07:17:00,2.14897,2.14941,2.14897,2.14934,11000000.0
2008-08-07 07:18:00,2.14934,2.14939,2.14921,2.14921,8000000.0
2008-08-07 07:19:00,2.14914,2.14931,2.14914,2.14914,8000000.0
2008-08-07 07:20:00,2.14923,2.14965,2.14908,2.14965,9000000.0
2008-08-07 07:21:00,2.14952,2.14952,2.14931,2.14932,10000000.0
2008-08-07 07:22:00,2.14921,2.14921,2.14885,2.14889,11000000.0
2008-08-07 07:23:00,2.14873,2.14873,2.14849,2.1485,7000000.0
2008-08-07 07:24:00,2.14895,2.14903,2.14882,2.14893,9000000.0
2008-08-07 07:25:00,2.14934,2.14939,2.1492,2.1492,8000000.0
2008-08-07 07:26:00,2.14912,2.14916,2.14897,2.14907,7000000.0
2008-08-07 07:27:00,2.14907,2.14907,2.14876,2.14876,7000000.0
2008-08-07 07:28:00,2.14875,2.14913,2.14875,2.14913,7000000.0
2008-08-07 07:29:00,2.14897,2.14912,2.14864,2.14864,8000000.0
2008-08-07 07:30:00,2.14831,2.14858,2.14831,2.14858,8000000.0
2008-08-07 07:31:00,2.14862,2.14866,2.14852,2.14852,7000000.0
2008-08-07 07:32:00,2.14854,2.14858,2.14833,2.14843,9000000.0
2008-08-07 07:33:00,2.14834,2.14834,2.148,2.14822,8000000.0
2008-08-07 07:34:00,2.14862,2.14866,2.14831,2.14831,11000000.0
2008-08-07 07:35:00,2.1486,2.1486,2.14812,2.14835,8000000.0
2008-08-07 07:36:00,2.1484,2.14855,2.1484,2.14854,7000000.0
2008-08-07 07:37:00,2.14863,2.14881,2.14863,2.1488,7000000.0
2008-08-07 07:38:00,2.1489,2.14959,2.14882,2.14949,11000000.0
2008-08-07 07:39:00,2.1496,2.15037,2.1496,2.15037,7000000.0
2008-08-07 07:40:00,2.15065,2.15065,2.15022,2.15022,8000000.0
2008-08-07 07:41:00,2.15024,2.15035,2.15024,2.15028,9000000.0
2008-08-07 07:42:00,2.15061,2.15061,2.15007,2.15007,11000000.0
2008-08-07 07:43:00,2.14989,2.14989,2.14923,2.14923,7000000.0
2008-08-07 07:44:00,2.14931,2.14935,2.14924,2.14935,7000000.0
2008-08-07 07:45:00,2.14945,2.14953,2.14943,2.14948,7000000.0
2008-08-07 07:46:00,2.14966,2.14974,2.14956,2.14962,10000000.0
2008-08-07 07:47:00,2.14963,2.14984,2.14956,2.14958,7000000.0
2008-08-07 07:48:00,2.14942,2.14953,2.14934,2.14934,8000000.0
2008-08-07 07:49:00,2.1493,2.15034,2.1493,2.15034,8000000.0
2008-08-07 07:50:00,2.15065,2.15074,2.15028,2.15028,7000000.0
2008-08-07 07:51:00,2.14994,2.14994,2.1497,2.14987,8000000.0
2008-08-07 07:52:00,2.14975,2.14989,2.14964,2.14964,10000000.0
2008-08-07 07:53:00,2.14934,2.14938,2.14916,2.14929,11000000.0
2008-08-07 07:54:00,2.1492,2.14927,2.14891,2.1492,9000000.0
2008-08-07 07:55:00,2.14987,2.14989,2.14964,2.1498,9000000.0
2008-08-07 07:56:00,2.14996,2.15005,2.14986,2.15002,9000000.0
2008-08-07 07:57:00,2.15013,2.15027,2.14983,2.14983,7000000.0
2008-08-07 07:58:00,2.14995,2.15027,2.14995,2.15027,7000000.0
2008-08-07 07:59:00,2.15023,2.15072,2.1501,2.15072,7000000.0
2008-08-07 08:00:00,2.15065,2.15067,2.15037,2.15037,8000000.0
2008-08-07 08:01:00,2.15056,2.15087,2.15046,2.15062,10000000.0
2008-08-07 08:02:00,2.15088,2.15098,2.1508,2.15081,7000000.0
2008-08-07 08:03:00,2.15091,2.15099,2.15037,2.15037,8000000.0
2008-08-07 08:04:00,2.15016,2.15096,2.15016,2.15068,8000000.0
2008-08-07 08:05:00,2.15051,2.15066,2.15016,2.15016,8000000.0
2008-08-07 08:06:00,2.15078,2.15136,2.15078,2.15123,7000000.0
2008-08-07 08:07:00,2.15139,2.15176,2.15139,2.1516,7000000.0
2008-08-07 08:08:00,2.15164,2.15195,2.15163,2.15195,7000000.0
2008-08-07 08:09:00,2.15134,2.15155,2.15134,2.15151,7000000.0
2008-08-07 08:10:00,2.15126,2.15133,2.15104,2.15133,7000000.0
2008-08-07 08:11:00,2.15164,2.1517,2.15151,2.15151,8000000.0
2008-08-07 08:12:00,2.15127,2.15164,2.15117,2.15164,9000000.0
2008-08-07 08:13:00,2.15144,2.15144,2.15094,2.15097,7000000.0
2008-08-07 08:14:00,2.15092,2.15126,2.15068,2.15077,9000000.0
2008-08-07 08:15:00,2.15069,2.15085,2.15068,2.1508,8000000.0
2008-08-07 08:16:00,2.15084,2.15084,2.1506,2.15071,11000000.0
2008-08-07 08:17:00,2.15046,2.15046,2.15017,2.15022,7000000.0
2008-08-07 08:18:00,2.15024,2.15024,2.1498,2.1498,9000000.0
2008-08-07 08:19:00,2.14987,2.14987,2.14943,2.1497,7000000.0
2008-08-07 08:20:00,2.14964,2.15006,2.14964,2.14971,8000000.0
2008-08-07 08:21:00,2.14972,2.14979,2.14938,2.14938,8000000.0
2008-08-07 08:22:00,2.14944,2.14947,2.14926,2.14926,8000000.0
2008-08-07 08:23:00,2.1495,2.14975,2.14931,2.14975,7000000.0
2008-08-07 08:24:00,2.15017,2.15039,2.15009,2.15009,7000000.0
2008-08-07 08:25:00,2.15021,2.15034,2.15019,2.15025,8000000.0
2008-08-07 08:26:00,2.15039,2.15057,2.14998,2.14998,7000000.0
2008-08-07 08:27:00,2.15042,2.15055,2.14992,2.14992,10000000.0
2008-08-07 08:28:00,2.14992,2.15008,2.14983,2.14986,7000000.0
2008-08-07 08:29:00,2.14981,2.15014,2.14968,2.14968,10000000.0
2008-08-07 08:30:00,2.14974,2.15025,2.14969,2.15025,7000000.0
2008-08-07 08:31:00,2.15035,2.15038,2.15007,2.15013,10000000.0
2008-08-07 08:32:00,2.14984,2.15031,2.14982,2.15031,8000000.0
2008-08-07 08:33:00,2.15045,2.15045,2.14983,2.14983,7000000.0
2008-08-07 08:34:00,2.14973,2.14973,2.14926,2.14926,9000000.0
2008-08-07 08:35:00,2.14884,2.14907,2.14881,2.14896,9000000.0
2008-08-07 08:36:00,2.14901,2.14901,2.14854,2.14854,8000000.0
2008-08-07 08:37:00,2.14851,2.14878,2.1484,2.14878,9000000.0
2008-08-07 08:38:00,2.1485,2.14973,2.1485,2.14973,10000000.0
2008-08-07 08:39:00,2.14958,2.14975,2.14957,2.14957,11000000.0
2008-08-07 08:40:00,2.14968,2.15013,2.14968,2.15013,8000000.0
2008-08-07 08:41:00,2.14994,2.14996,2.1496,2.14964,11000000.0
2008-08-07 08:42:00,2.14968,2.14972,2.14922,2.14922,10000000.0
2008-08-07 08:43:00,2.14918,2.1496,2.14918,2.14937,8000000.0
2008-08-07 08:44:00,2.14924,2.14968,2.14924,2.14968,10000000.0
2008-08-07 08:45:00,2.14962,2.14962,2.14935,2.14952,8000000.0
2008-08-07 08:46:00,2.14968,2.15001,2.1484,2.14952,8000000.0
2008-08-07 08:47:00,2.1492,2.1492,2.14892,2.14908,7000000.0
2008-08-07 08:48:00,2.14907,2.14936,2.14907,2.14922,10000000.0
2008-08-07 08:49:00,2.14938,2.14982,2.14938,2.14982,11000000.0
2008-08-07 08:50:00,2.14998,2.15001,2.14971,2.14971,7000000.0
2008-08-07 08:51:00,2.15009,2.15041,2.14984,2.14984,8000000.0
2008-08-07 08:52:00,2.15024,2.1503,2.15021,2.15025,9000000.0
2008-08-07 08:53:00,2.15006,2.15037,2.14984,2.15028,8000000.0
2008-08-07 08:54:00,2.15022,2.15047,2.15015,2.15017,8000000.0
2008-08-07 08:55:00,2.15042,2.15042,2.15019,2.15025,8000000.0
2008-08-07 08:56:00,2.15015,2.15067,2.15015,2.15067,7000000.0
2008-08-07 08:57:00,2.15123,2.15201,2.15123,2.15188,8000000.0
2008-08-07 08:58:00,2.15178,2.15229,2.15172,2.15229,7000000.0
2008-08-07 08:59:00,2.15195,2.15202,2.15176,2.15196,7000000.0
2008-08-07 09:00:00,2.15205,2.15205,2.15161,2.15192,8000000.0
2008-08-07 09:01:00,2.1517,2.15226,2.1517,2.152,9000000.0
2008-08-07 09:02:00,2.1518,2.1518,2.15101,2.15101,10000000.0
2008-08-07 09:03:00,2.15112,2.15143,2.15112,2.15113,7000000.0
2008-08-07 09:04:00,2.15124,2.15189,2.15124,2.15189,7000000.0
2008-08-07 09:05:00,2.15183,2.15315,2.15183,2.15312,7000000.0
2008-08-07 09:06:00,2.15349,2.15369,2.15321,2.15321,11000000.0
2008-08-07 09:07:00,2.15375,2.15399,2.15369,2.15399,8000000.0
2008-08-07 09:08:00,2.15388,2.15388,2.15354,2.1538,5000000.0
2008-08-07 09:09:00,2.15394,2.1541,2.15392,2.1541,11000000.0
2008-08-07 09:10:00,2.15402,2.15402,2.15366,2.15384,7000000.0
2008-08-07 09:11:00,2.15405,2.15405,2.15341,2.15401,9000000.0
2008-08-07 09:12:00,2.15342,2.15413,2.15342,2.15413,8000000.0
2008-08-07 09:13:00,2.15386,2.15386,2.15342,2.15342,9000000.0
2008-08-07 09:14:00,2.15356,2.15389,2.15354,2.15389,11000000.0
2008-08-07 09:15:00,2.15376,2.15412,2.15376,2.15397,7000000.0
2008-08-07 09:16:00,2.15425,2.15425,2.15376,2.15397,8000000.0
2008-08-07 09:17:00,2.15396,2.15422,2.15393,2.15405,11000000.0
2008-08-07 09:18:00,2.15417,2.15419,2.15395,2.15416,8000000.0
2008-08-07 09:19:00,2.15432,2.1546,2.15432,2.15456,7000000.0
2008-08-07 09:20:00,2.15505,2.15516,2.15483,2.15483,7000000.0
2008-08-07 09:21:00,2.15513,2.15515,2.15492,2.15492,8000000.0
2008-08-07 09:22:00,2.15498,2.15526,2.15492,2.15526,8000000.0
2008-08-07 09:23:00,2.15517,2.1552,2.15503,2.15505,7000000.0
2008-08-07 09:24:00,2.15463,2.15488,2.15463,2.15478,8000000.0
2008-08-07 09:25:00,2.15493,2.15502,2.15441,2.15441,7000000.0
2008-08-07 09:26:00,2.1543,2.15451,2.1543,2.1545,11000000.0
2008-08-07 09:27:00,2.15458,2.15479,2.15458,2.15474,11000000.0
2008-08-07 09:28:00,2.15467,2.15468,2.15447,2.15447,9000000.0
2008-08-07 09:29:00,2.15445,2.15469,2.15443,2.15455,8000000.0
2008-08-07 09:30:00,2.15444,2.15444,2.15423,2.15432,7000000.0
2008-08-07 09:31:00,2.15386,2.15386,2.15321,2.15321,7000000.0
2008-08-07 09:32:00,2.15327,2.15327,2.15297,2.15297,7000000.0
2008-08-07 09:33:00,2.153,2.15306,2.15285,2.15305,8000000.0
2008-08-07 09:34:00,2.15303,2.15325,2.15297,2.15319,7000000.0
2008-08-07 09:35:00,2.15314,2.15314,2.15288,2.15288,10000000.0
2008-08-07 09:36:00,2.15277,2.15319,2.15277,2.15284,8000000.0
2008-08-07 09:37:00,2.15239,2.15246,2.15228,2.15246,11000000.0
2008-08-07 09:38:00,2.15253,2.15292,2.15083,2.15287,11000000.0
2008-08-07 09:39:00,2.15286,2.15286,2.15264,2.15273,7000000.0
2008-08-07 09:40:00,2.15272,2.153,2.15262,2.15293,9000000.0
2008-08-07 09:41:00,2.1531,2.1531,2.15273,2.15302,8000000.0
2008-08-07 09:42:00,2.15314,2.15317,2.15291,2.15293,10000000.0
2008-08-07 09:43:00,2.15263,2.15301,2.15254,2.15301,11000000.0
2008-08-07 09:44:00,2.15304,2.15304,2.15276,2.15276,8000000.0
2008-08-07 09:45:00,2.15266,2.15276,2.15246,2.15276,7000000.0
2008-08-07 09:46:00,2.15298,2.15324,2.15276,2.15324,11000000.0
2008-08-07 09:47:00,2.15322,2.1533,2.15313,2.1533,9000000.0
2008-08-07 09:48:00,2.15325,2.1539,2.15325,2.1539,7000000.0
2008-08-07 09:49:00,2.15386,2.15386,2.15344,2.15346,11000000.0
2008-08-07 09:50:00,2.15341,2.15387,2.15341,2.15387,8000000.0
2008-08-07 09:51:00,2.15369,2.15401,2.15361,2.15401,8000000.0
2008-08-07 09:52:00,2.15351,2.15392,2.15286,2.15392,8000000.0
2008-08-07 09:53:00,2.15321,2.15396,2.15303,2.15303,10000000.0
2008-08-07 09:54:00,2.15396,2.1541,2.15396,2.15399,10000000.0
2008-08-07 09:55:00,2.15427,2.15476,2.15427,2.15476,8000000.0
2008-08-07 09:56:00,2.15482,2.15501,2.15482,2.15497,10000000.0
2008-08-07 09:57:00,2.15458,2.15516,2.15458,2.15473,8000000.0
2008-08-07 09:58:00,2.15453,2.15479,2.15452,2.15464,8000000.0
2008-08-07 09:59:00,2.1548,2.15503,2.1548,2.15486,10000000.0
2008-08-07 10:00:00,2.15483,2.15497,2.15477,2.15481,10000000.0
2008-08-07 10:01:00,2.15481,2.15482,2.15456,2.15476,10000000.0
2008-08-07 10:02:00,2.15509,2.15509,2.15476,2.15483,10000000.0
2008-08-07 10:03:00,2.15437,2.15437,2.15416,2.15428,7000000.0
2008-08-07 10:04:00,2.15409,2.1542,2.15403,2.15403,7000000.0
2008-08-07 10:05:00,2.15407,2.15414,2.15404,2.15414,11000000.0
2008-08-07 10:06:00,2.15386,2.15386,2.15314,2.15314,7000000.0
2008-08-07 10:07:00,2.15315,2.15315,2.15272,2.15283,7000000.0
2008-08-07 10:08:00,2.15283,2.15302,2.15267,2.15302,7000000.0
2008-08-07 10:09:00,2.15307,2.15325,2.15299,2.15299,7000000.0
2008-08-07 10:10:00,2.15308,2.15351,2.15308,2.15337,7000000.0
2008-08-07 10:11:00,2.15311,2.15316,2.15305,2.15308,7000000.0
2008-08-07 10:12:00,2.15307,2.15314,2.15278,2.15314,8000000.0
2008-08-07 10:13:00,2.15303,2.15303,2.15293,2.15293,8000000.0
2008-08-07 10:14:00,2.1531,2.15315,2.153,2.15308,7000000.0
2008-08-07 10:15:00,2.15312,2.15324,2.15307,2.15324,10000000.0
2008-08-07 10:16:00,2.15331,2.15333,2.15318,2.1533,7000000.0
2008-08-07 10:17:00,2.15369,2.15391,2.15359,2.15369,11000000.0
2008-08-07 10:18:00,2.15314,2.15359,2.15314,2.15348,8000000.0
2008-08-07 10:19:00,2.15324,2.15372,2.15324,2.15372,9000000.0
2008-08-07 10:20:00,2.15384,2.15384,2.15321,2.15321,7000000.0
2008-08-07 10:21:00,2.15323,2.15344,2.15323,2.15342,8000000.0
2008-08-07 10:22:00,2.15328,2.15328,2.15228,2.1531,7000000.0
2008-08-07 10:23:00,2.15335,2.1534,2.15307,2.1534,7000000.0
2008-08-07 10:24:00,2.15367,2.1537,2.15355,2.1537,7000000.0
2008-08-07 10:25:00,2.15357,2.15357,2.15332,2.15348,9000000.0
2008-08-07 10:26:00,2.15346,2.1535,2.15339,2.15341,11000000.0
2008-08-07 10:27:00,2.15318,2.15325,2.15294,2.15314,8000000.0
2008-08-07 10:28:00,2.15299,2.1531,2.15289,2.153,9000000.0
2008-08-07 10:29:00,2.15309,2.15319,2.15292,2.15316,8000000.0
2008-08-07 10:30:00,2.15309,2.15343,2.15309,2.15343,8000000.0
2008-08-07 10:31:00,2.15325,2.15343,2.15313,2.15343,7000000.0
2008-08-07 10:32:00,2.15348,2.15361,2.15334,2.15361,9000000.0
2008-08-07 10:33:00,2.15381,2.15407,2.15381,2.15407,7000000.0
2008-08-07 10:34:00,2.15416,2.15418,2.15405,2.15418,7000000.0
2008-08-07 10:35:00,2.15386,2.15386,2.15368,2.15379,7000000.0
2008-08-07 10:36:00,2.15357,2.15364,2.1533,2.15357,8000000.0
2008-08-07 10:37:00,2.15376,2.15448,2.15376,2.1543,8000000.0
2008-08-07 10:38:00,2.15459,2.15489,2.15459,2.15468,10000000.0
2008-08-07 10:39:00,2.15469,2.15487,2.15449,2.15487,8000000.0
2008-08-07 10:40:00,2.15514,2.15537,2.15514,2.1552,7000000.0
2008-08-07 10:41:00,2.15523,2.15544,2.15521,2.15531,9000000.0
2008-08-07 10:42:00,2.15501,2.15501,2.15454,2.15454,7000000.0
2008-08-07 10:43:00,2.15421,2.15434,2.15394,2.15434,10000000.0
2008-08-07 10:44:00,2.15461,2.15505,2.15461,2.15505,7000000.0
2008-08-07 10:45:00,2.15515,2.15519,2.15504,2.15519,8000000.0
2008-08-07 10:46:00,2.15502,2.15518,2.15502,2.15517,8000000.0
2008-08-07 10:47:00,2.15488,2.15506,2.15484,2.15487,7000000.0
2008-08-07 10:48:00,2.15495,2.15507,2.15495,2.15501,8000000.0
2008-08-07 10:49:00,2.15509,2.15514,2.15496,2.15513,9000000.0
2008-08-07 10:50:00,2.15511,2.15522,2.15498,2.15522,8000000.0
2008-08-07 10:51:00,2.15524,2.15539,2.15516,2.1552,9000000.0
2008-08-07 10:52:00,2.15505,2.15505,2.15478,2.15478,8000000.0
2008-08-07 10:53:00,2.155,2.15546,2.155,2.15543,9000000.0
2008-08-07 10:54:00,2.15533,2.15559,2.15502,2.15508,10000000.0
2008-08-07 10:55:00,2.15507,2.15528,2.15507,2.15515,7000000.0
2008-08-07 10:56:00,2.15552,2.15574,2.15385,2.15553,7000000.0
2008-08-07 10:57:00,2.15538,2.15538,2.15515,2.15515,8000000.0
2008-08-07 10:58:00,2.1551,2.15515,2.15407,2.15422,7000000.0
2008-08-07 10:59:00,2.15515,2.15554,2.1551,2.15554,11000000.0
2008-08-07 11:00:00,2.15556,2.15572,2.15416,2.15416,7000000.0
2008-08-07 11:01:00,2.15556,2.15576,2.1555,2.1555,8000000.0
2008-08-07 11:02:00,2.15554,2.15554,2.15532,2.15532,7000000.0
2008-08-07 11:03:00,2.1553,2.15563,2.1553,2.15563,11000000.0
2008-08-07 11:04:00,2.15578,2.15655,2.15578,2.15655,11000000.0
2008-08-07 11:05:00,2.15658,2.15658,2.15605,2.15605,7000000.0
2008-08-07 11:06:00,2.1559,2.15622,2.15584,2.15622,8000000.0
2008-08-07 11:07:00,2.1564,2.1564,2.15617,2.15617,7000000.0
2008-08-07 11:08:00,2.15625,2.15625,2.15596,2.15611,9000000.0
2008-08-07 11:09:00,2.15609,2.15613,2.15601,2.15611,8000000.0
2008-08-07 11:10:00,2.15598,2.15598,2.15574,2.15574,8000000.0
2008-08-07 11:11:00,2.15572,2.15572,2.15533,2.15533,10000000.0
2008-08-07 11:12:00,2.15525,2.15532,2.15511,2.15511,7000000.0
2008-08-07 11:13:00,2.15511,2.15511,2.15476,2.15481,11000000.0
2008-08-07 11:14:00,2.15478,2.15484,2.15468,2.15468,11000000.0
2008-08-07 11:15:00,2.15464,2.15464,2.15418,2.15427,7000000.0
2008-08-07 11:16:00,2.15465,2.15465,2.1544,2.15449,7000000.0
2008-08-07 11:17:00,2.15458,2.15469,2.15454,2.15461,7000000.0
2008-08-07 11:18:00,2.15467,2.15501,2.15461,2.15501,10000000.0
2008-08-07 11:19:00,2.15499,2.15513,2.15453,2.15453,11000000.0
2008-08-07 11:20:00,2.15451,2.15477,2.15447,2.15448,8000000.0
2008-08-07 11:21:00,2.15431,2.15441,2.15422,2.15435,7000000.0
2008-08-07 11:22:00,2.15451,2.15451,2.15386,2.15386,8000000.0
2008-08-07 11:23:00,2.15366,2.15394,2.15363,2.1539,8000000.0
2008-08-07 11:24:00,2.15394,2.15395,2.15384,2.15385,7000000.0
2008-08-07 11:25:00,2.15378,2.15402,2.15378,2.15401,8000000.0
2008-08-07 11:26:00,2.15397,2.15397,2.15368,2.15368,11000000.0
2008-08-07 11:27:00,2.15372,2.15372,2.15349,2.15358,8000000.0
2008-08-07 11:28:00,2.15371,2.15399,2.15371,2.15399,7000000.0
2008-08-07 11:29:00,2.15382,2.15382,2.1533,2.15342,8000000.0
2008-08-07 11:30:00,2.1531,2.15319,2.15302,2.15314,7000000.0
2008-08-07 11:31:00,2.15315,2.1533,2.1531,2.15321,11000000.0
2008-08-07 11:32:00,2.1535,2.15375,2.15345,2.15345,11000000.0
2008-08-07 11:33:00,2.15347,2.15347,2.15313,2.1533,7000000.0
2008-08-07 11:34:00,2.15322,2.15351,2.15314,2.15351,7000000.0
2008-08-07 11:35:00,2.15329,2.15329,2.15312,2.15328,10000000.0
2008-08-07 11:36:00,2.15309,2.15314,2.15286,2.15286,8000000.0
2008-08-07 11:37:00,2.15307,2.15348,2.15284,2.15348,8000000.0
2008-08-07 11:38:00,2.15341,2.15344,2.15331,2.15344,9000000.0
2008-08-07 11:39:00,2.15343,2.15376,2.15343,2.15376,9000000.0
2008-08-07 11:40:00,2.15382,2.15389,2.15373,2.15389,11000000.0
2008-08-07 11:41:00,2.15391,2.15395,2.15378,2.15395,11000000.0
2008-08-07 11:42:00,2.15403,2.15403,2.15381,2.15389,11000000.0
2008-08-07 11:43:00,2.15387,2.15391,2.15376,2.15383,7000000.0
2008-08-07 11:44:00,2.15393,2.15393,2.15381,2.15391,7000000.0
2008-08-07 11:45:00,2.15376,2.15395,2.15376,2.15386,11000000.0
2008-08-07 11:46:00,2.15384,2.15395,2.15379,2.15381,7000000.0
2008-08-07 11:47:00,2.15376,2.15386,2.15368,2.15368,9000000.0
2008-08-07 11:48:00,2.15368,2.15368,2.1534,2.1534,10000000.0
2008-08-07 11:49:00,2.15341,2.15344,2.15332,2.15339,7000000.0
2008-08-07 11:50:00,2.15367,2.15368,2.15355,2.15355,7000000.0
2008-08-07 11:51:00,2.15386,2.15388,2.15346,2.15388,8000000.0
2008-08-07 11:52:00,2.15385,2.15395,2.15384,2.15389,10000000.0
2008-08-07 11:53:00,2.15373,2.15373,2.15349,2.15349,10000000.0
2008-08-07 11:54:00,2.15351,2.15365,2.15347,2.1535,9000000.0
2008-08-07 11:55:00,2.15338,2.15361,2.15338,2.15354,8000000.0
2008-08-07 11:56:00,2.15366,2.15387,2.15366,2.15387,11000000.0
2008-08-07 11:57:00,2.15381,2.15386,2.15371,2.15376,8000000.0
2008-08-07 11:58:00,2.15376,2.15397,2.15376,2.15377,9000000.0
2008-08-07 11:59:00,2.15382,2.15393,2.15381,2.15381,7000000.0
2008-08-07 12:00:00,2.1539,2.15395,2.15364,2.15391,7000000.0
2008-08-07 12:01:00,2.15394,2.15394,2.15375,2.15378,10000000.0
2008-08-07 12:02:00,2.15417,2.1546,2.15417,2.15449,10000000.0
2008-08-07 12:03:00,2.15435,2.15448,2.15423,2.15448,7000000.0
2008-08-07 12:04:00,2.15381,2.15381,2.15341,2.15348,9000000.0
2008-08-07 12:05:00,2.15336,2.1534,2.15324,2.15338,11000000.0
2008-08-07 12:06:00,2.15324,2.15324,2.15282,2.15282,7000000.0
2008-08-07 12:07:00,2.153,2.15315,2.15292,2.15315,7000000.0
2008-08-07 12:08:00,2.15318,2.1532,2.15299,2.15313,9000000.0
2008-08-07 12:09:00,2.15309,2.15344,2.15307,2.15344,8000000.0
2008-08-07 12:10:00,2.15355,2.15395,2.15355,2.15395,8000000.0
2008-08-07 12:11:00,2.15394,2.15423,2.15377,2.15419,7000000.0
2008-08-07 12:12:00,2.15393,2.15421,2.15388,2.15416,7000000.0
2008-08-07 12:13:00,2.15415,2.15423,2.15389,2.1541,10000000.0
2008-08-07 12:14:00,2.15409,2.15418,2.15392,2.15392,8000000.0
2008-08-07 12:15:00,2.15373,2.15395,2.15372,2.15395,8000000.0
2008-08-07 12:16:00,2.15365,2.15373,2.15343,2.15371,8000000.0
2008-08-07 12:17:00,2.15371,2.15378,2.15366,2.15366,8000000.0
2008-08-07 12:18:00,2.15346,2.15353,2.15339,2.15339,11000000.0
2008-08-07 12:19:00,2.15329,2.15348,2.15329,2.15348,9000000.0
2008-08-07 12:20:00,2.15364,2.15385,2.15355,2.15385,10000000.0
2008-08-07 12:21:00,2.1535,2.1535,2.15144,2.15144,7000000.0
2008-08-07 12:22:00,2.15332,2.15349,2.15323,2.15337,8000000.0
2008-08-07 12:23:00,2.15327,2.15357,2.15327,2.15357,7000000.0
2008-08-07 12:24:00,2.15372,2.15379,2.1537,2.15379,7000000.0
2008-08-07 12:25:00,2.15387,2.15387,2.15365,2.15387,9000000.0
2008-08-07 12:26:00,2.15385,2.15395,2.15385,2.15395,8000000.0
2008-08-07 12:27:00,2.15406,2.15406,2.15383,2.15383,10000000.0
2008-08-07 12:28:00,2.15357,2.15377,2.15357,2.15376,9000000.0
2008-08-07 12:29:00,2.15338,2.15342,2.15325,2.15339,9000000.0
2008-08-07 12:30:00,2.15297,2.15297,2.15239,2.15241,7000000.0
2008-08-07 12:31:00,2.1522,2.15235,2.15198,2.15235,11000000.0
2008-08-07 12:32:00,2.15258,2.15273,2.15234,2.15234,7000000.0
2008-08-07 12:33:00,2.15268,2.15276,2.15241,2.15241,7000000.0
2008-08-07 12:34:00,2.15237,2.15257,2.15237,2.15248,7000000.0
2008-08-07 12:35:00,2.15175,2.15241,2.15161,2.15235,8000000.0
2008-08-07 12:36:00,2.15243,2.15247,2.15211,2.15211,8000000.0
2008-08-07 12:37:00,2.15195,2.15208,2.15195,2.15205,9000000.0
2008-08-07 12:38:00,2.15186,2.15214,2.15185,2.1521,8000000.0
2008-08-07 12:39:00,2.15206,2.15209,2.15177,2.15177,9000000.0
2008-08-07 12:40:00,2.15186,2.1523,2.15186,2.15223,7000000.0
2008-08-07 12:41:00,2.1521,2.15212,2.152,2.15204,8000000.0
2008-08-07 12:42:00,2.15203,2.15234,2.15203,2.15234,9000000.0
2008-08-07 12:43:00,2.15252,2.15252,2.15225,2.15237,9000000.0
2008-08-07 12:44:00,2.15273,2.15273,2.15253,2.15253,8000000.0
2008-08-07 12:45:00,2.15265,2.15275,2.15238,2.15271,10000000.0
2008-08-07 12:46:00,2.15289,2.15306,2.15278,2.15281,9000000.0
2008-08-07 12:47:00,2.1528,2.153,2.1528,2.15289,10000000.0
2008-08-07 12:48:00,2.15303,2.15303,2.15267,2.15267,11000000.0
2008-08-07 12:49:00,2.15279,2.15279,2.15252,2.15252,7000000.0
2008-08-07 12:50:00,2.15257,2.15265,2.15244,2.15258,7000000.0
2008-08-07 12:51:00,2.15246,2.15248,2.15232,2.15243,8000000.0
2008-08-07 12:52:00,2.15247,2.1525,2.15216,2.1525,11000000.0
2008-08-07 12:53:00,2.15251,2.15253,2.15246,2.15251,8000000.0
2008-08-07 12:54:00,2.15255,2.1526,2.15235,2.15248,7000000.0
2008-08-07 12:55:00,2.15262,2.15267,2.15255,2.15262,8000000.0
2008-08-07 12:56:00,2.15264,2.15308,2.15261,2.15308,7000000.0
2008-08-07 12:57:00,2.15302,2.15302,2.15274,2.15274,7000000.0
2008-08-07 12:58:00,2.15275,2.15278,2.15266,2.15266,8000000.0
2008-08-07 12:59:00,2.15278,2.15286,2.15258,2.15266,7000000.0
2008-08-07 13:00:00,2.15271,2.15271,2.15224,2.15224,8000000.0
2008-08-07 13:01:00,2.15249,2.15273,2.15249,2.15259,8000000.0
2008-08-07 13:02:00,2.1529,2.1529,2.1525,2.15273,7000000.0
2008-08-07 13:03:00,2.15274,2.15278,2.15265,2.15277,8000000.0
2008-08-07 13:04:00,2.15283,2.15341,2.15283,2.15341,7000000.0
2008-08-07 13:05:00,2.15346,2.15372,2.15346,2.15358,8000000.0
2008-08-07 13:06:00,2.15402,2.15437,2.15399,2.15427,7000000.0
2008-08-07 13:07:00,2.15397,2.15397,2.15348,2.15351,7000000.0
2008-08-07 13:08:00,2.15342,2.15342,2.15319,2.15327,10000000.0
2008-08-07 13:09:00,2.15333,2.15341,2.15319,2.15319,7000000.0
2008-08-07 13:10:00,2.1531,2.15333,2.15303,2.15324,9000000.0
2008-08-07 13:11:00,2.15325,2.15325,2.15296,2.15312,8000000.0
2008-08-07 13:12:00,2.15321,2.15437,2.15321,2.15437,8000000.0
2008-08-07 13:13:00,2.15435,2.15446,2.15433,2.15441,9000000.0
2008-08-07 13:14:00,2.15425,2.15425,2.15386,2.15395,7000000.0
2008-08-07 13:15:00,2.15394,2.15398,2.15372,2.15389,8000000.0
2008-08-07 13:16:00,2.15387,2.15394,2.15379,2.1539,8000000.0
2008-08-07 13:17:00,2.15397,2.15402,2.15385,2.15397,9000000.0
2008-08-07 13:18:00,2.15412,2.15419,2.15402,2.15419,10000000.0
2008-08-07 13:19:00,2.15421,2.15421,2.15405,2.1541,8000000.0
2008-08-07 13:20:00,2.15407,2.15407,2.15384,2.15393,8000000.0
2008-08-07 13:21:00,2.15399,2.15453,2.15399,2.15453,7000000.0
2008-08-07 13:22:00,2.15443,2.15443,2.15406,2.15434,11000000.0
2008-08-07 13:23:00,2.15422,2.15461,2.15422,2.15443,8000000.0
2008-08-07 13:24:00,2.15445,2.15449,2.15437,2.15449,7000000.0
2008-08-07 13:25:00,2.15447,2.15465,2.15447,2.15454,11000000.0
2008-08-07 13:26:00,2.15449,2.15449,2.15431,2.15449,10000000.0
2008-08-07 13:27:00,2.1545,2.15479,2.1545,2.15466,8000000.0
2008-08-07 13:28:00,2.15474,2.15477,2.15456,2.15456,21000000.0
2008-08-07 13:29:00,2.15462,2.15462,2.15425,2.15425,17000000.0
2008-08-07 13:30:00,2.1543,2.15436,2.15412,2.15412,7000000.0
2008-08-07 13:31:00,2.15414,2.15439,2.15412,2.15412,9000000.0
2008-08-07 13:32:00,2.15405,2.15413,2.154,2.15406,14000000.0
2008-08-07 13:33:00,2.15413,2.1542,2.154,2.15402,14000000.0
2008-08-07 13:34:00,2.15397,2.15401,2.15392,2.15401,31000000.0
2008-08-07 13:35:00,2.15398,2.15429,2.15398,2.15425,17000000.0
2008-08-07 13:36:00,2.15468,2.155,2.15458,2.15478,24000000.0
2008-08-07 13:37:00,2.1544,2.15446,2.15438,2.15438,10000000.0
2008-08-07 13:38:00,2.15437,2.15458,2.15429,2.15454,18000000.0
2008-08-07 13:39:00,2.15429,2.15429,2.15406,2.15411,15000000.0
2008-08-07 13:40:00,2.15416,2.15439,2.15416,2.15439,29000000.0
2008-08-07 13:41:00,2.15436,2.15441,2.15426,2.15435,13000000.0
2008-08-07 13:42:00,2.15425,2.15432,2.15407,2.15412,8000000.0
2008-08-07 13:43:00,2.15402,2.15402,2.15391,2.15392,10000000.0
2008-08-07 13:44:00,2.15393,2.15397,2.15361,2.15361,26000000.0
2008-08-07 13:45:00,2.15341,2.15377,2.15327,2.15327,22000000.0
2008-08-07 13:46:00,2.15317,2.1534,2.15316,2.15316,19000000.0
2008-08-07 13:47:00,2.15315,2.15319,2.15297,2.15309,17000000.0
2008-08-07 13:48:00,2.15315,2.15331,2.15307,2.15314,22000000.0
2008-08-07 13:49:00,2.15321,2.1537,2.15321,2.1537,24000000.0
2008-08-07 13:50:00,2.15377,2.15382,2.15376,2.15377,15000000.0
2008-08-07 13:51:00,2.15366,2.15366,2.15322,2.15341,22000000.0
2008-08-07 13:52:00,2.15327,2.15327,2.15277,2.15277,32000000.0
2008-08-07 13:53:00,2.15274,2.15279,2.1524,2.1524,28000000.0
2008-08-07 13:54:00,2.15238,2.15264,2.15232,2.15264,31000000.0
2008-08-07 13:55:00,2.15261,2.15274,2.1526,2.15274,20000000.0
2008-08-07 13:56:00,2.15269,2.15285,2.15259,2.15283,24000000.0
2008-08-07 13:57:00,2.15308,2.15324,2.15296,2.15296,34000000.0
2008-08-07 13:58:00,2.15293,2.15298,2.15292,2.15298,16000000.0
2008-08-07 13:59:00,2.15316,2.15316,2.15296,2.15298,30000000.0
2008-08-07 14:00:00,2.15302,2.15312,2.15297,2.15297,39000000.0
2008-08-07 14:01:00,2.15312,2.15379,2.15312,2.15379,30000000.0
2008-08-07 14:02:00,2.15387,2.15387,2.15372,2.15384,19000000.0
2008-08-07 14:03:00,2.15376,2.15376,2.15351,2.15351,23000000.0
2008-08-07 14:04:00,2.15349,2.15371,2.15349,2.15371,33000000.0
2008-08-07 14:05:00,2.15391,2.15399,2.1538,2.1538,28000000.0
2008-08-07 14:06:00,2.15373,2.15373,2.15349,2.15368,31000000.0
2008-08-07 14:07:00,2.15363,2.15367,2.15351,2.15358,31000000.0
2008-08-07 14:08:00,2.1535,2.1535,2.15328,2.15332,27000000.0
2008-08-07 14:09:00,2.15349,2.15399,2.15349,2.15392,27000000.0
2008-08-07 14:10:00,2.15384,2.15412,2.15384,2.15408,24000000.0
2008-08-07 14:11:00,2.15395,2.15395,2.15363,2.15363,21000000.0
2008-08-07 14:12:00,2.15366,2.15376,2.15347,2.15347,22000000.0
2008-08-07 14:13:00,2.15353,2.15353,2.15336,2.15336,13000000.0
2008-08-07 14:14:00,2.15329,2.15329,2.15306,2.15306,21000000.0
2008-08-07 14:15:00,2.153,2.15313,2.1528,2.15296,25000000.0
2008-08-07 14:16:00,2.15285,2.15324,2.15281,2.15311,26000000.0
2008-08-07 14:17:00,2.15307,2.15312,2.15305,2.15311,32000000.0
2008-08-07 14:18:00,2.15308,2.15308,2.15271,2.15271,27000000.0
2008-08-07 14:19:00,2.15274,2.15281,2.15268,2.15268,35000000.0
2008-08-07 14:20:00,2.15275,2.15298,2.15274,2.15298,32000000.0
2008-08-07 14:21:00,2.15308,2.15348,2.15308,2.15348,39000000.0
2008-08-07 14:22:00,2.1536,2.1536,2.15336,2.15351,22000000.0
2008-08-07 14:23:00,2.15353,2.15367,2.15346,2.15354,40000000.0
2008-08-07 14:24:00,2.15363,2.15363,2.15326,2.15331,10000000.0
2008-08-07 14:25:00,2.15304,2.15316,2.15297,2.15303,35000000.0
2008-08-07 14:26:00,2.153,2.15308,2.15266,2.15308,18000000.0
2008-08-07 14:27:00,2.15321,2.15342,2.15317,2.15323,28000000.0
2008-08-07 14:28:00,2.15325,2.15347,2.15307,2.15317,21000000.0
2008-08-07 14:29:00,2.15239,2.15263,2.15209,2.15263,16000000.0
2008-08-07 14:30:00,2.15327,2.15367,2.15323,2.15367,25000000.0
2008-08-07 14:31:00,2.15303,2.15303,2.15255,2.15255,26000000.0
2008-08-07 14:32:00,2.15255,2.15301,2.15213,2.15226,32000000.0
2008-08-07 14:33:00,2.1517,2.15234,2.1517,2.15198,20000000.0
2008-08-07 14:34:00,2.15248,2.15248,2.15147,2.15147,25000000.0
2008-08-07 14:35:00,2.15054,2.15054,2.14811,2.14811,23000000.0
2008-08-07 14:36:00,2.14856,2.1496,2.14856,2.14883,11000000.0
2008-08-07 14:37:00,2.1487,2.14888,2.14808,2.14848,41000000.0
2008-08-07 14:38:00,2.1481,2.15019,2.1481,2.15019,54000000.0
2008-08-07 14:39:00,2.15056,2.15056,2.14971,2.15011,36000000.0
2008-08-07 14:40:00,2.14964,2.14988,2.14836,2.149,36000000.0
2008-08-07 14:41:00,2.14882,2.14963,2.14882,2.14963,41000000.0
2008-08-07 14:42:00,2.15004,2.15065,2.14958,2.14958,19000000.0
2008-08-07 14:43:00,2.14924,2.14981,2.14877,2.14981,20000000.0
2008-08-07 14:44:00,2.14952,2.14952,2.14913,2.14945,25000000.0
2008-08-07 14:45:00,2.15016,2.15016,2.1497,2.14973,33000000.0
2008-08-07 14:46:00,2.15013,2.15027,2.14997,2.14997,11000000.0
2008-08-07 14:47:00,2.14976,2.15011,2.14973,2.14973,7000000.0
2008-08-07 14:48:00,2.14957,2.15025,2.14957,2.15025,21000000.0
2008-08-07 14:49:00,2.15057,2.1507,2.1498,2.15003,32000000.0
2008-08-07 14:50:00,2.14998,2.14998,2.14931,2.14931,33000000.0
2008-08-07 14:51:00,2.14862,2.14926,2.14842,2.14842,37000000.0
2008-08-07 14:52:00,2.14877,2.14931,2.1483,2.1483,17000000.0
2008-08-07 14:53:00,2.1479,2.14817,2.14727,2.14727,22000000.0
2008-08-07 14:54:00,2.14732,2.14866,2.14732,2.14837,17000000.0
2008-08-07 14:55:00,2.14802,2.14834,2.14802,2.14834,7000000.0
2008-08-07 14:56:00,2.14816,2.14937,2.14816,2.14937,21000000.0
2008-08-07 14:57:00,2.14897,2.14955,2.14897,2.14955,12000000.0
2008-08-07 14:58:00,2.14891,2.14905,2.1487,2.14902,31000000.0
2008-08-07 14:59:00,2.14848,2.14892,2.14841,2.14885,20000000.0
2008-08-07 15:00:00,2.14821,2.1483,2.1478,2.1478,32000000.0
2008-08-07 15:01:00,2.1483,2.14862,2.14817,2.14862,14000000.0
2008-08-07 15:02:00,2.14904,2.14973,2.14874,2.14905,26000000.0
2008-08-07 15:03:00,2.1496,2.14996,2.14909,2.14909,30000000.0
2008-08-07 15:04:00,2.14834,2.14834,2.14788,2.14793,29000000.0
2008-08-07 15:05:00,2.1476,2.1477,2.14744,2.14768,28000000.0
2008-08-07 15:06:00,2.14809,2.14809,2.14721,2.14734,16000000.0
2008-08-07 15:07:00,2.1471,2.1471,2.14681,2.14681,26000000.0
2008-08-07 15:08:00,2.14721,2.14836,2.14721,2.14836,25000000.0
2008-08-07 15:09:00,2.14805,2.14816,2.14786,2.14789,34000000.0
2008-08-07 15:10:00,2.14811,2.14838,2.14811,2.14811,36000000.0
2008-08-07 15:11:00,2.14865,2.14884,2.1485,2.1485,27000000.0
2008-08-07 15:12:00,2.14867,2.14869,2.14849,2.14849,26000000.0
2008-08-07 15:13:00,2.14816,2.14816,2.14791,2.14812,41000000.0
2008-08-07 15:14:00,2.14849,2.1488,2.14831,2.14831,30000000.0
2008-08-07 15:15:00,2.14828,2.14842,2.14819,2.14819,21000000.0
2008-08-07 15:16:00,2.14818,2.14818,2.14777,2.14777,9000000.0
2008-08-07 15:17:00,2.14813,2.1486,2.14813,2.1486,26000000.0
2008-08-07 15:18:00,2.14856,2.14897,2.14856,2.14859,10000000.0
2008-08-07 15:19:00,2.14889,2.14928,2.14876,2.14928,16000000.0
2008-08-07 15:20:00,2.14943,2.14943,2.14841,2.14859,20000000.0
2008-08-07 15:21:00,2.15034,2.15074,2.15034,2.15057,12000000.0
2008-08-07 15:22:00,2.15045,2.15073,2.14984,2.14984,22000000.0
2008-08-07 15:23:00,2.14912,2.14922,2.14907,2.14907,36000000.0
2008-08-07 15:24:00,2.14911,2.14917,2.14892,2.14892,20000000.0
2008-08-07 15:25:00,2.14834,2.14839,2.14792,2.14839,14000000.0
2008-08-07 15:26:00,2.14829,2.1487,2.14821,2.1487,40000000.0
2008-08-07 15:27:00,2.14858,2.14911,2.14858,2.1491,32000000.0
2008-08-07 15:28:00,2.14866,2.14866,2.14756,2.14756,55000000.0
2008-08-07 15:29:00,2.14853,2.1504,2.14753,2.14753,47000000.0
2008-08-07 15:30:00,2.14795,2.15019,2.14767,2.14874,71000000.0
2008-08-07 15:31:00,2.14826,2.14838,2.14826,2.14837,58000000.0
2008-08-07 15:32:00,2.14847,2.14893,2.14847,2.14889,25000000.0
2008-08-07 15:33:00,2.14883,2.14913,2.14883,2.14907,32000000.0
2008-08-07 15:34:00,2.14899,2.14899,2.14877,2.14881,22000000.0
2008-08-07 15:35:00,2.14869,2.14869,2.1483,2.14839,30000000.0
2008-08-07 15:36:00,2.14819,2.14819,2.14809,2.1481,23000000.0
2008-08-07 15:37:00,2.14798,2.14798,2.14762,2.14762,24000000.0
2008-08-07 15:38:00,2.14788,2.14825,2.14783,2.14811,61000000.0
2008-08-07 15:39:00,2.14908,2.14908,2.1486,2.1486,40000000.0
2008-08-07 15:40:00,2.14921,2.14921,2.14899,2.14913,37000000.0
2008-08-07 15:41:00,2.14922,2.14928,2.14874,2.14874,43000000.0
2008-08-07 15:42:00,2.14845,2.14845,2.14825,2.14836,41000000.0
2008-08-07 15:43:00,2.1482,2.14841,2.1482,2.14841,30000000.0
2008-08-07 15:44:00,2.14845,2.14851,2.14825,2.14851,29000000.0
2008-08-07 15:45:00,2.14864,2.14864,2.14825,2.14849,36000000.0
2008-08-07 15:46:00,2.14868,2.14894,2.14868,2.14894,24000000.0
2008-08-07 15:47:00,2.14852,2.14895,2.14852,2.14889,31000000.0
2008-08-07 15:48:00,2.14897,2.14901,2.14869,2.14894,33000000.0
2008-08-07 15:49:00,2.14912,2.14912,2.14855,2.14874,25000000.0
2008-08-07 15:50:00,2.14911,2.14932,2.14898,2.14932,11000000.0
2008-08-07 15:51:00,2.14914,2.14943,2.14889,2.14889,37000000.0
2008-08-07 15:52:00,2.14896,2.14969,2.14896,2.14969,23000000.0
2008-08-07 15:53:00,2.14957,2.15,2.14957,2.14979,15000000.0
2008-08-07 15:54:00,2.1501,2.1501,2.14974,2.14993,26000000.0
2008-08-07 15:55:00,2.14996,2.14997,2.14985,2.1499,33000000.0
2008-08-07 15:56:00,2.15003,2.1502,2.14989,2.14998,36000000.0
2008-08-07 15:57:00,2.14964,2.14973,2.14937,2.1496,34000000.0
2008-08-07 15:58:00,2.14949,2.14949,2.1493,2.1494,24000000.0
2008-08-07 15:59:00,2.14962,2.15084,2.14962,2.15077,23000000.0
2008-08-07 16:00:00,2.14974,2.15024,2.1488,2.1488,51000000.0
2008-08-07 16:01:00,2.14988,2.15116,2.14988,2.15112,31000000.0
2008-08-07 16:02:00,2.15119,2.15119,2.14942,2.14942,29000000.0
2008-08-07 16:03:00,2.14973,2.15081,2.14973,2.15081,51000000.0
2008-08-07 16:04:00,2.15041,2.15066,2.15021,2.15066,38000000.0
2008-08-07 16:05:00,2.15128,2.1521,2.15128,2.15149,37000000.0
2008-08-07 16:06:00,2.15181,2.15181,2.15105,2.15105,33000000.0
2008-08-07 16:07:00,2.15036,2.15036,2.14978,2.14988,37000000.0
2008-08-07 16:08:00,2.14997,2.15016,2.14879,2.14879,37000000.0
2008-08-07 16:09:00,2.14919,2.14978,2.14897,2.14978,44000000.0
2008-08-07 16:10:00,2.14944,2.14944,2.14918,2.14921,41000000.0
2008-08-07 16:11:00,2.14929,2.14955,2.14929,2.14955,27000000.0
2008-08-07 16:12:00,2.14987,2.14995,2.14975,2.14975,22000000.0
2008-08-07 16:13:00,2.14972,2.14972,2.14888,2.14957,38000000.0
2008-08-07 16:14:00,2.14984,2.15011,2.14978,2.14978,41000000.0
2008-08-07 16:15:00,2.14953,2.14953,2.14836,2.14836,42000000.0
2008-08-07 16:16:00,2.14842,2.14985,2.14842,2.14985,45000000.0
2008-08-07 16:17:00,2.15014,2.15021,2.14989,2.15021,22000000.0
2008-08-07 16:18:00,2.15016,2.15016,2.14973,2.14976,49000000.0
2008-08-07 16:19:00,2.14975,2.14996,2.14971,2.14971,27000000.0
2008-08-07 16:20:00,2.14949,2.1496,2.14914,2.1496,52000000.0
2008-08-07 16:21:00,2.15054,2.15102,2.15054,2.15085,37000000.0
2008-08-07 16:22:00,2.15033,2.15053,2.15031,2.15053,50000000.0
2008-08-07 16:23:00,2.15059,2.15079,2.15049,2.15079,48000000.0
2008-08-07 16:24:00,2.15049,2.15059,2.15044,2.15052,44000000.0
2008-08-07 16:25:00,2.15035,2.15065,2.15035,2.15065,28000000.0
2008-08-07 16:26:00,2.15057,2.15074,2.15057,2.15066,41000000.0
2008-08-07 16:27:00,2.15057,2.15073,2.15043,2.15073,46000000.0
2008-08-07 16:28:00,2.15062,2.15094,2.15047,2.15094,34000000.0
2008-08-07 16:29:00,2.15128,2.15136,2.15107,2.15107,24000000.0
2008-08-07 16:30:00,2.15101,2.15106,2.15083,2.15103,43000000.0
2008-08-07 16:31:00,2.15117,2.15163,2.15117,2.15152,36000000.0
2008-08-07 16:32:00,2.15096,2.15105,2.15089,2.15091,34000000.0
2008-08-07 16:33:00,2.15069,2.15079,2.15027,2.15027,41000000.0
2008-08-07 16:34:00,2.15035,2.15047,2.15028,2.15028,29000000.0
2008-08-07 16:35:00,2.1503,2.15039,2.14988,2.15021,53000000.0
2008-08-07 16:36:00,2.15018,2.15024,2.15006,2.15013,43000000.0
2008-08-07 16:37:00,2.15017,2.1504,2.15014,2.1504,56000000.0
2008-08-07 16:38:00,2.15055,2.15067,2.15048,2.15056,34000000.0
2008-08-07 16:39:00,2.1505,2.1505,2.1503,2.15043,43000000.0
2008-08-07 16:40:00,2.15007,2.15007,2.14957,2.14995,63000000.0
2008-08-07 16:41:00,2.14998,2.15018,2.14955,2.14968,44000000.0
2008-08-07 16:42:00,2.14961,2.14961,2.1492,2.14922,57000000.0
2008-08-07 16:43:00,2.14938,2.14963,2.14938,2.1495,20000000.0
2008-08-07 16:44:00,2.14929,2.14936,2.14917,2.14936,34000000.0
2008-08-07 16:45:00,2.14939,2.14955,2.14929,2.14946,41000000.0
2008-08-07 16:46:00,2.14998,2.14998,2.14963,2.14965,59000000.0
2008-08-07 16:47:00,2.14953,2.14975,2.14941,2.14958,55000000.0
2008-08-07 16:48:00,2.14955,2.14987,2.14944,2.14987,46000000.0
2008-08-07 16:49:00,2.15054,2.15065,2.15048,2.15065,35000000.0
2008-08-07 16:50:00,2.15089,2.15102,2.15078,2.15096,45000000.0
2008-08-07 16:51:00,2.15102,2.1511,2.15079,2.15079,30000000.0
2008-08-07 16:52:00,2.15082,2.15083,2.15061,2.15061,30000000.0
2008-08-07 16:53:00,2.15029,2.15098,2.15029,2.15098,19000000.0
2008-08-07 16:54:00,2.15109,2.15125,2.15075,2.15075,18000000.0
2008-08-07 16:55:00,2.15053,2.15068,2.15047,2.15066,40000000.0
2008-08-07 16:56:00,2.15046,2.15067,2.15046,2.15067,37000000.0
2008-08-07 16:57:00,2.1506,2.15099,2.1506,2.15093,17000000.0
2008-08-07 16:58:00,2.15107,2.15137,2.15107,2.15117,45000000.0
2008-08-07 16:59:00,2.15097,2.15107,2.15055,2.15055,39000000.0
2008-08-07 17:00:00,2.15023,2.15023,2.15007,2.1501,47000000.0
2008-08-07 17:01:00,2.1499,2.15032,2.1499,2.15011,26000000.0
2008-08-07 17:02:00,2.15011,2.15026,2.15,2.15008,33000000.0
2008-08-07 17:03:00,2.1502,2.15047,2.15019,2.15047,33000000.0
2008-08-07 17:04:00,2.15036,2.15048,2.15036,2.1504,37000000.0
2008-08-07 17:05:00,2.15038,2.15074,2.15037,2.15074,35000000.0
2008-08-07 17:06:00,2.15066,2.15074,2.15045,2.15045,46000000.0
2008-08-07 17:07:00,2.15023,2.15031,2.15003,2.15003,33000000.0
2008-08-07 17:08:00,2.15007,2.15007,2.14977,2.14978,45000000.0
2008-08-07 17:09:00,2.14966,2.14994,2.14953,2.1496,47000000.0
2008-08-07 17:10:00,2.14993,2.14995,2.14983,2.14983,36000000.0
2008-08-07 17:11:00,2.14982,2.14982,2.1495,2.14974,44000000.0
2008-08-07 17:12:00,2.14983,2.14983,2.14957,2.14967,23000000.0
2008-08-07 17:13:00,2.14942,2.14942,2.14894,2.14894,35000000.0
2008-08-07 17:14:00,2.14877,2.1489,2.14877,2.14888,27000000.0
2008-08-07 17:15:00,2.14893,2.14909,2.14889,2.14905,26000000.0
2008-08-07 17:16:00,2.14882,2.14893,2.14872,2.14872,27000000.0
2008-08-07 17:17:00,2.14884,2.14884,2.14845,2.14845,38000000.0
2008-08-07 17:18:00,2.14859,2.14859,2.14765,2.14777,29000000.0
2008-08-07 17:19:00,2.14781,2.14816,2.14781,2.14816,19000000.0
2008-08-07 17:20:00,2.14814,2.14814,2.148,2.14805,29000000.0
2008-08-07 17:21:00,2.14809,2.1482,2.14795,2.14806,26000000.0
2008-08-07 17:22:00,2.14807,2.14818,2.14796,2.14818,30000000.0
2008-08-07 17:23:00,2.14807,2.14825,2.14807,2.14825,32000000.0
2008-08-07 17:24:00,2.14812,2.14817,2.14798,2.14808,23000000.0
2008-08-07 17:25:00,2.14817,2.14817,2.14791,2.1481,20000000.0
2008-08-07 17:26:00,2.14811,2.14811,2.14783,2.14785,18000000.0
2008-08-07 17:27:00,2.14785,2.14797,2.14777,2.14794,44000000.0
2008-08-07 17:28:00,2.1482,2.1482,2.14802,2.14815,39000000.0
2008-08-07 17:29:00,2.14797,2.14822,2.14797,2.14802,36000000.0
2008-08-07 17:30:00,2.14834,2.14834,2.14803,2.14808,61000000.0
2008-08-07 17:31:00,2.14803,2.14808,2.1479,2.14804,62000000.0
2008-08-07 17:32:00,2.14819,2.1482,2.14809,2.14812,54000000.0
2008-08-07 17:33:00,2.14832,2.14833,2.14812,2.14833,64000000.0
2008-08-07 17:34:00,2.14846,2.1486,2.14843,2.14859,60000000.0
2008-08-07 17:35:00,2.14853,2.14887,2.14852,2.14887,43000000.0
2008-08-07 17:36:00,2.14926,2.14935,2.14914,2.14914,58000000.0
2008-08-07 17:37:00,2.14852,2.14852,2.14803,2.14803,47000000.0
2008-08-07 17:38:00,2.14785,2.14785,2.14761,2.14763,44000000.0
2008-08-07 17:39:00,2.14773,2.14789,2.14769,2.14789,41000000.0
2008-08-07 17:40:00,2.14765,2.14769,2.14749,2.14759,59000000.0
2008-08-07 17:41:00,2.14741,2.14758,2.14741,2.14758,50000000.0
2008-08-07 17:42:00,2.14722,2.14722,2.14703,2.14703,37000000.0
2008-08-07 17:43:00,2.14705,2.14737,2.14705,2.14737,33000000.0
2008-08-07 17:44:00,2.14761,2.1477,2.14731,2.1477,46000000.0
2008-08-07 17:45:00,2.14776,2.14776,2.14711,2.14711,49000000.0
2008-08-07 17:46:00,2.14668,2.14668,2.14588,2.14616,56000000.0
2008-08-07 17:47:00,2.1461,2.14633,2.14574,2.14619,65000000.0
2008-08-07 17:48:00,2.14619,2.14653,2.14605,2.14605,61000000.0
2008-08-07 17:49:00,2.14636,2.14652,2.14632,2.14639,72000000.0
2008-08-07 17:50:00,2.14622,2.14622,2.14571,2.14602,53000000.0
2008-08-07 17:51:00,2.14599,2.14599,2.14564,2.14569,54000000.0
2008-08-07 17:52:00,2.14579,2.14596,2.14579,2.14588,51000000.0
2008-08-07 17:53:00,2.14581,2.14593,2.14558,2.14558,42000000.0
2008-08-07 17:54:00,2.14549,2.14555,2.14538,2.14538,32000000.0
2008-08-07 17:55:00,2.14548,2.14548,2.14531,2.14531,32000000.0
2008-08-07 17:56:00,2.14527,2.14538,2.14526,2.14538,47000000.0
2008-08-07 17:57:00,2.14548,2.14624,2.14548,2.14624,34000000.0
2008-08-07 17:58:00,2.14657,2.14657,2.14603,2.14633,44000000.0
2008-08-07 17:59:00,2.14526,2.14526,2.14457,2.14484,39000000.0
2008-08-07 18:00:00,2.14482,2.14513,2.14457,2.14457,32000000.0
2008-08-07 18:01:00,2.14421,2.14421,2.14354,2.14354,52000000.0
2008-08-07 18:02:00,2.14329,2.14453,2.14329,2.14453,30000000.0
2008-08-07 18:03:00,2.14485,2.14513,2.14485,2.14508,38000000.0
2008-08-07 18:04:00,2.14528,2.14564,2.14528,2.14564,38000000.0
2008-08-07 18:05:00,2.1458,2.14602,2.14569,2.14602,36000000.0
2008-08-07 18:06:00,2.14599,2.14632,2.14581,2.14632,32000000.0
2008-08-07 18:07:00,2.14614,2.14614,2.14533,2.14578,38000000.0
2008-08-07 18:08:00,2.14558,2.1456,2.1454,2.14543,56000000.0
2008-08-07 18:09:00,2.14511,2.14511,2.14485,2.14491,34000000.0
2008-08-07 18:10:00,2.14497,2.14508,2.14482,2.145,26000000.0
2008-08-07 18:11:00,2.1446,2.1446,2.14423,2.14437,34000000.0
2008-08-07 18:12:00,2.14426,2.14426,2.14396,2.14408,24000000.0
2008-08-07 18:13:00,2.14425,2.14429,2.14411,2.14411,30000000.0
2008-08-07 18:14:00,2.14431,2.14431,2.14407,2.14407,22000000.0
2008-08-07 18:15:00,2.14397,2.14414,2.1439,2.14391,21000000.0
2008-08-07 18:16:00,2.14403,2.14422,2.14373,2.14397,66000000.0
2008-08-07 18:17:00,2.14406,2.14428,2.14404,2.14427,60000000.0
2008-08-07 18:18:00,2.1445,2.1445,2.14422,2.14422,33000000.0
2008-08-07 18:19:00,2.1443,2.1446,2.14427,2.14456,46000000.0
2008-08-07 18:20:00,2.14438,2.14438,2.14367,2.14424,61000000.0
2008-08-07 18:21:00,2.14453,2.14453,2.14432,2.14432,37000000.0
2008-08-07 18:22:00,2.14424,2.14451,2.14424,2.14437,49000000.0
2008-08-07 18:23:00,2.14464,2.14464,2.1442,2.14426,34000000.0
2008-08-07 18:24:00,2.14416,2.14437,2.14403,2.14437,47000000.0
2008-08-07 18:25:00,2.14451,2.14461,2.14441,2.14445,31000000.0
2008-08-07 18:26:00,2.14447,2.14461,2.14446,2.14453,43000000.0
2008-08-07 18:27:00,2.14459,2.14533,2.14459,2.14533,35000000.0
2008-08-07 18:28:00,2.14523,2.14543,2.14425,2.14541,18000000.0
2008-08-07 18:29:00,2.1454,2.1454,2.14489,2.14489,24000000.0
2008-08-07 18:30:00,2.14548,2.14552,2.14538,2.14544,32000000.0
2008-08-07 18:31:00,2.1448,2.14489,2.14389,2.14474,46000000.0
2008-08-07 18:32:00,2.14502,2.14502,2.14459,2.14487,55000000.0
2008-08-07 18:33:00,2.14468,2.14468,2.1446,2.14467,29000000.0
2008-08-07 18:34:00,2.1446,2.14482,2.14446,2.14482,32000000.0
2008-08-07 18:35:00,2.14493,2.14493,2.14462,2.14471,47000000.0
2008-08-07 18:36:00,2.14471,2.14477,2.14452,2.14461,65000000.0
2008-08-07 18:37:00,2.14454,2.1446,2.14408,2.14418,63000000.0
2008-08-07 18:38:00,2.14504,2.14511,2.14487,2.14487,61000000.0
2008-08-07 18:39:00,2.14471,2.14475,2.14426,2.14426,37000000.0
2008-08-07 18:40:00,2.14459,2.14459,2.1441,2.14411,52000000.0
2008-08-07 18:41:00,2.14427,2.14431,2.14399,2.1443,68000000.0
2008-08-07 18:42:00,2.14461,2.14461,2.14437,2.14437,40000000.0
2008-08-07 18:43:00,2.1443,2.14437,2.1443,2.14437,39000000.0
2008-08-07 18:44:00,2.14406,2.14441,2.14406,2.14441,33000000.0
2008-08-07 18:45:00,2.14437,2.14444,2.14404,2.14404,57000000.0
2008-08-07 18:46:00,2.14381,2.14454,2.1438,2.14454,61000000.0
2008-08-07 18:47:00,2.14444,2.14444,2.14433,2.14437,41000000.0
2008-08-07 18:48:00,2.14423,2.14423,2.14414,2.14414,26000000.0
2008-08-07 18:49:00,2.14395,2.14398,2.1438,2.14398,31000000.0
2008-08-07 18:50:00,2.14419,2.1442,2.14397,2.14417,37000000.0
2008-08-07 18:51:00,2.14429,2.14429,2.14399,2.144,17000000.0
2008-08-07 18:52:00,2.14376,2.14376,2.1433,2.14346,33000000.0
2008-08-07 18:53:00,2.1438,2.14391,2.14355,2.14366,31000000.0
2008-08-07 18:54:00,2.14371,2.14402,2.14371,2.14402,11000000.0
2008-08-07 18:55:00,2.14343,2.14356,2.14323,2.14332,22000000.0
2008-08-07 18:56:00,2.14332,2.14335,2.14304,2.14304,16000000.0
2008-08-07 18:57:00,2.14306,2.14351,2.14306,2.14351,15000000.0
2008-08-07 18:58:00,2.14346,2.14347,2.14325,2.14347,19000000.0
2008-08-07 18:59:00,2.14371,2.14404,2.14371,2.14391,26000000.0
2008-08-07 19:00:00,2.14381,2.14381,2.14323,2.14323,12000000.0
2008-08-07 19:01:00,2.14304,2.14392,2.14304,2.14392,18000000.0
2008-08-07 19:02:00,2.14426,2.14437,2.14417,2.14437,23000000.0
2008-08-07 19:03:00,2.14445,2.14453,2.14426,2.14426,21000000.0
2008-08-07 19:04:00,2.14391,2.1441,2.14389,2.1439,55000000.0
2008-08-07 19:05:00,2.1438,2.14395,2.1438,2.14395,42000000.0
2008-08-07 19:06:00,2.14355,2.14416,2.14355,2.14416,63000000.0
2008-08-07 19:07:00,2.14523,2.14569,2.14523,2.14528,39000000.0
2008-08-07 19:08:00,2.14488,2.14488,2.14394,2.14398,32000000.0
2008-08-07 19:09:00,2.14376,2.14423,2.14375,2.14411,56000000.0
2008-08-07 19:10:00,2.144,2.1441,2.14372,2.14395,27000000.0
2008-08-07 19:11:00,2.14348,2.1441,2.14286,2.14333,36000000.0
2008-08-07 19:12:00,2.1438,2.14416,2.1438,2.14416,25000000.0
2008-08-07 19:13:00,2.14414,2.14414,2.14395,2.14401,23000000.0
2008-08-07 19:14:00,2.1443,2.1443,2.14417,2.14426,37000000.0
2008-08-07 19:15:00,2.14415,2.14415,2.14375,2.1439,17000000.0
2008-08-07 19:16:00,2.14388,2.14393,2.14379,2.14379,23000000.0
2008-08-07 19:17:00,2.1438,2.14394,2.1438,2.14394,17000000.0
2008-08-07 19:18:00,2.14409,2.14412,2.14387,2.14387,30000000.0
2008-08-07 19:19:00,2.14368,2.14402,2.14368,2.14402,36000000.0
2008-08-07 19:20:00,2.14432,2.14432,2.14403,2.14403,23000000.0
2008-08-07 19:21:00,2.14403,2.14406,2.144,2.14405,21000000.0
2008-08-07 19:22:00,2.14453,2.1446,2.14437,2.14454,25000000.0
2008-08-07 19:23:00,2.14452,2.14452,2.1441,2.1441,12000000.0
2008-08-07 19:24:00,2.14434,2.14442,2.14417,2.14435,39000000.0
2008-08-07 19:25:00,2.1443,2.14431,2.14415,2.1442,49000000.0
2008-08-07 19:26:00,2.14422,2.14436,2.14411,2.14411,48000000.0
2008-08-07 19:27:00,2.14399,2.14404,2.14391,2.144,51000000.0
2008-08-07 19:28:00,2.14385,2.14385,2.14374,2.14383,40000000.0
2008-08-07 19:29:00,2.14374,2.14387,2.1436,2.14369,28000000.0
2008-08-07 19:30:00,2.14366,2.14366,2.14302,2.14304,32000000.0
2008-08-07 19:31:00,2.14309,2.1435,2.14309,2.1435,28000000.0
2008-08-07 19:32:00,2.14356,2.14377,2.14356,2.14377,31000000.0
2008-08-07 19:33:00,2.14367,2.14367,2.14337,2.14337,14000000.0
2008-08-07 19:34:00,2.14314,2.14314,2.14237,2.14237,49000000.0
2008-08-07 19:35:00,2.14251,2.14251,2.14209,2.14243,28000000.0
2008-08-07 19:36:00,2.1425,2.14311,2.1425,2.14311,16000000.0
2008-08-07 19:37:00,2.14334,2.14334,2.14316,2.14318,26000000.0
2008-08-07 19:38:00,2.14298,2.14298,2.14256,2.14256,18000000.0
2008-08-07 19:39:00,2.14242,2.14252,2.14222,2.14237,13000000.0
2008-08-07 19:40:00,2.14238,2.14259,2.14234,2.14257,16000000.0
2008-08-07 19:41:00,2.14241,2.14248,2.14233,2.14234,17000000.0
2008-08-07 19:42:00,2.14289,2.14303,2.14277,2.14277,19000000.0
2008-08-07 19:43:00,2.14249,2.14289,2.14249,2.14282,21000000.0
2008-08-07 19:44:00,2.14308,2.14319,2.14307,2.14319,21000000.0
2008-08-07 19:45:00,2.14339,2.14405,2.14339,2.14376,33000000.0
2008-08-07 19:46:00,2.14385,2.14392,2.14301,2.14301,18000000.0
2008-08-07 19:47:00,2.1428,2.14302,2.1428,2.1429,22000000.0
2008-08-07 19:48:00,2.14296,2.14296,2.14272,2.14273,18000000.0
2008-08-07 19:49:00,2.14277,2.14285,2.14276,2.14285,27000000.0
2008-08-07 19:50:00,2.1429,2.14307,2.1429,2.14307,23000000.0
2008-08-07 19:51:00,2.14308,2.14308,2.14297,2.14299,25000000.0
2008-08-07 19:52:00,2.14324,2.14324,2.14316,2.14316,15000000.0
2008-08-07 19:53:00,2.14337,2.14366,2.14337,2.14364,21000000.0
2008-08-07 19:54:00,2.14374,2.14384,2.1434,2.1434,9000000.0
2008-08-07 19:55:00,2.14342,2.14372,2.14342,2.14356,30000000.0
2008-08-07 19:56:00,2.14362,2.14362,2.14351,2.14356,20000000.0
2008-08-07 19:57:00,2.14359,2.14365,2.14358,2.14364,12000000.0
2008-08-07 19:58:00,2.14361,2.14361,2.14343,2.14352,13000000.0
2008-08-07 19:59:00,2.14359,2.14359,2.14331,2.14331,31000000.0
2008-08-07 20:00:00,2.14307,2.14307,2.14288,2.14288,23000000.0
2008-08-07 20:01:00,2.14279,2.14294,2.14279,2.14294,13000000.0
2008-08-07 20:02:00,2.14311,2.14316,2.14293,2.143,20000000.0
2008-08-07 20:03:00,2.14287,2.14294,2.14227,2.14294,18000000.0
2008-08-07 20:04:00,2.14306,2.14315,2.14274,2.14274,27000000.0
2008-08-07 20:05:00,2.14268,2.14284,2.14262,2.14284,23000000.0
2008-08-07 20:06:00,2.14286,2.14292,2.14278,2.14292,13000000.0
2008-08-07 20:07:00,2.14289,2.14307,2.14278,2.14278,29000000.0
2008-08-07 20:08:00,2.14271,2.14303,2.1427,2.1427,15000000.0
2008-08-07 20:09:00,2.14244,2.14244,2.14231,2.14239,17000000.0
2008-08-07 20:10:00,2.14234,2.14234,2.14188,2.14188,20000000.0
2008-08-07 20:11:00,2.14167,2.14206,2.14156,2.14206,10000000.0
2008-08-07 20:12:00,2.1422,2.14233,2.14217,2.1423,15000000.0
2008-08-07 20:13:00,2.14225,2.14252,2.14198,2.14247,17000000.0
2008-08-07 20:14:00,2.14219,2.14256,2.14219,2.14254,15000000.0
2008-08-07 20:15:00,2.14242,2.14242,2.14218,2.1422,10000000.0
2008-08-07 20:16:00,2.14183,2.14199,2.14158,2.14158,22000000.0
2008-08-07 20:17:00,2.14209,2.14209,2.1418,2.1419,17000000.0
2008-08-07 20:18:00,2.14208,2.14236,2.14208,2.14219,24000000.0
2008-08-07 20:19:00,2.14232,2.14255,2.14232,2.14239,9000000.0
2008-08-07 20:20:00,2.14249,2.14288,2.14249,2.14288,14000000.0
2008-08-07 20:21:00,2.14298,2.14298,2.14279,2.14291,7000000.0
2008-08-07 20:22:00,2.14309,2.14317,2.14309,2.14317,12000000.0
2008-08-07 20:23:00,2.1432,2.14349,2.1432,2.14349,8000000.0
2008-08-07 20:24:00,2.1435,2.14391,2.1435,2.14391,15000000.0
2008-08-07 20:25:00,2.14375,2.14375,2.14314,2.14317,16000000.0
2008-08-07 20:26:00,2.14298,2.14326,2.14256,2.14256,22000000.0
2008-08-07 20:27:00,2.14254,2.1434,2.14254,2.14328,11000000.0
2008-08-07 20:28:00,2.14352,2.14439,2.14335,2.14439,7000000.0
2008-08-07 20:29:00,2.14454,2.1446,2.14431,2.14431,20000000.0
2008-08-07 20:30:00,2.14435,2.14442,2.14419,2.14432,27000000.0
2008-08-07 20:31:00,2.14437,2.14437,2.14415,2.1442,17000000.0
2008-08-07 20:32:00,2.14463,2.14499,2.14463,2.14489,20000000.0
2008-08-07 20:33:00,2.14456,2.14456,2.1443,2.1444,14000000.0
2008-08-07 20:34:00,2.14464,2.14486,2.14448,2.14448,28000000.0
2008-08-07 20:35:00,2.14446,2.14453,2.14404,2.14404,23000000.0
2008-08-07 20:36:00,2.14397,2.14397,2.14373,2.14378,11000000.0
2008-08-07 20:37:00,2.14359,2.14395,2.14359,2.14395,7000000.0
2008-08-07 20:38:00,2.14402,2.14402,2.14382,2.14401,10000000.0
2008-08-07 20:39:00,2.14381,2.14416,2.14372,2.14372,9000000.0
2008-08-07 20:40:00,2.14309,2.14315,2.14305,2.14315,7000000.0
2008-08-07 20:41:00,2.14313,2.14327,2.14313,2.14323,8000000.0
2008-08-07 20:42:00,2.14324,2.14332,2.14309,2.14309,15000000.0
2008-08-07 20:43:00,2.14322,2.14327,2.14322,2.14322,12000000.0
2008-08-07 20:44:00,2.14314,2.14323,2.14302,2.14321,7000000.0
2008-08-07 20:45:00,2.14308,2.14311,2.1423,2.14233,12000000.0
2008-08-07 20:46:00,2.14217,2.14225,2.14199,2.14217,9000000.0
2008-08-07 20:47:00,2.14268,2.14342,2.14268,2.14342,11000000.0
2008-08-07 20:48:00,2.14356,2.14376,2.14342,2.14376,11000000.0
2008-08-07 20:49:00,2.14363,2.14368,2.14339,2.14339,18000000.0
2008-08-07 20:50:00,2.14333,2.14333,2.14326,2.14329,8000000.0
2008-08-07 20:51:00,2.14347,2.14352,2.14337,2.14338,18000000.0
2008-08-07 20:52:00,2.14322,2.14328,2.1432,2.14322,15000000.0
2008-08-07 20:53:00,2.1432,2.1432,2.14293,2.14293,8000000.0
2008-08-07 20:54:00,2.1428,2.14298,2.1428,2.14286,10000000.0
2008-08-07 20:55:00,2.14289,2.143,2.14289,2.14293,8000000.0
2008-08-07 20:56:00,2.14288,2.14288,2.14243,2.14243,8000000.0
2008-08-07 20:57:00,2.14204,2.14209,2.14198,2.14199,18000000.0
2008-08-07 20:58:00,2.14199,2.14208,2.14199,2.14208,14000000.0
2008-08-07 20:59:00,2.14207,2.14215,2.14201,2.14201,8000000.0
2008-08-07 21:00:00,2.14214,2.14288,2.14214,2.14288,11000000.0
2008-08-07 21:01:00,2.14271,2.14271,2.14261,2.14264,16000000.0
2008-08-07 21:02:00,2.14269,2.14282,2.14253,2.14264,18000000.0
2008-08-07 21:03:00,2.14267,2.14294,2.14263,2.14294,13000000.0
2008-08-07 21:04:00,2.14304,2.14321,2.14304,2.14318,8000000.0
2008-08-07 21:05:00,2.14329,2.14329,2.14309,2.14315,11000000.0
2008-08-07 21:06:00,2.14324,2.14361,2.14324,2.14361,8000000.0
2008-08-07 21:07:00,2.14352,2.14363,2.14352,2.14361,7000000.0
2008-08-07 21:08:00,2.14358,2.14371,2.14358,2.14365,11000000.0
2008-08-07 21:09:00,2.14377,2.14386,2.14377,2.14385,9000000.0
2008-08-07 21:10:00,2.14378,2.14378,2.14357,2.14359,9000000.0
2008-08-07 21:11:00,2.14332,2.14379,2.14321,2.14355,8000000.0
2008-08-07 21:12:00,2.14396,2.14404,2.14212,2.14396,8000000.0
2008-08-07 21:13:00,2.14426,2.14443,2.14426,2.14426,8000000.0
2008-08-07 21:14:00,2.14459,2.14478,2.14459,2.1447,8000000.0
2008-08-07 21:15:00,2.14462,2.14471,2.14461,2.14461,11000000.0
2008-08-07 21:16:00,2.14458,2.14458,2.14424,2.14424,9000000.0
2008-08-07 21:17:00,2.14419,2.14422,2.14405,2.14417,7000000.0
2008-08-07 21:18:00,2.14404,2.14421,2.14404,2.14421,7000000.0
2008-08-07 21:19:00,2.14414,2.14433,2.14414,2.14427,7000000.0
2008-08-07 21:20:00,2.14423,2.14423,2.14404,2.14406,12000000.0
2008-08-07 21:21:00,2.14398,2.14423,2.14394,2.14414,8000000.0
2008-08-07 21:22:00,2.14413,2.14444,2.14413,2.14444,7000000.0
2008-08-07 21:23:00,2.14439,2.14446,2.14422,2.14422,10000000.0
2008-08-07 21:24:00,2.14422,2.14459,2.14422,2.14459,8000000.0
2008-08-07 21:25:00,2.14467,2.14467,2.14434,2.14434,9000000.0
2008-08-07 21:26:00,2.14422,2.14475,2.14417,2.14475,17000000.0
2008-08-07 21:27:00,2.14523,2.14527,2.14505,2.14521,31000000.0
2008-08-07 21:28:00,2.14518,2.14518,2.14479,2.1448,20000000.0
2008-08-07 21:29:00,2.14503,2.14567,2.14503,2.14567,11000000.0
2008-08-07 21:30:00,2.1458,2.14582,2.14504,2.14504,9000000.0
2008-08-07 21:31:00,2.14497,2.14523,2.14497,2.14522,7000000.0
2008-08-07 21:32:00,2.14548,2.14617,2.14548,2.14617,8000000.0
2008-08-07 21:33:00,2.14624,2.14653,2.14624,2.14653,7000000.0
2008-08-07 21:34:00,2.14667,2.14675,2.14662,2.14662,10000000.0
2008-08-07 21:35:00,2.1466,2.14689,2.1466,2.14689,11000000.0
2008-08-07 21:36:00,2.14716,2.14716,2.1465,2.14663,11000000.0
2008-08-07 21:37:00,2.14689,2.14689,2.1464,2.1464,10000000.0
2008-08-07 21:38:00,2.14637,2.14637,2.14574,2.14608,26000000.0
2008-08-07 21:39:00,2.14631,2.14649,2.14604,2.14604,18000000.0
2008-08-07 21:40:00,2.14626,2.14626,2.14598,2.14598,12000000.0
2008-08-07 21:41:00,2.14653,2.14686,2.14653,2.1467,13000000.0
2008-08-07 21:42:00,2.14657,2.14672,2.14657,2.14668,7000000.0
2008-08-07 21:43:00,2.14677,2.14677,2.14659,2.14659,11000000.0
2008-08-07 21:44:00,2.14659,2.14659,2.14635,2.14649,18000000.0
2008-08-07 21:45:00,2.14644,2.14652,2.14644,2.14649,10000000.0
2008-08-07 21:46:00,2.14638,2.14646,2.14638,2.14646,15000000.0
2008-08-07 21:47:00,2.14623,2.14654,2.14623,2.14635,10000000.0
2008-08-07 21:48:00,2.14633,2.14652,2.14602,2.14644,7000000.0
2008-08-07 21:49:00,2.14639,2.14649,2.14637,2.14647,8000000.0
2008-08-07 21:50:00,2.14627,2.14637,2.14626,2.14635,10000000.0
2008-08-07 21:51:00,2.14635,2.14717,2.14635,2.14717,8000000.0
2008-08-07 21:52:00,2.14728,2.1473,2.14719,2.14723,10000000.0
2008-08-07 21:53:00,2.14719,2.14747,2.14713,2.14713,8000000.0
2008-08-07 21:54:00,2.14726,2.14749,2.14726,2.14746,9000000.0
2008-08-07 21:55:00,2.1474,2.14744,2.14731,2.14734,11000000.0
2008-08-07 21:56:00,2.14751,2.14751,2.14722,2.1473,22000000.0
2008-08-07 21:57:00,2.14714,2.1473,2.14714,2.14721,13000000.0
2008-08-07 21:58:00,2.14707,2.14707,2.14675,2.14675,16000000.0
2008-08-07 21:59:00,2.14705,2.14705,2.14683,2.14683,25000000.0
2008-08-07 22:00:00,2.14682,2.14682,2.14654,2.14654,12000000.0
2008-08-07 22:01:00,2.14657,2.14657,2.14631,2.14635,19000000.0
2008-08-07 22:02:00,2.1462,2.1462,2.14612,2.14617,11000000.0
2008-08-07 22:03:00,2.14594,2.14594,2.14537,2.14576,33000000.0
2008-08-07 22:04:00,2.14619,2.14619,2.14573,2.14573,11000000.0
2008-08-07 22:05:00,2.14582,2.14582,2.14573,2.14578,16000000.0
2008-08-07 22:06:00,2.14571,2.14571,2.14556,2.14556,8000000.0
2008-08-07 22:07:00,2.14564,2.14618,2.14564,2.14579,15000000.0
2008-08-07 22:08:00,2.14558,2.14558,2.14539,2.14539,30000000.0
2008-08-07 22:09:00,2.14539,2.14549,2.14537,2.14537,13000000.0
2008-08-07 22:10:00,2.14526,2.1453,2.1452,2.1452,8000000.0
2008-08-07 22:11:00,2.14523,2.14545,2.14523,2.14543,11000000.0
2008-08-07 22:12:00,2.14518,2.14518,2.14436,2.14441,15000000.0
2008-08-07 22:13:00,2.14378,2.14396,2.14376,2.14376,10000000.0
2008-08-07 22:14:00,2.1437,2.14373,2.14352,2.14369,13000000.0
2008-08-07 22:15:00,2.14375,2.14375,2.14362,2.14371,9000000.0
2008-08-07 22:16:00,2.14411,2.14411,2.1438,2.14406,8000000.0
2008-08-07 22:17:00,2.14396,2.14399,2.14379,2.14379,16000000.0
2008-08-07 22:18:00,2.14377,2.14415,2.14377,2.14415,9000000.0
2008-08-07 22:19:00,2.14423,2.14439,2.14403,2.14431,9000000.0
2008-08-07 22:20:00,2.14405,2.14417,2.14364,2.14414,7000000.0
2008-08-07 22:21:00,2.14365,2.14388,2.14316,2.14388,11000000.0
2008-08-07 22:22:00,2.14424,2.14436,2.14424,2.14431,11000000.0
2008-08-07 22:23:00,2.14421,2.14436,2.14421,2.14436,15000000.0
2008-08-07 22:24:00,2.14442,2.14454,2.14431,2.14431,10000000.0
2008-08-07 22:25:00,2.14437,2.14437,2.14394,2.14397,8000000.0
2008-08-07 22:26:00,2.14398,2.1444,2.14398,2.14435,8000000.0
2008-08-07 22:27:00,2.14466,2.14469,2.14463,2.14464,10000000.0
2008-08-07 22:28:00,2.14476,2.14515,2.14476,2.145,10000000.0
2008-08-07 22:29:00,2.14499,2.14518,2.14493,2.14517,7000000.0
2008-08-07 22:30:00,2.14525,2.1454,2.14514,2.1454,11000000.0
2008-08-07 22:31:00,2.14558,2.14558,2.14521,2.14524,22000000.0
2008-08-07 22:32:00,2.14527,2.14536,2.14519,2.14531,7000000.0
2008-08-07 22:33:00,2.14532,2.14553,2.14532,2.14547,38000000.0
2008-08-07 22:34:00,2.14533,2.14559,2.14532,2.14559,47000000.0
2008-08-07 22:35:00,2.14589,2.14627,2.14589,2.14627,27000000.0
2008-08-07 22:36:00,2.14636,2.14636,2.14624,2.14624,26000000.0
2008-08-07 22:37:00,2.14608,2.14608,2.14591,2.14592,28000000.0
2008-08-07 22:38:00,2.14595,2.14625,2.14595,2.14613,15000000.0
2008-08-07 22:39:00,2.14656,2.14664,2.14635,2.14635,11000000.0
2008-08-07 22:40:00,2.14629,2.14629,2.14615,2.14615,9000000.0
2008-08-07 22:41:00,2.14611,2.14619,2.1461,2.14613,16000000.0
2008-08-07 22:42:00,2.14626,2.14652,2.14626,2.14641,9000000.0
2008-08-07 22:43:00,2.14624,2.14624,2.14593,2.14605,11000000.0
2008-08-07 22:44:00,2.14607,2.14607,2.14526,2.14526,8000000.0
2008-08-07 22:45:00,2.14443,2.14474,2.14443,2.14473,12000000.0
2008-08-07 22:46:00,2.14482,2.14504,2.14473,2.14473,9000000.0
2008-08-07 22:47:00,2.14457,2.14458,2.14373,2.14373,16000000.0
2008-08-07 22:48:00,2.1439,2.14417,2.1439,2.14406,11000000.0
2008-08-07 22:49:00,2.14422,2.14422,2.144,2.14414,12000000.0
2008-08-07 22:50:00,2.14408,2.14408,2.14345,2.14345,16000000.0
2008-08-07 22:51:00,2.14329,2.14362,2.14329,2.14347,10000000.0
2008-08-07 22:52:00,2.14387,2.14391,2.14382,2.14382,10000000.0
2008-08-07 22:53:00,2.14382,2.14399,2.14382,2.14399,8000000.0
2008-08-07 22:54:00,2.14396,2.14398,2.1439,2.1439,13000000.0
2008-08-07 22:55:00,2.14384,2.1439,2.1438,2.1438,9000000.0
2008-08-07 22:56:00,2.14381,2.14387,2.14381,2.14387,8000000.0
2008-08-07 22:57:00,2.14391,2.14428,2.14391,2.14415,7000000.0
2008-08-07 22:58:00,2.14419,2.14424,2.14411,2.1442,7000000.0
2008-08-07 22:59:00,2.14423,2.14433,2.14408,2.14408,9000000.0
2008-08-07 23:00:00,2.14396,2.14396,2.14355,2.14372,12000000.0
2008-08-07 23:01:00,2.1437,2.1437,2.14342,2.14342,9000000.0
2008-08-07 23:02:00,2.14349,2.1442,2.14349,2.1442,8000000.0
2008-08-07 23:03:00,2.14436,2.14442,2.14436,2.14441,12000000.0
2008-08-07 23:04:00,2.14444,2.14444,2.14436,2.14441,11000000.0
2008-08-07 23:05:00,2.14445,2.14445,2.1442,2.1442,11000000.0
2008-08-07 23:06:00,2.14374,2.14399,2.1436,2.14399,8000000.0
2008-08-07 23:07:00,2.14415,2.14428,2.14415,2.14415,9000000.0
2008-08-07 23:08:00,2.14385,2.14388,2.14368,2.14383,15000000.0
2008-08-07 23:09:00,2.14385,2.14385,2.14369,2.14369,7000000.0
2008-08-07 23:10:00,2.14374,2.14387,2.14369,2.14375,8000000.0
2008-08-07 23:11:00,2.14375,2.14375,2.14368,2.14368,7000000.0
2008-08-07 23:12:00,2.14409,2.14416,2.14394,2.14412,8000000.0
2008-08-07 23:13:00,2.14396,2.14407,2.14392,2.14392,7000000.0
2008-08-07 23:14:00,2.14392,2.14393,2.1437,2.14382,9000000.0
2008-08-07 23:15:00,2.14366,2.14366,2.14355,2.14355,8000000.0
2008-08-07 23:16:00,2.14363,2.14366,2.14359,2.14359,9000000.0
2008-08-07 23:17:00,2.14361,2.14394,2.14361,2.14394,11000000.0
2008-08-07 23:18:00,2.1439,2.14406,2.14379,2.14384,9000000.0
2008-08-07 23:19:00,2.14341,2.14341,2.14278,2.14278,11000000.0
2008-08-07 23:20:00,2.14303,2.14305,2.14292,2.14292,8000000.0
2008-08-07 23:21:00,2.1429,2.14294,2.14285,2.14294,3000000.0
2008-08-07 23:22:00,2.14281,2.14299,2.14281,2.14288,7000000.0
2008-08-07 23:23:00,2.14251,2.14251,2.14183,2.14188,7000000.0
2008-08-07 23:24:00,2.14161,2.14161,2.14136,2.14138,9000000.0
2008-08-07 23:25:00,2.14158,2.14174,2.14158,2.14171,10000000.0
2008-08-07 23:26:00,2.14163,2.14186,2.14163,2.14186,10000000.0
2008-08-07 23:27:00,2.142,2.1421,2.14198,2.14202,8000000.0
2008-08-07 23:28:00,2.14195,2.14249,2.14193,2.14249,8000000.0
2008-08-07 23:29:00,2.14236,2.14249,2.14236,2.1424,25000000.0
2008-08-07 23:30:00,2.14233,2.14236,2.14228,2.1423,16000000.0
2008-08-07 23:31:00,2.14221,2.14232,2.14218,2.14226,14000000.0
2008-08-07 23:32:00,2.1418,2.14237,2.14157,2.14157,9000000.0
2008-08-07 23:33:00,2.14215,2.14215,2.14202,2.14202,8000000.0
2008-08-07 23:34:00,2.14219,2.14264,2.14219,2.14264,9000000.0
2008-08-07 23:35:00,2.1428,2.14339,2.1428,2.14339,12000000.0
2008-08-07 23:36:00,2.14356,2.14363,2.14337,2.14346,9000000.0
2008-08-07 23:37:00,2.14349,2.14364,2.14337,2.14337,8000000.0
2008-08-07 23:38:00,2.14313,2.14313,2.14305,2.14308,7000000.0
2008-08-07 23:39:00,2.14271,2.14288,2.14262,2.14273,11000000.0
2008-08-07 23:40:00,2.1429,2.1429,2.14259,2.14262,21000000.0
2008-08-07 23:41:00,2.14293,2.14293,2.14282,2.14285,8000000.0
2008-08-07 23:42:00,2.14291,2.1433,2.14291,2.1433,19000000.0
2008-08-07 23:43:00,2.14334,2.14334,2.14316,2.14329,8000000.0
2008-08-07 23:44:00,2.14331,2.1435,2.14331,2.14335,8000000.0
2008-08-07 23:45:00,2.14384,2.14384,2.14367,2.14368,7000000.0
2008-08-07 23:46:00,2.1438,2.1438,2.14373,2.14373,8000000.0
2008-08-07 23:47:00,2.14375,2.14409,2.14375,2.144,11000000.0
2008-08-07 23:48:00,2.14431,2.14453,2.14431,2.14453,7000000.0
2008-08-07 23:49:00,2.14447,2.14456,2.14441,2.14441,9000000.0
2008-08-07 23:50:00,2.1443,2.1445,2.14428,2.14441,8000000.0
2008-08-07 23:51:00,2.1445,2.14472,2.1445,2.14472,10000000.0
2008-08-07 23:52:00,2.14501,2.14501,2.14477,2.14477,7000000.0
2008-08-07 23:53:00,2.14478,2.14495,2.14464,2.14483,11000000.0
2008-08-07 23:54:00,2.14508,2.14514,2.14483,2.14509,7000000.0
2008-08-07 23:55:00,2.14503,2.14555,2.14503,2.14543,9000000.0
2008-08-07 23:56:00,2.14531,2.14576,2.14531,2.14573,12000000.0
2008-08-07 23:57:00,2.14587,2.14594,2.14561,2.14579,25000000.0
2008-08-07 23:58:00,2.14608,2.14624,2.14608,2.1461,8000000.0
2008-08-07 23:59:00,2.14631,2.14632,2.14596,2.14632,18000000.0
2008-08-08 00:00:00,2.14674,2.14688,2.14668,2.14668,7000000.0
2008-08-08 00:01:00,2.14677,2.14677,2.14613,2.14613,8000000.0
2008-08-08 00:02:00,2.14596,2.14596,2.14573,2.14573,9000000.0
2008-08-08 00:03:00,2.14561,2.14561,2.14544,2.14547,12000000.0
2008-08-08 00:04:00,2.14535,2.14535,2.14527,2.14527,10000000.0
2008-08-08 00:05:00,2.14543,2.14543,2.14455,2.14461,9000000.0
2008-08-08 00:06:00,2.14448,2.14458,2.1444,2.14458,8000000.0
2008-08-08 00:07:00,2.14478,2.14487,2.14459,2.14479,9000000.0
2008-08-08 00:08:00,2.14453,2.14456,2.14447,2.14447,8000000.0
2008-08-08 00:09:00,2.14484,2.14509,2.14476,2.14499,7000000.0
2008-08-08 00:10:00,2.14476,2.14476,2.14462,2.14466,23000000.0
2008-08-08 00:12:00,2.14412,2.14486,2.14412,2.14486,9000000.0
2008-08-08 00:13:00,2.14466,2.14485,2.14461,2.14466,8000000.0
2008-08-08 00:14:00,2.14466,2.1448,2.14462,2.14462,7000000.0
2008-08-08 00:15:00,2.14439,2.14439,2.14431,2.14436,9000000.0
2008-08-08 00:16:00,2.14437,2.14437,2.14431,2.14432,9000000.0
2008-08-08 00:17:00,2.14443,2.1446,2.14431,2.14445,8000000.0
2008-08-08 00:18:00,2.14435,2.14485,2.14435,2.14485,8000000.0
2008-08-08 00:19:00,2.14482,2.14482,2.14442,2.1448,6000000.0
2008-08-08 00:20:00,2.14477,2.14504,2.14477,2.14486,10000000.0
2008-08-08 00:21:00,2.14504,2.14525,2.14499,2.14525,8000000.0
2008-08-08 00:22:00,2.1452,2.14531,2.14515,2.14515,8000000.0
2008-08-08 00:23:00,2.14543,2.14569,2.14523,2.14569,8000000.0
2008-08-08 00:24:00,2.14581,2.14623,2.14581,2.14623,8000000.0
2008-08-08 00:25:00,2.14608,2.14613,2.14607,2.14613,11000000.0
2008-08-08 00:26:00,2.14599,2.14632,2.14599,2.14607,7000000.0
2008-08-08 00:27:00,2.14612,2.14612,2.14604,2.14604,10000000.0
2008-08-08 00:28:00,2.14601,2.14628,2.14601,2.14601,8000000.0
2008-08-08 00:29:00,2.14568,2.14601,2.1456,2.1456,10000000.0
2008-08-08 00:30:00,2.14652,2.14668,2.1465,2.14668,8000000.0
2008-08-08 00:31:00,2.14624,2.14628,2.14623,2.14627,7000000.0
2008-08-08 00:32:00,2.14639,2.14649,2.14626,2.14642,7000000.0
2008-08-08 00:33:00,2.14649,2.14663,2.14649,2.14663,9000000.0
2008-08-08 00:34:00,2.14631,2.14638,2.14595,2.14595,23000000.0
2008-08-08 00:35:00,2.14578,2.14636,2.14565,2.14636,7000000.0
2008-08-08 00:36:00,2.14643,2.14643,2.14515,2.14515,9000000.0
2008-08-08 00:37:00,2.14293,2.14503,2.14293,2.14461,8000000.0
2008-08-08 00:38:00,2.1444,2.1444,2.14422,2.14422,7000000.0
2008-08-08 00:39:00,2.14435,2.14474,2.14435,2.14474,7000000.0
2008-08-08 00:40:00,2.14489,2.14506,2.14489,2.1449,7000000.0
2008-08-08 00:41:00,2.14506,2.14553,2.14506,2.14551,10000000.0
2008-08-08 00:42:00,2.14523,2.1453,2.14515,2.14515,8000000.0
2008-08-08 00:43:00,2.14492,2.14492,2.14449,2.14453,5000000.0
2008-08-08 00:44:00,2.14436,2.14436,2.14366,2.14398,11000000.0
2008-08-08 00:45:00,2.14408,2.14485,2.14408,2.14485,16000000.0
2008-08-08 00:46:00,2.14507,2.14507,2.14491,2.14492,10000000.0
2008-08-08 00:47:00,2.14469,2.14493,2.14445,2.14493,7000000.0
2008-08-08 00:48:00,2.14482,2.14485,2.14423,2.14448,8000000.0
2008-08-08 00:49:00,2.14482,2.14482,2.14461,2.14466,10000000.0
2008-08-08 00:50:00,2.1446,2.1447,2.14457,2.1446,10000000.0
2008-08-08 00:51:00,2.14465,2.14465,2.14439,2.14441,8000000.0
2008-08-08 00:52:00,2.14433,2.14446,2.14425,2.14425,7000000.0
2008-08-08 00:53:00,2.14435,2.14449,2.14431,2.14438,11000000.0
2008-08-08 00:54:00,2.14441,2.14441,2.14424,2.14433,10000000.0
2008-08-08 00:55:00,2.14448,2.1446,2.14438,2.1446,7000000.0
2008-08-08 00:56:00,2.14461,2.14463,2.14439,2.14463,11000000.0
2008-08-08 00:57:00,2.1447,2.1447,2.1445,2.14464,7000000.0
2008-08-08 00:58:00,2.14398,2.145,2.14395,2.14467,10000000.0
2008-08-08 00:59:00,2.14403,2.14403,2.14393,2.14403,7000000.0
2008-08-08 01:00:00,2.14428,2.14564,2.14428,2.14514,19000000.0
2008-08-08 01:01:00,2.14535,2.1454,2.14479,2.1452,12000000.0
2008-08-08 01:02:00,2.14513,2.14528,2.14496,2.14513,8000000.0
2008-08-08 01:03:00,2.14519,2.14521,2.14497,2.14512,7000000.0
2008-08-08 01:04:00,2.14529,2.14603,2.14529,2.14593,8000000.0
2008-08-08 01:05:00,2.14594,2.14594,2.14558,2.14561,7000000.0
2008-08-08 01:06:00,2.14565,2.14572,2.14554,2.14572,8000000.0
2008-08-08 01:07:00,2.14582,2.14605,2.14582,2.14605,10000000.0
2008-08-08 01:08:00,2.14587,2.14604,2.1458,2.14604,10000000.0
2008-08-08 01:09:00,2.14603,2.14603,2.14584,2.14593,8000000.0
2008-08-08 01:10:00,2.14573,2.14573,2.14535,2.14554,10000000.0
2008-08-08 01:11:00,2.14584,2.14607,2.14582,2.14599,11000000.0
2008-08-08 01:12:00,2.14613,2.14616,2.14612,2.14616,8000000.0
2008-08-08 01:13:00,2.14597,2.14609,2.14593,2.14593,10000000.0
2008-08-08 01:14:00,2.14593,2.14652,2.14588,2.14652,10000000.0
2008-08-08 01:15:00,2.14661,2.14679,2.14656,2.14679,10000000.0
2008-08-08 01:16:00,2.14676,2.147,2.14675,2.147,8000000.0
2008-08-08 01:17:00,2.14668,2.14684,2.14668,2.1468,10000000.0
2008-08-08 01:18:00,2.14667,2.14686,2.14667,2.14685,8000000.0
2008-08-08 01:19:00,2.14659,2.14678,2.14659,2.14678,11000000.0
2008-08-08 01:20:00,2.14683,2.14693,2.14679,2.14689,13000000.0
2008-08-08 01:21:00,2.14692,2.14692,2.14675,2.14675,7000000.0
2008-08-08 01:22:00,2.14654,2.14665,2.14654,2.14664,7000000.0
2008-08-08 01:23:00,2.14655,2.14661,2.14567,2.14567,11000000.0
2008-08-08 01:24:00,2.14575,2.14585,2.14564,2.14564,7000000.0
2008-08-08 01:25:00,2.14592,2.14603,2.14568,2.14569,9000000.0
2008-08-08 01:26:00,2.14559,2.14562,2.14544,2.14544,14000000.0
2008-08-08 01:27:00,2.14544,2.14556,2.14508,2.14556,15000000.0
2008-08-08 01:28:00,2.14521,2.14532,2.14508,2.14532,9000000.0
2008-08-08 01:29:00,2.14567,2.14583,2.14562,2.14581,10000000.0
2008-08-08 01:30:00,2.14608,2.14623,2.146,2.14617,10000000.0
2008-08-08 01:31:00,2.14642,2.14653,2.14642,2.14653,10000000.0
2008-08-08 01:32:00,2.14584,2.14643,2.14584,2.14643,18000000.0
2008-08-08 01:33:00,2.14633,2.1466,2.14588,2.1466,20000000.0
2008-08-08 01:34:00,2.14654,2.14654,2.14641,2.14641,16000000.0
2008-08-08 01:35:00,2.14641,2.14641,2.14622,2.14628,8000000.0
2008-08-08 01:36:00,2.14628,2.14628,2.14617,2.14617,9000000.0
2008-08-08 01:37:00,2.1462,2.14643,2.14612,2.14643,7000000.0
2008-08-08 01:38:00,2.14647,2.14658,2.14618,2.14618,12000000.0
2008-08-08 01:39:00,2.14611,2.14625,2.14608,2.14625,12000000.0
2008-08-08 01:40:00,2.14623,2.14623,2.14596,2.14596,7000000.0
2008-08-08 01:41:00,2.14628,2.14639,2.14621,2.14633,11000000.0
2008-08-08 01:42:00,2.14679,2.14704,2.14679,2.14696,7000000.0
2008-08-08 01:43:00,2.14647,2.14666,2.14646,2.14658,8000000.0
2008-08-08 01:44:00,2.14655,2.14657,2.14625,2.14625,7000000.0
2008-08-08 01:45:00,2.14617,2.14639,2.14617,2.14637,7000000.0
2008-08-08 01:46:00,2.14641,2.14654,2.14634,2.14654,7000000.0
2008-08-08 01:47:00,2.14656,2.14661,2.14641,2.14641,14000000.0
2008-08-08 01:48:00,2.14622,2.14622,2.14586,2.14588,7000000.0
2008-08-08 01:49:00,2.14658,2.14658,2.14642,2.14651,8000000.0
2008-08-08 01:50:00,2.14651,2.14692,2.14647,2.14692,10000000.0
2008-08-08 01:51:00,2.14672,2.14712,2.14672,2.14712,16000000.0
2008-08-08 01:52:00,2.14708,2.14734,2.14708,2.14734,13000000.0
2008-08-08 01:53:00,2.14751,2.14758,2.14743,2.14743,7000000.0
2008-08-08 01:54:00,2.14744,2.1475,2.14735,2.14744,9000000.0
2008-08-08 01:55:00,2.14755,2.14755,2.14677,2.14699,12000000.0
2008-08-08 01:56:00,2.14687,2.14703,2.14687,2.1469,17000000.0
2008-08-08 01:57:00,2.14669,2.14675,2.14655,2.14664,13000000.0
2008-08-08 01:58:00,2.14676,2.14676,2.14639,2.14639,10000000.0
2008-08-08 01:59:00,2.14634,2.14638,2.1462,2.14626,8000000.0
2008-08-08 02:00:00,2.14619,2.14619,2.14581,2.14593,11000000.0
2008-08-08 02:01:00,2.1456,2.14561,2.14521,2.14521,8000000.0
2008-08-08 02:02:00,2.14486,2.14594,2.14481,2.14594,9000000.0
2008-08-08 02:03:00,2.14632,2.14634,2.14438,2.1461,10000000.0
2008-08-08 02:04:00,2.14572,2.14573,2.14481,2.14481,9000000.0
2008-08-08 02:05:00,2.14455,2.14515,2.14455,2.1449,10000000.0
2008-08-08 02:06:00,2.14474,2.14474,2.14448,2.1445,8000000.0
2008-08-08 02:07:00,2.14456,2.14468,2.14443,2.14468,8000000.0
2008-08-08 02:08:00,2.14454,2.14464,2.14443,2.14464,10000000.0
2008-08-08 02:09:00,2.14407,2.14448,2.14395,2.14412,7000000.0
2008-08-08 02:10:00,2.14586,2.14658,2.14578,2.14589,8000000.0
2008-08-08 02:11:00,2.14467,2.14467,2.14307,2.14307,8000000.0
2008-08-08 02:12:00,2.14262,2.14361,2.14262,2.14361,7000000.0
2008-08-08 02:13:00,2.14404,2.14404,2.14324,2.14324,7000000.0
2008-08-08 02:14:00,2.14382,2.14397,2.1423,2.14232,7000000.0
2008-08-08 02:15:00,2.14265,2.14297,2.1426,2.14297,8000000.0
2008-08-08 02:16:00,2.14344,2.1446,2.14344,2.1446,9000000.0
2008-08-08 02:17:00,2.14459,2.14487,2.14448,2.1447,9000000.0
2008-08-08 02:18:00,2.14402,2.14465,2.14399,2.14431,9000000.0
2008-08-08 02:19:00,2.14377,2.14377,2.14307,2.14375,11000000.0
2008-08-08 02:20:00,2.14389,2.14415,2.14373,2.1439,9000000.0
2008-08-08 02:21:00,2.14452,2.14494,2.14444,2.14494,7000000.0
2008-08-08 02:22:00,2.14389,2.14494,2.14378,2.14494,8000000.0
2008-08-08 02:23:00,2.1452,2.1452,2.14466,2.14474,10000000.0
2008-08-08 02:24:00,2.14379,2.14392,2.14366,2.14389,8000000.0
2008-08-08 02:25:00,2.14437,2.14495,2.14437,2.1449,11000000.0
2008-08-08 02:26:00,2.14528,2.14678,2.14528,2.14678,7000000.0
2008-08-08 02:27:00,2.1476,2.14785,2.14744,2.14773,9000000.0
2008-08-08 02:28:00,2.14764,2.14841,2.14764,2.14841,7000000.0
2008-08-08 02:29:00,2.14839,2.15173,2.14839,2.15173,7000000.0
2008-08-08 02:30:00,2.15218,2.15325,2.15218,2.15325,10000000.0
2008-08-08 02:31:00,2.15293,2.15293,2.15242,2.15242,8000000.0
2008-08-08 02:32:00,2.15228,2.15228,2.15212,2.15212,7000000.0
2008-08-08 02:33:00,2.15201,2.15204,2.15142,2.15142,8000000.0
2008-08-08 02:34:00,2.1511,2.15174,2.1511,2.15174,7000000.0
2008-08-08 02:35:00,2.15165,2.15177,2.15134,2.15134,11000000.0
2008-08-08 02:36:00,2.1511,2.15132,2.15099,2.15105,7000000.0
2008-08-08 02:37:00,2.15109,2.1512,2.1508,2.15081,7000000.0
2008-08-08 02:38:00,2.15064,2.15064,2.15008,2.15008,7000000.0
2008-08-08 02:39:00,2.15008,2.15019,2.14974,2.14974,8000000.0
2008-08-08 02:40:00,2.14952,2.15013,2.14935,2.15013,7000000.0
2008-08-08 02:41:00,2.14988,2.14992,2.14976,2.14987,8000000.0
2008-08-08 02:42:00,2.14984,2.14992,2.14959,2.14992,8000000.0
2008-08-08 02:43:00,2.14974,2.14974,2.14949,2.14971,9000000.0
2008-08-08 02:44:00,2.1499,2.15005,2.14982,2.14986,7000000.0
2008-08-08 02:45:00,2.14962,2.14968,2.14939,2.14967,8000000.0
2008-08-08 02:46:00,2.14968,2.15002,2.14968,2.14994,7000000.0
2008-08-08 02:47:00,2.15005,2.15013,2.14977,2.14979,11000000.0
2008-08-08 02:48:00,2.14982,2.15054,2.14982,2.15054,11000000.0
2008-08-08 02:49:00,2.15047,2.15069,2.15047,2.15056,11000000.0
2008-08-08 02:50:00,2.15033,2.15047,2.14981,2.14981,7000000.0
2008-08-08 02:51:00,2.14961,2.14995,2.14922,2.14995,8000000.0
2008-08-08 02:52:00,2.14989,2.15028,2.14942,2.15028,7000000.0
2008-08-08 02:53:00,2.15048,2.15062,2.15022,2.15062,8000000.0
2008-08-08 02:54:00,2.15049,2.15074,2.15049,2.15074,7000000.0
2008-08-08 02:55:00,2.15062,2.15062,2.14971,2.14975,8000000.0
2008-08-08 02:56:00,2.15071,2.15081,2.15048,2.15048,10000000.0
2008-08-08 02:57:00,2.15053,2.15097,2.15041,2.15097,8000000.0
2008-08-08 02:58:00,2.15108,2.15128,2.15106,2.15123,7000000.0
2008-08-08 02:59:00,2.1514,2.1514,2.15085,2.15085,9000000.0
2008-08-08 03:00:00,2.15125,2.15125,2.151,2.151,7000000.0
2008-08-08 03:01:00,2.15149,2.15167,2.1514,2.15143,8000000.0
2008-08-08 03:02:00,2.15131,2.1514,2.15116,2.15116,8000000.0
2008-08-08 03:03:00,2.15115,2.15131,2.15111,2.1513,7000000.0
2008-08-08 03:04:00,2.15127,2.15147,2.15127,2.15147,7000000.0
2008-08-08 03:05:00,2.15109,2.15109,2.15089,2.15089,8000000.0
2008-08-08 03:06:00,2.15084,2.15084,2.15061,2.15061,10000000.0
2008-08-08 03:07:00,2.15087,2.15101,2.15085,2.15101,8000000.0
2008-08-08 03:08:00,2.15079,2.15128,2.15079,2.15128,7000000.0
2008-08-08 03:09:00,2.15155,2.15189,2.15155,2.15173,8000000.0
2008-08-08 03:10:00,2.15197,2.15197,2.15174,2.15177,10000000.0
2008-08-08 03:11:00,2.15174,2.152,2.15174,2.152,10000000.0
2008-08-08 03:12:00,2.15187,2.15187,2.15178,2.15187,7000000.0
2008-08-08 03:13:00,2.15166,2.15194,2.15165,2.15184,11000000.0
2008-08-08 03:14:00,2.15198,2.15258,2.15198,2.15251,8000000.0
2008-08-08 03:15:00,2.15251,2.15251,2.15232,2.15234,7000000.0
2008-08-08 03:16:00,2.15236,2.15345,2.15236,2.15345,8000000.0
2008-08-08 03:17:00,2.15363,2.15375,2.15282,2.15329,11000000.0
2008-08-08 03:18:00,2.15341,2.15356,2.15319,2.15319,10000000.0
2008-08-08 03:19:00,2.15303,2.15325,2.15303,2.15312,7000000.0
2008-08-08 03:20:00,2.15322,2.15349,2.15322,2.15347,10000000.0
2008-08-08 03:21:00,2.15308,2.15308,2.15259,2.15294,7000000.0
2008-08-08 03:22:00,2.15293,2.15294,2.15193,2.15267,8000000.0
2008-08-08 03:23:00,2.15324,2.15523,2.15324,2.15523,7000000.0
2008-08-08 03:24:00,2.15479,2.15537,2.1547,2.15505,10000000.0
2008-08-08 03:25:00,2.1557,2.15619,2.1557,2.15579,8000000.0
2008-08-08 03:26:00,2.15557,2.15559,2.15546,2.15553,7000000.0
2008-08-08 03:27:00,2.15568,2.15644,2.15546,2.15644,8000000.0
2008-08-08 03:28:00,2.15673,2.15784,2.1567,2.15784,8000000.0
2008-08-08 03:29:00,2.1579,2.1579,2.15581,2.15581,11000000.0
2008-08-08 03:30:00,2.15537,2.15603,2.15537,2.15577,8000000.0
2008-08-08 03:31:00,2.15517,2.15532,2.15514,2.15515,9000000.0
2008-08-08 03:32:00,2.15522,2.15522,2.15481,2.15493,9000000.0
2008-08-08 03:33:00,2.15483,2.15553,2.15479,2.15553,7000000.0
2008-08-08 03:34:00,2.15585,2.15611,2.15579,2.15579,9000000.0
2008-08-08 03:35:00,2.15565,2.1558,2.15549,2.15569,10000000.0
2008-08-08 03:36:00,2.15545,2.15571,2.15537,2.15551,8000000.0
2008-08-08 03:37:00,2.15488,2.15488,2.15423,2.15423,9000000.0
2008-08-08 03:38:00,2.15423,2.15471,2.15423,2.1547,7000000.0
2008-08-08 03:39:00,2.15463,2.15463,2.15439,2.15457,8000000.0
2008-08-08 03:40:00,2.15472,2.15499,2.15451,2.15499,11000000.0
2008-08-08 03:41:00,2.15526,2.15565,2.15514,2.15514,10000000.0
2008-08-08 03:42:00,2.15449,2.15456,2.15438,2.15448,9000000.0
2008-08-08 03:43:00,2.15521,2.15542,2.15521,2.15542,7000000.0
2008-08-08 03:44:00,2.15514,2.15514,2.1547,2.15493,8000000.0
2008-08-08 03:45:00,2.15498,2.15535,2.15487,2.15535,8000000.0
2008-08-08 03:46:00,2.1554,2.15542,2.1549,2.1549,8000000.0
2008-08-08 03:47:00,2.15486,2.15521,2.15481,2.15481,7000000.0
2008-08-08 03:48:00,2.15471,2.15471,2.15458,2.15461,11000000.0
2008-08-08 03:49:00,2.15455,2.1547,2.15448,2.15462,8000000.0
2008-08-08 03:50:00,2.15457,2.15465,2.15453,2.15458,7000000.0
2008-08-08 03:51:00,2.15446,2.15446,2.15407,2.15422,9000000.0
2008-08-08 03:52:00,2.15505,2.15568,2.15503,2.15568,8000000.0
2008-08-08 03:53:00,2.15571,2.15591,2.15552,2.15552,10000000.0
2008-08-08 03:54:00,2.15567,2.15577,2.15566,2.15566,11000000.0
2008-08-08 03:55:00,2.15561,2.1557,2.15543,2.15566,7000000.0
2008-08-08 03:56:00,2.1553,2.1556,2.1553,2.15547,10000000.0
2008-08-08 03:57:00,2.15559,2.15563,2.15551,2.15551,8000000.0
2008-08-08 03:58:00,2.15494,2.15494,2.1547,2.15485,8000000.0
2008-08-08 03:59:00,2.15491,2.15491,2.15471,2.15472,7000000.0
2008-08-08 04:00:00,2.15505,2.15536,2.15501,2.15536,9000000.0
2008-08-08 04:01:00,2.15529,2.15529,2.1547,2.1547,7000000.0
2008-08-08 04:02:00,2.15485,2.15485,2.15421,2.15422,8000000.0
2008-08-08 04:03:00,2.15448,2.15481,2.15448,2.15474,8000000.0
2008-08-08 04:04:00,2.15493,2.15503,2.15489,2.1549,10000000.0
2008-08-08 04:05:00,2.15499,2.15503,2.15305,2.15305,9000000.0
2008-08-08 04:06:00,2.15496,2.15516,2.15494,2.15511,8000000.0
2008-08-08 04:07:00,2.15516,2.15544,2.1551,2.15511,11000000.0
2008-08-08 04:08:00,2.15515,2.15521,2.15506,2.15506,7000000.0
2008-08-08 04:09:00,2.1551,2.1554,2.1551,2.15532,8000000.0
2008-08-08 04:10:00,2.15529,2.15529,2.15506,2.15523,10000000.0
2008-08-08 04:11:00,2.15518,2.15538,2.15507,2.15538,7000000.0
2008-08-08 04:12:00,2.15532,2.15555,2.15502,2.15525,8000000.0
2008-08-08 04:13:00,2.15513,2.15517,2.15498,2.15498,8000000.0
2008-08-08 04:14:00,2.1556,2.15573,2.1556,2.15564,7000000.0
2008-08-08 04:15:00,2.15547,2.15547,2.15503,2.15503,7000000.0
2008-08-08 04:16:00,2.15487,2.15496,2.15463,2.15496,7000000.0
2008-08-08 04:17:00,2.15508,2.15549,2.15508,2.15537,8000000.0
2008-08-08 04:18:00,2.15505,2.15506,2.15485,2.15489,8000000.0
2008-08-08 04:19:00,2.15498,2.15558,2.15495,2.15558,7000000.0
2008-08-08 04:20:00,2.15572,2.15595,2.15567,2.15572,10000000.0
2008-08-08 04:21:00,2.15519,2.15539,2.15494,2.15494,8000000.0
2008-08-08 04:22:00,2.15484,2.15484,2.15448,2.15461,9000000.0
2008-08-08 04:23:00,2.15474,2.15498,2.15465,2.15498,7000000.0
2008-08-08 04:24:00,2.15499,2.15499,2.1547,2.1547,9000000.0
2008-08-08 04:25:00,2.15497,2.15497,2.15474,2.15492,11000000.0
2008-08-08 04:26:00,2.1549,2.15508,2.15457,2.15457,7000000.0
2008-08-08 04:27:00,2.15455,2.15553,2.15455,2.15553,8000000.0
2008-08-08 04:28:00,2.1557,2.15573,2.15525,2.15525,7000000.0
2008-08-08 04:29:00,2.15529,2.15573,2.15529,2.15573,8000000.0
2008-08-08 04:30:00,2.15619,2.15635,2.15601,2.15635,9000000.0
2008-08-08 04:31:00,2.1563,2.15646,2.1563,2.15646,10000000.0
2008-08-08 04:32:00,2.15635,2.15635,2.15591,2.1562,5000000.0
2008-08-08 04:33:00,2.15621,2.15642,2.15621,2.15629,8000000.0
2008-08-08 04:34:00,2.15654,2.15681,2.15654,2.1568,7000000.0
2008-08-08 04:35:00,2.15687,2.15714,2.1566,2.15704,7000000.0
2008-08-08 04:36:00,2.15768,2.15793,2.15762,2.15762,8000000.0
2008-08-08 04:37:00,2.15864,2.15896,2.15864,2.15891,5000000.0
2008-08-08 04:38:00,2.15922,2.16034,2.15922,2.16019,9000000.0
2008-08-08 04:39:00,2.15996,2.16006,2.15966,2.15974,9000000.0
2008-08-08 04:40:00,2.15985,2.15997,2.15954,2.15954,7000000.0
2008-08-08 04:41:00,2.15952,2.15967,2.15932,2.15932,8000000.0
2008-08-08 04:42:00,2.15898,2.15943,2.15881,2.15943,7000000.0
2008-08-08 04:43:00,2.15989,2.16003,2.15962,2.15994,11000000.0
2008-08-08 04:44:00,2.16004,2.1603,2.15996,2.15996,9000000.0
2008-08-08 04:45:00,2.1598,2.15994,2.15965,2.15994,11000000.0
2008-08-08 04:46:00,2.16002,2.16029,2.15989,2.16029,7000000.0
2008-08-08 04:47:00,2.15934,2.15946,2.15896,2.15946,7000000.0
2008-08-08 04:48:00,2.15949,2.15949,2.15891,2.15891,7000000.0
2008-08-08 04:49:00,2.15899,2.15921,2.15885,2.15915,11000000.0
2008-08-08 04:50:00,2.15937,2.15979,2.15923,2.15979,9000000.0
2008-08-08 04:51:00,2.15949,2.1596,2.15945,2.15958,7000000.0
2008-08-08 04:52:00,2.15967,2.16001,2.15967,2.15983,10000000.0
2008-08-08 04:53:00,2.15932,2.15932,2.15869,2.15869,9000000.0
2008-08-08 04:54:00,2.15918,2.15938,2.15912,2.15934,8000000.0
2008-08-08 04:55:00,2.15951,2.15958,2.15935,2.1595,8000000.0
2008-08-08 04:56:00,2.15984,2.15984,2.15977,2.15977,7000000.0
2008-08-08 04:57:00,2.15966,2.15988,2.15966,2.15988,8000000.0
2008-08-08 04:58:00,2.16022,2.16028,2.16021,2.16027,8000000.0
2008-08-08 04:59:00,2.16061,2.16105,2.16061,2.16098,8000000.0
2008-08-08 05:00:00,2.16055,2.16081,2.16055,2.16073,7000000.0
2008-08-08 05:01:00,2.16108,2.16134,2.16065,2.16134,9000000.0
2008-08-08 05:02:00,2.16135,2.16263,2.1611,2.16263,7000000.0
2008-08-08 05:03:00,2.16338,2.16354,2.16321,2.16354,7000000.0
2008-08-08 05:04:00,2.16385,2.1654,2.16385,2.16486,7000000.0
2008-08-08 05:05:00,2.16453,2.16489,2.16453,2.16457,8000000.0
2008-08-08 05:06:00,2.16411,2.1651,2.16411,2.1651,7000000.0
2008-08-08 05:07:00,2.1654,2.16601,2.16501,2.16601,8000000.0
2008-08-08 05:08:00,2.16642,2.167,2.16642,2.167,10000000.0
2008-08-08 05:09:00,2.16735,2.16789,2.16715,2.16789,7000000.0
2008-08-08 05:10:00,2.16789,2.16789,2.16719,2.16719,7000000.0
2008-08-08 05:11:00,2.1672,2.16747,2.16715,2.16723,8000000.0
2008-08-08 05:12:00,2.16724,2.16752,2.16724,2.16751,11000000.0
2008-08-08 05:13:00,2.16772,2.16857,2.16772,2.16854,8000000.0
2008-08-08 05:14:00,2.16955,2.17404,2.16955,2.17404,7000000.0
2008-08-08 05:15:00,2.17596,2.17718,2.17596,2.17683,7000000.0
2008-08-08 05:16:00,2.17576,2.17576,2.17499,2.17499,7000000.0
2008-08-08 05:17:00,2.17494,2.1754,2.1748,2.1748,7000000.0
2008-08-08 05:18:00,2.17487,2.17533,2.17476,2.17476,8000000.0
2008-08-08 05:19:00,2.17465,2.1751,2.17441,2.17474,7000000.0
2008-08-08 05:20:00,2.17362,2.17362,2.17277,2.17277,9000000.0
2008-08-08 05:21:00,2.17262,2.17402,2.17262,2.17398,8000000.0
2008-08-08 05:22:00,2.17368,2.17368,2.17251,2.17251,7000000.0
2008-08-08 05:23:00,2.17236,2.17256,2.17136,2.17136,10000000.0
2008-08-08 05:24:00,2.17101,2.17101,2.16926,2.16926,8000000.0
2008-08-08 05:25:00,2.16796,2.16831,2.16786,2.16831,7000000.0
2008-08-08 05:26:00,2.16775,2.16775,2.16729,2.16748,7000000.0
2008-08-08 05:27:00,2.16821,2.16949,2.16821,2.16893,8000000.0
2008-08-08 05:28:00,2.16923,2.16923,2.16874,2.16899,9000000.0
2008-08-08 05:29:00,2.16907,2.16907,2.16778,2.16778,7000000.0
2008-08-08 05:30:00,2.16819,2.16832,2.16799,2.16799,10000000.0
2008-08-08 05:31:00,2.16809,2.16814,2.16775,2.16814,8000000.0
2008-08-08 05:32:00,2.16817,2.16817,2.16796,2.16798,8000000.0
2008-08-08 05:33:00,2.16776,2.16776,2.16714,2.16714,9000000.0
2008-08-08 05:34:00,2.16678,2.16678,2.1655,2.16551,8000000.0
2008-08-08 05:35:00,2.16557,2.16575,2.16547,2.16547,7000000.0
2008-08-08 05:36:00,2.16548,2.16548,2.16467,2.16499,9000000.0
2008-08-08 05:37:00,2.16547,2.16575,2.16547,2.16575,7000000.0
2008-08-08 05:38:00,2.16629,2.16782,2.16629,2.16705,9000000.0
2008-08-08 05:39:00,2.16775,2.16795,2.16775,2.16788,7000000.0
2008-08-08 05:40:00,2.16774,2.16774,2.16754,2.16762,7000000.0
2008-08-08 05:41:00,2.16767,2.1677,2.16746,2.16746,8000000.0
2008-08-08 05:42:00,2.16783,2.16798,2.16782,2.16782,7000000.0
2008-08-08 05:43:00,2.16848,2.1686,2.16829,2.16842,9000000.0
2008-08-08 05:44:00,2.16854,2.16912,2.16842,2.16912,6000000.0
2008-08-08 05:45:00,2.16864,2.1687,2.16848,2.1687,11000000.0
2008-08-08 05:46:00,2.16889,2.16916,2.16885,2.16909,7000000.0
2008-08-08 05:47:00,2.16932,2.16937,2.16924,2.16933,8000000.0
2008-08-08 05:48:00,2.16912,2.16928,2.1691,2.16922,9000000.0
2008-08-08 05:49:00,2.16916,2.16934,2.16916,2.16924,8000000.0
2008-08-08 05:50:00,2.16934,2.16945,2.16912,2.16912,9000000.0
2008-08-08 05:51:00,2.16929,2.1695,2.16929,2.16939,8000000.0
2008-08-08 05:52:00,2.16912,2.16951,2.16912,2.16951,8000000.0
2008-08-08 05:53:00,2.1696,2.16967,2.16934,2.16934,7000000.0
2008-08-08 05:54:00,2.16942,2.17011,2.16942,2.16982,10000000.0
2008-08-08 05:55:00,2.16947,2.16956,2.1694,2.1694,8000000.0
2008-08-08 05:56:00,2.16931,2.16952,2.16926,2.16937,7000000.0
2008-08-08 05:57:00,2.16947,2.16972,2.16942,2.16963,8000000.0
2008-08-08 05:58:00,2.17001,2.17029,2.16974,2.17029,9000000.0
2008-08-08 05:59:00,2.17009,2.17023,2.16998,2.16998,10000000.0
2008-08-08 06:00:00,2.1696,2.16999,2.1696,2.16999,8000000.0
2008-08-08 06:01:00,2.17027,2.17053,2.16961,2.16961,7000000.0
2008-08-08 06:02:00,2.1694,2.1694,2.16865,2.16865,7000000.0
2008-08-08 06:03:00,2.1684,2.1684,2.16804,2.16815,8000000.0
2008-08-08 06:04:00,2.16815,2.16854,2.16815,2.16854,7000000.0
2008-08-08 06:05:00,2.16883,2.16886,2.16869,2.16869,7000000.0
2008-08-08 06:06:00,2.16877,2.16904,2.16877,2.16904,7000000.0
2008-08-08 06:07:00,2.1692,2.16929,2.1692,2.16928,7000000.0
2008-08-08 06:08:00,2.16919,2.16921,2.16856,2.16856,7000000.0
2008-08-08 06:09:00,2.16781,2.16814,2.16764,2.16764,8000000.0
2008-08-08 06:10:00,2.16751,2.16813,2.16734,2.16813,8000000.0
2008-08-08 06:11:00,2.16853,2.1689,2.16831,2.16831,8000000.0
2008-08-08 06:12:00,2.16807,2.16834,2.16753,2.16834,8000000.0
2008-08-08 06:13:00,2.16808,2.16808,2.16778,2.16784,8000000.0
2008-08-08 06:14:00,2.16808,2.1681,2.16783,2.16783,10000000.0
2008-08-08 06:15:00,2.16768,2.16768,2.16673,2.16695,8000000.0
2008-08-08 06:16:00,2.16718,2.16756,2.16718,2.16754,9000000.0
2008-08-08 06:17:00,2.16764,2.16779,2.16753,2.16779,7000000.0
2008-08-08 06:18:00,2.16788,2.16824,2.16788,2.16824,9000000.0
2008-08-08 06:19:00,2.16787,2.16796,2.16782,2.1679,7000000.0
2008-08-08 06:20:00,2.16773,2.16773,2.16712,2.16716,9000000.0
2008-08-08 06:21:00,2.16644,2.16644,2.1659,2.1659,8000000.0
2008-08-08 06:22:00,2.1659,2.16607,2.1656,2.16601,8000000.0
2008-08-08 06:23:00,2.16596,2.16599,2.1658,2.1658,8000000.0
2008-08-08 06:24:00,2.16585,2.16585,2.16551,2.16557,11000000.0
2008-08-08 06:25:00,2.16576,2.16581,2.16548,2.16574,11000000.0
2008-08-08 06:26:00,2.16601,2.16615,2.1659,2.16601,11000000.0
2008-08-08 06:27:00,2.1658,2.16607,2.1658,2.16584,7000000.0
2008-08-08 06:28:00,2.16601,2.16617,2.16599,2.16617,8000000.0
2008-08-08 06:29:00,2.16585,2.16585,2.16571,2.16571,8000000.0
2008-08-08 06:30:00,2.16572,2.16572,2.16418,2.16418,8000000.0
2008-08-08 06:31:00,2.16404,2.16471,2.16404,2.16471,7000000.0
2008-08-08 06:32:00,2.16493,2.16527,2.16462,2.16527,7000000.0
2008-08-08 06:33:00,2.1659,2.16594,2.16582,2.16587,7000000.0
2008-08-08 06:34:00,2.1658,2.16589,2.16545,2.16566,7000000.0
2008-08-08 06:35:00,2.16549,2.16592,2.16549,2.16568,11000000.0
2008-08-08 06:36:00,2.16574,2.16601,2.16566,2.16601,7000000.0
2008-08-08 06:37:00,2.1653,2.1653,2.16441,2.16471,10000000.0
2008-08-08 06:38:00,2.16455,2.16455,2.16399,2.16438,10000000.0
2008-08-08 06:39:00,2.16455,2.16492,2.16453,2.16492,11000000.0
2008-08-08 06:40:00,2.16491,2.16491,2.16464,2.16472,9000000.0
2008-08-08 06:41:00,2.16509,2.1653,2.16509,2.16528,7000000.0
2008-08-08 06:42:00,2.16528,2.16528,2.16488,2.16528,6000000.0
2008-08-08 06:43:00,2.16544,2.16602,2.16544,2.16602,7000000.0
2008-08-08 06:44:00,2.16609,2.16609,2.16589,2.16601,8000000.0
2008-08-08 06:45:00,2.16615,2.16675,2.16615,2.16675,8000000.0
2008-08-08 06:46:00,2.1666,2.1666,2.1663,2.16644,10000000.0
2008-08-08 06:47:00,2.16628,2.16633,2.16615,2.16615,8000000.0
2008-08-08 06:48:00,2.16611,2.16687,2.16611,2.16687,7000000.0
2008-08-08 06:49:00,2.16768,2.16795,2.16768,2.1678,8000000.0
2008-08-08 06:50:00,2.16736,2.16778,2.16736,2.16778,10000000.0
2008-08-08 06:51:00,2.16791,2.168,2.16773,2.168,10000000.0
2008-08-08 06:52:00,2.16818,2.16868,2.16804,2.16868,8000000.0
2008-08-08 06:53:00,2.16866,2.16866,2.16836,2.16852,8000000.0
2008-08-08 06:54:00,2.16903,2.16903,2.1688,2.16888,7000000.0
2008-08-08 06:55:00,2.16885,2.16902,2.16861,2.1687,7000000.0
2008-08-08 06:56:00,2.16857,2.16868,2.16834,2.16834,8000000.0
2008-08-08 06:57:00,2.1684,2.16876,2.16839,2.16876,7000000.0
2008-08-08 06:58:00,2.16902,2.16918,2.16897,2.16897,7000000.0
2008-08-08 06:59:00,2.16885,2.16885,2.16855,2.16867,7000000.0
2008-08-08 07:00:00,2.16851,2.16851,2.16827,2.16827,7000000.0
2008-08-08 07:01:00,2.16795,2.16816,2.16795,2.16797,7000000.0
2008-08-08 07:02:00,2.1677,2.16793,2.16763,2.16763,9000000.0
2008-08-08 07:03:00,2.16803,2.16821,2.168,2.16821,7000000.0
2008-08-08 07:04:00,2.16832,2.16832,2.16815,2.16828,8000000.0
2008-08-08 07:05:00,2.16838,2.16881,2.16838,2.16881,11000000.0
2008-08-08 07:06:00,2.16862,2.16904,2.16862,2.16893,11000000.0
2008-08-08 07:07:00,2.16894,2.16894,2.16847,2.16847,11000000.0
2008-08-08 07:08:00,2.16677,2.16709,2.16629,2.16709,9000000.0
2008-08-08 07:09:00,2.16717,2.16727,2.16649,2.16649,8000000.0
2008-08-08 07:10:00,2.16723,2.16777,2.16723,2.16777,7000000.0
2008-08-08 07:11:00,2.16709,2.16715,2.16645,2.16645,10000000.0
2008-08-08 07:12:00,2.16721,2.16747,2.16721,2.16741,7000000.0
2008-08-08 07:13:00,2.16747,2.16752,2.16723,2.16723,8000000.0
2008-08-08 07:14:00,2.16739,2.16747,2.16659,2.16659,7000000.0
2008-08-08 07:15:00,2.16708,2.1676,2.16708,2.1676,10000000.0
2008-08-08 07:16:00,2.16721,2.16721,2.1666,2.1666,8000000.0
2008-08-08 07:17:00,2.16586,2.16649,2.16586,2.16649,11000000.0
2008-08-08 07:18:00,2.16658,2.16668,2.16656,2.16656,8000000.0
2008-08-08 07:19:00,2.16653,2.16661,2.16646,2.16653,8000000.0
2008-08-08 07:20:00,2.16666,2.16666,2.16637,2.1664,9000000.0
2008-08-08 07:21:00,2.1663,2.1663,2.16592,2.16597,10000000.0
2008-08-08 07:22:00,2.16592,2.16607,2.16563,2.16563,11000000.0
2008-08-08 07:23:00,2.16449,2.16449,2.1642,2.1642,7000000.0
2008-08-08 07:24:00,2.16482,2.16559,2.16482,2.16559,9000000.0
2008-08-08 07:25:00,2.16543,2.16544,2.16528,2.16544,8000000.0
2008-08-08 07:26:00,2.16547,2.16559,2.16492,2.16492,7000000.0
2008-08-08 07:27:00,2.16491,2.16491,2.16459,2.16459,7000000.0
2008-08-08 07:28:00,2.16474,2.16486,2.16429,2.16429,7000000.0
2008-08-08 07:29:00,2.16396,2.16481,2.16396,2.16481,8000000.0
2008-08-08 07:30:00,2.16564,2.16566,2.16477,2.16477,8000000.0
2008-08-08 07:31:00,2.16502,2.16529,2.16502,2.16514,7000000.0
2008-08-08 07:32:00,2.16512,2.16527,2.16503,2.16527,9000000.0
2008-08-08 07:33:00,2.16541,2.16545,2.16509,2.16509,8000000.0
2008-08-08 07:34:00,2.16507,2.16524,2.16498,2.16498,11000000.0
2008-08-08 07:35:00,2.16517,2.16517,2.16494,2.16494,8000000.0
2008-08-08 07:36:00,2.16478,2.16497,2.16478,2.16497,7000000.0
2008-08-08 07:37:00,2.16494,2.16534,2.16494,2.16533,7000000.0
2008-08-08 07:38:00,2.16565,2.16565,2.16542,2.16542,11000000.0
2008-08-08 07:39:00,2.16537,2.16548,2.16528,2.16548,7000000.0
2008-08-08 07:40:00,2.1655,2.16557,2.16544,2.1655,8000000.0
2008-08-08 07:41:00,2.16566,2.16574,2.1655,2.1655,9000000.0
2008-08-08 07:42:00,2.16553,2.16553,2.16523,2.16523,11000000.0
2008-08-08 07:43:00,2.16545,2.16579,2.16545,2.16573,7000000.0
2008-08-08 07:44:00,2.16564,2.16564,2.16538,2.16544,7000000.0
2008-08-08 07:45:00,2.16541,2.16548,2.16529,2.16529,7000000.0
2008-08-08 07:46:00,2.16515,2.1653,2.16514,2.1653,10000000.0
2008-08-08 07:47:00,2.16534,2.16535,2.16526,2.16533,7000000.0
2008-08-08 07:48:00,2.16531,2.1657,2.16515,2.16515,8000000.0
2008-08-08 07:49:00,2.16467,2.16474,2.16444,2.16444,8000000.0
2008-08-08 07:50:00,2.16449,2.16484,2.16449,2.16469,7000000.0
2008-08-08 07:51:00,2.16487,2.16487,2.16441,2.16465,8000000.0
2008-08-08 07:52:00,2.16451,2.16451,2.1643,2.16446,10000000.0
2008-08-08 07:53:00,2.16413,2.16471,2.16413,2.16459,11000000.0
2008-08-08 07:54:00,2.16429,2.16468,2.16429,2.16454,9000000.0
2008-08-08 07:55:00,2.16525,2.16682,2.16525,2.16681,9000000.0
2008-08-08 07:56:00,2.16661,2.16661,2.16583,2.16591,9000000.0
2008-08-08 07:57:00,2.16601,2.16662,2.16601,2.16658,7000000.0
2008-08-08 07:58:00,2.16699,2.16699,2.16667,2.16699,7000000.0
2008-08-08 07:59:00,2.16642,2.16644,2.16603,2.16641,7000000.0
2008-08-08 08:00:00,2.16666,2.16666,2.16569,2.16569,8000000.0
2008-08-08 08:01:00,2.16538,2.16616,2.16538,2.16616,10000000.0
2008-08-08 08:02:00,2.16622,2.16626,2.16597,2.16597,7000000.0
2008-08-08 08:03:00,2.16523,2.16578,2.16523,2.16578,8000000.0
2008-08-08 08:04:00,2.16617,2.16657,2.16607,2.16607,8000000.0
2008-08-08 08:05:00,2.16619,2.16694,2.16619,2.16694,8000000.0
2008-08-08 08:06:00,2.1672,2.16754,2.1672,2.16754,7000000.0
2008-08-08 08:07:00,2.16769,2.16777,2.16766,2.16774,7000000.0
2008-08-08 08:08:00,2.16753,2.16775,2.16753,2.16757,7000000.0
2008-08-08 08:09:00,2.16742,2.1676,2.16741,2.1676,7000000.0
2008-08-08 08:10:00,2.16789,2.1681,2.16789,2.1681,7000000.0
2008-08-08 08:11:00,2.16804,2.16804,2.16769,2.16769,8000000.0
2008-08-08 08:12:00,2.16695,2.16732,2.16657,2.16732,9000000.0
2008-08-08 08:13:00,2.16695,2.16695,2.16626,2.16658,7000000.0
2008-08-08 08:14:00,2.16631,2.16633,2.16611,2.16621,9000000.0
2008-08-08 08:15:00,2.16648,2.16666,2.16648,2.16661,8000000.0
2008-08-08 08:16:00,2.16641,2.167,2.16641,2.167,11000000.0
2008-08-08 08:17:00,2.16749,2.16753,2.16643,2.16643,7000000.0
2008-08-08 08:18:00,2.16696,2.16804,2.16696,2.16748,9000000.0
2008-08-08 08:19:00,2.1673,2.16743,2.16679,2.1674,7000000.0
2008-08-08 08:20:00,2.1673,2.16776,2.16702,2.16702,8000000.0
2008-08-08 08:21:00,2.16708,2.168,2.16708,2.168,8000000.0
2008-08-08 08:22:00,2.16836,2.16876,2.16836,2.16856,8000000.0
2008-08-08 08:23:00,2.16856,2.16892,2.16856,2.16886,7000000.0
2008-08-08 08:24:00,2.16881,2.16881,2.16799,2.16799,7000000.0
2008-08-08 08:25:00,2.16813,2.16859,2.16813,2.16859,8000000.0
2008-08-08 08:26:00,2.16832,2.16854,2.16782,2.16782,7000000.0
2008-08-08 08:27:00,2.16812,2.16828,2.16801,2.16801,10000000.0
2008-08-08 08:28:00,2.16805,2.16814,2.16756,2.16756,7000000.0
2008-08-08 08:29:00,2.1679,2.168,2.16708,2.16708,10000000.0
2008-08-08 08:30:00,2.16734,2.16744,2.16694,2.16744,7000000.0
2008-08-08 08:31:00,2.16674,2.16685,2.16629,2.16685,10000000.0
2008-08-08 08:32:00,2.16718,2.16718,2.16665,2.16665,8000000.0
2008-08-08 08:33:00,2.16647,2.16647,2.16612,2.16612,7000000.0
2008-08-08 08:34:00,2.16632,2.16632,2.166,2.16632,9000000.0
2008-08-08 08:35:00,2.16614,2.16614,2.16515,2.16551,9000000.0
2008-08-08 08:36:00,2.16587,2.16692,2.16583,2.16692,8000000.0
2008-08-08 08:37:00,2.16714,2.16759,2.16697,2.16759,9000000.0
2008-08-08 08:38:00,2.1677,2.16799,2.1677,2.16799,10000000.0
2008-08-08 08:39:00,2.16819,2.16832,2.16802,2.16802,11000000.0
2008-08-08 08:40:00,2.16759,2.16837,2.16759,2.16837,8000000.0
2008-08-08 08:41:00,2.16854,2.16863,2.16835,2.16855,11000000.0
2008-08-08 08:42:00,2.16845,2.16845,2.16813,2.16813,10000000.0
2008-08-08 08:43:00,2.16804,2.16828,2.16773,2.16773,8000000.0
2008-08-08 08:44:00,2.16753,2.16826,2.1675,2.16826,10000000.0
2008-08-08 08:45:00,2.16748,2.16752,2.16743,2.16752,8000000.0
2008-08-08 08:46:00,2.1673,2.16736,2.16581,2.16704,8000000.0
2008-08-08 08:47:00,2.16709,2.16709,2.16673,2.16695,7000000.0
2008-08-08 08:48:00,2.16652,2.16703,2.16624,2.16703,10000000.0
2008-08-08 08:49:00,2.1666,2.1666,2.16616,2.16629,11000000.0
2008-08-08 08:50:00,2.1663,2.16695,2.1663,2.16695,7000000.0
2008-08-08 08:51:00,2.16644,2.16644,2.16554,2.16556,8000000.0
2008-08-08 08:52:00,2.16543,2.16582,2.16514,2.16582,9000000.0
2008-08-08 08:53:00,2.16542,2.16542,2.16385,2.16398,8000000.0
2008-08-08 08:54:00,2.1639,2.16417,2.1639,2.16417,8000000.0
2008-08-08 08:55:00,2.16435,2.1644,2.16421,2.16423,8000000.0
2008-08-08 08:56:00,2.16399,2.16466,2.16382,2.16466,7000000.0
2008-08-08 08:57:00,2.16529,2.16632,2.16529,2.16632,8000000.0
2008-08-08 08:58:00,2.16702,2.16743,2.16702,2.16743,7000000.0
2008-08-08 08:59:00,2.1676,2.1679,2.1676,2.16782,7000000.0
2008-08-08 09:00:00,2.16756,2.16765,2.16748,2.16759,8000000.0
2008-08-08 09:01:00,2.1675,2.16768,2.16726,2.16726,9000000.0
2008-08-08 09:02:00,2.16754,2.16754,2.16635,2.16635,10000000.0
2008-08-08 09:03:00,2.16512,2.16534,2.16397,2.16397,7000000.0
2008-08-08 09:04:00,2.16344,2.1641,2.16344,2.1641,7000000.0
2008-08-08 09:05:00,2.16409,2.16428,2.16319,2.16319,7000000.0
2008-08-08 09:06:00,2.16312,2.16312,2.16245,2.16245,11000000.0
2008-08-08 09:07:00,2.16263,2.16263,2.16195,2.16195,8000000.0
2008-08-08 09:08:00,2.16218,2.16256,2.16076,2.16249,11000000.0
2008-08-08 09:09:00,2.16285,2.16315,2.16148,2.16189,11000000.0
2008-08-08 09:10:00,2.16252,2.16294,2.16187,2.16248,7000000.0
2008-08-08 09:11:00,2.16304,2.16333,2.16189,2.16224,9000000.0
2008-08-08 09:12:00,2.16245,2.16307,2.16179,2.16244,8000000.0
2008-08-08 09:13:00,2.16207,2.1621,2.16117,2.16137,9000000.0
2008-08-08 09:14:00,2.16222,2.16231,2.16099,2.16204,11000000.0
2008-08-08 09:15:00,2.16209,2.16219,2.1609,2.16102,7000000.0
2008-08-08 09:16:00,2.16166,2.16174,2.16106,2.16145,8000000.0
2008-08-08 09:17:00,2.16175,2.16192,2.16058,2.16111,11000000.0
2008-08-08 09:18:00,2.1619,2.16193,2.16092,2.16132,8000000.0
2008-08-08 09:19:00,2.1613,2.16134,2.16041,2.161,7000000.0
2008-08-08 09:20:00,2.16156,2.16164,2.15991,2.16002,7000000.0
2008-08-08 09:21:00,2.16006,2.16061,2.15895,2.16026,8000000.0
2008-08-08 09:22:00,2.15974,2.16055,2.15948,2.16037,8000000.0
2008-08-08 09:23:00,2.1596,2.1601,2.15932,2.15971,7000000.0
2008-08-08 09:24:00,2.16028,2.16085,2.15997,2.16035,8000000.0
2008-08-08 09:25:00,2.16087,2.16156,2.16066,2.16096,7000000.0
2008-08-08 09:26:00,2.16127,2.16219,2.16098,2.16127,11000000.0
2008-08-08 09:27:00,2.16204,2.16208,2.16049,2.16141,11000000.0
2008-08-08 09:28:00,2.16182,2.16207,2.16086,2.16147,9000000.0
2008-08-08 09:29:00,2.16162,2.16202,2.16109,2.16173,8000000.0
2008-08-08 09:30:00,2.16222,2.16223,2.16125,2.1616,7000000.0
2008-08-08 09:31:00,2.16163,2.16188,2.1607,2.16123,7000000.0
2008-08-08 09:32:00,2.16097,2.16243,2.16071,2.16229,7000000.0
2008-08-08 09:33:00,2.16216,2.16233,2.16128,2.16233,8000000.0
2008-08-08 09:34:00,2.16245,2.16245,2.16059,2.16059,7000000.0
2008-08-08 09:35:00,2.16107,2.16122,2.16005,2.16086,10000000.0
2008-08-08 09:36:00,2.16144,2.16163,2.16052,2.16079,8000000.0
2008-08-08 09:37:00,2.161,2.16127,2.16003,2.16103,11000000.0
2008-08-08 09:38:00,2.16172,2.16172,2.15994,2.16078,11000000.0
2008-08-08 09:39:00,2.16146,2.16152,2.16046,2.16076,7000000.0
2008-08-08 09:40:00,2.1607,2.16104,2.15997,2.16035,9000000.0
2008-08-08 09:41:00,2.16092,2.16094,2.15989,2.15998,8000000.0
2008-08-08 09:42:00,2.1601,2.16041,2.15967,2.15982,10000000.0
2008-08-08 09:43:00,2.15906,2.15933,2.15861,2.15917,11000000.0
2008-08-08 09:44:00,2.15947,2.15947,2.15824,2.15879,8000000.0
2008-08-08 09:45:00,2.15911,2.15924,2.15806,2.15822,7000000.0
2008-08-08 09:46:00,2.15899,2.15899,2.15758,2.15868,11000000.0
2008-08-08 09:47:00,2.15815,2.15964,2.15763,2.15964,9000000.0
2008-08-08 09:48:00,2.15892,2.16005,2.15882,2.15994,7000000.0
2008-08-08 09:49:00,2.15975,2.15986,2.15822,2.15829,11000000.0
2008-08-08 09:50:00,2.15877,2.15877,2.15754,2.15795,8000000.0
2008-08-08 09:51:00,2.15814,2.15825,2.15696,2.15766,8000000.0
2008-08-08 09:52:00,2.15786,2.15786,2.15643,2.15711,8000000.0
2008-08-08 09:53:00,2.15741,2.15781,2.15713,2.15743,10000000.0
2008-08-08 09:54:00,2.15832,2.15833,2.15629,2.15659,10000000.0
2008-08-08 09:55:00,2.15571,2.15688,2.15569,2.15677,8000000.0
2008-08-08 09:56:00,2.15637,2.15691,2.15555,2.1569,10000000.0
2008-08-08 09:57:00,2.15663,2.15739,2.15655,2.15739,8000000.0
2008-08-08 09:58:00,2.15705,2.15758,2.15672,2.15718,8000000.0
2008-08-08 09:59:00,2.15797,2.15797,2.15707,2.1575,10000000.0
2008-08-08 10:00:00,2.15704,2.15745,2.15653,2.15692,10000000.0
2008-08-08 10:01:00,2.15772,2.15781,2.15673,2.15773,10000000.0
2008-08-08 10:02:00,2.1577,2.15775,2.15702,2.15713,10000000.0
2008-08-08 10:03:00,2.15736,2.15779,2.15685,2.15756,7000000.0
2008-08-08 10:04:00,2.1575,2.15764,2.157,2.15733,7000000.0
2008-08-08 10:05:00,2.15748,2.1578,2.15689,2.1577,11000000.0
2008-08-08 10:06:00,2.15752,2.15825,2.1571,2.15825,7000000.0
2008-08-08 10:07:00,2.15779,2.15801,2.15696,2.15711,7000000.0
2008-08-08 10:08:00,2.1581,2.15812,2.15659,2.157,7000000.0
2008-08-08 10:09:00,2.15774,2.15793,2.15731,2.15749,7000000.0
2008-08-08 10:10:00,2.15736,2.15774,2.15714,2.15774,7000000.0
2008-08-08 10:11:00,2.1578,2.15797,2.15696,2.15794,7000000.0
2008-08-08 10:12:00,2.1579,2.15859,2.1569,2.1569,8000000.0
2008-08-08 10:13:00,2.15824,2.15839,2.15739,2.15813,8000000.0
2008-08-08 10:14:00,2.15839,2.15848,2.15756,2.15788,7000000.0
2008-08-08 10:15:00,2.15883,2.15883,2.15784,2.15859,10000000.0
2008-08-08 10:16:00,2.15909,2.15913,2.15767,2.15844,7000000.0
2008-08-08 10:17:00,2.15837,2.15872,2.15788,2.15819,11000000.0
2008-08-08 10:18:00,2.15817,2.15832,2.15702,2.15809,8000000.0
2008-08-08 10:19:00,2.15783,2.15843,2.15733,2.15843,9000000.0
2008-08-08 10:20:00,2.15806,2.15825,2.15743,2.15776,7000000.0
2008-08-08 10:21:00,2.1578,2.15815,2.15746,2.15801,8000000.0
2008-08-08 10:22:00,2.15774,2.158,2.15718,2.158,7000000.0
2008-08-08 10:23:00,2.15714,2.15776,2.15697,2.15751,7000000.0
2008-08-08 10:24:00,2.1579,2.1586,2.15735,2.15813,7000000.0
2008-08-08 10:25:00,2.15763,2.15822,2.15714,2.15761,9000000.0
2008-08-08 10:26:00,2.15756,2.15785,2.15708,2.15757,11000000.0
2008-08-08 10:27:00,2.15689,2.15801,2.15665,2.15793,8000000.0
2008-08-08 10:28:00,2.15743,2.15793,2.15666,2.15739,9000000.0
2008-08-08 10:29:00,2.15785,2.15815,2.15727,2.15797,8000000.0
2008-08-08 10:30:00,2.15797,2.15808,2.15709,2.15747,8000000.0
2008-08-08 10:31:00,2.15728,2.15833,2.15688,2.15738,7000000.0
2008-08-08 10:32:00,2.1569,2.15726,2.15633,2.15692,9000000.0
2008-08-08 10:33:00,2.15795,2.15849,2.15748,2.15785,7000000.0
2008-08-08 10:34:00,2.15817,2.15833,2.15699,2.15785,7000000.0
2008-08-08 10:35:00,2.15744,2.15901,2.1573,2.15901,7000000.0
2008-08-08 10:36:00,2.15928,2.15944,2.15784,2.15891,8000000.0
2008-08-08 10:37:00,2.15951,2.15951,2.15814,2.15856,8000000.0
2008-08-08 10:38:00,2.1592,2.1592,2.15839,2.15911,10000000.0
2008-08-08 10:39:00,2.15921,2.16029,2.15908,2.16004,8000000.0
2008-08-08 10:40:00,2.15964,2.15987,2.1594,2.15962,7000000.0
2008-08-08 10:41:00,2.16008,2.16016,2.15896,2.15977,9000000.0
2008-08-08 10:42:00,2.15993,2.15993,2.15911,2.15953,7000000.0
2008-08-08 10:43:00,2.15953,2.15965,2.1591,2.15939,10000000.0
2008-08-08 10:44:00,2.15946,2.1597,2.15884,2.15956,7000000.0
2008-08-08 10:45:00,2.15947,2.16016,2.15923,2.15962,8000000.0
2008-08-08 10:46:00,2.1605,2.1605,2.15955,2.16026,8000000.0
2008-08-08 10:47:00,2.16009,2.16039,2.15965,2.16027,7000000.0
2008-08-08 10:48:00,2.16041,2.16048,2.15942,2.16016,8000000.0
2008-08-08 10:49:00,2.16051,2.16051,2.15893,2.15935,9000000.0
2008-08-08 10:50:00,2.15965,2.16008,2.15887,2.15978,8000000.0
2008-08-08 10:51:00,2.15925,2.15941,2.1588,2.15896,9000000.0
2008-08-08 10:52:00,2.15918,2.15924,2.15853,2.1588,8000000.0
2008-08-08 10:53:00,2.15838,2.15925,2.15811,2.15822,9000000.0
2008-08-08 10:54:00,2.15982,2.15988,2.15847,2.15981,10000000.0
2008-08-08 10:55:00,2.15995,2.16009,2.15907,2.1592,7000000.0
2008-08-08 10:56:00,2.15961,2.15969,2.15779,2.15897,7000000.0
2008-08-08 10:57:00,2.15868,2.15924,2.15815,2.1591,8000000.0
2008-08-08 10:58:00,2.159,2.159,2.15798,2.15893,7000000.0
2008-08-08 10:59:00,2.15843,2.15903,2.15818,2.15826,11000000.0
2008-08-08 11:00:00,2.15881,2.15902,2.15721,2.15721,7000000.0
2008-08-08 11:01:00,2.15811,2.15899,2.15795,2.15899,8000000.0
2008-08-08 11:02:00,2.15825,2.15881,2.15789,2.15837,7000000.0
2008-08-08 11:03:00,2.15842,2.15891,2.15787,2.15855,11000000.0
2008-08-08 11:04:00,2.15828,2.15837,2.15743,2.15743,11000000.0
2008-08-08 11:05:00,2.15762,2.15833,2.15726,2.15825,7000000.0
2008-08-08 11:06:00,2.15783,2.15845,2.15754,2.15819,8000000.0
2008-08-08 11:07:00,2.15775,2.15795,2.15668,2.15684,7000000.0
2008-08-08 11:08:00,2.15733,2.15733,2.15636,2.15715,9000000.0
2008-08-08 11:09:00,2.15678,2.15697,2.15603,2.1567,8000000.0
2008-08-08 11:10:00,2.15687,2.15687,2.15576,2.15576,8000000.0
2008-08-08 11:11:00,2.15659,2.1567,2.15546,2.15603,10000000.0
2008-08-08 11:12:00,2.15639,2.15654,2.15566,2.15605,7000000.0
2008-08-08 11:13:00,2.15619,2.15665,2.15593,2.15626,11000000.0
2008-08-08 11:14:00,2.15665,2.15695,2.15621,2.15668,11000000.0
2008-08-08 11:15:00,2.15609,2.15682,2.15593,2.15652,7000000.0
2008-08-08 11:16:00,2.15704,2.15704,2.15623,2.15684,7000000.0
2008-08-08 11:17:00,2.15609,2.15666,2.1558,2.15629,7000000.0
2008-08-08 11:18:00,2.15653,2.15654,2.15555,2.15613,10000000.0
2008-08-08 11:19:00,2.15565,2.15636,2.15504,2.15636,11000000.0
2008-08-08 11:20:00,2.1563,2.15641,2.15535,2.15588,8000000.0
2008-08-08 11:21:00,2.15563,2.15571,2.15465,2.15546,7000000.0
2008-08-08 11:22:00,2.15527,2.15616,2.15465,2.15616,8000000.0
2008-08-08 11:23:00,2.15577,2.156,2.15534,2.15559,8000000.0
2008-08-08 11:24:00,2.15558,2.1557,2.15525,2.15548,7000000.0
2008-08-08 11:25:00,2.15584,2.15624,2.1552,2.15624,8000000.0
2008-08-08 11:26:00,2.15581,2.15585,2.15504,2.15507,11000000.0
2008-08-08 11:27:00,2.15541,2.15613,2.15519,2.1557,8000000.0
2008-08-08 11:28:00,2.1558,2.15643,2.1555,2.15643,7000000.0
2008-08-08 11:29:00,2.15604,2.15638,2.1553,2.15638,8000000.0
2008-08-08 11:30:00,2.15667,2.15676,2.15519,2.15593,7000000.0
2008-08-08 11:31:00,2.15615,2.15615,2.15449,2.15559,11000000.0
2008-08-08 11:32:00,2.156,2.15602,2.1549,2.15573,11000000.0
2008-08-08 11:33:00,2.15569,2.15569,2.15482,2.15546,7000000.0
2008-08-08 11:34:00,2.1559,2.15621,2.15554,2.1559,7000000.0
2008-08-08 11:35:00,2.15633,2.1575,2.15611,2.1575,10000000.0
2008-08-08 11:36:00,2.15622,2.15742,2.15617,2.15727,8000000.0
2008-08-08 11:37:00,2.157,2.15734,2.15646,2.15705,8000000.0
2008-08-08 11:38:00,2.15639,2.15723,2.15619,2.15621,9000000.0
2008-08-08 11:39:00,2.1556,2.15639,2.15554,2.15588,9000000.0
2008-08-08 11:40:00,2.15564,2.15589,2.15488,2.1549,11000000.0
2008-08-08 11:41:00,2.15455,2.1553,2.15424,2.15424,11000000.0
2008-08-08 11:42:00,2.15491,2.15498,2.15344,2.15427,11000000.0
2008-08-08 11:43:00,2.15449,2.15449,2.15331,2.15359,7000000.0
2008-08-08 11:44:00,2.1543,2.1546,2.1538,2.15437,7000000.0
2008-08-08 11:45:00,2.15438,2.15596,2.15389,2.15596,11000000.0
2008-08-08 11:46:00,2.15557,2.15591,2.15522,2.15574,7000000.0
2008-08-08 11:47:00,2.15511,2.1555,2.15463,2.15463,9000000.0
2008-08-08 11:48:00,2.15495,2.15537,2.15467,2.15491,10000000.0
2008-08-08 11:49:00,2.15461,2.15477,2.15413,2.15462,7000000.0
2008-08-08 11:50:00,2.15465,2.15495,2.15368,2.15415,7000000.0
2008-08-08 11:51:00,2.15421,2.15556,2.15383,2.1555,8000000.0
2008-08-08 11:52:00,2.15517,2.15601,2.15499,2.15601,10000000.0
2008-08-08 11:53:00,2.15586,2.15618,2.15535,2.15577,10000000.0
2008-08-08 11:54:00,2.15683,2.15723,2.15586,2.15723,9000000.0
2008-08-08 11:55:00,2.15743,2.15765,2.15689,2.1573,8000000.0
2008-08-08 11:56:00,2.15685,2.1574,2.15656,2.1574,11000000.0
2008-08-08 11:57:00,2.15726,2.15759,2.15692,2.15727,8000000.0
2008-08-08 11:58:00,2.15745,2.15788,2.15724,2.15788,9000000.0
2008-08-08 11:59:00,2.15734,2.15812,2.15722,2.15795,7000000.0
2008-08-08 12:00:00,2.15777,2.15802,2.15699,2.15731,7000000.0
2008-08-08 12:01:00,2.1577,2.15798,2.15672,2.15798,10000000.0
2008-08-08 12:02:00,2.15762,2.15795,2.15696,2.15795,10000000.0
2008-08-08 12:03:00,2.15826,2.1584,2.15695,2.1577,7000000.0
2008-08-08 12:04:00,2.15778,2.15778,2.15471,2.15574,9000000.0
2008-08-08 12:05:00,2.15618,2.15795,2.15568,2.15795,11000000.0
2008-08-08 12:06:00,2.158,2.158,2.15677,2.15686,7000000.0
2008-08-08 12:07:00,2.15686,2.15732,2.15638,2.15732,7000000.0
2008-08-08 12:08:00,2.15692,2.15738,2.15652,2.15668,9000000.0
2008-08-08 12:09:00,2.15628,2.15643,2.15532,2.15583,8000000.0
2008-08-08 12:10:00,2.15678,2.15733,2.15644,2.15674,8000000.0
2008-08-08 12:11:00,2.1564,2.15839,2.1564,2.15839,7000000.0
2008-08-08 12:12:00,2.1578,2.15812,2.15684,2.15812,7000000.0
2008-08-08 12:13:00,2.15857,2.15857,2.15742,2.15834,10000000.0
2008-08-08 12:14:00,2.1572,2.15819,2.15719,2.15778,8000000.0
2008-08-08 12:15:00,2.15785,2.15802,2.15733,2.15733,8000000.0
2008-08-08 12:16:00,2.1567,2.15791,2.1567,2.15764,8000000.0
2008-08-08 12:17:00,2.15698,2.1572,2.15687,2.15713,8000000.0
2008-08-08 12:18:00,2.15741,2.15741,2.15639,2.15672,11000000.0
2008-08-08 12:19:00,2.15705,2.15757,2.15634,2.1573,9000000.0
2008-08-08 12:20:00,2.15739,2.15861,2.15684,2.15828,10000000.0
2008-08-08 12:21:00,2.15793,2.15848,2.15635,2.15635,7000000.0
2008-08-08 12:22:00,2.15787,2.1585,2.15783,2.15812,8000000.0
2008-08-08 12:23:00,2.15765,2.15832,2.15727,2.15756,7000000.0
2008-08-08 12:24:00,2.15782,2.15791,2.15697,2.15743,7000000.0
2008-08-08 12:25:00,2.1576,2.1576,2.15598,2.15631,9000000.0
2008-08-08 12:26:00,2.15605,2.15637,2.15535,2.15614,8000000.0
2008-08-08 12:27:00,2.15521,2.15636,2.15512,2.15615,10000000.0
2008-08-08 12:28:00,2.1561,2.15767,2.15577,2.15737,9000000.0
2008-08-08 12:29:00,2.15716,2.15729,2.15614,2.15614,9000000.0
2008-08-08 12:30:00,2.1572,2.15792,2.15639,2.15792,7000000.0
2008-08-08 12:31:00,2.15812,2.15854,2.15703,2.15703,11000000.0
2008-08-08 12:32:00,2.15729,2.15766,2.15693,2.15693,7000000.0
2008-08-08 12:33:00,2.15761,2.15779,2.1566,2.15678,7000000.0
2008-08-08 12:34:00,2.15744,2.15744,2.15601,2.15653,7000000.0
2008-08-08 12:35:00,2.15692,2.15706,2.15623,2.15645,8000000.0
2008-08-08 12:36:00,2.1568,2.15764,2.15637,2.15732,8000000.0
2008-08-08 12:37:00,2.15696,2.15735,2.15643,2.15643,9000000.0
2008-08-08 12:38:00,2.15639,2.15698,2.15569,2.15669,8000000.0
2008-08-08 12:39:00,2.15657,2.15687,2.15598,2.15683,9000000.0
2008-08-08 12:40:00,2.15664,2.15693,2.15557,2.15562,7000000.0
2008-08-08 12:41:00,2.15649,2.15687,2.15572,2.15687,8000000.0
2008-08-08 12:42:00,2.15636,2.15636,2.15088,2.15109,9000000.0
2008-08-08 12:43:00,2.15106,2.15432,2.15035,2.15367,9000000.0
2008-08-08 12:44:00,2.15454,2.15479,2.15361,2.15429,8000000.0
2008-08-08 12:45:00,2.15473,2.15476,2.15365,2.15381,10000000.0
2008-08-08 12:46:00,2.15405,2.15436,2.15274,2.15342,9000000.0
2008-08-08 12:47:00,2.15362,2.15386,2.15296,2.15296,10000000.0
2008-08-08 12:48:00,2.1535,2.154,2.15309,2.15362,11000000.0
2008-08-08 12:49:00,2.15399,2.15407,2.15318,2.15376,7000000.0
2008-08-08 12:50:00,2.15416,2.15521,2.15401,2.15449,7000000.0
2008-08-08 12:51:00,2.15517,2.15567,2.15446,2.15508,8000000.0
2008-08-08 12:52:00,2.15632,2.15632,2.15413,2.15524,11000000.0
2008-08-08 12:53:00,2.1547,2.15536,2.15443,2.15489,8000000.0
2008-08-08 12:54:00,2.15557,2.15569,2.15424,2.15424,7000000.0
2008-08-08 12:55:00,2.15442,2.15518,2.15412,2.15507,8000000.0
2008-08-08 12:56:00,2.15456,2.15456,2.15361,2.15453,7000000.0
2008-08-08 12:57:00,2.1551,2.15518,2.15434,2.15496,7000000.0
2008-08-08 12:58:00,2.15525,2.15525,2.15355,2.15419,8000000.0
2008-08-08 12:59:00,2.1545,2.15465,2.15336,2.15355,7000000.0
2008-08-08 13:00:00,2.15406,2.15434,2.15341,2.15434,8000000.0
2008-08-08 13:01:00,2.15428,2.15508,2.15397,2.15483,8000000.0
2008-08-08 13:02:00,2.15595,2.15608,2.15507,2.15545,7000000.0
2008-08-08 13:03:00,2.15608,2.1563,2.15509,2.1552,8000000.0
2008-08-08 13:04:00,2.15567,2.15567,2.15448,2.15493,7000000.0
2008-08-08 13:05:00,2.15493,2.15508,2.15397,2.15397,8000000.0
2008-08-08 13:06:00,2.15458,2.15486,2.15387,2.1543,7000000.0
2008-08-08 13:07:00,2.15495,2.15509,2.15358,2.15373,7000000.0
2008-08-08 13:08:00,2.15357,2.15492,2.15357,2.15422,10000000.0
2008-08-08 13:09:00,2.15435,2.15456,2.15401,2.15439,7000000.0
2008-08-08 13:10:00,2.15438,2.15472,2.15375,2.1541,9000000.0
2008-08-08 13:11:00,2.15377,2.154,2.15316,2.15393,8000000.0
2008-08-08 13:12:00,2.15434,2.15449,2.15294,2.1537,8000000.0
2008-08-08 13:13:00,2.15391,2.15443,2.15356,2.15443,9000000.0
2008-08-08 13:14:00,2.15395,2.15395,2.15309,2.1531,7000000.0
2008-08-08 13:15:00,2.15292,2.15295,2.15226,2.15232,8000000.0
2008-08-08 13:16:00,2.15145,2.15209,2.151,2.15157,8000000.0
2008-08-08 13:17:00,2.15217,2.15217,2.15041,2.15096,9000000.0
2008-08-08 13:18:00,2.15085,2.15108,2.15026,2.15031,10000000.0
2008-08-08 13:19:00,2.14998,2.15024,2.14952,2.14969,8000000.0
2008-08-08 13:20:00,2.14978,2.14999,2.1492,2.14968,8000000.0
2008-08-08 13:21:00,2.1502,2.15025,2.1485,2.14889,7000000.0
2008-08-08 13:22:00,2.14853,2.14957,2.14803,2.14888,11000000.0
2008-08-08 13:23:00,2.14771,2.14887,2.14751,2.14874,8000000.0
2008-08-08 13:24:00,2.1491,2.14913,2.1481,2.14857,7000000.0
2008-08-08 13:25:00,2.14818,2.14853,2.14745,2.14788,11000000.0
2008-08-08 13:26:00,2.14774,2.14823,2.14695,2.14802,10000000.0
2008-08-08 13:27:00,2.14754,2.14782,2.14684,2.14684,8000000.0
2008-08-08 13:28:00,2.14791,2.14809,2.14663,2.14721,21000000.0
2008-08-08 13:29:00,2.14777,2.14782,2.1459,2.147,17000000.0
2008-08-08 13:30:00,2.14654,2.14793,2.14654,2.14793,7000000.0
2008-08-08 13:31:00,2.14811,2.14872,2.14751,2.1484,9000000.0
2008-08-08 13:32:00,2.14812,2.14812,2.1466,2.14723,14000000.0
2008-08-08 13:33:00,2.14733,2.14794,2.14636,2.14783,14000000.0
2008-08-08 13:34:00,2.14769,2.14869,2.1474,2.14804,31000000.0
2008-08-08 13:35:00,2.14748,2.14784,2.14685,2.1476,17000000.0
2008-08-08 13:36:00,2.14808,2.14848,2.14679,2.14823,24000000.0
2008-08-08 13:37:00,2.14773,2.14879,2.14753,2.1485,10000000.0
2008-08-08 13:38:00,2.14814,2.14821,2.14643,2.14687,18000000.0
2008-08-08 13:39:00,2.14629,2.1474,2.14623,2.14695,15000000.0
2008-08-08 13:40:00,2.1472,2.14747,2.14373,2.14502,29000000.0
2008-08-08 13:41:00,2.14602,2.14742,2.14531,2.14647,13000000.0
2008-08-08 13:42:00,2.14706,2.14717,2.14616,2.14663,8000000.0
2008-08-08 13:43:00,2.14682,2.14689,2.14595,2.14595,10000000.0
2008-08-08 13:44:00,2.14621,2.14671,2.14527,2.14563,26000000.0
2008-08-08 13:45:00,2.14534,2.14581,2.14417,2.14557,22000000.0
2008-08-08 13:46:00,2.14585,2.14603,2.14494,2.14537,19000000.0
2008-08-08 13:47:00,2.14511,2.14604,2.14458,2.14549,17000000.0
2008-08-08 13:48:00,2.14583,2.14607,2.14493,2.14548,22000000.0
2008-08-08 13:49:00,2.14599,2.14602,2.14455,2.14455,24000000.0
2008-08-08 13:50:00,2.14589,2.14589,2.14486,2.14526,15000000.0
2008-08-08 13:51:00,2.14554,2.14596,2.14448,2.14519,22000000.0
2008-08-08 13:52:00,2.14563,2.14563,2.14258,2.14381,32000000.0
2008-08-08 13:53:00,2.14384,2.14437,2.14328,2.14369,28000000.0
2008-08-08 13:54:00,2.14359,2.14386,2.14285,2.14386,31000000.0
2008-08-08 13:55:00,2.14371,2.144,2.14304,2.14366,20000000.0
2008-08-08 13:56:00,2.14426,2.14426,2.1421,2.14283,24000000.0
2008-08-08 13:57:00,2.16101,2.16101,2.14311,2.14311,34000000.0
2008-08-08 13:58:00,2.14184,2.1422,2.14181,2.1422,16000000.0
2008-08-08 13:59:00,2.14249,2.14275,2.14238,2.14273,30000000.0
2008-08-08 14:00:00,2.14266,2.14318,2.1426,2.1426,39000000.0
2008-08-08 14:01:00,2.14273,2.14288,2.14242,2.14288,30000000.0
2008-08-08 14:02:00,2.14289,2.14289,2.14228,2.14234,19000000.0
2008-08-08 14:03:00,2.14239,2.14241,2.14213,2.14213,23000000.0
2008-08-08 14:04:00,2.14203,2.14215,2.14158,2.1416,33000000.0
2008-08-08 14:05:00,2.14107,2.14107,2.1403,2.14071,28000000.0
2008-08-08 14:06:00,2.14114,2.14149,2.14098,2.14148,31000000.0
2008-08-08 14:07:00,2.14126,2.14139,2.14108,2.14113,31000000.0
2008-08-08 14:08:00,2.14113,2.14113,2.1406,2.1406,27000000.0
2008-08-08 14:09:00,2.14044,2.14044,2.14019,2.1404,27000000.0
2008-08-08 14:10:00,2.14031,2.14032,2.14001,2.14021,24000000.0
2008-08-08 14:11:00,2.14011,2.14011,2.13955,2.13973,21000000.0
2008-08-08 14:12:00,2.1398,2.13993,2.13953,2.13953,22000000.0
2008-08-08 14:13:00,2.13967,2.13967,2.13939,2.13939,13000000.0
2008-08-08 14:14:00,2.13927,2.13927,2.13765,2.13765,21000000.0
2008-08-08 14:15:00,2.13747,2.13828,2.13747,2.13826,25000000.0
2008-08-08 14:16:00,2.13908,2.13928,2.13889,2.13912,26000000.0
2008-08-08 14:17:00,2.13911,2.13953,2.13911,2.13953,32000000.0
2008-08-08 14:18:00,2.14018,2.14075,2.14018,2.14063,27000000.0
2008-08-08 14:19:00,2.14006,2.14109,2.14006,2.14066,35000000.0
2008-08-08 14:20:00,2.14008,2.14058,2.14008,2.14058,32000000.0
2008-08-08 14:21:00,2.14035,2.14035,2.13952,2.14007,39000000.0
2008-08-08 14:22:00,2.13993,2.14012,2.13975,2.14012,22000000.0
2008-08-08 14:23:00,2.14029,2.14098,2.14029,2.14098,40000000.0
2008-08-08 14:24:00,2.14095,2.14095,2.14071,2.14081,10000000.0
2008-08-08 14:25:00,2.14095,2.14133,2.14095,2.14133,35000000.0
2008-08-08 14:26:00,2.14181,2.14205,2.14165,2.14205,18000000.0
2008-08-08 14:27:00,2.14212,2.14238,2.14203,2.14238,28000000.0
2008-08-08 14:28:00,2.14175,2.14175,2.14103,2.14107,21000000.0
2008-08-08 14:29:00,2.14096,2.14131,2.14077,2.14131,16000000.0
2008-08-08 14:30:00,2.14152,2.14152,2.14111,2.14111,25000000.0
2008-08-08 14:31:00,2.14043,2.14079,2.14043,2.14079,26000000.0
2008-08-08 14:32:00,2.14099,2.14139,2.14099,2.14138,32000000.0
2008-08-08 14:33:00,2.14149,2.14176,2.14144,2.14144,20000000.0
2008-08-08 14:34:00,2.14105,2.14105,2.14043,2.14067,25000000.0
2008-08-08 14:35:00,2.14037,2.14269,2.14037,2.14269,23000000.0
2008-08-08 14:36:00,2.14244,2.14288,2.14244,2.14288,11000000.0
2008-08-08 14:37:00,2.14351,2.14397,2.14278,2.14397,41000000.0
2008-08-08 14:38:00,2.14433,2.14534,2.14384,2.14534,54000000.0
2008-08-08 14:39:00,2.14526,2.14532,2.14498,2.14532,36000000.0
2008-08-08 14:40:00,2.14468,2.1454,2.14468,2.14526,36000000.0
2008-08-08 14:41:00,2.1451,2.14531,2.14501,2.14501,41000000.0
2008-08-08 14:42:00,2.14537,2.14572,2.14537,2.14572,19000000.0
2008-08-08 14:43:00,2.14645,2.14645,2.14446,2.14455,20000000.0
2008-08-08 14:44:00,2.1447,2.1447,2.14342,2.14401,25000000.0
2008-08-08 14:45:00,2.14356,2.14382,2.14333,2.14382,33000000.0
2008-08-08 14:46:00,2.1439,2.14433,2.14354,2.14433,11000000.0
2008-08-08 14:47:00,2.14488,2.14488,2.1444,2.1444,7000000.0
2008-08-08 14:48:00,2.14453,2.14491,2.1441,2.14436,21000000.0
2008-08-08 14:49:00,2.14411,2.14519,2.14406,2.14519,32000000.0
2008-08-08 14:50:00,2.14529,2.14529,2.14476,2.14476,33000000.0
2008-08-08 14:51:00,2.14474,2.14505,2.14474,2.14505,37000000.0
2008-08-08 14:52:00,2.14527,2.14554,2.14526,2.1454,17000000.0
2008-08-08 14:53:00,2.14533,2.14576,2.1449,2.1449,22000000.0
2008-08-08 14:54:00,2.1443,2.14461,2.14428,2.14428,17000000.0
2008-08-08 14:55:00,2.1444,2.14494,2.1444,2.14483,7000000.0
2008-08-08 14:56:00,2.14478,2.1451,2.14478,2.14481,21000000.0
2008-08-08 14:57:00,2.14491,2.14522,2.1448,2.14491,12000000.0
2008-08-08 14:58:00,2.14514,2.14566,2.1448,2.1448,31000000.0
2008-08-08 14:59:00,2.14452,2.14502,2.14452,2.14472,20000000.0
2008-08-08 15:00:00,2.14482,2.14527,2.14482,2.14527,32000000.0
2008-08-08 15:01:00,2.14515,2.14515,2.14488,2.14514,14000000.0
2008-08-08 15:02:00,2.14523,2.14549,2.14515,2.14515,26000000.0
2008-08-08 15:03:00,2.14533,2.14533,2.1449,2.1449,30000000.0
2008-08-08 15:04:00,2.14469,2.14571,2.14469,2.14571,29000000.0
2008-08-08 15:05:00,2.1458,2.14594,2.14571,2.14587,28000000.0
2008-08-08 15:06:00,2.1459,2.1459,2.14573,2.14585,16000000.0
2008-08-08 15:07:00,2.14589,2.14606,2.14589,2.14594,26000000.0
2008-08-08 15:08:00,2.14579,2.14581,2.14568,2.14569,25000000.0
2008-08-08 15:09:00,2.14597,2.14719,2.14597,2.14719,34000000.0
2008-08-08 15:10:00,2.14703,2.14737,2.14689,2.14737,36000000.0
2008-08-08 15:11:00,2.14713,2.14715,2.14676,2.14691,27000000.0
2008-08-08 15:12:00,2.14675,2.14729,2.14657,2.14729,26000000.0
2008-08-08 15:13:00,2.14713,2.14758,2.14713,2.14749,41000000.0
2008-08-08 15:14:00,2.14736,2.14736,2.14551,2.14612,30000000.0
2008-08-08 15:15:00,2.14562,2.1457,2.14546,2.1456,21000000.0
2008-08-08 15:16:00,2.14569,2.14569,2.14488,2.14488,9000000.0
2008-08-08 15:17:00,2.14481,2.14481,2.14449,2.14452,26000000.0
2008-08-08 15:18:00,2.14431,2.14449,2.14373,2.14449,10000000.0
2008-08-08 15:19:00,2.14482,2.14513,2.14479,2.14481,16000000.0
2008-08-08 15:20:00,2.14465,2.14465,2.14356,2.14356,20000000.0
2008-08-08 15:21:00,2.14356,2.14356,2.1434,2.14345,12000000.0
2008-08-08 15:22:00,2.14357,2.14365,2.14348,2.14365,22000000.0
2008-08-08 15:23:00,2.1433,2.14369,2.1433,2.14331,36000000.0
2008-08-08 15:24:00,2.14331,2.14362,2.14326,2.14362,20000000.0
2008-08-08 15:25:00,2.14371,2.14375,2.14277,2.14277,14000000.0
2008-08-08 15:26:00,2.14178,2.14178,2.14066,2.14066,40000000.0
2008-08-08 15:27:00,2.14049,2.1406,2.14021,2.1406,32000000.0
2008-08-08 15:28:00,2.14058,2.14157,2.14058,2.14106,55000000.0
2008-08-08 15:29:00,2.14083,2.14083,2.13751,2.13751,47000000.0
2008-08-08 15:30:00,2.13768,2.13964,2.13764,2.13958,71000000.0
2008-08-08 15:31:00,2.1397,2.1397,2.13922,2.13943,58000000.0
2008-08-08 15:32:00,2.13941,2.13971,2.1393,2.13971,25000000.0
2008-08-08 15:33:00,2.13963,2.13963,2.13924,2.13938,32000000.0
2008-08-08 15:34:00,2.13918,2.13934,2.13891,2.13891,22000000.0
2008-08-08 15:35:00,2.1389,2.13951,2.1389,2.13911,30000000.0
2008-08-08 15:36:00,2.13915,2.13927,2.13908,2.13909,23000000.0
2008-08-08 15:37:00,2.13941,2.13992,2.13939,2.13992,24000000.0
2008-08-08 15:38:00,2.13952,2.13952,2.13934,2.13947,61000000.0
2008-08-08 15:39:00,2.13939,2.13939,2.13909,2.13911,40000000.0
2008-08-08 15:40:00,2.13896,2.13896,2.13862,2.13867,37000000.0
2008-08-08 15:41:00,2.13884,2.13916,2.13884,2.13913,43000000.0
2008-08-08 15:42:00,2.1394,2.13971,2.13925,2.13929,41000000.0
2008-08-08 15:43:00,2.13931,2.13966,2.13931,2.13964,30000000.0
2008-08-08 15:44:00,2.13931,2.13987,2.13919,2.13934,29000000.0
2008-08-08 15:45:00,2.13899,2.13923,2.13899,2.13923,36000000.0
2008-08-08 15:46:00,2.13922,2.13934,2.13902,2.13922,24000000.0
2008-08-08 15:47:00,2.13923,2.13933,2.13912,2.13933,31000000.0
2008-08-08 15:48:00,2.13914,2.13954,2.13914,2.13949,33000000.0
2008-08-08 15:49:00,2.13966,2.13989,2.13931,2.1398,25000000.0
2008-08-08 15:50:00,2.1396,2.1396,2.13939,2.1395,11000000.0
2008-08-08 15:51:00,2.13995,2.1407,2.13995,2.14053,37000000.0
2008-08-08 15:52:00,2.1412,2.1414,2.14113,2.14113,23000000.0
2008-08-08 15:53:00,2.14102,2.14102,2.14059,2.14061,15000000.0
2008-08-08 15:54:00,2.14069,2.14093,2.14069,2.1408,26000000.0
2008-08-08 15:55:00,2.14115,2.14208,2.14115,2.14208,33000000.0
2008-08-08 15:56:00,2.14226,2.14253,2.14224,2.14228,36000000.0
2008-08-08 15:57:00,2.1421,2.14278,2.1421,2.14278,34000000.0
2008-08-08 15:58:00,2.14241,2.14258,2.14174,2.14258,24000000.0
2008-08-08 15:59:00,2.14258,2.1433,2.14253,2.1433,23000000.0
2008-08-08 16:00:00,2.14323,2.14353,2.1431,2.14315,51000000.0
2008-08-08 16:01:00,2.14148,2.14247,2.14148,2.14247,31000000.0
2008-08-08 16:02:00,2.14297,2.14331,2.14294,2.14331,29000000.0
2008-08-08 16:03:00,2.14392,2.14442,2.14344,2.14344,51000000.0
2008-08-08 16:04:00,2.14227,2.14253,2.14162,2.14162,38000000.0
2008-08-08 16:05:00,2.14165,2.14187,2.14095,2.14095,37000000.0
2008-08-08 16:06:00,2.14097,2.14123,2.14079,2.14116,33000000.0
2008-08-08 16:07:00,2.14148,2.14155,2.14058,2.14065,37000000.0
2008-08-08 16:08:00,2.14067,2.14067,2.14002,2.14047,37000000.0
2008-08-08 16:09:00,2.13993,2.1404,2.13955,2.1404,44000000.0
2008-08-08 16:10:00,2.14017,2.1411,2.14017,2.1411,41000000.0
2008-08-08 16:11:00,2.14138,2.14138,2.14067,2.14076,27000000.0
2008-08-08 16:12:00,2.14042,2.14046,2.14002,2.14003,22000000.0
2008-08-08 16:13:00,2.13991,2.14022,2.13991,2.14022,38000000.0
2008-08-08 16:14:00,2.14012,2.14098,2.14012,2.14098,41000000.0
2008-08-08 16:15:00,2.141,2.1415,2.14094,2.1415,42000000.0
2008-08-08 16:16:00,2.14118,2.1416,2.14089,2.1416,45000000.0
2008-08-08 16:17:00,2.14172,2.14172,2.14119,2.14147,22000000.0
2008-08-08 16:18:00,2.14139,2.14197,2.14139,2.14197,49000000.0
2008-08-08 16:19:00,2.14232,2.14255,2.14232,2.14246,27000000.0
2008-08-08 16:20:00,2.14269,2.14269,2.14035,2.14035,52000000.0
2008-08-08 16:21:00,2.13997,2.13997,2.13934,2.13946,37000000.0
2008-08-08 16:22:00,2.13946,2.1397,2.13946,2.13968,50000000.0
2008-08-08 16:23:00,2.13952,2.13973,2.13887,2.13888,48000000.0
2008-08-08 16:24:00,2.13931,2.13984,2.13931,2.13967,44000000.0
2008-08-08 16:25:00,2.14022,2.14022,2.13943,2.13943,28000000.0
2008-08-08 16:26:00,2.13971,2.13971,2.1386,2.13899,41000000.0
2008-08-08 16:27:00,2.13916,2.13919,2.13865,2.13865,46000000.0
2008-08-08 16:28:00,2.13874,2.1389,2.1386,2.1389,34000000.0
2008-08-08 16:29:00,2.13752,2.13752,2.13691,2.13691,24000000.0
2008-08-08 16:30:00,2.13835,2.13835,2.13755,2.13763,43000000.0
2008-08-08 16:31:00,2.13599,2.13599,2.13538,2.13582,36000000.0
2008-08-08 16:32:00,2.13588,2.13588,2.13508,2.13508,34000000.0
2008-08-08 16:33:00,2.13457,2.1347,2.13445,2.13445,41000000.0
2008-08-08 16:34:00,2.13412,2.13412,2.13377,2.13396,29000000.0
2008-08-08 16:35:00,2.13402,2.1342,2.13394,2.13402,53000000.0
2008-08-08 16:36:00,2.13392,2.13392,2.13331,2.13341,43000000.0
2008-08-08 16:37:00,2.1334,2.13369,2.13337,2.13337,56000000.0
2008-08-08 16:38:00,2.13372,2.13372,2.13342,2.13343,34000000.0
2008-08-08 16:39:00,2.13341,2.13437,2.13341,2.13408,43000000.0
2008-08-08 16:40:00,2.13468,2.13478,2.13426,2.13431,63000000.0
2008-08-08 16:41:00,2.13464,2.13504,2.13461,2.13467,44000000.0
2008-08-08 16:42:00,2.13431,2.13437,2.13356,2.13356,57000000.0
2008-08-08 16:43:00,2.13243,2.13279,2.13188,2.13198,20000000.0
2008-08-08 16:44:00,2.13273,2.13336,2.13273,2.13336,34000000.0
2008-08-08 16:45:00,2.13294,2.13296,2.13264,2.13267,41000000.0
2008-08-08 16:46:00,2.13274,2.13325,2.13274,2.13325,59000000.0
2008-08-08 16:47:00,2.13326,2.1337,2.13324,2.1337,55000000.0
2008-08-08 16:48:00,2.13361,2.13361,2.13341,2.13356,46000000.0
2008-08-08 16:49:00,2.1335,2.13365,2.1334,2.1334,35000000.0
2008-08-08 16:50:00,2.13315,2.13329,2.13306,2.1332,45000000.0
2008-08-08 16:51:00,2.13332,2.13371,2.13332,2.13371,30000000.0
2008-08-08 16:52:00,2.13366,2.13366,2.13333,2.13353,30000000.0
2008-08-08 16:53:00,2.13357,2.13365,2.13347,2.13365,19000000.0
2008-08-08 16:54:00,2.13344,2.13344,2.13318,2.13325,18000000.0
2008-08-08 16:55:00,2.13338,2.13356,2.13324,2.13324,40000000.0
2008-08-08 16:56:00,2.13349,2.13362,2.13332,2.13362,37000000.0
2008-08-08 16:57:00,2.13395,2.13443,2.13395,2.13443,17000000.0
2008-08-08 16:58:00,2.13472,2.13474,2.13437,2.13446,45000000.0
2008-08-08 16:59:00,2.13356,2.13428,2.13356,2.13427,39000000.0
2008-08-08 17:00:00,2.13444,2.1346,2.13409,2.13409,47000000.0
2008-08-08 17:01:00,2.13429,2.13573,2.13429,2.13573,26000000.0
2008-08-08 17:02:00,2.13592,2.13599,2.1353,2.1353,33000000.0
2008-08-08 17:03:00,2.13515,2.13542,2.13511,2.1354,33000000.0
2008-08-08 17:04:00,2.13535,2.13552,2.13518,2.13552,37000000.0
2008-08-08 17:05:00,2.13529,2.13529,2.13452,2.13452,35000000.0
2008-08-08 17:06:00,2.13448,2.13497,2.13448,2.1349,46000000.0
2008-08-08 17:07:00,2.13511,2.13511,2.13452,2.13458,33000000.0
2008-08-08 17:08:00,2.13457,2.13457,2.13414,2.13437,45000000.0
2008-08-08 17:09:00,2.1344,2.1344,2.13405,2.13405,47000000.0
2008-08-08 17:10:00,2.13384,2.13384,2.13351,2.13359,36000000.0
2008-08-08 17:11:00,2.13362,2.13377,2.13334,2.13334,44000000.0
2008-08-08 17:12:00,2.13293,2.13293,2.13257,2.13276,23000000.0
2008-08-08 17:13:00,2.13274,2.13274,2.13245,2.13245,35000000.0
2008-08-08 17:14:00,2.1322,2.13232,2.13212,2.13218,27000000.0
2008-08-08 17:15:00,2.13214,2.13227,2.13211,2.13216,26000000.0
2008-08-08 17:16:00,2.13204,2.13277,2.13204,2.13213,27000000.0
2008-08-08 17:17:00,2.13218,2.13243,2.13218,2.13243,38000000.0
2008-08-08 17:18:00,2.13251,2.13282,2.13251,2.13282,29000000.0
2008-08-08 17:19:00,2.13283,2.13292,2.13247,2.13247,19000000.0
2008-08-08 17:20:00,2.13231,2.13231,2.13183,2.13201,29000000.0
2008-08-08 17:21:00,2.13208,2.13219,2.13198,2.13219,26000000.0
2008-08-08 17:22:00,2.13224,2.13321,2.13222,2.13321,30000000.0
2008-08-08 17:23:00,2.1334,2.13426,2.1334,2.13424,32000000.0
2008-08-08 17:24:00,2.13415,2.13432,2.13401,2.13405,23000000.0
2008-08-08 17:25:00,2.13427,2.13444,2.13362,2.13362,20000000.0
2008-08-08 17:26:00,2.13305,2.1334,2.13305,2.13335,18000000.0
2008-08-08 17:27:00,2.13366,2.13397,2.1336,2.13385,44000000.0
2008-08-08 17:28:00,2.1338,2.1338,2.13337,2.13342,39000000.0
2008-08-08 17:29:00,2.13344,2.13405,2.13344,2.13396,36000000.0
2008-08-08 17:30:00,2.13406,2.13409,2.13372,2.13372,61000000.0
2008-08-08 17:31:00,2.13268,2.13298,2.13268,2.13291,62000000.0
2008-08-08 17:32:00,2.13306,2.13324,2.13288,2.13324,54000000.0
2008-08-08 17:33:00,2.13364,2.13364,2.13302,2.13302,64000000.0
2008-08-08 17:34:00,2.13322,2.13343,2.13308,2.13308,60000000.0
2008-08-08 17:35:00,2.13298,2.13298,2.13267,2.13267,43000000.0
2008-08-08 17:36:00,2.13261,2.13285,2.13256,2.13264,58000000.0
2008-08-08 17:37:00,2.13264,2.13266,2.1323,2.1323,47000000.0
2008-08-08 17:38:00,2.13204,2.13211,2.13187,2.13199,44000000.0
2008-08-08 17:39:00,2.13208,2.13208,2.13152,2.13152,41000000.0
2008-08-08 17:40:00,2.1317,2.13216,2.13169,2.13169,59000000.0
2008-08-08 17:41:00,2.13124,2.13128,2.13097,2.13106,50000000.0
2008-08-08 17:42:00,2.13075,2.13075,2.13027,2.13027,37000000.0
2008-08-08 17:43:00,2.12999,2.13033,2.12999,2.13033,33000000.0
2008-08-08 17:44:00,2.12993,2.13012,2.12972,2.12996,46000000.0
2008-08-08 17:45:00,2.13018,2.13032,2.13009,2.13009,49000000.0
2008-08-08 17:46:00,2.13024,2.13058,2.13024,2.13028,56000000.0
2008-08-08 17:47:00,2.13077,2.131,2.13077,2.13096,65000000.0
2008-08-08 17:48:00,2.13104,2.13107,2.13083,2.13084,61000000.0
2008-08-08 17:49:00,2.13071,2.13075,2.13043,2.13064,72000000.0
2008-08-08 17:50:00,2.13057,2.13057,2.13032,2.13038,53000000.0
2008-08-08 17:51:00,2.13057,2.13113,2.13057,2.13113,54000000.0
2008-08-08 17:52:00,2.13117,2.13152,2.13117,2.1314,51000000.0
2008-08-08 17:53:00,2.13127,2.13127,2.13071,2.13085,42000000.0
2008-08-08 17:54:00,2.13082,2.13082,2.13044,2.13056,32000000.0
2008-08-08 17:55:00,2.13052,2.13081,2.13031,2.13081,32000000.0
2008-08-08 17:56:00,2.13074,2.13074,2.13053,2.13056,47000000.0
2008-08-08 17:57:00,2.13087,2.13139,2.13087,2.13139,34000000.0
2008-08-08 17:58:00,2.13159,2.13276,2.13159,2.13276,44000000.0
2008-08-08 17:59:00,2.13346,2.13415,2.13346,2.13397,39000000.0
2008-08-08 18:00:00,2.13409,2.1346,2.13409,2.1346,32000000.0
2008-08-08 18:01:00,2.13488,2.13512,2.13488,2.13512,52000000.0
2008-08-08 18:02:00,2.13483,2.13495,2.13482,2.13492,30000000.0
2008-08-08 18:03:00,2.13492,2.13492,2.13462,2.13483,38000000.0
2008-08-08 18:04:00,2.13499,2.13577,2.13499,2.13577,38000000.0
2008-08-08 18:05:00,2.13607,2.13607,2.13569,2.1358,36000000.0
2008-08-08 18:06:00,2.13587,2.13587,2.13531,2.13531,32000000.0
2008-08-08 18:07:00,2.13523,2.13532,2.13498,2.13498,38000000.0
2008-08-08 18:08:00,2.13443,2.13443,2.13394,2.13394,56000000.0
2008-08-08 18:09:00,2.13386,2.13409,2.13386,2.1339,34000000.0
2008-08-08 18:10:00,2.13381,2.13405,2.1338,2.13405,26000000.0
2008-08-08 18:11:00,2.13408,2.13409,2.13392,2.13392,34000000.0
2008-08-08 18:12:00,2.13373,2.13385,2.13373,2.13385,24000000.0
2008-08-08 18:13:00,2.13383,2.13386,2.1336,2.1336,30000000.0
2008-08-08 18:14:00,2.13351,2.13352,2.13341,2.13347,22000000.0
2008-08-08 18:15:00,2.13334,2.13371,2.13334,2.13371,21000000.0
2008-08-08 18:16:00,2.13312,2.13319,2.13286,2.13295,66000000.0
2008-08-08 18:17:00,2.13308,2.13324,2.13285,2.13318,60000000.0
2008-08-08 18:18:00,2.13293,2.13314,2.13284,2.13284,33000000.0
2008-08-08 18:19:00,2.13273,2.13273,2.13202,2.13202,46000000.0
2008-08-08 18:20:00,2.13217,2.13226,2.1318,2.1318,61000000.0
2008-08-08 18:21:00,2.13164,2.13212,2.13158,2.13212,37000000.0
2008-08-08 18:22:00,2.13206,2.1323,2.13203,2.1323,49000000.0
2008-08-08 18:23:00,2.13275,2.13313,2.13275,2.13308,34000000.0
2008-08-08 18:24:00,2.1331,2.13323,2.13292,2.13299,47000000.0
2008-08-08 18:25:00,2.1329,2.1334,2.1329,2.13334,31000000.0
2008-08-08 18:26:00,2.13321,2.13321,2.13212,2.13212,43000000.0
2008-08-08 18:27:00,2.13222,2.13241,2.13211,2.13239,35000000.0
2008-08-08 18:28:00,2.13239,2.13243,2.13233,2.13243,18000000.0
2008-08-08 18:29:00,2.13238,2.13239,2.13226,2.13227,24000000.0
2008-08-08 18:30:00,2.13221,2.13241,2.13172,2.13241,32000000.0
2008-08-08 18:31:00,2.13218,2.13224,2.13193,2.13224,46000000.0
2008-08-08 18:32:00,2.13251,2.13272,2.13248,2.13261,55000000.0
2008-08-08 18:33:00,2.13258,2.1328,2.13258,2.13262,29000000.0
2008-08-08 18:34:00,2.13255,2.13264,2.13253,2.13263,32000000.0
2008-08-08 18:35:00,2.13271,2.13292,2.13261,2.13271,47000000.0
2008-08-08 18:36:00,2.1328,2.1328,2.13262,2.13274,65000000.0
2008-08-08 18:37:00,2.13304,2.13319,2.13298,2.13315,63000000.0
2008-08-08 18:38:00,2.1331,2.13349,2.1331,2.13347,61000000.0
2008-08-08 18:39:00,2.1335,2.13354,2.13335,2.13339,37000000.0
2008-08-08 18:40:00,2.13376,2.13379,2.13354,2.13379,52000000.0
2008-08-08 18:41:00,2.13393,2.13396,2.1337,2.13389,68000000.0
2008-08-08 18:42:00,2.13405,2.13455,2.13405,2.13455,40000000.0
2008-08-08 18:43:00,2.13456,2.13456,2.13415,2.13415,39000000.0
2008-08-08 18:44:00,2.13391,2.13415,2.13378,2.13415,33000000.0
2008-08-08 18:45:00,2.13423,2.13429,2.13392,2.13392,57000000.0
2008-08-08 18:46:00,2.13341,2.13399,2.13341,2.13385,61000000.0
2008-08-08 18:47:00,2.13358,2.13358,2.13225,2.13225,41000000.0
2008-08-08 18:48:00,2.1322,2.13294,2.1322,2.13294,26000000.0
2008-08-08 18:49:00,2.13291,2.13291,2.13223,2.13223,31000000.0
2008-08-08 18:50:00,2.13261,2.1329,2.13259,2.13263,37000000.0
2008-08-08 18:51:00,2.13228,2.13315,2.13228,2.13315,17000000.0
2008-08-08 18:52:00,2.13343,2.13343,2.13293,2.13308,33000000.0
2008-08-08 18:53:00,2.13319,2.13344,2.13307,2.13334,31000000.0
2008-08-08 18:54:00,2.13343,2.13343,2.1328,2.1328,11000000.0
2008-08-08 18:55:00,2.1323,2.13239,2.1319,2.1319,22000000.0
2008-08-08 18:56:00,2.13165,2.13293,2.13165,2.13293,16000000.0
2008-08-08 18:57:00,2.1331,2.1331,2.1325,2.1325,15000000.0
2008-08-08 18:58:00,2.13225,2.13225,2.13209,2.13209,19000000.0
2008-08-08 18:59:00,2.13232,2.13298,2.13217,2.13298,26000000.0
2008-08-08 19:00:00,2.13295,2.13305,2.13294,2.13299,12000000.0
2008-08-08 19:01:00,2.13299,2.13313,2.1326,2.1326,18000000.0
2008-08-08 19:02:00,2.13257,2.1327,2.13246,2.13251,23000000.0
2008-08-08 19:03:00,2.13191,2.13191,2.13158,2.13158,21000000.0
2008-08-08 19:04:00,2.13138,2.13161,2.13138,2.13152,55000000.0
2008-08-08 19:05:00,2.13177,2.13214,2.13177,2.13185,42000000.0
2008-08-08 19:06:00,2.13172,2.1319,2.13161,2.1317,63000000.0
2008-08-08 19:07:00,2.13166,2.13176,2.13162,2.13168,39000000.0
2008-08-08 19:08:00,2.13175,2.13198,2.13175,2.13177,32000000.0
2008-08-08 19:09:00,2.13153,2.13216,2.13153,2.13169,56000000.0
2008-08-08 19:10:00,2.1311,2.13139,2.13105,2.13135,27000000.0
2008-08-08 19:11:00,2.13151,2.13195,2.13151,2.13195,36000000.0
2008-08-08 19:12:00,2.13211,2.13222,2.13207,2.1322,25000000.0
2008-08-08 19:13:00,2.13202,2.13219,2.13196,2.13218,23000000.0
2008-08-08 19:14:00,2.13236,2.13273,2.13236,2.13273,37000000.0
2008-08-08 19:15:00,2.13256,2.13256,2.13222,2.13222,17000000.0
2008-08-08 19:16:00,2.13205,2.1321,2.132,2.132,23000000.0
2008-08-08 19:17:00,2.13188,2.13188,2.13132,2.13137,17000000.0
2008-08-08 19:18:00,2.13149,2.13149,2.13113,2.13136,30000000.0
2008-08-08 19:19:00,2.13157,2.1317,2.13155,2.1317,36000000.0
2008-08-08 19:20:00,2.13194,2.13194,2.13168,2.13168,23000000.0
2008-08-08 19:21:00,2.13174,2.13211,2.13174,2.13211,21000000.0
2008-08-08 19:22:00,2.13231,2.13278,2.13231,2.13258,25000000.0
2008-08-08 19:23:00,2.13261,2.13281,2.13255,2.13281,12000000.0
2008-08-08 19:24:00,2.13262,2.13262,2.13238,2.1325,39000000.0
2008-08-08 19:25:00,2.13216,2.13216,2.13189,2.13194,49000000.0
2008-08-08 19:26:00,2.13231,2.13258,2.13231,2.13237,48000000.0
2008-08-08 19:27:00,2.13229,2.13243,2.13211,2.13243,51000000.0
2008-08-08 19:28:00,2.13228,2.13228,2.13179,2.13181,40000000.0
2008-08-08 19:29:00,2.13138,2.13151,2.13126,2.13131,28000000.0
2008-08-08 19:30:00,2.13153,2.13166,2.13123,2.13134,32000000.0
2008-08-08 19:31:00,2.13136,2.13166,2.13136,2.13162,28000000.0
2008-08-08 19:32:00,2.13142,2.1318,2.13142,2.13176,31000000.0
2008-08-08 19:33:00,2.13191,2.13208,2.13191,2.13208,14000000.0
2008-08-08 19:34:00,2.13198,2.13198,2.13154,2.13154,49000000.0
2008-08-08 19:35:00,2.13149,2.13164,2.13106,2.1315,28000000.0
2008-08-08 19:36:00,2.13153,2.13187,2.13153,2.13168,16000000.0
2008-08-08 19:37:00,2.13207,2.1326,2.13207,2.1326,26000000.0
2008-08-08 19:38:00,2.13208,2.13208,2.13159,2.13159,18000000.0
2008-08-08 19:39:00,2.13149,2.13149,2.13117,2.13117,13000000.0
2008-08-08 19:40:00,2.13113,2.13155,2.13113,2.13137,16000000.0
2008-08-08 19:41:00,2.13156,2.1316,2.13123,2.13123,17000000.0
2008-08-08 19:42:00,2.13103,2.13126,2.13094,2.13126,19000000.0
2008-08-08 19:43:00,2.13146,2.1315,2.1314,2.13148,21000000.0
2008-08-08 19:44:00,2.13151,2.13161,2.13147,2.13153,21000000.0
2008-08-08 19:45:00,2.13181,2.13181,2.13094,2.13094,33000000.0
2008-08-08 19:46:00,2.13066,2.13083,2.13049,2.13066,18000000.0
2008-08-08 19:47:00,2.13099,2.13112,2.1301,2.1301,22000000.0
2008-08-08 19:48:00,2.13007,2.13007,2.12976,2.12977,18000000.0
2008-08-08 19:49:00,2.12953,2.12973,2.12953,2.12973,27000000.0
2008-08-08 19:50:00,2.1298,2.1304,2.1298,2.1304,23000000.0
2008-08-08 19:51:00,2.13053,2.13087,2.13053,2.13086,25000000.0
2008-08-08 19:52:00,2.13146,2.13146,2.1312,2.13142,15000000.0
2008-08-08 19:53:00,2.13108,2.13108,2.13051,2.13051,21000000.0
2008-08-08 19:54:00,2.1299,2.13078,2.1299,2.13078,9000000.0
2008-08-08 19:55:00,2.13054,2.13073,2.13046,2.13069,30000000.0
2008-08-08 19:56:00,2.13061,2.13061,2.13002,2.13002,20000000.0
2008-08-08 19:57:00,2.1303,2.13115,2.1303,2.13115,12000000.0
2008-08-08 19:58:00,2.13156,2.13195,2.13156,2.13186,13000000.0
2008-08-08 19:59:00,2.13126,2.13126,2.13078,2.13078,31000000.0
2008-08-08 20:00:00,2.13113,2.13151,2.13113,2.13151,23000000.0
2008-08-08 20:01:00,2.13156,2.13156,2.13136,2.13143,13000000.0
2008-08-08 20:02:00,2.1314,2.1314,2.13118,2.13134,20000000.0
2008-08-08 20:03:00,2.13135,2.1314,2.13128,2.13131,18000000.0
2008-08-08 20:04:00,2.13123,2.13151,2.13123,2.13131,27000000.0
2008-08-08 20:05:00,2.13114,2.13114,2.1306,2.1306,23000000.0
2008-08-08 20:06:00,2.13089,2.13117,2.13089,2.13117,13000000.0
2008-08-08 20:07:00,2.13088,2.13126,2.13068,2.13114,29000000.0
2008-08-08 20:08:00,2.13128,2.13155,2.13122,2.13136,15000000.0
2008-08-08 20:09:00,2.1305,2.1305,2.13003,2.13025,17000000.0
2008-08-08 20:10:00,2.13032,2.13032,2.1301,2.13015,20000000.0
2008-08-08 20:11:00,2.13,2.1301,2.12984,2.13006,10000000.0
2008-08-08 20:12:00,2.12924,2.12999,2.12924,2.1296,15000000.0
2008-08-08 20:13:00,2.12996,2.12999,2.12867,2.12867,17000000.0
2008-08-08 20:14:00,2.12831,2.12863,2.12831,2.12863,15000000.0
2008-08-08 20:15:00,2.12888,2.12961,2.12888,2.12961,10000000.0
2008-08-08 20:16:00,2.12961,2.12982,2.1296,2.12963,22000000.0
2008-08-08 20:17:00,2.12948,2.12966,2.12942,2.12966,17000000.0
2008-08-08 20:18:00,2.12928,2.12928,2.12792,2.12792,24000000.0
2008-08-08 20:19:00,2.12992,2.12998,2.12974,2.12975,9000000.0
2008-08-08 20:20:00,2.12925,2.12925,2.12859,2.12867,14000000.0
2008-08-08 20:21:00,2.12876,2.12912,2.12876,2.12912,7000000.0
2008-08-08 20:22:00,2.12945,2.12989,2.12945,2.12988,12000000.0
2008-08-08 20:23:00,2.12976,2.12997,2.12976,2.12997,8000000.0
2008-08-08 20:24:00,2.12943,2.1296,2.12912,2.12912,15000000.0
2008-08-08 20:25:00,2.12921,2.12921,2.12891,2.12896,16000000.0
2008-08-08 20:26:00,2.12907,2.12925,2.12906,2.1291,22000000.0
2008-08-08 20:27:00,2.12918,2.12941,2.12916,2.12941,11000000.0
2008-08-08 20:28:00,2.12945,2.12985,2.12945,2.12984,7000000.0
2008-08-08 20:29:00,2.12986,2.13,2.12979,2.1298,20000000.0
2008-08-08 20:30:00,2.12987,2.12993,2.12971,2.12975,27000000.0
2008-08-08 20:31:00,2.13001,2.13009,2.12989,2.12989,17000000.0
2008-08-08 20:32:00,2.12987,2.13007,2.12976,2.13001,20000000.0
2008-08-08 20:33:00,2.13013,2.13027,2.13001,2.13027,14000000.0
2008-08-08 20:34:00,2.13037,2.13052,2.13036,2.13043,28000000.0
2008-08-08 20:35:00,2.13042,2.13042,2.13013,2.13013,23000000.0
2008-08-08 20:36:00,2.13042,2.13042,2.12984,2.13033,11000000.0
2008-08-08 20:37:00,2.13021,2.13024,2.13013,2.13016,7000000.0
2008-08-08 20:38:00,2.13043,2.13052,2.13039,2.13049,10000000.0
2008-08-08 20:39:00,2.13033,2.13033,2.13003,2.1303,9000000.0
2008-08-08 20:40:00,2.13046,2.13051,2.13045,2.1305,7000000.0
2008-08-08 20:41:00,2.1305,2.13055,2.13043,2.13055,8000000.0
2008-08-08 20:42:00,2.13016,2.13016,2.12916,2.12916,15000000.0
2008-08-08 20:43:00,2.12925,2.12948,2.12918,2.12948,12000000.0
2008-08-08 20:44:00,2.12923,2.12926,2.12904,2.12904,7000000.0
2008-08-08 20:45:00,2.12886,2.12927,2.12844,2.12927,12000000.0
2008-08-08 20:46:00,2.13001,2.13035,2.13,2.13035,9000000.0
2008-08-08 20:47:00,2.12979,2.12979,2.12958,2.12958,11000000.0
2008-08-08 20:48:00,2.12945,2.12955,2.12926,2.12955,11000000.0
2008-08-08 20:49:00,2.12954,2.12956,2.12931,2.12931,18000000.0
2008-08-08 20:50:00,2.12932,2.12979,2.12932,2.12942,8000000.0
2008-08-08 20:51:00,2.12913,2.12913,2.12894,2.12896,18000000.0
2008-08-08 20:52:00,2.12885,2.12986,2.12885,2.12986,15000000.0
2008-08-08 20:53:00,2.13,2.13,2.12971,2.12985,8000000.0
2008-08-08 20:54:00,2.12975,2.12995,2.12975,2.12982,10000000.0
2008-08-08 20:55:00,2.12978,2.12995,2.12967,2.12994,8000000.0
2008-08-08 20:56:00,2.13004,2.13004,2.1298,2.13,8000000.0
2008-08-08 20:57:00,2.13008,2.13013,2.13001,2.13004,18000000.0
2008-08-08 20:58:00,2.12989,2.12989,2.12972,2.12973,14000000.0
2008-08-08 20:59:00,2.12925,2.12934,2.12912,2.12934,8000000.0
2008-08-08 21:00:00,2.12964,2.1309,2.12964,2.1309,11000000.0
2008-08-08 21:01:00,2.13089,2.13192,2.13033,2.13096,16000000.0
2008-08-08 21:02:00,2.13085,2.1309,2.1298,2.1298,18000000.0
2008-08-08 21:03:00,2.12956,2.12958,2.1293,2.12934,13000000.0
2008-08-08 21:04:00,2.12938,2.12949,2.12935,2.12942,8000000.0
2008-08-08 21:05:00,2.12941,2.12956,2.12925,2.12956,11000000.0
2008-08-08 21:06:00,2.12961,2.12969,2.12961,2.12962,8000000.0
2008-08-08 21:07:00,2.12967,2.12988,2.12967,2.12987,7000000.0
2008-08-08 21:08:00,2.13001,2.13001,2.12993,2.12994,11000000.0
2008-08-08 21:09:00,2.13002,2.13103,2.13002,2.13103,9000000.0
2008-08-08 21:10:00,2.13156,2.13156,2.13114,2.13114,9000000.0
2008-08-08 21:11:00,2.13107,2.13124,2.13107,2.13119,8000000.0
2008-08-08 21:12:00,2.1309,2.13114,2.12909,2.13114,8000000.0
2008-08-08 21:13:00,2.13107,2.1315,2.13107,2.1315,8000000.0
2008-08-08 21:14:00,2.13147,2.13156,2.13145,2.13145,8000000.0
2008-08-08 21:15:00,2.13144,2.13149,2.13142,2.13144,11000000.0
2008-08-08 21:16:00,2.13126,2.13126,2.13075,2.13076,9000000.0
2008-08-08 21:17:00,2.13083,2.13086,2.13047,2.13047,7000000.0
2008-08-08 21:18:00,2.13032,2.13043,2.13032,2.13035,7000000.0
2008-08-08 21:19:00,2.13046,2.13072,2.13046,2.13057,7000000.0
2008-08-08 21:20:00,2.13054,2.13063,2.13049,2.13063,12000000.0
2008-08-08 21:21:00,2.13034,2.13034,2.12905,2.12949,8000000.0
2008-08-08 21:22:00,2.12962,2.12997,2.12962,2.12986,7000000.0
2008-08-08 21:23:00,2.12975,2.12984,2.12935,2.12935,10000000.0
2008-08-08 21:24:00,2.12909,2.12921,2.12909,2.12916,8000000.0
2008-08-08 21:25:00,2.12941,2.1295,2.12933,2.1295,9000000.0
2008-08-08 21:26:00,2.12982,2.13013,2.12982,2.13013,17000000.0
2008-08-08 21:27:00,2.1305,2.13068,2.13035,2.13068,31000000.0
2008-08-08 21:28:00,2.13082,2.13082,2.13048,2.13061,20000000.0
2008-08-08 21:29:00,2.13039,2.13039,2.12995,2.12995,11000000.0
2008-08-08 21:30:00,2.12981,2.12984,2.12928,2.12928,9000000.0
2008-08-08 21:31:00,2.12913,2.12928,2.12913,2.12926,7000000.0
2008-08-08 21:32:00,2.1295,2.1297,2.1295,2.12965,8000000.0
2008-08-08 21:33:00,2.1297,2.12996,2.12966,2.12996,7000000.0
2008-08-08 21:34:00,2.13028,2.13078,2.13017,2.13078,10000000.0
2008-08-08 21:35:00,2.13049,2.13049,2.13014,2.13014,11000000.0
2008-08-08 21:36:00,2.13012,2.1306,2.13011,2.13053,11000000.0
2008-08-08 21:37:00,2.1307,2.13117,2.1307,2.13113,10000000.0
2008-08-08 21:38:00,2.13108,2.13108,2.13035,2.13063,26000000.0
2008-08-08 21:39:00,2.13054,2.13095,2.13054,2.13077,18000000.0
2008-08-08 21:40:00,2.13088,2.13092,2.13064,2.13064,12000000.0
2008-08-08 21:41:00,2.1302,2.13054,2.1302,2.13054,13000000.0
2008-08-08 21:42:00,2.13063,2.13065,2.12944,2.12944,7000000.0
2008-08-08 21:43:00,2.12907,2.12907,2.12745,2.12745,11000000.0
2008-08-08 21:44:00,2.12705,2.12734,2.12705,2.12734,18000000.0
2008-08-08 21:45:00,2.12777,2.12782,2.1276,2.12782,10000000.0
2008-08-08 21:46:00,2.12783,2.12835,2.12762,2.12833,15000000.0
2008-08-08 21:47:00,2.12774,2.12777,2.12747,2.12777,10000000.0
2008-08-08 21:48:00,2.12827,2.12933,2.12827,2.12933,7000000.0
2008-08-08 21:49:00,2.12931,2.12931,2.12889,2.12889,8000000.0
2008-08-08 21:50:00,2.1285,2.1285,2.12761,2.12761,10000000.0
2008-08-08 21:51:00,2.12739,2.12739,2.12722,2.12732,8000000.0
2008-08-08 21:52:00,2.12729,2.12736,2.12686,2.12686,10000000.0
2008-08-08 21:53:00,2.12672,2.12678,2.1264,2.1264,8000000.0
2008-08-08 21:54:00,2.12731,2.12771,2.12731,2.12748,9000000.0
2008-08-08 21:55:00,2.12741,2.12752,2.12739,2.12752,11000000.0
2008-08-08 21:56:00,2.12763,2.12824,2.12763,2.12824,22000000.0
2008-08-08 21:57:00,2.12843,2.1287,2.12832,2.12833,13000000.0
2008-08-08 21:58:00,2.12797,2.12806,2.1278,2.1278,16000000.0
2008-08-08 21:59:00,2.12812,2.12832,2.12808,2.12813,25000000.0
2008-08-08 22:00:00,2.12822,2.1283,2.1281,2.12827,12000000.0
2008-08-08 22:01:00,2.12842,2.12889,2.12842,2.12889,19000000.0
2008-08-08 22:02:00,2.129,2.12932,2.129,2.1293,11000000.0
2008-08-08 22:03:00,2.12933,2.12938,2.12922,2.12938,33000000.0
2008-08-08 22:04:00,2.12954,2.12954,2.1291,2.1291,11000000.0
2008-08-08 22:05:00,2.12925,2.12925,2.12902,2.12902,16000000.0
2008-08-08 22:06:00,2.12913,2.12951,2.12911,2.12921,8000000.0
2008-08-08 22:07:00,2.12901,2.12917,2.12901,2.12904,15000000.0
2008-08-08 22:08:00,2.12898,2.12911,2.12884,2.12884,30000000.0
2008-08-08 22:09:00,2.12879,2.12934,2.12879,2.12934,13000000.0
2008-08-08 22:10:00,2.12932,2.12932,2.12916,2.12927,8000000.0
2008-08-08 22:11:00,2.12931,2.12931,2.12889,2.12892,11000000.0
2008-08-08 22:12:00,2.12909,2.12928,2.12909,2.12924,15000000.0
2008-08-08 22:13:00,2.12943,2.12974,2.12943,2.12974,10000000.0
2008-08-08 22:14:00,2.12973,2.13019,2.12971,2.13019,13000000.0
2008-08-08 22:15:00,2.12997,2.12997,2.12973,2.12973,9000000.0
2008-08-08 22:16:00,2.12999,2.13062,2.12999,2.1306,8000000.0
2008-08-08 22:17:00,2.13035,2.13074,2.13035,2.13074,16000000.0
2008-08-08 22:18:00,2.13085,2.13105,2.13085,2.13092,9000000.0
2008-08-08 22:19:00,2.13107,2.13136,2.13105,2.13126,9000000.0
2008-08-08 22:20:00,2.13116,2.13136,2.13083,2.13136,7000000.0
2008-08-08 22:21:00,2.13126,2.1313,2.13123,2.13124,11000000.0
2008-08-08 22:22:00,2.13125,2.13125,2.13117,2.13119,11000000.0
2008-08-08 22:23:00,2.13108,2.13108,2.13099,2.13104,15000000.0
2008-08-08 22:24:00,2.13092,2.13092,2.13031,2.13031,10000000.0
2008-08-08 22:25:00,2.13038,2.1304,2.13034,2.13039,8000000.0
2008-08-08 22:26:00,2.13041,2.13066,2.13029,2.13066,8000000.0
2008-08-08 22:27:00,2.13073,2.13088,2.13073,2.13081,10000000.0
2008-08-08 22:28:00,2.13111,2.13112,2.1307,2.13101,10000000.0
2008-08-08 22:29:00,2.13098,2.13098,2.13058,2.13068,7000000.0
2008-08-08 22:30:00,2.13033,2.13033,2.1301,2.1301,11000000.0
2008-08-08 22:31:00,2.13039,2.13039,2.13033,2.13034,22000000.0
2008-08-08 22:32:00,2.1304,2.13052,2.13036,2.1305,7000000.0
2008-08-08 22:33:00,2.13048,2.13053,2.13015,2.13015,38000000.0
2008-08-08 22:34:00,2.12997,2.13066,2.12997,2.13046,47000000.0
2008-08-08 22:35:00,2.13044,2.13057,2.13044,2.13056,27000000.0
2008-08-08 22:36:00,2.13049,2.13063,2.1303,2.1303,26000000.0
2008-08-08 22:37:00,2.13021,2.13023,2.13006,2.13006,28000000.0
2008-08-08 22:38:00,2.12982,2.12982,2.12935,2.12949,15000000.0
2008-08-08 22:39:00,2.12945,2.12959,2.12945,2.12945,11000000.0
2008-08-08 22:40:00,2.12898,2.12915,2.12891,2.12914,9000000.0
2008-08-08 22:41:00,2.12914,2.12917,2.12892,2.12893,16000000.0
2008-08-08 22:42:00,2.12919,2.12919,2.12843,2.12843,9000000.0
2008-08-08 22:43:00,2.12841,2.12844,2.12838,2.12838,11000000.0
2008-08-08 22:44:00,2.12838,2.12839,2.12832,2.12832,8000000.0
2008-08-08 22:45:00,2.12806,2.12812,2.12802,2.12803,12000000.0
2008-08-08 22:46:00,2.12812,2.12866,2.12812,2.12866,9000000.0
2008-08-08 22:47:00,2.12838,2.12838,2.12831,2.12833,16000000.0
2008-08-08 22:48:00,2.12833,2.12903,2.12833,2.12903,11000000.0
2008-08-08 22:49:00,2.12973,2.13037,2.12973,2.13015,12000000.0
2008-08-08 22:50:00,2.13016,2.13016,2.13,2.13,16000000.0
2008-08-08 22:51:00,2.13012,2.13029,2.13012,2.13015,10000000.0
2008-08-08 22:52:00,2.13017,2.13018,2.1299,2.1299,10000000.0
2008-08-08 22:53:00,2.12978,2.12978,2.12969,2.12978,8000000.0
2008-08-08 22:54:00,2.13,2.13,2.12966,2.12966,13000000.0
2008-08-08 22:55:00,2.12976,2.12995,2.12976,2.12992,9000000.0
2008-08-08 22:56:00,2.13004,2.13021,2.13004,2.13021,8000000.0
2008-08-08 22:57:00,2.12974,2.13058,2.12974,2.13058,7000000.0
2008-08-08 22:58:00,2.13055,2.13055,2.12977,2.12977,7000000.0
2008-08-08 22:59:00,2.12965,2.12968,2.12953,2.12953,9000000.0
2008-08-10 23:00:00,2.12947,2.12947,2.12807,2.12862,12000000.0
2008-08-10 23:01:00,2.12887,2.129,2.12807,2.129,9000000.0
2008-08-10 23:02:00,2.12949,2.12949,2.12879,2.12886,8000000.0
2008-08-10 23:03:00,2.12889,2.12889,2.1285,2.12873,12000000.0
2008-08-10 23:04:00,2.12889,2.12899,2.12842,2.12842,11000000.0
2008-08-10 23:05:00,2.13029,2.13029,2.12708,2.12708,11000000.0
2008-08-10 23:06:00,2.12686,2.12686,2.12501,2.12501,8000000.0
2008-08-10 23:07:00,2.12483,2.12486,2.12351,2.12351,9000000.0
2008-08-10 23:08:00,2.12304,2.12424,2.12304,2.12424,15000000.0
2008-08-10 23:09:00,2.12496,2.12541,2.12493,2.12541,7000000.0
2008-08-10 23:10:00,2.12598,2.12598,2.12575,2.12575,8000000.0
2008-08-10 23:11:00,2.12509,2.12659,2.12499,2.12659,7000000.0
2008-08-10 23:12:00,2.12479,2.12627,2.12479,2.1249,8000000.0
2008-08-10 23:13:00,2.12397,2.12678,2.12396,2.12678,7000000.0
2008-08-10 23:14:00,2.12736,2.12736,2.12631,2.12706,9000000.0
2008-08-10 23:15:00,2.12702,2.1285,2.12702,2.1285,8000000.0
2008-08-10 23:16:00,2.12778,2.12851,2.12778,2.12851,9000000.0
2008-08-10 23:17:00,2.12904,2.12919,2.12904,2.12915,11000000.0
2008-08-10 23:18:00,2.12912,2.12919,2.12627,2.12627,9000000.0
2008-08-10 23:19:00,2.12599,2.12738,2.12599,2.12738,11000000.0
2008-08-10 23:20:00,2.12808,2.12823,2.12702,2.12823,8000000.0
2008-08-10 23:21:00,2.12857,2.12883,2.12831,2.12854,7000000.0
2008-08-10 23:22:00,2.12885,2.12905,2.12873,2.12873,7000000.0
2008-08-10 23:23:00,2.12876,2.12899,2.12875,2.12899,7000000.0
2008-08-10 23:24:00,2.12885,2.12885,2.12844,2.12844,9000000.0
2008-08-10 23:25:00,2.12896,2.12913,2.12869,2.12913,10000000.0
2008-08-10 23:26:00,2.12894,2.12894,2.12829,2.12829,10000000.0
2008-08-10 23:27:00,2.12855,2.12874,2.1281,2.1281,8000000.0
2008-08-10 23:28:00,2.12711,2.12846,2.12711,2.12846,8000000.0
2008-08-10 23:29:00,2.12888,2.12892,2.12884,2.12885,25000000.0
2008-08-10 23:30:00,2.12884,2.12896,2.12884,2.12896,16000000.0
2008-08-10 23:31:00,2.1289,2.12892,2.12884,2.1289,14000000.0
2008-08-10 23:32:00,2.12886,2.1289,2.12868,2.12868,9000000.0
2008-08-10 23:33:00,2.12928,2.1293,2.12923,2.12923,8000000.0
2008-08-10 23:34:00,2.12926,2.12941,2.12926,2.1294,9000000.0
2008-08-10 23:35:00,2.12919,2.12919,2.12865,2.12899,12000000.0
2008-08-10 23:36:00,2.12913,2.12937,2.12905,2.12937,9000000.0
2008-08-10 23:37:00,2.12944,2.12948,2.12913,2.12914,8000000.0
2008-08-10 23:38:00,2.12924,2.12924,2.12903,2.12903,7000000.0
2008-08-10 23:39:00,2.12908,2.12979,2.12907,2.12979,11000000.0
2008-08-10 23:40:00,2.12991,2.12996,2.12964,2.12964,21000000.0
2008-08-10 23:41:00,2.12892,2.12892,2.12771,2.12771,8000000.0
2008-08-10 23:42:00,2.12769,2.12784,2.12769,2.12771,19000000.0
2008-08-10 23:43:00,2.12792,2.12796,2.12787,2.12787,8000000.0
2008-08-10 23:44:00,2.1278,2.12786,2.12769,2.1277,8000000.0
2008-08-10 23:45:00,2.12777,2.12784,2.12755,2.12755,7000000.0
2008-08-10 23:46:00,2.12746,2.12746,2.12731,2.12731,8000000.0
2008-08-10 23:47:00,2.12761,2.12796,2.12761,2.12786,11000000.0
2008-08-10 23:48:00,2.12803,2.12864,2.12803,2.12864,7000000.0
2008-08-10 23:49:00,2.129,2.12915,2.12899,2.12899,9000000.0
2008-08-10 23:50:00,2.12876,2.12876,2.12818,2.12838,8000000.0
2008-08-10 23:51:00,2.12847,2.12882,2.12847,2.12868,10000000.0
2008-08-10 23:52:00,2.12916,2.12916,2.12872,2.12872,7000000.0
2008-08-10 23:53:00,2.12875,2.129,2.1286,2.12877,11000000.0
2008-08-10 23:54:00,2.12908,2.12941,2.12784,2.12784,7000000.0
2008-08-10 23:55:00,2.12743,2.12798,2.12738,2.12798,9000000.0
2008-08-10 23:56:00,2.12736,2.12783,2.12736,2.12767,12000000.0
2008-08-10 23:57:00,2.12824,2.12854,2.12817,2.12838,25000000.0
2008-08-10 23:58:00,2.12875,2.12875,2.12843,2.12843,8000000.0
2008-08-10 23:59:00,2.1289,2.1289,2.12848,2.12858,18000000.0
2008-08-11 00:00:00,2.12846,2.12962,2.12846,2.12962,7000000.0
2008-08-11 00:01:00,2.13035,2.13041,2.13022,2.13038,8000000.0
2008-08-11 00:02:00,2.13032,2.13032,2.12998,2.12999,9000000.0
2008-08-11 00:03:00,2.12931,2.12967,2.12917,2.12955,12000000.0
2008-08-11 00:04:00,2.12977,2.12996,2.12975,2.12977,10000000.0
2008-08-11 00:05:00,2.12997,2.1303,2.12972,2.1303,9000000.0
2008-08-11 00:06:00,2.12993,2.12993,2.12956,2.12969,8000000.0
2008-08-11 00:07:00,2.12997,2.13039,2.12997,2.13039,9000000.0
2008-08-11 00:08:00,2.13031,2.13035,2.13024,2.13024,8000000.0
2008-08-11 00:09:00,2.13048,2.13097,2.13048,2.13097,7000000.0
2008-08-11 00:10:00,2.13084,2.13086,2.12992,2.13021,23000000.0
2008-08-11 00:11:00,2.13028,2.13028,2.13001,2.13021,10000000.0
2008-08-11 00:12:00,2.13046,2.13063,2.13035,2.13062,9000000.0
2008-08-11 00:13:00,2.13028,2.13035,2.13002,2.13024,8000000.0
2008-08-11 00:14:00,2.13073,2.13128,2.13067,2.13084,7000000.0
2008-08-11 00:15:00,2.13051,2.13074,2.13051,2.13066,9000000.0
2008-08-11 00:16:00,2.13071,2.13071,2.1306,2.1306,9000000.0
2008-08-11 00:17:00,2.13034,2.13034,2.12979,2.12979,8000000.0
2008-08-11 00:18:00,2.12926,2.12954,2.12926,2.12954,8000000.0
2008-08-11 00:19:00,2.13049,2.13049,2.12968,2.12968,6000000.0
2008-08-11 00:20:00,2.12975,2.12998,2.12971,2.12971,10000000.0
2008-08-11 00:21:00,2.12979,2.13003,2.12974,2.13003,8000000.0
2008-08-11 00:22:00,2.12991,2.12997,2.12982,2.12983,8000000.0
2008-08-11 00:23:00,2.12977,2.12977,2.12895,2.12895,8000000.0
2008-08-11 00:24:00,2.12866,2.12928,2.12866,2.12928,8000000.0
2008-08-11 00:25:00,2.12907,2.12907,2.12877,2.12877,11000000.0
2008-08-11 00:26:00,2.12922,2.12973,2.12922,2.12973,7000000.0
2008-08-11 00:27:00,2.12965,2.12979,2.12965,2.12976,10000000.0
2008-08-11 00:28:00,2.13001,2.13023,2.12915,2.12915,8000000.0
2008-08-11 00:29:00,2.12896,2.12937,2.12896,2.12924,10000000.0
2008-08-11 00:30:00,2.12944,2.12991,2.12944,2.12991,8000000.0
2008-08-11 00:31:00,2.12989,2.12989,2.12963,2.12973,7000000.0
2008-08-11 00:32:00,2.12981,2.12981,2.12893,2.12913,7000000.0
2008-08-11 00:33:00,2.12921,2.12921,2.12897,2.12921,9000000.0
2008-08-11 00:34:00,2.12934,2.12947,2.12931,2.12947,23000000.0
2008-08-11 00:35:00,2.12956,2.12982,2.12956,2.12973,7000000.0
2008-08-11 00:36:00,2.12966,2.12966,2.12927,2.12927,9000000.0
2008-08-11 00:37:00,2.1274,2.12995,2.1274,2.12911,8000000.0
2008-08-11 00:38:00,2.12881,2.12886,2.12872,2.12875,7000000.0
2008-08-11 00:39:00,2.12874,2.12874,2.12859,2.12859,7000000.0
2008-08-11 00:40:00,2.12841,2.12885,2.12841,2.12885,7000000.0
2008-08-11 00:41:00,2.12895,2.12902,2.1287,2.1287,10000000.0
2008-08-11 00:42:00,2.12872,2.12908,2.12869,2.12908,8000000.0
2008-08-11 00:43:00,2.12931,2.13032,2.12931,2.13032,5000000.0
2008-08-11 00:44:00,2.13068,2.131,2.13032,2.1309,11000000.0
2008-08-11 00:45:00,2.13094,2.131,2.13068,2.131,16000000.0
2008-08-11 00:46:00,2.13109,2.13109,2.13028,2.13031,10000000.0
2008-08-11 00:47:00,2.12993,2.12993,2.12957,2.12967,7000000.0
2008-08-11 00:48:00,2.1297,2.13003,2.1297,2.13003,8000000.0
2008-08-11 00:49:00,2.13,2.13006,2.12985,2.12996,10000000.0
2008-08-11 00:50:00,2.1299,2.13028,2.12989,2.13025,10000000.0
2008-08-11 00:51:00,2.13029,2.13029,2.13003,2.13017,8000000.0
2008-08-11 00:52:00,2.13017,2.13022,2.13006,2.13006,7000000.0
2008-08-11 00:53:00,2.13025,2.13085,2.13025,2.13079,11000000.0
2008-08-11 00:54:00,2.1305,2.13061,2.13016,2.13061,10000000.0
2008-08-11 00:55:00,2.13065,2.13065,2.13034,2.13058,7000000.0
2008-08-11 00:56:00,2.13067,2.13067,2.13052,2.13062,11000000.0
2008-08-11 00:57:00,2.1307,2.13077,2.13058,2.13077,7000000.0
2008-08-11 00:58:00,2.13071,2.1308,2.13064,2.1308,10000000.0
2008-08-11 00:59:00,2.13128,2.13159,2.13128,2.13159,7000000.0
2008-08-11 01:00:00,2.13172,2.13173,2.1314,2.13154,19000000.0
2008-08-11 01:01:00,2.13193,2.13195,2.13158,2.13163,12000000.0
2008-08-11 01:02:00,2.13177,2.13198,2.13164,2.13186,8000000.0
2008-08-11 01:03:00,2.1318,2.13199,2.13147,2.13199,7000000.0
2008-08-11 01:04:00,2.13195,2.13195,2.13147,2.13147,8000000.0
2008-08-11 01:05:00,2.13136,2.1315,2.13136,2.1315,7000000.0
2008-08-11 01:06:00,2.1315,2.13171,2.13137,2.13137,8000000.0
2008-08-11 01:07:00,2.13124,2.13135,2.13108,2.13135,10000000.0
2008-08-11 01:08:00,2.13109,2.13128,2.13101,2.13118,10000000.0
2008-08-11 01:09:00,2.13089,2.13094,2.1305,2.13094,8000000.0
2008-08-11 01:10:00,2.13118,2.13127,2.13102,2.13119,10000000.0
2008-08-11 01:11:00,2.13108,2.13111,2.13091,2.13094,11000000.0
2008-08-11 01:12:00,2.13111,2.13116,2.13111,2.13116,8000000.0
2008-08-11 01:13:00,2.1311,2.13122,2.13105,2.13109,10000000.0
2008-08-11 01:14:00,2.1309,2.13092,2.13074,2.13087,10000000.0
2008-08-11 01:15:00,2.13092,2.13103,2.1308,2.13103,10000000.0
2008-08-11 01:16:00,2.13108,2.13108,2.13093,2.13099,8000000.0
2008-08-11 01:17:00,2.13086,2.13103,2.13086,2.13096,10000000.0
2008-08-11 01:18:00,2.13109,2.13109,2.13096,2.131,8000000.0
2008-08-11 01:19:00,2.13104,2.13114,2.13093,2.131,11000000.0
2008-08-11 01:20:00,2.13002,2.13018,2.12953,2.12991,13000000.0
2008-08-11 01:21:00,2.12984,2.12994,2.12983,2.12994,7000000.0
2008-08-11 01:22:00,2.13001,2.13001,2.12961,2.12961,7000000.0
2008-08-11 01:23:00,2.12944,2.12985,2.12935,2.12985,11000000.0
2008-08-11 01:24:00,2.12986,2.13003,2.12986,2.12998,7000000.0
2008-08-11 01:25:00,2.12996,2.13005,2.12995,2.13003,9000000.0
2008-08-11 01:26:00,2.13011,2.13019,2.1301,2.13012,14000000.0
2008-08-11 01:27:00,2.1301,2.1301,2.12997,2.12997,15000000.0
2008-08-11 01:28:00,2.12989,2.12997,2.1298,2.12988,9000000.0
2008-08-11 01:29:00,2.12955,2.12955,2.12919,2.12919,10000000.0
2008-08-11 01:30:00,2.12917,2.12934,2.12858,2.12858,10000000.0
2008-08-11 01:31:00,2.12823,2.12827,2.12821,2.12827,10000000.0
2008-08-11 01:32:00,2.12824,2.12837,2.12817,2.12837,18000000.0
2008-08-11 01:33:00,2.12855,2.12879,2.12816,2.12839,20000000.0
2008-08-11 01:34:00,2.12855,2.12875,2.12855,2.12865,16000000.0
2008-08-11 01:35:00,2.12868,2.12868,2.12851,2.12856,8000000.0
2008-08-11 01:36:00,2.12848,2.12849,2.12841,2.12841,9000000.0
2008-08-11 01:37:00,2.12823,2.12846,2.12817,2.12846,7000000.0
2008-08-11 01:38:00,2.12852,2.12862,2.12852,2.12853,12000000.0
2008-08-11 01:39:00,2.12867,2.12926,2.12867,2.12923,12000000.0
2008-08-11 01:40:00,2.12939,2.12939,2.12884,2.12884,7000000.0
2008-08-11 01:41:00,2.12893,2.12913,2.12886,2.12913,11000000.0
2008-08-11 01:42:00,2.12915,2.12916,2.12904,2.12916,7000000.0
2008-08-11 01:43:00,2.12938,2.12938,2.12902,2.12915,8000000.0
2008-08-11 01:44:00,2.12899,2.12899,2.1287,2.1287,7000000.0
2008-08-11 01:45:00,2.12889,2.12901,2.12886,2.12886,7000000.0
2008-08-11 01:46:00,2.1291,2.12965,2.12906,2.12965,7000000.0
2008-08-11 01:47:00,2.12941,2.12941,2.12908,2.12908,14000000.0
2008-08-11 01:48:00,2.12916,2.12936,2.12916,2.12929,7000000.0
2008-08-11 01:49:00,2.12923,2.12923,2.12779,2.12779,8000000.0
2008-08-11 01:50:00,2.12801,2.12886,2.12801,2.12886,10000000.0
2008-08-11 01:51:00,2.12909,2.1297,2.12883,2.1297,16000000.0
2008-08-11 01:52:00,2.12988,2.13027,2.12988,2.13025,13000000.0
2008-08-11 01:53:00,2.13005,2.13005,2.12959,2.12959,7000000.0
2008-08-11 01:54:00,2.1293,2.1293,2.12871,2.12894,9000000.0
2008-08-11 01:55:00,2.1291,2.13005,2.1291,2.13005,12000000.0
2008-08-11 01:56:00,2.13064,2.13071,2.13044,2.1305,17000000.0
2008-08-11 01:57:00,2.13071,2.13102,2.13052,2.13052,13000000.0
2008-08-11 01:58:00,2.13047,2.13076,2.13037,2.13076,10000000.0
2008-08-11 01:59:00,2.13081,2.13102,2.13081,2.13102,8000000.0
2008-08-11 02:00:00,2.13079,2.13086,2.13078,2.13084,8000000.0
2008-08-11 02:01:00,2.13063,2.13093,2.13063,2.13091,10000000.0
2008-08-11 02:02:00,2.13073,2.13135,2.13073,2.13135,13000000.0
2008-08-11 02:03:00,2.13109,2.13109,2.12995,2.13039,17000000.0
2008-08-11 02:04:00,2.13084,2.13113,2.13084,2.13113,12000000.0
2008-08-11 02:05:00,2.13113,2.13178,2.13113,2.1317,9000000.0
2008-08-11 02:06:00,2.13167,2.13176,2.13167,2.13168,7000000.0
2008-08-11 02:07:00,2.13181,2.13229,2.13181,2.13229,13000000.0
2008-08-11 02:08:00,2.13243,2.1327,2.13243,2.13266,16000000.0
2008-08-11 02:09:00,2.13281,2.13299,2.1328,2.1328,10000000.0
2008-08-11 02:10:00,2.13172,2.13189,2.13163,2.13189,8000000.0
2008-08-11 02:11:00,2.13212,2.13287,2.13212,2.13287,7000000.0
2008-08-11 02:12:00,2.13298,2.13314,2.13286,2.13286,14000000.0
2008-08-11 02:13:00,2.13274,2.13297,2.13274,2.13295,7000000.0
2008-08-11 02:14:00,2.13283,2.13292,2.13244,2.13244,7000000.0
2008-08-11 02:15:00,2.13217,2.13282,2.13217,2.13282,7000000.0
2008-08-11 02:16:00,2.13295,2.13305,2.13271,2.13305,8000000.0
2008-08-11 02:17:00,2.13277,2.13277,2.13266,2.13276,7000000.0
2008-08-11 02:18:00,2.13293,2.13313,2.13293,2.13298,11000000.0
2008-08-11 02:19:00,2.13278,2.13278,2.13244,2.13244,7000000.0
2008-08-11 02:20:00,2.13232,2.13267,2.13232,2.13267,12000000.0
2008-08-11 02:21:00,2.13269,2.13278,2.13257,2.13278,12000000.0
2008-08-11 02:22:00,2.13284,2.1332,2.13284,2.1332,7000000.0
2008-08-11 02:23:00,2.13335,2.13343,2.13302,2.13302,9000000.0
2008-08-11 02:24:00,2.13293,2.13352,2.13293,2.13352,8000000.0
2008-08-11 02:25:00,2.13366,2.13366,2.13322,2.13329,16000000.0
2008-08-11 02:26:00,2.13314,2.13327,2.13312,2.13327,20000000.0
2008-08-11 02:27:00,2.1334,2.13346,2.13324,2.13346,18000000.0
2008-08-11 02:28:00,2.13325,2.13325,2.13289,2.13289,10000000.0
2008-08-11 02:29:00,2.1332,2.13361,2.1332,2.13346,10000000.0
2008-08-11 02:30:00,2.13372,2.13399,2.13372,2.13384,10000000.0
2008-08-11 02:31:00,2.13378,2.13392,2.13364,2.13392,9000000.0
2008-08-11 02:32:00,2.13419,2.13419,2.13412,2.13413,15000000.0
2008-08-11 02:33:00,2.13421,2.1344,2.13421,2.1344,14000000.0
2008-08-11 02:34:00,2.13426,2.13426,2.13405,2.1341,9000000.0
2008-08-11 02:35:00,2.13385,2.13409,2.13385,2.134,7000000.0
2008-08-11 02:36:00,2.13425,2.13425,2.13404,2.13406,11000000.0
2008-08-11 02:37:00,2.13382,2.13382,2.133,2.133,7000000.0
2008-08-11 02:38:00,2.13302,2.13319,2.13302,2.13319,7000000.0
2008-08-11 02:39:00,2.13314,2.13324,2.13314,2.13317,13000000.0
2008-08-11 02:40:00,2.13262,2.13262,2.13237,2.13258,11000000.0
2008-08-11 02:41:00,2.13245,2.13257,2.13234,2.13257,8000000.0
2008-08-11 02:42:00,2.13212,2.13212,2.13185,2.13185,10000000.0
2008-08-11 02:43:00,2.13189,2.13277,2.13175,2.13277,8000000.0
2008-08-11 02:44:00,2.13304,2.13304,2.13275,2.13275,10000000.0
2008-08-11 02:45:00,2.13245,2.13273,2.13245,2.13273,10000000.0
2008-08-11 02:46:00,2.13268,2.13292,2.1326,2.13272,10000000.0
2008-08-11 02:47:00,2.1328,2.13304,2.13274,2.1329,8000000.0
2008-08-11 02:48:00,2.13269,2.13269,2.13214,2.13257,11000000.0
2008-08-11 02:49:00,2.13275,2.13275,2.13223,2.13223,10000000.0
2008-08-11 02:50:00,2.13234,2.13234,2.13162,2.13218,8000000.0
2008-08-11 02:51:00,2.13211,2.13211,2.13183,2.13193,10000000.0
2008-08-11 02:52:00,2.13188,2.13188,2.13097,2.13097,10000000.0
2008-08-11 02:53:00,2.13064,2.13107,2.13039,2.13105,8000000.0
2008-08-11 02:54:00,2.13144,2.13144,2.13096,2.13096,7000000.0
2008-08-11 02:55:00,2.13089,2.13196,2.13089,2.13196,8000000.0
2008-08-11 02:56:00,2.13187,2.13217,2.13172,2.13194,7000000.0
2008-08-11 02:57:00,2.13197,2.13224,2.13175,2.13175,8000000.0
2008-08-11 02:58:00,2.13131,2.13152,2.13123,2.13136,12000000.0
2008-08-11 02:59:00,2.13123,2.13129,2.13099,2.13129,19000000.0
2008-08-11 03:00:00,2.13137,2.13139,2.13132,2.13132,7000000.0
2008-08-11 03:01:00,2.13125,2.13138,2.13125,2.13133,10000000.0
2008-08-11 03:02:00,2.13143,2.13163,2.13143,2.13158,7000000.0
2008-08-11 03:03:00,2.13151,2.13192,2.13148,2.13192,11000000.0
2008-08-11 03:04:00,2.1321,2.13219,2.132,2.13219,7000000.0
2008-08-11 03:05:00,2.13208,2.13214,2.13194,2.13206,10000000.0
2008-08-11 03:06:00,2.13204,2.13226,2.13204,2.13216,11000000.0
2008-08-11 03:07:00,2.13207,2.13234,2.13207,2.13233,7000000.0
2008-08-11 03:08:00,2.1318,2.1318,2.13128,2.13142,8000000.0
2008-08-11 03:09:00,2.13164,2.13184,2.13093,2.13093,10000000.0
2008-08-11 03:10:00,2.13102,2.13121,2.13007,2.13007,10000000.0
2008-08-11 03:11:00,2.12975,2.13016,2.12951,2.13016,8000000.0
2008-08-11 03:12:00,2.13047,2.13073,2.13034,2.13073,7000000.0
2008-08-11 03:13:00,2.13085,2.1311,2.13085,2.13108,10000000.0
2008-08-11 03:14:00,2.13099,2.13106,2.13058,2.13106,16000000.0
2008-08-11 03:15:00,2.13129,2.13129,2.13047,2.13074,11000000.0
2008-08-11 03:16:00,2.1309,2.1309,2.13024,2.13024,5000000.0
2008-08-11 03:17:00,2.12925,2.12925,2.12835,2.12888,8000000.0
2008-08-11 03:18:00,2.12907,2.12971,2.12907,2.12971,10000000.0
2008-08-11 03:19:00,2.12996,2.13044,2.12996,2.13038,7000000.0
2008-08-11 03:20:00,2.1305,2.13057,2.13042,2.13057,7000000.0
2008-08-11 03:21:00,2.13039,2.1306,2.13039,2.1306,7000000.0
2008-08-11 03:22:00,2.13075,2.13078,2.12887,2.12887,8000000.0
2008-08-11 03:23:00,2.13097,2.13137,2.13097,2.13108,9000000.0
2008-08-11 03:24:00,2.13083,2.13088,2.13083,2.13088,7000000.0
2008-08-11 03:25:00,2.13093,2.13116,2.13089,2.13116,23000000.0
2008-08-11 03:26:00,2.13123,2.1316,2.1312,2.1316,9000000.0
2008-08-11 03:27:00,2.13137,2.13137,2.13097,2.13136,7000000.0
2008-08-11 03:28:00,2.13133,2.13154,2.13123,2.13144,7000000.0
2008-08-11 03:29:00,2.13143,2.13162,2.13123,2.13123,8000000.0
2008-08-11 03:30:00,2.13154,2.13205,2.13153,2.13153,10000000.0
2008-08-11 03:31:00,2.1322,2.13267,2.13214,2.13214,8000000.0
2008-08-11 03:32:00,2.13104,2.13129,2.13082,2.13129,10000000.0
2008-08-11 03:33:00,2.13131,2.13131,2.13047,2.13069,7000000.0
2008-08-11 03:34:00,2.13025,2.13039,2.13024,2.13024,11000000.0
2008-08-11 03:35:00,2.12949,2.12949,2.12832,2.12832,8000000.0
2008-08-11 03:36:00,2.12865,2.12978,2.12865,2.12976,8000000.0
2008-08-11 03:37:00,2.12987,2.13044,2.12968,2.12968,8000000.0
2008-08-11 03:38:00,2.1301,2.13048,2.13,2.13,8000000.0
2008-08-11 03:39:00,2.12948,2.12967,2.1294,2.12955,10000000.0
2008-08-11 03:40:00,2.12919,2.12975,2.12868,2.12975,6000000.0
2008-08-11 03:41:00,2.12995,2.13036,2.12995,2.13021,8000000.0
2008-08-11 03:42:00,2.13007,2.13007,2.12981,2.12993,8000000.0
2008-08-11 03:43:00,2.12987,2.13004,2.12978,2.13004,9000000.0
2008-08-11 03:44:00,2.13006,2.13061,2.13006,2.13061,9000000.0
2008-08-11 03:45:00,2.13092,2.13093,2.13049,2.13049,7000000.0
2008-08-11 03:46:00,2.13108,2.13141,2.13108,2.13141,8000000.0
2008-08-11 03:47:00,2.13167,2.13177,2.13151,2.13163,9000000.0
2008-08-11 03:48:00,2.13173,2.13181,2.13153,2.13181,10000000.0
2008-08-11 03:49:00,2.13175,2.13183,2.13172,2.1318,23000000.0
2008-08-11 03:50:00,2.13198,2.13198,2.1315,2.13153,7000000.0
2008-08-11 03:51:00,2.13087,2.13087,2.13044,2.13056,8000000.0
2008-08-11 03:52:00,2.13078,2.13107,2.13059,2.13102,9000000.0
2008-08-11 03:53:00,2.13091,2.13091,2.13065,2.13075,8000000.0
2008-08-11 03:54:00,2.13076,2.13076,2.13023,2.13043,9000000.0
2008-08-11 03:55:00,2.1301,2.1301,2.12992,2.12992,10000000.0
2008-08-11 03:56:00,2.12981,2.12998,2.12977,2.12977,12000000.0
2008-08-11 03:57:00,2.12963,2.13002,2.12957,2.13002,9000000.0
2008-08-11 03:58:00,2.13049,2.1306,2.13049,2.13054,8000000.0
2008-08-11 03:59:00,2.13039,2.13039,2.13019,2.13019,7000000.0
2008-08-11 04:00:00,2.13009,2.13016,2.12982,2.12998,18000000.0
2008-08-11 04:01:00,2.12973,2.13005,2.12973,2.13005,8000000.0
2008-08-11 04:02:00,2.12998,2.13027,2.12992,2.13019,25000000.0
2008-08-11 04:03:00,2.13046,2.13046,2.12968,2.12968,12000000.0
2008-08-11 04:04:00,2.12968,2.12987,2.12968,2.12986,9000000.0
2008-08-11 04:05:00,2.12972,2.13016,2.12972,2.12981,7000000.0
2008-08-11 04:06:00,2.12993,2.13022,2.12972,2.12982,11000000.0
2008-08-11 04:07:00,2.12978,2.13008,2.12978,2.13008,7000000.0
2008-08-11 04:08:00,2.13059,2.13112,2.13059,2.13112,10000000.0
2008-08-11 04:09:00,2.13113,2.13126,2.13085,2.13085,8000000.0
2008-08-11 04:10:00,2.13078,2.13104,2.13078,2.13097,9000000.0
2008-08-11 04:11:00,2.13087,2.13087,2.13007,2.13007,7000000.0
2008-08-11 04:12:00,2.13,2.13015,2.12994,2.13001,11000000.0
2008-08-11 04:13:00,2.13006,2.13006,2.13,2.13001,8000000.0
2008-08-11 04:14:00,2.13031,2.13037,2.1303,2.13037,7000000.0
2008-08-11 04:15:00,2.13033,2.13042,2.13015,2.13015,8000000.0
2008-08-11 04:16:00,2.13125,2.13337,2.13125,2.13337,8000000.0
2008-08-11 04:17:00,2.13453,2.13587,2.13448,2.13587,19000000.0
2008-08-11 04:18:00,2.13602,2.13602,2.13475,2.13475,8000000.0
2008-08-11 04:19:00,2.1347,2.13502,2.1347,2.13499,21000000.0
2008-08-11 04:20:00,2.13591,2.13734,2.13591,2.13734,11000000.0
2008-08-11 04:21:00,2.13742,2.13773,2.13742,2.13746,7000000.0
2008-08-11 04:22:00,2.13771,2.13771,2.13744,2.1376,8000000.0
2008-08-11 04:23:00,2.13808,2.1381,2.13763,2.13806,9000000.0
2008-08-11 04:24:00,2.13837,2.13985,2.13837,2.13985,12000000.0
2008-08-11 04:25:00,2.14056,2.14056,2.13998,2.13998,9000000.0
2008-08-11 04:26:00,2.13979,2.13979,2.13955,2.13955,8000000.0
2008-08-11 04:27:00,2.13978,2.13994,2.13949,2.13949,9000000.0
2008-08-11 04:28:00,2.1387,2.1387,2.13601,2.13601,14000000.0
2008-08-11 04:29:00,2.13601,2.13617,2.13578,2.13594,16000000.0
2008-08-11 04:30:00,2.13679,2.13745,2.13679,2.13711,25000000.0
2008-08-11 04:31:00,2.13716,2.1374,2.13716,2.1374,8000000.0
2008-08-11 04:32:00,2.13731,2.13745,2.13729,2.13739,8000000.0
2008-08-11 04:33:00,2.13704,2.13704,2.13667,2.13667,10000000.0
2008-08-11 04:34:00,2.13694,2.13706,2.13684,2.13684,10000000.0
2008-08-11 04:35:00,2.1366,2.13681,2.1366,2.13666,9000000.0
2008-08-11 04:36:00,2.13692,2.13692,2.13666,2.13681,7000000.0
2008-08-11 04:37:00,2.13682,2.13702,2.13682,2.13689,7000000.0
2008-08-11 04:38:00,2.13698,2.13698,2.13686,2.13688,3000000.0
2008-08-11 04:39:00,2.13687,2.13687,2.13636,2.13636,8000000.0
2008-08-11 04:40:00,2.13598,2.13632,2.13574,2.13632,11000000.0
2008-08-11 04:41:00,2.1363,2.13644,2.13618,2.13621,9000000.0
2008-08-11 04:42:00,2.13619,2.13619,2.13609,2.13609,11000000.0
2008-08-11 04:43:00,2.13603,2.13694,2.13603,2.13694,9000000.0
2008-08-11 04:44:00,2.13699,2.13699,2.13677,2.13677,8000000.0
2008-08-11 04:45:00,2.13726,2.1374,2.13717,2.1372,9000000.0
2008-08-11 04:46:00,2.13698,2.13698,2.1368,2.1368,7000000.0
2008-08-11 04:47:00,2.13693,2.13699,2.13677,2.13697,8000000.0
2008-08-11 04:48:00,2.13687,2.13689,2.13685,2.13685,7000000.0
2008-08-11 04:49:00,2.13679,2.13695,2.13679,2.13695,8000000.0
2008-08-11 04:50:00,2.13694,2.13715,2.13694,2.13715,7000000.0
2008-08-11 04:51:00,2.13757,2.13768,2.13757,2.13765,15000000.0
2008-08-11 04:52:00,2.13771,2.13796,2.13771,2.13771,9000000.0
2008-08-11 04:53:00,2.13823,2.13908,2.13823,2.13908,8000000.0
2008-08-11 04:54:00,2.1403,2.14046,2.14011,2.14014,11000000.0
2008-08-11 04:55:00,2.13991,2.14002,2.1397,2.14002,11000000.0
2008-08-11 04:56:00,2.14028,2.14028,2.13998,2.14013,12000000.0
2008-08-11 04:57:00,2.13953,2.1397,2.13953,2.13964,8000000.0
2008-08-11 04:58:00,2.14002,2.14018,2.13994,2.13998,9000000.0
2008-08-11 04:59:00,2.13993,2.13993,2.13964,2.13964,12000000.0
2008-08-11 05:00:00,2.13958,2.13974,2.13958,2.13974,9000000.0
2008-08-11 05:01:00,2.13997,2.14054,2.13997,2.14054,7000000.0
2008-08-11 05:02:00,2.14054,2.14054,2.14038,2.14038,7000000.0
2008-08-11 05:03:00,2.14085,2.14085,2.14047,2.14065,8000000.0
2008-08-11 05:04:00,2.14069,2.14091,2.14069,2.14091,9000000.0
2008-08-11 05:05:00,2.14102,2.14138,2.14097,2.14138,13000000.0
2008-08-11 05:06:00,2.14164,2.14274,2.14164,2.14274,8000000.0
2008-08-11 05:07:00,2.14302,2.14302,2.14287,2.14287,10000000.0
2008-08-11 05:08:00,2.14225,2.14231,2.14207,2.14209,10000000.0
2008-08-11 05:09:00,2.14186,2.14186,2.14176,2.14181,16000000.0
2008-08-11 05:10:00,2.14192,2.1425,2.14192,2.14248,12000000.0
2008-08-11 05:11:00,2.14282,2.14284,2.14187,2.14191,11000000.0
2008-08-11 05:12:00,2.14175,2.14175,2.14161,2.14161,16000000.0
2008-08-11 05:13:00,2.14164,2.14245,2.14164,2.14199,9000000.0
2008-08-11 05:14:00,2.14187,2.14221,2.14187,2.14192,12000000.0
2008-08-11 05:15:00,2.14072,2.14123,2.14069,2.14121,8000000.0
2008-08-11 05:16:00,2.14028,2.1405,2.14025,2.14025,11000000.0
2008-08-11 05:17:00,2.14069,2.14076,2.14048,2.14048,9000000.0
2008-08-11 05:18:00,2.14056,2.14056,2.14034,2.14034,16000000.0
2008-08-11 05:19:00,2.14042,2.14152,2.14042,2.14152,9000000.0
2008-08-11 05:20:00,2.14118,2.14118,2.14053,2.14053,11000000.0
2008-08-11 05:21:00,2.14044,2.14044,2.14037,2.14037,15000000.0
2008-08-11 05:22:00,2.1404,2.14046,2.14034,2.14046,28000000.0
2008-08-11 05:23:00,2.1401,2.1403,2.13969,2.14005,26000000.0
2008-08-11 05:24:00,2.14068,2.14102,2.14068,2.14076,27000000.0
2008-08-11 05:25:00,2.14068,2.14105,2.14062,2.14068,47000000.0
2008-08-11 05:26:00,2.14061,2.14084,2.14061,2.14081,38000000.0
2008-08-11 05:27:00,2.14113,2.14127,2.14105,2.14118,7000000.0
2008-08-11 05:28:00,2.14087,2.14087,2.1407,2.1407,22000000.0
2008-08-11 05:29:00,2.14066,2.1407,2.14061,2.14066,11000000.0
2008-08-11 05:30:00,2.14068,2.14073,2.14051,2.14051,7000000.0
2008-08-11 05:31:00,2.14052,2.1411,2.14052,2.14105,10000000.0
2008-08-11 05:32:00,2.14105,2.14105,2.14074,2.14092,10000000.0
2008-08-11 05:33:00,2.14134,2.1414,2.14134,2.14138,8000000.0
2008-08-11 05:34:00,2.14079,2.14079,2.13937,2.13946,8000000.0
2008-08-11 05:35:00,2.14075,2.14106,2.1407,2.1407,10000000.0
2008-08-11 05:36:00,2.14079,2.14112,2.14079,2.14096,15000000.0
2008-08-11 05:37:00,2.141,2.14148,2.141,2.14148,11000000.0
2008-08-11 05:38:00,2.14149,2.14149,2.14071,2.14071,11000000.0
2008-08-11 05:39:00,2.13966,2.13969,2.1388,2.13903,7000000.0
2008-08-11 05:40:00,2.13894,2.13921,2.13894,2.13909,9000000.0
2008-08-11 05:41:00,2.13937,2.13941,2.13929,2.13929,9000000.0
2008-08-11 05:42:00,2.13933,2.13933,2.13913,2.13913,16000000.0
2008-08-11 05:43:00,2.13924,2.13941,2.13918,2.13921,8000000.0
2008-08-11 05:44:00,2.13904,2.13924,2.13904,2.13924,9000000.0
2008-08-11 05:45:00,2.13947,2.13947,2.13894,2.13894,13000000.0
2008-08-11 05:46:00,2.13893,2.13904,2.13886,2.13902,10000000.0
2008-08-11 05:47:00,2.13894,2.13894,2.13864,2.13864,15000000.0
2008-08-11 05:48:00,2.13884,2.13913,2.13884,2.13895,11000000.0
2008-08-11 05:49:00,2.13799,2.13852,2.13765,2.13765,8000000.0
2008-08-11 05:50:00,2.13844,2.13867,2.13844,2.13865,13000000.0
2008-08-11 05:51:00,2.13836,2.13836,2.13704,2.13704,30000000.0
2008-08-11 05:52:00,2.13699,2.13745,2.13699,2.13745,15000000.0
2008-08-11 05:53:00,2.13761,2.13772,2.13758,2.13758,8000000.0
2008-08-11 05:54:00,2.13751,2.13751,2.13731,2.13731,16000000.0
2008-08-11 05:55:00,2.13724,2.13768,2.13724,2.13768,11000000.0
2008-08-11 05:56:00,2.1376,2.13771,2.1376,2.13764,33000000.0
2008-08-11 05:57:00,2.13726,2.13743,2.13726,2.13741,11000000.0
2008-08-11 05:58:00,2.13779,2.13808,2.13779,2.13808,19000000.0
2008-08-11 05:59:00,2.13794,2.13825,2.13794,2.13804,12000000.0
2008-08-11 06:00:00,2.13781,2.1384,2.13781,2.1384,25000000.0
2008-08-11 06:01:00,2.13835,2.13845,2.13814,2.13823,16000000.0
2008-08-11 06:02:00,2.13843,2.13916,2.13843,2.13916,13000000.0
2008-08-11 06:03:00,2.13879,2.13895,2.13844,2.13852,22000000.0
2008-08-11 06:04:00,2.13883,2.139,2.13883,2.139,11000000.0
2008-08-11 06:05:00,2.13906,2.13914,2.13906,2.13908,9000000.0
2008-08-11 06:06:00,2.13874,2.13899,2.13874,2.13895,8000000.0
2008-08-11 06:07:00,2.13899,2.13909,2.13835,2.13835,10000000.0
2008-08-11 06:08:00,2.13915,2.13929,2.13913,2.13921,8000000.0
2008-08-11 06:09:00,2.13933,2.14013,2.13933,2.13938,10000000.0
2008-08-11 06:10:00,2.13971,2.14029,2.13971,2.14029,8000000.0
2008-08-11 06:11:00,2.14029,2.1403,2.14015,2.14015,7000000.0
2008-08-11 06:12:00,2.14005,2.14005,2.13946,2.13946,10000000.0
2008-08-11 06:13:00,2.1394,2.13954,2.13935,2.13935,15000000.0
2008-08-11 06:14:00,2.13937,2.13952,2.13937,2.13949,10000000.0
2008-08-11 06:15:00,2.13956,2.13956,2.13931,2.1395,18000000.0
2008-08-11 06:16:00,2.13961,2.1403,2.13948,2.1403,11000000.0
2008-08-11 06:17:00,2.14043,2.14078,2.14042,2.14078,7000000.0
2008-08-11 06:18:00,2.14142,2.14142,2.14098,2.14098,13000000.0
2008-08-11 06:19:00,2.14107,2.14119,2.14101,2.14113,12000000.0
2008-08-11 06:20:00,2.14127,2.14127,2.14045,2.14045,18000000.0
2008-08-11 06:21:00,2.14023,2.14091,2.14023,2.1406,26000000.0
2008-08-11 06:22:00,2.14067,2.14067,2.13975,2.14066,10000000.0
2008-08-11 06:23:00,2.14045,2.14054,2.14025,2.14027,11000000.0
2008-08-11 06:24:00,2.14001,2.14002,2.13978,2.13978,11000000.0
2008-08-11 06:25:00,2.13967,2.13974,2.13934,2.13934,10000000.0
2008-08-11 06:26:00,2.13968,2.1397,2.13924,2.13924,7000000.0
2008-08-11 06:27:00,2.13957,2.14007,2.13957,2.13992,8000000.0
2008-08-11 06:28:00,2.13995,2.14053,2.13995,2.1405,7000000.0
2008-08-11 06:29:00,2.14025,2.14034,2.14025,2.14028,9000000.0
2008-08-11 06:30:00,2.14008,2.14033,2.14008,2.14032,11000000.0
2008-08-11 06:31:00,2.14052,2.14098,2.14052,2.14073,20000000.0
2008-08-11 06:32:00,2.14066,2.14076,2.14032,2.14076,31000000.0
2008-08-11 06:33:00,2.14056,2.14074,2.14056,2.14072,17000000.0
2008-08-11 06:34:00,2.14083,2.14083,2.14004,2.14004,9000000.0
2008-08-11 06:35:00,2.14012,2.14068,2.13997,2.14068,8000000.0
2008-08-11 06:36:00,2.14058,2.14058,2.14041,2.14052,10000000.0
2008-08-11 06:37:00,2.14069,2.14073,2.14069,2.1407,7000000.0
2008-08-11 06:38:00,2.14089,2.14089,2.14012,2.14015,8000000.0
2008-08-11 06:39:00,2.14019,2.14027,2.14018,2.14027,12000000.0
2008-08-11 06:40:00,2.14047,2.14097,2.14047,2.14084,7000000.0
2008-08-11 06:41:00,2.14087,2.14087,2.14053,2.14053,7000000.0
2008-08-11 06:42:00,2.14065,2.14065,2.14049,2.14063,7000000.0
2008-08-11 06:43:00,2.14066,2.14082,2.14066,2.14082,9000000.0
2008-08-11 06:44:00,2.14073,2.14073,2.14021,2.14021,11000000.0
2008-08-11 06:45:00,2.1403,2.14044,2.1403,2.14036,8000000.0
2008-08-11 06:46:00,2.14052,2.14087,2.14052,2.14069,8000000.0
2008-08-11 06:47:00,2.14068,2.14075,2.13884,2.14074,8000000.0
2008-08-11 06:48:00,2.14072,2.14081,2.14072,2.14078,8000000.0
2008-08-11 06:49:00,2.14059,2.14059,2.13966,2.13995,9000000.0
2008-08-11 06:50:00,2.13971,2.13976,2.13941,2.13952,9000000.0
2008-08-11 06:51:00,2.13946,2.13946,2.13812,2.13818,11000000.0
2008-08-11 06:52:00,2.1387,2.13887,2.13863,2.13887,7000000.0
2008-08-11 06:53:00,2.13888,2.13888,2.13805,2.13805,8000000.0
2008-08-11 06:54:00,2.13802,2.13837,2.13753,2.13753,11000000.0
2008-08-11 06:55:00,2.1378,2.13803,2.13771,2.13803,8000000.0
2008-08-11 06:56:00,2.13824,2.13824,2.13778,2.13816,13000000.0
2008-08-11 06:57:00,2.13851,2.13874,2.13851,2.13858,18000000.0
2008-08-11 06:58:00,2.13876,2.13876,2.13845,2.13863,16000000.0
2008-08-11 06:59:00,2.13859,2.13859,2.13805,2.13805,11000000.0
2008-08-11 07:00:00,2.13797,2.13797,2.13786,2.13796,8000000.0
2008-08-11 07:01:00,2.13797,2.13797,2.13745,2.13752,14000000.0
2008-08-11 07:02:00,2.13718,2.13732,2.13712,2.13717,18000000.0
2008-08-11 07:03:00,2.13728,2.13768,2.13728,2.13768,8000000.0
2008-08-11 07:04:00,2.13763,2.13763,2.13732,2.13732,8000000.0
2008-08-11 07:05:00,2.13726,2.13726,2.13705,2.13705,10000000.0
2008-08-11 07:06:00,2.13712,2.13714,2.13708,2.13709,8000000.0
2008-08-11 07:07:00,2.13708,2.13708,2.13677,2.13677,15000000.0
2008-08-11 07:08:00,2.13683,2.13731,2.13683,2.13731,18000000.0
2008-08-11 07:09:00,2.1377,2.138,2.1377,2.138,8000000.0
2008-08-11 07:10:00,2.1378,2.13806,2.1378,2.13802,18000000.0
2008-08-11 07:11:00,2.13785,2.13785,2.13766,2.13766,11000000.0
2008-08-11 07:12:00,2.13756,2.13756,2.13703,2.13744,11000000.0
2008-08-11 07:13:00,2.1374,2.13783,2.1374,2.13783,9000000.0
2008-08-11 07:14:00,2.13798,2.13814,2.13787,2.13787,12000000.0
2008-08-11 07:15:00,2.13785,2.13853,2.1366,2.1366,7000000.0
2008-08-11 07:16:00,2.13779,2.13779,2.13761,2.13761,12000000.0
2008-08-11 07:17:00,2.13742,2.13772,2.13742,2.13751,15000000.0
2008-08-11 07:18:00,2.13754,2.13762,2.13753,2.13759,8000000.0
2008-08-11 07:19:00,2.13755,2.13755,2.13741,2.13744,7000000.0
2008-08-11 07:20:00,2.13722,2.13729,2.13716,2.13716,9000000.0
2008-08-11 07:21:00,2.13743,2.13757,2.13736,2.13755,10000000.0
2008-08-11 07:22:00,2.13754,2.13758,2.13752,2.13754,7000000.0
2008-08-11 07:23:00,2.13748,2.13748,2.13614,2.13626,11000000.0
2008-08-11 07:24:00,2.13648,2.13648,2.13548,2.13548,23000000.0
2008-08-11 07:25:00,2.13547,2.13634,2.13547,2.13634,28000000.0
2008-08-11 07:26:00,2.13638,2.13659,2.13624,2.13659,14000000.0
2008-08-11 07:27:00,2.13662,2.13676,2.13648,2.13648,20000000.0
2008-08-11 07:28:00,2.13638,2.13668,2.13633,2.13668,17000000.0
2008-08-11 07:29:00,2.13671,2.13683,2.13658,2.13662,27000000.0
2008-08-11 07:30:00,2.13649,2.13667,2.13646,2.1365,20000000.0
2008-08-11 07:31:00,2.13669,2.1369,2.13669,2.13679,7000000.0
2008-08-11 07:32:00,2.13671,2.13671,2.13648,2.13666,11000000.0
2008-08-11 07:33:00,2.13667,2.13676,2.13616,2.13639,22000000.0
2008-08-11 07:34:00,2.13654,2.13698,2.13654,2.13698,16000000.0
2008-08-11 07:35:00,2.13637,2.13749,2.13637,2.13749,15000000.0
2008-08-11 07:36:00,2.13766,2.13766,2.13695,2.13695,8000000.0
2008-08-11 07:37:00,2.1369,2.13735,2.13684,2.13735,12000000.0
2008-08-11 07:38:00,2.13775,2.13778,2.13756,2.1377,7000000.0
2008-08-11 07:39:00,2.13755,2.13766,2.13742,2.13751,14000000.0
2008-08-11 07:40:00,2.13745,2.13752,2.13739,2.13739,9000000.0
2008-08-11 07:41:00,2.13728,2.13745,2.13727,2.13739,24000000.0
2008-08-11 07:42:00,2.13733,2.13767,2.13726,2.13767,17000000.0
2008-08-11 07:43:00,2.13777,2.13794,2.13774,2.13776,22000000.0
2008-08-11 07:44:00,2.13781,2.13789,2.13775,2.13787,10000000.0
2008-08-11 07:45:00,2.13784,2.13784,2.13751,2.13757,15000000.0
2008-08-11 07:46:00,2.13768,2.13815,2.13764,2.13815,17000000.0
2008-08-11 07:47:00,2.13817,2.13823,2.13806,2.13808,15000000.0
2008-08-11 07:48:00,2.13802,2.13802,2.13731,2.13731,10000000.0
2008-08-11 07:49:00,2.13711,2.13893,2.13711,2.13893,20000000.0
2008-08-11 07:50:00,2.13935,2.13964,2.13935,2.13956,17000000.0
2008-08-11 07:51:00,2.13939,2.13945,2.13803,2.13803,15000000.0
2008-08-11 07:52:00,2.13808,2.13835,2.13804,2.13804,29000000.0
2008-08-11 07:53:00,2.13738,2.13738,2.13646,2.137,13000000.0
2008-08-11 07:54:00,2.13705,2.13705,2.13661,2.13681,23000000.0
2008-08-11 07:55:00,2.1371,2.13777,2.13709,2.13761,27000000.0
2008-08-11 07:56:00,2.13697,2.13704,2.13684,2.13684,18000000.0
2008-08-11 07:57:00,2.13665,2.13683,2.13656,2.13683,20000000.0
2008-08-11 07:58:00,2.13666,2.13666,2.13647,2.13653,13000000.0
2008-08-11 07:59:00,2.13683,2.13698,2.1362,2.1362,23000000.0
2008-08-11 08:00:00,2.13669,2.13749,2.13669,2.13694,31000000.0
2008-08-11 08:01:00,2.13727,2.13727,2.13697,2.13708,13000000.0
2008-08-11 08:02:00,2.13709,2.13723,2.13688,2.13707,12000000.0
2008-08-11 08:03:00,2.13701,2.13737,2.137,2.13737,20000000.0
2008-08-11 08:04:00,2.13758,2.13758,2.13692,2.13732,30000000.0
2008-08-11 08:05:00,2.13716,2.13754,2.13716,2.13747,9000000.0
2008-08-11 08:06:00,2.13733,2.13733,2.13617,2.13646,21000000.0
2008-08-11 08:07:00,2.13624,2.13624,2.1359,2.13603,15000000.0
2008-08-11 08:08:00,2.13637,2.13637,2.13549,2.13549,25000000.0
2008-08-11 08:09:00,2.13537,2.13568,2.13523,2.13523,23000000.0
2008-08-11 08:10:00,2.13527,2.13594,2.13514,2.13565,27000000.0
2008-08-11 08:11:00,2.13546,2.13576,2.13544,2.13576,18000000.0
2008-08-11 08:12:00,2.13578,2.13578,2.13505,2.13568,22000000.0
2008-08-11 08:13:00,2.13603,2.13624,2.13532,2.13532,18000000.0
2008-08-11 08:14:00,2.13473,2.13508,2.13462,2.13508,33000000.0
2008-08-11 08:15:00,2.13522,2.13591,2.13522,2.13589,21000000.0
2008-08-11 08:16:00,2.13547,2.13562,2.13542,2.13547,21000000.0
2008-08-11 08:17:00,2.13574,2.13574,2.1352,2.1352,19000000.0
2008-08-11 08:18:00,2.13545,2.13545,2.13518,2.13526,17000000.0
2008-08-11 08:19:00,2.13546,2.1359,2.13546,2.13586,16000000.0
2008-08-11 08:20:00,2.13573,2.13582,2.13548,2.1357,13000000.0
2008-08-11 08:21:00,2.13559,2.13565,2.13552,2.13557,18000000.0
2008-08-11 08:22:00,2.13553,2.13565,2.13541,2.13563,26000000.0
2008-08-11 08:23:00,2.1357,2.1357,2.13536,2.13536,16000000.0
2008-08-11 08:24:00,2.13568,2.13592,2.13567,2.13592,28000000.0
2008-08-11 08:25:00,2.1357,2.136,2.13347,2.13347,49000000.0
2008-08-11 08:26:00,2.1338,2.13412,2.13377,2.13408,14000000.0
2008-08-11 08:27:00,2.13397,2.13474,2.13397,2.13474,31000000.0
2008-08-11 08:28:00,2.13478,2.13534,2.13478,2.1351,28000000.0
2008-08-11 08:29:00,2.13531,2.13534,2.13475,2.1352,32000000.0
2008-08-11 08:30:00,2.13506,2.13506,2.13421,2.13421,28000000.0
2008-08-11 08:31:00,2.13355,2.134,2.13355,2.134,40000000.0
2008-08-11 08:32:00,2.13394,2.13465,2.13378,2.13465,51000000.0
2008-08-11 08:33:00,2.13501,2.13501,2.13417,2.13417,48000000.0
2008-08-11 08:34:00,2.13358,2.13377,2.13321,2.13353,49000000.0
2008-08-11 08:35:00,2.13351,2.13355,2.1332,2.13352,39000000.0
2008-08-11 08:36:00,2.13419,2.13471,2.13419,2.13471,12000000.0
2008-08-11 08:37:00,2.1343,2.1343,2.13374,2.13374,25000000.0
2008-08-11 08:38:00,2.13313,2.13319,2.13272,2.13319,21000000.0
2008-08-11 08:39:00,2.13331,2.13331,2.13217,2.13217,23000000.0
2008-08-11 08:40:00,2.13241,2.13241,2.13203,2.13233,36000000.0
2008-08-11 08:41:00,2.1324,2.13355,2.1324,2.13355,30000000.0
2008-08-11 08:42:00,2.13433,2.13532,2.13433,2.13526,17000000.0
2008-08-11 08:43:00,2.13456,2.13526,2.13456,2.13526,23000000.0
2008-08-11 08:44:00,2.13502,2.13502,2.1337,2.13421,17000000.0
2008-08-11 08:45:00,2.13407,2.13457,2.13407,2.13457,37000000.0
2008-08-11 08:46:00,2.13461,2.13468,2.13452,2.13461,23000000.0
2008-08-11 08:47:00,2.13468,2.13468,2.1342,2.1342,25000000.0
2008-08-11 08:48:00,2.13417,2.13427,2.13402,2.1342,36000000.0
2008-08-11 08:49:00,2.13459,2.13507,2.13459,2.13469,27000000.0
2008-08-11 08:50:00,2.13463,2.13489,2.13455,2.13455,56000000.0
2008-08-11 08:51:00,2.13469,2.1348,2.13467,2.13476,32000000.0
2008-08-11 08:52:00,2.13488,2.13494,2.13475,2.13494,39000000.0
2008-08-11 08:53:00,2.13503,2.13564,2.13503,2.13561,63000000.0
2008-08-11 08:54:00,2.13546,2.13546,2.1348,2.13508,42000000.0
2008-08-11 08:55:00,2.1349,2.13504,2.13486,2.13487,55000000.0
2008-08-11 08:56:00,2.13502,2.13533,2.13489,2.13504,21000000.0
2008-08-11 08:57:00,2.13514,2.13561,2.13505,2.1352,23000000.0
2008-08-11 08:58:00,2.13455,2.13579,2.13455,2.13546,18000000.0
2008-08-11 08:59:00,2.13556,2.13564,2.13526,2.13564,12000000.0
2008-08-11 09:00:00,2.13559,2.13559,2.13474,2.13498,26000000.0
2008-08-11 09:01:00,2.13498,2.13498,2.13468,2.13468,19000000.0
2008-08-11 09:02:00,2.13458,2.1346,2.1344,2.1344,15000000.0
2008-08-11 09:03:00,2.13458,2.13488,2.13353,2.13392,16000000.0
2008-08-11 09:04:00,2.13378,2.13498,2.1334,2.13498,22000000.0
2008-08-11 09:05:00,2.1347,2.13495,2.13402,2.13402,11000000.0
2008-08-11 09:06:00,2.13456,2.13553,2.13367,2.13527,31000000.0
2008-08-11 09:07:00,2.13563,2.13573,2.135,2.1354,33000000.0
2008-08-11 09:08:00,2.1358,2.13625,2.13479,2.13521,17000000.0
2008-08-11 09:09:00,2.13473,2.13528,2.1339,2.13493,37000000.0
2008-08-11 09:10:00,2.13516,2.13526,2.13369,2.13516,31000000.0
2008-08-11 09:11:00,2.13507,2.1357,2.13431,2.13567,26000000.0
2008-08-11 09:12:00,2.13587,2.13601,2.13452,2.1349,41000000.0
2008-08-11 09:13:00,2.13579,2.13624,2.1348,2.13534,61000000.0
2008-08-11 09:14:00,2.13634,2.13642,2.13507,2.13598,57000000.0
2008-08-11 09:15:00,2.1354,2.13633,2.1353,2.13633,33000000.0
2008-08-11 09:16:00,2.13588,2.13621,2.13491,2.1358,39000000.0
2008-08-11 09:17:00,2.13611,2.13627,2.13479,2.13598,40000000.0
2008-08-11 09:18:00,2.13628,2.13628,2.13461,2.13555,68000000.0
2008-08-11 09:19:00,2.13482,2.13546,2.13429,2.13542,52000000.0
2008-08-11 09:20:00,2.13531,2.13533,2.13378,2.13465,37000000.0
2008-08-11 09:21:00,2.13445,2.13538,2.13336,2.13483,61000000.0
2008-08-11 09:22:00,2.13476,2.13506,2.13345,2.13482,63000000.0
2008-08-11 09:23:00,2.13458,2.13458,2.13293,2.13418,65000000.0
2008-08-11 09:24:00,2.13459,2.13486,2.13354,2.13478,47000000.0
2008-08-11 09:25:00,2.13465,2.13511,2.13367,2.13468,32000000.0
2008-08-11 09:26:00,2.13396,2.13461,2.13351,2.13405,29000000.0
2008-08-11 09:27:00,2.13416,2.13443,2.13279,2.13373,55000000.0
2008-08-11 09:28:00,2.13389,2.13431,2.13343,2.13356,46000000.0
2008-08-11 09:29:00,2.13385,2.13408,2.13288,2.1334,32000000.0
2008-08-11 09:30:00,2.13377,2.13417,2.13274,2.13373,24000000.0
2008-08-11 09:31:00,2.13367,2.13397,2.1327,2.13366,18000000.0
2008-08-11 09:32:00,2.13382,2.13382,2.13234,2.13306,35000000.0
2008-08-11 09:33:00,2.13249,2.13369,2.13249,2.13291,43000000.0
2008-08-11 09:34:00,2.13336,2.13358,2.13212,2.13335,31000000.0
2008-08-11 09:35:00,2.13332,2.13397,2.1322,2.13278,47000000.0
2008-08-11 09:36:00,2.13431,2.13431,2.1327,2.1327,34000000.0
2008-08-11 09:37:00,2.13249,2.13269,2.13225,2.13269,49000000.0
2008-08-11 09:38:00,2.13265,2.13268,2.13259,2.13262,37000000.0
2008-08-11 09:39:00,2.13255,2.13255,2.13203,2.13221,61000000.0
2008-08-11 09:40:00,2.13218,2.13238,2.1321,2.13238,46000000.0
2008-08-11 09:41:00,2.13225,2.13266,2.13225,2.13263,33000000.0
2008-08-11 09:42:00,2.13284,2.13284,2.13165,2.13165,60000000.0
2008-08-11 09:43:00,2.13121,2.13147,2.13108,2.13145,66000000.0
2008-08-11 09:44:00,2.13182,2.13182,2.13126,2.13126,21000000.0
2008-08-11 09:45:00,2.13113,2.13134,2.13112,2.1313,22000000.0
2008-08-11 09:46:00,2.13128,2.13157,2.13128,2.13137,30000000.0
2008-08-11 09:47:00,2.13134,2.13134,2.13078,2.13128,24000000.0
2008-08-11 09:48:00,2.13174,2.13276,2.13174,2.13276,34000000.0
2008-08-11 09:49:00,2.13243,2.13243,2.1318,2.13186,26000000.0
2008-08-11 09:50:00,2.1317,2.1317,2.13075,2.13121,34000000.0
2008-08-11 09:51:00,2.13152,2.13204,2.13152,2.13204,56000000.0
2008-08-11 09:52:00,2.13273,2.13308,2.13184,2.13184,38000000.0
2008-08-11 09:53:00,2.13145,2.13187,2.13121,2.13187,32000000.0
2008-08-11 09:54:00,2.13185,2.13278,2.13185,2.13278,36000000.0
2008-08-11 09:55:00,2.13262,2.13267,2.12857,2.12857,38000000.0
2008-08-11 09:56:00,2.12866,2.12917,2.12746,2.12746,38000000.0
2008-08-11 09:57:00,2.12717,2.12717,2.12557,2.12626,30000000.0
2008-08-11 09:58:00,2.12638,2.12638,2.1252,2.12555,52000000.0
2008-08-11 09:59:00,2.12517,2.12573,2.12507,2.12573,32000000.0
2008-08-11 10:00:00,2.12597,2.12654,2.1259,2.12654,39000000.0
2008-08-11 10:01:00,2.12659,2.12692,2.12638,2.12638,44000000.0
2008-08-11 10:02:00,2.12594,2.12594,2.12481,2.12481,34000000.0
2008-08-11 10:03:00,2.12446,2.1249,2.12429,2.12429,47000000.0
2008-08-11 10:04:00,2.12421,2.12566,2.12421,2.12455,32000000.0
2008-08-11 10:05:00,2.12502,2.12541,2.1249,2.1249,32000000.0
2008-08-11 10:06:00,2.1247,2.1247,2.12456,2.12461,42000000.0
2008-08-11 10:07:00,2.12494,2.1252,2.12478,2.1252,51000000.0
2008-08-11 10:08:00,2.12495,2.12595,2.12495,2.12521,54000000.0
2008-08-11 10:09:00,2.12624,2.12775,2.12624,2.12775,53000000.0
2008-08-11 10:10:00,2.12797,2.12805,2.12681,2.12689,72000000.0
2008-08-11 10:11:00,2.12716,2.12794,2.12714,2.12778,61000000.0
2008-08-11 10:12:00,2.12773,2.12822,2.12773,2.12806,65000000.0
2008-08-11 10:13:00,2.12788,2.12819,2.12781,2.12819,56000000.0
2008-08-11 10:14:00,2.12866,2.12887,2.12861,2.12887,49000000.0
2008-08-11 10:15:00,2.12896,2.12928,2.12869,2.12917,46000000.0
2008-08-11 10:16:00,2.12925,2.12972,2.12925,2.12972,33000000.0
2008-08-11 10:17:00,2.12985,2.12987,2.12948,2.12987,37000000.0
2008-08-11 10:18:00,2.13028,2.13028,2.13008,2.13027,50000000.0
2008-08-11 10:19:00,2.13015,2.13015,2.12977,2.12987,59000000.0
2008-08-11 10:20:00,2.13071,2.13071,2.1302,2.1302,41000000.0
2008-08-11 10:21:00,2.13023,2.13048,2.13023,2.13039,44000000.0
2008-08-11 10:22:00,2.12993,2.13081,2.12967,2.13081,47000000.0
2008-08-11 10:23:00,2.13134,2.13134,2.13087,2.13087,58000000.0
2008-08-11 10:24:00,2.13049,2.13056,2.13044,2.13048,43000000.0
2008-08-11 10:25:00,2.1303,2.13096,2.1303,2.13096,60000000.0
2008-08-11 10:26:00,2.13098,2.13098,2.13069,2.13079,64000000.0
2008-08-11 10:27:00,2.13101,2.13112,2.13101,2.13105,54000000.0
2008-08-11 10:28:00,2.13102,2.13122,2.13079,2.13122,62000000.0
2008-08-11 10:29:00,2.13138,2.13144,2.13103,2.13144,61000000.0
2008-08-11 10:30:00,2.13098,2.13098,2.13044,2.13051,36000000.0
2008-08-11 10:31:00,2.13078,2.13078,2.12972,2.13018,39000000.0
2008-08-11 10:32:00,2.13005,2.13028,2.12895,2.13006,44000000.0
2008-08-11 10:33:00,2.13058,2.13058,2.12908,2.1296,18000000.0
2008-08-11 10:34:00,2.12874,2.12927,2.12836,2.12927,20000000.0
2008-08-11 10:35:00,2.12892,2.12938,2.12892,2.12914,23000000.0
2008-08-11 10:36:00,2.12965,2.13007,2.12936,2.13007,32000000.0
2008-08-11 10:37:00,2.13039,2.13039,2.13004,2.13004,30000000.0
2008-08-11 10:38:00,2.13,2.13075,2.12986,2.13075,26000000.0
2008-08-11 10:39:00,2.13089,2.13091,2.13076,2.13076,29000000.0
2008-08-11 10:40:00,2.13087,2.13161,2.13087,2.13144,19000000.0
2008-08-11 10:41:00,2.13181,2.13188,2.13168,2.13171,29000000.0
2008-08-11 10:42:00,2.13177,2.13182,2.13148,2.13153,38000000.0
2008-08-11 10:43:00,2.1316,2.13176,2.13153,2.13175,27000000.0
2008-08-11 10:44:00,2.13188,2.13188,2.13154,2.13154,26000000.0
2008-08-11 10:45:00,2.13163,2.1323,2.13163,2.13212,27000000.0
2008-08-11 10:46:00,2.13275,2.13289,2.13266,2.13271,35000000.0
2008-08-11 10:47:00,2.13273,2.13295,2.1327,2.13285,23000000.0
2008-08-11 10:48:00,2.13256,2.1327,2.13244,2.1325,44000000.0
2008-08-11 10:49:00,2.13242,2.13256,2.13236,2.13246,36000000.0
2008-08-11 10:50:00,2.13222,2.13222,2.13211,2.13215,47000000.0
2008-08-11 10:51:00,2.13172,2.13208,2.13172,2.13208,45000000.0
2008-08-11 10:52:00,2.13266,2.13288,2.13264,2.13275,33000000.0
2008-08-11 10:53:00,2.13285,2.13285,2.13232,2.13232,46000000.0
2008-08-11 10:54:00,2.1322,2.13232,2.1322,2.13225,35000000.0
2008-08-11 10:55:00,2.1321,2.1321,2.13176,2.13176,37000000.0
2008-08-11 10:56:00,2.13156,2.13174,2.13147,2.13164,33000000.0
2008-08-11 10:57:00,2.13154,2.13171,2.13149,2.13171,33000000.0
2008-08-11 10:58:00,2.13141,2.13141,2.13049,2.13049,26000000.0
2008-08-11 10:59:00,2.13019,2.13026,2.13008,2.13018,47000000.0
2008-08-11 11:00:00,2.13034,2.1304,2.13031,2.1304,39000000.0
2008-08-11 11:01:00,2.13036,2.13061,2.13036,2.13055,45000000.0
2008-08-11 11:02:00,2.13072,2.13202,2.13069,2.13202,17000000.0
2008-08-11 11:03:00,2.13229,2.13229,2.13178,2.13178,37000000.0
2008-08-11 11:04:00,2.13181,2.13194,2.13154,2.13165,40000000.0
2008-08-11 11:05:00,2.13148,2.13154,2.13125,2.13125,18000000.0
2008-08-11 11:06:00,2.13065,2.13075,2.13065,2.13065,19000000.0
2008-08-11 11:07:00,2.13066,2.13074,2.13054,2.1306,30000000.0
2008-08-11 11:08:00,2.1306,2.13084,2.1306,2.13084,30000000.0
2008-08-11 11:09:00,2.13047,2.13049,2.13021,2.13021,45000000.0
2008-08-11 11:10:00,2.13049,2.13056,2.13042,2.13056,35000000.0
2008-08-11 11:11:00,2.13066,2.13066,2.13042,2.1305,46000000.0
2008-08-11 11:12:00,2.13035,2.13047,2.13022,2.13035,55000000.0
2008-08-11 11:13:00,2.13058,2.13098,2.13058,2.13063,59000000.0
2008-08-11 11:14:00,2.13061,2.13061,2.13036,2.13036,41000000.0
2008-08-11 11:15:00,2.13039,2.13044,2.13025,2.13033,34000000.0
2008-08-11 11:16:00,2.13025,2.13027,2.12993,2.12993,20000000.0
2008-08-11 11:17:00,2.12983,2.12995,2.12965,2.12966,57000000.0
2008-08-11 11:18:00,2.12995,2.13024,2.12992,2.13002,44000000.0
2008-08-11 11:19:00,2.13004,2.13041,2.13004,2.13041,63000000.0
2008-08-11 11:20:00,2.13025,2.13039,2.13009,2.13017,43000000.0
2008-08-11 11:21:00,2.13013,2.13048,2.13007,2.13007,34000000.0
2008-08-11 11:22:00,2.13001,2.13001,2.12957,2.12982,56000000.0
2008-08-11 11:23:00,2.12979,2.13013,2.12957,2.13013,43000000.0
2008-08-11 11:24:00,2.13011,2.13039,2.12937,2.12993,53000000.0
2008-08-11 11:25:00,2.13048,2.13096,2.13002,2.13004,29000000.0
2008-08-11 11:26:00,2.12999,2.13045,2.12999,2.13036,41000000.0
2008-08-11 11:27:00,2.12971,2.13016,2.12954,2.13005,34000000.0
2008-08-11 11:28:00,2.13045,2.1305,2.13028,2.13029,36000000.0
2008-08-11 11:29:00,2.1302,2.13022,2.13003,2.13012,43000000.0
2008-08-11 11:30:00,2.1306,2.1306,2.13025,2.13025,24000000.0
2008-08-11 11:31:00,2.13032,2.13047,2.13013,2.13047,34000000.0
2008-08-11 11:32:00,2.13059,2.13061,2.13052,2.13052,46000000.0
2008-08-11 11:33:00,2.13047,2.13047,2.13031,2.13031,41000000.0
2008-08-11 11:34:00,2.13041,2.13052,2.13041,2.13052,28000000.0
2008-08-11 11:35:00,2.13071,2.13095,2.13071,2.13073,44000000.0
2008-08-11 11:36:00,2.13066,2.13094,2.13061,2.13082,48000000.0
2008-08-11 11:37:00,2.1307,2.13092,2.13045,2.13054,50000000.0
2008-08-11 11:38:00,2.13086,2.13177,2.13086,2.13165,37000000.0
2008-08-11 11:39:00,2.13169,2.1318,2.13114,2.1318,52000000.0
2008-08-11 11:40:00,2.13173,2.13227,2.13173,2.13227,27000000.0
2008-08-11 11:41:00,2.13217,2.13231,2.13205,2.13231,49000000.0
2008-08-11 11:42:00,2.13236,2.13236,2.13217,2.13231,22000000.0
2008-08-11 11:43:00,2.13229,2.13231,2.13183,2.13183,45000000.0
2008-08-11 11:44:00,2.13196,2.13211,2.13167,2.13211,42000000.0
2008-08-11 11:45:00,2.13227,2.13263,2.13227,2.13228,41000000.0
2008-08-11 11:46:00,2.13227,2.13249,2.13226,2.13226,38000000.0
2008-08-11 11:47:00,2.13202,2.13202,2.13103,2.13108,22000000.0
2008-08-11 11:48:00,2.13074,2.13075,2.13047,2.13057,27000000.0
2008-08-11 11:49:00,2.13074,2.13119,2.13074,2.13098,41000000.0
2008-08-11 11:50:00,2.13106,2.13106,2.13073,2.13073,44000000.0
2008-08-11 11:51:00,2.13124,2.13143,2.13111,2.13113,37000000.0
2008-08-11 11:52:00,2.13063,2.13063,2.12889,2.12889,37000000.0
2008-08-11 11:53:00,2.12968,2.13056,2.12966,2.13028,33000000.0
2008-08-11 11:54:00,2.13003,2.13025,2.12997,2.12999,37000000.0
2008-08-11 11:55:00,2.13001,2.13029,2.13001,2.13008,38000000.0
2008-08-11 11:56:00,2.13042,2.13103,2.1303,2.1303,51000000.0
2008-08-11 11:57:00,2.13006,2.13026,2.12989,2.13026,29000000.0
2008-08-11 11:58:00,2.13018,2.13041,2.13018,2.13019,31000000.0
2008-08-11 11:59:00,2.1298,2.1298,2.12873,2.12873,51000000.0
2008-08-11 12:00:00,2.1288,2.12929,2.1288,2.12895,23000000.0
2008-08-11 12:01:00,2.12915,2.12915,2.1286,2.12863,24000000.0
2008-08-11 12:02:00,2.12871,2.12871,2.12714,2.12722,34000000.0
2008-08-11 12:03:00,2.12765,2.12797,2.12765,2.12795,36000000.0
2008-08-11 12:04:00,2.12794,2.12794,2.12758,2.12758,33000000.0
2008-08-11 12:05:00,2.12754,2.12781,2.12754,2.12781,26000000.0
2008-08-11 12:06:00,2.12793,2.12795,2.12772,2.12794,15000000.0
2008-08-11 12:07:00,2.12784,2.12789,2.12765,2.12786,23000000.0
2008-08-11 12:08:00,2.12763,2.12763,2.12742,2.12748,37000000.0
2008-08-11 12:09:00,2.12728,2.1275,2.12728,2.1275,11000000.0
2008-08-11 12:10:00,2.12761,2.1277,2.12755,2.12769,25000000.0
2008-08-11 12:11:00,2.12757,2.12758,2.12748,2.12748,33000000.0
2008-08-11 12:12:00,2.12749,2.12752,2.12744,2.12751,31000000.0
2008-08-11 12:13:00,2.12743,2.12746,2.12738,2.12746,24000000.0
2008-08-11 12:14:00,2.12736,2.12736,2.12722,2.12722,36000000.0
2008-08-11 12:15:00,2.12749,2.12749,2.12723,2.12733,29000000.0
2008-08-11 12:16:00,2.12724,2.12733,2.12665,2.12686,30000000.0
2008-08-11 12:17:00,2.12719,2.12746,2.12719,2.12737,41000000.0
2008-08-11 12:18:00,2.12707,2.12737,2.12707,2.12736,43000000.0
2008-08-11 12:19:00,2.12741,2.12769,2.12732,2.12769,37000000.0
2008-08-11 12:20:00,2.1278,2.12799,2.12745,2.12799,40000000.0
2008-08-11 12:21:00,2.12759,2.12843,2.12759,2.12843,61000000.0
2008-08-11 12:22:00,2.12861,2.12889,2.12861,2.12889,24000000.0
2008-08-11 12:23:00,2.12898,2.12909,2.12896,2.12902,23000000.0
2008-08-11 12:24:00,2.12903,2.12943,2.12903,2.12909,30000000.0
2008-08-11 12:25:00,2.12927,2.1293,2.12915,2.12915,22000000.0
2008-08-11 12:26:00,2.12915,2.1293,2.12915,2.12924,32000000.0
2008-08-11 12:27:00,2.1297,2.1301,2.1297,2.12982,25000000.0
2008-08-11 12:28:00,2.13013,2.1303,2.13013,2.13014,58000000.0
2008-08-11 12:29:00,2.1303,2.13033,2.1284,2.1284,71000000.0
2008-08-11 12:30:00,2.128,2.13015,2.12756,2.13015,47000000.0
2008-08-11 12:31:00,2.13048,2.13076,2.13048,2.13066,55000000.0
2008-08-11 12:32:00,2.13048,2.13082,2.13048,2.13078,32000000.0
2008-08-11 12:33:00,2.13082,2.13089,2.13082,2.13085,40000000.0
2008-08-11 12:34:00,2.13051,2.13051,2.12992,2.13006,14000000.0
2008-08-11 12:35:00,2.12949,2.12949,2.12943,2.12945,20000000.0
2008-08-11 12:36:00,2.12942,2.12948,2.12934,2.12943,36000000.0
2008-08-11 12:37:00,2.12946,2.12946,2.12926,2.12933,22000000.0
2008-08-11 12:38:00,2.12938,2.12953,2.12938,2.12949,12000000.0
2008-08-11 12:39:00,2.12989,2.13057,2.12989,2.13057,20000000.0
2008-08-11 12:40:00,2.13066,2.1307,2.13055,2.13055,16000000.0
2008-08-11 12:41:00,2.13018,2.13024,2.13005,2.13024,10000000.0
2008-08-11 12:42:00,2.13056,2.13056,2.13011,2.13011,26000000.0
2008-08-11 12:43:00,2.13007,2.13063,2.13007,2.13063,9000000.0
2008-08-11 12:44:00,2.1306,2.1306,2.13028,2.13028,21000000.0
2008-08-11 12:45:00,2.13035,2.13035,2.12988,2.12988,30000000.0
2008-08-11 12:46:00,2.13035,2.13077,2.13035,2.13073,41000000.0
2008-08-11 12:47:00,2.13128,2.13128,2.13039,2.13039,26000000.0
2008-08-11 12:48:00,2.13034,2.13111,2.13034,2.13111,27000000.0
2008-08-11 12:49:00,2.131,2.13124,2.13054,2.13107,36000000.0
2008-08-11 12:50:00,2.13134,2.13134,2.13105,2.13109,34000000.0
2008-08-11 12:51:00,2.13105,2.13108,2.1309,2.1309,25000000.0
2008-08-11 12:52:00,2.13077,2.13077,2.13043,2.13072,26000000.0
2008-08-11 12:53:00,2.13082,2.13123,2.13082,2.13123,16000000.0
2008-08-11 12:54:00,2.13167,2.13231,2.13167,2.13225,28000000.0
2008-08-11 12:55:00,2.13218,2.13247,2.13207,2.13214,29000000.0
2008-08-11 12:56:00,2.13213,2.13236,2.1321,2.13236,30000000.0
2008-08-11 12:57:00,2.13208,2.13238,2.13201,2.13217,26000000.0
2008-08-11 12:58:00,2.13244,2.13279,2.13244,2.13273,14000000.0
2008-08-11 12:59:00,2.1327,2.1327,2.13259,2.1326,32000000.0
2008-08-11 13:00:00,2.13253,2.13253,2.13234,2.13237,20000000.0
2008-08-11 13:01:00,2.13246,2.13263,2.13234,2.13255,31000000.0
2008-08-11 13:02:00,2.13264,2.13278,2.13264,2.13278,12000000.0
2008-08-11 13:03:00,2.13287,2.13288,2.13267,2.13267,21000000.0
2008-08-11 13:04:00,2.13238,2.13239,2.13209,2.13209,7000000.0
2008-08-11 13:05:00,2.13217,2.13247,2.13217,2.13247,17000000.0
2008-08-11 13:06:00,2.13208,2.13238,2.13188,2.13238,22000000.0
2008-08-11 13:07:00,2.13263,2.13275,2.13252,2.13275,17000000.0
2008-08-11 13:08:00,2.13298,2.13332,2.13298,2.13314,37000000.0
2008-08-11 13:09:00,2.13315,2.13323,2.13315,2.13316,33000000.0
2008-08-11 13:10:00,2.13297,2.13297,2.1326,2.1326,32000000.0
2008-08-11 13:11:00,2.13276,2.13322,2.13276,2.13322,21000000.0
2008-08-11 13:12:00,2.13294,2.13339,2.13288,2.13339,7000000.0
2008-08-11 13:13:00,2.13317,2.13321,2.13281,2.13294,11000000.0
2008-08-11 13:14:00,2.13297,2.13302,2.13293,2.13294,33000000.0
2008-08-11 13:15:00,2.13285,2.13288,2.1328,2.13281,25000000.0
2008-08-11 13:16:00,2.13265,2.13282,2.13232,2.13232,20000000.0
2008-08-11 13:17:00,2.13222,2.1327,2.13222,2.1327,19000000.0
2008-08-11 13:18:00,2.13277,2.13277,2.13261,2.13261,41000000.0
2008-08-11 13:19:00,2.13268,2.13285,2.13261,2.1327,36000000.0
2008-08-11 13:20:00,2.13282,2.13282,2.13245,2.13245,36000000.0
2008-08-11 13:21:00,2.13221,2.13224,2.13207,2.13224,54000000.0
2008-08-11 13:22:00,2.13222,2.13222,2.13212,2.13215,41000000.0
2008-08-11 13:23:00,2.13208,2.13218,2.13208,2.13211,11000000.0
2008-08-11 13:24:00,2.13206,2.13206,2.13192,2.132,23000000.0
2008-08-11 13:25:00,2.1319,2.1319,2.1316,2.1316,25000000.0
2008-08-11 13:26:00,2.13144,2.13149,2.13135,2.13135,20000000.0
2008-08-11 13:27:00,2.13128,2.13138,2.1312,2.13137,32000000.0
2008-08-11 13:28:00,2.13112,2.13128,2.13112,2.13126,26000000.0
2008-08-11 13:29:00,2.13149,2.13149,2.13104,2.13104,25000000.0
2008-08-11 13:30:00,2.13087,2.13109,2.13086,2.13089,16000000.0
2008-08-11 13:31:00,2.13076,2.13108,2.13068,2.13083,21000000.0
2008-08-11 13:32:00,2.13108,2.13122,2.13087,2.13087,28000000.0
2008-08-11 13:33:00,2.13135,2.13188,2.13135,2.13185,18000000.0
2008-08-11 13:34:00,2.1319,2.13204,2.13176,2.13178,35000000.0
2008-08-11 13:35:00,2.13163,2.13165,2.1314,2.13165,10000000.0
2008-08-11 13:36:00,2.13166,2.13168,2.13152,2.13154,40000000.0
2008-08-11 13:37:00,2.13107,2.13127,2.1309,2.13125,22000000.0
2008-08-11 13:38:00,2.13157,2.13183,2.13137,2.13183,39000000.0
2008-08-11 13:39:00,2.13148,2.13148,2.13106,2.13106,32000000.0
2008-08-11 13:40:00,2.13088,2.13108,2.13081,2.13081,35000000.0
2008-08-11 13:41:00,2.13072,2.13072,2.13014,2.13014,27000000.0
2008-08-11 13:42:00,2.13012,2.13112,2.13012,2.13112,32000000.0
2008-08-11 13:43:00,2.13138,2.1315,2.13123,2.13126,26000000.0
2008-08-11 13:44:00,2.13121,2.13135,2.13098,2.13098,25000000.0
2008-08-11 13:45:00,2.13128,2.13143,2.13128,2.1314,21000000.0
2008-08-11 13:46:00,2.13159,2.13159,2.13,2.13084,13000000.0
2008-08-11 13:47:00,2.13144,2.13148,2.13132,2.13132,22000000.0
2008-08-11 13:48:00,2.13167,2.13167,2.1313,2.13159,21000000.0
2008-08-11 13:49:00,2.13162,2.13182,2.13162,2.13168,24000000.0
2008-08-11 13:50:00,2.13165,2.13165,2.13045,2.13148,27000000.0
2008-08-11 13:51:00,2.13163,2.13187,2.13161,2.13182,27000000.0
2008-08-11 13:52:00,2.13191,2.132,2.13183,2.132,31000000.0
2008-08-11 13:53:00,2.13201,2.13201,2.13169,2.13169,31000000.0
2008-08-11 13:54:00,2.13211,2.13211,2.13199,2.13203,28000000.0
2008-08-11 13:55:00,2.13211,2.13211,2.13193,2.132,33000000.0
2008-08-11 13:56:00,2.13185,2.13185,2.13138,2.13138,23000000.0
2008-08-11 13:57:00,2.13129,2.13156,2.13129,2.13156,19000000.0
2008-08-11 13:58:00,2.13162,2.13177,2.13161,2.13165,30000000.0
2008-08-11 13:59:00,2.1313,2.13137,2.13096,2.13096,39000000.0
2008-08-11 14:00:00,2.13076,2.13114,2.13076,2.13108,30000000.0
2008-08-11 14:01:00,2.13133,2.13133,2.13111,2.13111,16000000.0
2008-08-11 14:02:00,2.1309,2.1309,2.13058,2.13058,34000000.0
2008-08-11 14:03:00,2.13056,2.13067,2.13049,2.13065,24000000.0
2008-08-11 14:04:00,2.13067,2.1307,2.13062,2.13062,20000000.0
2008-08-11 14:05:00,2.1308,2.13096,2.1308,2.13089,31000000.0
2008-08-11 14:06:00,2.13073,2.1308,2.13059,2.13059,28000000.0
2008-08-11 14:07:00,2.13065,2.13086,2.13045,2.13067,32000000.0
2008-08-11 14:08:00,2.13076,2.13095,2.13064,2.13095,22000000.0
2008-08-11 14:09:00,2.13115,2.13127,2.13103,2.13127,15000000.0
2008-08-11 14:10:00,2.13095,2.13105,2.13092,2.13092,24000000.0
2008-08-11 14:11:00,2.13116,2.13116,2.13093,2.13093,22000000.0
2008-08-11 14:12:00,2.13124,2.13124,2.13078,2.13078,17000000.0
2008-08-11 14:13:00,2.1306,2.13074,2.13052,2.13054,19000000.0
2008-08-11 14:14:00,2.1307,2.13089,2.13066,2.13078,22000000.0
2008-08-11 14:15:00,2.13069,2.13073,2.13045,2.13045,26000000.0
2008-08-11 14:16:00,2.13069,2.13076,2.13064,2.13074,10000000.0
2008-08-11 14:17:00,2.13069,2.13069,2.13016,2.13016,8000000.0
2008-08-11 14:18:00,2.13018,2.13027,2.13007,2.13027,13000000.0
2008-08-11 14:19:00,2.13058,2.13058,2.13027,2.13027,29000000.0
2008-08-11 14:20:00,2.13014,2.13039,2.13014,2.13039,15000000.0
2008-08-11 14:21:00,2.13038,2.13038,2.13007,2.13007,18000000.0
2008-08-11 14:22:00,2.12998,2.13007,2.12998,2.13007,10000000.0
2008-08-11 14:23:00,2.13013,2.13044,2.13013,2.13027,24000000.0
2008-08-11 14:24:00,2.13019,2.13041,2.13016,2.13029,17000000.0
2008-08-11 14:25:00,2.13041,2.1307,2.13041,2.13069,31000000.0
2008-08-11 14:26:00,2.13067,2.13067,2.13041,2.13041,14000000.0
2008-08-11 14:27:00,2.12998,2.13,2.1299,2.13,14000000.0
2008-08-11 14:28:00,2.12998,2.13003,2.12982,2.12982,9000000.0
2008-08-11 14:29:00,2.12985,2.12992,2.12974,2.12985,7000000.0
2008-08-11 14:30:00,2.12988,2.13012,2.12973,2.12973,17000000.0
2008-08-11 14:31:00,2.12968,2.12968,2.12938,2.12965,21000000.0
2008-08-11 14:32:00,2.12969,2.13031,2.12969,2.13031,8000000.0
2008-08-11 14:33:00,2.13039,2.13063,2.13031,2.13047,10000000.0
2008-08-11 14:34:00,2.13012,2.13032,2.13003,2.13003,11000000.0
2008-08-11 14:35:00,2.1304,2.13047,2.1304,2.13047,7000000.0
2008-08-11 14:36:00,2.1304,2.13085,2.1304,2.13061,8000000.0
2008-08-11 14:37:00,2.13103,2.13103,2.1306,2.13099,11000000.0
2008-08-11 14:38:00,2.13059,2.13083,2.13059,2.13072,7000000.0
2008-08-11 14:39:00,2.13068,2.13085,2.13061,2.13085,8000000.0
2008-08-11 14:40:00,2.13104,2.13118,2.13093,2.13118,8000000.0
2008-08-11 14:41:00,2.13095,2.13095,2.13071,2.13083,10000000.0
2008-08-11 14:42:00,2.13106,2.13169,2.13106,2.13148,9000000.0
2008-08-11 14:43:00,2.1314,2.1314,2.13074,2.13074,8000000.0
2008-08-11 14:44:00,2.13055,2.13055,2.13002,2.13002,8000000.0
2008-08-11 14:45:00,2.13001,2.13015,2.12994,2.13008,7000000.0
2008-08-11 14:46:00,2.13022,2.13022,2.12935,2.12935,9000000.0
2008-08-11 14:47:00,2.12917,2.12917,2.12856,2.12856,8000000.0
2008-08-11 14:48:00,2.12884,2.12916,2.12872,2.12916,8000000.0
2008-08-11 14:49:00,2.12912,2.12919,2.12893,2.12904,9000000.0
2008-08-11 14:50:00,2.12877,2.12883,2.12855,2.12879,7000000.0
2008-08-11 14:51:00,2.12871,2.12871,2.12838,2.12857,10000000.0
2008-08-11 14:52:00,2.12907,2.12928,2.12907,2.12925,7000000.0
2008-08-11 14:53:00,2.12941,2.12957,2.12925,2.12943,7000000.0
2008-08-11 14:54:00,2.12957,2.12978,2.12957,2.12972,8000000.0
2008-08-11 14:55:00,2.12929,2.12929,2.12862,2.12862,7000000.0
2008-08-11 14:56:00,2.12835,2.13004,2.12835,2.13004,8000000.0
2008-08-11 14:57:00,2.13018,2.13059,2.12997,2.13059,7000000.0
2008-08-11 14:58:00,2.13048,2.13064,2.13,2.13,8000000.0
2008-08-11 14:59:00,2.12982,2.12995,2.12982,2.12995,8000000.0
2008-08-11 15:00:00,2.12965,2.12965,2.12931,2.12949,7000000.0
2008-08-11 15:01:00,2.12994,2.1307,2.12994,2.1307,8000000.0
2008-08-11 15:02:00,2.13103,2.13116,2.13097,2.13116,7000000.0
2008-08-11 15:03:00,2.13082,2.13082,2.13053,2.13067,7000000.0
2008-08-11 15:04:00,2.13073,2.13182,2.13068,2.13182,8000000.0
2008-08-11 15:05:00,2.1316,2.13162,2.13124,2.13162,7000000.0
2008-08-11 15:06:00,2.13134,2.13238,2.13134,2.13238,8000000.0
2008-08-11 15:07:00,2.13261,2.13267,2.13235,2.1325,11000000.0
2008-08-11 15:08:00,2.13231,2.13251,2.13217,2.13226,8000000.0
2008-08-11 15:09:00,2.13242,2.13276,2.13234,2.13269,7000000.0
2008-08-11 15:10:00,2.13259,2.13276,2.13259,2.13273,7000000.0
2008-08-11 15:11:00,2.13253,2.133,2.13253,2.13287,11000000.0
2008-08-11 15:12:00,2.13269,2.13269,2.13234,2.13236,10000000.0
2008-08-11 15:13:00,2.13218,2.13232,2.13206,2.1322,9000000.0
2008-08-11 15:14:00,2.13228,2.13277,2.13225,2.13277,10000000.0
2008-08-11 15:15:00,2.13226,2.13226,2.13137,2.13162,8000000.0
2008-08-11 15:16:00,2.1309,2.13162,2.1309,2.13151,9000000.0
2008-08-11 15:17:00,2.1319,2.1319,2.13154,2.13154,9000000.0
2008-08-11 15:18:00,2.13209,2.13334,2.13209,2.13334,8000000.0
2008-08-11 15:19:00,2.13361,2.13378,2.13288,2.13288,7000000.0
2008-08-11 15:20:00,2.13271,2.13368,2.13271,2.13368,9000000.0
2008-08-11 15:21:00,2.13302,2.13344,2.13295,2.13314,8000000.0
2008-08-11 15:22:00,2.13311,2.13311,2.13281,2.13281,9000000.0
2008-08-11 15:23:00,2.13292,2.13321,2.13292,2.13321,8000000.0
2008-08-11 15:24:00,2.13332,2.13332,2.13302,2.13302,8000000.0
2008-08-11 15:25:00,2.13323,2.13355,2.13292,2.13292,7000000.0
2008-08-11 15:26:00,2.13278,2.13338,2.13278,2.13338,7000000.0
2008-08-11 15:27:00,2.13355,2.13433,2.13355,2.13426,7000000.0
2008-08-11 15:28:00,2.1343,2.1343,2.13382,2.13384,11000000.0
2008-08-11 15:29:00,2.13409,2.13446,2.13409,2.13446,7000000.0
2008-08-11 15:30:00,2.13477,2.13493,2.13462,2.13493,9000000.0
2008-08-11 15:31:00,2.13546,2.1356,2.13526,2.1356,9000000.0
2008-08-11 15:32:00,2.13559,2.13582,2.13498,2.13498,10000000.0
2008-08-11 15:33:00,2.13491,2.13526,2.13491,2.13526,8000000.0
2008-08-11 15:34:00,2.13529,2.13532,2.13503,2.13532,9000000.0
2008-08-11 15:35:00,2.13531,2.13531,2.13508,2.13508,7000000.0
2008-08-11 15:36:00,2.13491,2.13491,2.13456,2.13456,7000000.0
2008-08-11 15:37:00,2.13444,2.13496,2.13444,2.13486,8000000.0
2008-08-11 15:38:00,2.13346,2.136,2.13346,2.13546,7000000.0
2008-08-11 15:39:00,2.1352,2.13525,2.13497,2.13523,10000000.0
2008-08-11 15:40:00,2.13544,2.13558,2.13514,2.13514,9000000.0
2008-08-11 15:41:00,2.13541,2.1356,2.13534,2.13542,11000000.0
2008-08-11 15:42:00,2.13532,2.13534,2.13516,2.13518,8000000.0
2008-08-11 15:43:00,2.13518,2.13554,2.13508,2.13527,8000000.0
2008-08-11 15:44:00,2.13583,2.13589,2.13557,2.13589,8000000.0
2008-08-11 15:45:00,2.13596,2.13596,2.13563,2.13571,8000000.0
2008-08-11 15:46:00,2.13575,2.136,2.13552,2.136,10000000.0
2008-08-11 15:47:00,2.13609,2.13627,2.13593,2.13599,7000000.0
2008-08-11 15:48:00,2.13551,2.13551,2.13502,2.13506,7000000.0
2008-08-11 15:49:00,2.13514,2.13554,2.13514,2.13543,8000000.0
2008-08-11 15:50:00,2.13545,2.13601,2.13539,2.13601,8000000.0
2008-08-11 15:51:00,2.13628,2.13647,2.13627,2.1364,9000000.0
2008-08-11 15:52:00,2.13636,2.13636,2.13578,2.13591,7000000.0
2008-08-11 15:53:00,2.13568,2.13591,2.13568,2.13573,7000000.0
2008-08-11 15:54:00,2.13557,2.13558,2.1354,2.13555,11000000.0
2008-08-11 15:55:00,2.13553,2.13553,2.13503,2.13508,9000000.0
2008-08-11 15:56:00,2.13477,2.13477,2.13426,2.13426,7000000.0
2008-08-11 15:57:00,2.13471,2.13478,2.13448,2.13478,10000000.0
2008-08-11 15:58:00,2.13477,2.1349,2.13472,2.13476,10000000.0
2008-08-11 15:59:00,2.13484,2.13484,2.13452,2.13469,7000000.0
2008-08-11 16:00:00,2.13485,2.13485,2.13447,2.13447,7000000.0
2008-08-11 16:01:00,2.1342,2.1342,2.13383,2.13383,9000000.0
2008-08-11 16:02:00,2.13401,2.13451,2.13401,2.13451,8000000.0
2008-08-11 16:03:00,2.13445,2.13445,2.13421,2.13432,11000000.0
2008-08-11 16:04:00,2.13444,2.13461,2.13444,2.1346,8000000.0
2008-08-11 16:05:00,2.13458,2.13458,2.13423,2.13433,9000000.0
2008-08-11 16:06:00,2.13451,2.13467,2.13437,2.13437,10000000.0
2008-08-11 16:07:00,2.13436,2.13454,2.13424,2.13424,10000000.0
2008-08-11 16:08:00,2.13444,2.13444,2.13386,2.13401,8000000.0
2008-08-11 16:09:00,2.13405,2.13455,2.13405,2.13445,7000000.0
2008-08-11 16:10:00,2.13469,2.13488,2.13469,2.13477,7000000.0
2008-08-11 16:11:00,2.13466,2.13497,2.13466,2.13493,10000000.0
2008-08-11 16:12:00,2.13485,2.13487,2.13444,2.13444,9000000.0
2008-08-11 16:13:00,2.13446,2.13478,2.13446,2.13473,7000000.0
2008-08-11 16:14:00,2.13473,2.13482,2.13429,2.13429,11000000.0
2008-08-11 16:15:00,2.13495,2.13507,2.13495,2.13507,7000000.0
2008-08-11 16:16:00,2.13497,2.13511,2.13483,2.13483,7000000.0
2008-08-11 16:17:00,2.13473,2.13478,2.13455,2.13465,11000000.0
2008-08-11 16:18:00,2.13445,2.13465,2.13438,2.13438,11000000.0
2008-08-11 16:19:00,2.13459,2.13459,2.13443,2.13452,11000000.0
2008-08-11 16:20:00,2.13441,2.13457,2.13436,2.13436,9000000.0
2008-08-11 16:21:00,2.1345,2.13471,2.1344,2.13471,9000000.0
2008-08-11 16:22:00,2.13497,2.13502,2.13457,2.1349,8000000.0
2008-08-11 16:23:00,2.13478,2.13506,2.13478,2.13496,8000000.0
2008-08-11 16:24:00,2.13533,2.13566,2.13529,2.13566,10000000.0
2008-08-11 16:25:00,2.13534,2.13538,2.13502,2.13509,7000000.0
2008-08-11 16:26:00,2.13564,2.13582,2.1355,2.13582,7000000.0
2008-08-11 16:27:00,2.13597,2.13608,2.13593,2.13593,11000000.0
2008-08-11 16:28:00,2.13578,2.13607,2.13578,2.13607,11000000.0
2008-08-11 16:29:00,2.13619,2.13619,2.13597,2.13616,7000000.0
2008-08-11 16:30:00,2.13647,2.13656,2.1363,2.13632,8000000.0
2008-08-11 16:31:00,2.1363,2.13662,2.1363,2.13662,7000000.0
2008-08-11 16:32:00,2.13664,2.13671,2.13613,2.13613,8000000.0
2008-08-11 16:33:00,2.13577,2.13596,2.1357,2.13596,11000000.0
2008-08-11 16:34:00,2.13597,2.13637,2.13597,2.13637,8000000.0
2008-08-11 16:35:00,2.13619,2.13626,2.13614,2.13626,7000000.0
2008-08-11 16:36:00,2.13584,2.13611,2.13584,2.13596,8000000.0
2008-08-11 16:37:00,2.1359,2.13638,2.1359,2.13616,8000000.0
2008-08-11 16:38:00,2.13562,2.13571,2.13553,2.13571,7000000.0
2008-08-11 16:39:00,2.13564,2.13564,2.13538,2.13553,8000000.0
2008-08-11 16:40:00,2.13537,2.13549,2.13528,2.13528,11000000.0
2008-08-11 16:41:00,2.13511,2.13512,2.13486,2.13512,10000000.0
2008-08-11 16:42:00,2.13501,2.13501,2.13476,2.13476,7000000.0
2008-08-11 16:43:00,2.1351,2.1351,2.13484,2.13484,7000000.0
2008-08-11 16:44:00,2.13483,2.13486,2.13459,2.13459,7000000.0
2008-08-11 16:45:00,2.13433,2.13433,2.13408,2.13408,11000000.0
2008-08-11 16:46:00,2.1341,2.13422,2.13383,2.13415,11000000.0
2008-08-11 16:47:00,2.13418,2.13432,2.13416,2.13432,7000000.0
2008-08-11 16:48:00,2.13424,2.13429,2.13392,2.13413,10000000.0
2008-08-11 16:49:00,2.13409,2.13444,2.13409,2.13413,8000000.0
2008-08-11 16:50:00,2.13403,2.13418,2.13398,2.13398,8000000.0
2008-08-11 16:51:00,2.13373,2.13396,2.13316,2.13316,9000000.0
2008-08-11 16:52:00,2.13296,2.13359,2.13296,2.13359,7000000.0
2008-08-11 16:53:00,2.13394,2.13394,2.13328,2.13328,8000000.0
2008-08-11 16:54:00,2.13342,2.13379,2.13342,2.13377,7000000.0
2008-08-11 16:55:00,2.13371,2.13406,2.13371,2.13398,11000000.0
2008-08-11 16:56:00,2.13403,2.13403,2.13373,2.13373,11000000.0
2008-08-11 16:57:00,2.13372,2.13376,2.13366,2.1337,7000000.0
2008-08-11 16:58:00,2.13343,2.13351,2.13339,2.13343,8000000.0
2008-08-11 16:59:00,2.13211,2.13458,2.13211,2.13458,7000000.0
2008-08-11 17:00:00,2.13409,2.13409,2.13327,2.13327,11000000.0
2008-08-11 17:01:00,2.1337,2.1337,2.13356,2.13357,7000000.0
2008-08-11 17:02:00,2.13341,2.13348,2.13338,2.13338,8000000.0
2008-08-11 17:03:00,2.1333,2.13338,2.13093,2.13236,7000000.0
2008-08-11 17:04:00,2.13276,2.13297,2.13263,2.13263,7000000.0
2008-08-11 17:05:00,2.13253,2.13256,2.13238,2.13238,10000000.0
2008-08-11 17:06:00,2.13252,2.13257,2.13233,2.13245,9000000.0
2008-08-11 17:07:00,2.13233,2.13245,2.13212,2.13245,8000000.0
2008-08-11 17:08:00,2.13253,2.13253,2.1322,2.1322,9000000.0
2008-08-11 17:09:00,2.13223,2.13258,2.13223,2.13258,8000000.0
2008-08-11 17:10:00,2.13267,2.1328,2.13256,2.13266,9000000.0
2008-08-11 17:11:00,2.13244,2.13255,2.13236,2.13255,8000000.0
2008-08-11 17:12:00,2.13261,2.13263,2.13237,2.13248,7000000.0
2008-08-11 17:13:00,2.13259,2.13267,2.13247,2.13254,8000000.0
2008-08-11 17:14:00,2.13275,2.13299,2.13275,2.13299,8000000.0
2008-08-11 17:15:00,2.13311,2.13325,2.13311,2.13325,7000000.0
2008-08-11 17:16:00,2.13341,2.13341,2.13268,2.13278,10000000.0
2008-08-11 17:17:00,2.13261,2.13287,2.13261,2.13267,7000000.0
2008-08-11 17:18:00,2.13265,2.13293,2.13265,2.13293,9000000.0
2008-08-11 17:19:00,2.13316,2.13324,2.13308,2.13324,7000000.0
2008-08-11 17:20:00,2.13335,2.13335,2.133,2.13304,8000000.0
2008-08-11 17:21:00,2.13308,2.13342,2.13301,2.13302,10000000.0
2008-08-11 17:22:00,2.1328,2.13324,2.1328,2.13307,8000000.0
2008-08-11 17:23:00,2.13309,2.13335,2.13298,2.13298,8000000.0
2008-08-11 17:24:00,2.13281,2.13281,2.13232,2.13239,7000000.0
2008-08-11 17:25:00,2.13232,2.13233,2.13224,2.13228,7000000.0
2008-08-11 17:26:00,2.1323,2.1323,2.13214,2.13214,7000000.0
2008-08-11 17:27:00,2.13246,2.13246,2.13209,2.13227,9000000.0
2008-08-11 17:28:00,2.132,2.13222,2.13183,2.13183,7000000.0
2008-08-11 17:29:00,2.13199,2.13224,2.13196,2.13202,8000000.0
2008-08-11 17:30:00,2.13184,2.13192,2.13163,2.13192,8000000.0
2008-08-11 17:31:00,2.13191,2.13195,2.13171,2.13171,9000000.0
2008-08-11 17:32:00,2.13198,2.13198,2.13173,2.13193,8000000.0
2008-08-11 17:33:00,2.13192,2.13194,2.13182,2.13194,11000000.0
2008-08-11 17:34:00,2.13199,2.13231,2.13199,2.13219,9000000.0
2008-08-11 17:35:00,2.13206,2.13219,2.13185,2.13218,7000000.0
2008-08-11 17:36:00,2.13186,2.13186,2.13125,2.13141,7000000.0
2008-08-11 17:37:00,2.1314,2.1314,2.13099,2.13099,7000000.0
2008-08-11 17:38:00,2.13104,2.13144,2.13104,2.13144,8000000.0
2008-08-11 17:39:00,2.13144,2.13144,2.13125,2.1313,7000000.0
2008-08-11 17:40:00,2.13127,2.13177,2.13127,2.13177,9000000.0
2008-08-11 17:41:00,2.13177,2.13195,2.13146,2.13146,8000000.0
2008-08-11 17:42:00,2.13134,2.13134,2.13117,2.13128,11000000.0
2008-08-11 17:43:00,2.13144,2.13166,2.13143,2.13166,7000000.0
2008-08-11 17:44:00,2.13152,2.13152,2.13114,2.13149,10000000.0
2008-08-11 17:45:00,2.13162,2.13198,2.13156,2.13198,7000000.0
2008-08-11 17:46:00,2.13228,2.13269,2.13222,2.13269,8000000.0
2008-08-11 17:47:00,2.13308,2.13308,2.13241,2.13273,8000000.0
2008-08-11 17:48:00,2.13261,2.13264,2.13251,2.13262,7000000.0
2008-08-11 17:49:00,2.13296,2.13304,2.13291,2.13304,7000000.0
2008-08-11 17:50:00,2.1331,2.13348,2.1331,2.13348,7000000.0
2008-08-11 17:51:00,2.13373,2.13374,2.13325,2.13325,7000000.0
2008-08-11 17:52:00,2.13292,2.13333,2.13292,2.13333,7000000.0
2008-08-11 17:53:00,2.13325,2.13325,2.13259,2.13259,7000000.0
2008-08-11 17:54:00,2.13302,2.13333,2.13292,2.13333,11000000.0
2008-08-11 17:55:00,2.1336,2.13374,2.13351,2.13354,7000000.0
2008-08-11 17:56:00,2.13372,2.13407,2.13372,2.13379,7000000.0
2008-08-11 17:57:00,2.13375,2.13375,2.13339,2.13363,10000000.0
2008-08-11 17:58:00,2.13375,2.13375,2.13353,2.13353,10000000.0
2008-08-11 17:59:00,2.13327,2.13327,2.13274,2.13294,10000000.0
2008-08-11 18:00:00,2.13309,2.13309,2.13272,2.13279,10000000.0
2008-08-11 18:01:00,2.13246,2.13246,2.13229,2.13245,8000000.0
2008-08-11 18:02:00,2.13255,2.13303,2.13255,2.13291,8000000.0
2008-08-11 18:03:00,2.13264,2.13333,2.13264,2.13314,10000000.0
2008-08-11 18:04:00,2.13345,2.13355,2.13343,2.13353,8000000.0
2008-08-11 18:05:00,2.13339,2.13358,2.13339,2.13347,10000000.0
2008-08-11 18:06:00,2.1335,2.1336,2.13339,2.13339,10000000.0
2008-08-11 18:07:00,2.13341,2.13341,2.133,2.13328,8000000.0
2008-08-11 18:08:00,2.13335,2.13354,2.13334,2.13345,8000000.0
2008-08-11 18:09:00,2.13332,2.13332,2.1328,2.13293,8000000.0
2008-08-11 18:10:00,2.13349,2.13387,2.13349,2.13365,11000000.0
2008-08-11 18:11:00,2.13393,2.13394,2.13378,2.13392,7000000.0
2008-08-11 18:12:00,2.13413,2.13419,2.13396,2.13396,9000000.0
2008-08-11 18:13:00,2.13427,2.13429,2.13389,2.13426,11000000.0
2008-08-11 18:14:00,2.13426,2.13428,2.13403,2.13403,7000000.0
2008-08-11 18:15:00,2.13416,2.13429,2.13377,2.13377,8000000.0
2008-08-11 18:16:00,2.13427,2.1344,2.13392,2.13392,11000000.0
2008-08-11 18:17:00,2.13385,2.13399,2.13375,2.13375,10000000.0
2008-08-11 18:18:00,2.13369,2.13404,2.1336,2.13404,8000000.0
2008-08-11 18:19:00,2.13369,2.13387,2.13369,2.13373,9000000.0
2008-08-11 18:20:00,2.13344,2.1336,2.13344,2.13353,7000000.0
2008-08-11 18:21:00,2.13363,2.13392,2.13207,2.13389,11000000.0
2008-08-11 18:22:00,2.13444,2.13461,2.1343,2.13461,11000000.0
2008-08-11 18:23:00,2.13489,2.13535,2.13489,2.13503,8000000.0
2008-08-11 18:24:00,2.13494,2.13528,2.13494,2.135,10000000.0
2008-08-11 18:25:00,2.1348,2.1348,2.13463,2.13476,7000000.0
2008-08-11 18:26:00,2.13445,2.13445,2.13421,2.13442,8000000.0
2008-08-11 18:27:00,2.13437,2.13437,2.13405,2.13409,7000000.0
2008-08-11 18:28:00,2.13383,2.13465,2.13383,2.13465,7000000.0
2008-08-11 18:29:00,2.13496,2.13496,2.13331,2.13331,7000000.0
2008-08-11 18:30:00,2.1333,2.13372,2.13328,2.13362,8000000.0
2008-08-11 18:31:00,2.1334,2.1334,2.13295,2.13295,9000000.0
2008-08-11 18:32:00,2.13287,2.13291,2.13276,2.13289,11000000.0
2008-08-11 18:33:00,2.1329,2.1329,2.13237,2.13237,11000000.0
2008-08-11 18:34:00,2.13223,2.13223,2.13171,2.13194,7000000.0
2008-08-11 18:35:00,2.13252,2.13342,2.13252,2.13342,8000000.0
2008-08-11 18:36:00,2.13378,2.13389,2.13378,2.13384,7000000.0
2008-08-11 18:37:00,2.13405,2.1343,2.13397,2.1343,8000000.0
2008-08-11 18:38:00,2.13417,2.13447,2.13417,2.13427,8000000.0
2008-08-11 18:39:00,2.13416,2.13436,2.13399,2.13399,7000000.0
2008-08-11 18:40:00,2.1342,2.13426,2.13346,2.13346,7000000.0
2008-08-11 18:41:00,2.13289,2.13339,2.13289,2.13332,8000000.0
2008-08-11 18:42:00,2.13339,2.13341,2.13247,2.13259,11000000.0
2008-08-11 18:43:00,2.13269,2.133,2.1326,2.133,8000000.0
2008-08-11 18:44:00,2.13312,2.1337,2.13306,2.13306,7000000.0
2008-08-11 18:45:00,2.13327,2.13327,2.13295,2.13324,11000000.0
2008-08-11 18:46:00,2.13328,2.13376,2.13328,2.13371,9000000.0
2008-08-11 18:47:00,2.13361,2.13361,2.13294,2.13297,8000000.0
2008-08-11 18:48:00,2.13346,2.13355,2.13307,2.13307,9000000.0
2008-08-11 18:49:00,2.1328,2.13332,2.1328,2.13329,7000000.0
2008-08-11 18:50:00,2.1334,2.1335,2.13313,2.13313,11000000.0
2008-08-11 18:51:00,2.13281,2.13283,2.13263,2.13283,5000000.0
2008-08-11 18:52:00,2.13282,2.13282,2.13244,2.1326,8000000.0
2008-08-11 18:53:00,2.13202,2.1322,2.13197,2.13217,11000000.0
2008-08-11 18:54:00,2.13222,2.13281,2.13222,2.13279,7000000.0
2008-08-11 18:55:00,2.13315,2.13321,2.13204,2.13204,7000000.0
2008-08-11 18:56:00,2.13227,2.13242,2.13224,2.13224,7000000.0
2008-08-11 18:57:00,2.13251,2.13284,2.13249,2.13284,10000000.0
2008-08-11 18:58:00,2.13291,2.13298,2.13275,2.13284,9000000.0
2008-08-11 18:59:00,2.1329,2.13342,2.13288,2.13342,8000000.0
2008-08-11 19:00:00,2.1338,2.13411,2.1338,2.13411,7000000.0
2008-08-11 19:01:00,2.13428,2.13428,2.13371,2.13387,7000000.0
2008-08-11 19:02:00,2.13365,2.13366,2.13314,2.13314,8000000.0
2008-08-11 19:03:00,2.13345,2.13426,2.13345,2.13393,7000000.0
2008-08-11 19:04:00,2.134,2.13412,2.13376,2.13412,8000000.0
2008-08-11 19:05:00,2.13433,2.13538,2.13433,2.13538,8000000.0
2008-08-11 19:06:00,2.13555,2.13558,2.1344,2.1344,8000000.0
2008-08-11 19:07:00,2.13455,2.13456,2.13444,2.13449,9000000.0
2008-08-11 19:08:00,2.13438,2.13438,2.13388,2.13388,8000000.0
2008-08-11 19:09:00,2.1336,2.1336,2.13347,2.13351,7000000.0
2008-08-11 19:10:00,2.13339,2.13348,2.13315,2.1332,11000000.0
2008-08-11 19:11:00,2.13292,2.13292,2.13263,2.13278,10000000.0
2008-08-11 19:12:00,2.1325,2.1325,2.13239,2.13245,7000000.0
2008-08-11 19:13:00,2.1323,2.1323,2.13058,2.13181,8000000.0
2008-08-11 19:14:00,2.13186,2.13209,2.13186,2.13207,8000000.0
2008-08-11 19:15:00,2.13196,2.13221,2.13196,2.13214,10000000.0
2008-08-11 19:16:00,2.13214,2.13214,2.13189,2.13189,8000000.0
2008-08-11 19:17:00,2.13169,2.13185,2.13162,2.13172,10000000.0
2008-08-11 19:18:00,2.13151,2.13158,2.13131,2.1315,11000000.0
2008-08-11 19:19:00,2.13149,2.13153,2.13128,2.13136,8000000.0
2008-08-11 19:20:00,2.13115,2.13152,2.13115,2.13139,11000000.0
2008-08-11 19:21:00,2.13156,2.13167,2.13151,2.13157,10000000.0
2008-08-11 19:22:00,2.13167,2.13173,2.13153,2.1317,9000000.0
2008-08-11 19:23:00,2.13154,2.13157,2.13133,2.13157,8000000.0
2008-08-11 19:24:00,2.1316,2.1316,2.13133,2.13144,9000000.0
2008-08-11 19:25:00,2.13198,2.13268,2.13198,2.13268,9000000.0
2008-08-11 19:26:00,2.1328,2.13346,2.1328,2.13346,7000000.0
2008-08-11 19:27:00,2.13359,2.13367,2.13351,2.1336,8000000.0
2008-08-11 19:28:00,2.13348,2.13348,2.1325,2.1325,10000000.0
2008-08-11 19:29:00,2.13203,2.13203,2.13126,2.13126,7000000.0
2008-08-11 19:30:00,2.13181,2.1327,2.13181,2.1327,10000000.0
2008-08-11 19:31:00,2.13273,2.13273,2.1317,2.13195,7000000.0
2008-08-11 19:32:00,2.13211,2.13218,2.13182,2.13182,10000000.0
2008-08-11 19:33:00,2.13175,2.13203,2.13175,2.13178,7000000.0
2008-08-11 19:34:00,2.13143,2.13144,2.1305,2.1305,8000000.0
2008-08-11 19:35:00,2.12959,2.13182,2.12959,2.13182,7000000.0
2008-08-11 19:36:00,2.12965,2.12986,2.12902,2.12986,7000000.0
2008-08-11 19:37:00,2.13001,2.1304,2.1299,2.1299,8000000.0
2008-08-11 19:38:00,2.1305,2.13166,2.1305,2.13166,8000000.0
2008-08-11 19:39:00,2.13144,2.13147,2.13118,2.13118,8000000.0
2008-08-11 19:40:00,2.13151,2.13207,2.13151,2.13194,7000000.0
2008-08-11 19:41:00,2.13197,2.13239,2.13125,2.13125,9000000.0
2008-08-11 19:42:00,2.13082,2.1316,2.13082,2.13157,7000000.0
2008-08-11 19:43:00,2.1325,2.13284,2.13213,2.13284,11000000.0
2008-08-11 19:44:00,2.13279,2.13286,2.1327,2.13272,8000000.0
2008-08-11 19:45:00,2.1328,2.13285,2.13244,2.13244,9000000.0
2008-08-11 19:46:00,2.13238,2.1325,2.13231,2.13247,7000000.0
2008-08-11 19:47:00,2.1326,2.13274,2.13259,2.13274,9000000.0
2008-08-11 19:48:00,2.13241,2.13241,2.13158,2.13216,8000000.0
2008-08-11 19:49:00,2.13208,2.13208,2.13185,2.13189,7000000.0
2008-08-11 19:50:00,2.13169,2.13169,2.13155,2.13155,7000000.0
2008-08-11 19:51:00,2.13165,2.13239,2.13165,2.13239,7000000.0
2008-08-11 19:52:00,2.13235,2.13235,2.13177,2.13177,7000000.0
2008-08-11 19:53:00,2.13142,2.13211,2.13142,2.13211,7000000.0
2008-08-11 19:54:00,2.13231,2.13261,2.13231,2.13244,8000000.0
2008-08-11 19:55:00,2.13214,2.13265,2.13214,2.13263,8000000.0
2008-08-11 19:56:00,2.13233,2.13233,2.13199,2.13213,8000000.0
2008-08-11 19:57:00,2.13215,2.13215,2.13194,2.13204,7000000.0
2008-08-11 19:58:00,2.13252,2.1329,2.13217,2.1329,10000000.0
2008-08-11 19:59:00,2.13307,2.13338,2.13307,2.13313,8000000.0
2008-08-11 20:00:00,2.13311,2.1333,2.13287,2.13318,7000000.0
2008-08-11 20:01:00,2.13357,2.13411,2.13357,2.13411,7000000.0
2008-08-11 20:02:00,2.13404,2.13404,2.13354,2.13367,7000000.0
2008-08-11 20:03:00,2.13388,2.13394,2.13365,2.13375,9000000.0
2008-08-11 20:04:00,2.13386,2.13402,2.13357,2.13387,9000000.0
2008-08-11 20:05:00,2.13367,2.13378,2.13331,2.13354,9000000.0
2008-08-11 20:06:00,2.13395,2.13434,2.13395,2.13432,11000000.0
2008-08-11 20:07:00,2.13456,2.13456,2.13411,2.1343,10000000.0
2008-08-11 20:08:00,2.13432,2.13433,2.13415,2.13427,8000000.0
2008-08-11 20:09:00,2.13405,2.1341,2.13392,2.13392,7000000.0
2008-08-11 20:10:00,2.13406,2.13443,2.13397,2.13443,8000000.0
2008-08-11 20:11:00,2.13412,2.13414,2.13353,2.13353,8000000.0
2008-08-11 20:12:00,2.13316,2.13329,2.13304,2.13329,7000000.0
2008-08-11 20:13:00,2.13336,2.13341,2.13314,2.13314,10000000.0
2008-08-11 20:14:00,2.13313,2.13335,2.13313,2.13334,7000000.0
2008-08-11 20:15:00,2.13299,2.13311,2.13286,2.13311,7000000.0
2008-08-11 20:16:00,2.13309,2.13321,2.13309,2.13321,7000000.0
2008-08-11 20:17:00,2.13313,2.13318,2.13299,2.13299,11000000.0
2008-08-11 20:18:00,2.13296,2.1332,2.13296,2.13304,9000000.0
2008-08-11 20:19:00,2.13298,2.13312,2.13297,2.13309,8000000.0
2008-08-11 20:20:00,2.13317,2.13319,2.13287,2.13287,7000000.0
2008-08-11 20:21:00,2.13286,2.13302,2.13281,2.13302,11000000.0
2008-08-11 20:22:00,2.13322,2.13349,2.13322,2.13347,7000000.0
2008-08-11 20:23:00,2.13355,2.13373,2.13351,2.13366,7000000.0
2008-08-11 20:24:00,2.13379,2.13379,2.13364,2.13364,8000000.0
2008-08-11 20:25:00,2.13344,2.13367,2.13344,2.13367,11000000.0
2008-08-11 20:26:00,2.13373,2.13378,2.13367,2.13377,8000000.0
2008-08-11 20:27:00,2.13413,2.13425,2.13368,2.13368,9000000.0
2008-08-11 20:28:00,2.13344,2.13347,2.13336,2.13338,7000000.0
2008-08-11 20:29:00,2.13373,2.13373,2.13327,2.13327,8000000.0
2008-08-11 20:30:00,2.13338,2.13348,2.13315,2.13315,8000000.0
2008-08-11 20:31:00,2.13307,2.13326,2.13285,2.13324,7000000.0
2008-08-11 20:32:00,2.13346,2.13377,2.13344,2.13377,7000000.0
2008-08-11 20:33:00,2.13383,2.13383,2.13361,2.13377,7000000.0
2008-08-11 20:34:00,2.13382,2.13383,2.13357,2.13358,8000000.0
2008-08-11 20:35:00,2.13301,2.13315,2.13273,2.13315,9000000.0
2008-08-11 20:36:00,2.13291,2.13291,2.13261,2.13261,7000000.0
2008-08-11 20:37:00,2.1326,2.13302,2.1326,2.13278,11000000.0
2008-08-11 20:38:00,2.13277,2.13277,2.13216,2.13216,10000000.0
2008-08-11 20:39:00,2.13173,2.13173,2.13135,2.13158,9000000.0
2008-08-11 20:40:00,2.13156,2.13183,2.13148,2.13183,8000000.0
2008-08-11 20:41:00,2.13169,2.132,2.13162,2.132,8000000.0
2008-08-11 20:42:00,2.13177,2.13206,2.13177,2.13188,11000000.0
2008-08-11 20:43:00,2.1323,2.13244,2.13226,2.13227,8000000.0
2008-08-11 20:44:00,2.13248,2.13286,2.13241,2.13286,10000000.0
2008-08-11 20:45:00,2.13294,2.13304,2.13294,2.13304,7000000.0
2008-08-11 20:46:00,2.13325,2.13343,2.13325,2.1334,8000000.0
2008-08-11 20:47:00,2.13375,2.13375,2.13346,2.13356,7000000.0
2008-08-11 20:48:00,2.13338,2.13354,2.13328,2.13349,10000000.0
2008-08-11 20:49:00,2.13355,2.13441,2.13355,2.13439,7000000.0
2008-08-11 20:50:00,2.13478,2.13478,2.13455,2.13474,8000000.0
2008-08-11 20:51:00,2.13507,2.13508,2.13433,2.13441,9000000.0
2008-08-11 20:52:00,2.1346,2.13527,2.1346,2.13527,11000000.0
2008-08-11 20:53:00,2.1356,2.13571,2.13535,2.13535,11000000.0
2008-08-11 20:54:00,2.13572,2.13584,2.1356,2.13584,11000000.0
2008-08-11 20:55:00,2.13542,2.13542,2.13393,2.13396,8000000.0
2008-08-11 20:56:00,2.13421,2.13464,2.13418,2.13435,7000000.0
2008-08-11 20:57:00,2.13324,2.13366,2.13271,2.13271,9000000.0
2008-08-11 20:58:00,2.13238,2.13238,2.13205,2.13205,7000000.0
2008-08-11 20:59:00,2.13222,2.13258,2.13222,2.13252,7000000.0
2008-08-11 21:00:00,2.13286,2.13312,2.13278,2.13312,7000000.0
2008-08-11 21:01:00,2.13286,2.13298,2.13283,2.13285,7000000.0
2008-08-11 21:02:00,2.13282,2.13292,2.13275,2.13283,7000000.0
2008-08-11 21:03:00,2.13273,2.13301,2.13273,2.13285,8000000.0
2008-08-11 21:04:00,2.13305,2.13314,2.13263,2.13292,7000000.0
2008-08-11 21:05:00,2.13321,2.13379,2.13321,2.13379,7000000.0
2008-08-11 21:06:00,2.13373,2.13396,2.13368,2.13368,8000000.0
2008-08-11 21:07:00,2.1334,2.1334,2.1331,2.13323,8000000.0
2008-08-11 21:08:00,2.13317,2.13323,2.13312,2.13322,10000000.0
2008-08-11 21:09:00,2.13323,2.13323,2.13306,2.13306,10000000.0
2008-08-11 21:10:00,2.13356,2.13373,2.13352,2.13373,8000000.0
2008-08-11 21:11:00,2.13372,2.13372,2.13324,2.13324,7000000.0
2008-08-11 21:12:00,2.1333,2.13341,2.1333,2.13341,8000000.0
2008-08-11 21:13:00,2.13363,2.13364,2.13328,2.13364,10000000.0
2008-08-11 21:14:00,2.13422,2.13453,2.13422,2.13452,8000000.0
2008-08-11 21:15:00,2.13432,2.13437,2.13399,2.13437,8000000.0
2008-08-11 21:16:00,2.13449,2.13468,2.13449,2.13456,7000000.0
2008-08-11 21:17:00,2.13454,2.13465,2.13433,2.13465,6000000.0
2008-08-11 21:18:00,2.13462,2.13471,2.13443,2.1347,7000000.0
2008-08-11 21:19:00,2.13453,2.13478,2.1345,2.13478,9000000.0
2008-08-11 21:20:00,2.13453,2.13459,2.13436,2.13436,11000000.0
2008-08-11 21:21:00,2.13438,2.13438,2.13414,2.13433,10000000.0
2008-08-11 21:22:00,2.13437,2.13437,2.1342,2.13434,10000000.0
2008-08-11 21:23:00,2.13419,2.13419,2.13385,2.13405,7000000.0
2008-08-11 21:24:00,2.13413,2.13413,2.13373,2.13373,11000000.0
2008-08-11 21:25:00,2.13379,2.13382,2.13367,2.13367,7000000.0
2008-08-11 21:26:00,2.13344,2.13344,2.13314,2.1333,7000000.0
2008-08-11 21:27:00,2.13301,2.1331,2.13296,2.1331,7000000.0
2008-08-11 21:28:00,2.13316,2.13319,2.13283,2.13292,7000000.0
2008-08-11 21:29:00,2.13271,2.13279,2.13268,2.13279,8000000.0
2008-08-11 21:30:00,2.13268,2.13304,2.13268,2.13304,8000000.0
2008-08-11 21:31:00,2.13308,2.13312,2.13299,2.13301,8000000.0
2008-08-11 21:32:00,2.133,2.13331,2.133,2.1332,7000000.0
2008-08-11 21:33:00,2.13334,2.13352,2.13331,2.13346,11000000.0
2008-08-11 21:34:00,2.1333,2.13332,2.13316,2.13332,11000000.0
2008-08-11 21:35:00,2.13325,2.13325,2.13302,2.13307,11000000.0
2008-08-11 21:36:00,2.13293,2.13303,2.13258,2.13261,8000000.0
2008-08-11 21:37:00,2.1327,2.13369,2.1327,2.13369,8000000.0
2008-08-11 21:38:00,2.13335,2.13362,2.13332,2.13362,8000000.0
2008-08-11 21:39:00,2.13361,2.13384,2.13359,2.13359,9000000.0
2008-08-11 21:40:00,2.13379,2.13379,2.1336,2.1336,7000000.0
2008-08-11 21:41:00,2.13365,2.1337,2.13344,2.13368,9000000.0
2008-08-11 21:42:00,2.13377,2.13421,2.13366,2.13421,7000000.0
2008-08-11 21:43:00,2.13425,2.13425,2.13398,2.13425,9000000.0
2008-08-11 21:44:00,2.13447,2.13493,2.13447,2.13493,8000000.0
2008-08-11 21:45:00,2.13462,2.13477,2.13461,2.13461,10000000.0
2008-08-11 21:46:00,2.13472,2.13477,2.1347,2.13477,8000000.0
2008-08-11 21:47:00,2.13474,2.13479,2.13468,2.13477,8000000.0
2008-08-11 21:48:00,2.13475,2.13478,2.13464,2.13478,8000000.0
2008-08-11 21:49:00,2.13481,2.135,2.13481,2.135,8000000.0
2008-08-11 21:50:00,2.13496,2.13496,2.13482,2.13489,8000000.0
2008-08-11 21:51:00,2.13493,2.13501,2.13488,2.13494,7000000.0
2008-08-11 21:52:00,2.13499,2.13499,2.13487,2.13488,7000000.0
2008-08-11 21:53:00,2.13459,2.13459,2.13434,2.13446,7000000.0
2008-08-11 21:54:00,2.13404,2.13404,2.13362,2.13364,7000000.0
2008-08-11 21:55:00,2.13346,2.13367,2.13333,2.13367,7000000.0
2008-08-11 21:56:00,2.1338,2.13425,2.1338,2.13425,8000000.0
2008-08-11 21:57:00,2.13443,2.13453,2.13432,2.13442,7000000.0
2008-08-11 21:58:00,2.13428,2.13442,2.13376,2.13376,7000000.0
2008-08-11 21:59:00,2.13356,2.13356,2.13303,2.13303,8000000.0
2008-08-11 22:00:00,2.13301,2.13307,2.13282,2.13295,10000000.0
2008-08-11 22:01:00,2.13296,2.13296,2.13265,2.13282,9000000.0
2008-08-11 22:02:00,2.13277,2.13277,2.13209,2.13209,8000000.0
2008-08-11 22:03:00,2.13259,2.1332,2.13239,2.13319,7000000.0
2008-08-11 22:04:00,2.13375,2.13382,2.13336,2.13376,8000000.0
2008-08-11 22:05:00,2.13393,2.13393,2.13364,2.13367,10000000.0
2008-08-11 22:06:00,2.13369,2.13369,2.13321,2.13321,7000000.0
2008-08-11 22:07:00,2.13382,2.13403,2.1338,2.13396,8000000.0
2008-08-11 22:08:00,2.13385,2.13385,2.13318,2.13318,8000000.0
2008-08-11 22:09:00,2.1333,2.13355,2.13318,2.13355,9000000.0
2008-08-11 22:10:00,2.13371,2.13396,2.13371,2.13393,8000000.0
2008-08-11 22:11:00,2.13442,2.13442,2.13415,2.1343,9000000.0
2008-08-11 22:12:00,2.13422,2.13426,2.13311,2.13311,8000000.0
2008-08-11 22:13:00,2.13288,2.13291,2.13279,2.13279,7000000.0
2008-08-11 22:14:00,2.13282,2.13287,2.1326,2.13261,11000000.0
2008-08-11 22:15:00,2.13248,2.13248,2.13234,2.13234,6000000.0
2008-08-11 22:16:00,2.13223,2.13235,2.13211,2.13234,9000000.0
2008-08-11 22:17:00,2.13236,2.13236,2.13218,2.13229,7000000.0
2008-08-11 22:18:00,2.13221,2.13221,2.13205,2.13212,8000000.0
2008-08-11 22:19:00,2.13231,2.13248,2.13231,2.13241,7000000.0
2008-08-11 22:20:00,2.13251,2.13256,2.13242,2.13243,7000000.0
2008-08-11 22:21:00,2.13198,2.13211,2.13198,2.13211,9000000.0
2008-08-11 22:22:00,2.13212,2.13216,2.13202,2.13206,7000000.0
2008-08-11 22:23:00,2.132,2.132,2.13187,2.13193,9000000.0
2008-08-11 22:24:00,2.13153,2.13198,2.13153,2.13198,7000000.0
2008-08-11 22:25:00,2.13205,2.13206,2.1318,2.13204,8000000.0
2008-08-11 22:26:00,2.13177,2.132,2.13176,2.13187,9000000.0
2008-08-11 22:27:00,2.13179,2.13202,2.13179,2.13202,8000000.0
2008-08-11 22:28:00,2.13195,2.13195,2.13141,2.13141,8000000.0
2008-08-11 22:29:00,2.13117,2.13117,2.13022,2.13059,10000000.0
2008-08-11 22:30:00,2.13059,2.13059,2.13044,2.13054,7000000.0
2008-08-11 22:31:00,2.13012,2.13034,2.13012,2.13034,9000000.0
2008-08-11 22:32:00,2.13016,2.13039,2.13016,2.1302,8000000.0
2008-08-11 22:33:00,2.13021,2.13034,2.13002,2.13034,7000000.0
2008-08-11 22:34:00,2.13036,2.13046,2.13036,2.13046,7000000.0
2008-08-11 22:35:00,2.13035,2.13035,2.13008,2.13012,8000000.0
2008-08-11 22:36:00,2.13003,2.13006,2.12983,2.12983,10000000.0
2008-08-11 22:37:00,2.1295,2.12973,2.1295,2.1296,7000000.0
2008-08-11 22:38:00,2.1298,2.12983,2.12974,2.12979,8000000.0
2008-08-11 22:39:00,2.12989,2.13007,2.12985,2.12985,9000000.0
2008-08-11 22:40:00,2.12983,2.12993,2.12975,2.12993,7000000.0
2008-08-11 22:41:00,2.13013,2.13109,2.13013,2.13083,8000000.0
2008-08-11 22:42:00,2.13026,2.13046,2.1302,2.13046,7000000.0
2008-08-11 22:43:00,2.13054,2.13069,2.13054,2.13061,7000000.0
2008-08-11 22:44:00,2.13064,2.13071,2.13043,2.13043,7000000.0
2008-08-11 22:45:00,2.13037,2.1308,2.13037,2.1308,7000000.0
2008-08-11 22:46:00,2.13093,2.13104,2.13058,2.13058,8000000.0
2008-08-11 22:47:00,2.13124,2.13124,2.13086,2.13086,11000000.0
2008-08-11 22:48:00,2.13051,2.13068,2.13037,2.13046,8000000.0
2008-08-11 22:49:00,2.13027,2.13043,2.13024,2.13043,7000000.0
2008-08-11 22:50:00,2.13042,2.13049,2.13034,2.13049,7000000.0
2008-08-11 22:51:00,2.1303,2.13056,2.1303,2.13056,10000000.0
2008-08-11 22:52:00,2.13039,2.13039,2.12999,2.13034,8000000.0
2008-08-11 22:53:00,2.13034,2.13039,2.13008,2.13008,7000000.0
2008-08-11 22:54:00,2.13038,2.13038,2.13016,2.13017,8000000.0
2008-08-11 22:55:00,2.13049,2.13082,2.13049,2.13071,7000000.0
2008-08-11 22:56:00,2.13071,2.13071,2.1304,2.13044,7000000.0
2008-08-11 22:57:00,2.13021,2.13033,2.12994,2.13019,7000000.0
2008-08-11 22:58:00,2.13043,2.13067,2.13024,2.13067,9000000.0
2008-08-11 22:59:00,2.13095,2.13114,2.13095,2.1311,7000000.0
2008-08-11 23:00:00,2.13064,2.13085,2.13056,2.13085,8000000.0
2008-08-11 23:01:00,2.13093,2.13113,2.13084,2.13084,8000000.0
2008-08-11 23:02:00,2.13083,2.13097,2.13082,2.13082,8000000.0
2008-08-11 23:03:00,2.1309,2.13099,2.1308,2.13099,7000000.0
2008-08-11 23:04:00,2.13103,2.13103,2.13053,2.13069,8000000.0
2008-08-11 23:05:00,2.13058,2.1308,2.13055,2.1308,8000000.0
2008-08-11 23:06:00,2.13041,2.13079,2.13041,2.13064,9000000.0
2008-08-11 23:07:00,2.13083,2.13085,2.13068,2.13079,10000000.0
2008-08-11 23:08:00,2.13074,2.13082,2.13068,2.13069,7000000.0
2008-08-11 23:09:00,2.13021,2.13063,2.1302,2.1302,9000000.0
2008-08-11 23:10:00,2.13083,2.13086,2.13057,2.13081,11000000.0
2008-08-11 23:11:00,2.13051,2.13105,2.13051,2.13105,7000000.0
2008-08-11 23:12:00,2.13107,2.13134,2.13107,2.13134,7000000.0
2008-08-11 23:13:00,2.1311,2.13128,2.13092,2.13095,7000000.0
2008-08-11 23:14:00,2.13066,2.13069,2.13054,2.13069,11000000.0
2008-08-11 23:15:00,2.13045,2.13125,2.13045,2.13115,9000000.0
2008-08-11 23:16:00,2.13117,2.13159,2.13097,2.13159,11000000.0
2008-08-11 23:17:00,2.13151,2.13151,2.13112,2.13119,7000000.0
2008-08-11 23:18:00,2.13135,2.13212,2.13135,2.13212,8000000.0
2008-08-11 23:19:00,2.1319,2.1323,2.1319,2.1323,7000000.0
2008-08-11 23:20:00,2.13207,2.13228,2.13206,2.13228,9000000.0
2008-08-11 23:21:00,2.13229,2.13229,2.132,2.13205,9000000.0
2008-08-11 23:22:00,2.13186,2.13238,2.13186,2.13238,5000000.0
2008-08-11 23:23:00,2.13224,2.13231,2.13224,2.13231,8000000.0
2008-08-11 23:24:00,2.13233,2.13275,2.13233,2.13266,7000000.0
2008-08-11 23:25:00,2.13241,2.13276,2.13241,2.13276,7000000.0
2008-08-11 23:26:00,2.13264,2.13272,2.13255,2.13255,8000000.0
2008-08-11 23:27:00,2.13251,2.13251,2.13234,2.13249,4000000.0
2008-08-11 23:28:00,2.13154,2.13219,2.13154,2.13192,10000000.0
2008-08-11 23:29:00,2.13243,2.13243,2.13213,2.13219,9000000.0
2008-08-11 23:30:00,2.13225,2.13253,2.13225,2.13234,8000000.0
2008-08-11 23:31:00,2.1324,2.13306,2.1324,2.13306,7000000.0
2008-08-11 23:32:00,2.13349,2.13372,2.13342,2.13342,8000000.0
2008-08-11 23:33:00,2.13318,2.13342,2.13318,2.13324,7000000.0
2008-08-11 23:34:00,2.13295,2.13308,2.13289,2.13291,11000000.0
2008-08-11 23:35:00,2.13242,2.13242,2.13189,2.13189,9000000.0
2008-08-11 23:36:00,2.13189,2.13218,2.13182,2.13202,7000000.0
2008-08-11 23:37:00,2.13212,2.1322,2.13208,2.1322,9000000.0
2008-08-11 23:38:00,2.13177,2.13204,2.13177,2.13204,8000000.0
2008-08-11 23:39:00,2.13222,2.13222,2.13187,2.132,10000000.0
2008-08-11 23:40:00,2.13228,2.13256,2.13228,2.13256,7000000.0
2008-08-11 23:41:00,2.13239,2.13251,2.13226,2.13226,8000000.0
2008-08-11 23:42:00,2.13224,2.13224,2.13197,2.13216,8000000.0
2008-08-11 23:43:00,2.1323,2.13248,2.13213,2.13248,7000000.0
2008-08-11 23:44:00,2.13308,2.13324,2.13307,2.13323,7000000.0
2008-08-11 23:45:00,2.13341,2.13375,2.13341,2.13375,7000000.0
2008-08-11 23:46:00,2.13367,2.13391,2.13367,2.13391,8000000.0
2008-08-11 23:47:00,2.13349,2.13349,2.13284,2.13314,8000000.0
2008-08-11 23:48:00,2.13245,2.13313,2.13245,2.13255,7000000.0
2008-08-11 23:49:00,2.13311,2.13315,2.13293,2.13315,10000000.0
2008-08-11 23:50:00,2.13351,2.13372,2.13344,2.13344,8000000.0
2008-08-11 23:51:00,2.13325,2.13332,2.13321,2.13321,7000000.0
2008-08-11 23:52:00,2.13327,2.13375,2.13327,2.13375,11000000.0
2008-08-11 23:53:00,2.13375,2.13394,2.13371,2.13394,8000000.0
2008-08-11 23:54:00,2.13236,2.13455,2.13236,2.13408,9000000.0
2008-08-11 23:55:00,2.13366,2.13373,2.13335,2.13335,10000000.0
2008-08-11 23:56:00,2.13336,2.13336,2.1331,2.13322,8000000.0
2008-08-11 23:57:00,2.13331,2.13343,2.13327,2.13341,8000000.0
2008-08-11 23:58:00,2.13342,2.13346,2.13335,2.13336,7000000.0
2008-08-11 23:59:00,2.13329,2.13329,2.13299,2.13319,9000000.0
2008-08-12 00:00:00,2.13304,2.13414,2.13304,2.13414,7000000.0
2008-08-12 00:01:00,2.13446,2.13454,2.1344,2.13445,8000000.0
2008-08-12 00:02:00,2.13454,2.13461,2.13431,2.13431,8000000.0
2008-08-12 00:03:00,2.13408,2.13408,2.13306,2.13306,10000000.0
2008-08-12 00:04:00,2.13347,2.13347,2.13188,2.13188,7000000.0
2008-08-12 00:05:00,2.13308,2.13398,2.13308,2.13398,11000000.0
2008-08-12 00:06:00,2.13436,2.1346,2.13415,2.13415,10000000.0
2008-08-12 00:07:00,2.13409,2.13409,2.13356,2.13366,8000000.0
2008-08-12 00:08:00,2.13359,2.13366,2.13355,2.13365,9000000.0
2008-08-12 00:09:00,2.13362,2.13362,2.13186,2.13186,7000000.0
2008-08-12 00:10:00,2.13256,2.13293,2.13254,2.13254,8000000.0
2008-08-12 00:11:00,2.13253,2.1328,2.13253,2.1328,11000000.0
2008-08-12 00:12:00,2.1323,2.1325,2.1323,2.1324,7000000.0
2008-08-12 00:13:00,2.13235,2.13243,2.13222,2.13243,8000000.0
2008-08-12 00:14:00,2.13212,2.13219,2.13182,2.13219,8000000.0
2008-08-12 00:15:00,2.13231,2.13244,2.13229,2.13243,8000000.0
2008-08-12 00:16:00,2.13196,2.13196,2.13169,2.13169,7000000.0
2008-08-12 00:17:00,2.13168,2.13191,2.13166,2.13183,9000000.0
2008-08-12 00:18:00,2.13202,2.13218,2.13196,2.13218,10000000.0
2008-08-12 00:19:00,2.13263,2.13294,2.13263,2.13291,11000000.0
2008-08-12 00:20:00,2.13292,2.13295,2.13282,2.13295,8000000.0
2008-08-12 00:21:00,2.13281,2.13286,2.13277,2.1328,7000000.0
2008-08-12 00:22:00,2.13279,2.13284,2.1327,2.1328,9000000.0
2008-08-12 00:23:00,2.13272,2.13288,2.13262,2.13288,8000000.0
2008-08-12 00:24:00,2.13298,2.13298,2.13276,2.13287,10000000.0
2008-08-12 00:25:00,2.13291,2.13298,2.13285,2.13285,9000000.0
2008-08-12 00:26:00,2.13299,2.13306,2.13285,2.13285,7000000.0
2008-08-12 00:27:00,2.13271,2.13288,2.13263,2.13263,9000000.0
2008-08-12 00:28:00,2.13296,2.1331,2.13288,2.13288,9000000.0
2008-08-12 00:29:00,2.13279,2.13305,2.13279,2.13287,8000000.0
2008-08-12 00:30:00,2.13288,2.13295,2.13267,2.13287,11000000.0
2008-08-12 00:31:00,2.13296,2.13296,2.13262,2.13272,8000000.0
2008-08-12 00:32:00,2.13293,2.133,2.13286,2.13291,8000000.0
2008-08-12 00:33:00,2.13279,2.13287,2.13228,2.13236,7000000.0
2008-08-12 00:34:00,2.1329,2.13313,2.13284,2.13313,8000000.0
2008-08-12 00:35:00,2.13253,2.13253,2.13129,2.13129,10000000.0
2008-08-12 00:36:00,2.13095,2.13112,2.13089,2.13111,7000000.0
2008-08-12 00:37:00,2.13048,2.13048,2.13029,2.13029,8000000.0
2008-08-12 00:38:00,2.1303,2.13051,2.13015,2.1305,7000000.0
2008-08-12 00:39:00,2.1306,2.13064,2.13047,2.13058,10000000.0
2008-08-12 00:40:00,2.13041,2.1305,2.13037,2.13047,7000000.0
2008-08-12 00:41:00,2.13048,2.13051,2.12991,2.12991,10000000.0
2008-08-12 00:42:00,2.12985,2.13025,2.12941,2.13024,11000000.0
2008-08-12 00:43:00,2.13079,2.13079,2.12993,2.12993,8000000.0
2008-08-12 00:44:00,2.13007,2.13035,2.13,2.13035,7000000.0
2008-08-12 00:45:00,2.13036,2.13037,2.13012,2.13012,8000000.0
2008-08-12 00:46:00,2.13008,2.13098,2.13008,2.13082,11000000.0
2008-08-12 00:47:00,2.13081,2.13114,2.13081,2.13114,7000000.0
2008-08-12 00:48:00,2.13128,2.1314,2.13112,2.13116,10000000.0
2008-08-12 00:49:00,2.13122,2.13163,2.13122,2.13163,10000000.0
2008-08-12 00:50:00,2.13179,2.13181,2.13177,2.1318,8000000.0
2008-08-12 00:51:00,2.13179,2.13199,2.13179,2.13193,7000000.0
2008-08-12 00:52:00,2.13218,2.13232,2.13218,2.1323,8000000.0
2008-08-12 00:53:00,2.13228,2.13245,2.13228,2.13244,10000000.0
2008-08-12 00:54:00,2.13245,2.13279,2.13238,2.13279,8000000.0
2008-08-12 00:55:00,2.13314,2.13322,2.13304,2.13311,7000000.0
2008-08-12 00:56:00,2.13289,2.13342,2.13276,2.13342,7000000.0
2008-08-12 00:57:00,2.13323,2.13328,2.13312,2.13312,8000000.0
2008-08-12 00:58:00,2.13319,2.13372,2.13315,2.13372,8000000.0
2008-08-12 00:59:00,2.13388,2.13412,2.13379,2.13379,7000000.0
2008-08-12 01:00:00,2.13331,2.13385,2.13331,2.13385,9000000.0
2008-08-12 01:01:00,2.13381,2.13388,2.1336,2.13388,7000000.0
2008-08-12 01:02:00,2.13384,2.13384,2.13354,2.13375,8000000.0
2008-08-12 01:03:00,2.13392,2.13395,2.13378,2.13393,10000000.0
2008-08-12 01:04:00,2.13369,2.13393,2.13362,2.13389,8000000.0
2008-08-12 01:05:00,2.13336,2.13336,2.13318,2.13318,7000000.0
2008-08-12 01:06:00,2.13328,2.13328,2.13252,2.13252,8000000.0
2008-08-12 01:07:00,2.13249,2.13249,2.13225,2.13225,7000000.0
2008-08-12 01:08:00,2.13232,2.1324,2.13213,2.1323,8000000.0
2008-08-12 01:09:00,2.1322,2.13237,2.13218,2.13228,7000000.0
2008-08-12 01:10:00,2.13217,2.13231,2.13208,2.13208,11000000.0
2008-08-12 01:11:00,2.13201,2.13223,2.13176,2.13176,11000000.0
2008-08-12 01:12:00,2.13162,2.13169,2.13155,2.13167,11000000.0
2008-08-12 01:13:00,2.1315,2.13164,2.13138,2.13164,7000000.0
2008-08-12 01:14:00,2.13208,2.13208,2.13181,2.13181,8000000.0
2008-08-12 01:15:00,2.13197,2.13208,2.13194,2.13208,7000000.0
2008-08-12 01:16:00,2.13213,2.13213,2.13197,2.13202,9000000.0
2008-08-12 01:17:00,2.132,2.13218,2.132,2.13218,8000000.0
2008-08-12 01:18:00,2.13202,2.13204,2.13168,2.13168,8000000.0
2008-08-12 01:19:00,2.13122,2.13122,2.1303,2.1303,7000000.0
2008-08-12 01:20:00,2.13047,2.13075,2.13029,2.13029,8000000.0
2008-08-12 01:21:00,2.13,2.13028,2.13,2.13019,7000000.0
2008-08-12 01:22:00,2.13025,2.13041,2.13013,2.13041,7000000.0
2008-08-12 01:23:00,2.13051,2.13071,2.13043,2.13071,7000000.0
2008-08-12 01:24:00,2.13084,2.13092,2.13076,2.13085,11000000.0
2008-08-12 01:25:00,2.13085,2.13085,2.13069,2.13077,7000000.0
2008-08-12 01:26:00,2.1309,2.1309,2.12986,2.12986,8000000.0
2008-08-12 01:27:00,2.13088,2.13088,2.13068,2.13068,7000000.0
2008-08-12 01:28:00,2.13065,2.1309,2.13063,2.1309,8000000.0
2008-08-12 01:29:00,2.13093,2.13129,2.13093,2.13129,10000000.0
2008-08-12 01:30:00,2.13136,2.13136,2.131,2.131,7000000.0
2008-08-12 01:31:00,2.13093,2.13093,2.1306,2.13061,7000000.0
2008-08-12 01:32:00,2.13035,2.13067,2.1302,2.13067,9000000.0
2008-08-12 01:33:00,2.13132,2.13142,2.13101,2.13101,7000000.0
2008-08-12 01:34:00,2.13019,2.13046,2.13019,2.13039,11000000.0
2008-08-12 01:35:00,2.13037,2.13041,2.13027,2.13037,8000000.0
2008-08-12 01:36:00,2.13039,2.13119,2.13026,2.13119,10000000.0
2008-08-12 01:37:00,2.13141,2.13149,2.13137,2.13148,8000000.0
2008-08-12 01:38:00,2.13174,2.13215,2.13174,2.13215,7000000.0
2008-08-12 01:39:00,2.13198,2.13198,2.13129,2.13129,9000000.0
2008-08-12 01:40:00,2.13077,2.13124,2.13064,2.13118,11000000.0
2008-08-12 01:41:00,2.13131,2.13132,2.13073,2.13073,5000000.0
2008-08-12 01:42:00,2.13068,2.13083,2.13068,2.13082,9000000.0
2008-08-12 01:43:00,2.13083,2.13146,2.13074,2.13146,9000000.0
2008-08-12 01:44:00,2.1317,2.13183,2.13126,2.13126,8000000.0
2008-08-12 01:45:00,2.13116,2.13158,2.13116,2.13153,7000000.0
2008-08-12 01:46:00,2.13158,2.13231,2.13158,2.13231,7000000.0
2008-08-12 01:47:00,2.13224,2.13237,2.13208,2.13208,7000000.0
2008-08-12 01:48:00,2.13203,2.13216,2.13192,2.13216,8000000.0
2008-08-12 01:49:00,2.13205,2.13218,2.132,2.13205,8000000.0
2008-08-12 01:50:00,2.13204,2.13204,2.13149,2.13149,7000000.0
2008-08-12 01:51:00,2.13186,2.13215,2.13185,2.132,10000000.0
2008-08-12 01:52:00,2.13189,2.1319,2.13177,2.13177,8000000.0
2008-08-12 01:53:00,2.13195,2.13231,2.13195,2.1323,8000000.0
2008-08-12 01:54:00,2.13224,2.13224,2.13207,2.13214,10000000.0
2008-08-12 01:55:00,2.13242,2.13242,2.13199,2.13225,9000000.0
2008-08-12 01:56:00,2.13257,2.13257,2.13044,2.13209,10000000.0
2008-08-12 01:57:00,2.13198,2.13244,2.13198,2.13244,9000000.0
2008-08-12 01:58:00,2.1325,2.13257,2.13177,2.13177,8000000.0
2008-08-12 01:59:00,2.13167,2.13173,2.13143,2.1316,11000000.0
2008-08-12 02:00:00,2.13194,2.13257,2.13194,2.13213,8000000.0
2008-08-12 02:01:00,2.13256,2.13279,2.13247,2.13279,10000000.0
2008-08-12 02:02:00,2.13293,2.13293,2.1326,2.13281,13000000.0
2008-08-12 02:03:00,2.13315,2.13357,2.13315,2.13337,17000000.0
2008-08-12 02:04:00,2.13335,2.13341,2.13325,2.1333,12000000.0
2008-08-12 02:05:00,2.13336,2.13352,2.13336,2.13346,9000000.0
2008-08-12 02:06:00,2.13334,2.13335,2.13277,2.13277,7000000.0
2008-08-12 02:07:00,2.13276,2.13288,2.13266,2.13279,13000000.0
2008-08-12 02:08:00,2.13314,2.1333,2.13311,2.13326,16000000.0
2008-08-12 02:09:00,2.13338,2.13365,2.13338,2.13365,10000000.0
2008-08-12 02:10:00,2.13378,2.13433,2.13378,2.13433,8000000.0
2008-08-12 02:11:00,2.13399,2.13399,2.13342,2.13342,7000000.0
2008-08-12 02:12:00,2.13321,2.13322,2.13298,2.13298,14000000.0
2008-08-12 02:13:00,2.13324,2.13335,2.13301,2.13301,7000000.0
2008-08-12 02:14:00,2.13276,2.13276,2.1319,2.1319,7000000.0
2008-08-12 02:15:00,2.13168,2.13175,2.13137,2.13137,7000000.0
2008-08-12 02:16:00,2.13066,2.13145,2.13066,2.13145,8000000.0
2008-08-12 02:17:00,2.13102,2.13102,2.13086,2.13086,7000000.0
2008-08-12 02:18:00,2.13117,2.13163,2.13117,2.13163,11000000.0
2008-08-12 02:19:00,2.13167,2.13167,2.13153,2.13153,7000000.0
2008-08-12 02:20:00,2.13148,2.13157,2.13137,2.13157,12000000.0
2008-08-12 02:21:00,2.1316,2.13164,2.13151,2.13151,12000000.0
2008-08-12 02:22:00,2.1315,2.1315,2.13126,2.13132,7000000.0
2008-08-12 02:23:00,2.13148,2.13148,2.13094,2.13094,9000000.0
2008-08-12 02:24:00,2.13084,2.13094,2.13077,2.13094,8000000.0
2008-08-12 02:25:00,2.13099,2.13105,2.13095,2.13097,16000000.0
2008-08-12 02:26:00,2.13093,2.13119,2.13093,2.13119,20000000.0
2008-08-12 02:27:00,2.13131,2.1316,2.13131,2.1316,18000000.0
2008-08-12 02:28:00,2.13056,2.13152,2.13049,2.13049,10000000.0
2008-08-12 02:29:00,2.13157,2.13167,2.13157,2.13167,10000000.0
2008-08-12 02:30:00,2.13168,2.13168,2.13148,2.13163,10000000.0
2008-08-12 02:31:00,2.1315,2.13164,2.1313,2.1313,9000000.0
2008-08-12 02:32:00,2.13155,2.13249,2.13139,2.13249,15000000.0
2008-08-12 02:33:00,2.13212,2.13212,2.13158,2.1317,14000000.0
2008-08-12 02:34:00,2.13151,2.13151,2.13104,2.13104,9000000.0
2008-08-12 02:35:00,2.13091,2.13091,2.1307,2.1307,7000000.0
2008-08-12 02:36:00,2.13125,2.13149,2.13103,2.13103,11000000.0
2008-08-12 02:37:00,2.13121,2.13161,2.13121,2.13155,7000000.0
2008-08-12 02:38:00,2.13179,2.13202,2.13179,2.13202,7000000.0
2008-08-12 02:39:00,2.13208,2.13213,2.13206,2.13206,13000000.0
2008-08-12 02:40:00,2.13218,2.13238,2.13213,2.13238,11000000.0
2008-08-12 02:41:00,2.13231,2.13231,2.13184,2.13184,8000000.0
2008-08-12 02:42:00,2.13171,2.13184,2.13166,2.13166,10000000.0
2008-08-12 02:43:00,2.13179,2.13179,2.13166,2.13175,8000000.0
2008-08-12 02:44:00,2.13182,2.13201,2.13177,2.132,10000000.0
2008-08-12 02:45:00,2.13192,2.13193,2.13162,2.13192,10000000.0
2008-08-12 02:46:00,2.13151,2.13151,2.13053,2.13053,10000000.0
2008-08-12 02:47:00,2.13171,2.13171,2.13167,2.13167,8000000.0
2008-08-12 02:48:00,2.13156,2.13165,2.13151,2.13158,11000000.0
2008-08-12 02:49:00,2.13159,2.13166,2.13141,2.13163,10000000.0
2008-08-12 02:50:00,2.13181,2.13193,2.1318,2.1318,5000000.0
2008-08-12 02:51:00,2.13239,2.13288,2.13239,2.13281,10000000.0
2008-08-12 02:52:00,2.13273,2.13306,2.13248,2.13306,10000000.0
2008-08-12 02:53:00,2.13318,2.13328,2.13304,2.13328,8000000.0
2008-08-12 02:54:00,2.13305,2.13305,2.13273,2.13273,7000000.0
2008-08-12 02:55:00,2.13287,2.13304,2.13269,2.13269,8000000.0
2008-08-12 02:56:00,2.13248,2.13264,2.13231,2.13264,7000000.0
2008-08-12 02:57:00,2.1326,2.1332,2.1326,2.13307,8000000.0
2008-08-12 02:58:00,2.13304,2.13346,2.13304,2.13324,12000000.0
2008-08-12 02:59:00,2.1331,2.1331,2.13271,2.13299,19000000.0
2008-08-12 03:00:00,2.13285,2.13285,2.1326,2.1327,7000000.0
2008-08-12 03:01:00,2.13275,2.13301,2.13275,2.13289,10000000.0
2008-08-12 03:02:00,2.13293,2.13309,2.13251,2.13309,7000000.0
2008-08-12 03:03:00,2.13272,2.13272,2.13196,2.13247,11000000.0
2008-08-12 03:04:00,2.1326,2.1326,2.13141,2.13176,7000000.0
2008-08-12 03:05:00,2.13212,2.13255,2.13209,2.13227,10000000.0
2008-08-12 03:06:00,2.13212,2.13228,2.1319,2.1319,11000000.0
2008-08-12 03:07:00,2.13206,2.13262,2.13206,2.13221,7000000.0
2008-08-12 03:08:00,2.13226,2.13254,2.13208,2.13208,8000000.0
2008-08-12 03:09:00,2.13167,2.13379,2.13167,2.13379,10000000.0
2008-08-12 03:10:00,2.13406,2.13406,2.13366,2.13402,10000000.0
2008-08-12 03:11:00,2.13436,2.13465,2.13436,2.13446,8000000.0
2008-08-12 03:12:00,2.13485,2.13547,2.13485,2.13547,7000000.0
2008-08-12 03:13:00,2.1357,2.1357,2.1349,2.1349,10000000.0
2008-08-12 03:14:00,2.13436,2.13436,2.13312,2.13335,16000000.0
2008-08-12 03:15:00,2.13334,2.13417,2.13309,2.13417,11000000.0
2008-08-12 03:16:00,2.13378,2.13393,2.13356,2.13361,9000000.0
2008-08-12 03:17:00,2.13363,2.13401,2.13334,2.13401,8000000.0
2008-08-12 03:18:00,2.13428,2.13428,2.13349,2.1336,10000000.0
2008-08-12 03:19:00,2.13383,2.1342,2.13355,2.13355,7000000.0
2008-08-12 03:20:00,2.13372,2.13575,2.13372,2.13575,7000000.0
2008-08-12 03:21:00,2.13646,2.13678,2.13624,2.13632,7000000.0
2008-08-12 03:22:00,2.13668,2.13741,2.13519,2.13519,8000000.0
2008-08-12 03:23:00,2.13725,2.13725,2.13651,2.13655,9000000.0
2008-08-12 03:24:00,2.13698,2.13707,2.13617,2.13617,7000000.0
2008-08-12 03:25:00,2.13597,2.13605,2.13554,2.13605,23000000.0
2008-08-12 03:26:00,2.13599,2.13629,2.13597,2.13622,9000000.0
2008-08-12 03:27:00,2.13601,2.13601,2.13568,2.13593,7000000.0
2008-08-12 03:28:00,2.13571,2.13601,2.13568,2.13591,7000000.0
2008-08-12 03:29:00,2.13575,2.13591,2.13575,2.1358,8000000.0
2008-08-12 03:30:00,2.13574,2.13649,2.13574,2.13635,10000000.0
2008-08-12 03:31:00,2.13633,2.13648,2.1353,2.1353,8000000.0
2008-08-12 03:32:00,2.13491,2.13491,2.13446,2.13446,10000000.0
2008-08-12 03:33:00,2.13475,2.13535,2.13475,2.13523,7000000.0
2008-08-12 03:34:00,2.13479,2.13543,2.13479,2.13543,11000000.0
2008-08-12 03:35:00,2.13559,2.13559,2.13537,2.13537,8000000.0
2008-08-12 03:36:00,2.13536,2.13606,2.13534,2.13606,8000000.0
2008-08-12 03:37:00,2.13646,2.13646,2.1358,2.1358,8000000.0
2008-08-12 03:38:00,2.1358,2.1358,2.13549,2.13562,8000000.0
2008-08-12 03:39:00,2.13553,2.13606,2.13553,2.13588,10000000.0
2008-08-12 03:40:00,2.13606,2.13606,2.1359,2.1359,2000000.0
2008-08-12 03:41:00,2.1352,2.1352,2.13489,2.13505,8000000.0
2008-08-12 03:42:00,2.1353,2.13561,2.1353,2.13561,5000000.0
2008-08-12 03:43:00,2.13593,2.13641,2.13591,2.13641,9000000.0
2008-08-12 03:44:00,2.13647,2.13671,2.13647,2.13665,9000000.0
2008-08-12 03:45:00,2.1368,2.1368,2.13661,2.13661,7000000.0
2008-08-12 03:46:00,2.13682,2.13695,2.13668,2.13692,8000000.0
2008-08-12 03:47:00,2.13726,2.13726,2.13659,2.13659,9000000.0
2008-08-12 03:48:00,2.13617,2.13647,2.13599,2.13647,10000000.0
2008-08-12 03:49:00,2.1363,2.1363,2.13575,2.13584,23000000.0
2008-08-12 03:50:00,2.13591,2.13591,2.13552,2.13572,7000000.0
2008-08-12 03:51:00,2.13575,2.13584,2.13575,2.13584,8000000.0
2008-08-12 03:52:00,2.13611,2.13611,2.1358,2.13604,9000000.0
2008-08-12 03:53:00,2.13604,2.13626,2.13604,2.13626,8000000.0
2008-08-12 03:54:00,2.13614,2.13614,2.13553,2.13599,9000000.0
2008-08-12 03:55:00,2.13537,2.13537,2.13516,2.13516,10000000.0
2008-08-12 03:56:00,2.13487,2.13487,2.13461,2.13461,12000000.0
2008-08-12 03:57:00,2.13513,2.1353,2.13513,2.13525,9000000.0
2008-08-12 03:58:00,2.13527,2.13555,2.13527,2.13529,8000000.0
2008-08-12 03:59:00,2.13544,2.13559,2.13536,2.13536,7000000.0
2008-08-12 04:00:00,2.13501,2.1352,2.13484,2.1352,18000000.0
2008-08-12 04:01:00,2.13538,2.13552,2.13483,2.13483,8000000.0
2008-08-12 04:02:00,2.13466,2.13466,2.13309,2.13309,25000000.0
2008-08-12 04:03:00,2.13352,2.13396,2.13344,2.13365,12000000.0
2008-08-12 04:04:00,2.13425,2.13486,2.13407,2.13486,9000000.0
2008-08-12 04:05:00,2.13486,2.1354,2.13447,2.13447,7000000.0
2008-08-12 04:06:00,2.13449,2.13501,2.13449,2.13495,11000000.0
2008-08-12 04:07:00,2.13507,2.13523,2.13507,2.13507,7000000.0
2008-08-12 04:08:00,2.13482,2.13513,2.13482,2.13498,10000000.0
2008-08-12 04:09:00,2.13497,2.13525,2.13497,2.1352,8000000.0
2008-08-12 04:10:00,2.13529,2.13552,2.13529,2.13547,9000000.0
2008-08-12 04:11:00,2.13552,2.13552,2.13525,2.13525,7000000.0
2008-08-12 04:12:00,2.13499,2.13514,2.13443,2.13443,11000000.0
2008-08-12 04:13:00,2.13386,2.13398,2.13386,2.13398,8000000.0
2008-08-12 04:14:00,2.13395,2.13395,2.13348,2.13362,7000000.0
2008-08-12 04:15:00,2.13386,2.13412,2.13376,2.13376,8000000.0
2008-08-12 04:16:00,2.13397,2.13397,2.13357,2.13357,8000000.0
2008-08-12 04:17:00,2.13406,2.13406,2.1338,2.13403,19000000.0
2008-08-12 04:18:00,2.1339,2.1339,2.13327,2.13327,8000000.0
2008-08-12 04:19:00,2.13257,2.13359,2.13257,2.13359,21000000.0
2008-08-12 04:20:00,2.1339,2.13421,2.1339,2.13411,11000000.0
2008-08-12 04:21:00,2.13408,2.13411,2.134,2.13411,7000000.0
2008-08-12 04:22:00,2.13444,2.13469,2.13405,2.13405,8000000.0
2008-08-12 04:23:00,2.1345,2.13482,2.1345,2.13467,9000000.0
2008-08-12 04:24:00,2.13505,2.13531,2.13494,2.13517,12000000.0
2008-08-12 04:25:00,2.13516,2.13543,2.13516,2.13535,9000000.0
2008-08-12 04:26:00,2.1352,2.1352,2.13416,2.13483,8000000.0
2008-08-12 04:27:00,2.13449,2.13475,2.13445,2.13449,9000000.0
2008-08-12 04:28:00,2.13459,2.13487,2.13459,2.13484,14000000.0
2008-08-12 04:29:00,2.13492,2.13514,2.13492,2.13498,16000000.0
2008-08-12 04:30:00,2.13494,2.13552,2.13489,2.13552,25000000.0
2008-08-12 04:31:00,2.13561,2.1357,2.13527,2.13527,8000000.0
2008-08-12 04:32:00,2.13526,2.13528,2.13517,2.13519,8000000.0
2008-08-12 04:33:00,2.13515,2.13515,2.13476,2.13476,10000000.0
2008-08-12 04:34:00,2.13472,2.13492,2.1347,2.13492,10000000.0
2008-08-12 04:35:00,2.13461,2.13473,2.13453,2.13464,9000000.0
2008-08-12 04:36:00,2.13504,2.13507,2.13493,2.135,7000000.0
2008-08-12 04:37:00,2.13498,2.13523,2.13498,2.13514,7000000.0
2008-08-12 04:38:00,2.13528,2.13536,2.13517,2.13536,7000000.0
2008-08-12 04:39:00,2.13542,2.13556,2.13523,2.13556,8000000.0
2008-08-12 04:40:00,2.13569,2.13631,2.13569,2.13609,11000000.0
2008-08-12 04:41:00,2.13597,2.13597,2.13564,2.13564,9000000.0
2008-08-12 04:42:00,2.13552,2.13552,2.13525,2.13525,11000000.0
2008-08-12 04:43:00,2.13529,2.13529,2.13521,2.13527,9000000.0
2008-08-12 04:44:00,2.13548,2.13551,2.13543,2.13543,8000000.0
2008-08-12 04:45:00,2.13566,2.13589,2.13561,2.13569,9000000.0
2008-08-12 04:46:00,2.13556,2.13563,2.1355,2.13558,7000000.0
2008-08-12 04:47:00,2.13575,2.13584,2.13547,2.13547,8000000.0
2008-08-12 04:48:00,2.13535,2.1354,2.13493,2.13493,7000000.0
2008-08-12 04:49:00,2.13458,2.13485,2.13441,2.13441,8000000.0
2008-08-12 04:50:00,2.13449,2.13453,2.13422,2.13422,7000000.0
2008-08-12 04:51:00,2.13429,2.13467,2.13429,2.13467,15000000.0
2008-08-12 04:52:00,2.1348,2.13506,2.1348,2.13506,9000000.0
2008-08-12 04:53:00,2.13399,2.13426,2.13392,2.13409,8000000.0
2008-08-12 04:54:00,2.13401,2.13402,2.1336,2.1336,11000000.0
2008-08-12 04:55:00,2.13361,2.13372,2.13354,2.13372,11000000.0
2008-08-12 04:56:00,2.13371,2.13397,2.13362,2.13397,12000000.0
2008-08-12 04:57:00,2.1341,2.13417,2.13409,2.1341,8000000.0
2008-08-12 04:58:00,2.13409,2.13447,2.13402,2.13402,9000000.0
2008-08-12 04:59:00,2.13411,2.13471,2.13411,2.13426,12000000.0
2008-08-12 05:00:00,2.13351,2.13357,2.13338,2.13338,9000000.0
2008-08-12 05:01:00,2.13363,2.13374,2.13299,2.13299,7000000.0
2008-08-12 05:02:00,2.1327,2.13358,2.13267,2.13358,7000000.0
2008-08-12 05:03:00,2.13381,2.13389,2.13381,2.13389,8000000.0
2008-08-12 05:04:00,2.13394,2.13424,2.13394,2.13423,9000000.0
2008-08-12 05:05:00,2.13419,2.13419,2.1334,2.1334,13000000.0
2008-08-12 05:06:00,2.13315,2.13374,2.13315,2.13374,8000000.0
2008-08-12 05:07:00,2.13398,2.1341,2.13398,2.1341,10000000.0
2008-08-12 05:08:00,2.13304,2.13304,2.13269,2.13286,10000000.0
2008-08-12 05:09:00,2.13271,2.13279,2.1327,2.13271,16000000.0
2008-08-12 05:10:00,2.13272,2.13308,2.13272,2.13308,12000000.0
2008-08-12 05:11:00,2.13283,2.13306,2.1327,2.1327,11000000.0
2008-08-12 05:12:00,2.13263,2.13286,2.13263,2.13286,16000000.0
2008-08-12 05:13:00,2.13307,2.13313,2.133,2.13303,9000000.0
2008-08-12 05:14:00,2.13291,2.13291,2.13249,2.13266,12000000.0
2008-08-12 05:15:00,2.13278,2.13286,2.13206,2.13206,8000000.0
2008-08-12 05:16:00,2.13293,2.13295,2.13207,2.13273,11000000.0
2008-08-12 05:17:00,2.13288,2.13288,2.13267,2.13268,9000000.0
2008-08-12 05:18:00,2.13257,2.1326,2.13251,2.13253,16000000.0
2008-08-12 05:19:00,2.13253,2.1326,2.13248,2.13248,9000000.0
2008-08-12 05:20:00,2.13248,2.13274,2.13248,2.13267,11000000.0
2008-08-12 05:21:00,2.13272,2.13291,2.13272,2.13291,15000000.0
2008-08-12 05:22:00,2.13308,2.13318,2.13304,2.13318,28000000.0
2008-08-12 05:23:00,2.13317,2.13317,2.13307,2.13312,26000000.0
2008-08-12 05:24:00,2.13308,2.13313,2.13299,2.13299,27000000.0
2008-08-12 05:25:00,2.13301,2.13314,2.13277,2.13277,47000000.0
2008-08-12 05:26:00,2.13327,2.13351,2.13325,2.13336,38000000.0
2008-08-12 05:27:00,2.1334,2.1334,2.13217,2.13217,7000000.0
2008-08-12 05:28:00,2.13202,2.13219,2.13167,2.13167,22000000.0
2008-08-12 05:29:00,2.13194,2.13204,2.13193,2.13194,11000000.0
2008-08-12 05:30:00,2.13168,2.13168,2.13126,2.13126,7000000.0
2008-08-12 05:31:00,2.132,2.13234,2.132,2.13234,10000000.0
2008-08-12 05:32:00,2.13224,2.13224,2.13203,2.13209,10000000.0
2008-08-12 05:33:00,2.13218,2.13243,2.13218,2.13243,8000000.0
2008-08-12 05:34:00,2.13235,2.13253,2.13212,2.13212,8000000.0
2008-08-12 05:35:00,2.1319,2.1319,2.13068,2.13085,10000000.0
2008-08-12 05:36:00,2.1322,2.1322,2.13198,2.13198,15000000.0
2008-08-12 05:37:00,2.1317,2.13195,2.1317,2.13195,11000000.0
2008-08-12 05:38:00,2.13175,2.13217,2.13163,2.13217,11000000.0
2008-08-12 05:39:00,2.13231,2.13231,2.13169,2.132,7000000.0
2008-08-12 05:40:00,2.13275,2.13326,2.13275,2.13284,9000000.0
2008-08-12 05:41:00,2.13228,2.13283,2.13203,2.13283,9000000.0
2008-08-12 05:42:00,2.13276,2.13276,2.13199,2.13199,16000000.0
2008-08-12 05:43:00,2.13233,2.13309,2.13216,2.13309,8000000.0
2008-08-12 05:44:00,2.13409,2.13409,2.13381,2.13382,9000000.0
2008-08-12 05:45:00,2.13395,2.13463,2.13395,2.13458,13000000.0
2008-08-12 05:46:00,2.13477,2.13486,2.13477,2.13486,10000000.0
2008-08-12 05:47:00,2.13445,2.13446,2.13428,2.13446,15000000.0
2008-08-12 05:48:00,2.13465,2.13474,2.13465,2.13474,11000000.0
2008-08-12 05:49:00,2.13531,2.13557,2.13523,2.13557,8000000.0
2008-08-12 05:50:00,2.13557,2.13557,2.13489,2.13489,13000000.0
2008-08-12 05:51:00,2.13469,2.13491,2.13467,2.13482,30000000.0
2008-08-12 05:52:00,2.13496,2.13496,2.13485,2.13485,15000000.0
2008-08-12 05:53:00,2.13475,2.13475,2.13457,2.13457,8000000.0
2008-08-12 05:54:00,2.13454,2.13454,2.13448,2.13454,16000000.0
2008-08-12 05:55:00,2.1345,2.13481,2.1345,2.13472,11000000.0
2008-08-12 05:56:00,2.13479,2.13479,2.13382,2.13382,33000000.0
2008-08-12 05:57:00,2.13458,2.13458,2.13451,2.13451,11000000.0
2008-08-12 05:58:00,2.13471,2.13507,2.13471,2.13491,19000000.0
2008-08-12 05:59:00,2.13492,2.13517,2.13492,2.13517,12000000.0
2008-08-12 06:00:00,2.13515,2.13541,2.13515,2.13526,25000000.0
2008-08-12 06:01:00,2.13501,2.13542,2.13501,2.13538,16000000.0
2008-08-12 06:02:00,2.13541,2.13541,2.13493,2.13493,13000000.0
2008-08-12 06:03:00,2.13526,2.13526,2.13492,2.13504,22000000.0
2008-08-12 06:04:00,2.13505,2.13505,2.13489,2.13503,11000000.0
2008-08-12 06:05:00,2.13385,2.1339,2.13385,2.1339,9000000.0
2008-08-12 06:06:00,2.13502,2.13536,2.13502,2.13531,8000000.0
2008-08-12 06:07:00,2.13529,2.13529,2.13486,2.13486,10000000.0
2008-08-12 06:08:00,2.13487,2.13494,2.13482,2.13487,8000000.0
2008-08-12 06:09:00,2.13457,2.13481,2.13388,2.13388,10000000.0
2008-08-12 06:10:00,2.13511,2.13511,2.13499,2.13503,8000000.0
2008-08-12 06:11:00,2.13484,2.13491,2.13482,2.13482,7000000.0
2008-08-12 06:12:00,2.13455,2.13469,2.1345,2.13458,10000000.0
2008-08-12 06:13:00,2.13495,2.13503,2.13493,2.13502,15000000.0
2008-08-12 06:14:00,2.13497,2.13497,2.13483,2.13483,10000000.0
2008-08-12 06:15:00,2.13494,2.13498,2.13483,2.13498,18000000.0
2008-08-12 06:16:00,2.13496,2.13496,2.13466,2.13466,11000000.0
2008-08-12 06:17:00,2.13464,2.13473,2.13464,2.13472,7000000.0
2008-08-12 06:18:00,2.13443,2.13443,2.13432,2.13433,13000000.0
2008-08-12 06:19:00,2.13414,2.13415,2.13396,2.13396,12000000.0
2008-08-12 06:20:00,2.13392,2.13399,2.13376,2.13376,18000000.0
2008-08-12 06:21:00,2.13404,2.13419,2.13387,2.13395,26000000.0
2008-08-12 06:22:00,2.13381,2.13407,2.13381,2.13403,10000000.0
2008-08-12 06:23:00,2.13395,2.13395,2.13363,2.13368,11000000.0
2008-08-12 06:24:00,2.13366,2.13384,2.13366,2.13384,11000000.0
2008-08-12 06:25:00,2.13379,2.13379,2.13341,2.13341,10000000.0
2008-08-12 06:26:00,2.13322,2.13355,2.13322,2.13355,7000000.0
2008-08-12 06:27:00,2.13315,2.13341,2.13315,2.13341,8000000.0
2008-08-12 06:28:00,2.13356,2.13356,2.13335,2.13339,7000000.0
2008-08-12 06:29:00,2.13311,2.13311,2.13286,2.13286,9000000.0
2008-08-12 06:30:00,2.13278,2.13278,2.13255,2.13262,11000000.0
2008-08-12 06:31:00,2.13296,2.13302,2.13289,2.13295,20000000.0
2008-08-12 06:32:00,2.1333,2.13352,2.13321,2.13324,31000000.0
2008-08-12 06:33:00,2.13336,2.13336,2.13278,2.13278,17000000.0
2008-08-12 06:34:00,2.13266,2.13308,2.13257,2.13308,9000000.0
2008-08-12 06:35:00,2.13319,2.13407,2.13319,2.13407,8000000.0
2008-08-12 06:36:00,2.13431,2.13494,2.13431,2.13494,10000000.0
2008-08-12 06:37:00,2.13523,2.13537,2.1352,2.1352,7000000.0
2008-08-12 06:38:00,2.13552,2.13565,2.13536,2.13538,8000000.0
2008-08-12 06:39:00,2.1353,2.1353,2.13518,2.13519,12000000.0
2008-08-12 06:40:00,2.13522,2.1354,2.13522,2.13531,7000000.0
2008-08-12 06:41:00,2.13519,2.13519,2.13492,2.13503,7000000.0
2008-08-12 06:42:00,2.13536,2.13546,2.13526,2.13546,7000000.0
2008-08-12 06:43:00,2.13556,2.1357,2.13556,2.13569,9000000.0
2008-08-12 06:44:00,2.13556,2.13562,2.13526,2.13526,11000000.0
2008-08-12 06:45:00,2.13483,2.13502,2.13474,2.13474,8000000.0
2008-08-12 06:46:00,2.13483,2.13501,2.13483,2.13491,8000000.0
2008-08-12 06:47:00,2.13496,2.1351,2.13316,2.13507,8000000.0
2008-08-12 06:48:00,2.1349,2.13508,2.13479,2.13479,8000000.0
2008-08-12 06:49:00,2.13402,2.1345,2.13402,2.1345,9000000.0
2008-08-12 06:50:00,2.1343,2.1343,2.13386,2.13386,9000000.0
2008-08-12 06:51:00,2.13387,2.13413,2.13386,2.13413,11000000.0
2008-08-12 06:52:00,2.13422,2.1343,2.13414,2.13414,7000000.0
2008-08-12 06:53:00,2.13425,2.13425,2.13379,2.13411,8000000.0
2008-08-12 06:54:00,2.13422,2.13435,2.1342,2.13435,11000000.0
2008-08-12 06:55:00,2.13433,2.13456,2.13433,2.13456,8000000.0
2008-08-12 06:56:00,2.13442,2.13469,2.13442,2.13468,13000000.0
2008-08-12 06:57:00,2.13462,2.13485,2.13462,2.13475,18000000.0
2008-08-12 06:58:00,2.13491,2.13517,2.13491,2.13512,16000000.0
2008-08-12 06:59:00,2.13534,2.1358,2.13534,2.13557,11000000.0
2008-08-12 07:00:00,2.13516,2.13516,2.13486,2.13505,8000000.0
2008-08-12 07:01:00,2.1349,2.13503,2.1348,2.13488,14000000.0
2008-08-12 07:02:00,2.13497,2.13524,2.13497,2.1352,18000000.0
2008-08-12 07:03:00,2.135,2.13504,2.13469,2.13469,8000000.0
2008-08-12 07:04:00,2.13457,2.13469,2.1342,2.13426,8000000.0
2008-08-12 07:05:00,2.13392,2.13397,2.13366,2.13366,10000000.0
2008-08-12 07:06:00,2.13369,2.13375,2.13355,2.13355,8000000.0
2008-08-12 07:07:00,2.1335,2.13354,2.13343,2.13345,15000000.0
2008-08-12 07:08:00,2.13349,2.13355,2.13344,2.13355,18000000.0
2008-08-12 07:09:00,2.13369,2.13401,2.13369,2.13401,8000000.0
2008-08-12 07:10:00,2.13451,2.13454,2.13442,2.13452,18000000.0
2008-08-12 07:11:00,2.13457,2.13461,2.13443,2.13446,11000000.0
2008-08-12 07:12:00,2.13399,2.13399,2.13373,2.13373,11000000.0
2008-08-12 07:13:00,2.13385,2.13426,2.13385,2.13426,9000000.0
2008-08-12 07:14:00,2.1341,2.1341,2.1339,2.1339,12000000.0
2008-08-12 07:15:00,2.13386,2.13387,2.13374,2.13379,7000000.0
2008-08-12 07:16:00,2.13368,2.13375,2.13337,2.13337,12000000.0
2008-08-12 07:17:00,2.13286,2.13344,2.13286,2.13344,15000000.0
2008-08-12 07:18:00,2.13358,2.13359,2.13341,2.13341,8000000.0
2008-08-12 07:19:00,2.13293,2.13396,2.13287,2.13396,7000000.0
2008-08-12 07:20:00,2.13398,2.13412,2.13393,2.13395,9000000.0
2008-08-12 07:21:00,2.13411,2.13411,2.13379,2.1339,10000000.0
2008-08-12 07:22:00,2.13466,2.13526,2.13466,2.13526,7000000.0
2008-08-12 07:23:00,2.13556,2.13556,2.13514,2.13516,11000000.0
2008-08-12 07:24:00,2.13517,2.13537,2.13514,2.13537,23000000.0
2008-08-12 07:25:00,2.13545,2.1355,2.13528,2.13542,28000000.0
2008-08-12 07:26:00,2.13545,2.13545,2.1349,2.13522,14000000.0
2008-08-12 07:27:00,2.13511,2.13511,2.13447,2.13447,20000000.0
2008-08-12 07:28:00,2.13469,2.1349,2.13469,2.1349,17000000.0
2008-08-12 07:29:00,2.13455,2.13469,2.13448,2.13458,27000000.0
2008-08-12 07:30:00,2.13452,2.13452,2.13422,2.13422,20000000.0
2008-08-12 07:31:00,2.13432,2.13441,2.13426,2.13426,7000000.0
2008-08-12 07:32:00,2.13426,2.13431,2.13384,2.13384,11000000.0
2008-08-12 07:33:00,2.13387,2.13413,2.13374,2.13413,22000000.0
2008-08-12 07:34:00,2.13428,2.13512,2.13428,2.13512,16000000.0
2008-08-12 07:35:00,2.13519,2.13519,2.13477,2.13477,15000000.0
2008-08-12 07:36:00,2.13503,2.13547,2.13495,2.13495,8000000.0
2008-08-12 07:37:00,2.13514,2.1353,2.13503,2.13504,12000000.0
2008-08-12 07:38:00,2.13489,2.13538,2.13489,2.13538,7000000.0
2008-08-12 07:39:00,2.13505,2.13505,2.13439,2.13439,14000000.0
2008-08-12 07:40:00,2.13445,2.13509,2.13445,2.135,9000000.0
2008-08-12 07:41:00,2.13483,2.13495,2.13473,2.1348,24000000.0
2008-08-12 07:42:00,2.13438,2.13587,2.13438,2.13587,17000000.0
2008-08-12 07:43:00,2.13501,2.13522,2.13475,2.13475,22000000.0
2008-08-12 07:44:00,2.13545,2.13598,2.13491,2.13491,10000000.0
2008-08-12 07:45:00,2.13455,2.13504,2.13442,2.13504,15000000.0
2008-08-12 07:46:00,2.13492,2.13492,2.13377,2.13377,17000000.0
2008-08-12 07:47:00,2.13391,2.13447,2.13345,2.13447,15000000.0
2008-08-12 07:48:00,2.13495,2.13508,2.13438,2.13438,10000000.0
2008-08-12 07:49:00,2.1346,2.13474,2.13432,2.13432,20000000.0
2008-08-12 07:50:00,2.13434,2.13464,2.13403,2.13403,17000000.0
2008-08-12 07:51:00,2.13355,2.13371,2.13339,2.13361,15000000.0
2008-08-12 07:52:00,2.13366,2.13398,2.13362,2.13367,29000000.0
2008-08-12 07:53:00,2.13377,2.13428,2.1336,2.13418,13000000.0
2008-08-12 07:54:00,2.13473,2.13534,2.13445,2.13534,23000000.0
2008-08-12 07:55:00,2.1349,2.13524,2.13438,2.13438,27000000.0
2008-08-12 07:56:00,2.1342,2.13494,2.1342,2.13494,18000000.0
2008-08-12 07:57:00,2.13582,2.13613,2.13507,2.13542,20000000.0
2008-08-12 07:58:00,2.13587,2.13587,2.13529,2.13544,13000000.0
2008-08-12 07:59:00,2.13569,2.13588,2.13557,2.13588,23000000.0
2008-08-12 08:00:00,2.1358,2.13686,2.1358,2.13665,31000000.0
2008-08-12 08:01:00,2.13685,2.13685,2.13595,2.13612,13000000.0
2008-08-12 08:02:00,2.13596,2.13608,2.13584,2.13584,12000000.0
2008-08-12 08:03:00,2.13566,2.13616,2.13566,2.13616,20000000.0
2008-08-12 08:04:00,2.13592,2.13607,2.13569,2.13582,30000000.0
2008-08-12 08:05:00,2.13588,2.13601,2.13579,2.13583,9000000.0
2008-08-12 08:06:00,2.13584,2.13601,2.13529,2.13535,21000000.0
2008-08-12 08:07:00,2.13521,2.13537,2.13478,2.13478,15000000.0
2008-08-12 08:08:00,2.13418,2.13428,2.13388,2.13406,25000000.0
2008-08-12 08:09:00,2.13423,2.13423,2.13364,2.13364,23000000.0
2008-08-12 08:10:00,2.13344,2.13351,2.13342,2.13351,27000000.0
2008-08-12 08:11:00,2.1338,2.13425,2.1338,2.13425,18000000.0
2008-08-12 08:12:00,2.13418,2.13418,2.13357,2.13357,22000000.0
2008-08-12 08:13:00,2.13311,2.13311,2.13218,2.13218,18000000.0
2008-08-12 08:14:00,2.13206,2.13206,2.13142,2.13142,33000000.0
2008-08-12 08:15:00,2.1313,2.13176,2.13121,2.13121,21000000.0
2008-08-12 08:16:00,2.13106,2.1322,2.13106,2.1322,21000000.0
2008-08-12 08:17:00,2.13188,2.13188,2.13024,2.13024,19000000.0
2008-08-12 08:18:00,2.1305,2.13137,2.1305,2.13137,17000000.0
2008-08-12 08:19:00,2.13144,2.13161,2.13132,2.13149,16000000.0
2008-08-12 08:20:00,2.13157,2.13233,2.13157,2.13233,13000000.0
2008-08-12 08:21:00,2.1324,2.1324,2.13201,2.13201,18000000.0
2008-08-12 08:22:00,2.13183,2.1324,2.13183,2.1324,26000000.0
2008-08-12 08:23:00,2.13272,2.13317,2.13272,2.13307,16000000.0
2008-08-12 08:24:00,2.13297,2.13309,2.13293,2.13294,28000000.0
2008-08-12 08:25:00,2.13263,2.13322,2.13263,2.13322,49000000.0
2008-08-12 08:26:00,2.13312,2.13312,2.13274,2.13288,14000000.0
2008-08-12 08:27:00,2.13297,2.13317,2.13284,2.13287,31000000.0
2008-08-12 08:28:00,2.13258,2.13306,2.13258,2.13274,28000000.0
2008-08-12 08:29:00,2.13298,2.13341,2.13293,2.13339,32000000.0
2008-08-12 08:30:00,2.1337,2.13381,2.13346,2.13374,28000000.0
2008-08-12 08:31:00,2.13377,2.13427,2.13377,2.13415,40000000.0
2008-08-12 08:32:00,2.13426,2.13433,2.13391,2.13418,51000000.0
2008-08-12 08:33:00,2.13435,2.13489,2.13435,2.13482,48000000.0
2008-08-12 08:34:00,2.13478,2.13478,2.13445,2.13446,49000000.0
2008-08-12 08:35:00,2.13476,2.13533,2.13476,2.13497,39000000.0
2008-08-12 08:36:00,2.13511,2.13524,2.13505,2.13505,12000000.0
2008-08-12 08:37:00,2.13488,2.13488,2.13455,2.13486,25000000.0
2008-08-12 08:38:00,2.13479,2.13543,2.13479,2.13543,21000000.0
2008-08-12 08:39:00,2.13506,2.13506,2.13401,2.1341,23000000.0
2008-08-12 08:40:00,2.13406,2.1345,2.13405,2.13405,36000000.0
2008-08-12 08:41:00,2.13403,2.13406,2.13394,2.13397,30000000.0
2008-08-12 08:42:00,2.13405,2.13452,2.13405,2.13452,17000000.0
2008-08-12 08:43:00,2.13456,2.13496,2.13422,2.13422,23000000.0
2008-08-12 08:44:00,2.1343,2.1348,2.1343,2.13431,17000000.0
2008-08-12 08:45:00,2.13422,2.13445,2.13416,2.13444,37000000.0
2008-08-12 08:46:00,2.13457,2.13457,2.13348,2.13414,23000000.0
2008-08-12 08:47:00,2.134,2.134,2.13346,2.13346,25000000.0
2008-08-12 08:48:00,2.13342,2.13522,2.13342,2.13522,36000000.0
2008-08-12 08:49:00,2.13508,2.13508,2.13472,2.13472,27000000.0
2008-08-12 08:50:00,2.13469,2.1349,2.13444,2.13444,56000000.0
2008-08-12 08:51:00,2.13405,2.13476,2.13405,2.13476,32000000.0
2008-08-12 08:52:00,2.13513,2.13632,2.13513,2.13619,39000000.0
2008-08-12 08:53:00,2.13621,2.13621,2.1348,2.1348,63000000.0
2008-08-12 08:54:00,2.13517,2.13552,2.13517,2.13552,42000000.0
2008-08-12 08:55:00,2.13545,2.13545,2.13466,2.13466,55000000.0
2008-08-12 08:56:00,2.13463,2.1347,2.1346,2.1346,21000000.0
2008-08-12 08:57:00,2.1345,2.1345,2.13434,2.13446,23000000.0
2008-08-12 08:58:00,2.13465,2.13512,2.13465,2.13512,18000000.0
2008-08-12 08:59:00,2.13532,2.1354,2.13523,2.13527,12000000.0
2008-08-12 09:00:00,2.13467,2.1349,2.13398,2.13398,26000000.0
2008-08-12 09:01:00,2.13398,2.13423,2.13396,2.134,19000000.0
2008-08-12 09:02:00,2.13389,2.13389,2.13356,2.13356,15000000.0
2008-08-12 09:03:00,2.13366,2.13412,2.13366,2.13412,16000000.0
2008-08-12 09:04:00,2.1342,2.13454,2.1342,2.13423,22000000.0
2008-08-12 09:05:00,2.1347,2.13478,2.13452,2.13478,11000000.0
2008-08-12 09:06:00,2.13489,2.13539,2.13476,2.13539,31000000.0
2008-08-12 09:07:00,2.13509,2.13509,2.13466,2.13491,33000000.0
2008-08-12 09:08:00,2.13489,2.13489,2.13459,2.13459,17000000.0
2008-08-12 09:09:00,2.13531,2.13551,2.13514,2.1352,37000000.0
2008-08-12 09:10:00,2.13521,2.13521,2.13475,2.13515,31000000.0
2008-08-12 09:11:00,2.13582,2.13689,2.13582,2.13619,26000000.0
2008-08-12 09:12:00,2.13605,2.1363,2.13592,2.13599,41000000.0
2008-08-12 09:13:00,2.13599,2.1361,2.13574,2.13589,61000000.0
2008-08-12 09:14:00,2.13612,2.13612,2.13533,2.13533,57000000.0
2008-08-12 09:15:00,2.13586,2.13586,2.13523,2.13523,33000000.0
2008-08-12 09:16:00,2.13514,2.13531,2.13497,2.13497,39000000.0
2008-08-12 09:17:00,2.13544,2.13566,2.13511,2.13527,40000000.0
2008-08-12 09:18:00,2.13532,2.13564,2.13513,2.13543,68000000.0
2008-08-12 09:19:00,2.13491,2.13492,2.13443,2.13465,52000000.0
2008-08-12 09:20:00,2.13472,2.13531,2.13471,2.13531,37000000.0
2008-08-12 09:21:00,2.1351,2.1354,2.1351,2.1354,61000000.0
2008-08-12 09:22:00,2.13561,2.13565,2.13546,2.13565,63000000.0
2008-08-12 09:23:00,2.13576,2.13604,2.13561,2.13586,65000000.0
2008-08-12 09:24:00,2.13591,2.13603,2.1357,2.13585,47000000.0
2008-08-12 09:25:00,2.13612,2.13612,2.1358,2.1361,32000000.0
2008-08-12 09:26:00,2.13612,2.13664,2.13612,2.13651,29000000.0
2008-08-12 09:27:00,2.13664,2.13672,2.13636,2.13641,55000000.0
2008-08-12 09:28:00,2.13636,2.13653,2.13619,2.13622,46000000.0
2008-08-12 09:29:00,2.13593,2.13638,2.13593,2.13627,32000000.0
2008-08-12 09:30:00,2.13606,2.13614,2.13574,2.13596,24000000.0
2008-08-12 09:31:00,2.13721,2.13721,2.13691,2.13699,18000000.0
2008-08-12 09:32:00,2.13681,2.13686,2.13654,2.13654,35000000.0
2008-08-12 09:33:00,2.13631,2.13631,2.13603,2.13603,43000000.0
2008-08-12 09:34:00,2.13562,2.13562,2.1353,2.13545,31000000.0
2008-08-12 09:35:00,2.13571,2.13596,2.1355,2.13563,47000000.0
2008-08-12 09:36:00,2.13537,2.13539,2.13508,2.13528,34000000.0
2008-08-12 09:37:00,2.13527,2.13527,2.13491,2.13491,49000000.0
2008-08-12 09:38:00,2.13512,2.13557,2.13512,2.13557,37000000.0
2008-08-12 09:39:00,2.13559,2.13628,2.13559,2.13628,61000000.0
2008-08-12 09:40:00,2.13674,2.13707,2.13668,2.13681,46000000.0
2008-08-12 09:41:00,2.13675,2.13676,2.13645,2.13646,33000000.0
2008-08-12 09:42:00,2.13636,2.13636,2.13605,2.13633,60000000.0
2008-08-12 09:43:00,2.13623,2.13623,2.13598,2.13604,66000000.0
2008-08-12 09:44:00,2.13623,2.13642,2.13616,2.13636,21000000.0
2008-08-12 09:45:00,2.13693,2.1371,2.13693,2.13694,22000000.0
2008-08-12 09:46:00,2.13699,2.13727,2.13669,2.13675,30000000.0
2008-08-12 09:47:00,2.13677,2.13691,2.13666,2.1369,24000000.0
2008-08-12 09:48:00,2.13703,2.13783,2.13703,2.13761,34000000.0
2008-08-12 09:49:00,2.13795,2.13795,2.13745,2.13752,26000000.0
2008-08-12 09:50:00,2.1374,2.1374,2.1365,2.1365,34000000.0
2008-08-12 09:51:00,2.13642,2.13643,2.13605,2.13605,56000000.0
2008-08-12 09:52:00,2.13604,2.1363,2.13593,2.1363,38000000.0
2008-08-12 09:53:00,2.13606,2.13612,2.13583,2.13612,32000000.0
2008-08-12 09:54:00,2.13595,2.13622,2.13579,2.13607,36000000.0
2008-08-12 09:55:00,2.13557,2.13567,2.13531,2.13567,38000000.0
2008-08-12 09:56:00,2.13577,2.13594,2.13575,2.13581,38000000.0
2008-08-12 09:57:00,2.1358,2.13588,2.13577,2.13584,30000000.0
2008-08-12 09:58:00,2.13582,2.13582,2.13557,2.13562,52000000.0
2008-08-12 09:59:00,2.13602,2.13602,2.13543,2.13601,32000000.0
2008-08-12 10:00:00,2.13624,2.13643,2.13611,2.13611,39000000.0
2008-08-12 10:01:00,2.1363,2.1363,2.13579,2.13579,44000000.0
2008-08-12 10:02:00,2.1361,2.13613,2.13586,2.13613,34000000.0
2008-08-12 10:03:00,2.13593,2.13593,2.13554,2.13572,47000000.0
2008-08-12 10:04:00,2.13629,2.13674,2.13629,2.13674,32000000.0
2008-08-12 10:05:00,2.13681,2.13696,2.13651,2.13651,32000000.0
2008-08-12 10:06:00,2.13647,2.13649,2.13599,2.13599,42000000.0
2008-08-12 10:07:00,2.1358,2.13619,2.1358,2.13618,51000000.0
2008-08-12 10:08:00,2.13657,2.13666,2.13651,2.13663,54000000.0
2008-08-12 10:09:00,2.13675,2.13743,2.13675,2.13743,53000000.0
2008-08-12 10:10:00,2.13757,2.13771,2.13703,2.13703,72000000.0
2008-08-12 10:11:00,2.13689,2.13689,2.13668,2.13672,61000000.0
2008-08-12 10:12:00,2.13707,2.13707,2.13686,2.13694,65000000.0
2008-08-12 10:13:00,2.13695,2.13696,2.13669,2.13669,56000000.0
2008-08-12 10:14:00,2.13651,2.13669,2.13651,2.13657,49000000.0
2008-08-12 10:15:00,2.13644,2.13644,2.13576,2.13576,46000000.0
2008-08-12 10:16:00,2.1357,2.1357,2.13547,2.13547,33000000.0
2008-08-12 10:17:00,2.13533,2.13533,2.13506,2.13509,37000000.0
2008-08-12 10:18:00,2.13514,2.1353,2.13506,2.1353,50000000.0
2008-08-12 10:19:00,2.1357,2.13596,2.1357,2.13596,59000000.0
2008-08-12 10:20:00,2.13605,2.13618,2.13604,2.13604,41000000.0
2008-08-12 10:21:00,2.13591,2.13596,2.13585,2.13585,44000000.0
2008-08-12 10:22:00,2.13576,2.13576,2.13554,2.13565,47000000.0
2008-08-12 10:23:00,2.13594,2.13609,2.13593,2.13609,58000000.0
2008-08-12 10:24:00,2.13616,2.13617,2.13587,2.13589,43000000.0
2008-08-12 10:25:00,2.13614,2.13639,2.13605,2.13622,60000000.0
2008-08-12 10:26:00,2.13658,2.13693,2.13588,2.13588,64000000.0
2008-08-12 10:27:00,2.13534,2.13593,2.13534,2.13593,54000000.0
2008-08-12 10:28:00,2.13668,2.13712,2.13668,2.13699,62000000.0
2008-08-12 10:29:00,2.13702,2.13719,2.13701,2.13717,61000000.0
2008-08-12 10:30:00,2.13667,2.13667,2.13595,2.136,36000000.0
2008-08-12 10:31:00,2.1359,2.1359,2.13545,2.13563,39000000.0
2008-08-12 10:32:00,2.13582,2.13596,2.13567,2.13567,44000000.0
2008-08-12 10:33:00,2.13556,2.13636,2.13556,2.13636,18000000.0
2008-08-12 10:34:00,2.13628,2.13673,2.13628,2.13671,20000000.0
2008-08-12 10:35:00,2.13631,2.13641,2.13617,2.13626,23000000.0
2008-08-12 10:36:00,2.13646,2.13695,2.13646,2.13695,32000000.0
2008-08-12 10:37:00,2.13715,2.13732,2.13715,2.13729,30000000.0
2008-08-12 10:38:00,2.13698,2.137,2.13684,2.13695,26000000.0
2008-08-12 10:39:00,2.1369,2.13825,2.1369,2.13825,29000000.0
2008-08-12 10:40:00,2.13793,2.13793,2.13679,2.13684,19000000.0
2008-08-12 10:41:00,2.13701,2.13701,2.13651,2.13696,29000000.0
2008-08-12 10:42:00,2.1366,2.1366,2.13638,2.13638,38000000.0
2008-08-12 10:43:00,2.13625,2.13636,2.13595,2.13595,27000000.0
2008-08-12 10:44:00,2.13612,2.13616,2.13597,2.13614,26000000.0
2008-08-12 10:45:00,2.13629,2.13635,2.13551,2.13635,27000000.0
2008-08-12 10:46:00,2.13675,2.13766,2.13611,2.13611,35000000.0
2008-08-12 10:47:00,2.13602,2.13614,2.13573,2.13573,23000000.0
2008-08-12 10:48:00,2.13546,2.13552,2.13538,2.13548,44000000.0
2008-08-12 10:49:00,2.13524,2.13524,2.13432,2.13472,36000000.0
2008-08-12 10:50:00,2.13477,2.13506,2.13477,2.13506,47000000.0
2008-08-12 10:51:00,2.13522,2.13584,2.13522,2.13577,45000000.0
2008-08-12 10:52:00,2.13581,2.13624,2.13581,2.13616,33000000.0
2008-08-12 10:53:00,2.13656,2.1372,2.13656,2.13688,46000000.0
2008-08-12 10:54:00,2.1371,2.13761,2.1371,2.13761,35000000.0
2008-08-12 10:55:00,2.13718,2.13718,2.13668,2.13681,37000000.0
2008-08-12 10:56:00,2.13686,2.13692,2.13648,2.13648,33000000.0
2008-08-12 10:57:00,2.13649,2.13649,2.13582,2.13582,33000000.0
2008-08-12 10:58:00,2.13571,2.13576,2.13559,2.13566,26000000.0
2008-08-12 10:59:00,2.13581,2.13582,2.13559,2.13559,47000000.0
2008-08-12 11:00:00,2.13558,2.13648,2.13558,2.13648,39000000.0
2008-08-12 11:01:00,2.13639,2.13712,2.13589,2.13712,45000000.0
2008-08-12 11:02:00,2.13664,2.13664,2.13626,2.13626,17000000.0
2008-08-12 11:03:00,2.13626,2.13626,2.13596,2.13596,37000000.0
2008-08-12 11:04:00,2.13577,2.13616,2.13577,2.13596,40000000.0
2008-08-12 11:05:00,2.13615,2.13674,2.13615,2.13628,18000000.0
2008-08-12 11:06:00,2.13617,2.13637,2.13592,2.13592,19000000.0
2008-08-12 11:07:00,2.13617,2.13731,2.13617,2.13731,30000000.0
2008-08-12 11:08:00,2.13742,2.13824,2.13698,2.13824,30000000.0
2008-08-12 11:09:00,2.13883,2.13883,2.13789,2.13809,45000000.0
2008-08-12 11:10:00,2.13776,2.13776,2.1372,2.13728,35000000.0
2008-08-12 11:11:00,2.1375,2.13848,2.13728,2.13848,46000000.0
2008-08-12 11:12:00,2.13904,2.1397,2.13904,2.1397,55000000.0
2008-08-12 11:13:00,2.13996,2.14057,2.13996,2.14057,59000000.0
2008-08-12 11:14:00,2.14068,2.14101,2.14068,2.14101,41000000.0
2008-08-12 11:15:00,2.14159,2.14172,2.14141,2.14143,34000000.0
2008-08-12 11:16:00,2.1417,2.1417,2.14119,2.14138,20000000.0
2008-08-12 11:17:00,2.14243,2.14325,2.14239,2.14325,57000000.0
2008-08-12 11:18:00,2.14355,2.14408,2.14355,2.14372,44000000.0
2008-08-12 11:19:00,2.14389,2.14433,2.14363,2.14433,63000000.0
2008-08-12 11:20:00,2.14441,2.14459,2.14433,2.14459,43000000.0
2008-08-12 11:21:00,2.14456,2.14456,2.1439,2.1439,34000000.0
2008-08-12 11:22:00,2.14394,2.14448,2.14394,2.14448,56000000.0
2008-08-12 11:23:00,2.14438,2.14445,2.14424,2.1444,43000000.0
2008-08-12 11:24:00,2.14455,2.14458,2.14435,2.14444,53000000.0
2008-08-12 11:25:00,2.14321,2.14372,2.14321,2.14333,29000000.0
2008-08-12 11:26:00,2.14328,2.14337,2.14314,2.14317,41000000.0
2008-08-12 11:27:00,2.14331,2.14395,2.14331,2.14359,34000000.0
2008-08-12 11:28:00,2.14373,2.14388,2.1436,2.14388,36000000.0
2008-08-12 11:29:00,2.14426,2.14486,2.14426,2.14472,43000000.0
2008-08-12 11:30:00,2.14448,2.14448,2.14426,2.14427,24000000.0
2008-08-12 11:31:00,2.14409,2.14412,2.14387,2.14403,34000000.0
2008-08-12 11:32:00,2.14384,2.14391,2.14364,2.14391,46000000.0
2008-08-12 11:33:00,2.14441,2.14539,2.14434,2.14501,41000000.0
2008-08-12 11:34:00,2.14561,2.14592,2.14546,2.14592,28000000.0
2008-08-12 11:35:00,2.14611,2.14637,2.14585,2.14585,44000000.0
2008-08-12 11:36:00,2.14577,2.14643,2.14577,2.14643,48000000.0
2008-08-12 11:37:00,2.1468,2.14716,2.1468,2.14711,50000000.0
2008-08-12 11:38:00,2.14681,2.14681,2.1452,2.1452,37000000.0
2008-08-12 11:39:00,2.14512,2.14531,2.14504,2.14531,52000000.0
2008-08-12 11:40:00,2.1451,2.1451,2.14475,2.14489,27000000.0
2008-08-12 11:41:00,2.14518,2.14565,2.14508,2.1454,49000000.0
2008-08-12 11:42:00,2.14482,2.14482,2.14429,2.14429,22000000.0
2008-08-12 11:43:00,2.14384,2.14384,2.14266,2.14304,45000000.0
2008-08-12 11:44:00,2.14337,2.14373,2.14281,2.14373,42000000.0
2008-08-12 11:45:00,2.1438,2.1438,2.14346,2.14346,41000000.0
2008-08-12 11:46:00,2.14337,2.14377,2.14337,2.14361,38000000.0
2008-08-12 11:47:00,2.14347,2.14347,2.1423,2.1423,22000000.0
2008-08-12 11:48:00,2.14194,2.1425,2.14194,2.1421,27000000.0
2008-08-12 11:49:00,2.14233,2.14364,2.14233,2.14364,41000000.0
2008-08-12 11:50:00,2.14454,2.14565,2.14454,2.14539,44000000.0
2008-08-12 11:51:00,2.14596,2.14596,2.14526,2.14526,37000000.0
2008-08-12 11:52:00,2.14514,2.14514,2.14481,2.14481,37000000.0
2008-08-12 11:53:00,2.14516,2.14556,2.14516,2.14556,33000000.0
2008-08-12 11:54:00,2.14551,2.14587,2.14551,2.14587,37000000.0
2008-08-12 11:55:00,2.14602,2.14602,2.14569,2.1457,38000000.0
2008-08-12 11:56:00,2.14528,2.14562,2.14528,2.14544,51000000.0
2008-08-12 11:57:00,2.14537,2.14715,2.14537,2.14715,29000000.0
2008-08-12 11:58:00,2.14588,2.14588,2.14481,2.14495,31000000.0
2008-08-12 11:59:00,2.14585,2.14617,2.14583,2.14592,51000000.0
2008-08-12 12:00:00,2.14509,2.14596,2.1445,2.14596,23000000.0
2008-08-12 12:01:00,2.14524,2.14524,2.14464,2.14486,24000000.0
2008-08-12 12:02:00,2.14458,2.14469,2.14432,2.14469,34000000.0
2008-08-12 12:03:00,2.14473,2.14473,2.14372,2.14372,36000000.0
2008-08-12 12:04:00,2.1433,2.14348,2.14326,2.14345,33000000.0
2008-08-12 12:05:00,2.14336,2.14336,2.14239,2.14239,26000000.0
2008-08-12 12:06:00,2.14215,2.14232,2.14205,2.14232,15000000.0
2008-08-12 12:07:00,2.14259,2.14264,2.14235,2.14244,23000000.0
2008-08-12 12:08:00,2.14227,2.14298,2.14206,2.14298,37000000.0
2008-08-12 12:09:00,2.14299,2.14299,2.14268,2.14268,11000000.0
2008-08-12 12:10:00,2.14277,2.14292,2.14262,2.14262,25000000.0
2008-08-12 12:11:00,2.14265,2.14283,2.14259,2.14259,33000000.0
2008-08-12 12:12:00,2.14243,2.14243,2.14213,2.14222,31000000.0
2008-08-12 12:13:00,2.14214,2.14214,2.14191,2.14204,24000000.0
2008-08-12 12:14:00,2.14217,2.14285,2.14217,2.14285,36000000.0
2008-08-12 12:15:00,2.14282,2.14282,2.14266,2.14271,29000000.0
2008-08-12 12:16:00,2.14269,2.14269,2.14224,2.14231,30000000.0
2008-08-12 12:17:00,2.14175,2.14215,2.14121,2.14174,41000000.0
2008-08-12 12:18:00,2.14227,2.14261,2.14223,2.14261,43000000.0
2008-08-12 12:19:00,2.14263,2.14284,2.14212,2.14212,37000000.0
2008-08-12 12:20:00,2.14195,2.14198,2.14179,2.14187,40000000.0
2008-08-12 12:21:00,2.14184,2.14227,2.14184,2.14226,61000000.0
2008-08-12 12:22:00,2.14227,2.1424,2.14208,2.1424,24000000.0
2008-08-12 12:23:00,2.14146,2.14146,2.14067,2.14067,23000000.0
2008-08-12 12:24:00,2.14091,2.14109,2.14084,2.14107,30000000.0
2008-08-12 12:25:00,2.14076,2.1412,2.14065,2.14099,22000000.0
2008-08-12 12:26:00,2.14078,2.14112,2.14052,2.14052,32000000.0
2008-08-12 12:27:00,2.14043,2.14059,2.14043,2.14054,25000000.0
2008-08-12 12:28:00,2.14038,2.14038,2.14027,2.14037,58000000.0
2008-08-12 12:29:00,2.14082,2.14183,2.13912,2.13912,71000000.0
2008-08-12 12:30:00,2.13918,2.14094,2.13905,2.1408,47000000.0
2008-08-12 12:31:00,2.14076,2.14084,2.14063,2.14066,55000000.0
2008-08-12 12:32:00,2.14054,2.14054,2.14023,2.14023,32000000.0
2008-08-12 12:33:00,2.14005,2.14034,2.13974,2.14034,40000000.0
2008-08-12 12:34:00,2.14051,2.14051,2.14023,2.14045,14000000.0
2008-08-12 12:35:00,2.14055,2.14127,2.14055,2.14127,20000000.0
2008-08-12 12:36:00,2.14135,2.14144,2.1412,2.1412,36000000.0
2008-08-12 12:37:00,2.14114,2.14127,2.14109,2.1411,22000000.0
2008-08-12 12:38:00,2.14099,2.14099,2.14083,2.14085,12000000.0
2008-08-12 12:39:00,2.14079,2.1409,2.14076,2.14076,20000000.0
2008-08-12 12:40:00,2.14071,2.14071,2.14039,2.14039,16000000.0
2008-08-12 12:41:00,2.14068,2.14151,2.14068,2.14151,10000000.0
2008-08-12 12:42:00,2.14133,2.1415,2.14122,2.14141,26000000.0
2008-08-12 12:43:00,2.1416,2.14172,2.1416,2.14165,9000000.0
2008-08-12 12:44:00,2.14204,2.14214,2.14199,2.14212,21000000.0
2008-08-12 12:45:00,2.14208,2.14208,2.14177,2.14202,30000000.0
2008-08-12 12:46:00,2.14224,2.14224,2.14199,2.14202,41000000.0
2008-08-12 12:47:00,2.14176,2.14197,2.14164,2.14183,26000000.0
2008-08-12 12:48:00,2.14153,2.14153,2.14121,2.14121,27000000.0
2008-08-12 12:49:00,2.14119,2.14131,2.14095,2.14095,36000000.0
2008-08-12 12:50:00,2.14092,2.14113,2.14081,2.14113,34000000.0
2008-08-12 12:51:00,2.14116,2.14124,2.14028,2.14028,25000000.0
2008-08-12 12:52:00,2.14027,2.14032,2.14006,2.14021,26000000.0
2008-08-12 12:53:00,2.13979,2.13979,2.13954,2.13978,16000000.0
2008-08-12 12:54:00,2.13941,2.13941,2.13912,2.13915,28000000.0
2008-08-12 12:55:00,2.13918,2.13936,2.13912,2.13918,29000000.0
2008-08-12 12:56:00,2.13906,2.13934,2.13906,2.13934,30000000.0
2008-08-12 12:57:00,2.13873,2.13917,2.13873,2.13898,26000000.0
2008-08-12 12:58:00,2.13907,2.1397,2.13907,2.1397,14000000.0
2008-08-12 12:59:00,2.14002,2.14002,2.13978,2.13978,32000000.0
2008-08-12 13:00:00,2.13978,2.13996,2.13963,2.13996,20000000.0
2008-08-12 13:01:00,2.13998,2.13998,2.13947,2.13952,31000000.0
2008-08-12 13:02:00,2.14016,2.14026,2.14007,2.14026,12000000.0
2008-08-12 13:03:00,2.14059,2.14059,2.14023,2.14023,21000000.0
2008-08-12 13:04:00,2.14037,2.14042,2.14025,2.14033,7000000.0
2008-08-12 13:05:00,2.14048,2.14049,2.14039,2.14039,17000000.0
2008-08-12 13:06:00,2.14025,2.14025,2.13976,2.13976,22000000.0
2008-08-12 13:07:00,2.14001,2.14019,2.13997,2.14019,17000000.0
2008-08-12 13:08:00,2.1402,2.14089,2.14005,2.14089,37000000.0
2008-08-12 13:09:00,2.14105,2.14153,2.14041,2.14041,33000000.0
2008-08-12 13:10:00,2.14037,2.14094,2.14037,2.1409,32000000.0
2008-08-12 13:11:00,2.14141,2.14141,2.14095,2.14095,21000000.0
2008-08-12 13:12:00,2.14081,2.14095,2.14062,2.14062,7000000.0
2008-08-12 13:13:00,2.1403,2.14051,2.1398,2.1398,11000000.0
2008-08-12 13:14:00,2.13975,2.13987,2.13966,2.13987,33000000.0
2008-08-12 13:15:00,2.14027,2.14036,2.13963,2.13963,25000000.0
2008-08-12 13:16:00,2.13946,2.13974,2.13946,2.13974,20000000.0
2008-08-12 13:17:00,2.13933,2.13944,2.13925,2.13944,19000000.0
2008-08-12 13:18:00,2.13913,2.13918,2.13912,2.13917,41000000.0
2008-08-12 13:19:00,2.13913,2.13913,2.13891,2.13904,36000000.0
2008-08-12 13:20:00,2.13919,2.13942,2.13909,2.13942,36000000.0
2008-08-12 13:21:00,2.13998,2.1401,2.13978,2.13978,54000000.0
2008-08-12 13:22:00,2.13994,2.13997,2.13974,2.13997,41000000.0
2008-08-12 13:23:00,2.13998,2.13999,2.13993,2.13993,11000000.0
2008-08-12 13:24:00,2.1398,2.1398,2.13955,2.13955,23000000.0
2008-08-12 13:25:00,2.13955,2.13957,2.13947,2.1395,25000000.0
2008-08-12 13:26:00,2.13947,2.13994,2.13947,2.13994,20000000.0
2008-08-12 13:27:00,2.14015,2.14015,2.13966,2.13966,32000000.0
2008-08-12 13:28:00,2.1394,2.1394,2.13908,2.13931,26000000.0
2008-08-12 13:29:00,2.13925,2.13934,2.13922,2.13924,25000000.0
2008-08-12 13:30:00,2.13917,2.13951,2.13917,2.13919,16000000.0
2008-08-12 13:31:00,2.13927,2.13964,2.13916,2.13964,21000000.0
2008-08-12 13:32:00,2.13952,2.13952,2.13936,2.13941,28000000.0
2008-08-12 13:33:00,2.13971,2.13975,2.13954,2.13965,18000000.0
2008-08-12 13:34:00,2.13971,2.13995,2.13958,2.13982,35000000.0
2008-08-12 13:35:00,2.13992,2.13992,2.13954,2.1397,10000000.0
2008-08-12 13:36:00,2.13976,2.13976,2.13949,2.1395,40000000.0
2008-08-12 13:37:00,2.13936,2.13939,2.139,2.139,22000000.0
2008-08-12 13:38:00,2.13876,2.13876,2.13857,2.13867,39000000.0
2008-08-12 13:39:00,2.13868,2.13898,2.13868,2.13877,32000000.0
2008-08-12 13:40:00,2.13871,2.13878,2.13857,2.13857,35000000.0
2008-08-12 13:41:00,2.13825,2.1387,2.13825,2.1387,27000000.0
2008-08-12 13:42:00,2.13873,2.13895,2.13856,2.13895,32000000.0
2008-08-12 13:43:00,2.13963,2.13969,2.13935,2.13937,26000000.0
2008-08-12 13:44:00,2.1389,2.13894,2.13836,2.13861,25000000.0
2008-08-12 13:45:00,2.13865,2.13887,2.13858,2.13858,21000000.0
2008-08-12 13:46:00,2.13849,2.13899,2.13849,2.13899,13000000.0
2008-08-12 13:47:00,2.13897,2.13897,2.13868,2.13892,22000000.0
2008-08-12 13:48:00,2.13945,2.13945,2.13929,2.13937,21000000.0
2008-08-12 13:49:00,2.13924,2.13924,2.13903,2.1392,24000000.0
2008-08-12 13:50:00,2.13936,2.13941,2.13917,2.13934,27000000.0
2008-08-12 13:51:00,2.13967,2.13967,2.13939,2.13942,27000000.0
2008-08-12 13:52:00,2.13939,2.1394,2.13905,2.1394,31000000.0
2008-08-12 13:53:00,2.13944,2.13944,2.13904,2.13904,31000000.0
2008-08-12 13:54:00,2.13894,2.13894,2.13819,2.13837,28000000.0
2008-08-12 13:55:00,2.13854,2.13889,2.13854,2.13879,33000000.0
2008-08-12 13:56:00,2.13871,2.1394,2.13871,2.1394,23000000.0
2008-08-12 13:57:00,2.13927,2.13927,2.13848,2.13848,19000000.0
2008-08-12 13:58:00,2.13829,2.1384,2.13825,2.13825,30000000.0
2008-08-12 13:59:00,2.13816,2.13846,2.13816,2.1384,39000000.0
2008-08-12 14:00:00,2.13855,2.13878,2.13855,2.13878,30000000.0
2008-08-12 14:01:00,2.13868,2.13874,2.13855,2.13857,16000000.0
2008-08-12 14:02:00,2.1385,2.1385,2.13832,2.13839,34000000.0
2008-08-12 14:03:00,2.13836,2.13877,2.13836,2.13877,24000000.0
2008-08-12 14:04:00,2.13882,2.13892,2.13881,2.13892,20000000.0
2008-08-12 14:05:00,2.13896,2.13912,2.13896,2.13912,31000000.0
2008-08-12 14:06:00,2.13902,2.13912,2.13869,2.13869,28000000.0
2008-08-12 14:07:00,2.13867,2.13884,2.1386,2.13884,32000000.0
2008-08-12 14:08:00,2.13885,2.13885,2.1385,2.1385,22000000.0
2008-08-12 14:09:00,2.13864,2.13876,2.13852,2.13852,15000000.0
2008-08-12 14:10:00,2.13833,2.13853,2.13829,2.13853,24000000.0
2008-08-12 14:11:00,2.13867,2.13867,2.13827,2.13827,22000000.0
2008-08-12 14:12:00,2.13824,2.13869,2.13821,2.13869,17000000.0
2008-08-12 14:13:00,2.13865,2.13907,2.13865,2.13898,19000000.0
2008-08-12 14:14:00,2.13875,2.13875,2.13816,2.13857,22000000.0
2008-08-12 14:15:00,2.13834,2.13851,2.13804,2.13804,26000000.0
2008-08-12 14:16:00,2.13795,2.13802,2.13725,2.1376,10000000.0
2008-08-12 14:17:00,2.13717,2.13738,2.13715,2.13715,8000000.0
2008-08-12 14:18:00,2.13725,2.13758,2.13725,2.13732,13000000.0
2008-08-12 14:19:00,2.13732,2.13732,2.13653,2.13711,29000000.0
2008-08-12 14:20:00,2.13734,2.13748,2.1372,2.1372,15000000.0
2008-08-12 14:21:00,2.13694,2.13703,2.13647,2.13674,18000000.0
2008-08-12 14:22:00,2.13718,2.13771,2.13718,2.13749,10000000.0
2008-08-12 14:23:00,2.13717,2.13734,2.13702,2.13734,24000000.0
2008-08-12 14:24:00,2.13805,2.13866,2.13792,2.13792,17000000.0
2008-08-12 14:25:00,2.13799,2.13832,2.1378,2.1382,31000000.0
2008-08-12 14:26:00,2.13765,2.13776,2.13731,2.13754,14000000.0
2008-08-12 14:27:00,2.13804,2.1388,2.13804,2.1388,14000000.0
2008-08-12 14:28:00,2.139,2.139,2.13823,2.13832,9000000.0
2008-08-12 14:29:00,2.13798,2.13798,2.13711,2.13711,7000000.0
2008-08-12 14:30:00,2.13635,2.13635,2.1361,2.13632,17000000.0
2008-08-12 14:31:00,2.13681,2.13681,2.13622,2.13645,21000000.0
2008-08-12 14:32:00,2.13613,2.13705,2.13613,2.13705,8000000.0
2008-08-12 14:33:00,2.1371,2.1371,2.13654,2.13689,10000000.0
2008-08-12 14:34:00,2.13632,2.13637,2.13547,2.13547,11000000.0
2008-08-12 14:35:00,2.1359,2.13637,2.1359,2.13637,7000000.0
2008-08-12 14:36:00,2.13616,2.13616,2.13522,2.13522,8000000.0
2008-08-12 14:37:00,2.1353,2.13568,2.13526,2.13526,11000000.0
2008-08-12 14:38:00,2.13475,2.13476,2.13454,2.13476,7000000.0
2008-08-12 14:39:00,2.13487,2.13487,2.13434,2.13439,8000000.0
2008-08-12 14:40:00,2.13461,2.13476,2.13452,2.13452,8000000.0
2008-08-12 14:41:00,2.13449,2.13452,2.13419,2.13431,10000000.0
2008-08-12 14:42:00,2.13454,2.13454,2.13409,2.13432,9000000.0
2008-08-12 14:43:00,2.13426,2.13469,2.13426,2.13428,8000000.0
2008-08-12 14:44:00,2.13408,2.13408,2.13373,2.13373,8000000.0
2008-08-12 14:45:00,2.13274,2.13274,2.13175,2.132,7000000.0
2008-08-12 14:46:00,2.13217,2.13222,2.1311,2.1311,9000000.0
2008-08-12 14:47:00,2.13156,2.13295,2.13156,2.13292,8000000.0
2008-08-12 14:48:00,2.1335,2.13423,2.13348,2.13355,8000000.0
2008-08-12 14:49:00,2.13366,2.13386,2.13298,2.13299,9000000.0
2008-08-12 14:50:00,2.1327,2.13308,2.1327,2.13308,7000000.0
2008-08-12 14:51:00,2.13313,2.13323,2.13283,2.13323,10000000.0
2008-08-12 14:52:00,2.13395,2.13395,2.13323,2.13323,7000000.0
2008-08-12 14:53:00,2.13362,2.13391,2.1335,2.13391,7000000.0
2008-08-12 14:54:00,2.13394,2.13491,2.13394,2.1349,8000000.0
2008-08-12 14:55:00,2.13526,2.13526,2.1351,2.13511,7000000.0
2008-08-12 14:56:00,2.13498,2.13551,2.13486,2.13536,8000000.0
2008-08-12 14:57:00,2.13513,2.13537,2.13502,2.13533,7000000.0
2008-08-12 14:58:00,2.13535,2.13541,2.13519,2.13528,8000000.0
2008-08-12 14:59:00,2.13547,2.13562,2.13525,2.13539,8000000.0
2008-08-12 15:00:00,2.13543,2.13543,2.13505,2.13505,7000000.0
2008-08-12 15:01:00,2.1349,2.13523,2.1349,2.13523,8000000.0
2008-08-12 15:02:00,2.13541,2.13545,2.13467,2.13478,7000000.0
2008-08-12 15:03:00,2.13497,2.13512,2.13496,2.13512,7000000.0
2008-08-12 15:04:00,2.13565,2.13568,2.13534,2.1355,8000000.0
2008-08-12 15:05:00,2.13548,2.13548,2.13524,2.1354,7000000.0
2008-08-12 15:06:00,2.13541,2.13541,2.13461,2.13461,8000000.0
2008-08-12 15:07:00,2.13416,2.13449,2.13415,2.13415,11000000.0
2008-08-12 15:08:00,2.13385,2.13423,2.13385,2.1342,8000000.0
2008-08-12 15:09:00,2.13365,2.13411,2.13338,2.13411,7000000.0
2008-08-12 15:10:00,2.13427,2.13427,2.13404,2.13408,7000000.0
2008-08-12 15:11:00,2.13404,2.13434,2.13404,2.13429,11000000.0
2008-08-12 15:12:00,2.13435,2.1347,2.13435,2.13467,10000000.0
2008-08-12 15:13:00,2.13448,2.13453,2.13417,2.13438,9000000.0
2008-08-12 15:14:00,2.13433,2.13465,2.13396,2.13403,10000000.0
2008-08-12 15:15:00,2.13389,2.13424,2.13383,2.13408,8000000.0
2008-08-12 15:16:00,2.13355,2.13385,2.13319,2.13319,9000000.0
2008-08-12 15:17:00,2.13376,2.13376,2.13327,2.13327,9000000.0
2008-08-12 15:18:00,2.13328,2.13348,2.13317,2.13348,8000000.0
2008-08-12 15:19:00,2.13306,2.13348,2.13295,2.13345,7000000.0
2008-08-12 15:20:00,2.13364,2.13364,2.13345,2.13363,9000000.0
2008-08-12 15:21:00,2.13374,2.13401,2.13352,2.13401,8000000.0
2008-08-12 15:22:00,2.13403,2.13415,2.13403,2.13405,9000000.0
2008-08-12 15:23:00,2.13452,2.13453,2.13407,2.13407,8000000.0
2008-08-12 15:24:00,2.1334,2.13371,2.13338,2.13343,8000000.0
2008-08-12 15:25:00,2.13392,2.13417,2.13392,2.13399,7000000.0
2008-08-12 15:26:00,2.13415,2.13449,2.13415,2.13434,7000000.0
2008-08-12 15:27:00,2.13424,2.13463,2.13424,2.13451,7000000.0
2008-08-12 15:28:00,2.13472,2.13589,2.13459,2.13589,11000000.0
2008-08-12 15:29:00,2.13592,2.13592,2.13547,2.13566,7000000.0
2008-08-12 15:30:00,2.13598,2.13679,2.13558,2.13679,9000000.0
2008-08-12 15:31:00,2.13717,2.13776,2.13662,2.13776,9000000.0
2008-08-12 15:32:00,2.13722,2.13722,2.13637,2.13697,10000000.0
2008-08-12 15:33:00,2.13707,2.13721,2.13699,2.13699,8000000.0
2008-08-12 15:34:00,2.13673,2.1371,2.13654,2.1371,9000000.0
2008-08-12 15:35:00,2.13715,2.13717,2.13703,2.13703,7000000.0
2008-08-12 15:36:00,2.13697,2.1371,2.13688,2.13696,7000000.0
2008-08-12 15:37:00,2.13704,2.13724,2.13695,2.13714,8000000.0
2008-08-12 15:38:00,2.13549,2.13737,2.13549,2.1371,7000000.0
2008-08-12 15:39:00,2.13677,2.13677,2.13583,2.13589,10000000.0
2008-08-12 15:40:00,2.13556,2.13573,2.13543,2.13547,9000000.0
2008-08-12 15:41:00,2.13571,2.13571,2.13525,2.13542,11000000.0
2008-08-12 15:42:00,2.13474,2.13474,2.13439,2.13444,8000000.0
2008-08-12 15:43:00,2.13406,2.13406,2.13343,2.13366,8000000.0
2008-08-12 15:44:00,2.13324,2.13366,2.13312,2.13366,8000000.0
2008-08-12 15:45:00,2.13405,2.13405,2.13372,2.13399,8000000.0
2008-08-12 15:46:00,2.13411,2.13454,2.13403,2.13454,10000000.0
2008-08-12 15:47:00,2.13395,2.13403,2.13367,2.13388,7000000.0
2008-08-12 15:48:00,2.13419,2.13423,2.13365,2.13367,7000000.0
2008-08-12 15:49:00,2.13377,2.13498,2.13377,2.13498,8000000.0
2008-08-12 15:50:00,2.13496,2.13534,2.13496,2.13497,8000000.0
2008-08-12 15:51:00,2.13492,2.13532,2.13492,2.13518,9000000.0
2008-08-12 15:52:00,2.13508,2.13508,2.13448,2.13452,7000000.0
2008-08-12 15:53:00,2.13402,2.13444,2.13402,2.13424,7000000.0
2008-08-12 15:54:00,2.13423,2.13436,2.13421,2.1343,11000000.0
2008-08-12 15:55:00,2.1344,2.13466,2.13415,2.13416,9000000.0
2008-08-12 15:56:00,2.13336,2.13336,2.13265,2.13314,7000000.0
2008-08-12 15:57:00,2.1333,2.13393,2.1333,2.13393,10000000.0
2008-08-12 15:58:00,2.13437,2.13458,2.13345,2.13345,10000000.0
2008-08-12 15:59:00,2.1334,2.1334,2.13298,2.13298,7000000.0
2008-08-12 16:00:00,2.13338,2.13463,2.13338,2.13463,7000000.0
2008-08-12 16:01:00,2.13502,2.13516,2.13489,2.13507,9000000.0
2008-08-12 16:02:00,2.135,2.1355,2.13498,2.1355,8000000.0
2008-08-12 16:03:00,2.13549,2.13569,2.13549,2.13565,11000000.0
2008-08-12 16:04:00,2.13579,2.136,2.13579,2.13595,8000000.0
2008-08-12 16:05:00,2.1359,2.1359,2.13513,2.13513,9000000.0
2008-08-12 16:06:00,2.13515,2.13527,2.13484,2.13527,10000000.0
2008-08-12 16:07:00,2.13532,2.13532,2.13507,2.13507,10000000.0
2008-08-12 16:08:00,2.13551,2.13563,2.13527,2.13528,8000000.0
2008-08-12 16:09:00,2.13552,2.13567,2.1347,2.1347,7000000.0
2008-08-12 16:10:00,2.13467,2.13473,2.1343,2.1343,7000000.0
2008-08-12 16:11:00,2.1338,2.13382,2.13331,2.13331,10000000.0
2008-08-12 16:12:00,2.13336,2.13395,2.13336,2.1339,9000000.0
2008-08-12 16:13:00,2.1342,2.13447,2.13413,2.13438,7000000.0
2008-08-12 16:14:00,2.13466,2.13466,2.13381,2.13381,11000000.0
2008-08-12 16:15:00,2.13433,2.13438,2.13361,2.13361,7000000.0
2008-08-12 16:16:00,2.13419,2.13455,2.13412,2.13455,7000000.0
2008-08-12 16:17:00,2.13496,2.13656,2.13496,2.13656,11000000.0
2008-08-12 16:18:00,2.13674,2.13683,2.13664,2.13664,11000000.0
2008-08-12 16:19:00,2.13609,2.13609,2.13583,2.13609,11000000.0
2008-08-12 16:20:00,2.13607,2.13615,2.13602,2.13604,9000000.0
2008-08-12 16:21:00,2.13567,2.1358,2.13538,2.13538,9000000.0
2008-08-12 16:22:00,2.13466,2.13466,2.13394,2.13428,8000000.0
2008-08-12 16:23:00,2.13431,2.13448,2.13397,2.13444,8000000.0
2008-08-12 16:24:00,2.13449,2.13449,2.13394,2.13394,10000000.0
2008-08-12 16:25:00,2.13364,2.13377,2.13338,2.13377,7000000.0
2008-08-12 16:26:00,2.13391,2.13393,2.13366,2.13372,7000000.0
2008-08-12 16:27:00,2.13413,2.1344,2.134,2.134,11000000.0
2008-08-12 16:28:00,2.13382,2.13406,2.13358,2.13363,11000000.0
2008-08-12 16:29:00,2.13415,2.13425,2.13413,2.13413,7000000.0
2008-08-12 16:30:00,2.13447,2.13447,2.13421,2.13428,8000000.0
2008-08-12 16:31:00,2.13425,2.13466,2.1341,2.13466,7000000.0
2008-08-12 16:32:00,2.13455,2.13455,2.13419,2.13419,8000000.0
2008-08-12 16:33:00,2.13381,2.13411,2.13381,2.13411,11000000.0
2008-08-12 16:34:00,2.13424,2.13517,2.13424,2.13486,8000000.0
2008-08-12 16:35:00,2.13508,2.13542,2.13508,2.13542,7000000.0
2008-08-12 16:36:00,2.1352,2.13631,2.1352,2.13631,8000000.0
2008-08-12 16:37:00,2.13641,2.13641,2.13619,2.13621,8000000.0
2008-08-12 16:38:00,2.13616,2.1362,2.13563,2.13577,7000000.0
2008-08-12 16:39:00,2.13495,2.13553,2.13495,2.13546,8000000.0
2008-08-12 16:40:00,2.13537,2.13549,2.13526,2.13549,11000000.0
2008-08-12 16:41:00,2.13535,2.13541,2.13514,2.13532,10000000.0
2008-08-12 16:42:00,2.13556,2.13588,2.13537,2.13588,7000000.0
2008-08-12 16:43:00,2.13548,2.13582,2.13541,2.13582,7000000.0
2008-08-12 16:44:00,2.1357,2.13599,2.13563,2.13597,7000000.0
2008-08-12 16:45:00,2.13575,2.13586,2.13567,2.13576,11000000.0
2008-08-12 16:46:00,2.13582,2.13611,2.13542,2.13569,11000000.0
2008-08-12 16:47:00,2.13546,2.13632,2.13546,2.13616,7000000.0
2008-08-12 16:48:00,2.13584,2.13587,2.13557,2.13573,10000000.0
2008-08-12 16:49:00,2.13536,2.13569,2.13536,2.13569,8000000.0
2008-08-12 16:50:00,2.13575,2.13581,2.13564,2.13581,8000000.0
2008-08-12 16:51:00,2.13579,2.13579,2.13553,2.13565,9000000.0
2008-08-12 16:52:00,2.13564,2.13586,2.13564,2.13564,7000000.0
2008-08-12 16:53:00,2.13548,2.13548,2.13498,2.13498,8000000.0
2008-08-12 16:54:00,2.13491,2.13505,2.13491,2.13503,7000000.0
2008-08-12 16:55:00,2.13452,2.13468,2.1344,2.13442,11000000.0
2008-08-12 16:56:00,2.13431,2.13431,2.13396,2.13402,11000000.0
2008-08-12 16:57:00,2.13349,2.13349,2.13302,2.13302,7000000.0
2008-08-12 16:58:00,2.13276,2.13284,2.13257,2.13276,8000000.0
2008-08-12 16:59:00,2.13146,2.13304,2.13146,2.13282,7000000.0
2008-08-12 17:00:00,2.13329,2.13364,2.13318,2.13347,11000000.0
2008-08-12 17:01:00,2.13304,2.13308,2.13262,2.13262,7000000.0
2008-08-12 17:02:00,2.13242,2.1327,2.13242,2.13269,8000000.0
2008-08-12 17:03:00,2.13271,2.13294,2.13095,2.13266,7000000.0
2008-08-12 17:04:00,2.13234,2.13245,2.13228,2.13241,7000000.0
2008-08-12 17:05:00,2.13239,2.13256,2.13231,2.13256,10000000.0
2008-08-12 17:06:00,2.13244,2.13263,2.13216,2.13216,9000000.0
2008-08-12 17:07:00,2.13274,2.13315,2.13274,2.13303,8000000.0
2008-08-12 17:08:00,2.13322,2.13327,2.13302,2.13302,9000000.0
2008-08-12 17:09:00,2.13264,2.13264,2.13242,2.13246,8000000.0
2008-08-12 17:10:00,2.13289,2.13347,2.13289,2.13347,9000000.0
2008-08-12 17:11:00,2.13377,2.1339,2.13342,2.13342,8000000.0
2008-08-12 17:12:00,2.13282,2.13282,2.13244,2.13244,7000000.0
2008-08-12 17:13:00,2.13253,2.13295,2.13253,2.13286,8000000.0
2008-08-12 17:14:00,2.133,2.13308,2.13285,2.13293,8000000.0
2008-08-12 17:15:00,2.13296,2.13296,2.13252,2.13252,7000000.0
2008-08-12 17:16:00,2.1325,2.1325,2.13175,2.13186,10000000.0
2008-08-12 17:17:00,2.13154,2.13183,2.13154,2.13183,7000000.0
2008-08-12 17:18:00,2.13217,2.13217,2.13196,2.13198,9000000.0
2008-08-12 17:19:00,2.13205,2.13205,2.13172,2.13192,7000000.0
2008-08-12 17:20:00,2.13234,2.13243,2.13216,2.13216,8000000.0
2008-08-12 17:21:00,2.13218,2.13219,2.1319,2.13194,10000000.0
2008-08-12 17:22:00,2.1318,2.13228,2.1318,2.13222,8000000.0
2008-08-12 17:23:00,2.13217,2.13244,2.13208,2.13244,8000000.0
2008-08-12 17:24:00,2.13294,2.13332,2.1328,2.13332,7000000.0
2008-08-12 17:25:00,2.13341,2.13341,2.13308,2.13314,7000000.0
2008-08-12 17:26:00,2.13266,2.133,2.13263,2.133,7000000.0
2008-08-12 17:27:00,2.13298,2.13298,2.13263,2.13288,9000000.0
2008-08-12 17:28:00,2.13285,2.13285,2.13247,2.13247,7000000.0
2008-08-12 17:29:00,2.13265,2.13293,2.13265,2.13285,8000000.0
2008-08-12 17:30:00,2.13254,2.13254,2.13228,2.13244,8000000.0
2008-08-12 17:31:00,2.13238,2.13269,2.13238,2.13258,9000000.0
2008-08-12 17:32:00,2.1328,2.1328,2.13241,2.13247,8000000.0
2008-08-12 17:33:00,2.13252,2.13252,2.1323,2.13237,11000000.0
2008-08-12 17:34:00,2.13209,2.13234,2.13202,2.13221,9000000.0
2008-08-12 17:35:00,2.13249,2.13286,2.13245,2.13286,7000000.0
2008-08-12 17:36:00,2.13271,2.13271,2.13187,2.13198,7000000.0
2008-08-12 17:37:00,2.13194,2.1323,2.13194,2.13211,7000000.0
2008-08-12 17:38:00,2.1323,2.13269,2.1323,2.13268,8000000.0
2008-08-12 17:39:00,2.13246,2.13246,2.13217,2.13217,7000000.0
2008-08-12 17:40:00,2.13208,2.13216,2.13196,2.13216,9000000.0
2008-08-12 17:41:00,2.13221,2.13221,2.13193,2.13193,8000000.0
2008-08-12 17:42:00,2.13191,2.13196,2.13176,2.13182,11000000.0
2008-08-12 17:43:00,2.13208,2.13229,2.13202,2.13213,7000000.0
2008-08-12 17:44:00,2.13197,2.13212,2.13188,2.13188,10000000.0
2008-08-12 17:45:00,2.13148,2.13176,2.13144,2.13176,7000000.0
2008-08-12 17:46:00,2.13168,2.13174,2.13151,2.13151,8000000.0
2008-08-12 17:47:00,2.13141,2.13162,2.1311,2.13162,8000000.0
2008-08-12 17:48:00,2.13161,2.13253,2.13161,2.13253,7000000.0
2008-08-12 17:49:00,2.13234,2.13269,2.13234,2.13269,7000000.0
2008-08-12 17:50:00,2.13239,2.13239,2.13199,2.13199,7000000.0
2008-08-12 17:51:00,2.13181,2.13189,2.13128,2.13128,7000000.0
2008-08-12 17:52:00,2.13162,2.13186,2.13157,2.13186,7000000.0
2008-08-12 17:53:00,2.132,2.13201,2.1317,2.1317,7000000.0
2008-08-12 17:54:00,2.13182,2.13222,2.13179,2.13222,11000000.0
2008-08-12 17:55:00,2.13226,2.13232,2.13211,2.13212,7000000.0
2008-08-12 17:56:00,2.13203,2.13206,2.13181,2.13186,7000000.0
2008-08-12 17:57:00,2.13185,2.13185,2.13155,2.13156,10000000.0
2008-08-12 17:58:00,2.13162,2.13168,2.13142,2.13147,10000000.0
2008-08-12 17:59:00,2.13152,2.13186,2.13149,2.13186,10000000.0
2008-08-12 18:00:00,2.13207,2.13268,2.132,2.13268,10000000.0
2008-08-12 18:01:00,2.13264,2.13267,2.13237,2.13267,8000000.0
2008-08-12 18:02:00,2.13261,2.13261,2.13161,2.13161,8000000.0
2008-08-12 18:03:00,2.13125,2.13146,2.13125,2.13135,10000000.0
2008-08-12 18:04:00,2.13124,2.13124,2.13031,2.13031,8000000.0
2008-08-12 18:05:00,2.13003,2.13005,2.12985,2.12985,10000000.0
2008-08-12 18:06:00,2.12983,2.12983,2.12898,2.12898,10000000.0
2008-08-12 18:07:00,2.12918,2.12949,2.12887,2.12949,8000000.0
2008-08-12 18:08:00,2.12985,2.13012,2.12982,2.13012,8000000.0
2008-08-12 18:09:00,2.13021,2.13021,2.13003,2.13019,8000000.0
2008-08-12 18:10:00,2.12999,2.13021,2.12996,2.13021,11000000.0
2008-08-12 18:11:00,2.13056,2.13058,2.12994,2.12994,7000000.0
2008-08-12 18:12:00,2.12987,2.12987,2.12962,2.12971,9000000.0
2008-08-12 18:13:00,2.12975,2.12975,2.12933,2.12948,11000000.0
2008-08-12 18:14:00,2.12938,2.12956,2.12935,2.1295,7000000.0
2008-08-12 18:15:00,2.13007,2.13034,2.13007,2.13012,8000000.0
2008-08-12 18:16:00,2.12984,2.12984,2.12946,2.12946,11000000.0
2008-08-12 18:17:00,2.12984,2.12992,2.12975,2.12978,10000000.0
2008-08-12 18:18:00,2.12958,2.12958,2.12938,2.12944,8000000.0
2008-08-12 18:19:00,2.12917,2.1293,2.12913,2.12924,9000000.0
2008-08-12 18:20:00,2.1294,2.12966,2.1294,2.1296,7000000.0
2008-08-12 18:21:00,2.12986,2.12994,2.12799,2.12983,11000000.0
2008-08-12 18:22:00,2.13003,2.13015,2.1299,2.13009,11000000.0
2008-08-12 18:23:00,2.13008,2.13013,2.12987,2.12987,8000000.0
2008-08-12 18:24:00,2.1298,2.13008,2.12972,2.13008,10000000.0
2008-08-12 18:25:00,2.13075,2.1311,2.13075,2.13098,7000000.0
2008-08-12 18:26:00,2.1311,2.1311,2.13025,2.13088,8000000.0
2008-08-12 18:27:00,2.13098,2.13112,2.13097,2.13103,7000000.0
2008-08-12 18:28:00,2.13087,2.13114,2.13087,2.13103,7000000.0
2008-08-12 18:29:00,2.13115,2.13128,2.13112,2.13112,7000000.0
2008-08-12 18:30:00,2.13115,2.13124,2.13099,2.13124,8000000.0
2008-08-12 18:31:00,2.13102,2.13102,2.13076,2.13091,9000000.0
2008-08-12 18:32:00,2.13102,2.13116,2.1309,2.13116,11000000.0
2008-08-12 18:33:00,2.13113,2.13114,2.13099,2.13107,11000000.0
2008-08-12 18:34:00,2.13126,2.13134,2.13124,2.13134,7000000.0
2008-08-12 18:35:00,2.13129,2.13129,2.13074,2.13074,8000000.0
2008-08-12 18:36:00,2.13079,2.1309,2.13079,2.13083,7000000.0
2008-08-12 18:37:00,2.13074,2.13074,2.13042,2.13057,8000000.0
2008-08-12 18:38:00,2.13068,2.13082,2.1306,2.13076,8000000.0
2008-08-12 18:39:00,2.13056,2.13077,2.1305,2.13077,7000000.0
2008-08-12 18:40:00,2.13107,2.13139,2.13107,2.13132,7000000.0
2008-08-12 18:41:00,2.13168,2.13168,2.13147,2.13147,8000000.0
2008-08-12 18:42:00,2.13144,2.13325,2.13144,2.13325,11000000.0
2008-08-12 18:43:00,2.13354,2.13354,2.13237,2.13237,8000000.0
2008-08-12 18:44:00,2.13178,2.13208,2.13178,2.13191,7000000.0
2008-08-12 18:45:00,2.13204,2.1326,2.132,2.13247,11000000.0
2008-08-12 18:46:00,2.13184,2.13184,2.13146,2.13157,9000000.0
2008-08-12 18:47:00,2.13168,2.1319,2.13151,2.13151,8000000.0
2008-08-12 18:48:00,2.13181,2.13206,2.13181,2.13206,9000000.0
2008-08-12 18:49:00,2.13215,2.13215,2.1319,2.132,7000000.0
2008-08-12 18:50:00,2.13209,2.13209,2.13186,2.13189,11000000.0
2008-08-12 18:51:00,2.13193,2.13195,2.13176,2.13195,5000000.0
2008-08-12 18:52:00,2.13188,2.13188,2.13169,2.13188,8000000.0
2008-08-12 18:53:00,2.13166,2.13206,2.13166,2.13199,11000000.0
2008-08-12 18:54:00,2.13199,2.13201,2.13175,2.13175,7000000.0
2008-08-12 18:55:00,2.13186,2.13214,2.13186,2.13214,7000000.0
2008-08-12 18:56:00,2.13194,2.13196,2.1311,2.1311,7000000.0
2008-08-12 18:57:00,2.13113,2.13124,2.13109,2.13124,10000000.0
2008-08-12 18:58:00,2.1312,2.1312,2.13087,2.13116,9000000.0
2008-08-12 18:59:00,2.13102,2.13142,2.131,2.13142,8000000.0
2008-08-12 19:00:00,2.13144,2.13151,2.13128,2.13128,7000000.0
2008-08-12 19:01:00,2.13123,2.13133,2.13108,2.13133,7000000.0
2008-08-12 19:02:00,2.13119,2.1313,2.13049,2.13049,8000000.0
2008-08-12 19:03:00,2.13003,2.13031,2.12983,2.12983,7000000.0
2008-08-12 19:04:00,2.12968,2.13025,2.12961,2.13025,8000000.0
2008-08-12 19:05:00,2.12931,2.12989,2.12931,2.12985,8000000.0
2008-08-12 19:06:00,2.12977,2.13072,2.12972,2.13072,8000000.0
2008-08-12 19:07:00,2.13069,2.13069,2.1303,2.13063,9000000.0
2008-08-12 19:08:00,2.13072,2.13072,2.1306,2.13072,8000000.0
2008-08-12 19:09:00,2.1305,2.1305,2.12938,2.12938,7000000.0
2008-08-12 19:10:00,2.12981,2.13077,2.12981,2.13077,11000000.0
2008-08-12 19:11:00,2.13131,2.13131,2.13022,2.13107,10000000.0
2008-08-12 19:12:00,2.13154,2.1316,2.13117,2.13154,7000000.0
2008-08-12 19:13:00,2.13161,2.13161,2.13014,2.13121,8000000.0
2008-08-12 19:14:00,2.13127,2.13176,2.13125,2.13125,8000000.0
2008-08-12 19:15:00,2.13103,2.13205,2.13103,2.13205,10000000.0
2008-08-12 19:16:00,2.13235,2.13267,2.1323,2.13262,8000000.0
2008-08-12 19:17:00,2.13269,2.13269,2.13236,2.13242,10000000.0
2008-08-12 19:18:00,2.13236,2.13299,2.13236,2.13299,11000000.0
2008-08-12 19:19:00,2.13284,2.13284,2.13209,2.13213,8000000.0
2008-08-12 19:20:00,2.13187,2.1326,2.13187,2.1326,11000000.0
2008-08-12 19:21:00,2.13256,2.13256,2.13193,2.13193,10000000.0
2008-08-12 19:22:00,2.13172,2.13172,2.13097,2.13112,9000000.0
2008-08-12 19:23:00,2.13116,2.132,2.13116,2.132,8000000.0
2008-08-12 19:24:00,2.13222,2.13249,2.13222,2.13249,9000000.0
2008-08-12 19:25:00,2.1325,2.1325,2.13181,2.13181,9000000.0
2008-08-12 19:26:00,2.13192,2.13207,2.13169,2.13169,7000000.0
2008-08-12 19:27:00,2.13129,2.13135,2.13124,2.13126,8000000.0
2008-08-12 19:28:00,2.13119,2.13119,2.13067,2.13072,10000000.0
2008-08-12 19:29:00,2.1306,2.13115,2.1306,2.13115,7000000.0
2008-08-12 19:30:00,2.13114,2.13114,2.13082,2.13086,10000000.0
2008-08-12 19:31:00,2.13136,2.13158,2.13132,2.13158,7000000.0
2008-08-12 19:32:00,2.13169,2.13184,2.13161,2.13164,10000000.0
2008-08-12 19:33:00,2.13126,2.13177,2.13126,2.13177,7000000.0
2008-08-12 19:34:00,2.13184,2.13184,2.13131,2.13131,8000000.0
2008-08-12 19:35:00,2.13113,2.13113,2.13087,2.13091,7000000.0
2008-08-12 19:36:00,2.13128,2.1314,2.13126,2.13132,7000000.0
2008-08-12 19:37:00,2.13127,2.13155,2.13105,2.13105,8000000.0
2008-08-12 19:38:00,2.13085,2.13157,2.13085,2.13157,8000000.0
2008-08-12 19:39:00,2.13243,2.13367,2.13243,2.1336,8000000.0
2008-08-12 19:40:00,2.13362,2.13362,2.13214,2.13235,7000000.0
2008-08-12 19:41:00,2.13176,2.13176,2.13143,2.13164,9000000.0
2008-08-12 19:42:00,2.13166,2.1317,2.1313,2.13133,7000000.0
2008-08-12 19:43:00,2.13154,2.13154,2.13113,2.13113,11000000.0
2008-08-12 19:44:00,2.13103,2.13105,2.13091,2.13091,8000000.0
2008-08-12 19:45:00,2.13075,2.13075,2.13045,2.13052,9000000.0
2008-08-12 19:46:00,2.13056,2.13056,2.13033,2.13033,7000000.0
2008-08-12 19:47:00,2.13055,2.13062,2.13049,2.13061,9000000.0
2008-08-12 19:48:00,2.13052,2.13071,2.13046,2.13071,8000000.0
2008-08-12 19:49:00,2.13072,2.13093,2.13067,2.13093,7000000.0
2008-08-12 19:50:00,2.13105,2.13116,2.13096,2.13096,7000000.0
2008-08-12 19:51:00,2.13101,2.13115,2.13096,2.13115,7000000.0
2008-08-12 19:52:00,2.13119,2.13189,2.13119,2.13189,7000000.0
2008-08-12 19:53:00,2.13155,2.13159,2.13146,2.13149,7000000.0
2008-08-12 19:54:00,2.13159,2.13187,2.13159,2.13187,8000000.0
2008-08-12 19:55:00,2.13149,2.13181,2.13104,2.13104,8000000.0
2008-08-12 19:56:00,2.13068,2.13135,2.13068,2.13118,8000000.0
2008-08-12 19:57:00,2.13055,2.13055,2.12992,2.12992,7000000.0
2008-08-12 19:58:00,2.12985,2.12985,2.1295,2.12957,10000000.0
2008-08-12 19:59:00,2.12952,2.12991,2.12952,2.12991,8000000.0
2008-08-12 20:00:00,2.13021,2.1304,2.13001,2.1303,7000000.0
2008-08-12 20:01:00,2.13049,2.13076,2.13049,2.13076,7000000.0
2008-08-12 20:02:00,2.13066,2.13081,2.13029,2.13029,7000000.0
2008-08-12 20:03:00,2.13014,2.1317,2.12985,2.1317,9000000.0
2008-08-12 20:04:00,2.1325,2.13263,2.1325,2.13263,9000000.0
2008-08-12 20:05:00,2.13236,2.13257,2.13219,2.13257,9000000.0
2008-08-12 20:06:00,2.13252,2.13252,2.13226,2.13226,11000000.0
2008-08-12 20:07:00,2.13252,2.13252,2.13231,2.13235,10000000.0
2008-08-12 20:08:00,2.1325,2.1325,2.13208,2.13213,8000000.0
2008-08-12 20:09:00,2.13188,2.13202,2.13186,2.1319,7000000.0
2008-08-12 20:10:00,2.13177,2.13194,2.13122,2.13122,8000000.0
2008-08-12 20:11:00,2.13005,2.13024,2.12986,2.12986,8000000.0
2008-08-12 20:12:00,2.13005,2.13043,2.13005,2.13039,7000000.0
2008-08-12 20:13:00,2.13036,2.13047,2.13019,2.13045,10000000.0
2008-08-12 20:14:00,2.1305,2.13107,2.1305,2.13107,7000000.0
2008-08-12 20:15:00,2.13118,2.13124,2.1311,2.13117,7000000.0
2008-08-12 20:16:00,2.13095,2.131,2.13066,2.13066,7000000.0
2008-08-12 20:17:00,2.13036,2.13076,2.13035,2.13036,11000000.0
2008-08-12 20:18:00,2.13037,2.13082,2.13037,2.13081,9000000.0
2008-08-12 20:19:00,2.13054,2.13077,2.13054,2.13075,8000000.0
2008-08-12 20:20:00,2.13066,2.13066,2.13047,2.13048,7000000.0
2008-08-12 20:21:00,2.13057,2.13077,2.13044,2.13057,11000000.0
2008-08-12 20:22:00,2.13015,2.13015,2.13001,2.13001,7000000.0
2008-08-12 20:23:00,2.13004,2.13004,2.12951,2.12951,7000000.0
2008-08-12 20:24:00,2.12964,2.12978,2.12946,2.12978,8000000.0
2008-08-12 20:25:00,2.12986,2.13,2.12982,2.12982,11000000.0
2008-08-12 20:26:00,2.12964,2.12968,2.12944,2.12968,8000000.0
2008-08-12 20:27:00,2.12998,2.13008,2.12977,2.13008,9000000.0
2008-08-12 20:28:00,2.12993,2.12993,2.12968,2.12978,7000000.0
2008-08-12 20:29:00,2.12972,2.1298,2.12955,2.12976,8000000.0
2008-08-12 20:30:00,2.12986,2.12986,2.12951,2.12951,8000000.0
2008-08-12 20:31:00,2.1298,2.12982,2.12969,2.12969,7000000.0
2008-08-12 20:32:00,2.12972,2.12997,2.12968,2.12997,7000000.0
2008-08-12 20:33:00,2.12988,2.12988,2.12929,2.12929,7000000.0
2008-08-12 20:34:00,2.1296,2.12968,2.12952,2.12968,8000000.0
2008-08-12 20:35:00,2.12963,2.12969,2.1295,2.12966,9000000.0
2008-08-12 20:36:00,2.1294,2.12968,2.1294,2.12968,7000000.0
2008-08-12 20:37:00,2.12971,2.12971,2.12959,2.12961,11000000.0
2008-08-12 20:38:00,2.1296,2.12985,2.1296,2.12972,10000000.0
2008-08-12 20:39:00,2.1297,2.1297,2.12939,2.12965,9000000.0
2008-08-12 20:40:00,2.12968,2.1304,2.12968,2.1304,8000000.0
2008-08-12 20:41:00,2.13018,2.13018,2.12949,2.12949,8000000.0
2008-08-12 20:42:00,2.12957,2.13014,2.12957,2.12999,11000000.0
2008-08-12 20:43:00,2.12977,2.13014,2.12977,2.12992,8000000.0
2008-08-12 20:44:00,2.1299,2.1303,2.1299,2.13021,10000000.0
2008-08-12 20:45:00,2.13031,2.13031,2.13011,2.13011,7000000.0
2008-08-12 20:46:00,2.1302,2.1304,2.1302,2.13033,8000000.0
2008-08-12 20:47:00,2.13037,2.13088,2.13032,2.13088,7000000.0
2008-08-12 20:48:00,2.13056,2.13062,2.13038,2.13053,10000000.0
2008-08-12 20:49:00,2.13032,2.13032,2.13,2.13,7000000.0
2008-08-12 20:50:00,2.13015,2.13025,2.12971,2.12971,8000000.0
2008-08-12 20:51:00,2.12946,2.12968,2.1293,2.12968,9000000.0
2008-08-12 20:52:00,2.12974,2.12979,2.12957,2.12979,11000000.0
2008-08-12 20:53:00,2.12983,2.13003,2.12954,2.12954,11000000.0
2008-08-12 20:54:00,2.13004,2.13016,2.12973,2.13003,11000000.0
2008-08-12 20:55:00,2.12982,2.13003,2.12979,2.13002,8000000.0
2008-08-12 20:56:00,2.13042,2.13069,2.13031,2.13032,7000000.0
2008-08-12 20:57:00,2.13007,2.13023,2.12978,2.13012,9000000.0
2008-08-12 20:58:00,2.12997,2.13004,2.1297,2.12992,7000000.0
2008-08-12 20:59:00,2.13005,2.13005,2.12971,2.12971,7000000.0
2008-08-12 21:00:00,2.12977,2.12992,2.12957,2.12992,7000000.0
2008-08-12 21:01:00,2.12995,2.13003,2.12975,2.13003,7000000.0
2008-08-12 21:02:00,2.13028,2.13035,2.13027,2.1303,7000000.0
2008-08-12 21:03:00,2.13026,2.13054,2.13026,2.13038,8000000.0
2008-08-12 21:04:00,2.13011,2.13014,2.12965,2.12991,7000000.0
2008-08-12 21:05:00,2.12961,2.12961,2.12948,2.1295,7000000.0
2008-08-12 21:06:00,2.12955,2.12996,2.12948,2.12996,8000000.0
2008-08-12 21:07:00,2.12998,2.13037,2.12986,2.13037,8000000.0
2008-08-12 21:08:00,2.13129,2.13173,2.13129,2.13148,10000000.0
2008-08-12 21:09:00,2.13095,2.13124,2.13094,2.13114,10000000.0
2008-08-12 21:10:00,2.13112,2.13142,2.13112,2.13124,8000000.0
2008-08-12 21:11:00,2.13116,2.13119,2.13096,2.13096,7000000.0
2008-08-12 21:12:00,2.13096,2.13135,2.13096,2.13133,8000000.0
2008-08-12 21:13:00,2.13158,2.13226,2.13158,2.13226,10000000.0
2008-08-12 21:14:00,2.13251,2.13281,2.13238,2.13238,8000000.0
2008-08-12 21:15:00,2.13271,2.1332,2.13271,2.1332,8000000.0
2008-08-12 21:16:00,2.13318,2.13318,2.13255,2.13255,7000000.0
2008-08-12 21:17:00,2.13266,2.13269,2.13249,2.13258,7000000.0
2008-08-12 21:18:00,2.13265,2.13268,2.13256,2.13259,7000000.0
2008-08-12 21:19:00,2.13266,2.13322,2.13266,2.13322,9000000.0
2008-08-12 21:20:00,2.13335,2.13405,2.13335,2.13405,11000000.0
2008-08-12 21:21:00,2.13387,2.13387,2.13364,2.13371,10000000.0
2008-08-12 21:22:00,2.13376,2.13411,2.13376,2.13393,10000000.0
2008-08-12 21:23:00,2.13403,2.1343,2.13403,2.1343,7000000.0
2008-08-12 21:24:00,2.13435,2.13448,2.13415,2.13443,11000000.0
2008-08-12 21:25:00,2.13416,2.13416,2.13387,2.13387,7000000.0
2008-08-12 21:26:00,2.13402,2.13441,2.13399,2.13399,7000000.0
2008-08-12 21:27:00,2.13356,2.1337,2.13355,2.1337,7000000.0
2008-08-12 21:28:00,2.13395,2.13417,2.13386,2.13417,7000000.0
2008-08-12 21:29:00,2.1345,2.13452,2.13439,2.13442,8000000.0
2008-08-12 21:30:00,2.13425,2.13425,2.13341,2.13341,8000000.0
2008-08-12 21:31:00,2.13441,2.13441,2.13364,2.13389,8000000.0
2008-08-12 21:32:00,2.13445,2.13483,2.1344,2.1344,7000000.0
2008-08-12 21:33:00,2.13445,2.13581,2.13441,2.13581,11000000.0
2008-08-12 21:34:00,2.13644,2.13683,2.13641,2.13683,11000000.0
2008-08-12 21:35:00,2.1365,2.1365,2.13603,2.13638,11000000.0
2008-08-12 21:36:00,2.13679,2.13697,2.13667,2.13683,8000000.0
2008-08-12 21:37:00,2.13681,2.13735,2.13667,2.13735,8000000.0
2008-08-12 21:38:00,2.13792,2.13866,2.13792,2.13866,8000000.0
2008-08-12 21:39:00,2.13855,2.13855,2.13776,2.13776,9000000.0
2008-08-12 21:40:00,2.13775,2.13801,2.13775,2.13789,7000000.0
2008-08-12 21:41:00,2.13759,2.13759,2.13651,2.13698,9000000.0
2008-08-12 21:42:00,2.13734,2.13765,2.13718,2.13765,7000000.0
2008-08-12 21:43:00,2.13801,2.13801,2.13771,2.13771,9000000.0
2008-08-12 21:44:00,2.13761,2.13802,2.13761,2.13802,8000000.0
2008-08-12 21:45:00,2.1382,2.1387,2.1382,2.13864,10000000.0
2008-08-12 21:46:00,2.13877,2.13888,2.13877,2.13881,8000000.0
2008-08-12 21:47:00,2.13879,2.13889,2.13876,2.13878,8000000.0
2008-08-12 21:48:00,2.13884,2.13891,2.13878,2.13891,8000000.0
2008-08-12 21:49:00,2.13847,2.13878,2.13828,2.13828,8000000.0
2008-08-12 21:50:00,2.13747,2.13767,2.13736,2.13744,8000000.0
2008-08-12 21:51:00,2.13745,2.13753,2.13742,2.13742,7000000.0
2008-08-12 21:52:00,2.13763,2.13763,2.13682,2.13682,7000000.0
2008-08-12 21:53:00,2.13749,2.13758,2.13743,2.13758,7000000.0
2008-08-12 21:54:00,2.13772,2.13772,2.13743,2.13765,7000000.0
2008-08-12 21:55:00,2.13758,2.13758,2.13727,2.13728,7000000.0
2008-08-12 21:56:00,2.13759,2.13759,2.13683,2.13723,8000000.0
2008-08-12 21:57:00,2.13712,2.13712,2.13659,2.13693,7000000.0
2008-08-12 21:58:00,2.1368,2.13681,2.13645,2.13645,7000000.0
2008-08-12 21:59:00,2.13662,2.13697,2.13655,2.13655,8000000.0
2008-08-12 22:00:00,2.13656,2.13683,2.13656,2.13671,10000000.0
2008-08-12 22:01:00,2.13707,2.13734,2.13705,2.13734,9000000.0
2008-08-12 22:02:00,2.13735,2.13743,2.13698,2.13698,8000000.0
2008-08-12 22:03:00,2.13698,2.13699,2.13684,2.13684,7000000.0
2008-08-12 22:04:00,2.13672,2.1368,2.13656,2.13661,11000000.0
2008-08-12 22:05:00,2.13608,2.13636,2.13601,2.13611,10000000.0
2008-08-12 22:06:00,2.13667,2.13679,2.13664,2.13677,7000000.0
2008-08-12 22:07:00,2.13661,2.13676,2.13661,2.13666,8000000.0
2008-08-12 22:08:00,2.13681,2.13681,2.1364,2.1364,8000000.0
2008-08-12 22:09:00,2.1366,2.13671,2.13653,2.13655,9000000.0
2008-08-12 22:10:00,2.13642,2.13642,2.13619,2.13619,8000000.0
2008-08-12 22:11:00,2.13654,2.13657,2.13628,2.13628,9000000.0
2008-08-12 22:12:00,2.1362,2.13647,2.1362,2.13634,8000000.0
2008-08-12 22:13:00,2.13652,2.13652,2.13626,2.13626,7000000.0
2008-08-12 22:14:00,2.13646,2.13646,2.13597,2.13597,11000000.0
2008-08-12 22:15:00,2.13589,2.13598,2.1358,2.13598,6000000.0
2008-08-12 22:16:00,2.13586,2.13605,2.13574,2.13584,9000000.0
2008-08-12 22:17:00,2.13609,2.13624,2.13594,2.13624,7000000.0
2008-08-12 22:18:00,2.1363,2.13661,2.1363,2.13661,8000000.0
2008-08-12 22:19:00,2.13668,2.13668,2.1365,2.13657,7000000.0
2008-08-12 22:20:00,2.13743,2.13798,2.13736,2.13798,7000000.0
2008-08-12 22:21:00,2.13781,2.13815,2.13781,2.13795,9000000.0
2008-08-12 22:22:00,2.13765,2.13765,2.13744,2.13761,7000000.0
2008-08-12 22:23:00,2.13778,2.1381,2.13778,2.13809,9000000.0
2008-08-12 22:24:00,2.13754,2.13791,2.13754,2.1377,7000000.0
2008-08-12 22:25:00,2.13758,2.13758,2.13656,2.13673,8000000.0
2008-08-12 22:26:00,2.13657,2.13698,2.13657,2.13698,9000000.0
2008-08-12 22:27:00,2.13682,2.13691,2.13675,2.13685,8000000.0
2008-08-12 22:28:00,2.13689,2.13694,2.13671,2.13687,8000000.0
2008-08-12 22:29:00,2.13682,2.13721,2.13682,2.13715,10000000.0
2008-08-12 22:30:00,2.13723,2.13741,2.13723,2.13739,7000000.0
2008-08-12 22:31:00,2.13738,2.13755,2.13738,2.13742,9000000.0
2008-08-12 22:32:00,2.13716,2.13726,2.13713,2.13715,8000000.0
2008-08-12 22:33:00,2.13721,2.13727,2.137,2.13727,7000000.0
2008-08-12 22:34:00,2.13727,2.13747,2.13727,2.13743,7000000.0
2008-08-12 22:35:00,2.13759,2.13813,2.13759,2.13813,8000000.0
2008-08-12 22:36:00,2.13816,2.13875,2.13816,2.13872,10000000.0
2008-08-12 22:37:00,2.13911,2.13925,2.1382,2.1382,7000000.0
2008-08-12 22:38:00,2.13811,2.13837,2.13811,2.13835,8000000.0
2008-08-12 22:39:00,2.13839,2.13883,2.13839,2.13883,9000000.0
2008-08-12 22:40:00,2.13867,2.13875,2.13841,2.13853,7000000.0
2008-08-12 22:41:00,2.13878,2.13959,2.13878,2.13959,8000000.0
2008-08-12 22:42:00,2.13969,2.13969,2.13944,2.13949,7000000.0
2008-08-12 22:43:00,2.13905,2.13919,2.13902,2.13919,7000000.0
2008-08-12 22:44:00,2.13952,2.13957,2.13946,2.13946,7000000.0
2008-08-12 22:45:00,2.13902,2.13902,2.13873,2.13884,7000000.0
2008-08-12 22:46:00,2.13879,2.139,2.13876,2.13884,8000000.0
2008-08-12 22:47:00,2.13879,2.1388,2.13848,2.13848,11000000.0
2008-08-12 22:48:00,2.13835,2.13838,2.13802,2.13802,8000000.0
2008-08-12 22:49:00,2.1378,2.13803,2.1378,2.13803,7000000.0
2008-08-12 22:50:00,2.13804,2.13817,2.13797,2.13817,7000000.0
2008-08-12 22:51:00,2.13801,2.13823,2.13801,2.13823,10000000.0
2008-08-12 22:52:00,2.13822,2.13824,2.13798,2.13824,8000000.0
2008-08-12 22:53:00,2.13779,2.13828,2.13766,2.13815,7000000.0
2008-08-12 22:54:00,2.13841,2.13904,2.13841,2.13904,8000000.0
2008-08-12 22:55:00,2.13983,2.14002,2.13978,2.13978,7000000.0
2008-08-12 22:56:00,2.1408,2.14159,2.1408,2.14159,7000000.0
2008-08-12 22:57:00,2.14175,2.14256,2.14173,2.14256,7000000.0
2008-08-12 22:58:00,2.14274,2.14364,2.14274,2.14364,9000000.0
2008-08-12 22:59:00,2.14413,2.14428,2.14413,2.14419,7000000.0
2008-08-12 23:00:00,2.14388,2.14388,2.14347,2.14352,8000000.0
2008-08-12 23:01:00,2.14356,2.14369,2.14354,2.14367,8000000.0
2008-08-12 23:02:00,2.14357,2.14361,2.14344,2.14344,8000000.0
2008-08-12 23:03:00,2.14347,2.14355,2.14334,2.14355,7000000.0
2008-08-12 23:04:00,2.1436,2.14361,2.14327,2.14361,8000000.0
2008-08-12 23:05:00,2.14323,2.14357,2.14323,2.14336,8000000.0
2008-08-12 23:06:00,2.14241,2.14279,2.14213,2.14213,9000000.0
2008-08-12 23:07:00,2.1423,2.1429,2.1423,2.1429,10000000.0
2008-08-12 23:08:00,2.14246,2.14306,2.14246,2.14306,7000000.0
2008-08-12 23:09:00,2.14325,2.14343,2.14323,2.1434,9000000.0
2008-08-12 23:10:00,2.14307,2.14333,2.14273,2.14333,11000000.0
2008-08-12 23:11:00,2.14495,2.14653,2.14495,2.14653,7000000.0
2008-08-12 23:12:00,2.14724,2.14741,2.14718,2.14739,7000000.0
2008-08-12 23:13:00,2.14761,2.14761,2.14743,2.14758,7000000.0
2008-08-12 23:14:00,2.14778,2.14778,2.14746,2.1477,11000000.0
2008-08-12 23:15:00,2.148,2.14814,2.14772,2.14802,9000000.0
2008-08-12 23:16:00,2.14798,2.14798,2.14699,2.14762,11000000.0
2008-08-12 23:17:00,2.14795,2.1485,2.14795,2.1485,7000000.0
2008-08-12 23:18:00,2.14859,2.14967,2.14859,2.14928,8000000.0
2008-08-12 23:19:00,2.14885,2.1494,2.14885,2.1494,7000000.0
2008-08-12 23:20:00,2.14939,2.14939,2.14859,2.14859,9000000.0
2008-08-12 23:21:00,2.14854,2.14905,2.14854,2.14905,9000000.0
2008-08-12 23:22:00,2.14929,2.1493,2.14914,2.14914,5000000.0
2008-08-12 23:23:00,2.14912,2.14927,2.14912,2.1492,8000000.0
2008-08-12 23:24:00,2.14863,2.149,2.1486,2.149,7000000.0
2008-08-12 23:25:00,2.14919,2.14936,2.14919,2.14934,7000000.0
2008-08-12 23:26:00,2.14917,2.14974,2.14917,2.14963,8000000.0
2008-08-12 23:27:00,2.14922,2.14951,2.14901,2.14909,7000000.0
2008-08-12 23:28:00,2.14956,2.14956,2.14944,2.14944,10000000.0
2008-08-12 23:29:00,2.14957,2.14957,2.14919,2.14932,9000000.0
2008-08-12 23:30:00,2.14956,2.14971,2.14948,2.14948,8000000.0
2008-08-12 23:31:00,2.14917,2.14927,2.14883,2.14883,7000000.0
2008-08-12 23:32:00,2.14877,2.14895,2.14877,2.14894,8000000.0
2008-08-12 23:33:00,2.1492,2.14929,2.14888,2.14888,7000000.0
2008-08-12 23:34:00,2.14868,2.14888,2.14866,2.14888,11000000.0
2008-08-12 23:35:00,2.14892,2.14918,2.14892,2.14918,9000000.0
2008-08-12 23:36:00,2.149,2.1491,2.14885,2.14907,7000000.0
2008-08-12 23:37:00,2.14894,2.14901,2.14891,2.14897,9000000.0
2008-08-12 23:38:00,2.14877,2.14902,2.14875,2.14902,8000000.0
2008-08-12 23:39:00,2.14881,2.14881,2.14839,2.14867,10000000.0
2008-08-12 23:40:00,2.14926,2.14963,2.14926,2.14947,7000000.0
2008-08-12 23:41:00,2.14914,2.14932,2.14906,2.14924,8000000.0
2008-08-12 23:42:00,2.14956,2.14967,2.1495,2.1496,8000000.0
2008-08-12 23:43:00,2.15007,2.15016,2.14982,2.15016,7000000.0
2008-08-12 23:44:00,2.15018,2.15049,2.15018,2.15032,7000000.0
2008-08-12 23:45:00,2.15059,2.15085,2.15059,2.15085,7000000.0
2008-08-12 23:46:00,2.15116,2.15144,2.15116,2.15139,8000000.0
2008-08-12 23:47:00,2.15162,2.15215,2.15114,2.15215,8000000.0
2008-08-12 23:48:00,2.15222,2.15251,2.15209,2.1524,7000000.0
2008-08-12 23:49:00,2.15264,2.15264,2.15246,2.15262,10000000.0
2008-08-12 23:50:00,2.15263,2.15286,2.15228,2.15286,8000000.0
2008-08-12 23:51:00,2.15256,2.15274,2.15249,2.15252,7000000.0
2008-08-12 23:52:00,2.15207,2.1524,2.15206,2.1524,11000000.0
2008-08-12 23:53:00,2.1527,2.15292,2.15263,2.15292,8000000.0
2008-08-12 23:54:00,2.15134,2.15401,2.15134,2.1531,9000000.0
2008-08-12 23:55:00,2.15282,2.15291,2.15274,2.15274,10000000.0
2008-08-12 23:56:00,2.15274,2.1528,2.15251,2.15251,8000000.0
2008-08-12 23:57:00,2.15221,2.15226,2.15209,2.15226,8000000.0
2008-08-12 23:58:00,2.15214,2.15214,2.15092,2.15092,7000000.0
2008-08-12 23:59:00,2.15038,2.15041,2.15015,2.15041,9000000.0
2008-08-13 00:00:00,2.15001,2.15033,2.15001,2.15029,7000000.0
2008-08-13 00:01:00,2.14995,2.15046,2.14995,2.15046,8000000.0
2008-08-13 00:02:00,2.15068,2.15099,2.15068,2.15097,8000000.0
2008-08-13 00:03:00,2.15098,2.15105,2.15079,2.15079,10000000.0
2008-08-13 00:04:00,2.15097,2.15103,2.1508,2.15103,7000000.0
2008-08-13 00:05:00,2.15071,2.15092,2.15071,2.15092,11000000.0
2008-08-13 00:06:00,2.15106,2.15115,2.15093,2.15115,10000000.0
2008-08-13 00:07:00,2.15122,2.15123,2.15113,2.15113,8000000.0
2008-08-13 00:08:00,2.15105,2.15126,2.15103,2.15126,9000000.0
2008-08-13 00:09:00,2.15125,2.15131,2.15097,2.15097,7000000.0
2008-08-13 00:10:00,2.15098,2.15098,2.15059,2.15059,8000000.0
2008-08-13 00:11:00,2.15044,2.15044,2.14967,2.14967,11000000.0
2008-08-13 00:12:00,2.1499,2.15043,2.1499,2.15043,7000000.0
2008-08-13 00:13:00,2.15061,2.15061,2.15042,2.15054,8000000.0
2008-08-13 00:14:00,2.1504,2.1504,2.14989,2.15011,8000000.0
2008-08-13 00:15:00,2.15016,2.15034,2.15013,2.15013,8000000.0
2008-08-13 00:16:00,2.15062,2.15062,2.15013,2.15046,7000000.0
2008-08-13 00:17:00,2.15024,2.15024,2.1494,2.14952,9000000.0
2008-08-13 00:18:00,2.14975,2.14975,2.14961,2.14966,10000000.0
2008-08-13 00:19:00,2.14969,2.14997,2.14969,2.14995,11000000.0
2008-08-13 00:20:00,2.14986,2.14988,2.14975,2.14988,8000000.0
2008-08-13 00:21:00,2.14981,2.14998,2.14981,2.14984,7000000.0
2008-08-13 00:22:00,2.15011,2.15011,2.14996,2.15009,9000000.0
2008-08-13 00:23:00,2.15006,2.15015,2.14959,2.14969,8000000.0
2008-08-13 00:24:00,2.15009,2.15036,2.15009,2.1503,10000000.0
2008-08-13 00:25:00,2.15023,2.15041,2.15014,2.15014,9000000.0
2008-08-13 00:26:00,2.15026,2.15054,2.15026,2.15053,7000000.0
2008-08-13 00:27:00,2.15111,2.15157,2.15111,2.15157,9000000.0
2008-08-13 00:28:00,2.15165,2.15165,2.15137,2.15137,9000000.0
2008-08-13 00:29:00,2.15128,2.15162,2.15128,2.15162,8000000.0
2008-08-13 00:30:00,2.15179,2.15197,2.15164,2.15197,11000000.0
2008-08-13 00:31:00,2.1518,2.15194,2.15154,2.15154,8000000.0
2008-08-13 00:32:00,2.15227,2.15257,2.15227,2.1525,8000000.0
2008-08-13 00:33:00,2.15256,2.15286,2.15256,2.15269,7000000.0
2008-08-13 00:34:00,2.15284,2.15298,2.15248,2.15298,8000000.0
2008-08-13 00:35:00,2.15305,2.15305,2.15276,2.15276,10000000.0
2008-08-13 00:36:00,2.15294,2.15304,2.15281,2.15297,7000000.0
2008-08-13 00:37:00,2.15258,2.15258,2.15101,2.15101,8000000.0
2008-08-13 00:38:00,2.15084,2.15097,2.15056,2.15075,7000000.0
2008-08-13 00:39:00,2.15073,2.15079,2.1506,2.15072,10000000.0
2008-08-13 00:40:00,2.15071,2.15083,2.15069,2.15075,7000000.0
2008-08-13 00:41:00,2.15074,2.15084,2.15064,2.15084,10000000.0
2008-08-13 00:42:00,2.15079,2.15108,2.15034,2.15099,11000000.0
2008-08-13 00:43:00,2.15079,2.1513,2.15074,2.15074,8000000.0
2008-08-13 00:44:00,2.1509,2.1509,2.15023,2.15023,7000000.0
2008-08-13 00:45:00,2.15005,2.15033,2.15005,2.15016,8000000.0
2008-08-13 00:46:00,2.15047,2.15077,2.15039,2.15039,11000000.0
2008-08-13 00:47:00,2.14961,2.14961,2.14862,2.14862,7000000.0
2008-08-13 00:48:00,2.14852,2.14852,2.14778,2.14778,10000000.0
2008-08-13 00:49:00,2.14798,2.14823,2.14798,2.14811,10000000.0
2008-08-13 00:50:00,2.14809,2.14809,2.14752,2.14752,8000000.0
2008-08-13 00:51:00,2.14732,2.14733,2.14692,2.14692,7000000.0
2008-08-13 00:52:00,2.14725,2.14725,2.14696,2.14719,8000000.0
2008-08-13 00:53:00,2.147,2.14749,2.147,2.14749,10000000.0
2008-08-13 00:54:00,2.1477,2.1494,2.1477,2.1494,8000000.0
2008-08-13 00:55:00,2.14891,2.14903,2.14883,2.14903,7000000.0
2008-08-13 00:56:00,2.14901,2.14926,2.149,2.14926,7000000.0
2008-08-13 00:57:00,2.14917,2.14919,2.14871,2.14871,8000000.0
2008-08-13 00:58:00,2.14879,2.14888,2.14869,2.14888,8000000.0
2008-08-13 00:59:00,2.14867,2.14987,2.14867,2.14987,7000000.0
2008-08-13 01:00:00,2.1505,2.15068,2.1505,2.15062,9000000.0
2008-08-13 01:01:00,2.1504,2.1504,2.14926,2.14926,7000000.0
2008-08-13 01:02:00,2.14903,2.14903,2.14874,2.14899,8000000.0
2008-08-13 01:03:00,2.1489,2.1489,2.14841,2.14881,10000000.0
2008-08-13 01:04:00,2.14875,2.14895,2.14866,2.14885,8000000.0
2008-08-13 01:05:00,2.14883,2.14883,2.14865,2.14865,7000000.0
2008-08-13 01:06:00,2.14874,2.14874,2.14841,2.14847,8000000.0
2008-08-13 01:07:00,2.14806,2.14816,2.14798,2.14798,7000000.0
2008-08-13 01:08:00,2.14814,2.14847,2.14802,2.14847,8000000.0
2008-08-13 01:09:00,2.14845,2.14847,2.14834,2.14837,7000000.0
2008-08-13 01:10:00,2.14847,2.14866,2.14843,2.14849,11000000.0
2008-08-13 01:11:00,2.14837,2.14837,2.14784,2.14784,11000000.0
2008-08-13 01:12:00,2.14779,2.14801,2.14714,2.14801,11000000.0
2008-08-13 01:13:00,2.14822,2.14881,2.14812,2.14881,7000000.0
2008-08-13 01:14:00,2.149,2.149,2.14865,2.14865,8000000.0
2008-08-13 01:15:00,2.14887,2.14887,2.14867,2.1487,7000000.0
2008-08-13 01:16:00,2.14903,2.14915,2.14894,2.14915,9000000.0
2008-08-13 01:17:00,2.14912,2.14918,2.14897,2.14912,8000000.0
2008-08-13 01:18:00,2.14916,2.14953,2.14916,2.14953,8000000.0
2008-08-13 01:19:00,2.14938,2.14945,2.14926,2.14941,7000000.0
2008-08-13 01:20:00,2.14947,2.14977,2.14947,2.14972,8000000.0
2008-08-13 01:21:00,2.15012,2.15036,2.15012,2.15036,7000000.0
2008-08-13 01:22:00,2.15041,2.15041,2.15026,2.15027,7000000.0
2008-08-13 01:23:00,2.14987,2.15008,2.14969,2.15008,7000000.0
2008-08-13 01:24:00,2.15029,2.15029,2.14917,2.14932,11000000.0
2008-08-13 01:25:00,2.14934,2.14967,2.14934,2.1495,7000000.0
2008-08-13 01:26:00,2.14975,2.14996,2.14973,2.14973,8000000.0
2008-08-13 01:27:00,2.14983,2.15014,2.14983,2.15014,7000000.0
2008-08-13 01:28:00,2.14974,2.14976,2.14948,2.14961,8000000.0
2008-08-13 01:29:00,2.14969,2.1505,2.14969,2.15047,10000000.0
2008-08-13 01:30:00,2.15065,2.1508,2.15056,2.15064,7000000.0
2008-08-13 01:31:00,2.15049,2.15049,2.15021,2.15024,7000000.0
2008-08-13 01:32:00,2.14993,2.15007,2.14983,2.14994,9000000.0
2008-08-13 01:33:00,2.15008,2.15049,2.15008,2.15044,7000000.0
2008-08-13 01:34:00,2.15059,2.15115,2.15059,2.15115,11000000.0
2008-08-13 01:35:00,2.15186,2.15246,2.15171,2.15246,8000000.0
2008-08-13 01:36:00,2.15238,2.15238,2.15164,2.15168,10000000.0
2008-08-13 01:37:00,2.15132,2.15132,2.15094,2.15094,8000000.0
2008-08-13 01:38:00,2.15087,2.15117,2.15077,2.15117,7000000.0
2008-08-13 01:39:00,2.15053,2.15053,2.14941,2.14967,9000000.0
2008-08-13 01:40:00,2.14956,2.14999,2.14929,2.14999,11000000.0
2008-08-13 01:41:00,2.14975,2.14975,2.14948,2.14948,5000000.0
2008-08-13 01:42:00,2.14949,2.14975,2.14943,2.14943,9000000.0
2008-08-13 01:43:00,2.14946,2.14946,2.14922,2.14941,9000000.0
2008-08-13 01:44:00,2.14971,2.14981,2.1496,2.14981,8000000.0
2008-08-13 01:45:00,2.14999,2.15079,2.14999,2.15079,7000000.0
2008-08-13 01:46:00,2.15112,2.15112,2.15069,2.15069,7000000.0
2008-08-13 01:47:00,2.15059,2.15069,2.15053,2.15053,7000000.0
2008-08-13 01:48:00,2.15016,2.15047,2.15015,2.15047,8000000.0
2008-08-13 01:49:00,2.15041,2.15081,2.15028,2.15081,8000000.0
2008-08-13 01:50:00,2.15031,2.15031,2.14976,2.14994,7000000.0
2008-08-13 01:51:00,2.14983,2.15027,2.14939,2.14939,10000000.0
2008-08-13 01:52:00,2.14914,2.14945,2.14914,2.14931,8000000.0
2008-08-13 01:53:00,2.14963,2.15081,2.14963,2.15081,8000000.0
2008-08-13 01:54:00,2.15107,2.1511,2.1508,2.15093,10000000.0
2008-08-13 01:55:00,2.15096,2.15096,2.15063,2.15088,9000000.0
2008-08-13 01:56:00,2.15161,2.15216,2.15017,2.15098,10000000.0
2008-08-13 01:57:00,2.15052,2.15089,2.1504,2.15089,9000000.0
2008-08-13 01:58:00,2.15087,2.15111,2.15068,2.15068,8000000.0
2008-08-13 01:59:00,2.1501,2.15085,2.14995,2.15085,11000000.0
2008-08-13 02:00:00,2.1507,2.15127,2.15061,2.15127,8000000.0
2008-08-13 02:01:00,2.15138,2.15142,2.15119,2.15119,10000000.0
2008-08-13 02:02:00,2.15094,2.15122,2.15054,2.15054,13000000.0
2008-08-13 02:03:00,2.15051,2.15058,2.15044,2.15058,17000000.0
2008-08-13 02:04:00,2.15053,2.15053,2.14998,2.15007,12000000.0
2008-08-13 02:05:00,2.15011,2.15011,2.14991,2.14996,9000000.0
2008-08-13 02:06:00,2.14993,2.1501,2.14993,2.1501,7000000.0
2008-08-13 02:07:00,2.15009,2.15009,2.15,2.15,13000000.0
2008-08-13 02:08:00,2.15014,2.15027,2.15003,2.15014,16000000.0
2008-08-13 02:09:00,2.15023,2.15049,2.15023,2.15049,10000000.0
2008-08-13 02:10:00,2.15068,2.15096,2.15068,2.15096,8000000.0
2008-08-13 02:11:00,2.15096,2.1518,2.15096,2.1518,7000000.0
2008-08-13 02:12:00,2.15206,2.15255,2.15206,2.15255,14000000.0
2008-08-13 02:13:00,2.153,2.15329,2.15299,2.15299,7000000.0
2008-08-13 02:14:00,2.15305,2.15341,2.15305,2.15337,7000000.0
2008-08-13 02:15:00,2.15422,2.15611,2.15422,2.15611,7000000.0
2008-08-13 02:16:00,2.15609,2.15609,2.15554,2.1558,8000000.0
2008-08-13 02:17:00,2.15608,2.15717,2.15608,2.15717,7000000.0
2008-08-13 02:18:00,2.15709,2.1571,2.157,2.15705,11000000.0
2008-08-13 02:19:00,2.15746,2.15764,2.15698,2.15698,7000000.0
2008-08-13 02:20:00,2.1571,2.1571,2.15616,2.15616,12000000.0
2008-08-13 02:21:00,2.15571,2.15571,2.15497,2.15497,12000000.0
2008-08-13 02:22:00,2.15474,2.15495,2.15457,2.15495,7000000.0
2008-08-13 02:23:00,2.15559,2.15575,2.15553,2.15575,9000000.0
2008-08-13 02:24:00,2.15585,2.15585,2.15479,2.15479,8000000.0
2008-08-13 02:25:00,2.15462,2.15507,2.15462,2.15507,16000000.0
2008-08-13 02:26:00,2.15528,2.15625,2.15506,2.15619,20000000.0
2008-08-13 02:27:00,2.1569,2.15768,2.1569,2.15768,18000000.0
2008-08-13 02:28:00,2.1583,2.15852,2.1583,2.15834,10000000.0
2008-08-13 02:29:00,2.15833,2.15853,2.15833,2.15845,10000000.0
2008-08-13 02:30:00,2.15844,2.15844,2.15704,2.15704,10000000.0
2008-08-13 02:31:00,2.15726,2.15726,2.15693,2.1571,9000000.0
2008-08-13 02:32:00,2.15716,2.15716,2.15693,2.15715,15000000.0
2008-08-13 02:33:00,2.15687,2.15687,2.15486,2.15486,14000000.0
2008-08-13 02:34:00,2.15473,2.15473,2.15431,2.15431,9000000.0
2008-08-13 02:35:00,2.1546,2.15548,2.1546,2.1554,7000000.0
2008-08-13 02:36:00,2.15595,2.15625,2.15555,2.15555,11000000.0
2008-08-13 02:37:00,2.15538,2.15546,2.15533,2.15533,7000000.0
2008-08-13 02:38:00,2.15543,2.15588,2.15538,2.15588,7000000.0
2008-08-13 02:39:00,2.15625,2.15625,2.15598,2.156,13000000.0
2008-08-13 02:40:00,2.15607,2.15607,2.15522,2.15522,11000000.0
2008-08-13 02:41:00,2.15498,2.15498,2.15433,2.15435,8000000.0
2008-08-13 02:42:00,2.15438,2.15487,2.15407,2.15487,10000000.0
2008-08-13 02:43:00,2.15587,2.15615,2.15587,2.156,8000000.0
2008-08-13 02:44:00,2.15604,2.15624,2.15581,2.15581,10000000.0
2008-08-13 02:45:00,2.15621,2.15639,2.1562,2.15632,10000000.0
2008-08-13 02:46:00,2.15632,2.15648,2.15632,2.15645,10000000.0
2008-08-13 02:47:00,2.15719,2.1574,2.15708,2.1574,8000000.0
2008-08-13 02:48:00,2.15781,2.15817,2.15781,2.15807,11000000.0
2008-08-13 02:49:00,2.15784,2.15784,2.15751,2.15757,10000000.0
2008-08-13 02:50:00,2.15719,2.15719,2.15661,2.15661,5000000.0
2008-08-13 02:51:00,2.15676,2.15749,2.15676,2.15749,10000000.0
2008-08-13 02:52:00,2.1575,2.1578,2.15728,2.1578,10000000.0
2008-08-13 02:53:00,2.15744,2.15782,2.15744,2.15778,8000000.0
2008-08-13 02:54:00,2.15766,2.15789,2.15755,2.15789,7000000.0
2008-08-13 02:55:00,2.15763,2.15767,2.15738,2.15738,8000000.0
2008-08-13 02:56:00,2.15725,2.15767,2.15719,2.15767,7000000.0
2008-08-13 02:57:00,2.15809,2.15877,2.15806,2.15872,8000000.0
2008-08-13 02:58:00,2.15875,2.15918,2.15875,2.15914,12000000.0
2008-08-13 02:59:00,2.1589,2.15931,2.15888,2.15931,19000000.0
2008-08-13 03:00:00,2.15912,2.15912,2.15873,2.15892,7000000.0
2008-08-13 03:01:00,2.1593,2.15995,2.1593,2.15975,10000000.0
2008-08-13 03:02:00,2.15994,2.15994,2.15957,2.15959,7000000.0
2008-08-13 03:03:00,2.15923,2.15923,2.15873,2.15881,11000000.0
2008-08-13 03:04:00,2.15869,2.15869,2.15814,2.15814,7000000.0
2008-08-13 03:05:00,2.15795,2.15801,2.15775,2.15801,10000000.0
2008-08-13 03:06:00,2.15766,2.15786,2.15761,2.15766,11000000.0
2008-08-13 03:07:00,2.15757,2.1581,2.15757,2.1581,7000000.0
2008-08-13 03:08:00,2.15812,2.15812,2.1579,2.1579,8000000.0
2008-08-13 03:09:00,2.15781,2.15781,2.15717,2.15717,10000000.0
2008-08-13 03:10:00,2.15706,2.15746,2.15682,2.15682,10000000.0
2008-08-13 03:11:00,2.15688,2.15703,2.15673,2.15703,8000000.0
2008-08-13 03:12:00,2.15701,2.15704,2.15695,2.15704,7000000.0
2008-08-13 03:13:00,2.15698,2.15698,2.15651,2.15667,10000000.0
2008-08-13 03:14:00,2.15701,2.15733,2.15692,2.15733,16000000.0
2008-08-13 03:15:00,2.15736,2.15741,2.15676,2.15725,11000000.0
2008-08-13 03:16:00,2.15734,2.15756,2.15733,2.15756,5000000.0
2008-08-13 03:17:00,2.1577,2.15794,2.1577,2.15794,8000000.0
2008-08-13 03:18:00,2.15825,2.15839,2.15795,2.15799,10000000.0
2008-08-13 03:19:00,2.1581,2.15831,2.15796,2.15796,7000000.0
2008-08-13 03:20:00,2.15808,2.15813,2.15803,2.15809,7000000.0
2008-08-13 03:21:00,2.15846,2.15862,2.15832,2.15839,7000000.0
2008-08-13 03:22:00,2.15845,2.15845,2.15561,2.15561,8000000.0
2008-08-13 03:23:00,2.15777,2.15779,2.15746,2.15779,9000000.0
2008-08-13 03:24:00,2.15728,2.15728,2.15709,2.15718,7000000.0
2008-08-13 03:25:00,2.1572,2.15747,2.1572,2.15747,23000000.0
2008-08-13 03:26:00,2.15761,2.15787,2.15751,2.15787,9000000.0
2008-08-13 03:27:00,2.15808,2.15831,2.158,2.158,7000000.0
2008-08-13 03:28:00,2.15775,2.15776,2.15761,2.15776,7000000.0
2008-08-13 03:29:00,2.15779,2.15834,2.15779,2.15834,8000000.0
2008-08-13 03:30:00,2.15796,2.15821,2.15734,2.15734,10000000.0
2008-08-13 03:31:00,2.15739,2.15752,2.15678,2.15678,8000000.0
2008-08-13 03:32:00,2.15647,2.1569,2.15647,2.1569,10000000.0
2008-08-13 03:33:00,2.15724,2.15724,2.15695,2.15715,7000000.0
2008-08-13 03:34:00,2.15695,2.15714,2.15686,2.15714,11000000.0
2008-08-13 03:35:00,2.15765,2.15765,2.1574,2.15764,8000000.0
2008-08-13 03:36:00,2.1578,2.15816,2.1578,2.15807,8000000.0
2008-08-13 03:37:00,2.15714,2.15741,2.15702,2.15737,8000000.0
2008-08-13 03:38:00,2.15756,2.15783,2.15756,2.15772,8000000.0
2008-08-13 03:39:00,2.1573,2.1573,2.1566,2.1566,10000000.0
2008-08-13 03:40:00,2.15636,2.15678,2.15636,2.15665,8000000.0
2008-08-13 03:41:00,2.15642,2.15657,2.15636,2.15657,8000000.0
2008-08-13 03:42:00,2.15652,2.15662,2.1565,2.15659,8000000.0
2008-08-13 03:43:00,2.1565,2.1569,2.1565,2.1569,9000000.0
2008-08-13 03:44:00,2.15679,2.15726,2.15679,2.15726,9000000.0
2008-08-13 03:45:00,2.15671,2.15714,2.15652,2.15697,7000000.0
2008-08-13 03:46:00,2.15782,2.15893,2.15782,2.15854,8000000.0
2008-08-13 03:47:00,2.15839,2.15839,2.15755,2.15814,9000000.0
2008-08-13 03:48:00,2.15799,2.159,2.15795,2.159,10000000.0
2008-08-13 03:49:00,2.1588,2.15898,2.15866,2.15866,23000000.0
2008-08-13 03:50:00,2.15893,2.15898,2.1585,2.1585,7000000.0
2008-08-13 03:51:00,2.15869,2.15869,2.15842,2.15864,8000000.0
2008-08-13 03:52:00,2.15904,2.1591,2.15879,2.15902,9000000.0
2008-08-13 03:53:00,2.15877,2.15881,2.15838,2.15838,8000000.0
2008-08-13 03:54:00,2.1584,2.15865,2.1582,2.15865,9000000.0
2008-08-13 03:55:00,2.15834,2.15869,2.15834,2.15857,10000000.0
2008-08-13 03:56:00,2.15852,2.15872,2.1585,2.1585,12000000.0
2008-08-13 03:57:00,2.1582,2.15851,2.1582,2.15851,9000000.0
2008-08-13 03:58:00,2.1587,2.1587,2.1584,2.1584,8000000.0
2008-08-13 03:59:00,2.15851,2.15864,2.15851,2.15858,7000000.0
2008-08-13 04:00:00,2.15838,2.15838,2.15779,2.15813,18000000.0
2008-08-13 04:01:00,2.15801,2.15844,2.15801,2.15816,8000000.0
2008-08-13 04:02:00,2.15818,2.15836,2.15801,2.15822,25000000.0
2008-08-13 04:03:00,2.15802,2.15819,2.15783,2.15785,12000000.0
2008-08-13 04:04:00,2.15813,2.15817,2.15807,2.15813,9000000.0
2008-08-13 04:05:00,2.15777,2.15809,2.15757,2.15757,7000000.0
2008-08-13 04:06:00,2.1575,2.15764,2.15729,2.15738,11000000.0
2008-08-13 04:07:00,2.15773,2.15837,2.15773,2.15837,7000000.0
2008-08-13 04:08:00,2.15875,2.15916,2.15875,2.15916,10000000.0
2008-08-13 04:09:00,2.15998,2.16243,2.15998,2.16243,8000000.0
2008-08-13 04:10:00,2.16267,2.16267,2.16236,2.16258,9000000.0
2008-08-13 04:11:00,2.16251,2.16251,2.1616,2.1616,7000000.0
2008-08-13 04:12:00,2.16169,2.16249,2.16169,2.16249,11000000.0
2008-08-13 04:13:00,2.16312,2.16507,2.16312,2.16507,8000000.0
2008-08-13 04:14:00,2.16635,2.17089,2.16635,2.17089,7000000.0
2008-08-13 04:15:00,2.17204,2.17534,2.17204,2.17534,8000000.0
2008-08-13 04:16:00,2.17562,2.17562,2.1752,2.17535,8000000.0
2008-08-13 04:17:00,2.17594,2.17594,2.17516,2.17586,19000000.0
2008-08-13 04:18:00,2.17666,2.17833,2.17666,2.17833,8000000.0
2008-08-13 04:19:00,2.18012,2.18074,2.18005,2.18061,21000000.0
2008-08-13 04:20:00,2.18075,2.18314,2.18075,2.18314,11000000.0
2008-08-13 04:21:00,2.18402,2.18402,2.18385,2.18385,7000000.0
2008-08-13 04:22:00,2.18367,2.18367,2.18083,2.18083,8000000.0
2008-08-13 04:23:00,2.18163,2.18243,2.18151,2.18242,9000000.0
2008-08-13 04:24:00,2.18332,2.1838,2.18233,2.18233,12000000.0
2008-08-13 04:25:00,2.18194,2.18198,2.18153,2.18154,9000000.0
2008-08-13 04:26:00,2.18098,2.18117,2.18022,2.18022,8000000.0
2008-08-13 04:27:00,2.17976,2.18025,2.1797,2.1797,9000000.0
2008-08-13 04:28:00,2.17935,2.17935,2.17787,2.17787,14000000.0
2008-08-13 04:29:00,2.17733,2.17749,2.17591,2.17591,16000000.0
2008-08-13 04:30:00,2.17625,2.17793,2.17625,2.17793,25000000.0
2008-08-13 04:31:00,2.17765,2.17794,2.17759,2.17759,8000000.0
2008-08-13 04:32:00,2.17745,2.17823,2.17745,2.17821,8000000.0
2008-08-13 04:33:00,2.17801,2.17801,2.17768,2.17791,10000000.0
2008-08-13 04:34:00,2.17754,2.17754,2.17701,2.17703,10000000.0
2008-08-13 04:35:00,2.17661,2.17661,2.17624,2.17624,9000000.0
2008-08-13 04:36:00,2.17594,2.17594,2.17511,2.17511,7000000.0
2008-08-13 04:37:00,2.17469,2.17488,2.17469,2.17476,7000000.0
2008-08-13 04:38:00,2.17516,2.17659,2.17516,2.1765,8000000.0
2008-08-13 04:39:00,2.17652,2.17652,2.17468,2.17468,8000000.0
2008-08-13 04:40:00,2.17317,2.17347,2.17249,2.17347,11000000.0
2008-08-13 04:41:00,2.17429,2.1744,2.17297,2.17297,9000000.0
2008-08-13 04:42:00,2.17279,2.17279,2.17073,2.17129,11000000.0
2008-08-13 04:43:00,2.17151,2.17151,2.16965,2.1698,9000000.0
2008-08-13 04:44:00,2.16977,2.16985,2.16926,2.16926,8000000.0
2008-08-13 04:45:00,2.16889,2.16949,2.16889,2.16949,9000000.0
2008-08-13 04:46:00,2.16824,2.16929,2.16824,2.16929,7000000.0
2008-08-13 04:47:00,2.16967,2.16996,2.16959,2.16989,8000000.0
2008-08-13 04:48:00,2.16952,2.16952,2.1681,2.1681,7000000.0
2008-08-13 04:49:00,2.16749,2.16811,2.16749,2.16811,8000000.0
2008-08-13 04:50:00,2.16893,2.16926,2.16893,2.16926,7000000.0
2008-08-13 04:51:00,2.16933,2.1696,2.16907,2.1696,15000000.0
2008-08-13 04:52:00,2.16952,2.16996,2.16947,2.16996,9000000.0
2008-08-13 04:53:00,2.16993,2.1714,2.16993,2.1714,8000000.0
2008-08-13 04:54:00,2.1711,2.17145,2.17109,2.17109,11000000.0
2008-08-13 04:55:00,2.17137,2.17156,2.17133,2.17133,11000000.0
2008-08-13 04:56:00,2.17113,2.17132,2.17109,2.17132,12000000.0
2008-08-13 04:57:00,2.17158,2.17176,2.17158,2.17176,8000000.0
2008-08-13 04:58:00,2.17189,2.17209,2.17188,2.17189,9000000.0
2008-08-13 04:59:00,2.17167,2.17177,2.17154,2.17177,12000000.0
2008-08-13 05:00:00,2.17229,2.17303,2.17229,2.17303,9000000.0
2008-08-13 05:01:00,2.17261,2.17261,2.17238,2.17247,7000000.0
2008-08-13 05:02:00,2.17203,2.17209,2.17151,2.17151,7000000.0
2008-08-13 05:03:00,2.17149,2.17149,2.1714,2.17145,8000000.0
2008-08-13 05:04:00,2.17158,2.17162,2.17154,2.17156,9000000.0
2008-08-13 05:05:00,2.17153,2.17153,2.17143,2.17143,13000000.0
2008-08-13 05:06:00,2.17082,2.17214,2.17069,2.17214,8000000.0
2008-08-13 05:07:00,2.17229,2.17229,2.17174,2.17174,10000000.0
2008-08-13 05:08:00,2.1715,2.17184,2.1715,2.17179,10000000.0
2008-08-13 05:09:00,2.17231,2.17296,2.17231,2.17296,16000000.0
2008-08-13 05:10:00,2.17317,2.17368,2.17317,2.17368,12000000.0
2008-08-13 05:11:00,2.17378,2.17378,2.17333,2.17333,11000000.0
2008-08-13 05:12:00,2.17338,2.17386,2.17338,2.17386,16000000.0
2008-08-13 05:13:00,2.17356,2.17369,2.17324,2.17324,9000000.0
2008-08-13 05:14:00,2.17322,2.17338,2.17311,2.17311,12000000.0
2008-08-13 05:15:00,2.17318,2.17336,2.17314,2.17336,8000000.0
2008-08-13 05:16:00,2.17339,2.17339,2.17313,2.17313,11000000.0
2008-08-13 05:17:00,2.17309,2.17318,2.1729,2.17313,9000000.0
2008-08-13 05:18:00,2.17307,2.1732,2.17301,2.17301,16000000.0
2008-08-13 05:19:00,2.17286,2.17286,2.17272,2.17277,9000000.0
2008-08-13 05:20:00,2.17292,2.17351,2.17292,2.17351,11000000.0
2008-08-13 05:21:00,2.17318,2.17318,2.17299,2.17312,15000000.0
2008-08-13 05:22:00,2.17254,2.17288,2.17189,2.1724,28000000.0
2008-08-13 05:23:00,2.17312,2.17312,2.1727,2.1727,26000000.0
2008-08-13 05:24:00,2.17257,2.17266,2.17186,2.17247,27000000.0
2008-08-13 05:25:00,2.17272,2.17323,2.17272,2.17284,47000000.0
2008-08-13 05:26:00,2.17306,2.17332,2.17296,2.17332,38000000.0
2008-08-13 05:27:00,2.17378,2.17378,2.17354,2.17371,7000000.0
2008-08-13 05:28:00,2.17366,2.17366,2.17321,2.17321,22000000.0
2008-08-13 05:29:00,2.17365,2.1741,2.17365,2.17383,11000000.0
2008-08-13 05:30:00,2.17403,2.17413,2.17387,2.17413,7000000.0
2008-08-13 05:31:00,2.17423,2.17436,2.17414,2.17417,10000000.0
2008-08-13 05:32:00,2.17442,2.17442,2.17391,2.17391,10000000.0
2008-08-13 05:33:00,2.17373,2.17373,2.17363,2.17363,8000000.0
2008-08-13 05:34:00,2.17362,2.17386,2.17362,2.17375,8000000.0
2008-08-13 05:35:00,2.1736,2.17379,2.1736,2.17362,10000000.0
2008-08-13 05:36:00,2.17373,2.17382,2.17373,2.17381,15000000.0
2008-08-13 05:37:00,2.17374,2.17374,2.17311,2.17311,11000000.0
2008-08-13 05:38:00,2.17314,2.17314,2.17184,2.17184,11000000.0
2008-08-13 05:39:00,2.17197,2.17197,2.17137,2.17171,7000000.0
2008-08-13 05:40:00,2.17152,2.17152,2.17076,2.17076,9000000.0
2008-08-13 05:41:00,2.16972,2.16984,2.16963,2.1697,9000000.0
2008-08-13 05:42:00,2.16957,2.16957,2.16918,2.16922,16000000.0
2008-08-13 05:43:00,2.16886,2.16888,2.16858,2.16888,8000000.0
2008-08-13 05:44:00,2.16879,2.16909,2.16879,2.16909,9000000.0
2008-08-13 05:45:00,2.17021,2.17036,2.17015,2.17015,13000000.0
2008-08-13 05:46:00,2.17007,2.17007,2.17002,2.17006,10000000.0
2008-08-13 05:47:00,2.17017,2.17017,2.17004,2.17006,15000000.0
2008-08-13 05:48:00,2.1698,2.1698,2.16956,2.16968,11000000.0
2008-08-13 05:49:00,2.1698,2.17004,2.1698,2.17004,8000000.0
2008-08-13 05:50:00,2.16991,2.16991,2.16951,2.16959,13000000.0
2008-08-13 05:51:00,2.16972,2.17019,2.16972,2.17019,30000000.0
2008-08-13 05:52:00,2.17075,2.17138,2.17075,2.17088,15000000.0
2008-08-13 05:53:00,2.17086,2.17097,2.17067,2.17067,8000000.0
2008-08-13 05:54:00,2.17091,2.1725,2.17091,2.1725,16000000.0
2008-08-13 05:55:00,2.17255,2.17291,2.17255,2.17286,11000000.0
2008-08-13 05:56:00,2.17272,2.17281,2.17271,2.17281,33000000.0
2008-08-13 05:57:00,2.17283,2.17309,2.17283,2.17304,11000000.0
2008-08-13 05:58:00,2.17286,2.17288,2.172,2.172,19000000.0
2008-08-13 05:59:00,2.1714,2.17149,2.1713,2.1713,12000000.0
2008-08-13 06:00:00,2.17145,2.17245,2.17145,2.17226,25000000.0
2008-08-13 06:01:00,2.17286,2.17316,2.17253,2.17274,16000000.0
2008-08-13 06:02:00,2.1723,2.17255,2.17217,2.17246,13000000.0
2008-08-13 06:03:00,2.17231,2.17233,2.17216,2.17233,22000000.0
2008-08-13 06:04:00,2.17233,2.17233,2.17173,2.17203,11000000.0
2008-08-13 06:05:00,2.17188,2.17188,2.17052,2.17091,9000000.0
2008-08-13 06:06:00,2.17077,2.17109,2.17077,2.17083,8000000.0
2008-08-13 06:07:00,2.17112,2.17146,2.17112,2.17146,10000000.0
2008-08-13 06:08:00,2.17177,2.17177,2.17139,2.17139,8000000.0
2008-08-13 06:09:00,2.17094,2.171,2.1709,2.17091,10000000.0
2008-08-13 06:10:00,2.17054,2.17059,2.1705,2.17055,8000000.0
2008-08-13 06:11:00,2.17055,2.17072,2.17055,2.17065,7000000.0
2008-08-13 06:12:00,2.17038,2.17077,2.17015,2.17077,10000000.0
2008-08-13 06:13:00,2.17087,2.17087,2.17054,2.17054,15000000.0
2008-08-13 06:14:00,2.17048,2.17056,2.17035,2.17042,10000000.0
2008-08-13 06:15:00,2.17013,2.17026,2.17003,2.17003,18000000.0
2008-08-13 06:16:00,2.17034,2.17055,2.17029,2.17029,11000000.0
2008-08-13 06:17:00,2.17011,2.17016,2.16972,2.16972,7000000.0
2008-08-13 06:18:00,2.16973,2.1701,2.16973,2.1701,13000000.0
2008-08-13 06:19:00,2.16995,2.17009,2.16995,2.17009,12000000.0
2008-08-13 06:20:00,2.17004,2.17016,2.16976,2.16993,18000000.0
2008-08-13 06:21:00,2.17007,2.17032,2.16984,2.17032,26000000.0
2008-08-13 06:22:00,2.17022,2.17043,2.17022,2.17043,10000000.0
2008-08-13 06:23:00,2.17043,2.17043,2.16973,2.16978,11000000.0
2008-08-13 06:24:00,2.17008,2.17008,2.16979,2.16979,11000000.0
2008-08-13 06:25:00,2.16986,2.16986,2.16976,2.16985,10000000.0
2008-08-13 06:26:00,2.16967,2.16979,2.16967,2.16979,7000000.0
2008-08-13 06:27:00,2.16976,2.16983,2.16967,2.16983,8000000.0
2008-08-13 06:28:00,2.17007,2.17018,2.16906,2.16906,7000000.0
2008-08-13 06:29:00,2.16887,2.16923,2.16887,2.16923,9000000.0
2008-08-13 06:30:00,2.1693,2.1693,2.1688,2.1688,11000000.0
2008-08-13 06:31:00,2.1687,2.16874,2.16857,2.16874,20000000.0
2008-08-13 06:32:00,2.16868,2.16868,2.16837,2.16857,31000000.0
2008-08-13 06:33:00,2.1685,2.16851,2.1684,2.1684,17000000.0
2008-08-13 06:34:00,2.16838,2.16864,2.16838,2.16864,9000000.0
2008-08-13 06:35:00,2.16924,2.16924,2.16876,2.16876,8000000.0
2008-08-13 06:36:00,2.16898,2.16898,2.16866,2.16893,10000000.0
2008-08-13 06:37:00,2.1695,2.16967,2.16946,2.16946,7000000.0
2008-08-13 06:38:00,2.16929,2.16944,2.16906,2.16906,8000000.0
2008-08-13 06:39:00,2.16891,2.16891,2.16861,2.16861,12000000.0
2008-08-13 06:40:00,2.16875,2.16894,2.16875,2.16879,7000000.0
2008-08-13 06:41:00,2.16904,2.16904,2.16885,2.16885,7000000.0
2008-08-13 06:42:00,2.16885,2.16885,2.16838,2.16838,7000000.0
2008-08-13 06:43:00,2.16829,2.16842,2.16829,2.16829,9000000.0
2008-08-13 06:44:00,2.1682,2.16847,2.1682,2.16846,11000000.0
2008-08-13 06:45:00,2.16835,2.16835,2.16802,2.16802,8000000.0
2008-08-13 06:46:00,2.1679,2.1679,2.16765,2.16773,8000000.0
2008-08-13 06:47:00,2.16773,2.16787,2.16587,2.16787,8000000.0
2008-08-13 06:48:00,2.1678,2.16795,2.16767,2.16767,8000000.0
2008-08-13 06:49:00,2.16796,2.16823,2.16795,2.16823,9000000.0
2008-08-13 06:50:00,2.1677,2.1677,2.16764,2.16766,9000000.0
2008-08-13 06:51:00,2.16748,2.16755,2.16748,2.16753,11000000.0
2008-08-13 06:52:00,2.16756,2.16756,2.16745,2.16745,7000000.0
2008-08-13 06:53:00,2.16733,2.16733,2.16697,2.16697,8000000.0
2008-08-13 06:54:00,2.16693,2.16706,2.16686,2.16706,11000000.0
2008-08-13 06:55:00,2.16711,2.16714,2.16703,2.16713,8000000.0
2008-08-13 06:56:00,2.16728,2.16754,2.16728,2.16736,13000000.0
2008-08-13 06:57:00,2.16733,2.16752,2.16733,2.16733,18000000.0
2008-08-13 06:58:00,2.16749,2.16749,2.16728,2.16728,16000000.0
2008-08-13 06:59:00,2.16721,2.16721,2.16699,2.16699,11000000.0
2008-08-13 07:00:00,2.16695,2.16709,2.16695,2.16698,8000000.0
2008-08-13 07:01:00,2.16695,2.16695,2.16662,2.16662,14000000.0
2008-08-13 07:02:00,2.16661,2.16669,2.1665,2.1665,18000000.0
2008-08-13 07:03:00,2.16668,2.16668,2.16653,2.16659,8000000.0
2008-08-13 07:04:00,2.1664,2.16644,2.16628,2.16641,8000000.0
2008-08-13 07:05:00,2.16619,2.16619,2.16558,2.16558,10000000.0
2008-08-13 07:06:00,2.16556,2.16563,2.16555,2.16563,8000000.0
2008-08-13 07:07:00,2.16555,2.16555,2.16545,2.16546,15000000.0
2008-08-13 07:08:00,2.16558,2.16571,2.16549,2.16549,18000000.0
2008-08-13 07:09:00,2.16559,2.16601,2.16559,2.16601,8000000.0
2008-08-13 07:10:00,2.16582,2.16597,2.16563,2.16597,18000000.0
2008-08-13 07:11:00,2.16618,2.16643,2.16618,2.16643,11000000.0
2008-08-13 07:12:00,2.16639,2.16639,2.16559,2.16559,11000000.0
2008-08-13 07:13:00,2.16554,2.16568,2.16553,2.16559,9000000.0
2008-08-13 07:14:00,2.16576,2.16624,2.16576,2.16624,12000000.0
2008-08-13 07:15:00,2.16608,2.16608,2.16579,2.16579,7000000.0
2008-08-13 07:16:00,2.16577,2.16585,2.16577,2.16585,12000000.0
2008-08-13 07:17:00,2.16575,2.16592,2.16575,2.16581,15000000.0
2008-08-13 07:18:00,2.16599,2.16623,2.16599,2.16617,8000000.0
2008-08-13 07:19:00,2.16612,2.16612,2.16583,2.16584,7000000.0
2008-08-13 07:20:00,2.1657,2.1657,2.16481,2.16481,9000000.0
2008-08-13 07:21:00,2.16476,2.16604,2.16476,2.16604,10000000.0
2008-08-13 07:22:00,2.16544,2.16558,2.16529,2.16558,7000000.0
2008-08-13 07:23:00,2.1657,2.16611,2.1656,2.16611,11000000.0
2008-08-13 07:24:00,2.16621,2.16624,2.16615,2.16618,23000000.0
2008-08-13 07:25:00,2.16616,2.16671,2.16585,2.16671,28000000.0
2008-08-13 07:26:00,2.167,2.167,2.16603,2.16603,14000000.0
2008-08-13 07:27:00,2.16608,2.16608,2.16576,2.16576,20000000.0
2008-08-13 07:28:00,2.16583,2.16625,2.16583,2.16608,17000000.0
2008-08-13 07:29:00,2.16593,2.16597,2.16562,2.16562,27000000.0
2008-08-13 07:30:00,2.16544,2.1655,2.16506,2.16506,20000000.0
2008-08-13 07:31:00,2.16456,2.16456,2.16332,2.16332,7000000.0
2008-08-13 07:32:00,2.1624,2.16268,2.16183,2.16268,11000000.0
2008-08-13 07:33:00,2.1627,2.16359,2.1627,2.16359,22000000.0
2008-08-13 07:34:00,2.16348,2.16381,2.16345,2.16381,16000000.0
2008-08-13 07:35:00,2.16357,2.1641,2.16357,2.16399,15000000.0
2008-08-13 07:36:00,2.1643,2.16471,2.1643,2.1647,8000000.0
2008-08-13 07:37:00,2.16433,2.16433,2.16368,2.16368,12000000.0
2008-08-13 07:38:00,2.16359,2.16388,2.16359,2.16386,7000000.0
2008-08-13 07:39:00,2.16344,2.16352,2.16324,2.16348,14000000.0
2008-08-13 07:40:00,2.16373,2.16373,2.1631,2.1631,9000000.0
2008-08-13 07:41:00,2.16258,2.16385,2.16258,2.16327,24000000.0
2008-08-13 07:42:00,2.16313,2.16313,2.16226,2.16252,17000000.0
2008-08-13 07:43:00,2.16192,2.16243,2.16192,2.16243,22000000.0
2008-08-13 07:44:00,2.16306,2.1633,2.16305,2.16305,10000000.0
2008-08-13 07:45:00,2.16281,2.16281,2.16234,2.16234,15000000.0
2008-08-13 07:46:00,2.1623,2.1623,2.16168,2.16168,17000000.0
2008-08-13 07:47:00,2.1614,2.1614,2.16125,2.16125,15000000.0
2008-08-13 07:48:00,2.16117,2.16144,2.16116,2.16121,10000000.0
2008-08-13 07:49:00,2.16116,2.16131,2.16108,2.16124,20000000.0
2008-08-13 07:50:00,2.16107,2.1614,2.16107,2.1614,17000000.0
2008-08-13 07:51:00,2.16139,2.16139,2.16111,2.16111,15000000.0
2008-08-13 07:52:00,2.16116,2.16146,2.16116,2.16134,29000000.0
2008-08-13 07:53:00,2.16152,2.16222,2.16152,2.16222,13000000.0
2008-08-13 07:54:00,2.16215,2.16215,2.16188,2.16192,23000000.0
2008-08-13 07:55:00,2.16215,2.16249,2.16215,2.16249,27000000.0
2008-08-13 07:56:00,2.16304,2.16359,2.16304,2.16332,18000000.0
2008-08-13 07:57:00,2.16345,2.16405,2.16345,2.16364,20000000.0
2008-08-13 07:58:00,2.16379,2.16398,2.16379,2.16398,13000000.0
2008-08-13 07:59:00,2.16411,2.16447,2.16409,2.16447,23000000.0
2008-08-13 08:00:00,2.16418,2.16418,2.16366,2.16366,31000000.0
2008-08-13 08:01:00,2.16367,2.16455,2.16367,2.16378,13000000.0
2008-08-13 08:02:00,2.16331,2.16347,2.16331,2.16333,12000000.0
2008-08-13 08:03:00,2.1629,2.1629,2.16168,2.16168,20000000.0
2008-08-13 08:04:00,2.16229,2.1633,2.16219,2.16229,30000000.0
2008-08-13 08:05:00,2.1626,2.16341,2.1626,2.16328,9000000.0
2008-08-13 08:06:00,2.16264,2.16264,2.16191,2.16191,21000000.0
2008-08-13 08:07:00,2.16188,2.1624,2.16188,2.16225,15000000.0
2008-08-13 08:08:00,2.16213,2.16228,2.16204,2.16228,25000000.0
2008-08-13 08:09:00,2.16257,2.16287,2.16234,2.16287,23000000.0
2008-08-13 08:10:00,2.16265,2.16342,2.16265,2.16313,27000000.0
2008-08-13 08:11:00,2.16317,2.16323,2.16305,2.16323,18000000.0
2008-08-13 08:12:00,2.16313,2.16314,2.16288,2.16314,22000000.0
2008-08-13 08:13:00,2.16268,2.16268,2.1618,2.1618,18000000.0
2008-08-13 08:14:00,2.16209,2.16277,2.16209,2.16277,33000000.0
2008-08-13 08:15:00,2.16299,2.16301,2.16271,2.16271,21000000.0
2008-08-13 08:16:00,2.1624,2.1624,2.16133,2.16142,21000000.0
2008-08-13 08:17:00,2.16138,2.16149,2.16096,2.16096,19000000.0
2008-08-13 08:18:00,2.16132,2.16142,2.16125,2.1613,17000000.0
2008-08-13 08:19:00,2.16217,2.16244,2.16186,2.16188,16000000.0
2008-08-13 08:20:00,2.16109,2.16109,2.16062,2.16086,13000000.0
2008-08-13 08:21:00,2.16131,2.16154,2.161,2.16143,18000000.0
2008-08-13 08:22:00,2.16121,2.16146,2.16106,2.16146,26000000.0
2008-08-13 08:23:00,2.16145,2.16166,2.16129,2.16166,16000000.0
2008-08-13 08:24:00,2.16164,2.16164,2.16087,2.16087,28000000.0
2008-08-13 08:25:00,2.16062,2.16112,2.16062,2.161,49000000.0
2008-08-13 08:26:00,2.16104,2.16104,2.16085,2.16085,14000000.0
2008-08-13 08:27:00,2.16061,2.16075,2.16043,2.16064,31000000.0
2008-08-13 08:28:00,2.16057,2.16057,2.15976,2.15976,28000000.0
2008-08-13 08:29:00,2.15975,2.16002,2.15969,2.15984,32000000.0
2008-08-13 08:30:00,2.15976,2.15993,2.15966,2.15974,28000000.0
2008-08-13 08:31:00,2.15973,2.15973,2.15951,2.15972,40000000.0
2008-08-13 08:32:00,2.1598,2.15986,2.15965,2.15969,51000000.0
2008-08-13 08:33:00,2.15961,2.15961,2.15835,2.15838,48000000.0
2008-08-13 08:34:00,2.15835,2.15898,2.15835,2.15881,49000000.0
2008-08-13 08:35:00,2.15862,2.15866,2.15842,2.15859,39000000.0
2008-08-13 08:36:00,2.15871,2.15898,2.15871,2.15872,12000000.0
2008-08-13 08:37:00,2.15865,2.15865,2.15836,2.15855,25000000.0
2008-08-13 08:38:00,2.15856,2.15911,2.15852,2.15852,21000000.0
2008-08-13 08:39:00,2.15838,2.1586,2.15792,2.15792,23000000.0
2008-08-13 08:40:00,2.15722,2.15722,2.15662,2.15662,36000000.0
2008-08-13 08:41:00,2.15674,2.15705,2.15669,2.15705,30000000.0
2008-08-13 08:42:00,2.15628,2.15655,2.15614,2.15614,17000000.0
2008-08-13 08:43:00,2.15632,2.15644,2.15627,2.15627,23000000.0
2008-08-13 08:44:00,2.15588,2.15603,2.15577,2.15595,17000000.0
2008-08-13 08:45:00,2.15602,2.1562,2.15555,2.15586,37000000.0
2008-08-13 08:46:00,2.15572,2.15572,2.15517,2.15543,23000000.0
2008-08-13 08:47:00,2.15521,2.15523,2.15478,2.15478,25000000.0
2008-08-13 08:48:00,2.15426,2.15426,2.15281,2.15315,36000000.0
2008-08-13 08:49:00,2.15239,2.15277,2.15202,2.15277,27000000.0
2008-08-13 08:50:00,2.15289,2.15305,2.15264,2.15291,56000000.0
2008-08-13 08:51:00,2.15399,2.15463,2.15399,2.15463,32000000.0
2008-08-13 08:52:00,2.15489,2.15532,2.15435,2.15532,39000000.0
2008-08-13 08:53:00,2.15561,2.15651,2.15561,2.15645,63000000.0
2008-08-13 08:54:00,2.15639,2.15733,2.15639,2.15733,42000000.0
2008-08-13 08:55:00,2.15722,2.15762,2.1572,2.15739,55000000.0
2008-08-13 08:56:00,2.15756,2.15756,2.15686,2.15718,21000000.0
2008-08-13 08:57:00,2.15686,2.15696,2.15553,2.15553,23000000.0
2008-08-13 08:58:00,2.15575,2.15644,2.15575,2.15575,18000000.0
2008-08-13 08:59:00,2.15566,2.1563,2.1552,2.1552,12000000.0
2008-08-13 09:00:00,2.15519,2.15523,2.15488,2.1551,26000000.0
2008-08-13 09:01:00,2.15506,2.15506,2.15315,2.15315,19000000.0
2008-08-13 09:02:00,2.15303,2.1531,2.15248,2.15248,15000000.0
2008-08-13 09:03:00,2.15226,2.15226,2.15123,2.15143,16000000.0
2008-08-13 09:04:00,2.15094,2.15111,2.15035,2.15035,22000000.0
2008-08-13 09:05:00,2.14962,2.14966,2.14869,2.14869,11000000.0
2008-08-13 09:06:00,2.14836,2.14836,2.1474,2.14775,31000000.0
2008-08-13 09:07:00,2.14718,2.14741,2.14669,2.14741,33000000.0
2008-08-13 09:08:00,2.14843,2.14908,2.14843,2.14908,17000000.0
2008-08-13 09:09:00,2.14928,2.14932,2.14886,2.14932,37000000.0
2008-08-13 09:10:00,2.14958,2.15059,2.14958,2.15059,31000000.0
2008-08-13 09:11:00,2.15073,2.15096,2.15063,2.15063,26000000.0
2008-08-13 09:12:00,2.15131,2.15203,2.15131,2.15203,41000000.0
2008-08-13 09:13:00,2.15219,2.15226,2.15199,2.15209,61000000.0
2008-08-13 09:14:00,2.15231,2.15231,2.15183,2.15204,57000000.0
2008-08-13 09:15:00,2.15201,2.15219,2.15201,2.15219,33000000.0
2008-08-13 09:16:00,2.15217,2.15238,2.1519,2.15198,39000000.0
2008-08-13 09:17:00,2.15176,2.15176,2.15161,2.15173,40000000.0
2008-08-13 09:18:00,2.15172,2.15176,2.15147,2.15157,68000000.0
2008-08-13 09:19:00,2.15171,2.15191,2.15149,2.15151,52000000.0
2008-08-13 09:20:00,2.15154,2.15204,2.15154,2.15204,37000000.0
2008-08-13 09:21:00,2.15203,2.15229,2.15194,2.15223,61000000.0
2008-08-13 09:22:00,2.15232,2.15232,2.15161,2.15171,63000000.0
2008-08-13 09:23:00,2.15158,2.15232,2.15149,2.15232,65000000.0
2008-08-13 09:24:00,2.15233,2.15233,2.15178,2.1522,47000000.0
2008-08-13 09:25:00,2.15221,2.15221,2.15195,2.15213,32000000.0
2008-08-13 09:26:00,2.15207,2.1533,2.15206,2.1529,29000000.0
2008-08-13 09:27:00,2.15304,2.15356,2.15297,2.15356,55000000.0
2008-08-13 09:28:00,2.15329,2.15329,2.15247,2.15247,46000000.0
2008-08-13 09:29:00,2.15214,2.15289,2.15192,2.15289,32000000.0
2008-08-13 09:30:00,2.15242,2.1527,2.15242,2.1527,24000000.0
2008-08-13 09:31:00,2.15276,2.15276,2.15268,2.15268,18000000.0
2008-08-13 09:32:00,2.15269,2.15317,2.15269,2.15317,35000000.0
2008-08-13 09:33:00,2.15286,2.15305,2.15226,2.15303,43000000.0
2008-08-13 09:34:00,2.15269,2.15269,2.15245,2.15245,31000000.0
2008-08-13 09:35:00,2.15234,2.15292,2.15227,2.15236,47000000.0
2008-08-13 09:36:00,2.15234,2.15234,2.15183,2.15183,34000000.0
2008-08-13 09:37:00,2.15157,2.15157,2.15102,2.15152,49000000.0
2008-08-13 09:38:00,2.15142,2.1516,2.15138,2.15138,37000000.0
2008-08-13 09:39:00,2.15145,2.15155,2.15112,2.15127,61000000.0
2008-08-13 09:40:00,2.15078,2.15078,2.15034,2.15034,46000000.0
2008-08-13 09:41:00,2.15018,2.15018,2.14984,2.14992,33000000.0
2008-08-13 09:42:00,2.15016,2.1503,2.15007,2.15028,60000000.0
2008-08-13 09:43:00,2.15026,2.15047,2.1501,2.15029,66000000.0
2008-08-13 09:44:00,2.15064,2.15082,2.15052,2.15082,21000000.0
2008-08-13 09:45:00,2.1506,2.15062,2.15052,2.15061,22000000.0
2008-08-13 09:46:00,2.15078,2.15078,2.1505,2.15069,30000000.0
2008-08-13 09:47:00,2.1506,2.1506,2.14958,2.14958,24000000.0
2008-08-13 09:48:00,2.15005,2.15037,2.14999,2.14999,34000000.0
2008-08-13 09:49:00,2.1501,2.15046,2.1501,2.15024,26000000.0
2008-08-13 09:50:00,2.15042,2.15042,2.15024,2.15034,34000000.0
2008-08-13 09:51:00,2.15038,2.15069,2.15021,2.15021,56000000.0
2008-08-13 09:52:00,2.14948,2.14948,2.14833,2.14833,38000000.0
2008-08-13 09:53:00,2.14786,2.14791,2.14726,2.14726,32000000.0
2008-08-13 09:54:00,2.14685,2.14706,2.14671,2.14679,36000000.0
2008-08-13 09:55:00,2.14681,2.14689,2.14679,2.14683,38000000.0
2008-08-13 09:56:00,2.14735,2.1478,2.14698,2.14712,38000000.0
2008-08-13 09:57:00,2.14715,2.14735,2.14668,2.14668,30000000.0
2008-08-13 09:58:00,2.14677,2.14699,2.14634,2.14634,52000000.0
2008-08-13 09:59:00,2.14633,2.14647,2.14627,2.14634,32000000.0
2008-08-13 10:00:00,2.14635,2.14653,2.14627,2.14632,39000000.0
2008-08-13 10:01:00,2.14574,2.14574,2.14535,2.14535,44000000.0
2008-08-13 10:02:00,2.14549,2.14558,2.14507,2.14558,34000000.0
2008-08-13 10:03:00,2.14552,2.14552,2.14498,2.14498,47000000.0
2008-08-13 10:04:00,2.14477,2.14566,2.14477,2.14552,32000000.0
2008-08-13 10:05:00,2.14619,2.14687,2.14614,2.14637,32000000.0
2008-08-13 10:06:00,2.14637,2.14842,2.14637,2.14842,42000000.0
2008-08-13 10:07:00,2.1487,2.14872,2.14852,2.14861,51000000.0
2008-08-13 10:08:00,2.14869,2.14958,2.14869,2.14933,54000000.0
2008-08-13 10:09:00,2.14885,2.14931,2.14885,2.14931,53000000.0
2008-08-13 10:10:00,2.14919,2.14929,2.14898,2.14899,72000000.0
2008-08-13 10:11:00,2.14909,2.14909,2.14845,2.1485,61000000.0
2008-08-13 10:12:00,2.14886,2.15041,2.14886,2.15041,65000000.0
2008-08-13 10:13:00,2.1501,2.1501,2.14958,2.15005,56000000.0
2008-08-13 10:14:00,2.15034,2.15088,2.15034,2.15037,49000000.0
2008-08-13 10:15:00,2.14984,2.14992,2.14925,2.14925,46000000.0
2008-08-13 10:16:00,2.14862,2.14865,2.14802,2.14832,33000000.0
2008-08-13 10:17:00,2.14834,2.14839,2.14812,2.14822,37000000.0
2008-08-13 10:18:00,2.14839,2.14839,2.14774,2.14792,50000000.0
2008-08-13 10:19:00,2.14768,2.14793,2.14768,2.14793,59000000.0
2008-08-13 10:20:00,2.14827,2.14845,2.14819,2.14841,41000000.0
2008-08-13 10:21:00,2.14844,2.14866,2.14844,2.14853,44000000.0
2008-08-13 10:22:00,2.14872,2.14914,2.14872,2.1489,47000000.0
2008-08-13 10:23:00,2.14886,2.14909,2.14886,2.14909,58000000.0
2008-08-13 10:24:00,2.14905,2.14914,2.14891,2.14898,43000000.0
2008-08-13 10:25:00,2.14886,2.14886,2.14836,2.14836,60000000.0
2008-08-13 10:26:00,2.14833,2.14858,2.14754,2.14754,64000000.0
2008-08-13 10:27:00,2.14856,2.14906,2.14856,2.14877,54000000.0
2008-08-13 10:28:00,2.1482,2.14868,2.14794,2.14868,62000000.0
2008-08-13 10:29:00,2.14864,2.14867,2.14849,2.14849,61000000.0
2008-08-13 10:30:00,2.14862,2.14897,2.14862,2.14879,36000000.0
2008-08-13 10:31:00,2.14902,2.1494,2.14892,2.14893,39000000.0
2008-08-13 10:32:00,2.14858,2.1487,2.14829,2.14829,44000000.0
2008-08-13 10:33:00,2.14807,2.14807,2.14719,2.14719,18000000.0
2008-08-13 10:34:00,2.14782,2.14786,2.14751,2.14762,20000000.0
2008-08-13 10:35:00,2.14758,2.14762,2.14734,2.14739,23000000.0
2008-08-13 10:36:00,2.14734,2.14734,2.1465,2.1465,32000000.0
2008-08-13 10:37:00,2.14643,2.14701,2.14622,2.14701,30000000.0
2008-08-13 10:38:00,2.14752,2.14793,2.14752,2.14793,26000000.0
2008-08-13 10:39:00,2.148,2.14832,2.148,2.14814,29000000.0
2008-08-13 10:40:00,2.14803,2.14825,2.14786,2.14824,19000000.0
2008-08-13 10:41:00,2.1476,2.1476,2.14722,2.14745,29000000.0
2008-08-13 10:42:00,2.14765,2.14765,2.14711,2.14711,38000000.0
2008-08-13 10:43:00,2.14693,2.14693,2.14638,2.14638,27000000.0
2008-08-13 10:44:00,2.14625,2.14626,2.14566,2.14591,26000000.0
2008-08-13 10:45:00,2.14574,2.14582,2.1457,2.1457,27000000.0
2008-08-13 10:46:00,2.1457,2.1459,2.14562,2.1459,35000000.0
2008-08-13 10:47:00,2.1453,2.1453,2.14451,2.14451,23000000.0
2008-08-13 10:48:00,2.14457,2.14473,2.14454,2.14465,44000000.0
2008-08-13 10:49:00,2.14448,2.14448,2.14427,2.14427,36000000.0
2008-08-13 10:50:00,2.14431,2.14431,2.14372,2.14372,47000000.0
2008-08-13 10:51:00,2.14349,2.14373,2.14333,2.14373,45000000.0
2008-08-13 10:52:00,2.14374,2.14377,2.14356,2.1437,33000000.0
2008-08-13 10:53:00,2.14387,2.14435,2.14387,2.14433,46000000.0
2008-08-13 10:54:00,2.14438,2.14441,2.14336,2.14336,35000000.0
2008-08-13 10:55:00,2.14315,2.14341,2.14315,2.14334,37000000.0
2008-08-13 10:56:00,2.14326,2.14343,2.14303,2.14303,33000000.0
2008-08-13 10:57:00,2.14289,2.14313,2.14284,2.14313,33000000.0
2008-08-13 10:58:00,2.14297,2.14338,2.14297,2.14338,26000000.0
2008-08-13 10:59:00,2.14349,2.14365,2.14327,2.14327,47000000.0
2008-08-13 11:00:00,2.14307,2.14346,2.14307,2.14346,39000000.0
2008-08-13 11:01:00,2.14343,2.14347,2.14326,2.14326,45000000.0
2008-08-13 11:02:00,2.14321,2.14321,2.1431,2.14314,17000000.0
2008-08-13 11:03:00,2.14364,2.14364,2.14272,2.14272,37000000.0
2008-08-13 11:04:00,2.14189,2.14208,2.14176,2.14176,40000000.0
2008-08-13 11:05:00,2.14176,2.14196,2.14176,2.14179,18000000.0
2008-08-13 11:06:00,2.14171,2.14212,2.14171,2.14208,19000000.0
2008-08-13 11:07:00,2.14239,2.14263,2.14203,2.14257,30000000.0
2008-08-13 11:08:00,2.14251,2.14257,2.14222,2.14257,30000000.0
2008-08-13 11:09:00,2.14269,2.14276,2.14236,2.14247,45000000.0
2008-08-13 11:10:00,2.14239,2.14256,2.14195,2.14195,35000000.0
2008-08-13 11:11:00,2.14118,2.14143,2.14116,2.14143,46000000.0
2008-08-13 11:12:00,2.14163,2.14163,2.14108,2.14108,55000000.0
2008-08-13 11:13:00,2.14134,2.14134,2.13892,2.13892,59000000.0
2008-08-13 11:14:00,2.13821,2.13821,2.13706,2.13706,41000000.0
2008-08-13 11:15:00,2.13653,2.13653,2.13602,2.13603,34000000.0
2008-08-13 11:16:00,2.13583,2.13636,2.13583,2.13606,20000000.0
2008-08-13 11:17:00,2.1365,2.13661,2.13623,2.13661,57000000.0
2008-08-13 11:18:00,2.1366,2.1368,2.13652,2.13666,44000000.0
2008-08-13 11:19:00,2.1366,2.13705,2.13659,2.13665,63000000.0
2008-08-13 11:20:00,2.13629,2.13649,2.13629,2.13649,43000000.0
2008-08-13 11:21:00,2.13617,2.13624,2.13584,2.13624,34000000.0
2008-08-13 11:22:00,2.13655,2.1366,2.1362,2.1362,56000000.0
2008-08-13 11:23:00,2.13651,2.13659,2.13629,2.1364,43000000.0
2008-08-13 11:24:00,2.13637,2.13637,2.13536,2.13536,53000000.0
2008-08-13 11:25:00,2.13544,2.13555,2.13518,2.1352,29000000.0
2008-08-13 11:26:00,2.13473,2.13478,2.13395,2.13395,41000000.0
2008-08-13 11:27:00,2.13407,2.1344,2.13407,2.13436,34000000.0
2008-08-13 11:28:00,2.13441,2.13462,2.13395,2.13395,36000000.0
2008-08-13 11:29:00,2.13337,2.13369,2.1333,2.13336,43000000.0
2008-08-13 11:30:00,2.13268,2.13268,2.13195,2.13195,24000000.0
2008-08-13 11:31:00,2.13173,2.13173,2.13143,2.13143,34000000.0
2008-08-13 11:32:00,2.13177,2.13253,2.13177,2.13221,46000000.0
2008-08-13 11:33:00,2.13191,2.13268,2.13191,2.13268,41000000.0
2008-08-13 11:34:00,2.13241,2.13283,2.13225,2.13283,28000000.0
2008-08-13 11:35:00,2.13332,2.13447,2.13332,2.13381,44000000.0
2008-08-13 11:36:00,2.13378,2.13384,2.13354,2.13375,48000000.0
2008-08-13 11:37:00,2.13345,2.13345,2.13285,2.13319,50000000.0
2008-08-13 11:38:00,2.13337,2.13337,2.13312,2.13337,37000000.0
2008-08-13 11:39:00,2.13375,2.13406,2.13363,2.13406,52000000.0
2008-08-13 11:40:00,2.13389,2.13412,2.13373,2.13403,27000000.0
2008-08-13 11:41:00,2.13416,2.13432,2.13414,2.13414,49000000.0
2008-08-13 11:42:00,2.13441,2.13468,2.13404,2.13468,22000000.0
2008-08-13 11:43:00,2.13479,2.13581,2.13479,2.13537,45000000.0
2008-08-13 11:44:00,2.13574,2.13577,2.13554,2.13554,42000000.0
2008-08-13 11:45:00,2.13555,2.13555,2.13519,2.13533,41000000.0
2008-08-13 11:46:00,2.13553,2.13591,2.13553,2.13591,38000000.0
2008-08-13 11:47:00,2.1358,2.13605,2.13569,2.13605,22000000.0
2008-08-13 11:48:00,2.13594,2.13594,2.13498,2.13498,27000000.0
2008-08-13 11:49:00,2.13516,2.13576,2.13512,2.13562,41000000.0
2008-08-13 11:50:00,2.136,2.13644,2.136,2.13605,44000000.0
2008-08-13 11:51:00,2.13602,2.13602,2.13522,2.13522,37000000.0
2008-08-13 11:52:00,2.13508,2.13555,2.13488,2.13488,37000000.0
2008-08-13 11:53:00,2.13483,2.13497,2.13467,2.13491,33000000.0
2008-08-13 11:54:00,2.13501,2.13529,2.13493,2.13523,37000000.0
2008-08-13 11:55:00,2.1353,2.13532,2.13513,2.13514,38000000.0
2008-08-13 11:56:00,2.13493,2.13498,2.13475,2.13478,51000000.0
2008-08-13 11:57:00,2.13474,2.13503,2.13474,2.13503,29000000.0
2008-08-13 11:58:00,2.13495,2.13517,2.13491,2.13512,31000000.0
2008-08-13 11:59:00,2.13532,2.13551,2.1352,2.1352,51000000.0
2008-08-13 12:00:00,2.13519,2.13519,2.13403,2.13418,23000000.0
2008-08-13 12:01:00,2.13395,2.13418,2.13394,2.13399,24000000.0
2008-08-13 12:02:00,2.13388,2.13421,2.13374,2.13421,34000000.0
2008-08-13 12:03:00,2.13505,2.13522,2.13489,2.13516,36000000.0
2008-08-13 12:04:00,2.13458,2.1348,2.13458,2.13462,33000000.0
2008-08-13 12:05:00,2.13452,2.13487,2.13437,2.13437,26000000.0
2008-08-13 12:06:00,2.13456,2.13527,2.13456,2.13527,15000000.0
2008-08-13 12:07:00,2.13533,2.13568,2.13533,2.13559,23000000.0
2008-08-13 12:08:00,2.13533,2.13533,2.13488,2.13488,37000000.0
2008-08-13 12:09:00,2.13525,2.13525,2.13478,2.13505,11000000.0
2008-08-13 12:10:00,2.13561,2.13658,2.13561,2.13653,25000000.0
2008-08-13 12:11:00,2.13672,2.13672,2.13637,2.13668,33000000.0
2008-08-13 12:12:00,2.13638,2.13653,2.13566,2.13653,31000000.0
2008-08-13 12:13:00,2.13658,2.1378,2.13654,2.13654,24000000.0
2008-08-13 12:14:00,2.13653,2.13723,2.13653,2.13723,36000000.0
2008-08-13 12:15:00,2.13679,2.13679,2.13627,2.13636,29000000.0
2008-08-13 12:16:00,2.13587,2.13592,2.13507,2.13592,30000000.0
2008-08-13 12:17:00,2.13609,2.13647,2.13609,2.13647,41000000.0
2008-08-13 12:18:00,2.13646,2.13646,2.1362,2.13639,43000000.0
2008-08-13 12:19:00,2.13622,2.13646,2.13475,2.13475,37000000.0
2008-08-13 12:20:00,2.13448,2.13448,2.13302,2.13302,40000000.0
2008-08-13 12:21:00,2.13359,2.13373,2.13254,2.13254,61000000.0
2008-08-13 12:22:00,2.1319,2.13278,2.1319,2.13242,24000000.0
2008-08-13 12:23:00,2.13194,2.13287,2.13194,2.13287,23000000.0
2008-08-13 12:24:00,2.13314,2.13325,2.1326,2.13269,30000000.0
2008-08-13 12:25:00,2.13323,2.1334,2.13306,2.1334,22000000.0
2008-08-13 12:26:00,2.13365,2.13394,2.13365,2.13391,32000000.0
2008-08-13 12:27:00,2.13441,2.13482,2.13441,2.13466,25000000.0
2008-08-13 12:28:00,2.13448,2.13459,2.13325,2.13325,58000000.0
2008-08-13 12:29:00,2.1331,2.1335,2.13148,2.13161,71000000.0
2008-08-13 12:30:00,2.13102,2.13288,2.13032,2.13288,47000000.0
2008-08-13 12:31:00,2.13341,2.13357,2.13328,2.13355,55000000.0
2008-08-13 12:32:00,2.13313,2.13313,2.13302,2.13302,32000000.0
2008-08-13 12:33:00,2.13311,2.13343,2.13289,2.13343,40000000.0
2008-08-13 12:34:00,2.13368,2.13368,2.13346,2.13355,14000000.0
2008-08-13 12:35:00,2.13368,2.13373,2.13357,2.13373,20000000.0
2008-08-13 12:36:00,2.13374,2.13386,2.13374,2.13386,36000000.0
2008-08-13 12:37:00,2.13388,2.13414,2.13388,2.13414,22000000.0
2008-08-13 12:38:00,2.13442,2.13442,2.13404,2.13432,12000000.0
2008-08-13 12:39:00,2.13431,2.13431,2.13377,2.13377,20000000.0
2008-08-13 12:40:00,2.13364,2.13364,2.13353,2.13364,16000000.0
2008-08-13 12:41:00,2.13359,2.13359,2.13318,2.13318,10000000.0
2008-08-13 12:42:00,2.13274,2.13313,2.13274,2.13307,26000000.0
2008-08-13 12:43:00,2.13291,2.13331,2.13291,2.13331,9000000.0
2008-08-13 12:44:00,2.13341,2.13341,2.13273,2.13325,21000000.0
2008-08-13 12:45:00,2.13364,2.13396,2.13354,2.13354,30000000.0
2008-08-13 12:46:00,2.13362,2.13418,2.1336,2.13418,41000000.0
2008-08-13 12:47:00,2.13439,2.13501,2.13439,2.13486,26000000.0
2008-08-13 12:48:00,2.1344,2.13452,2.13392,2.13392,27000000.0
2008-08-13 12:49:00,2.13387,2.13441,2.13352,2.13359,36000000.0
2008-08-13 12:50:00,2.13354,2.13362,2.13284,2.13287,34000000.0
2008-08-13 12:51:00,2.13364,2.13395,2.13364,2.13383,25000000.0
2008-08-13 12:52:00,2.13395,2.13428,2.13395,2.13428,26000000.0
2008-08-13 12:53:00,2.13533,2.13533,2.13501,2.13501,16000000.0
2008-08-13 12:54:00,2.1354,2.13554,2.13513,2.13513,28000000.0
2008-08-13 12:55:00,2.13517,2.13542,2.13509,2.13541,29000000.0
2008-08-13 12:56:00,2.13536,2.13632,2.13536,2.13632,30000000.0
2008-08-13 12:57:00,2.13644,2.13691,2.1364,2.1364,26000000.0
2008-08-13 12:58:00,2.13639,2.13639,2.13613,2.13616,14000000.0
2008-08-13 12:59:00,2.1367,2.13712,2.1367,2.1371,32000000.0
2008-08-13 13:00:00,2.13685,2.13699,2.13625,2.13633,20000000.0
2008-08-13 13:01:00,2.13716,2.13769,2.13716,2.13753,31000000.0
2008-08-13 13:02:00,2.13708,2.13708,2.13678,2.13692,12000000.0
2008-08-13 13:03:00,2.13716,2.1373,2.137,2.137,21000000.0
2008-08-13 13:04:00,2.13745,2.13846,2.13745,2.13846,7000000.0
2008-08-13 13:05:00,2.13845,2.13871,2.13841,2.13854,17000000.0
2008-08-13 13:06:00,2.13863,2.13868,2.13827,2.13827,22000000.0
2008-08-13 13:07:00,2.13795,2.13849,2.13795,2.13822,17000000.0
2008-08-13 13:08:00,2.1387,2.13902,2.13843,2.13902,37000000.0
2008-08-13 13:09:00,2.13921,2.1394,2.13921,2.1394,33000000.0
2008-08-13 13:10:00,2.14012,2.14012,2.13952,2.13952,32000000.0
2008-08-13 13:11:00,2.13946,2.13947,2.13925,2.13947,21000000.0
2008-08-13 13:12:00,2.13941,2.13949,2.13934,2.13949,7000000.0
2008-08-13 13:13:00,2.13975,2.14007,2.13973,2.13973,11000000.0
2008-08-13 13:14:00,2.13972,2.13989,2.13949,2.13949,33000000.0
2008-08-13 13:15:00,2.13927,2.13938,2.13912,2.13925,25000000.0
2008-08-13 13:16:00,2.13899,2.13913,2.13876,2.13876,20000000.0
2008-08-13 13:17:00,2.13857,2.13896,2.13857,2.13862,19000000.0
2008-08-13 13:18:00,2.13851,2.13851,2.13818,2.13818,41000000.0
2008-08-13 13:19:00,2.13843,2.13868,2.13835,2.13862,36000000.0
2008-08-13 13:20:00,2.13853,2.13866,2.13841,2.13841,36000000.0
2008-08-13 13:21:00,2.1382,2.13827,2.13802,2.1381,54000000.0
2008-08-13 13:22:00,2.13806,2.13813,2.13789,2.13795,41000000.0
2008-08-13 13:23:00,2.13755,2.13756,2.1373,2.13756,11000000.0
2008-08-13 13:24:00,2.1376,2.13761,2.1374,2.1374,23000000.0
2008-08-13 13:25:00,2.13745,2.13773,2.1374,2.13773,25000000.0
2008-08-13 13:26:00,2.13788,2.13795,2.13784,2.13795,20000000.0
2008-08-13 13:27:00,2.13819,2.13819,2.1379,2.1379,32000000.0
2008-08-13 13:28:00,2.13796,2.13844,2.13796,2.13809,26000000.0
2008-08-13 13:29:00,2.13832,2.13916,2.13832,2.13889,25000000.0
2008-08-13 13:30:00,2.13906,2.13917,2.13893,2.13902,16000000.0
2008-08-13 13:31:00,2.13894,2.13916,2.13857,2.13916,21000000.0
2008-08-13 13:32:00,2.13935,2.13955,2.1392,2.1392,28000000.0
2008-08-13 13:33:00,2.13913,2.13933,2.13913,2.13925,18000000.0
2008-08-13 13:34:00,2.1393,2.13935,2.13917,2.13928,35000000.0
2008-08-13 13:35:00,2.13929,2.14012,2.13929,2.14012,10000000.0
2008-08-13 13:36:00,2.14007,2.1403,2.14004,2.14013,40000000.0
2008-08-13 13:37:00,2.14032,2.14056,2.14018,2.14053,22000000.0
2008-08-13 13:38:00,2.14058,2.14082,2.14052,2.14078,39000000.0
2008-08-13 13:39:00,2.14078,2.14078,2.13933,2.13933,32000000.0
2008-08-13 13:40:00,2.13911,2.13916,2.13885,2.13885,35000000.0
2008-08-13 13:41:00,2.13884,2.13884,2.13837,2.13847,27000000.0
2008-08-13 13:42:00,2.13833,2.13848,2.13775,2.13779,32000000.0
2008-08-13 13:43:00,2.13764,2.1377,2.13719,2.13719,26000000.0
2008-08-13 13:44:00,2.13713,2.13757,2.13713,2.13723,25000000.0
2008-08-13 13:45:00,2.13713,2.13767,2.13713,2.13763,21000000.0
2008-08-13 13:46:00,2.13779,2.13779,2.13713,2.13717,13000000.0
2008-08-13 13:47:00,2.13716,2.1374,2.13716,2.13722,22000000.0
2008-08-13 13:48:00,2.13712,2.13722,2.13674,2.1368,21000000.0
2008-08-13 13:49:00,2.13687,2.13687,2.1363,2.13661,24000000.0
2008-08-13 13:50:00,2.13717,2.1375,2.13717,2.1375,27000000.0
2008-08-13 13:51:00,2.13772,2.1381,2.13772,2.1381,27000000.0
2008-08-13 13:52:00,2.13859,2.13895,2.13859,2.13895,31000000.0
2008-08-13 13:53:00,2.13902,2.13902,2.13878,2.13878,31000000.0
2008-08-13 13:54:00,2.13881,2.13885,2.13879,2.13883,28000000.0
2008-08-13 13:55:00,2.13881,2.139,2.13846,2.139,33000000.0
2008-08-13 13:56:00,2.1387,2.13882,2.13859,2.13882,23000000.0
2008-08-13 13:57:00,2.13872,2.1388,2.13867,2.13874,19000000.0
2008-08-13 13:58:00,2.13863,2.13863,2.13819,2.13819,30000000.0
2008-08-13 13:59:00,2.13785,2.13796,2.13773,2.13785,39000000.0
2008-08-13 14:00:00,2.13756,2.1377,2.13753,2.13768,30000000.0
2008-08-13 14:01:00,2.13748,2.13793,2.13748,2.13793,16000000.0
2008-08-13 14:02:00,2.13795,2.13795,2.13766,2.13766,34000000.0
2008-08-13 14:03:00,2.13771,2.13777,2.13761,2.13777,24000000.0
2008-08-13 14:04:00,2.13742,2.13742,2.13678,2.13678,20000000.0
2008-08-13 14:05:00,2.13656,2.1366,2.1363,2.1363,31000000.0
2008-08-13 14:06:00,2.13626,2.13655,2.13626,2.13649,28000000.0
2008-08-13 14:07:00,2.13646,2.13646,2.13586,2.13613,32000000.0
2008-08-13 14:08:00,2.13605,2.13612,2.13592,2.13592,22000000.0
2008-08-13 14:09:00,2.13593,2.13627,2.13593,2.13627,15000000.0
2008-08-13 14:10:00,2.13584,2.13584,2.13558,2.13561,24000000.0
2008-08-13 14:11:00,2.13523,2.13525,2.13484,2.13484,22000000.0
2008-08-13 14:12:00,2.1349,2.13513,2.1349,2.13502,17000000.0
2008-08-13 14:13:00,2.13532,2.13532,2.13467,2.13467,19000000.0
2008-08-13 14:14:00,2.13523,2.13586,2.13523,2.13586,22000000.0
2008-08-13 14:15:00,2.13588,2.13594,2.13557,2.13559,26000000.0
2008-08-13 14:16:00,2.13584,2.13638,2.13584,2.13638,10000000.0
2008-08-13 14:17:00,2.13623,2.13639,2.13623,2.13632,8000000.0
2008-08-13 14:18:00,2.13613,2.13637,2.13598,2.13598,13000000.0
2008-08-13 14:19:00,2.1358,2.1358,2.13517,2.13517,29000000.0
2008-08-13 14:20:00,2.13495,2.136,2.13495,2.13585,15000000.0
2008-08-13 14:21:00,2.13713,2.13717,2.13679,2.13705,18000000.0
2008-08-13 14:22:00,2.13677,2.13695,2.13659,2.13695,10000000.0
2008-08-13 14:23:00,2.13685,2.13685,2.13592,2.13592,24000000.0
2008-08-13 14:24:00,2.13608,2.13622,2.13599,2.13605,17000000.0
2008-08-13 14:25:00,2.13599,2.13654,2.13599,2.13602,31000000.0
2008-08-13 14:26:00,2.13614,2.13685,2.13614,2.13685,14000000.0
2008-08-13 14:27:00,2.13732,2.13755,2.13731,2.13731,14000000.0
2008-08-13 14:28:00,2.13712,2.13737,2.13706,2.13706,9000000.0
2008-08-13 14:29:00,2.13737,2.13752,2.13711,2.13711,7000000.0
2008-08-13 14:30:00,2.13725,2.13745,2.13656,2.13745,17000000.0
2008-08-13 14:31:00,2.13767,2.13839,2.13767,2.13776,21000000.0
2008-08-13 14:32:00,2.137,2.13724,2.13661,2.13661,8000000.0
2008-08-13 14:33:00,2.13712,2.13734,2.13677,2.13677,10000000.0
2008-08-13 14:34:00,2.13633,2.13805,2.13633,2.13795,11000000.0
2008-08-13 14:35:00,2.13806,2.13823,2.13786,2.13823,7000000.0
2008-08-13 14:36:00,2.13771,2.13808,2.13771,2.13808,8000000.0
2008-08-13 14:37:00,2.13735,2.13747,2.1368,2.1368,11000000.0
2008-08-13 14:38:00,2.13653,2.13672,2.13645,2.13672,7000000.0
2008-08-13 14:39:00,2.1373,2.13764,2.1373,2.13758,8000000.0
2008-08-13 14:40:00,2.13749,2.13794,2.13749,2.13794,8000000.0
2008-08-13 14:41:00,2.13805,2.13805,2.13771,2.13783,10000000.0
2008-08-13 14:42:00,2.13776,2.13803,2.13776,2.13799,9000000.0
2008-08-13 14:43:00,2.13797,2.13831,2.13797,2.13823,8000000.0
2008-08-13 14:44:00,2.13769,2.13863,2.13752,2.13863,8000000.0
2008-08-13 14:45:00,2.13874,2.1388,2.13841,2.13841,7000000.0
2008-08-13 14:46:00,2.13795,2.13819,2.13795,2.13807,9000000.0
2008-08-13 14:47:00,2.13799,2.13808,2.13751,2.13805,8000000.0
2008-08-13 14:48:00,2.1383,2.13846,2.13791,2.13813,8000000.0
2008-08-13 14:49:00,2.13789,2.13816,2.13787,2.13816,9000000.0
2008-08-13 14:50:00,2.13816,2.13827,2.13804,2.13821,7000000.0
2008-08-13 14:51:00,2.13819,2.13884,2.13819,2.13874,10000000.0
2008-08-13 14:52:00,2.13858,2.13858,2.13817,2.13821,7000000.0
2008-08-13 14:53:00,2.13848,2.13862,2.13796,2.13801,7000000.0
2008-08-13 14:54:00,2.13782,2.1379,2.1374,2.1374,8000000.0
2008-08-13 14:55:00,2.13732,2.13732,2.1369,2.1369,7000000.0
2008-08-13 14:56:00,2.13711,2.13714,2.13697,2.13707,8000000.0
2008-08-13 14:57:00,2.13742,2.13797,2.13742,2.13797,7000000.0
2008-08-13 14:58:00,2.13773,2.13773,2.13693,2.13693,8000000.0
2008-08-13 14:59:00,2.13692,2.13805,2.13692,2.13805,8000000.0
2008-08-13 15:00:00,2.13747,2.13747,2.13697,2.13747,7000000.0
2008-08-13 15:01:00,2.13739,2.1374,2.13712,2.13732,8000000.0
2008-08-13 15:02:00,2.13721,2.13721,2.13695,2.13703,7000000.0
2008-08-13 15:03:00,2.13708,2.13715,2.1369,2.13715,7000000.0
2008-08-13 15:04:00,2.13734,2.13736,2.13716,2.13726,8000000.0
2008-08-13 15:05:00,2.1369,2.13724,2.13687,2.13688,7000000.0
2008-08-13 15:06:00,2.13704,2.13793,2.13704,2.13793,8000000.0
2008-08-13 15:07:00,2.13811,2.13811,2.1376,2.138,11000000.0
2008-08-13 15:08:00,2.13756,2.13756,2.13677,2.13691,8000000.0
2008-08-13 15:09:00,2.13705,2.13738,2.13705,2.13723,7000000.0
2008-08-13 15:10:00,2.1366,2.13694,2.13655,2.13694,7000000.0
2008-08-13 15:11:00,2.13652,2.13717,2.13652,2.13717,11000000.0
2008-08-13 15:12:00,2.1375,2.13771,2.13738,2.13771,10000000.0
2008-08-13 15:13:00,2.13766,2.13792,2.13748,2.13792,9000000.0
2008-08-13 15:14:00,2.138,2.13803,2.13765,2.13789,10000000.0
2008-08-13 15:15:00,2.13771,2.13771,2.1375,2.13766,8000000.0
2008-08-13 15:16:00,2.13754,2.13808,2.13754,2.13808,9000000.0
2008-08-13 15:17:00,2.13822,2.13841,2.13807,2.13833,9000000.0
2008-08-13 15:18:00,2.13821,2.13821,2.13774,2.13774,8000000.0
2008-08-13 15:19:00,2.1371,2.13723,2.13693,2.13708,7000000.0
2008-08-13 15:20:00,2.1373,2.13758,2.1373,2.13744,9000000.0
2008-08-13 15:21:00,2.13724,2.13724,2.13678,2.13678,8000000.0
2008-08-13 15:22:00,2.13697,2.13723,2.13697,2.13715,9000000.0
2008-08-13 15:23:00,2.13747,2.13837,2.13747,2.13837,8000000.0
2008-08-13 15:24:00,2.13826,2.13826,2.13795,2.13825,8000000.0
2008-08-13 15:25:00,2.13829,2.13829,2.13799,2.13799,7000000.0
2008-08-13 15:26:00,2.1381,2.13884,2.1381,2.13884,7000000.0
2008-08-13 15:27:00,2.13851,2.13905,2.13851,2.13891,7000000.0
2008-08-13 15:28:00,2.1391,2.13954,2.1391,2.13938,11000000.0
2008-08-13 15:29:00,2.14049,2.14069,2.14004,2.14069,7000000.0
2008-08-13 15:30:00,2.14084,2.14108,2.14067,2.14108,9000000.0
2008-08-13 15:31:00,2.14131,2.14149,2.14121,2.14127,9000000.0
2008-08-13 15:32:00,2.14124,2.14206,2.14108,2.14206,10000000.0
2008-08-13 15:33:00,2.14242,2.14268,2.14208,2.14268,8000000.0
2008-08-13 15:34:00,2.14254,2.14258,2.14219,2.14221,9000000.0
2008-08-13 15:35:00,2.14152,2.14202,2.14139,2.14202,7000000.0
2008-08-13 15:36:00,2.142,2.14217,2.14178,2.14178,7000000.0
2008-08-13 15:37:00,2.14215,2.1423,2.14185,2.14226,8000000.0
2008-08-13 15:38:00,2.1409,2.14274,2.1409,2.14213,7000000.0
2008-08-13 15:39:00,2.14214,2.14214,2.1411,2.14117,10000000.0
2008-08-13 15:40:00,2.1412,2.14129,2.14077,2.14077,9000000.0
2008-08-13 15:41:00,2.14084,2.14122,2.14084,2.14119,11000000.0
2008-08-13 15:42:00,2.14136,2.14174,2.14136,2.14174,8000000.0
2008-08-13 15:43:00,2.14207,2.14255,2.14207,2.14255,8000000.0
2008-08-13 15:44:00,2.14252,2.14252,2.1419,2.1419,8000000.0
2008-08-13 15:45:00,2.14209,2.14262,2.14209,2.14262,8000000.0
2008-08-13 15:46:00,2.14274,2.14321,2.14274,2.1431,10000000.0
2008-08-13 15:47:00,2.14256,2.14296,2.14236,2.14294,7000000.0
2008-08-13 15:48:00,2.14264,2.14264,2.1424,2.14251,7000000.0
2008-08-13 15:49:00,2.1425,2.14282,2.1425,2.1428,8000000.0
2008-08-13 15:50:00,2.14298,2.14349,2.14298,2.14332,8000000.0
2008-08-13 15:51:00,2.14279,2.14297,2.14272,2.14272,9000000.0
2008-08-13 15:52:00,2.14261,2.14261,2.14213,2.14224,7000000.0
2008-08-13 15:53:00,2.14203,2.14233,2.14203,2.14215,7000000.0
2008-08-13 15:54:00,2.14222,2.14247,2.14222,2.14247,11000000.0
2008-08-13 15:55:00,2.14305,2.14358,2.14305,2.14358,9000000.0
2008-08-13 15:56:00,2.14351,2.14351,2.14283,2.14283,7000000.0
2008-08-13 15:57:00,2.14328,2.14382,2.14328,2.14372,10000000.0
2008-08-13 15:58:00,2.14341,2.14341,2.14289,2.1433,10000000.0
2008-08-13 15:59:00,2.14357,2.14395,2.14357,2.14395,7000000.0
2008-08-13 16:00:00,2.14348,2.14358,2.14345,2.14352,7000000.0
2008-08-13 16:01:00,2.14353,2.14359,2.14341,2.14347,9000000.0
2008-08-13 16:02:00,2.14371,2.14371,2.14329,2.1434,8000000.0
2008-08-13 16:03:00,2.14345,2.14418,2.14315,2.14418,11000000.0
2008-08-13 16:04:00,2.14475,2.14475,2.14378,2.14378,8000000.0
2008-08-13 16:05:00,2.1444,2.1444,2.14341,2.14341,9000000.0
2008-08-13 16:06:00,2.144,2.14499,2.144,2.14499,10000000.0
2008-08-13 16:07:00,2.14454,2.14484,2.14437,2.1444,10000000.0
2008-08-13 16:08:00,2.144,2.144,2.14308,2.14372,8000000.0
2008-08-13 16:09:00,2.1433,2.14341,2.14311,2.14316,7000000.0
2008-08-13 16:10:00,2.14341,2.14369,2.1434,2.1434,7000000.0
2008-08-13 16:11:00,2.1433,2.1436,2.14322,2.14322,10000000.0
2008-08-13 16:12:00,2.1433,2.1433,2.14295,2.14295,9000000.0
2008-08-13 16:13:00,2.14269,2.14269,2.14133,2.14133,7000000.0
2008-08-13 16:14:00,2.14124,2.14125,2.14097,2.14097,11000000.0
2008-08-13 16:15:00,2.14071,2.14126,2.14071,2.14126,7000000.0
2008-08-13 16:16:00,2.141,2.141,2.14051,2.14068,7000000.0
2008-08-13 16:17:00,2.13987,2.13987,2.1389,2.1389,11000000.0
2008-08-13 16:18:00,2.13857,2.13937,2.13857,2.13937,11000000.0
2008-08-13 16:19:00,2.1385,2.1385,2.1368,2.1368,11000000.0
2008-08-13 16:20:00,2.13732,2.13856,2.13732,2.13856,9000000.0
2008-08-13 16:21:00,2.13828,2.13828,2.13755,2.13774,9000000.0
2008-08-13 16:22:00,2.13812,2.13827,2.13683,2.13702,8000000.0
2008-08-13 16:23:00,2.137,2.13723,2.137,2.13708,8000000.0
2008-08-13 16:24:00,2.13742,2.13747,2.13727,2.13746,10000000.0
2008-08-13 16:25:00,2.13749,2.13749,2.13699,2.13709,7000000.0
2008-08-13 16:26:00,2.13753,2.13773,2.13749,2.13758,7000000.0
2008-08-13 16:27:00,2.13793,2.1382,2.1375,2.1375,11000000.0
2008-08-13 16:28:00,2.13826,2.13826,2.13784,2.138,11000000.0
2008-08-13 16:29:00,2.1383,2.13842,2.13821,2.13821,7000000.0
2008-08-13 16:30:00,2.13836,2.13879,2.13836,2.13879,8000000.0
2008-08-13 16:31:00,2.13866,2.13866,2.13807,2.13807,7000000.0
2008-08-13 16:32:00,2.13839,2.13872,2.13832,2.13872,8000000.0
2008-08-13 16:33:00,2.1386,2.13882,2.1383,2.13839,11000000.0
2008-08-13 16:34:00,2.13835,2.13914,2.13823,2.13914,8000000.0
2008-08-13 16:35:00,2.13891,2.13924,2.13857,2.13857,7000000.0
2008-08-13 16:36:00,2.13859,2.13859,2.13835,2.13858,8000000.0
2008-08-13 16:37:00,2.1372,2.13742,2.13687,2.13687,8000000.0
2008-08-13 16:38:00,2.13695,2.13749,2.13679,2.13749,7000000.0
2008-08-13 16:39:00,2.13744,2.13767,2.13685,2.13685,8000000.0
2008-08-13 16:40:00,2.13643,2.13713,2.13643,2.13697,11000000.0
2008-08-13 16:41:00,2.13718,2.13801,2.13698,2.13801,10000000.0
2008-08-13 16:42:00,2.13813,2.13838,2.13808,2.13838,7000000.0
2008-08-13 16:43:00,2.1383,2.1383,2.13805,2.13816,7000000.0
2008-08-13 16:44:00,2.13776,2.13864,2.13775,2.13864,7000000.0
2008-08-13 16:45:00,2.13858,2.13866,2.13841,2.13866,11000000.0
2008-08-13 16:46:00,2.13845,2.13866,2.13815,2.13866,11000000.0
2008-08-13 16:47:00,2.13887,2.13887,2.13856,2.13863,7000000.0
2008-08-13 16:48:00,2.13831,2.13909,2.13831,2.13909,10000000.0
2008-08-13 16:49:00,2.13943,2.13945,2.13916,2.1392,8000000.0
2008-08-13 16:50:00,2.13903,2.13959,2.13903,2.13908,8000000.0
2008-08-13 16:51:00,2.13907,2.13914,2.13885,2.13885,9000000.0
2008-08-13 16:52:00,2.13915,2.13947,2.13878,2.13878,7000000.0
2008-08-13 16:53:00,2.13893,2.13903,2.13868,2.13868,8000000.0
2008-08-13 16:54:00,2.13829,2.13829,2.13799,2.13801,7000000.0
2008-08-13 16:55:00,2.13762,2.13762,2.13735,2.13735,11000000.0
2008-08-13 16:56:00,2.13713,2.13738,2.13713,2.13735,11000000.0
2008-08-13 16:57:00,2.13744,2.13744,2.13711,2.13729,7000000.0
2008-08-13 16:58:00,2.13722,2.13722,2.13695,2.13695,8000000.0
2008-08-13 16:59:00,2.13559,2.13738,2.13559,2.13651,7000000.0
2008-08-13 17:00:00,2.13618,2.13719,2.13618,2.13712,11000000.0
2008-08-13 17:01:00,2.13874,2.13902,2.13824,2.13824,7000000.0
2008-08-13 17:02:00,2.13776,2.13785,2.1374,2.1374,8000000.0
2008-08-13 17:03:00,2.13722,2.13727,2.13518,2.137,7000000.0
2008-08-13 17:04:00,2.13728,2.13738,2.13728,2.13737,7000000.0
2008-08-13 17:05:00,2.13736,2.13798,2.13736,2.13765,10000000.0
2008-08-13 17:06:00,2.13786,2.13847,2.13786,2.13847,9000000.0
2008-08-13 17:07:00,2.13876,2.13942,2.13876,2.13932,8000000.0
2008-08-13 17:08:00,2.13949,2.13949,2.13925,2.13929,9000000.0
2008-08-13 17:09:00,2.13875,2.13875,2.13836,2.13837,8000000.0
2008-08-13 17:10:00,2.13811,2.13827,2.13804,2.13827,9000000.0
2008-08-13 17:11:00,2.13739,2.13793,2.13735,2.13756,8000000.0
2008-08-13 17:12:00,2.13734,2.13734,2.13655,2.13655,7000000.0
2008-08-13 17:13:00,2.13661,2.13698,2.13661,2.13667,8000000.0
2008-08-13 17:14:00,2.13724,2.13724,2.13694,2.13705,8000000.0
2008-08-13 17:15:00,2.13696,2.13711,2.13691,2.13707,7000000.0
2008-08-13 17:16:00,2.13701,2.13701,2.13664,2.13686,10000000.0
2008-08-13 17:17:00,2.13656,2.13665,2.13652,2.13661,7000000.0
2008-08-13 17:18:00,2.13653,2.13659,2.13638,2.13638,9000000.0
2008-08-13 17:19:00,2.13632,2.13652,2.13632,2.13633,7000000.0
2008-08-13 17:20:00,2.13604,2.13608,2.13561,2.13587,8000000.0
2008-08-13 17:21:00,2.13574,2.13626,2.13574,2.13626,10000000.0
2008-08-13 17:22:00,2.1362,2.13629,2.13601,2.13601,8000000.0
2008-08-13 17:23:00,2.13589,2.13613,2.13584,2.13613,8000000.0
2008-08-13 17:24:00,2.13678,2.13687,2.13657,2.13679,7000000.0
2008-08-13 17:25:00,2.1369,2.13697,2.1366,2.13697,7000000.0
2008-08-13 17:26:00,2.13702,2.13702,2.13671,2.13671,7000000.0
2008-08-13 17:27:00,2.13665,2.13665,2.1363,2.13641,9000000.0
2008-08-13 17:28:00,2.13624,2.1364,2.13611,2.13632,7000000.0
2008-08-13 17:29:00,2.13628,2.13649,2.13617,2.13646,8000000.0
2008-08-13 17:30:00,2.13672,2.13675,2.13644,2.13675,8000000.0
2008-08-13 17:31:00,2.1367,2.13681,2.13644,2.13644,9000000.0
2008-08-13 17:32:00,2.13661,2.13687,2.13635,2.13635,8000000.0
2008-08-13 17:33:00,2.13614,2.13698,2.13614,2.13698,11000000.0
2008-08-13 17:34:00,2.13711,2.13726,2.13701,2.13721,9000000.0
2008-08-13 17:35:00,2.13735,2.13745,2.13715,2.13715,7000000.0
2008-08-13 17:36:00,2.13723,2.13743,2.13715,2.13737,7000000.0
2008-08-13 17:37:00,2.13733,2.13733,2.13694,2.13701,7000000.0
2008-08-13 17:38:00,2.13705,2.13706,2.13694,2.13694,8000000.0
2008-08-13 17:39:00,2.13705,2.13705,2.13635,2.13648,7000000.0
2008-08-13 17:40:00,2.13595,2.13595,2.13558,2.13586,9000000.0
2008-08-13 17:41:00,2.13646,2.13646,2.13609,2.13621,8000000.0
2008-08-13 17:42:00,2.13627,2.13649,2.13618,2.13634,11000000.0
2008-08-13 17:43:00,2.13617,2.13617,2.13597,2.13603,7000000.0
2008-08-13 17:44:00,2.13625,2.1364,2.13618,2.1362,10000000.0
2008-08-13 17:45:00,2.13654,2.13713,2.13654,2.13713,7000000.0
2008-08-13 17:46:00,2.13725,2.13768,2.13725,2.13768,8000000.0
2008-08-13 17:47:00,2.13819,2.13839,2.13795,2.13833,8000000.0
2008-08-13 17:48:00,2.13856,2.13888,2.13856,2.13888,7000000.0
2008-08-13 17:49:00,2.13886,2.13886,2.13838,2.13838,7000000.0
2008-08-13 17:50:00,2.13843,2.13867,2.13843,2.13859,7000000.0
2008-08-13 17:51:00,2.13817,2.13853,2.13817,2.13853,7000000.0
2008-08-13 17:52:00,2.13855,2.13868,2.13836,2.13847,7000000.0
2008-08-13 17:53:00,2.1378,2.1378,2.13687,2.13687,7000000.0
2008-08-13 17:54:00,2.13686,2.13786,2.13686,2.13777,11000000.0
2008-08-13 17:55:00,2.13829,2.13933,2.13829,2.13933,7000000.0
2008-08-13 17:56:00,2.13941,2.13941,2.1391,2.13931,7000000.0
2008-08-13 17:57:00,2.13895,2.13895,2.13836,2.13836,10000000.0
2008-08-13 17:58:00,2.13859,2.13907,2.13787,2.13787,10000000.0
2008-08-13 17:59:00,2.13719,2.13732,2.13694,2.13732,10000000.0
2008-08-13 18:00:00,2.13688,2.13723,2.13616,2.13616,10000000.0
2008-08-13 18:01:00,2.1365,2.13697,2.13616,2.13623,8000000.0
2008-08-13 18:02:00,2.13626,2.13642,2.13617,2.13617,8000000.0
2008-08-13 18:03:00,2.1365,2.13653,2.13621,2.13621,10000000.0
2008-08-13 18:04:00,2.13662,2.13672,2.13624,2.13624,8000000.0
2008-08-13 18:05:00,2.13612,2.13672,2.13592,2.13672,10000000.0
2008-08-13 18:06:00,2.13687,2.13687,2.13569,2.13569,10000000.0
2008-08-13 18:07:00,2.13489,2.13509,2.13472,2.13509,8000000.0
2008-08-13 18:08:00,2.13467,2.13467,2.13428,2.1345,8000000.0
2008-08-13 18:09:00,2.13424,2.13463,2.13397,2.13463,8000000.0
2008-08-13 18:10:00,2.13504,2.13504,2.1347,2.1348,11000000.0
2008-08-13 18:11:00,2.13471,2.13481,2.13422,2.13422,7000000.0
2008-08-13 18:12:00,2.13397,2.13465,2.13397,2.13465,9000000.0
2008-08-13 18:13:00,2.13452,2.13476,2.13388,2.13476,11000000.0
2008-08-13 18:14:00,2.1338,2.13392,2.13368,2.13387,7000000.0
2008-08-13 18:15:00,2.13385,2.13421,2.13385,2.13416,8000000.0
2008-08-13 18:16:00,2.13413,2.13428,2.134,2.134,11000000.0
2008-08-13 18:17:00,2.13443,2.13446,2.1343,2.1343,10000000.0
2008-08-13 18:18:00,2.1341,2.13483,2.1341,2.13483,8000000.0
2008-08-13 18:19:00,2.13447,2.13453,2.13401,2.13401,9000000.0
2008-08-13 18:20:00,2.13402,2.13464,2.13402,2.13464,7000000.0
2008-08-13 18:21:00,2.13471,2.13502,2.1331,2.13487,11000000.0
2008-08-13 18:22:00,2.13507,2.13507,2.13454,2.13454,11000000.0
2008-08-13 18:23:00,2.13439,2.13439,2.13418,2.13418,8000000.0
2008-08-13 18:24:00,2.1342,2.13465,2.1342,2.13465,10000000.0
2008-08-13 18:25:00,2.13453,2.13453,2.13422,2.13428,7000000.0
2008-08-13 18:26:00,2.13419,2.13419,2.13402,2.13411,8000000.0
2008-08-13 18:27:00,2.13451,2.13504,2.13447,2.13504,7000000.0
2008-08-13 18:28:00,2.13492,2.13522,2.1348,2.1348,7000000.0
2008-08-13 18:29:00,2.1347,2.13484,2.13451,2.13484,7000000.0
2008-08-13 18:30:00,2.13482,2.13482,2.13455,2.13457,8000000.0
2008-08-13 18:31:00,2.13445,2.13458,2.1341,2.1341,9000000.0
2008-08-13 18:32:00,2.13361,2.13361,2.13287,2.13287,11000000.0
2008-08-13 18:33:00,2.13361,2.13433,2.13361,2.13415,11000000.0
2008-08-13 18:34:00,2.13427,2.13427,2.13396,2.13402,7000000.0
2008-08-13 18:35:00,2.1334,2.1334,2.13221,2.13231,8000000.0
2008-08-13 18:36:00,2.13306,2.13332,2.13274,2.13274,7000000.0
2008-08-13 18:37:00,2.13266,2.13329,2.13233,2.13329,8000000.0
2008-08-13 18:38:00,2.13385,2.13385,2.13303,2.13303,8000000.0
2008-08-13 18:39:00,2.13303,2.13303,2.13216,2.13216,7000000.0
2008-08-13 18:40:00,2.13195,2.13204,2.1319,2.13199,7000000.0
2008-08-13 18:41:00,2.13226,2.1323,2.13215,2.13215,8000000.0
2008-08-13 18:42:00,2.13196,2.13196,2.13173,2.13173,11000000.0
2008-08-13 18:43:00,2.13194,2.13201,2.13179,2.13186,8000000.0
2008-08-13 18:44:00,2.13169,2.13181,2.13143,2.13153,7000000.0
2008-08-13 18:45:00,2.13199,2.13203,2.1317,2.13196,11000000.0
2008-08-13 18:46:00,2.13184,2.13242,2.13184,2.13242,9000000.0
2008-08-13 18:47:00,2.13242,2.13242,2.13208,2.13208,8000000.0
2008-08-13 18:48:00,2.13221,2.13221,2.13183,2.13212,9000000.0
2008-08-13 18:49:00,2.13247,2.13273,2.13184,2.13184,7000000.0
2008-08-13 18:50:00,2.13186,2.13234,2.13182,2.13234,11000000.0
2008-08-13 18:51:00,2.1327,2.13276,2.1326,2.13276,5000000.0
2008-08-13 18:52:00,2.13283,2.13305,2.13266,2.13305,8000000.0
2008-08-13 18:53:00,2.13257,2.13263,2.13201,2.13201,11000000.0
2008-08-13 18:54:00,2.13224,2.13253,2.13224,2.13242,7000000.0
2008-08-13 18:55:00,2.13228,2.13228,2.13156,2.13156,7000000.0
2008-08-13 18:56:00,2.13148,2.13194,2.13148,2.13186,7000000.0
2008-08-13 18:57:00,2.13178,2.13326,2.13176,2.13312,10000000.0
2008-08-13 18:58:00,2.13277,2.13277,2.13179,2.13186,9000000.0
2008-08-13 18:59:00,2.13171,2.13175,2.13096,2.13096,8000000.0
2008-08-13 19:00:00,2.1307,2.13169,2.1307,2.13168,7000000.0
2008-08-13 19:01:00,2.13113,2.13164,2.13113,2.13164,7000000.0
2008-08-13 19:02:00,2.1317,2.1317,2.13138,2.13154,8000000.0
2008-08-13 19:03:00,2.13138,2.13171,2.13138,2.13155,7000000.0
2008-08-13 19:04:00,2.13161,2.13163,2.13142,2.13163,8000000.0
2008-08-13 19:05:00,2.13128,2.13128,2.13118,2.13118,8000000.0
2008-08-13 19:06:00,2.13153,2.13219,2.13108,2.13219,8000000.0
2008-08-13 19:07:00,2.1322,2.1322,2.132,2.13213,9000000.0
2008-08-13 19:08:00,2.13205,2.13206,2.13178,2.13206,8000000.0
2008-08-13 19:09:00,2.13174,2.13174,2.13113,2.13171,7000000.0
2008-08-13 19:10:00,2.13169,2.13201,2.13147,2.13201,11000000.0
2008-08-13 19:11:00,2.1322,2.13251,2.132,2.132,10000000.0
2008-08-13 19:12:00,2.13196,2.13212,2.13183,2.13191,7000000.0
2008-08-13 19:13:00,2.13174,2.13174,2.1299,2.13141,8000000.0
2008-08-13 19:14:00,2.13193,2.13193,2.13068,2.13094,8000000.0
2008-08-13 19:15:00,2.13127,2.13132,2.13086,2.13088,10000000.0
2008-08-13 19:16:00,2.13085,2.13096,2.13052,2.13096,8000000.0
2008-08-13 19:17:00,2.13076,2.13076,2.12923,2.12924,10000000.0
2008-08-13 19:18:00,2.12939,2.12962,2.12921,2.12962,11000000.0
2008-08-13 19:19:00,2.12919,2.12925,2.1288,2.12895,8000000.0
2008-08-13 19:20:00,2.12937,2.12967,2.12937,2.12944,11000000.0
2008-08-13 19:21:00,2.1294,2.13005,2.1294,2.13003,10000000.0
2008-08-13 19:22:00,2.13057,2.13059,2.1303,2.13043,9000000.0
2008-08-13 19:23:00,2.12994,2.12994,2.12938,2.12958,8000000.0
2008-08-13 19:24:00,2.12955,2.12961,2.12943,2.12961,9000000.0
2008-08-13 19:25:00,2.12946,2.12946,2.12696,2.12696,9000000.0
2008-08-13 19:26:00,2.12706,2.12725,2.12706,2.12725,7000000.0
2008-08-13 19:27:00,2.12679,2.12684,2.1267,2.12683,8000000.0
2008-08-13 19:28:00,2.12668,2.12668,2.1253,2.12548,10000000.0
2008-08-13 19:29:00,2.12348,2.12348,2.12282,2.1229,7000000.0
2008-08-13 19:30:00,2.12284,2.12325,2.12263,2.12263,10000000.0
2008-08-13 19:31:00,2.12283,2.12301,2.12256,2.12256,7000000.0
2008-08-13 19:32:00,2.12086,2.12086,2.11911,2.11911,10000000.0
2008-08-13 19:33:00,2.11711,2.11861,2.117,2.11861,7000000.0
2008-08-13 19:34:00,2.11949,2.11949,2.11876,2.11942,8000000.0
2008-08-13 19:35:00,2.11916,2.11916,2.11802,2.11802,7000000.0
2008-08-13 19:36:00,2.11795,2.11829,2.11795,2.11815,7000000.0
2008-08-13 19:37:00,2.11845,2.11974,2.11844,2.11974,8000000.0
2008-08-13 19:38:00,2.11938,2.11938,2.11847,2.11899,8000000.0
2008-08-13 19:39:00,2.11989,2.12133,2.11989,2.12124,8000000.0
2008-08-13 19:40:00,2.12143,2.12167,2.12124,2.12167,7000000.0
2008-08-13 19:41:00,2.12172,2.12259,2.12172,2.12259,9000000.0
2008-08-13 19:42:00,2.12247,2.12284,2.1223,2.12284,7000000.0
2008-08-13 19:43:00,2.12323,2.12323,2.12252,2.12298,11000000.0
2008-08-13 19:44:00,2.12289,2.1235,2.12286,2.1235,8000000.0
2008-08-13 19:45:00,2.12452,2.12521,2.1245,2.1245,9000000.0
2008-08-13 19:46:00,2.12412,2.12425,2.124,2.12417,7000000.0
2008-08-13 19:47:00,2.12467,2.12467,2.12415,2.12421,9000000.0
2008-08-13 19:48:00,2.12438,2.12569,2.12438,2.12569,8000000.0
2008-08-13 19:49:00,2.12563,2.12639,2.12563,2.12639,7000000.0
2008-08-13 19:50:00,2.12584,2.12723,2.1257,2.12723,7000000.0
2008-08-13 19:51:00,2.12669,2.12675,2.12639,2.12648,7000000.0
2008-08-13 19:52:00,2.12633,2.12689,2.12633,2.12689,7000000.0
2008-08-13 19:53:00,2.12733,2.12861,2.12733,2.12861,7000000.0
2008-08-13 19:54:00,2.12914,2.12914,2.12862,2.12887,8000000.0
2008-08-13 19:55:00,2.12839,2.1285,2.12815,2.12848,8000000.0
2008-08-13 19:56:00,2.12885,2.12907,2.12884,2.1289,8000000.0
2008-08-13 19:57:00,2.12892,2.12892,2.12845,2.12845,7000000.0
2008-08-13 19:58:00,2.128,2.128,2.12755,2.12765,10000000.0
2008-08-13 19:59:00,2.12724,2.12764,2.12707,2.12764,8000000.0
2008-08-13 20:00:00,2.12731,2.12731,2.12677,2.12701,7000000.0
2008-08-13 20:01:00,2.12711,2.12711,2.12666,2.12666,7000000.0
2008-08-13 20:02:00,2.12664,2.12664,2.12634,2.12634,7000000.0
2008-08-13 20:03:00,2.12624,2.12677,2.12614,2.12677,9000000.0
2008-08-13 20:04:00,2.12658,2.12658,2.126,2.12608,9000000.0
2008-08-13 20:05:00,2.12655,2.12693,2.12655,2.12684,9000000.0
2008-08-13 20:06:00,2.12675,2.1269,2.12629,2.12629,11000000.0
2008-08-13 20:07:00,2.12664,2.12664,2.12648,2.12651,10000000.0
2008-08-13 20:08:00,2.12622,2.12622,2.12575,2.12598,8000000.0
2008-08-13 20:09:00,2.12545,2.1259,2.12543,2.1259,7000000.0
2008-08-13 20:10:00,2.12589,2.12592,2.12545,2.12549,8000000.0
2008-08-13 20:11:00,2.12549,2.12588,2.12549,2.12581,8000000.0
2008-08-13 20:12:00,2.12567,2.12578,2.12554,2.12554,7000000.0
2008-08-13 20:13:00,2.12481,2.12481,2.12441,2.12441,10000000.0
2008-08-13 20:14:00,2.12484,2.12531,2.12484,2.12531,7000000.0
2008-08-13 20:15:00,2.12516,2.12573,2.12502,2.12573,7000000.0
2008-08-13 20:16:00,2.12568,2.12589,2.12549,2.12556,7000000.0
2008-08-13 20:17:00,2.12522,2.12522,2.12487,2.12487,11000000.0
2008-08-13 20:18:00,2.12465,2.12469,2.12455,2.12461,9000000.0
2008-08-13 20:19:00,2.1245,2.12456,2.12436,2.12436,8000000.0
2008-08-13 20:20:00,2.12409,2.12414,2.12388,2.12404,7000000.0
2008-08-13 20:21:00,2.12444,2.12451,2.12391,2.12403,11000000.0
2008-08-13 20:22:00,2.1241,2.12472,2.1241,2.12472,7000000.0
2008-08-13 20:23:00,2.12495,2.12502,2.12475,2.12498,7000000.0
2008-08-13 20:24:00,2.12471,2.12471,2.12411,2.12411,8000000.0
2008-08-13 20:25:00,2.12357,2.12374,2.12343,2.12374,11000000.0
2008-08-13 20:26:00,2.12383,2.12395,2.12383,2.12392,8000000.0
2008-08-13 20:27:00,2.12381,2.12381,2.12351,2.12369,9000000.0
2008-08-13 20:28:00,2.12366,2.12372,2.12354,2.12364,7000000.0
2008-08-13 20:29:00,2.12357,2.12358,2.1234,2.1234,8000000.0
2008-08-13 20:30:00,2.12333,2.12337,2.1231,2.1231,8000000.0
2008-08-13 20:31:00,2.12328,2.12348,2.12322,2.12346,7000000.0
2008-08-13 20:32:00,2.12351,2.12362,2.12349,2.12361,7000000.0
2008-08-13 20:33:00,2.12351,2.12368,2.12345,2.12355,7000000.0
2008-08-13 20:34:00,2.12327,2.1233,2.12294,2.12297,8000000.0
2008-08-13 20:35:00,2.12223,2.12283,2.12223,2.12277,9000000.0
2008-08-13 20:36:00,2.12263,2.12287,2.12263,2.12273,7000000.0
2008-08-13 20:37:00,2.12262,2.12262,2.12229,2.12233,11000000.0
2008-08-13 20:38:00,2.12234,2.12305,2.12234,2.12305,10000000.0
2008-08-13 20:39:00,2.12318,2.12322,2.12244,2.12255,9000000.0
2008-08-13 20:40:00,2.12234,2.12235,2.12184,2.12184,8000000.0
2008-08-13 20:41:00,2.12157,2.12157,2.1208,2.1208,8000000.0
2008-08-13 20:42:00,2.12108,2.1214,2.12103,2.12127,11000000.0
2008-08-13 20:43:00,2.1215,2.1215,2.12099,2.12105,8000000.0
2008-08-13 20:44:00,2.12061,2.12061,2.11924,2.11924,10000000.0
2008-08-13 20:45:00,2.11931,2.11931,2.11917,2.11927,7000000.0
2008-08-13 20:46:00,2.11945,2.11952,2.11922,2.11925,8000000.0
2008-08-13 20:47:00,2.11948,2.12027,2.11948,2.12027,7000000.0
2008-08-13 20:48:00,2.11999,2.11999,2.11879,2.11917,10000000.0
2008-08-13 20:49:00,2.11917,2.11917,2.11863,2.11863,7000000.0
2008-08-13 20:50:00,2.11846,2.11846,2.11784,2.11784,8000000.0
2008-08-13 20:51:00,2.11703,2.1174,2.117,2.117,9000000.0
2008-08-13 20:52:00,2.11635,2.11654,2.11631,2.11654,11000000.0
2008-08-13 20:53:00,2.11723,2.11769,2.11664,2.11664,11000000.0
2008-08-13 20:54:00,2.11673,2.11719,2.11673,2.11714,11000000.0
2008-08-13 20:55:00,2.11747,2.11794,2.11747,2.11794,8000000.0
2008-08-13 20:56:00,2.11756,2.11756,2.11712,2.11713,7000000.0
2008-08-13 20:57:00,2.11688,2.1171,2.11669,2.11689,9000000.0
2008-08-13 20:58:00,2.1169,2.1169,2.11646,2.11646,7000000.0
2008-08-13 20:59:00,2.11681,2.11686,2.11666,2.11671,7000000.0
2008-08-13 21:00:00,2.1171,2.11744,2.11695,2.11744,7000000.0
2008-08-13 21:01:00,2.11737,2.11737,2.11697,2.11715,7000000.0
2008-08-13 21:02:00,2.11747,2.11792,2.11747,2.11755,7000000.0
2008-08-13 21:03:00,2.11739,2.11798,2.11739,2.11776,8000000.0
2008-08-13 21:04:00,2.11764,2.11781,2.11745,2.11781,7000000.0
2008-08-13 21:05:00,2.11825,2.11869,2.1182,2.11869,7000000.0
2008-08-13 21:06:00,2.11869,2.11904,2.11869,2.11894,8000000.0
2008-08-13 21:07:00,2.11897,2.11898,2.11887,2.11898,8000000.0
2008-08-13 21:08:00,2.11893,2.11906,2.11881,2.11906,10000000.0
2008-08-13 21:09:00,2.11894,2.11894,2.11868,2.11868,10000000.0
2008-08-13 21:10:00,2.11874,2.11897,2.11871,2.11897,8000000.0
2008-08-13 21:11:00,2.11898,2.11902,2.11881,2.11881,7000000.0
2008-08-13 21:12:00,2.1189,2.11914,2.1189,2.11911,8000000.0
2008-08-13 21:13:00,2.11894,2.11967,2.11894,2.1196,10000000.0
2008-08-13 21:14:00,2.11973,2.1202,2.11973,2.1202,8000000.0
2008-08-13 21:15:00,2.12043,2.12064,2.12043,2.12044,8000000.0
2008-08-13 21:16:00,2.12039,2.12068,2.12039,2.12054,7000000.0
2008-08-13 21:17:00,2.12125,2.12128,2.12088,2.12088,7000000.0
2008-08-13 21:18:00,2.12119,2.12126,2.12116,2.12123,7000000.0
2008-08-13 21:19:00,2.12118,2.12223,2.12118,2.12223,9000000.0
2008-08-13 21:20:00,2.12182,2.12215,2.12135,2.12135,11000000.0
2008-08-13 21:21:00,2.12097,2.12097,2.12067,2.12073,10000000.0
2008-08-13 21:22:00,2.1209,2.12107,2.12075,2.12107,10000000.0
2008-08-13 21:23:00,2.12129,2.12161,2.12117,2.12161,7000000.0
2008-08-13 21:24:00,2.12165,2.12178,2.12154,2.12159,11000000.0
2008-08-13 21:25:00,2.12171,2.12178,2.12111,2.12111,7000000.0
2008-08-13 21:26:00,2.12089,2.12095,2.12083,2.12095,7000000.0
2008-08-13 21:27:00,2.1209,2.12101,2.12083,2.12095,7000000.0
2008-08-13 21:28:00,2.12099,2.12102,2.12084,2.12099,7000000.0
2008-08-13 21:29:00,2.12096,2.12102,2.12096,2.121,8000000.0
2008-08-13 21:30:00,2.12084,2.12086,2.12062,2.12069,8000000.0
2008-08-13 21:31:00,2.12062,2.12071,2.1205,2.12071,8000000.0
2008-08-13 21:32:00,2.12065,2.1207,2.12061,2.12061,7000000.0
2008-08-13 21:33:00,2.12085,2.12103,2.12078,2.12098,11000000.0
2008-08-13 21:34:00,2.12099,2.12104,2.12086,2.12096,11000000.0
2008-08-13 21:35:00,2.12086,2.12086,2.12065,2.12068,11000000.0
2008-08-13 21:36:00,2.12026,2.12035,2.11994,2.11998,8000000.0
2008-08-13 21:37:00,2.12066,2.12068,2.12051,2.12067,8000000.0
2008-08-13 21:38:00,2.12055,2.12064,2.12026,2.12044,8000000.0
2008-08-13 21:39:00,2.12027,2.12027,2.12006,2.12009,9000000.0
2008-08-13 21:40:00,2.12003,2.12008,2.11966,2.11966,7000000.0
2008-08-13 21:41:00,2.12017,2.12017,2.11937,2.11937,9000000.0
2008-08-13 21:42:00,2.11909,2.11909,2.11884,2.11888,7000000.0
2008-08-13 21:43:00,2.11892,2.11906,2.11892,2.11902,9000000.0
2008-08-13 21:44:00,2.11891,2.11922,2.11888,2.11922,8000000.0
2008-08-13 21:45:00,2.11915,2.11915,2.11878,2.11878,10000000.0
2008-08-13 21:46:00,2.11877,2.11879,2.11864,2.11879,8000000.0
2008-08-13 21:47:00,2.11872,2.11872,2.11825,2.11825,8000000.0
2008-08-13 21:48:00,2.1181,2.11811,2.11802,2.11809,8000000.0
2008-08-13 21:49:00,2.11787,2.11787,2.11768,2.1178,8000000.0
2008-08-13 21:50:00,2.11781,2.11791,2.11773,2.11777,8000000.0
2008-08-13 21:51:00,2.11786,2.11795,2.11767,2.11793,7000000.0
2008-08-13 21:52:00,2.1179,2.11801,2.1179,2.11791,7000000.0
2008-08-13 21:53:00,2.11774,2.11774,2.11742,2.11742,7000000.0
2008-08-13 21:54:00,2.11763,2.11778,2.11757,2.11778,7000000.0
2008-08-13 21:55:00,2.11774,2.11791,2.11752,2.11791,7000000.0
2008-08-13 21:56:00,2.118,2.11832,2.11787,2.11832,8000000.0
2008-08-13 21:57:00,2.11872,2.11883,2.1185,2.11881,7000000.0
2008-08-13 21:58:00,2.11841,2.1185,2.11794,2.11794,7000000.0
2008-08-13 21:59:00,2.11846,2.11893,2.11842,2.11842,8000000.0
2008-08-13 22:00:00,2.11848,2.11877,2.11848,2.11864,10000000.0
2008-08-13 22:01:00,2.1187,2.1187,2.11841,2.1186,9000000.0
2008-08-13 22:02:00,2.11862,2.11873,2.11845,2.11845,8000000.0
2008-08-13 22:03:00,2.11865,2.1189,2.11863,2.11877,7000000.0
2008-08-13 22:04:00,2.11883,2.11916,2.11875,2.11916,9000000.0
2008-08-13 22:05:00,2.11906,2.11907,2.11846,2.11873,10000000.0
2008-08-13 22:06:00,2.11924,2.11924,2.11859,2.11905,7000000.0
2008-08-13 22:07:00,2.11926,2.11989,2.11926,2.11984,8000000.0
2008-08-13 22:08:00,2.12,2.12,2.11964,2.11964,8000000.0
2008-08-13 22:09:00,2.11976,2.11987,2.11972,2.11976,9000000.0
2008-08-13 22:10:00,2.1197,2.1197,2.11951,2.11951,8000000.0
2008-08-13 22:11:00,2.11948,2.11948,2.11929,2.11933,9000000.0
2008-08-13 22:12:00,2.11919,2.11933,2.11919,2.11925,8000000.0
2008-08-13 22:13:00,2.11932,2.11966,2.11932,2.11966,7000000.0
2008-08-13 22:14:00,2.11986,2.12013,2.11975,2.12008,11000000.0
2008-08-13 22:15:00,2.12042,2.12042,2.12009,2.12018,6000000.0
2008-08-13 22:16:00,2.12005,2.12034,2.11994,2.12034,9000000.0
2008-08-13 22:17:00,2.12059,2.12059,2.12024,2.12024,7000000.0
2008-08-13 22:18:00,2.12027,2.12044,2.12027,2.12044,8000000.0
2008-08-13 22:19:00,2.12056,2.12056,2.12037,2.12048,7000000.0
2008-08-13 22:20:00,2.12073,2.12096,2.12073,2.12096,7000000.0
2008-08-13 22:21:00,2.12125,2.12157,2.12125,2.12135,9000000.0
2008-08-13 22:22:00,2.12133,2.12133,2.12111,2.12128,7000000.0
2008-08-13 22:23:00,2.12143,2.12158,2.12143,2.12158,9000000.0
2008-08-13 22:24:00,2.12149,2.12226,2.12149,2.12226,7000000.0
2008-08-13 22:25:00,2.12251,2.12311,2.12251,2.12311,8000000.0
2008-08-13 22:26:00,2.1229,2.12318,2.1229,2.12318,9000000.0
2008-08-13 22:27:00,2.12365,2.12365,2.12283,2.12283,8000000.0
2008-08-13 22:28:00,2.1226,2.1226,2.12195,2.12199,8000000.0
2008-08-13 22:29:00,2.12198,2.12209,2.12185,2.12195,10000000.0
2008-08-13 22:30:00,2.12208,2.12221,2.122,2.12205,7000000.0
2008-08-13 22:31:00,2.12177,2.12187,2.12136,2.12136,9000000.0
2008-08-13 22:32:00,2.12109,2.12186,2.12109,2.12185,8000000.0
2008-08-13 22:33:00,2.122,2.12209,2.12189,2.12205,7000000.0
2008-08-13 22:34:00,2.12202,2.12222,2.12202,2.12208,7000000.0
2008-08-13 22:35:00,2.12211,2.12246,2.12211,2.12246,8000000.0
2008-08-13 22:36:00,2.12276,2.12386,2.12276,2.12386,10000000.0
2008-08-13 22:37:00,2.12344,2.12352,2.12329,2.12329,7000000.0
2008-08-13 22:38:00,2.12354,2.12376,2.12321,2.12321,8000000.0
2008-08-13 22:39:00,2.12305,2.1234,2.12305,2.1234,9000000.0
2008-08-13 22:40:00,2.12339,2.12339,2.12296,2.12308,7000000.0
2008-08-13 22:41:00,2.12301,2.12307,2.12288,2.12298,8000000.0
2008-08-13 22:42:00,2.12243,2.12243,2.12088,2.12088,7000000.0
2008-08-13 22:43:00,2.12129,2.12142,2.12106,2.12119,7000000.0
2008-08-13 22:44:00,2.12087,2.12087,2.12001,2.12001,7000000.0
2008-08-13 22:45:00,2.11958,2.12007,2.11958,2.11993,7000000.0
2008-08-13 22:46:00,2.11955,2.12013,2.11955,2.12004,8000000.0
2008-08-13 22:47:00,2.1202,2.12082,2.1202,2.12082,11000000.0
2008-08-13 22:48:00,2.1206,2.12072,2.12049,2.12072,8000000.0
2008-08-13 22:49:00,2.12023,2.12035,2.12007,2.12035,7000000.0
2008-08-13 22:50:00,2.12036,2.12036,2.12005,2.12018,7000000.0
2008-08-13 22:51:00,2.11997,2.1203,2.11997,2.1203,10000000.0
2008-08-13 22:52:00,2.12017,2.12037,2.12015,2.12026,8000000.0
2008-08-13 22:53:00,2.1201,2.12043,2.1201,2.12023,7000000.0
2008-08-13 22:54:00,2.12065,2.12065,2.12039,2.12041,8000000.0
2008-08-13 22:55:00,2.12023,2.12023,2.11997,2.12005,7000000.0
2008-08-13 22:56:00,2.12075,2.12097,2.12075,2.12097,7000000.0
2008-08-13 22:57:00,2.1214,2.12148,2.12108,2.12126,7000000.0
2008-08-13 22:58:00,2.12065,2.12065,2.12021,2.1206,9000000.0
2008-08-13 22:59:00,2.1206,2.12081,2.1205,2.1205,7000000.0
2008-08-13 23:00:00,2.12053,2.12053,2.12033,2.12033,8000000.0
2008-08-13 23:01:00,2.12043,2.12067,2.12001,2.12067,8000000.0
2008-08-13 23:02:00,2.1205,2.12057,2.12039,2.12039,8000000.0
2008-08-13 23:03:00,2.12118,2.12141,2.12118,2.12141,7000000.0
2008-08-13 23:04:00,2.12136,2.1214,2.12125,2.12133,8000000.0
2008-08-13 23:05:00,2.12113,2.12123,2.12113,2.12123,8000000.0
2008-08-13 23:06:00,2.12102,2.12144,2.12102,2.12131,9000000.0
2008-08-13 23:07:00,2.12158,2.12179,2.12158,2.12177,10000000.0
2008-08-13 23:08:00,2.12175,2.12185,2.12168,2.12181,7000000.0
2008-08-13 23:09:00,2.12234,2.12253,2.12231,2.12239,9000000.0
2008-08-13 23:10:00,2.12248,2.12336,2.12238,2.12336,11000000.0
2008-08-13 23:11:00,2.12323,2.12356,2.12323,2.12356,7000000.0
2008-08-13 23:12:00,2.12343,2.12374,2.12343,2.12374,7000000.0
2008-08-13 23:13:00,2.12375,2.12382,2.12364,2.12382,7000000.0
2008-08-13 23:14:00,2.12379,2.12384,2.12368,2.12382,11000000.0
2008-08-13 23:15:00,2.12369,2.12378,2.1234,2.12378,9000000.0
2008-08-13 23:16:00,2.12385,2.12396,2.12355,2.12389,11000000.0
2008-08-13 23:17:00,2.12399,2.12419,2.12399,2.12419,7000000.0
2008-08-13 23:18:00,2.12419,2.1244,2.12419,2.12431,8000000.0
2008-08-13 23:19:00,2.12414,2.12427,2.12403,2.12409,7000000.0
2008-08-13 23:20:00,2.12444,2.1247,2.12444,2.1247,9000000.0
2008-08-13 23:21:00,2.12437,2.12437,2.12389,2.12391,9000000.0
2008-08-13 23:22:00,2.12461,2.12468,2.12461,2.12466,5000000.0
2008-08-13 23:23:00,2.12461,2.12468,2.12461,2.12468,8000000.0
2008-08-13 23:24:00,2.12456,2.12458,2.12445,2.12445,7000000.0
2008-08-13 23:25:00,2.1246,2.12506,2.1246,2.12506,7000000.0
2008-08-13 23:26:00,2.12364,2.12571,2.12364,2.12571,8000000.0
2008-08-13 23:27:00,2.12512,2.12512,2.12494,2.12504,4000000.0
2008-08-13 23:28:00,2.12492,2.12492,2.12453,2.12453,10000000.0
2008-08-13 23:29:00,2.12471,2.12518,2.12471,2.12518,9000000.0
2008-08-13 23:30:00,2.12534,2.12536,2.12523,2.12527,8000000.0
2008-08-13 23:31:00,2.12517,2.1252,2.12509,2.1251,7000000.0
2008-08-13 23:32:00,2.12509,2.12509,2.12467,2.12471,8000000.0
2008-08-13 23:33:00,2.12454,2.12462,2.12415,2.12415,7000000.0
2008-08-13 23:34:00,2.12401,2.12423,2.12401,2.12423,11000000.0
2008-08-13 23:35:00,2.12417,2.12417,2.12322,2.12322,9000000.0
2008-08-13 23:36:00,2.12352,2.12358,2.12326,2.12358,7000000.0
2008-08-13 23:37:00,2.1239,2.1242,2.1239,2.1242,8000000.0
2008-08-13 23:38:00,2.12325,2.12344,2.12324,2.12336,8000000.0
2008-08-13 23:39:00,2.12357,2.1236,2.12333,2.12351,10000000.0
2008-08-13 23:40:00,2.1227,2.12363,2.1227,2.12363,7000000.0
2008-08-13 23:41:00,2.12346,2.12369,2.12343,2.12343,8000000.0
2008-08-13 23:42:00,2.12385,2.12403,2.12351,2.12353,8000000.0
2008-08-13 23:43:00,2.12363,2.12363,2.12337,2.1235,7000000.0
2008-08-13 23:44:00,2.12329,2.12347,2.12329,2.12337,7000000.0
2008-08-13 23:45:00,2.12326,2.12333,2.12319,2.12321,7000000.0
2008-08-13 23:46:00,2.1231,2.12363,2.1231,2.12363,8000000.0
2008-08-13 23:47:00,2.12381,2.12398,2.12301,2.12398,8000000.0
2008-08-13 23:48:00,2.12392,2.12392,2.12312,2.12312,7000000.0
2008-08-13 23:49:00,2.12295,2.123,2.1228,2.12297,10000000.0
2008-08-13 23:50:00,2.12325,2.12333,2.12321,2.12326,8000000.0
2008-08-13 23:51:00,2.12323,2.12324,2.1231,2.1231,7000000.0
2008-08-13 23:52:00,2.12335,2.12349,2.12321,2.12328,11000000.0
2008-08-13 23:53:00,2.12341,2.12357,2.1233,2.12357,8000000.0
2008-08-13 23:54:00,2.12175,2.12415,2.12175,2.12301,9000000.0
2008-08-13 23:55:00,2.12267,2.12319,2.12267,2.12309,10000000.0
2008-08-13 23:56:00,2.12298,2.12298,2.12234,2.12234,8000000.0
2008-08-13 23:57:00,2.12238,2.12251,2.12226,2.12237,8000000.0
2008-08-13 23:58:00,2.12222,2.12229,2.12209,2.12221,7000000.0
2008-08-13 23:59:00,2.12222,2.12222,2.12203,2.12215,9000000.0
2008-08-14 00:00:00,2.12203,2.1222,2.12203,2.12203,7000000.0
2008-08-14 00:01:00,2.1217,2.1217,2.12071,2.12071,8000000.0
2008-08-14 00:02:00,2.1208,2.12103,2.12058,2.12058,8000000.0
2008-08-14 00:03:00,2.1205,2.12083,2.1205,2.12053,10000000.0
2008-08-14 00:04:00,2.12085,2.12132,2.12085,2.12132,7000000.0
2008-08-14 00:05:00,2.12128,2.12128,2.12083,2.12083,11000000.0
2008-08-14 00:06:00,2.12048,2.12048,2.11933,2.11969,10000000.0
2008-08-14 00:07:00,2.12,2.12,2.11978,2.11984,8000000.0
2008-08-14 00:08:00,2.12001,2.12017,2.11995,2.12017,9000000.0
2008-08-14 00:09:00,2.12017,2.12017,2.12001,2.12007,7000000.0
2008-08-14 00:10:00,2.12033,2.12046,2.12033,2.12035,8000000.0
2008-08-14 00:11:00,2.12023,2.12023,2.11976,2.11976,11000000.0
2008-08-14 00:12:00,2.11966,2.11992,2.11966,2.11988,7000000.0
2008-08-14 00:13:00,2.11986,2.11998,2.11975,2.11998,8000000.0
2008-08-14 00:14:00,2.12003,2.12012,2.11996,2.12012,8000000.0
2008-08-14 00:15:00,2.12028,2.12038,2.11985,2.12038,8000000.0
2008-08-14 00:16:00,2.12043,2.1205,2.12037,2.12041,7000000.0
2008-08-14 00:17:00,2.12052,2.12067,2.12048,2.12061,9000000.0
2008-08-14 00:18:00,2.12061,2.12061,2.12026,2.12026,10000000.0
2008-08-14 00:19:00,2.12024,2.12024,2.12006,2.12022,11000000.0
2008-08-14 00:20:00,2.12025,2.12043,2.12025,2.12028,8000000.0
2008-08-14 00:21:00,2.12013,2.12024,2.12013,2.12016,7000000.0
2008-08-14 00:22:00,2.12024,2.12039,2.12024,2.12036,9000000.0
2008-08-14 00:23:00,2.11998,2.12017,2.11997,2.12006,8000000.0
2008-08-14 00:24:00,2.12001,2.12001,2.1198,2.11984,10000000.0
2008-08-14 00:25:00,2.11988,2.12013,2.11981,2.11981,9000000.0
2008-08-14 00:26:00,2.11991,2.1202,2.11991,2.12018,7000000.0
2008-08-14 00:27:00,2.11985,2.12,2.1198,2.1198,9000000.0
2008-08-14 00:28:00,2.11997,2.11997,2.1198,2.1198,9000000.0
2008-08-14 00:29:00,2.11969,2.11986,2.11969,2.11984,8000000.0
2008-08-14 00:30:00,2.11975,2.11975,2.11945,2.11965,11000000.0
2008-08-14 00:31:00,2.11982,2.11989,2.11972,2.11979,8000000.0
2008-08-14 00:32:00,2.11975,2.11993,2.11952,2.11952,8000000.0
2008-08-14 00:33:00,2.1194,2.11973,2.1194,2.11955,7000000.0
2008-08-14 00:34:00,2.11959,2.11983,2.11955,2.11972,8000000.0
2008-08-14 00:35:00,2.11978,2.11982,2.11965,2.11969,10000000.0
2008-08-14 00:36:00,2.11922,2.11922,2.11892,2.11916,7000000.0
2008-08-14 00:37:00,2.11925,2.11951,2.11925,2.11951,8000000.0
2008-08-14 00:38:00,2.11962,2.11981,2.11945,2.11981,7000000.0
2008-08-14 00:39:00,2.11993,2.12046,2.11986,2.12046,10000000.0
2008-08-14 00:40:00,2.12073,2.12091,2.12059,2.12071,7000000.0
2008-08-14 00:41:00,2.12084,2.121,2.12079,2.121,10000000.0
2008-08-14 00:42:00,2.12134,2.12134,2.12063,2.12119,11000000.0
2008-08-14 00:43:00,2.12115,2.12134,2.12112,2.1212,8000000.0
2008-08-14 00:44:00,2.12142,2.12142,2.12114,2.12114,7000000.0
2008-08-14 00:45:00,2.12078,2.12078,2.12002,2.12053,8000000.0
2008-08-14 00:46:00,2.12091,2.12116,2.1209,2.1209,11000000.0
2008-08-14 00:47:00,2.12096,2.12111,2.12066,2.12066,7000000.0
2008-08-14 00:48:00,2.11979,2.12042,2.11979,2.12033,10000000.0
2008-08-14 00:49:00,2.12075,2.12152,2.12075,2.12152,10000000.0
2008-08-14 00:50:00,2.12107,2.12148,2.1209,2.12148,8000000.0
2008-08-14 00:51:00,2.12161,2.1218,2.12161,2.12176,7000000.0
2008-08-14 00:52:00,2.12195,2.1223,2.12187,2.1223,8000000.0
2008-08-14 00:53:00,2.12274,2.12297,2.12273,2.12273,10000000.0
2008-08-14 00:54:00,2.12258,2.12279,2.12258,2.12279,8000000.0
2008-08-14 00:55:00,2.1235,2.12368,2.1235,2.12361,7000000.0
2008-08-14 00:56:00,2.12385,2.12385,2.12331,2.12355,7000000.0
2008-08-14 00:57:00,2.12348,2.12369,2.12341,2.12341,8000000.0
2008-08-14 00:58:00,2.12361,2.12369,2.12344,2.12354,8000000.0
2008-08-14 00:59:00,2.12354,2.12354,2.12338,2.12338,7000000.0
2008-08-14 01:00:00,2.12343,2.12364,2.12343,2.12343,9000000.0
2008-08-14 01:01:00,2.12337,2.12359,2.12322,2.12359,7000000.0
2008-08-14 01:02:00,2.12337,2.12453,2.12324,2.12453,8000000.0
2008-08-14 01:03:00,2.12485,2.1253,2.12485,2.1253,10000000.0
2008-08-14 01:04:00,2.12537,2.12607,2.12537,2.12588,8000000.0
2008-08-14 01:05:00,2.12626,2.1264,2.12608,2.12608,7000000.0
2008-08-14 01:06:00,2.12601,2.1272,2.12601,2.1272,8000000.0
2008-08-14 01:07:00,2.12808,2.12825,2.12802,2.12802,7000000.0
2008-08-14 01:08:00,2.12804,2.12871,2.12804,2.12871,8000000.0
2008-08-14 01:09:00,2.12858,2.12872,2.1285,2.12863,7000000.0
2008-08-14 01:10:00,2.12879,2.12915,2.12879,2.1291,11000000.0
2008-08-14 01:11:00,2.12941,2.12941,2.12821,2.12821,11000000.0
2008-08-14 01:12:00,2.12851,2.12851,2.12815,2.12841,11000000.0
2008-08-14 01:13:00,2.12879,2.12879,2.12755,2.12755,7000000.0
2008-08-14 01:14:00,2.12744,2.12744,2.12671,2.12671,8000000.0
2008-08-14 01:15:00,2.12657,2.12762,2.12657,2.12762,7000000.0
2008-08-14 01:16:00,2.12836,2.12842,2.1282,2.12825,9000000.0
2008-08-14 01:17:00,2.12731,2.12742,2.12712,2.12742,8000000.0
2008-08-14 01:18:00,2.12756,2.12797,2.12756,2.12766,8000000.0
2008-08-14 01:19:00,2.12776,2.12811,2.12776,2.12799,7000000.0
2008-08-14 01:20:00,2.12778,2.12785,2.12681,2.12681,8000000.0
2008-08-14 01:21:00,2.12697,2.1272,2.12692,2.12692,7000000.0
2008-08-14 01:22:00,2.12691,2.12709,2.12691,2.12708,7000000.0
2008-08-14 01:23:00,2.12704,2.12704,2.12673,2.12673,7000000.0
2008-08-14 01:24:00,2.12683,2.12689,2.12657,2.12687,11000000.0
2008-08-14 01:25:00,2.1268,2.12684,2.12662,2.12684,7000000.0
2008-08-14 01:26:00,2.12754,2.12754,2.12633,2.12633,8000000.0
2008-08-14 01:27:00,2.12689,2.12689,2.12672,2.12689,7000000.0
2008-08-14 01:28:00,2.12694,2.12766,2.12686,2.12766,8000000.0
2008-08-14 01:29:00,2.12779,2.12814,2.12779,2.12814,10000000.0
2008-08-14 01:30:00,2.12934,2.13142,2.12934,2.13142,7000000.0
2008-08-14 01:31:00,2.13292,2.13292,2.13094,2.13094,7000000.0
2008-08-14 01:32:00,2.12871,2.1292,2.12831,2.1292,9000000.0
2008-08-14 01:33:00,2.12887,2.12959,2.12872,2.12959,7000000.0
2008-08-14 01:34:00,2.13086,2.13218,2.13086,2.13138,11000000.0
2008-08-14 01:35:00,2.13233,2.13322,2.13216,2.13322,8000000.0
2008-08-14 01:36:00,2.13356,2.13368,2.13336,2.13342,10000000.0
2008-08-14 01:37:00,2.13348,2.13426,2.13348,2.13426,8000000.0
2008-08-14 01:38:00,2.13431,2.13431,2.13278,2.13278,7000000.0
2008-08-14 01:39:00,2.13137,2.13383,2.13128,2.13383,9000000.0
2008-08-14 01:40:00,2.13521,2.13553,2.13501,2.13522,11000000.0
2008-08-14 01:41:00,2.13502,2.13503,2.13444,2.13444,5000000.0
2008-08-14 01:42:00,2.13396,2.13448,2.13396,2.13423,9000000.0
2008-08-14 01:43:00,2.13408,2.13408,2.13352,2.1336,9000000.0
2008-08-14 01:44:00,2.1338,2.13403,2.1338,2.13391,8000000.0
2008-08-14 01:45:00,2.13358,2.13358,2.13312,2.13312,7000000.0
2008-08-14 01:46:00,2.13307,2.13307,2.13246,2.13246,7000000.0
2008-08-14 01:47:00,2.133,2.13362,2.133,2.13362,7000000.0
2008-08-14 01:48:00,2.13372,2.13372,2.13362,2.13363,8000000.0
2008-08-14 01:49:00,2.13351,2.13371,2.1335,2.13356,8000000.0
2008-08-14 01:50:00,2.13312,2.13312,2.13108,2.13108,7000000.0
2008-08-14 01:51:00,2.131,2.13212,2.131,2.13212,10000000.0
2008-08-14 01:52:00,2.13233,2.13245,2.13228,2.13228,8000000.0
2008-08-14 01:53:00,2.13204,2.13204,2.13072,2.13079,8000000.0
2008-08-14 01:54:00,2.1308,2.13102,2.13068,2.131,10000000.0
2008-08-14 01:55:00,2.13061,2.13061,2.12949,2.12986,9000000.0
2008-08-14 01:56:00,2.12952,2.12952,2.12664,2.12773,10000000.0
2008-08-14 01:57:00,2.12777,2.12854,2.12777,2.12854,9000000.0
2008-08-14 01:58:00,2.12816,2.12816,2.12692,2.12724,8000000.0
2008-08-14 01:59:00,2.12791,2.12967,2.12791,2.12967,11000000.0
2008-08-14 02:00:00,2.13023,2.13029,2.13008,2.13021,8000000.0
2008-08-14 02:01:00,2.13046,2.13046,2.12926,2.12926,10000000.0
2008-08-14 02:02:00,2.12868,2.12868,2.12785,2.12785,13000000.0
2008-08-14 02:03:00,2.12729,2.12817,2.12727,2.12803,17000000.0
2008-08-14 02:04:00,2.12831,2.12847,2.12821,2.12821,12000000.0
2008-08-14 02:05:00,2.12884,2.12901,2.12816,2.12827,9000000.0
2008-08-14 02:06:00,2.12693,2.12714,2.12615,2.12714,7000000.0
2008-08-14 02:07:00,2.1269,2.1269,2.1265,2.12663,13000000.0
2008-08-14 02:08:00,2.12695,2.12725,2.12695,2.12722,16000000.0
2008-08-14 02:09:00,2.12726,2.12726,2.12712,2.12717,10000000.0
2008-08-14 02:10:00,2.12673,2.12673,2.1254,2.1262,8000000.0
2008-08-14 02:11:00,2.12665,2.12697,2.12665,2.12695,7000000.0
2008-08-14 02:12:00,2.12578,2.12618,2.12524,2.12618,14000000.0
2008-08-14 02:13:00,2.12558,2.12558,2.12522,2.12554,7000000.0
2008-08-14 02:14:00,2.1261,2.12636,2.1261,2.12636,7000000.0
2008-08-14 02:15:00,2.12649,2.12652,2.12647,2.12652,7000000.0
2008-08-14 02:16:00,2.12645,2.12699,2.12612,2.12699,8000000.0
2008-08-14 02:17:00,2.12704,2.12709,2.12702,2.12704,7000000.0
2008-08-14 02:18:00,2.12701,2.1271,2.12685,2.1271,11000000.0
2008-08-14 02:19:00,2.12716,2.12716,2.12708,2.12715,7000000.0
2008-08-14 02:20:00,2.12757,2.12801,2.12757,2.12801,12000000.0
2008-08-14 02:21:00,2.12816,2.12844,2.12816,2.12841,12000000.0
2008-08-14 02:22:00,2.12879,2.12895,2.12862,2.12895,7000000.0
2008-08-14 02:23:00,2.12917,2.12972,2.12917,2.12972,9000000.0
2008-08-14 02:24:00,2.12978,2.12978,2.12941,2.12964,8000000.0
2008-08-14 02:25:00,2.13003,2.13114,2.13003,2.13114,16000000.0
2008-08-14 02:26:00,2.13183,2.13204,2.13153,2.13173,20000000.0
2008-08-14 02:27:00,2.13168,2.13178,2.13161,2.13178,18000000.0
2008-08-14 02:28:00,2.13235,2.13261,2.13179,2.13179,10000000.0
2008-08-14 02:29:00,2.13198,2.13252,2.13198,2.13252,10000000.0
2008-08-14 02:30:00,2.13228,2.13236,2.13131,2.13131,10000000.0
2008-08-14 02:31:00,2.13038,2.13055,2.12999,2.13006,9000000.0
2008-08-14 02:32:00,2.13073,2.13073,2.13015,2.13019,15000000.0
2008-08-14 02:33:00,2.13032,2.13032,2.12985,2.12985,14000000.0
2008-08-14 02:34:00,2.12953,2.1296,2.12919,2.12919,9000000.0
2008-08-14 02:35:00,2.12927,2.12957,2.12927,2.12949,7000000.0
2008-08-14 02:36:00,2.13002,2.13002,2.12987,2.12995,11000000.0
2008-08-14 02:37:00,2.12991,2.12999,2.12983,2.12989,7000000.0
2008-08-14 02:38:00,2.12934,2.12934,2.12912,2.12917,7000000.0
2008-08-14 02:39:00,2.12889,2.12945,2.12889,2.12945,13000000.0
2008-08-14 02:40:00,2.12967,2.12967,2.12941,2.12941,11000000.0
2008-08-14 02:41:00,2.12879,2.12921,2.12879,2.12921,8000000.0
2008-08-14 02:42:00,2.12921,2.1294,2.12904,2.12904,10000000.0
2008-08-14 02:43:00,2.12902,2.1291,2.12892,2.1291,8000000.0
2008-08-14 02:44:00,2.12842,2.12842,2.12772,2.12821,10000000.0
2008-08-14 02:45:00,2.12828,2.12841,2.12821,2.12821,10000000.0
2008-08-14 02:46:00,2.12816,2.12828,2.12799,2.12811,10000000.0
2008-08-14 02:47:00,2.12806,2.12852,2.12806,2.12852,8000000.0
2008-08-14 02:48:00,2.12864,2.12927,2.12864,2.12927,11000000.0
2008-08-14 02:49:00,2.12951,2.12951,2.12892,2.12945,10000000.0
2008-08-14 02:50:00,2.12946,2.12946,2.12888,2.12888,5000000.0
2008-08-14 02:51:00,2.12898,2.12898,2.12827,2.12827,10000000.0
2008-08-14 02:52:00,2.12781,2.12781,2.12701,2.12701,10000000.0
2008-08-14 02:53:00,2.12643,2.12643,2.12566,2.12566,8000000.0
2008-08-14 02:54:00,2.12549,2.1256,2.12547,2.12556,7000000.0
2008-08-14 02:55:00,2.12589,2.12662,2.12589,2.12651,8000000.0
2008-08-14 02:56:00,2.12624,2.12654,2.12619,2.1265,7000000.0
2008-08-14 02:57:00,2.12654,2.12654,2.12549,2.12553,8000000.0
2008-08-14 02:58:00,2.12588,2.12601,2.12572,2.12587,12000000.0
2008-08-14 02:59:00,2.12587,2.12613,2.12587,2.12597,19000000.0
2008-08-14 03:00:00,2.12612,2.12641,2.12612,2.12627,7000000.0
2008-08-14 03:01:00,2.12612,2.12612,2.12603,2.12606,10000000.0
2008-08-14 03:02:00,2.1261,2.1261,2.12589,2.12601,7000000.0
2008-08-14 03:03:00,2.12595,2.12596,2.12578,2.12588,11000000.0
2008-08-14 03:04:00,2.1258,2.1258,2.12546,2.12553,7000000.0
2008-08-14 03:05:00,2.12572,2.12711,2.12569,2.12711,10000000.0
2008-08-14 03:06:00,2.12705,2.1276,2.12705,2.12747,11000000.0
2008-08-14 03:07:00,2.12711,2.12761,2.12711,2.12761,7000000.0
2008-08-14 03:08:00,2.12779,2.12779,2.12734,2.12734,8000000.0
2008-08-14 03:09:00,2.12678,2.12684,2.12655,2.12657,10000000.0
2008-08-14 03:10:00,2.12673,2.12682,2.12644,2.12663,10000000.0
2008-08-14 03:11:00,2.12661,2.12666,2.12647,2.12663,8000000.0
2008-08-14 03:12:00,2.12695,2.1273,2.12695,2.12697,7000000.0
2008-08-14 03:13:00,2.12645,2.12697,2.12645,2.12684,10000000.0
2008-08-14 03:14:00,2.12688,2.12726,2.12688,2.12691,16000000.0
2008-08-14 03:15:00,2.12717,2.12723,2.12642,2.12662,11000000.0
2008-08-14 03:16:00,2.1268,2.1269,2.12665,2.12683,7000000.0
2008-08-14 03:17:00,2.12723,2.12728,2.12711,2.12728,8000000.0
2008-08-14 03:18:00,2.12725,2.12725,2.12682,2.12707,10000000.0
2008-08-14 03:19:00,2.12703,2.12703,2.12664,2.12664,7000000.0
2008-08-14 03:20:00,2.12688,2.12706,2.12688,2.12695,7000000.0
2008-08-14 03:21:00,2.12693,2.12723,2.12691,2.12715,7000000.0
2008-08-14 03:22:00,2.12791,2.12816,2.12621,2.12621,8000000.0
2008-08-14 03:23:00,2.12838,2.12862,2.12825,2.12825,9000000.0
2008-08-14 03:24:00,2.12785,2.12797,2.12782,2.12782,7000000.0
2008-08-14 03:25:00,2.12767,2.12772,2.12747,2.1275,23000000.0
2008-08-14 03:26:00,2.12721,2.12765,2.12721,2.12765,9000000.0
2008-08-14 03:27:00,2.12776,2.12848,2.12776,2.12848,7000000.0
2008-08-14 03:28:00,2.12868,2.12923,2.12868,2.12923,7000000.0
2008-08-14 03:29:00,2.12915,2.12915,2.12895,2.12899,8000000.0
2008-08-14 03:30:00,2.12901,2.12929,2.12896,2.12896,10000000.0
2008-08-14 03:31:00,2.12909,2.12967,2.12909,2.12949,8000000.0
2008-08-14 03:32:00,2.12955,2.12972,2.12955,2.12972,10000000.0
2008-08-14 03:33:00,2.13001,2.1301,2.1299,2.13,7000000.0
2008-08-14 03:34:00,2.12964,2.12964,2.12953,2.1296,11000000.0
2008-08-14 03:35:00,2.12996,2.13042,2.12991,2.13042,8000000.0
2008-08-14 03:36:00,2.13038,2.13044,2.13,2.13019,8000000.0
2008-08-14 03:37:00,2.12974,2.12989,2.12953,2.12953,8000000.0
2008-08-14 03:38:00,2.1296,2.1296,2.12926,2.12931,8000000.0
2008-08-14 03:39:00,2.12902,2.12922,2.12895,2.12906,10000000.0
2008-08-14 03:40:00,2.13024,2.13064,2.13024,2.13054,7000000.0
2008-08-14 03:41:00,2.13032,2.13051,2.13017,2.13051,8000000.0
2008-08-14 03:42:00,2.13118,2.13123,2.13118,2.13123,2000000.0
2008-08-14 03:43:00,2.13115,2.13117,2.13079,2.13079,9000000.0
2008-08-14 03:44:00,2.13023,2.13023,2.1299,2.12998,9000000.0
2008-08-14 03:45:00,2.13045,2.13058,2.13037,2.13042,7000000.0
2008-08-14 03:46:00,2.13019,2.13062,2.13019,2.13027,8000000.0
2008-08-14 03:47:00,2.1303,2.13053,2.12997,2.13053,9000000.0
2008-08-14 03:48:00,2.13044,2.13062,2.13026,2.13058,10000000.0
2008-08-14 03:49:00,2.13066,2.13069,2.1302,2.1302,23000000.0
2008-08-14 03:50:00,2.12985,2.12985,2.12918,2.12958,7000000.0
2008-08-14 03:51:00,2.13009,2.13009,2.12984,2.12986,8000000.0
2008-08-14 03:52:00,2.1299,2.1299,2.12965,2.12973,9000000.0
2008-08-14 03:53:00,2.12942,2.12956,2.12935,2.12935,8000000.0
2008-08-14 03:54:00,2.12914,2.12919,2.12874,2.12895,9000000.0
2008-08-14 03:55:00,2.12853,2.12862,2.12818,2.12818,10000000.0
2008-08-14 03:56:00,2.12694,2.12694,2.1268,2.12687,12000000.0
2008-08-14 03:57:00,2.12742,2.12783,2.12742,2.12783,9000000.0
2008-08-14 03:58:00,2.12719,2.12791,2.12719,2.12791,8000000.0
2008-08-14 03:59:00,2.12777,2.12777,2.12603,2.12603,7000000.0
2008-08-14 04:00:00,2.1256,2.12625,2.1254,2.12622,18000000.0
2008-08-14 04:01:00,2.1262,2.12748,2.1262,2.12748,8000000.0
2008-08-14 04:02:00,2.1288,2.1288,2.12782,2.12782,25000000.0
2008-08-14 04:03:00,2.12721,2.12738,2.12656,2.12656,12000000.0
2008-08-14 04:04:00,2.12668,2.12679,2.12649,2.12649,9000000.0
2008-08-14 04:05:00,2.12638,2.12658,2.12599,2.12599,7000000.0
2008-08-14 04:06:00,2.12568,2.12582,2.12547,2.12577,11000000.0
2008-08-14 04:07:00,2.12583,2.12583,2.12567,2.12577,7000000.0
2008-08-14 04:08:00,2.12599,2.12666,2.12599,2.12652,10000000.0
2008-08-14 04:09:00,2.12671,2.12687,2.12648,2.12648,8000000.0
2008-08-14 04:10:00,2.1263,2.12684,2.1263,2.12684,9000000.0
2008-08-14 04:11:00,2.12732,2.12732,2.12697,2.12697,7000000.0
2008-08-14 04:12:00,2.12656,2.12704,2.12631,2.12631,11000000.0
2008-08-14 04:13:00,2.12612,2.12617,2.12555,2.12555,8000000.0
2008-08-14 04:14:00,2.12542,2.12546,2.12529,2.12546,7000000.0
2008-08-14 04:15:00,2.12545,2.12593,2.12545,2.12585,8000000.0
2008-08-14 04:16:00,2.12569,2.12578,2.12563,2.12563,8000000.0
2008-08-14 04:17:00,2.12602,2.12632,2.12602,2.12632,19000000.0
2008-08-14 04:18:00,2.12644,2.12713,2.12644,2.12713,8000000.0
2008-08-14 04:19:00,2.12689,2.12717,2.12671,2.12702,21000000.0
2008-08-14 04:20:00,2.12704,2.12766,2.12704,2.12713,11000000.0
2008-08-14 04:21:00,2.12718,2.12729,2.12711,2.12729,7000000.0
2008-08-14 04:22:00,2.12769,2.12821,2.12769,2.12812,8000000.0
2008-08-14 04:23:00,2.12825,2.12825,2.12768,2.12768,9000000.0
2008-08-14 04:24:00,2.12692,2.12721,2.12692,2.12711,12000000.0
2008-08-14 04:25:00,2.12724,2.12776,2.12716,2.12776,9000000.0
2008-08-14 04:26:00,2.12804,2.12846,2.12804,2.12806,8000000.0
2008-08-14 04:27:00,2.12787,2.1281,2.12758,2.12764,9000000.0
2008-08-14 04:28:00,2.12837,2.12875,2.12831,2.12875,14000000.0
2008-08-14 04:29:00,2.12846,2.12846,2.12818,2.12818,16000000.0
2008-08-14 04:30:00,2.12814,2.12884,2.12792,2.12875,25000000.0
2008-08-14 04:31:00,2.12907,2.12917,2.1288,2.12885,8000000.0
2008-08-14 04:32:00,2.1293,2.12931,2.12878,2.12881,8000000.0
2008-08-14 04:33:00,2.12884,2.12918,2.12869,2.12918,10000000.0
2008-08-14 04:34:00,2.12923,2.12923,2.12876,2.12876,10000000.0
2008-08-14 04:35:00,2.12868,2.12885,2.12868,2.12885,9000000.0
2008-08-14 04:36:00,2.129,2.12902,2.12892,2.12893,7000000.0
2008-08-14 04:37:00,2.12884,2.12891,2.12878,2.12878,7000000.0
2008-08-14 04:38:00,2.12866,2.12866,2.12851,2.12851,3000000.0
2008-08-14 04:39:00,2.12869,2.12951,2.12869,2.12923,8000000.0
2008-08-14 04:40:00,2.12908,2.12949,2.1287,2.12949,11000000.0
2008-08-14 04:41:00,2.12962,2.13016,2.12952,2.12997,9000000.0
2008-08-14 04:42:00,2.12988,2.13023,2.12988,2.13012,11000000.0
2008-08-14 04:43:00,2.12984,2.12984,2.12954,2.12954,9000000.0
2008-08-14 04:44:00,2.12972,2.13067,2.12972,2.13067,8000000.0
2008-08-14 04:45:00,2.13078,2.13105,2.13078,2.13105,9000000.0
2008-08-14 04:46:00,2.13093,2.13093,2.13012,2.13012,7000000.0
2008-08-14 04:47:00,2.13047,2.13053,2.13015,2.1304,8000000.0
2008-08-14 04:48:00,2.13073,2.13091,2.13073,2.13091,7000000.0
2008-08-14 04:49:00,2.1307,2.13125,2.13055,2.13125,8000000.0
2008-08-14 04:50:00,2.13113,2.13113,2.13069,2.13069,7000000.0
2008-08-14 04:51:00,2.13084,2.13097,2.13069,2.13069,15000000.0
2008-08-14 04:52:00,2.13047,2.13053,2.13025,2.13051,9000000.0
2008-08-14 04:53:00,2.13002,2.13002,2.12944,2.12944,8000000.0
2008-08-14 04:54:00,2.12941,2.12982,2.12941,2.12982,11000000.0
2008-08-14 04:55:00,2.12998,2.13031,2.12998,2.13031,11000000.0
2008-08-14 04:56:00,2.1299,2.1299,2.1296,2.1296,12000000.0
2008-08-14 04:57:00,2.12945,2.12953,2.12929,2.12929,8000000.0
2008-08-14 04:58:00,2.12929,2.12954,2.12929,2.12953,9000000.0
2008-08-14 04:59:00,2.12947,2.12962,2.12942,2.12962,12000000.0
2008-08-14 05:00:00,2.12976,2.13014,2.12976,2.13014,9000000.0
2008-08-14 05:01:00,2.13,2.13022,2.12999,2.13022,7000000.0
2008-08-14 05:02:00,2.13032,2.13036,2.13025,2.13026,7000000.0
2008-08-14 05:03:00,2.13029,2.13066,2.13029,2.13066,8000000.0
2008-08-14 05:04:00,2.13033,2.13033,2.12997,2.13013,9000000.0
2008-08-14 05:05:00,2.12959,2.13,2.12959,2.12966,13000000.0
2008-08-14 05:06:00,2.12967,2.12984,2.12964,2.12977,8000000.0
2008-08-14 05:07:00,2.1296,2.1296,2.12943,2.12943,10000000.0
2008-08-14 05:08:00,2.12933,2.12952,2.12933,2.12943,10000000.0
2008-08-14 05:09:00,2.12916,2.12943,2.12913,2.12943,16000000.0
2008-08-14 05:10:00,2.12972,2.12972,2.12899,2.12952,12000000.0
2008-08-14 05:11:00,2.12917,2.12932,2.12913,2.12913,11000000.0
2008-08-14 05:12:00,2.12907,2.1293,2.12907,2.1293,16000000.0
2008-08-14 05:13:00,2.12923,2.12931,2.12914,2.12915,9000000.0
2008-08-14 05:14:00,2.12906,2.12912,2.12906,2.12908,12000000.0
2008-08-14 05:15:00,2.12867,2.12919,2.12867,2.12899,8000000.0
2008-08-14 05:16:00,2.12903,2.12908,2.12903,2.12907,11000000.0
2008-08-14 05:17:00,2.12911,2.12939,2.12911,2.1293,9000000.0
2008-08-14 05:18:00,2.12932,2.12932,2.12916,2.12916,16000000.0
2008-08-14 05:19:00,2.12915,2.12948,2.12915,2.12948,9000000.0
2008-08-14 05:20:00,2.12963,2.13042,2.12963,2.13042,11000000.0
2008-08-14 05:21:00,2.1306,2.13079,2.1306,2.13079,15000000.0
2008-08-14 05:22:00,2.13059,2.13073,2.13026,2.13066,28000000.0
2008-08-14 05:23:00,2.13017,2.1308,2.13017,2.1308,26000000.0
2008-08-14 05:24:00,2.13095,2.13171,2.13095,2.1317,27000000.0
2008-08-14 05:25:00,2.13185,2.13189,2.13161,2.13161,47000000.0
2008-08-14 05:26:00,2.13205,2.13224,2.132,2.1321,38000000.0
2008-08-14 05:27:00,2.13211,2.13211,2.1319,2.13196,7000000.0
2008-08-14 05:28:00,2.13194,2.13194,2.13188,2.13194,22000000.0
2008-08-14 05:29:00,2.13209,2.13219,2.13199,2.13199,11000000.0
2008-08-14 05:30:00,2.13168,2.13185,2.13168,2.13175,7000000.0
2008-08-14 05:31:00,2.13163,2.13195,2.13163,2.13174,10000000.0
2008-08-14 05:32:00,2.13155,2.13155,2.13088,2.13093,10000000.0
2008-08-14 05:33:00,2.13121,2.13145,2.13121,2.13144,8000000.0
2008-08-14 05:34:00,2.13125,2.13172,2.13125,2.13172,8000000.0
2008-08-14 05:35:00,2.13173,2.13186,2.13153,2.13153,10000000.0
2008-08-14 05:36:00,2.13141,2.13141,2.13102,2.13102,15000000.0
2008-08-14 05:37:00,2.13103,2.13114,2.13091,2.13091,11000000.0
2008-08-14 05:38:00,2.13086,2.13157,2.13086,2.13157,11000000.0
2008-08-14 05:39:00,2.13173,2.13173,2.1303,2.13045,7000000.0
2008-08-14 05:40:00,2.13061,2.13077,2.13033,2.13077,9000000.0
2008-08-14 05:41:00,2.13086,2.13093,2.13067,2.13086,9000000.0
2008-08-14 05:42:00,2.13103,2.13108,2.13102,2.13108,16000000.0
2008-08-14 05:43:00,2.13089,2.13096,2.13028,2.13057,8000000.0
2008-08-14 05:44:00,2.1303,2.1303,2.13024,2.1303,9000000.0
2008-08-14 05:45:00,2.13039,2.13053,2.13034,2.13053,13000000.0
2008-08-14 05:46:00,2.13074,2.13074,2.13058,2.13063,10000000.0
2008-08-14 05:47:00,2.13057,2.13067,2.13033,2.13067,15000000.0
2008-08-14 05:48:00,2.13068,2.13068,2.13031,2.13031,11000000.0
2008-08-14 05:49:00,2.13021,2.13023,2.13004,2.13004,8000000.0
2008-08-14 05:50:00,2.13001,2.13001,2.12994,2.12994,13000000.0
2008-08-14 05:51:00,2.13042,2.13053,2.13041,2.13051,30000000.0
2008-08-14 05:52:00,2.13062,2.13077,2.13062,2.13077,15000000.0
2008-08-14 05:53:00,2.13047,2.13054,2.13047,2.13051,8000000.0
2008-08-14 05:54:00,2.13051,2.13081,2.13051,2.13081,16000000.0
2008-08-14 05:55:00,2.13085,2.1311,2.13037,2.13042,11000000.0
2008-08-14 05:56:00,2.1303,2.13065,2.1303,2.13065,33000000.0
2008-08-14 05:57:00,2.1305,2.1307,2.1305,2.1307,11000000.0
2008-08-14 05:58:00,2.13054,2.13091,2.13054,2.13091,19000000.0
2008-08-14 05:59:00,2.13096,2.13116,2.13096,2.13116,12000000.0
2008-08-14 06:00:00,2.13102,2.13119,2.13101,2.1311,25000000.0
2008-08-14 06:01:00,2.13077,2.13086,2.13046,2.13046,16000000.0
2008-08-14 06:02:00,2.13055,2.13078,2.13055,2.13069,13000000.0
2008-08-14 06:03:00,2.13091,2.13108,2.13084,2.13084,22000000.0
2008-08-14 06:04:00,2.13105,2.13105,2.12993,2.12993,11000000.0
2008-08-14 06:05:00,2.12935,2.12935,2.12857,2.12889,9000000.0
2008-08-14 06:06:00,2.12883,2.12936,2.12883,2.12932,8000000.0
2008-08-14 06:07:00,2.12932,2.12939,2.12918,2.12918,10000000.0
2008-08-14 06:08:00,2.12932,2.12948,2.12929,2.12944,8000000.0
2008-08-14 06:09:00,2.12864,2.12926,2.12857,2.12857,10000000.0
2008-08-14 06:10:00,2.1294,2.12948,2.1293,2.12948,8000000.0
2008-08-14 06:11:00,2.12942,2.12954,2.12942,2.12944,7000000.0
2008-08-14 06:12:00,2.12963,2.13005,2.12955,2.13005,10000000.0
2008-08-14 06:13:00,2.12998,2.12999,2.12991,2.12991,15000000.0
2008-08-14 06:14:00,2.1298,2.1298,2.1293,2.1293,10000000.0
2008-08-14 06:15:00,2.12938,2.12986,2.12937,2.12986,18000000.0
2008-08-14 06:16:00,2.12996,2.12996,2.12982,2.12984,11000000.0
2008-08-14 06:17:00,2.12946,2.1299,2.12926,2.1299,7000000.0
2008-08-14 06:18:00,2.13051,2.13051,2.13018,2.13022,13000000.0
2008-08-14 06:19:00,2.13027,2.13048,2.13024,2.1304,12000000.0
2008-08-14 06:20:00,2.13028,2.13028,2.12969,2.12984,18000000.0
2008-08-14 06:21:00,2.12957,2.12985,2.12936,2.1294,26000000.0
2008-08-14 06:22:00,2.1293,2.12961,2.1293,2.12937,10000000.0
2008-08-14 06:23:00,2.12948,2.12981,2.12948,2.12981,11000000.0
2008-08-14 06:24:00,2.12973,2.12973,2.12885,2.12952,11000000.0
2008-08-14 06:25:00,2.12992,2.12993,2.12981,2.12989,10000000.0
2008-08-14 06:26:00,2.13009,2.13016,2.12991,2.13005,7000000.0
2008-08-14 06:27:00,2.13061,2.13061,2.13047,2.13052,8000000.0
2008-08-14 06:28:00,2.13074,2.13082,2.13023,2.13023,7000000.0
2008-08-14 06:29:00,2.12996,2.1305,2.12996,2.1305,9000000.0
2008-08-14 06:30:00,2.13061,2.13061,2.1305,2.13055,11000000.0
2008-08-14 06:31:00,2.13024,2.13024,2.12873,2.12873,20000000.0
2008-08-14 06:32:00,2.12854,2.12912,2.12854,2.12912,31000000.0
2008-08-14 06:33:00,2.12947,2.12961,2.12947,2.12948,17000000.0
2008-08-14 06:34:00,2.12947,2.12954,2.12944,2.12946,9000000.0
2008-08-14 06:35:00,2.12943,2.12955,2.12943,2.12955,8000000.0
2008-08-14 06:36:00,2.1296,2.12964,2.12948,2.12948,10000000.0
2008-08-14 06:37:00,2.12966,2.12989,2.12966,2.12989,7000000.0
2008-08-14 06:38:00,2.12988,2.12997,2.12977,2.12984,8000000.0
2008-08-14 06:39:00,2.12977,2.12977,2.1295,2.12957,12000000.0
2008-08-14 06:40:00,2.12957,2.12957,2.12915,2.12915,7000000.0
2008-08-14 06:41:00,2.12912,2.12925,2.12907,2.1292,7000000.0
2008-08-14 06:42:00,2.12945,2.12986,2.12945,2.12976,7000000.0
2008-08-14 06:43:00,2.12971,2.12978,2.12969,2.12969,9000000.0
2008-08-14 06:44:00,2.1295,2.1295,2.12899,2.12899,11000000.0
2008-08-14 06:45:00,2.12931,2.12931,2.12896,2.12896,8000000.0
2008-08-14 06:46:00,2.12859,2.12859,2.12806,2.12818,8000000.0
2008-08-14 06:47:00,2.12811,2.12813,2.12616,2.12797,8000000.0
2008-08-14 06:48:00,2.12799,2.12807,2.12794,2.12795,8000000.0
2008-08-14 06:49:00,2.12794,2.12803,2.12788,2.12797,9000000.0
2008-08-14 06:50:00,2.12804,2.1283,2.12786,2.12786,9000000.0
2008-08-14 06:51:00,2.12802,2.12853,2.12802,2.12832,11000000.0
2008-08-14 06:52:00,2.12808,2.12812,2.12789,2.12812,7000000.0
2008-08-14 06:53:00,2.1285,2.12856,2.12849,2.12852,8000000.0
2008-08-14 06:54:00,2.1286,2.12861,2.12829,2.12834,11000000.0
2008-08-14 06:55:00,2.12824,2.12837,2.12824,2.12837,8000000.0
2008-08-14 06:56:00,2.12849,2.12885,2.12849,2.12852,13000000.0
2008-08-14 06:57:00,2.12831,2.12839,2.12807,2.12807,18000000.0
2008-08-14 06:58:00,2.12806,2.12843,2.12775,2.12775,16000000.0
2008-08-14 06:59:00,2.12705,2.12711,2.12695,2.12695,11000000.0
2008-08-14 07:00:00,2.1269,2.1269,2.12641,2.12641,8000000.0
2008-08-14 07:01:00,2.12637,2.12642,2.12632,2.12636,14000000.0
2008-08-14 07:02:00,2.12611,2.12611,2.12553,2.12564,18000000.0
2008-08-14 07:03:00,2.12557,2.12557,2.12533,2.12533,8000000.0
2008-08-14 07:04:00,2.12488,2.12521,2.12478,2.12521,8000000.0
2008-08-14 07:05:00,2.12566,2.1257,2.12524,2.12567,10000000.0
2008-08-14 07:06:00,2.12586,2.12587,2.12548,2.12548,8000000.0
2008-08-14 07:07:00,2.12537,2.12537,2.12481,2.12481,15000000.0
2008-08-14 07:08:00,2.12522,2.12543,2.12514,2.12538,18000000.0
2008-08-14 07:09:00,2.12537,2.1258,2.12537,2.12572,8000000.0
2008-08-14 07:10:00,2.12562,2.12565,2.12556,2.12564,18000000.0
2008-08-14 07:11:00,2.12608,2.1262,2.12591,2.1262,11000000.0
2008-08-14 07:12:00,2.12618,2.12639,2.12617,2.1262,11000000.0
2008-08-14 07:13:00,2.12579,2.12597,2.12573,2.12573,9000000.0
2008-08-14 07:14:00,2.12555,2.12555,2.1253,2.12548,12000000.0
2008-08-14 07:15:00,2.1255,2.12552,2.12543,2.12547,7000000.0
2008-08-14 07:16:00,2.12525,2.12525,2.12454,2.12454,12000000.0
2008-08-14 07:17:00,2.12457,2.12501,2.12455,2.12501,15000000.0
2008-08-14 07:18:00,2.12554,2.12554,2.125,2.125,8000000.0
2008-08-14 07:19:00,2.12501,2.12501,2.12479,2.12487,7000000.0
2008-08-14 07:20:00,2.12497,2.12497,2.12453,2.12453,9000000.0
2008-08-14 07:21:00,2.12482,2.1251,2.12463,2.1251,10000000.0
2008-08-14 07:22:00,2.12557,2.1256,2.12553,2.12554,7000000.0
2008-08-14 07:23:00,2.12575,2.12658,2.12575,2.12658,11000000.0
2008-08-14 07:24:00,2.12654,2.12679,2.12654,2.12679,23000000.0
2008-08-14 07:25:00,2.12682,2.12682,2.12661,2.12663,28000000.0
2008-08-14 07:26:00,2.12662,2.12669,2.12649,2.12664,14000000.0
2008-08-14 07:27:00,2.12655,2.1267,2.12653,2.12668,20000000.0
2008-08-14 07:28:00,2.12658,2.12658,2.12635,2.12635,17000000.0
2008-08-14 07:29:00,2.12629,2.12659,2.12629,2.12636,27000000.0
2008-08-14 07:30:00,2.12628,2.12647,2.12627,2.12634,20000000.0
2008-08-14 07:31:00,2.12657,2.12742,2.12657,2.12736,7000000.0
2008-08-14 07:32:00,2.12726,2.1273,2.12713,2.12725,11000000.0
2008-08-14 07:33:00,2.12714,2.12734,2.12678,2.12678,22000000.0
2008-08-14 07:34:00,2.12673,2.1269,2.1267,2.12676,16000000.0
2008-08-14 07:35:00,2.12658,2.1269,2.12658,2.1269,15000000.0
2008-08-14 07:36:00,2.12678,2.12678,2.12627,2.12627,8000000.0
2008-08-14 07:37:00,2.12625,2.12644,2.12625,2.1264,12000000.0
2008-08-14 07:38:00,2.12631,2.12669,2.12631,2.12668,7000000.0
2008-08-14 07:39:00,2.12687,2.1276,2.12687,2.12758,14000000.0
2008-08-14 07:40:00,2.1274,2.12768,2.12709,2.12709,9000000.0
2008-08-14 07:41:00,2.12758,2.12785,2.12758,2.12784,24000000.0
2008-08-14 07:42:00,2.12787,2.12863,2.12787,2.12825,17000000.0
2008-08-14 07:43:00,2.12836,2.12836,2.12792,2.12808,22000000.0
2008-08-14 07:44:00,2.12809,2.12843,2.12809,2.12836,10000000.0
2008-08-14 07:45:00,2.1285,2.12855,2.1282,2.1282,15000000.0
2008-08-14 07:46:00,2.12825,2.12853,2.12795,2.12795,17000000.0
2008-08-14 07:47:00,2.12783,2.12783,2.12678,2.12678,15000000.0
2008-08-14 07:48:00,2.12666,2.12674,2.12592,2.12592,10000000.0
2008-08-14 07:49:00,2.12617,2.12663,2.12617,2.12663,20000000.0
2008-08-14 07:50:00,2.12697,2.1273,2.12673,2.12673,17000000.0
2008-08-14 07:51:00,2.1266,2.1266,2.12615,2.12615,15000000.0
2008-08-14 07:52:00,2.12639,2.12661,2.12624,2.12624,29000000.0
2008-08-14 07:53:00,2.12653,2.1268,2.12653,2.12669,13000000.0
2008-08-14 07:54:00,2.12664,2.12664,2.12626,2.12626,23000000.0
2008-08-14 07:55:00,2.12626,2.12659,2.12626,2.12627,27000000.0
2008-08-14 07:56:00,2.1267,2.12704,2.1267,2.12678,18000000.0
2008-08-14 07:57:00,2.12699,2.12736,2.12683,2.12736,20000000.0
2008-08-14 07:58:00,2.12735,2.12747,2.12711,2.12725,13000000.0
2008-08-14 07:59:00,2.12671,2.12671,2.12627,2.12627,23000000.0
2008-08-14 08:00:00,2.12706,2.12786,2.12706,2.12749,31000000.0
2008-08-14 08:01:00,2.12743,2.12821,2.12743,2.12821,13000000.0
2008-08-14 08:02:00,2.12884,2.12925,2.1288,2.1291,12000000.0
2008-08-14 08:03:00,2.12836,2.12837,2.12785,2.12785,20000000.0
2008-08-14 08:04:00,2.1272,2.12721,2.12676,2.12721,30000000.0
2008-08-14 08:05:00,2.12728,2.12728,2.12653,2.12653,9000000.0
2008-08-14 08:06:00,2.12654,2.12662,2.1264,2.12643,21000000.0
2008-08-14 08:07:00,2.12643,2.12661,2.1264,2.12661,15000000.0
2008-08-14 08:08:00,2.12673,2.12721,2.12655,2.12655,25000000.0
2008-08-14 08:09:00,2.12651,2.12651,2.12626,2.12638,23000000.0
2008-08-14 08:10:00,2.12602,2.12608,2.12573,2.12573,27000000.0
2008-08-14 08:11:00,2.12601,2.12664,2.12576,2.12662,18000000.0
2008-08-14 08:12:00,2.12601,2.12612,2.12575,2.12612,22000000.0
2008-08-14 08:13:00,2.12638,2.12638,2.1246,2.1246,18000000.0
2008-08-14 08:14:00,2.12436,2.12473,2.12434,2.12469,33000000.0
2008-08-14 08:15:00,2.12491,2.12564,2.12491,2.12564,21000000.0
2008-08-14 08:16:00,2.12637,2.12637,2.12566,2.12566,21000000.0
2008-08-14 08:17:00,2.12523,2.12552,2.12514,2.12552,19000000.0
2008-08-14 08:18:00,2.12545,2.1258,2.12545,2.1258,17000000.0
2008-08-14 08:19:00,2.12614,2.12617,2.12546,2.12546,16000000.0
2008-08-14 08:20:00,2.12557,2.12621,2.12557,2.12621,13000000.0
2008-08-14 08:21:00,2.1266,2.12694,2.12654,2.12694,18000000.0
2008-08-14 08:22:00,2.12691,2.12691,2.12551,2.12551,26000000.0
2008-08-14 08:23:00,2.12585,2.12599,2.12552,2.12552,16000000.0
2008-08-14 08:24:00,2.12561,2.12598,2.12561,2.1258,28000000.0
2008-08-14 08:25:00,2.12585,2.12608,2.12569,2.12596,49000000.0
2008-08-14 08:26:00,2.12612,2.12624,2.12583,2.12614,14000000.0
2008-08-14 08:27:00,2.12578,2.12602,2.12559,2.12602,31000000.0
2008-08-14 08:28:00,2.12614,2.12614,2.12574,2.12574,28000000.0
2008-08-14 08:29:00,2.12512,2.12552,2.12361,2.12361,32000000.0
2008-08-14 08:30:00,2.12472,2.12533,2.12472,2.12506,28000000.0
2008-08-14 08:31:00,2.12528,2.12597,2.12508,2.12597,40000000.0
2008-08-14 08:32:00,2.12643,2.12646,2.12616,2.12643,51000000.0
2008-08-14 08:33:00,2.12636,2.12643,2.12624,2.12643,48000000.0
2008-08-14 08:34:00,2.12656,2.1266,2.12579,2.12591,49000000.0
2008-08-14 08:35:00,2.12616,2.1263,2.12588,2.1261,39000000.0
2008-08-14 08:36:00,2.12604,2.12613,2.12595,2.12595,12000000.0
2008-08-14 08:37:00,2.1259,2.1259,2.12554,2.12554,25000000.0
2008-08-14 08:38:00,2.12539,2.12542,2.12536,2.12539,21000000.0
2008-08-14 08:39:00,2.12529,2.12535,2.12513,2.12535,23000000.0
2008-08-14 08:40:00,2.12521,2.12568,2.12521,2.12562,36000000.0
2008-08-14 08:41:00,2.12541,2.12541,2.12484,2.12484,30000000.0
2008-08-14 08:42:00,2.12459,2.12459,2.12416,2.12416,17000000.0
2008-08-14 08:43:00,2.1244,2.1244,2.12393,2.12428,23000000.0
2008-08-14 08:44:00,2.12423,2.12423,2.12397,2.12403,17000000.0
2008-08-14 08:45:00,2.1235,2.1235,2.12325,2.12348,37000000.0
2008-08-14 08:46:00,2.12359,2.12399,2.12359,2.1238,23000000.0
2008-08-14 08:47:00,2.12392,2.12392,2.12362,2.12365,25000000.0
2008-08-14 08:48:00,2.12359,2.12385,2.12348,2.12383,36000000.0
2008-08-14 08:49:00,2.12405,2.12413,2.12395,2.12395,27000000.0
2008-08-14 08:50:00,2.12371,2.12399,2.12364,2.12364,56000000.0
2008-08-14 08:51:00,2.12375,2.12392,2.12369,2.12372,32000000.0
2008-08-14 08:52:00,2.12345,2.12345,2.12279,2.12279,39000000.0
2008-08-14 08:53:00,2.12251,2.12275,2.12233,2.12264,63000000.0
2008-08-14 08:54:00,2.12322,2.12356,2.12316,2.12316,42000000.0
2008-08-14 08:55:00,2.12318,2.124,2.12318,2.12369,55000000.0
2008-08-14 08:56:00,2.12368,2.1238,2.12366,2.1238,21000000.0
2008-08-14 08:57:00,2.12398,2.12419,2.12388,2.12396,23000000.0
2008-08-14 08:58:00,2.12442,2.12483,2.12442,2.12483,18000000.0
2008-08-14 08:59:00,2.12471,2.12471,2.12418,2.12448,12000000.0
2008-08-14 09:00:00,2.12524,2.12543,2.12477,2.12477,26000000.0
2008-08-14 09:01:00,2.12445,2.12445,2.12388,2.12395,19000000.0
2008-08-14 09:02:00,2.12325,2.12339,2.12279,2.12336,15000000.0
2008-08-14 09:03:00,2.12349,2.12349,2.12299,2.12299,16000000.0
2008-08-14 09:04:00,2.12307,2.12352,2.12283,2.12284,22000000.0
2008-08-14 09:05:00,2.12292,2.12292,2.12273,2.12282,11000000.0
2008-08-14 09:06:00,2.12256,2.12296,2.12256,2.12296,31000000.0
2008-08-14 09:07:00,2.12274,2.12274,2.12228,2.12247,33000000.0
2008-08-14 09:08:00,2.12275,2.12345,2.1226,2.12345,17000000.0
2008-08-14 09:09:00,2.12317,2.12317,2.12266,2.12266,37000000.0
2008-08-14 09:10:00,2.12266,2.1227,2.12215,2.12215,31000000.0
2008-08-14 09:11:00,2.1221,2.12273,2.1221,2.1226,26000000.0
2008-08-14 09:12:00,2.1225,2.12253,2.12247,2.12248,41000000.0
2008-08-14 09:13:00,2.12264,2.12288,2.12251,2.12251,61000000.0
2008-08-14 09:14:00,2.12261,2.12263,2.12238,2.12238,57000000.0
2008-08-14 09:15:00,2.12275,2.12282,2.12265,2.12282,33000000.0
2008-08-14 09:16:00,2.12277,2.12282,2.12259,2.12259,39000000.0
2008-08-14 09:17:00,2.12281,2.12298,2.12256,2.12298,40000000.0
2008-08-14 09:18:00,2.12294,2.12318,2.12275,2.12276,68000000.0
2008-08-14 09:19:00,2.12286,2.12301,2.12247,2.12249,52000000.0
2008-08-14 09:20:00,2.12259,2.12315,2.12259,2.12259,37000000.0
2008-08-14 09:21:00,2.12322,2.12324,2.12281,2.12301,61000000.0
2008-08-14 09:22:00,2.12298,2.12298,2.12236,2.12236,63000000.0
2008-08-14 09:23:00,2.12207,2.12207,2.1216,2.12176,65000000.0
2008-08-14 09:24:00,2.12212,2.1225,2.12202,2.12203,47000000.0
2008-08-14 09:25:00,2.12189,2.12235,2.12189,2.12235,32000000.0
2008-08-14 09:26:00,2.12278,2.12298,2.12277,2.12283,29000000.0
2008-08-14 09:27:00,2.12322,2.12344,2.1232,2.12341,55000000.0
2008-08-14 09:28:00,2.12324,2.12324,2.12281,2.12281,46000000.0
2008-08-14 09:29:00,2.12285,2.12285,2.12262,2.12262,32000000.0
2008-08-14 09:30:00,2.12263,2.1229,2.12263,2.1229,24000000.0
2008-08-14 09:31:00,2.12308,2.12365,2.12308,2.12359,18000000.0
2008-08-14 09:32:00,2.12282,2.12308,2.12205,2.12205,35000000.0
2008-08-14 09:33:00,2.12202,2.12202,2.12148,2.12149,43000000.0
2008-08-14 09:34:00,2.12166,2.12172,2.12151,2.12172,31000000.0
2008-08-14 09:35:00,2.12182,2.12235,2.12172,2.12181,47000000.0
2008-08-14 09:36:00,2.12162,2.12177,2.12151,2.12153,34000000.0
2008-08-14 09:37:00,2.12156,2.12162,2.1214,2.1214,49000000.0
2008-08-14 09:38:00,2.12107,2.12107,2.12002,2.12021,37000000.0
2008-08-14 09:39:00,2.12024,2.1203,2.12012,2.12017,61000000.0
2008-08-14 09:40:00,2.12001,2.1201,2.11991,2.1201,46000000.0
2008-08-14 09:41:00,2.11991,2.12006,2.11991,2.11996,33000000.0
2008-08-14 09:42:00,2.12011,2.12041,2.1201,2.12016,60000000.0
2008-08-14 09:43:00,2.12018,2.12018,2.11986,2.12005,66000000.0
2008-08-14 09:44:00,2.12008,2.12024,2.11994,2.12023,21000000.0
2008-08-14 09:45:00,2.12027,2.12027,2.1201,2.12011,22000000.0
2008-08-14 09:46:00,2.1201,2.12034,2.1201,2.12029,30000000.0
2008-08-14 09:47:00,2.1201,2.1201,2.11954,2.11954,24000000.0
2008-08-14 09:48:00,2.11957,2.1197,2.11855,2.1189,34000000.0
2008-08-14 09:49:00,2.1187,2.1187,2.11825,2.11826,26000000.0
2008-08-14 09:50:00,2.11726,2.11762,2.11705,2.11762,34000000.0
2008-08-14 09:51:00,2.11705,2.1174,2.1168,2.11726,56000000.0
2008-08-14 09:52:00,2.1171,2.1171,2.11602,2.11602,38000000.0
2008-08-14 09:53:00,2.11589,2.11639,2.1158,2.11639,32000000.0
2008-08-14 09:54:00,2.11704,2.11704,2.11675,2.11704,36000000.0
2008-08-14 09:55:00,2.11675,2.11675,2.11618,2.11618,38000000.0
2008-08-14 09:56:00,2.11595,2.11595,2.11576,2.11585,38000000.0
2008-08-14 09:57:00,2.11672,2.1185,2.11672,2.11832,30000000.0
2008-08-14 09:58:00,2.11861,2.11871,2.11861,2.11871,52000000.0
2008-08-14 09:59:00,2.11901,2.11927,2.11885,2.119,32000000.0
2008-08-14 10:00:00,2.11859,2.1189,2.11859,2.11868,39000000.0
2008-08-14 10:01:00,2.11861,2.11899,2.11861,2.11899,44000000.0
2008-08-14 10:02:00,2.11894,2.11894,2.11873,2.11888,34000000.0
2008-08-14 10:03:00,2.11885,2.11962,2.11885,2.11935,47000000.0
2008-08-14 10:04:00,2.11978,2.12052,2.11978,2.12052,32000000.0
2008-08-14 10:05:00,2.12109,2.12151,2.12109,2.12151,32000000.0
2008-08-14 10:06:00,2.12108,2.12132,2.121,2.12113,42000000.0
2008-08-14 10:07:00,2.12125,2.12142,2.1211,2.1211,51000000.0
2008-08-14 10:08:00,2.12068,2.12151,2.12068,2.12138,54000000.0
2008-08-14 10:09:00,2.12145,2.12146,2.12114,2.12129,53000000.0
2008-08-14 10:10:00,2.12129,2.12154,2.12129,2.12151,72000000.0
2008-08-14 10:11:00,2.1217,2.12186,2.12123,2.12186,61000000.0
2008-08-14 10:12:00,2.1214,2.12188,2.12136,2.1218,65000000.0
2008-08-14 10:13:00,2.12238,2.12238,2.12216,2.12216,56000000.0
2008-08-14 10:14:00,2.12206,2.12211,2.12198,2.12202,49000000.0
2008-08-14 10:15:00,2.12238,2.12275,2.12238,2.12275,46000000.0
2008-08-14 10:16:00,2.12227,2.12227,2.12196,2.12211,33000000.0
2008-08-14 10:17:00,2.12253,2.12283,2.12248,2.12283,37000000.0
2008-08-14 10:18:00,2.12294,2.12294,2.12234,2.12234,50000000.0
2008-08-14 10:19:00,2.12238,2.12248,2.12182,2.12182,59000000.0
2008-08-14 10:20:00,2.12188,2.12209,2.12186,2.12186,41000000.0
2008-08-14 10:21:00,2.1219,2.12202,2.12189,2.12189,44000000.0
2008-08-14 10:22:00,2.12191,2.12191,2.12083,2.12142,47000000.0
2008-08-14 10:23:00,2.12212,2.12212,2.12171,2.12171,58000000.0
2008-08-14 10:24:00,2.12174,2.12174,2.12104,2.12104,43000000.0
2008-08-14 10:25:00,2.12109,2.12138,2.12109,2.12131,60000000.0
2008-08-14 10:26:00,2.12151,2.12211,2.12151,2.12211,64000000.0
2008-08-14 10:27:00,2.12212,2.12215,2.12191,2.12215,54000000.0
2008-08-14 10:28:00,2.12233,2.12252,2.12226,2.12226,62000000.0
2008-08-14 10:29:00,2.12212,2.12212,2.12182,2.12182,61000000.0
2008-08-14 10:30:00,2.12181,2.12228,2.12181,2.12218,36000000.0
2008-08-14 10:31:00,2.12222,2.12222,2.12193,2.12202,39000000.0
2008-08-14 10:32:00,2.122,2.12201,2.12186,2.12196,44000000.0
2008-08-14 10:33:00,2.12195,2.12215,2.12193,2.12215,18000000.0
2008-08-14 10:34:00,2.12214,2.12214,2.12151,2.12151,20000000.0
2008-08-14 10:35:00,2.12144,2.12144,2.12112,2.1212,23000000.0
2008-08-14 10:36:00,2.12134,2.12134,2.1211,2.1213,32000000.0
2008-08-14 10:37:00,2.12134,2.12136,2.1211,2.12111,30000000.0
2008-08-14 10:38:00,2.12102,2.12146,2.12095,2.12146,26000000.0
2008-08-14 10:39:00,2.12134,2.12144,2.12134,2.12142,29000000.0
2008-08-14 10:40:00,2.12191,2.12191,2.121,2.121,19000000.0
2008-08-14 10:41:00,2.121,2.12126,2.121,2.12109,29000000.0
2008-08-14 10:42:00,2.12105,2.1213,2.12105,2.1213,38000000.0
2008-08-14 10:43:00,2.1214,2.12166,2.1214,2.12166,27000000.0
2008-08-14 10:44:00,2.12173,2.12173,2.12138,2.12138,26000000.0
2008-08-14 10:45:00,2.12145,2.12169,2.12145,2.12156,27000000.0
2008-08-14 10:46:00,2.12153,2.12153,2.12085,2.12103,35000000.0
2008-08-14 10:47:00,2.12099,2.12149,2.12099,2.12105,23000000.0
2008-08-14 10:48:00,2.1209,2.12093,2.12065,2.12078,44000000.0
2008-08-14 10:49:00,2.12073,2.12075,2.12062,2.12062,36000000.0
2008-08-14 10:50:00,2.12021,2.12039,2.12017,2.12039,47000000.0
2008-08-14 10:51:00,2.12062,2.12062,2.1197,2.1197,45000000.0
2008-08-14 10:52:00,2.11957,2.11983,2.11952,2.11982,33000000.0
2008-08-14 10:53:00,2.12009,2.12009,2.1197,2.1197,46000000.0
2008-08-14 10:54:00,2.11967,2.11998,2.11948,2.11998,35000000.0
2008-08-14 10:55:00,2.11958,2.11958,2.11908,2.11936,37000000.0
2008-08-14 10:56:00,2.11945,2.11955,2.11917,2.11917,33000000.0
2008-08-14 10:57:00,2.11891,2.11903,2.11876,2.11901,33000000.0
2008-08-14 10:58:00,2.11877,2.11877,2.11847,2.11847,26000000.0
2008-08-14 10:59:00,2.11819,2.11865,2.11819,2.11865,47000000.0
2008-08-14 11:00:00,2.11817,2.11817,2.11731,2.11752,39000000.0
2008-08-14 11:01:00,2.11803,2.11808,2.1178,2.1178,45000000.0
2008-08-14 11:02:00,2.11784,2.11837,2.11784,2.11837,17000000.0
2008-08-14 11:03:00,2.11867,2.11961,2.11867,2.11961,37000000.0
2008-08-14 11:04:00,2.11967,2.12046,2.11967,2.12043,40000000.0
2008-08-14 11:05:00,2.12054,2.12067,2.12038,2.12038,18000000.0
2008-08-14 11:06:00,2.12045,2.12058,2.12045,2.12058,19000000.0
2008-08-14 11:07:00,2.12052,2.12052,2.1203,2.12031,30000000.0
2008-08-14 11:08:00,2.12004,2.12006,2.11964,2.11972,30000000.0
2008-08-14 11:09:00,2.11939,2.11939,2.119,2.11938,45000000.0
2008-08-14 11:10:00,2.11911,2.11911,2.11896,2.11908,35000000.0
2008-08-14 11:11:00,2.11893,2.1194,2.11893,2.11925,46000000.0
2008-08-14 11:12:00,2.11917,2.1193,2.11906,2.11918,55000000.0
2008-08-14 11:13:00,2.11934,2.11951,2.11922,2.11929,59000000.0
2008-08-14 11:14:00,2.11921,2.11921,2.11857,2.11857,41000000.0
2008-08-14 11:15:00,2.11864,2.11931,2.1185,2.11931,34000000.0
2008-08-14 11:16:00,2.11936,2.11958,2.11934,2.11949,20000000.0
2008-08-14 11:17:00,2.11971,2.11982,2.11962,2.11974,57000000.0
2008-08-14 11:18:00,2.1197,2.12014,2.11959,2.11971,44000000.0
2008-08-14 11:19:00,2.11944,2.11979,2.1194,2.11977,63000000.0
2008-08-14 11:20:00,2.11953,2.1201,2.11921,2.1201,43000000.0
2008-08-14 11:21:00,2.12017,2.12023,2.11996,2.12003,34000000.0
2008-08-14 11:22:00,2.11981,2.11981,2.11954,2.11958,56000000.0
2008-08-14 11:23:00,2.11947,2.11947,2.1192,2.11939,43000000.0
2008-08-14 11:24:00,2.11947,2.11998,2.11947,2.11993,53000000.0
2008-08-14 11:25:00,2.11975,2.11979,2.11934,2.11961,29000000.0
2008-08-14 11:26:00,2.11982,2.11991,2.11943,2.11943,41000000.0
2008-08-14 11:27:00,2.11988,2.12005,2.11981,2.11995,34000000.0
2008-08-14 11:28:00,2.11986,2.12096,2.11986,2.12096,36000000.0
2008-08-14 11:29:00,2.12119,2.12119,2.12082,2.12082,43000000.0
2008-08-14 11:30:00,2.12077,2.12085,2.12077,2.12082,24000000.0
2008-08-14 11:31:00,2.12086,2.12107,2.12083,2.12093,34000000.0
2008-08-14 11:32:00,2.12087,2.12087,2.12069,2.12069,46000000.0
2008-08-14 11:33:00,2.12095,2.12101,2.12094,2.12095,41000000.0
2008-08-14 11:34:00,2.12077,2.12077,2.12062,2.12067,28000000.0
2008-08-14 11:35:00,2.12062,2.12067,2.12054,2.12066,44000000.0
2008-08-14 11:36:00,2.11967,2.12041,2.11967,2.11991,48000000.0
2008-08-14 11:37:00,2.12068,2.12088,2.12061,2.12088,50000000.0
2008-08-14 11:38:00,2.12109,2.12123,2.12074,2.12074,37000000.0
2008-08-14 11:39:00,2.12055,2.12098,2.12055,2.12084,52000000.0
2008-08-14 11:40:00,2.12082,2.12102,2.12082,2.12102,27000000.0
2008-08-14 11:41:00,2.12104,2.12106,2.12093,2.12093,49000000.0
2008-08-14 11:42:00,2.12086,2.12103,2.12079,2.12084,22000000.0
2008-08-14 11:43:00,2.12074,2.12078,2.12053,2.12062,45000000.0
2008-08-14 11:44:00,2.12087,2.12087,2.12043,2.12049,42000000.0
2008-08-14 11:45:00,2.12075,2.12075,2.12023,2.12037,41000000.0
2008-08-14 11:46:00,2.12032,2.12072,2.1203,2.12072,38000000.0
2008-08-14 11:47:00,2.12033,2.12069,2.12033,2.12058,22000000.0
2008-08-14 11:48:00,2.1207,2.12073,2.12041,2.12041,27000000.0
2008-08-14 11:49:00,2.12053,2.12102,2.12023,2.12023,41000000.0
2008-08-14 11:50:00,2.11967,2.1197,2.11951,2.11965,44000000.0
2008-08-14 11:51:00,2.11981,2.12029,2.11981,2.12029,37000000.0
2008-08-14 11:52:00,2.12014,2.12037,2.12014,2.12037,37000000.0
2008-08-14 11:53:00,2.12061,2.1207,2.12038,2.1207,33000000.0
2008-08-14 11:54:00,2.1205,2.12096,2.1205,2.12096,37000000.0
2008-08-14 11:55:00,2.12187,2.12187,2.12163,2.12173,38000000.0
2008-08-14 11:56:00,2.12176,2.12206,2.12176,2.12206,51000000.0
2008-08-14 11:57:00,2.12222,2.12242,2.12216,2.12242,29000000.0
2008-08-14 11:58:00,2.12234,2.12234,2.12108,2.12108,31000000.0
2008-08-14 11:59:00,2.12069,2.12137,2.12069,2.12137,51000000.0
2008-08-14 12:00:00,2.12128,2.12131,2.12112,2.12131,23000000.0
2008-08-14 12:01:00,2.12173,2.12206,2.12154,2.12206,24000000.0
2008-08-14 12:02:00,2.12199,2.12238,2.12167,2.12215,34000000.0
2008-08-14 12:03:00,2.1222,2.1222,2.12128,2.1215,36000000.0
2008-08-14 12:04:00,2.12159,2.12194,2.12159,2.12194,33000000.0
2008-08-14 12:05:00,2.12201,2.12209,2.12191,2.12207,26000000.0
2008-08-14 12:06:00,2.12233,2.12259,2.12233,2.12259,15000000.0
2008-08-14 12:07:00,2.12274,2.12274,2.12233,2.12233,23000000.0
2008-08-14 12:08:00,2.12232,2.12245,2.12225,2.12242,37000000.0
2008-08-14 12:09:00,2.12241,2.12263,2.12241,2.12256,11000000.0
2008-08-14 12:10:00,2.12221,2.1223,2.12208,2.12209,25000000.0
2008-08-14 12:11:00,2.12197,2.12209,2.12197,2.122,33000000.0
2008-08-14 12:12:00,2.12216,2.12222,2.12207,2.12207,31000000.0
2008-08-14 12:13:00,2.12215,2.12257,2.12215,2.12257,24000000.0
2008-08-14 12:14:00,2.12255,2.12301,2.12242,2.12301,36000000.0
2008-08-14 12:15:00,2.12316,2.12349,2.12316,2.12349,29000000.0
2008-08-14 12:16:00,2.12345,2.12365,2.12345,2.12358,30000000.0
2008-08-14 12:17:00,2.12289,2.12289,2.12238,2.12255,41000000.0
2008-08-14 12:18:00,2.12277,2.12438,2.12277,2.12438,43000000.0
2008-08-14 12:19:00,2.12438,2.12438,2.12355,2.12386,37000000.0
2008-08-14 12:20:00,2.12397,2.12419,2.12356,2.12406,40000000.0
2008-08-14 12:21:00,2.12411,2.12411,2.12364,2.12364,61000000.0
2008-08-14 12:22:00,2.12369,2.12417,2.12369,2.12417,24000000.0
2008-08-14 12:23:00,2.12463,2.12498,2.12453,2.12465,23000000.0
2008-08-14 12:24:00,2.12468,2.12484,2.12451,2.12481,30000000.0
2008-08-14 12:25:00,2.12479,2.12493,2.12467,2.12467,22000000.0
2008-08-14 12:26:00,2.12462,2.1249,2.12462,2.1249,32000000.0
2008-08-14 12:27:00,2.12484,2.12484,2.12434,2.12442,25000000.0
2008-08-14 12:28:00,2.12437,2.12437,2.12407,2.12416,58000000.0
2008-08-14 12:29:00,2.12327,2.12327,2.12047,2.12157,71000000.0
2008-08-14 12:30:00,2.12159,2.12336,2.12119,2.12326,47000000.0
2008-08-14 12:31:00,2.12381,2.12433,2.12381,2.12433,55000000.0
2008-08-14 12:32:00,2.12419,2.12432,2.1239,2.1239,32000000.0
2008-08-14 12:33:00,2.12395,2.12423,2.12395,2.12411,40000000.0
2008-08-14 12:34:00,2.12405,2.12405,2.12357,2.12357,14000000.0
2008-08-14 12:35:00,2.12388,2.124,2.12383,2.124,20000000.0
2008-08-14 12:36:00,2.12363,2.12363,2.12333,2.12358,36000000.0
2008-08-14 12:37:00,2.12361,2.12369,2.12361,2.12367,22000000.0
2008-08-14 12:38:00,2.12359,2.12359,2.1229,2.1229,12000000.0
2008-08-14 12:39:00,2.12325,2.12325,2.12306,2.12322,20000000.0
2008-08-14 12:40:00,2.12296,2.12312,2.12295,2.12305,16000000.0
2008-08-14 12:41:00,2.12294,2.12294,2.12277,2.12277,10000000.0
2008-08-14 12:42:00,2.12273,2.12309,2.12273,2.12309,26000000.0
2008-08-14 12:43:00,2.12346,2.12346,2.12337,2.12337,9000000.0
2008-08-14 12:44:00,2.1234,2.1236,2.1234,2.1236,21000000.0
2008-08-14 12:45:00,2.12361,2.12361,2.12345,2.12345,30000000.0
2008-08-14 12:46:00,2.12312,2.12317,2.12299,2.12317,41000000.0
2008-08-14 12:47:00,2.12313,2.12328,2.12313,2.12328,26000000.0
2008-08-14 12:48:00,2.1231,2.1231,2.12269,2.12269,27000000.0
2008-08-14 12:49:00,2.12232,2.12245,2.12229,2.12234,36000000.0
2008-08-14 12:50:00,2.12202,2.12276,2.12202,2.12276,34000000.0
2008-08-14 12:51:00,2.12283,2.12284,2.12253,2.12271,25000000.0
2008-08-14 12:52:00,2.12266,2.12266,2.12243,2.12243,26000000.0
2008-08-14 12:53:00,2.12239,2.12255,2.12233,2.12255,16000000.0
2008-08-14 12:54:00,2.123,2.12336,2.12285,2.12285,28000000.0
2008-08-14 12:55:00,2.12319,2.1233,2.12298,2.12328,29000000.0
2008-08-14 12:56:00,2.12326,2.12359,2.12326,2.12359,30000000.0
2008-08-14 12:57:00,2.12347,2.12368,2.12322,2.12352,26000000.0
2008-08-14 12:58:00,2.1237,2.12395,2.1237,2.12384,14000000.0
2008-08-14 12:59:00,2.12379,2.12416,2.12379,2.12393,32000000.0
2008-08-14 13:00:00,2.12384,2.12406,2.12371,2.12406,20000000.0
2008-08-14 13:01:00,2.12446,2.12454,2.12397,2.12397,31000000.0
2008-08-14 13:02:00,2.12292,2.12309,2.12269,2.12309,12000000.0
2008-08-14 13:03:00,2.12318,2.12319,2.12303,2.12307,21000000.0
2008-08-14 13:04:00,2.12354,2.12373,2.12353,2.12373,7000000.0
2008-08-14 13:05:00,2.12358,2.12384,2.12358,2.12381,17000000.0
2008-08-14 13:06:00,2.12398,2.12421,2.12398,2.12412,22000000.0
2008-08-14 13:07:00,2.12413,2.12413,2.12397,2.12397,17000000.0
2008-08-14 13:08:00,2.12388,2.12394,2.12379,2.12379,37000000.0
2008-08-14 13:09:00,2.12372,2.12382,2.12346,2.12346,33000000.0
2008-08-14 13:10:00,2.1232,2.12325,2.12298,2.12313,32000000.0
2008-08-14 13:11:00,2.12306,2.12306,2.12292,2.12292,21000000.0
2008-08-14 13:12:00,2.12297,2.12382,2.12297,2.12382,7000000.0
2008-08-14 13:13:00,2.12391,2.12391,2.12311,2.12311,11000000.0
2008-08-14 13:14:00,2.12338,2.12415,2.12338,2.12415,33000000.0
2008-08-14 13:15:00,2.12433,2.12434,2.12418,2.12418,25000000.0
2008-08-14 13:16:00,2.12394,2.124,2.1238,2.1238,20000000.0
2008-08-14 13:17:00,2.12349,2.12382,2.12349,2.12369,19000000.0
2008-08-14 13:18:00,2.12365,2.12383,2.12359,2.12373,41000000.0
2008-08-14 13:19:00,2.12349,2.12361,2.1233,2.12361,36000000.0
2008-08-14 13:20:00,2.12411,2.12415,2.12398,2.12408,36000000.0
2008-08-14 13:21:00,2.12421,2.1246,2.12419,2.12419,54000000.0
2008-08-14 13:22:00,2.1243,2.12433,2.12407,2.12416,41000000.0
2008-08-14 13:23:00,2.12402,2.12414,2.12402,2.12411,11000000.0
2008-08-14 13:24:00,2.124,2.12429,2.124,2.12429,23000000.0
2008-08-14 13:25:00,2.12377,2.12383,2.12376,2.12378,25000000.0
2008-08-14 13:26:00,2.12378,2.12378,2.12363,2.12366,20000000.0
2008-08-14 13:27:00,2.12367,2.12372,2.12347,2.12347,32000000.0
2008-08-14 13:28:00,2.12329,2.12346,2.12329,2.12339,26000000.0
2008-08-14 13:29:00,2.12344,2.12344,2.12294,2.12294,25000000.0
2008-08-14 13:30:00,2.12275,2.12275,2.12159,2.12165,16000000.0
2008-08-14 13:31:00,2.1222,2.12297,2.1222,2.12262,21000000.0
2008-08-14 13:32:00,2.12243,2.12243,2.12158,2.12158,28000000.0
2008-08-14 13:33:00,2.12176,2.12198,2.12173,2.12198,18000000.0
2008-08-14 13:34:00,2.12164,2.12164,2.12131,2.1214,35000000.0
2008-08-14 13:35:00,2.12156,2.12156,2.12115,2.12129,10000000.0
2008-08-14 13:36:00,2.12097,2.12154,2.12094,2.12115,40000000.0
2008-08-14 13:37:00,2.12131,2.12164,2.12131,2.12136,22000000.0
2008-08-14 13:38:00,2.12149,2.1215,2.12126,2.12131,39000000.0
2008-08-14 13:39:00,2.12128,2.12151,2.12127,2.12138,32000000.0
2008-08-14 13:40:00,2.12141,2.12198,2.12141,2.12198,35000000.0
2008-08-14 13:41:00,2.12307,2.12307,2.12232,2.12232,27000000.0
2008-08-14 13:42:00,2.12217,2.12217,2.12175,2.12175,32000000.0
2008-08-14 13:43:00,2.12208,2.12221,2.12184,2.12208,26000000.0
2008-08-14 13:44:00,2.1221,2.12271,2.1221,2.12271,25000000.0
2008-08-14 13:45:00,2.12262,2.12262,2.12196,2.12226,21000000.0
2008-08-14 13:46:00,2.12219,2.1225,2.12182,2.12206,13000000.0
2008-08-14 13:47:00,2.12196,2.12214,2.12193,2.12212,22000000.0
2008-08-14 13:48:00,2.12271,2.12271,2.1221,2.12263,21000000.0
2008-08-14 13:49:00,2.12207,2.12231,2.12181,2.12204,24000000.0
2008-08-14 13:50:00,2.12253,2.12267,2.12247,2.12267,27000000.0
2008-08-14 13:51:00,2.12279,2.12285,2.12269,2.12281,27000000.0
2008-08-14 13:52:00,2.12219,2.12219,2.1219,2.1219,31000000.0
2008-08-14 13:53:00,2.12177,2.12177,2.12139,2.12169,31000000.0
2008-08-14 13:54:00,2.12137,2.12137,2.12055,2.12055,28000000.0
2008-08-14 13:55:00,2.12064,2.12066,2.1201,2.12066,33000000.0
2008-08-14 13:56:00,2.12086,2.12086,2.12053,2.12054,23000000.0
2008-08-14 13:57:00,2.12054,2.12085,2.12054,2.12085,19000000.0
2008-08-14 13:58:00,2.12122,2.12122,2.12095,2.12095,30000000.0
2008-08-14 13:59:00,2.12079,2.12093,2.12077,2.12089,39000000.0
2008-08-14 14:00:00,2.12107,2.12107,2.12082,2.12084,30000000.0
2008-08-14 14:01:00,2.1208,2.12104,2.1208,2.12104,16000000.0
2008-08-14 14:02:00,2.12106,2.12121,2.12076,2.12076,34000000.0
2008-08-14 14:03:00,2.12052,2.12067,2.12046,2.12064,24000000.0
2008-08-14 14:04:00,2.12104,2.12104,2.12065,2.12084,20000000.0
2008-08-14 14:05:00,2.12043,2.12055,2.12043,2.12055,31000000.0
2008-08-14 14:06:00,2.12031,2.12053,2.12014,2.12014,28000000.0
2008-08-14 14:07:00,2.12055,2.12097,2.12055,2.12097,32000000.0
2008-08-14 14:08:00,2.12162,2.12162,2.12144,2.1216,22000000.0
2008-08-14 14:09:00,2.12151,2.12151,2.12013,2.12022,15000000.0
2008-08-14 14:10:00,2.12009,2.12017,2.12006,2.12006,24000000.0
2008-08-14 14:11:00,2.11992,2.11992,2.11934,2.11934,22000000.0
2008-08-14 14:12:00,2.11978,2.12025,2.11901,2.11901,17000000.0
2008-08-14 14:13:00,2.11882,2.11917,2.11882,2.11902,19000000.0
2008-08-14 14:14:00,2.11905,2.11905,2.11873,2.11875,22000000.0
2008-08-14 14:15:00,2.11921,2.1195,2.11879,2.1195,26000000.0
2008-08-14 14:16:00,2.11986,2.11989,2.11932,2.11936,10000000.0
2008-08-14 14:17:00,2.11954,2.11954,2.11938,2.11945,8000000.0
2008-08-14 14:18:00,2.11952,2.11982,2.11946,2.11955,13000000.0
2008-08-14 14:19:00,2.11952,2.12002,2.11952,2.12002,29000000.0
2008-08-14 14:20:00,2.11993,2.11993,2.11871,2.11871,15000000.0
2008-08-14 14:21:00,2.1187,2.11902,2.11865,2.11865,18000000.0
2008-08-14 14:22:00,2.11791,2.11801,2.11773,2.11801,10000000.0
2008-08-14 14:23:00,2.11821,2.1187,2.11821,2.1187,24000000.0
2008-08-14 14:24:00,2.11821,2.11874,2.11767,2.11865,17000000.0
2008-08-14 14:25:00,2.11861,2.11869,2.11844,2.11852,31000000.0
2008-08-14 14:26:00,2.11826,2.11826,2.11814,2.11814,14000000.0
2008-08-14 14:27:00,2.1181,2.11857,2.11807,2.11857,14000000.0
2008-08-14 14:28:00,2.11832,2.11832,2.11786,2.11786,9000000.0
2008-08-14 14:29:00,2.11772,2.11772,2.11666,2.11679,7000000.0
2008-08-14 14:30:00,2.11562,2.11714,2.11562,2.11714,17000000.0
2008-08-14 14:31:00,2.11759,2.11867,2.11759,2.11867,21000000.0
2008-08-14 14:32:00,2.11876,2.1199,2.11876,2.1199,8000000.0
2008-08-14 14:33:00,2.11939,2.11952,2.11935,2.11935,10000000.0
2008-08-14 14:34:00,2.11951,2.12012,2.11951,2.12003,11000000.0
2008-08-14 14:35:00,2.12008,2.12019,2.12001,2.12001,7000000.0
2008-08-14 14:36:00,2.12009,2.12009,2.11927,2.11927,8000000.0
2008-08-14 14:37:00,2.11871,2.11886,2.1185,2.11859,11000000.0
2008-08-14 14:38:00,2.11816,2.11816,2.11742,2.11742,7000000.0
2008-08-14 14:39:00,2.11713,2.11762,2.11713,2.11756,8000000.0
2008-08-14 14:40:00,2.11778,2.11796,2.11745,2.11796,8000000.0
2008-08-14 14:41:00,2.11848,2.11857,2.11818,2.1183,10000000.0
2008-08-14 14:42:00,2.11789,2.11789,2.11665,2.11665,9000000.0
2008-08-14 14:43:00,2.11692,2.11838,2.11692,2.11777,8000000.0
2008-08-14 14:44:00,2.11803,2.11873,2.11803,2.11873,8000000.0
2008-08-14 14:45:00,2.1187,2.1187,2.11832,2.11832,7000000.0
2008-08-14 14:46:00,2.1185,2.11872,2.1185,2.11853,9000000.0
2008-08-14 14:47:00,2.11855,2.11855,2.11774,2.1179,8000000.0
2008-08-14 14:48:00,2.11761,2.11771,2.11702,2.11717,8000000.0
2008-08-14 14:49:00,2.1172,2.11739,2.11685,2.11739,9000000.0
2008-08-14 14:50:00,2.1175,2.11784,2.11691,2.11691,7000000.0
2008-08-14 14:51:00,2.11737,2.11798,2.11737,2.11754,10000000.0
2008-08-14 14:52:00,2.11778,2.11778,2.1175,2.1175,7000000.0
2008-08-14 14:53:00,2.11758,2.11767,2.11709,2.11723,7000000.0
2008-08-14 14:54:00,2.1169,2.1171,2.11602,2.11602,8000000.0
2008-08-14 14:55:00,2.11573,2.11626,2.11573,2.1162,7000000.0
2008-08-14 14:56:00,2.11633,2.11633,2.11562,2.11565,8000000.0
2008-08-14 14:57:00,2.11551,2.11618,2.11544,2.11544,7000000.0
2008-08-14 14:58:00,2.11514,2.11558,2.11514,2.1152,8000000.0
2008-08-14 14:59:00,2.11536,2.11536,2.11429,2.1145,8000000.0
2008-08-14 15:00:00,2.11504,2.11577,2.11487,2.11577,7000000.0
2008-08-14 15:01:00,2.11584,2.11584,2.11549,2.11549,8000000.0
2008-08-14 15:02:00,2.11536,2.11602,2.11536,2.11602,7000000.0
2008-08-14 15:03:00,2.11635,2.11641,2.11613,2.11613,7000000.0
2008-08-14 15:04:00,2.11603,2.11603,2.11562,2.11571,8000000.0
2008-08-14 15:05:00,2.11575,2.11604,2.11575,2.11602,7000000.0
2008-08-14 15:06:00,2.11606,2.11754,2.11595,2.11754,8000000.0
2008-08-14 15:07:00,2.11774,2.11867,2.11774,2.11863,11000000.0
2008-08-14 15:08:00,2.11834,2.11834,2.118,2.11813,8000000.0
2008-08-14 15:09:00,2.11798,2.11848,2.11793,2.1181,7000000.0
2008-08-14 15:10:00,2.11808,2.11839,2.11808,2.11834,7000000.0
2008-08-14 15:11:00,2.11795,2.11825,2.11795,2.11813,11000000.0
2008-08-14 15:12:00,2.11827,2.11875,2.11827,2.11863,10000000.0
2008-08-14 15:13:00,2.11829,2.11857,2.11829,2.1183,9000000.0
2008-08-14 15:14:00,2.11786,2.11786,2.11748,2.11774,10000000.0
2008-08-14 15:15:00,2.11778,2.11816,2.11778,2.11807,8000000.0
2008-08-14 15:16:00,2.11786,2.11849,2.11786,2.11811,9000000.0
2008-08-14 15:17:00,2.11783,2.1179,2.11738,2.11738,9000000.0
2008-08-14 15:18:00,2.1176,2.1176,2.11747,2.11748,8000000.0
2008-08-14 15:19:00,2.11759,2.11762,2.11743,2.11744,7000000.0
2008-08-14 15:20:00,2.11744,2.11803,2.11744,2.11766,9000000.0
2008-08-14 15:21:00,2.11775,2.11775,2.11741,2.11773,8000000.0
2008-08-14 15:22:00,2.11799,2.1181,2.11771,2.11771,9000000.0
2008-08-14 15:23:00,2.11843,2.1191,2.11843,2.1191,8000000.0
2008-08-14 15:24:00,2.11888,2.11893,2.11866,2.11867,8000000.0
2008-08-14 15:25:00,2.1189,2.11897,2.11856,2.11856,7000000.0
2008-08-14 15:26:00,2.11865,2.11866,2.11855,2.11865,7000000.0
2008-08-14 15:27:00,2.11854,2.11885,2.11854,2.11869,7000000.0
2008-08-14 15:28:00,2.11908,2.11908,2.11857,2.11857,11000000.0
2008-08-14 15:29:00,2.11823,2.11823,2.11802,2.11818,7000000.0
2008-08-14 15:30:00,2.11848,2.11859,2.11829,2.11854,9000000.0
2008-08-14 15:31:00,2.11865,2.11877,2.11856,2.11877,9000000.0
2008-08-14 15:32:00,2.11877,2.11877,2.11845,2.11865,10000000.0
2008-08-14 15:33:00,2.11861,2.1189,2.11856,2.11867,8000000.0
2008-08-14 15:34:00,2.11813,2.11816,2.11787,2.11816,9000000.0
2008-08-14 15:35:00,2.11813,2.11834,2.11813,2.11819,7000000.0
2008-08-14 15:36:00,2.11819,2.11833,2.11814,2.11816,7000000.0
2008-08-14 15:37:00,2.1183,2.1183,2.11796,2.11807,8000000.0
2008-08-14 15:38:00,2.11629,2.1184,2.11629,2.1184,7000000.0
2008-08-14 15:39:00,2.11888,2.11892,2.11861,2.11876,10000000.0
2008-08-14 15:40:00,2.11865,2.11865,2.11829,2.11829,9000000.0
2008-08-14 15:41:00,2.11794,2.11794,2.11764,2.11787,11000000.0
2008-08-14 15:42:00,2.11767,2.11877,2.11767,2.11863,8000000.0
2008-08-14 15:43:00,2.11801,2.11876,2.11801,2.11876,8000000.0
2008-08-14 15:44:00,2.11869,2.11876,2.1185,2.11851,8000000.0
2008-08-14 15:45:00,2.11833,2.11866,2.11833,2.11861,8000000.0
2008-08-14 15:46:00,2.11857,2.1193,2.11857,2.1193,10000000.0
2008-08-14 15:47:00,2.11937,2.12023,2.11937,2.12023,7000000.0
2008-08-14 15:48:00,2.12047,2.12067,2.12028,2.12029,7000000.0
2008-08-14 15:49:00,2.12017,2.12064,2.12017,2.12021,8000000.0
2008-08-14 15:50:00,2.1203,2.12036,2.12,2.12007,8000000.0
2008-08-14 15:51:00,2.11999,2.12,2.11968,2.11968,9000000.0
2008-08-14 15:52:00,2.11994,2.11994,2.11945,2.11952,7000000.0
2008-08-14 15:53:00,2.11932,2.11955,2.1192,2.11937,7000000.0
2008-08-14 15:54:00,2.11968,2.11968,2.11927,2.11927,11000000.0
2008-08-14 15:55:00,2.11934,2.11941,2.11927,2.11941,9000000.0
2008-08-14 15:56:00,2.11909,2.11911,2.11866,2.11866,7000000.0
2008-08-14 15:57:00,2.11874,2.11888,2.11852,2.11888,10000000.0
2008-08-14 15:58:00,2.11839,2.11842,2.11803,2.11842,10000000.0
2008-08-14 15:59:00,2.11858,2.11911,2.11857,2.11911,7000000.0
2008-08-14 16:00:00,2.11909,2.11944,2.11904,2.11944,7000000.0
2008-08-14 16:01:00,2.11928,2.11928,2.11883,2.11883,9000000.0
2008-08-14 16:02:00,2.11852,2.11865,2.11814,2.11814,8000000.0
2008-08-14 16:03:00,2.11803,2.11834,2.11798,2.11798,11000000.0
2008-08-14 16:04:00,2.11785,2.11829,2.11785,2.11829,8000000.0
2008-08-14 16:05:00,2.1182,2.11854,2.1182,2.11835,9000000.0
2008-08-14 16:06:00,2.11836,2.11836,2.11804,2.11818,10000000.0
2008-08-14 16:07:00,2.11794,2.11794,2.11777,2.11777,10000000.0
2008-08-14 16:08:00,2.11802,2.11808,2.11778,2.11805,8000000.0
2008-08-14 16:09:00,2.11804,2.11999,2.11804,2.11999,7000000.0
2008-08-14 16:10:00,2.11966,2.1203,2.11946,2.12012,7000000.0
2008-08-14 16:11:00,2.12057,2.12077,2.12031,2.12037,10000000.0
2008-08-14 16:12:00,2.12023,2.12043,2.12001,2.12001,9000000.0
2008-08-14 16:13:00,2.11994,2.12012,2.11986,2.12008,7000000.0
2008-08-14 16:14:00,2.11968,2.11998,2.11966,2.11987,11000000.0
2008-08-14 16:15:00,2.12021,2.12021,2.11999,2.11999,7000000.0
2008-08-14 16:16:00,2.11982,2.11986,2.1197,2.1197,7000000.0
2008-08-14 16:17:00,2.1198,2.12011,2.11977,2.11977,11000000.0
2008-08-14 16:18:00,2.11974,2.1199,2.11964,2.1199,11000000.0
2008-08-14 16:19:00,2.12005,2.12009,2.11987,2.12003,11000000.0
2008-08-14 16:20:00,2.1201,2.1201,2.11993,2.11994,9000000.0
2008-08-14 16:21:00,2.11939,2.11939,2.11846,2.11846,9000000.0
2008-08-14 16:22:00,2.11843,2.11852,2.11794,2.11819,8000000.0
2008-08-14 16:23:00,2.11813,2.11816,2.11797,2.11797,8000000.0
2008-08-14 16:24:00,2.11865,2.11935,2.11806,2.11935,10000000.0
2008-08-14 16:25:00,2.11877,2.11883,2.11855,2.11883,7000000.0
2008-08-14 16:26:00,2.11904,2.11916,2.11857,2.11916,7000000.0
2008-08-14 16:27:00,2.11936,2.11936,2.11919,2.11919,11000000.0
2008-08-14 16:28:00,2.11898,2.11899,2.1186,2.11868,11000000.0
2008-08-14 16:29:00,2.11878,2.11891,2.11872,2.11891,7000000.0
2008-08-14 16:30:00,2.11897,2.11906,2.11856,2.11856,8000000.0
2008-08-14 16:31:00,2.11844,2.11922,2.11838,2.11921,7000000.0
2008-08-14 16:32:00,2.11894,2.11894,2.11846,2.11846,8000000.0
2008-08-14 16:33:00,2.11825,2.11859,2.11823,2.11859,11000000.0
2008-08-14 16:34:00,2.1186,2.1186,2.11804,2.11804,8000000.0
2008-08-14 16:35:00,2.11776,2.11855,2.11769,2.11855,7000000.0
2008-08-14 16:36:00,2.11873,2.11878,2.11847,2.11878,8000000.0
2008-08-14 16:37:00,2.11863,2.11871,2.11837,2.11871,8000000.0
2008-08-14 16:38:00,2.11863,2.11863,2.1184,2.1184,7000000.0
2008-08-14 16:39:00,2.11858,2.11858,2.11791,2.11791,8000000.0
2008-08-14 16:40:00,2.11774,2.11777,2.11756,2.11777,11000000.0
2008-08-14 16:41:00,2.11771,2.11771,2.11741,2.11742,10000000.0
2008-08-14 16:42:00,2.11824,2.11922,2.11824,2.11922,7000000.0
2008-08-14 16:43:00,2.11938,2.11938,2.11913,2.11924,7000000.0
2008-08-14 16:44:00,2.1192,2.1196,2.1192,2.1196,7000000.0
2008-08-14 16:45:00,2.11944,2.1197,2.11943,2.1197,11000000.0
2008-08-14 16:46:00,2.1189,2.11901,2.11844,2.11901,11000000.0
2008-08-14 16:47:00,2.11929,2.11988,2.11929,2.11988,7000000.0
2008-08-14 16:48:00,2.12022,2.12022,2.11994,2.12008,10000000.0
2008-08-14 16:49:00,2.12007,2.12045,2.12007,2.1204,8000000.0
2008-08-14 16:50:00,2.12029,2.12053,2.12021,2.12021,8000000.0
2008-08-14 16:51:00,2.11981,2.11996,2.11937,2.11937,9000000.0
2008-08-14 16:52:00,2.11897,2.12132,2.11897,2.12132,7000000.0
2008-08-14 16:53:00,2.12166,2.12174,2.12144,2.12144,8000000.0
2008-08-14 16:54:00,2.12134,2.12135,2.121,2.121,7000000.0
2008-08-14 16:55:00,2.12098,2.12168,2.12098,2.12168,11000000.0
2008-08-14 16:56:00,2.12214,2.12224,2.12204,2.12204,11000000.0
2008-08-14 16:57:00,2.12143,2.12143,2.12128,2.12142,7000000.0
2008-08-14 16:58:00,2.12136,2.12136,2.12095,2.12096,8000000.0
2008-08-14 16:59:00,2.11958,2.122,2.11958,2.122,7000000.0
2008-08-14 17:00:00,2.123,2.123,2.12096,2.12096,11000000.0
2008-08-14 17:01:00,2.12056,2.12074,2.12056,2.12072,7000000.0
2008-08-14 17:02:00,2.12064,2.12064,2.12039,2.12041,8000000.0
2008-08-14 17:03:00,2.12006,2.12023,2.11827,2.11996,7000000.0
2008-08-14 17:04:00,2.12004,2.12004,2.11985,2.11985,7000000.0
2008-08-14 17:05:00,2.11976,2.11976,2.11902,2.11902,10000000.0
2008-08-14 17:06:00,2.1189,2.1198,2.1189,2.1198,9000000.0
2008-08-14 17:07:00,2.1199,2.12035,2.1199,2.12035,8000000.0
2008-08-14 17:08:00,2.12039,2.1206,2.12028,2.12053,9000000.0
2008-08-14 17:09:00,2.12045,2.12059,2.12019,2.12019,8000000.0
2008-08-14 17:10:00,2.12057,2.12074,2.12042,2.12042,9000000.0
2008-08-14 17:11:00,2.11972,2.11972,2.11919,2.11931,8000000.0
2008-08-14 17:12:00,2.11907,2.11916,2.11893,2.1191,7000000.0
2008-08-14 17:13:00,2.11888,2.11888,2.11814,2.11814,8000000.0
2008-08-14 17:14:00,2.11811,2.11875,2.11811,2.11865,8000000.0
2008-08-14 17:15:00,2.11865,2.11866,2.11837,2.11866,7000000.0
2008-08-14 17:16:00,2.1187,2.1187,2.1184,2.1185,10000000.0
2008-08-14 17:17:00,2.11881,2.11956,2.11881,2.11956,7000000.0
2008-08-14 17:18:00,2.11985,2.12045,2.11985,2.12045,9000000.0
2008-08-14 17:19:00,2.12013,2.12064,2.12,2.12064,7000000.0
2008-08-14 17:20:00,2.12098,2.12112,2.12075,2.12091,8000000.0
2008-08-14 17:21:00,2.12069,2.12069,2.11976,2.11976,10000000.0
2008-08-14 17:22:00,2.11955,2.1198,2.11935,2.11935,8000000.0
2008-08-14 17:23:00,2.11893,2.11893,2.11862,2.11862,8000000.0
2008-08-14 17:24:00,2.11874,2.11889,2.11871,2.1188,7000000.0
2008-08-14 17:25:00,2.11884,2.11902,2.11877,2.11902,7000000.0
2008-08-14 17:26:00,2.1191,2.11995,2.11906,2.11995,7000000.0
2008-08-14 17:27:00,2.11976,2.11976,2.11914,2.11926,9000000.0
2008-08-14 17:28:00,2.11867,2.11867,2.11823,2.11855,7000000.0
2008-08-14 17:29:00,2.11899,2.11931,2.11899,2.11899,8000000.0
2008-08-14 17:30:00,2.11891,2.11904,2.11868,2.11904,8000000.0
2008-08-14 17:31:00,2.11896,2.11896,2.11802,2.11802,9000000.0
2008-08-14 17:32:00,2.11778,2.11798,2.11756,2.11763,8000000.0
2008-08-14 17:33:00,2.11723,2.11743,2.11711,2.11743,11000000.0
2008-08-14 17:34:00,2.11747,2.1176,2.11732,2.11756,9000000.0
2008-08-14 17:35:00,2.11792,2.11792,2.11771,2.11783,7000000.0
2008-08-14 17:36:00,2.11766,2.11769,2.11745,2.11762,7000000.0
2008-08-14 17:37:00,2.11758,2.11758,2.11732,2.11745,7000000.0
2008-08-14 17:38:00,2.11747,2.1175,2.11739,2.11739,8000000.0
2008-08-14 17:39:00,2.11693,2.11713,2.11688,2.11713,7000000.0
2008-08-14 17:40:00,2.11724,2.11741,2.11724,2.11725,9000000.0
2008-08-14 17:41:00,2.11759,2.1178,2.11754,2.11766,8000000.0
2008-08-14 17:42:00,2.11768,2.11787,2.1173,2.11787,11000000.0
2008-08-14 17:43:00,2.11778,2.11778,2.11738,2.11748,7000000.0
2008-08-14 17:44:00,2.11741,2.11785,2.11741,2.11785,10000000.0
2008-08-14 17:45:00,2.11809,2.11827,2.11809,2.11827,7000000.0
2008-08-14 17:46:00,2.11819,2.11845,2.11813,2.11813,8000000.0
2008-08-14 17:47:00,2.11801,2.11801,2.1175,2.1175,8000000.0
2008-08-14 17:48:00,2.1178,2.11815,2.1178,2.11815,7000000.0
2008-08-14 17:49:00,2.11836,2.11845,2.11836,2.1184,7000000.0
2008-08-14 17:50:00,2.11837,2.11877,2.11837,2.11877,7000000.0
2008-08-14 17:51:00,2.11873,2.11873,2.11803,2.11803,7000000.0
2008-08-14 17:52:00,2.11824,2.11845,2.11819,2.11845,7000000.0
2008-08-14 17:53:00,2.1183,2.1183,2.11734,2.11734,7000000.0
2008-08-14 17:54:00,2.11745,2.11902,2.11745,2.11896,11000000.0
2008-08-14 17:55:00,2.11891,2.11914,2.11891,2.119,7000000.0
2008-08-14 17:56:00,2.11933,2.1209,2.11933,2.1209,7000000.0
2008-08-14 17:57:00,2.12089,2.12343,2.12089,2.12343,10000000.0
2008-08-14 17:58:00,2.12364,2.12364,2.12202,2.12256,10000000.0
2008-08-14 17:59:00,2.12266,2.12337,2.12266,2.12337,10000000.0
2008-08-14 18:00:00,2.12263,2.12263,2.12113,2.12113,10000000.0
2008-08-14 18:01:00,2.12024,2.12024,2.11973,2.11973,8000000.0
2008-08-14 18:02:00,2.11966,2.12146,2.11966,2.12104,8000000.0
2008-08-14 18:03:00,2.12075,2.12212,2.12075,2.12168,10000000.0
2008-08-14 18:04:00,2.1208,2.1208,2.12059,2.12059,8000000.0
2008-08-14 18:05:00,2.12044,2.1205,2.11972,2.1205,10000000.0
2008-08-14 18:06:00,2.12001,2.12001,2.1189,2.1189,10000000.0
2008-08-14 18:07:00,2.11893,2.11893,2.11785,2.11862,8000000.0
2008-08-14 18:08:00,2.11857,2.11968,2.11836,2.11968,8000000.0
2008-08-14 18:09:00,2.11985,2.12002,2.11858,2.11858,8000000.0
2008-08-14 18:10:00,2.11804,2.11872,2.11801,2.11872,11000000.0
2008-08-14 18:11:00,2.11874,2.11874,2.11824,2.1183,7000000.0
2008-08-14 18:12:00,2.11879,2.11879,2.11811,2.11811,9000000.0
2008-08-14 18:13:00,2.11844,2.12008,2.11844,2.12008,11000000.0
2008-08-14 18:14:00,2.12022,2.12022,2.11949,2.11949,7000000.0
2008-08-14 18:15:00,2.1194,2.11963,2.11925,2.1195,8000000.0
2008-08-14 18:16:00,2.11962,2.11962,2.11906,2.1196,11000000.0
2008-08-14 18:17:00,2.11981,2.12005,2.11976,2.12004,10000000.0
2008-08-14 18:18:00,2.12007,2.12014,2.11984,2.11987,8000000.0
2008-08-14 18:19:00,2.11983,2.12007,2.11983,2.12004,9000000.0
2008-08-14 18:20:00,2.11973,2.11973,2.11925,2.11925,7000000.0
2008-08-14 18:21:00,2.11934,2.11978,2.11791,2.11972,11000000.0
2008-08-14 18:22:00,2.11974,2.11974,2.11938,2.11959,11000000.0
2008-08-14 18:23:00,2.11972,2.11994,2.11965,2.11989,8000000.0
2008-08-14 18:24:00,2.12002,2.12031,2.12002,2.12031,10000000.0
2008-08-14 18:25:00,2.12064,2.12083,2.12064,2.12083,7000000.0
2008-08-14 18:26:00,2.12093,2.12104,2.12078,2.12104,8000000.0
2008-08-14 18:27:00,2.12109,2.12109,2.12089,2.12098,7000000.0
2008-08-14 18:28:00,2.12061,2.12134,2.12061,2.12134,7000000.0
2008-08-14 18:29:00,2.12138,2.12138,2.12092,2.12097,7000000.0
2008-08-14 18:30:00,2.12123,2.12151,2.12077,2.12151,8000000.0
2008-08-14 18:31:00,2.12065,2.12065,2.11939,2.11939,9000000.0
2008-08-14 18:32:00,2.11912,2.11916,2.11852,2.11852,11000000.0
2008-08-14 18:33:00,2.11836,2.11836,2.11777,2.11782,11000000.0
2008-08-14 18:34:00,2.11762,2.11762,2.11668,2.11738,7000000.0
2008-08-14 18:35:00,2.11781,2.11781,2.11747,2.11747,8000000.0
2008-08-14 18:36:00,2.11779,2.11831,2.11779,2.11829,7000000.0
2008-08-14 18:37:00,2.1189,2.11916,2.11853,2.11853,8000000.0
2008-08-14 18:38:00,2.11859,2.11946,2.11859,2.11946,8000000.0
2008-08-14 18:39:00,2.11964,2.12022,2.11962,2.12019,7000000.0
2008-08-14 18:40:00,2.12006,2.12006,2.11947,2.11965,7000000.0
2008-08-14 18:41:00,2.11916,2.11938,2.11916,2.11934,8000000.0
2008-08-14 18:42:00,2.11872,2.11883,2.11858,2.11879,11000000.0
2008-08-14 18:43:00,2.11901,2.11914,2.11889,2.11908,8000000.0
2008-08-14 18:44:00,2.11821,2.11821,2.11794,2.11794,7000000.0
2008-08-14 18:45:00,2.11815,2.11815,2.11767,2.11767,11000000.0
2008-08-14 18:46:00,2.11782,2.11782,2.11726,2.11764,9000000.0
2008-08-14 18:47:00,2.11762,2.11795,2.11762,2.11771,8000000.0
2008-08-14 18:48:00,2.11728,2.11732,2.11691,2.11732,9000000.0
2008-08-14 18:49:00,2.11765,2.11781,2.11755,2.1177,7000000.0
2008-08-14 18:50:00,2.11775,2.11873,2.11775,2.11873,11000000.0
2008-08-14 18:51:00,2.11858,2.11858,2.1182,2.11852,5000000.0
2008-08-14 18:52:00,2.11865,2.11959,2.11865,2.11959,8000000.0
2008-08-14 18:53:00,2.11931,2.11974,2.11931,2.11951,11000000.0
2008-08-14 18:54:00,2.11942,2.11942,2.11912,2.11912,7000000.0
2008-08-14 18:55:00,2.11922,2.11922,2.1189,2.1189,7000000.0
2008-08-14 18:56:00,2.11863,2.11879,2.11855,2.11855,7000000.0
2008-08-14 18:57:00,2.11873,2.11949,2.11873,2.11949,10000000.0
2008-08-14 18:58:00,2.11968,2.11968,2.11838,2.11838,9000000.0
2008-08-14 18:59:00,2.11812,2.11853,2.11789,2.11853,8000000.0
2008-08-14 19:00:00,2.11808,2.11808,2.1179,2.11807,7000000.0
2008-08-14 19:01:00,2.11815,2.1182,2.11796,2.11799,7000000.0
2008-08-14 19:02:00,2.1171,2.1171,2.1167,2.1167,8000000.0
2008-08-14 19:03:00,2.1169,2.11717,2.1169,2.11697,7000000.0
2008-08-14 19:04:00,2.11703,2.11722,2.11698,2.11722,8000000.0
2008-08-14 19:05:00,2.11765,2.11817,2.11765,2.11778,8000000.0
2008-08-14 19:06:00,2.11773,2.11794,2.1174,2.11774,8000000.0
2008-08-14 19:07:00,2.11694,2.11694,2.11647,2.11647,9000000.0
2008-08-14 19:08:00,2.11668,2.1171,2.11668,2.1171,8000000.0
2008-08-14 19:09:00,2.11697,2.11702,2.11679,2.11702,7000000.0
2008-08-14 19:10:00,2.11744,2.1177,2.11744,2.11767,11000000.0
2008-08-14 19:11:00,2.11762,2.11762,2.11727,2.11751,10000000.0
2008-08-14 19:12:00,2.11763,2.11769,2.11758,2.11758,7000000.0
2008-08-14 19:13:00,2.11758,2.11817,2.11664,2.11772,8000000.0
2008-08-14 19:14:00,2.11766,2.11769,2.11758,2.11761,8000000.0
2008-08-14 19:15:00,2.11782,2.11811,2.11772,2.11808,10000000.0
2008-08-14 19:16:00,2.11814,2.11814,2.11784,2.11784,8000000.0
2008-08-14 19:17:00,2.11803,2.11874,2.11803,2.11874,10000000.0
2008-08-14 19:18:00,2.11907,2.11973,2.11907,2.11973,11000000.0
2008-08-14 19:19:00,2.11967,2.11967,2.11919,2.11928,8000000.0
2008-08-14 19:20:00,2.11917,2.11923,2.11907,2.11907,11000000.0
2008-08-14 19:21:00,2.11892,2.11925,2.11884,2.11922,10000000.0
2008-08-14 19:22:00,2.11917,2.11917,2.11858,2.11872,9000000.0
2008-08-14 19:23:00,2.1186,2.11866,2.11844,2.11862,8000000.0
2008-08-14 19:24:00,2.1185,2.1185,2.11828,2.11831,9000000.0
2008-08-14 19:25:00,2.11814,2.11814,2.11793,2.11793,9000000.0
2008-08-14 19:26:00,2.11775,2.11775,2.11743,2.11769,7000000.0
2008-08-14 19:27:00,2.11746,2.11762,2.11746,2.11758,8000000.0
2008-08-14 19:28:00,2.11784,2.11784,2.11773,2.11773,10000000.0
2008-08-14 19:29:00,2.11768,2.11774,2.11765,2.11774,7000000.0
2008-08-14 19:30:00,2.11765,2.11795,2.11765,2.11777,10000000.0
2008-08-14 19:31:00,2.118,2.11823,2.11796,2.11823,7000000.0
2008-08-14 19:32:00,2.11835,2.11856,2.11835,2.11836,10000000.0
2008-08-14 19:33:00,2.11819,2.11859,2.11819,2.11859,7000000.0
2008-08-14 19:34:00,2.11853,2.11853,2.11691,2.11691,8000000.0
2008-08-14 19:35:00,2.11708,2.11734,2.11636,2.11639,7000000.0
2008-08-14 19:36:00,2.11653,2.11653,2.11594,2.11594,7000000.0
2008-08-14 19:37:00,2.11637,2.11696,2.11637,2.11696,8000000.0
2008-08-14 19:38:00,2.11652,2.1168,2.11638,2.11657,8000000.0
2008-08-14 19:39:00,2.11674,2.11718,2.11633,2.11718,8000000.0
2008-08-14 19:40:00,2.11754,2.11774,2.11719,2.11774,7000000.0
2008-08-14 19:41:00,2.11752,2.11752,2.11726,2.11747,9000000.0
2008-08-14 19:42:00,2.11746,2.11766,2.11746,2.11749,7000000.0
2008-08-14 19:43:00,2.11748,2.11748,2.11712,2.11737,11000000.0
2008-08-14 19:44:00,2.11743,2.11745,2.11728,2.11745,8000000.0
2008-08-14 19:45:00,2.1175,2.11753,2.11706,2.11706,9000000.0
2008-08-14 19:46:00,2.11714,2.11718,2.11709,2.11709,7000000.0
2008-08-14 19:47:00,2.11726,2.11726,2.1171,2.11721,9000000.0
2008-08-14 19:48:00,2.11715,2.11738,2.11711,2.11738,8000000.0
2008-08-14 19:49:00,2.11723,2.11723,2.11674,2.11674,7000000.0
2008-08-14 19:50:00,2.11654,2.11667,2.11641,2.1166,7000000.0
2008-08-14 19:51:00,2.11665,2.11668,2.11655,2.11663,7000000.0
2008-08-14 19:52:00,2.11672,2.11724,2.11672,2.11724,7000000.0
2008-08-14 19:53:00,2.11699,2.11743,2.11699,2.11743,7000000.0
2008-08-14 19:54:00,2.11755,2.11755,2.1167,2.11684,8000000.0
2008-08-14 19:55:00,2.11667,2.11682,2.11667,2.11668,8000000.0
2008-08-14 19:56:00,2.11681,2.11698,2.11663,2.11691,8000000.0
2008-08-14 19:57:00,2.11701,2.11704,2.11694,2.11702,7000000.0
2008-08-14 19:58:00,2.11686,2.11691,2.11658,2.11691,10000000.0
2008-08-14 19:59:00,2.11684,2.11728,2.11684,2.11728,8000000.0
2008-08-14 20:00:00,2.11766,2.11766,2.11725,2.11754,7000000.0
2008-08-14 20:01:00,2.1176,2.1177,2.11752,2.1177,7000000.0
2008-08-14 20:02:00,2.11766,2.11777,2.11729,2.11729,7000000.0
2008-08-14 20:03:00,2.11716,2.11721,2.11697,2.11697,9000000.0
2008-08-14 20:04:00,2.1172,2.11738,2.11714,2.11738,9000000.0
2008-08-14 20:05:00,2.11721,2.11756,2.11721,2.11756,9000000.0
2008-08-14 20:06:00,2.11746,2.11748,2.11704,2.11704,11000000.0
2008-08-14 20:07:00,2.11715,2.1172,2.117,2.117,10000000.0
2008-08-14 20:08:00,2.11703,2.11703,2.11682,2.11693,8000000.0
2008-08-14 20:09:00,2.11616,2.11649,2.11599,2.11599,7000000.0
2008-08-14 20:10:00,2.11694,2.11718,2.11694,2.11715,8000000.0
2008-08-14 20:11:00,2.11715,2.11729,2.11712,2.11718,8000000.0
2008-08-14 20:12:00,2.11727,2.11735,2.11717,2.11735,7000000.0
2008-08-14 20:13:00,2.11657,2.1171,2.11656,2.11705,10000000.0
2008-08-14 20:14:00,2.11743,2.1175,2.11743,2.11749,7000000.0
2008-08-14 20:15:00,2.11744,2.1175,2.11736,2.11748,7000000.0
2008-08-14 20:16:00,2.1173,2.11748,2.1173,2.11748,7000000.0
2008-08-14 20:17:00,2.11749,2.11781,2.11749,2.11771,11000000.0
2008-08-14 20:18:00,2.11759,2.1176,2.11749,2.1175,9000000.0
2008-08-14 20:19:00,2.11749,2.11771,2.11749,2.11771,8000000.0
2008-08-14 20:20:00,2.11776,2.11788,2.11757,2.11788,7000000.0
2008-08-14 20:21:00,2.11761,2.1177,2.11729,2.1177,11000000.0
2008-08-14 20:22:00,2.11784,2.11825,2.11784,2.1182,7000000.0
2008-08-14 20:23:00,2.11778,2.11817,2.11778,2.1179,7000000.0
2008-08-14 20:24:00,2.11808,2.11826,2.11808,2.11816,8000000.0
2008-08-14 20:25:00,2.11805,2.1182,2.11804,2.11804,11000000.0
2008-08-14 20:26:00,2.11788,2.11816,2.11771,2.11816,8000000.0
2008-08-14 20:27:00,2.11825,2.11825,2.11775,2.11775,9000000.0
2008-08-14 20:28:00,2.11778,2.11815,2.11778,2.11812,7000000.0
2008-08-14 20:29:00,2.11795,2.11821,2.11795,2.11812,8000000.0
2008-08-14 20:30:00,2.1184,2.11866,2.1184,2.11845,8000000.0
2008-08-14 20:31:00,2.11866,2.11866,2.1185,2.1185,7000000.0
2008-08-14 20:32:00,2.11853,2.11855,2.11805,2.11805,7000000.0
2008-08-14 20:33:00,2.11789,2.11793,2.11773,2.1179,7000000.0
2008-08-14 20:34:00,2.11793,2.1181,2.11793,2.11809,8000000.0
2008-08-14 20:35:00,2.11795,2.11825,2.11795,2.11816,9000000.0
2008-08-14 20:36:00,2.11786,2.11811,2.11786,2.11804,7000000.0
2008-08-14 20:37:00,2.11793,2.11802,2.11779,2.11802,11000000.0
2008-08-14 20:38:00,2.11808,2.11815,2.11798,2.11814,10000000.0
2008-08-14 20:39:00,2.1179,2.11808,2.1175,2.11767,9000000.0
2008-08-14 20:40:00,2.11735,2.11748,2.11732,2.11732,8000000.0
2008-08-14 20:41:00,2.11755,2.11755,2.11665,2.11699,8000000.0
2008-08-14 20:42:00,2.11725,2.11725,2.11692,2.11692,11000000.0
2008-08-14 20:43:00,2.11747,2.11748,2.11735,2.11748,8000000.0
2008-08-14 20:44:00,2.11714,2.11722,2.11643,2.11643,10000000.0
2008-08-14 20:45:00,2.11628,2.11645,2.11625,2.11625,7000000.0
2008-08-14 20:46:00,2.11638,2.1166,2.11633,2.11636,8000000.0
2008-08-14 20:47:00,2.11649,2.11685,2.11649,2.11685,7000000.0
2008-08-14 20:48:00,2.11695,2.1172,2.1168,2.1172,10000000.0
2008-08-14 20:49:00,2.11701,2.11701,2.11639,2.11639,7000000.0
2008-08-14 20:50:00,2.11618,2.11618,2.11489,2.11489,8000000.0
2008-08-14 20:51:00,2.11468,2.11477,2.11459,2.11464,9000000.0
2008-08-14 20:52:00,2.11454,2.11461,2.11447,2.11456,11000000.0
2008-08-14 20:53:00,2.11459,2.11459,2.11411,2.11411,11000000.0
2008-08-14 20:54:00,2.11495,2.1151,2.11478,2.11502,11000000.0
2008-08-14 20:55:00,2.11503,2.11522,2.115,2.11518,8000000.0
2008-08-14 20:56:00,2.11521,2.11521,2.11497,2.11499,7000000.0
2008-08-14 20:57:00,2.11471,2.11508,2.11458,2.11508,9000000.0
2008-08-14 20:58:00,2.11555,2.11574,2.11545,2.11545,7000000.0
2008-08-14 20:59:00,2.11597,2.11623,2.11597,2.11623,7000000.0
2008-08-14 21:00:00,2.11671,2.11741,2.11671,2.11741,7000000.0
2008-08-14 21:01:00,2.11737,2.11761,2.11737,2.11758,7000000.0
2008-08-14 21:02:00,2.11761,2.11767,2.11758,2.11758,7000000.0
2008-08-14 21:03:00,2.11742,2.11758,2.11741,2.11744,8000000.0
2008-08-14 21:04:00,2.11737,2.11749,2.11714,2.11746,7000000.0
2008-08-14 21:05:00,2.11755,2.11759,2.11739,2.11759,7000000.0
2008-08-14 21:06:00,2.11732,2.11738,2.11714,2.11738,8000000.0
2008-08-14 21:07:00,2.1175,2.11778,2.11744,2.11778,8000000.0
2008-08-14 21:08:00,2.11753,2.11766,2.11751,2.11759,10000000.0
2008-08-14 21:09:00,2.11745,2.11745,2.11713,2.11713,10000000.0
2008-08-14 21:10:00,2.11719,2.11752,2.11715,2.11752,8000000.0
2008-08-14 21:11:00,2.11813,2.11825,2.11803,2.11803,7000000.0
2008-08-14 21:12:00,2.1181,2.1187,2.1181,2.11863,8000000.0
2008-08-14 21:13:00,2.11861,2.11899,2.11861,2.11899,10000000.0
2008-08-14 21:14:00,2.1195,2.11968,2.1195,2.11959,8000000.0
2008-08-14 21:15:00,2.11931,2.11939,2.11918,2.11939,8000000.0
2008-08-14 21:16:00,2.11992,2.12019,2.11946,2.11946,7000000.0
2008-08-14 21:17:00,2.11933,2.11933,2.11883,2.11893,4000000.0
2008-08-14 21:18:00,2.11824,2.11842,2.11816,2.11839,7000000.0
2008-08-14 21:19:00,2.1184,2.11877,2.1184,2.11875,9000000.0
2008-08-14 21:20:00,2.11868,2.11949,2.11868,2.11935,11000000.0
2008-08-14 21:21:00,2.11963,2.11983,2.11963,2.11975,10000000.0
2008-08-14 21:22:00,2.11946,2.11946,2.11883,2.11883,10000000.0
2008-08-14 21:23:00,2.119,2.11933,2.119,2.11933,7000000.0
2008-08-14 21:24:00,2.11932,2.11946,2.11931,2.11936,11000000.0
2008-08-14 21:25:00,2.1194,2.11966,2.1194,2.11966,7000000.0
2008-08-14 21:26:00,2.11972,2.11977,2.1197,2.11972,7000000.0
2008-08-14 21:27:00,2.1198,2.12004,2.1198,2.12004,7000000.0
2008-08-14 21:28:00,2.11993,2.11993,2.11951,2.1196,7000000.0
2008-08-14 21:29:00,2.11946,2.11946,2.11925,2.11925,8000000.0
2008-08-14 21:30:00,2.11926,2.11949,2.1192,2.11949,8000000.0
2008-08-14 21:31:00,2.11969,2.11969,2.11949,2.11953,8000000.0
2008-08-14 21:32:00,2.11945,2.11945,2.11916,2.11916,7000000.0
2008-08-14 21:33:00,2.11909,2.1192,2.11887,2.11903,11000000.0
2008-08-14 21:34:00,2.11907,2.1192,2.11898,2.1192,11000000.0
2008-08-14 21:35:00,2.11913,2.11913,2.1189,2.11903,11000000.0
2008-08-14 21:36:00,2.11895,2.11902,2.11856,2.1186,8000000.0
2008-08-14 21:37:00,2.11882,2.11896,2.11866,2.11866,8000000.0
2008-08-14 21:38:00,2.11847,2.11855,2.1182,2.11839,8000000.0
2008-08-14 21:39:00,2.11834,2.11834,2.11804,2.11814,9000000.0
2008-08-14 21:40:00,2.11812,2.11826,2.11808,2.11816,7000000.0
2008-08-14 21:41:00,2.11829,2.11829,2.11796,2.11796,9000000.0
2008-08-14 21:42:00,2.11791,2.11807,2.11791,2.118,7000000.0
2008-08-14 21:43:00,2.11771,2.11804,2.11771,2.11804,9000000.0
2008-08-14 21:44:00,2.11797,2.11811,2.11796,2.11811,8000000.0
2008-08-14 21:45:00,2.11793,2.11793,2.11694,2.11694,10000000.0
2008-08-14 21:46:00,2.11711,2.11711,2.1169,2.11691,8000000.0
2008-08-14 21:47:00,2.11667,2.11684,2.11665,2.11684,8000000.0
2008-08-14 21:48:00,2.11685,2.11685,2.11637,2.11637,8000000.0
2008-08-14 21:49:00,2.1164,2.11702,2.1164,2.11702,8000000.0
2008-08-14 21:50:00,2.11709,2.11799,2.11709,2.11799,8000000.0
2008-08-14 21:51:00,2.11777,2.11777,2.1176,2.1176,7000000.0
2008-08-14 21:52:00,2.11807,2.11808,2.11779,2.11782,7000000.0
2008-08-14 21:53:00,2.11776,2.11783,2.1177,2.11778,7000000.0
2008-08-14 21:54:00,2.11794,2.1182,2.11773,2.1182,7000000.0
2008-08-14 21:55:00,2.11812,2.11816,2.11799,2.11816,7000000.0
2008-08-14 21:56:00,2.1181,2.11831,2.1181,2.11827,8000000.0
2008-08-14 21:57:00,2.11819,2.11819,2.11781,2.11789,7000000.0
2008-08-14 21:58:00,2.11774,2.11787,2.11768,2.11768,7000000.0
2008-08-14 21:59:00,2.11778,2.11788,2.11764,2.11764,8000000.0
2008-08-14 22:00:00,2.11768,2.11799,2.11768,2.11799,10000000.0
2008-08-14 22:01:00,2.11804,2.11804,2.11771,2.11796,9000000.0
2008-08-14 22:02:00,2.11818,2.11824,2.11799,2.11799,8000000.0
2008-08-14 22:03:00,2.11815,2.11818,2.11801,2.11806,7000000.0
2008-08-14 22:04:00,2.1185,2.11862,2.1185,2.11853,5000000.0
2008-08-14 22:05:00,2.11855,2.11856,2.11832,2.11856,10000000.0
2008-08-14 22:06:00,2.11864,2.11865,2.11856,2.11856,7000000.0
2008-08-14 22:07:00,2.1187,2.11879,2.11866,2.11866,8000000.0
2008-08-14 22:08:00,2.11897,2.11946,2.11897,2.11942,8000000.0
2008-08-14 22:09:00,2.11929,2.11978,2.119,2.119,9000000.0
2008-08-14 22:10:00,2.11866,2.11866,2.11841,2.11841,8000000.0
2008-08-14 22:11:00,2.11844,2.11844,2.11813,2.11818,9000000.0
2008-08-14 22:12:00,2.11845,2.11898,2.11845,2.1189,8000000.0
2008-08-14 22:13:00,2.11878,2.11878,2.11845,2.1185,7000000.0
2008-08-14 22:14:00,2.11865,2.11906,2.11857,2.11863,11000000.0
2008-08-14 22:15:00,2.11854,2.11854,2.11803,2.11803,6000000.0
2008-08-14 22:16:00,2.11772,2.11794,2.11765,2.11786,9000000.0
2008-08-14 22:17:00,2.11789,2.118,2.11782,2.118,7000000.0
2008-08-14 22:18:00,2.11795,2.11795,2.11644,2.11644,8000000.0
2008-08-14 22:19:00,2.11729,2.11749,2.11729,2.11747,7000000.0
2008-08-14 22:20:00,2.11744,2.11753,2.11639,2.11639,7000000.0
2008-08-14 22:21:00,2.11634,2.11673,2.11634,2.11658,9000000.0
2008-08-14 22:22:00,2.11619,2.1162,2.11597,2.116,7000000.0
2008-08-14 22:23:00,2.11608,2.11648,2.11607,2.11648,9000000.0
2008-08-14 22:24:00,2.11559,2.1159,2.11559,2.1156,7000000.0
2008-08-14 22:25:00,2.11554,2.11603,2.11554,2.11603,8000000.0
2008-08-14 22:26:00,2.11614,2.11643,2.11614,2.11638,9000000.0
2008-08-14 22:27:00,2.11622,2.11629,2.11614,2.11625,8000000.0
2008-08-14 22:28:00,2.11635,2.11683,2.11635,2.1167,8000000.0
2008-08-14 22:29:00,2.11673,2.1168,2.11672,2.1168,10000000.0
2008-08-14 22:30:00,2.11719,2.11761,2.11703,2.11703,7000000.0
2008-08-14 22:31:00,2.11694,2.11709,2.1169,2.11703,9000000.0
2008-08-14 22:32:00,2.1169,2.11717,2.1169,2.11712,8000000.0
2008-08-14 22:33:00,2.11717,2.11717,2.11678,2.11695,7000000.0
2008-08-14 22:34:00,2.11674,2.11679,2.11669,2.11669,7000000.0
2008-08-14 22:35:00,2.11676,2.11682,2.11665,2.11682,8000000.0
2008-08-14 22:36:00,2.11661,2.11695,2.11661,2.11687,10000000.0
2008-08-14 22:37:00,2.11669,2.11671,2.11655,2.11655,7000000.0
2008-08-14 22:38:00,2.11666,2.11682,2.11664,2.11682,8000000.0
2008-08-14 22:39:00,2.11685,2.11695,2.11681,2.11692,9000000.0
2008-08-14 22:40:00,2.11707,2.11707,2.11682,2.11697,7000000.0
2008-08-14 22:41:00,2.11692,2.11697,2.11682,2.11696,8000000.0
2008-08-14 22:42:00,2.11696,2.11748,2.1168,2.11748,7000000.0
2008-08-14 22:43:00,2.1175,2.11793,2.11747,2.11793,7000000.0
2008-08-14 22:44:00,2.11798,2.11798,2.11788,2.11788,7000000.0
2008-08-14 22:45:00,2.11795,2.11795,2.11767,2.11769,7000000.0
2008-08-14 22:46:00,2.11762,2.1178,2.11761,2.1178,8000000.0
2008-08-14 22:47:00,2.11784,2.11797,2.11783,2.1179,11000000.0
2008-08-14 22:48:00,2.11779,2.11786,2.1176,2.11763,8000000.0
2008-08-14 22:49:00,2.11752,2.11759,2.11728,2.11734,7000000.0
2008-08-14 22:50:00,2.11726,2.11726,2.11607,2.1161,7000000.0
2008-08-14 22:51:00,2.11551,2.11591,2.11525,2.11559,10000000.0
2008-08-14 22:52:00,2.11521,2.11536,2.11504,2.11527,8000000.0
2008-08-14 22:53:00,2.11497,2.11562,2.11497,2.11544,7000000.0
2008-08-14 22:54:00,2.11639,2.11648,2.11636,2.11646,8000000.0
2008-08-14 22:55:00,2.11747,2.11747,2.11657,2.11657,7000000.0
2008-08-14 22:56:00,2.11695,2.11695,2.11666,2.11668,7000000.0
2008-08-14 22:57:00,2.1167,2.11676,2.1165,2.11662,7000000.0
2008-08-14 22:58:00,2.11668,2.11685,2.1164,2.11685,9000000.0
2008-08-14 22:59:00,2.11676,2.11709,2.11664,2.11664,7000000.0
2008-08-14 23:00:00,2.11665,2.11671,2.11659,2.11671,8000000.0
2008-08-14 23:01:00,2.11659,2.11659,2.11627,2.11627,8000000.0
2008-08-14 23:02:00,2.11621,2.11621,2.11598,2.11598,8000000.0
2008-08-14 23:03:00,2.11618,2.11618,2.11608,2.11608,7000000.0
2008-08-14 23:04:00,2.11602,2.11603,2.11573,2.11575,8000000.0
2008-08-14 23:05:00,2.11597,2.1164,2.11597,2.11633,8000000.0
2008-08-14 23:06:00,2.11615,2.11676,2.11615,2.11676,9000000.0
2008-08-14 23:07:00,2.11759,2.11787,2.11752,2.11783,10000000.0
2008-08-14 23:08:00,2.11827,2.11846,2.11818,2.11818,7000000.0
2008-08-14 23:09:00,2.11814,2.11814,2.11794,2.11794,9000000.0
2008-08-14 23:10:00,2.11775,2.11775,2.11733,2.11733,11000000.0
2008-08-14 23:11:00,2.11697,2.11732,2.11697,2.11715,7000000.0
2008-08-14 23:12:00,2.11679,2.11679,2.11649,2.11654,7000000.0
2008-08-14 23:13:00,2.1164,2.1164,2.11618,2.11625,7000000.0
2008-08-14 23:14:00,2.11647,2.11657,2.11623,2.11657,11000000.0
2008-08-14 23:15:00,2.11617,2.1166,2.11617,2.1166,9000000.0
2008-08-14 23:16:00,2.11703,2.11726,2.11682,2.11719,11000000.0
2008-08-14 23:17:00,2.11684,2.11685,2.11664,2.11666,7000000.0
2008-08-14 23:18:00,2.11691,2.11703,2.11645,2.11645,8000000.0
2008-08-14 23:19:00,2.1163,2.11667,2.1163,2.11667,7000000.0
2008-08-14 23:20:00,2.11663,2.11666,2.11654,2.11661,9000000.0
2008-08-14 23:21:00,2.11678,2.11678,2.11663,2.11671,9000000.0
2008-08-14 23:22:00,2.11663,2.11671,2.11663,2.11671,5000000.0
2008-08-14 23:23:00,2.11661,2.11665,2.1166,2.1166,8000000.0
2008-08-14 23:24:00,2.11659,2.11666,2.11647,2.11647,7000000.0
2008-08-14 23:25:00,2.11649,2.11658,2.11649,2.11658,7000000.0
2008-08-14 23:26:00,2.11561,2.11688,2.11561,2.11662,8000000.0
2008-08-14 23:27:00,2.11663,2.11688,2.11655,2.11688,4000000.0
2008-08-14 23:28:00,2.11678,2.11678,2.11621,2.11621,10000000.0
2008-08-14 23:29:00,2.1163,2.11633,2.11608,2.11613,9000000.0
2008-08-14 23:30:00,2.11608,2.1163,2.11601,2.11623,8000000.0
2008-08-14 23:31:00,2.11606,2.11664,2.11606,2.11659,7000000.0
2008-08-14 23:32:00,2.11642,2.11642,2.11623,2.11626,8000000.0
2008-08-14 23:33:00,2.116,2.116,2.11583,2.11585,7000000.0
2008-08-14 23:34:00,2.11627,2.11678,2.11627,2.11678,11000000.0
2008-08-14 23:35:00,2.11694,2.11733,2.11611,2.11611,9000000.0
2008-08-14 23:36:00,2.1155,2.1155,2.11492,2.11547,7000000.0
2008-08-14 23:37:00,2.11664,2.11667,2.11611,2.11611,9000000.0
2008-08-14 23:38:00,2.1157,2.11636,2.1157,2.11636,8000000.0
2008-08-14 23:39:00,2.1167,2.11682,2.11654,2.11676,10000000.0
2008-08-14 23:40:00,2.11652,2.11701,2.1164,2.11701,7000000.0
2008-08-14 23:41:00,2.11816,2.11893,2.11816,2.11887,8000000.0
2008-08-14 23:42:00,2.11793,2.11793,2.11711,2.11767,8000000.0
2008-08-14 23:43:00,2.11778,2.11799,2.11762,2.11799,7000000.0
2008-08-14 23:44:00,2.11829,2.1186,2.11829,2.1186,7000000.0
2008-08-14 23:45:00,2.1187,2.1189,2.1187,2.11889,7000000.0
2008-08-14 23:46:00,2.11936,2.11936,2.1185,2.11871,8000000.0
2008-08-14 23:47:00,2.1187,2.1187,2.1181,2.11842,8000000.0
2008-08-14 23:48:00,2.11835,2.11835,2.11811,2.11811,7000000.0
2008-08-14 23:49:00,2.11832,2.11856,2.11826,2.11856,10000000.0
2008-08-14 23:50:00,2.11869,2.11869,2.11824,2.11824,8000000.0
2008-08-14 23:51:00,2.11818,2.11843,2.11818,2.1184,7000000.0
2008-08-14 23:52:00,2.11852,2.11868,2.11845,2.11854,11000000.0
2008-08-14 23:53:00,2.11847,2.11847,2.11827,2.1184,8000000.0
2008-08-14 23:54:00,2.11653,2.11919,2.11653,2.11919,9000000.0
2008-08-14 23:55:00,2.11902,2.11902,2.11876,2.11876,10000000.0
2008-08-14 23:56:00,2.11854,2.11864,2.11819,2.11819,8000000.0
2008-08-14 23:57:00,2.11817,2.11843,2.11817,2.11832,8000000.0
2008-08-14 23:58:00,2.11818,2.11818,2.11742,2.11742,7000000.0
2008-08-14 23:59:00,2.11729,2.11756,2.11729,2.11756,9000000.0
2008-08-15 00:00:00,2.1174,2.11775,2.11729,2.11775,7000000.0
2008-08-15 00:01:00,2.11772,2.11842,2.11772,2.11842,8000000.0
2008-08-15 00:02:00,2.11791,2.11797,2.11781,2.11782,8000000.0
2008-08-15 00:03:00,2.11789,2.118,2.11775,2.11775,10000000.0
2008-08-15 00:04:00,2.11787,2.11799,2.11754,2.11769,7000000.0
2008-08-15 00:05:00,2.11772,2.11813,2.11772,2.11793,11000000.0
2008-08-15 00:06:00,2.11838,2.11852,2.11765,2.11802,10000000.0
2008-08-15 00:07:00,2.11774,2.11774,2.11757,2.11773,8000000.0
2008-08-15 00:08:00,2.11809,2.11823,2.11777,2.11823,9000000.0
2008-08-15 00:09:00,2.11843,2.1185,2.11775,2.11775,7000000.0
2008-08-15 00:10:00,2.11779,2.11781,2.11765,2.1177,8000000.0
2008-08-15 00:11:00,2.11744,2.11747,2.11717,2.11717,11000000.0
2008-08-15 00:12:00,2.11688,2.11768,2.11688,2.11768,7000000.0
2008-08-15 00:13:00,2.11775,2.11775,2.11747,2.11769,8000000.0
2008-08-15 00:14:00,2.11777,2.11783,2.11768,2.11783,8000000.0
2008-08-15 00:15:00,2.11777,2.11787,2.11773,2.11779,8000000.0
2008-08-15 00:16:00,2.11773,2.11773,2.11668,2.11668,7000000.0
2008-08-15 00:17:00,2.11579,2.11677,2.11579,2.11677,9000000.0
2008-08-15 00:18:00,2.11683,2.11699,2.11678,2.11699,10000000.0
2008-08-15 00:19:00,2.11696,2.11696,2.11679,2.11683,11000000.0
2008-08-15 00:20:00,2.11699,2.11705,2.11652,2.11652,8000000.0
2008-08-15 00:21:00,2.11681,2.11708,2.11681,2.11708,7000000.0
2008-08-15 00:22:00,2.11747,2.11747,2.11728,2.11744,9000000.0
2008-08-15 00:23:00,2.11741,2.11789,2.1174,2.11789,8000000.0
2008-08-15 00:24:00,2.11755,2.11778,2.11744,2.11778,10000000.0
2008-08-15 00:25:00,2.11788,2.11798,2.11781,2.11793,9000000.0
2008-08-15 00:26:00,2.11818,2.11865,2.11818,2.11865,7000000.0
2008-08-15 00:27:00,2.11869,2.11877,2.11862,2.11877,9000000.0
2008-08-15 00:28:00,2.11873,2.11892,2.11823,2.11888,9000000.0
2008-08-15 00:29:00,2.11861,2.11888,2.11861,2.11886,8000000.0
2008-08-15 00:30:00,2.11891,2.11891,2.11857,2.11885,11000000.0
2008-08-15 00:31:00,2.11886,2.1189,2.11813,2.1182,8000000.0
2008-08-15 00:32:00,2.1191,2.1206,2.1191,2.1206,8000000.0
2008-08-15 00:33:00,2.12037,2.12042,2.12002,2.12002,7000000.0
2008-08-15 00:34:00,2.11949,2.11984,2.11903,2.1191,8000000.0
2008-08-15 00:35:00,2.11997,2.12048,2.11961,2.11961,10000000.0
2008-08-15 00:36:00,2.11913,2.11913,2.1173,2.1173,7000000.0
2008-08-15 00:37:00,2.11772,2.11813,2.11772,2.11802,8000000.0
2008-08-15 00:38:00,2.11838,2.11903,2.11837,2.11903,7000000.0
2008-08-15 00:39:00,2.11906,2.11932,2.11874,2.11874,10000000.0
2008-08-15 00:40:00,2.11941,2.11961,2.11922,2.1196,7000000.0
2008-08-15 00:41:00,2.11951,2.11951,2.11928,2.11938,10000000.0
2008-08-15 00:42:00,2.11932,2.11932,2.11884,2.11886,11000000.0
2008-08-15 00:43:00,2.11943,2.11943,2.11775,2.11775,8000000.0
2008-08-15 00:44:00,2.11903,2.11973,2.11827,2.11827,7000000.0
2008-08-15 00:45:00,2.11555,2.11555,2.11262,2.11272,8000000.0
2008-08-15 00:46:00,2.11287,2.11457,2.11287,2.11352,11000000.0
2008-08-15 00:47:00,2.11363,2.11363,2.1113,2.1113,7000000.0
2008-08-15 00:48:00,2.11084,2.11084,2.10998,2.1107,10000000.0
2008-08-15 00:49:00,2.11091,2.11091,2.10996,2.10996,10000000.0
2008-08-15 00:50:00,2.10971,2.10982,2.10958,2.10982,8000000.0
2008-08-15 00:51:00,2.10965,2.11025,2.1092,2.11025,7000000.0
2008-08-15 00:52:00,2.11073,2.11152,2.11073,2.11133,8000000.0
2008-08-15 00:53:00,2.1116,2.11182,2.1116,2.11179,10000000.0
2008-08-15 00:54:00,2.1117,2.11246,2.1117,2.11246,8000000.0
2008-08-15 00:55:00,2.11257,2.11302,2.11246,2.11302,7000000.0
2008-08-15 00:56:00,2.11339,2.11414,2.1133,2.11414,7000000.0
2008-08-15 00:57:00,2.11418,2.11418,2.11331,2.11331,8000000.0
2008-08-15 00:58:00,2.11343,2.11409,2.11334,2.11409,8000000.0
2008-08-15 00:59:00,2.11489,2.11594,2.11483,2.11594,7000000.0
2008-08-15 01:00:00,2.11614,2.11622,2.1156,2.1156,9000000.0
2008-08-15 01:01:00,2.11548,2.11548,2.11499,2.11499,7000000.0
2008-08-15 01:02:00,2.11487,2.11508,2.11459,2.11473,8000000.0
2008-08-15 01:03:00,2.11404,2.11423,2.11318,2.11318,10000000.0
2008-08-15 01:04:00,2.11306,2.11306,2.11256,2.11287,8000000.0
2008-08-15 01:05:00,2.11213,2.11213,2.11138,2.11138,7000000.0
2008-08-15 01:06:00,2.11136,2.11136,2.11075,2.11075,8000000.0
2008-08-15 01:07:00,2.11086,2.11097,2.11066,2.11085,7000000.0
2008-08-15 01:08:00,2.11127,2.1115,2.11046,2.11046,8000000.0
2008-08-15 01:09:00,2.10947,2.10947,2.10856,2.10856,7000000.0
2008-08-15 01:10:00,2.10856,2.10877,2.10837,2.10846,11000000.0
2008-08-15 01:11:00,2.10867,2.10899,2.10864,2.1089,11000000.0
2008-08-15 01:12:00,2.10924,2.10924,2.10867,2.10885,11000000.0
2008-08-15 01:13:00,2.10917,2.10947,2.10917,2.10947,7000000.0
2008-08-15 01:14:00,2.10998,2.10998,2.10967,2.10969,8000000.0
2008-08-15 01:15:00,2.10993,2.11107,2.10993,2.11107,7000000.0
2008-08-15 01:16:00,2.11082,2.11154,2.11082,2.11154,9000000.0
2008-08-15 01:17:00,2.11129,2.11129,2.11009,2.11031,8000000.0
2008-08-15 01:18:00,2.11038,2.11103,2.11038,2.11103,8000000.0
2008-08-15 01:19:00,2.11126,2.11162,2.11117,2.11162,7000000.0
2008-08-15 01:20:00,2.1116,2.11211,2.1116,2.11211,8000000.0
2008-08-15 01:21:00,2.11188,2.11192,2.11155,2.11192,7000000.0
2008-08-15 01:22:00,2.11168,2.11168,2.11125,2.11134,7000000.0
2008-08-15 01:23:00,2.11133,2.11133,2.11072,2.11072,7000000.0
2008-08-15 01:24:00,2.11085,2.11104,2.11031,2.11031,11000000.0
2008-08-15 01:25:00,2.11039,2.11046,2.10997,2.10997,7000000.0
2008-08-15 01:26:00,2.10968,2.10996,2.10958,2.10958,8000000.0
2008-08-15 01:27:00,2.10983,2.10987,2.10981,2.10987,7000000.0
2008-08-15 01:28:00,2.10976,2.10976,2.1096,2.10963,8000000.0
2008-08-15 01:29:00,2.10964,2.11011,2.10964,2.10994,10000000.0
2008-08-15 01:30:00,2.10924,2.1093,2.10898,2.1093,7000000.0
2008-08-15 01:31:00,2.10912,2.10912,2.10803,2.10806,7000000.0
2008-08-15 01:32:00,2.10802,2.10819,2.10789,2.10795,9000000.0
2008-08-15 01:33:00,2.10761,2.10783,2.1075,2.10783,7000000.0
2008-08-15 01:34:00,2.10793,2.10863,2.10695,2.10695,11000000.0
2008-08-15 01:35:00,2.10633,2.10689,2.10633,2.10673,8000000.0
2008-08-15 01:36:00,2.10647,2.10684,2.10607,2.10684,10000000.0
2008-08-15 01:37:00,2.10718,2.10861,2.10718,2.10861,8000000.0
2008-08-15 01:38:00,2.10899,2.10899,2.10819,2.10823,7000000.0
2008-08-15 01:39:00,2.10773,2.10896,2.10767,2.10896,9000000.0
2008-08-15 01:40:00,2.10957,2.10957,2.10866,2.10866,11000000.0
2008-08-15 01:41:00,2.10835,2.10926,2.10835,2.10926,5000000.0
2008-08-15 01:42:00,2.10966,2.10983,2.10963,2.10983,9000000.0
2008-08-15 01:43:00,2.10991,2.11009,2.10827,2.10827,9000000.0
2008-08-15 01:44:00,2.10917,2.10978,2.10914,2.10978,8000000.0
2008-08-15 01:45:00,2.11046,2.11094,2.11046,2.11093,7000000.0
2008-08-15 01:46:00,2.11138,2.11155,2.11138,2.11155,7000000.0
2008-08-15 01:47:00,2.11142,2.11163,2.11129,2.11129,7000000.0
2008-08-15 01:48:00,2.11124,2.11132,2.11101,2.11132,8000000.0
2008-08-15 01:49:00,2.11125,2.11155,2.11105,2.11155,8000000.0
2008-08-15 01:50:00,2.11221,2.11235,2.11155,2.11155,7000000.0
2008-08-15 01:51:00,2.11189,2.11206,2.11111,2.11111,10000000.0
2008-08-15 01:52:00,2.11084,2.11084,2.11034,2.11034,8000000.0
2008-08-15 01:53:00,2.11056,2.11073,2.11055,2.11068,8000000.0
2008-08-15 01:54:00,2.11078,2.11094,2.11059,2.11073,10000000.0
2008-08-15 01:55:00,2.11097,2.11132,2.11095,2.11095,9000000.0
2008-08-15 01:56:00,2.11096,2.11096,2.10896,2.11085,10000000.0
2008-08-15 01:57:00,2.11089,2.11157,2.11089,2.11157,9000000.0
2008-08-15 01:58:00,2.11187,2.11196,2.11165,2.11193,8000000.0
2008-08-15 01:59:00,2.11204,2.11262,2.11188,2.11247,11000000.0
2008-08-15 02:00:00,2.1124,2.1124,2.112,2.112,8000000.0
2008-08-15 02:01:00,2.11175,2.11175,2.1116,2.11166,10000000.0
2008-08-15 02:02:00,2.11172,2.11172,2.1107,2.1107,13000000.0
2008-08-15 02:03:00,2.11077,2.11171,2.11077,2.11171,17000000.0
2008-08-15 02:04:00,2.11152,2.11152,2.11122,2.11122,12000000.0
2008-08-15 02:05:00,2.11194,2.11201,2.11176,2.1118,9000000.0
2008-08-15 02:06:00,2.11148,2.11173,2.11148,2.11152,7000000.0
2008-08-15 02:07:00,2.11115,2.11129,2.11115,2.11125,13000000.0
2008-08-15 02:08:00,2.11143,2.11206,2.11143,2.112,16000000.0
2008-08-15 02:09:00,2.11245,2.11251,2.11232,2.11242,10000000.0
2008-08-15 02:10:00,2.1125,2.11324,2.1125,2.11324,8000000.0
2008-08-15 02:11:00,2.1138,2.11396,2.11353,2.11396,7000000.0
2008-08-15 02:12:00,2.11428,2.11438,2.11424,2.11426,14000000.0
2008-08-15 02:13:00,2.11422,2.11422,2.11395,2.1142,7000000.0
2008-08-15 02:14:00,2.11412,2.11412,2.11399,2.11406,7000000.0
2008-08-15 02:15:00,2.11404,2.11404,2.11369,2.11376,7000000.0
2008-08-15 02:16:00,2.1138,2.11393,2.1137,2.11393,8000000.0
2008-08-15 02:17:00,2.11343,2.11343,2.11286,2.11286,7000000.0
2008-08-15 02:18:00,2.113,2.11477,2.113,2.11477,11000000.0
2008-08-15 02:19:00,2.11525,2.11544,2.11525,2.11537,7000000.0
2008-08-15 02:20:00,2.11529,2.11529,2.11496,2.11496,12000000.0
2008-08-15 02:21:00,2.11527,2.11558,2.11508,2.11508,12000000.0
2008-08-15 02:22:00,2.11439,2.11496,2.11416,2.11496,7000000.0
2008-08-15 02:23:00,2.11482,2.11498,2.11448,2.11448,9000000.0
2008-08-15 02:24:00,2.11405,2.11446,2.11405,2.11442,8000000.0
2008-08-15 02:25:00,2.11431,2.11442,2.11413,2.11413,16000000.0
2008-08-15 02:26:00,2.11409,2.11438,2.11409,2.11438,20000000.0
2008-08-15 02:27:00,2.11463,2.11471,2.11455,2.11471,18000000.0
2008-08-15 02:28:00,2.11486,2.11509,2.11479,2.11509,10000000.0
2008-08-15 02:29:00,2.1151,2.11513,2.11497,2.115,10000000.0
2008-08-15 02:30:00,2.11556,2.11577,2.11556,2.11572,10000000.0
2008-08-15 02:31:00,2.11585,2.116,2.11573,2.11573,9000000.0
2008-08-15 02:32:00,2.11551,2.11566,2.11538,2.11558,15000000.0
2008-08-15 02:33:00,2.11516,2.11516,2.11494,2.11496,14000000.0
2008-08-15 02:34:00,2.11529,2.11554,2.11529,2.11554,9000000.0
2008-08-15 02:35:00,2.11581,2.11605,2.1156,2.1156,7000000.0
2008-08-15 02:36:00,2.11565,2.11572,2.11558,2.11563,11000000.0
2008-08-15 02:37:00,2.1153,2.1153,2.115,2.115,7000000.0
2008-08-15 02:38:00,2.11463,2.11463,2.11418,2.11418,7000000.0
2008-08-15 02:39:00,2.11411,2.11411,2.11398,2.11398,13000000.0
2008-08-15 02:40:00,2.11396,2.11404,2.11382,2.11404,11000000.0
2008-08-15 02:41:00,2.11546,2.11667,2.11546,2.11667,8000000.0
2008-08-15 02:42:00,2.11648,2.11676,2.11639,2.11676,10000000.0
2008-08-15 02:43:00,2.11722,2.11748,2.11705,2.11743,8000000.0
2008-08-15 02:44:00,2.11772,2.11772,2.11741,2.1175,10000000.0
2008-08-15 02:45:00,2.1176,2.11775,2.11751,2.11751,10000000.0
2008-08-15 02:46:00,2.11709,2.11712,2.11687,2.117,10000000.0
2008-08-15 02:47:00,2.11715,2.11715,2.11658,2.11658,8000000.0
2008-08-15 02:48:00,2.11616,2.11629,2.11585,2.11585,11000000.0
2008-08-15 02:49:00,2.11494,2.11525,2.11491,2.11509,10000000.0
2008-08-15 02:50:00,2.11523,2.11523,2.11492,2.11492,5000000.0
2008-08-15 02:51:00,2.11575,2.11582,2.11546,2.11572,10000000.0
2008-08-15 02:52:00,2.11573,2.11573,2.11527,2.11527,10000000.0
2008-08-15 02:53:00,2.11499,2.11499,2.11453,2.11498,8000000.0
2008-08-15 02:54:00,2.11482,2.11482,2.11444,2.11445,7000000.0
2008-08-15 02:55:00,2.11428,2.11445,2.11405,2.11415,8000000.0
2008-08-15 02:56:00,2.11388,2.11412,2.11386,2.11397,7000000.0
2008-08-15 02:57:00,2.11419,2.11447,2.114,2.11433,8000000.0
2008-08-15 02:58:00,2.11435,2.11435,2.11385,2.11385,12000000.0
2008-08-15 02:59:00,2.11401,2.11441,2.11401,2.11429,19000000.0
2008-08-15 03:00:00,2.11396,2.11396,2.11378,2.11378,7000000.0
2008-08-15 03:01:00,2.11399,2.11415,2.11377,2.11377,10000000.0
2008-08-15 03:02:00,2.11369,2.11369,2.11344,2.11365,7000000.0
2008-08-15 03:03:00,2.11363,2.11363,2.11328,2.11328,11000000.0
2008-08-15 03:04:00,2.11316,2.11316,2.11279,2.11286,7000000.0
2008-08-15 03:05:00,2.1129,2.11304,2.11275,2.11304,10000000.0
2008-08-15 03:06:00,2.11303,2.11336,2.11303,2.11327,11000000.0
2008-08-15 03:07:00,2.11322,2.11344,2.11317,2.11317,7000000.0
2008-08-15 03:08:00,2.11336,2.11429,2.11336,2.11429,8000000.0
2008-08-15 03:09:00,2.11414,2.11414,2.11361,2.11361,10000000.0
2008-08-15 03:10:00,2.11383,2.11414,2.11374,2.11414,10000000.0
2008-08-15 03:11:00,2.11451,2.11464,2.11436,2.11464,8000000.0
2008-08-15 03:12:00,2.11462,2.11462,2.11441,2.11441,7000000.0
2008-08-15 03:13:00,2.11432,2.11438,2.11413,2.11413,10000000.0
2008-08-15 03:14:00,2.11364,2.11407,2.11364,2.11403,16000000.0
2008-08-15 03:15:00,2.11447,2.11487,2.1141,2.11487,11000000.0
2008-08-15 03:16:00,2.11487,2.11487,2.11393,2.11393,5000000.0
2008-08-15 03:17:00,2.11386,2.11403,2.11386,2.11403,8000000.0
2008-08-15 03:18:00,2.11408,2.11419,2.1139,2.11419,10000000.0
2008-08-15 03:19:00,2.1146,2.11463,2.1144,2.1144,7000000.0
2008-08-15 03:20:00,2.11447,2.11448,2.11436,2.11445,7000000.0
2008-08-15 03:21:00,2.1143,2.1143,2.11378,2.11378,7000000.0
2008-08-15 03:22:00,2.11358,2.11362,2.11166,2.11166,8000000.0
2008-08-15 03:23:00,2.11358,2.11382,2.11358,2.11362,9000000.0
2008-08-15 03:24:00,2.11353,2.11369,2.11353,2.11369,7000000.0
2008-08-15 03:25:00,2.11408,2.11474,2.11408,2.11474,23000000.0
2008-08-15 03:26:00,2.11476,2.11476,2.1143,2.1145,9000000.0
2008-08-15 03:27:00,2.11478,2.11487,2.11464,2.11464,7000000.0
2008-08-15 03:28:00,2.11452,2.11457,2.11433,2.11433,7000000.0
2008-08-15 03:29:00,2.11428,2.11431,2.1142,2.11421,8000000.0
2008-08-15 03:30:00,2.11425,2.11471,2.11425,2.11447,10000000.0
2008-08-15 03:31:00,2.11447,2.11468,2.11332,2.11332,8000000.0
2008-08-15 03:32:00,2.1127,2.11299,2.1127,2.11295,10000000.0
2008-08-15 03:33:00,2.11328,2.11328,2.11294,2.11301,7000000.0
2008-08-15 03:34:00,2.11273,2.11308,2.11273,2.1129,11000000.0
2008-08-15 03:35:00,2.11309,2.11309,2.11275,2.11275,8000000.0
2008-08-15 03:36:00,2.11259,2.11263,2.11235,2.11263,8000000.0
2008-08-15 03:37:00,2.11263,2.11322,2.11263,2.11321,8000000.0
2008-08-15 03:38:00,2.11312,2.11312,2.11279,2.11279,8000000.0
2008-08-15 03:39:00,2.11322,2.11349,2.11316,2.11335,10000000.0
2008-08-15 03:40:00,2.11354,2.11355,2.1132,2.11331,10000000.0
2008-08-15 03:41:00,2.11289,2.11294,2.11266,2.11294,8000000.0
2008-08-15 03:42:00,2.11286,2.11323,2.11263,2.11323,7000000.0
2008-08-15 03:43:00,2.11307,2.11307,2.1126,2.1126,9000000.0
2008-08-15 03:44:00,2.11243,2.11246,2.11222,2.11227,9000000.0
2008-08-15 03:45:00,2.11278,2.11278,2.11252,2.11252,7000000.0
2008-08-15 03:46:00,2.11259,2.11276,2.11241,2.11276,8000000.0
2008-08-15 03:47:00,2.11258,2.11258,2.11231,2.11242,9000000.0
2008-08-15 03:48:00,2.1123,2.1134,2.11216,2.1134,10000000.0
2008-08-15 03:49:00,2.1134,2.11363,2.11319,2.11363,23000000.0
2008-08-15 03:50:00,2.11371,2.11371,2.11297,2.11297,7000000.0
2008-08-15 03:51:00,2.11288,2.1132,2.11288,2.11312,8000000.0
2008-08-15 03:52:00,2.11328,2.11332,2.1129,2.11296,9000000.0
2008-08-15 03:53:00,2.11263,2.11263,2.11241,2.11259,8000000.0
2008-08-15 03:54:00,2.11288,2.1134,2.1127,2.1134,9000000.0
2008-08-15 03:55:00,2.11332,2.11336,2.11324,2.11324,10000000.0
2008-08-15 03:56:00,2.11286,2.11286,2.11268,2.11284,12000000.0
2008-08-15 03:57:00,2.11332,2.11365,2.11322,2.11365,9000000.0
2008-08-15 03:58:00,2.11348,2.11387,2.11348,2.11387,8000000.0
2008-08-15 03:59:00,2.11387,2.11412,2.11387,2.11403,7000000.0
2008-08-15 04:00:00,2.11386,2.11386,2.1135,2.11366,18000000.0
2008-08-15 04:01:00,2.11352,2.11415,2.11352,2.11415,8000000.0
2008-08-15 04:02:00,2.11443,2.11476,2.11443,2.11457,25000000.0
2008-08-15 04:03:00,2.11448,2.11463,2.11423,2.11423,12000000.0
2008-08-15 04:04:00,2.11433,2.11442,2.11426,2.11432,9000000.0
2008-08-15 04:05:00,2.11454,2.1152,2.11443,2.11498,7000000.0
2008-08-15 04:06:00,2.1155,2.11589,2.11548,2.11575,11000000.0
2008-08-15 04:07:00,2.11565,2.11578,2.11564,2.11578,7000000.0
2008-08-15 04:08:00,2.11541,2.11541,2.11503,2.11515,10000000.0
2008-08-15 04:09:00,2.11505,2.11531,2.11504,2.11504,8000000.0
2008-08-15 04:10:00,2.1151,2.1153,2.1151,2.11522,9000000.0
2008-08-15 04:11:00,2.1153,2.11544,2.11525,2.11533,7000000.0
2008-08-15 04:12:00,2.1152,2.11523,2.11483,2.11501,11000000.0
2008-08-15 04:13:00,2.11533,2.11564,2.11533,2.11544,8000000.0
2008-08-15 04:14:00,2.11478,2.11524,2.11478,2.11524,7000000.0
2008-08-15 04:15:00,2.1154,2.11549,2.11522,2.11525,8000000.0
2008-08-15 04:16:00,2.11506,2.11515,2.11495,2.11515,8000000.0
2008-08-15 04:17:00,2.11524,2.11561,2.11524,2.11558,19000000.0
2008-08-15 04:18:00,2.11556,2.11603,2.11556,2.11598,8000000.0
2008-08-15 04:19:00,2.11577,2.11629,2.11575,2.11609,21000000.0
2008-08-15 04:20:00,2.11593,2.11604,2.11569,2.11579,11000000.0
2008-08-15 04:21:00,2.11578,2.11578,2.11566,2.11577,7000000.0
2008-08-15 04:22:00,2.11592,2.11592,2.11574,2.11574,8000000.0
2008-08-15 04:23:00,2.1155,2.1155,2.11485,2.11488,9000000.0
2008-08-15 04:24:00,2.11514,2.11525,2.11492,2.11525,12000000.0
2008-08-15 04:25:00,2.11545,2.11582,2.11545,2.11567,9000000.0
2008-08-15 04:26:00,2.11568,2.11572,2.11537,2.11537,8000000.0
2008-08-15 04:27:00,2.11483,2.11512,2.11475,2.1151,9000000.0
2008-08-15 04:28:00,2.11522,2.11574,2.11522,2.11571,14000000.0
2008-08-15 04:29:00,2.11595,2.11595,2.11553,2.11553,16000000.0
2008-08-15 04:30:00,2.11545,2.1156,2.11537,2.1155,25000000.0
2008-08-15 04:31:00,2.11548,2.11554,2.11534,2.11535,8000000.0
2008-08-15 04:32:00,2.11538,2.11552,2.11534,2.11544,8000000.0
2008-08-15 04:33:00,2.11548,2.11548,2.11537,2.11548,10000000.0
2008-08-15 04:34:00,2.11586,2.11602,2.11577,2.11602,10000000.0
2008-08-15 04:35:00,2.11602,2.11655,2.11602,2.11652,9000000.0
2008-08-15 04:36:00,2.11663,2.11663,2.11626,2.11626,7000000.0
2008-08-15 04:37:00,2.1158,2.1159,2.11567,2.11579,7000000.0
2008-08-15 04:38:00,2.116,2.11611,2.116,2.1161,8000000.0
2008-08-15 04:39:00,2.11591,2.11591,2.11542,2.11549,8000000.0
2008-08-15 04:40:00,2.11559,2.11565,2.11543,2.11558,11000000.0
2008-08-15 04:41:00,2.11554,2.11559,2.11541,2.11542,9000000.0
2008-08-15 04:42:00,2.11531,2.11534,2.11527,2.11532,11000000.0
2008-08-15 04:43:00,2.11517,2.11517,2.11472,2.11472,9000000.0
2008-08-15 04:44:00,2.11467,2.11476,2.11467,2.11474,8000000.0
2008-08-15 04:45:00,2.11494,2.1152,2.11486,2.11518,9000000.0
2008-08-15 04:46:00,2.11493,2.11498,2.11473,2.11488,7000000.0
2008-08-15 04:47:00,2.11509,2.11559,2.11509,2.11559,8000000.0
2008-08-15 04:48:00,2.11559,2.11562,2.11557,2.11562,7000000.0
2008-08-15 04:49:00,2.11561,2.11571,2.11557,2.11569,8000000.0
2008-08-15 04:50:00,2.11555,2.11555,2.1151,2.11514,7000000.0
2008-08-15 04:51:00,2.11509,2.11509,2.11488,2.11488,15000000.0
2008-08-15 04:52:00,2.11485,2.11507,2.11482,2.11507,9000000.0
2008-08-15 04:53:00,2.11495,2.11562,2.11484,2.11562,8000000.0
2008-08-15 04:54:00,2.11562,2.11577,2.11551,2.11577,11000000.0
2008-08-15 04:55:00,2.11609,2.11621,2.11606,2.11606,11000000.0
2008-08-15 04:56:00,2.11567,2.11567,2.11553,2.11565,12000000.0
2008-08-15 04:57:00,2.1158,2.11594,2.1158,2.11589,8000000.0
2008-08-15 04:58:00,2.11586,2.116,2.11559,2.11559,9000000.0
2008-08-15 04:59:00,2.1157,2.1157,2.11558,2.11558,12000000.0
2008-08-15 05:00:00,2.1156,2.11565,2.1156,2.11561,9000000.0
2008-08-15 05:01:00,2.11509,2.11509,2.11497,2.11506,7000000.0
2008-08-15 05:02:00,2.1148,2.1149,2.11473,2.11473,7000000.0
2008-08-15 05:03:00,2.11477,2.11477,2.11461,2.11461,8000000.0
2008-08-15 05:04:00,2.11474,2.11493,2.11474,2.11477,9000000.0
2008-08-15 05:05:00,2.11456,2.1146,2.11455,2.11458,13000000.0
2008-08-15 05:06:00,2.1147,2.11474,2.11464,2.11467,8000000.0
2008-08-15 05:07:00,2.11478,2.11503,2.11478,2.11503,10000000.0
2008-08-15 05:08:00,2.11537,2.11538,2.11492,2.11501,10000000.0
2008-08-15 05:09:00,2.11473,2.11487,2.11461,2.11461,16000000.0
2008-08-15 05:10:00,2.11444,2.11461,2.11439,2.11461,12000000.0
2008-08-15 05:11:00,2.11432,2.11436,2.11409,2.11432,11000000.0
2008-08-15 05:12:00,2.11435,2.11435,2.11425,2.1143,16000000.0
2008-08-15 05:13:00,2.11423,2.11479,2.11422,2.1146,9000000.0
2008-08-15 05:14:00,2.11471,2.11484,2.11471,2.11477,12000000.0
2008-08-15 05:15:00,2.11482,2.11482,2.11463,2.11463,8000000.0
2008-08-15 05:16:00,2.11468,2.11476,2.11468,2.11476,11000000.0
2008-08-15 05:17:00,2.11475,2.1148,2.11445,2.11446,9000000.0
2008-08-15 05:18:00,2.11444,2.11473,2.11444,2.11472,16000000.0
2008-08-15 05:19:00,2.11488,2.11496,2.11488,2.11494,9000000.0
2008-08-15 05:20:00,2.11511,2.11531,2.11511,2.11529,11000000.0
2008-08-15 05:21:00,2.11512,2.11512,2.11494,2.11494,15000000.0
2008-08-15 05:22:00,2.11495,2.11495,2.11452,2.11462,28000000.0
2008-08-15 05:23:00,2.11456,2.11456,2.11449,2.11455,26000000.0
2008-08-15 05:24:00,2.11409,2.11409,2.11373,2.11373,27000000.0
2008-08-15 05:25:00,2.11374,2.11392,2.11356,2.11356,47000000.0
2008-08-15 05:26:00,2.1135,2.11356,2.11337,2.11344,38000000.0
2008-08-15 05:27:00,2.11367,2.1141,2.11359,2.1141,7000000.0
2008-08-15 05:28:00,2.11458,2.11488,2.11433,2.11433,22000000.0
2008-08-15 05:29:00,2.11416,2.11438,2.11416,2.11436,11000000.0
2008-08-15 05:30:00,2.114,2.11417,2.11394,2.11394,7000000.0
2008-08-15 05:31:00,2.11387,2.11405,2.11381,2.11396,10000000.0
2008-08-15 05:32:00,2.114,2.1141,2.11399,2.11409,10000000.0
2008-08-15 05:33:00,2.11402,2.11402,2.11378,2.11378,8000000.0
2008-08-15 05:34:00,2.1138,2.11458,2.1138,2.11458,8000000.0
2008-08-15 05:35:00,2.11514,2.11514,2.11458,2.11458,10000000.0
2008-08-15 05:36:00,2.11446,2.11446,2.11428,2.11428,15000000.0
2008-08-15 05:37:00,2.11426,2.11431,2.11423,2.11431,11000000.0
2008-08-15 05:38:00,2.11435,2.11484,2.11435,2.11484,11000000.0
2008-08-15 05:39:00,2.115,2.115,2.11389,2.11413,7000000.0
2008-08-15 05:40:00,2.11415,2.11444,2.11415,2.11425,9000000.0
2008-08-15 05:41:00,2.1141,2.1141,2.11392,2.11392,9000000.0
2008-08-15 05:42:00,2.11411,2.11411,2.11357,2.11357,16000000.0
2008-08-15 05:43:00,2.11397,2.11406,2.11391,2.11403,8000000.0
2008-08-15 05:44:00,2.11387,2.11387,2.11372,2.11372,9000000.0
2008-08-15 05:45:00,2.11364,2.11364,2.11349,2.1135,13000000.0
2008-08-15 05:46:00,2.11354,2.11363,2.11339,2.11363,10000000.0
2008-08-15 05:47:00,2.1136,2.1136,2.11322,2.11322,15000000.0
2008-08-15 05:48:00,2.11344,2.11387,2.11344,2.11387,11000000.0
2008-08-15 05:49:00,2.11396,2.11396,2.1138,2.11395,8000000.0
2008-08-15 05:50:00,2.11421,2.11459,2.11421,2.11459,13000000.0
2008-08-15 05:51:00,2.11447,2.11447,2.11432,2.11444,30000000.0
2008-08-15 05:52:00,2.11461,2.11461,2.11451,2.11457,15000000.0
2008-08-15 05:53:00,2.1146,2.1146,2.11449,2.11449,8000000.0
2008-08-15 05:54:00,2.11427,2.11435,2.1142,2.1143,16000000.0
2008-08-15 05:55:00,2.11418,2.1149,2.11418,2.1149,11000000.0
2008-08-15 05:56:00,2.11461,2.1147,2.1146,2.11467,33000000.0
2008-08-15 05:57:00,2.11456,2.11462,2.11454,2.11454,11000000.0
2008-08-15 05:58:00,2.11451,2.11451,2.11442,2.1145,19000000.0
2008-08-15 05:59:00,2.1145,2.1145,2.11426,2.11428,12000000.0
2008-08-15 06:00:00,2.11419,2.11442,2.11409,2.11422,25000000.0
2008-08-15 06:01:00,2.11379,2.11413,2.11379,2.11413,16000000.0
2008-08-15 06:02:00,2.11418,2.11426,2.11403,2.11403,13000000.0
2008-08-15 06:03:00,2.11419,2.1144,2.11414,2.1144,22000000.0
2008-08-15 06:04:00,2.11439,2.11439,2.11423,2.11423,11000000.0
2008-08-15 06:05:00,2.11434,2.11493,2.11434,2.11493,9000000.0
2008-08-15 06:06:00,2.11488,2.11513,2.11488,2.11511,8000000.0
2008-08-15 06:07:00,2.11527,2.1153,2.11516,2.1152,10000000.0
2008-08-15 06:08:00,2.11525,2.11525,2.11498,2.11508,8000000.0
2008-08-15 06:09:00,2.11508,2.11512,2.11507,2.1151,10000000.0
2008-08-15 06:10:00,2.11505,2.11505,2.11496,2.11499,8000000.0
2008-08-15 06:11:00,2.11495,2.11504,2.11495,2.11504,7000000.0
2008-08-15 06:12:00,2.11511,2.11518,2.11497,2.11518,10000000.0
2008-08-15 06:13:00,2.11463,2.11497,2.11442,2.11495,15000000.0
2008-08-15 06:14:00,2.11507,2.11514,2.11492,2.11511,10000000.0
2008-08-15 06:15:00,2.11512,2.11512,2.11472,2.11472,18000000.0
2008-08-15 06:16:00,2.11436,2.11455,2.11436,2.11455,11000000.0
2008-08-15 06:17:00,2.11417,2.11417,2.11396,2.11396,7000000.0
2008-08-15 06:18:00,2.11421,2.11421,2.11414,2.11416,13000000.0
2008-08-15 06:19:00,2.11411,2.11442,2.11411,2.11429,12000000.0
2008-08-15 06:20:00,2.11438,2.11438,2.11416,2.11418,18000000.0
2008-08-15 06:21:00,2.11408,2.11443,2.11404,2.11432,26000000.0
2008-08-15 06:22:00,2.11353,2.11425,2.11353,2.11421,10000000.0
2008-08-15 06:23:00,2.11426,2.11434,2.1142,2.11429,11000000.0
2008-08-15 06:24:00,2.11441,2.11441,2.11431,2.11438,11000000.0
2008-08-15 06:25:00,2.11435,2.11435,2.11425,2.11425,10000000.0
2008-08-15 06:26:00,2.1143,2.11434,2.11419,2.11434,7000000.0
2008-08-15 06:27:00,2.11431,2.11431,2.11415,2.1143,8000000.0
2008-08-15 06:28:00,2.11419,2.11419,2.11402,2.11402,7000000.0
2008-08-15 06:29:00,2.11344,2.11411,2.11331,2.11411,9000000.0
2008-08-15 06:30:00,2.11411,2.11411,2.11404,2.11404,11000000.0
2008-08-15 06:31:00,2.11372,2.11413,2.11339,2.114,20000000.0
2008-08-15 06:32:00,2.11407,2.11412,2.1139,2.11412,31000000.0
2008-08-15 06:33:00,2.11438,2.11447,2.11438,2.11445,17000000.0
2008-08-15 06:34:00,2.11457,2.11463,2.11456,2.11463,9000000.0
2008-08-15 06:35:00,2.1147,2.1154,2.1147,2.1154,8000000.0
2008-08-15 06:36:00,2.11574,2.11574,2.11541,2.11564,10000000.0
2008-08-15 06:37:00,2.11579,2.11579,2.11525,2.11525,7000000.0
2008-08-15 06:38:00,2.11532,2.11541,2.11513,2.11515,8000000.0
2008-08-15 06:39:00,2.11515,2.11515,2.11497,2.11503,12000000.0
2008-08-15 06:40:00,2.11489,2.11489,2.11469,2.11469,7000000.0
2008-08-15 06:41:00,2.11491,2.115,2.11489,2.11491,7000000.0
2008-08-15 06:42:00,2.115,2.115,2.11483,2.11498,7000000.0
2008-08-15 06:43:00,2.11505,2.11536,2.11505,2.11536,9000000.0
2008-08-15 06:44:00,2.11534,2.11538,2.11523,2.11523,11000000.0
2008-08-15 06:45:00,2.11513,2.11519,2.11511,2.11511,8000000.0
2008-08-15 06:46:00,2.11511,2.11515,2.11501,2.11501,8000000.0
2008-08-15 06:47:00,2.11518,2.11518,2.11307,2.11489,8000000.0
2008-08-15 06:48:00,2.11482,2.11491,2.11482,2.11482,8000000.0
2008-08-15 06:49:00,2.11477,2.11507,2.11471,2.11507,9000000.0
2008-08-15 06:50:00,2.11512,2.11512,2.11504,2.11508,9000000.0
2008-08-15 06:51:00,2.11519,2.11527,2.11519,2.11524,11000000.0
2008-08-15 06:52:00,2.11535,2.11571,2.11533,2.11571,7000000.0
2008-08-15 06:53:00,2.11609,2.11609,2.11592,2.11592,8000000.0
2008-08-15 06:54:00,2.11629,2.11689,2.11629,2.11689,11000000.0
2008-08-15 06:55:00,2.1169,2.11695,2.11685,2.11695,8000000.0
2008-08-15 06:56:00,2.11702,2.11731,2.11693,2.11693,13000000.0
2008-08-15 06:57:00,2.11659,2.11671,2.11619,2.11619,18000000.0
2008-08-15 06:58:00,2.11628,2.11628,2.11574,2.11585,16000000.0
2008-08-15 06:59:00,2.11603,2.11603,2.11562,2.11562,11000000.0
2008-08-15 07:00:00,2.11571,2.11625,2.11571,2.11625,8000000.0
2008-08-15 07:01:00,2.11632,2.11632,2.11619,2.11632,14000000.0
2008-08-15 07:02:00,2.11624,2.11624,2.11613,2.11616,18000000.0
2008-08-15 07:03:00,2.11618,2.11618,2.11609,2.11609,8000000.0
2008-08-15 07:04:00,2.11613,2.1166,2.11613,2.1166,8000000.0
2008-08-15 07:05:00,2.11646,2.11646,2.11617,2.11618,10000000.0
2008-08-15 07:06:00,2.11587,2.11587,2.11566,2.11586,8000000.0
2008-08-15 07:07:00,2.11559,2.11582,2.11559,2.11575,15000000.0
2008-08-15 07:08:00,2.11685,2.11696,2.11652,2.11696,18000000.0
2008-08-15 07:09:00,2.11727,2.11727,2.11695,2.11695,8000000.0
2008-08-15 07:10:00,2.11697,2.11731,2.11697,2.11722,18000000.0
2008-08-15 07:11:00,2.11725,2.11733,2.11723,2.11726,11000000.0
2008-08-15 07:12:00,2.11738,2.11747,2.11734,2.11747,11000000.0
2008-08-15 07:13:00,2.11754,2.11761,2.11748,2.11755,9000000.0
2008-08-15 07:14:00,2.11743,2.11791,2.11743,2.11791,12000000.0
2008-08-15 07:15:00,2.11792,2.11814,2.11791,2.11814,7000000.0
2008-08-15 07:16:00,2.11832,2.11841,2.11791,2.11791,12000000.0
2008-08-15 07:17:00,2.11787,2.11796,2.11777,2.11777,15000000.0
2008-08-15 07:18:00,2.11779,2.11779,2.11762,2.11771,8000000.0
2008-08-15 07:19:00,2.11746,2.11769,2.11746,2.11769,7000000.0
2008-08-15 07:20:00,2.11779,2.11827,2.11779,2.11827,9000000.0
2008-08-15 07:21:00,2.11812,2.11813,2.11793,2.11813,10000000.0
2008-08-15 07:22:00,2.11805,2.11805,2.11776,2.11776,7000000.0
2008-08-15 07:23:00,2.11795,2.11812,2.11795,2.11798,11000000.0
2008-08-15 07:24:00,2.11789,2.1179,2.11769,2.11769,23000000.0
2008-08-15 07:25:00,2.11784,2.11858,2.11784,2.11858,28000000.0
2008-08-15 07:26:00,2.1185,2.11869,2.11792,2.11792,14000000.0
2008-08-15 07:27:00,2.11815,2.11823,2.11758,2.1176,20000000.0
2008-08-15 07:28:00,2.11755,2.11755,2.11721,2.11721,17000000.0
2008-08-15 07:29:00,2.11735,2.11778,2.11735,2.11758,27000000.0
2008-08-15 07:30:00,2.11725,2.11735,2.11712,2.11712,20000000.0
2008-08-15 07:31:00,2.11747,2.11749,2.11738,2.11738,7000000.0
2008-08-15 07:32:00,2.11738,2.11738,2.11706,2.11717,11000000.0
2008-08-15 07:33:00,2.11731,2.11752,2.11731,2.1174,22000000.0
2008-08-15 07:34:00,2.11775,2.11776,2.11757,2.11776,16000000.0
2008-08-15 07:35:00,2.11752,2.1177,2.11741,2.11762,15000000.0
2008-08-15 07:36:00,2.11742,2.11743,2.11721,2.11729,8000000.0
2008-08-15 07:37:00,2.11728,2.11733,2.1171,2.11729,12000000.0
2008-08-15 07:38:00,2.11709,2.11723,2.11709,2.11719,7000000.0
2008-08-15 07:39:00,2.11711,2.11731,2.11711,2.11718,14000000.0
2008-08-15 07:40:00,2.11738,2.11738,2.11721,2.11721,9000000.0
2008-08-15 07:41:00,2.11708,2.1172,2.11677,2.11677,24000000.0
2008-08-15 07:42:00,2.11675,2.1171,2.11675,2.1171,17000000.0
2008-08-15 07:43:00,2.11752,2.11788,2.11732,2.11732,22000000.0
2008-08-15 07:44:00,2.1174,2.11744,2.11724,2.11741,10000000.0
2008-08-15 07:45:00,2.11734,2.1175,2.11716,2.1175,15000000.0
2008-08-15 07:46:00,2.1176,2.1176,2.11689,2.11712,17000000.0
2008-08-15 07:47:00,2.11696,2.11696,2.11682,2.11687,15000000.0
2008-08-15 07:48:00,2.11672,2.11672,2.11642,2.1165,10000000.0
2008-08-15 07:49:00,2.11644,2.11666,2.1163,2.1163,20000000.0
2008-08-15 07:50:00,2.11613,2.11614,2.11603,2.11611,17000000.0
2008-08-15 07:51:00,2.11598,2.11598,2.11569,2.11569,15000000.0
2008-08-15 07:52:00,2.11585,2.11614,2.11578,2.11579,29000000.0
2008-08-15 07:53:00,2.11579,2.11621,2.11579,2.11611,13000000.0
2008-08-15 07:54:00,2.11605,2.11605,2.11582,2.11593,23000000.0
2008-08-15 07:55:00,2.11629,2.11632,2.11603,2.11603,27000000.0
2008-08-15 07:56:00,2.1161,2.1161,2.11588,2.11588,18000000.0
2008-08-15 07:57:00,2.11597,2.11724,2.11594,2.11724,20000000.0
2008-08-15 07:58:00,2.11759,2.11841,2.11759,2.11841,13000000.0
2008-08-15 07:59:00,2.11828,2.11891,2.11828,2.11885,23000000.0
2008-08-15 08:00:00,2.11954,2.11954,2.11826,2.11833,31000000.0
2008-08-15 08:01:00,2.11818,2.11825,2.11726,2.11726,13000000.0
2008-08-15 08:02:00,2.11701,2.11749,2.11701,2.11749,12000000.0
2008-08-15 08:03:00,2.11734,2.11756,2.11734,2.11756,20000000.0
2008-08-15 08:04:00,2.11718,2.11744,2.11713,2.11744,30000000.0
2008-08-15 08:05:00,2.11744,2.11747,2.11734,2.11737,9000000.0
2008-08-15 08:06:00,2.11751,2.11813,2.11751,2.11813,21000000.0
2008-08-15 08:07:00,2.11814,2.11827,2.1181,2.11822,15000000.0
2008-08-15 08:08:00,2.11825,2.11849,2.11825,2.1184,25000000.0
2008-08-15 08:09:00,2.11841,2.11841,2.11815,2.11815,23000000.0
2008-08-15 08:10:00,2.11776,2.11776,2.11703,2.11703,27000000.0
2008-08-15 08:11:00,2.11708,2.11789,2.11708,2.11789,18000000.0
2008-08-15 08:12:00,2.11799,2.11799,2.1177,2.11782,22000000.0
2008-08-15 08:13:00,2.11792,2.11792,2.1175,2.11767,18000000.0
2008-08-15 08:14:00,2.11774,2.11774,2.11705,2.11705,33000000.0
2008-08-15 08:15:00,2.11709,2.11709,2.11609,2.1166,21000000.0
2008-08-15 08:16:00,2.11714,2.11714,2.11695,2.11696,21000000.0
2008-08-15 08:17:00,2.11697,2.11737,2.11695,2.11737,19000000.0
2008-08-15 08:18:00,2.11691,2.11725,2.11662,2.11706,17000000.0
2008-08-15 08:19:00,2.11715,2.11715,2.1168,2.11689,16000000.0
2008-08-15 08:20:00,2.11647,2.11673,2.11614,2.11673,13000000.0
2008-08-15 08:21:00,2.11678,2.11685,2.1163,2.11635,18000000.0
2008-08-15 08:22:00,2.11631,2.11669,2.11631,2.11634,26000000.0
2008-08-15 08:23:00,2.11639,2.11688,2.11632,2.11632,16000000.0
2008-08-15 08:24:00,2.116,2.11608,2.1156,2.1156,28000000.0
2008-08-15 08:25:00,2.11543,2.11544,2.11452,2.11473,49000000.0
2008-08-15 08:26:00,2.1147,2.11504,2.11469,2.11504,14000000.0
2008-08-15 08:27:00,2.11511,2.1157,2.11511,2.11536,31000000.0
2008-08-15 08:28:00,2.11533,2.11533,2.11447,2.11447,28000000.0
2008-08-15 08:29:00,2.11459,2.11506,2.11456,2.11503,32000000.0
2008-08-15 08:30:00,2.11481,2.11523,2.11459,2.11459,28000000.0
2008-08-15 08:31:00,2.11501,2.11501,2.11362,2.11423,40000000.0
2008-08-15 08:32:00,2.11426,2.11448,2.11411,2.11411,51000000.0
2008-08-15 08:33:00,2.11439,2.11482,2.11439,2.11477,48000000.0
2008-08-15 08:34:00,2.11492,2.11552,2.11492,2.11552,49000000.0
2008-08-15 08:35:00,2.1157,2.11591,2.11547,2.11547,39000000.0
2008-08-15 08:36:00,2.11532,2.11546,2.11529,2.11542,12000000.0
2008-08-15 08:37:00,2.11534,2.11534,2.11404,2.11409,25000000.0
2008-08-15 08:38:00,2.11412,2.1143,2.11412,2.1143,21000000.0
2008-08-15 08:39:00,2.11478,2.11506,2.11478,2.115,23000000.0
2008-08-15 08:40:00,2.1149,2.11513,2.11489,2.11509,36000000.0
2008-08-15 08:41:00,2.11494,2.1153,2.11494,2.1153,30000000.0
2008-08-15 08:42:00,2.11539,2.11544,2.11517,2.11544,17000000.0
2008-08-15 08:43:00,2.11563,2.11563,2.11535,2.11535,23000000.0
2008-08-15 08:44:00,2.11515,2.11515,2.11476,2.11486,17000000.0
2008-08-15 08:45:00,2.1149,2.11563,2.1149,2.1154,37000000.0
2008-08-15 08:46:00,2.1153,2.11727,2.1153,2.11724,23000000.0
2008-08-15 08:47:00,2.1173,2.11737,2.11704,2.11712,25000000.0
2008-08-15 08:48:00,2.11698,2.11755,2.11698,2.11755,36000000.0
2008-08-15 08:49:00,2.11758,2.11758,2.11703,2.11703,27000000.0
2008-08-15 08:50:00,2.11665,2.11708,2.1165,2.11694,56000000.0
2008-08-15 08:51:00,2.11753,2.11753,2.11718,2.11744,32000000.0
2008-08-15 08:52:00,2.11733,2.11733,2.11588,2.11588,39000000.0
2008-08-15 08:53:00,2.11512,2.11554,2.11498,2.11524,63000000.0
2008-08-15 08:54:00,2.11542,2.11569,2.1154,2.11569,42000000.0
2008-08-15 08:55:00,2.116,2.11609,2.11573,2.11573,55000000.0
2008-08-15 08:56:00,2.11574,2.11574,2.1152,2.1152,21000000.0
2008-08-15 08:57:00,2.11499,2.11517,2.11459,2.11459,23000000.0
2008-08-15 08:58:00,2.11448,2.11482,2.11427,2.11427,18000000.0
2008-08-15 08:59:00,2.11445,2.11482,2.11427,2.11482,12000000.0
2008-08-15 09:00:00,2.11483,2.11483,2.11462,2.11466,26000000.0
2008-08-15 09:01:00,2.11473,2.11482,2.11462,2.11476,19000000.0
2008-08-15 09:02:00,2.11492,2.11492,2.11434,2.11434,15000000.0
2008-08-15 09:03:00,2.11419,2.11437,2.11412,2.11415,16000000.0
2008-08-15 09:04:00,2.1143,2.11459,2.11429,2.11459,22000000.0
2008-08-15 09:05:00,2.11481,2.11483,2.11463,2.11463,11000000.0
2008-08-15 09:06:00,2.1146,2.11474,2.11443,2.11474,31000000.0
2008-08-15 09:07:00,2.11475,2.11486,2.11465,2.11481,33000000.0
2008-08-15 09:08:00,2.11481,2.11505,2.11481,2.11505,17000000.0
2008-08-15 09:09:00,2.11472,2.11497,2.1146,2.11497,37000000.0
2008-08-15 09:10:00,2.11526,2.11546,2.11523,2.11546,31000000.0
2008-08-15 09:11:00,2.11532,2.11532,2.11504,2.11524,26000000.0
2008-08-15 09:12:00,2.11508,2.11526,2.11499,2.11518,41000000.0
2008-08-15 09:13:00,2.11549,2.11549,2.1151,2.1151,61000000.0
2008-08-15 09:14:00,2.11517,2.11525,2.11488,2.11488,57000000.0
2008-08-15 09:15:00,2.11472,2.11546,2.11472,2.11546,33000000.0
2008-08-15 09:16:00,2.1156,2.11584,2.1156,2.11568,39000000.0
2008-08-15 09:17:00,2.11565,2.11571,2.11551,2.11558,40000000.0
2008-08-15 09:18:00,2.11565,2.11568,2.11507,2.11561,68000000.0
2008-08-15 09:19:00,2.1157,2.1157,2.1153,2.11544,52000000.0
2008-08-15 09:20:00,2.11528,2.11539,2.11524,2.1153,37000000.0
2008-08-15 09:21:00,2.11496,2.11496,2.11418,2.11418,61000000.0
2008-08-15 09:22:00,2.11435,2.11455,2.11402,2.11404,63000000.0
2008-08-15 09:23:00,2.11423,2.11428,2.11396,2.11403,65000000.0
2008-08-15 09:24:00,2.11403,2.11445,2.11386,2.11441,47000000.0
2008-08-15 09:25:00,2.11435,2.11435,2.11414,2.11427,32000000.0
2008-08-15 09:26:00,2.11465,2.11482,2.11451,2.11451,29000000.0
2008-08-15 09:27:00,2.11436,2.11436,2.11381,2.11403,55000000.0
2008-08-15 09:28:00,2.11421,2.11456,2.1142,2.11456,46000000.0
2008-08-15 09:29:00,2.11496,2.11496,2.11362,2.11362,32000000.0
2008-08-15 09:30:00,2.11332,2.11363,2.11332,2.11351,24000000.0
2008-08-15 09:31:00,2.11334,2.114,2.11327,2.11389,18000000.0
2008-08-15 09:32:00,2.11387,2.1146,2.11387,2.1146,35000000.0
2008-08-15 09:33:00,2.11488,2.1154,2.11487,2.1154,43000000.0
2008-08-15 09:34:00,2.11531,2.11531,2.11487,2.11513,31000000.0
2008-08-15 09:35:00,2.115,2.11519,2.11479,2.11486,47000000.0
2008-08-15 09:36:00,2.11484,2.11493,2.11466,2.11472,34000000.0
2008-08-15 09:37:00,2.11448,2.11469,2.11445,2.11445,49000000.0
2008-08-15 09:38:00,2.11506,2.11571,2.11506,2.11571,37000000.0
2008-08-15 09:39:00,2.11654,2.11654,2.11626,2.11627,61000000.0
2008-08-15 09:40:00,2.11599,2.11617,2.11589,2.11603,46000000.0
2008-08-15 09:41:00,2.11575,2.11575,2.11547,2.11547,33000000.0
2008-08-15 09:42:00,2.11539,2.11555,2.1152,2.11555,60000000.0
2008-08-15 09:43:00,2.11565,2.11565,2.11547,2.11549,66000000.0
2008-08-15 09:44:00,2.11558,2.11558,2.11521,2.11523,21000000.0
2008-08-15 09:45:00,2.11512,2.11512,2.115,2.11503,22000000.0
2008-08-15 09:46:00,2.11478,2.11499,2.11382,2.11382,30000000.0
2008-08-15 09:47:00,2.11368,2.11368,2.11313,2.11313,24000000.0
2008-08-15 09:48:00,2.11325,2.11372,2.11325,2.11367,34000000.0
2008-08-15 09:49:00,2.11389,2.11398,2.11373,2.11373,26000000.0
2008-08-15 09:50:00,2.11392,2.11392,2.11317,2.1133,34000000.0
2008-08-15 09:51:00,2.1131,2.11387,2.1131,2.11387,56000000.0
2008-08-15 09:52:00,2.11394,2.11394,2.1135,2.1135,38000000.0
2008-08-15 09:53:00,2.11346,2.11416,2.11346,2.11398,32000000.0
2008-08-15 09:54:00,2.11419,2.11419,2.11393,2.11418,36000000.0
2008-08-15 09:55:00,2.11395,2.11395,2.11371,2.11371,38000000.0
2008-08-15 09:56:00,2.11377,2.11377,2.11286,2.11286,38000000.0
2008-08-15 09:57:00,2.11229,2.11235,2.11149,2.11149,30000000.0
2008-08-15 09:58:00,2.11173,2.11392,2.11173,2.11392,52000000.0
2008-08-15 09:59:00,2.11339,2.11358,2.11321,2.11348,32000000.0
2008-08-15 10:00:00,2.11362,2.11385,2.11354,2.11385,39000000.0
2008-08-15 10:01:00,2.11462,2.11494,2.11462,2.11484,44000000.0
2008-08-15 10:02:00,2.11438,2.11538,2.11438,2.11538,34000000.0
2008-08-15 10:03:00,2.11479,2.11479,2.11395,2.11395,47000000.0
2008-08-15 10:04:00,2.11393,2.11412,2.11393,2.114,32000000.0
2008-08-15 10:05:00,2.11411,2.11435,2.11407,2.11435,32000000.0
2008-08-15 10:06:00,2.11488,2.11554,2.11488,2.11554,42000000.0
2008-08-15 10:07:00,2.11516,2.11516,2.11463,2.11485,51000000.0
2008-08-15 10:08:00,2.11505,2.11512,2.11487,2.11488,54000000.0
2008-08-15 10:09:00,2.11496,2.11537,2.11496,2.11537,53000000.0
2008-08-15 10:10:00,2.1155,2.11573,2.11546,2.11573,72000000.0
2008-08-15 10:11:00,2.11577,2.11695,2.11562,2.11695,61000000.0
2008-08-15 10:12:00,2.11665,2.11665,2.11632,2.11633,65000000.0
2008-08-15 10:13:00,2.11623,2.11671,2.11623,2.11671,56000000.0
2008-08-15 10:14:00,2.11636,2.11639,2.11602,2.11602,49000000.0
2008-08-15 10:15:00,2.11641,2.11664,2.1163,2.1163,46000000.0
2008-08-15 10:16:00,2.11603,2.11603,2.11542,2.11542,33000000.0
2008-08-15 10:17:00,2.11528,2.11528,2.11499,2.11502,37000000.0
2008-08-15 10:18:00,2.11514,2.11573,2.11514,2.11573,50000000.0
2008-08-15 10:19:00,2.11625,2.11639,2.11608,2.1163,59000000.0
2008-08-15 10:20:00,2.11618,2.11624,2.11605,2.11605,41000000.0
2008-08-15 10:21:00,2.11597,2.11598,2.11577,2.11596,44000000.0
2008-08-15 10:22:00,2.11617,2.11617,2.11587,2.11606,47000000.0
2008-08-15 10:23:00,2.11591,2.11595,2.11561,2.11585,58000000.0
2008-08-15 10:24:00,2.11533,2.11591,2.11524,2.11591,43000000.0
2008-08-15 10:25:00,2.11563,2.11563,2.11514,2.11528,60000000.0
2008-08-15 10:26:00,2.11516,2.11529,2.11477,2.11521,64000000.0
2008-08-15 10:27:00,2.11517,2.11546,2.11505,2.11541,54000000.0
2008-08-15 10:28:00,2.11564,2.11577,2.11555,2.11555,62000000.0
2008-08-15 10:29:00,2.11524,2.11591,2.11524,2.11575,61000000.0
2008-08-15 10:30:00,2.1157,2.11605,2.11562,2.11591,36000000.0
2008-08-15 10:31:00,2.11592,2.116,2.11555,2.116,39000000.0
2008-08-15 10:32:00,2.11601,2.11601,2.1152,2.11539,44000000.0
2008-08-15 10:33:00,2.11511,2.11621,2.11511,2.11621,18000000.0
2008-08-15 10:34:00,2.11631,2.11631,2.11592,2.11628,20000000.0
2008-08-15 10:35:00,2.11622,2.11639,2.1161,2.11617,23000000.0
2008-08-15 10:36:00,2.1162,2.11663,2.1162,2.11653,32000000.0
2008-08-15 10:37:00,2.11676,2.11711,2.11676,2.11692,30000000.0
2008-08-15 10:38:00,2.11707,2.11733,2.11702,2.11721,26000000.0
2008-08-15 10:39:00,2.11715,2.11732,2.11715,2.1173,29000000.0
2008-08-15 10:40:00,2.11736,2.11737,2.11644,2.1166,19000000.0
2008-08-15 10:41:00,2.11669,2.11714,2.11669,2.11706,29000000.0
2008-08-15 10:42:00,2.11724,2.11724,2.1167,2.11678,38000000.0
2008-08-15 10:43:00,2.11685,2.11685,2.11647,2.11647,27000000.0
2008-08-15 10:44:00,2.11645,2.11645,2.11605,2.11605,26000000.0
2008-08-15 10:45:00,2.11598,2.11615,2.11583,2.11583,27000000.0
2008-08-15 10:46:00,2.11584,2.11606,2.11572,2.11606,35000000.0
2008-08-15 10:47:00,2.11606,2.1165,2.11606,2.11648,23000000.0
2008-08-15 10:48:00,2.11642,2.11678,2.11642,2.11653,44000000.0
2008-08-15 10:49:00,2.1165,2.11658,2.11648,2.11658,36000000.0
2008-08-15 10:50:00,2.11668,2.11695,2.11668,2.11695,47000000.0
2008-08-15 10:51:00,2.11682,2.11682,2.11633,2.11633,45000000.0
2008-08-15 10:52:00,2.11657,2.11674,2.11644,2.11664,33000000.0
2008-08-15 10:53:00,2.11696,2.11701,2.11684,2.1169,46000000.0
2008-08-15 10:54:00,2.11697,2.11731,2.1169,2.11726,35000000.0
2008-08-15 10:55:00,2.11753,2.11753,2.1171,2.1171,37000000.0
2008-08-15 10:56:00,2.11684,2.11704,2.11661,2.11661,33000000.0
2008-08-15 10:57:00,2.1164,2.1166,2.11633,2.11648,33000000.0
2008-08-15 10:58:00,2.11648,2.11651,2.11636,2.1165,26000000.0
2008-08-15 10:59:00,2.1164,2.1164,2.11618,2.11618,47000000.0
2008-08-15 11:00:00,2.11593,2.11636,2.11593,2.1163,39000000.0
2008-08-15 11:01:00,2.11633,2.11636,2.11605,2.11636,45000000.0
2008-08-15 11:02:00,2.11644,2.11644,2.11628,2.11628,17000000.0
2008-08-15 11:03:00,2.11579,2.11579,2.11564,2.11564,37000000.0
2008-08-15 11:04:00,2.11567,2.11567,2.11543,2.11553,40000000.0
2008-08-15 11:05:00,2.11546,2.11546,2.11517,2.11517,18000000.0
2008-08-15 11:06:00,2.11481,2.11481,2.11452,2.11478,19000000.0
2008-08-15 11:07:00,2.11506,2.11515,2.11497,2.11514,30000000.0
2008-08-15 11:08:00,2.11506,2.11514,2.11503,2.11514,30000000.0
2008-08-15 11:09:00,2.11523,2.11531,2.11506,2.11526,45000000.0
2008-08-15 11:10:00,2.11557,2.11565,2.11551,2.1156,35000000.0
2008-08-15 11:11:00,2.11551,2.11593,2.11551,2.11579,46000000.0
2008-08-15 11:12:00,2.11564,2.11577,2.11539,2.11539,55000000.0
2008-08-15 11:13:00,2.11514,2.11532,2.11513,2.11532,59000000.0
2008-08-15 11:14:00,2.11533,2.11533,2.11506,2.11509,41000000.0
2008-08-15 11:15:00,2.11506,2.11507,2.11464,2.11466,34000000.0
2008-08-15 11:16:00,2.1144,2.11451,2.11423,2.11439,20000000.0
2008-08-15 11:17:00,2.11464,2.11464,2.11397,2.11421,57000000.0
2008-08-15 11:18:00,2.11409,2.11417,2.1138,2.11399,44000000.0
2008-08-15 11:19:00,2.11409,2.11422,2.11395,2.11415,63000000.0
2008-08-15 11:20:00,2.11336,2.11389,2.11321,2.11389,43000000.0
2008-08-15 11:21:00,2.11397,2.11412,2.11386,2.11412,34000000.0
2008-08-15 11:22:00,2.11414,2.11414,2.11385,2.11395,56000000.0
2008-08-15 11:23:00,2.11405,2.11405,2.11381,2.11388,43000000.0
2008-08-15 11:24:00,2.11398,2.11398,2.11327,2.11355,53000000.0
2008-08-15 11:25:00,2.11376,2.1142,2.11362,2.11416,29000000.0
2008-08-15 11:26:00,2.11397,2.11397,2.11289,2.11289,41000000.0
2008-08-15 11:27:00,2.11302,2.11318,2.11291,2.11303,34000000.0
2008-08-15 11:28:00,2.11352,2.11371,2.11325,2.11325,36000000.0
2008-08-15 11:29:00,2.1133,2.1133,2.1127,2.1127,43000000.0
2008-08-15 11:30:00,2.11237,2.11237,2.11179,2.11183,24000000.0
2008-08-15 11:31:00,2.11186,2.11186,2.11146,2.11146,34000000.0
2008-08-15 11:32:00,2.1116,2.11274,2.1116,2.1125,46000000.0
2008-08-15 11:33:00,2.11274,2.11406,2.11274,2.11406,41000000.0
2008-08-15 11:34:00,2.11407,2.11412,2.11387,2.11387,28000000.0
2008-08-15 11:35:00,2.11385,2.11391,2.11368,2.11368,44000000.0
2008-08-15 11:36:00,2.11327,2.11327,2.11279,2.113,48000000.0
2008-08-15 11:37:00,2.11315,2.11316,2.11304,2.11308,50000000.0
2008-08-15 11:38:00,2.11287,2.11287,2.1124,2.1124,37000000.0
2008-08-15 11:39:00,2.11241,2.11268,2.11241,2.11268,52000000.0
2008-08-15 11:40:00,2.1127,2.11281,2.11269,2.1127,27000000.0
2008-08-15 11:41:00,2.11266,2.11266,2.11253,2.11253,49000000.0
2008-08-15 11:42:00,2.11262,2.11288,2.11262,2.1127,22000000.0
2008-08-15 11:43:00,2.11264,2.11266,2.11249,2.11256,45000000.0
2008-08-15 11:44:00,2.11261,2.11261,2.11247,2.11261,42000000.0
2008-08-15 11:45:00,2.11292,2.11361,2.11292,2.11347,41000000.0
2008-08-15 11:46:00,2.11359,2.11381,2.11347,2.11381,38000000.0
2008-08-15 11:47:00,2.11397,2.11423,2.11397,2.11405,22000000.0
2008-08-15 11:48:00,2.11425,2.11431,2.11405,2.11407,27000000.0
2008-08-15 11:49:00,2.11394,2.1141,2.11391,2.11391,41000000.0
2008-08-15 11:50:00,2.11388,2.11437,2.11388,2.11437,44000000.0
2008-08-15 11:51:00,2.11455,2.11513,2.11455,2.11513,37000000.0
2008-08-15 11:52:00,2.11494,2.11494,2.1146,2.11479,37000000.0
2008-08-15 11:53:00,2.11485,2.11485,2.11475,2.11485,33000000.0
2008-08-15 11:54:00,2.11475,2.11484,2.11407,2.11407,37000000.0
2008-08-15 11:55:00,2.1138,2.1138,2.11307,2.11307,38000000.0
2008-08-15 11:56:00,2.11247,2.11273,2.1123,2.11273,51000000.0
2008-08-15 11:57:00,2.11276,2.11276,2.11225,2.11249,29000000.0
2008-08-15 11:58:00,2.11244,2.11253,2.11242,2.11251,31000000.0
2008-08-15 11:59:00,2.11256,2.11271,2.11255,2.11269,51000000.0
2008-08-15 12:00:00,2.11246,2.11283,2.11246,2.11283,23000000.0
2008-08-15 12:01:00,2.11261,2.11261,2.11246,2.11247,24000000.0
2008-08-15 12:02:00,2.11249,2.1125,2.11229,2.1123,34000000.0
2008-08-15 12:03:00,2.11218,2.11234,2.11204,2.11232,36000000.0
2008-08-15 12:04:00,2.11245,2.11265,2.11245,2.11249,33000000.0
2008-08-15 12:05:00,2.11222,2.11222,2.11135,2.11135,26000000.0
2008-08-15 12:06:00,2.11161,2.11244,2.11161,2.11244,15000000.0
2008-08-15 12:07:00,2.1126,2.1126,2.11229,2.11229,23000000.0
2008-08-15 12:08:00,2.11245,2.11292,2.11245,2.11292,37000000.0
2008-08-15 12:09:00,2.11305,2.11319,2.11305,2.11319,11000000.0
2008-08-15 12:10:00,2.11374,2.11429,2.11374,2.11429,25000000.0
2008-08-15 12:11:00,2.11436,2.11441,2.11423,2.11433,33000000.0
2008-08-15 12:12:00,2.11429,2.11429,2.11356,2.11356,31000000.0
2008-08-15 12:13:00,2.11331,2.11332,2.11322,2.11322,24000000.0
2008-08-15 12:14:00,2.11293,2.11303,2.11279,2.11279,36000000.0
2008-08-15 12:15:00,2.11278,2.11282,2.11265,2.11265,29000000.0
2008-08-15 12:16:00,2.11253,2.11261,2.11244,2.11261,30000000.0
2008-08-15 12:17:00,2.11261,2.11268,2.11259,2.11261,41000000.0
2008-08-15 12:18:00,2.11257,2.11266,2.11247,2.1126,43000000.0
2008-08-15 12:19:00,2.11272,2.1131,2.11272,2.1131,37000000.0
2008-08-15 12:20:00,2.1133,2.1133,2.11182,2.11303,40000000.0
2008-08-15 12:21:00,2.11321,2.11323,2.11306,2.11318,61000000.0
2008-08-15 12:22:00,2.11317,2.11323,2.11315,2.11323,24000000.0
2008-08-15 12:23:00,2.11317,2.11322,2.11314,2.11322,23000000.0
2008-08-15 12:24:00,2.11325,2.11329,2.11303,2.11328,30000000.0
2008-08-15 12:25:00,2.11326,2.11338,2.11326,2.11332,22000000.0
2008-08-15 12:26:00,2.11327,2.11327,2.11269,2.11269,32000000.0
2008-08-15 12:27:00,2.11241,2.11241,2.1122,2.11231,25000000.0
2008-08-15 12:28:00,2.11231,2.11231,2.11048,2.11048,58000000.0
2008-08-15 12:29:00,2.11224,2.11224,2.11022,2.11022,71000000.0
2008-08-15 12:30:00,2.11098,2.11369,2.11098,2.1125,47000000.0
2008-08-15 12:31:00,2.11239,2.11252,2.11235,2.11247,55000000.0
2008-08-15 12:32:00,2.11246,2.11246,2.11233,2.11233,32000000.0
2008-08-15 12:33:00,2.11158,2.11158,2.11123,2.11151,40000000.0
2008-08-15 12:34:00,2.1115,2.1115,2.11124,2.11124,14000000.0
2008-08-15 12:35:00,2.11119,2.11124,2.11118,2.11123,20000000.0
2008-08-15 12:36:00,2.11117,2.11123,2.11109,2.11117,36000000.0
2008-08-15 12:37:00,2.11127,2.11173,2.11127,2.11128,22000000.0
2008-08-15 12:38:00,2.1114,2.11143,2.11139,2.11143,12000000.0
2008-08-15 12:39:00,2.11172,2.11191,2.11172,2.11191,20000000.0
2008-08-15 12:40:00,2.11196,2.1122,2.11193,2.1122,16000000.0
2008-08-15 12:41:00,2.11259,2.11275,2.11259,2.11275,10000000.0
2008-08-15 12:42:00,2.11214,2.11217,2.11195,2.11199,26000000.0
2008-08-15 12:43:00,2.11127,2.11179,2.11114,2.11145,9000000.0
2008-08-15 12:44:00,2.11188,2.11189,2.11184,2.11186,21000000.0
2008-08-15 12:45:00,2.11195,2.11195,2.11189,2.1119,30000000.0
2008-08-15 12:46:00,2.11191,2.11196,2.1119,2.11196,41000000.0
2008-08-15 12:47:00,2.11259,2.11287,2.11259,2.11287,26000000.0
2008-08-15 12:48:00,2.11284,2.11284,2.11247,2.11247,27000000.0
2008-08-15 12:49:00,2.11254,2.11288,2.11254,2.11271,36000000.0
2008-08-15 12:50:00,2.11322,2.11427,2.11312,2.11427,34000000.0
2008-08-15 12:51:00,2.11427,2.11427,2.11382,2.11382,25000000.0
2008-08-15 12:52:00,2.11355,2.11355,2.11258,2.11258,26000000.0
2008-08-15 12:53:00,2.11231,2.11231,2.11202,2.11202,16000000.0
2008-08-15 12:54:00,2.11099,2.11105,2.11076,2.11088,28000000.0
2008-08-15 12:55:00,2.11085,2.11133,2.11043,2.11133,29000000.0
2008-08-15 12:56:00,2.11146,2.11201,2.11137,2.11137,30000000.0
2008-08-15 12:57:00,2.11086,2.11091,2.11042,2.11042,26000000.0
2008-08-15 12:58:00,2.11043,2.11043,2.11011,2.11018,14000000.0
2008-08-15 12:59:00,2.11055,2.11124,2.11055,2.11124,32000000.0
2008-08-15 13:00:00,2.11141,2.11182,2.11141,2.11174,20000000.0
2008-08-15 13:01:00,2.11159,2.1122,2.11159,2.11195,31000000.0
2008-08-15 13:02:00,2.11244,2.11244,2.11229,2.11232,12000000.0
2008-08-15 13:03:00,2.11216,2.1123,2.1118,2.1118,21000000.0
2008-08-15 13:04:00,2.11189,2.11266,2.11189,2.11266,7000000.0
2008-08-15 13:05:00,2.11254,2.11274,2.11254,2.11274,17000000.0
2008-08-15 13:06:00,2.11274,2.11274,2.11231,2.11241,22000000.0
2008-08-15 13:07:00,2.11256,2.11265,2.1125,2.11263,17000000.0
2008-08-15 13:08:00,2.11269,2.11269,2.1126,2.11267,37000000.0
2008-08-15 13:09:00,2.11286,2.11359,2.11286,2.11359,33000000.0
2008-08-15 13:10:00,2.11339,2.11339,2.11312,2.11321,32000000.0
2008-08-15 13:11:00,2.11345,2.11392,2.11345,2.11392,21000000.0
2008-08-15 13:12:00,2.11415,2.11431,2.11409,2.11409,7000000.0
2008-08-15 13:13:00,2.11384,2.11416,2.11384,2.11402,11000000.0
2008-08-15 13:14:00,2.11418,2.11418,2.11388,2.11409,33000000.0
2008-08-15 13:15:00,2.1143,2.11432,2.11405,2.11406,25000000.0
2008-08-15 13:16:00,2.11405,2.1143,2.11395,2.11395,20000000.0
2008-08-15 13:17:00,2.11348,2.11358,2.11348,2.11358,19000000.0
2008-08-15 13:18:00,2.11365,2.11375,2.11363,2.11363,41000000.0
2008-08-15 13:19:00,2.11361,2.11371,2.11361,2.11364,36000000.0
2008-08-15 13:20:00,2.11443,2.11443,2.11258,2.11329,36000000.0
2008-08-15 13:21:00,2.11385,2.11393,2.11383,2.11393,54000000.0
2008-08-15 13:22:00,2.11361,2.11364,2.11354,2.11359,41000000.0
2008-08-15 13:23:00,2.11355,2.11369,2.11336,2.11369,11000000.0
2008-08-15 13:24:00,2.11336,2.11336,2.11295,2.11295,23000000.0
2008-08-15 13:25:00,2.11299,2.11336,2.11298,2.11336,25000000.0
2008-08-15 13:26:00,2.11334,2.11354,2.11327,2.11354,20000000.0
2008-08-15 13:27:00,2.11366,2.11381,2.11343,2.11381,32000000.0
2008-08-15 13:28:00,2.1136,2.11362,2.11321,2.11321,26000000.0
2008-08-15 13:29:00,2.11306,2.11314,2.11261,2.11274,25000000.0
2008-08-15 13:30:00,2.11313,2.11354,2.11313,2.11337,16000000.0
2008-08-15 13:31:00,2.11336,2.11343,2.11317,2.11331,21000000.0
2008-08-15 13:32:00,2.11313,2.1132,2.11228,2.11296,28000000.0
2008-08-15 13:33:00,2.1131,2.1131,2.11258,2.11258,18000000.0
2008-08-15 13:34:00,2.11256,2.11266,2.11247,2.1125,35000000.0
2008-08-15 13:35:00,2.11268,2.11323,2.11264,2.11323,10000000.0
2008-08-15 13:36:00,2.11428,2.1147,2.11425,2.11461,40000000.0
2008-08-15 13:37:00,2.11458,2.11464,2.11436,2.11449,22000000.0
2008-08-15 13:38:00,2.11405,2.11405,2.11322,2.11322,39000000.0
2008-08-15 13:39:00,2.11318,2.11332,2.11312,2.11313,32000000.0
2008-08-15 13:40:00,2.11301,2.11316,2.1129,2.11316,35000000.0
2008-08-15 13:41:00,2.11336,2.11336,2.11313,2.11313,27000000.0
2008-08-15 13:42:00,2.11333,2.11348,2.11294,2.11348,32000000.0
2008-08-15 13:43:00,2.1136,2.11373,2.11342,2.11342,26000000.0
2008-08-15 13:44:00,2.11337,2.11354,2.11313,2.11342,25000000.0
2008-08-15 13:45:00,2.11352,2.11355,2.11342,2.11348,21000000.0
2008-08-15 13:46:00,2.11387,2.11401,2.11377,2.11385,13000000.0
2008-08-15 13:47:00,2.11362,2.1137,2.11303,2.11303,22000000.0
2008-08-15 13:48:00,2.113,2.11351,2.113,2.11343,21000000.0
2008-08-15 13:49:00,2.11346,2.11363,2.11333,2.11363,24000000.0
2008-08-15 13:50:00,2.11321,2.11321,2.11278,2.11293,27000000.0
2008-08-15 13:51:00,2.11282,2.11282,2.11244,2.11244,27000000.0
2008-08-15 13:52:00,2.11243,2.11272,2.11241,2.11272,31000000.0
2008-08-15 13:53:00,2.11288,2.11307,2.11286,2.11296,31000000.0
2008-08-15 13:54:00,2.11292,2.11332,2.11292,2.11332,28000000.0
2008-08-15 13:55:00,2.11335,2.11335,2.11289,2.11289,33000000.0
2008-08-15 13:56:00,2.11266,2.11266,2.11215,2.11215,23000000.0
2008-08-15 13:57:00,2.11213,2.1126,2.11175,2.11175,19000000.0
2008-08-15 13:58:00,2.11189,2.11208,2.11173,2.11173,30000000.0
2008-08-15 13:59:00,2.11119,2.11123,2.11051,2.11051,39000000.0
2008-08-15 14:00:00,2.11066,2.11089,2.11047,2.11064,30000000.0
2008-08-15 14:01:00,2.11018,2.11018,2.10926,2.10991,16000000.0
2008-08-15 14:02:00,2.11034,2.1108,2.11034,2.1108,34000000.0
2008-08-15 14:03:00,2.11074,2.11096,2.11074,2.11096,24000000.0
2008-08-15 14:04:00,2.11097,2.11134,2.11083,2.11083,20000000.0
2008-08-15 14:05:00,2.11051,2.11051,2.10822,2.10822,31000000.0
2008-08-15 14:06:00,2.10842,2.10895,2.10842,2.10846,28000000.0
2008-08-15 14:07:00,2.10762,2.10762,2.10668,2.10668,32000000.0
2008-08-15 14:08:00,2.10681,2.10685,2.10677,2.10677,22000000.0
2008-08-15 14:09:00,2.10647,2.1065,2.10642,2.10642,15000000.0
2008-08-15 14:10:00,2.10631,2.10637,2.10606,2.10606,24000000.0
2008-08-15 14:11:00,2.10644,2.1066,2.10619,2.10619,22000000.0
2008-08-15 14:12:00,2.10613,2.10665,2.10613,2.10636,17000000.0
2008-08-15 14:13:00,2.10561,2.10584,2.10561,2.10562,19000000.0
2008-08-15 14:14:00,2.10541,2.10545,2.1037,2.1037,22000000.0
2008-08-15 14:15:00,2.10351,2.10406,2.10351,2.10406,26000000.0
2008-08-15 14:16:00,2.10408,2.10467,2.10408,2.1044,10000000.0
2008-08-15 14:17:00,2.10433,2.10433,2.10403,2.10424,8000000.0
2008-08-15 14:18:00,2.10434,2.10472,2.10402,2.10472,13000000.0
2008-08-15 14:19:00,2.10482,2.10482,2.10441,2.10441,29000000.0
2008-08-15 14:20:00,2.10375,2.10382,2.1034,2.10359,15000000.0
2008-08-15 14:21:00,2.10345,2.10377,2.10345,2.10353,18000000.0
2008-08-15 14:22:00,2.10316,2.1034,2.10316,2.1034,10000000.0
2008-08-15 14:23:00,2.1031,2.10399,2.10292,2.10399,24000000.0
2008-08-15 14:24:00,2.1043,2.1043,2.10375,2.10395,17000000.0
2008-08-15 14:25:00,2.10406,2.1041,2.10394,2.10401,31000000.0
2008-08-15 14:26:00,2.10408,2.10408,2.10382,2.10382,14000000.0
2008-08-15 14:27:00,2.10338,2.10349,2.10338,2.10346,14000000.0
2008-08-15 14:28:00,2.1032,2.1032,2.10237,2.10237,9000000.0
2008-08-15 14:29:00,2.10264,2.10264,2.10253,2.10253,7000000.0
2008-08-15 14:30:00,2.10181,2.10308,2.10181,2.10284,17000000.0
2008-08-15 14:31:00,2.10296,2.10296,2.10231,2.10242,21000000.0
2008-08-15 14:32:00,2.1026,2.10281,2.10259,2.10266,8000000.0
2008-08-15 14:33:00,2.10243,2.10264,2.10243,2.10262,10000000.0
2008-08-15 14:34:00,2.10192,2.10192,2.10106,2.10106,11000000.0
2008-08-15 14:35:00,2.10111,2.10141,2.10111,2.10126,7000000.0
2008-08-15 14:36:00,2.10022,2.10022,2.09898,2.09899,8000000.0
2008-08-15 14:37:00,2.09878,2.09878,2.09846,2.09856,11000000.0
2008-08-15 14:38:00,2.09846,2.09846,2.09801,2.09801,7000000.0
2008-08-15 14:39:00,2.09856,2.09867,2.09793,2.09793,8000000.0
2008-08-15 14:40:00,2.09795,2.09796,2.0976,2.09796,8000000.0
2008-08-15 14:41:00,2.0982,2.09846,2.09804,2.09846,10000000.0
2008-08-15 14:42:00,2.09855,2.09865,2.09744,2.09744,9000000.0
2008-08-15 14:43:00,2.09766,2.09828,2.09766,2.09828,8000000.0
2008-08-15 14:44:00,2.09829,2.09915,2.09828,2.09915,8000000.0
2008-08-15 14:45:00,2.09897,2.09897,2.09722,2.09722,7000000.0
2008-08-15 14:46:00,2.09724,2.09835,2.09724,2.09824,9000000.0
2008-08-15 14:47:00,2.09838,2.09875,2.09819,2.09868,8000000.0
2008-08-15 14:48:00,2.09898,2.09905,2.09873,2.09901,8000000.0
2008-08-15 14:49:00,2.09889,2.09889,2.09838,2.09858,9000000.0
2008-08-15 14:50:00,2.09842,2.09842,2.09816,2.09816,7000000.0
2008-08-15 14:51:00,2.098,2.098,2.09767,2.09781,10000000.0
2008-08-15 14:52:00,2.09779,2.09779,2.09717,2.09717,7000000.0
2008-08-15 14:53:00,2.09693,2.09693,2.09603,2.09611,7000000.0
2008-08-15 14:54:00,2.09668,2.09716,2.09668,2.09694,8000000.0
2008-08-15 14:55:00,2.09625,2.09625,2.09581,2.09584,7000000.0
2008-08-15 14:56:00,2.09597,2.09605,2.0958,2.09603,8000000.0
2008-08-15 14:57:00,2.09597,2.09597,2.09557,2.09572,7000000.0
2008-08-15 14:58:00,2.09568,2.0957,2.09551,2.09563,8000000.0
2008-08-15 14:59:00,2.09614,2.0976,2.09614,2.0976,8000000.0
2008-08-15 15:00:00,2.09778,2.09794,2.09758,2.09794,7000000.0
2008-08-15 15:01:00,2.09781,2.09788,2.09763,2.09777,8000000.0
2008-08-15 15:02:00,2.09859,2.09926,2.09859,2.09866,7000000.0
2008-08-15 15:03:00,2.09843,2.0985,2.09805,2.09805,7000000.0
2008-08-15 15:04:00,2.09828,2.09846,2.09828,2.09844,8000000.0
2008-08-15 15:05:00,2.09824,2.09824,2.09806,2.0982,7000000.0
2008-08-15 15:06:00,2.09797,2.09821,2.09778,2.09821,8000000.0
2008-08-15 15:07:00,2.09868,2.09881,2.09844,2.09879,11000000.0
2008-08-15 15:08:00,2.09862,2.09862,2.09751,2.09792,8000000.0
2008-08-15 15:09:00,2.09759,2.09766,2.0974,2.0976,7000000.0
2008-08-15 15:10:00,2.09799,2.09832,2.09799,2.09832,7000000.0
2008-08-15 15:11:00,2.09803,2.09838,2.09803,2.09809,11000000.0
2008-08-15 15:12:00,2.09816,2.09877,2.09816,2.09853,10000000.0
2008-08-15 15:13:00,2.09852,2.09852,2.09818,2.09818,9000000.0
2008-08-15 15:14:00,2.09807,2.09807,2.09703,2.09703,10000000.0
2008-08-15 15:15:00,2.09678,2.09705,2.0965,2.09705,8000000.0
2008-08-15 15:16:00,2.09685,2.09711,2.09685,2.09687,9000000.0
2008-08-15 15:17:00,2.09697,2.09762,2.09697,2.09762,9000000.0
2008-08-15 15:18:00,2.09799,2.09821,2.09772,2.09798,8000000.0
2008-08-15 15:19:00,2.09804,2.09806,2.09785,2.09785,7000000.0
2008-08-15 15:20:00,2.09799,2.09821,2.09782,2.09782,9000000.0
2008-08-15 15:21:00,2.09807,2.09837,2.09792,2.09825,8000000.0
2008-08-15 15:22:00,2.09855,2.09893,2.09855,2.09877,9000000.0
2008-08-15 15:23:00,2.09921,2.09977,2.09904,2.0996,8000000.0
2008-08-15 15:24:00,2.10001,2.10023,2.10001,2.10023,8000000.0
2008-08-15 15:25:00,2.10044,2.10044,2.09916,2.09916,7000000.0
2008-08-15 15:26:00,2.09943,2.09968,2.09943,2.09968,7000000.0
2008-08-15 15:27:00,2.09962,2.09997,2.09962,2.0999,7000000.0
2008-08-15 15:28:00,2.10005,2.10019,2.09999,2.10019,11000000.0
2008-08-15 15:29:00,2.1001,2.1001,2.09983,2.09993,7000000.0
2008-08-15 15:30:00,2.09986,2.10011,2.09977,2.10007,9000000.0
2008-08-15 15:31:00,2.09986,2.09986,2.09934,2.09955,9000000.0
2008-08-15 15:32:00,2.09931,2.10025,2.09931,2.10025,10000000.0
2008-08-15 15:33:00,2.10037,2.10037,2.09992,2.09992,8000000.0
2008-08-15 15:34:00,2.09986,2.09995,2.09975,2.09988,9000000.0
2008-08-15 15:35:00,2.09995,2.09995,2.0998,2.09994,7000000.0
2008-08-15 15:36:00,2.09974,2.09974,2.09928,2.09928,7000000.0
2008-08-15 15:37:00,2.09909,2.09909,2.09877,2.09887,8000000.0
2008-08-15 15:38:00,2.09688,2.09917,2.09688,2.09917,7000000.0
2008-08-15 15:39:00,2.09986,2.1,2.09966,2.09979,10000000.0
2008-08-15 15:40:00,2.09966,2.09992,2.0994,2.09992,9000000.0
2008-08-15 15:41:00,2.0999,2.0999,2.09922,2.09924,11000000.0
2008-08-15 15:42:00,2.0993,2.09961,2.0993,2.09961,8000000.0
2008-08-15 15:43:00,2.09969,2.10012,2.09962,2.10012,8000000.0
2008-08-15 15:44:00,2.09984,2.09984,2.09937,2.09937,8000000.0
2008-08-15 15:45:00,2.09923,2.09958,2.0992,2.0992,8000000.0
2008-08-15 15:46:00,2.09899,2.09932,2.09884,2.09913,10000000.0
2008-08-15 15:47:00,2.09877,2.09899,2.09873,2.09899,7000000.0
2008-08-15 15:48:00,2.09938,2.09948,2.09884,2.09884,7000000.0
2008-08-15 15:49:00,2.09878,2.09917,2.09878,2.09916,8000000.0
2008-08-15 15:50:00,2.09921,2.09921,2.0986,2.0986,8000000.0
2008-08-15 15:51:00,2.09857,2.09866,2.0982,2.09866,9000000.0
2008-08-15 15:52:00,2.09873,2.09878,2.09837,2.09838,7000000.0
2008-08-15 15:53:00,2.09842,2.09892,2.09842,2.09876,7000000.0
2008-08-15 15:54:00,2.09864,2.09883,2.09795,2.09795,11000000.0
2008-08-15 15:55:00,2.09823,2.09883,2.09817,2.09843,9000000.0
2008-08-15 15:56:00,2.09862,2.09879,2.09835,2.09835,7000000.0
2008-08-15 15:57:00,2.09842,2.09889,2.09842,2.09889,10000000.0
2008-08-15 15:58:00,2.09914,2.09947,2.09888,2.09947,10000000.0
2008-08-15 15:59:00,2.09931,2.09931,2.09906,2.09912,7000000.0
2008-08-15 16:00:00,2.09877,2.09938,2.09862,2.09892,7000000.0
2008-08-15 16:01:00,2.09905,2.09905,2.09855,2.09889,9000000.0
2008-08-15 16:02:00,2.09877,2.09877,2.09824,2.09831,8000000.0
2008-08-15 16:03:00,2.09825,2.09828,2.09794,2.09828,11000000.0
2008-08-15 16:04:00,2.09846,2.09855,2.09829,2.09835,8000000.0
2008-08-15 16:05:00,2.09822,2.09862,2.09822,2.09851,9000000.0
2008-08-15 16:06:00,2.09919,2.09919,2.09868,2.09907,10000000.0
2008-08-15 16:07:00,2.09919,2.09946,2.09908,2.09908,10000000.0
2008-08-15 16:08:00,2.09968,2.09995,2.09943,2.09995,8000000.0
2008-08-15 16:09:00,2.09946,2.09946,2.09903,2.09903,7000000.0
2008-08-15 16:10:00,2.09963,2.09986,2.09963,2.09986,7000000.0
2008-08-15 16:11:00,2.09938,2.09962,2.09932,2.09952,10000000.0
2008-08-15 16:12:00,2.09881,2.09881,2.0982,2.0982,9000000.0
2008-08-15 16:13:00,2.09864,2.09917,2.09864,2.09916,7000000.0
2008-08-15 16:14:00,2.09885,2.09885,2.09828,2.09828,11000000.0
2008-08-15 16:15:00,2.09847,2.09847,2.09812,2.09812,7000000.0
2008-08-15 16:16:00,2.0979,2.0984,2.0979,2.09839,7000000.0
2008-08-15 16:17:00,2.09819,2.09829,2.09803,2.09816,11000000.0
2008-08-15 16:18:00,2.09771,2.09771,2.09733,2.09751,11000000.0
2008-08-15 16:19:00,2.0977,2.0977,2.09747,2.09755,11000000.0
2008-08-15 16:20:00,2.09759,2.09773,2.09709,2.09709,9000000.0
2008-08-15 16:21:00,2.09732,2.09817,2.09732,2.09817,9000000.0
2008-08-15 16:22:00,2.09788,2.09799,2.09739,2.09765,8000000.0
2008-08-15 16:23:00,2.09754,2.09773,2.09721,2.09721,8000000.0
2008-08-15 16:24:00,2.0975,2.0975,2.09713,2.09738,10000000.0
2008-08-15 16:25:00,2.09716,2.09716,2.09663,2.09668,7000000.0
2008-08-15 16:26:00,2.09718,2.09725,2.09664,2.09725,7000000.0
2008-08-15 16:27:00,2.09703,2.09703,2.09652,2.09652,11000000.0
2008-08-15 16:28:00,2.09627,2.0963,2.09614,2.09626,11000000.0
2008-08-15 16:29:00,2.09578,2.09598,2.09555,2.09598,7000000.0
2008-08-15 16:30:00,2.09603,2.09603,2.09588,2.09599,8000000.0
2008-08-15 16:31:00,2.09594,2.09594,2.09558,2.09558,7000000.0
2008-08-15 16:32:00,2.09563,2.09588,2.09563,2.09584,8000000.0
2008-08-15 16:33:00,2.09531,2.09535,2.09518,2.09535,11000000.0
2008-08-15 16:34:00,2.09515,2.09531,2.0951,2.09516,8000000.0
2008-08-15 16:35:00,2.09531,2.0967,2.09531,2.09666,7000000.0
2008-08-15 16:36:00,2.09662,2.09707,2.09656,2.09707,8000000.0
2008-08-15 16:37:00,2.09682,2.09695,2.0967,2.0967,8000000.0
2008-08-15 16:38:00,2.09684,2.09693,2.09658,2.09681,7000000.0
2008-08-15 16:39:00,2.09714,2.09714,2.09675,2.09675,8000000.0
2008-08-15 16:40:00,2.09685,2.09732,2.09672,2.09732,11000000.0
2008-08-15 16:41:00,2.09783,2.09783,2.09728,2.09728,10000000.0
2008-08-15 16:42:00,2.09751,2.09751,2.09719,2.09719,7000000.0
2008-08-15 16:43:00,2.09723,2.09745,2.09721,2.09741,7000000.0
2008-08-15 16:44:00,2.09738,2.0977,2.09731,2.09768,7000000.0
2008-08-15 16:45:00,2.09757,2.09775,2.09757,2.0977,11000000.0
2008-08-15 16:46:00,2.09727,2.09727,2.09659,2.09683,11000000.0
2008-08-15 16:47:00,2.09676,2.09708,2.09676,2.09681,7000000.0
2008-08-15 16:48:00,2.0952,2.0952,2.09456,2.09502,10000000.0
2008-08-15 16:49:00,2.09495,2.09516,2.09479,2.09507,8000000.0
2008-08-15 16:50:00,2.09538,2.09538,2.09487,2.09519,8000000.0
2008-08-15 16:51:00,2.09537,2.09566,2.09536,2.09549,9000000.0
2008-08-15 16:52:00,2.09485,2.09485,2.09473,2.09473,7000000.0
2008-08-15 16:53:00,2.09497,2.09504,2.09478,2.09493,8000000.0
2008-08-15 16:54:00,2.09499,2.0951,2.09421,2.09421,7000000.0
2008-08-15 16:55:00,2.09392,2.09392,2.09357,2.09359,11000000.0
2008-08-15 16:56:00,2.09378,2.09378,2.09356,2.09359,11000000.0
2008-08-15 16:57:00,2.09368,2.09419,2.09368,2.09419,7000000.0
2008-08-15 16:58:00,2.09351,2.09351,2.09333,2.09333,8000000.0
2008-08-15 16:59:00,2.09184,2.09359,2.09184,2.09307,7000000.0
2008-08-15 17:00:00,2.09356,2.09409,2.09356,2.09401,11000000.0
2008-08-15 17:01:00,2.09461,2.09461,2.09386,2.09386,7000000.0
2008-08-15 17:02:00,2.09355,2.09359,2.09334,2.09334,8000000.0
2008-08-15 17:03:00,2.09337,2.09373,2.09176,2.09354,7000000.0
2008-08-15 17:04:00,2.09285,2.09375,2.09285,2.09375,7000000.0
2008-08-15 17:05:00,2.09379,2.09379,2.09348,2.09372,10000000.0
2008-08-15 17:06:00,2.0935,2.0935,2.09301,2.09347,9000000.0
2008-08-15 17:07:00,2.09368,2.09371,2.09351,2.09362,8000000.0
2008-08-15 17:08:00,2.09338,2.09338,2.09276,2.09276,9000000.0
2008-08-15 17:09:00,2.0928,2.09289,2.09257,2.09289,8000000.0
2008-08-15 17:10:00,2.09328,2.09329,2.09312,2.09329,9000000.0
2008-08-15 17:11:00,2.0931,2.0931,2.09254,2.09258,8000000.0
2008-08-15 17:12:00,2.09177,2.0925,2.09145,2.0925,7000000.0
2008-08-15 17:13:00,2.09225,2.09225,2.09178,2.09178,8000000.0
2008-08-15 17:14:00,2.09196,2.09283,2.09186,2.09283,8000000.0
2008-08-15 17:15:00,2.09345,2.09357,2.09333,2.09339,7000000.0
2008-08-15 17:16:00,2.09311,2.09311,2.09277,2.09288,10000000.0
2008-08-15 17:17:00,2.09273,2.09289,2.09272,2.0928,7000000.0
2008-08-15 17:18:00,2.09305,2.09366,2.09299,2.09366,9000000.0
2008-08-15 17:19:00,2.09362,2.09368,2.09346,2.09366,7000000.0
2008-08-15 17:20:00,2.09371,2.09371,2.09217,2.09217,8000000.0
2008-08-15 17:21:00,2.09239,2.0926,2.09234,2.0926,10000000.0
2008-08-15 17:22:00,2.0927,2.09282,2.09267,2.0927,8000000.0
2008-08-15 17:23:00,2.09263,2.09291,2.09263,2.09274,8000000.0
2008-08-15 17:24:00,2.09268,2.09268,2.09232,2.09246,7000000.0
2008-08-15 17:25:00,2.09248,2.09248,2.09223,2.09228,7000000.0
2008-08-15 17:26:00,2.09224,2.0924,2.09221,2.09223,7000000.0
2008-08-15 17:27:00,2.09206,2.09206,2.09175,2.09187,9000000.0
2008-08-15 17:28:00,2.092,2.092,2.09162,2.09162,7000000.0
2008-08-15 17:29:00,2.09174,2.09202,2.0917,2.0918,8000000.0
2008-08-15 17:30:00,2.09161,2.09161,2.09095,2.09095,8000000.0
2008-08-15 17:31:00,2.09057,2.09057,2.08945,2.08945,9000000.0
2008-08-15 17:32:00,2.08872,2.08932,2.08861,2.08932,8000000.0
2008-08-15 17:33:00,2.08939,2.08939,2.08854,2.08854,11000000.0
2008-08-15 17:34:00,2.08839,2.08913,2.08818,2.08913,9000000.0
2008-08-15 17:35:00,2.08936,2.08951,2.08917,2.08917,7000000.0
2008-08-15 17:36:00,2.08885,2.08885,2.08765,2.08789,7000000.0
2008-08-15 17:37:00,2.08765,2.08772,2.08713,2.08713,7000000.0
2008-08-15 17:38:00,2.08735,2.08738,2.08707,2.08738,8000000.0
2008-08-15 17:39:00,2.08698,2.08698,2.08667,2.08679,7000000.0
2008-08-15 17:40:00,2.08696,2.08704,2.08681,2.08704,9000000.0
2008-08-15 17:41:00,2.08728,2.08746,2.08713,2.08746,8000000.0
2008-08-15 17:42:00,2.08769,2.08869,2.08761,2.08869,11000000.0
2008-08-15 17:43:00,2.08818,2.08818,2.08719,2.08719,7000000.0
2008-08-15 17:44:00,2.08724,2.08777,2.08724,2.08777,10000000.0
2008-08-15 17:45:00,2.08749,2.08755,2.08726,2.08728,7000000.0
2008-08-15 17:46:00,2.08714,2.08736,2.08675,2.08675,8000000.0
2008-08-15 17:47:00,2.0863,2.0863,2.08513,2.08513,8000000.0
2008-08-15 17:48:00,2.08509,2.08571,2.08503,2.08571,7000000.0
2008-08-15 17:49:00,2.08603,2.0867,2.08603,2.08642,7000000.0
2008-08-15 17:50:00,2.08621,2.08634,2.08546,2.08546,7000000.0
2008-08-15 17:51:00,2.08502,2.08533,2.08491,2.08521,7000000.0
2008-08-15 17:52:00,2.08497,2.08497,2.08446,2.08446,7000000.0
2008-08-15 17:53:00,2.08485,2.08556,2.08485,2.08556,7000000.0
2008-08-15 17:54:00,2.08526,2.08526,2.08478,2.08478,11000000.0
2008-08-15 17:55:00,2.08458,2.08477,2.08448,2.08453,7000000.0
2008-08-15 17:56:00,2.08462,2.08464,2.08416,2.08419,7000000.0
2008-08-15 17:57:00,2.08395,2.08395,2.08369,2.08371,10000000.0
2008-08-15 17:58:00,2.08288,2.08288,2.08152,2.08152,10000000.0
2008-08-15 17:59:00,2.08107,2.08143,2.08105,2.08143,10000000.0
2008-08-15 18:00:00,2.08192,2.08218,2.08191,2.08218,10000000.0
2008-08-15 18:01:00,2.08265,2.08265,2.08222,2.08228,8000000.0
2008-08-15 18:02:00,2.08256,2.08256,2.08173,2.08173,8000000.0
2008-08-15 18:03:00,2.08171,2.08171,2.08093,2.08093,10000000.0
2008-08-15 18:04:00,2.08086,2.08086,2.08045,2.08084,8000000.0
2008-08-15 18:05:00,2.08085,2.08092,2.07984,2.07984,10000000.0
2008-08-15 18:06:00,2.08037,2.08111,2.08037,2.08087,10000000.0
2008-08-15 18:07:00,2.08101,2.08132,2.08064,2.08064,8000000.0
2008-08-15 18:08:00,2.07992,2.07992,2.07878,2.07879,8000000.0
2008-08-15 18:09:00,2.07854,2.0789,2.07854,2.0789,8000000.0
2008-08-15 18:10:00,2.07827,2.07827,2.07744,2.07744,11000000.0
2008-08-15 18:11:00,2.07774,2.07786,2.07774,2.07782,7000000.0
2008-08-15 18:12:00,2.07809,2.07831,2.07629,2.07629,9000000.0
2008-08-15 18:13:00,2.07637,2.0772,2.07637,2.0772,11000000.0
2008-08-15 18:14:00,2.07753,2.07784,2.07753,2.07774,7000000.0
2008-08-15 18:15:00,2.07726,2.07726,2.07666,2.07695,8000000.0
2008-08-15 18:16:00,2.07799,2.07903,2.07799,2.07828,11000000.0
2008-08-15 18:17:00,2.0783,2.07838,2.07793,2.07821,10000000.0
2008-08-15 18:18:00,2.07838,2.07881,2.07818,2.07857,8000000.0
2008-08-15 18:19:00,2.07878,2.0791,2.07839,2.07839,9000000.0
2008-08-15 18:20:00,2.07795,2.07895,2.07795,2.07895,7000000.0
2008-08-15 18:21:00,2.07925,2.07967,2.07781,2.07967,11000000.0
2008-08-15 18:22:00,2.07955,2.07969,2.07944,2.07967,11000000.0
2008-08-15 18:23:00,2.07962,2.07982,2.0795,2.07972,8000000.0
2008-08-15 18:24:00,2.07954,2.07954,2.07879,2.07879,10000000.0
2008-08-15 18:25:00,2.0789,2.07909,2.0789,2.07895,7000000.0
2008-08-15 18:26:00,2.07854,2.07854,2.07825,2.07825,8000000.0
2008-08-15 18:27:00,2.07822,2.07839,2.07821,2.0783,7000000.0
2008-08-15 18:28:00,2.07822,2.07859,2.07822,2.07843,7000000.0
2008-08-15 18:29:00,2.07888,2.07906,2.07888,2.07888,7000000.0
2008-08-15 18:30:00,2.07875,2.07912,2.07869,2.07909,8000000.0
2008-08-15 18:31:00,2.07958,2.07976,2.07935,2.07972,9000000.0
2008-08-15 18:32:00,2.07962,2.07962,2.0792,2.0792,11000000.0
2008-08-15 18:33:00,2.07944,2.07959,2.07905,2.07959,11000000.0
2008-08-15 18:34:00,2.07956,2.07965,2.07951,2.07951,7000000.0
2008-08-15 18:35:00,2.07947,2.07947,2.07909,2.07944,8000000.0
2008-08-15 18:36:00,2.07911,2.07911,2.07843,2.07843,7000000.0
2008-08-15 18:37:00,2.07849,2.07853,2.07806,2.07807,8000000.0
2008-08-15 18:38:00,2.0776,2.07776,2.07752,2.07766,8000000.0
2008-08-15 18:39:00,2.07694,2.07694,2.07667,2.07673,7000000.0
2008-08-15 18:40:00,2.07652,2.07652,2.07612,2.07614,7000000.0
2008-08-15 18:41:00,2.07613,2.07636,2.07613,2.07628,8000000.0
2008-08-15 18:42:00,2.07615,2.07649,2.07615,2.07647,11000000.0
2008-08-15 18:43:00,2.07653,2.07656,2.07636,2.0764,8000000.0
2008-08-15 18:44:00,2.07613,2.07613,2.07555,2.07555,7000000.0
2008-08-15 18:45:00,2.07618,2.07631,2.07604,2.07625,11000000.0
2008-08-15 18:46:00,2.07605,2.07619,2.07593,2.07618,9000000.0
2008-08-15 18:47:00,2.07645,2.07645,2.07594,2.07596,8000000.0
2008-08-15 18:48:00,2.07604,2.07604,2.07579,2.07585,9000000.0
2008-08-15 18:49:00,2.0757,2.0757,2.07538,2.07552,7000000.0
2008-08-15 18:50:00,2.07605,2.07605,2.0756,2.07565,11000000.0
2008-08-15 18:51:00,2.07525,2.07541,2.07496,2.07541,5000000.0
2008-08-15 18:52:00,2.07573,2.07573,2.07554,2.0756,8000000.0
2008-08-15 18:53:00,2.07534,2.07568,2.07534,2.07567,11000000.0
2008-08-15 18:54:00,2.07538,2.07541,2.07492,2.07492,7000000.0
2008-08-15 18:55:00,2.07495,2.07524,2.07495,2.07524,7000000.0
2008-08-15 18:56:00,2.07471,2.07584,2.07471,2.07584,7000000.0
2008-08-15 18:57:00,2.07604,2.07604,2.0756,2.0756,10000000.0
2008-08-15 18:58:00,2.07553,2.07577,2.07541,2.0757,9000000.0
2008-08-15 18:59:00,2.07638,2.07734,2.07638,2.07734,8000000.0
2008-08-15 19:00:00,2.07812,2.07813,2.07784,2.07802,7000000.0
2008-08-15 19:01:00,2.0788,2.07883,2.07792,2.07792,7000000.0
2008-08-15 19:02:00,2.07799,2.07803,2.07765,2.07765,8000000.0
2008-08-15 19:03:00,2.07801,2.07829,2.07801,2.07818,7000000.0
2008-08-15 19:04:00,2.0783,2.0783,2.0781,2.07815,8000000.0
2008-08-15 19:05:00,2.07817,2.07821,2.07808,2.07808,8000000.0
2008-08-15 19:06:00,2.07805,2.07807,2.0775,2.07807,8000000.0
2008-08-15 19:07:00,2.07837,2.07838,2.07821,2.0783,9000000.0
2008-08-15 19:08:00,2.0783,2.0783,2.07811,2.07811,8000000.0
2008-08-15 19:09:00,2.07826,2.07837,2.07813,2.07828,7000000.0
2008-08-15 19:10:00,2.07786,2.07827,2.07786,2.07827,11000000.0
2008-08-15 19:11:00,2.07831,2.07842,2.07814,2.07814,10000000.0
2008-08-15 19:12:00,2.07773,2.0783,2.07773,2.0783,7000000.0
2008-08-15 19:13:00,2.07848,2.07853,2.07705,2.07838,8000000.0
2008-08-15 19:14:00,2.07843,2.07847,2.07822,2.07847,8000000.0
2008-08-15 19:15:00,2.07885,2.07892,2.0788,2.0788,10000000.0
2008-08-15 19:16:00,2.07894,2.07916,2.07887,2.07912,8000000.0
2008-08-15 19:17:00,2.07927,2.07939,2.07923,2.07932,10000000.0
2008-08-15 19:18:00,2.07921,2.07923,2.07899,2.07911,11000000.0
2008-08-15 19:19:00,2.07916,2.07925,2.07907,2.07925,8000000.0
2008-08-15 19:20:00,2.07923,2.07934,2.07917,2.07918,11000000.0
2008-08-15 19:21:00,2.07907,2.07907,2.0783,2.0783,10000000.0
2008-08-15 19:22:00,2.07831,2.07848,2.07827,2.07848,9000000.0
2008-08-15 19:23:00,2.07838,2.0785,2.07827,2.0785,8000000.0
2008-08-15 19:24:00,2.07854,2.07864,2.07832,2.07864,9000000.0
2008-08-15 19:25:00,2.07907,2.07907,2.07884,2.079,9000000.0
2008-08-15 19:26:00,2.079,2.07926,2.07898,2.07926,7000000.0
2008-08-15 19:27:00,2.07927,2.07927,2.07905,2.07917,8000000.0
2008-08-15 19:28:00,2.07925,2.07925,2.07895,2.07895,10000000.0
2008-08-15 19:29:00,2.0787,2.0787,2.07821,2.07821,7000000.0
2008-08-15 19:30:00,2.07802,2.0784,2.07773,2.07775,10000000.0
2008-08-15 19:31:00,2.07829,2.07842,2.07825,2.07825,7000000.0
2008-08-15 19:32:00,2.07813,2.07813,2.07753,2.07755,10000000.0
2008-08-15 19:33:00,2.0773,2.07778,2.0773,2.07778,7000000.0
2008-08-15 19:34:00,2.07777,2.07778,2.07755,2.07767,8000000.0
2008-08-15 19:35:00,2.07767,2.07767,2.07745,2.07749,7000000.0
2008-08-15 19:36:00,2.07711,2.07739,2.07711,2.07739,7000000.0
2008-08-15 19:37:00,2.07736,2.07782,2.07736,2.07782,8000000.0
2008-08-15 19:38:00,2.0778,2.07789,2.07772,2.07772,8000000.0
2008-08-15 19:39:00,2.07775,2.07788,2.07771,2.07771,8000000.0
2008-08-15 19:40:00,2.07778,2.07786,2.07748,2.07786,7000000.0
2008-08-15 19:41:00,2.07781,2.0781,2.07775,2.0781,9000000.0
2008-08-15 19:42:00,2.07815,2.07821,2.07807,2.07807,7000000.0
2008-08-15 19:43:00,2.07813,2.07819,2.07801,2.07819,11000000.0
2008-08-15 19:44:00,2.0783,2.0783,2.0782,2.07821,8000000.0
2008-08-15 19:45:00,2.0783,2.07837,2.07816,2.07816,9000000.0
2008-08-15 19:46:00,2.07794,2.078,2.07789,2.07789,7000000.0
2008-08-15 19:47:00,2.07799,2.07826,2.07799,2.07826,9000000.0
2008-08-15 19:48:00,2.07825,2.07842,2.07817,2.07842,8000000.0
2008-08-15 19:49:00,2.07837,2.07837,2.07818,2.07818,7000000.0
2008-08-15 19:50:00,2.07809,2.07843,2.07801,2.07843,7000000.0
2008-08-15 19:51:00,2.07826,2.07844,2.0782,2.07844,7000000.0
2008-08-15 19:52:00,2.07841,2.07841,2.07818,2.0783,7000000.0
2008-08-15 19:53:00,2.07814,2.07843,2.07812,2.07841,7000000.0
2008-08-15 19:54:00,2.07847,2.07847,2.07832,2.07844,8000000.0
2008-08-15 19:55:00,2.07804,2.07804,2.07759,2.07759,8000000.0
2008-08-15 19:56:00,2.07844,2.07844,2.07803,2.07803,8000000.0
2008-08-15 19:57:00,2.07811,2.07811,2.07804,2.07804,7000000.0
2008-08-15 19:58:00,2.07812,2.07821,2.07801,2.07811,10000000.0
2008-08-15 19:59:00,2.07791,2.07814,2.07789,2.07814,8000000.0
2008-08-15 20:00:00,2.07821,2.07843,2.07801,2.07834,7000000.0
2008-08-15 20:01:00,2.07785,2.07807,2.07709,2.07709,7000000.0
2008-08-15 20:02:00,2.07831,2.07856,2.07831,2.07834,7000000.0
2008-08-15 20:03:00,2.07841,2.07852,2.07834,2.07846,9000000.0
2008-08-15 20:04:00,2.07844,2.07906,2.07844,2.07906,9000000.0
2008-08-15 20:05:00,2.079,2.07904,2.07817,2.07817,9000000.0
2008-08-15 20:06:00,2.07838,2.07862,2.07835,2.07848,11000000.0
2008-08-15 20:07:00,2.07855,2.07855,2.07822,2.07822,10000000.0
2008-08-15 20:08:00,2.07834,2.07845,2.0782,2.07845,8000000.0
2008-08-15 20:09:00,2.07829,2.0783,2.07807,2.07827,7000000.0
2008-08-15 20:10:00,2.07833,2.07837,2.07805,2.07809,8000000.0
2008-08-15 20:11:00,2.07812,2.07839,2.0781,2.07816,8000000.0
2008-08-15 20:12:00,2.07824,2.07828,2.07818,2.07825,7000000.0
2008-08-15 20:13:00,2.07831,2.07837,2.07826,2.0783,10000000.0
2008-08-15 20:14:00,2.07836,2.07843,2.07831,2.07841,7000000.0
2008-08-15 20:15:00,2.07849,2.07856,2.07806,2.07811,7000000.0
2008-08-15 20:16:00,2.07784,2.07794,2.07784,2.07785,7000000.0
2008-08-15 20:17:00,2.07768,2.07775,2.07749,2.07749,11000000.0
2008-08-15 20:18:00,2.07697,2.07706,2.07667,2.077,9000000.0
2008-08-15 20:19:00,2.077,2.07715,2.077,2.07708,8000000.0
2008-08-15 20:20:00,2.07683,2.07709,2.0767,2.07709,7000000.0
2008-08-15 20:21:00,2.07734,2.07737,2.07716,2.07734,11000000.0
2008-08-15 20:22:00,2.07723,2.07742,2.07723,2.07736,7000000.0
2008-08-15 20:23:00,2.07742,2.07746,2.07734,2.07734,7000000.0
2008-08-15 20:24:00,2.07739,2.07759,2.07735,2.07735,8000000.0
2008-08-15 20:25:00,2.07717,2.07768,2.07717,2.07768,11000000.0
2008-08-15 20:26:00,2.07687,2.07687,2.0765,2.0765,8000000.0
2008-08-15 20:27:00,2.07646,2.07658,2.07626,2.07626,9000000.0
2008-08-15 20:28:00,2.0766,2.07699,2.0766,2.07695,7000000.0
2008-08-15 20:29:00,2.07691,2.07691,2.0767,2.0767,8000000.0
2008-08-15 20:30:00,2.07687,2.07689,2.07664,2.07664,8000000.0
2008-08-15 20:31:00,2.07682,2.07699,2.07674,2.07674,7000000.0
2008-08-15 20:32:00,2.07679,2.07737,2.07679,2.07737,7000000.0
2008-08-15 20:33:00,2.07717,2.07717,2.07694,2.07717,7000000.0
2008-08-15 20:34:00,2.07723,2.07723,2.077,2.07705,8000000.0
2008-08-15 20:35:00,2.0768,2.07698,2.07671,2.07674,9000000.0
2008-08-15 20:36:00,2.07642,2.07673,2.07642,2.07659,7000000.0
2008-08-15 20:37:00,2.07645,2.07645,2.07614,2.07614,11000000.0
2008-08-15 20:38:00,2.07688,2.07688,2.07629,2.07629,10000000.0
2008-08-15 20:39:00,2.07557,2.07629,2.07557,2.07625,9000000.0
2008-08-15 20:40:00,2.07604,2.07604,2.07573,2.07573,8000000.0
2008-08-15 20:41:00,2.07539,2.07539,2.07519,2.07525,8000000.0
2008-08-15 20:42:00,2.07556,2.07562,2.07501,2.07501,11000000.0
2008-08-15 20:43:00,2.07526,2.07528,2.07516,2.07528,8000000.0
2008-08-15 20:44:00,2.07522,2.07522,2.07504,2.07504,10000000.0
2008-08-15 20:45:00,2.07494,2.07494,2.07474,2.07478,7000000.0
2008-08-15 20:46:00,2.07494,2.07515,2.07494,2.07506,8000000.0
2008-08-15 20:47:00,2.07547,2.07548,2.07519,2.07519,7000000.0
2008-08-15 20:48:00,2.0751,2.0752,2.07482,2.07486,10000000.0
2008-08-15 20:49:00,2.07486,2.07557,2.07486,2.07548,7000000.0
2008-08-15 20:50:00,2.07562,2.07567,2.07538,2.07567,8000000.0
2008-08-15 20:51:00,2.07584,2.07584,2.07564,2.07576,9000000.0
2008-08-15 20:52:00,2.07576,2.07576,2.07562,2.07568,11000000.0
2008-08-15 20:53:00,2.07568,2.07592,2.07531,2.07531,11000000.0
2008-08-15 20:54:00,2.07589,2.07589,2.07565,2.07566,11000000.0
2008-08-15 20:55:00,2.07543,2.07543,2.07435,2.07435,8000000.0
2008-08-15 20:56:00,2.07453,2.07453,2.07434,2.07438,7000000.0
2008-08-15 20:57:00,2.07413,2.07428,2.0739,2.07427,9000000.0
2008-08-15 20:58:00,2.07462,2.07562,2.07462,2.07561,7000000.0
2008-08-15 20:59:00,2.07599,2.07616,2.07588,2.07616,7000000.0
2008-08-15 21:00:00,2.07725,2.07787,2.07725,2.07787,7000000.0
2008-08-15 21:01:00,2.07825,2.07839,2.07771,2.07771,7000000.0
2008-08-15 21:02:00,2.07752,2.07757,2.07747,2.07749,7000000.0
2008-08-15 21:03:00,2.07727,2.07753,2.07727,2.07749,8000000.0
2008-08-15 21:04:00,2.07708,2.07708,2.07657,2.07685,7000000.0
2008-08-15 21:05:00,2.07683,2.07683,2.07659,2.07659,7000000.0
2008-08-15 21:06:00,2.07621,2.0766,2.07621,2.0766,8000000.0
2008-08-15 21:07:00,2.07668,2.07668,2.07653,2.07663,8000000.0
2008-08-15 21:08:00,2.07666,2.07713,2.07666,2.077,10000000.0
2008-08-15 21:09:00,2.07688,2.07688,2.07671,2.07671,10000000.0
2008-08-15 21:10:00,2.07588,2.07698,2.07588,2.07694,8000000.0
2008-08-15 21:11:00,2.07684,2.07707,2.07684,2.0769,7000000.0
2008-08-15 21:12:00,2.07728,2.07735,2.07671,2.07672,8000000.0
2008-08-15 21:13:00,2.07721,2.07728,2.07691,2.07728,10000000.0
2008-08-15 21:14:00,2.07729,2.07729,2.07696,2.07701,8000000.0
2008-08-15 21:15:00,2.07703,2.07706,2.07674,2.07674,8000000.0
2008-08-15 21:16:00,2.07668,2.07686,2.07668,2.07673,7000000.0
2008-08-15 21:17:00,2.07709,2.0773,2.07706,2.0773,4000000.0
2008-08-15 21:18:00,2.07758,2.0776,2.07742,2.0776,7000000.0
2008-08-15 21:19:00,2.07755,2.07763,2.07728,2.07751,9000000.0
2008-08-15 21:20:00,2.0774,2.07758,2.0774,2.07743,11000000.0
2008-08-15 21:21:00,2.07744,2.07747,2.07735,2.07744,10000000.0
2008-08-15 21:22:00,2.07761,2.07761,2.07687,2.07687,10000000.0
2008-08-15 21:23:00,2.07732,2.07737,2.07711,2.07737,7000000.0
2008-08-15 21:24:00,2.07744,2.07766,2.07744,2.0775,11000000.0
2008-08-15 21:25:00,2.07754,2.07756,2.07749,2.07756,7000000.0
2008-08-15 21:26:00,2.07772,2.0779,2.07772,2.0779,7000000.0
2008-08-15 21:27:00,2.07792,2.07798,2.0778,2.07793,7000000.0
2008-08-15 21:28:00,2.0778,2.0778,2.07709,2.07729,7000000.0
2008-08-15 21:29:00,2.07786,2.07788,2.07781,2.07785,8000000.0
2008-08-15 21:30:00,2.07642,2.07734,2.07642,2.07712,8000000.0
2008-08-15 21:31:00,2.07783,2.07793,2.07775,2.07793,8000000.0
2008-08-15 21:32:00,2.07779,2.07779,2.07747,2.07747,7000000.0
2008-08-15 21:33:00,2.07743,2.07761,2.0774,2.07761,11000000.0
2008-08-15 21:34:00,2.07759,2.07759,2.07733,2.07746,11000000.0
2008-08-15 21:35:00,2.07771,2.07774,2.07756,2.07765,11000000.0
2008-08-15 21:36:00,2.07757,2.07766,2.07732,2.07737,8000000.0
2008-08-15 21:37:00,2.07727,2.07736,2.07711,2.07736,8000000.0
2008-08-15 21:38:00,2.07731,2.07731,2.0769,2.07692,8000000.0
2008-08-15 21:39:00,2.07677,2.0768,2.0767,2.07675,9000000.0
2008-08-15 21:40:00,2.07678,2.07678,2.07632,2.07655,7000000.0
2008-08-15 21:41:00,2.07672,2.07672,2.07647,2.07661,9000000.0
2008-08-15 21:42:00,2.077,2.077,2.07685,2.07688,7000000.0
2008-08-15 21:43:00,2.07693,2.07716,2.07693,2.07716,9000000.0
2008-08-15 21:44:00,2.07714,2.07733,2.07714,2.07733,8000000.0
2008-08-15 21:45:00,2.07754,2.07762,2.07733,2.07733,10000000.0
2008-08-15 21:46:00,2.07729,2.07749,2.077,2.077,8000000.0
2008-08-15 21:47:00,2.07729,2.07747,2.07728,2.07747,8000000.0
2008-08-15 21:48:00,2.07749,2.0777,2.07749,2.07756,8000000.0
2008-08-15 21:49:00,2.0774,2.07791,2.0774,2.07791,8000000.0
2008-08-15 21:50:00,2.07761,2.07773,2.07757,2.07764,8000000.0
2008-08-15 21:51:00,2.07752,2.07752,2.07728,2.07728,7000000.0
2008-08-15 21:52:00,2.07775,2.07786,2.07771,2.07771,7000000.0
2008-08-15 21:53:00,2.07752,2.07752,2.07727,2.0774,7000000.0
2008-08-15 21:54:00,2.0776,2.0776,2.07741,2.07759,7000000.0
2008-08-15 21:55:00,2.07762,2.07776,2.07757,2.07768,7000000.0
2008-08-15 21:56:00,2.07776,2.07817,2.07776,2.07817,8000000.0
2008-08-15 21:57:00,2.07836,2.0788,2.07831,2.0788,7000000.0
2008-08-15 21:58:00,2.07867,2.07876,2.07832,2.07832,7000000.0
2008-08-15 21:59:00,2.0781,2.07829,2.07804,2.07804,8000000.0
2008-08-15 22:00:00,2.07804,2.07804,2.07767,2.07801,10000000.0
2008-08-15 22:01:00,2.07811,2.07826,2.07806,2.07806,9000000.0
2008-08-15 22:02:00,2.07824,2.07842,2.0772,2.0772,8000000.0
2008-08-15 22:03:00,2.07685,2.07701,2.07673,2.07689,7000000.0
2008-08-15 22:04:00,2.07686,2.07686,2.07658,2.07671,5000000.0
2008-08-15 22:05:00,2.07636,2.07709,2.07636,2.07709,10000000.0
2008-08-15 22:06:00,2.07741,2.07783,2.07741,2.0778,7000000.0
2008-08-15 22:07:00,2.07783,2.07783,2.07698,2.07705,8000000.0
2008-08-15 22:08:00,2.07727,2.07727,2.07695,2.07695,8000000.0
2008-08-15 22:09:00,2.07744,2.07758,2.07744,2.07753,9000000.0
2008-08-15 22:10:00,2.07744,2.07764,2.07742,2.07742,8000000.0
2008-08-15 22:11:00,2.07748,2.07748,2.07733,2.07741,9000000.0
2008-08-15 22:12:00,2.07731,2.07734,2.07719,2.07719,8000000.0
2008-08-15 22:13:00,2.07683,2.07683,2.07605,2.07605,7000000.0
2008-08-15 22:14:00,2.07591,2.07591,2.07569,2.07582,11000000.0
2008-08-15 22:15:00,2.07593,2.07593,2.07545,2.07545,6000000.0
2008-08-15 22:16:00,2.07553,2.07565,2.07538,2.0755,9000000.0
2008-08-15 22:17:00,2.0755,2.0755,2.07535,2.07546,7000000.0
2008-08-15 22:18:00,2.07518,2.0752,2.07389,2.07389,8000000.0
2008-08-15 22:19:00,2.07378,2.07427,2.07367,2.07427,7000000.0
2008-08-15 22:20:00,2.07385,2.074,2.07319,2.07319,7000000.0
2008-08-15 22:21:00,2.07293,2.0732,2.07293,2.07316,9000000.0
2008-08-15 22:22:00,2.07385,2.07429,2.07385,2.07429,7000000.0
2008-08-15 22:23:00,2.0745,2.07452,2.07443,2.07452,9000000.0
2008-08-15 22:24:00,2.07453,2.07495,2.07453,2.07483,7000000.0
2008-08-15 22:25:00,2.07475,2.075,2.07471,2.075,8000000.0
2008-08-15 22:26:00,2.07484,2.07506,2.07484,2.07506,9000000.0
2008-08-15 22:27:00,2.07508,2.07524,2.075,2.075,8000000.0
2008-08-15 22:28:00,2.07467,2.07488,2.07456,2.07488,8000000.0
2008-08-15 22:29:00,2.07489,2.07526,2.07489,2.07526,10000000.0
2008-08-15 22:30:00,2.07544,2.07644,2.07525,2.07644,7000000.0
2008-08-15 22:31:00,2.07657,2.07698,2.07657,2.07692,9000000.0
2008-08-15 22:32:00,2.07696,2.07734,2.07696,2.07732,8000000.0
2008-08-15 22:33:00,2.07792,2.07803,2.07781,2.07797,7000000.0
2008-08-15 22:34:00,2.07804,2.07834,2.07804,2.07826,7000000.0
2008-08-15 22:35:00,2.07827,2.07827,2.07782,2.07793,8000000.0
2008-08-15 22:36:00,2.07777,2.078,2.07777,2.07794,10000000.0
2008-08-15 22:37:00,2.07787,2.0781,2.07787,2.07805,7000000.0
2008-08-15 22:38:00,2.07818,2.07818,2.07806,2.0781,8000000.0
2008-08-15 22:39:00,2.07816,2.07829,2.07814,2.07828,9000000.0
2008-08-15 22:40:00,2.0785,2.0786,2.07813,2.07821,7000000.0
2008-08-15 22:41:00,2.0778,2.07809,2.0778,2.07809,8000000.0
2008-08-15 22:42:00,2.07805,2.07811,2.07781,2.07811,7000000.0
2008-08-15 22:43:00,2.07812,2.07838,2.07805,2.07805,7000000.0
2008-08-15 22:44:00,2.07837,2.07874,2.07837,2.07874,7000000.0
2008-08-15 22:45:00,2.0791,2.07917,2.07885,2.07888,7000000.0
2008-08-15 22:46:00,2.07878,2.07894,2.07874,2.07875,8000000.0
2008-08-15 22:47:00,2.07867,2.0787,2.0784,2.0784,11000000.0
2008-08-15 22:48:00,2.07829,2.07856,2.07825,2.07843,8000000.0
2008-08-15 22:49:00,2.07829,2.07839,2.07821,2.07832,7000000.0
2008-08-15 22:50:00,2.07895,2.07923,2.07895,2.07923,7000000.0
2008-08-15 22:51:00,2.07903,2.07931,2.07903,2.07931,10000000.0
2008-08-15 22:52:00,2.07847,2.0785,2.07807,2.07845,8000000.0
2008-08-15 22:53:00,2.07928,2.07935,2.07908,2.07908,7000000.0
2008-08-15 22:54:00,2.07934,2.07938,2.07917,2.07917,8000000.0
2008-08-15 22:55:00,2.07784,2.07784,2.07736,2.07749,7000000.0
2008-08-15 22:56:00,2.07778,2.07838,2.07778,2.07838,7000000.0
2008-08-15 22:57:00,2.07879,2.07879,2.07841,2.07851,7000000.0
2008-08-15 22:58:00,2.07845,2.07865,2.07817,2.07817,9000000.0
2008-08-15 22:59:00,2.07846,2.07857,2.07802,2.07802,7000000.0
2008-08-17 23:00:00,2.07735,2.07831,2.07735,2.07828,8000000.0
2008-08-17 23:01:00,2.07639,2.07701,2.07639,2.07701,8000000.0
2008-08-17 23:02:00,2.07769,2.07798,2.07769,2.07784,8000000.0
2008-08-17 23:04:00,2.07812,2.07812,2.07784,2.07807,8000000.0
2008-08-17 23:05:00,2.077,2.07737,2.077,2.07737,8000000.0
2008-08-17 23:06:00,2.07822,2.0786,2.07822,2.0784,9000000.0
2008-08-17 23:07:00,2.07738,2.07739,2.07719,2.07733,10000000.0
2008-08-17 23:08:00,2.07796,2.07871,2.07792,2.07871,7000000.0
2008-08-17 23:10:00,2.07722,2.07722,2.07525,2.07525,11000000.0
2008-08-17 23:11:00,2.07581,2.07742,2.07581,2.07742,7000000.0
2008-08-17 23:12:00,2.07736,2.07844,2.07736,2.07844,7000000.0
2008-08-17 23:13:00,2.07778,2.07819,2.07775,2.07819,7000000.0
2008-08-17 23:14:00,2.0782,2.0794,2.0782,2.07937,11000000.0
2008-08-17 23:15:00,2.07821,2.07852,2.07821,2.07852,9000000.0
2008-08-17 23:16:00,2.07824,2.07836,2.07764,2.07836,11000000.0
2008-08-17 23:17:00,2.07854,2.07877,2.07854,2.07877,7000000.0
2008-08-17 23:18:00,2.07877,2.07877,2.07853,2.07853,8000000.0
2008-08-17 23:19:00,2.07907,2.07932,2.07907,2.0792,7000000.0
2008-08-17 23:20:00,2.07918,2.07923,2.07908,2.07922,9000000.0
2008-08-17 23:21:00,2.07928,2.07934,2.07916,2.07924,9000000.0
2008-08-17 23:22:00,2.07993,2.08021,2.07993,2.08021,5000000.0
2008-08-17 23:23:00,2.0803,2.08054,2.0803,2.08054,8000000.0
2008-08-17 23:24:00,2.08027,2.0808,2.08027,2.0808,7000000.0
2008-08-17 23:25:00,2.08131,2.08136,2.08102,2.08105,7000000.0
2008-08-17 23:26:00,2.08112,2.0813,2.08112,2.08125,8000000.0
2008-08-17 23:27:00,2.08096,2.08117,2.08088,2.08117,4000000.0
2008-08-17 23:28:00,2.0817,2.0817,2.08157,2.08157,10000000.0
2008-08-17 23:29:00,2.08128,2.08142,2.0812,2.08134,9000000.0
2008-08-17 23:30:00,2.08142,2.0817,2.08136,2.08168,8000000.0
2008-08-17 23:31:00,2.08187,2.08187,2.08148,2.08148,7000000.0
2008-08-17 23:32:00,2.08146,2.08166,2.08146,2.08166,8000000.0
2008-08-17 23:33:00,2.08133,2.08135,2.08117,2.0812,7000000.0
2008-08-17 23:34:00,2.08113,2.08144,2.08113,2.08134,11000000.0
2008-08-17 23:35:00,2.08178,2.08184,2.08116,2.08135,9000000.0
2008-08-17 23:36:00,2.0813,2.08131,2.08118,2.08124,7000000.0
2008-08-17 23:37:00,2.0808,2.08086,2.08071,2.08072,9000000.0
2008-08-17 23:38:00,2.08132,2.0815,2.08132,2.08145,8000000.0
2008-08-17 23:39:00,2.08098,2.08113,2.08077,2.08083,10000000.0
2008-08-17 23:40:00,2.0815,2.0815,2.08083,2.08083,7000000.0
2008-08-17 23:41:00,2.08122,2.0814,2.08122,2.08122,8000000.0
2008-08-17 23:42:00,2.0814,2.0814,2.08066,2.08066,8000000.0
2008-08-17 23:43:00,2.0807,2.0807,2.0805,2.08067,7000000.0
2008-08-17 23:44:00,2.08074,2.081,2.08074,2.081,7000000.0
2008-08-17 23:45:00,2.08112,2.08127,2.08106,2.08108,7000000.0
2008-08-17 23:46:00,2.08118,2.0812,2.0807,2.0807,8000000.0
2008-08-17 23:47:00,2.08089,2.08141,2.08089,2.08094,8000000.0
2008-08-17 23:48:00,2.0815,2.0815,2.08073,2.08073,7000000.0
2008-08-17 23:49:00,2.08107,2.08132,2.08098,2.08131,10000000.0
2008-08-17 23:50:00,2.08158,2.08158,2.08109,2.08109,8000000.0
2008-08-17 23:51:00,2.08136,2.08191,2.08136,2.08187,7000000.0
2008-08-17 23:52:00,2.08162,2.0817,2.08144,2.08151,11000000.0
2008-08-17 23:53:00,2.08157,2.08214,2.08157,2.08214,8000000.0
2008-08-17 23:54:00,2.08042,2.08235,2.08042,2.08201,9000000.0
2008-08-17 23:55:00,2.08234,2.08234,2.08162,2.08183,10000000.0
2008-08-17 23:56:00,2.08119,2.0818,2.08119,2.08128,8000000.0
2008-08-17 23:57:00,2.08199,2.08219,2.08191,2.08219,8000000.0
2008-08-17 23:58:00,2.08222,2.08222,2.082,2.082,7000000.0
2008-08-17 23:59:00,2.08192,2.08221,2.08171,2.08186,9000000.0
2008-08-18 00:00:00,2.082,2.08229,2.082,2.0821,7000000.0
2008-08-18 00:01:00,2.08223,2.08223,2.08183,2.08183,8000000.0
2008-08-18 00:02:00,2.08201,2.08228,2.08201,2.08207,8000000.0
2008-08-18 00:03:00,2.08224,2.08254,2.0821,2.08237,10000000.0
2008-08-18 00:04:00,2.08248,2.08286,2.0824,2.08286,7000000.0
2008-08-18 00:05:00,2.08286,2.08286,2.0823,2.0823,11000000.0
2008-08-18 00:06:00,2.08212,2.08221,2.08195,2.08195,10000000.0
2008-08-18 00:07:00,2.08199,2.08213,2.08199,2.08211,8000000.0
2008-08-18 00:08:00,2.08195,2.08195,2.08157,2.08157,9000000.0
2008-08-18 00:09:00,2.08165,2.08186,2.08165,2.08177,7000000.0
2008-08-18 00:10:00,2.08196,2.08213,2.08186,2.08186,8000000.0
2008-08-18 00:11:00,2.08214,2.08216,2.08191,2.08216,11000000.0
2008-08-18 00:12:00,2.08202,2.08245,2.08202,2.08245,7000000.0
2008-08-18 00:13:00,2.08252,2.08252,2.08224,2.08231,8000000.0
2008-08-18 00:14:00,2.08236,2.08236,2.08171,2.08172,8000000.0
2008-08-18 00:15:00,2.0823,2.08271,2.0823,2.08271,8000000.0
2008-08-18 00:16:00,2.08294,2.08319,2.08294,2.08319,7000000.0
2008-08-18 00:17:00,2.08341,2.08368,2.08341,2.08366,9000000.0
2008-08-18 00:18:00,2.0837,2.0837,2.08342,2.08366,10000000.0
2008-08-18 00:19:00,2.08339,2.08343,2.08311,2.08343,11000000.0
2008-08-18 00:20:00,2.08369,2.08413,2.08369,2.08411,8000000.0
2008-08-18 00:21:00,2.08372,2.08372,2.08332,2.08337,7000000.0
2008-08-18 00:22:00,2.08351,2.08353,2.08321,2.08325,9000000.0
2008-08-18 00:23:00,2.08319,2.08335,2.08296,2.08309,8000000.0
2008-08-18 00:24:00,2.08309,2.08309,2.0822,2.0822,10000000.0
2008-08-18 00:25:00,2.0823,2.08253,2.0823,2.08245,9000000.0
2008-08-18 00:26:00,2.08271,2.08286,2.08271,2.08279,7000000.0
2008-08-18 00:27:00,2.08282,2.08301,2.08282,2.08296,9000000.0
2008-08-18 00:28:00,2.08285,2.08285,2.08269,2.08269,9000000.0
2008-08-18 00:29:00,2.08253,2.08253,2.08226,2.08234,8000000.0
2008-08-18 00:30:00,2.08263,2.08272,2.08243,2.08272,11000000.0
2008-08-18 00:31:00,2.08286,2.08286,2.08257,2.08257,8000000.0
2008-08-18 00:32:00,2.08263,2.08266,2.08249,2.08259,8000000.0
2008-08-18 00:33:00,2.08233,2.08256,2.08225,2.08253,7000000.0
2008-08-18 00:34:00,2.08258,2.0826,2.08193,2.0826,8000000.0
2008-08-18 00:35:00,2.08272,2.08272,2.08253,2.08257,10000000.0
2008-08-18 00:36:00,2.08256,2.08257,2.08235,2.08257,7000000.0
2008-08-18 00:37:00,2.08256,2.08258,2.08246,2.08258,8000000.0
2008-08-18 00:38:00,2.08254,2.08284,2.08237,2.08283,7000000.0
2008-08-18 00:39:00,2.08292,2.08317,2.08284,2.08308,10000000.0
2008-08-18 00:40:00,2.08354,2.08366,2.08337,2.08366,7000000.0
2008-08-18 00:41:00,2.08408,2.08443,2.08405,2.08443,10000000.0
2008-08-18 00:42:00,2.08445,2.08445,2.08386,2.0839,11000000.0
2008-08-18 00:43:00,2.08339,2.0839,2.08339,2.08389,8000000.0
2008-08-18 00:44:00,2.0845,2.0845,2.0844,2.0845,7000000.0
2008-08-18 00:45:00,2.08427,2.08437,2.08427,2.08434,8000000.0
2008-08-18 00:46:00,2.08501,2.08587,2.08501,2.08587,11000000.0
2008-08-18 00:47:00,2.08714,2.08714,2.08645,2.08645,7000000.0
2008-08-18 00:48:00,2.08638,2.08666,2.08634,2.08666,10000000.0
2008-08-18 00:49:00,2.0865,2.0865,2.08602,2.08602,10000000.0
2008-08-18 00:50:00,2.08601,2.08601,2.08564,2.08564,8000000.0
2008-08-18 00:51:00,2.08546,2.08549,2.08532,2.08541,7000000.0
2008-08-18 00:52:00,2.08546,2.08546,2.08476,2.08488,8000000.0
2008-08-18 00:53:00,2.08525,2.08525,2.08464,2.08489,10000000.0
2008-08-18 00:54:00,2.08413,2.08466,2.08413,2.08439,8000000.0
2008-08-18 00:55:00,2.08472,2.08493,2.08472,2.08485,7000000.0
2008-08-18 00:56:00,2.08492,2.08493,2.08475,2.08475,7000000.0
2008-08-18 00:57:00,2.0849,2.08545,2.0849,2.08539,8000000.0
2008-08-18 00:58:00,2.08543,2.08548,2.08528,2.08536,8000000.0
2008-08-18 00:59:00,2.08537,2.08547,2.08525,2.08547,7000000.0
2008-08-18 01:00:00,2.08537,2.0856,2.08533,2.0856,9000000.0
2008-08-18 01:01:00,2.0856,2.0856,2.0853,2.0853,7000000.0
2008-08-18 01:02:00,2.08533,2.08533,2.08474,2.08489,8000000.0
2008-08-18 01:03:00,2.08476,2.08498,2.0847,2.08498,10000000.0
2008-08-18 01:04:00,2.08486,2.08502,2.08479,2.08486,8000000.0
2008-08-18 01:05:00,2.08472,2.08472,2.08455,2.08455,7000000.0
2008-08-18 01:06:00,2.08445,2.08445,2.08435,2.08442,8000000.0
2008-08-18 01:07:00,2.08453,2.08464,2.08421,2.08436,7000000.0
2008-08-18 01:08:00,2.08444,2.0845,2.0842,2.0845,8000000.0
2008-08-18 01:09:00,2.08456,2.08466,2.08449,2.08449,7000000.0
2008-08-18 01:10:00,2.08461,2.08468,2.08444,2.08463,11000000.0
2008-08-18 01:11:00,2.08472,2.08472,2.08453,2.08453,11000000.0
2008-08-18 01:12:00,2.08449,2.08467,2.08446,2.08459,11000000.0
2008-08-18 01:13:00,2.08453,2.08463,2.08437,2.08437,7000000.0
2008-08-18 01:14:00,2.08459,2.08459,2.08438,2.08439,8000000.0
2008-08-18 01:15:00,2.08461,2.08489,2.08452,2.08489,7000000.0
2008-08-18 01:16:00,2.0852,2.0852,2.08468,2.08473,9000000.0
2008-08-18 01:17:00,2.08451,2.08478,2.08435,2.08478,8000000.0
2008-08-18 01:18:00,2.08483,2.08485,2.08474,2.08476,8000000.0
2008-08-18 01:19:00,2.08456,2.08458,2.08442,2.08454,7000000.0
2008-08-18 01:20:00,2.0845,2.08488,2.0845,2.08486,8000000.0
2008-08-18 01:21:00,2.08486,2.08499,2.08486,2.0849,7000000.0
2008-08-18 01:22:00,2.08485,2.08485,2.08471,2.08481,7000000.0
2008-08-18 01:23:00,2.08428,2.08428,2.08374,2.084,7000000.0
2008-08-18 01:24:00,2.08413,2.08424,2.08346,2.08346,11000000.0
2008-08-18 01:25:00,2.08338,2.0834,2.08303,2.08303,7000000.0
2008-08-18 01:26:00,2.08311,2.08333,2.08311,2.0832,8000000.0
2008-08-18 01:27:00,2.08346,2.08349,2.08343,2.08349,7000000.0
2008-08-18 01:28:00,2.08395,2.08398,2.08389,2.08395,8000000.0
2008-08-18 01:29:00,2.08381,2.08392,2.08377,2.08387,10000000.0
2008-08-18 01:30:00,2.0841,2.0841,2.08381,2.08381,7000000.0
2008-08-18 01:31:00,2.08391,2.08413,2.08389,2.08413,7000000.0
2008-08-18 01:32:00,2.08416,2.08434,2.08416,2.0843,9000000.0
2008-08-18 01:33:00,2.0843,2.0843,2.08295,2.08295,7000000.0
2008-08-18 01:34:00,2.08265,2.08274,2.08253,2.08268,11000000.0
2008-08-18 01:35:00,2.08282,2.08305,2.08264,2.08305,8000000.0
2008-08-18 01:36:00,2.08326,2.08326,2.08248,2.08308,10000000.0
2008-08-18 01:37:00,2.08295,2.08302,2.08291,2.08297,8000000.0
2008-08-18 01:38:00,2.08314,2.08342,2.08314,2.08342,7000000.0
2008-08-18 01:39:00,2.08353,2.0845,2.08353,2.0845,9000000.0
2008-08-18 01:40:00,2.08467,2.08475,2.08439,2.08475,11000000.0
2008-08-18 01:41:00,2.08461,2.08486,2.08461,2.08486,5000000.0
2008-08-18 01:42:00,2.08516,2.08536,2.08514,2.08536,9000000.0
2008-08-18 01:43:00,2.08476,2.08483,2.08468,2.08475,9000000.0
2008-08-18 01:44:00,2.08493,2.08494,2.08459,2.08459,8000000.0
2008-08-18 01:45:00,2.0845,2.0845,2.08428,2.08428,7000000.0
2008-08-18 01:46:00,2.0843,2.0843,2.08343,2.08343,7000000.0
2008-08-18 01:47:00,2.08243,2.08243,2.08163,2.08204,7000000.0
2008-08-18 01:48:00,2.08203,2.08247,2.08203,2.08247,8000000.0
2008-08-18 01:49:00,2.08254,2.08268,2.08254,2.08268,8000000.0
2008-08-18 01:50:00,2.08259,2.08259,2.08202,2.08202,7000000.0
2008-08-18 01:51:00,2.08261,2.08261,2.08246,2.08246,10000000.0
2008-08-18 01:52:00,2.08261,2.08297,2.08261,2.08277,8000000.0
2008-08-18 01:53:00,2.0827,2.0827,2.08237,2.08237,8000000.0
2008-08-18 01:54:00,2.08249,2.08311,2.08236,2.08311,10000000.0
2008-08-18 01:55:00,2.08318,2.08318,2.08254,2.08258,9000000.0
2008-08-18 01:56:00,2.08267,2.0831,2.08113,2.08308,10000000.0
2008-08-18 01:57:00,2.08331,2.08355,2.08323,2.08355,9000000.0
2008-08-18 01:58:00,2.08322,2.08339,2.08317,2.08327,8000000.0
2008-08-18 01:59:00,2.08328,2.08331,2.0831,2.08331,11000000.0
2008-08-18 02:00:00,2.08336,2.08336,2.083,2.08317,11000000.0
2008-08-18 02:01:00,2.08292,2.08296,2.0826,2.08287,8000000.0
2008-08-18 02:02:00,2.08311,2.08364,2.08311,2.08364,9000000.0
2008-08-18 02:03:00,2.08377,2.08378,2.08176,2.08349,10000000.0
2008-08-18 02:04:00,2.08314,2.08322,2.083,2.08312,9000000.0
2008-08-18 02:05:00,2.08312,2.0832,2.08302,2.08314,10000000.0
2008-08-18 02:06:00,2.08304,2.08334,2.08304,2.08334,8000000.0
2008-08-18 02:07:00,2.08318,2.08333,2.08318,2.08333,8000000.0
2008-08-18 02:08:00,2.08338,2.08399,2.08338,2.08399,10000000.0
2008-08-18 02:09:00,2.08398,2.08425,2.08398,2.08407,7000000.0
2008-08-18 02:10:00,2.08378,2.08394,2.08376,2.08385,8000000.0
2008-08-18 02:11:00,2.08377,2.08378,2.08359,2.08359,8000000.0
2008-08-18 02:12:00,2.08383,2.08395,2.08365,2.08365,7000000.0
2008-08-18 02:13:00,2.08342,2.08347,2.08321,2.08347,7000000.0
2008-08-18 02:14:00,2.08199,2.08201,2.08176,2.082,7000000.0
2008-08-18 02:15:00,2.08222,2.08249,2.08222,2.08248,8000000.0
2008-08-18 02:16:00,2.08248,2.08262,2.08212,2.08212,9000000.0
2008-08-18 02:17:00,2.08085,2.08085,2.07965,2.07965,9000000.0
2008-08-18 02:18:00,2.07952,2.07965,2.07893,2.07893,5000000.0
2008-08-18 02:19:00,2.07897,2.07914,2.07873,2.079,11000000.0
2008-08-18 02:20:00,2.07886,2.07886,2.07838,2.0784,9000000.0
2008-08-18 02:21:00,2.07841,2.07841,2.07775,2.07789,7000000.0
2008-08-18 02:22:00,2.0779,2.0786,2.0779,2.0786,8000000.0
2008-08-18 02:23:00,2.07883,2.07946,2.07864,2.07946,10000000.0
2008-08-18 02:24:00,2.07931,2.07931,2.07892,2.07904,8000000.0
2008-08-18 02:25:00,2.07901,2.07918,2.07889,2.07907,11000000.0
2008-08-18 02:26:00,2.07929,2.07929,2.07917,2.07918,7000000.0
2008-08-18 02:27:00,2.07944,2.0799,2.07944,2.07954,9000000.0
2008-08-18 02:28:00,2.07957,2.07957,2.0793,2.07933,7000000.0
2008-08-18 02:29:00,2.07924,2.07928,2.0789,2.0789,7000000.0
2008-08-18 02:30:00,2.07897,2.07931,2.07887,2.07887,10000000.0
2008-08-18 02:31:00,2.0789,2.0789,2.07862,2.07866,8000000.0
2008-08-18 02:32:00,2.07824,2.07824,2.07671,2.07671,7000000.0
2008-08-18 02:33:00,2.07511,2.07528,2.07504,2.07506,8000000.0
2008-08-18 02:34:00,2.07509,2.07517,2.07504,2.07515,7000000.0
2008-08-18 02:35:00,2.075,2.075,2.07476,2.07494,11000000.0
2008-08-18 02:36:00,2.0751,2.07536,2.0751,2.07525,7000000.0
2008-08-18 02:37:00,2.07511,2.07512,2.07498,2.07508,7000000.0
2008-08-18 02:38:00,2.07486,2.07566,2.07486,2.07561,7000000.0
2008-08-18 02:39:00,2.07547,2.07593,2.07547,2.07593,8000000.0
2008-08-18 02:40:00,2.07594,2.07594,2.07526,2.07526,7000000.0
2008-08-18 02:41:00,2.07542,2.07573,2.07542,2.0755,8000000.0
2008-08-18 02:42:00,2.07553,2.07574,2.07553,2.07563,8000000.0
2008-08-18 02:43:00,2.07554,2.0756,2.07539,2.0756,9000000.0
2008-08-18 02:44:00,2.07557,2.07582,2.07546,2.07582,7000000.0
2008-08-18 02:45:00,2.07541,2.07562,2.07541,2.07562,8000000.0
2008-08-18 02:46:00,2.07539,2.07569,2.0753,2.07569,7000000.0
2008-08-18 02:47:00,2.07594,2.07604,2.0759,2.07604,11000000.0
2008-08-18 02:48:00,2.07609,2.07629,2.07602,2.07614,11000000.0
2008-08-18 02:49:00,2.07593,2.07604,2.07588,2.07604,11000000.0
2008-08-18 02:50:00,2.07599,2.0762,2.07594,2.07594,7000000.0
2008-08-18 02:51:00,2.07625,2.07625,2.07592,2.07606,8000000.0
2008-08-18 02:52:00,2.07594,2.07608,2.07589,2.07589,7000000.0
2008-08-18 02:53:00,2.07555,2.07604,2.07555,2.07604,8000000.0
2008-08-18 02:54:00,2.07594,2.07635,2.07594,2.07635,7000000.0
2008-08-18 02:55:00,2.07653,2.07683,2.07653,2.07672,8000000.0
2008-08-18 02:56:00,2.07691,2.07733,2.0768,2.07733,10000000.0
2008-08-18 02:57:00,2.07743,2.07747,2.07721,2.07747,8000000.0
2008-08-18 02:58:00,2.07765,2.07765,2.07724,2.07729,7000000.0
2008-08-18 02:59:00,2.07681,2.07681,2.07644,2.07644,9000000.0
2008-08-18 03:00:00,2.0767,2.07675,2.07664,2.07675,7000000.0
2008-08-18 03:01:00,2.07708,2.07708,2.07663,2.07668,8000000.0
2008-08-18 03:02:00,2.0767,2.07735,2.0767,2.07732,8000000.0
2008-08-18 03:03:00,2.07733,2.07785,2.07732,2.07785,7000000.0
2008-08-18 03:04:00,2.07825,2.07865,2.07825,2.0785,7000000.0
2008-08-18 03:05:00,2.07894,2.07922,2.07888,2.0791,8000000.0
2008-08-18 03:06:00,2.07924,2.07944,2.07924,2.07925,10000000.0
2008-08-18 03:07:00,2.07941,2.08004,2.07941,2.08004,8000000.0
2008-08-18 03:08:00,2.07952,2.07952,2.07906,2.07906,7000000.0
2008-08-18 03:09:00,2.07896,2.07896,2.07879,2.07879,8000000.0
2008-08-18 03:10:00,2.07858,2.07998,2.07858,2.07998,10000000.0
2008-08-18 03:11:00,2.08041,2.08153,2.08041,2.08153,10000000.0
2008-08-18 03:12:00,2.08145,2.08145,2.08054,2.08054,7000000.0
2008-08-18 03:13:00,2.08029,2.08035,2.07959,2.07959,11000000.0
2008-08-18 03:14:00,2.07894,2.07941,2.07887,2.07941,8000000.0
2008-08-18 03:15:00,2.07968,2.07971,2.07959,2.07961,7000000.0
2008-08-18 03:16:00,2.07949,2.07969,2.07949,2.07969,8000000.0
2008-08-18 03:17:00,2.07947,2.07987,2.07918,2.07963,11000000.0
2008-08-18 03:18:00,2.07945,2.08009,2.07945,2.08009,10000000.0
2008-08-18 03:19:00,2.08015,2.08019,2.0794,2.0794,7000000.0
2008-08-18 03:20:00,2.07915,2.07934,2.07915,2.07931,10000000.0
2008-08-18 03:21:00,2.07898,2.07905,2.07863,2.07882,7000000.0
2008-08-18 03:22:00,2.07903,2.07903,2.0787,2.07881,8000000.0
2008-08-18 03:23:00,2.07866,2.07889,2.07866,2.07887,7000000.0
2008-08-18 03:24:00,2.07864,2.07869,2.07849,2.07868,10000000.0
2008-08-18 03:25:00,2.07876,2.07909,2.07876,2.07909,8000000.0
2008-08-18 03:26:00,2.07907,2.07914,2.079,2.07906,7000000.0
2008-08-18 03:27:00,2.0788,2.07918,2.0788,2.07918,8000000.0
2008-08-18 03:28:00,2.07881,2.07925,2.07864,2.07925,8000000.0
2008-08-18 03:29:00,2.07911,2.07928,2.07897,2.07928,11000000.0
2008-08-18 03:30:00,2.0794,2.07995,2.0794,2.07991,8000000.0
2008-08-18 03:31:00,2.07996,2.07996,2.07971,2.07971,9000000.0
2008-08-18 03:32:00,2.07997,2.08003,2.07987,2.07987,9000000.0
2008-08-18 03:33:00,2.07969,2.08001,2.07968,2.08001,7000000.0
2008-08-18 03:34:00,2.08013,2.08013,2.07951,2.07951,9000000.0
2008-08-18 03:35:00,2.07954,2.07954,2.0787,2.07871,10000000.0
2008-08-18 03:36:00,2.07884,2.07897,2.07872,2.07885,8000000.0
2008-08-18 03:37:00,2.07939,2.07947,2.0793,2.07931,9000000.0
2008-08-18 03:38:00,2.07966,2.0797,2.07962,2.07966,7000000.0
2008-08-18 03:39:00,2.07975,2.07979,2.07962,2.07962,8000000.0
2008-08-18 03:40:00,2.07959,2.07959,2.07919,2.07919,11000000.0
2008-08-18 03:41:00,2.07881,2.07881,2.07859,2.07861,10000000.0
2008-08-18 03:42:00,2.07829,2.07829,2.07758,2.07778,9000000.0
2008-08-18 03:43:00,2.0777,2.0777,2.07733,2.07735,7000000.0
2008-08-18 03:44:00,2.07738,2.07794,2.07738,2.07794,8000000.0
2008-08-18 03:45:00,2.07817,2.07835,2.07814,2.07835,8000000.0
2008-08-18 03:46:00,2.07838,2.07838,2.07815,2.07826,8000000.0
2008-08-18 03:47:00,2.07819,2.07819,2.07796,2.07796,7000000.0
2008-08-18 03:48:00,2.07812,2.07812,2.07732,2.07732,11000000.0
2008-08-18 03:49:00,2.07779,2.07884,2.07779,2.07884,8000000.0
2008-08-18 03:50:00,2.07883,2.07893,2.07873,2.07893,7000000.0
2008-08-18 03:51:00,2.07892,2.07903,2.07888,2.07902,9000000.0
2008-08-18 03:52:00,2.07898,2.07902,2.07882,2.07902,8000000.0
2008-08-18 03:53:00,2.07904,2.0791,2.07893,2.07899,10000000.0
2008-08-18 03:54:00,2.07928,2.07928,2.07888,2.07888,11000000.0
2008-08-18 03:55:00,2.07888,2.07898,2.07873,2.07895,7000000.0
2008-08-18 03:56:00,2.07913,2.07914,2.07864,2.07901,10000000.0
2008-08-18 03:57:00,2.07886,2.07899,2.07883,2.07891,8000000.0
2008-08-18 03:58:00,2.07874,2.07889,2.07874,2.07884,8000000.0
2008-08-18 03:59:00,2.07893,2.07904,2.07887,2.07887,7000000.0
2008-08-18 04:00:00,2.07897,2.079,2.07874,2.079,9000000.0
2008-08-18 04:01:00,2.07909,2.07919,2.07904,2.07908,7000000.0
2008-08-18 04:02:00,2.07901,2.07901,2.07882,2.07892,8000000.0
2008-08-18 04:03:00,2.07876,2.07884,2.0787,2.0787,8000000.0
2008-08-18 04:04:00,2.07852,2.07864,2.07833,2.07833,10000000.0
2008-08-18 04:05:00,2.07864,2.07912,2.077,2.077,9000000.0
2008-08-18 04:06:00,2.07874,2.0788,2.07865,2.07872,8000000.0
2008-08-18 04:07:00,2.07882,2.0789,2.07864,2.07876,11000000.0
2008-08-18 04:08:00,2.07912,2.07977,2.07912,2.07977,7000000.0
2008-08-18 04:09:00,2.07957,2.07973,2.07957,2.07973,8000000.0
2008-08-18 04:10:00,2.07972,2.07981,2.07962,2.0798,10000000.0
2008-08-18 04:11:00,2.07984,2.08001,2.07984,2.07994,7000000.0
2008-08-18 04:12:00,2.0799,2.08006,2.07944,2.08006,8000000.0
2008-08-18 04:13:00,2.08009,2.0802,2.07999,2.07999,8000000.0
2008-08-18 04:14:00,2.08002,2.08002,2.07957,2.07957,7000000.0
2008-08-18 04:15:00,2.07945,2.07946,2.07933,2.07933,7000000.0
2008-08-18 04:16:00,2.07938,2.07947,2.0792,2.07947,7000000.0
2008-08-18 04:17:00,2.07938,2.07976,2.07936,2.07976,8000000.0
2008-08-18 04:18:00,2.07966,2.07986,2.07957,2.07957,8000000.0
2008-08-18 04:19:00,2.07972,2.07972,2.07956,2.0797,7000000.0
2008-08-18 04:20:00,2.07973,2.0799,2.07953,2.0797,10000000.0
2008-08-18 04:21:00,2.07939,2.07953,2.07927,2.07927,8000000.0
2008-08-18 04:22:00,2.07941,2.07941,2.07893,2.07896,9000000.0
2008-08-18 04:23:00,2.07909,2.07916,2.07879,2.07879,7000000.0
2008-08-18 04:24:00,2.07904,2.07921,2.07897,2.07898,9000000.0
2008-08-18 04:25:00,2.07891,2.07898,2.07881,2.07881,11000000.0
2008-08-18 04:26:00,2.07881,2.07895,2.07881,2.07882,7000000.0
2008-08-18 04:27:00,2.07883,2.07883,2.07872,2.07872,8000000.0
2008-08-18 04:28:00,2.07861,2.07924,2.07861,2.07924,7000000.0
2008-08-18 04:29:00,2.07933,2.07951,2.07913,2.07951,8000000.0
2008-08-18 04:30:00,2.07964,2.07965,2.07936,2.07943,9000000.0
2008-08-18 04:31:00,2.07928,2.07955,2.07928,2.07955,10000000.0
2008-08-18 04:32:00,2.07969,2.07985,2.07966,2.07985,4000000.0
2008-08-18 04:33:00,2.07953,2.07953,2.0783,2.0783,8000000.0
2008-08-18 04:34:00,2.07804,2.07815,2.078,2.07815,7000000.0
2008-08-18 04:35:00,2.07838,2.07853,2.07838,2.07846,7000000.0
2008-08-18 04:36:00,2.07851,2.07851,2.07835,2.07835,8000000.0
2008-08-18 04:37:00,2.07836,2.07853,2.07836,2.07842,5000000.0
2008-08-18 04:38:00,2.07847,2.07856,2.07837,2.07856,9000000.0
2008-08-18 04:39:00,2.07856,2.07856,2.0784,2.07844,9000000.0
2008-08-18 04:40:00,2.07849,2.07849,2.0783,2.0783,7000000.0
2008-08-18 04:41:00,2.07834,2.07843,2.07831,2.07833,8000000.0
2008-08-18 04:42:00,2.07909,2.07962,2.07909,2.0794,7000000.0
2008-08-18 04:43:00,2.07908,2.07911,2.07869,2.07893,11000000.0
2008-08-18 04:44:00,2.0788,2.0788,2.07838,2.07839,9000000.0
2008-08-18 04:45:00,2.07851,2.07853,2.07837,2.07849,11000000.0
2008-08-18 04:46:00,2.07842,2.07842,2.07818,2.07826,7000000.0
2008-08-18 04:47:00,2.07834,2.07854,2.07834,2.07848,7000000.0
2008-08-18 04:48:00,2.07832,2.07832,2.07772,2.07772,7000000.0
2008-08-18 04:49:00,2.07792,2.07799,2.0777,2.0779,11000000.0
2008-08-18 04:50:00,2.07788,2.07796,2.07782,2.07788,9000000.0
2008-08-18 04:51:00,2.07779,2.07779,2.07736,2.07777,7000000.0
2008-08-18 04:52:00,2.07813,2.07827,2.07808,2.07827,10000000.0
2008-08-18 04:53:00,2.07789,2.07832,2.07789,2.078,9000000.0
2008-08-18 04:54:00,2.07842,2.07852,2.07833,2.07833,8000000.0
2008-08-18 04:55:00,2.07855,2.07884,2.07853,2.07884,8000000.0
2008-08-18 04:56:00,2.0789,2.07893,2.07883,2.07893,7000000.0
2008-08-18 04:57:00,2.07897,2.07914,2.07897,2.07905,8000000.0
2008-08-18 04:58:00,2.07907,2.07924,2.07903,2.07924,8000000.0
2008-08-18 04:59:00,2.07982,2.07982,2.07935,2.07939,8000000.0
2008-08-18 05:00:00,2.07962,2.08,2.07962,2.08,7000000.0
2008-08-18 05:01:00,2.07951,2.07951,2.0791,2.07951,9000000.0
2008-08-18 05:02:00,2.07956,2.07961,2.07938,2.07938,7000000.0
2008-08-18 05:03:00,2.07931,2.07943,2.07924,2.07943,7000000.0
2008-08-18 05:04:00,2.07924,2.0794,2.0792,2.0792,7000000.0
2008-08-18 05:05:00,2.07887,2.07921,2.07882,2.07921,8000000.0
2008-08-18 05:06:00,2.07892,2.07906,2.07892,2.079,7000000.0
2008-08-18 05:07:00,2.07901,2.07901,2.07862,2.07876,8000000.0
2008-08-18 05:08:00,2.0788,2.07885,2.0787,2.0787,10000000.0
2008-08-18 05:09:00,2.079,2.079,2.07883,2.07893,7000000.0
2008-08-18 05:10:00,2.07891,2.07925,2.07891,2.07916,7000000.0
2008-08-18 05:11:00,2.07938,2.07967,2.07937,2.07964,8000000.0
2008-08-18 05:12:00,2.0796,2.07971,2.07929,2.07929,11000000.0
2008-08-18 05:13:00,2.0792,2.0792,2.07902,2.07905,8000000.0
2008-08-18 05:14:00,2.07925,2.07925,2.07871,2.07895,7000000.0
2008-08-18 05:15:00,2.07909,2.07909,2.07878,2.07878,7000000.0
2008-08-18 05:16:00,2.0788,2.07899,2.0788,2.07889,7000000.0
2008-08-18 05:17:00,2.07861,2.07861,2.07771,2.07813,7000000.0
2008-08-18 05:18:00,2.07826,2.07846,2.07818,2.07846,8000000.0
2008-08-18 05:19:00,2.07872,2.07872,2.0785,2.07868,7000000.0
2008-08-18 05:20:00,2.07855,2.07875,2.07847,2.07847,9000000.0
2008-08-18 05:21:00,2.07831,2.07831,2.07798,2.07798,8000000.0
2008-08-18 05:22:00,2.07784,2.07844,2.07784,2.07844,7000000.0
2008-08-18 05:23:00,2.07885,2.07909,2.07885,2.07905,10000000.0
2008-08-18 05:24:00,2.07912,2.07912,2.07872,2.07903,8000000.0
2008-08-18 05:25:00,2.07902,2.07905,2.07887,2.07887,7000000.0
2008-08-18 05:26:00,2.07908,2.07909,2.07883,2.07893,7000000.0
2008-08-18 05:27:00,2.07916,2.07925,2.07847,2.07847,8000000.0
2008-08-18 05:28:00,2.07842,2.07846,2.07827,2.07827,9000000.0
2008-08-18 05:29:00,2.07827,2.07827,2.07784,2.07794,7000000.0
2008-08-18 05:30:00,2.07821,2.07846,2.07821,2.07836,10000000.0
2008-08-18 05:31:00,2.07859,2.07887,2.07859,2.07868,8000000.0
2008-08-18 05:32:00,2.07842,2.0786,2.07804,2.07834,8000000.0
2008-08-18 05:33:00,2.07855,2.07876,2.07845,2.07855,9000000.0
2008-08-18 05:34:00,2.07874,2.07897,2.0786,2.07886,8000000.0
2008-08-18 05:35:00,2.07895,2.07913,2.07876,2.07876,7000000.0
2008-08-18 05:36:00,2.0791,2.07923,2.07906,2.07923,9000000.0
2008-08-18 05:37:00,2.0788,2.07905,2.07866,2.07905,7000000.0
2008-08-18 05:38:00,2.07872,2.07872,2.07823,2.07823,9000000.0
2008-08-18 05:39:00,2.07825,2.07828,2.07821,2.07825,7000000.0
2008-08-18 05:40:00,2.0782,2.0782,2.0773,2.07732,7000000.0
2008-08-18 05:41:00,2.0783,2.0783,2.07802,2.07802,8000000.0
2008-08-18 05:42:00,2.07812,2.07844,2.07808,2.07844,7000000.0
2008-08-18 05:43:00,2.07841,2.07843,2.07809,2.07842,9000000.0
2008-08-18 05:44:00,2.07855,2.07855,2.07834,2.07842,6000000.0
2008-08-18 05:45:00,2.0784,2.07864,2.0784,2.0786,11000000.0
2008-08-18 05:46:00,2.07857,2.07865,2.07833,2.07833,7000000.0
2008-08-18 05:47:00,2.07837,2.07868,2.07837,2.07844,8000000.0
2008-08-18 05:48:00,2.07912,2.07936,2.07912,2.07921,9000000.0
2008-08-18 05:49:00,2.07915,2.07944,2.07915,2.07915,8000000.0
2008-08-18 05:50:00,2.0791,2.0791,2.07888,2.07891,9000000.0
2008-08-18 05:51:00,2.07874,2.07917,2.07874,2.07876,8000000.0
2008-08-18 05:52:00,2.07862,2.07904,2.0782,2.0782,8000000.0
2008-08-18 05:53:00,2.07901,2.07908,2.07893,2.07893,7000000.0
2008-08-18 05:54:00,2.07895,2.07915,2.07891,2.07915,10000000.0
2008-08-18 05:55:00,2.07906,2.0791,2.07899,2.0791,5000000.0
2008-08-18 05:56:00,2.07916,2.07936,2.07916,2.07936,7000000.0
2008-08-18 05:57:00,2.07956,2.07976,2.07956,2.07958,8000000.0
2008-08-18 05:58:00,2.0794,2.07956,2.07923,2.07956,9000000.0
2008-08-18 05:59:00,2.07955,2.07989,2.07955,2.07979,10000000.0
2008-08-18 06:00:00,2.07954,2.07969,2.0791,2.07929,8000000.0
2008-08-18 06:01:00,2.0793,2.0793,2.0789,2.0789,7000000.0
2008-08-18 06:02:00,2.07883,2.07886,2.07865,2.07877,7000000.0
2008-08-18 06:03:00,2.07901,2.07907,2.07887,2.07898,8000000.0
2008-08-18 06:04:00,2.07891,2.07898,2.07883,2.07898,7000000.0
2008-08-18 06:05:00,2.07906,2.07946,2.07899,2.07946,7000000.0
2008-08-18 06:06:00,2.07956,2.07967,2.07945,2.0796,7000000.0
2008-08-18 06:07:00,2.07963,2.07963,2.0795,2.07951,7000000.0
2008-08-18 06:08:00,2.07945,2.07959,2.07945,2.07959,7000000.0
2008-08-18 06:09:00,2.0798,2.08009,2.07954,2.07954,8000000.0
2008-08-18 06:10:00,2.07936,2.07944,2.07906,2.07918,8000000.0
2008-08-18 06:11:00,2.07925,2.07925,2.07905,2.07905,8000000.0
2008-08-18 06:12:00,2.07928,2.07983,2.07928,2.07983,8000000.0
2008-08-18 06:13:00,2.07983,2.08,2.07967,2.08,8000000.0
2008-08-18 06:14:00,2.08007,2.08043,2.08007,2.0804,10000000.0
2008-08-18 06:15:00,2.08026,2.0803,2.08016,2.08021,8000000.0
2008-08-18 06:16:00,2.08045,2.08049,2.08006,2.0802,9000000.0
2008-08-18 06:17:00,2.08026,2.08029,2.08006,2.08006,7000000.0
2008-08-18 06:18:00,2.08003,2.08053,2.08002,2.08053,9000000.0
2008-08-18 06:19:00,2.08067,2.08083,2.08053,2.08053,7000000.0
2008-08-18 06:20:00,2.08059,2.0807,2.08059,2.08066,9000000.0
2008-08-18 06:21:00,2.08056,2.08056,2.08031,2.08044,8000000.0
2008-08-18 06:22:00,2.08041,2.08041,2.08016,2.08028,8000000.0
2008-08-18 06:23:00,2.07982,2.07992,2.0797,2.07984,8000000.0
2008-08-18 06:24:00,2.08018,2.0802,2.07986,2.07992,11000000.0
2008-08-18 06:25:00,2.07936,2.07971,2.07931,2.07956,11000000.0
2008-08-18 06:26:00,2.07976,2.07976,2.07953,2.07959,11000000.0
2008-08-18 06:27:00,2.07947,2.07958,2.07947,2.07953,7000000.0
2008-08-18 06:28:00,2.07956,2.07956,2.07931,2.07935,8000000.0
2008-08-18 06:29:00,2.07931,2.0795,2.07927,2.0795,8000000.0
2008-08-18 06:30:00,2.07961,2.07961,2.07951,2.07953,8000000.0
2008-08-18 06:31:00,2.07956,2.07965,2.07941,2.07965,7000000.0
2008-08-18 06:32:00,2.07971,2.0801,2.07963,2.0801,7000000.0
2008-08-18 06:33:00,2.08024,2.08024,2.08005,2.08008,7000000.0
2008-08-18 06:34:00,2.08011,2.08018,2.08011,2.08018,7000000.0
2008-08-18 06:35:00,2.08012,2.08027,2.08012,2.0802,11000000.0
2008-08-18 06:36:00,2.08024,2.08024,2.08002,2.08022,7000000.0
2008-08-18 06:37:00,2.08018,2.08018,2.07994,2.08007,10000000.0
2008-08-18 06:38:00,2.07999,2.08008,2.0798,2.08008,10000000.0
2008-08-18 06:39:00,2.0801,2.08012,2.07992,2.07992,11000000.0
2008-08-18 06:40:00,2.08043,2.08047,2.08022,2.08041,9000000.0
2008-08-18 06:41:00,2.08052,2.08052,2.08025,2.08026,7000000.0
2008-08-18 06:42:00,2.08009,2.08009,2.07946,2.07946,4000000.0
2008-08-18 06:43:00,2.07933,2.07964,2.07933,2.07962,7000000.0
2008-08-18 06:44:00,2.0797,2.07971,2.07956,2.07963,8000000.0
2008-08-18 06:45:00,2.07952,2.07956,2.07938,2.07953,8000000.0
2008-08-18 06:46:00,2.07956,2.07992,2.07949,2.07992,10000000.0
2008-08-18 06:47:00,2.07992,2.08014,2.07992,2.08007,8000000.0
2008-08-18 06:48:00,2.07982,2.08031,2.07982,2.08015,7000000.0
2008-08-18 06:49:00,2.08001,2.08004,2.07983,2.08004,8000000.0
2008-08-18 06:50:00,2.07951,2.07985,2.07922,2.07984,10000000.0
2008-08-18 06:51:00,2.08013,2.08013,2.08004,2.08009,10000000.0
2008-08-18 06:52:00,2.08019,2.08019,2.07977,2.07977,8000000.0
2008-08-18 06:53:00,2.07963,2.07964,2.07941,2.07952,8000000.0
2008-08-18 06:54:00,2.07931,2.07964,2.07899,2.07957,7000000.0
2008-08-18 06:55:00,2.07961,2.07978,2.07926,2.07972,7000000.0
2008-08-18 06:56:00,2.0797,2.0797,2.07929,2.07929,8000000.0
2008-08-18 06:57:00,2.07942,2.07942,2.07933,2.07935,7000000.0
2008-08-18 06:58:00,2.07931,2.07937,2.07919,2.07935,7000000.0
2008-08-18 06:59:00,2.07921,2.0794,2.07909,2.0794,7000000.0
2008-08-18 07:00:00,2.07911,2.07926,2.07911,2.07921,7000000.0
2008-08-18 07:01:00,2.07904,2.07937,2.07904,2.07937,7000000.0
2008-08-18 07:02:00,2.07941,2.07941,2.07898,2.07913,9000000.0
2008-08-18 07:03:00,2.07903,2.07903,2.07879,2.07896,7000000.0
2008-08-18 07:04:00,2.07918,2.07961,2.07896,2.07961,8000000.0
2008-08-18 07:05:00,2.07953,2.07973,2.0795,2.07973,11000000.0
2008-08-18 07:06:00,2.07931,2.07987,2.07931,2.07963,11000000.0
2008-08-18 07:07:00,2.07959,2.07981,2.07959,2.07962,11000000.0
2008-08-18 07:08:00,2.07991,2.07991,2.07866,2.07866,9000000.0
2008-08-18 07:09:00,2.07966,2.08,2.07966,2.08,8000000.0
2008-08-18 07:10:00,2.07984,2.07985,2.07968,2.07977,7000000.0
2008-08-18 07:11:00,2.07991,2.08013,2.07975,2.08013,10000000.0
2008-08-18 07:12:00,2.08014,2.08018,2.08005,2.08009,7000000.0
2008-08-18 07:13:00,2.08041,2.0808,2.08041,2.0808,8000000.0
2008-08-18 07:14:00,2.08081,2.08097,2.08078,2.08097,7000000.0
2008-08-18 07:15:00,2.08091,2.08095,2.08074,2.08074,10000000.0
2008-08-18 07:16:00,2.08084,2.08099,2.08066,2.08099,8000000.0
2008-08-18 07:17:00,2.08054,2.08077,2.08054,2.08075,11000000.0
2008-08-18 07:18:00,2.08066,2.08071,2.08059,2.08065,8000000.0
2008-08-18 07:19:00,2.08061,2.08061,2.08034,2.08042,8000000.0
2008-08-18 07:20:00,2.08051,2.08054,2.08025,2.08051,9000000.0
2008-08-18 07:21:00,2.08055,2.08058,2.08044,2.08055,10000000.0
2008-08-18 07:22:00,2.08017,2.08042,2.08012,2.0804,11000000.0
2008-08-18 07:23:00,2.08096,2.08104,2.07996,2.07996,7000000.0
2008-08-18 07:24:00,2.0802,2.0804,2.08007,2.08034,9000000.0
2008-08-18 07:25:00,2.08085,2.08132,2.08085,2.08132,8000000.0
2008-08-18 07:26:00,2.08123,2.08123,2.08067,2.08072,7000000.0
2008-08-18 07:27:00,2.08051,2.08058,2.08035,2.08053,7000000.0
2008-08-18 07:28:00,2.0806,2.08066,2.08036,2.0804,7000000.0
2008-08-18 07:29:00,2.08036,2.08075,2.08036,2.08075,8000000.0
2008-08-18 07:30:00,2.0807,2.08085,2.0807,2.0808,8000000.0
2008-08-18 07:31:00,2.08059,2.08069,2.08057,2.08057,7000000.0
2008-08-18 07:32:00,2.08061,2.08071,2.0805,2.08071,9000000.0
2008-08-18 07:33:00,2.08063,2.0807,2.08059,2.08069,8000000.0
2008-08-18 07:34:00,2.08077,2.08077,2.07994,2.08028,11000000.0
2008-08-18 07:35:00,2.08065,2.08065,2.0804,2.0804,8000000.0
2008-08-18 07:36:00,2.0802,2.0802,2.07993,2.0801,7000000.0
2008-08-18 07:37:00,2.07997,2.08021,2.07997,2.08015,7000000.0
2008-08-18 07:38:00,2.08016,2.0802,2.07991,2.08019,11000000.0
2008-08-18 07:39:00,2.08017,2.08023,2.08013,2.08021,7000000.0
2008-08-18 07:40:00,2.08049,2.08051,2.08025,2.08025,8000000.0
2008-08-18 07:41:00,2.08043,2.08048,2.08035,2.08037,9000000.0
2008-08-18 07:42:00,2.08045,2.08049,2.0803,2.0803,11000000.0
2008-08-18 07:43:00,2.08033,2.08033,2.08003,2.08003,7000000.0
2008-08-18 07:44:00,2.08029,2.08029,2.07979,2.07984,7000000.0
2008-08-18 07:45:00,2.07996,2.07996,2.07951,2.07958,7000000.0
2008-08-18 07:46:00,2.07971,2.08015,2.07971,2.08015,10000000.0
2008-08-18 07:47:00,2.08034,2.08054,2.08007,2.08007,7000000.0
2008-08-18 07:48:00,2.08005,2.08021,2.08005,2.08006,8000000.0
2008-08-18 07:49:00,2.07997,2.08022,2.07993,2.0801,8000000.0
2008-08-18 07:50:00,2.08014,2.08027,2.08002,2.08019,7000000.0
2008-08-18 07:51:00,2.08039,2.08039,2.08003,2.08011,8000000.0
2008-08-18 07:52:00,2.07987,2.07989,2.07968,2.07968,10000000.0
2008-08-18 07:53:00,2.0795,2.07972,2.07946,2.07969,11000000.0
2008-08-18 07:54:00,2.07972,2.07972,2.0794,2.07951,9000000.0
2008-08-18 07:55:00,2.07963,2.07963,2.07947,2.07951,9000000.0
2008-08-18 07:56:00,2.07984,2.08017,2.07984,2.07988,9000000.0
2008-08-18 07:57:00,2.07974,2.07991,2.07972,2.0798,7000000.0
2008-08-18 07:58:00,2.07996,2.07998,2.07965,2.07965,7000000.0
2008-08-18 07:59:00,2.07928,2.07937,2.079,2.07935,7000000.0
2008-08-18 08:00:00,2.07927,2.07927,2.07852,2.07852,8000000.0
2008-08-18 08:01:00,2.07834,2.07883,2.07834,2.07866,10000000.0
2008-08-18 08:02:00,2.07875,2.07894,2.07875,2.07887,7000000.0
2008-08-18 08:03:00,2.07862,2.07867,2.07839,2.07846,8000000.0
2008-08-18 08:04:00,2.07821,2.07835,2.07819,2.07827,8000000.0
2008-08-18 08:05:00,2.07866,2.07866,2.07831,2.07831,8000000.0
2008-08-18 08:06:00,2.07836,2.07844,2.07752,2.07752,7000000.0
2008-08-18 08:07:00,2.07751,2.07759,2.07734,2.07735,7000000.0
2008-08-18 08:08:00,2.07767,2.07788,2.07757,2.07757,7000000.0
2008-08-18 08:09:00,2.07777,2.07809,2.07777,2.07802,7000000.0
2008-08-18 08:10:00,2.07865,2.0787,2.07803,2.07809,7000000.0
2008-08-18 08:11:00,2.07824,2.07879,2.07824,2.07869,8000000.0
2008-08-18 08:12:00,2.07858,2.07858,2.07844,2.07846,9000000.0
2008-08-18 08:13:00,2.07832,2.07978,2.07832,2.07978,7000000.0
2008-08-18 08:14:00,2.07941,2.0796,2.07941,2.07955,9000000.0
2008-08-18 08:15:00,2.07921,2.07921,2.07847,2.07847,8000000.0
2008-08-18 08:16:00,2.07837,2.07865,2.07837,2.07864,11000000.0
2008-08-18 08:17:00,2.07865,2.07877,2.07862,2.07862,7000000.0
2008-08-18 08:18:00,2.07838,2.07848,2.07821,2.07842,9000000.0
2008-08-18 08:19:00,2.07836,2.07841,2.07801,2.07839,7000000.0
2008-08-18 08:20:00,2.07823,2.07838,2.07823,2.07826,8000000.0
2008-08-18 08:21:00,2.07809,2.07819,2.07806,2.07812,8000000.0
2008-08-18 08:22:00,2.07828,2.07842,2.07828,2.07832,8000000.0
2008-08-18 08:23:00,2.07875,2.07892,2.07861,2.07892,7000000.0
2008-08-18 08:24:00,2.07888,2.07894,2.07879,2.07887,7000000.0
2008-08-18 08:25:00,2.07882,2.07891,2.07882,2.07891,8000000.0
2008-08-18 08:26:00,2.07842,2.07862,2.07821,2.0783,7000000.0
2008-08-18 08:27:00,2.07854,2.0789,2.07854,2.07889,10000000.0
2008-08-18 08:28:00,2.07872,2.07872,2.07856,2.07866,7000000.0
2008-08-18 08:29:00,2.07894,2.07896,2.07874,2.07878,10000000.0
2008-08-18 08:30:00,2.07877,2.07877,2.07855,2.07875,7000000.0
2008-08-18 08:31:00,2.07878,2.07901,2.07868,2.07901,10000000.0
2008-08-18 08:32:00,2.07912,2.07931,2.07912,2.07914,8000000.0
2008-08-18 08:33:00,2.07882,2.07884,2.07872,2.07879,7000000.0
2008-08-18 08:34:00,2.07873,2.0788,2.0784,2.0784,9000000.0
2008-08-18 08:35:00,2.07843,2.07843,2.07816,2.0783,9000000.0
2008-08-18 08:36:00,2.07842,2.07855,2.07827,2.07851,8000000.0
2008-08-18 08:37:00,2.07864,2.07864,2.07807,2.07807,9000000.0
2008-08-18 08:38:00,2.07785,2.07796,2.07773,2.0779,10000000.0
2008-08-18 08:39:00,2.07742,2.07761,2.0773,2.0773,11000000.0
2008-08-18 08:40:00,2.07738,2.07738,2.07699,2.07714,8000000.0
2008-08-18 08:41:00,2.07616,2.07643,2.07543,2.07641,11000000.0
2008-08-18 08:42:00,2.07694,2.07728,2.07685,2.07685,10000000.0
2008-08-18 08:43:00,2.07645,2.0766,2.07642,2.0766,8000000.0
2008-08-18 08:44:00,2.07635,2.07656,2.0758,2.0758,10000000.0
2008-08-18 08:45:00,2.07503,2.07503,2.07234,2.07295,8000000.0
2008-08-18 08:46:00,2.07335,2.07346,2.07159,2.07331,8000000.0
2008-08-18 08:47:00,2.07356,2.07364,2.07354,2.07354,7000000.0
2008-08-18 08:48:00,2.07202,2.07249,2.07155,2.07249,10000000.0
2008-08-18 08:49:00,2.07282,2.07343,2.07267,2.07267,11000000.0
2008-08-18 08:50:00,2.07325,2.07346,2.0729,2.0729,7000000.0
2008-08-18 08:51:00,2.0727,2.07333,2.0727,2.07324,8000000.0
2008-08-18 08:52:00,2.07321,2.07359,2.07321,2.07352,9000000.0
2008-08-18 08:53:00,2.07329,2.07342,2.07288,2.07341,8000000.0
2008-08-18 08:54:00,2.07331,2.07368,2.07331,2.07368,8000000.0
2008-08-18 08:55:00,2.07376,2.07376,2.07341,2.07341,8000000.0
2008-08-18 08:56:00,2.07346,2.07357,2.07336,2.07357,7000000.0
2008-08-18 08:57:00,2.07387,2.07407,2.07377,2.07407,8000000.0
2008-08-18 08:58:00,2.07466,2.07483,2.07463,2.07483,7000000.0
2008-08-18 08:59:00,2.075,2.07509,2.07466,2.07466,7000000.0
2008-08-18 09:00:00,2.07471,2.07471,2.07449,2.07459,8000000.0
2008-08-18 09:01:00,2.07443,2.07453,2.07435,2.07437,9000000.0
2008-08-18 09:02:00,2.0746,2.0751,2.07459,2.0751,10000000.0
2008-08-18 09:03:00,2.07486,2.07512,2.07486,2.07497,7000000.0
2008-08-18 09:04:00,2.07493,2.07524,2.07487,2.07524,7000000.0
2008-08-18 09:05:00,2.07585,2.07638,2.07585,2.07637,7000000.0
2008-08-18 09:06:00,2.07623,2.07623,2.07566,2.07566,11000000.0
2008-08-18 09:07:00,2.07562,2.0763,2.07562,2.0763,8000000.0
2008-08-18 09:08:00,2.07633,2.07639,2.07601,2.07639,5000000.0
2008-08-18 09:09:00,2.07661,2.07703,2.07661,2.07703,11000000.0
2008-08-18 09:10:00,2.07675,2.07713,2.07667,2.07713,7000000.0
2008-08-18 09:11:00,2.07688,2.07688,2.0765,2.07685,9000000.0
2008-08-18 09:12:00,2.07662,2.07683,2.07655,2.07655,8000000.0
2008-08-18 09:13:00,2.0767,2.07679,2.07633,2.07679,9000000.0
2008-08-18 09:14:00,2.07701,2.07718,2.07679,2.07682,11000000.0
2008-08-18 09:15:00,2.07659,2.07659,2.07611,2.07611,7000000.0
2008-08-18 09:16:00,2.07617,2.07633,2.07615,2.0762,8000000.0
2008-08-18 09:17:00,2.0756,2.07574,2.07554,2.07565,11000000.0
2008-08-18 09:18:00,2.07555,2.07557,2.07486,2.07486,8000000.0
2008-08-18 09:19:00,2.07488,2.07488,2.07461,2.0747,7000000.0
2008-08-18 09:20:00,2.07457,2.07457,2.07425,2.07431,7000000.0
2008-08-18 09:21:00,2.07449,2.07553,2.07449,2.07553,8000000.0
2008-08-18 09:22:00,2.0756,2.07615,2.0756,2.07572,8000000.0
2008-08-18 09:23:00,2.07563,2.07569,2.07514,2.07514,7000000.0
2008-08-18 09:24:00,2.07494,2.07512,2.0746,2.0746,8000000.0
2008-08-18 09:25:00,2.07453,2.07494,2.07453,2.07469,7000000.0
2008-08-18 09:26:00,2.07484,2.07566,2.07484,2.07566,11000000.0
2008-08-18 09:27:00,2.07593,2.07629,2.07593,2.07629,11000000.0
2008-08-18 09:28:00,2.07585,2.07585,2.07561,2.07563,9000000.0
2008-08-18 09:29:00,2.07551,2.07552,2.07531,2.07552,8000000.0
2008-08-18 09:30:00,2.07557,2.07561,2.07541,2.07555,7000000.0
2008-08-18 09:31:00,2.0756,2.07569,2.07518,2.07518,7000000.0
2008-08-18 09:32:00,2.07544,2.07549,2.07513,2.07513,7000000.0
2008-08-18 09:33:00,2.07484,2.07484,2.07447,2.07474,8000000.0
2008-08-18 09:34:00,2.07468,2.07468,2.07412,2.07412,7000000.0
2008-08-18 09:35:00,2.07429,2.07448,2.07429,2.07437,10000000.0
2008-08-18 09:36:00,2.07407,2.07456,2.07407,2.07456,8000000.0
2008-08-18 09:37:00,2.07461,2.0747,2.07447,2.0746,11000000.0
2008-08-18 09:38:00,2.07443,2.07472,2.07258,2.07472,11000000.0
2008-08-18 09:39:00,2.07518,2.07544,2.07518,2.07543,7000000.0
2008-08-18 09:40:00,2.07548,2.07589,2.07548,2.07588,9000000.0
2008-08-18 09:41:00,2.07647,2.07678,2.07632,2.07678,8000000.0
2008-08-18 09:42:00,2.07652,2.07652,2.07613,2.07628,10000000.0
2008-08-18 09:43:00,2.07622,2.07623,2.07587,2.07619,11000000.0
2008-08-18 09:44:00,2.07618,2.07618,2.07596,2.07596,8000000.0
2008-08-18 09:45:00,2.07586,2.07597,2.07586,2.07595,7000000.0
2008-08-18 09:46:00,2.07596,2.07621,2.07586,2.0762,11000000.0
2008-08-18 09:47:00,2.07613,2.07626,2.07603,2.07626,9000000.0
2008-08-18 09:48:00,2.07628,2.07706,2.07628,2.07706,7000000.0
2008-08-18 09:49:00,2.07718,2.0777,2.07718,2.0777,11000000.0
2008-08-18 09:50:00,2.07787,2.0782,2.07787,2.0782,8000000.0
2008-08-18 09:51:00,2.07793,2.07797,2.07776,2.07797,8000000.0
2008-08-18 09:52:00,2.07822,2.07822,2.07804,2.07811,8000000.0
2008-08-18 09:53:00,2.07822,2.07857,2.07822,2.07852,10000000.0
2008-08-18 09:54:00,2.07869,2.07898,2.07869,2.07886,10000000.0
2008-08-18 09:55:00,2.07929,2.07929,2.07909,2.07923,8000000.0
2008-08-18 09:56:00,2.07908,2.0792,2.07893,2.07893,10000000.0
2008-08-18 09:57:00,2.07895,2.07912,2.07888,2.07911,8000000.0
2008-08-18 09:58:00,2.07902,2.07902,2.07844,2.07844,8000000.0
2008-08-18 09:59:00,2.07807,2.07813,2.07754,2.07754,10000000.0
2008-08-18 10:00:00,2.07742,2.07751,2.07711,2.07714,10000000.0
2008-08-18 10:01:00,2.07666,2.07666,2.07601,2.07629,10000000.0
2008-08-18 10:02:00,2.07619,2.07636,2.07612,2.07636,10000000.0
2008-08-18 10:03:00,2.0765,2.07701,2.0765,2.07701,7000000.0
2008-08-18 10:04:00,2.07704,2.07714,2.07692,2.07704,7000000.0
2008-08-18 10:05:00,2.07708,2.07793,2.07708,2.07741,11000000.0
2008-08-18 10:06:00,2.07735,2.07748,2.0773,2.07748,7000000.0
2008-08-18 10:07:00,2.07761,2.07791,2.07761,2.07773,7000000.0
2008-08-18 10:08:00,2.07712,2.07712,2.07626,2.07626,7000000.0
2008-08-18 10:09:00,2.07678,2.07694,2.07621,2.07621,7000000.0
2008-08-18 10:10:00,2.0756,2.07563,2.07531,2.07531,7000000.0
2008-08-18 10:11:00,2.07543,2.07548,2.07532,2.07541,7000000.0
2008-08-18 10:12:00,2.0754,2.07546,2.07498,2.07546,8000000.0
2008-08-18 10:13:00,2.07534,2.07545,2.07532,2.07532,8000000.0
2008-08-18 10:14:00,2.07536,2.07577,2.07519,2.07577,7000000.0
2008-08-18 10:15:00,2.07557,2.07581,2.07548,2.07548,10000000.0
2008-08-18 10:16:00,2.07542,2.07543,2.07526,2.07535,7000000.0
2008-08-18 10:17:00,2.07582,2.07626,2.07582,2.07608,11000000.0
2008-08-18 10:18:00,2.07635,2.07678,2.07635,2.07678,8000000.0
2008-08-18 10:19:00,2.07687,2.07687,2.0767,2.0768,9000000.0
2008-08-18 10:20:00,2.07675,2.07684,2.07667,2.07684,7000000.0
2008-08-18 10:21:00,2.07705,2.07708,2.07674,2.07674,8000000.0
2008-08-18 10:22:00,2.07665,2.07667,2.07642,2.07654,7000000.0
2008-08-18 10:23:00,2.07625,2.07645,2.07601,2.0763,7000000.0
2008-08-18 10:24:00,2.07639,2.07639,2.07602,2.07619,7000000.0
2008-08-18 10:25:00,2.07616,2.07639,2.07611,2.07612,9000000.0
2008-08-18 10:26:00,2.07589,2.07617,2.07589,2.07602,11000000.0
2008-08-18 10:27:00,2.07585,2.07594,2.07562,2.07581,8000000.0
2008-08-18 10:28:00,2.07569,2.07604,2.07569,2.07604,9000000.0
2008-08-18 10:29:00,2.07604,2.07604,2.07562,2.07579,8000000.0
2008-08-18 10:30:00,2.07519,2.07623,2.07519,2.0761,8000000.0
2008-08-18 10:31:00,2.07615,2.07625,2.07598,2.07623,7000000.0
2008-08-18 10:32:00,2.07682,2.07687,2.07656,2.07687,9000000.0
2008-08-18 10:33:00,2.07682,2.07692,2.07659,2.07659,7000000.0
2008-08-18 10:34:00,2.07654,2.07666,2.07644,2.07654,7000000.0
2008-08-18 10:35:00,2.07654,2.07654,2.07637,2.07651,7000000.0
2008-08-18 10:36:00,2.07631,2.07641,2.07603,2.07639,8000000.0
2008-08-18 10:37:00,2.07621,2.07636,2.07578,2.07593,8000000.0
2008-08-18 10:38:00,2.07672,2.07687,2.07663,2.07664,10000000.0
2008-08-18 10:39:00,2.07697,2.07709,2.07692,2.07707,8000000.0
2008-08-18 10:40:00,2.07696,2.07713,2.07693,2.07703,7000000.0
2008-08-18 10:41:00,2.07708,2.07731,2.07708,2.07726,9000000.0
2008-08-18 10:42:00,2.07724,2.07724,2.07649,2.07649,7000000.0
2008-08-18 10:43:00,2.0766,2.0768,2.07648,2.07648,10000000.0
2008-08-18 10:44:00,2.07638,2.07655,2.07631,2.07631,7000000.0
2008-08-18 10:45:00,2.07638,2.07645,2.07617,2.07617,8000000.0
2008-08-18 10:46:00,2.0761,2.07625,2.07607,2.07607,8000000.0
2008-08-18 10:47:00,2.07589,2.07589,2.07561,2.07578,7000000.0
2008-08-18 10:48:00,2.0758,2.0758,2.07536,2.0754,8000000.0
2008-08-18 10:49:00,2.07482,2.07523,2.07482,2.07523,9000000.0
2008-08-18 10:50:00,2.07523,2.07523,2.07499,2.07499,8000000.0
2008-08-18 10:51:00,2.07485,2.0751,2.07459,2.0751,9000000.0
2008-08-18 10:52:00,2.07537,2.07542,2.07521,2.07542,8000000.0
2008-08-18 10:53:00,2.07564,2.07565,2.07551,2.07552,9000000.0
2008-08-18 10:54:00,2.07537,2.07537,2.07436,2.07436,10000000.0
2008-08-18 10:55:00,2.0741,2.07433,2.0741,2.07428,7000000.0
2008-08-18 10:56:00,2.07416,2.07439,2.07222,2.07439,7000000.0
2008-08-18 10:57:00,2.07457,2.07458,2.07429,2.07429,8000000.0
2008-08-18 10:58:00,2.07446,2.07471,2.07446,2.07448,7000000.0
2008-08-18 10:59:00,2.0743,2.07471,2.0743,2.07434,11000000.0
2008-08-18 11:00:00,2.0747,2.07492,2.07335,2.07335,7000000.0
2008-08-18 11:01:00,2.07458,2.07475,2.07439,2.0745,8000000.0
2008-08-18 11:02:00,2.07426,2.07426,2.07394,2.07399,7000000.0
2008-08-18 11:03:00,2.0738,2.07418,2.0738,2.07418,11000000.0
2008-08-18 11:04:00,2.07427,2.07427,2.07412,2.07412,11000000.0
2008-08-18 11:05:00,2.07409,2.07409,2.07367,2.07367,7000000.0
2008-08-18 11:06:00,2.07353,2.07368,2.07352,2.07358,8000000.0
2008-08-18 11:07:00,2.07362,2.07415,2.07362,2.07405,7000000.0
2008-08-18 11:08:00,2.07427,2.07427,2.07398,2.07406,9000000.0
2008-08-18 11:09:00,2.074,2.07401,2.07389,2.07401,8000000.0
2008-08-18 11:10:00,2.07408,2.07421,2.07403,2.07403,8000000.0
2008-08-18 11:11:00,2.07422,2.07428,2.07412,2.07425,10000000.0
2008-08-18 11:12:00,2.07433,2.07434,2.07424,2.07424,7000000.0
2008-08-18 11:13:00,2.07405,2.07405,2.07368,2.07392,11000000.0
2008-08-18 11:14:00,2.07372,2.07373,2.0736,2.07364,11000000.0
2008-08-18 11:15:00,2.07401,2.07411,2.07375,2.07375,7000000.0
2008-08-18 11:16:00,2.07387,2.07406,2.07387,2.07396,7000000.0
2008-08-18 11:17:00,2.07402,2.07441,2.07402,2.07425,7000000.0
2008-08-18 11:18:00,2.07424,2.07425,2.07381,2.07411,10000000.0
2008-08-18 11:19:00,2.07387,2.07387,2.07366,2.07374,11000000.0
2008-08-18 11:20:00,2.07347,2.07347,2.07274,2.07274,8000000.0
2008-08-18 11:21:00,2.07243,2.07253,2.07229,2.07229,7000000.0
2008-08-18 11:22:00,2.07213,2.07268,2.07213,2.07268,8000000.0
2008-08-18 11:23:00,2.07248,2.07248,2.07182,2.07215,8000000.0
2008-08-18 11:24:00,2.0719,2.0719,2.07154,2.0716,7000000.0
2008-08-18 11:25:00,2.07165,2.07166,2.07138,2.07154,8000000.0
2008-08-18 11:26:00,2.07126,2.07129,2.07084,2.07084,11000000.0
2008-08-18 11:27:00,2.07113,2.07133,2.07113,2.07133,8000000.0
2008-08-18 11:28:00,2.0714,2.07147,2.07137,2.07142,7000000.0
2008-08-18 11:29:00,2.07148,2.07184,2.0714,2.07184,8000000.0
2008-08-18 11:30:00,2.07182,2.07193,2.07167,2.07193,7000000.0
2008-08-18 11:31:00,2.07157,2.07157,2.0714,2.0714,11000000.0
2008-08-18 11:32:00,2.0715,2.07198,2.0715,2.07198,11000000.0
2008-08-18 11:33:00,2.07147,2.07147,2.07088,2.07088,7000000.0
2008-08-18 11:34:00,2.0702,2.07023,2.06929,2.06929,7000000.0
2008-08-18 11:35:00,2.06972,2.07033,2.06933,2.07001,10000000.0
2008-08-18 11:36:00,2.06936,2.06977,2.06936,2.06944,8000000.0
2008-08-18 11:37:00,2.06974,2.06976,2.06942,2.06974,8000000.0
2008-08-18 11:38:00,2.06966,2.06966,2.06955,2.06958,9000000.0
2008-08-18 11:39:00,2.06938,2.0695,2.06929,2.06929,9000000.0
2008-08-18 11:40:00,2.06925,2.0698,2.06925,2.0698,11000000.0
2008-08-18 11:41:00,2.06976,2.06989,2.06972,2.06989,11000000.0
2008-08-18 11:42:00,2.06994,2.07031,2.06994,2.0702,11000000.0
2008-08-18 11:43:00,2.07027,2.07032,2.07017,2.07024,7000000.0
2008-08-18 11:44:00,2.07087,2.07214,2.07087,2.07214,7000000.0
2008-08-18 11:45:00,2.07243,2.07248,2.07209,2.07209,11000000.0
2008-08-18 11:46:00,2.07143,2.07161,2.07118,2.07118,7000000.0
2008-08-18 11:47:00,2.07112,2.07125,2.07045,2.07045,9000000.0
2008-08-18 11:48:00,2.07004,2.07008,2.06981,2.06981,10000000.0
2008-08-18 11:49:00,2.07005,2.07038,2.07005,2.0703,7000000.0
2008-08-18 11:50:00,2.07027,2.07074,2.07027,2.07068,7000000.0
2008-08-18 11:51:00,2.07049,2.07063,2.07023,2.07037,8000000.0
2008-08-18 11:52:00,2.07033,2.07057,2.07033,2.07057,10000000.0
2008-08-18 11:53:00,2.07055,2.07055,2.07023,2.07054,10000000.0
2008-08-18 11:54:00,2.07078,2.07078,2.06912,2.06912,9000000.0
2008-08-18 11:55:00,2.06891,2.06891,2.06863,2.06869,8000000.0
2008-08-18 11:56:00,2.06797,2.06812,2.06771,2.06779,11000000.0
2008-08-18 11:57:00,2.06679,2.06724,2.06678,2.06719,8000000.0
2008-08-18 11:58:00,2.06708,2.06737,2.06704,2.06704,9000000.0
2008-08-18 11:59:00,2.06684,2.06684,2.06634,2.06634,7000000.0
2008-08-18 12:00:00,2.0661,2.06677,2.0661,2.06677,7000000.0
2008-08-18 12:01:00,2.06716,2.06733,2.06712,2.06725,10000000.0
2008-08-18 12:02:00,2.06729,2.06729,2.06681,2.06713,10000000.0
2008-08-18 12:03:00,2.0669,2.0669,2.06573,2.06573,7000000.0
2008-08-18 12:04:00,2.06568,2.06611,2.06568,2.06588,9000000.0
2008-08-18 12:05:00,2.06604,2.0661,2.06582,2.06588,11000000.0
2008-08-18 12:06:00,2.06633,2.06642,2.0657,2.0657,7000000.0
2008-08-18 12:07:00,2.06609,2.06609,2.06586,2.06607,7000000.0
2008-08-18 12:08:00,2.0662,2.06741,2.0662,2.06741,9000000.0
2008-08-18 12:09:00,2.0674,2.0676,2.06736,2.06756,8000000.0
2008-08-18 12:10:00,2.06736,2.06736,2.06639,2.06639,8000000.0
2008-08-18 12:11:00,2.06597,2.06648,2.06597,2.06627,7000000.0
2008-08-18 12:12:00,2.06619,2.06625,2.06601,2.06601,7000000.0
2008-08-18 12:13:00,2.06562,2.06592,2.06555,2.06556,10000000.0
2008-08-18 12:14:00,2.06592,2.06592,2.06573,2.06584,8000000.0
2008-08-18 12:15:00,2.06596,2.06611,2.06567,2.06578,8000000.0
2008-08-18 12:16:00,2.06576,2.06641,2.06558,2.06641,8000000.0
2008-08-18 12:17:00,2.06672,2.06672,2.06653,2.06659,8000000.0
2008-08-18 12:18:00,2.06661,2.06678,2.06643,2.06677,11000000.0
2008-08-18 12:19:00,2.06666,2.06666,2.06613,2.06613,9000000.0
2008-08-18 12:20:00,2.06618,2.06638,2.06606,2.06618,10000000.0
2008-08-18 12:21:00,2.06629,2.06706,2.06489,2.06489,7000000.0
2008-08-18 12:22:00,2.06647,2.0666,2.06628,2.06636,8000000.0
2008-08-18 12:23:00,2.06597,2.0661,2.06585,2.0661,7000000.0
2008-08-18 12:24:00,2.06596,2.06596,2.06561,2.06577,7000000.0
2008-08-18 12:25:00,2.06602,2.06608,2.06588,2.06608,9000000.0
2008-08-18 12:26:00,2.06608,2.06616,2.06578,2.06578,8000000.0
2008-08-18 12:27:00,2.06582,2.06582,2.06512,2.06512,10000000.0
2008-08-18 12:28:00,2.06517,2.06545,2.06517,2.06545,9000000.0
2008-08-18 12:29:00,2.06554,2.06563,2.06544,2.06555,9000000.0
2008-08-18 12:30:00,2.06554,2.06568,2.06532,2.06568,7000000.0
2008-08-18 12:31:00,2.06538,2.0658,2.06538,2.0657,11000000.0
2008-08-18 12:32:00,2.06531,2.06551,2.06531,2.06551,7000000.0
2008-08-18 12:33:00,2.06552,2.06569,2.06535,2.06535,7000000.0
2008-08-18 12:34:00,2.06557,2.06579,2.06547,2.06547,7000000.0
2008-08-18 12:35:00,2.06574,2.06584,2.06568,2.06584,8000000.0
2008-08-18 12:36:00,2.06574,2.06574,2.06538,2.06554,8000000.0
2008-08-18 12:37:00,2.06518,2.06533,2.06512,2.06525,9000000.0
2008-08-18 12:38:00,2.06509,2.06509,2.06449,2.06465,8000000.0
2008-08-18 12:39:00,2.06486,2.06519,2.06473,2.06519,9000000.0
2008-08-18 12:40:00,2.06542,2.06561,2.06534,2.0654,7000000.0
2008-08-18 12:41:00,2.06541,2.06549,2.06528,2.06528,8000000.0
2008-08-18 12:42:00,2.0651,2.06514,2.06489,2.06492,9000000.0
2008-08-18 12:43:00,2.06487,2.06487,2.06466,2.06466,9000000.0
2008-08-18 12:44:00,2.06506,2.06546,2.06506,2.06546,8000000.0
2008-08-18 12:45:00,2.0652,2.0652,2.06462,2.06482,10000000.0
2008-08-18 12:46:00,2.06464,2.0647,2.0644,2.0645,9000000.0
2008-08-18 12:47:00,2.06473,2.065,2.06467,2.065,10000000.0
2008-08-18 12:48:00,2.06497,2.06499,2.06473,2.06473,11000000.0
2008-08-18 12:49:00,2.06496,2.06496,2.0645,2.0645,7000000.0
2008-08-18 12:50:00,2.06489,2.0649,2.06474,2.0648,7000000.0
2008-08-18 12:51:00,2.06456,2.06456,2.06427,2.06453,8000000.0
2008-08-18 12:52:00,2.06439,2.06439,2.06396,2.06431,11000000.0
2008-08-18 12:53:00,2.06428,2.06428,2.06415,2.06423,8000000.0
2008-08-18 12:54:00,2.06412,2.06416,2.0639,2.06413,7000000.0
2008-08-18 12:55:00,2.06416,2.06416,2.06387,2.06392,8000000.0
2008-08-18 12:56:00,2.06385,2.06385,2.06339,2.06339,7000000.0
2008-08-18 12:57:00,2.06323,2.06401,2.06308,2.06401,7000000.0
2008-08-18 12:58:00,2.06408,2.06408,2.06386,2.06386,8000000.0
2008-08-18 12:59:00,2.06391,2.06391,2.06344,2.06351,7000000.0
2008-08-18 13:00:00,2.06333,2.0637,2.06294,2.0637,8000000.0
2008-08-18 13:01:00,2.0635,2.06377,2.06326,2.06377,8000000.0
2008-08-18 13:02:00,2.06412,2.06443,2.06408,2.06443,7000000.0
2008-08-18 13:03:00,2.06451,2.06451,2.0642,2.06427,8000000.0
2008-08-18 13:04:00,2.06404,2.06438,2.06401,2.06434,7000000.0
2008-08-18 13:05:00,2.06446,2.06456,2.06439,2.06441,8000000.0
2008-08-18 13:06:00,2.06465,2.06465,2.06401,2.06403,7000000.0
2008-08-18 13:07:00,2.0639,2.0639,2.06374,2.06385,7000000.0
2008-08-18 13:08:00,2.06385,2.06423,2.06385,2.06423,10000000.0
2008-08-18 13:09:00,2.06432,2.0644,2.06402,2.06414,7000000.0
2008-08-18 13:10:00,2.06359,2.06359,2.06295,2.06295,9000000.0
2008-08-18 13:11:00,2.0633,2.06371,2.06316,2.06369,8000000.0
2008-08-18 13:12:00,2.06355,2.06378,2.06347,2.06371,8000000.0
2008-08-18 13:13:00,2.06372,2.06383,2.06372,2.06382,9000000.0
2008-08-18 13:14:00,2.06386,2.06389,2.06363,2.06389,7000000.0
2008-08-18 13:15:00,2.06386,2.06392,2.06367,2.06382,8000000.0
2008-08-18 13:16:00,2.06406,2.06441,2.06406,2.06436,8000000.0
2008-08-18 13:17:00,2.06414,2.06423,2.06396,2.06419,9000000.0
2008-08-18 13:18:00,2.06439,2.06453,2.06434,2.06438,10000000.0
2008-08-18 13:19:00,2.06414,2.06414,2.06388,2.06393,8000000.0
2008-08-18 13:20:00,2.06424,2.06424,2.06398,2.06416,8000000.0
2008-08-18 13:21:00,2.06411,2.06418,2.06408,2.06414,7000000.0
2008-08-18 13:22:00,2.06421,2.06452,2.06416,2.06452,11000000.0
2008-08-18 13:23:00,2.06463,2.06483,2.06462,2.06467,8000000.0
2008-08-18 13:24:00,2.0645,2.06459,2.06447,2.06459,7000000.0
2008-08-18 13:25:00,2.06451,2.06475,2.0644,2.06475,11000000.0
2008-08-18 13:26:00,2.06483,2.06483,2.06466,2.06479,10000000.0
2008-08-18 13:27:00,2.06493,2.06504,2.06489,2.06489,8000000.0
2008-08-18 13:28:00,2.06568,2.06568,2.06553,2.06553,21000000.0
2008-08-18 13:29:00,2.06551,2.06558,2.06531,2.06531,17000000.0
2008-08-18 13:30:00,2.06558,2.06564,2.06556,2.06563,7000000.0
2008-08-18 13:31:00,2.06563,2.06563,2.06544,2.06545,9000000.0
2008-08-18 13:32:00,2.06544,2.06544,2.06493,2.06493,14000000.0
2008-08-18 13:33:00,2.06492,2.06499,2.06451,2.06451,14000000.0
2008-08-18 13:34:00,2.06451,2.06463,2.06446,2.06463,31000000.0
2008-08-18 13:35:00,2.0644,2.0644,2.06339,2.06388,17000000.0
2008-08-18 13:36:00,2.06378,2.06447,2.06378,2.06447,24000000.0
2008-08-18 13:37:00,2.06466,2.06477,2.06466,2.06472,10000000.0
2008-08-18 13:38:00,2.06485,2.06508,2.06471,2.06508,18000000.0
2008-08-18 13:39:00,2.06519,2.0652,2.06506,2.06517,15000000.0
2008-08-18 13:40:00,2.06519,2.06537,2.06519,2.06519,29000000.0
2008-08-18 13:41:00,2.06481,2.06489,2.06462,2.06489,13000000.0
2008-08-18 13:42:00,2.065,2.06518,2.06498,2.06505,8000000.0
2008-08-18 13:43:00,2.06503,2.06504,2.06484,2.06485,10000000.0
2008-08-18 13:44:00,2.06495,2.06521,2.06493,2.06493,26000000.0
2008-08-18 13:45:00,2.06477,2.06477,2.0643,2.06437,22000000.0
2008-08-18 13:46:00,2.06404,2.06415,2.06372,2.06372,19000000.0
2008-08-18 13:47:00,2.06336,2.06352,2.06336,2.06352,17000000.0
2008-08-18 13:48:00,2.06333,2.06364,2.06333,2.06338,22000000.0
2008-08-18 13:49:00,2.06334,2.0634,2.06334,2.06338,24000000.0
2008-08-18 13:50:00,2.06339,2.06339,2.06292,2.06292,15000000.0
2008-08-18 13:51:00,2.06271,2.06287,2.06261,2.06261,22000000.0
2008-08-18 13:52:00,2.06256,2.06281,2.0624,2.06281,32000000.0
2008-08-18 13:53:00,2.06301,2.06301,2.06267,2.06267,28000000.0
2008-08-18 13:54:00,2.06302,2.0632,2.06277,2.06277,31000000.0
2008-08-18 13:55:00,2.06255,2.06285,2.06255,2.06285,20000000.0
2008-08-18 13:56:00,2.06306,2.06328,2.06286,2.06294,24000000.0
2008-08-18 13:57:00,2.06283,2.06293,2.06277,2.06293,34000000.0
2008-08-18 13:58:00,2.06297,2.06297,2.06258,2.06261,16000000.0
2008-08-18 13:59:00,2.06221,2.0623,2.0622,2.06224,30000000.0
2008-08-18 14:00:00,2.06206,2.06224,2.0619,2.0622,39000000.0
2008-08-18 14:01:00,2.0628,2.06292,2.06233,2.06279,30000000.0
2008-08-18 14:02:00,2.0628,2.0629,2.06249,2.06249,19000000.0
2008-08-18 14:03:00,2.06233,2.06237,2.06205,2.06222,23000000.0
2008-08-18 14:04:00,2.06234,2.06275,2.06234,2.06256,33000000.0
2008-08-18 14:05:00,2.06224,2.0625,2.06203,2.06203,28000000.0
2008-08-18 14:06:00,2.06136,2.06166,2.06117,2.06135,31000000.0
2008-08-18 14:07:00,2.06115,2.06115,2.06023,2.06035,31000000.0
2008-08-18 14:08:00,2.06037,2.06066,2.06035,2.06035,27000000.0
2008-08-18 14:09:00,2.06005,2.06005,2.05983,2.05983,27000000.0
2008-08-18 14:10:00,2.05985,2.06027,2.05985,2.06027,24000000.0
2008-08-18 14:11:00,2.06057,2.06085,2.06057,2.06059,21000000.0
2008-08-18 14:12:00,2.06008,2.06013,2.05995,2.06013,22000000.0
2008-08-18 14:13:00,2.06036,2.06047,2.06021,2.06021,13000000.0
2008-08-18 14:14:00,2.05997,2.05997,2.05888,2.05916,21000000.0
2008-08-18 14:15:00,2.05946,2.05946,2.05874,2.05902,25000000.0
2008-08-18 14:16:00,2.05918,2.05982,2.05918,2.05982,26000000.0
2008-08-18 14:17:00,2.05972,2.05972,2.05917,2.05917,32000000.0
2008-08-18 14:18:00,2.05929,2.05934,2.05912,2.05934,27000000.0
2008-08-18 14:19:00,2.0595,2.05995,2.0595,2.05976,35000000.0
2008-08-18 14:20:00,2.05988,2.05994,2.05971,2.05971,32000000.0
2008-08-18 14:21:00,2.06023,2.06092,2.06023,2.06086,39000000.0
2008-08-18 14:22:00,2.06104,2.06114,2.06031,2.06031,22000000.0
2008-08-18 14:23:00,2.06026,2.06083,2.06026,2.06083,40000000.0
2008-08-18 14:24:00,2.06078,2.06082,2.06028,2.0603,10000000.0
2008-08-18 14:25:00,2.06017,2.06032,2.05999,2.06029,35000000.0
2008-08-18 14:26:00,2.06083,2.06083,2.06054,2.06056,18000000.0
2008-08-18 14:27:00,2.05949,2.06023,2.05884,2.05964,28000000.0
2008-08-18 14:28:00,2.06067,2.06079,2.0605,2.0606,21000000.0
2008-08-18 14:29:00,2.0605,2.0608,2.06029,2.0608,16000000.0
2008-08-18 14:30:00,2.06091,2.06092,2.06071,2.06071,25000000.0
2008-08-18 14:31:00,2.06057,2.06081,2.06053,2.06075,26000000.0
2008-08-18 14:32:00,2.06075,2.06075,2.06058,2.06058,32000000.0
2008-08-18 14:33:00,2.06061,2.06075,2.06052,2.06065,20000000.0
2008-08-18 14:34:00,2.06061,2.06068,2.06059,2.0606,25000000.0
2008-08-18 14:35:00,2.06072,2.061,2.06072,2.06096,23000000.0
2008-08-18 14:36:00,2.06101,2.06125,2.06101,2.06123,11000000.0
2008-08-18 14:37:00,2.06095,2.06104,2.06081,2.06104,41000000.0
2008-08-18 14:38:00,2.06103,2.06103,2.06067,2.06067,54000000.0
2008-08-18 14:39:00,2.06056,2.06059,2.06051,2.06058,36000000.0
2008-08-18 14:40:00,2.06054,2.0606,2.0605,2.06059,36000000.0
2008-08-18 14:41:00,2.06045,2.06138,2.06045,2.06138,41000000.0
2008-08-18 14:42:00,2.06151,2.06183,2.06151,2.06161,19000000.0
2008-08-18 14:43:00,2.06148,2.06148,2.06109,2.06109,20000000.0
2008-08-18 14:44:00,2.06127,2.06128,2.06118,2.06118,25000000.0
2008-08-18 14:45:00,2.06117,2.06158,2.06117,2.06157,33000000.0
2008-08-18 14:46:00,2.06132,2.0618,2.06132,2.06162,11000000.0
2008-08-18 14:47:00,2.0618,2.06209,2.0618,2.06181,7000000.0
2008-08-18 14:48:00,2.06141,2.06148,2.06135,2.06139,21000000.0
2008-08-18 14:49:00,2.061,2.061,2.05927,2.05927,32000000.0
2008-08-18 14:50:00,2.06002,2.06034,2.05972,2.06003,33000000.0
2008-08-18 14:51:00,2.06033,2.06044,2.05991,2.06044,37000000.0
2008-08-18 14:52:00,2.06019,2.06019,2.05956,2.05992,17000000.0
2008-08-18 14:53:00,2.0599,2.05995,2.05953,2.05953,22000000.0
2008-08-18 14:54:00,2.05942,2.05979,2.0594,2.05951,17000000.0
2008-08-18 14:55:00,2.05969,2.06018,2.05969,2.06018,7000000.0
2008-08-18 14:56:00,2.06004,2.06016,2.05984,2.06016,21000000.0
2008-08-18 14:57:00,2.06014,2.06014,2.05997,2.06006,12000000.0
2008-08-18 14:58:00,2.05986,2.06001,2.05958,2.05971,31000000.0
2008-08-18 14:59:00,2.05964,2.05964,2.05916,2.0592,20000000.0
2008-08-18 15:00:00,2.05924,2.05937,2.05912,2.05926,32000000.0
2008-08-18 15:01:00,2.05927,2.05927,2.05893,2.05908,14000000.0
2008-08-18 15:02:00,2.05893,2.05905,2.05831,2.05831,26000000.0
2008-08-18 15:03:00,2.05883,2.05916,2.05883,2.05912,30000000.0
2008-08-18 15:04:00,2.05914,2.05931,2.05909,2.05929,29000000.0
2008-08-18 15:05:00,2.05943,2.05967,2.05917,2.05937,28000000.0
2008-08-18 15:06:00,2.05969,2.05969,2.05929,2.05958,16000000.0
2008-08-18 15:07:00,2.0595,2.06012,2.0595,2.06012,26000000.0
2008-08-18 15:08:00,2.05998,2.06001,2.05973,2.06001,25000000.0
2008-08-18 15:09:00,2.06023,2.06027,2.06007,2.06015,34000000.0
2008-08-18 15:10:00,2.06001,2.06055,2.06001,2.06055,36000000.0
2008-08-18 15:11:00,2.06036,2.06057,2.06036,2.06057,27000000.0
2008-08-18 15:12:00,2.06064,2.06069,2.06056,2.06056,26000000.0
2008-08-18 15:13:00,2.06057,2.06057,2.05993,2.0601,41000000.0
2008-08-18 15:14:00,2.05997,2.05997,2.05979,2.05996,30000000.0
2008-08-18 15:15:00,2.06,2.0602,2.06,2.06013,21000000.0
2008-08-18 15:16:00,2.06016,2.06021,2.0601,2.06021,9000000.0
2008-08-18 15:17:00,2.06023,2.06039,2.06022,2.06025,26000000.0
2008-08-18 15:18:00,2.0603,2.06032,2.06016,2.06016,10000000.0
2008-08-18 15:19:00,2.05988,2.05988,2.05971,2.05971,16000000.0
2008-08-18 15:20:00,2.05951,2.05951,2.05912,2.05912,20000000.0
2008-08-18 15:21:00,2.05908,2.05912,2.05895,2.05912,12000000.0
2008-08-18 15:22:00,2.05885,2.05885,2.05828,2.05857,22000000.0
2008-08-18 15:23:00,2.05905,2.05932,2.05905,2.05931,36000000.0
2008-08-18 15:24:00,2.05924,2.05924,2.05888,2.05912,20000000.0
2008-08-18 15:25:00,2.05909,2.05913,2.05905,2.05905,14000000.0
2008-08-18 15:26:00,2.05893,2.05905,2.05893,2.05899,40000000.0
2008-08-18 15:27:00,2.05903,2.05913,2.05899,2.05899,32000000.0
2008-08-18 15:28:00,2.05906,2.05926,2.05906,2.05919,55000000.0
2008-08-18 15:29:00,2.05928,2.05936,2.05748,2.05751,47000000.0
2008-08-18 15:30:00,2.0573,2.0592,2.0564,2.0592,71000000.0
2008-08-18 15:31:00,2.05928,2.05928,2.05915,2.05927,58000000.0
2008-08-18 15:32:00,2.05926,2.05946,2.05917,2.05946,25000000.0
2008-08-18 15:33:00,2.05907,2.05907,2.05874,2.05876,32000000.0
2008-08-18 15:34:00,2.05833,2.05833,2.05525,2.05525,22000000.0
2008-08-18 15:35:00,2.05476,2.05555,2.05476,2.05493,30000000.0
2008-08-18 15:36:00,2.05513,2.05607,2.05513,2.05607,23000000.0
2008-08-18 15:37:00,2.05681,2.05705,2.05669,2.05705,24000000.0
2008-08-18 15:38:00,2.05698,2.05698,2.05664,2.05669,61000000.0
2008-08-18 15:39:00,2.05694,2.05707,2.05676,2.05698,40000000.0
2008-08-18 15:40:00,2.05708,2.05708,2.05668,2.05689,37000000.0
2008-08-18 15:41:00,2.05677,2.05684,2.05656,2.05657,43000000.0
2008-08-18 15:42:00,2.05716,2.05748,2.05716,2.05743,41000000.0
2008-08-18 15:43:00,2.0574,2.0574,2.05729,2.05729,30000000.0
2008-08-18 15:44:00,2.05773,2.05842,2.05773,2.05842,29000000.0
2008-08-18 15:45:00,2.05853,2.05853,2.058,2.058,36000000.0
2008-08-18 15:46:00,2.05799,2.05804,2.0579,2.0579,24000000.0
2008-08-18 15:47:00,2.05772,2.05772,2.05736,2.05739,31000000.0
2008-08-18 15:48:00,2.05757,2.05773,2.05753,2.05773,33000000.0
2008-08-18 15:49:00,2.05807,2.0581,2.05804,2.05806,25000000.0
2008-08-18 15:50:00,2.05767,2.05773,2.05762,2.05772,11000000.0
2008-08-18 15:51:00,2.05784,2.05798,2.05767,2.05793,37000000.0
2008-08-18 15:52:00,2.058,2.05803,2.05792,2.05794,23000000.0
2008-08-18 15:53:00,2.05775,2.05775,2.05748,2.05752,15000000.0
2008-08-18 15:54:00,2.05777,2.05821,2.05762,2.05821,26000000.0
2008-08-18 15:55:00,2.05835,2.0587,2.05825,2.05862,33000000.0
2008-08-18 15:56:00,2.059,2.05918,2.05895,2.05918,36000000.0
2008-08-18 15:57:00,2.05981,2.05999,2.05962,2.05981,34000000.0
2008-08-18 15:58:00,2.05947,2.05947,2.05924,2.05924,24000000.0
2008-08-18 15:59:00,2.05959,2.05987,2.05959,2.05987,23000000.0
2008-08-18 16:00:00,2.05997,2.06014,2.05997,2.06014,51000000.0
2008-08-18 16:01:00,2.06004,2.06019,2.05962,2.05962,31000000.0
2008-08-18 16:02:00,2.05838,2.05856,2.05825,2.05832,29000000.0
2008-08-18 16:03:00,2.05852,2.05888,2.05852,2.05869,51000000.0
2008-08-18 16:04:00,2.05844,2.05871,2.05839,2.05871,38000000.0
2008-08-18 16:05:00,2.05838,2.0585,2.05834,2.05843,37000000.0
2008-08-18 16:06:00,2.05838,2.05846,2.05829,2.0584,33000000.0
2008-08-18 16:07:00,2.05843,2.05913,2.05842,2.05896,37000000.0
2008-08-18 16:08:00,2.05906,2.05912,2.05878,2.059,37000000.0
2008-08-18 16:09:00,2.05893,2.05935,2.05893,2.05912,44000000.0
2008-08-18 16:10:00,2.05914,2.05957,2.05914,2.05957,41000000.0
2008-08-18 16:11:00,2.0596,2.06018,2.0596,2.06018,27000000.0
2008-08-18 16:12:00,2.06034,2.06084,2.06034,2.06048,22000000.0
2008-08-18 16:13:00,2.06054,2.06085,2.06054,2.06072,38000000.0
2008-08-18 16:14:00,2.06067,2.06087,2.06067,2.0608,41000000.0
2008-08-18 16:15:00,2.06074,2.06113,2.06074,2.06107,42000000.0
2008-08-18 16:16:00,2.06129,2.06218,2.06129,2.06218,45000000.0
2008-08-18 16:17:00,2.0623,2.0623,2.062,2.06216,22000000.0
2008-08-18 16:18:00,2.06241,2.06246,2.06226,2.0624,49000000.0
2008-08-18 16:19:00,2.06332,2.06407,2.06332,2.06405,27000000.0
2008-08-18 16:20:00,2.06404,2.06404,2.06285,2.06344,52000000.0
2008-08-18 16:21:00,2.06339,2.06339,2.06254,2.06313,37000000.0
2008-08-18 16:22:00,2.063,2.06345,2.063,2.06345,50000000.0
2008-08-18 16:23:00,2.0632,2.0632,2.06299,2.06309,48000000.0
2008-08-18 16:24:00,2.06333,2.06345,2.06325,2.06337,44000000.0
2008-08-18 16:25:00,2.06326,2.06336,2.06304,2.06336,28000000.0
2008-08-18 16:26:00,2.06358,2.06391,2.06358,2.06372,41000000.0
2008-08-18 16:27:00,2.06361,2.06427,2.06361,2.06391,46000000.0
2008-08-18 16:28:00,2.06378,2.06388,2.0637,2.06388,34000000.0
2008-08-18 16:29:00,2.06414,2.06458,2.06414,2.06458,24000000.0
2008-08-18 16:30:00,2.06467,2.06685,2.06467,2.06674,43000000.0
2008-08-18 16:31:00,2.06676,2.0675,2.06676,2.0675,36000000.0
2008-08-18 16:32:00,2.06725,2.06725,2.06658,2.06669,34000000.0
2008-08-18 16:33:00,2.06695,2.06736,2.06695,2.06734,41000000.0
2008-08-18 16:34:00,2.06742,2.06774,2.0674,2.06761,29000000.0
2008-08-18 16:35:00,2.06728,2.06737,2.06697,2.06727,53000000.0
2008-08-18 16:36:00,2.06769,2.06769,2.06721,2.06735,43000000.0
2008-08-18 16:37:00,2.0673,2.0673,2.0668,2.06694,56000000.0
2008-08-18 16:38:00,2.06646,2.06646,2.06624,2.06624,34000000.0
2008-08-18 16:39:00,2.06598,2.06624,2.06598,2.06623,43000000.0
2008-08-18 16:40:00,2.0663,2.06676,2.06626,2.06663,63000000.0
2008-08-18 16:41:00,2.06703,2.06811,2.06703,2.06811,44000000.0
2008-08-18 16:42:00,2.06843,2.06843,2.06812,2.0683,57000000.0
2008-08-18 16:43:00,2.06821,2.06851,2.06821,2.06832,20000000.0
2008-08-18 16:44:00,2.06824,2.0683,2.06807,2.06813,34000000.0
2008-08-18 16:45:00,2.06803,2.06839,2.06772,2.06839,41000000.0
2008-08-18 16:46:00,2.06852,2.06859,2.06769,2.06769,59000000.0
2008-08-18 16:47:00,2.06711,2.06789,2.06711,2.06723,55000000.0
2008-08-18 16:48:00,2.06671,2.06693,2.06665,2.06693,46000000.0
2008-08-18 16:49:00,2.06719,2.06719,2.06688,2.06694,35000000.0
2008-08-18 16:50:00,2.06706,2.06765,2.06706,2.06765,45000000.0
2008-08-18 16:51:00,2.06751,2.06788,2.06751,2.06787,30000000.0
2008-08-18 16:52:00,2.06797,2.06797,2.06749,2.06749,30000000.0
2008-08-18 16:53:00,2.06733,2.06758,2.06724,2.06724,19000000.0
2008-08-18 16:54:00,2.0671,2.06748,2.0671,2.06748,18000000.0
2008-08-18 16:55:00,2.06758,2.06758,2.06706,2.0672,40000000.0
2008-08-18 16:56:00,2.06692,2.06705,2.06681,2.06695,37000000.0
2008-08-18 16:57:00,2.06666,2.06673,2.06615,2.06673,17000000.0
2008-08-18 16:58:00,2.06672,2.06672,2.06654,2.06663,45000000.0
2008-08-18 16:59:00,2.0666,2.0666,2.06618,2.06619,39000000.0
2008-08-18 17:00:00,2.0661,2.067,2.0661,2.067,47000000.0
2008-08-18 17:01:00,2.06692,2.06717,2.0667,2.06688,26000000.0
2008-08-18 17:02:00,2.06683,2.06697,2.06674,2.06675,33000000.0
2008-08-18 17:03:00,2.06674,2.06689,2.06658,2.0666,33000000.0
2008-08-18 17:04:00,2.06661,2.06691,2.06661,2.06691,37000000.0
2008-08-18 17:05:00,2.06712,2.06712,2.06689,2.06709,35000000.0
2008-08-18 17:06:00,2.06698,2.06704,2.06675,2.06697,46000000.0
2008-08-18 17:07:00,2.06692,2.06696,2.0668,2.0669,33000000.0
2008-08-18 17:08:00,2.06663,2.06663,2.06639,2.0666,45000000.0
2008-08-18 17:09:00,2.0666,2.06669,2.06644,2.06654,47000000.0
2008-08-18 17:10:00,2.06673,2.06808,2.0666,2.06808,36000000.0
2008-08-18 17:11:00,2.06844,2.06868,2.06831,2.06831,44000000.0
2008-08-18 17:12:00,2.06824,2.06838,2.0681,2.0681,23000000.0
2008-08-18 17:13:00,2.06817,2.06866,2.06815,2.06862,35000000.0
2008-08-18 17:14:00,2.06825,2.06825,2.06812,2.06813,27000000.0
2008-08-18 17:15:00,2.06807,2.0684,2.06804,2.0684,26000000.0
2008-08-18 17:16:00,2.06858,2.06864,2.06841,2.06846,27000000.0
2008-08-18 17:17:00,2.06738,2.06849,2.06718,2.068,38000000.0
2008-08-18 17:18:00,2.0686,2.0686,2.06841,2.06841,29000000.0
2008-08-18 17:19:00,2.06825,2.06827,2.06818,2.06823,19000000.0
2008-08-18 17:20:00,2.06803,2.06813,2.0677,2.0677,29000000.0
2008-08-18 17:21:00,2.06765,2.06846,2.06765,2.06843,26000000.0
2008-08-18 17:22:00,2.06826,2.06826,2.0676,2.0676,30000000.0
2008-08-18 17:23:00,2.06741,2.06748,2.06739,2.06742,32000000.0
2008-08-18 17:24:00,2.0673,2.06755,2.06709,2.06711,23000000.0
2008-08-18 17:25:00,2.06748,2.0676,2.06711,2.0676,20000000.0
2008-08-18 17:26:00,2.06771,2.06783,2.06765,2.06772,18000000.0
2008-08-18 17:27:00,2.06792,2.06816,2.06792,2.06816,44000000.0
2008-08-18 17:28:00,2.0683,2.06858,2.0683,2.06856,39000000.0
2008-08-18 17:29:00,2.06809,2.06821,2.06794,2.06794,36000000.0
2008-08-18 17:30:00,2.06787,2.06799,2.06784,2.06784,61000000.0
2008-08-18 17:31:00,2.06774,2.06774,2.0673,2.06756,62000000.0
2008-08-18 17:32:00,2.06761,2.06761,2.06739,2.06741,54000000.0
2008-08-18 17:33:00,2.06741,2.06751,2.06725,2.06725,64000000.0
2008-08-18 17:34:00,2.06745,2.06745,2.06691,2.06691,60000000.0
2008-08-18 17:35:00,2.0668,2.06695,2.0666,2.0666,43000000.0
2008-08-18 17:36:00,2.06663,2.06663,2.06637,2.06637,58000000.0
2008-08-18 17:37:00,2.06673,2.06703,2.06668,2.06703,47000000.0
2008-08-18 17:38:00,2.06679,2.06679,2.06619,2.06619,44000000.0
2008-08-18 17:39:00,2.0664,2.06703,2.0664,2.06685,41000000.0
2008-08-18 17:40:00,2.06684,2.06699,2.06684,2.06689,59000000.0
2008-08-18 17:41:00,2.067,2.06774,2.067,2.06774,50000000.0
2008-08-18 17:42:00,2.06791,2.06791,2.06764,2.06764,37000000.0
2008-08-18 17:43:00,2.06744,2.06756,2.06729,2.06756,33000000.0
2008-08-18 17:44:00,2.06727,2.06727,2.06682,2.06715,46000000.0
2008-08-18 17:45:00,2.06671,2.06672,2.06641,2.06641,49000000.0
2008-08-18 17:46:00,2.06643,2.06661,2.06634,2.06634,56000000.0
2008-08-18 17:47:00,2.06637,2.06656,2.06624,2.06638,65000000.0
2008-08-18 17:48:00,2.06621,2.06651,2.06621,2.06644,61000000.0
2008-08-18 17:49:00,2.06647,2.06657,2.06638,2.06641,72000000.0
2008-08-18 17:50:00,2.06654,2.06654,2.06627,2.06635,53000000.0
2008-08-18 17:51:00,2.06635,2.06635,2.06609,2.06609,54000000.0
2008-08-18 17:52:00,2.06618,2.0665,2.06618,2.0665,51000000.0
2008-08-18 17:53:00,2.06648,2.06657,2.06648,2.06657,42000000.0
2008-08-18 17:54:00,2.06646,2.0665,2.06618,2.06618,32000000.0
2008-08-18 17:55:00,2.06619,2.06666,2.06619,2.06649,32000000.0
2008-08-18 17:56:00,2.06666,2.06707,2.06656,2.06657,47000000.0
2008-08-18 17:57:00,2.06697,2.06722,2.06661,2.06661,34000000.0
2008-08-18 17:58:00,2.06659,2.06686,2.06659,2.0667,44000000.0
2008-08-18 17:59:00,2.06684,2.06713,2.06684,2.06713,39000000.0
2008-08-18 18:00:00,2.06708,2.06708,2.06645,2.06645,32000000.0
2008-08-18 18:01:00,2.06667,2.06667,2.06627,2.06648,52000000.0
2008-08-18 18:02:00,2.06669,2.06748,2.06669,2.06748,30000000.0
2008-08-18 18:03:00,2.06755,2.06757,2.06712,2.06712,38000000.0
2008-08-18 18:04:00,2.06702,2.06772,2.06682,2.06772,38000000.0
2008-08-18 18:05:00,2.06763,2.06793,2.06763,2.06787,36000000.0
2008-08-18 18:06:00,2.06795,2.06795,2.06717,2.06717,32000000.0
2008-08-18 18:07:00,2.06764,2.06788,2.06764,2.06788,38000000.0
2008-08-18 18:08:00,2.06816,2.06816,2.06758,2.06758,56000000.0
2008-08-18 18:09:00,2.06778,2.06803,2.06778,2.06798,34000000.0
2008-08-18 18:10:00,2.06778,2.06779,2.06757,2.06757,26000000.0
2008-08-18 18:11:00,2.06742,2.06761,2.06729,2.06761,34000000.0
2008-08-18 18:12:00,2.06777,2.06826,2.06777,2.06826,24000000.0
2008-08-18 18:13:00,2.06827,2.06845,2.06827,2.0683,30000000.0
2008-08-18 18:14:00,2.06819,2.06819,2.0675,2.0675,22000000.0
2008-08-18 18:15:00,2.06746,2.06752,2.06741,2.06752,21000000.0
2008-08-18 18:16:00,2.06749,2.06763,2.0674,2.06755,66000000.0
2008-08-18 18:17:00,2.06762,2.06782,2.06754,2.06782,60000000.0
2008-08-18 18:18:00,2.06743,2.06743,2.06718,2.06718,33000000.0
2008-08-18 18:19:00,2.06719,2.06725,2.06708,2.06722,46000000.0
2008-08-18 18:20:00,2.06727,2.0675,2.0672,2.06731,61000000.0
2008-08-18 18:21:00,2.06732,2.06752,2.06732,2.06745,37000000.0
2008-08-18 18:22:00,2.06731,2.06739,2.06719,2.06736,49000000.0
2008-08-18 18:23:00,2.06709,2.06725,2.06703,2.06722,34000000.0
2008-08-18 18:24:00,2.06728,2.06749,2.06714,2.06736,47000000.0
2008-08-18 18:25:00,2.06728,2.06728,2.06659,2.06659,31000000.0
2008-08-18 18:26:00,2.066,2.06606,2.06596,2.06601,43000000.0
2008-08-18 18:27:00,2.06604,2.06604,2.06582,2.06582,35000000.0
2008-08-18 18:28:00,2.0659,2.0659,2.06517,2.06517,18000000.0
2008-08-18 18:29:00,2.06511,2.06554,2.0651,2.06531,24000000.0
2008-08-18 18:30:00,2.06548,2.0655,2.06525,2.06536,32000000.0
2008-08-18 18:31:00,2.0655,2.06614,2.0655,2.06614,46000000.0
2008-08-18 18:32:00,2.06638,2.067,2.06638,2.067,55000000.0
2008-08-18 18:33:00,2.06739,2.06803,2.06739,2.06769,29000000.0
2008-08-18 18:34:00,2.06765,2.06784,2.06752,2.06759,32000000.0
2008-08-18 18:35:00,2.06756,2.06756,2.06734,2.06743,47000000.0
2008-08-18 18:36:00,2.06741,2.0675,2.06734,2.06739,65000000.0
2008-08-18 18:37:00,2.06753,2.06769,2.06745,2.06769,63000000.0
2008-08-18 18:38:00,2.06777,2.06777,2.06715,2.06715,61000000.0
2008-08-18 18:39:00,2.06668,2.06672,2.06638,2.06638,37000000.0
2008-08-18 18:40:00,2.06649,2.06679,2.06641,2.06674,52000000.0
2008-08-18 18:41:00,2.06665,2.06666,2.06641,2.06662,68000000.0
2008-08-18 18:42:00,2.06662,2.06668,2.06655,2.06668,40000000.0
2008-08-18 18:43:00,2.06676,2.06687,2.0667,2.06687,39000000.0
2008-08-18 18:44:00,2.06688,2.06724,2.0663,2.0663,33000000.0
2008-08-18 18:45:00,2.06615,2.06615,2.06567,2.06567,57000000.0
2008-08-18 18:46:00,2.06549,2.06567,2.06542,2.06557,61000000.0
2008-08-18 18:47:00,2.06554,2.06568,2.06547,2.06562,41000000.0
2008-08-18 18:48:00,2.06562,2.06562,2.06548,2.06555,26000000.0
2008-08-18 18:49:00,2.06528,2.06528,2.06508,2.06526,31000000.0
2008-08-18 18:50:00,2.0653,2.06536,2.06516,2.06536,37000000.0
2008-08-18 18:51:00,2.06543,2.06547,2.06541,2.06547,17000000.0
2008-08-18 18:52:00,2.06541,2.06543,2.06522,2.0653,33000000.0
2008-08-18 18:53:00,2.06528,2.06528,2.06487,2.06517,31000000.0
2008-08-18 18:54:00,2.06515,2.06533,2.06515,2.06533,11000000.0
2008-08-18 18:55:00,2.06528,2.06545,2.06516,2.06527,22000000.0
2008-08-18 18:56:00,2.06523,2.06537,2.06513,2.06523,16000000.0
2008-08-18 18:57:00,2.06528,2.06539,2.06524,2.06524,15000000.0
2008-08-18 18:58:00,2.06525,2.06525,2.06504,2.06504,19000000.0
2008-08-18 18:59:00,2.06498,2.06499,2.06488,2.06489,26000000.0
2008-08-18 19:00:00,2.06491,2.0653,2.06491,2.06515,12000000.0
2008-08-18 19:01:00,2.06503,2.06516,2.06502,2.06504,18000000.0
2008-08-18 19:02:00,2.06511,2.06521,2.06503,2.06521,23000000.0
2008-08-18 19:03:00,2.06533,2.06695,2.06533,2.06695,21000000.0
2008-08-18 19:04:00,2.06733,2.06738,2.06712,2.06712,55000000.0
2008-08-18 19:05:00,2.06708,2.06708,2.06702,2.06702,42000000.0
2008-08-18 19:06:00,2.06717,2.06732,2.06706,2.06707,63000000.0
2008-08-18 19:07:00,2.06699,2.06719,2.06691,2.06697,39000000.0
2008-08-18 19:08:00,2.06689,2.06689,2.06661,2.06661,32000000.0
2008-08-18 19:09:00,2.06623,2.06662,2.06614,2.06645,56000000.0
2008-08-18 19:10:00,2.06659,2.06686,2.06659,2.06686,27000000.0
2008-08-18 19:11:00,2.06681,2.06681,2.06648,2.06658,36000000.0
2008-08-18 19:12:00,2.06653,2.06681,2.06642,2.06681,25000000.0
2008-08-18 19:13:00,2.06674,2.0673,2.06673,2.0673,23000000.0
2008-08-18 19:14:00,2.06752,2.06788,2.06752,2.06753,37000000.0
2008-08-18 19:15:00,2.0669,2.06711,2.0669,2.06692,17000000.0
2008-08-18 19:16:00,2.06681,2.06681,2.06657,2.06657,23000000.0
2008-08-18 19:17:00,2.06657,2.06657,2.06646,2.06652,17000000.0
2008-08-18 19:18:00,2.06646,2.06653,2.06644,2.06653,30000000.0
2008-08-18 19:19:00,2.06645,2.06681,2.06645,2.06666,36000000.0
2008-08-18 19:20:00,2.06655,2.06669,2.06652,2.06664,23000000.0
2008-08-18 19:21:00,2.06662,2.06662,2.06655,2.06655,21000000.0
2008-08-18 19:22:00,2.06669,2.06732,2.06669,2.06726,25000000.0
2008-08-18 19:23:00,2.06727,2.06727,2.06694,2.06705,12000000.0
2008-08-18 19:24:00,2.0668,2.06734,2.0668,2.06734,39000000.0
2008-08-18 19:25:00,2.06759,2.06769,2.06752,2.06763,49000000.0
2008-08-18 19:26:00,2.06768,2.06805,2.06749,2.06802,48000000.0
2008-08-18 19:27:00,2.06789,2.06803,2.06789,2.068,51000000.0
2008-08-18 19:28:00,2.06791,2.06791,2.0676,2.06767,40000000.0
2008-08-18 19:29:00,2.06755,2.06755,2.06719,2.06746,28000000.0
2008-08-18 19:30:00,2.06753,2.06753,2.06716,2.06724,32000000.0
2008-08-18 19:31:00,2.06725,2.06765,2.06725,2.06746,28000000.0
2008-08-18 19:32:00,2.06747,2.06773,2.06745,2.06771,31000000.0
2008-08-18 19:33:00,2.06784,2.06805,2.06784,2.06797,14000000.0
2008-08-18 19:34:00,2.06802,2.06802,2.06756,2.06756,49000000.0
2008-08-18 19:35:00,2.0673,2.06752,2.0673,2.06752,28000000.0
2008-08-18 19:36:00,2.06737,2.06737,2.06713,2.06719,16000000.0
2008-08-18 19:37:00,2.06711,2.06715,2.06698,2.067,26000000.0
2008-08-18 19:38:00,2.06697,2.06702,2.06693,2.06697,18000000.0
2008-08-18 19:39:00,2.0671,2.06719,2.06696,2.06719,13000000.0
2008-08-18 19:40:00,2.06726,2.06732,2.06709,2.0672,16000000.0
2008-08-18 19:41:00,2.06716,2.06723,2.067,2.067,17000000.0
2008-08-18 19:42:00,2.06735,2.06759,2.06734,2.06757,19000000.0
2008-08-18 19:43:00,2.06738,2.06743,2.06728,2.06732,21000000.0
2008-08-18 19:44:00,2.06733,2.06733,2.06704,2.06704,21000000.0
2008-08-18 19:45:00,2.06695,2.06704,2.06678,2.06682,33000000.0
2008-08-18 19:46:00,2.06683,2.06725,2.06683,2.06725,18000000.0
2008-08-18 19:47:00,2.06725,2.0673,2.067,2.067,22000000.0
2008-08-18 19:48:00,2.06663,2.06663,2.06645,2.06647,18000000.0
2008-08-18 19:49:00,2.06629,2.06646,2.06629,2.06646,27000000.0
2008-08-18 19:50:00,2.06653,2.06653,2.06632,2.06633,23000000.0
2008-08-18 19:51:00,2.06624,2.06627,2.06602,2.06603,25000000.0
2008-08-18 19:52:00,2.066,2.06603,2.06592,2.06592,15000000.0
2008-08-18 19:53:00,2.06595,2.06599,2.06592,2.06596,21000000.0
2008-08-18 19:54:00,2.06593,2.06593,2.06575,2.06585,9000000.0
2008-08-18 19:55:00,2.0659,2.0659,2.06549,2.06552,30000000.0
2008-08-18 19:56:00,2.06607,2.06688,2.06607,2.06663,20000000.0
2008-08-18 19:57:00,2.06635,2.06653,2.06635,2.06653,12000000.0
2008-08-18 19:58:00,2.06652,2.06656,2.06648,2.06652,13000000.0
2008-08-18 19:59:00,2.06657,2.06693,2.06657,2.06693,31000000.0
2008-08-18 20:00:00,2.06699,2.06737,2.06697,2.06737,23000000.0
2008-08-18 20:01:00,2.06699,2.06699,2.06668,2.06686,13000000.0
2008-08-18 20:02:00,2.06637,2.06655,2.06589,2.06645,20000000.0
2008-08-18 20:03:00,2.06646,2.06655,2.06646,2.0665,18000000.0
2008-08-18 20:04:00,2.06643,2.0667,2.06642,2.0665,27000000.0
2008-08-18 20:05:00,2.06651,2.06716,2.06651,2.06716,23000000.0
2008-08-18 20:06:00,2.06699,2.06699,2.06672,2.06672,13000000.0
2008-08-18 20:07:00,2.0665,2.06692,2.0665,2.0667,29000000.0
2008-08-18 20:08:00,2.06666,2.06689,2.06663,2.06675,15000000.0
2008-08-18 20:09:00,2.06684,2.06684,2.06657,2.06681,17000000.0
2008-08-18 20:10:00,2.06669,2.06713,2.06643,2.06695,20000000.0
2008-08-18 20:11:00,2.06713,2.06713,2.06664,2.06664,10000000.0
2008-08-18 20:12:00,2.0666,2.06683,2.0666,2.06683,15000000.0
2008-08-18 20:13:00,2.06675,2.06675,2.06599,2.06599,17000000.0
2008-08-18 20:14:00,2.06605,2.06615,2.06598,2.06603,15000000.0
2008-08-18 20:15:00,2.066,2.06614,2.06595,2.06614,10000000.0
2008-08-18 20:16:00,2.06617,2.06633,2.06617,2.06624,22000000.0
2008-08-18 20:17:00,2.0663,2.0663,2.06583,2.06607,17000000.0
2008-08-18 20:18:00,2.06604,2.06621,2.06583,2.06583,24000000.0
2008-08-18 20:19:00,2.06625,2.06676,2.06625,2.06675,9000000.0
2008-08-18 20:20:00,2.06648,2.06657,2.0663,2.06635,14000000.0
2008-08-18 20:21:00,2.06633,2.06633,2.06591,2.06591,7000000.0
2008-08-18 20:22:00,2.06644,2.06698,2.06644,2.06698,12000000.0
2008-08-18 20:23:00,2.06691,2.06703,2.06676,2.06676,8000000.0
2008-08-18 20:24:00,2.0666,2.06681,2.06656,2.06658,15000000.0
2008-08-18 20:25:00,2.06663,2.06663,2.0661,2.06625,16000000.0
2008-08-18 20:26:00,2.06622,2.06641,2.06618,2.06621,22000000.0
2008-08-18 20:27:00,2.06626,2.06628,2.06601,2.06607,11000000.0
2008-08-18 20:28:00,2.06619,2.0663,2.06616,2.06616,7000000.0
2008-08-18 20:29:00,2.06606,2.06616,2.06599,2.06601,20000000.0
2008-08-18 20:30:00,2.06608,2.06614,2.06591,2.06595,27000000.0
2008-08-18 20:31:00,2.06593,2.06629,2.06593,2.06629,17000000.0
2008-08-18 20:32:00,2.0663,2.06636,2.06621,2.06621,20000000.0
2008-08-18 20:33:00,2.06647,2.06692,2.06647,2.06692,14000000.0
2008-08-18 20:34:00,2.06703,2.06704,2.06677,2.06677,28000000.0
2008-08-18 20:35:00,2.06678,2.0669,2.06676,2.06676,23000000.0
2008-08-18 20:36:00,2.06691,2.06691,2.06684,2.06686,11000000.0
2008-08-18 20:37:00,2.06676,2.06676,2.06624,2.06624,7000000.0
2008-08-18 20:38:00,2.06686,2.06691,2.06664,2.06667,10000000.0
2008-08-18 20:39:00,2.06646,2.06656,2.06646,2.06649,9000000.0
2008-08-18 20:40:00,2.06654,2.06665,2.06644,2.0666,7000000.0
2008-08-18 20:41:00,2.06652,2.06652,2.06622,2.06622,8000000.0
2008-08-18 20:42:00,2.06627,2.06638,2.06617,2.06617,15000000.0
2008-08-18 20:43:00,2.06639,2.06651,2.06631,2.0665,12000000.0
2008-08-18 20:44:00,2.06634,2.06645,2.06632,2.06643,7000000.0
2008-08-18 20:45:00,2.06634,2.06634,2.06609,2.06615,12000000.0
2008-08-18 20:46:00,2.06603,2.06603,2.06588,2.06592,9000000.0
2008-08-18 20:47:00,2.06577,2.06577,2.06536,2.06558,11000000.0
2008-08-18 20:48:00,2.06594,2.06676,2.06594,2.06648,11000000.0
2008-08-18 20:49:00,2.06632,2.06641,2.06619,2.06619,18000000.0
2008-08-18 20:50:00,2.06618,2.06618,2.06607,2.06618,8000000.0
2008-08-18 20:51:00,2.06614,2.06622,2.06614,2.06621,18000000.0
2008-08-18 20:52:00,2.06645,2.0666,2.06644,2.06657,15000000.0
2008-08-18 20:53:00,2.06661,2.06682,2.06655,2.06682,8000000.0
2008-08-18 20:54:00,2.06702,2.06713,2.06695,2.06695,10000000.0
2008-08-18 20:55:00,2.06687,2.06687,2.06676,2.06684,8000000.0
2008-08-18 20:56:00,2.06679,2.06679,2.06651,2.06651,8000000.0
2008-08-18 20:57:00,2.06641,2.06641,2.06616,2.06628,18000000.0
2008-08-18 20:58:00,2.06631,2.06654,2.06631,2.06647,14000000.0
2008-08-18 20:59:00,2.0665,2.06682,2.06614,2.06614,8000000.0
2008-08-18 21:00:00,2.066,2.06614,2.06596,2.06613,11000000.0
2008-08-18 21:01:00,2.06626,2.06696,2.06626,2.06696,16000000.0
2008-08-18 21:02:00,2.06705,2.06782,2.06705,2.06774,18000000.0
2008-08-18 21:03:00,2.06784,2.06784,2.06746,2.06755,13000000.0
2008-08-18 21:04:00,2.06747,2.06752,2.06732,2.06732,8000000.0
2008-08-18 21:05:00,2.06737,2.06787,2.06737,2.06787,11000000.0
2008-08-18 21:06:00,2.06781,2.06781,2.06743,2.06743,8000000.0
2008-08-18 21:07:00,2.06759,2.06764,2.06758,2.06759,7000000.0
2008-08-18 21:08:00,2.06763,2.06782,2.06747,2.06747,11000000.0
2008-08-18 21:09:00,2.06695,2.06712,2.06695,2.06712,9000000.0
2008-08-18 21:10:00,2.06732,2.0674,2.06716,2.06723,9000000.0
2008-08-18 21:11:00,2.06731,2.06733,2.06728,2.06728,8000000.0
2008-08-18 21:12:00,2.06723,2.06731,2.06537,2.06726,8000000.0
2008-08-18 21:13:00,2.06747,2.0682,2.06747,2.0682,8000000.0
2008-08-18 21:14:00,2.06833,2.06921,2.06833,2.06921,8000000.0
2008-08-18 21:15:00,2.07007,2.07032,2.07003,2.07015,11000000.0
2008-08-18 21:16:00,2.06995,2.06995,2.06955,2.06973,9000000.0
2008-08-18 21:17:00,2.06913,2.06913,2.06856,2.06856,7000000.0
2008-08-18 21:18:00,2.06825,2.06867,2.06825,2.06867,7000000.0
2008-08-18 21:19:00,2.06827,2.06856,2.06827,2.06856,7000000.0
2008-08-18 21:20:00,2.06877,2.06923,2.06877,2.06923,12000000.0
2008-08-18 21:21:00,2.069,2.06918,2.0689,2.06918,8000000.0
2008-08-18 21:22:00,2.06927,2.06939,2.06927,2.06939,7000000.0
2008-08-18 21:23:00,2.06923,2.06932,2.06918,2.06923,10000000.0
2008-08-18 21:24:00,2.06917,2.06917,2.06904,2.06909,8000000.0
2008-08-18 21:25:00,2.06906,2.06909,2.06901,2.06901,9000000.0
2008-08-18 21:26:00,2.069,2.06901,2.0689,2.06901,17000000.0
2008-08-18 21:27:00,2.06923,2.06927,2.06904,2.06927,31000000.0
2008-08-18 21:28:00,2.06934,2.0695,2.06923,2.06923,20000000.0
2008-08-18 21:29:00,2.06915,2.06953,2.06915,2.06929,11000000.0
2008-08-18 21:30:00,2.06928,2.06937,2.06928,2.06935,9000000.0
2008-08-18 21:31:00,2.06931,2.06958,2.06931,2.06958,7000000.0
2008-08-18 21:32:00,2.06966,2.06966,2.06896,2.06938,8000000.0
2008-08-18 21:33:00,2.06961,2.06977,2.06944,2.06944,7000000.0
2008-08-18 21:34:00,2.06956,2.06964,2.06947,2.06947,10000000.0
2008-08-18 21:35:00,2.06974,2.06984,2.06973,2.06973,11000000.0
2008-08-18 21:36:00,2.06954,2.06954,2.06936,2.06936,11000000.0
2008-08-18 21:37:00,2.06937,2.06937,2.06856,2.06856,10000000.0
2008-08-18 21:38:00,2.06875,2.06889,2.06854,2.06857,26000000.0
2008-08-18 21:39:00,2.06876,2.06887,2.06871,2.06871,18000000.0
2008-08-18 21:40:00,2.06829,2.06829,2.06754,2.06754,12000000.0
2008-08-18 21:41:00,2.06751,2.06773,2.06751,2.06773,13000000.0
2008-08-18 21:42:00,2.06772,2.06776,2.06755,2.06774,7000000.0
2008-08-18 21:43:00,2.06785,2.06791,2.06769,2.06771,11000000.0
2008-08-18 21:44:00,2.0677,2.06798,2.06769,2.06798,18000000.0
2008-08-18 21:45:00,2.06795,2.06838,2.06795,2.06809,10000000.0
2008-08-18 21:46:00,2.06828,2.06907,2.06828,2.06907,15000000.0
2008-08-18 21:47:00,2.06911,2.06911,2.06887,2.06892,10000000.0
2008-08-18 21:48:00,2.06921,2.06943,2.06921,2.0694,7000000.0
2008-08-18 21:49:00,2.06963,2.06985,2.06948,2.06985,8000000.0
2008-08-18 21:50:00,2.07008,2.07045,2.07008,2.07045,10000000.0
2008-08-18 21:51:00,2.07101,2.07145,2.07101,2.07122,8000000.0
2008-08-18 21:52:00,2.07122,2.07134,2.07122,2.0713,10000000.0
2008-08-18 21:53:00,2.07161,2.07184,2.07151,2.07151,8000000.0
2008-08-18 21:54:00,2.07168,2.0718,2.07168,2.07176,9000000.0
2008-08-18 21:55:00,2.07136,2.07174,2.07136,2.07174,11000000.0
2008-08-18 21:56:00,2.07171,2.07171,2.07109,2.07109,22000000.0
2008-08-18 21:57:00,2.0706,2.07123,2.0706,2.07104,13000000.0
2008-08-18 21:58:00,2.07112,2.07141,2.07112,2.07127,16000000.0
2008-08-18 21:59:00,2.07127,2.07135,2.07102,2.07102,25000000.0
2008-08-18 22:00:00,2.07116,2.07119,2.07099,2.07102,12000000.0
2008-08-18 22:01:00,2.07095,2.07095,2.07022,2.07059,19000000.0
2008-08-18 22:02:00,2.07045,2.07049,2.07044,2.07047,11000000.0
2008-08-18 22:03:00,2.07049,2.07049,2.07038,2.07039,33000000.0
2008-08-18 22:04:00,2.07049,2.07049,2.07012,2.07012,11000000.0
2008-08-18 22:05:00,2.07081,2.07081,2.07058,2.07058,16000000.0
2008-08-18 22:06:00,2.07046,2.07051,2.0704,2.0704,8000000.0
2008-08-18 22:07:00,2.07014,2.07014,2.06973,2.06991,15000000.0
2008-08-18 22:08:00,2.06996,2.06996,2.06977,2.06977,30000000.0
2008-08-18 22:09:00,2.06971,2.06994,2.06971,2.06994,13000000.0
2008-08-18 22:10:00,2.06997,2.07001,2.06994,2.06995,8000000.0
2008-08-18 22:11:00,2.06991,2.06991,2.06977,2.06977,11000000.0
2008-08-18 22:12:00,2.06981,2.07092,2.06981,2.07077,15000000.0
2008-08-18 22:13:00,2.0708,2.0708,2.07063,2.07063,10000000.0
2008-08-18 22:14:00,2.07045,2.07053,2.07016,2.07016,13000000.0
2008-08-18 22:15:00,2.07081,2.07087,2.07064,2.07087,9000000.0
2008-08-18 22:16:00,2.0707,2.07082,2.07034,2.07082,8000000.0
2008-08-18 22:17:00,2.07089,2.07089,2.07063,2.07063,16000000.0
2008-08-18 22:18:00,2.07084,2.07108,2.07084,2.07089,9000000.0
2008-08-18 22:19:00,2.07094,2.07094,2.07074,2.07076,9000000.0
2008-08-18 22:20:00,2.07044,2.07062,2.07014,2.07062,7000000.0
2008-08-18 22:21:00,2.07056,2.07059,2.07027,2.07027,11000000.0
2008-08-18 22:22:00,2.07039,2.07055,2.07039,2.07055,11000000.0
2008-08-18 22:23:00,2.07076,2.07076,2.07006,2.07006,15000000.0
2008-08-18 22:24:00,2.06993,2.07007,2.0698,2.0698,10000000.0
2008-08-18 22:25:00,2.0699,2.0699,2.06982,2.06987,8000000.0
2008-08-18 22:26:00,2.0695,2.0695,2.06882,2.06882,8000000.0
2008-08-18 22:27:00,2.06961,2.06968,2.06961,2.06968,10000000.0
2008-08-18 22:28:00,2.06977,2.06983,2.06969,2.06971,10000000.0
2008-08-18 22:29:00,2.06977,2.06986,2.06977,2.06978,7000000.0
2008-08-18 22:30:00,2.0698,2.0699,2.06979,2.06984,11000000.0
2008-08-18 22:31:00,2.06993,2.07001,2.06993,2.06998,22000000.0
2008-08-18 22:32:00,2.06989,2.0699,2.06971,2.06982,7000000.0
2008-08-18 22:33:00,2.06964,2.06972,2.06941,2.06962,38000000.0
2008-08-18 22:34:00,2.06938,2.06969,2.06928,2.06949,47000000.0
2008-08-18 22:35:00,2.06948,2.0695,2.06938,2.06938,27000000.0
2008-08-18 22:36:00,2.06934,2.06951,2.06928,2.06951,26000000.0
2008-08-18 22:37:00,2.06947,2.06947,2.06936,2.06941,28000000.0
2008-08-18 22:38:00,2.06954,2.06972,2.06954,2.06964,15000000.0
2008-08-18 22:39:00,2.06956,2.06956,2.06941,2.06942,11000000.0
2008-08-18 22:40:00,2.06939,2.06953,2.06936,2.06936,9000000.0
2008-08-18 22:41:00,2.06869,2.0693,2.06869,2.06875,16000000.0
2008-08-18 22:42:00,2.06926,2.06926,2.06883,2.06897,9000000.0
2008-08-18 22:43:00,2.06936,2.0696,2.06936,2.0696,11000000.0
2008-08-18 22:44:00,2.06978,2.07038,2.06978,2.07038,8000000.0
2008-08-18 22:45:00,2.07022,2.07022,2.06989,2.06991,12000000.0
2008-08-18 22:46:00,2.06979,2.06979,2.06907,2.06907,9000000.0
2008-08-18 22:47:00,2.06888,2.06914,2.06888,2.0689,16000000.0
2008-08-18 22:48:00,2.06891,2.06902,2.06882,2.06885,11000000.0
2008-08-18 22:49:00,2.06884,2.06924,2.06868,2.06924,12000000.0
2008-08-18 22:50:00,2.06919,2.06919,2.06871,2.06871,16000000.0
2008-08-18 22:51:00,2.06865,2.06898,2.06865,2.06889,10000000.0
2008-08-18 22:52:00,2.06892,2.06923,2.06871,2.06903,10000000.0
2008-08-18 22:53:00,2.06887,2.06887,2.06875,2.06881,8000000.0
2008-08-18 22:54:00,2.06893,2.06914,2.06893,2.06897,13000000.0
2008-08-18 22:55:00,2.06895,2.06913,2.06895,2.06913,9000000.0
2008-08-18 22:56:00,2.06913,2.06913,2.06907,2.06907,8000000.0
2008-08-18 22:57:00,2.06838,2.06848,2.06767,2.06848,7000000.0
2008-08-18 22:58:00,2.06848,2.06848,2.06823,2.06827,7000000.0
2008-08-18 22:59:00,2.06834,2.06872,2.06834,2.06855,9000000.0
2008-08-18 23:00:00,2.06826,2.06839,2.0681,2.0681,12000000.0
2008-08-18 23:01:00,2.06809,2.06818,2.06802,2.06806,9000000.0
2008-08-18 23:02:00,2.068,2.0684,2.06797,2.0684,8000000.0
2008-08-18 23:03:00,2.06855,2.06866,2.06855,2.06866,12000000.0
2008-08-18 23:04:00,2.06897,2.06899,2.0686,2.0686,11000000.0
2008-08-18 23:05:00,2.06807,2.06807,2.06805,2.06805,11000000.0
2008-08-18 23:06:00,2.06858,2.06862,2.06857,2.06861,8000000.0
2008-08-18 23:07:00,2.06857,2.06857,2.0683,2.0683,9000000.0
2008-08-18 23:08:00,2.06827,2.06833,2.06824,2.06833,15000000.0
2008-08-18 23:09:00,2.06842,2.06854,2.06842,2.06851,7000000.0
2008-08-18 23:10:00,2.06868,2.06868,2.06852,2.06853,8000000.0
2008-08-18 23:11:00,2.06858,2.06873,2.06858,2.06873,7000000.0
2008-08-18 23:12:00,2.06879,2.06879,2.06814,2.06837,8000000.0
2008-08-18 23:13:00,2.06744,2.06744,2.06599,2.06659,7000000.0
2008-08-18 23:14:00,2.06684,2.06706,2.06684,2.06698,9000000.0
2008-08-18 23:15:00,2.06682,2.06682,2.0667,2.06673,8000000.0
2008-08-18 23:16:00,2.06676,2.0668,2.06674,2.0668,9000000.0
2008-08-18 23:17:00,2.06679,2.06688,2.0667,2.0667,11000000.0
2008-08-18 23:18:00,2.06675,2.06694,2.06675,2.06694,9000000.0
2008-08-18 23:19:00,2.0669,2.0669,2.06627,2.06627,11000000.0
2008-08-18 23:20:00,2.06621,2.06628,2.06614,2.06616,8000000.0
2008-08-18 23:22:00,2.06607,2.06629,2.06607,2.06613,7000000.0
2008-08-18 23:23:00,2.06617,2.06617,2.06594,2.06599,7000000.0
2008-08-18 23:24:00,2.06594,2.06613,2.06587,2.06612,9000000.0
2008-08-18 23:25:00,2.06635,2.06665,2.06635,2.06665,10000000.0
2008-08-18 23:26:00,2.06674,2.06675,2.06664,2.06674,10000000.0
2008-08-18 23:27:00,2.06685,2.06742,2.06685,2.06742,8000000.0
2008-08-18 23:28:00,2.06739,2.06761,2.06739,2.06757,8000000.0
2008-08-18 23:29:00,2.06765,2.06765,2.06745,2.06745,25000000.0
2008-08-18 23:30:00,2.06751,2.06751,2.0674,2.06742,16000000.0
2008-08-18 23:31:00,2.06734,2.06734,2.06724,2.0673,14000000.0
2008-08-18 23:32:00,2.06726,2.06737,2.06717,2.0672,9000000.0
2008-08-18 23:33:00,2.0669,2.0669,2.06622,2.06622,8000000.0
2008-08-18 23:34:00,2.06614,2.06679,2.06605,2.06679,9000000.0
2008-08-18 23:35:00,2.06713,2.0676,2.06713,2.0676,12000000.0
2008-08-18 23:36:00,2.06792,2.06802,2.06779,2.06789,9000000.0
2008-08-18 23:37:00,2.06776,2.06789,2.06776,2.06787,8000000.0
2008-08-18 23:38:00,2.06772,2.06773,2.06753,2.06773,7000000.0
2008-08-18 23:39:00,2.0676,2.0676,2.06714,2.06721,11000000.0
2008-08-18 23:40:00,2.06753,2.06757,2.06717,2.06719,21000000.0
2008-08-18 23:41:00,2.06746,2.06746,2.06737,2.06738,8000000.0
2008-08-18 23:42:00,2.06731,2.06731,2.06698,2.06698,19000000.0
2008-08-18 23:43:00,2.06699,2.06705,2.06655,2.06655,8000000.0
2008-08-18 23:44:00,2.06622,2.06622,2.06484,2.06484,8000000.0
2008-08-18 23:45:00,2.06546,2.06561,2.06535,2.06538,7000000.0
2008-08-18 23:46:00,2.0655,2.06619,2.0655,2.06619,8000000.0
2008-08-18 23:47:00,2.06661,2.06825,2.06661,2.06811,11000000.0
2008-08-18 23:48:00,2.06788,2.06832,2.06788,2.06832,7000000.0
2008-08-18 23:49:00,2.0687,2.0687,2.06843,2.06852,9000000.0
2008-08-18 23:50:00,2.06869,2.06888,2.06845,2.06845,8000000.0
2008-08-18 23:51:00,2.0683,2.06853,2.0683,2.06853,10000000.0
2008-08-18 23:52:00,2.06812,2.06812,2.06723,2.06723,7000000.0
2008-08-18 23:53:00,2.06751,2.06751,2.06704,2.0672,11000000.0
2008-08-18 23:54:00,2.06723,2.06768,2.06722,2.06722,7000000.0
2008-08-18 23:55:00,2.06719,2.06731,2.06713,2.06731,9000000.0
2008-08-18 23:56:00,2.06676,2.06676,2.06513,2.06591,12000000.0
2008-08-18 23:57:00,2.06677,2.06763,2.06677,2.06763,25000000.0
2008-08-18 23:58:00,2.06769,2.06776,2.06726,2.06726,8000000.0
2008-08-18 23:59:00,2.06748,2.06766,2.0673,2.06743,18000000.0
2008-08-19 00:00:00,2.06745,2.06773,2.06745,2.06745,7000000.0
2008-08-19 00:01:00,2.0675,2.0676,2.06706,2.06706,8000000.0
2008-08-19 00:02:00,2.06726,2.0678,2.06723,2.0678,9000000.0
2008-08-19 00:03:00,2.06783,2.06813,2.06783,2.06813,12000000.0
2008-08-19 00:04:00,2.06838,2.06838,2.06793,2.06793,10000000.0
2008-08-19 00:05:00,2.06781,2.06791,2.06754,2.06786,9000000.0
2008-08-19 00:06:00,2.06773,2.06789,2.06772,2.06789,8000000.0
2008-08-19 00:07:00,2.0678,2.06786,2.06735,2.06752,9000000.0
2008-08-19 00:08:00,2.06671,2.06728,2.06671,2.06728,8000000.0
2008-08-19 00:09:00,2.06781,2.06835,2.06781,2.06835,7000000.0
2008-08-19 00:10:00,2.06805,2.06807,2.06781,2.06781,23000000.0
2008-08-19 00:11:00,2.06779,2.0679,2.06768,2.0679,10000000.0
2008-08-19 00:12:00,2.0681,2.06812,2.06785,2.06812,9000000.0
2008-08-19 00:13:00,2.06809,2.06832,2.06788,2.06788,8000000.0
2008-08-19 00:14:00,2.06789,2.06829,2.06789,2.06829,7000000.0
2008-08-19 00:15:00,2.06812,2.06812,2.06778,2.06778,9000000.0
2008-08-19 00:16:00,2.06777,2.06777,2.06753,2.06753,9000000.0
2008-08-19 00:18:00,2.06739,2.06739,2.06729,2.06729,8000000.0
2008-08-19 00:19:00,2.0683,2.0683,2.0683,2.0683,10000000.0
2008-08-19 00:20:00,2.06753,2.06788,2.06753,2.06778,10000000.0
2008-08-19 00:21:00,2.06788,2.06788,2.06761,2.06767,8000000.0
2008-08-19 00:22:00,2.06748,2.06772,2.06748,2.06755,8000000.0
2008-08-19 00:23:00,2.06875,2.06932,2.06867,2.06885,8000000.0
2008-08-19 00:24:00,2.06851,2.06878,2.06825,2.06878,8000000.0
2008-08-19 00:25:00,2.06877,2.06902,2.06877,2.06902,11000000.0
2008-08-19 00:26:00,2.06916,2.06921,2.06898,2.0692,7000000.0
2008-08-19 00:27:00,2.06901,2.06901,2.06891,2.06893,10000000.0
2008-08-19 00:28:00,2.06896,2.0692,2.06894,2.06894,8000000.0
2008-08-19 00:29:00,2.0688,2.06923,2.0688,2.06899,10000000.0
2008-08-19 00:30:00,2.06908,2.06929,2.06904,2.06929,8000000.0
2008-08-19 00:31:00,2.06917,2.06917,2.06849,2.06849,7000000.0
2008-08-19 00:32:00,2.06806,2.06836,2.06772,2.06836,7000000.0
2008-08-19 00:33:00,2.06886,2.0689,2.06872,2.06879,9000000.0
2008-08-19 00:34:00,2.069,2.06905,2.06854,2.06863,23000000.0
2008-08-19 00:35:00,2.06887,2.06906,2.06887,2.06905,7000000.0
2008-08-19 00:36:00,2.06939,2.06939,2.0691,2.06938,9000000.0
2008-08-19 00:37:00,2.0678,2.07047,2.0678,2.06936,8000000.0
2008-08-19 00:38:00,2.06878,2.06888,2.06865,2.0688,7000000.0
2008-08-19 00:39:00,2.06864,2.06872,2.06862,2.06872,7000000.0
2008-08-19 00:40:00,2.06863,2.06894,2.06863,2.06894,7000000.0
2008-08-19 00:41:00,2.06908,2.06938,2.06906,2.06932,10000000.0
2008-08-19 00:42:00,2.06932,2.0694,2.06916,2.0694,8000000.0
2008-08-19 00:43:00,2.06917,2.06917,2.06867,2.06879,5000000.0
2008-08-19 00:44:00,2.06886,2.06905,2.06844,2.06891,11000000.0
2008-08-19 00:45:00,2.06817,2.06817,2.06707,2.06729,16000000.0
2008-08-19 00:46:00,2.06771,2.06829,2.06771,2.06829,10000000.0
2008-08-19 00:47:00,2.06876,2.06882,2.06834,2.06845,7000000.0
2008-08-19 00:48:00,2.06867,2.06891,2.06867,2.06891,8000000.0
2008-08-19 00:49:00,2.06885,2.06885,2.06837,2.06873,10000000.0
2008-08-19 00:50:00,2.06844,2.06871,2.06844,2.06847,10000000.0
2008-08-19 00:51:00,2.06822,2.06822,2.06757,2.06757,8000000.0
2008-08-19 00:52:00,2.06702,2.06702,2.06677,2.0668,7000000.0
2008-08-19 00:53:00,2.06702,2.06702,2.06662,2.06672,11000000.0
2008-08-19 00:54:00,2.06684,2.06711,2.06673,2.06703,10000000.0
2008-08-19 00:55:00,2.06733,2.06733,2.06702,2.06718,7000000.0
2008-08-19 00:56:00,2.06711,2.06724,2.06703,2.06709,11000000.0
2008-08-19 00:57:00,2.06738,2.06759,2.06733,2.06759,7000000.0
2008-08-19 00:58:00,2.068,2.06808,2.06771,2.06771,10000000.0
2008-08-19 00:59:00,2.06756,2.06787,2.06756,2.06787,7000000.0
2008-08-19 01:00:00,2.06765,2.06802,2.06744,2.06744,19000000.0
2008-08-19 01:01:00,2.06736,2.06753,2.06717,2.06717,12000000.0
2008-08-19 01:02:00,2.06704,2.06734,2.06703,2.06723,8000000.0
2008-08-19 01:03:00,2.06724,2.06724,2.06645,2.06645,7000000.0
2008-08-19 01:04:00,2.06666,2.06701,2.06666,2.06685,8000000.0
2008-08-19 01:05:00,2.06679,2.06689,2.06678,2.06689,7000000.0
2008-08-19 01:06:00,2.06711,2.06786,2.06711,2.06786,8000000.0
2008-08-19 01:07:00,2.06769,2.068,2.06758,2.068,10000000.0
2008-08-19 01:08:00,2.0681,2.06822,2.06795,2.06822,10000000.0
2008-08-19 01:09:00,2.0682,2.06838,2.0682,2.06838,5000000.0
2008-08-19 01:10:00,2.06821,2.06821,2.06775,2.06791,10000000.0
2008-08-19 01:11:00,2.06777,2.06777,2.06752,2.06766,11000000.0
2008-08-19 01:12:00,2.06769,2.06769,2.06757,2.06758,8000000.0
2008-08-19 01:13:00,2.0676,2.06785,2.0676,2.06761,10000000.0
2008-08-19 01:14:00,2.06749,2.06753,2.0673,2.06734,10000000.0
2008-08-19 01:15:00,2.06734,2.06763,2.06734,2.06763,10000000.0
2008-08-19 01:16:00,2.06762,2.06762,2.06743,2.06747,8000000.0
2008-08-19 01:17:00,2.06726,2.06822,2.06726,2.06822,10000000.0
2008-08-19 01:18:00,2.06863,2.06894,2.06863,2.06869,8000000.0
2008-08-19 01:19:00,2.06853,2.06866,2.06814,2.06815,11000000.0
2008-08-19 01:20:00,2.06782,2.06795,2.06746,2.06795,13000000.0
2008-08-19 01:21:00,2.06802,2.06802,2.06787,2.06787,7000000.0
2008-08-19 01:22:00,2.06733,2.06742,2.0673,2.0674,7000000.0
2008-08-19 01:23:00,2.06728,2.06741,2.06723,2.06741,11000000.0
2008-08-19 01:24:00,2.06753,2.06774,2.06706,2.06712,7000000.0
2008-08-19 01:25:00,2.068,2.06816,2.068,2.06804,9000000.0
2008-08-19 01:26:00,2.06834,2.06856,2.06834,2.06856,14000000.0
2008-08-19 01:27:00,2.06844,2.06844,2.06809,2.06813,15000000.0
2008-08-19 01:28:00,2.06794,2.06826,2.06794,2.06826,9000000.0
2008-08-19 01:29:00,2.06826,2.06832,2.06812,2.06832,10000000.0
2008-08-19 01:30:00,2.06829,2.06859,2.06829,2.06859,10000000.0
2008-08-19 01:31:00,2.06868,2.0688,2.06862,2.06862,10000000.0
2008-08-19 01:32:00,2.06814,2.06814,2.06796,2.06807,18000000.0
2008-08-19 01:33:00,2.06795,2.06797,2.06782,2.06782,20000000.0
2008-08-19 01:34:00,2.06778,2.06828,2.06774,2.06813,16000000.0
2008-08-19 01:35:00,2.06832,2.06836,2.0682,2.06836,8000000.0
2008-08-19 01:36:00,2.0685,2.06884,2.0685,2.06884,9000000.0
2008-08-19 01:37:00,2.06883,2.06891,2.06868,2.06891,7000000.0
2008-08-19 01:38:00,2.06888,2.06888,2.06829,2.06829,12000000.0
2008-08-19 01:39:00,2.06849,2.06862,2.06824,2.06824,12000000.0
2008-08-19 01:40:00,2.06813,2.06813,2.06799,2.06799,7000000.0
2008-08-19 01:41:00,2.06805,2.06813,2.06804,2.06804,11000000.0
2008-08-19 01:42:00,2.06812,2.0683,2.06809,2.06809,7000000.0
2008-08-19 01:43:00,2.06803,2.06813,2.06784,2.06808,8000000.0
2008-08-19 01:44:00,2.06816,2.06822,2.06806,2.06806,7000000.0
2008-08-19 01:45:00,2.06807,2.06815,2.06803,2.06813,7000000.0
2008-08-19 01:46:00,2.06799,2.06814,2.06784,2.06791,7000000.0
2008-08-19 01:47:00,2.06816,2.0682,2.06804,2.06811,14000000.0
2008-08-19 01:48:00,2.06817,2.06851,2.06817,2.06834,7000000.0
2008-08-19 01:49:00,2.06846,2.06857,2.06844,2.06847,8000000.0
2008-08-19 01:50:00,2.06844,2.06851,2.06833,2.06851,10000000.0
2008-08-19 01:51:00,2.06865,2.06886,2.0686,2.0686,16000000.0
2008-08-19 01:52:00,2.06848,2.0685,2.06835,2.06835,13000000.0
2008-08-19 01:53:00,2.06832,2.06832,2.06783,2.06783,7000000.0
2008-08-19 01:54:00,2.06862,2.06963,2.06862,2.06963,9000000.0
2008-08-19 01:55:00,2.06945,2.06961,2.06929,2.06942,12000000.0
2008-08-19 01:56:00,2.06971,2.06991,2.06969,2.06987,17000000.0
2008-08-19 01:57:00,2.06981,2.07004,2.06981,2.07004,13000000.0
2008-08-19 01:58:00,2.06991,2.07037,2.06991,2.07037,10000000.0
2008-08-19 01:59:00,2.07042,2.07042,2.06993,2.06993,8000000.0
2008-08-19 02:00:00,2.06995,2.07016,2.06939,2.06942,11000000.0
2008-08-19 02:01:00,2.06866,2.06886,2.06864,2.0687,8000000.0
2008-08-19 02:02:00,2.06902,2.06931,2.06887,2.06887,9000000.0
2008-08-19 02:03:00,2.06897,2.06969,2.06769,2.06959,10000000.0
2008-08-19 02:04:00,2.06924,2.06932,2.06882,2.06882,9000000.0
2008-08-19 02:05:00,2.06848,2.06848,2.06831,2.06843,10000000.0
2008-08-19 02:06:00,2.06837,2.06863,2.06826,2.06863,8000000.0
2008-08-19 02:07:00,2.06946,2.07057,2.06946,2.07057,8000000.0
2008-08-19 02:08:00,2.07044,2.0705,2.0703,2.07035,10000000.0
2008-08-19 02:09:00,2.07004,2.07037,2.07004,2.07019,7000000.0
2008-08-19 02:10:00,2.06962,2.06979,2.06927,2.0695,8000000.0
2008-08-19 02:11:00,2.07007,2.07024,2.07007,2.07011,8000000.0
2008-08-19 02:12:00,2.07011,2.0702,2.06994,2.06994,7000000.0
2008-08-19 02:13:00,2.07004,2.07018,2.06997,2.07018,7000000.0
2008-08-19 02:14:00,2.06984,2.07008,2.06969,2.06969,7000000.0
2008-08-19 02:15:00,2.06968,2.06968,2.06956,2.06966,8000000.0
2008-08-19 02:16:00,2.06987,2.06991,2.06977,2.06987,9000000.0
2008-08-19 02:17:00,2.06998,2.06998,2.06981,2.06989,9000000.0
2008-08-19 02:18:00,2.06996,2.07062,2.06996,2.07062,5000000.0
2008-08-19 02:19:00,2.07072,2.07133,2.07069,2.07133,11000000.0
2008-08-19 02:20:00,2.07189,2.07189,2.07136,2.07136,9000000.0
2008-08-19 02:21:00,2.07113,2.07113,2.0708,2.07082,7000000.0
2008-08-19 02:22:00,2.07072,2.07091,2.07058,2.07091,8000000.0
2008-08-19 02:23:00,2.07103,2.07103,2.07069,2.07096,10000000.0
2008-08-19 02:24:00,2.071,2.071,2.07086,2.07086,8000000.0
2008-08-19 02:25:00,2.07076,2.07077,2.07056,2.07059,11000000.0
2008-08-19 02:26:00,2.07058,2.0706,2.07046,2.07046,7000000.0
2008-08-19 02:27:00,2.0704,2.07076,2.07027,2.0707,9000000.0
2008-08-19 02:28:00,2.07091,2.07105,2.07087,2.07105,7000000.0
2008-08-19 02:29:00,2.07103,2.07129,2.07094,2.07129,7000000.0
2008-08-19 02:30:00,2.07135,2.07135,2.07115,2.0712,10000000.0
2008-08-19 02:31:00,2.0713,2.07141,2.07129,2.07141,8000000.0
2008-08-19 02:32:00,2.07156,2.07189,2.07156,2.07189,7000000.0
2008-08-19 02:33:00,2.0717,2.073,2.0717,2.073,8000000.0
2008-08-19 02:34:00,2.07364,2.0738,2.07316,2.07316,7000000.0
2008-08-19 02:35:00,2.07376,2.07451,2.07376,2.07413,11000000.0
2008-08-19 02:36:00,2.07403,2.07403,2.07371,2.07379,7000000.0
2008-08-19 02:37:00,2.07395,2.07427,2.07395,2.07427,7000000.0
2008-08-19 02:38:00,2.07411,2.07436,2.07405,2.07427,7000000.0
2008-08-19 02:39:00,2.07383,2.07383,2.0735,2.0735,8000000.0
2008-08-19 02:40:00,2.0736,2.07382,2.0736,2.07371,7000000.0
2008-08-19 02:41:00,2.07389,2.07398,2.07383,2.07393,8000000.0
2008-08-19 02:42:00,2.07332,2.07332,2.07289,2.07313,8000000.0
2008-08-19 02:43:00,2.07352,2.07369,2.07338,2.07363,9000000.0
2008-08-19 02:44:00,2.07343,2.07343,2.07313,2.0733,7000000.0
2008-08-19 02:45:00,2.07323,2.07337,2.07315,2.07331,8000000.0
2008-08-19 02:46:00,2.07334,2.07351,2.07334,2.07348,7000000.0
2008-08-19 02:47:00,2.07326,2.07377,2.07326,2.07377,11000000.0
2008-08-19 02:48:00,2.07376,2.07381,2.07316,2.07363,11000000.0
2008-08-19 02:49:00,2.07405,2.07426,2.07389,2.07426,11000000.0
2008-08-19 02:50:00,2.07454,2.07461,2.07421,2.07421,7000000.0
2008-08-19 02:51:00,2.07433,2.07448,2.07422,2.07448,8000000.0
2008-08-19 02:52:00,2.07445,2.07472,2.07445,2.07472,7000000.0
2008-08-19 02:53:00,2.07525,2.07563,2.07525,2.07563,8000000.0
2008-08-19 02:54:00,2.07544,2.07544,2.07504,2.07536,7000000.0
2008-08-19 02:55:00,2.07534,2.07567,2.07522,2.07567,8000000.0
2008-08-19 02:56:00,2.07538,2.07538,2.07499,2.0752,10000000.0
2008-08-19 02:57:00,2.07534,2.07581,2.0752,2.07581,8000000.0
2008-08-19 02:58:00,2.07572,2.07579,2.07551,2.07579,7000000.0
2008-08-19 02:59:00,2.07581,2.07598,2.07553,2.07598,9000000.0
2008-08-19 03:00:00,2.07619,2.07622,2.07577,2.07577,7000000.0
2008-08-19 03:01:00,2.07601,2.07632,2.076,2.07619,8000000.0
2008-08-19 03:02:00,2.07612,2.07632,2.07612,2.07628,8000000.0
2008-08-19 03:03:00,2.07626,2.07626,2.07584,2.07584,7000000.0
2008-08-19 03:04:00,2.07602,2.07623,2.07602,2.07618,7000000.0
2008-08-19 03:05:00,2.07612,2.07617,2.07601,2.07601,8000000.0
2008-08-19 03:06:00,2.07623,2.07647,2.07623,2.07647,10000000.0
2008-08-19 03:07:00,2.07687,2.0769,2.07672,2.07672,8000000.0
2008-08-19 03:08:00,2.07659,2.07672,2.07654,2.07654,7000000.0
2008-08-19 03:09:00,2.07628,2.07647,2.07627,2.07647,8000000.0
2008-08-19 03:10:00,2.07698,2.07698,2.07609,2.07688,10000000.0
2008-08-19 03:11:00,2.07722,2.07731,2.07712,2.07731,10000000.0
2008-08-19 03:12:00,2.07754,2.07758,2.07737,2.07737,7000000.0
2008-08-19 03:13:00,2.07711,2.07754,2.07711,2.07734,11000000.0
2008-08-19 03:14:00,2.07702,2.07702,2.07653,2.07653,8000000.0
2008-08-19 03:15:00,2.07654,2.07671,2.07654,2.07671,7000000.0
2008-08-19 03:16:00,2.07639,2.07676,2.07639,2.07663,8000000.0
2008-08-19 03:17:00,2.0766,2.07673,2.07617,2.07673,11000000.0
2008-08-19 03:18:00,2.07684,2.07684,2.07651,2.07661,10000000.0
2008-08-19 03:19:00,2.07665,2.07672,2.0766,2.0766,7000000.0
2008-08-19 03:20:00,2.07674,2.07681,2.07656,2.0767,10000000.0
2008-08-19 03:21:00,2.07657,2.0767,2.0763,2.07666,7000000.0
2008-08-19 03:22:00,2.07657,2.07669,2.07652,2.07669,8000000.0
2008-08-19 03:23:00,2.0765,2.07698,2.07628,2.07698,7000000.0
2008-08-19 03:24:00,2.07696,2.07748,2.0769,2.07748,10000000.0
2008-08-19 03:25:00,2.0776,2.07762,2.07718,2.07719,8000000.0
2008-08-19 03:26:00,2.07699,2.07714,2.07699,2.07702,7000000.0
2008-08-19 03:27:00,2.07723,2.07735,2.0771,2.07715,8000000.0
2008-08-19 03:28:00,2.07714,2.07742,2.07704,2.07742,8000000.0
2008-08-19 03:29:00,2.07755,2.07789,2.07755,2.07764,11000000.0
2008-08-19 03:30:00,2.07778,2.0787,2.07778,2.07827,8000000.0
2008-08-19 03:31:00,2.07849,2.07934,2.07849,2.07934,9000000.0
2008-08-19 03:32:00,2.07875,2.07875,2.07799,2.07799,9000000.0
2008-08-19 03:33:00,2.0784,2.07864,2.07835,2.07864,7000000.0
2008-08-19 03:34:00,2.07832,2.07832,2.07728,2.07728,9000000.0
2008-08-19 03:35:00,2.07763,2.07774,2.07739,2.07774,10000000.0
2008-08-19 03:36:00,2.07801,2.07829,2.07783,2.07818,8000000.0
2008-08-19 03:37:00,2.07859,2.07859,2.07829,2.07829,9000000.0
2008-08-19 03:38:00,2.07796,2.07796,2.07728,2.07728,7000000.0
2008-08-19 03:39:00,2.07716,2.07716,2.0766,2.0766,8000000.0
2008-08-19 03:40:00,2.07658,2.07658,2.07618,2.07618,11000000.0
2008-08-19 03:41:00,2.07577,2.07577,2.07498,2.07498,10000000.0
2008-08-19 03:42:00,2.07449,2.07486,2.07434,2.07437,9000000.0
2008-08-19 03:43:00,2.0747,2.07553,2.0747,2.07537,7000000.0
2008-08-19 03:44:00,2.07499,2.07538,2.07499,2.07499,8000000.0
2008-08-19 03:45:00,2.07488,2.07529,2.07478,2.07529,8000000.0
2008-08-19 03:46:00,2.07536,2.07538,2.07527,2.07538,8000000.0
2008-08-19 03:47:00,2.07536,2.07546,2.0753,2.0753,7000000.0
2008-08-19 03:48:00,2.07545,2.07556,2.07545,2.07555,11000000.0
2008-08-19 03:49:00,2.07561,2.07576,2.0756,2.07576,8000000.0
2008-08-19 03:50:00,2.07566,2.07577,2.07563,2.07571,7000000.0
2008-08-19 03:51:00,2.0754,2.0754,2.07443,2.07443,9000000.0
2008-08-19 03:52:00,2.07468,2.07482,2.07451,2.07482,8000000.0
2008-08-19 03:53:00,2.07477,2.0748,2.07443,2.07443,10000000.0
2008-08-19 03:54:00,2.07448,2.07454,2.07441,2.07454,11000000.0
2008-08-19 03:55:00,2.07477,2.07505,2.07477,2.07496,7000000.0
2008-08-19 03:56:00,2.07474,2.07494,2.07463,2.07463,10000000.0
2008-08-19 03:57:00,2.07459,2.07522,2.07459,2.07522,8000000.0
2008-08-19 03:58:00,2.07523,2.07539,2.07502,2.07539,8000000.0
2008-08-19 03:59:00,2.0755,2.0755,2.07526,2.07526,7000000.0
2008-08-19 04:00:00,2.07556,2.07556,2.07513,2.07513,9000000.0
2008-08-19 04:01:00,2.07507,2.07556,2.07507,2.07556,7000000.0
2008-08-19 04:02:00,2.07596,2.07596,2.0757,2.0758,8000000.0
2008-08-19 04:03:00,2.0758,2.0767,2.0758,2.0767,8000000.0
2008-08-19 04:04:00,2.07689,2.07716,2.07689,2.07716,10000000.0
2008-08-19 04:05:00,2.0769,2.0769,2.07425,2.07425,9000000.0
2008-08-19 04:06:00,2.07638,2.07638,2.07599,2.076,8000000.0
2008-08-19 04:07:00,2.07608,2.07642,2.07608,2.0761,11000000.0
2008-08-19 04:08:00,2.07664,2.07665,2.07646,2.07646,7000000.0
2008-08-19 04:09:00,2.07644,2.07667,2.07644,2.07667,8000000.0
2008-08-19 04:10:00,2.07665,2.07665,2.0762,2.07634,10000000.0
2008-08-19 04:11:00,2.07631,2.0765,2.07631,2.07639,7000000.0
2008-08-19 04:12:00,2.07632,2.07632,2.07582,2.07627,8000000.0
2008-08-19 04:13:00,2.07612,2.07639,2.07612,2.07616,8000000.0
2008-08-19 04:14:00,2.07626,2.07628,2.07613,2.07613,7000000.0
2008-08-19 04:15:00,2.0761,2.0761,2.07593,2.07593,7000000.0
2008-08-19 04:16:00,2.07612,2.07641,2.07598,2.07641,7000000.0
2008-08-19 04:17:00,2.07663,2.07711,2.07663,2.07711,8000000.0
2008-08-19 04:18:00,2.07777,2.07777,2.0777,2.07775,4000000.0
2008-08-19 04:19:00,2.07781,2.07809,2.07781,2.07809,7000000.0
2008-08-19 04:20:00,2.07797,2.078,2.07771,2.07784,10000000.0
2008-08-19 04:21:00,2.07716,2.07747,2.07716,2.07732,8000000.0
2008-08-19 04:22:00,2.07736,2.07736,2.07699,2.07701,9000000.0
2008-08-19 04:23:00,2.07668,2.07692,2.07668,2.07692,7000000.0
2008-08-19 04:24:00,2.0768,2.07693,2.0767,2.0767,9000000.0
2008-08-19 04:25:00,2.07708,2.07757,2.07708,2.07751,11000000.0
2008-08-19 04:26:00,2.07764,2.07796,2.07764,2.07789,7000000.0
2008-08-19 04:27:00,2.07797,2.07797,2.07763,2.07763,8000000.0
2008-08-19 04:28:00,2.07744,2.07759,2.07743,2.07746,7000000.0
2008-08-19 04:29:00,2.07762,2.0778,2.07742,2.07767,8000000.0
2008-08-19 04:30:00,2.07791,2.07799,2.07774,2.07799,9000000.0
2008-08-19 04:31:00,2.07788,2.07809,2.07788,2.07801,10000000.0
2008-08-19 04:32:00,2.07761,2.07761,2.07738,2.0775,7000000.0
2008-08-19 04:33:00,2.07736,2.07736,2.07687,2.07687,8000000.0
2008-08-19 04:34:00,2.07728,2.07728,2.07703,2.07722,7000000.0
2008-08-19 04:35:00,2.07705,2.07719,2.07701,2.07701,7000000.0
2008-08-19 04:36:00,2.07693,2.07733,2.07693,2.07733,8000000.0
2008-08-19 04:37:00,2.07698,2.07702,2.07694,2.07694,5000000.0
2008-08-19 04:38:00,2.07736,2.07791,2.07732,2.07791,9000000.0
2008-08-19 04:39:00,2.07748,2.07748,2.07664,2.07664,9000000.0
2008-08-19 04:40:00,2.07665,2.07673,2.07646,2.07646,7000000.0
2008-08-19 04:41:00,2.07629,2.07664,2.07629,2.07664,8000000.0
2008-08-19 04:42:00,2.0766,2.07661,2.07631,2.07661,7000000.0
2008-08-19 04:43:00,2.07678,2.07705,2.07656,2.07705,11000000.0
2008-08-19 04:44:00,2.07725,2.07737,2.07717,2.07732,9000000.0
2008-08-19 04:45:00,2.07754,2.07774,2.07748,2.07756,11000000.0
2008-08-19 04:46:00,2.07735,2.07735,2.07682,2.07714,7000000.0
2008-08-19 04:47:00,2.07723,2.07723,2.07648,2.07648,7000000.0
2008-08-19 04:48:00,2.07693,2.07736,2.07693,2.07711,7000000.0
2008-08-19 04:49:00,2.07758,2.07758,2.07719,2.07728,11000000.0
2008-08-19 04:50:00,2.0772,2.07742,2.0772,2.07742,9000000.0
2008-08-19 04:51:00,2.07765,2.07789,2.07765,2.0778,7000000.0
2008-08-19 04:52:00,2.07754,2.07756,2.07733,2.07756,10000000.0
2008-08-19 04:53:00,2.07755,2.07816,2.07755,2.07789,9000000.0
2008-08-19 04:54:00,2.0782,2.0782,2.07768,2.07768,8000000.0
2008-08-19 04:55:00,2.07773,2.07777,2.07756,2.07777,8000000.0
2008-08-19 04:56:00,2.07772,2.07772,2.07754,2.07754,7000000.0
2008-08-19 04:57:00,2.0775,2.07797,2.0775,2.0778,8000000.0
2008-08-19 04:58:00,2.07777,2.07777,2.07762,2.07766,8000000.0
2008-08-19 04:59:00,2.07773,2.0778,2.07761,2.07763,8000000.0
2008-08-19 05:00:00,2.07736,2.07747,2.0773,2.0773,7000000.0
2008-08-19 05:01:00,2.07743,2.07746,2.07716,2.07743,9000000.0
2008-08-19 05:02:00,2.07733,2.07733,2.07713,2.07728,7000000.0
2008-08-19 05:03:00,2.07757,2.07825,2.07757,2.07804,7000000.0
2008-08-19 05:04:00,2.07801,2.07824,2.07801,2.07811,7000000.0
2008-08-19 05:05:00,2.07787,2.07808,2.07787,2.07799,8000000.0
2008-08-19 05:06:00,2.07737,2.07775,2.07737,2.07764,7000000.0
2008-08-19 05:07:00,2.07794,2.07794,2.07733,2.0777,8000000.0
2008-08-19 05:08:00,2.07794,2.07794,2.0777,2.07772,10000000.0
2008-08-19 05:09:00,2.07768,2.07784,2.07759,2.07784,7000000.0
2008-08-19 05:10:00,2.07779,2.07779,2.07762,2.07762,7000000.0
2008-08-19 05:11:00,2.07757,2.07757,2.07704,2.07713,8000000.0
2008-08-19 05:12:00,2.07721,2.07752,2.07721,2.07752,11000000.0
2008-08-19 05:13:00,2.07751,2.07751,2.07714,2.07714,8000000.0
2008-08-19 05:14:00,2.07704,2.07704,2.07642,2.07697,7000000.0
2008-08-19 05:15:00,2.07722,2.07732,2.07722,2.07729,7000000.0
2008-08-19 05:16:00,2.07715,2.0772,2.07684,2.07696,7000000.0
2008-08-19 05:17:00,2.07734,2.07734,2.07717,2.0773,7000000.0
2008-08-19 05:18:00,2.07732,2.07753,2.07721,2.07753,8000000.0
2008-08-19 05:19:00,2.07764,2.07764,2.07747,2.07759,7000000.0
2008-08-19 05:20:00,2.07757,2.07763,2.07754,2.07755,9000000.0
2008-08-19 05:21:00,2.07697,2.07756,2.07697,2.077,8000000.0
2008-08-19 05:22:00,2.0775,2.07763,2.0775,2.07755,7000000.0
2008-08-19 05:23:00,2.07762,2.07762,2.07748,2.0775,10000000.0
2008-08-19 05:24:00,2.07755,2.07758,2.07744,2.07746,8000000.0
2008-08-19 05:25:00,2.07729,2.07733,2.07726,2.07726,7000000.0
2008-08-19 05:26:00,2.07738,2.0775,2.0772,2.07728,7000000.0
2008-08-19 05:27:00,2.07724,2.07737,2.07724,2.07732,8000000.0
2008-08-19 05:28:00,2.07756,2.07768,2.0775,2.0775,9000000.0
2008-08-19 05:29:00,2.07753,2.07753,2.07721,2.07733,7000000.0
2008-08-19 05:30:00,2.07724,2.07724,2.07694,2.07694,10000000.0
2008-08-19 05:31:00,2.07721,2.07721,2.07687,2.07714,8000000.0
2008-08-19 05:32:00,2.07707,2.07707,2.07641,2.07641,8000000.0
2008-08-19 05:33:00,2.07649,2.07668,2.07633,2.07633,9000000.0
2008-08-19 05:34:00,2.07651,2.07672,2.07634,2.07672,8000000.0
2008-08-19 05:35:00,2.07662,2.07662,2.07595,2.07595,7000000.0
2008-08-19 05:36:00,2.07633,2.0765,2.07614,2.0765,9000000.0
2008-08-19 05:37:00,2.07649,2.07649,2.07627,2.07627,7000000.0
2008-08-19 05:38:00,2.07612,2.07669,2.07612,2.07629,9000000.0
2008-08-19 05:39:00,2.07657,2.07657,2.07638,2.07646,7000000.0
2008-08-19 05:40:00,2.07655,2.07675,2.07646,2.07675,7000000.0
2008-08-19 05:41:00,2.07674,2.07674,2.07653,2.07653,8000000.0
2008-08-19 05:42:00,2.07658,2.07687,2.07652,2.07687,7000000.0
2008-08-19 05:43:00,2.07667,2.07667,2.07577,2.07577,9000000.0
2008-08-19 05:44:00,2.07539,2.07539,2.07523,2.07538,5000000.0
2008-08-19 05:45:00,2.07549,2.07578,2.07549,2.07578,11000000.0
2008-08-19 05:46:00,2.07581,2.07581,2.07489,2.07489,7000000.0
2008-08-19 05:47:00,2.07509,2.07516,2.07508,2.07509,8000000.0
2008-08-19 05:48:00,2.07531,2.07552,2.07528,2.07538,9000000.0
2008-08-19 05:49:00,2.0752,2.07531,2.0752,2.0752,8000000.0
2008-08-19 05:50:00,2.07529,2.0755,2.07503,2.0755,9000000.0
2008-08-19 05:51:00,2.07543,2.07605,2.07542,2.07605,8000000.0
2008-08-19 05:52:00,2.07635,2.07635,2.07524,2.07524,8000000.0
2008-08-19 05:53:00,2.0751,2.07525,2.07494,2.07494,7000000.0
2008-08-19 05:54:00,2.07477,2.07511,2.07477,2.07511,10000000.0
2008-08-19 05:55:00,2.07492,2.07512,2.07486,2.07512,9000000.0
2008-08-19 05:56:00,2.0748,2.07493,2.0743,2.07431,11000000.0
2008-08-19 05:57:00,2.07496,2.07567,2.07496,2.07567,8000000.0
2008-08-19 05:58:00,2.07579,2.07601,2.07577,2.07591,9000000.0
2008-08-19 05:59:00,2.07564,2.07577,2.07554,2.07557,10000000.0
2008-08-19 06:00:00,2.07561,2.07618,2.07561,2.0759,8000000.0
2008-08-19 06:01:00,2.07535,2.07535,2.07518,2.07518,7000000.0
2008-08-19 06:02:00,2.07526,2.07527,2.0751,2.07524,7000000.0
2008-08-19 06:03:00,2.07519,2.07563,2.07519,2.07563,8000000.0
2008-08-19 06:04:00,2.07565,2.0757,2.07552,2.07563,7000000.0
2008-08-19 06:05:00,2.07551,2.07557,2.07513,2.07557,7000000.0
2008-08-19 06:06:00,2.07551,2.07551,2.07518,2.07521,7000000.0
2008-08-19 06:07:00,2.07488,2.07488,2.07456,2.07456,7000000.0
2008-08-19 06:08:00,2.07417,2.07454,2.07417,2.07454,7000000.0
2008-08-19 06:09:00,2.07439,2.07446,2.07419,2.07424,8000000.0
2008-08-19 06:10:00,2.0742,2.07432,2.07392,2.07392,8000000.0
2008-08-19 06:11:00,2.07413,2.07413,2.07393,2.07404,8000000.0
2008-08-19 06:12:00,2.07401,2.07402,2.07381,2.07402,8000000.0
2008-08-19 06:13:00,2.07417,2.07417,2.07384,2.07399,8000000.0
2008-08-19 06:14:00,2.07374,2.07385,2.07364,2.07366,10000000.0
2008-08-19 06:15:00,2.07403,2.07403,2.07383,2.07384,8000000.0
2008-08-19 06:16:00,2.074,2.07406,2.074,2.07406,2000000.0
2008-08-19 06:17:00,2.07416,2.07416,2.07383,2.07383,7000000.0
2008-08-19 06:18:00,2.07372,2.07373,2.07339,2.07339,9000000.0
2008-08-19 06:19:00,2.07314,2.07355,2.07314,2.07355,7000000.0
2008-08-19 06:20:00,2.07355,2.07355,2.07313,2.07339,9000000.0
2008-08-19 06:21:00,2.07335,2.07335,2.07303,2.07303,8000000.0
2008-08-19 06:22:00,2.07279,2.07301,2.07256,2.07301,8000000.0
2008-08-19 06:23:00,2.07307,2.07307,2.0726,2.0726,8000000.0
2008-08-19 06:24:00,2.07266,2.07278,2.07253,2.07267,11000000.0
2008-08-19 06:25:00,2.07257,2.07257,2.07238,2.07255,11000000.0
2008-08-19 06:26:00,2.07284,2.07284,2.07236,2.07252,11000000.0
2008-08-19 06:27:00,2.07269,2.07279,2.07267,2.07267,7000000.0
2008-08-19 06:28:00,2.07269,2.07269,2.07253,2.0726,8000000.0
2008-08-19 06:29:00,2.0725,2.0725,2.07232,2.07242,8000000.0
2008-08-19 06:30:00,2.07273,2.07273,2.07239,2.07251,8000000.0
2008-08-19 06:31:00,2.07237,2.07246,2.07222,2.07246,7000000.0
2008-08-19 06:32:00,2.07244,2.07256,2.07227,2.07256,7000000.0
2008-08-19 06:33:00,2.07268,2.07268,2.07257,2.07257,7000000.0
2008-08-19 06:34:00,2.072,2.07203,2.07197,2.07197,7000000.0
2008-08-19 06:35:00,2.07203,2.07278,2.07203,2.07278,11000000.0
2008-08-19 06:36:00,2.07293,2.07331,2.07274,2.07331,7000000.0
2008-08-19 06:37:00,2.07342,2.07371,2.07342,2.07358,10000000.0
2008-08-19 06:38:00,2.07369,2.07369,2.07315,2.07328,10000000.0
2008-08-19 06:39:00,2.07285,2.07285,2.07248,2.07275,11000000.0
2008-08-19 06:40:00,2.07307,2.07307,2.07295,2.07299,8000000.0
2008-08-19 06:41:00,2.07325,2.07328,2.07315,2.0732,7000000.0
2008-08-19 06:42:00,2.07313,2.07313,2.07294,2.0731,5000000.0
2008-08-19 06:43:00,2.07312,2.07324,2.07312,2.0732,7000000.0
2008-08-19 06:44:00,2.07326,2.07331,2.07299,2.07305,8000000.0
2008-08-19 06:45:00,2.07301,2.07304,2.0729,2.07302,8000000.0
2008-08-19 06:46:00,2.07294,2.07332,2.07293,2.07332,10000000.0
2008-08-19 06:47:00,2.07337,2.07349,2.07335,2.07336,8000000.0
2008-08-19 06:48:00,2.07332,2.07346,2.0733,2.0733,7000000.0
2008-08-19 06:49:00,2.07222,2.0723,2.07218,2.07227,8000000.0
2008-08-19 06:50:00,2.07261,2.07265,2.07215,2.07215,10000000.0
2008-08-19 06:51:00,2.0733,2.0733,2.07274,2.07274,10000000.0
2008-08-19 06:52:00,2.07275,2.07286,2.07258,2.07261,8000000.0
2008-08-19 06:53:00,2.07292,2.07305,2.07284,2.07289,8000000.0
2008-08-19 06:54:00,2.07314,2.07321,2.07302,2.07302,3000000.0
2008-08-19 06:55:00,2.07366,2.07388,2.07328,2.07386,7000000.0
2008-08-19 06:56:00,2.07413,2.07413,2.07325,2.07325,8000000.0
2008-08-19 06:57:00,2.07319,2.07345,2.07295,2.07345,7000000.0
2008-08-19 06:58:00,2.07351,2.07351,2.073,2.073,7000000.0
2008-08-19 06:59:00,2.07286,2.07298,2.07281,2.07298,7000000.0
2008-08-19 07:00:00,2.07295,2.07295,2.07273,2.07294,7000000.0
2008-08-19 07:01:00,2.0732,2.07347,2.07294,2.07299,7000000.0
2008-08-19 07:02:00,2.073,2.07325,2.07285,2.07304,9000000.0
2008-08-19 07:03:00,2.07306,2.07306,2.07284,2.073,7000000.0
2008-08-19 07:04:00,2.07312,2.07315,2.07293,2.07299,8000000.0
2008-08-19 07:05:00,2.07278,2.07285,2.07252,2.07266,11000000.0
2008-08-19 07:06:00,2.0727,2.07274,2.07229,2.07242,11000000.0
2008-08-19 07:07:00,2.07233,2.07235,2.07222,2.07231,11000000.0
2008-08-19 07:08:00,2.07222,2.07228,2.072,2.07226,9000000.0
2008-08-19 07:09:00,2.07226,2.07233,2.07213,2.07221,8000000.0
2008-08-19 07:10:00,2.07199,2.07213,2.07196,2.07196,7000000.0
2008-08-19 07:11:00,2.07209,2.07224,2.07202,2.07217,10000000.0
2008-08-19 07:12:00,2.07217,2.07218,2.07202,2.07218,7000000.0
2008-08-19 07:13:00,2.07221,2.07234,2.07217,2.07234,8000000.0
2008-08-19 07:14:00,2.07218,2.07223,2.07211,2.07222,7000000.0
2008-08-19 07:15:00,2.07231,2.07244,2.0723,2.07235,10000000.0
2008-08-19 07:16:00,2.07254,2.07397,2.07254,2.07397,8000000.0
2008-08-19 07:17:00,2.07387,2.07417,2.07362,2.07362,11000000.0
2008-08-19 07:18:00,2.07299,2.07326,2.07251,2.07308,8000000.0
2008-08-19 07:19:00,2.07329,2.07332,2.07318,2.07319,8000000.0
2008-08-19 07:20:00,2.07325,2.07334,2.07301,2.07329,9000000.0
2008-08-19 07:21:00,2.07337,2.07344,2.0733,2.07336,10000000.0
2008-08-19 07:22:00,2.07329,2.07338,2.07318,2.07338,11000000.0
2008-08-19 07:23:00,2.07338,2.07338,2.0731,2.0731,7000000.0
2008-08-19 07:24:00,2.07342,2.07355,2.07338,2.07342,9000000.0
2008-08-19 07:25:00,2.07357,2.07361,2.07349,2.07359,8000000.0
2008-08-19 07:26:00,2.07376,2.07376,2.07327,2.07333,7000000.0
2008-08-19 07:27:00,2.07328,2.07345,2.07328,2.07341,7000000.0
2008-08-19 07:28:00,2.07332,2.07345,2.07292,2.07293,7000000.0
2008-08-19 07:29:00,2.07244,2.07273,2.07244,2.0727,8000000.0
2008-08-19 07:30:00,2.07243,2.07294,2.07243,2.07294,8000000.0
2008-08-19 07:31:00,2.07316,2.07323,2.07257,2.07257,7000000.0
2008-08-19 07:32:00,2.07284,2.0747,2.07284,2.0747,9000000.0
2008-08-19 07:33:00,2.0748,2.0748,2.07406,2.07406,8000000.0
2008-08-19 07:34:00,2.07392,2.07503,2.07392,2.0747,11000000.0
2008-08-19 07:35:00,2.07478,2.07485,2.07477,2.07477,8000000.0
2008-08-19 07:36:00,2.0747,2.07485,2.0747,2.07485,7000000.0
2008-08-19 07:37:00,2.07466,2.07466,2.07428,2.07428,7000000.0
2008-08-19 07:38:00,2.07436,2.07477,2.07428,2.07438,11000000.0
2008-08-19 07:39:00,2.0744,2.07472,2.0744,2.07472,7000000.0
2008-08-19 07:40:00,2.07496,2.07496,2.07384,2.07384,8000000.0
2008-08-19 07:41:00,2.07374,2.07379,2.07366,2.07366,9000000.0
2008-08-19 07:42:00,2.07378,2.07404,2.07363,2.07401,11000000.0
2008-08-19 07:43:00,2.07408,2.07409,2.07393,2.07393,7000000.0
2008-08-19 07:44:00,2.07393,2.07396,2.07364,2.07364,7000000.0
2008-08-19 07:45:00,2.07391,2.07391,2.07377,2.0738,7000000.0
2008-08-19 07:46:00,2.07348,2.07368,2.07348,2.07355,10000000.0
2008-08-19 07:47:00,2.07352,2.07357,2.07319,2.0733,7000000.0
2008-08-19 07:48:00,2.07348,2.07397,2.07347,2.07347,8000000.0
2008-08-19 07:49:00,2.07299,2.07358,2.07296,2.07316,8000000.0
2008-08-19 07:50:00,2.07308,2.07315,2.07258,2.07258,7000000.0
2008-08-19 07:51:00,2.07288,2.07289,2.07243,2.07243,8000000.0
2008-08-19 07:52:00,2.07211,2.07211,2.07131,2.07152,10000000.0
2008-08-19 07:53:00,2.07158,2.07194,2.07158,2.07183,11000000.0
2008-08-19 07:54:00,2.07194,2.07194,2.07087,2.07135,9000000.0
2008-08-19 07:55:00,2.07233,2.07301,2.07233,2.07298,9000000.0
2008-08-19 07:56:00,2.07221,2.07221,2.07164,2.07172,9000000.0
2008-08-19 07:57:00,2.07178,2.07178,2.07135,2.07135,7000000.0
2008-08-19 07:58:00,2.0716,2.07225,2.0716,2.07225,7000000.0
2008-08-19 07:59:00,2.07134,2.07134,2.07091,2.07108,7000000.0
2008-08-19 08:00:00,2.07125,2.07161,2.07103,2.07103,8000000.0
2008-08-19 08:01:00,2.07133,2.07155,2.07104,2.07104,10000000.0
2008-08-19 08:02:00,2.07101,2.07221,2.07101,2.07221,7000000.0
2008-08-19 08:03:00,2.07236,2.07307,2.07236,2.07307,8000000.0
2008-08-19 08:04:00,2.07286,2.07364,2.07286,2.07351,8000000.0
2008-08-19 08:05:00,2.07335,2.07335,2.07286,2.07295,8000000.0
2008-08-19 08:06:00,2.07312,2.07314,2.07289,2.07314,7000000.0
2008-08-19 08:07:00,2.07346,2.07353,2.07287,2.07287,7000000.0
2008-08-19 08:08:00,2.07344,2.07362,2.07335,2.07335,7000000.0
2008-08-19 08:09:00,2.07372,2.07382,2.07348,2.07354,7000000.0
2008-08-19 08:10:00,2.07363,2.07375,2.07354,2.07359,7000000.0
2008-08-19 08:11:00,2.07335,2.07438,2.07335,2.07438,8000000.0
2008-08-19 08:12:00,2.07461,2.07478,2.07442,2.07473,9000000.0
2008-08-19 08:13:00,2.07479,2.07578,2.07479,2.07578,7000000.0
2008-08-19 08:14:00,2.07549,2.07569,2.07541,2.07569,9000000.0
2008-08-19 08:15:00,2.07544,2.07616,2.07518,2.07616,8000000.0
2008-08-19 08:16:00,2.07626,2.07645,2.07573,2.0758,11000000.0
2008-08-19 08:17:00,2.07626,2.07648,2.07622,2.07647,7000000.0
2008-08-19 08:18:00,2.07675,2.07676,2.0761,2.07676,9000000.0
2008-08-19 08:19:00,2.07654,2.07654,2.07577,2.07577,7000000.0
2008-08-19 08:20:00,2.07575,2.0762,2.0756,2.0762,8000000.0
2008-08-19 08:21:00,2.07638,2.07674,2.07638,2.07639,8000000.0
2008-08-19 08:22:00,2.07636,2.07645,2.0762,2.0764,8000000.0
2008-08-19 08:23:00,2.07652,2.07715,2.07647,2.07715,7000000.0
2008-08-19 08:24:00,2.07726,2.07755,2.07709,2.07755,7000000.0
2008-08-19 08:25:00,2.07765,2.07765,2.07716,2.0775,8000000.0
2008-08-19 08:26:00,2.07705,2.07737,2.07705,2.0771,7000000.0
2008-08-19 08:27:00,2.07751,2.07794,2.07748,2.07754,10000000.0
2008-08-19 08:28:00,2.07765,2.07786,2.07724,2.07724,7000000.0
2008-08-19 08:29:00,2.07697,2.07697,2.07666,2.07666,10000000.0
2008-08-19 08:30:00,2.07687,2.07719,2.07682,2.07714,7000000.0
2008-08-19 08:31:00,2.07658,2.07692,2.07658,2.07691,10000000.0
2008-08-19 08:32:00,2.07676,2.07676,2.07626,2.07626,8000000.0
2008-08-19 08:33:00,2.07649,2.07664,2.0762,2.0762,7000000.0
2008-08-19 08:34:00,2.07591,2.07617,2.07567,2.07617,9000000.0
2008-08-19 08:35:00,2.07611,2.07611,2.07566,2.07578,9000000.0
2008-08-19 08:36:00,2.07537,2.07576,2.07527,2.07576,8000000.0
2008-08-19 08:37:00,2.07594,2.07599,2.07567,2.07599,9000000.0
2008-08-19 08:38:00,2.07611,2.07662,2.07611,2.07662,10000000.0
2008-08-19 08:39:00,2.0768,2.0768,2.07641,2.07643,11000000.0
2008-08-19 08:40:00,2.07639,2.07639,2.07621,2.07621,8000000.0
2008-08-19 08:41:00,2.07618,2.0762,2.07603,2.07609,11000000.0
2008-08-19 08:42:00,2.07604,2.07618,2.07583,2.07618,10000000.0
2008-08-19 08:43:00,2.07614,2.07631,2.07609,2.07609,8000000.0
2008-08-19 08:44:00,2.07553,2.07565,2.07531,2.07531,10000000.0
2008-08-19 08:45:00,2.07528,2.07554,2.07528,2.07554,8000000.0
2008-08-19 08:46:00,2.07557,2.07559,2.074,2.07527,8000000.0
2008-08-19 08:47:00,2.07478,2.0748,2.07462,2.0748,7000000.0
2008-08-19 08:48:00,2.07502,2.07516,2.07496,2.07502,10000000.0
2008-08-19 08:49:00,2.07482,2.07482,2.07438,2.07453,11000000.0
2008-08-19 08:50:00,2.07456,2.07456,2.07433,2.07434,7000000.0
2008-08-19 08:51:00,2.07444,2.07458,2.07444,2.07458,8000000.0
2008-08-19 08:52:00,2.07468,2.07501,2.07464,2.07501,9000000.0
2008-08-19 08:53:00,2.07491,2.07491,2.07425,2.07479,8000000.0
2008-08-19 08:54:00,2.07463,2.07463,2.07425,2.07444,8000000.0
2008-08-19 08:55:00,2.07461,2.07461,2.07416,2.07435,8000000.0
2008-08-19 08:56:00,2.07423,2.07455,2.07423,2.07453,7000000.0
2008-08-19 08:57:00,2.07461,2.07468,2.07451,2.07451,8000000.0
2008-08-19 08:58:00,2.07438,2.07466,2.07414,2.07414,7000000.0
2008-08-19 08:59:00,2.07397,2.07397,2.07356,2.07371,7000000.0
2008-08-19 09:00:00,2.07378,2.07383,2.07324,2.07324,8000000.0
2008-08-19 09:01:00,2.07326,2.07418,2.07326,2.07418,9000000.0
2008-08-19 09:02:00,2.07348,2.07352,2.07325,2.07347,10000000.0
2008-08-19 09:03:00,2.07311,2.07338,2.07311,2.07318,7000000.0
2008-08-19 09:04:00,2.07335,2.07356,2.07335,2.07346,7000000.0
2008-08-19 09:05:00,2.07353,2.07386,2.07353,2.07371,7000000.0
2008-08-19 09:06:00,2.07379,2.07382,2.0736,2.0736,11000000.0
2008-08-19 09:07:00,2.07342,2.07342,2.07316,2.07335,8000000.0
2008-08-19 09:08:00,2.07331,2.07387,2.07331,2.07387,5000000.0
2008-08-19 09:09:00,2.07348,2.07348,2.07291,2.0732,11000000.0
2008-08-19 09:10:00,2.07333,2.07362,2.07333,2.07358,7000000.0
2008-08-19 09:11:00,2.07429,2.07448,2.07409,2.07409,9000000.0
2008-08-19 09:12:00,2.07393,2.07437,2.07393,2.07437,8000000.0
2008-08-19 09:13:00,2.07471,2.07484,2.07448,2.07448,9000000.0
2008-08-19 09:14:00,2.07425,2.07443,2.07408,2.07443,11000000.0
2008-08-19 09:15:00,2.0746,2.0746,2.07416,2.07416,7000000.0
2008-08-19 09:16:00,2.0743,2.07443,2.07416,2.07441,8000000.0
2008-08-19 09:17:00,2.07453,2.07483,2.07453,2.07474,11000000.0
2008-08-19 09:18:00,2.07467,2.0748,2.0745,2.0745,8000000.0
2008-08-19 09:19:00,2.07454,2.07454,2.07427,2.07441,7000000.0
2008-08-19 09:20:00,2.07459,2.07513,2.07459,2.07513,7000000.0
2008-08-19 09:21:00,2.07543,2.07565,2.07529,2.07529,8000000.0
2008-08-19 09:22:00,2.07528,2.07533,2.07517,2.07529,8000000.0
2008-08-19 09:23:00,2.07511,2.07548,2.07511,2.07548,7000000.0
2008-08-19 09:24:00,2.07527,2.07561,2.07527,2.07561,8000000.0
2008-08-19 09:25:00,2.07575,2.07575,2.0755,2.07561,7000000.0
2008-08-19 09:26:00,2.0756,2.07676,2.0756,2.07676,11000000.0
2008-08-19 09:27:00,2.07636,2.0771,2.07636,2.0771,11000000.0
2008-08-19 09:28:00,2.07727,2.0776,2.07722,2.0776,9000000.0
2008-08-19 09:29:00,2.07768,2.07805,2.07766,2.07805,8000000.0
2008-08-19 09:30:00,2.07792,2.07792,2.07757,2.07764,7000000.0
2008-08-19 09:31:00,2.07753,2.07753,2.07722,2.07722,7000000.0
2008-08-19 09:32:00,2.07757,2.07757,2.07646,2.07646,7000000.0
2008-08-19 09:33:00,2.07547,2.07589,2.07547,2.07589,8000000.0
2008-08-19 09:34:00,2.07628,2.07628,2.07542,2.07542,7000000.0
2008-08-19 09:35:00,2.07544,2.07574,2.07544,2.07574,10000000.0
2008-08-19 09:36:00,2.07537,2.07573,2.07508,2.07573,8000000.0
2008-08-19 09:37:00,2.07577,2.07577,2.07548,2.07562,11000000.0
2008-08-19 09:38:00,2.07539,2.07551,2.0736,2.07537,11000000.0
2008-08-19 09:39:00,2.07532,2.07556,2.07532,2.07556,7000000.0
2008-08-19 09:40:00,2.07553,2.07626,2.07553,2.07624,9000000.0
2008-08-19 09:41:00,2.07606,2.07606,2.07566,2.07596,8000000.0
2008-08-19 09:42:00,2.07545,2.07572,2.07507,2.07554,10000000.0
2008-08-19 09:43:00,2.07592,2.07623,2.07592,2.07623,11000000.0
2008-08-19 09:44:00,2.07648,2.07703,2.07648,2.07692,8000000.0
2008-08-19 09:45:00,2.07705,2.07712,2.07688,2.07688,7000000.0
2008-08-19 09:46:00,2.07667,2.07667,2.07601,2.07609,11000000.0
2008-08-19 09:47:00,2.07628,2.07648,2.07618,2.07618,9000000.0
2008-08-19 09:48:00,2.07587,2.0759,2.07569,2.0759,7000000.0
2008-08-19 09:49:00,2.07581,2.07652,2.07581,2.07652,11000000.0
2008-08-19 09:50:00,2.07688,2.07688,2.07638,2.07652,8000000.0
2008-08-19 09:51:00,2.07617,2.07617,2.07589,2.076,8000000.0
2008-08-19 09:52:00,2.07602,2.07608,2.07556,2.07587,8000000.0
2008-08-19 09:53:00,2.07595,2.07634,2.07595,2.0761,10000000.0
2008-08-19 09:54:00,2.0762,2.07626,2.07599,2.07599,10000000.0
2008-08-19 09:55:00,2.07627,2.07629,2.07609,2.07609,8000000.0
2008-08-19 09:56:00,2.07596,2.07625,2.07596,2.07606,10000000.0
2008-08-19 09:57:00,2.07584,2.07599,2.07567,2.07567,8000000.0
2008-08-19 09:58:00,2.07525,2.07586,2.07508,2.07586,8000000.0
2008-08-19 09:59:00,2.07607,2.07614,2.07586,2.07607,10000000.0
2008-08-19 10:00:00,2.07622,2.07648,2.07622,2.07643,10000000.0
2008-08-19 10:01:00,2.07663,2.07663,2.07626,2.07635,10000000.0
2008-08-19 10:02:00,2.07637,2.0765,2.07635,2.07645,10000000.0
2008-08-19 10:03:00,2.07642,2.07663,2.07642,2.07663,7000000.0
2008-08-19 10:04:00,2.07673,2.07686,2.07666,2.07678,7000000.0
2008-08-19 10:05:00,2.07667,2.07671,2.07661,2.07668,11000000.0
2008-08-19 10:06:00,2.07682,2.07723,2.07682,2.07723,7000000.0
2008-08-19 10:07:00,2.07707,2.07725,2.07688,2.07719,7000000.0
2008-08-19 10:08:00,2.07737,2.07737,2.07714,2.07714,7000000.0
2008-08-19 10:09:00,2.07719,2.07749,2.07719,2.07745,7000000.0
2008-08-19 10:10:00,2.07746,2.07746,2.07722,2.07722,7000000.0
2008-08-19 10:11:00,2.07716,2.07723,2.07699,2.07723,7000000.0
2008-08-19 10:12:00,2.07716,2.07716,2.07651,2.07667,8000000.0
2008-08-19 10:13:00,2.07659,2.07676,2.07659,2.07666,8000000.0
2008-08-19 10:14:00,2.07632,2.07632,2.07608,2.07626,7000000.0
2008-08-19 10:15:00,2.07622,2.07622,2.07562,2.07582,10000000.0
2008-08-19 10:16:00,2.07594,2.07599,2.07578,2.07599,7000000.0
2008-08-19 10:17:00,2.07564,2.07565,2.0754,2.07552,11000000.0
2008-08-19 10:18:00,2.07544,2.07595,2.07544,2.07569,8000000.0
2008-08-19 10:19:00,2.07552,2.07554,2.07536,2.07554,9000000.0
2008-08-19 10:20:00,2.07575,2.07594,2.07575,2.07594,7000000.0
2008-08-19 10:21:00,2.07585,2.07585,2.07549,2.07549,8000000.0
2008-08-19 10:22:00,2.07523,2.07525,2.07506,2.07525,7000000.0
2008-08-19 10:23:00,2.0752,2.0752,2.07467,2.0747,7000000.0
2008-08-19 10:24:00,2.07497,2.07536,2.07497,2.07536,7000000.0
2008-08-19 10:25:00,2.07583,2.07583,2.07539,2.07575,9000000.0
2008-08-19 10:26:00,2.07581,2.07581,2.07514,2.07514,11000000.0
2008-08-19 10:27:00,2.07461,2.07502,2.07461,2.07502,8000000.0
2008-08-19 10:28:00,2.07514,2.07533,2.07495,2.07517,9000000.0
2008-08-19 10:29:00,2.07533,2.07543,2.07521,2.07526,8000000.0
2008-08-19 10:30:00,2.07523,2.07535,2.07509,2.07514,8000000.0
2008-08-19 10:31:00,2.07525,2.07544,2.07506,2.07509,7000000.0
2008-08-19 10:32:00,2.07479,2.07482,2.07439,2.07482,9000000.0
2008-08-19 10:33:00,2.07479,2.07493,2.07479,2.0748,7000000.0
2008-08-19 10:34:00,2.07511,2.07513,2.07498,2.07513,7000000.0
2008-08-19 10:35:00,2.07486,2.07499,2.07481,2.07495,7000000.0
2008-08-19 10:36:00,2.0747,2.0747,2.07434,2.07449,8000000.0
2008-08-19 10:37:00,2.07444,2.07444,2.07389,2.07389,8000000.0
2008-08-19 10:38:00,2.07405,2.07405,2.07353,2.07354,10000000.0
2008-08-19 10:39:00,2.0736,2.07387,2.0736,2.07385,8000000.0
2008-08-19 10:40:00,2.07374,2.07381,2.07349,2.07349,7000000.0
2008-08-19 10:41:00,2.07363,2.07363,2.07331,2.07334,9000000.0
2008-08-19 10:42:00,2.07318,2.07335,2.07316,2.07329,7000000.0
2008-08-19 10:43:00,2.07357,2.07376,2.07347,2.07376,10000000.0
2008-08-19 10:44:00,2.07385,2.07407,2.07385,2.07406,7000000.0
2008-08-19 10:45:00,2.07405,2.07405,2.0739,2.07393,8000000.0
2008-08-19 10:46:00,2.07383,2.0739,2.07359,2.07367,8000000.0
2008-08-19 10:47:00,2.0741,2.07429,2.07397,2.07405,7000000.0
2008-08-19 10:48:00,2.07395,2.07412,2.07395,2.07412,8000000.0
2008-08-19 10:49:00,2.07432,2.07451,2.07432,2.07446,9000000.0
2008-08-19 10:50:00,2.07414,2.0742,2.07399,2.0742,8000000.0
2008-08-19 10:51:00,2.07417,2.07423,2.07402,2.07402,9000000.0
2008-08-19 10:52:00,2.07411,2.07439,2.07404,2.07437,8000000.0
2008-08-19 10:53:00,2.07452,2.07507,2.07452,2.07507,9000000.0
2008-08-19 10:54:00,2.07504,2.07504,2.07447,2.07454,10000000.0
2008-08-19 10:55:00,2.07443,2.0746,2.07443,2.07456,7000000.0
2008-08-19 10:56:00,2.07446,2.07446,2.07243,2.07432,7000000.0
2008-08-19 10:57:00,2.0747,2.07495,2.0747,2.07479,8000000.0
2008-08-19 10:58:00,2.07498,2.07577,2.07498,2.07577,7000000.0
2008-08-19 10:59:00,2.07587,2.07594,2.0754,2.0754,11000000.0
2008-08-19 11:00:00,2.07648,2.07689,2.07372,2.07372,7000000.0
2008-08-19 11:01:00,2.07532,2.07607,2.0752,2.07607,8000000.0
2008-08-19 11:02:00,2.07593,2.07593,2.07564,2.07564,7000000.0
2008-08-19 11:03:00,2.07548,2.07561,2.0754,2.07543,11000000.0
2008-08-19 11:04:00,2.07526,2.07526,2.0747,2.0747,11000000.0
2008-08-19 11:05:00,2.07467,2.07514,2.07467,2.07493,7000000.0
2008-08-19 11:06:00,2.07458,2.07466,2.07453,2.07453,8000000.0
2008-08-19 11:07:00,2.07415,2.07445,2.07415,2.07431,7000000.0
2008-08-19 11:08:00,2.07439,2.07444,2.07415,2.07415,9000000.0
2008-08-19 11:09:00,2.07457,2.07457,2.07422,2.07428,8000000.0
2008-08-19 11:10:00,2.07407,2.07413,2.07391,2.07391,8000000.0
2008-08-19 11:11:00,2.07424,2.07464,2.07424,2.07464,10000000.0
2008-08-19 11:12:00,2.07473,2.07475,2.07439,2.07443,7000000.0
2008-08-19 11:13:00,2.07436,2.07436,2.07398,2.07424,11000000.0
2008-08-19 11:14:00,2.0741,2.07418,2.07408,2.07409,11000000.0
2008-08-19 11:15:00,2.07441,2.07455,2.07433,2.07434,7000000.0
2008-08-19 11:16:00,2.074,2.074,2.07317,2.07365,7000000.0
2008-08-19 11:17:00,2.07293,2.07307,2.0727,2.07307,7000000.0
2008-08-19 11:18:00,2.07303,2.07324,2.07299,2.07318,10000000.0
2008-08-19 11:19:00,2.0731,2.0731,2.07286,2.07291,11000000.0
2008-08-19 11:20:00,2.07269,2.07319,2.07269,2.07319,8000000.0
2008-08-19 11:21:00,2.07291,2.07291,2.07259,2.07271,7000000.0
2008-08-19 11:22:00,2.07291,2.07308,2.07286,2.07308,8000000.0
2008-08-19 11:23:00,2.07303,2.07303,2.07285,2.07294,8000000.0
2008-08-19 11:24:00,2.07273,2.07273,2.07247,2.07252,7000000.0
2008-08-19 11:25:00,2.0725,2.07274,2.0725,2.07269,8000000.0
2008-08-19 11:26:00,2.07273,2.07282,2.07262,2.07269,11000000.0
2008-08-19 11:27:00,2.07289,2.07294,2.07282,2.07284,8000000.0
2008-08-19 11:28:00,2.07279,2.07303,2.07277,2.07303,7000000.0
2008-08-19 11:29:00,2.0733,2.0733,2.07265,2.07302,8000000.0
2008-08-19 11:30:00,2.07293,2.07294,2.07275,2.07282,7000000.0
2008-08-19 11:31:00,2.07282,2.07291,2.07261,2.07261,11000000.0
2008-08-19 11:32:00,2.07251,2.07251,2.07218,2.07218,11000000.0
2008-08-19 11:33:00,2.07226,2.07226,2.072,2.07212,7000000.0
2008-08-19 11:34:00,2.07229,2.07232,2.0722,2.07222,7000000.0
2008-08-19 11:35:00,2.07213,2.07213,2.07188,2.07188,10000000.0
2008-08-19 11:36:00,2.07195,2.0723,2.07195,2.07223,8000000.0
2008-08-19 11:37:00,2.07214,2.07246,2.07188,2.07246,8000000.0
2008-08-19 11:38:00,2.07213,2.07213,2.07087,2.07087,9000000.0
2008-08-19 11:39:00,2.07044,2.07103,2.07044,2.07103,9000000.0
2008-08-19 11:40:00,2.07075,2.07081,2.06994,2.06998,11000000.0
2008-08-19 11:41:00,2.06921,2.06921,2.06866,2.06876,11000000.0
2008-08-19 11:42:00,2.06878,2.06882,2.06824,2.06848,11000000.0
2008-08-19 11:43:00,2.06846,2.06862,2.06833,2.06849,7000000.0
2008-08-19 11:44:00,2.06887,2.06905,2.06883,2.06883,7000000.0
2008-08-19 11:45:00,2.06869,2.069,2.06869,2.06887,11000000.0
2008-08-19 11:46:00,2.06903,2.06917,2.06874,2.06874,7000000.0
2008-08-19 11:47:00,2.06874,2.06911,2.06874,2.06902,9000000.0
2008-08-19 11:48:00,2.06935,2.06973,2.06935,2.0696,10000000.0
2008-08-19 11:49:00,2.06994,2.06994,2.06958,2.06958,7000000.0
2008-08-19 11:50:00,2.06978,2.06992,2.06958,2.06988,7000000.0
2008-08-19 11:51:00,2.07005,2.0702,2.06952,2.0702,8000000.0
2008-08-19 11:52:00,2.07089,2.0712,2.07089,2.07089,10000000.0
2008-08-19 11:53:00,2.07043,2.07043,2.0696,2.06969,10000000.0
2008-08-19 11:54:00,2.06952,2.06963,2.06947,2.06963,9000000.0
2008-08-19 11:55:00,2.06971,2.0699,2.06971,2.06988,8000000.0
2008-08-19 11:56:00,2.07011,2.07026,2.07011,2.07026,11000000.0
2008-08-19 11:57:00,2.07037,2.07049,2.07036,2.07036,8000000.0
2008-08-19 11:58:00,2.07031,2.07043,2.07028,2.07035,9000000.0
2008-08-19 11:59:00,2.06994,2.06994,2.06922,2.06922,7000000.0
2008-08-19 12:00:00,2.06943,2.06943,2.0691,2.0691,7000000.0
2008-08-19 12:01:00,2.06921,2.06921,2.06858,2.06858,10000000.0
2008-08-19 12:02:00,2.06888,2.06945,2.06888,2.06945,10000000.0
2008-08-19 12:03:00,2.06951,2.06972,2.06951,2.06961,7000000.0
2008-08-19 12:04:00,2.06942,2.06942,2.06889,2.0689,9000000.0
2008-08-19 12:05:00,2.06915,2.06988,2.06915,2.06965,11000000.0
2008-08-19 12:06:00,2.06995,2.0701,2.06989,2.06989,7000000.0
2008-08-19 12:07:00,2.06997,2.06997,2.06974,2.06974,7000000.0
2008-08-19 12:08:00,2.06981,2.07007,2.06981,2.07006,9000000.0
2008-08-19 12:09:00,2.07002,2.07027,2.06988,2.06988,8000000.0
2008-08-19 12:10:00,2.06988,2.06997,2.06973,2.06973,8000000.0
2008-08-19 12:11:00,2.06975,2.07026,2.06975,2.07026,7000000.0
2008-08-19 12:12:00,2.07048,2.07054,2.07024,2.07045,7000000.0
2008-08-19 12:13:00,2.06981,2.06981,2.06911,2.06911,10000000.0
2008-08-19 12:14:00,2.06902,2.06911,2.06895,2.06911,8000000.0
2008-08-19 12:15:00,2.06888,2.06921,2.06887,2.06921,8000000.0
2008-08-19 12:16:00,2.06931,2.06937,2.06909,2.06936,8000000.0
2008-08-19 12:17:00,2.06939,2.06949,2.06934,2.06938,8000000.0
2008-08-19 12:18:00,2.06928,2.06929,2.06915,2.06919,11000000.0
2008-08-19 12:19:00,2.06928,2.06948,2.06928,2.06931,9000000.0
2008-08-19 12:20:00,2.06919,2.06932,2.06906,2.0693,10000000.0
2008-08-19 12:21:00,2.06902,2.06902,2.06691,2.06691,7000000.0
2008-08-19 12:22:00,2.06879,2.06918,2.06879,2.06895,8000000.0
2008-08-19 12:23:00,2.06877,2.06939,2.06877,2.06939,7000000.0
2008-08-19 12:24:00,2.06968,2.06994,2.06968,2.06994,7000000.0
2008-08-19 12:25:00,2.06997,2.07016,2.06966,2.07016,9000000.0
2008-08-19 12:26:00,2.06996,2.07015,2.06996,2.07015,8000000.0
2008-08-19 12:27:00,2.07015,2.07037,2.07006,2.07006,10000000.0
2008-08-19 12:28:00,2.07012,2.07051,2.07012,2.07051,9000000.0
2008-08-19 12:29:00,2.07058,2.07073,2.07052,2.07065,9000000.0
2008-08-19 12:30:00,2.07041,2.07061,2.07038,2.07059,7000000.0
2008-08-19 12:31:00,2.07071,2.07085,2.07063,2.07073,11000000.0
2008-08-19 12:32:00,2.07067,2.07067,2.07004,2.07004,7000000.0
2008-08-19 12:33:00,2.0696,2.06966,2.06949,2.06952,7000000.0
2008-08-19 12:34:00,2.06931,2.06942,2.06913,2.06913,7000000.0
2008-08-19 12:35:00,2.06924,2.06971,2.06924,2.06971,8000000.0
2008-08-19 12:36:00,2.07006,2.07006,2.06975,2.06982,8000000.0
2008-08-19 12:37:00,2.06975,2.0699,2.06975,2.06979,9000000.0
2008-08-19 12:38:00,2.06964,2.06964,2.06911,2.06929,8000000.0
2008-08-19 12:39:00,2.06895,2.06895,2.06866,2.06866,9000000.0
2008-08-19 12:40:00,2.06884,2.06892,2.06779,2.06779,7000000.0
2008-08-19 12:41:00,2.06755,2.0677,2.06752,2.0677,8000000.0
2008-08-19 12:42:00,2.06771,2.06773,2.06754,2.06757,9000000.0
2008-08-19 12:43:00,2.06736,2.0675,2.06708,2.06708,9000000.0
2008-08-19 12:44:00,2.0673,2.06782,2.0673,2.06774,8000000.0
2008-08-19 12:45:00,2.06758,2.06792,2.06737,2.06791,10000000.0
2008-08-19 12:46:00,2.06808,2.06839,2.06795,2.06839,9000000.0
2008-08-19 12:47:00,2.06859,2.06883,2.06855,2.06867,10000000.0
2008-08-19 12:48:00,2.06857,2.06857,2.06728,2.06798,11000000.0
2008-08-19 12:49:00,2.06871,2.06891,2.06871,2.06875,7000000.0
2008-08-19 12:50:00,2.06892,2.06916,2.06874,2.06874,7000000.0
2008-08-19 12:51:00,2.06897,2.06952,2.06897,2.0695,8000000.0
2008-08-19 12:52:00,2.06986,2.06986,2.06924,2.06959,11000000.0
2008-08-19 12:53:00,2.06892,2.06892,2.06838,2.06838,8000000.0
2008-08-19 12:54:00,2.06884,2.06901,2.06881,2.06881,7000000.0
2008-08-19 12:55:00,2.0689,2.06918,2.06876,2.06918,8000000.0
2008-08-19 12:56:00,2.06932,2.06946,2.06881,2.06881,7000000.0
2008-08-19 12:57:00,2.06841,2.06891,2.06828,2.06891,7000000.0
2008-08-19 12:58:00,2.06909,2.06911,2.06884,2.06894,8000000.0
2008-08-19 12:59:00,2.06889,2.06914,2.06889,2.06906,7000000.0
2008-08-19 13:00:00,2.06907,2.06942,2.06907,2.06934,8000000.0
2008-08-19 13:01:00,2.0697,2.07003,2.0697,2.06988,8000000.0
2008-08-19 13:02:00,2.07026,2.07034,2.0701,2.0701,7000000.0
2008-08-19 13:03:00,2.06967,2.06974,2.06957,2.06968,8000000.0
2008-08-19 13:04:00,2.06945,2.06945,2.06934,2.06939,7000000.0
2008-08-19 13:05:00,2.06938,2.06969,2.06937,2.06937,8000000.0
2008-08-19 13:06:00,2.06948,2.0695,2.06934,2.0695,7000000.0
2008-08-19 13:07:00,2.06953,2.06968,2.06928,2.06932,7000000.0
2008-08-19 13:08:00,2.06908,2.0693,2.06908,2.0693,10000000.0
2008-08-19 13:09:00,2.06934,2.06938,2.06891,2.06891,7000000.0
2008-08-19 13:10:00,2.06929,2.06929,2.06905,2.06925,9000000.0
2008-08-19 13:11:00,2.0694,2.06952,2.06918,2.06952,8000000.0
2008-08-19 13:12:00,2.06952,2.06961,2.06927,2.06939,8000000.0
2008-08-19 13:13:00,2.06929,2.06945,2.06926,2.06945,9000000.0
2008-08-19 13:14:00,2.06946,2.06958,2.06935,2.06951,7000000.0
2008-08-19 13:15:00,2.06903,2.06909,2.0689,2.06909,8000000.0
2008-08-19 13:16:00,2.06909,2.0692,2.06901,2.0692,8000000.0
2008-08-19 13:17:00,2.06937,2.0695,2.06922,2.06946,9000000.0
2008-08-19 13:18:00,2.06925,2.06929,2.06913,2.06919,10000000.0
2008-08-19 13:19:00,2.06907,2.06907,2.06883,2.06901,8000000.0
2008-08-19 13:20:00,2.06892,2.06892,2.0687,2.0687,8000000.0
2008-08-19 13:21:00,2.06849,2.06849,2.06823,2.06845,7000000.0
2008-08-19 13:22:00,2.06885,2.06914,2.06872,2.06914,11000000.0
2008-08-19 13:23:00,2.06904,2.06917,2.06896,2.06896,8000000.0
2008-08-19 13:24:00,2.06921,2.06921,2.06905,2.06905,7000000.0
2008-08-19 13:25:00,2.06905,2.06938,2.06905,2.06938,11000000.0
2008-08-19 13:26:00,2.06951,2.06964,2.06946,2.06954,10000000.0
2008-08-19 13:27:00,2.06942,2.06967,2.06941,2.06941,8000000.0
2008-08-19 13:28:00,2.06926,2.0693,2.06914,2.0692,21000000.0
2008-08-19 13:29:00,2.06927,2.06976,2.06927,2.06976,17000000.0
2008-08-19 13:30:00,2.06981,2.06981,2.06954,2.06957,7000000.0
2008-08-19 13:31:00,2.06961,2.06971,2.06958,2.06971,9000000.0
2008-08-19 13:32:00,2.06958,2.06958,2.06846,2.06846,14000000.0
2008-08-19 13:33:00,2.06854,2.06854,2.06797,2.06797,14000000.0
2008-08-19 13:34:00,2.06778,2.06877,2.06778,2.06877,31000000.0
2008-08-19 13:35:00,2.06879,2.06879,2.06861,2.06861,17000000.0
2008-08-19 13:36:00,2.06852,2.06852,2.06845,2.06845,24000000.0
2008-08-19 13:37:00,2.0685,2.06854,2.0685,2.06851,10000000.0
2008-08-19 13:38:00,2.06853,2.06857,2.06833,2.06842,18000000.0
2008-08-19 13:39:00,2.06847,2.06858,2.06839,2.06849,15000000.0
2008-08-19 13:40:00,2.06851,2.06912,2.06851,2.06912,29000000.0
2008-08-19 13:41:00,2.06919,2.06937,2.06914,2.06922,13000000.0
2008-08-19 13:42:00,2.06979,2.07005,2.06979,2.06992,8000000.0
2008-08-19 13:43:00,2.07003,2.07003,2.0698,2.0698,10000000.0
2008-08-19 13:44:00,2.06982,2.07004,2.06979,2.06993,26000000.0
2008-08-19 13:45:00,2.06995,2.06998,2.06978,2.06982,22000000.0
2008-08-19 13:46:00,2.06976,2.07017,2.06976,2.07011,19000000.0
2008-08-19 13:47:00,2.07071,2.07071,2.0695,2.06983,17000000.0
2008-08-19 13:48:00,2.06967,2.06987,2.0693,2.0693,22000000.0
2008-08-19 13:49:00,2.06921,2.06986,2.06893,2.06921,24000000.0
2008-08-19 13:50:00,2.06964,2.07017,2.06964,2.07017,15000000.0
2008-08-19 13:51:00,2.07015,2.07026,2.07008,2.07016,22000000.0
2008-08-19 13:52:00,2.0704,2.07044,2.07002,2.07034,32000000.0
2008-08-19 13:53:00,2.07031,2.07043,2.07027,2.07035,28000000.0
2008-08-19 13:54:00,2.07082,2.07082,2.07047,2.07047,31000000.0
2008-08-19 13:55:00,2.0705,2.0706,2.0705,2.0706,20000000.0
2008-08-19 13:56:00,2.07049,2.07049,2.07006,2.07034,24000000.0
2008-08-19 13:57:00,2.07032,2.07032,2.07,2.07005,34000000.0
2008-08-19 13:58:00,2.07012,2.07012,2.07002,2.07002,16000000.0
2008-08-19 13:59:00,2.07049,2.07049,2.06855,2.06855,30000000.0
2008-08-19 14:00:00,2.06849,2.06851,2.06832,2.06835,39000000.0
2008-08-19 14:01:00,2.06863,2.06874,2.06764,2.06865,30000000.0
2008-08-19 14:02:00,2.0687,2.0687,2.06857,2.06857,19000000.0
2008-08-19 14:03:00,2.06899,2.06916,2.06875,2.06875,23000000.0
2008-08-19 14:04:00,2.06848,2.06848,2.06728,2.0674,33000000.0
2008-08-19 14:05:00,2.06776,2.06791,2.06769,2.06791,28000000.0
2008-08-19 14:06:00,2.06787,2.06793,2.06774,2.06778,31000000.0
2008-08-19 14:07:00,2.06765,2.06765,2.06728,2.06735,31000000.0
2008-08-19 14:08:00,2.06726,2.06728,2.06709,2.06714,27000000.0
2008-08-19 14:09:00,2.06725,2.06756,2.06725,2.06746,27000000.0
2008-08-19 14:10:00,2.06744,2.06765,2.06737,2.06765,24000000.0
2008-08-19 14:11:00,2.0675,2.06764,2.06739,2.06764,21000000.0
2008-08-19 14:12:00,2.06764,2.06777,2.06758,2.06759,22000000.0
2008-08-19 14:13:00,2.06772,2.06777,2.06763,2.06765,13000000.0
2008-08-19 14:14:00,2.06749,2.06749,2.06717,2.06728,21000000.0
2008-08-19 14:15:00,2.06771,2.06778,2.06694,2.06694,25000000.0
2008-08-19 14:16:00,2.06684,2.06731,2.06684,2.06718,26000000.0
2008-08-19 14:17:00,2.06712,2.06733,2.06701,2.06701,32000000.0
2008-08-19 14:18:00,2.06681,2.06701,2.06666,2.06666,27000000.0
2008-08-19 14:19:00,2.06652,2.06657,2.06644,2.06645,35000000.0
2008-08-19 14:20:00,2.06624,2.06671,2.06624,2.06671,32000000.0
2008-08-19 14:21:00,2.06712,2.06712,2.06691,2.067,39000000.0
2008-08-19 14:22:00,2.06692,2.06693,2.06672,2.06682,22000000.0
2008-08-19 14:23:00,2.06663,2.06686,2.06618,2.06653,40000000.0
2008-08-19 14:24:00,2.0669,2.06709,2.06667,2.06709,10000000.0
2008-08-19 14:25:00,2.06661,2.0667,2.0665,2.06659,35000000.0
2008-08-19 14:26:00,2.06655,2.06658,2.06643,2.0665,18000000.0
2008-08-19 14:27:00,2.06628,2.06634,2.0661,2.06615,28000000.0
2008-08-19 14:28:00,2.06614,2.06617,2.06594,2.06608,21000000.0
2008-08-19 14:29:00,2.06603,2.06604,2.06567,2.06596,16000000.0
2008-08-19 14:30:00,2.06556,2.06577,2.06504,2.06515,25000000.0
2008-08-19 14:31:00,2.06496,2.06577,2.0647,2.06577,26000000.0
2008-08-19 14:32:00,2.06623,2.06673,2.06617,2.06645,32000000.0
2008-08-19 14:33:00,2.06534,2.06534,2.06452,2.06452,20000000.0
2008-08-19 14:34:00,2.06477,2.06516,2.06477,2.06516,25000000.0
2008-08-19 14:35:00,2.06529,2.06576,2.0652,2.06565,23000000.0
2008-08-19 14:36:00,2.06558,2.06558,2.06521,2.06533,11000000.0
2008-08-19 14:37:00,2.0656,2.0656,2.06486,2.06486,41000000.0
2008-08-19 14:38:00,2.06485,2.06499,2.06442,2.06442,54000000.0
2008-08-19 14:39:00,2.06459,2.06459,2.06421,2.06423,36000000.0
2008-08-19 14:40:00,2.0641,2.06445,2.0641,2.06437,36000000.0
2008-08-19 14:41:00,2.0649,2.06635,2.0649,2.06635,41000000.0
2008-08-19 14:42:00,2.06693,2.06693,2.06671,2.06693,19000000.0
2008-08-19 14:43:00,2.06635,2.0666,2.06629,2.06635,20000000.0
2008-08-19 14:44:00,2.06736,2.0678,2.06736,2.06778,25000000.0
2008-08-19 14:45:00,2.06795,2.06907,2.06795,2.06907,33000000.0
2008-08-19 14:46:00,2.06922,2.06922,2.06854,2.06854,11000000.0
2008-08-19 14:47:00,2.06773,2.06813,2.06757,2.06813,7000000.0
2008-08-19 14:48:00,2.06833,2.06833,2.06819,2.06819,21000000.0
2008-08-19 14:49:00,2.06811,2.06827,2.06755,2.06755,32000000.0
2008-08-19 14:50:00,2.0674,2.06746,2.06718,2.06723,33000000.0
2008-08-19 14:51:00,2.06722,2.06722,2.06711,2.06711,37000000.0
2008-08-19 14:52:00,2.06731,2.06779,2.06731,2.06779,17000000.0
2008-08-19 14:53:00,2.06809,2.0681,2.06794,2.06801,22000000.0
2008-08-19 14:54:00,2.06778,2.06778,2.06708,2.06708,17000000.0
2008-08-19 14:55:00,2.06709,2.06744,2.06709,2.06738,7000000.0
2008-08-19 14:56:00,2.06724,2.06728,2.0668,2.0668,21000000.0
2008-08-19 14:57:00,2.06684,2.06738,2.06684,2.06738,12000000.0
2008-08-19 14:58:00,2.0673,2.06825,2.0673,2.06825,31000000.0
2008-08-19 14:59:00,2.06825,2.06898,2.06825,2.06896,20000000.0
2008-08-19 15:00:00,2.06914,2.06925,2.06906,2.06908,32000000.0
2008-08-19 15:01:00,2.06895,2.06895,2.06846,2.06846,14000000.0
2008-08-19 15:02:00,2.06809,2.0685,2.06809,2.0683,26000000.0
2008-08-19 15:03:00,2.06838,2.0685,2.06799,2.06799,30000000.0
2008-08-19 15:04:00,2.06814,2.06862,2.06814,2.06828,29000000.0
2008-08-19 15:05:00,2.06791,2.06831,2.06791,2.06814,28000000.0
2008-08-19 15:06:00,2.06819,2.06819,2.06775,2.06815,16000000.0
2008-08-19 15:07:00,2.06862,2.06862,2.06746,2.06746,26000000.0
2008-08-19 15:08:00,2.06721,2.06755,2.06721,2.06744,25000000.0
2008-08-19 15:09:00,2.06732,2.06804,2.06732,2.06804,34000000.0
2008-08-19 15:10:00,2.06812,2.06836,2.0679,2.0679,36000000.0
2008-08-19 15:11:00,2.06754,2.0678,2.06754,2.06779,27000000.0
2008-08-19 15:12:00,2.06781,2.06811,2.06714,2.06729,26000000.0
2008-08-19 15:13:00,2.06732,2.06763,2.06717,2.06717,41000000.0
2008-08-19 15:14:00,2.06762,2.06784,2.06762,2.06784,30000000.0
2008-08-19 15:15:00,2.06727,2.06727,2.067,2.067,21000000.0
2008-08-19 15:16:00,2.06714,2.068,2.06704,2.068,9000000.0
2008-08-19 15:17:00,2.06814,2.06818,2.06771,2.06771,26000000.0
2008-08-19 15:18:00,2.06781,2.0679,2.06774,2.0679,10000000.0
2008-08-19 15:19:00,2.06759,2.06759,2.06704,2.06707,16000000.0
2008-08-19 15:20:00,2.06722,2.0676,2.0672,2.0676,20000000.0
2008-08-19 15:21:00,2.06794,2.06801,2.06792,2.06801,12000000.0
2008-08-19 15:22:00,2.06793,2.06796,2.06778,2.06778,22000000.0
2008-08-19 15:23:00,2.06753,2.06807,2.06725,2.06725,36000000.0
2008-08-19 15:24:00,2.06732,2.06793,2.06732,2.06793,20000000.0
2008-08-19 15:25:00,2.06826,2.06839,2.06816,2.06816,14000000.0
2008-08-19 15:26:00,2.06802,2.06803,2.06779,2.06779,40000000.0
2008-08-19 15:27:00,2.06808,2.06864,2.06808,2.06856,32000000.0
2008-08-19 15:28:00,2.06824,2.06824,2.06793,2.06793,55000000.0
2008-08-19 15:29:00,2.06821,2.06913,2.06637,2.06637,47000000.0
2008-08-19 15:30:00,2.06615,2.06819,2.06605,2.06819,71000000.0
2008-08-19 15:31:00,2.06845,2.0685,2.06836,2.0685,58000000.0
2008-08-19 15:32:00,2.06834,2.06834,2.06825,2.06831,25000000.0
2008-08-19 15:33:00,2.06822,2.06822,2.06772,2.06772,32000000.0
2008-08-19 15:34:00,2.06781,2.06841,2.06781,2.06841,22000000.0
2008-08-19 15:35:00,2.06886,2.06894,2.06865,2.0688,30000000.0
2008-08-19 15:36:00,2.06869,2.06869,2.06819,2.06826,23000000.0
2008-08-19 15:37:00,2.06764,2.0682,2.06764,2.0682,24000000.0
2008-08-19 15:38:00,2.06829,2.06829,2.06789,2.06827,61000000.0
2008-08-19 15:39:00,2.06863,2.06863,2.06778,2.06778,40000000.0
2008-08-19 15:40:00,2.06788,2.06802,2.06724,2.06724,37000000.0
2008-08-19 15:41:00,2.06742,2.06742,2.0671,2.06726,43000000.0
2008-08-19 15:42:00,2.06731,2.06744,2.06727,2.06727,41000000.0
2008-08-19 15:43:00,2.06731,2.06731,2.0672,2.06726,30000000.0
2008-08-19 15:44:00,2.06726,2.06726,2.06673,2.06673,29000000.0
2008-08-19 15:45:00,2.06646,2.06647,2.06629,2.06629,36000000.0
2008-08-19 15:46:00,2.06613,2.06639,2.06613,2.06639,24000000.0
2008-08-19 15:47:00,2.0663,2.06641,2.06595,2.06595,31000000.0
2008-08-19 15:48:00,2.06574,2.06576,2.06546,2.06549,33000000.0
2008-08-19 15:49:00,2.06511,2.06511,2.0641,2.0641,25000000.0
2008-08-19 15:50:00,2.06416,2.06416,2.06347,2.06347,11000000.0
2008-08-19 15:51:00,2.0631,2.06335,2.06306,2.06307,37000000.0
2008-08-19 15:52:00,2.06284,2.06284,2.0621,2.06246,23000000.0
2008-08-19 15:53:00,2.06277,2.06313,2.06277,2.06313,15000000.0
2008-08-19 15:54:00,2.06284,2.06284,2.06259,2.06274,26000000.0
2008-08-19 15:55:00,2.06328,2.06369,2.06328,2.06358,33000000.0
2008-08-19 15:56:00,2.0636,2.06377,2.06354,2.06354,36000000.0
2008-08-19 15:57:00,2.06361,2.0637,2.06361,2.06369,34000000.0
2008-08-19 15:58:00,2.06368,2.06389,2.06368,2.06378,24000000.0
2008-08-19 15:59:00,2.06379,2.06389,2.06373,2.06389,23000000.0
2008-08-19 16:00:00,2.06352,2.06365,2.06281,2.06281,51000000.0
2008-08-19 16:01:00,2.0626,2.06307,2.06196,2.06297,31000000.0
2008-08-19 16:02:00,2.06292,2.06336,2.06142,2.06322,29000000.0
2008-08-19 16:03:00,2.06308,2.06327,2.06236,2.06251,51000000.0
2008-08-19 16:04:00,2.06253,2.0631,2.06253,2.0631,38000000.0
2008-08-19 16:05:00,2.06317,2.06317,2.06218,2.06306,37000000.0
2008-08-19 16:06:00,2.06284,2.06357,2.06225,2.06313,33000000.0
2008-08-19 16:07:00,2.0632,2.06343,2.0632,2.06343,37000000.0
2008-08-19 16:08:00,2.06325,2.06325,2.06068,2.06205,37000000.0
2008-08-19 16:09:00,2.06235,2.06357,2.06235,2.06317,44000000.0
2008-08-19 16:10:00,2.0631,2.0631,2.0614,2.06205,41000000.0
2008-08-19 16:11:00,2.06233,2.06233,2.06183,2.06183,27000000.0
2008-08-19 16:12:00,2.06147,2.06287,2.06119,2.06195,22000000.0
2008-08-19 16:13:00,2.06186,2.06239,2.06073,2.06148,38000000.0
2008-08-19 16:14:00,2.06182,2.06212,2.06182,2.06212,41000000.0
2008-08-19 16:15:00,2.06239,2.06243,2.06227,2.06243,42000000.0
2008-08-19 16:16:00,2.06231,2.06248,2.06228,2.06235,45000000.0
2008-08-19 16:17:00,2.06061,2.06215,2.06061,2.0612,22000000.0
2008-08-19 16:18:00,2.06239,2.0626,2.06239,2.06258,49000000.0
2008-08-19 16:19:00,2.06254,2.0627,2.06245,2.06267,27000000.0
2008-08-19 16:20:00,2.06277,2.06292,2.06277,2.06292,52000000.0
2008-08-19 16:21:00,2.06295,2.06351,2.0628,2.06351,37000000.0
2008-08-19 16:22:00,2.06361,2.06382,2.06352,2.06382,50000000.0
2008-08-19 16:23:00,2.06412,2.0645,2.06412,2.06431,48000000.0
2008-08-19 16:24:00,2.06433,2.06433,2.06401,2.06406,44000000.0
2008-08-19 16:25:00,2.06406,2.06428,2.06368,2.06368,28000000.0
2008-08-19 16:26:00,2.0639,2.06401,2.0639,2.06401,41000000.0
2008-08-19 16:27:00,2.0644,2.06449,2.06438,2.06449,46000000.0
2008-08-19 16:28:00,2.06409,2.06417,2.06379,2.06417,34000000.0
2008-08-19 16:29:00,2.06427,2.06442,2.0641,2.0641,24000000.0
2008-08-19 16:30:00,2.06398,2.06407,2.06387,2.06407,43000000.0
2008-08-19 16:31:00,2.06404,2.06404,2.06365,2.06367,36000000.0
2008-08-19 16:32:00,2.06334,2.06348,2.06326,2.06342,34000000.0
2008-08-19 16:33:00,2.06341,2.06341,2.06243,2.06256,41000000.0
2008-08-19 16:34:00,2.0624,2.0624,2.06212,2.06227,29000000.0
2008-08-19 16:35:00,2.0625,2.0627,2.06199,2.06243,53000000.0
2008-08-19 16:36:00,2.06216,2.0623,2.06182,2.0623,43000000.0
2008-08-19 16:37:00,2.06308,2.06355,2.06301,2.06301,56000000.0
2008-08-19 16:38:00,2.06338,2.06338,2.06218,2.06228,34000000.0
2008-08-19 16:39:00,2.06196,2.06261,2.06153,2.06261,43000000.0
2008-08-19 16:40:00,2.06275,2.06275,2.06237,2.06248,63000000.0
2008-08-19 16:41:00,2.06246,2.06264,2.06227,2.06227,44000000.0
2008-08-19 16:42:00,2.06249,2.06249,2.0622,2.06243,57000000.0
2008-08-19 16:43:00,2.06243,2.06278,2.06243,2.06278,20000000.0
2008-08-19 16:44:00,2.06272,2.06306,2.06256,2.06306,34000000.0
2008-08-19 16:45:00,2.06338,2.06421,2.06338,2.06421,41000000.0
2008-08-19 16:46:00,2.06431,2.06431,2.06413,2.06419,59000000.0
2008-08-19 16:47:00,2.06429,2.06444,2.06419,2.06444,55000000.0
2008-08-19 16:48:00,2.06449,2.06461,2.06433,2.06445,46000000.0
2008-08-19 16:49:00,2.06428,2.06479,2.06425,2.06479,35000000.0
2008-08-19 16:50:00,2.06512,2.0652,2.06483,2.06519,45000000.0
2008-08-19 16:51:00,2.06523,2.06523,2.06496,2.06496,30000000.0
2008-08-19 16:52:00,2.06531,2.06577,2.06531,2.06534,30000000.0
2008-08-19 16:53:00,2.06539,2.06552,2.06537,2.06544,19000000.0
2008-08-19 16:54:00,2.06561,2.0659,2.06551,2.0659,18000000.0
2008-08-19 16:55:00,2.06592,2.06592,2.06549,2.06551,40000000.0
2008-08-19 16:56:00,2.06549,2.06586,2.06549,2.06586,37000000.0
2008-08-19 16:57:00,2.06622,2.06624,2.06618,2.06619,17000000.0
2008-08-19 16:58:00,2.06607,2.06607,2.06543,2.06543,45000000.0
2008-08-19 16:59:00,2.06529,2.06529,2.06477,2.06519,39000000.0
2008-08-19 17:00:00,2.06521,2.06537,2.06521,2.06532,47000000.0
2008-08-19 17:01:00,2.06539,2.06555,2.06536,2.06547,26000000.0
2008-08-19 17:02:00,2.06542,2.06542,2.06511,2.06517,33000000.0
2008-08-19 17:03:00,2.06526,2.06537,2.06507,2.0653,33000000.0
2008-08-19 17:04:00,2.06519,2.06519,2.06479,2.06481,37000000.0
2008-08-19 17:05:00,2.06489,2.06552,2.06489,2.06552,35000000.0
2008-08-19 17:06:00,2.0655,2.0661,2.0655,2.0661,46000000.0
2008-08-19 17:07:00,2.06617,2.06648,2.06596,2.06596,33000000.0
2008-08-19 17:08:00,2.06603,2.06608,2.0654,2.0654,45000000.0
2008-08-19 17:09:00,2.06638,2.06672,2.06638,2.06672,47000000.0
2008-08-19 17:10:00,2.06678,2.0681,2.06678,2.0681,36000000.0
2008-08-19 17:11:00,2.06821,2.06835,2.06819,2.06819,44000000.0
2008-08-19 17:12:00,2.0682,2.0682,2.06764,2.06777,23000000.0
2008-08-19 17:13:00,2.06787,2.06787,2.06765,2.06775,35000000.0
2008-08-19 17:14:00,2.06784,2.06826,2.06784,2.06792,27000000.0
2008-08-19 17:15:00,2.06747,2.06747,2.06709,2.06744,26000000.0
2008-08-19 17:16:00,2.0676,2.06761,2.06737,2.06737,27000000.0
2008-08-19 17:17:00,2.06741,2.068,2.06741,2.068,38000000.0
2008-08-19 17:18:00,2.0683,2.06861,2.06825,2.06825,29000000.0
2008-08-19 17:19:00,2.06808,2.06836,2.06805,2.06836,19000000.0
2008-08-19 17:20:00,2.06816,2.06816,2.06717,2.06717,29000000.0
2008-08-19 17:21:00,2.06734,2.06734,2.0667,2.0667,26000000.0
2008-08-19 17:22:00,2.06643,2.06657,2.06613,2.06657,30000000.0
2008-08-19 17:23:00,2.06715,2.0681,2.06715,2.06759,32000000.0
2008-08-19 17:24:00,2.06777,2.06794,2.06763,2.06767,23000000.0
2008-08-19 17:25:00,2.06786,2.06799,2.06778,2.0679,20000000.0
2008-08-19 17:26:00,2.068,2.068,2.06778,2.06779,18000000.0
2008-08-19 17:27:00,2.06788,2.06827,2.06788,2.06827,44000000.0
2008-08-19 17:28:00,2.0683,2.0683,2.06782,2.06808,39000000.0
2008-08-19 17:29:00,2.06814,2.0689,2.06814,2.0689,36000000.0
2008-08-19 17:30:00,2.06875,2.06907,2.06852,2.06852,61000000.0
2008-08-19 17:31:00,2.0685,2.06874,2.06844,2.06844,62000000.0
2008-08-19 17:32:00,2.0682,2.06855,2.0682,2.06855,54000000.0
2008-08-19 17:33:00,2.06878,2.06878,2.06799,2.06799,64000000.0
2008-08-19 17:34:00,2.06824,2.0686,2.0682,2.0686,60000000.0
2008-08-19 17:35:00,2.06864,2.06904,2.06862,2.06904,43000000.0
2008-08-19 17:36:00,2.06916,2.06918,2.06905,2.06916,58000000.0
2008-08-19 17:37:00,2.06884,2.06905,2.06866,2.06866,47000000.0
2008-08-19 17:38:00,2.06857,2.06857,2.06805,2.06805,44000000.0
2008-08-19 17:39:00,2.06788,2.06788,2.06753,2.06753,41000000.0
2008-08-19 17:40:00,2.06746,2.06756,2.06712,2.06712,59000000.0
2008-08-19 17:41:00,2.06695,2.06747,2.06695,2.06747,50000000.0
2008-08-19 17:42:00,2.06761,2.06761,2.06704,2.0672,37000000.0
2008-08-19 17:43:00,2.06718,2.0675,2.06714,2.06731,33000000.0
2008-08-19 17:44:00,2.06762,2.06766,2.06728,2.0675,46000000.0
2008-08-19 17:45:00,2.06736,2.06797,2.06736,2.06797,49000000.0
2008-08-19 17:46:00,2.068,2.06822,2.06778,2.06822,56000000.0
2008-08-19 17:47:00,2.06854,2.06854,2.06768,2.06768,65000000.0
2008-08-19 17:48:00,2.0674,2.0676,2.06739,2.0676,61000000.0
2008-08-19 17:49:00,2.06736,2.06762,2.06724,2.06735,72000000.0
2008-08-19 17:50:00,2.06748,2.06762,2.06744,2.0675,53000000.0
2008-08-19 17:51:00,2.06785,2.06805,2.06779,2.06792,54000000.0
2008-08-19 17:52:00,2.06757,2.0676,2.06744,2.06753,51000000.0
2008-08-19 17:53:00,2.06741,2.06767,2.06741,2.06746,42000000.0
2008-08-19 17:54:00,2.06744,2.06759,2.06734,2.06759,32000000.0
2008-08-19 17:55:00,2.06767,2.06777,2.06759,2.06776,32000000.0
2008-08-19 17:56:00,2.06805,2.06888,2.06805,2.06888,47000000.0
2008-08-19 17:57:00,2.06847,2.06911,2.06847,2.06911,34000000.0
2008-08-19 17:58:00,2.06903,2.06932,2.06891,2.06932,44000000.0
2008-08-19 17:59:00,2.06934,2.06949,2.069,2.06949,39000000.0
2008-08-19 18:00:00,2.06962,2.07043,2.06962,2.07043,32000000.0
2008-08-19 18:01:00,2.07066,2.07066,2.07048,2.0706,52000000.0
2008-08-19 18:02:00,2.07046,2.07051,2.07032,2.07046,30000000.0
2008-08-19 18:03:00,2.07064,2.071,2.07064,2.07085,38000000.0
2008-08-19 18:04:00,2.0706,2.07068,2.07044,2.07068,38000000.0
2008-08-19 18:05:00,2.07018,2.07022,2.06981,2.07016,36000000.0
2008-08-19 18:06:00,2.06996,2.06996,2.06932,2.06932,32000000.0
2008-08-19 18:07:00,2.06912,2.06938,2.06906,2.06938,38000000.0
2008-08-19 18:08:00,2.06929,2.06937,2.06919,2.06922,56000000.0
2008-08-19 18:09:00,2.06898,2.06951,2.06898,2.06951,34000000.0
2008-08-19 18:10:00,2.06967,2.07002,2.06967,2.06968,26000000.0
2008-08-19 18:11:00,2.0703,2.07044,2.07019,2.0704,34000000.0
2008-08-19 18:12:00,2.07061,2.07089,2.07052,2.07089,24000000.0
2008-08-19 18:13:00,2.0703,2.0703,2.06968,2.06975,30000000.0
2008-08-19 18:14:00,2.06937,2.06985,2.06908,2.06908,22000000.0
2008-08-19 18:15:00,2.06964,2.07055,2.06964,2.07055,21000000.0
2008-08-19 18:16:00,2.07053,2.07123,2.07053,2.07082,66000000.0
2008-08-19 18:17:00,2.07108,2.07108,2.0706,2.0706,60000000.0
2008-08-19 18:18:00,2.07075,2.07091,2.07075,2.07091,33000000.0
2008-08-19 18:19:00,2.07104,2.07104,2.07084,2.07098,46000000.0
2008-08-19 18:20:00,2.07075,2.07079,2.07045,2.07045,61000000.0
2008-08-19 18:21:00,2.07029,2.07042,2.07026,2.07042,37000000.0
2008-08-19 18:22:00,2.07038,2.07038,2.0701,2.07014,49000000.0
2008-08-19 18:23:00,2.07014,2.07038,2.07005,2.07009,34000000.0
2008-08-19 18:24:00,2.06997,2.06997,2.06962,2.06969,47000000.0
2008-08-19 18:25:00,2.06966,2.06996,2.06962,2.06996,31000000.0
2008-08-19 18:26:00,2.06987,2.06987,2.06781,2.06781,43000000.0
2008-08-19 18:27:00,2.06791,2.069,2.06791,2.06852,35000000.0
2008-08-19 18:28:00,2.06866,2.0688,2.06833,2.06865,18000000.0
2008-08-19 18:29:00,2.06821,2.06838,2.06813,2.06813,24000000.0
2008-08-19 18:30:00,2.06767,2.06804,2.06767,2.0679,32000000.0
2008-08-19 18:31:00,2.06773,2.06797,2.06771,2.06797,46000000.0
2008-08-19 18:32:00,2.06808,2.06919,2.06808,2.06919,55000000.0
2008-08-19 18:33:00,2.06909,2.06925,2.06906,2.06914,29000000.0
2008-08-19 18:34:00,2.06972,2.07008,2.06972,2.07008,32000000.0
2008-08-19 18:35:00,2.06986,2.07006,2.06958,2.06967,47000000.0
2008-08-19 18:36:00,2.0696,2.0708,2.0696,2.0708,65000000.0
2008-08-19 18:37:00,2.07074,2.07074,2.06973,2.06988,63000000.0
2008-08-19 18:38:00,2.06963,2.06963,2.06943,2.06948,61000000.0
2008-08-19 18:39:00,2.06951,2.06951,2.0683,2.06845,37000000.0
2008-08-19 18:40:00,2.06849,2.06865,2.06837,2.06852,52000000.0
2008-08-19 18:41:00,2.06849,2.06849,2.06792,2.06801,68000000.0
2008-08-19 18:42:00,2.06797,2.06797,2.06779,2.06795,40000000.0
2008-08-19 18:43:00,2.06803,2.06831,2.06791,2.06831,39000000.0
2008-08-19 18:44:00,2.06845,2.06865,2.06829,2.06865,33000000.0
2008-08-19 18:45:00,2.06899,2.06919,2.06841,2.06841,57000000.0
2008-08-19 18:46:00,2.06852,2.06853,2.06757,2.06757,61000000.0
2008-08-19 18:47:00,2.06703,2.06719,2.06687,2.06696,41000000.0
2008-08-19 18:48:00,2.06725,2.06725,2.06693,2.06693,26000000.0
2008-08-19 18:49:00,2.06699,2.06719,2.06689,2.06719,31000000.0
2008-08-19 18:50:00,2.06721,2.06794,2.06713,2.06794,37000000.0
2008-08-19 18:51:00,2.06887,2.06887,2.06821,2.06866,17000000.0
2008-08-19 18:52:00,2.06875,2.06881,2.06844,2.0685,33000000.0
2008-08-19 18:53:00,2.06816,2.06816,2.06785,2.06804,31000000.0
2008-08-19 18:54:00,2.06809,2.06855,2.06809,2.06835,11000000.0
2008-08-19 18:55:00,2.06807,2.06815,2.06789,2.06796,22000000.0
2008-08-19 18:56:00,2.06772,2.06787,2.06756,2.06756,16000000.0
2008-08-19 18:57:00,2.06723,2.06738,2.06723,2.06723,15000000.0
2008-08-19 18:58:00,2.0673,2.06753,2.0673,2.06753,19000000.0
2008-08-19 18:59:00,2.0677,2.06817,2.0677,2.06808,26000000.0
2008-08-19 19:00:00,2.06794,2.06818,2.06793,2.06818,12000000.0
2008-08-19 19:01:00,2.0683,2.06842,2.06827,2.06831,18000000.0
2008-08-19 19:02:00,2.06839,2.06839,2.0681,2.06813,23000000.0
2008-08-19 19:03:00,2.06811,2.0682,2.06802,2.06818,21000000.0
2008-08-19 19:04:00,2.06801,2.06815,2.06795,2.06813,55000000.0
2008-08-19 19:05:00,2.06811,2.06813,2.06767,2.06767,42000000.0
2008-08-19 19:06:00,2.06758,2.06771,2.0674,2.06747,63000000.0
2008-08-19 19:07:00,2.06734,2.06736,2.0672,2.06727,39000000.0
2008-08-19 19:08:00,2.06729,2.06751,2.06729,2.06751,32000000.0
2008-08-19 19:09:00,2.06729,2.06756,2.06724,2.06731,56000000.0
2008-08-19 19:10:00,2.06726,2.0674,2.06712,2.06716,27000000.0
2008-08-19 19:11:00,2.06701,2.06701,2.06668,2.0667,36000000.0
2008-08-19 19:12:00,2.06713,2.06771,2.06713,2.06752,25000000.0
2008-08-19 19:13:00,2.06836,2.06845,2.06814,2.06828,23000000.0
2008-08-19 19:14:00,2.0683,2.06852,2.06823,2.06846,37000000.0
2008-08-19 19:15:00,2.06791,2.06791,2.06746,2.06746,17000000.0
2008-08-19 19:16:00,2.06739,2.06782,2.06739,2.06779,23000000.0
2008-08-19 19:17:00,2.0676,2.06766,2.06751,2.06754,17000000.0
2008-08-19 19:18:00,2.0675,2.06794,2.0675,2.06793,30000000.0
2008-08-19 19:19:00,2.06786,2.06821,2.06786,2.06821,36000000.0
2008-08-19 19:20:00,2.06821,2.06821,2.06789,2.06789,23000000.0
2008-08-19 19:21:00,2.06757,2.06757,2.06749,2.0675,21000000.0
2008-08-19 19:22:00,2.06738,2.06748,2.06718,2.06725,25000000.0
2008-08-19 19:23:00,2.06754,2.06807,2.06754,2.06807,12000000.0
2008-08-19 19:24:00,2.06812,2.06813,2.06766,2.06806,39000000.0
2008-08-19 19:25:00,2.06805,2.06805,2.06711,2.06719,49000000.0
2008-08-19 19:26:00,2.06754,2.06754,2.06736,2.06736,48000000.0
2008-08-19 19:27:00,2.06741,2.06753,2.0674,2.06748,51000000.0
2008-08-19 19:28:00,2.06779,2.06779,2.06763,2.0677,40000000.0
2008-08-19 19:29:00,2.0679,2.0679,2.06749,2.06754,28000000.0
2008-08-19 19:30:00,2.0674,2.0674,2.06702,2.06708,32000000.0
2008-08-19 19:31:00,2.06695,2.067,2.06665,2.06665,28000000.0
2008-08-19 19:32:00,2.06616,2.06725,2.06616,2.06657,31000000.0
2008-08-19 19:33:00,2.06619,2.06648,2.06597,2.06648,14000000.0
2008-08-19 19:34:00,2.06666,2.06716,2.06657,2.0671,49000000.0
2008-08-19 19:35:00,2.06725,2.06756,2.06725,2.06756,28000000.0
2008-08-19 19:36:00,2.06758,2.06758,2.06732,2.06732,16000000.0
2008-08-19 19:37:00,2.06739,2.06784,2.06739,2.06772,26000000.0
2008-08-19 19:38:00,2.06775,2.06775,2.06759,2.06759,18000000.0
2008-08-19 19:39:00,2.0674,2.0674,2.06718,2.06728,13000000.0
2008-08-19 19:40:00,2.06733,2.06777,2.06733,2.06775,16000000.0
2008-08-19 19:41:00,2.06821,2.06881,2.06821,2.06879,17000000.0
2008-08-19 19:42:00,2.0691,2.06938,2.06886,2.06905,19000000.0
2008-08-19 19:43:00,2.06922,2.06958,2.06922,2.06958,21000000.0
2008-08-19 19:44:00,2.0694,2.06963,2.0694,2.06951,21000000.0
2008-08-19 19:45:00,2.06948,2.06983,2.06935,2.06967,33000000.0
2008-08-19 19:46:00,2.06955,2.06962,2.06901,2.06901,18000000.0
2008-08-19 19:47:00,2.0683,2.06936,2.0683,2.06936,22000000.0
2008-08-19 19:48:00,2.06942,2.06942,2.06838,2.06838,18000000.0
2008-08-19 19:49:00,2.06747,2.06929,2.06747,2.06929,27000000.0
2008-08-19 19:50:00,2.06992,2.06998,2.06936,2.06936,23000000.0
2008-08-19 19:51:00,2.06973,2.07027,2.06973,2.07027,25000000.0
2008-08-19 19:52:00,2.07043,2.07059,2.0704,2.0704,15000000.0
2008-08-19 19:53:00,2.07039,2.07039,2.07016,2.07016,21000000.0
2008-08-19 19:54:00,2.07009,2.07015,2.07009,2.07011,9000000.0
2008-08-19 19:55:00,2.07004,2.07011,2.06981,2.07011,30000000.0
2008-08-19 19:56:00,2.07022,2.07022,2.06989,2.06989,20000000.0
2008-08-19 19:57:00,2.07002,2.07057,2.07002,2.07057,12000000.0
2008-08-19 19:58:00,2.07054,2.07054,2.07026,2.07032,13000000.0
2008-08-19 19:59:00,2.0704,2.07049,2.0701,2.0701,31000000.0
2008-08-19 20:00:00,2.07027,2.07027,2.07007,2.07007,23000000.0
2008-08-19 20:01:00,2.0701,2.0701,2.06984,2.06995,13000000.0
2008-08-19 20:02:00,2.07015,2.0703,2.06993,2.07007,20000000.0
2008-08-19 20:03:00,2.07023,2.07031,2.07018,2.07027,18000000.0
2008-08-19 20:04:00,2.0693,2.06935,2.06884,2.06908,27000000.0
2008-08-19 20:05:00,2.06874,2.06915,2.06874,2.06915,23000000.0
2008-08-19 20:06:00,2.06911,2.06922,2.06904,2.06904,13000000.0
2008-08-19 20:07:00,2.06861,2.06906,2.06861,2.06873,29000000.0
2008-08-19 20:08:00,2.06866,2.06895,2.06866,2.06892,15000000.0
2008-08-19 20:09:00,2.06899,2.06902,2.06891,2.06894,17000000.0
2008-08-19 20:10:00,2.0689,2.0689,2.06828,2.06828,20000000.0
2008-08-19 20:11:00,2.06843,2.069,2.06823,2.069,10000000.0
2008-08-19 20:12:00,2.06909,2.0692,2.06909,2.06918,15000000.0
2008-08-19 20:13:00,2.0693,2.06938,2.0691,2.06927,17000000.0
2008-08-19 20:14:00,2.06936,2.06969,2.06934,2.06969,15000000.0
2008-08-19 20:15:00,2.06977,2.06987,2.0697,2.06987,10000000.0
2008-08-19 20:16:00,2.06976,2.06976,2.06957,2.06959,22000000.0
2008-08-19 20:17:00,2.06943,2.06943,2.06905,2.06942,17000000.0
2008-08-19 20:18:00,2.06982,2.07004,2.06963,2.06963,24000000.0
2008-08-19 20:19:00,2.0696,2.06971,2.06912,2.06912,9000000.0
2008-08-19 20:20:00,2.06934,2.0694,2.0692,2.06926,14000000.0
2008-08-19 20:21:00,2.06933,2.06933,2.06876,2.06876,7000000.0
2008-08-19 20:22:00,2.06845,2.06959,2.06845,2.06959,12000000.0
2008-08-19 20:23:00,2.06943,2.0698,2.06943,2.06975,8000000.0
2008-08-19 20:24:00,2.06963,2.06971,2.06951,2.06951,15000000.0
2008-08-19 20:25:00,2.06924,2.06926,2.06892,2.0692,16000000.0
2008-08-19 20:26:00,2.06917,2.06947,2.06917,2.06929,22000000.0
2008-08-19 20:27:00,2.06932,2.06949,2.06927,2.06932,11000000.0
2008-08-19 20:28:00,2.06935,2.06981,2.06935,2.06981,7000000.0
2008-08-19 20:29:00,2.06971,2.06994,2.06971,2.06976,20000000.0
2008-08-19 20:30:00,2.06982,2.06982,2.06929,2.06929,27000000.0
2008-08-19 20:31:00,2.06923,2.06929,2.0691,2.0691,17000000.0
2008-08-19 20:32:00,2.06926,2.06963,2.06926,2.06963,20000000.0
2008-08-19 20:33:00,2.06954,2.06973,2.06947,2.06963,14000000.0
2008-08-19 20:34:00,2.06982,2.06991,2.06971,2.06971,28000000.0
2008-08-19 20:35:00,2.06974,2.06992,2.06974,2.06992,23000000.0
2008-08-19 20:36:00,2.07004,2.07004,2.06994,2.06996,11000000.0
2008-08-19 20:37:00,2.06986,2.06993,2.06982,2.06993,7000000.0
2008-08-19 20:38:00,2.06989,2.06989,2.0692,2.06958,10000000.0
2008-08-19 20:39:00,2.06983,2.06998,2.06907,2.06907,9000000.0
2008-08-19 20:40:00,2.06894,2.069,2.06884,2.069,7000000.0
2008-08-19 20:41:00,2.06917,2.06918,2.06907,2.06908,8000000.0
2008-08-19 20:42:00,2.06929,2.06929,2.06896,2.06896,15000000.0
2008-08-19 20:43:00,2.06904,2.06921,2.06904,2.06921,12000000.0
2008-08-19 20:44:00,2.06916,2.06916,2.06891,2.06911,7000000.0
2008-08-19 20:45:00,2.06905,2.06905,2.06854,2.06857,12000000.0
2008-08-19 20:46:00,2.06863,2.06876,2.06857,2.06866,9000000.0
2008-08-19 20:47:00,2.06888,2.06938,2.06888,2.06916,11000000.0
2008-08-19 20:48:00,2.06908,2.06929,2.06908,2.06929,11000000.0
2008-08-19 20:49:00,2.06904,2.06908,2.069,2.06906,18000000.0
2008-08-19 20:50:00,2.06999,2.07048,2.06999,2.07048,8000000.0
2008-08-19 20:51:00,2.07066,2.07122,2.07066,2.07122,18000000.0
2008-08-19 20:52:00,2.07084,2.0709,2.07082,2.07084,15000000.0
2008-08-19 20:53:00,2.07045,2.07045,2.07035,2.07037,8000000.0
2008-08-19 20:54:00,2.07025,2.07048,2.07025,2.07041,10000000.0
2008-08-19 20:55:00,2.07042,2.07042,2.07025,2.07025,8000000.0
2008-08-19 20:56:00,2.0702,2.0702,2.06984,2.06984,8000000.0
2008-08-19 20:57:00,2.07006,2.07023,2.07005,2.07017,18000000.0
2008-08-19 20:58:00,2.07056,2.07116,2.07056,2.07112,14000000.0
2008-08-19 20:59:00,2.07128,2.07193,2.07128,2.07193,8000000.0
2008-08-19 21:00:00,2.07195,2.07195,2.07175,2.07179,11000000.0
2008-08-19 21:01:00,2.07157,2.07157,2.07126,2.07126,16000000.0
2008-08-19 21:02:00,2.07121,2.07146,2.07118,2.07133,18000000.0
2008-08-19 21:03:00,2.07115,2.0713,2.07112,2.07129,13000000.0
2008-08-19 21:04:00,2.07143,2.07185,2.07143,2.07185,8000000.0
2008-08-19 21:05:00,2.07207,2.07212,2.07202,2.07205,11000000.0
2008-08-19 21:06:00,2.07192,2.07192,2.07143,2.07143,8000000.0
2008-08-19 21:07:00,2.07153,2.07167,2.0715,2.0715,7000000.0
2008-08-19 21:08:00,2.07146,2.07155,2.07143,2.07143,11000000.0
2008-08-19 21:09:00,2.07143,2.07143,2.07136,2.0714,9000000.0
2008-08-19 21:10:00,2.07136,2.07136,2.07094,2.07094,9000000.0
2008-08-19 21:11:00,2.07101,2.07101,2.07076,2.07099,8000000.0
2008-08-19 21:12:00,2.07123,2.07123,2.06931,2.07102,8000000.0
2008-08-19 21:13:00,2.07089,2.07097,2.07084,2.07084,8000000.0
2008-08-19 21:14:00,2.07078,2.07098,2.07078,2.07098,8000000.0
2008-08-19 21:15:00,2.07079,2.07079,2.06945,2.06973,11000000.0
2008-08-19 21:16:00,2.06969,2.0698,2.06959,2.06959,9000000.0
2008-08-19 21:17:00,2.06983,2.07026,2.06961,2.07026,7000000.0
2008-08-19 21:18:00,2.07016,2.07046,2.07016,2.07035,7000000.0
2008-08-19 21:19:00,2.07018,2.07038,2.07018,2.07029,7000000.0
2008-08-19 21:20:00,2.07028,2.07062,2.07028,2.07062,12000000.0
2008-08-19 21:21:00,2.07095,2.07095,2.07074,2.0708,8000000.0
2008-08-19 21:22:00,2.07117,2.07134,2.07104,2.07118,7000000.0
2008-08-19 21:23:00,2.07134,2.07155,2.07134,2.07155,10000000.0
2008-08-19 21:24:00,2.07147,2.07147,2.07101,2.07101,8000000.0
2008-08-19 21:25:00,2.07092,2.07092,2.07067,2.07067,9000000.0
2008-08-19 21:26:00,2.07072,2.07099,2.07072,2.07099,17000000.0
2008-08-19 21:27:00,2.07114,2.07114,2.07089,2.07101,31000000.0
2008-08-19 21:28:00,2.07092,2.07092,2.0707,2.07091,20000000.0
2008-08-19 21:29:00,2.07083,2.07125,2.07083,2.07125,11000000.0
2008-08-19 21:30:00,2.07125,2.07152,2.07114,2.07152,9000000.0
2008-08-19 21:31:00,2.07204,2.0725,2.07204,2.0725,7000000.0
2008-08-19 21:32:00,2.07261,2.07286,2.07259,2.07286,8000000.0
2008-08-19 21:33:00,2.07305,2.07333,2.07295,2.07295,7000000.0
2008-08-19 21:34:00,2.07189,2.07189,2.07099,2.07099,10000000.0
2008-08-19 21:35:00,2.07133,2.07261,2.07133,2.07261,11000000.0
2008-08-19 21:36:00,2.07263,2.07263,2.07225,2.07225,11000000.0
2008-08-19 21:37:00,2.07245,2.07268,2.07245,2.0726,10000000.0
2008-08-19 21:38:00,2.07257,2.07304,2.07257,2.07296,26000000.0
2008-08-19 21:39:00,2.07234,2.07274,2.07227,2.07227,18000000.0
2008-08-19 21:40:00,2.07315,2.07336,2.07306,2.07306,12000000.0
2008-08-19 21:41:00,2.07292,2.07292,2.07264,2.0727,13000000.0
2008-08-19 21:42:00,2.07269,2.07282,2.07269,2.07276,7000000.0
2008-08-19 21:43:00,2.07273,2.07278,2.07265,2.07269,11000000.0
2008-08-19 21:44:00,2.07262,2.07262,2.07244,2.07248,18000000.0
2008-08-19 21:45:00,2.0724,2.07253,2.07228,2.07228,10000000.0
2008-08-19 21:46:00,2.07194,2.07194,2.07114,2.07126,15000000.0
2008-08-19 21:47:00,2.07132,2.0717,2.07132,2.07153,10000000.0
2008-08-19 21:48:00,2.07149,2.07161,2.07149,2.07151,7000000.0
2008-08-19 21:49:00,2.07158,2.07163,2.07153,2.07155,8000000.0
2008-08-19 21:50:00,2.07143,2.07157,2.07142,2.07156,10000000.0
2008-08-19 21:51:00,2.07098,2.07098,2.07063,2.07064,8000000.0
2008-08-19 21:52:00,2.07057,2.07068,2.07041,2.07068,10000000.0
2008-08-19 21:53:00,2.07069,2.07094,2.07069,2.07075,8000000.0
2008-08-19 21:54:00,2.07072,2.07079,2.07068,2.07077,9000000.0
2008-08-19 21:55:00,2.07081,2.07112,2.07081,2.07112,11000000.0
2008-08-19 21:56:00,2.07116,2.0715,2.07116,2.07135,22000000.0
2008-08-19 21:57:00,2.07093,2.07133,2.07093,2.07133,13000000.0
2008-08-19 21:58:00,2.07094,2.07094,2.07024,2.07024,16000000.0
2008-08-19 21:59:00,2.07024,2.07024,2.06965,2.06969,25000000.0
2008-08-19 22:00:00,2.06972,2.07041,2.06972,2.07041,12000000.0
2008-08-19 22:01:00,2.07087,2.07111,2.07087,2.07106,19000000.0
2008-08-19 22:02:00,2.07085,2.07085,2.07022,2.07022,11000000.0
2008-08-19 22:03:00,2.07016,2.07016,2.07009,2.07015,33000000.0
2008-08-19 22:04:00,2.07045,2.07079,2.0703,2.07079,11000000.0
2008-08-19 22:05:00,2.07099,2.07099,2.07086,2.0709,16000000.0
2008-08-19 22:06:00,2.07022,2.07027,2.07019,2.07027,8000000.0
2008-08-19 22:07:00,2.07084,2.07085,2.07078,2.07078,15000000.0
2008-08-19 22:08:00,2.07073,2.07078,2.07062,2.07067,30000000.0
2008-08-19 22:09:00,2.07043,2.07043,2.07017,2.07043,13000000.0
2008-08-19 22:10:00,2.07051,2.07058,2.07051,2.07056,8000000.0
2008-08-19 22:11:00,2.07057,2.07076,2.07057,2.07076,11000000.0
2008-08-19 22:12:00,2.0707,2.07101,2.0707,2.07101,15000000.0
2008-08-19 22:13:00,2.071,2.071,2.07091,2.07091,10000000.0
2008-08-19 22:14:00,2.07087,2.07106,2.07087,2.07105,13000000.0
2008-08-19 22:15:00,2.07119,2.07205,2.07119,2.07205,9000000.0
2008-08-19 22:16:00,2.07216,2.07216,2.07186,2.07186,8000000.0
2008-08-19 22:17:00,2.07179,2.07179,2.0717,2.0717,16000000.0
2008-08-19 22:18:00,2.07174,2.07186,2.07174,2.07179,9000000.0
2008-08-19 22:19:00,2.07182,2.07182,2.07164,2.0717,9000000.0
2008-08-19 22:20:00,2.07159,2.07189,2.07126,2.07189,7000000.0
2008-08-19 22:21:00,2.07169,2.07169,2.07125,2.07125,11000000.0
2008-08-19 22:22:00,2.07132,2.07144,2.07126,2.07144,11000000.0
2008-08-19 22:23:00,2.07133,2.07134,2.07129,2.07133,15000000.0
2008-08-19 22:24:00,2.07119,2.07129,2.0711,2.0711,10000000.0
2008-08-19 22:25:00,2.07117,2.07122,2.0711,2.0712,8000000.0
2008-08-19 22:26:00,2.07131,2.07141,2.07131,2.07138,8000000.0
2008-08-19 22:27:00,2.07121,2.07121,2.07088,2.07088,10000000.0
2008-08-19 22:28:00,2.07085,2.071,2.07078,2.07078,10000000.0
2008-08-19 22:29:00,2.07058,2.07132,2.07058,2.07132,7000000.0
2008-08-19 22:30:00,2.07204,2.07204,2.07164,2.07164,11000000.0
2008-08-19 22:31:00,2.07138,2.07138,2.07118,2.07119,22000000.0
2008-08-19 22:32:00,2.07121,2.07135,2.07116,2.07126,7000000.0
2008-08-19 22:33:00,2.07104,2.07117,2.07091,2.07098,38000000.0
2008-08-19 22:34:00,2.0708,2.07131,2.0708,2.07131,47000000.0
2008-08-19 22:35:00,2.0714,2.0714,2.07124,2.0713,27000000.0
2008-08-19 22:36:00,2.07139,2.07153,2.07132,2.07138,26000000.0
2008-08-19 22:37:00,2.07138,2.07159,2.07138,2.07156,28000000.0
2008-08-19 22:38:00,2.07141,2.07147,2.07131,2.07131,15000000.0
2008-08-19 22:39:00,2.07129,2.07132,2.07122,2.07125,11000000.0
2008-08-19 22:40:00,2.07124,2.07125,2.07113,2.07113,9000000.0
2008-08-19 22:41:00,2.07126,2.07171,2.07126,2.07171,16000000.0
2008-08-19 22:42:00,2.07169,2.07169,2.07099,2.07099,9000000.0
2008-08-19 22:43:00,2.07096,2.07124,2.07053,2.07124,11000000.0
2008-08-19 22:44:00,2.07149,2.07149,2.07128,2.07141,8000000.0
2008-08-19 22:45:00,2.07164,2.07164,2.07077,2.07077,12000000.0
2008-08-19 22:46:00,2.07069,2.07092,2.07069,2.07092,9000000.0
2008-08-19 22:47:00,2.0711,2.07195,2.0711,2.07195,16000000.0
2008-08-19 22:48:00,2.07215,2.07238,2.07215,2.07229,11000000.0
2008-08-19 22:49:00,2.07234,2.07234,2.07156,2.07156,12000000.0
2008-08-19 22:50:00,2.07218,2.07218,2.0718,2.0718,16000000.0
2008-08-19 22:51:00,2.07227,2.07227,2.07161,2.07188,10000000.0
2008-08-19 22:52:00,2.07229,2.07239,2.07224,2.07224,10000000.0
2008-08-19 22:53:00,2.07221,2.07233,2.07221,2.07233,8000000.0
2008-08-19 22:54:00,2.07225,2.0723,2.07201,2.07201,13000000.0
2008-08-19 22:55:00,2.0721,2.07218,2.0717,2.0717,9000000.0
2008-08-19 22:56:00,2.07144,2.07145,2.07134,2.07134,8000000.0
2008-08-19 22:57:00,2.07124,2.07146,2.07112,2.07146,7000000.0
2008-08-19 22:58:00,2.07156,2.07164,2.07153,2.07154,7000000.0
2008-08-19 22:59:00,2.07114,2.07114,2.07097,2.07097,9000000.0
2008-08-19 23:00:00,2.07053,2.07053,2.07025,2.07026,12000000.0
2008-08-19 23:01:00,2.07061,2.07109,2.07061,2.07096,9000000.0
2008-08-19 23:02:00,2.07093,2.07111,2.07087,2.07087,8000000.0
2008-08-19 23:03:00,2.07093,2.07159,2.07093,2.07159,12000000.0
2008-08-19 23:04:00,2.07175,2.07175,2.07138,2.07138,11000000.0
2008-08-19 23:05:00,2.07224,2.07244,2.07219,2.07219,11000000.0
2008-08-19 23:06:00,2.07226,2.07265,2.07226,2.07227,8000000.0
2008-08-19 23:07:00,2.07253,2.07262,2.07246,2.07258,9000000.0
2008-08-19 23:08:00,2.07255,2.07255,2.07208,2.07213,15000000.0
2008-08-19 23:09:00,2.07206,2.07208,2.07202,2.07203,7000000.0
2008-08-19 23:10:00,2.07219,2.07219,2.07152,2.07152,8000000.0
2008-08-19 23:11:00,2.07207,2.07221,2.07207,2.0722,7000000.0
2008-08-19 23:12:00,2.07225,2.07241,2.07219,2.0724,8000000.0
2008-08-19 23:13:00,2.07205,2.07205,2.07166,2.07166,7000000.0
2008-08-19 23:14:00,2.0717,2.07196,2.0717,2.07187,9000000.0
2008-08-19 23:15:00,2.07105,2.07107,2.07102,2.07105,8000000.0
2008-08-19 23:16:00,2.07153,2.07187,2.07124,2.07187,9000000.0
2008-08-19 23:17:00,2.07172,2.07177,2.0717,2.07171,11000000.0
2008-08-19 23:18:00,2.07179,2.07197,2.07178,2.07197,9000000.0
2008-08-19 23:19:00,2.07071,2.0714,2.0704,2.0714,11000000.0
2008-08-19 23:20:00,2.07201,2.07229,2.07201,2.07208,8000000.0
2008-08-19 23:21:00,2.07177,2.07224,2.07152,2.07224,10000000.0
2008-08-19 23:22:00,2.07301,2.07328,2.07221,2.07221,7000000.0
2008-08-19 23:23:00,2.07185,2.07185,2.0714,2.07144,7000000.0
2008-08-19 23:24:00,2.0713,2.07137,2.07106,2.07134,9000000.0
2008-08-19 23:25:00,2.07147,2.07155,2.07124,2.07124,10000000.0
2008-08-19 23:26:00,2.07117,2.07136,2.07117,2.07123,10000000.0
2008-08-19 23:27:00,2.0712,2.07156,2.0712,2.0714,8000000.0
2008-08-19 23:28:00,2.07139,2.07185,2.07139,2.07185,8000000.0
2008-08-19 23:29:00,2.07182,2.07204,2.07182,2.07202,25000000.0
2008-08-19 23:30:00,2.07205,2.07209,2.07202,2.07209,16000000.0
2008-08-19 23:31:00,2.07215,2.07231,2.07208,2.07231,14000000.0
2008-08-19 23:32:00,2.07219,2.07224,2.07156,2.07156,9000000.0
2008-08-19 23:33:00,2.07155,2.07157,2.0715,2.0715,8000000.0
2008-08-19 23:34:00,2.07151,2.07162,2.07149,2.07162,9000000.0
2008-08-19 23:35:00,2.07163,2.07177,2.07147,2.07147,12000000.0
2008-08-19 23:36:00,2.07151,2.07179,2.07151,2.07161,9000000.0
2008-08-19 23:37:00,2.07137,2.07156,2.07137,2.07144,8000000.0
2008-08-19 23:38:00,2.07146,2.07146,2.07137,2.07139,7000000.0
2008-08-19 23:39:00,2.0715,2.07198,2.0715,2.07198,11000000.0
2008-08-19 23:40:00,2.0721,2.0721,2.07135,2.07135,21000000.0
2008-08-19 23:41:00,2.07152,2.07154,2.07146,2.07149,8000000.0
2008-08-19 23:42:00,2.07159,2.07159,2.07144,2.07157,19000000.0
2008-08-19 23:43:00,2.07146,2.07146,2.07132,2.07132,8000000.0
2008-08-19 23:44:00,2.07142,2.07146,2.07108,2.07119,8000000.0
2008-08-19 23:45:00,2.07092,2.07092,2.07087,2.07088,7000000.0
2008-08-19 23:46:00,2.07087,2.07087,2.07045,2.07045,8000000.0
2008-08-19 23:47:00,2.07079,2.07081,2.07043,2.07081,11000000.0
2008-08-19 23:48:00,2.07082,2.07105,2.07082,2.07102,7000000.0
2008-08-19 23:49:00,2.07105,2.07121,2.071,2.071,9000000.0
2008-08-19 23:50:00,2.07152,2.07152,2.0712,2.0713,8000000.0
2008-08-19 23:51:00,2.07131,2.07133,2.07129,2.07129,10000000.0
2008-08-19 23:52:00,2.07123,2.07123,2.07114,2.07114,7000000.0
2008-08-19 23:53:00,2.07117,2.07122,2.07094,2.07102,11000000.0
2008-08-19 23:54:00,2.07082,2.07118,2.07082,2.07082,7000000.0
2008-08-19 23:55:00,2.07097,2.07097,2.07082,2.07087,9000000.0
2008-08-19 23:56:00,2.07079,2.07103,2.07059,2.07072,12000000.0
2008-08-19 23:57:00,2.0713,2.07178,2.0713,2.07155,25000000.0
2008-08-19 23:58:00,2.07147,2.07147,2.071,2.07108,8000000.0
2008-08-19 23:59:00,2.07174,2.07176,2.07149,2.07174,18000000.0
2008-08-20 00:00:00,2.0717,2.0717,2.07115,2.07116,7000000.0
2008-08-20 00:01:00,2.07148,2.07148,2.07105,2.07105,8000000.0
2008-08-20 00:02:00,2.07044,2.07044,2.06995,2.07007,9000000.0
2008-08-20 00:03:00,2.07018,2.07018,2.07007,2.07007,12000000.0
2008-08-20 00:04:00,2.07131,2.07231,2.07131,2.07231,10000000.0
2008-08-20 00:05:00,2.07273,2.07279,2.07248,2.07272,9000000.0
2008-08-20 00:06:00,2.07253,2.07253,2.07175,2.07176,8000000.0
2008-08-20 00:07:00,2.0719,2.07199,2.0717,2.07191,9000000.0
2008-08-20 00:08:00,2.07168,2.0718,2.07168,2.0717,8000000.0
2008-08-20 00:09:00,2.07176,2.07205,2.0717,2.07205,7000000.0
2008-08-20 00:10:00,2.07196,2.07196,2.07182,2.07182,23000000.0
2008-08-20 00:11:00,2.07188,2.07196,2.07173,2.07194,10000000.0
2008-08-20 00:12:00,2.07147,2.0715,2.07128,2.07147,9000000.0
2008-08-20 00:13:00,2.072,2.07211,2.07191,2.07192,8000000.0
2008-08-20 00:14:00,2.07192,2.07212,2.07192,2.07206,7000000.0
2008-08-20 00:15:00,2.07183,2.07203,2.07182,2.07194,9000000.0
2008-08-20 00:16:00,2.07235,2.07257,2.07235,2.07257,9000000.0
2008-08-20 00:17:00,2.07273,2.07291,2.07269,2.07281,7000000.0
2008-08-20 00:18:00,2.07281,2.07292,2.07243,2.07243,8000000.0
2008-08-20 00:19:00,2.07271,2.07292,2.0727,2.07275,10000000.0
2008-08-20 00:20:00,2.07316,2.0733,2.07301,2.07316,10000000.0
2008-08-20 00:21:00,2.07337,2.07351,2.07327,2.07351,8000000.0
2008-08-20 00:22:00,2.0732,2.07338,2.0732,2.07321,8000000.0
2008-08-20 00:23:00,2.0735,2.07365,2.07337,2.07356,8000000.0
2008-08-20 00:24:00,2.07381,2.07381,2.07314,2.07339,8000000.0
2008-08-20 00:25:00,2.07321,2.07329,2.07321,2.07329,11000000.0
2008-08-20 00:26:00,2.07344,2.07344,2.07317,2.07335,7000000.0
2008-08-20 00:27:00,2.0732,2.07336,2.0732,2.07336,10000000.0
2008-08-20 00:28:00,2.07328,2.07336,2.07292,2.07292,8000000.0
2008-08-20 00:29:00,2.07268,2.07308,2.07268,2.07279,10000000.0
2008-08-20 00:30:00,2.07278,2.07298,2.07274,2.07298,8000000.0
2008-08-20 00:31:00,2.07303,2.07303,2.07295,2.07295,7000000.0
2008-08-20 00:32:00,2.07298,2.07298,2.07274,2.07285,7000000.0
2008-08-20 00:33:00,2.07284,2.07284,2.07236,2.07239,9000000.0
2008-08-20 00:34:00,2.07244,2.07355,2.07244,2.07355,23000000.0
2008-08-20 00:35:00,2.07354,2.07354,2.07333,2.07333,7000000.0
2008-08-20 00:36:00,2.07312,2.07354,2.07312,2.07354,9000000.0
2008-08-20 00:37:00,2.07143,2.0737,2.07143,2.07322,8000000.0
2008-08-20 00:38:00,2.07351,2.07355,2.0734,2.07343,7000000.0
2008-08-20 00:39:00,2.07328,2.07328,2.07311,2.07311,7000000.0
2008-08-20 00:40:00,2.07315,2.07359,2.07315,2.07359,7000000.0
2008-08-20 00:41:00,2.0735,2.07356,2.07335,2.07344,10000000.0
2008-08-20 00:42:00,2.07344,2.07364,2.07341,2.07364,8000000.0
2008-08-20 00:43:00,2.0737,2.0737,2.07327,2.07328,9000000.0
2008-08-20 00:44:00,2.07315,2.07315,2.07233,2.07253,11000000.0
2008-08-20 00:45:00,2.07262,2.07279,2.07251,2.07258,16000000.0
2008-08-20 00:46:00,2.07268,2.07275,2.07264,2.07271,10000000.0
2008-08-20 00:47:00,2.07264,2.07264,2.07243,2.07249,7000000.0
2008-08-20 00:48:00,2.07284,2.07327,2.07284,2.07327,8000000.0
2008-08-20 00:49:00,2.07301,2.07307,2.07271,2.07271,10000000.0
2008-08-20 00:50:00,2.07246,2.07281,2.07246,2.07279,10000000.0
2008-08-20 00:51:00,2.07288,2.07288,2.07279,2.07286,8000000.0
2008-08-20 00:52:00,2.07276,2.07276,2.07252,2.07252,7000000.0
2008-08-20 00:53:00,2.07262,2.07273,2.07249,2.07249,11000000.0
2008-08-20 00:54:00,2.07245,2.07245,2.07225,2.07232,10000000.0
2008-08-20 00:55:00,2.07238,2.07239,2.07213,2.07228,7000000.0
2008-08-20 00:56:00,2.07258,2.07258,2.07239,2.07243,11000000.0
2008-08-20 00:57:00,2.07217,2.07217,2.07176,2.07183,7000000.0
2008-08-20 00:58:00,2.0717,2.0717,2.07163,2.07165,10000000.0
2008-08-20 00:59:00,2.07121,2.07143,2.07121,2.07142,7000000.0
2008-08-20 01:00:00,2.07162,2.07162,2.07096,2.07096,19000000.0
2008-08-20 01:01:00,2.07091,2.07125,2.07078,2.07078,12000000.0
2008-08-20 01:02:00,2.07064,2.07079,2.07052,2.07055,8000000.0
2008-08-20 01:03:00,2.07079,2.07091,2.07063,2.07067,7000000.0
2008-08-20 01:04:00,2.07073,2.07114,2.07073,2.07098,8000000.0
2008-08-20 01:05:00,2.07084,2.07106,2.07083,2.07106,7000000.0
2008-08-20 01:06:00,2.07123,2.07123,2.07112,2.07121,8000000.0
2008-08-20 01:07:00,2.07104,2.07104,2.07067,2.07089,10000000.0
2008-08-20 01:08:00,2.07069,2.07077,2.07008,2.07044,10000000.0
2008-08-20 01:09:00,2.07035,2.07041,2.07014,2.07041,5000000.0
2008-08-20 01:10:00,2.07073,2.0708,2.07053,2.07074,10000000.0
2008-08-20 01:11:00,2.07077,2.07111,2.07076,2.07082,11000000.0
2008-08-20 01:12:00,2.07086,2.07086,2.07082,2.07082,8000000.0
2008-08-20 01:13:00,2.07078,2.07097,2.07078,2.0709,10000000.0
2008-08-20 01:14:00,2.07096,2.07133,2.07096,2.07132,10000000.0
2008-08-20 01:15:00,2.07128,2.07144,2.07118,2.07144,10000000.0
2008-08-20 01:16:00,2.07142,2.07145,2.07127,2.07144,8000000.0
2008-08-20 01:17:00,2.07078,2.07095,2.07012,2.07012,10000000.0
2008-08-20 01:18:00,2.06969,2.07082,2.06969,2.07082,8000000.0
2008-08-20 01:19:00,2.07084,2.07084,2.07036,2.07039,11000000.0
2008-08-20 01:20:00,2.07018,2.07018,2.06958,2.06968,13000000.0
2008-08-20 01:21:00,2.07019,2.07073,2.07019,2.07073,7000000.0
2008-08-20 01:22:00,2.07049,2.07071,2.0703,2.07071,7000000.0
2008-08-20 01:23:00,2.07065,2.07097,2.07041,2.07097,11000000.0
2008-08-20 01:24:00,2.07098,2.07106,2.07097,2.07099,7000000.0
2008-08-20 01:25:00,2.07068,2.07068,2.07038,2.07046,9000000.0
2008-08-20 01:26:00,2.07055,2.07082,2.07055,2.07077,14000000.0
2008-08-20 01:27:00,2.0708,2.0708,2.07021,2.07021,15000000.0
2008-08-20 01:28:00,2.06999,2.07004,2.06981,2.07,9000000.0
2008-08-20 01:29:00,2.07018,2.07018,2.06983,2.06984,10000000.0
2008-08-20 01:30:00,2.0699,2.0699,2.06971,2.06971,10000000.0
2008-08-20 01:31:00,2.07023,2.07023,2.07012,2.07013,10000000.0
2008-08-20 01:32:00,2.07012,2.07012,2.06968,2.06969,18000000.0
2008-08-20 01:33:00,2.0694,2.06943,2.06937,2.06937,20000000.0
2008-08-20 01:34:00,2.0696,2.06973,2.06957,2.06957,16000000.0
2008-08-20 01:35:00,2.06948,2.06948,2.06921,2.0693,8000000.0
2008-08-20 01:36:00,2.06919,2.0694,2.06884,2.0694,9000000.0
2008-08-20 01:37:00,2.06935,2.06937,2.06866,2.06866,7000000.0
2008-08-20 01:38:00,2.06894,2.06898,2.06883,2.06887,12000000.0
2008-08-20 01:39:00,2.0693,2.06954,2.0693,2.06936,12000000.0
2008-08-20 01:40:00,2.0689,2.06905,2.06877,2.06877,7000000.0
2008-08-20 01:41:00,2.06862,2.06876,2.06793,2.06793,11000000.0
2008-08-20 01:42:00,2.06784,2.06793,2.06784,2.06789,7000000.0
2008-08-20 01:43:00,2.06792,2.06804,2.06777,2.06794,8000000.0
2008-08-20 01:44:00,2.06788,2.06788,2.06761,2.06761,7000000.0
2008-08-20 01:45:00,2.06739,2.0677,2.06738,2.0677,7000000.0
2008-08-20 01:46:00,2.06806,2.06841,2.06806,2.06841,7000000.0
2008-08-20 01:47:00,2.06837,2.0684,2.06815,2.06834,14000000.0
2008-08-20 01:48:00,2.06846,2.06869,2.06846,2.06869,7000000.0
2008-08-20 01:49:00,2.06837,2.06837,2.06818,2.06826,8000000.0
2008-08-20 01:50:00,2.06822,2.06833,2.06817,2.06817,10000000.0
2008-08-20 01:51:00,2.0682,2.06855,2.0682,2.06855,16000000.0
2008-08-20 01:52:00,2.0689,2.06931,2.0689,2.06931,13000000.0
2008-08-20 01:53:00,2.06977,2.06982,2.06853,2.06853,7000000.0
2008-08-20 01:54:00,2.06809,2.06841,2.06809,2.06815,9000000.0
2008-08-20 01:55:00,2.0682,2.06822,2.06806,2.06822,12000000.0
2008-08-20 01:56:00,2.06817,2.06817,2.06808,2.06812,17000000.0
2008-08-20 01:57:00,2.06772,2.06772,2.06741,2.06741,13000000.0
2008-08-20 01:58:00,2.06766,2.06786,2.06766,2.06767,10000000.0
2008-08-20 01:59:00,2.06793,2.06802,2.06781,2.06802,8000000.0
2008-08-20 02:00:00,2.06799,2.06799,2.06757,2.06769,11000000.0
2008-08-20 02:01:00,2.06745,2.06768,2.06745,2.06752,8000000.0
2008-08-20 02:02:00,2.06741,2.06741,2.06706,2.06707,9000000.0
2008-08-20 02:03:00,2.06674,2.06703,2.06489,2.06703,10000000.0
2008-08-20 02:04:00,2.06684,2.06706,2.06684,2.06703,9000000.0
2008-08-20 02:05:00,2.06653,2.06686,2.06648,2.06654,10000000.0
2008-08-20 02:06:00,2.06558,2.06586,2.06558,2.06581,8000000.0
2008-08-20 02:07:00,2.06583,2.06647,2.06583,2.06601,8000000.0
2008-08-20 02:08:00,2.06576,2.06586,2.06566,2.06579,10000000.0
2008-08-20 02:09:00,2.06587,2.06624,2.06587,2.06624,7000000.0
2008-08-20 02:10:00,2.06629,2.06638,2.06618,2.06618,8000000.0
2008-08-20 02:11:00,2.06606,2.06612,2.06594,2.06612,8000000.0
2008-08-20 02:12:00,2.06622,2.06654,2.06622,2.06651,7000000.0
2008-08-20 02:13:00,2.06659,2.06664,2.06637,2.06664,7000000.0
2008-08-20 02:14:00,2.06627,2.06627,2.06561,2.06561,7000000.0
2008-08-20 02:15:00,2.06538,2.0654,2.06524,2.0654,8000000.0
2008-08-20 02:16:00,2.06532,2.0657,2.06532,2.06546,9000000.0
2008-08-20 02:17:00,2.0656,2.06579,2.0656,2.06579,9000000.0
2008-08-20 02:18:00,2.06572,2.06574,2.06565,2.06567,5000000.0
2008-08-20 02:19:00,2.06634,2.06654,2.06614,2.06642,11000000.0
2008-08-20 02:20:00,2.06621,2.06621,2.06595,2.06598,9000000.0
2008-08-20 02:21:00,2.06618,2.06696,2.06618,2.06696,7000000.0
2008-08-20 02:22:00,2.06674,2.06695,2.06674,2.06695,8000000.0
2008-08-20 02:23:00,2.0667,2.06682,2.06657,2.06673,10000000.0
2008-08-20 02:24:00,2.06695,2.06714,2.06676,2.06713,8000000.0
2008-08-20 02:25:00,2.06722,2.06777,2.06722,2.06777,11000000.0
2008-08-20 02:26:00,2.06798,2.06802,2.06795,2.06796,7000000.0
2008-08-20 02:27:00,2.06789,2.06789,2.06773,2.06777,9000000.0
2008-08-20 02:28:00,2.06786,2.06786,2.06761,2.06765,7000000.0
2008-08-20 02:29:00,2.06757,2.06794,2.06752,2.06794,7000000.0
2008-08-20 02:30:00,2.06735,2.06757,2.06731,2.06739,10000000.0
2008-08-20 02:31:00,2.06733,2.06738,2.06727,2.06732,8000000.0
2008-08-20 02:32:00,2.06745,2.06762,2.06745,2.06762,7000000.0
2008-08-20 02:33:00,2.06703,2.06767,2.06703,2.06723,8000000.0
2008-08-20 02:34:00,2.06757,2.0676,2.06728,2.06728,7000000.0
2008-08-20 02:35:00,2.06746,2.06792,2.06746,2.06769,11000000.0
2008-08-20 02:36:00,2.06738,2.06738,2.06712,2.06733,7000000.0
2008-08-20 02:37:00,2.06717,2.06774,2.06699,2.06774,7000000.0
2008-08-20 02:38:00,2.06756,2.06756,2.0672,2.0672,7000000.0
2008-08-20 02:39:00,2.06744,2.06744,2.06722,2.06727,8000000.0
2008-08-20 02:40:00,2.06719,2.06722,2.06709,2.06715,7000000.0
2008-08-20 02:41:00,2.06725,2.06735,2.06718,2.06733,8000000.0
2008-08-20 02:42:00,2.06737,2.06737,2.06713,2.06727,8000000.0
2008-08-20 02:43:00,2.067,2.06722,2.06695,2.06722,9000000.0
2008-08-20 02:44:00,2.06743,2.0675,2.0673,2.0675,7000000.0
2008-08-20 02:45:00,2.06706,2.06745,2.06706,2.06745,8000000.0
2008-08-20 02:46:00,2.06772,2.06775,2.0677,2.06775,7000000.0
2008-08-20 02:47:00,2.06774,2.06774,2.06709,2.06711,11000000.0
2008-08-20 02:48:00,2.0667,2.06749,2.0667,2.06749,11000000.0
2008-08-20 02:49:00,2.06724,2.06788,2.06724,2.06788,11000000.0
2008-08-20 02:50:00,2.06762,2.06794,2.06762,2.06787,7000000.0
2008-08-20 02:51:00,2.06786,2.06786,2.06734,2.06759,8000000.0
2008-08-20 02:52:00,2.06751,2.06768,2.06751,2.06762,7000000.0
2008-08-20 02:53:00,2.06764,2.06783,2.06762,2.06783,8000000.0
2008-08-20 02:54:00,2.0676,2.06772,2.0675,2.06757,7000000.0
2008-08-20 02:55:00,2.06758,2.06758,2.0672,2.0673,8000000.0
2008-08-20 02:56:00,2.06748,2.06756,2.06739,2.06746,10000000.0
2008-08-20 02:57:00,2.06745,2.06745,2.06726,2.0674,8000000.0
2008-08-20 02:58:00,2.06698,2.06698,2.06661,2.06663,7000000.0
2008-08-20 02:59:00,2.06621,2.06625,2.0659,2.06625,9000000.0
2008-08-20 03:00:00,2.06644,2.06674,2.06644,2.06674,7000000.0
2008-08-20 03:01:00,2.06685,2.06685,2.06625,2.06633,8000000.0
2008-08-20 03:02:00,2.06635,2.06679,2.06635,2.06677,8000000.0
2008-08-20 03:03:00,2.06701,2.06717,2.06694,2.06694,7000000.0
2008-08-20 03:04:00,2.06668,2.06718,2.06668,2.06718,7000000.0
2008-08-20 03:05:00,2.06725,2.06771,2.06713,2.06771,8000000.0
2008-08-20 03:06:00,2.06811,2.06849,2.06811,2.06832,10000000.0
2008-08-20 03:07:00,2.06856,2.06862,2.06844,2.06844,8000000.0
2008-08-20 03:08:00,2.06849,2.06866,2.06847,2.06858,7000000.0
2008-08-20 03:09:00,2.06862,2.06862,2.06833,2.06835,8000000.0
2008-08-20 03:10:00,2.06861,2.06892,2.0686,2.06892,10000000.0
2008-08-20 03:11:00,2.06895,2.06904,2.0688,2.06904,10000000.0
2008-08-20 03:12:00,2.0691,2.0691,2.06886,2.06886,7000000.0
2008-08-20 03:13:00,2.06866,2.06866,2.06808,2.06808,11000000.0
2008-08-20 03:14:00,2.06846,2.06883,2.06846,2.06883,8000000.0
2008-08-20 03:15:00,2.06883,2.06883,2.06841,2.06841,7000000.0
2008-08-20 03:16:00,2.06825,2.06825,2.06734,2.06755,8000000.0
2008-08-20 03:17:00,2.06709,2.0676,2.0669,2.06743,11000000.0
2008-08-20 03:18:00,2.06788,2.06819,2.06788,2.06813,10000000.0
2008-08-20 03:19:00,2.06816,2.06824,2.06797,2.06814,7000000.0
2008-08-20 03:20:00,2.06795,2.06797,2.06777,2.0679,10000000.0
2008-08-20 03:21:00,2.0679,2.068,2.06759,2.06798,7000000.0
2008-08-20 03:22:00,2.06774,2.06774,2.06762,2.06771,8000000.0
2008-08-20 03:23:00,2.06766,2.06782,2.06741,2.06782,7000000.0
2008-08-20 03:24:00,2.06786,2.0685,2.06786,2.0685,10000000.0
2008-08-20 03:25:00,2.0685,2.0685,2.06823,2.0683,8000000.0
2008-08-20 03:26:00,2.06834,2.06857,2.06829,2.06829,7000000.0
2008-08-20 03:27:00,2.06836,2.0684,2.06803,2.06803,8000000.0
2008-08-20 03:28:00,2.06778,2.06796,2.06689,2.06689,8000000.0
2008-08-20 03:29:00,2.06659,2.06659,2.06629,2.06643,11000000.0
2008-08-20 03:30:00,2.06631,2.06643,2.06608,2.06608,8000000.0
2008-08-20 03:31:00,2.06616,2.06646,2.06616,2.06646,9000000.0
2008-08-20 03:32:00,2.06621,2.06679,2.06621,2.06679,9000000.0
2008-08-20 03:33:00,2.06756,2.06785,2.06753,2.06785,7000000.0
2008-08-20 03:34:00,2.06741,2.06756,2.0674,2.0674,9000000.0
2008-08-20 03:35:00,2.06736,2.06736,2.06719,2.06731,10000000.0
2008-08-20 03:36:00,2.06729,2.06729,2.06664,2.06701,8000000.0
2008-08-20 03:37:00,2.06732,2.06754,2.06721,2.06754,9000000.0
2008-08-20 03:38:00,2.0676,2.0676,2.06636,2.06636,7000000.0
2008-08-20 03:39:00,2.06698,2.06712,2.06694,2.06699,8000000.0
2008-08-20 03:40:00,2.06703,2.06703,2.06671,2.06671,11000000.0
2008-08-20 03:41:00,2.06677,2.06742,2.06677,2.06742,10000000.0
2008-08-20 03:42:00,2.06776,2.06816,2.06776,2.06808,9000000.0
2008-08-20 03:43:00,2.06811,2.06811,2.06801,2.06806,7000000.0
2008-08-20 03:44:00,2.06811,2.06816,2.06803,2.06808,8000000.0
2008-08-20 03:45:00,2.06684,2.06774,2.06684,2.06726,8000000.0
2008-08-20 03:46:00,2.06816,2.06818,2.06801,2.06818,8000000.0
2008-08-20 03:47:00,2.06793,2.068,2.06761,2.06761,7000000.0
2008-08-20 03:48:00,2.06791,2.06792,2.06697,2.06697,11000000.0
2008-08-20 03:49:00,2.06798,2.068,2.06786,2.06797,8000000.0
2008-08-20 03:50:00,2.0678,2.06796,2.06777,2.06796,7000000.0
2008-08-20 03:51:00,2.0679,2.0679,2.0676,2.0676,9000000.0
2008-08-20 03:52:00,2.06708,2.06746,2.06708,2.06746,8000000.0
2008-08-20 03:53:00,2.06743,2.06743,2.06682,2.06682,10000000.0
2008-08-20 03:54:00,2.06709,2.06709,2.06658,2.06683,11000000.0
2008-08-20 03:55:00,2.06607,2.06607,2.06547,2.06597,7000000.0
2008-08-20 03:56:00,2.06591,2.06615,2.06588,2.06611,10000000.0
2008-08-20 03:57:00,2.0664,2.06652,2.06638,2.0665,8000000.0
2008-08-20 03:58:00,2.06619,2.0662,2.06602,2.06602,8000000.0
2008-08-20 03:59:00,2.06604,2.06633,2.06604,2.06619,7000000.0
2008-08-20 04:00:00,2.06634,2.06634,2.06611,2.06623,9000000.0
2008-08-20 04:01:00,2.06634,2.06672,2.06634,2.06672,7000000.0
2008-08-20 04:02:00,2.06682,2.06768,2.06682,2.06768,8000000.0
2008-08-20 04:03:00,2.06702,2.06702,2.06646,2.06646,8000000.0
2008-08-20 04:04:00,2.06626,2.06642,2.06607,2.06607,10000000.0
2008-08-20 04:05:00,2.06593,2.06593,2.06379,2.06379,9000000.0
2008-08-20 04:06:00,2.0668,2.0673,2.0668,2.0673,8000000.0
2008-08-20 04:07:00,2.06745,2.06758,2.06734,2.06742,11000000.0
2008-08-20 04:08:00,2.06749,2.06758,2.06746,2.06754,7000000.0
2008-08-20 04:09:00,2.06735,2.06752,2.067,2.067,8000000.0
2008-08-20 04:10:00,2.06763,2.06776,2.06754,2.06776,10000000.0
2008-08-20 04:11:00,2.06797,2.0682,2.06797,2.0682,7000000.0
2008-08-20 04:12:00,2.06813,2.06813,2.06747,2.06795,8000000.0
2008-08-20 04:13:00,2.06792,2.06813,2.06792,2.06797,8000000.0
2008-08-20 04:14:00,2.06809,2.06827,2.068,2.06826,7000000.0
2008-08-20 04:15:00,2.06828,2.06828,2.0679,2.0679,7000000.0
2008-08-20 04:16:00,2.06799,2.06801,2.06784,2.06796,7000000.0
2008-08-20 04:17:00,2.06783,2.06783,2.06759,2.0677,8000000.0
2008-08-20 04:18:00,2.06754,2.06754,2.06741,2.06741,2000000.0
2008-08-20 04:19:00,2.06728,2.06732,2.06709,2.06732,7000000.0
2008-08-20 04:20:00,2.067,2.06717,2.06687,2.0671,10000000.0
2008-08-20 04:21:00,2.06703,2.0671,2.06686,2.06686,8000000.0
2008-08-20 04:22:00,2.0672,2.06761,2.0669,2.06761,9000000.0
2008-08-20 04:23:00,2.06724,2.06776,2.06724,2.06776,7000000.0
2008-08-20 04:24:00,2.06775,2.0678,2.06754,2.06754,9000000.0
2008-08-20 04:25:00,2.06758,2.06771,2.06757,2.06762,11000000.0
2008-08-20 04:26:00,2.06769,2.06788,2.06769,2.06783,7000000.0
2008-08-20 04:27:00,2.06792,2.068,2.06718,2.06718,8000000.0
2008-08-20 04:28:00,2.06683,2.06689,2.06677,2.06677,7000000.0
2008-08-20 04:29:00,2.06687,2.06711,2.06687,2.067,8000000.0
2008-08-20 04:30:00,2.06691,2.06705,2.06675,2.06705,9000000.0
2008-08-20 04:31:00,2.06678,2.06693,2.06674,2.0669,10000000.0
2008-08-20 04:32:00,2.06687,2.06695,2.0667,2.0667,5000000.0
2008-08-20 04:33:00,2.06674,2.06691,2.06674,2.0668,8000000.0
2008-08-20 04:34:00,2.06672,2.06676,2.06629,2.06669,7000000.0
2008-08-20 04:35:00,2.06713,2.06713,2.0668,2.0668,7000000.0
2008-08-20 04:36:00,2.06679,2.06679,2.06665,2.06667,8000000.0
2008-08-20 04:37:00,2.06678,2.06691,2.06667,2.06667,7000000.0
2008-08-20 04:38:00,2.06708,2.06715,2.06698,2.06701,9000000.0
2008-08-20 04:39:00,2.06684,2.06684,2.06619,2.06619,9000000.0
2008-08-20 04:40:00,2.0661,2.0661,2.0659,2.0659,7000000.0
2008-08-20 04:41:00,2.06607,2.06642,2.06607,2.06629,8000000.0
2008-08-20 04:42:00,2.0664,2.06665,2.0664,2.06655,7000000.0
2008-08-20 04:43:00,2.06657,2.0667,2.06629,2.06661,11000000.0
2008-08-20 04:44:00,2.0666,2.0666,2.06637,2.06642,9000000.0
2008-08-20 04:45:00,2.06651,2.06665,2.06632,2.06665,11000000.0
2008-08-20 04:46:00,2.06643,2.06643,2.06628,2.06643,7000000.0
2008-08-20 04:47:00,2.06643,2.06643,2.06618,2.06618,7000000.0
2008-08-20 04:48:00,2.06608,2.06653,2.06608,2.06644,7000000.0
2008-08-20 04:49:00,2.06683,2.0669,2.06652,2.06652,11000000.0
2008-08-20 04:50:00,2.06625,2.06648,2.06618,2.06648,9000000.0
2008-08-20 04:51:00,2.06621,2.06645,2.06618,2.06618,7000000.0
2008-08-20 04:52:00,2.06619,2.06635,2.06614,2.06624,10000000.0
2008-08-20 04:53:00,2.06612,2.06658,2.06612,2.06612,9000000.0
2008-08-20 04:54:00,2.06658,2.06679,2.06658,2.06669,8000000.0
2008-08-20 04:55:00,2.06613,2.06637,2.06595,2.06622,8000000.0
2008-08-20 04:56:00,2.06685,2.0669,2.06685,2.0669,7000000.0
2008-08-20 04:57:00,2.06675,2.06686,2.06662,2.06662,8000000.0
2008-08-20 04:58:00,2.06651,2.06651,2.06636,2.06641,8000000.0
2008-08-20 04:59:00,2.06648,2.06652,2.06635,2.06652,8000000.0
2008-08-20 05:00:00,2.0664,2.06643,2.06608,2.06608,7000000.0
2008-08-20 05:01:00,2.06607,2.06615,2.06587,2.0661,9000000.0
2008-08-20 05:02:00,2.06611,2.06649,2.06603,2.06649,7000000.0
2008-08-20 05:03:00,2.06655,2.06662,2.06641,2.06662,7000000.0
2008-08-20 05:04:00,2.0664,2.06663,2.06626,2.06626,7000000.0
2008-08-20 05:05:00,2.06558,2.06603,2.06558,2.06603,8000000.0
2008-08-20 05:06:00,2.06603,2.06627,2.06603,2.06615,7000000.0
2008-08-20 05:07:00,2.06621,2.06623,2.06601,2.06623,8000000.0
2008-08-20 05:08:00,2.06628,2.06628,2.06589,2.06589,10000000.0
2008-08-20 05:09:00,2.06561,2.06561,2.06504,2.06516,7000000.0
2008-08-20 05:10:00,2.0654,2.0654,2.06521,2.06521,7000000.0
2008-08-20 05:11:00,2.06526,2.06526,2.06493,2.06507,8000000.0
2008-08-20 05:12:00,2.06514,2.06543,2.06514,2.06539,11000000.0
2008-08-20 05:13:00,2.06516,2.06524,2.06507,2.0651,8000000.0
2008-08-20 05:14:00,2.06513,2.06525,2.06503,2.06516,7000000.0
2008-08-20 05:15:00,2.0653,2.0653,2.06526,2.06526,7000000.0
2008-08-20 05:16:00,2.06524,2.06524,2.06505,2.06505,7000000.0
2008-08-20 05:17:00,2.06516,2.06526,2.06506,2.06519,7000000.0
2008-08-20 05:18:00,2.06522,2.06537,2.06512,2.06537,8000000.0
2008-08-20 05:19:00,2.06537,2.06537,2.06517,2.06527,7000000.0
2008-08-20 05:20:00,2.0653,2.06532,2.06519,2.06528,9000000.0
2008-08-20 05:21:00,2.06518,2.06534,2.06518,2.06527,8000000.0
2008-08-20 05:22:00,2.06505,2.06546,2.06505,2.06531,7000000.0
2008-08-20 05:23:00,2.06536,2.06536,2.06478,2.06517,10000000.0
2008-08-20 05:24:00,2.06505,2.06513,2.06493,2.06499,8000000.0
2008-08-20 05:25:00,2.06535,2.06546,2.06535,2.06541,7000000.0
2008-08-20 05:26:00,2.06543,2.06543,2.06515,2.06529,7000000.0
2008-08-20 05:27:00,2.06508,2.06535,2.06508,2.06511,8000000.0
2008-08-20 05:28:00,2.06515,2.06515,2.06488,2.06491,9000000.0
2008-08-20 05:29:00,2.0651,2.06517,2.06502,2.06517,7000000.0
2008-08-20 05:30:00,2.06521,2.0653,2.0652,2.0652,10000000.0
2008-08-20 05:31:00,2.06522,2.06529,2.06505,2.06529,8000000.0
2008-08-20 05:32:00,2.06534,2.06537,2.06526,2.06532,8000000.0
2008-08-20 05:33:00,2.06513,2.06513,2.06498,2.065,9000000.0
2008-08-20 05:34:00,2.06511,2.06523,2.0649,2.06523,8000000.0
2008-08-20 05:35:00,2.06521,2.06521,2.06473,2.06473,7000000.0
2008-08-20 05:36:00,2.06543,2.06567,2.0654,2.06567,9000000.0
2008-08-20 05:37:00,2.06574,2.06576,2.06558,2.06558,7000000.0
2008-08-20 05:38:00,2.06551,2.0657,2.06551,2.06566,9000000.0
2008-08-20 05:39:00,2.06584,2.06591,2.06584,2.06584,7000000.0
2008-08-20 05:40:00,2.06548,2.06548,2.06525,2.06534,7000000.0
2008-08-20 05:41:00,2.06474,2.06492,2.06468,2.06468,8000000.0
2008-08-20 05:42:00,2.06471,2.06477,2.06454,2.06477,7000000.0
2008-08-20 05:43:00,2.06464,2.06471,2.06442,2.06449,9000000.0
2008-08-20 05:44:00,2.06431,2.06446,2.06431,2.06437,4000000.0
2008-08-20 05:45:00,2.06447,2.06458,2.06437,2.06458,11000000.0
2008-08-20 05:46:00,2.06457,2.06463,2.06455,2.06459,7000000.0
2008-08-20 05:47:00,2.0647,2.06484,2.0647,2.06473,8000000.0
2008-08-20 05:48:00,2.06457,2.06457,2.06357,2.06363,9000000.0
2008-08-20 05:49:00,2.0632,2.06355,2.0632,2.06353,8000000.0
2008-08-20 05:50:00,2.06369,2.06369,2.06353,2.0636,9000000.0
2008-08-20 05:51:00,2.06342,2.06361,2.06342,2.06357,8000000.0
2008-08-20 05:52:00,2.06362,2.06407,2.06357,2.06407,8000000.0
2008-08-20 05:53:00,2.06423,2.06429,2.06423,2.06425,7000000.0
2008-08-20 05:54:00,2.06412,2.06412,2.06399,2.06399,10000000.0
2008-08-20 05:55:00,2.06386,2.06389,2.06371,2.06371,5000000.0
2008-08-20 05:56:00,2.06382,2.06417,2.06382,2.0641,8000000.0
2008-08-20 05:57:00,2.06406,2.06471,2.06403,2.06471,8000000.0
2008-08-20 05:58:00,2.06477,2.06477,2.06429,2.06456,9000000.0
2008-08-20 05:59:00,2.06465,2.06468,2.06444,2.06444,10000000.0
2008-08-20 06:00:00,2.06457,2.06486,2.06452,2.06452,8000000.0
2008-08-20 06:01:00,2.06381,2.06409,2.06381,2.06387,7000000.0
2008-08-20 06:02:00,2.06403,2.06419,2.064,2.06419,7000000.0
2008-08-20 06:03:00,2.06403,2.06403,2.06382,2.06389,8000000.0
2008-08-20 06:04:00,2.06402,2.06402,2.06386,2.06398,7000000.0
2008-08-20 06:05:00,2.06405,2.06418,2.06398,2.06411,7000000.0
2008-08-20 06:06:00,2.06424,2.06501,2.06424,2.06501,7000000.0
2008-08-20 06:07:00,2.06507,2.06553,2.06507,2.06521,7000000.0
2008-08-20 06:08:00,2.06491,2.06493,2.06468,2.06468,7000000.0
2008-08-20 06:09:00,2.0646,2.06487,2.0646,2.06486,8000000.0
2008-08-20 06:10:00,2.06505,2.06505,2.06484,2.06504,8000000.0
2008-08-20 06:11:00,2.06515,2.06529,2.06504,2.06515,8000000.0
2008-08-20 06:12:00,2.06484,2.06487,2.06474,2.06487,8000000.0
2008-08-20 06:13:00,2.06482,2.06482,2.06471,2.06471,8000000.0
2008-08-20 06:14:00,2.06455,2.06462,2.06449,2.0645,10000000.0
2008-08-20 06:15:00,2.06481,2.06481,2.06465,2.06467,8000000.0
2008-08-20 06:16:00,2.06469,2.06475,2.06453,2.06468,4000000.0
2008-08-20 06:17:00,2.06455,2.06455,2.06376,2.06376,7000000.0
2008-08-20 06:18:00,2.06319,2.06342,2.06311,2.06342,9000000.0
2008-08-20 06:19:00,2.06324,2.06341,2.06324,2.06338,7000000.0
2008-08-20 06:20:00,2.06353,2.06377,2.06352,2.06377,9000000.0
2008-08-20 06:21:00,2.06322,2.06354,2.06286,2.06334,8000000.0
2008-08-20 06:22:00,2.06396,2.06398,2.06379,2.06395,8000000.0
2008-08-20 06:23:00,2.06384,2.06384,2.06357,2.06357,8000000.0
2008-08-20 06:24:00,2.06411,2.06411,2.06311,2.06321,11000000.0
2008-08-20 06:25:00,2.06361,2.06375,2.06353,2.06368,11000000.0
2008-08-20 06:26:00,2.06404,2.06424,2.06394,2.06417,11000000.0
2008-08-20 06:27:00,2.0639,2.06401,2.0639,2.06394,7000000.0
2008-08-20 06:28:00,2.06388,2.06395,2.06381,2.06388,8000000.0
2008-08-20 06:29:00,2.06328,2.06354,2.06312,2.0633,8000000.0
2008-08-20 06:30:00,2.06397,2.064,2.06393,2.06394,8000000.0
2008-08-20 06:31:00,2.06405,2.06426,2.06396,2.06426,7000000.0
2008-08-20 06:32:00,2.06449,2.06449,2.06426,2.06433,7000000.0
2008-08-20 06:33:00,2.06431,2.06438,2.06429,2.0643,7000000.0
2008-08-20 06:34:00,2.06428,2.06436,2.06428,2.06436,7000000.0
2008-08-20 06:35:00,2.06429,2.06446,2.06423,2.06446,11000000.0
2008-08-20 06:36:00,2.06462,2.06471,2.06449,2.06469,7000000.0
2008-08-20 06:37:00,2.0647,2.06476,2.0646,2.06474,10000000.0
2008-08-20 06:38:00,2.06463,2.06463,2.06423,2.06429,10000000.0
2008-08-20 06:39:00,2.06424,2.06441,2.06421,2.0643,11000000.0
2008-08-20 06:40:00,2.06417,2.06417,2.06394,2.06404,5000000.0
2008-08-20 06:41:00,2.0637,2.0637,2.06281,2.06281,7000000.0
2008-08-20 06:42:00,2.06417,2.06432,2.06416,2.0642,7000000.0
2008-08-20 06:43:00,2.06424,2.06456,2.06424,2.06456,7000000.0
2008-08-20 06:44:00,2.06473,2.06487,2.06459,2.06459,8000000.0
2008-08-20 06:45:00,2.06462,2.06466,2.06382,2.06382,8000000.0
2008-08-20 06:46:00,2.06401,2.06401,2.06377,2.06399,10000000.0
2008-08-20 06:47:00,2.06396,2.06396,2.06367,2.06367,8000000.0
2008-08-20 06:48:00,2.06403,2.06482,2.06403,2.06482,7000000.0
2008-08-20 06:49:00,2.06484,2.06484,2.06451,2.06479,8000000.0
2008-08-20 06:50:00,2.06545,2.06546,2.06479,2.06479,10000000.0
2008-08-20 06:51:00,2.06472,2.06472,2.06451,2.06457,10000000.0
2008-08-20 06:52:00,2.06475,2.06511,2.0647,2.0647,8000000.0
2008-08-20 06:53:00,2.06453,2.06473,2.0645,2.06473,8000000.0
2008-08-20 06:54:00,2.06486,2.06511,2.06486,2.0649,6000000.0
2008-08-20 06:55:00,2.0651,2.0651,2.06436,2.06436,7000000.0
2008-08-20 06:56:00,2.06429,2.06442,2.06426,2.06431,8000000.0
2008-08-20 06:57:00,2.06337,2.06409,2.06337,2.06409,7000000.0
2008-08-20 06:58:00,2.06431,2.06431,2.06408,2.0642,7000000.0
2008-08-20 06:59:00,2.06456,2.06462,2.06447,2.06462,7000000.0
2008-08-20 07:00:00,2.06452,2.06452,2.06445,2.06445,7000000.0
2008-08-20 07:01:00,2.06428,2.06444,2.06428,2.0644,7000000.0
2008-08-20 07:02:00,2.06435,2.06435,2.06393,2.06406,9000000.0
2008-08-20 07:03:00,2.06426,2.06426,2.06412,2.06423,7000000.0
2008-08-20 07:04:00,2.06428,2.06437,2.06412,2.06421,8000000.0
2008-08-20 07:05:00,2.06423,2.06453,2.06423,2.06448,11000000.0
2008-08-20 07:06:00,2.06424,2.06478,2.06424,2.06452,11000000.0
2008-08-20 07:07:00,2.06441,2.06448,2.06434,2.06448,11000000.0
2008-08-20 07:08:00,2.06456,2.06457,2.06437,2.06457,9000000.0
2008-08-20 07:09:00,2.06458,2.06465,2.06429,2.06465,8000000.0
2008-08-20 07:10:00,2.0646,2.06471,2.06457,2.06471,7000000.0
2008-08-20 07:11:00,2.06483,2.06494,2.06471,2.06483,10000000.0
2008-08-20 07:12:00,2.06483,2.0649,2.0648,2.06483,7000000.0
2008-08-20 07:13:00,2.06479,2.06482,2.06472,2.06478,8000000.0
2008-08-20 07:14:00,2.0646,2.0651,2.06451,2.0651,7000000.0
2008-08-20 07:15:00,2.06506,2.06507,2.06478,2.06507,10000000.0
2008-08-20 07:16:00,2.06522,2.06561,2.06512,2.06512,8000000.0
2008-08-20 07:17:00,2.06465,2.06482,2.0646,2.06479,11000000.0
2008-08-20 07:18:00,2.06494,2.06521,2.06494,2.06514,8000000.0
2008-08-20 07:19:00,2.06529,2.06552,2.06518,2.06518,8000000.0
2008-08-20 07:20:00,2.06473,2.06473,2.06437,2.06453,9000000.0
2008-08-20 07:21:00,2.06471,2.06498,2.06471,2.06498,10000000.0
2008-08-20 07:22:00,2.06506,2.06511,2.06492,2.06504,11000000.0
2008-08-20 07:23:00,2.06509,2.06521,2.06492,2.06492,7000000.0
2008-08-20 07:24:00,2.06509,2.06509,2.06483,2.0649,9000000.0
2008-08-20 07:25:00,2.06507,2.06507,2.06463,2.06463,8000000.0
2008-08-20 07:26:00,2.06448,2.06465,2.06448,2.06464,7000000.0
2008-08-20 07:27:00,2.06477,2.06477,2.06415,2.06415,7000000.0
2008-08-20 07:28:00,2.06391,2.06394,2.06338,2.06342,7000000.0
2008-08-20 07:29:00,2.06317,2.06363,2.06317,2.06363,8000000.0
2008-08-20 07:30:00,2.06352,2.06366,2.06352,2.06357,8000000.0
2008-08-20 07:31:00,2.0637,2.06399,2.0637,2.06384,7000000.0
2008-08-20 07:32:00,2.06435,2.0651,2.06435,2.0651,9000000.0
2008-08-20 07:33:00,2.06561,2.06579,2.06507,2.06507,8000000.0
2008-08-20 07:34:00,2.06503,2.06528,2.06503,2.06503,11000000.0
2008-08-20 07:35:00,2.06561,2.06561,2.06549,2.06553,8000000.0
2008-08-20 07:36:00,2.06554,2.06578,2.06554,2.06558,7000000.0
2008-08-20 07:37:00,2.06551,2.0656,2.06551,2.06557,7000000.0
2008-08-20 07:38:00,2.06562,2.06572,2.06548,2.06572,11000000.0
2008-08-20 07:39:00,2.0657,2.0657,2.0653,2.06545,7000000.0
2008-08-20 07:40:00,2.06592,2.06593,2.06578,2.06578,8000000.0
2008-08-20 07:41:00,2.06575,2.06575,2.06541,2.06541,9000000.0
2008-08-20 07:42:00,2.06547,2.06565,2.06542,2.06553,11000000.0
2008-08-20 07:43:00,2.06538,2.06538,2.06503,2.06503,7000000.0
2008-08-20 07:44:00,2.06538,2.0655,2.06529,2.06535,7000000.0
2008-08-20 07:45:00,2.06541,2.06557,2.06541,2.06553,7000000.0
2008-08-20 07:46:00,2.06557,2.06569,2.06555,2.06565,10000000.0
2008-08-20 07:47:00,2.06573,2.06573,2.06554,2.0656,7000000.0
2008-08-20 07:48:00,2.06552,2.06561,2.06545,2.06546,8000000.0
2008-08-20 07:49:00,2.06535,2.06556,2.06529,2.06547,8000000.0
2008-08-20 07:50:00,2.06557,2.06605,2.06557,2.06601,7000000.0
2008-08-20 07:51:00,2.066,2.066,2.06547,2.0656,8000000.0
2008-08-20 07:52:00,2.06509,2.06535,2.06509,2.06527,10000000.0
2008-08-20 07:53:00,2.06536,2.06601,2.06536,2.06588,11000000.0
2008-08-20 07:54:00,2.0657,2.06584,2.06546,2.06577,9000000.0
2008-08-20 07:55:00,2.0659,2.06608,2.06588,2.06588,9000000.0
2008-08-20 07:56:00,2.06618,2.06626,2.06587,2.06626,9000000.0
2008-08-20 07:57:00,2.06604,2.06648,2.06604,2.06638,7000000.0
2008-08-20 07:58:00,2.06657,2.06681,2.06653,2.06681,7000000.0
2008-08-20 07:59:00,2.06671,2.06686,2.06654,2.06686,7000000.0
2008-08-20 08:00:00,2.06683,2.06683,2.0667,2.06682,8000000.0
2008-08-20 08:01:00,2.06679,2.06679,2.06632,2.06662,10000000.0
2008-08-20 08:02:00,2.06621,2.06621,2.06609,2.06611,7000000.0
2008-08-20 08:03:00,2.06609,2.06621,2.0659,2.06605,8000000.0
2008-08-20 08:04:00,2.06588,2.06588,2.06525,2.06525,8000000.0
2008-08-20 08:05:00,2.06567,2.06567,2.06544,2.06548,8000000.0
2008-08-20 08:06:00,2.06554,2.06575,2.06554,2.06575,7000000.0
2008-08-20 08:07:00,2.06616,2.06616,2.06593,2.06613,7000000.0
2008-08-20 08:08:00,2.06588,2.06591,2.06558,2.06558,7000000.0
2008-08-20 08:09:00,2.0655,2.06555,2.0654,2.06547,7000000.0
2008-08-20 08:10:00,2.06562,2.06604,2.06562,2.06604,7000000.0
2008-08-20 08:11:00,2.066,2.066,2.06529,2.06529,8000000.0
2008-08-20 08:12:00,2.065,2.06545,2.065,2.06545,9000000.0
2008-08-20 08:13:00,2.06525,2.06525,2.06508,2.0652,7000000.0
2008-08-20 08:14:00,2.06498,2.06515,2.06494,2.06515,9000000.0
2008-08-20 08:15:00,2.06503,2.06514,2.06503,2.06514,8000000.0
2008-08-20 08:16:00,2.06515,2.06522,2.06505,2.06522,11000000.0
2008-08-20 08:17:00,2.06525,2.06558,2.06525,2.06552,7000000.0
2008-08-20 08:18:00,2.06549,2.06549,2.06501,2.06527,9000000.0
2008-08-20 08:19:00,2.06532,2.06544,2.06504,2.0654,7000000.0
2008-08-20 08:20:00,2.06491,2.06514,2.06491,2.06511,8000000.0
2008-08-20 08:21:00,2.06529,2.06549,2.06529,2.06542,8000000.0
2008-08-20 08:22:00,2.06544,2.06562,2.06544,2.06551,8000000.0
2008-08-20 08:23:00,2.0651,2.06575,2.0651,2.06575,7000000.0
2008-08-20 08:24:00,2.06582,2.06602,2.06582,2.06602,7000000.0
2008-08-20 08:25:00,2.06614,2.06655,2.06592,2.06592,8000000.0
2008-08-20 08:26:00,2.06628,2.06663,2.06595,2.06595,7000000.0
2008-08-20 08:27:00,2.06576,2.06593,2.06541,2.06541,10000000.0
2008-08-20 08:28:00,2.06553,2.0657,2.06549,2.06556,7000000.0
2008-08-20 08:29:00,2.0654,2.06566,2.0654,2.06557,10000000.0
2008-08-20 08:30:00,2.06554,2.06566,2.06513,2.06557,7000000.0
2008-08-20 08:31:00,2.06571,2.06598,2.06563,2.06598,10000000.0
2008-08-20 08:32:00,2.06587,2.06659,2.06587,2.06659,8000000.0
2008-08-20 08:33:00,2.06658,2.06671,2.06658,2.06666,7000000.0
2008-08-20 08:34:00,2.06688,2.06735,2.06688,2.06735,9000000.0
2008-08-20 08:35:00,2.06754,2.06754,2.06702,2.06702,9000000.0
2008-08-20 08:36:00,2.06719,2.06746,2.06706,2.06728,8000000.0
2008-08-20 08:37:00,2.06714,2.06744,2.06703,2.06741,9000000.0
2008-08-20 08:38:00,2.06727,2.06727,2.067,2.06707,10000000.0
2008-08-20 08:39:00,2.06695,2.06699,2.06678,2.06678,11000000.0
2008-08-20 08:40:00,2.06644,2.06654,2.06629,2.06635,8000000.0
2008-08-20 08:41:00,2.06638,2.06652,2.06624,2.06652,11000000.0
2008-08-20 08:42:00,2.06654,2.06683,2.06653,2.06676,10000000.0
2008-08-20 08:43:00,2.06665,2.06673,2.0666,2.06667,8000000.0
2008-08-20 08:44:00,2.06644,2.06657,2.06631,2.06657,10000000.0
2008-08-20 08:45:00,2.06663,2.06687,2.06663,2.06687,8000000.0
2008-08-20 08:46:00,2.06687,2.0672,2.06581,2.06701,8000000.0
2008-08-20 08:47:00,2.06686,2.06702,2.06671,2.06702,7000000.0
2008-08-20 08:48:00,2.06671,2.06671,2.0653,2.0653,10000000.0
2008-08-20 08:49:00,2.06593,2.06601,2.06566,2.06601,11000000.0
2008-08-20 08:50:00,2.06596,2.06596,2.06579,2.06583,7000000.0
2008-08-20 08:51:00,2.06595,2.06603,2.06576,2.06581,8000000.0
2008-08-20 08:52:00,2.06549,2.06549,2.06492,2.06542,9000000.0
2008-08-20 08:53:00,2.06532,2.06542,2.06491,2.06538,8000000.0
2008-08-20 08:54:00,2.06533,2.06559,2.06533,2.06542,8000000.0
2008-08-20 08:55:00,2.06557,2.06596,2.06542,2.06596,8000000.0
2008-08-20 08:56:00,2.06575,2.06587,2.06553,2.06553,7000000.0
2008-08-20 08:57:00,2.06569,2.06575,2.0654,2.0654,8000000.0
2008-08-20 08:58:00,2.06547,2.0659,2.06547,2.0659,7000000.0
2008-08-20 08:59:00,2.06594,2.0661,2.06582,2.0661,7000000.0
2008-08-20 09:00:00,2.06685,2.06698,2.06678,2.06687,8000000.0
2008-08-20 09:01:00,2.06676,2.06677,2.06631,2.06631,9000000.0
2008-08-20 09:02:00,2.06624,2.06637,2.06624,2.06634,10000000.0
2008-08-20 09:03:00,2.06638,2.06639,2.06624,2.06624,7000000.0
2008-08-20 09:04:00,2.06629,2.06629,2.06619,2.06619,7000000.0
2008-08-20 09:05:00,2.06618,2.06639,2.06618,2.06628,7000000.0
2008-08-20 09:06:00,2.06615,2.06635,2.06613,2.06618,11000000.0
2008-08-20 09:07:00,2.06659,2.06659,2.06641,2.06656,8000000.0
2008-08-20 09:08:00,2.06633,2.06633,2.0658,2.06604,5000000.0
2008-08-20 09:09:00,2.06594,2.06658,2.06594,2.06623,11000000.0
2008-08-20 09:10:00,2.06601,2.06622,2.06581,2.06622,7000000.0
2008-08-20 09:11:00,2.06646,2.06675,2.06646,2.06674,9000000.0
2008-08-20 09:12:00,2.06628,2.06654,2.06628,2.06654,8000000.0
2008-08-20 09:13:00,2.0663,2.0663,2.0659,2.06619,9000000.0
2008-08-20 09:14:00,2.06632,2.06632,2.06594,2.06625,11000000.0
2008-08-20 09:15:00,2.06626,2.06626,2.06607,2.06608,7000000.0
2008-08-20 09:16:00,2.0664,2.06659,2.06635,2.06658,8000000.0
2008-08-20 09:17:00,2.06678,2.06705,2.06674,2.06674,11000000.0
2008-08-20 09:18:00,2.06705,2.06705,2.06661,2.06665,8000000.0
2008-08-20 09:19:00,2.06677,2.06703,2.06677,2.06703,7000000.0
2008-08-20 09:20:00,2.06715,2.0673,2.0671,2.0673,7000000.0
2008-08-20 09:21:00,2.06756,2.06756,2.06695,2.06695,8000000.0
2008-08-20 09:22:00,2.0669,2.06698,2.06675,2.06698,8000000.0
2008-08-20 09:23:00,2.06694,2.06694,2.06663,2.0668,7000000.0
2008-08-20 09:24:00,2.06672,2.06687,2.06658,2.06687,8000000.0
2008-08-20 09:25:00,2.06663,2.06693,2.06659,2.06686,7000000.0
2008-08-20 09:26:00,2.0669,2.06718,2.0669,2.06718,11000000.0
2008-08-20 09:27:00,2.06708,2.06708,2.06686,2.06686,11000000.0
2008-08-20 09:28:00,2.06692,2.06697,2.06681,2.06682,9000000.0
2008-08-20 09:29:00,2.06736,2.06738,2.06707,2.06738,8000000.0
2008-08-20 09:30:00,2.06746,2.06765,2.06746,2.06765,7000000.0
2008-08-20 09:31:00,2.06776,2.06776,2.0675,2.06756,7000000.0
2008-08-20 09:32:00,2.06759,2.06759,2.06726,2.06726,7000000.0
2008-08-20 09:33:00,2.06751,2.0681,2.06751,2.0681,8000000.0
2008-08-20 09:34:00,2.06826,2.06832,2.06805,2.06805,7000000.0
2008-08-20 09:35:00,2.0679,2.06823,2.0679,2.06818,10000000.0
2008-08-20 09:36:00,2.06781,2.06808,2.06781,2.06806,8000000.0
2008-08-20 09:37:00,2.06836,2.06855,2.06834,2.06855,11000000.0
2008-08-20 09:38:00,2.06883,2.06936,2.06711,2.06901,11000000.0
2008-08-20 09:39:00,2.06861,2.06861,2.06818,2.0682,7000000.0
2008-08-20 09:40:00,2.06816,2.06832,2.06816,2.06817,9000000.0
2008-08-20 09:41:00,2.06812,2.06831,2.06794,2.06818,8000000.0
2008-08-20 09:42:00,2.06774,2.06789,2.06766,2.06773,10000000.0
2008-08-20 09:43:00,2.06732,2.06732,2.06684,2.06684,11000000.0
2008-08-20 09:44:00,2.0669,2.06737,2.0669,2.0673,8000000.0
2008-08-20 09:45:00,2.06723,2.0676,2.06723,2.0676,7000000.0
2008-08-20 09:46:00,2.06758,2.06762,2.06729,2.06746,11000000.0
2008-08-20 09:47:00,2.06743,2.0678,2.06743,2.0678,9000000.0
2008-08-20 09:48:00,2.0676,2.06802,2.0676,2.06802,7000000.0
2008-08-20 09:49:00,2.06789,2.06789,2.06718,2.06718,11000000.0
2008-08-20 09:50:00,2.06733,2.06795,2.06733,2.06795,8000000.0
2008-08-20 09:51:00,2.06771,2.06771,2.06745,2.06766,8000000.0
2008-08-20 09:52:00,2.06744,2.06783,2.06725,2.06783,8000000.0
2008-08-20 09:53:00,2.06782,2.06822,2.06782,2.06802,10000000.0
2008-08-20 09:54:00,2.06852,2.06909,2.06852,2.06903,10000000.0
2008-08-20 09:55:00,2.06957,2.06996,2.06957,2.06996,8000000.0
2008-08-20 09:56:00,2.07002,2.07041,2.07002,2.07034,10000000.0
2008-08-20 09:57:00,2.07002,2.07054,2.07002,2.07053,8000000.0
2008-08-20 09:58:00,2.07067,2.07072,2.07054,2.07072,8000000.0
2008-08-20 09:59:00,2.0708,2.07092,2.07064,2.07064,10000000.0
2008-08-20 10:00:00,2.07069,2.07087,2.07068,2.07087,10000000.0
2008-08-20 10:01:00,2.07058,2.07058,2.07034,2.07041,10000000.0
2008-08-20 10:02:00,2.07021,2.07068,2.07021,2.07068,10000000.0
2008-08-20 10:03:00,2.07053,2.07075,2.07051,2.07075,7000000.0
2008-08-20 10:04:00,2.07088,2.07092,2.07069,2.07072,7000000.0
2008-08-20 10:05:00,2.07025,2.07044,2.07025,2.07043,11000000.0
2008-08-20 10:06:00,2.0706,2.07091,2.07047,2.07091,7000000.0
2008-08-20 10:07:00,2.07103,2.07119,2.07068,2.07119,7000000.0
2008-08-20 10:08:00,2.07126,2.07147,2.07097,2.07147,7000000.0
2008-08-20 10:09:00,2.07178,2.07228,2.07178,2.07228,7000000.0
2008-08-20 10:10:00,2.07236,2.07266,2.07235,2.07265,7000000.0
2008-08-20 10:11:00,2.07257,2.07257,2.0723,2.07251,7000000.0
2008-08-20 10:12:00,2.07247,2.07249,2.07213,2.07249,8000000.0
2008-08-20 10:13:00,2.07249,2.07249,2.07186,2.07186,8000000.0
2008-08-20 10:14:00,2.07195,2.07252,2.07193,2.07252,7000000.0
2008-08-20 10:15:00,2.07259,2.07263,2.07237,2.07262,10000000.0
2008-08-20 10:16:00,2.07274,2.07304,2.07274,2.07289,7000000.0
2008-08-20 10:17:00,2.07278,2.07287,2.07245,2.0725,11000000.0
2008-08-20 10:18:00,2.07206,2.07249,2.07206,2.07211,8000000.0
2008-08-20 10:19:00,2.07172,2.07189,2.07171,2.07189,9000000.0
2008-08-20 10:20:00,2.07137,2.07137,2.07045,2.07045,7000000.0
2008-08-20 10:21:00,2.07033,2.07051,2.07033,2.07048,8000000.0
2008-08-20 10:22:00,2.07073,2.07096,2.07041,2.07045,7000000.0
2008-08-20 10:23:00,2.07026,2.07026,2.0695,2.0695,7000000.0
2008-08-20 10:24:00,2.0699,2.07011,2.06977,2.06989,7000000.0
2008-08-20 10:25:00,2.06956,2.0699,2.06956,2.06983,9000000.0
2008-08-20 10:26:00,2.0697,2.06992,2.0697,2.06979,11000000.0
2008-08-20 10:27:00,2.06961,2.06969,2.06941,2.06965,8000000.0
2008-08-20 10:28:00,2.06942,2.06944,2.06922,2.06934,9000000.0
2008-08-20 10:29:00,2.06942,2.07007,2.06942,2.06984,8000000.0
2008-08-20 10:30:00,2.06992,2.07085,2.06992,2.07085,8000000.0
2008-08-20 10:31:00,2.07109,2.07109,2.07081,2.07109,7000000.0
2008-08-20 10:32:00,2.0707,2.0707,2.0702,2.0702,9000000.0
2008-08-20 10:33:00,2.07014,2.07025,2.06965,2.06965,7000000.0
2008-08-20 10:34:00,2.06947,2.06983,2.06938,2.06983,7000000.0
2008-08-20 10:35:00,2.06995,2.06996,2.06967,2.06996,7000000.0
2008-08-20 10:36:00,2.06991,2.07011,2.06956,2.06956,8000000.0
2008-08-20 10:37:00,2.06938,2.07028,2.06938,2.06996,8000000.0
2008-08-20 10:38:00,2.07021,2.07045,2.0702,2.07032,10000000.0
2008-08-20 10:39:00,2.0705,2.0708,2.07043,2.07043,8000000.0
2008-08-20 10:40:00,2.07052,2.07082,2.07052,2.07082,7000000.0
2008-08-20 10:41:00,2.07091,2.07103,2.07084,2.07094,9000000.0
2008-08-20 10:42:00,2.07089,2.07091,2.07066,2.07066,7000000.0
2008-08-20 10:43:00,2.07024,2.07024,2.06985,2.07005,10000000.0
2008-08-20 10:44:00,2.07026,2.07048,2.07021,2.07021,7000000.0
2008-08-20 10:45:00,2.07028,2.0705,2.07025,2.07045,8000000.0
2008-08-20 10:46:00,2.07042,2.07061,2.07042,2.07051,8000000.0
2008-08-20 10:47:00,2.0704,2.0704,2.07014,2.07024,7000000.0
2008-08-20 10:48:00,2.07044,2.07065,2.07042,2.07042,8000000.0
2008-08-20 10:49:00,2.07041,2.07041,2.07029,2.07038,9000000.0
2008-08-20 10:50:00,2.07027,2.07027,2.07011,2.07021,8000000.0
2008-08-20 10:51:00,2.07052,2.07059,2.0704,2.07059,9000000.0
2008-08-20 10:52:00,2.07061,2.07062,2.0704,2.0705,8000000.0
2008-08-20 10:53:00,2.07027,2.07036,2.0702,2.0702,9000000.0
2008-08-20 10:54:00,2.07041,2.07042,2.07026,2.07042,10000000.0
2008-08-20 10:55:00,2.07055,2.07056,2.07049,2.07053,7000000.0
2008-08-20 10:56:00,2.07047,2.071,2.06885,2.07098,7000000.0
2008-08-20 10:57:00,2.07093,2.07104,2.07085,2.07087,8000000.0
2008-08-20 10:58:00,2.07068,2.07068,2.07017,2.07017,7000000.0
2008-08-20 10:59:00,2.07033,2.07049,2.06985,2.06985,11000000.0
2008-08-20 11:00:00,2.06945,2.06946,2.06808,2.06808,7000000.0
2008-08-20 11:01:00,2.06993,2.07005,2.06959,2.06959,8000000.0
2008-08-20 11:02:00,2.06954,2.06979,2.06944,2.06979,7000000.0
2008-08-20 11:03:00,2.06983,2.07041,2.06983,2.07041,11000000.0
2008-08-20 11:04:00,2.07,2.07007,2.0699,2.06997,11000000.0
2008-08-20 11:05:00,2.07011,2.07014,2.06953,2.06953,7000000.0
2008-08-20 11:06:00,2.06951,2.06991,2.06951,2.06991,8000000.0
2008-08-20 11:07:00,2.06994,2.06994,2.06973,2.06973,7000000.0
2008-08-20 11:08:00,2.06961,2.06961,2.06924,2.06936,9000000.0
2008-08-20 11:09:00,2.06917,2.06917,2.06899,2.06914,8000000.0
2008-08-20 11:10:00,2.06932,2.06943,2.06922,2.06927,8000000.0
2008-08-20 11:11:00,2.06946,2.0696,2.06921,2.0696,10000000.0
2008-08-20 11:12:00,2.06953,2.07015,2.06953,2.07015,7000000.0
2008-08-20 11:13:00,2.07011,2.07011,2.06976,2.06987,11000000.0
2008-08-20 11:14:00,2.06991,2.07015,2.06978,2.06978,11000000.0
2008-08-20 11:15:00,2.06999,2.07015,2.0699,2.0699,7000000.0
2008-08-20 11:16:00,2.06975,2.06975,2.06938,2.06938,7000000.0
2008-08-20 11:17:00,2.06914,2.06928,2.06905,2.06928,7000000.0
2008-08-20 11:18:00,2.06945,2.06945,2.06909,2.06937,10000000.0
2008-08-20 11:19:00,2.0695,2.0695,2.06925,2.06928,11000000.0
2008-08-20 11:20:00,2.06891,2.0691,2.06874,2.0691,8000000.0
2008-08-20 11:21:00,2.06922,2.06922,2.06899,2.06903,7000000.0
2008-08-20 11:22:00,2.06889,2.0693,2.06879,2.0693,8000000.0
2008-08-20 11:23:00,2.06982,2.07018,2.06977,2.06977,8000000.0
2008-08-20 11:24:00,2.06964,2.06964,2.069,2.06902,7000000.0
2008-08-20 11:25:00,2.06908,2.06908,2.06864,2.06864,8000000.0
2008-08-20 11:26:00,2.06896,2.06923,2.06893,2.06922,11000000.0
2008-08-20 11:27:00,2.06947,2.06979,2.06947,2.06979,8000000.0
2008-08-20 11:28:00,2.06979,2.0702,2.06976,2.0702,7000000.0
2008-08-20 11:29:00,2.0699,2.06991,2.06954,2.06991,8000000.0
2008-08-20 11:30:00,2.07012,2.07026,2.07006,2.07006,7000000.0
2008-08-20 11:31:00,2.07021,2.07042,2.07012,2.07012,11000000.0
2008-08-20 11:32:00,2.06992,2.07049,2.06992,2.0703,11000000.0
2008-08-20 11:33:00,2.07001,2.07016,2.06994,2.06994,7000000.0
2008-08-20 11:34:00,2.06994,2.07004,2.06973,2.07004,7000000.0
2008-08-20 11:35:00,2.0702,2.07035,2.06992,2.07027,10000000.0
2008-08-20 11:36:00,2.07024,2.07026,2.06963,2.06963,8000000.0
2008-08-20 11:37:00,2.06969,2.06976,2.06943,2.06958,8000000.0
2008-08-20 11:38:00,2.06994,2.07017,2.06994,2.07009,9000000.0
2008-08-20 11:39:00,2.07025,2.07112,2.07025,2.07112,9000000.0
2008-08-20 11:40:00,2.07126,2.07136,2.07121,2.07135,11000000.0
2008-08-20 11:41:00,2.07151,2.07151,2.07107,2.07133,11000000.0
2008-08-20 11:42:00,2.07163,2.07172,2.07083,2.07083,11000000.0
2008-08-20 11:43:00,2.07035,2.07053,2.07021,2.07053,7000000.0
2008-08-20 11:44:00,2.07033,2.07042,2.07014,2.07042,7000000.0
2008-08-20 11:45:00,2.07032,2.07043,2.07014,2.07014,11000000.0
2008-08-20 11:46:00,2.07045,2.07092,2.07045,2.07085,7000000.0
2008-08-20 11:47:00,2.07116,2.07147,2.07116,2.07122,9000000.0
2008-08-20 11:48:00,2.07103,2.07154,2.07103,2.07128,10000000.0
2008-08-20 11:49:00,2.07156,2.07185,2.07156,2.07185,7000000.0
2008-08-20 11:50:00,2.07174,2.07174,2.07147,2.07152,7000000.0
2008-08-20 11:51:00,2.07172,2.07182,2.07152,2.07182,8000000.0
2008-08-20 11:52:00,2.07147,2.07162,2.0711,2.0711,10000000.0
2008-08-20 11:53:00,2.07091,2.07091,2.07048,2.07076,10000000.0
2008-08-20 11:54:00,2.07078,2.07087,2.07068,2.07086,9000000.0
2008-08-20 11:55:00,2.07067,2.07067,2.0704,2.07052,8000000.0
2008-08-20 11:56:00,2.0703,2.07051,2.07021,2.07021,11000000.0
2008-08-20 11:57:00,2.07013,2.07018,2.06956,2.06956,8000000.0
2008-08-20 11:58:00,2.06952,2.06965,2.06952,2.06965,9000000.0
2008-08-20 11:59:00,2.06955,2.06955,2.06937,2.06937,7000000.0
2008-08-20 12:00:00,2.06912,2.06977,2.06912,2.06977,7000000.0
2008-08-20 12:01:00,2.06955,2.07022,2.06955,2.07019,10000000.0
2008-08-20 12:02:00,2.07031,2.07049,2.0702,2.0702,10000000.0
2008-08-20 12:03:00,2.06977,2.07047,2.06977,2.07047,7000000.0
2008-08-20 12:04:00,2.07049,2.07049,2.0702,2.0703,9000000.0
2008-08-20 12:05:00,2.07038,2.07115,2.07038,2.07104,11000000.0
2008-08-20 12:06:00,2.0711,2.07114,2.07087,2.07087,7000000.0
2008-08-20 12:07:00,2.07074,2.0709,2.0704,2.0704,7000000.0
2008-08-20 12:08:00,2.07038,2.07042,2.0702,2.07035,9000000.0
2008-08-20 12:09:00,2.07048,2.07048,2.07009,2.0703,8000000.0
2008-08-20 12:10:00,2.07022,2.07022,2.06993,2.06998,8000000.0
2008-08-20 12:11:00,2.07006,2.07028,2.07003,2.07028,7000000.0
2008-08-20 12:12:00,2.07035,2.07047,2.06995,2.06995,7000000.0
2008-08-20 12:13:00,2.07002,2.07017,2.0698,2.07003,10000000.0
2008-08-20 12:14:00,2.07008,2.07016,2.07002,2.07002,8000000.0
2008-08-20 12:15:00,2.06989,2.07014,2.06982,2.06997,8000000.0
2008-08-20 12:16:00,2.06989,2.0699,2.06964,2.0697,8000000.0
2008-08-20 12:17:00,2.06992,2.07006,2.06974,2.07006,8000000.0
2008-08-20 12:18:00,2.06988,2.06988,2.06949,2.06956,11000000.0
2008-08-20 12:19:00,2.06939,2.06973,2.06939,2.06949,9000000.0
2008-08-20 12:20:00,2.06908,2.06917,2.06889,2.06917,10000000.0
2008-08-20 12:21:00,2.06894,2.06898,2.0669,2.0669,7000000.0
2008-08-20 12:22:00,2.0685,2.06892,2.0685,2.06892,8000000.0
2008-08-20 12:23:00,2.06857,2.06875,2.06857,2.06865,7000000.0
2008-08-20 12:24:00,2.06864,2.06882,2.06864,2.06882,7000000.0
2008-08-20 12:25:00,2.06894,2.06894,2.06873,2.06884,9000000.0
2008-08-20 12:26:00,2.06853,2.06906,2.06853,2.06906,8000000.0
2008-08-20 12:27:00,2.06888,2.06903,2.06881,2.06891,10000000.0
2008-08-20 12:28:00,2.06902,2.06937,2.06893,2.06937,9000000.0
2008-08-20 12:29:00,2.06952,2.06952,2.06934,2.06944,9000000.0
2008-08-20 12:30:00,2.06942,2.06942,2.06892,2.06895,7000000.0
2008-08-20 12:31:00,2.06871,2.06871,2.06833,2.06838,11000000.0
2008-08-20 12:32:00,2.06842,2.06848,2.06822,2.06822,7000000.0
2008-08-20 12:33:00,2.06847,2.06851,2.06832,2.06832,7000000.0
2008-08-20 12:34:00,2.06795,2.06859,2.06793,2.06859,7000000.0
2008-08-20 12:35:00,2.06882,2.06907,2.06882,2.06907,8000000.0
2008-08-20 12:36:00,2.06897,2.06902,2.06881,2.06881,8000000.0
2008-08-20 12:37:00,2.06895,2.06942,2.06894,2.06942,9000000.0
2008-08-20 12:38:00,2.0696,2.0696,2.06933,2.06958,8000000.0
2008-08-20 12:39:00,2.0694,2.0694,2.06874,2.06874,9000000.0
2008-08-20 12:40:00,2.06914,2.06946,2.06914,2.06938,7000000.0
2008-08-20 12:41:00,2.06918,2.06918,2.0688,2.0688,8000000.0
2008-08-20 12:42:00,2.06905,2.06917,2.06901,2.06912,9000000.0
2008-08-20 12:43:00,2.06931,2.06966,2.06927,2.06927,9000000.0
2008-08-20 12:44:00,2.0699,2.06999,2.06987,2.06989,8000000.0
2008-08-20 12:45:00,2.06979,2.06979,2.06925,2.06925,10000000.0
2008-08-20 12:46:00,2.06939,2.06939,2.06905,2.06905,9000000.0
2008-08-20 12:47:00,2.0696,2.06968,2.06948,2.06961,10000000.0
2008-08-20 12:48:00,2.06916,2.06937,2.06866,2.06908,11000000.0
2008-08-20 12:49:00,2.06962,2.06967,2.06939,2.06939,7000000.0
2008-08-20 12:50:00,2.06985,2.07002,2.06976,2.06991,7000000.0
2008-08-20 12:51:00,2.07009,2.07053,2.07009,2.07044,8000000.0
2008-08-20 12:52:00,2.07034,2.07034,2.07,2.07,11000000.0
2008-08-20 12:53:00,2.07002,2.07047,2.06999,2.07047,8000000.0
2008-08-20 12:54:00,2.07053,2.0706,2.07045,2.07055,7000000.0
2008-08-20 12:55:00,2.07062,2.07062,2.07042,2.07051,8000000.0
2008-08-20 12:56:00,2.07102,2.07102,2.07086,2.07099,7000000.0
2008-08-20 12:57:00,2.07142,2.07196,2.07142,2.07185,7000000.0
2008-08-20 12:58:00,2.07171,2.07172,2.0714,2.07141,8000000.0
2008-08-20 12:59:00,2.07171,2.07185,2.07164,2.07174,7000000.0
2008-08-20 13:00:00,2.0713,2.0713,2.07037,2.07037,8000000.0
2008-08-20 13:01:00,2.07038,2.07042,2.07023,2.07042,8000000.0
2008-08-20 13:02:00,2.07042,2.07046,2.0703,2.07038,7000000.0
2008-08-20 13:03:00,2.07019,2.07029,2.07011,2.07021,8000000.0
2008-08-20 13:04:00,2.0701,2.0702,2.07008,2.07017,7000000.0
2008-08-20 13:05:00,2.06998,2.07026,2.06998,2.07018,8000000.0
2008-08-20 13:06:00,2.07062,2.0707,2.07049,2.0707,7000000.0
2008-08-20 13:07:00,2.07073,2.07096,2.07067,2.07096,7000000.0
2008-08-20 13:08:00,2.07121,2.07121,2.07078,2.07087,10000000.0
2008-08-20 13:09:00,2.07095,2.07102,2.07078,2.07078,7000000.0
2008-08-20 13:10:00,2.07095,2.0715,2.07074,2.0715,9000000.0
2008-08-20 13:11:00,2.07179,2.07179,2.07145,2.0716,8000000.0
2008-08-20 13:12:00,2.07151,2.07217,2.07151,2.07217,8000000.0
2008-08-20 13:13:00,2.07251,2.07257,2.07234,2.07234,9000000.0
2008-08-20 13:14:00,2.07203,2.07203,2.07163,2.07177,7000000.0
2008-08-20 13:15:00,2.07173,2.07189,2.07168,2.07189,8000000.0
2008-08-20 13:16:00,2.07198,2.07198,2.07168,2.07187,8000000.0
2008-08-20 13:17:00,2.07209,2.07218,2.07182,2.07218,9000000.0
2008-08-20 13:18:00,2.07194,2.07212,2.07194,2.07211,10000000.0
2008-08-20 13:19:00,2.07227,2.07255,2.07227,2.07255,8000000.0
2008-08-20 13:20:00,2.07224,2.07224,2.07171,2.07183,8000000.0
2008-08-20 13:21:00,2.07202,2.07226,2.07179,2.07226,7000000.0
2008-08-20 13:22:00,2.07208,2.07212,2.07185,2.07201,11000000.0
2008-08-20 13:23:00,2.07197,2.07216,2.07178,2.07207,8000000.0
2008-08-20 13:24:00,2.07223,2.07224,2.07197,2.07224,7000000.0
2008-08-20 13:25:00,2.07222,2.07241,2.07221,2.07221,11000000.0
2008-08-20 13:26:00,2.07215,2.07215,2.07193,2.0721,10000000.0
2008-08-20 13:27:00,2.07202,2.07225,2.07202,2.07212,8000000.0
2008-08-20 13:28:00,2.07214,2.07214,2.07189,2.07191,21000000.0
2008-08-20 13:29:00,2.07137,2.07183,2.07137,2.07183,17000000.0
2008-08-20 13:30:00,2.07192,2.07207,2.07185,2.07185,7000000.0
2008-08-20 13:31:00,2.07182,2.07197,2.07181,2.07181,9000000.0
2008-08-20 13:32:00,2.07165,2.07165,2.07123,2.07123,14000000.0
2008-08-20 13:33:00,2.07103,2.07134,2.07103,2.07123,14000000.0
2008-08-20 13:34:00,2.07113,2.0713,2.07106,2.0713,31000000.0
2008-08-20 13:35:00,2.07147,2.07175,2.07147,2.07175,17000000.0
2008-08-20 13:36:00,2.07188,2.07214,2.0718,2.07212,24000000.0
2008-08-20 13:37:00,2.07199,2.07217,2.07199,2.07216,10000000.0
2008-08-20 13:38:00,2.07218,2.07252,2.07202,2.07205,18000000.0
2008-08-20 13:39:00,2.07185,2.07185,2.07173,2.0718,15000000.0
2008-08-20 13:40:00,2.07178,2.07182,2.07164,2.07182,29000000.0
2008-08-20 13:41:00,2.07181,2.07194,2.07178,2.07194,13000000.0
2008-08-20 13:42:00,2.07201,2.0723,2.07199,2.0723,8000000.0
2008-08-20 13:43:00,2.07271,2.07284,2.07258,2.07262,10000000.0
2008-08-20 13:44:00,2.07262,2.07266,2.07213,2.07213,26000000.0
2008-08-20 13:45:00,2.07194,2.07222,2.07194,2.07196,22000000.0
2008-08-20 13:46:00,2.07192,2.07261,2.07192,2.07257,19000000.0
2008-08-20 13:47:00,2.07262,2.07262,2.07233,2.07242,17000000.0
2008-08-20 13:48:00,2.07246,2.07251,2.07222,2.07222,22000000.0
2008-08-20 13:49:00,2.07251,2.07274,2.07251,2.07267,24000000.0
2008-08-20 13:50:00,2.07255,2.07261,2.07254,2.07261,15000000.0
2008-08-20 13:51:00,2.07248,2.07248,2.07184,2.07196,22000000.0
2008-08-20 13:52:00,2.07178,2.07194,2.0716,2.07181,32000000.0
2008-08-20 13:53:00,2.07173,2.07181,2.07162,2.07162,28000000.0
2008-08-20 13:54:00,2.07168,2.0719,2.07168,2.07175,31000000.0
2008-08-20 13:55:00,2.07172,2.07173,2.07166,2.07167,20000000.0
2008-08-20 13:56:00,2.0719,2.07204,2.07177,2.07199,24000000.0
2008-08-20 13:57:00,2.07204,2.07208,2.07197,2.07208,34000000.0
2008-08-20 13:58:00,2.07173,2.07173,2.07114,2.07114,16000000.0
2008-08-20 13:59:00,2.07076,2.07076,2.07035,2.07035,30000000.0
2008-08-20 14:00:00,2.07039,2.07063,2.07039,2.07052,39000000.0
2008-08-20 14:01:00,2.07081,2.07104,2.07081,2.07104,30000000.0
2008-08-20 14:02:00,2.0707,2.0707,2.0702,2.0702,19000000.0
2008-08-20 14:03:00,2.07009,2.07051,2.07009,2.07049,23000000.0
2008-08-20 14:04:00,2.07074,2.07094,2.07067,2.07067,33000000.0
2008-08-20 14:05:00,2.07042,2.07061,2.07021,2.07021,28000000.0
2008-08-20 14:06:00,2.07079,2.07079,2.07039,2.07049,31000000.0
2008-08-20 14:07:00,2.07051,2.07065,2.07035,2.07065,31000000.0
2008-08-20 14:08:00,2.07055,2.07056,2.07038,2.07046,27000000.0
2008-08-20 14:09:00,2.0701,2.0701,2.06961,2.06991,27000000.0
2008-08-20 14:10:00,2.06954,2.06977,2.06953,2.06957,24000000.0
2008-08-20 14:11:00,2.06949,2.06964,2.0694,2.06957,21000000.0
2008-08-20 14:12:00,2.06948,2.06961,2.06923,2.06923,22000000.0
2008-08-20 14:13:00,2.06926,2.06946,2.06918,2.06946,13000000.0
2008-08-20 14:14:00,2.06951,2.06957,2.06945,2.06945,21000000.0
2008-08-20 14:15:00,2.06952,2.06972,2.06935,2.0695,25000000.0
2008-08-20 14:16:00,2.06911,2.06933,2.069,2.06933,26000000.0
2008-08-20 14:17:00,2.06927,2.06947,2.06927,2.06937,32000000.0
2008-08-20 14:18:00,2.06932,2.06932,2.06897,2.06905,27000000.0
2008-08-20 14:19:00,2.06919,2.06919,2.06899,2.06899,35000000.0
2008-08-20 14:20:00,2.06895,2.06895,2.06855,2.06855,32000000.0
2008-08-20 14:21:00,2.06889,2.07044,2.06889,2.07044,39000000.0
2008-08-20 14:22:00,2.07057,2.07057,2.07013,2.07016,22000000.0
2008-08-20 14:23:00,2.06966,2.06966,2.06912,2.06933,40000000.0
2008-08-20 14:24:00,2.06944,2.06979,2.0694,2.06979,10000000.0
2008-08-20 14:25:00,2.06942,2.06951,2.06922,2.06944,35000000.0
2008-08-20 14:26:00,2.06967,2.06975,2.06959,2.06975,18000000.0
2008-08-20 14:27:00,2.06957,2.06974,2.06945,2.06945,28000000.0
2008-08-20 14:28:00,2.06936,2.06936,2.06904,2.06935,21000000.0
2008-08-20 14:29:00,2.06975,2.07,2.06948,2.06992,16000000.0
2008-08-20 14:30:00,2.06993,2.07002,2.06948,2.07002,25000000.0
2008-08-20 14:31:00,2.0701,2.07035,2.0701,2.07035,26000000.0
2008-08-20 14:32:00,2.07055,2.07069,2.07034,2.07034,32000000.0
2008-08-20 14:33:00,2.07057,2.07099,2.07057,2.07074,20000000.0
2008-08-20 14:34:00,2.07065,2.07067,2.0703,2.07048,25000000.0
2008-08-20 14:35:00,2.07068,2.07076,2.07046,2.07068,23000000.0
2008-08-20 14:36:00,2.07034,2.07034,2.06969,2.0699,11000000.0
2008-08-20 14:37:00,2.06997,2.07005,2.06982,2.07005,41000000.0
2008-08-20 14:38:00,2.06996,2.07019,2.06996,2.07018,54000000.0
2008-08-20 14:39:00,2.07005,2.07005,2.06959,2.06959,36000000.0
2008-08-20 14:40:00,2.06934,2.06938,2.06926,2.06938,36000000.0
2008-08-20 14:41:00,2.06894,2.06894,2.06887,2.06894,41000000.0
2008-08-20 14:42:00,2.06873,2.06908,2.06869,2.06908,19000000.0
2008-08-20 14:43:00,2.0692,2.06927,2.06911,2.06927,20000000.0
2008-08-20 14:44:00,2.06911,2.06946,2.06908,2.06946,25000000.0
2008-08-20 14:45:00,2.06958,2.06966,2.0695,2.06966,33000000.0
2008-08-20 14:46:00,2.06929,2.06944,2.06922,2.06922,11000000.0
2008-08-20 14:47:00,2.06887,2.06887,2.06859,2.06886,7000000.0
2008-08-20 14:48:00,2.06923,2.06923,2.06881,2.06881,21000000.0
2008-08-20 14:49:00,2.06827,2.06862,2.06827,2.06854,32000000.0
2008-08-20 14:50:00,2.06865,2.06902,2.06865,2.06902,33000000.0
2008-08-20 14:51:00,2.06905,2.06905,2.0688,2.06883,37000000.0
2008-08-20 14:52:00,2.06876,2.06899,2.06876,2.06884,17000000.0
2008-08-20 14:53:00,2.06866,2.0687,2.06851,2.06863,22000000.0
2008-08-20 14:54:00,2.06848,2.06892,2.06838,2.06892,17000000.0
2008-08-20 14:55:00,2.06881,2.0691,2.06881,2.0691,7000000.0
2008-08-20 14:56:00,2.06899,2.06916,2.06898,2.06907,21000000.0
2008-08-20 14:57:00,2.0691,2.06913,2.06905,2.06909,12000000.0
2008-08-20 14:58:00,2.06897,2.06914,2.06877,2.06885,31000000.0
2008-08-20 14:59:00,2.06879,2.06889,2.06876,2.06889,20000000.0
2008-08-20 15:00:00,2.06883,2.06918,2.06883,2.06918,32000000.0
2008-08-20 15:01:00,2.06912,2.06912,2.06858,2.06858,14000000.0
2008-08-20 15:02:00,2.06855,2.06905,2.06855,2.06866,26000000.0
2008-08-20 15:03:00,2.06909,2.06912,2.06883,2.06895,30000000.0
2008-08-20 15:04:00,2.06899,2.06915,2.06896,2.06909,29000000.0
2008-08-20 15:05:00,2.06866,2.06888,2.06864,2.06885,28000000.0
2008-08-20 15:06:00,2.06891,2.06898,2.0688,2.0689,16000000.0
2008-08-20 15:07:00,2.06875,2.06894,2.0686,2.06894,26000000.0
2008-08-20 15:08:00,2.06854,2.06888,2.06854,2.06888,25000000.0
2008-08-20 15:09:00,2.0687,2.0687,2.06844,2.06858,34000000.0
2008-08-20 15:10:00,2.06858,2.06877,2.06856,2.06874,36000000.0
2008-08-20 15:11:00,2.06865,2.06865,2.06836,2.06836,27000000.0
2008-08-20 15:12:00,2.0682,2.06863,2.06816,2.06858,26000000.0
2008-08-20 15:13:00,2.06869,2.06908,2.06864,2.06908,41000000.0
2008-08-20 15:14:00,2.06914,2.06932,2.06868,2.06868,30000000.0
2008-08-20 15:15:00,2.06848,2.06848,2.06826,2.06826,21000000.0
2008-08-20 15:16:00,2.06824,2.06826,2.06807,2.06808,9000000.0
2008-08-20 15:17:00,2.06774,2.06788,2.06774,2.06787,26000000.0
2008-08-20 15:18:00,2.06797,2.06811,2.06797,2.068,10000000.0
2008-08-20 15:19:00,2.06829,2.06842,2.06829,2.06842,16000000.0
2008-08-20 15:20:00,2.06863,2.06863,2.06828,2.06828,20000000.0
2008-08-20 15:21:00,2.06792,2.06792,2.06754,2.06783,12000000.0
2008-08-20 15:22:00,2.06765,2.06798,2.06764,2.06786,22000000.0
2008-08-20 15:23:00,2.068,2.06808,2.06774,2.06808,36000000.0
2008-08-20 15:24:00,2.06762,2.06762,2.06709,2.06758,20000000.0
2008-08-20 15:25:00,2.06794,2.06794,2.06735,2.06746,14000000.0
2008-08-20 15:26:00,2.06736,2.06744,2.06735,2.06744,40000000.0
2008-08-20 15:27:00,2.06746,2.06771,2.06746,2.06771,32000000.0
2008-08-20 15:28:00,2.06746,2.06777,2.06746,2.06767,55000000.0
2008-08-20 15:29:00,2.06803,2.06828,2.06632,2.06636,47000000.0
2008-08-20 15:30:00,2.0666,2.06917,2.0666,2.06806,71000000.0
2008-08-20 15:31:00,2.06796,2.0681,2.06793,2.06793,58000000.0
2008-08-20 15:32:00,2.06788,2.06806,2.06783,2.06783,25000000.0
2008-08-20 15:33:00,2.06783,2.06821,2.06783,2.06821,32000000.0
2008-08-20 15:34:00,2.06804,2.06804,2.0671,2.0671,22000000.0
2008-08-20 15:35:00,2.0671,2.06749,2.06701,2.06749,30000000.0
2008-08-20 15:36:00,2.06774,2.06809,2.06774,2.06809,23000000.0
2008-08-20 15:37:00,2.06793,2.06793,2.06713,2.06743,24000000.0
2008-08-20 15:38:00,2.0675,2.0675,2.0673,2.06745,61000000.0
2008-08-20 15:39:00,2.06731,2.0674,2.06707,2.0671,40000000.0
2008-08-20 15:40:00,2.06726,2.06746,2.06709,2.06745,37000000.0
2008-08-20 15:41:00,2.0675,2.06762,2.06741,2.06756,43000000.0
2008-08-20 15:42:00,2.06748,2.06759,2.06738,2.06746,41000000.0
2008-08-20 15:43:00,2.06752,2.06834,2.06752,2.06822,30000000.0
2008-08-20 15:44:00,2.06832,2.06839,2.06823,2.06839,29000000.0
2008-08-20 15:45:00,2.06838,2.06846,2.06828,2.06842,36000000.0
2008-08-20 15:46:00,2.06847,2.06902,2.06847,2.06878,24000000.0
2008-08-20 15:47:00,2.06854,2.06856,2.06831,2.06834,31000000.0
2008-08-20 15:48:00,2.0684,2.06866,2.06836,2.06866,33000000.0
2008-08-20 15:49:00,2.06862,2.06873,2.0683,2.0683,25000000.0
2008-08-20 15:50:00,2.06837,2.0687,2.06829,2.0686,11000000.0
2008-08-20 15:51:00,2.06849,2.06879,2.06835,2.06879,37000000.0
2008-08-20 15:52:00,2.06963,2.07022,2.06963,2.07022,23000000.0
2008-08-20 15:53:00,2.07015,2.07022,2.07001,2.07012,15000000.0
2008-08-20 15:54:00,2.07029,2.07029,2.06997,2.07003,26000000.0
2008-08-20 15:55:00,2.07003,2.07034,2.07003,2.07028,33000000.0
2008-08-20 15:56:00,2.07025,2.07027,2.07015,2.07015,36000000.0
2008-08-20 15:57:00,2.0699,2.07026,2.06971,2.07026,34000000.0
2008-08-20 15:58:00,2.07059,2.07059,2.07005,2.07041,24000000.0
2008-08-20 15:59:00,2.07023,2.07023,2.06987,2.07015,23000000.0
2008-08-20 16:00:00,2.0702,2.0702,2.06994,2.06997,51000000.0
2008-08-20 16:01:00,2.06977,2.0698,2.06948,2.06948,31000000.0
2008-08-20 16:02:00,2.06955,2.06988,2.06946,2.06988,29000000.0
2008-08-20 16:03:00,2.06995,2.06995,2.06973,2.06985,51000000.0
2008-08-20 16:04:00,2.06878,2.06912,2.06851,2.06912,38000000.0
2008-08-20 16:05:00,2.06929,2.06983,2.06929,2.06975,37000000.0
2008-08-20 16:06:00,2.06985,2.07,2.06985,2.07,33000000.0
2008-08-20 16:07:00,2.07012,2.07052,2.07012,2.07052,37000000.0
2008-08-20 16:08:00,2.0706,2.07087,2.07054,2.07087,37000000.0
2008-08-20 16:09:00,2.07064,2.07064,2.07014,2.07062,44000000.0
2008-08-20 16:10:00,2.07054,2.07087,2.0705,2.07085,41000000.0
2008-08-20 16:11:00,2.07094,2.07104,2.07068,2.07068,27000000.0
2008-08-20 16:12:00,2.07098,2.07104,2.07055,2.07104,22000000.0
2008-08-20 16:13:00,2.07135,2.07135,2.07104,2.07105,38000000.0
2008-08-20 16:14:00,2.0709,2.07137,2.0709,2.07137,41000000.0
2008-08-20 16:15:00,2.07145,2.07145,2.07091,2.07091,42000000.0
2008-08-20 16:16:00,2.0706,2.07061,2.07017,2.07019,45000000.0
2008-08-20 16:17:00,2.06997,2.07024,2.06996,2.06998,22000000.0
2008-08-20 16:18:00,2.06996,2.07023,2.06992,2.07023,49000000.0
2008-08-20 16:19:00,2.07038,2.07094,2.07038,2.07094,27000000.0
2008-08-20 16:20:00,2.07128,2.07142,2.07104,2.07142,52000000.0
2008-08-20 16:21:00,2.07145,2.07164,2.07122,2.07122,37000000.0
2008-08-20 16:22:00,2.07131,2.07136,2.07117,2.07125,50000000.0
2008-08-20 16:23:00,2.07067,2.07072,2.07017,2.07017,48000000.0
2008-08-20 16:24:00,2.07055,2.0706,2.07043,2.0706,44000000.0
2008-08-20 16:25:00,2.07083,2.07124,2.07083,2.07124,28000000.0
2008-08-20 16:26:00,2.07123,2.07135,2.07113,2.07113,41000000.0
2008-08-20 16:27:00,2.07154,2.07165,2.0715,2.0715,46000000.0
2008-08-20 16:28:00,2.07134,2.07163,2.07134,2.07163,34000000.0
2008-08-20 16:29:00,2.07159,2.07189,2.07159,2.07169,24000000.0
2008-08-20 16:30:00,2.07158,2.07158,2.07112,2.07135,43000000.0
2008-08-20 16:31:00,2.07131,2.07158,2.07119,2.07158,36000000.0
2008-08-20 16:32:00,2.07139,2.07157,2.07115,2.07132,34000000.0
2008-08-20 16:33:00,2.07128,2.07128,2.07101,2.07114,41000000.0
2008-08-20 16:34:00,2.07073,2.07092,2.07066,2.07078,29000000.0
2008-08-20 16:35:00,2.07057,2.0717,2.07057,2.07127,53000000.0
2008-08-20 16:36:00,2.07153,2.07171,2.07143,2.07143,43000000.0
2008-08-20 16:37:00,2.07141,2.07242,2.07141,2.07223,56000000.0
2008-08-20 16:38:00,2.07172,2.07243,2.07172,2.07243,34000000.0
2008-08-20 16:39:00,2.07277,2.07285,2.07248,2.07268,43000000.0
2008-08-20 16:40:00,2.07285,2.07311,2.07274,2.07274,63000000.0
2008-08-20 16:41:00,2.07285,2.073,2.07256,2.07257,44000000.0
2008-08-20 16:42:00,2.07259,2.07259,2.07221,2.07246,57000000.0
2008-08-20 16:43:00,2.07225,2.07225,2.07183,2.0722,20000000.0
2008-08-20 16:44:00,2.07243,2.07258,2.07206,2.07258,34000000.0
2008-08-20 16:45:00,2.07265,2.07265,2.07212,2.07225,41000000.0
2008-08-20 16:46:00,2.07239,2.07259,2.07237,2.07254,59000000.0
2008-08-20 16:47:00,2.07235,2.07245,2.07213,2.07221,55000000.0
2008-08-20 16:48:00,2.0723,2.07298,2.0723,2.07298,46000000.0
2008-08-20 16:49:00,2.07294,2.07294,2.07263,2.07263,35000000.0
2008-08-20 16:50:00,2.07269,2.07284,2.07246,2.07246,45000000.0
2008-08-20 16:51:00,2.07248,2.07284,2.07248,2.07266,30000000.0
2008-08-20 16:52:00,2.07278,2.07278,2.07245,2.07268,30000000.0
2008-08-20 16:53:00,2.0727,2.0727,2.07219,2.07259,19000000.0
2008-08-20 16:54:00,2.0728,2.07327,2.0728,2.07321,18000000.0
2008-08-20 16:55:00,2.07363,2.07373,2.07355,2.07361,40000000.0
2008-08-20 16:56:00,2.07377,2.07379,2.07356,2.07364,37000000.0
2008-08-20 16:57:00,2.07398,2.07463,2.07398,2.07418,17000000.0
2008-08-20 16:58:00,2.07374,2.07387,2.07338,2.07338,45000000.0
2008-08-20 16:59:00,2.07334,2.07339,2.07323,2.07339,39000000.0
2008-08-20 17:00:00,2.07342,2.07371,2.07342,2.07345,47000000.0
2008-08-20 17:01:00,2.07273,2.07273,2.07179,2.07179,26000000.0
2008-08-20 17:02:00,2.07168,2.07241,2.07168,2.07229,33000000.0
2008-08-20 17:03:00,2.07184,2.07212,2.07173,2.07173,33000000.0
2008-08-20 17:04:00,2.07168,2.07176,2.07155,2.07169,37000000.0
2008-08-20 17:05:00,2.07172,2.07172,2.0712,2.07135,35000000.0
2008-08-20 17:06:00,2.07131,2.07161,2.07039,2.07091,46000000.0
2008-08-20 17:07:00,2.07158,2.07176,2.07157,2.07175,33000000.0
2008-08-20 17:08:00,2.07173,2.07173,2.07147,2.07147,45000000.0
2008-08-20 17:09:00,2.07101,2.07102,2.0709,2.07094,47000000.0
2008-08-20 17:10:00,2.07066,2.07066,2.07004,2.07044,36000000.0
2008-08-20 17:11:00,2.07031,2.07101,2.06959,2.06959,44000000.0
2008-08-20 17:12:00,2.06944,2.06944,2.06879,2.06905,23000000.0
2008-08-20 17:13:00,2.06942,2.06963,2.06935,2.06949,35000000.0
2008-08-20 17:14:00,2.06994,2.0705,2.06994,2.0704,27000000.0
2008-08-20 17:15:00,2.07023,2.0705,2.07023,2.07038,26000000.0
2008-08-20 17:16:00,2.07023,2.07023,2.0687,2.0687,27000000.0
2008-08-20 17:17:00,2.06867,2.06876,2.06866,2.06866,38000000.0
2008-08-20 17:18:00,2.06874,2.06889,2.06871,2.06873,29000000.0
2008-08-20 17:19:00,2.06891,2.06891,2.06851,2.06863,19000000.0
2008-08-20 17:20:00,2.06884,2.06915,2.06884,2.06915,29000000.0
2008-08-20 17:21:00,2.06904,2.06904,2.06879,2.06879,26000000.0
2008-08-20 17:22:00,2.06871,2.0688,2.06846,2.06863,30000000.0
2008-08-20 17:23:00,2.06844,2.0686,2.06817,2.06817,32000000.0
2008-08-20 17:24:00,2.06752,2.0677,2.06728,2.06728,23000000.0
2008-08-20 17:25:00,2.06714,2.06723,2.06663,2.06723,20000000.0
2008-08-20 17:26:00,2.06756,2.06826,2.06752,2.06826,18000000.0
2008-08-20 17:27:00,2.06894,2.06904,2.06851,2.06904,44000000.0
2008-08-20 17:28:00,2.06936,2.06961,2.06936,2.06958,39000000.0
2008-08-20 17:29:00,2.06939,2.0695,2.0686,2.06916,36000000.0
2008-08-20 17:30:00,2.06938,2.06984,2.06934,2.06983,61000000.0
2008-08-20 17:31:00,2.06964,2.07028,2.06964,2.07028,62000000.0
2008-08-20 17:32:00,2.06972,2.06992,2.06969,2.06991,54000000.0
2008-08-20 17:33:00,2.06978,2.06993,2.06959,2.06959,64000000.0
2008-08-20 17:34:00,2.06868,2.06916,2.06868,2.06901,60000000.0
2008-08-20 17:35:00,2.06938,2.07063,2.06938,2.07063,43000000.0
2008-08-20 17:36:00,2.07008,2.07008,2.06945,2.06945,58000000.0
2008-08-20 17:37:00,2.06842,2.06842,2.06747,2.06747,47000000.0
2008-08-20 17:38:00,2.06753,2.06778,2.06738,2.06778,44000000.0
2008-08-20 17:39:00,2.06794,2.06794,2.06736,2.06736,41000000.0
2008-08-20 17:40:00,2.06727,2.06736,2.06701,2.06701,59000000.0
2008-08-20 17:41:00,2.0666,2.06707,2.0666,2.06707,50000000.0
2008-08-20 17:42:00,2.06708,2.06731,2.06691,2.06691,37000000.0
2008-08-20 17:43:00,2.06713,2.06715,2.06681,2.06685,33000000.0
2008-08-20 17:44:00,2.06708,2.06762,2.06708,2.06762,46000000.0
2008-08-20 17:45:00,2.06782,2.06841,2.06782,2.06841,49000000.0
2008-08-20 17:46:00,2.06836,2.06836,2.0679,2.06792,56000000.0
2008-08-20 17:47:00,2.06797,2.068,2.06772,2.06772,65000000.0
2008-08-20 17:48:00,2.06776,2.06801,2.06776,2.06801,61000000.0
2008-08-20 17:49:00,2.06804,2.06824,2.06797,2.06802,72000000.0
2008-08-20 17:50:00,2.06814,2.06822,2.06808,2.06822,53000000.0
2008-08-20 17:51:00,2.06812,2.06812,2.06732,2.06738,54000000.0
2008-08-20 17:52:00,2.06689,2.06702,2.06679,2.06681,51000000.0
2008-08-20 17:53:00,2.06684,2.06696,2.06676,2.06696,42000000.0
2008-08-20 17:54:00,2.06712,2.06773,2.06712,2.06747,32000000.0
2008-08-20 17:55:00,2.06759,2.0678,2.06751,2.06751,32000000.0
2008-08-20 17:56:00,2.06745,2.06782,2.06745,2.06782,47000000.0
2008-08-20 17:57:00,2.06796,2.06796,2.06709,2.06785,34000000.0
2008-08-20 17:58:00,2.06732,2.06762,2.06667,2.06753,44000000.0
2008-08-20 17:59:00,2.06785,2.06786,2.0676,2.0676,39000000.0
2008-08-20 18:00:00,2.06714,2.06722,2.06699,2.06722,32000000.0
2008-08-20 18:01:00,2.06682,2.06682,2.06672,2.06678,52000000.0
2008-08-20 18:02:00,2.06674,2.06682,2.0667,2.06682,30000000.0
2008-08-20 18:03:00,2.06691,2.06813,2.06691,2.06813,38000000.0
2008-08-20 18:04:00,2.06847,2.06874,2.06847,2.0687,38000000.0
2008-08-20 18:05:00,2.06847,2.06868,2.06847,2.06868,36000000.0
2008-08-20 18:06:00,2.06911,2.0692,2.06898,2.06898,32000000.0
2008-08-20 18:07:00,2.06905,2.06905,2.06889,2.06889,38000000.0
2008-08-20 18:08:00,2.06791,2.06791,2.06759,2.06782,56000000.0
2008-08-20 18:09:00,2.06785,2.06785,2.0673,2.0673,34000000.0
2008-08-20 18:10:00,2.06747,2.06821,2.06747,2.06816,26000000.0
2008-08-20 18:11:00,2.06853,2.06892,2.06853,2.06892,34000000.0
2008-08-20 18:12:00,2.06892,2.06893,2.06868,2.06873,24000000.0
2008-08-20 18:13:00,2.06872,2.06884,2.06862,2.06862,30000000.0
2008-08-20 18:14:00,2.0686,2.06891,2.0686,2.06889,22000000.0
2008-08-20 18:15:00,2.06896,2.06906,2.06894,2.06906,21000000.0
2008-08-20 18:16:00,2.06892,2.06904,2.06885,2.06904,66000000.0
2008-08-20 18:17:00,2.06904,2.06919,2.06898,2.06915,60000000.0
2008-08-20 18:18:00,2.06925,2.06935,2.06914,2.06914,33000000.0
2008-08-20 18:19:00,2.06952,2.06953,2.0693,2.06953,46000000.0
2008-08-20 18:20:00,2.06942,2.06947,2.06917,2.06917,61000000.0
2008-08-20 18:21:00,2.06933,2.06933,2.06907,2.06907,37000000.0
2008-08-20 18:22:00,2.06902,2.06921,2.06902,2.06912,49000000.0
2008-08-20 18:23:00,2.06908,2.06931,2.06884,2.0689,34000000.0
2008-08-20 18:24:00,2.06918,2.0693,2.069,2.0693,47000000.0
2008-08-20 18:25:00,2.06929,2.0693,2.06915,2.0693,31000000.0
2008-08-20 18:26:00,2.06928,2.06928,2.06906,2.06906,43000000.0
2008-08-20 18:27:00,2.06895,2.06895,2.06881,2.06881,35000000.0
2008-08-20 18:28:00,2.06885,2.06895,2.06885,2.06888,18000000.0
2008-08-20 18:29:00,2.06886,2.06938,2.06886,2.06938,24000000.0
2008-08-20 18:30:00,2.06921,2.06921,2.06892,2.06896,32000000.0
2008-08-20 18:31:00,2.06897,2.06926,2.06897,2.06926,46000000.0
2008-08-20 18:32:00,2.06939,2.06954,2.06893,2.06893,55000000.0
2008-08-20 18:33:00,2.06874,2.06897,2.06874,2.06897,29000000.0
2008-08-20 18:34:00,2.06881,2.06886,2.06851,2.06851,32000000.0
2008-08-20 18:35:00,2.06841,2.06887,2.0684,2.06865,47000000.0
2008-08-20 18:36:00,2.06932,2.06967,2.0691,2.06967,65000000.0
2008-08-20 18:37:00,2.06971,2.06971,2.06928,2.06928,63000000.0
2008-08-20 18:38:00,2.06945,2.06956,2.06935,2.06947,61000000.0
2008-08-20 18:39:00,2.06939,2.06993,2.06935,2.06935,37000000.0
2008-08-20 18:40:00,2.06936,2.06946,2.06909,2.06943,52000000.0
2008-08-20 18:41:00,2.06972,2.06972,2.06915,2.06915,68000000.0
2008-08-20 18:42:00,2.06902,2.06918,2.06882,2.06885,40000000.0
2008-08-20 18:43:00,2.069,2.06933,2.069,2.06933,39000000.0
2008-08-20 18:44:00,2.06958,2.06961,2.06942,2.06942,33000000.0
2008-08-20 18:45:00,2.06938,2.06956,2.06937,2.06956,57000000.0
2008-08-20 18:46:00,2.06998,2.07014,2.06991,2.07013,61000000.0
2008-08-20 18:47:00,2.07013,2.07033,2.06992,2.06992,41000000.0
2008-08-20 18:48:00,2.06971,2.06982,2.06971,2.06982,26000000.0
2008-08-20 18:49:00,2.06998,2.07006,2.06984,2.07006,31000000.0
2008-08-20 18:50:00,2.07026,2.0703,2.07016,2.0703,37000000.0
2008-08-20 18:51:00,2.07032,2.07037,2.07031,2.07037,17000000.0
2008-08-20 18:52:00,2.07037,2.07043,2.07021,2.07027,33000000.0
2008-08-20 18:53:00,2.07028,2.07028,2.06991,2.07002,31000000.0
2008-08-20 18:54:00,2.06999,2.07023,2.06999,2.07023,11000000.0
2008-08-20 18:55:00,2.07007,2.07007,2.06949,2.06961,22000000.0
2008-08-20 18:56:00,2.06967,2.06967,2.06929,2.0695,16000000.0
2008-08-20 18:57:00,2.06944,2.06953,2.06923,2.06923,15000000.0
2008-08-20 18:58:00,2.06904,2.06908,2.06884,2.06884,19000000.0
2008-08-20 18:59:00,2.06869,2.06878,2.06867,2.06867,26000000.0
2008-08-20 19:00:00,2.06852,2.06852,2.06807,2.06807,12000000.0
2008-08-20 19:01:00,2.06799,2.06815,2.06786,2.06802,18000000.0
2008-08-20 19:02:00,2.06825,2.06877,2.06806,2.06877,23000000.0
2008-08-20 19:03:00,2.06889,2.06889,2.06862,2.06862,21000000.0
2008-08-20 19:04:00,2.06843,2.06883,2.06843,2.06883,55000000.0
2008-08-20 19:05:00,2.06877,2.06883,2.06844,2.06883,42000000.0
2008-08-20 19:06:00,2.0694,2.06989,2.0694,2.06989,63000000.0
2008-08-20 19:07:00,2.06983,2.06984,2.06964,2.06971,39000000.0
2008-08-20 19:08:00,2.06976,2.06976,2.06952,2.06952,32000000.0
2008-08-20 19:09:00,2.06935,2.06967,2.0693,2.06946,56000000.0
2008-08-20 19:10:00,2.06933,2.06973,2.06933,2.06973,27000000.0
2008-08-20 19:11:00,2.0695,2.0695,2.06917,2.06919,36000000.0
2008-08-20 19:12:00,2.06924,2.06956,2.06924,2.06956,25000000.0
2008-08-20 19:13:00,2.0695,2.06966,2.0695,2.06965,23000000.0
2008-08-20 19:14:00,2.06993,2.06993,2.06952,2.06971,37000000.0
2008-08-20 19:15:00,2.06976,2.06994,2.06976,2.06988,17000000.0
2008-08-20 19:16:00,2.06973,2.06973,2.06962,2.06962,23000000.0
2008-08-20 19:17:00,2.06956,2.06969,2.06947,2.06962,17000000.0
2008-08-20 19:18:00,2.06958,2.06958,2.06939,2.06939,30000000.0
2008-08-20 19:19:00,2.06949,2.06962,2.0694,2.0694,36000000.0
2008-08-20 19:20:00,2.06925,2.06995,2.06925,2.06995,23000000.0
2008-08-20 19:21:00,2.07014,2.07029,2.07011,2.07022,21000000.0
2008-08-20 19:22:00,2.07019,2.07019,2.06973,2.06975,25000000.0
2008-08-20 19:23:00,2.07009,2.07009,2.06988,2.06997,12000000.0
2008-08-20 19:24:00,2.06996,2.07044,2.06996,2.07034,39000000.0
2008-08-20 19:25:00,2.07023,2.07051,2.07023,2.07047,49000000.0
2008-08-20 19:26:00,2.07021,2.07031,2.07014,2.07028,48000000.0
2008-08-20 19:27:00,2.07036,2.07053,2.07035,2.07036,51000000.0
2008-08-20 19:28:00,2.07043,2.07044,2.07031,2.07044,40000000.0
2008-08-20 19:29:00,2.07053,2.07053,2.07005,2.07015,28000000.0
2008-08-20 19:30:00,2.07029,2.07029,2.06966,2.06969,32000000.0
2008-08-20 19:31:00,2.06905,2.06921,2.06871,2.06905,28000000.0
2008-08-20 19:32:00,2.06906,2.06933,2.06906,2.06912,31000000.0
2008-08-20 19:33:00,2.07003,2.07023,2.07,2.07023,14000000.0
2008-08-20 19:34:00,2.07012,2.07048,2.07006,2.07042,49000000.0
2008-08-20 19:35:00,2.07032,2.07032,2.06988,2.07025,28000000.0
2008-08-20 19:36:00,2.07044,2.07046,2.07013,2.07013,16000000.0
2008-08-20 19:37:00,2.07002,2.07019,2.06998,2.07009,26000000.0
2008-08-20 19:38:00,2.06984,2.07003,2.06974,2.06975,18000000.0
2008-08-20 19:39:00,2.06981,2.06981,2.06958,2.06975,13000000.0
2008-08-20 19:40:00,2.06959,2.06965,2.06938,2.06952,16000000.0
2008-08-20 19:41:00,2.06952,2.06962,2.06944,2.06962,17000000.0
2008-08-20 19:42:00,2.0696,2.06992,2.0696,2.06992,19000000.0
2008-08-20 19:43:00,2.07028,2.0704,2.07023,2.07023,21000000.0
2008-08-20 19:44:00,2.07019,2.07019,2.06984,2.06984,21000000.0
2008-08-20 19:45:00,2.06975,2.07001,2.06973,2.06987,33000000.0
2008-08-20 19:46:00,2.06945,2.0699,2.06943,2.0699,18000000.0
2008-08-20 19:47:00,2.06941,2.06941,2.06895,2.06914,22000000.0
2008-08-20 19:48:00,2.06923,2.07025,2.06923,2.07025,18000000.0
2008-08-20 19:49:00,2.07009,2.07015,2.0699,2.0699,27000000.0
2008-08-20 19:50:00,2.06954,2.06954,2.06945,2.06948,23000000.0
2008-08-20 19:51:00,2.06947,2.06955,2.06928,2.06929,25000000.0
2008-08-20 19:52:00,2.06895,2.0693,2.06884,2.0693,15000000.0
2008-08-20 19:53:00,2.06943,2.06965,2.06924,2.06965,21000000.0
2008-08-20 19:54:00,2.06968,2.06984,2.06936,2.06936,9000000.0
2008-08-20 19:55:00,2.06923,2.06952,2.06918,2.06951,30000000.0
2008-08-20 19:56:00,2.06975,2.06975,2.06934,2.06934,20000000.0
2008-08-20 19:57:00,2.06929,2.06939,2.06901,2.06901,12000000.0
2008-08-20 19:58:00,2.06885,2.06885,2.06818,2.06829,13000000.0
2008-08-20 19:59:00,2.06812,2.06812,2.06734,2.06734,31000000.0
2008-08-20 20:00:00,2.0674,2.06841,2.0674,2.06828,23000000.0
2008-08-20 20:01:00,2.06862,2.06885,2.06852,2.06885,13000000.0
2008-08-20 20:02:00,2.06871,2.06871,2.06808,2.06845,20000000.0
2008-08-20 20:03:00,2.06803,2.06803,2.0673,2.0673,18000000.0
2008-08-20 20:04:00,2.06743,2.06808,2.06743,2.06755,27000000.0
2008-08-20 20:05:00,2.06746,2.06792,2.06746,2.06776,23000000.0
2008-08-20 20:06:00,2.06826,2.06864,2.06816,2.06864,13000000.0
2008-08-20 20:07:00,2.06866,2.06866,2.06747,2.06747,29000000.0
2008-08-20 20:08:00,2.06801,2.06879,2.06801,2.06876,15000000.0
2008-08-20 20:09:00,2.06887,2.0689,2.06876,2.06882,17000000.0
2008-08-20 20:10:00,2.06902,2.06924,2.06902,2.06909,20000000.0
2008-08-20 20:11:00,2.06909,2.06949,2.06906,2.06906,10000000.0
2008-08-20 20:12:00,2.0687,2.06917,2.06861,2.06901,15000000.0
2008-08-20 20:13:00,2.06888,2.06888,2.06843,2.06843,17000000.0
2008-08-20 20:14:00,2.06839,2.06913,2.06839,2.06913,15000000.0
2008-08-20 20:15:00,2.06872,2.06872,2.06842,2.06851,10000000.0
2008-08-20 20:16:00,2.06872,2.06922,2.06844,2.06844,22000000.0
2008-08-20 20:17:00,2.06832,2.06841,2.06819,2.06839,17000000.0
2008-08-20 20:18:00,2.06883,2.06947,2.06883,2.06915,24000000.0
2008-08-20 20:19:00,2.06949,2.07013,2.06949,2.0701,9000000.0
2008-08-20 20:20:00,2.06963,2.06963,2.06902,2.06902,14000000.0
2008-08-20 20:21:00,2.06911,2.06911,2.06864,2.06864,7000000.0
2008-08-20 20:22:00,2.0688,2.0693,2.0688,2.06915,12000000.0
2008-08-20 20:23:00,2.0694,2.06972,2.0694,2.06972,8000000.0
2008-08-20 20:24:00,2.06921,2.06921,2.0687,2.0687,15000000.0
2008-08-20 20:25:00,2.06888,2.06897,2.06879,2.06894,16000000.0
2008-08-20 20:26:00,2.06898,2.06909,2.0689,2.0689,22000000.0
2008-08-20 20:27:00,2.06886,2.06901,2.06875,2.06875,11000000.0
2008-08-20 20:28:00,2.06909,2.06909,2.06895,2.069,7000000.0
2008-08-20 20:29:00,2.06909,2.06945,2.06903,2.06905,20000000.0
2008-08-20 20:30:00,2.06921,2.06958,2.06921,2.06957,27000000.0
2008-08-20 20:31:00,2.06966,2.06972,2.0696,2.06972,17000000.0
2008-08-20 20:32:00,2.06968,2.06972,2.06967,2.06968,20000000.0
2008-08-20 20:33:00,2.06991,2.06993,2.06975,2.06991,14000000.0
2008-08-20 20:34:00,2.07005,2.07018,2.07003,2.07008,28000000.0
2008-08-20 20:35:00,2.07017,2.07017,2.06994,2.06999,23000000.0
2008-08-20 20:36:00,2.06998,2.07001,2.06989,2.07001,11000000.0
2008-08-20 20:37:00,2.0702,2.07053,2.0702,2.07053,7000000.0
2008-08-20 20:38:00,2.07075,2.07087,2.07068,2.07077,10000000.0
2008-08-20 20:39:00,2.07067,2.07073,2.07061,2.07061,9000000.0
2008-08-20 20:40:00,2.07061,2.07061,2.07054,2.07056,7000000.0
2008-08-20 20:41:00,2.07057,2.07066,2.07055,2.07056,8000000.0
2008-08-20 20:42:00,2.07049,2.07077,2.07049,2.07051,15000000.0
2008-08-20 20:43:00,2.07091,2.07113,2.07089,2.07113,12000000.0
2008-08-20 20:44:00,2.07095,2.07097,2.07045,2.07045,7000000.0
2008-08-20 20:45:00,2.06974,2.06997,2.06974,2.06997,12000000.0
2008-08-20 20:46:00,2.06983,2.06999,2.06914,2.06914,9000000.0
2008-08-20 20:47:00,2.069,2.0703,2.069,2.0703,11000000.0
2008-08-20 20:48:00,2.07017,2.07017,2.07002,2.07003,11000000.0
2008-08-20 20:49:00,2.07017,2.07017,2.07007,2.07015,18000000.0
2008-08-20 20:50:00,2.06999,2.06999,2.06951,2.06951,8000000.0
2008-08-20 20:51:00,2.06953,2.06971,2.06953,2.06971,18000000.0
2008-08-20 20:52:00,2.06968,2.06974,2.06957,2.06957,15000000.0
2008-08-20 20:53:00,2.06955,2.06988,2.06955,2.06988,8000000.0
2008-08-20 20:54:00,2.06951,2.06961,2.06943,2.0695,10000000.0
2008-08-20 20:55:00,2.06955,2.06975,2.06927,2.06932,8000000.0
2008-08-20 20:56:00,2.06926,2.06926,2.06919,2.0692,8000000.0
2008-08-20 20:57:00,2.06963,2.06995,2.06949,2.06995,18000000.0
2008-08-20 20:58:00,2.07018,2.07041,2.07018,2.07018,14000000.0
2008-08-20 20:59:00,2.06976,2.06976,2.06962,2.06962,8000000.0
2008-08-20 21:00:00,2.06999,2.0701,2.06997,2.07001,11000000.0
2008-08-20 21:01:00,2.0704,2.07051,2.0704,2.07048,16000000.0
2008-08-20 21:02:00,2.07012,2.07012,2.0699,2.06992,18000000.0
2008-08-20 21:03:00,2.06986,2.06986,2.06973,2.06984,13000000.0
2008-08-20 21:04:00,2.0698,2.06996,2.06961,2.06993,8000000.0
2008-08-20 21:05:00,2.0699,2.06997,2.06973,2.06997,11000000.0
2008-08-20 21:06:00,2.06992,2.07002,2.06991,2.06995,8000000.0
2008-08-20 21:07:00,2.06994,2.07015,2.06994,2.07013,7000000.0
2008-08-20 21:08:00,2.07024,2.07058,2.07024,2.07058,11000000.0
2008-08-20 21:09:00,2.07066,2.07075,2.07066,2.07075,9000000.0
2008-08-20 21:10:00,2.07092,2.07122,2.07092,2.07118,9000000.0
2008-08-20 21:11:00,2.07092,2.07113,2.07092,2.07112,8000000.0
2008-08-20 21:12:00,2.07091,2.07099,2.06907,2.07083,8000000.0
2008-08-20 21:13:00,2.07064,2.07071,2.07032,2.07032,8000000.0
2008-08-20 21:14:00,2.0699,2.06992,2.06961,2.06961,8000000.0
2008-08-20 21:15:00,2.06961,2.06965,2.06952,2.06952,11000000.0
2008-08-20 21:16:00,2.06962,2.06994,2.06962,2.06994,9000000.0
2008-08-20 21:17:00,2.07013,2.07019,2.0694,2.06957,7000000.0
2008-08-20 21:18:00,2.07011,2.07024,2.07011,2.07015,7000000.0
2008-08-20 21:19:00,2.06996,2.07022,2.06996,2.0702,7000000.0
2008-08-20 21:20:00,2.07017,2.07024,2.07017,2.07024,12000000.0
2008-08-20 21:21:00,2.07017,2.07018,2.06999,2.07011,8000000.0
2008-08-20 21:22:00,2.07012,2.07012,2.07004,2.07008,7000000.0
2008-08-20 21:23:00,2.06974,2.06992,2.06969,2.06992,10000000.0
2008-08-20 21:24:00,2.06984,2.06984,2.06967,2.06973,8000000.0
2008-08-20 21:25:00,2.06973,2.07042,2.06973,2.07042,9000000.0
2008-08-20 21:26:00,2.07052,2.07053,2.07032,2.07032,17000000.0
2008-08-20 21:27:00,2.07032,2.07077,2.07032,2.07061,31000000.0
2008-08-20 21:28:00,2.07061,2.07062,2.0705,2.07053,20000000.0
2008-08-20 21:29:00,2.07043,2.07043,2.07033,2.07033,11000000.0
2008-08-20 21:30:00,2.07029,2.0704,2.07029,2.07032,9000000.0
2008-08-20 21:31:00,2.07013,2.07021,2.07013,2.07016,7000000.0
2008-08-20 21:32:00,2.07011,2.07015,2.06983,2.06983,8000000.0
2008-08-20 21:33:00,2.06975,2.0699,2.06972,2.0699,7000000.0
2008-08-20 21:34:00,2.06987,2.06991,2.06986,2.06986,10000000.0
2008-08-20 21:35:00,2.06979,2.06979,2.06958,2.06958,11000000.0
2008-08-20 21:36:00,2.06955,2.06959,2.06926,2.06926,11000000.0
2008-08-20 21:37:00,2.0693,2.06933,2.06924,2.06924,10000000.0
2008-08-20 21:38:00,2.06908,2.06934,2.06898,2.0691,26000000.0
2008-08-20 21:39:00,2.06922,2.06978,2.06922,2.06953,18000000.0
2008-08-20 21:40:00,2.06977,2.06985,2.06948,2.06958,12000000.0
2008-08-20 21:41:00,2.06978,2.06999,2.06978,2.06999,13000000.0
2008-08-20 21:42:00,2.07029,2.07029,2.07011,2.07019,7000000.0
2008-08-20 21:43:00,2.07049,2.07062,2.07008,2.07008,11000000.0
2008-08-20 21:44:00,2.06987,2.06987,2.06955,2.06983,18000000.0
2008-08-20 21:45:00,2.06972,2.06972,2.06916,2.06916,10000000.0
2008-08-20 21:46:00,2.06897,2.06897,2.06827,2.06827,15000000.0
2008-08-20 21:47:00,2.06785,2.06812,2.06785,2.06808,10000000.0
2008-08-20 21:48:00,2.06813,2.06856,2.06813,2.06856,7000000.0
2008-08-20 21:49:00,2.06932,2.06932,2.06875,2.06875,8000000.0
2008-08-20 21:50:00,2.06909,2.06909,2.06889,2.06891,10000000.0
2008-08-20 21:51:00,2.06885,2.06885,2.06815,2.06815,8000000.0
2008-08-20 21:52:00,2.0683,2.06846,2.0682,2.06846,10000000.0
2008-08-20 21:53:00,2.06853,2.06854,2.06825,2.06825,8000000.0
2008-08-20 21:54:00,2.06838,2.06838,2.06803,2.06808,9000000.0
2008-08-20 21:55:00,2.06801,2.06813,2.06796,2.06797,11000000.0
2008-08-20 21:56:00,2.06789,2.06804,2.06775,2.06804,22000000.0
2008-08-20 21:57:00,2.06786,2.06799,2.06776,2.06777,13000000.0
2008-08-20 21:58:00,2.06763,2.06764,2.06741,2.06745,16000000.0
2008-08-20 21:59:00,2.06764,2.06783,2.06757,2.06758,25000000.0
2008-08-20 22:00:00,2.06774,2.06779,2.06757,2.06773,12000000.0
2008-08-20 22:01:00,2.06772,2.06773,2.06756,2.06773,19000000.0
2008-08-20 22:02:00,2.06783,2.06787,2.06779,2.06779,11000000.0
2008-08-20 22:03:00,2.06781,2.06782,2.06764,2.06764,33000000.0
2008-08-20 22:04:00,2.06755,2.06774,2.06753,2.06771,11000000.0
2008-08-20 22:05:00,2.0676,2.06771,2.06758,2.06771,16000000.0
2008-08-20 22:06:00,2.06759,2.06759,2.06747,2.06747,8000000.0
2008-08-20 22:07:00,2.06744,2.0675,2.06744,2.06747,15000000.0
2008-08-20 22:08:00,2.06728,2.06743,2.06728,2.06743,30000000.0
2008-08-20 22:09:00,2.06746,2.06765,2.06746,2.06751,13000000.0
2008-08-20 22:10:00,2.06655,2.06688,2.06646,2.06647,8000000.0
2008-08-20 22:11:00,2.06736,2.06738,2.06731,2.06738,11000000.0
2008-08-20 22:12:00,2.06726,2.06733,2.06725,2.06731,15000000.0
2008-08-20 22:13:00,2.06734,2.06734,2.06703,2.06703,10000000.0
2008-08-20 22:14:00,2.06708,2.06729,2.06708,2.06727,13000000.0
2008-08-20 22:15:00,2.06688,2.06688,2.06674,2.06674,9000000.0
2008-08-20 22:16:00,2.06689,2.06704,2.06685,2.06697,8000000.0
2008-08-20 22:17:00,2.06694,2.067,2.06694,2.067,16000000.0
2008-08-20 22:18:00,2.06707,2.06714,2.06707,2.06714,9000000.0
2008-08-20 22:19:00,2.06717,2.06721,2.06701,2.06701,9000000.0
2008-08-20 22:20:00,2.06696,2.06716,2.06666,2.06712,7000000.0
2008-08-20 22:21:00,2.06623,2.06663,2.06617,2.06629,11000000.0
2008-08-20 22:22:00,2.06701,2.06702,2.06694,2.06702,11000000.0
2008-08-20 22:24:00,2.06698,2.06699,2.06681,2.06681,10000000.0
2008-08-20 22:25:00,2.06606,2.0664,2.06606,2.06631,8000000.0
2008-08-20 22:26:00,2.06683,2.06683,2.06651,2.06651,8000000.0
2008-08-20 22:27:00,2.06639,2.06641,2.06633,2.06634,10000000.0
2008-08-20 22:28:00,2.0669,2.067,2.06663,2.06663,10000000.0
2008-08-20 22:29:00,2.06652,2.06678,2.06652,2.06678,7000000.0
2008-08-20 22:30:00,2.06698,2.06711,2.06697,2.06707,11000000.0
2008-08-20 22:31:00,2.06713,2.06713,2.06668,2.06668,22000000.0
2008-08-20 22:32:00,2.06656,2.06667,2.06643,2.06653,7000000.0
2008-08-20 22:33:00,2.06542,2.06629,2.06542,2.06569,38000000.0
2008-08-20 22:34:00,2.06614,2.0665,2.06613,2.0665,47000000.0
2008-08-20 22:35:00,2.06655,2.06665,2.06651,2.06651,27000000.0
2008-08-20 22:36:00,2.06652,2.06657,2.0665,2.06653,26000000.0
2008-08-20 22:37:00,2.06654,2.06677,2.06653,2.06677,28000000.0
2008-08-20 22:38:00,2.06669,2.06669,2.06656,2.06662,15000000.0
2008-08-20 22:39:00,2.0665,2.06661,2.0665,2.0665,11000000.0
2008-08-20 22:40:00,2.06588,2.06624,2.06588,2.06594,9000000.0
2008-08-20 22:41:00,2.06643,2.0667,2.06643,2.06643,16000000.0
2008-08-20 22:42:00,2.06626,2.06656,2.06626,2.06648,9000000.0
2008-08-20 22:43:00,2.06642,2.06643,2.06638,2.06642,11000000.0
2008-08-20 22:44:00,2.06649,2.06657,2.06649,2.0665,8000000.0
2008-08-20 22:45:00,2.06652,2.06669,2.06652,2.06669,12000000.0
2008-08-20 22:46:00,2.06646,2.06668,2.06645,2.0665,9000000.0
2008-08-20 22:47:00,2.06598,2.0664,2.06572,2.0664,16000000.0
2008-08-20 22:48:00,2.06645,2.06655,2.06634,2.0665,11000000.0
2008-08-20 22:49:00,2.06652,2.06656,2.06647,2.06647,12000000.0
2008-08-20 22:50:00,2.06646,2.06704,2.06646,2.06704,16000000.0
2008-08-20 22:51:00,2.06709,2.06716,2.06694,2.06699,10000000.0
2008-08-20 22:52:00,2.06665,2.06671,2.06664,2.06669,10000000.0
2008-08-20 22:53:00,2.06668,2.06671,2.06663,2.06671,8000000.0
2008-08-20 22:54:00,2.06625,2.06628,2.06625,2.06628,13000000.0
2008-08-20 22:55:00,2.06665,2.06665,2.06657,2.06657,9000000.0
2008-08-20 22:56:00,2.06664,2.06699,2.06664,2.06688,8000000.0
2008-08-20 22:57:00,2.06682,2.06687,2.06671,2.06671,7000000.0
2008-08-20 22:58:00,2.06704,2.06711,2.06696,2.06701,7000000.0
2008-08-20 22:59:00,2.06628,2.06728,2.06627,2.06704,9000000.0
2008-08-20 23:00:00,2.06732,2.06752,2.06732,2.06752,12000000.0
2008-08-20 23:01:00,2.06771,2.06777,2.06758,2.06758,9000000.0
2008-08-20 23:02:00,2.06765,2.06781,2.0674,2.06781,8000000.0
2008-08-20 23:03:00,2.06754,2.06755,2.06751,2.06751,12000000.0
2008-08-20 23:04:00,2.06754,2.06758,2.06754,2.06756,11000000.0
2008-08-20 23:05:00,2.06752,2.06757,2.06748,2.06757,11000000.0
2008-08-20 23:06:00,2.06749,2.06769,2.06749,2.06769,8000000.0
2008-08-20 23:07:00,2.06732,2.06732,2.06717,2.06717,9000000.0
2008-08-20 23:08:00,2.06716,2.06723,2.06716,2.06723,15000000.0
2008-08-20 23:09:00,2.06759,2.06827,2.06749,2.06749,7000000.0
2008-08-20 23:10:00,2.06732,2.06739,2.06723,2.06729,8000000.0
2008-08-20 23:11:00,2.06735,2.06755,2.06735,2.06755,7000000.0
2008-08-20 23:12:00,2.06758,2.06778,2.06749,2.06777,8000000.0
2008-08-20 23:13:00,2.06768,2.06805,2.06727,2.06736,7000000.0
2008-08-20 23:14:00,2.06804,2.06835,2.06804,2.06835,9000000.0
2008-08-20 23:15:00,2.06774,2.06792,2.06749,2.06749,8000000.0
2008-08-20 23:16:00,2.06737,2.06751,2.06737,2.06751,9000000.0
2008-08-20 23:17:00,2.06746,2.06746,2.06724,2.06732,11000000.0
2008-08-20 23:18:00,2.06693,2.06726,2.06671,2.06674,9000000.0
2008-08-20 23:19:00,2.06739,2.06739,2.06715,2.06715,11000000.0
2008-08-20 23:20:00,2.06751,2.06762,2.06714,2.06714,8000000.0
2008-08-20 23:21:00,2.06754,2.06783,2.06753,2.06762,10000000.0
2008-08-20 23:22:00,2.06739,2.06759,2.06739,2.06758,7000000.0
2008-08-20 23:23:00,2.06741,2.06749,2.06733,2.0674,7000000.0
2008-08-20 23:24:00,2.06734,2.06757,2.06734,2.06734,9000000.0
2008-08-20 23:25:00,2.0671,2.06711,2.06698,2.06698,10000000.0
2008-08-20 23:26:00,2.06704,2.06724,2.06698,2.06698,10000000.0
2008-08-20 23:27:00,2.06693,2.06725,2.06693,2.06725,8000000.0
2008-08-20 23:28:00,2.0672,2.06737,2.0672,2.06737,8000000.0
2008-08-20 23:29:00,2.06749,2.06749,2.06741,2.06745,25000000.0
2008-08-20 23:30:00,2.06755,2.06802,2.06755,2.06802,16000000.0
2008-08-20 23:31:00,2.06761,2.06832,2.06761,2.06826,14000000.0
2008-08-20 23:32:00,2.06838,2.06862,2.06831,2.0685,9000000.0
2008-08-20 23:33:00,2.06905,2.06905,2.0681,2.0681,8000000.0
2008-08-20 23:34:00,2.06796,2.06801,2.06785,2.06801,9000000.0
2008-08-20 23:35:00,2.06805,2.06805,2.06783,2.06797,12000000.0
2008-08-20 23:36:00,2.06846,2.06911,2.06846,2.06907,9000000.0
2008-08-20 23:37:00,2.06885,2.06934,2.06885,2.06932,8000000.0
2008-08-20 23:38:00,2.06901,2.0691,2.06893,2.06895,7000000.0
2008-08-20 23:39:00,2.06884,2.06892,2.06866,2.06866,11000000.0
2008-08-20 23:40:00,2.06851,2.06851,2.06756,2.06756,21000000.0
2008-08-20 23:41:00,2.06755,2.06793,2.06755,2.06793,8000000.0
2008-08-20 23:42:00,2.06804,2.06826,2.06802,2.06814,19000000.0
2008-08-20 23:43:00,2.06818,2.06842,2.06818,2.06842,8000000.0
2008-08-20 23:44:00,2.06843,2.06847,2.06831,2.06831,8000000.0
2008-08-20 23:45:00,2.06812,2.06821,2.0677,2.06776,7000000.0
2008-08-20 23:46:00,2.0683,2.0683,2.06757,2.0681,8000000.0
2008-08-20 23:47:00,2.06832,2.06839,2.0682,2.0682,11000000.0
2008-08-20 23:48:00,2.06817,2.0682,2.06791,2.06791,7000000.0
2008-08-20 23:49:00,2.06784,2.06817,2.06784,2.06817,9000000.0
2008-08-20 23:50:00,2.06792,2.0681,2.0679,2.0679,8000000.0
2008-08-20 23:51:00,2.06832,2.0685,2.06832,2.06832,10000000.0
2008-08-20 23:52:00,2.0682,2.0682,2.06804,2.06804,7000000.0
2008-08-20 23:53:00,2.06795,2.06795,2.06743,2.06753,11000000.0
2008-08-20 23:54:00,2.06804,2.06851,2.06804,2.06814,7000000.0
2008-08-20 23:55:00,2.06806,2.06806,2.06794,2.06798,9000000.0
2008-08-20 23:56:00,2.06774,2.06815,2.06773,2.06807,12000000.0
2008-08-20 23:57:00,2.06809,2.06809,2.06765,2.06793,25000000.0
2008-08-20 23:58:00,2.06821,2.06862,2.06821,2.06825,8000000.0
2008-08-20 23:59:00,2.06847,2.06869,2.06809,2.06869,18000000.0
2008-08-21 00:00:00,2.06867,2.06867,2.06847,2.06847,7000000.0
2008-08-21 00:01:00,2.06857,2.06857,2.06832,2.06841,8000000.0
2008-08-21 00:02:00,2.06839,2.06839,2.06797,2.06797,9000000.0
2008-08-21 00:03:00,2.06788,2.06788,2.06711,2.06711,12000000.0
2008-08-21 00:04:00,2.06804,2.06826,2.06804,2.06825,10000000.0
2008-08-21 00:05:00,2.06831,2.06851,2.06813,2.06851,9000000.0
2008-08-21 00:06:00,2.06828,2.06832,2.06784,2.06792,8000000.0
2008-08-21 00:07:00,2.06845,2.06851,2.06819,2.06837,9000000.0
2008-08-21 00:08:00,2.06811,2.06821,2.0681,2.06819,8000000.0
2008-08-21 00:09:00,2.06822,2.06839,2.06801,2.06803,7000000.0
2008-08-21 00:10:00,2.06777,2.06802,2.06777,2.06797,23000000.0
2008-08-21 00:11:00,2.06799,2.06799,2.0676,2.06778,10000000.0
2008-08-21 00:12:00,2.06816,2.06833,2.068,2.06811,9000000.0
2008-08-21 00:13:00,2.06796,2.06812,2.06792,2.06793,8000000.0
2008-08-21 00:14:00,2.06785,2.06828,2.06785,2.06828,7000000.0
2008-08-21 00:15:00,2.06811,2.06813,2.06788,2.06813,9000000.0
2008-08-21 00:16:00,2.06843,2.06843,2.0682,2.0682,9000000.0
2008-08-21 00:17:00,2.06822,2.06822,2.06781,2.06781,7000000.0
2008-08-21 00:18:00,2.0673,2.0673,2.06692,2.06692,8000000.0
2008-08-21 00:19:00,2.06707,2.06725,2.06684,2.0669,10000000.0
2008-08-21 00:20:00,2.06694,2.06717,2.06674,2.06701,10000000.0
2008-08-21 00:21:00,2.06689,2.06705,2.06683,2.06705,8000000.0
2008-08-21 00:22:00,2.06702,2.06727,2.06702,2.06716,8000000.0
2008-08-21 00:23:00,2.06725,2.06725,2.06687,2.06687,8000000.0
2008-08-21 00:24:00,2.06687,2.06702,2.06683,2.06702,8000000.0
2008-08-21 00:25:00,2.06667,2.06667,2.0663,2.0663,11000000.0
2008-08-21 00:26:00,2.06642,2.06652,2.06626,2.06652,7000000.0
2008-08-21 00:27:00,2.06619,2.06619,2.06597,2.06597,10000000.0
2008-08-21 00:28:00,2.06599,2.06629,2.06567,2.06567,8000000.0
2008-08-21 00:29:00,2.06498,2.0653,2.06498,2.06508,10000000.0
2008-08-21 00:30:00,2.06567,2.06595,2.06557,2.06557,8000000.0
2008-08-21 00:32:00,2.06582,2.06582,2.06557,2.06569,7000000.0
2008-08-21 00:33:00,2.06613,2.06653,2.06613,2.06653,9000000.0
2008-08-21 00:34:00,2.06666,2.06683,2.06659,2.06663,23000000.0
2008-08-21 00:35:00,2.06657,2.06657,2.06646,2.06646,7000000.0
2008-08-21 00:36:00,2.06632,2.06635,2.06625,2.06628,9000000.0
2008-08-21 00:37:00,2.06435,2.06628,2.06435,2.06623,8000000.0
2008-08-21 00:38:00,2.06625,2.06645,2.0662,2.06637,7000000.0
2008-08-21 00:39:00,2.06644,2.06657,2.06644,2.06657,7000000.0
2008-08-21 00:40:00,2.06685,2.06708,2.06681,2.06681,7000000.0
2008-08-21 00:41:00,2.06651,2.06651,2.06597,2.06597,10000000.0
2008-08-21 00:42:00,2.06567,2.06615,2.06556,2.06615,8000000.0
2008-08-21 00:43:00,2.06654,2.06664,2.06649,2.06664,5000000.0
2008-08-21 00:44:00,2.06669,2.06669,2.06574,2.0662,11000000.0
2008-08-21 00:45:00,2.06618,2.06625,2.06596,2.06618,16000000.0
2008-08-21 00:46:00,2.06631,2.06659,2.06631,2.06653,10000000.0
2008-08-21 00:47:00,2.06663,2.06663,2.06655,2.06661,7000000.0
2008-08-21 00:48:00,2.06665,2.06665,2.06601,2.06647,8000000.0
2008-08-21 00:49:00,2.06647,2.06658,2.06632,2.06657,10000000.0
2008-08-21 00:50:00,2.0664,2.0664,2.06594,2.06594,10000000.0
2008-08-21 00:51:00,2.06591,2.06591,2.06582,2.06589,8000000.0
2008-08-21 00:52:00,2.06581,2.06593,2.06574,2.06574,7000000.0
2008-08-21 00:53:00,2.06593,2.06605,2.06585,2.06591,11000000.0
2008-08-21 00:54:00,2.06535,2.06577,2.06499,2.06509,10000000.0
2008-08-21 00:55:00,2.06613,2.06646,2.06613,2.06645,7000000.0
2008-08-21 00:56:00,2.06644,2.06656,2.06636,2.0664,11000000.0
2008-08-21 00:57:00,2.06613,2.06616,2.06591,2.06613,7000000.0
2008-08-21 00:58:00,2.06613,2.06613,2.06602,2.06604,10000000.0
2008-08-21 00:59:00,2.06592,2.06592,2.06559,2.06559,7000000.0
2008-08-21 01:00:00,2.06596,2.06596,2.06576,2.06587,19000000.0
2008-08-21 01:01:00,2.06615,2.0664,2.06594,2.06594,12000000.0
2008-08-21 01:02:00,2.06619,2.06641,2.06611,2.06626,8000000.0
2008-08-21 01:03:00,2.06624,2.06627,2.06595,2.06598,7000000.0
2008-08-21 01:04:00,2.06592,2.06606,2.06574,2.06591,8000000.0
2008-08-21 01:05:00,2.06598,2.06619,2.06598,2.06619,7000000.0
2008-08-21 01:06:00,2.06634,2.06641,2.06623,2.06641,8000000.0
2008-08-21 01:07:00,2.06629,2.06629,2.06598,2.06607,10000000.0
2008-08-21 01:08:00,2.06594,2.06613,2.06584,2.06613,10000000.0
2008-08-21 01:09:00,2.06613,2.06637,2.06613,2.06637,5000000.0
2008-08-21 01:10:00,2.06638,2.06645,2.06616,2.0663,10000000.0
2008-08-21 01:11:00,2.06651,2.0666,2.06647,2.06649,11000000.0
2008-08-21 01:12:00,2.06671,2.06684,2.06671,2.0668,8000000.0
2008-08-21 01:13:00,2.06674,2.06685,2.06666,2.06666,10000000.0
2008-08-21 01:14:00,2.06661,2.06674,2.06651,2.06665,10000000.0
2008-08-21 01:15:00,2.06666,2.0668,2.06662,2.06678,10000000.0
2008-08-21 01:16:00,2.0667,2.0667,2.06647,2.0665,8000000.0
2008-08-21 01:17:00,2.06642,2.06656,2.06642,2.06646,10000000.0
2008-08-21 01:18:00,2.06651,2.06651,2.06639,2.06639,8000000.0
2008-08-21 01:19:00,2.06641,2.06654,2.06641,2.06654,11000000.0
2008-08-21 01:20:00,2.06649,2.06661,2.06649,2.06661,13000000.0
2008-08-21 01:21:00,2.06661,2.06661,2.06649,2.06661,7000000.0
2008-08-21 01:22:00,2.06667,2.06715,2.06667,2.06715,7000000.0
2008-08-21 01:23:00,2.06719,2.06727,2.06718,2.06723,11000000.0
2008-08-21 01:24:00,2.06705,2.0672,2.06705,2.06716,7000000.0
2008-08-21 01:25:00,2.06701,2.06708,2.06697,2.06701,9000000.0
2008-08-21 01:26:00,2.06709,2.06763,2.06709,2.06763,14000000.0
2008-08-21 01:27:00,2.06771,2.06771,2.06751,2.06751,15000000.0
2008-08-21 01:28:00,2.06731,2.06738,2.06721,2.0673,9000000.0
2008-08-21 01:29:00,2.067,2.06709,2.06635,2.06658,10000000.0
2008-08-21 01:30:00,2.06731,2.06766,2.0673,2.06766,10000000.0
2008-08-21 01:31:00,2.0678,2.06787,2.0678,2.06785,10000000.0
2008-08-21 01:32:00,2.06782,2.06782,2.06764,2.0677,18000000.0
2008-08-21 01:33:00,2.06791,2.06854,2.06791,2.06854,20000000.0
2008-08-21 01:34:00,2.06862,2.06864,2.06837,2.06837,16000000.0
2008-08-21 01:35:00,2.06845,2.06848,2.06829,2.06848,8000000.0
2008-08-21 01:36:00,2.06846,2.06853,2.06845,2.06845,9000000.0
2008-08-21 01:37:00,2.06837,2.06847,2.0682,2.06847,7000000.0
2008-08-21 01:38:00,2.06831,2.06831,2.06798,2.06802,12000000.0
2008-08-21 01:39:00,2.06796,2.06796,2.06788,2.06793,12000000.0
2008-08-21 01:40:00,2.06788,2.06789,2.06782,2.06782,7000000.0
2008-08-21 01:41:00,2.06775,2.06781,2.06711,2.06781,11000000.0
2008-08-21 01:42:00,2.06815,2.06818,2.06815,2.06815,7000000.0
2008-08-21 01:44:00,2.06777,2.06777,2.0675,2.0675,7000000.0
2008-08-21 01:45:00,2.06765,2.06808,2.06765,2.06808,7000000.0
2008-08-21 01:46:00,2.06818,2.06818,2.06799,2.06814,7000000.0
2008-08-21 01:47:00,2.06811,2.06825,2.06811,2.06818,14000000.0
2008-08-21 01:48:00,2.06761,2.06805,2.06741,2.06805,7000000.0
2008-08-21 01:49:00,2.06819,2.06819,2.06801,2.06806,8000000.0
2008-08-21 01:50:00,2.0682,2.06827,2.06794,2.06794,10000000.0
2008-08-21 01:51:00,2.06758,2.06782,2.06758,2.06782,16000000.0
2008-08-21 01:52:00,2.06777,2.06781,2.06774,2.06774,13000000.0
2008-08-21 01:53:00,2.06792,2.06853,2.06792,2.06853,7000000.0
2008-08-21 01:54:00,2.06892,2.06894,2.06856,2.06888,9000000.0
2008-08-21 01:55:00,2.06864,2.06864,2.06822,2.06822,12000000.0
2008-08-21 01:56:00,2.06804,2.06814,2.06803,2.06814,17000000.0
2008-08-21 01:57:00,2.06819,2.06824,2.06811,2.06811,13000000.0
2008-08-21 01:58:00,2.06793,2.06827,2.06778,2.06827,10000000.0
2008-08-21 01:59:00,2.06837,2.0684,2.06831,2.06836,8000000.0
2008-08-21 02:00:00,2.06834,2.06843,2.06805,2.06818,11000000.0
2008-08-21 02:01:00,2.06793,2.06806,2.06784,2.06791,8000000.0
2008-08-21 02:02:00,2.06804,2.06812,2.06788,2.06812,9000000.0
2008-08-21 02:03:00,2.06811,2.06838,2.06633,2.06838,10000000.0
2008-08-21 02:04:00,2.06828,2.06847,2.06822,2.06822,9000000.0
2008-08-21 02:05:00,2.06839,2.06877,2.06839,2.06859,10000000.0
2008-08-21 02:06:00,2.06837,2.06843,2.06823,2.06843,8000000.0
2008-08-21 02:07:00,2.06853,2.06869,2.06853,2.06869,8000000.0
2008-08-21 02:08:00,2.06871,2.06899,2.06871,2.06878,10000000.0
2008-08-21 02:09:00,2.06846,2.06878,2.06846,2.06875,7000000.0
2008-08-21 02:10:00,2.06878,2.06878,2.06853,2.06853,8000000.0
2008-08-21 02:11:00,2.06855,2.06855,2.06841,2.06843,8000000.0
2008-08-21 02:12:00,2.06833,2.06833,2.0677,2.0677,7000000.0
2008-08-21 02:13:00,2.06841,2.06845,2.0681,2.06845,7000000.0
2008-08-21 02:14:00,2.06851,2.06868,2.06851,2.06866,7000000.0
2008-08-21 02:15:00,2.06855,2.06872,2.06851,2.06872,8000000.0
2008-08-21 02:16:00,2.06872,2.0688,2.06866,2.06868,9000000.0
2008-08-21 02:17:00,2.06859,2.06859,2.06701,2.06701,9000000.0
2008-08-21 02:18:00,2.06688,2.06745,2.06688,2.06739,5000000.0
2008-08-21 02:19:00,2.06761,2.06761,2.06713,2.06743,11000000.0
2008-08-21 02:20:00,2.0672,2.0672,2.06697,2.06708,9000000.0
2008-08-21 02:21:00,2.06726,2.06744,2.06725,2.06744,7000000.0
2008-08-21 02:22:00,2.06747,2.06774,2.06747,2.06759,8000000.0
2008-08-21 02:23:00,2.06773,2.06803,2.06766,2.06803,10000000.0
2008-08-21 02:24:00,2.06798,2.06798,2.06772,2.06777,8000000.0
2008-08-21 02:25:00,2.06765,2.06776,2.06761,2.06767,11000000.0
2008-08-21 02:26:00,2.06804,2.06825,2.06804,2.06818,7000000.0
2008-08-21 02:27:00,2.06817,2.06818,2.06788,2.06788,9000000.0
2008-08-21 02:28:00,2.06806,2.06836,2.06797,2.06836,7000000.0
2008-08-21 02:29:00,2.06844,2.06865,2.06838,2.06862,7000000.0
2008-08-21 02:30:00,2.06891,2.06891,2.0683,2.06852,10000000.0
2008-08-21 02:31:00,2.06863,2.06885,2.06863,2.06875,8000000.0
2008-08-21 02:32:00,2.06869,2.06951,2.06869,2.06951,7000000.0
2008-08-21 02:33:00,2.06919,2.06953,2.06901,2.06901,8000000.0
2008-08-21 02:34:00,2.06872,2.06874,2.06848,2.06848,7000000.0
2008-08-21 02:35:00,2.06861,2.06896,2.06861,2.06866,11000000.0
2008-08-21 02:36:00,2.06846,2.06854,2.06837,2.06849,7000000.0
2008-08-21 02:37:00,2.06862,2.0692,2.06862,2.0692,7000000.0
2008-08-21 02:38:00,2.06944,2.06971,2.06943,2.06943,7000000.0
2008-08-21 02:39:00,2.06979,2.07,2.06979,2.07,8000000.0
2008-08-21 02:40:00,2.07008,2.07014,2.06997,2.07014,7000000.0
2008-08-21 02:41:00,2.07034,2.0706,2.07034,2.07055,8000000.0
2008-08-21 02:42:00,2.07056,2.07056,2.07019,2.07035,8000000.0
2008-08-21 02:43:00,2.07061,2.07061,2.0704,2.0704,9000000.0
2008-08-21 02:44:00,2.06967,2.06967,2.06923,2.06939,7000000.0
2008-08-21 02:45:00,2.06996,2.06996,2.06945,2.06981,8000000.0
2008-08-21 02:46:00,2.06984,2.06997,2.06982,2.06997,7000000.0
2008-08-21 02:47:00,2.07022,2.0704,2.06992,2.06992,11000000.0
2008-08-21 02:48:00,2.07013,2.0706,2.07013,2.07054,11000000.0
2008-08-21 02:49:00,2.07073,2.07073,2.07029,2.07029,11000000.0
2008-08-21 02:50:00,2.07034,2.07068,2.07034,2.07067,7000000.0
2008-08-21 02:51:00,2.07109,2.07109,2.07059,2.07087,8000000.0
2008-08-21 02:52:00,2.07101,2.07101,2.07088,2.07096,7000000.0
2008-08-21 02:53:00,2.07107,2.07127,2.07107,2.0712,8000000.0
2008-08-21 02:54:00,2.07084,2.07144,2.07084,2.07144,7000000.0
2008-08-21 02:55:00,2.07176,2.07203,2.07176,2.07203,8000000.0
2008-08-21 02:56:00,2.07134,2.0715,2.07106,2.0715,10000000.0
2008-08-21 02:57:00,2.07156,2.07188,2.07134,2.07188,8000000.0
2008-08-21 02:58:00,2.07182,2.07182,2.07151,2.07172,7000000.0
2008-08-21 02:59:00,2.07172,2.072,2.0715,2.072,9000000.0
2008-08-21 03:00:00,2.07228,2.0725,2.07228,2.0723,7000000.0
2008-08-21 03:01:00,2.07235,2.07235,2.07193,2.07193,8000000.0
2008-08-21 03:02:00,2.07192,2.07212,2.07192,2.07197,8000000.0
2008-08-21 03:03:00,2.07228,2.07228,2.07206,2.07206,7000000.0
2008-08-21 03:04:00,2.07192,2.07203,2.07192,2.07198,7000000.0
2008-08-21 03:05:00,2.0717,2.07194,2.07163,2.07187,8000000.0
2008-08-21 03:06:00,2.07192,2.07192,2.07175,2.07186,10000000.0
2008-08-21 03:07:00,2.07187,2.07206,2.07179,2.07179,8000000.0
2008-08-21 03:08:00,2.07189,2.07204,2.07188,2.07196,7000000.0
2008-08-21 03:09:00,2.07225,2.07234,2.07224,2.07234,8000000.0
2008-08-21 03:10:00,2.07228,2.07229,2.07212,2.07218,10000000.0
2008-08-21 03:11:00,2.07221,2.07239,2.07215,2.07239,10000000.0
2008-08-21 03:12:00,2.07242,2.07242,2.07213,2.07218,7000000.0
2008-08-21 03:13:00,2.0725,2.07253,2.07208,2.07208,11000000.0
2008-08-21 03:14:00,2.07212,2.07212,2.07199,2.07205,8000000.0
2008-08-21 03:15:00,2.07202,2.07205,2.07187,2.07187,7000000.0
2008-08-21 03:16:00,2.07107,2.07129,2.07107,2.07129,8000000.0
2008-08-21 03:17:00,2.07068,2.0708,2.07017,2.07069,11000000.0
2008-08-21 03:18:00,2.07076,2.07076,2.07053,2.07061,10000000.0
2008-08-21 03:19:00,2.07071,2.07074,2.0706,2.07063,7000000.0
2008-08-21 03:20:00,2.07068,2.07095,2.07056,2.07095,10000000.0
2008-08-21 03:21:00,2.07095,2.07098,2.07058,2.07095,7000000.0
2008-08-21 03:22:00,2.07113,2.07113,2.07048,2.07054,8000000.0
2008-08-21 03:23:00,2.07052,2.07066,2.0704,2.07066,7000000.0
2008-08-21 03:24:00,2.07048,2.07072,2.07047,2.07072,10000000.0
2008-08-21 03:25:00,2.07089,2.07118,2.07087,2.07118,8000000.0
2008-08-21 03:26:00,2.07121,2.07133,2.0712,2.0712,7000000.0
2008-08-21 03:27:00,2.07125,2.07131,2.07116,2.07127,8000000.0
2008-08-21 03:28:00,2.07112,2.07112,2.07072,2.07084,8000000.0
2008-08-21 03:29:00,2.07098,2.07107,2.07079,2.071,11000000.0
2008-08-21 03:30:00,2.07097,2.07105,2.07088,2.07088,8000000.0
2008-08-21 03:31:00,2.07091,2.07104,2.07091,2.07104,9000000.0
2008-08-21 03:32:00,2.07104,2.0711,2.07028,2.07028,9000000.0
2008-08-21 03:33:00,2.07,2.07,2.0696,2.06969,7000000.0
2008-08-21 03:34:00,2.0694,2.06995,2.0694,2.06983,9000000.0
2008-08-21 03:35:00,2.06984,2.07047,2.06984,2.07046,10000000.0
2008-08-21 03:36:00,2.07017,2.07032,2.06976,2.06976,8000000.0
2008-08-21 03:37:00,2.06978,2.06978,2.06868,2.06868,9000000.0
2008-08-21 03:38:00,2.06887,2.06908,2.06887,2.06902,7000000.0
2008-08-21 03:39:00,2.06916,2.06939,2.06916,2.06925,8000000.0
2008-08-21 03:40:00,2.06928,2.06931,2.0692,2.06925,11000000.0
2008-08-21 03:41:00,2.0695,2.06951,2.06937,2.06949,10000000.0
2008-08-21 03:42:00,2.0694,2.06986,2.0694,2.06986,9000000.0
2008-08-21 03:43:00,2.0701,2.07038,2.0701,2.07036,7000000.0
2008-08-21 03:44:00,2.07045,2.07094,2.07045,2.07094,8000000.0
2008-08-21 03:45:00,2.07105,2.07122,2.071,2.071,8000000.0
2008-08-21 03:46:00,2.07022,2.0708,2.0702,2.0708,8000000.0
2008-08-21 03:47:00,2.06958,2.07039,2.06958,2.07032,7000000.0
2008-08-21 03:48:00,2.07078,2.07078,2.07038,2.07051,11000000.0
2008-08-21 03:49:00,2.07076,2.07101,2.07074,2.07101,8000000.0
2008-08-21 03:50:00,2.07049,2.07049,2.06967,2.06975,7000000.0
2008-08-21 03:51:00,2.0698,2.06997,2.06975,2.06994,9000000.0
2008-08-21 03:52:00,2.06997,2.06997,2.0699,2.06993,8000000.0
2008-08-21 03:53:00,2.06875,2.06977,2.06875,2.0693,10000000.0
2008-08-21 03:54:00,2.06999,2.07,2.06941,2.07,11000000.0
2008-08-21 03:55:00,2.06993,2.07002,2.06976,2.06998,7000000.0
2008-08-21 03:56:00,2.06977,2.07016,2.06977,2.06979,10000000.0
2008-08-21 03:57:00,2.06917,2.06937,2.06917,2.06925,8000000.0
2008-08-21 03:58:00,2.06911,2.06938,2.06911,2.06933,8000000.0
2008-08-21 03:59:00,2.06934,2.06952,2.06926,2.06939,7000000.0
2008-08-21 04:00:00,2.06966,2.06966,2.06944,2.06944,9000000.0
2008-08-21 04:01:00,2.06944,2.06966,2.06944,2.06965,7000000.0
2008-08-21 04:02:00,2.06983,2.06983,2.06953,2.06978,8000000.0
2008-08-21 04:03:00,2.06976,2.06978,2.06943,2.06943,8000000.0
2008-08-21 04:04:00,2.06897,2.06907,2.06864,2.06907,10000000.0
2008-08-21 04:05:00,2.06979,2.0703,2.06801,2.06801,9000000.0
2008-08-21 04:06:00,2.06949,2.06949,2.06923,2.06933,8000000.0
2008-08-21 04:07:00,2.06956,2.07012,2.06956,2.07012,11000000.0
2008-08-21 04:08:00,2.07058,2.07072,2.07058,2.07062,7000000.0
2008-08-21 04:09:00,2.07051,2.07051,2.07031,2.07037,8000000.0
2008-08-21 04:10:00,2.0704,2.07041,2.0701,2.07023,10000000.0
2008-08-21 04:11:00,2.07013,2.07036,2.07013,2.07036,7000000.0
2008-08-21 04:12:00,2.07033,2.07033,2.06983,2.07024,8000000.0
2008-08-21 04:13:00,2.07013,2.07014,2.06979,2.06979,8000000.0
2008-08-21 04:14:00,2.06987,2.06993,2.06983,2.06989,7000000.0
2008-08-21 04:15:00,2.06991,2.06991,2.0696,2.0696,7000000.0
2008-08-21 04:16:00,2.0695,2.0695,2.06887,2.06949,7000000.0
2008-08-21 04:17:00,2.06969,2.0697,2.06954,2.06969,8000000.0
2008-08-21 04:18:00,2.06962,2.06971,2.06962,2.06971,3000000.0
2008-08-21 04:19:00,2.07005,2.07024,2.07003,2.07024,7000000.0
2008-08-21 04:20:00,2.07011,2.0703,2.06996,2.0703,10000000.0
2008-08-21 04:21:00,2.07022,2.07032,2.07013,2.0702,8000000.0
2008-08-21 04:22:00,2.07046,2.07079,2.07046,2.07077,9000000.0
2008-08-21 04:23:00,2.07089,2.07089,2.07067,2.07073,7000000.0
2008-08-21 04:24:00,2.0708,2.0708,2.07068,2.07076,9000000.0
2008-08-21 04:25:00,2.07068,2.07068,2.07007,2.07007,11000000.0
2008-08-21 04:26:00,2.07036,2.07085,2.07036,2.07078,7000000.0
2008-08-21 04:27:00,2.07071,2.07071,2.07051,2.07067,8000000.0
2008-08-21 04:28:00,2.07063,2.07073,2.07044,2.07044,7000000.0
2008-08-21 04:29:00,2.07043,2.07057,2.07042,2.07054,8000000.0
2008-08-21 04:30:00,2.07053,2.07053,2.07024,2.07052,9000000.0
2008-08-21 04:31:00,2.07036,2.07041,2.07015,2.07018,10000000.0
2008-08-21 04:32:00,2.0696,2.07037,2.0696,2.07037,4000000.0
2008-08-21 04:33:00,2.07047,2.07047,2.07011,2.07011,8000000.0
2008-08-21 04:34:00,2.07068,2.07068,2.07049,2.07062,7000000.0
2008-08-21 04:35:00,2.07047,2.07047,2.06998,2.06998,7000000.0
2008-08-21 04:36:00,2.07028,2.07028,2.07014,2.07014,8000000.0
2008-08-21 04:37:00,2.07021,2.0704,2.07021,2.07034,5000000.0
2008-08-21 04:38:00,2.06985,2.07008,2.06964,2.07007,9000000.0
2008-08-21 04:39:00,2.07026,2.07029,2.07015,2.07018,9000000.0
2008-08-21 04:40:00,2.07025,2.07027,2.07004,2.07004,7000000.0
2008-08-21 04:41:00,2.07008,2.07011,2.06976,2.06976,8000000.0
2008-08-21 04:42:00,2.06954,2.06959,2.06943,2.06943,7000000.0
2008-08-21 04:43:00,2.06976,2.06983,2.06944,2.06977,11000000.0
2008-08-21 04:44:00,2.06982,2.06993,2.0698,2.06986,9000000.0
2008-08-21 04:45:00,2.06993,2.06998,2.0698,2.0698,11000000.0
2008-08-21 04:46:00,2.06939,2.06939,2.06903,2.06911,7000000.0
2008-08-21 04:47:00,2.0691,2.06934,2.0691,2.0693,7000000.0
2008-08-21 04:48:00,2.06931,2.06931,2.06896,2.06907,7000000.0
2008-08-21 04:49:00,2.0691,2.0691,2.06878,2.06901,11000000.0
2008-08-21 04:50:00,2.06906,2.06973,2.06906,2.06973,9000000.0
2008-08-21 04:51:00,2.06987,2.07006,2.06987,2.06996,7000000.0
2008-08-21 04:52:00,2.06999,2.07007,2.06964,2.06964,10000000.0
2008-08-21 04:53:00,2.06947,2.06982,2.06947,2.0695,9000000.0
2008-08-21 04:54:00,2.07016,2.07016,2.06967,2.06993,8000000.0
2008-08-21 04:55:00,2.07026,2.07082,2.07026,2.07082,8000000.0
2008-08-21 04:56:00,2.071,2.07117,2.071,2.07117,7000000.0
2008-08-21 04:57:00,2.07103,2.07117,2.07071,2.07097,8000000.0
2008-08-21 04:58:00,2.07109,2.07115,2.07102,2.07104,8000000.0
2008-08-21 04:59:00,2.07155,2.07155,2.07113,2.07113,8000000.0
2008-08-21 05:00:00,2.07094,2.07104,2.07087,2.07088,7000000.0
2008-08-21 05:01:00,2.07106,2.07131,2.0709,2.07131,9000000.0
2008-08-21 05:02:00,2.07126,2.07126,2.07048,2.07048,7000000.0
2008-08-21 05:03:00,2.0696,2.0705,2.0696,2.0705,7000000.0
2008-08-21 05:04:00,2.07002,2.0704,2.07002,2.07039,7000000.0
2008-08-21 05:05:00,2.07033,2.07059,2.07031,2.07059,8000000.0
2008-08-21 05:06:00,2.06998,2.0704,2.06998,2.0704,7000000.0
2008-08-21 05:07:00,2.07053,2.07053,2.07027,2.07045,8000000.0
2008-08-21 05:08:00,2.07051,2.07085,2.07051,2.07059,10000000.0
2008-08-21 05:09:00,2.07073,2.07076,2.07049,2.07076,7000000.0
2008-08-21 05:10:00,2.07086,2.07104,2.07077,2.07094,7000000.0
2008-08-21 05:11:00,2.07108,2.0712,2.07095,2.07115,8000000.0
2008-08-21 05:12:00,2.07113,2.07124,2.07113,2.07114,11000000.0
2008-08-21 05:13:00,2.07005,2.07008,2.06993,2.06995,8000000.0
2008-08-21 05:14:00,2.07112,2.07112,2.07084,2.07087,7000000.0
2008-08-21 05:15:00,2.07082,2.07082,2.06992,2.07009,7000000.0
2008-08-21 05:16:00,2.07083,2.07086,2.07065,2.07066,7000000.0
2008-08-21 05:17:00,2.07062,2.07062,2.07043,2.07053,7000000.0
2008-08-21 05:18:00,2.07051,2.07061,2.07041,2.07053,8000000.0
2008-08-21 05:19:00,2.07061,2.07061,2.07042,2.07051,7000000.0
2008-08-21 05:20:00,2.07053,2.07078,2.07048,2.07048,9000000.0
2008-08-21 05:21:00,2.07044,2.07054,2.07034,2.07034,8000000.0
2008-08-21 05:22:00,2.06985,2.06986,2.06966,2.06966,7000000.0
2008-08-21 05:23:00,2.07035,2.07043,2.07032,2.07037,10000000.0
2008-08-21 05:24:00,2.07039,2.07039,2.07015,2.07022,8000000.0
2008-08-21 05:25:00,2.07017,2.07028,2.07017,2.07025,7000000.0
2008-08-21 05:26:00,2.06967,2.06967,2.06904,2.06944,7000000.0
2008-08-21 05:27:00,2.06956,2.06977,2.06923,2.0693,8000000.0
2008-08-21 05:28:00,2.07,2.07013,2.06954,2.06974,9000000.0
2008-08-21 05:29:00,2.07023,2.07029,2.07005,2.07016,7000000.0
2008-08-21 05:30:00,2.07014,2.07019,2.07002,2.07002,10000000.0
2008-08-21 05:31:00,2.07001,2.07003,2.06978,2.07003,8000000.0
2008-08-21 05:32:00,2.06978,2.06982,2.06975,2.06978,8000000.0
2008-08-21 05:33:00,2.06985,2.06985,2.06933,2.06933,9000000.0
2008-08-21 05:34:00,2.06936,2.06937,2.06915,2.06932,8000000.0
2008-08-21 05:35:00,2.06946,2.06958,2.06921,2.06921,7000000.0
2008-08-21 05:36:00,2.06958,2.06958,2.06931,2.06931,9000000.0
2008-08-21 05:37:00,2.06914,2.06914,2.06905,2.06906,7000000.0
2008-08-21 05:38:00,2.06881,2.06893,2.06877,2.06877,9000000.0
2008-08-21 05:39:00,2.06905,2.06915,2.06905,2.06913,7000000.0
2008-08-21 05:40:00,2.0691,2.06914,2.069,2.06914,7000000.0
2008-08-21 05:41:00,2.06911,2.06911,2.06902,2.06905,8000000.0
2008-08-21 05:42:00,2.06897,2.06897,2.06878,2.06893,7000000.0
2008-08-21 05:43:00,2.06892,2.06896,2.06869,2.06882,9000000.0
2008-08-21 05:44:00,2.0692,2.06932,2.0692,2.06932,2000000.0
2008-08-21 05:45:00,2.06968,2.06968,2.06915,2.06924,11000000.0
2008-08-21 05:46:00,2.06906,2.06919,2.06903,2.06919,7000000.0
2008-08-21 05:47:00,2.06929,2.06931,2.06896,2.06931,8000000.0
2008-08-21 05:48:00,2.0694,2.06943,2.06929,2.06938,9000000.0
2008-08-21 05:49:00,2.06873,2.06924,2.06873,2.06924,8000000.0
2008-08-21 05:50:00,2.06903,2.06937,2.06877,2.06937,9000000.0
2008-08-21 05:51:00,2.0692,2.0694,2.0692,2.06938,8000000.0
2008-08-21 05:52:00,2.06928,2.06944,2.06928,2.06938,8000000.0
2008-08-21 05:53:00,2.06928,2.06931,2.06924,2.06924,7000000.0
2008-08-21 05:54:00,2.06923,2.06923,2.06915,2.06915,10000000.0
2008-08-21 05:55:00,2.06917,2.0695,2.06917,2.0695,5000000.0
2008-08-21 05:56:00,2.06962,2.06962,2.06932,2.06932,4000000.0
2008-08-21 05:57:00,2.06901,2.06913,2.06894,2.06913,8000000.0
2008-08-21 05:58:00,2.06939,2.06973,2.06909,2.06973,9000000.0
2008-08-21 05:59:00,2.06982,2.06996,2.06965,2.06993,10000000.0
2008-08-21 06:00:00,2.06967,2.07006,2.06967,2.07,8000000.0
2008-08-21 06:01:00,2.06982,2.06997,2.06982,2.06983,7000000.0
2008-08-21 06:02:00,2.0696,2.06973,2.06951,2.06973,7000000.0
2008-08-21 06:03:00,2.06977,2.06989,2.06969,2.06982,8000000.0
2008-08-21 06:04:00,2.06974,2.06986,2.06958,2.06986,7000000.0
2008-08-21 06:05:00,2.06993,2.06999,2.06966,2.06999,7000000.0
2008-08-21 06:06:00,2.06966,2.06969,2.0695,2.06953,7000000.0
2008-08-21 06:07:00,2.06956,2.06995,2.06956,2.06995,7000000.0
2008-08-21 06:08:00,2.06986,2.07028,2.06986,2.07028,7000000.0
2008-08-21 06:09:00,2.07033,2.07051,2.07031,2.07051,8000000.0
2008-08-21 06:10:00,2.07054,2.07054,2.07024,2.07024,8000000.0
2008-08-21 06:11:00,2.07019,2.07035,2.07016,2.07035,8000000.0
2008-08-21 06:12:00,2.07016,2.07024,2.0701,2.07024,8000000.0
2008-08-21 06:13:00,2.07028,2.07028,2.07005,2.07005,8000000.0
2008-08-21 06:14:00,2.06962,2.06974,2.06936,2.06936,10000000.0
2008-08-21 06:15:00,2.06954,2.06985,2.06954,2.06985,8000000.0
2008-08-21 06:16:00,2.07016,2.07033,2.07012,2.07031,7000000.0
2008-08-21 06:17:00,2.07022,2.07024,2.07014,2.07016,7000000.0
2008-08-21 06:18:00,2.0701,2.07024,2.06999,2.07024,9000000.0
2008-08-21 06:19:00,2.07009,2.07026,2.07009,2.07015,7000000.0
2008-08-21 06:20:00,2.07016,2.07025,2.07013,2.07022,9000000.0
2008-08-21 06:21:00,2.07037,2.07043,2.07024,2.07031,8000000.0
2008-08-21 06:22:00,2.07046,2.07046,2.07021,2.07031,8000000.0
2008-08-21 06:23:00,2.07022,2.07022,2.07007,2.0701,8000000.0
2008-08-21 06:24:00,2.06992,2.07004,2.06948,2.06949,11000000.0
2008-08-21 06:25:00,2.0695,2.0695,2.06937,2.06948,11000000.0
2008-08-21 06:26:00,2.07017,2.07024,2.07003,2.0701,11000000.0
2008-08-21 06:27:00,2.07009,2.07019,2.06986,2.06986,7000000.0
2008-08-21 06:28:00,2.06991,2.06999,2.06984,2.06995,8000000.0
2008-08-21 06:29:00,2.06961,2.06961,2.06919,2.06919,8000000.0
2008-08-21 06:30:00,2.0694,2.0694,2.06917,2.06926,8000000.0
2008-08-21 06:31:00,2.06918,2.06924,2.06897,2.06908,7000000.0
2008-08-21 06:32:00,2.06899,2.06899,2.06866,2.06896,7000000.0
2008-08-21 06:33:00,2.0691,2.06913,2.06903,2.06903,7000000.0
2008-08-21 06:34:00,2.06902,2.0691,2.06902,2.0691,7000000.0
2008-08-21 06:35:00,2.06898,2.06912,2.06898,2.069,11000000.0
2008-08-21 06:36:00,2.06917,2.06934,2.0691,2.0691,7000000.0
2008-08-21 06:37:00,2.06907,2.06929,2.069,2.06929,10000000.0
2008-08-21 06:38:00,2.06911,2.06911,2.06815,2.0685,10000000.0
2008-08-21 06:39:00,2.06909,2.06942,2.06909,2.06942,11000000.0
2008-08-21 06:40:00,2.06969,2.06984,2.06969,2.06984,2000000.0
2008-08-21 06:41:00,2.07007,2.07007,2.06979,2.06987,7000000.0
2008-08-21 06:42:00,2.06986,2.06986,2.06976,2.06976,2000000.0
2008-08-21 06:43:00,2.06958,2.06975,2.06958,2.06975,7000000.0
2008-08-21 06:44:00,2.06987,2.06987,2.06969,2.06983,8000000.0
2008-08-21 06:45:00,2.06979,2.06979,2.06959,2.06973,8000000.0
2008-08-21 06:46:00,2.06973,2.06976,2.06949,2.06971,10000000.0
2008-08-21 06:47:00,2.06988,2.07006,2.06988,2.07003,8000000.0
2008-08-21 06:48:00,2.07027,2.07039,2.07017,2.07017,7000000.0
2008-08-21 06:49:00,2.06981,2.06995,2.0697,2.06995,8000000.0
2008-08-21 06:50:00,2.06987,2.07,2.06987,2.06995,10000000.0
2008-08-21 06:51:00,2.07024,2.07038,2.07024,2.07036,10000000.0
2008-08-21 06:52:00,2.06949,2.07019,2.06949,2.06951,8000000.0
2008-08-21 06:53:00,2.06915,2.0692,2.069,2.06907,8000000.0
2008-08-21 06:54:00,2.0704,2.07057,2.0704,2.07057,3000000.0
2008-08-21 06:55:00,2.07011,2.0705,2.06985,2.07047,7000000.0
2008-08-21 06:56:00,2.0705,2.0705,2.07007,2.07007,8000000.0
2008-08-21 06:57:00,2.07013,2.07013,2.06997,2.06997,7000000.0
2008-08-21 06:58:00,2.07006,2.07006,2.06984,2.06992,7000000.0
2008-08-21 06:59:00,2.06992,2.06999,2.06972,2.06982,7000000.0
2008-08-21 07:00:00,2.06984,2.06993,2.06979,2.06979,7000000.0
2008-08-21 07:01:00,2.06957,2.06985,2.06957,2.06985,7000000.0
2008-08-21 07:02:00,2.06986,2.06986,2.0694,2.06942,9000000.0
2008-08-21 07:03:00,2.06983,2.06983,2.06953,2.0696,7000000.0
2008-08-21 07:04:00,2.0693,2.06956,2.0693,2.06933,8000000.0
2008-08-21 07:05:00,2.06883,2.06905,2.06879,2.06892,11000000.0
2008-08-21 07:06:00,2.06906,2.06948,2.06906,2.06948,11000000.0
2008-08-21 07:07:00,2.0697,2.0697,2.0695,2.0695,11000000.0
2008-08-21 07:08:00,2.0696,2.06972,2.06958,2.06959,9000000.0
2008-08-21 07:09:00,2.06949,2.06965,2.06927,2.06965,8000000.0
2008-08-21 07:10:00,2.06933,2.06952,2.06909,2.06952,7000000.0
2008-08-21 07:11:00,2.06982,2.06982,2.06927,2.06934,10000000.0
2008-08-21 07:12:00,2.06928,2.06929,2.06911,2.06911,7000000.0
2008-08-21 07:13:00,2.06905,2.06925,2.06897,2.06925,8000000.0
2008-08-21 07:14:00,2.06921,2.06947,2.0692,2.06947,7000000.0
2008-08-21 07:15:00,2.06996,2.07059,2.06987,2.07059,10000000.0
2008-08-21 07:16:00,2.07053,2.07053,2.07016,2.07016,8000000.0
2008-08-21 07:17:00,2.07023,2.07063,2.07023,2.07052,11000000.0
2008-08-21 07:18:00,2.07031,2.07031,2.0701,2.0702,8000000.0
2008-08-21 07:19:00,2.07042,2.07051,2.07035,2.07039,8000000.0
2008-08-21 07:20:00,2.07051,2.07064,2.07028,2.07062,9000000.0
2008-08-21 07:21:00,2.07066,2.07075,2.07062,2.07064,10000000.0
2008-08-21 07:22:00,2.07059,2.07116,2.07055,2.07116,11000000.0
2008-08-21 07:23:00,2.07116,2.07116,2.0708,2.0708,7000000.0
2008-08-21 07:24:00,2.07085,2.07091,2.07055,2.07055,9000000.0
2008-08-21 07:25:00,2.07039,2.07041,2.07012,2.07012,8000000.0
2008-08-21 07:26:00,2.07046,2.07058,2.07015,2.0702,7000000.0
2008-08-21 07:27:00,2.07055,2.07078,2.07028,2.07028,7000000.0
2008-08-21 07:28:00,2.07082,2.07156,2.07082,2.07156,7000000.0
2008-08-21 07:29:00,2.07131,2.07162,2.0706,2.0706,8000000.0
2008-08-21 07:30:00,2.07016,2.0704,2.07016,2.0704,8000000.0
2008-08-21 07:31:00,2.07049,2.07067,2.07043,2.07043,7000000.0
2008-08-21 07:32:00,2.07055,2.07067,2.07031,2.07067,9000000.0
2008-08-21 07:33:00,2.07103,2.07114,2.07071,2.07071,8000000.0
2008-08-21 07:34:00,2.0711,2.0717,2.07088,2.07088,11000000.0
2008-08-21 07:35:00,2.07106,2.07106,2.07076,2.07076,8000000.0
2008-08-21 07:36:00,2.07101,2.07137,2.07101,2.07137,7000000.0
2008-08-21 07:37:00,2.07136,2.07144,2.07123,2.07144,7000000.0
2008-08-21 07:38:00,2.07161,2.0717,2.07132,2.0717,11000000.0
2008-08-21 07:39:00,2.07168,2.07168,2.0704,2.0704,7000000.0
2008-08-21 07:40:00,2.07139,2.07172,2.07135,2.07135,8000000.0
2008-08-21 07:41:00,2.07087,2.07116,2.07087,2.07113,9000000.0
2008-08-21 07:42:00,2.07153,2.07153,2.0713,2.07137,11000000.0
2008-08-21 07:43:00,2.07152,2.07175,2.07152,2.07158,7000000.0
2008-08-21 07:44:00,2.07163,2.07163,2.07146,2.07158,7000000.0
2008-08-21 07:45:00,2.07164,2.07164,2.07132,2.07132,7000000.0
2008-08-21 07:46:00,2.07109,2.07109,2.07073,2.07081,10000000.0
2008-08-21 07:47:00,2.07022,2.07022,2.06917,2.0693,7000000.0
2008-08-21 07:48:00,2.06991,2.07016,2.06976,2.06976,8000000.0
2008-08-21 07:49:00,2.06964,2.06978,2.06961,2.06977,8000000.0
2008-08-21 07:50:00,2.0701,2.07017,2.06992,2.07012,7000000.0
2008-08-21 07:51:00,2.06999,2.07029,2.06997,2.07029,8000000.0
2008-08-21 07:52:00,2.06977,2.0698,2.06941,2.06961,10000000.0
2008-08-21 07:53:00,2.06916,2.06966,2.06916,2.06966,11000000.0
2008-08-21 07:54:00,2.0697,2.06985,2.0696,2.06974,9000000.0
2008-08-21 07:55:00,2.07017,2.07019,2.06994,2.07012,9000000.0
2008-08-21 07:56:00,2.07033,2.07049,2.0703,2.07046,9000000.0
2008-08-21 07:57:00,2.07044,2.07081,2.07041,2.0708,7000000.0
2008-08-21 07:58:00,2.07115,2.07125,2.071,2.07108,7000000.0
2008-08-21 07:59:00,2.07048,2.07048,2.06973,2.0702,7000000.0
2008-08-21 08:00:00,2.0703,2.07054,2.07002,2.07002,8000000.0
2008-08-21 08:01:00,2.07006,2.07072,2.07006,2.07072,10000000.0
2008-08-21 08:02:00,2.07066,2.07066,2.07027,2.07035,7000000.0
2008-08-21 08:03:00,2.07083,2.07132,2.07081,2.07132,8000000.0
2008-08-21 08:04:00,2.07124,2.07144,2.07105,2.07105,8000000.0
2008-08-21 08:05:00,2.07107,2.07129,2.0709,2.07125,8000000.0
2008-08-21 08:06:00,2.07108,2.07108,2.07062,2.07065,7000000.0
2008-08-21 08:07:00,2.07074,2.07074,2.07053,2.07053,7000000.0
2008-08-21 08:08:00,2.07048,2.07097,2.07048,2.07097,7000000.0
2008-08-21 08:09:00,2.07093,2.07093,2.0707,2.07077,7000000.0
2008-08-21 08:10:00,2.07109,2.07136,2.07109,2.07136,7000000.0
2008-08-21 08:11:00,2.07135,2.07135,2.07051,2.07051,8000000.0
2008-08-21 08:12:00,2.0703,2.0703,2.06982,2.06982,9000000.0
2008-08-21 08:13:00,2.07014,2.07014,2.06961,2.06961,7000000.0
2008-08-21 08:14:00,2.06985,2.07006,2.06985,2.06998,9000000.0
2008-08-21 08:15:00,2.07002,2.07002,2.06962,2.06962,8000000.0
2008-08-21 08:16:00,2.06954,2.06968,2.06927,2.06935,11000000.0
2008-08-21 08:17:00,2.06919,2.06939,2.06919,2.06925,7000000.0
2008-08-21 08:18:00,2.06947,2.06947,2.06915,2.06916,9000000.0
2008-08-21 08:19:00,2.06902,2.06944,2.06858,2.06944,7000000.0
2008-08-21 08:20:00,2.06952,2.06991,2.06952,2.06985,8000000.0
2008-08-21 08:21:00,2.06953,2.07009,2.06952,2.0699,8000000.0
2008-08-21 08:22:00,2.07024,2.0704,2.07006,2.0704,8000000.0
2008-08-21 08:23:00,2.07012,2.07016,2.06987,2.06987,7000000.0
2008-08-21 08:24:00,2.0703,2.0703,2.06897,2.06897,7000000.0
2008-08-21 08:25:00,2.06875,2.06875,2.06854,2.06866,8000000.0
2008-08-21 08:26:00,2.06803,2.06856,2.06803,2.06812,7000000.0
2008-08-21 08:27:00,2.06818,2.06872,2.06818,2.06872,10000000.0
2008-08-21 08:28:00,2.0688,2.06899,2.06878,2.06886,7000000.0
2008-08-21 08:29:00,2.06875,2.06922,2.06875,2.069,10000000.0
2008-08-21 08:30:00,2.06817,2.06957,2.06806,2.06957,7000000.0
2008-08-21 08:31:00,2.06984,2.06984,2.06902,2.0694,10000000.0
2008-08-21 08:32:00,2.06874,2.06874,2.06804,2.06804,8000000.0
2008-08-21 08:33:00,2.06808,2.06808,2.06732,2.06732,7000000.0
2008-08-21 08:34:00,2.06758,2.06758,2.06723,2.06723,9000000.0
2008-08-21 08:35:00,2.06733,2.06905,2.06733,2.06905,9000000.0
2008-08-21 08:36:00,2.06832,2.06832,2.06772,2.06772,8000000.0
2008-08-21 08:37:00,2.06757,2.06804,2.06757,2.06804,9000000.0
2008-08-21 08:38:00,2.06847,2.06917,2.06847,2.06917,10000000.0
2008-08-21 08:39:00,2.06877,2.06891,2.06876,2.06885,11000000.0
2008-08-21 08:40:00,2.06895,2.06912,2.06876,2.06912,8000000.0
2008-08-21 08:41:00,2.06996,2.07049,2.06996,2.07042,11000000.0
2008-08-21 08:42:00,2.07068,2.07078,2.07055,2.07078,10000000.0
2008-08-21 08:43:00,2.07069,2.07108,2.07069,2.07108,8000000.0
2008-08-21 08:44:00,2.07101,2.07124,2.07073,2.07073,10000000.0
2008-08-21 08:45:00,2.07062,2.07125,2.07062,2.07123,8000000.0
2008-08-21 08:46:00,2.07182,2.0723,2.07063,2.07162,8000000.0
2008-08-21 08:47:00,2.07089,2.07111,2.07041,2.07111,7000000.0
2008-08-21 08:48:00,2.07127,2.07139,2.07023,2.07023,10000000.0
2008-08-21 08:49:00,2.07015,2.07024,2.0699,2.07001,11000000.0
2008-08-21 08:50:00,2.07025,2.07029,2.07009,2.07022,7000000.0
2008-08-21 08:51:00,2.07032,2.0704,2.07028,2.07036,8000000.0
2008-08-21 08:52:00,2.07073,2.07107,2.07073,2.07107,9000000.0
2008-08-21 08:53:00,2.07075,2.07077,2.06985,2.07027,8000000.0
2008-08-21 08:54:00,2.07034,2.07109,2.07034,2.07109,8000000.0
2008-08-21 08:55:00,2.0711,2.07143,2.07056,2.07056,8000000.0
2008-08-21 08:56:00,2.07004,2.07035,2.07004,2.07025,7000000.0
2008-08-21 08:57:00,2.07033,2.07075,2.07033,2.07059,8000000.0
2008-08-21 08:58:00,2.0705,2.0705,2.0702,2.0705,7000000.0
2008-08-21 08:59:00,2.07039,2.07039,2.06998,2.07019,7000000.0
2008-08-21 09:00:00,2.07031,2.07102,2.07031,2.07102,8000000.0
2008-08-21 09:01:00,2.07117,2.07145,2.07117,2.07138,9000000.0
2008-08-21 09:02:00,2.07127,2.07166,2.07125,2.07166,10000000.0
2008-08-21 09:03:00,2.07138,2.07182,2.07138,2.07151,7000000.0
2008-08-21 09:04:00,2.07158,2.07185,2.07144,2.07185,7000000.0
2008-08-21 09:05:00,2.07151,2.0722,2.07151,2.07217,7000000.0
2008-08-21 09:06:00,2.07175,2.07175,2.07109,2.07113,11000000.0
2008-08-21 09:07:00,2.0712,2.0712,2.07068,2.07089,8000000.0
2008-08-21 09:08:00,2.07078,2.07098,2.07069,2.07096,9000000.0
2008-08-21 09:09:00,2.07119,2.07167,2.07119,2.07167,11000000.0
2008-08-21 09:10:00,2.07139,2.07139,2.07037,2.07037,7000000.0
2008-08-21 09:11:00,2.06997,2.07045,2.06997,2.07026,9000000.0
2008-08-21 09:12:00,2.07008,2.07076,2.07008,2.07061,8000000.0
2008-08-21 09:13:00,2.07073,2.07073,2.07054,2.07069,9000000.0
2008-08-21 09:14:00,2.07083,2.07083,2.07015,2.07015,11000000.0
2008-08-21 09:15:00,2.07021,2.07036,2.07015,2.07015,7000000.0
2008-08-21 09:16:00,2.07048,2.0707,2.07042,2.07069,8000000.0
2008-08-21 09:17:00,2.0706,2.0706,2.07012,2.07012,11000000.0
2008-08-21 09:18:00,2.07022,2.07025,2.07015,2.07019,8000000.0
2008-08-21 09:19:00,2.07003,2.07003,2.06971,2.07002,7000000.0
2008-08-21 09:20:00,2.07002,2.07014,2.06993,2.06994,7000000.0
2008-08-21 09:21:00,2.06989,2.07017,2.06989,2.07004,8000000.0
2008-08-21 09:22:00,2.07007,2.07007,2.06976,2.06989,8000000.0
2008-08-21 09:23:00,2.07007,2.07073,2.07007,2.07073,7000000.0
2008-08-21 09:24:00,2.07037,2.07054,2.07032,2.07054,8000000.0
2008-08-21 09:25:00,2.07048,2.07081,2.07047,2.07081,7000000.0
2008-08-21 09:26:00,2.0709,2.07107,2.0709,2.07107,11000000.0
2008-08-21 09:27:00,2.07115,2.07123,2.07107,2.07118,11000000.0
2008-08-21 09:28:00,2.0709,2.07187,2.0709,2.07187,9000000.0
2008-08-21 09:29:00,2.07188,2.07188,2.07141,2.07153,8000000.0
2008-08-21 09:30:00,2.07127,2.07135,2.07104,2.07107,7000000.0
2008-08-21 09:31:00,2.07083,2.07083,2.07061,2.07061,7000000.0
2008-08-21 09:32:00,2.07076,2.07076,2.07042,2.07057,7000000.0
2008-08-21 09:33:00,2.07073,2.07073,2.07036,2.07055,8000000.0
2008-08-21 09:34:00,2.07041,2.07041,2.06973,2.06973,7000000.0
2008-08-21 09:35:00,2.06938,2.06938,2.06919,2.06919,10000000.0
2008-08-21 09:36:00,2.06897,2.06939,2.06897,2.06939,8000000.0
2008-08-21 09:37:00,2.06976,2.06993,2.06968,2.06985,11000000.0
2008-08-21 09:38:00,2.06954,2.06969,2.06781,2.06936,11000000.0
2008-08-21 09:39:00,2.0696,2.07039,2.0696,2.07028,7000000.0
2008-08-21 09:40:00,2.07022,2.07027,2.07006,2.07015,9000000.0
2008-08-21 09:41:00,2.07041,2.07083,2.0704,2.07081,8000000.0
2008-08-21 09:42:00,2.07095,2.07095,2.07072,2.07083,10000000.0
2008-08-21 09:43:00,2.07066,2.07085,2.07066,2.07081,11000000.0
2008-08-21 09:44:00,2.07099,2.07122,2.07085,2.07093,8000000.0
2008-08-21 09:45:00,2.07083,2.07099,2.07079,2.07099,7000000.0
2008-08-21 09:46:00,2.07107,2.07107,2.07064,2.07082,11000000.0
2008-08-21 09:47:00,2.07062,2.07062,2.07035,2.07035,9000000.0
2008-08-21 09:48:00,2.06991,2.07003,2.06964,2.07003,7000000.0
2008-08-21 09:49:00,2.06969,2.06969,2.06941,2.06958,11000000.0
2008-08-21 09:50:00,2.06951,2.06965,2.06925,2.06925,8000000.0
2008-08-21 09:51:00,2.06928,2.06936,2.06913,2.0692,8000000.0
2008-08-21 09:52:00,2.06932,2.06932,2.0687,2.0689,8000000.0
2008-08-21 09:53:00,2.06895,2.06939,2.06895,2.06939,10000000.0
2008-08-21 09:54:00,2.06945,2.06964,2.06921,2.06921,10000000.0
2008-08-21 09:55:00,2.06954,2.07006,2.06954,2.07006,8000000.0
2008-08-21 09:56:00,2.07003,2.07085,2.07003,2.07052,10000000.0
2008-08-21 09:57:00,2.07019,2.07046,2.07019,2.07037,8000000.0
2008-08-21 09:58:00,2.07069,2.07069,2.07057,2.07064,8000000.0
2008-08-21 09:59:00,2.07053,2.07067,2.07046,2.07061,10000000.0
2008-08-21 10:00:00,2.07137,2.07137,2.07099,2.07101,10000000.0
2008-08-21 10:01:00,2.07083,2.07098,2.07074,2.07074,10000000.0
2008-08-21 10:02:00,2.07056,2.0708,2.07049,2.07049,10000000.0
2008-08-21 10:03:00,2.07037,2.07073,2.07036,2.07073,7000000.0
2008-08-21 10:04:00,2.07088,2.07102,2.07083,2.07083,7000000.0
2008-08-21 10:05:00,2.07087,2.07087,2.0707,2.07077,11000000.0
2008-08-21 10:06:00,2.0706,2.07109,2.0706,2.07109,7000000.0
2008-08-21 10:07:00,2.07115,2.07129,2.07103,2.07103,7000000.0
2008-08-21 10:08:00,2.07134,2.07136,2.07116,2.07131,7000000.0
2008-08-21 10:09:00,2.07119,2.07125,2.07077,2.07077,7000000.0
2008-08-21 10:10:00,2.07057,2.0706,2.0704,2.0704,7000000.0
2008-08-21 10:11:00,2.0704,2.0704,2.07012,2.07012,7000000.0
2008-08-21 10:12:00,2.07021,2.07033,2.06996,2.07028,8000000.0
2008-08-21 10:13:00,2.07027,2.07034,2.07019,2.07019,8000000.0
2008-08-21 10:14:00,2.07042,2.07082,2.07042,2.07062,7000000.0
2008-08-21 10:15:00,2.07047,2.07052,2.07024,2.07026,10000000.0
2008-08-21 10:16:00,2.07046,2.07069,2.07046,2.07067,7000000.0
2008-08-21 10:17:00,2.07072,2.07102,2.07072,2.07102,11000000.0
2008-08-21 10:18:00,2.07051,2.07067,2.0704,2.07067,8000000.0
2008-08-21 10:19:00,2.07081,2.07087,2.07075,2.07085,9000000.0
2008-08-21 10:20:00,2.07085,2.07114,2.07064,2.07114,7000000.0
2008-08-21 10:21:00,2.07127,2.07128,2.07113,2.07128,8000000.0
2008-08-21 10:22:00,2.07114,2.07114,2.07098,2.07111,7000000.0
2008-08-21 10:23:00,2.07099,2.07099,2.07075,2.07083,7000000.0
2008-08-21 10:24:00,2.07087,2.07093,2.07073,2.07093,7000000.0
2008-08-21 10:25:00,2.07093,2.07093,2.07069,2.07088,9000000.0
2008-08-21 10:26:00,2.07094,2.07105,2.07089,2.07101,11000000.0
2008-08-21 10:27:00,2.07102,2.07117,2.07091,2.07115,8000000.0
2008-08-21 10:28:00,2.07103,2.07131,2.07103,2.07131,9000000.0
2008-08-21 10:29:00,2.07127,2.07127,2.07085,2.07095,8000000.0
2008-08-21 10:30:00,2.07088,2.07106,2.07082,2.07106,8000000.0
2008-08-21 10:31:00,2.07113,2.07113,2.07077,2.07079,7000000.0
2008-08-21 10:32:00,2.07065,2.07082,2.07055,2.07055,9000000.0
2008-08-21 10:33:00,2.07055,2.07055,2.07028,2.07028,7000000.0
2008-08-21 10:34:00,2.07099,2.07122,2.07099,2.07117,7000000.0
2008-08-21 10:35:00,2.071,2.07206,2.07086,2.07206,7000000.0
2008-08-21 10:36:00,2.07212,2.07222,2.07159,2.07222,8000000.0
2008-08-21 10:37:00,2.07216,2.07216,2.07187,2.07187,8000000.0
2008-08-21 10:38:00,2.07256,2.07256,2.07208,2.07208,10000000.0
2008-08-21 10:39:00,2.07206,2.07206,2.07159,2.07196,8000000.0
2008-08-21 10:40:00,2.07204,2.07205,2.07117,2.07117,7000000.0
2008-08-21 10:41:00,2.07079,2.07098,2.0705,2.07087,9000000.0
2008-08-21 10:42:00,2.0709,2.0714,2.0709,2.07132,7000000.0
2008-08-21 10:43:00,2.07182,2.07198,2.07164,2.07198,10000000.0
2008-08-21 10:44:00,2.07209,2.07225,2.07209,2.07225,7000000.0
2008-08-21 10:45:00,2.07224,2.07231,2.0719,2.0719,8000000.0
2008-08-21 10:46:00,2.07218,2.07269,2.07218,2.07251,8000000.0
2008-08-21 10:47:00,2.07289,2.07309,2.07281,2.07303,7000000.0
2008-08-21 10:48:00,2.07312,2.07312,2.07274,2.0729,8000000.0
2008-08-21 10:49:00,2.07301,2.07301,2.07274,2.07282,9000000.0
2008-08-21 10:50:00,2.07261,2.07268,2.07255,2.07255,8000000.0
2008-08-21 10:51:00,2.07262,2.07272,2.07246,2.07261,9000000.0
2008-08-21 10:52:00,2.07288,2.07288,2.0716,2.0716,8000000.0
2008-08-21 10:53:00,2.071,2.07117,2.07075,2.07117,9000000.0
2008-08-21 10:54:00,2.07099,2.07099,2.07047,2.07052,10000000.0
2008-08-21 10:55:00,2.07026,2.07026,2.06967,2.06967,7000000.0
2008-08-21 10:56:00,2.06983,2.07008,2.06815,2.06958,7000000.0
2008-08-21 10:57:00,2.06982,2.06991,2.06968,2.06968,8000000.0
2008-08-21 10:58:00,2.07003,2.0701,2.06978,2.06978,7000000.0
2008-08-21 10:59:00,2.06929,2.07063,2.06929,2.07063,11000000.0
2008-08-21 11:00:00,2.07034,2.07049,2.06889,2.06889,7000000.0
2008-08-21 11:01:00,2.07015,2.07041,2.06991,2.07041,8000000.0
2008-08-21 11:02:00,2.07026,2.07027,2.07007,2.07007,7000000.0
2008-08-21 11:03:00,2.07058,2.07074,2.07051,2.07056,11000000.0
2008-08-21 11:04:00,2.07041,2.07041,2.07019,2.07019,11000000.0
2008-08-21 11:05:00,2.07061,2.07076,2.07037,2.07037,7000000.0
2008-08-21 11:06:00,2.07043,2.07133,2.07043,2.07132,8000000.0
2008-08-21 11:07:00,2.07167,2.07247,2.07167,2.07239,7000000.0
2008-08-21 11:08:00,2.07242,2.07245,2.0723,2.0723,9000000.0
2008-08-21 11:09:00,2.07246,2.07291,2.07246,2.0726,8000000.0
2008-08-21 11:10:00,2.07258,2.07292,2.07258,2.0728,8000000.0
2008-08-21 11:11:00,2.07285,2.07298,2.07281,2.07285,10000000.0
2008-08-21 11:12:00,2.07261,2.07261,2.07244,2.0726,7000000.0
2008-08-21 11:13:00,2.07243,2.07254,2.07207,2.07254,11000000.0
2008-08-21 11:14:00,2.07237,2.07241,2.07229,2.0724,11000000.0
2008-08-21 11:15:00,2.07225,2.07229,2.07201,2.07201,7000000.0
2008-08-21 11:16:00,2.07215,2.07267,2.07215,2.07267,7000000.0
2008-08-21 11:17:00,2.07315,2.07319,2.07306,2.07309,7000000.0
2008-08-21 11:18:00,2.07288,2.0729,2.07271,2.07278,10000000.0
2008-08-21 11:19:00,2.073,2.07335,2.07295,2.07335,11000000.0
2008-08-21 11:20:00,2.07312,2.07319,2.07306,2.07315,8000000.0
2008-08-21 11:21:00,2.07303,2.07303,2.07273,2.07273,7000000.0
2008-08-21 11:22:00,2.07276,2.07339,2.07276,2.07339,8000000.0
2008-08-21 11:23:00,2.07356,2.07356,2.07331,2.07345,8000000.0
2008-08-21 11:24:00,2.07334,2.07346,2.07323,2.07329,7000000.0
2008-08-21 11:25:00,2.07343,2.07361,2.07343,2.07361,8000000.0
2008-08-21 11:26:00,2.07376,2.07376,2.07357,2.07362,11000000.0
2008-08-21 11:27:00,2.07364,2.07364,2.07352,2.07356,8000000.0
2008-08-21 11:28:00,2.07355,2.07362,2.07353,2.07362,7000000.0
2008-08-21 11:29:00,2.07318,2.07318,2.07253,2.07253,8000000.0
2008-08-21 11:30:00,2.0724,2.07265,2.07234,2.07265,7000000.0
2008-08-21 11:31:00,2.07257,2.07257,2.07205,2.07205,11000000.0
2008-08-21 11:32:00,2.07217,2.07249,2.07217,2.07249,11000000.0
2008-08-21 11:33:00,2.07269,2.07289,2.07261,2.07289,7000000.0
2008-08-21 11:34:00,2.07292,2.07315,2.07287,2.07315,7000000.0
2008-08-21 11:35:00,2.07306,2.07306,2.07289,2.07293,10000000.0
2008-08-21 11:36:00,2.07286,2.07295,2.07276,2.07276,8000000.0
2008-08-21 11:37:00,2.07279,2.07288,2.07242,2.07254,8000000.0
2008-08-21 11:38:00,2.07227,2.07229,2.07223,2.07227,9000000.0
2008-08-21 11:39:00,2.07191,2.07201,2.07191,2.07195,9000000.0
2008-08-21 11:40:00,2.07195,2.07208,2.07188,2.07208,11000000.0
2008-08-21 11:41:00,2.07197,2.07197,2.07167,2.07167,11000000.0
2008-08-21 11:42:00,2.0716,2.0719,2.07158,2.0718,11000000.0
2008-08-21 11:43:00,2.07178,2.07188,2.07129,2.07156,7000000.0
2008-08-21 11:44:00,2.07225,2.07246,2.07225,2.07246,7000000.0
2008-08-21 11:45:00,2.07255,2.07284,2.07255,2.07258,11000000.0
2008-08-21 11:46:00,2.07251,2.07262,2.07226,2.07226,7000000.0
2008-08-21 11:47:00,2.0723,2.07251,2.0723,2.07232,9000000.0
2008-08-21 11:48:00,2.0721,2.07223,2.07197,2.072,10000000.0
2008-08-21 11:49:00,2.07204,2.07234,2.07204,2.07215,7000000.0
2008-08-21 11:50:00,2.07222,2.07317,2.07222,2.07292,7000000.0
2008-08-21 11:51:00,2.0731,2.07339,2.07308,2.07335,8000000.0
2008-08-21 11:52:00,2.07315,2.07371,2.07315,2.0732,10000000.0
2008-08-21 11:53:00,2.07306,2.07306,2.07247,2.07265,10000000.0
2008-08-21 11:54:00,2.07246,2.07258,2.07214,2.07214,9000000.0
2008-08-21 11:55:00,2.07247,2.07349,2.07247,2.07323,8000000.0
2008-08-21 11:56:00,2.0729,2.07366,2.0729,2.07366,11000000.0
2008-08-21 11:57:00,2.07377,2.07377,2.07346,2.07355,8000000.0
2008-08-21 11:58:00,2.07384,2.07384,2.07346,2.07346,9000000.0
2008-08-21 11:59:00,2.07372,2.07416,2.07372,2.07416,7000000.0
2008-08-21 12:00:00,2.07421,2.07453,2.07419,2.07453,7000000.0
2008-08-21 12:01:00,2.07397,2.07397,2.0736,2.07371,10000000.0
2008-08-21 12:02:00,2.07403,2.07408,2.07386,2.07408,10000000.0
2008-08-21 12:03:00,2.07363,2.07373,2.07346,2.07373,7000000.0
2008-08-21 12:04:00,2.07414,2.07414,2.07381,2.07391,9000000.0
2008-08-21 12:05:00,2.07393,2.07397,2.07379,2.07397,11000000.0
2008-08-21 12:06:00,2.07421,2.07449,2.07421,2.07425,7000000.0
2008-08-21 12:07:00,2.07458,2.07549,2.07458,2.07549,7000000.0
2008-08-21 12:08:00,2.07561,2.07638,2.07561,2.07632,9000000.0
2008-08-21 12:09:00,2.07597,2.07597,2.07572,2.07574,8000000.0
2008-08-21 12:10:00,2.07581,2.07581,2.07536,2.07536,8000000.0
2008-08-21 12:11:00,2.07522,2.07549,2.07509,2.07548,7000000.0
2008-08-21 12:12:00,2.07552,2.07564,2.07547,2.07548,7000000.0
2008-08-21 12:13:00,2.07573,2.07573,2.07525,2.07536,10000000.0
2008-08-21 12:14:00,2.07521,2.07561,2.07521,2.07561,8000000.0
2008-08-21 12:15:00,2.07549,2.07572,2.07547,2.07572,8000000.0
2008-08-21 12:16:00,2.07581,2.07594,2.07558,2.07594,8000000.0
2008-08-21 12:17:00,2.07615,2.07622,2.07613,2.0762,8000000.0
2008-08-21 12:18:00,2.0762,2.07644,2.07611,2.07636,11000000.0
2008-08-21 12:19:00,2.07635,2.0767,2.07635,2.0767,9000000.0
2008-08-21 12:20:00,2.07643,2.07643,2.07569,2.07569,10000000.0
2008-08-21 12:21:00,2.07529,2.07529,2.07331,2.07331,7000000.0
2008-08-21 12:22:00,2.07489,2.07489,2.07433,2.0747,8000000.0
2008-08-21 12:23:00,2.07472,2.07487,2.07465,2.07471,7000000.0
2008-08-21 12:24:00,2.07463,2.07464,2.07374,2.07374,7000000.0
2008-08-21 12:25:00,2.07361,2.07401,2.07338,2.07401,9000000.0
2008-08-21 12:26:00,2.0744,2.07476,2.07434,2.07476,8000000.0
2008-08-21 12:27:00,2.07473,2.07473,2.07452,2.07456,10000000.0
2008-08-21 12:28:00,2.07475,2.07497,2.07465,2.07497,9000000.0
2008-08-21 12:29:00,2.07464,2.07464,2.07442,2.07452,9000000.0
2008-08-21 12:30:00,2.07472,2.07514,2.07463,2.07514,7000000.0
2008-08-21 12:31:00,2.07613,2.07646,2.07611,2.07615,11000000.0
2008-08-21 12:32:00,2.07582,2.07589,2.07571,2.07581,7000000.0
2008-08-21 12:33:00,2.07538,2.07538,2.07499,2.07499,7000000.0
2008-08-21 12:34:00,2.07498,2.0754,2.07498,2.0754,7000000.0
2008-08-21 12:35:00,2.07579,2.07584,2.07573,2.07573,8000000.0
2008-08-21 12:36:00,2.07596,2.07604,2.07564,2.07564,8000000.0
2008-08-21 12:37:00,2.07562,2.07599,2.07562,2.07598,9000000.0
2008-08-21 12:38:00,2.07551,2.07552,2.07523,2.07547,8000000.0
2008-08-21 12:39:00,2.07544,2.07563,2.07527,2.07527,9000000.0
2008-08-21 12:40:00,2.0749,2.07588,2.0749,2.07588,7000000.0
2008-08-21 12:41:00,2.07547,2.07549,2.07525,2.07548,8000000.0
2008-08-21 12:42:00,2.07511,2.07532,2.07511,2.07529,9000000.0
2008-08-21 12:43:00,2.07541,2.07568,2.07525,2.07525,9000000.0
2008-08-21 12:44:00,2.07555,2.07628,2.07555,2.07628,8000000.0
2008-08-21 12:45:00,2.0762,2.0762,2.07549,2.07572,10000000.0
2008-08-21 12:46:00,2.07543,2.07574,2.0754,2.0754,9000000.0
2008-08-21 12:47:00,2.07541,2.07598,2.07541,2.07598,10000000.0
2008-08-21 12:48:00,2.07622,2.07622,2.07592,2.07592,11000000.0
2008-08-21 12:49:00,2.0765,2.0765,2.07559,2.07559,7000000.0
2008-08-21 12:50:00,2.07544,2.07608,2.07544,2.07608,7000000.0
2008-08-21 12:51:00,2.07657,2.07674,2.07639,2.07643,8000000.0
2008-08-21 12:52:00,2.07687,2.07687,2.07648,2.07665,11000000.0
2008-08-21 12:53:00,2.07701,2.07701,2.07677,2.07678,8000000.0
2008-08-21 12:54:00,2.07629,2.07629,2.07613,2.07616,7000000.0
2008-08-21 12:55:00,2.07608,2.07656,2.076,2.07656,8000000.0
2008-08-21 12:56:00,2.07607,2.07633,2.07602,2.07632,7000000.0
2008-08-21 12:57:00,2.07635,2.07657,2.07629,2.07657,7000000.0
2008-08-21 12:58:00,2.07658,2.07666,2.07629,2.07629,8000000.0
2008-08-21 12:59:00,2.07642,2.07651,2.07599,2.07602,7000000.0
2008-08-21 13:00:00,2.07592,2.07624,2.07588,2.07624,8000000.0
2008-08-21 13:01:00,2.07622,2.07631,2.076,2.07612,8000000.0
2008-08-21 13:02:00,2.07626,2.07653,2.07626,2.07641,7000000.0
2008-08-21 13:03:00,2.07646,2.07702,2.07643,2.07702,8000000.0
2008-08-21 13:04:00,2.07697,2.07697,2.07683,2.07689,7000000.0
2008-08-21 13:05:00,2.07681,2.07693,2.07671,2.07681,8000000.0
2008-08-21 13:06:00,2.07724,2.07724,2.07688,2.07695,7000000.0
2008-08-21 13:07:00,2.07728,2.0773,2.07703,2.07713,7000000.0
2008-08-21 13:08:00,2.07716,2.07737,2.07697,2.07737,10000000.0
2008-08-21 13:09:00,2.07777,2.07791,2.07748,2.07756,7000000.0
2008-08-21 13:10:00,2.07759,2.07771,2.07752,2.07764,9000000.0
2008-08-21 13:11:00,2.07793,2.0782,2.07777,2.07815,8000000.0
2008-08-21 13:12:00,2.07787,2.07797,2.07761,2.07787,8000000.0
2008-08-21 13:13:00,2.07773,2.07773,2.07751,2.07751,9000000.0
2008-08-21 13:14:00,2.0773,2.07754,2.07723,2.07736,7000000.0
2008-08-21 13:15:00,2.07722,2.07738,2.07717,2.07732,8000000.0
2008-08-21 13:16:00,2.07722,2.07729,2.07691,2.07691,8000000.0
2008-08-21 13:17:00,2.07669,2.07669,2.07613,2.07613,9000000.0
2008-08-21 13:18:00,2.07619,2.07653,2.07615,2.07653,10000000.0
2008-08-21 13:19:00,2.0769,2.0772,2.0769,2.07713,8000000.0
2008-08-21 13:20:00,2.07749,2.07756,2.07741,2.07747,8000000.0
2008-08-21 13:21:00,2.07768,2.0786,2.07768,2.0786,7000000.0
2008-08-21 13:22:00,2.07853,2.07866,2.07837,2.07861,11000000.0
2008-08-21 13:23:00,2.07866,2.07875,2.07836,2.07836,8000000.0
2008-08-21 13:24:00,2.07798,2.07798,2.0778,2.0778,7000000.0
2008-08-21 13:25:00,2.07792,2.07841,2.07792,2.07813,11000000.0
2008-08-21 13:26:00,2.07814,2.07824,2.07796,2.07796,10000000.0
2008-08-21 13:27:00,2.07721,2.07733,2.07719,2.07719,8000000.0
2008-08-21 13:28:00,2.07728,2.0774,2.07708,2.07708,21000000.0
2008-08-21 13:29:00,2.07713,2.07726,2.07713,2.07726,17000000.0
2008-08-21 13:30:00,2.07753,2.07779,2.07753,2.07755,7000000.0
2008-08-21 13:31:00,2.07765,2.07789,2.07765,2.07789,9000000.0
2008-08-21 13:32:00,2.07791,2.07791,2.07748,2.07748,14000000.0
2008-08-21 13:33:00,2.07738,2.0776,2.07738,2.07753,14000000.0
2008-08-21 13:34:00,2.07728,2.07734,2.07714,2.07734,31000000.0
2008-08-21 13:35:00,2.07722,2.07722,2.07696,2.077,17000000.0
2008-08-21 13:36:00,2.07711,2.07737,2.07702,2.07712,24000000.0
2008-08-21 13:37:00,2.07701,2.07701,2.07666,2.07666,10000000.0
2008-08-21 13:38:00,2.0768,2.0768,2.07661,2.0768,18000000.0
2008-08-21 13:39:00,2.07692,2.07699,2.07682,2.07699,15000000.0
2008-08-21 13:40:00,2.07728,2.07728,2.077,2.077,29000000.0
2008-08-21 13:41:00,2.07701,2.07717,2.07698,2.0771,13000000.0
2008-08-21 13:42:00,2.0769,2.0769,2.07598,2.07598,8000000.0
2008-08-21 13:43:00,2.0759,2.07596,2.07579,2.07591,10000000.0
2008-08-21 13:44:00,2.07608,2.07608,2.07577,2.07584,26000000.0
2008-08-21 13:45:00,2.07551,2.07551,2.0741,2.07458,22000000.0
2008-08-21 13:46:00,2.07446,2.07605,2.07446,2.07507,19000000.0
2008-08-21 13:47:00,2.07503,2.07503,2.07423,2.07423,17000000.0
2008-08-21 13:48:00,2.07434,2.07473,2.07403,2.07454,22000000.0
2008-08-21 13:49:00,2.07491,2.07491,2.07451,2.07473,24000000.0
2008-08-21 13:50:00,2.07466,2.07481,2.0746,2.07477,15000000.0
2008-08-21 13:51:00,2.0756,2.0756,2.07533,2.0754,22000000.0
2008-08-21 13:52:00,2.07591,2.07591,2.07543,2.07562,32000000.0
2008-08-21 13:53:00,2.07536,2.07557,2.07528,2.07552,28000000.0
2008-08-21 13:54:00,2.07604,2.07604,2.07538,2.07538,31000000.0
2008-08-21 13:55:00,2.07546,2.07618,2.07546,2.076,20000000.0
2008-08-21 13:56:00,2.07588,2.07612,2.07579,2.07612,24000000.0
2008-08-21 13:57:00,2.07594,2.0762,2.07593,2.07611,34000000.0
2008-08-21 13:58:00,2.07595,2.07595,2.07488,2.07488,16000000.0
2008-08-21 13:59:00,2.07471,2.07499,2.07419,2.07462,30000000.0
2008-08-21 14:00:00,2.07453,2.07453,2.07399,2.07399,39000000.0
2008-08-21 14:01:00,2.07454,2.07521,2.07454,2.07509,30000000.0
2008-08-21 14:02:00,2.07473,2.07473,2.07418,2.07418,19000000.0
2008-08-21 14:03:00,2.07407,2.07417,2.07383,2.07417,23000000.0
2008-08-21 14:04:00,2.07386,2.07386,2.07336,2.07363,33000000.0
2008-08-21 14:05:00,2.07376,2.07435,2.07376,2.07435,28000000.0
2008-08-21 14:06:00,2.07427,2.07427,2.07382,2.07382,31000000.0
2008-08-21 14:07:00,2.07368,2.07394,2.07368,2.07383,31000000.0
2008-08-21 14:08:00,2.07395,2.07395,2.07345,2.07345,27000000.0
2008-08-21 14:09:00,2.07364,2.07414,2.07364,2.07379,27000000.0
2008-08-21 14:10:00,2.07288,2.07306,2.07284,2.07294,24000000.0
2008-08-21 14:11:00,2.07316,2.07329,2.0729,2.07324,21000000.0
2008-08-21 14:12:00,2.07337,2.07373,2.07337,2.07363,22000000.0
2008-08-21 14:13:00,2.07299,2.07299,2.07251,2.07251,13000000.0
2008-08-21 14:14:00,2.07254,2.07289,2.07254,2.07289,21000000.0
2008-08-21 14:15:00,2.07278,2.07278,2.07214,2.07217,25000000.0
2008-08-21 14:16:00,2.07205,2.0722,2.07154,2.07154,26000000.0
2008-08-21 14:17:00,2.07078,2.07112,2.07078,2.07112,32000000.0
2008-08-21 14:18:00,2.07111,2.07111,2.07092,2.07093,27000000.0
2008-08-21 14:19:00,2.07104,2.07122,2.071,2.07114,35000000.0
2008-08-21 14:20:00,2.07124,2.07175,2.07124,2.07175,32000000.0
2008-08-21 14:21:00,2.07182,2.07182,2.07163,2.07173,39000000.0
2008-08-21 14:22:00,2.07159,2.07161,2.07135,2.07158,22000000.0
2008-08-21 14:23:00,2.0717,2.07204,2.0717,2.07204,40000000.0
2008-08-21 14:24:00,2.07184,2.07184,2.07164,2.07172,10000000.0
2008-08-21 14:25:00,2.07174,2.07186,2.07153,2.07186,35000000.0
2008-08-21 14:26:00,2.07205,2.07205,2.07165,2.07169,18000000.0
2008-08-21 14:27:00,2.07245,2.07316,2.07236,2.07236,28000000.0
2008-08-21 14:28:00,2.07274,2.07326,2.07274,2.07326,21000000.0
2008-08-21 14:29:00,2.07382,2.07382,2.0732,2.0732,16000000.0
2008-08-21 14:30:00,2.07323,2.07459,2.07323,2.07459,25000000.0
2008-08-21 14:31:00,2.07441,2.07441,2.07322,2.07322,26000000.0
2008-08-21 14:32:00,2.07323,2.07323,2.07283,2.07295,32000000.0
2008-08-21 14:33:00,2.07328,2.07397,2.07328,2.07397,20000000.0
2008-08-21 14:34:00,2.07387,2.07387,2.07324,2.07351,25000000.0
2008-08-21 14:35:00,2.07349,2.0741,2.07349,2.07406,23000000.0
2008-08-21 14:36:00,2.07375,2.07375,2.07309,2.07318,11000000.0
2008-08-21 14:37:00,2.07273,2.07274,2.07243,2.07274,41000000.0
2008-08-21 14:38:00,2.07277,2.07343,2.07277,2.0729,54000000.0
2008-08-21 14:39:00,2.07293,2.07343,2.07286,2.07343,36000000.0
2008-08-21 14:40:00,2.07334,2.07343,2.0728,2.07343,36000000.0
2008-08-21 14:41:00,2.0724,2.07241,2.07228,2.07237,41000000.0
2008-08-21 14:42:00,2.07239,2.07285,2.07239,2.07285,19000000.0
2008-08-21 14:43:00,2.0727,2.07284,2.0727,2.07273,20000000.0
2008-08-21 14:44:00,2.07244,2.07244,2.0721,2.07213,25000000.0
2008-08-21 14:45:00,2.07204,2.07216,2.07197,2.07216,33000000.0
2008-08-21 14:46:00,2.07214,2.07225,2.07128,2.07128,11000000.0
2008-08-21 14:47:00,2.07166,2.07224,2.07166,2.07224,7000000.0
2008-08-21 14:48:00,2.07248,2.07271,2.07248,2.07251,21000000.0
2008-08-21 14:49:00,2.07174,2.07193,2.07154,2.07178,32000000.0
2008-08-21 14:50:00,2.07166,2.07167,2.07133,2.07134,33000000.0
2008-08-21 14:51:00,2.07157,2.07157,2.07132,2.07153,37000000.0
2008-08-21 14:52:00,2.07141,2.07141,2.07085,2.07098,17000000.0
2008-08-21 14:53:00,2.07079,2.07079,2.07005,2.07005,22000000.0
2008-08-21 14:54:00,2.0703,2.07128,2.0703,2.07128,17000000.0
2008-08-21 14:55:00,2.071,2.07101,2.07088,2.07101,7000000.0
2008-08-21 14:56:00,2.07122,2.0715,2.07108,2.0715,21000000.0
2008-08-21 14:57:00,2.07179,2.07225,2.07179,2.07205,12000000.0
2008-08-21 14:58:00,2.07186,2.07201,2.07172,2.07174,31000000.0
2008-08-21 14:59:00,2.07208,2.07251,2.07203,2.07251,20000000.0
2008-08-21 15:00:00,2.07245,2.07245,2.07163,2.07192,32000000.0
2008-08-21 15:01:00,2.07201,2.07201,2.07144,2.0716,14000000.0
2008-08-21 15:02:00,2.07155,2.07184,2.07097,2.07097,26000000.0
2008-08-21 15:03:00,2.07121,2.07216,2.07121,2.07209,30000000.0
2008-08-21 15:04:00,2.07187,2.07211,2.07187,2.0721,29000000.0
2008-08-21 15:05:00,2.07193,2.07194,2.07081,2.07081,28000000.0
2008-08-21 15:06:00,2.07085,2.07133,2.07052,2.07052,16000000.0
2008-08-21 15:07:00,2.0707,2.07101,2.07061,2.07073,26000000.0
2008-08-21 15:08:00,2.06956,2.06956,2.06915,2.06917,25000000.0
2008-08-21 15:09:00,2.06943,2.06948,2.0693,2.06937,34000000.0
2008-08-21 15:10:00,2.06975,2.07045,2.06975,2.06998,36000000.0
2008-08-21 15:11:00,2.06895,2.06895,2.06827,2.06827,27000000.0
2008-08-21 15:12:00,2.06852,2.06893,2.06847,2.06893,26000000.0
2008-08-21 15:13:00,2.06895,2.06918,2.06893,2.06897,41000000.0
2008-08-21 15:14:00,2.06838,2.06895,2.06838,2.06885,30000000.0
2008-08-21 15:15:00,2.06925,2.06967,2.06925,2.06956,21000000.0
2008-08-21 15:16:00,2.06944,2.06963,2.06939,2.06939,9000000.0
2008-08-21 15:17:00,2.0694,2.06994,2.0694,2.06965,26000000.0
2008-08-21 15:18:00,2.06985,2.06985,2.06967,2.06976,10000000.0
2008-08-21 15:19:00,2.06975,2.06983,2.06962,2.06965,16000000.0
2008-08-21 15:20:00,2.06983,2.07001,2.06983,2.06995,20000000.0
2008-08-21 15:21:00,2.06975,2.07017,2.06975,2.07005,12000000.0
2008-08-21 15:22:00,2.06984,2.07022,2.06976,2.07022,22000000.0
2008-08-21 15:23:00,2.07043,2.0707,2.07002,2.07044,36000000.0
2008-08-21 15:24:00,2.0699,2.0699,2.06842,2.06842,20000000.0
2008-08-21 15:25:00,2.06861,2.0694,2.06861,2.06938,14000000.0
2008-08-21 15:26:00,2.06961,2.06961,2.06948,2.06948,40000000.0
2008-08-21 15:27:00,2.06952,2.07001,2.06952,2.06957,32000000.0
2008-08-21 15:28:00,2.06964,2.06964,2.0686,2.0686,55000000.0
2008-08-21 15:29:00,2.06927,2.07053,2.06789,2.06789,47000000.0
2008-08-21 15:30:00,2.06862,2.07094,2.06776,2.06895,71000000.0
2008-08-21 15:31:00,2.06933,2.06933,2.06818,2.06826,58000000.0
2008-08-21 15:32:00,2.0683,2.06917,2.0682,2.06917,25000000.0
2008-08-21 15:33:00,2.06924,2.06924,2.06883,2.06883,32000000.0
2008-08-21 15:34:00,2.06873,2.06881,2.06851,2.06868,22000000.0
2008-08-21 15:35:00,2.06873,2.06895,2.06869,2.06894,30000000.0
2008-08-21 15:36:00,2.06889,2.06915,2.06865,2.06865,23000000.0
2008-08-21 15:37:00,2.0688,2.06882,2.06863,2.06863,24000000.0
2008-08-21 15:38:00,2.06866,2.06893,2.06857,2.06871,61000000.0
2008-08-21 15:39:00,2.0686,2.0686,2.06837,2.06853,40000000.0
2008-08-21 15:40:00,2.0685,2.06868,2.06831,2.06831,37000000.0
2008-08-21 15:41:00,2.06848,2.06848,2.06807,2.06835,43000000.0
2008-08-21 15:42:00,2.06841,2.06906,2.06833,2.06886,41000000.0
2008-08-21 15:43:00,2.06875,2.06878,2.06841,2.06878,30000000.0
2008-08-21 15:44:00,2.06906,2.06959,2.06906,2.06959,29000000.0
2008-08-21 15:45:00,2.06969,2.06989,2.06945,2.06953,36000000.0
2008-08-21 15:46:00,2.06927,2.0693,2.06894,2.06914,24000000.0
2008-08-21 15:47:00,2.06887,2.06892,2.06868,2.06868,31000000.0
2008-08-21 15:48:00,2.06833,2.06845,2.06826,2.06845,33000000.0
2008-08-21 15:49:00,2.06854,2.06884,2.06854,2.0688,25000000.0
2008-08-21 15:50:00,2.06888,2.06888,2.06839,2.0687,11000000.0
2008-08-21 15:51:00,2.06857,2.0687,2.06832,2.0687,37000000.0
2008-08-21 15:52:00,2.06932,2.06943,2.06909,2.06909,23000000.0
2008-08-21 15:53:00,2.06895,2.06908,2.06895,2.06903,15000000.0
2008-08-21 15:54:00,2.06906,2.06906,2.06872,2.06872,26000000.0
2008-08-21 15:55:00,2.06866,2.06883,2.06859,2.06861,33000000.0
2008-08-21 15:56:00,2.06807,2.06812,2.06739,2.06739,36000000.0
2008-08-21 15:57:00,2.06703,2.06758,2.06703,2.06758,34000000.0
2008-08-21 15:58:00,2.06729,2.06729,2.06696,2.06696,24000000.0
2008-08-21 15:59:00,2.06699,2.06896,2.06699,2.06896,23000000.0
2008-08-21 16:00:00,2.06765,2.06964,2.06765,2.06898,51000000.0
2008-08-21 16:01:00,2.06839,2.06858,2.06826,2.06826,31000000.0
2008-08-21 16:02:00,2.06853,2.06854,2.06828,2.06851,29000000.0
2008-08-21 16:03:00,2.06862,2.06901,2.06852,2.06901,51000000.0
2008-08-21 16:04:00,2.06929,2.06932,2.06912,2.06922,38000000.0
2008-08-21 16:05:00,2.06988,2.0701,2.06923,2.06923,37000000.0
2008-08-21 16:06:00,2.06953,2.06953,2.0693,2.0693,33000000.0
2008-08-21 16:07:00,2.06891,2.06891,2.06841,2.06841,37000000.0
2008-08-21 16:08:00,2.06852,2.06909,2.06843,2.06909,37000000.0
2008-08-21 16:09:00,2.06922,2.06922,2.06885,2.06906,44000000.0
2008-08-21 16:10:00,2.06918,2.06918,2.06878,2.069,41000000.0
2008-08-21 16:11:00,2.06912,2.06942,2.06905,2.06942,27000000.0
2008-08-21 16:12:00,2.06963,2.06963,2.06934,2.06954,22000000.0
2008-08-21 16:13:00,2.06939,2.06939,2.06894,2.06935,38000000.0
2008-08-21 16:14:00,2.06939,2.06939,2.06894,2.06904,41000000.0
2008-08-21 16:15:00,2.0687,2.0687,2.06831,2.0686,42000000.0
2008-08-21 16:16:00,2.06869,2.06922,2.06869,2.06922,45000000.0
2008-08-21 16:17:00,2.06909,2.0694,2.06909,2.06916,22000000.0
2008-08-21 16:18:00,2.06958,2.07134,2.06958,2.07119,49000000.0
2008-08-21 16:19:00,2.07101,2.07101,2.0702,2.07038,27000000.0
2008-08-21 16:20:00,2.07089,2.07098,2.07054,2.07097,52000000.0
2008-08-21 16:21:00,2.07146,2.07146,2.07091,2.07101,37000000.0
2008-08-21 16:22:00,2.07076,2.07076,2.07043,2.07043,50000000.0
2008-08-21 16:23:00,2.07038,2.07069,2.07038,2.07064,48000000.0
2008-08-21 16:24:00,2.07114,2.07128,2.07107,2.07107,44000000.0
2008-08-21 16:25:00,2.07092,2.07101,2.07077,2.07083,28000000.0
2008-08-21 16:26:00,2.07095,2.07143,2.07095,2.0711,41000000.0
2008-08-21 16:27:00,2.07103,2.07129,2.07097,2.07129,46000000.0
2008-08-21 16:28:00,2.07174,2.07322,2.07174,2.07322,34000000.0
2008-08-21 16:29:00,2.07276,2.07304,2.07274,2.07274,24000000.0
2008-08-21 16:30:00,2.07282,2.07353,2.07282,2.07353,43000000.0
2008-08-21 16:31:00,2.07364,2.07418,2.07358,2.07366,36000000.0
2008-08-21 16:32:00,2.07214,2.07222,2.07172,2.07194,34000000.0
2008-08-21 16:33:00,2.07184,2.07185,2.07128,2.07128,41000000.0
2008-08-21 16:34:00,2.07105,2.07202,2.07089,2.07107,29000000.0
2008-08-21 16:35:00,2.07122,2.07149,2.07111,2.07127,53000000.0
2008-08-21 16:36:00,2.07112,2.07157,2.07064,2.07064,43000000.0
2008-08-21 16:37:00,2.07114,2.07114,2.0706,2.07084,56000000.0
2008-08-21 16:38:00,2.07082,2.07082,2.07006,2.07026,34000000.0
2008-08-21 16:39:00,2.07047,2.07083,2.07047,2.07079,43000000.0
2008-08-21 16:40:00,2.07072,2.07115,2.07072,2.07097,63000000.0
2008-08-21 16:41:00,2.07114,2.07151,2.07105,2.07149,44000000.0
2008-08-21 16:42:00,2.07112,2.07189,2.07112,2.07189,57000000.0
2008-08-21 16:43:00,2.07196,2.07229,2.07192,2.07218,20000000.0
2008-08-21 16:44:00,2.07289,2.07304,2.07248,2.07248,34000000.0
2008-08-21 16:45:00,2.07261,2.07273,2.07246,2.07273,41000000.0
2008-08-21 16:46:00,2.07251,2.07251,2.07194,2.07219,59000000.0
2008-08-21 16:47:00,2.0719,2.0719,2.07127,2.07127,55000000.0
2008-08-21 16:48:00,2.07129,2.07152,2.07124,2.07152,46000000.0
2008-08-21 16:49:00,2.07136,2.07136,2.07112,2.07118,35000000.0
2008-08-21 16:50:00,2.07086,2.07109,2.0707,2.0707,45000000.0
2008-08-21 16:51:00,2.07073,2.07111,2.0706,2.0706,30000000.0
2008-08-21 16:52:00,2.07044,2.07107,2.07044,2.07107,30000000.0
2008-08-21 16:53:00,2.07144,2.07144,2.07066,2.07074,19000000.0
2008-08-21 16:54:00,2.07052,2.07078,2.07052,2.07062,18000000.0
2008-08-21 16:55:00,2.07058,2.0706,2.07035,2.0706,40000000.0
2008-08-21 16:56:00,2.07104,2.07104,2.07064,2.07089,37000000.0
2008-08-21 16:57:00,2.07073,2.07081,2.07045,2.07045,17000000.0
2008-08-21 16:58:00,2.07029,2.07029,2.07009,2.07025,45000000.0
2008-08-21 16:59:00,2.07032,2.07043,2.06974,2.06974,39000000.0
2008-08-21 17:00:00,2.06979,2.0711,2.06979,2.0711,47000000.0
2008-08-21 17:01:00,2.07113,2.07136,2.07104,2.07104,26000000.0
2008-08-21 17:02:00,2.07128,2.07159,2.07128,2.07155,33000000.0
2008-08-21 17:03:00,2.07151,2.07156,2.07123,2.07148,33000000.0
2008-08-21 17:04:00,2.07149,2.07181,2.07117,2.07181,37000000.0
2008-08-21 17:05:00,2.07192,2.07227,2.07183,2.07212,35000000.0
2008-08-21 17:06:00,2.07223,2.07233,2.07199,2.07215,46000000.0
2008-08-21 17:07:00,2.07249,2.07278,2.07249,2.07255,33000000.0
2008-08-21 17:08:00,2.07224,2.07232,2.07211,2.07217,45000000.0
2008-08-21 17:09:00,2.07216,2.0724,2.07213,2.0724,47000000.0
2008-08-21 17:10:00,2.07229,2.07259,2.07213,2.0723,36000000.0
2008-08-21 17:11:00,2.07228,2.07228,2.07204,2.07208,44000000.0
2008-08-21 17:12:00,2.07178,2.07178,2.0713,2.0713,23000000.0
2008-08-21 17:13:00,2.07137,2.07137,2.071,2.071,35000000.0
2008-08-21 17:14:00,2.07071,2.07071,2.07023,2.07025,27000000.0
2008-08-21 17:15:00,2.07027,2.07027,2.0697,2.0697,26000000.0
2008-08-21 17:16:00,2.0697,2.07005,2.06952,2.07005,27000000.0
2008-08-21 17:17:00,2.06998,2.06998,2.0697,2.06975,38000000.0
2008-08-21 17:18:00,2.06968,2.06974,2.06947,2.06967,29000000.0
2008-08-21 17:19:00,2.07006,2.07033,2.07005,2.07033,19000000.0
2008-08-21 17:20:00,2.07061,2.07089,2.07061,2.07068,29000000.0
2008-08-21 17:21:00,2.07063,2.07069,2.07053,2.07069,26000000.0
2008-08-21 17:22:00,2.07079,2.07085,2.07064,2.07073,30000000.0
2008-08-21 17:23:00,2.07103,2.07103,2.07066,2.07066,32000000.0
2008-08-21 17:24:00,2.07027,2.07058,2.07021,2.07052,23000000.0
2008-08-21 17:25:00,2.07096,2.07131,2.07093,2.07131,20000000.0
2008-08-21 17:26:00,2.07156,2.07195,2.07156,2.07193,18000000.0
2008-08-21 17:27:00,2.07179,2.07194,2.07166,2.07178,44000000.0
2008-08-21 17:28:00,2.07174,2.07201,2.07172,2.07184,39000000.0
2008-08-21 17:29:00,2.07185,2.07314,2.07185,2.07314,36000000.0
2008-08-21 17:30:00,2.07234,2.07242,2.07202,2.07242,61000000.0
2008-08-21 17:31:00,2.07225,2.07263,2.07225,2.07263,62000000.0
2008-08-21 17:32:00,2.07258,2.07258,2.07217,2.07217,54000000.0
2008-08-21 17:33:00,2.07188,2.07196,2.07112,2.0714,64000000.0
2008-08-21 17:34:00,2.07191,2.07191,2.0715,2.0715,60000000.0
2008-08-21 17:35:00,2.07151,2.07153,2.07128,2.07128,43000000.0
2008-08-21 17:36:00,2.07135,2.07143,2.0712,2.0712,58000000.0
2008-08-21 17:37:00,2.07074,2.07085,2.07038,2.07074,47000000.0
2008-08-21 17:38:00,2.07056,2.07068,2.07021,2.07021,44000000.0
2008-08-21 17:39:00,2.07044,2.07069,2.07031,2.07069,41000000.0
2008-08-21 17:40:00,2.07127,2.07127,2.07025,2.07025,59000000.0
2008-08-21 17:41:00,2.07036,2.07036,2.07011,2.07031,50000000.0
2008-08-21 17:42:00,2.07007,2.07037,2.06964,2.06964,37000000.0
2008-08-21 17:43:00,2.06995,2.07016,2.06995,2.07016,33000000.0
2008-08-21 17:44:00,2.07125,2.07197,2.07125,2.07189,46000000.0
2008-08-21 17:45:00,2.072,2.07245,2.07153,2.07153,49000000.0
2008-08-21 17:46:00,2.0714,2.0714,2.07054,2.07054,56000000.0
2008-08-21 17:47:00,2.07044,2.07082,2.0704,2.07082,65000000.0
2008-08-21 17:48:00,2.07074,2.07089,2.07072,2.07089,61000000.0
2008-08-21 17:49:00,2.071,2.07129,2.07098,2.07112,72000000.0
2008-08-21 17:50:00,2.071,2.071,2.07023,2.07023,53000000.0
2008-08-21 17:51:00,2.07013,2.07035,2.07013,2.0703,54000000.0
2008-08-21 17:52:00,2.07055,2.07059,2.07037,2.07037,51000000.0
2008-08-21 17:53:00,2.07009,2.07015,2.06977,2.07011,42000000.0
2008-08-21 17:54:00,2.06996,2.07029,2.06966,2.07029,32000000.0
2008-08-21 17:55:00,2.07049,2.07049,2.07001,2.07001,32000000.0
2008-08-21 17:56:00,2.07016,2.07033,2.07016,2.07025,47000000.0
2008-08-21 17:57:00,2.07022,2.07035,2.07012,2.07021,34000000.0
2008-08-21 17:58:00,2.07025,2.07038,2.07022,2.07038,44000000.0
2008-08-21 17:59:00,2.07013,2.07017,2.06999,2.07012,39000000.0
2008-08-21 18:00:00,2.07015,2.07015,2.06982,2.06982,32000000.0
2008-08-21 18:01:00,2.06976,2.06984,2.06972,2.06972,52000000.0
2008-08-21 18:02:00,2.06974,2.06979,2.0697,2.06972,30000000.0
2008-08-21 18:03:00,2.0693,2.0693,2.06856,2.06856,38000000.0
2008-08-21 18:04:00,2.06886,2.06931,2.06886,2.06915,38000000.0
2008-08-21 18:05:00,2.06928,2.07045,2.06928,2.07013,36000000.0
2008-08-21 18:06:00,2.07026,2.07053,2.07026,2.07053,32000000.0
2008-08-21 18:07:00,2.07026,2.07065,2.07026,2.07065,38000000.0
2008-08-21 18:08:00,2.07085,2.071,2.07085,2.071,56000000.0
2008-08-21 18:09:00,2.07101,2.07102,2.07078,2.07097,34000000.0
2008-08-21 18:10:00,2.07095,2.07102,2.07079,2.07102,26000000.0
2008-08-21 18:11:00,2.07083,2.07085,2.07063,2.07085,34000000.0
2008-08-21 18:12:00,2.07061,2.07061,2.06991,2.07005,24000000.0
2008-08-21 18:13:00,2.07003,2.07014,2.07003,2.07013,30000000.0
2008-08-21 18:14:00,2.06989,2.07022,2.06895,2.06895,22000000.0
2008-08-21 18:15:00,2.0691,2.06973,2.0691,2.06968,21000000.0
2008-08-21 18:16:00,2.06954,2.06962,2.06912,2.06912,66000000.0
2008-08-21 18:17:00,2.06979,2.06984,2.06959,2.06972,60000000.0
2008-08-21 18:18:00,2.06913,2.06913,2.0689,2.0689,33000000.0
2008-08-21 18:19:00,2.06901,2.06918,2.06897,2.06918,46000000.0
2008-08-21 18:20:00,2.06932,2.06932,2.06915,2.06916,61000000.0
2008-08-21 18:21:00,2.06918,2.0692,2.06892,2.06892,37000000.0
2008-08-21 18:22:00,2.06888,2.06904,2.06884,2.06895,49000000.0
2008-08-21 18:23:00,2.06897,2.06934,2.06896,2.06934,34000000.0
2008-08-21 18:24:00,2.06932,2.06935,2.06907,2.06935,47000000.0
2008-08-21 18:25:00,2.06954,2.06981,2.06954,2.06965,31000000.0
2008-08-21 18:26:00,2.06966,2.06969,2.06952,2.06952,43000000.0
2008-08-21 18:27:00,2.0694,2.06955,2.06939,2.06955,35000000.0
2008-08-21 18:28:00,2.06958,2.06965,2.06957,2.06957,18000000.0
2008-08-21 18:29:00,2.06961,2.0697,2.0695,2.0695,24000000.0
2008-08-21 18:30:00,2.06974,2.07032,2.06974,2.07015,32000000.0
2008-08-21 18:31:00,2.06978,2.06978,2.06964,2.06968,46000000.0
2008-08-21 18:32:00,2.06971,2.06981,2.06958,2.06963,55000000.0
2008-08-21 18:33:00,2.0695,2.06976,2.0695,2.06972,29000000.0
2008-08-21 18:34:00,2.06964,2.06972,2.06963,2.06972,32000000.0
2008-08-21 18:35:00,2.07004,2.07019,2.06983,2.0699,47000000.0
2008-08-21 18:36:00,2.06987,2.06998,2.06957,2.06957,65000000.0
2008-08-21 18:37:00,2.06989,2.06989,2.06968,2.06974,63000000.0
2008-08-21 18:38:00,2.06971,2.06978,2.06968,2.06977,61000000.0
2008-08-21 18:39:00,2.06984,2.07017,2.06983,2.06992,37000000.0
2008-08-21 18:40:00,2.06996,2.07023,2.06986,2.0702,52000000.0
2008-08-21 18:41:00,2.07018,2.07018,2.0697,2.06977,68000000.0
2008-08-21 18:42:00,2.06984,2.07016,2.06984,2.07016,40000000.0
2008-08-21 18:43:00,2.07029,2.07033,2.07021,2.07021,39000000.0
2008-08-21 18:44:00,2.07005,2.07007,2.06985,2.07007,33000000.0
2008-08-21 18:45:00,2.07,2.07006,2.06981,2.07006,57000000.0
2008-08-21 18:46:00,2.06997,2.07008,2.06981,2.07008,61000000.0
2008-08-21 18:47:00,2.07007,2.07007,2.06986,2.06988,41000000.0
2008-08-21 18:48:00,2.06979,2.06979,2.06933,2.06933,26000000.0
2008-08-21 18:49:00,2.06891,2.06891,2.06869,2.06871,31000000.0
2008-08-21 18:50:00,2.06853,2.06853,2.06817,2.06819,37000000.0
2008-08-21 18:51:00,2.06821,2.06838,2.06821,2.06838,17000000.0
2008-08-21 18:52:00,2.06833,2.0685,2.06812,2.06845,33000000.0
2008-08-21 18:53:00,2.06851,2.06874,2.06837,2.06874,31000000.0
2008-08-21 18:54:00,2.0685,2.06853,2.0684,2.06844,11000000.0
2008-08-21 18:55:00,2.06824,2.06824,2.06758,2.06768,22000000.0
2008-08-21 18:56:00,2.06729,2.06752,2.06699,2.06699,16000000.0
2008-08-21 18:57:00,2.06722,2.06777,2.06722,2.06768,15000000.0
2008-08-21 18:58:00,2.06768,2.06768,2.06744,2.06763,19000000.0
2008-08-21 18:59:00,2.0676,2.06813,2.06747,2.06778,26000000.0
2008-08-21 19:00:00,2.06764,2.06764,2.06736,2.06746,12000000.0
2008-08-21 19:01:00,2.0675,2.0676,2.06745,2.06745,18000000.0
2008-08-21 19:02:00,2.06756,2.06781,2.06753,2.06781,23000000.0
2008-08-21 19:03:00,2.06748,2.06758,2.06727,2.06727,21000000.0
2008-08-21 19:04:00,2.06693,2.06735,2.06693,2.06735,55000000.0
2008-08-21 19:05:00,2.06733,2.06733,2.06614,2.06614,42000000.0
2008-08-21 19:06:00,2.06585,2.06596,2.06538,2.06561,63000000.0
2008-08-21 19:07:00,2.06675,2.06732,2.06654,2.06673,39000000.0
2008-08-21 19:08:00,2.06661,2.06688,2.06661,2.06681,32000000.0
2008-08-21 19:09:00,2.0667,2.0671,2.0666,2.06664,56000000.0
2008-08-21 19:10:00,2.06595,2.06599,2.06584,2.06594,27000000.0
2008-08-21 19:11:00,2.06581,2.06587,2.06562,2.06571,36000000.0
2008-08-21 19:12:00,2.06598,2.06611,2.06597,2.0661,25000000.0
2008-08-21 19:13:00,2.06602,2.06602,2.0656,2.06576,23000000.0
2008-08-21 19:14:00,2.06573,2.06601,2.0657,2.06601,37000000.0
2008-08-21 19:15:00,2.06615,2.06658,2.06615,2.06634,17000000.0
2008-08-21 19:16:00,2.0661,2.06619,2.06592,2.06619,23000000.0
2008-08-21 19:17:00,2.06659,2.06659,2.06631,2.06648,17000000.0
2008-08-21 19:18:00,2.06679,2.06679,2.06662,2.06666,30000000.0
2008-08-21 19:19:00,2.0671,2.06737,2.0671,2.06725,36000000.0
2008-08-21 19:20:00,2.06739,2.06759,2.06739,2.06754,23000000.0
2008-08-21 19:21:00,2.06747,2.06752,2.06745,2.06749,21000000.0
2008-08-21 19:22:00,2.06708,2.06732,2.06693,2.06732,25000000.0
2008-08-21 19:23:00,2.06728,2.06728,2.06701,2.06726,12000000.0
2008-08-21 19:24:00,2.0672,2.0672,2.06681,2.06681,39000000.0
2008-08-21 19:25:00,2.06714,2.06787,2.06714,2.06787,49000000.0
2008-08-21 19:26:00,2.06786,2.06786,2.0673,2.06744,48000000.0
2008-08-21 19:27:00,2.06754,2.06787,2.06754,2.06787,51000000.0
2008-08-21 19:28:00,2.06758,2.06758,2.06676,2.06676,40000000.0
2008-08-21 19:29:00,2.06671,2.06679,2.06648,2.06648,28000000.0
2008-08-21 19:30:00,2.06657,2.06659,2.06618,2.06625,32000000.0
2008-08-21 19:31:00,2.06628,2.06669,2.06628,2.06654,28000000.0
2008-08-21 19:32:00,2.06648,2.06695,2.06648,2.06695,31000000.0
2008-08-21 19:33:00,2.06713,2.06753,2.06691,2.06753,14000000.0
2008-08-21 19:34:00,2.06801,2.06865,2.06801,2.06864,49000000.0
2008-08-21 19:35:00,2.06886,2.06907,2.06873,2.06873,28000000.0
2008-08-21 19:36:00,2.06871,2.0688,2.06839,2.0688,16000000.0
2008-08-21 19:37:00,2.06872,2.06873,2.06798,2.06798,26000000.0
2008-08-21 19:38:00,2.06751,2.06758,2.06716,2.06716,18000000.0
2008-08-21 19:39:00,2.06721,2.06721,2.06684,2.06686,13000000.0
2008-08-21 19:40:00,2.06673,2.06714,2.06673,2.0671,16000000.0
2008-08-21 19:41:00,2.0673,2.0673,2.06687,2.06687,17000000.0
2008-08-21 19:42:00,2.06646,2.06693,2.06577,2.06577,19000000.0
2008-08-21 19:43:00,2.06651,2.06678,2.06651,2.06678,21000000.0
2008-08-21 19:44:00,2.06681,2.06681,2.06625,2.06675,21000000.0
2008-08-21 19:45:00,2.06683,2.06686,2.06655,2.06668,33000000.0
2008-08-21 19:46:00,2.06665,2.06692,2.06665,2.06678,18000000.0
2008-08-21 19:47:00,2.06672,2.06672,2.06664,2.06667,22000000.0
2008-08-21 19:48:00,2.06672,2.06679,2.06667,2.06676,18000000.0
2008-08-21 19:49:00,2.0667,2.06676,2.06664,2.06668,27000000.0
2008-08-21 19:50:00,2.0667,2.0669,2.06669,2.0669,23000000.0
2008-08-21 19:51:00,2.06694,2.06751,2.06694,2.06741,25000000.0
2008-08-21 19:52:00,2.06792,2.06792,2.06757,2.06781,15000000.0
2008-08-21 19:53:00,2.06771,2.06809,2.06771,2.06809,21000000.0
2008-08-21 19:54:00,2.06775,2.06775,2.06729,2.06758,9000000.0
2008-08-21 19:55:00,2.0675,2.06761,2.06735,2.06759,30000000.0
2008-08-21 19:56:00,2.06765,2.06765,2.06746,2.06746,20000000.0
2008-08-21 19:57:00,2.06779,2.06786,2.06757,2.06786,12000000.0
2008-08-21 19:58:00,2.0679,2.0679,2.06731,2.06737,13000000.0
2008-08-21 19:59:00,2.06706,2.06731,2.06706,2.06725,31000000.0
2008-08-21 20:00:00,2.06723,2.0674,2.06719,2.06719,23000000.0
2008-08-21 20:01:00,2.06691,2.06705,2.06674,2.06685,13000000.0
2008-08-21 20:02:00,2.06703,2.06717,2.06698,2.06703,20000000.0
2008-08-21 20:03:00,2.06704,2.0672,2.06704,2.0672,18000000.0
2008-08-21 20:04:00,2.06727,2.0673,2.06672,2.06672,27000000.0
2008-08-21 20:05:00,2.06691,2.06706,2.06686,2.06706,23000000.0
2008-08-21 20:06:00,2.0671,2.06711,2.06693,2.06711,13000000.0
2008-08-21 20:07:00,2.06699,2.06699,2.06671,2.06672,29000000.0
2008-08-21 20:08:00,2.06674,2.06705,2.06674,2.06689,15000000.0
2008-08-21 20:09:00,2.06695,2.06706,2.06693,2.06695,17000000.0
2008-08-21 20:10:00,2.06703,2.06728,2.06699,2.06722,20000000.0
2008-08-21 20:11:00,2.06784,2.06786,2.06735,2.06735,10000000.0
2008-08-21 20:12:00,2.06758,2.06771,2.06736,2.06737,15000000.0
2008-08-21 20:13:00,2.0673,2.06731,2.06702,2.06715,17000000.0
2008-08-21 20:14:00,2.06711,2.06732,2.06695,2.06732,15000000.0
2008-08-21 20:15:00,2.06751,2.06767,2.06742,2.06767,10000000.0
2008-08-21 20:16:00,2.06752,2.06752,2.06732,2.0675,22000000.0
2008-08-21 20:17:00,2.06735,2.06735,2.06698,2.06711,17000000.0
2008-08-21 20:18:00,2.06725,2.06737,2.067,2.067,24000000.0
2008-08-21 20:19:00,2.06699,2.06699,2.06651,2.06651,9000000.0
2008-08-21 20:20:00,2.06648,2.06666,2.06639,2.06663,14000000.0
2008-08-21 20:21:00,2.06678,2.06701,2.06672,2.06677,7000000.0
2008-08-21 20:22:00,2.06701,2.06701,2.06675,2.067,12000000.0
2008-08-21 20:23:00,2.06704,2.06718,2.06699,2.06718,8000000.0
2008-08-21 20:24:00,2.06718,2.06718,2.06683,2.06683,15000000.0
2008-08-21 20:25:00,2.06667,2.06677,2.06645,2.06671,16000000.0
2008-08-21 20:26:00,2.06657,2.06657,2.06606,2.06635,22000000.0
2008-08-21 20:27:00,2.0662,2.0662,2.06539,2.06539,11000000.0
2008-08-21 20:28:00,2.06563,2.06615,2.06563,2.06615,7000000.0
2008-08-21 20:29:00,2.06608,2.06621,2.06601,2.06618,20000000.0
2008-08-21 20:30:00,2.06625,2.06684,2.06625,2.06684,27000000.0
2008-08-21 20:31:00,2.06685,2.06685,2.06668,2.06668,17000000.0
2008-08-21 20:32:00,2.06652,2.06653,2.06636,2.06636,20000000.0
2008-08-21 20:33:00,2.06631,2.06631,2.06586,2.06616,14000000.0
2008-08-21 20:34:00,2.06659,2.0668,2.06644,2.06676,28000000.0
2008-08-21 20:35:00,2.06668,2.06668,2.06588,2.06588,23000000.0
2008-08-21 20:36:00,2.06572,2.06601,2.06572,2.06583,11000000.0
2008-08-21 20:37:00,2.066,2.06656,2.066,2.06656,7000000.0
2008-08-21 20:38:00,2.06647,2.06683,2.06647,2.06658,10000000.0
2008-08-21 20:39:00,2.0664,2.06641,2.06619,2.06619,9000000.0
2008-08-21 20:40:00,2.0663,2.06641,2.0663,2.06641,7000000.0
2008-08-21 20:41:00,2.06621,2.06645,2.06621,2.06645,8000000.0
2008-08-21 20:42:00,2.06614,2.06639,2.0661,2.0661,15000000.0
2008-08-21 20:43:00,2.06646,2.06646,2.06626,2.06643,12000000.0
2008-08-21 20:44:00,2.06635,2.06667,2.06635,2.06642,7000000.0
2008-08-21 20:45:00,2.06583,2.0659,2.06574,2.0659,12000000.0
2008-08-21 20:46:00,2.0659,2.06594,2.0658,2.0658,9000000.0
2008-08-21 20:47:00,2.0657,2.0657,2.06552,2.06552,11000000.0
2008-08-21 20:48:00,2.06565,2.06585,2.06563,2.06585,11000000.0
2008-08-21 20:49:00,2.06616,2.06624,2.06599,2.06599,18000000.0
2008-08-21 20:50:00,2.06588,2.06624,2.06552,2.06552,8000000.0
2008-08-21 20:51:00,2.06567,2.06567,2.06551,2.06554,18000000.0
2008-08-21 20:52:00,2.06554,2.0657,2.06554,2.06557,15000000.0
2008-08-21 20:53:00,2.06571,2.06583,2.0657,2.0658,8000000.0
2008-08-21 20:54:00,2.06568,2.06601,2.06568,2.06582,10000000.0
2008-08-21 20:55:00,2.06577,2.06585,2.06567,2.06567,8000000.0
2008-08-21 20:56:00,2.06561,2.06561,2.06534,2.0655,8000000.0
2008-08-21 20:57:00,2.06576,2.06576,2.06538,2.06538,18000000.0
2008-08-21 20:58:00,2.06518,2.06524,2.06512,2.06524,14000000.0
2008-08-21 20:59:00,2.06526,2.06555,2.06526,2.06555,8000000.0
2008-08-21 21:00:00,2.06523,2.0653,2.06498,2.06511,11000000.0
2008-08-21 21:01:00,2.06508,2.06541,2.06499,2.06538,16000000.0
2008-08-21 21:02:00,2.06504,2.06526,2.06501,2.06513,18000000.0
2008-08-21 21:03:00,2.06535,2.06564,2.06535,2.06564,13000000.0
2008-08-21 21:04:00,2.06567,2.06567,2.06538,2.06538,8000000.0
2008-08-21 21:05:00,2.06547,2.06558,2.06545,2.06546,11000000.0
2008-08-21 21:06:00,2.0654,2.06548,2.06531,2.06532,8000000.0
2008-08-21 21:07:00,2.06524,2.06546,2.06524,2.06528,7000000.0
2008-08-21 21:08:00,2.06526,2.06557,2.06526,2.06557,11000000.0
2008-08-21 21:09:00,2.06562,2.06576,2.06562,2.06576,9000000.0
2008-08-21 21:10:00,2.06585,2.06585,2.06561,2.06561,9000000.0
2008-08-21 21:11:00,2.06586,2.06592,2.06566,2.06567,8000000.0
2008-08-21 21:12:00,2.06566,2.06566,2.06366,2.06535,8000000.0
2008-08-21 21:13:00,2.06527,2.06535,2.06503,2.06503,8000000.0
2008-08-21 21:14:00,2.06483,2.06513,2.06483,2.06492,8000000.0
2008-08-21 21:15:00,2.0649,2.06502,2.0649,2.06495,11000000.0
2008-08-21 21:16:00,2.0651,2.06522,2.0651,2.06521,9000000.0
2008-08-21 21:17:00,2.06516,2.06516,2.06493,2.06493,7000000.0
2008-08-21 21:18:00,2.06463,2.06509,2.06463,2.06509,7000000.0
2008-08-21 21:19:00,2.06468,2.06489,2.06468,2.06487,7000000.0
2008-08-21 21:20:00,2.06458,2.06472,2.06456,2.06472,12000000.0
2008-08-21 21:21:00,2.06482,2.06486,2.06465,2.06477,8000000.0
2008-08-21 21:22:00,2.06465,2.0647,2.0646,2.0647,7000000.0
2008-08-21 21:23:00,2.06461,2.06473,2.06459,2.06467,10000000.0
2008-08-21 21:24:00,2.06488,2.06488,2.06478,2.06482,8000000.0
2008-08-21 21:25:00,2.06493,2.06502,2.06493,2.06498,9000000.0
2008-08-21 21:26:00,2.06474,2.06474,2.06464,2.06464,17000000.0
2008-08-21 21:27:00,2.0646,2.06487,2.0645,2.06487,31000000.0
2008-08-21 21:28:00,2.06483,2.06489,2.06477,2.06489,20000000.0
2008-08-21 21:29:00,2.06481,2.06488,2.06478,2.06488,11000000.0
2008-08-21 21:30:00,2.06495,2.0658,2.06495,2.0658,9000000.0
2008-08-21 21:31:00,2.06566,2.06566,2.06551,2.06551,7000000.0
2008-08-21 21:32:00,2.06564,2.06564,2.06537,2.06537,8000000.0
2008-08-21 21:33:00,2.06544,2.06544,2.06528,2.06534,7000000.0
2008-08-21 21:34:00,2.06515,2.06515,2.06485,2.06485,10000000.0
2008-08-21 21:35:00,2.06463,2.06463,2.06433,2.06455,11000000.0
2008-08-21 21:36:00,2.06473,2.06473,2.06436,2.06462,11000000.0
2008-08-21 21:37:00,2.06466,2.06466,2.06447,2.06452,10000000.0
2008-08-21 21:38:00,2.06469,2.06492,2.06432,2.06463,26000000.0
2008-08-21 21:39:00,2.06447,2.06482,2.06447,2.06473,18000000.0
2008-08-21 21:40:00,2.06465,2.06474,2.06452,2.06452,12000000.0
2008-08-21 21:41:00,2.06499,2.06499,2.06482,2.06482,13000000.0
2008-08-21 21:42:00,2.06421,2.06488,2.06421,2.06482,7000000.0
2008-08-21 21:43:00,2.06424,2.06501,2.06424,2.06451,11000000.0
2008-08-21 21:44:00,2.06509,2.06517,2.065,2.06517,18000000.0
2008-08-21 21:45:00,2.06516,2.0654,2.06516,2.06525,10000000.0
2008-08-21 21:46:00,2.06516,2.06554,2.06514,2.06554,15000000.0
2008-08-21 21:47:00,2.06541,2.06541,2.06516,2.06524,10000000.0
2008-08-21 21:48:00,2.06522,2.06546,2.06522,2.06525,7000000.0
2008-08-21 21:49:00,2.06532,2.06532,2.06523,2.06523,8000000.0
2008-08-21 21:50:00,2.06509,2.0651,2.06501,2.06501,10000000.0
2008-08-21 21:51:00,2.06498,2.06498,2.06481,2.06489,8000000.0
2008-08-21 21:52:00,2.06509,2.06532,2.06509,2.06532,10000000.0
2008-08-21 21:53:00,2.06525,2.06526,2.06502,2.06502,8000000.0
2008-08-21 21:54:00,2.06531,2.06544,2.06529,2.06541,9000000.0
2008-08-21 21:55:00,2.06522,2.06533,2.06517,2.06533,11000000.0
2008-08-21 21:56:00,2.06533,2.06572,2.06533,2.06572,22000000.0
2008-08-21 21:57:00,2.06561,2.06577,2.06558,2.06576,13000000.0
2008-08-21 21:58:00,2.06576,2.06613,2.06576,2.06603,16000000.0
2008-08-21 21:59:00,2.06578,2.06587,2.06545,2.06545,25000000.0
2008-08-21 22:00:00,2.0655,2.06563,2.0655,2.06561,12000000.0
2008-08-21 22:01:00,2.06566,2.06583,2.06566,2.06583,19000000.0
2008-08-21 22:02:00,2.06591,2.06597,2.06578,2.06578,11000000.0
2008-08-21 22:03:00,2.06573,2.06573,2.06556,2.06561,33000000.0
2008-08-21 22:04:00,2.06556,2.06556,2.06516,2.06516,11000000.0
2008-08-21 22:05:00,2.06525,2.0653,2.06524,2.0653,16000000.0
2008-08-21 22:06:00,2.06607,2.06652,2.06607,2.06652,8000000.0
2008-08-21 22:07:00,2.06684,2.06684,2.06625,2.06625,15000000.0
2008-08-21 22:08:00,2.06594,2.066,2.06573,2.06597,30000000.0
2008-08-21 22:09:00,2.06603,2.06605,2.06598,2.06605,13000000.0
2008-08-21 22:10:00,2.06611,2.06612,2.06602,2.06602,8000000.0
2008-08-21 22:11:00,2.06598,2.06607,2.06596,2.06607,11000000.0
2008-08-21 22:12:00,2.06567,2.0657,2.0651,2.0657,15000000.0
2008-08-21 22:13:00,2.06561,2.06562,2.06525,2.06525,10000000.0
2008-08-21 22:14:00,2.06505,2.06506,2.065,2.06501,13000000.0
2008-08-21 22:15:00,2.06438,2.06496,2.06438,2.06461,9000000.0
2008-08-21 22:16:00,2.06519,2.06527,2.06512,2.0652,8000000.0
2008-08-21 22:17:00,2.06539,2.0655,2.06536,2.0655,16000000.0
2008-08-21 22:18:00,2.06559,2.06574,2.06559,2.06563,9000000.0
2008-08-21 22:19:00,2.06567,2.06567,2.06551,2.06556,9000000.0
2008-08-21 22:20:00,2.0655,2.0658,2.06517,2.0658,7000000.0
2008-08-21 22:21:00,2.06574,2.06579,2.06572,2.06577,11000000.0
2008-08-21 22:22:00,2.0658,2.06602,2.0658,2.0658,11000000.0
2008-08-21 22:23:00,2.0657,2.06585,2.0657,2.06585,15000000.0
2008-08-21 22:24:00,2.06581,2.0659,2.06573,2.06576,10000000.0
2008-08-21 22:25:00,2.06579,2.06579,2.06571,2.06575,8000000.0
2008-08-21 22:26:00,2.06579,2.0659,2.06579,2.0659,8000000.0
2008-08-21 22:27:00,2.06591,2.06592,2.06584,2.06587,10000000.0
2008-08-21 22:28:00,2.06582,2.06598,2.06576,2.06576,10000000.0
2008-08-21 22:29:00,2.06625,2.06631,2.06624,2.06627,7000000.0
2008-08-21 22:30:00,2.06605,2.06631,2.06605,2.06611,11000000.0
2008-08-21 22:31:00,2.06622,2.06635,2.06616,2.06616,22000000.0
2008-08-21 22:32:00,2.06614,2.06621,2.06602,2.06614,7000000.0
2008-08-21 22:33:00,2.06625,2.06629,2.06596,2.06599,38000000.0
2008-08-21 22:34:00,2.06575,2.06604,2.06572,2.06599,47000000.0
2008-08-21 22:35:00,2.06606,2.06614,2.06606,2.06611,27000000.0
2008-08-21 22:36:00,2.06601,2.06601,2.06575,2.06582,26000000.0
2008-08-21 22:37:00,2.06606,2.06615,2.06577,2.06577,28000000.0
2008-08-21 22:38:00,2.06582,2.06605,2.06582,2.06602,15000000.0
2008-08-21 22:39:00,2.06636,2.06645,2.06636,2.06641,11000000.0
2008-08-21 22:40:00,2.06647,2.06658,2.0663,2.06641,9000000.0
2008-08-21 22:41:00,2.06636,2.06654,2.06636,2.06649,16000000.0
2008-08-21 22:42:00,2.06672,2.06689,2.06615,2.06615,9000000.0
2008-08-21 22:43:00,2.06601,2.06601,2.06583,2.06583,11000000.0
2008-08-21 22:44:00,2.0657,2.0657,2.0656,2.06562,8000000.0
2008-08-21 22:45:00,2.06559,2.06658,2.06559,2.06655,12000000.0
2008-08-21 22:46:00,2.06663,2.06675,2.06652,2.06652,9000000.0
2008-08-21 22:47:00,2.0667,2.0667,2.06649,2.06649,16000000.0
2008-08-21 22:48:00,2.06648,2.06673,2.06648,2.06669,11000000.0
2008-08-21 22:49:00,2.06675,2.06681,2.06674,2.06675,12000000.0
2008-08-21 22:50:00,2.06687,2.06706,2.06687,2.06706,16000000.0
2008-08-21 22:51:00,2.06709,2.0672,2.06698,2.06714,10000000.0
2008-08-21 22:52:00,2.06706,2.06706,2.06683,2.06683,10000000.0
2008-08-21 22:53:00,2.06682,2.0671,2.0668,2.0671,8000000.0
2008-08-21 22:54:00,2.06699,2.06699,2.06638,2.06638,13000000.0
2008-08-21 22:55:00,2.06622,2.06666,2.06622,2.06653,9000000.0
2008-08-21 22:56:00,2.06631,2.06631,2.06618,2.06618,8000000.0
2008-08-21 22:57:00,2.06624,2.0664,2.06624,2.06634,7000000.0
2008-08-21 22:58:00,2.0662,2.0662,2.06597,2.06597,7000000.0
2008-08-21 22:59:00,2.06596,2.0662,2.0657,2.0657,9000000.0
2008-08-21 23:00:00,2.06548,2.06548,2.06463,2.06497,12000000.0
2008-08-21 23:01:00,2.06467,2.06481,2.06466,2.06468,9000000.0
2008-08-21 23:02:00,2.06453,2.06482,2.06453,2.06482,8000000.0
2008-08-21 23:03:00,2.06487,2.06511,2.06487,2.06511,12000000.0
2008-08-21 23:04:00,2.06516,2.06516,2.06497,2.06502,11000000.0
2008-08-21 23:05:00,2.06497,2.06497,2.06468,2.06468,11000000.0
2008-08-21 23:06:00,2.06494,2.06499,2.06492,2.06498,8000000.0
2008-08-21 23:07:00,2.065,2.06505,2.06474,2.06474,9000000.0
2008-08-21 23:08:00,2.06469,2.06519,2.06467,2.06519,15000000.0
2008-08-21 23:09:00,2.06516,2.06517,2.06507,2.06508,7000000.0
2008-08-21 23:10:00,2.065,2.065,2.06468,2.06477,8000000.0
2008-08-21 23:11:00,2.06493,2.06519,2.06493,2.06519,7000000.0
2008-08-21 23:12:00,2.06537,2.06548,2.06525,2.06546,8000000.0
2008-08-21 23:13:00,2.06516,2.06516,2.06466,2.06466,7000000.0
2008-08-21 23:14:00,2.06474,2.06523,2.06474,2.06523,9000000.0
2008-08-21 23:15:00,2.06513,2.06513,2.06467,2.06467,8000000.0
2008-08-21 23:16:00,2.06464,2.06474,2.06464,2.06469,9000000.0
2008-08-21 23:17:00,2.06469,2.06469,2.06462,2.06469,11000000.0
2008-08-21 23:18:00,2.06486,2.0654,2.06486,2.06538,9000000.0
2008-08-21 23:19:00,2.0656,2.0656,2.06526,2.06526,11000000.0
2008-08-21 23:20:00,2.06497,2.06507,2.06496,2.06503,8000000.0
2008-08-21 23:21:00,2.065,2.06509,2.06492,2.06509,10000000.0
2008-08-21 23:22:00,2.06517,2.06539,2.06517,2.0653,7000000.0
2008-08-21 23:23:00,2.0655,2.06558,2.06544,2.06554,7000000.0
2008-08-21 23:24:00,2.06553,2.06561,2.06546,2.06552,9000000.0
2008-08-21 23:25:00,2.06561,2.06566,2.06558,2.06558,10000000.0
2008-08-21 23:26:00,2.06539,2.06546,2.0653,2.06546,10000000.0
2008-08-21 23:27:00,2.06552,2.0656,2.06545,2.0656,8000000.0
2008-08-21 23:28:00,2.06521,2.06529,2.06494,2.06529,8000000.0
2008-08-21 23:29:00,2.06532,2.06532,2.0651,2.06511,25000000.0
2008-08-21 23:30:00,2.06498,2.06498,2.06475,2.06475,16000000.0
2008-08-21 23:31:00,2.06467,2.06472,2.06461,2.06472,14000000.0
2008-08-21 23:32:00,2.06462,2.06478,2.06447,2.06464,9000000.0
2008-08-21 23:33:00,2.06476,2.06484,2.06476,2.06483,8000000.0
2008-08-21 23:34:00,2.06485,2.06507,2.06485,2.06507,9000000.0
2008-08-21 23:35:00,2.06514,2.06514,2.06505,2.06507,12000000.0
2008-08-21 23:36:00,2.06518,2.06534,2.06512,2.06525,9000000.0
2008-08-21 23:37:00,2.06514,2.06533,2.06505,2.06505,8000000.0
2008-08-21 23:38:00,2.06484,2.06503,2.06478,2.06483,7000000.0
2008-08-21 23:39:00,2.06515,2.06559,2.06492,2.06559,11000000.0
2008-08-21 23:40:00,2.06571,2.06575,2.06539,2.06539,21000000.0
2008-08-21 23:41:00,2.06556,2.06556,2.06504,2.06504,8000000.0
2008-08-21 23:42:00,2.06549,2.06549,2.06463,2.06463,19000000.0
2008-08-21 23:43:00,2.06472,2.06486,2.06471,2.06486,8000000.0
2008-08-21 23:44:00,2.06534,2.06573,2.06534,2.06573,8000000.0
2008-08-21 23:45:00,2.0663,2.06654,2.06581,2.06581,7000000.0
2008-08-21 23:46:00,2.06561,2.06565,2.0656,2.06564,8000000.0
2008-08-21 23:47:00,2.0655,2.0656,2.06527,2.06527,11000000.0
2008-08-21 23:48:00,2.06528,2.06552,2.06528,2.06552,7000000.0
2008-08-21 23:49:00,2.06551,2.06556,2.06518,2.06518,9000000.0
2008-08-21 23:50:00,2.06521,2.06547,2.06521,2.06533,8000000.0
2008-08-21 23:51:00,2.065,2.06503,2.065,2.06503,10000000.0
2008-08-21 23:52:00,2.06543,2.06546,2.06542,2.06542,7000000.0
2008-08-21 23:53:00,2.06512,2.06555,2.06494,2.06494,11000000.0
2008-08-21 23:54:00,2.06523,2.06566,2.06522,2.06529,7000000.0
2008-08-21 23:55:00,2.0662,2.0663,2.0662,2.0663,12000000.0
2008-08-21 23:56:00,2.0654,2.06568,2.0654,2.06553,12000000.0
2008-08-21 23:57:00,2.06548,2.06549,2.06521,2.06539,25000000.0
2008-08-21 23:58:00,2.06556,2.06583,2.06556,2.06562,8000000.0
2008-08-21 23:59:00,2.0666,2.0666,2.0665,2.0665,7000000.0
2008-08-22 00:00:00,2.06589,2.06603,2.06581,2.06581,7000000.0
2008-08-22 00:01:00,2.06567,2.06567,2.06521,2.06523,8000000.0
2008-08-22 00:02:00,2.06537,2.0654,2.06529,2.06534,9000000.0
2008-08-22 00:03:00,2.06539,2.0655,2.06524,2.06524,12000000.0
2008-08-22 00:04:00,2.06515,2.0656,2.06515,2.0656,10000000.0
2008-08-22 00:05:00,2.06595,2.06601,2.0657,2.06595,9000000.0
2008-08-22 00:06:00,2.06586,2.06591,2.0658,2.06584,8000000.0
2008-08-22 00:07:00,2.0659,2.0662,2.06576,2.0662,9000000.0
2008-08-22 00:08:00,2.06575,2.06597,2.06574,2.06576,8000000.0
2008-08-22 00:09:00,2.06585,2.06645,2.06585,2.06645,7000000.0
2008-08-22 00:10:00,2.06636,2.06701,2.06636,2.06701,23000000.0
2008-08-22 00:11:00,2.06725,2.06775,2.06718,2.06736,10000000.0
2008-08-22 00:12:00,2.0675,2.06776,2.06716,2.06776,9000000.0
2008-08-22 00:13:00,2.06827,2.0684,2.06822,2.06822,8000000.0
2008-08-22 00:14:00,2.06822,2.06851,2.06822,2.06851,7000000.0
2008-08-22 00:15:00,2.06842,2.06846,2.06837,2.06845,9000000.0
2008-08-22 00:16:00,2.06798,2.06818,2.06751,2.06751,9000000.0
2008-08-22 00:17:00,2.06844,2.0685,2.06781,2.06781,7000000.0
2008-08-22 00:18:00,2.06785,2.06785,2.06766,2.06776,8000000.0
2008-08-22 00:19:00,2.06792,2.06813,2.06792,2.06802,10000000.0
2008-08-22 00:20:00,2.06766,2.06782,2.06747,2.06747,10000000.0
2008-08-22 00:21:00,2.06736,2.06736,2.06692,2.06693,8000000.0
2008-08-22 00:22:00,2.06671,2.06685,2.06664,2.06664,8000000.0
2008-08-22 00:23:00,2.0672,2.0672,2.06693,2.06702,8000000.0
2008-08-22 00:24:00,2.06664,2.06693,2.06663,2.06693,8000000.0
2008-08-22 00:25:00,2.06677,2.06677,2.06672,2.06672,11000000.0
2008-08-22 00:26:00,2.0669,2.0669,2.06667,2.06685,7000000.0
2008-08-22 00:27:00,2.06676,2.067,2.06668,2.06668,10000000.0
2008-08-22 00:28:00,2.06609,2.06676,2.06606,2.06665,8000000.0
2008-08-22 00:29:00,2.06595,2.06679,2.06595,2.06679,10000000.0
2008-08-22 00:30:00,2.0666,2.06675,2.06621,2.0667,8000000.0
2008-08-22 00:31:00,2.06631,2.06674,2.06615,2.06615,7000000.0
2008-08-22 00:32:00,2.06717,2.06725,2.06648,2.06667,7000000.0
2008-08-22 00:33:00,2.06681,2.06681,2.06666,2.06676,9000000.0
2008-08-22 00:34:00,2.0667,2.0667,2.06648,2.06653,23000000.0
2008-08-22 00:35:00,2.0665,2.06783,2.0665,2.06766,7000000.0
2008-08-22 00:36:00,2.06744,2.06752,2.06738,2.06752,9000000.0
2008-08-22 00:37:00,2.06602,2.06847,2.06602,2.06787,8000000.0
2008-08-22 00:38:00,2.06754,2.0677,2.0675,2.06757,7000000.0
2008-08-22 00:39:00,2.06741,2.06741,2.06696,2.06696,7000000.0
2008-08-22 00:40:00,2.06743,2.0676,2.06743,2.06749,7000000.0
2008-08-22 00:41:00,2.06729,2.06762,2.06722,2.06762,10000000.0
2008-08-22 00:42:00,2.06772,2.06772,2.0675,2.0675,8000000.0
2008-08-22 00:43:00,2.06749,2.06759,2.06744,2.06746,7000000.0
2008-08-22 00:44:00,2.06752,2.06753,2.06695,2.06742,11000000.0
2008-08-22 00:45:00,2.06734,2.06734,2.06679,2.06679,16000000.0
2008-08-22 00:46:00,2.06757,2.06769,2.06752,2.06769,10000000.0
2008-08-22 00:47:00,2.06792,2.06807,2.06762,2.06797,7000000.0
2008-08-22 00:48:00,2.0681,2.06824,2.06799,2.06803,8000000.0
2008-08-22 00:49:00,2.06826,2.0684,2.06814,2.06839,10000000.0
2008-08-22 00:50:00,2.06839,2.06872,2.06839,2.0687,10000000.0
2008-08-22 00:51:00,2.06881,2.06884,2.06869,2.06874,8000000.0
2008-08-22 00:52:00,2.0687,2.0687,2.06825,2.06825,7000000.0
2008-08-22 00:53:00,2.06849,2.06866,2.06849,2.06852,11000000.0
2008-08-22 00:54:00,2.06851,2.06851,2.06795,2.06795,10000000.0
2008-08-22 00:55:00,2.06786,2.06786,2.06773,2.0678,7000000.0
2008-08-22 00:56:00,2.0678,2.06803,2.06765,2.06803,11000000.0
2008-08-22 00:57:00,2.06808,2.06808,2.06764,2.0677,7000000.0
2008-08-22 00:58:00,2.06798,2.06798,2.06791,2.06797,10000000.0
2008-08-22 00:59:00,2.06796,2.06813,2.06781,2.06813,7000000.0
2008-08-22 01:00:00,2.06819,2.06821,2.06795,2.06795,19000000.0
2008-08-22 01:01:00,2.06794,2.06825,2.06794,2.06809,12000000.0
2008-08-22 01:02:00,2.06811,2.06827,2.06797,2.06803,8000000.0
2008-08-22 01:03:00,2.06819,2.0683,2.06806,2.06809,7000000.0
2008-08-22 01:04:00,2.06809,2.0684,2.06808,2.06819,8000000.0
2008-08-22 01:05:00,2.06794,2.06807,2.06783,2.06807,7000000.0
2008-08-22 01:06:00,2.06833,2.0684,2.06822,2.0684,8000000.0
2008-08-22 01:07:00,2.06831,2.06837,2.06807,2.06837,10000000.0
2008-08-22 01:08:00,2.06824,2.06836,2.06809,2.0683,10000000.0
2008-08-22 01:09:00,2.06854,2.06903,2.0684,2.06903,9000000.0
2008-08-22 01:10:00,2.06909,2.06914,2.0688,2.06895,10000000.0
2008-08-22 01:11:00,2.06897,2.06904,2.06886,2.06888,11000000.0
2008-08-22 01:12:00,2.06822,2.06839,2.06797,2.06839,8000000.0
2008-08-22 01:13:00,2.06839,2.06872,2.06839,2.0687,10000000.0
2008-08-22 01:14:00,2.06883,2.069,2.06876,2.06893,10000000.0
2008-08-22 01:15:00,2.06898,2.06935,2.06898,2.06935,10000000.0
2008-08-22 01:16:00,2.06937,2.06937,2.0687,2.0687,8000000.0
2008-08-22 01:17:00,2.06877,2.06911,2.06877,2.06906,10000000.0
2008-08-22 01:18:00,2.06924,2.06924,2.06903,2.06903,8000000.0
2008-08-22 01:19:00,2.06885,2.06885,2.06875,2.06885,11000000.0
2008-08-22 01:20:00,2.06882,2.06901,2.06882,2.06901,13000000.0
2008-08-22 01:21:00,2.0688,2.06883,2.06872,2.06883,7000000.0
2008-08-22 01:22:00,2.06873,2.06885,2.06873,2.06876,7000000.0
2008-08-22 01:23:00,2.069,2.06954,2.069,2.06954,11000000.0
2008-08-22 01:24:00,2.0695,2.06963,2.0695,2.06957,7000000.0
2008-08-22 01:25:00,2.06957,2.06964,2.06957,2.06961,9000000.0
2008-08-22 01:26:00,2.06958,2.06971,2.06952,2.06971,14000000.0
2008-08-22 01:27:00,2.06977,2.06977,2.06966,2.06966,15000000.0
2008-08-22 01:28:00,2.06961,2.06995,2.06961,2.0698,9000000.0
2008-08-22 01:29:00,2.06969,2.06975,2.06954,2.06975,10000000.0
2008-08-22 01:30:00,2.06971,2.06971,2.06931,2.06931,10000000.0
2008-08-22 01:31:00,2.0694,2.06961,2.0694,2.06961,10000000.0
2008-08-22 01:32:00,2.06967,2.06989,2.06967,2.06971,18000000.0
2008-08-22 01:33:00,2.06972,2.06974,2.06967,2.06967,20000000.0
2008-08-22 01:34:00,2.06983,2.06983,2.06923,2.06923,16000000.0
2008-08-22 01:35:00,2.06972,2.06991,2.06959,2.06991,8000000.0
2008-08-22 01:36:00,2.07009,2.07043,2.07009,2.07043,9000000.0
2008-08-22 01:37:00,2.07027,2.07033,2.07009,2.07033,7000000.0
2008-08-22 01:38:00,2.07037,2.0706,2.07037,2.0706,12000000.0
2008-08-22 01:39:00,2.07073,2.07073,2.07062,2.07062,12000000.0
2008-08-22 01:40:00,2.07028,2.07028,2.07004,2.07004,7000000.0
2008-08-22 01:41:00,2.0699,2.06999,2.0699,2.06999,11000000.0
2008-08-22 01:42:00,2.06994,2.06997,2.06991,2.06996,7000000.0
2008-08-22 01:43:00,2.07,2.07002,2.06978,2.06993,8000000.0
2008-08-22 01:44:00,2.06994,2.07003,2.06994,2.07001,7000000.0
2008-08-22 01:45:00,2.07018,2.07041,2.07018,2.0704,7000000.0
2008-08-22 01:46:00,2.07054,2.0707,2.07054,2.07054,7000000.0
2008-08-22 01:47:00,2.07045,2.07055,2.07042,2.07045,14000000.0
2008-08-22 01:48:00,2.07044,2.07064,2.07044,2.07063,7000000.0
2008-08-22 01:49:00,2.07078,2.07078,2.07056,2.07056,8000000.0
2008-08-22 01:50:00,2.07021,2.07043,2.07021,2.07043,10000000.0
2008-08-22 01:51:00,2.07053,2.07066,2.07053,2.07057,16000000.0
2008-08-22 01:52:00,2.07057,2.07076,2.07057,2.07076,13000000.0
2008-08-22 01:53:00,2.0711,2.0711,2.0711,2.0711,9000000.0
2008-08-22 01:54:00,2.07085,2.07097,2.07085,2.07097,9000000.0
2008-08-22 01:55:00,2.07098,2.07098,2.07054,2.07054,12000000.0
2008-08-22 01:56:00,2.07048,2.07048,2.07035,2.07042,17000000.0
2008-08-22 01:57:00,2.07037,2.07038,2.07021,2.07021,13000000.0
2008-08-22 01:58:00,2.07011,2.07016,2.06993,2.06993,10000000.0
2008-08-22 01:59:00,2.06984,2.06984,2.06948,2.06956,8000000.0
2008-08-22 02:00:00,2.06961,2.07006,2.06953,2.07006,11000000.0
2008-08-22 02:01:00,2.06999,2.07004,2.06985,2.06985,8000000.0
2008-08-22 02:02:00,2.06991,2.06991,2.06968,2.06982,9000000.0
2008-08-22 02:03:00,2.06983,2.06995,2.06765,2.06978,10000000.0
2008-08-22 02:04:00,2.06982,2.07001,2.06927,2.06978,9000000.0
2008-08-22 02:05:00,2.06967,2.06977,2.06963,2.06976,10000000.0
2008-08-22 02:06:00,2.06962,2.06967,2.0695,2.06953,8000000.0
2008-08-22 02:07:00,2.06957,2.06975,2.06957,2.06971,8000000.0
2008-08-22 02:08:00,2.06963,2.06978,2.06959,2.06966,10000000.0
2008-08-22 02:09:00,2.06945,2.06975,2.06945,2.06975,7000000.0
2008-08-22 02:10:00,2.06989,2.06989,2.06969,2.06969,8000000.0
2008-08-22 02:11:00,2.06977,2.06981,2.06969,2.06969,8000000.0
2008-08-22 02:12:00,2.06981,2.06997,2.06981,2.06997,7000000.0
2008-08-22 02:13:00,2.07006,2.07006,2.06982,2.06996,7000000.0
2008-08-22 02:14:00,2.06986,2.06998,2.06986,2.06987,7000000.0
2008-08-22 02:15:00,2.07004,2.07027,2.07004,2.07019,8000000.0
2008-08-22 02:16:00,2.0701,2.0702,2.07005,2.0702,9000000.0
2008-08-22 02:17:00,2.07033,2.07033,2.07017,2.0703,9000000.0
2008-08-22 02:18:00,2.07016,2.0702,2.07008,2.07008,5000000.0
2008-08-22 02:19:00,2.07018,2.07018,2.06966,2.06989,11000000.0
2008-08-22 02:20:00,2.06966,2.06966,2.06916,2.06923,9000000.0
2008-08-22 02:21:00,2.06922,2.06955,2.06905,2.06955,7000000.0
2008-08-22 02:22:00,2.06958,2.06969,2.06958,2.06962,8000000.0
2008-08-22 02:23:00,2.06955,2.06955,2.06919,2.06919,10000000.0
2008-08-22 02:24:00,2.0693,2.06985,2.0693,2.06985,8000000.0
2008-08-22 02:25:00,2.06994,2.07011,2.06991,2.07003,11000000.0
2008-08-22 02:26:00,2.07008,2.07021,2.07006,2.07021,7000000.0
2008-08-22 02:27:00,2.0692,2.0692,2.06871,2.06871,9000000.0
2008-08-22 02:28:00,2.06867,2.06886,2.06867,2.06886,7000000.0
2008-08-22 02:29:00,2.06872,2.06897,2.06864,2.06897,7000000.0
2008-08-22 02:30:00,2.06906,2.06924,2.06905,2.06917,10000000.0
2008-08-22 02:31:00,2.0693,2.06951,2.0693,2.06951,8000000.0
2008-08-22 02:32:00,2.06957,2.06958,2.06915,2.06915,7000000.0
2008-08-22 02:33:00,2.0691,2.06945,2.0691,2.06932,8000000.0
2008-08-22 02:34:00,2.06987,2.06997,2.06979,2.06984,7000000.0
2008-08-22 02:35:00,2.06973,2.06982,2.0695,2.0695,11000000.0
2008-08-22 02:36:00,2.06935,2.06948,2.06928,2.06939,7000000.0
2008-08-22 02:37:00,2.06932,2.06937,2.06926,2.06937,7000000.0
2008-08-22 02:38:00,2.0694,2.06953,2.0692,2.0692,7000000.0
2008-08-22 02:39:00,2.06902,2.06906,2.06888,2.06888,8000000.0
2008-08-22 02:40:00,2.06891,2.06897,2.06886,2.06896,7000000.0
2008-08-22 02:41:00,2.06899,2.06904,2.06894,2.06898,8000000.0
2008-08-22 02:42:00,2.06902,2.06914,2.06899,2.06914,8000000.0
2008-08-22 02:43:00,2.06916,2.0692,2.06908,2.06911,9000000.0
2008-08-22 02:44:00,2.06904,2.06909,2.06897,2.06904,7000000.0
2008-08-22 02:45:00,2.06897,2.06914,2.06888,2.06907,8000000.0
2008-08-22 02:46:00,2.06903,2.06903,2.06873,2.06873,7000000.0
2008-08-22 02:47:00,2.06874,2.06889,2.06874,2.06882,11000000.0
2008-08-22 02:48:00,2.06875,2.06915,2.06875,2.06915,11000000.0
2008-08-22 02:49:00,2.06905,2.06912,2.06886,2.069,11000000.0
2008-08-22 02:50:00,2.06872,2.06887,2.06817,2.06817,7000000.0
2008-08-22 02:51:00,2.06886,2.06886,2.06854,2.06879,8000000.0
2008-08-22 02:52:00,2.0686,2.06876,2.06854,2.06854,7000000.0
2008-08-22 02:53:00,2.06857,2.06909,2.06857,2.06879,8000000.0
2008-08-22 02:54:00,2.06863,2.06885,2.06859,2.06869,7000000.0
2008-08-22 02:55:00,2.06862,2.06875,2.06847,2.06856,8000000.0
2008-08-22 02:56:00,2.06895,2.06895,2.06877,2.06895,10000000.0
2008-08-22 02:57:00,2.06898,2.06903,2.06877,2.06903,8000000.0
2008-08-22 02:58:00,2.06893,2.06893,2.06879,2.06893,7000000.0
2008-08-22 02:59:00,2.06885,2.06885,2.06867,2.06881,9000000.0
2008-08-22 03:00:00,2.06877,2.06877,2.06853,2.06856,7000000.0
2008-08-22 03:01:00,2.06898,2.06918,2.06892,2.06918,8000000.0
2008-08-22 03:02:00,2.06918,2.06918,2.0687,2.0687,8000000.0
2008-08-22 03:03:00,2.06852,2.06856,2.06843,2.06843,7000000.0
2008-08-22 03:04:00,2.06841,2.06853,2.06841,2.06845,7000000.0
2008-08-22 03:05:00,2.0684,2.06865,2.0684,2.06848,8000000.0
2008-08-22 03:06:00,2.06855,2.06858,2.06798,2.06798,10000000.0
2008-08-22 03:07:00,2.06811,2.06837,2.06803,2.06837,8000000.0
2008-08-22 03:08:00,2.06846,2.06871,2.06846,2.06869,7000000.0
2008-08-22 03:09:00,2.06898,2.06902,2.06896,2.06896,8000000.0
2008-08-22 03:10:00,2.06897,2.06933,2.06894,2.06933,10000000.0
2008-08-22 03:11:00,2.06935,2.06939,2.06926,2.06937,10000000.0
2008-08-22 03:12:00,2.06933,2.06933,2.06926,2.06929,7000000.0
2008-08-22 03:13:00,2.0693,2.06938,2.06913,2.06913,11000000.0
2008-08-22 03:14:00,2.06921,2.0694,2.06921,2.0694,8000000.0
2008-08-22 03:15:00,2.06906,2.06906,2.06892,2.06906,7000000.0
2008-08-22 03:16:00,2.06905,2.06924,2.06897,2.06901,8000000.0
2008-08-22 03:17:00,2.069,2.06916,2.0686,2.06916,11000000.0
2008-08-22 03:18:00,2.06923,2.06956,2.06923,2.06956,10000000.0
2008-08-22 03:19:00,2.06963,2.06963,2.06949,2.06953,7000000.0
2008-08-22 03:20:00,2.0692,2.06961,2.06909,2.06958,10000000.0
2008-08-22 03:21:00,2.06959,2.06959,2.06919,2.06949,7000000.0
2008-08-22 03:22:00,2.06957,2.06973,2.06957,2.06958,8000000.0
2008-08-22 03:23:00,2.06949,2.06949,2.06927,2.0694,7000000.0
2008-08-22 03:24:00,2.06967,2.06993,2.06967,2.06981,10000000.0
2008-08-22 03:25:00,2.06985,2.06992,2.06966,2.06972,8000000.0
2008-08-22 03:26:00,2.06955,2.0697,2.06952,2.06952,7000000.0
2008-08-22 03:27:00,2.06894,2.06968,2.06894,2.06968,8000000.0
2008-08-22 03:28:00,2.06938,2.06961,2.06938,2.06951,8000000.0
2008-08-22 03:29:00,2.06939,2.06939,2.06913,2.06919,11000000.0
2008-08-22 03:30:00,2.06909,2.06915,2.06899,2.06902,8000000.0
2008-08-22 03:31:00,2.06922,2.06926,2.06918,2.06918,9000000.0
2008-08-22 03:32:00,2.06898,2.06918,2.06845,2.06887,9000000.0
2008-08-22 03:33:00,2.06855,2.0693,2.06846,2.0693,7000000.0
2008-08-22 03:34:00,2.06918,2.06939,2.06918,2.06936,9000000.0
2008-08-22 03:35:00,2.06924,2.06924,2.06829,2.06833,10000000.0
2008-08-22 03:36:00,2.06825,2.06893,2.06825,2.0688,8000000.0
2008-08-22 03:37:00,2.06899,2.0691,2.06899,2.06908,9000000.0
2008-08-22 03:38:00,2.06907,2.06916,2.06907,2.06911,7000000.0
2008-08-22 03:39:00,2.0692,2.06925,2.06913,2.06913,8000000.0
2008-08-22 03:40:00,2.06923,2.06934,2.06918,2.06934,11000000.0
2008-08-22 03:41:00,2.06847,2.06869,2.06833,2.06833,10000000.0
2008-08-22 03:42:00,2.06907,2.06909,2.06879,2.06881,9000000.0
2008-08-22 03:43:00,2.06905,2.06905,2.06889,2.06892,7000000.0
2008-08-22 03:44:00,2.06932,2.06958,2.06932,2.06958,8000000.0
2008-08-22 03:45:00,2.06854,2.06932,2.06854,2.06932,8000000.0
2008-08-22 03:46:00,2.0697,2.06972,2.06955,2.06972,8000000.0
2008-08-22 03:47:00,2.07001,2.07001,2.06965,2.06965,7000000.0
2008-08-22 03:48:00,2.06971,2.06971,2.06962,2.06966,11000000.0
2008-08-22 03:49:00,2.06962,2.06979,2.06962,2.06971,8000000.0
2008-08-22 03:50:00,2.06961,2.06973,2.06959,2.06968,7000000.0
2008-08-22 03:51:00,2.06961,2.06967,2.06952,2.06952,9000000.0
2008-08-22 03:52:00,2.06952,2.0698,2.06952,2.0698,8000000.0
2008-08-22 03:53:00,2.06972,2.06972,2.06945,2.06945,10000000.0
2008-08-22 03:54:00,2.06934,2.0697,2.06917,2.06938,11000000.0
2008-08-22 03:55:00,2.06953,2.06953,2.06926,2.06943,7000000.0
2008-08-22 03:56:00,2.06914,2.06939,2.06912,2.06912,10000000.0
2008-08-22 03:57:00,2.06925,2.06942,2.06876,2.06933,8000000.0
2008-08-22 03:58:00,2.06927,2.06934,2.06915,2.06915,8000000.0
2008-08-22 03:59:00,2.06895,2.06898,2.0688,2.0688,7000000.0
2008-08-22 04:00:00,2.06911,2.06915,2.06902,2.06903,9000000.0
2008-08-22 04:01:00,2.06894,2.06903,2.06892,2.06897,7000000.0
2008-08-22 04:02:00,2.06927,2.06927,2.06909,2.06921,8000000.0
2008-08-22 04:03:00,2.06918,2.06927,2.06911,2.06918,8000000.0
2008-08-22 04:04:00,2.06907,2.06925,2.06907,2.06923,10000000.0
2008-08-22 04:05:00,2.06918,2.06918,2.06728,2.06728,9000000.0
2008-08-22 04:06:00,2.06925,2.06925,2.06899,2.06909,8000000.0
2008-08-22 04:07:00,2.06911,2.06915,2.06891,2.06899,11000000.0
2008-08-22 04:08:00,2.06902,2.06914,2.06902,2.06909,7000000.0
2008-08-22 04:09:00,2.06915,2.06924,2.06913,2.06924,8000000.0
2008-08-22 04:10:00,2.06924,2.06935,2.06906,2.06927,10000000.0
2008-08-22 04:11:00,2.06902,2.06937,2.06902,2.06937,7000000.0
2008-08-22 04:12:00,2.06942,2.06979,2.06899,2.06979,8000000.0
2008-08-22 04:13:00,2.06963,2.06963,2.06938,2.06938,8000000.0
2008-08-22 04:14:00,2.06944,2.06944,2.06936,2.06936,7000000.0
2008-08-22 04:15:00,2.06922,2.06922,2.06906,2.06906,7000000.0
2008-08-22 04:16:00,2.06939,2.0699,2.06939,2.0699,7000000.0
2008-08-22 04:17:00,2.07083,2.0711,2.07063,2.07068,8000000.0
2008-08-22 04:18:00,2.07039,2.07046,2.07014,2.07046,5000000.0
2008-08-22 04:19:00,2.07098,2.071,2.0709,2.07099,7000000.0
2008-08-22 04:20:00,2.07014,2.07068,2.06989,2.06989,10000000.0
2008-08-22 04:21:00,2.07033,2.07033,2.06998,2.06998,8000000.0
2008-08-22 04:22:00,2.06974,2.06974,2.06957,2.06961,9000000.0
2008-08-22 04:23:00,2.0699,2.07019,2.0699,2.07005,7000000.0
2008-08-22 04:24:00,2.07013,2.07014,2.07006,2.07007,9000000.0
2008-08-22 04:25:00,2.07003,2.07003,2.06985,2.06985,11000000.0
2008-08-22 04:26:00,2.07014,2.07075,2.07014,2.07071,7000000.0
2008-08-22 04:27:00,2.07071,2.07081,2.07048,2.07048,8000000.0
2008-08-22 04:28:00,2.0706,2.07098,2.07056,2.07056,7000000.0
2008-08-22 04:29:00,2.07084,2.07108,2.07083,2.07094,8000000.0
2008-08-22 04:30:00,2.07108,2.07123,2.07099,2.07123,9000000.0
2008-08-22 04:31:00,2.07127,2.07147,2.07127,2.07147,10000000.0
2008-08-22 04:32:00,2.07174,2.07174,2.07126,2.07137,7000000.0
2008-08-22 04:33:00,2.07127,2.07145,2.07124,2.07124,8000000.0
2008-08-22 04:34:00,2.07144,2.07166,2.07134,2.07166,7000000.0
2008-08-22 04:35:00,2.07164,2.07172,2.0716,2.0717,7000000.0
2008-08-22 04:36:00,2.07183,2.07183,2.07172,2.07172,8000000.0
2008-08-22 04:37:00,2.07181,2.07186,2.07159,2.07159,5000000.0
2008-08-22 04:38:00,2.07158,2.07171,2.07146,2.07146,9000000.0
2008-08-22 04:39:00,2.07131,2.07133,2.07118,2.07133,9000000.0
2008-08-22 04:40:00,2.07179,2.07186,2.07168,2.07168,7000000.0
2008-08-22 04:41:00,2.07186,2.07211,2.0718,2.07211,8000000.0
2008-08-22 04:42:00,2.07209,2.07209,2.07186,2.07192,7000000.0
2008-08-22 04:43:00,2.07192,2.07194,2.07156,2.07193,11000000.0
2008-08-22 04:44:00,2.07198,2.07202,2.07189,2.0719,9000000.0
2008-08-22 04:45:00,2.07152,2.0723,2.07148,2.0723,11000000.0
2008-08-22 04:46:00,2.07187,2.07193,2.07119,2.07134,7000000.0
2008-08-22 04:47:00,2.07206,2.0721,2.07201,2.0721,7000000.0
2008-08-22 04:48:00,2.07215,2.07221,2.07182,2.07182,7000000.0
2008-08-22 04:49:00,2.07217,2.07217,2.07167,2.07178,11000000.0
2008-08-22 04:50:00,2.07165,2.07179,2.07165,2.07177,9000000.0
2008-08-22 04:51:00,2.07163,2.07172,2.07156,2.07161,7000000.0
2008-08-22 04:52:00,2.07171,2.07171,2.07119,2.07119,10000000.0
2008-08-22 04:53:00,2.07143,2.07189,2.07143,2.0716,9000000.0
2008-08-22 04:54:00,2.07175,2.07182,2.07166,2.07166,8000000.0
2008-08-22 04:55:00,2.07177,2.07177,2.07146,2.07153,8000000.0
2008-08-22 04:56:00,2.07103,2.0711,2.071,2.07102,7000000.0
2008-08-22 04:57:00,2.07077,2.07092,2.07063,2.07063,8000000.0
2008-08-22 04:58:00,2.07063,2.07071,2.07063,2.07071,8000000.0
2008-08-22 04:59:00,2.07084,2.07084,2.07067,2.07079,8000000.0
2008-08-22 05:00:00,2.07086,2.07115,2.07086,2.07091,7000000.0
2008-08-22 05:01:00,2.071,2.07126,2.07081,2.07126,9000000.0
2008-08-22 05:02:00,2.0714,2.07144,2.07121,2.07135,7000000.0
2008-08-22 05:03:00,2.07142,2.07158,2.07142,2.07158,7000000.0
2008-08-22 05:04:00,2.07126,2.07134,2.07092,2.07092,7000000.0
2008-08-22 05:05:00,2.07065,2.07083,2.07065,2.07083,8000000.0
2008-08-22 05:06:00,2.0706,2.0708,2.0706,2.07077,7000000.0
2008-08-22 05:07:00,2.07082,2.07098,2.07063,2.07098,8000000.0
2008-08-22 05:08:00,2.07117,2.07151,2.07117,2.07119,10000000.0
2008-08-22 05:09:00,2.07117,2.07117,2.07092,2.07093,7000000.0
2008-08-22 05:10:00,2.0708,2.07088,2.0707,2.07077,7000000.0
2008-08-22 05:11:00,2.07085,2.07085,2.07052,2.07079,8000000.0
2008-08-22 05:12:00,2.07085,2.07097,2.07085,2.07092,11000000.0
2008-08-22 05:13:00,2.07099,2.07107,2.07089,2.07089,8000000.0
2008-08-22 05:14:00,2.07088,2.07111,2.07076,2.07111,7000000.0
2008-08-22 05:15:00,2.07117,2.07117,2.07078,2.07078,7000000.0
2008-08-22 05:16:00,2.07081,2.07101,2.07079,2.07093,7000000.0
2008-08-22 05:17:00,2.07116,2.07116,2.07099,2.07112,7000000.0
2008-08-22 05:18:00,2.07123,2.0715,2.07118,2.07147,8000000.0
2008-08-22 05:19:00,2.07152,2.07152,2.07126,2.07143,7000000.0
2008-08-22 05:20:00,2.07131,2.07131,2.07073,2.07073,9000000.0
2008-08-22 05:21:00,2.07046,2.0706,2.07006,2.07006,8000000.0
2008-08-22 05:22:00,2.06996,2.07024,2.06996,2.07,7000000.0
2008-08-22 05:23:00,2.0701,2.07031,2.0701,2.0701,10000000.0
2008-08-22 05:24:00,2.07017,2.07029,2.07009,2.07029,8000000.0
2008-08-22 05:25:00,2.07055,2.07068,2.07055,2.07062,7000000.0
2008-08-22 05:26:00,2.07058,2.07058,2.07023,2.07031,7000000.0
2008-08-22 05:27:00,2.07032,2.07051,2.07024,2.07024,8000000.0
2008-08-22 05:28:00,2.07048,2.07059,2.07046,2.07052,9000000.0
2008-08-22 05:29:00,2.07078,2.07078,2.07058,2.07073,7000000.0
2008-08-22 05:30:00,2.071,2.071,2.07076,2.07076,10000000.0
2008-08-22 05:31:00,2.07076,2.07082,2.07056,2.07081,8000000.0
2008-08-22 05:32:00,2.07046,2.07054,2.07025,2.0705,8000000.0
2008-08-22 05:33:00,2.07056,2.07056,2.07022,2.07022,9000000.0
2008-08-22 05:34:00,2.07043,2.0706,2.07025,2.07047,8000000.0
2008-08-22 05:35:00,2.07048,2.07053,2.06997,2.06997,7000000.0
2008-08-22 05:36:00,2.07024,2.07024,2.06967,2.06967,9000000.0
2008-08-22 05:37:00,2.06952,2.06953,2.06944,2.06946,7000000.0
2008-08-22 05:38:00,2.0694,2.06963,2.0694,2.06954,9000000.0
2008-08-22 05:39:00,2.06973,2.06983,2.06973,2.06978,7000000.0
2008-08-22 05:40:00,2.0697,2.06972,2.0696,2.0697,7000000.0
2008-08-22 05:41:00,2.06962,2.06963,2.06951,2.06955,8000000.0
2008-08-22 05:42:00,2.06945,2.06956,2.06936,2.06956,7000000.0
2008-08-22 05:43:00,2.06964,2.06992,2.06964,2.06986,9000000.0
2008-08-22 05:44:00,2.06984,2.06984,2.06942,2.06944,4000000.0
2008-08-22 05:45:00,2.06949,2.06957,2.06938,2.06957,11000000.0
2008-08-22 05:46:00,2.06954,2.06962,2.06954,2.06961,7000000.0
2008-08-22 05:47:00,2.06956,2.06964,2.06956,2.06957,8000000.0
2008-08-22 05:48:00,2.0696,2.06963,2.06936,2.06944,9000000.0
2008-08-22 05:49:00,2.06936,2.06967,2.06936,2.06954,8000000.0
2008-08-22 05:50:00,2.06975,2.06992,2.06974,2.06986,9000000.0
2008-08-22 05:51:00,2.06976,2.06996,2.06976,2.06991,8000000.0
2008-08-22 05:52:00,2.06978,2.06987,2.06978,2.06979,8000000.0
2008-08-22 05:53:00,2.06969,2.06976,2.06967,2.06973,7000000.0
2008-08-22 05:54:00,2.06972,2.06981,2.06968,2.06978,10000000.0
2008-08-22 05:55:00,2.06963,2.06969,2.06961,2.06969,5000000.0
2008-08-22 05:56:00,2.06965,2.06977,2.06889,2.06889,6000000.0
2008-08-22 05:57:00,2.06963,2.06973,2.0696,2.06963,8000000.0
2008-08-22 05:58:00,2.06963,2.06988,2.06948,2.06948,9000000.0
2008-08-22 05:59:00,2.0694,2.0695,2.06928,2.06939,10000000.0
2008-08-22 06:00:00,2.0694,2.06967,2.0694,2.06952,8000000.0
2008-08-22 06:01:00,2.06949,2.06967,2.06939,2.06964,7000000.0
2008-08-22 06:02:00,2.06939,2.06962,2.0692,2.0696,7000000.0
2008-08-22 06:03:00,2.06951,2.06952,2.06923,2.06949,8000000.0
2008-08-22 06:04:00,2.06946,2.06952,2.06937,2.06952,7000000.0
2008-08-22 06:05:00,2.06958,2.06965,2.06937,2.06965,7000000.0
2008-08-22 06:06:00,2.06998,2.06998,2.06985,2.0699,7000000.0
2008-08-22 06:07:00,2.06997,2.06997,2.06984,2.06984,7000000.0
2008-08-22 06:08:00,2.06979,2.07019,2.06979,2.07019,7000000.0
2008-08-22 06:09:00,2.07028,2.07033,2.07014,2.07033,8000000.0
2008-08-22 06:10:00,2.07041,2.07041,2.07022,2.07025,8000000.0
2008-08-22 06:11:00,2.07028,2.07028,2.07016,2.07024,8000000.0
2008-08-22 06:12:00,2.07026,2.07049,2.07016,2.07049,8000000.0
2008-08-22 06:13:00,2.07042,2.07078,2.07038,2.07078,8000000.0
2008-08-22 06:14:00,2.07077,2.07101,2.07073,2.07073,10000000.0
2008-08-22 06:15:00,2.07094,2.07114,2.07094,2.07111,8000000.0
2008-08-22 06:16:00,2.07093,2.07099,2.07088,2.07088,8000000.0
2008-08-22 06:17:00,2.07079,2.07081,2.0707,2.07078,7000000.0
2008-08-22 06:18:00,2.07071,2.07103,2.07038,2.07103,9000000.0
2008-08-22 06:19:00,2.07059,2.07062,2.07031,2.07031,7000000.0
2008-08-22 06:20:00,2.07056,2.07056,2.07011,2.07011,9000000.0
2008-08-22 06:21:00,2.07046,2.07096,2.07043,2.07096,8000000.0
2008-08-22 06:22:00,2.07013,2.0705,2.06976,2.07046,8000000.0
2008-08-22 06:23:00,2.07065,2.07065,2.07029,2.07029,8000000.0
2008-08-22 06:24:00,2.07037,2.07041,2.07013,2.07022,11000000.0
2008-08-22 06:25:00,2.07023,2.07031,2.07,2.07,11000000.0
2008-08-22 06:26:00,2.07017,2.07024,2.07001,2.07017,11000000.0
2008-08-22 06:27:00,2.0702,2.07033,2.0702,2.0702,7000000.0
2008-08-22 06:28:00,2.06984,2.06984,2.06963,2.06963,8000000.0
2008-08-22 06:29:00,2.06961,2.06961,2.06946,2.06961,8000000.0
2008-08-22 06:30:00,2.06966,2.06977,2.06955,2.06973,8000000.0
2008-08-22 06:31:00,2.06963,2.06979,2.06942,2.06957,7000000.0
2008-08-22 06:32:00,2.06962,2.06962,2.06936,2.06945,7000000.0
2008-08-22 06:33:00,2.06949,2.06975,2.06949,2.06975,7000000.0
2008-08-22 06:34:00,2.06952,2.06958,2.06938,2.06938,7000000.0
2008-08-22 06:35:00,2.06928,2.06943,2.06928,2.06935,11000000.0
2008-08-22 06:36:00,2.06946,2.06977,2.06942,2.06976,7000000.0
2008-08-22 06:37:00,2.06973,2.06973,2.06939,2.06945,10000000.0
2008-08-22 06:38:00,2.06935,2.06937,2.06922,2.06929,10000000.0
2008-08-22 06:39:00,2.06927,2.06927,2.06884,2.06884,11000000.0
2008-08-22 06:40:00,2.06938,2.0698,2.06938,2.0698,3000000.0
2008-08-22 06:41:00,2.06982,2.06982,2.06962,2.06971,7000000.0
2008-08-22 06:42:00,2.07001,2.0701,2.06995,2.0701,4000000.0
2008-08-22 06:43:00,2.06989,2.07007,2.06989,2.07007,7000000.0
2008-08-22 06:44:00,2.07008,2.07009,2.06992,2.07,8000000.0
2008-08-22 06:45:00,2.06994,2.07,2.06983,2.06994,8000000.0
2008-08-22 06:46:00,2.06998,2.07009,2.0698,2.07009,10000000.0
2008-08-22 06:47:00,2.06989,2.06989,2.06942,2.06942,8000000.0
2008-08-22 06:48:00,2.06927,2.06952,2.06927,2.06945,7000000.0
2008-08-22 06:49:00,2.06954,2.06992,2.06954,2.06992,8000000.0
2008-08-22 06:50:00,2.0698,2.06997,2.0698,2.06983,10000000.0
2008-08-22 06:51:00,2.06986,2.0699,2.06979,2.06983,10000000.0
2008-08-22 06:52:00,2.06995,2.06995,2.06981,2.06987,8000000.0
2008-08-22 06:53:00,2.06972,2.0698,2.06912,2.06912,8000000.0
2008-08-22 06:54:00,2.06935,2.06947,2.06933,2.06947,5000000.0
2008-08-22 06:55:00,2.06946,2.06946,2.0691,2.06933,7000000.0
2008-08-22 06:56:00,2.06947,2.06968,2.06934,2.06934,8000000.0
2008-08-22 06:57:00,2.06954,2.06954,2.06923,2.06934,7000000.0
2008-08-22 06:58:00,2.06935,2.06935,2.06915,2.06926,7000000.0
2008-08-22 06:59:00,2.06932,2.06946,2.06923,2.06936,7000000.0
2008-08-22 07:00:00,2.06932,2.0694,2.0693,2.06939,7000000.0
2008-08-22 07:01:00,2.06922,2.06941,2.06922,2.06937,7000000.0
2008-08-22 07:02:00,2.06944,2.06975,2.06932,2.0696,9000000.0
2008-08-22 07:03:00,2.06944,2.06944,2.06931,2.06942,7000000.0
2008-08-22 07:04:00,2.06941,2.06945,2.06913,2.06913,8000000.0
2008-08-22 07:05:00,2.06934,2.06939,2.06916,2.06918,11000000.0
2008-08-22 07:06:00,2.06875,2.06911,2.06875,2.06901,11000000.0
2008-08-22 07:07:00,2.06892,2.06905,2.06882,2.06905,11000000.0
2008-08-22 07:08:00,2.06912,2.06913,2.06886,2.06889,9000000.0
2008-08-22 07:09:00,2.06886,2.0691,2.06886,2.0691,8000000.0
2008-08-22 07:10:00,2.06896,2.0691,2.0687,2.0687,7000000.0
2008-08-22 07:11:00,2.06857,2.06857,2.06793,2.06793,10000000.0
2008-08-22 07:12:00,2.068,2.06877,2.068,2.06877,7000000.0
2008-08-22 07:13:00,2.069,2.06968,2.069,2.06968,8000000.0
2008-08-22 07:14:00,2.06967,2.06982,2.06957,2.06982,7000000.0
2008-08-22 07:15:00,2.06952,2.06956,2.06935,2.06935,10000000.0
2008-08-22 07:16:00,2.0693,2.0693,2.06889,2.06894,8000000.0
2008-08-22 07:17:00,2.06875,2.069,2.06875,2.069,11000000.0
2008-08-22 07:18:00,2.06899,2.06914,2.06893,2.06893,8000000.0
2008-08-22 07:19:00,2.06811,2.06811,2.06749,2.06788,8000000.0
2008-08-22 07:20:00,2.06804,2.06884,2.06791,2.06884,9000000.0
2008-08-22 07:21:00,2.06857,2.06859,2.0684,2.06857,10000000.0
2008-08-22 07:22:00,2.06872,2.069,2.06871,2.069,11000000.0
2008-08-22 07:23:00,2.06913,2.06929,2.06902,2.06902,7000000.0
2008-08-22 07:24:00,2.06931,2.06938,2.06922,2.06924,9000000.0
2008-08-22 07:25:00,2.06918,2.06928,2.06887,2.06887,8000000.0
2008-08-22 07:26:00,2.06943,2.07004,2.06943,2.07004,7000000.0
2008-08-22 07:27:00,2.07015,2.07018,2.07001,2.07007,7000000.0
2008-08-22 07:28:00,2.06997,2.07009,2.06988,2.06995,7000000.0
2008-08-22 07:29:00,2.06982,2.07023,2.06982,2.0701,8000000.0
2008-08-22 07:30:00,2.06988,2.06996,2.06985,2.06986,8000000.0
2008-08-22 07:31:00,2.06961,2.06961,2.06917,2.06917,7000000.0
2008-08-22 07:32:00,2.06902,2.06923,2.069,2.06912,9000000.0
2008-08-22 07:33:00,2.06902,2.06903,2.06892,2.06893,8000000.0
2008-08-22 07:34:00,2.06862,2.06862,2.06847,2.06847,11000000.0
2008-08-22 07:35:00,2.06856,2.06856,2.06798,2.06798,8000000.0
2008-08-22 07:36:00,2.06782,2.06799,2.06782,2.06799,7000000.0
2008-08-22 07:37:00,2.0681,2.06832,2.06803,2.06803,7000000.0
2008-08-22 07:38:00,2.06838,2.06859,2.06819,2.06859,11000000.0
2008-08-22 07:39:00,2.06852,2.06852,2.0679,2.0679,7000000.0
2008-08-22 07:40:00,2.06833,2.06833,2.06793,2.06793,8000000.0
2008-08-22 07:41:00,2.06775,2.06795,2.06755,2.06795,9000000.0
2008-08-22 07:42:00,2.06824,2.06824,2.06743,2.06743,11000000.0
2008-08-22 07:43:00,2.06754,2.0677,2.06741,2.06743,7000000.0
2008-08-22 07:44:00,2.06762,2.06855,2.06756,2.06855,7000000.0
2008-08-22 07:45:00,2.0687,2.06889,2.0687,2.06887,7000000.0
2008-08-22 07:46:00,2.06886,2.06897,2.06866,2.06866,10000000.0
2008-08-22 07:47:00,2.06822,2.06822,2.06788,2.06795,7000000.0
2008-08-22 07:48:00,2.06797,2.06845,2.06797,2.0682,8000000.0
2008-08-22 07:49:00,2.06819,2.06842,2.06819,2.0684,8000000.0
2008-08-22 07:50:00,2.06834,2.06856,2.06834,2.06851,7000000.0
2008-08-22 07:51:00,2.06881,2.06895,2.06872,2.06895,8000000.0
2008-08-22 07:52:00,2.06916,2.06932,2.06908,2.06932,10000000.0
2008-08-22 07:53:00,2.06926,2.06965,2.06926,2.06959,11000000.0
2008-08-22 07:54:00,2.06949,2.06949,2.06899,2.0691,9000000.0
2008-08-22 07:55:00,2.06947,2.06955,2.06939,2.06944,9000000.0
2008-08-22 07:56:00,2.06966,2.06985,2.06897,2.06926,9000000.0
2008-08-22 07:57:00,2.0693,2.06953,2.0693,2.06944,7000000.0
2008-08-22 07:58:00,2.06965,2.06969,2.06952,2.06954,7000000.0
2008-08-22 07:59:00,2.06942,2.06966,2.06934,2.06945,7000000.0
2008-08-22 08:00:00,2.06944,2.06947,2.06934,2.06937,8000000.0
2008-08-22 08:01:00,2.06964,2.07005,2.0696,2.07005,10000000.0
2008-08-22 08:02:00,2.07025,2.07026,2.07001,2.07001,7000000.0
2008-08-22 08:03:00,2.06973,2.06989,2.06954,2.06965,8000000.0
2008-08-22 08:04:00,2.06932,2.0694,2.06913,2.06913,8000000.0
2008-08-22 08:05:00,2.06946,2.0697,2.06941,2.0697,8000000.0
2008-08-22 08:06:00,2.06977,2.0699,2.06971,2.0698,7000000.0
2008-08-22 08:07:00,2.06994,2.07007,2.06993,2.06994,7000000.0
2008-08-22 08:08:00,2.06996,2.07009,2.06989,2.07009,7000000.0
2008-08-22 08:09:00,2.07001,2.07001,2.06984,2.06996,7000000.0
2008-08-22 08:10:00,2.0703,2.07056,2.07025,2.07054,7000000.0
2008-08-22 08:11:00,2.07049,2.0705,2.07011,2.07042,8000000.0
2008-08-22 08:12:00,2.07034,2.07034,2.07004,2.07006,9000000.0
2008-08-22 08:13:00,2.06993,2.07012,2.06993,2.0701,7000000.0
2008-08-22 08:14:00,2.07001,2.07034,2.06992,2.07034,9000000.0
2008-08-22 08:15:00,2.07048,2.07071,2.07048,2.07071,8000000.0
2008-08-22 08:16:00,2.07081,2.07081,2.07041,2.07065,11000000.0
2008-08-22 08:17:00,2.07044,2.07055,2.07021,2.07055,7000000.0
2008-08-22 08:18:00,2.07137,2.07137,2.0708,2.0708,9000000.0
2008-08-22 08:19:00,2.07089,2.07115,2.07047,2.07115,7000000.0
2008-08-22 08:20:00,2.07054,2.07084,2.07054,2.07074,8000000.0
2008-08-22 08:21:00,2.07046,2.07056,2.06995,2.06995,8000000.0
2008-08-22 08:22:00,2.06967,2.06987,2.06955,2.06955,8000000.0
2008-08-22 08:23:00,2.06956,2.06964,2.06947,2.06947,7000000.0
2008-08-22 08:24:00,2.06945,2.06955,2.06934,2.06955,7000000.0
2008-08-22 08:25:00,2.06965,2.06967,2.06941,2.06941,8000000.0
2008-08-22 08:26:00,2.06916,2.06916,2.06867,2.06867,7000000.0
2008-08-22 08:27:00,2.06885,2.06897,2.06879,2.06894,10000000.0
2008-08-22 08:28:00,2.06908,2.06913,2.06895,2.06904,7000000.0
2008-08-22 08:29:00,2.06915,2.06979,2.06915,2.06979,10000000.0
2008-08-22 08:30:00,2.06992,2.06992,2.06958,2.06958,7000000.0
2008-08-22 08:31:00,2.06946,2.06957,2.06942,2.06946,10000000.0
2008-08-22 08:32:00,2.06934,2.06946,2.06934,2.06945,8000000.0
2008-08-22 08:33:00,2.06974,2.06981,2.06974,2.0698,7000000.0
2008-08-22 08:34:00,2.07016,2.07035,2.07011,2.07035,9000000.0
2008-08-22 08:35:00,2.0705,2.0705,2.07001,2.07011,9000000.0
2008-08-22 08:36:00,2.07026,2.07044,2.07004,2.07023,8000000.0
2008-08-22 08:37:00,2.07016,2.07115,2.07007,2.07115,9000000.0
2008-08-22 08:38:00,2.07082,2.07082,2.07059,2.07078,10000000.0
2008-08-22 08:39:00,2.07074,2.07128,2.07074,2.07128,11000000.0
2008-08-22 08:40:00,2.07118,2.0712,2.07062,2.07062,8000000.0
2008-08-22 08:41:00,2.07079,2.07079,2.07048,2.07048,11000000.0
2008-08-22 08:42:00,2.07055,2.07079,2.07051,2.07058,10000000.0
2008-08-22 08:43:00,2.07044,2.07057,2.0703,2.07057,8000000.0
2008-08-22 08:44:00,2.07065,2.07095,2.07065,2.07088,10000000.0
2008-08-22 08:45:00,2.0708,2.07108,2.0708,2.07094,8000000.0
2008-08-22 08:46:00,2.07059,2.07059,2.06894,2.07051,8000000.0
2008-08-22 08:47:00,2.07015,2.07015,2.07001,2.07013,7000000.0
2008-08-22 08:48:00,2.07009,2.07015,2.06984,2.07015,10000000.0
2008-08-22 08:49:00,2.07013,2.07013,2.06982,2.06989,11000000.0
2008-08-22 08:50:00,2.06995,2.07011,2.06993,2.07011,7000000.0
2008-08-22 08:51:00,2.07031,2.07054,2.07031,2.07054,8000000.0
2008-08-22 08:52:00,2.07011,2.07116,2.07011,2.07116,9000000.0
2008-08-22 08:53:00,2.07176,2.07176,2.07087,2.07141,8000000.0
2008-08-22 08:54:00,2.07121,2.07139,2.07106,2.07112,8000000.0
2008-08-22 08:55:00,2.07112,2.07163,2.07112,2.07152,8000000.0
2008-08-22 08:56:00,2.07147,2.07224,2.07147,2.07224,7000000.0
2008-08-22 08:57:00,2.0722,2.0722,2.0718,2.07198,8000000.0
2008-08-22 08:58:00,2.0717,2.07221,2.07166,2.07221,7000000.0
2008-08-22 08:59:00,2.07262,2.07282,2.07262,2.07279,7000000.0
2008-08-22 09:00:00,2.0715,2.0715,2.07012,2.07013,8000000.0
2008-08-22 09:01:00,2.0708,2.0714,2.07074,2.0714,9000000.0
2008-08-22 09:02:00,2.07211,2.07211,2.07155,2.07186,10000000.0
2008-08-22 09:03:00,2.0717,2.07191,2.0717,2.07182,7000000.0
2008-08-22 09:04:00,2.07208,2.07208,2.07144,2.07144,7000000.0
2008-08-22 09:05:00,2.07153,2.07177,2.07153,2.07167,7000000.0
2008-08-22 09:06:00,2.07181,2.07217,2.07181,2.07208,11000000.0
2008-08-22 09:07:00,2.07216,2.07216,2.07171,2.07194,8000000.0
2008-08-22 09:08:00,2.07188,2.07188,2.07158,2.07178,5000000.0
2008-08-22 09:09:00,2.07161,2.07161,2.07127,2.07132,11000000.0
2008-08-22 09:10:00,2.0712,2.07168,2.0712,2.07168,7000000.0
2008-08-22 09:11:00,2.07173,2.07187,2.07168,2.07187,9000000.0
2008-08-22 09:12:00,2.07154,2.07187,2.07154,2.07187,8000000.0
2008-08-22 09:13:00,2.07182,2.07185,2.07163,2.0718,9000000.0
2008-08-22 09:14:00,2.0718,2.0719,2.07168,2.0719,11000000.0
2008-08-22 09:15:00,2.07192,2.07204,2.07191,2.07191,7000000.0
2008-08-22 09:16:00,2.0721,2.07222,2.072,2.07202,8000000.0
2008-08-22 09:17:00,2.07181,2.07181,2.07143,2.07145,11000000.0
2008-08-22 09:18:00,2.07147,2.07148,2.07134,2.07137,8000000.0
2008-08-22 09:19:00,2.07142,2.07147,2.07132,2.07146,7000000.0
2008-08-22 09:20:00,2.07165,2.07191,2.07165,2.07172,7000000.0
2008-08-22 09:21:00,2.0718,2.07207,2.0718,2.0719,8000000.0
2008-08-22 09:22:00,2.07189,2.07197,2.07179,2.0719,8000000.0
2008-08-22 09:23:00,2.07173,2.07191,2.07173,2.07191,7000000.0
2008-08-22 09:24:00,2.07205,2.07224,2.07205,2.07219,8000000.0
2008-08-22 09:25:00,2.07308,2.0736,2.07308,2.0732,7000000.0
2008-08-22 09:26:00,2.07301,2.07313,2.07298,2.07298,11000000.0
2008-08-22 09:27:00,2.07287,2.07288,2.07275,2.07275,11000000.0
2008-08-22 09:28:00,2.0724,2.07291,2.072,2.0726,9000000.0
2008-08-22 09:29:00,2.0726,2.07312,2.07247,2.07312,8000000.0
2008-08-22 09:30:00,2.07429,2.07444,2.07427,2.07439,7000000.0
2008-08-22 09:31:00,2.07457,2.07464,2.07411,2.07411,7000000.0
2008-08-22 09:32:00,2.07453,2.07487,2.07453,2.07464,7000000.0
2008-08-22 09:33:00,2.07459,2.07483,2.07457,2.07457,8000000.0
2008-08-22 09:34:00,2.07431,2.07431,2.07394,2.07394,7000000.0
2008-08-22 09:35:00,2.07402,2.07463,2.07402,2.07454,10000000.0
2008-08-22 09:36:00,2.07521,2.07644,2.07521,2.07644,8000000.0
2008-08-22 09:37:00,2.07663,2.07665,2.07644,2.07655,11000000.0
2008-08-22 09:38:00,2.07662,2.07793,2.07505,2.07793,11000000.0
2008-08-22 09:39:00,2.07805,2.07805,2.07733,2.07745,7000000.0
2008-08-22 09:40:00,2.07787,2.07787,2.07686,2.07686,9000000.0
2008-08-22 09:41:00,2.07739,2.07746,2.07711,2.07743,8000000.0
2008-08-22 09:42:00,2.0775,2.0776,2.07739,2.0774,10000000.0
2008-08-22 09:43:00,2.07751,2.07775,2.07751,2.07774,11000000.0
2008-08-22 09:44:00,2.0777,2.0777,2.07743,2.07744,8000000.0
2008-08-22 09:45:00,2.07749,2.07761,2.0774,2.07759,7000000.0
2008-08-22 09:46:00,2.07759,2.07794,2.07717,2.07794,11000000.0
2008-08-22 09:47:00,2.07755,2.07777,2.07718,2.07755,9000000.0
2008-08-22 09:48:00,2.07663,2.07807,2.07663,2.07807,7000000.0
2008-08-22 09:49:00,2.0778,2.07839,2.0778,2.07839,11000000.0
2008-08-22 09:50:00,2.07939,2.07939,2.07914,2.07915,8000000.0
2008-08-22 09:51:00,2.07918,2.07967,2.07918,2.07967,8000000.0
2008-08-22 09:52:00,2.07966,2.07966,2.07889,2.07938,8000000.0
2008-08-22 09:53:00,2.07938,2.07993,2.07938,2.07954,10000000.0
2008-08-22 09:54:00,2.0797,2.07996,2.0797,2.07978,10000000.0
2008-08-22 09:55:00,2.07958,2.07958,2.07882,2.07885,8000000.0
2008-08-22 09:56:00,2.07866,2.07878,2.07845,2.07865,10000000.0
2008-08-22 09:57:00,2.07856,2.07896,2.07856,2.07894,8000000.0
2008-08-22 09:58:00,2.07878,2.07915,2.07878,2.07915,8000000.0
2008-08-22 09:59:00,2.0789,2.0789,2.07875,2.07875,10000000.0
2008-08-22 10:00:00,2.0788,2.0788,2.07829,2.07837,10000000.0
2008-08-22 10:01:00,2.0783,2.0783,2.07793,2.07795,10000000.0
2008-08-22 10:02:00,2.07758,2.07761,2.0774,2.07742,10000000.0
2008-08-22 10:03:00,2.07709,2.07709,2.07667,2.07667,7000000.0
2008-08-22 10:04:00,2.07708,2.07768,2.07708,2.07766,7000000.0
2008-08-22 10:05:00,2.07746,2.07769,2.07721,2.07721,11000000.0
2008-08-22 10:06:00,2.07706,2.0773,2.07696,2.0773,7000000.0
2008-08-22 10:07:00,2.07725,2.0773,2.07711,2.07714,7000000.0
2008-08-22 10:08:00,2.0769,2.0769,2.07659,2.07674,7000000.0
2008-08-22 10:09:00,2.07696,2.07733,2.07696,2.07728,7000000.0
2008-08-22 10:10:00,2.07724,2.0773,2.07716,2.07716,7000000.0
2008-08-22 10:11:00,2.07716,2.07716,2.07644,2.07644,7000000.0
2008-08-22 10:12:00,2.07642,2.07642,2.07603,2.07624,8000000.0
2008-08-22 10:13:00,2.07643,2.07647,2.07637,2.07647,8000000.0
2008-08-22 10:14:00,2.07662,2.07694,2.07662,2.07681,7000000.0
2008-08-22 10:15:00,2.07659,2.07681,2.07656,2.07681,10000000.0
2008-08-22 10:16:00,2.07688,2.07694,2.07675,2.07694,7000000.0
2008-08-22 10:17:00,2.07711,2.07716,2.07678,2.07687,11000000.0
2008-08-22 10:18:00,2.07668,2.0768,2.07651,2.07653,8000000.0
2008-08-22 10:19:00,2.07614,2.07638,2.07605,2.07614,9000000.0
2008-08-22 10:20:00,2.07613,2.07613,2.07597,2.076,7000000.0
2008-08-22 10:21:00,2.07637,2.0766,2.07635,2.07658,8000000.0
2008-08-22 10:22:00,2.07648,2.07687,2.07648,2.07687,7000000.0
2008-08-22 10:23:00,2.07691,2.07691,2.07627,2.07627,7000000.0
2008-08-22 10:24:00,2.07635,2.07679,2.07635,2.07679,7000000.0
2008-08-22 10:25:00,2.07669,2.07669,2.07626,2.07626,9000000.0
2008-08-22 10:26:00,2.07617,2.07664,2.07609,2.07609,11000000.0
2008-08-22 10:27:00,2.07601,2.07638,2.07588,2.07638,8000000.0
2008-08-22 10:28:00,2.0759,2.07643,2.0759,2.0763,9000000.0
2008-08-22 10:29:00,2.07673,2.07715,2.07673,2.07683,8000000.0
2008-08-22 10:30:00,2.07693,2.07752,2.07691,2.07752,8000000.0
2008-08-22 10:31:00,2.07775,2.07796,2.07758,2.07787,7000000.0
2008-08-22 10:32:00,2.07795,2.07804,2.07786,2.07804,9000000.0
2008-08-22 10:33:00,2.078,2.07827,2.078,2.07802,7000000.0
2008-08-22 10:34:00,2.07831,2.07852,2.07826,2.07842,7000000.0
2008-08-22 10:35:00,2.07823,2.07823,2.07801,2.07821,7000000.0
2008-08-22 10:36:00,2.07807,2.07814,2.07791,2.07808,8000000.0
2008-08-22 10:37:00,2.07864,2.07974,2.07864,2.07959,8000000.0
2008-08-22 10:38:00,2.07977,2.07989,2.07961,2.07961,10000000.0
2008-08-22 10:39:00,2.07936,2.07959,2.07936,2.07939,8000000.0
2008-08-22 10:40:00,2.07907,2.07909,2.07863,2.07865,7000000.0
2008-08-22 10:41:00,2.07894,2.07913,2.07882,2.07913,9000000.0
2008-08-22 10:42:00,2.0792,2.07983,2.07911,2.07983,7000000.0
2008-08-22 10:43:00,2.08066,2.08066,2.07986,2.07986,10000000.0
2008-08-22 10:44:00,2.07973,2.07977,2.07943,2.07943,7000000.0
2008-08-22 10:45:00,2.07956,2.08019,2.07948,2.08019,8000000.0
2008-08-22 10:46:00,2.08025,2.08027,2.07969,2.07969,8000000.0
2008-08-22 10:47:00,2.07945,2.07945,2.07922,2.07922,7000000.0
2008-08-22 10:48:00,2.07936,2.07936,2.0791,2.07927,8000000.0
2008-08-22 10:49:00,2.07938,2.07991,2.07938,2.07991,9000000.0
2008-08-22 10:50:00,2.07969,2.07988,2.07956,2.07988,8000000.0
2008-08-22 10:51:00,2.0799,2.08047,2.07977,2.08047,9000000.0
2008-08-22 10:52:00,2.08053,2.08053,2.08033,2.08042,8000000.0
2008-08-22 10:53:00,2.08043,2.08068,2.08024,2.08024,9000000.0
2008-08-22 10:54:00,2.08013,2.08043,2.0801,2.08037,10000000.0
2008-08-22 10:55:00,2.07986,2.07996,2.07983,2.07983,7000000.0
2008-08-22 10:56:00,2.07973,2.08054,2.07841,2.07984,7000000.0
2008-08-22 10:57:00,2.07958,2.07965,2.07942,2.07942,8000000.0
2008-08-22 10:58:00,2.07942,2.07942,2.0792,2.07937,7000000.0
2008-08-22 10:59:00,2.07913,2.07964,2.07913,2.07959,11000000.0
2008-08-22 11:00:00,2.07911,2.07911,2.07711,2.07711,7000000.0
2008-08-22 11:01:00,2.07908,2.07908,2.07864,2.07877,8000000.0
2008-08-22 11:02:00,2.07901,2.07901,2.07878,2.07891,7000000.0
2008-08-22 11:03:00,2.07857,2.07866,2.07844,2.07853,11000000.0
2008-08-22 11:04:00,2.07847,2.07852,2.0784,2.07847,11000000.0
2008-08-22 11:05:00,2.0786,2.0786,2.0784,2.07844,7000000.0
2008-08-22 11:06:00,2.07865,2.07898,2.07863,2.07863,8000000.0
2008-08-22 11:07:00,2.07878,2.07892,2.07878,2.07879,7000000.0
2008-08-22 11:08:00,2.07904,2.07904,2.07881,2.0789,9000000.0
2008-08-22 11:09:00,2.07907,2.07907,2.07868,2.07868,8000000.0
2008-08-22 11:10:00,2.0788,2.07901,2.07867,2.07897,8000000.0
2008-08-22 11:11:00,2.07919,2.07919,2.07883,2.07886,10000000.0
2008-08-22 11:12:00,2.07908,2.07951,2.07872,2.07872,7000000.0
2008-08-22 11:13:00,2.07835,2.07835,2.07789,2.07789,11000000.0
2008-08-22 11:14:00,2.07807,2.0787,2.07807,2.0787,11000000.0
2008-08-22 11:15:00,2.07873,2.07876,2.07849,2.07865,7000000.0
2008-08-22 11:16:00,2.07809,2.07809,2.07782,2.0779,7000000.0
2008-08-22 11:17:00,2.07834,2.07889,2.07834,2.07889,7000000.0
2008-08-22 11:18:00,2.07888,2.07975,2.07888,2.07975,10000000.0
2008-08-22 11:19:00,2.07964,2.07966,2.07953,2.07961,11000000.0
2008-08-22 11:20:00,2.0794,2.0794,2.07873,2.07873,8000000.0
2008-08-22 11:21:00,2.07861,2.07861,2.07829,2.07852,7000000.0
2008-08-22 11:22:00,2.07854,2.07854,2.07819,2.07844,8000000.0
2008-08-22 11:23:00,2.07856,2.07869,2.07824,2.07869,8000000.0
2008-08-22 11:24:00,2.07882,2.07882,2.07848,2.0785,7000000.0
2008-08-22 11:25:00,2.07869,2.07907,2.07869,2.07907,8000000.0
2008-08-22 11:26:00,2.0793,2.07937,2.07918,2.0792,11000000.0
2008-08-22 11:27:00,2.07924,2.07924,2.07909,2.07909,8000000.0
2008-08-22 11:28:00,2.07869,2.07869,2.0784,2.07847,7000000.0
2008-08-22 11:29:00,2.07824,2.07824,2.07768,2.07768,8000000.0
2008-08-22 11:30:00,2.07783,2.07796,2.07778,2.07796,7000000.0
2008-08-22 11:31:00,2.07765,2.07771,2.07751,2.07751,11000000.0
2008-08-22 11:32:00,2.07728,2.07747,2.07693,2.07693,11000000.0
2008-08-22 11:33:00,2.07709,2.07726,2.07698,2.07726,7000000.0
2008-08-22 11:34:00,2.07728,2.07753,2.07718,2.07718,7000000.0
2008-08-22 11:35:00,2.07694,2.07712,2.07694,2.07711,10000000.0
2008-08-22 11:36:00,2.0769,2.0769,2.0761,2.0761,8000000.0
2008-08-22 11:37:00,2.07657,2.07696,2.07632,2.07696,8000000.0
2008-08-22 11:38:00,2.07711,2.0773,2.07704,2.0773,9000000.0
2008-08-22 11:39:00,2.07717,2.07726,2.07714,2.07726,9000000.0
2008-08-22 11:40:00,2.07728,2.07728,2.07677,2.07685,11000000.0
2008-08-22 11:41:00,2.07692,2.07692,2.07655,2.07663,11000000.0
2008-08-22 11:42:00,2.07651,2.07666,2.07649,2.07658,11000000.0
2008-08-22 11:43:00,2.07595,2.07608,2.07585,2.07586,7000000.0
2008-08-22 11:44:00,2.07599,2.07599,2.07585,2.07588,7000000.0
2008-08-22 11:45:00,2.07561,2.07591,2.07561,2.07578,11000000.0
2008-08-22 11:46:00,2.07592,2.07605,2.07587,2.07587,7000000.0
2008-08-22 11:47:00,2.07581,2.07596,2.07578,2.07578,9000000.0
2008-08-22 11:48:00,2.07545,2.07545,2.07345,2.07345,10000000.0
2008-08-22 11:49:00,2.07358,2.07452,2.07358,2.07452,7000000.0
2008-08-22 11:50:00,2.07433,2.07433,2.07381,2.07413,7000000.0
2008-08-22 11:51:00,2.07459,2.07543,2.07433,2.07543,8000000.0
2008-08-22 11:52:00,2.07528,2.0756,2.07528,2.0756,10000000.0
2008-08-22 11:53:00,2.0755,2.07598,2.0755,2.07586,10000000.0
2008-08-22 11:54:00,2.07594,2.07594,2.07548,2.07548,9000000.0
2008-08-22 11:55:00,2.07526,2.07526,2.07488,2.07488,8000000.0
2008-08-22 11:56:00,2.07478,2.07482,2.07469,2.07472,11000000.0
2008-08-22 11:57:00,2.07464,2.07464,2.07443,2.07455,8000000.0
2008-08-22 11:58:00,2.07496,2.07523,2.07496,2.07496,9000000.0
2008-08-22 11:59:00,2.0746,2.07474,2.07452,2.07474,7000000.0
2008-08-22 12:00:00,2.07473,2.07473,2.07438,2.07464,7000000.0
2008-08-22 12:01:00,2.07568,2.07614,2.07568,2.07607,10000000.0
2008-08-22 12:02:00,2.07622,2.07746,2.07622,2.07746,10000000.0
2008-08-22 12:03:00,2.07837,2.07861,2.07807,2.07807,7000000.0
2008-08-22 12:04:00,2.07779,2.07865,2.07768,2.07864,9000000.0
2008-08-22 12:05:00,2.07838,2.07885,2.07838,2.07847,11000000.0
2008-08-22 12:06:00,2.07866,2.07908,2.07857,2.07857,7000000.0
2008-08-22 12:07:00,2.07849,2.07858,2.07837,2.07848,7000000.0
2008-08-22 12:08:00,2.07829,2.07829,2.07794,2.07794,9000000.0
2008-08-22 12:09:00,2.07768,2.07851,2.07743,2.07851,8000000.0
2008-08-22 12:10:00,2.0784,2.0784,2.07812,2.07814,8000000.0
2008-08-22 12:11:00,2.07803,2.0785,2.07786,2.0785,7000000.0
2008-08-22 12:12:00,2.07811,2.07815,2.07798,2.07798,7000000.0
2008-08-22 12:13:00,2.07803,2.07872,2.07803,2.07862,10000000.0
2008-08-22 12:14:00,2.07897,2.07929,2.07897,2.07929,8000000.0
2008-08-22 12:15:00,2.07932,2.07948,2.07917,2.07937,8000000.0
2008-08-22 12:16:00,2.0792,2.0792,2.07889,2.07906,8000000.0
2008-08-22 12:17:00,2.07944,2.0795,2.07938,2.0795,8000000.0
2008-08-22 12:18:00,2.07907,2.07907,2.07888,2.07888,11000000.0
2008-08-22 12:19:00,2.0787,2.07904,2.0787,2.07894,9000000.0
2008-08-22 12:20:00,2.07913,2.07918,2.07885,2.07918,10000000.0
2008-08-22 12:21:00,2.07871,2.07896,2.07691,2.07691,7000000.0
2008-08-22 12:22:00,2.07856,2.07873,2.07836,2.07866,8000000.0
2008-08-22 12:23:00,2.0787,2.07887,2.07865,2.07872,7000000.0
2008-08-22 12:24:00,2.07878,2.07893,2.07873,2.07893,7000000.0
2008-08-22 12:25:00,2.07895,2.07895,2.07877,2.0788,9000000.0
2008-08-22 12:26:00,2.07853,2.07861,2.0785,2.07859,8000000.0
2008-08-22 12:27:00,2.0787,2.07878,2.0786,2.0786,10000000.0
2008-08-22 12:28:00,2.07871,2.0788,2.07861,2.07875,9000000.0
2008-08-22 12:29:00,2.07897,2.07906,2.0787,2.07876,9000000.0
2008-08-22 12:30:00,2.07862,2.07862,2.07832,2.07852,7000000.0
2008-08-22 12:31:00,2.07851,2.07851,2.07831,2.07839,11000000.0
2008-08-22 12:32:00,2.07819,2.07858,2.07819,2.07858,7000000.0
2008-08-22 12:33:00,2.07843,2.07843,2.07822,2.07822,7000000.0
2008-08-22 12:34:00,2.07819,2.07835,2.07819,2.07822,7000000.0
2008-08-22 12:35:00,2.07826,2.07831,2.07825,2.07825,8000000.0
2008-08-22 12:36:00,2.07827,2.07854,2.07827,2.07831,8000000.0
2008-08-22 12:37:00,2.07824,2.07862,2.07824,2.07862,9000000.0
2008-08-22 12:38:00,2.07856,2.07884,2.07852,2.07884,8000000.0
2008-08-22 12:39:00,2.07875,2.07875,2.07815,2.07815,9000000.0
2008-08-22 12:40:00,2.07789,2.07789,2.07766,2.07774,7000000.0
2008-08-22 12:41:00,2.07768,2.07768,2.07747,2.07754,8000000.0
2008-08-22 12:42:00,2.0776,2.07837,2.0776,2.07837,9000000.0
2008-08-22 12:43:00,2.07838,2.0785,2.07829,2.07829,9000000.0
2008-08-22 12:44:00,2.07852,2.07852,2.07841,2.07841,8000000.0
2008-08-22 12:45:00,2.07835,2.07835,2.07795,2.07817,10000000.0
2008-08-22 12:46:00,2.07818,2.07838,2.07818,2.07837,9000000.0
2008-08-22 12:47:00,2.0785,2.0785,2.07826,2.07836,10000000.0
2008-08-22 12:48:00,2.07828,2.07828,2.07784,2.07784,11000000.0
2008-08-22 12:49:00,2.07756,2.07784,2.07686,2.07758,7000000.0
2008-08-22 12:50:00,2.07807,2.07827,2.07791,2.07791,7000000.0
2008-08-22 12:51:00,2.07845,2.07868,2.07834,2.07857,8000000.0
2008-08-22 12:52:00,2.07894,2.0793,2.07882,2.0793,11000000.0
2008-08-22 12:53:00,2.07931,2.07931,2.07922,2.07931,8000000.0
2008-08-22 12:54:00,2.0796,2.07964,2.07923,2.0794,7000000.0
2008-08-22 12:55:00,2.07915,2.07987,2.07905,2.07987,8000000.0
2008-08-22 12:56:00,2.07991,2.07992,2.0798,2.07991,7000000.0
2008-08-22 12:57:00,2.07936,2.07936,2.07911,2.07911,7000000.0
2008-08-22 12:58:00,2.07908,2.07923,2.07897,2.07897,8000000.0
2008-08-22 12:59:00,2.07888,2.07906,2.07888,2.07905,7000000.0
2008-08-22 13:00:00,2.07898,2.07908,2.0789,2.079,8000000.0
2008-08-22 13:01:00,2.07905,2.07905,2.07813,2.07827,8000000.0
2008-08-22 13:02:00,2.07831,2.07873,2.07801,2.07873,7000000.0
2008-08-22 13:03:00,2.0791,2.07959,2.0791,2.07947,8000000.0
2008-08-22 13:04:00,2.07936,2.07947,2.07919,2.07922,7000000.0
2008-08-22 13:05:00,2.07892,2.07903,2.07877,2.07877,8000000.0
2008-08-22 13:06:00,2.07856,2.07877,2.07856,2.07873,7000000.0
2008-08-22 13:07:00,2.07865,2.07885,2.07863,2.07873,7000000.0
2008-08-22 13:08:00,2.07828,2.0783,2.07812,2.07827,10000000.0
2008-08-22 13:09:00,2.07848,2.07869,2.07848,2.07863,7000000.0
2008-08-22 13:10:00,2.07866,2.07881,2.07856,2.07869,9000000.0
2008-08-22 13:11:00,2.07834,2.07912,2.07801,2.07912,8000000.0
2008-08-22 13:12:00,2.07911,2.07944,2.07905,2.07944,8000000.0
2008-08-22 13:13:00,2.07931,2.07931,2.07827,2.07827,9000000.0
2008-08-22 13:14:00,2.078,2.07826,2.07791,2.07826,7000000.0
2008-08-22 13:15:00,2.07827,2.07827,2.07798,2.07814,8000000.0
2008-08-22 13:16:00,2.07831,2.07844,2.07822,2.07844,8000000.0
2008-08-22 13:17:00,2.07817,2.07817,2.07782,2.07808,9000000.0
2008-08-22 13:18:00,2.0782,2.07841,2.07814,2.07841,10000000.0
2008-08-22 13:19:00,2.07844,2.07846,2.07827,2.07834,8000000.0
2008-08-22 13:20:00,2.0783,2.0783,2.07811,2.07819,8000000.0
2008-08-22 13:21:00,2.07818,2.07823,2.0781,2.07823,7000000.0
2008-08-22 13:22:00,2.07826,2.07851,2.07823,2.07851,11000000.0
2008-08-22 13:23:00,2.07842,2.07853,2.07839,2.07848,8000000.0
2008-08-22 13:24:00,2.07845,2.07845,2.07828,2.07828,7000000.0
2008-08-22 13:25:00,2.0782,2.07864,2.07808,2.07864,11000000.0
2008-08-22 13:26:00,2.07908,2.07919,2.07896,2.07896,10000000.0
2008-08-22 13:27:00,2.07873,2.07873,2.07858,2.07859,8000000.0
2008-08-22 13:28:00,2.079,2.07904,2.07807,2.07818,21000000.0
2008-08-22 13:29:00,2.07816,2.07841,2.07816,2.07841,17000000.0
2008-08-22 13:30:00,2.07813,2.07813,2.07789,2.07789,7000000.0
2008-08-22 13:31:00,2.07819,2.07823,2.07801,2.07801,9000000.0
2008-08-22 13:32:00,2.07829,2.07854,2.07829,2.07841,14000000.0
2008-08-22 13:33:00,2.07881,2.07919,2.07881,2.07919,14000000.0
2008-08-22 13:34:00,2.07919,2.07941,2.07903,2.07941,31000000.0
2008-08-22 13:35:00,2.0794,2.07952,2.07923,2.07923,17000000.0
2008-08-22 13:36:00,2.07925,2.07935,2.07917,2.07934,24000000.0
2008-08-22 13:37:00,2.07936,2.07936,2.07922,2.07922,10000000.0
2008-08-22 13:38:00,2.07918,2.07938,2.07917,2.07926,18000000.0
2008-08-22 13:39:00,2.07924,2.07924,2.07883,2.07885,15000000.0
2008-08-22 13:40:00,2.07901,2.07912,2.07892,2.07909,29000000.0
2008-08-22 13:41:00,2.07868,2.07916,2.07853,2.07875,13000000.0
2008-08-22 13:42:00,2.0788,2.07928,2.07874,2.07928,8000000.0
2008-08-22 13:43:00,2.0798,2.07994,2.0796,2.07973,10000000.0
2008-08-22 13:44:00,2.07976,2.07976,2.07905,2.0797,26000000.0
2008-08-22 13:45:00,2.0799,2.08,2.0794,2.0794,22000000.0
2008-08-22 13:46:00,2.07929,2.07964,2.07925,2.07925,19000000.0
2008-08-22 13:47:00,2.07972,2.07995,2.07947,2.07972,17000000.0
2008-08-22 13:48:00,2.07935,2.08004,2.07928,2.08004,22000000.0
2008-08-22 13:49:00,2.0796,2.08064,2.0796,2.08064,24000000.0
2008-08-22 13:50:00,2.07982,2.07995,2.07982,2.07984,15000000.0
2008-08-22 13:51:00,2.07968,2.0799,2.07932,2.07932,22000000.0
2008-08-22 13:52:00,2.07899,2.07906,2.07881,2.07906,32000000.0
2008-08-22 13:53:00,2.07945,2.07956,2.07914,2.07914,28000000.0
2008-08-22 13:54:00,2.07882,2.07912,2.07882,2.07891,31000000.0
2008-08-22 13:55:00,2.07888,2.0791,2.0788,2.07899,20000000.0
2008-08-22 13:56:00,2.07832,2.07832,2.07751,2.07767,24000000.0
2008-08-22 13:57:00,2.07803,2.07827,2.07795,2.07795,34000000.0
2008-08-22 13:58:00,2.07784,2.07803,2.07775,2.07775,16000000.0
2008-08-22 13:59:00,2.07798,2.07799,2.07773,2.07773,30000000.0
2008-08-22 14:00:00,2.07742,2.0778,2.07724,2.07743,39000000.0
2008-08-22 14:01:00,2.07766,2.07779,2.07733,2.07778,30000000.0
2008-08-22 14:02:00,2.07773,2.0782,2.0775,2.0782,19000000.0
2008-08-22 14:03:00,2.07814,2.07814,2.07759,2.07759,23000000.0
2008-08-22 14:04:00,2.07748,2.07791,2.07748,2.07761,33000000.0
2008-08-22 14:05:00,2.07732,2.07732,2.07677,2.07677,28000000.0
2008-08-22 14:06:00,2.07674,2.07674,2.07656,2.07674,31000000.0
2008-08-22 14:07:00,2.07664,2.07664,2.0763,2.07656,31000000.0
2008-08-22 14:08:00,2.07645,2.07713,2.07645,2.07713,27000000.0
2008-08-22 14:09:00,2.07721,2.07721,2.07649,2.07649,27000000.0
2008-08-22 14:10:00,2.07663,2.0769,2.07599,2.07599,24000000.0
2008-08-22 14:11:00,2.07572,2.07691,2.07572,2.07691,21000000.0
2008-08-22 14:12:00,2.07688,2.07688,2.07658,2.07668,22000000.0
2008-08-22 14:13:00,2.07662,2.07748,2.07662,2.07733,13000000.0
2008-08-22 14:14:00,2.07731,2.07733,2.07712,2.07717,21000000.0
2008-08-22 14:15:00,2.07722,2.07738,2.07705,2.07705,25000000.0
2008-08-22 14:16:00,2.07707,2.07732,2.07689,2.07712,26000000.0
2008-08-22 14:17:00,2.07716,2.07766,2.07716,2.0774,32000000.0
2008-08-22 14:18:00,2.07763,2.07763,2.07712,2.07718,27000000.0
2008-08-22 14:19:00,2.07743,2.07748,2.07732,2.07734,35000000.0
2008-08-22 14:20:00,2.07709,2.07718,2.07696,2.07696,32000000.0
2008-08-22 14:21:00,2.07717,2.07883,2.07717,2.07883,39000000.0
2008-08-22 14:22:00,2.07911,2.07919,2.07894,2.07894,22000000.0
2008-08-22 14:23:00,2.07855,2.07871,2.0785,2.07857,40000000.0
2008-08-22 14:24:00,2.07857,2.07859,2.07842,2.07859,10000000.0
2008-08-22 14:25:00,2.07838,2.07854,2.07827,2.07837,35000000.0
2008-08-22 14:26:00,2.0784,2.07864,2.0784,2.07864,18000000.0
2008-08-22 14:27:00,2.07881,2.07922,2.07881,2.07911,28000000.0
2008-08-22 14:28:00,2.0789,2.07972,2.0789,2.07923,21000000.0
2008-08-22 14:29:00,2.07917,2.07936,2.0791,2.0791,16000000.0
2008-08-22 14:30:00,2.0791,2.07933,2.07894,2.07933,25000000.0
2008-08-22 14:31:00,2.07919,2.07922,2.0791,2.07911,26000000.0
2008-08-22 14:32:00,2.07878,2.07878,2.07758,2.07758,32000000.0
2008-08-22 14:33:00,2.07763,2.07828,2.07763,2.07814,20000000.0
2008-08-22 14:34:00,2.07816,2.07817,2.07798,2.07802,25000000.0
2008-08-22 14:35:00,2.07823,2.07824,2.07797,2.07797,23000000.0
2008-08-22 14:36:00,2.0775,2.0775,2.07718,2.07723,11000000.0
2008-08-22 14:37:00,2.07719,2.07788,2.07719,2.07788,41000000.0
2008-08-22 14:38:00,2.07785,2.07785,2.07761,2.07761,54000000.0
2008-08-22 14:39:00,2.07734,2.07777,2.07734,2.07772,36000000.0
2008-08-22 14:40:00,2.07757,2.07827,2.07746,2.07827,36000000.0
2008-08-22 14:41:00,2.07775,2.07814,2.07775,2.07814,41000000.0
2008-08-22 14:42:00,2.07829,2.07836,2.07817,2.07817,19000000.0
2008-08-22 14:43:00,2.07801,2.07813,2.07794,2.07794,20000000.0
2008-08-22 14:44:00,2.07796,2.07804,2.07734,2.07737,25000000.0
2008-08-22 14:45:00,2.07729,2.07737,2.07704,2.07704,33000000.0
2008-08-22 14:46:00,2.07745,2.07751,2.07731,2.07751,11000000.0
2008-08-22 14:47:00,2.07733,2.07739,2.07733,2.07737,7000000.0
2008-08-22 14:48:00,2.07755,2.07775,2.07755,2.07763,21000000.0
2008-08-22 14:49:00,2.07754,2.07764,2.07702,2.07702,32000000.0
2008-08-22 14:50:00,2.07719,2.07719,2.07701,2.07713,33000000.0
2008-08-22 14:51:00,2.07671,2.07673,2.07634,2.07673,37000000.0
2008-08-22 14:52:00,2.07681,2.07697,2.07676,2.07676,17000000.0
2008-08-22 14:53:00,2.07677,2.07703,2.07677,2.07681,22000000.0
2008-08-22 14:54:00,2.07675,2.07675,2.07629,2.07655,17000000.0
2008-08-22 14:55:00,2.07667,2.07667,2.0763,2.0763,7000000.0
2008-08-22 14:56:00,2.076,2.0762,2.076,2.07615,21000000.0
2008-08-22 14:57:00,2.07619,2.0764,2.07619,2.07624,12000000.0
2008-08-22 14:58:00,2.07603,2.07608,2.07551,2.07601,31000000.0
2008-08-22 14:59:00,2.07611,2.0772,2.07611,2.0772,20000000.0
2008-08-22 15:00:00,2.07755,2.07764,2.07746,2.0775,32000000.0
2008-08-22 15:01:00,2.07777,2.07777,2.07718,2.07718,14000000.0
2008-08-22 15:02:00,2.07697,2.07717,2.07667,2.07692,26000000.0
2008-08-22 15:03:00,2.07711,2.07741,2.07701,2.07741,30000000.0
2008-08-22 15:04:00,2.07729,2.07734,2.07702,2.07728,29000000.0
2008-08-22 15:05:00,2.07711,2.0775,2.07711,2.0775,28000000.0
2008-08-22 15:06:00,2.07735,2.07786,2.07735,2.07786,16000000.0
2008-08-22 15:07:00,2.0779,2.0779,2.07762,2.07762,26000000.0
2008-08-22 15:08:00,2.07743,2.07746,2.07705,2.07705,25000000.0
2008-08-22 15:09:00,2.07727,2.07795,2.07727,2.07781,34000000.0
2008-08-22 15:10:00,2.07716,2.07735,2.07716,2.07721,36000000.0
2008-08-22 15:11:00,2.07725,2.07787,2.07725,2.07787,27000000.0
2008-08-22 15:12:00,2.07801,2.0786,2.07801,2.07857,26000000.0
2008-08-22 15:13:00,2.07874,2.07884,2.07839,2.07839,41000000.0
2008-08-22 15:14:00,2.07851,2.07851,2.07813,2.07819,30000000.0
2008-08-22 15:15:00,2.07831,2.07851,2.07831,2.07836,21000000.0
2008-08-22 15:16:00,2.07815,2.0783,2.07815,2.0783,9000000.0
2008-08-22 15:17:00,2.07844,2.07844,2.07781,2.07781,26000000.0
2008-08-22 15:18:00,2.07783,2.07813,2.07783,2.07813,10000000.0
2008-08-22 15:19:00,2.07839,2.07854,2.07822,2.07822,16000000.0
2008-08-22 15:20:00,2.0779,2.07841,2.0779,2.07841,20000000.0
2008-08-22 15:21:00,2.07808,2.07808,2.07768,2.07768,12000000.0
2008-08-22 15:22:00,2.0775,2.07755,2.0772,2.0772,22000000.0
2008-08-22 15:23:00,2.07705,2.07711,2.07702,2.07706,36000000.0
2008-08-22 15:24:00,2.07698,2.07702,2.07686,2.07695,20000000.0
2008-08-22 15:25:00,2.07688,2.07689,2.07671,2.07671,14000000.0
2008-08-22 15:26:00,2.07646,2.07691,2.07646,2.07691,40000000.0
2008-08-22 15:27:00,2.0772,2.07724,2.07703,2.07714,32000000.0
2008-08-22 15:28:00,2.0773,2.07747,2.07729,2.07739,55000000.0
2008-08-22 15:29:00,2.07717,2.07722,2.07508,2.07508,47000000.0
2008-08-22 15:30:00,2.07484,2.07685,2.07416,2.07684,71000000.0
2008-08-22 15:31:00,2.07721,2.07721,2.07694,2.07697,58000000.0
2008-08-22 15:32:00,2.07679,2.07689,2.07679,2.07681,25000000.0
2008-08-22 15:33:00,2.07661,2.07695,2.07661,2.07695,32000000.0
2008-08-22 15:34:00,2.07736,2.07745,2.07718,2.07718,22000000.0
2008-08-22 15:35:00,2.07772,2.07797,2.07761,2.07795,30000000.0
2008-08-22 15:36:00,2.07798,2.07798,2.07782,2.07783,23000000.0
2008-08-22 15:37:00,2.07774,2.07781,2.07771,2.07771,24000000.0
2008-08-22 15:38:00,2.07759,2.07759,2.0773,2.07748,61000000.0
2008-08-22 15:39:00,2.07763,2.07772,2.07734,2.0777,40000000.0
2008-08-22 15:40:00,2.07787,2.07787,2.07755,2.07755,37000000.0
2008-08-22 15:41:00,2.07787,2.07819,2.07787,2.07806,43000000.0
2008-08-22 15:42:00,2.07803,2.07828,2.07799,2.07816,41000000.0
2008-08-22 15:43:00,2.07812,2.07812,2.07747,2.07747,30000000.0
2008-08-22 15:44:00,2.07765,2.07772,2.07762,2.07769,29000000.0
2008-08-22 15:45:00,2.07773,2.07773,2.07741,2.07741,36000000.0
2008-08-22 15:46:00,2.07739,2.0777,2.07739,2.0777,24000000.0
2008-08-22 15:47:00,2.07742,2.0776,2.07742,2.0776,31000000.0
2008-08-22 15:48:00,2.07734,2.07771,2.07734,2.0776,33000000.0
2008-08-22 15:49:00,2.07744,2.07764,2.07735,2.07764,25000000.0
2008-08-22 15:50:00,2.07747,2.07755,2.07733,2.07733,11000000.0
2008-08-22 15:51:00,2.07732,2.07734,2.07717,2.07732,37000000.0
2008-08-22 15:52:00,2.07727,2.07727,2.077,2.077,23000000.0
2008-08-22 15:53:00,2.07693,2.07726,2.07693,2.07726,15000000.0
2008-08-22 15:54:00,2.07777,2.078,2.07776,2.078,26000000.0
2008-08-22 15:55:00,2.07797,2.07797,2.07768,2.07778,33000000.0
2008-08-22 15:56:00,2.07753,2.07789,2.07753,2.07789,36000000.0
2008-08-22 15:57:00,2.07776,2.07801,2.07776,2.07801,34000000.0
2008-08-22 15:58:00,2.07808,2.07814,2.07789,2.07789,24000000.0
2008-08-22 15:59:00,2.07797,2.07797,2.07759,2.07759,23000000.0
2008-08-22 16:00:00,2.07744,2.07763,2.07723,2.07749,51000000.0
2008-08-22 16:01:00,2.07782,2.07863,2.07782,2.07804,31000000.0
2008-08-22 16:02:00,2.07815,2.07862,2.07815,2.07856,29000000.0
2008-08-22 16:03:00,2.07872,2.07928,2.07872,2.07927,51000000.0
2008-08-22 16:04:00,2.079,2.07937,2.079,2.07924,38000000.0
2008-08-22 16:05:00,2.0795,2.07951,2.07919,2.07922,37000000.0
2008-08-22 16:06:00,2.0787,2.0793,2.0787,2.0793,33000000.0
2008-08-22 16:07:00,2.07936,2.07943,2.07889,2.07896,37000000.0
2008-08-22 16:08:00,2.07898,2.07915,2.07897,2.079,37000000.0
2008-08-22 16:09:00,2.07854,2.07934,2.07854,2.07934,44000000.0
2008-08-22 16:10:00,2.07981,2.07981,2.07937,2.07937,41000000.0
2008-08-22 16:11:00,2.07918,2.07959,2.07916,2.07951,27000000.0
2008-08-22 16:12:00,2.0793,2.07953,2.0793,2.07953,22000000.0
2008-08-22 16:13:00,2.07959,2.08,2.07953,2.08,38000000.0
2008-08-22 16:14:00,2.07962,2.0797,2.0795,2.07957,41000000.0
2008-08-22 16:15:00,2.07914,2.07914,2.07876,2.07881,42000000.0
2008-08-22 16:16:00,2.0789,2.07902,2.07871,2.07875,45000000.0
2008-08-22 16:17:00,2.07887,2.07887,2.07831,2.07831,22000000.0
2008-08-22 16:18:00,2.07854,2.07875,2.07842,2.07868,49000000.0
2008-08-22 16:19:00,2.07871,2.07871,2.07845,2.07866,27000000.0
2008-08-22 16:20:00,2.07859,2.07859,2.07842,2.07853,52000000.0
2008-08-22 16:21:00,2.07859,2.07862,2.07843,2.07862,37000000.0
2008-08-22 16:22:00,2.07846,2.07852,2.07832,2.07846,50000000.0
2008-08-22 16:23:00,2.07827,2.07827,2.07788,2.07788,48000000.0
2008-08-22 16:24:00,2.07804,2.07858,2.07804,2.07815,44000000.0
2008-08-22 16:25:00,2.07809,2.07885,2.07809,2.07885,28000000.0
2008-08-22 16:26:00,2.07858,2.0787,2.07842,2.07842,41000000.0
2008-08-22 16:27:00,2.07909,2.07909,2.07872,2.07891,46000000.0
2008-08-22 16:28:00,2.07897,2.07928,2.07889,2.07917,34000000.0
2008-08-22 16:29:00,2.07969,2.07978,2.07957,2.07975,24000000.0
2008-08-22 16:30:00,2.07973,2.07973,2.07898,2.07904,43000000.0
2008-08-22 16:31:00,2.07907,2.07926,2.07905,2.07926,36000000.0
2008-08-22 16:32:00,2.07892,2.07902,2.07886,2.07888,34000000.0
2008-08-22 16:33:00,2.07858,2.07866,2.07838,2.07857,41000000.0
2008-08-22 16:34:00,2.07859,2.07885,2.07847,2.07879,29000000.0
2008-08-22 16:35:00,2.07889,2.07889,2.07869,2.07876,53000000.0
2008-08-22 16:36:00,2.07865,2.07865,2.07841,2.07846,43000000.0
2008-08-22 16:37:00,2.07834,2.07834,2.07796,2.07796,56000000.0
2008-08-22 16:38:00,2.0776,2.0776,2.0774,2.07744,34000000.0
2008-08-22 16:39:00,2.07753,2.07753,2.07736,2.07744,43000000.0
2008-08-22 16:40:00,2.07756,2.07876,2.07756,2.07876,63000000.0
2008-08-22 16:41:00,2.07909,2.07939,2.07879,2.07879,44000000.0
2008-08-22 16:42:00,2.07909,2.07916,2.07879,2.07916,57000000.0
2008-08-22 16:43:00,2.07899,2.07981,2.07899,2.07966,20000000.0
2008-08-22 16:44:00,2.08011,2.08034,2.07997,2.08031,34000000.0
2008-08-22 16:45:00,2.0799,2.0799,2.07904,2.07904,41000000.0
2008-08-22 16:46:00,2.0789,2.07911,2.07889,2.07905,59000000.0
2008-08-22 16:47:00,2.07868,2.07921,2.0783,2.07921,55000000.0
2008-08-22 16:48:00,2.07906,2.07906,2.07817,2.07899,46000000.0
2008-08-22 16:49:00,2.07886,2.07955,2.07886,2.07955,35000000.0
2008-08-22 16:50:00,2.07998,2.07998,2.0795,2.0795,45000000.0
2008-08-22 16:51:00,2.07934,2.07934,2.07879,2.07879,30000000.0
2008-08-22 16:52:00,2.07919,2.07963,2.0791,2.0791,30000000.0
2008-08-22 16:53:00,2.07891,2.07914,2.07885,2.07914,19000000.0
2008-08-22 16:54:00,2.07926,2.07995,2.07926,2.07995,18000000.0
2008-08-22 16:55:00,2.08004,2.08004,2.0796,2.07961,40000000.0
2008-08-22 16:56:00,2.07973,2.08041,2.07973,2.08027,37000000.0
2008-08-22 16:57:00,2.08036,2.08036,2.07983,2.08035,17000000.0
2008-08-22 16:58:00,2.07984,2.07984,2.07895,2.07895,45000000.0
2008-08-22 16:59:00,2.079,2.0794,2.07892,2.07897,39000000.0
2008-08-22 17:00:00,2.0789,2.07988,2.0789,2.07988,47000000.0
2008-08-22 17:01:00,2.07982,2.07982,2.07946,2.07962,26000000.0
2008-08-22 17:02:00,2.07932,2.07976,2.07926,2.07972,33000000.0
2008-08-22 17:03:00,2.0796,2.07964,2.07898,2.07964,33000000.0
2008-08-22 17:04:00,2.07947,2.07947,2.07897,2.07911,37000000.0
2008-08-22 17:05:00,2.07997,2.08083,2.07997,2.08083,35000000.0
2008-08-22 17:06:00,2.08077,2.08113,2.08044,2.08113,46000000.0
2008-08-22 17:07:00,2.08152,2.08196,2.08152,2.08193,33000000.0
2008-08-22 17:08:00,2.08212,2.08293,2.08212,2.08275,45000000.0
2008-08-22 17:09:00,2.08244,2.08269,2.08225,2.08269,47000000.0
2008-08-22 17:10:00,2.08305,2.08311,2.08282,2.08311,36000000.0
2008-08-22 17:11:00,2.0828,2.0828,2.08239,2.0824,44000000.0
2008-08-22 17:12:00,2.08215,2.08215,2.08183,2.08183,23000000.0
2008-08-22 17:13:00,2.08233,2.08264,2.08228,2.08228,35000000.0
2008-08-22 17:14:00,2.08182,2.08182,2.08125,2.08125,27000000.0
2008-08-22 17:15:00,2.08094,2.08094,2.0804,2.0804,26000000.0
2008-08-22 17:16:00,2.08059,2.08082,2.08059,2.08071,27000000.0
2008-08-22 17:17:00,2.08066,2.08066,2.08038,2.08041,38000000.0
2008-08-22 17:18:00,2.08022,2.08069,2.08022,2.0806,29000000.0
2008-08-22 17:19:00,2.08074,2.08093,2.08074,2.08093,19000000.0
2008-08-22 17:20:00,2.08072,2.08072,2.08041,2.08052,29000000.0
2008-08-22 17:21:00,2.08038,2.08038,2.08006,2.08006,26000000.0
2008-08-22 17:22:00,2.08021,2.08021,2.07964,2.07999,30000000.0
2008-08-22 17:23:00,2.08016,2.08058,2.0801,2.0804,32000000.0
2008-08-22 17:24:00,2.08034,2.08044,2.07995,2.08026,23000000.0
2008-08-22 17:25:00,2.08026,2.08026,2.0797,2.07999,20000000.0
2008-08-22 17:26:00,2.08006,2.08006,2.07987,2.07999,18000000.0
2008-08-22 17:27:00,2.08011,2.08011,2.07987,2.08008,44000000.0
2008-08-22 17:28:00,2.08001,2.08022,2.07987,2.08022,39000000.0
2008-08-22 17:29:00,2.08038,2.08048,2.07992,2.07993,36000000.0
2008-08-22 17:30:00,2.07983,2.07987,2.07968,2.07974,61000000.0
2008-08-22 17:31:00,2.07982,2.0799,2.07961,2.0799,62000000.0
2008-08-22 17:32:00,2.07999,2.08037,2.07999,2.08017,54000000.0
2008-08-22 17:33:00,2.08021,2.08024,2.08006,2.08024,64000000.0
2008-08-22 17:34:00,2.08001,2.08002,2.0797,2.07976,60000000.0
2008-08-22 17:35:00,2.07978,2.07992,2.07972,2.0798,43000000.0
2008-08-22 17:36:00,2.0798,2.07986,2.0795,2.0795,58000000.0
2008-08-22 17:37:00,2.07984,2.08021,2.07983,2.08021,47000000.0
2008-08-22 17:38:00,2.0797,2.07978,2.07941,2.07968,44000000.0
2008-08-22 17:39:00,2.07963,2.07983,2.07963,2.07983,41000000.0
2008-08-22 17:40:00,2.08035,2.08048,2.08019,2.08048,59000000.0
2008-08-22 17:41:00,2.0808,2.08153,2.0808,2.08153,50000000.0
2008-08-22 17:42:00,2.08194,2.0821,2.08188,2.0821,37000000.0
2008-08-22 17:43:00,2.08219,2.08219,2.08143,2.08143,33000000.0
2008-08-22 17:44:00,2.08064,2.08076,2.08043,2.08076,46000000.0
2008-08-22 17:45:00,2.08065,2.08073,2.08064,2.08064,49000000.0
2008-08-22 17:46:00,2.0806,2.08103,2.08047,2.08047,56000000.0
2008-08-22 17:47:00,2.08026,2.08081,2.08026,2.08081,65000000.0
2008-08-22 17:48:00,2.08086,2.08093,2.0808,2.08092,61000000.0
2008-08-22 17:49:00,2.08098,2.08129,2.08097,2.08102,72000000.0
2008-08-22 17:50:00,2.08111,2.08121,2.08094,2.08121,53000000.0
2008-08-22 17:51:00,2.08105,2.08132,2.08103,2.08131,54000000.0
2008-08-22 17:52:00,2.08123,2.08123,2.08109,2.08118,51000000.0
2008-08-22 17:53:00,2.08114,2.08118,2.08095,2.08106,42000000.0
2008-08-22 17:54:00,2.0812,2.08128,2.08113,2.08113,32000000.0
2008-08-22 17:55:00,2.08124,2.08151,2.08124,2.08151,32000000.0
2008-08-22 17:56:00,2.0814,2.08175,2.0814,2.08175,47000000.0
2008-08-22 17:57:00,2.08183,2.08197,2.08178,2.08185,34000000.0
2008-08-22 17:58:00,2.08181,2.08181,2.08175,2.08175,44000000.0
2008-08-22 17:59:00,2.08178,2.08185,2.08154,2.08185,39000000.0
2008-08-22 18:00:00,2.08204,2.08215,2.0819,2.08215,32000000.0
2008-08-22 18:01:00,2.08208,2.08235,2.08208,2.08235,52000000.0
2008-08-22 18:02:00,2.08219,2.08219,2.08097,2.08097,30000000.0
2008-08-22 18:03:00,2.08064,2.0808,2.08064,2.08067,38000000.0
2008-08-22 18:04:00,2.08091,2.0811,2.08091,2.0811,38000000.0
2008-08-22 18:05:00,2.08152,2.08216,2.08152,2.08216,36000000.0
2008-08-22 18:06:00,2.08242,2.08257,2.08185,2.08203,32000000.0
2008-08-22 18:07:00,2.08199,2.08208,2.08191,2.08191,38000000.0
2008-08-22 18:08:00,2.08188,2.08192,2.08179,2.08182,56000000.0
2008-08-22 18:09:00,2.08165,2.08167,2.08152,2.08154,34000000.0
2008-08-22 18:10:00,2.08136,2.08136,2.08106,2.08106,26000000.0
2008-08-22 18:11:00,2.08151,2.08178,2.08151,2.08178,34000000.0
2008-08-22 18:12:00,2.08067,2.08203,2.08067,2.08203,24000000.0
2008-08-22 18:13:00,2.08254,2.08254,2.08212,2.08212,30000000.0
2008-08-22 18:14:00,2.08204,2.0821,2.08202,2.0821,22000000.0
2008-08-22 18:15:00,2.08207,2.08207,2.08195,2.082,21000000.0
2008-08-22 18:16:00,2.08164,2.08174,2.08146,2.0815,66000000.0
2008-08-22 18:17:00,2.08152,2.08152,2.0811,2.08126,60000000.0
2008-08-22 18:18:00,2.08128,2.08162,2.08128,2.08156,33000000.0
2008-08-22 18:19:00,2.08175,2.0819,2.08173,2.08179,46000000.0
2008-08-22 18:20:00,2.08162,2.08174,2.08157,2.08171,61000000.0
2008-08-22 18:21:00,2.08174,2.08198,2.08171,2.08198,37000000.0
2008-08-22 18:22:00,2.08201,2.08206,2.08182,2.08206,49000000.0
2008-08-22 18:23:00,2.0821,2.08216,2.08195,2.08216,34000000.0
2008-08-22 18:24:00,2.08226,2.08233,2.08209,2.08228,47000000.0
2008-08-22 18:25:00,2.08213,2.08231,2.0821,2.08231,31000000.0
2008-08-22 18:26:00,2.0824,2.08271,2.0824,2.08251,43000000.0
2008-08-22 18:27:00,2.08269,2.08269,2.08247,2.08247,35000000.0
2008-08-22 18:28:00,2.08243,2.08245,2.08239,2.08245,18000000.0
2008-08-22 18:29:00,2.08234,2.08241,2.08227,2.08228,24000000.0
2008-08-22 18:30:00,2.08241,2.08271,2.08241,2.08271,32000000.0
2008-08-22 18:31:00,2.08276,2.08278,2.08259,2.08278,46000000.0
2008-08-22 18:32:00,2.08265,2.08293,2.08263,2.08286,55000000.0
2008-08-22 18:33:00,2.08283,2.08284,2.08254,2.08284,29000000.0
2008-08-22 18:34:00,2.08273,2.08285,2.08249,2.08249,32000000.0
2008-08-22 18:35:00,2.08234,2.08234,2.08193,2.08203,47000000.0
2008-08-22 18:36:00,2.0818,2.08233,2.08178,2.08233,65000000.0
2008-08-22 18:37:00,2.08224,2.08229,2.08199,2.08229,63000000.0
2008-08-22 18:38:00,2.08237,2.08258,2.08228,2.08258,61000000.0
2008-08-22 18:39:00,2.08212,2.08246,2.0821,2.0821,37000000.0
2008-08-22 18:40:00,2.08214,2.08214,2.08183,2.08198,52000000.0
2008-08-22 18:41:00,2.08189,2.08189,2.08154,2.08167,68000000.0
2008-08-22 18:42:00,2.08186,2.08191,2.08166,2.08191,40000000.0
2008-08-22 18:43:00,2.08233,2.08233,2.08185,2.08185,39000000.0
2008-08-22 18:44:00,2.08171,2.08171,2.08161,2.08161,33000000.0
2008-08-22 18:45:00,2.08146,2.08146,2.08129,2.08142,57000000.0
2008-08-22 18:46:00,2.08141,2.08154,2.08127,2.08136,61000000.0
2008-08-22 18:47:00,2.08129,2.08143,2.08129,2.08138,41000000.0
2008-08-22 18:48:00,2.0814,2.08162,2.08139,2.08144,26000000.0
2008-08-22 18:49:00,2.08171,2.08171,2.08141,2.08155,31000000.0
2008-08-22 18:50:00,2.0816,2.08198,2.0816,2.08184,37000000.0
2008-08-22 18:51:00,2.08177,2.08196,2.08153,2.08153,17000000.0
2008-08-22 18:52:00,2.08146,2.08147,2.08133,2.08141,33000000.0
2008-08-22 18:53:00,2.08155,2.08169,2.08141,2.08169,31000000.0
2008-08-22 18:54:00,2.08176,2.0818,2.0817,2.08171,11000000.0
2008-08-22 18:55:00,2.08149,2.0816,2.08132,2.08146,22000000.0
2008-08-22 18:56:00,2.08158,2.08158,2.08138,2.08138,16000000.0
2008-08-22 18:57:00,2.0813,2.08161,2.0813,2.08161,15000000.0
2008-08-22 18:58:00,2.08165,2.08208,2.08165,2.08208,19000000.0
2008-08-22 18:59:00,2.08211,2.08218,2.08201,2.08212,26000000.0
2008-08-22 19:00:00,2.08214,2.08214,2.08185,2.08185,12000000.0
2008-08-22 19:01:00,2.08171,2.08171,2.08131,2.08142,18000000.0
2008-08-22 19:02:00,2.08148,2.08152,2.08138,2.08148,23000000.0
2008-08-22 19:03:00,2.08138,2.08138,2.08111,2.08111,21000000.0
2008-08-22 19:04:00,2.08094,2.08181,2.08094,2.08181,55000000.0
2008-08-22 19:05:00,2.08155,2.08155,2.0812,2.0812,42000000.0
2008-08-22 19:06:00,2.08146,2.08148,2.0809,2.0809,63000000.0
2008-08-22 19:07:00,2.08124,2.08182,2.08124,2.08165,39000000.0
2008-08-22 19:08:00,2.08154,2.08154,2.08125,2.08125,32000000.0
2008-08-22 19:09:00,2.08106,2.08169,2.08106,2.08162,56000000.0
2008-08-22 19:10:00,2.08159,2.08172,2.08143,2.08172,27000000.0
2008-08-22 19:11:00,2.08151,2.08176,2.08144,2.08176,36000000.0
2008-08-22 19:12:00,2.08185,2.08196,2.08179,2.0818,25000000.0
2008-08-22 19:13:00,2.08203,2.08214,2.08183,2.08187,23000000.0
2008-08-22 19:14:00,2.08183,2.0822,2.08183,2.08203,37000000.0
2008-08-22 19:15:00,2.08184,2.08184,2.08147,2.08152,17000000.0
2008-08-22 19:16:00,2.08166,2.08169,2.08154,2.08154,23000000.0
2008-08-22 19:17:00,2.08156,2.08188,2.08156,2.0817,17000000.0
2008-08-22 19:18:00,2.0818,2.08204,2.08179,2.08204,30000000.0
2008-08-22 19:19:00,2.08198,2.08213,2.08198,2.08203,36000000.0
2008-08-22 19:20:00,2.082,2.08201,2.08195,2.08197,23000000.0
2008-08-22 19:21:00,2.08193,2.08193,2.08182,2.08182,21000000.0
2008-08-22 19:22:00,2.08182,2.08186,2.08164,2.08177,25000000.0
2008-08-22 19:23:00,2.08173,2.08178,2.08173,2.08173,12000000.0
2008-08-22 19:24:00,2.0817,2.08191,2.08165,2.08171,39000000.0
2008-08-22 19:25:00,2.08166,2.08174,2.08155,2.08171,49000000.0
2008-08-22 19:26:00,2.08172,2.08205,2.08172,2.08203,48000000.0
2008-08-22 19:27:00,2.08204,2.08209,2.08168,2.08168,51000000.0
2008-08-22 19:28:00,2.08208,2.08208,2.08197,2.082,40000000.0
2008-08-22 19:29:00,2.08205,2.08217,2.08188,2.08213,28000000.0
2008-08-22 19:30:00,2.08216,2.08216,2.08172,2.08183,32000000.0
2008-08-22 19:31:00,2.08173,2.08191,2.08163,2.08163,28000000.0
2008-08-22 19:32:00,2.08133,2.08141,2.08109,2.08109,31000000.0
2008-08-22 19:33:00,2.08139,2.0816,2.0813,2.0816,14000000.0
2008-08-22 19:34:00,2.08196,2.08196,2.08157,2.08167,49000000.0
2008-08-22 19:35:00,2.08172,2.08178,2.08158,2.08176,28000000.0
2008-08-22 19:36:00,2.08148,2.08192,2.0813,2.08187,16000000.0
2008-08-22 19:37:00,2.08177,2.0823,2.08177,2.0823,26000000.0
2008-08-22 19:38:00,2.08235,2.08235,2.08172,2.08172,18000000.0
2008-08-22 19:39:00,2.08204,2.08206,2.08193,2.08201,13000000.0
2008-08-22 19:40:00,2.08178,2.08194,2.08154,2.08187,16000000.0
2008-08-22 19:41:00,2.08187,2.08192,2.0818,2.0818,17000000.0
2008-08-22 19:42:00,2.08202,2.08217,2.08188,2.08215,19000000.0
2008-08-22 19:43:00,2.08211,2.08211,2.08186,2.08186,21000000.0
2008-08-22 19:44:00,2.08202,2.08202,2.08178,2.08181,21000000.0
2008-08-22 19:45:00,2.08178,2.08191,2.08161,2.08165,33000000.0
2008-08-22 19:46:00,2.08155,2.08192,2.08145,2.08192,18000000.0
2008-08-22 19:47:00,2.08149,2.08206,2.08117,2.08141,22000000.0
2008-08-22 19:48:00,2.08204,2.08213,2.082,2.08207,18000000.0
2008-08-22 19:49:00,2.08216,2.08239,2.08216,2.08239,27000000.0
2008-08-22 19:50:00,2.08241,2.08241,2.08218,2.08239,23000000.0
2008-08-22 19:51:00,2.08246,2.08269,2.08246,2.08256,25000000.0
2008-08-22 19:52:00,2.08255,2.08271,2.08255,2.08267,15000000.0
2008-08-22 19:53:00,2.08237,2.08253,2.08205,2.08224,21000000.0
2008-08-22 19:54:00,2.08232,2.08232,2.08204,2.08204,9000000.0
2008-08-22 19:55:00,2.082,2.082,2.08172,2.08198,30000000.0
2008-08-22 19:56:00,2.08206,2.08206,2.08178,2.08178,20000000.0
2008-08-22 19:57:00,2.08158,2.08161,2.0814,2.0814,12000000.0
2008-08-22 19:58:00,2.08118,2.08124,2.08115,2.08124,13000000.0
2008-08-22 19:59:00,2.08121,2.08129,2.08113,2.08113,31000000.0
2008-08-22 20:00:00,2.08114,2.08127,2.08113,2.08127,23000000.0
2008-08-22 20:01:00,2.08142,2.08164,2.08142,2.08159,13000000.0
2008-08-22 20:02:00,2.08156,2.08163,2.08044,2.08163,20000000.0
2008-08-22 20:03:00,2.08175,2.08188,2.0817,2.08188,18000000.0
2008-08-22 20:04:00,2.08181,2.08226,2.0818,2.08218,27000000.0
2008-08-22 20:05:00,2.08213,2.08233,2.08186,2.08233,23000000.0
2008-08-22 20:06:00,2.08264,2.08264,2.08209,2.08216,13000000.0
2008-08-22 20:07:00,2.08193,2.08193,2.08105,2.08156,29000000.0
2008-08-22 20:08:00,2.08164,2.08215,2.08164,2.08215,15000000.0
2008-08-22 20:09:00,2.08254,2.08275,2.08254,2.08268,17000000.0
2008-08-22 20:10:00,2.08292,2.0832,2.08292,2.08307,20000000.0
2008-08-22 20:11:00,2.08308,2.08316,2.08292,2.08302,10000000.0
2008-08-22 20:12:00,2.08316,2.08328,2.08314,2.08327,15000000.0
2008-08-22 20:13:00,2.08327,2.08356,2.08324,2.08324,17000000.0
2008-08-22 20:14:00,2.08356,2.0837,2.08309,2.0837,15000000.0
2008-08-22 20:15:00,2.08388,2.08423,2.08381,2.08423,10000000.0
2008-08-22 20:16:00,2.08374,2.08383,2.08341,2.08383,22000000.0
2008-08-22 20:17:00,2.08408,2.08408,2.08371,2.08375,17000000.0
2008-08-22 20:18:00,2.0838,2.0838,2.08337,2.08337,24000000.0
2008-08-22 20:19:00,2.08336,2.08399,2.08336,2.08396,9000000.0
2008-08-22 20:20:00,2.08443,2.08464,2.08433,2.08456,14000000.0
2008-08-22 20:21:00,2.08457,2.08457,2.08385,2.08389,7000000.0
2008-08-22 20:22:00,2.08393,2.08414,2.08366,2.08389,12000000.0
2008-08-22 20:23:00,2.08389,2.08401,2.08389,2.08398,8000000.0
2008-08-22 20:24:00,2.08357,2.08357,2.08284,2.08284,15000000.0
2008-08-22 20:25:00,2.08283,2.08283,2.08235,2.08264,16000000.0
2008-08-22 20:26:00,2.0829,2.08314,2.08283,2.08286,22000000.0
2008-08-22 20:27:00,2.08278,2.08322,2.08278,2.08313,11000000.0
2008-08-22 20:28:00,2.08257,2.08257,2.08214,2.08214,7000000.0
2008-08-22 20:29:00,2.08223,2.08256,2.08204,2.08204,20000000.0
2008-08-22 20:30:00,2.08198,2.08208,2.08183,2.08202,27000000.0
2008-08-22 20:31:00,2.08171,2.08171,2.08144,2.08144,17000000.0
2008-08-22 20:32:00,2.0811,2.08217,2.0811,2.08217,20000000.0
2008-08-22 20:33:00,2.08241,2.08241,2.08221,2.0823,14000000.0
2008-08-22 20:34:00,2.08231,2.08236,2.08226,2.08226,28000000.0
2008-08-22 20:35:00,2.08253,2.08254,2.0824,2.08253,23000000.0
2008-08-22 20:36:00,2.08259,2.08283,2.08259,2.08275,11000000.0
2008-08-22 20:37:00,2.08289,2.08297,2.08282,2.08286,7000000.0
2008-08-22 20:38:00,2.08309,2.08381,2.08282,2.08381,10000000.0
2008-08-22 20:39:00,2.08357,2.08439,2.08357,2.08439,9000000.0
2008-08-22 20:40:00,2.08484,2.08513,2.08484,2.08513,7000000.0
2008-08-22 20:41:00,2.08486,2.08504,2.08484,2.08504,8000000.0
2008-08-22 20:42:00,2.08477,2.08501,2.08461,2.08461,15000000.0
2008-08-22 20:43:00,2.08445,2.08445,2.08371,2.08403,12000000.0
2008-08-22 20:44:00,2.08358,2.08358,2.08283,2.08283,7000000.0
2008-08-22 20:45:00,2.08302,2.08327,2.08293,2.08327,12000000.0
2008-08-22 20:46:00,2.08329,2.08336,2.08312,2.08312,9000000.0
2008-08-22 20:47:00,2.08313,2.08332,2.08313,2.08323,11000000.0
2008-08-22 20:48:00,2.08336,2.0838,2.08336,2.08379,11000000.0
2008-08-22 20:49:00,2.08405,2.08416,2.08402,2.08415,18000000.0
2008-08-22 20:50:00,2.08424,2.08438,2.08422,2.08428,8000000.0
2008-08-22 20:51:00,2.08413,2.08413,2.0838,2.08403,18000000.0
2008-08-22 20:52:00,2.08379,2.084,2.08363,2.084,15000000.0
2008-08-22 20:53:00,2.08409,2.08421,2.08395,2.08421,8000000.0
2008-08-22 20:54:00,2.08386,2.08389,2.08379,2.08382,10000000.0
2008-08-22 20:55:00,2.08407,2.08427,2.08407,2.08416,8000000.0
2008-08-22 20:56:00,2.08428,2.08455,2.08428,2.08433,8000000.0
2008-08-22 20:57:00,2.08437,2.08444,2.08427,2.08427,18000000.0
2008-08-22 20:58:00,2.08269,2.08269,2.08253,2.08263,14000000.0
2008-08-22 20:59:00,2.08255,2.08255,2.08203,2.08203,8000000.0
2008-08-22 21:00:00,2.08193,2.08195,2.08175,2.08175,11000000.0
2008-08-22 21:01:00,2.0817,2.08194,2.0817,2.08178,16000000.0
2008-08-22 21:02:00,2.08153,2.08193,2.08153,2.08177,18000000.0
2008-08-22 21:03:00,2.08167,2.08195,2.08165,2.08195,13000000.0
2008-08-22 21:04:00,2.08203,2.08212,2.08202,2.08204,8000000.0
2008-08-22 21:05:00,2.08225,2.08236,2.082,2.08236,11000000.0
2008-08-22 21:06:00,2.08248,2.08275,2.08248,2.08272,8000000.0
2008-08-22 21:07:00,2.0827,2.08288,2.08255,2.08255,7000000.0
2008-08-22 21:08:00,2.08248,2.08257,2.08248,2.08257,11000000.0
2008-08-22 21:09:00,2.08274,2.08295,2.08274,2.08295,9000000.0
2008-08-22 21:10:00,2.08299,2.08299,2.08265,2.08265,9000000.0
2008-08-22 21:11:00,2.08243,2.08244,2.08234,2.08234,8000000.0
2008-08-22 21:12:00,2.08243,2.08261,2.08062,2.08261,8000000.0
2008-08-22 21:13:00,2.08241,2.08252,2.08227,2.08252,8000000.0
2008-08-22 21:14:00,2.08261,2.08265,2.08256,2.08256,8000000.0
2008-08-22 21:15:00,2.0826,2.08265,2.08256,2.08256,11000000.0
2008-08-22 21:16:00,2.08253,2.08253,2.08232,2.08232,9000000.0
2008-08-22 21:17:00,2.08222,2.08225,2.08209,2.08219,7000000.0
2008-08-22 21:18:00,2.08209,2.08268,2.08209,2.08268,7000000.0
2008-08-22 21:19:00,2.08256,2.0827,2.08249,2.08251,7000000.0
2008-08-22 21:20:00,2.08245,2.08245,2.08182,2.08182,12000000.0
2008-08-22 21:21:00,2.08174,2.08225,2.08174,2.08225,8000000.0
2008-08-22 21:22:00,2.0824,2.08294,2.0824,2.08294,7000000.0
2008-08-22 21:23:00,2.08287,2.083,2.08281,2.08299,10000000.0
2008-08-22 21:24:00,2.083,2.08305,2.08299,2.08303,8000000.0
2008-08-22 21:25:00,2.08314,2.08318,2.08311,2.08318,9000000.0
2008-08-22 21:26:00,2.08283,2.0829,2.08259,2.0829,17000000.0
2008-08-22 21:27:00,2.08307,2.08319,2.08251,2.08251,31000000.0
2008-08-22 21:28:00,2.08245,2.08256,2.08243,2.08256,20000000.0
2008-08-22 21:29:00,2.08255,2.08256,2.08247,2.08247,11000000.0
2008-08-22 21:30:00,2.08242,2.0825,2.08239,2.0825,9000000.0
2008-08-22 21:31:00,2.08246,2.0825,2.08241,2.08241,7000000.0
2008-08-22 21:32:00,2.0824,2.08249,2.08236,2.08242,8000000.0
2008-08-22 21:33:00,2.08242,2.08262,2.08242,2.0825,7000000.0
2008-08-22 21:34:00,2.08241,2.0825,2.08241,2.0825,10000000.0
2008-08-22 21:35:00,2.08256,2.08263,2.0825,2.08263,11000000.0
2008-08-22 21:36:00,2.08263,2.08263,2.08241,2.08241,11000000.0
2008-08-22 21:37:00,2.08247,2.08252,2.08237,2.08237,10000000.0
2008-08-22 21:38:00,2.08221,2.08226,2.08184,2.08189,26000000.0
2008-08-22 21:39:00,2.08221,2.0824,2.0822,2.0824,18000000.0
2008-08-22 21:40:00,2.08245,2.08262,2.08244,2.08246,12000000.0
2008-08-22 21:41:00,2.08254,2.08254,2.08245,2.08254,13000000.0
2008-08-22 21:42:00,2.08252,2.08252,2.0821,2.08219,7000000.0
2008-08-22 21:43:00,2.08246,2.08246,2.08233,2.08236,11000000.0
2008-08-22 21:44:00,2.08236,2.08249,2.08227,2.08232,18000000.0
2008-08-22 21:45:00,2.08254,2.08305,2.08254,2.08305,10000000.0
2008-08-22 21:46:00,2.08281,2.08316,2.08266,2.08281,15000000.0
2008-08-22 21:47:00,2.08308,2.08311,2.08297,2.0831,10000000.0
2008-08-22 21:48:00,2.08304,2.08314,2.08257,2.08257,7000000.0
2008-08-22 21:49:00,2.08305,2.08305,2.08295,2.08295,8000000.0
2008-08-22 21:50:00,2.08293,2.08307,2.08293,2.08304,10000000.0
2008-08-22 21:51:00,2.08321,2.08321,2.08308,2.0832,8000000.0
2008-08-22 21:52:00,2.08284,2.08284,2.0824,2.0826,10000000.0
2008-08-22 21:53:00,2.08245,2.08255,2.08235,2.08235,8000000.0
2008-08-22 21:54:00,2.08244,2.08244,2.08211,2.08214,9000000.0
2008-08-22 21:55:00,2.08216,2.0823,2.08215,2.0823,11000000.0
2008-08-22 21:56:00,2.08201,2.08201,2.08183,2.08191,22000000.0
2008-08-22 21:57:00,2.08176,2.08195,2.08176,2.08186,13000000.0
2008-08-22 21:58:00,2.08193,2.08238,2.08193,2.0823,16000000.0
2008-08-22 21:59:00,2.08253,2.08253,2.08234,2.08236,25000000.0
2008-08-22 22:00:00,2.08248,2.0826,2.08248,2.08249,12000000.0
2008-08-22 22:01:00,2.08246,2.08246,2.08238,2.0824,19000000.0
2008-08-22 22:02:00,2.0825,2.0826,2.08235,2.0826,11000000.0
2008-08-22 22:03:00,2.08268,2.08268,2.08265,2.08268,33000000.0
2008-08-22 22:04:00,2.0829,2.08308,2.08285,2.08289,11000000.0
2008-08-22 22:05:00,2.08291,2.08291,2.08277,2.08277,16000000.0
2008-08-22 22:06:00,2.08242,2.08265,2.08242,2.08253,8000000.0
2008-08-22 22:07:00,2.08247,2.08267,2.08247,2.08267,15000000.0
2008-08-22 22:08:00,2.08267,2.08275,2.08263,2.08271,30000000.0
2008-08-22 22:09:00,2.08262,2.08268,2.08244,2.08268,13000000.0
2008-08-22 22:10:00,2.08274,2.08276,2.08269,2.08269,8000000.0
2008-08-22 22:11:00,2.08257,2.08259,2.0824,2.0824,11000000.0
2008-08-22 22:12:00,2.0825,2.0825,2.08187,2.08239,15000000.0
2008-08-22 22:13:00,2.08193,2.08233,2.08193,2.08233,10000000.0
2008-08-22 22:14:00,2.08215,2.08215,2.08176,2.08176,13000000.0
2008-08-22 22:15:00,2.08195,2.08265,2.08195,2.08265,9000000.0
2008-08-22 22:16:00,2.08271,2.08282,2.08263,2.08275,8000000.0
2008-08-22 22:17:00,2.08213,2.08233,2.08212,2.08233,16000000.0
2008-08-22 22:18:00,2.08289,2.08289,2.08212,2.08212,9000000.0
2008-08-22 22:19:00,2.08275,2.08275,2.08244,2.08244,9000000.0
2008-08-22 22:20:00,2.08235,2.08258,2.08207,2.08257,7000000.0
2008-08-22 22:21:00,2.08241,2.08243,2.08233,2.08233,11000000.0
2008-08-22 22:22:00,2.08238,2.08257,2.08238,2.08257,11000000.0
2008-08-22 22:23:00,2.08262,2.08262,2.08247,2.08262,15000000.0
2008-08-22 22:24:00,2.0826,2.08271,2.08254,2.08254,10000000.0
2008-08-22 22:25:00,2.08271,2.08272,2.08268,2.08268,8000000.0
2008-08-22 22:26:00,2.08199,2.08199,2.08158,2.08158,8000000.0
2008-08-22 22:27:00,2.08166,2.08176,2.08166,2.08168,10000000.0
2008-08-22 22:28:00,2.08169,2.0818,2.08167,2.08171,10000000.0
2008-08-22 22:29:00,2.08183,2.08194,2.08183,2.0819,7000000.0
2008-08-22 22:30:00,2.08204,2.08226,2.08204,2.08226,11000000.0
2008-08-22 22:31:00,2.08241,2.08241,2.0823,2.08231,22000000.0
2008-08-22 22:32:00,2.08233,2.08239,2.08209,2.08216,7000000.0
2008-08-22 22:33:00,2.08163,2.08163,2.08128,2.08128,38000000.0
2008-08-22 22:34:00,2.08072,2.08105,2.08068,2.0808,47000000.0
2008-08-22 22:35:00,2.08052,2.08052,2.08024,2.08024,27000000.0
2008-08-22 22:36:00,2.08028,2.08041,2.08028,2.08035,26000000.0
2008-08-22 22:37:00,2.08035,2.08042,2.08032,2.08039,28000000.0
2008-08-22 22:38:00,2.08035,2.08035,2.08025,2.08025,15000000.0
2008-08-22 22:39:00,2.08043,2.08053,2.08038,2.08053,11000000.0
2008-08-22 22:40:00,2.08085,2.08095,2.08085,2.08089,9000000.0
2008-08-22 22:41:00,2.08089,2.08106,2.08089,2.08091,16000000.0
2008-08-22 22:42:00,2.08094,2.08094,2.08064,2.08072,9000000.0
2008-08-22 22:43:00,2.08069,2.08069,2.08035,2.08035,11000000.0
2008-08-22 22:44:00,2.0805,2.08095,2.0805,2.08095,8000000.0
2008-08-22 22:45:00,2.08156,2.08276,2.08156,2.08276,12000000.0
2008-08-22 22:46:00,2.08283,2.08283,2.08259,2.08259,9000000.0
2008-08-22 22:47:00,2.08235,2.08258,2.08235,2.08258,16000000.0
2008-08-22 22:48:00,2.08276,2.0833,2.08276,2.0833,11000000.0
2008-08-22 22:49:00,2.08365,2.08463,2.08365,2.08463,12000000.0
2008-08-22 22:50:00,2.08495,2.08509,2.08495,2.08505,16000000.0
2008-08-22 22:51:00,2.08483,2.08483,2.08396,2.08396,10000000.0
2008-08-22 22:52:00,2.08479,2.08579,2.08479,2.08549,10000000.0
2008-08-22 22:53:00,2.08552,2.08563,2.08541,2.08563,8000000.0
2008-08-22 22:54:00,2.08569,2.08576,2.08569,2.08573,13000000.0
2008-08-22 22:55:00,2.0856,2.08596,2.0856,2.08577,9000000.0
2008-08-22 22:56:00,2.08546,2.08546,2.08459,2.08459,8000000.0
2008-08-22 22:57:00,2.08394,2.08417,2.08356,2.084,7000000.0
2008-08-22 22:58:00,2.08467,2.08502,2.08467,2.08496,7000000.0
2008-08-22 22:59:00,2.08487,2.08522,2.08482,2.08503,9000000.0
2008-08-24 23:00:00,2.08801,2.08801,2.08723,2.08723,12000000.0
2008-08-24 23:02:00,2.08793,2.08798,2.08793,2.08798,8000000.0
2008-08-24 23:04:00,2.08385,2.08385,2.08303,2.08303,11000000.0
2008-08-24 23:05:00,2.08333,2.08681,2.08333,2.08681,11000000.0
2008-08-24 23:06:00,2.08746,2.08746,2.08703,2.08703,8000000.0
2008-08-24 23:07:00,2.08755,2.08781,2.08743,2.08775,9000000.0
2008-08-24 23:08:00,2.08827,2.08828,2.08825,2.08828,15000000.0
2008-08-24 23:09:00,2.08606,2.08606,2.08585,2.08585,7000000.0
2008-08-24 23:10:00,2.08602,2.08644,2.08602,2.08617,8000000.0
2008-08-24 23:11:00,2.0859,2.08689,2.08577,2.08689,7000000.0
2008-08-24 23:12:00,2.08714,2.08716,2.08698,2.08707,8000000.0
2008-08-24 23:13:00,2.08692,2.08697,2.08675,2.08675,7000000.0
2008-08-24 23:14:00,2.08741,2.0875,2.08715,2.08744,9000000.0
2008-08-24 23:15:00,2.08677,2.08677,2.08667,2.08667,8000000.0
2008-08-24 23:16:00,2.08674,2.08675,2.08667,2.08675,9000000.0
2008-08-24 23:17:00,2.08683,2.08696,2.08676,2.08676,11000000.0
2008-08-24 23:18:00,2.08666,2.08674,2.08651,2.08656,9000000.0
2008-08-24 23:19:00,2.08619,2.08639,2.08615,2.08639,11000000.0
2008-08-24 23:20:00,2.08648,2.08665,2.08454,2.08454,8000000.0
2008-08-24 23:21:00,2.08537,2.0858,2.08537,2.0858,10000000.0
2008-08-24 23:22:00,2.08615,2.08627,2.08615,2.08618,7000000.0
2008-08-24 23:23:00,2.08622,2.08622,2.08614,2.08619,7000000.0
2008-08-24 23:24:00,2.08562,2.08562,2.0841,2.08452,9000000.0
2008-08-24 23:25:00,2.085,2.08552,2.08389,2.08389,10000000.0
2008-08-24 23:26:00,2.08335,2.08404,2.08335,2.08404,10000000.0
2008-08-24 23:27:00,2.08413,2.08417,2.0833,2.0833,8000000.0
2008-08-24 23:28:00,2.08317,2.08359,2.08317,2.08355,8000000.0
2008-08-24 23:29:00,2.08355,2.08355,2.08308,2.08308,25000000.0
2008-08-24 23:30:00,2.08306,2.08341,2.08303,2.08303,16000000.0
2008-08-24 23:31:00,2.08297,2.08308,2.08295,2.08308,14000000.0
2008-08-24 23:32:00,2.08308,2.08309,2.08286,2.08286,9000000.0
2008-08-24 23:34:00,2.08328,2.08331,2.08276,2.08276,9000000.0
2008-08-24 23:35:00,2.08333,2.08333,2.08278,2.08278,12000000.0
2008-08-24 23:36:00,2.08321,2.08328,2.08277,2.08287,9000000.0
2008-08-24 23:37:00,2.08276,2.08278,2.08243,2.08261,8000000.0
2008-08-24 23:38:00,2.08257,2.08267,2.08256,2.08267,7000000.0
2008-08-24 23:39:00,2.08262,2.08272,2.08246,2.08256,11000000.0
2008-08-24 23:40:00,2.08347,2.08347,2.0832,2.0832,21000000.0
2008-08-24 23:41:00,2.0825,2.0825,2.08239,2.08242,8000000.0
2008-08-24 23:42:00,2.08241,2.08256,2.08241,2.08253,19000000.0
2008-08-24 23:43:00,2.08236,2.08237,2.08223,2.08237,8000000.0
2008-08-24 23:44:00,2.08241,2.08256,2.0824,2.0824,8000000.0
2008-08-24 23:45:00,2.0833,2.08365,2.0832,2.0832,7000000.0
2008-08-24 23:46:00,2.08385,2.08389,2.08325,2.08326,8000000.0
2008-08-24 23:48:00,2.08241,2.08268,2.08241,2.08268,7000000.0
2008-08-24 23:49:00,2.08333,2.08365,2.0833,2.08365,9000000.0
2008-08-24 23:50:00,2.0825,2.08372,2.0825,2.08362,8000000.0
2008-08-24 23:51:00,2.08319,2.08319,2.08305,2.08305,10000000.0
2008-08-24 23:52:00,2.08246,2.0829,2.08246,2.0829,7000000.0
2008-08-24 23:54:00,2.08239,2.08284,2.08239,2.08251,7000000.0
2008-08-24 23:55:00,2.08282,2.08293,2.0828,2.08293,9000000.0
2008-08-24 23:56:00,2.08343,2.08355,2.08304,2.08306,12000000.0
2008-08-24 23:57:00,2.08379,2.08379,2.0828,2.08333,25000000.0
2008-08-24 23:58:00,2.08323,2.08342,2.08297,2.08325,8000000.0
2008-08-24 23:59:00,2.0827,2.08319,2.08228,2.083,18000000.0
2008-08-25 00:00:00,2.08291,2.08328,2.08291,2.08327,7000000.0
2008-08-25 00:01:00,2.08248,2.08291,2.08248,2.08286,8000000.0
2008-08-25 00:02:00,2.08275,2.08275,2.08239,2.08239,9000000.0
2008-08-25 00:03:00,2.08243,2.083,2.08243,2.08258,12000000.0
2008-08-25 00:04:00,2.08274,2.08274,2.08264,2.08264,10000000.0
2008-08-25 00:05:00,2.08299,2.08306,2.08255,2.08306,9000000.0
2008-08-25 00:06:00,2.08298,2.08298,2.08288,2.08295,8000000.0
2008-08-25 00:07:00,2.08283,2.08291,2.08263,2.08283,9000000.0
2008-08-25 00:08:00,2.08264,2.08264,2.08257,2.08257,8000000.0
2008-08-25 00:09:00,2.08272,2.0834,2.08272,2.0834,7000000.0
2008-08-25 00:10:00,2.0833,2.08333,2.0832,2.0832,23000000.0
2008-08-25 00:11:00,2.08311,2.08311,2.08255,2.08267,10000000.0
2008-08-25 00:12:00,2.08333,2.08333,2.08252,2.08303,9000000.0
2008-08-25 00:13:00,2.08267,2.08298,2.08267,2.08278,8000000.0
2008-08-25 00:14:00,2.08254,2.08285,2.08254,2.08278,7000000.0
2008-08-25 00:16:00,2.08285,2.08285,2.08239,2.08239,9000000.0
2008-08-25 00:17:00,2.08282,2.08287,2.08271,2.08277,7000000.0
2008-08-25 00:18:00,2.08286,2.08314,2.08286,2.08301,8000000.0
2008-08-25 00:19:00,2.08303,2.08372,2.08303,2.08372,10000000.0
2008-08-25 00:20:00,2.08373,2.08409,2.08373,2.08389,10000000.0
2008-08-25 00:22:00,2.08405,2.08428,2.08405,2.08423,8000000.0
2008-08-25 00:23:00,2.08431,2.08431,2.08384,2.08393,8000000.0
2008-08-25 00:24:00,2.08429,2.08464,2.08428,2.08464,8000000.0
2008-08-25 00:25:00,2.08479,2.08482,2.08474,2.08474,11000000.0
2008-08-25 00:26:00,2.08466,2.08506,2.08459,2.08506,7000000.0
2008-08-25 00:27:00,2.08504,2.08558,2.08504,2.08505,10000000.0
2008-08-25 00:28:00,2.08531,2.08585,2.08531,2.08568,8000000.0
2008-08-25 00:29:00,2.08559,2.08611,2.08559,2.08602,10000000.0
2008-08-25 00:30:00,2.08562,2.08568,2.085,2.08568,8000000.0
2008-08-25 00:32:00,2.08631,2.08631,2.08598,2.08611,7000000.0
2008-08-25 00:33:00,2.08622,2.08632,2.08619,2.08632,9000000.0
2008-08-25 00:34:00,2.08633,2.08633,2.08622,2.0863,23000000.0
2008-08-25 00:35:00,2.08625,2.08625,2.08599,2.08599,7000000.0
2008-08-25 00:36:00,2.08582,2.08582,2.08497,2.08497,9000000.0
2008-08-25 00:37:00,2.08308,2.08586,2.08308,2.08514,8000000.0
2008-08-25 00:38:00,2.08464,2.08476,2.08457,2.08467,7000000.0
2008-08-25 00:39:00,2.0847,2.0847,2.08442,2.08446,7000000.0
2008-08-25 00:40:00,2.08407,2.08419,2.08407,2.08407,7000000.0
2008-08-25 00:41:00,2.08396,2.08396,2.0837,2.08378,10000000.0
2008-08-25 00:42:00,2.08386,2.08386,2.08365,2.08381,8000000.0
2008-08-25 00:43:00,2.08382,2.08385,2.08373,2.08377,5000000.0
2008-08-25 00:44:00,2.08374,2.08388,2.0833,2.08375,11000000.0
2008-08-25 00:45:00,2.0834,2.08397,2.0834,2.08397,16000000.0
2008-08-25 00:46:00,2.0839,2.08395,2.08344,2.08395,10000000.0
2008-08-25 00:47:00,2.08372,2.08385,2.08371,2.08385,7000000.0
2008-08-25 00:48:00,2.08392,2.08392,2.08371,2.08377,8000000.0
2008-08-25 00:49:00,2.08369,2.08369,2.08337,2.08355,10000000.0
2008-08-25 00:50:00,2.08334,2.08354,2.08334,2.08349,10000000.0
2008-08-25 00:51:00,2.08377,2.08381,2.08355,2.08358,8000000.0
2008-08-25 00:52:00,2.08352,2.08364,2.08282,2.08282,7000000.0
2008-08-25 00:53:00,2.08286,2.08326,2.08286,2.08315,11000000.0
2008-08-25 00:54:00,2.08321,2.08321,2.08273,2.0832,10000000.0
2008-08-25 00:55:00,2.08329,2.08334,2.08318,2.08334,7000000.0
2008-08-25 00:56:00,2.08332,2.0834,2.08322,2.08339,11000000.0
2008-08-25 00:57:00,2.08333,2.08333,2.08302,2.08316,7000000.0
2008-08-25 00:58:00,2.0835,2.08359,2.0829,2.0829,10000000.0
2008-08-25 00:59:00,2.08316,2.08324,2.08312,2.08324,7000000.0
2008-08-25 01:00:00,2.08331,2.08337,2.08314,2.08331,19000000.0
2008-08-25 01:01:00,2.08326,2.08326,2.08226,2.08226,12000000.0
2008-08-25 01:02:00,2.08233,2.08269,2.08233,2.08268,8000000.0
2008-08-25 01:03:00,2.08311,2.08312,2.08287,2.08292,7000000.0
2008-08-25 01:04:00,2.0829,2.08308,2.08279,2.08289,8000000.0
2008-08-25 01:05:00,2.08292,2.08302,2.08291,2.08302,7000000.0
2008-08-25 01:06:00,2.08367,2.08367,2.08294,2.08294,8000000.0
2008-08-25 01:07:00,2.08324,2.08324,2.08296,2.08315,10000000.0
2008-08-25 01:08:00,2.08302,2.08317,2.08289,2.08306,10000000.0
2008-08-25 01:09:00,2.08297,2.08311,2.08297,2.08306,5000000.0
2008-08-25 01:10:00,2.08306,2.0832,2.08291,2.0832,10000000.0
2008-08-25 01:11:00,2.08321,2.08327,2.08314,2.08314,11000000.0
2008-08-25 01:12:00,2.08331,2.08336,2.08328,2.08336,8000000.0
2008-08-25 01:13:00,2.08309,2.08312,2.08296,2.08305,10000000.0
2008-08-25 01:14:00,2.08302,2.08319,2.08296,2.08318,10000000.0
2008-08-25 01:15:00,2.08321,2.08326,2.08309,2.08321,10000000.0
2008-08-25 01:16:00,2.08315,2.08315,2.08303,2.08312,8000000.0
2008-08-25 01:17:00,2.08304,2.0832,2.08304,2.08314,10000000.0
2008-08-25 01:18:00,2.08334,2.08366,2.08334,2.08366,8000000.0
2008-08-25 01:19:00,2.0837,2.0837,2.08348,2.08353,11000000.0
2008-08-25 01:20:00,2.08326,2.08329,2.08315,2.08322,13000000.0
2008-08-25 01:21:00,2.08314,2.08326,2.08313,2.08326,7000000.0
2008-08-25 01:22:00,2.08315,2.08329,2.08315,2.0832,7000000.0
2008-08-25 01:23:00,2.08312,2.08336,2.0831,2.08336,11000000.0
2008-08-25 01:24:00,2.08326,2.0834,2.08326,2.08334,7000000.0
2008-08-25 01:25:00,2.08328,2.0833,2.08323,2.08325,9000000.0
2008-08-25 01:26:00,2.08301,2.08338,2.08277,2.08338,14000000.0
2008-08-25 01:27:00,2.08324,2.08324,2.08314,2.08319,15000000.0
2008-08-25 01:28:00,2.08283,2.08299,2.08255,2.08276,9000000.0
2008-08-25 01:29:00,2.08305,2.08312,2.08292,2.08311,10000000.0
2008-08-25 01:30:00,2.0831,2.08316,2.08305,2.08305,10000000.0
2008-08-25 01:31:00,2.08305,2.0831,2.08299,2.0831,10000000.0
2008-08-25 01:32:00,2.08308,2.08315,2.083,2.08313,18000000.0
2008-08-25 01:33:00,2.08322,2.08327,2.08313,2.08313,20000000.0
2008-08-25 01:34:00,2.08318,2.08318,2.08315,2.08315,16000000.0
2008-08-25 01:35:00,2.08276,2.08295,2.08265,2.0827,8000000.0
2008-08-25 01:36:00,2.083,2.08302,2.08295,2.08297,9000000.0
2008-08-25 01:37:00,2.08278,2.08278,2.08248,2.08262,7000000.0
2008-08-25 01:38:00,2.08295,2.08373,2.08295,2.08373,12000000.0
2008-08-25 01:39:00,2.08389,2.08389,2.08382,2.08382,12000000.0
2008-08-25 01:40:00,2.08384,2.08388,2.08384,2.08388,7000000.0
2008-08-25 01:41:00,2.08392,2.08397,2.08391,2.08391,11000000.0
2008-08-25 01:42:00,2.08418,2.08418,2.08411,2.08411,7000000.0
2008-08-25 01:43:00,2.08405,2.08405,2.08333,2.08345,8000000.0
2008-08-25 01:44:00,2.08405,2.08405,2.08376,2.084,7000000.0
2008-08-25 01:45:00,2.0841,2.08427,2.08394,2.08427,7000000.0
2008-08-25 01:46:00,2.08389,2.08394,2.08364,2.0839,7000000.0
2008-08-25 01:47:00,2.08384,2.08387,2.08371,2.08371,14000000.0
2008-08-25 01:48:00,2.08398,2.08502,2.08398,2.08502,7000000.0
2008-08-25 01:49:00,2.0853,2.08561,2.0853,2.08534,8000000.0
2008-08-25 01:50:00,2.08568,2.08568,2.0854,2.0854,10000000.0
2008-08-25 01:51:00,2.08504,2.08543,2.08502,2.08506,16000000.0
2008-08-25 01:52:00,2.0855,2.08555,2.0854,2.0854,13000000.0
2008-08-25 01:53:00,2.08541,2.08541,2.08513,2.08513,7000000.0
2008-08-25 01:54:00,2.08464,2.08464,2.0841,2.08437,9000000.0
2008-08-25 01:55:00,2.08421,2.08422,2.08417,2.08418,12000000.0
2008-08-25 01:56:00,2.08408,2.08408,2.08399,2.08402,17000000.0
2008-08-25 01:57:00,2.08387,2.08387,2.08333,2.08333,13000000.0
2008-08-25 01:58:00,2.08319,2.08319,2.08299,2.08307,10000000.0
2008-08-25 01:59:00,2.08318,2.08333,2.08318,2.08333,8000000.0
2008-08-25 02:00:00,2.08338,2.08346,2.08325,2.08345,11000000.0
2008-08-25 02:01:00,2.08332,2.08341,2.08323,2.08328,8000000.0
2008-08-25 02:02:00,2.08347,2.08351,2.08333,2.08342,9000000.0
2008-08-25 02:03:00,2.0838,2.0838,2.0838,2.0838,9000000.0
2008-08-25 02:04:00,2.08297,2.08298,2.08168,2.08168,9000000.0
2008-08-25 02:05:00,2.08108,2.08136,2.08077,2.08136,10000000.0
2008-08-25 02:06:00,2.08167,2.08199,2.08167,2.08199,8000000.0
2008-08-25 02:07:00,2.08223,2.08223,2.08149,2.08149,8000000.0
2008-08-25 02:08:00,2.08099,2.08211,2.08099,2.08211,10000000.0
2008-08-25 02:09:00,2.08303,2.08438,2.08303,2.08438,7000000.0
2008-08-25 02:10:00,2.08442,2.08448,2.08317,2.08317,8000000.0
2008-08-25 02:11:00,2.08338,2.084,2.08338,2.08362,8000000.0
2008-08-25 02:12:00,2.0829,2.08341,2.08283,2.08341,7000000.0
2008-08-25 02:13:00,2.08366,2.0837,2.08294,2.08294,7000000.0
2008-08-25 02:14:00,2.08291,2.08324,2.08291,2.08321,7000000.0
2008-08-25 02:15:00,2.08293,2.08424,2.08292,2.08424,8000000.0
2008-08-25 02:16:00,2.08423,2.0844,2.08405,2.08405,9000000.0
2008-08-25 02:17:00,2.08374,2.08374,2.0832,2.0834,9000000.0
2008-08-25 02:18:00,2.08354,2.08393,2.08354,2.08383,5000000.0
2008-08-25 02:19:00,2.08363,2.08372,2.08304,2.08325,11000000.0
2008-08-25 02:20:00,2.08442,2.08767,2.08442,2.08636,9000000.0
2008-08-25 02:21:00,2.08623,2.0863,2.08545,2.0856,7000000.0
2008-08-25 02:22:00,2.08569,2.08609,2.08524,2.08609,8000000.0
2008-08-25 02:23:00,2.08711,2.08711,2.08557,2.08574,10000000.0
2008-08-25 02:24:00,2.08548,2.08642,2.08548,2.08642,8000000.0
2008-08-25 02:25:00,2.08659,2.08659,2.08638,2.08638,11000000.0
2008-08-25 02:26:00,2.08693,2.0872,2.08693,2.0872,7000000.0
2008-08-25 02:27:00,2.0874,2.08751,2.08701,2.08749,9000000.0
2008-08-25 02:28:00,2.08625,2.08712,2.08625,2.08651,7000000.0
2008-08-25 02:29:00,2.08624,2.08634,2.08601,2.08621,7000000.0
2008-08-25 02:30:00,2.08662,2.08677,2.08605,2.08677,10000000.0
2008-08-25 02:31:00,2.08676,2.08869,2.08676,2.08869,8000000.0
2008-08-25 02:32:00,2.08893,2.08894,2.08784,2.08838,7000000.0
2008-08-25 02:33:00,2.08793,2.08902,2.08793,2.08853,8000000.0
2008-08-25 02:34:00,2.0889,2.08921,2.08886,2.08909,7000000.0
2008-08-25 02:35:00,2.08838,2.08845,2.08835,2.08841,11000000.0
2008-08-25 02:36:00,2.08816,2.08818,2.08745,2.08748,7000000.0
2008-08-25 02:37:00,2.08785,2.08807,2.08785,2.08807,7000000.0
2008-08-25 02:38:00,2.0879,2.0879,2.08765,2.08765,7000000.0
2008-08-25 02:39:00,2.08795,2.08807,2.08793,2.08799,8000000.0
2008-08-25 02:40:00,2.08788,2.088,2.08779,2.08796,7000000.0
2008-08-25 02:41:00,2.08795,2.08795,2.08765,2.08765,8000000.0
2008-08-25 02:42:00,2.08784,2.08813,2.08754,2.08754,8000000.0
2008-08-25 02:43:00,2.08664,2.08683,2.08616,2.08683,9000000.0
2008-08-25 02:44:00,2.08706,2.08723,2.08697,2.08711,7000000.0
2008-08-25 02:45:00,2.08678,2.08693,2.08654,2.08662,8000000.0
2008-08-25 02:46:00,2.08688,2.08722,2.0867,2.0867,7000000.0
2008-08-25 02:47:00,2.08631,2.08631,2.08526,2.08526,11000000.0
2008-08-25 02:48:00,2.08507,2.08523,2.08507,2.08516,11000000.0
2008-08-25 02:49:00,2.0855,2.08571,2.08539,2.08571,11000000.0
2008-08-25 02:50:00,2.08583,2.08611,2.08583,2.08602,7000000.0
2008-08-25 02:51:00,2.08645,2.08662,2.08637,2.08662,8000000.0
2008-08-25 02:52:00,2.08616,2.08619,2.08585,2.08585,7000000.0
2008-08-25 02:53:00,2.08573,2.08596,2.08565,2.08596,8000000.0
2008-08-25 02:54:00,2.08559,2.08671,2.08559,2.08671,7000000.0
2008-08-25 02:55:00,2.08686,2.08686,2.08584,2.08584,8000000.0
2008-08-25 02:56:00,2.08599,2.08599,2.08544,2.08544,10000000.0
2008-08-25 02:57:00,2.08527,2.08527,2.08486,2.08495,8000000.0
2008-08-25 02:58:00,2.08488,2.08488,2.08445,2.08445,7000000.0
2008-08-25 02:59:00,2.08433,2.08436,2.08419,2.08428,9000000.0
2008-08-25 03:00:00,2.08425,2.08426,2.08412,2.08415,7000000.0
2008-08-25 03:01:00,2.08434,2.08467,2.08434,2.08466,8000000.0
2008-08-25 03:02:00,2.08465,2.08473,2.08446,2.08446,8000000.0
2008-08-25 03:03:00,2.08451,2.08454,2.08445,2.08446,7000000.0
2008-08-25 03:04:00,2.08438,2.08447,2.08431,2.08433,7000000.0
2008-08-25 03:05:00,2.08436,2.08488,2.08436,2.08475,8000000.0
2008-08-25 03:06:00,2.08486,2.08514,2.08486,2.08512,10000000.0
2008-08-25 03:07:00,2.08519,2.08533,2.08519,2.08526,8000000.0
2008-08-25 03:08:00,2.08526,2.08566,2.08526,2.08552,7000000.0
2008-08-25 03:09:00,2.08561,2.08608,2.08559,2.08608,8000000.0
2008-08-25 03:10:00,2.08628,2.08635,2.08623,2.08632,10000000.0
2008-08-25 03:11:00,2.08658,2.08692,2.08658,2.08692,10000000.0
2008-08-25 03:12:00,2.08707,2.08718,2.08687,2.08687,7000000.0
2008-08-25 03:13:00,2.08671,2.08683,2.08639,2.08639,11000000.0
2008-08-25 03:14:00,2.08631,2.08649,2.08625,2.08649,8000000.0
2008-08-25 03:15:00,2.08654,2.08791,2.08654,2.08791,7000000.0
2008-08-25 03:16:00,2.08767,2.08909,2.08767,2.08909,8000000.0
2008-08-25 03:17:00,2.0893,2.08938,2.08886,2.08938,11000000.0
2008-08-25 03:18:00,2.08944,2.08944,2.0888,2.0888,10000000.0
2008-08-25 03:19:00,2.08876,2.08876,2.08841,2.08841,7000000.0
2008-08-25 03:20:00,2.08836,2.08837,2.08817,2.08835,10000000.0
2008-08-25 03:21:00,2.08825,2.08825,2.0878,2.08817,7000000.0
2008-08-25 03:22:00,2.08809,2.08809,2.08784,2.088,8000000.0
2008-08-25 03:23:00,2.08774,2.08785,2.08713,2.08758,7000000.0
2008-08-25 03:24:00,2.08782,2.08793,2.08772,2.08793,10000000.0
2008-08-25 03:25:00,2.08787,2.08788,2.08695,2.08731,8000000.0
2008-08-25 03:26:00,2.08729,2.08758,2.08729,2.08747,7000000.0
2008-08-25 03:27:00,2.08759,2.08775,2.08737,2.08737,8000000.0
2008-08-25 03:28:00,2.08671,2.08692,2.08656,2.0867,8000000.0
2008-08-25 03:29:00,2.08668,2.08706,2.08668,2.08687,11000000.0
2008-08-25 03:30:00,2.08601,2.08685,2.08591,2.08685,8000000.0
2008-08-25 03:31:00,2.08715,2.08725,2.08715,2.08719,9000000.0
2008-08-25 03:32:00,2.0872,2.08725,2.08697,2.08697,9000000.0
2008-08-25 03:33:00,2.08681,2.08681,2.08604,2.08604,7000000.0
2008-08-25 03:34:00,2.08626,2.08659,2.08626,2.08652,9000000.0
2008-08-25 03:35:00,2.08653,2.08653,2.08575,2.08576,10000000.0
2008-08-25 03:36:00,2.0852,2.0852,2.08392,2.08392,8000000.0
2008-08-25 03:37:00,2.08432,2.08439,2.08428,2.08439,9000000.0
2008-08-25 03:38:00,2.08431,2.08439,2.0843,2.08434,7000000.0
2008-08-25 03:39:00,2.08452,2.08474,2.08452,2.08469,8000000.0
2008-08-25 03:40:00,2.08486,2.08511,2.0848,2.08511,11000000.0
2008-08-25 03:41:00,2.0852,2.08545,2.0852,2.08542,10000000.0
2008-08-25 03:42:00,2.08525,2.08586,2.08525,2.0854,9000000.0
2008-08-25 03:43:00,2.08558,2.08599,2.08558,2.08599,7000000.0
2008-08-25 03:44:00,2.08598,2.08611,2.08595,2.08605,8000000.0
2008-08-25 03:45:00,2.08609,2.08629,2.086,2.08629,8000000.0
2008-08-25 03:46:00,2.08639,2.08641,2.08624,2.08641,8000000.0
2008-08-25 03:47:00,2.08646,2.08657,2.08634,2.08634,7000000.0
2008-08-25 03:48:00,2.08656,2.08673,2.08656,2.08673,11000000.0
2008-08-25 03:49:00,2.08647,2.08647,2.08568,2.08568,8000000.0
2008-08-25 03:50:00,2.0851,2.08569,2.0851,2.08569,7000000.0
2008-08-25 03:51:00,2.0851,2.08538,2.08492,2.08538,9000000.0
2008-08-25 03:52:00,2.08564,2.08564,2.08544,2.08544,8000000.0
2008-08-25 03:53:00,2.08533,2.08574,2.08526,2.08561,10000000.0
2008-08-25 03:54:00,2.08563,2.08563,2.08536,2.08557,11000000.0
2008-08-25 03:55:00,2.08549,2.08554,2.0853,2.0855,7000000.0
2008-08-25 03:56:00,2.0853,2.08572,2.0853,2.08569,10000000.0
2008-08-25 03:57:00,2.08535,2.08544,2.08523,2.08544,8000000.0
2008-08-25 03:58:00,2.08528,2.08553,2.08528,2.08549,8000000.0
2008-08-25 03:59:00,2.08548,2.08548,2.08507,2.08507,7000000.0
2008-08-25 04:00:00,2.08519,2.08535,2.08509,2.08533,9000000.0
2008-08-25 04:01:00,2.08579,2.08648,2.08579,2.08648,7000000.0
2008-08-25 04:02:00,2.08666,2.08669,2.08652,2.08666,8000000.0
2008-08-25 04:03:00,2.08653,2.08662,2.08648,2.0865,8000000.0
2008-08-25 04:04:00,2.08623,2.08623,2.08548,2.08548,10000000.0
2008-08-25 04:05:00,2.08573,2.08588,2.08391,2.08391,9000000.0
2008-08-25 04:06:00,2.08564,2.08564,2.08532,2.08538,8000000.0
2008-08-25 04:07:00,2.08537,2.08546,2.08519,2.08522,11000000.0
2008-08-25 04:08:00,2.08536,2.08609,2.08536,2.08609,7000000.0
2008-08-25 04:09:00,2.08629,2.08692,2.08629,2.08692,8000000.0
2008-08-25 04:10:00,2.08706,2.08706,2.08623,2.08631,10000000.0
2008-08-25 04:11:00,2.0861,2.08632,2.0861,2.08632,7000000.0
2008-08-25 04:12:00,2.08665,2.08684,2.08633,2.08679,8000000.0
2008-08-25 04:13:00,2.08654,2.08654,2.08635,2.08635,8000000.0
2008-08-25 04:14:00,2.08636,2.08644,2.08636,2.08638,7000000.0
2008-08-25 04:15:00,2.08648,2.08658,2.08634,2.08634,7000000.0
2008-08-25 04:16:00,2.08626,2.08626,2.08607,2.08624,7000000.0
2008-08-25 04:17:00,2.08612,2.08635,2.08603,2.08613,8000000.0
2008-08-25 04:18:00,2.08629,2.08629,2.08575,2.08575,4000000.0
2008-08-25 04:19:00,2.08535,2.08548,2.08525,2.08548,7000000.0
2008-08-25 04:20:00,2.08568,2.08634,2.08543,2.08634,10000000.0
2008-08-25 04:21:00,2.08614,2.08614,2.08565,2.08565,8000000.0
2008-08-25 04:22:00,2.08606,2.08606,2.08576,2.08576,9000000.0
2008-08-25 04:23:00,2.08574,2.08596,2.08551,2.08575,7000000.0
2008-08-25 04:24:00,2.08593,2.08606,2.08575,2.08602,9000000.0
2008-08-25 04:25:00,2.08552,2.0859,2.08542,2.08575,11000000.0
2008-08-25 04:26:00,2.08568,2.08583,2.08568,2.08576,7000000.0
2008-08-25 04:27:00,2.08587,2.08616,2.08584,2.08616,8000000.0
2008-08-25 04:28:00,2.08602,2.08615,2.08584,2.08584,7000000.0
2008-08-25 04:29:00,2.08602,2.08635,2.08602,2.08631,8000000.0
2008-08-25 04:30:00,2.08662,2.08711,2.08661,2.08681,9000000.0
2008-08-25 04:31:00,2.08657,2.08667,2.08652,2.08666,10000000.0
2008-08-25 04:32:00,2.08648,2.08648,2.08633,2.08636,6000000.0
2008-08-25 04:33:00,2.08626,2.08643,2.08621,2.08621,8000000.0
2008-08-25 04:34:00,2.0863,2.08635,2.08624,2.08635,7000000.0
2008-08-25 04:36:00,2.08621,2.08621,2.08585,2.08585,8000000.0
2008-08-25 04:37:00,2.08576,2.08581,2.08576,2.08577,5000000.0
2008-08-25 04:38:00,2.08552,2.08577,2.08527,2.08577,9000000.0
2008-08-25 04:39:00,2.08589,2.08591,2.08581,2.08591,9000000.0
2008-08-25 04:40:00,2.08604,2.08608,2.08595,2.08599,7000000.0
2008-08-25 04:41:00,2.08601,2.08601,2.08559,2.08559,8000000.0
2008-08-25 04:42:00,2.08622,2.08624,2.08605,2.08621,7000000.0
2008-08-25 04:43:00,2.0863,2.0863,2.0863,2.0863,9000000.0
2008-08-25 04:44:00,2.0862,2.0862,2.08603,2.08608,9000000.0
2008-08-25 04:45:00,2.0865,2.0865,2.0864,2.0864,7000000.0
2008-08-25 04:46:00,2.08629,2.08642,2.08623,2.08634,7000000.0
2008-08-25 04:47:00,2.0865,2.08662,2.08643,2.08662,7000000.0
2008-08-25 04:48:00,2.08666,2.08676,2.08648,2.08648,7000000.0
2008-08-25 04:49:00,2.0867,2.0867,2.08638,2.08661,11000000.0
2008-08-25 04:50:00,2.08661,2.08692,2.08661,2.08692,9000000.0
2008-08-25 04:51:00,2.08687,2.08687,2.08668,2.0867,7000000.0
2008-08-25 04:52:00,2.08671,2.08677,2.08661,2.08676,10000000.0
2008-08-25 04:53:00,2.08655,2.08675,2.08622,2.08622,9000000.0
2008-08-25 04:54:00,2.08668,2.08668,2.08655,2.08655,8000000.0
2008-08-25 04:56:00,2.08633,2.08662,2.08622,2.08661,7000000.0
2008-08-25 04:57:00,2.08662,2.08704,2.08662,2.08704,8000000.0
2008-08-25 04:58:00,2.08671,2.08686,2.08671,2.08681,8000000.0
2008-08-25 04:59:00,2.08647,2.08648,2.08637,2.0864,8000000.0
2008-08-25 05:00:00,2.08621,2.08629,2.08614,2.0862,7000000.0
2008-08-25 05:01:00,2.08638,2.08648,2.08615,2.08648,9000000.0
2008-08-25 05:02:00,2.08651,2.08656,2.08635,2.08656,7000000.0
2008-08-25 05:03:00,2.08657,2.08657,2.08643,2.08651,7000000.0
2008-08-25 05:04:00,2.0863,2.08659,2.0863,2.08641,7000000.0
2008-08-25 05:05:00,2.0862,2.08644,2.08618,2.08644,8000000.0
2008-08-25 05:06:00,2.08628,2.08652,2.08628,2.08634,7000000.0
2008-08-25 05:07:00,2.08638,2.08646,2.08622,2.08646,8000000.0
2008-08-25 05:08:00,2.08644,2.08646,2.0863,2.0863,10000000.0
2008-08-25 05:09:00,2.0865,2.08657,2.08631,2.08657,7000000.0
2008-08-25 05:10:00,2.08631,2.08631,2.08594,2.08621,7000000.0
2008-08-25 05:11:00,2.0866,2.0868,2.0866,2.0867,11000000.0
2008-08-25 05:12:00,2.08658,2.08669,2.08658,2.08664,11000000.0
2008-08-25 05:13:00,2.08667,2.08668,2.08651,2.08657,8000000.0
2008-08-25 05:14:00,2.08662,2.0868,2.08656,2.08678,7000000.0
2008-08-25 05:15:00,2.08696,2.08696,2.08677,2.08677,7000000.0
2008-08-25 05:16:00,2.08671,2.08671,2.08645,2.08645,7000000.0
2008-08-25 05:17:00,2.08625,2.08646,2.08612,2.08646,7000000.0
2008-08-25 05:18:00,2.08644,2.08659,2.08618,2.08659,8000000.0
2008-08-25 05:19:00,2.08677,2.08684,2.08658,2.08684,7000000.0
2008-08-25 05:20:00,2.08669,2.08669,2.08642,2.08642,9000000.0
2008-08-25 05:21:00,2.08651,2.0866,2.08637,2.08652,8000000.0
2008-08-25 05:22:00,2.0862,2.08666,2.0862,2.08647,7000000.0
2008-08-25 05:23:00,2.08671,2.08691,2.08667,2.08687,10000000.0
2008-08-25 05:24:00,2.08641,2.087,2.08635,2.08696,8000000.0
2008-08-25 05:25:00,2.08693,2.08697,2.08685,2.08685,7000000.0
2008-08-25 05:26:00,2.08691,2.08707,2.08686,2.08707,7000000.0
2008-08-25 05:27:00,2.08684,2.08704,2.08684,2.08687,8000000.0
2008-08-25 05:28:00,2.08652,2.08701,2.0856,2.0856,9000000.0
2008-08-25 05:29:00,2.08699,2.08699,2.08657,2.08664,7000000.0
2008-08-25 05:30:00,2.08664,2.0871,2.08664,2.08676,10000000.0
2008-08-25 05:31:00,2.0868,2.0868,2.08654,2.08667,8000000.0
2008-08-25 05:32:00,2.08659,2.08659,2.08644,2.08651,8000000.0
2008-08-25 05:33:00,2.08672,2.08686,2.08661,2.08664,9000000.0
2008-08-25 05:34:00,2.08676,2.08676,2.08647,2.08667,8000000.0
2008-08-25 05:35:00,2.08669,2.08669,2.08618,2.08618,7000000.0
2008-08-25 05:36:00,2.08649,2.08649,2.08553,2.08623,9000000.0
2008-08-25 05:37:00,2.08592,2.08628,2.08588,2.08588,7000000.0
2008-08-25 05:38:00,2.08638,2.08638,2.08619,2.08626,9000000.0
2008-08-25 05:39:00,2.08661,2.08694,2.0865,2.08694,7000000.0
2008-08-25 05:40:00,2.0874,2.08777,2.0874,2.08777,7000000.0
2008-08-25 05:41:00,2.08776,2.08788,2.08771,2.08787,8000000.0
2008-08-25 05:42:00,2.0878,2.0878,2.08741,2.08777,7000000.0
2008-08-25 05:43:00,2.0878,2.08783,2.08759,2.08773,9000000.0
2008-08-25 05:44:00,2.0878,2.0879,2.0878,2.0879,3000000.0
2008-08-25 05:45:00,2.0879,2.08791,2.08765,2.0878,11000000.0
2008-08-25 05:46:00,2.08752,2.08774,2.08742,2.08774,7000000.0
2008-08-25 05:47:00,2.08803,2.08827,2.08778,2.08778,8000000.0
2008-08-25 05:48:00,2.08757,2.08757,2.08731,2.08754,9000000.0
2008-08-25 05:49:00,2.08775,2.088,2.08775,2.08792,8000000.0
2008-08-25 05:50:00,2.08789,2.088,2.08787,2.08796,9000000.0
2008-08-25 05:51:00,2.08785,2.08795,2.08785,2.08786,8000000.0
2008-08-25 05:52:00,2.08712,2.08739,2.08711,2.08718,8000000.0
2008-08-25 05:53:00,2.08777,2.08796,2.08777,2.08795,7000000.0
2008-08-25 05:54:00,2.08842,2.08859,2.08805,2.08805,10000000.0
2008-08-25 05:55:00,2.08846,2.08911,2.08846,2.08911,5000000.0
2008-08-25 05:56:00,2.08907,2.08907,2.08881,2.08881,4000000.0
2008-08-25 05:57:00,2.0884,2.08847,2.08822,2.08822,8000000.0
2008-08-25 05:58:00,2.08808,2.08819,2.08776,2.08819,9000000.0
2008-08-25 05:59:00,2.0881,2.0881,2.08773,2.08775,10000000.0
2008-08-25 06:00:00,2.08763,2.08772,2.08682,2.08682,8000000.0
2008-08-25 06:01:00,2.08665,2.08675,2.08539,2.08539,7000000.0
2008-08-25 06:02:00,2.08563,2.08585,2.08555,2.08585,7000000.0
2008-08-25 06:03:00,2.08582,2.08582,2.08549,2.08549,8000000.0
2008-08-25 06:04:00,2.08539,2.08646,2.08539,2.08646,7000000.0
2008-08-25 06:05:00,2.08677,2.08684,2.08662,2.08665,7000000.0
2008-08-25 06:06:00,2.08643,2.08651,2.08631,2.08633,7000000.0
2008-08-25 06:07:00,2.08628,2.08628,2.08619,2.08624,7000000.0
2008-08-25 06:08:00,2.0862,2.08642,2.0862,2.08642,7000000.0
2008-08-25 06:09:00,2.0864,2.0864,2.08627,2.08638,8000000.0
2008-08-25 06:10:00,2.0863,2.0863,2.08559,2.08579,8000000.0
2008-08-25 06:11:00,2.0863,2.0863,2.0861,2.0861,8000000.0
2008-08-25 06:12:00,2.08594,2.08594,2.08572,2.08572,8000000.0
2008-08-25 06:13:00,2.08586,2.08594,2.0857,2.0857,8000000.0
2008-08-25 06:14:00,2.08565,2.0859,2.08565,2.08586,10000000.0
2008-08-25 06:15:00,2.08606,2.08625,2.08602,2.08618,8000000.0
2008-08-25 06:16:00,2.08619,2.08625,2.08586,2.08603,8000000.0
2008-08-25 06:17:00,2.08614,2.08614,2.08597,2.08597,7000000.0
2008-08-25 06:18:00,2.08594,2.08615,2.08585,2.08615,9000000.0
2008-08-25 06:19:00,2.08607,2.08625,2.08607,2.08619,7000000.0
2008-08-25 06:20:00,2.08634,2.08634,2.08619,2.08634,9000000.0
2008-08-25 06:21:00,2.08638,2.08642,2.0862,2.08631,8000000.0
2008-08-25 06:22:00,2.08635,2.08637,2.08617,2.08635,8000000.0
2008-08-25 06:23:00,2.08637,2.08637,2.08604,2.08604,8000000.0
2008-08-25 06:24:00,2.08603,2.08617,2.08595,2.08613,11000000.0
2008-08-25 06:25:00,2.08656,2.08689,2.08656,2.08687,11000000.0
2008-08-25 06:26:00,2.08694,2.08705,2.08682,2.08696,11000000.0
2008-08-25 06:27:00,2.08692,2.08703,2.08692,2.08699,7000000.0
2008-08-25 06:28:00,2.08701,2.08701,2.08682,2.08687,8000000.0
2008-08-25 06:29:00,2.08673,2.08673,2.08654,2.08654,8000000.0
2008-08-25 06:30:00,2.08648,2.08648,2.08622,2.08622,8000000.0
2008-08-25 06:31:00,2.08629,2.0863,2.08608,2.08627,7000000.0
2008-08-25 06:32:00,2.08628,2.08646,2.08627,2.08644,7000000.0
2008-08-25 06:33:00,2.08614,2.08647,2.08608,2.08647,7000000.0
2008-08-25 06:34:00,2.08597,2.08705,2.08579,2.08705,7000000.0
2008-08-25 06:35:00,2.08704,2.08704,2.08558,2.08558,11000000.0
2008-08-25 06:36:00,2.08541,2.0861,2.08517,2.0861,7000000.0
2008-08-25 06:37:00,2.08645,2.08645,2.08571,2.08571,10000000.0
2008-08-25 06:38:00,2.08556,2.08592,2.08552,2.08592,10000000.0
2008-08-25 06:39:00,2.08596,2.08596,2.08539,2.08539,11000000.0
2008-08-25 06:40:00,2.08563,2.0857,2.08562,2.08562,4000000.0
2008-08-25 06:41:00,2.08618,2.0869,2.08618,2.0869,7000000.0
2008-08-25 06:42:00,2.08722,2.08738,2.0868,2.08694,9000000.0
2008-08-25 06:43:00,2.08697,2.08725,2.08689,2.08722,7000000.0
2008-08-25 06:44:00,2.08731,2.08747,2.0873,2.08735,8000000.0
2008-08-25 06:45:00,2.08685,2.0875,2.08685,2.0875,8000000.0
2008-08-25 06:46:00,2.08736,2.08736,2.08675,2.08675,10000000.0
2008-08-25 06:47:00,2.08648,2.0874,2.08648,2.08735,8000000.0
2008-08-25 06:48:00,2.08804,2.08852,2.08804,2.08852,7000000.0
2008-08-25 06:49:00,2.08863,2.08879,2.08856,2.0886,8000000.0
2008-08-25 06:50:00,2.08844,2.08857,2.08844,2.08848,10000000.0
2008-08-25 06:51:00,2.08831,2.08831,2.08793,2.08795,10000000.0
2008-08-25 06:52:00,2.08743,2.08756,2.08733,2.08756,8000000.0
2008-08-25 06:53:00,2.08758,2.08758,2.08728,2.08744,8000000.0
2008-08-25 06:54:00,2.0875,2.0875,2.08735,2.08735,3000000.0
2008-08-25 06:55:00,2.08727,2.08727,2.08638,2.08638,7000000.0
2008-08-25 06:56:00,2.08637,2.08639,2.0862,2.08625,8000000.0
2008-08-25 06:57:00,2.08691,2.0871,2.08691,2.08706,7000000.0
2008-08-25 06:58:00,2.08717,2.08726,2.08702,2.08717,7000000.0
2008-08-25 06:59:00,2.08719,2.08719,2.08707,2.08718,7000000.0
2008-08-25 07:00:00,2.08715,2.08717,2.0871,2.0871,7000000.0
2008-08-25 07:01:00,2.08688,2.08746,2.08688,2.08746,7000000.0
2008-08-25 07:02:00,2.08773,2.08781,2.08735,2.08768,9000000.0
2008-08-25 07:03:00,2.08784,2.08822,2.08769,2.08822,7000000.0
2008-08-25 07:04:00,2.08787,2.08787,2.08741,2.08757,8000000.0
2008-08-25 07:05:00,2.08718,2.0873,2.08704,2.0873,11000000.0
2008-08-25 07:06:00,2.08735,2.08735,2.087,2.08718,11000000.0
2008-08-25 07:07:00,2.08703,2.08703,2.08689,2.08701,11000000.0
2008-08-25 07:08:00,2.08684,2.08686,2.0865,2.08686,9000000.0
2008-08-25 07:09:00,2.0869,2.087,2.08677,2.087,8000000.0
2008-08-25 07:10:00,2.08687,2.08695,2.08674,2.08674,7000000.0
2008-08-25 07:11:00,2.0868,2.08726,2.08678,2.08723,10000000.0
2008-08-25 07:12:00,2.08725,2.08729,2.08713,2.08716,7000000.0
2008-08-25 07:13:00,2.08707,2.08707,2.08669,2.08669,8000000.0
2008-08-25 07:14:00,2.08661,2.08713,2.08661,2.08713,7000000.0
2008-08-25 07:15:00,2.08714,2.08714,2.08673,2.08673,10000000.0
2008-08-25 07:16:00,2.08685,2.08757,2.08685,2.08754,8000000.0
2008-08-25 07:17:00,2.08744,2.0882,2.08744,2.08813,11000000.0
2008-08-25 07:18:00,2.0879,2.08798,2.08773,2.08773,8000000.0
2008-08-25 07:19:00,2.08732,2.08732,2.08709,2.08721,8000000.0
2008-08-25 07:20:00,2.08729,2.08732,2.087,2.08721,9000000.0
2008-08-25 07:21:00,2.0871,2.0871,2.08679,2.08697,10000000.0
2008-08-25 07:22:00,2.08683,2.08683,2.08656,2.08666,11000000.0
2008-08-25 07:23:00,2.08665,2.08665,2.0862,2.0862,7000000.0
2008-08-25 07:24:00,2.08665,2.08682,2.08645,2.08645,9000000.0
2008-08-25 07:25:00,2.08667,2.08667,2.08652,2.0866,8000000.0
2008-08-25 07:26:00,2.0866,2.08674,2.08643,2.08651,7000000.0
2008-08-25 07:27:00,2.08632,2.08638,2.08607,2.08638,7000000.0
2008-08-25 07:28:00,2.08635,2.08635,2.0862,2.08629,7000000.0
2008-08-25 07:29:00,2.08618,2.08653,2.08618,2.08638,8000000.0
2008-08-25 07:30:00,2.08607,2.08617,2.08604,2.08607,8000000.0
2008-08-25 07:31:00,2.08619,2.08638,2.08616,2.08616,7000000.0
2008-08-25 07:32:00,2.08608,2.08618,2.08586,2.08618,9000000.0
2008-08-25 07:33:00,2.08578,2.08587,2.0857,2.08587,8000000.0
2008-08-25 07:34:00,2.08602,2.08648,2.08602,2.08624,11000000.0
2008-08-25 07:35:00,2.08645,2.08645,2.08579,2.08579,8000000.0
2008-08-25 07:36:00,2.08536,2.08562,2.08536,2.08555,7000000.0
2008-08-25 07:37:00,2.08555,2.0858,2.08555,2.08574,7000000.0
2008-08-25 07:38:00,2.08607,2.0865,2.08607,2.08632,11000000.0
2008-08-25 07:39:00,2.08602,2.08602,2.08586,2.08589,7000000.0
2008-08-25 07:40:00,2.08563,2.08585,2.0853,2.0853,8000000.0
2008-08-25 07:41:00,2.08513,2.08519,2.08498,2.08498,9000000.0
2008-08-25 07:42:00,2.0851,2.08513,2.08476,2.08511,11000000.0
2008-08-25 07:43:00,2.08572,2.08575,2.08561,2.08574,7000000.0
2008-08-25 07:44:00,2.0859,2.08595,2.08583,2.08595,7000000.0
2008-08-25 07:45:00,2.086,2.086,2.08575,2.08575,7000000.0
2008-08-25 07:46:00,2.08557,2.08565,2.08554,2.08555,10000000.0
2008-08-25 07:47:00,2.0855,2.08569,2.0855,2.08569,7000000.0
2008-08-25 07:48:00,2.08627,2.08671,2.08627,2.0866,8000000.0
2008-08-25 07:49:00,2.08669,2.08714,2.08669,2.08703,8000000.0
2008-08-25 07:50:00,2.08701,2.08701,2.08664,2.08664,7000000.0
2008-08-25 07:51:00,2.08676,2.08682,2.08664,2.08682,8000000.0
2008-08-25 07:52:00,2.08664,2.0875,2.08664,2.0875,10000000.0
2008-08-25 07:53:00,2.08748,2.08748,2.0865,2.0865,11000000.0
2008-08-25 07:54:00,2.08668,2.08668,2.08636,2.08639,9000000.0
2008-08-25 07:55:00,2.08643,2.08643,2.08618,2.08618,9000000.0
2008-08-25 07:56:00,2.08671,2.08704,2.08628,2.08628,9000000.0
2008-08-25 07:57:00,2.08577,2.08594,2.08567,2.08583,7000000.0
2008-08-25 07:58:00,2.08578,2.08578,2.08547,2.08547,7000000.0
2008-08-25 07:59:00,2.0853,2.08559,2.08528,2.08535,7000000.0
2008-08-25 08:00:00,2.08514,2.08514,2.08504,2.08509,8000000.0
2008-08-25 08:01:00,2.08518,2.08518,2.08476,2.08484,10000000.0
2008-08-25 08:02:00,2.08479,2.08485,2.08475,2.08475,7000000.0
2008-08-25 08:03:00,2.08486,2.08511,2.08479,2.08511,8000000.0
2008-08-25 08:04:00,2.08514,2.08565,2.08514,2.08554,8000000.0
2008-08-25 08:05:00,2.08569,2.08569,2.08544,2.08544,8000000.0
2008-08-25 08:06:00,2.08538,2.08546,2.08526,2.0853,7000000.0
2008-08-25 08:07:00,2.08528,2.08528,2.08506,2.08521,7000000.0
2008-08-25 08:08:00,2.08532,2.08532,2.08498,2.08498,7000000.0
2008-08-25 08:09:00,2.0851,2.08526,2.0851,2.08521,7000000.0
2008-08-25 08:10:00,2.08516,2.08521,2.08509,2.08521,7000000.0
2008-08-25 08:11:00,2.08531,2.08533,2.08512,2.08521,8000000.0
2008-08-25 08:12:00,2.08498,2.08539,2.08495,2.08539,9000000.0
2008-08-25 08:13:00,2.08534,2.08566,2.08532,2.08566,7000000.0
2008-08-25 08:14:00,2.08518,2.08536,2.08489,2.08536,9000000.0
2008-08-25 08:15:00,2.08546,2.08576,2.08546,2.08576,8000000.0
2008-08-25 08:16:00,2.08543,2.08545,2.08522,2.08545,11000000.0
2008-08-25 08:17:00,2.08561,2.0858,2.08561,2.08571,7000000.0
2008-08-25 08:18:00,2.08581,2.08594,2.08567,2.08583,9000000.0
2008-08-25 08:19:00,2.0861,2.08622,2.08577,2.08622,7000000.0
2008-08-25 08:20:00,2.08607,2.08617,2.08599,2.08604,8000000.0
2008-08-25 08:21:00,2.08557,2.08564,2.08551,2.08552,8000000.0
2008-08-25 08:22:00,2.08553,2.08557,2.08544,2.08544,8000000.0
2008-08-25 08:23:00,2.08537,2.08579,2.08537,2.08577,7000000.0
2008-08-25 08:24:00,2.08584,2.08584,2.08552,2.08552,7000000.0
2008-08-25 08:25:00,2.08532,2.08551,2.08515,2.08551,8000000.0
2008-08-25 08:26:00,2.08565,2.08575,2.08476,2.08476,7000000.0
2008-08-25 08:27:00,2.08494,2.08498,2.08475,2.08496,10000000.0
2008-08-25 08:28:00,2.08492,2.08561,2.08481,2.08561,7000000.0
2008-08-25 08:29:00,2.08558,2.08558,2.0848,2.0848,10000000.0
2008-08-25 08:30:00,2.08453,2.08453,2.08401,2.08452,7000000.0
2008-08-25 08:31:00,2.08452,2.08452,2.0843,2.08437,10000000.0
2008-08-25 08:32:00,2.08457,2.0847,2.08424,2.08434,8000000.0
2008-08-25 08:33:00,2.08429,2.08429,2.08394,2.08394,7000000.0
2008-08-25 08:34:00,2.08401,2.08411,2.08394,2.08411,9000000.0
2008-08-25 08:35:00,2.0845,2.08523,2.0845,2.08511,9000000.0
2008-08-25 08:36:00,2.08522,2.08539,2.08503,2.08539,8000000.0
2008-08-25 08:37:00,2.08545,2.08546,2.08502,2.08546,9000000.0
2008-08-25 08:38:00,2.08506,2.08506,2.08457,2.08457,10000000.0
2008-08-25 08:39:00,2.08454,2.08476,2.08454,2.08476,11000000.0
2008-08-25 08:40:00,2.08444,2.08453,2.08431,2.08453,8000000.0
2008-08-25 08:41:00,2.08489,2.08517,2.08489,2.08515,11000000.0
2008-08-25 08:42:00,2.08517,2.08532,2.08507,2.08527,10000000.0
2008-08-25 08:43:00,2.08517,2.08526,2.08514,2.08516,8000000.0
2008-08-25 08:44:00,2.08473,2.08486,2.08469,2.08478,10000000.0
2008-08-25 08:45:00,2.08461,2.0848,2.08461,2.0848,8000000.0
2008-08-25 08:46:00,2.0848,2.08557,2.08374,2.08557,8000000.0
2008-08-25 08:47:00,2.08589,2.08589,2.08566,2.08575,7000000.0
2008-08-25 08:48:00,2.08553,2.08578,2.0855,2.08578,10000000.0
2008-08-25 08:49:00,2.08567,2.08567,2.08549,2.08557,11000000.0
2008-08-25 08:50:00,2.08543,2.08554,2.08533,2.08533,7000000.0
2008-08-25 08:51:00,2.08575,2.08592,2.08573,2.08592,8000000.0
2008-08-25 08:52:00,2.08601,2.08619,2.08601,2.08619,9000000.0
2008-08-25 08:53:00,2.08624,2.08625,2.08575,2.08619,8000000.0
2008-08-25 08:54:00,2.08589,2.08602,2.08558,2.08558,8000000.0
2008-08-25 08:55:00,2.08529,2.08529,2.08504,2.08504,8000000.0
2008-08-25 08:56:00,2.08465,2.0852,2.08465,2.0852,7000000.0
2008-08-25 08:57:00,2.08513,2.08526,2.08513,2.08526,8000000.0
2008-08-25 08:58:00,2.08527,2.0854,2.08518,2.0854,7000000.0
2008-08-25 08:59:00,2.08553,2.08583,2.08553,2.08583,7000000.0
2008-08-25 09:00:00,2.08579,2.08579,2.08543,2.08551,8000000.0
2008-08-25 09:01:00,2.08576,2.08592,2.08551,2.08576,9000000.0
2008-08-25 09:02:00,2.08563,2.08563,2.0853,2.08533,10000000.0
2008-08-25 09:03:00,2.08527,2.08586,2.08527,2.08582,7000000.0
2008-08-25 09:04:00,2.08612,2.08615,2.08558,2.08558,7000000.0
2008-08-25 09:05:00,2.08534,2.08539,2.08489,2.08489,7000000.0
2008-08-25 09:06:00,2.08497,2.08522,2.08496,2.08496,11000000.0
2008-08-25 09:07:00,2.0851,2.08533,2.08494,2.08533,8000000.0
2008-08-25 09:08:00,2.08546,2.08546,2.08512,2.08531,11000000.0
2008-08-25 09:09:00,2.08518,2.0852,2.08488,2.08497,11000000.0
2008-08-25 09:10:00,2.08511,2.0854,2.08509,2.0854,7000000.0
2008-08-25 09:11:00,2.08581,2.08603,2.08581,2.08603,9000000.0
2008-08-25 09:12:00,2.08545,2.08649,2.08545,2.08649,8000000.0
2008-08-25 09:13:00,2.08663,2.08679,2.08623,2.08623,9000000.0
2008-08-25 09:14:00,2.08629,2.08684,2.08629,2.08684,11000000.0
2008-08-25 09:15:00,2.08706,2.08725,2.08685,2.08685,7000000.0
2008-08-25 09:16:00,2.08685,2.08706,2.08679,2.08704,8000000.0
2008-08-25 09:17:00,2.08718,2.08718,2.08658,2.08658,11000000.0
2008-08-25 09:18:00,2.0866,2.08662,2.08631,2.08635,8000000.0
2008-08-25 09:19:00,2.08636,2.0864,2.08618,2.08618,7000000.0
2008-08-25 09:20:00,2.08625,2.08631,2.08558,2.08558,7000000.0
2008-08-25 09:21:00,2.08583,2.08664,2.08583,2.08664,8000000.0
2008-08-25 09:22:00,2.08738,2.08738,2.08661,2.08664,8000000.0
2008-08-25 09:23:00,2.08641,2.08648,2.08627,2.08637,7000000.0
2008-08-25 09:24:00,2.08623,2.0863,2.08615,2.0862,8000000.0
2008-08-25 09:25:00,2.0862,2.08634,2.0862,2.08634,7000000.0
2008-08-25 09:26:00,2.08671,2.08687,2.08671,2.08682,11000000.0
2008-08-25 09:27:00,2.08682,2.08689,2.08681,2.08688,11000000.0
2008-08-25 09:28:00,2.08664,2.08696,2.08664,2.08673,9000000.0
2008-08-25 09:29:00,2.08661,2.08663,2.08642,2.08659,8000000.0
2008-08-25 09:30:00,2.0865,2.0865,2.08621,2.08629,7000000.0
2008-08-25 09:31:00,2.08618,2.08637,2.08611,2.08618,7000000.0
2008-08-25 09:32:00,2.08604,2.08604,2.0859,2.0859,7000000.0
2008-08-25 09:33:00,2.08594,2.08608,2.08585,2.08608,8000000.0
2008-08-25 09:34:00,2.08676,2.08689,2.0867,2.08673,7000000.0
2008-08-25 09:35:00,2.08678,2.08715,2.08678,2.08714,10000000.0
2008-08-25 09:36:00,2.08754,2.08768,2.08698,2.08726,8000000.0
2008-08-25 09:37:00,2.08731,2.08731,2.08701,2.08713,11000000.0
2008-08-25 09:38:00,2.08694,2.08715,2.08513,2.08672,11000000.0
2008-08-25 09:39:00,2.08668,2.08674,2.08657,2.08674,7000000.0
2008-08-25 09:40:00,2.08655,2.08657,2.08642,2.08645,9000000.0
2008-08-25 09:41:00,2.08654,2.08654,2.08622,2.08622,8000000.0
2008-08-25 09:42:00,2.08612,2.08612,2.08576,2.08576,10000000.0
2008-08-25 09:43:00,2.08584,2.08611,2.08584,2.08588,11000000.0
2008-08-25 09:44:00,2.08583,2.08637,2.08583,2.0863,8000000.0
2008-08-25 09:45:00,2.08626,2.08643,2.08625,2.08628,7000000.0
2008-08-25 09:46:00,2.08626,2.08632,2.08592,2.0863,11000000.0
2008-08-25 09:47:00,2.08627,2.0863,2.08612,2.0863,9000000.0
2008-08-25 09:48:00,2.08625,2.0864,2.08624,2.0864,7000000.0
2008-08-25 09:49:00,2.08606,2.08621,2.08601,2.08618,11000000.0
2008-08-25 09:50:00,2.0862,2.08622,2.08611,2.08618,8000000.0
2008-08-25 09:51:00,2.08612,2.08636,2.08609,2.08636,8000000.0
2008-08-25 09:52:00,2.08639,2.08639,2.08628,2.08633,8000000.0
2008-08-25 09:53:00,2.08613,2.08629,2.08608,2.08608,10000000.0
2008-08-25 09:54:00,2.086,2.08614,2.08588,2.08588,10000000.0
2008-08-25 09:55:00,2.08571,2.08571,2.08531,2.08531,8000000.0
2008-08-25 09:56:00,2.08529,2.08558,2.08529,2.08558,10000000.0
2008-08-25 09:57:00,2.08573,2.08606,2.08573,2.08599,8000000.0
2008-08-25 09:58:00,2.08647,2.08663,2.08645,2.08661,8000000.0
2008-08-25 09:59:00,2.08671,2.08674,2.08643,2.08643,10000000.0
2008-08-25 10:00:00,2.0865,2.0865,2.08625,2.0863,10000000.0
2008-08-25 10:01:00,2.08665,2.08672,2.08658,2.08671,10000000.0
2008-08-25 10:02:00,2.08656,2.08673,2.08645,2.08666,10000000.0
2008-08-25 10:03:00,2.08618,2.08621,2.08588,2.08588,7000000.0
2008-08-25 10:04:00,2.08591,2.08611,2.08591,2.08603,7000000.0
2008-08-25 10:05:00,2.08598,2.08598,2.08572,2.08574,11000000.0
2008-08-25 10:06:00,2.08573,2.08598,2.08573,2.08598,7000000.0
2008-08-25 10:07:00,2.08607,2.08607,2.08575,2.08578,7000000.0
2008-08-25 10:08:00,2.08555,2.08561,2.08542,2.08561,7000000.0
2008-08-25 10:09:00,2.08568,2.08585,2.08563,2.08563,7000000.0
2008-08-25 10:10:00,2.08599,2.08614,2.08585,2.086,7000000.0
2008-08-25 10:11:00,2.08606,2.08634,2.08583,2.08634,7000000.0
2008-08-25 10:12:00,2.08685,2.08717,2.0867,2.08696,8000000.0
2008-08-25 10:13:00,2.08674,2.08674,2.08618,2.08618,8000000.0
2008-08-25 10:14:00,2.08634,2.08777,2.08634,2.08777,7000000.0
2008-08-25 10:15:00,2.08797,2.08805,2.08778,2.08778,10000000.0
2008-08-25 10:16:00,2.08791,2.08798,2.0878,2.0878,7000000.0
2008-08-25 10:17:00,2.08777,2.08777,2.08735,2.08745,11000000.0
2008-08-25 10:18:00,2.0874,2.08764,2.0874,2.08764,8000000.0
2008-08-25 10:19:00,2.08766,2.08766,2.08747,2.08754,9000000.0
2008-08-25 10:20:00,2.08753,2.08755,2.0874,2.08747,7000000.0
2008-08-25 10:21:00,2.08752,2.08763,2.08747,2.08747,8000000.0
2008-08-25 10:22:00,2.0874,2.08751,2.08721,2.08731,7000000.0
2008-08-25 10:23:00,2.08728,2.08742,2.08717,2.08724,7000000.0
2008-08-25 10:24:00,2.0874,2.08764,2.08736,2.08764,7000000.0
2008-08-25 10:25:00,2.0878,2.08786,2.08763,2.08785,9000000.0
2008-08-25 10:26:00,2.0879,2.08798,2.08785,2.08793,11000000.0
2008-08-25 10:27:00,2.08801,2.08847,2.08801,2.08847,8000000.0
2008-08-25 10:28:00,2.08837,2.08842,2.08792,2.08792,9000000.0
2008-08-25 10:29:00,2.08788,2.08804,2.08774,2.0878,8000000.0
2008-08-25 10:30:00,2.08775,2.08826,2.08775,2.08826,8000000.0
2008-08-25 10:31:00,2.08841,2.08848,2.08816,2.08826,7000000.0
2008-08-25 10:32:00,2.08825,2.08825,2.08804,2.08817,9000000.0
2008-08-25 10:33:00,2.08855,2.08862,2.08844,2.08862,7000000.0
2008-08-25 10:34:00,2.0886,2.0886,2.08833,2.0884,7000000.0
2008-08-25 10:35:00,2.08851,2.08851,2.08812,2.08821,7000000.0
2008-08-25 10:36:00,2.08818,2.08867,2.08818,2.08867,8000000.0
2008-08-25 10:37:00,2.08867,2.08877,2.08848,2.08848,8000000.0
2008-08-25 10:38:00,2.08847,2.08865,2.08826,2.08826,10000000.0
2008-08-25 10:39:00,2.08831,2.08844,2.08823,2.08828,8000000.0
2008-08-25 10:40:00,2.08828,2.08834,2.08817,2.08824,7000000.0
2008-08-25 10:41:00,2.08833,2.08856,2.08833,2.08845,9000000.0
2008-08-25 10:42:00,2.08847,2.08856,2.08842,2.08844,7000000.0
2008-08-25 10:43:00,2.08846,2.08847,2.0878,2.0878,10000000.0
2008-08-25 10:44:00,2.08772,2.08792,2.08765,2.08791,7000000.0
2008-08-25 10:45:00,2.08798,2.08819,2.08794,2.08812,8000000.0
2008-08-25 10:46:00,2.08834,2.08839,2.08819,2.08819,8000000.0
2008-08-25 10:47:00,2.08798,2.08798,2.08759,2.08766,7000000.0
2008-08-25 10:48:00,2.08772,2.08773,2.0876,2.08761,8000000.0
2008-08-25 10:49:00,2.08767,2.08792,2.08765,2.08768,9000000.0
2008-08-25 10:50:00,2.08761,2.08779,2.08752,2.08779,8000000.0
2008-08-25 10:51:00,2.08811,2.08811,2.08782,2.08788,9000000.0
2008-08-25 10:52:00,2.08794,2.08823,2.08785,2.08816,8000000.0
2008-08-25 10:53:00,2.08819,2.0882,2.08807,2.08811,9000000.0
2008-08-25 10:54:00,2.08803,2.08803,2.08765,2.08772,10000000.0
2008-08-25 10:55:00,2.08759,2.08778,2.08759,2.08778,7000000.0
2008-08-25 10:56:00,2.0874,2.0874,2.08552,2.08724,7000000.0
2008-08-25 10:57:00,2.08772,2.08774,2.0876,2.0876,8000000.0
2008-08-25 10:58:00,2.08726,2.08755,2.08648,2.08755,7000000.0
2008-08-25 10:59:00,2.08748,2.08772,2.08748,2.08772,11000000.0
2008-08-25 11:00:00,2.08765,2.08839,2.08666,2.08666,7000000.0
2008-08-25 11:01:00,2.08788,2.08798,2.08788,2.08798,8000000.0
2008-08-25 11:02:00,2.08804,2.08819,2.08804,2.08817,7000000.0
2008-08-25 11:03:00,2.08825,2.08872,2.08825,2.08872,11000000.0
2008-08-25 11:04:00,2.08854,2.08857,2.08845,2.08857,11000000.0
2008-08-25 11:05:00,2.08886,2.08886,2.0886,2.0886,7000000.0
2008-08-25 11:06:00,2.08858,2.08875,2.08858,2.08872,8000000.0
2008-08-25 11:07:00,2.08866,2.08866,2.08843,2.08849,7000000.0
2008-08-25 11:08:00,2.08877,2.08897,2.08873,2.08897,9000000.0
2008-08-25 11:09:00,2.08897,2.08897,2.08866,2.08872,8000000.0
2008-08-25 11:10:00,2.08833,2.08833,2.08732,2.08785,8000000.0
2008-08-25 11:11:00,2.08865,2.08865,2.08844,2.08857,10000000.0
2008-08-25 11:12:00,2.08856,2.08858,2.08852,2.08855,7000000.0
2008-08-25 11:13:00,2.08852,2.08856,2.0882,2.08849,11000000.0
2008-08-25 11:14:00,2.08842,2.08842,2.08812,2.08812,11000000.0
2008-08-25 11:15:00,2.08782,2.08784,2.08659,2.08666,7000000.0
2008-08-25 11:16:00,2.08832,2.08833,2.08813,2.08833,7000000.0
2008-08-25 11:17:00,2.08838,2.08845,2.08831,2.08837,7000000.0
2008-08-25 11:18:00,2.08837,2.08837,2.08808,2.08826,10000000.0
2008-08-25 11:19:00,2.08767,2.08785,2.0874,2.08745,11000000.0
2008-08-25 11:20:00,2.08836,2.08837,2.08824,2.08833,8000000.0
2008-08-25 11:21:00,2.08836,2.08836,2.08817,2.08829,7000000.0
2008-08-25 11:22:00,2.08819,2.08824,2.08804,2.08824,8000000.0
2008-08-25 11:23:00,2.08818,2.08818,2.08792,2.08801,8000000.0
2008-08-25 11:24:00,2.08824,2.08825,2.08813,2.08815,7000000.0
2008-08-25 11:25:00,2.08838,2.0884,2.08817,2.08839,8000000.0
2008-08-25 11:26:00,2.08849,2.08849,2.08829,2.08835,11000000.0
2008-08-25 11:27:00,2.08839,2.08839,2.08814,2.08816,8000000.0
2008-08-25 11:28:00,2.08811,2.08814,2.08805,2.08814,7000000.0
2008-08-25 11:29:00,2.08813,2.08813,2.0879,2.08811,8000000.0
2008-08-25 11:30:00,2.08806,2.08832,2.08806,2.08832,7000000.0
2008-08-25 11:31:00,2.08852,2.08858,2.08844,2.08855,11000000.0
2008-08-25 11:32:00,2.08839,2.08844,2.08835,2.08839,11000000.0
2008-08-25 11:33:00,2.08839,2.08841,2.08825,2.08841,7000000.0
2008-08-25 11:34:00,2.08835,2.08854,2.08825,2.08854,7000000.0
2008-08-25 11:35:00,2.08859,2.08861,2.08779,2.08779,10000000.0
2008-08-25 11:36:00,2.08749,2.08753,2.08725,2.08725,8000000.0
2008-08-25 11:37:00,2.08743,2.08761,2.08711,2.08761,8000000.0
2008-08-25 11:38:00,2.0875,2.08759,2.0872,2.08759,9000000.0
2008-08-25 11:39:00,2.08776,2.08782,2.08763,2.0878,9000000.0
2008-08-25 11:40:00,2.08757,2.08757,2.08731,2.08742,11000000.0
2008-08-25 11:41:00,2.08741,2.08741,2.08721,2.08721,11000000.0
2008-08-25 11:42:00,2.08714,2.08724,2.08696,2.08696,11000000.0
2008-08-25 11:43:00,2.08695,2.08736,2.08695,2.08736,7000000.0
2008-08-25 11:44:00,2.08733,2.08733,2.08677,2.08677,7000000.0
2008-08-25 11:45:00,2.08663,2.08701,2.08663,2.08701,11000000.0
2008-08-25 11:46:00,2.08703,2.08703,2.08677,2.08689,7000000.0
2008-08-25 11:47:00,2.08691,2.08703,2.0868,2.0868,9000000.0
2008-08-25 11:48:00,2.08678,2.08683,2.0866,2.0866,10000000.0
2008-08-25 11:49:00,2.08671,2.08683,2.08662,2.08665,7000000.0
2008-08-25 11:50:00,2.08649,2.08651,2.08585,2.08585,7000000.0
2008-08-25 11:51:00,2.08515,2.08542,2.08473,2.08542,8000000.0
2008-08-25 11:52:00,2.08557,2.0858,2.08557,2.0858,10000000.0
2008-08-25 11:53:00,2.08643,2.08663,2.08642,2.08663,10000000.0
2008-08-25 11:54:00,2.08691,2.08712,2.08614,2.08614,9000000.0
2008-08-25 11:55:00,2.08579,2.08579,2.08564,2.08564,8000000.0
2008-08-25 11:56:00,2.08549,2.08554,2.08538,2.08554,11000000.0
2008-08-25 11:57:00,2.08559,2.08576,2.08559,2.08564,8000000.0
2008-08-25 11:58:00,2.08554,2.08573,2.08552,2.08559,9000000.0
2008-08-25 11:59:00,2.08554,2.08578,2.08554,2.08578,7000000.0
2008-08-25 12:00:00,2.08593,2.08625,2.08593,2.08625,7000000.0
2008-08-25 12:01:00,2.08678,2.08705,2.08678,2.087,10000000.0
2008-08-25 12:02:00,2.087,2.087,2.08664,2.0867,10000000.0
2008-08-25 12:03:00,2.08657,2.08691,2.08655,2.08691,7000000.0
2008-08-25 12:04:00,2.08753,2.08823,2.08753,2.08823,9000000.0
2008-08-25 12:05:00,2.08843,2.08843,2.08772,2.08772,11000000.0
2008-08-25 12:06:00,2.08772,2.08823,2.08762,2.08807,7000000.0
2008-08-25 12:07:00,2.0884,2.08851,2.08832,2.08842,7000000.0
2008-08-25 12:08:00,2.08837,2.08877,2.08837,2.0887,9000000.0
2008-08-25 12:09:00,2.08854,2.08873,2.08848,2.08873,8000000.0
2008-08-25 12:10:00,2.08883,2.089,2.08883,2.08893,8000000.0
2008-08-25 12:11:00,2.0889,2.08926,2.08883,2.08926,7000000.0
2008-08-25 12:12:00,2.0892,2.08921,2.08907,2.08907,7000000.0
2008-08-25 12:13:00,2.08894,2.0891,2.08868,2.08898,10000000.0
2008-08-25 12:14:00,2.08904,2.08916,2.08901,2.08912,8000000.0
2008-08-25 12:15:00,2.08905,2.08905,2.08855,2.08869,8000000.0
2008-08-25 12:16:00,2.08867,2.08904,2.08854,2.08904,8000000.0
2008-08-25 12:17:00,2.08916,2.08916,2.08903,2.08912,8000000.0
2008-08-25 12:18:00,2.08926,2.08945,2.08922,2.08922,11000000.0
2008-08-25 12:19:00,2.08918,2.08918,2.08869,2.08869,9000000.0
2008-08-25 12:20:00,2.08858,2.08858,2.08837,2.08848,10000000.0
2008-08-25 12:21:00,2.08815,2.08824,2.08617,2.08617,7000000.0
2008-08-25 12:22:00,2.08826,2.08833,2.08807,2.08831,8000000.0
2008-08-25 12:23:00,2.08822,2.0884,2.08819,2.08827,7000000.0
2008-08-25 12:24:00,2.08822,2.08822,2.08811,2.0882,7000000.0
2008-08-25 12:25:00,2.08822,2.08822,2.08802,2.08817,9000000.0
2008-08-25 12:26:00,2.0881,2.08814,2.08804,2.08804,8000000.0
2008-08-25 12:27:00,2.08794,2.08794,2.08777,2.08783,10000000.0
2008-08-25 12:28:00,2.08782,2.08782,2.08712,2.08719,9000000.0
2008-08-25 12:29:00,2.08726,2.08805,2.08726,2.08781,9000000.0
2008-08-25 12:30:00,2.08785,2.08787,2.0877,2.08781,7000000.0
2008-08-25 12:31:00,2.08755,2.08755,2.08698,2.08702,11000000.0
2008-08-25 12:32:00,2.08701,2.08767,2.08701,2.08767,7000000.0
2008-08-25 12:33:00,2.0878,2.0878,2.08749,2.08749,7000000.0
2008-08-25 12:34:00,2.08742,2.0876,2.08742,2.08748,7000000.0
2008-08-25 12:35:00,2.08753,2.08773,2.08747,2.08773,8000000.0
2008-08-25 12:36:00,2.08784,2.08784,2.08752,2.08752,8000000.0
2008-08-25 12:37:00,2.08735,2.0874,2.08727,2.08733,9000000.0
2008-08-25 12:38:00,2.08692,2.08692,2.08616,2.08626,8000000.0
2008-08-25 12:39:00,2.08598,2.08611,2.08598,2.08599,9000000.0
2008-08-25 12:40:00,2.08604,2.08612,2.08592,2.08602,7000000.0
2008-08-25 12:41:00,2.08606,2.08609,2.08597,2.08598,8000000.0
2008-08-25 12:42:00,2.08626,2.08653,2.08626,2.08652,9000000.0
2008-08-25 12:43:00,2.08612,2.0864,2.086,2.086,9000000.0
2008-08-25 12:44:00,2.08619,2.08619,2.08592,2.08592,8000000.0
2008-08-25 12:45:00,2.08587,2.08587,2.08541,2.08568,10000000.0
2008-08-25 12:46:00,2.08527,2.08527,2.08405,2.08408,9000000.0
2008-08-25 12:47:00,2.0845,2.08455,2.08435,2.08439,10000000.0
2008-08-25 12:48:00,2.08427,2.08427,2.08341,2.08341,11000000.0
2008-08-25 12:49:00,2.08374,2.08374,2.0834,2.0834,7000000.0
2008-08-25 12:50:00,2.08363,2.08406,2.08363,2.08404,7000000.0
2008-08-25 12:51:00,2.08441,2.08441,2.084,2.08423,8000000.0
2008-08-25 12:52:00,2.08432,2.08432,2.08375,2.08393,11000000.0
2008-08-25 12:53:00,2.08415,2.08424,2.08403,2.08424,8000000.0
2008-08-25 12:54:00,2.08454,2.08464,2.08371,2.08371,7000000.0
2008-08-25 12:55:00,2.08355,2.08379,2.08355,2.08379,8000000.0
2008-08-25 12:56:00,2.08379,2.08394,2.08374,2.08394,7000000.0
2008-08-25 12:57:00,2.08401,2.08406,2.08393,2.08406,7000000.0
2008-08-25 12:58:00,2.08408,2.08408,2.08393,2.08395,8000000.0
2008-08-25 12:59:00,2.08397,2.08398,2.08378,2.08387,7000000.0
2008-08-25 13:00:00,2.08364,2.0838,2.08351,2.0838,8000000.0
2008-08-25 13:01:00,2.08398,2.0843,2.08396,2.0843,8000000.0
2008-08-25 13:02:00,2.08428,2.08428,2.08409,2.08418,7000000.0
2008-08-25 13:03:00,2.08379,2.08379,2.08363,2.08374,8000000.0
2008-08-25 13:04:00,2.08354,2.08354,2.08341,2.08347,7000000.0
2008-08-25 13:05:00,2.08351,2.08395,2.08351,2.08384,8000000.0
2008-08-25 13:06:00,2.08366,2.08366,2.08345,2.08362,7000000.0
2008-08-25 13:07:00,2.08345,2.08345,2.08319,2.08325,7000000.0
2008-08-25 13:08:00,2.08352,2.08381,2.0835,2.08353,10000000.0
2008-08-25 13:09:00,2.0831,2.0831,2.08287,2.08302,7000000.0
2008-08-25 13:10:00,2.08321,2.08341,2.08305,2.08305,9000000.0
2008-08-25 13:11:00,2.08328,2.08391,2.08288,2.08391,8000000.0
2008-08-25 13:12:00,2.0843,2.0848,2.0843,2.0848,8000000.0
2008-08-25 13:13:00,2.08466,2.08466,2.0838,2.08412,9000000.0
2008-08-25 13:14:00,2.08395,2.08418,2.08395,2.08418,7000000.0
2008-08-25 13:15:00,2.08411,2.08431,2.08401,2.08431,8000000.0
2008-08-25 13:16:00,2.08452,2.08458,2.08429,2.08429,8000000.0
2008-08-25 13:17:00,2.08428,2.0845,2.08428,2.08445,9000000.0
2008-08-25 13:18:00,2.08462,2.08474,2.08447,2.08474,10000000.0
2008-08-25 13:19:00,2.08482,2.08482,2.08464,2.08481,8000000.0
2008-08-25 13:20:00,2.08448,2.08448,2.08409,2.08411,8000000.0
2008-08-25 13:21:00,2.08397,2.08422,2.08389,2.08422,7000000.0
2008-08-25 13:22:00,2.08442,2.08492,2.08442,2.08492,11000000.0
2008-08-25 13:23:00,2.08463,2.08463,2.08433,2.08439,8000000.0
2008-08-25 13:24:00,2.08437,2.0844,2.0843,2.0843,7000000.0
2008-08-25 13:25:00,2.08405,2.08408,2.08357,2.08357,11000000.0
2008-08-25 13:26:00,2.08306,2.08306,2.08284,2.08288,10000000.0
2008-08-25 13:27:00,2.08287,2.0832,2.08287,2.08306,8000000.0
2008-08-25 13:28:00,2.08309,2.08309,2.08267,2.08267,21000000.0
2008-08-25 13:29:00,2.08229,2.08249,2.08229,2.08235,17000000.0
2008-08-25 13:30:00,2.0823,2.08252,2.08229,2.08252,7000000.0
2008-08-25 13:31:00,2.08259,2.08267,2.08259,2.08265,9000000.0
2008-08-25 13:32:00,2.0828,2.08345,2.0828,2.08345,14000000.0
2008-08-25 13:33:00,2.08355,2.08355,2.08349,2.08349,14000000.0
2008-08-25 13:34:00,2.08358,2.08367,2.08356,2.08363,31000000.0
2008-08-25 13:35:00,2.08338,2.08348,2.08243,2.08243,17000000.0
2008-08-25 13:36:00,2.08365,2.08365,2.08341,2.08341,24000000.0
2008-08-25 13:37:00,2.08267,2.08288,2.08233,2.08261,10000000.0
2008-08-25 13:38:00,2.08333,2.0834,2.08319,2.08332,18000000.0
2008-08-25 13:39:00,2.08344,2.08348,2.08334,2.08337,15000000.0
2008-08-25 13:40:00,2.08319,2.08334,2.08297,2.08334,29000000.0
2008-08-25 13:41:00,2.08311,2.08339,2.08311,2.08335,13000000.0
2008-08-25 13:42:00,2.08333,2.08361,2.08329,2.08361,8000000.0
2008-08-25 13:43:00,2.08369,2.08374,2.08363,2.08367,10000000.0
2008-08-25 13:44:00,2.08379,2.08397,2.0837,2.08387,26000000.0
2008-08-25 13:45:00,2.08422,2.08471,2.08422,2.08465,22000000.0
2008-08-25 13:46:00,2.08474,2.08497,2.08474,2.08484,19000000.0
2008-08-25 13:47:00,2.08473,2.08517,2.08473,2.08517,17000000.0
2008-08-25 13:48:00,2.08531,2.08531,2.08508,2.08508,22000000.0
2008-08-25 13:49:00,2.08499,2.08504,2.08495,2.08496,24000000.0
2008-08-25 13:50:00,2.08501,2.0851,2.08501,2.0851,15000000.0
2008-08-25 13:51:00,2.08488,2.08488,2.0845,2.0845,22000000.0
2008-08-25 13:52:00,2.08493,2.08493,2.08463,2.08465,32000000.0
2008-08-25 13:53:00,2.08389,2.08434,2.08372,2.08372,28000000.0
2008-08-25 13:54:00,2.08371,2.0841,2.08349,2.08349,31000000.0
2008-08-25 13:55:00,2.08358,2.08429,2.08358,2.08429,20000000.0
2008-08-25 13:56:00,2.08427,2.0844,2.08426,2.08426,24000000.0
2008-08-25 13:57:00,2.08444,2.08455,2.08439,2.08455,34000000.0
2008-08-25 13:58:00,2.08463,2.08478,2.08455,2.08478,16000000.0
2008-08-25 13:59:00,2.08486,2.08492,2.08482,2.08484,30000000.0
2008-08-25 14:00:00,2.08493,2.08494,2.08475,2.08475,39000000.0
2008-08-25 14:01:00,2.08448,2.08473,2.08448,2.08473,30000000.0
2008-08-25 14:02:00,2.08475,2.08475,2.08468,2.08468,19000000.0
2008-08-25 14:03:00,2.08475,2.08495,2.08475,2.08495,23000000.0
2008-08-25 14:04:00,2.08495,2.08495,2.08468,2.08472,33000000.0
2008-08-25 14:05:00,2.08457,2.08459,2.08307,2.08307,28000000.0
2008-08-25 14:06:00,2.08217,2.08235,2.08197,2.08219,31000000.0
2008-08-25 14:07:00,2.08221,2.08228,2.08213,2.08224,31000000.0
2008-08-25 14:08:00,2.08211,2.08212,2.08194,2.08199,27000000.0
2008-08-25 14:09:00,2.08193,2.08207,2.08186,2.08207,27000000.0
2008-08-25 14:10:00,2.08223,2.08274,2.08223,2.08274,24000000.0
2008-08-25 14:11:00,2.08317,2.08317,2.08286,2.08286,21000000.0
2008-08-25 14:12:00,2.0829,2.08338,2.0829,2.08295,22000000.0
2008-08-25 14:13:00,2.08345,2.08379,2.0834,2.08379,13000000.0
2008-08-25 14:14:00,2.08365,2.0838,2.08305,2.08305,21000000.0
2008-08-25 14:15:00,2.08321,2.08443,2.08321,2.08443,25000000.0
2008-08-25 14:16:00,2.08479,2.08504,2.08453,2.08504,26000000.0
2008-08-25 14:17:00,2.08578,2.08578,2.0851,2.0851,32000000.0
2008-08-25 14:18:00,2.08566,2.08587,2.08566,2.08577,27000000.0
2008-08-25 14:19:00,2.08563,2.08563,2.08515,2.08522,35000000.0
2008-08-25 14:20:00,2.08522,2.08533,2.08513,2.08518,32000000.0
2008-08-25 14:21:00,2.08524,2.08567,2.08524,2.08542,39000000.0
2008-08-25 14:22:00,2.08558,2.08565,2.08545,2.08558,22000000.0
2008-08-25 14:23:00,2.08555,2.08562,2.08521,2.08562,40000000.0
2008-08-25 14:24:00,2.0863,2.08708,2.0863,2.08708,10000000.0
2008-08-25 14:25:00,2.08705,2.08734,2.08705,2.08733,35000000.0
2008-08-25 14:26:00,2.08724,2.08726,2.08701,2.08701,18000000.0
2008-08-25 14:27:00,2.08697,2.08706,2.08681,2.08695,28000000.0
2008-08-25 14:28:00,2.08644,2.08666,2.08634,2.08648,21000000.0
2008-08-25 14:29:00,2.08615,2.08676,2.08615,2.08676,16000000.0
2008-08-25 14:30:00,2.08656,2.0868,2.08641,2.0868,25000000.0
2008-08-25 14:31:00,2.08632,2.08632,2.08542,2.08542,26000000.0
2008-08-25 14:32:00,2.08535,2.08535,2.08489,2.08492,32000000.0
2008-08-25 14:33:00,2.08541,2.08552,2.08519,2.08552,20000000.0
2008-08-25 14:34:00,2.0858,2.0858,2.0857,2.08573,25000000.0
2008-08-25 14:35:00,2.08621,2.08644,2.08621,2.0863,23000000.0
2008-08-25 14:36:00,2.08657,2.08736,2.08657,2.08736,11000000.0
2008-08-25 14:37:00,2.08752,2.08767,2.08664,2.08748,41000000.0
2008-08-25 14:38:00,2.08788,2.08812,2.08788,2.08797,54000000.0
2008-08-25 14:39:00,2.08804,2.08804,2.08714,2.08714,36000000.0
2008-08-25 14:40:00,2.08725,2.08756,2.08703,2.08756,36000000.0
2008-08-25 14:41:00,2.08782,2.08782,2.08759,2.08759,41000000.0
2008-08-25 14:42:00,2.0875,2.08752,2.08722,2.08752,19000000.0
2008-08-25 14:43:00,2.08773,2.08789,2.08773,2.08789,20000000.0
2008-08-25 14:44:00,2.08785,2.08785,2.08725,2.08725,25000000.0
2008-08-25 14:45:00,2.08731,2.08747,2.08713,2.08713,33000000.0
2008-08-25 14:46:00,2.08707,2.08737,2.08707,2.08737,11000000.0
2008-08-25 14:47:00,2.08762,2.08775,2.08762,2.08775,7000000.0
2008-08-25 14:48:00,2.08756,2.08756,2.08699,2.08699,21000000.0
2008-08-25 14:49:00,2.08679,2.08693,2.0867,2.08677,32000000.0
2008-08-25 14:50:00,2.08653,2.08681,2.08653,2.0866,33000000.0
2008-08-25 14:51:00,2.08647,2.08666,2.08632,2.08666,37000000.0
2008-08-25 14:52:00,2.08674,2.08677,2.08665,2.08665,17000000.0
2008-08-25 14:53:00,2.08624,2.08627,2.0861,2.0861,22000000.0
2008-08-25 14:54:00,2.08641,2.08656,2.0864,2.08645,17000000.0
2008-08-25 14:55:00,2.0865,2.0865,2.08628,2.08628,7000000.0
2008-08-25 14:56:00,2.08604,2.0864,2.08604,2.0864,21000000.0
2008-08-25 14:57:00,2.08638,2.0866,2.08634,2.0866,12000000.0
2008-08-25 14:58:00,2.08693,2.08734,2.08693,2.08718,31000000.0
2008-08-25 14:59:00,2.08705,2.08715,2.08703,2.08703,20000000.0
2008-08-25 15:00:00,2.08676,2.0872,2.08676,2.0872,32000000.0
2008-08-25 15:01:00,2.08745,2.08822,2.08745,2.08822,14000000.0
2008-08-25 15:02:00,2.08813,2.08832,2.08781,2.08781,26000000.0
2008-08-25 15:03:00,2.08725,2.08725,2.08657,2.08663,30000000.0
2008-08-25 15:04:00,2.08655,2.08655,2.08609,2.08616,29000000.0
2008-08-25 15:05:00,2.08604,2.08632,2.08604,2.08631,28000000.0
2008-08-25 15:06:00,2.08631,2.08633,2.08621,2.08631,16000000.0
2008-08-25 15:07:00,2.08649,2.08649,2.08633,2.08639,26000000.0
2008-08-25 15:08:00,2.08624,2.08628,2.08617,2.08624,25000000.0
2008-08-25 15:09:00,2.08638,2.08649,2.08629,2.08646,34000000.0
2008-08-25 15:10:00,2.08636,2.08666,2.08636,2.08664,36000000.0
2008-08-25 15:11:00,2.08672,2.08697,2.08672,2.08694,27000000.0
2008-08-25 15:12:00,2.08665,2.08665,2.0863,2.0863,26000000.0
2008-08-25 15:13:00,2.08619,2.08619,2.08611,2.08611,41000000.0
2008-08-25 15:14:00,2.08614,2.08631,2.08603,2.08631,30000000.0
2008-08-25 15:15:00,2.08632,2.08662,2.08632,2.08646,21000000.0
2008-08-25 15:16:00,2.08613,2.08613,2.08574,2.08603,9000000.0
2008-08-25 15:17:00,2.08679,2.08717,2.0865,2.08695,26000000.0
2008-08-25 15:18:00,2.08705,2.08705,2.08676,2.0868,10000000.0
2008-08-25 15:19:00,2.08689,2.08698,2.08689,2.08698,16000000.0
2008-08-25 15:20:00,2.08681,2.0869,2.08661,2.0869,20000000.0
2008-08-25 15:21:00,2.08703,2.08706,2.08694,2.08706,12000000.0
2008-08-25 15:22:00,2.087,2.087,2.08664,2.08679,22000000.0
2008-08-25 15:23:00,2.08697,2.08732,2.08697,2.08732,36000000.0
2008-08-25 15:24:00,2.08751,2.08751,2.08734,2.08741,20000000.0
2008-08-25 15:25:00,2.08746,2.08763,2.08746,2.08763,14000000.0
2008-08-25 15:26:00,2.08771,2.08773,2.08766,2.0877,40000000.0
2008-08-25 15:27:00,2.08772,2.08799,2.08764,2.08764,32000000.0
2008-08-25 15:28:00,2.08775,2.08775,2.08748,2.0877,55000000.0
2008-08-25 15:29:00,2.08805,2.08962,2.08682,2.08682,47000000.0
2008-08-25 15:30:00,2.08686,2.08977,2.08686,2.08873,71000000.0
2008-08-25 15:31:00,2.08828,2.08833,2.08815,2.08815,58000000.0
2008-08-25 15:32:00,2.08813,2.08813,2.08783,2.08783,25000000.0
2008-08-25 15:33:00,2.08777,2.08786,2.08776,2.08786,32000000.0
2008-08-25 15:34:00,2.08793,2.08809,2.08793,2.08808,22000000.0
2008-08-25 15:35:00,2.0882,2.08833,2.08791,2.08833,30000000.0
2008-08-25 15:36:00,2.08837,2.08845,2.08826,2.08845,23000000.0
2008-08-25 15:37:00,2.088,2.088,2.08784,2.08784,24000000.0
2008-08-25 15:38:00,2.08833,2.08833,2.08804,2.08809,61000000.0
2008-08-25 15:39:00,2.08812,2.08865,2.08812,2.08865,40000000.0
2008-08-25 15:40:00,2.08876,2.08876,2.08848,2.08848,37000000.0
2008-08-25 15:41:00,2.08843,2.08844,2.08817,2.08837,43000000.0
2008-08-25 15:42:00,2.08905,2.08928,2.08905,2.08922,41000000.0
2008-08-25 15:43:00,2.08921,2.0893,2.0891,2.0893,30000000.0
2008-08-25 15:44:00,2.08937,2.08942,2.08922,2.08923,29000000.0
2008-08-25 15:45:00,2.08937,2.08937,2.08913,2.08914,36000000.0
2008-08-25 15:46:00,2.08902,2.0895,2.08833,2.08904,24000000.0
2008-08-25 15:47:00,2.08895,2.08963,2.08825,2.08923,31000000.0
2008-08-25 15:48:00,2.08914,2.08956,2.08914,2.08956,33000000.0
2008-08-25 15:49:00,2.08896,2.08937,2.08838,2.08925,25000000.0
2008-08-25 15:50:00,2.08915,2.08968,2.08877,2.08885,11000000.0
2008-08-25 15:51:00,2.08824,2.08957,2.08746,2.08844,37000000.0
2008-08-25 15:52:00,2.08883,2.08891,2.08788,2.08891,23000000.0
2008-08-25 15:53:00,2.08809,2.08859,2.08747,2.08837,15000000.0
2008-08-25 15:54:00,2.08844,2.0889,2.08737,2.08787,26000000.0
2008-08-25 15:55:00,2.08905,2.08905,2.08829,2.08829,33000000.0
2008-08-25 15:56:00,2.08824,2.08838,2.08817,2.08838,36000000.0
2008-08-25 15:57:00,2.08839,2.08839,2.08812,2.08812,34000000.0
2008-08-25 15:58:00,2.08792,2.08792,2.08744,2.08744,24000000.0
2008-08-25 15:59:00,2.08655,2.08757,2.08654,2.08654,23000000.0
2008-08-25 16:00:00,2.0855,2.08572,2.0854,2.08553,51000000.0
2008-08-25 16:01:00,2.08627,2.08798,2.08627,2.08798,31000000.0
2008-08-25 16:02:00,2.08817,2.08817,2.08741,2.08741,29000000.0
2008-08-25 16:03:00,2.08714,2.08767,2.08714,2.08745,51000000.0
2008-08-25 16:04:00,2.08749,2.08772,2.08736,2.08772,38000000.0
2008-08-25 16:05:00,2.08778,2.08782,2.08767,2.08768,37000000.0
2008-08-25 16:06:00,2.08767,2.08767,2.08735,2.08735,33000000.0
2008-08-25 16:07:00,2.0873,2.08748,2.08719,2.08729,37000000.0
2008-08-25 16:08:00,2.08737,2.08748,2.08726,2.08726,37000000.0
2008-08-25 16:09:00,2.08648,2.08648,2.08608,2.08608,44000000.0
2008-08-25 16:10:00,2.08603,2.08609,2.08588,2.08607,41000000.0
2008-08-25 16:11:00,2.08664,2.08664,2.08625,2.08625,27000000.0
2008-08-25 16:12:00,2.08627,2.08667,2.08627,2.08647,22000000.0
2008-08-25 16:13:00,2.08655,2.08693,2.08655,2.08693,38000000.0
2008-08-25 16:14:00,2.08697,2.0872,2.08687,2.0872,41000000.0
2008-08-25 16:15:00,2.08721,2.08721,2.08686,2.08686,42000000.0
2008-08-25 16:16:00,2.08646,2.08659,2.08638,2.08647,45000000.0
2008-08-25 16:17:00,2.08635,2.08646,2.0863,2.08646,22000000.0
2008-08-25 16:18:00,2.0864,2.08656,2.0864,2.08642,49000000.0
2008-08-25 16:19:00,2.08633,2.08655,2.08633,2.08647,27000000.0
2008-08-25 16:20:00,2.08662,2.08705,2.08662,2.08705,52000000.0
2008-08-25 16:21:00,2.08676,2.08676,2.08648,2.08649,37000000.0
2008-08-25 16:22:00,2.08669,2.08672,2.08652,2.08656,50000000.0
2008-08-25 16:23:00,2.08666,2.08681,2.08658,2.08663,48000000.0
2008-08-25 16:24:00,2.08673,2.08708,2.08673,2.08708,44000000.0
2008-08-25 16:25:00,2.08703,2.08703,2.08667,2.08692,28000000.0
2008-08-25 16:26:00,2.08702,2.08723,2.08691,2.08723,41000000.0
2008-08-25 16:27:00,2.08736,2.08736,2.08707,2.08708,46000000.0
2008-08-25 16:28:00,2.08757,2.08773,2.08754,2.08769,34000000.0
2008-08-25 16:29:00,2.08742,2.08742,2.08668,2.08672,24000000.0
2008-08-25 16:30:00,2.08658,2.08739,2.08658,2.08739,43000000.0
2008-08-25 16:31:00,2.08743,2.08782,2.08706,2.08712,36000000.0
2008-08-25 16:32:00,2.08696,2.08717,2.08695,2.08697,34000000.0
2008-08-25 16:33:00,2.08678,2.08695,2.08678,2.08686,41000000.0
2008-08-25 16:34:00,2.08731,2.08788,2.08721,2.08788,29000000.0
2008-08-25 16:35:00,2.08832,2.08856,2.08817,2.08839,53000000.0
2008-08-25 16:36:00,2.08844,2.08918,2.08842,2.08904,43000000.0
2008-08-25 16:37:00,2.08876,2.08938,2.08876,2.08915,56000000.0
2008-08-25 16:38:00,2.08927,2.08956,2.08927,2.08956,34000000.0
2008-08-25 16:39:00,2.08959,2.08959,2.08925,2.08944,43000000.0
2008-08-25 16:40:00,2.08936,2.08959,2.08924,2.08954,63000000.0
2008-08-25 16:41:00,2.08984,2.08984,2.08947,2.08947,44000000.0
2008-08-25 16:42:00,2.08979,2.08979,2.08944,2.08944,57000000.0
2008-08-25 16:43:00,2.08937,2.0895,2.08932,2.0895,20000000.0
2008-08-25 16:44:00,2.08945,2.08946,2.08926,2.08933,34000000.0
2008-08-25 16:45:00,2.08941,2.08957,2.08889,2.08889,41000000.0
2008-08-25 16:46:00,2.08841,2.08841,2.08794,2.08794,59000000.0
2008-08-25 16:47:00,2.08811,2.0882,2.08792,2.0882,55000000.0
2008-08-25 16:48:00,2.08838,2.08838,2.08809,2.08823,46000000.0
2008-08-25 16:49:00,2.08822,2.08845,2.08818,2.08839,35000000.0
2008-08-25 16:50:00,2.0885,2.08938,2.0885,2.08938,45000000.0
2008-08-25 16:51:00,2.08964,2.08967,2.08932,2.08932,30000000.0
2008-08-25 16:52:00,2.08936,2.08962,2.08935,2.08962,30000000.0
2008-08-25 16:53:00,2.08934,2.08934,2.0886,2.08889,19000000.0
2008-08-25 16:54:00,2.08892,2.08905,2.0889,2.08897,18000000.0
2008-08-25 16:55:00,2.08894,2.08894,2.08871,2.08871,40000000.0
2008-08-25 16:56:00,2.08866,2.08936,2.08854,2.08936,37000000.0
2008-08-25 16:57:00,2.0892,2.0892,2.08881,2.08881,17000000.0
2008-08-25 16:58:00,2.08883,2.08898,2.08882,2.08885,45000000.0
2008-08-25 16:59:00,2.08872,2.08878,2.0883,2.0883,39000000.0
2008-08-25 17:00:00,2.08775,2.08775,2.08696,2.08774,47000000.0
2008-08-25 17:01:00,2.08784,2.08784,2.08755,2.08768,26000000.0
2008-08-25 17:02:00,2.08771,2.08781,2.08758,2.08766,33000000.0
2008-08-25 17:03:00,2.08747,2.08757,2.08724,2.08756,33000000.0
2008-08-25 17:04:00,2.08757,2.08763,2.08745,2.08745,37000000.0
2008-08-25 17:05:00,2.0875,2.0875,2.08723,2.08736,35000000.0
2008-08-25 17:06:00,2.08733,2.08742,2.08722,2.08731,46000000.0
2008-08-25 17:07:00,2.08724,2.08725,2.08705,2.08705,33000000.0
2008-08-25 17:08:00,2.08731,2.08748,2.08713,2.0872,45000000.0
2008-08-25 17:09:00,2.08723,2.08778,2.08721,2.08778,47000000.0
2008-08-25 17:10:00,2.08783,2.08783,2.08728,2.08732,36000000.0
2008-08-25 17:11:00,2.08766,2.08799,2.08765,2.08799,44000000.0
2008-08-25 17:12:00,2.08797,2.08797,2.08757,2.08764,23000000.0
2008-08-25 17:13:00,2.08791,2.08801,2.08781,2.08801,35000000.0
2008-08-25 17:14:00,2.08795,2.08795,2.08771,2.08771,27000000.0
2008-08-25 17:15:00,2.08737,2.08739,2.08718,2.08721,26000000.0
2008-08-25 17:16:00,2.08778,2.08812,2.08778,2.08812,27000000.0
2008-08-25 17:17:00,2.08813,2.08813,2.08796,2.08796,38000000.0
2008-08-25 17:18:00,2.08786,2.08786,2.08773,2.08786,29000000.0
2008-08-25 17:19:00,2.08803,2.0882,2.08799,2.0882,19000000.0
2008-08-25 17:20:00,2.08822,2.0883,2.08808,2.08808,29000000.0
2008-08-25 17:21:00,2.08805,2.08805,2.08759,2.08759,26000000.0
2008-08-25 17:22:00,2.08778,2.08795,2.08775,2.08795,30000000.0
2008-08-25 17:23:00,2.08813,2.08832,2.08813,2.08832,32000000.0
2008-08-25 17:24:00,2.08859,2.08859,2.08817,2.08817,23000000.0
2008-08-25 17:25:00,2.08818,2.0882,2.08794,2.08808,20000000.0
2008-08-25 17:26:00,2.08795,2.08795,2.08751,2.08751,18000000.0
2008-08-25 17:27:00,2.08794,2.08797,2.08777,2.08787,44000000.0
2008-08-25 17:28:00,2.08783,2.08783,2.08749,2.08757,39000000.0
2008-08-25 17:29:00,2.08748,2.08772,2.08748,2.08753,36000000.0
2008-08-25 17:30:00,2.08741,2.08748,2.08735,2.08737,61000000.0
2008-08-25 17:31:00,2.08739,2.08739,2.08719,2.08728,62000000.0
2008-08-25 17:32:00,2.08694,2.08728,2.08668,2.08728,54000000.0
2008-08-25 17:33:00,2.08733,2.08735,2.08721,2.08721,64000000.0
2008-08-25 17:34:00,2.08717,2.08718,2.087,2.08701,60000000.0
2008-08-25 17:35:00,2.08694,2.08701,2.08691,2.08701,43000000.0
2008-08-25 17:36:00,2.08734,2.0875,2.08725,2.08747,58000000.0
2008-08-25 17:37:00,2.08757,2.08783,2.08757,2.08783,47000000.0
2008-08-25 17:38:00,2.08782,2.08782,2.08761,2.08762,44000000.0
2008-08-25 17:39:00,2.08772,2.08803,2.08772,2.08801,41000000.0
2008-08-25 17:40:00,2.08781,2.08801,2.08778,2.08801,59000000.0
2008-08-25 17:41:00,2.0882,2.0882,2.08814,2.08817,50000000.0
2008-08-25 17:42:00,2.08799,2.08799,2.08762,2.08783,37000000.0
2008-08-25 17:43:00,2.08777,2.08792,2.08777,2.08792,33000000.0
2008-08-25 17:44:00,2.08798,2.08842,2.08798,2.08842,46000000.0
2008-08-25 17:45:00,2.08865,2.0889,2.08865,2.08885,49000000.0
2008-08-25 17:46:00,2.0888,2.0888,2.08791,2.08791,56000000.0
2008-08-25 17:47:00,2.08776,2.08812,2.08776,2.08783,65000000.0
2008-08-25 17:48:00,2.08793,2.08804,2.08787,2.08804,61000000.0
2008-08-25 17:49:00,2.08802,2.08811,2.08777,2.08803,72000000.0
2008-08-25 17:50:00,2.08852,2.08882,2.08852,2.08878,53000000.0
2008-08-25 17:51:00,2.0888,2.08909,2.08876,2.08909,54000000.0
2008-08-25 17:52:00,2.08911,2.08914,2.08891,2.08914,51000000.0
2008-08-25 17:53:00,2.08912,2.08912,2.08864,2.08887,42000000.0
2008-08-25 17:54:00,2.08896,2.0891,2.08859,2.08859,32000000.0
2008-08-25 17:55:00,2.08851,2.08897,2.08849,2.08894,32000000.0
2008-08-25 17:56:00,2.08909,2.08909,2.08878,2.08888,47000000.0
2008-08-25 17:57:00,2.08886,2.08892,2.08875,2.08883,34000000.0
2008-08-25 17:58:00,2.08896,2.08929,2.08896,2.08914,44000000.0
2008-08-25 17:59:00,2.088,2.088,2.08723,2.0877,39000000.0
2008-08-25 18:00:00,2.08757,2.08766,2.08745,2.08766,32000000.0
2008-08-25 18:01:00,2.0874,2.0874,2.08712,2.08728,52000000.0
2008-08-25 18:02:00,2.08728,2.08762,2.08726,2.08762,30000000.0
2008-08-25 18:03:00,2.08781,2.08818,2.08768,2.08768,38000000.0
2008-08-25 18:04:00,2.08787,2.08787,2.08755,2.08756,38000000.0
2008-08-25 18:05:00,2.08766,2.0877,2.08764,2.0877,36000000.0
2008-08-25 18:06:00,2.08789,2.0881,2.08789,2.0881,32000000.0
2008-08-25 18:07:00,2.08795,2.08795,2.08762,2.08793,38000000.0
2008-08-25 18:08:00,2.08808,2.08808,2.08774,2.08774,56000000.0
2008-08-25 18:09:00,2.08779,2.08779,2.0874,2.08748,34000000.0
2008-08-25 18:10:00,2.0877,2.08772,2.0875,2.08762,26000000.0
2008-08-25 18:11:00,2.08755,2.08787,2.0874,2.08753,34000000.0
2008-08-25 18:12:00,2.08743,2.08758,2.08743,2.08755,24000000.0
2008-08-25 18:13:00,2.08745,2.08771,2.08745,2.08771,30000000.0
2008-08-25 18:14:00,2.08756,2.08779,2.0874,2.08779,22000000.0
2008-08-25 18:15:00,2.08776,2.08788,2.08775,2.08788,21000000.0
2008-08-25 18:16:00,2.08785,2.08803,2.0878,2.08803,66000000.0
2008-08-25 18:17:00,2.08843,2.0891,2.08843,2.0891,60000000.0
2008-08-25 18:18:00,2.08896,2.08896,2.08847,2.08847,33000000.0
2008-08-25 18:19:00,2.08833,2.08834,2.08799,2.08799,46000000.0
2008-08-25 18:20:00,2.08808,2.08811,2.08786,2.08786,61000000.0
2008-08-25 18:21:00,2.08772,2.08781,2.08768,2.08768,37000000.0
2008-08-25 18:22:00,2.08781,2.08791,2.08773,2.0879,49000000.0
2008-08-25 18:23:00,2.08817,2.08825,2.08797,2.08805,34000000.0
2008-08-25 18:24:00,2.08789,2.08792,2.08766,2.08787,47000000.0
2008-08-25 18:25:00,2.08778,2.08778,2.08744,2.08744,31000000.0
2008-08-25 18:26:00,2.08744,2.08766,2.08744,2.08766,43000000.0
2008-08-25 18:27:00,2.08756,2.08756,2.08728,2.08729,35000000.0
2008-08-25 18:28:00,2.08704,2.08706,2.08695,2.08706,18000000.0
2008-08-25 18:29:00,2.08707,2.0872,2.08707,2.08719,24000000.0
2008-08-25 18:30:00,2.08723,2.08747,2.08701,2.08711,32000000.0
2008-08-25 18:31:00,2.08744,2.08788,2.08744,2.08788,46000000.0
2008-08-25 18:32:00,2.08798,2.08945,2.08798,2.08945,55000000.0
2008-08-25 18:33:00,2.08982,2.09,2.08973,2.08973,29000000.0
2008-08-25 18:34:00,2.08952,2.09007,2.08952,2.08997,32000000.0
2008-08-25 18:35:00,2.08971,2.08971,2.08911,2.08957,47000000.0
2008-08-25 18:36:00,2.08907,2.08907,2.08873,2.08873,65000000.0
2008-08-25 18:37:00,2.0886,2.08888,2.08855,2.08888,63000000.0
2008-08-25 18:38:00,2.08886,2.08931,2.08886,2.08922,61000000.0
2008-08-25 18:39:00,2.08917,2.08957,2.08917,2.08941,37000000.0
2008-08-25 18:40:00,2.0896,2.08973,2.08949,2.08965,52000000.0
2008-08-25 18:41:00,2.0896,2.0896,2.08935,2.08949,68000000.0
2008-08-25 18:42:00,2.08941,2.08951,2.08923,2.08928,40000000.0
2008-08-25 18:43:00,2.08938,2.08957,2.08938,2.08943,39000000.0
2008-08-25 18:44:00,2.08935,2.08959,2.08935,2.0895,33000000.0
2008-08-25 18:45:00,2.08935,2.0895,2.08895,2.08895,57000000.0
2008-08-25 18:46:00,2.08934,2.08948,2.08923,2.0893,61000000.0
2008-08-25 18:47:00,2.08968,2.08983,2.08928,2.08928,41000000.0
2008-08-25 18:48:00,2.0892,2.08968,2.0892,2.08947,26000000.0
2008-08-25 18:49:00,2.08947,2.0898,2.08945,2.0898,31000000.0
2008-08-25 18:50:00,2.08938,2.08938,2.08884,2.08886,37000000.0
2008-08-25 18:51:00,2.08868,2.089,2.08868,2.0888,17000000.0
2008-08-25 18:52:00,2.08869,2.08937,2.08869,2.08905,33000000.0
2008-08-25 18:53:00,2.08951,2.09098,2.08951,2.09098,31000000.0
2008-08-25 18:54:00,2.09112,2.09114,2.08963,2.08963,11000000.0
2008-08-25 18:55:00,2.08956,2.08977,2.08948,2.08951,22000000.0
2008-08-25 18:56:00,2.08967,2.09021,2.08956,2.09021,16000000.0
2008-08-25 18:57:00,2.08991,2.09029,2.08991,2.09029,15000000.0
2008-08-25 18:58:00,2.09034,2.09034,2.09021,2.09026,19000000.0
2008-08-25 18:59:00,2.08997,2.09014,2.08972,2.08972,26000000.0
2008-08-25 19:00:00,2.08952,2.08952,2.08896,2.08896,12000000.0
2008-08-25 19:01:00,2.08851,2.08876,2.08847,2.08867,18000000.0
2008-08-25 19:02:00,2.089,2.089,2.08842,2.08842,23000000.0
2008-08-25 19:03:00,2.08805,2.08805,2.08774,2.0878,21000000.0
2008-08-25 19:04:00,2.08753,2.08954,2.08753,2.08954,55000000.0
2008-08-25 19:05:00,2.08957,2.0897,2.08937,2.08946,42000000.0
2008-08-25 19:06:00,2.08949,2.08992,2.08949,2.08992,63000000.0
2008-08-25 19:07:00,2.08993,2.09,2.08955,2.09,39000000.0
2008-08-25 19:08:00,2.09022,2.09035,2.09006,2.09006,32000000.0
2008-08-25 19:09:00,2.08996,2.09025,2.08993,2.09004,56000000.0
2008-08-25 19:10:00,2.09019,2.09109,2.09019,2.09109,27000000.0
2008-08-25 19:11:00,2.09058,2.09108,2.09058,2.09108,36000000.0
2008-08-25 19:12:00,2.09088,2.09093,2.09049,2.09093,25000000.0
2008-08-25 19:13:00,2.09081,2.09081,2.0906,2.0906,23000000.0
2008-08-25 19:14:00,2.09061,2.09067,2.09053,2.09065,37000000.0
2008-08-25 19:15:00,2.09062,2.09062,2.0903,2.09043,17000000.0
2008-08-25 19:16:00,2.09048,2.09065,2.09048,2.09065,23000000.0
2008-08-25 19:17:00,2.09074,2.09074,2.09068,2.09072,17000000.0
2008-08-25 19:18:00,2.09074,2.09074,2.09022,2.09028,30000000.0
2008-08-25 19:19:00,2.09021,2.09033,2.09018,2.09033,36000000.0
2008-08-25 19:20:00,2.09037,2.0905,2.09019,2.0905,23000000.0
2008-08-25 19:21:00,2.09061,2.09061,2.09051,2.0906,21000000.0
2008-08-25 19:22:00,2.09067,2.09067,2.0899,2.08995,25000000.0
2008-08-25 19:23:00,2.09044,2.09044,2.09029,2.0903,12000000.0
2008-08-25 19:24:00,2.09023,2.09023,2.0899,2.08998,39000000.0
2008-08-25 19:25:00,2.08997,2.08997,2.08908,2.08917,49000000.0
2008-08-25 19:26:00,2.08908,2.08908,2.08868,2.08868,48000000.0
2008-08-25 19:27:00,2.08871,2.0889,2.08869,2.0888,51000000.0
2008-08-25 19:28:00,2.08895,2.08907,2.08894,2.08907,40000000.0
2008-08-25 19:29:00,2.08917,2.08933,2.08902,2.08919,28000000.0
2008-08-25 19:30:00,2.08938,2.08955,2.08926,2.08933,32000000.0
2008-08-25 19:31:00,2.08918,2.08962,2.08918,2.08954,28000000.0
2008-08-25 19:32:00,2.08969,2.08991,2.08959,2.08963,31000000.0
2008-08-25 19:33:00,2.08957,2.08957,2.08927,2.08927,14000000.0
2008-08-25 19:34:00,2.08921,2.08921,2.0889,2.08906,49000000.0
2008-08-25 19:35:00,2.08914,2.08949,2.08914,2.08949,28000000.0
2008-08-25 19:36:00,2.08965,2.08965,2.08877,2.08884,16000000.0
2008-08-25 19:37:00,2.08839,2.08842,2.08817,2.08838,26000000.0
2008-08-25 19:38:00,2.08834,2.08834,2.08821,2.08821,18000000.0
2008-08-25 19:39:00,2.08839,2.08857,2.08835,2.08853,13000000.0
2008-08-25 19:40:00,2.08841,2.08863,2.08841,2.0886,16000000.0
2008-08-25 19:41:00,2.08837,2.0885,2.08831,2.0885,17000000.0
2008-08-25 19:42:00,2.08877,2.08894,2.08876,2.08886,19000000.0
2008-08-25 19:43:00,2.08875,2.08886,2.08871,2.08871,21000000.0
2008-08-25 19:44:00,2.08883,2.08891,2.0888,2.0889,21000000.0
2008-08-25 19:45:00,2.08901,2.08922,2.08886,2.08904,33000000.0
2008-08-25 19:46:00,2.08892,2.08903,2.08857,2.08887,18000000.0
2008-08-25 19:47:00,2.08814,2.09113,2.08814,2.09027,22000000.0
2008-08-25 19:48:00,2.09106,2.09106,2.09026,2.09042,18000000.0
2008-08-25 19:49:00,2.09061,2.09061,2.09027,2.09027,27000000.0
2008-08-25 19:50:00,2.09036,2.09085,2.09036,2.09085,23000000.0
2008-08-25 19:51:00,2.09091,2.09123,2.09078,2.09123,25000000.0
2008-08-25 19:52:00,2.09105,2.09118,2.09099,2.09113,15000000.0
2008-08-25 19:53:00,2.09107,2.09107,2.09008,2.09008,21000000.0
2008-08-25 19:54:00,2.08987,2.08987,2.08949,2.0895,9000000.0
2008-08-25 19:55:00,2.08955,2.08999,2.08955,2.08999,30000000.0
2008-08-25 19:56:00,2.08999,2.08999,2.08961,2.08961,20000000.0
2008-08-25 19:57:00,2.08962,2.08974,2.08962,2.08974,12000000.0
2008-08-25 19:58:00,2.08964,2.08964,2.08919,2.0893,13000000.0
2008-08-25 19:59:00,2.08933,2.08942,2.08923,2.0893,31000000.0
2008-08-25 20:00:00,2.08952,2.08988,2.08952,2.08988,23000000.0
2008-08-25 20:01:00,2.08987,2.09,2.08974,2.08974,13000000.0
2008-08-25 20:02:00,2.08968,2.08972,2.08944,2.08948,20000000.0
2008-08-25 20:03:00,2.08946,2.08952,2.08939,2.08941,18000000.0
2008-08-25 20:04:00,2.08942,2.08987,2.08942,2.08985,27000000.0
2008-08-25 20:05:00,2.09005,2.09048,2.08998,2.09048,23000000.0
2008-08-25 20:06:00,2.09048,2.09048,2.0901,2.09035,13000000.0
2008-08-25 20:07:00,2.09022,2.09022,2.08992,2.08992,29000000.0
2008-08-25 20:08:00,2.08978,2.09012,2.08961,2.08964,15000000.0
2008-08-25 20:09:00,2.08991,2.09045,2.08991,2.09045,17000000.0
2008-08-25 20:10:00,2.09079,2.09079,2.09028,2.09028,20000000.0
2008-08-25 20:11:00,2.09075,2.09151,2.09058,2.09151,10000000.0
2008-08-25 20:12:00,2.0914,2.09154,2.09114,2.09114,15000000.0
2008-08-25 20:13:00,2.09123,2.09165,2.09122,2.09147,17000000.0
2008-08-25 20:14:00,2.0911,2.09154,2.09092,2.09092,15000000.0
2008-08-25 20:15:00,2.09102,2.09105,2.09094,2.09103,10000000.0
2008-08-25 20:16:00,2.0911,2.0913,2.09108,2.09108,22000000.0
2008-08-25 20:17:00,2.09114,2.09114,2.09077,2.09084,17000000.0
2008-08-25 20:18:00,2.09099,2.09121,2.09086,2.09086,24000000.0
2008-08-25 20:19:00,2.09093,2.09097,2.09088,2.09091,9000000.0
2008-08-25 20:20:00,2.09085,2.09096,2.09075,2.09091,14000000.0
2008-08-25 20:21:00,2.09104,2.09107,2.0909,2.09107,7000000.0
2008-08-25 20:22:00,2.09109,2.09111,2.09097,2.09111,12000000.0
2008-08-25 20:23:00,2.09099,2.09099,2.09089,2.09089,8000000.0
2008-08-25 20:24:00,2.09084,2.09113,2.09084,2.09094,15000000.0
2008-08-25 20:25:00,2.09115,2.09115,2.09079,2.09079,16000000.0
2008-08-25 20:26:00,2.09075,2.09089,2.09067,2.09068,22000000.0
2008-08-25 20:27:00,2.09079,2.09114,2.09079,2.09114,11000000.0
2008-08-25 20:28:00,2.09161,2.09181,2.09159,2.09159,7000000.0
2008-08-25 20:29:00,2.09119,2.09147,2.09119,2.09147,20000000.0
2008-08-25 20:30:00,2.09166,2.09187,2.09102,2.09111,27000000.0
2008-08-25 20:31:00,2.09119,2.09195,2.09119,2.09195,17000000.0
2008-08-25 20:32:00,2.09208,2.09221,2.09208,2.09219,20000000.0
2008-08-25 20:33:00,2.09225,2.09225,2.09198,2.0921,14000000.0
2008-08-25 20:34:00,2.09203,2.09219,2.09191,2.0921,28000000.0
2008-08-25 20:35:00,2.09213,2.09229,2.09191,2.09228,23000000.0
2008-08-25 20:36:00,2.0923,2.0923,2.09221,2.0923,11000000.0
2008-08-25 20:37:00,2.09206,2.09234,2.09205,2.09233,7000000.0
2008-08-25 20:38:00,2.0925,2.0928,2.0925,2.0928,10000000.0
2008-08-25 20:39:00,2.09281,2.09294,2.09281,2.09294,9000000.0
2008-08-25 20:40:00,2.09294,2.09294,2.09284,2.0929,7000000.0
2008-08-25 20:41:00,2.09294,2.09299,2.0928,2.0928,8000000.0
2008-08-25 20:42:00,2.09256,2.09306,2.09256,2.0928,15000000.0
2008-08-25 20:43:00,2.0931,2.09335,2.0931,2.09317,12000000.0
2008-08-25 20:44:00,2.09278,2.09287,2.09255,2.09255,7000000.0
2008-08-25 20:45:00,2.09224,2.09224,2.09195,2.092,12000000.0
2008-08-25 20:46:00,2.09193,2.09199,2.0918,2.09181,9000000.0
2008-08-25 20:47:00,2.0918,2.09224,2.0918,2.09224,11000000.0
2008-08-25 20:48:00,2.09192,2.09201,2.09191,2.09201,11000000.0
2008-08-25 20:49:00,2.09212,2.09273,2.09212,2.09273,18000000.0
2008-08-25 20:50:00,2.09301,2.09303,2.09286,2.09299,8000000.0
2008-08-25 20:51:00,2.09283,2.09299,2.09283,2.09299,18000000.0
2008-08-25 20:52:00,2.09287,2.09287,2.09211,2.09211,15000000.0
2008-08-25 20:53:00,2.09237,2.09258,2.09237,2.09245,8000000.0
2008-08-25 20:54:00,2.0923,2.09237,2.09221,2.09223,10000000.0
2008-08-25 20:55:00,2.09221,2.09231,2.09217,2.09228,8000000.0
2008-08-25 20:56:00,2.0927,2.0927,2.0924,2.0924,8000000.0
2008-08-25 20:57:00,2.09189,2.09246,2.09188,2.09235,18000000.0
2008-08-25 20:58:00,2.09235,2.09254,2.09235,2.09254,14000000.0
2008-08-25 20:59:00,2.09266,2.09346,2.09266,2.09344,8000000.0
2008-08-25 21:00:00,2.09322,2.09483,2.09322,2.09483,11000000.0
2008-08-25 21:01:00,2.09451,2.09453,2.09394,2.09394,16000000.0
2008-08-25 21:02:00,2.09393,2.09445,2.09393,2.09432,18000000.0
2008-08-25 21:03:00,2.09377,2.09377,2.09339,2.09339,13000000.0
2008-08-25 21:04:00,2.09287,2.09293,2.09275,2.09275,8000000.0
2008-08-25 21:05:00,2.09285,2.09302,2.09285,2.09286,11000000.0
2008-08-25 21:06:00,2.09282,2.09286,2.09278,2.09281,8000000.0
2008-08-25 21:07:00,2.09274,2.09283,2.09261,2.09261,7000000.0
2008-08-25 21:08:00,2.09227,2.09241,2.09222,2.09222,11000000.0
2008-08-25 21:09:00,2.09223,2.09243,2.09223,2.09243,9000000.0
2008-08-25 21:10:00,2.09253,2.09258,2.09245,2.09247,9000000.0
2008-08-25 21:11:00,2.09242,2.09253,2.09242,2.09252,8000000.0
2008-08-25 21:12:00,2.09257,2.09259,2.09066,2.0925,8000000.0
2008-08-25 21:13:00,2.09241,2.09244,2.09233,2.09233,8000000.0
2008-08-25 21:14:00,2.09223,2.09292,2.09223,2.0929,8000000.0
2008-08-25 21:15:00,2.09304,2.09309,2.09304,2.09308,11000000.0
2008-08-25 21:16:00,2.09299,2.09299,2.09268,2.09268,9000000.0
2008-08-25 21:17:00,2.0925,2.0925,2.09204,2.09211,7000000.0
2008-08-25 21:18:00,2.09199,2.09209,2.09199,2.09206,7000000.0
2008-08-25 21:19:00,2.09191,2.09198,2.09161,2.09164,7000000.0
2008-08-25 21:20:00,2.09157,2.0916,2.09149,2.0916,12000000.0
2008-08-25 21:21:00,2.09167,2.09171,2.09149,2.09171,8000000.0
2008-08-25 21:22:00,2.09169,2.09171,2.0916,2.0916,7000000.0
2008-08-25 21:23:00,2.09178,2.09178,2.09156,2.0917,10000000.0
2008-08-25 21:24:00,2.09162,2.09172,2.09162,2.09167,8000000.0
2008-08-25 21:25:00,2.0917,2.09174,2.09167,2.09174,9000000.0
2008-08-25 21:26:00,2.09186,2.09186,2.09103,2.09122,17000000.0
2008-08-25 21:27:00,2.09184,2.09215,2.09172,2.09207,31000000.0
2008-08-25 21:28:00,2.09207,2.09223,2.09205,2.09223,20000000.0
2008-08-25 21:29:00,2.0923,2.09233,2.09228,2.09228,11000000.0
2008-08-25 21:30:00,2.09224,2.09224,2.09215,2.09215,9000000.0
2008-08-25 21:31:00,2.09209,2.0921,2.09199,2.09199,7000000.0
2008-08-25 21:32:00,2.09204,2.0924,2.09202,2.0924,8000000.0
2008-08-25 21:33:00,2.09282,2.09282,2.09268,2.09269,7000000.0
2008-08-25 21:34:00,2.09264,2.0928,2.09264,2.09265,10000000.0
2008-08-25 21:35:00,2.09268,2.09274,2.09262,2.09274,11000000.0
2008-08-25 21:36:00,2.09277,2.09284,2.09271,2.09273,11000000.0
2008-08-25 21:37:00,2.09235,2.09323,2.09225,2.09315,10000000.0
2008-08-25 21:38:00,2.093,2.09311,2.09275,2.09275,26000000.0
2008-08-25 21:39:00,2.09277,2.09292,2.09276,2.09291,18000000.0
2008-08-25 21:40:00,2.09261,2.09261,2.09203,2.09203,12000000.0
2008-08-25 21:41:00,2.09206,2.0921,2.09198,2.09207,13000000.0
2008-08-25 21:42:00,2.09204,2.09208,2.09173,2.09173,7000000.0
2008-08-25 21:43:00,2.09173,2.09181,2.09168,2.09168,11000000.0
2008-08-25 21:44:00,2.09194,2.09309,2.09194,2.09309,18000000.0
2008-08-25 21:45:00,2.09326,2.09341,2.09189,2.09189,10000000.0
2008-08-25 21:46:00,2.09217,2.0928,2.09217,2.0928,15000000.0
2008-08-25 21:47:00,2.09247,2.09247,2.09211,2.09223,10000000.0
2008-08-25 21:48:00,2.09254,2.09273,2.09254,2.09273,7000000.0
2008-08-25 21:49:00,2.09293,2.09302,2.09291,2.09302,8000000.0
2008-08-25 21:50:00,2.09355,2.09367,2.09355,2.09362,10000000.0
2008-08-25 21:51:00,2.09322,2.09322,2.09296,2.09315,8000000.0
2008-08-25 21:52:00,2.0931,2.09328,2.0931,2.09316,10000000.0
2008-08-25 21:53:00,2.09303,2.09314,2.09298,2.09298,8000000.0
2008-08-25 21:54:00,2.09314,2.09314,2.09304,2.09304,9000000.0
2008-08-25 21:55:00,2.0931,2.09333,2.0931,2.09333,11000000.0
2008-08-25 21:56:00,2.09328,2.09335,2.09317,2.09327,22000000.0
2008-08-25 21:57:00,2.09312,2.09329,2.09309,2.09329,13000000.0
2008-08-25 21:58:00,2.09324,2.09342,2.09322,2.09324,16000000.0
2008-08-25 21:59:00,2.09348,2.0936,2.09341,2.09341,25000000.0
2008-08-25 22:00:00,2.09341,2.09346,2.09319,2.09319,12000000.0
2008-08-25 22:01:00,2.09314,2.09314,2.09303,2.09303,19000000.0
2008-08-25 22:02:00,2.09298,2.09307,2.09298,2.09306,11000000.0
2008-08-25 22:03:00,2.09308,2.09308,2.09301,2.09302,33000000.0
2008-08-25 22:04:00,2.09319,2.09331,2.09301,2.09301,11000000.0
2008-08-25 22:05:00,2.09315,2.09315,2.09309,2.09315,16000000.0
2008-08-25 22:06:00,2.09317,2.09317,2.09288,2.09288,8000000.0
2008-08-25 22:07:00,2.0928,2.09291,2.0928,2.09291,15000000.0
2008-08-25 22:08:00,2.09296,2.09326,2.09296,2.09326,30000000.0
2008-08-25 22:09:00,2.09326,2.09331,2.09321,2.09321,13000000.0
2008-08-25 22:10:00,2.09323,2.09355,2.09323,2.09355,8000000.0
2008-08-25 22:11:00,2.0937,2.09371,2.09364,2.09368,11000000.0
2008-08-25 22:12:00,2.09369,2.09378,2.09369,2.09378,15000000.0
2008-08-25 22:13:00,2.09372,2.09372,2.09356,2.09356,10000000.0
2008-08-25 22:14:00,2.0935,2.09357,2.09338,2.09338,13000000.0
2008-08-25 22:15:00,2.09357,2.09367,2.09357,2.09357,9000000.0
2008-08-25 22:16:00,2.09362,2.09362,2.09345,2.09355,8000000.0
2008-08-25 22:17:00,2.09346,2.09346,2.09307,2.09313,16000000.0
2008-08-25 22:18:00,2.09291,2.09291,2.09251,2.0926,9000000.0
2008-08-25 22:19:00,2.09308,2.09369,2.09308,2.09338,9000000.0
2008-08-25 22:20:00,2.09333,2.09383,2.09302,2.09383,7000000.0
2008-08-25 22:21:00,2.09391,2.09414,2.09391,2.09414,11000000.0
2008-08-25 22:22:00,2.09409,2.09411,2.09394,2.09394,11000000.0
2008-08-25 22:23:00,2.09408,2.09408,2.09363,2.09382,15000000.0
2008-08-25 22:24:00,2.09377,2.09398,2.09377,2.09378,10000000.0
2008-08-25 22:25:00,2.0939,2.09406,2.09364,2.09406,8000000.0
2008-08-25 22:26:00,2.09422,2.09422,2.09388,2.09388,8000000.0
2008-08-25 22:27:00,2.0938,2.09387,2.0938,2.09382,10000000.0
2008-08-25 22:28:00,2.09381,2.0939,2.09374,2.09375,10000000.0
2008-08-25 22:29:00,2.09355,2.09375,2.09331,2.09331,7000000.0
2008-08-25 22:30:00,2.09345,2.09345,2.09328,2.09338,11000000.0
2008-08-25 22:31:00,2.09367,2.09445,2.09367,2.09406,22000000.0
2008-08-25 22:32:00,2.09401,2.09412,2.09394,2.09408,7000000.0
2008-08-25 22:33:00,2.09394,2.09401,2.09378,2.09385,38000000.0
2008-08-25 22:34:00,2.09373,2.0941,2.09368,2.0941,47000000.0
2008-08-25 22:35:00,2.09428,2.09428,2.09353,2.0937,27000000.0
2008-08-25 22:36:00,2.09415,2.09435,2.09415,2.09435,26000000.0
2008-08-25 22:37:00,2.09439,2.09439,2.09424,2.09434,28000000.0
2008-08-25 22:38:00,2.09471,2.0952,2.09471,2.0952,15000000.0
2008-08-25 22:39:00,2.09418,2.09482,2.09415,2.09415,11000000.0
2008-08-25 22:40:00,2.09505,2.09512,2.09494,2.09494,9000000.0
2008-08-25 22:41:00,2.0948,2.09489,2.09479,2.09485,16000000.0
2008-08-25 22:42:00,2.09486,2.09495,2.0948,2.0948,9000000.0
2008-08-25 22:43:00,2.09462,2.09462,2.09421,2.09421,11000000.0
2008-08-25 22:44:00,2.09411,2.09411,2.09393,2.09393,8000000.0
2008-08-25 22:45:00,2.09389,2.09449,2.09389,2.09449,12000000.0
2008-08-25 22:46:00,2.0935,2.09426,2.09332,2.09426,9000000.0
2008-08-25 22:47:00,2.09457,2.09484,2.09443,2.09484,16000000.0
2008-08-25 22:48:00,2.09481,2.09481,2.09439,2.09479,11000000.0
2008-08-25 22:49:00,2.09498,2.09503,2.09496,2.09498,12000000.0
2008-08-25 22:50:00,2.09493,2.09505,2.09493,2.09498,16000000.0
2008-08-25 22:51:00,2.09508,2.0953,2.09507,2.09521,10000000.0
2008-08-25 22:52:00,2.0953,2.0953,2.09523,2.09528,10000000.0
2008-08-25 22:53:00,2.09522,2.09545,2.09505,2.09545,8000000.0
2008-08-25 22:54:00,2.09526,2.09548,2.09526,2.09534,13000000.0
2008-08-25 22:55:00,2.09555,2.09555,2.09543,2.09544,9000000.0
2008-08-25 22:56:00,2.09542,2.09542,2.09518,2.09531,8000000.0
2008-08-25 22:57:00,2.09539,2.09562,2.09539,2.09562,7000000.0
2008-08-25 22:58:00,2.09555,2.0956,2.09543,2.09551,7000000.0
2008-08-25 22:59:00,2.09547,2.09549,2.09544,2.09549,9000000.0
2008-08-25 23:00:00,2.09541,2.09541,2.095,2.095,12000000.0
2008-08-25 23:01:00,2.09531,2.09531,2.09496,2.09497,9000000.0
2008-08-25 23:02:00,2.09494,2.09494,2.09357,2.09357,8000000.0
2008-08-25 23:03:00,2.09402,2.09491,2.09365,2.09365,12000000.0
2008-08-25 23:04:00,2.0935,2.09353,2.09349,2.09352,11000000.0
2008-08-25 23:05:00,2.09381,2.09383,2.09366,2.09383,11000000.0
2008-08-25 23:06:00,2.09393,2.09425,2.09389,2.09389,8000000.0
2008-08-25 23:07:00,2.09409,2.09462,2.09409,2.0942,9000000.0
2008-08-25 23:08:00,2.09366,2.09417,2.09366,2.09417,15000000.0
2008-08-25 23:09:00,2.09436,2.09441,2.09429,2.09431,7000000.0
2008-08-25 23:10:00,2.09439,2.09442,2.0943,2.0943,8000000.0
2008-08-25 23:11:00,2.09423,2.09423,2.09396,2.09396,7000000.0
2008-08-25 23:12:00,2.09395,2.09395,2.09373,2.09379,8000000.0
2008-08-25 23:13:00,2.09354,2.09356,2.09257,2.09257,7000000.0
2008-08-25 23:14:00,2.0921,2.09221,2.09202,2.09221,9000000.0
2008-08-25 23:15:00,2.09227,2.09336,2.09227,2.09336,8000000.0
2008-08-25 23:16:00,2.09362,2.09365,2.09359,2.09363,9000000.0
2008-08-25 23:17:00,2.09361,2.09361,2.09354,2.09357,11000000.0
2008-08-25 23:18:00,2.09356,2.09369,2.09353,2.09369,9000000.0
2008-08-25 23:19:00,2.0938,2.09421,2.09371,2.0942,11000000.0
2008-08-25 23:20:00,2.09412,2.09417,2.09405,2.09417,8000000.0
2008-08-25 23:21:00,2.09416,2.09429,2.09409,2.09426,10000000.0
2008-08-25 23:22:00,2.09399,2.09417,2.09387,2.09411,7000000.0
2008-08-25 23:23:00,2.09426,2.09439,2.09423,2.09433,7000000.0
2008-08-25 23:24:00,2.09417,2.09417,2.09399,2.09399,9000000.0
2008-08-25 23:25:00,2.09382,2.09382,2.09328,2.09328,10000000.0
2008-08-25 23:26:00,2.09242,2.09275,2.09235,2.09275,10000000.0
2008-08-25 23:27:00,2.09327,2.0936,2.09327,2.0936,8000000.0
2008-08-25 23:28:00,2.09341,2.09341,2.09298,2.09311,8000000.0
2008-08-25 23:29:00,2.0933,2.09422,2.0933,2.09422,25000000.0
2008-08-25 23:30:00,2.09431,2.09431,2.09394,2.09394,16000000.0
2008-08-25 23:31:00,2.0938,2.0938,2.09374,2.09379,14000000.0
2008-08-25 23:32:00,2.09352,2.09352,2.09313,2.09313,9000000.0
2008-08-25 23:33:00,2.09303,2.09303,2.09249,2.09277,8000000.0
2008-08-25 23:34:00,2.09255,2.09255,2.0925,2.0925,9000000.0
2008-08-25 23:35:00,2.0925,2.0925,2.09228,2.09228,12000000.0
2008-08-25 23:36:00,2.09273,2.0932,2.09273,2.0932,9000000.0
2008-08-25 23:37:00,2.09314,2.09323,2.093,2.09323,8000000.0
2008-08-25 23:38:00,2.09325,2.09333,2.09314,2.09314,7000000.0
2008-08-25 23:39:00,2.09304,2.09325,2.09294,2.09319,11000000.0
2008-08-25 23:40:00,2.09319,2.09319,2.09281,2.09288,21000000.0
2008-08-25 23:41:00,2.09245,2.09245,2.09237,2.09242,8000000.0
2008-08-25 23:42:00,2.09281,2.093,2.09259,2.09272,19000000.0
2008-08-25 23:43:00,2.09314,2.0932,2.09257,2.09257,8000000.0
2008-08-25 23:44:00,2.0921,2.09214,2.09197,2.09197,8000000.0
2008-08-25 23:45:00,2.09191,2.09218,2.09191,2.09192,7000000.0
2008-08-25 23:46:00,2.09223,2.09226,2.09215,2.09226,8000000.0
2008-08-25 23:47:00,2.09221,2.09221,2.09177,2.09177,11000000.0
2008-08-25 23:48:00,2.09111,2.09119,2.09086,2.091,7000000.0
2008-08-25 23:49:00,2.09116,2.09178,2.09116,2.09178,9000000.0
2008-08-25 23:50:00,2.09184,2.09201,2.09178,2.09178,8000000.0
2008-08-25 23:51:00,2.0919,2.09261,2.0919,2.09261,10000000.0
2008-08-25 23:52:00,2.09306,2.09312,2.09306,2.09312,7000000.0
2008-08-25 23:54:00,2.09296,2.09341,2.09296,2.09297,7000000.0
2008-08-25 23:55:00,2.09294,2.09319,2.09294,2.09319,9000000.0
2008-08-25 23:56:00,2.09303,2.09318,2.09276,2.09281,12000000.0
2008-08-25 23:57:00,2.09267,2.09288,2.09246,2.09246,25000000.0
2008-08-25 23:58:00,2.09292,2.09294,2.09268,2.09268,8000000.0
2008-08-25 23:59:00,2.09295,2.09307,2.09276,2.09304,18000000.0
2008-08-26 00:00:00,2.09307,2.09323,2.09306,2.09306,7000000.0
2008-08-26 00:01:00,2.09318,2.09318,2.09306,2.09306,8000000.0
2008-08-26 00:02:00,2.09287,2.09287,2.09242,2.0925,9000000.0
2008-08-26 00:03:00,2.09251,2.09251,2.09225,2.09225,12000000.0
2008-08-26 00:04:00,2.09239,2.09245,2.09238,2.09243,10000000.0
2008-08-26 00:05:00,2.09275,2.09287,2.0925,2.09284,9000000.0
2008-08-26 00:06:00,2.09282,2.09282,2.0927,2.09274,8000000.0
2008-08-26 00:07:00,2.09282,2.09294,2.09268,2.0929,9000000.0
2008-08-26 00:08:00,2.09263,2.09263,2.09247,2.0926,8000000.0
2008-08-26 00:09:00,2.09266,2.09301,2.0926,2.09301,7000000.0
2008-08-26 00:10:00,2.0929,2.09311,2.09286,2.09286,23000000.0
2008-08-26 00:11:00,2.09286,2.09286,2.09241,2.09257,10000000.0
2008-08-26 00:12:00,2.09303,2.09306,2.09282,2.09298,9000000.0
2008-08-26 00:13:00,2.09288,2.09301,2.09271,2.09271,8000000.0
2008-08-26 00:14:00,2.09268,2.09318,2.09268,2.09318,7000000.0
2008-08-26 00:15:00,2.09301,2.09301,2.09293,2.09293,9000000.0
2008-08-26 00:16:00,2.09299,2.09299,2.09278,2.09278,9000000.0
2008-08-26 00:17:00,2.09301,2.09327,2.09299,2.09306,7000000.0
2008-08-26 00:18:00,2.09313,2.09327,2.09313,2.09327,8000000.0
2008-08-26 00:19:00,2.09339,2.09357,2.09336,2.09357,10000000.0
2008-08-26 00:20:00,2.09343,2.09361,2.09336,2.09342,10000000.0
2008-08-26 00:21:00,2.09366,2.09377,2.09361,2.09372,8000000.0
2008-08-26 00:22:00,2.09348,2.09364,2.09346,2.09346,8000000.0
2008-08-26 00:23:00,2.0936,2.0936,2.09329,2.09337,8000000.0
2008-08-26 00:24:00,2.09341,2.09351,2.09334,2.09351,8000000.0
2008-08-26 00:25:00,2.0933,2.09334,2.09327,2.09334,11000000.0
2008-08-26 00:26:00,2.094,2.094,2.09377,2.09395,7000000.0
2008-08-26 00:27:00,2.09331,2.09331,2.0932,2.0932,10000000.0
2008-08-26 00:28:00,2.09316,2.09344,2.09315,2.09315,8000000.0
2008-08-26 00:29:00,2.09323,2.09359,2.09285,2.09339,10000000.0
2008-08-26 00:30:00,2.09309,2.0934,2.0928,2.0934,8000000.0
2008-08-26 00:31:00,2.09344,2.09351,2.09303,2.09303,7000000.0
2008-08-26 00:32:00,2.09327,2.09327,2.09302,2.09315,7000000.0
2008-08-26 00:33:00,2.09329,2.09353,2.09329,2.09353,9000000.0
2008-08-26 00:34:00,2.09409,2.09418,2.09379,2.09379,23000000.0
2008-08-26 00:35:00,2.09383,2.09405,2.09383,2.094,7000000.0
2008-08-26 00:36:00,2.09407,2.09414,2.09402,2.09414,9000000.0
2008-08-26 00:37:00,2.09263,2.09486,2.09263,2.09448,8000000.0
2008-08-26 00:38:00,2.09396,2.09404,2.09372,2.09387,7000000.0
2008-08-26 00:39:00,2.09393,2.09412,2.09393,2.09412,7000000.0
2008-08-26 00:40:00,2.09408,2.09421,2.09396,2.09397,7000000.0
2008-08-26 00:41:00,2.09405,2.09436,2.09405,2.09431,10000000.0
2008-08-26 00:42:00,2.09458,2.09458,2.09442,2.09442,8000000.0
2008-08-26 00:43:00,2.09424,2.09424,2.09409,2.09413,5000000.0
2008-08-26 00:44:00,2.09395,2.09395,2.09269,2.09269,11000000.0
2008-08-26 00:45:00,2.09417,2.09473,2.09357,2.09473,16000000.0
2008-08-26 00:46:00,2.09472,2.09472,2.09419,2.09419,10000000.0
2008-08-26 00:47:00,2.09407,2.09407,2.09384,2.09386,7000000.0
2008-08-26 00:48:00,2.09391,2.09435,2.09391,2.09435,8000000.0
2008-08-26 00:49:00,2.09442,2.0946,2.09414,2.0946,10000000.0
2008-08-26 00:50:00,2.09448,2.0952,2.09448,2.09519,10000000.0
2008-08-26 00:51:00,2.09577,2.09632,2.09577,2.09626,8000000.0
2008-08-26 00:52:00,2.09617,2.09617,2.09577,2.09577,7000000.0
2008-08-26 00:53:00,2.09581,2.096,2.0958,2.09589,11000000.0
2008-08-26 00:54:00,2.09583,2.09585,2.09551,2.09551,10000000.0
2008-08-26 00:55:00,2.09563,2.09566,2.09551,2.09565,7000000.0
2008-08-26 00:56:00,2.09562,2.09565,2.09535,2.09565,11000000.0
2008-08-26 00:57:00,2.09546,2.0957,2.09546,2.0957,7000000.0
2008-08-26 00:58:00,2.09564,2.09564,2.09492,2.09492,10000000.0
2008-08-26 00:59:00,2.09468,2.09506,2.09468,2.09506,7000000.0
2008-08-26 01:00:00,2.09524,2.09668,2.09524,2.09668,19000000.0
2008-08-26 01:01:00,2.09726,2.09726,2.09639,2.09639,12000000.0
2008-08-26 01:02:00,2.0963,2.09649,2.09624,2.09644,8000000.0
2008-08-26 01:03:00,2.09692,2.09711,2.09677,2.09677,7000000.0
2008-08-26 01:04:00,2.09675,2.097,2.09671,2.09683,8000000.0
2008-08-26 01:05:00,2.09672,2.09672,2.09649,2.09659,7000000.0
2008-08-26 01:06:00,2.09662,2.09669,2.09649,2.09669,8000000.0
2008-08-26 01:07:00,2.09669,2.09672,2.09644,2.09672,10000000.0
2008-08-26 01:08:00,2.09659,2.09659,2.09621,2.0963,10000000.0
2008-08-26 01:09:00,2.09623,2.09659,2.09623,2.09659,5000000.0
2008-08-26 01:10:00,2.09662,2.09713,2.09662,2.09713,10000000.0
2008-08-26 01:11:00,2.09689,2.09726,2.09669,2.0968,11000000.0
2008-08-26 01:12:00,2.09718,2.09725,2.09718,2.09718,8000000.0
2008-08-26 01:13:00,2.09724,2.09847,2.09724,2.09847,10000000.0
2008-08-26 01:14:00,2.09877,2.09877,2.0983,2.09837,10000000.0
2008-08-26 01:15:00,2.09834,2.09837,2.09821,2.09827,10000000.0
2008-08-26 01:16:00,2.09881,2.09905,2.09879,2.09905,8000000.0
2008-08-26 01:17:00,2.09937,2.0999,2.09937,2.09983,10000000.0
2008-08-26 01:18:00,2.09942,2.10016,2.09942,2.10016,8000000.0
2008-08-26 01:19:00,2.10085,2.10143,2.10085,2.10143,11000000.0
2008-08-26 01:20:00,2.10157,2.10162,2.10152,2.10152,13000000.0
2008-08-26 01:21:00,2.10186,2.10251,2.10186,2.1025,7000000.0
2008-08-26 01:22:00,2.10243,2.10301,2.10243,2.10301,7000000.0
2008-08-26 01:23:00,2.10342,2.10417,2.10342,2.10397,11000000.0
2008-08-26 01:24:00,2.10384,2.10398,2.10372,2.10372,7000000.0
2008-08-26 01:25:00,2.10348,2.10352,2.103,2.10352,9000000.0
2008-08-26 01:26:00,2.10388,2.10413,2.10387,2.10413,14000000.0
2008-08-26 01:27:00,2.10496,2.10683,2.10496,2.1065,15000000.0
2008-08-26 01:28:00,2.1065,2.10665,2.10632,2.10632,9000000.0
2008-08-26 01:29:00,2.10625,2.10667,2.10609,2.10667,10000000.0
2008-08-26 01:30:00,2.10675,2.10675,2.10623,2.10623,10000000.0
2008-08-26 01:31:00,2.10643,2.10643,2.10583,2.10583,10000000.0
2008-08-26 01:32:00,2.10559,2.10577,2.10556,2.10556,18000000.0
2008-08-26 01:33:00,2.10551,2.10555,2.10536,2.10555,20000000.0
2008-08-26 01:34:00,2.10539,2.1055,2.10529,2.1055,16000000.0
2008-08-26 01:35:00,2.10563,2.1061,2.10563,2.1061,8000000.0
2008-08-26 01:36:00,2.10667,2.10944,2.10667,2.10944,9000000.0
2008-08-26 01:37:00,2.11019,2.11022,2.10848,2.10848,7000000.0
2008-08-26 01:38:00,2.1085,2.10931,2.1085,2.10931,12000000.0
2008-08-26 01:39:00,2.10924,2.1096,2.10896,2.10896,12000000.0
2008-08-26 01:40:00,2.10903,2.10903,2.10876,2.10876,7000000.0
2008-08-26 01:41:00,2.10841,2.10841,2.10802,2.10802,11000000.0
2008-08-26 01:42:00,2.10853,2.10885,2.10841,2.10881,7000000.0
2008-08-26 01:43:00,2.10874,2.1089,2.10858,2.10883,8000000.0
2008-08-26 01:44:00,2.10888,2.10888,2.10844,2.10844,7000000.0
2008-08-26 01:45:00,2.10827,2.11015,2.10827,2.11006,7000000.0
2008-08-26 01:46:00,2.1117,2.11287,2.1117,2.11246,7000000.0
2008-08-26 01:47:00,2.11111,2.11111,2.1101,2.1101,14000000.0
2008-08-26 01:48:00,2.11046,2.11225,2.11046,2.11225,7000000.0
2008-08-26 01:49:00,2.11066,2.11066,2.10901,2.10922,8000000.0
2008-08-26 01:50:00,2.10849,2.10849,2.10731,2.10848,10000000.0
2008-08-26 01:51:00,2.10864,2.10923,2.10864,2.10911,16000000.0
2008-08-26 01:52:00,2.10866,2.1088,2.10866,2.1088,13000000.0
2008-08-26 01:53:00,2.10868,2.10868,2.10825,2.10846,7000000.0
2008-08-26 01:54:00,2.10811,2.10906,2.1079,2.10906,9000000.0
2008-08-26 01:55:00,2.10892,2.10917,2.10875,2.10906,12000000.0
2008-08-26 01:56:00,2.10922,2.10922,2.10827,2.10827,17000000.0
2008-08-26 01:57:00,2.10801,2.10801,2.10673,2.10673,13000000.0
2008-08-26 01:58:00,2.10792,2.1093,2.10792,2.1084,10000000.0
2008-08-26 01:59:00,2.10844,2.1099,2.10844,2.1099,8000000.0
2008-08-26 02:00:00,2.11039,2.11048,2.10997,2.11048,11000000.0
2008-08-26 02:01:00,2.11041,2.11041,2.10988,2.10998,8000000.0
2008-08-26 02:02:00,2.11015,2.11015,2.10949,2.10949,9000000.0
2008-08-26 02:03:00,2.10845,2.10857,2.10642,2.10857,10000000.0
2008-08-26 02:04:00,2.10862,2.10876,2.10837,2.10866,9000000.0
2008-08-26 02:05:00,2.1085,2.10869,2.1083,2.10869,10000000.0
2008-08-26 02:06:00,2.10927,2.10927,2.109,2.109,8000000.0
2008-08-26 02:07:00,2.1093,2.10988,2.1093,2.10966,8000000.0
2008-08-26 02:08:00,2.10932,2.10932,2.10881,2.10884,10000000.0
2008-08-26 02:09:00,2.10905,2.10965,2.10905,2.10965,7000000.0
2008-08-26 02:10:00,2.11006,2.11014,2.11002,2.11008,8000000.0
2008-08-26 02:11:00,2.10934,2.10934,2.10889,2.10889,8000000.0
2008-08-26 02:12:00,2.10888,2.10895,2.10884,2.10885,7000000.0
2008-08-26 02:13:00,2.10886,2.10886,2.10847,2.10847,7000000.0
2008-08-26 02:14:00,2.10872,2.1092,2.10872,2.10918,7000000.0
2008-08-26 02:15:00,2.10959,2.10994,2.10956,2.10994,8000000.0
2008-08-26 02:16:00,2.10978,2.10993,2.10977,2.10978,9000000.0
2008-08-26 02:17:00,2.10952,2.10984,2.10952,2.10984,9000000.0
2008-08-26 02:18:00,2.10971,2.10971,2.10894,2.10894,5000000.0
2008-08-26 02:19:00,2.10914,2.10919,2.10873,2.10902,11000000.0
2008-08-26 02:20:00,2.10939,2.10939,2.10907,2.10908,9000000.0
2008-08-26 02:21:00,2.10946,2.11057,2.10946,2.11057,7000000.0
2008-08-26 02:22:00,2.11048,2.11048,2.10989,2.10989,8000000.0
2008-08-26 02:23:00,2.11016,2.11019,2.10993,2.10999,10000000.0
2008-08-26 02:24:00,2.1099,2.11032,2.10986,2.11032,8000000.0
2008-08-26 02:25:00,2.11037,2.11046,2.11032,2.11037,11000000.0
2008-08-26 02:26:00,2.11036,2.11036,2.10993,2.10993,7000000.0
2008-08-26 02:27:00,2.11024,2.11052,2.11018,2.11018,9000000.0
2008-08-26 02:28:00,2.11084,2.11107,2.11084,2.11107,7000000.0
2008-08-26 02:29:00,2.11132,2.11187,2.11132,2.11164,7000000.0
2008-08-26 02:30:00,2.11101,2.11135,2.11089,2.11132,10000000.0
2008-08-26 02:31:00,2.1115,2.1115,2.11126,2.11134,8000000.0
2008-08-26 02:32:00,2.11116,2.11116,2.11082,2.11082,7000000.0
2008-08-26 02:33:00,2.11034,2.11037,2.11019,2.11036,8000000.0
2008-08-26 02:34:00,2.11025,2.11027,2.1101,2.11027,7000000.0
2008-08-26 02:35:00,2.10974,2.11017,2.10909,2.10909,11000000.0
2008-08-26 02:36:00,2.10986,2.10986,2.10953,2.10964,7000000.0
2008-08-26 02:37:00,2.1094,2.1094,2.10919,2.10929,7000000.0
2008-08-26 02:38:00,2.10926,2.10926,2.10865,2.10865,7000000.0
2008-08-26 02:39:00,2.10857,2.10857,2.10816,2.10816,8000000.0
2008-08-26 02:40:00,2.1082,2.10838,2.10819,2.10838,7000000.0
2008-08-26 02:41:00,2.10942,2.10943,2.10933,2.10936,8000000.0
2008-08-26 02:42:00,2.10919,2.10919,2.1086,2.10898,8000000.0
2008-08-26 02:43:00,2.10905,2.10908,2.10872,2.10872,9000000.0
2008-08-26 02:44:00,2.10892,2.10948,2.10892,2.10948,7000000.0
2008-08-26 02:45:00,2.10946,2.11031,2.10946,2.11031,8000000.0
2008-08-26 02:46:00,2.10995,2.11043,2.10995,2.11043,7000000.0
2008-08-26 02:47:00,2.11059,2.11076,2.11047,2.11049,11000000.0
2008-08-26 02:48:00,2.11031,2.11052,2.11031,2.1105,11000000.0
2008-08-26 02:49:00,2.11033,2.11034,2.10994,2.10997,11000000.0
2008-08-26 02:50:00,2.10947,2.10997,2.10947,2.10996,7000000.0
2008-08-26 02:51:00,2.10992,2.10992,2.10957,2.10986,8000000.0
2008-08-26 02:52:00,2.10992,2.1101,2.10992,2.1101,7000000.0
2008-08-26 02:53:00,2.11034,2.11125,2.11034,2.11114,8000000.0
2008-08-26 02:54:00,2.11081,2.11093,2.11073,2.11093,7000000.0
2008-08-26 02:55:00,2.11072,2.11072,2.11014,2.11017,8000000.0
2008-08-26 02:56:00,2.11038,2.11053,2.11031,2.11053,10000000.0
2008-08-26 02:57:00,2.11058,2.11058,2.10981,2.10981,8000000.0
2008-08-26 02:58:00,2.10986,2.10991,2.1097,2.10973,7000000.0
2008-08-26 02:59:00,2.10988,2.10988,2.10937,2.10959,9000000.0
2008-08-26 03:00:00,2.10992,2.10996,2.10988,2.10991,7000000.0
2008-08-26 03:01:00,2.10927,2.10936,2.1091,2.10934,8000000.0
2008-08-26 03:02:00,2.10911,2.10911,2.10878,2.10878,8000000.0
2008-08-26 03:03:00,2.10876,2.10885,2.10853,2.10853,7000000.0
2008-08-26 03:04:00,2.10829,2.10846,2.10829,2.10842,7000000.0
2008-08-26 03:05:00,2.10871,2.10876,2.10839,2.10839,8000000.0
2008-08-26 03:06:00,2.1085,2.10852,2.1084,2.1084,10000000.0
2008-08-26 03:07:00,2.10855,2.10926,2.10855,2.10926,8000000.0
2008-08-26 03:08:00,2.1087,2.1087,2.10831,2.10831,7000000.0
2008-08-26 03:09:00,2.10829,2.10829,2.10734,2.10745,8000000.0
2008-08-26 03:10:00,2.10717,2.10739,2.107,2.10727,10000000.0
2008-08-26 03:11:00,2.10764,2.10764,2.10743,2.10756,10000000.0
2008-08-26 03:12:00,2.10737,2.10747,2.10734,2.10742,7000000.0
2008-08-26 03:13:00,2.10773,2.10786,2.10737,2.10737,11000000.0
2008-08-26 03:14:00,2.10737,2.10739,2.10733,2.10735,8000000.0
2008-08-26 03:15:00,2.10735,2.10744,2.10727,2.10744,7000000.0
2008-08-26 03:16:00,2.10736,2.1077,2.10736,2.10767,8000000.0
2008-08-26 03:17:00,2.10759,2.10763,2.10696,2.10744,11000000.0
2008-08-26 03:18:00,2.10726,2.10726,2.10627,2.10627,10000000.0
2008-08-26 03:19:00,2.10623,2.10653,2.10623,2.1065,7000000.0
2008-08-26 03:20:00,2.1068,2.1069,2.10673,2.1069,10000000.0
2008-08-26 03:21:00,2.10683,2.10683,2.10612,2.10615,7000000.0
2008-08-26 03:22:00,2.10594,2.106,2.10583,2.10592,8000000.0
2008-08-26 03:23:00,2.10589,2.1061,2.10578,2.1061,7000000.0
2008-08-26 03:24:00,2.10614,2.10628,2.1061,2.10628,10000000.0
2008-08-26 03:25:00,2.10617,2.10617,2.10556,2.1056,8000000.0
2008-08-26 03:26:00,2.10536,2.10554,2.10536,2.10542,7000000.0
2008-08-26 03:27:00,2.10545,2.10563,2.10515,2.10562,8000000.0
2008-08-26 03:28:00,2.10589,2.10636,2.10589,2.10636,8000000.0
2008-08-26 03:29:00,2.10624,2.10636,2.1061,2.10627,11000000.0
2008-08-26 03:30:00,2.10606,2.10687,2.10606,2.10667,8000000.0
2008-08-26 03:31:00,2.10709,2.10709,2.10686,2.10686,9000000.0
2008-08-26 03:32:00,2.10697,2.10727,2.10697,2.10727,9000000.0
2008-08-26 03:33:00,2.10722,2.10748,2.10721,2.10721,7000000.0
2008-08-26 03:34:00,2.10703,2.10736,2.10703,2.10728,9000000.0
2008-08-26 03:35:00,2.10731,2.10738,2.10701,2.1071,10000000.0
2008-08-26 03:36:00,2.10734,2.10734,2.10703,2.10705,8000000.0
2008-08-26 03:37:00,2.10698,2.10698,2.10681,2.10681,9000000.0
2008-08-26 03:38:00,2.10702,2.10728,2.10702,2.10724,7000000.0
2008-08-26 03:39:00,2.10736,2.10759,2.10736,2.10759,8000000.0
2008-08-26 03:40:00,2.10765,2.10778,2.10738,2.10738,11000000.0
2008-08-26 03:41:00,2.10761,2.10765,2.10746,2.10759,10000000.0
2008-08-26 03:42:00,2.10737,2.10753,2.10737,2.10742,9000000.0
2008-08-26 03:43:00,2.10702,2.10702,2.10656,2.10657,7000000.0
2008-08-26 03:44:00,2.10735,2.10747,2.10732,2.10747,8000000.0
2008-08-26 03:45:00,2.10753,2.10759,2.10744,2.10759,8000000.0
2008-08-26 03:46:00,2.1077,2.10783,2.1076,2.10783,8000000.0
2008-08-26 03:47:00,2.1079,2.1079,2.10768,2.10768,7000000.0
2008-08-26 03:48:00,2.10784,2.10785,2.10776,2.10785,11000000.0
2008-08-26 03:49:00,2.10775,2.10775,2.10744,2.10744,8000000.0
2008-08-26 03:50:00,2.10728,2.10739,2.10726,2.10735,7000000.0
2008-08-26 03:51:00,2.10737,2.10739,2.10725,2.10725,9000000.0
2008-08-26 03:52:00,2.10708,2.10708,2.10677,2.10677,8000000.0
2008-08-26 03:53:00,2.10649,2.10649,2.10609,2.10609,10000000.0
2008-08-26 03:54:00,2.10615,2.10646,2.10594,2.10646,11000000.0
2008-08-26 03:55:00,2.10626,2.10626,2.10548,2.10555,7000000.0
2008-08-26 03:56:00,2.10525,2.10566,2.10525,2.10566,10000000.0
2008-08-26 03:57:00,2.10551,2.10576,2.10551,2.10576,8000000.0
2008-08-26 03:58:00,2.10563,2.10568,2.10556,2.10557,8000000.0
2008-08-26 03:59:00,2.10566,2.10578,2.10562,2.10562,7000000.0
2008-08-26 04:00:00,2.10582,2.10594,2.10572,2.10594,9000000.0
2008-08-26 04:01:00,2.10592,2.1062,2.10592,2.1062,7000000.0
2008-08-26 04:02:00,2.10632,2.10639,2.10623,2.10636,8000000.0
2008-08-26 04:03:00,2.1063,2.10644,2.10625,2.10635,8000000.0
2008-08-26 04:04:00,2.10631,2.10671,2.10631,2.10671,10000000.0
2008-08-26 04:05:00,2.10654,2.10667,2.10477,2.10477,9000000.0
2008-08-26 04:06:00,2.10662,2.10662,2.10626,2.10627,8000000.0
2008-08-26 04:07:00,2.10612,2.10612,2.10587,2.10593,11000000.0
2008-08-26 04:08:00,2.10617,2.10622,2.1061,2.10617,7000000.0
2008-08-26 04:09:00,2.10598,2.10627,2.10598,2.10612,8000000.0
2008-08-26 04:10:00,2.10629,2.10629,2.106,2.10611,10000000.0
2008-08-26 04:11:00,2.10588,2.1063,2.10576,2.10576,7000000.0
2008-08-26 04:12:00,2.1063,2.10632,2.10568,2.10632,8000000.0
2008-08-26 04:13:00,2.10603,2.1063,2.10603,2.10604,8000000.0
2008-08-26 04:14:00,2.10628,2.10656,2.10611,2.10611,7000000.0
2008-08-26 04:15:00,2.10607,2.10615,2.10604,2.10604,7000000.0
2008-08-26 04:16:00,2.10612,2.10612,2.10581,2.10586,7000000.0
2008-08-26 04:17:00,2.10571,2.10619,2.10571,2.10619,8000000.0
2008-08-26 04:18:00,2.10646,2.10658,2.10646,2.10655,3000000.0
2008-08-26 04:19:00,2.10653,2.10653,2.10615,2.10637,7000000.0
2008-08-26 04:20:00,2.10657,2.1067,2.10639,2.1067,10000000.0
2008-08-26 04:21:00,2.10658,2.1066,2.10625,2.10632,8000000.0
2008-08-26 04:22:00,2.10655,2.10686,2.10655,2.10685,9000000.0
2008-08-26 04:23:00,2.10703,2.10714,2.10697,2.10714,7000000.0
2008-08-26 04:24:00,2.10718,2.10722,2.10708,2.10708,9000000.0
2008-08-26 04:25:00,2.10724,2.10724,2.10681,2.10681,11000000.0
2008-08-26 04:26:00,2.10675,2.10695,2.10675,2.10677,7000000.0
2008-08-26 04:27:00,2.10701,2.10701,2.1069,2.1069,8000000.0
2008-08-26 04:28:00,2.10711,2.10727,2.10689,2.10689,7000000.0
2008-08-26 04:29:00,2.10688,2.10694,2.10675,2.10694,8000000.0
2008-08-26 04:30:00,2.10704,2.1073,2.10697,2.1073,9000000.0
2008-08-26 04:31:00,2.10699,2.10721,2.10699,2.10705,10000000.0
2008-08-26 04:32:00,2.10719,2.10758,2.10719,2.10758,3000000.0
2008-08-26 04:33:00,2.10782,2.10782,2.10711,2.10711,8000000.0
2008-08-26 04:34:00,2.10732,2.10795,2.10732,2.10795,7000000.0
2008-08-26 04:35:00,2.10807,2.10807,2.10788,2.10788,7000000.0
2008-08-26 04:36:00,2.10798,2.10802,2.10798,2.10798,8000000.0
2008-08-26 04:37:00,2.1079,2.1079,2.10748,2.10748,5000000.0
2008-08-26 04:38:00,2.10752,2.10786,2.10752,2.10772,9000000.0
2008-08-26 04:39:00,2.10775,2.10787,2.10771,2.10775,9000000.0
2008-08-26 04:40:00,2.10764,2.10848,2.10764,2.10848,7000000.0
2008-08-26 04:41:00,2.10864,2.10868,2.10854,2.10855,8000000.0
2008-08-26 04:42:00,2.10884,2.10914,2.10884,2.10911,7000000.0
2008-08-26 04:43:00,2.10903,2.10907,2.10867,2.10893,11000000.0
2008-08-26 04:44:00,2.10887,2.109,2.10882,2.10883,9000000.0
2008-08-26 04:45:00,2.10816,2.10898,2.10816,2.10878,11000000.0
2008-08-26 04:46:00,2.10896,2.10896,2.10828,2.1084,7000000.0
2008-08-26 04:47:00,2.10889,2.10889,2.10872,2.10872,7000000.0
2008-08-26 04:48:00,2.10874,2.10874,2.10842,2.10842,7000000.0
2008-08-26 04:49:00,2.10871,2.109,2.10862,2.10899,11000000.0
2008-08-26 04:50:00,2.10886,2.10887,2.1086,2.10863,9000000.0
2008-08-26 04:51:00,2.10837,2.10855,2.10837,2.10848,7000000.0
2008-08-26 04:52:00,2.10891,2.10902,2.10871,2.10871,10000000.0
2008-08-26 04:53:00,2.10861,2.10882,2.10842,2.10842,9000000.0
2008-08-26 04:54:00,2.10867,2.10881,2.10863,2.10875,8000000.0
2008-08-26 04:55:00,2.10877,2.1088,2.10861,2.1087,8000000.0
2008-08-26 04:56:00,2.10871,2.10875,2.1087,2.10875,7000000.0
2008-08-26 04:57:00,2.10869,2.10886,2.10869,2.10878,8000000.0
2008-08-26 04:58:00,2.10832,2.10832,2.10762,2.10807,8000000.0
2008-08-26 04:59:00,2.10896,2.109,2.10893,2.109,8000000.0
2008-08-26 05:00:00,2.10842,2.10842,2.108,2.10838,7000000.0
2008-08-26 05:01:00,2.1084,2.10844,2.10773,2.10835,9000000.0
2008-08-26 05:02:00,2.10855,2.10855,2.10811,2.10822,7000000.0
2008-08-26 05:03:00,2.10803,2.10803,2.10791,2.10801,7000000.0
2008-08-26 05:04:00,2.10782,2.10806,2.10782,2.10806,7000000.0
2008-08-26 05:05:00,2.10794,2.10817,2.10794,2.10811,8000000.0
2008-08-26 05:06:00,2.10792,2.10824,2.10792,2.10807,7000000.0
2008-08-26 05:07:00,2.10812,2.10813,2.10789,2.10802,8000000.0
2008-08-26 05:08:00,2.10804,2.10811,2.10792,2.10792,10000000.0
2008-08-26 05:09:00,2.10795,2.10795,2.10736,2.10779,7000000.0
2008-08-26 05:10:00,2.1078,2.10789,2.10774,2.1078,7000000.0
2008-08-26 05:11:00,2.10794,2.10794,2.10762,2.10779,8000000.0
2008-08-26 05:12:00,2.1078,2.10813,2.1078,2.10806,11000000.0
2008-08-26 05:13:00,2.10783,2.10788,2.10762,2.10762,8000000.0
2008-08-26 05:14:00,2.1075,2.10751,2.10727,2.1074,7000000.0
2008-08-26 05:15:00,2.10748,2.10754,2.10748,2.1075,7000000.0
2008-08-26 05:16:00,2.10743,2.10743,2.10718,2.10719,7000000.0
2008-08-26 05:17:00,2.10716,2.10716,2.10684,2.10704,7000000.0
2008-08-26 05:18:00,2.10709,2.10729,2.10704,2.10711,8000000.0
2008-08-26 05:19:00,2.1067,2.1067,2.10643,2.1067,7000000.0
2008-08-26 05:20:00,2.10669,2.10669,2.10655,2.10655,9000000.0
2008-08-26 05:21:00,2.10656,2.10676,2.10656,2.10674,8000000.0
2008-08-26 05:22:00,2.10664,2.10671,2.10652,2.10652,7000000.0
2008-08-26 05:23:00,2.10686,2.10692,2.10679,2.10679,10000000.0
2008-08-26 05:24:00,2.10677,2.10727,2.10677,2.10727,8000000.0
2008-08-26 05:25:00,2.10703,2.10738,2.10703,2.10738,7000000.0
2008-08-26 05:26:00,2.10755,2.10772,2.10751,2.10772,7000000.0
2008-08-26 05:27:00,2.10806,2.10856,2.10806,2.10819,8000000.0
2008-08-26 05:28:00,2.1086,2.10866,2.10817,2.10817,9000000.0
2008-08-26 05:29:00,2.1085,2.1085,2.10831,2.1085,7000000.0
2008-08-26 05:30:00,2.10854,2.10856,2.10844,2.10844,10000000.0
2008-08-26 05:31:00,2.10843,2.1085,2.10827,2.10846,8000000.0
2008-08-26 05:32:00,2.10848,2.10866,2.10848,2.10848,8000000.0
2008-08-26 05:33:00,2.10847,2.10874,2.10837,2.10856,9000000.0
2008-08-26 05:34:00,2.10878,2.10879,2.10854,2.10879,8000000.0
2008-08-26 05:35:00,2.10857,2.10857,2.1081,2.1081,7000000.0
2008-08-26 05:36:00,2.10846,2.10846,2.10818,2.10818,9000000.0
2008-08-26 05:37:00,2.10827,2.1086,2.10824,2.1086,7000000.0
2008-08-26 05:38:00,2.10863,2.109,2.10862,2.10895,9000000.0
2008-08-26 05:39:00,2.10903,2.10903,2.10861,2.10861,7000000.0
2008-08-26 05:40:00,2.10872,2.10892,2.10868,2.10892,7000000.0
2008-08-26 05:41:00,2.10892,2.10894,2.10883,2.10886,8000000.0
2008-08-26 05:42:00,2.10892,2.10892,2.10875,2.10881,7000000.0
2008-08-26 05:43:00,2.10866,2.10867,2.10842,2.10859,9000000.0
2008-08-26 05:44:00,2.10892,2.10931,2.10892,2.10931,3000000.0
2008-08-26 05:45:00,2.10951,2.10964,2.10935,2.10964,11000000.0
2008-08-26 05:46:00,2.10907,2.10932,2.10907,2.10925,7000000.0
2008-08-26 05:47:00,2.10953,2.10991,2.10951,2.10991,8000000.0
2008-08-26 05:48:00,2.10981,2.11016,2.10981,2.10997,9000000.0
2008-08-26 05:49:00,2.10992,2.11025,2.10992,2.11025,8000000.0
2008-08-26 05:50:00,2.11032,2.11032,2.11001,2.11001,9000000.0
2008-08-26 05:51:00,2.10993,2.11016,2.10986,2.10986,8000000.0
2008-08-26 05:52:00,2.10965,2.10983,2.10965,2.10973,8000000.0
2008-08-26 05:53:00,2.10968,2.10983,2.10968,2.10982,7000000.0
2008-08-26 05:54:00,2.1098,2.10998,2.1098,2.10998,10000000.0
2008-08-26 05:55:00,2.10994,2.10998,2.10979,2.10979,5000000.0
2008-08-26 05:56:00,2.10974,2.1099,2.10969,2.1099,11000000.0
2008-08-26 05:57:00,2.10987,2.10987,2.10955,2.10985,8000000.0
2008-08-26 05:58:00,2.10981,2.10981,2.10931,2.10934,9000000.0
2008-08-26 05:59:00,2.10918,2.10939,2.10917,2.10923,10000000.0
2008-08-26 06:00:00,2.10924,2.11001,2.10915,2.11001,8000000.0
2008-08-26 06:01:00,2.11014,2.11023,2.1101,2.1101,7000000.0
2008-08-26 06:02:00,2.11007,2.11007,2.10983,2.11007,7000000.0
2008-08-26 06:03:00,2.11021,2.11024,2.10998,2.11004,8000000.0
2008-08-26 06:04:00,2.10996,2.11004,2.10989,2.11004,7000000.0
2008-08-26 06:05:00,2.10995,2.11007,2.10977,2.11007,7000000.0
2008-08-26 06:06:00,2.11,2.11,2.10973,2.10997,7000000.0
2008-08-26 06:07:00,2.11002,2.11002,2.10976,2.10976,7000000.0
2008-08-26 06:08:00,2.10962,2.11002,2.10962,2.11002,7000000.0
2008-08-26 06:09:00,2.11002,2.11005,2.10986,2.10992,8000000.0
2008-08-26 06:10:00,2.1099,2.1099,2.10981,2.10982,8000000.0
2008-08-26 06:11:00,2.11,2.11,2.10986,2.10991,8000000.0
2008-08-26 06:12:00,2.10991,2.10997,2.10985,2.10989,8000000.0
2008-08-26 06:13:00,2.10986,2.10986,2.10948,2.10948,8000000.0
2008-08-26 06:14:00,2.1095,2.10971,2.10942,2.10958,10000000.0
2008-08-26 06:15:00,2.10987,2.10989,2.10966,2.10966,8000000.0
2008-08-26 06:16:00,2.10975,2.10975,2.10969,2.10969,2000000.0
2008-08-26 06:17:00,2.10992,2.10999,2.10983,2.10993,7000000.0
2008-08-26 06:18:00,2.10987,2.10995,2.10975,2.10984,9000000.0
2008-08-26 06:19:00,2.10961,2.10979,2.10961,2.10975,7000000.0
2008-08-26 06:20:00,2.10977,2.10981,2.10967,2.10981,9000000.0
2008-08-26 06:21:00,2.10984,2.10991,2.1097,2.1098,8000000.0
2008-08-26 06:22:00,2.10992,2.10992,2.10965,2.10982,8000000.0
2008-08-26 06:23:00,2.10993,2.11014,2.10986,2.1101,8000000.0
2008-08-26 06:24:00,2.11021,2.11021,2.11003,2.11011,11000000.0
2008-08-26 06:25:00,2.1102,2.11025,2.11011,2.11024,11000000.0
2008-08-26 06:26:00,2.11017,2.11023,2.11002,2.1101,11000000.0
2008-08-26 06:27:00,2.11009,2.11045,2.11009,2.11043,7000000.0
2008-08-26 06:28:00,2.11059,2.11059,2.11045,2.11052,8000000.0
2008-08-26 06:29:00,2.11055,2.11058,2.11046,2.11046,8000000.0
2008-08-26 06:30:00,2.1104,2.1104,2.10979,2.10979,8000000.0
2008-08-26 06:31:00,2.10966,2.10966,2.1093,2.10965,7000000.0
2008-08-26 06:32:00,2.10967,2.10967,2.10941,2.10946,7000000.0
2008-08-26 06:33:00,2.10945,2.10969,2.10945,2.10968,7000000.0
2008-08-26 06:34:00,2.10972,2.10976,2.10972,2.10974,7000000.0
2008-08-26 06:35:00,2.10971,2.10994,2.10966,2.10994,11000000.0
2008-08-26 06:36:00,2.11012,2.11015,2.10997,2.11013,7000000.0
2008-08-26 06:37:00,2.1102,2.11035,2.11017,2.11032,10000000.0
2008-08-26 06:38:00,2.11029,2.11055,2.11026,2.11055,10000000.0
2008-08-26 06:39:00,2.11017,2.11029,2.11015,2.11015,11000000.0
2008-08-26 06:40:00,2.11023,2.11026,2.11009,2.11026,8000000.0
2008-08-26 06:41:00,2.11032,2.11032,2.11006,2.11009,7000000.0
2008-08-26 06:42:00,2.11005,2.11015,2.11004,2.11004,4000000.0
2008-08-26 06:43:00,2.11003,2.11027,2.11003,2.11027,7000000.0
2008-08-26 06:44:00,2.11008,2.1103,2.11007,2.11011,8000000.0
2008-08-26 06:45:00,2.11016,2.11077,2.11016,2.11077,8000000.0
2008-08-26 06:46:00,2.1101,2.11031,2.10997,2.11028,10000000.0
2008-08-26 06:47:00,2.11024,2.11038,2.10996,2.10996,8000000.0
2008-08-26 06:48:00,2.10983,2.11012,2.10983,2.11007,7000000.0
2008-08-26 06:49:00,2.11009,2.11009,2.10991,2.10998,8000000.0
2008-08-26 06:50:00,2.10996,2.11012,2.10996,2.11006,10000000.0
2008-08-26 06:51:00,2.11035,2.11049,2.1103,2.11036,10000000.0
2008-08-26 06:52:00,2.11039,2.11049,2.11029,2.11049,8000000.0
2008-08-26 06:53:00,2.11,2.11066,2.10996,2.11055,8000000.0
2008-08-26 06:54:00,2.11041,2.11041,2.11036,2.11036,2000000.0
2008-08-26 06:55:00,2.1099,2.11043,2.10951,2.11035,7000000.0
2008-08-26 06:56:00,2.11022,2.11022,2.10989,2.10989,8000000.0
2008-08-26 06:57:00,2.11003,2.11032,2.11003,2.11032,7000000.0
2008-08-26 06:58:00,2.11043,2.1105,2.1103,2.11048,7000000.0
2008-08-26 06:59:00,2.11051,2.11056,2.11029,2.11041,7000000.0
2008-08-26 07:00:00,2.11035,2.11038,2.11026,2.11026,7000000.0
2008-08-26 07:01:00,2.11033,2.11047,2.11019,2.11022,7000000.0
2008-08-26 07:02:00,2.11025,2.11051,2.11019,2.11036,9000000.0
2008-08-26 07:03:00,2.11065,2.11065,2.11033,2.11038,7000000.0
2008-08-26 07:04:00,2.11026,2.11026,2.10993,2.11011,8000000.0
2008-08-26 07:05:00,2.1099,2.11026,2.1099,2.10993,11000000.0
2008-08-26 07:06:00,2.11007,2.1108,2.11007,2.1108,11000000.0
2008-08-26 07:07:00,2.11055,2.11055,2.10982,2.10982,11000000.0
2008-08-26 07:08:00,2.10977,2.11012,2.10971,2.11012,9000000.0
2008-08-26 07:09:00,2.11017,2.11069,2.11017,2.11069,8000000.0
2008-08-26 07:10:00,2.11087,2.11103,2.11076,2.11086,7000000.0
2008-08-26 07:11:00,2.11086,2.11095,2.11058,2.11058,10000000.0
2008-08-26 07:12:00,2.11087,2.11087,2.11066,2.11066,7000000.0
2008-08-26 07:13:00,2.11054,2.11107,2.11051,2.11107,8000000.0
2008-08-26 07:14:00,2.11101,2.11116,2.11098,2.11116,7000000.0
2008-08-26 07:15:00,2.11127,2.11148,2.11114,2.11148,10000000.0
2008-08-26 07:16:00,2.11162,2.11162,2.11139,2.11144,8000000.0
2008-08-26 07:17:00,2.11122,2.11156,2.11117,2.11156,11000000.0
2008-08-26 07:18:00,2.11123,2.112,2.11119,2.112,8000000.0
2008-08-26 07:19:00,2.11192,2.11308,2.11192,2.11305,8000000.0
2008-08-26 07:20:00,2.11319,2.11322,2.11293,2.11297,9000000.0
2008-08-26 07:21:00,2.11299,2.11313,2.11298,2.11303,10000000.0
2008-08-26 07:22:00,2.11223,2.11223,2.11163,2.11163,11000000.0
2008-08-26 07:23:00,2.11167,2.11167,2.11145,2.11145,7000000.0
2008-08-26 07:24:00,2.11165,2.11173,2.11136,2.11136,9000000.0
2008-08-26 07:25:00,2.11142,2.11154,2.11123,2.11123,8000000.0
2008-08-26 07:26:00,2.11104,2.11107,2.11059,2.11066,7000000.0
2008-08-26 07:27:00,2.1104,2.11056,2.1104,2.11049,7000000.0
2008-08-26 07:28:00,2.11085,2.11118,2.11085,2.11115,7000000.0
2008-08-26 07:29:00,2.11151,2.11246,2.11151,2.11246,8000000.0
2008-08-26 07:30:00,2.11226,2.11242,2.11212,2.11212,8000000.0
2008-08-26 07:31:00,2.11244,2.11266,2.11242,2.1126,7000000.0
2008-08-26 07:32:00,2.11335,2.11335,2.11286,2.11299,9000000.0
2008-08-26 07:33:00,2.11246,2.11246,2.11205,2.11243,8000000.0
2008-08-26 07:34:00,2.11258,2.11274,2.11181,2.11181,11000000.0
2008-08-26 07:35:00,2.11207,2.1128,2.11207,2.1128,8000000.0
2008-08-26 07:36:00,2.11301,2.11301,2.11286,2.11291,7000000.0
2008-08-26 07:37:00,2.11266,2.11268,2.11256,2.11268,7000000.0
2008-08-26 07:38:00,2.11288,2.11311,2.11276,2.11292,11000000.0
2008-08-26 07:39:00,2.11285,2.11405,2.11279,2.11405,7000000.0
2008-08-26 07:40:00,2.11395,2.11401,2.11377,2.11378,8000000.0
2008-08-26 07:41:00,2.11323,2.11328,2.11302,2.11302,9000000.0
2008-08-26 07:42:00,2.11354,2.11361,2.11318,2.1133,11000000.0
2008-08-26 07:43:00,2.1136,2.1136,2.11326,2.1134,7000000.0
2008-08-26 07:44:00,2.11371,2.11371,2.1134,2.11353,7000000.0
2008-08-26 07:45:00,2.11404,2.11415,2.1139,2.1139,7000000.0
2008-08-26 07:46:00,2.11368,2.11394,2.1136,2.1136,10000000.0
2008-08-26 07:47:00,2.11397,2.11397,2.11321,2.11321,7000000.0
2008-08-26 07:48:00,2.11332,2.11394,2.11332,2.11388,8000000.0
2008-08-26 07:49:00,2.1143,2.11448,2.1141,2.1141,8000000.0
2008-08-26 07:50:00,2.11414,2.11427,2.11407,2.11423,7000000.0
2008-08-26 07:51:00,2.1145,2.11465,2.11445,2.11455,8000000.0
2008-08-26 07:52:00,2.11393,2.11407,2.11374,2.11392,10000000.0
2008-08-26 07:53:00,2.11407,2.11445,2.11389,2.11389,11000000.0
2008-08-26 07:54:00,2.11385,2.11409,2.11381,2.11401,9000000.0
2008-08-26 07:55:00,2.11468,2.11469,2.11455,2.11457,9000000.0
2008-08-26 07:56:00,2.11462,2.11481,2.11459,2.11481,9000000.0
2008-08-26 07:57:00,2.11532,2.11552,2.11531,2.11539,7000000.0
2008-08-26 07:58:00,2.11554,2.11581,2.11542,2.11581,7000000.0
2008-08-26 07:59:00,2.11615,2.11619,2.11576,2.11596,7000000.0
2008-08-26 08:00:00,2.11579,2.11579,2.11512,2.11512,8000000.0
2008-08-26 08:01:00,2.11526,2.11526,2.11474,2.11484,10000000.0
2008-08-26 08:02:00,2.11478,2.11526,2.11461,2.11526,7000000.0
2008-08-26 08:03:00,2.11551,2.11568,2.11533,2.11541,8000000.0
2008-08-26 08:04:00,2.11558,2.11588,2.11545,2.11584,8000000.0
2008-08-26 08:05:00,2.11611,2.11629,2.11596,2.11629,8000000.0
2008-08-26 08:06:00,2.1161,2.11656,2.1161,2.11656,7000000.0
2008-08-26 08:07:00,2.11683,2.11684,2.1166,2.11684,7000000.0
2008-08-26 08:08:00,2.11669,2.11669,2.116,2.116,7000000.0
2008-08-26 08:09:00,2.11591,2.11591,2.11558,2.11559,7000000.0
2008-08-26 08:10:00,2.11592,2.11615,2.11592,2.11602,7000000.0
2008-08-26 08:11:00,2.11607,2.11612,2.11586,2.11601,8000000.0
2008-08-26 08:12:00,2.11647,2.11679,2.11646,2.11655,9000000.0
2008-08-26 08:13:00,2.11636,2.11644,2.11621,2.11622,7000000.0
2008-08-26 08:14:00,2.11645,2.1167,2.11645,2.1167,9000000.0
2008-08-26 08:15:00,2.11658,2.11658,2.11633,2.11633,8000000.0
2008-08-26 08:16:00,2.11613,2.11613,2.11561,2.11561,11000000.0
2008-08-26 08:17:00,2.11588,2.11588,2.11564,2.11564,7000000.0
2008-08-26 08:18:00,2.11509,2.11521,2.11494,2.11514,9000000.0
2008-08-26 08:19:00,2.1151,2.1151,2.1146,2.11499,7000000.0
2008-08-26 08:20:00,2.11498,2.11552,2.11498,2.11551,8000000.0
2008-08-26 08:21:00,2.1154,2.11589,2.11492,2.11589,8000000.0
2008-08-26 08:22:00,2.11715,2.11812,2.11704,2.11812,8000000.0
2008-08-26 08:23:00,2.11846,2.11857,2.11823,2.11857,7000000.0
2008-08-26 08:24:00,2.11877,2.11881,2.11847,2.11847,7000000.0
2008-08-26 08:25:00,2.11702,2.11702,2.11647,2.11648,8000000.0
2008-08-26 08:26:00,2.11675,2.1168,2.11608,2.11608,7000000.0
2008-08-26 08:27:00,2.11688,2.11748,2.1164,2.11748,10000000.0
2008-08-26 08:28:00,2.1181,2.11815,2.11748,2.11748,7000000.0
2008-08-26 08:29:00,2.11849,2.11863,2.11834,2.11857,10000000.0
2008-08-26 08:30:00,2.1187,2.1197,2.1187,2.1197,7000000.0
2008-08-26 08:31:00,2.12003,2.12047,2.11985,2.12047,10000000.0
2008-08-26 08:32:00,2.12092,2.12096,2.12061,2.12073,8000000.0
2008-08-26 08:33:00,2.12027,2.12061,2.12016,2.12061,7000000.0
2008-08-26 08:34:00,2.12079,2.12211,2.12079,2.12211,9000000.0
2008-08-26 08:35:00,2.1225,2.12342,2.1225,2.12342,9000000.0
2008-08-26 08:36:00,2.12426,2.12533,2.12426,2.12533,8000000.0
2008-08-26 08:37:00,2.12479,2.12542,2.12453,2.12453,9000000.0
2008-08-26 08:38:00,2.1237,2.12373,2.12321,2.12321,10000000.0
2008-08-26 08:39:00,2.12262,2.12262,2.12229,2.1226,11000000.0
2008-08-26 08:40:00,2.12227,2.12227,2.12143,2.12143,8000000.0
2008-08-26 08:41:00,2.12087,2.12123,2.12087,2.12106,11000000.0
2008-08-26 08:42:00,2.12058,2.12058,2.11846,2.11846,10000000.0
2008-08-26 08:43:00,2.11883,2.1192,2.11861,2.1192,8000000.0
2008-08-26 08:44:00,2.11866,2.11936,2.11866,2.11936,10000000.0
2008-08-26 08:45:00,2.12,2.1204,2.12,2.1204,8000000.0
2008-08-26 08:46:00,2.12035,2.12041,2.11887,2.12018,8000000.0
2008-08-26 08:47:00,2.12002,2.12002,2.11979,2.11985,7000000.0
2008-08-26 08:48:00,2.11931,2.11931,2.1186,2.119,10000000.0
2008-08-26 08:49:00,2.11869,2.11896,2.11869,2.11874,11000000.0
2008-08-26 08:50:00,2.11893,2.11905,2.11885,2.11885,7000000.0
2008-08-26 08:51:00,2.11892,2.119,2.11884,2.11895,8000000.0
2008-08-26 08:52:00,2.11873,2.11925,2.11873,2.11925,9000000.0
2008-08-26 08:53:00,2.11925,2.11987,2.11895,2.11987,8000000.0
2008-08-26 08:54:00,2.11955,2.11988,2.11955,2.11988,8000000.0
2008-08-26 08:55:00,2.11992,2.11992,2.11882,2.11896,8000000.0
2008-08-26 08:56:00,2.1191,2.11914,2.11887,2.11914,7000000.0
2008-08-26 08:57:00,2.11938,2.11992,2.11938,2.11992,8000000.0
2008-08-26 08:58:00,2.12036,2.12061,2.12026,2.12061,7000000.0
2008-08-26 08:59:00,2.12071,2.12094,2.12071,2.12072,7000000.0
2008-08-26 09:00:00,2.12051,2.12051,2.12024,2.12039,8000000.0
2008-08-26 09:01:00,2.12029,2.12043,2.12013,2.12013,9000000.0
2008-08-26 09:02:00,2.12037,2.12042,2.12024,2.12042,10000000.0
2008-08-26 09:03:00,2.11995,2.11995,2.11963,2.11963,7000000.0
2008-08-26 09:04:00,2.11963,2.11988,2.11955,2.11955,7000000.0
2008-08-26 09:05:00,2.11948,2.11958,2.11933,2.11954,7000000.0
2008-08-26 09:06:00,2.11956,2.11966,2.11925,2.11925,11000000.0
2008-08-26 09:07:00,2.11966,2.12074,2.11966,2.12074,8000000.0
2008-08-26 09:08:00,2.12092,2.12184,2.12088,2.12184,5000000.0
2008-08-26 09:09:00,2.12295,2.12295,2.12149,2.12153,11000000.0
2008-08-26 09:10:00,2.12128,2.12155,2.12121,2.12155,7000000.0
2008-08-26 09:11:00,2.12151,2.12177,2.12149,2.12154,9000000.0
2008-08-26 09:12:00,2.12139,2.12185,2.12139,2.12179,8000000.0
2008-08-26 09:13:00,2.12208,2.12223,2.12203,2.12203,9000000.0
2008-08-26 09:14:00,2.12222,2.12222,2.12172,2.12188,11000000.0
2008-08-26 09:15:00,2.12229,2.12266,2.12229,2.12255,7000000.0
2008-08-26 09:16:00,2.12258,2.12258,2.12228,2.12258,8000000.0
2008-08-26 09:17:00,2.12344,2.12358,2.12338,2.12341,11000000.0
2008-08-26 09:18:00,2.12396,2.12399,2.12369,2.12371,8000000.0
2008-08-26 09:19:00,2.12348,2.12356,2.12319,2.12352,7000000.0
2008-08-26 09:20:00,2.12379,2.12415,2.12379,2.12408,7000000.0
2008-08-26 09:21:00,2.12455,2.12465,2.12443,2.12448,8000000.0
2008-08-26 09:22:00,2.12476,2.12476,2.12353,2.12359,8000000.0
2008-08-26 09:23:00,2.12359,2.12376,2.12359,2.12376,7000000.0
2008-08-26 09:24:00,2.12351,2.12379,2.12351,2.12379,8000000.0
2008-08-26 09:25:00,2.12361,2.12492,2.12355,2.12492,7000000.0
2008-08-26 09:26:00,2.12474,2.12474,2.12436,2.12436,11000000.0
2008-08-26 09:27:00,2.12411,2.12411,2.12373,2.12373,11000000.0
2008-08-26 09:28:00,2.12413,2.12427,2.12412,2.12427,9000000.0
2008-08-26 09:29:00,2.1243,2.1243,2.12405,2.12422,8000000.0
2008-08-26 09:30:00,2.1242,2.1248,2.12418,2.1248,7000000.0
2008-08-26 09:31:00,2.12545,2.12565,2.12527,2.12527,7000000.0
2008-08-26 09:32:00,2.12602,2.12687,2.12602,2.12667,7000000.0
2008-08-26 09:33:00,2.12703,2.12706,2.12689,2.12701,8000000.0
2008-08-26 09:34:00,2.1268,2.1268,2.12613,2.12613,7000000.0
2008-08-26 09:35:00,2.12585,2.12593,2.12542,2.12542,10000000.0
2008-08-26 09:36:00,2.12516,2.12525,2.12481,2.12492,8000000.0
2008-08-26 09:37:00,2.12443,2.12443,2.1241,2.12422,11000000.0
2008-08-26 09:38:00,2.12399,2.12399,2.12212,2.12331,11000000.0
2008-08-26 09:39:00,2.12325,2.12351,2.12324,2.12335,7000000.0
2008-08-26 09:40:00,2.12329,2.12329,2.12207,2.12207,9000000.0
2008-08-26 09:41:00,2.12232,2.12263,2.12229,2.12229,8000000.0
2008-08-26 09:42:00,2.12197,2.12197,2.12107,2.12154,10000000.0
2008-08-26 09:43:00,2.12127,2.12166,2.12127,2.12151,11000000.0
2008-08-26 09:44:00,2.1213,2.12163,2.1213,2.12137,8000000.0
2008-08-26 09:45:00,2.12113,2.12113,2.12057,2.12069,7000000.0
2008-08-26 09:46:00,2.12089,2.1212,2.12083,2.12088,11000000.0
2008-08-26 09:47:00,2.12094,2.12099,2.1206,2.12099,9000000.0
2008-08-26 09:48:00,2.12087,2.12119,2.12076,2.12119,7000000.0
2008-08-26 09:49:00,2.12127,2.12202,2.12127,2.12202,11000000.0
2008-08-26 09:50:00,2.12185,2.12196,2.12181,2.12195,8000000.0
2008-08-26 09:51:00,2.12161,2.12161,2.12113,2.12121,8000000.0
2008-08-26 09:52:00,2.12146,2.12174,2.12145,2.12145,8000000.0
2008-08-26 09:53:00,2.1215,2.12158,2.12131,2.12151,10000000.0
2008-08-26 09:54:00,2.12165,2.12165,2.12116,2.12116,10000000.0
2008-08-26 09:55:00,2.12104,2.12104,2.12078,2.12083,8000000.0
2008-08-26 09:56:00,2.12039,2.12044,2.12011,2.12011,10000000.0
2008-08-26 09:57:00,2.11961,2.11978,2.11961,2.11968,8000000.0
2008-08-26 09:58:00,2.11962,2.11962,2.11922,2.11927,8000000.0
2008-08-26 09:59:00,2.1191,2.11918,2.11838,2.11838,10000000.0
2008-08-26 10:00:00,2.11811,2.11811,2.11604,2.11604,10000000.0
2008-08-26 10:01:00,2.11629,2.11629,2.11506,2.11513,10000000.0
2008-08-26 10:02:00,2.115,2.115,2.114,2.11447,10000000.0
2008-08-26 10:03:00,2.11472,2.11544,2.11472,2.1153,7000000.0
2008-08-26 10:04:00,2.11507,2.11507,2.11447,2.11447,7000000.0
2008-08-26 10:05:00,2.11417,2.11459,2.1141,2.11436,11000000.0
2008-08-26 10:06:00,2.11418,2.11492,2.11412,2.11492,7000000.0
2008-08-26 10:07:00,2.1151,2.1151,2.11349,2.11349,7000000.0
2008-08-26 10:08:00,2.11347,2.11347,2.11275,2.11315,7000000.0
2008-08-26 10:09:00,2.11222,2.11225,2.11161,2.11161,7000000.0
2008-08-26 10:10:00,2.11032,2.11115,2.11031,2.11063,7000000.0
2008-08-26 10:11:00,2.11031,2.11141,2.11014,2.11141,7000000.0
2008-08-26 10:12:00,2.11104,2.11115,2.11074,2.11087,8000000.0
2008-08-26 10:13:00,2.11158,2.11173,2.11047,2.11047,8000000.0
2008-08-26 10:14:00,2.11186,2.11322,2.11186,2.11322,7000000.0
2008-08-26 10:15:00,2.11273,2.11309,2.1127,2.11309,10000000.0
2008-08-26 10:16:00,2.11346,2.11393,2.11346,2.11386,7000000.0
2008-08-26 10:17:00,2.11385,2.11389,2.11348,2.11357,11000000.0
2008-08-26 10:18:00,2.11311,2.11343,2.11301,2.11343,8000000.0
2008-08-26 10:19:00,2.1134,2.1134,2.11297,2.1133,9000000.0
2008-08-26 10:20:00,2.11312,2.1132,2.11284,2.1132,7000000.0
2008-08-26 10:21:00,2.11298,2.11323,2.11298,2.11323,8000000.0
2008-08-26 10:22:00,2.11326,2.11328,2.11282,2.11328,7000000.0
2008-08-26 10:23:00,2.11369,2.11377,2.11356,2.11368,7000000.0
2008-08-26 10:24:00,2.11388,2.11388,2.11334,2.11347,7000000.0
2008-08-26 10:25:00,2.11335,2.11343,2.11319,2.1133,9000000.0
2008-08-26 10:26:00,2.11332,2.11332,2.11288,2.11288,11000000.0
2008-08-26 10:27:00,2.11274,2.11277,2.11243,2.11263,8000000.0
2008-08-26 10:28:00,2.1128,2.11316,2.11275,2.11316,9000000.0
2008-08-26 10:29:00,2.11282,2.11283,2.11246,2.11247,8000000.0
2008-08-26 10:30:00,2.11247,2.11277,2.11242,2.11242,8000000.0
2008-08-26 10:31:00,2.11235,2.11254,2.11212,2.11212,7000000.0
2008-08-26 10:32:00,2.11202,2.11203,2.1117,2.1117,9000000.0
2008-08-26 10:33:00,2.11147,2.11162,2.11147,2.11149,7000000.0
2008-08-26 10:34:00,2.11139,2.11139,2.11057,2.11057,7000000.0
2008-08-26 10:35:00,2.11082,2.11104,2.11082,2.11103,7000000.0
2008-08-26 10:36:00,2.11078,2.11098,2.1107,2.11075,8000000.0
2008-08-26 10:37:00,2.11077,2.11161,2.11077,2.11161,8000000.0
2008-08-26 10:38:00,2.11177,2.11211,2.11177,2.11184,10000000.0
2008-08-26 10:39:00,2.11212,2.11212,2.11136,2.11136,8000000.0
2008-08-26 10:40:00,2.11095,2.11095,2.11062,2.11072,7000000.0
2008-08-26 10:41:00,2.11074,2.11125,2.11074,2.11114,9000000.0
2008-08-26 10:42:00,2.11131,2.11131,2.11108,2.11108,7000000.0
2008-08-26 10:43:00,2.11108,2.11108,2.11054,2.11058,10000000.0
2008-08-26 10:44:00,2.1102,2.1102,2.10978,2.10986,7000000.0
2008-08-26 10:45:00,2.10982,2.10982,2.10955,2.10955,8000000.0
2008-08-26 10:46:00,2.10931,2.10972,2.10931,2.10967,8000000.0
2008-08-26 10:47:00,2.10955,2.10955,2.10918,2.10927,7000000.0
2008-08-26 10:48:00,2.10953,2.10954,2.10909,2.10909,8000000.0
2008-08-26 10:49:00,2.10873,2.10877,2.10864,2.10874,9000000.0
2008-08-26 10:50:00,2.10872,2.10884,2.10855,2.10884,8000000.0
2008-08-26 10:51:00,2.109,2.10932,2.109,2.10915,9000000.0
2008-08-26 10:52:00,2.10927,2.1094,2.10916,2.10937,8000000.0
2008-08-26 10:53:00,2.10885,2.10902,2.10867,2.10902,9000000.0
2008-08-26 10:54:00,2.10908,2.10908,2.10888,2.10896,10000000.0
2008-08-26 10:55:00,2.10875,2.10893,2.10873,2.10889,7000000.0
2008-08-26 10:56:00,2.10825,2.10831,2.10637,2.10828,7000000.0
2008-08-26 10:57:00,2.10888,2.10909,2.10822,2.10822,8000000.0
2008-08-26 10:58:00,2.10786,2.10838,2.10786,2.10838,7000000.0
2008-08-26 10:59:00,2.10858,2.10927,2.10858,2.10926,11000000.0
2008-08-26 11:00:00,2.10936,2.10995,2.10832,2.10832,7000000.0
2008-08-26 11:01:00,2.10964,2.10982,2.10947,2.10947,8000000.0
2008-08-26 11:02:00,2.10955,2.11014,2.10955,2.11014,7000000.0
2008-08-26 11:03:00,2.11037,2.11093,2.11037,2.11093,11000000.0
2008-08-26 11:04:00,2.11121,2.11123,2.11103,2.11123,11000000.0
2008-08-26 11:05:00,2.11139,2.11139,2.11088,2.11088,7000000.0
2008-08-26 11:06:00,2.11077,2.11099,2.11062,2.11062,8000000.0
2008-08-26 11:07:00,2.1107,2.11084,2.11064,2.11069,7000000.0
2008-08-26 11:08:00,2.11042,2.11042,2.11,2.11007,9000000.0
2008-08-26 11:09:00,2.11022,2.11086,2.11022,2.11086,8000000.0
2008-08-26 11:10:00,2.11097,2.11097,2.11063,2.11067,8000000.0
2008-08-26 11:11:00,2.11063,2.11063,2.11006,2.11006,10000000.0
2008-08-26 11:12:00,2.10994,2.11025,2.10994,2.11025,7000000.0
2008-08-26 11:13:00,2.11024,2.11024,2.10987,2.11005,11000000.0
2008-08-26 11:14:00,2.10951,2.10955,2.10923,2.10926,11000000.0
2008-08-26 11:15:00,2.1092,2.10944,2.10912,2.1094,7000000.0
2008-08-26 11:16:00,2.10939,2.10939,2.10922,2.10938,7000000.0
2008-08-26 11:17:00,2.10942,2.10942,2.10895,2.10896,7000000.0
2008-08-26 11:18:00,2.10873,2.10891,2.10868,2.10891,10000000.0
2008-08-26 11:19:00,2.10894,2.10908,2.1088,2.10884,11000000.0
2008-08-26 11:20:00,2.10875,2.10875,2.10829,2.10829,8000000.0
2008-08-26 11:21:00,2.10828,2.10846,2.10828,2.10834,7000000.0
2008-08-26 11:22:00,2.10825,2.10846,2.10741,2.10741,8000000.0
2008-08-26 11:23:00,2.10723,2.10782,2.10704,2.10782,8000000.0
2008-08-26 11:24:00,2.10779,2.10779,2.10724,2.10729,7000000.0
2008-08-26 11:25:00,2.10777,2.10825,2.10777,2.10825,8000000.0
2008-08-26 11:26:00,2.10858,2.10858,2.10813,2.10814,11000000.0
2008-08-26 11:27:00,2.10815,2.10815,2.10779,2.10779,8000000.0
2008-08-26 11:28:00,2.10769,2.10769,2.10736,2.10741,7000000.0
2008-08-26 11:29:00,2.10729,2.10811,2.10726,2.10811,8000000.0
2008-08-26 11:30:00,2.10826,2.10839,2.10813,2.10839,7000000.0
2008-08-26 11:31:00,2.1085,2.10855,2.10833,2.10834,11000000.0
2008-08-26 11:32:00,2.10855,2.109,2.10855,2.10887,11000000.0
2008-08-26 11:33:00,2.10885,2.10936,2.10879,2.10936,7000000.0
2008-08-26 11:34:00,2.10921,2.10921,2.10889,2.10896,7000000.0
2008-08-26 11:35:00,2.10892,2.10941,2.10892,2.10935,10000000.0
2008-08-26 11:36:00,2.10883,2.10885,2.10838,2.10841,8000000.0
2008-08-26 11:37:00,2.10835,2.10855,2.10796,2.10835,8000000.0
2008-08-26 11:38:00,2.10843,2.10855,2.10843,2.1085,9000000.0
2008-08-26 11:39:00,2.10853,2.10892,2.10852,2.10892,9000000.0
2008-08-26 11:40:00,2.10995,2.11036,2.10995,2.11023,11000000.0
2008-08-26 11:41:00,2.11007,2.11007,2.10967,2.10975,11000000.0
2008-08-26 11:42:00,2.10979,2.10979,2.10921,2.10921,11000000.0
2008-08-26 11:43:00,2.11022,2.11022,2.10997,2.1101,7000000.0
2008-08-26 11:44:00,2.11045,2.11077,2.11045,2.11077,7000000.0
2008-08-26 11:45:00,2.1104,2.11073,2.1104,2.11073,11000000.0
2008-08-26 11:46:00,2.11087,2.1112,2.11087,2.11114,7000000.0
2008-08-26 11:47:00,2.11145,2.11155,2.11123,2.11127,9000000.0
2008-08-26 11:48:00,2.11141,2.11185,2.11131,2.11131,10000000.0
2008-08-26 11:49:00,2.11154,2.11154,2.11117,2.11117,7000000.0
2008-08-26 11:50:00,2.1111,2.11149,2.11091,2.11149,7000000.0
2008-08-26 11:51:00,2.11165,2.11165,2.11111,2.1113,8000000.0
2008-08-26 11:52:00,2.11113,2.11119,2.11076,2.11119,10000000.0
2008-08-26 11:53:00,2.11083,2.11083,2.11059,2.11059,10000000.0
2008-08-26 11:54:00,2.11038,2.11053,2.11037,2.11048,9000000.0
2008-08-26 11:55:00,2.11036,2.11091,2.11036,2.11089,8000000.0
2008-08-26 11:56:00,2.11092,2.11179,2.11092,2.11171,11000000.0
2008-08-26 11:57:00,2.11183,2.11183,2.11167,2.11168,8000000.0
2008-08-26 11:58:00,2.11164,2.11186,2.11151,2.11182,9000000.0
2008-08-26 11:59:00,2.11182,2.11182,2.11137,2.11137,7000000.0
2008-08-26 12:00:00,2.11146,2.11171,2.11146,2.11171,7000000.0
2008-08-26 12:01:00,2.11175,2.11183,2.11148,2.11148,10000000.0
2008-08-26 12:02:00,2.11163,2.11163,2.11123,2.11155,10000000.0
2008-08-26 12:03:00,2.11132,2.11132,2.11111,2.11125,7000000.0
2008-08-26 12:04:00,2.11094,2.11094,2.11072,2.11076,9000000.0
2008-08-26 12:05:00,2.11097,2.11138,2.11097,2.11132,11000000.0
2008-08-26 12:06:00,2.11125,2.11127,2.11091,2.11091,7000000.0
2008-08-26 12:07:00,2.11103,2.11134,2.11103,2.11129,7000000.0
2008-08-26 12:08:00,2.11134,2.11143,2.11125,2.11136,9000000.0
2008-08-26 12:09:00,2.11177,2.11264,2.11177,2.11248,8000000.0
2008-08-26 12:10:00,2.11261,2.11261,2.11206,2.11206,8000000.0
2008-08-26 12:11:00,2.11187,2.11225,2.11172,2.11225,7000000.0
2008-08-26 12:12:00,2.11183,2.11183,2.11152,2.11164,7000000.0
2008-08-26 12:13:00,2.11176,2.11189,2.11151,2.11173,10000000.0
2008-08-26 12:14:00,2.11175,2.11202,2.11175,2.11177,8000000.0
2008-08-26 12:15:00,2.11173,2.11267,2.11139,2.11267,8000000.0
2008-08-26 12:16:00,2.11293,2.11293,2.1127,2.11292,8000000.0
2008-08-26 12:17:00,2.11304,2.11304,2.11204,2.11204,8000000.0
2008-08-26 12:18:00,2.11204,2.11212,2.11163,2.11163,11000000.0
2008-08-26 12:19:00,2.11155,2.11219,2.11155,2.11219,9000000.0
2008-08-26 12:20:00,2.11228,2.11245,2.11217,2.11235,10000000.0
2008-08-26 12:21:00,2.11262,2.11289,2.11047,2.11047,7000000.0
2008-08-26 12:22:00,2.11274,2.11288,2.11249,2.11266,8000000.0
2008-08-26 12:23:00,2.11267,2.11273,2.11254,2.11261,7000000.0
2008-08-26 12:24:00,2.11241,2.11241,2.11224,2.11237,7000000.0
2008-08-26 12:25:00,2.11268,2.1129,2.11265,2.11271,9000000.0
2008-08-26 12:26:00,2.1126,2.11285,2.1126,2.11284,8000000.0
2008-08-26 12:27:00,2.11296,2.11316,2.11292,2.11304,10000000.0
2008-08-26 12:28:00,2.11338,2.11358,2.11329,2.11339,9000000.0
2008-08-26 12:29:00,2.11327,2.11355,2.11319,2.11355,9000000.0
2008-08-26 12:30:00,2.1135,2.11413,2.11346,2.11413,7000000.0
2008-08-26 12:31:00,2.11426,2.11429,2.11403,2.1142,11000000.0
2008-08-26 12:32:00,2.11378,2.11378,2.11325,2.11325,7000000.0
2008-08-26 12:33:00,2.11326,2.11361,2.11326,2.11353,7000000.0
2008-08-26 12:34:00,2.11328,2.11342,2.11328,2.11335,7000000.0
2008-08-26 12:35:00,2.11328,2.11328,2.11309,2.11309,8000000.0
2008-08-26 12:36:00,2.1132,2.11348,2.1132,2.11344,8000000.0
2008-08-26 12:37:00,2.11345,2.11364,2.11345,2.11363,9000000.0
2008-08-26 12:38:00,2.11348,2.11354,2.11324,2.11345,8000000.0
2008-08-26 12:39:00,2.11311,2.11315,2.11279,2.11279,9000000.0
2008-08-26 12:40:00,2.11274,2.11317,2.11274,2.11313,7000000.0
2008-08-26 12:41:00,2.11313,2.11315,2.11294,2.11294,8000000.0
2008-08-26 12:42:00,2.11283,2.11311,2.11283,2.1131,9000000.0
2008-08-26 12:43:00,2.11306,2.11321,2.11293,2.11293,9000000.0
2008-08-26 12:44:00,2.11299,2.11356,2.11299,2.11356,8000000.0
2008-08-26 12:45:00,2.11332,2.11332,2.11237,2.11237,10000000.0
2008-08-26 12:46:00,2.11244,2.11244,2.11218,2.11222,9000000.0
2008-08-26 12:47:00,2.11218,2.11228,2.11188,2.11228,10000000.0
2008-08-26 12:48:00,2.11232,2.11232,2.11192,2.11192,11000000.0
2008-08-26 12:49:00,2.11213,2.11221,2.11203,2.11208,7000000.0
2008-08-26 12:50:00,2.11221,2.11235,2.112,2.11202,7000000.0
2008-08-26 12:51:00,2.11187,2.11197,2.11158,2.11197,8000000.0
2008-08-26 12:52:00,2.11168,2.11168,2.11136,2.11166,11000000.0
2008-08-26 12:53:00,2.11158,2.11158,2.1113,2.1113,8000000.0
2008-08-26 12:54:00,2.11139,2.11169,2.11139,2.11169,7000000.0
2008-08-26 12:55:00,2.11175,2.11175,2.11125,2.11125,8000000.0
2008-08-26 12:56:00,2.11108,2.1112,2.11105,2.1111,7000000.0
2008-08-26 12:57:00,2.11093,2.11093,2.11056,2.11056,7000000.0
2008-08-26 12:58:00,2.11037,2.11041,2.11024,2.11024,8000000.0
2008-08-26 12:59:00,2.1109,2.11108,2.11084,2.11095,7000000.0
2008-08-26 13:00:00,2.11099,2.11105,2.11095,2.11105,8000000.0
2008-08-26 13:01:00,2.11082,2.11082,2.10978,2.10993,8000000.0
2008-08-26 13:02:00,2.11013,2.11041,2.11004,2.11041,7000000.0
2008-08-26 13:03:00,2.11065,2.11075,2.11056,2.11069,8000000.0
2008-08-26 13:04:00,2.11021,2.1103,2.11007,2.1103,7000000.0
2008-08-26 13:05:00,2.11048,2.11055,2.11034,2.11034,8000000.0
2008-08-26 13:06:00,2.11058,2.11059,2.11021,2.11026,7000000.0
2008-08-26 13:07:00,2.11039,2.11049,2.11029,2.11041,7000000.0
2008-08-26 13:08:00,2.11008,2.11008,2.10978,2.10996,10000000.0
2008-08-26 13:09:00,2.11028,2.11031,2.10887,2.10887,7000000.0
2008-08-26 13:10:00,2.10914,2.10936,2.10892,2.10936,9000000.0
2008-08-26 13:11:00,2.10861,2.1091,2.10853,2.10888,8000000.0
2008-08-26 13:12:00,2.10876,2.10901,2.10835,2.10865,8000000.0
2008-08-26 13:13:00,2.10885,2.10885,2.10766,2.10766,9000000.0
2008-08-26 13:14:00,2.10739,2.10797,2.10724,2.10797,7000000.0
2008-08-26 13:15:00,2.10799,2.1087,2.10799,2.10857,8000000.0
2008-08-26 13:16:00,2.10847,2.10847,2.10782,2.10838,8000000.0
2008-08-26 13:17:00,2.10857,2.10857,2.10831,2.10839,9000000.0
2008-08-26 13:18:00,2.10851,2.10898,2.10851,2.10898,10000000.0
2008-08-26 13:19:00,2.10908,2.1091,2.10871,2.10899,8000000.0
2008-08-26 13:20:00,2.10894,2.10894,2.1081,2.1081,8000000.0
2008-08-26 13:21:00,2.10802,2.10825,2.10797,2.10821,7000000.0
2008-08-26 13:22:00,2.10805,2.10865,2.10805,2.10865,11000000.0
2008-08-26 13:23:00,2.10848,2.10859,2.10836,2.10859,8000000.0
2008-08-26 13:24:00,2.10789,2.10789,2.10761,2.10771,7000000.0
2008-08-26 13:25:00,2.10747,2.10765,2.10747,2.10748,11000000.0
2008-08-26 13:26:00,2.10736,2.10774,2.10736,2.10738,10000000.0
2008-08-26 13:27:00,2.10724,2.10726,2.10707,2.10707,8000000.0
2008-08-26 13:28:00,2.10739,2.10766,2.10731,2.10766,21000000.0
2008-08-26 13:29:00,2.10775,2.10808,2.10775,2.10808,17000000.0
2008-08-26 13:30:00,2.10789,2.10789,2.10771,2.10771,7000000.0
2008-08-26 13:31:00,2.10795,2.10818,2.10794,2.10801,9000000.0
2008-08-26 13:32:00,2.10841,2.10873,2.10841,2.10854,14000000.0
2008-08-26 13:33:00,2.10832,2.10873,2.10832,2.10866,14000000.0
2008-08-26 13:34:00,2.10861,2.10861,2.10845,2.10846,31000000.0
2008-08-26 13:35:00,2.10834,2.10872,2.10834,2.10872,17000000.0
2008-08-26 13:36:00,2.10864,2.1088,2.10858,2.1086,24000000.0
2008-08-26 13:37:00,2.10865,2.10875,2.10852,2.10875,10000000.0
2008-08-26 13:38:00,2.10887,2.10903,2.10881,2.10896,18000000.0
2008-08-26 13:39:00,2.10923,2.10931,2.1092,2.10922,15000000.0
2008-08-26 13:40:00,2.10924,2.10938,2.10923,2.10938,29000000.0
2008-08-26 13:41:00,2.10942,2.10971,2.1094,2.10971,13000000.0
2008-08-26 13:42:00,2.10956,2.10956,2.10934,2.10936,8000000.0
2008-08-26 13:43:00,2.10975,2.10995,2.10973,2.10989,10000000.0
2008-08-26 13:44:00,2.10983,2.10994,2.1097,2.10981,26000000.0
2008-08-26 13:45:00,2.10995,2.11004,2.10981,2.10986,22000000.0
2008-08-26 13:46:00,2.10963,2.10995,2.10963,2.10989,19000000.0
2008-08-26 13:47:00,2.11027,2.11079,2.11027,2.11066,17000000.0
2008-08-26 13:48:00,2.11049,2.11065,2.10942,2.10942,22000000.0
2008-08-26 13:49:00,2.10896,2.10901,2.10896,2.10899,24000000.0
2008-08-26 13:50:00,2.10898,2.10908,2.10867,2.10908,15000000.0
2008-08-26 13:51:00,2.10913,2.10922,2.10911,2.10911,22000000.0
2008-08-26 13:52:00,2.10913,2.10935,2.10908,2.10927,32000000.0
2008-08-26 13:53:00,2.10917,2.10921,2.10892,2.10892,28000000.0
2008-08-26 13:54:00,2.109,2.109,2.10869,2.10869,31000000.0
2008-08-26 13:55:00,2.10859,2.10859,2.10834,2.10854,20000000.0
2008-08-26 13:56:00,2.10844,2.10845,2.10829,2.10845,24000000.0
2008-08-26 13:57:00,2.10858,2.10895,2.10858,2.10895,34000000.0
2008-08-26 13:58:00,2.10897,2.10897,2.10825,2.10836,16000000.0
2008-08-26 13:59:00,2.10821,2.10821,2.10793,2.10801,30000000.0
2008-08-26 14:00:00,2.10807,2.10831,2.10795,2.10807,39000000.0
2008-08-26 14:01:00,2.10816,2.10827,2.10797,2.10797,30000000.0
2008-08-26 14:02:00,2.10778,2.10795,2.10774,2.10791,19000000.0
2008-08-26 14:03:00,2.10825,2.10828,2.10808,2.10825,23000000.0
2008-08-26 14:04:00,2.10823,2.10851,2.10816,2.10851,33000000.0
2008-08-26 14:05:00,2.10891,2.10928,2.10891,2.10928,28000000.0
2008-08-26 14:06:00,2.10926,2.10958,2.10921,2.10958,31000000.0
2008-08-26 14:07:00,2.10922,2.10922,2.10898,2.10903,31000000.0
2008-08-26 14:08:00,2.10886,2.10931,2.10866,2.10866,27000000.0
2008-08-26 14:09:00,2.1087,2.10907,2.10859,2.10907,27000000.0
2008-08-26 14:10:00,2.1091,2.1091,2.10832,2.10868,24000000.0
2008-08-26 14:11:00,2.10871,2.10871,2.10772,2.10772,21000000.0
2008-08-26 14:12:00,2.10771,2.10793,2.10771,2.10793,22000000.0
2008-08-26 14:13:00,2.10798,2.10815,2.10782,2.10815,13000000.0
2008-08-26 14:14:00,2.10872,2.10872,2.10762,2.10762,21000000.0
2008-08-26 14:15:00,2.10754,2.10799,2.10754,2.10787,25000000.0
2008-08-26 14:16:00,2.10788,2.10815,2.10788,2.108,26000000.0
2008-08-26 14:17:00,2.10759,2.10765,2.1075,2.10765,32000000.0
2008-08-26 14:18:00,2.10792,2.10792,2.10765,2.10785,27000000.0
2008-08-26 14:19:00,2.10799,2.10828,2.10799,2.10823,35000000.0
2008-08-26 14:20:00,2.10813,2.10837,2.1081,2.10837,32000000.0
2008-08-26 14:21:00,2.10812,2.10847,2.10812,2.10839,39000000.0
2008-08-26 14:22:00,2.10835,2.10835,2.10798,2.10814,22000000.0
2008-08-26 14:23:00,2.10817,2.10829,2.10786,2.10788,40000000.0
2008-08-26 14:24:00,2.10786,2.10799,2.1078,2.10799,10000000.0
2008-08-26 14:25:00,2.10773,2.1084,2.10773,2.1084,35000000.0
2008-08-26 14:26:00,2.10875,2.10959,2.10875,2.10959,18000000.0
2008-08-26 14:27:00,2.10967,2.10992,2.10965,2.10984,28000000.0
2008-08-26 14:28:00,2.1098,2.10992,2.10967,2.1099,21000000.0
2008-08-26 14:29:00,2.10961,2.11019,2.10961,2.11019,16000000.0
2008-08-26 14:30:00,2.11016,2.11023,2.11009,2.11013,25000000.0
2008-08-26 14:31:00,2.11009,2.11045,2.11009,2.11045,26000000.0
2008-08-26 14:32:00,2.11026,2.11026,2.10966,2.10966,32000000.0
2008-08-26 14:33:00,2.10937,2.10965,2.10937,2.10965,20000000.0
2008-08-26 14:34:00,2.11006,2.11013,2.10993,2.10997,25000000.0
2008-08-26 14:35:00,2.1104,2.11084,2.1104,2.1107,23000000.0
2008-08-26 14:36:00,2.11098,2.1111,2.11085,2.1111,11000000.0
2008-08-26 14:37:00,2.11131,2.11131,2.11034,2.11034,41000000.0
2008-08-26 14:38:00,2.11038,2.11062,2.11023,2.11023,54000000.0
2008-08-26 14:39:00,2.11029,2.11047,2.10981,2.10987,36000000.0
2008-08-26 14:40:00,2.10972,2.11,2.10972,2.11,36000000.0
2008-08-26 14:41:00,2.11079,2.11114,2.11078,2.11094,41000000.0
2008-08-26 14:42:00,2.11063,2.11087,2.11062,2.11085,19000000.0
2008-08-26 14:43:00,2.11134,2.11147,2.11134,2.11146,20000000.0
2008-08-26 14:44:00,2.11126,2.11126,2.11072,2.11072,25000000.0
2008-08-26 14:45:00,2.11063,2.11118,2.11063,2.11118,33000000.0
2008-08-26 14:46:00,2.11113,2.1113,2.11113,2.11121,11000000.0
2008-08-26 14:47:00,2.11101,2.11101,2.11094,2.11096,7000000.0
2008-08-26 14:48:00,2.1112,2.11132,2.11116,2.11132,21000000.0
2008-08-26 14:49:00,2.1112,2.11131,2.11054,2.11054,32000000.0
2008-08-26 14:50:00,2.1102,2.11025,2.10966,2.10966,33000000.0
2008-08-26 14:51:00,2.1099,2.11034,2.1099,2.11034,37000000.0
2008-08-26 14:52:00,2.11012,2.11012,2.10837,2.10854,17000000.0
2008-08-26 14:53:00,2.10805,2.10869,2.10805,2.10869,22000000.0
2008-08-26 14:54:00,2.10897,2.10915,2.10855,2.10855,17000000.0
2008-08-26 14:55:00,2.10846,2.1088,2.10842,2.1087,7000000.0
2008-08-26 14:56:00,2.10892,2.10892,2.10829,2.10837,21000000.0
2008-08-26 14:57:00,2.10836,2.1087,2.10817,2.10858,12000000.0
2008-08-26 14:58:00,2.10872,2.10899,2.10868,2.10882,31000000.0
2008-08-26 14:59:00,2.10892,2.10901,2.10859,2.10859,20000000.0
2008-08-26 15:00:00,2.10881,2.10948,2.10881,2.10948,32000000.0
2008-08-26 15:01:00,2.10944,2.10944,2.1087,2.1087,14000000.0
2008-08-26 15:02:00,2.10907,2.10922,2.10875,2.10882,26000000.0
2008-08-26 15:03:00,2.10921,2.10951,2.10921,2.10922,30000000.0
2008-08-26 15:04:00,2.10938,2.10957,2.10926,2.10935,29000000.0
2008-08-26 15:05:00,2.10924,2.10944,2.10913,2.10933,28000000.0
2008-08-26 15:06:00,2.10965,2.10965,2.10936,2.10947,16000000.0
2008-08-26 15:07:00,2.10971,2.10971,2.10937,2.10958,26000000.0
2008-08-26 15:08:00,2.10954,2.10992,2.10954,2.10989,25000000.0
2008-08-26 15:09:00,2.10996,2.11002,2.10975,2.11002,34000000.0
2008-08-26 15:10:00,2.10982,2.11019,2.10982,2.11013,36000000.0
2008-08-26 15:11:00,2.11012,2.11012,2.10978,2.10978,27000000.0
2008-08-26 15:12:00,2.10983,2.10983,2.10952,2.10961,26000000.0
2008-08-26 15:13:00,2.10915,2.10915,2.1088,2.109,41000000.0
2008-08-26 15:14:00,2.10898,2.10898,2.10878,2.10878,30000000.0
2008-08-26 15:15:00,2.10868,2.10893,2.10868,2.10882,21000000.0
2008-08-26 15:16:00,2.10867,2.10876,2.10867,2.10867,9000000.0
2008-08-26 15:17:00,2.10883,2.10955,2.10883,2.10955,26000000.0
2008-08-26 15:18:00,2.10969,2.10995,2.10966,2.10995,10000000.0
2008-08-26 15:19:00,2.10972,2.10991,2.10972,2.10972,16000000.0
2008-08-26 15:20:00,2.10998,2.11034,2.10998,2.11017,20000000.0
2008-08-26 15:21:00,2.11026,2.11035,2.10955,2.10969,12000000.0
2008-08-26 15:22:00,2.10964,2.10974,2.10866,2.10866,22000000.0
2008-08-26 15:23:00,2.10818,2.10818,2.10779,2.10779,36000000.0
2008-08-26 15:24:00,2.10771,2.1079,2.10771,2.10786,20000000.0
2008-08-26 15:25:00,2.10788,2.10857,2.10788,2.10857,14000000.0
2008-08-26 15:26:00,2.10874,2.10898,2.1087,2.10898,40000000.0
2008-08-26 15:27:00,2.10899,2.10923,2.10893,2.10913,32000000.0
2008-08-26 15:28:00,2.10869,2.10908,2.10869,2.10876,55000000.0
2008-08-26 15:29:00,2.10942,2.11131,2.10864,2.10864,47000000.0
2008-08-26 15:30:00,2.10846,2.11011,2.10786,2.10941,71000000.0
2008-08-26 15:31:00,2.10991,2.10992,2.10979,2.10979,58000000.0
2008-08-26 15:32:00,2.10957,2.10957,2.10927,2.10945,25000000.0
2008-08-26 15:33:00,2.10991,2.11047,2.10991,2.11047,32000000.0
2008-08-26 15:34:00,2.11043,2.11043,2.10994,2.10994,22000000.0
2008-08-26 15:35:00,2.10972,2.11045,2.10972,2.11028,30000000.0
2008-08-26 15:36:00,2.11061,2.11105,2.11052,2.11105,23000000.0
2008-08-26 15:37:00,2.11105,2.11203,2.11099,2.11203,24000000.0
2008-08-26 15:38:00,2.11217,2.11217,2.11172,2.1119,61000000.0
2008-08-26 15:39:00,2.112,2.11302,2.1119,2.11302,40000000.0
2008-08-26 15:40:00,2.11306,2.11306,2.11272,2.11285,37000000.0
2008-08-26 15:41:00,2.1129,2.11312,2.11266,2.11266,43000000.0
2008-08-26 15:42:00,2.11273,2.11273,2.11248,2.11252,41000000.0
2008-08-26 15:43:00,2.11244,2.11244,2.11215,2.11215,30000000.0
2008-08-26 15:44:00,2.11204,2.11204,2.11143,2.11143,29000000.0
2008-08-26 15:45:00,2.11144,2.11158,2.11144,2.11148,36000000.0
2008-08-26 15:46:00,2.1113,2.11137,2.11123,2.11123,24000000.0
2008-08-26 15:47:00,2.11112,2.11138,2.11112,2.11138,31000000.0
2008-08-26 15:48:00,2.11155,2.11222,2.11155,2.11174,33000000.0
2008-08-26 15:49:00,2.11146,2.11148,2.11117,2.11117,25000000.0
2008-08-26 15:50:00,2.11102,2.11102,2.11069,2.11077,11000000.0
2008-08-26 15:51:00,2.11052,2.11085,2.11039,2.11085,37000000.0
2008-08-26 15:52:00,2.11108,2.1113,2.11108,2.11129,23000000.0
2008-08-26 15:53:00,2.11106,2.11182,2.11106,2.11182,15000000.0
2008-08-26 15:54:00,2.11228,2.11245,2.11228,2.11239,26000000.0
2008-08-26 15:55:00,2.11248,2.11269,2.11239,2.11269,33000000.0
2008-08-26 15:56:00,2.11258,2.11287,2.1121,2.11258,36000000.0
2008-08-26 15:57:00,2.11262,2.11284,2.11257,2.11263,34000000.0
2008-08-26 15:58:00,2.11281,2.11281,2.11215,2.11215,24000000.0
2008-08-26 15:59:00,2.11204,2.11262,2.11204,2.11262,23000000.0
2008-08-26 16:00:00,2.11177,2.11177,2.11056,2.11093,51000000.0
2008-08-26 16:01:00,2.11124,2.11155,2.11112,2.11112,31000000.0
2008-08-26 16:02:00,2.11091,2.11158,2.11091,2.1113,29000000.0
2008-08-26 16:03:00,2.11131,2.1114,2.11111,2.11134,51000000.0
2008-08-26 16:04:00,2.11145,2.11166,2.11133,2.11166,38000000.0
2008-08-26 16:05:00,2.11162,2.11169,2.11149,2.11151,37000000.0
2008-08-26 16:06:00,2.11146,2.1115,2.11128,2.11137,33000000.0
2008-08-26 16:07:00,2.11138,2.11188,2.1111,2.1111,37000000.0
2008-08-26 16:08:00,2.11065,2.11075,2.11037,2.11074,37000000.0
2008-08-26 16:09:00,2.11106,2.1112,2.11105,2.1111,44000000.0
2008-08-26 16:10:00,2.11105,2.11111,2.11086,2.1111,41000000.0
2008-08-26 16:11:00,2.11118,2.11118,2.11055,2.11055,27000000.0
2008-08-26 16:12:00,2.1102,2.11059,2.11006,2.11059,22000000.0
2008-08-26 16:13:00,2.11083,2.11159,2.11067,2.11159,38000000.0
2008-08-26 16:14:00,2.11141,2.11153,2.11054,2.11054,41000000.0
2008-08-26 16:15:00,2.11054,2.11061,2.11038,2.11051,42000000.0
2008-08-26 16:16:00,2.11086,2.11124,2.11086,2.11124,45000000.0
2008-08-26 16:17:00,2.11022,2.11036,2.10974,2.10974,22000000.0
2008-08-26 16:18:00,2.10907,2.10953,2.10907,2.10931,49000000.0
2008-08-26 16:19:00,2.10945,2.10961,2.1094,2.1094,27000000.0
2008-08-26 16:20:00,2.10931,2.10931,2.10906,2.10924,52000000.0
2008-08-26 16:21:00,2.10922,2.10923,2.10893,2.10907,37000000.0
2008-08-26 16:22:00,2.1089,2.10927,2.10874,2.10874,50000000.0
2008-08-26 16:23:00,2.10891,2.10898,2.10848,2.10848,48000000.0
2008-08-26 16:24:00,2.10842,2.10842,2.10742,2.10742,44000000.0
2008-08-26 16:25:00,2.1071,2.10738,2.1069,2.10693,28000000.0
2008-08-26 16:26:00,2.10648,2.10676,2.10636,2.10639,41000000.0
2008-08-26 16:27:00,2.10685,2.10688,2.10637,2.10653,46000000.0
2008-08-26 16:28:00,2.10646,2.10681,2.10646,2.10673,34000000.0
2008-08-26 16:29:00,2.10634,2.10639,2.10613,2.10613,24000000.0
2008-08-26 16:30:00,2.10599,2.10599,2.10568,2.10583,43000000.0
2008-08-26 16:31:00,2.1059,2.10601,2.1052,2.1052,36000000.0
2008-08-26 16:32:00,2.10525,2.10579,2.10525,2.10568,34000000.0
2008-08-26 16:33:00,2.10566,2.10618,2.10566,2.10618,41000000.0
2008-08-26 16:34:00,2.10612,2.10626,2.10553,2.10553,29000000.0
2008-08-26 16:35:00,2.10524,2.10563,2.10524,2.10557,53000000.0
2008-08-26 16:36:00,2.10575,2.1065,2.10575,2.1065,43000000.0
2008-08-26 16:37:00,2.10706,2.10773,2.10706,2.10773,56000000.0
2008-08-26 16:38:00,2.10765,2.10767,2.10648,2.10648,34000000.0
2008-08-26 16:39:00,2.10658,2.10666,2.10603,2.10616,43000000.0
2008-08-26 16:40:00,2.10556,2.10556,2.10519,2.10522,63000000.0
2008-08-26 16:41:00,2.1053,2.10582,2.10524,2.10579,44000000.0
2008-08-26 16:42:00,2.10578,2.10578,2.1045,2.1045,57000000.0
2008-08-26 16:43:00,2.10429,2.10461,2.1037,2.1037,20000000.0
2008-08-26 16:44:00,2.10315,2.10315,2.10196,2.10196,34000000.0
2008-08-26 16:45:00,2.1022,2.10259,2.1021,2.10259,41000000.0
2008-08-26 16:46:00,2.10277,2.10287,2.10227,2.10227,59000000.0
2008-08-26 16:47:00,2.10178,2.10178,2.10032,2.10032,55000000.0
2008-08-26 16:48:00,2.10009,2.10077,2.10009,2.10077,46000000.0
2008-08-26 16:49:00,2.10116,2.10195,2.10116,2.10195,35000000.0
2008-08-26 16:50:00,2.10225,2.10228,2.10197,2.10205,45000000.0
2008-08-26 16:51:00,2.10246,2.10289,2.10246,2.10285,30000000.0
2008-08-26 16:52:00,2.1029,2.1029,2.10264,2.10285,30000000.0
2008-08-26 16:53:00,2.10344,2.10398,2.10344,2.10398,19000000.0
2008-08-26 16:54:00,2.1038,2.10403,2.10376,2.10398,18000000.0
2008-08-26 16:55:00,2.10411,2.10454,2.10409,2.10454,40000000.0
2008-08-26 16:56:00,2.10459,2.10522,2.10459,2.10522,37000000.0
2008-08-26 16:57:00,2.10538,2.10562,2.10538,2.10551,17000000.0
2008-08-26 16:58:00,2.1055,2.10597,2.1055,2.10597,45000000.0
2008-08-26 16:59:00,2.10608,2.10637,2.10606,2.10632,39000000.0
2008-08-26 17:00:00,2.10617,2.10617,2.10553,2.10561,47000000.0
2008-08-26 17:01:00,2.10565,2.10565,2.10488,2.10488,26000000.0
2008-08-26 17:02:00,2.10454,2.10454,2.10381,2.10381,33000000.0
2008-08-26 17:03:00,2.10378,2.10419,2.10378,2.10386,33000000.0
2008-08-26 17:04:00,2.10395,2.10395,2.10316,2.10316,37000000.0
2008-08-26 17:05:00,2.1029,2.10291,2.10284,2.10284,35000000.0
2008-08-26 17:06:00,2.103,2.10358,2.103,2.10346,46000000.0
2008-08-26 17:07:00,2.10313,2.10313,2.10268,2.10304,33000000.0
2008-08-26 17:08:00,2.10323,2.10343,2.1031,2.1031,45000000.0
2008-08-26 17:09:00,2.10278,2.1028,2.10242,2.10242,47000000.0
2008-08-26 17:10:00,2.10245,2.10269,2.10244,2.10267,36000000.0
2008-08-26 17:11:00,2.10326,2.1036,2.10303,2.10318,44000000.0
2008-08-26 17:12:00,2.10312,2.10339,2.10301,2.10301,23000000.0
2008-08-26 17:13:00,2.10323,2.1038,2.10323,2.1038,35000000.0
2008-08-26 17:14:00,2.10386,2.10391,2.10384,2.10384,27000000.0
2008-08-26 17:15:00,2.10354,2.10369,2.10348,2.10369,26000000.0
2008-08-26 17:16:00,2.10364,2.1038,2.10364,2.1038,27000000.0
2008-08-26 17:17:00,2.10417,2.10417,2.1039,2.10394,38000000.0
2008-08-26 17:18:00,2.10383,2.10383,2.10368,2.10377,29000000.0
2008-08-26 17:19:00,2.1037,2.10376,2.10365,2.10366,19000000.0
2008-08-26 17:20:00,2.10354,2.10362,2.10352,2.10352,29000000.0
2008-08-26 17:21:00,2.1035,2.10372,2.10331,2.10372,26000000.0
2008-08-26 17:22:00,2.10401,2.10477,2.10401,2.10461,30000000.0
2008-08-26 17:23:00,2.10438,2.1045,2.10425,2.1045,32000000.0
2008-08-26 17:24:00,2.10456,2.10475,2.1045,2.10463,23000000.0
2008-08-26 17:25:00,2.10477,2.10492,2.10459,2.10462,20000000.0
2008-08-26 17:26:00,2.10457,2.10501,2.10435,2.10435,18000000.0
2008-08-26 17:27:00,2.10434,2.10448,2.10387,2.10393,44000000.0
2008-08-26 17:28:00,2.10399,2.10399,2.10328,2.10331,39000000.0
2008-08-26 17:29:00,2.10309,2.10314,2.10252,2.10252,36000000.0
2008-08-26 17:30:00,2.10241,2.10253,2.10181,2.10181,61000000.0
2008-08-26 17:31:00,2.10154,2.10154,2.10124,2.10127,62000000.0
2008-08-26 17:32:00,2.10123,2.10149,2.10123,2.10149,54000000.0
2008-08-26 17:33:00,2.10227,2.1028,2.10227,2.10255,64000000.0
2008-08-26 17:34:00,2.10259,2.10259,2.10212,2.10212,60000000.0
2008-08-26 17:35:00,2.10215,2.10257,2.10215,2.10226,43000000.0
2008-08-26 17:36:00,2.10233,2.10245,2.10222,2.10239,58000000.0
2008-08-26 17:37:00,2.10275,2.10393,2.10275,2.10393,47000000.0
2008-08-26 17:38:00,2.10377,2.10389,2.10377,2.10383,44000000.0
2008-08-26 17:39:00,2.10358,2.10358,2.10321,2.10331,41000000.0
2008-08-26 17:40:00,2.10301,2.10301,2.10214,2.10214,59000000.0
2008-08-26 17:41:00,2.10224,2.10234,2.10205,2.10219,50000000.0
2008-08-26 17:42:00,2.10219,2.10219,2.10195,2.10195,37000000.0
2008-08-26 17:43:00,2.10219,2.10224,2.10193,2.10193,33000000.0
2008-08-26 17:44:00,2.10191,2.10292,2.10191,2.10292,46000000.0
2008-08-26 17:45:00,2.10301,2.10301,2.10271,2.10271,49000000.0
2008-08-26 17:46:00,2.10249,2.10263,2.10247,2.10263,56000000.0
2008-08-26 17:47:00,2.10282,2.10325,2.10282,2.10325,65000000.0
2008-08-26 17:48:00,2.10305,2.10366,2.10305,2.10366,61000000.0
2008-08-26 17:49:00,2.1034,2.10342,2.10311,2.10316,72000000.0
2008-08-26 17:50:00,2.10306,2.10308,2.10293,2.10296,53000000.0
2008-08-26 17:51:00,2.10313,2.10339,2.10313,2.10334,54000000.0
2008-08-26 17:52:00,2.10298,2.10299,2.10283,2.10283,51000000.0
2008-08-26 17:53:00,2.1034,2.10365,2.10337,2.10337,42000000.0
2008-08-26 17:54:00,2.10349,2.10349,2.10332,2.1034,32000000.0
2008-08-26 17:55:00,2.10313,2.10317,2.10307,2.10312,32000000.0
2008-08-26 17:56:00,2.10294,2.10306,2.10185,2.10185,47000000.0
2008-08-26 17:57:00,2.10206,2.10236,2.10203,2.10232,34000000.0
2008-08-26 17:58:00,2.10247,2.10273,2.10247,2.10273,44000000.0
2008-08-26 17:59:00,2.1024,2.10304,2.1024,2.10304,39000000.0
2008-08-26 18:00:00,2.10324,2.10329,2.10305,2.10329,32000000.0
2008-08-26 18:01:00,2.10346,2.10346,2.10297,2.10334,52000000.0
2008-08-26 18:02:00,2.10346,2.10346,2.10315,2.10317,30000000.0
2008-08-26 18:03:00,2.10304,2.10304,2.10264,2.10273,38000000.0
2008-08-26 18:04:00,2.10301,2.10317,2.10301,2.10317,38000000.0
2008-08-26 18:05:00,2.10318,2.10322,2.10314,2.10319,36000000.0
2008-08-26 18:06:00,2.10308,2.10308,2.1027,2.1027,32000000.0
2008-08-26 18:07:00,2.1023,2.10237,2.10223,2.10223,38000000.0
2008-08-26 18:08:00,2.10214,2.10248,2.10208,2.1021,56000000.0
2008-08-26 18:09:00,2.10218,2.10246,2.10215,2.10224,34000000.0
2008-08-26 18:10:00,2.10219,2.1022,2.10206,2.10214,26000000.0
2008-08-26 18:11:00,2.10218,2.10234,2.10218,2.1023,34000000.0
2008-08-26 18:12:00,2.10266,2.10278,2.10266,2.10267,24000000.0
2008-08-26 18:13:00,2.10276,2.1029,2.10276,2.10286,30000000.0
2008-08-26 18:14:00,2.10288,2.10315,2.10288,2.10312,22000000.0
2008-08-26 18:15:00,2.10278,2.1029,2.10277,2.1029,21000000.0
2008-08-26 18:16:00,2.10275,2.10319,2.10271,2.10319,66000000.0
2008-08-26 18:17:00,2.10312,2.10323,2.10302,2.10312,60000000.0
2008-08-26 18:18:00,2.1029,2.10294,2.10259,2.10272,33000000.0
2008-08-26 18:19:00,2.10264,2.10294,2.10198,2.10198,46000000.0
2008-08-26 18:20:00,2.10262,2.10273,2.10254,2.10259,61000000.0
2008-08-26 18:21:00,2.10202,2.10252,2.10189,2.10189,37000000.0
2008-08-26 18:22:00,2.10187,2.10216,2.10187,2.10212,49000000.0
2008-08-26 18:23:00,2.10225,2.10277,2.10225,2.10277,34000000.0
2008-08-26 18:24:00,2.10297,2.10322,2.10286,2.10322,47000000.0
2008-08-26 18:25:00,2.10321,2.10321,2.10283,2.10283,31000000.0
2008-08-26 18:26:00,2.1028,2.10325,2.1028,2.10325,43000000.0
2008-08-26 18:27:00,2.10356,2.10399,2.10356,2.10372,35000000.0
2008-08-26 18:28:00,2.10412,2.10421,2.10412,2.10421,18000000.0
2008-08-26 18:29:00,2.10424,2.10424,2.10386,2.10386,24000000.0
2008-08-26 18:30:00,2.10385,2.10416,2.10383,2.10388,32000000.0
2008-08-26 18:31:00,2.10337,2.10352,2.10317,2.10352,46000000.0
2008-08-26 18:32:00,2.10324,2.10324,2.10297,2.10305,55000000.0
2008-08-26 18:33:00,2.10274,2.10289,2.1027,2.1027,29000000.0
2008-08-26 18:34:00,2.10263,2.10264,2.10252,2.10261,32000000.0
2008-08-26 18:35:00,2.10299,2.10381,2.10299,2.1034,47000000.0
2008-08-26 18:36:00,2.1033,2.1033,2.1029,2.10312,65000000.0
2008-08-26 18:37:00,2.10306,2.10313,2.10259,2.10259,63000000.0
2008-08-26 18:38:00,2.10245,2.10283,2.10231,2.10283,61000000.0
2008-08-26 18:39:00,2.10289,2.10349,2.10289,2.1034,37000000.0
2008-08-26 18:40:00,2.10355,2.10355,2.10316,2.10347,52000000.0
2008-08-26 18:41:00,2.1034,2.1034,2.10254,2.10254,68000000.0
2008-08-26 18:42:00,2.10238,2.10238,2.1022,2.10225,40000000.0
2008-08-26 18:43:00,2.10233,2.1033,2.10233,2.1033,39000000.0
2008-08-26 18:44:00,2.10344,2.10344,2.10276,2.1029,33000000.0
2008-08-26 18:45:00,2.10281,2.10295,2.10269,2.10295,57000000.0
2008-08-26 18:46:00,2.10295,2.1031,2.10279,2.10279,61000000.0
2008-08-26 18:47:00,2.10299,2.10349,2.10299,2.10349,41000000.0
2008-08-26 18:48:00,2.10366,2.10368,2.10357,2.10358,26000000.0
2008-08-26 18:49:00,2.10361,2.1037,2.10352,2.10363,31000000.0
2008-08-26 18:50:00,2.10364,2.10374,2.10358,2.10374,37000000.0
2008-08-26 18:51:00,2.10424,2.10478,2.10424,2.10474,17000000.0
2008-08-26 18:52:00,2.10462,2.10487,2.10462,2.10478,33000000.0
2008-08-26 18:53:00,2.10485,2.10492,2.10455,2.10492,31000000.0
2008-08-26 18:54:00,2.10494,2.10494,2.10464,2.10464,11000000.0
2008-08-26 18:55:00,2.10452,2.10455,2.10425,2.10439,22000000.0
2008-08-26 18:56:00,2.10433,2.10435,2.10393,2.10393,16000000.0
2008-08-26 18:57:00,2.10381,2.10391,2.10368,2.10368,15000000.0
2008-08-26 18:58:00,2.10364,2.10372,2.10359,2.10372,19000000.0
2008-08-26 18:59:00,2.10382,2.10383,2.10369,2.10378,26000000.0
2008-08-26 19:00:00,2.1037,2.1037,2.10354,2.10359,12000000.0
2008-08-26 19:01:00,2.10374,2.10383,2.10371,2.10372,18000000.0
2008-08-26 19:02:00,2.1038,2.10395,2.10367,2.10395,23000000.0
2008-08-26 19:03:00,2.10415,2.10415,2.10379,2.10379,21000000.0
2008-08-26 19:04:00,2.1037,2.10404,2.1037,2.10391,55000000.0
2008-08-26 19:05:00,2.1039,2.10394,2.10377,2.10377,42000000.0
2008-08-26 19:06:00,2.10357,2.10369,2.10338,2.10352,63000000.0
2008-08-26 19:07:00,2.10339,2.10339,2.10319,2.10322,39000000.0
2008-08-26 19:08:00,2.10322,2.10361,2.10297,2.10361,32000000.0
2008-08-26 19:09:00,2.10338,2.10353,2.1032,2.10323,56000000.0
2008-08-26 19:10:00,2.10299,2.10313,2.10294,2.10297,27000000.0
2008-08-26 19:11:00,2.10296,2.10296,2.10237,2.10237,36000000.0
2008-08-26 19:12:00,2.10219,2.10219,2.10179,2.10179,25000000.0
2008-08-26 19:13:00,2.10182,2.1024,2.10182,2.1024,23000000.0
2008-08-26 19:14:00,2.10262,2.10281,2.1026,2.1028,37000000.0
2008-08-26 19:15:00,2.10254,2.10297,2.10254,2.10297,17000000.0
2008-08-26 19:16:00,2.10294,2.10294,2.10247,2.10257,23000000.0
2008-08-26 19:17:00,2.10254,2.10286,2.10238,2.10286,17000000.0
2008-08-26 19:18:00,2.10321,2.10321,2.10305,2.10316,30000000.0
2008-08-26 19:19:00,2.10293,2.10322,2.10293,2.10322,36000000.0
2008-08-26 19:20:00,2.103,2.10301,2.1027,2.10293,23000000.0
2008-08-26 19:21:00,2.10293,2.1031,2.10293,2.1031,21000000.0
2008-08-26 19:22:00,2.10296,2.10296,2.1024,2.10241,25000000.0
2008-08-26 19:23:00,2.10228,2.10236,2.10222,2.10222,12000000.0
2008-08-26 19:24:00,2.10221,2.10257,2.10221,2.10257,39000000.0
2008-08-26 19:25:00,2.10244,2.10272,2.10241,2.10269,49000000.0
2008-08-26 19:26:00,2.1027,2.10281,2.10262,2.10279,48000000.0
2008-08-26 19:27:00,2.10277,2.10277,2.10244,2.10244,51000000.0
2008-08-26 19:28:00,2.10207,2.10207,2.10166,2.10166,40000000.0
2008-08-26 19:29:00,2.1015,2.10179,2.1015,2.10174,28000000.0
2008-08-26 19:30:00,2.10211,2.10224,2.10191,2.10196,32000000.0
2008-08-26 19:31:00,2.10193,2.10228,2.10193,2.10201,28000000.0
2008-08-26 19:32:00,2.10201,2.10213,2.10179,2.10179,31000000.0
2008-08-26 19:33:00,2.10181,2.10181,2.10164,2.10164,14000000.0
2008-08-26 19:34:00,2.10164,2.10164,2.10138,2.10151,49000000.0
2008-08-26 19:35:00,2.10135,2.10147,2.10121,2.10121,28000000.0
2008-08-26 19:36:00,2.10128,2.10183,2.10128,2.10183,16000000.0
2008-08-26 19:37:00,2.10137,2.10164,2.10133,2.10133,26000000.0
2008-08-26 19:38:00,2.10148,2.10148,2.10095,2.10095,18000000.0
2008-08-26 19:39:00,2.10102,2.10114,2.10095,2.10098,13000000.0
2008-08-26 19:40:00,2.10088,2.1011,2.10086,2.10108,16000000.0
2008-08-26 19:41:00,2.10108,2.10117,2.10104,2.10117,17000000.0
2008-08-26 19:42:00,2.1008,2.10099,2.10077,2.10082,19000000.0
2008-08-26 19:43:00,2.10078,2.10128,2.10078,2.10128,21000000.0
2008-08-26 19:44:00,2.10143,2.10143,2.10125,2.10125,21000000.0
2008-08-26 19:45:00,2.10127,2.10159,2.1012,2.10139,33000000.0
2008-08-26 19:46:00,2.10159,2.10201,2.10154,2.10191,18000000.0
2008-08-26 19:47:00,2.10198,2.1022,2.10181,2.1022,22000000.0
2008-08-26 19:48:00,2.10209,2.10209,2.10178,2.10188,18000000.0
2008-08-26 19:49:00,2.10239,2.10248,2.10176,2.10176,27000000.0
2008-08-26 19:50:00,2.10176,2.10188,2.10172,2.10172,23000000.0
2008-08-26 19:51:00,2.10167,2.10167,2.10155,2.10156,25000000.0
2008-08-26 19:52:00,2.10161,2.1017,2.10159,2.10159,15000000.0
2008-08-26 19:53:00,2.10155,2.10155,2.1014,2.10147,21000000.0
2008-08-26 19:54:00,2.1015,2.10156,2.10139,2.10156,9000000.0
2008-08-26 19:55:00,2.10185,2.10205,2.10171,2.10186,30000000.0
2008-08-26 19:56:00,2.10149,2.10149,2.10108,2.10132,20000000.0
2008-08-26 19:57:00,2.10144,2.10155,2.10144,2.1015,12000000.0
2008-08-26 19:58:00,2.10145,2.10145,2.10113,2.10113,13000000.0
2008-08-26 19:59:00,2.10118,2.10127,2.10113,2.10114,31000000.0
2008-08-26 20:00:00,2.10044,2.10086,2.10022,2.10086,23000000.0
2008-08-26 20:01:00,2.10175,2.10196,2.10147,2.10147,13000000.0
2008-08-26 20:02:00,2.10157,2.10157,2.10115,2.10115,20000000.0
2008-08-26 20:03:00,2.10094,2.10103,2.10094,2.10101,18000000.0
2008-08-26 20:04:00,2.10085,2.10133,2.10085,2.10132,27000000.0
2008-08-26 20:05:00,2.10151,2.10196,2.10151,2.10196,23000000.0
2008-08-26 20:06:00,2.1023,2.10259,2.10155,2.10155,13000000.0
2008-08-26 20:07:00,2.10153,2.10202,2.10153,2.10182,29000000.0
2008-08-26 20:08:00,2.10199,2.10207,2.10164,2.10164,15000000.0
2008-08-26 20:09:00,2.10153,2.10178,2.10153,2.10173,17000000.0
2008-08-26 20:10:00,2.10192,2.10207,2.10187,2.10192,20000000.0
2008-08-26 20:11:00,2.10201,2.10217,2.10181,2.10217,10000000.0
2008-08-26 20:12:00,2.10205,2.10206,2.10193,2.10193,15000000.0
2008-08-26 20:13:00,2.1019,2.102,2.10168,2.10191,17000000.0
2008-08-26 20:14:00,2.10163,2.10191,2.10145,2.10191,15000000.0
2008-08-26 20:15:00,2.10219,2.10221,2.102,2.10204,10000000.0
2008-08-26 20:16:00,2.10219,2.10251,2.10219,2.10239,22000000.0
2008-08-26 20:17:00,2.10235,2.10247,2.10211,2.10247,17000000.0
2008-08-26 20:18:00,2.10259,2.10261,2.10232,2.10244,24000000.0
2008-08-26 20:19:00,2.10267,2.10288,2.10267,2.10277,9000000.0
2008-08-26 20:20:00,2.1026,2.10262,2.10232,2.10245,14000000.0
2008-08-26 20:21:00,2.10281,2.10304,2.10281,2.10285,7000000.0
2008-08-26 20:22:00,2.10295,2.10295,2.10264,2.10267,12000000.0
2008-08-26 20:23:00,2.10263,2.10274,2.1026,2.10274,8000000.0
2008-08-26 20:24:00,2.10273,2.10299,2.10271,2.10275,15000000.0
2008-08-26 20:25:00,2.10287,2.10302,2.10274,2.10289,16000000.0
2008-08-26 20:26:00,2.1032,2.10384,2.1032,2.10384,22000000.0
2008-08-26 20:27:00,2.10284,2.10284,2.10212,2.10212,11000000.0
2008-08-26 20:28:00,2.10181,2.10204,2.10181,2.10186,7000000.0
2008-08-26 20:29:00,2.10166,2.1018,2.10158,2.10159,20000000.0
2008-08-26 20:30:00,2.10171,2.10186,2.10163,2.10173,27000000.0
2008-08-26 20:31:00,2.10175,2.10175,2.10152,2.10152,17000000.0
2008-08-26 20:32:00,2.10149,2.10149,2.10127,2.10127,20000000.0
2008-08-26 20:33:00,2.10123,2.10145,2.10121,2.10145,14000000.0
2008-08-26 20:34:00,2.10178,2.10178,2.10125,2.10125,28000000.0
2008-08-26 20:35:00,2.10111,2.10111,2.10089,2.10089,23000000.0
2008-08-26 20:36:00,2.1002,2.1002,2.09972,2.09972,11000000.0
2008-08-26 20:37:00,2.09906,2.09963,2.09906,2.09963,7000000.0
2008-08-26 20:38:00,2.09959,2.09959,2.0993,2.0993,10000000.0
2008-08-26 20:39:00,2.09907,2.09912,2.09898,2.09898,9000000.0
2008-08-26 20:40:00,2.09905,2.09929,2.09904,2.09929,7000000.0
2008-08-26 20:41:00,2.09945,2.09953,2.09934,2.09934,8000000.0
2008-08-26 20:42:00,2.09929,2.0995,2.09928,2.0993,15000000.0
2008-08-26 20:43:00,2.09943,2.09943,2.09925,2.09925,12000000.0
2008-08-26 20:44:00,2.09915,2.09921,2.0991,2.09917,7000000.0
2008-08-26 20:45:00,2.09944,2.09962,2.09937,2.09948,12000000.0
2008-08-26 20:46:00,2.09923,2.09934,2.09923,2.0993,9000000.0
2008-08-26 20:47:00,2.09921,2.09933,2.09878,2.09933,11000000.0
2008-08-26 20:48:00,2.09927,2.09951,2.09927,2.09951,11000000.0
2008-08-26 20:49:00,2.09965,2.09967,2.09955,2.09967,18000000.0
2008-08-26 20:50:00,2.09989,2.10027,2.09972,2.10027,8000000.0
2008-08-26 20:51:00,2.10041,2.10047,2.10038,2.10045,18000000.0
2008-08-26 20:52:00,2.1004,2.10054,2.1004,2.10045,15000000.0
2008-08-26 20:53:00,2.10045,2.10045,2.10037,2.10038,8000000.0
2008-08-26 20:54:00,2.10042,2.10104,2.10042,2.10104,10000000.0
2008-08-26 20:55:00,2.10145,2.10156,2.10143,2.10143,8000000.0
2008-08-26 20:56:00,2.10146,2.10155,2.10146,2.1015,8000000.0
2008-08-26 20:57:00,2.10141,2.10194,2.10141,2.10168,18000000.0
2008-08-26 20:58:00,2.10142,2.10156,2.10142,2.10148,14000000.0
2008-08-26 20:59:00,2.10132,2.10132,2.10103,2.10103,8000000.0
2008-08-26 21:00:00,2.10065,2.10065,2.10042,2.10043,11000000.0
2008-08-26 21:01:00,2.10048,2.10057,2.10046,2.10057,16000000.0
2008-08-26 21:02:00,2.10066,2.10083,2.10063,2.10072,18000000.0
2008-08-26 21:03:00,2.10091,2.10104,2.10071,2.10104,13000000.0
2008-08-26 21:04:00,2.10112,2.10126,2.10106,2.10126,8000000.0
2008-08-26 21:05:00,2.10119,2.10141,2.10119,2.10131,11000000.0
2008-08-26 21:06:00,2.10128,2.10136,2.10125,2.10126,8000000.0
2008-08-26 21:07:00,2.10148,2.10162,2.10148,2.10162,7000000.0
2008-08-26 21:08:00,2.10158,2.10158,2.10132,2.10135,11000000.0
2008-08-26 21:09:00,2.10133,2.10139,2.10129,2.10129,9000000.0
2008-08-26 21:10:00,2.10124,2.10132,2.10108,2.10131,9000000.0
2008-08-26 21:11:00,2.10125,2.10139,2.10125,2.10129,8000000.0
2008-08-26 21:12:00,2.10087,2.10087,2.09889,2.10081,8000000.0
2008-08-26 21:13:00,2.10129,2.10129,2.10108,2.10108,8000000.0
2008-08-26 21:14:00,2.10092,2.10095,2.10082,2.10082,8000000.0
2008-08-26 21:15:00,2.10078,2.10081,2.10071,2.10071,11000000.0
2008-08-26 21:16:00,2.10084,2.10094,2.10072,2.10088,9000000.0
2008-08-26 21:17:00,2.10104,2.10122,2.10098,2.10122,7000000.0
2008-08-26 21:18:00,2.10114,2.10117,2.10098,2.10098,7000000.0
2008-08-26 21:19:00,2.10057,2.10062,2.10048,2.10051,7000000.0
2008-08-26 21:20:00,2.10052,2.10083,2.10052,2.10083,12000000.0
2008-08-26 21:21:00,2.10085,2.10089,2.10067,2.10089,8000000.0
2008-08-26 21:22:00,2.10094,2.10104,2.10094,2.10102,7000000.0
2008-08-26 21:23:00,2.10106,2.10118,2.10102,2.1011,10000000.0
2008-08-26 21:24:00,2.1011,2.10117,2.10093,2.10093,8000000.0
2008-08-26 21:25:00,2.10088,2.10095,2.10083,2.10083,9000000.0
2008-08-26 21:26:00,2.10078,2.10078,2.10072,2.10073,17000000.0
2008-08-26 21:27:00,2.10062,2.10062,2.10034,2.10048,31000000.0
2008-08-26 21:28:00,2.10041,2.10042,2.10029,2.10042,20000000.0
2008-08-26 21:29:00,2.10053,2.10094,2.10053,2.10094,11000000.0
2008-08-26 21:30:00,2.10093,2.10093,2.10076,2.10078,9000000.0
2008-08-26 21:31:00,2.1008,2.101,2.1008,2.101,7000000.0
2008-08-26 21:32:00,2.10105,2.10105,2.10081,2.10081,8000000.0
2008-08-26 21:33:00,2.10083,2.10105,2.10083,2.10105,7000000.0
2008-08-26 21:34:00,2.10094,2.10095,2.1008,2.10086,10000000.0
2008-08-26 21:35:00,2.10092,2.10104,2.10087,2.10104,11000000.0
2008-08-26 21:36:00,2.10112,2.10112,2.1009,2.1009,11000000.0
2008-08-26 21:37:00,2.10101,2.10119,2.10101,2.10115,10000000.0
2008-08-26 21:38:00,2.10129,2.10136,2.10103,2.1013,26000000.0
2008-08-26 21:39:00,2.10123,2.10123,2.10088,2.10088,18000000.0
2008-08-26 21:40:00,2.10081,2.10082,2.10065,2.10065,12000000.0
2008-08-26 21:41:00,2.10075,2.1009,2.10074,2.1009,13000000.0
2008-08-26 21:42:00,2.10078,2.10078,2.1005,2.10069,7000000.0
2008-08-26 21:43:00,2.10086,2.10091,2.10071,2.10071,11000000.0
2008-08-26 21:44:00,2.10036,2.10036,2.10007,2.10007,18000000.0
2008-08-26 21:45:00,2.09976,2.09997,2.09976,2.09983,10000000.0
2008-08-26 21:46:00,2.09969,2.09969,2.09958,2.09962,15000000.0
2008-08-26 21:47:00,2.09943,2.09943,2.09925,2.09936,10000000.0
2008-08-26 21:48:00,2.09931,2.09944,2.09922,2.09922,7000000.0
2008-08-26 21:49:00,2.09921,2.09921,2.09911,2.09921,8000000.0
2008-08-26 21:50:00,2.09915,2.09922,2.09913,2.09918,10000000.0
2008-08-26 21:51:00,2.09939,2.09971,2.09939,2.0997,8000000.0
2008-08-26 21:52:00,2.0997,2.0997,2.0995,2.0995,10000000.0
2008-08-26 21:53:00,2.09953,2.09957,2.09939,2.09939,8000000.0
2008-08-26 21:54:00,2.09956,2.09956,2.09951,2.09951,9000000.0
2008-08-26 21:55:00,2.0996,2.10062,2.0996,2.10062,11000000.0
2008-08-26 21:56:00,2.10061,2.10061,2.09973,2.09973,22000000.0
2008-08-26 21:57:00,2.09949,2.09967,2.09949,2.09958,13000000.0
2008-08-26 21:58:00,2.09952,2.09979,2.09952,2.09958,16000000.0
2008-08-26 21:59:00,2.09963,2.09963,2.09864,2.09864,25000000.0
2008-08-26 22:00:00,2.09859,2.09867,2.09844,2.09844,12000000.0
2008-08-26 22:01:00,2.09833,2.0985,2.09814,2.09827,19000000.0
2008-08-26 22:02:00,2.09842,2.09862,2.09842,2.09862,11000000.0
2008-08-26 22:03:00,2.09873,2.09876,2.0987,2.09876,33000000.0
2008-08-26 22:04:00,2.09892,2.09894,2.09869,2.09869,11000000.0
2008-08-26 22:05:00,2.09885,2.09892,2.09821,2.09839,16000000.0
2008-08-26 22:06:00,2.09892,2.09913,2.09892,2.09911,8000000.0
2008-08-26 22:07:00,2.09921,2.09926,2.09921,2.09922,15000000.0
2008-08-26 22:08:00,2.09921,2.0994,2.09921,2.0994,30000000.0
2008-08-26 22:09:00,2.0993,2.09933,2.09925,2.09933,13000000.0
2008-08-26 22:10:00,2.09943,2.09981,2.09943,2.09981,8000000.0
2008-08-26 22:11:00,2.09952,2.09962,2.09936,2.09936,11000000.0
2008-08-26 22:12:00,2.09943,2.09954,2.09943,2.09948,15000000.0
2008-08-26 22:13:00,2.09947,2.09949,2.09943,2.09949,10000000.0
2008-08-26 22:14:00,2.09959,2.09988,2.09955,2.09988,13000000.0
2008-08-26 22:15:00,2.09999,2.09999,2.09994,2.09999,9000000.0
2008-08-26 22:16:00,2.10012,2.10013,2.10001,2.10002,8000000.0
2008-08-26 22:17:00,2.09959,2.09982,2.09959,2.09982,16000000.0
2008-08-26 22:18:00,2.09973,2.09973,2.09961,2.09967,9000000.0
2008-08-26 22:19:00,2.0997,2.09973,2.09957,2.09957,9000000.0
2008-08-26 22:20:00,2.09945,2.09964,2.09917,2.09964,7000000.0
2008-08-26 22:21:00,2.09961,2.09968,2.0996,2.09968,11000000.0
2008-08-26 22:22:00,2.10038,2.10054,2.10025,2.10025,11000000.0
2008-08-26 22:23:00,2.10009,2.10021,2.10001,2.10015,15000000.0
2008-08-26 22:24:00,2.09992,2.10012,2.09992,2.1,10000000.0
2008-08-26 22:25:00,2.10005,2.10005,2.09991,2.10003,8000000.0
2008-08-26 22:26:00,2.10005,2.10006,2.10002,2.10002,8000000.0
2008-08-26 22:28:00,2.10035,2.1006,2.10033,2.10036,10000000.0
2008-08-26 22:29:00,2.10045,2.10056,2.10045,2.10055,7000000.0
2008-08-26 22:30:00,2.10053,2.10079,2.10053,2.10079,11000000.0
2008-08-26 22:31:00,2.10085,2.10085,2.10057,2.10057,22000000.0
2008-08-26 22:32:00,2.10035,2.10053,2.10001,2.10053,7000000.0
2008-08-26 22:33:00,2.1004,2.10054,2.10035,2.1005,38000000.0
2008-08-26 22:34:00,2.10034,2.10098,2.10034,2.10098,47000000.0
2008-08-26 22:35:00,2.10099,2.10101,2.10086,2.101,27000000.0
2008-08-26 22:36:00,2.1011,2.1011,2.10103,2.10105,26000000.0
2008-08-26 22:37:00,2.10094,2.10094,2.10065,2.10065,28000000.0
2008-08-26 22:38:00,2.10063,2.10064,2.10051,2.10051,15000000.0
2008-08-26 22:39:00,2.10048,2.10052,2.10041,2.10045,11000000.0
2008-08-26 22:40:00,2.10045,2.10047,2.10039,2.10039,9000000.0
2008-08-26 22:41:00,2.10037,2.10065,2.10037,2.10065,16000000.0
2008-08-26 22:42:00,2.10094,2.10122,2.10094,2.10118,9000000.0
2008-08-26 22:43:00,2.10133,2.1014,2.10133,2.10138,11000000.0
2008-08-26 22:44:00,2.10146,2.10167,2.10146,2.10167,8000000.0
2008-08-26 22:45:00,2.10143,2.10187,2.10105,2.10105,12000000.0
2008-08-26 22:46:00,2.10089,2.10115,2.10089,2.10111,9000000.0
2008-08-26 22:47:00,2.10095,2.10095,2.10076,2.10076,16000000.0
2008-08-26 22:48:00,2.10071,2.10077,2.1006,2.1006,11000000.0
2008-08-26 22:49:00,2.10059,2.10068,2.10058,2.10061,12000000.0
2008-08-26 22:50:00,2.10068,2.10074,2.10067,2.10073,16000000.0
2008-08-26 22:51:00,2.10079,2.10087,2.1007,2.1007,10000000.0
2008-08-26 22:52:00,2.10068,2.10068,2.10058,2.10058,10000000.0
2008-08-26 22:53:00,2.10053,2.10058,2.10048,2.10058,8000000.0
2008-08-26 22:54:00,2.10046,2.1005,2.09976,2.09997,13000000.0
2008-08-26 22:55:00,2.10058,2.10058,2.10038,2.10038,9000000.0
2008-08-26 22:56:00,2.10031,2.10031,2.10025,2.10027,8000000.0
2008-08-26 22:57:00,2.10005,2.10029,2.10005,2.10029,7000000.0
2008-08-26 22:58:00,2.10051,2.10069,2.1005,2.1005,7000000.0
2008-08-26 22:59:00,2.10042,2.10042,2.09977,2.09977,9000000.0
2008-08-26 23:00:00,2.09935,2.09961,2.09935,2.09958,12000000.0
2008-08-26 23:01:00,2.09962,2.09978,2.09959,2.0996,9000000.0
2008-08-26 23:02:00,2.09967,2.0998,2.09967,2.09977,8000000.0
2008-08-26 23:03:00,2.09982,2.1,2.09982,2.1,12000000.0
2008-08-26 23:04:00,2.09998,2.09998,2.0999,2.09991,11000000.0
2008-08-26 23:05:00,2.09993,2.09999,2.09981,2.09999,11000000.0
2008-08-26 23:06:00,2.10007,2.10012,2.10004,2.10004,8000000.0
2008-08-26 23:07:00,2.10012,2.1005,2.1001,2.10048,9000000.0
2008-08-26 23:08:00,2.10053,2.10059,2.10052,2.10059,15000000.0
2008-08-26 23:09:00,2.10051,2.10051,2.10031,2.1005,7000000.0
2008-08-26 23:10:00,2.1006,2.1006,2.10028,2.10028,8000000.0
2008-08-26 23:11:00,2.10034,2.10058,2.10034,2.10036,7000000.0
2008-08-26 23:12:00,2.09993,2.10008,2.09982,2.09987,8000000.0
2008-08-26 23:13:00,2.09992,2.1002,2.0996,2.0996,7000000.0
2008-08-26 23:14:00,2.10015,2.10015,2.09968,2.09971,9000000.0
2008-08-26 23:15:00,2.09946,2.0999,2.09946,2.09976,8000000.0
2008-08-26 23:16:00,2.0998,2.10027,2.0998,2.10027,9000000.0
2008-08-26 23:17:00,2.10042,2.10042,2.10003,2.10036,11000000.0
2008-08-26 23:18:00,2.10051,2.10064,2.10047,2.10063,9000000.0
2008-08-26 23:19:00,2.10077,2.10077,2.10058,2.10073,11000000.0
2008-08-26 23:20:00,2.10077,2.10088,2.10076,2.10085,8000000.0
2008-08-26 23:21:00,2.1008,2.10093,2.10074,2.10091,10000000.0
2008-08-26 23:22:00,2.10087,2.10104,2.10082,2.10082,7000000.0
2008-08-26 23:23:00,2.10086,2.10093,2.1008,2.10089,7000000.0
2008-08-26 23:24:00,2.10075,2.10087,2.10069,2.10077,9000000.0
2008-08-26 23:25:00,2.10081,2.10086,2.10055,2.10055,10000000.0
2008-08-26 23:26:00,2.10037,2.10045,2.10037,2.10045,10000000.0
2008-08-26 23:27:00,2.10043,2.10054,2.10043,2.10054,8000000.0
2008-08-26 23:28:00,2.10037,2.10037,2.1001,2.10026,8000000.0
2008-08-26 23:29:00,2.10042,2.10047,2.1004,2.10044,25000000.0
2008-08-26 23:30:00,2.10044,2.10052,2.10044,2.10052,16000000.0
2008-08-26 23:31:00,2.10043,2.10045,2.10036,2.10044,14000000.0
2008-08-26 23:32:00,2.10057,2.10092,2.10052,2.10052,9000000.0
2008-08-26 23:33:00,2.10048,2.10048,2.1004,2.1004,8000000.0
2008-08-26 23:34:00,2.10045,2.10098,2.10045,2.10098,9000000.0
2008-08-26 23:35:00,2.10091,2.101,2.10054,2.10083,12000000.0
2008-08-26 23:36:00,2.10093,2.101,2.10062,2.10066,9000000.0
2008-08-26 23:38:00,2.1004,2.10046,2.10039,2.10046,7000000.0
2008-08-26 23:39:00,2.10048,2.10058,2.10032,2.10045,11000000.0
2008-08-26 23:40:00,2.10077,2.10078,2.1005,2.1005,21000000.0
2008-08-26 23:41:00,2.1005,2.10074,2.1005,2.10074,8000000.0
2008-08-26 23:42:00,2.10073,2.10073,2.10028,2.10028,19000000.0
2008-08-26 23:43:00,2.10009,2.10009,2.09959,2.0998,8000000.0
2008-08-26 23:44:00,2.09979,2.09992,2.09977,2.09977,8000000.0
2008-08-26 23:45:00,2.09983,2.09997,2.09983,2.09997,7000000.0
2008-08-26 23:46:00,2.10006,2.101,2.10006,2.101,8000000.0
2008-08-26 23:47:00,2.10109,2.10109,2.10077,2.10077,11000000.0
2008-08-26 23:48:00,2.10082,2.10109,2.10082,2.10109,7000000.0
2008-08-26 23:49:00,2.10118,2.10159,2.10114,2.10114,9000000.0
2008-08-26 23:50:00,2.10126,2.10129,2.10112,2.10112,8000000.0
2008-08-26 23:51:00,2.10121,2.10148,2.10121,2.10148,10000000.0
2008-08-26 23:52:00,2.10156,2.10156,2.10153,2.10156,7000000.0
2008-08-26 23:53:00,2.10156,2.10156,2.10107,2.10123,11000000.0
2008-08-26 23:54:00,2.1016,2.10211,2.1016,2.10181,7000000.0
2008-08-26 23:55:00,2.10183,2.10199,2.10149,2.10149,9000000.0
2008-08-26 23:56:00,2.10124,2.10176,2.10124,2.10176,12000000.0
2008-08-26 23:57:00,2.102,2.10202,2.10167,2.1019,25000000.0
2008-08-26 23:58:00,2.1018,2.10181,2.10161,2.10161,8000000.0
2008-08-26 23:59:00,2.10199,2.10244,2.10191,2.10244,18000000.0
2008-08-27 00:00:00,2.10251,2.10255,2.10238,2.10238,7000000.0
2008-08-27 00:01:00,2.10241,2.10241,2.10202,2.10202,8000000.0
2008-08-27 00:02:00,2.10193,2.10193,2.10145,2.10158,9000000.0
2008-08-27 00:03:00,2.10155,2.10173,2.10101,2.10101,12000000.0
2008-08-27 00:04:00,2.10291,2.10311,2.10225,2.10241,10000000.0
2008-08-27 00:05:00,2.10268,2.10307,2.10232,2.10307,9000000.0
2008-08-27 00:06:00,2.10313,2.10361,2.10313,2.10361,8000000.0
2008-08-27 00:07:00,2.1028,2.10375,2.1028,2.10375,9000000.0
2008-08-27 00:08:00,2.10411,2.10473,2.10411,2.10466,8000000.0
2008-08-27 00:09:00,2.10482,2.10516,2.10476,2.10516,7000000.0
2008-08-27 00:10:00,2.10505,2.10527,2.10488,2.10488,23000000.0
2008-08-27 00:11:00,2.10516,2.10648,2.10516,2.10648,10000000.0
2008-08-27 00:12:00,2.10704,2.10704,2.10607,2.10617,9000000.0
2008-08-27 00:13:00,2.10606,2.10634,2.10578,2.10578,8000000.0
2008-08-27 00:14:00,2.10468,2.10516,2.10468,2.10503,7000000.0
2008-08-27 00:15:00,2.10449,2.10476,2.10424,2.10424,9000000.0
2008-08-27 00:16:00,2.10494,2.10494,2.10482,2.10487,9000000.0
2008-08-27 00:17:00,2.10491,2.10505,2.10483,2.10483,7000000.0
2008-08-27 00:18:00,2.10482,2.10512,2.10482,2.10512,8000000.0
2008-08-27 00:19:00,2.10537,2.10618,2.10537,2.10618,10000000.0
2008-08-27 00:20:00,2.1062,2.10666,2.1062,2.10649,10000000.0
2008-08-27 00:21:00,2.10657,2.10657,2.10634,2.10639,8000000.0
2008-08-27 00:22:00,2.1063,2.1063,2.10573,2.10581,8000000.0
2008-08-27 00:23:00,2.10623,2.10623,2.10594,2.10601,8000000.0
2008-08-27 00:24:00,2.10607,2.10607,2.10565,2.10577,8000000.0
2008-08-27 00:25:00,2.10571,2.1058,2.10571,2.10574,11000000.0
2008-08-27 00:26:00,2.10592,2.10601,2.10564,2.10601,7000000.0
2008-08-27 00:27:00,2.10592,2.10615,2.10588,2.10588,10000000.0
2008-08-27 00:28:00,2.10585,2.10631,2.10585,2.10615,8000000.0
2008-08-27 00:29:00,2.10615,2.10647,2.10573,2.10573,10000000.0
2008-08-27 00:30:00,2.1055,2.10566,2.10533,2.10566,8000000.0
2008-08-27 00:31:00,2.10524,2.10524,2.10495,2.10495,7000000.0
2008-08-27 00:32:00,2.105,2.10557,2.105,2.10555,7000000.0
2008-08-27 00:33:00,2.10555,2.10567,2.10518,2.10523,9000000.0
2008-08-27 00:34:00,2.10531,2.10531,2.10519,2.10528,23000000.0
2008-08-27 00:35:00,2.10529,2.10532,2.10512,2.10512,7000000.0
2008-08-27 00:36:00,2.10524,2.10543,2.1052,2.10543,9000000.0
2008-08-27 00:37:00,2.10352,2.10603,2.10352,2.10603,8000000.0
2008-08-27 00:38:00,2.10627,2.10627,2.10589,2.10589,7000000.0
2008-08-27 00:39:00,2.10576,2.10576,2.1057,2.10571,7000000.0
2008-08-27 00:40:00,2.10563,2.10585,2.10563,2.10585,7000000.0
2008-08-27 00:41:00,2.10564,2.10569,2.10479,2.10479,10000000.0
2008-08-27 00:42:00,2.10391,2.10557,2.10391,2.10557,8000000.0
2008-08-27 00:43:00,2.1051,2.10528,2.10482,2.10486,11000000.0
2008-08-27 00:44:00,2.10503,2.10503,2.10419,2.10493,11000000.0
2008-08-27 00:45:00,2.10512,2.10542,2.10507,2.10536,16000000.0
2008-08-27 00:46:00,2.10539,2.10539,2.10495,2.10495,10000000.0
2008-08-27 00:47:00,2.10466,2.10466,2.10429,2.10447,7000000.0
2008-08-27 00:48:00,2.10437,2.10437,2.10403,2.10403,8000000.0
2008-08-27 00:49:00,2.10395,2.10398,2.10376,2.10395,10000000.0
2008-08-27 00:50:00,2.10397,2.10414,2.10395,2.10408,10000000.0
2008-08-27 00:51:00,2.10414,2.10428,2.10412,2.10428,8000000.0
2008-08-27 00:52:00,2.10422,2.10422,2.10389,2.10389,7000000.0
2008-08-27 00:53:00,2.10423,2.10512,2.10423,2.10512,11000000.0
2008-08-27 00:54:00,2.10535,2.10535,2.10456,2.10495,10000000.0
2008-08-27 00:55:00,2.10511,2.10531,2.10511,2.10531,7000000.0
2008-08-27 00:56:00,2.10577,2.1058,2.10565,2.10578,11000000.0
2008-08-27 00:57:00,2.10532,2.10532,2.10485,2.10486,7000000.0
2008-08-27 00:58:00,2.10533,2.10533,2.10508,2.10508,10000000.0
2008-08-27 00:59:00,2.10425,2.10425,2.1037,2.10373,7000000.0
2008-08-27 01:00:00,2.10374,2.10378,2.10357,2.10377,19000000.0
2008-08-27 01:01:00,2.10387,2.10418,2.10386,2.10398,12000000.0
2008-08-27 01:02:00,2.10398,2.10402,2.10359,2.10386,8000000.0
2008-08-27 01:03:00,2.10395,2.10407,2.10377,2.10379,7000000.0
2008-08-27 01:04:00,2.10372,2.10388,2.10364,2.10367,8000000.0
2008-08-27 01:05:00,2.10386,2.10451,2.10386,2.10451,7000000.0
2008-08-27 01:06:00,2.1049,2.10497,2.10467,2.10481,8000000.0
2008-08-27 01:07:00,2.1048,2.10494,2.10472,2.10494,10000000.0
2008-08-27 01:08:00,2.10497,2.10587,2.10497,2.10587,10000000.0
2008-08-27 01:09:00,2.10567,2.106,2.10567,2.106,5000000.0
2008-08-27 01:10:00,2.10537,2.10537,2.10501,2.10513,10000000.0
2008-08-27 01:11:00,2.10471,2.10486,2.10441,2.10441,11000000.0
2008-08-27 01:12:00,2.10485,2.10523,2.10482,2.10523,8000000.0
2008-08-27 01:13:00,2.10479,2.10515,2.10468,2.10469,10000000.0
2008-08-27 01:14:00,2.10531,2.10533,2.10511,2.10511,10000000.0
2008-08-27 01:15:00,2.1051,2.10535,2.1051,2.10535,10000000.0
2008-08-27 01:16:00,2.10542,2.10542,2.1053,2.10537,8000000.0
2008-08-27 01:17:00,2.10522,2.10532,2.10484,2.1049,10000000.0
2008-08-27 01:18:00,2.10553,2.10553,2.10542,2.10542,8000000.0
2008-08-27 01:19:00,2.10551,2.10554,2.10542,2.10554,11000000.0
2008-08-27 01:20:00,2.10521,2.10555,2.10521,2.10555,13000000.0
2008-08-27 01:21:00,2.10555,2.1056,2.10551,2.1056,7000000.0
2008-08-27 01:22:00,2.10508,2.10524,2.10508,2.10521,7000000.0
2008-08-27 01:23:00,2.10406,2.10488,2.10406,2.10482,11000000.0
2008-08-27 01:24:00,2.10505,2.10529,2.10505,2.10529,7000000.0
2008-08-27 01:25:00,2.10535,2.10546,2.10535,2.10546,9000000.0
2008-08-27 01:26:00,2.10546,2.10546,2.10532,2.10536,14000000.0
2008-08-27 01:27:00,2.10534,2.10534,2.10511,2.10511,15000000.0
2008-08-27 01:28:00,2.10484,2.10501,2.10484,2.105,9000000.0
2008-08-27 01:29:00,2.10494,2.10494,2.1047,2.10479,10000000.0
2008-08-27 01:30:00,2.10463,2.10463,2.10421,2.10421,10000000.0
2008-08-27 01:31:00,2.10419,2.10425,2.10417,2.10425,10000000.0
2008-08-27 01:32:00,2.10432,2.10471,2.10432,2.10471,18000000.0
2008-08-27 01:33:00,2.10473,2.10473,2.1042,2.10457,20000000.0
2008-08-27 01:34:00,2.10494,2.10536,2.10494,2.10536,16000000.0
2008-08-27 01:35:00,2.10548,2.10548,2.10517,2.10517,8000000.0
2008-08-27 01:36:00,2.10505,2.10511,2.10505,2.10507,9000000.0
2008-08-27 01:37:00,2.10504,2.10512,2.10489,2.10512,7000000.0
2008-08-27 01:38:00,2.1051,2.1051,2.10504,2.10504,12000000.0
2008-08-27 01:39:00,2.1051,2.1051,2.10494,2.10497,12000000.0
2008-08-27 01:40:00,2.10496,2.10527,2.10496,2.10527,7000000.0
2008-08-27 01:41:00,2.10509,2.10516,2.10499,2.1051,11000000.0
2008-08-27 01:42:00,2.10503,2.10503,2.10484,2.10486,7000000.0
2008-08-27 01:43:00,2.10496,2.10499,2.10474,2.10474,8000000.0
2008-08-27 01:44:00,2.10496,2.10496,2.10459,2.10459,7000000.0
2008-08-27 01:45:00,2.10464,2.1047,2.10459,2.10466,7000000.0
2008-08-27 01:46:00,2.1047,2.1047,2.10447,2.10461,7000000.0
2008-08-27 01:47:00,2.10459,2.10477,2.10448,2.10472,14000000.0
2008-08-27 01:48:00,2.10472,2.10508,2.10472,2.10507,7000000.0
2008-08-27 01:49:00,2.1051,2.10515,2.10503,2.10513,8000000.0
2008-08-27 01:50:00,2.10506,2.10506,2.10492,2.10493,10000000.0
2008-08-27 01:51:00,2.10499,2.1052,2.10499,2.1052,16000000.0
2008-08-27 01:52:00,2.1049,2.10504,2.1049,2.10496,13000000.0
2008-08-27 01:53:00,2.105,2.10505,2.10448,2.10448,7000000.0
2008-08-27 01:54:00,2.10432,2.10445,2.10432,2.10445,9000000.0
2008-08-27 01:55:00,2.10466,2.10472,2.10466,2.10467,12000000.0
2008-08-27 01:56:00,2.1046,2.10485,2.10458,2.10485,17000000.0
2008-08-27 01:57:00,2.10481,2.10485,2.10472,2.10474,13000000.0
2008-08-27 01:58:00,2.10464,2.10477,2.10463,2.10477,10000000.0
2008-08-27 01:59:00,2.10479,2.10484,2.10473,2.10484,8000000.0
2008-08-27 02:00:00,2.105,2.10504,2.10475,2.10491,11000000.0
2008-08-27 02:01:00,2.10459,2.10459,2.1043,2.10443,8000000.0
2008-08-27 02:02:00,2.10478,2.10478,2.10443,2.10455,9000000.0
2008-08-27 02:03:00,2.10476,2.10564,2.10332,2.10564,10000000.0
2008-08-27 02:04:00,2.10564,2.10571,2.10542,2.10542,9000000.0
2008-08-27 02:05:00,2.10537,2.10578,2.10524,2.10536,10000000.0
2008-08-27 02:06:00,2.10481,2.10481,2.10354,2.10354,8000000.0
2008-08-27 02:07:00,2.10382,2.10421,2.10382,2.10393,8000000.0
2008-08-27 02:08:00,2.10387,2.10414,2.10387,2.10404,10000000.0
2008-08-27 02:09:00,2.10381,2.10427,2.10381,2.10427,7000000.0
2008-08-27 02:10:00,2.10463,2.10463,2.10385,2.10385,8000000.0
2008-08-27 02:11:00,2.1038,2.1038,2.10328,2.10328,8000000.0
2008-08-27 02:12:00,2.1032,2.10396,2.1032,2.10396,7000000.0
2008-08-27 02:13:00,2.1034,2.1034,2.10305,2.10331,7000000.0
2008-08-27 02:14:00,2.10331,2.10331,2.10305,2.10326,7000000.0
2008-08-27 02:15:00,2.10332,2.10355,2.10272,2.10272,8000000.0
2008-08-27 02:16:00,2.10226,2.10247,2.10226,2.10239,9000000.0
2008-08-27 02:17:00,2.10237,2.10272,2.10237,2.10272,9000000.0
2008-08-27 02:18:00,2.10261,2.10288,2.10261,2.10264,5000000.0
2008-08-27 02:19:00,2.10319,2.10367,2.10307,2.10367,11000000.0
2008-08-27 02:20:00,2.10375,2.10375,2.10329,2.10329,9000000.0
2008-08-27 02:21:00,2.10344,2.10344,2.10329,2.10335,7000000.0
2008-08-27 02:22:00,2.10308,2.10345,2.10289,2.10345,8000000.0
2008-08-27 02:23:00,2.10292,2.10292,2.10238,2.10239,10000000.0
2008-08-27 02:24:00,2.10229,2.10325,2.10229,2.10323,8000000.0
2008-08-27 02:25:00,2.10348,2.10416,2.10348,2.1041,11000000.0
2008-08-27 02:26:00,2.10471,2.10478,2.1043,2.1043,7000000.0
2008-08-27 02:27:00,2.10352,2.10352,2.10266,2.10298,9000000.0
2008-08-27 02:28:00,2.10313,2.10314,2.10303,2.10308,7000000.0
2008-08-27 02:29:00,2.10269,2.10307,2.10269,2.10305,7000000.0
2008-08-27 02:30:00,2.10322,2.10342,2.10286,2.10342,10000000.0
2008-08-27 02:31:00,2.10344,2.10344,2.10305,2.10333,8000000.0
2008-08-27 02:32:00,2.10297,2.10297,2.10253,2.10262,7000000.0
2008-08-27 02:33:00,2.10236,2.10301,2.10236,2.10301,8000000.0
2008-08-27 02:34:00,2.10269,2.10289,2.10269,2.10288,7000000.0
2008-08-27 02:35:00,2.10285,2.10298,2.10273,2.10273,11000000.0
2008-08-27 02:36:00,2.10301,2.10303,2.10279,2.10287,7000000.0
2008-08-27 02:37:00,2.10339,2.10339,2.10304,2.10311,7000000.0
2008-08-27 02:38:00,2.10291,2.10307,2.10279,2.10298,7000000.0
2008-08-27 02:39:00,2.10348,2.10363,2.10327,2.10327,8000000.0
2008-08-27 02:40:00,2.10318,2.10324,2.10311,2.10321,7000000.0
2008-08-27 02:41:00,2.10314,2.10314,2.10219,2.10219,8000000.0
2008-08-27 02:42:00,2.10204,2.10224,2.102,2.102,8000000.0
2008-08-27 02:43:00,2.10191,2.10217,2.10189,2.10201,9000000.0
2008-08-27 02:44:00,2.10215,2.10224,2.10107,2.10107,7000000.0
2008-08-27 02:45:00,2.1011,2.10149,2.1011,2.10149,8000000.0
2008-08-27 02:46:00,2.10129,2.10205,2.10129,2.10205,7000000.0
2008-08-27 02:47:00,2.10168,2.10171,2.10156,2.10163,11000000.0
2008-08-27 02:48:00,2.10148,2.10159,2.10131,2.10133,11000000.0
2008-08-27 02:49:00,2.10131,2.10147,2.10115,2.10123,11000000.0
2008-08-27 02:50:00,2.10122,2.10142,2.10112,2.10112,7000000.0
2008-08-27 02:51:00,2.10134,2.10134,2.10086,2.10125,8000000.0
2008-08-27 02:52:00,2.10108,2.10108,2.1007,2.1007,7000000.0
2008-08-27 02:53:00,2.10077,2.10125,2.10077,2.10125,8000000.0
2008-08-27 02:54:00,2.10126,2.10126,2.10054,2.10055,7000000.0
2008-08-27 02:55:00,2.10051,2.10063,2.10047,2.10059,8000000.0
2008-08-27 02:56:00,2.10084,2.10084,2.10061,2.10069,10000000.0
2008-08-27 02:57:00,2.10066,2.1007,2.10042,2.1007,8000000.0
2008-08-27 02:58:00,2.10087,2.10097,2.10075,2.10097,7000000.0
2008-08-27 02:59:00,2.10103,2.10103,2.1008,2.10084,9000000.0
2008-08-27 03:00:00,2.10076,2.10106,2.10076,2.10106,7000000.0
2008-08-27 03:01:00,2.10161,2.10198,2.10143,2.10143,8000000.0
2008-08-27 03:02:00,2.10159,2.10203,2.10048,2.10048,8000000.0
2008-08-27 03:03:00,2.1003,2.10044,2.10019,2.10028,7000000.0
2008-08-27 03:04:00,2.10074,2.10102,2.1007,2.10102,7000000.0
2008-08-27 03:05:00,2.10097,2.10138,2.10072,2.10072,8000000.0
2008-08-27 03:06:00,2.10084,2.10087,2.10054,2.10054,10000000.0
2008-08-27 03:07:00,2.10031,2.10109,2.10031,2.10096,8000000.0
2008-08-27 03:08:00,2.10103,2.1012,2.10083,2.1012,7000000.0
2008-08-27 03:09:00,2.10155,2.10175,2.10136,2.10139,8000000.0
2008-08-27 03:10:00,2.10158,2.10158,2.10124,2.10128,10000000.0
2008-08-27 03:11:00,2.10125,2.10125,2.10106,2.10122,10000000.0
2008-08-27 03:12:00,2.10128,2.10136,2.1012,2.10133,7000000.0
2008-08-27 03:13:00,2.10117,2.10175,2.10117,2.10148,11000000.0
2008-08-27 03:14:00,2.10165,2.1019,2.10165,2.10167,8000000.0
2008-08-27 03:15:00,2.10178,2.10179,2.10159,2.10179,7000000.0
2008-08-27 03:16:00,2.10218,2.1029,2.10218,2.10255,8000000.0
2008-08-27 03:17:00,2.1025,2.10264,2.10201,2.10256,11000000.0
2008-08-27 03:18:00,2.10246,2.10276,2.10239,2.10276,10000000.0
2008-08-27 03:19:00,2.10259,2.10259,2.10218,2.10229,7000000.0
2008-08-27 03:20:00,2.10225,2.10225,2.10156,2.10191,10000000.0
2008-08-27 03:21:00,2.10241,2.10245,2.1018,2.1018,7000000.0
2008-08-27 03:22:00,2.1017,2.1017,2.1015,2.1015,8000000.0
2008-08-27 03:23:00,2.10183,2.10184,2.10144,2.10144,7000000.0
2008-08-27 03:24:00,2.10139,2.10168,2.10132,2.10168,10000000.0
2008-08-27 03:25:00,2.10192,2.10201,2.10137,2.10137,8000000.0
2008-08-27 03:26:00,2.1005,2.1005,2.10012,2.10047,7000000.0
2008-08-27 03:27:00,2.10092,2.10147,2.10092,2.1012,8000000.0
2008-08-27 03:28:00,2.10093,2.10103,2.10062,2.10103,8000000.0
2008-08-27 03:29:00,2.10098,2.10098,2.1006,2.10095,11000000.0
2008-08-27 03:30:00,2.10145,2.10198,2.10093,2.10093,8000000.0
2008-08-27 03:31:00,2.10092,2.10102,2.10066,2.10086,9000000.0
2008-08-27 03:32:00,2.10173,2.10218,2.10173,2.10211,9000000.0
2008-08-27 03:33:00,2.10222,2.10251,2.10219,2.10251,7000000.0
2008-08-27 03:34:00,2.10258,2.10272,2.10254,2.10254,9000000.0
2008-08-27 03:35:00,2.10239,2.10246,2.10217,2.10246,10000000.0
2008-08-27 03:36:00,2.10273,2.10286,2.10254,2.10264,8000000.0
2008-08-27 03:37:00,2.10241,2.10247,2.10239,2.10239,9000000.0
2008-08-27 03:38:00,2.10238,2.10254,2.10232,2.10232,7000000.0
2008-08-27 03:39:00,2.10247,2.10279,2.10247,2.10274,8000000.0
2008-08-27 03:40:00,2.10329,2.10339,2.10309,2.10339,11000000.0
2008-08-27 03:41:00,2.10369,2.10374,2.10341,2.10374,10000000.0
2008-08-27 03:42:00,2.1036,2.1037,2.10346,2.10347,9000000.0
2008-08-27 03:43:00,2.10316,2.10325,2.10316,2.10324,7000000.0
2008-08-27 03:44:00,2.10249,2.10258,2.10195,2.10205,8000000.0
2008-08-27 03:45:00,2.10188,2.10199,2.10179,2.1018,8000000.0
2008-08-27 03:46:00,2.10173,2.10206,2.10169,2.10206,8000000.0
2008-08-27 03:47:00,2.10218,2.10231,2.1021,2.1021,7000000.0
2008-08-27 03:48:00,2.10221,2.10244,2.1022,2.10244,11000000.0
2008-08-27 03:49:00,2.10205,2.10219,2.10205,2.10207,8000000.0
2008-08-27 03:50:00,2.10176,2.1018,2.10159,2.10178,7000000.0
2008-08-27 03:51:00,2.10148,2.10148,2.10003,2.10003,9000000.0
2008-08-27 03:52:00,2.09991,2.09994,2.09966,2.09966,8000000.0
2008-08-27 03:53:00,2.09941,2.09941,2.09916,2.09916,10000000.0
2008-08-27 03:54:00,2.09994,2.10005,2.09951,2.0996,11000000.0
2008-08-27 03:55:00,2.09964,2.10045,2.09943,2.10045,7000000.0
2008-08-27 03:56:00,2.10039,2.10069,2.10039,2.10045,10000000.0
2008-08-27 03:57:00,2.10033,2.10037,2.10015,2.10031,8000000.0
2008-08-27 03:58:00,2.1002,2.1002,2.09992,2.09992,8000000.0
2008-08-27 03:59:00,2.10019,2.10019,2.09984,2.09984,7000000.0
2008-08-27 04:00:00,2.10047,2.10047,2.09951,2.10024,9000000.0
2008-08-27 04:01:00,2.10027,2.10053,2.10027,2.10053,7000000.0
2008-08-27 04:02:00,2.10063,2.10093,2.10053,2.10093,8000000.0
2008-08-27 04:03:00,2.10144,2.10145,2.10124,2.10124,8000000.0
2008-08-27 04:04:00,2.101,2.10102,2.10072,2.10072,10000000.0
2008-08-27 04:05:00,2.10073,2.10073,2.09851,2.09851,9000000.0
2008-08-27 04:06:00,2.10086,2.10089,2.10075,2.10086,8000000.0
2008-08-27 04:07:00,2.10066,2.1009,2.10066,2.1009,11000000.0
2008-08-27 04:08:00,2.1009,2.1009,2.1006,2.10061,7000000.0
2008-08-27 04:09:00,2.10057,2.10067,2.10054,2.10055,8000000.0
2008-08-27 04:10:00,2.10038,2.10039,2.10021,2.10039,10000000.0
2008-08-27 04:11:00,2.10034,2.10055,2.10034,2.10055,7000000.0
2008-08-27 04:12:00,2.10043,2.10043,2.09974,2.10042,8000000.0
2008-08-27 04:13:00,2.1005,2.10053,2.10034,2.10034,8000000.0
2008-08-27 04:14:00,2.10058,2.10068,2.10054,2.10065,7000000.0
2008-08-27 04:15:00,2.10054,2.10069,2.10045,2.10045,7000000.0
2008-08-27 04:16:00,2.10034,2.10042,2.10017,2.10041,7000000.0
2008-08-27 04:17:00,2.10069,2.10081,2.10064,2.10081,8000000.0
2008-08-27 04:18:00,2.10034,2.10048,2.10023,2.10038,6000000.0
2008-08-27 04:19:00,2.10081,2.10107,2.10077,2.10104,7000000.0
2008-08-27 04:20:00,2.10116,2.10116,2.10057,2.10057,10000000.0
2008-08-27 04:21:00,2.10049,2.10053,2.10036,2.10036,8000000.0
2008-08-27 04:22:00,2.10071,2.10129,2.10071,2.10121,9000000.0
2008-08-27 04:23:00,2.10163,2.10163,2.1008,2.1008,7000000.0
2008-08-27 04:24:00,2.10053,2.10076,2.10032,2.10066,9000000.0
2008-08-27 04:25:00,2.10067,2.10097,2.10067,2.10085,11000000.0
2008-08-27 04:26:00,2.10076,2.10166,2.10076,2.10161,7000000.0
2008-08-27 04:27:00,2.10137,2.10154,2.10125,2.10154,8000000.0
2008-08-27 04:28:00,2.10153,2.10169,2.10136,2.10136,7000000.0
2008-08-27 04:29:00,2.10115,2.10125,2.10109,2.1012,8000000.0
2008-08-27 04:30:00,2.10122,2.10149,2.1011,2.1014,9000000.0
2008-08-27 04:31:00,2.10142,2.10152,2.10113,2.10127,10000000.0
2008-08-27 04:32:00,2.10126,2.10136,2.10099,2.10099,5000000.0
2008-08-27 04:33:00,2.10094,2.10094,2.10058,2.10058,8000000.0
2008-08-27 04:34:00,2.10116,2.10121,2.10109,2.10121,7000000.0
2008-08-27 04:35:00,2.10113,2.10113,2.10061,2.10061,7000000.0
2008-08-27 04:36:00,2.10074,2.10136,2.10074,2.10136,8000000.0
2008-08-27 04:37:00,2.10147,2.10168,2.10147,2.10167,5000000.0
2008-08-27 04:38:00,2.10189,2.10217,2.10189,2.10205,9000000.0
2008-08-27 04:39:00,2.10219,2.1022,2.10207,2.1022,9000000.0
2008-08-27 04:40:00,2.1023,2.1023,2.10208,2.10208,7000000.0
2008-08-27 04:41:00,2.10214,2.10214,2.1018,2.10188,8000000.0
2008-08-27 04:42:00,2.10186,2.10186,2.10162,2.10162,7000000.0
2008-08-27 04:43:00,2.10155,2.10155,2.10114,2.10139,11000000.0
2008-08-27 04:44:00,2.10134,2.10134,2.10108,2.10111,9000000.0
2008-08-27 04:45:00,2.10172,2.10267,2.10172,2.10227,11000000.0
2008-08-27 04:46:00,2.10292,2.10296,2.10255,2.10258,7000000.0
2008-08-27 04:47:00,2.10227,2.10262,2.10218,2.10261,7000000.0
2008-08-27 04:48:00,2.10255,2.10267,2.10247,2.1025,7000000.0
2008-08-27 04:49:00,2.10293,2.10331,2.10275,2.10331,11000000.0
2008-08-27 04:50:00,2.10323,2.10323,2.10258,2.10258,9000000.0
2008-08-27 04:51:00,2.10239,2.10249,2.10229,2.10229,7000000.0
2008-08-27 04:52:00,2.10232,2.10234,2.10183,2.10193,10000000.0
2008-08-27 04:53:00,2.10183,2.10241,2.10183,2.10187,9000000.0
2008-08-27 04:54:00,2.10258,2.10277,2.10239,2.10239,8000000.0
2008-08-27 04:55:00,2.10244,2.10244,2.10129,2.10129,8000000.0
2008-08-27 04:56:00,2.10172,2.10172,2.10155,2.10156,7000000.0
2008-08-27 04:57:00,2.10111,2.10177,2.10111,2.10177,8000000.0
2008-08-27 04:58:00,2.10179,2.10179,2.10065,2.10065,8000000.0
2008-08-27 04:59:00,2.10039,2.10039,2.10023,2.10036,8000000.0
2008-08-27 05:00:00,2.1005,2.10144,2.1005,2.10144,7000000.0
2008-08-27 05:01:00,2.10105,2.10105,2.09989,2.10004,9000000.0
2008-08-27 05:02:00,2.09893,2.09893,2.09788,2.09793,7000000.0
2008-08-27 05:03:00,2.09684,2.09684,2.09478,2.09478,7000000.0
2008-08-27 05:04:00,2.095,2.09595,2.095,2.09575,7000000.0
2008-08-27 05:05:00,2.09521,2.09588,2.09505,2.09534,8000000.0
2008-08-27 05:06:00,2.09489,2.09512,2.09489,2.09497,7000000.0
2008-08-27 05:07:00,2.09506,2.09535,2.09506,2.09514,8000000.0
2008-08-27 05:08:00,2.09498,2.09498,2.0946,2.0946,10000000.0
2008-08-27 05:09:00,2.09465,2.09465,2.09441,2.09442,7000000.0
2008-08-27 05:10:00,2.09452,2.09452,2.09352,2.09352,7000000.0
2008-08-27 05:11:00,2.09321,2.09321,2.09191,2.09191,8000000.0
2008-08-27 05:12:00,2.09153,2.09182,2.09153,2.09178,11000000.0
2008-08-27 05:13:00,2.09215,2.09229,2.09204,2.0922,8000000.0
2008-08-27 05:14:00,2.09222,2.09222,2.09178,2.09178,7000000.0
2008-08-27 05:15:00,2.09179,2.09187,2.09175,2.09184,7000000.0
2008-08-27 05:16:00,2.09216,2.09286,2.09216,2.09286,7000000.0
2008-08-27 05:17:00,2.09304,2.09307,2.09282,2.09307,7000000.0
2008-08-27 05:18:00,2.0933,2.09331,2.09316,2.09316,8000000.0
2008-08-27 05:19:00,2.0931,2.0931,2.09273,2.09283,7000000.0
2008-08-27 05:20:00,2.09277,2.09319,2.09252,2.09319,9000000.0
2008-08-27 05:21:00,2.09331,2.09348,2.09325,2.09348,8000000.0
2008-08-27 05:22:00,2.093,2.093,2.09259,2.09259,7000000.0
2008-08-27 05:23:00,2.0925,2.0926,2.09243,2.09257,10000000.0
2008-08-27 05:24:00,2.09262,2.09288,2.0926,2.09288,8000000.0
2008-08-27 05:25:00,2.09304,2.09368,2.09304,2.09366,7000000.0
2008-08-27 05:26:00,2.09374,2.09427,2.09374,2.09427,7000000.0
2008-08-27 05:27:00,2.09411,2.09421,2.0935,2.0935,8000000.0
2008-08-27 05:28:00,2.09347,2.09359,2.0934,2.0934,9000000.0
2008-08-27 05:29:00,2.09333,2.09372,2.09331,2.09372,7000000.0
2008-08-27 05:30:00,2.09378,2.09424,2.09378,2.09421,10000000.0
2008-08-27 05:31:00,2.09435,2.09435,2.09358,2.09399,8000000.0
2008-08-27 05:32:00,2.09388,2.094,2.09384,2.09395,8000000.0
2008-08-27 05:33:00,2.09383,2.09417,2.09341,2.09384,9000000.0
2008-08-27 05:34:00,2.09407,2.09407,2.09381,2.09399,8000000.0
2008-08-27 05:35:00,2.09401,2.09411,2.09369,2.09369,7000000.0
2008-08-27 05:36:00,2.09386,2.09386,2.09323,2.09323,9000000.0
2008-08-27 05:37:00,2.09292,2.09465,2.09292,2.09465,7000000.0
2008-08-27 05:38:00,2.09587,2.09642,2.09587,2.09642,9000000.0
2008-08-27 05:39:00,2.09608,2.09608,2.09568,2.09582,7000000.0
2008-08-27 05:40:00,2.09583,2.09608,2.09578,2.09581,7000000.0
2008-08-27 05:41:00,2.09569,2.09573,2.09553,2.09561,8000000.0
2008-08-27 05:42:00,2.09543,2.09589,2.09543,2.09589,7000000.0
2008-08-27 05:43:00,2.09594,2.09594,2.09569,2.09581,9000000.0
2008-08-27 05:44:00,2.09589,2.09589,2.09568,2.09583,5000000.0
2008-08-27 05:45:00,2.09589,2.09636,2.09589,2.09636,11000000.0
2008-08-27 05:46:00,2.0962,2.09645,2.09611,2.09645,7000000.0
2008-08-27 05:47:00,2.09597,2.09651,2.09594,2.09648,8000000.0
2008-08-27 05:48:00,2.09669,2.09684,2.09664,2.09673,9000000.0
2008-08-27 05:49:00,2.0965,2.09655,2.09636,2.09636,8000000.0
2008-08-27 05:50:00,2.0964,2.09674,2.0964,2.09673,9000000.0
2008-08-27 05:51:00,2.09667,2.09701,2.09667,2.09701,8000000.0
2008-08-27 05:52:00,2.09741,2.09782,2.09741,2.09766,8000000.0
2008-08-27 05:53:00,2.09744,2.09754,2.09728,2.09728,7000000.0
2008-08-27 05:54:00,2.09712,2.09712,2.09675,2.09675,10000000.0
2008-08-27 05:55:00,2.09662,2.09676,2.09662,2.09667,5000000.0
2008-08-27 05:56:00,2.09659,2.09676,2.09647,2.09662,6000000.0
2008-08-27 05:57:00,2.09647,2.09652,2.09634,2.09638,8000000.0
2008-08-27 05:58:00,2.09624,2.09666,2.09624,2.09666,9000000.0
2008-08-27 05:59:00,2.09681,2.09689,2.09654,2.09665,10000000.0
2008-08-27 06:00:00,2.09655,2.09671,2.09635,2.09635,8000000.0
2008-08-27 06:01:00,2.09618,2.09625,2.09611,2.09611,7000000.0
2008-08-27 06:02:00,2.09635,2.09635,2.09616,2.09628,7000000.0
2008-08-27 06:03:00,2.09613,2.09617,2.09547,2.09561,8000000.0
2008-08-27 06:04:00,2.09562,2.09582,2.09561,2.09582,7000000.0
2008-08-27 06:05:00,2.09598,2.09598,2.09576,2.09589,7000000.0
2008-08-27 06:06:00,2.09579,2.09579,2.09559,2.09567,7000000.0
2008-08-27 06:07:00,2.09605,2.09606,2.09576,2.09576,7000000.0
2008-08-27 06:08:00,2.09571,2.09593,2.09569,2.09569,7000000.0
2008-08-27 06:09:00,2.09539,2.09555,2.09521,2.09555,8000000.0
2008-08-27 06:10:00,2.09593,2.09593,2.09565,2.09565,8000000.0
2008-08-27 06:11:00,2.09567,2.09575,2.09554,2.09575,8000000.0
2008-08-27 06:12:00,2.09576,2.09579,2.09565,2.09566,8000000.0
2008-08-27 06:13:00,2.09569,2.09575,2.09563,2.09574,8000000.0
2008-08-27 06:14:00,2.09564,2.09573,2.09551,2.09552,10000000.0
2008-08-27 06:15:00,2.09579,2.09579,2.09521,2.09521,8000000.0
2008-08-27 06:16:00,2.09468,2.09475,2.09461,2.09475,8000000.0
2008-08-27 06:17:00,2.09481,2.09512,2.09481,2.0949,7000000.0
2008-08-27 06:18:00,2.09475,2.09536,2.09475,2.09498,9000000.0
2008-08-27 06:19:00,2.09463,2.09485,2.09463,2.09485,7000000.0
2008-08-27 06:20:00,2.095,2.09508,2.09495,2.09498,9000000.0
2008-08-27 06:21:00,2.09505,2.09505,2.09479,2.0948,8000000.0
2008-08-27 06:22:00,2.09491,2.09494,2.09475,2.09492,8000000.0
2008-08-27 06:23:00,2.09479,2.09479,2.09409,2.09409,8000000.0
2008-08-27 06:24:00,2.09459,2.09459,2.0936,2.0943,11000000.0
2008-08-27 06:25:00,2.09396,2.09422,2.0938,2.0938,11000000.0
2008-08-27 06:26:00,2.09422,2.09422,2.09389,2.09393,11000000.0
2008-08-27 06:27:00,2.09387,2.09424,2.09387,2.09424,7000000.0
2008-08-27 06:28:00,2.09434,2.09443,2.09423,2.09438,8000000.0
2008-08-27 06:29:00,2.09438,2.09438,2.09424,2.09424,8000000.0
2008-08-27 06:30:00,2.09437,2.09447,2.09437,2.09447,8000000.0
2008-08-27 06:31:00,2.09476,2.09497,2.09465,2.09472,7000000.0
2008-08-27 06:32:00,2.09403,2.09408,2.09388,2.09402,7000000.0
2008-08-27 06:33:00,2.09438,2.09473,2.09438,2.09473,7000000.0
2008-08-27 06:34:00,2.09469,2.09469,2.09447,2.09447,7000000.0
2008-08-27 06:35:00,2.09468,2.09525,2.09468,2.09525,11000000.0
2008-08-27 06:36:00,2.09529,2.09529,2.09489,2.09505,7000000.0
2008-08-27 06:37:00,2.09511,2.09519,2.09503,2.09519,10000000.0
2008-08-27 06:38:00,2.09509,2.09509,2.09457,2.09457,10000000.0
2008-08-27 06:39:00,2.09447,2.09447,2.09411,2.09411,11000000.0
2008-08-27 06:40:00,2.0944,2.09442,2.09421,2.09421,8000000.0
2008-08-27 06:41:00,2.09473,2.09495,2.09473,2.09495,7000000.0
2008-08-27 06:42:00,2.09488,2.09488,2.0948,2.0948,2000000.0
2008-08-27 06:43:00,2.09462,2.09478,2.09459,2.0947,7000000.0
2008-08-27 06:44:00,2.09478,2.09493,2.09475,2.09483,8000000.0
2008-08-27 06:45:00,2.09471,2.09471,2.09428,2.09458,8000000.0
2008-08-27 06:46:00,2.09458,2.09467,2.09438,2.09452,10000000.0
2008-08-27 06:47:00,2.09424,2.09424,2.09368,2.09368,8000000.0
2008-08-27 06:48:00,2.0934,2.09396,2.0934,2.09396,7000000.0
2008-08-27 06:49:00,2.0942,2.09502,2.0942,2.09502,8000000.0
2008-08-27 06:50:00,2.09493,2.09502,2.09478,2.09478,10000000.0
2008-08-27 06:51:00,2.09475,2.09475,2.09459,2.09463,10000000.0
2008-08-27 06:52:00,2.09469,2.09469,2.09456,2.09463,8000000.0
2008-08-27 06:53:00,2.09447,2.09453,2.09431,2.0945,8000000.0
2008-08-27 06:54:00,2.0944,2.0944,2.09411,2.09411,4000000.0
2008-08-27 06:55:00,2.09414,2.09435,2.09381,2.09429,7000000.0
2008-08-27 06:56:00,2.09433,2.09451,2.09407,2.09407,8000000.0
2008-08-27 06:57:00,2.09387,2.09399,2.09385,2.09397,7000000.0
2008-08-27 06:58:00,2.09411,2.09418,2.09403,2.09412,7000000.0
2008-08-27 06:59:00,2.09397,2.09408,2.09391,2.09408,7000000.0
2008-08-27 07:00:00,2.09395,2.09395,2.09357,2.09357,7000000.0
2008-08-27 07:01:00,2.09312,2.09325,2.09286,2.0929,7000000.0
2008-08-27 07:02:00,2.09275,2.09281,2.09245,2.09248,9000000.0
2008-08-27 07:03:00,2.09277,2.09348,2.09277,2.09348,7000000.0
2008-08-27 07:04:00,2.09429,2.09429,2.09337,2.09338,8000000.0
2008-08-27 07:05:00,2.09332,2.09355,2.09332,2.0934,11000000.0
2008-08-27 07:06:00,2.09297,2.09345,2.09297,2.09345,11000000.0
2008-08-27 07:07:00,2.09353,2.09361,2.09339,2.09361,11000000.0
2008-08-27 07:08:00,2.09373,2.09414,2.09373,2.09389,9000000.0
2008-08-27 07:09:00,2.0938,2.09394,2.0938,2.09393,8000000.0
2008-08-27 07:10:00,2.09376,2.09379,2.09352,2.0936,7000000.0
2008-08-27 07:11:00,2.09375,2.09377,2.09354,2.09374,10000000.0
2008-08-27 07:12:00,2.09378,2.09383,2.09357,2.09357,7000000.0
2008-08-27 07:13:00,2.09403,2.09407,2.09394,2.09399,8000000.0
2008-08-27 07:14:00,2.09395,2.09417,2.0939,2.09417,7000000.0
2008-08-27 07:15:00,2.09415,2.09415,2.0939,2.09396,10000000.0
2008-08-27 07:16:00,2.09375,2.09385,2.09372,2.09383,8000000.0
2008-08-27 07:17:00,2.09371,2.09404,2.09371,2.09381,11000000.0
2008-08-27 07:18:00,2.09392,2.09397,2.09378,2.09397,8000000.0
2008-08-27 07:19:00,2.09395,2.094,2.09385,2.09385,8000000.0
2008-08-27 07:20:00,2.09387,2.09397,2.09363,2.09397,9000000.0
2008-08-27 07:21:00,2.09397,2.09404,2.09387,2.09403,10000000.0
2008-08-27 07:22:00,2.09403,2.09403,2.09384,2.09402,11000000.0
2008-08-27 07:23:00,2.09402,2.09402,2.09355,2.09355,7000000.0
2008-08-27 07:24:00,2.09378,2.09385,2.09362,2.09362,9000000.0
2008-08-27 07:25:00,2.09364,2.09364,2.0934,2.0934,8000000.0
2008-08-27 07:26:00,2.09337,2.0937,2.09337,2.0937,7000000.0
2008-08-27 07:27:00,2.09396,2.094,2.09386,2.09392,7000000.0
2008-08-27 07:28:00,2.09362,2.0938,2.09355,2.0936,7000000.0
2008-08-27 07:29:00,2.09336,2.09388,2.09336,2.09388,8000000.0
2008-08-27 07:30:00,2.09404,2.09412,2.09393,2.09393,8000000.0
2008-08-27 07:31:00,2.09357,2.09369,2.09356,2.09361,7000000.0
2008-08-27 07:32:00,2.09362,2.09362,2.09328,2.0935,9000000.0
2008-08-27 07:33:00,2.09311,2.09333,2.09289,2.09333,8000000.0
2008-08-27 07:34:00,2.09351,2.09381,2.09351,2.09357,11000000.0
2008-08-27 07:35:00,2.09399,2.0943,2.09399,2.09423,8000000.0
2008-08-27 07:36:00,2.09412,2.0942,2.09401,2.09401,7000000.0
2008-08-27 07:37:00,2.09387,2.09408,2.09382,2.09398,7000000.0
2008-08-27 07:38:00,2.09463,2.09463,2.09427,2.09427,11000000.0
2008-08-27 07:39:00,2.09398,2.09398,2.09371,2.09376,7000000.0
2008-08-27 07:40:00,2.09368,2.09386,2.09368,2.0937,8000000.0
2008-08-27 07:41:00,2.09379,2.09408,2.09371,2.09408,9000000.0
2008-08-27 07:42:00,2.09426,2.09445,2.0941,2.0941,11000000.0
2008-08-27 07:43:00,2.09437,2.09438,2.09323,2.09323,7000000.0
2008-08-27 07:44:00,2.09308,2.09337,2.09308,2.09313,7000000.0
2008-08-27 07:45:00,2.09317,2.09333,2.09292,2.09292,7000000.0
2008-08-27 07:46:00,2.09287,2.09323,2.09287,2.09323,10000000.0
2008-08-27 07:47:00,2.09377,2.09396,2.09328,2.09334,7000000.0
2008-08-27 07:48:00,2.09277,2.09281,2.09241,2.09241,8000000.0
2008-08-27 07:49:00,2.09352,2.09401,2.09352,2.09401,8000000.0
2008-08-27 07:50:00,2.09413,2.09413,2.0938,2.0938,7000000.0
2008-08-27 07:51:00,2.09412,2.09412,2.09334,2.09393,8000000.0
2008-08-27 07:52:00,2.09386,2.09386,2.09332,2.09332,10000000.0
2008-08-27 07:53:00,2.09294,2.09301,2.09276,2.09283,11000000.0
2008-08-27 07:54:00,2.09299,2.09324,2.09275,2.09315,9000000.0
2008-08-27 07:55:00,2.09366,2.09366,2.09288,2.09288,9000000.0
2008-08-27 07:56:00,2.09284,2.093,2.09283,2.09296,9000000.0
2008-08-27 07:57:00,2.09325,2.09382,2.09325,2.09374,7000000.0
2008-08-27 07:58:00,2.09367,2.09367,2.09333,2.09339,7000000.0
2008-08-27 07:59:00,2.09331,2.09386,2.09319,2.09386,7000000.0
2008-08-27 08:00:00,2.09395,2.0942,2.09387,2.09397,8000000.0
2008-08-27 08:01:00,2.09424,2.09453,2.09403,2.0941,10000000.0
2008-08-27 08:02:00,2.09418,2.0943,2.09387,2.09387,7000000.0
2008-08-27 08:03:00,2.09364,2.09397,2.09355,2.09355,8000000.0
2008-08-27 08:04:00,2.09325,2.09335,2.09321,2.09321,8000000.0
2008-08-27 08:05:00,2.09362,2.09398,2.0936,2.09398,8000000.0
2008-08-27 08:06:00,2.09395,2.09407,2.09395,2.09407,7000000.0
2008-08-27 08:07:00,2.09433,2.09435,2.09379,2.09379,7000000.0
2008-08-27 08:08:00,2.09338,2.09372,2.09338,2.09358,7000000.0
2008-08-27 08:09:00,2.09333,2.0934,2.09324,2.09331,7000000.0
2008-08-27 08:10:00,2.09315,2.09315,2.09291,2.09299,7000000.0
2008-08-27 08:11:00,2.09296,2.0933,2.09293,2.09321,8000000.0
2008-08-27 08:12:00,2.09333,2.09333,2.09283,2.09298,9000000.0
2008-08-27 08:13:00,2.09308,2.09308,2.09287,2.09296,7000000.0
2008-08-27 08:14:00,2.09257,2.09279,2.09251,2.09279,9000000.0
2008-08-27 08:15:00,2.09249,2.09264,2.09245,2.0925,8000000.0
2008-08-27 08:16:00,2.09242,2.09324,2.09242,2.09324,11000000.0
2008-08-27 08:17:00,2.09324,2.0933,2.09277,2.09305,7000000.0
2008-08-27 08:18:00,2.09252,2.09266,2.09215,2.09215,9000000.0
2008-08-27 08:19:00,2.09233,2.09294,2.09197,2.09294,7000000.0
2008-08-27 08:20:00,2.09254,2.09261,2.09239,2.09239,8000000.0
2008-08-27 08:21:00,2.09218,2.09218,2.09199,2.09206,8000000.0
2008-08-27 08:22:00,2.09227,2.09256,2.09227,2.09255,8000000.0
2008-08-27 08:23:00,2.09252,2.09252,2.09193,2.09193,7000000.0
2008-08-27 08:24:00,2.09188,2.09203,2.09182,2.09189,7000000.0
2008-08-27 08:25:00,2.09175,2.09175,2.0916,2.09167,8000000.0
2008-08-27 08:26:00,2.0914,2.09162,2.09095,2.09095,7000000.0
2008-08-27 08:27:00,2.09112,2.0913,2.09101,2.09123,10000000.0
2008-08-27 08:28:00,2.09124,2.09124,2.0911,2.09123,7000000.0
2008-08-27 08:29:00,2.09125,2.09138,2.09122,2.09129,10000000.0
2008-08-27 08:30:00,2.09145,2.09145,2.0913,2.0913,7000000.0
2008-08-27 08:31:00,2.09111,2.09152,2.09111,2.09152,10000000.0
2008-08-27 08:32:00,2.09124,2.0913,2.0911,2.09115,8000000.0
2008-08-27 08:33:00,2.09105,2.09105,2.09028,2.09028,7000000.0
2008-08-27 08:34:00,2.09034,2.09116,2.09034,2.09116,9000000.0
2008-08-27 08:35:00,2.09143,2.09167,2.09143,2.09147,9000000.0
2008-08-27 08:36:00,2.09133,2.09149,2.09119,2.0914,8000000.0
2008-08-27 08:37:00,2.09147,2.09212,2.09145,2.09212,9000000.0
2008-08-27 08:38:00,2.09185,2.09211,2.09185,2.09209,10000000.0
2008-08-27 08:39:00,2.09191,2.09215,2.09191,2.09215,11000000.0
2008-08-27 08:40:00,2.0922,2.0922,2.09179,2.09179,8000000.0
2008-08-27 08:41:00,2.09171,2.09188,2.0917,2.09175,11000000.0
2008-08-27 08:42:00,2.09192,2.09192,2.0914,2.0914,10000000.0
2008-08-27 08:43:00,2.09151,2.09202,2.09151,2.09183,8000000.0
2008-08-27 08:44:00,2.09116,2.09231,2.09116,2.09231,10000000.0
2008-08-27 08:45:00,2.09196,2.09233,2.09189,2.09233,8000000.0
2008-08-27 08:46:00,2.09241,2.09296,2.09107,2.09296,8000000.0
2008-08-27 08:47:00,2.09287,2.09287,2.09256,2.09256,7000000.0
2008-08-27 08:48:00,2.09249,2.0926,2.09239,2.09247,10000000.0
2008-08-27 08:49:00,2.09183,2.09183,2.09116,2.09117,11000000.0
2008-08-27 08:50:00,2.09127,2.09176,2.09127,2.09176,7000000.0
2008-08-27 08:51:00,2.09163,2.09195,2.09141,2.09195,8000000.0
2008-08-27 08:52:00,2.09166,2.09166,2.09133,2.09159,9000000.0
2008-08-27 08:53:00,2.09174,2.0922,2.09161,2.0922,8000000.0
2008-08-27 08:54:00,2.09234,2.09255,2.09221,2.09224,8000000.0
2008-08-27 08:55:00,2.09232,2.09249,2.09223,2.0924,8000000.0
2008-08-27 08:56:00,2.09246,2.09247,2.0921,2.0921,7000000.0
2008-08-27 08:57:00,2.09205,2.09212,2.09182,2.09182,8000000.0
2008-08-27 08:58:00,2.09188,2.09202,2.09184,2.09201,7000000.0
2008-08-27 08:59:00,2.09199,2.09222,2.09194,2.09222,7000000.0
2008-08-27 09:00:00,2.09204,2.09244,2.09197,2.09244,8000000.0
2008-08-27 09:01:00,2.09211,2.09231,2.09202,2.09202,9000000.0
2008-08-27 09:02:00,2.0919,2.09234,2.0919,2.09219,10000000.0
2008-08-27 09:03:00,2.09203,2.09236,2.09203,2.09228,7000000.0
2008-08-27 09:04:00,2.09213,2.09259,2.09213,2.09259,7000000.0
2008-08-27 09:05:00,2.09228,2.09228,2.09207,2.09208,7000000.0
2008-08-27 09:06:00,2.09252,2.09287,2.09222,2.09222,11000000.0
2008-08-27 09:07:00,2.09222,2.09222,2.09159,2.09159,8000000.0
2008-08-27 09:08:00,2.09178,2.0923,2.09178,2.0923,5000000.0
2008-08-27 09:09:00,2.09232,2.09232,2.09176,2.09185,11000000.0
2008-08-27 09:10:00,2.09137,2.09147,2.09127,2.09138,7000000.0
2008-08-27 09:11:00,2.09136,2.09162,2.09136,2.09146,9000000.0
2008-08-27 09:12:00,2.09115,2.09139,2.09115,2.09122,8000000.0
2008-08-27 09:13:00,2.09115,2.09115,2.09075,2.09075,9000000.0
2008-08-27 09:14:00,2.0907,2.09089,2.09059,2.09089,11000000.0
2008-08-27 09:15:00,2.09109,2.09109,2.09064,2.09064,7000000.0
2008-08-27 09:16:00,2.09098,2.09105,2.09082,2.09096,8000000.0
2008-08-27 09:17:00,2.09091,2.09091,2.09063,2.09078,11000000.0
2008-08-27 09:18:00,2.09055,2.09055,2.09001,2.09015,8000000.0
2008-08-27 09:19:00,2.0902,2.09037,2.09008,2.09028,7000000.0
2008-08-27 09:20:00,2.09046,2.09046,2.09016,2.0902,7000000.0
2008-08-27 09:21:00,2.09005,2.09005,2.08952,2.08966,8000000.0
2008-08-27 09:22:00,2.09027,2.09106,2.09027,2.09106,8000000.0
2008-08-27 09:23:00,2.09165,2.09242,2.09165,2.09242,7000000.0
2008-08-27 09:24:00,2.09258,2.09283,2.09258,2.09283,8000000.0
2008-08-27 09:25:00,2.09225,2.0924,2.09218,2.09218,7000000.0
2008-08-27 09:26:00,2.09214,2.09242,2.09214,2.09242,11000000.0
2008-08-27 09:27:00,2.09294,2.09353,2.09294,2.09353,11000000.0
2008-08-27 09:28:00,2.09383,2.09401,2.0936,2.09384,9000000.0
2008-08-27 09:29:00,2.09403,2.09421,2.09398,2.09413,8000000.0
2008-08-27 09:30:00,2.09405,2.09405,2.09369,2.09373,7000000.0
2008-08-27 09:31:00,2.09371,2.09423,2.09371,2.09403,7000000.0
2008-08-27 09:32:00,2.09474,2.09479,2.09443,2.09443,7000000.0
2008-08-27 09:33:00,2.09408,2.09447,2.09408,2.09447,8000000.0
2008-08-27 09:34:00,2.09442,2.09443,2.09428,2.09439,7000000.0
2008-08-27 09:35:00,2.09419,2.0942,2.09398,2.09406,10000000.0
2008-08-27 09:36:00,2.09417,2.09433,2.09407,2.09419,8000000.0
2008-08-27 09:37:00,2.09442,2.09466,2.09439,2.09459,11000000.0
2008-08-27 09:38:00,2.09429,2.09471,2.09254,2.09471,11000000.0
2008-08-27 09:39:00,2.0945,2.09486,2.09426,2.09486,7000000.0
2008-08-27 09:40:00,2.09509,2.09509,2.09476,2.09476,9000000.0
2008-08-27 09:41:00,2.09463,2.09472,2.09436,2.09437,8000000.0
2008-08-27 09:42:00,2.09455,2.09461,2.09415,2.09415,10000000.0
2008-08-27 09:43:00,2.0939,2.09405,2.09379,2.09379,11000000.0
2008-08-27 09:44:00,2.09388,2.09427,2.09379,2.09379,8000000.0
2008-08-27 09:45:00,2.09357,2.09362,2.09336,2.09336,7000000.0
2008-08-27 09:46:00,2.09319,2.0934,2.09293,2.0934,11000000.0
2008-08-27 09:47:00,2.09327,2.09327,2.09295,2.09307,9000000.0
2008-08-27 09:48:00,2.09292,2.09352,2.09292,2.09352,7000000.0
2008-08-27 09:49:00,2.09324,2.09336,2.0932,2.0933,11000000.0
2008-08-27 09:50:00,2.09319,2.09325,2.09305,2.09325,8000000.0
2008-08-27 09:51:00,2.09331,2.09336,2.09313,2.09323,8000000.0
2008-08-27 09:52:00,2.09291,2.09347,2.09291,2.09347,8000000.0
2008-08-27 09:53:00,2.09317,2.09383,2.09307,2.09383,10000000.0
2008-08-27 09:54:00,2.09367,2.09367,2.09327,2.09327,10000000.0
2008-08-27 09:55:00,2.09322,2.09325,2.09314,2.0932,8000000.0
2008-08-27 09:56:00,2.09309,2.09334,2.09309,2.09317,10000000.0
2008-08-27 09:57:00,2.09304,2.09315,2.09192,2.09194,8000000.0
2008-08-27 09:58:00,2.09237,2.09242,2.09229,2.09235,8000000.0
2008-08-27 09:59:00,2.09274,2.09305,2.09272,2.09283,10000000.0
2008-08-27 10:00:00,2.09299,2.0934,2.09299,2.09317,10000000.0
2008-08-27 10:01:00,2.093,2.09347,2.093,2.09347,10000000.0
2008-08-27 10:02:00,2.09364,2.09408,2.09364,2.094,10000000.0
2008-08-27 10:03:00,2.09391,2.09431,2.09391,2.09431,7000000.0
2008-08-27 10:04:00,2.09507,2.09543,2.09507,2.09539,7000000.0
2008-08-27 10:05:00,2.09583,2.09599,2.09579,2.09599,11000000.0
2008-08-27 10:06:00,2.09505,2.09505,2.09473,2.09488,7000000.0
2008-08-27 10:07:00,2.09483,2.09533,2.09483,2.09533,7000000.0
2008-08-27 10:08:00,2.09551,2.09573,2.09551,2.09573,7000000.0
2008-08-27 10:09:00,2.09578,2.09587,2.09572,2.09572,7000000.0
2008-08-27 10:10:00,2.0957,2.09589,2.09556,2.09556,7000000.0
2008-08-27 10:11:00,2.09542,2.09542,2.09514,2.09514,7000000.0
2008-08-27 10:12:00,2.095,2.09519,2.09478,2.09519,8000000.0
2008-08-27 10:13:00,2.09531,2.09531,2.09474,2.09474,8000000.0
2008-08-27 10:14:00,2.09479,2.0951,2.09459,2.0951,7000000.0
2008-08-27 10:15:00,2.09508,2.0953,2.09505,2.09529,10000000.0
2008-08-27 10:16:00,2.09535,2.0955,2.09527,2.09548,7000000.0
2008-08-27 10:17:00,2.09496,2.09496,2.09466,2.09487,11000000.0
2008-08-27 10:18:00,2.09497,2.09559,2.09465,2.09559,8000000.0
2008-08-27 10:19:00,2.09566,2.09608,2.09566,2.09603,9000000.0
2008-08-27 10:20:00,2.09632,2.09687,2.09632,2.09632,7000000.0
2008-08-27 10:21:00,2.09633,2.09651,2.09633,2.09651,8000000.0
2008-08-27 10:22:00,2.09653,2.09692,2.09653,2.09692,7000000.0
2008-08-27 10:23:00,2.09685,2.09686,2.09639,2.09639,7000000.0
2008-08-27 10:24:00,2.09662,2.09677,2.09662,2.09677,7000000.0
2008-08-27 10:25:00,2.09682,2.09682,2.09655,2.09669,9000000.0
2008-08-27 10:26:00,2.09671,2.09671,2.09644,2.09644,11000000.0
2008-08-27 10:27:00,2.09652,2.09743,2.09652,2.09743,8000000.0
2008-08-27 10:28:00,2.09684,2.09688,2.0961,2.0961,9000000.0
2008-08-27 10:29:00,2.0959,2.09592,2.09571,2.09581,8000000.0
2008-08-27 10:30:00,2.0959,2.09605,2.09584,2.09598,8000000.0
2008-08-27 10:31:00,2.0961,2.09623,2.09596,2.09613,7000000.0
2008-08-27 10:32:00,2.0954,2.09541,2.09516,2.0954,9000000.0
2008-08-27 10:33:00,2.09559,2.09568,2.09529,2.09529,7000000.0
2008-08-27 10:34:00,2.09537,2.09537,2.0952,2.09529,7000000.0
2008-08-27 10:35:00,2.09527,2.09537,2.09507,2.09537,7000000.0
2008-08-27 10:36:00,2.09554,2.09556,2.09521,2.09556,8000000.0
2008-08-27 10:37:00,2.09585,2.09585,2.09544,2.09562,8000000.0
2008-08-27 10:38:00,2.09577,2.09577,2.09531,2.09531,10000000.0
2008-08-27 10:39:00,2.09529,2.09549,2.09512,2.09549,8000000.0
2008-08-27 10:40:00,2.09546,2.09546,2.09505,2.09505,7000000.0
2008-08-27 10:41:00,2.09516,2.09595,2.09516,2.09592,9000000.0
2008-08-27 10:42:00,2.0962,2.09626,2.0961,2.0961,7000000.0
2008-08-27 10:43:00,2.09616,2.09621,2.09595,2.09606,10000000.0
2008-08-27 10:44:00,2.0959,2.0959,2.09571,2.09578,7000000.0
2008-08-27 10:45:00,2.09596,2.0961,2.09591,2.09595,8000000.0
2008-08-27 10:46:00,2.09576,2.09585,2.09567,2.09585,8000000.0
2008-08-27 10:47:00,2.09588,2.09588,2.09535,2.09543,7000000.0
2008-08-27 10:48:00,2.09554,2.09554,2.0954,2.09544,8000000.0
2008-08-27 10:49:00,2.09568,2.09585,2.09553,2.09585,9000000.0
2008-08-27 10:50:00,2.09613,2.09655,2.09613,2.09634,8000000.0
2008-08-27 10:51:00,2.09582,2.09593,2.09548,2.09593,9000000.0
2008-08-27 10:52:00,2.09563,2.09563,2.09533,2.09539,8000000.0
2008-08-27 10:53:00,2.09538,2.09539,2.09514,2.09514,9000000.0
2008-08-27 10:54:00,2.0952,2.0952,2.09393,2.09401,10000000.0
2008-08-27 10:55:00,2.09386,2.09386,2.09362,2.09362,7000000.0
2008-08-27 10:56:00,2.09336,2.09405,2.09159,2.09405,7000000.0
2008-08-27 10:57:00,2.09401,2.09401,2.09361,2.09361,8000000.0
2008-08-27 10:58:00,2.09364,2.09372,2.0934,2.09349,7000000.0
2008-08-27 10:59:00,2.0933,2.09359,2.0933,2.09359,11000000.0
2008-08-27 11:00:00,2.09323,2.09323,2.0905,2.0905,7000000.0
2008-08-27 11:01:00,2.09179,2.0922,2.09179,2.09219,8000000.0
2008-08-27 11:02:00,2.09218,2.09218,2.09199,2.09199,7000000.0
2008-08-27 11:03:00,2.09187,2.09187,2.09138,2.09138,11000000.0
2008-08-27 11:04:00,2.09129,2.0914,2.09123,2.09123,11000000.0
2008-08-27 11:05:00,2.09137,2.09191,2.09137,2.09185,7000000.0
2008-08-27 11:06:00,2.09192,2.09233,2.09192,2.09233,8000000.0
2008-08-27 11:07:00,2.09226,2.09226,2.09181,2.09181,7000000.0
2008-08-27 11:08:00,2.09241,2.09281,2.09241,2.09281,9000000.0
2008-08-27 11:09:00,2.09286,2.09286,2.09271,2.09273,8000000.0
2008-08-27 11:10:00,2.09303,2.09352,2.09302,2.09348,8000000.0
2008-08-27 11:11:00,2.09372,2.09402,2.09361,2.09397,10000000.0
2008-08-27 11:12:00,2.09382,2.09399,2.09366,2.09366,7000000.0
2008-08-27 11:13:00,2.09348,2.09368,2.09306,2.09362,11000000.0
2008-08-27 11:14:00,2.09369,2.09387,2.09369,2.09377,11000000.0
2008-08-27 11:15:00,2.09415,2.09415,2.09374,2.09374,7000000.0
2008-08-27 11:16:00,2.09376,2.09382,2.09353,2.09382,7000000.0
2008-08-27 11:17:00,2.09401,2.09408,2.09373,2.09373,7000000.0
2008-08-27 11:18:00,2.09383,2.09427,2.09379,2.09427,10000000.0
2008-08-27 11:19:00,2.09439,2.09449,2.09434,2.09441,11000000.0
2008-08-27 11:20:00,2.0943,2.0943,2.09395,2.09409,8000000.0
2008-08-27 11:21:00,2.0944,2.09441,2.09425,2.0943,7000000.0
2008-08-27 11:22:00,2.09428,2.0943,2.09412,2.0943,8000000.0
2008-08-27 11:23:00,2.09432,2.0944,2.09425,2.09425,8000000.0
2008-08-27 11:24:00,2.09413,2.09441,2.09413,2.09441,7000000.0
2008-08-27 11:25:00,2.09446,2.09446,2.09409,2.09418,8000000.0
2008-08-27 11:26:00,2.09411,2.09427,2.09402,2.09412,11000000.0
2008-08-27 11:27:00,2.09385,2.09385,2.09358,2.0938,8000000.0
2008-08-27 11:28:00,2.09436,2.09483,2.09436,2.09483,7000000.0
2008-08-27 11:29:00,2.09494,2.09495,2.09472,2.09495,8000000.0
2008-08-27 11:30:00,2.09509,2.09523,2.09506,2.09515,7000000.0
2008-08-27 11:31:00,2.09519,2.09519,2.09503,2.09505,11000000.0
2008-08-27 11:32:00,2.09516,2.09584,2.09516,2.09565,11000000.0
2008-08-27 11:33:00,2.09569,2.09584,2.09565,2.09584,7000000.0
2008-08-27 11:34:00,2.09529,2.09556,2.0952,2.09556,7000000.0
2008-08-27 11:35:00,2.09565,2.0959,2.09558,2.0959,10000000.0
2008-08-27 11:36:00,2.09539,2.09539,2.09507,2.09507,8000000.0
2008-08-27 11:37:00,2.09531,2.09545,2.09498,2.09536,8000000.0
2008-08-27 11:38:00,2.09539,2.09548,2.0953,2.0953,9000000.0
2008-08-27 11:39:00,2.09575,2.09583,2.09551,2.09559,9000000.0
2008-08-27 11:40:00,2.09572,2.09587,2.09562,2.09569,11000000.0
2008-08-27 11:41:00,2.0954,2.09558,2.09523,2.09527,11000000.0
2008-08-27 11:42:00,2.09523,2.09523,2.0949,2.0949,11000000.0
2008-08-27 11:43:00,2.09504,2.09504,2.09452,2.09452,7000000.0
2008-08-27 11:44:00,2.09454,2.09487,2.09442,2.09487,7000000.0
2008-08-27 11:45:00,2.09479,2.09497,2.09448,2.09448,11000000.0
2008-08-27 11:46:00,2.09421,2.09476,2.09421,2.09468,7000000.0
2008-08-27 11:47:00,2.09476,2.09489,2.09449,2.09449,9000000.0
2008-08-27 11:48:00,2.09438,2.09456,2.09436,2.09436,10000000.0
2008-08-27 11:49:00,2.09473,2.09505,2.09473,2.09503,7000000.0
2008-08-27 11:50:00,2.09521,2.09556,2.09521,2.09551,7000000.0
2008-08-27 11:51:00,2.09562,2.09562,2.0948,2.09506,8000000.0
2008-08-27 11:52:00,2.09492,2.09521,2.09492,2.09499,10000000.0
2008-08-27 11:53:00,2.09486,2.0953,2.09474,2.0953,10000000.0
2008-08-27 11:54:00,2.09526,2.09558,2.09526,2.09558,9000000.0
2008-08-27 11:55:00,2.09529,2.09544,2.09528,2.09528,8000000.0
2008-08-27 11:56:00,2.09531,2.09563,2.09531,2.09536,11000000.0
2008-08-27 11:57:00,2.09537,2.0959,2.09537,2.0959,8000000.0
2008-08-27 11:58:00,2.09604,2.09612,2.09544,2.09589,9000000.0
2008-08-27 11:59:00,2.09602,2.09609,2.09551,2.09551,7000000.0
2008-08-27 12:00:00,2.09558,2.09578,2.09558,2.09574,7000000.0
2008-08-27 12:01:00,2.09554,2.09554,2.09531,2.09537,10000000.0
2008-08-27 12:02:00,2.0955,2.0955,2.09527,2.09535,10000000.0
2008-08-27 12:03:00,2.0953,2.09554,2.0953,2.09538,7000000.0
2008-08-27 12:04:00,2.0956,2.0956,2.09529,2.09531,9000000.0
2008-08-27 12:05:00,2.09528,2.09545,2.09525,2.09545,11000000.0
2008-08-27 12:06:00,2.09522,2.09563,2.0951,2.09547,7000000.0
2008-08-27 12:07:00,2.09585,2.09585,2.09549,2.09559,7000000.0
2008-08-27 12:08:00,2.09553,2.09568,2.0953,2.0953,9000000.0
2008-08-27 12:09:00,2.09522,2.0957,2.09512,2.0957,8000000.0
2008-08-27 12:10:00,2.09588,2.09588,2.09551,2.09551,8000000.0
2008-08-27 12:11:00,2.09572,2.09593,2.0956,2.09588,7000000.0
2008-08-27 12:12:00,2.09591,2.09645,2.0959,2.09643,7000000.0
2008-08-27 12:13:00,2.09621,2.09621,2.09585,2.09595,10000000.0
2008-08-27 12:14:00,2.09602,2.09632,2.09602,2.09632,8000000.0
2008-08-27 12:15:00,2.0967,2.09771,2.0967,2.09771,8000000.0
2008-08-27 12:16:00,2.09834,2.09849,2.09814,2.09823,8000000.0
2008-08-27 12:17:00,2.09813,2.09813,2.0977,2.09803,8000000.0
2008-08-27 12:18:00,2.09807,2.09831,2.09803,2.09828,11000000.0
2008-08-27 12:19:00,2.09763,2.09798,2.09735,2.09772,9000000.0
2008-08-27 12:20:00,2.09717,2.09717,2.09656,2.0968,10000000.0
2008-08-27 12:21:00,2.09721,2.09738,2.09556,2.09556,7000000.0
2008-08-27 12:22:00,2.09735,2.09778,2.09735,2.09752,8000000.0
2008-08-27 12:23:00,2.09715,2.09795,2.09715,2.09795,7000000.0
2008-08-27 12:24:00,2.09799,2.09854,2.09786,2.09854,7000000.0
2008-08-27 12:25:00,2.09871,2.09916,2.09858,2.09898,9000000.0
2008-08-27 12:26:00,2.09861,2.09868,2.09837,2.0986,8000000.0
2008-08-27 12:27:00,2.09866,2.09871,2.09849,2.09849,10000000.0
2008-08-27 12:28:00,2.09844,2.09844,2.09807,2.0983,9000000.0
2008-08-27 12:29:00,2.09845,2.09882,2.09845,2.09882,9000000.0
2008-08-27 12:30:00,2.09917,2.09944,2.09904,2.09944,7000000.0
2008-08-27 12:31:00,2.09962,2.09962,2.09942,2.09951,11000000.0
2008-08-27 12:32:00,2.09937,2.09955,2.0988,2.0988,7000000.0
2008-08-27 12:33:00,2.09911,2.09933,2.09911,2.09917,7000000.0
2008-08-27 12:34:00,2.09895,2.09924,2.09895,2.09908,7000000.0
2008-08-27 12:35:00,2.09912,2.09924,2.09912,2.09921,8000000.0
2008-08-27 12:36:00,2.09943,2.09964,2.09943,2.09949,8000000.0
2008-08-27 12:37:00,2.09949,2.09992,2.09949,2.09991,9000000.0
2008-08-27 12:38:00,2.10025,2.10046,2.10006,2.10025,8000000.0
2008-08-27 12:39:00,2.09994,2.10044,2.09994,2.10044,9000000.0
2008-08-27 12:40:00,2.10059,2.1012,2.10059,2.10118,7000000.0
2008-08-27 12:41:00,2.1018,2.10181,2.10131,2.10131,8000000.0
2008-08-27 12:42:00,2.10104,2.1013,2.10104,2.10107,9000000.0
2008-08-27 12:43:00,2.10131,2.10182,2.10131,2.10166,9000000.0
2008-08-27 12:44:00,2.10242,2.10242,2.10172,2.10172,8000000.0
2008-08-27 12:45:00,2.10138,2.10138,2.10054,2.10054,10000000.0
2008-08-27 12:46:00,2.10092,2.10193,2.10092,2.10193,9000000.0
2008-08-27 12:47:00,2.10245,2.10265,2.10237,2.10237,10000000.0
2008-08-27 12:48:00,2.10224,2.10236,2.10206,2.10225,11000000.0
2008-08-27 12:49:00,2.1026,2.10272,2.10223,2.10223,7000000.0
2008-08-27 12:50:00,2.10195,2.10206,2.10155,2.10155,7000000.0
2008-08-27 12:51:00,2.10176,2.10209,2.10176,2.10196,8000000.0
2008-08-27 12:52:00,2.10189,2.10189,2.10154,2.10184,11000000.0
2008-08-27 12:53:00,2.10184,2.10203,2.10184,2.10203,8000000.0
2008-08-27 12:54:00,2.10223,2.10225,2.10197,2.10197,7000000.0
2008-08-27 12:55:00,2.10248,2.10254,2.10234,2.10254,8000000.0
2008-08-27 12:56:00,2.10246,2.10305,2.10235,2.10305,7000000.0
2008-08-27 12:57:00,2.10323,2.10323,2.10311,2.10311,7000000.0
2008-08-27 12:58:00,2.10279,2.10279,2.1024,2.10267,8000000.0
2008-08-27 12:59:00,2.10279,2.10279,2.10254,2.10262,7000000.0
2008-08-27 13:00:00,2.10268,2.1029,2.10268,2.1029,8000000.0
2008-08-27 13:01:00,2.10302,2.10303,2.10279,2.10293,8000000.0
2008-08-27 13:02:00,2.10276,2.10276,2.10223,2.10223,7000000.0
2008-08-27 13:03:00,2.10208,2.1022,2.10204,2.1022,8000000.0
2008-08-27 13:04:00,2.1023,2.10241,2.10222,2.10231,7000000.0
2008-08-27 13:05:00,2.1019,2.10211,2.1019,2.10195,8000000.0
2008-08-27 13:06:00,2.10234,2.10234,2.10211,2.1022,7000000.0
2008-08-27 13:07:00,2.10209,2.10237,2.10209,2.10237,7000000.0
2008-08-27 13:08:00,2.10247,2.10255,2.10235,2.10242,10000000.0
2008-08-27 13:09:00,2.10239,2.10239,2.10205,2.10205,7000000.0
2008-08-27 13:10:00,2.10224,2.10224,2.10201,2.10201,9000000.0
2008-08-27 13:11:00,2.10199,2.10211,2.10176,2.10211,8000000.0
2008-08-27 13:12:00,2.10251,2.10289,2.10212,2.10289,8000000.0
2008-08-27 13:13:00,2.10288,2.10313,2.10288,2.10294,9000000.0
2008-08-27 13:14:00,2.10269,2.10286,2.10229,2.10236,7000000.0
2008-08-27 13:15:00,2.1027,2.10311,2.1027,2.10305,8000000.0
2008-08-27 13:16:00,2.10333,2.10384,2.10333,2.10384,8000000.0
2008-08-27 13:17:00,2.10385,2.10385,2.10325,2.10325,9000000.0
2008-08-27 13:18:00,2.1039,2.10425,2.1039,2.10411,10000000.0
2008-08-27 13:19:00,2.10437,2.10472,2.10424,2.10471,8000000.0
2008-08-27 13:20:00,2.1047,2.1047,2.10372,2.10393,8000000.0
2008-08-27 13:21:00,2.104,2.10402,2.10385,2.10402,7000000.0
2008-08-27 13:22:00,2.10363,2.10371,2.10346,2.10371,11000000.0
2008-08-27 13:23:00,2.10347,2.10347,2.1033,2.1033,8000000.0
2008-08-27 13:24:00,2.1034,2.10348,2.10311,2.10311,7000000.0
2008-08-27 13:25:00,2.10261,2.10311,2.10261,2.10306,11000000.0
2008-08-27 13:26:00,2.10304,2.10314,2.10297,2.1031,10000000.0
2008-08-27 13:27:00,2.10297,2.10303,2.10283,2.10283,8000000.0
2008-08-27 13:28:00,2.10265,2.10265,2.10241,2.10259,21000000.0
2008-08-27 13:29:00,2.10304,2.10313,2.10304,2.10313,17000000.0
2008-08-27 13:30:00,2.10299,2.10299,2.10274,2.10274,7000000.0
2008-08-27 13:31:00,2.10237,2.10237,2.10208,2.10224,9000000.0
2008-08-27 13:32:00,2.10215,2.10216,2.10196,2.10196,14000000.0
2008-08-27 13:33:00,2.10202,2.10219,2.10197,2.10219,14000000.0
2008-08-27 13:34:00,2.10208,2.10208,2.10188,2.1019,31000000.0
2008-08-27 13:35:00,2.10213,2.10249,2.10213,2.10249,17000000.0
2008-08-27 13:36:00,2.10269,2.10269,2.1018,2.1018,24000000.0
2008-08-27 13:37:00,2.10127,2.10136,2.1011,2.10114,10000000.0
2008-08-27 13:38:00,2.1011,2.10118,2.10094,2.10103,18000000.0
2008-08-27 13:39:00,2.10115,2.10115,2.10091,2.10096,15000000.0
2008-08-27 13:40:00,2.10098,2.10127,2.10098,2.10127,29000000.0
2008-08-27 13:41:00,2.10126,2.10178,2.10126,2.10178,13000000.0
2008-08-27 13:42:00,2.10155,2.10194,2.10155,2.10194,8000000.0
2008-08-27 13:43:00,2.1022,2.10248,2.10213,2.10245,10000000.0
2008-08-27 13:44:00,2.1027,2.10344,2.1027,2.10339,26000000.0
2008-08-27 13:45:00,2.10366,2.10392,2.10366,2.10373,22000000.0
2008-08-27 13:46:00,2.10343,2.10345,2.10275,2.10275,19000000.0
2008-08-27 13:47:00,2.10267,2.1027,2.10266,2.10266,17000000.0
2008-08-27 13:48:00,2.10282,2.10285,2.10271,2.10271,22000000.0
2008-08-27 13:49:00,2.10263,2.10325,2.10263,2.10325,24000000.0
2008-08-27 13:50:00,2.10346,2.1035,2.10342,2.1035,15000000.0
2008-08-27 13:51:00,2.10363,2.1037,2.10331,2.10331,22000000.0
2008-08-27 13:52:00,2.10281,2.10281,2.10248,2.10267,32000000.0
2008-08-27 13:53:00,2.10314,2.10357,2.10314,2.10333,28000000.0
2008-08-27 13:54:00,2.10357,2.1039,2.10341,2.1039,31000000.0
2008-08-27 13:55:00,2.10375,2.10375,2.10299,2.10306,20000000.0
2008-08-27 13:56:00,2.10287,2.103,2.10265,2.103,24000000.0
2008-08-27 13:57:00,2.10296,2.10296,2.10244,2.10244,34000000.0
2008-08-27 13:58:00,2.10225,2.10225,2.10196,2.10196,16000000.0
2008-08-27 13:59:00,2.10199,2.10224,2.10199,2.10205,30000000.0
2008-08-27 14:00:00,2.10187,2.10187,2.10115,2.10115,39000000.0
2008-08-27 14:01:00,2.10123,2.10149,2.10123,2.10137,30000000.0
2008-08-27 14:02:00,2.10141,2.10153,2.10141,2.10152,19000000.0
2008-08-27 14:03:00,2.10167,2.10172,2.1011,2.10116,23000000.0
2008-08-27 14:04:00,2.1009,2.10096,2.10059,2.10084,33000000.0
2008-08-27 14:05:00,2.10095,2.10115,2.10095,2.101,28000000.0
2008-08-27 14:06:00,2.10092,2.10101,2.10081,2.10101,31000000.0
2008-08-27 14:07:00,2.10113,2.10116,2.10081,2.10084,31000000.0
2008-08-27 14:08:00,2.10071,2.10095,2.10071,2.10089,27000000.0
2008-08-27 14:09:00,2.10099,2.10113,2.10088,2.10113,27000000.0
2008-08-27 14:10:00,2.10118,2.10138,2.1009,2.10138,24000000.0
2008-08-27 14:11:00,2.1011,2.10131,2.1011,2.1011,21000000.0
2008-08-27 14:12:00,2.10096,2.10162,2.10092,2.10162,22000000.0
2008-08-27 14:13:00,2.102,2.10209,2.10192,2.10209,13000000.0
2008-08-27 14:14:00,2.10199,2.10199,2.1016,2.10184,21000000.0
2008-08-27 14:15:00,2.10195,2.10201,2.1017,2.10177,25000000.0
2008-08-27 14:16:00,2.10172,2.10226,2.1017,2.10226,26000000.0
2008-08-27 14:17:00,2.10239,2.10239,2.10216,2.10216,32000000.0
2008-08-27 14:18:00,2.10205,2.1021,2.10143,2.10143,27000000.0
2008-08-27 14:19:00,2.1015,2.1019,2.1015,2.10176,35000000.0
2008-08-27 14:20:00,2.10164,2.10164,2.10111,2.10149,32000000.0
2008-08-27 14:21:00,2.10155,2.10195,2.10155,2.10166,39000000.0
2008-08-27 14:22:00,2.10188,2.10189,2.10164,2.10186,22000000.0
2008-08-27 14:23:00,2.10189,2.10216,2.10181,2.10188,40000000.0
2008-08-27 14:24:00,2.10148,2.10148,2.10113,2.10122,10000000.0
2008-08-27 14:25:00,2.1011,2.10124,2.10102,2.10119,35000000.0
2008-08-27 14:26:00,2.1013,2.10169,2.1013,2.10168,18000000.0
2008-08-27 14:27:00,2.10179,2.10205,2.10179,2.10195,28000000.0
2008-08-27 14:28:00,2.10188,2.10201,2.10146,2.10201,21000000.0
2008-08-27 14:29:00,2.10193,2.10193,2.10075,2.10107,16000000.0
2008-08-27 14:30:00,2.09933,2.09933,2.09882,2.09885,25000000.0
2008-08-27 14:31:00,2.09888,2.09993,2.09888,2.09973,26000000.0
2008-08-27 14:32:00,2.09973,2.09993,2.09954,2.09993,32000000.0
2008-08-27 14:33:00,2.10024,2.10082,2.10021,2.10082,20000000.0
2008-08-27 14:34:00,2.10084,2.10133,2.10041,2.10041,25000000.0
2008-08-27 14:35:00,2.10023,2.10027,2.09952,2.09952,23000000.0
2008-08-27 14:36:00,2.09941,2.09941,2.09876,2.09876,11000000.0
2008-08-27 14:37:00,2.09867,2.09892,2.09864,2.09865,41000000.0
2008-08-27 14:38:00,2.09914,2.09914,2.0979,2.09791,54000000.0
2008-08-27 14:39:00,2.09842,2.0992,2.09833,2.09833,36000000.0
2008-08-27 14:40:00,2.09781,2.09786,2.09758,2.09758,36000000.0
2008-08-27 14:41:00,2.09763,2.09763,2.09637,2.09637,41000000.0
2008-08-27 14:42:00,2.09591,2.09616,2.09579,2.09583,19000000.0
2008-08-27 14:43:00,2.09591,2.09643,2.09591,2.09624,20000000.0
2008-08-27 14:44:00,2.0964,2.09657,2.09638,2.09638,25000000.0
2008-08-27 14:45:00,2.09632,2.09632,2.09596,2.09596,33000000.0
2008-08-27 14:46:00,2.09618,2.09673,2.09618,2.09641,11000000.0
2008-08-27 14:47:00,2.09622,2.09622,2.09581,2.09581,7000000.0
2008-08-27 14:48:00,2.09613,2.09632,2.09608,2.09621,21000000.0
2008-08-27 14:49:00,2.0963,2.09665,2.09628,2.09631,32000000.0
2008-08-27 14:50:00,2.09617,2.09617,2.09541,2.09541,33000000.0
2008-08-27 14:51:00,2.09553,2.09595,2.09541,2.09578,37000000.0
2008-08-27 14:52:00,2.09599,2.09675,2.09599,2.09675,17000000.0
2008-08-27 14:53:00,2.09655,2.09655,2.0962,2.09624,22000000.0
2008-08-27 14:54:00,2.09617,2.09697,2.09617,2.09697,17000000.0
2008-08-27 14:55:00,2.09623,2.09623,2.09566,2.09566,7000000.0
2008-08-27 14:56:00,2.09519,2.09608,2.09519,2.09608,21000000.0
2008-08-27 14:57:00,2.0962,2.09626,2.09526,2.09526,12000000.0
2008-08-27 14:58:00,2.09518,2.09518,2.09474,2.09474,31000000.0
2008-08-27 14:59:00,2.09449,2.09479,2.09449,2.09479,20000000.0
2008-08-27 15:00:00,2.09459,2.09459,2.09393,2.09393,32000000.0
2008-08-27 15:01:00,2.09418,2.09418,2.09377,2.09379,14000000.0
2008-08-27 15:02:00,2.09375,2.09411,2.09371,2.09382,26000000.0
2008-08-27 15:03:00,2.09357,2.09357,2.09281,2.09281,30000000.0
2008-08-27 15:04:00,2.09284,2.09302,2.09273,2.09299,29000000.0
2008-08-27 15:05:00,2.09269,2.09281,2.09238,2.09249,28000000.0
2008-08-27 15:06:00,2.09225,2.09238,2.09204,2.09204,16000000.0
2008-08-27 15:07:00,2.09227,2.09254,2.09225,2.09254,26000000.0
2008-08-27 15:08:00,2.09307,2.09307,2.09214,2.09241,25000000.0
2008-08-27 15:09:00,2.09265,2.09265,2.0922,2.0922,34000000.0
2008-08-27 15:10:00,2.09242,2.09278,2.09242,2.09278,36000000.0
2008-08-27 15:11:00,2.09245,2.09266,2.0922,2.0922,27000000.0
2008-08-27 15:12:00,2.09237,2.093,2.09222,2.093,26000000.0
2008-08-27 15:13:00,2.09323,2.09386,2.09323,2.09386,41000000.0
2008-08-27 15:14:00,2.09347,2.09368,2.09347,2.09367,30000000.0
2008-08-27 15:15:00,2.09376,2.09376,2.09321,2.09321,21000000.0
2008-08-27 15:16:00,2.09225,2.09225,2.09179,2.09179,9000000.0
2008-08-27 15:17:00,2.0918,2.09227,2.0918,2.09225,26000000.0
2008-08-27 15:18:00,2.09203,2.09394,2.09202,2.09394,10000000.0
2008-08-27 15:19:00,2.09422,2.09422,2.0934,2.0934,16000000.0
2008-08-27 15:20:00,2.09341,2.09341,2.09322,2.09336,20000000.0
2008-08-27 15:21:00,2.09317,2.09317,2.09248,2.09289,12000000.0
2008-08-27 15:22:00,2.09301,2.09301,2.09273,2.09273,22000000.0
2008-08-27 15:23:00,2.09269,2.09276,2.09267,2.09273,36000000.0
2008-08-27 15:24:00,2.09286,2.0931,2.09272,2.0931,20000000.0
2008-08-27 15:25:00,2.0932,2.09336,2.09295,2.09336,14000000.0
2008-08-27 15:26:00,2.09328,2.09332,2.09289,2.09332,40000000.0
2008-08-27 15:27:00,2.09287,2.09287,2.09252,2.09252,32000000.0
2008-08-27 15:28:00,2.09265,2.09341,2.09265,2.09341,55000000.0
2008-08-27 15:29:00,2.0935,2.0935,2.09134,2.09134,47000000.0
2008-08-27 15:30:00,2.09135,2.09318,2.09133,2.09305,71000000.0
2008-08-27 15:31:00,2.09287,2.09287,2.09205,2.09205,58000000.0
2008-08-27 15:32:00,2.09157,2.09175,2.09157,2.0917,25000000.0
2008-08-27 15:33:00,2.09174,2.09201,2.09174,2.0918,32000000.0
2008-08-27 15:34:00,2.09177,2.09199,2.09177,2.09197,22000000.0
2008-08-27 15:35:00,2.09235,2.09312,2.09235,2.09276,30000000.0
2008-08-27 15:36:00,2.09254,2.09254,2.09202,2.09202,23000000.0
2008-08-27 15:37:00,2.09236,2.09236,2.09211,2.09219,24000000.0
2008-08-27 15:38:00,2.09229,2.0928,2.09229,2.0928,61000000.0
2008-08-27 15:39:00,2.09293,2.09293,2.09251,2.09264,40000000.0
2008-08-27 15:40:00,2.09249,2.09311,2.09242,2.09311,37000000.0
2008-08-27 15:41:00,2.09326,2.09326,2.09281,2.09281,43000000.0
2008-08-27 15:42:00,2.09345,2.09392,2.09345,2.09392,41000000.0
2008-08-27 15:43:00,2.09418,2.09418,2.0938,2.09383,30000000.0
2008-08-27 15:44:00,2.09366,2.09366,2.09344,2.09344,29000000.0
2008-08-27 15:45:00,2.09333,2.09333,2.09259,2.09277,36000000.0
2008-08-27 15:46:00,2.09269,2.09304,2.09236,2.09304,24000000.0
2008-08-27 15:47:00,2.0935,2.0935,2.09309,2.09345,31000000.0
2008-08-27 15:48:00,2.09339,2.09346,2.09312,2.09312,33000000.0
2008-08-27 15:49:00,2.09294,2.0933,2.09294,2.0933,25000000.0
2008-08-27 15:50:00,2.09335,2.09335,2.09297,2.09333,11000000.0
2008-08-27 15:51:00,2.09319,2.09364,2.09319,2.09364,37000000.0
2008-08-27 15:52:00,2.09354,2.09388,2.09352,2.09388,23000000.0
2008-08-27 15:53:00,2.09389,2.09389,2.09377,2.09377,15000000.0
2008-08-27 15:54:00,2.09355,2.09355,2.09308,2.09308,26000000.0
2008-08-27 15:55:00,2.09306,2.09407,2.09306,2.09367,33000000.0
2008-08-27 15:56:00,2.09357,2.09432,2.09357,2.09432,36000000.0
2008-08-27 15:57:00,2.09415,2.09417,2.09399,2.09399,34000000.0
2008-08-27 15:58:00,2.09417,2.09427,2.0935,2.0935,24000000.0
2008-08-27 15:59:00,2.09339,2.09374,2.09339,2.09362,23000000.0
2008-08-27 16:00:00,2.09374,2.09374,2.09333,2.0934,51000000.0
2008-08-27 16:01:00,2.09328,2.09352,2.09321,2.09352,31000000.0
2008-08-27 16:02:00,2.09368,2.09389,2.09351,2.0936,29000000.0
2008-08-27 16:03:00,2.09358,2.09404,2.09358,2.09386,51000000.0
2008-08-27 16:04:00,2.09442,2.09442,2.09412,2.09427,38000000.0
2008-08-27 16:05:00,2.09427,2.09441,2.09423,2.09432,37000000.0
2008-08-27 16:06:00,2.09449,2.09468,2.09429,2.09441,33000000.0
2008-08-27 16:07:00,2.09444,2.09459,2.09442,2.09446,37000000.0
2008-08-27 16:08:00,2.09394,2.09426,2.09394,2.09418,37000000.0
2008-08-27 16:09:00,2.0941,2.09435,2.09409,2.09435,44000000.0
2008-08-27 16:10:00,2.09418,2.0943,2.09418,2.09426,41000000.0
2008-08-27 16:11:00,2.0946,2.0946,2.09436,2.09436,27000000.0
2008-08-27 16:12:00,2.09463,2.09471,2.09458,2.09469,22000000.0
2008-08-27 16:13:00,2.09468,2.09468,2.09416,2.09434,38000000.0
2008-08-27 16:14:00,2.0942,2.09467,2.09409,2.09467,41000000.0
2008-08-27 16:15:00,2.09479,2.09492,2.09478,2.09492,42000000.0
2008-08-27 16:16:00,2.09484,2.09491,2.09458,2.09463,45000000.0
2008-08-27 16:17:00,2.09465,2.0949,2.09457,2.09457,22000000.0
2008-08-27 16:18:00,2.09449,2.09456,2.09422,2.09422,49000000.0
2008-08-27 16:19:00,2.09442,2.09444,2.09419,2.09419,27000000.0
2008-08-27 16:20:00,2.0941,2.09422,2.09407,2.09413,52000000.0
2008-08-27 16:21:00,2.09415,2.09432,2.09348,2.09432,37000000.0
2008-08-27 16:22:00,2.09453,2.09509,2.09428,2.09509,50000000.0
2008-08-27 16:23:00,2.0947,2.0947,2.09378,2.09378,48000000.0
2008-08-27 16:24:00,2.0941,2.09411,2.09398,2.09401,44000000.0
2008-08-27 16:25:00,2.09408,2.09418,2.0939,2.09418,28000000.0
2008-08-27 16:26:00,2.09466,2.09466,2.09407,2.09407,41000000.0
2008-08-27 16:27:00,2.09404,2.09422,2.09398,2.09398,46000000.0
2008-08-27 16:28:00,2.09346,2.09376,2.09341,2.09376,34000000.0
2008-08-27 16:29:00,2.09375,2.09375,2.09338,2.09348,24000000.0
2008-08-27 16:30:00,2.09363,2.09372,2.09345,2.09366,43000000.0
2008-08-27 16:31:00,2.09374,2.09415,2.09364,2.09415,36000000.0
2008-08-27 16:32:00,2.09396,2.09445,2.09396,2.09423,34000000.0
2008-08-27 16:33:00,2.09461,2.09495,2.09445,2.09445,41000000.0
2008-08-27 16:34:00,2.09474,2.09505,2.09473,2.09495,29000000.0
2008-08-27 16:35:00,2.09497,2.09497,2.09416,2.0947,53000000.0
2008-08-27 16:36:00,2.09467,2.09499,2.09433,2.09434,43000000.0
2008-08-27 16:37:00,2.09463,2.09514,2.09463,2.09506,56000000.0
2008-08-27 16:38:00,2.09514,2.09524,2.09492,2.09524,34000000.0
2008-08-27 16:39:00,2.09501,2.09571,2.09458,2.09571,43000000.0
2008-08-27 16:40:00,2.0955,2.0955,2.09513,2.09535,63000000.0
2008-08-27 16:41:00,2.09532,2.09544,2.09514,2.09515,44000000.0
2008-08-27 16:42:00,2.09521,2.09521,2.09467,2.09482,57000000.0
2008-08-27 16:43:00,2.0943,2.09447,2.0943,2.0944,20000000.0
2008-08-27 16:44:00,2.0944,2.09465,2.0944,2.09447,34000000.0
2008-08-27 16:45:00,2.09441,2.09472,2.09435,2.09435,41000000.0
2008-08-27 16:46:00,2.094,2.09428,2.09397,2.09419,59000000.0
2008-08-27 16:47:00,2.09414,2.09427,2.09398,2.09403,55000000.0
2008-08-27 16:48:00,2.09424,2.09428,2.09405,2.09428,46000000.0
2008-08-27 16:49:00,2.09437,2.09437,2.09367,2.09386,35000000.0
2008-08-27 16:50:00,2.09349,2.09358,2.09312,2.09312,45000000.0
2008-08-27 16:51:00,2.09318,2.094,2.09318,2.094,30000000.0
2008-08-27 16:52:00,2.09388,2.09388,2.09361,2.09381,30000000.0
2008-08-27 16:53:00,2.09399,2.09445,2.0939,2.09445,19000000.0
2008-08-27 16:54:00,2.09467,2.09501,2.09451,2.09468,18000000.0
2008-08-27 16:55:00,2.0941,2.09455,2.0941,2.09422,40000000.0
2008-08-27 16:56:00,2.09435,2.0946,2.09435,2.09455,37000000.0
2008-08-27 16:57:00,2.09501,2.09511,2.09486,2.09486,17000000.0
2008-08-27 16:58:00,2.09522,2.09561,2.09522,2.09554,45000000.0
2008-08-27 16:59:00,2.09564,2.09569,2.09536,2.09536,39000000.0
2008-08-27 17:00:00,2.09498,2.09602,2.09498,2.09602,47000000.0
2008-08-27 17:01:00,2.09613,2.09643,2.09613,2.09643,26000000.0
2008-08-27 17:02:00,2.09687,2.09703,2.09637,2.09703,33000000.0
2008-08-27 17:03:00,2.0973,2.09743,2.0971,2.09732,33000000.0
2008-08-27 17:04:00,2.09734,2.0975,2.09728,2.0975,37000000.0
2008-08-27 17:05:00,2.09697,2.09698,2.09679,2.09679,35000000.0
2008-08-27 17:06:00,2.09688,2.09736,2.09688,2.09736,46000000.0
2008-08-27 17:07:00,2.09746,2.09829,2.09746,2.09805,33000000.0
2008-08-27 17:08:00,2.09803,2.09803,2.09721,2.09721,45000000.0
2008-08-27 17:09:00,2.09775,2.09793,2.09741,2.09793,47000000.0
2008-08-27 17:10:00,2.09799,2.09799,2.09777,2.09777,36000000.0
2008-08-27 17:11:00,2.0975,2.09768,2.09737,2.09737,44000000.0
2008-08-27 17:12:00,2.09748,2.0978,2.09748,2.0976,23000000.0
2008-08-27 17:13:00,2.09758,2.09781,2.09745,2.09781,35000000.0
2008-08-27 17:14:00,2.09791,2.09796,2.09787,2.09787,27000000.0
2008-08-27 17:15:00,2.09782,2.09782,2.09761,2.09768,26000000.0
2008-08-27 17:16:00,2.09727,2.0976,2.09727,2.0976,27000000.0
2008-08-27 17:17:00,2.09763,2.09763,2.09738,2.09738,38000000.0
2008-08-27 17:18:00,2.09745,2.09755,2.09742,2.09755,29000000.0
2008-08-27 17:19:00,2.09717,2.09724,2.09693,2.09694,19000000.0
2008-08-27 17:20:00,2.09719,2.09727,2.09704,2.09704,29000000.0
2008-08-27 17:21:00,2.0974,2.09787,2.09738,2.09787,26000000.0
2008-08-27 17:22:00,2.09741,2.09741,2.0972,2.09739,30000000.0
2008-08-27 17:23:00,2.0973,2.0973,2.09699,2.09699,32000000.0
2008-08-27 17:24:00,2.09671,2.0969,2.09666,2.0967,23000000.0
2008-08-27 17:25:00,2.09675,2.09677,2.09647,2.09647,20000000.0
2008-08-27 17:26:00,2.09672,2.09704,2.09672,2.09683,18000000.0
2008-08-27 17:27:00,2.09705,2.098,2.09705,2.098,44000000.0
2008-08-27 17:28:00,2.09815,2.09815,2.09734,2.09734,39000000.0
2008-08-27 17:29:00,2.09741,2.09784,2.09741,2.09784,36000000.0
2008-08-27 17:30:00,2.09813,2.09819,2.09798,2.09819,61000000.0
2008-08-27 17:31:00,2.09837,2.09853,2.0983,2.09848,62000000.0
2008-08-27 17:32:00,2.09845,2.10123,2.09845,2.10123,54000000.0
2008-08-27 17:33:00,2.1012,2.10192,2.1012,2.10192,64000000.0
2008-08-27 17:34:00,2.10293,2.10311,2.10202,2.10202,60000000.0
2008-08-27 17:35:00,2.10151,2.10151,2.10074,2.10083,43000000.0
2008-08-27 17:36:00,2.10112,2.10123,2.10062,2.10063,58000000.0
2008-08-27 17:37:00,2.10066,2.10066,2.10034,2.10034,47000000.0
2008-08-27 17:38:00,2.10033,2.10069,2.10033,2.10069,44000000.0
2008-08-27 17:39:00,2.10073,2.10073,2.10047,2.10055,41000000.0
2008-08-27 17:40:00,2.10046,2.10047,2.10036,2.10047,59000000.0
2008-08-27 17:41:00,2.10002,2.10005,2.09992,2.10005,50000000.0
2008-08-27 17:42:00,2.10059,2.10059,2.09982,2.09984,37000000.0
2008-08-27 17:43:00,2.10017,2.10182,2.10017,2.10182,33000000.0
2008-08-27 17:44:00,2.10158,2.10275,2.10125,2.10275,46000000.0
2008-08-27 17:45:00,2.10259,2.10397,2.10259,2.10385,49000000.0
2008-08-27 17:46:00,2.10403,2.10403,2.1035,2.10378,56000000.0
2008-08-27 17:47:00,2.10396,2.10396,2.10296,2.10302,65000000.0
2008-08-27 17:48:00,2.10266,2.10266,2.10166,2.10241,61000000.0
2008-08-27 17:49:00,2.1027,2.10293,2.10262,2.10292,72000000.0
2008-08-27 17:50:00,2.103,2.103,2.10258,2.1026,53000000.0
2008-08-27 17:51:00,2.10337,2.10337,2.10314,2.1032,54000000.0
2008-08-27 17:52:00,2.10332,2.10342,2.10329,2.10331,51000000.0
2008-08-27 17:53:00,2.10345,2.10371,2.10342,2.10371,42000000.0
2008-08-27 17:54:00,2.10352,2.10355,2.10312,2.10312,32000000.0
2008-08-27 17:55:00,2.10323,2.1035,2.10323,2.10343,32000000.0
2008-08-27 17:56:00,2.10344,2.10357,2.1031,2.1031,47000000.0
2008-08-27 17:57:00,2.10303,2.10316,2.103,2.103,34000000.0
2008-08-27 17:58:00,2.10312,2.10326,2.10304,2.10308,44000000.0
2008-08-27 17:59:00,2.10295,2.10295,2.1027,2.1027,39000000.0
2008-08-27 18:00:00,2.10258,2.10258,2.10243,2.10243,32000000.0
2008-08-27 18:01:00,2.1023,2.10248,2.10214,2.10226,52000000.0
2008-08-27 18:02:00,2.10215,2.10215,2.10142,2.1016,30000000.0
2008-08-27 18:03:00,2.10186,2.10196,2.10166,2.10195,38000000.0
2008-08-27 18:04:00,2.10185,2.10192,2.1009,2.1009,38000000.0
2008-08-27 18:05:00,2.10073,2.1017,2.10073,2.1017,36000000.0
2008-08-27 18:06:00,2.10172,2.10213,2.10084,2.10084,32000000.0
2008-08-27 18:07:00,2.10074,2.10092,2.10074,2.10092,38000000.0
2008-08-27 18:08:00,2.10087,2.10113,2.10085,2.10111,56000000.0
2008-08-27 18:09:00,2.10121,2.10154,2.10121,2.10141,34000000.0
2008-08-27 18:10:00,2.10148,2.10148,2.10135,2.10139,26000000.0
2008-08-27 18:11:00,2.10127,2.10128,2.10112,2.10114,34000000.0
2008-08-27 18:12:00,2.10152,2.102,2.10152,2.1017,24000000.0
2008-08-27 18:13:00,2.10171,2.10175,2.10167,2.10168,30000000.0
2008-08-27 18:14:00,2.10174,2.10209,2.10174,2.10209,22000000.0
2008-08-27 18:15:00,2.10194,2.10195,2.10171,2.10173,21000000.0
2008-08-27 18:16:00,2.10191,2.10201,2.1017,2.10176,66000000.0
2008-08-27 18:17:00,2.10166,2.10166,2.1015,2.1016,60000000.0
2008-08-27 18:18:00,2.10147,2.10147,2.10115,2.10117,33000000.0
2008-08-27 18:19:00,2.10127,2.10128,2.1011,2.10115,46000000.0
2008-08-27 18:20:00,2.10115,2.10127,2.10108,2.1011,61000000.0
2008-08-27 18:21:00,2.10086,2.10092,2.10071,2.10073,37000000.0
2008-08-27 18:22:00,2.10054,2.10054,2.10032,2.10035,49000000.0
2008-08-27 18:23:00,2.09995,2.10009,2.09983,2.10002,34000000.0
2008-08-27 18:24:00,2.09979,2.09979,2.09936,2.09967,47000000.0
2008-08-27 18:25:00,2.09991,2.10015,2.0998,2.10015,31000000.0
2008-08-27 18:26:00,2.10018,2.10035,2.10012,2.10035,43000000.0
2008-08-27 18:27:00,2.10089,2.10118,2.10089,2.10114,35000000.0
2008-08-27 18:28:00,2.1012,2.10133,2.1012,2.10133,18000000.0
2008-08-27 18:29:00,2.10131,2.10149,2.10131,2.10149,24000000.0
2008-08-27 18:30:00,2.10154,2.10164,2.10151,2.10164,32000000.0
2008-08-27 18:31:00,2.10086,2.10086,2.1005,2.10083,46000000.0
2008-08-27 18:32:00,2.10097,2.10143,2.10097,2.10117,55000000.0
2008-08-27 18:33:00,2.10044,2.10044,2.10009,2.10009,29000000.0
2008-08-27 18:34:00,2.09978,2.09981,2.09951,2.09959,32000000.0
2008-08-27 18:35:00,2.09969,2.09994,2.0996,2.09966,47000000.0
2008-08-27 18:36:00,2.0995,2.09963,2.09944,2.09945,65000000.0
2008-08-27 18:37:00,2.099,2.099,2.09849,2.09888,63000000.0
2008-08-27 18:38:00,2.09898,2.09898,2.09859,2.09898,61000000.0
2008-08-27 18:39:00,2.09901,2.09918,2.09901,2.09905,37000000.0
2008-08-27 18:40:00,2.09917,2.09917,2.09879,2.09883,52000000.0
2008-08-27 18:41:00,2.09912,2.09955,2.09912,2.09955,68000000.0
2008-08-27 18:42:00,2.09932,2.09932,2.09873,2.09873,40000000.0
2008-08-27 18:43:00,2.09837,2.09857,2.09836,2.09836,39000000.0
2008-08-27 18:44:00,2.09853,2.09882,2.09827,2.09882,33000000.0
2008-08-27 18:45:00,2.09909,2.09909,2.09854,2.09873,57000000.0
2008-08-27 18:46:00,2.09904,2.09931,2.09904,2.09916,61000000.0
2008-08-27 18:47:00,2.09908,2.09916,2.09905,2.09905,41000000.0
2008-08-27 18:48:00,2.09913,2.09998,2.09901,2.09998,26000000.0
2008-08-27 18:49:00,2.1,2.1004,2.09994,2.1004,31000000.0
2008-08-27 18:50:00,2.09987,2.09987,2.09916,2.09921,37000000.0
2008-08-27 18:51:00,2.09898,2.0993,2.09898,2.0993,17000000.0
2008-08-27 18:52:00,2.09992,2.10002,2.09902,2.10002,33000000.0
2008-08-27 18:53:00,2.10029,2.10068,2.10026,2.10056,31000000.0
2008-08-27 18:54:00,2.10052,2.10053,2.10041,2.10053,11000000.0
2008-08-27 18:55:00,2.10058,2.10087,2.10057,2.1007,22000000.0
2008-08-27 18:56:00,2.10078,2.10112,2.10078,2.10109,16000000.0
2008-08-27 18:57:00,2.10111,2.10121,2.10111,2.10111,15000000.0
2008-08-27 18:58:00,2.10088,2.10088,2.10072,2.10073,19000000.0
2008-08-27 18:59:00,2.10068,2.10139,2.10068,2.10139,26000000.0
2008-08-27 19:00:00,2.10202,2.10232,2.10202,2.10232,12000000.0
2008-08-27 19:01:00,2.1021,2.1021,2.10187,2.10189,18000000.0
2008-08-27 19:02:00,2.10194,2.10194,2.10173,2.10193,23000000.0
2008-08-27 19:03:00,2.10191,2.10191,2.1017,2.10183,21000000.0
2008-08-27 19:04:00,2.10154,2.10184,2.10154,2.10184,55000000.0
2008-08-27 19:05:00,2.10191,2.10205,2.10191,2.10201,42000000.0
2008-08-27 19:06:00,2.1021,2.10276,2.1021,2.10276,63000000.0
2008-08-27 19:07:00,2.10284,2.10284,2.1011,2.1011,39000000.0
2008-08-27 19:08:00,2.10069,2.10085,2.10069,2.10085,32000000.0
2008-08-27 19:09:00,2.1007,2.10098,2.10062,2.10072,56000000.0
2008-08-27 19:10:00,2.10059,2.10068,2.10053,2.10064,27000000.0
2008-08-27 19:11:00,2.10072,2.10103,2.10057,2.10103,36000000.0
2008-08-27 19:12:00,2.10114,2.10136,2.1011,2.10119,25000000.0
2008-08-27 19:13:00,2.10101,2.10101,2.10074,2.10074,23000000.0
2008-08-27 19:14:00,2.10073,2.10075,2.10059,2.10064,37000000.0
2008-08-27 19:15:00,2.10067,2.10068,2.10054,2.10062,17000000.0
2008-08-27 19:16:00,2.10059,2.10062,2.10034,2.10034,23000000.0
2008-08-27 19:17:00,2.10017,2.10017,2.09963,2.10011,17000000.0
2008-08-27 19:18:00,2.10013,2.10039,2.09993,2.10039,30000000.0
2008-08-27 19:19:00,2.10042,2.10074,2.10042,2.10074,36000000.0
2008-08-27 19:20:00,2.10082,2.10102,2.10069,2.10087,23000000.0
2008-08-27 19:21:00,2.10086,2.10087,2.10061,2.10061,21000000.0
2008-08-27 19:22:00,2.1009,2.10097,2.10064,2.10079,25000000.0
2008-08-27 19:23:00,2.10073,2.10073,2.1002,2.1002,12000000.0
2008-08-27 19:24:00,2.10029,2.10101,2.10017,2.10101,39000000.0
2008-08-27 19:25:00,2.10104,2.10105,2.10064,2.10103,49000000.0
2008-08-27 19:26:00,2.10134,2.10134,2.10079,2.10079,48000000.0
2008-08-27 19:27:00,2.10082,2.10089,2.10076,2.10089,51000000.0
2008-08-27 19:28:00,2.10087,2.10092,2.10057,2.10057,40000000.0
2008-08-27 19:29:00,2.10058,2.10104,2.10058,2.10098,28000000.0
2008-08-27 19:30:00,2.10086,2.10095,2.10042,2.10043,32000000.0
2008-08-27 19:31:00,2.10032,2.10053,2.10031,2.10052,28000000.0
2008-08-27 19:32:00,2.10061,2.10077,2.10046,2.10049,31000000.0
2008-08-27 19:33:00,2.10046,2.10076,2.1004,2.10076,14000000.0
2008-08-27 19:34:00,2.10047,2.10047,2.09985,2.10019,49000000.0
2008-08-27 19:35:00,2.10051,2.10056,2.10036,2.10036,28000000.0
2008-08-27 19:36:00,2.1003,2.10034,2.10029,2.10034,16000000.0
2008-08-27 19:37:00,2.10039,2.10059,2.10035,2.10059,26000000.0
2008-08-27 19:38:00,2.10059,2.10059,2.10041,2.10044,18000000.0
2008-08-27 19:39:00,2.10042,2.10077,2.10042,2.10077,13000000.0
2008-08-27 19:40:00,2.1006,2.10075,2.10057,2.10063,16000000.0
2008-08-27 19:41:00,2.1004,2.1004,2.10017,2.10017,17000000.0
2008-08-27 19:42:00,2.10001,2.10015,2.09999,2.10004,19000000.0
2008-08-27 19:43:00,2.09989,2.09989,2.09963,2.09963,21000000.0
2008-08-27 19:44:00,2.09946,2.09946,2.09921,2.09921,21000000.0
2008-08-27 19:45:00,2.09951,2.09999,2.09951,2.09981,33000000.0
2008-08-27 19:46:00,2.10002,2.10002,2.09953,2.09964,18000000.0
2008-08-27 19:47:00,2.09963,2.1006,2.09963,2.1006,22000000.0
2008-08-27 19:48:00,2.10025,2.10029,2.10018,2.10027,18000000.0
2008-08-27 19:49:00,2.10011,2.10013,2.10001,2.10013,27000000.0
2008-08-27 19:50:00,2.10019,2.10047,2.10019,2.10047,23000000.0
2008-08-27 19:51:00,2.10052,2.10052,2.09995,2.09995,25000000.0
2008-08-27 19:52:00,2.09999,2.1007,2.09999,2.1007,15000000.0
2008-08-27 19:53:00,2.10043,2.10075,2.10043,2.10075,21000000.0
2008-08-27 19:54:00,2.10099,2.10136,2.10099,2.10136,9000000.0
2008-08-27 19:55:00,2.10122,2.10122,2.10083,2.10091,30000000.0
2008-08-27 19:56:00,2.10107,2.10121,2.10105,2.10113,20000000.0
2008-08-27 19:57:00,2.10118,2.10118,2.09949,2.09949,12000000.0
2008-08-27 19:58:00,2.10099,2.10125,2.10071,2.10125,13000000.0
2008-08-27 19:59:00,2.10106,2.10106,2.09995,2.09995,31000000.0
2008-08-27 20:00:00,2.09998,2.10018,2.09977,2.09977,23000000.0
2008-08-27 20:01:00,2.10026,2.10039,2.09932,2.09932,13000000.0
2008-08-27 20:02:00,2.09978,2.09997,2.09968,2.09985,20000000.0
2008-08-27 20:03:00,2.09983,2.09983,2.09839,2.09873,18000000.0
2008-08-27 20:04:00,2.09786,2.09848,2.09786,2.09838,27000000.0
2008-08-27 20:05:00,2.09794,2.09794,2.0976,2.09768,23000000.0
2008-08-27 20:06:00,2.09779,2.09794,2.09752,2.09752,13000000.0
2008-08-27 20:07:00,2.09777,2.09823,2.09777,2.09804,29000000.0
2008-08-27 20:08:00,2.09809,2.09838,2.09799,2.09803,15000000.0
2008-08-27 20:09:00,2.09814,2.09826,2.09807,2.09826,17000000.0
2008-08-27 20:10:00,2.09813,2.09813,2.0976,2.0976,20000000.0
2008-08-27 20:11:00,2.09757,2.09763,2.09742,2.09752,10000000.0
2008-08-27 20:12:00,2.09778,2.098,2.09689,2.09704,15000000.0
2008-08-27 20:13:00,2.09694,2.09694,2.09648,2.09674,17000000.0
2008-08-27 20:14:00,2.09684,2.0972,2.09683,2.09717,15000000.0
2008-08-27 20:15:00,2.0972,2.0974,2.09715,2.0974,10000000.0
2008-08-27 20:16:00,2.09723,2.09798,2.09723,2.09798,22000000.0
2008-08-27 20:17:00,2.09798,2.09798,2.09766,2.09787,17000000.0
2008-08-27 20:18:00,2.09837,2.09837,2.09741,2.09741,24000000.0
2008-08-27 20:19:00,2.09757,2.0976,2.09744,2.09744,9000000.0
2008-08-27 20:20:00,2.09763,2.09766,2.0973,2.09745,14000000.0
2008-08-27 20:21:00,2.0974,2.0974,2.0971,2.0971,7000000.0
2008-08-27 20:22:00,2.09702,2.09702,2.0969,2.09692,12000000.0
2008-08-27 20:23:00,2.09717,2.09766,2.09717,2.09766,8000000.0
2008-08-27 20:24:00,2.09779,2.09781,2.09753,2.09754,15000000.0
2008-08-27 20:25:00,2.09769,2.09769,2.09738,2.09738,16000000.0
2008-08-27 20:26:00,2.09749,2.09791,2.09749,2.09778,22000000.0
2008-08-27 20:27:00,2.0977,2.0977,2.09733,2.09733,11000000.0
2008-08-27 20:28:00,2.09745,2.09799,2.09745,2.09799,7000000.0
2008-08-27 20:29:00,2.09795,2.09801,2.09776,2.09776,20000000.0
2008-08-27 20:30:00,2.09803,2.09804,2.09784,2.09796,27000000.0
2008-08-27 20:31:00,2.09789,2.09789,2.09754,2.09754,17000000.0
2008-08-27 20:32:00,2.0974,2.09769,2.0974,2.09769,20000000.0
2008-08-27 20:33:00,2.09777,2.09777,2.09755,2.09772,14000000.0
2008-08-27 20:34:00,2.09767,2.09767,2.09755,2.09757,28000000.0
2008-08-27 20:35:00,2.09762,2.0978,2.09762,2.09775,23000000.0
2008-08-27 20:36:00,2.09798,2.09815,2.09798,2.09815,11000000.0
2008-08-27 20:37:00,2.09825,2.09832,2.09823,2.09827,7000000.0
2008-08-27 20:38:00,2.09812,2.09812,2.09783,2.09785,10000000.0
2008-08-27 20:39:00,2.09781,2.0981,2.09781,2.09809,9000000.0
2008-08-27 20:40:00,2.09816,2.09827,2.09807,2.09827,7000000.0
2008-08-27 20:41:00,2.09859,2.09872,2.09859,2.09862,8000000.0
2008-08-27 20:42:00,2.09839,2.09839,2.09778,2.09778,15000000.0
2008-08-27 20:43:00,2.09789,2.098,2.09787,2.098,12000000.0
2008-08-27 20:44:00,2.09788,2.09816,2.09786,2.09816,7000000.0
2008-08-27 20:45:00,2.09826,2.09829,2.09814,2.09829,12000000.0
2008-08-27 20:46:00,2.09803,2.09845,2.09803,2.09845,9000000.0
2008-08-27 20:47:00,2.09828,2.09828,2.09807,2.09821,11000000.0
2008-08-27 20:48:00,2.09814,2.09821,2.09804,2.09804,11000000.0
2008-08-27 20:49:00,2.09789,2.09789,2.09731,2.09731,18000000.0
2008-08-27 20:50:00,2.09726,2.09726,2.0969,2.0969,8000000.0
2008-08-27 20:51:00,2.09688,2.0971,2.09688,2.0971,18000000.0
2008-08-27 20:52:00,2.09687,2.09692,2.09683,2.09692,15000000.0
2008-08-27 20:53:00,2.0972,2.09782,2.097,2.09782,8000000.0
2008-08-27 20:54:00,2.09785,2.09798,2.09737,2.09737,10000000.0
2008-08-27 20:55:00,2.09719,2.09719,2.09697,2.09697,8000000.0
2008-08-27 20:56:00,2.09727,2.09727,2.09676,2.09676,8000000.0
2008-08-27 20:57:00,2.09649,2.09703,2.09649,2.09703,18000000.0
2008-08-27 20:58:00,2.09714,2.09778,2.09714,2.09778,14000000.0
2008-08-27 20:59:00,2.09838,2.09838,2.09811,2.09811,8000000.0
2008-08-27 21:00:00,2.09834,2.09836,2.0981,2.09821,11000000.0
2008-08-27 21:01:00,2.09797,2.09797,2.09777,2.09779,16000000.0
2008-08-27 21:02:00,2.09777,2.09782,2.09762,2.09767,18000000.0
2008-08-27 21:03:00,2.09778,2.09787,2.09775,2.09786,13000000.0
2008-08-27 21:04:00,2.09819,2.09831,2.09815,2.09827,8000000.0
2008-08-27 21:05:00,2.09838,2.09846,2.09836,2.0984,11000000.0
2008-08-27 21:06:00,2.09843,2.09854,2.09838,2.09854,8000000.0
2008-08-27 21:07:00,2.0984,2.09861,2.09829,2.09861,7000000.0
2008-08-27 21:08:00,2.09875,2.09935,2.09875,2.09923,11000000.0
2008-08-27 21:09:00,2.0991,2.09911,2.09866,2.09911,9000000.0
2008-08-27 21:10:00,2.09934,2.09937,2.09923,2.09927,9000000.0
2008-08-27 21:11:00,2.09929,2.09936,2.09928,2.09928,8000000.0
2008-08-27 21:12:00,2.09926,2.09932,2.0974,2.09899,8000000.0
2008-08-27 21:13:00,2.0992,2.0992,2.09895,2.09915,8000000.0
2008-08-27 21:14:00,2.09914,2.09922,2.09914,2.09918,8000000.0
2008-08-27 21:15:00,2.09917,2.09921,2.09916,2.09917,11000000.0
2008-08-27 21:16:00,2.09918,2.09922,2.09917,2.09918,9000000.0
2008-08-27 21:17:00,2.09918,2.09922,2.09886,2.09886,7000000.0
2008-08-27 21:18:00,2.09869,2.09886,2.09805,2.09805,7000000.0
2008-08-27 21:19:00,2.09803,2.09867,2.09803,2.09812,7000000.0
2008-08-27 21:20:00,2.09815,2.09878,2.09792,2.09878,12000000.0
2008-08-27 21:21:00,2.09811,2.0983,2.09811,2.09827,8000000.0
2008-08-27 21:22:00,2.09798,2.09807,2.09798,2.09807,7000000.0
2008-08-27 21:23:00,2.098,2.0981,2.09797,2.09807,10000000.0
2008-08-27 21:24:00,2.09816,2.09825,2.09816,2.09821,8000000.0
2008-08-27 21:25:00,2.09825,2.09842,2.09825,2.09833,9000000.0
2008-08-27 21:26:00,2.09809,2.09844,2.09809,2.09842,17000000.0
2008-08-27 21:27:00,2.09856,2.09899,2.09856,2.09871,31000000.0
2008-08-27 21:28:00,2.09843,2.09869,2.09824,2.09869,20000000.0
2008-08-27 21:29:00,2.099,2.0996,2.099,2.09948,11000000.0
2008-08-27 21:30:00,2.09948,2.09955,2.09939,2.09939,9000000.0
2008-08-27 21:31:00,2.09948,2.09954,2.09944,2.09944,7000000.0
2008-08-27 21:32:00,2.09917,2.09917,2.09902,2.09904,8000000.0
2008-08-27 21:33:00,2.09908,2.0992,2.09908,2.09914,7000000.0
2008-08-27 21:34:00,2.09918,2.09935,2.09918,2.09932,10000000.0
2008-08-27 21:35:00,2.09942,2.09965,2.09942,2.09965,11000000.0
2008-08-27 21:36:00,2.09939,2.09939,2.09917,2.09917,11000000.0
2008-08-27 21:37:00,2.0991,2.0991,2.09849,2.09849,10000000.0
2008-08-27 21:38:00,2.09866,2.09884,2.09851,2.0986,26000000.0
2008-08-27 21:39:00,2.0986,2.09872,2.09858,2.09867,18000000.0
2008-08-27 21:40:00,2.09867,2.09881,2.09859,2.09863,12000000.0
2008-08-27 21:41:00,2.09873,2.09907,2.09873,2.09906,13000000.0
2008-08-27 21:42:00,2.09899,2.09908,2.09815,2.09815,7000000.0
2008-08-27 21:43:00,2.0991,2.09914,2.09901,2.09904,11000000.0
2008-08-27 21:44:00,2.09906,2.09907,2.09892,2.09899,18000000.0
2008-08-27 21:45:00,2.0989,2.09893,2.09884,2.09884,10000000.0
2008-08-27 21:46:00,2.09881,2.09893,2.09881,2.09888,15000000.0
2008-08-27 21:47:00,2.09888,2.09907,2.09883,2.09907,10000000.0
2008-08-27 21:48:00,2.09871,2.09871,2.09854,2.09854,7000000.0
2008-08-27 21:49:00,2.09861,2.09862,2.09855,2.09859,8000000.0
2008-08-27 21:50:00,2.09858,2.09865,2.09856,2.09856,10000000.0
2008-08-27 21:51:00,2.09862,2.0987,2.09857,2.09864,8000000.0
2008-08-27 21:52:00,2.09862,2.09862,2.09838,2.09838,10000000.0
2008-08-27 21:53:00,2.0981,2.0981,2.0978,2.0978,8000000.0
2008-08-27 21:54:00,2.09811,2.09811,2.09801,2.09801,9000000.0
2008-08-27 21:55:00,2.09741,2.09762,2.09715,2.09755,11000000.0
2008-08-27 21:56:00,2.09799,2.09808,2.09783,2.09789,22000000.0
2008-08-27 21:57:00,2.09781,2.09799,2.09781,2.09787,13000000.0
2008-08-27 21:58:00,2.0976,2.0978,2.0976,2.09764,16000000.0
2008-08-27 21:59:00,2.09764,2.09773,2.09724,2.09724,25000000.0
2008-08-27 22:00:00,2.09721,2.09721,2.09694,2.09716,12000000.0
2008-08-27 22:01:00,2.09714,2.09714,2.09697,2.09697,19000000.0
2008-08-27 22:02:00,2.09701,2.09745,2.09701,2.09724,11000000.0
2008-08-27 22:03:00,2.09757,2.09757,2.09739,2.09744,33000000.0
2008-08-27 22:04:00,2.0976,2.0976,2.09727,2.09727,11000000.0
2008-08-27 22:05:00,2.09748,2.09752,2.09746,2.09746,16000000.0
2008-08-27 22:06:00,2.09708,2.09716,2.09669,2.09698,8000000.0
2008-08-27 22:07:00,2.09731,2.09738,2.09731,2.09738,15000000.0
2008-08-27 22:08:00,2.09745,2.09752,2.09741,2.09752,30000000.0
2008-08-27 22:09:00,2.0975,2.09752,2.09745,2.0975,13000000.0
2008-08-27 22:10:00,2.09753,2.09771,2.09751,2.09751,8000000.0
2008-08-27 22:11:00,2.09762,2.09783,2.09759,2.09759,11000000.0
2008-08-27 22:12:00,2.09753,2.09809,2.09753,2.09809,15000000.0
2008-08-27 22:13:00,2.09836,2.09837,2.09827,2.09827,10000000.0
2008-08-27 22:14:00,2.09831,2.0984,2.09828,2.0983,13000000.0
2008-08-27 22:15:00,2.09837,2.09837,2.09823,2.09836,9000000.0
2008-08-27 22:16:00,2.09843,2.09843,2.09811,2.09833,8000000.0
2008-08-27 22:17:00,2.09822,2.09822,2.09788,2.09788,16000000.0
2008-08-27 22:18:00,2.09778,2.09784,2.09757,2.09784,9000000.0
2008-08-27 22:19:00,2.0981,2.09826,2.09786,2.0982,9000000.0
2008-08-27 22:20:00,2.09826,2.09838,2.09787,2.09838,7000000.0
2008-08-27 22:21:00,2.09825,2.09825,2.09803,2.09803,11000000.0
2008-08-27 22:22:00,2.09794,2.09798,2.0979,2.09791,11000000.0
2008-08-27 22:23:00,2.09748,2.09748,2.09657,2.09657,15000000.0
2008-08-27 22:24:00,2.09671,2.09707,2.0967,2.0967,10000000.0
2008-08-27 22:25:00,2.0965,2.09675,2.0965,2.09675,8000000.0
2008-08-27 22:26:00,2.09679,2.09686,2.09679,2.09686,8000000.0
2008-08-27 22:27:00,2.09687,2.09694,2.09687,2.09694,10000000.0
2008-08-27 22:28:00,2.09691,2.09701,2.09683,2.09683,10000000.0
2008-08-27 22:29:00,2.09686,2.0969,2.09681,2.09681,7000000.0
2008-08-27 22:30:00,2.0967,2.09672,2.09652,2.09672,11000000.0
2008-08-27 22:31:00,2.09717,2.09744,2.09717,2.09734,22000000.0
2008-08-27 22:32:00,2.0974,2.09749,2.09733,2.09747,7000000.0
2008-08-27 22:33:00,2.09731,2.09761,2.09731,2.09748,38000000.0
2008-08-27 22:34:00,2.09711,2.09739,2.09711,2.0973,47000000.0
2008-08-27 22:35:00,2.09739,2.09742,2.09735,2.09735,27000000.0
2008-08-27 22:36:00,2.09743,2.09743,2.09736,2.09738,26000000.0
2008-08-27 22:37:00,2.09719,2.09719,2.09681,2.09681,28000000.0
2008-08-27 22:38:00,2.09637,2.09637,2.09621,2.09621,15000000.0
2008-08-27 22:39:00,2.09622,2.09629,2.09613,2.09613,11000000.0
2008-08-27 22:40:00,2.09594,2.096,2.09585,2.09585,9000000.0
2008-08-27 22:41:00,2.09619,2.09644,2.09599,2.09599,16000000.0
2008-08-27 22:42:00,2.09608,2.09651,2.09608,2.09632,9000000.0
2008-08-27 22:43:00,2.09563,2.09645,2.09562,2.09636,11000000.0
2008-08-27 22:44:00,2.09649,2.0969,2.09612,2.0969,8000000.0
2008-08-27 22:45:00,2.09738,2.09749,2.09716,2.09749,12000000.0
2008-08-27 22:46:00,2.09761,2.09761,2.09735,2.09735,9000000.0
2008-08-27 22:47:00,2.09666,2.09666,2.09604,2.0961,16000000.0
2008-08-27 22:48:00,2.09735,2.09749,2.09734,2.09736,11000000.0
2008-08-27 22:49:00,2.09734,2.09745,2.09728,2.09744,12000000.0
2008-08-27 22:50:00,2.09759,2.09795,2.09756,2.09785,16000000.0
2008-08-27 22:51:00,2.09793,2.09802,2.09765,2.09765,10000000.0
2008-08-27 22:52:00,2.09765,2.09765,2.09738,2.09738,10000000.0
2008-08-27 22:53:00,2.09732,2.09737,2.09712,2.09715,8000000.0
2008-08-27 22:54:00,2.09691,2.09698,2.09691,2.09695,13000000.0
2008-08-27 22:55:00,2.09683,2.0969,2.09678,2.09678,9000000.0
2008-08-27 22:56:00,2.0966,2.09675,2.0966,2.09675,8000000.0
2008-08-27 22:57:00,2.0969,2.09712,2.0969,2.09708,7000000.0
2008-08-27 22:58:00,2.09718,2.09718,2.09698,2.09705,7000000.0
2008-08-27 22:59:00,2.09723,2.09763,2.09723,2.09763,9000000.0
2008-08-27 23:00:00,2.09765,2.09765,2.09759,2.09762,12000000.0
2008-08-27 23:01:00,2.09761,2.09773,2.09719,2.09773,9000000.0
2008-08-27 23:02:00,2.0976,2.09774,2.0974,2.0974,8000000.0
2008-08-27 23:03:00,2.09743,2.09846,2.09743,2.09846,12000000.0
2008-08-27 23:04:00,2.09845,2.09875,2.09835,2.09867,11000000.0
2008-08-27 23:05:00,2.09869,2.09882,2.09834,2.09834,11000000.0
2008-08-27 23:06:00,2.09809,2.09825,2.09809,2.09825,8000000.0
2008-08-27 23:07:00,2.09851,2.09889,2.09851,2.09865,9000000.0
2008-08-27 23:08:00,2.09858,2.09858,2.09759,2.09759,15000000.0
2008-08-27 23:09:00,2.09751,2.09768,2.09749,2.09749,7000000.0
2008-08-27 23:10:00,2.09737,2.09737,2.09685,2.09685,8000000.0
2008-08-27 23:11:00,2.09679,2.09688,2.09677,2.09688,7000000.0
2008-08-27 23:12:00,2.09691,2.09718,2.09691,2.09715,8000000.0
2008-08-27 23:13:00,2.09693,2.0971,2.09693,2.09703,7000000.0
2008-08-27 23:14:00,2.0971,2.09732,2.0971,2.09732,9000000.0
2008-08-27 23:15:00,2.09732,2.09733,2.09726,2.09728,8000000.0
2008-08-27 23:16:00,2.09704,2.09704,2.09671,2.09671,9000000.0
2008-08-27 23:17:00,2.09648,2.09648,2.09598,2.09598,11000000.0
2008-08-27 23:18:00,2.09667,2.0968,2.09663,2.09671,9000000.0
2008-08-27 23:19:00,2.09665,2.09665,2.09634,2.09634,11000000.0
2008-08-27 23:20:00,2.09619,2.09626,2.09611,2.09611,8000000.0
2008-08-27 23:21:00,2.09609,2.0962,2.09597,2.0962,10000000.0
2008-08-27 23:22:00,2.09618,2.09634,2.09618,2.09633,7000000.0
2008-08-27 23:23:00,2.09623,2.09623,2.09583,2.09586,7000000.0
2008-08-27 23:24:00,2.09592,2.09601,2.09588,2.09589,9000000.0
2008-08-27 23:25:00,2.09639,2.09644,2.09602,2.0964,10000000.0
2008-08-27 23:26:00,2.09616,2.09623,2.09616,2.09623,10000000.0
2008-08-27 23:27:00,2.0962,2.09658,2.09618,2.0965,8000000.0
2008-08-27 23:28:00,2.09626,2.09638,2.09622,2.09622,8000000.0
2008-08-27 23:29:00,2.09643,2.09643,2.09619,2.09619,25000000.0
2008-08-27 23:30:00,2.09613,2.09617,2.0961,2.09617,16000000.0
2008-08-27 23:31:00,2.09619,2.09621,2.09573,2.09603,14000000.0
2008-08-27 23:32:00,2.09628,2.0964,2.0962,2.0962,9000000.0
2008-08-27 23:33:00,2.0962,2.09623,2.09615,2.09615,8000000.0
2008-08-27 23:34:00,2.09613,2.09614,2.09609,2.09613,9000000.0
2008-08-27 23:35:00,2.09608,2.09608,2.09599,2.096,12000000.0
2008-08-27 23:36:00,2.09609,2.09627,2.09606,2.09627,9000000.0
2008-08-27 23:37:00,2.09616,2.09627,2.09577,2.09577,8000000.0
2008-08-27 23:38:00,2.09555,2.09565,2.0954,2.0954,7000000.0
2008-08-27 23:39:00,2.09529,2.09579,2.09526,2.09579,11000000.0
2008-08-27 23:40:00,2.096,2.09618,2.09584,2.0959,21000000.0
2008-08-27 23:41:00,2.09622,2.09622,2.09593,2.09593,8000000.0
2008-08-27 23:42:00,2.09624,2.0963,2.09618,2.09628,19000000.0
2008-08-27 23:43:00,2.09625,2.09635,2.09616,2.09635,8000000.0
2008-08-27 23:44:00,2.09645,2.09662,2.09645,2.09646,8000000.0
2008-08-27 23:45:00,2.09634,2.09637,2.09588,2.09588,7000000.0
2008-08-27 23:46:00,2.09633,2.09633,2.09595,2.09595,8000000.0
2008-08-27 23:47:00,2.09617,2.09636,2.096,2.096,11000000.0
2008-08-27 23:48:00,2.0962,2.0965,2.0962,2.0963,7000000.0
2008-08-27 23:49:00,2.09616,2.09622,2.09609,2.09611,9000000.0
2008-08-27 23:50:00,2.0962,2.09636,2.09613,2.09613,8000000.0
2008-08-27 23:51:00,2.09612,2.0962,2.09612,2.0962,10000000.0
2008-08-27 23:52:00,2.09601,2.09601,2.09595,2.09595,7000000.0
2008-08-27 23:53:00,2.09618,2.09618,2.0957,2.09605,11000000.0
2008-08-27 23:54:00,2.09589,2.09621,2.09554,2.09554,7000000.0
2008-08-27 23:55:00,2.09499,2.09549,2.09499,2.09549,9000000.0
2008-08-27 23:56:00,2.09549,2.09572,2.09527,2.0953,12000000.0
2008-08-27 23:57:00,2.0952,2.0952,2.09491,2.09517,25000000.0
2008-08-27 23:58:00,2.09513,2.09513,2.09471,2.09471,8000000.0
2008-08-27 23:59:00,2.09502,2.09509,2.0947,2.09485,18000000.0
2008-08-28 00:00:00,2.09488,2.09522,2.09488,2.09515,7000000.0
2008-08-28 00:01:00,2.09425,2.09485,2.09425,2.0943,8000000.0
2008-08-28 00:02:00,2.09473,2.09473,2.09446,2.09446,9000000.0
2008-08-28 00:03:00,2.09438,2.09438,2.09419,2.09419,12000000.0
2008-08-28 00:04:00,2.09468,2.09468,2.0946,2.0946,10000000.0
2008-08-28 00:05:00,2.09506,2.09528,2.0947,2.09528,9000000.0
2008-08-28 00:06:00,2.09514,2.09514,2.09502,2.09511,8000000.0
2008-08-28 00:07:00,2.0946,2.0947,2.09445,2.09468,9000000.0
2008-08-28 00:08:00,2.09498,2.09498,2.09446,2.09471,8000000.0
2008-08-28 00:09:00,2.09515,2.09539,2.09515,2.09533,7000000.0
2008-08-28 00:10:00,2.09503,2.09505,2.09481,2.09481,23000000.0
2008-08-28 00:11:00,2.0951,2.0951,2.09443,2.09456,10000000.0
2008-08-28 00:12:00,2.09473,2.09483,2.0946,2.09483,9000000.0
2008-08-28 00:13:00,2.09474,2.09493,2.09467,2.09468,8000000.0
2008-08-28 00:14:00,2.09473,2.09495,2.09473,2.09486,7000000.0
2008-08-28 00:15:00,2.09451,2.09466,2.09449,2.09455,9000000.0
2008-08-28 00:16:00,2.09454,2.09454,2.09424,2.09424,9000000.0
2008-08-28 00:17:00,2.0943,2.0943,2.09411,2.09417,7000000.0
2008-08-28 00:18:00,2.09413,2.09416,2.09412,2.09413,8000000.0
2008-08-28 00:19:00,2.09451,2.09467,2.09404,2.09406,10000000.0
2008-08-28 00:20:00,2.09419,2.09439,2.09412,2.09412,10000000.0
2008-08-28 00:21:00,2.09452,2.09452,2.09428,2.09435,8000000.0
2008-08-28 00:22:00,2.09445,2.09458,2.09442,2.09442,8000000.0
2008-08-28 00:24:00,2.09412,2.09437,2.09409,2.09437,8000000.0
2008-08-28 00:25:00,2.09416,2.0942,2.09414,2.0942,11000000.0
2008-08-28 00:26:00,2.09442,2.09442,2.09413,2.0944,7000000.0
2008-08-28 00:27:00,2.09426,2.09426,2.09417,2.09423,10000000.0
2008-08-28 00:28:00,2.0944,2.09468,2.09437,2.0944,8000000.0
2008-08-28 00:29:00,2.09438,2.09465,2.09436,2.09439,10000000.0
2008-08-28 00:30:00,2.09445,2.09474,2.09445,2.09474,8000000.0
2008-08-28 00:31:00,2.0949,2.09516,2.0949,2.09516,7000000.0
2008-08-28 00:32:00,2.09532,2.09537,2.09515,2.09529,7000000.0
2008-08-28 00:33:00,2.09548,2.09548,2.09529,2.09538,9000000.0
2008-08-28 00:34:00,2.09543,2.09548,2.09533,2.0954,23000000.0
2008-08-28 00:35:00,2.09543,2.0955,2.09535,2.09545,7000000.0
2008-08-28 00:36:00,2.09544,2.09547,2.09536,2.09546,9000000.0
2008-08-28 00:37:00,2.09383,2.09611,2.09383,2.09561,8000000.0
2008-08-28 00:38:00,2.09534,2.09549,2.09527,2.0954,7000000.0
2008-08-28 00:39:00,2.09547,2.09552,2.09547,2.09552,7000000.0
2008-08-28 00:40:00,2.09541,2.09571,2.09541,2.09571,7000000.0
2008-08-28 00:41:00,2.09571,2.09588,2.09564,2.09571,10000000.0
2008-08-28 00:42:00,2.09581,2.09581,2.09497,2.09565,8000000.0
2008-08-28 00:43:00,2.09584,2.09596,2.09584,2.09594,5000000.0
2008-08-28 00:44:00,2.09585,2.09592,2.09527,2.09562,11000000.0
2008-08-28 00:45:00,2.09531,2.09534,2.09513,2.09521,16000000.0
2008-08-28 00:46:00,2.09534,2.09552,2.09534,2.09549,10000000.0
2008-08-28 00:47:00,2.09554,2.09554,2.09544,2.09552,7000000.0
2008-08-28 00:48:00,2.09556,2.09568,2.09547,2.09568,8000000.0
2008-08-28 00:49:00,2.09521,2.0957,2.0952,2.0957,10000000.0
2008-08-28 00:50:00,2.09553,2.09571,2.09537,2.09567,10000000.0
2008-08-28 00:51:00,2.09569,2.09574,2.09566,2.09572,8000000.0
2008-08-28 00:52:00,2.09555,2.09555,2.09529,2.09529,7000000.0
2008-08-28 00:53:00,2.09542,2.09556,2.09537,2.0954,11000000.0
2008-08-28 00:54:00,2.09552,2.09556,2.09539,2.09553,10000000.0
2008-08-28 00:55:00,2.09558,2.09558,2.09546,2.09553,7000000.0
2008-08-28 00:56:00,2.09547,2.09549,2.09532,2.09542,11000000.0
2008-08-28 00:57:00,2.09541,2.09541,2.09518,2.09531,7000000.0
2008-08-28 00:58:00,2.09537,2.09584,2.09537,2.09584,10000000.0
2008-08-28 00:59:00,2.0959,2.096,2.09586,2.096,7000000.0
2008-08-28 01:00:00,2.09607,2.09607,2.09535,2.09535,19000000.0
2008-08-28 01:01:00,2.09523,2.09526,2.09489,2.09497,12000000.0
2008-08-28 01:02:00,2.0955,2.09597,2.0955,2.09597,8000000.0
2008-08-28 01:03:00,2.09602,2.09602,2.09538,2.09538,7000000.0
2008-08-28 01:04:00,2.09475,2.09507,2.09468,2.09495,8000000.0
2008-08-28 01:05:00,2.09501,2.09511,2.09498,2.09511,7000000.0
2008-08-28 01:06:00,2.0952,2.0952,2.09499,2.09504,8000000.0
2008-08-28 01:07:00,2.09485,2.09485,2.09413,2.09454,10000000.0
2008-08-28 01:08:00,2.09503,2.09586,2.09503,2.09586,10000000.0
2008-08-28 01:09:00,2.09619,2.09712,2.09619,2.09712,5000000.0
2008-08-28 01:10:00,2.09699,2.097,2.09666,2.09674,10000000.0
2008-08-28 01:11:00,2.0968,2.09691,2.09638,2.09678,11000000.0
2008-08-28 01:12:00,2.09699,2.09699,2.09673,2.09673,8000000.0
2008-08-28 01:13:00,2.09655,2.09655,2.09612,2.09612,10000000.0
2008-08-28 01:14:00,2.09615,2.09653,2.09602,2.09604,10000000.0
2008-08-28 01:15:00,2.09666,2.09676,2.09657,2.09676,10000000.0
2008-08-28 01:16:00,2.09675,2.09687,2.09661,2.09687,8000000.0
2008-08-28 01:17:00,2.09686,2.09686,2.09618,2.09618,10000000.0
2008-08-28 01:18:00,2.09612,2.09635,2.09548,2.09553,8000000.0
2008-08-28 01:19:00,2.09611,2.09629,2.09611,2.09629,11000000.0
2008-08-28 01:20:00,2.09625,2.09632,2.09618,2.0962,13000000.0
2008-08-28 01:21:00,2.0961,2.0961,2.09588,2.09588,7000000.0
2008-08-28 01:22:00,2.09562,2.09586,2.09562,2.09586,7000000.0
2008-08-28 01:23:00,2.09568,2.09599,2.09568,2.09599,11000000.0
2008-08-28 01:24:00,2.09601,2.09664,2.09601,2.09664,7000000.0
2008-08-28 01:25:00,2.09691,2.0974,2.09691,2.0974,9000000.0
2008-08-28 01:26:00,2.09723,2.09746,2.09723,2.09746,14000000.0
2008-08-28 01:27:00,2.09756,2.09776,2.09756,2.09757,15000000.0
2008-08-28 01:28:00,2.09715,2.09782,2.09714,2.09782,9000000.0
2008-08-28 01:29:00,2.09759,2.09759,2.09629,2.09629,10000000.0
2008-08-28 01:30:00,2.09651,2.09664,2.09651,2.09664,10000000.0
2008-08-28 01:31:00,2.09707,2.09708,2.09691,2.09698,10000000.0
2008-08-28 01:32:00,2.09703,2.09714,2.09699,2.09699,18000000.0
2008-08-28 01:33:00,2.09727,2.09739,2.09719,2.09739,20000000.0
2008-08-28 01:34:00,2.09758,2.09772,2.09757,2.09771,16000000.0
2008-08-28 01:35:00,2.09765,2.09765,2.09748,2.09748,8000000.0
2008-08-28 01:36:00,2.09739,2.09751,2.09739,2.09751,9000000.0
2008-08-28 01:37:00,2.09802,2.09802,2.09764,2.09774,7000000.0
2008-08-28 01:38:00,2.09751,2.09759,2.0973,2.0973,12000000.0
2008-08-28 01:39:00,2.09717,2.09718,2.09704,2.09718,12000000.0
2008-08-28 01:40:00,2.09731,2.09737,2.09731,2.09737,7000000.0
2008-08-28 01:41:00,2.09722,2.09731,2.09714,2.09714,11000000.0
2008-08-28 01:42:00,2.09706,2.09711,2.09702,2.09711,7000000.0
2008-08-28 01:43:00,2.09716,2.09727,2.09689,2.09727,8000000.0
2008-08-28 01:44:00,2.09745,2.09745,2.0974,2.09743,7000000.0
2008-08-28 01:45:00,2.09755,2.09767,2.09755,2.0976,7000000.0
2008-08-28 01:46:00,2.09744,2.09744,2.09702,2.09702,7000000.0
2008-08-28 01:47:00,2.09652,2.09681,2.09652,2.09655,14000000.0
2008-08-28 01:48:00,2.09636,2.09636,2.09617,2.09623,7000000.0
2008-08-28 01:49:00,2.09653,2.09696,2.09653,2.09667,8000000.0
2008-08-28 01:50:00,2.09676,2.09687,2.09676,2.09687,10000000.0
2008-08-28 01:51:00,2.09735,2.0975,2.09735,2.09737,16000000.0
2008-08-28 01:52:00,2.09714,2.09715,2.097,2.09702,13000000.0
2008-08-28 01:53:00,2.09717,2.09723,2.09709,2.09709,7000000.0
2008-08-28 01:54:00,2.0971,2.09754,2.0971,2.09754,9000000.0
2008-08-28 01:55:00,2.0971,2.0971,2.09665,2.09665,12000000.0
2008-08-28 01:56:00,2.09634,2.09708,2.09634,2.09708,17000000.0
2008-08-28 01:57:00,2.097,2.097,2.09666,2.09666,13000000.0
2008-08-28 01:58:00,2.09662,2.09662,2.0963,2.09631,10000000.0
2008-08-28 01:59:00,2.09631,2.09648,2.09631,2.09648,8000000.0
2008-08-28 02:00:00,2.0964,2.0964,2.09567,2.09587,11000000.0
2008-08-28 02:01:00,2.09572,2.09631,2.09572,2.09631,8000000.0
2008-08-28 02:02:00,2.0963,2.0963,2.09606,2.09606,9000000.0
2008-08-28 02:03:00,2.09591,2.09621,2.0939,2.09621,10000000.0
2008-08-28 02:04:00,2.09621,2.09687,2.09621,2.09687,9000000.0
2008-08-28 02:05:00,2.09696,2.09717,2.09692,2.09697,10000000.0
2008-08-28 02:06:00,2.09701,2.09775,2.09701,2.09766,8000000.0
2008-08-28 02:07:00,2.09763,2.09766,2.09738,2.09746,8000000.0
2008-08-28 02:08:00,2.09685,2.09753,2.09685,2.09753,10000000.0
2008-08-28 02:09:00,2.09753,2.09778,2.09734,2.09734,7000000.0
2008-08-28 02:10:00,2.09718,2.09718,2.09696,2.09696,8000000.0
2008-08-28 02:11:00,2.09716,2.09729,2.09704,2.09729,8000000.0
2008-08-28 02:12:00,2.09795,2.09848,2.09795,2.09848,7000000.0
2008-08-28 02:13:00,2.09857,2.09857,2.09815,2.09815,7000000.0
2008-08-28 02:14:00,2.09824,2.09887,2.09824,2.09887,7000000.0
2008-08-28 02:15:00,2.09865,2.09883,2.09852,2.09883,8000000.0
2008-08-28 02:16:00,2.09885,2.0993,2.09885,2.09905,9000000.0
2008-08-28 02:17:00,2.099,2.09926,2.099,2.09913,9000000.0
2008-08-28 02:18:00,2.0991,2.09934,2.0991,2.09927,5000000.0
2008-08-28 02:19:00,2.09949,2.09949,2.09889,2.09915,11000000.0
2008-08-28 02:20:00,2.09873,2.09873,2.09835,2.09857,9000000.0
2008-08-28 02:21:00,2.09904,2.09921,2.09887,2.09921,7000000.0
2008-08-28 02:22:00,2.09913,2.09942,2.09913,2.09937,8000000.0
2008-08-28 02:23:00,2.09935,2.10017,2.09934,2.10017,10000000.0
2008-08-28 02:24:00,2.10037,2.10037,2.09943,2.09943,8000000.0
2008-08-28 02:25:00,2.09912,2.0993,2.09912,2.09915,11000000.0
2008-08-28 02:26:00,2.09903,2.09913,2.09903,2.09909,7000000.0
2008-08-28 02:27:00,2.09893,2.09904,2.09884,2.09891,9000000.0
2008-08-28 02:28:00,2.09902,2.09969,2.09891,2.09969,7000000.0
2008-08-28 02:29:00,2.09953,2.09953,2.09924,2.09924,7000000.0
2008-08-28 02:30:00,2.09944,2.09969,2.09944,2.09946,10000000.0
2008-08-28 02:31:00,2.09969,2.09983,2.09969,2.09982,8000000.0
2008-08-28 02:32:00,2.0999,2.10022,2.0999,2.10022,7000000.0
2008-08-28 02:33:00,2.09958,2.09965,2.09936,2.09936,8000000.0
2008-08-28 02:34:00,2.09886,2.09919,2.09886,2.09913,7000000.0
2008-08-28 02:35:00,2.09902,2.09929,2.09886,2.09929,11000000.0
2008-08-28 02:36:00,2.09926,2.09934,2.0991,2.09922,7000000.0
2008-08-28 02:37:00,2.09912,2.09912,2.09894,2.09903,7000000.0
2008-08-28 02:38:00,2.09913,2.09922,2.09899,2.09899,7000000.0
2008-08-28 02:39:00,2.0992,2.09931,2.0992,2.09922,8000000.0
2008-08-28 02:40:00,2.09937,2.0995,2.09937,2.09948,7000000.0
2008-08-28 02:41:00,2.09938,2.09939,2.09922,2.09937,8000000.0
2008-08-28 02:42:00,2.09909,2.09909,2.09877,2.09889,8000000.0
2008-08-28 02:43:00,2.0989,2.09904,2.09882,2.09904,9000000.0
2008-08-28 02:44:00,2.09904,2.09917,2.0989,2.09917,7000000.0
2008-08-28 02:45:00,2.09907,2.09939,2.09907,2.09939,8000000.0
2008-08-28 02:46:00,2.09922,2.09922,2.0991,2.09917,7000000.0
2008-08-28 02:47:00,2.09917,2.0996,2.09917,2.0996,11000000.0
2008-08-28 02:48:00,2.09925,2.09949,2.09925,2.09949,11000000.0
2008-08-28 02:49:00,2.09915,2.09931,2.09896,2.09903,11000000.0
2008-08-28 02:50:00,2.09926,2.09945,2.09926,2.09939,7000000.0
2008-08-28 02:51:00,2.09965,2.10045,2.09965,2.10045,8000000.0
2008-08-28 02:52:00,2.10025,2.1006,2.10025,2.1006,7000000.0
2008-08-28 02:53:00,2.1004,2.1004,2.09984,2.10031,8000000.0
2008-08-28 02:54:00,2.10071,2.10082,2.10045,2.10049,7000000.0
2008-08-28 02:55:00,2.10002,2.10014,2.09976,2.0998,8000000.0
2008-08-28 02:56:00,2.10005,2.10005,2.09964,2.09964,10000000.0
2008-08-28 02:57:00,2.09917,2.0993,2.09887,2.0993,8000000.0
2008-08-28 02:58:00,2.09948,2.09986,2.09948,2.09983,7000000.0
2008-08-28 02:59:00,2.09938,2.09938,2.0992,2.09928,9000000.0
2008-08-28 03:00:00,2.09943,2.09943,2.09893,2.09893,7000000.0
2008-08-28 03:01:00,2.09906,2.09972,2.09906,2.09972,8000000.0
2008-08-28 03:02:00,2.09976,2.10025,2.09976,2.10025,8000000.0
2008-08-28 03:03:00,2.10009,2.10017,2.10004,2.10007,7000000.0
2008-08-28 03:04:00,2.09946,2.10011,2.09937,2.09988,7000000.0
2008-08-28 03:05:00,2.1001,2.10078,2.1001,2.10073,8000000.0
2008-08-28 03:06:00,2.10079,2.10094,2.10071,2.1009,10000000.0
2008-08-28 03:07:00,2.10108,2.10118,2.10107,2.10107,8000000.0
2008-08-28 03:08:00,2.10068,2.10068,2.1003,2.1003,7000000.0
2008-08-28 03:09:00,2.10047,2.10071,2.10047,2.10069,8000000.0
2008-08-28 03:10:00,2.10068,2.10075,2.10066,2.10074,10000000.0
2008-08-28 03:11:00,2.10044,2.10044,2.10022,2.10036,10000000.0
2008-08-28 03:12:00,2.10028,2.10028,2.10012,2.10012,7000000.0
2008-08-28 03:13:00,2.10015,2.10048,2.10015,2.10041,11000000.0
2008-08-28 03:14:00,2.10048,2.10054,2.10047,2.1005,8000000.0
2008-08-28 03:15:00,2.10055,2.10099,2.10055,2.10099,7000000.0
2008-08-28 03:16:00,2.10093,2.10119,2.10085,2.10087,8000000.0
2008-08-28 03:17:00,2.10047,2.10047,2.09953,2.0999,11000000.0
2008-08-28 03:18:00,2.10009,2.10036,2.10009,2.10036,10000000.0
2008-08-28 03:19:00,2.10018,2.10035,2.10018,2.1002,7000000.0
2008-08-28 03:20:00,2.10036,2.1004,2.10018,2.10033,10000000.0
2008-08-28 03:21:00,2.10033,2.10044,2.10004,2.10038,7000000.0
2008-08-28 03:22:00,2.10032,2.10032,2.0999,2.0999,8000000.0
2008-08-28 03:23:00,2.09988,2.09995,2.09982,2.09982,7000000.0
2008-08-28 03:24:00,2.09975,2.09975,2.09961,2.09969,10000000.0
2008-08-28 03:25:00,2.09983,2.09983,2.09958,2.0998,8000000.0
2008-08-28 03:26:00,2.09938,2.09943,2.09929,2.09929,7000000.0
2008-08-28 03:27:00,2.09937,2.09947,2.09927,2.09938,8000000.0
2008-08-28 03:28:00,2.09919,2.09941,2.0991,2.09941,8000000.0
2008-08-28 03:29:00,2.09911,2.09928,2.09869,2.09928,11000000.0
2008-08-28 03:30:00,2.0987,2.0987,2.09817,2.09826,8000000.0
2008-08-28 03:31:00,2.09814,2.09814,2.09752,2.09752,9000000.0
2008-08-28 03:32:00,2.09761,2.09782,2.09366,2.09366,9000000.0
2008-08-28 03:33:00,2.09347,2.09385,2.09347,2.09371,7000000.0
2008-08-28 03:34:00,2.09337,2.09347,2.09318,2.09323,9000000.0
2008-08-28 03:35:00,2.09341,2.09456,2.09341,2.09456,10000000.0
2008-08-28 03:36:00,2.094,2.09408,2.09367,2.09367,8000000.0
2008-08-28 03:37:00,2.09356,2.09356,2.09237,2.09237,9000000.0
2008-08-28 03:38:00,2.09158,2.09165,2.09106,2.09116,7000000.0
2008-08-28 03:39:00,2.09196,2.09256,2.09196,2.09248,8000000.0
2008-08-28 03:40:00,2.09258,2.0927,2.09222,2.0927,11000000.0
2008-08-28 03:41:00,2.09243,2.09247,2.09192,2.09247,10000000.0
2008-08-28 03:42:00,2.09289,2.0935,2.09289,2.0935,9000000.0
2008-08-28 03:43:00,2.0937,2.0937,2.0935,2.09356,7000000.0
2008-08-28 03:44:00,2.09365,2.09387,2.09365,2.09369,8000000.0
2008-08-28 03:45:00,2.09363,2.09363,2.09302,2.09302,8000000.0
2008-08-28 03:46:00,2.093,2.09341,2.09296,2.09341,8000000.0
2008-08-28 03:47:00,2.09349,2.09379,2.09342,2.09372,7000000.0
2008-08-28 03:48:00,2.09391,2.09392,2.09382,2.09392,11000000.0
2008-08-28 03:49:00,2.09383,2.094,2.09381,2.094,8000000.0
2008-08-28 03:50:00,2.0941,2.09424,2.09367,2.09367,7000000.0
2008-08-28 03:51:00,2.09358,2.0939,2.09358,2.09383,9000000.0
2008-08-28 03:52:00,2.09328,2.09328,2.09217,2.09217,8000000.0
2008-08-28 03:53:00,2.09262,2.09358,2.09262,2.09358,10000000.0
2008-08-28 03:54:00,2.09365,2.09365,2.09327,2.09353,11000000.0
2008-08-28 03:55:00,2.09373,2.09373,2.09343,2.09365,7000000.0
2008-08-28 03:56:00,2.09293,2.09293,2.09228,2.09228,10000000.0
2008-08-28 03:57:00,2.0924,2.09303,2.0924,2.09303,8000000.0
2008-08-28 03:58:00,2.09316,2.09352,2.09316,2.09334,8000000.0
2008-08-28 03:59:00,2.09309,2.09379,2.09305,2.09374,7000000.0
2008-08-28 04:00:00,2.09366,2.09366,2.09269,2.09269,9000000.0
2008-08-28 04:01:00,2.09349,2.09349,2.09292,2.09292,7000000.0
2008-08-28 04:02:00,2.09312,2.09378,2.09312,2.09346,8000000.0
2008-08-28 04:03:00,2.09327,2.09342,2.09317,2.0932,8000000.0
2008-08-28 04:04:00,2.09322,2.09393,2.09322,2.09393,10000000.0
2008-08-28 04:05:00,2.09401,2.09401,2.09185,2.09185,9000000.0
2008-08-28 04:06:00,2.09396,2.09406,2.09379,2.09395,8000000.0
2008-08-28 04:07:00,2.09337,2.09337,2.09295,2.09297,11000000.0
2008-08-28 04:08:00,2.09328,2.09339,2.09297,2.09307,7000000.0
2008-08-28 04:09:00,2.09303,2.09327,2.09303,2.09304,8000000.0
2008-08-28 04:10:00,2.093,2.093,2.0928,2.09294,10000000.0
2008-08-28 04:11:00,2.09292,2.09306,2.09272,2.09275,7000000.0
2008-08-28 04:12:00,2.0927,2.0928,2.09207,2.0928,8000000.0
2008-08-28 04:13:00,2.09287,2.09295,2.09277,2.09277,8000000.0
2008-08-28 04:14:00,2.09309,2.09309,2.09266,2.09266,7000000.0
2008-08-28 04:15:00,2.09253,2.09272,2.09228,2.09228,7000000.0
2008-08-28 04:16:00,2.09227,2.09227,2.09179,2.09209,7000000.0
2008-08-28 04:17:00,2.09203,2.09213,2.09191,2.09213,8000000.0
2008-08-28 04:18:00,2.09235,2.09244,2.09235,2.09242,4000000.0
2008-08-28 04:19:00,2.09232,2.0924,2.09213,2.0924,7000000.0
2008-08-28 04:20:00,2.09231,2.09282,2.09231,2.09282,10000000.0
2008-08-28 04:21:00,2.09258,2.09258,2.09218,2.09218,8000000.0
2008-08-28 04:22:00,2.09214,2.09219,2.09207,2.09207,9000000.0
2008-08-28 04:23:00,2.09213,2.09217,2.09203,2.09215,7000000.0
2008-08-28 04:24:00,2.09223,2.09235,2.09209,2.09235,9000000.0
2008-08-28 04:25:00,2.09212,2.09234,2.09212,2.09222,11000000.0
2008-08-28 04:26:00,2.09221,2.09255,2.09221,2.09251,7000000.0
2008-08-28 04:27:00,2.09236,2.09236,2.09217,2.09217,8000000.0
2008-08-28 04:28:00,2.09208,2.0922,2.09208,2.0922,7000000.0
2008-08-28 04:29:00,2.09235,2.09243,2.09221,2.09228,8000000.0
2008-08-28 04:30:00,2.09193,2.09205,2.09181,2.092,9000000.0
2008-08-28 04:31:00,2.0915,2.09166,2.0915,2.09159,10000000.0
2008-08-28 04:32:00,2.09163,2.09166,2.09147,2.09161,8000000.0
2008-08-28 04:33:00,2.09179,2.09201,2.09128,2.09128,8000000.0
2008-08-28 04:34:00,2.09128,2.09161,2.09121,2.09161,7000000.0
2008-08-28 04:35:00,2.09166,2.09167,2.09156,2.09156,7000000.0
2008-08-28 04:36:00,2.0921,2.0921,2.09185,2.09194,8000000.0
2008-08-28 04:37:00,2.0925,2.09278,2.0925,2.09278,5000000.0
2008-08-28 04:38:00,2.09286,2.09295,2.09278,2.09295,9000000.0
2008-08-28 04:39:00,2.09287,2.09287,2.09199,2.09207,9000000.0
2008-08-28 04:40:00,2.09189,2.09196,2.09174,2.09174,7000000.0
2008-08-28 04:41:00,2.09206,2.09254,2.09206,2.09244,8000000.0
2008-08-28 04:42:00,2.09217,2.09258,2.09217,2.09258,7000000.0
2008-08-28 04:43:00,2.09277,2.09279,2.09237,2.09262,11000000.0
2008-08-28 04:44:00,2.09247,2.09247,2.09204,2.09204,9000000.0
2008-08-28 04:45:00,2.09214,2.09235,2.09213,2.09225,11000000.0
2008-08-28 04:46:00,2.09213,2.09219,2.092,2.09214,7000000.0
2008-08-28 04:47:00,2.09236,2.0925,2.09236,2.09245,7000000.0
2008-08-28 04:48:00,2.09257,2.09257,2.09226,2.09226,7000000.0
2008-08-28 04:49:00,2.09245,2.09245,2.09203,2.09214,11000000.0
2008-08-28 04:50:00,2.09187,2.092,2.09144,2.09146,9000000.0
2008-08-28 04:51:00,2.09208,2.09225,2.09208,2.09212,7000000.0
2008-08-28 04:52:00,2.09212,2.09232,2.09211,2.09226,10000000.0
2008-08-28 04:53:00,2.09165,2.09184,2.09155,2.09155,9000000.0
2008-08-28 04:54:00,2.0919,2.09202,2.0918,2.09192,8000000.0
2008-08-28 04:55:00,2.09224,2.09285,2.09224,2.09285,8000000.0
2008-08-28 04:56:00,2.09282,2.09322,2.09282,2.09322,7000000.0
2008-08-28 04:57:00,2.093,2.09315,2.093,2.09305,8000000.0
2008-08-28 04:58:00,2.093,2.093,2.09273,2.09278,8000000.0
2008-08-28 04:59:00,2.09268,2.09268,2.09229,2.09231,8000000.0
2008-08-28 05:00:00,2.09204,2.09215,2.09203,2.09204,7000000.0
2008-08-28 05:01:00,2.09124,2.09188,2.09114,2.09188,9000000.0
2008-08-28 05:02:00,2.09212,2.09225,2.09192,2.09225,7000000.0
2008-08-28 05:03:00,2.09261,2.09266,2.09248,2.09253,7000000.0
2008-08-28 05:04:00,2.09233,2.0925,2.09218,2.09218,7000000.0
2008-08-28 05:05:00,2.09209,2.09217,2.09194,2.09213,8000000.0
2008-08-28 05:06:00,2.09196,2.09217,2.09196,2.09217,7000000.0
2008-08-28 05:07:00,2.0924,2.09265,2.09235,2.09265,8000000.0
2008-08-28 05:08:00,2.09255,2.09255,2.09222,2.09239,10000000.0
2008-08-28 05:09:00,2.09272,2.09272,2.09255,2.09255,7000000.0
2008-08-28 05:10:00,2.09248,2.09256,2.09234,2.09246,7000000.0
2008-08-28 05:11:00,2.09255,2.09261,2.09231,2.09242,8000000.0
2008-08-28 05:12:00,2.09178,2.09208,2.09157,2.09157,11000000.0
2008-08-28 05:13:00,2.09243,2.09243,2.09209,2.09209,8000000.0
2008-08-28 05:14:00,2.09217,2.0922,2.09193,2.09205,7000000.0
2008-08-28 05:15:00,2.09209,2.09209,2.09187,2.09187,7000000.0
2008-08-28 05:16:00,2.09186,2.09205,2.09183,2.09193,7000000.0
2008-08-28 05:17:00,2.09214,2.09347,2.09214,2.09347,7000000.0
2008-08-28 05:18:00,2.09362,2.09365,2.09349,2.09355,8000000.0
2008-08-28 05:19:00,2.09353,2.09353,2.09334,2.09353,7000000.0
2008-08-28 05:20:00,2.0935,2.0935,2.09337,2.09338,9000000.0
2008-08-28 05:21:00,2.09343,2.09362,2.09343,2.09344,8000000.0
2008-08-28 05:22:00,2.09333,2.09355,2.09333,2.09347,7000000.0
2008-08-28 05:23:00,2.09347,2.09347,2.09324,2.09324,10000000.0
2008-08-28 05:24:00,2.0932,2.09338,2.09313,2.09338,8000000.0
2008-08-28 05:25:00,2.09323,2.09383,2.09323,2.09383,7000000.0
2008-08-28 05:26:00,2.09395,2.09395,2.09345,2.09371,7000000.0
2008-08-28 05:27:00,2.09362,2.09366,2.09347,2.09351,8000000.0
2008-08-28 05:28:00,2.0938,2.09388,2.09352,2.09352,9000000.0
2008-08-28 05:29:00,2.0936,2.09365,2.09341,2.09352,7000000.0
2008-08-28 05:30:00,2.09345,2.09373,2.09345,2.09368,10000000.0
2008-08-28 05:31:00,2.09304,2.09367,2.09304,2.09367,8000000.0
2008-08-28 05:32:00,2.0935,2.0935,2.09329,2.09329,8000000.0
2008-08-28 05:33:00,2.09342,2.09358,2.0933,2.09335,9000000.0
2008-08-28 05:34:00,2.09354,2.09354,2.09323,2.09323,8000000.0
2008-08-28 05:35:00,2.09338,2.0936,2.09326,2.09326,7000000.0
2008-08-28 05:36:00,2.09398,2.0944,2.09398,2.0944,9000000.0
2008-08-28 05:37:00,2.09443,2.0945,2.09438,2.09444,7000000.0
2008-08-28 05:38:00,2.09441,2.09487,2.09441,2.09482,9000000.0
2008-08-28 05:39:00,2.09491,2.09491,2.09468,2.09471,7000000.0
2008-08-28 05:40:00,2.09475,2.09501,2.09473,2.09501,7000000.0
2008-08-28 05:41:00,2.09481,2.09481,2.09464,2.09469,8000000.0
2008-08-28 05:42:00,2.09467,2.09467,2.0943,2.0943,7000000.0
2008-08-28 05:43:00,2.09421,2.0943,2.09406,2.09419,9000000.0
2008-08-28 05:44:00,2.09411,2.0942,2.094,2.09418,8000000.0
2008-08-28 05:45:00,2.09426,2.09437,2.09409,2.09425,11000000.0
2008-08-28 05:46:00,2.09414,2.09455,2.09407,2.09455,7000000.0
2008-08-28 05:47:00,2.09441,2.09441,2.09312,2.09312,8000000.0
2008-08-28 05:48:00,2.09276,2.0932,2.09276,2.09318,9000000.0
2008-08-28 05:49:00,2.09299,2.09346,2.09299,2.09305,8000000.0
2008-08-28 05:50:00,2.09293,2.09305,2.09274,2.09301,9000000.0
2008-08-28 05:51:00,2.09299,2.09338,2.09299,2.09325,8000000.0
2008-08-28 05:52:00,2.09333,2.09351,2.09323,2.09349,8000000.0
2008-08-28 05:53:00,2.0935,2.09368,2.0935,2.09367,7000000.0
2008-08-28 05:54:00,2.0935,2.0937,2.09335,2.0937,10000000.0
2008-08-28 05:55:00,2.09364,2.09378,2.09364,2.09378,5000000.0
2008-08-28 05:56:00,2.09394,2.09394,2.09356,2.09361,6000000.0
2008-08-28 05:57:00,2.09365,2.09442,2.09365,2.09442,8000000.0
2008-08-28 05:58:00,2.0947,2.0947,2.09435,2.09459,9000000.0
2008-08-28 05:59:00,2.09422,2.09423,2.09381,2.09421,10000000.0
2008-08-28 06:00:00,2.09458,2.09488,2.09458,2.09474,8000000.0
2008-08-28 06:01:00,2.09459,2.09468,2.09443,2.09443,7000000.0
2008-08-28 06:02:00,2.09442,2.09483,2.09442,2.09483,7000000.0
2008-08-28 06:03:00,2.09447,2.09464,2.09447,2.09451,8000000.0
2008-08-28 06:04:00,2.09476,2.09481,2.09464,2.09474,7000000.0
2008-08-28 06:05:00,2.09474,2.09474,2.09455,2.09471,7000000.0
2008-08-28 06:06:00,2.09464,2.09464,2.09417,2.09418,7000000.0
2008-08-28 06:07:00,2.09362,2.09399,2.09362,2.09399,7000000.0
2008-08-28 06:08:00,2.09416,2.09438,2.09407,2.09407,7000000.0
2008-08-28 06:09:00,2.09393,2.09397,2.09382,2.09397,8000000.0
2008-08-28 06:10:00,2.0941,2.09415,2.09397,2.09415,8000000.0
2008-08-28 06:11:00,2.0943,2.09437,2.09427,2.09437,8000000.0
2008-08-28 06:12:00,2.09435,2.09435,2.0942,2.0943,8000000.0
2008-08-28 06:13:00,2.09427,2.09438,2.09423,2.09428,8000000.0
2008-08-28 06:14:00,2.09402,2.09406,2.09347,2.09347,10000000.0
2008-08-28 06:15:00,2.09319,2.09319,2.09263,2.09282,8000000.0
2008-08-28 06:16:00,2.09289,2.09296,2.09288,2.09288,6000000.0
2008-08-28 06:17:00,2.093,2.093,2.09254,2.09254,7000000.0
2008-08-28 06:18:00,2.09262,2.09357,2.09262,2.09354,9000000.0
2008-08-28 06:19:00,2.09366,2.09375,2.09364,2.09364,7000000.0
2008-08-28 06:20:00,2.09367,2.09382,2.09367,2.09373,9000000.0
2008-08-28 06:21:00,2.09333,2.09353,2.093,2.09345,8000000.0
2008-08-28 06:22:00,2.09327,2.09336,2.09316,2.09333,8000000.0
2008-08-28 06:23:00,2.0934,2.09365,2.0934,2.09361,8000000.0
2008-08-28 06:24:00,2.09379,2.09383,2.0937,2.0938,11000000.0
2008-08-28 06:25:00,2.09364,2.09364,2.09341,2.09348,11000000.0
2008-08-28 06:26:00,2.09318,2.0932,2.09299,2.09301,11000000.0
2008-08-28 06:27:00,2.09341,2.09359,2.09314,2.09314,7000000.0
2008-08-28 06:28:00,2.09314,2.09403,2.09314,2.09403,8000000.0
2008-08-28 06:29:00,2.09405,2.09405,2.09375,2.09386,8000000.0
2008-08-28 06:30:00,2.0942,2.0942,2.09326,2.09387,8000000.0
2008-08-28 06:31:00,2.09376,2.09376,2.09333,2.09359,7000000.0
2008-08-28 06:32:00,2.09393,2.09393,2.09375,2.09375,7000000.0
2008-08-28 06:33:00,2.09384,2.09414,2.09384,2.09405,7000000.0
2008-08-28 06:34:00,2.09398,2.09402,2.09391,2.09391,7000000.0
2008-08-28 06:35:00,2.09379,2.09411,2.09379,2.094,11000000.0
2008-08-28 06:36:00,2.09403,2.09426,2.09394,2.09426,7000000.0
2008-08-28 06:37:00,2.09415,2.09415,2.09383,2.09391,10000000.0
2008-08-28 06:38:00,2.09344,2.09368,2.09344,2.09366,10000000.0
2008-08-28 06:39:00,2.09349,2.09349,2.09334,2.09345,11000000.0
2008-08-28 06:40:00,2.09335,2.09379,2.09335,2.09373,8000000.0
2008-08-28 06:41:00,2.09378,2.09378,2.09363,2.09377,7000000.0
2008-08-28 06:42:00,2.09384,2.0939,2.09366,2.09372,6000000.0
2008-08-28 06:43:00,2.09369,2.0941,2.09369,2.09409,7000000.0
2008-08-28 06:44:00,2.09405,2.09405,2.09373,2.09392,8000000.0
2008-08-28 06:45:00,2.09373,2.09385,2.0937,2.09385,8000000.0
2008-08-28 06:46:00,2.09372,2.09372,2.09327,2.09341,10000000.0
2008-08-28 06:47:00,2.09327,2.09357,2.0931,2.0931,8000000.0
2008-08-28 06:48:00,2.09335,2.09402,2.09335,2.09402,7000000.0
2008-08-28 06:49:00,2.09422,2.0943,2.09414,2.0943,8000000.0
2008-08-28 06:50:00,2.09402,2.09428,2.09402,2.09407,10000000.0
2008-08-28 06:51:00,2.09389,2.09389,2.09362,2.09363,10000000.0
2008-08-28 06:52:00,2.09377,2.09377,2.09341,2.09356,8000000.0
2008-08-28 06:53:00,2.09311,2.09364,2.09311,2.09364,8000000.0
2008-08-28 06:54:00,2.09332,2.09332,2.0933,2.0933,2000000.0
2008-08-28 06:55:00,2.09278,2.09368,2.09247,2.09368,7000000.0
2008-08-28 06:56:00,2.09382,2.09382,2.0936,2.09373,8000000.0
2008-08-28 06:57:00,2.09382,2.09383,2.09371,2.09379,7000000.0
2008-08-28 06:58:00,2.0938,2.09397,2.09364,2.09397,7000000.0
2008-08-28 06:59:00,2.09397,2.09423,2.09375,2.0938,7000000.0
2008-08-28 07:00:00,2.09346,2.09346,2.0932,2.09332,7000000.0
2008-08-28 07:01:00,2.09326,2.09389,2.09326,2.09389,7000000.0
2008-08-28 07:02:00,2.09381,2.09381,2.09321,2.09335,9000000.0
2008-08-28 07:03:00,2.09379,2.09395,2.09378,2.09388,7000000.0
2008-08-28 07:04:00,2.09379,2.09379,2.09326,2.09358,8000000.0
2008-08-28 07:05:00,2.09325,2.09328,2.09313,2.09315,11000000.0
2008-08-28 07:06:00,2.09312,2.09374,2.09312,2.09334,11000000.0
2008-08-28 07:07:00,2.09343,2.09379,2.09343,2.09366,11000000.0
2008-08-28 07:08:00,2.09342,2.09381,2.09342,2.09381,9000000.0
2008-08-28 07:09:00,2.09422,2.09422,2.09391,2.09407,8000000.0
2008-08-28 07:10:00,2.09384,2.09402,2.09376,2.09393,7000000.0
2008-08-28 07:11:00,2.09369,2.09404,2.09369,2.0938,10000000.0
2008-08-28 07:12:00,2.09379,2.09379,2.09361,2.09371,7000000.0
2008-08-28 07:13:00,2.09365,2.09365,2.09346,2.09346,8000000.0
2008-08-28 07:14:00,2.09356,2.09413,2.09356,2.09413,7000000.0
2008-08-28 07:15:00,2.09388,2.09389,2.09368,2.09383,10000000.0
2008-08-28 07:16:00,2.09395,2.09397,2.09367,2.09367,8000000.0
2008-08-28 07:17:00,2.09355,2.09379,2.09355,2.09378,11000000.0
2008-08-28 07:18:00,2.0935,2.09359,2.09328,2.09359,8000000.0
2008-08-28 07:19:00,2.09383,2.09417,2.09382,2.09382,8000000.0
2008-08-28 07:20:00,2.09369,2.09369,2.09317,2.09321,9000000.0
2008-08-28 07:21:00,2.09338,2.09375,2.09338,2.09363,10000000.0
2008-08-28 07:22:00,2.09368,2.09368,2.09341,2.0935,11000000.0
2008-08-28 07:23:00,2.09354,2.09403,2.09352,2.09387,7000000.0
2008-08-28 07:24:00,2.09397,2.09401,2.09384,2.0939,9000000.0
2008-08-28 07:25:00,2.09391,2.09392,2.09378,2.09391,8000000.0
2008-08-28 07:26:00,2.09385,2.09397,2.0936,2.09397,7000000.0
2008-08-28 07:27:00,2.09413,2.09413,2.0936,2.09387,7000000.0
2008-08-28 07:28:00,2.09381,2.09404,2.09373,2.09404,7000000.0
2008-08-28 07:29:00,2.09397,2.09416,2.09397,2.09405,8000000.0
2008-08-28 07:30:00,2.09354,2.09373,2.09354,2.09371,8000000.0
2008-08-28 07:31:00,2.094,2.09404,2.09387,2.09392,7000000.0
2008-08-28 07:32:00,2.09374,2.09375,2.0933,2.0934,9000000.0
2008-08-28 07:33:00,2.09316,2.09336,2.09311,2.09311,8000000.0
2008-08-28 07:34:00,2.09309,2.09321,2.093,2.093,11000000.0
2008-08-28 07:35:00,2.09323,2.09338,2.09323,2.09335,8000000.0
2008-08-28 07:36:00,2.09341,2.09368,2.09341,2.09368,7000000.0
2008-08-28 07:37:00,2.09361,2.09366,2.09326,2.09326,7000000.0
2008-08-28 07:38:00,2.09317,2.09328,2.09301,2.09309,11000000.0
2008-08-28 07:39:00,2.09288,2.09319,2.09278,2.09319,7000000.0
2008-08-28 07:40:00,2.09296,2.09327,2.09296,2.09323,8000000.0
2008-08-28 07:41:00,2.0934,2.09349,2.09279,2.09279,9000000.0
2008-08-28 07:42:00,2.09256,2.09292,2.09256,2.0928,11000000.0
2008-08-28 07:43:00,2.09256,2.09256,2.0918,2.0918,7000000.0
2008-08-28 07:44:00,2.092,2.0924,2.092,2.0924,7000000.0
2008-08-28 07:45:00,2.09213,2.09243,2.09198,2.09243,7000000.0
2008-08-28 07:46:00,2.09266,2.09287,2.09266,2.09267,10000000.0
2008-08-28 07:47:00,2.09282,2.09297,2.09282,2.09297,7000000.0
2008-08-28 07:48:00,2.093,2.09312,2.09289,2.09292,8000000.0
2008-08-28 07:49:00,2.09271,2.09329,2.09271,2.093,8000000.0
2008-08-28 07:50:00,2.09325,2.09343,2.09316,2.09316,7000000.0
2008-08-28 07:51:00,2.09322,2.09352,2.0932,2.09352,8000000.0
2008-08-28 07:52:00,2.09327,2.09331,2.09254,2.09254,10000000.0
2008-08-28 07:53:00,2.09253,2.09298,2.09253,2.09273,11000000.0
2008-08-28 07:54:00,2.09275,2.09331,2.09271,2.09328,9000000.0
2008-08-28 07:55:00,2.09335,2.09338,2.09319,2.09319,9000000.0
2008-08-28 07:56:00,2.09346,2.09346,2.09316,2.09323,9000000.0
2008-08-28 07:57:00,2.0931,2.0934,2.0931,2.09336,7000000.0
2008-08-28 07:58:00,2.09319,2.09329,2.09311,2.09313,7000000.0
2008-08-28 07:59:00,2.09282,2.09282,2.09234,2.09244,7000000.0
2008-08-28 08:00:00,2.09244,2.09282,2.09244,2.09282,8000000.0
2008-08-28 08:01:00,2.09294,2.09299,2.09227,2.09228,10000000.0
2008-08-28 08:02:00,2.09259,2.0928,2.09225,2.09225,7000000.0
2008-08-28 08:03:00,2.09216,2.09228,2.09209,2.09227,8000000.0
2008-08-28 08:04:00,2.09211,2.09211,2.09167,2.09167,8000000.0
2008-08-28 08:05:00,2.0918,2.09207,2.09174,2.09207,8000000.0
2008-08-28 08:06:00,2.09216,2.09224,2.09163,2.09163,7000000.0
2008-08-28 08:07:00,2.09155,2.09155,2.09126,2.09126,7000000.0
2008-08-28 08:08:00,2.09117,2.09152,2.09105,2.09152,7000000.0
2008-08-28 08:09:00,2.09136,2.09153,2.0912,2.09122,7000000.0
2008-08-28 08:10:00,2.09112,2.09124,2.09102,2.09103,7000000.0
2008-08-28 08:11:00,2.09116,2.09134,2.09093,2.09093,8000000.0
2008-08-28 08:12:00,2.09081,2.09085,2.09066,2.09085,9000000.0
2008-08-28 08:13:00,2.09092,2.09124,2.09092,2.09116,7000000.0
2008-08-28 08:14:00,2.09098,2.09151,2.09098,2.09127,9000000.0
2008-08-28 08:15:00,2.09132,2.09132,2.09067,2.09077,8000000.0
2008-08-28 08:16:00,2.09091,2.09094,2.09048,2.09094,11000000.0
2008-08-28 08:17:00,2.09114,2.09114,2.0906,2.0906,7000000.0
2008-08-28 08:18:00,2.09056,2.09076,2.09035,2.09076,9000000.0
2008-08-28 08:19:00,2.09079,2.09079,2.09029,2.09077,7000000.0
2008-08-28 08:20:00,2.09055,2.09074,2.09044,2.09074,8000000.0
2008-08-28 08:21:00,2.09091,2.09091,2.0905,2.09054,8000000.0
2008-08-28 08:22:00,2.09071,2.09088,2.09069,2.09088,8000000.0
2008-08-28 08:23:00,2.09101,2.09104,2.0907,2.09104,7000000.0
2008-08-28 08:24:00,2.09109,2.09168,2.09109,2.09168,7000000.0
2008-08-28 08:25:00,2.09145,2.09171,2.09117,2.09117,8000000.0
2008-08-28 08:26:00,2.09109,2.09127,2.09095,2.09103,7000000.0
2008-08-28 08:27:00,2.09138,2.09146,2.09114,2.09142,10000000.0
2008-08-28 08:28:00,2.09152,2.09196,2.09152,2.0919,7000000.0
2008-08-28 08:29:00,2.0921,2.09238,2.09203,2.09203,10000000.0
2008-08-28 08:30:00,2.09223,2.09228,2.09145,2.09145,7000000.0
2008-08-28 08:31:00,2.09125,2.0913,2.09115,2.09123,10000000.0
2008-08-28 08:32:00,2.0911,2.0913,2.09105,2.09109,8000000.0
2008-08-28 08:33:00,2.09128,2.0914,2.09128,2.0914,7000000.0
2008-08-28 08:34:00,2.09164,2.09165,2.09126,2.09126,9000000.0
2008-08-28 08:35:00,2.09101,2.09123,2.09092,2.0911,9000000.0
2008-08-28 08:36:00,2.09113,2.0914,2.09101,2.09114,8000000.0
2008-08-28 08:37:00,2.09115,2.09142,2.09107,2.09142,9000000.0
2008-08-28 08:38:00,2.09116,2.09136,2.09116,2.09122,10000000.0
2008-08-28 08:39:00,2.09124,2.0913,2.09115,2.09115,11000000.0
2008-08-28 08:40:00,2.09114,2.0914,2.0911,2.09137,8000000.0
2008-08-28 08:41:00,2.09102,2.09108,2.09075,2.09105,11000000.0
2008-08-28 08:42:00,2.0913,2.09215,2.09123,2.09215,10000000.0
2008-08-28 08:43:00,2.09149,2.09185,2.09149,2.09185,8000000.0
2008-08-28 08:44:00,2.09205,2.09258,2.09205,2.09258,10000000.0
2008-08-28 08:45:00,2.09264,2.09266,2.09255,2.09258,8000000.0
2008-08-28 08:46:00,2.09277,2.09291,2.0913,2.09231,8000000.0
2008-08-28 08:47:00,2.09226,2.09274,2.09226,2.09274,7000000.0
2008-08-28 08:48:00,2.09288,2.09288,2.09256,2.0928,10000000.0
2008-08-28 08:49:00,2.09301,2.09301,2.09249,2.09249,11000000.0
2008-08-28 08:50:00,2.09238,2.0928,2.09228,2.0928,7000000.0
2008-08-28 08:51:00,2.09322,2.09327,2.09315,2.09327,8000000.0
2008-08-28 08:52:00,2.09325,2.09385,2.09325,2.09385,9000000.0
2008-08-28 08:53:00,2.09429,2.09429,2.09356,2.09388,8000000.0
2008-08-28 08:54:00,2.09365,2.09404,2.09365,2.09391,8000000.0
2008-08-28 08:55:00,2.09362,2.09362,2.09325,2.09341,8000000.0
2008-08-28 08:56:00,2.09327,2.09356,2.09327,2.09356,7000000.0
2008-08-28 08:57:00,2.09377,2.09382,2.09294,2.09294,8000000.0
2008-08-28 08:58:00,2.09261,2.0927,2.09253,2.09255,7000000.0
2008-08-28 08:59:00,2.09298,2.09313,2.09298,2.09304,7000000.0
2008-08-28 09:00:00,2.09307,2.09307,2.09286,2.09297,8000000.0
2008-08-28 09:01:00,2.09276,2.09356,2.09276,2.09353,9000000.0
2008-08-28 09:02:00,2.09348,2.09391,2.09348,2.09391,10000000.0
2008-08-28 09:03:00,2.09298,2.09298,2.09261,2.09261,7000000.0
2008-08-28 09:04:00,2.09284,2.09284,2.09261,2.09261,7000000.0
2008-08-28 09:05:00,2.09255,2.09274,2.09239,2.09239,7000000.0
2008-08-28 09:06:00,2.09246,2.09272,2.09232,2.09239,11000000.0
2008-08-28 09:07:00,2.09288,2.09288,2.09251,2.0927,8000000.0
2008-08-28 09:08:00,2.09266,2.09266,2.09195,2.09215,5000000.0
2008-08-28 09:09:00,2.09215,2.09215,2.09177,2.09202,11000000.0
2008-08-28 09:10:00,2.09151,2.09174,2.09149,2.09157,7000000.0
2008-08-28 09:11:00,2.09182,2.09182,2.09149,2.09172,9000000.0
2008-08-28 09:12:00,2.09142,2.09218,2.09142,2.09218,8000000.0
2008-08-28 09:13:00,2.09229,2.09296,2.09229,2.09296,9000000.0
2008-08-28 09:14:00,2.09239,2.09239,2.09206,2.09206,11000000.0
2008-08-28 09:15:00,2.0919,2.0924,2.09184,2.09195,7000000.0
2008-08-28 09:16:00,2.09252,2.09268,2.09246,2.09266,8000000.0
2008-08-28 09:17:00,2.09273,2.09273,2.0924,2.0925,11000000.0
2008-08-28 09:18:00,2.09251,2.09303,2.09251,2.09285,8000000.0
2008-08-28 09:19:00,2.09281,2.09282,2.09245,2.09264,7000000.0
2008-08-28 09:20:00,2.09259,2.09259,2.09233,2.09234,7000000.0
2008-08-28 09:21:00,2.09246,2.09297,2.09246,2.09297,8000000.0
2008-08-28 09:22:00,2.09317,2.09317,2.09289,2.09296,8000000.0
2008-08-28 09:23:00,2.09296,2.09304,2.09293,2.09304,7000000.0
2008-08-28 09:24:00,2.09287,2.09288,2.09269,2.09278,8000000.0
2008-08-28 09:25:00,2.09265,2.09306,2.09256,2.09306,7000000.0
2008-08-28 09:26:00,2.09319,2.09332,2.09319,2.09329,11000000.0
2008-08-28 09:27:00,2.09327,2.0933,2.09322,2.09323,11000000.0
2008-08-28 09:28:00,2.09342,2.09345,2.09332,2.09345,9000000.0
2008-08-28 09:29:00,2.09359,2.09372,2.09351,2.09372,8000000.0
2008-08-28 09:30:00,2.09313,2.09313,2.09267,2.09311,7000000.0
2008-08-28 09:31:00,2.09302,2.09312,2.09261,2.09261,7000000.0
2008-08-28 09:32:00,2.09252,2.09342,2.09248,2.09342,7000000.0
2008-08-28 09:33:00,2.09339,2.09339,2.09201,2.09208,8000000.0
2008-08-28 09:34:00,2.09242,2.09315,2.09242,2.09312,7000000.0
2008-08-28 09:35:00,2.09318,2.09318,2.09291,2.09306,10000000.0
2008-08-28 09:36:00,2.09281,2.09291,2.09225,2.09243,8000000.0
2008-08-28 09:37:00,2.09262,2.09262,2.09228,2.09238,11000000.0
2008-08-28 09:38:00,2.09199,2.09216,2.09022,2.09199,11000000.0
2008-08-28 09:39:00,2.09225,2.09225,2.09205,2.09213,7000000.0
2008-08-28 09:40:00,2.09206,2.09206,2.09133,2.09137,9000000.0
2008-08-28 09:41:00,2.09164,2.09178,2.09159,2.09159,8000000.0
2008-08-28 09:42:00,2.09138,2.09163,2.09128,2.09151,10000000.0
2008-08-28 09:43:00,2.09133,2.09162,2.09133,2.09152,11000000.0
2008-08-28 09:44:00,2.09214,2.0922,2.09154,2.09154,8000000.0
2008-08-28 09:45:00,2.09165,2.09232,2.09165,2.09232,7000000.0
2008-08-28 09:46:00,2.09239,2.0926,2.09223,2.09254,11000000.0
2008-08-28 09:47:00,2.0923,2.09231,2.092,2.092,9000000.0
2008-08-28 09:48:00,2.09089,2.09089,2.09027,2.09027,7000000.0
2008-08-28 09:49:00,2.09117,2.09235,2.09117,2.09235,11000000.0
2008-08-28 09:50:00,2.09248,2.09248,2.09212,2.09215,8000000.0
2008-08-28 09:51:00,2.09179,2.09179,2.09112,2.09146,8000000.0
2008-08-28 09:52:00,2.09164,2.09171,2.0916,2.09164,8000000.0
2008-08-28 09:53:00,2.09174,2.09252,2.09174,2.0923,10000000.0
2008-08-28 09:54:00,2.09246,2.09257,2.09236,2.09248,10000000.0
2008-08-28 09:55:00,2.0929,2.09334,2.0929,2.09334,8000000.0
2008-08-28 09:56:00,2.0933,2.09346,2.09323,2.09324,10000000.0
2008-08-28 09:57:00,2.09296,2.09352,2.09294,2.09352,8000000.0
2008-08-28 09:58:00,2.09344,2.09344,2.09316,2.09316,8000000.0
2008-08-28 09:59:00,2.09335,2.09359,2.09275,2.09275,10000000.0
2008-08-28 10:00:00,2.09312,2.09334,2.09281,2.09281,10000000.0
2008-08-28 10:01:00,2.09259,2.09287,2.09252,2.09274,10000000.0
2008-08-28 10:02:00,2.09236,2.09252,2.09236,2.09238,10000000.0
2008-08-28 10:03:00,2.0923,2.09259,2.09226,2.09226,7000000.0
2008-08-28 10:04:00,2.09199,2.09204,2.09179,2.09179,7000000.0
2008-08-28 10:05:00,2.09191,2.09209,2.09185,2.09186,11000000.0
2008-08-28 10:06:00,2.09172,2.09183,2.09167,2.09183,7000000.0
2008-08-28 10:07:00,2.09205,2.09222,2.09204,2.09204,7000000.0
2008-08-28 10:08:00,2.09189,2.09253,2.09189,2.09253,7000000.0
2008-08-28 10:09:00,2.09258,2.09261,2.09212,2.09212,7000000.0
2008-08-28 10:10:00,2.09204,2.09272,2.09204,2.09272,7000000.0
2008-08-28 10:11:00,2.09302,2.09352,2.09291,2.09332,7000000.0
2008-08-28 10:12:00,2.09314,2.09314,2.09261,2.09298,8000000.0
2008-08-28 10:13:00,2.0928,2.09323,2.0928,2.09323,8000000.0
2008-08-28 10:14:00,2.0937,2.09388,2.09369,2.09377,7000000.0
2008-08-28 10:15:00,2.09388,2.09393,2.09374,2.09384,10000000.0
2008-08-28 10:16:00,2.09383,2.09383,2.09345,2.09345,7000000.0
2008-08-28 10:17:00,2.09369,2.09388,2.0936,2.09372,11000000.0
2008-08-28 10:18:00,2.09322,2.09325,2.09305,2.09309,8000000.0
2008-08-28 10:19:00,2.09299,2.09314,2.09282,2.09314,9000000.0
2008-08-28 10:20:00,2.09323,2.0934,2.09313,2.0934,7000000.0
2008-08-28 10:21:00,2.09342,2.09349,2.09332,2.09349,8000000.0
2008-08-28 10:22:00,2.09379,2.09396,2.09369,2.0938,7000000.0
2008-08-28 10:23:00,2.09379,2.09395,2.09368,2.09372,7000000.0
2008-08-28 10:24:00,2.09379,2.09404,2.09379,2.09404,7000000.0
2008-08-28 10:25:00,2.09372,2.09387,2.09364,2.09387,9000000.0
2008-08-28 10:26:00,2.09424,2.09426,2.09403,2.09426,11000000.0
2008-08-28 10:27:00,2.09434,2.09459,2.09423,2.09448,8000000.0
2008-08-28 10:28:00,2.09469,2.09507,2.09444,2.09507,9000000.0
2008-08-28 10:29:00,2.09533,2.09533,2.09479,2.09511,8000000.0
2008-08-28 10:30:00,2.09471,2.09516,2.09471,2.09505,8000000.0
2008-08-28 10:31:00,2.09504,2.09504,2.09474,2.09498,7000000.0
2008-08-28 10:32:00,2.09505,2.09541,2.0948,2.09541,9000000.0
2008-08-28 10:33:00,2.09514,2.09542,2.09511,2.09531,7000000.0
2008-08-28 10:34:00,2.09541,2.09542,2.09525,2.09535,7000000.0
2008-08-28 10:35:00,2.0953,2.0956,2.09509,2.0956,7000000.0
2008-08-28 10:36:00,2.09544,2.09544,2.09508,2.09513,8000000.0
2008-08-28 10:37:00,2.09567,2.09572,2.09549,2.09572,8000000.0
2008-08-28 10:38:00,2.09562,2.09569,2.09549,2.09549,10000000.0
2008-08-28 10:39:00,2.09559,2.09584,2.09549,2.09584,8000000.0
2008-08-28 10:40:00,2.09579,2.09579,2.09538,2.09538,7000000.0
2008-08-28 10:41:00,2.09524,2.0953,2.09517,2.0953,9000000.0
2008-08-28 10:42:00,2.09529,2.09532,2.09519,2.09519,7000000.0
2008-08-28 10:43:00,2.09523,2.09523,2.09489,2.09522,10000000.0
2008-08-28 10:44:00,2.095,2.09509,2.09495,2.09495,7000000.0
2008-08-28 10:45:00,2.09483,2.09483,2.09458,2.09458,8000000.0
2008-08-28 10:46:00,2.09432,2.09446,2.09418,2.09418,8000000.0
2008-08-28 10:47:00,2.09393,2.09393,2.09329,2.09334,7000000.0
2008-08-28 10:48:00,2.09379,2.09388,2.09352,2.09388,8000000.0
2008-08-28 10:49:00,2.09393,2.09399,2.09367,2.09373,9000000.0
2008-08-28 10:50:00,2.09384,2.09416,2.09384,2.09414,8000000.0
2008-08-28 10:51:00,2.09429,2.09457,2.09425,2.09427,9000000.0
2008-08-28 10:52:00,2.09452,2.09496,2.09449,2.09491,8000000.0
2008-08-28 10:53:00,2.09469,2.09469,2.09451,2.09457,9000000.0
2008-08-28 10:54:00,2.09436,2.09436,2.09376,2.09383,10000000.0
2008-08-28 10:55:00,2.09381,2.0939,2.09371,2.09371,7000000.0
2008-08-28 10:56:00,2.09385,2.09504,2.09262,2.09428,7000000.0
2008-08-28 10:57:00,2.09383,2.09383,2.09366,2.09366,8000000.0
2008-08-28 10:58:00,2.09323,2.09323,2.09295,2.09302,7000000.0
2008-08-28 10:59:00,2.09241,2.09293,2.09238,2.09238,11000000.0
2008-08-28 11:00:00,2.0926,2.0926,2.09115,2.09115,7000000.0
2008-08-28 11:01:00,2.09325,2.09345,2.09325,2.09342,8000000.0
2008-08-28 11:02:00,2.09393,2.09437,2.09393,2.09437,7000000.0
2008-08-28 11:03:00,2.09429,2.09447,2.09413,2.09447,11000000.0
2008-08-28 11:04:00,2.09414,2.0942,2.09395,2.09395,11000000.0
2008-08-28 11:05:00,2.09397,2.09413,2.09397,2.09401,7000000.0
2008-08-28 11:06:00,2.09402,2.09425,2.09402,2.09412,8000000.0
2008-08-28 11:07:00,2.09437,2.09448,2.09408,2.09408,7000000.0
2008-08-28 11:08:00,2.09417,2.09432,2.09401,2.09432,9000000.0
2008-08-28 11:09:00,2.09435,2.09446,2.09434,2.09435,8000000.0
2008-08-28 11:10:00,2.09425,2.09425,2.09388,2.09388,8000000.0
2008-08-28 11:11:00,2.09406,2.09427,2.09371,2.09371,10000000.0
2008-08-28 11:12:00,2.09339,2.09356,2.09339,2.09356,7000000.0
2008-08-28 11:13:00,2.09329,2.09339,2.09301,2.09339,11000000.0
2008-08-28 11:14:00,2.09363,2.09388,2.09328,2.09328,11000000.0
2008-08-28 11:15:00,2.09368,2.09368,2.09323,2.09323,7000000.0
2008-08-28 11:16:00,2.09294,2.0935,2.09285,2.0935,7000000.0
2008-08-28 11:17:00,2.09402,2.09411,2.09371,2.09372,7000000.0
2008-08-28 11:18:00,2.09379,2.09449,2.09379,2.09449,10000000.0
2008-08-28 11:19:00,2.09471,2.09508,2.09471,2.09502,11000000.0
2008-08-28 11:20:00,2.09477,2.09477,2.09446,2.09446,8000000.0
2008-08-28 11:21:00,2.09438,2.09444,2.09415,2.09444,7000000.0
2008-08-28 11:22:00,2.09419,2.09419,2.09385,2.094,8000000.0
2008-08-28 11:23:00,2.09437,2.09464,2.09437,2.09459,8000000.0
2008-08-28 11:24:00,2.09447,2.09464,2.09447,2.09462,7000000.0
2008-08-28 11:25:00,2.09481,2.09506,2.09474,2.09506,8000000.0
2008-08-28 11:26:00,2.09514,2.09518,2.09495,2.09495,11000000.0
2008-08-28 11:27:00,2.09505,2.09505,2.0948,2.095,8000000.0
2008-08-28 11:28:00,2.09508,2.09516,2.09495,2.09502,7000000.0
2008-08-28 11:29:00,2.0949,2.0949,2.09424,2.09443,8000000.0
2008-08-28 11:30:00,2.09423,2.09423,2.09402,2.09414,7000000.0
2008-08-28 11:31:00,2.09367,2.0938,2.09354,2.09364,11000000.0
2008-08-28 11:32:00,2.09376,2.09381,2.09367,2.09367,11000000.0
2008-08-28 11:33:00,2.09365,2.09365,2.09339,2.09346,7000000.0
2008-08-28 11:34:00,2.09331,2.09349,2.09323,2.09349,7000000.0
2008-08-28 11:35:00,2.09328,2.09372,2.09328,2.09372,10000000.0
2008-08-28 11:36:00,2.09363,2.09371,2.09353,2.09353,8000000.0
2008-08-28 11:37:00,2.09359,2.09373,2.09327,2.09373,8000000.0
2008-08-28 11:38:00,2.0939,2.09402,2.09386,2.09393,9000000.0
2008-08-28 11:39:00,2.0939,2.0942,2.09384,2.09384,9000000.0
2008-08-28 11:40:00,2.09378,2.09462,2.09378,2.09462,11000000.0
2008-08-28 11:41:00,2.09466,2.0947,2.09451,2.09463,11000000.0
2008-08-28 11:42:00,2.09468,2.09468,2.09417,2.09426,11000000.0
2008-08-28 11:43:00,2.0939,2.094,2.09382,2.09382,7000000.0
2008-08-28 11:44:00,2.09374,2.09376,2.09359,2.09359,7000000.0
2008-08-28 11:45:00,2.09337,2.09374,2.09337,2.09364,11000000.0
2008-08-28 11:46:00,2.09365,2.09417,2.09365,2.09407,7000000.0
2008-08-28 11:47:00,2.09389,2.09392,2.09372,2.09373,9000000.0
2008-08-28 11:48:00,2.09371,2.09435,2.09371,2.09422,10000000.0
2008-08-28 11:49:00,2.09459,2.09577,2.09459,2.09577,7000000.0
2008-08-28 11:50:00,2.09605,2.09638,2.09605,2.09621,7000000.0
2008-08-28 11:51:00,2.09592,2.09592,2.09549,2.09587,8000000.0
2008-08-28 11:52:00,2.09608,2.09622,2.09608,2.09615,10000000.0
2008-08-28 11:53:00,2.09604,2.09606,2.09582,2.09585,10000000.0
2008-08-28 11:54:00,2.09588,2.09658,2.09588,2.09629,9000000.0
2008-08-28 11:55:00,2.09609,2.09609,2.0949,2.0949,8000000.0
2008-08-28 11:56:00,2.0951,2.09559,2.0951,2.09559,11000000.0
2008-08-28 11:57:00,2.09544,2.09562,2.09544,2.09562,8000000.0
2008-08-28 11:58:00,2.09573,2.09578,2.09559,2.09559,9000000.0
2008-08-28 11:59:00,2.09553,2.09573,2.09544,2.09573,7000000.0
2008-08-28 12:00:00,2.09591,2.09599,2.09577,2.09577,7000000.0
2008-08-28 12:01:00,2.09569,2.09571,2.09551,2.09566,10000000.0
2008-08-28 12:02:00,2.09597,2.09616,2.09593,2.09616,10000000.0
2008-08-28 12:03:00,2.09567,2.09567,2.09537,2.0954,7000000.0
2008-08-28 12:04:00,2.09546,2.09547,2.0953,2.09547,9000000.0
2008-08-28 12:05:00,2.09539,2.09552,2.09517,2.09552,11000000.0
2008-08-28 12:06:00,2.09549,2.09549,2.09451,2.09451,7000000.0
2008-08-28 12:07:00,2.09441,2.09494,2.09441,2.09494,7000000.0
2008-08-28 12:08:00,2.0952,2.09538,2.09511,2.09512,9000000.0
2008-08-28 12:09:00,2.09493,2.09501,2.09464,2.09501,8000000.0
2008-08-28 12:10:00,2.09516,2.09516,2.09481,2.09481,8000000.0
2008-08-28 12:11:00,2.09467,2.09526,2.09455,2.09526,7000000.0
2008-08-28 12:12:00,2.09516,2.09528,2.09511,2.09518,7000000.0
2008-08-28 12:13:00,2.09473,2.09473,2.09415,2.09415,10000000.0
2008-08-28 12:14:00,2.09432,2.09486,2.09432,2.09485,8000000.0
2008-08-28 12:15:00,2.09483,2.09535,2.09483,2.09535,8000000.0
2008-08-28 12:16:00,2.09483,2.09483,2.0945,2.09466,8000000.0
2008-08-28 12:17:00,2.09483,2.09552,2.09483,2.09552,8000000.0
2008-08-28 12:18:00,2.09536,2.09551,2.09481,2.09481,11000000.0
2008-08-28 12:19:00,2.09518,2.09556,2.09518,2.09528,9000000.0
2008-08-28 12:20:00,2.09537,2.0959,2.09537,2.09578,10000000.0
2008-08-28 12:21:00,2.09602,2.09718,2.09504,2.09504,7000000.0
2008-08-28 12:22:00,2.09666,2.09666,2.09623,2.09648,8000000.0
2008-08-28 12:23:00,2.09595,2.09612,2.09579,2.09592,7000000.0
2008-08-28 12:24:00,2.09584,2.09589,2.09581,2.09589,7000000.0
2008-08-28 12:25:00,2.09591,2.09594,2.09561,2.09594,9000000.0
2008-08-28 12:26:00,2.09595,2.09601,2.09592,2.09601,8000000.0
2008-08-28 12:27:00,2.09593,2.09593,2.09567,2.09567,10000000.0
2008-08-28 12:28:00,2.09554,2.09554,2.09522,2.09533,9000000.0
2008-08-28 12:29:00,2.09533,2.09533,2.09509,2.09519,9000000.0
2008-08-28 12:30:00,2.09504,2.09504,2.09422,2.09422,7000000.0
2008-08-28 12:31:00,2.09358,2.0938,2.09345,2.09347,11000000.0
2008-08-28 12:32:00,2.09357,2.09373,2.09357,2.09361,7000000.0
2008-08-28 12:33:00,2.0938,2.09453,2.0938,2.09451,7000000.0
2008-08-28 12:34:00,2.09452,2.09501,2.09452,2.09501,7000000.0
2008-08-28 12:35:00,2.09495,2.09495,2.09444,2.09444,8000000.0
2008-08-28 12:36:00,2.09474,2.09486,2.09447,2.09447,8000000.0
2008-08-28 12:37:00,2.09431,2.0946,2.09431,2.09448,9000000.0
2008-08-28 12:38:00,2.09454,2.09472,2.09443,2.09469,8000000.0
2008-08-28 12:39:00,2.09467,2.09494,2.09467,2.09487,9000000.0
2008-08-28 12:40:00,2.09491,2.09499,2.09471,2.09471,7000000.0
2008-08-28 12:41:00,2.09474,2.09486,2.09474,2.09484,8000000.0
2008-08-28 12:42:00,2.09506,2.09535,2.09506,2.09517,9000000.0
2008-08-28 12:43:00,2.0952,2.09555,2.09518,2.09518,9000000.0
2008-08-28 12:44:00,2.09586,2.09586,2.09568,2.09569,8000000.0
2008-08-28 12:45:00,2.0957,2.09575,2.09537,2.09563,10000000.0
2008-08-28 12:46:00,2.09545,2.0956,2.09544,2.09552,9000000.0
2008-08-28 12:47:00,2.09558,2.09564,2.09542,2.09547,10000000.0
2008-08-28 12:48:00,2.09545,2.09567,2.09527,2.09546,11000000.0
2008-08-28 12:49:00,2.09575,2.09575,2.09556,2.09556,7000000.0
2008-08-28 12:50:00,2.09534,2.09534,2.09512,2.09532,7000000.0
2008-08-28 12:51:00,2.0954,2.09548,2.09508,2.09529,8000000.0
2008-08-28 12:52:00,2.09538,2.09556,2.09494,2.09556,11000000.0
2008-08-28 12:53:00,2.09545,2.09549,2.09527,2.09527,8000000.0
2008-08-28 12:54:00,2.09516,2.09516,2.09487,2.09487,7000000.0
2008-08-28 12:55:00,2.09459,2.09471,2.0941,2.09446,8000000.0
2008-08-28 12:56:00,2.09462,2.09467,2.09452,2.09465,7000000.0
2008-08-28 12:57:00,2.09476,2.09476,2.09464,2.09476,7000000.0
2008-08-28 12:58:00,2.09484,2.09504,2.09484,2.09501,8000000.0
2008-08-28 12:59:00,2.09518,2.09534,2.09493,2.09507,7000000.0
2008-08-28 13:00:00,2.09511,2.0957,2.09511,2.0957,8000000.0
2008-08-28 13:01:00,2.09578,2.09578,2.09559,2.09578,8000000.0
2008-08-28 13:02:00,2.096,2.09615,2.0959,2.09615,7000000.0
2008-08-28 13:03:00,2.09612,2.09612,2.09583,2.09589,8000000.0
2008-08-28 13:04:00,2.0958,2.09594,2.0958,2.09594,7000000.0
2008-08-28 13:05:00,2.09571,2.09578,2.09558,2.09558,8000000.0
2008-08-28 13:06:00,2.0968,2.09702,2.09672,2.09676,7000000.0
2008-08-28 13:07:00,2.09684,2.09684,2.09648,2.0966,7000000.0
2008-08-28 13:08:00,2.09649,2.09649,2.09617,2.09636,10000000.0
2008-08-28 13:09:00,2.0965,2.09658,2.09632,2.09646,7000000.0
2008-08-28 13:10:00,2.09669,2.09676,2.09646,2.09675,9000000.0
2008-08-28 13:11:00,2.09686,2.09686,2.09649,2.09685,8000000.0
2008-08-28 13:12:00,2.09696,2.09702,2.09669,2.09702,8000000.0
2008-08-28 13:13:00,2.09701,2.09722,2.09701,2.0971,9000000.0
2008-08-28 13:14:00,2.09708,2.09742,2.09708,2.09742,7000000.0
2008-08-28 13:15:00,2.09761,2.09773,2.09751,2.09765,8000000.0
2008-08-28 13:16:00,2.09742,2.09742,2.0968,2.0968,8000000.0
2008-08-28 13:17:00,2.09687,2.09736,2.09687,2.09736,9000000.0
2008-08-28 13:18:00,2.09685,2.09685,2.0963,2.09675,10000000.0
2008-08-28 13:19:00,2.09689,2.09689,2.09661,2.09671,8000000.0
2008-08-28 13:20:00,2.09656,2.09665,2.09641,2.09664,8000000.0
2008-08-28 13:21:00,2.09666,2.09666,2.09617,2.09617,7000000.0
2008-08-28 13:22:00,2.09598,2.09598,2.09545,2.09579,11000000.0
2008-08-28 13:23:00,2.09565,2.09566,2.09539,2.09539,8000000.0
2008-08-28 13:24:00,2.09535,2.09543,2.09513,2.09513,7000000.0
2008-08-28 13:25:00,2.09496,2.0951,2.09489,2.09505,11000000.0
2008-08-28 13:26:00,2.0951,2.09517,2.09488,2.09516,10000000.0
2008-08-28 13:27:00,2.09512,2.09543,2.09512,2.09527,8000000.0
2008-08-28 13:28:00,2.09572,2.09659,2.09568,2.09659,21000000.0
2008-08-28 13:29:00,2.09654,2.09654,2.09583,2.09583,17000000.0
2008-08-28 13:30:00,2.09548,2.09558,2.09548,2.09558,7000000.0
2008-08-28 13:31:00,2.09528,2.09577,2.09528,2.09559,9000000.0
2008-08-28 13:32:00,2.09596,2.09609,2.09596,2.09603,14000000.0
2008-08-28 13:33:00,2.09605,2.09605,2.09598,2.09598,14000000.0
2008-08-28 13:34:00,2.09592,2.09592,2.09567,2.09584,31000000.0
2008-08-28 13:35:00,2.0958,2.0958,2.09559,2.09579,17000000.0
2008-08-28 13:36:00,2.09556,2.09577,2.09556,2.09577,24000000.0
2008-08-28 13:37:00,2.09585,2.09587,2.09572,2.09587,10000000.0
2008-08-28 13:38:00,2.09589,2.09602,2.09564,2.09602,18000000.0
2008-08-28 13:39:00,2.09636,2.09638,2.09627,2.09629,15000000.0
2008-08-28 13:40:00,2.09609,2.09643,2.09609,2.09643,29000000.0
2008-08-28 13:41:00,2.0968,2.09701,2.09677,2.09701,13000000.0
2008-08-28 13:42:00,2.09696,2.09696,2.09657,2.09685,8000000.0
2008-08-28 13:43:00,2.09615,2.09615,2.0959,2.09594,10000000.0
2008-08-28 13:44:00,2.09608,2.09634,2.09608,2.0963,26000000.0
2008-08-28 13:45:00,2.09635,2.09635,2.0959,2.09606,22000000.0
2008-08-28 13:46:00,2.09553,2.09606,2.09553,2.09578,19000000.0
2008-08-28 13:47:00,2.09549,2.09549,2.09528,2.09534,17000000.0
2008-08-28 13:48:00,2.09508,2.09518,2.09508,2.09513,22000000.0
2008-08-28 13:49:00,2.09537,2.09584,2.09537,2.09584,24000000.0
2008-08-28 13:50:00,2.09559,2.09595,2.09559,2.09581,15000000.0
2008-08-28 13:51:00,2.09593,2.09593,2.09554,2.09576,22000000.0
2008-08-28 13:52:00,2.09589,2.09633,2.09589,2.0962,32000000.0
2008-08-28 13:53:00,2.09582,2.09669,2.09582,2.09669,28000000.0
2008-08-28 13:54:00,2.09692,2.09753,2.09692,2.09749,31000000.0
2008-08-28 13:55:00,2.09741,2.09741,2.0969,2.0969,20000000.0
2008-08-28 13:56:00,2.09677,2.09677,2.09633,2.09636,24000000.0
2008-08-28 13:57:00,2.09686,2.09726,2.09666,2.09726,34000000.0
2008-08-28 13:58:00,2.09742,2.09807,2.09742,2.09807,16000000.0
2008-08-28 13:59:00,2.09819,2.09819,2.09813,2.09814,30000000.0
2008-08-28 14:00:00,2.09822,2.0985,2.09822,2.0984,39000000.0
2008-08-28 14:01:00,2.09827,2.09827,2.0975,2.09767,30000000.0
2008-08-28 14:02:00,2.09725,2.09742,2.09715,2.09742,19000000.0
2008-08-28 14:03:00,2.09723,2.09723,2.09693,2.09693,23000000.0
2008-08-28 14:04:00,2.09671,2.09676,2.09652,2.09652,33000000.0
2008-08-28 14:05:00,2.09679,2.09702,2.09679,2.09702,28000000.0
2008-08-28 14:06:00,2.097,2.09732,2.09699,2.09732,31000000.0
2008-08-28 14:07:00,2.09684,2.09699,2.09667,2.09699,31000000.0
2008-08-28 14:08:00,2.09674,2.09705,2.09674,2.09697,27000000.0
2008-08-28 14:09:00,2.09672,2.09678,2.0966,2.09662,27000000.0
2008-08-28 14:10:00,2.09585,2.09633,2.09585,2.09608,24000000.0
2008-08-28 14:11:00,2.09638,2.09638,2.096,2.096,21000000.0
2008-08-28 14:12:00,2.09617,2.09617,2.09564,2.09564,22000000.0
2008-08-28 14:13:00,2.09539,2.09568,2.09533,2.09568,13000000.0
2008-08-28 14:14:00,2.09554,2.09598,2.09529,2.09529,21000000.0
2008-08-28 14:15:00,2.09519,2.09583,2.09482,2.09482,25000000.0
2008-08-28 14:16:00,2.09475,2.09498,2.09465,2.09498,26000000.0
2008-08-28 14:17:00,2.09511,2.09511,2.09423,2.09423,32000000.0
2008-08-28 14:18:00,2.09438,2.09468,2.09431,2.09431,27000000.0
2008-08-28 14:19:00,2.09463,2.09463,2.09448,2.09449,35000000.0
2008-08-28 14:20:00,2.09467,2.09507,2.09467,2.09507,32000000.0
2008-08-28 14:21:00,2.09513,2.09513,2.09471,2.09471,39000000.0
2008-08-28 14:22:00,2.09425,2.09425,2.09352,2.09369,22000000.0
2008-08-28 14:23:00,2.09318,2.09382,2.09312,2.09355,40000000.0
2008-08-28 14:24:00,2.09407,2.09456,2.09407,2.0943,10000000.0
2008-08-28 14:25:00,2.09475,2.09529,2.09475,2.09523,35000000.0
2008-08-28 14:26:00,2.09529,2.09529,2.09466,2.09466,18000000.0
2008-08-28 14:27:00,2.09476,2.09491,2.0947,2.09471,28000000.0
2008-08-28 14:28:00,2.09468,2.09468,2.09434,2.09452,21000000.0
2008-08-28 14:29:00,2.09471,2.09478,2.09432,2.09432,16000000.0
2008-08-28 14:30:00,2.0923,2.0925,2.09173,2.09209,25000000.0
2008-08-28 14:31:00,2.09255,2.09352,2.09255,2.09352,26000000.0
2008-08-28 14:32:00,2.09422,2.09461,2.09404,2.09443,32000000.0
2008-08-28 14:33:00,2.09446,2.09548,2.09446,2.09512,20000000.0
2008-08-28 14:34:00,2.09552,2.09585,2.09552,2.09566,25000000.0
2008-08-28 14:35:00,2.09632,2.09633,2.096,2.0961,23000000.0
2008-08-28 14:36:00,2.09613,2.09631,2.09611,2.09625,11000000.0
2008-08-28 14:37:00,2.096,2.09613,2.09582,2.09613,41000000.0
2008-08-28 14:38:00,2.09617,2.09617,2.09586,2.09586,54000000.0
2008-08-28 14:39:00,2.09565,2.09586,2.09514,2.09514,36000000.0
2008-08-28 14:40:00,2.09558,2.09595,2.09558,2.09582,36000000.0
2008-08-28 14:41:00,2.09553,2.0957,2.09553,2.0957,41000000.0
2008-08-28 14:42:00,2.09553,2.09588,2.09537,2.09565,19000000.0
2008-08-28 14:43:00,2.09574,2.09579,2.09553,2.09553,20000000.0
2008-08-28 14:44:00,2.09549,2.09555,2.09526,2.09555,25000000.0
2008-08-28 14:45:00,2.09554,2.09557,2.09533,2.09557,33000000.0
2008-08-28 14:46:00,2.09573,2.09579,2.09562,2.09579,11000000.0
2008-08-28 14:47:00,2.09587,2.09601,2.09587,2.09596,7000000.0
2008-08-28 14:48:00,2.09608,2.09633,2.09608,2.09633,21000000.0
2008-08-28 14:49:00,2.09622,2.09666,2.09588,2.09588,32000000.0
2008-08-28 14:50:00,2.09577,2.09625,2.09577,2.09612,33000000.0
2008-08-28 14:51:00,2.09571,2.09571,2.0955,2.09556,37000000.0
2008-08-28 14:52:00,2.0962,2.09663,2.0962,2.09636,17000000.0
2008-08-28 14:53:00,2.09628,2.09645,2.0962,2.09628,22000000.0
2008-08-28 14:54:00,2.09634,2.09643,2.09623,2.09643,17000000.0
2008-08-28 14:55:00,2.09629,2.09657,2.09629,2.09657,7000000.0
2008-08-28 14:56:00,2.09658,2.09678,2.09642,2.09678,21000000.0
2008-08-28 14:57:00,2.09547,2.09547,2.09471,2.09475,12000000.0
2008-08-28 14:58:00,2.09497,2.09531,2.09492,2.09524,31000000.0
2008-08-28 14:59:00,2.09564,2.09564,2.09497,2.09497,20000000.0
2008-08-28 15:00:00,2.09474,2.09484,2.09447,2.09473,32000000.0
2008-08-28 15:01:00,2.09474,2.09498,2.0947,2.09476,14000000.0
2008-08-28 15:02:00,2.09484,2.09524,2.0948,2.09499,26000000.0
2008-08-28 15:03:00,2.09534,2.09568,2.09534,2.09568,30000000.0
2008-08-28 15:04:00,2.09582,2.09582,2.0948,2.09485,29000000.0
2008-08-28 15:05:00,2.09478,2.09515,2.09478,2.09515,28000000.0
2008-08-28 15:06:00,2.09554,2.09642,2.09554,2.09615,16000000.0
2008-08-28 15:07:00,2.09603,2.09608,2.09555,2.09555,26000000.0
2008-08-28 15:08:00,2.09539,2.09539,2.09485,2.09485,25000000.0
2008-08-28 15:09:00,2.09482,2.09561,2.09436,2.09436,34000000.0
2008-08-28 15:10:00,2.09404,2.09499,2.09404,2.09439,36000000.0
2008-08-28 15:11:00,2.09487,2.09528,2.09445,2.09466,27000000.0
2008-08-28 15:12:00,2.09462,2.09462,2.09413,2.09413,26000000.0
2008-08-28 15:13:00,2.09402,2.09426,2.09402,2.09426,41000000.0
2008-08-28 15:14:00,2.09516,2.09516,2.09486,2.09486,30000000.0
2008-08-28 15:15:00,2.09425,2.09425,2.09371,2.09371,21000000.0
2008-08-28 15:16:00,2.09405,2.09542,2.09405,2.09492,9000000.0
2008-08-28 15:17:00,2.09532,2.09532,2.09479,2.0948,26000000.0
2008-08-28 15:18:00,2.09457,2.0947,2.09414,2.0947,10000000.0
2008-08-28 15:19:00,2.09486,2.09508,2.09468,2.09508,16000000.0
2008-08-28 15:20:00,2.09498,2.09502,2.09469,2.09484,20000000.0
2008-08-28 15:21:00,2.09465,2.09505,2.0939,2.0939,12000000.0
2008-08-28 15:22:00,2.09431,2.09471,2.09431,2.09444,22000000.0
2008-08-28 15:23:00,2.0952,2.09553,2.09436,2.09436,36000000.0
2008-08-28 15:24:00,2.09449,2.09519,2.09409,2.09519,20000000.0
2008-08-28 15:25:00,2.09464,2.09464,2.09416,2.09438,14000000.0
2008-08-28 15:26:00,2.09384,2.09411,2.09351,2.09411,40000000.0
2008-08-28 15:27:00,2.09444,2.09444,2.09326,2.09326,32000000.0
2008-08-28 15:28:00,2.09342,2.09365,2.0933,2.09363,55000000.0
2008-08-28 15:29:00,2.09438,2.09609,2.09325,2.09325,47000000.0
2008-08-28 15:30:00,2.09305,2.09532,2.09264,2.09465,71000000.0
2008-08-28 15:31:00,2.09446,2.09446,2.09396,2.09396,58000000.0
2008-08-28 15:32:00,2.09352,2.09352,2.09331,2.09347,25000000.0
2008-08-28 15:33:00,2.09391,2.0941,2.09365,2.09365,32000000.0
2008-08-28 15:34:00,2.09339,2.09365,2.0933,2.09358,22000000.0
2008-08-28 15:35:00,2.0937,2.0937,2.09332,2.09361,30000000.0
2008-08-28 15:36:00,2.09372,2.0938,2.09346,2.09346,23000000.0
2008-08-28 15:37:00,2.09344,2.0936,2.09344,2.09351,24000000.0
2008-08-28 15:38:00,2.09334,2.09334,2.0929,2.09323,61000000.0
2008-08-28 15:39:00,2.09282,2.09292,2.09263,2.09278,40000000.0
2008-08-28 15:40:00,2.09301,2.09352,2.09292,2.09292,37000000.0
2008-08-28 15:41:00,2.09291,2.09418,2.09291,2.09418,43000000.0
2008-08-28 15:42:00,2.09373,2.09384,2.09361,2.09366,41000000.0
2008-08-28 15:43:00,2.09375,2.09398,2.09375,2.09395,30000000.0
2008-08-28 15:44:00,2.09404,2.09404,2.09352,2.09352,29000000.0
2008-08-28 15:45:00,2.0935,2.09362,2.09325,2.09325,36000000.0
2008-08-28 15:46:00,2.09373,2.09381,2.09343,2.09381,24000000.0
2008-08-28 15:47:00,2.0942,2.09465,2.09416,2.09459,31000000.0
2008-08-28 15:48:00,2.0941,2.09457,2.0941,2.09444,33000000.0
2008-08-28 15:49:00,2.09402,2.09423,2.09392,2.09411,25000000.0
2008-08-28 15:50:00,2.09401,2.09424,2.09395,2.09395,11000000.0
2008-08-28 15:51:00,2.0949,2.09538,2.0949,2.09518,37000000.0
2008-08-28 15:52:00,2.09534,2.0959,2.09528,2.0959,23000000.0
2008-08-28 15:53:00,2.09626,2.09626,2.09585,2.09602,15000000.0
2008-08-28 15:54:00,2.09614,2.09631,2.09585,2.09631,26000000.0
2008-08-28 15:55:00,2.09632,2.09632,2.0961,2.0961,33000000.0
2008-08-28 15:56:00,2.09578,2.09611,2.09577,2.0959,36000000.0
2008-08-28 15:57:00,2.09639,2.0965,2.09614,2.09614,34000000.0
2008-08-28 15:58:00,2.09598,2.09647,2.09598,2.09646,24000000.0
2008-08-28 15:59:00,2.09727,2.09736,2.09667,2.09667,23000000.0
2008-08-28 16:00:00,2.09641,2.09677,2.09628,2.09677,51000000.0
2008-08-28 16:01:00,2.09739,2.09747,2.09716,2.09747,31000000.0
2008-08-28 16:02:00,2.09766,2.0979,2.09763,2.0979,29000000.0
2008-08-28 16:03:00,2.09783,2.09821,2.09783,2.09821,51000000.0
2008-08-28 16:04:00,2.098,2.09805,2.09775,2.09805,38000000.0
2008-08-28 16:05:00,2.09821,2.0991,2.09821,2.09862,37000000.0
2008-08-28 16:06:00,2.0987,2.09901,2.0987,2.09901,33000000.0
2008-08-28 16:07:00,2.09923,2.09967,2.09923,2.09934,37000000.0
2008-08-28 16:08:00,2.09965,2.09995,2.09908,2.09908,37000000.0
2008-08-28 16:09:00,2.09947,2.10001,2.09899,2.09967,44000000.0
2008-08-28 16:10:00,2.0993,2.09951,2.0993,2.09951,41000000.0
2008-08-28 16:11:00,2.0994,2.0994,2.09898,2.09898,27000000.0
2008-08-28 16:12:00,2.09881,2.09916,2.09881,2.09916,22000000.0
2008-08-28 16:13:00,2.09932,2.09941,2.09907,2.09908,38000000.0
2008-08-28 16:14:00,2.0991,2.09925,2.0991,2.09921,41000000.0
2008-08-28 16:15:00,2.09907,2.09975,2.09905,2.09975,42000000.0
2008-08-28 16:16:00,2.09934,2.09959,2.09915,2.0992,45000000.0
2008-08-28 16:17:00,2.09914,2.09937,2.09914,2.09929,22000000.0
2008-08-28 16:18:00,2.0992,2.0992,2.09896,2.09896,49000000.0
2008-08-28 16:19:00,2.09909,2.0993,2.09893,2.09918,27000000.0
2008-08-28 16:20:00,2.0993,2.09959,2.09911,2.09959,52000000.0
2008-08-28 16:21:00,2.09967,2.09994,2.09939,2.09994,37000000.0
2008-08-28 16:22:00,2.10031,2.10075,2.10031,2.10035,50000000.0
2008-08-28 16:23:00,2.10023,2.10023,2.09939,2.09939,48000000.0
2008-08-28 16:24:00,2.09942,2.09942,2.09857,2.09857,44000000.0
2008-08-28 16:25:00,2.09833,2.09869,2.09833,2.09848,28000000.0
2008-08-28 16:26:00,2.09818,2.09954,2.09818,2.09954,41000000.0
2008-08-28 16:27:00,2.09982,2.10005,2.09979,2.09993,46000000.0
2008-08-28 16:28:00,2.09953,2.09967,2.0994,2.09942,34000000.0
2008-08-28 16:29:00,2.0998,2.09997,2.0998,2.09985,24000000.0
2008-08-28 16:30:00,2.09979,2.09979,2.09947,2.09961,43000000.0
2008-08-28 16:31:00,2.09975,2.10002,2.09975,2.09993,36000000.0
2008-08-28 16:32:00,2.09965,2.09978,2.09938,2.09957,34000000.0
2008-08-28 16:33:00,2.0991,2.09933,2.09796,2.09796,41000000.0
2008-08-28 16:34:00,2.09772,2.09798,2.09725,2.09742,29000000.0
2008-08-28 16:35:00,2.09683,2.09691,2.09629,2.09649,53000000.0
2008-08-28 16:36:00,2.09649,2.09705,2.09649,2.09704,43000000.0
2008-08-28 16:37:00,2.09662,2.09662,2.09565,2.09627,56000000.0
2008-08-28 16:38:00,2.09645,2.09647,2.09579,2.09592,34000000.0
2008-08-28 16:39:00,2.09576,2.09597,2.0955,2.09572,43000000.0
2008-08-28 16:40:00,2.09583,2.09684,2.09583,2.09649,63000000.0
2008-08-28 16:41:00,2.09625,2.09639,2.09591,2.09597,44000000.0
2008-08-28 16:42:00,2.09603,2.09623,2.09582,2.09621,57000000.0
2008-08-28 16:43:00,2.09571,2.09588,2.09535,2.09538,20000000.0
2008-08-28 16:44:00,2.09477,2.09502,2.09455,2.09474,34000000.0
2008-08-28 16:45:00,2.09504,2.09559,2.09504,2.09511,41000000.0
2008-08-28 16:46:00,2.09528,2.09528,2.09418,2.0948,59000000.0
2008-08-28 16:47:00,2.09486,2.09502,2.09476,2.09502,55000000.0
2008-08-28 16:48:00,2.09549,2.09572,2.09545,2.09572,46000000.0
2008-08-28 16:49:00,2.09599,2.09611,2.09586,2.09611,35000000.0
2008-08-28 16:50:00,2.09588,2.09604,2.09581,2.09594,45000000.0
2008-08-28 16:51:00,2.09575,2.09575,2.09508,2.09508,30000000.0
2008-08-28 16:52:00,2.09505,2.09515,2.09493,2.09496,30000000.0
2008-08-28 16:53:00,2.09479,2.09481,2.09475,2.09476,19000000.0
2008-08-28 16:54:00,2.09414,2.09438,2.09396,2.09438,18000000.0
2008-08-28 16:55:00,2.0941,2.0941,2.09306,2.09364,40000000.0
2008-08-28 16:56:00,2.09302,2.09326,2.09264,2.09264,37000000.0
2008-08-28 16:57:00,2.09248,2.09248,2.09191,2.09191,17000000.0
2008-08-28 16:58:00,2.09169,2.0918,2.09129,2.09133,45000000.0
2008-08-28 16:59:00,2.09163,2.09197,2.0912,2.0912,39000000.0
2008-08-28 17:00:00,2.09115,2.09182,2.09115,2.09182,47000000.0
2008-08-28 17:01:00,2.0917,2.09179,2.0915,2.0915,26000000.0
2008-08-28 17:02:00,2.09125,2.09125,2.08971,2.08971,33000000.0
2008-08-28 17:03:00,2.09009,2.0905,2.09009,2.09049,33000000.0
2008-08-28 17:04:00,2.09017,2.09048,2.09016,2.09048,37000000.0
2008-08-28 17:05:00,2.09053,2.09053,2.09024,2.09024,35000000.0
2008-08-28 17:06:00,2.0904,2.09186,2.09037,2.09186,46000000.0
2008-08-28 17:07:00,2.09203,2.09215,2.09177,2.09205,33000000.0
2008-08-28 17:08:00,2.09222,2.09222,2.09187,2.09194,45000000.0
2008-08-28 17:09:00,2.0918,2.09191,2.09173,2.09191,47000000.0
2008-08-28 17:10:00,2.09174,2.09193,2.09156,2.09193,36000000.0
2008-08-28 17:11:00,2.09195,2.09195,2.0916,2.0916,44000000.0
2008-08-28 17:12:00,2.09171,2.09204,2.09166,2.09166,23000000.0
2008-08-28 17:13:00,2.09129,2.09179,2.09129,2.09154,35000000.0
2008-08-28 17:14:00,2.09153,2.09179,2.09153,2.09167,27000000.0
2008-08-28 17:15:00,2.09158,2.09158,2.09138,2.09152,26000000.0
2008-08-28 17:16:00,2.09172,2.09184,2.09156,2.09156,27000000.0
2008-08-28 17:17:00,2.09178,2.0918,2.09165,2.09165,38000000.0
2008-08-28 17:18:00,2.09184,2.09184,2.09122,2.09122,29000000.0
2008-08-28 17:19:00,2.09161,2.09207,2.09139,2.09199,19000000.0
2008-08-28 17:20:00,2.09204,2.0921,2.09191,2.09206,29000000.0
2008-08-28 17:21:00,2.09174,2.09204,2.09157,2.09204,26000000.0
2008-08-28 17:22:00,2.09216,2.09216,2.0914,2.0914,30000000.0
2008-08-28 17:23:00,2.09024,2.09054,2.08989,2.09026,32000000.0
2008-08-28 17:24:00,2.091,2.091,2.0906,2.0906,23000000.0
2008-08-28 17:25:00,2.09079,2.09079,2.09009,2.09009,20000000.0
2008-08-28 17:26:00,2.0895,2.0895,2.08872,2.08872,18000000.0
2008-08-28 17:27:00,2.08842,2.08882,2.08835,2.08842,44000000.0
2008-08-28 17:28:00,2.08841,2.08844,2.08825,2.08844,39000000.0
2008-08-28 17:29:00,2.08868,2.08906,2.08868,2.08896,36000000.0
2008-08-28 17:30:00,2.08905,2.08905,2.08767,2.08767,61000000.0
2008-08-28 17:31:00,2.08658,2.08658,2.08553,2.08576,62000000.0
2008-08-28 17:32:00,2.08595,2.08745,2.08595,2.08738,54000000.0
2008-08-28 17:33:00,2.08711,2.08744,2.087,2.08743,64000000.0
2008-08-28 17:34:00,2.08758,2.08758,2.08715,2.08735,60000000.0
2008-08-28 17:35:00,2.0874,2.08813,2.0874,2.08813,43000000.0
2008-08-28 17:36:00,2.08797,2.08802,2.08782,2.08784,58000000.0
2008-08-28 17:37:00,2.08754,2.08766,2.08642,2.08642,47000000.0
2008-08-28 17:38:00,2.08628,2.08659,2.08628,2.08659,44000000.0
2008-08-28 17:39:00,2.0864,2.08649,2.08621,2.08636,41000000.0
2008-08-28 17:40:00,2.08692,2.08701,2.08663,2.08701,59000000.0
2008-08-28 17:41:00,2.08713,2.0873,2.08686,2.0873,50000000.0
2008-08-28 17:42:00,2.08704,2.08704,2.08603,2.08603,37000000.0
2008-08-28 17:43:00,2.08561,2.08584,2.08554,2.08579,33000000.0
2008-08-28 17:44:00,2.08557,2.08557,2.08486,2.08523,46000000.0
2008-08-28 17:45:00,2.08491,2.08555,2.08426,2.08455,49000000.0
2008-08-28 17:46:00,2.08476,2.08476,2.08423,2.08443,56000000.0
2008-08-28 17:47:00,2.08445,2.08445,2.08421,2.08421,65000000.0
2008-08-28 17:48:00,2.08425,2.08457,2.08415,2.08457,61000000.0
2008-08-28 17:49:00,2.08493,2.08512,2.08487,2.08495,72000000.0
2008-08-28 17:50:00,2.08508,2.0859,2.085,2.0859,53000000.0
2008-08-28 17:51:00,2.08641,2.08685,2.08624,2.08685,54000000.0
2008-08-28 17:52:00,2.08684,2.0873,2.08684,2.08694,51000000.0
2008-08-28 17:53:00,2.0868,2.0901,2.0868,2.0901,42000000.0
2008-08-28 17:54:00,2.09045,2.09057,2.09002,2.09057,32000000.0
2008-08-28 17:55:00,2.09019,2.09028,2.08995,2.09006,32000000.0
2008-08-28 17:56:00,2.09044,2.09125,2.09044,2.09111,47000000.0
2008-08-28 17:57:00,2.09137,2.09141,2.0912,2.09124,34000000.0
2008-08-28 17:58:00,2.09057,2.09057,2.0903,2.09044,44000000.0
2008-08-28 17:59:00,2.0908,2.09169,2.0908,2.09166,39000000.0
2008-08-28 18:00:00,2.09182,2.09223,2.0918,2.0918,32000000.0
2008-08-28 18:01:00,2.09136,2.09209,2.09136,2.09209,52000000.0
2008-08-28 18:02:00,2.09191,2.09198,2.09172,2.09196,30000000.0
2008-08-28 18:03:00,2.09139,2.09167,2.09129,2.09157,38000000.0
2008-08-28 18:04:00,2.09178,2.09199,2.09159,2.09199,38000000.0
2008-08-28 18:05:00,2.09249,2.09273,2.09235,2.09248,36000000.0
2008-08-28 18:06:00,2.09243,2.09243,2.09139,2.0916,32000000.0
2008-08-28 18:07:00,2.09182,2.09182,2.09129,2.09129,38000000.0
2008-08-28 18:08:00,2.09124,2.09151,2.09121,2.09151,56000000.0
2008-08-28 18:09:00,2.09175,2.09197,2.09154,2.09197,34000000.0
2008-08-28 18:10:00,2.09228,2.0931,2.0922,2.0931,26000000.0
2008-08-28 18:11:00,2.09329,2.09356,2.09234,2.09234,34000000.0
2008-08-28 18:12:00,2.0928,2.09321,2.0928,2.09298,24000000.0
2008-08-28 18:13:00,2.09304,2.0934,2.09298,2.09298,30000000.0
2008-08-28 18:14:00,2.09328,2.09382,2.09328,2.09382,22000000.0
2008-08-28 18:15:00,2.09426,2.09426,2.09379,2.09413,21000000.0
2008-08-28 18:16:00,2.09382,2.09534,2.09382,2.09534,66000000.0
2008-08-28 18:17:00,2.09601,2.09601,2.09542,2.09566,60000000.0
2008-08-28 18:18:00,2.09595,2.09603,2.09587,2.09596,33000000.0
2008-08-28 18:19:00,2.09591,2.09613,2.09542,2.09575,46000000.0
2008-08-28 18:20:00,2.09572,2.0958,2.09528,2.09567,61000000.0
2008-08-28 18:21:00,2.09546,2.09566,2.09528,2.09528,37000000.0
2008-08-28 18:22:00,2.09526,2.09552,2.09526,2.09545,49000000.0
2008-08-28 18:23:00,2.09552,2.09558,2.0953,2.09537,34000000.0
2008-08-28 18:24:00,2.09569,2.09581,2.09551,2.09581,47000000.0
2008-08-28 18:25:00,2.09577,2.09601,2.09575,2.09584,31000000.0
2008-08-28 18:26:00,2.09553,2.09581,2.09553,2.09581,43000000.0
2008-08-28 18:27:00,2.09582,2.09587,2.09573,2.09587,35000000.0
2008-08-28 18:28:00,2.09579,2.09579,2.09522,2.09522,18000000.0
2008-08-28 18:29:00,2.09515,2.09525,2.09515,2.09524,24000000.0
2008-08-28 18:30:00,2.09535,2.09559,2.09526,2.09551,32000000.0
2008-08-28 18:31:00,2.09536,2.09537,2.09523,2.09537,46000000.0
2008-08-28 18:32:00,2.09543,2.09575,2.09539,2.09552,55000000.0
2008-08-28 18:33:00,2.09543,2.09559,2.09531,2.09559,29000000.0
2008-08-28 18:34:00,2.0957,2.09571,2.09548,2.09562,32000000.0
2008-08-28 18:35:00,2.09544,2.09559,2.09489,2.09495,47000000.0
2008-08-28 18:36:00,2.09473,2.09473,2.0945,2.09464,65000000.0
2008-08-28 18:37:00,2.09485,2.09504,2.09482,2.09484,63000000.0
2008-08-28 18:38:00,2.09477,2.0948,2.09469,2.09477,61000000.0
2008-08-28 18:39:00,2.09487,2.09497,2.0948,2.09483,37000000.0
2008-08-28 18:40:00,2.09497,2.09497,2.09468,2.09484,52000000.0
2008-08-28 18:41:00,2.09492,2.09507,2.09484,2.09506,68000000.0
2008-08-28 18:42:00,2.09498,2.09507,2.09478,2.09478,40000000.0
2008-08-28 18:43:00,2.09433,2.09473,2.0943,2.09473,39000000.0
2008-08-28 18:44:00,2.09475,2.09475,2.09459,2.09459,33000000.0
2008-08-28 18:45:00,2.0945,2.09466,2.09448,2.09466,57000000.0
2008-08-28 18:46:00,2.09456,2.09475,2.09455,2.09475,61000000.0
2008-08-28 18:47:00,2.09473,2.09484,2.0945,2.0945,41000000.0
2008-08-28 18:48:00,2.09448,2.09453,2.09442,2.09453,26000000.0
2008-08-28 18:49:00,2.09447,2.09458,2.09439,2.09458,31000000.0
2008-08-28 18:50:00,2.09484,2.09488,2.09471,2.09483,37000000.0
2008-08-28 18:51:00,2.09483,2.09483,2.09451,2.09457,17000000.0
2008-08-28 18:52:00,2.0946,2.09494,2.0946,2.09494,33000000.0
2008-08-28 18:53:00,2.09508,2.09525,2.09493,2.09525,31000000.0
2008-08-28 18:54:00,2.09523,2.09542,2.09523,2.09542,11000000.0
2008-08-28 18:55:00,2.09495,2.09495,2.09471,2.09474,22000000.0
2008-08-28 18:56:00,2.09448,2.09461,2.09436,2.09444,16000000.0
2008-08-28 18:57:00,2.09445,2.09472,2.09445,2.09464,15000000.0
2008-08-28 18:58:00,2.09461,2.09461,2.09434,2.09434,19000000.0
2008-08-28 18:59:00,2.09442,2.09466,2.09428,2.09444,26000000.0
2008-08-28 19:00:00,2.09448,2.09492,2.09448,2.09492,12000000.0
2008-08-28 19:01:00,2.09485,2.09491,2.09466,2.09466,18000000.0
2008-08-28 19:02:00,2.09481,2.09498,2.0948,2.09486,23000000.0
2008-08-28 19:03:00,2.09474,2.09474,2.09406,2.09406,21000000.0
2008-08-28 19:04:00,2.09464,2.09518,2.09461,2.09489,55000000.0
2008-08-28 19:05:00,2.09491,2.09491,2.09455,2.09455,42000000.0
2008-08-28 19:06:00,2.0936,2.09379,2.09338,2.09374,63000000.0
2008-08-28 19:07:00,2.0935,2.0935,2.0933,2.0933,39000000.0
2008-08-28 19:08:00,2.09293,2.09303,2.09285,2.09285,32000000.0
2008-08-28 19:09:00,2.09265,2.09365,2.09265,2.09365,56000000.0
2008-08-28 19:10:00,2.09387,2.09412,2.09358,2.09358,27000000.0
2008-08-28 19:11:00,2.09252,2.09266,2.09233,2.09266,36000000.0
2008-08-28 19:12:00,2.09314,2.09414,2.09314,2.09333,25000000.0
2008-08-28 19:13:00,2.09351,2.09375,2.09349,2.09375,23000000.0
2008-08-28 19:14:00,2.09389,2.09403,2.09368,2.09368,37000000.0
2008-08-28 19:15:00,2.09316,2.09358,2.09316,2.09358,17000000.0
2008-08-28 19:16:00,2.09339,2.09339,2.0929,2.09301,23000000.0
2008-08-28 19:17:00,2.09276,2.09276,2.09223,2.09231,17000000.0
2008-08-28 19:18:00,2.09241,2.09377,2.09241,2.09377,30000000.0
2008-08-28 19:19:00,2.09377,2.09404,2.09345,2.09353,36000000.0
2008-08-28 19:20:00,2.09418,2.09448,2.09418,2.09448,23000000.0
2008-08-28 19:21:00,2.09458,2.09458,2.09439,2.09439,21000000.0
2008-08-28 19:22:00,2.09396,2.09423,2.09394,2.0942,25000000.0
2008-08-28 19:23:00,2.09387,2.09387,2.09303,2.0934,12000000.0
2008-08-28 19:24:00,2.09371,2.09391,2.09362,2.09378,39000000.0
2008-08-28 19:25:00,2.0934,2.09393,2.0934,2.09366,49000000.0
2008-08-28 19:26:00,2.09413,2.09426,2.0939,2.094,48000000.0
2008-08-28 19:27:00,2.09418,2.09428,2.09403,2.09428,51000000.0
2008-08-28 19:28:00,2.09402,2.09433,2.09402,2.09432,40000000.0
2008-08-28 19:29:00,2.09438,2.09451,2.09411,2.09443,28000000.0
2008-08-28 19:30:00,2.09446,2.09446,2.09403,2.09411,32000000.0
2008-08-28 19:31:00,2.09395,2.09432,2.09395,2.09412,28000000.0
2008-08-28 19:32:00,2.09415,2.09436,2.09414,2.09436,31000000.0
2008-08-28 19:33:00,2.09448,2.09451,2.09442,2.09451,14000000.0
2008-08-28 19:34:00,2.09446,2.09446,2.09385,2.09385,49000000.0
2008-08-28 19:35:00,2.09385,2.09399,2.09381,2.09399,28000000.0
2008-08-28 19:36:00,2.09407,2.09446,2.09407,2.0941,16000000.0
2008-08-28 19:37:00,2.09396,2.09399,2.09377,2.09398,26000000.0
2008-08-28 19:38:00,2.09388,2.09397,2.09375,2.09376,18000000.0
2008-08-28 19:39:00,2.0942,2.0942,2.09402,2.09402,13000000.0
2008-08-28 19:40:00,2.09387,2.09412,2.09385,2.09385,16000000.0
2008-08-28 19:41:00,2.09378,2.09393,2.09375,2.09391,17000000.0
2008-08-28 19:42:00,2.09383,2.094,2.09365,2.09365,19000000.0
2008-08-28 19:43:00,2.0935,2.0935,2.09301,2.09334,21000000.0
2008-08-28 19:44:00,2.09313,2.09333,2.09297,2.09333,21000000.0
2008-08-28 19:45:00,2.09348,2.09377,2.09334,2.09361,33000000.0
2008-08-28 19:46:00,2.09379,2.09404,2.09379,2.09386,18000000.0
2008-08-28 19:47:00,2.09375,2.09386,2.0937,2.09386,22000000.0
2008-08-28 19:48:00,2.09386,2.09403,2.09386,2.09402,18000000.0
2008-08-28 19:49:00,2.09401,2.09401,2.09373,2.0938,27000000.0
2008-08-28 19:50:00,2.09375,2.09375,2.09337,2.09337,23000000.0
2008-08-28 19:51:00,2.09338,2.09355,2.09338,2.09347,25000000.0
2008-08-28 19:52:00,2.0934,2.0934,2.09309,2.09309,15000000.0
2008-08-28 19:53:00,2.0931,2.09334,2.0931,2.09334,21000000.0
2008-08-28 19:54:00,2.09334,2.09335,2.09331,2.09332,9000000.0
2008-08-28 19:55:00,2.09333,2.09343,2.09313,2.09336,30000000.0
2008-08-28 19:56:00,2.09345,2.09372,2.09345,2.0937,20000000.0
2008-08-28 19:57:00,2.09365,2.09365,2.09329,2.09344,12000000.0
2008-08-28 19:58:00,2.0934,2.09343,2.09315,2.09315,13000000.0
2008-08-28 19:59:00,2.09309,2.09318,2.09293,2.09293,31000000.0
2008-08-28 20:00:00,2.0929,2.09309,2.09288,2.09309,23000000.0
2008-08-28 20:01:00,2.09298,2.09298,2.09216,2.09216,13000000.0
2008-08-28 20:02:00,2.09214,2.09224,2.09204,2.09224,20000000.0
2008-08-28 20:03:00,2.09216,2.09216,2.0912,2.0912,18000000.0
2008-08-28 20:04:00,2.09112,2.0916,2.09112,2.0916,27000000.0
2008-08-28 20:05:00,2.09157,2.09196,2.09157,2.09196,23000000.0
2008-08-28 20:06:00,2.09214,2.09246,2.09214,2.09246,13000000.0
2008-08-28 20:07:00,2.09248,2.09313,2.09164,2.09313,29000000.0
2008-08-28 20:08:00,2.09363,2.09426,2.09363,2.09426,15000000.0
2008-08-28 20:09:00,2.09453,2.0955,2.09453,2.0955,17000000.0
2008-08-28 20:10:00,2.09523,2.09523,2.09494,2.09499,20000000.0
2008-08-28 20:11:00,2.09522,2.09553,2.09495,2.09495,10000000.0
2008-08-28 20:12:00,2.09389,2.09402,2.09357,2.09402,15000000.0
2008-08-28 20:13:00,2.09426,2.09449,2.09406,2.09449,17000000.0
2008-08-28 20:14:00,2.09448,2.09534,2.09448,2.09534,15000000.0
2008-08-28 20:15:00,2.09566,2.09566,2.09534,2.09549,10000000.0
2008-08-28 20:16:00,2.09517,2.09538,2.09514,2.0952,22000000.0
2008-08-28 20:17:00,2.09504,2.09516,2.09479,2.09491,17000000.0
2008-08-28 20:18:00,2.09546,2.09561,2.09542,2.09547,24000000.0
2008-08-28 20:19:00,2.09556,2.09558,2.09523,2.09523,9000000.0
2008-08-28 20:20:00,2.09513,2.09525,2.09504,2.09512,14000000.0
2008-08-28 20:21:00,2.0952,2.09585,2.09514,2.09584,7000000.0
2008-08-28 20:22:00,2.09593,2.09593,2.0956,2.0956,12000000.0
2008-08-28 20:23:00,2.09552,2.09591,2.09552,2.09588,8000000.0
2008-08-28 20:24:00,2.0954,2.09558,2.0953,2.09547,15000000.0
2008-08-28 20:25:00,2.0964,2.09686,2.0964,2.09686,16000000.0
2008-08-28 20:26:00,2.09654,2.09654,2.09619,2.09619,22000000.0
2008-08-28 20:27:00,2.09631,2.09694,2.09603,2.09694,11000000.0
2008-08-28 20:28:00,2.09657,2.09657,2.09576,2.09576,7000000.0
2008-08-28 20:29:00,2.09555,2.09579,2.09551,2.09567,20000000.0
2008-08-28 20:30:00,2.09556,2.09556,2.09512,2.09516,27000000.0
2008-08-28 20:31:00,2.09544,2.09549,2.09542,2.09549,17000000.0
2008-08-28 20:32:00,2.09554,2.09572,2.09553,2.0956,20000000.0
2008-08-28 20:33:00,2.09569,2.09569,2.09544,2.09558,14000000.0
2008-08-28 20:34:00,2.0957,2.09574,2.09566,2.0957,28000000.0
2008-08-28 20:35:00,2.09571,2.09576,2.0956,2.09563,23000000.0
2008-08-28 20:36:00,2.09571,2.09584,2.09571,2.09584,11000000.0
2008-08-28 20:37:00,2.09596,2.09607,2.09596,2.09607,7000000.0
2008-08-28 20:38:00,2.09629,2.0964,2.09624,2.0964,10000000.0
2008-08-28 20:39:00,2.09644,2.09655,2.09641,2.09641,9000000.0
2008-08-28 20:40:00,2.09645,2.09672,2.09622,2.09622,7000000.0
2008-08-28 20:41:00,2.09627,2.09681,2.09627,2.09681,8000000.0
2008-08-28 20:42:00,2.09648,2.09661,2.09644,2.09644,15000000.0
2008-08-28 20:43:00,2.09651,2.09651,2.09642,2.09645,12000000.0
2008-08-28 20:44:00,2.09648,2.09648,2.09628,2.09646,7000000.0
2008-08-28 20:45:00,2.09669,2.09669,2.09631,2.09637,12000000.0
2008-08-28 20:46:00,2.09635,2.09663,2.09626,2.09663,9000000.0
2008-08-28 20:47:00,2.09667,2.09667,2.09621,2.09621,11000000.0
2008-08-28 20:48:00,2.09619,2.0964,2.09619,2.0964,11000000.0
2008-08-28 20:49:00,2.09661,2.09682,2.09661,2.09676,18000000.0
2008-08-28 20:50:00,2.09662,2.09662,2.09638,2.0966,8000000.0
2008-08-28 20:51:00,2.09662,2.09666,2.09652,2.09655,18000000.0
2008-08-28 20:52:00,2.09683,2.09711,2.09683,2.09695,15000000.0
2008-08-28 20:53:00,2.09716,2.09716,2.09662,2.09662,8000000.0
2008-08-28 20:54:00,2.09653,2.09689,2.09653,2.09689,10000000.0
2008-08-28 20:55:00,2.09683,2.09703,2.09683,2.09702,8000000.0
2008-08-28 20:56:00,2.09706,2.09706,2.09697,2.09698,8000000.0
2008-08-28 20:57:00,2.09703,2.0971,2.09699,2.09707,18000000.0
2008-08-28 20:58:00,2.0962,2.09624,2.09616,2.09624,14000000.0
2008-08-28 20:59:00,2.09621,2.09627,2.09615,2.0962,8000000.0
2008-08-28 21:00:00,2.09615,2.09625,2.09614,2.09625,11000000.0
2008-08-28 21:01:00,2.0962,2.09633,2.09619,2.09633,16000000.0
2008-08-28 21:02:00,2.09633,2.09633,2.09588,2.09593,18000000.0
2008-08-28 21:03:00,2.09631,2.09647,2.09631,2.0964,13000000.0
2008-08-28 21:04:00,2.09643,2.09649,2.09637,2.09637,8000000.0
2008-08-28 21:05:00,2.09641,2.09647,2.09636,2.09639,11000000.0
2008-08-28 21:06:00,2.09632,2.09644,2.09619,2.09619,8000000.0
2008-08-28 21:07:00,2.09617,2.09632,2.09617,2.09626,7000000.0
2008-08-28 21:08:00,2.09618,2.09625,2.09618,2.09622,11000000.0
2008-08-28 21:09:00,2.09614,2.09614,2.09575,2.09575,9000000.0
2008-08-28 21:10:00,2.09569,2.09569,2.09553,2.09555,9000000.0
2008-08-28 21:11:00,2.09559,2.0957,2.09559,2.09569,8000000.0
2008-08-28 21:12:00,2.09568,2.09577,2.09384,2.09573,8000000.0
2008-08-28 21:13:00,2.09589,2.09596,2.09586,2.09594,8000000.0
2008-08-28 21:14:00,2.09587,2.09591,2.09573,2.09573,8000000.0
2008-08-28 21:15:00,2.09588,2.09619,2.09569,2.09619,11000000.0
2008-08-28 21:16:00,2.09637,2.09637,2.09624,2.09627,9000000.0
2008-08-28 21:17:00,2.09678,2.09717,2.09678,2.09691,7000000.0
2008-08-28 21:18:00,2.09621,2.09645,2.09617,2.09645,7000000.0
2008-08-28 21:19:00,2.09686,2.09695,2.09655,2.09655,7000000.0
2008-08-28 21:20:00,2.09663,2.09663,2.09646,2.09646,12000000.0
2008-08-28 21:21:00,2.09626,2.09627,2.09604,2.09625,8000000.0
2008-08-28 21:22:00,2.09622,2.09625,2.09606,2.09606,7000000.0
2008-08-28 21:23:00,2.09582,2.0959,2.09525,2.09525,10000000.0
2008-08-28 21:24:00,2.09483,2.09483,2.09449,2.09449,8000000.0
2008-08-28 21:25:00,2.09443,2.09443,2.09382,2.09387,9000000.0
2008-08-28 21:26:00,2.09376,2.09376,2.09365,2.09365,17000000.0
2008-08-28 21:27:00,2.09366,2.09407,2.09357,2.09407,31000000.0
2008-08-28 21:28:00,2.09455,2.09512,2.09455,2.09512,20000000.0
2008-08-28 21:29:00,2.0953,2.09593,2.0953,2.09593,11000000.0
2008-08-28 21:30:00,2.09597,2.09597,2.09555,2.09555,9000000.0
2008-08-28 21:31:00,2.09551,2.09571,2.09551,2.09569,7000000.0
2008-08-28 21:32:00,2.09581,2.09598,2.0958,2.09598,8000000.0
2008-08-28 21:33:00,2.09607,2.09612,2.09604,2.09604,7000000.0
2008-08-28 21:34:00,2.09607,2.09633,2.09607,2.09633,10000000.0
2008-08-28 21:35:00,2.09643,2.09643,2.09627,2.09636,11000000.0
2008-08-28 21:36:00,2.09626,2.09626,2.0959,2.0959,11000000.0
2008-08-28 21:37:00,2.09586,2.09586,2.09575,2.09575,10000000.0
2008-08-28 21:38:00,2.09583,2.09588,2.09556,2.09568,26000000.0
2008-08-28 21:39:00,2.09569,2.09582,2.09567,2.09578,18000000.0
2008-08-28 21:40:00,2.09585,2.09592,2.09576,2.09577,12000000.0
2008-08-28 21:41:00,2.09581,2.09581,2.0956,2.0956,13000000.0
2008-08-28 21:42:00,2.09509,2.09517,2.09497,2.09514,7000000.0
2008-08-28 21:43:00,2.09526,2.09552,2.09526,2.09552,11000000.0
2008-08-28 21:44:00,2.09552,2.09583,2.09548,2.09568,18000000.0
2008-08-28 21:45:00,2.09559,2.09599,2.09559,2.09599,10000000.0
2008-08-28 21:46:00,2.09582,2.09595,2.09579,2.09595,15000000.0
2008-08-28 21:47:00,2.09591,2.09591,2.09573,2.09583,10000000.0
2008-08-28 21:48:00,2.09572,2.09574,2.09566,2.09566,7000000.0
2008-08-28 21:49:00,2.09568,2.09568,2.09543,2.09543,8000000.0
2008-08-28 21:50:00,2.09483,2.09492,2.09482,2.09487,10000000.0
2008-08-28 21:51:00,2.09491,2.09504,2.0948,2.09504,8000000.0
2008-08-28 21:52:00,2.09512,2.09514,2.09496,2.09514,10000000.0
2008-08-28 21:53:00,2.09512,2.09515,2.09491,2.09491,8000000.0
2008-08-28 21:54:00,2.09477,2.09477,2.09421,2.09421,9000000.0
2008-08-28 21:55:00,2.0941,2.09436,2.0941,2.09436,11000000.0
2008-08-28 21:56:00,2.09389,2.09397,2.09379,2.09385,22000000.0
2008-08-28 21:57:00,2.09377,2.09408,2.09377,2.09408,13000000.0
2008-08-28 21:58:00,2.09417,2.09417,2.09384,2.09395,16000000.0
2008-08-28 21:59:00,2.09389,2.09394,2.0937,2.09376,25000000.0
2008-08-28 22:00:00,2.09389,2.09394,2.09382,2.09389,12000000.0
2008-08-28 22:01:00,2.09392,2.09406,2.09392,2.09405,19000000.0
2008-08-28 22:02:00,2.09399,2.094,2.09379,2.09379,11000000.0
2008-08-28 22:03:00,2.09376,2.09377,2.0936,2.0936,33000000.0
2008-08-28 22:04:00,2.09363,2.09363,2.09322,2.09336,11000000.0
2008-08-28 22:05:00,2.0936,2.0936,2.09305,2.09305,16000000.0
2008-08-28 22:06:00,2.09339,2.09403,2.09339,2.09403,8000000.0
2008-08-28 22:07:00,2.09404,2.09404,2.09396,2.09396,15000000.0
2008-08-28 22:08:00,2.09382,2.09383,2.09369,2.09375,30000000.0
2008-08-28 22:09:00,2.09376,2.09394,2.09376,2.09394,13000000.0
2008-08-28 22:10:00,2.09412,2.09412,2.09353,2.09353,8000000.0
2008-08-28 22:11:00,2.09381,2.09392,2.09381,2.09384,11000000.0
2008-08-28 22:12:00,2.09374,2.09374,2.09358,2.09368,15000000.0
2008-08-28 22:13:00,2.09383,2.09387,2.09383,2.09387,10000000.0
2008-08-28 22:14:00,2.09381,2.09381,2.09365,2.09365,13000000.0
2008-08-28 22:15:00,2.0931,2.09384,2.0931,2.09321,9000000.0
2008-08-28 22:16:00,2.09399,2.09399,2.09382,2.09382,8000000.0
2008-08-28 22:17:00,2.09369,2.09378,2.09368,2.09374,16000000.0
2008-08-28 22:18:00,2.09374,2.09382,2.09374,2.09382,9000000.0
2008-08-28 22:19:00,2.09396,2.09396,2.09376,2.09379,9000000.0
2008-08-28 22:20:00,2.09374,2.09391,2.0934,2.09381,7000000.0
2008-08-28 22:21:00,2.09371,2.09378,2.0937,2.09372,11000000.0
2008-08-28 22:22:00,2.09377,2.09381,2.09374,2.09381,11000000.0
2008-08-28 22:23:00,2.0937,2.0937,2.09318,2.09318,15000000.0
2008-08-28 22:24:00,2.09379,2.09402,2.09379,2.09385,10000000.0
2008-08-28 22:25:00,2.09401,2.09401,2.09391,2.09398,8000000.0
2008-08-28 22:26:00,2.09399,2.09402,2.09396,2.09402,8000000.0
2008-08-28 22:27:00,2.094,2.09434,2.094,2.09434,10000000.0
2008-08-28 22:28:00,2.09435,2.09447,2.09426,2.09426,10000000.0
2008-08-28 22:29:00,2.09425,2.09435,2.09425,2.09425,7000000.0
2008-08-28 22:30:00,2.09431,2.09437,2.09426,2.09426,11000000.0
2008-08-28 22:31:00,2.09437,2.0944,2.09432,2.09438,22000000.0
2008-08-28 22:32:00,2.0944,2.0946,2.09438,2.0946,7000000.0
2008-08-28 22:33:00,2.09458,2.0948,2.09455,2.09474,38000000.0
2008-08-28 22:34:00,2.09454,2.09478,2.09451,2.09476,47000000.0
2008-08-28 22:35:00,2.09473,2.09477,2.09461,2.09475,27000000.0
2008-08-28 22:36:00,2.09489,2.09495,2.09488,2.09495,26000000.0
2008-08-28 22:37:00,2.09499,2.0952,2.09489,2.09489,28000000.0
2008-08-28 22:38:00,2.09443,2.09443,2.09394,2.09394,15000000.0
2008-08-28 22:39:00,2.09394,2.0944,2.09394,2.09437,11000000.0
2008-08-28 22:40:00,2.09438,2.0944,2.09427,2.09429,9000000.0
2008-08-28 22:41:00,2.0943,2.09442,2.0943,2.09438,16000000.0
2008-08-28 22:42:00,2.09438,2.09447,2.09433,2.09433,9000000.0
2008-08-28 22:43:00,2.09424,2.09447,2.09424,2.09447,11000000.0
2008-08-28 22:44:00,2.09464,2.09492,2.09464,2.09488,8000000.0
2008-08-28 22:45:00,2.09472,2.09473,2.09372,2.09473,12000000.0
2008-08-28 22:46:00,2.09412,2.09458,2.09387,2.09389,9000000.0
2008-08-28 22:47:00,2.09378,2.094,2.09378,2.094,16000000.0
2008-08-28 22:48:00,2.09405,2.09449,2.09405,2.09449,11000000.0
2008-08-28 22:49:00,2.09456,2.09472,2.09452,2.09455,12000000.0
2008-08-28 22:50:00,2.09465,2.09465,2.094,2.09462,16000000.0
2008-08-28 22:51:00,2.0949,2.09517,2.0949,2.09502,10000000.0
2008-08-28 22:52:00,2.09502,2.09502,2.09479,2.09479,10000000.0
2008-08-28 22:53:00,2.09475,2.09478,2.09466,2.09473,8000000.0
2008-08-28 22:54:00,2.09465,2.09468,2.09438,2.09438,13000000.0
2008-08-28 22:55:00,2.09431,2.09431,2.09425,2.09425,9000000.0
2008-08-28 22:56:00,2.09415,2.09415,2.09388,2.09388,8000000.0
2008-08-28 22:57:00,2.09403,2.09425,2.09403,2.09425,7000000.0
2008-08-28 22:58:00,2.09433,2.09436,2.09401,2.09401,7000000.0
2008-08-28 22:59:00,2.094,2.09415,2.094,2.09405,9000000.0
2008-08-28 23:00:00,2.09402,2.09402,2.09247,2.09247,12000000.0
2008-08-28 23:01:00,2.0932,2.09412,2.0932,2.09402,9000000.0
2008-08-28 23:02:00,2.09398,2.09409,2.09393,2.09409,8000000.0
2008-08-28 23:03:00,2.09386,2.09422,2.09377,2.09422,12000000.0
2008-08-28 23:04:00,2.09388,2.09388,2.09371,2.09385,11000000.0
2008-08-28 23:05:00,2.09381,2.09381,2.09365,2.09372,11000000.0
2008-08-28 23:06:00,2.0938,2.09401,2.0938,2.09401,8000000.0
2008-08-28 23:07:00,2.09435,2.09435,2.09386,2.09401,9000000.0
2008-08-28 23:08:00,2.09398,2.09399,2.09389,2.09399,15000000.0
2008-08-28 23:09:00,2.0938,2.0938,2.09299,2.09299,7000000.0
2008-08-28 23:10:00,2.09259,2.09281,2.09235,2.09278,8000000.0
2008-08-28 23:11:00,2.09281,2.09292,2.09281,2.09292,7000000.0
2008-08-28 23:12:00,2.093,2.09308,2.0929,2.09299,8000000.0
2008-08-28 23:13:00,2.09289,2.09324,2.09289,2.09324,7000000.0
2008-08-28 23:14:00,2.09329,2.09362,2.09329,2.09362,9000000.0
2008-08-28 23:15:00,2.09342,2.09351,2.09342,2.09351,8000000.0
2008-08-28 23:16:00,2.09357,2.09364,2.09357,2.09364,9000000.0
2008-08-28 23:17:00,2.09375,2.09402,2.09375,2.09402,11000000.0
2008-08-28 23:18:00,2.09401,2.09413,2.09398,2.09405,9000000.0
2008-08-28 23:19:00,2.09408,2.09408,2.09344,2.09344,11000000.0
2008-08-28 23:20:00,2.09316,2.09329,2.09316,2.09326,8000000.0
2008-08-28 23:21:00,2.09319,2.09328,2.09306,2.09328,10000000.0
2008-08-28 23:22:00,2.09286,2.09293,2.09265,2.09265,7000000.0
2008-08-28 23:23:00,2.09329,2.09344,2.09327,2.09336,7000000.0
2008-08-28 23:24:00,2.09329,2.09352,2.09286,2.09286,9000000.0
2008-08-28 23:25:00,2.09305,2.09346,2.09305,2.09327,10000000.0
2008-08-28 23:26:00,2.09312,2.09333,2.09312,2.09333,10000000.0
2008-08-28 23:27:00,2.09346,2.09362,2.09346,2.09357,8000000.0
2008-08-28 23:28:00,2.0931,2.0931,2.09296,2.09296,8000000.0
2008-08-28 23:29:00,2.0932,2.09338,2.0932,2.09338,25000000.0
2008-08-28 23:30:00,2.09329,2.09329,2.09303,2.09303,16000000.0
2008-08-28 23:31:00,2.09329,2.09329,2.09317,2.09317,14000000.0
2008-08-28 23:32:00,2.0931,2.0932,2.09302,2.09302,9000000.0
2008-08-28 23:33:00,2.09316,2.09324,2.09316,2.09324,8000000.0
2008-08-28 23:34:00,2.09305,2.09305,2.09266,2.09267,9000000.0
2008-08-28 23:35:00,2.09281,2.09306,2.09281,2.09306,12000000.0
2008-08-28 23:36:00,2.0932,2.09344,2.0932,2.09344,9000000.0
2008-08-28 23:37:00,2.0933,2.09341,2.09311,2.09311,8000000.0
2008-08-28 23:38:00,2.09287,2.09306,2.09287,2.09306,7000000.0
2008-08-28 23:39:00,2.0931,2.09326,2.09299,2.09303,11000000.0
2008-08-28 23:40:00,2.09317,2.09331,2.09295,2.09295,21000000.0
2008-08-28 23:41:00,2.09297,2.09297,2.0928,2.09286,8000000.0
2008-08-28 23:42:00,2.09284,2.0929,2.09282,2.09285,19000000.0
2008-08-28 23:43:00,2.09268,2.09268,2.09191,2.09191,8000000.0
2008-08-28 23:44:00,2.09182,2.09204,2.09182,2.09202,8000000.0
2008-08-28 23:45:00,2.0921,2.09221,2.0921,2.09221,7000000.0
2008-08-28 23:46:00,2.09211,2.09211,2.09181,2.09181,8000000.0
2008-08-28 23:47:00,2.09188,2.09219,2.09188,2.09217,11000000.0
2008-08-28 23:48:00,2.09234,2.09248,2.09234,2.09243,7000000.0
2008-08-28 23:49:00,2.09232,2.09239,2.09205,2.09205,9000000.0
2008-08-28 23:50:00,2.09191,2.09245,2.09191,2.09241,8000000.0
2008-08-28 23:51:00,2.09246,2.09251,2.09246,2.09248,10000000.0
2008-08-28 23:52:00,2.09255,2.09274,2.09255,2.09274,7000000.0
2008-08-28 23:53:00,2.09283,2.09312,2.09272,2.09287,11000000.0
2008-08-28 23:54:00,2.09277,2.09306,2.09261,2.09261,7000000.0
2008-08-28 23:55:00,2.09231,2.09257,2.09231,2.09257,9000000.0
2008-08-28 23:56:00,2.09284,2.09313,2.09238,2.09242,12000000.0
2008-08-28 23:57:00,2.09247,2.09303,2.09228,2.09303,25000000.0
2008-08-28 23:58:00,2.09291,2.09294,2.09226,2.09226,8000000.0
2008-08-28 23:59:00,2.09283,2.09294,2.09258,2.09294,18000000.0
2008-08-29 00:00:00,2.09298,2.09309,2.09289,2.09289,7000000.0
2008-08-29 00:01:00,2.09276,2.09315,2.09276,2.09294,8000000.0
2008-08-29 00:02:00,2.09266,2.09288,2.09256,2.09288,9000000.0
2008-08-29 00:03:00,2.09249,2.09249,2.09222,2.09222,12000000.0
2008-08-29 00:04:00,2.09242,2.09259,2.09242,2.09245,10000000.0
2008-08-29 00:05:00,2.09273,2.09279,2.09248,2.09273,9000000.0
2008-08-29 00:06:00,2.09236,2.09263,2.09198,2.09198,8000000.0
2008-08-29 00:07:00,2.0931,2.0933,2.0931,2.0933,8000000.0
2008-08-29 00:08:00,2.09251,2.09254,2.09244,2.09244,8000000.0
2008-08-29 00:09:00,2.09249,2.09269,2.09245,2.09256,7000000.0
2008-08-29 00:10:00,2.09224,2.09233,2.09204,2.09204,23000000.0
2008-08-29 00:11:00,2.09246,2.09246,2.09206,2.09222,10000000.0
2008-08-29 00:12:00,2.09294,2.0931,2.09283,2.0931,9000000.0
2008-08-29 00:13:00,2.09306,2.0932,2.09298,2.093,8000000.0
2008-08-29 00:14:00,2.09297,2.0932,2.09297,2.09315,7000000.0
2008-08-29 00:15:00,2.09307,2.09312,2.093,2.09304,9000000.0
2008-08-29 00:16:00,2.09299,2.09314,2.09291,2.09314,9000000.0
2008-08-29 00:17:00,2.09336,2.09336,2.0931,2.0931,7000000.0
2008-08-29 00:18:00,2.09312,2.09312,2.09297,2.09297,8000000.0
2008-08-29 00:19:00,2.09279,2.09292,2.09274,2.09287,10000000.0
2008-08-29 00:20:00,2.09236,2.09269,2.09229,2.09242,10000000.0
2008-08-29 00:21:00,2.09292,2.09325,2.09289,2.09325,8000000.0
2008-08-29 00:22:00,2.0934,2.09351,2.0934,2.09351,8000000.0
2008-08-29 00:23:00,2.0939,2.0939,2.0934,2.0934,8000000.0
2008-08-29 00:24:00,2.09331,2.09369,2.09331,2.09369,8000000.0
2008-08-29 00:25:00,2.09363,2.09363,2.09357,2.09357,11000000.0
2008-08-29 00:26:00,2.094,2.09409,2.09389,2.09405,7000000.0
2008-08-29 00:27:00,2.09373,2.09373,2.09327,2.09327,10000000.0
2008-08-29 00:28:00,2.09316,2.09354,2.09313,2.0933,8000000.0
2008-08-29 00:29:00,2.0927,2.09328,2.09249,2.09328,10000000.0
2008-08-29 00:30:00,2.09315,2.09374,2.09315,2.09374,8000000.0
2008-08-29 00:31:00,2.09388,2.09388,2.09365,2.09365,7000000.0
2008-08-29 00:32:00,2.09356,2.09365,2.09341,2.09359,7000000.0
2008-08-29 00:33:00,2.09367,2.09367,2.09353,2.09361,9000000.0
2008-08-29 00:34:00,2.09328,2.09352,2.09301,2.09352,23000000.0
2008-08-29 00:35:00,2.09365,2.0937,2.09361,2.09361,7000000.0
2008-08-29 00:36:00,2.09338,2.09347,2.09285,2.09297,9000000.0
2008-08-29 00:37:00,2.09177,2.0937,2.09177,2.0936,8000000.0
2008-08-29 00:38:00,2.09349,2.09357,2.09341,2.09345,7000000.0
2008-08-29 00:39:00,2.09347,2.09354,2.09345,2.09354,7000000.0
2008-08-29 00:40:00,2.09348,2.09376,2.09348,2.09376,7000000.0
2008-08-29 00:41:00,2.0938,2.09387,2.09365,2.09374,10000000.0
2008-08-29 00:42:00,2.09379,2.09385,2.09373,2.09383,8000000.0
2008-08-29 00:43:00,2.09358,2.09368,2.09331,2.09368,5000000.0
2008-08-29 00:44:00,2.09395,2.09417,2.09357,2.09415,11000000.0
2008-08-29 00:45:00,2.09401,2.09401,2.09268,2.09268,16000000.0
2008-08-29 00:46:00,2.09219,2.09219,2.09087,2.09106,10000000.0
2008-08-29 00:47:00,2.09144,2.09144,2.0909,2.09093,7000000.0
2008-08-29 00:48:00,2.09103,2.09103,2.09074,2.09096,8000000.0
2008-08-29 00:49:00,2.09089,2.09135,2.09089,2.09135,10000000.0
2008-08-29 00:50:00,2.09115,2.09115,2.09023,2.09023,10000000.0
2008-08-29 00:51:00,2.09018,2.09031,2.09016,2.09031,8000000.0
2008-08-29 00:52:00,2.08991,2.09007,2.08971,2.0898,7000000.0
2008-08-29 00:53:00,2.09017,2.09027,2.09002,2.09009,11000000.0
2008-08-29 00:54:00,2.09015,2.09021,2.08995,2.09,10000000.0
2008-08-29 00:55:00,2.09018,2.09066,2.09018,2.09066,7000000.0
2008-08-29 00:56:00,2.091,2.09101,2.09085,2.09101,11000000.0
2008-08-29 00:57:00,2.09068,2.09068,2.09047,2.09062,7000000.0
2008-08-29 00:58:00,2.09107,2.09142,2.09107,2.09142,10000000.0
2008-08-29 00:59:00,2.09147,2.09147,2.09103,2.09103,7000000.0
2008-08-29 01:00:00,2.09087,2.09087,2.0907,2.09073,19000000.0
2008-08-29 01:01:00,2.09078,2.09101,2.09078,2.09084,12000000.0
2008-08-29 01:02:00,2.09094,2.09126,2.09092,2.09117,8000000.0
2008-08-29 01:03:00,2.09149,2.09159,2.09115,2.09115,7000000.0
2008-08-29 01:04:00,2.0911,2.09156,2.0911,2.09137,8000000.0
2008-08-29 01:05:00,2.09138,2.09138,2.09095,2.09103,7000000.0
2008-08-29 01:06:00,2.09126,2.09175,2.09126,2.09175,8000000.0
2008-08-29 01:07:00,2.09223,2.09223,2.09185,2.09185,10000000.0
2008-08-29 01:08:00,2.09159,2.09159,2.09115,2.09118,10000000.0
2008-08-29 01:09:00,2.09107,2.09139,2.09107,2.09139,5000000.0
2008-08-29 01:10:00,2.09144,2.09175,2.09123,2.09175,10000000.0
2008-08-29 01:11:00,2.09193,2.09212,2.09193,2.09204,11000000.0
2008-08-29 01:12:00,2.09225,2.09249,2.09215,2.09249,8000000.0
2008-08-29 01:13:00,2.09277,2.0928,2.09251,2.09263,10000000.0
2008-08-29 01:14:00,2.09266,2.09282,2.09254,2.09282,10000000.0
2008-08-29 01:15:00,2.09247,2.0927,2.09137,2.09232,10000000.0
2008-08-29 01:16:00,2.09298,2.09318,2.09297,2.09318,8000000.0
2008-08-29 01:17:00,2.09283,2.09287,2.09246,2.09265,10000000.0
2008-08-29 01:18:00,2.09291,2.09292,2.09281,2.09289,8000000.0
2008-08-29 01:19:00,2.09281,2.09283,2.09251,2.09255,11000000.0
2008-08-29 01:20:00,2.09227,2.09249,2.0922,2.09249,13000000.0
2008-08-29 01:21:00,2.09272,2.09278,2.09262,2.09262,7000000.0
2008-08-29 01:22:00,2.09236,2.09241,2.09227,2.09241,7000000.0
2008-08-29 01:23:00,2.09264,2.09312,2.09264,2.09312,11000000.0
2008-08-29 01:24:00,2.09301,2.09312,2.09259,2.09259,7000000.0
2008-08-29 01:25:00,2.0929,2.0934,2.0927,2.0927,9000000.0
2008-08-29 01:26:00,2.09147,2.09211,2.09147,2.09178,14000000.0
2008-08-29 01:27:00,2.09166,2.09166,2.09123,2.09123,15000000.0
2008-08-29 01:28:00,2.09157,2.09157,2.09058,2.09113,9000000.0
2008-08-29 01:29:00,2.09109,2.09109,2.09082,2.09085,10000000.0
2008-08-29 01:30:00,2.09063,2.09063,2.08939,2.09024,10000000.0
2008-08-29 01:31:00,2.09062,2.09123,2.09062,2.09123,10000000.0
2008-08-29 01:32:00,2.09057,2.09057,2.09018,2.09038,18000000.0
2008-08-29 01:33:00,2.09099,2.09122,2.09099,2.09121,20000000.0
2008-08-29 01:34:00,2.09094,2.091,2.09072,2.09073,16000000.0
2008-08-29 01:35:00,2.09042,2.09042,2.09026,2.09041,8000000.0
2008-08-29 01:36:00,2.09032,2.09032,2.08994,2.08994,9000000.0
2008-08-29 01:37:00,2.08977,2.09045,2.08977,2.09045,7000000.0
2008-08-29 01:38:00,2.09075,2.09083,2.09025,2.09025,12000000.0
2008-08-29 01:39:00,2.09097,2.0911,2.09097,2.09103,12000000.0
2008-08-29 01:40:00,2.09108,2.09122,2.09108,2.0912,7000000.0
2008-08-29 01:41:00,2.09132,2.09146,2.09132,2.09144,11000000.0
2008-08-29 01:42:00,2.09142,2.09162,2.09142,2.0916,7000000.0
2008-08-29 01:43:00,2.09181,2.09181,2.0912,2.0915,8000000.0
2008-08-29 01:44:00,2.0917,2.09184,2.0917,2.09183,7000000.0
2008-08-29 01:45:00,2.09197,2.09197,2.09153,2.09153,7000000.0
2008-08-29 01:46:00,2.09215,2.09284,2.09215,2.09284,7000000.0
2008-08-29 01:47:00,2.09301,2.09301,2.09236,2.09236,14000000.0
2008-08-29 01:48:00,2.09216,2.0924,2.09216,2.09235,7000000.0
2008-08-29 01:49:00,2.09224,2.09224,2.09161,2.09161,8000000.0
2008-08-29 01:50:00,2.09153,2.09162,2.09153,2.0916,10000000.0
2008-08-29 01:51:00,2.09164,2.09202,2.09164,2.09202,16000000.0
2008-08-29 01:52:00,2.09196,2.09199,2.09182,2.09182,13000000.0
2008-08-29 01:53:00,2.09146,2.09146,2.09106,2.09109,7000000.0
2008-08-29 01:54:00,2.09163,2.09213,2.09163,2.09213,9000000.0
2008-08-29 01:55:00,2.09182,2.09182,2.09153,2.09153,12000000.0
2008-08-29 01:56:00,2.09147,2.09166,2.09142,2.09165,17000000.0
2008-08-29 01:57:00,2.09126,2.0917,2.09119,2.0917,13000000.0
2008-08-29 01:58:00,2.09128,2.09128,2.09071,2.09071,10000000.0
2008-08-29 01:59:00,2.09098,2.09098,2.09071,2.09071,8000000.0
2008-08-29 02:00:00,2.09057,2.09057,2.09028,2.09051,11000000.0
2008-08-29 02:01:00,2.09012,2.0903,2.09003,2.09011,8000000.0
2008-08-29 02:02:00,2.0905,2.09054,2.09014,2.09014,9000000.0
2008-08-29 02:03:00,2.08975,2.08995,2.0876,2.08995,10000000.0
2008-08-29 02:04:00,2.08994,2.08998,2.08961,2.08961,9000000.0
2008-08-29 02:05:00,2.08936,2.08966,2.08936,2.08966,10000000.0
2008-08-29 02:06:00,2.08969,2.08998,2.08968,2.08998,8000000.0
2008-08-29 02:07:00,2.08999,2.09011,2.08995,2.09006,8000000.0
2008-08-29 02:08:00,2.08999,2.09015,2.08999,2.09015,10000000.0
2008-08-29 02:09:00,2.09007,2.09039,2.08987,2.08987,7000000.0
2008-08-29 02:10:00,2.08977,2.08982,2.08962,2.08962,8000000.0
2008-08-29 02:11:00,2.08978,2.09003,2.08978,2.08983,8000000.0
2008-08-29 02:12:00,2.08986,2.09011,2.08985,2.09011,7000000.0
2008-08-29 02:13:00,2.09008,2.09008,2.08955,2.08955,7000000.0
2008-08-29 02:14:00,2.0891,2.08925,2.0891,2.08912,7000000.0
2008-08-29 02:15:00,2.08899,2.08958,2.08899,2.08958,8000000.0
2008-08-29 02:16:00,2.0896,2.08977,2.0896,2.08975,9000000.0
2008-08-29 02:17:00,2.08983,2.08995,2.0896,2.0896,9000000.0
2008-08-29 02:18:00,2.08938,2.08938,2.08918,2.08918,5000000.0
2008-08-29 02:19:00,2.08945,2.08957,2.08926,2.08956,11000000.0
2008-08-29 02:20:00,2.08997,2.09023,2.08992,2.09023,9000000.0
2008-08-29 02:21:00,2.09085,2.09094,2.09033,2.0906,7000000.0
2008-08-29 02:22:00,2.09067,2.09069,2.0906,2.09065,8000000.0
2008-08-29 02:23:00,2.09058,2.09058,2.09016,2.09027,10000000.0
2008-08-29 02:24:00,2.08967,2.09001,2.08949,2.08997,8000000.0
2008-08-29 02:25:00,2.0901,2.09027,2.09003,2.09013,11000000.0
2008-08-29 02:26:00,2.08929,2.09016,2.0892,2.09016,7000000.0
2008-08-29 02:27:00,2.09018,2.0903,2.0901,2.09018,9000000.0
2008-08-29 02:28:00,2.09033,2.09033,2.08996,2.08996,7000000.0
2008-08-29 02:29:00,2.08977,2.0899,2.0896,2.0899,7000000.0
2008-08-29 02:30:00,2.09007,2.09019,2.08993,2.09001,10000000.0
2008-08-29 02:31:00,2.09007,2.09007,2.08949,2.08977,8000000.0
2008-08-29 02:32:00,2.0896,2.0896,2.08943,2.08951,7000000.0
2008-08-29 02:33:00,2.0893,2.08979,2.0893,2.08979,8000000.0
2008-08-29 02:34:00,2.09004,2.09014,2.08997,2.09001,7000000.0
2008-08-29 02:35:00,2.08986,2.08988,2.0896,2.0898,11000000.0
2008-08-29 02:36:00,2.0898,2.08994,2.08976,2.08988,7000000.0
2008-08-29 02:37:00,2.0898,2.0898,2.08966,2.08975,7000000.0
2008-08-29 02:38:00,2.0894,2.0894,2.08832,2.08832,7000000.0
2008-08-29 02:39:00,2.08987,2.08987,2.0896,2.08977,8000000.0
2008-08-29 02:40:00,2.09001,2.09007,2.08996,2.09007,7000000.0
2008-08-29 02:41:00,2.0902,2.0902,2.08977,2.08977,8000000.0
2008-08-29 02:42:00,2.08973,2.08977,2.0897,2.08976,8000000.0
2008-08-29 02:43:00,2.08981,2.09014,2.08973,2.09014,9000000.0
2008-08-29 02:44:00,2.08991,2.08991,2.08966,2.08982,7000000.0
2008-08-29 02:45:00,2.09,2.09033,2.09,2.09033,8000000.0
2008-08-29 02:46:00,2.09057,2.09099,2.09057,2.09069,7000000.0
2008-08-29 02:47:00,2.09076,2.09097,2.09068,2.09097,11000000.0
2008-08-29 02:48:00,2.09099,2.09127,2.09099,2.09103,11000000.0
2008-08-29 02:49:00,2.0905,2.09077,2.09042,2.09077,11000000.0
2008-08-29 02:50:00,2.09081,2.09099,2.09081,2.09098,7000000.0
2008-08-29 02:51:00,2.09137,2.0917,2.09137,2.09156,8000000.0
2008-08-29 02:52:00,2.09154,2.09214,2.09154,2.09206,7000000.0
2008-08-29 02:53:00,2.09169,2.09169,2.08973,2.08973,8000000.0
2008-08-29 02:54:00,2.08936,2.08988,2.08936,2.08988,7000000.0
2008-08-29 02:55:00,2.09,2.09002,2.08969,2.08973,8000000.0
2008-08-29 02:56:00,2.09009,2.09035,2.09009,2.09023,10000000.0
2008-08-29 02:57:00,2.09017,2.09017,2.0899,2.08994,8000000.0
2008-08-29 02:58:00,2.08987,2.09004,2.08978,2.0898,7000000.0
2008-08-29 02:59:00,2.08978,2.08979,2.08949,2.08949,9000000.0
2008-08-29 03:00:00,2.08962,2.08962,2.08941,2.08943,7000000.0
2008-08-29 03:01:00,2.08941,2.08941,2.08916,2.08936,8000000.0
2008-08-29 03:02:00,2.08942,2.08964,2.08928,2.08928,8000000.0
2008-08-29 03:03:00,2.08962,2.08983,2.08961,2.08968,7000000.0
2008-08-29 03:04:00,2.08981,2.08994,2.08981,2.08994,7000000.0
2008-08-29 03:05:00,2.09003,2.09003,2.08954,2.08954,8000000.0
2008-08-29 03:06:00,2.0895,2.0895,2.08939,2.08941,10000000.0
2008-08-29 03:07:00,2.08926,2.08935,2.08926,2.08935,8000000.0
2008-08-29 03:08:00,2.08914,2.08933,2.08912,2.08913,7000000.0
2008-08-29 03:09:00,2.08943,2.08943,2.08925,2.08941,8000000.0
2008-08-29 03:10:00,2.08966,2.08969,2.08955,2.08961,10000000.0
2008-08-29 03:11:00,2.08966,2.0898,2.08951,2.0898,10000000.0
2008-08-29 03:12:00,2.08958,2.08972,2.08957,2.08972,7000000.0
2008-08-29 03:13:00,2.08959,2.08984,2.08957,2.08975,11000000.0
2008-08-29 03:14:00,2.08978,2.09013,2.08978,2.09013,8000000.0
2008-08-29 03:15:00,2.09029,2.09038,2.09021,2.09022,7000000.0
2008-08-29 03:16:00,2.09009,2.09048,2.09009,2.09048,8000000.0
2008-08-29 03:17:00,2.09064,2.09077,2.09025,2.09077,11000000.0
2008-08-29 03:18:00,2.09085,2.09122,2.09085,2.09097,10000000.0
2008-08-29 03:19:00,2.09074,2.09074,2.09038,2.09038,7000000.0
2008-08-29 03:20:00,2.09063,2.09093,2.09063,2.09093,10000000.0
2008-08-29 03:21:00,2.09081,2.09081,2.09026,2.0906,7000000.0
2008-08-29 03:22:00,2.0907,2.09138,2.0907,2.09138,8000000.0
2008-08-29 03:23:00,2.091,2.091,2.09057,2.09086,7000000.0
2008-08-29 03:24:00,2.0911,2.09128,2.09093,2.09128,10000000.0
2008-08-29 03:25:00,2.09188,2.09194,2.09159,2.09162,8000000.0
2008-08-29 03:26:00,2.09153,2.09299,2.09153,2.09299,7000000.0
2008-08-29 03:27:00,2.09302,2.09307,2.0924,2.0924,8000000.0
2008-08-29 03:28:00,2.09229,2.09247,2.09227,2.09245,8000000.0
2008-08-29 03:29:00,2.0925,2.09255,2.09227,2.09251,11000000.0
2008-08-29 03:30:00,2.09262,2.09279,2.09262,2.09262,8000000.0
2008-08-29 03:31:00,2.09288,2.09288,2.09276,2.09276,9000000.0
2008-08-29 03:32:00,2.09274,2.09274,2.09239,2.09251,9000000.0
2008-08-29 03:33:00,2.09307,2.09322,2.09307,2.09319,7000000.0
2008-08-29 03:34:00,2.0931,2.09337,2.0931,2.09337,9000000.0
2008-08-29 03:35:00,2.09351,2.09351,2.09332,2.09343,10000000.0
2008-08-29 03:36:00,2.09325,2.0934,2.09315,2.09321,8000000.0
2008-08-29 03:37:00,2.09331,2.09333,2.09313,2.09313,9000000.0
2008-08-29 03:38:00,2.09312,2.09319,2.09312,2.09314,7000000.0
2008-08-29 03:39:00,2.09329,2.09329,2.09292,2.09292,8000000.0
2008-08-29 03:40:00,2.09311,2.0933,2.09311,2.0932,11000000.0
2008-08-29 03:41:00,2.0931,2.09338,2.09304,2.09338,10000000.0
2008-08-29 03:42:00,2.09329,2.09338,2.09314,2.09316,9000000.0
2008-08-29 03:43:00,2.09313,2.09313,2.09243,2.09243,7000000.0
2008-08-29 03:44:00,2.09235,2.09283,2.09235,2.0928,8000000.0
2008-08-29 03:45:00,2.093,2.0931,2.09288,2.0931,8000000.0
2008-08-29 03:46:00,2.09265,2.0927,2.09233,2.0927,8000000.0
2008-08-29 03:47:00,2.093,2.09307,2.0929,2.0929,7000000.0
2008-08-29 03:48:00,2.09322,2.0933,2.09321,2.09328,11000000.0
2008-08-29 03:49:00,2.09287,2.09296,2.09281,2.09295,8000000.0
2008-08-29 03:50:00,2.09278,2.09304,2.09278,2.09304,7000000.0
2008-08-29 03:51:00,2.09341,2.09369,2.09341,2.09369,9000000.0
2008-08-29 03:52:00,2.09376,2.09376,2.0933,2.0933,8000000.0
2008-08-29 03:53:00,2.09345,2.09356,2.0934,2.0934,10000000.0
2008-08-29 03:54:00,2.09348,2.09348,2.09329,2.09329,11000000.0
2008-08-29 03:55:00,2.09315,2.09315,2.09282,2.09299,7000000.0
2008-08-29 03:56:00,2.09244,2.09246,2.09192,2.09246,10000000.0
2008-08-29 03:57:00,2.0921,2.09224,2.09206,2.09208,8000000.0
2008-08-29 03:58:00,2.09201,2.09267,2.09201,2.09246,8000000.0
2008-08-29 03:59:00,2.0925,2.0925,2.09206,2.09206,7000000.0
2008-08-29 04:00:00,2.09237,2.09237,2.09202,2.09223,9000000.0
2008-08-29 04:01:00,2.0925,2.0929,2.0925,2.0929,7000000.0
2008-08-29 04:02:00,2.09311,2.09311,2.09251,2.09262,8000000.0
2008-08-29 04:03:00,2.09269,2.09319,2.09269,2.09312,8000000.0
2008-08-29 04:04:00,2.09308,2.09327,2.09299,2.09304,10000000.0
2008-08-29 04:05:00,2.09351,2.09386,2.09199,2.09199,9000000.0
2008-08-29 04:06:00,2.09409,2.09409,2.09374,2.09378,8000000.0
2008-08-29 04:07:00,2.09368,2.09379,2.0935,2.09358,11000000.0
2008-08-29 04:08:00,2.09366,2.09371,2.09355,2.09355,7000000.0
2008-08-29 04:09:00,2.09354,2.09391,2.09354,2.09391,8000000.0
2008-08-29 04:10:00,2.09383,2.09404,2.09377,2.09394,10000000.0
2008-08-29 04:11:00,2.09407,2.09441,2.09407,2.09423,7000000.0
2008-08-29 04:12:00,2.09415,2.09442,2.09372,2.09442,8000000.0
2008-08-29 04:13:00,2.09455,2.09457,2.09401,2.09401,8000000.0
2008-08-29 04:14:00,2.09442,2.09442,2.09376,2.09376,7000000.0
2008-08-29 04:15:00,2.09389,2.09389,2.09329,2.09329,7000000.0
2008-08-29 04:16:00,2.09343,2.09367,2.09343,2.09365,7000000.0
2008-08-29 04:17:00,2.09351,2.09352,2.09332,2.09352,8000000.0
2008-08-29 04:18:00,2.09325,2.09325,2.0931,2.0931,3000000.0
2008-08-29 04:19:00,2.09298,2.09302,2.09262,2.09262,7000000.0
2008-08-29 04:20:00,2.09195,2.09217,2.0918,2.09216,10000000.0
2008-08-29 04:21:00,2.09207,2.09233,2.09189,2.09233,8000000.0
2008-08-29 04:22:00,2.09266,2.09266,2.09246,2.09253,9000000.0
2008-08-29 04:23:00,2.09253,2.09275,2.09253,2.09265,7000000.0
2008-08-29 04:24:00,2.09265,2.0927,2.09259,2.09264,9000000.0
2008-08-29 04:25:00,2.09273,2.09273,2.09259,2.0926,11000000.0
2008-08-29 04:26:00,2.09245,2.09261,2.0924,2.09259,7000000.0
2008-08-29 04:27:00,2.09263,2.09263,2.09236,2.09236,8000000.0
2008-08-29 04:28:00,2.09264,2.09288,2.09264,2.09288,7000000.0
2008-08-29 04:29:00,2.09295,2.09302,2.09285,2.09294,8000000.0
2008-08-29 04:30:00,2.09286,2.0929,2.09265,2.0929,9000000.0
2008-08-29 04:31:00,2.0927,2.09287,2.09261,2.09263,10000000.0
2008-08-29 04:32:00,2.0924,2.09289,2.0924,2.09276,8000000.0
2008-08-29 04:33:00,2.09303,2.09393,2.09303,2.0939,8000000.0
2008-08-29 04:34:00,2.09397,2.09399,2.09376,2.09376,7000000.0
2008-08-29 04:35:00,2.09333,2.09333,2.09321,2.09321,7000000.0
2008-08-29 04:36:00,2.09324,2.09324,2.09309,2.09309,8000000.0
2008-08-29 04:37:00,2.09339,2.09342,2.09327,2.09327,8000000.0
2008-08-29 04:38:00,2.09298,2.09344,2.09289,2.09344,9000000.0
2008-08-29 04:39:00,2.09364,2.09406,2.09364,2.09406,9000000.0
2008-08-29 04:40:00,2.09415,2.09441,2.09404,2.09435,7000000.0
2008-08-29 04:41:00,2.09402,2.09408,2.09385,2.09385,8000000.0
2008-08-29 04:42:00,2.09364,2.0937,2.09354,2.09357,7000000.0
2008-08-29 04:43:00,2.09319,2.09325,2.09287,2.09313,11000000.0
2008-08-29 04:44:00,2.09321,2.0935,2.09321,2.09349,9000000.0
2008-08-29 04:45:00,2.0937,2.09384,2.09364,2.09384,11000000.0
2008-08-29 04:46:00,2.09383,2.09383,2.09366,2.09376,7000000.0
2008-08-29 04:47:00,2.09346,2.09346,2.09292,2.09292,7000000.0
2008-08-29 04:48:00,2.09219,2.09219,2.09185,2.09185,7000000.0
2008-08-29 04:49:00,2.09216,2.09224,2.09197,2.09223,11000000.0
2008-08-29 04:50:00,2.09166,2.0919,2.09161,2.0919,9000000.0
2008-08-29 04:51:00,2.0919,2.09199,2.09185,2.09195,7000000.0
2008-08-29 04:52:00,2.09195,2.09195,2.09162,2.09162,10000000.0
2008-08-29 04:53:00,2.091,2.09147,2.091,2.09118,9000000.0
2008-08-29 04:54:00,2.09155,2.09155,2.09124,2.09124,8000000.0
2008-08-29 04:55:00,2.09139,2.09145,2.09127,2.09145,8000000.0
2008-08-29 04:56:00,2.09153,2.09161,2.09153,2.09153,7000000.0
2008-08-29 04:57:00,2.09113,2.09164,2.09113,2.09164,8000000.0
2008-08-29 04:58:00,2.09193,2.09276,2.09193,2.09225,8000000.0
2008-08-29 04:59:00,2.09222,2.09222,2.09206,2.09222,8000000.0
2008-08-29 05:00:00,2.09213,2.09218,2.09195,2.09195,7000000.0
2008-08-29 05:01:00,2.09178,2.09203,2.09149,2.09203,9000000.0
2008-08-29 05:02:00,2.09199,2.09199,2.09141,2.09197,7000000.0
2008-08-29 05:03:00,2.0919,2.0919,2.09178,2.09184,7000000.0
2008-08-29 05:04:00,2.09172,2.0921,2.09172,2.09209,7000000.0
2008-08-29 05:05:00,2.0918,2.09212,2.0918,2.09204,8000000.0
2008-08-29 05:06:00,2.09176,2.09238,2.09176,2.0921,7000000.0
2008-08-29 05:07:00,2.09241,2.09241,2.09198,2.09211,8000000.0
2008-08-29 05:08:00,2.09212,2.09212,2.09189,2.09191,10000000.0
2008-08-29 05:09:00,2.0921,2.0921,2.0918,2.09191,7000000.0
2008-08-29 05:10:00,2.09206,2.09206,2.0918,2.0918,7000000.0
2008-08-29 05:11:00,2.09188,2.09202,2.09175,2.09197,8000000.0
2008-08-29 05:12:00,2.09231,2.0925,2.09231,2.09246,11000000.0
2008-08-29 05:13:00,2.09226,2.09269,2.09226,2.09261,8000000.0
2008-08-29 05:14:00,2.0927,2.09283,2.09261,2.09263,7000000.0
2008-08-29 05:15:00,2.09284,2.09296,2.09284,2.09289,7000000.0
2008-08-29 05:16:00,2.09301,2.0931,2.09296,2.093,7000000.0
2008-08-29 05:17:00,2.093,2.093,2.09267,2.09271,7000000.0
2008-08-29 05:18:00,2.09199,2.09261,2.09181,2.09181,8000000.0
2008-08-29 05:19:00,2.09277,2.09277,2.09259,2.09272,7000000.0
2008-08-29 05:20:00,2.09232,2.09264,2.09188,2.09264,9000000.0
2008-08-29 05:21:00,2.09265,2.09272,2.09265,2.09266,8000000.0
2008-08-29 05:22:00,2.09248,2.09259,2.09248,2.09257,7000000.0
2008-08-29 05:23:00,2.09303,2.09312,2.09286,2.09286,10000000.0
2008-08-29 05:24:00,2.09325,2.09325,2.09298,2.09302,8000000.0
2008-08-29 05:25:00,2.09285,2.093,2.09282,2.09297,7000000.0
2008-08-29 05:26:00,2.09306,2.09306,2.09266,2.0927,7000000.0
2008-08-29 05:27:00,2.09222,2.09237,2.09206,2.09206,8000000.0
2008-08-29 05:28:00,2.09271,2.09291,2.09261,2.09261,9000000.0
2008-08-29 05:29:00,2.09266,2.09335,2.09266,2.09335,7000000.0
2008-08-29 05:30:00,2.09348,2.09356,2.09343,2.09348,10000000.0
2008-08-29 05:31:00,2.09354,2.09354,2.09319,2.09346,8000000.0
2008-08-29 05:32:00,2.09346,2.09346,2.09335,2.09337,8000000.0
2008-08-29 05:33:00,2.09348,2.09348,2.09294,2.09323,9000000.0
2008-08-29 05:34:00,2.09353,2.09369,2.09333,2.09369,8000000.0
2008-08-29 05:35:00,2.09342,2.09342,2.09272,2.09272,7000000.0
2008-08-29 05:36:00,2.09321,2.09322,2.09283,2.09322,9000000.0
2008-08-29 05:37:00,2.09333,2.0934,2.09326,2.0934,7000000.0
2008-08-29 05:38:00,2.09336,2.0935,2.09335,2.09342,9000000.0
2008-08-29 05:39:00,2.09323,2.09327,2.0932,2.09326,7000000.0
2008-08-29 05:40:00,2.09369,2.09392,2.09332,2.09332,7000000.0
2008-08-29 05:41:00,2.09328,2.09335,2.09322,2.09329,8000000.0
2008-08-29 05:42:00,2.09303,2.09313,2.09271,2.09288,7000000.0
2008-08-29 05:43:00,2.09322,2.09341,2.09308,2.09308,9000000.0
2008-08-29 05:44:00,2.09308,2.09329,2.09308,2.09317,6000000.0
2008-08-29 05:45:00,2.09315,2.09382,2.09315,2.09382,11000000.0
2008-08-29 05:46:00,2.09366,2.09383,2.09356,2.09383,7000000.0
2008-08-29 05:47:00,2.09385,2.09393,2.09379,2.09379,8000000.0
2008-08-29 05:48:00,2.09353,2.09356,2.09308,2.09344,9000000.0
2008-08-29 05:49:00,2.09362,2.09369,2.09327,2.09327,8000000.0
2008-08-29 05:50:00,2.09366,2.09395,2.09361,2.09395,9000000.0
2008-08-29 05:51:00,2.09383,2.09398,2.09378,2.09378,8000000.0
2008-08-29 05:52:00,2.09365,2.09392,2.09365,2.09376,8000000.0
2008-08-29 05:53:00,2.09357,2.09369,2.09336,2.09367,7000000.0
2008-08-29 05:54:00,2.0938,2.09386,2.09374,2.09385,10000000.0
2008-08-29 05:55:00,2.09385,2.09401,2.09373,2.09373,5000000.0
2008-08-29 05:56:00,2.09352,2.09359,2.09322,2.09359,8000000.0
2008-08-29 05:57:00,2.09354,2.09403,2.09354,2.09403,8000000.0
2008-08-29 05:58:00,2.09393,2.09393,2.09354,2.09391,9000000.0
2008-08-29 05:59:00,2.09383,2.09383,2.09302,2.09302,10000000.0
2008-08-29 06:00:00,2.09286,2.09305,2.09262,2.09262,8000000.0
2008-08-29 06:01:00,2.09153,2.09153,2.09115,2.09115,7000000.0
2008-08-29 06:02:00,2.09267,2.09302,2.09267,2.09296,7000000.0
2008-08-29 06:03:00,2.09295,2.09301,2.09282,2.09301,8000000.0
2008-08-29 06:04:00,2.09307,2.09308,2.09245,2.0927,7000000.0
2008-08-29 06:05:00,2.09309,2.09309,2.09225,2.09231,7000000.0
2008-08-29 06:06:00,2.09355,2.0936,2.09343,2.09357,7000000.0
2008-08-29 06:07:00,2.09345,2.09352,2.09294,2.09299,7000000.0
2008-08-29 06:08:00,2.09352,2.09366,2.09352,2.09361,7000000.0
2008-08-29 06:09:00,2.09351,2.09351,2.09244,2.09244,8000000.0
2008-08-29 06:10:00,2.09268,2.09319,2.09268,2.09319,8000000.0
2008-08-29 06:11:00,2.0932,2.09328,2.09317,2.09323,8000000.0
2008-08-29 06:12:00,2.09356,2.09356,2.09333,2.09347,8000000.0
2008-08-29 06:13:00,2.09355,2.09368,2.09354,2.09354,8000000.0
2008-08-29 06:14:00,2.0935,2.09391,2.0935,2.09391,10000000.0
2008-08-29 06:15:00,2.09408,2.09408,2.0936,2.0936,8000000.0
2008-08-29 06:16:00,2.09381,2.09381,2.09378,2.09378,2000000.0
2008-08-29 06:17:00,2.09397,2.09415,2.09393,2.09415,7000000.0
2008-08-29 06:18:00,2.09412,2.0942,2.09397,2.09419,9000000.0
2008-08-29 06:19:00,2.09379,2.09441,2.09379,2.09441,7000000.0
2008-08-29 06:20:00,2.09452,2.09452,2.09429,2.09429,9000000.0
2008-08-29 06:21:00,2.09429,2.0943,2.094,2.094,8000000.0
2008-08-29 06:22:00,2.09375,2.0938,2.09342,2.09377,8000000.0
2008-08-29 06:23:00,2.09427,2.09434,2.09418,2.09423,8000000.0
2008-08-29 06:24:00,2.09428,2.09429,2.094,2.09429,11000000.0
2008-08-29 06:25:00,2.09418,2.09421,2.09388,2.09389,11000000.0
2008-08-29 06:26:00,2.09387,2.094,2.09367,2.09392,11000000.0
2008-08-29 06:27:00,2.09396,2.09411,2.09381,2.09381,7000000.0
2008-08-29 06:28:00,2.09381,2.09384,2.09371,2.09377,8000000.0
2008-08-29 06:29:00,2.09384,2.09386,2.09374,2.0938,8000000.0
2008-08-29 06:30:00,2.09374,2.09374,2.09359,2.09371,8000000.0
2008-08-29 06:31:00,2.0937,2.09379,2.09357,2.09379,7000000.0
2008-08-29 06:32:00,2.09376,2.09376,2.09338,2.09339,7000000.0
2008-08-29 06:33:00,2.09343,2.09366,2.09343,2.09366,7000000.0
2008-08-29 06:34:00,2.09338,2.09338,2.09256,2.09256,7000000.0
2008-08-29 06:35:00,2.09397,2.09405,2.09389,2.09395,11000000.0
2008-08-29 06:36:00,2.09369,2.09392,2.09349,2.09392,7000000.0
2008-08-29 06:37:00,2.09392,2.09393,2.09373,2.09381,10000000.0
2008-08-29 06:38:00,2.09373,2.09401,2.09373,2.09399,10000000.0
2008-08-29 06:39:00,2.09385,2.09385,2.09336,2.09336,11000000.0
2008-08-29 06:40:00,2.09349,2.09354,2.09343,2.09353,6000000.0
2008-08-29 06:41:00,2.09342,2.09358,2.09342,2.09347,7000000.0
2008-08-29 06:42:00,2.09343,2.0936,2.09343,2.0936,4000000.0
2008-08-29 06:43:00,2.09361,2.09381,2.09361,2.09374,7000000.0
2008-08-29 06:44:00,2.09369,2.09369,2.09344,2.0935,8000000.0
2008-08-29 06:45:00,2.0934,2.09356,2.09328,2.09356,8000000.0
2008-08-29 06:46:00,2.09352,2.09378,2.09322,2.09322,10000000.0
2008-08-29 06:47:00,2.09318,2.09331,2.09318,2.09321,8000000.0
2008-08-29 06:48:00,2.09271,2.09285,2.09252,2.09252,7000000.0
2008-08-29 06:49:00,2.09249,2.09258,2.09237,2.09243,8000000.0
2008-08-29 06:50:00,2.09238,2.09271,2.09238,2.09255,10000000.0
2008-08-29 06:51:00,2.09231,2.09236,2.09221,2.09224,10000000.0
2008-08-29 06:52:00,2.09216,2.09216,2.09191,2.092,8000000.0
2008-08-29 06:53:00,2.0919,2.09205,2.09183,2.09188,8000000.0
2008-08-29 06:54:00,2.09231,2.09231,2.09227,2.09227,2000000.0
2008-08-29 06:55:00,2.09218,2.09227,2.09187,2.09219,7000000.0
2008-08-29 06:56:00,2.09221,2.09227,2.09213,2.09215,8000000.0
2008-08-29 06:57:00,2.09219,2.09219,2.092,2.092,7000000.0
2008-08-29 06:58:00,2.09191,2.09191,2.09154,2.09154,7000000.0
2008-08-29 06:59:00,2.09191,2.09191,2.09138,2.09147,7000000.0
2008-08-29 07:00:00,2.09064,2.09107,2.09064,2.09107,7000000.0
2008-08-29 07:01:00,2.09098,2.09098,2.09051,2.09063,7000000.0
2008-08-29 07:02:00,2.09094,2.09094,2.09055,2.0907,9000000.0
2008-08-29 07:03:00,2.0909,2.0914,2.0909,2.0914,7000000.0
2008-08-29 07:04:00,2.09153,2.09162,2.09149,2.09162,8000000.0
2008-08-29 07:05:00,2.09157,2.09157,2.09115,2.09127,11000000.0
2008-08-29 07:06:00,2.09091,2.09136,2.09091,2.09133,11000000.0
2008-08-29 07:07:00,2.0912,2.0912,2.09084,2.09089,11000000.0
2008-08-29 07:08:00,2.09094,2.09112,2.09072,2.09112,9000000.0
2008-08-29 07:09:00,2.09142,2.09142,2.09068,2.09085,8000000.0
2008-08-29 07:10:00,2.09095,2.09097,2.09078,2.09092,7000000.0
2008-08-29 07:11:00,2.09095,2.09095,2.0906,2.09071,10000000.0
2008-08-29 07:12:00,2.09065,2.09069,2.09054,2.09059,7000000.0
2008-08-29 07:13:00,2.09052,2.09082,2.09045,2.09082,8000000.0
2008-08-29 07:14:00,2.09094,2.09127,2.09094,2.09124,7000000.0
2008-08-29 07:15:00,2.0912,2.0912,2.09096,2.09105,10000000.0
2008-08-29 07:16:00,2.09115,2.09117,2.09083,2.09088,8000000.0
2008-08-29 07:17:00,2.09064,2.09113,2.09064,2.09113,11000000.0
2008-08-29 07:18:00,2.09126,2.09131,2.09116,2.09116,8000000.0
2008-08-29 07:19:00,2.09106,2.0913,2.09106,2.09125,8000000.0
2008-08-29 07:20:00,2.09133,2.09133,2.09105,2.09124,9000000.0
2008-08-29 07:21:00,2.09122,2.09135,2.09119,2.09132,10000000.0
2008-08-29 07:22:00,2.09131,2.09131,2.09111,2.09125,11000000.0
2008-08-29 07:23:00,2.0913,2.09148,2.09119,2.09119,7000000.0
2008-08-29 07:24:00,2.09138,2.09138,2.09112,2.09117,9000000.0
2008-08-29 07:25:00,2.09128,2.09141,2.09098,2.09141,8000000.0
2008-08-29 07:26:00,2.09197,2.09264,2.09197,2.09264,7000000.0
2008-08-29 07:27:00,2.09278,2.0928,2.09199,2.09199,7000000.0
2008-08-29 07:28:00,2.0918,2.09202,2.0918,2.09202,7000000.0
2008-08-29 07:29:00,2.09218,2.09234,2.09171,2.092,8000000.0
2008-08-29 07:30:00,2.09206,2.09216,2.09201,2.09215,8000000.0
2008-08-29 07:31:00,2.09225,2.09258,2.09225,2.0924,7000000.0
2008-08-29 07:32:00,2.09241,2.09249,2.09214,2.09249,9000000.0
2008-08-29 07:33:00,2.09267,2.09278,2.09254,2.09254,8000000.0
2008-08-29 07:34:00,2.09239,2.09239,2.09199,2.09199,11000000.0
2008-08-29 07:35:00,2.09245,2.09257,2.09245,2.09257,8000000.0
2008-08-29 07:36:00,2.09251,2.0931,2.09251,2.0931,7000000.0
2008-08-29 07:37:00,2.09333,2.09333,2.09302,2.09302,7000000.0
2008-08-29 07:38:00,2.09312,2.09319,2.09296,2.09317,11000000.0
2008-08-29 07:39:00,2.09332,2.09348,2.09332,2.09348,7000000.0
2008-08-29 07:40:00,2.09345,2.0938,2.09343,2.09356,8000000.0
2008-08-29 07:41:00,2.09433,2.09449,2.09422,2.09422,9000000.0
2008-08-29 07:42:00,2.09417,2.09417,2.0934,2.0934,11000000.0
2008-08-29 07:43:00,2.09343,2.09374,2.09343,2.09347,7000000.0
2008-08-29 07:44:00,2.09371,2.09371,2.09319,2.09324,7000000.0
2008-08-29 07:45:00,2.09303,2.09312,2.09291,2.09296,7000000.0
2008-08-29 07:46:00,2.09289,2.09297,2.09286,2.09296,10000000.0
2008-08-29 07:47:00,2.09259,2.09259,2.09235,2.09242,7000000.0
2008-08-29 07:48:00,2.09231,2.09242,2.09222,2.09227,8000000.0
2008-08-29 07:49:00,2.09227,2.09244,2.09223,2.09242,8000000.0
2008-08-29 07:50:00,2.09267,2.09281,2.09263,2.09273,7000000.0
2008-08-29 07:51:00,2.09319,2.09319,2.09292,2.09299,8000000.0
2008-08-29 07:52:00,2.09286,2.09312,2.09286,2.09312,10000000.0
2008-08-29 07:53:00,2.0934,2.09424,2.0934,2.09424,11000000.0
2008-08-29 07:54:00,2.09449,2.09495,2.09449,2.09484,9000000.0
2008-08-29 07:55:00,2.09479,2.0952,2.09467,2.09467,9000000.0
2008-08-29 07:56:00,2.0943,2.09431,2.09405,2.09405,9000000.0
2008-08-29 07:57:00,2.09424,2.0945,2.09424,2.09436,7000000.0
2008-08-29 07:58:00,2.09459,2.09495,2.09459,2.09462,7000000.0
2008-08-29 07:59:00,2.09406,2.09447,2.09406,2.09447,7000000.0
2008-08-29 08:00:00,2.09431,2.09431,2.09368,2.09368,8000000.0
2008-08-29 08:01:00,2.09403,2.09403,2.09357,2.09383,10000000.0
2008-08-29 08:02:00,2.0939,2.0939,2.09357,2.09357,7000000.0
2008-08-29 08:03:00,2.0934,2.09363,2.09327,2.09363,8000000.0
2008-08-29 08:04:00,2.09359,2.09359,2.09285,2.09285,8000000.0
2008-08-29 08:05:00,2.09308,2.09385,2.09296,2.09385,8000000.0
2008-08-29 08:06:00,2.09413,2.09451,2.09367,2.09367,7000000.0
2008-08-29 08:07:00,2.09331,2.09396,2.09331,2.09396,7000000.0
2008-08-29 08:08:00,2.09427,2.09458,2.09427,2.09458,7000000.0
2008-08-29 08:09:00,2.09472,2.09552,2.09472,2.09552,7000000.0
2008-08-29 08:10:00,2.09548,2.09548,2.09493,2.09493,7000000.0
2008-08-29 08:11:00,2.09489,2.09533,2.09489,2.09514,8000000.0
2008-08-29 08:12:00,2.09518,2.09526,2.09489,2.09489,9000000.0
2008-08-29 08:13:00,2.09458,2.09462,2.0945,2.09454,7000000.0
2008-08-29 08:14:00,2.09429,2.09438,2.0942,2.09438,9000000.0
2008-08-29 08:15:00,2.09454,2.09469,2.09399,2.09399,8000000.0
2008-08-29 08:16:00,2.09332,2.09366,2.09332,2.09348,11000000.0
2008-08-29 08:17:00,2.09363,2.09431,2.09363,2.09431,7000000.0
2008-08-29 08:18:00,2.09437,2.09461,2.09409,2.09461,9000000.0
2008-08-29 08:19:00,2.09436,2.09447,2.09392,2.09447,7000000.0
2008-08-29 08:20:00,2.09439,2.09446,2.09326,2.09326,8000000.0
2008-08-29 08:21:00,2.09361,2.09397,2.09361,2.09393,8000000.0
2008-08-29 08:22:00,2.09381,2.09381,2.09342,2.09356,8000000.0
2008-08-29 08:23:00,2.09402,2.09436,2.09402,2.09436,7000000.0
2008-08-29 08:24:00,2.09459,2.0951,2.09451,2.0951,7000000.0
2008-08-29 08:25:00,2.09547,2.09556,2.0954,2.09544,8000000.0
2008-08-29 08:26:00,2.09597,2.09697,2.09597,2.09674,7000000.0
2008-08-29 08:27:00,2.09678,2.09678,2.09609,2.09609,10000000.0
2008-08-29 08:28:00,2.09613,2.09634,2.09598,2.09634,7000000.0
2008-08-29 08:29:00,2.09671,2.09673,2.09646,2.09646,10000000.0
2008-08-29 08:30:00,2.09634,2.09634,2.09587,2.09587,7000000.0
2008-08-29 08:31:00,2.09591,2.09644,2.09591,2.09644,10000000.0
2008-08-29 08:32:00,2.0963,2.0963,2.09602,2.09619,8000000.0
2008-08-29 08:33:00,2.09575,2.09575,2.0952,2.09525,7000000.0
2008-08-29 08:34:00,2.09542,2.09546,2.0952,2.09525,9000000.0
2008-08-29 08:35:00,2.09454,2.09454,2.09432,2.09448,9000000.0
2008-08-29 08:36:00,2.09478,2.09498,2.09463,2.09465,8000000.0
2008-08-29 08:37:00,2.09456,2.09466,2.0942,2.0942,9000000.0
2008-08-29 08:38:00,2.09447,2.09535,2.09427,2.09427,10000000.0
2008-08-29 08:39:00,2.09416,2.09455,2.09416,2.09425,11000000.0
2008-08-29 08:40:00,2.094,2.094,2.09382,2.09389,8000000.0
2008-08-29 08:41:00,2.09386,2.09386,2.09343,2.09375,11000000.0
2008-08-29 08:42:00,2.09404,2.09421,2.09397,2.09421,10000000.0
2008-08-29 08:43:00,2.09438,2.09498,2.09438,2.09498,8000000.0
2008-08-29 08:44:00,2.09473,2.09502,2.09456,2.09456,10000000.0
2008-08-29 08:45:00,2.09432,2.09432,2.09389,2.09392,8000000.0
2008-08-29 08:46:00,2.0936,2.09365,2.09218,2.09352,8000000.0
2008-08-29 08:47:00,2.09332,2.09332,2.09311,2.09316,7000000.0
2008-08-29 08:48:00,2.09294,2.09294,2.09235,2.09235,10000000.0
2008-08-29 08:49:00,2.09252,2.09297,2.09252,2.09261,11000000.0
2008-08-29 08:50:00,2.09294,2.09301,2.09285,2.09298,7000000.0
2008-08-29 08:51:00,2.0942,2.09493,2.0942,2.09493,8000000.0
2008-08-29 08:52:00,2.09474,2.09536,2.09474,2.09536,9000000.0
2008-08-29 08:53:00,2.09566,2.09626,2.09566,2.09615,8000000.0
2008-08-29 08:54:00,2.09592,2.09608,2.09577,2.09585,8000000.0
2008-08-29 08:55:00,2.09563,2.09581,2.09543,2.09581,8000000.0
2008-08-29 08:56:00,2.0958,2.09593,2.0958,2.09581,7000000.0
2008-08-29 08:57:00,2.09559,2.09559,2.09534,2.09538,8000000.0
2008-08-29 08:58:00,2.09554,2.09727,2.09554,2.09727,7000000.0
2008-08-29 08:59:00,2.0971,2.0971,2.09616,2.09616,7000000.0
2008-08-29 09:00:00,2.09604,2.09623,2.09598,2.09605,8000000.0
2008-08-29 09:01:00,2.09626,2.0964,2.09543,2.0956,9000000.0
2008-08-29 09:02:00,2.09576,2.09612,2.09554,2.09612,10000000.0
2008-08-29 09:03:00,2.09623,2.09665,2.09623,2.09665,7000000.0
2008-08-29 09:04:00,2.09658,2.09667,2.09632,2.09641,7000000.0
2008-08-29 09:05:00,2.09587,2.09615,2.09581,2.09606,7000000.0
2008-08-29 09:06:00,2.09579,2.09579,2.09536,2.09536,11000000.0
2008-08-29 09:07:00,2.09562,2.09587,2.09543,2.09587,8000000.0
2008-08-29 09:08:00,2.09592,2.09592,2.09555,2.09555,5000000.0
2008-08-29 09:09:00,2.09506,2.09547,2.09505,2.09547,11000000.0
2008-08-29 09:10:00,2.09564,2.09574,2.09549,2.09549,7000000.0
2008-08-29 09:11:00,2.09544,2.09554,2.0953,2.09533,9000000.0
2008-08-29 09:12:00,2.09492,2.09533,2.09492,2.09533,8000000.0
2008-08-29 09:13:00,2.09555,2.09563,2.09517,2.09517,9000000.0
2008-08-29 09:14:00,2.0952,2.0952,2.09477,2.09485,11000000.0
2008-08-29 09:15:00,2.09484,2.09498,2.09484,2.09487,7000000.0
2008-08-29 09:16:00,2.09494,2.095,2.09479,2.09499,8000000.0
2008-08-29 09:17:00,2.09508,2.09513,2.09469,2.09511,11000000.0
2008-08-29 09:18:00,2.09531,2.09531,2.09511,2.09527,8000000.0
2008-08-29 09:19:00,2.09552,2.09552,2.09495,2.09495,7000000.0
2008-08-29 09:20:00,2.09507,2.09548,2.09507,2.09526,7000000.0
2008-08-29 09:21:00,2.09452,2.09452,2.09345,2.09362,8000000.0
2008-08-29 09:22:00,2.0938,2.09436,2.0938,2.09418,8000000.0
2008-08-29 09:23:00,2.09359,2.09384,2.09356,2.09384,7000000.0
2008-08-29 09:24:00,2.09373,2.09397,2.0935,2.0935,8000000.0
2008-08-29 09:25:00,2.09329,2.09366,2.09329,2.09366,7000000.0
2008-08-29 09:26:00,2.09421,2.09463,2.09421,2.0945,11000000.0
2008-08-29 09:27:00,2.09464,2.09491,2.09464,2.09491,11000000.0
2008-08-29 09:28:00,2.09493,2.09528,2.09493,2.09528,9000000.0
2008-08-29 09:29:00,2.09512,2.09512,2.09458,2.09478,8000000.0
2008-08-29 09:30:00,2.09489,2.09497,2.09444,2.09444,7000000.0
2008-08-29 09:31:00,2.09408,2.09415,2.09394,2.09394,7000000.0
2008-08-29 09:32:00,2.0941,2.09411,2.09395,2.094,7000000.0
2008-08-29 09:33:00,2.09401,2.09413,2.09395,2.094,8000000.0
2008-08-29 09:34:00,2.09402,2.09402,2.09379,2.09381,7000000.0
2008-08-29 09:35:00,2.09385,2.09409,2.0938,2.09406,10000000.0
2008-08-29 09:36:00,2.09394,2.09406,2.09377,2.09388,8000000.0
2008-08-29 09:37:00,2.09376,2.09386,2.09363,2.09379,11000000.0
2008-08-29 09:38:00,2.09384,2.09394,2.09206,2.09366,11000000.0
2008-08-29 09:39:00,2.09365,2.09389,2.09365,2.09389,7000000.0
2008-08-29 09:40:00,2.09357,2.0936,2.09329,2.09332,9000000.0
2008-08-29 09:41:00,2.09328,2.0934,2.09321,2.09334,8000000.0
2008-08-29 09:42:00,2.09354,2.09393,2.09354,2.09388,10000000.0
2008-08-29 09:43:00,2.09363,2.094,2.09363,2.0939,11000000.0
2008-08-29 09:44:00,2.09382,2.09382,2.09346,2.09346,8000000.0
2008-08-29 09:45:00,2.09374,2.09391,2.09364,2.09367,7000000.0
2008-08-29 09:46:00,2.09352,2.09352,2.09287,2.09323,11000000.0
2008-08-29 09:47:00,2.09336,2.09337,2.09321,2.09334,9000000.0
2008-08-29 09:48:00,2.09336,2.09336,2.09322,2.09322,7000000.0
2008-08-29 09:49:00,2.09303,2.09339,2.09303,2.09339,11000000.0
2008-08-29 09:50:00,2.09363,2.09371,2.09352,2.09371,8000000.0
2008-08-29 09:51:00,2.09372,2.09372,2.09346,2.09366,8000000.0
2008-08-29 09:52:00,2.09374,2.09396,2.09368,2.09396,8000000.0
2008-08-29 09:53:00,2.0936,2.0936,2.09321,2.09332,10000000.0
2008-08-29 09:54:00,2.093,2.09312,2.09287,2.09287,10000000.0
2008-08-29 09:55:00,2.09269,2.09269,2.09247,2.09261,8000000.0
2008-08-29 09:56:00,2.09284,2.09296,2.09279,2.09296,10000000.0
2008-08-29 09:57:00,2.09264,2.09285,2.09258,2.09258,8000000.0
2008-08-29 09:58:00,2.09275,2.09275,2.09221,2.09221,8000000.0
2008-08-29 09:59:00,2.09211,2.09227,2.09184,2.09184,10000000.0
2008-08-29 10:00:00,2.09182,2.09182,2.0916,2.09168,10000000.0
2008-08-29 10:01:00,2.09141,2.09141,2.09123,2.09133,10000000.0
2008-08-29 10:02:00,2.09146,2.09162,2.09145,2.09151,10000000.0
2008-08-29 10:03:00,2.09136,2.09166,2.09136,2.09166,7000000.0
2008-08-29 10:04:00,2.09184,2.09227,2.09175,2.09227,7000000.0
2008-08-29 10:05:00,2.09249,2.09249,2.09217,2.09231,11000000.0
2008-08-29 10:06:00,2.09244,2.09244,2.09167,2.09167,7000000.0
2008-08-29 10:07:00,2.09128,2.09128,2.09,2.09,7000000.0
2008-08-29 10:08:00,2.08992,2.09059,2.08992,2.09059,7000000.0
2008-08-29 10:09:00,2.09084,2.09088,2.09024,2.09024,7000000.0
2008-08-29 10:10:00,2.09034,2.09063,2.09032,2.09032,7000000.0
2008-08-29 10:11:00,2.08956,2.08956,2.08893,2.08893,7000000.0
2008-08-29 10:12:00,2.08823,2.08834,2.08794,2.08828,8000000.0
2008-08-29 10:13:00,2.0884,2.08866,2.08815,2.08815,8000000.0
2008-08-29 10:14:00,2.08861,2.08861,2.0883,2.0883,7000000.0
2008-08-29 10:15:00,2.08898,2.08904,2.08876,2.08897,10000000.0
2008-08-29 10:16:00,2.08933,2.08983,2.08933,2.08956,7000000.0
2008-08-29 10:17:00,2.08943,2.08969,2.0891,2.08969,11000000.0
2008-08-29 10:18:00,2.08925,2.08937,2.08917,2.08923,8000000.0
2008-08-29 10:19:00,2.0892,2.0892,2.08903,2.08908,9000000.0
2008-08-29 10:20:00,2.08908,2.08914,2.08902,2.08909,7000000.0
2008-08-29 10:21:00,2.08869,2.0887,2.0884,2.08855,8000000.0
2008-08-29 10:22:00,2.08907,2.08944,2.08883,2.08887,7000000.0
2008-08-29 10:23:00,2.08928,2.08942,2.08906,2.08942,7000000.0
2008-08-29 10:24:00,2.08976,2.08983,2.08934,2.0895,7000000.0
2008-08-29 10:25:00,2.08919,2.08919,2.08879,2.08885,9000000.0
2008-08-29 10:26:00,2.08897,2.08897,2.08877,2.08877,11000000.0
2008-08-29 10:27:00,2.08908,2.08953,2.08908,2.08953,8000000.0
2008-08-29 10:28:00,2.08971,2.08999,2.08971,2.08996,9000000.0
2008-08-29 10:29:00,2.08992,2.08992,2.08949,2.08966,8000000.0
2008-08-29 10:30:00,2.0897,2.08999,2.0897,2.08999,8000000.0
2008-08-29 10:31:00,2.09004,2.09015,2.08988,2.09014,7000000.0
2008-08-29 10:32:00,2.08998,2.08998,2.08946,2.08946,9000000.0
2008-08-29 10:33:00,2.08934,2.08942,2.08928,2.08933,7000000.0
2008-08-29 10:34:00,2.08905,2.08909,2.08896,2.08909,7000000.0
2008-08-29 10:35:00,2.08911,2.08927,2.08902,2.08927,7000000.0
2008-08-29 10:36:00,2.08916,2.09062,2.08916,2.09062,8000000.0
2008-08-29 10:37:00,2.09124,2.09132,2.09101,2.09101,8000000.0
2008-08-29 10:38:00,2.09135,2.09146,2.09079,2.09079,10000000.0
2008-08-29 10:39:00,2.09068,2.09068,2.08989,2.08999,8000000.0
2008-08-29 10:40:00,2.09011,2.09011,2.08984,2.08995,7000000.0
2008-08-29 10:41:00,2.08981,2.09008,2.08981,2.09008,9000000.0
2008-08-29 10:42:00,2.09,2.09009,2.08987,2.09,7000000.0
2008-08-29 10:43:00,2.09023,2.09114,2.09022,2.09114,10000000.0
2008-08-29 10:44:00,2.09126,2.09126,2.09034,2.09034,7000000.0
2008-08-29 10:45:00,2.09045,2.09045,2.09007,2.09007,8000000.0
2008-08-29 10:46:00,2.08971,2.0902,2.08971,2.0902,8000000.0
2008-08-29 10:47:00,2.09005,2.09011,2.0898,2.08992,7000000.0
2008-08-29 10:48:00,2.09004,2.09009,2.08982,2.09009,8000000.0
2008-08-29 10:49:00,2.09035,2.09061,2.09035,2.09054,9000000.0
2008-08-29 10:50:00,2.09088,2.09089,2.09062,2.09062,8000000.0
2008-08-29 10:51:00,2.09096,2.09135,2.09096,2.09113,9000000.0
2008-08-29 10:52:00,2.09091,2.09104,2.09081,2.09092,8000000.0
2008-08-29 10:53:00,2.09087,2.09098,2.09056,2.09056,9000000.0
2008-08-29 10:54:00,2.09072,2.0908,2.0905,2.09057,10000000.0
2008-08-29 10:55:00,2.09078,2.09079,2.09067,2.09067,7000000.0
2008-08-29 10:56:00,2.09005,2.09005,2.08788,2.08979,7000000.0
2008-08-29 10:57:00,2.09006,2.0903,2.09006,2.09018,8000000.0
2008-08-29 10:58:00,2.0901,2.09054,2.09002,2.09054,7000000.0
2008-08-29 10:59:00,2.09001,2.09001,2.08838,2.08838,11000000.0
2008-08-29 11:00:00,2.08696,2.08696,2.08472,2.08472,7000000.0
2008-08-29 11:01:00,2.08586,2.08586,2.08525,2.08572,8000000.0
2008-08-29 11:02:00,2.08553,2.08581,2.08551,2.08573,7000000.0
2008-08-29 11:03:00,2.08583,2.08635,2.08583,2.08627,11000000.0
2008-08-29 11:04:00,2.08655,2.08679,2.08655,2.08662,11000000.0
2008-08-29 11:05:00,2.08678,2.08689,2.08677,2.08677,7000000.0
2008-08-29 11:06:00,2.08703,2.0872,2.08681,2.08718,8000000.0
2008-08-29 11:07:00,2.08748,2.08765,2.08748,2.08751,7000000.0
2008-08-29 11:08:00,2.08767,2.08767,2.08739,2.0875,9000000.0
2008-08-29 11:09:00,2.08729,2.08738,2.08712,2.08738,8000000.0
2008-08-29 11:10:00,2.08727,2.08741,2.08711,2.08711,8000000.0
2008-08-29 11:11:00,2.08715,2.08772,2.08715,2.08756,10000000.0
2008-08-29 11:12:00,2.08758,2.08825,2.08758,2.08825,7000000.0
2008-08-29 11:13:00,2.08846,2.08853,2.08814,2.08818,11000000.0
2008-08-29 11:14:00,2.08835,2.08835,2.0882,2.08822,11000000.0
2008-08-29 11:15:00,2.08827,2.08836,2.08815,2.08836,7000000.0
2008-08-29 11:16:00,2.08855,2.08871,2.0884,2.08871,7000000.0
2008-08-29 11:17:00,2.08829,2.08829,2.08791,2.08826,7000000.0
2008-08-29 11:18:00,2.08828,2.08828,2.08757,2.08814,10000000.0
2008-08-29 11:19:00,2.08808,2.08827,2.08799,2.08812,11000000.0
2008-08-29 11:20:00,2.08814,2.0882,2.08794,2.088,8000000.0
2008-08-29 11:21:00,2.08794,2.08801,2.08778,2.088,7000000.0
2008-08-29 11:22:00,2.08762,2.08762,2.08736,2.08743,8000000.0
2008-08-29 11:23:00,2.08744,2.08744,2.08715,2.08742,8000000.0
2008-08-29 11:24:00,2.08757,2.0881,2.08757,2.0881,7000000.0
2008-08-29 11:25:00,2.08786,2.08805,2.08775,2.08805,8000000.0
2008-08-29 11:26:00,2.08819,2.08834,2.0879,2.0879,11000000.0
2008-08-29 11:27:00,2.08778,2.08826,2.08778,2.08826,8000000.0
2008-08-29 11:28:00,2.08844,2.08844,2.08813,2.08829,7000000.0
2008-08-29 11:29:00,2.08827,2.08845,2.088,2.08845,8000000.0
2008-08-29 11:30:00,2.08844,2.08844,2.08808,2.08808,7000000.0
2008-08-29 11:31:00,2.08827,2.08866,2.08825,2.08837,11000000.0
2008-08-29 11:32:00,2.08846,2.08875,2.08846,2.08875,11000000.0
2008-08-29 11:33:00,2.08893,2.08903,2.0887,2.0887,7000000.0
2008-08-29 11:34:00,2.08843,2.08857,2.08835,2.08857,7000000.0
2008-08-29 11:35:00,2.08851,2.08856,2.08841,2.08841,10000000.0
2008-08-29 11:36:00,2.08836,2.08849,2.08825,2.08843,8000000.0
2008-08-29 11:37:00,2.08845,2.08905,2.08804,2.08905,8000000.0
2008-08-29 11:38:00,2.08907,2.08915,2.08888,2.08888,9000000.0
2008-08-29 11:39:00,2.08885,2.08908,2.08885,2.08902,9000000.0
2008-08-29 11:40:00,2.08906,2.08906,2.08872,2.08893,11000000.0
2008-08-29 11:41:00,2.08908,2.08914,2.08889,2.08906,11000000.0
2008-08-29 11:42:00,2.08852,2.08856,2.08821,2.08842,11000000.0
2008-08-29 11:43:00,2.08831,2.08858,2.08831,2.08858,7000000.0
2008-08-29 11:44:00,2.08866,2.08895,2.08865,2.08895,7000000.0
2008-08-29 11:45:00,2.08862,2.08888,2.08862,2.08878,11000000.0
2008-08-29 11:46:00,2.08897,2.08923,2.08897,2.08913,7000000.0
2008-08-29 11:47:00,2.08927,2.08938,2.08914,2.08914,9000000.0
2008-08-29 11:48:00,2.08896,2.08898,2.0888,2.08885,10000000.0
2008-08-29 11:49:00,2.089,2.08914,2.08892,2.08914,7000000.0
2008-08-29 11:50:00,2.08926,2.08928,2.08918,2.0892,7000000.0
2008-08-29 11:51:00,2.08936,2.08945,2.08903,2.08914,8000000.0
2008-08-29 11:52:00,2.08908,2.08929,2.08908,2.08921,10000000.0
2008-08-29 11:53:00,2.08919,2.08927,2.08907,2.08908,10000000.0
2008-08-29 11:54:00,2.08897,2.08916,2.08894,2.08916,9000000.0
2008-08-29 11:55:00,2.08922,2.08923,2.08916,2.08917,8000000.0
2008-08-29 11:56:00,2.08888,2.08909,2.08885,2.08901,11000000.0
2008-08-29 11:57:00,2.08892,2.08931,2.08892,2.08905,8000000.0
2008-08-29 11:58:00,2.08921,2.08975,2.08921,2.08975,9000000.0
2008-08-29 11:59:00,2.08967,2.08967,2.08943,2.08944,7000000.0
2008-08-29 12:00:00,2.08975,2.09001,2.08975,2.08978,7000000.0
2008-08-29 12:01:00,2.08997,2.0902,2.08997,2.09011,10000000.0
2008-08-29 12:02:00,2.09024,2.09024,2.09003,2.09015,10000000.0
2008-08-29 12:03:00,2.09001,2.09012,2.08983,2.08983,7000000.0
2008-08-29 12:04:00,2.08988,2.08993,2.08971,2.08972,9000000.0
2008-08-29 12:05:00,2.0897,2.08978,2.08962,2.08968,11000000.0
2008-08-29 12:06:00,2.08968,2.09002,2.08968,2.08982,7000000.0
2008-08-29 12:07:00,2.08974,2.08982,2.08974,2.0898,7000000.0
2008-08-29 12:08:00,2.08989,2.08995,2.08964,2.08991,9000000.0
2008-08-29 12:09:00,2.09033,2.09043,2.09019,2.09037,8000000.0
2008-08-29 12:10:00,2.09033,2.09033,2.09013,2.09013,8000000.0
2008-08-29 12:11:00,2.08998,2.08998,2.08971,2.08989,7000000.0
2008-08-29 12:12:00,2.09,2.09021,2.08996,2.09019,7000000.0
2008-08-29 12:13:00,2.0902,2.09024,2.08989,2.09005,10000000.0
2008-08-29 12:14:00,2.08992,2.09002,2.08992,2.08995,8000000.0
2008-08-29 12:15:00,2.08989,2.09006,2.08974,2.0899,8000000.0
2008-08-29 12:16:00,2.08962,2.08983,2.08944,2.08983,8000000.0
2008-08-29 12:17:00,2.08986,2.08994,2.08975,2.08994,8000000.0
2008-08-29 12:18:00,2.08988,2.08988,2.0895,2.0895,11000000.0
2008-08-29 12:19:00,2.08936,2.08984,2.08936,2.08984,9000000.0
2008-08-29 12:20:00,2.0899,2.09017,2.08981,2.09002,10000000.0
2008-08-29 12:21:00,2.08983,2.09001,2.08813,2.08813,7000000.0
2008-08-29 12:22:00,2.0895,2.0895,2.08913,2.08915,8000000.0
2008-08-29 12:23:00,2.08921,2.08961,2.08921,2.08952,7000000.0
2008-08-29 12:24:00,2.08932,2.08932,2.08919,2.08927,7000000.0
2008-08-29 12:25:00,2.08939,2.0894,2.08926,2.08933,9000000.0
2008-08-29 12:26:00,2.08903,2.08927,2.08903,2.08927,8000000.0
2008-08-29 12:27:00,2.08921,2.08921,2.08894,2.08894,10000000.0
2008-08-29 12:28:00,2.08914,2.08932,2.08901,2.08932,9000000.0
2008-08-29 12:29:00,2.08916,2.08969,2.08916,2.08969,9000000.0
2008-08-29 12:30:00,2.09032,2.09058,2.0901,2.09058,7000000.0
2008-08-29 12:31:00,2.0907,2.0907,2.09046,2.0905,11000000.0
2008-08-29 12:32:00,2.09021,2.09032,2.09018,2.09029,7000000.0
2008-08-29 12:33:00,2.09043,2.09063,2.09012,2.09012,7000000.0
2008-08-29 12:34:00,2.08973,2.09033,2.08973,2.09033,7000000.0
2008-08-29 12:35:00,2.09025,2.09025,2.08983,2.08983,8000000.0
2008-08-29 12:36:00,2.08973,2.08973,2.08937,2.08937,8000000.0
2008-08-29 12:37:00,2.08944,2.08953,2.08937,2.08946,9000000.0
2008-08-29 12:38:00,2.08935,2.08939,2.08896,2.08915,8000000.0
2008-08-29 12:39:00,2.0889,2.0891,2.08886,2.08896,9000000.0
2008-08-29 12:40:00,2.08898,2.08907,2.08862,2.08862,7000000.0
2008-08-29 12:41:00,2.08846,2.08881,2.08842,2.08881,8000000.0
2008-08-29 12:42:00,2.08881,2.08907,2.08871,2.08889,9000000.0
2008-08-29 12:43:00,2.08882,2.08883,2.08857,2.08857,9000000.0
2008-08-29 12:44:00,2.0889,2.08918,2.08889,2.08918,8000000.0
2008-08-29 12:45:00,2.08915,2.08915,2.08859,2.08895,10000000.0
2008-08-29 12:46:00,2.08898,2.08898,2.08858,2.08866,9000000.0
2008-08-29 12:47:00,2.08829,2.08859,2.08812,2.08859,10000000.0
2008-08-29 12:48:00,2.08858,2.08869,2.08824,2.08824,11000000.0
2008-08-29 12:49:00,2.08904,2.08914,2.08891,2.08891,7000000.0
2008-08-29 12:50:00,2.08917,2.08945,2.08917,2.08924,7000000.0
2008-08-29 12:51:00,2.0888,2.0888,2.08818,2.08818,8000000.0
2008-08-29 12:52:00,2.08835,2.08872,2.08824,2.08872,11000000.0
2008-08-29 12:53:00,2.08853,2.08858,2.0878,2.08825,8000000.0
2008-08-29 12:54:00,2.08875,2.08882,2.08868,2.08874,7000000.0
2008-08-29 12:55:00,2.08866,2.08866,2.08832,2.08854,8000000.0
2008-08-29 12:56:00,2.08812,2.08844,2.08808,2.08844,7000000.0
2008-08-29 12:57:00,2.08849,2.08849,2.08838,2.08839,7000000.0
2008-08-29 12:58:00,2.08835,2.08835,2.08812,2.08812,8000000.0
2008-08-29 12:59:00,2.08808,2.08836,2.08808,2.08836,7000000.0
2008-08-29 13:00:00,2.08813,2.08813,2.08761,2.08776,8000000.0
2008-08-29 13:01:00,2.08805,2.08823,2.08779,2.08791,8000000.0
2008-08-29 13:02:00,2.08763,2.08763,2.08714,2.08732,7000000.0
2008-08-29 13:03:00,2.08732,2.08756,2.08712,2.08714,8000000.0
2008-08-29 13:04:00,2.08712,2.0875,2.08712,2.0875,7000000.0
2008-08-29 13:05:00,2.08755,2.08778,2.08669,2.08669,8000000.0
2008-08-29 13:06:00,2.0864,2.08643,2.08608,2.08617,7000000.0
2008-08-29 13:07:00,2.08608,2.0862,2.08605,2.0862,7000000.0
2008-08-29 13:08:00,2.08634,2.08669,2.08634,2.08658,10000000.0
2008-08-29 13:09:00,2.08655,2.08663,2.08636,2.08649,7000000.0
2008-08-29 13:10:00,2.0866,2.08679,2.08651,2.08678,9000000.0
2008-08-29 13:11:00,2.08652,2.08652,2.08605,2.08636,8000000.0
2008-08-29 13:12:00,2.08625,2.0863,2.08574,2.08599,8000000.0
2008-08-29 13:13:00,2.08614,2.08668,2.08614,2.08667,9000000.0
2008-08-29 13:14:00,2.08678,2.08701,2.08678,2.08701,7000000.0
2008-08-29 13:15:00,2.08697,2.08697,2.08656,2.08673,8000000.0
2008-08-29 13:16:00,2.08667,2.08667,2.08646,2.0865,8000000.0
2008-08-29 13:17:00,2.08637,2.08657,2.0862,2.0865,9000000.0
2008-08-29 13:18:00,2.08654,2.08654,2.08618,2.08642,10000000.0
2008-08-29 13:19:00,2.08672,2.08699,2.08672,2.08699,8000000.0
2008-08-29 13:20:00,2.08698,2.08698,2.08665,2.08689,8000000.0
2008-08-29 13:21:00,2.08686,2.08717,2.08679,2.08717,7000000.0
2008-08-29 13:22:00,2.08705,2.08722,2.08661,2.08722,11000000.0
2008-08-29 13:23:00,2.08729,2.08785,2.08724,2.08785,8000000.0
2008-08-29 13:24:00,2.0879,2.0879,2.08744,2.08758,7000000.0
2008-08-29 13:25:00,2.08759,2.08791,2.08759,2.08791,11000000.0
2008-08-29 13:26:00,2.08785,2.08785,2.08729,2.08729,10000000.0
2008-08-29 13:27:00,2.08739,2.08764,2.08739,2.08755,8000000.0
2008-08-29 13:28:00,2.08754,2.08757,2.08688,2.08688,21000000.0
2008-08-29 13:29:00,2.08715,2.08728,2.08711,2.08711,17000000.0
2008-08-29 13:30:00,2.0875,2.08795,2.0875,2.08794,7000000.0
2008-08-29 13:31:00,2.08805,2.08867,2.08805,2.08853,9000000.0
2008-08-29 13:32:00,2.08778,2.08798,2.08778,2.08793,14000000.0
2008-08-29 13:33:00,2.0883,2.08862,2.0883,2.08842,14000000.0
2008-08-29 13:34:00,2.08765,2.0877,2.08733,2.0877,31000000.0
2008-08-29 13:35:00,2.08822,2.0886,2.08819,2.08842,17000000.0
2008-08-29 13:36:00,2.08842,2.0885,2.08829,2.08842,24000000.0
2008-08-29 13:37:00,2.08838,2.08838,2.08832,2.08835,10000000.0
2008-08-29 13:38:00,2.08876,2.08912,2.08876,2.08903,18000000.0
2008-08-29 13:39:00,2.08909,2.0892,2.0888,2.0892,15000000.0
2008-08-29 13:40:00,2.08924,2.08938,2.08918,2.08918,29000000.0
2008-08-29 13:41:00,2.08893,2.08899,2.08852,2.08852,13000000.0
2008-08-29 13:42:00,2.08838,2.08852,2.08834,2.08851,8000000.0
2008-08-29 13:43:00,2.08836,2.08836,2.08801,2.08815,10000000.0
2008-08-29 13:44:00,2.08812,2.08817,2.08792,2.08809,26000000.0
2008-08-29 13:45:00,2.08794,2.08821,2.08794,2.08808,22000000.0
2008-08-29 13:46:00,2.08789,2.0882,2.08789,2.08809,19000000.0
2008-08-29 13:47:00,2.0881,2.08854,2.0881,2.08854,17000000.0
2008-08-29 13:48:00,2.0885,2.08866,2.0885,2.08866,22000000.0
2008-08-29 13:49:00,2.08867,2.08867,2.08818,2.0882,24000000.0
2008-08-29 13:50:00,2.08805,2.08805,2.08773,2.08795,15000000.0
2008-08-29 13:51:00,2.08783,2.08842,2.08783,2.08828,22000000.0
2008-08-29 13:52:00,2.08906,2.08982,2.08906,2.08982,32000000.0
2008-08-29 13:53:00,2.08981,2.0901,2.08981,2.08997,28000000.0
2008-08-29 13:54:00,2.09004,2.09004,2.08952,2.08977,31000000.0
2008-08-29 13:55:00,2.08985,2.08991,2.08984,2.08986,20000000.0
2008-08-29 13:56:00,2.08997,2.09045,2.08997,2.09045,24000000.0
2008-08-29 13:57:00,2.09046,2.09067,2.09028,2.09067,34000000.0
2008-08-29 13:58:00,2.09119,2.09171,2.09119,2.09171,16000000.0
2008-08-29 13:59:00,2.09181,2.09181,2.09155,2.09159,30000000.0
2008-08-29 14:00:00,2.0918,2.09183,2.09158,2.0917,39000000.0
2008-08-29 14:01:00,2.0918,2.09187,2.09179,2.09187,30000000.0
2008-08-29 14:02:00,2.09188,2.09196,2.09182,2.09193,19000000.0
2008-08-29 14:03:00,2.09165,2.09165,2.09001,2.09002,23000000.0
2008-08-29 14:04:00,2.09014,2.09075,2.09014,2.09063,33000000.0
2008-08-29 14:05:00,2.09069,2.09073,2.09064,2.09071,28000000.0
2008-08-29 14:06:00,2.09062,2.09062,2.08931,2.08931,31000000.0
2008-08-29 14:07:00,2.08912,2.08932,2.08911,2.08927,31000000.0
2008-08-29 14:08:00,2.08902,2.08933,2.08892,2.08913,27000000.0
2008-08-29 14:09:00,2.08889,2.08902,2.08879,2.08882,27000000.0
2008-08-29 14:10:00,2.08877,2.08902,2.08876,2.08885,24000000.0
2008-08-29 14:11:00,2.08885,2.08885,2.0887,2.08879,21000000.0
2008-08-29 14:12:00,2.08833,2.08848,2.08819,2.0882,22000000.0
2008-08-29 14:13:00,2.08824,2.08845,2.08817,2.08845,13000000.0
2008-08-29 14:14:00,2.08847,2.08847,2.0882,2.0882,21000000.0
2008-08-29 14:15:00,2.08829,2.08836,2.08805,2.08809,25000000.0
2008-08-29 14:16:00,2.08813,2.08889,2.08813,2.08889,26000000.0
2008-08-29 14:17:00,2.089,2.08903,2.08887,2.08887,32000000.0
2008-08-29 14:18:00,2.0882,2.08826,2.08819,2.08821,27000000.0
2008-08-29 14:19:00,2.08827,2.08829,2.08813,2.08822,35000000.0
2008-08-29 14:20:00,2.08813,2.0884,2.08813,2.0884,32000000.0
2008-08-29 14:21:00,2.08869,2.08906,2.08869,2.08905,39000000.0
2008-08-29 14:22:00,2.08912,2.08912,2.08889,2.08896,22000000.0
2008-08-29 14:23:00,2.08901,2.08926,2.08896,2.08926,40000000.0
2008-08-29 14:24:00,2.08945,2.08945,2.08924,2.08943,10000000.0
2008-08-29 14:25:00,2.08926,2.08937,2.08919,2.08937,35000000.0
2008-08-29 14:26:00,2.08943,2.08959,2.0894,2.08951,18000000.0
2008-08-29 14:27:00,2.08942,2.08955,2.08927,2.08927,28000000.0
2008-08-29 14:28:00,2.08898,2.08898,2.08863,2.08878,21000000.0
2008-08-29 14:29:00,2.08877,2.08877,2.08763,2.08857,16000000.0
2008-08-29 14:30:00,2.08987,2.08987,2.08875,2.08951,25000000.0
2008-08-29 14:31:00,2.08964,2.08981,2.08923,2.08923,26000000.0
2008-08-29 14:32:00,2.08853,2.08853,2.0877,2.0877,32000000.0
2008-08-29 14:33:00,2.0882,2.0888,2.0882,2.0888,20000000.0
2008-08-29 14:34:00,2.08886,2.08949,2.08839,2.08949,25000000.0
2008-08-29 14:35:00,2.09018,2.09018,2.08906,2.08906,23000000.0
2008-08-29 14:36:00,2.08909,2.08909,2.08794,2.08794,11000000.0
2008-08-29 14:37:00,2.08796,2.08801,2.08771,2.08771,41000000.0
2008-08-29 14:38:00,2.08782,2.08808,2.08782,2.08788,54000000.0
2008-08-29 14:39:00,2.08804,2.08866,2.08804,2.08866,36000000.0
2008-08-29 14:40:00,2.08889,2.08892,2.08883,2.08889,36000000.0
2008-08-29 14:41:00,2.08927,2.08927,2.08874,2.08874,41000000.0
2008-08-29 14:42:00,2.08853,2.08862,2.08774,2.08774,19000000.0
2008-08-29 14:43:00,2.08755,2.08815,2.08755,2.08815,20000000.0
2008-08-29 14:44:00,2.08818,2.08818,2.08777,2.08777,25000000.0
2008-08-29 14:45:00,2.08754,2.08762,2.08746,2.08749,33000000.0
2008-08-29 14:46:00,2.08734,2.08789,2.08734,2.08787,11000000.0
2008-08-29 14:47:00,2.08767,2.08792,2.08737,2.08792,7000000.0
2008-08-29 14:48:00,2.08795,2.08834,2.08795,2.08815,21000000.0
2008-08-29 14:49:00,2.08815,2.08823,2.08791,2.08816,32000000.0
2008-08-29 14:50:00,2.08823,2.08824,2.08731,2.08745,33000000.0
2008-08-29 14:51:00,2.08739,2.08739,2.08719,2.08726,37000000.0
2008-08-29 14:52:00,2.08723,2.08742,2.08721,2.08721,17000000.0
2008-08-29 14:53:00,2.0872,2.0872,2.08661,2.08701,22000000.0
2008-08-29 14:54:00,2.08739,2.08751,2.08683,2.08683,17000000.0
2008-08-29 14:55:00,2.08688,2.08712,2.08688,2.08704,7000000.0
2008-08-29 14:56:00,2.08692,2.08772,2.08692,2.08772,21000000.0
2008-08-29 14:57:00,2.08812,2.08877,2.08808,2.08877,12000000.0
2008-08-29 14:58:00,2.08961,2.08972,2.08911,2.08942,31000000.0
2008-08-29 14:59:00,2.08955,2.08974,2.08941,2.08941,20000000.0
2008-08-29 15:00:00,2.08922,2.08922,2.08893,2.08898,32000000.0
2008-08-29 15:01:00,2.0891,2.08929,2.08894,2.08894,14000000.0
2008-08-29 15:02:00,2.08875,2.08906,2.08846,2.08878,26000000.0
2008-08-29 15:03:00,2.08883,2.08905,2.08883,2.089,30000000.0
2008-08-29 15:04:00,2.08902,2.08908,2.08878,2.08908,29000000.0
2008-08-29 15:05:00,2.08891,2.08919,2.08891,2.08895,28000000.0
2008-08-29 15:06:00,2.08884,2.08907,2.08884,2.08903,16000000.0
2008-08-29 15:07:00,2.0893,2.08948,2.08927,2.08948,26000000.0
2008-08-29 15:08:00,2.08949,2.08949,2.08917,2.08947,25000000.0
2008-08-29 15:09:00,2.09029,2.09063,2.09028,2.09044,34000000.0
2008-08-29 15:10:00,2.09043,2.09064,2.09038,2.09062,36000000.0
2008-08-29 15:11:00,2.09062,2.09064,2.09037,2.09054,27000000.0
2008-08-29 15:12:00,2.09052,2.09052,2.09017,2.09027,26000000.0
2008-08-29 15:13:00,2.0906,2.09068,2.09033,2.09033,41000000.0
2008-08-29 15:14:00,2.09056,2.09056,2.09013,2.09019,30000000.0
2008-08-29 15:15:00,2.09018,2.09065,2.09018,2.09046,21000000.0
2008-08-29 15:16:00,2.0905,2.09074,2.0905,2.09074,9000000.0
2008-08-29 15:17:00,2.09062,2.09062,2.09028,2.09028,26000000.0
2008-08-29 15:18:00,2.09047,2.09047,2.09028,2.09028,10000000.0
2008-08-29 15:19:00,2.09054,2.09062,2.09039,2.09062,16000000.0
2008-08-29 15:20:00,2.09073,2.09091,2.09073,2.09091,20000000.0
2008-08-29 15:21:00,2.09095,2.09095,2.0907,2.09071,12000000.0
2008-08-29 15:22:00,2.0907,2.091,2.0907,2.09099,22000000.0
2008-08-29 15:23:00,2.09099,2.09109,2.09083,2.09083,36000000.0
2008-08-29 15:24:00,2.09087,2.09127,2.09087,2.09127,20000000.0
2008-08-29 15:25:00,2.09131,2.09131,2.09095,2.0913,14000000.0
2008-08-29 15:26:00,2.09143,2.09143,2.09095,2.09095,40000000.0
2008-08-29 15:27:00,2.0918,2.09252,2.0918,2.09223,32000000.0
2008-08-29 15:28:00,2.0923,2.09248,2.09222,2.09239,55000000.0
2008-08-29 15:29:00,2.0933,2.0945,2.09188,2.09188,47000000.0
2008-08-29 15:30:00,2.09132,2.09366,2.09073,2.09366,71000000.0
2008-08-29 15:31:00,2.09392,2.09398,2.09369,2.09374,58000000.0
2008-08-29 15:32:00,2.09312,2.09331,2.09304,2.09331,25000000.0
2008-08-29 15:33:00,2.09299,2.09319,2.09298,2.09319,32000000.0
2008-08-29 15:34:00,2.09321,2.09355,2.09314,2.09355,22000000.0
2008-08-29 15:35:00,2.09342,2.09367,2.09339,2.09366,30000000.0
2008-08-29 15:36:00,2.09332,2.0934,2.09311,2.0934,23000000.0
2008-08-29 15:37:00,2.09334,2.09392,2.09334,2.09391,24000000.0
2008-08-29 15:38:00,2.09402,2.09415,2.09354,2.09356,61000000.0
2008-08-29 15:39:00,2.09357,2.09395,2.09357,2.09387,40000000.0
2008-08-29 15:40:00,2.0937,2.09391,2.0937,2.09382,37000000.0
2008-08-29 15:41:00,2.09382,2.09382,2.09296,2.09315,43000000.0
2008-08-29 15:42:00,2.0927,2.09383,2.0927,2.09322,41000000.0
2008-08-29 15:43:00,2.09297,2.09318,2.09297,2.09302,30000000.0
2008-08-29 15:44:00,2.09294,2.09321,2.09268,2.09321,29000000.0
2008-08-29 15:45:00,2.09274,2.09288,2.09254,2.09254,36000000.0
2008-08-29 15:46:00,2.09273,2.09336,2.09273,2.09279,24000000.0
2008-08-29 15:47:00,2.09228,2.09291,2.09228,2.09291,31000000.0
2008-08-29 15:48:00,2.09286,2.09318,2.09286,2.09315,33000000.0
2008-08-29 15:49:00,2.09333,2.09333,2.09237,2.09272,25000000.0
2008-08-29 15:50:00,2.09316,2.09351,2.09316,2.09351,11000000.0
2008-08-29 15:51:00,2.09348,2.09355,2.09294,2.09294,37000000.0
2008-08-29 15:52:00,2.0932,2.0932,2.09155,2.09177,23000000.0
2008-08-29 15:53:00,2.09165,2.09165,2.09115,2.09115,15000000.0
2008-08-29 15:54:00,2.09194,2.09242,2.09194,2.09242,26000000.0
2008-08-29 15:55:00,2.09209,2.093,2.09209,2.093,33000000.0
2008-08-29 15:56:00,2.09359,2.09359,2.09325,2.09342,36000000.0
2008-08-29 15:57:00,2.09372,2.0944,2.09372,2.0944,34000000.0
2008-08-29 15:58:00,2.09392,2.09392,2.0937,2.09391,24000000.0
2008-08-29 15:59:00,2.09388,2.09388,2.09349,2.09377,23000000.0
2008-08-29 16:00:00,2.09384,2.09404,2.09376,2.09404,51000000.0
2008-08-29 16:01:00,2.09432,2.0947,2.0938,2.0947,31000000.0
2008-08-29 16:02:00,2.09445,2.09445,2.09414,2.09416,29000000.0
2008-08-29 16:03:00,2.0941,2.0943,2.09376,2.0941,51000000.0
2008-08-29 16:04:00,2.09409,2.09432,2.094,2.09407,38000000.0
2008-08-29 16:05:00,2.09411,2.09449,2.09411,2.09449,37000000.0
2008-08-29 16:06:00,2.09461,2.09496,2.09461,2.09496,33000000.0
2008-08-29 16:07:00,2.09476,2.09483,2.09451,2.09465,37000000.0
2008-08-29 16:08:00,2.09448,2.09488,2.09447,2.09488,37000000.0
2008-08-29 16:09:00,2.09489,2.0951,2.09489,2.0951,44000000.0
2008-08-29 16:10:00,2.09484,2.09484,2.09462,2.09469,41000000.0
2008-08-29 16:11:00,2.09468,2.09468,2.09431,2.09431,27000000.0
2008-08-29 16:12:00,2.0944,2.09445,2.09435,2.09435,22000000.0
2008-08-29 16:13:00,2.09435,2.09436,2.09426,2.09431,38000000.0
2008-08-29 16:14:00,2.09423,2.09441,2.09361,2.09361,41000000.0
2008-08-29 16:15:00,2.09351,2.09375,2.09351,2.09375,42000000.0
2008-08-29 16:16:00,2.09384,2.09393,2.09347,2.09362,45000000.0
2008-08-29 16:17:00,2.09355,2.09361,2.09345,2.09355,22000000.0
2008-08-29 16:18:00,2.09365,2.09387,2.09358,2.0936,49000000.0
2008-08-29 16:19:00,2.09392,2.09427,2.09392,2.09425,27000000.0
2008-08-29 16:20:00,2.09462,2.095,2.09462,2.09491,52000000.0
2008-08-29 16:21:00,2.09494,2.09529,2.09483,2.09529,37000000.0
2008-08-29 16:22:00,2.09546,2.09586,2.09546,2.09575,50000000.0
2008-08-29 16:23:00,2.09558,2.09616,2.09558,2.09605,48000000.0
2008-08-29 16:24:00,2.09634,2.09654,2.09634,2.09638,44000000.0
2008-08-29 16:25:00,2.09609,2.09609,2.09577,2.09577,28000000.0
2008-08-29 16:26:00,2.09569,2.09584,2.09557,2.09584,41000000.0
2008-08-29 16:27:00,2.09598,2.09633,2.09598,2.09633,46000000.0
2008-08-29 16:28:00,2.09583,2.09583,2.09452,2.09452,34000000.0
2008-08-29 16:29:00,2.09423,2.09446,2.09417,2.09427,24000000.0
2008-08-29 16:30:00,2.09416,2.09468,2.09416,2.09468,43000000.0
2008-08-29 16:31:00,2.09439,2.09439,2.09388,2.09393,36000000.0
2008-08-29 16:32:00,2.09383,2.09406,2.09381,2.09406,34000000.0
2008-08-29 16:33:00,2.09398,2.09422,2.09398,2.09406,41000000.0
2008-08-29 16:34:00,2.09412,2.09422,2.094,2.09414,29000000.0
2008-08-29 16:35:00,2.09424,2.09441,2.09424,2.09433,53000000.0
2008-08-29 16:36:00,2.09477,2.09483,2.09468,2.09476,43000000.0
2008-08-29 16:37:00,2.09477,2.09477,2.09454,2.0946,56000000.0
2008-08-29 16:38:00,2.09477,2.09639,2.09477,2.09639,34000000.0
2008-08-29 16:39:00,2.09651,2.09651,2.09503,2.09557,43000000.0
2008-08-29 16:40:00,2.09541,2.09541,2.09497,2.09531,63000000.0
2008-08-29 16:41:00,2.0951,2.09525,2.09475,2.09475,44000000.0
2008-08-29 16:42:00,2.09496,2.09583,2.09495,2.09566,57000000.0
2008-08-29 16:43:00,2.09577,2.0959,2.09577,2.09586,20000000.0
2008-08-29 16:44:00,2.09626,2.09631,2.09594,2.09601,34000000.0
2008-08-29 16:45:00,2.09601,2.09601,2.09579,2.09594,41000000.0
2008-08-29 16:46:00,2.09591,2.09657,2.09587,2.09657,59000000.0
2008-08-29 16:47:00,2.09684,2.09768,2.09684,2.09738,55000000.0
2008-08-29 16:48:00,2.09669,2.09708,2.09669,2.09696,46000000.0
2008-08-29 16:49:00,2.09683,2.09699,2.09674,2.09699,35000000.0
2008-08-29 16:50:00,2.09684,2.09684,2.09641,2.09669,45000000.0
2008-08-29 16:51:00,2.09608,2.09608,2.09558,2.09558,30000000.0
2008-08-29 16:52:00,2.09559,2.09559,2.09491,2.09514,30000000.0
2008-08-29 16:53:00,2.09517,2.09588,2.09517,2.09588,19000000.0
2008-08-29 16:54:00,2.09507,2.09507,2.0946,2.0947,18000000.0
2008-08-29 16:55:00,2.09463,2.09525,2.09463,2.09525,40000000.0
2008-08-29 16:56:00,2.09551,2.09551,2.09409,2.09434,37000000.0
2008-08-29 16:57:00,2.09438,2.0945,2.09358,2.09358,17000000.0
2008-08-29 16:58:00,2.09344,2.09408,2.09344,2.09408,45000000.0
2008-08-29 16:59:00,2.09366,2.09366,2.09206,2.09254,39000000.0
2008-08-29 17:00:00,2.09233,2.09385,2.09233,2.0935,47000000.0
2008-08-29 17:01:00,2.09359,2.09397,2.09344,2.09344,26000000.0
2008-08-29 17:02:00,2.09324,2.09332,2.09269,2.09269,33000000.0
2008-08-29 17:03:00,2.0929,2.09295,2.09249,2.09273,33000000.0
2008-08-29 17:04:00,2.09226,2.09235,2.09209,2.09226,37000000.0
2008-08-29 17:05:00,2.09236,2.09236,2.09174,2.09218,35000000.0
2008-08-29 17:06:00,2.09198,2.09203,2.09184,2.09184,46000000.0
2008-08-29 17:07:00,2.0917,2.0926,2.0917,2.0926,33000000.0
2008-08-29 17:08:00,2.09258,2.09294,2.09256,2.09256,45000000.0
2008-08-29 17:09:00,2.09259,2.09281,2.09253,2.0926,47000000.0
2008-08-29 17:10:00,2.09215,2.09215,2.09156,2.09158,36000000.0
2008-08-29 17:11:00,2.09164,2.09292,2.09164,2.09292,44000000.0
2008-08-29 17:12:00,2.09341,2.09351,2.09315,2.09351,23000000.0
2008-08-29 17:13:00,2.0938,2.09405,2.09375,2.09405,35000000.0
2008-08-29 17:14:00,2.09384,2.09387,2.09365,2.09384,27000000.0
2008-08-29 17:15:00,2.09392,2.09392,2.09347,2.09347,26000000.0
2008-08-29 17:16:00,2.09315,2.09349,2.09315,2.09332,27000000.0
2008-08-29 17:17:00,2.09288,2.09288,2.09224,2.09224,38000000.0
2008-08-29 17:18:00,2.09215,2.09215,2.09144,2.09144,29000000.0
2008-08-29 17:19:00,2.09133,2.09141,2.09123,2.09141,19000000.0
2008-08-29 17:20:00,2.09201,2.09247,2.09201,2.09239,29000000.0
2008-08-29 17:21:00,2.09263,2.09304,2.09262,2.09297,26000000.0
2008-08-29 17:22:00,2.09315,2.09428,2.09315,2.09388,30000000.0
2008-08-29 17:23:00,2.09398,2.09434,2.09377,2.09377,32000000.0
2008-08-29 17:24:00,2.09342,2.09342,2.09237,2.09237,23000000.0
2008-08-29 17:25:00,2.09184,2.09184,2.09131,2.09131,20000000.0
2008-08-29 17:26:00,2.09127,2.09127,2.09108,2.09108,18000000.0
2008-08-29 17:27:00,2.09123,2.09186,2.09123,2.09186,44000000.0
2008-08-29 17:28:00,2.09224,2.09256,2.09218,2.09247,39000000.0
2008-08-29 17:29:00,2.09196,2.09212,2.09105,2.09105,36000000.0
2008-08-29 17:30:00,2.09025,2.09176,2.09025,2.09176,61000000.0
2008-08-29 17:31:00,2.09256,2.09284,2.09249,2.09276,62000000.0
2008-08-29 17:32:00,2.09277,2.09314,2.09256,2.09314,54000000.0
2008-08-29 17:33:00,2.09279,2.09283,2.09242,2.09242,64000000.0
2008-08-29 17:34:00,2.09202,2.09205,2.09189,2.09195,60000000.0
2008-08-29 17:35:00,2.0928,2.09322,2.09274,2.09313,43000000.0
2008-08-29 17:36:00,2.09315,2.09367,2.0931,2.09352,58000000.0
2008-08-29 17:37:00,2.09361,2.09446,2.09361,2.09446,47000000.0
2008-08-29 17:38:00,2.09469,2.09501,2.09468,2.09501,44000000.0
2008-08-29 17:39:00,2.09501,2.09503,2.09466,2.09475,41000000.0
2008-08-29 17:40:00,2.09481,2.09519,2.09473,2.09506,59000000.0
2008-08-29 17:41:00,2.09516,2.09559,2.09516,2.09559,50000000.0
2008-08-29 17:42:00,2.09589,2.0964,2.09589,2.0964,37000000.0
2008-08-29 17:43:00,2.09676,2.09691,2.09668,2.09673,33000000.0
2008-08-29 17:44:00,2.09585,2.09604,2.09516,2.09595,46000000.0
2008-08-29 17:45:00,2.09632,2.09771,2.09621,2.09755,49000000.0
2008-08-29 17:46:00,2.09751,2.09751,2.09654,2.09654,56000000.0
2008-08-29 17:47:00,2.09616,2.09697,2.09615,2.09697,65000000.0
2008-08-29 17:48:00,2.09683,2.09683,2.09561,2.09561,61000000.0
2008-08-29 17:49:00,2.09547,2.09572,2.09523,2.09543,72000000.0
2008-08-29 17:50:00,2.0961,2.09664,2.09584,2.09584,53000000.0
2008-08-29 17:51:00,2.09636,2.09677,2.09636,2.09677,54000000.0
2008-08-29 17:52:00,2.09707,2.0975,2.09707,2.0975,51000000.0
2008-08-29 17:53:00,2.09766,2.098,2.09762,2.09762,42000000.0
2008-08-29 17:54:00,2.09758,2.09806,2.09756,2.09806,32000000.0
2008-08-29 17:55:00,2.09807,2.09864,2.09807,2.09864,32000000.0
2008-08-29 17:56:00,2.099,2.09916,2.09881,2.09916,47000000.0
2008-08-29 17:57:00,2.09867,2.09867,2.09722,2.09722,34000000.0
2008-08-29 17:58:00,2.09744,2.09778,2.09744,2.09778,44000000.0
2008-08-29 17:59:00,2.09774,2.09774,2.09747,2.09771,39000000.0
2008-08-29 18:00:00,2.09768,2.09768,2.09723,2.09723,32000000.0
2008-08-29 18:01:00,2.09695,2.09695,2.09678,2.09683,52000000.0
2008-08-29 18:02:00,2.09677,2.0968,2.09669,2.0968,30000000.0
2008-08-29 18:03:00,2.09684,2.09701,2.09684,2.09692,38000000.0
2008-08-29 18:04:00,2.09698,2.09723,2.09698,2.0972,38000000.0
2008-08-29 18:05:00,2.09732,2.09754,2.09723,2.0974,36000000.0
2008-08-29 18:06:00,2.09763,2.09782,2.09763,2.09782,32000000.0
2008-08-29 18:07:00,2.09766,2.09766,2.0971,2.0971,38000000.0
2008-08-29 18:08:00,2.09685,2.09741,2.09684,2.09741,56000000.0
2008-08-29 18:09:00,2.09775,2.09808,2.09771,2.09808,34000000.0
2008-08-29 18:10:00,2.09835,2.09846,2.09828,2.09846,26000000.0
2008-08-29 18:11:00,2.09849,2.09849,2.09805,2.09811,34000000.0
2008-08-29 18:12:00,2.09758,2.09758,2.09708,2.09718,24000000.0
2008-08-29 18:13:00,2.09732,2.09764,2.09732,2.09751,30000000.0
2008-08-29 18:14:00,2.09696,2.09788,2.09696,2.09788,22000000.0
2008-08-29 18:15:00,2.09816,2.09855,2.09816,2.0985,21000000.0
2008-08-29 18:16:00,2.09844,2.09845,2.09798,2.09798,66000000.0
2008-08-29 18:17:00,2.09796,2.09796,2.09764,2.09767,60000000.0
2008-08-29 18:18:00,2.09782,2.09823,2.09782,2.09813,33000000.0
2008-08-29 18:19:00,2.0981,2.0981,2.09778,2.09778,46000000.0
2008-08-29 18:20:00,2.09771,2.09771,2.0975,2.09753,61000000.0
2008-08-29 18:21:00,2.0975,2.09773,2.09742,2.09761,37000000.0
2008-08-29 18:22:00,2.09759,2.09788,2.09757,2.09788,49000000.0
2008-08-29 18:23:00,2.0981,2.09821,2.09784,2.09821,34000000.0
2008-08-29 18:24:00,2.09848,2.09848,2.09823,2.09844,47000000.0
2008-08-29 18:25:00,2.09833,2.09833,2.09803,2.09806,31000000.0
2008-08-29 18:26:00,2.09801,2.09801,2.09767,2.09783,43000000.0
2008-08-29 18:27:00,2.09782,2.09782,2.09728,2.09728,35000000.0
2008-08-29 18:28:00,2.09725,2.09741,2.09707,2.09707,18000000.0
2008-08-29 18:29:00,2.09703,2.09715,2.097,2.09714,24000000.0
2008-08-29 18:30:00,2.0973,2.0973,2.09669,2.0967,32000000.0
2008-08-29 18:31:00,2.09666,2.09666,2.09601,2.09622,46000000.0
2008-08-29 18:32:00,2.09679,2.09707,2.09678,2.09707,55000000.0
2008-08-29 18:33:00,2.09701,2.09701,2.09682,2.09682,29000000.0
2008-08-29 18:34:00,2.09612,2.0965,2.09538,2.09622,32000000.0
2008-08-29 18:35:00,2.09596,2.09639,2.09592,2.09615,47000000.0
2008-08-29 18:36:00,2.09604,2.09604,2.0959,2.09603,65000000.0
2008-08-29 18:37:00,2.09604,2.09606,2.09583,2.09601,63000000.0
2008-08-29 18:38:00,2.09602,2.09611,2.09571,2.09571,61000000.0
2008-08-29 18:39:00,2.09556,2.09556,2.09512,2.09512,37000000.0
2008-08-29 18:40:00,2.09495,2.09529,2.09491,2.09529,52000000.0
2008-08-29 18:41:00,2.09498,2.09498,2.09457,2.0947,68000000.0
2008-08-29 18:42:00,2.09468,2.09627,2.09468,2.09627,40000000.0
2008-08-29 18:43:00,2.09615,2.09649,2.09615,2.09644,39000000.0
2008-08-29 18:44:00,2.09605,2.09605,2.09545,2.09546,33000000.0
2008-08-29 18:45:00,2.09518,2.09522,2.095,2.09503,57000000.0
2008-08-29 18:46:00,2.09482,2.09498,2.09476,2.09479,61000000.0
2008-08-29 18:47:00,2.09525,2.09569,2.09525,2.09569,41000000.0
2008-08-29 18:48:00,2.09565,2.09565,2.09482,2.09482,26000000.0
2008-08-29 18:49:00,2.09498,2.09501,2.09466,2.09466,31000000.0
2008-08-29 18:50:00,2.09484,2.09502,2.09458,2.09466,37000000.0
2008-08-29 18:51:00,2.09455,2.09455,2.09419,2.09428,17000000.0
2008-08-29 18:52:00,2.09433,2.09484,2.09433,2.09474,33000000.0
2008-08-29 18:53:00,2.09487,2.095,2.09472,2.09486,31000000.0
2008-08-29 18:54:00,2.0949,2.095,2.09485,2.095,11000000.0
2008-08-29 18:55:00,2.09503,2.09512,2.09481,2.09481,22000000.0
2008-08-29 18:56:00,2.09498,2.09506,2.09484,2.09487,16000000.0
2008-08-29 18:57:00,2.09496,2.09573,2.09496,2.09564,15000000.0
2008-08-29 18:58:00,2.09564,2.09573,2.09548,2.09548,19000000.0
2008-08-29 18:59:00,2.09542,2.09542,2.09466,2.09466,26000000.0
2008-08-29 19:00:00,2.09493,2.09599,2.09493,2.09599,12000000.0
2008-08-29 19:01:00,2.0963,2.0966,2.0963,2.09643,18000000.0
2008-08-29 19:02:00,2.09635,2.09639,2.09615,2.09626,23000000.0
2008-08-29 19:03:00,2.09632,2.09654,2.09632,2.09637,21000000.0
2008-08-29 19:04:00,2.09627,2.09645,2.09627,2.09642,55000000.0
2008-08-29 19:05:00,2.096,2.096,2.09414,2.09414,42000000.0
2008-08-29 19:06:00,2.09374,2.09415,2.09374,2.09415,63000000.0
2008-08-29 19:07:00,2.09464,2.09478,2.0946,2.09474,39000000.0
2008-08-29 19:08:00,2.09447,2.09495,2.09431,2.09495,32000000.0
2008-08-29 19:09:00,2.09407,2.09407,2.09331,2.09367,56000000.0
2008-08-29 19:10:00,2.09397,2.0945,2.09397,2.0945,27000000.0
2008-08-29 19:11:00,2.09439,2.09451,2.09429,2.09451,36000000.0
2008-08-29 19:12:00,2.0946,2.09484,2.0946,2.09481,25000000.0
2008-08-29 19:13:00,2.09451,2.09475,2.09443,2.09475,23000000.0
2008-08-29 19:14:00,2.09479,2.09479,2.09457,2.09458,37000000.0
2008-08-29 19:15:00,2.0945,2.0945,2.09435,2.09446,17000000.0
2008-08-29 19:16:00,2.09454,2.09457,2.09447,2.09448,23000000.0
2008-08-29 19:17:00,2.09457,2.09457,2.09427,2.09442,17000000.0
2008-08-29 19:18:00,2.09397,2.09414,2.09397,2.09414,30000000.0
2008-08-29 19:19:00,2.09405,2.09431,2.0939,2.0939,36000000.0
2008-08-29 19:20:00,2.09388,2.09414,2.09368,2.09368,23000000.0
2008-08-29 19:21:00,2.09409,2.09433,2.09325,2.09325,21000000.0
2008-08-29 19:22:00,2.09407,2.09444,2.09402,2.09423,25000000.0
2008-08-29 19:23:00,2.09444,2.09446,2.09435,2.09435,12000000.0
2008-08-29 19:24:00,2.09426,2.0943,2.09359,2.09359,39000000.0
2008-08-29 19:25:00,2.09352,2.09365,2.09307,2.09341,49000000.0
2008-08-29 19:26:00,2.09356,2.09424,2.09356,2.09424,48000000.0
2008-08-29 19:27:00,2.09427,2.09427,2.09365,2.09365,51000000.0
2008-08-29 19:28:00,2.09348,2.09348,2.09333,2.09337,40000000.0
2008-08-29 19:29:00,2.09345,2.09349,2.09325,2.09335,28000000.0
2008-08-29 19:30:00,2.09359,2.09379,2.09342,2.09348,32000000.0
2008-08-29 19:31:00,2.09298,2.09324,2.09267,2.09267,28000000.0
2008-08-29 19:32:00,2.09318,2.09351,2.09318,2.09337,31000000.0
2008-08-29 19:33:00,2.09351,2.09351,2.09341,2.09343,14000000.0
2008-08-29 19:34:00,2.09358,2.09385,2.0935,2.09379,49000000.0
2008-08-29 19:35:00,2.09388,2.09393,2.09371,2.09387,28000000.0
2008-08-29 19:36:00,2.09386,2.09401,2.09386,2.09394,16000000.0
2008-08-29 19:37:00,2.09389,2.09401,2.09382,2.09401,26000000.0
2008-08-29 19:38:00,2.09414,2.09429,2.09414,2.09424,18000000.0
2008-08-29 19:39:00,2.09441,2.09508,2.09441,2.09508,13000000.0
2008-08-29 19:40:00,2.09499,2.09505,2.09471,2.09471,16000000.0
2008-08-29 19:41:00,2.09471,2.09479,2.09467,2.09476,17000000.0
2008-08-29 19:42:00,2.0947,2.09486,2.09469,2.09476,19000000.0
2008-08-29 19:43:00,2.09467,2.0947,2.09455,2.09457,21000000.0
2008-08-29 19:44:00,2.09465,2.09465,2.0945,2.09457,21000000.0
2008-08-29 19:45:00,2.09456,2.09467,2.09434,2.0945,33000000.0
2008-08-29 19:46:00,2.09442,2.09476,2.09436,2.09476,18000000.0
2008-08-29 19:47:00,2.09488,2.09488,2.09465,2.09465,22000000.0
2008-08-29 19:48:00,2.09448,2.09448,2.09409,2.09409,18000000.0
2008-08-29 19:49:00,2.09427,2.09433,2.09423,2.0943,27000000.0
2008-08-29 19:50:00,2.0942,2.0942,2.09409,2.09411,23000000.0
2008-08-29 19:51:00,2.09405,2.09405,2.09388,2.09396,25000000.0
2008-08-29 19:52:00,2.0939,2.0939,2.0938,2.0938,15000000.0
2008-08-29 19:53:00,2.09376,2.09376,2.0935,2.0935,21000000.0
2008-08-29 19:54:00,2.09383,2.09383,2.09339,2.09339,9000000.0
2008-08-29 19:55:00,2.0934,2.0937,2.09337,2.0937,30000000.0
2008-08-29 19:56:00,2.09382,2.09412,2.09381,2.09409,20000000.0
2008-08-29 19:57:00,2.09428,2.09428,2.09345,2.09375,12000000.0
2008-08-29 19:58:00,2.09414,2.09414,2.09399,2.09402,13000000.0
2008-08-29 19:59:00,2.09402,2.09419,2.09401,2.09416,31000000.0
2008-08-29 20:00:00,2.09398,2.09398,2.0931,2.09388,23000000.0
2008-08-29 20:01:00,2.09419,2.09419,2.09396,2.09396,13000000.0
2008-08-29 20:02:00,2.09381,2.09381,2.09331,2.09352,20000000.0
2008-08-29 20:03:00,2.09356,2.09377,2.09356,2.09368,18000000.0
2008-08-29 20:04:00,2.09379,2.09417,2.09379,2.09386,27000000.0
2008-08-29 20:05:00,2.09357,2.09375,2.09357,2.09373,23000000.0
2008-08-29 20:06:00,2.09383,2.09423,2.09377,2.09423,13000000.0
2008-08-29 20:07:00,2.09428,2.09443,2.0941,2.0941,29000000.0
2008-08-29 20:08:00,2.09415,2.09436,2.09409,2.0942,15000000.0
2008-08-29 20:09:00,2.0944,2.09486,2.0944,2.09486,17000000.0
2008-08-29 20:10:00,2.0949,2.0949,2.09466,2.09466,20000000.0
2008-08-29 20:11:00,2.09496,2.095,2.09482,2.09493,10000000.0
2008-08-29 20:12:00,2.09488,2.09502,2.09487,2.09492,15000000.0
2008-08-29 20:13:00,2.09492,2.09492,2.09462,2.09476,17000000.0
2008-08-29 20:14:00,2.09468,2.09513,2.09463,2.09513,15000000.0
2008-08-29 20:15:00,2.09529,2.09529,2.09484,2.09484,10000000.0
2008-08-29 20:16:00,2.09472,2.09506,2.09472,2.09506,22000000.0
2008-08-29 20:17:00,2.09524,2.09524,2.09505,2.09511,17000000.0
2008-08-29 20:18:00,2.09528,2.09541,2.09518,2.09523,24000000.0
2008-08-29 20:19:00,2.09537,2.09541,2.09505,2.09505,9000000.0
2008-08-29 20:20:00,2.095,2.09516,2.09493,2.09516,14000000.0
2008-08-29 20:21:00,2.09536,2.09542,2.09532,2.09532,7000000.0
2008-08-29 20:22:00,2.0954,2.09558,2.0954,2.09558,12000000.0
2008-08-29 20:23:00,2.09579,2.09606,2.09579,2.09606,8000000.0
2008-08-29 20:24:00,2.09601,2.09638,2.09601,2.09629,15000000.0
2008-08-29 20:25:00,2.09563,2.09563,2.09542,2.09542,16000000.0
2008-08-29 20:26:00,2.09529,2.09542,2.09523,2.09523,22000000.0
2008-08-29 20:27:00,2.09484,2.09484,2.09445,2.09445,11000000.0
2008-08-29 20:28:00,2.09417,2.09436,2.09398,2.09436,7000000.0
2008-08-29 20:29:00,2.09419,2.09427,2.09408,2.09409,20000000.0
2008-08-29 20:30:00,2.09423,2.09452,2.09423,2.09444,27000000.0
2008-08-29 20:31:00,2.09453,2.09456,2.09447,2.09456,17000000.0
2008-08-29 20:32:00,2.09462,2.09477,2.09446,2.09456,20000000.0
2008-08-29 20:33:00,2.09479,2.09488,2.09463,2.09467,14000000.0
2008-08-29 20:34:00,2.0948,2.0948,2.09424,2.09431,28000000.0
2008-08-29 20:35:00,2.09428,2.09435,2.09409,2.09431,23000000.0
2008-08-29 20:36:00,2.09427,2.09427,2.09409,2.0941,11000000.0
2008-08-29 20:37:00,2.09408,2.09411,2.09401,2.09404,7000000.0
2008-08-29 20:38:00,2.09393,2.09394,2.09376,2.09382,10000000.0
2008-08-29 20:39:00,2.09373,2.09373,2.09355,2.09355,9000000.0
2008-08-29 20:40:00,2.09357,2.09357,2.09336,2.09337,7000000.0
2008-08-29 20:41:00,2.09363,2.09378,2.09363,2.09378,8000000.0
2008-08-29 20:42:00,2.09386,2.09408,2.09386,2.09388,15000000.0
2008-08-29 20:43:00,2.09399,2.09408,2.09399,2.09402,12000000.0
2008-08-29 20:44:00,2.09392,2.09398,2.09388,2.09394,7000000.0
2008-08-29 20:45:00,2.09381,2.09384,2.09367,2.09376,12000000.0
2008-08-29 20:46:00,2.09373,2.0938,2.09365,2.09367,9000000.0
2008-08-29 20:47:00,2.09315,2.09373,2.09315,2.09355,11000000.0
2008-08-29 20:48:00,2.09377,2.09385,2.09286,2.093,11000000.0
2008-08-29 20:49:00,2.09303,2.09303,2.09257,2.09257,18000000.0
2008-08-29 20:50:00,2.09359,2.09374,2.09359,2.09373,8000000.0
2008-08-29 20:51:00,2.09361,2.09376,2.09352,2.09357,18000000.0
2008-08-29 20:52:00,2.09365,2.0937,2.09365,2.0937,15000000.0
2008-08-29 20:53:00,2.0935,2.09354,2.09348,2.09354,8000000.0
2008-08-29 20:54:00,2.09396,2.09396,2.09334,2.09334,10000000.0
2008-08-29 20:55:00,2.09358,2.09361,2.09353,2.0936,8000000.0
2008-08-29 20:56:00,2.09363,2.09367,2.09362,2.09367,8000000.0
2008-08-29 20:57:00,2.09374,2.09374,2.09357,2.09358,18000000.0
2008-08-29 20:58:00,2.09359,2.09364,2.09357,2.09358,14000000.0
2008-08-29 20:59:00,2.09315,2.09368,2.09315,2.09365,8000000.0
2008-08-29 21:00:00,2.09353,2.09366,2.09353,2.09359,11000000.0
2008-08-29 21:01:00,2.09352,2.09361,2.09352,2.09356,16000000.0
2008-08-29 21:02:00,2.09331,2.09331,2.09307,2.09308,18000000.0
2008-08-29 21:03:00,2.09346,2.09357,2.09342,2.09357,13000000.0
2008-08-29 21:04:00,2.09362,2.09373,2.0936,2.0936,8000000.0
2008-08-29 21:05:00,2.09361,2.09375,2.09354,2.09354,11000000.0
2008-08-29 21:06:00,2.09351,2.09357,2.09347,2.09357,8000000.0
2008-08-29 21:07:00,2.09353,2.09363,2.09353,2.09363,7000000.0
2008-08-29 21:08:00,2.09367,2.09368,2.09358,2.09358,11000000.0
2008-08-29 21:10:00,2.0936,2.0936,2.09338,2.09349,9000000.0
2008-08-29 21:11:00,2.0935,2.09371,2.0935,2.09366,8000000.0
2008-08-29 21:12:00,2.09375,2.09376,2.09184,2.09372,8000000.0
2008-08-29 21:13:00,2.09374,2.0939,2.09374,2.0939,8000000.0
2008-08-29 21:14:00,2.09384,2.09387,2.0938,2.0938,8000000.0
2008-08-29 21:15:00,2.09349,2.09349,2.09263,2.09274,11000000.0
2008-08-29 21:16:00,2.09281,2.09281,2.09267,2.09267,9000000.0
2008-08-29 21:17:00,2.09252,2.09287,2.09252,2.09276,7000000.0
2008-08-29 21:18:00,2.09259,2.0927,2.09258,2.09262,7000000.0
2008-08-29 21:19:00,2.09253,2.09303,2.09253,2.09303,7000000.0
2008-08-29 21:20:00,2.09314,2.09321,2.09308,2.09321,12000000.0
2008-08-29 21:21:00,2.09325,2.0934,2.09305,2.0934,8000000.0
2008-08-29 21:22:00,2.09361,2.09361,2.09342,2.09342,7000000.0
2008-08-29 21:23:00,2.09347,2.09359,2.0933,2.09359,10000000.0
2008-08-29 21:24:00,2.0936,2.0936,2.09341,2.09352,8000000.0
2008-08-29 21:25:00,2.09345,2.09352,2.09345,2.09349,9000000.0
2008-08-29 21:26:00,2.09355,2.09368,2.09354,2.09363,17000000.0
2008-08-29 21:27:00,2.09359,2.09364,2.09342,2.0936,31000000.0
2008-08-29 21:28:00,2.09349,2.0935,2.09339,2.09346,20000000.0
2008-08-29 21:29:00,2.09337,2.09346,2.09332,2.09346,11000000.0
2008-08-29 21:30:00,2.09348,2.09348,2.09311,2.09311,9000000.0
2008-08-29 21:31:00,2.09293,2.09298,2.09291,2.09291,7000000.0
2008-08-29 21:32:00,2.09308,2.09323,2.09308,2.09323,8000000.0
2008-08-29 21:33:00,2.09332,2.09348,2.09332,2.09347,7000000.0
2008-08-29 21:34:00,2.0933,2.09339,2.09304,2.09304,10000000.0
2008-08-29 21:35:00,2.0929,2.0929,2.09254,2.09254,11000000.0
2008-08-29 21:36:00,2.09202,2.09202,2.09128,2.09128,11000000.0
2008-08-29 21:37:00,2.0913,2.09156,2.0913,2.09148,10000000.0
2008-08-29 21:38:00,2.09152,2.09152,2.09115,2.09127,26000000.0
2008-08-29 21:39:00,2.09134,2.09142,2.09118,2.09118,18000000.0
2008-08-29 21:40:00,2.09113,2.09127,2.09105,2.09109,12000000.0
2008-08-29 21:41:00,2.09128,2.09216,2.09127,2.09216,13000000.0
2008-08-29 21:42:00,2.09212,2.09238,2.09208,2.09238,7000000.0
2008-08-29 21:43:00,2.09253,2.09267,2.09247,2.09267,11000000.0
2008-08-29 21:44:00,2.09271,2.09282,2.09262,2.09282,18000000.0
2008-08-29 21:45:00,2.09276,2.09304,2.09276,2.09304,10000000.0
2008-08-29 21:46:00,2.09273,2.09277,2.09273,2.09276,15000000.0
2008-08-29 21:47:00,2.09277,2.09297,2.09277,2.09278,10000000.0
2008-08-29 21:48:00,2.09296,2.09296,2.09234,2.09234,7000000.0
2008-08-29 21:49:00,2.09273,2.09307,2.09273,2.09307,8000000.0
2008-08-29 21:50:00,2.09302,2.09302,2.09275,2.09275,10000000.0
2008-08-29 21:51:00,2.09286,2.09303,2.09285,2.09285,8000000.0
2008-08-29 21:52:00,2.09306,2.09324,2.09306,2.09324,10000000.0
2008-08-29 21:53:00,2.09335,2.09341,2.09319,2.09319,8000000.0
2008-08-29 21:54:00,2.09335,2.09335,2.09313,2.09313,9000000.0
2008-08-29 21:55:00,2.09315,2.0935,2.09315,2.0935,11000000.0
2008-08-29 21:56:00,2.09332,2.0937,2.09332,2.09341,22000000.0
2008-08-29 21:57:00,2.09343,2.09353,2.09341,2.09344,13000000.0
2008-08-29 21:58:00,2.09337,2.09358,2.09337,2.09342,16000000.0
2008-08-29 21:59:00,2.09425,2.09493,2.09425,2.0946,25000000.0
2008-08-29 22:00:00,2.09483,2.09503,2.09483,2.09494,12000000.0
2008-08-29 22:01:00,2.09497,2.09542,2.09497,2.09509,19000000.0
2008-08-29 22:02:00,2.09509,2.09513,2.09508,2.09512,11000000.0
2008-08-29 22:03:00,2.09526,2.09526,2.09488,2.09517,33000000.0
2008-08-29 22:04:00,2.09529,2.09529,2.09501,2.09501,11000000.0
2008-08-29 22:05:00,2.09497,2.09497,2.09381,2.09381,16000000.0
2008-08-29 22:06:00,2.0926,2.0926,2.09143,2.09143,8000000.0
2008-08-29 22:07:00,2.09124,2.09127,2.09119,2.09126,15000000.0
2008-08-29 22:08:00,2.09122,2.09123,2.09111,2.09115,30000000.0
2008-08-29 22:09:00,2.09128,2.09175,2.09128,2.09175,13000000.0
2008-08-29 22:10:00,2.09216,2.0933,2.09216,2.09321,8000000.0
2008-08-29 22:12:00,2.09323,2.09332,2.09323,2.09332,15000000.0
2008-08-29 22:13:00,2.09354,2.09376,2.09354,2.09376,10000000.0
2008-08-29 22:14:00,2.09387,2.09397,2.09387,2.09395,13000000.0
2008-08-29 22:15:00,2.09389,2.09389,2.09374,2.09375,9000000.0
2008-08-29 22:16:00,2.09387,2.09394,2.09378,2.09385,8000000.0
2008-08-29 22:17:00,2.0937,2.0937,2.09361,2.09361,16000000.0
2008-08-29 22:18:00,2.0935,2.0935,2.09334,2.09334,9000000.0
2008-08-29 22:19:00,2.09342,2.09349,2.09333,2.09333,9000000.0
2008-08-29 22:20:00,2.09337,2.09359,2.09307,2.09352,7000000.0
2008-08-29 22:21:00,2.09331,2.09331,2.09303,2.09303,11000000.0
2008-08-29 22:22:00,2.09274,2.09274,2.09263,2.09265,11000000.0
2008-08-29 22:23:00,2.0926,2.09268,2.0926,2.09268,15000000.0
2008-08-29 22:24:00,2.09299,2.09318,2.09285,2.09318,10000000.0
2008-08-29 22:25:00,2.09312,2.09312,2.09271,2.09271,8000000.0
2008-08-29 22:26:00,2.09272,2.09274,2.0927,2.0927,8000000.0
2008-08-29 22:27:00,2.09252,2.09253,2.09246,2.09246,10000000.0
2008-08-29 22:28:00,2.09258,2.09277,2.09258,2.09262,10000000.0
2008-08-29 22:29:00,2.09283,2.09309,2.09283,2.09309,7000000.0
2008-08-29 22:30:00,2.09328,2.0934,2.09328,2.0934,11000000.0
2008-08-29 22:31:00,2.0934,2.0934,2.09334,2.09335,22000000.0
2008-08-29 22:32:00,2.09246,2.09252,2.09221,2.09238,7000000.0
2008-08-29 22:33:00,2.09329,2.09345,2.09326,2.09338,38000000.0
2008-08-29 22:34:00,2.09325,2.09358,2.09323,2.09354,47000000.0
2008-08-29 22:35:00,2.09364,2.09364,2.09348,2.09348,27000000.0
2008-08-29 22:36:00,2.09351,2.09361,2.09351,2.09361,26000000.0
2008-08-29 22:37:00,2.09352,2.09356,2.0934,2.0934,28000000.0
2008-08-29 22:38:00,2.09308,2.09336,2.09308,2.09336,15000000.0
2008-08-29 22:39:00,2.09382,2.09399,2.09366,2.09394,11000000.0
2008-08-29 22:40:00,2.09365,2.09376,2.0934,2.0934,9000000.0
2008-08-29 22:41:00,2.09341,2.09361,2.09341,2.09361,16000000.0
2008-08-29 22:42:00,2.09377,2.09418,2.09377,2.09411,9000000.0
2008-08-29 22:43:00,2.09407,2.09413,2.09369,2.09369,11000000.0
2008-08-29 22:44:00,2.09355,2.09364,2.09355,2.09362,8000000.0
2008-08-29 22:45:00,2.09487,2.0953,2.09487,2.0953,12000000.0
2008-08-29 22:46:00,2.09542,2.09544,2.0953,2.09532,9000000.0
2008-08-29 22:47:00,2.09529,2.09529,2.09517,2.09518,16000000.0
2008-08-29 22:48:00,2.09494,2.09499,2.09457,2.0947,11000000.0
2008-08-29 22:49:00,2.09442,2.09442,2.09342,2.09342,12000000.0
2008-08-29 22:50:00,2.0932,2.0932,2.09244,2.09244,16000000.0
2008-08-29 22:51:00,2.09229,2.09234,2.09208,2.09208,10000000.0
2008-08-29 22:52:00,2.09206,2.09209,2.09202,2.09202,10000000.0
2008-08-29 22:53:00,2.09204,2.09217,2.09204,2.09217,8000000.0
2008-08-29 22:54:00,2.0922,2.09253,2.0922,2.09253,13000000.0
2008-08-29 22:55:00,2.09303,2.09303,2.09286,2.09297,9000000.0
2008-08-29 22:56:00,2.09239,2.09241,2.09233,2.09241,8000000.0
2008-08-29 22:57:00,2.09235,2.09256,2.09235,2.09243,7000000.0
2008-08-29 22:58:00,2.09249,2.09257,2.09242,2.09256,7000000.0
2008-08-29 22:59:00,2.09298,2.09338,2.09298,2.09336,9000000.0
2008-08-31 23:00:00,2.09356,2.09711,2.09356,2.09711,12000000.0
2008-08-31 23:01:00,2.09729,2.09729,2.09706,2.09706,9000000.0
2008-08-31 23:02:00,2.09694,2.0972,2.09694,2.09707,8000000.0
2008-08-31 23:03:00,2.0971,2.09727,2.0971,2.09727,12000000.0
2008-08-31 23:04:00,2.09744,2.09747,2.09737,2.09737,11000000.0
2008-08-31 23:05:00,2.09792,2.09813,2.09788,2.09813,11000000.0
2008-08-31 23:06:00,2.0974,2.09756,2.0974,2.0975,8000000.0
2008-08-31 23:07:00,2.09777,2.09791,2.09772,2.0979,9000000.0
2008-08-31 23:08:00,2.09803,2.09818,2.09801,2.09818,15000000.0
2008-08-31 23:09:00,2.09824,2.09864,2.09824,2.09864,7000000.0
2008-08-31 23:10:00,2.09874,2.09874,2.09855,2.09855,8000000.0
2008-08-31 23:11:00,2.09854,2.09895,2.09854,2.09895,7000000.0
2008-08-31 23:12:00,2.09846,2.09946,2.09846,2.09938,8000000.0
2008-08-31 23:13:00,2.09895,2.09895,2.09801,2.09801,7000000.0
2008-08-31 23:14:00,2.09771,2.09902,2.09771,2.09902,9000000.0
2008-08-31 23:15:00,2.09969,2.10003,2.09969,2.10003,8000000.0
2008-08-31 23:16:00,2.10001,2.10002,2.09965,2.10002,9000000.0
2008-08-31 23:17:00,2.09928,2.09986,2.09928,2.09986,11000000.0
2008-08-31 23:18:00,2.10017,2.10053,2.10015,2.10017,9000000.0
2008-08-31 23:19:00,2.10011,2.10012,2.09986,2.09986,11000000.0
2008-08-31 23:20:00,2.09985,2.09995,2.09984,2.09992,8000000.0
2008-08-31 23:21:00,2.09993,2.09993,2.09969,2.09978,10000000.0
2008-08-31 23:22:00,2.09976,2.10002,2.09976,2.09991,7000000.0
2008-08-31 23:23:00,2.10003,2.10036,2.09998,2.10036,7000000.0
2008-08-31 23:24:00,2.10032,2.10069,2.10032,2.10064,9000000.0
2008-08-31 23:25:00,2.10124,2.10124,2.10097,2.10097,10000000.0
2008-08-31 23:26:00,2.10087,2.1013,2.10087,2.1013,10000000.0
2008-08-31 23:27:00,2.1014,2.10149,2.10092,2.10092,8000000.0
2008-08-31 23:28:00,2.10054,2.10054,2.09949,2.10051,8000000.0
2008-08-31 23:29:00,2.10116,2.10116,2.10108,2.10108,25000000.0
2008-08-31 23:30:00,2.10095,2.10095,2.10059,2.10059,16000000.0
2008-08-31 23:31:00,2.10057,2.10058,2.10051,2.10052,14000000.0
2008-08-31 23:32:00,2.10047,2.10119,2.10047,2.10108,9000000.0
2008-08-31 23:33:00,2.1013,2.10135,2.10056,2.10059,8000000.0
2008-08-31 23:34:00,2.10096,2.10097,2.10087,2.10096,9000000.0
2008-08-31 23:35:00,2.10101,2.10103,2.1008,2.10103,12000000.0
2008-08-31 23:36:00,2.10132,2.10154,2.10119,2.10154,9000000.0
2008-08-31 23:37:00,2.10157,2.10174,2.10151,2.10174,8000000.0
2008-08-31 23:38:00,2.10168,2.10168,2.10145,2.10145,7000000.0
2008-08-31 23:39:00,2.10115,2.10124,2.101,2.10105,11000000.0
2008-08-31 23:40:00,2.10139,2.10168,2.10136,2.10144,21000000.0
2008-08-31 23:42:00,2.10162,2.10162,2.1011,2.1011,19000000.0
2008-08-31 23:43:00,2.10113,2.10129,2.10113,2.10129,8000000.0
2008-08-31 23:44:00,2.10127,2.10131,2.10104,2.10104,8000000.0
2008-08-31 23:45:00,2.10073,2.10086,2.10054,2.1007,7000000.0
2008-08-31 23:46:00,2.10105,2.1011,2.10104,2.10105,8000000.0
2008-08-31 23:47:00,2.10099,2.10107,2.10086,2.1009,11000000.0
2008-08-31 23:48:00,2.10083,2.10093,2.10082,2.10093,7000000.0
2008-08-31 23:49:00,2.10033,2.10033,2.09989,2.10001,9000000.0
2008-08-31 23:50:00,2.10014,2.10037,2.10013,2.10027,8000000.0
2008-08-31 23:51:00,2.10047,2.10064,2.10047,2.10059,10000000.0
2008-08-31 23:52:00,2.10055,2.10055,2.10045,2.10045,7000000.0
2008-08-31 23:53:00,2.10042,2.10042,2.10006,2.10022,11000000.0
2008-08-31 23:54:00,2.09976,2.10014,2.09976,2.10003,7000000.0
2008-08-31 23:55:00,2.10022,2.10043,2.10021,2.10043,9000000.0
2008-08-31 23:56:00,2.0997,2.09998,2.0997,2.09983,12000000.0
2008-08-31 23:57:00,2.09903,2.09973,2.09903,2.09968,25000000.0
2008-08-31 23:58:00,2.09991,2.09994,2.09888,2.09888,8000000.0
2008-08-31 23:59:00,2.09953,2.09994,2.09891,2.09994,18000000.0
2008-09-01 00:00:00,2.10031,2.10041,2.09973,2.09987,7000000.0
2008-09-01 00:01:00,2.10025,2.10027,2.09966,2.10006,8000000.0
2008-09-01 00:02:00,2.10072,2.10072,2.10028,2.10039,9000000.0
2008-09-01 00:03:00,2.10046,2.10066,2.10046,2.10066,12000000.0
2008-09-01 00:04:00,2.10104,2.10108,2.10094,2.10108,10000000.0
2008-09-01 00:05:00,2.09989,2.10042,2.0994,2.10042,9000000.0
2008-09-01 00:06:00,2.10098,2.10098,2.10001,2.10001,8000000.0
2008-09-01 00:07:00,2.10004,2.10018,2.09947,2.09974,9000000.0
2008-09-01 00:08:00,2.09978,2.09984,2.09953,2.09953,8000000.0
2008-09-01 00:09:00,2.0996,2.10014,2.09953,2.10014,7000000.0
2008-09-01 00:10:00,2.10019,2.10033,2.10012,2.10028,23000000.0
2008-09-01 00:11:00,2.10068,2.10073,2.10047,2.10067,10000000.0
2008-09-01 00:12:00,2.10086,2.10086,2.10064,2.10081,9000000.0
2008-09-01 00:13:00,2.10052,2.10075,2.1005,2.10053,8000000.0
2008-09-01 00:14:00,2.10053,2.10106,2.10053,2.10106,7000000.0
2008-09-01 00:15:00,2.10126,2.10178,2.10126,2.10178,9000000.0
2008-09-01 00:16:00,2.10178,2.10218,2.10178,2.10205,9000000.0
2008-09-01 00:17:00,2.10244,2.10275,2.10244,2.10271,7000000.0
2008-09-01 00:18:00,2.10246,2.10246,2.10134,2.10134,8000000.0
2008-09-01 00:19:00,2.10109,2.10147,2.10084,2.10085,10000000.0
2008-09-01 00:20:00,2.10055,2.10103,2.10055,2.10057,10000000.0
2008-09-01 00:21:00,2.1005,2.1005,2.10025,2.10033,8000000.0
2008-09-01 00:22:00,2.09988,2.09992,2.09977,2.09979,8000000.0
2008-09-01 00:23:00,2.10016,2.10031,2.09996,2.10004,8000000.0
2008-09-01 00:24:00,2.09994,2.10019,2.09991,2.10019,8000000.0
2008-09-01 00:25:00,2.10026,2.10044,2.10018,2.10018,11000000.0
2008-09-01 00:26:00,2.10057,2.10074,2.10043,2.10074,7000000.0
2008-09-01 00:27:00,2.10054,2.10054,2.10039,2.10047,10000000.0
2008-09-01 00:28:00,2.10044,2.10076,2.10044,2.10049,8000000.0
2008-09-01 00:29:00,2.1006,2.10087,2.10046,2.10046,10000000.0
2008-09-01 00:30:00,2.10039,2.10064,2.10036,2.10064,8000000.0
2008-09-01 00:31:00,2.10066,2.10066,2.10025,2.10025,7000000.0
2008-09-01 00:32:00,2.10022,2.10029,2.10006,2.1002,7000000.0
2008-09-01 00:33:00,2.10022,2.10051,2.10022,2.10051,9000000.0
2008-09-01 00:34:00,2.10059,2.10076,2.10054,2.10067,23000000.0
2008-09-01 00:35:00,2.10062,2.10062,2.10045,2.10049,7000000.0
2008-09-01 00:36:00,2.10042,2.10042,2.10025,2.10027,9000000.0
2008-09-01 00:37:00,2.09879,2.1012,2.09879,2.10057,8000000.0
2008-09-01 00:38:00,2.10017,2.10048,2.10016,2.10045,7000000.0
2008-09-01 00:39:00,2.10028,2.101,2.10028,2.101,7000000.0
2008-09-01 00:40:00,2.10082,2.10105,2.10082,2.10096,7000000.0
2008-09-01 00:41:00,2.10095,2.10095,2.10069,2.10078,10000000.0
2008-09-01 00:42:00,2.10052,2.10053,2.10041,2.10053,8000000.0
2008-09-01 00:43:00,2.10058,2.10062,2.10053,2.10062,5000000.0
2008-09-01 00:44:00,2.10058,2.1007,2.10007,2.10051,11000000.0
2008-09-01 00:45:00,2.10047,2.10057,2.10033,2.10045,16000000.0
2008-09-01 00:46:00,2.10062,2.10071,2.10053,2.10071,10000000.0
2008-09-01 00:47:00,2.1008,2.10085,2.10068,2.10071,7000000.0
2008-09-01 00:48:00,2.10065,2.10065,2.10042,2.10048,8000000.0
2008-09-01 00:49:00,2.10012,2.10025,2.09999,2.10023,10000000.0
2008-09-01 00:50:00,2.10024,2.10044,2.10022,2.10037,10000000.0
2008-09-01 00:51:00,2.10048,2.10066,2.10046,2.10066,8000000.0
2008-09-01 00:52:00,2.10002,2.10002,2.09984,2.09986,7000000.0
2008-09-01 00:53:00,2.09988,2.09998,2.09967,2.09967,11000000.0
2008-09-01 00:54:00,2.09938,2.09953,2.09916,2.09952,10000000.0
2008-09-01 00:55:00,2.09961,2.09963,2.09927,2.09934,7000000.0
2008-09-01 00:56:00,2.0993,2.09936,2.0992,2.09936,11000000.0
2008-09-01 00:57:00,2.09985,2.10036,2.09985,2.10036,7000000.0
2008-09-01 00:58:00,2.10035,2.10035,2.10021,2.10022,10000000.0
2008-09-01 00:59:00,2.09992,2.10024,2.09991,2.10024,7000000.0
2008-09-01 01:00:00,2.10044,2.10127,2.10044,2.10127,19000000.0
2008-09-01 01:01:00,2.10115,2.10122,2.10052,2.10052,12000000.0
2008-09-01 01:02:00,2.10054,2.10099,2.10054,2.10099,8000000.0
2008-09-01 01:03:00,2.10092,2.10092,2.10048,2.1005,7000000.0
2008-09-01 01:04:00,2.10028,2.1006,2.10028,2.10028,8000000.0
2008-09-01 01:05:00,2.10039,2.10064,2.10039,2.10061,7000000.0
2008-09-01 01:06:00,2.1005,2.1005,2.10039,2.10048,8000000.0
2008-09-01 01:07:00,2.10046,2.10065,2.10034,2.10065,10000000.0
2008-09-01 01:08:00,2.10052,2.10059,2.10029,2.10049,10000000.0
2008-09-01 01:09:00,2.10012,2.10037,2.10012,2.10037,5000000.0
2008-09-01 01:10:00,2.10033,2.10037,2.1001,2.10029,10000000.0
2008-09-01 01:11:00,2.09975,2.0998,2.09965,2.09967,11000000.0
2008-09-01 01:12:00,2.10031,2.10035,2.1003,2.10034,8000000.0
2008-09-01 01:13:00,2.1003,2.10047,2.1003,2.10032,10000000.0
2008-09-01 01:14:00,2.10036,2.10054,2.10029,2.10036,10000000.0
2008-09-01 01:15:00,2.10026,2.10039,2.09998,2.10039,10000000.0
2008-09-01 01:16:00,2.1002,2.1002,2.10009,2.10009,8000000.0
2008-09-01 01:17:00,2.09994,2.10007,2.09994,2.09998,10000000.0
2008-09-01 01:18:00,2.10013,2.10018,2.10013,2.10016,8000000.0
2008-09-01 01:19:00,2.10034,2.10066,2.10028,2.10066,11000000.0
2008-09-01 01:20:00,2.10049,2.1006,2.0995,2.0995,13000000.0
2008-09-01 01:21:00,2.09929,2.09929,2.09916,2.09919,7000000.0
2008-09-01 01:22:00,2.09888,2.09894,2.09864,2.09894,7000000.0
2008-09-01 01:23:00,2.09895,2.09925,2.09875,2.09925,11000000.0
2008-09-01 01:24:00,2.09948,2.0997,2.09948,2.09968,7000000.0
2008-09-01 01:25:00,2.09976,2.09987,2.09976,2.09986,9000000.0
2008-09-01 01:26:00,2.09997,2.10007,2.0999,2.10007,14000000.0
2008-09-01 01:27:00,2.10025,2.1004,2.10022,2.1004,15000000.0
2008-09-01 01:28:00,2.10049,2.10097,2.10049,2.10097,9000000.0
2008-09-01 01:29:00,2.101,2.10117,2.10092,2.10092,10000000.0
2008-09-01 01:30:00,2.10088,2.10108,2.10088,2.10103,10000000.0
2008-09-01 01:31:00,2.10127,2.10131,2.10104,2.10104,10000000.0
2008-09-01 01:32:00,2.10086,2.10092,2.10076,2.10077,18000000.0
2008-09-01 01:33:00,2.10065,2.10065,2.10055,2.10055,20000000.0
2008-09-01 01:34:00,2.10064,2.10068,2.10063,2.10067,16000000.0
2008-09-01 01:35:00,2.10094,2.10099,2.10083,2.10099,8000000.0
2008-09-01 01:36:00,2.10095,2.10095,2.10091,2.10092,9000000.0
2008-09-01 01:37:00,2.10037,2.10037,2.09995,2.10013,7000000.0
2008-09-01 01:38:00,2.10005,2.10008,2.10003,2.10005,12000000.0
2008-09-01 01:39:00,2.10011,2.1003,2.10011,2.10018,12000000.0
2008-09-01 01:40:00,2.10034,2.10067,2.10034,2.10067,7000000.0
2008-09-01 01:41:00,2.10069,2.10069,2.10047,2.10047,11000000.0
2008-09-01 01:42:00,2.10033,2.10033,2.10013,2.10013,7000000.0
2008-09-01 01:43:00,2.10009,2.10009,2.09982,2.10005,8000000.0
2008-09-01 01:44:00,2.10004,2.1001,2.10004,2.10005,7000000.0
2008-09-01 01:45:00,2.09967,2.09967,2.09947,2.09948,7000000.0
2008-09-01 01:46:00,2.09946,2.0995,2.09931,2.09931,7000000.0
2008-09-01 01:47:00,2.09927,2.10052,2.09927,2.10052,14000000.0
2008-09-01 01:48:00,2.10041,2.10041,2.09989,2.10015,7000000.0
2008-09-01 01:49:00,2.10027,2.10076,2.10027,2.10076,8000000.0
2008-09-01 01:50:00,2.10062,2.10076,2.1002,2.1002,10000000.0
2008-09-01 01:51:00,2.1002,2.10083,2.1002,2.10083,16000000.0
2008-09-01 01:52:00,2.10076,2.10076,2.10024,2.10024,13000000.0
2008-09-01 01:53:00,2.10031,2.10067,2.10031,2.10067,7000000.0
2008-09-01 01:54:00,2.1007,2.1007,2.10047,2.10063,9000000.0
2008-09-01 01:55:00,2.1009,2.1009,2.10024,2.10024,12000000.0
2008-09-01 01:56:00,2.0999,2.0999,2.09971,2.09972,17000000.0
2008-09-01 01:57:00,2.10019,2.10043,2.10019,2.10043,13000000.0
2008-09-01 01:58:00,2.10051,2.10053,2.10036,2.10036,10000000.0
2008-09-01 01:59:00,2.1009,2.101,2.1009,2.101,8000000.0
2008-09-01 02:00:00,2.10042,2.1005,2.10041,2.10041,8000000.0
2008-09-01 02:01:00,2.09957,2.10025,2.09939,2.10025,10000000.0
2008-09-01 02:02:00,2.10057,2.10073,2.09995,2.09995,13000000.0
2008-09-01 02:03:00,2.09996,2.09996,2.09969,2.09969,17000000.0
2008-09-01 02:04:00,2.09948,2.09967,2.09948,2.09956,12000000.0
2008-09-01 02:05:00,2.09966,2.09982,2.09956,2.09977,9000000.0
2008-09-01 02:06:00,2.09973,2.09973,2.09965,2.09966,7000000.0
2008-09-01 02:07:00,2.09957,2.09973,2.09957,2.0996,13000000.0
2008-09-01 02:08:00,2.10008,2.10099,2.10008,2.10098,16000000.0
2008-09-01 02:09:00,2.10082,2.10089,2.10071,2.10089,10000000.0
2008-09-01 02:10:00,2.10075,2.10091,2.10069,2.10072,8000000.0
2008-09-01 02:11:00,2.10071,2.10071,2.10046,2.10046,7000000.0
2008-09-01 02:12:00,2.10047,2.10063,2.10047,2.10059,14000000.0
2008-09-01 02:13:00,2.10088,2.10115,2.10088,2.10115,7000000.0
2008-09-01 02:14:00,2.10129,2.10161,2.10129,2.10161,7000000.0
2008-09-01 02:15:00,2.10143,2.10143,2.10116,2.10129,7000000.0
2008-09-01 02:16:00,2.10104,2.10124,2.10103,2.10123,8000000.0
2008-09-01 02:17:00,2.10141,2.10141,2.10128,2.10134,7000000.0
2008-09-01 02:18:00,2.10114,2.10114,2.10057,2.10057,11000000.0
2008-09-01 02:19:00,2.10062,2.10093,2.10062,2.10093,7000000.0
2008-09-01 02:20:00,2.10119,2.10149,2.10101,2.10113,12000000.0
2008-09-01 02:21:00,2.10092,2.10092,2.10075,2.10075,12000000.0
2008-09-01 02:22:00,2.10066,2.10066,2.1004,2.1004,7000000.0
2008-09-01 02:23:00,2.10005,2.10005,2.09935,2.09935,9000000.0
2008-09-01 02:24:00,2.09909,2.09992,2.09906,2.09987,8000000.0
2008-09-01 02:25:00,2.09974,2.10039,2.09974,2.10039,16000000.0
2008-09-01 02:26:00,2.10064,2.1007,2.10059,2.1007,20000000.0
2008-09-01 02:27:00,2.10104,2.10153,2.10104,2.10136,18000000.0
2008-09-01 02:28:00,2.10118,2.10118,2.09959,2.09959,10000000.0
2008-09-01 02:29:00,2.10053,2.10172,2.10053,2.10171,10000000.0
2008-09-01 02:30:00,2.1018,2.1018,2.10123,2.10165,10000000.0
2008-09-01 02:31:00,2.10167,2.10201,2.10167,2.10181,9000000.0
2008-09-01 02:32:00,2.10194,2.10194,2.10052,2.10052,15000000.0
2008-09-01 02:33:00,2.10137,2.10179,2.10137,2.10179,14000000.0
2008-09-01 02:34:00,2.10143,2.10143,2.10106,2.10106,9000000.0
2008-09-01 02:35:00,2.10095,2.10095,2.10079,2.1008,7000000.0
2008-09-01 02:36:00,2.10095,2.10095,2.10062,2.10062,11000000.0
2008-09-01 02:37:00,2.10143,2.10267,2.10143,2.10259,7000000.0
2008-09-01 02:38:00,2.10236,2.10285,2.10196,2.10285,7000000.0
2008-09-01 02:39:00,2.1022,2.1027,2.1022,2.10269,13000000.0
2008-09-01 02:40:00,2.10254,2.10254,2.10084,2.10084,11000000.0
2008-09-01 02:41:00,2.10175,2.10192,2.10103,2.10103,8000000.0
2008-09-01 02:42:00,2.10041,2.10072,2.10004,2.10045,10000000.0
2008-09-01 02:43:00,2.10077,2.10126,2.10067,2.10112,8000000.0
2008-09-01 02:44:00,2.10165,2.10238,2.10134,2.10238,10000000.0
2008-09-01 02:45:00,2.10208,2.10208,2.10155,2.10171,10000000.0
2008-09-01 02:46:00,2.10171,2.10171,2.10096,2.10096,10000000.0
2008-09-01 02:47:00,2.10082,2.10082,2.10045,2.10045,8000000.0
2008-09-01 02:48:00,2.1001,2.1001,2.09982,2.10003,11000000.0
2008-09-01 02:49:00,2.10007,2.10027,2.09986,2.10027,10000000.0
2008-09-01 02:50:00,2.10083,2.10098,2.10078,2.10078,5000000.0
2008-09-01 02:51:00,2.10066,2.10066,2.10038,2.10048,10000000.0
2008-09-01 02:52:00,2.10057,2.10057,2.10029,2.10046,10000000.0
2008-09-01 02:53:00,2.1002,2.1002,2.09968,2.1001,8000000.0
2008-09-01 02:54:00,2.10009,2.10084,2.10009,2.10084,7000000.0
2008-09-01 02:55:00,2.10082,2.10121,2.10057,2.10057,8000000.0
2008-09-01 02:56:00,2.10047,2.10101,2.10047,2.10072,7000000.0
2008-09-01 02:57:00,2.10069,2.10084,2.1005,2.1005,8000000.0
2008-09-01 02:58:00,2.10032,2.10093,2.10032,2.10072,12000000.0
2008-09-01 02:59:00,2.10079,2.10079,2.09995,2.10008,19000000.0
2008-09-01 03:00:00,2.09975,2.10026,2.09924,2.10026,7000000.0
2008-09-01 03:01:00,2.10207,2.10261,2.10174,2.10174,10000000.0
2008-09-01 03:02:00,2.10132,2.10132,2.10095,2.10125,7000000.0
2008-09-01 03:03:00,2.10149,2.10154,2.10138,2.10148,11000000.0
2008-09-01 03:04:00,2.10158,2.10158,2.10096,2.10096,7000000.0
2008-09-01 03:05:00,2.10095,2.10144,2.10095,2.10144,10000000.0
2008-09-01 03:06:00,2.10168,2.10168,2.10131,2.10131,11000000.0
2008-09-01 03:07:00,2.10142,2.10148,2.10139,2.10142,7000000.0
2008-09-01 03:08:00,2.10043,2.10105,2.10043,2.10105,8000000.0
2008-09-01 03:09:00,2.10111,2.10128,2.10111,2.10119,10000000.0
2008-09-01 03:10:00,2.10141,2.10221,2.10141,2.10221,10000000.0
2008-09-01 03:11:00,2.10198,2.10198,2.10148,2.10161,8000000.0
2008-09-01 03:12:00,2.10183,2.10278,2.10183,2.10278,7000000.0
2008-09-01 03:13:00,2.10363,2.10403,2.10363,2.10403,10000000.0
2008-09-01 03:14:00,2.10361,2.10361,2.10319,2.10319,16000000.0
2008-09-01 03:15:00,2.10308,2.10336,2.10251,2.10336,11000000.0
2008-09-01 03:16:00,2.10315,2.10315,2.10299,2.1031,5000000.0
2008-09-01 03:17:00,2.10232,2.10234,2.10164,2.10206,8000000.0
2008-09-01 03:18:00,2.10256,2.10278,2.10254,2.10266,10000000.0
2008-09-01 03:19:00,2.10248,2.10266,2.10241,2.10241,7000000.0
2008-09-01 03:20:00,2.10209,2.10211,2.1015,2.10186,7000000.0
2008-09-01 03:21:00,2.10192,2.10192,2.10095,2.10095,7000000.0
2008-09-01 03:22:00,2.10089,2.10089,2.09797,2.09797,8000000.0
2008-09-01 03:23:00,2.10003,2.10037,2.10003,2.10037,9000000.0
2008-09-01 03:24:00,2.10093,2.101,2.10081,2.10088,7000000.0
2008-09-01 03:25:00,2.10105,2.1014,2.101,2.10103,23000000.0
2008-09-01 03:26:00,2.10192,2.10363,2.10192,2.10363,9000000.0
2008-09-01 03:27:00,2.10396,2.10396,2.10348,2.10376,7000000.0
2008-09-01 03:28:00,2.10426,2.10426,2.10377,2.10377,7000000.0
2008-09-01 03:29:00,2.10341,2.10341,2.10263,2.10263,8000000.0
2008-09-01 03:30:00,2.10277,2.10292,2.10237,2.10237,10000000.0
2008-09-01 03:31:00,2.10179,2.10195,2.10151,2.10151,8000000.0
2008-09-01 03:32:00,2.10172,2.1023,2.10172,2.1023,10000000.0
2008-09-01 03:33:00,2.10272,2.10272,2.10177,2.10177,7000000.0
2008-09-01 03:34:00,2.10103,2.10123,2.10092,2.10123,11000000.0
2008-09-01 03:35:00,2.10152,2.10152,2.10128,2.10138,8000000.0
2008-09-01 03:36:00,2.10145,2.10145,2.10092,2.10111,8000000.0
2008-09-01 03:37:00,2.10138,2.10147,2.10138,2.10141,8000000.0
2008-09-01 03:38:00,2.10126,2.10126,2.10104,2.10113,8000000.0
2008-09-01 03:39:00,2.10102,2.10152,2.10102,2.10146,10000000.0
2008-09-01 03:40:00,2.10202,2.10211,2.10178,2.10178,10000000.0
2008-09-01 03:41:00,2.1018,2.10203,2.1018,2.10203,8000000.0
2008-09-01 03:42:00,2.10215,2.10221,2.10202,2.1021,7000000.0
2008-09-01 03:43:00,2.10181,2.10191,2.10177,2.10191,9000000.0
2008-09-01 03:44:00,2.10189,2.10189,2.10133,2.10134,9000000.0
2008-09-01 03:45:00,2.10153,2.10162,2.10141,2.10141,7000000.0
2008-09-01 03:46:00,2.10176,2.10239,2.10176,2.10223,8000000.0
2008-09-01 03:47:00,2.10244,2.10252,2.1022,2.10243,9000000.0
2008-09-01 03:48:00,2.10229,2.1024,2.10208,2.1024,10000000.0
2008-09-01 03:49:00,2.10278,2.10306,2.10275,2.10277,23000000.0
2008-09-01 03:50:00,2.103,2.103,2.1026,2.10262,7000000.0
2008-09-01 03:51:00,2.10239,2.10239,2.10204,2.10231,8000000.0
2008-09-01 03:52:00,2.10234,2.10234,2.10199,2.10211,9000000.0
2008-09-01 03:53:00,2.10193,2.10193,2.10173,2.10187,8000000.0
2008-09-01 03:54:00,2.1021,2.10245,2.10199,2.10245,9000000.0
2008-09-01 03:55:00,2.10196,2.10196,2.10179,2.10186,10000000.0
2008-09-01 03:56:00,2.10165,2.10166,2.1016,2.1016,12000000.0
2008-09-01 03:57:00,2.10142,2.10207,2.10142,2.10207,9000000.0
2008-09-01 03:58:00,2.10213,2.1022,2.10199,2.10218,8000000.0
2008-09-01 03:59:00,2.10169,2.10221,2.10169,2.10219,7000000.0
2008-09-01 04:00:00,2.1025,2.10334,2.1025,2.10334,18000000.0
2008-09-01 04:01:00,2.10279,2.10293,2.1026,2.1026,8000000.0
2008-09-01 04:02:00,2.10292,2.10302,2.10273,2.10299,25000000.0
2008-09-01 04:03:00,2.10277,2.10278,2.10241,2.10241,12000000.0
2008-09-01 04:04:00,2.10251,2.10251,2.10229,2.10229,9000000.0
2008-09-01 04:05:00,2.10204,2.10204,2.1012,2.1012,7000000.0
2008-09-01 04:06:00,2.10114,2.1014,2.10105,2.10124,11000000.0
2008-09-01 04:07:00,2.10117,2.10117,2.10112,2.10112,7000000.0
2008-09-01 04:08:00,2.10102,2.10105,2.10094,2.10105,10000000.0
2008-09-01 04:09:00,2.10079,2.10099,2.1007,2.10099,8000000.0
2008-09-01 04:10:00,2.10116,2.10141,2.10108,2.1014,9000000.0
2008-09-01 04:11:00,2.10158,2.10187,2.10132,2.10183,7000000.0
2008-09-01 04:12:00,2.10165,2.10182,2.10164,2.10166,11000000.0
2008-09-01 04:13:00,2.10143,2.10143,2.10132,2.10133,8000000.0
2008-09-01 04:14:00,2.10127,2.10127,2.10119,2.10119,7000000.0
2008-09-01 04:15:00,2.10112,2.10124,2.10106,2.10108,8000000.0
2008-09-01 04:16:00,2.10111,2.1013,2.10111,2.10121,8000000.0
2008-09-01 04:17:00,2.10084,2.10084,2.10066,2.10066,19000000.0
2008-09-01 04:18:00,2.10053,2.10056,2.1004,2.10056,8000000.0
2008-09-01 04:19:00,2.10035,2.10071,2.10035,2.10071,21000000.0
2008-09-01 04:20:00,2.10085,2.10093,2.10058,2.1007,11000000.0
2008-09-01 04:21:00,2.10061,2.10061,2.10049,2.1005,7000000.0
2008-09-01 04:22:00,2.10055,2.1011,2.10055,2.10099,8000000.0
2008-09-01 04:23:00,2.10099,2.10099,2.09984,2.10007,9000000.0
2008-09-01 04:24:00,2.10055,2.10109,2.10041,2.10041,12000000.0
2008-09-01 04:25:00,2.10031,2.10041,2.10029,2.10041,9000000.0
2008-09-01 04:26:00,2.10047,2.10099,2.10047,2.10086,8000000.0
2008-09-01 04:27:00,2.10087,2.10108,2.10081,2.10081,9000000.0
2008-09-01 04:28:00,2.10067,2.10088,2.10067,2.10088,14000000.0
2008-09-01 04:29:00,2.10108,2.10117,2.10108,2.10117,16000000.0
2008-09-01 04:30:00,2.10117,2.10138,2.10117,2.10137,25000000.0
2008-09-01 04:31:00,2.10127,2.10127,2.10103,2.10103,8000000.0
2008-09-01 04:32:00,2.10098,2.10102,2.10092,2.10094,8000000.0
2008-09-01 04:33:00,2.10097,2.10097,2.10078,2.10078,10000000.0
2008-09-01 04:34:00,2.10053,2.10053,2.10028,2.10047,10000000.0
2008-09-01 04:35:00,2.10042,2.10056,2.10042,2.10046,9000000.0
2008-09-01 04:36:00,2.10083,2.10091,2.10073,2.10086,7000000.0
2008-09-01 04:37:00,2.10087,2.10113,2.10087,2.10098,7000000.0
2008-09-01 04:38:00,2.10115,2.10118,2.10092,2.10118,10000000.0
2008-09-01 04:39:00,2.10165,2.10188,2.10165,2.1018,8000000.0
2008-09-01 04:40:00,2.1018,2.10195,2.10178,2.10189,11000000.0
2008-09-01 04:41:00,2.1019,2.10193,2.10176,2.10176,9000000.0
2008-09-01 04:42:00,2.10008,2.10008,2.10005,2.10008,11000000.0
2008-09-01 04:43:00,2.10181,2.10196,2.10181,2.10186,9000000.0
2008-09-01 04:44:00,2.10184,2.10184,2.10158,2.10158,8000000.0
2008-09-01 04:45:00,2.10183,2.10183,2.10145,2.10145,9000000.0
2008-09-01 04:46:00,2.10131,2.10167,2.10128,2.10159,7000000.0
2008-09-01 04:47:00,2.10173,2.10173,2.10148,2.10154,8000000.0
2008-09-01 04:48:00,2.10174,2.10188,2.10154,2.10154,7000000.0
2008-09-01 04:49:00,2.10122,2.10151,2.10098,2.10102,8000000.0
2008-09-01 04:50:00,2.10193,2.10193,2.10171,2.10174,7000000.0
2008-09-01 04:51:00,2.10169,2.10169,2.10149,2.10164,15000000.0
2008-09-01 04:52:00,2.10163,2.10173,2.10161,2.10166,9000000.0
2008-09-01 04:53:00,2.10155,2.10168,2.10155,2.10168,8000000.0
2008-09-01 04:54:00,2.10167,2.10167,2.10157,2.10162,11000000.0
2008-09-01 04:55:00,2.10162,2.10162,2.10145,2.10156,11000000.0
2008-09-01 04:56:00,2.10147,2.10155,2.10119,2.10155,12000000.0
2008-09-01 04:57:00,2.10161,2.10164,2.10147,2.10147,8000000.0
2008-09-01 04:58:00,2.10145,2.10158,2.10143,2.10147,9000000.0
2008-09-01 04:59:00,2.10138,2.10145,2.10135,2.10135,12000000.0
2008-09-01 05:00:00,2.10118,2.10118,2.10074,2.10074,9000000.0
2008-09-01 05:01:00,2.10066,2.10085,2.10062,2.10085,7000000.0
2008-09-01 05:02:00,2.10102,2.10102,2.10072,2.10072,7000000.0
2008-09-01 05:03:00,2.1011,2.10163,2.1011,2.10163,8000000.0
2008-09-01 05:04:00,2.10159,2.10161,2.10148,2.10148,9000000.0
2008-09-01 05:05:00,2.10152,2.10158,2.10152,2.10152,13000000.0
2008-09-01 05:06:00,2.10107,2.10107,2.10082,2.10082,8000000.0
2008-09-01 05:07:00,2.10087,2.10094,2.10087,2.10094,10000000.0
2008-09-01 05:08:00,2.10062,2.10069,2.10025,2.10025,10000000.0
2008-09-01 05:09:00,2.10024,2.10028,2.10017,2.10018,16000000.0
2008-09-01 05:10:00,2.10012,2.10026,2.10012,2.10026,12000000.0
2008-09-01 05:11:00,2.10034,2.10037,2.10017,2.10017,11000000.0
2008-09-01 05:12:00,2.10031,2.10096,2.10031,2.10096,16000000.0
2008-09-01 05:13:00,2.1017,2.10212,2.1017,2.10187,9000000.0
2008-09-01 05:14:00,2.10147,2.10147,2.10116,2.10116,12000000.0
2008-09-01 05:15:00,2.1013,2.1013,2.101,2.101,8000000.0
2008-09-01 05:16:00,2.10083,2.10083,2.10066,2.10066,11000000.0
2008-09-01 05:17:00,2.10071,2.1009,2.10071,2.1009,9000000.0
2008-09-01 05:18:00,2.10091,2.10091,2.10078,2.10079,16000000.0
2008-09-01 05:19:00,2.10117,2.10135,2.10117,2.10135,9000000.0
2008-09-01 05:20:00,2.10139,2.10151,2.10129,2.10129,11000000.0
2008-09-01 05:21:00,2.10136,2.10136,2.10092,2.10092,15000000.0
2008-09-01 05:22:00,2.10086,2.10086,2.1005,2.1005,28000000.0
2008-09-01 05:23:00,2.10062,2.101,2.10062,2.101,26000000.0
2008-09-01 05:24:00,2.10108,2.10108,2.10062,2.1008,27000000.0
2008-09-01 05:25:00,2.10074,2.10086,2.10051,2.10051,47000000.0
2008-09-01 05:26:00,2.10061,2.10077,2.10056,2.1006,38000000.0
2008-09-01 05:27:00,2.10065,2.10083,2.10053,2.10083,7000000.0
2008-09-01 05:28:00,2.1011,2.10145,2.10103,2.10103,22000000.0
2008-09-01 05:29:00,2.10051,2.10094,2.09975,2.09975,11000000.0
2008-09-01 05:30:00,2.10104,2.10116,2.10103,2.10106,7000000.0
2008-09-01 05:31:00,2.10122,2.10162,2.10116,2.10148,10000000.0
2008-09-01 05:32:00,2.10125,2.10126,2.10119,2.10122,10000000.0
2008-09-01 05:33:00,2.10125,2.10125,2.10112,2.10112,8000000.0
2008-09-01 05:34:00,2.10104,2.10138,2.10104,2.10138,8000000.0
2008-09-01 05:35:00,2.10148,2.10181,2.10148,2.10181,10000000.0
2008-09-01 05:36:00,2.10195,2.10203,2.10195,2.10197,15000000.0
2008-09-01 05:37:00,2.10222,2.1026,2.10222,2.1026,11000000.0
2008-09-01 05:38:00,2.10259,2.10259,2.10202,2.10202,11000000.0
2008-09-01 05:39:00,2.10201,2.10208,2.10165,2.10196,7000000.0
2008-09-01 05:40:00,2.10199,2.10211,2.10195,2.10211,9000000.0
2008-09-01 05:41:00,2.10186,2.10186,2.10168,2.10168,9000000.0
2008-09-01 05:42:00,2.10211,2.10224,2.10211,2.10213,16000000.0
2008-09-01 05:43:00,2.10224,2.10288,2.10224,2.10288,8000000.0
2008-09-01 05:44:00,2.1024,2.10257,2.10181,2.10234,9000000.0
2008-09-01 05:45:00,2.10299,2.10306,2.10299,2.10302,13000000.0
2008-09-01 05:46:00,2.10323,2.10331,2.10321,2.10324,10000000.0
2008-09-01 05:47:00,2.10324,2.10324,2.10309,2.10309,15000000.0
2008-09-01 05:48:00,2.10316,2.10325,2.10316,2.10324,11000000.0
2008-09-01 05:49:00,2.10329,2.10342,2.10329,2.10334,8000000.0
2008-09-01 05:50:00,2.10334,2.10351,2.10334,2.10351,13000000.0
2008-09-01 05:51:00,2.1034,2.1034,2.10317,2.10323,30000000.0
2008-09-01 05:52:00,2.10327,2.10327,2.10319,2.10319,15000000.0
2008-09-01 05:53:00,2.10319,2.10342,2.10319,2.10322,8000000.0
2008-09-01 05:54:00,2.10322,2.10363,2.10322,2.10363,16000000.0
2008-09-01 05:55:00,2.10381,2.10454,2.10381,2.10454,11000000.0
2008-09-01 05:56:00,2.10458,2.10458,2.10386,2.10386,33000000.0
2008-09-01 05:57:00,2.10334,2.10344,2.10333,2.10344,11000000.0
2008-09-01 05:58:00,2.10323,2.10323,2.10308,2.10314,19000000.0
2008-09-01 05:59:00,2.10307,2.10323,2.10307,2.10317,12000000.0
2008-09-01 06:00:00,2.10316,2.10337,2.10316,2.10325,25000000.0
2008-09-01 06:01:00,2.10311,2.1037,2.10311,2.1037,16000000.0
2008-09-01 06:02:00,2.1039,2.1039,2.10312,2.10312,13000000.0
2008-09-01 06:03:00,2.1034,2.10435,2.1034,2.10435,22000000.0
2008-09-01 06:04:00,2.10456,2.10459,2.10417,2.10459,11000000.0
2008-09-01 06:05:00,2.10497,2.10522,2.10497,2.10522,9000000.0
2008-09-01 06:06:00,2.10454,2.10505,2.1039,2.1039,8000000.0
2008-09-01 06:07:00,2.10334,2.10355,2.10334,2.10355,10000000.0
2008-09-01 06:08:00,2.10378,2.10398,2.10376,2.10385,8000000.0
2008-09-01 06:09:00,2.1036,2.10364,2.10349,2.10351,10000000.0
2008-09-01 06:10:00,2.10388,2.10416,2.10374,2.10416,8000000.0
2008-09-01 06:11:00,2.1042,2.10445,2.1042,2.10445,7000000.0
2008-09-01 06:12:00,2.10453,2.10454,2.10435,2.10454,10000000.0
2008-09-01 06:13:00,2.10456,2.10456,2.10433,2.10438,15000000.0
2008-09-01 06:14:00,2.10517,2.10661,2.10517,2.10631,10000000.0
2008-09-01 06:15:00,2.10562,2.10562,2.10518,2.10534,18000000.0
2008-09-01 06:16:00,2.1053,2.1053,2.10505,2.10505,11000000.0
2008-09-01 06:17:00,2.10509,2.1056,2.10509,2.1056,7000000.0
2008-09-01 06:18:00,2.10579,2.10584,2.10576,2.10579,13000000.0
2008-09-01 06:19:00,2.10559,2.1056,2.1049,2.10506,12000000.0
2008-09-01 06:20:00,2.10507,2.10532,2.10506,2.10518,18000000.0
2008-09-01 06:21:00,2.1052,2.10547,2.10508,2.10547,26000000.0
2008-09-01 06:22:00,2.1054,2.10551,2.10535,2.10551,10000000.0
2008-09-01 06:23:00,2.10535,2.10546,2.10528,2.10536,11000000.0
2008-09-01 06:24:00,2.10516,2.10516,2.10454,2.10454,11000000.0
2008-09-01 06:25:00,2.10428,2.10428,2.10398,2.10402,10000000.0
2008-09-01 06:26:00,2.10431,2.10478,2.1043,2.10477,7000000.0
2008-09-01 06:27:00,2.10468,2.10468,2.10391,2.10391,8000000.0
2008-09-01 06:28:00,2.10339,2.10353,2.10331,2.10346,7000000.0
2008-09-01 06:29:00,2.10341,2.10341,2.10278,2.10278,9000000.0
2008-09-01 06:30:00,2.10232,2.10273,2.10232,2.10273,11000000.0
2008-09-01 06:31:00,2.10308,2.10308,2.10197,2.10215,20000000.0
2008-09-01 06:32:00,2.10305,2.1032,2.10276,2.1032,31000000.0
2008-09-01 06:33:00,2.10333,2.10352,2.10333,2.10352,17000000.0
2008-09-01 06:34:00,2.10414,2.10414,2.10392,2.10392,9000000.0
2008-09-01 06:35:00,2.10381,2.10391,2.1036,2.10391,8000000.0
2008-09-01 06:36:00,2.1038,2.10398,2.1031,2.1031,10000000.0
2008-09-01 06:37:00,2.10321,2.10347,2.10321,2.10339,7000000.0
2008-09-01 06:38:00,2.10341,2.10341,2.10311,2.10338,8000000.0
2008-09-01 06:39:00,2.10282,2.10282,2.10263,2.10263,12000000.0
2008-09-01 06:40:00,2.10247,2.10261,2.10214,2.10214,7000000.0
2008-09-01 06:41:00,2.10286,2.10296,2.1027,2.10294,7000000.0
2008-09-01 06:42:00,2.10315,2.10315,2.10255,2.10255,7000000.0
2008-09-01 06:43:00,2.10211,2.10216,2.10207,2.10216,9000000.0
2008-09-01 06:44:00,2.10267,2.10296,2.10267,2.10296,11000000.0
2008-09-01 06:45:00,2.10305,2.10305,2.10276,2.10276,8000000.0
2008-09-01 06:46:00,2.10275,2.10275,2.10252,2.10256,8000000.0
2008-09-01 06:47:00,2.10222,2.10227,2.10031,2.10208,8000000.0
2008-09-01 06:48:00,2.10196,2.10231,2.10188,2.10188,8000000.0
2008-09-01 06:49:00,2.10171,2.10181,2.10162,2.10181,9000000.0
2008-09-01 06:50:00,2.10139,2.10139,2.10102,2.10102,9000000.0
2008-09-01 06:51:00,2.1012,2.10168,2.1012,2.10168,11000000.0
2008-09-01 06:52:00,2.10179,2.10194,2.10179,2.10186,7000000.0
2008-09-01 06:53:00,2.10167,2.1018,2.10163,2.10173,8000000.0
2008-09-01 06:54:00,2.10185,2.10185,2.10163,2.10184,11000000.0
2008-09-01 06:55:00,2.10192,2.10233,2.10192,2.10233,8000000.0
2008-09-01 06:56:00,2.10214,2.10214,2.10184,2.10185,13000000.0
2008-09-01 06:57:00,2.10168,2.10203,2.10168,2.10175,18000000.0
2008-09-01 06:58:00,2.10238,2.10251,2.10238,2.10247,16000000.0
2008-09-01 06:59:00,2.10246,2.10257,2.10244,2.10244,11000000.0
2008-09-01 07:00:00,2.10242,2.10242,2.10232,2.10233,8000000.0
2008-09-01 07:01:00,2.10225,2.10239,2.1018,2.10239,14000000.0
2008-09-01 07:02:00,2.10241,2.10253,2.10239,2.10253,18000000.0
2008-09-01 07:03:00,2.10266,2.10289,2.10262,2.10284,8000000.0
2008-09-01 07:04:00,2.10272,2.10272,2.10257,2.1027,8000000.0
2008-09-01 07:05:00,2.10277,2.10302,2.10277,2.103,10000000.0
2008-09-01 07:06:00,2.10289,2.10315,2.10289,2.10315,8000000.0
2008-09-01 07:07:00,2.10319,2.10319,2.10307,2.10307,15000000.0
2008-09-01 07:08:00,2.10292,2.10292,2.10215,2.10215,18000000.0
2008-09-01 07:09:00,2.10117,2.10124,2.10096,2.10117,8000000.0
2008-09-01 07:10:00,2.10087,2.10144,2.10087,2.10144,18000000.0
2008-09-01 07:11:00,2.10145,2.10145,2.10105,2.10116,11000000.0
2008-09-01 07:12:00,2.10146,2.10146,2.10111,2.10111,11000000.0
2008-09-01 07:13:00,2.10123,2.10157,2.10123,2.10156,9000000.0
2008-09-01 07:14:00,2.10149,2.10149,2.10121,2.10145,12000000.0
2008-09-01 07:15:00,2.10139,2.10143,2.10121,2.10121,7000000.0
2008-09-01 07:16:00,2.10117,2.10123,2.10117,2.10123,12000000.0
2008-09-01 07:17:00,2.10112,2.10139,2.10112,2.10119,15000000.0
2008-09-01 07:18:00,2.10146,2.10148,2.10139,2.10146,8000000.0
2008-09-01 07:19:00,2.10142,2.10143,2.10128,2.1013,7000000.0
2008-09-01 07:20:00,2.10112,2.10112,2.1009,2.101,9000000.0
2008-09-01 07:21:00,2.10095,2.10095,2.10045,2.10045,10000000.0
2008-09-01 07:22:00,2.10038,2.10055,2.10038,2.10051,7000000.0
2008-09-01 07:23:00,2.10056,2.10072,2.10056,2.10072,11000000.0
2008-09-01 07:24:00,2.10064,2.10075,2.10062,2.10067,23000000.0
2008-09-01 07:25:00,2.10071,2.10072,2.10044,2.10044,28000000.0
2008-09-01 07:26:00,2.10034,2.10044,2.10024,2.10042,14000000.0
2008-09-01 07:27:00,2.1004,2.10057,2.1003,2.1003,20000000.0
2008-09-01 07:28:00,2.10037,2.10037,2.10013,2.10013,17000000.0
2008-09-01 07:29:00,2.10006,2.10025,2.1,2.10019,27000000.0
2008-09-01 07:30:00,2.10016,2.10082,2.10016,2.1006,20000000.0
2008-09-01 07:31:00,2.10038,2.1004,2.1002,2.1002,7000000.0
2008-09-01 07:32:00,2.10033,2.1006,2.10033,2.1006,11000000.0
2008-09-01 07:33:00,2.10048,2.10073,2.10048,2.10067,22000000.0
2008-09-01 07:34:00,2.1007,2.10101,2.1007,2.10101,16000000.0
2008-09-01 07:35:00,2.10109,2.10155,2.10109,2.10152,15000000.0
2008-09-01 07:36:00,2.10158,2.10209,2.10127,2.10209,8000000.0
2008-09-01 07:37:00,2.10254,2.10254,2.10203,2.10203,12000000.0
2008-09-01 07:38:00,2.10115,2.10146,2.10115,2.10146,7000000.0
2008-09-01 07:39:00,2.10151,2.10157,2.10134,2.10147,14000000.0
2008-09-01 07:40:00,2.10154,2.10179,2.10154,2.10173,9000000.0
2008-09-01 07:41:00,2.10166,2.10207,2.10166,2.10192,24000000.0
2008-09-01 07:42:00,2.10215,2.10237,2.10213,2.10232,17000000.0
2008-09-01 07:43:00,2.10222,2.10231,2.10213,2.10218,22000000.0
2008-09-01 07:44:00,2.10225,2.10236,2.10221,2.10227,10000000.0
2008-09-01 07:45:00,2.10228,2.10233,2.10212,2.10212,15000000.0
2008-09-01 07:46:00,2.10227,2.10232,2.10199,2.10228,17000000.0
2008-09-01 07:47:00,2.10243,2.10332,2.10243,2.10332,15000000.0
2008-09-01 07:48:00,2.10309,2.10309,2.10157,2.10157,10000000.0
2008-09-01 07:49:00,2.10153,2.10189,2.10122,2.10122,20000000.0
2008-09-01 07:50:00,2.10067,2.10076,2.10024,2.10076,17000000.0
2008-09-01 07:51:00,2.1001,2.1001,2.09957,2.09968,15000000.0
2008-09-01 07:52:00,2.09971,2.10014,2.09971,2.10013,29000000.0
2008-09-01 07:53:00,2.09994,2.10011,2.09992,2.10011,13000000.0
2008-09-01 07:54:00,2.1002,2.10041,2.09998,2.10041,23000000.0
2008-09-01 07:55:00,2.10081,2.10098,2.10067,2.10067,27000000.0
2008-09-01 07:56:00,2.10068,2.10071,2.10057,2.1007,18000000.0
2008-09-01 07:57:00,2.10074,2.10095,2.10065,2.10095,20000000.0
2008-09-01 07:58:00,2.10132,2.10155,2.10111,2.10111,13000000.0
2008-09-01 07:59:00,2.10193,2.10219,2.10186,2.10219,23000000.0
2008-09-01 08:00:00,2.10156,2.10156,2.10093,2.10101,31000000.0
2008-09-01 08:01:00,2.1006,2.10084,2.1006,2.10065,13000000.0
2008-09-01 08:02:00,2.10063,2.10092,2.10061,2.10086,12000000.0
2008-09-01 08:03:00,2.10087,2.10109,2.10063,2.10063,20000000.0
2008-09-01 08:04:00,2.10118,2.10161,2.10109,2.10139,30000000.0
2008-09-01 08:05:00,2.10155,2.10159,2.10144,2.10153,9000000.0
2008-09-01 08:06:00,2.10149,2.10155,2.10127,2.10134,21000000.0
2008-09-01 08:07:00,2.10141,2.10178,2.10141,2.10178,15000000.0
2008-09-01 08:08:00,2.10164,2.10164,2.10135,2.10142,25000000.0
2008-09-01 08:09:00,2.10126,2.10126,2.10113,2.10121,23000000.0
2008-09-01 08:10:00,2.10109,2.10109,2.10085,2.10108,27000000.0
2008-09-01 08:11:00,2.10119,2.10132,2.10116,2.10119,18000000.0
2008-09-01 08:12:00,2.10109,2.10109,2.10088,2.10093,22000000.0
2008-09-01 08:13:00,2.10096,2.10103,2.10076,2.10078,18000000.0
2008-09-01 08:14:00,2.10093,2.10112,2.10083,2.101,33000000.0
2008-09-01 08:15:00,2.10102,2.10131,2.10102,2.10109,21000000.0
2008-09-01 08:16:00,2.10127,2.10148,2.10127,2.10148,21000000.0
2008-09-01 08:17:00,2.10139,2.10172,2.1011,2.1011,19000000.0
2008-09-01 08:18:00,2.10076,2.10083,2.10066,2.1007,17000000.0
2008-09-01 08:19:00,2.10077,2.10087,2.10059,2.10062,16000000.0
2008-09-01 08:20:00,2.10052,2.10068,2.10021,2.10068,13000000.0
2008-09-01 08:21:00,2.10064,2.10065,2.10043,2.10059,18000000.0
2008-09-01 08:22:00,2.1006,2.10061,2.10046,2.10049,26000000.0
2008-09-01 08:23:00,2.10053,2.10081,2.10053,2.1007,16000000.0
2008-09-01 08:24:00,2.10084,2.10117,2.10075,2.10117,28000000.0
2008-09-01 08:25:00,2.10124,2.10133,2.10101,2.10112,49000000.0
2008-09-01 08:26:00,2.10111,2.10114,2.10105,2.10114,14000000.0
2008-09-01 08:27:00,2.1012,2.10146,2.10111,2.10111,31000000.0
2008-09-01 08:28:00,2.10135,2.10142,2.10101,2.10101,28000000.0
2008-09-01 08:29:00,2.10103,2.10141,2.10096,2.10141,32000000.0
2008-09-01 08:30:00,2.10182,2.10186,2.10159,2.10185,28000000.0
2008-09-01 08:31:00,2.1019,2.10213,2.1019,2.10213,40000000.0
2008-09-01 08:32:00,2.10223,2.10255,2.10219,2.10219,51000000.0
2008-09-01 08:33:00,2.1017,2.1017,2.10125,2.1013,48000000.0
2008-09-01 08:34:00,2.10113,2.10176,2.10096,2.10176,49000000.0
2008-09-01 08:35:00,2.10174,2.10174,2.10119,2.10144,39000000.0
2008-09-01 08:36:00,2.10127,2.10127,2.10079,2.10106,12000000.0
2008-09-01 08:37:00,2.10117,2.10118,2.10087,2.10101,25000000.0
2008-09-01 08:38:00,2.10101,2.10108,2.10097,2.10103,21000000.0
2008-09-01 08:39:00,2.10096,2.10096,2.10064,2.10065,23000000.0
2008-09-01 08:40:00,2.10099,2.10129,2.10099,2.10114,36000000.0
2008-09-01 08:41:00,2.10114,2.10134,2.10109,2.10126,30000000.0
2008-09-01 08:42:00,2.10131,2.10131,2.10005,2.10005,17000000.0
2008-09-01 08:43:00,2.09931,2.09931,2.09831,2.09852,23000000.0
2008-09-01 08:44:00,2.09896,2.10001,2.09896,2.10001,17000000.0
2008-09-01 08:45:00,2.10028,2.10028,2.1,2.10002,37000000.0
2008-09-01 08:46:00,2.09988,2.09988,2.09972,2.09972,23000000.0
2008-09-01 08:47:00,2.10005,2.10029,2.10005,2.10024,25000000.0
2008-09-01 08:48:00,2.10027,2.10048,2.10016,2.10018,36000000.0
2008-09-01 08:49:00,2.10027,2.10027,2.09972,2.09972,27000000.0
2008-09-01 08:50:00,2.09982,2.10011,2.09974,2.09984,56000000.0
2008-09-01 08:51:00,2.09987,2.10022,2.09987,2.10022,32000000.0
2008-09-01 08:52:00,2.10025,2.10027,2.10007,2.10008,39000000.0
2008-09-01 08:53:00,2.09998,2.10005,2.09976,2.09982,63000000.0
2008-09-01 08:54:00,2.09995,2.1006,2.09995,2.10037,42000000.0
2008-09-01 08:55:00,2.10038,2.10049,2.10024,2.10024,55000000.0
2008-09-01 08:56:00,2.1006,2.10089,2.1006,2.10089,21000000.0
2008-09-01 08:57:00,2.1009,2.1012,2.10089,2.1011,23000000.0
2008-09-01 08:58:00,2.10106,2.10117,2.10089,2.10102,18000000.0
2008-09-01 08:59:00,2.10091,2.10091,2.10035,2.10046,12000000.0
2008-09-01 09:00:00,2.10075,2.10099,2.1007,2.10088,26000000.0
2008-09-01 09:01:00,2.10097,2.10113,2.10097,2.10113,19000000.0
2008-09-01 09:02:00,2.1011,2.1011,2.10068,2.10068,15000000.0
2008-09-01 09:03:00,2.10061,2.10064,2.10015,2.1003,16000000.0
2008-09-01 09:04:00,2.10007,2.10058,2.10007,2.10041,22000000.0
2008-09-01 09:05:00,2.10047,2.1005,2.10032,2.10032,11000000.0
2008-09-01 09:06:00,2.10002,2.10002,2.09926,2.09961,31000000.0
2008-09-01 09:07:00,2.09958,2.09984,2.09932,2.09984,33000000.0
2008-09-01 09:08:00,2.10007,2.1005,2.10007,2.1005,17000000.0
2008-09-01 09:09:00,2.10062,2.10062,2.10039,2.10043,37000000.0
2008-09-01 09:10:00,2.10053,2.10053,2.10023,2.10028,31000000.0
2008-09-01 09:11:00,2.10035,2.1006,2.10033,2.1006,26000000.0
2008-09-01 09:12:00,2.10054,2.10055,2.10044,2.10044,41000000.0
2008-09-01 09:13:00,2.10043,2.10058,2.10031,2.10031,61000000.0
2008-09-01 09:14:00,2.10022,2.10057,2.10022,2.10054,57000000.0
2008-09-01 09:15:00,2.10094,2.10095,2.10065,2.10065,33000000.0
2008-09-01 09:16:00,2.10037,2.10037,2.10001,2.10001,39000000.0
2008-09-01 09:17:00,2.09988,2.09988,2.09949,2.09959,40000000.0
2008-09-01 09:18:00,2.09977,2.10048,2.09977,2.10048,68000000.0
2008-09-01 09:19:00,2.10057,2.10057,2.10029,2.10053,52000000.0
2008-09-01 09:20:00,2.10013,2.10013,2.09935,2.09945,37000000.0
2008-09-01 09:21:00,2.09973,2.10015,2.09973,2.10015,61000000.0
2008-09-01 09:22:00,2.10025,2.10112,2.10025,2.10083,63000000.0
2008-09-01 09:23:00,2.10078,2.10087,2.10055,2.10055,65000000.0
2008-09-01 09:24:00,2.10057,2.10066,2.10025,2.10033,47000000.0
2008-09-01 09:25:00,2.10029,2.10048,2.10013,2.10045,32000000.0
2008-09-01 09:26:00,2.10054,2.10059,2.10051,2.10052,29000000.0
2008-09-01 09:27:00,2.10053,2.10093,2.10034,2.10065,55000000.0
2008-09-01 09:28:00,2.10079,2.10079,2.1001,2.1001,46000000.0
2008-09-01 09:29:00,2.09973,2.10031,2.09952,2.10031,32000000.0
2008-09-01 09:30:00,2.10008,2.10008,2.09975,2.09989,24000000.0
2008-09-01 09:31:00,2.09994,2.09994,2.0996,2.09967,18000000.0
2008-09-01 09:32:00,2.09969,2.0997,2.09947,2.09952,35000000.0
2008-09-01 09:33:00,2.09994,2.10044,2.09994,2.10023,43000000.0
2008-09-01 09:34:00,2.10022,2.10022,2.09971,2.09971,31000000.0
2008-09-01 09:35:00,2.1001,2.10028,2.09997,2.10013,47000000.0
2008-09-01 09:36:00,2.10011,2.10015,2.09992,2.10013,34000000.0
2008-09-01 09:37:00,2.10151,2.10247,2.10151,2.10247,49000000.0
2008-09-01 09:38:00,2.10234,2.10241,2.10183,2.10183,37000000.0
2008-09-01 09:39:00,2.10132,2.10199,2.10102,2.10178,61000000.0
2008-09-01 09:40:00,2.10184,2.10193,2.10168,2.10174,46000000.0
2008-09-01 09:41:00,2.10152,2.10209,2.10152,2.10209,33000000.0
2008-09-01 09:42:00,2.10166,2.10166,2.10096,2.10143,60000000.0
2008-09-01 09:43:00,2.10146,2.10146,2.10102,2.10127,66000000.0
2008-09-01 09:44:00,2.10133,2.10197,2.10104,2.10165,21000000.0
2008-09-01 09:45:00,2.10072,2.10122,2.10038,2.10122,22000000.0
2008-09-01 09:46:00,2.10151,2.10151,2.10119,2.10142,30000000.0
2008-09-01 09:47:00,2.10138,2.10158,2.10116,2.10116,24000000.0
2008-09-01 09:48:00,2.10096,2.10099,2.10076,2.10076,34000000.0
2008-09-01 09:49:00,2.10078,2.1008,2.10014,2.10014,26000000.0
2008-09-01 09:50:00,2.10022,2.10023,2.10009,2.10009,34000000.0
2008-09-01 09:51:00,2.10041,2.10072,2.10041,2.1006,56000000.0
2008-09-01 09:52:00,2.10074,2.10117,2.1006,2.1006,38000000.0
2008-09-01 09:53:00,2.1001,2.1001,2.09976,2.09976,32000000.0
2008-09-01 09:54:00,2.09945,2.09954,2.09934,2.09942,36000000.0
2008-09-01 09:55:00,2.09969,2.10023,2.09962,2.09962,38000000.0
2008-09-01 09:56:00,2.09979,2.1005,2.09979,2.10046,38000000.0
2008-09-01 09:57:00,2.1007,2.10093,2.1007,2.10076,30000000.0
2008-09-01 09:58:00,2.10148,2.10211,2.10148,2.10211,52000000.0
2008-09-01 09:59:00,2.10239,2.10239,2.1022,2.10232,32000000.0
2008-09-01 10:00:00,2.10224,2.10251,2.10224,2.10251,39000000.0
2008-09-01 10:01:00,2.10248,2.10271,2.10248,2.10263,44000000.0
2008-09-01 10:02:00,2.1024,2.1024,2.10107,2.10107,34000000.0
2008-09-01 10:03:00,2.10033,2.10033,2.09966,2.09966,47000000.0
2008-09-01 10:04:00,2.09948,2.09955,2.09914,2.09955,32000000.0
2008-09-01 10:05:00,2.09909,2.09909,2.09856,2.09871,32000000.0
2008-09-01 10:06:00,2.09874,2.0993,2.0986,2.09868,42000000.0
2008-09-01 10:07:00,2.09826,2.09826,2.09787,2.09824,51000000.0
2008-09-01 10:08:00,2.09863,2.09866,2.09842,2.09861,54000000.0
2008-09-01 10:09:00,2.09877,2.09896,2.09874,2.09896,53000000.0
2008-09-01 10:10:00,2.09888,2.09906,2.09865,2.09906,72000000.0
2008-09-01 10:11:00,2.09923,2.09935,2.09912,2.0993,61000000.0
2008-09-01 10:12:00,2.09961,2.09961,2.09902,2.09902,65000000.0
2008-09-01 10:13:00,2.09878,2.09912,2.09878,2.0991,56000000.0
2008-09-01 10:14:00,2.09876,2.0989,2.09847,2.09847,49000000.0
2008-09-01 10:15:00,2.09831,2.09831,2.09803,2.09818,46000000.0
2008-09-01 10:16:00,2.09838,2.09843,2.09832,2.0984,33000000.0
2008-09-01 10:17:00,2.09875,2.09884,2.09853,2.09884,37000000.0
2008-09-01 10:18:00,2.09883,2.09883,2.09843,2.09846,50000000.0
2008-09-01 10:19:00,2.0983,2.09831,2.09824,2.09824,59000000.0
2008-09-01 10:20:00,2.09861,2.09869,2.09861,2.09865,41000000.0
2008-09-01 10:21:00,2.0987,2.09897,2.09862,2.09897,44000000.0
2008-09-01 10:22:00,2.09907,2.09912,2.09891,2.09891,47000000.0
2008-09-01 10:23:00,2.09909,2.09909,2.09876,2.099,58000000.0
2008-09-01 10:24:00,2.09886,2.09919,2.09886,2.09919,43000000.0
2008-09-01 10:25:00,2.0993,2.09941,2.09909,2.09909,60000000.0
2008-09-01 10:26:00,2.09929,2.09958,2.09929,2.09941,64000000.0
2008-09-01 10:27:00,2.0989,2.0989,2.09855,2.09861,54000000.0
2008-09-01 10:28:00,2.09881,2.09888,2.09863,2.09868,62000000.0
2008-09-01 10:29:00,2.09855,2.09869,2.09852,2.09861,61000000.0
2008-09-01 10:30:00,2.09863,2.09886,2.09863,2.09872,36000000.0
2008-09-01 10:31:00,2.09867,2.0991,2.09862,2.09884,39000000.0
2008-09-01 10:32:00,2.09879,2.09899,2.09871,2.09899,44000000.0
2008-09-01 10:33:00,2.0988,2.0988,2.09827,2.09827,18000000.0
2008-09-01 10:34:00,2.09823,2.09838,2.09806,2.09831,20000000.0
2008-09-01 10:35:00,2.09855,2.09855,2.09787,2.09787,23000000.0
2008-09-01 10:36:00,2.0978,2.09781,2.09762,2.09781,32000000.0
2008-09-01 10:37:00,2.09759,2.09789,2.09744,2.09744,30000000.0
2008-09-01 10:38:00,2.09712,2.09712,2.0969,2.09709,26000000.0
2008-09-01 10:39:00,2.09697,2.09697,2.09622,2.09622,29000000.0
2008-09-01 10:40:00,2.0963,2.0963,2.09602,2.09624,19000000.0
2008-09-01 10:41:00,2.09616,2.09646,2.09616,2.09646,29000000.0
2008-09-01 10:42:00,2.09659,2.09659,2.09562,2.09562,38000000.0
2008-09-01 10:43:00,2.09509,2.09509,2.09494,2.09494,27000000.0
2008-09-01 10:44:00,2.09446,2.09478,2.09446,2.09469,26000000.0
2008-09-01 10:45:00,2.09487,2.09494,2.0944,2.0944,27000000.0
2008-09-01 10:46:00,2.09409,2.0946,2.09409,2.0946,35000000.0
2008-09-01 10:47:00,2.09459,2.09473,2.09429,2.09458,23000000.0
2008-09-01 10:48:00,2.09428,2.09436,2.09423,2.09425,44000000.0
2008-09-01 10:49:00,2.09419,2.09465,2.09419,2.09465,36000000.0
2008-09-01 10:50:00,2.09494,2.09526,2.09494,2.09507,47000000.0
2008-09-01 10:51:00,2.09525,2.09534,2.09503,2.09534,45000000.0
2008-09-01 10:52:00,2.09536,2.09628,2.09536,2.09628,33000000.0
2008-09-01 10:53:00,2.09648,2.0965,2.09632,2.09636,46000000.0
2008-09-01 10:54:00,2.09631,2.09637,2.09614,2.09615,35000000.0
2008-09-01 10:55:00,2.09621,2.09632,2.09621,2.09625,37000000.0
2008-09-01 10:56:00,2.09624,2.09641,2.09616,2.09637,33000000.0
2008-09-01 10:57:00,2.09616,2.09668,2.096,2.09644,33000000.0
2008-09-01 10:58:00,2.09656,2.09721,2.09656,2.09721,26000000.0
2008-09-01 10:59:00,2.09697,2.09721,2.09697,2.097,47000000.0
2008-09-01 11:00:00,2.09712,2.09747,2.09707,2.09747,39000000.0
2008-09-01 11:01:00,2.09584,2.09599,2.09556,2.09599,45000000.0
2008-09-01 11:02:00,2.0962,2.09682,2.0962,2.09678,17000000.0
2008-09-01 11:03:00,2.09682,2.09693,2.09673,2.09688,37000000.0
2008-09-01 11:04:00,2.09676,2.09688,2.09663,2.09688,40000000.0
2008-09-01 11:05:00,2.09669,2.09669,2.09545,2.09545,18000000.0
2008-09-01 11:06:00,2.09602,2.09613,2.09602,2.0961,19000000.0
2008-09-01 11:07:00,2.09612,2.09614,2.09604,2.09614,30000000.0
2008-09-01 11:08:00,2.09622,2.09673,2.09622,2.09673,30000000.0
2008-09-01 11:09:00,2.09691,2.09691,2.09665,2.09686,45000000.0
2008-09-01 11:10:00,2.09698,2.09715,2.09692,2.09715,35000000.0
2008-09-01 11:11:00,2.09732,2.09758,2.09728,2.09742,46000000.0
2008-09-01 11:12:00,2.09703,2.09703,2.0967,2.09673,55000000.0
2008-09-01 11:13:00,2.09651,2.09662,2.09645,2.09653,59000000.0
2008-09-01 11:14:00,2.09649,2.09649,2.09629,2.09638,41000000.0
2008-09-01 11:15:00,2.09548,2.09548,2.09517,2.09535,34000000.0
2008-09-01 11:16:00,2.09531,2.09531,2.09426,2.09426,20000000.0
2008-09-01 11:17:00,2.09428,2.09462,2.09415,2.09462,57000000.0
2008-09-01 11:18:00,2.09464,2.09514,2.09462,2.09474,44000000.0
2008-09-01 11:19:00,2.09533,2.09549,2.09476,2.09481,63000000.0
2008-09-01 11:20:00,2.09468,2.09522,2.09468,2.09473,43000000.0
2008-09-01 11:21:00,2.09469,2.09469,2.09455,2.09465,34000000.0
2008-09-01 11:22:00,2.09496,2.09524,2.09496,2.09497,56000000.0
2008-09-01 11:23:00,2.09523,2.09524,2.09473,2.09524,43000000.0
2008-09-01 11:24:00,2.09578,2.09605,2.09563,2.09599,53000000.0
2008-09-01 11:25:00,2.09615,2.09647,2.09615,2.09647,29000000.0
2008-09-01 11:26:00,2.09636,2.09649,2.09631,2.09636,41000000.0
2008-09-01 11:27:00,2.09643,2.09648,2.09615,2.09615,34000000.0
2008-09-01 11:28:00,2.09665,2.09729,2.09665,2.09669,36000000.0
2008-09-01 11:29:00,2.09656,2.0967,2.09636,2.0967,43000000.0
2008-09-01 11:30:00,2.09687,2.09687,2.09665,2.09665,24000000.0
2008-09-01 11:31:00,2.09646,2.09646,2.09624,2.09626,34000000.0
2008-09-01 11:32:00,2.09627,2.09628,2.09612,2.09612,46000000.0
2008-09-01 11:33:00,2.09618,2.09643,2.09616,2.09616,41000000.0
2008-09-01 11:34:00,2.09614,2.09614,2.09591,2.09595,28000000.0
2008-09-01 11:35:00,2.09598,2.09633,2.09598,2.09633,44000000.0
2008-09-01 11:36:00,2.0965,2.09667,2.09637,2.09667,48000000.0
2008-09-01 11:37:00,2.09694,2.09694,2.09601,2.09675,50000000.0
2008-09-01 11:38:00,2.09652,2.09652,2.0959,2.09611,37000000.0
2008-09-01 11:39:00,2.09594,2.09594,2.09587,2.09587,52000000.0
2008-09-01 11:40:00,2.09584,2.0959,2.09583,2.09589,27000000.0
2008-09-01 11:41:00,2.09597,2.09721,2.09597,2.09721,49000000.0
2008-09-01 11:42:00,2.09738,2.09738,2.09695,2.09695,22000000.0
2008-09-01 11:43:00,2.09655,2.09679,2.09646,2.09656,45000000.0
2008-09-01 11:44:00,2.09681,2.09721,2.09666,2.09721,42000000.0
2008-09-01 11:45:00,2.09734,2.09745,2.09624,2.09624,41000000.0
2008-09-01 11:46:00,2.09663,2.09681,2.0966,2.09681,38000000.0
2008-09-01 11:47:00,2.0968,2.0975,2.0968,2.0975,22000000.0
2008-09-01 11:48:00,2.09759,2.09764,2.09663,2.09663,27000000.0
2008-09-01 11:49:00,2.09771,2.09779,2.09766,2.09768,41000000.0
2008-09-01 11:50:00,2.09763,2.09768,2.09755,2.09755,44000000.0
2008-09-01 11:51:00,2.09741,2.09748,2.09597,2.09597,37000000.0
2008-09-01 11:52:00,2.09592,2.0972,2.09592,2.0972,37000000.0
2008-09-01 11:53:00,2.09721,2.09778,2.09721,2.09778,33000000.0
2008-09-01 11:54:00,2.09771,2.09778,2.09667,2.09667,37000000.0
2008-09-01 11:55:00,2.09663,2.09668,2.09659,2.09663,38000000.0
2008-09-01 11:56:00,2.09671,2.09755,2.09669,2.09755,51000000.0
2008-09-01 11:57:00,2.09748,2.09763,2.0974,2.09763,29000000.0
2008-09-01 11:58:00,2.09758,2.09758,2.09748,2.09752,31000000.0
2008-09-01 11:59:00,2.09755,2.09755,2.09724,2.09724,51000000.0
2008-09-01 12:00:00,2.09726,2.09739,2.09712,2.09712,23000000.0
2008-09-01 12:01:00,2.0971,2.0971,2.09689,2.09692,24000000.0
2008-09-01 12:02:00,2.09703,2.09736,2.09703,2.09735,34000000.0
2008-09-01 12:03:00,2.09757,2.09795,2.09751,2.09779,36000000.0
2008-09-01 12:04:00,2.09746,2.09783,2.09736,2.09783,33000000.0
2008-09-01 12:05:00,2.0976,2.09783,2.09753,2.09782,26000000.0
2008-09-01 12:06:00,2.09804,2.09829,2.09795,2.09828,15000000.0
2008-09-01 12:07:00,2.09839,2.09848,2.0982,2.0982,23000000.0
2008-09-01 12:08:00,2.09811,2.09811,2.09767,2.09767,37000000.0
2008-09-01 12:09:00,2.09792,2.09815,2.09792,2.09802,11000000.0
2008-09-01 12:10:00,2.09806,2.09855,2.09806,2.09855,25000000.0
2008-09-01 12:11:00,2.09863,2.09891,2.09863,2.09872,33000000.0
2008-09-01 12:12:00,2.0986,2.09888,2.09842,2.09888,31000000.0
2008-09-01 12:13:00,2.09878,2.09878,2.09869,2.09869,24000000.0
2008-09-01 12:14:00,2.09871,2.09904,2.09871,2.09904,36000000.0
2008-09-01 12:15:00,2.0989,2.0989,2.09829,2.09829,29000000.0
2008-09-01 12:16:00,2.09814,2.09848,2.09814,2.09834,30000000.0
2008-09-01 12:17:00,2.09845,2.09869,2.09843,2.09869,41000000.0
2008-09-01 12:18:00,2.09867,2.0987,2.09853,2.09864,43000000.0
2008-09-01 12:19:00,2.0986,2.09877,2.09832,2.09832,37000000.0
2008-09-01 12:20:00,2.09778,2.09805,2.09712,2.09768,40000000.0
2008-09-01 12:21:00,2.09792,2.098,2.0968,2.0974,61000000.0
2008-09-01 12:22:00,2.09814,2.09814,2.09797,2.09798,24000000.0
2008-09-01 12:23:00,2.09801,2.09801,2.09793,2.09801,23000000.0
2008-09-01 12:24:00,2.098,2.098,2.09766,2.09797,30000000.0
2008-09-01 12:25:00,2.09805,2.09826,2.09805,2.09819,22000000.0
2008-09-01 12:26:00,2.0982,2.09832,2.0982,2.0983,32000000.0
2008-09-01 12:27:00,2.09838,2.0985,2.09838,2.09844,25000000.0
2008-09-01 12:28:00,2.09835,2.09842,2.09832,2.09832,58000000.0
2008-09-01 12:29:00,2.09827,2.09836,2.09653,2.09657,71000000.0
2008-09-01 12:30:00,2.09671,2.09855,2.09668,2.09844,47000000.0
2008-09-01 12:31:00,2.09773,2.09787,2.0976,2.09762,55000000.0
2008-09-01 12:32:00,2.09749,2.09763,2.0973,2.0973,32000000.0
2008-09-01 12:33:00,2.09726,2.0973,2.09721,2.09721,40000000.0
2008-09-01 12:34:00,2.09726,2.09726,2.09713,2.09713,14000000.0
2008-09-01 12:35:00,2.09712,2.09718,2.09706,2.09718,20000000.0
2008-09-01 12:36:00,2.0973,2.0973,2.097,2.097,36000000.0
2008-09-01 12:37:00,2.09728,2.09751,2.09728,2.09735,22000000.0
2008-09-01 12:38:00,2.09738,2.09747,2.09738,2.09747,12000000.0
2008-09-01 12:39:00,2.09729,2.09729,2.09671,2.09671,20000000.0
2008-09-01 12:40:00,2.09663,2.09663,2.09633,2.09633,16000000.0
2008-09-01 12:41:00,2.09604,2.09604,2.09588,2.09592,10000000.0
2008-09-01 12:42:00,2.09585,2.09609,2.09563,2.09609,26000000.0
2008-09-01 12:43:00,2.09647,2.09695,2.09647,2.09695,9000000.0
2008-09-01 12:44:00,2.09741,2.09741,2.09731,2.09731,21000000.0
2008-09-01 12:45:00,2.09739,2.09795,2.09723,2.09795,30000000.0
2008-09-01 12:46:00,2.09816,2.09848,2.09789,2.09816,41000000.0
2008-09-01 12:47:00,2.0984,2.0984,2.09789,2.09824,26000000.0
2008-09-01 12:48:00,2.09841,2.09851,2.09838,2.09842,27000000.0
2008-09-01 12:49:00,2.0985,2.09887,2.0985,2.09865,36000000.0
2008-09-01 12:50:00,2.09859,2.09867,2.09843,2.09867,34000000.0
2008-09-01 12:51:00,2.09867,2.09892,2.09867,2.09892,25000000.0
2008-09-01 12:52:00,2.09884,2.09893,2.09873,2.09873,26000000.0
2008-09-01 12:53:00,2.09844,2.09844,2.09783,2.09792,16000000.0
2008-09-01 12:54:00,2.0981,2.09875,2.0981,2.09853,28000000.0
2008-09-01 12:55:00,2.09887,2.099,2.09875,2.099,29000000.0
2008-09-01 12:56:00,2.09907,2.09907,2.09845,2.09845,30000000.0
2008-09-01 12:57:00,2.0979,2.09826,2.09749,2.09826,26000000.0
2008-09-01 12:58:00,2.09803,2.09803,2.09758,2.09774,14000000.0
2008-09-01 12:59:00,2.09766,2.09766,2.09741,2.09741,32000000.0
2008-09-01 13:00:00,2.09712,2.09715,2.09686,2.09715,20000000.0
2008-09-01 13:01:00,2.09808,2.0983,2.09807,2.0983,31000000.0
2008-09-01 13:02:00,2.09832,2.09832,2.09766,2.0979,12000000.0
2008-09-01 13:03:00,2.09759,2.09788,2.09758,2.09758,21000000.0
2008-09-01 13:04:00,2.09777,2.09787,2.09681,2.09681,7000000.0
2008-09-01 13:05:00,2.09654,2.09661,2.09652,2.09657,17000000.0
2008-09-01 13:06:00,2.09666,2.09689,2.09666,2.09678,22000000.0
2008-09-01 13:07:00,2.09702,2.09735,2.09702,2.09735,17000000.0
2008-09-01 13:08:00,2.09717,2.09717,2.09698,2.09698,37000000.0
2008-09-01 13:09:00,2.09659,2.09746,2.09609,2.09746,33000000.0
2008-09-01 13:10:00,2.09722,2.09722,2.09678,2.09685,32000000.0
2008-09-01 13:11:00,2.09711,2.09725,2.09711,2.09718,21000000.0
2008-09-01 13:12:00,2.09744,2.09744,2.09689,2.09689,7000000.0
2008-09-01 13:13:00,2.09703,2.09729,2.09696,2.09696,11000000.0
2008-09-01 13:14:00,2.09693,2.09707,2.0969,2.0969,33000000.0
2008-09-01 13:15:00,2.09663,2.09688,2.09663,2.09666,25000000.0
2008-09-01 13:16:00,2.09661,2.09661,2.09603,2.09603,20000000.0
2008-09-01 13:17:00,2.09637,2.09685,2.09633,2.09685,19000000.0
2008-09-01 13:18:00,2.09696,2.09734,2.09684,2.09734,41000000.0
2008-09-01 13:19:00,2.09754,2.09768,2.09754,2.09761,36000000.0
2008-09-01 13:20:00,2.09758,2.09761,2.09743,2.09761,36000000.0
2008-09-01 13:21:00,2.09772,2.0978,2.0977,2.09775,54000000.0
2008-09-01 13:22:00,2.09766,2.09766,2.09746,2.09754,41000000.0
2008-09-01 13:23:00,2.09766,2.09808,2.09766,2.09774,11000000.0
2008-09-01 13:24:00,2.09758,2.09758,2.0968,2.0968,23000000.0
2008-09-01 13:25:00,2.09657,2.09664,2.09655,2.09655,25000000.0
2008-09-01 13:26:00,2.09648,2.09648,2.09639,2.09639,20000000.0
2008-09-01 13:27:00,2.09641,2.09656,2.09619,2.09638,32000000.0
2008-09-01 13:28:00,2.09635,2.09638,2.09584,2.09584,26000000.0
2008-09-01 13:29:00,2.09606,2.09656,2.09584,2.09656,25000000.0
2008-09-01 13:30:00,2.0965,2.09652,2.09599,2.09599,16000000.0
2008-09-01 13:31:00,2.09618,2.09619,2.09594,2.09616,21000000.0
2008-09-01 13:32:00,2.09607,2.09609,2.09573,2.09573,28000000.0
2008-09-01 13:33:00,2.0961,2.09623,2.0958,2.09599,18000000.0
2008-09-01 13:34:00,2.09604,2.09616,2.09596,2.0961,35000000.0
2008-09-01 13:35:00,2.09676,2.09696,2.09624,2.09627,10000000.0
2008-09-01 13:36:00,2.09618,2.09644,2.09613,2.09628,40000000.0
2008-09-01 13:37:00,2.0963,2.09644,2.0962,2.09643,22000000.0
2008-09-01 13:38:00,2.09648,2.09704,2.09648,2.09704,39000000.0
2008-09-01 13:39:00,2.0971,2.0971,2.09681,2.09682,32000000.0
2008-09-01 13:40:00,2.0968,2.09694,2.09679,2.09691,35000000.0
2008-09-01 13:41:00,2.09685,2.09685,2.09648,2.09664,27000000.0
2008-09-01 13:42:00,2.09666,2.09674,2.09665,2.09665,32000000.0
2008-09-01 13:43:00,2.09652,2.09652,2.09627,2.09632,26000000.0
2008-09-01 13:44:00,2.09633,2.09657,2.09629,2.09634,25000000.0
2008-09-01 13:45:00,2.09609,2.09625,2.09543,2.09565,21000000.0
2008-09-01 13:46:00,2.09633,2.09674,2.0963,2.09674,13000000.0
2008-09-01 13:47:00,2.09675,2.09682,2.09665,2.09665,22000000.0
2008-09-01 13:48:00,2.09679,2.09679,2.09662,2.09666,21000000.0
2008-09-01 13:49:00,2.09647,2.09647,2.09625,2.09626,24000000.0
2008-09-01 13:50:00,2.09617,2.09617,2.09598,2.09599,27000000.0
2008-09-01 13:51:00,2.09615,2.09662,2.09615,2.09656,27000000.0
2008-09-01 13:52:00,2.09678,2.09728,2.09677,2.09708,31000000.0
2008-09-01 13:53:00,2.09677,2.09701,2.09677,2.09698,31000000.0
2008-09-01 13:54:00,2.09726,2.09751,2.09709,2.09751,28000000.0
2008-09-01 13:55:00,2.09761,2.09766,2.09754,2.09766,33000000.0
2008-09-01 13:56:00,2.09779,2.09779,2.09659,2.09719,23000000.0
2008-09-01 13:57:00,2.09768,2.09829,2.09768,2.09805,19000000.0
2008-09-01 13:58:00,2.09806,2.09811,2.09805,2.0981,30000000.0
2008-09-01 13:59:00,2.09801,2.09814,2.09797,2.09801,39000000.0
2008-09-01 14:00:00,2.09802,2.09842,2.09802,2.09842,30000000.0
2008-09-01 14:01:00,2.09842,2.09842,2.09821,2.09837,16000000.0
2008-09-01 14:02:00,2.09846,2.09867,2.0982,2.09827,34000000.0
2008-09-01 14:03:00,2.0978,2.09785,2.09766,2.0977,24000000.0
2008-09-01 14:04:00,2.09767,2.0977,2.09759,2.0977,20000000.0
2008-09-01 14:05:00,2.09786,2.09867,2.09786,2.09836,31000000.0
2008-09-01 14:06:00,2.09835,2.09892,2.09815,2.09815,28000000.0
2008-09-01 14:07:00,2.0979,2.0979,2.09702,2.09717,32000000.0
2008-09-01 14:08:00,2.09704,2.09719,2.09704,2.09706,22000000.0
2008-09-01 14:09:00,2.09725,2.09725,2.09638,2.09638,15000000.0
2008-09-01 14:10:00,2.09704,2.09767,2.09704,2.09767,24000000.0
2008-09-01 14:11:00,2.09744,2.09748,2.09715,2.09729,22000000.0
2008-09-01 14:12:00,2.09739,2.09751,2.09721,2.09721,17000000.0
2008-09-01 14:13:00,2.09695,2.09761,2.09695,2.09755,19000000.0
2008-09-01 14:14:00,2.09755,2.09755,2.09715,2.09715,22000000.0
2008-09-01 14:15:00,2.09678,2.09694,2.09657,2.09673,26000000.0
2008-09-01 14:16:00,2.09691,2.0971,2.09684,2.0971,10000000.0
2008-09-01 14:17:00,2.09722,2.09722,2.09701,2.09705,8000000.0
2008-09-01 14:18:00,2.09718,2.09722,2.09708,2.09721,13000000.0
2008-09-01 14:19:00,2.09731,2.09731,2.09712,2.09727,29000000.0
2008-09-01 14:20:00,2.09719,2.09719,2.09709,2.09714,15000000.0
2008-09-01 14:21:00,2.09701,2.09714,2.09691,2.09709,18000000.0
2008-09-01 14:22:00,2.0971,2.0971,2.09662,2.09675,10000000.0
2008-09-01 14:23:00,2.09668,2.09682,2.09661,2.09661,24000000.0
2008-09-01 14:24:00,2.09662,2.09706,2.09654,2.09706,17000000.0
2008-09-01 14:25:00,2.09708,2.09708,2.0967,2.09694,31000000.0
2008-09-01 14:26:00,2.09716,2.09796,2.09716,2.09796,14000000.0
2008-09-01 14:27:00,2.0976,2.09776,2.09753,2.09776,14000000.0
2008-09-01 14:28:00,2.0981,2.09815,2.09809,2.0981,9000000.0
2008-09-01 14:29:00,2.09808,2.09816,2.09808,2.09811,7000000.0
2008-09-01 14:30:00,2.09775,2.09785,2.09757,2.09757,17000000.0
2008-09-01 14:31:00,2.09773,2.09816,2.09773,2.09816,21000000.0
2008-09-01 14:32:00,2.09771,2.09794,2.09771,2.09771,8000000.0
2008-09-01 14:33:00,2.09785,2.09819,2.09765,2.09819,10000000.0
2008-09-01 14:34:00,2.09823,2.09858,2.09818,2.09825,11000000.0
2008-09-01 14:35:00,2.09814,2.0983,2.09814,2.09814,7000000.0
2008-09-01 14:36:00,2.09784,2.09784,2.09699,2.09699,8000000.0
2008-09-01 14:37:00,2.09759,2.09759,2.09713,2.09715,11000000.0
2008-09-01 14:38:00,2.09722,2.09757,2.09714,2.09714,7000000.0
2008-09-01 14:39:00,2.09707,2.0973,2.09707,2.09713,8000000.0
2008-09-01 14:40:00,2.09748,2.09748,2.09724,2.09724,8000000.0
2008-09-01 14:41:00,2.09725,2.09747,2.09714,2.09737,10000000.0
2008-09-01 14:42:00,2.09781,2.09781,2.09748,2.0978,9000000.0
2008-09-01 14:43:00,2.09741,2.09764,2.09741,2.09745,8000000.0
2008-09-01 14:44:00,2.09736,2.0978,2.09711,2.0978,8000000.0
2008-09-01 14:45:00,2.09795,2.09795,2.09728,2.09728,7000000.0
2008-09-01 14:46:00,2.0971,2.09721,2.09704,2.09717,9000000.0
2008-09-01 14:47:00,2.09728,2.09728,2.09669,2.09701,8000000.0
2008-09-01 14:48:00,2.09726,2.09813,2.09726,2.09813,8000000.0
2008-09-01 14:49:00,2.09779,2.0979,2.09761,2.0977,9000000.0
2008-09-01 14:50:00,2.09794,2.0982,2.09792,2.09815,7000000.0
2008-09-01 14:51:00,2.09819,2.09858,2.09801,2.09858,10000000.0
2008-09-01 14:52:00,2.09856,2.09856,2.09784,2.09784,7000000.0
2008-09-01 14:53:00,2.09769,2.09778,2.09759,2.09774,7000000.0
2008-09-01 14:54:00,2.09766,2.09806,2.09766,2.09799,8000000.0
2008-09-01 14:55:00,2.09782,2.09811,2.09773,2.09804,7000000.0
2008-09-01 14:56:00,2.09805,2.0981,2.09792,2.098,8000000.0
2008-09-01 14:57:00,2.09809,2.09812,2.09778,2.09782,7000000.0
2008-09-01 14:58:00,2.09778,2.09778,2.09758,2.09768,8000000.0
2008-09-01 14:59:00,2.09774,2.098,2.09774,2.098,8000000.0
2008-09-01 15:00:00,2.0978,2.09785,2.09766,2.09778,7000000.0
2008-09-01 15:01:00,2.09768,2.09783,2.09768,2.0978,8000000.0
2008-09-01 15:02:00,2.09786,2.09802,2.09785,2.09802,7000000.0
2008-09-01 15:03:00,2.0981,2.0981,2.09794,2.09797,7000000.0
2008-09-01 15:04:00,2.09796,2.09813,2.09794,2.09813,8000000.0
2008-09-01 15:05:00,2.09797,2.09797,2.09762,2.09762,7000000.0
2008-09-01 15:06:00,2.09761,2.0977,2.09759,2.09762,8000000.0
2008-09-01 15:07:00,2.09752,2.0976,2.09721,2.0976,11000000.0
2008-09-01 15:08:00,2.09764,2.09766,2.0973,2.0973,8000000.0
2008-09-01 15:09:00,2.09725,2.09725,2.09705,2.0971,7000000.0
2008-09-01 15:10:00,2.0968,2.09726,2.0968,2.09726,7000000.0
2008-09-01 15:11:00,2.09714,2.09767,2.09714,2.09767,11000000.0
2008-09-01 15:12:00,2.09735,2.09747,2.09725,2.09746,10000000.0
2008-09-01 15:13:00,2.0974,2.0976,2.09739,2.09755,9000000.0
2008-09-01 15:14:00,2.09755,2.09808,2.09727,2.09808,10000000.0
2008-09-01 15:15:00,2.09852,2.09852,2.09797,2.09798,8000000.0
2008-09-01 15:16:00,2.09753,2.09763,2.09748,2.09763,9000000.0
2008-09-01 15:17:00,2.09791,2.09835,2.09791,2.09801,9000000.0
2008-09-01 15:18:00,2.09792,2.09792,2.09723,2.09723,8000000.0
2008-09-01 15:19:00,2.09749,2.09764,2.09695,2.09695,7000000.0
2008-09-01 15:20:00,2.09696,2.09723,2.09696,2.09723,9000000.0
2008-09-01 15:21:00,2.09731,2.09731,2.09705,2.09731,8000000.0
2008-09-01 15:22:00,2.0975,2.09755,2.09736,2.09736,9000000.0
2008-09-01 15:23:00,2.09678,2.09779,2.09678,2.09779,8000000.0
2008-09-01 15:24:00,2.09785,2.09791,2.09785,2.09786,8000000.0
2008-09-01 15:25:00,2.09805,2.09815,2.09768,2.09768,7000000.0
2008-09-01 15:26:00,2.0977,2.09786,2.09759,2.09759,7000000.0
2008-09-01 15:27:00,2.09699,2.09729,2.09699,2.09705,7000000.0
2008-09-01 15:28:00,2.09744,2.09744,2.09707,2.09742,11000000.0
2008-09-01 15:29:00,2.09765,2.09768,2.0973,2.09731,7000000.0
2008-09-01 15:30:00,2.09734,2.0975,2.09707,2.09708,9000000.0
2008-09-01 15:31:00,2.09662,2.09662,2.09613,2.09625,9000000.0
2008-09-01 15:32:00,2.0962,2.09621,2.09599,2.09599,10000000.0
2008-09-01 15:33:00,2.09552,2.096,2.09552,2.09598,8000000.0
2008-09-01 15:34:00,2.09614,2.09657,2.09614,2.09657,9000000.0
2008-09-01 15:35:00,2.09673,2.09675,2.09665,2.09665,7000000.0
2008-09-01 15:36:00,2.0965,2.0965,2.09578,2.09578,7000000.0
2008-09-01 15:37:00,2.09523,2.09574,2.09523,2.09567,8000000.0
2008-09-01 15:38:00,2.09468,2.09657,2.09468,2.09602,7000000.0
2008-09-01 15:39:00,2.09574,2.096,2.09551,2.096,10000000.0
2008-09-01 15:40:00,2.09597,2.09646,2.0959,2.09645,9000000.0
2008-09-01 15:41:00,2.09732,2.09749,2.09707,2.09707,11000000.0
2008-09-01 15:42:00,2.09689,2.09689,2.09643,2.09683,8000000.0
2008-09-01 15:43:00,2.0971,2.0971,2.09656,2.09668,8000000.0
2008-09-01 15:44:00,2.09617,2.09617,2.09562,2.09562,8000000.0
2008-09-01 15:45:00,2.09566,2.09643,2.09566,2.09629,8000000.0
2008-09-01 15:46:00,2.09632,2.09646,2.09607,2.09638,10000000.0
2008-09-01 15:47:00,2.09639,2.09654,2.09637,2.09654,7000000.0
2008-09-01 15:48:00,2.0966,2.09675,2.09642,2.09647,7000000.0
2008-09-01 15:49:00,2.09657,2.09692,2.09657,2.09677,8000000.0
2008-09-01 15:50:00,2.09629,2.0971,2.09589,2.0971,8000000.0
2008-09-01 15:51:00,2.0974,2.09747,2.09711,2.09711,9000000.0
2008-09-01 15:52:00,2.09683,2.0974,2.09659,2.0974,7000000.0
2008-09-01 15:53:00,2.09739,2.09757,2.09737,2.09757,7000000.0
2008-09-01 15:54:00,2.09752,2.09752,2.09715,2.09729,11000000.0
2008-09-01 15:55:00,2.09707,2.09707,2.09649,2.09663,9000000.0
2008-09-01 15:56:00,2.0965,2.09659,2.09623,2.09655,7000000.0
2008-09-01 15:57:00,2.09663,2.09663,2.09629,2.09653,10000000.0
2008-09-01 15:58:00,2.09673,2.09699,2.09673,2.09675,10000000.0
2008-09-01 15:59:00,2.09682,2.09682,2.09633,2.09657,7000000.0
2008-09-01 16:00:00,2.09664,2.09696,2.09664,2.09696,7000000.0
2008-09-01 16:01:00,2.09692,2.09707,2.09689,2.09696,9000000.0
2008-09-01 16:02:00,2.09677,2.09677,2.09584,2.09584,8000000.0
2008-09-01 16:03:00,2.09612,2.09638,2.09576,2.09638,11000000.0
2008-09-01 16:04:00,2.09671,2.09713,2.09671,2.09697,8000000.0
2008-09-01 16:05:00,2.09703,2.09704,2.09679,2.097,9000000.0
2008-09-01 16:06:00,2.09693,2.09826,2.09693,2.09826,10000000.0
2008-09-01 16:07:00,2.09839,2.09839,2.09735,2.09735,10000000.0
2008-09-01 16:08:00,2.09801,2.0986,2.09797,2.0986,8000000.0
2008-09-01 16:09:00,2.09863,2.09875,2.09829,2.09838,7000000.0
2008-09-01 16:10:00,2.09888,2.09897,2.09864,2.09864,7000000.0
2008-09-01 16:11:00,2.09866,2.09893,2.09866,2.09888,10000000.0
2008-09-01 16:12:00,2.09881,2.09892,2.09875,2.09875,9000000.0
2008-09-01 16:13:00,2.09873,2.09887,2.09873,2.0988,7000000.0
2008-09-01 16:14:00,2.09862,2.09862,2.09796,2.09796,11000000.0
2008-09-01 16:15:00,2.09723,2.09745,2.09708,2.09724,7000000.0
2008-09-01 16:16:00,2.09739,2.09761,2.09739,2.09745,7000000.0
2008-09-01 16:17:00,2.09788,2.09929,2.09788,2.09929,11000000.0
2008-09-01 16:18:00,2.09983,2.09983,2.09911,2.09917,11000000.0
2008-09-01 16:19:00,2.09941,2.09944,2.09892,2.09944,11000000.0
2008-09-01 16:20:00,2.09956,2.09962,2.09945,2.09945,9000000.0
2008-09-01 16:21:00,2.09929,2.09929,2.09885,2.09885,9000000.0
2008-09-01 16:22:00,2.09898,2.09934,2.09862,2.09888,8000000.0
2008-09-01 16:23:00,2.0991,2.09948,2.0991,2.09919,8000000.0
2008-09-01 16:24:00,2.09874,2.09886,2.0987,2.09881,10000000.0
2008-09-01 16:25:00,2.09906,2.09943,2.09906,2.09914,7000000.0
2008-09-01 16:26:00,2.09918,2.09918,2.09851,2.0986,7000000.0
2008-09-01 16:27:00,2.09846,2.09846,2.09796,2.09796,11000000.0
2008-09-01 16:28:00,2.09769,2.09803,2.09769,2.09799,11000000.0
2008-09-01 16:29:00,2.09812,2.09816,2.09794,2.09804,7000000.0
2008-09-01 16:30:00,2.0979,2.0979,2.09755,2.09762,8000000.0
2008-09-01 16:31:00,2.09767,2.09798,2.09759,2.09798,7000000.0
2008-09-01 16:32:00,2.09825,2.0984,2.09813,2.0984,8000000.0
2008-09-01 16:33:00,2.09851,2.09892,2.09851,2.09892,11000000.0
2008-09-01 16:34:00,2.09883,2.09906,2.09883,2.09906,8000000.0
2008-09-01 16:35:00,2.09887,2.09887,2.09851,2.09851,7000000.0
2008-09-01 16:36:00,2.09854,2.09858,2.09843,2.09858,8000000.0
2008-09-01 16:37:00,2.09851,2.09951,2.09837,2.09951,8000000.0
2008-09-01 16:38:00,2.09943,2.09953,2.09919,2.09925,7000000.0
2008-09-01 16:39:00,2.09927,2.09943,2.09927,2.09937,8000000.0
2008-09-01 16:40:00,2.09884,2.09884,2.09794,2.09794,11000000.0
2008-09-01 16:41:00,2.09841,2.09878,2.09838,2.09878,10000000.0
2008-09-01 16:42:00,2.09882,2.09882,2.09851,2.09857,7000000.0
2008-09-01 16:43:00,2.0987,2.0987,2.09819,2.09819,7000000.0
2008-09-01 16:44:00,2.09804,2.09845,2.09804,2.09845,7000000.0
2008-09-01 16:45:00,2.09836,2.09854,2.09836,2.09845,11000000.0
2008-09-01 16:46:00,2.09849,2.09849,2.09776,2.09795,11000000.0
2008-09-01 16:47:00,2.0983,2.09837,2.09824,2.09825,7000000.0
2008-09-01 16:48:00,2.09826,2.09847,2.09826,2.09839,10000000.0
2008-09-01 16:49:00,2.09821,2.09826,2.09806,2.09816,8000000.0
2008-09-01 16:50:00,2.09828,2.09867,2.09828,2.09867,8000000.0
2008-09-01 16:51:00,2.09874,2.09874,2.09799,2.09827,9000000.0
2008-09-01 16:52:00,2.0981,2.09841,2.0981,2.09841,7000000.0
2008-09-01 16:53:00,2.09867,2.09881,2.09863,2.09867,8000000.0
2008-09-01 16:54:00,2.09871,2.09888,2.09871,2.09882,7000000.0
2008-09-01 16:55:00,2.09872,2.09873,2.09835,2.09849,11000000.0
2008-09-01 16:56:00,2.09836,2.09836,2.09812,2.09812,11000000.0
2008-09-01 16:57:00,2.09805,2.09821,2.09805,2.09821,7000000.0
2008-09-01 16:58:00,2.09848,2.09859,2.09806,2.09806,8000000.0
2008-09-01 16:59:00,2.0963,2.0987,2.0963,2.0987,7000000.0
2008-09-01 17:00:00,2.09894,2.09901,2.09836,2.09836,11000000.0
2008-09-01 17:01:00,2.09876,2.09876,2.09834,2.09834,7000000.0
2008-09-01 17:02:00,2.09855,2.09878,2.09854,2.0987,8000000.0
2008-09-01 17:03:00,2.09883,2.09934,2.09735,2.09901,7000000.0
2008-09-01 17:04:00,2.09938,2.09938,2.09918,2.09918,7000000.0
2008-09-01 17:05:00,2.09928,2.09928,2.09915,2.09915,10000000.0
2008-09-01 17:06:00,2.099,2.0991,2.099,2.09908,9000000.0
2008-09-01 17:07:00,2.09905,2.09937,2.09905,2.09937,8000000.0
2008-09-01 17:08:00,2.09938,2.1001,2.09932,2.1001,9000000.0
2008-09-01 17:09:00,2.10029,2.1007,2.10029,2.1007,8000000.0
2008-09-01 17:10:00,2.1006,2.10092,2.10037,2.10092,9000000.0
2008-09-01 17:11:00,2.101,2.10105,2.10073,2.10073,8000000.0
2008-09-01 17:12:00,2.10058,2.10064,2.09997,2.09997,7000000.0
2008-09-01 17:13:00,2.09975,2.09987,2.09942,2.09942,8000000.0
2008-09-01 17:14:00,2.09941,2.09956,2.09941,2.09955,8000000.0
2008-09-01 17:15:00,2.09915,2.09915,2.09866,2.09897,7000000.0
2008-09-01 17:16:00,2.09964,2.10057,2.09964,2.10042,10000000.0
2008-09-01 17:17:00,2.10064,2.1008,2.10052,2.10055,7000000.0
2008-09-01 17:18:00,2.10047,2.10047,2.10027,2.10027,9000000.0
2008-09-01 17:19:00,2.10036,2.10053,2.10031,2.10053,7000000.0
2008-09-01 17:20:00,2.10041,2.10058,2.10036,2.10052,8000000.0
2008-09-01 17:21:00,2.10048,2.10062,2.10047,2.10053,10000000.0
2008-09-01 17:22:00,2.10032,2.10089,2.10032,2.10089,8000000.0
2008-09-01 17:23:00,2.10107,2.1011,2.10083,2.1011,8000000.0
2008-09-01 17:24:00,2.10145,2.10199,2.10145,2.10199,7000000.0
2008-09-01 17:25:00,2.10142,2.10142,2.10046,2.10046,7000000.0
2008-09-01 17:26:00,2.0998,2.10009,2.0998,2.09984,7000000.0
2008-09-01 17:27:00,2.09988,2.10034,2.09988,2.10034,9000000.0
2008-09-01 17:28:00,2.09996,2.10024,2.09991,2.10024,7000000.0
2008-09-01 17:29:00,2.10001,2.1001,2.09983,2.09983,8000000.0
2008-09-01 17:30:00,2.0999,2.10016,2.09987,2.1,8000000.0
2008-09-01 17:31:00,2.09962,2.09962,2.09932,2.09932,9000000.0
2008-09-01 17:32:00,2.0982,2.09894,2.09787,2.09894,8000000.0
2008-09-01 17:33:00,2.09949,2.0998,2.09948,2.09969,11000000.0
2008-09-01 17:34:00,2.09966,2.09995,2.09954,2.09995,9000000.0
2008-09-01 17:35:00,2.09995,2.10002,2.09981,2.0999,7000000.0
2008-09-01 17:36:00,2.09981,2.10022,2.0998,2.10022,7000000.0
2008-09-01 17:37:00,2.10024,2.10024,2.09996,2.09996,7000000.0
2008-09-01 17:38:00,2.1,2.1,2.09974,2.09975,8000000.0
2008-09-01 17:39:00,2.09967,2.10007,2.09967,2.10007,7000000.0
2008-09-01 17:40:00,2.10012,2.10012,2.09916,2.09916,9000000.0
2008-09-01 17:41:00,2.09849,2.09868,2.09849,2.09859,8000000.0
2008-09-01 17:42:00,2.09863,2.09863,2.09834,2.09834,11000000.0
2008-09-01 17:43:00,2.09851,2.09874,2.09851,2.09874,7000000.0
2008-09-01 17:44:00,2.09829,2.09829,2.09798,2.09803,10000000.0
2008-09-01 17:45:00,2.09812,2.09829,2.09811,2.09824,7000000.0
2008-09-01 17:46:00,2.09814,2.09821,2.09806,2.09807,8000000.0
2008-09-01 17:47:00,2.09788,2.09788,2.0974,2.09766,8000000.0
2008-09-01 17:48:00,2.09717,2.09732,2.09705,2.09732,7000000.0
2008-09-01 17:49:00,2.09757,2.0979,2.09757,2.09764,7000000.0
2008-09-01 17:50:00,2.09782,2.09782,2.09698,2.09698,7000000.0
2008-09-01 17:51:00,2.09726,2.09747,2.09726,2.09746,7000000.0
2008-09-01 17:52:00,2.09742,2.09747,2.09717,2.09723,7000000.0
2008-09-01 17:53:00,2.09717,2.09732,2.09705,2.09732,7000000.0
2008-09-01 17:54:00,2.09811,2.09849,2.09811,2.0984,11000000.0
2008-09-01 17:55:00,2.09898,2.09998,2.09898,2.09997,7000000.0
2008-09-01 17:56:00,2.10025,2.10084,2.10025,2.10084,7000000.0
2008-09-01 17:57:00,2.101,2.101,2.10057,2.10057,10000000.0
2008-09-01 17:58:00,2.10038,2.10043,2.10018,2.10043,10000000.0
2008-09-01 17:59:00,2.10049,2.10049,2.10028,2.10028,10000000.0
2008-09-01 18:00:00,2.09985,2.09991,2.09972,2.09978,10000000.0
2008-09-01 18:01:00,2.09961,2.09972,2.09935,2.09972,8000000.0
2008-09-01 18:02:00,2.09985,2.09985,2.09937,2.09937,8000000.0
2008-09-01 18:03:00,2.09956,2.09986,2.09956,2.09962,10000000.0
2008-09-01 18:04:00,2.0997,2.0997,2.09958,2.09958,8000000.0
2008-09-01 18:05:00,2.09938,2.09957,2.09938,2.09939,10000000.0
2008-09-01 18:06:00,2.0994,2.09962,2.0994,2.09943,10000000.0
2008-09-01 18:07:00,2.09918,2.09954,2.09895,2.09948,8000000.0
2008-09-01 18:08:00,2.0996,2.10042,2.09954,2.10042,8000000.0
2008-09-01 18:09:00,2.09962,2.09962,2.09946,2.09953,8000000.0
2008-09-01 18:10:00,2.09982,2.09988,2.09958,2.0996,11000000.0
2008-09-01 18:11:00,2.09837,2.09922,2.09837,2.09922,7000000.0
2008-09-01 18:12:00,2.09969,2.10036,2.09969,2.10036,9000000.0
2008-09-01 18:13:00,2.10125,2.10189,2.10125,2.10189,11000000.0
2008-09-01 18:14:00,2.10159,2.10175,2.10146,2.1017,7000000.0
2008-09-01 18:15:00,2.10173,2.10187,2.10172,2.1018,8000000.0
2008-09-01 18:16:00,2.10176,2.10189,2.10147,2.10186,11000000.0
2008-09-01 18:17:00,2.10206,2.10221,2.10192,2.10221,10000000.0
2008-09-01 18:18:00,2.10091,2.10091,2.10048,2.10078,8000000.0
2008-09-01 18:19:00,2.10066,2.10078,2.10065,2.10073,9000000.0
2008-09-01 18:20:00,2.10073,2.10084,2.1007,2.10079,7000000.0
2008-09-01 18:21:00,2.10071,2.10071,2.0983,2.09999,11000000.0
2008-09-01 18:22:00,2.09989,2.09989,2.09935,2.09935,11000000.0
2008-09-01 18:23:00,2.09926,2.09932,2.09914,2.09915,8000000.0
2008-09-01 18:24:00,2.09926,2.09926,2.09909,2.09912,10000000.0
2008-09-01 18:25:00,2.09904,2.09911,2.09902,2.09911,7000000.0
2008-09-01 18:26:00,2.09827,2.0984,2.09793,2.0984,8000000.0
2008-09-01 18:27:00,2.09831,2.09831,2.09764,2.09764,7000000.0
2008-09-01 18:28:00,2.0973,2.09757,2.0973,2.09755,7000000.0
2008-09-01 18:29:00,2.09781,2.09781,2.09755,2.09758,7000000.0
2008-09-01 18:30:00,2.0976,2.09773,2.09745,2.09773,8000000.0
2008-09-01 18:31:00,2.09769,2.09769,2.09749,2.09749,9000000.0
2008-09-01 18:32:00,2.09729,2.09729,2.09695,2.09697,11000000.0
2008-09-01 18:33:00,2.0971,2.0971,2.09697,2.09702,11000000.0
2008-09-01 18:34:00,2.097,2.09701,2.09682,2.0969,7000000.0
2008-09-01 18:35:00,2.09688,2.09688,2.09666,2.09678,8000000.0
2008-09-01 18:36:00,2.09691,2.09695,2.09685,2.09688,7000000.0
2008-09-01 18:37:00,2.09729,2.09729,2.09712,2.09724,8000000.0
2008-09-01 18:38:00,2.09709,2.09714,2.09692,2.09707,8000000.0
2008-09-01 18:39:00,2.09696,2.09721,2.09692,2.09721,7000000.0
2008-09-01 18:40:00,2.09712,2.09716,2.09701,2.09714,7000000.0
2008-09-01 18:41:00,2.09711,2.09717,2.09706,2.09712,8000000.0
2008-09-01 18:42:00,2.09701,2.09719,2.09695,2.09719,11000000.0
2008-09-01 18:43:00,2.09709,2.09709,2.09671,2.09671,8000000.0
2008-09-01 18:44:00,2.09665,2.09671,2.0965,2.0965,7000000.0
2008-09-01 18:45:00,2.09655,2.09671,2.09642,2.09671,11000000.0
2008-09-01 18:46:00,2.09646,2.0965,2.09628,2.09648,9000000.0
2008-09-01 18:47:00,2.09649,2.09652,2.09616,2.09616,8000000.0
2008-09-01 18:48:00,2.09643,2.09648,2.09627,2.09648,9000000.0
2008-09-01 18:49:00,2.09621,2.09663,2.09621,2.0966,7000000.0
2008-09-01 18:50:00,2.09686,2.09738,2.09686,2.09738,11000000.0
2008-09-01 18:51:00,2.09745,2.09755,2.09718,2.09755,5000000.0
2008-09-01 18:52:00,2.09765,2.09775,2.09758,2.09772,8000000.0
2008-09-01 18:53:00,2.09723,2.09758,2.09723,2.09751,11000000.0
2008-09-01 18:54:00,2.09748,2.09752,2.09733,2.09745,7000000.0
2008-09-01 18:55:00,2.09777,2.09808,2.09777,2.09807,7000000.0
2008-09-01 18:56:00,2.09786,2.098,2.09775,2.09775,7000000.0
2008-09-01 18:57:00,2.09819,2.09819,2.09729,2.09768,10000000.0
2008-09-01 18:58:00,2.09762,2.0978,2.09762,2.09765,9000000.0
2008-09-01 18:59:00,2.09799,2.09899,2.0978,2.09899,8000000.0
2008-09-01 19:00:00,2.09958,2.09998,2.09958,2.09998,7000000.0
2008-09-01 19:01:00,2.10019,2.10019,2.09981,2.09994,7000000.0
2008-09-01 19:02:00,2.10004,2.10031,2.10004,2.10012,8000000.0
2008-09-01 19:03:00,2.09986,2.10035,2.09986,2.10032,7000000.0
2008-09-01 19:04:00,2.10043,2.10043,2.10016,2.10039,8000000.0
2008-09-01 19:05:00,2.10047,2.10067,2.10046,2.10067,8000000.0
2008-09-01 19:06:00,2.10091,2.10155,2.10072,2.10155,8000000.0
2008-09-01 19:07:00,2.10159,2.10159,2.10137,2.10137,9000000.0
2008-09-01 19:08:00,2.1005,2.10084,2.10028,2.10084,8000000.0
2008-09-01 19:09:00,2.10037,2.10092,2.10037,2.10092,7000000.0
2008-09-01 19:10:00,2.10091,2.10097,2.10083,2.10091,11000000.0
2008-09-01 19:11:00,2.10093,2.10096,2.10077,2.10095,10000000.0
2008-09-01 19:12:00,2.1007,2.1007,2.10048,2.1006,7000000.0
2008-09-01 19:13:00,2.10059,2.10084,2.09934,2.10074,8000000.0
2008-09-01 19:14:00,2.09946,2.09946,2.09837,2.09879,8000000.0
2008-09-01 19:15:00,2.09898,2.09922,2.09867,2.09922,10000000.0
2008-09-01 19:16:00,2.09945,2.09945,2.09929,2.09929,8000000.0
2008-09-01 19:17:00,2.0996,2.0996,2.09914,2.09915,10000000.0
2008-09-01 19:18:00,2.09868,2.09868,2.09813,2.09813,11000000.0
2008-09-01 19:19:00,2.09808,2.09808,2.09777,2.09782,8000000.0
2008-09-01 19:20:00,2.09774,2.09789,2.09774,2.09775,11000000.0
2008-09-01 19:21:00,2.09745,2.09804,2.09737,2.09801,10000000.0
2008-09-01 19:22:00,2.09794,2.09796,2.09775,2.09791,9000000.0
2008-09-01 19:23:00,2.09781,2.0979,2.09767,2.09784,8000000.0
2008-09-01 19:24:00,2.09803,2.09803,2.09773,2.09803,9000000.0
2008-09-01 19:25:00,2.09765,2.09796,2.09765,2.09793,9000000.0
2008-09-01 19:26:00,2.09781,2.09813,2.09781,2.09813,7000000.0
2008-09-01 19:27:00,2.09816,2.09826,2.09801,2.09824,8000000.0
2008-09-01 19:28:00,2.09856,2.09893,2.09856,2.09883,10000000.0
2008-09-01 19:29:00,2.09888,2.09965,2.09888,2.09965,7000000.0
2008-09-01 19:30:00,2.09927,2.0995,2.09927,2.0995,10000000.0
2008-09-01 19:31:00,2.09954,2.09954,2.09932,2.09932,7000000.0
2008-09-01 19:32:00,2.09922,2.09922,2.09866,2.09866,10000000.0
2008-09-01 19:33:00,2.09857,2.09902,2.09857,2.09878,7000000.0
2008-09-01 19:34:00,2.09891,2.09892,2.09872,2.09892,8000000.0
2008-09-01 19:35:00,2.09898,2.09906,2.09886,2.09906,7000000.0
2008-09-01 19:36:00,2.09888,2.09888,2.09849,2.09849,7000000.0
2008-09-01 19:37:00,2.09867,2.09867,2.09841,2.09852,8000000.0
2008-09-01 19:38:00,2.0986,2.09891,2.0986,2.09891,8000000.0
2008-09-01 19:39:00,2.09894,2.099,2.09881,2.09891,8000000.0
2008-09-01 19:40:00,2.09908,2.09908,2.09853,2.09887,7000000.0
2008-09-01 19:41:00,2.09934,2.09934,2.09838,2.09855,9000000.0
2008-09-01 19:42:00,2.09896,2.09899,2.09882,2.09882,7000000.0
2008-09-01 19:43:00,2.09872,2.09872,2.09826,2.09826,11000000.0
2008-09-01 19:44:00,2.09816,2.09816,2.09776,2.09776,8000000.0
2008-09-01 19:45:00,2.09793,2.0985,2.09793,2.09828,9000000.0
2008-09-01 19:46:00,2.09837,2.09837,2.09817,2.09817,7000000.0
2008-09-01 19:47:00,2.09821,2.09836,2.09821,2.09836,9000000.0
2008-09-01 19:48:00,2.0977,2.09774,2.09721,2.09721,8000000.0
2008-09-01 19:49:00,2.09839,2.09841,2.0983,2.09839,7000000.0
2008-09-01 19:50:00,2.09756,2.09808,2.09721,2.09808,7000000.0
2008-09-01 19:51:00,2.09834,2.09843,2.09827,2.09843,7000000.0
2008-09-01 19:52:00,2.09782,2.09792,2.09725,2.09792,7000000.0
2008-09-01 19:53:00,2.09752,2.09796,2.09726,2.09726,7000000.0
2008-09-01 19:54:00,2.09775,2.09785,2.09727,2.09747,8000000.0
2008-09-01 19:55:00,2.09824,2.09839,2.09824,2.09824,8000000.0
2008-09-01 19:56:00,2.0983,2.09842,2.09813,2.09825,8000000.0
2008-09-01 19:57:00,2.09834,2.09834,2.09829,2.0983,7000000.0
2008-09-01 19:58:00,2.0983,2.09835,2.09807,2.09835,10000000.0
2008-09-01 19:59:00,2.09791,2.09791,2.09726,2.09726,8000000.0
2008-09-01 20:00:00,2.09707,2.09707,2.09643,2.09696,7000000.0
2008-09-01 20:01:00,2.09714,2.09714,2.09693,2.09696,7000000.0
2008-09-01 20:02:00,2.09698,2.09708,2.09681,2.09708,7000000.0
2008-09-01 20:03:00,2.09714,2.09724,2.09705,2.09723,9000000.0
2008-09-01 20:04:00,2.09696,2.09741,2.09696,2.09731,9000000.0
2008-09-01 20:05:00,2.09696,2.09741,2.09696,2.09741,9000000.0
2008-09-01 20:06:00,2.09722,2.09722,2.0969,2.0969,11000000.0
2008-09-01 20:07:00,2.09732,2.09732,2.09715,2.09715,10000000.0
2008-09-01 20:08:00,2.09728,2.09728,2.09698,2.09722,8000000.0
2008-09-01 20:09:00,2.09717,2.09729,2.09705,2.09717,7000000.0
2008-09-01 20:10:00,2.09716,2.09728,2.09695,2.09695,8000000.0
2008-09-01 20:11:00,2.09721,2.09745,2.09721,2.09732,8000000.0
2008-09-01 20:12:00,2.09731,2.09732,2.09714,2.09726,7000000.0
2008-09-01 20:13:00,2.09716,2.09716,2.09691,2.09691,10000000.0
2008-09-01 20:14:00,2.09674,2.09677,2.09665,2.09665,7000000.0
2008-09-01 20:15:00,2.09689,2.09704,2.09687,2.09699,7000000.0
2008-09-01 20:16:00,2.09682,2.09713,2.09682,2.09713,7000000.0
2008-09-01 20:17:00,2.09718,2.09735,2.09718,2.09724,11000000.0
2008-09-01 20:18:00,2.09722,2.09742,2.09722,2.09736,9000000.0
2008-09-01 20:19:00,2.09665,2.0968,2.09665,2.09675,8000000.0
2008-09-01 20:20:00,2.09742,2.09747,2.09739,2.09747,7000000.0
2008-09-01 20:21:00,2.09753,2.09758,2.09732,2.09748,11000000.0
2008-09-01 20:22:00,2.0974,2.09754,2.09736,2.09745,7000000.0
2008-09-01 20:23:00,2.09754,2.09755,2.09741,2.09741,7000000.0
2008-09-01 20:24:00,2.09745,2.09745,2.09714,2.09714,8000000.0
2008-09-01 20:25:00,2.09725,2.09748,2.09725,2.09739,11000000.0
2008-09-01 20:26:00,2.09748,2.09752,2.09734,2.09744,8000000.0
2008-09-01 20:27:00,2.09754,2.09758,2.0974,2.09754,9000000.0
2008-09-01 20:28:00,2.09747,2.09755,2.09743,2.09747,7000000.0
2008-09-01 20:29:00,2.09692,2.09731,2.09692,2.09714,8000000.0
2008-09-01 20:30:00,2.09733,2.09733,2.09705,2.09705,8000000.0
2008-09-01 20:31:00,2.09645,2.09645,2.09635,2.09642,7000000.0
2008-09-01 20:32:00,2.09728,2.09728,2.09672,2.09703,7000000.0
2008-09-01 20:33:00,2.09719,2.09729,2.09704,2.09729,7000000.0
2008-09-01 20:34:00,2.09748,2.09748,2.09726,2.09738,8000000.0
2008-09-01 20:35:00,2.09721,2.0974,2.09716,2.0974,9000000.0
2008-09-01 20:36:00,2.09719,2.09747,2.09719,2.0974,7000000.0
2008-09-01 20:37:00,2.09707,2.09708,2.09692,2.09708,11000000.0
2008-09-01 20:38:00,2.0978,2.0978,2.09746,2.09746,10000000.0
2008-09-01 20:39:00,2.0972,2.0972,2.0969,2.09715,9000000.0
2008-09-01 20:40:00,2.0978,2.0979,2.09775,2.09788,8000000.0
2008-09-01 20:41:00,2.0974,2.09745,2.09732,2.0974,8000000.0
2008-09-01 20:42:00,2.09739,2.09739,2.09712,2.09712,11000000.0
2008-09-01 20:43:00,2.0972,2.09731,2.09714,2.09731,8000000.0
2008-09-01 20:44:00,2.09746,2.0976,2.09689,2.09689,10000000.0
2008-09-01 20:45:00,2.09688,2.09741,2.09688,2.09706,7000000.0
2008-09-01 20:46:00,2.09733,2.09733,2.09707,2.09711,8000000.0
2008-09-01 20:47:00,2.09702,2.09718,2.09701,2.09716,7000000.0
2008-09-01 20:48:00,2.09715,2.09717,2.09694,2.09712,10000000.0
2008-09-01 20:49:00,2.09625,2.0963,2.09618,2.09618,7000000.0
2008-09-01 20:50:00,2.09711,2.0972,2.097,2.0972,8000000.0
2008-09-01 20:51:00,2.09721,2.09721,2.09702,2.0971,9000000.0
2008-09-01 20:52:00,2.09735,2.09735,2.09637,2.09637,11000000.0
2008-09-01 20:53:00,2.09719,2.09741,2.09688,2.09688,11000000.0
2008-09-01 20:54:00,2.09721,2.09721,2.09704,2.09711,11000000.0
2008-09-01 20:55:00,2.09713,2.09725,2.09708,2.09719,8000000.0
2008-09-01 20:56:00,2.09718,2.0972,2.09707,2.09716,7000000.0
2008-09-01 20:57:00,2.09696,2.09732,2.09696,2.09729,9000000.0
2008-09-01 20:58:00,2.09723,2.09723,2.097,2.097,7000000.0
2008-09-01 20:59:00,2.09716,2.0972,2.09713,2.0972,7000000.0
2008-09-01 21:00:00,2.09717,2.09717,2.09696,2.09697,7000000.0
2008-09-01 21:01:00,2.09683,2.09683,2.09658,2.09673,7000000.0
2008-09-01 21:02:00,2.09692,2.09707,2.09692,2.09699,7000000.0
2008-09-01 21:03:00,2.09685,2.09705,2.09685,2.09696,8000000.0
2008-09-01 21:04:00,2.09689,2.09704,2.09613,2.09636,7000000.0
2008-09-01 21:06:00,2.09707,2.0972,2.097,2.09715,8000000.0
2008-09-01 21:07:00,2.09691,2.09691,2.09668,2.09676,8000000.0
2008-09-01 21:08:00,2.09667,2.09681,2.09665,2.09679,10000000.0
2008-09-01 21:09:00,2.09665,2.0967,2.09657,2.09657,10000000.0
2008-09-01 21:10:00,2.09673,2.09673,2.09649,2.09657,8000000.0
2008-09-01 21:11:00,2.09663,2.09672,2.09662,2.09662,7000000.0
2008-09-01 21:12:00,2.0966,2.0967,2.0966,2.09667,8000000.0
2008-09-01 21:13:00,2.09673,2.09673,2.09645,2.09659,10000000.0
2008-09-01 21:14:00,2.09653,2.09657,2.09642,2.09653,8000000.0
2008-09-01 21:15:00,2.09655,2.09676,2.09649,2.09676,8000000.0
2008-09-01 21:16:00,2.09667,2.0967,2.09655,2.09655,7000000.0
2008-09-01 21:18:00,2.09687,2.0969,2.0968,2.09687,7000000.0
2008-09-01 21:20:00,2.09688,2.09695,2.0965,2.09672,11000000.0
2008-09-01 21:21:00,2.09696,2.09699,2.09685,2.09696,10000000.0
2008-09-01 21:22:00,2.097,2.09704,2.09679,2.09704,10000000.0
2008-09-01 21:23:00,2.09707,2.09725,2.09702,2.09725,7000000.0
2008-09-01 21:24:00,2.09745,2.0975,2.09738,2.09742,11000000.0
2008-09-01 21:25:00,2.09743,2.09743,2.09666,2.09666,7000000.0
2008-09-01 21:26:00,2.09727,2.09729,2.09719,2.09722,7000000.0
2008-09-01 21:27:00,2.09717,2.09725,2.09712,2.09725,7000000.0
2008-09-01 21:28:00,2.0972,2.0972,2.097,2.09715,7000000.0
2008-09-01 21:29:00,2.09723,2.09745,2.09723,2.09739,8000000.0
2008-09-01 21:30:00,2.09736,2.0976,2.09736,2.09758,8000000.0
2008-09-01 21:31:00,2.09766,2.09769,2.09758,2.09766,8000000.0
2008-09-01 21:32:00,2.09773,2.09773,2.09751,2.09751,7000000.0
2008-09-01 21:33:00,2.09756,2.09768,2.09747,2.09764,11000000.0
2008-09-01 21:34:00,2.09762,2.09763,2.09747,2.09755,11000000.0
2008-09-01 21:35:00,2.09751,2.09757,2.0974,2.09755,11000000.0
2008-09-01 21:36:00,2.09749,2.09761,2.09717,2.09728,8000000.0
2008-09-01 21:37:00,2.09685,2.09757,2.09685,2.09757,8000000.0
2008-09-01 21:38:00,2.09739,2.09751,2.09664,2.09664,8000000.0
2008-09-01 21:39:00,2.09715,2.09715,2.09691,2.09691,9000000.0
2008-09-01 21:40:00,2.09694,2.09715,2.09694,2.09701,7000000.0
2008-09-01 21:41:00,2.09712,2.09712,2.09686,2.09697,9000000.0
2008-09-01 21:42:00,2.09704,2.09716,2.09701,2.09716,7000000.0
2008-09-01 21:44:00,2.0972,2.09747,2.09712,2.09721,8000000.0
2008-09-01 21:45:00,2.09732,2.09742,2.09666,2.09706,10000000.0
2008-09-01 21:46:00,2.09716,2.09737,2.09691,2.09713,8000000.0
2008-09-01 21:47:00,2.09716,2.09716,2.09635,2.09635,8000000.0
2008-09-01 21:48:00,2.0963,2.09706,2.0963,2.09706,8000000.0
2008-09-01 21:49:00,2.09688,2.09705,2.09643,2.09643,8000000.0
2008-09-01 21:50:00,2.09631,2.09651,2.09627,2.0963,8000000.0
2008-09-01 21:51:00,2.09646,2.09704,2.09646,2.09702,7000000.0
2008-09-01 21:52:00,2.09681,2.09681,2.09667,2.09675,7000000.0
2008-09-01 21:53:00,2.0964,2.09641,2.09627,2.09633,7000000.0
2008-09-01 21:54:00,2.09612,2.09624,2.09604,2.09624,7000000.0
2008-09-01 21:55:00,2.0961,2.0961,2.09547,2.09547,7000000.0
2008-09-01 21:56:00,2.09489,2.09497,2.09476,2.09493,8000000.0
2008-09-01 21:57:00,2.09501,2.09507,2.09487,2.09507,7000000.0
2008-09-01 21:58:00,2.09496,2.09504,2.09493,2.09493,7000000.0
2008-09-01 21:59:00,2.09563,2.09563,2.09495,2.09502,8000000.0
2008-09-01 22:00:00,2.09511,2.09566,2.09501,2.09566,10000000.0
2008-09-01 22:01:00,2.09636,2.09636,2.0956,2.0956,9000000.0
2008-09-01 22:02:00,2.0949,2.09503,2.09485,2.09503,8000000.0
2008-09-01 22:04:00,2.09563,2.09563,2.09522,2.09522,5000000.0
2008-09-01 22:05:00,2.09517,2.09517,2.09498,2.09498,10000000.0
2008-09-01 22:06:00,2.09505,2.09541,2.09505,2.09541,7000000.0
2008-09-01 22:07:00,2.09553,2.09553,2.09535,2.09535,8000000.0
2008-09-01 22:08:00,2.09549,2.09553,2.09536,2.09536,8000000.0
2008-09-01 22:09:00,2.09538,2.09547,2.0953,2.09537,9000000.0
2008-09-01 22:10:00,2.09516,2.0952,2.09469,2.09469,8000000.0
2008-09-01 22:11:00,2.09464,2.09526,2.09461,2.09526,9000000.0
2008-09-01 22:12:00,2.09534,2.09548,2.09534,2.09548,8000000.0
2008-09-01 22:13:00,2.09551,2.09562,2.09551,2.09559,7000000.0
2008-09-01 22:14:00,2.09578,2.0964,2.09577,2.0964,11000000.0
2008-09-01 22:16:00,2.09644,2.09666,2.09633,2.09662,9000000.0
2008-09-01 22:17:00,2.09661,2.09661,2.09646,2.09658,7000000.0
2008-09-01 22:18:00,2.09677,2.0968,2.0967,2.09677,8000000.0
2008-09-01 22:19:00,2.09658,2.09659,2.09646,2.09653,7000000.0
2008-09-01 22:20:00,2.09651,2.09661,2.09651,2.09661,7000000.0
2008-09-01 22:21:00,2.09656,2.09664,2.09656,2.0966,9000000.0
2008-09-01 22:22:00,2.09668,2.09668,2.09651,2.09655,7000000.0
2008-09-01 22:23:00,2.09659,2.0967,2.09659,2.09668,9000000.0
2008-09-01 22:24:00,2.09621,2.09666,2.09621,2.09666,7000000.0
2008-09-01 22:25:00,2.09672,2.09672,2.09643,2.09666,8000000.0
2008-09-01 22:26:00,2.09649,2.09682,2.09649,2.09674,9000000.0
2008-09-01 22:27:00,2.09682,2.09726,2.09682,2.09726,8000000.0
2008-09-01 22:28:00,2.09742,2.0975,2.09725,2.09739,8000000.0
2008-09-01 22:29:00,2.09735,2.09745,2.09735,2.09735,10000000.0
2008-09-01 22:30:00,2.09742,2.09759,2.09732,2.09759,7000000.0
2008-09-01 22:31:00,2.09755,2.09775,2.09755,2.09773,9000000.0
2008-09-01 22:32:00,2.0976,2.09782,2.0976,2.0976,8000000.0
2008-09-01 22:33:00,2.09785,2.09804,2.09773,2.09804,7000000.0
2008-09-01 22:34:00,2.09805,2.09813,2.09805,2.09809,7000000.0
2008-09-01 22:35:00,2.09814,2.09819,2.09796,2.09819,8000000.0
2008-09-01 22:36:00,2.09823,2.09834,2.09821,2.09832,10000000.0
2008-09-01 22:37:00,2.09826,2.0984,2.09826,2.09827,7000000.0
2008-09-01 22:38:00,2.09835,2.09838,2.09811,2.09811,8000000.0
2008-09-01 22:39:00,2.09798,2.09814,2.09798,2.09814,9000000.0
2008-09-01 22:40:00,2.09818,2.09833,2.09812,2.09833,7000000.0
2008-09-01 22:41:00,2.09835,2.0985,2.09835,2.0985,8000000.0
2008-09-01 22:42:00,2.09868,2.09885,2.09863,2.09885,7000000.0
2008-09-01 22:43:00,2.09885,2.09904,2.09885,2.09895,7000000.0
2008-09-01 22:44:00,2.09893,2.09909,2.09893,2.09896,7000000.0
2008-09-01 22:45:00,2.0997,2.09978,2.09958,2.09966,7000000.0
2008-09-01 22:46:00,2.09932,2.09945,2.0992,2.0992,8000000.0
2008-09-01 22:47:00,2.09937,2.09984,2.0993,2.0993,11000000.0
2008-09-01 22:48:00,2.09989,2.10074,2.09989,2.10071,8000000.0
2008-09-01 22:49:00,2.10021,2.10021,2.0999,2.10017,7000000.0
2008-09-01 22:50:00,2.10033,2.10036,2.10001,2.10013,7000000.0
2008-09-01 22:51:00,2.0995,2.09969,2.09948,2.09948,10000000.0
2008-09-01 22:52:00,2.09941,2.09959,2.09924,2.09959,8000000.0
2008-09-01 22:53:00,2.09955,2.09966,2.09934,2.09934,7000000.0
2008-09-01 22:54:00,2.09914,2.09914,2.09884,2.09887,8000000.0
2008-09-01 22:55:00,2.09872,2.09903,2.09853,2.09853,7000000.0
2008-09-01 22:56:00,2.09901,2.09901,2.0987,2.09875,7000000.0
2008-09-01 22:57:00,2.09879,2.09879,2.09856,2.09879,7000000.0
2008-09-01 22:58:00,2.09877,2.09877,2.09843,2.09864,9000000.0
2008-09-01 22:59:00,2.09881,2.09919,2.09881,2.09919,7000000.0
2008-09-01 23:00:00,2.09943,2.09943,2.09926,2.09928,8000000.0
2008-09-01 23:01:00,2.0992,2.09931,2.09915,2.09931,8000000.0
2008-09-01 23:02:00,2.09927,2.09928,2.09909,2.09909,8000000.0
2008-09-01 23:03:00,2.09896,2.09898,2.09888,2.09898,7000000.0
2008-09-01 23:04:00,2.09888,2.09888,2.09868,2.09879,8000000.0
2008-09-01 23:05:00,2.09829,2.09841,2.09828,2.09833,8000000.0
2008-09-01 23:06:00,2.09775,2.09777,2.09718,2.09724,9000000.0
2008-09-01 23:07:00,2.09743,2.09751,2.09734,2.09744,10000000.0
2008-09-01 23:08:00,2.0973,2.0973,2.09694,2.09696,7000000.0
2008-09-01 23:09:00,2.09744,2.09772,2.09741,2.09765,9000000.0
2008-09-01 23:10:00,2.0977,2.09771,2.09743,2.09768,11000000.0
2008-09-01 23:11:00,2.09731,2.0974,2.09731,2.09731,7000000.0
2008-09-01 23:12:00,2.0972,2.0977,2.0972,2.0977,7000000.0
2008-09-01 23:13:00,2.09792,2.09792,2.09778,2.09788,7000000.0
2008-09-01 23:14:00,2.09793,2.09876,2.09793,2.09876,11000000.0
2008-09-01 23:15:00,2.09886,2.09912,2.09885,2.09885,9000000.0
2008-09-01 23:16:00,2.09873,2.0988,2.09843,2.09878,11000000.0
2008-09-01 23:17:00,2.09857,2.09857,2.09842,2.09853,7000000.0
2008-09-01 23:18:00,2.09847,2.09847,2.09801,2.09804,8000000.0
2008-09-01 23:19:00,2.09803,2.09859,2.09803,2.09859,7000000.0
2008-09-01 23:20:00,2.09894,2.09911,2.09888,2.09908,9000000.0
2008-09-01 23:21:00,2.09928,2.09942,2.09928,2.09941,9000000.0
2008-09-01 23:22:00,2.09911,2.09911,2.09837,2.09837,5000000.0
2008-09-01 23:23:00,2.09821,2.09823,2.09813,2.09813,8000000.0
2008-09-01 23:24:00,2.09799,2.09827,2.09799,2.09827,7000000.0
2008-09-01 23:25:00,2.09898,2.09938,2.09898,2.09938,7000000.0
2008-09-01 23:26:00,2.09937,2.09967,2.09937,2.09967,8000000.0
2008-09-01 23:27:00,2.1001,2.1004,2.1001,2.1004,10000000.0
2008-09-01 23:28:00,2.09973,2.09973,2.09908,2.09908,10000000.0
2008-09-01 23:29:00,2.09868,2.09936,2.09868,2.09936,9000000.0
2008-09-01 23:30:00,2.0998,2.0998,2.09964,2.09966,8000000.0
2008-09-01 23:31:00,2.09968,2.09998,2.09968,2.09991,7000000.0
2008-09-01 23:32:00,2.10004,2.10013,2.10004,2.10013,8000000.0
2008-09-01 23:33:00,2.09959,2.09959,2.0986,2.0986,7000000.0
2008-09-01 23:34:00,2.09848,2.09849,2.09813,2.09813,11000000.0
2008-09-01 23:35:00,2.09806,2.09826,2.09783,2.09785,9000000.0
2008-09-01 23:36:00,2.09786,2.09886,2.09786,2.09886,7000000.0
2008-09-01 23:37:00,2.099,2.09904,2.09891,2.09893,9000000.0
2008-09-01 23:38:00,2.09866,2.0988,2.09856,2.09856,8000000.0
2008-09-01 23:39:00,2.09858,2.09867,2.09836,2.09851,10000000.0
2008-09-01 23:40:00,2.0985,2.09854,2.09841,2.09854,7000000.0
2008-09-01 23:41:00,2.0995,2.0995,2.0995,2.0995,8000000.0
2008-09-01 23:42:00,2.09882,2.09882,2.09775,2.09797,8000000.0
2008-09-01 23:43:00,2.09854,2.09854,2.09715,2.09715,7000000.0
2008-09-01 23:44:00,2.09818,2.09818,2.09637,2.09637,7000000.0
2008-09-01 23:45:00,2.09722,2.0984,2.09722,2.0984,7000000.0
2008-09-01 23:46:00,2.09847,2.0986,2.09731,2.0976,8000000.0
2008-09-01 23:47:00,2.09766,2.09766,2.09703,2.09705,8000000.0
2008-09-01 23:48:00,2.09604,2.09636,2.09597,2.09619,7000000.0
2008-09-01 23:49:00,2.09659,2.09704,2.09654,2.09704,10000000.0
2008-09-01 23:50:00,2.09666,2.09697,2.09653,2.0969,8000000.0
2008-09-01 23:51:00,2.09706,2.09738,2.09682,2.09738,7000000.0
2008-09-01 23:52:00,2.09736,2.09752,2.09727,2.0973,11000000.0
2008-09-01 23:53:00,2.09664,2.09693,2.09621,2.09693,8000000.0
2008-09-01 23:54:00,2.0956,2.0975,2.0956,2.0975,9000000.0
2008-09-01 23:55:00,2.09711,2.09719,2.09699,2.09699,10000000.0
2008-09-01 23:56:00,2.09691,2.09692,2.09667,2.09688,8000000.0
2008-09-01 23:57:00,2.09735,2.09809,2.09732,2.09809,8000000.0
2008-09-01 23:58:00,2.09792,2.09792,2.09731,2.09732,7000000.0
2008-09-01 23:59:00,2.09741,2.0977,2.09688,2.09724,9000000.0
2008-09-02 00:00:00,2.09704,2.09721,2.09704,2.09705,7000000.0
2008-09-02 00:01:00,2.09677,2.09699,2.09628,2.09628,8000000.0
2008-09-02 00:02:00,2.09681,2.09774,2.09681,2.09774,8000000.0
2008-09-02 00:03:00,2.09822,2.0985,2.09762,2.09762,10000000.0
2008-09-02 00:04:00,2.09791,2.09791,2.09595,2.09601,7000000.0
2008-09-02 00:05:00,2.09628,2.09698,2.09618,2.09698,11000000.0
2008-09-02 00:06:00,2.09689,2.09694,2.09651,2.09651,10000000.0
2008-09-02 00:07:00,2.09638,2.09702,2.09638,2.09702,8000000.0
2008-09-02 00:08:00,2.09702,2.09703,2.09692,2.09697,9000000.0
2008-09-02 00:09:00,2.09689,2.09693,2.09675,2.0968,7000000.0
2008-09-02 00:10:00,2.09701,2.0975,2.09701,2.09734,8000000.0
2008-09-02 00:11:00,2.09726,2.09726,2.09708,2.09712,11000000.0
2008-09-02 00:12:00,2.09735,2.09769,2.09735,2.09763,7000000.0
2008-09-02 00:13:00,2.09776,2.0978,2.09757,2.0978,8000000.0
2008-09-02 00:14:00,2.09788,2.098,2.09785,2.09793,8000000.0
2008-09-02 00:15:00,2.09816,2.09823,2.09808,2.09809,8000000.0
2008-09-02 00:16:00,2.09804,2.0982,2.09804,2.0982,7000000.0
2008-09-02 00:17:00,2.09821,2.09823,2.09786,2.09823,9000000.0
2008-09-02 00:18:00,2.09874,2.09951,2.09874,2.09951,10000000.0
2008-09-02 00:19:00,2.09822,2.09822,2.09764,2.09814,11000000.0
2008-09-02 00:20:00,2.0982,2.0985,2.0982,2.09839,8000000.0
2008-09-02 00:21:00,2.09821,2.09836,2.09812,2.09834,7000000.0
2008-09-02 00:22:00,2.09834,2.09836,2.09816,2.09836,9000000.0
2008-09-02 00:23:00,2.09852,2.0988,2.09852,2.0988,8000000.0
2008-09-02 00:24:00,2.09897,2.09911,2.0988,2.09911,10000000.0
2008-09-02 00:25:00,2.09906,2.09927,2.0984,2.0984,9000000.0
2008-09-02 00:26:00,2.09837,2.09948,2.09837,2.09929,7000000.0
2008-09-02 00:27:00,2.09969,2.10013,2.09969,2.10013,9000000.0
2008-09-02 00:28:00,2.1002,2.10033,2.09938,2.09938,9000000.0
2008-09-02 00:29:00,2.0999,2.10016,2.09981,2.09981,8000000.0
2008-09-02 00:30:00,2.10032,2.10049,2.10007,2.1003,11000000.0
2008-09-02 00:31:00,2.10104,2.10107,2.10001,2.10001,8000000.0
2008-09-02 00:32:00,2.10043,2.10085,2.10019,2.10019,8000000.0
2008-09-02 00:33:00,2.10021,2.10073,2.10021,2.10064,7000000.0
2008-09-02 00:34:00,2.10094,2.10094,2.10055,2.10055,8000000.0
2008-09-02 00:35:00,2.10058,2.10058,2.09923,2.09923,10000000.0
2008-09-02 00:36:00,2.09966,2.10038,2.09966,2.0999,7000000.0
2008-09-02 00:37:00,2.09984,2.10022,2.09952,2.10022,8000000.0
2008-09-02 00:38:00,2.10035,2.10035,2.09819,2.09819,7000000.0
2008-09-02 00:39:00,2.09816,2.09855,2.09809,2.09809,10000000.0
2008-09-02 00:40:00,2.09901,2.10044,2.09901,2.10019,7000000.0
2008-09-02 00:41:00,2.10066,2.10151,2.10066,2.10151,10000000.0
2008-09-02 00:42:00,2.10247,2.10286,2.10205,2.1023,11000000.0
2008-09-02 00:43:00,2.10189,2.10193,2.10175,2.10175,8000000.0
2008-09-02 00:44:00,2.10195,2.10195,2.10171,2.10181,7000000.0
2008-09-02 00:45:00,2.10171,2.10173,2.10162,2.10162,8000000.0
2008-09-02 00:46:00,2.10163,2.10175,2.10149,2.10162,11000000.0
2008-09-02 00:47:00,2.10152,2.10152,2.10118,2.10118,7000000.0
2008-09-02 00:48:00,2.10043,2.10245,2.10036,2.10245,10000000.0
2008-09-02 00:49:00,2.10237,2.10237,2.10192,2.10237,10000000.0
2008-09-02 00:50:00,2.10233,2.10233,2.1013,2.10206,8000000.0
2008-09-02 00:51:00,2.10222,2.10232,2.10193,2.10193,7000000.0
2008-09-02 00:52:00,2.10265,2.10317,2.10223,2.10223,8000000.0
2008-09-02 00:53:00,2.10143,2.10247,2.10143,2.10247,10000000.0
2008-09-02 00:54:00,2.10195,2.10195,2.10031,2.10031,8000000.0
2008-09-02 00:55:00,2.10078,2.10097,2.10077,2.10088,7000000.0
2008-09-02 00:56:00,2.10101,2.10104,2.10097,2.10104,7000000.0
2008-09-02 00:57:00,2.10077,2.10125,2.10068,2.10125,8000000.0
2008-09-02 00:58:00,2.10145,2.1016,2.1013,2.1016,8000000.0
2008-09-02 00:59:00,2.1019,2.1025,2.10185,2.1025,7000000.0
2008-09-02 01:00:00,2.1024,2.1024,2.10171,2.10206,9000000.0
2008-09-02 01:01:00,2.10205,2.10218,2.10199,2.10218,7000000.0
2008-09-02 01:02:00,2.10196,2.10205,2.10179,2.10205,8000000.0
2008-09-02 01:03:00,2.10177,2.10177,2.10084,2.10108,10000000.0
2008-09-02 01:04:00,2.10154,2.10172,2.10106,2.10106,8000000.0
2008-09-02 01:05:00,2.10067,2.10078,2.10064,2.10066,7000000.0
2008-09-02 01:06:00,2.10103,2.10179,2.10103,2.10179,8000000.0
2008-09-02 01:07:00,2.10183,2.10201,2.10166,2.10166,7000000.0
2008-09-02 01:08:00,2.10173,2.10225,2.10172,2.10225,8000000.0
2008-09-02 01:09:00,2.10219,2.10226,2.10194,2.10194,7000000.0
2008-09-02 01:10:00,2.10278,2.10322,2.10278,2.10315,11000000.0
2008-09-02 01:11:00,2.10333,2.10374,2.10333,2.10372,11000000.0
2008-09-02 01:12:00,2.10411,2.10411,2.10367,2.10373,11000000.0
2008-09-02 01:13:00,2.10375,2.10375,2.1034,2.1034,7000000.0
2008-09-02 01:14:00,2.10357,2.10409,2.10352,2.10394,8000000.0
2008-09-02 01:15:00,2.10406,2.10406,2.10392,2.10396,7000000.0
2008-09-02 01:16:00,2.10334,2.10358,2.10326,2.10328,9000000.0
2008-09-02 01:17:00,2.10327,2.10375,2.10327,2.10372,8000000.0
2008-09-02 01:18:00,2.10365,2.10443,2.10365,2.10443,8000000.0
2008-09-02 01:19:00,2.10423,2.10454,2.10399,2.10405,7000000.0
2008-09-02 01:20:00,2.10389,2.10389,2.10344,2.10344,8000000.0
2008-09-02 01:21:00,2.10314,2.10355,2.10311,2.10355,7000000.0
2008-09-02 01:22:00,2.10375,2.10375,2.10352,2.10356,7000000.0
2008-09-02 01:23:00,2.10396,2.10462,2.10396,2.10462,7000000.0
2008-09-02 01:24:00,2.10517,2.10531,2.1051,2.1051,11000000.0
2008-09-02 01:25:00,2.10516,2.10519,2.10492,2.10492,7000000.0
2008-09-02 01:26:00,2.10462,2.10462,2.10433,2.10436,8000000.0
2008-09-02 01:27:00,2.10488,2.10488,2.10471,2.10471,7000000.0
2008-09-02 01:28:00,2.10467,2.10467,2.10454,2.10461,8000000.0
2008-09-02 01:29:00,2.10428,2.10437,2.10409,2.10437,10000000.0
2008-09-02 01:30:00,2.10427,2.10427,2.10401,2.10423,7000000.0
2008-09-02 01:31:00,2.10452,2.10544,2.10452,2.10544,7000000.0
2008-09-02 01:32:00,2.1051,2.10517,2.10499,2.1051,9000000.0
2008-09-02 01:33:00,2.10493,2.10493,2.10451,2.10459,7000000.0
2008-09-02 01:34:00,2.10386,2.10424,2.10386,2.10411,11000000.0
2008-09-02 01:35:00,2.10439,2.10476,2.10432,2.10476,8000000.0
2008-09-02 01:36:00,2.10472,2.10472,2.10437,2.10445,10000000.0
2008-09-02 01:37:00,2.10434,2.10434,2.10425,2.10425,8000000.0
2008-09-02 01:38:00,2.10464,2.10477,2.10444,2.10444,7000000.0
2008-09-02 01:39:00,2.10415,2.10417,2.104,2.10405,9000000.0
2008-09-02 01:40:00,2.10385,2.10385,2.10336,2.10365,11000000.0
2008-09-02 01:41:00,2.10345,2.10357,2.10345,2.10355,5000000.0
2008-09-02 01:42:00,2.10359,2.10369,2.10355,2.10365,9000000.0
2008-09-02 01:43:00,2.1034,2.1034,2.10324,2.10327,9000000.0
2008-09-02 01:44:00,2.10325,2.10332,2.10316,2.10318,8000000.0
2008-09-02 01:45:00,2.10319,2.10326,2.10301,2.10301,7000000.0
2008-09-02 01:46:00,2.10317,2.10345,2.10317,2.10337,7000000.0
2008-09-02 01:47:00,2.10278,2.10328,2.10269,2.10328,7000000.0
2008-09-02 01:48:00,2.10299,2.10339,2.10299,2.10339,8000000.0
2008-09-02 01:49:00,2.10338,2.10344,2.10268,2.10272,8000000.0
2008-09-02 01:50:00,2.10286,2.1032,2.10277,2.10297,7000000.0
2008-09-02 01:51:00,2.10329,2.10357,2.10328,2.10351,10000000.0
2008-09-02 01:52:00,2.10358,2.10364,2.10337,2.10359,8000000.0
2008-09-02 01:53:00,2.10368,2.10376,2.10358,2.10362,8000000.0
2008-09-02 01:54:00,2.10369,2.10369,2.10354,2.10354,10000000.0
2008-09-02 01:55:00,2.10339,2.10342,2.10318,2.10318,9000000.0
2008-09-02 01:56:00,2.10368,2.10435,2.10217,2.10364,10000000.0
2008-09-02 01:57:00,2.10359,2.10376,2.10349,2.10376,9000000.0
2008-09-02 01:58:00,2.1037,2.10385,2.10352,2.10352,8000000.0
2008-09-02 01:59:00,2.10357,2.10378,2.10342,2.10366,11000000.0
2008-09-02 02:00:00,2.10364,2.10364,2.10354,2.1036,8000000.0
2008-09-02 02:01:00,2.10361,2.10395,2.10361,2.10395,10000000.0
2008-09-02 02:02:00,2.10373,2.10393,2.10367,2.10367,13000000.0
2008-09-02 02:03:00,2.10367,2.10377,2.1035,2.1035,17000000.0
2008-09-02 02:04:00,2.10342,2.10368,2.10342,2.10368,12000000.0
2008-09-02 02:05:00,2.10378,2.1038,2.1036,2.1036,9000000.0
2008-09-02 02:06:00,2.10337,2.10337,2.10321,2.10323,7000000.0
2008-09-02 02:07:00,2.10348,2.10348,2.10292,2.10294,13000000.0
2008-09-02 02:08:00,2.10312,2.10321,2.103,2.10308,16000000.0
2008-09-02 02:09:00,2.10311,2.10311,2.10304,2.10308,10000000.0
2008-09-02 02:10:00,2.10312,2.10329,2.10308,2.10329,8000000.0
2008-09-02 02:11:00,2.10335,2.10364,2.10335,2.10362,7000000.0
2008-09-02 02:12:00,2.10349,2.10359,2.10346,2.1035,14000000.0
2008-09-02 02:13:00,2.10359,2.10376,2.10359,2.10371,7000000.0
2008-09-02 02:14:00,2.10359,2.10373,2.10359,2.10373,7000000.0
2008-09-02 02:15:00,2.10387,2.10431,2.10387,2.10431,7000000.0
2008-09-02 02:16:00,2.10463,2.10522,2.10463,2.10522,8000000.0
2008-09-02 02:17:00,2.10553,2.10679,2.10553,2.10679,7000000.0
2008-09-02 02:18:00,2.10606,2.10606,2.10571,2.10571,11000000.0
2008-09-02 02:19:00,2.10595,2.10601,2.10579,2.10579,7000000.0
2008-09-02 02:20:00,2.10568,2.10657,2.10568,2.10639,12000000.0
2008-09-02 02:21:00,2.10629,2.10629,2.10565,2.10565,12000000.0
2008-09-02 02:22:00,2.10553,2.10553,2.10521,2.10521,7000000.0
2008-09-02 02:23:00,2.10493,2.10493,2.10485,2.10485,9000000.0
2008-09-02 02:24:00,2.105,2.105,2.10441,2.10452,8000000.0
2008-09-02 02:25:00,2.10449,2.10469,2.10449,2.1046,16000000.0
2008-09-02 02:26:00,2.10454,2.10454,2.10415,2.10415,20000000.0
2008-09-02 02:27:00,2.10407,2.10407,2.10348,2.10348,18000000.0
2008-09-02 02:28:00,2.10326,2.10349,2.10326,2.1034,10000000.0
2008-09-02 02:29:00,2.10325,2.10325,2.10283,2.10283,10000000.0
2008-09-02 02:30:00,2.1029,2.10312,2.1029,2.10308,10000000.0
2008-09-02 02:31:00,2.10303,2.10303,2.10285,2.10298,9000000.0
2008-09-02 02:32:00,2.10316,2.10316,2.10292,2.10292,15000000.0
2008-09-02 02:33:00,2.10282,2.10294,2.10282,2.10294,14000000.0
2008-09-02 02:34:00,2.10292,2.10301,2.10288,2.10301,9000000.0
2008-09-02 02:35:00,2.10288,2.10288,2.1026,2.10271,7000000.0
2008-09-02 02:36:00,2.10298,2.10298,2.10263,2.10263,11000000.0
2008-09-02 02:37:00,2.10204,2.10221,2.10184,2.10184,7000000.0
2008-09-02 02:38:00,2.10189,2.10192,2.10152,2.10152,7000000.0
2008-09-02 02:39:00,2.10173,2.102,2.10173,2.10197,13000000.0
2008-09-02 02:40:00,2.10227,2.10242,2.10225,2.10242,11000000.0
2008-09-02 02:41:00,2.10235,2.10243,2.10189,2.10189,8000000.0
2008-09-02 02:42:00,2.10176,2.1022,2.10176,2.10218,10000000.0
2008-09-02 02:43:00,2.10258,2.10258,2.10195,2.10195,8000000.0
2008-09-02 02:44:00,2.10201,2.10256,2.10201,2.10256,10000000.0
2008-09-02 02:45:00,2.10243,2.10243,2.10222,2.10233,10000000.0
2008-09-02 02:46:00,2.10225,2.10225,2.10102,2.10102,10000000.0
2008-09-02 02:47:00,2.10241,2.10248,2.1024,2.10248,8000000.0
2008-09-02 02:48:00,2.10256,2.1027,2.10255,2.10263,11000000.0
2008-09-02 02:49:00,2.10253,2.10273,2.10239,2.10271,10000000.0
2008-09-02 02:50:00,2.10249,2.10281,2.10249,2.10274,5000000.0
2008-09-02 02:51:00,2.10306,2.10317,2.10292,2.10296,10000000.0
2008-09-02 02:52:00,2.10329,2.10329,2.10297,2.10327,10000000.0
2008-09-02 02:53:00,2.10356,2.10371,2.1035,2.10371,8000000.0
2008-09-02 02:54:00,2.1036,2.1036,2.10315,2.10315,7000000.0
2008-09-02 02:55:00,2.1029,2.1031,2.10261,2.10278,8000000.0
2008-09-02 02:56:00,2.10272,2.10291,2.1025,2.10252,7000000.0
2008-09-02 02:57:00,2.10243,2.1028,2.10243,2.10259,8000000.0
2008-09-02 02:58:00,2.10247,2.10274,2.10245,2.10256,12000000.0
2008-09-02 02:59:00,2.10274,2.10311,2.10274,2.10311,19000000.0
2008-09-02 03:00:00,2.10296,2.10296,2.10216,2.10216,7000000.0
2008-09-02 03:01:00,2.10203,2.10203,2.10183,2.10184,10000000.0
2008-09-02 03:02:00,2.10193,2.10193,2.10126,2.10166,7000000.0
2008-09-02 03:03:00,2.10169,2.10176,2.10152,2.10153,11000000.0
2008-09-02 03:04:00,2.10185,2.10209,2.10174,2.10209,7000000.0
2008-09-02 03:05:00,2.10208,2.10212,2.1019,2.10199,10000000.0
2008-09-02 03:06:00,2.10201,2.10219,2.10201,2.10207,11000000.0
2008-09-02 03:07:00,2.10201,2.10237,2.10201,2.10237,7000000.0
2008-09-02 03:08:00,2.10241,2.10241,2.10217,2.10228,8000000.0
2008-09-02 03:09:00,2.1023,2.10238,2.10219,2.1022,10000000.0
2008-09-02 03:10:00,2.10232,2.10309,2.10232,2.10309,10000000.0
2008-09-02 03:11:00,2.10318,2.10318,2.10255,2.10272,8000000.0
2008-09-02 03:12:00,2.10268,2.10326,2.10268,2.10326,7000000.0
2008-09-02 03:13:00,2.10346,2.1037,2.10346,2.10369,10000000.0
2008-09-02 03:14:00,2.10388,2.10402,2.10379,2.10396,16000000.0
2008-09-02 03:15:00,2.10396,2.10428,2.10354,2.10428,11000000.0
2008-09-02 03:16:00,2.10413,2.10413,2.10372,2.10372,5000000.0
2008-09-02 03:17:00,2.10371,2.10382,2.10371,2.10381,8000000.0
2008-09-02 03:18:00,2.1037,2.1037,2.10315,2.10315,10000000.0
2008-09-02 03:19:00,2.10303,2.10303,2.10284,2.10284,7000000.0
2008-09-02 03:20:00,2.10298,2.10298,2.10292,2.10297,7000000.0
2008-09-02 03:21:00,2.10273,2.10273,2.10241,2.10247,7000000.0
2008-09-02 03:22:00,2.10256,2.10264,2.10074,2.10074,8000000.0
2008-09-02 03:23:00,2.10261,2.10272,2.10254,2.10272,9000000.0
2008-09-02 03:24:00,2.10284,2.10298,2.10267,2.10292,7000000.0
2008-09-02 03:25:00,2.10301,2.10306,2.10279,2.10306,23000000.0
2008-09-02 03:26:00,2.10301,2.10301,2.10272,2.10282,9000000.0
2008-09-02 03:27:00,2.10288,2.10288,2.10262,2.10265,7000000.0
2008-09-02 03:28:00,2.10272,2.10272,2.1022,2.1022,7000000.0
2008-09-02 03:29:00,2.102,2.10227,2.102,2.1022,8000000.0
2008-09-02 03:30:00,2.10273,2.10299,2.10207,2.10207,10000000.0
2008-09-02 03:31:00,2.10192,2.10299,2.10192,2.10299,8000000.0
2008-09-02 03:32:00,2.10294,2.10301,2.10288,2.10288,10000000.0
2008-09-02 03:33:00,2.10311,2.10311,2.10271,2.10304,7000000.0
2008-09-02 03:34:00,2.10276,2.10276,2.10188,2.10188,11000000.0
2008-09-02 03:35:00,2.10205,2.10205,2.10185,2.10198,8000000.0
2008-09-02 03:36:00,2.10228,2.10266,2.10228,2.10266,8000000.0
2008-09-02 03:37:00,2.10285,2.10285,2.10264,2.1028,8000000.0
2008-09-02 03:38:00,2.10269,2.10277,2.10259,2.10277,8000000.0
2008-09-02 03:39:00,2.10272,2.10335,2.10272,2.10301,10000000.0
2008-09-02 03:40:00,2.10315,2.10315,2.1019,2.1019,10000000.0
2008-09-02 03:41:00,2.10159,2.10266,2.10159,2.10266,8000000.0
2008-09-02 03:42:00,2.10281,2.10305,2.10272,2.10305,7000000.0
2008-09-02 03:43:00,2.1031,2.10331,2.1031,2.10331,9000000.0
2008-09-02 03:44:00,2.10338,2.10379,2.10338,2.10379,9000000.0
2008-09-02 03:45:00,2.10431,2.10431,2.1041,2.1041,7000000.0
2008-09-02 03:46:00,2.10385,2.10385,2.10244,2.10244,8000000.0
2008-09-02 03:47:00,2.10259,2.10283,2.10246,2.10283,9000000.0
2008-09-02 03:48:00,2.10288,2.1034,2.10288,2.10315,10000000.0
2008-09-02 03:49:00,2.10342,2.10398,2.10342,2.1038,23000000.0
2008-09-02 03:50:00,2.10391,2.10391,2.10349,2.10359,7000000.0
2008-09-02 03:51:00,2.10343,2.10343,2.10323,2.10341,8000000.0
2008-09-02 03:52:00,2.10355,2.1037,2.10316,2.10316,9000000.0
2008-09-02 03:53:00,2.10272,2.10272,2.1026,2.10261,8000000.0
2008-09-02 03:54:00,2.10268,2.10276,2.10234,2.10276,9000000.0
2008-09-02 03:55:00,2.10293,2.10329,2.10293,2.10329,10000000.0
2008-09-02 03:56:00,2.10296,2.10312,2.10264,2.10264,12000000.0
2008-09-02 03:57:00,2.10271,2.10332,2.10271,2.10332,9000000.0
2008-09-02 03:58:00,2.10368,2.10372,2.10356,2.10356,8000000.0
2008-09-02 03:59:00,2.10332,2.10342,2.10319,2.10319,7000000.0
2008-09-02 04:00:00,2.10317,2.10389,2.10315,2.10389,18000000.0
2008-09-02 04:01:00,2.10398,2.10404,2.10385,2.10396,8000000.0
2008-09-02 04:02:00,2.10387,2.10387,2.10354,2.10354,25000000.0
2008-09-02 04:03:00,2.1034,2.10357,2.10306,2.10306,12000000.0
2008-09-02 04:04:00,2.10304,2.10304,2.10292,2.10304,9000000.0
2008-09-02 04:05:00,2.10318,2.10365,2.10281,2.10281,7000000.0
2008-09-02 04:06:00,2.10301,2.10421,2.10301,2.10421,11000000.0
2008-09-02 04:07:00,2.1042,2.1042,2.1033,2.1033,7000000.0
2008-09-02 04:08:00,2.10317,2.10337,2.10317,2.10331,10000000.0
2008-09-02 04:09:00,2.10328,2.10341,2.10325,2.10325,8000000.0
2008-09-02 04:10:00,2.10324,2.10343,2.10324,2.10325,9000000.0
2008-09-02 04:11:00,2.10343,2.10343,2.10293,2.10293,7000000.0
2008-09-02 04:12:00,2.10283,2.10319,2.10283,2.10319,11000000.0
2008-09-02 04:13:00,2.10369,2.10407,2.10369,2.10394,8000000.0
2008-09-02 04:14:00,2.10413,2.10421,2.10408,2.10421,7000000.0
2008-09-02 04:15:00,2.10396,2.10416,2.10396,2.10413,8000000.0
2008-09-02 04:16:00,2.10415,2.10415,2.10382,2.10382,8000000.0
2008-09-02 04:17:00,2.10373,2.10375,2.10362,2.10375,19000000.0
2008-09-02 04:18:00,2.10382,2.10384,2.10375,2.10381,8000000.0
2008-09-02 04:19:00,2.10357,2.10391,2.10357,2.10383,21000000.0
2008-09-02 04:20:00,2.10392,2.10418,2.10392,2.10415,11000000.0
2008-09-02 04:21:00,2.10437,2.10447,2.10437,2.10447,7000000.0
2008-09-02 04:22:00,2.10444,2.10444,2.10381,2.10381,8000000.0
2008-09-02 04:23:00,2.10379,2.10379,2.10346,2.10347,9000000.0
2008-09-02 04:24:00,2.10348,2.1038,2.10348,2.10365,12000000.0
2008-09-02 04:25:00,2.1031,2.1031,2.10272,2.10309,9000000.0
2008-09-02 04:26:00,2.10331,2.10335,2.10328,2.10333,8000000.0
2008-09-02 04:27:00,2.10323,2.10342,2.1031,2.1031,9000000.0
2008-09-02 04:28:00,2.10277,2.10277,2.10268,2.10268,14000000.0
2008-09-02 04:29:00,2.10259,2.10264,2.10258,2.10261,16000000.0
2008-09-02 04:30:00,2.10204,2.10228,2.10204,2.10227,25000000.0
2008-09-02 04:31:00,2.10215,2.10216,2.10199,2.10207,8000000.0
2008-09-02 04:32:00,2.10176,2.10176,2.10154,2.10154,8000000.0
2008-09-02 04:33:00,2.10141,2.10141,2.10111,2.10111,10000000.0
2008-09-02 04:34:00,2.10115,2.1016,2.10114,2.1016,10000000.0
2008-09-02 04:35:00,2.10161,2.10173,2.10161,2.10171,9000000.0
2008-09-02 04:36:00,2.10189,2.10203,2.10189,2.10201,7000000.0
2008-09-02 04:37:00,2.10198,2.10214,2.10198,2.10204,7000000.0
2008-09-02 04:38:00,2.10226,2.10278,2.10226,2.10278,10000000.0
2008-09-02 04:39:00,2.10285,2.10285,2.10266,2.10279,8000000.0
2008-09-02 04:40:00,2.10294,2.10307,2.10281,2.10291,11000000.0
2008-09-02 04:42:00,2.10263,2.10263,2.10217,2.10217,11000000.0
2008-09-02 04:43:00,2.10209,2.10209,2.10198,2.10198,9000000.0
2008-09-02 04:44:00,2.10209,2.10209,2.10147,2.10147,8000000.0
2008-09-02 04:45:00,2.10215,2.10219,2.10202,2.10202,9000000.0
2008-09-02 04:46:00,2.10202,2.10222,2.10195,2.10195,7000000.0
2008-09-02 04:47:00,2.10206,2.10234,2.1019,2.102,8000000.0
2008-09-02 04:48:00,2.10186,2.10189,2.10183,2.10187,7000000.0
2008-09-02 04:49:00,2.10244,2.10251,2.10235,2.10251,8000000.0
2008-09-02 04:50:00,2.10239,2.10243,2.10225,2.10225,7000000.0
2008-09-02 04:51:00,2.10234,2.1025,2.10234,2.1025,15000000.0
2008-09-02 04:52:00,2.10252,2.10267,2.10249,2.10267,9000000.0
2008-09-02 04:53:00,2.10214,2.10215,2.10207,2.10215,8000000.0
2008-09-02 04:54:00,2.10215,2.10223,2.10215,2.10223,11000000.0
2008-09-02 04:55:00,2.10188,2.10188,2.10172,2.10172,11000000.0
2008-09-02 04:56:00,2.10167,2.10167,2.10158,2.10162,12000000.0
2008-09-02 04:57:00,2.10172,2.10201,2.10172,2.10201,8000000.0
2008-09-02 04:58:00,2.10203,2.10214,2.10197,2.102,9000000.0
2008-09-02 04:59:00,2.10184,2.10198,2.10184,2.10198,12000000.0
2008-09-02 05:00:00,2.10201,2.10207,2.10201,2.10203,9000000.0
2008-09-02 05:01:00,2.10191,2.102,2.10184,2.102,7000000.0
2008-09-02 05:02:00,2.10175,2.10175,2.10129,2.10129,7000000.0
2008-09-02 05:03:00,2.10165,2.10179,2.10165,2.10168,8000000.0
2008-09-02 05:04:00,2.10146,2.10147,2.1014,2.10141,9000000.0
2008-09-02 05:05:00,2.10136,2.1014,2.10129,2.10133,13000000.0
2008-09-02 05:06:00,2.10114,2.10117,2.10104,2.10117,8000000.0
2008-09-02 05:07:00,2.10137,2.10177,2.10137,2.10175,10000000.0
2008-09-02 05:08:00,2.10194,2.10194,2.10129,2.10171,10000000.0
2008-09-02 05:09:00,2.10194,2.10239,2.10194,2.10239,16000000.0
2008-09-02 05:10:00,2.10323,2.10361,2.10323,2.10361,12000000.0
2008-09-02 05:11:00,2.10307,2.10307,2.10261,2.10261,11000000.0
2008-09-02 05:12:00,2.10245,2.10245,2.10222,2.10222,16000000.0
2008-09-02 05:13:00,2.10212,2.10212,2.10199,2.10212,9000000.0
2008-09-02 05:14:00,2.10216,2.10221,2.10215,2.10219,12000000.0
2008-09-02 05:15:00,2.10221,2.10236,2.10221,2.10236,8000000.0
2008-09-02 05:16:00,2.10263,2.10272,2.10256,2.10268,11000000.0
2008-09-02 05:17:00,2.1026,2.10288,2.1026,2.10269,9000000.0
2008-09-02 05:18:00,2.10262,2.10264,2.10256,2.10258,16000000.0
2008-09-02 05:19:00,2.10256,2.10256,2.10228,2.10249,9000000.0
2008-09-02 05:20:00,2.10208,2.10212,2.10192,2.10192,11000000.0
2008-09-02 05:21:00,2.10177,2.10177,2.10154,2.10172,15000000.0
2008-09-02 05:22:00,2.10154,2.10154,2.10144,2.10149,28000000.0
2008-09-02 05:23:00,2.10132,2.10132,2.10124,2.10131,26000000.0
2008-09-02 05:24:00,2.10131,2.10132,2.1012,2.10122,27000000.0
2008-09-02 05:25:00,2.1012,2.1012,2.1008,2.10083,47000000.0
2008-09-02 05:26:00,2.10102,2.10113,2.10094,2.10098,38000000.0
2008-09-02 05:27:00,2.10134,2.10134,2.10109,2.10109,7000000.0
2008-09-02 05:28:00,2.10133,2.10142,2.10132,2.10142,22000000.0
2008-09-02 05:29:00,2.10137,2.10156,2.10126,2.10156,11000000.0
2008-09-02 05:30:00,2.10134,2.10148,2.10134,2.10144,7000000.0
2008-09-02 05:31:00,2.10146,2.1016,2.1013,2.10131,10000000.0
2008-09-02 05:32:00,2.10152,2.10172,2.10152,2.10169,10000000.0
2008-09-02 05:33:00,2.10143,2.10155,2.10107,2.10107,8000000.0
2008-09-02 05:34:00,2.10141,2.1019,2.10141,2.1019,8000000.0
2008-09-02 05:35:00,2.10185,2.10213,2.10185,2.1021,10000000.0
2008-09-02 05:36:00,2.1021,2.1021,2.10166,2.10177,15000000.0
2008-09-02 05:37:00,2.10204,2.10211,2.10194,2.10194,11000000.0
2008-09-02 05:38:00,2.10179,2.10179,2.10161,2.10161,11000000.0
2008-09-02 05:39:00,2.10122,2.10122,2.10056,2.10087,7000000.0
2008-09-02 05:40:00,2.10128,2.10184,2.10128,2.10177,9000000.0
2008-09-02 05:41:00,2.10207,2.10231,2.10207,2.1023,9000000.0
2008-09-02 05:42:00,2.10269,2.10274,2.10268,2.10273,16000000.0
2008-09-02 05:43:00,2.10284,2.10304,2.10276,2.10304,8000000.0
2008-09-02 05:44:00,2.10293,2.10293,2.10266,2.10266,9000000.0
2008-09-02 05:45:00,2.10268,2.10309,2.10268,2.10279,13000000.0
2008-09-02 05:46:00,2.10275,2.10275,2.10265,2.10273,10000000.0
2008-09-02 05:47:00,2.10281,2.10281,2.10252,2.10254,15000000.0
2008-09-02 05:48:00,2.1026,2.10274,2.1026,2.10274,11000000.0
2008-09-02 05:49:00,2.10256,2.10256,2.10245,2.10247,8000000.0
2008-09-02 05:50:00,2.10252,2.10262,2.10252,2.10259,13000000.0
2008-09-02 05:51:00,2.10269,2.10274,2.10264,2.10272,30000000.0
2008-09-02 05:52:00,2.10281,2.10281,2.10208,2.1024,15000000.0
2008-09-02 05:53:00,2.10295,2.10333,2.10295,2.10306,8000000.0
2008-09-02 05:54:00,2.1028,2.10329,2.10272,2.10327,16000000.0
2008-09-02 05:55:00,2.10326,2.1035,2.10319,2.10328,11000000.0
2008-09-02 05:56:00,2.10307,2.10308,2.10301,2.10308,33000000.0
2008-09-02 05:57:00,2.1031,2.10336,2.1031,2.10336,11000000.0
2008-09-02 05:58:00,2.10332,2.10336,2.10321,2.10321,19000000.0
2008-09-02 05:59:00,2.10319,2.1033,2.10305,2.1033,12000000.0
2008-09-02 06:00:00,2.10325,2.10348,2.10325,2.1033,25000000.0
2008-09-02 06:01:00,2.10326,2.10347,2.10326,2.10347,16000000.0
2008-09-02 06:02:00,2.10387,2.10387,2.10348,2.10348,13000000.0
2008-09-02 06:03:00,2.10385,2.10385,2.10357,2.10381,22000000.0
2008-09-02 06:04:00,2.1038,2.1038,2.10337,2.10337,11000000.0
2008-09-02 06:05:00,2.10363,2.10391,2.10363,2.10376,9000000.0
2008-09-02 06:06:00,2.10336,2.10352,2.10324,2.10324,8000000.0
2008-09-02 06:07:00,2.10316,2.10334,2.10315,2.10334,10000000.0
2008-09-02 06:08:00,2.10342,2.10353,2.10338,2.10349,8000000.0
2008-09-02 06:09:00,2.10335,2.10343,2.10325,2.10335,10000000.0
2008-09-02 06:10:00,2.10352,2.10383,2.10344,2.10383,8000000.0
2008-09-02 06:11:00,2.10389,2.10399,2.10389,2.10399,7000000.0
2008-09-02 06:12:00,2.10426,2.10426,2.10387,2.10387,10000000.0
2008-09-02 06:13:00,2.10388,2.10423,2.10388,2.10405,15000000.0
2008-09-02 06:14:00,2.10407,2.10408,2.10389,2.10408,10000000.0
2008-09-02 06:15:00,2.10425,2.10432,2.10418,2.10429,18000000.0
2008-09-02 06:16:00,2.10433,2.10458,2.10433,2.10458,11000000.0
2008-09-02 06:17:00,2.10469,2.10479,2.10467,2.10467,7000000.0
2008-09-02 06:18:00,2.1046,2.1046,2.10436,2.1045,13000000.0
2008-09-02 06:19:00,2.10434,2.1045,2.10432,2.10434,12000000.0
2008-09-02 06:20:00,2.10432,2.10441,2.10425,2.1043,18000000.0
2008-09-02 06:21:00,2.10416,2.10432,2.10368,2.10422,26000000.0
2008-09-02 06:22:00,2.10404,2.10417,2.10404,2.10416,10000000.0
2008-09-02 06:23:00,2.10404,2.1042,2.10404,2.1042,11000000.0
2008-09-02 06:24:00,2.10416,2.10416,2.10391,2.10391,11000000.0
2008-09-02 06:25:00,2.1036,2.10398,2.1036,2.10398,10000000.0
2008-09-02 06:26:00,2.10418,2.10421,2.10416,2.1042,7000000.0
2008-09-02 06:27:00,2.10349,2.10403,2.10342,2.10389,8000000.0
2008-09-02 06:28:00,2.10372,2.10372,2.10314,2.10318,7000000.0
2008-09-02 06:29:00,2.10401,2.10477,2.10401,2.10461,9000000.0
2008-09-02 06:30:00,2.10427,2.10427,2.10372,2.10372,11000000.0
2008-09-02 06:31:00,2.10327,2.10327,2.10028,2.10028,20000000.0
2008-09-02 06:32:00,2.10237,2.10267,2.10235,2.10267,31000000.0
2008-09-02 06:33:00,2.10286,2.10322,2.10279,2.10279,17000000.0
2008-09-02 06:34:00,2.10209,2.10257,2.10187,2.10257,9000000.0
2008-09-02 06:35:00,2.10279,2.10348,2.10279,2.10347,8000000.0
2008-09-02 06:36:00,2.10299,2.10299,2.1024,2.1024,10000000.0
2008-09-02 06:37:00,2.10254,2.10285,2.10254,2.10283,7000000.0
2008-09-02 06:38:00,2.10293,2.10293,2.10263,2.10277,8000000.0
2008-09-02 06:39:00,2.10269,2.10269,2.10235,2.10246,12000000.0
2008-09-02 06:40:00,2.10285,2.10325,2.10285,2.10316,7000000.0
2008-09-02 06:41:00,2.10368,2.10368,2.10297,2.10311,7000000.0
2008-09-02 06:42:00,2.10324,2.10324,2.10275,2.10275,7000000.0
2008-09-02 06:43:00,2.10233,2.10242,2.10222,2.10242,9000000.0
2008-09-02 06:44:00,2.1022,2.10231,2.10206,2.10208,11000000.0
2008-09-02 06:45:00,2.10211,2.10222,2.10211,2.10213,8000000.0
2008-09-02 06:46:00,2.10227,2.10259,2.10217,2.10259,8000000.0
2008-09-02 06:47:00,2.10239,2.10243,2.10038,2.10213,8000000.0
2008-09-02 06:48:00,2.10188,2.10188,2.10105,2.10105,8000000.0
2008-09-02 06:49:00,2.10087,2.10096,2.10063,2.10063,9000000.0
2008-09-02 06:50:00,2.10029,2.10062,2.10029,2.10062,9000000.0
2008-09-02 06:51:00,2.10112,2.10182,2.101,2.10182,11000000.0
2008-09-02 06:52:00,2.1018,2.1018,2.10141,2.10141,7000000.0
2008-09-02 06:53:00,2.10152,2.10191,2.10152,2.10191,8000000.0
2008-09-02 06:54:00,2.10198,2.10216,2.10197,2.102,11000000.0
2008-09-02 06:55:00,2.10243,2.10296,2.10243,2.10296,8000000.0
2008-09-02 06:56:00,2.10276,2.10298,2.10264,2.10295,13000000.0
2008-09-02 06:57:00,2.10218,2.10229,2.10187,2.10187,18000000.0
2008-09-02 06:58:00,2.10204,2.10217,2.10203,2.10212,16000000.0
2008-09-02 06:59:00,2.10225,2.10264,2.10225,2.10244,11000000.0
2008-09-02 07:00:00,2.10252,2.10307,2.10251,2.10307,8000000.0
2008-09-02 07:01:00,2.10326,2.10355,2.10309,2.10313,14000000.0
2008-09-02 07:02:00,2.103,2.103,2.1025,2.1025,18000000.0
2008-09-02 07:03:00,2.10189,2.10297,2.10189,2.10297,8000000.0
2008-09-02 07:04:00,2.10311,2.10358,2.10311,2.10358,8000000.0
2008-09-02 07:05:00,2.10368,2.10368,2.10349,2.10351,10000000.0
2008-09-02 07:06:00,2.10372,2.10427,2.10372,2.10427,8000000.0
2008-09-02 07:07:00,2.10441,2.10449,2.1043,2.10431,15000000.0
2008-09-02 07:08:00,2.10487,2.10487,2.10426,2.10426,18000000.0
2008-09-02 07:09:00,2.10389,2.10436,2.10389,2.10422,8000000.0
2008-09-02 07:10:00,2.10431,2.10513,2.1043,2.10513,18000000.0
2008-09-02 07:11:00,2.10497,2.10497,2.1043,2.1043,11000000.0
2008-09-02 07:12:00,2.10443,2.10462,2.10443,2.10457,11000000.0
2008-09-02 07:13:00,2.10439,2.10439,2.10402,2.10421,9000000.0
2008-09-02 07:14:00,2.10384,2.10407,2.10376,2.10407,12000000.0
2008-09-02 07:15:00,2.10397,2.10397,2.10368,2.1037,7000000.0
2008-09-02 07:16:00,2.10366,2.10383,2.10366,2.10371,12000000.0
2008-09-02 07:17:00,2.10341,2.10361,2.10283,2.10283,15000000.0
2008-09-02 07:18:00,2.10311,2.10351,2.10301,2.10322,8000000.0
2008-09-02 07:19:00,2.10312,2.10342,2.10312,2.10342,7000000.0
2008-09-02 07:20:00,2.10315,2.10341,2.1031,2.1031,9000000.0
2008-09-02 07:21:00,2.10337,2.10377,2.10337,2.10377,10000000.0
2008-09-02 07:22:00,2.10382,2.10382,2.1032,2.10341,7000000.0
2008-09-02 07:23:00,2.10362,2.10497,2.10362,2.1045,11000000.0
2008-09-02 07:24:00,2.1041,2.10417,2.10406,2.10417,23000000.0
2008-09-02 07:25:00,2.1041,2.10437,2.1041,2.10437,28000000.0
2008-09-02 07:26:00,2.10493,2.10509,2.10474,2.10475,14000000.0
2008-09-02 07:27:00,2.10463,2.10488,2.10463,2.10475,20000000.0
2008-09-02 07:28:00,2.10465,2.1049,2.10465,2.1049,17000000.0
2008-09-02 07:29:00,2.10467,2.10483,2.10444,2.10475,27000000.0
2008-09-02 07:30:00,2.10479,2.1049,2.10468,2.10468,20000000.0
2008-09-02 07:31:00,2.10456,2.10456,2.10428,2.10428,7000000.0
2008-09-02 07:32:00,2.10452,2.10465,2.10414,2.10414,11000000.0
2008-09-02 07:33:00,2.10381,2.10381,2.1031,2.1031,22000000.0
2008-09-02 07:34:00,2.1032,2.10381,2.10316,2.10381,16000000.0
2008-09-02 07:35:00,2.10378,2.10421,2.10364,2.10408,15000000.0
2008-09-02 07:36:00,2.10394,2.10411,2.10375,2.10411,8000000.0
2008-09-02 07:37:00,2.10447,2.10706,2.10447,2.10706,12000000.0
2008-09-02 07:38:00,2.10778,2.1081,2.10778,2.10808,7000000.0
2008-09-02 07:39:00,2.10779,2.1081,2.10779,2.10806,14000000.0
2008-09-02 07:40:00,2.10806,2.10806,2.10734,2.10734,9000000.0
2008-09-02 07:41:00,2.10676,2.10715,2.10676,2.10715,24000000.0
2008-09-02 07:42:00,2.10702,2.10721,2.1069,2.10721,17000000.0
2008-09-02 07:43:00,2.10733,2.10742,2.10722,2.10722,22000000.0
2008-09-02 07:44:00,2.10722,2.10778,2.10709,2.10778,10000000.0
2008-09-02 07:45:00,2.10832,2.11043,2.10832,2.11043,15000000.0
2008-09-02 07:46:00,2.11075,2.11143,2.11075,2.11087,17000000.0
2008-09-02 07:47:00,2.11038,2.11038,2.11004,2.11007,15000000.0
2008-09-02 07:48:00,2.10989,2.10989,2.10827,2.10827,10000000.0
2008-09-02 07:49:00,2.1087,2.1095,2.1087,2.1095,20000000.0
2008-09-02 07:50:00,2.10995,2.11042,2.10995,2.11042,17000000.0
2008-09-02 07:51:00,2.11074,2.11076,2.11049,2.1105,15000000.0
2008-09-02 07:52:00,2.11087,2.11142,2.11086,2.11142,29000000.0
2008-09-02 07:53:00,2.11168,2.11176,2.11147,2.11147,13000000.0
2008-09-02 07:54:00,2.11139,2.11139,2.11106,2.11109,23000000.0
2008-09-02 07:55:00,2.11078,2.11088,2.11062,2.11062,27000000.0
2008-09-02 07:56:00,2.11052,2.112,2.11044,2.112,18000000.0
2008-09-02 07:57:00,2.112,2.112,2.11131,2.11148,20000000.0
2008-09-02 07:58:00,2.11203,2.11397,2.11203,2.11397,13000000.0
2008-09-02 07:59:00,2.11297,2.11297,2.11244,2.11287,23000000.0
2008-09-02 08:00:00,2.11299,2.11475,2.11299,2.11475,31000000.0
2008-09-02 08:01:00,2.11495,2.11495,2.11382,2.11382,13000000.0
2008-09-02 08:02:00,2.11276,2.11307,2.11262,2.11307,12000000.0
2008-09-02 08:03:00,2.11312,2.11318,2.11285,2.11307,20000000.0
2008-09-02 08:04:00,2.11317,2.11374,2.11317,2.11357,30000000.0
2008-09-02 08:05:00,2.11315,2.11319,2.11274,2.11274,9000000.0
2008-09-02 08:06:00,2.11294,2.11299,2.11274,2.11299,21000000.0
2008-09-02 08:07:00,2.11281,2.11334,2.11281,2.11295,15000000.0
2008-09-02 08:08:00,2.11293,2.11295,2.11271,2.11295,25000000.0
2008-09-02 08:09:00,2.11296,2.11296,2.11261,2.11261,23000000.0
2008-09-02 08:10:00,2.11289,2.11295,2.11286,2.11293,27000000.0
2008-09-02 08:11:00,2.11275,2.11275,2.11209,2.11209,18000000.0
2008-09-02 08:12:00,2.11202,2.11202,2.11194,2.11198,22000000.0
2008-09-02 08:13:00,2.11202,2.11214,2.11179,2.11179,18000000.0
2008-09-02 08:14:00,2.11178,2.11196,2.11151,2.11151,33000000.0
2008-09-02 08:15:00,2.11126,2.11316,2.11126,2.11316,21000000.0
2008-09-02 08:16:00,2.1131,2.11344,2.1131,2.11325,21000000.0
2008-09-02 08:17:00,2.1135,2.114,2.11284,2.11284,19000000.0
2008-09-02 08:18:00,2.11314,2.11445,2.11314,2.11445,17000000.0
2008-09-02 08:19:00,2.11418,2.11418,2.11375,2.11381,16000000.0
2008-09-02 08:20:00,2.11371,2.11475,2.11371,2.11471,13000000.0
2008-09-02 08:21:00,2.11429,2.11429,2.11391,2.11391,18000000.0
2008-09-02 08:22:00,2.11425,2.11466,2.11408,2.11433,26000000.0
2008-09-02 08:23:00,2.11508,2.1158,2.11437,2.11437,16000000.0
2008-09-02 08:24:00,2.11431,2.115,2.11431,2.11455,28000000.0
2008-09-02 08:25:00,2.11493,2.11553,2.11493,2.11543,49000000.0
2008-09-02 08:26:00,2.11503,2.1155,2.11491,2.1155,14000000.0
2008-09-02 08:27:00,2.11502,2.11558,2.11474,2.11474,31000000.0
2008-09-02 08:28:00,2.11436,2.11465,2.11416,2.1145,28000000.0
2008-09-02 08:29:00,2.11496,2.11513,2.11452,2.11452,32000000.0
2008-09-02 08:30:00,2.11462,2.11475,2.11438,2.11439,28000000.0
2008-09-02 08:31:00,2.11434,2.11434,2.11347,2.11347,40000000.0
2008-09-02 08:32:00,2.11301,2.11341,2.11301,2.11303,51000000.0
2008-09-02 08:33:00,2.11284,2.11291,2.11264,2.11291,48000000.0
2008-09-02 08:34:00,2.11295,2.11295,2.11235,2.11293,49000000.0
2008-09-02 08:35:00,2.11297,2.11322,2.11275,2.11288,39000000.0
2008-09-02 08:36:00,2.1131,2.1131,2.1127,2.1127,12000000.0
2008-09-02 08:37:00,2.11238,2.1135,2.11238,2.1135,25000000.0
2008-09-02 08:38:00,2.1136,2.11372,2.11335,2.11366,21000000.0
2008-09-02 08:39:00,2.11309,2.11375,2.11288,2.11375,23000000.0
2008-09-02 08:40:00,2.11409,2.11418,2.11375,2.1139,36000000.0
2008-09-02 08:41:00,2.11427,2.11433,2.11397,2.11397,30000000.0
2008-09-02 08:42:00,2.11412,2.11492,2.11412,2.11463,17000000.0
2008-09-02 08:43:00,2.11472,2.11478,2.11448,2.11448,23000000.0
2008-09-02 08:44:00,2.11418,2.11445,2.11401,2.11414,17000000.0
2008-09-02 08:45:00,2.11453,2.11502,2.11441,2.11502,37000000.0
2008-09-02 08:46:00,2.11505,2.11516,2.11493,2.11504,23000000.0
2008-09-02 08:47:00,2.11544,2.11588,2.11535,2.11535,25000000.0
2008-09-02 08:48:00,2.11574,2.1169,2.11574,2.1169,36000000.0
2008-09-02 08:49:00,2.11742,2.11765,2.11728,2.11749,27000000.0
2008-09-02 08:50:00,2.11782,2.11827,2.11782,2.11806,56000000.0
2008-09-02 08:51:00,2.11813,2.11827,2.1181,2.1181,32000000.0
2008-09-02 08:52:00,2.11831,2.1185,2.1181,2.11835,39000000.0
2008-09-02 08:53:00,2.11833,2.1187,2.11833,2.11864,63000000.0
2008-09-02 08:54:00,2.11891,2.11891,2.11828,2.11883,42000000.0
2008-09-02 08:55:00,2.11864,2.11947,2.11864,2.11945,55000000.0
2008-09-02 08:56:00,2.11978,2.11982,2.11944,2.11982,21000000.0
2008-09-02 08:57:00,2.12029,2.12029,2.1198,2.11985,23000000.0
2008-09-02 08:58:00,2.12002,2.12119,2.12002,2.12119,18000000.0
2008-09-02 08:59:00,2.12133,2.12133,2.1205,2.1205,12000000.0
2008-09-02 09:00:00,2.12053,2.12076,2.12053,2.12054,26000000.0
2008-09-02 09:01:00,2.12081,2.12088,2.11977,2.12022,19000000.0
2008-09-02 09:02:00,2.11995,2.11996,2.11956,2.11984,15000000.0
2008-09-02 09:03:00,2.11975,2.1198,2.11927,2.11927,16000000.0
2008-09-02 09:04:00,2.11938,2.11938,2.11905,2.11905,22000000.0
2008-09-02 09:05:00,2.11881,2.11881,2.11854,2.11857,11000000.0
2008-09-02 09:06:00,2.11849,2.11849,2.11803,2.11836,31000000.0
2008-09-02 09:07:00,2.11818,2.11823,2.11743,2.11747,33000000.0
2008-09-02 09:08:00,2.11745,2.11745,2.11701,2.11701,17000000.0
2008-09-02 09:09:00,2.11663,2.11768,2.11663,2.11768,37000000.0
2008-09-02 09:10:00,2.11797,2.11802,2.11765,2.11772,31000000.0
2008-09-02 09:11:00,2.11754,2.11766,2.11749,2.11766,26000000.0
2008-09-02 09:12:00,2.11819,2.11819,2.11789,2.11802,41000000.0
2008-09-02 09:13:00,2.11777,2.11801,2.11775,2.11775,61000000.0
2008-09-02 09:14:00,2.1176,2.11774,2.11743,2.11771,57000000.0
2008-09-02 09:15:00,2.1183,2.1183,2.11811,2.11814,33000000.0
2008-09-02 09:16:00,2.11718,2.11744,2.11715,2.1172,39000000.0
2008-09-02 09:17:00,2.11723,2.11723,2.11641,2.11641,40000000.0
2008-09-02 09:18:00,2.11622,2.11639,2.11594,2.11631,68000000.0
2008-09-02 09:19:00,2.11639,2.11646,2.11619,2.11634,52000000.0
2008-09-02 09:20:00,2.11599,2.11631,2.11599,2.11608,37000000.0
2008-09-02 09:21:00,2.11612,2.11644,2.11612,2.11644,61000000.0
2008-09-02 09:22:00,2.1162,2.11695,2.1161,2.11695,63000000.0
2008-09-02 09:23:00,2.11707,2.11712,2.11673,2.11712,65000000.0
2008-09-02 09:24:00,2.11724,2.11724,2.11688,2.1171,47000000.0
2008-09-02 09:25:00,2.11723,2.11747,2.11717,2.11746,32000000.0
2008-09-02 09:26:00,2.11763,2.11788,2.11763,2.11779,29000000.0
2008-09-02 09:27:00,2.11791,2.11835,2.11757,2.1183,55000000.0
2008-09-02 09:28:00,2.11849,2.11849,2.11826,2.11842,46000000.0
2008-09-02 09:29:00,2.11839,2.1185,2.11833,2.11846,32000000.0
2008-09-02 09:30:00,2.11854,2.1188,2.11854,2.11866,24000000.0
2008-09-02 09:31:00,2.11858,2.11932,2.11858,2.11912,18000000.0
2008-09-02 09:32:00,2.11902,2.11941,2.11891,2.11891,35000000.0
2008-09-02 09:33:00,2.11891,2.11899,2.11865,2.11883,43000000.0
2008-09-02 09:34:00,2.11885,2.1191,2.11885,2.11896,31000000.0
2008-09-02 09:35:00,2.11907,2.11909,2.11858,2.11862,47000000.0
2008-09-02 09:36:00,2.11871,2.11904,2.11828,2.11828,34000000.0
2008-09-02 09:37:00,2.11816,2.11816,2.11784,2.11815,49000000.0
2008-09-02 09:38:00,2.11808,2.11841,2.11808,2.11823,37000000.0
2008-09-02 09:39:00,2.11831,2.11873,2.11831,2.11858,61000000.0
2008-09-02 09:40:00,2.11851,2.11893,2.11851,2.11864,46000000.0
2008-09-02 09:41:00,2.11831,2.11851,2.11831,2.11838,33000000.0
2008-09-02 09:42:00,2.11853,2.11855,2.11838,2.11855,60000000.0
2008-09-02 09:43:00,2.11842,2.11847,2.11803,2.11847,66000000.0
2008-09-02 09:44:00,2.11841,2.11936,2.11801,2.11936,21000000.0
2008-09-02 09:45:00,2.11966,2.11966,2.11878,2.11906,22000000.0
2008-09-02 09:46:00,2.11829,2.11883,2.11812,2.11883,30000000.0
2008-09-02 09:47:00,2.11902,2.11902,2.11757,2.11757,24000000.0
2008-09-02 09:48:00,2.11797,2.1181,2.11797,2.118,34000000.0
2008-09-02 09:49:00,2.11783,2.11814,2.11751,2.11814,26000000.0
2008-09-02 09:50:00,2.11835,2.11869,2.11835,2.11838,34000000.0
2008-09-02 09:51:00,2.11943,2.12108,2.11943,2.12047,56000000.0
2008-09-02 09:52:00,2.12001,2.12035,2.12001,2.12014,38000000.0
2008-09-02 09:53:00,2.1201,2.1201,2.1194,2.1194,32000000.0
2008-09-02 09:54:00,2.11972,2.12009,2.11972,2.11995,36000000.0
2008-09-02 09:55:00,2.12015,2.12055,2.11947,2.12034,38000000.0
2008-09-02 09:56:00,2.12027,2.12041,2.12015,2.12041,38000000.0
2008-09-02 09:57:00,2.11998,2.12006,2.11974,2.11987,30000000.0
2008-09-02 09:58:00,2.11973,2.11973,2.1192,2.1192,52000000.0
2008-09-02 09:59:00,2.11971,2.12067,2.11971,2.12044,32000000.0
2008-09-02 10:00:00,2.12022,2.12022,2.11961,2.11961,39000000.0
2008-09-02 10:01:00,2.11994,2.12022,2.11985,2.12018,44000000.0
2008-09-02 10:02:00,2.11999,2.12018,2.11946,2.11953,34000000.0
2008-09-02 10:03:00,2.11976,2.11976,2.11891,2.11891,47000000.0
2008-09-02 10:04:00,2.11911,2.1197,2.11911,2.1197,32000000.0
2008-09-02 10:05:00,2.11945,2.11946,2.11928,2.11945,32000000.0
2008-09-02 10:06:00,2.11925,2.12019,2.11925,2.12005,42000000.0
2008-09-02 10:07:00,2.11977,2.11977,2.11955,2.11956,51000000.0
2008-09-02 10:08:00,2.11984,2.12083,2.11965,2.12082,54000000.0
2008-09-02 10:09:00,2.12102,2.12164,2.12077,2.12164,53000000.0
2008-09-02 10:10:00,2.1219,2.12312,2.1219,2.12312,72000000.0
2008-09-02 10:11:00,2.12299,2.12324,2.1229,2.12308,61000000.0
2008-09-02 10:12:00,2.12274,2.12274,2.12203,2.12203,65000000.0
2008-09-02 10:13:00,2.12233,2.1229,2.12233,2.1229,56000000.0
2008-09-02 10:14:00,2.12328,2.12328,2.12304,2.12304,49000000.0
2008-09-02 10:15:00,2.12338,2.1235,2.12299,2.1235,46000000.0
2008-09-02 10:16:00,2.1251,2.1251,2.12397,2.12397,33000000.0
2008-09-02 10:17:00,2.12423,2.12426,2.124,2.124,37000000.0
2008-09-02 10:18:00,2.12444,2.12558,2.12444,2.12558,50000000.0
2008-09-02 10:19:00,2.12634,2.12761,2.12634,2.12761,59000000.0
2008-09-02 10:20:00,2.12797,2.1281,2.1273,2.1273,41000000.0
2008-09-02 10:21:00,2.12697,2.12719,2.12675,2.12719,44000000.0
2008-09-02 10:22:00,2.12628,2.12628,2.12561,2.12572,47000000.0
2008-09-02 10:23:00,2.1258,2.12625,2.1258,2.12608,58000000.0
2008-09-02 10:24:00,2.12581,2.12645,2.12575,2.12645,43000000.0
2008-09-02 10:25:00,2.12614,2.12663,2.12614,2.12649,60000000.0
2008-09-02 10:26:00,2.1261,2.12618,2.12591,2.12614,64000000.0
2008-09-02 10:27:00,2.12616,2.1265,2.12537,2.12548,54000000.0
2008-09-02 10:28:00,2.12528,2.12528,2.12483,2.12498,62000000.0
2008-09-02 10:29:00,2.12504,2.12504,2.12444,2.12451,61000000.0
2008-09-02 10:30:00,2.1246,2.12579,2.1246,2.12492,36000000.0
2008-09-02 10:31:00,2.12558,2.12561,2.12543,2.1255,39000000.0
2008-09-02 10:32:00,2.12509,2.1253,2.125,2.12517,44000000.0
2008-09-02 10:33:00,2.1248,2.12513,2.12448,2.12513,18000000.0
2008-09-02 10:34:00,2.12545,2.12612,2.12542,2.12612,20000000.0
2008-09-02 10:35:00,2.12608,2.12621,2.12598,2.12603,23000000.0
2008-09-02 10:36:00,2.12605,2.12605,2.12538,2.12538,32000000.0
2008-09-02 10:37:00,2.12504,2.12504,2.12393,2.12418,30000000.0
2008-09-02 10:38:00,2.1242,2.12451,2.12404,2.12427,26000000.0
2008-09-02 10:39:00,2.12417,2.12452,2.12417,2.12451,29000000.0
2008-09-02 10:40:00,2.125,2.12504,2.12437,2.12437,19000000.0
2008-09-02 10:41:00,2.12418,2.12458,2.12353,2.12353,29000000.0
2008-09-02 10:42:00,2.1236,2.12382,2.12348,2.12382,38000000.0
2008-09-02 10:43:00,2.1241,2.12448,2.12407,2.1241,27000000.0
2008-09-02 10:44:00,2.12444,2.12444,2.12386,2.1242,26000000.0
2008-09-02 10:45:00,2.12482,2.12482,2.1239,2.12408,27000000.0
2008-09-02 10:46:00,2.12326,2.12327,2.12288,2.12327,35000000.0
2008-09-02 10:47:00,2.12315,2.12331,2.12299,2.12319,23000000.0
2008-09-02 10:48:00,2.12246,2.12246,2.12167,2.12243,44000000.0
2008-09-02 10:49:00,2.12262,2.12293,2.12262,2.12266,36000000.0
2008-09-02 10:50:00,2.12228,2.1227,2.12212,2.12212,47000000.0
2008-09-02 10:51:00,2.12263,2.12297,2.12263,2.12292,45000000.0
2008-09-02 10:52:00,2.12293,2.12335,2.12293,2.1232,33000000.0
2008-09-02 10:53:00,2.12352,2.12352,2.12336,2.12342,46000000.0
2008-09-02 10:54:00,2.12334,2.12359,2.12332,2.12352,35000000.0
2008-09-02 10:55:00,2.12348,2.12403,2.12348,2.12358,37000000.0
2008-09-02 10:56:00,2.12378,2.12404,2.12371,2.12397,33000000.0
2008-09-02 10:57:00,2.12377,2.12435,2.12377,2.12406,33000000.0
2008-09-02 10:58:00,2.12439,2.12439,2.12377,2.12377,26000000.0
2008-09-02 10:59:00,2.12368,2.12368,2.12244,2.12268,47000000.0
2008-09-02 11:00:00,2.12287,2.12381,2.12287,2.12311,39000000.0
2008-09-02 11:01:00,2.12296,2.12309,2.12295,2.12298,45000000.0
2008-09-02 11:02:00,2.12282,2.12282,2.12269,2.12274,17000000.0
2008-09-02 11:03:00,2.1228,2.12289,2.12278,2.12283,37000000.0
2008-09-02 11:04:00,2.12303,2.12322,2.12302,2.12321,40000000.0
2008-09-02 11:05:00,2.12285,2.12314,2.12283,2.12314,18000000.0
2008-09-02 11:06:00,2.12268,2.123,2.12222,2.12222,19000000.0
2008-09-02 11:07:00,2.12189,2.12246,2.12172,2.12246,30000000.0
2008-09-02 11:08:00,2.12226,2.12226,2.12178,2.12178,30000000.0
2008-09-02 11:09:00,2.12166,2.12166,2.12131,2.12137,45000000.0
2008-09-02 11:10:00,2.12138,2.12157,2.12131,2.12136,35000000.0
2008-09-02 11:11:00,2.12165,2.12195,2.12162,2.12195,46000000.0
2008-09-02 11:12:00,2.12205,2.12252,2.12192,2.12252,55000000.0
2008-09-02 11:13:00,2.12229,2.12237,2.12205,2.12232,59000000.0
2008-09-02 11:14:00,2.12278,2.12278,2.12247,2.12263,41000000.0
2008-09-02 11:15:00,2.12326,2.12473,2.12314,2.12473,34000000.0
2008-09-02 11:16:00,2.12506,2.12506,2.12452,2.12455,20000000.0
2008-09-02 11:17:00,2.1246,2.12466,2.12443,2.12466,57000000.0
2008-09-02 11:18:00,2.12446,2.12446,2.12346,2.12357,44000000.0
2008-09-02 11:19:00,2.123,2.12311,2.12264,2.12264,63000000.0
2008-09-02 11:20:00,2.12269,2.12269,2.12148,2.12166,43000000.0
2008-09-02 11:21:00,2.1209,2.1209,2.12036,2.12061,34000000.0
2008-09-02 11:22:00,2.12052,2.1206,2.12035,2.1206,56000000.0
2008-09-02 11:23:00,2.12065,2.12086,2.12049,2.1207,43000000.0
2008-09-02 11:24:00,2.12048,2.12075,2.1204,2.1204,53000000.0
2008-09-02 11:25:00,2.12017,2.12017,2.11983,2.11983,29000000.0
2008-09-02 11:26:00,2.11967,2.12023,2.11967,2.12017,41000000.0
2008-09-02 11:27:00,2.12101,2.12101,2.12007,2.12007,34000000.0
2008-09-02 11:28:00,2.11978,2.11978,2.11825,2.11825,36000000.0
2008-09-02 11:29:00,2.11852,2.11947,2.11813,2.11947,43000000.0
2008-09-02 11:30:00,2.12011,2.12011,2.11878,2.11878,24000000.0
2008-09-02 11:31:00,2.11888,2.11937,2.1187,2.11929,34000000.0
2008-09-02 11:32:00,2.11907,2.11967,2.11907,2.11967,46000000.0
2008-09-02 11:33:00,2.1196,2.12014,2.1196,2.11982,41000000.0
2008-09-02 11:34:00,2.11975,2.12078,2.11975,2.12036,28000000.0
2008-09-02 11:35:00,2.11978,2.12191,2.11978,2.12159,44000000.0
2008-09-02 11:36:00,2.1217,2.12192,2.12162,2.12174,48000000.0
2008-09-02 11:37:00,2.122,2.12282,2.122,2.12276,50000000.0
2008-09-02 11:38:00,2.12349,2.12388,2.12343,2.12388,37000000.0
2008-09-02 11:39:00,2.12449,2.12449,2.12375,2.12399,52000000.0
2008-09-02 11:40:00,2.12443,2.12495,2.12443,2.12443,27000000.0
2008-09-02 11:41:00,2.12535,2.12572,2.12535,2.12553,49000000.0
2008-09-02 11:42:00,2.12483,2.12538,2.12465,2.12538,22000000.0
2008-09-02 11:43:00,2.12485,2.12485,2.12451,2.12451,45000000.0
2008-09-02 11:44:00,2.12451,2.12451,2.12401,2.12412,42000000.0
2008-09-02 11:45:00,2.12422,2.12496,2.12422,2.12481,41000000.0
2008-09-02 11:46:00,2.12485,2.12485,2.12415,2.12439,38000000.0
2008-09-02 11:47:00,2.12443,2.12444,2.12428,2.12444,22000000.0
2008-09-02 11:48:00,2.1244,2.12476,2.1244,2.12457,27000000.0
2008-09-02 11:49:00,2.12453,2.12453,2.1238,2.1238,41000000.0
2008-09-02 11:50:00,2.12364,2.12365,2.12328,2.12358,44000000.0
2008-09-02 11:51:00,2.12355,2.12411,2.12324,2.12411,37000000.0
2008-09-02 11:52:00,2.12352,2.12352,2.12251,2.12251,37000000.0
2008-09-02 11:53:00,2.12258,2.12264,2.12237,2.12237,33000000.0
2008-09-02 11:54:00,2.12241,2.12249,2.12229,2.12232,37000000.0
2008-09-02 11:55:00,2.12246,2.12291,2.12227,2.12278,38000000.0
2008-09-02 11:56:00,2.12244,2.12249,2.12233,2.12241,51000000.0
2008-09-02 11:57:00,2.12218,2.12247,2.12186,2.12186,29000000.0
2008-09-02 11:58:00,2.12163,2.12177,2.12163,2.12164,31000000.0
2008-09-02 11:59:00,2.12188,2.12197,2.12138,2.12138,51000000.0
2008-09-02 12:00:00,2.12121,2.12136,2.12054,2.12054,23000000.0
2008-09-02 12:01:00,2.12042,2.12059,2.11936,2.11936,24000000.0
2008-09-02 12:02:00,2.119,2.11961,2.11896,2.11949,34000000.0
2008-09-02 12:03:00,2.11814,2.11911,2.11777,2.11911,36000000.0
2008-09-02 12:04:00,2.11905,2.11977,2.11905,2.11977,33000000.0
2008-09-02 12:05:00,2.11942,2.11983,2.11849,2.11983,26000000.0
2008-09-02 12:06:00,2.1193,2.1193,2.11874,2.11874,15000000.0
2008-09-02 12:07:00,2.11869,2.11905,2.11869,2.11905,23000000.0
2008-09-02 12:08:00,2.11962,2.11973,2.11926,2.11926,37000000.0
2008-09-02 12:09:00,2.11828,2.1183,2.11743,2.11743,11000000.0
2008-09-02 12:10:00,2.1161,2.11649,2.11516,2.11516,25000000.0
2008-09-02 12:11:00,2.11466,2.11472,2.11311,2.11311,33000000.0
2008-09-02 12:12:00,2.11231,2.11338,2.11204,2.11338,31000000.0
2008-09-02 12:13:00,2.11428,2.11506,2.11428,2.11506,24000000.0
2008-09-02 12:14:00,2.11541,2.11563,2.11534,2.11535,36000000.0
2008-09-02 12:15:00,2.11527,2.11571,2.11527,2.11544,29000000.0
2008-09-02 12:16:00,2.11461,2.11488,2.11455,2.11488,30000000.0
2008-09-02 12:17:00,2.11532,2.11575,2.11532,2.11571,41000000.0
2008-09-02 12:18:00,2.11558,2.11663,2.11558,2.11663,43000000.0
2008-09-02 12:19:00,2.11697,2.11711,2.11648,2.11648,37000000.0
2008-09-02 12:20:00,2.11599,2.11617,2.11567,2.11567,40000000.0
2008-09-02 12:21:00,2.11553,2.11553,2.11532,2.11535,61000000.0
2008-09-02 12:22:00,2.11438,2.11438,2.11397,2.11411,24000000.0
2008-09-02 12:23:00,2.11392,2.11426,2.11392,2.11426,23000000.0
2008-09-02 12:24:00,2.11435,2.11453,2.11402,2.11402,30000000.0
2008-09-02 12:25:00,2.11349,2.11382,2.11313,2.11382,22000000.0
2008-09-02 12:26:00,2.11343,2.11343,2.11305,2.11305,32000000.0
2008-09-02 12:27:00,2.11287,2.11287,2.1125,2.11281,25000000.0
2008-09-02 12:28:00,2.11314,2.11402,2.11313,2.11402,58000000.0
2008-09-02 12:29:00,2.11469,2.11614,2.11322,2.11322,71000000.0
2008-09-02 12:30:00,2.11334,2.11587,2.11316,2.11587,47000000.0
2008-09-02 12:31:00,2.11583,2.11595,2.11572,2.11579,55000000.0
2008-09-02 12:32:00,2.1157,2.11579,2.11534,2.11554,32000000.0
2008-09-02 12:33:00,2.11567,2.11567,2.11514,2.11514,40000000.0
2008-09-02 12:34:00,2.11511,2.11525,2.1151,2.11516,14000000.0
2008-09-02 12:35:00,2.11557,2.11585,2.11557,2.1158,20000000.0
2008-09-02 12:36:00,2.11534,2.11574,2.1147,2.1147,36000000.0
2008-09-02 12:37:00,2.11441,2.11472,2.11417,2.11417,22000000.0
2008-09-02 12:38:00,2.11375,2.11385,2.11375,2.11378,12000000.0
2008-09-02 12:39:00,2.11366,2.11376,2.11359,2.11376,20000000.0
2008-09-02 12:40:00,2.11385,2.11387,2.11369,2.11387,16000000.0
2008-09-02 12:41:00,2.11388,2.11388,2.11327,2.11353,10000000.0
2008-09-02 12:42:00,2.11323,2.11325,2.11311,2.11314,26000000.0
2008-09-02 12:43:00,2.11283,2.11305,2.11283,2.11298,9000000.0
2008-09-02 12:44:00,2.11285,2.11285,2.11259,2.11259,21000000.0
2008-09-02 12:45:00,2.11247,2.11247,2.11225,2.11245,30000000.0
2008-09-02 12:46:00,2.11241,2.11256,2.11241,2.11255,41000000.0
2008-09-02 12:47:00,2.1127,2.11307,2.1127,2.11284,26000000.0
2008-09-02 12:48:00,2.1125,2.11261,2.11231,2.11257,27000000.0
2008-09-02 12:49:00,2.11256,2.11275,2.11251,2.11257,36000000.0
2008-09-02 12:50:00,2.1127,2.113,2.1127,2.11295,34000000.0
2008-09-02 12:51:00,2.1129,2.11302,2.11288,2.11288,25000000.0
2008-09-02 12:52:00,2.11249,2.11311,2.11249,2.11292,26000000.0
2008-09-02 12:53:00,2.11293,2.11404,2.11293,2.11404,16000000.0
2008-09-02 12:54:00,2.11409,2.11435,2.11403,2.11403,28000000.0
2008-09-02 12:55:00,2.11481,2.11516,2.1143,2.1143,29000000.0
2008-09-02 12:56:00,2.11442,2.11493,2.11442,2.11493,30000000.0
2008-09-02 12:57:00,2.11493,2.11565,2.11493,2.11556,26000000.0
2008-09-02 12:58:00,2.11539,2.11571,2.1153,2.11571,14000000.0
2008-09-02 12:59:00,2.1158,2.1158,2.11507,2.11507,32000000.0
2008-09-02 13:00:00,2.11473,2.11473,2.11421,2.11446,20000000.0
2008-09-02 13:01:00,2.115,2.11517,2.1148,2.11512,31000000.0
2008-09-02 13:02:00,2.11537,2.11588,2.11537,2.11588,12000000.0
2008-09-02 13:03:00,2.11536,2.1155,2.11523,2.11543,21000000.0
2008-09-02 13:04:00,2.1156,2.11562,2.11538,2.11538,7000000.0
2008-09-02 13:05:00,2.11528,2.11532,2.11504,2.11504,17000000.0
2008-09-02 13:06:00,2.11496,2.11496,2.11443,2.11493,22000000.0
2008-09-02 13:07:00,2.11471,2.11482,2.11461,2.11466,17000000.0
2008-09-02 13:08:00,2.11443,2.11443,2.11399,2.11399,37000000.0
2008-09-02 13:09:00,2.11429,2.11444,2.11426,2.11444,33000000.0
2008-09-02 13:10:00,2.11465,2.11477,2.11455,2.11465,32000000.0
2008-09-02 13:11:00,2.11459,2.11474,2.11459,2.11468,21000000.0
2008-09-02 13:12:00,2.11467,2.11472,2.11455,2.11455,7000000.0
2008-09-02 13:13:00,2.11443,2.11454,2.11431,2.11431,11000000.0
2008-09-02 13:14:00,2.11436,2.11444,2.11432,2.11439,33000000.0
2008-09-02 13:15:00,2.11432,2.1144,2.11431,2.11432,25000000.0
2008-09-02 13:16:00,2.11415,2.11415,2.114,2.1141,20000000.0
2008-09-02 13:17:00,2.11415,2.11496,2.11415,2.11496,19000000.0
2008-09-02 13:18:00,2.11491,2.11492,2.11471,2.11471,41000000.0
2008-09-02 13:19:00,2.1147,2.11486,2.1147,2.11485,36000000.0
2008-09-02 13:20:00,2.1149,2.11527,2.11486,2.11527,36000000.0
2008-09-02 13:21:00,2.11564,2.11564,2.11515,2.11515,54000000.0
2008-09-02 13:22:00,2.11501,2.1153,2.1148,2.1153,41000000.0
2008-09-02 13:23:00,2.1155,2.11556,2.11527,2.11536,11000000.0
2008-09-02 13:24:00,2.11461,2.11461,2.11403,2.11403,23000000.0
2008-09-02 13:25:00,2.11383,2.11392,2.1138,2.11382,25000000.0
2008-09-02 13:26:00,2.11386,2.11404,2.11386,2.11403,20000000.0
2008-09-02 13:27:00,2.11448,2.11455,2.11438,2.11438,32000000.0
2008-09-02 13:28:00,2.11384,2.11384,2.11318,2.11318,26000000.0
2008-09-02 13:29:00,2.1133,2.11341,2.11319,2.11319,25000000.0
2008-09-02 13:30:00,2.11312,2.11357,2.11312,2.11357,16000000.0
2008-09-02 13:31:00,2.11374,2.11406,2.11364,2.11406,21000000.0
2008-09-02 13:32:00,2.11383,2.11383,2.11346,2.11351,28000000.0
2008-09-02 13:33:00,2.11361,2.11379,2.11353,2.11354,18000000.0
2008-09-02 13:34:00,2.11354,2.11372,2.11353,2.11363,35000000.0
2008-09-02 13:35:00,2.11391,2.11392,2.11364,2.11392,10000000.0
2008-09-02 13:36:00,2.11404,2.11422,2.11358,2.11389,40000000.0
2008-09-02 13:37:00,2.11409,2.11424,2.11387,2.11424,22000000.0
2008-09-02 13:38:00,2.11403,2.11473,2.11403,2.11473,39000000.0
2008-09-02 13:39:00,2.11478,2.11494,2.11472,2.11478,32000000.0
2008-09-02 13:40:00,2.11481,2.11501,2.11481,2.11496,35000000.0
2008-09-02 13:41:00,2.11487,2.11491,2.11468,2.11468,27000000.0
2008-09-02 13:42:00,2.11468,2.11511,2.11468,2.11484,32000000.0
2008-09-02 13:43:00,2.11528,2.11528,2.11491,2.11497,26000000.0
2008-09-02 13:44:00,2.11492,2.11521,2.11484,2.11521,25000000.0
2008-09-02 13:45:00,2.11482,2.11482,2.11456,2.11468,21000000.0
2008-09-02 13:46:00,2.11504,2.1156,2.1148,2.1148,13000000.0
2008-09-02 13:47:00,2.115,2.11513,2.11469,2.11469,22000000.0
2008-09-02 13:48:00,2.11555,2.11628,2.11555,2.11622,21000000.0
2008-09-02 13:49:00,2.11612,2.11612,2.11569,2.11569,24000000.0
2008-09-02 13:50:00,2.11578,2.11596,2.11578,2.11596,27000000.0
2008-09-02 13:51:00,2.11618,2.11639,2.11592,2.11639,27000000.0
2008-09-02 13:52:00,2.11616,2.11616,2.11536,2.11536,31000000.0
2008-09-02 13:53:00,2.1141,2.1141,2.11242,2.11268,31000000.0
2008-09-02 13:54:00,2.1125,2.11282,2.11226,2.11282,28000000.0
2008-09-02 13:55:00,2.11257,2.11257,2.11221,2.11229,33000000.0
2008-09-02 13:56:00,2.11265,2.11295,2.11265,2.1129,23000000.0
2008-09-02 13:57:00,2.11299,2.113,2.11272,2.113,19000000.0
2008-09-02 13:58:00,2.11314,2.11314,2.11243,2.11255,30000000.0
2008-09-02 13:59:00,2.11226,2.11292,2.11226,2.11245,39000000.0
2008-09-02 14:00:00,2.11139,2.1119,2.11139,2.11189,30000000.0
2008-09-02 14:01:00,2.11245,2.11259,2.11245,2.11254,16000000.0
2008-09-02 14:02:00,2.11251,2.11412,2.11251,2.1136,34000000.0
2008-09-02 14:03:00,2.11347,2.11415,2.11347,2.11382,24000000.0
2008-09-02 14:04:00,2.11371,2.11371,2.11357,2.11364,20000000.0
2008-09-02 14:05:00,2.11373,2.114,2.11367,2.11373,31000000.0
2008-09-02 14:06:00,2.11382,2.11405,2.11382,2.11387,28000000.0
2008-09-02 14:07:00,2.11388,2.11399,2.11372,2.11389,32000000.0
2008-09-02 14:08:00,2.11359,2.11407,2.11359,2.11407,22000000.0
2008-09-02 14:09:00,2.11398,2.11402,2.11376,2.11397,15000000.0
2008-09-02 14:10:00,2.11433,2.11443,2.11405,2.11405,24000000.0
2008-09-02 14:11:00,2.11422,2.1143,2.1142,2.1143,22000000.0
2008-09-02 14:12:00,2.11425,2.11446,2.11425,2.11446,17000000.0
2008-09-02 14:13:00,2.11447,2.1145,2.11425,2.11428,19000000.0
2008-09-02 14:14:00,2.11449,2.11449,2.11406,2.11418,22000000.0
2008-09-02 14:15:00,2.11427,2.11438,2.11414,2.11418,26000000.0
2008-09-02 14:16:00,2.11384,2.11384,2.11344,2.11346,10000000.0
2008-09-02 14:17:00,2.11392,2.11392,2.1134,2.11354,8000000.0
2008-09-02 14:18:00,2.11359,2.11381,2.11338,2.11381,13000000.0
2008-09-02 14:19:00,2.11405,2.11412,2.11393,2.114,29000000.0
2008-09-02 14:20:00,2.11388,2.114,2.11362,2.114,15000000.0
2008-09-02 14:21:00,2.11405,2.11429,2.11382,2.11429,18000000.0
2008-09-02 14:22:00,2.11457,2.11466,2.11444,2.11466,10000000.0
2008-09-02 14:23:00,2.11501,2.11501,2.11486,2.11491,24000000.0
2008-09-02 14:24:00,2.11432,2.11432,2.11345,2.11348,17000000.0
2008-09-02 14:25:00,2.11328,2.11404,2.11328,2.11342,31000000.0
2008-09-02 14:26:00,2.11358,2.11414,2.11358,2.11414,14000000.0
2008-09-02 14:27:00,2.11419,2.11424,2.11414,2.11417,14000000.0
2008-09-02 14:28:00,2.11408,2.11408,2.11368,2.11368,9000000.0
2008-09-02 14:29:00,2.11326,2.11326,2.11272,2.11272,7000000.0
2008-09-02 14:30:00,2.11272,2.11291,2.11264,2.11286,17000000.0
2008-09-02 14:31:00,2.1133,2.1133,2.11256,2.11256,21000000.0
2008-09-02 14:32:00,2.1126,2.11308,2.1126,2.11278,8000000.0
2008-09-02 14:33:00,2.11267,2.11267,2.11237,2.11264,10000000.0
2008-09-02 14:34:00,2.11268,2.11281,2.11257,2.11272,11000000.0
2008-09-02 14:35:00,2.11276,2.1132,2.11276,2.1132,7000000.0
2008-09-02 14:36:00,2.11341,2.11399,2.11341,2.11399,8000000.0
2008-09-02 14:37:00,2.11427,2.11444,2.1141,2.11436,11000000.0
2008-09-02 14:38:00,2.11421,2.11433,2.11391,2.11391,7000000.0
2008-09-02 14:39:00,2.11387,2.11466,2.11387,2.11466,8000000.0
2008-09-02 14:40:00,2.1156,2.11601,2.11559,2.11601,8000000.0
2008-09-02 14:41:00,2.11644,2.11693,2.11644,2.11693,10000000.0
2008-09-02 14:42:00,2.11668,2.11692,2.11668,2.11692,9000000.0
2008-09-02 14:43:00,2.1169,2.11699,2.11603,2.11603,8000000.0
2008-09-02 14:44:00,2.11574,2.11631,2.11562,2.11631,8000000.0
2008-09-02 14:45:00,2.11659,2.11777,2.11659,2.11777,7000000.0
2008-09-02 14:46:00,2.11798,2.11899,2.11798,2.11899,9000000.0
2008-09-02 14:47:00,2.11934,2.11934,2.11845,2.11872,8000000.0
2008-09-02 14:48:00,2.11878,2.11908,2.11872,2.11897,8000000.0
2008-09-02 14:49:00,2.11846,2.11918,2.11846,2.11918,9000000.0
2008-09-02 14:50:00,2.11931,2.11931,2.11878,2.11878,7000000.0
2008-09-02 14:51:00,2.1182,2.1182,2.11764,2.11776,10000000.0
2008-09-02 14:52:00,2.11818,2.11887,2.11818,2.11887,7000000.0
2008-09-02 14:53:00,2.1197,2.11998,2.11959,2.11998,7000000.0
2008-09-02 14:54:00,2.1199,2.12016,2.1199,2.12005,8000000.0
2008-09-02 14:55:00,2.12055,2.1211,2.12055,2.12108,7000000.0
2008-09-02 14:56:00,2.12074,2.12074,2.11981,2.11982,8000000.0
2008-09-02 14:57:00,2.12056,2.12146,2.12056,2.12145,7000000.0
2008-09-02 14:58:00,2.1214,2.12243,2.12132,2.12243,8000000.0
2008-09-02 14:59:00,2.12301,2.12301,2.1226,2.1226,8000000.0
2008-09-02 15:00:00,2.12252,2.12252,2.12175,2.1221,7000000.0
2008-09-02 15:01:00,2.12131,2.12199,2.12116,2.12135,8000000.0
2008-09-02 15:02:00,2.12132,2.12154,2.12114,2.12154,7000000.0
2008-09-02 15:03:00,2.12192,2.12257,2.12192,2.12231,7000000.0
2008-09-02 15:04:00,2.12247,2.12274,2.12247,2.12264,8000000.0
2008-09-02 15:05:00,2.12246,2.12254,2.12212,2.12212,7000000.0
2008-09-02 15:06:00,2.12202,2.12231,2.12154,2.12154,8000000.0
2008-09-02 15:07:00,2.12076,2.12076,2.11975,2.11975,11000000.0
2008-09-02 15:08:00,2.11913,2.11916,2.11895,2.11903,8000000.0
2008-09-02 15:09:00,2.11885,2.11899,2.11884,2.11895,7000000.0
2008-09-02 15:10:00,2.11922,2.11957,2.11918,2.11937,7000000.0
2008-09-02 15:11:00,2.11896,2.1192,2.11896,2.119,11000000.0
2008-09-02 15:12:00,2.11891,2.11891,2.11856,2.11856,10000000.0
2008-09-02 15:13:00,2.11803,2.11886,2.11803,2.1186,9000000.0
2008-09-02 15:14:00,2.11872,2.11885,2.11842,2.11874,10000000.0
2008-09-02 15:15:00,2.11869,2.11869,2.11839,2.11839,8000000.0
2008-09-02 15:16:00,2.11813,2.11853,2.11794,2.11794,9000000.0
2008-09-02 15:17:00,2.11797,2.11797,2.11715,2.11745,9000000.0
2008-09-02 15:18:00,2.11722,2.11722,2.11659,2.11666,8000000.0
2008-09-02 15:19:00,2.11648,2.11648,2.11575,2.11575,7000000.0
2008-09-02 15:20:00,2.11531,2.11568,2.11443,2.11443,9000000.0
2008-09-02 15:21:00,2.11317,2.11317,2.11255,2.11255,8000000.0
2008-09-02 15:22:00,2.11264,2.11264,2.11196,2.11196,9000000.0
2008-09-02 15:23:00,2.11188,2.11225,2.11188,2.11225,8000000.0
2008-09-02 15:24:00,2.11264,2.11289,2.11264,2.11289,8000000.0
2008-09-02 15:25:00,2.11334,2.11357,2.11289,2.11289,7000000.0
2008-09-02 15:26:00,2.11221,2.11256,2.11221,2.11254,7000000.0
2008-09-02 15:27:00,2.11265,2.11327,2.11265,2.11327,7000000.0
2008-09-02 15:28:00,2.11376,2.11455,2.11376,2.11431,11000000.0
2008-09-02 15:29:00,2.11415,2.11415,2.11372,2.11379,7000000.0
2008-09-02 15:30:00,2.11389,2.11434,2.11384,2.11393,9000000.0
2008-09-02 15:31:00,2.11448,2.11455,2.11422,2.11422,9000000.0
2008-09-02 15:32:00,2.11424,2.11424,2.11374,2.1142,10000000.0
2008-09-02 15:33:00,2.11484,2.1149,2.11472,2.11472,8000000.0
2008-09-02 15:34:00,2.11463,2.11468,2.11438,2.11468,9000000.0
2008-09-02 15:35:00,2.1146,2.11464,2.11304,2.11304,7000000.0
2008-09-02 15:36:00,2.11228,2.1125,2.11211,2.11236,7000000.0
2008-09-02 15:37:00,2.11233,2.11243,2.11206,2.1123,8000000.0
2008-09-02 15:38:00,2.11104,2.11337,2.11104,2.11325,7000000.0
2008-09-02 15:39:00,2.11366,2.11442,2.1133,2.11442,10000000.0
2008-09-02 15:40:00,2.11419,2.11431,2.11394,2.11431,9000000.0
2008-09-02 15:41:00,2.11496,2.11546,2.11496,2.11518,11000000.0
2008-09-02 15:42:00,2.1153,2.11583,2.1153,2.11583,8000000.0
2008-09-02 15:43:00,2.11511,2.11511,2.11481,2.11502,8000000.0
2008-09-02 15:44:00,2.11507,2.11514,2.11487,2.11502,8000000.0
2008-09-02 15:45:00,2.11496,2.11496,2.11449,2.11449,8000000.0
2008-09-02 15:46:00,2.11394,2.11441,2.11394,2.11418,10000000.0
2008-09-02 15:47:00,2.11453,2.11474,2.11453,2.11463,7000000.0
2008-09-02 15:48:00,2.11458,2.11458,2.11379,2.11381,7000000.0
2008-09-02 15:49:00,2.1139,2.11426,2.11387,2.11426,8000000.0
2008-09-02 15:50:00,2.11417,2.11439,2.11408,2.11408,8000000.0
2008-09-02 15:51:00,2.1143,2.11449,2.11422,2.11422,9000000.0
2008-09-02 15:52:00,2.11442,2.11442,2.11408,2.11429,7000000.0
2008-09-02 15:53:00,2.11442,2.11483,2.11441,2.11441,7000000.0
2008-09-02 15:54:00,2.11457,2.11467,2.11445,2.11445,11000000.0
2008-09-02 15:55:00,2.11421,2.1143,2.11375,2.1143,9000000.0
2008-09-02 15:56:00,2.11404,2.11404,2.11387,2.11393,7000000.0
2008-09-02 15:57:00,2.11411,2.11462,2.11388,2.11462,10000000.0
2008-09-02 15:58:00,2.1152,2.11568,2.11492,2.11492,10000000.0
2008-09-02 15:59:00,2.11529,2.11603,2.11529,2.11552,7000000.0
2008-09-02 16:00:00,2.11536,2.11637,2.11531,2.11637,7000000.0
2008-09-02 16:01:00,2.11614,2.11614,2.11519,2.11567,9000000.0
2008-09-02 16:02:00,2.11496,2.1157,2.11496,2.11569,8000000.0
2008-09-02 16:03:00,2.11573,2.11613,2.11526,2.11526,11000000.0
2008-09-02 16:04:00,2.11505,2.11527,2.11505,2.11508,8000000.0
2008-09-02 16:05:00,2.11384,2.11384,2.11323,2.11349,9000000.0
2008-09-02 16:06:00,2.11326,2.11335,2.11316,2.11322,10000000.0
2008-09-02 16:07:00,2.11358,2.11362,2.11342,2.1135,10000000.0
2008-09-02 16:08:00,2.1127,2.11287,2.11243,2.11287,8000000.0
2008-09-02 16:09:00,2.11145,2.11145,2.11079,2.11079,7000000.0
2008-09-02 16:10:00,2.11094,2.11135,2.11094,2.11102,7000000.0
2008-09-02 16:11:00,2.11101,2.11174,2.11101,2.11174,10000000.0
2008-09-02 16:12:00,2.11217,2.11217,2.11096,2.11096,9000000.0
2008-09-02 16:13:00,2.11177,2.11248,2.11177,2.11248,7000000.0
2008-09-02 16:14:00,2.11264,2.1131,2.11264,2.11305,11000000.0
2008-09-02 16:15:00,2.11358,2.11403,2.11345,2.11371,7000000.0
2008-09-02 16:16:00,2.11309,2.11309,2.11266,2.11277,7000000.0
2008-09-02 16:17:00,2.1127,2.11361,2.11247,2.11361,11000000.0
2008-09-02 16:18:00,2.11373,2.11373,2.11353,2.11363,11000000.0
2008-09-02 16:19:00,2.11329,2.11338,2.1131,2.1132,11000000.0
2008-09-02 16:20:00,2.11285,2.11312,2.11278,2.11311,9000000.0
2008-09-02 16:21:00,2.1141,2.11461,2.1141,2.11461,9000000.0
2008-09-02 16:22:00,2.11436,2.11462,2.11386,2.11405,8000000.0
2008-09-02 16:23:00,2.11374,2.11435,2.11374,2.11397,8000000.0
2008-09-02 16:24:00,2.11485,2.11533,2.11485,2.11522,10000000.0
2008-09-02 16:25:00,2.11531,2.11549,2.11512,2.11543,7000000.0
2008-09-02 16:26:00,2.11544,2.11562,2.11532,2.11538,7000000.0
2008-09-02 16:27:00,2.11448,2.11448,2.11383,2.11383,11000000.0
2008-09-02 16:28:00,2.11379,2.11417,2.11379,2.11417,11000000.0
2008-09-02 16:29:00,2.11409,2.11437,2.11382,2.11437,7000000.0
2008-09-02 16:30:00,2.11456,2.11471,2.11456,2.1147,8000000.0
2008-09-02 16:31:00,2.11472,2.11486,2.11472,2.11486,7000000.0
2008-09-02 16:32:00,2.11444,2.11444,2.11411,2.11411,8000000.0
2008-09-02 16:33:00,2.11401,2.11419,2.11399,2.11411,11000000.0
2008-09-02 16:34:00,2.11416,2.11463,2.11416,2.11463,8000000.0
2008-09-02 16:35:00,2.1145,2.11463,2.11437,2.11463,7000000.0
2008-09-02 16:36:00,2.11529,2.11625,2.11529,2.11606,8000000.0
2008-09-02 16:37:00,2.11596,2.11596,2.11559,2.1156,8000000.0
2008-09-02 16:38:00,2.11536,2.1155,2.11516,2.1155,7000000.0
2008-09-02 16:39:00,2.11518,2.11518,2.11487,2.11514,8000000.0
2008-09-02 16:40:00,2.11512,2.11577,2.11506,2.11577,11000000.0
2008-09-02 16:41:00,2.1156,2.1156,2.11504,2.11524,10000000.0
2008-09-02 16:42:00,2.11489,2.11489,2.11451,2.11451,7000000.0
2008-09-02 16:43:00,2.11471,2.11473,2.11452,2.11452,7000000.0
2008-09-02 16:44:00,2.11383,2.11455,2.11379,2.11455,7000000.0
2008-09-02 16:45:00,2.11553,2.11553,2.11483,2.11544,11000000.0
2008-09-02 16:46:00,2.11504,2.11519,2.11456,2.1148,11000000.0
2008-09-02 16:47:00,2.11451,2.11572,2.1145,2.11572,7000000.0
2008-09-02 16:48:00,2.11579,2.11579,2.11447,2.11447,10000000.0
2008-09-02 16:49:00,2.11386,2.11426,2.1138,2.11426,8000000.0
2008-09-02 16:50:00,2.11461,2.11537,2.11445,2.11537,8000000.0
2008-09-02 16:51:00,2.11549,2.11549,2.11514,2.11514,9000000.0
2008-09-02 16:52:00,2.11517,2.11532,2.11395,2.11395,7000000.0
2008-09-02 16:53:00,2.11263,2.11304,2.11256,2.11266,8000000.0
2008-09-02 16:54:00,2.11319,2.11335,2.11319,2.11324,7000000.0
2008-09-02 16:55:00,2.11295,2.1131,2.11288,2.11289,11000000.0
2008-09-02 16:56:00,2.11268,2.11268,2.11224,2.11255,11000000.0
2008-09-02 16:57:00,2.11218,2.11254,2.11218,2.11254,7000000.0
2008-09-02 16:58:00,2.11268,2.11292,2.11264,2.11273,8000000.0
2008-09-02 16:59:00,2.11122,2.11508,2.11122,2.11508,7000000.0
2008-09-02 17:00:00,2.11586,2.11586,2.11504,2.11524,11000000.0
2008-09-02 17:01:00,2.11551,2.1156,2.11525,2.11525,7000000.0
2008-09-02 17:02:00,2.11496,2.11515,2.11496,2.11502,8000000.0
2008-09-02 17:03:00,2.11476,2.11499,2.11297,2.11462,7000000.0
2008-09-02 17:04:00,2.11478,2.11513,2.11478,2.11513,7000000.0
2008-09-02 17:05:00,2.11532,2.11547,2.11524,2.11532,10000000.0
2008-09-02 17:06:00,2.11534,2.1154,2.11506,2.1154,9000000.0
2008-09-02 17:07:00,2.11535,2.11535,2.11508,2.11519,8000000.0
2008-09-02 17:08:00,2.11516,2.11567,2.1151,2.11567,9000000.0
2008-09-02 17:09:00,2.11588,2.11662,2.11588,2.11662,8000000.0
2008-09-02 17:10:00,2.11678,2.11751,2.11665,2.11751,9000000.0
2008-09-02 17:11:00,2.11773,2.11773,2.11718,2.11764,8000000.0
2008-09-02 17:12:00,2.11765,2.11783,2.11755,2.11783,7000000.0
2008-09-02 17:13:00,2.1181,2.11833,2.1181,2.1182,8000000.0
2008-09-02 17:14:00,2.11827,2.11827,2.11735,2.11741,8000000.0
2008-09-02 17:15:00,2.11845,2.11905,2.11845,2.11897,7000000.0
2008-09-02 17:16:00,2.11893,2.11923,2.11874,2.11923,10000000.0
2008-09-02 17:17:00,2.11986,2.11999,2.11934,2.11934,7000000.0
2008-09-02 17:18:00,2.11811,2.11844,2.11811,2.11844,9000000.0
2008-09-02 17:19:00,2.11852,2.1188,2.11834,2.1188,7000000.0
2008-09-02 17:20:00,2.11906,2.11928,2.11882,2.11882,8000000.0
2008-09-02 17:21:00,2.11862,2.11876,2.11824,2.11827,10000000.0
2008-09-02 17:22:00,2.11792,2.11809,2.11783,2.11805,8000000.0
2008-09-02 17:23:00,2.11805,2.11805,2.11778,2.11786,8000000.0
2008-09-02 17:24:00,2.11845,2.11845,2.11811,2.11816,7000000.0
2008-09-02 17:25:00,2.11808,2.11808,2.11782,2.11782,7000000.0
2008-09-02 17:26:00,2.11792,2.11792,2.11771,2.11774,7000000.0
2008-09-02 17:27:00,2.11684,2.11689,2.11664,2.1168,9000000.0
2008-09-02 17:28:00,2.11674,2.11674,2.11637,2.11648,7000000.0
2008-09-02 17:29:00,2.11614,2.11626,2.11569,2.11569,8000000.0
2008-09-02 17:30:00,2.11568,2.11568,2.11514,2.11548,8000000.0
2008-09-02 17:31:00,2.11585,2.11602,2.11585,2.11589,9000000.0
2008-09-02 17:32:00,2.11562,2.11584,2.11539,2.11584,8000000.0
2008-09-02 17:33:00,2.11616,2.11616,2.11566,2.11596,11000000.0
2008-09-02 17:34:00,2.11583,2.11589,2.11561,2.11561,9000000.0
2008-09-02 17:35:00,2.11554,2.11569,2.11541,2.11569,7000000.0
2008-09-02 17:36:00,2.11524,2.11524,2.11465,2.11478,7000000.0
2008-09-02 17:37:00,2.11493,2.11536,2.11493,2.11529,7000000.0
2008-09-02 17:38:00,2.11529,2.11536,2.11529,2.11534,8000000.0
2008-09-02 17:39:00,2.11549,2.11605,2.11549,2.11605,7000000.0
2008-09-02 17:40:00,2.11601,2.11634,2.11555,2.11555,9000000.0
2008-09-02 17:41:00,2.11612,2.11746,2.11612,2.11746,8000000.0
2008-09-02 17:42:00,2.1176,2.1184,2.11749,2.1184,11000000.0
2008-09-02 17:43:00,2.11854,2.11854,2.11814,2.11814,7000000.0
2008-09-02 17:44:00,2.11786,2.11807,2.11776,2.11789,10000000.0
2008-09-02 17:45:00,2.11778,2.11807,2.11746,2.11789,7000000.0
2008-09-02 17:46:00,2.11751,2.11751,2.1166,2.1166,8000000.0
2008-09-02 17:47:00,2.11653,2.11653,2.11611,2.11645,8000000.0
2008-09-02 17:48:00,2.11561,2.11561,2.11485,2.11487,7000000.0
2008-09-02 17:49:00,2.11509,2.11509,2.11468,2.11468,7000000.0
2008-09-02 17:50:00,2.1148,2.11504,2.11473,2.11504,7000000.0
2008-09-02 17:51:00,2.11569,2.1161,2.11569,2.1161,7000000.0
2008-09-02 17:52:00,2.11638,2.11717,2.11638,2.11717,7000000.0
2008-09-02 17:53:00,2.11648,2.11648,2.11559,2.11597,7000000.0
2008-09-02 17:54:00,2.11626,2.11626,2.11584,2.11584,11000000.0
2008-09-02 17:55:00,2.11607,2.11607,2.1156,2.11565,7000000.0
2008-09-02 17:56:00,2.11593,2.11613,2.11591,2.11591,7000000.0
2008-09-02 17:57:00,2.11603,2.11615,2.1159,2.11615,10000000.0
2008-09-02 17:58:00,2.11626,2.11626,2.11575,2.1161,10000000.0
2008-09-02 17:59:00,2.11607,2.11607,2.11589,2.11589,10000000.0
2008-09-02 18:00:00,2.1158,2.11585,2.11569,2.11583,10000000.0
2008-09-02 18:01:00,2.1158,2.11585,2.11563,2.11585,8000000.0
2008-09-02 18:02:00,2.11595,2.11595,2.11545,2.11545,8000000.0
2008-09-02 18:03:00,2.11585,2.11603,2.11578,2.11578,10000000.0
2008-09-02 18:04:00,2.11614,2.11669,2.11611,2.11669,8000000.0
2008-09-02 18:05:00,2.11664,2.11679,2.11664,2.11673,10000000.0
2008-09-02 18:06:00,2.11671,2.11697,2.11671,2.11688,10000000.0
2008-09-02 18:07:00,2.11756,2.11763,2.11748,2.11757,8000000.0
2008-09-02 18:08:00,2.11736,2.11736,2.11707,2.11708,8000000.0
2008-09-02 18:09:00,2.11697,2.11697,2.11642,2.11645,8000000.0
2008-09-02 18:10:00,2.11633,2.11697,2.11618,2.11697,11000000.0
2008-09-02 18:11:00,2.11741,2.11741,2.11687,2.11687,7000000.0
2008-09-02 18:12:00,2.11736,2.11736,2.11624,2.11624,9000000.0
2008-09-02 18:13:00,2.11607,2.11637,2.11592,2.11637,11000000.0
2008-09-02 18:14:00,2.11617,2.11617,2.11497,2.11497,7000000.0
2008-09-02 18:15:00,2.11535,2.11571,2.11517,2.11571,8000000.0
2008-09-02 18:16:00,2.11571,2.11571,2.11534,2.1156,11000000.0
2008-09-02 18:17:00,2.11542,2.11542,2.11486,2.11486,10000000.0
2008-09-02 18:18:00,2.11432,2.11484,2.11432,2.11482,8000000.0
2008-09-02 18:19:00,2.11376,2.11445,2.11376,2.11417,9000000.0
2008-09-02 18:20:00,2.11451,2.11496,2.11451,2.11485,7000000.0
2008-09-02 18:21:00,2.11496,2.11513,2.11321,2.11501,11000000.0
2008-09-02 18:22:00,2.11513,2.11537,2.11506,2.11537,11000000.0
2008-09-02 18:23:00,2.1153,2.11534,2.11517,2.11522,8000000.0
2008-09-02 18:24:00,2.11551,2.11617,2.11551,2.11617,10000000.0
2008-09-02 18:25:00,2.11609,2.11619,2.11609,2.11616,7000000.0
2008-09-02 18:26:00,2.11603,2.11616,2.11599,2.1161,8000000.0
2008-09-02 18:27:00,2.11616,2.1163,2.11554,2.11554,7000000.0
2008-09-02 18:28:00,2.11494,2.11538,2.11494,2.11534,7000000.0
2008-09-02 18:29:00,2.1154,2.11552,2.11486,2.11486,7000000.0
2008-09-02 18:30:00,2.11413,2.11433,2.11393,2.11393,8000000.0
2008-09-02 18:31:00,2.1141,2.11472,2.11391,2.11472,9000000.0
2008-09-02 18:32:00,2.11542,2.11543,2.11512,2.11536,11000000.0
2008-09-02 18:33:00,2.11527,2.11529,2.11507,2.11516,11000000.0
2008-09-02 18:34:00,2.11503,2.11503,2.11488,2.11503,7000000.0
2008-09-02 18:35:00,2.11529,2.11532,2.11521,2.11525,8000000.0
2008-09-02 18:36:00,2.11556,2.11584,2.11556,2.11583,7000000.0
2008-09-02 18:37:00,2.11581,2.11581,2.11566,2.11575,8000000.0
2008-09-02 18:38:00,2.11564,2.11567,2.11543,2.11562,8000000.0
2008-09-02 18:39:00,2.11554,2.1158,2.11544,2.1158,7000000.0
2008-09-02 18:40:00,2.1164,2.11672,2.1164,2.11672,7000000.0
2008-09-02 18:41:00,2.11661,2.11661,2.11635,2.11635,8000000.0
2008-09-02 18:42:00,2.11616,2.11616,2.11594,2.11597,11000000.0
2008-09-02 18:43:00,2.11605,2.11605,2.11574,2.11579,8000000.0
2008-09-02 18:44:00,2.11567,2.11595,2.11567,2.11595,7000000.0
2008-09-02 18:45:00,2.11593,2.11593,2.11531,2.11531,11000000.0
2008-09-02 18:46:00,2.11535,2.11544,2.11515,2.11517,9000000.0
2008-09-02 18:47:00,2.11508,2.11513,2.11482,2.11482,8000000.0
2008-09-02 18:48:00,2.11515,2.11556,2.11514,2.11556,9000000.0
2008-09-02 18:49:00,2.11406,2.11444,2.11406,2.11423,7000000.0
2008-09-02 18:50:00,2.1146,2.11477,2.11454,2.11457,11000000.0
2008-09-02 18:51:00,2.11472,2.11476,2.11456,2.11476,5000000.0
2008-09-02 18:52:00,2.11494,2.11509,2.11464,2.1149,8000000.0
2008-09-02 18:53:00,2.11475,2.115,2.1147,2.11485,11000000.0
2008-09-02 18:54:00,2.11456,2.11469,2.11424,2.11424,7000000.0
2008-09-02 18:55:00,2.11409,2.11409,2.11393,2.11395,7000000.0
2008-09-02 18:56:00,2.11372,2.11372,2.11292,2.11292,7000000.0
2008-09-02 18:57:00,2.11263,2.11263,2.11224,2.11256,10000000.0
2008-09-02 18:58:00,2.11312,2.11327,2.11299,2.11322,9000000.0
2008-09-02 18:59:00,2.11342,2.11345,2.11336,2.11343,8000000.0
2008-09-02 19:00:00,2.11328,2.11359,2.11325,2.11359,7000000.0
2008-09-02 19:01:00,2.11369,2.11393,2.11366,2.11375,7000000.0
2008-09-02 19:02:00,2.11325,2.11325,2.11288,2.11308,8000000.0
2008-09-02 19:03:00,2.11285,2.11285,2.11251,2.11251,7000000.0
2008-09-02 19:04:00,2.11259,2.11264,2.11249,2.11255,8000000.0
2008-09-02 19:05:00,2.11242,2.11259,2.11211,2.11211,8000000.0
2008-09-02 19:06:00,2.11201,2.11289,2.11174,2.11289,8000000.0
2008-09-02 19:07:00,2.11304,2.11324,2.11304,2.11306,9000000.0
2008-09-02 19:08:00,2.113,2.11309,2.11277,2.11277,8000000.0
2008-09-02 19:09:00,2.11277,2.11311,2.11277,2.11292,7000000.0
2008-09-02 19:10:00,2.11282,2.11294,2.11277,2.11286,11000000.0
2008-09-02 19:11:00,2.11285,2.11303,2.1126,2.1126,10000000.0
2008-09-02 19:12:00,2.11218,2.11218,2.11187,2.1119,7000000.0
2008-09-02 19:13:00,2.11182,2.11284,2.11088,2.11284,8000000.0
2008-09-02 19:14:00,2.11301,2.11301,2.11153,2.11153,8000000.0
2008-09-02 19:15:00,2.11107,2.11123,2.11098,2.11119,10000000.0
2008-09-02 19:16:00,2.11157,2.11218,2.11157,2.11218,8000000.0
2008-09-02 19:17:00,2.11218,2.11243,2.11214,2.11218,10000000.0
2008-09-02 19:18:00,2.11179,2.1119,2.11065,2.11065,11000000.0
2008-09-02 19:19:00,2.11102,2.11152,2.11099,2.11126,8000000.0
2008-09-02 19:20:00,2.11113,2.11165,2.11113,2.11127,11000000.0
2008-09-02 19:21:00,2.1112,2.1112,2.11092,2.11107,10000000.0
2008-09-02 19:22:00,2.11117,2.11148,2.11116,2.1113,9000000.0
2008-09-02 19:23:00,2.11109,2.11155,2.11109,2.11155,8000000.0
2008-09-02 19:24:00,2.11156,2.11202,2.11135,2.11202,9000000.0
2008-09-02 19:25:00,2.11204,2.11207,2.11154,2.11154,9000000.0
2008-09-02 19:26:00,2.11144,2.11151,2.11144,2.11147,7000000.0
2008-09-02 19:27:00,2.11144,2.11163,2.11144,2.11163,8000000.0
2008-09-02 19:28:00,2.11215,2.11249,2.11195,2.11249,10000000.0
2008-09-02 19:29:00,2.11222,2.11229,2.11209,2.11209,7000000.0
2008-09-02 19:30:00,2.11168,2.11178,2.11151,2.11156,10000000.0
2008-09-02 19:31:00,2.11141,2.1117,2.11141,2.11158,7000000.0
2008-09-02 19:32:00,2.11145,2.11145,2.11112,2.11132,10000000.0
2008-09-02 19:33:00,2.11105,2.11136,2.11105,2.11122,7000000.0
2008-09-02 19:34:00,2.11124,2.11131,2.11119,2.11123,8000000.0
2008-09-02 19:35:00,2.11118,2.11118,2.11096,2.11096,7000000.0
2008-09-02 19:36:00,2.11098,2.11117,2.11098,2.11108,7000000.0
2008-09-02 19:37:00,2.11107,2.11117,2.11107,2.11111,8000000.0
2008-09-02 19:38:00,2.11111,2.11133,2.11111,2.11133,8000000.0
2008-09-02 19:39:00,2.11138,2.11144,2.11125,2.11125,8000000.0
2008-09-02 19:40:00,2.11129,2.11129,2.1108,2.11113,7000000.0
2008-09-02 19:41:00,2.11118,2.11157,2.11116,2.11157,9000000.0
2008-09-02 19:42:00,2.11154,2.11171,2.11154,2.11162,7000000.0
2008-09-02 19:43:00,2.11154,2.11163,2.11148,2.1116,11000000.0
2008-09-02 19:44:00,2.11178,2.11184,2.11157,2.11157,8000000.0
2008-09-02 19:45:00,2.11173,2.112,2.11173,2.11195,9000000.0
2008-09-02 19:46:00,2.11199,2.11208,2.11194,2.11194,7000000.0
2008-09-02 19:47:00,2.11207,2.11212,2.1119,2.11197,9000000.0
2008-09-02 19:48:00,2.11187,2.11215,2.11184,2.11215,8000000.0
2008-09-02 19:49:00,2.11207,2.11213,2.11198,2.11213,7000000.0
2008-09-02 19:50:00,2.11241,2.11267,2.11241,2.11266,7000000.0
2008-09-02 19:51:00,2.11289,2.11295,2.11279,2.11294,7000000.0
2008-09-02 19:52:00,2.11288,2.11288,2.11269,2.11275,7000000.0
2008-09-02 19:53:00,2.11257,2.11262,2.11247,2.1126,7000000.0
2008-09-02 19:54:00,2.11254,2.11254,2.11218,2.11221,8000000.0
2008-09-02 19:55:00,2.11219,2.11262,2.11219,2.11257,8000000.0
2008-09-02 19:56:00,2.11265,2.11266,2.11239,2.11252,8000000.0
2008-09-02 19:57:00,2.1124,2.11251,2.11213,2.11251,7000000.0
2008-09-02 19:58:00,2.11236,2.11236,2.11214,2.11214,10000000.0
2008-09-02 19:59:00,2.11204,2.11204,2.11177,2.11184,8000000.0
2008-09-02 20:00:00,2.11209,2.11209,2.11166,2.11198,7000000.0
2008-09-02 20:01:00,2.11234,2.11242,2.1123,2.11239,7000000.0
2008-09-02 20:02:00,2.11234,2.11249,2.11168,2.11168,7000000.0
2008-09-02 20:03:00,2.1113,2.11143,2.11105,2.11105,9000000.0
2008-09-02 20:04:00,2.11041,2.11053,2.11019,2.11053,9000000.0
2008-09-02 20:05:00,2.11025,2.11054,2.11007,2.11054,9000000.0
2008-09-02 20:06:00,2.11057,2.11075,2.11032,2.11032,11000000.0
2008-09-02 20:07:00,2.11051,2.11063,2.11051,2.11057,10000000.0
2008-09-02 20:08:00,2.11076,2.11076,2.11058,2.11067,8000000.0
2008-09-02 20:09:00,2.11009,2.11009,2.10943,2.10948,7000000.0
2008-09-02 20:10:00,2.10938,2.10938,2.10897,2.10899,8000000.0
2008-09-02 20:11:00,2.10933,2.10989,2.10933,2.10985,8000000.0
2008-09-02 20:12:00,2.11007,2.11033,2.11007,2.11028,7000000.0
2008-09-02 20:13:00,2.11001,2.11001,2.10979,2.10979,10000000.0
2008-09-02 20:14:00,2.10977,2.10986,2.10972,2.10986,7000000.0
2008-09-02 20:15:00,2.10975,2.11012,2.10957,2.11012,7000000.0
2008-09-02 20:16:00,2.11054,2.11071,2.11045,2.11045,7000000.0
2008-09-02 20:17:00,2.11041,2.11074,2.11041,2.11072,11000000.0
2008-09-02 20:18:00,2.11071,2.11085,2.11069,2.1108,9000000.0
2008-09-02 20:19:00,2.1109,2.11133,2.1109,2.11113,8000000.0
2008-09-02 20:20:00,2.11106,2.11106,2.11092,2.11094,7000000.0
2008-09-02 20:21:00,2.11079,2.11079,2.11026,2.11058,11000000.0
2008-09-02 20:22:00,2.11056,2.11056,2.11032,2.11032,7000000.0
2008-09-02 20:23:00,2.11071,2.11081,2.1106,2.11072,7000000.0
2008-09-02 20:24:00,2.11063,2.11063,2.10955,2.10955,8000000.0
2008-09-02 20:25:00,2.10909,2.10947,2.10909,2.10947,11000000.0
2008-09-02 20:26:00,2.10968,2.10974,2.10931,2.10931,8000000.0
2008-09-02 20:27:00,2.10948,2.10948,2.10916,2.10918,9000000.0
2008-09-02 20:28:00,2.10917,2.11044,2.10917,2.11044,7000000.0
2008-09-02 20:29:00,2.11106,2.11106,2.11077,2.11077,8000000.0
2008-09-02 20:30:00,2.11046,2.11083,2.11046,2.11074,8000000.0
2008-09-02 20:31:00,2.1121,2.11225,2.11196,2.11215,7000000.0
2008-09-02 20:32:00,2.11236,2.11281,2.11236,2.11252,7000000.0
2008-09-02 20:33:00,2.11239,2.11245,2.11226,2.11238,7000000.0
2008-09-02 20:34:00,2.1124,2.11242,2.11195,2.11242,8000000.0
2008-09-02 20:35:00,2.11279,2.113,2.11279,2.11292,9000000.0
2008-09-02 20:36:00,2.11204,2.11212,2.11145,2.11145,7000000.0
2008-09-02 20:37:00,2.11137,2.11154,2.11127,2.11154,11000000.0
2008-09-02 20:38:00,2.11152,2.11162,2.11127,2.11162,10000000.0
2008-09-02 20:39:00,2.11095,2.11095,2.11034,2.11056,9000000.0
2008-09-02 20:40:00,2.11092,2.11094,2.11066,2.11077,8000000.0
2008-09-02 20:41:00,2.11073,2.11074,2.11002,2.11002,8000000.0
2008-09-02 20:42:00,2.11047,2.11047,2.11007,2.11007,11000000.0
2008-09-02 20:43:00,2.11086,2.11086,2.1102,2.11057,8000000.0
2008-09-02 20:44:00,2.11023,2.11045,2.11004,2.11045,10000000.0
2008-09-02 20:45:00,2.11042,2.11083,2.11042,2.11083,7000000.0
2008-09-02 20:46:00,2.111,2.11118,2.111,2.11105,8000000.0
2008-09-02 20:47:00,2.11133,2.11133,2.11108,2.11115,7000000.0
2008-09-02 20:48:00,2.11144,2.1116,2.11129,2.11145,10000000.0
2008-09-02 20:49:00,2.11118,2.11118,2.11024,2.11024,7000000.0
2008-09-02 20:50:00,2.11049,2.1106,2.11038,2.1106,8000000.0
2008-09-02 20:51:00,2.11065,2.11076,2.11052,2.11072,9000000.0
2008-09-02 20:52:00,2.11047,2.11068,2.11029,2.11029,11000000.0
2008-09-02 20:53:00,2.10989,2.10989,2.10904,2.10904,11000000.0
2008-09-02 20:54:00,2.10985,2.10985,2.10916,2.10947,11000000.0
2008-09-02 20:55:00,2.10985,2.10985,2.10917,2.10917,8000000.0
2008-09-02 20:56:00,2.10915,2.10922,2.10893,2.10902,7000000.0
2008-09-02 20:57:00,2.10922,2.10946,2.10913,2.10929,9000000.0
2008-09-02 20:58:00,2.10977,2.10987,2.10961,2.10974,7000000.0
2008-09-02 20:59:00,2.11006,2.11006,2.10984,2.10997,7000000.0
2008-09-02 21:00:00,2.11025,2.1105,2.11016,2.1105,7000000.0
2008-09-02 21:01:00,2.11045,2.11052,2.11033,2.11052,7000000.0
2008-09-02 21:02:00,2.11045,2.11045,2.11018,2.11018,7000000.0
2008-09-02 21:03:00,2.11001,2.11016,2.10963,2.10963,8000000.0
2008-09-02 21:04:00,2.10944,2.10955,2.1092,2.10953,7000000.0
2008-09-02 21:05:00,2.10964,2.10977,2.10955,2.10977,8000000.0
2008-09-02 21:06:00,2.10976,2.10993,2.10971,2.10983,8000000.0
2008-09-02 21:07:00,2.10983,2.10983,2.10958,2.10965,8000000.0
2008-09-02 21:08:00,2.10962,2.10974,2.1096,2.1096,10000000.0
2008-09-02 21:09:00,2.10967,2.10967,2.10938,2.10938,10000000.0
2008-09-02 21:10:00,2.10935,2.10943,2.10924,2.10943,8000000.0
2008-09-02 21:11:00,2.10979,2.11001,2.10979,2.10984,7000000.0
2008-09-02 21:12:00,2.11022,2.11022,2.11003,2.11003,8000000.0
2008-09-02 21:13:00,2.10996,2.1102,2.10985,2.1102,10000000.0
2008-09-02 21:14:00,2.1103,2.11032,2.11017,2.11029,8000000.0
2008-09-02 21:15:00,2.11029,2.11038,2.11022,2.11038,8000000.0
2008-09-02 21:16:00,2.11025,2.11033,2.1102,2.1102,7000000.0
2008-09-02 21:17:00,2.11018,2.11042,2.11018,2.11042,8000000.0
2008-09-02 21:18:00,2.11045,2.11045,2.11035,2.11039,7000000.0
2008-09-02 21:19:00,2.11052,2.11094,2.11052,2.11094,9000000.0
2008-09-02 21:20:00,2.11106,2.11119,2.11105,2.11109,11000000.0
2008-09-02 21:21:00,2.11125,2.11142,2.11124,2.11142,10000000.0
2008-09-02 21:22:00,2.11141,2.11141,2.11074,2.11074,10000000.0
2008-09-02 21:23:00,2.11196,2.11276,2.11196,2.11276,7000000.0
2008-09-02 21:24:00,2.11245,2.11247,2.1123,2.11238,11000000.0
2008-09-02 21:25:00,2.1125,2.11265,2.1125,2.11265,7000000.0
2008-09-02 21:26:00,2.11247,2.11251,2.11217,2.11251,7000000.0
2008-09-02 21:27:00,2.11228,2.11228,2.1117,2.11181,7000000.0
2008-09-02 21:28:00,2.11179,2.11179,2.11124,2.1114,7000000.0
2008-09-02 21:29:00,2.11178,2.11178,2.11168,2.11171,8000000.0
2008-09-02 21:30:00,2.11167,2.11183,2.11167,2.11182,8000000.0
2008-09-02 21:31:00,2.11172,2.11223,2.11172,2.11223,8000000.0
2008-09-02 21:32:00,2.1121,2.1121,2.11179,2.11179,7000000.0
2008-09-02 21:33:00,2.11163,2.11169,2.11132,2.11141,11000000.0
2008-09-02 21:34:00,2.11133,2.1114,2.11124,2.1114,11000000.0
2008-09-02 21:35:00,2.11134,2.11135,2.11111,2.11113,11000000.0
2008-09-02 21:36:00,2.11107,2.11132,2.11107,2.11132,8000000.0
2008-09-02 21:37:00,2.11111,2.11114,2.11087,2.11095,8000000.0
2008-09-02 21:38:00,2.11085,2.11113,2.11085,2.11113,8000000.0
2008-09-02 21:39:00,2.11119,2.11131,2.11117,2.11128,9000000.0
2008-09-02 21:40:00,2.11058,2.11058,2.11026,2.11026,7000000.0
2008-09-02 21:41:00,2.11042,2.11042,2.1102,2.11026,9000000.0
2008-09-02 21:42:00,2.11046,2.11066,2.11046,2.11062,7000000.0
2008-09-02 21:43:00,2.11058,2.11058,2.11036,2.11057,11000000.0
2008-09-02 21:44:00,2.1104,2.11054,2.11026,2.11054,8000000.0
2008-09-02 21:45:00,2.11047,2.11047,2.1103,2.11034,10000000.0
2008-09-02 21:46:00,2.11051,2.11056,2.11031,2.11031,8000000.0
2008-09-02 21:47:00,2.11004,2.11007,2.10987,2.11,8000000.0
2008-09-02 21:48:00,2.11011,2.11023,2.1101,2.1102,8000000.0
2008-09-02 21:49:00,2.11048,2.11054,2.11029,2.11054,8000000.0
2008-09-02 21:50:00,2.11058,2.1106,2.11044,2.11044,8000000.0
2008-09-02 21:51:00,2.11072,2.11072,2.11035,2.11035,7000000.0
2008-09-02 21:52:00,2.11029,2.11029,2.11013,2.11013,7000000.0
2008-09-02 21:53:00,2.10998,2.10998,2.10973,2.10973,7000000.0
2008-09-02 21:54:00,2.10953,2.10954,2.10915,2.10954,7000000.0
2008-09-02 21:55:00,2.10934,2.10962,2.10913,2.10962,7000000.0
2008-09-02 21:56:00,2.11009,2.11009,2.10936,2.10944,8000000.0
2008-09-02 21:57:00,2.11021,2.11106,2.11021,2.11077,7000000.0
2008-09-02 21:58:00,2.11054,2.11174,2.11054,2.11174,7000000.0
2008-09-02 21:59:00,2.11141,2.11141,2.10986,2.11043,8000000.0
2008-09-02 22:00:00,2.11056,2.11103,2.11056,2.11103,10000000.0
2008-09-02 22:01:00,2.11109,2.11109,2.11081,2.111,9000000.0
2008-09-02 22:02:00,2.11097,2.11097,2.11077,2.11077,8000000.0
2008-09-02 22:03:00,2.11094,2.11107,2.11087,2.1109,11000000.0
2008-09-02 22:04:00,2.11091,2.11095,2.11084,2.11091,5000000.0
2008-09-02 22:05:00,2.11096,2.11097,2.11089,2.11097,10000000.0
2008-09-02 22:06:00,2.11116,2.11116,2.11059,2.11059,7000000.0
2008-09-02 22:07:00,2.11104,2.11119,2.11101,2.11112,8000000.0
2008-09-02 22:08:00,2.11128,2.11128,2.11112,2.11113,8000000.0
2008-09-02 22:09:00,2.11119,2.11119,2.11053,2.11053,9000000.0
2008-09-02 22:10:00,2.11025,2.11036,2.11024,2.11024,8000000.0
2008-09-02 22:11:00,2.1104,2.1104,2.11026,2.11032,9000000.0
2008-09-02 22:12:00,2.11032,2.11042,2.11032,2.11042,8000000.0
2008-09-02 22:13:00,2.11035,2.11035,2.11018,2.11029,7000000.0
2008-09-02 22:14:00,2.11042,2.11048,2.11025,2.11044,11000000.0
2008-09-02 22:15:00,2.11062,2.11068,2.10878,2.11044,8000000.0
2008-09-02 22:16:00,2.11028,2.11043,2.11021,2.1104,9000000.0
2008-09-02 22:17:00,2.11055,2.11064,2.10945,2.10945,7000000.0
2008-09-02 22:18:00,2.10907,2.10907,2.10872,2.10892,8000000.0
2008-09-02 22:19:00,2.10899,2.10899,2.10877,2.10884,7000000.0
2008-09-02 22:20:00,2.10906,2.10944,2.109,2.10944,7000000.0
2008-09-02 22:21:00,2.10956,2.10984,2.10948,2.10959,9000000.0
2008-09-02 22:22:00,2.11012,2.11012,2.10953,2.10953,7000000.0
2008-09-02 22:23:00,2.11046,2.11076,2.11046,2.11076,9000000.0
2008-09-02 22:24:00,2.1104,2.11087,2.1104,2.11087,7000000.0
2008-09-02 22:25:00,2.11082,2.11096,2.11068,2.11096,8000000.0
2008-09-02 22:26:00,2.11082,2.111,2.1107,2.1108,9000000.0
2008-09-02 22:27:00,2.1101,2.1102,2.1101,2.11018,8000000.0
2008-09-02 22:28:00,2.11094,2.11102,2.11078,2.11102,8000000.0
2008-09-02 22:29:00,2.11093,2.11105,2.11093,2.11095,10000000.0
2008-09-02 22:30:00,2.11094,2.11094,2.11068,2.11073,7000000.0
2008-09-02 22:31:00,2.11062,2.11087,2.11062,2.11087,9000000.0
2008-09-02 22:32:00,2.11065,2.11102,2.11065,2.11089,8000000.0
2008-09-02 22:33:00,2.11099,2.1113,2.1109,2.1113,7000000.0
2008-09-02 22:34:00,2.11139,2.11165,2.11139,2.11142,7000000.0
2008-09-02 22:35:00,2.11151,2.11256,2.11121,2.11256,8000000.0
2008-09-02 22:36:00,2.11288,2.11315,2.11287,2.11315,10000000.0
2008-09-02 22:37:00,2.11302,2.11302,2.11282,2.11282,7000000.0
2008-09-02 22:38:00,2.11275,2.11282,2.11269,2.11269,8000000.0
2008-09-02 22:39:00,2.11267,2.11283,2.11267,2.11283,9000000.0
2008-09-02 22:40:00,2.11334,2.11351,2.11323,2.11351,7000000.0
2008-09-02 22:41:00,2.1134,2.1134,2.1132,2.11334,8000000.0
2008-09-02 22:42:00,2.11341,2.11341,2.11322,2.11329,7000000.0
2008-09-02 22:43:00,2.11324,2.11353,2.11324,2.11353,7000000.0
2008-09-02 22:44:00,2.11363,2.11381,2.11363,2.11381,7000000.0
2008-09-02 22:45:00,2.11373,2.11373,2.11336,2.11342,7000000.0
2008-09-02 22:46:00,2.11248,2.11264,2.11239,2.1126,8000000.0
2008-09-02 22:47:00,2.11202,2.11259,2.11195,2.11195,11000000.0
2008-09-02 22:48:00,2.1127,2.11287,2.11256,2.11271,8000000.0
2008-09-02 22:49:00,2.11265,2.11284,2.11265,2.11275,7000000.0
2008-09-02 22:50:00,2.11262,2.11262,2.11241,2.11259,7000000.0
2008-09-02 22:51:00,2.11222,2.11242,2.11222,2.11237,10000000.0
2008-09-02 22:52:00,2.11231,2.11235,2.11215,2.11229,8000000.0
2008-09-02 22:53:00,2.11208,2.11222,2.1119,2.1119,7000000.0
2008-09-02 22:54:00,2.11212,2.11235,2.11212,2.11224,8000000.0
2008-09-02 22:55:00,2.11248,2.11255,2.11193,2.11193,7000000.0
2008-09-02 22:56:00,2.11219,2.1125,2.11219,2.1125,7000000.0
2008-09-02 22:57:00,2.11262,2.11262,2.11231,2.11259,7000000.0
2008-09-02 22:58:00,2.11264,2.11282,2.11246,2.11282,9000000.0
2008-09-02 22:59:00,2.11287,2.11306,2.11287,2.11303,7000000.0
2008-09-02 23:00:00,2.11401,2.11401,2.11393,2.11393,8000000.0
2008-09-02 23:01:00,2.11373,2.11385,2.11366,2.11385,8000000.0
2008-09-02 23:02:00,2.11391,2.11427,2.11391,2.11418,8000000.0
2008-09-02 23:03:00,2.11425,2.11425,2.11334,2.11334,7000000.0
2008-09-02 23:04:00,2.11331,2.11334,2.11308,2.11317,8000000.0
2008-09-02 23:05:00,2.11312,2.11331,2.11277,2.11277,8000000.0
2008-09-02 23:06:00,2.11271,2.11308,2.11271,2.11279,9000000.0
2008-09-02 23:07:00,2.11295,2.11297,2.1128,2.11285,10000000.0
2008-09-02 23:08:00,2.11281,2.11295,2.11281,2.11288,7000000.0
2008-09-02 23:09:00,2.11305,2.11388,2.11303,2.11388,9000000.0
2008-09-02 23:10:00,2.11396,2.11396,2.11368,2.1139,11000000.0
2008-09-02 23:11:00,2.11363,2.11389,2.11363,2.11377,7000000.0
2008-09-02 23:12:00,2.11317,2.11317,2.11243,2.11243,7000000.0
2008-09-02 23:13:00,2.11367,2.11367,2.11349,2.11359,7000000.0
2008-09-02 23:14:00,2.11346,2.11346,2.11264,2.11269,11000000.0
2008-09-02 23:15:00,2.11258,2.11317,2.11258,2.11314,9000000.0
2008-09-02 23:16:00,2.11241,2.11259,2.11199,2.11201,11000000.0
2008-09-02 23:17:00,2.11186,2.11193,2.11182,2.11189,7000000.0
2008-09-02 23:18:00,2.11187,2.11187,2.11173,2.11174,8000000.0
2008-09-02 23:19:00,2.11167,2.11186,2.11167,2.11186,7000000.0
2008-09-02 23:20:00,2.1119,2.11204,2.11186,2.11204,9000000.0
2008-09-02 23:21:00,2.11207,2.11211,2.11194,2.11211,9000000.0
2008-09-02 23:22:00,2.11201,2.11215,2.11201,2.11215,5000000.0
2008-09-02 23:23:00,2.11377,2.11414,2.11377,2.11414,8000000.0
2008-09-02 23:24:00,2.11397,2.11397,2.11299,2.11299,7000000.0
2008-09-02 23:25:00,2.11298,2.11324,2.11298,2.11319,7000000.0
2008-09-02 23:26:00,2.11252,2.11327,2.11242,2.11327,8000000.0
2008-09-02 23:27:00,2.11295,2.11295,2.11252,2.11253,8000000.0
2008-09-02 23:28:00,2.11252,2.11252,2.11231,2.11231,10000000.0
2008-09-02 23:29:00,2.11251,2.11282,2.11236,2.11282,9000000.0
2008-09-02 23:30:00,2.11295,2.11327,2.11295,2.11325,8000000.0
2008-09-02 23:31:00,2.11326,2.11331,2.11309,2.11309,7000000.0
2008-09-02 23:32:00,2.11303,2.11303,2.11235,2.11239,8000000.0
2008-09-02 23:33:00,2.11219,2.11223,2.11207,2.11207,7000000.0
2008-09-02 23:34:00,2.11194,2.11204,2.11188,2.11204,11000000.0
2008-09-02 23:35:00,2.11202,2.11208,2.11188,2.11195,9000000.0
2008-09-02 23:36:00,2.11172,2.1118,2.11164,2.11179,7000000.0
2008-09-02 23:37:00,2.1118,2.1118,2.11132,2.11132,9000000.0
2008-09-02 23:38:00,2.11128,2.11138,2.1111,2.11124,8000000.0
2008-09-02 23:39:00,2.11157,2.11157,2.11112,2.11121,10000000.0
2008-09-02 23:40:00,2.11168,2.11168,2.11114,2.11158,7000000.0
2008-09-02 23:41:00,2.11126,2.11162,2.11118,2.11162,11000000.0
2008-09-02 23:42:00,2.11171,2.11187,2.11155,2.11155,8000000.0
2008-09-02 23:43:00,2.11068,2.11145,2.11068,2.11145,7000000.0
2008-09-02 23:44:00,2.11141,2.11156,2.11141,2.11156,7000000.0
2008-09-02 23:45:00,2.11192,2.11243,2.11148,2.11148,7000000.0
2008-09-02 23:46:00,2.11141,2.11175,2.11141,2.11166,8000000.0
2008-09-02 23:47:00,2.11197,2.11242,2.11196,2.11221,8000000.0
2008-09-02 23:48:00,2.11221,2.11221,2.11197,2.11197,7000000.0
2008-09-02 23:49:00,2.11208,2.11217,2.11194,2.11215,10000000.0
2008-09-02 23:50:00,2.11231,2.11231,2.11217,2.11224,8000000.0
2008-09-02 23:51:00,2.11207,2.1121,2.11195,2.11195,7000000.0
2008-09-02 23:52:00,2.11181,2.11209,2.11178,2.11209,11000000.0
2008-09-02 23:53:00,2.11181,2.11247,2.11181,2.11247,8000000.0
2008-09-02 23:54:00,2.11112,2.11353,2.11112,2.11292,9000000.0
2008-09-02 23:55:00,2.11239,2.1124,2.11225,2.11226,10000000.0
2008-09-02 23:56:00,2.11236,2.11247,2.11226,2.11226,8000000.0
2008-09-02 23:57:00,2.11234,2.11243,2.11227,2.11243,8000000.0
2008-09-02 23:58:00,2.11241,2.11244,2.11208,2.11208,7000000.0
2008-09-02 23:59:00,2.11211,2.11224,2.11202,2.11217,9000000.0
2008-09-03 00:00:00,2.11203,2.11218,2.11201,2.11202,7000000.0
2008-09-03 00:01:00,2.11217,2.11221,2.11171,2.11171,8000000.0
2008-09-03 00:02:00,2.11209,2.11214,2.11199,2.11204,8000000.0
2008-09-03 00:03:00,2.11214,2.11217,2.11182,2.11182,10000000.0
2008-09-03 00:04:00,2.11203,2.11226,2.11193,2.11226,7000000.0
2008-09-03 00:05:00,2.11268,2.11299,2.11268,2.11299,11000000.0
2008-09-03 00:06:00,2.11292,2.11307,2.11291,2.11293,10000000.0
2008-09-03 00:07:00,2.11301,2.11317,2.11297,2.11297,8000000.0
2008-09-03 00:08:00,2.1132,2.11342,2.11319,2.11342,9000000.0
2008-09-03 00:09:00,2.11343,2.11357,2.11334,2.11334,7000000.0
2008-09-03 00:10:00,2.11348,2.11365,2.11332,2.11332,8000000.0
2008-09-03 00:11:00,2.11312,2.11343,2.11312,2.11343,11000000.0
2008-09-03 00:12:00,2.11328,2.11349,2.11328,2.11334,7000000.0
2008-09-03 00:13:00,2.11323,2.11323,2.11276,2.11278,8000000.0
2008-09-03 00:14:00,2.11233,2.11261,2.11217,2.11228,8000000.0
2008-09-03 00:15:00,2.11257,2.1126,2.11247,2.11254,8000000.0
2008-09-03 00:16:00,2.11245,2.11266,2.11218,2.11218,7000000.0
2008-09-03 00:17:00,2.11251,2.11268,2.11222,2.11222,9000000.0
2008-09-03 00:18:00,2.11268,2.11285,2.11264,2.11285,10000000.0
2008-09-03 00:19:00,2.11215,2.11261,2.11215,2.11229,11000000.0
2008-09-03 00:20:00,2.11279,2.11279,2.11264,2.11264,8000000.0
2008-09-03 00:21:00,2.11251,2.11256,2.11243,2.11243,7000000.0
2008-09-03 00:22:00,2.11273,2.11298,2.11273,2.11292,9000000.0
2008-09-03 00:23:00,2.11279,2.11297,2.11279,2.11296,8000000.0
2008-09-03 00:24:00,2.11306,2.11338,2.11303,2.11327,10000000.0
2008-09-03 00:25:00,2.11418,2.11434,2.11416,2.11416,9000000.0
2008-09-03 00:26:00,2.11442,2.11468,2.11442,2.11462,7000000.0
2008-09-03 00:27:00,2.11452,2.11523,2.11452,2.11491,9000000.0
2008-09-03 00:28:00,2.11487,2.11508,2.11487,2.11507,9000000.0
2008-09-03 00:29:00,2.1151,2.11519,2.11449,2.11452,8000000.0
2008-09-03 00:30:00,2.11477,2.11477,2.11447,2.11466,11000000.0
2008-09-03 00:31:00,2.11509,2.11509,2.11487,2.11487,8000000.0
2008-09-03 00:32:00,2.11498,2.11498,2.11432,2.11432,8000000.0
2008-09-03 00:33:00,2.11499,2.11522,2.11499,2.11514,7000000.0
2008-09-03 00:34:00,2.11524,2.11541,2.11488,2.11541,8000000.0
2008-09-03 00:35:00,2.11602,2.11602,2.11507,2.11507,10000000.0
2008-09-03 00:36:00,2.11597,2.11597,2.11557,2.11563,7000000.0
2008-09-03 00:37:00,2.11551,2.11551,2.11524,2.11548,8000000.0
2008-09-03 00:38:00,2.11586,2.11645,2.11586,2.11641,7000000.0
2008-09-03 00:39:00,2.11618,2.11657,2.11614,2.11651,10000000.0
2008-09-03 00:40:00,2.11638,2.11702,2.11635,2.11702,7000000.0
2008-09-03 00:41:00,2.11699,2.11699,2.11641,2.11641,10000000.0
2008-09-03 00:42:00,2.11638,2.11649,2.11594,2.11637,11000000.0
2008-09-03 00:43:00,2.11646,2.11658,2.11641,2.11641,8000000.0
2008-09-03 00:44:00,2.11667,2.11667,2.11654,2.11667,7000000.0
2008-09-03 00:45:00,2.11663,2.11663,2.11653,2.11653,8000000.0
2008-09-03 00:46:00,2.11634,2.1165,2.11634,2.11636,11000000.0
2008-09-03 00:47:00,2.11619,2.1165,2.11619,2.1165,7000000.0
2008-09-03 00:48:00,2.11675,2.11675,2.11628,2.11628,10000000.0
2008-09-03 00:49:00,2.11648,2.11671,2.11646,2.11646,10000000.0
2008-09-03 00:50:00,2.11594,2.11594,2.11515,2.11592,8000000.0
2008-09-03 00:51:00,2.1154,2.11554,2.11491,2.11491,7000000.0
2008-09-03 00:52:00,2.11526,2.11546,2.11526,2.11545,8000000.0
2008-09-03 00:53:00,2.11587,2.11601,2.11545,2.11583,10000000.0
2008-09-03 00:54:00,2.11542,2.11567,2.11542,2.11564,8000000.0
2008-09-03 00:55:00,2.11565,2.11565,2.1155,2.1155,7000000.0
2008-09-03 00:56:00,2.11568,2.11591,2.11568,2.11591,7000000.0
2008-09-03 00:57:00,2.116,2.116,2.11523,2.11572,8000000.0
2008-09-03 00:58:00,2.11596,2.11606,2.11591,2.11606,8000000.0
2008-09-03 00:59:00,2.11601,2.11601,2.11591,2.11601,7000000.0
2008-09-03 01:00:00,2.11604,2.1167,2.11604,2.11641,9000000.0
2008-09-03 01:01:00,2.11727,2.11753,2.11697,2.11753,7000000.0
2008-09-03 01:02:00,2.1173,2.1173,2.11606,2.11668,8000000.0
2008-09-03 01:03:00,2.11681,2.11681,2.11663,2.11681,10000000.0
2008-09-03 01:04:00,2.11666,2.11725,2.11659,2.11725,8000000.0
2008-09-03 01:05:00,2.11753,2.11823,2.11753,2.11823,7000000.0
2008-09-03 01:06:00,2.1182,2.11821,2.11724,2.11724,8000000.0
2008-09-03 01:07:00,2.1174,2.11753,2.11736,2.11736,7000000.0
2008-09-03 01:08:00,2.11725,2.11725,2.11696,2.11722,8000000.0
2008-09-03 01:09:00,2.11721,2.1173,2.11714,2.11718,7000000.0
2008-09-03 01:10:00,2.11727,2.11735,2.11719,2.11724,11000000.0
2008-09-03 01:11:00,2.11749,2.11756,2.11729,2.11729,11000000.0
2008-09-03 01:12:00,2.11741,2.11775,2.11741,2.11775,11000000.0
2008-09-03 01:13:00,2.11781,2.11781,2.11757,2.11757,7000000.0
2008-09-03 01:14:00,2.11762,2.11762,2.11728,2.11728,8000000.0
2008-09-03 01:15:00,2.11719,2.11799,2.11719,2.11799,7000000.0
2008-09-03 01:16:00,2.11832,2.11843,2.11832,2.11843,9000000.0
2008-09-03 01:17:00,2.11872,2.11872,2.11854,2.11854,8000000.0
2008-09-03 01:18:00,2.11879,2.11901,2.11878,2.11901,8000000.0
2008-09-03 01:19:00,2.11902,2.11915,2.11899,2.11912,7000000.0
2008-09-03 01:20:00,2.11924,2.11932,2.11873,2.11873,8000000.0
2008-09-03 01:21:00,2.1184,2.1184,2.11784,2.11784,7000000.0
2008-09-03 01:22:00,2.11781,2.11794,2.11755,2.11794,7000000.0
2008-09-03 01:23:00,2.11813,2.11825,2.11749,2.11749,7000000.0
2008-09-03 01:24:00,2.11817,2.1182,2.11799,2.11812,11000000.0
2008-09-03 01:25:00,2.11827,2.11828,2.11817,2.11823,7000000.0
2008-09-03 01:26:00,2.11693,2.11731,2.11693,2.11723,8000000.0
2008-09-03 01:27:00,2.11735,2.11735,2.11702,2.11727,7000000.0
2008-09-03 01:28:00,2.11731,2.11743,2.11717,2.11743,8000000.0
2008-09-03 01:29:00,2.1174,2.11761,2.1174,2.11761,10000000.0
2008-09-03 01:30:00,2.11769,2.11807,2.11767,2.11807,7000000.0
2008-09-03 01:31:00,2.1177,2.1177,2.11735,2.11762,7000000.0
2008-09-03 01:32:00,2.1176,2.11793,2.1176,2.11793,9000000.0
2008-09-03 01:33:00,2.11782,2.11782,2.11767,2.1178,7000000.0
2008-09-03 01:34:00,2.11796,2.11808,2.11794,2.11797,11000000.0
2008-09-03 01:35:00,2.11803,2.11831,2.11803,2.11831,8000000.0
2008-09-03 01:36:00,2.11837,2.11855,2.11828,2.11855,10000000.0
2008-09-03 01:37:00,2.11898,2.11933,2.11898,2.11933,8000000.0
2008-09-03 01:38:00,2.11922,2.11952,2.11919,2.11952,7000000.0
2008-09-03 01:39:00,2.11942,2.11955,2.11942,2.11952,9000000.0
2008-09-03 01:40:00,2.11957,2.1205,2.11937,2.1205,11000000.0
2008-09-03 01:41:00,2.12017,2.12041,2.12017,2.12032,7000000.0
2008-09-03 01:42:00,2.12097,2.1219,2.12097,2.12178,9000000.0
2008-09-03 01:43:00,2.12162,2.1217,2.12138,2.1217,9000000.0
2008-09-03 01:44:00,2.12176,2.12176,2.12112,2.12112,8000000.0
2008-09-03 01:45:00,2.12131,2.12131,2.12055,2.12055,7000000.0
2008-09-03 01:46:00,2.12069,2.12071,2.12065,2.12068,7000000.0
2008-09-03 01:47:00,2.1206,2.12078,2.12038,2.12078,7000000.0
2008-09-03 01:48:00,2.12045,2.12052,2.12024,2.12024,8000000.0
2008-09-03 01:49:00,2.11977,2.11985,2.1196,2.11961,8000000.0
2008-09-03 01:50:00,2.11933,2.11959,2.11888,2.11921,7000000.0
2008-09-03 01:51:00,2.11958,2.11958,2.11914,2.11915,10000000.0
2008-09-03 01:52:00,2.11941,2.11957,2.11941,2.11948,8000000.0
2008-09-03 01:53:00,2.11932,2.11954,2.11928,2.11928,8000000.0
2008-09-03 01:54:00,2.11933,2.11952,2.11931,2.11938,10000000.0
2008-09-03 01:55:00,2.11958,2.12055,2.11951,2.12055,9000000.0
2008-09-03 01:56:00,2.12123,2.12255,2.12045,2.12207,10000000.0
2008-09-03 01:57:00,2.12174,2.12311,2.12174,2.12264,9000000.0
2008-09-03 01:58:00,2.12217,2.12227,2.12175,2.12175,8000000.0
2008-09-03 01:59:00,2.12128,2.12163,2.12114,2.12127,11000000.0
2008-09-03 02:00:00,2.12135,2.12212,2.12114,2.12114,8000000.0
2008-09-03 02:01:00,2.12076,2.12146,2.12076,2.12111,10000000.0
2008-09-03 02:02:00,2.1211,2.1211,2.1202,2.12038,13000000.0
2008-09-03 02:03:00,2.12054,2.12078,2.12054,2.12073,17000000.0
2008-09-03 02:04:00,2.12072,2.12072,2.11939,2.11939,12000000.0
2008-09-03 02:05:00,2.11958,2.11978,2.11958,2.11977,9000000.0
2008-09-03 02:06:00,2.12007,2.12034,2.1197,2.1197,7000000.0
2008-09-03 02:07:00,2.12018,2.12079,2.12018,2.12059,13000000.0
2008-09-03 02:08:00,2.12031,2.12071,2.12031,2.12061,16000000.0
2008-09-03 02:09:00,2.12063,2.12121,2.12063,2.12121,10000000.0
2008-09-03 02:10:00,2.12129,2.12131,2.12114,2.12118,8000000.0
2008-09-03 02:11:00,2.12127,2.12149,2.12115,2.12119,7000000.0
2008-09-03 02:12:00,2.12085,2.12085,2.1197,2.1197,14000000.0
2008-09-03 02:13:00,2.1197,2.12017,2.1197,2.12017,7000000.0
2008-09-03 02:14:00,2.1206,2.1206,2.12001,2.12016,7000000.0
2008-09-03 02:15:00,2.12049,2.12103,2.12049,2.12103,7000000.0
2008-09-03 02:16:00,2.12137,2.12137,2.12037,2.12037,8000000.0
2008-09-03 02:17:00,2.12016,2.12026,2.11988,2.11988,7000000.0
2008-09-03 02:18:00,2.11936,2.11963,2.11936,2.11941,11000000.0
2008-09-03 02:19:00,2.11923,2.11939,2.11919,2.11939,7000000.0
2008-09-03 02:20:00,2.11943,2.11953,2.1189,2.11953,12000000.0
2008-09-03 02:21:00,2.12012,2.12049,2.11972,2.11972,12000000.0
2008-09-03 02:22:00,2.12004,2.12017,2.11995,2.1201,7000000.0
2008-09-03 02:23:00,2.12028,2.1204,2.12014,2.1204,9000000.0
2008-09-03 02:24:00,2.12027,2.12027,2.11996,2.12007,8000000.0
2008-09-03 02:25:00,2.12036,2.12064,2.12036,2.12064,16000000.0
2008-09-03 02:26:00,2.12059,2.12127,2.12059,2.12127,20000000.0
2008-09-03 02:27:00,2.12097,2.12097,2.12038,2.12038,18000000.0
2008-09-03 02:28:00,2.12,2.12023,2.12,2.12023,10000000.0
2008-09-03 02:29:00,2.12,2.12004,2.11991,2.12004,10000000.0
2008-09-03 02:30:00,2.12006,2.12006,2.11959,2.11959,10000000.0
2008-09-03 02:31:00,2.11982,2.1201,2.11982,2.11989,9000000.0
2008-09-03 02:32:00,2.12021,2.12021,2.11988,2.11988,15000000.0
2008-09-03 02:33:00,2.1198,2.12007,2.11971,2.12007,14000000.0
2008-09-03 02:34:00,2.12042,2.12042,2.12017,2.12017,9000000.0
2008-09-03 02:35:00,2.11995,2.12015,2.11995,2.12003,7000000.0
2008-09-03 02:36:00,2.12029,2.12029,2.1201,2.1201,11000000.0
2008-09-03 02:37:00,2.12011,2.1205,2.12011,2.12044,7000000.0
2008-09-03 02:38:00,2.12067,2.12111,2.12067,2.12111,7000000.0
2008-09-03 02:39:00,2.12097,2.12131,2.12097,2.12117,13000000.0
2008-09-03 02:40:00,2.12138,2.12142,2.12131,2.12134,11000000.0
2008-09-03 02:41:00,2.12131,2.12154,2.12121,2.12154,8000000.0
2008-09-03 02:42:00,2.12182,2.12201,2.1218,2.12187,10000000.0
2008-09-03 02:43:00,2.12189,2.12189,2.12175,2.12183,8000000.0
2008-09-03 02:44:00,2.12174,2.12215,2.12173,2.12215,10000000.0
2008-09-03 02:45:00,2.12218,2.12253,2.12218,2.12253,10000000.0
2008-09-03 02:46:00,2.12258,2.12273,2.12258,2.12266,10000000.0
2008-09-03 02:47:00,2.12295,2.12296,2.12195,2.12195,8000000.0
2008-09-03 02:48:00,2.12107,2.12213,2.12107,2.12213,11000000.0
2008-09-03 02:49:00,2.12243,2.12274,2.12221,2.12271,10000000.0
2008-09-03 02:50:00,2.12291,2.12307,2.12282,2.12302,10000000.0
2008-09-03 02:51:00,2.12309,2.12378,2.12309,2.1236,10000000.0
2008-09-03 02:52:00,2.12376,2.12401,2.12338,2.12401,10000000.0
2008-09-03 02:53:00,2.12378,2.12384,2.12366,2.12366,8000000.0
2008-09-03 02:54:00,2.12371,2.12371,2.12329,2.12329,7000000.0
2008-09-03 02:55:00,2.12338,2.12349,2.12327,2.1233,8000000.0
2008-09-03 02:56:00,2.1233,2.12377,2.12323,2.12377,7000000.0
2008-09-03 02:57:00,2.12362,2.12362,2.12267,2.12267,8000000.0
2008-09-03 02:58:00,2.1224,2.12247,2.12217,2.12241,12000000.0
2008-09-03 02:59:00,2.12255,2.12312,2.12255,2.12312,19000000.0
2008-09-03 03:00:00,2.12347,2.1236,2.12345,2.12345,7000000.0
2008-09-03 03:01:00,2.12337,2.12354,2.1233,2.12331,10000000.0
2008-09-03 03:02:00,2.12316,2.12316,2.12271,2.12295,7000000.0
2008-09-03 03:03:00,2.12327,2.12335,2.12317,2.12326,11000000.0
2008-09-03 03:04:00,2.12334,2.12344,2.1233,2.12344,7000000.0
2008-09-03 03:05:00,2.12331,2.12331,2.12284,2.12289,10000000.0
2008-09-03 03:06:00,2.12276,2.1233,2.12276,2.1232,11000000.0
2008-09-03 03:07:00,2.12314,2.1236,2.12314,2.1236,7000000.0
2008-09-03 03:08:00,2.12348,2.12348,2.1232,2.12341,8000000.0
2008-09-03 03:09:00,2.12337,2.12337,2.12291,2.12291,10000000.0
2008-09-03 03:10:00,2.12296,2.12314,2.12293,2.1231,10000000.0
2008-09-03 03:11:00,2.12355,2.12355,2.12312,2.12318,8000000.0
2008-09-03 03:12:00,2.1231,2.12318,2.12301,2.12318,7000000.0
2008-09-03 03:13:00,2.12299,2.12299,2.12261,2.12261,10000000.0
2008-09-03 03:14:00,2.12256,2.12261,2.12228,2.12233,16000000.0
2008-09-03 03:15:00,2.12223,2.1225,2.12184,2.12234,11000000.0
2008-09-03 03:16:00,2.12227,2.12227,2.12211,2.12226,5000000.0
2008-09-03 03:17:00,2.12227,2.12227,2.12165,2.12202,8000000.0
2008-09-03 03:18:00,2.12208,2.12233,2.12204,2.12233,10000000.0
2008-09-03 03:19:00,2.12249,2.12267,2.12228,2.12228,7000000.0
2008-09-03 03:20:00,2.12233,2.12233,2.12205,2.12206,7000000.0
2008-09-03 03:21:00,2.12188,2.12188,2.12145,2.12145,7000000.0
2008-09-03 03:22:00,2.1206,2.1206,2.1186,2.1186,8000000.0
2008-09-03 03:23:00,2.12069,2.12102,2.12069,2.12095,9000000.0
2008-09-03 03:24:00,2.12112,2.12137,2.121,2.121,7000000.0
2008-09-03 03:25:00,2.1209,2.1212,2.1209,2.1211,23000000.0
2008-09-03 03:26:00,2.12138,2.12225,2.12138,2.12225,9000000.0
2008-09-03 03:27:00,2.12228,2.12228,2.12124,2.12124,7000000.0
2008-09-03 03:28:00,2.12163,2.12166,2.12146,2.12146,7000000.0
2008-09-03 03:29:00,2.12185,2.12247,2.12185,2.12246,8000000.0
2008-09-03 03:30:00,2.12047,2.12155,2.12011,2.12155,10000000.0
2008-09-03 03:31:00,2.12171,2.12195,2.12145,2.12145,8000000.0
2008-09-03 03:32:00,2.12146,2.122,2.12146,2.122,10000000.0
2008-09-03 03:33:00,2.12214,2.12255,2.12177,2.12255,7000000.0
2008-09-03 03:34:00,2.12266,2.1231,2.12239,2.1231,11000000.0
2008-09-03 03:35:00,2.12331,2.12331,2.12229,2.12241,8000000.0
2008-09-03 03:36:00,2.12255,2.12302,2.12254,2.12302,8000000.0
2008-09-03 03:37:00,2.12324,2.1234,2.12316,2.12316,8000000.0
2008-09-03 03:38:00,2.12315,2.12315,2.12242,2.12242,8000000.0
2008-09-03 03:39:00,2.12212,2.12258,2.12212,2.12247,10000000.0
2008-09-03 03:40:00,2.12241,2.12241,2.12209,2.1221,10000000.0
2008-09-03 03:41:00,2.12204,2.12217,2.12183,2.12217,8000000.0
2008-09-03 03:42:00,2.1223,2.12237,2.12213,2.12218,7000000.0
2008-09-03 03:43:00,2.12279,2.1255,2.12279,2.1255,9000000.0
2008-09-03 03:44:00,2.12599,2.126,2.12581,2.126,9000000.0
2008-09-03 03:45:00,2.12656,2.12672,2.12519,2.12519,7000000.0
2008-09-03 03:46:00,2.12536,2.12536,2.1249,2.1249,8000000.0
2008-09-03 03:47:00,2.12479,2.12499,2.12453,2.12497,9000000.0
2008-09-03 03:48:00,2.12493,2.12529,2.12482,2.12524,10000000.0
2008-09-03 03:49:00,2.12539,2.12662,2.12535,2.12662,23000000.0
2008-09-03 03:50:00,2.12702,2.12741,2.127,2.12724,7000000.0
2008-09-03 03:51:00,2.12708,2.12708,2.1262,2.12681,8000000.0
2008-09-03 03:52:00,2.12724,2.12724,2.12622,2.12626,9000000.0
2008-09-03 03:53:00,2.12599,2.12603,2.12593,2.12593,8000000.0
2008-09-03 03:54:00,2.12597,2.12603,2.12564,2.12583,9000000.0
2008-09-03 03:55:00,2.12547,2.12547,2.12482,2.125,10000000.0
2008-09-03 03:56:00,2.12509,2.12585,2.12509,2.12585,12000000.0
2008-09-03 03:57:00,2.12579,2.12632,2.12548,2.12632,9000000.0
2008-09-03 03:58:00,2.12672,2.12769,2.12669,2.12769,8000000.0
2008-09-03 03:59:00,2.12719,2.12719,2.1268,2.12686,7000000.0
2008-09-03 04:00:00,2.1266,2.12695,2.12644,2.12668,18000000.0
2008-09-03 04:01:00,2.12687,2.12711,2.12687,2.12711,8000000.0
2008-09-03 04:02:00,2.12714,2.12723,2.12696,2.12722,25000000.0
2008-09-03 04:03:00,2.12655,2.1266,2.12622,2.12635,12000000.0
2008-09-03 04:04:00,2.12663,2.12674,2.12659,2.12674,9000000.0
2008-09-03 04:05:00,2.12693,2.12776,2.12693,2.12738,7000000.0
2008-09-03 04:06:00,2.12776,2.12805,2.12755,2.12805,11000000.0
2008-09-03 04:07:00,2.12813,2.12833,2.12806,2.12833,7000000.0
2008-09-03 04:08:00,2.12793,2.12793,2.12773,2.12773,10000000.0
2008-09-03 04:09:00,2.12742,2.12751,2.1273,2.12734,8000000.0
2008-09-03 04:10:00,2.12718,2.12739,2.12703,2.12739,9000000.0
2008-09-03 04:11:00,2.12779,2.12852,2.12779,2.12852,7000000.0
2008-09-03 04:12:00,2.12865,2.12865,2.12789,2.12789,11000000.0
2008-09-03 04:13:00,2.12779,2.12779,2.12773,2.12774,8000000.0
2008-09-03 04:14:00,2.1277,2.12782,2.1277,2.12782,7000000.0
2008-09-03 04:15:00,2.12789,2.12797,2.12782,2.12782,8000000.0
2008-09-03 04:16:00,2.12783,2.12786,2.12781,2.12781,8000000.0
2008-09-03 04:17:00,2.12775,2.12775,2.12759,2.12759,19000000.0
2008-09-03 04:18:00,2.12789,2.12797,2.12777,2.12778,8000000.0
2008-09-03 04:19:00,2.12755,2.12794,2.12751,2.1279,21000000.0
2008-09-03 04:20:00,2.12789,2.12797,2.12762,2.1277,11000000.0
2008-09-03 04:21:00,2.12798,2.12799,2.12782,2.12799,7000000.0
2008-09-03 04:22:00,2.12808,2.12808,2.12787,2.1279,8000000.0
2008-09-03 04:23:00,2.128,2.128,2.12774,2.12792,9000000.0
2008-09-03 04:24:00,2.12801,2.12812,2.12801,2.1281,12000000.0
2008-09-03 04:25:00,2.12839,2.1285,2.12827,2.12827,9000000.0
2008-09-03 04:26:00,2.12822,2.12833,2.12822,2.12832,8000000.0
2008-09-03 04:27:00,2.12822,2.12841,2.1282,2.12837,9000000.0
2008-09-03 04:28:00,2.12832,2.12832,2.12773,2.12773,14000000.0
2008-09-03 04:29:00,2.1277,2.1279,2.12769,2.12771,16000000.0
2008-09-03 04:30:00,2.12781,2.12788,2.12778,2.12788,25000000.0
2008-09-03 04:31:00,2.12787,2.12787,2.12769,2.12778,8000000.0
2008-09-03 04:32:00,2.12768,2.12778,2.12764,2.12764,8000000.0
2008-09-03 04:33:00,2.12769,2.12769,2.1276,2.1276,10000000.0
2008-09-03 04:34:00,2.12749,2.12799,2.12749,2.12799,10000000.0
2008-09-03 04:35:00,2.12798,2.12807,2.12796,2.12804,9000000.0
2008-09-03 04:36:00,2.1279,2.12806,2.12779,2.12806,7000000.0
2008-09-03 04:37:00,2.12798,2.12803,2.12791,2.12791,7000000.0
2008-09-03 04:38:00,2.12826,2.12836,2.12815,2.1282,10000000.0
2008-09-03 04:39:00,2.12821,2.12847,2.12821,2.12843,8000000.0
2008-09-03 04:40:00,2.12873,2.12888,2.12862,2.12873,11000000.0
2008-09-03 04:41:00,2.12858,2.12868,2.1283,2.12861,9000000.0
2008-09-03 04:42:00,2.12864,2.12866,2.12859,2.12859,11000000.0
2008-09-03 04:43:00,2.12857,2.12858,2.12851,2.12851,9000000.0
2008-09-03 04:44:00,2.12842,2.12859,2.12842,2.12853,8000000.0
2008-09-03 04:45:00,2.12863,2.12905,2.12861,2.12905,9000000.0
2008-09-03 04:46:00,2.12986,2.12986,2.1293,2.1298,7000000.0
2008-09-03 04:47:00,2.13005,2.13007,2.12976,2.13007,8000000.0
2008-09-03 04:48:00,2.13074,2.13119,2.13055,2.13055,7000000.0
2008-09-03 04:49:00,2.13016,2.13043,2.13014,2.13043,8000000.0
2008-09-03 04:50:00,2.13056,2.13066,2.13036,2.13036,7000000.0
2008-09-03 04:51:00,2.12958,2.12967,2.12938,2.12948,15000000.0
2008-09-03 04:52:00,2.12929,2.12929,2.12803,2.12803,9000000.0
2008-09-03 04:53:00,2.12773,2.12887,2.12773,2.12887,8000000.0
2008-09-03 04:54:00,2.12893,2.12893,2.12822,2.12822,11000000.0
2008-09-03 04:55:00,2.12704,2.12709,2.12684,2.12705,11000000.0
2008-09-03 04:56:00,2.12724,2.12732,2.12718,2.12732,12000000.0
2008-09-03 04:57:00,2.12771,2.12771,2.12691,2.12691,8000000.0
2008-09-03 04:58:00,2.12665,2.12693,2.12665,2.12684,9000000.0
2008-09-03 04:59:00,2.12676,2.12721,2.12676,2.12721,12000000.0
2008-09-03 05:00:00,2.12769,2.12809,2.12769,2.12809,9000000.0
2008-09-03 05:01:00,2.12789,2.12789,2.12743,2.12745,7000000.0
2008-09-03 05:02:00,2.12734,2.12738,2.12705,2.12716,7000000.0
2008-09-03 05:03:00,2.12713,2.12736,2.12712,2.12734,8000000.0
2008-09-03 05:04:00,2.12745,2.12783,2.12745,2.12783,9000000.0
2008-09-03 05:05:00,2.12793,2.12796,2.1276,2.1276,13000000.0
2008-09-03 05:06:00,2.12748,2.12748,2.12725,2.12725,8000000.0
2008-09-03 05:07:00,2.12722,2.12751,2.12722,2.12751,10000000.0
2008-09-03 05:08:00,2.12775,2.12779,2.12754,2.12771,10000000.0
2008-09-03 05:09:00,2.12769,2.12775,2.12758,2.12758,16000000.0
2008-09-03 05:10:00,2.12788,2.12803,2.12788,2.12801,12000000.0
2008-09-03 05:11:00,2.12799,2.12811,2.12798,2.128,11000000.0
2008-09-03 05:12:00,2.12807,2.12808,2.12805,2.12807,16000000.0
2008-09-03 05:13:00,2.12792,2.12801,2.12789,2.12792,9000000.0
2008-09-03 05:14:00,2.12789,2.12789,2.12783,2.12783,12000000.0
2008-09-03 05:15:00,2.12782,2.1279,2.12782,2.1279,8000000.0
2008-09-03 05:16:00,2.12789,2.12799,2.12687,2.12799,11000000.0
2008-09-03 05:17:00,2.12818,2.12834,2.12808,2.12808,9000000.0
2008-09-03 05:18:00,2.12829,2.12829,2.12783,2.12801,16000000.0
2008-09-03 05:19:00,2.12787,2.12792,2.12765,2.1279,9000000.0
2008-09-03 05:20:00,2.12765,2.12765,2.12659,2.12667,11000000.0
2008-09-03 05:21:00,2.1267,2.12739,2.1267,2.12739,15000000.0
2008-09-03 05:22:00,2.12699,2.12712,2.12691,2.12712,28000000.0
2008-09-03 05:23:00,2.12709,2.12709,2.12665,2.12704,26000000.0
2008-09-03 05:24:00,2.127,2.127,2.12634,2.1268,27000000.0
2008-09-03 05:25:00,2.12672,2.12686,2.12654,2.1266,47000000.0
2008-09-03 05:26:00,2.12678,2.12678,2.12641,2.12641,38000000.0
2008-09-03 05:27:00,2.12656,2.12656,2.12613,2.12613,7000000.0
2008-09-03 05:28:00,2.12707,2.12769,2.12707,2.12769,22000000.0
2008-09-03 05:29:00,2.12772,2.12786,2.12771,2.12771,11000000.0
2008-09-03 05:30:00,2.12744,2.12744,2.12692,2.12731,7000000.0
2008-09-03 05:31:00,2.12706,2.12755,2.12699,2.12752,10000000.0
2008-09-03 05:32:00,2.12773,2.12828,2.12773,2.12828,10000000.0
2008-09-03 05:33:00,2.12856,2.12909,2.12856,2.12909,8000000.0
2008-09-03 05:34:00,2.12921,2.13008,2.12921,2.13008,8000000.0
2008-09-03 05:35:00,2.13008,2.13044,2.13004,2.13044,10000000.0
2008-09-03 05:36:00,2.13063,2.13201,2.13063,2.13201,15000000.0
2008-09-03 05:37:00,2.13214,2.13214,2.1311,2.13149,11000000.0
2008-09-03 05:38:00,2.13211,2.13211,2.13122,2.13122,11000000.0
2008-09-03 05:39:00,2.13131,2.13205,2.13131,2.13205,7000000.0
2008-09-03 05:40:00,2.13233,2.13262,2.13232,2.13239,9000000.0
2008-09-03 05:41:00,2.13202,2.13223,2.13202,2.13222,9000000.0
2008-09-03 05:42:00,2.13234,2.13243,2.13234,2.13243,16000000.0
2008-09-03 05:43:00,2.1324,2.1324,2.13195,2.13223,8000000.0
2008-09-03 05:44:00,2.13228,2.13347,2.13228,2.13347,9000000.0
2008-09-03 05:45:00,2.13375,2.13375,2.13301,2.13301,13000000.0
2008-09-03 05:46:00,2.13295,2.13295,2.13278,2.13279,10000000.0
2008-09-03 05:47:00,2.13262,2.13262,2.1319,2.1319,15000000.0
2008-09-03 05:48:00,2.13283,2.13287,2.13272,2.13285,11000000.0
2008-09-03 05:49:00,2.1329,2.1329,2.13272,2.13272,8000000.0
2008-09-03 05:50:00,2.13275,2.13286,2.13271,2.13271,13000000.0
2008-09-03 05:51:00,2.13226,2.13226,2.13207,2.13207,30000000.0
2008-09-03 05:52:00,2.13219,2.13253,2.13219,2.13253,15000000.0
2008-09-03 05:53:00,2.13251,2.13256,2.13245,2.1325,8000000.0
2008-09-03 05:54:00,2.13246,2.13246,2.13213,2.13213,16000000.0
2008-09-03 05:55:00,2.13192,2.13203,2.13183,2.13193,11000000.0
2008-09-03 05:56:00,2.13175,2.13175,2.13153,2.13162,33000000.0
2008-09-03 05:57:00,2.1318,2.13222,2.1318,2.13222,11000000.0
2008-09-03 05:58:00,2.13296,2.1334,2.13296,2.13333,19000000.0
2008-09-03 05:59:00,2.13319,2.13371,2.13319,2.13335,12000000.0
2008-09-03 06:00:00,2.13304,2.1334,2.13304,2.1334,25000000.0
2008-09-03 06:01:00,2.13334,2.13353,2.13323,2.13352,16000000.0
2008-09-03 06:02:00,2.1333,2.1333,2.13276,2.13318,13000000.0
2008-09-03 06:03:00,2.13354,2.13361,2.13336,2.13361,22000000.0
2008-09-03 06:04:00,2.13413,2.13511,2.13413,2.13511,11000000.0
2008-09-03 06:05:00,2.13524,2.13566,2.13524,2.13566,9000000.0
2008-09-03 06:06:00,2.1356,2.13577,2.1356,2.13563,8000000.0
2008-09-03 06:07:00,2.13566,2.1359,2.13566,2.1359,10000000.0
2008-09-03 06:08:00,2.13614,2.13803,2.13614,2.13803,8000000.0
2008-09-03 06:09:00,2.13732,2.13773,2.13729,2.13729,10000000.0
2008-09-03 06:10:00,2.1381,2.13945,2.1381,2.13945,8000000.0
2008-09-03 06:11:00,2.13973,2.14103,2.13973,2.14103,7000000.0
2008-09-03 06:12:00,2.14186,2.14363,2.14186,2.14335,10000000.0
2008-09-03 06:13:00,2.14391,2.14505,2.14391,2.14505,15000000.0
2008-09-03 06:14:00,2.1446,2.1446,2.14264,2.14264,10000000.0
2008-09-03 06:15:00,2.14181,2.14181,2.14071,2.14119,18000000.0
2008-09-03 06:16:00,2.14105,2.14105,2.13711,2.13725,11000000.0
2008-09-03 06:17:00,2.13743,2.13909,2.13741,2.13909,7000000.0
2008-09-03 06:18:00,2.1393,2.13964,2.13923,2.13964,13000000.0
2008-09-03 06:19:00,2.13957,2.13978,2.13957,2.13969,12000000.0
2008-09-03 06:20:00,2.13958,2.13975,2.1395,2.13962,18000000.0
2008-09-03 06:21:00,2.13945,2.13945,2.13874,2.13874,26000000.0
2008-09-03 06:22:00,2.13937,2.14016,2.13937,2.13985,10000000.0
2008-09-03 06:23:00,2.13948,2.13948,2.13807,2.13807,11000000.0
2008-09-03 06:24:00,2.13791,2.13791,2.13754,2.13767,11000000.0
2008-09-03 06:25:00,2.13783,2.13803,2.13754,2.13754,10000000.0
2008-09-03 06:26:00,2.13673,2.13673,2.13612,2.13629,7000000.0
2008-09-03 06:27:00,2.13613,2.13613,2.13586,2.13608,8000000.0
2008-09-03 06:28:00,2.13716,2.13801,2.13716,2.13766,7000000.0
2008-09-03 06:29:00,2.13789,2.1388,2.13789,2.1387,9000000.0
2008-09-03 06:30:00,2.13822,2.1387,2.13822,2.1387,11000000.0
2008-09-03 06:31:00,2.13847,2.13853,2.13805,2.13853,20000000.0
2008-09-03 06:32:00,2.13849,2.13849,2.13774,2.13774,31000000.0
2008-09-03 06:33:00,2.13748,2.13768,2.13692,2.13692,17000000.0
2008-09-03 06:34:00,2.13717,2.13717,2.13615,2.13615,9000000.0
2008-09-03 06:35:00,2.13758,2.13871,2.13758,2.13764,8000000.0
2008-09-03 06:36:00,2.13774,2.13922,2.13774,2.13922,10000000.0
2008-09-03 06:37:00,2.13916,2.13916,2.13896,2.13896,7000000.0
2008-09-03 06:38:00,2.13909,2.13924,2.13812,2.13812,8000000.0
2008-09-03 06:39:00,2.13823,2.1383,2.13792,2.1383,12000000.0
2008-09-03 06:40:00,2.13855,2.13876,2.13845,2.13866,7000000.0
2008-09-03 06:41:00,2.13924,2.13924,2.13886,2.13886,7000000.0
2008-09-03 06:42:00,2.13906,2.13906,2.13855,2.13881,7000000.0
2008-09-03 06:43:00,2.13847,2.1385,2.1382,2.13834,9000000.0
2008-09-03 06:44:00,2.1382,2.1382,2.1378,2.13788,11000000.0
2008-09-03 06:45:00,2.13804,2.13879,2.13804,2.13879,8000000.0
2008-09-03 06:46:00,2.13787,2.13787,2.13736,2.13736,8000000.0
2008-09-03 06:47:00,2.13698,2.13786,2.13591,2.13786,8000000.0
2008-09-03 06:48:00,2.13752,2.13771,2.13718,2.13771,8000000.0
2008-09-03 06:49:00,2.13794,2.1384,2.13794,2.1384,9000000.0
2008-09-03 06:50:00,2.13784,2.13784,2.13699,2.13699,9000000.0
2008-09-03 06:51:00,2.13732,2.13749,2.13723,2.13723,11000000.0
2008-09-03 06:52:00,2.13712,2.13728,2.13712,2.13718,7000000.0
2008-09-03 06:53:00,2.13752,2.13831,2.13752,2.13825,8000000.0
2008-09-03 06:54:00,2.13781,2.13821,2.13752,2.13776,11000000.0
2008-09-03 06:55:00,2.13774,2.13826,2.13774,2.13826,8000000.0
2008-09-03 06:56:00,2.13884,2.13943,2.13884,2.13917,13000000.0
2008-09-03 06:57:00,2.13957,2.13957,2.13832,2.13834,18000000.0
2008-09-03 06:58:00,2.1386,2.13909,2.1386,2.13909,16000000.0
2008-09-03 06:59:00,2.13881,2.13881,2.13804,2.13804,11000000.0
2008-09-03 07:00:00,2.13734,2.13734,2.13692,2.1372,8000000.0
2008-09-03 07:01:00,2.13693,2.13693,2.13637,2.13667,14000000.0
2008-09-03 07:02:00,2.13645,2.13695,2.13626,2.13695,18000000.0
2008-09-03 07:03:00,2.13703,2.13791,2.13703,2.13791,8000000.0
2008-09-03 07:04:00,2.13744,2.13744,2.13705,2.13705,8000000.0
2008-09-03 07:05:00,2.137,2.137,2.13618,2.13618,10000000.0
2008-09-03 07:06:00,2.13598,2.13598,2.13552,2.13552,8000000.0
2008-09-03 07:07:00,2.13551,2.13573,2.13551,2.13558,15000000.0
2008-09-03 07:08:00,2.13564,2.13564,2.13531,2.13531,18000000.0
2008-09-03 07:09:00,2.13539,2.1358,2.13497,2.13497,8000000.0
2008-09-03 07:10:00,2.13479,2.13479,2.13413,2.13413,18000000.0
2008-09-03 07:11:00,2.13433,2.13457,2.13433,2.13439,11000000.0
2008-09-03 07:12:00,2.13437,2.13472,2.13437,2.13472,11000000.0
2008-09-03 07:13:00,2.13527,2.13527,2.13469,2.13469,9000000.0
2008-09-03 07:14:00,2.13427,2.13453,2.13427,2.13434,12000000.0
2008-09-03 07:15:00,2.1335,2.13358,2.13337,2.13358,7000000.0
2008-09-03 07:16:00,2.13373,2.13405,2.13347,2.13405,12000000.0
2008-09-03 07:17:00,2.13382,2.13382,2.13224,2.13224,15000000.0
2008-09-03 07:18:00,2.13232,2.13257,2.1323,2.1323,8000000.0
2008-09-03 07:19:00,2.13245,2.13335,2.13245,2.13335,7000000.0
2008-09-03 07:20:00,2.1338,2.13391,2.13364,2.13391,9000000.0
2008-09-03 07:21:00,2.13373,2.13382,2.13357,2.13357,10000000.0
2008-09-03 07:22:00,2.13362,2.13387,2.13362,2.13371,7000000.0
2008-09-03 07:23:00,2.13372,2.13476,2.13372,2.13476,11000000.0
2008-09-03 07:24:00,2.13537,2.13556,2.13537,2.13539,23000000.0
2008-09-03 07:25:00,2.13544,2.13664,2.13544,2.13664,28000000.0
2008-09-03 07:26:00,2.13662,2.13662,2.13565,2.1357,14000000.0
2008-09-03 07:27:00,2.13582,2.13626,2.13582,2.13626,20000000.0
2008-09-03 07:28:00,2.13635,2.13635,2.1359,2.13614,17000000.0
2008-09-03 07:29:00,2.13698,2.13819,2.13698,2.13819,27000000.0
2008-09-03 07:30:00,2.13807,2.13847,2.13777,2.13777,20000000.0
2008-09-03 07:31:00,2.13788,2.13826,2.13785,2.13803,7000000.0
2008-09-03 07:32:00,2.13846,2.13846,2.13738,2.1374,11000000.0
2008-09-03 07:33:00,2.13701,2.13707,2.13664,2.13688,22000000.0
2008-09-03 07:34:00,2.13691,2.13713,2.13681,2.13689,16000000.0
2008-09-03 07:35:00,2.13674,2.13717,2.13674,2.13717,15000000.0
2008-09-03 07:36:00,2.13744,2.13791,2.13722,2.13791,8000000.0
2008-09-03 07:37:00,2.13827,2.13827,2.13783,2.13783,12000000.0
2008-09-03 07:38:00,2.13756,2.13787,2.13756,2.13787,7000000.0
2008-09-03 07:39:00,2.13743,2.13747,2.13721,2.13738,14000000.0
2008-09-03 07:40:00,2.13745,2.13759,2.13724,2.13724,9000000.0
2008-09-03 07:41:00,2.13712,2.13815,2.13712,2.13815,24000000.0
2008-09-03 07:42:00,2.13806,2.13806,2.13748,2.13748,17000000.0
2008-09-03 07:43:00,2.13674,2.13752,2.13674,2.13741,22000000.0
2008-09-03 07:44:00,2.13746,2.13779,2.13746,2.13779,10000000.0
2008-09-03 07:45:00,2.13787,2.13801,2.13754,2.13792,15000000.0
2008-09-03 07:46:00,2.13819,2.13865,2.13686,2.13686,17000000.0
2008-09-03 07:47:00,2.13609,2.13631,2.13587,2.13631,15000000.0
2008-09-03 07:48:00,2.13638,2.13677,2.13637,2.13637,10000000.0
2008-09-03 07:49:00,2.13646,2.13683,2.13643,2.13683,20000000.0
2008-09-03 07:50:00,2.13682,2.13687,2.13676,2.13678,17000000.0
2008-09-03 07:51:00,2.13685,2.13714,2.13654,2.13654,15000000.0
2008-09-03 07:52:00,2.1366,2.13679,2.13649,2.13649,29000000.0
2008-09-03 07:53:00,2.13648,2.13666,2.13638,2.13666,13000000.0
2008-09-03 07:54:00,2.1362,2.13639,2.13605,2.13639,23000000.0
2008-09-03 07:55:00,2.1364,2.13668,2.13633,2.13663,27000000.0
2008-09-03 07:56:00,2.13716,2.13721,2.13705,2.13719,18000000.0
2008-09-03 07:57:00,2.13728,2.13759,2.13723,2.13746,20000000.0
2008-09-03 07:58:00,2.13782,2.13812,2.13782,2.13802,13000000.0
2008-09-03 07:59:00,2.13825,2.13858,2.13825,2.13842,23000000.0
2008-09-03 08:00:00,2.13834,2.13854,2.13816,2.13854,31000000.0
2008-09-03 08:01:00,2.13861,2.13871,2.13846,2.13861,13000000.0
2008-09-03 08:02:00,2.1389,2.1392,2.1389,2.1392,12000000.0
2008-09-03 08:03:00,2.13948,2.13955,2.13927,2.13931,20000000.0
2008-09-03 08:04:00,2.13912,2.13962,2.13912,2.13946,30000000.0
2008-09-03 08:05:00,2.13911,2.13936,2.13911,2.13923,9000000.0
2008-09-03 08:06:00,2.13919,2.13933,2.13919,2.13928,21000000.0
2008-09-03 08:07:00,2.13884,2.13912,2.13879,2.13879,15000000.0
2008-09-03 08:08:00,2.13855,2.13855,2.13821,2.1384,25000000.0
2008-09-03 08:09:00,2.13841,2.13841,2.13766,2.13766,23000000.0
2008-09-03 08:10:00,2.13746,2.13746,2.1367,2.13678,27000000.0
2008-09-03 08:11:00,2.13716,2.13747,2.13714,2.13731,18000000.0
2008-09-03 08:12:00,2.1368,2.13699,2.1366,2.13677,22000000.0
2008-09-03 08:13:00,2.1365,2.1365,2.13457,2.13457,18000000.0
2008-09-03 08:14:00,2.13449,2.13469,2.13439,2.13446,33000000.0
2008-09-03 08:15:00,2.13466,2.13495,2.13458,2.13477,21000000.0
2008-09-03 08:16:00,2.13468,2.13553,2.13468,2.13525,21000000.0
2008-09-03 08:17:00,2.13495,2.13512,2.13455,2.13455,19000000.0
2008-09-03 08:18:00,2.13457,2.13464,2.13433,2.13434,17000000.0
2008-09-03 08:19:00,2.13457,2.13512,2.13457,2.13509,16000000.0
2008-09-03 08:20:00,2.1353,2.13533,2.13448,2.13498,13000000.0
2008-09-03 08:21:00,2.1353,2.13537,2.13521,2.13525,18000000.0
2008-09-03 08:22:00,2.13558,2.13558,2.13455,2.13455,26000000.0
2008-09-03 08:23:00,2.13551,2.13626,2.13507,2.13626,16000000.0
2008-09-03 08:24:00,2.137,2.13769,2.13694,2.13769,28000000.0
2008-09-03 08:25:00,2.13752,2.13752,2.13653,2.13656,49000000.0
2008-09-03 08:26:00,2.13545,2.13571,2.13523,2.13557,14000000.0
2008-09-03 08:27:00,2.13518,2.13587,2.13518,2.13567,31000000.0
2008-09-03 08:28:00,2.13608,2.13608,2.13564,2.13564,28000000.0
2008-09-03 08:29:00,2.13569,2.136,2.13565,2.13578,32000000.0
2008-09-03 08:30:00,2.13624,2.13637,2.13606,2.13623,28000000.0
2008-09-03 08:31:00,2.13616,2.13639,2.13601,2.13629,40000000.0
2008-09-03 08:32:00,2.13635,2.13652,2.13635,2.13635,51000000.0
2008-09-03 08:33:00,2.13628,2.13628,2.13558,2.13594,48000000.0
2008-09-03 08:34:00,2.13587,2.13637,2.13587,2.13637,49000000.0
2008-09-03 08:35:00,2.13626,2.13626,2.13585,2.13587,39000000.0
2008-09-03 08:36:00,2.13576,2.136,2.13575,2.13599,12000000.0
2008-09-03 08:37:00,2.1361,2.13618,2.13593,2.13615,25000000.0
2008-09-03 08:38:00,2.13604,2.13636,2.13604,2.13636,21000000.0
2008-09-03 08:39:00,2.13568,2.136,2.13558,2.13567,23000000.0
2008-09-03 08:40:00,2.13561,2.13583,2.13561,2.13577,36000000.0
2008-09-03 08:41:00,2.13549,2.13554,2.13536,2.13537,30000000.0
2008-09-03 08:42:00,2.13512,2.13512,2.1348,2.13488,17000000.0
2008-09-03 08:43:00,2.13382,2.13471,2.1332,2.13471,23000000.0
2008-09-03 08:44:00,2.13472,2.13472,2.13404,2.13419,17000000.0
2008-09-03 08:45:00,2.13472,2.13525,2.13472,2.13514,37000000.0
2008-09-03 08:46:00,2.13495,2.13497,2.13475,2.13494,23000000.0
2008-09-03 08:47:00,2.13505,2.13521,2.1348,2.13521,25000000.0
2008-09-03 08:48:00,2.13507,2.13507,2.13482,2.13501,36000000.0
2008-09-03 08:49:00,2.13516,2.13516,2.13403,2.13403,27000000.0
2008-09-03 08:50:00,2.13312,2.1335,2.13296,2.13296,56000000.0
2008-09-03 08:51:00,2.1333,2.1333,2.13283,2.13283,32000000.0
2008-09-03 08:52:00,2.13249,2.13275,2.13239,2.13239,39000000.0
2008-09-03 08:53:00,2.13242,2.13274,2.13238,2.13242,63000000.0
2008-09-03 08:54:00,2.13274,2.13348,2.13274,2.13348,42000000.0
2008-09-03 08:55:00,2.13429,2.1357,2.13429,2.1357,55000000.0
2008-09-03 08:56:00,2.13579,2.13579,2.13523,2.13523,21000000.0
2008-09-03 08:57:00,2.13602,2.13646,2.13597,2.13646,23000000.0
2008-09-03 08:58:00,2.13672,2.13676,2.13652,2.13652,18000000.0
2008-09-03 08:59:00,2.13618,2.13618,2.13568,2.1357,12000000.0
2008-09-03 09:00:00,2.13583,2.13588,2.13581,2.13585,26000000.0
2008-09-03 09:01:00,2.13593,2.13593,2.13552,2.13552,19000000.0
2008-09-03 09:02:00,2.13555,2.13627,2.13543,2.1362,15000000.0
2008-09-03 09:03:00,2.13625,2.13642,2.13584,2.13641,16000000.0
2008-09-03 09:04:00,2.13628,2.13642,2.1358,2.1358,22000000.0
2008-09-03 09:05:00,2.13541,2.13541,2.13512,2.13517,11000000.0
2008-09-03 09:06:00,2.1345,2.13478,2.13448,2.13456,31000000.0
2008-09-03 09:07:00,2.13454,2.13476,2.13443,2.13476,33000000.0
2008-09-03 09:08:00,2.13479,2.13489,2.13477,2.13489,17000000.0
2008-09-03 09:09:00,2.13489,2.1351,2.13478,2.13478,37000000.0
2008-09-03 09:10:00,2.13439,2.13457,2.13416,2.13421,31000000.0
2008-09-03 09:11:00,2.13327,2.13377,2.13249,2.13249,26000000.0
2008-09-03 09:12:00,2.13226,2.13228,2.1321,2.13217,41000000.0
2008-09-03 09:13:00,2.13185,2.13206,2.13179,2.1319,61000000.0
2008-09-03 09:14:00,2.13199,2.13199,2.13182,2.13189,57000000.0
2008-09-03 09:15:00,2.13266,2.13326,2.13266,2.13326,33000000.0
2008-09-03 09:16:00,2.13357,2.13357,2.13323,2.13323,39000000.0
2008-09-03 09:17:00,2.13324,2.13362,2.13324,2.13362,40000000.0
2008-09-03 09:18:00,2.13313,2.13326,2.13297,2.13313,68000000.0
2008-09-03 09:19:00,2.13326,2.13327,2.13299,2.13314,52000000.0
2008-09-03 09:20:00,2.13272,2.13291,2.13227,2.1326,37000000.0
2008-09-03 09:21:00,2.13236,2.13236,2.13204,2.13215,61000000.0
2008-09-03 09:22:00,2.13257,2.13257,2.13193,2.13193,63000000.0
2008-09-03 09:23:00,2.13216,2.13216,2.1317,2.13204,65000000.0
2008-09-03 09:24:00,2.13233,2.13262,2.13229,2.13257,47000000.0
2008-09-03 09:25:00,2.13219,2.13219,2.13147,2.13175,32000000.0
2008-09-03 09:26:00,2.13164,2.13203,2.13164,2.13177,29000000.0
2008-09-03 09:27:00,2.13149,2.13222,2.13149,2.13192,55000000.0
2008-09-03 09:28:00,2.13241,2.13258,2.13221,2.13221,46000000.0
2008-09-03 09:29:00,2.13214,2.13214,2.13158,2.13167,32000000.0
2008-09-03 09:30:00,2.13175,2.13175,2.13157,2.13157,24000000.0
2008-09-03 09:31:00,2.13176,2.13243,2.13176,2.13233,18000000.0
2008-09-03 09:32:00,2.13159,2.13159,2.13097,2.13097,35000000.0
2008-09-03 09:33:00,2.13093,2.1317,2.13093,2.1317,43000000.0
2008-09-03 09:34:00,2.13162,2.13162,2.13055,2.13101,31000000.0
2008-09-03 09:35:00,2.13091,2.13091,2.13022,2.1307,47000000.0
2008-09-03 09:36:00,2.13032,2.13035,2.13001,2.13035,34000000.0
2008-09-03 09:37:00,2.13039,2.1305,2.13024,2.13037,49000000.0
2008-09-03 09:38:00,2.13044,2.13044,2.12998,2.12998,37000000.0
2008-09-03 09:39:00,2.12978,2.12978,2.1295,2.12971,61000000.0
2008-09-03 09:40:00,2.12958,2.12979,2.12926,2.12949,46000000.0
2008-09-03 09:41:00,2.12943,2.12965,2.12943,2.12954,33000000.0
2008-09-03 09:42:00,2.1295,2.12952,2.12933,2.12951,60000000.0
2008-09-03 09:43:00,2.12898,2.12922,2.12874,2.12889,66000000.0
2008-09-03 09:44:00,2.12899,2.12899,2.12792,2.12796,21000000.0
2008-09-03 09:45:00,2.12804,2.12846,2.12804,2.1282,22000000.0
2008-09-03 09:46:00,2.12832,2.12883,2.12829,2.12883,30000000.0
2008-09-03 09:47:00,2.12931,2.12979,2.12909,2.12979,24000000.0
2008-09-03 09:48:00,2.12982,2.12989,2.12954,2.12954,34000000.0
2008-09-03 09:49:00,2.12969,2.13036,2.12969,2.13018,26000000.0
2008-09-03 09:50:00,2.13016,2.13058,2.13016,2.13058,34000000.0
2008-09-03 09:51:00,2.13041,2.13041,2.12969,2.12969,56000000.0
2008-09-03 09:52:00,2.12961,2.1303,2.12961,2.1303,38000000.0
2008-09-03 09:53:00,2.13027,2.13027,2.12954,2.12958,32000000.0
2008-09-03 09:54:00,2.12905,2.12915,2.12881,2.12901,36000000.0
2008-09-03 09:55:00,2.12916,2.12958,2.12916,2.12958,38000000.0
2008-09-03 09:56:00,2.13025,2.13106,2.13002,2.13106,38000000.0
2008-09-03 09:57:00,2.13093,2.13093,2.13085,2.13091,30000000.0
2008-09-03 09:58:00,2.13071,2.13071,2.13026,2.13047,52000000.0
2008-09-03 09:59:00,2.13058,2.13074,2.12995,2.12995,32000000.0
2008-09-03 10:00:00,2.12999,2.12999,2.12978,2.12983,39000000.0
2008-09-03 10:01:00,2.12965,2.12967,2.12948,2.12949,44000000.0
2008-09-03 10:02:00,2.13016,2.13072,2.12992,2.12992,34000000.0
2008-09-03 10:03:00,2.13044,2.13053,2.1304,2.1304,47000000.0
2008-09-03 10:04:00,2.13032,2.13069,2.13032,2.13069,32000000.0
2008-09-03 10:05:00,2.13033,2.13045,2.13024,2.13045,32000000.0
2008-09-03 10:06:00,2.1303,2.1303,2.12947,2.12976,42000000.0
2008-09-03 10:07:00,2.12943,2.12973,2.12941,2.12941,51000000.0
2008-09-03 10:08:00,2.12975,2.12993,2.12948,2.12993,54000000.0
2008-09-03 10:09:00,2.12949,2.1298,2.12949,2.1297,53000000.0
2008-09-03 10:10:00,2.13001,2.13066,2.13001,2.13049,72000000.0
2008-09-03 10:11:00,2.13076,2.13095,2.13051,2.13051,61000000.0
2008-09-03 10:12:00,2.13029,2.13042,2.13011,2.13015,65000000.0
2008-09-03 10:13:00,2.13025,2.13053,2.13025,2.13039,56000000.0
2008-09-03 10:14:00,2.13067,2.13067,2.12989,2.13006,49000000.0
2008-09-03 10:15:00,2.12997,2.12999,2.12977,2.1298,46000000.0
2008-09-03 10:16:00,2.12952,2.12961,2.12943,2.12943,33000000.0
2008-09-03 10:17:00,2.12933,2.12933,2.12868,2.12872,37000000.0
2008-09-03 10:18:00,2.12857,2.12857,2.1284,2.12841,50000000.0
2008-09-03 10:19:00,2.12839,2.12852,2.12839,2.12843,59000000.0
2008-09-03 10:20:00,2.12855,2.12925,2.12848,2.12925,41000000.0
2008-09-03 10:21:00,2.12961,2.12961,2.12915,2.12922,44000000.0
2008-09-03 10:22:00,2.12935,2.12968,2.12935,2.12949,47000000.0
2008-09-03 10:23:00,2.13006,2.13013,2.12981,2.12981,58000000.0
2008-09-03 10:24:00,2.13036,2.13114,2.13036,2.13114,43000000.0
2008-09-03 10:25:00,2.13147,2.13173,2.13113,2.13173,60000000.0
2008-09-03 10:26:00,2.13154,2.13168,2.13129,2.13168,64000000.0
2008-09-03 10:27:00,2.13157,2.13181,2.13142,2.13154,54000000.0
2008-09-03 10:28:00,2.13119,2.1312,2.13085,2.1312,62000000.0
2008-09-03 10:29:00,2.13121,2.13121,2.13016,2.13016,61000000.0
2008-09-03 10:30:00,2.13051,2.13051,2.12998,2.12998,36000000.0
2008-09-03 10:31:00,2.12993,2.13015,2.12938,2.12938,39000000.0
2008-09-03 10:32:00,2.1297,2.12996,2.12957,2.12981,44000000.0
2008-09-03 10:33:00,2.13005,2.13011,2.12989,2.13001,18000000.0
2008-09-03 10:34:00,2.1299,2.13012,2.12982,2.13012,20000000.0
2008-09-03 10:35:00,2.13016,2.13037,2.12986,2.12992,23000000.0
2008-09-03 10:36:00,2.12979,2.13021,2.12967,2.13021,32000000.0
2008-09-03 10:37:00,2.13058,2.13058,2.12997,2.13011,30000000.0
2008-09-03 10:38:00,2.13016,2.13019,2.12993,2.13019,26000000.0
2008-09-03 10:39:00,2.13022,2.13062,2.13022,2.13062,29000000.0
2008-09-03 10:40:00,2.13016,2.13016,2.12981,2.13015,19000000.0
2008-09-03 10:41:00,2.1303,2.1303,2.12981,2.12989,29000000.0
2008-09-03 10:42:00,2.12978,2.12985,2.12953,2.12953,38000000.0
2008-09-03 10:43:00,2.13004,2.13034,2.13004,2.13034,27000000.0
2008-09-03 10:44:00,2.13026,2.13026,2.12989,2.12989,26000000.0
2008-09-03 10:45:00,2.12991,2.13031,2.12991,2.13031,27000000.0
2008-09-03 10:46:00,2.1302,2.13039,2.12991,2.12991,35000000.0
2008-09-03 10:47:00,2.12914,2.12936,2.12899,2.12921,23000000.0
2008-09-03 10:48:00,2.1289,2.12896,2.12832,2.12832,44000000.0
2008-09-03 10:49:00,2.12834,2.12899,2.12834,2.12899,36000000.0
2008-09-03 10:50:00,2.12896,2.12896,2.12825,2.12835,47000000.0
2008-09-03 10:51:00,2.12829,2.1286,2.12822,2.12842,45000000.0
2008-09-03 10:52:00,2.12858,2.12858,2.12811,2.12825,33000000.0
2008-09-03 10:53:00,2.12865,2.12865,2.1282,2.12839,46000000.0
2008-09-03 10:54:00,2.12854,2.12871,2.12845,2.12871,35000000.0
2008-09-03 10:55:00,2.12857,2.12857,2.12821,2.12821,37000000.0
2008-09-03 10:56:00,2.1285,2.12865,2.12837,2.12855,33000000.0
2008-09-03 10:57:00,2.12849,2.12896,2.12849,2.12896,33000000.0
2008-09-03 10:58:00,2.12909,2.12913,2.12897,2.12906,26000000.0
2008-09-03 10:59:00,2.12913,2.12955,2.12913,2.12955,47000000.0
2008-09-03 11:00:00,2.12969,2.12973,2.12859,2.12859,39000000.0
2008-09-03 11:01:00,2.12774,2.12788,2.12731,2.12761,45000000.0
2008-09-03 11:02:00,2.12778,2.12813,2.12727,2.12727,17000000.0
2008-09-03 11:03:00,2.12716,2.12768,2.12708,2.12762,37000000.0
2008-09-03 11:04:00,2.12787,2.12832,2.12787,2.12829,40000000.0
2008-09-03 11:05:00,2.12852,2.12855,2.12839,2.1284,18000000.0
2008-09-03 11:06:00,2.1285,2.12876,2.1285,2.12874,19000000.0
2008-09-03 11:07:00,2.12925,2.12925,2.12907,2.12913,30000000.0
2008-09-03 11:08:00,2.12927,2.12956,2.12927,2.1295,30000000.0
2008-09-03 11:09:00,2.12962,2.13022,2.12956,2.13,45000000.0
2008-09-03 11:10:00,2.12958,2.12958,2.12909,2.12936,35000000.0
2008-09-03 11:11:00,2.12897,2.12926,2.12896,2.12907,46000000.0
2008-09-03 11:12:00,2.12857,2.12857,2.12813,2.12816,55000000.0
2008-09-03 11:13:00,2.12824,2.12837,2.12802,2.12837,59000000.0
2008-09-03 11:14:00,2.12853,2.12864,2.12824,2.12824,41000000.0
2008-09-03 11:15:00,2.12824,2.12838,2.1281,2.12838,34000000.0
2008-09-03 11:16:00,2.12846,2.12846,2.12805,2.12816,20000000.0
2008-09-03 11:17:00,2.12818,2.12834,2.12813,2.12834,57000000.0
2008-09-03 11:18:00,2.1282,2.12887,2.1282,2.12887,44000000.0
2008-09-03 11:19:00,2.129,2.12917,2.12894,2.12898,63000000.0
2008-09-03 11:20:00,2.12859,2.12882,2.12855,2.12882,43000000.0
2008-09-03 11:21:00,2.12873,2.12873,2.12841,2.12841,34000000.0
2008-09-03 11:22:00,2.12817,2.12848,2.12804,2.12804,56000000.0
2008-09-03 11:23:00,2.12812,2.1285,2.12789,2.1285,43000000.0
2008-09-03 11:24:00,2.12848,2.12848,2.12814,2.1282,53000000.0
2008-09-03 11:25:00,2.12821,2.12838,2.12807,2.12818,29000000.0
2008-09-03 11:26:00,2.12816,2.12852,2.12816,2.12822,41000000.0
2008-09-03 11:27:00,2.1285,2.12871,2.12847,2.12856,34000000.0
2008-09-03 11:28:00,2.12876,2.12885,2.12849,2.12849,36000000.0
2008-09-03 11:29:00,2.12876,2.12891,2.12865,2.12889,43000000.0
2008-09-03 11:30:00,2.12891,2.12898,2.12885,2.12889,24000000.0
2008-09-03 11:31:00,2.12896,2.12896,2.12824,2.12824,34000000.0
2008-09-03 11:32:00,2.12809,2.12864,2.12809,2.12864,46000000.0
2008-09-03 11:33:00,2.12884,2.12887,2.12863,2.12887,41000000.0
2008-09-03 11:34:00,2.12893,2.12912,2.12889,2.12912,28000000.0
2008-09-03 11:35:00,2.12907,2.12907,2.12881,2.1289,44000000.0
2008-09-03 11:36:00,2.12863,2.12892,2.12863,2.12871,48000000.0
2008-09-03 11:37:00,2.12875,2.12888,2.12858,2.12868,50000000.0
2008-09-03 11:38:00,2.12834,2.12844,2.12823,2.12844,37000000.0
2008-09-03 11:39:00,2.12853,2.12861,2.12828,2.12828,52000000.0
2008-09-03 11:40:00,2.12829,2.12841,2.12829,2.12841,27000000.0
2008-09-03 11:41:00,2.12817,2.12849,2.12817,2.12827,49000000.0
2008-09-03 11:42:00,2.12783,2.12783,2.12753,2.12762,22000000.0
2008-09-03 11:43:00,2.12776,2.12792,2.12768,2.12774,45000000.0
2008-09-03 11:44:00,2.12802,2.12815,2.12779,2.12815,42000000.0
2008-09-03 11:45:00,2.12787,2.12797,2.12786,2.12795,41000000.0
2008-09-03 11:46:00,2.12791,2.12824,2.12787,2.12824,38000000.0
2008-09-03 11:47:00,2.12778,2.12778,2.12676,2.12676,22000000.0
2008-09-03 11:48:00,2.12675,2.1272,2.12675,2.1272,27000000.0
2008-09-03 11:49:00,2.12634,2.1265,2.1262,2.1265,41000000.0
2008-09-03 11:50:00,2.12654,2.12699,2.12566,2.12585,44000000.0
2008-09-03 11:51:00,2.12563,2.12563,2.12505,2.12505,37000000.0
2008-09-03 11:52:00,2.12518,2.12561,2.12511,2.12526,37000000.0
2008-09-03 11:53:00,2.12547,2.12564,2.12528,2.12528,33000000.0
2008-09-03 11:54:00,2.12517,2.12524,2.12489,2.12504,37000000.0
2008-09-03 11:55:00,2.12486,2.125,2.12463,2.12463,38000000.0
2008-09-03 11:56:00,2.12439,2.12486,2.12439,2.12486,51000000.0
2008-09-03 11:57:00,2.12507,2.12528,2.12507,2.12526,29000000.0
2008-09-03 11:58:00,2.1253,2.12578,2.1253,2.12578,31000000.0
2008-09-03 11:59:00,2.12564,2.12564,2.12533,2.12558,51000000.0
2008-09-03 12:00:00,2.12532,2.12532,2.12518,2.12519,23000000.0
2008-09-03 12:01:00,2.12545,2.1256,2.12545,2.1256,24000000.0
2008-09-03 12:02:00,2.12571,2.12598,2.1257,2.1257,34000000.0
2008-09-03 12:03:00,2.12491,2.12491,2.12397,2.12401,36000000.0
2008-09-03 12:04:00,2.12402,2.12432,2.12379,2.12432,33000000.0
2008-09-03 12:05:00,2.12436,2.12472,2.12422,2.12472,26000000.0
2008-09-03 12:06:00,2.12443,2.12443,2.12409,2.12409,15000000.0
2008-09-03 12:07:00,2.12395,2.12398,2.12383,2.12383,23000000.0
2008-09-03 12:08:00,2.12395,2.12479,2.12395,2.12412,37000000.0
2008-09-03 12:09:00,2.12391,2.12391,2.12345,2.12345,11000000.0
2008-09-03 12:10:00,2.12324,2.12331,2.1228,2.12331,25000000.0
2008-09-03 12:11:00,2.12353,2.12384,2.12353,2.12384,33000000.0
2008-09-03 12:12:00,2.12382,2.12382,2.12347,2.1235,31000000.0
2008-09-03 12:13:00,2.12374,2.12374,2.12343,2.12361,24000000.0
2008-09-03 12:14:00,2.12371,2.124,2.12371,2.124,36000000.0
2008-09-03 12:15:00,2.12388,2.12388,2.12357,2.12371,29000000.0
2008-09-03 12:16:00,2.12358,2.12358,2.1234,2.1234,30000000.0
2008-09-03 12:17:00,2.12338,2.12355,2.12338,2.1234,41000000.0
2008-09-03 12:18:00,2.12329,2.12336,2.12311,2.12336,43000000.0
2008-09-03 12:19:00,2.12374,2.12418,2.12374,2.12414,37000000.0
2008-09-03 12:20:00,2.12409,2.12434,2.12405,2.12428,40000000.0
2008-09-03 12:21:00,2.12459,2.12465,2.12445,2.1246,61000000.0
2008-09-03 12:22:00,2.12452,2.12452,2.12412,2.12412,24000000.0
2008-09-03 12:23:00,2.12403,2.12427,2.12387,2.12387,23000000.0
2008-09-03 12:24:00,2.12365,2.12365,2.12328,2.12359,30000000.0
2008-09-03 12:25:00,2.12396,2.12398,2.1238,2.1239,22000000.0
2008-09-03 12:26:00,2.12368,2.12434,2.12368,2.12434,32000000.0
2008-09-03 12:27:00,2.12429,2.12432,2.12412,2.12432,25000000.0
2008-09-03 12:28:00,2.12448,2.1255,2.12448,2.1255,58000000.0
2008-09-03 12:29:00,2.1259,2.12593,2.12284,2.12334,71000000.0
2008-09-03 12:30:00,2.12363,2.12544,2.12319,2.12461,47000000.0
2008-09-03 12:31:00,2.12458,2.12519,2.12458,2.12519,55000000.0
2008-09-03 12:32:00,2.12507,2.12517,2.12498,2.12516,32000000.0
2008-09-03 12:33:00,2.12505,2.12544,2.12505,2.12544,40000000.0
2008-09-03 12:34:00,2.12525,2.12525,2.1243,2.12489,14000000.0
2008-09-03 12:35:00,2.12479,2.12479,2.12464,2.12466,20000000.0
2008-09-03 12:36:00,2.12462,2.12468,2.12454,2.12454,36000000.0
2008-09-03 12:37:00,2.12455,2.1252,2.12455,2.12483,22000000.0
2008-09-03 12:38:00,2.12513,2.12605,2.12513,2.12603,12000000.0
2008-09-03 12:39:00,2.12622,2.12622,2.1259,2.1259,20000000.0
2008-09-03 12:40:00,2.12572,2.12572,2.12533,2.12559,16000000.0
2008-09-03 12:41:00,2.12576,2.12603,2.12576,2.12603,10000000.0
2008-09-03 12:42:00,2.12586,2.12611,2.12551,2.12551,26000000.0
2008-09-03 12:43:00,2.12542,2.12567,2.12542,2.12567,9000000.0
2008-09-03 12:44:00,2.12558,2.12569,2.12556,2.12569,21000000.0
2008-09-03 12:45:00,2.12566,2.12566,2.1256,2.1256,30000000.0
2008-09-03 12:46:00,2.12561,2.12568,2.1256,2.12567,41000000.0
2008-09-03 12:47:00,2.12359,2.12559,2.12359,2.12527,26000000.0
2008-09-03 12:48:00,2.12574,2.12595,2.12574,2.12576,27000000.0
2008-09-03 12:49:00,2.12595,2.12626,2.1258,2.1258,36000000.0
2008-09-03 12:50:00,2.12586,2.12587,2.12567,2.12582,34000000.0
2008-09-03 12:51:00,2.12552,2.12588,2.12527,2.1254,25000000.0
2008-09-03 12:52:00,2.12565,2.12565,2.12507,2.12507,26000000.0
2008-09-03 12:53:00,2.12512,2.12559,2.12512,2.12559,16000000.0
2008-09-03 12:54:00,2.12551,2.12551,2.12492,2.12505,28000000.0
2008-09-03 12:55:00,2.12499,2.12499,2.12334,2.12395,29000000.0
2008-09-03 12:56:00,2.12381,2.12381,2.12318,2.12325,30000000.0
2008-09-03 12:57:00,2.12281,2.12291,2.12229,2.12229,26000000.0
2008-09-03 12:58:00,2.12275,2.12299,2.12263,2.12299,14000000.0
2008-09-03 12:59:00,2.12306,2.12323,2.12269,2.12269,32000000.0
2008-09-03 13:00:00,2.12248,2.12263,2.12248,2.12262,20000000.0
2008-09-03 13:01:00,2.12265,2.12265,2.12235,2.12247,31000000.0
2008-09-03 13:02:00,2.12287,2.12309,2.12287,2.12307,12000000.0
2008-09-03 13:03:00,2.1232,2.12349,2.12317,2.12317,21000000.0
2008-09-03 13:04:00,2.12293,2.12293,2.12255,2.1227,7000000.0
2008-09-03 13:05:00,2.12357,2.12357,2.12322,2.12325,17000000.0
2008-09-03 13:06:00,2.12309,2.12309,2.12287,2.12304,22000000.0
2008-09-03 13:07:00,2.1224,2.12262,2.12085,2.12262,17000000.0
2008-09-03 13:08:00,2.12313,2.12317,2.12311,2.12311,37000000.0
2008-09-03 13:09:00,2.12314,2.12321,2.12311,2.12321,33000000.0
2008-09-03 13:10:00,2.12327,2.12348,2.12319,2.12342,32000000.0
2008-09-03 13:11:00,2.12369,2.12381,2.12341,2.12341,21000000.0
2008-09-03 13:12:00,2.12307,2.12316,2.12301,2.12301,7000000.0
2008-09-03 13:13:00,2.12272,2.12272,2.12221,2.12221,11000000.0
2008-09-03 13:14:00,2.12186,2.12189,2.12182,2.12184,33000000.0
2008-09-03 13:15:00,2.12198,2.12226,2.12186,2.12186,25000000.0
2008-09-03 13:16:00,2.12212,2.12214,2.12194,2.12213,20000000.0
2008-09-03 13:17:00,2.12183,2.12214,2.12183,2.12206,19000000.0
2008-09-03 13:18:00,2.12259,2.12261,2.12247,2.12257,41000000.0
2008-09-03 13:19:00,2.12328,2.12332,2.12314,2.12331,36000000.0
2008-09-03 13:20:00,2.12358,2.12425,2.12358,2.12425,36000000.0
2008-09-03 13:21:00,2.1247,2.12518,2.1247,2.12518,54000000.0
2008-09-03 13:22:00,2.12516,2.12535,2.1246,2.1246,41000000.0
2008-09-03 13:23:00,2.12487,2.12516,2.12473,2.12516,11000000.0
2008-09-03 13:24:00,2.12524,2.12532,2.12519,2.12519,23000000.0
2008-09-03 13:25:00,2.12512,2.1252,2.12489,2.12494,25000000.0
2008-09-03 13:26:00,2.1249,2.125,2.12488,2.12499,20000000.0
2008-09-03 13:27:00,2.12484,2.12484,2.1247,2.12475,32000000.0
2008-09-03 13:28:00,2.12463,2.12468,2.12447,2.1245,26000000.0
2008-09-03 13:29:00,2.1246,2.125,2.1246,2.12496,25000000.0
2008-09-03 13:30:00,2.12489,2.12499,2.12431,2.12431,16000000.0
2008-09-03 13:31:00,2.12393,2.12415,2.12377,2.12414,21000000.0
2008-09-03 13:32:00,2.12425,2.12454,2.12421,2.12441,28000000.0
2008-09-03 13:33:00,2.12464,2.12479,2.1244,2.12459,18000000.0
2008-09-03 13:34:00,2.12484,2.12527,2.12484,2.12522,35000000.0
2008-09-03 13:35:00,2.12551,2.12551,2.12517,2.12528,10000000.0
2008-09-03 13:36:00,2.12489,2.12501,2.12466,2.12468,40000000.0
2008-09-03 13:37:00,2.12449,2.12462,2.12427,2.12462,22000000.0
2008-09-03 13:38:00,2.1248,2.1248,2.12457,2.12462,39000000.0
2008-09-03 13:39:00,2.12506,2.12506,2.12471,2.12472,32000000.0
2008-09-03 13:40:00,2.12486,2.12486,2.12431,2.12446,35000000.0
2008-09-03 13:41:00,2.12435,2.12464,2.12435,2.12462,27000000.0
2008-09-03 13:42:00,2.12462,2.12471,2.12457,2.12459,32000000.0
2008-09-03 13:43:00,2.12467,2.12489,2.12458,2.12458,26000000.0
2008-09-03 13:44:00,2.12446,2.1248,2.12437,2.1248,25000000.0
2008-09-03 13:45:00,2.125,2.125,2.12481,2.12481,21000000.0
2008-09-03 13:46:00,2.1247,2.1248,2.12459,2.12469,13000000.0
2008-09-03 13:47:00,2.12473,2.12495,2.12473,2.12489,22000000.0
2008-09-03 13:48:00,2.12508,2.12525,2.12508,2.12523,21000000.0
2008-09-03 13:49:00,2.12452,2.12452,2.12367,2.12437,24000000.0
2008-09-03 13:50:00,2.12428,2.12428,2.12402,2.12406,27000000.0
2008-09-03 13:51:00,2.12394,2.1242,2.12389,2.1242,27000000.0
2008-09-03 13:52:00,2.12443,2.12443,2.1242,2.12424,31000000.0
2008-09-03 13:53:00,2.12413,2.12414,2.12394,2.12405,31000000.0
2008-09-03 13:54:00,2.12409,2.12409,2.12384,2.12384,28000000.0
2008-09-03 13:55:00,2.12395,2.12413,2.12395,2.1241,33000000.0
2008-09-03 13:56:00,2.1237,2.1237,2.1235,2.1235,23000000.0
2008-09-03 13:57:00,2.12311,2.1232,2.12311,2.12315,19000000.0
2008-09-03 13:58:00,2.12334,2.12368,2.12334,2.12356,30000000.0
2008-09-03 13:59:00,2.1224,2.12244,2.12201,2.12227,39000000.0
2008-09-03 14:00:00,2.12196,2.12212,2.12192,2.12212,30000000.0
2008-09-03 14:01:00,2.12207,2.12207,2.12144,2.12144,16000000.0
2008-09-03 14:02:00,2.1215,2.12233,2.1215,2.12209,34000000.0
2008-09-03 14:03:00,2.12242,2.12242,2.12186,2.12186,24000000.0
2008-09-03 14:04:00,2.12184,2.12204,2.12184,2.12204,20000000.0
2008-09-03 14:05:00,2.12177,2.12182,2.12166,2.12166,31000000.0
2008-09-03 14:06:00,2.12019,2.12071,2.11982,2.12022,28000000.0
2008-09-03 14:07:00,2.12048,2.12048,2.12004,2.12016,32000000.0
2008-09-03 14:08:00,2.11998,2.11998,2.11857,2.11857,22000000.0
2008-09-03 14:09:00,2.11856,2.11882,2.11839,2.11868,15000000.0
2008-09-03 14:10:00,2.11815,2.11815,2.11667,2.11667,24000000.0
2008-09-03 14:11:00,2.1154,2.11633,2.11532,2.11532,22000000.0
2008-09-03 14:12:00,2.11705,2.11784,2.11705,2.11775,17000000.0
2008-09-03 14:13:00,2.11809,2.1183,2.11809,2.11816,19000000.0
2008-09-03 14:14:00,2.11832,2.11832,2.11782,2.1181,22000000.0
2008-09-03 14:15:00,2.1179,2.11816,2.11777,2.11811,26000000.0
2008-09-03 14:16:00,2.11886,2.1194,2.11886,2.1194,10000000.0
2008-09-03 14:17:00,2.11906,2.11908,2.11893,2.11893,8000000.0
2008-09-03 14:18:00,2.11895,2.11899,2.11888,2.11889,13000000.0
2008-09-03 14:19:00,2.11956,2.11956,2.11909,2.11909,29000000.0
2008-09-03 14:20:00,2.11916,2.11961,2.11916,2.11961,15000000.0
2008-09-03 14:21:00,2.11961,2.11963,2.11915,2.11915,18000000.0
2008-09-03 14:22:00,2.11823,2.11823,2.11672,2.11672,10000000.0
2008-09-03 14:23:00,2.11656,2.11676,2.11599,2.11599,24000000.0
2008-09-03 14:24:00,2.11529,2.11529,2.11441,2.11441,17000000.0
2008-09-03 14:25:00,2.11486,2.11518,2.11486,2.11518,31000000.0
2008-09-03 14:26:00,2.11514,2.11545,2.11505,2.11545,14000000.0
2008-09-03 14:27:00,2.11467,2.1156,2.11467,2.1156,14000000.0
2008-09-03 14:28:00,2.1159,2.1159,2.11558,2.11558,9000000.0
2008-09-03 14:29:00,2.11562,2.11569,2.11557,2.11557,7000000.0
2008-09-03 14:30:00,2.11538,2.11538,2.1145,2.1145,17000000.0
2008-09-03 14:31:00,2.11408,2.1141,2.11319,2.11319,21000000.0
2008-09-03 14:32:00,2.11312,2.11395,2.11312,2.11366,8000000.0
2008-09-03 14:33:00,2.11352,2.11352,2.1133,2.1133,10000000.0
2008-09-03 14:34:00,2.11312,2.1132,2.11265,2.11265,11000000.0
2008-09-03 14:35:00,2.11271,2.11297,2.11269,2.11297,7000000.0
2008-09-03 14:36:00,2.11313,2.11331,2.11311,2.11331,8000000.0
2008-09-03 14:37:00,2.11359,2.11359,2.11005,2.11005,11000000.0
2008-09-03 14:38:00,2.10768,2.10826,2.10768,2.10826,7000000.0
2008-09-03 14:39:00,2.10883,2.10945,2.10883,2.10901,8000000.0
2008-09-03 14:40:00,2.10953,2.1104,2.10953,2.1104,8000000.0
2008-09-03 14:41:00,2.11036,2.11036,2.11003,2.11014,10000000.0
2008-09-03 14:42:00,2.11009,2.11108,2.11009,2.11108,9000000.0
2008-09-03 14:43:00,2.11109,2.11147,2.11109,2.11119,8000000.0
2008-09-03 14:44:00,2.11076,2.11082,2.11039,2.11039,8000000.0
2008-09-03 14:45:00,2.11019,2.11043,2.11017,2.11037,7000000.0
2008-09-03 14:46:00,2.1104,2.1104,2.10998,2.10998,9000000.0
2008-09-03 14:47:00,2.1106,2.11247,2.1106,2.11247,8000000.0
2008-09-03 14:48:00,2.11295,2.11332,2.11262,2.11268,8000000.0
2008-09-03 14:49:00,2.11286,2.11426,2.11286,2.11378,9000000.0
2008-09-03 14:50:00,2.11341,2.11357,2.11319,2.11357,7000000.0
2008-09-03 14:51:00,2.11354,2.11354,2.11251,2.11251,10000000.0
2008-09-03 14:52:00,2.11385,2.1144,2.11385,2.1144,7000000.0
2008-09-03 14:53:00,2.11496,2.11619,2.11496,2.11619,7000000.0
2008-09-03 14:54:00,2.11668,2.11674,2.11552,2.11552,8000000.0
2008-09-03 14:55:00,2.11597,2.11663,2.11597,2.11657,7000000.0
2008-09-03 14:56:00,2.11651,2.11651,2.1163,2.11637,8000000.0
2008-09-03 14:57:00,2.11648,2.11665,2.11633,2.11661,7000000.0
2008-09-03 14:58:00,2.11624,2.11624,2.11401,2.11412,8000000.0
2008-09-03 14:59:00,2.11385,2.11385,2.11289,2.11289,8000000.0
2008-09-03 15:00:00,2.11296,2.11348,2.11271,2.11348,7000000.0
2008-09-03 15:01:00,2.11407,2.11407,2.11372,2.11372,8000000.0
2008-09-03 15:02:00,2.11318,2.11318,2.11262,2.11267,7000000.0
2008-09-03 15:03:00,2.11277,2.11317,2.11277,2.11301,7000000.0
2008-09-03 15:04:00,2.11288,2.11288,2.11248,2.11259,8000000.0
2008-09-03 15:05:00,2.11243,2.11273,2.11243,2.11273,7000000.0
2008-09-03 15:06:00,2.11304,2.11304,2.11189,2.11189,8000000.0
2008-09-03 15:07:00,2.11204,2.11204,2.11139,2.11189,11000000.0
2008-09-03 15:08:00,2.11197,2.11197,2.11171,2.11184,8000000.0
2008-09-03 15:09:00,2.11203,2.11206,2.11173,2.11206,7000000.0
2008-09-03 15:10:00,2.11146,2.11146,2.10968,2.10968,7000000.0
2008-09-03 15:11:00,2.11016,2.1117,2.11016,2.1117,11000000.0
2008-09-03 15:12:00,2.11226,2.11226,2.11018,2.11018,10000000.0
2008-09-03 15:13:00,2.10995,2.1112,2.10995,2.11118,9000000.0
2008-09-03 15:14:00,2.11134,2.11174,2.11126,2.11174,10000000.0
2008-09-03 15:15:00,2.11169,2.11174,2.11152,2.11153,8000000.0
2008-09-03 15:16:00,2.1113,2.1116,2.10997,2.10997,9000000.0
2008-09-03 15:17:00,2.11046,2.11108,2.11046,2.11088,9000000.0
2008-09-03 15:18:00,2.11065,2.11065,2.11002,2.11002,8000000.0
2008-09-03 15:19:00,2.11042,2.11094,2.11042,2.11094,7000000.0
2008-09-03 15:20:00,2.11063,2.11075,2.11037,2.11041,9000000.0
2008-09-03 15:21:00,2.11052,2.11052,2.10975,2.10975,8000000.0
2008-09-03 15:22:00,2.10928,2.10928,2.1087,2.10881,9000000.0
2008-09-03 15:23:00,2.10899,2.10899,2.10869,2.10877,8000000.0
2008-09-03 15:24:00,2.10881,2.10896,2.10881,2.10888,8000000.0
2008-09-03 15:25:00,2.10844,2.10857,2.10825,2.10825,7000000.0
2008-09-03 15:26:00,2.1083,2.10839,2.10757,2.10757,7000000.0
2008-09-03 15:27:00,2.10719,2.10719,2.10644,2.10644,7000000.0
2008-09-03 15:28:00,2.10675,2.10675,2.10565,2.10565,11000000.0
2008-09-03 15:29:00,2.10592,2.106,2.10504,2.10504,7000000.0
2008-09-03 15:30:00,2.10442,2.10442,2.10396,2.10417,9000000.0
2008-09-03 15:31:00,2.10482,2.10558,2.10482,2.10558,9000000.0
2008-09-03 15:32:00,2.10579,2.10592,2.10536,2.10545,10000000.0
2008-09-03 15:33:00,2.10503,2.10561,2.10499,2.10521,8000000.0
2008-09-03 15:34:00,2.10474,2.10532,2.10474,2.1049,9000000.0
2008-09-03 15:35:00,2.10562,2.10663,2.10562,2.10663,7000000.0
2008-09-03 15:36:00,2.10633,2.10653,2.10616,2.10625,7000000.0
2008-09-03 15:37:00,2.10644,2.10678,2.10644,2.1067,8000000.0
2008-09-03 15:38:00,2.10458,2.1061,2.10458,2.10562,7000000.0
2008-09-03 15:39:00,2.10543,2.10543,2.10292,2.10292,10000000.0
2008-09-03 15:40:00,2.10142,2.10142,2.09978,2.09978,9000000.0
2008-09-03 15:41:00,2.09949,2.10094,2.09949,2.10094,11000000.0
2008-09-03 15:42:00,2.10084,2.10195,2.10084,2.10195,8000000.0
2008-09-03 15:43:00,2.1031,2.10353,2.1031,2.10353,8000000.0
2008-09-03 15:44:00,2.10383,2.10389,2.10357,2.10389,8000000.0
2008-09-03 15:45:00,2.10398,2.10477,2.10398,2.10451,8000000.0
2008-09-03 15:46:00,2.10458,2.10532,2.10458,2.10532,10000000.0
2008-09-03 15:47:00,2.10627,2.10715,2.10627,2.10715,7000000.0
2008-09-03 15:48:00,2.1067,2.1067,2.10612,2.10636,7000000.0
2008-09-03 15:49:00,2.10673,2.10839,2.10673,2.10839,8000000.0
2008-09-03 15:50:00,2.10834,2.10834,2.10757,2.10757,8000000.0
2008-09-03 15:51:00,2.10663,2.107,2.10655,2.1068,9000000.0
2008-09-03 15:52:00,2.10653,2.10665,2.10637,2.10665,7000000.0
2008-09-03 15:53:00,2.10619,2.10642,2.10569,2.10569,7000000.0
2008-09-03 15:54:00,2.10584,2.10657,2.10584,2.10657,11000000.0
2008-09-03 15:55:00,2.10643,2.10698,2.10643,2.10698,9000000.0
2008-09-03 15:56:00,2.10727,2.10727,2.10687,2.10694,7000000.0
2008-09-03 15:57:00,2.10763,2.10779,2.10754,2.10779,10000000.0
2008-09-03 15:58:00,2.10773,2.10809,2.10762,2.10809,10000000.0
2008-09-03 15:59:00,2.10841,2.10949,2.1084,2.10946,7000000.0
2008-09-03 16:00:00,2.10884,2.10917,2.10884,2.10917,7000000.0
2008-09-03 16:01:00,2.10901,2.10901,2.10802,2.1084,9000000.0
2008-09-03 16:02:00,2.10822,2.10885,2.10822,2.10885,8000000.0
2008-09-03 16:03:00,2.10962,2.11044,2.10935,2.11044,11000000.0
2008-09-03 16:04:00,2.11051,2.11051,2.10948,2.10948,8000000.0
2008-09-03 16:05:00,2.10909,2.10909,2.1086,2.10863,9000000.0
2008-09-03 16:06:00,2.10872,2.10907,2.10872,2.10904,10000000.0
2008-09-03 16:07:00,2.10887,2.10887,2.10848,2.10848,10000000.0
2008-09-03 16:08:00,2.10846,2.10879,2.10811,2.10879,8000000.0
2008-09-03 16:09:00,2.10897,2.10924,2.10888,2.10888,7000000.0
2008-09-03 16:10:00,2.10851,2.10882,2.10846,2.10868,7000000.0
2008-09-03 16:11:00,2.10817,2.10854,2.10809,2.10854,10000000.0
2008-09-03 16:12:00,2.10923,2.10939,2.10893,2.10893,9000000.0
2008-09-03 16:13:00,2.10901,2.10935,2.10901,2.10921,7000000.0
2008-09-03 16:14:00,2.10938,2.10962,2.10898,2.10898,11000000.0
2008-09-03 16:15:00,2.1094,2.1094,2.10922,2.10927,7000000.0
2008-09-03 16:16:00,2.10934,2.10943,2.10905,2.10905,7000000.0
2008-09-03 16:17:00,2.10973,2.11097,2.10973,2.11097,11000000.0
2008-09-03 16:18:00,2.11074,2.11132,2.11074,2.11123,11000000.0
2008-09-03 16:19:00,2.11118,2.11135,2.11094,2.11135,11000000.0
2008-09-03 16:20:00,2.1115,2.11173,2.1115,2.11172,9000000.0
2008-09-03 16:21:00,2.11175,2.11175,2.11002,2.11002,9000000.0
2008-09-03 16:22:00,2.10993,2.10993,2.10913,2.1094,8000000.0
2008-09-03 16:23:00,2.1082,2.10834,2.10801,2.10809,8000000.0
2008-09-03 16:24:00,2.10892,2.10936,2.10871,2.10936,10000000.0
2008-09-03 16:25:00,2.10945,2.10967,2.10945,2.10967,7000000.0
2008-09-03 16:26:00,2.10968,2.10968,2.10767,2.10767,7000000.0
2008-09-03 16:27:00,2.10768,2.10768,2.10743,2.10743,11000000.0
2008-09-03 16:28:00,2.10728,2.1078,2.10728,2.1078,11000000.0
2008-09-03 16:29:00,2.10751,2.10751,2.10685,2.10685,7000000.0
2008-09-03 16:30:00,2.10595,2.106,2.10578,2.10585,8000000.0
2008-09-03 16:31:00,2.10596,2.10685,2.1059,2.10685,7000000.0
2008-09-03 16:32:00,2.10696,2.10696,2.10655,2.10662,8000000.0
2008-09-03 16:33:00,2.10677,2.10745,2.10677,2.1074,11000000.0
2008-09-03 16:34:00,2.107,2.10762,2.107,2.10762,8000000.0
2008-09-03 16:35:00,2.10809,2.10909,2.10809,2.10909,7000000.0
2008-09-03 16:36:00,2.10902,2.10969,2.10885,2.10969,8000000.0
2008-09-03 16:37:00,2.10987,2.11054,2.10961,2.11054,8000000.0
2008-09-03 16:38:00,2.11067,2.11112,2.11053,2.11109,7000000.0
2008-09-03 16:39:00,2.1113,2.11131,2.11117,2.11117,8000000.0
2008-09-03 16:40:00,2.11115,2.11115,2.11082,2.11105,11000000.0
2008-09-03 16:41:00,2.11041,2.11055,2.11031,2.11055,10000000.0
2008-09-03 16:42:00,2.11046,2.11046,2.11014,2.11015,7000000.0
2008-09-03 16:43:00,2.11046,2.11078,2.11046,2.1106,7000000.0
2008-09-03 16:44:00,2.11072,2.11105,2.11072,2.11087,7000000.0
2008-09-03 16:45:00,2.11093,2.11287,2.11093,2.11287,11000000.0
2008-09-03 16:46:00,2.11306,2.11343,2.11287,2.11316,11000000.0
2008-09-03 16:47:00,2.11376,2.11393,2.11344,2.11344,7000000.0
2008-09-03 16:48:00,2.11208,2.11208,2.11147,2.11192,10000000.0
2008-09-03 16:49:00,2.11192,2.11206,2.1106,2.11069,8000000.0
2008-09-03 16:50:00,2.1106,2.11074,2.11044,2.11074,8000000.0
2008-09-03 16:51:00,2.11084,2.11126,2.11065,2.1112,9000000.0
2008-09-03 16:52:00,2.11133,2.1127,2.11133,2.1127,7000000.0
2008-09-03 16:53:00,2.11276,2.11349,2.11276,2.11347,8000000.0
2008-09-03 16:54:00,2.11385,2.11398,2.11383,2.11383,7000000.0
2008-09-03 16:55:00,2.11338,2.11384,2.11316,2.11384,11000000.0
2008-09-03 16:56:00,2.11418,2.11437,2.11394,2.11394,11000000.0
2008-09-03 16:57:00,2.11387,2.11406,2.11387,2.11406,7000000.0
2008-09-03 16:58:00,2.11434,2.11477,2.11421,2.11477,8000000.0
2008-09-03 16:59:00,2.11385,2.11776,2.11385,2.11776,7000000.0
2008-09-03 17:00:00,2.11832,2.11844,2.11778,2.11778,11000000.0
2008-09-03 17:01:00,2.11722,2.11732,2.11705,2.11732,7000000.0
2008-09-03 17:02:00,2.11708,2.11832,2.11708,2.11832,8000000.0
2008-09-03 17:03:00,2.1182,2.11827,2.11574,2.11708,7000000.0
2008-09-03 17:04:00,2.11681,2.11705,2.11673,2.11673,7000000.0
2008-09-03 17:05:00,2.11665,2.11665,2.11613,2.11614,10000000.0
2008-09-03 17:06:00,2.1162,2.11694,2.1162,2.1169,9000000.0
2008-09-03 17:07:00,2.11663,2.11687,2.11663,2.11687,8000000.0
2008-09-03 17:08:00,2.11693,2.11693,2.1166,2.11687,9000000.0
2008-09-03 17:09:00,2.11715,2.11718,2.11669,2.11684,8000000.0
2008-09-03 17:10:00,2.11658,2.11658,2.11583,2.11583,9000000.0
2008-09-03 17:11:00,2.11568,2.11619,2.11568,2.11619,8000000.0
2008-09-03 17:12:00,2.11569,2.11569,2.11517,2.11547,7000000.0
2008-09-03 17:13:00,2.11568,2.11598,2.11562,2.11562,8000000.0
2008-09-03 17:14:00,2.1159,2.11606,2.1159,2.11603,8000000.0
2008-09-03 17:15:00,2.11597,2.11602,2.11551,2.11558,7000000.0
2008-09-03 17:16:00,2.11573,2.11574,2.1155,2.11574,10000000.0
2008-09-03 17:17:00,2.11566,2.11578,2.11552,2.11558,7000000.0
2008-09-03 17:18:00,2.11528,2.11529,2.11512,2.11522,9000000.0
2008-09-03 17:19:00,2.11511,2.11525,2.11493,2.11518,7000000.0
2008-09-03 17:20:00,2.11535,2.11535,2.11491,2.11526,8000000.0
2008-09-03 17:21:00,2.11526,2.11597,2.11522,2.11597,10000000.0
2008-09-03 17:22:00,2.11612,2.11671,2.11612,2.11671,8000000.0
2008-09-03 17:23:00,2.11707,2.11707,2.11665,2.11679,8000000.0
2008-09-03 17:24:00,2.11659,2.11659,2.11607,2.11611,7000000.0
2008-09-03 17:25:00,2.11588,2.11588,2.11565,2.11565,7000000.0
2008-09-03 17:26:00,2.11536,2.11553,2.1153,2.11545,7000000.0
2008-09-03 17:27:00,2.11554,2.11554,2.11528,2.11551,9000000.0
2008-09-03 17:28:00,2.1158,2.11635,2.1158,2.11635,7000000.0
2008-09-03 17:29:00,2.11647,2.11669,2.11577,2.11577,8000000.0
2008-09-03 17:30:00,2.11556,2.11556,2.11509,2.11556,8000000.0
2008-09-03 17:31:00,2.1157,2.11601,2.1157,2.11593,9000000.0
2008-09-03 17:32:00,2.11584,2.11589,2.11555,2.11561,8000000.0
2008-09-03 17:33:00,2.11581,2.11593,2.11573,2.11577,11000000.0
2008-09-03 17:34:00,2.11597,2.11622,2.11597,2.11617,9000000.0
2008-09-03 17:35:00,2.11696,2.11748,2.11688,2.11748,7000000.0
2008-09-03 17:36:00,2.11756,2.11781,2.1174,2.11767,7000000.0
2008-09-03 17:37:00,2.11786,2.11864,2.11786,2.11854,7000000.0
2008-09-03 17:38:00,2.11824,2.11839,2.11805,2.11839,8000000.0
2008-09-03 17:39:00,2.11844,2.11844,2.11817,2.11832,7000000.0
2008-09-03 17:40:00,2.11832,2.11855,2.11811,2.11811,9000000.0
2008-09-03 17:41:00,2.11781,2.11803,2.11781,2.11789,8000000.0
2008-09-03 17:42:00,2.11804,2.11825,2.11788,2.11821,11000000.0
2008-09-03 17:43:00,2.11839,2.11897,2.11836,2.11897,7000000.0
2008-09-03 17:44:00,2.11903,2.1191,2.11801,2.11801,10000000.0
2008-09-03 17:45:00,2.1183,2.11832,2.11815,2.11832,7000000.0
2008-09-03 17:46:00,2.11782,2.11793,2.11597,2.11597,8000000.0
2008-09-03 17:47:00,2.11504,2.11523,2.11473,2.11475,8000000.0
2008-09-03 17:48:00,2.11462,2.11462,2.11438,2.11456,7000000.0
2008-09-03 17:49:00,2.11407,2.11407,2.11371,2.11371,7000000.0
2008-09-03 17:50:00,2.1137,2.11401,2.1137,2.11398,7000000.0
2008-09-03 17:51:00,2.11412,2.11546,2.11412,2.11546,7000000.0
2008-09-03 17:52:00,2.11537,2.11537,2.11497,2.11507,7000000.0
2008-09-03 17:53:00,2.11516,2.11581,2.11516,2.11581,7000000.0
2008-09-03 17:54:00,2.11608,2.11677,2.11608,2.11668,11000000.0
2008-09-03 17:55:00,2.11664,2.11698,2.1166,2.1166,7000000.0
2008-09-03 17:56:00,2.11701,2.11708,2.11683,2.11708,7000000.0
2008-09-03 17:57:00,2.11726,2.11726,2.11659,2.11659,10000000.0
2008-09-03 17:58:00,2.1165,2.11658,2.11625,2.11658,10000000.0
2008-09-03 17:59:00,2.11628,2.11648,2.11597,2.11597,10000000.0
2008-09-03 18:00:00,2.11591,2.11605,2.1157,2.1157,10000000.0
2008-09-03 18:01:00,2.11562,2.11571,2.11518,2.11571,8000000.0
2008-09-03 18:02:00,2.11572,2.11572,2.11498,2.11498,8000000.0
2008-09-03 18:03:00,2.11446,2.11446,2.114,2.114,10000000.0
2008-09-03 18:04:00,2.11398,2.11398,2.11375,2.11375,8000000.0
2008-09-03 18:05:00,2.11334,2.11336,2.11313,2.11313,10000000.0
2008-09-03 18:06:00,2.11311,2.11324,2.11298,2.11298,10000000.0
2008-09-03 18:07:00,2.11292,2.11472,2.11292,2.11472,8000000.0
2008-09-03 18:08:00,2.11478,2.11484,2.11447,2.11447,8000000.0
2008-09-03 18:09:00,2.11438,2.11438,2.11404,2.11409,8000000.0
2008-09-03 18:10:00,2.11387,2.11397,2.11362,2.11362,11000000.0
2008-09-03 18:11:00,2.11304,2.11304,2.11266,2.11266,7000000.0
2008-09-03 18:12:00,2.11291,2.11368,2.11291,2.11352,9000000.0
2008-09-03 18:13:00,2.1137,2.11411,2.11346,2.11411,11000000.0
2008-09-03 18:14:00,2.11335,2.11335,2.11185,2.11185,7000000.0
2008-09-03 18:15:00,2.11172,2.11277,2.11172,2.11277,8000000.0
2008-09-03 18:16:00,2.11369,2.11393,2.1135,2.11392,11000000.0
2008-09-03 18:17:00,2.1143,2.11495,2.1143,2.11495,10000000.0
2008-09-03 18:18:00,2.11469,2.11476,2.11449,2.11469,8000000.0
2008-09-03 18:19:00,2.11363,2.11374,2.1134,2.11346,9000000.0
2008-09-03 18:20:00,2.11366,2.11427,2.11366,2.11427,7000000.0
2008-09-03 18:21:00,2.1142,2.1142,2.11184,2.11359,11000000.0
2008-09-03 18:22:00,2.1135,2.1136,2.11336,2.11353,11000000.0
2008-09-03 18:23:00,2.11365,2.11365,2.11338,2.11338,8000000.0
2008-09-03 18:24:00,2.11407,2.11497,2.11405,2.11405,10000000.0
2008-09-03 18:25:00,2.11396,2.11414,2.11389,2.11389,7000000.0
2008-09-03 18:26:00,2.1138,2.1138,2.11366,2.11377,8000000.0
2008-09-03 18:27:00,2.1136,2.1136,2.11347,2.11359,7000000.0
2008-09-03 18:28:00,2.11385,2.11444,2.11384,2.11444,7000000.0
2008-09-03 18:29:00,2.11533,2.1156,2.11533,2.11543,7000000.0
2008-09-03 18:30:00,2.11414,2.11414,2.11314,2.11336,8000000.0
2008-09-03 18:31:00,2.11373,2.11389,2.11367,2.11386,9000000.0
2008-09-03 18:32:00,2.114,2.11435,2.11354,2.11435,11000000.0
2008-09-03 18:33:00,2.11469,2.11469,2.1145,2.1145,11000000.0
2008-09-03 18:34:00,2.11402,2.11402,2.11352,2.11352,7000000.0
2008-09-03 18:35:00,2.11373,2.11381,2.11336,2.11336,8000000.0
2008-09-03 18:36:00,2.11345,2.11349,2.11339,2.11341,7000000.0
2008-09-03 18:37:00,2.11382,2.11395,2.11374,2.11375,8000000.0
2008-09-03 18:38:00,2.11391,2.11452,2.11391,2.11452,8000000.0
2008-09-03 18:39:00,2.11421,2.11438,2.11412,2.11412,7000000.0
2008-09-03 18:40:00,2.11443,2.11483,2.11443,2.11483,7000000.0
2008-09-03 18:41:00,2.11458,2.11463,2.11447,2.11462,8000000.0
2008-09-03 18:42:00,2.11461,2.11469,2.11436,2.11436,11000000.0
2008-09-03 18:43:00,2.11398,2.11422,2.11398,2.11422,8000000.0
2008-09-03 18:44:00,2.11422,2.1143,2.11422,2.11422,7000000.0
2008-09-03 18:45:00,2.11397,2.11442,2.11376,2.11442,11000000.0
2008-09-03 18:46:00,2.11412,2.11412,2.11383,2.11394,9000000.0
2008-09-03 18:47:00,2.11399,2.11411,2.11386,2.11389,8000000.0
2008-09-03 18:48:00,2.11422,2.11422,2.11388,2.11401,9000000.0
2008-09-03 18:49:00,2.11397,2.11438,2.11397,2.1143,7000000.0
2008-09-03 18:50:00,2.11482,2.11526,2.1148,2.11526,11000000.0
2008-09-03 18:51:00,2.11555,2.11567,2.1155,2.11567,5000000.0
2008-09-03 18:52:00,2.1155,2.11565,2.1155,2.11565,8000000.0
2008-09-03 18:53:00,2.11543,2.11563,2.11543,2.11557,11000000.0
2008-09-03 18:54:00,2.11521,2.11532,2.11512,2.11512,7000000.0
2008-09-03 18:55:00,2.11528,2.11537,2.11525,2.11533,7000000.0
2008-09-03 18:56:00,2.11526,2.11537,2.11517,2.11517,7000000.0
2008-09-03 18:57:00,2.11533,2.11539,2.11525,2.11529,10000000.0
2008-09-03 18:58:00,2.11538,2.11559,2.11536,2.11556,9000000.0
2008-09-03 18:59:00,2.11572,2.11595,2.11566,2.11594,8000000.0
2008-09-03 19:00:00,2.11623,2.11685,2.11623,2.11685,7000000.0
2008-09-03 19:01:00,2.11655,2.11655,2.11611,2.11613,7000000.0
2008-09-03 19:02:00,2.11615,2.11639,2.11606,2.11639,8000000.0
2008-09-03 19:03:00,2.11642,2.11642,2.1161,2.1161,7000000.0
2008-09-03 19:04:00,2.11617,2.11617,2.11587,2.11587,8000000.0
2008-09-03 19:05:00,2.11567,2.11609,2.11567,2.11597,8000000.0
2008-09-03 19:06:00,2.11594,2.11607,2.11544,2.11601,8000000.0
2008-09-03 19:07:00,2.11579,2.11579,2.11549,2.11551,9000000.0
2008-09-03 19:08:00,2.11541,2.11541,2.11522,2.11523,8000000.0
2008-09-03 19:09:00,2.11522,2.11585,2.11522,2.11585,7000000.0
2008-09-03 19:10:00,2.11621,2.1168,2.11621,2.11679,11000000.0
2008-09-03 19:11:00,2.1169,2.11695,2.11673,2.11691,10000000.0
2008-09-03 19:12:00,2.11695,2.11695,2.11662,2.11662,7000000.0
2008-09-03 19:13:00,2.11637,2.11637,2.1146,2.11598,8000000.0
2008-09-03 19:14:00,2.11601,2.11605,2.11592,2.11592,8000000.0
2008-09-03 19:15:00,2.11602,2.11603,2.11581,2.11596,10000000.0
2008-09-03 19:16:00,2.11628,2.11655,2.11628,2.1165,8000000.0
2008-09-03 19:17:00,2.11651,2.11661,2.11621,2.11661,10000000.0
2008-09-03 19:18:00,2.11664,2.11664,2.11635,2.11641,11000000.0
2008-09-03 19:19:00,2.11638,2.11638,2.11564,2.11566,8000000.0
2008-09-03 19:20:00,2.11581,2.1162,2.11581,2.1162,11000000.0
2008-09-03 19:21:00,2.1164,2.1164,2.11611,2.11611,10000000.0
2008-09-03 19:22:00,2.1163,2.1163,2.11578,2.11586,9000000.0
2008-09-03 19:23:00,2.11553,2.11564,2.11543,2.11564,8000000.0
2008-09-03 19:24:00,2.11578,2.1164,2.11563,2.1164,9000000.0
2008-09-03 19:25:00,2.11657,2.11675,2.11657,2.11672,9000000.0
2008-09-03 19:26:00,2.11664,2.11671,2.11664,2.11671,7000000.0
2008-09-03 19:27:00,2.11667,2.1168,2.11606,2.11606,8000000.0
2008-09-03 19:28:00,2.11563,2.11611,2.11563,2.116,10000000.0
2008-09-03 19:29:00,2.11599,2.116,2.11587,2.11596,7000000.0
2008-09-03 19:30:00,2.11594,2.1161,2.11588,2.11599,10000000.0
2008-09-03 19:31:00,2.11594,2.11594,2.11554,2.11554,7000000.0
2008-09-03 19:32:00,2.11547,2.11551,2.11501,2.11501,10000000.0
2008-09-03 19:33:00,2.11455,2.11481,2.11454,2.11454,7000000.0
2008-09-03 19:34:00,2.11426,2.11426,2.11407,2.11425,8000000.0
2008-09-03 19:35:00,2.11441,2.11443,2.11437,2.11443,7000000.0
2008-09-03 19:36:00,2.11434,2.11445,2.11427,2.11433,7000000.0
2008-09-03 19:37:00,2.11461,2.11482,2.11454,2.11482,8000000.0
2008-09-03 19:38:00,2.11458,2.11477,2.11458,2.11475,8000000.0
2008-09-03 19:39:00,2.11477,2.11477,2.11456,2.11456,8000000.0
2008-09-03 19:40:00,2.11457,2.11457,2.1141,2.11441,7000000.0
2008-09-03 19:41:00,2.11433,2.11433,2.11402,2.11426,9000000.0
2008-09-03 19:42:00,2.11436,2.11457,2.11436,2.11455,7000000.0
2008-09-03 19:43:00,2.11414,2.11414,2.11377,2.11377,11000000.0
2008-09-03 19:44:00,2.11374,2.11374,2.11345,2.11347,8000000.0
2008-09-03 19:45:00,2.11373,2.11395,2.11373,2.11386,9000000.0
2008-09-03 19:46:00,2.11383,2.11383,2.11344,2.11344,7000000.0
2008-09-03 19:47:00,2.11363,2.11393,2.11363,2.11393,9000000.0
2008-09-03 19:48:00,2.11384,2.11396,2.11377,2.11381,8000000.0
2008-09-03 19:49:00,2.11398,2.11404,2.11393,2.11402,7000000.0
2008-09-03 19:50:00,2.11386,2.11386,2.11364,2.11364,7000000.0
2008-09-03 19:51:00,2.11375,2.11387,2.11361,2.11368,7000000.0
2008-09-03 19:52:00,2.11336,2.11346,2.11336,2.11346,7000000.0
2008-09-03 19:53:00,2.11358,2.11375,2.11358,2.11368,7000000.0
2008-09-03 19:54:00,2.11373,2.11382,2.11368,2.11382,8000000.0
2008-09-03 19:55:00,2.11358,2.11376,2.11357,2.11357,8000000.0
2008-09-03 19:56:00,2.11369,2.11377,2.11353,2.11365,8000000.0
2008-09-03 19:57:00,2.11373,2.11375,2.11373,2.11374,7000000.0
2008-09-03 19:58:00,2.11368,2.11378,2.11348,2.11378,10000000.0
2008-09-03 19:59:00,2.11365,2.11375,2.11358,2.11358,8000000.0
2008-09-03 20:00:00,2.11371,2.11436,2.11371,2.11429,7000000.0
2008-09-03 20:01:00,2.11432,2.11432,2.11363,2.11363,7000000.0
2008-09-03 20:02:00,2.11358,2.11386,2.11358,2.11386,7000000.0
2008-09-03 20:03:00,2.11392,2.11397,2.11374,2.11387,9000000.0
2008-09-03 20:04:00,2.11363,2.11363,2.11296,2.11296,9000000.0
2008-09-03 20:05:00,2.11261,2.11282,2.11251,2.11253,9000000.0
2008-09-03 20:06:00,2.11287,2.11338,2.11287,2.11333,11000000.0
2008-09-03 20:07:00,2.11364,2.11396,2.1135,2.1135,10000000.0
2008-09-03 20:08:00,2.11307,2.11311,2.11283,2.11311,8000000.0
2008-09-03 20:09:00,2.11331,2.11349,2.11329,2.11329,7000000.0
2008-09-03 20:10:00,2.11329,2.11374,2.11329,2.11358,8000000.0
2008-09-03 20:11:00,2.11343,2.11357,2.11322,2.11322,8000000.0
2008-09-03 20:12:00,2.11333,2.1135,2.11328,2.1135,7000000.0
2008-09-03 20:13:00,2.11376,2.11391,2.11373,2.11373,10000000.0
2008-09-03 20:14:00,2.11386,2.11386,2.11362,2.11376,7000000.0
2008-09-03 20:15:00,2.11402,2.11432,2.11396,2.11432,7000000.0
2008-09-03 20:16:00,2.11413,2.11425,2.11404,2.11404,7000000.0
2008-09-03 20:17:00,2.11381,2.11389,2.11372,2.1138,11000000.0
2008-09-03 20:18:00,2.11362,2.11374,2.11361,2.11366,9000000.0
2008-09-03 20:19:00,2.11364,2.11389,2.11364,2.11388,8000000.0
2008-09-03 20:20:00,2.11401,2.11407,2.11395,2.11399,7000000.0
2008-09-03 20:21:00,2.11414,2.11438,2.11414,2.11438,11000000.0
2008-09-03 20:22:00,2.11426,2.11426,2.11411,2.11414,7000000.0
2008-09-03 20:23:00,2.11478,2.11478,2.11454,2.11454,7000000.0
2008-09-03 20:24:00,2.11442,2.11446,2.11423,2.11433,8000000.0
2008-09-03 20:25:00,2.11423,2.11449,2.11423,2.11449,11000000.0
2008-09-03 20:26:00,2.11472,2.11478,2.1147,2.11473,8000000.0
2008-09-03 20:27:00,2.11476,2.11483,2.11465,2.11476,9000000.0
2008-09-03 20:28:00,2.11484,2.11492,2.11478,2.11484,7000000.0
2008-09-03 20:29:00,2.11483,2.11486,2.11469,2.11469,8000000.0
2008-09-03 20:30:00,2.11454,2.11454,2.11421,2.11421,8000000.0
2008-09-03 20:31:00,2.11449,2.11449,2.11436,2.11438,7000000.0
2008-09-03 20:32:00,2.11428,2.11428,2.11407,2.11419,7000000.0
2008-09-03 20:33:00,2.11416,2.11488,2.11401,2.11488,7000000.0
2008-09-03 20:34:00,2.11513,2.11517,2.11504,2.11517,8000000.0
2008-09-03 20:35:00,2.11507,2.11529,2.11507,2.11517,9000000.0
2008-09-03 20:36:00,2.11472,2.11495,2.11472,2.11487,7000000.0
2008-09-03 20:37:00,2.11504,2.11527,2.11495,2.11495,11000000.0
2008-09-03 20:38:00,2.11434,2.11514,2.11434,2.11465,10000000.0
2008-09-03 20:39:00,2.11477,2.11494,2.11447,2.11466,9000000.0
2008-09-03 20:40:00,2.11422,2.11469,2.11422,2.11436,8000000.0
2008-09-03 20:41:00,2.11425,2.11437,2.11413,2.11413,8000000.0
2008-09-03 20:42:00,2.11393,2.11404,2.11387,2.11387,11000000.0
2008-09-03 20:43:00,2.11382,2.11382,2.11327,2.11327,8000000.0
2008-09-03 20:44:00,2.11318,2.11334,2.1131,2.11334,10000000.0
2008-09-03 20:45:00,2.11334,2.11334,2.11311,2.11311,7000000.0
2008-09-03 20:46:00,2.11315,2.11337,2.11315,2.11337,8000000.0
2008-09-03 20:47:00,2.11346,2.11351,2.11339,2.1135,7000000.0
2008-09-03 20:48:00,2.11357,2.11386,2.11356,2.11386,10000000.0
2008-09-03 20:49:00,2.1143,2.1144,2.11426,2.11432,7000000.0
2008-09-03 20:50:00,2.1142,2.1142,2.11359,2.11359,8000000.0
2008-09-03 20:51:00,2.11372,2.11394,2.11366,2.11366,9000000.0
2008-09-03 20:52:00,2.11351,2.11351,2.11287,2.11287,11000000.0
2008-09-03 20:53:00,2.11293,2.11296,2.11258,2.11258,11000000.0
2008-09-03 20:54:00,2.11384,2.11423,2.11366,2.11423,11000000.0
2008-09-03 20:55:00,2.11441,2.11469,2.11437,2.11437,8000000.0
2008-09-03 20:56:00,2.11384,2.11384,2.11356,2.11372,7000000.0
2008-09-03 20:57:00,2.11377,2.11399,2.11363,2.11377,9000000.0
2008-09-03 20:58:00,2.11387,2.11387,2.11362,2.11362,7000000.0
2008-09-03 20:59:00,2.11388,2.11405,2.11368,2.11383,7000000.0
2008-09-03 21:00:00,2.1143,2.1145,2.1142,2.1145,7000000.0
2008-09-03 21:01:00,2.11453,2.11453,2.11415,2.11419,7000000.0
2008-09-03 21:02:00,2.11413,2.11422,2.11413,2.11422,7000000.0
2008-09-03 21:03:00,2.11423,2.11452,2.11375,2.11376,8000000.0
2008-09-03 21:04:00,2.11429,2.11444,2.11407,2.11444,7000000.0
2008-09-03 21:05:00,2.11446,2.11446,2.11424,2.11433,8000000.0
2008-09-03 21:06:00,2.11437,2.11456,2.11421,2.11456,8000000.0
2008-09-03 21:07:00,2.11467,2.11467,2.11442,2.11451,8000000.0
2008-09-03 21:08:00,2.11435,2.11453,2.11435,2.11438,10000000.0
2008-09-03 21:09:00,2.11467,2.11485,2.11465,2.11465,10000000.0
2008-09-03 21:10:00,2.11494,2.11544,2.11494,2.11544,8000000.0
2008-09-03 21:11:00,2.11594,2.11594,2.11558,2.11558,7000000.0
2008-09-03 21:12:00,2.11579,2.11651,2.11579,2.11651,8000000.0
2008-09-03 21:13:00,2.11663,2.11663,2.1161,2.1161,10000000.0
2008-09-03 21:14:00,2.11604,2.11634,2.11604,2.11616,8000000.0
2008-09-03 21:15:00,2.11646,2.11667,2.11637,2.11657,8000000.0
2008-09-03 21:16:00,2.11657,2.1167,2.11651,2.1166,7000000.0
2008-09-03 21:17:00,2.11665,2.11691,2.11659,2.11691,8000000.0
2008-09-03 21:18:00,2.11704,2.11717,2.11697,2.11713,7000000.0
2008-09-03 21:19:00,2.11715,2.1173,2.11715,2.11721,9000000.0
2008-09-03 21:20:00,2.11716,2.11742,2.11716,2.11726,11000000.0
2008-09-03 21:21:00,2.11743,2.1175,2.11735,2.1174,10000000.0
2008-09-03 21:22:00,2.11764,2.11788,2.11764,2.11777,10000000.0
2008-09-03 21:23:00,2.11734,2.11831,2.11722,2.11831,7000000.0
2008-09-03 21:24:00,2.11813,2.11861,2.11813,2.11859,11000000.0
2008-09-03 21:25:00,2.11848,2.11856,2.1183,2.11856,7000000.0
2008-09-03 21:26:00,2.11907,2.11968,2.11907,2.11925,7000000.0
2008-09-03 21:27:00,2.119,2.11951,2.11898,2.11951,7000000.0
2008-09-03 21:28:00,2.11952,2.12001,2.11936,2.12001,7000000.0
2008-09-03 21:29:00,2.12006,2.12068,2.11991,2.12068,8000000.0
2008-09-03 21:30:00,2.12074,2.12087,2.12073,2.12079,8000000.0
2008-09-03 21:31:00,2.12087,2.12104,2.12081,2.12081,8000000.0
2008-09-03 21:32:00,2.12004,2.12029,2.12004,2.1202,7000000.0
2008-09-03 21:33:00,2.12035,2.12045,2.12019,2.12031,11000000.0
2008-09-03 21:34:00,2.12035,2.12048,2.12026,2.12034,11000000.0
2008-09-03 21:35:00,2.12027,2.12027,2.11946,2.11946,11000000.0
2008-09-03 21:36:00,2.12009,2.12009,2.11969,2.11975,8000000.0
2008-09-03 21:37:00,2.11964,2.12,2.11949,2.12,8000000.0
2008-09-03 21:38:00,2.11997,2.12006,2.11987,2.11991,8000000.0
2008-09-03 21:39:00,2.1193,2.11951,2.11918,2.11951,9000000.0
2008-09-03 21:40:00,2.11944,2.11944,2.11921,2.11921,7000000.0
2008-09-03 21:41:00,2.11971,2.11986,2.11965,2.11983,9000000.0
2008-09-03 21:42:00,2.11993,2.11993,2.11968,2.11974,7000000.0
2008-09-03 21:43:00,2.11968,2.12015,2.11968,2.12015,11000000.0
2008-09-03 21:44:00,2.1201,2.12041,2.1201,2.12025,8000000.0
2008-09-03 21:45:00,2.12054,2.12084,2.12054,2.12069,10000000.0
2008-09-03 21:46:00,2.12079,2.12088,2.12065,2.12066,8000000.0
2008-09-03 21:47:00,2.12085,2.12085,2.12048,2.1205,8000000.0
2008-09-03 21:48:00,2.12041,2.12098,2.12041,2.12098,8000000.0
2008-09-03 21:49:00,2.12098,2.12101,2.12073,2.12093,8000000.0
2008-09-03 21:50:00,2.12075,2.12089,2.1207,2.12081,8000000.0
2008-09-03 21:51:00,2.12082,2.12087,2.12074,2.12074,7000000.0
2008-09-03 21:52:00,2.12087,2.12087,2.12069,2.12071,7000000.0
2008-09-03 21:53:00,2.1205,2.12056,2.12041,2.12048,7000000.0
2008-09-03 21:54:00,2.12043,2.12051,2.12024,2.12051,7000000.0
2008-09-03 21:55:00,2.12031,2.12089,2.12028,2.12089,7000000.0
2008-09-03 21:56:00,2.12132,2.12133,2.12118,2.12124,8000000.0
2008-09-03 21:57:00,2.12083,2.12083,2.12044,2.12044,7000000.0
2008-09-03 21:58:00,2.11996,2.11999,2.11969,2.11969,7000000.0
2008-09-03 21:59:00,2.11975,2.11986,2.11929,2.11937,8000000.0
2008-09-03 22:00:00,2.11942,2.11954,2.11798,2.11798,10000000.0
2008-09-03 22:01:00,2.11781,2.11781,2.11735,2.11753,9000000.0
2008-09-03 22:02:00,2.11758,2.11781,2.11758,2.11779,8000000.0
2008-09-03 22:03:00,2.1177,2.1183,2.1177,2.11818,11000000.0
2008-09-03 22:04:00,2.11839,2.11839,2.11745,2.11745,5000000.0
2008-09-03 22:05:00,2.11779,2.11802,2.11779,2.1179,10000000.0
2008-09-03 22:06:00,2.11799,2.11824,2.11799,2.11821,7000000.0
2008-09-03 22:07:00,2.11868,2.11868,2.11803,2.11803,8000000.0
2008-09-03 22:08:00,2.11807,2.11807,2.11791,2.11791,8000000.0
2008-09-03 22:09:00,2.11807,2.11826,2.11797,2.11798,9000000.0
2008-09-03 22:10:00,2.11794,2.11824,2.11794,2.11819,8000000.0
2008-09-03 22:11:00,2.1183,2.1183,2.11782,2.1179,9000000.0
2008-09-03 22:12:00,2.11769,2.11797,2.11768,2.11797,8000000.0
2008-09-03 22:13:00,2.11827,2.11827,2.1179,2.1179,7000000.0
2008-09-03 22:14:00,2.11791,2.11792,2.11771,2.11771,11000000.0
2008-09-03 22:15:00,2.1178,2.11794,2.11589,2.11794,8000000.0
2008-09-03 22:16:00,2.11774,2.1178,2.11747,2.11764,9000000.0
2008-09-03 22:17:00,2.11757,2.11757,2.11741,2.11756,7000000.0
2008-09-03 22:18:00,2.11746,2.11751,2.1174,2.11746,8000000.0
2008-09-03 22:19:00,2.11754,2.11785,2.11749,2.11785,7000000.0
2008-09-03 22:20:00,2.11789,2.11791,2.11785,2.11789,7000000.0
2008-09-03 22:21:00,2.11755,2.11755,2.11645,2.11645,9000000.0
2008-09-03 22:22:00,2.11638,2.11642,2.11626,2.11632,7000000.0
2008-09-03 22:23:00,2.11623,2.11623,2.116,2.116,9000000.0
2008-09-03 22:24:00,2.11552,2.11634,2.11552,2.11634,7000000.0
2008-09-03 22:25:00,2.11628,2.11649,2.11624,2.11649,8000000.0
2008-09-03 22:26:00,2.11632,2.11653,2.11632,2.11648,9000000.0
2008-09-03 22:27:00,2.11635,2.11638,2.11611,2.11611,8000000.0
2008-09-03 22:28:00,2.11605,2.11644,2.11602,2.11644,8000000.0
2008-09-03 22:29:00,2.11634,2.11642,2.1163,2.11634,10000000.0
2008-09-03 22:30:00,2.1162,2.1162,2.11604,2.11619,7000000.0
2008-09-03 22:31:00,2.11609,2.11624,2.11606,2.11606,9000000.0
2008-09-03 22:32:00,2.11596,2.11619,2.11596,2.11612,8000000.0
2008-09-03 22:33:00,2.11643,2.11643,2.11621,2.11621,7000000.0
2008-09-03 22:34:00,2.11626,2.11651,2.11626,2.11651,7000000.0
2008-09-03 22:35:00,2.1166,2.1166,2.11641,2.11652,8000000.0
2008-09-03 22:36:00,2.11641,2.11641,2.11626,2.11631,10000000.0
2008-09-03 22:37:00,2.11626,2.1164,2.11625,2.11635,7000000.0
2008-09-03 22:38:00,2.1166,2.1168,2.1166,2.11672,8000000.0
2008-09-03 22:39:00,2.11663,2.11665,2.11638,2.11638,9000000.0
2008-09-03 22:40:00,2.11633,2.11649,2.11621,2.11649,7000000.0
2008-09-03 22:41:00,2.11654,2.11661,2.11647,2.11661,8000000.0
2008-09-03 22:42:00,2.11671,2.11672,2.11654,2.11662,7000000.0
2008-09-03 22:43:00,2.11662,2.11676,2.11659,2.11666,7000000.0
2008-09-03 22:44:00,2.11652,2.11663,2.11643,2.11657,7000000.0
2008-09-03 22:45:00,2.11643,2.11653,2.11629,2.1165,7000000.0
2008-09-03 22:46:00,2.11654,2.11668,2.11652,2.11658,8000000.0
2008-09-03 22:47:00,2.11654,2.11662,2.11645,2.11645,11000000.0
2008-09-03 22:48:00,2.11634,2.11634,2.11597,2.11597,8000000.0
2008-09-03 22:49:00,2.1149,2.11548,2.11483,2.11483,7000000.0
2008-09-03 22:50:00,2.11566,2.11575,2.11528,2.11535,7000000.0
2008-09-03 22:51:00,2.11505,2.11528,2.11496,2.11525,10000000.0
2008-09-03 22:52:00,2.1154,2.11566,2.11529,2.11566,8000000.0
2008-09-03 22:53:00,2.11534,2.11534,2.11506,2.11506,7000000.0
2008-09-03 22:54:00,2.11532,2.11554,2.11532,2.11538,8000000.0
2008-09-03 22:55:00,2.11591,2.11639,2.11591,2.11613,7000000.0
2008-09-03 22:56:00,2.11635,2.11635,2.11618,2.11624,7000000.0
2008-09-03 22:57:00,2.11589,2.11589,2.11504,2.11506,7000000.0
2008-09-03 22:58:00,2.11501,2.11517,2.11479,2.11517,9000000.0
2008-09-03 22:59:00,2.11525,2.11544,2.11524,2.11535,7000000.0
2008-09-03 23:00:00,2.11476,2.11476,2.11451,2.1146,8000000.0
2008-09-03 23:01:00,2.11486,2.11489,2.11479,2.11485,8000000.0
2008-09-03 23:02:00,2.11591,2.11664,2.11591,2.11654,8000000.0
2008-09-03 23:03:00,2.11676,2.1168,2.11642,2.11642,7000000.0
2008-09-03 23:04:00,2.11551,2.11605,2.11551,2.11573,8000000.0
2008-09-03 23:05:00,2.1156,2.11606,2.1156,2.11606,8000000.0
2008-09-03 23:06:00,2.11583,2.11735,2.11583,2.11735,9000000.0
2008-09-03 23:07:00,2.11818,2.11818,2.11749,2.1176,10000000.0
2008-09-03 23:08:00,2.11682,2.11694,2.11647,2.11694,7000000.0
2008-09-03 23:09:00,2.11657,2.11711,2.11646,2.11692,9000000.0
2008-09-03 23:10:00,2.11693,2.11693,2.11666,2.11688,11000000.0
2008-09-03 23:11:00,2.1166,2.11699,2.1166,2.11699,7000000.0
2008-09-03 23:12:00,2.11695,2.11708,2.11695,2.11702,7000000.0
2008-09-03 23:13:00,2.11677,2.11677,2.11626,2.11637,7000000.0
2008-09-03 23:14:00,2.11701,2.11704,2.1169,2.11704,11000000.0
2008-09-03 23:15:00,2.11715,2.1173,2.1168,2.1168,9000000.0
2008-09-03 23:16:00,2.11661,2.11671,2.11621,2.11639,11000000.0
2008-09-03 23:17:00,2.11649,2.11694,2.11649,2.11694,7000000.0
2008-09-03 23:18:00,2.11706,2.11706,2.11689,2.11693,8000000.0
2008-09-03 23:19:00,2.11659,2.11659,2.11606,2.11614,7000000.0
2008-09-03 23:20:00,2.1157,2.1157,2.11497,2.11497,9000000.0
2008-09-03 23:21:00,2.11482,2.11496,2.11482,2.11494,9000000.0
2008-09-03 23:22:00,2.11474,2.1149,2.11458,2.1149,5000000.0
2008-09-03 23:23:00,2.11491,2.11491,2.11439,2.11439,8000000.0
2008-09-03 23:24:00,2.11427,2.1145,2.11427,2.1145,7000000.0
2008-09-03 23:25:00,2.11436,2.1147,2.11391,2.1147,7000000.0
2008-09-03 23:26:00,2.11469,2.11498,2.11467,2.11467,8000000.0
2008-09-03 23:27:00,2.11484,2.11494,2.11468,2.11468,8000000.0
2008-09-03 23:28:00,2.11479,2.11496,2.11476,2.11476,10000000.0
2008-09-03 23:30:00,2.11485,2.11495,2.1147,2.1147,8000000.0
2008-09-03 23:31:00,2.11456,2.11456,2.1142,2.1142,7000000.0
2008-09-03 23:32:00,2.11428,2.11436,2.11391,2.11391,8000000.0
2008-09-03 23:33:00,2.11376,2.1139,2.11376,2.11377,7000000.0
2008-09-03 23:34:00,2.11395,2.11423,2.11395,2.11423,11000000.0
2008-09-03 23:35:00,2.11453,2.11456,2.1144,2.11447,9000000.0
2008-09-03 23:36:00,2.11435,2.1144,2.11425,2.11438,7000000.0
2008-09-03 23:37:00,2.11436,2.1145,2.11432,2.1145,9000000.0
2008-09-03 23:38:00,2.11425,2.11478,2.11389,2.11478,8000000.0
2008-09-03 23:39:00,2.11472,2.11489,2.1146,2.11483,10000000.0
2008-09-03 23:40:00,2.11515,2.11557,2.11515,2.11557,7000000.0
2008-09-03 23:41:00,2.11564,2.11564,2.11541,2.11541,11000000.0
2008-09-03 23:42:00,2.11523,2.11551,2.11523,2.11549,8000000.0
2008-09-03 23:43:00,2.1152,2.1152,2.11473,2.11497,7000000.0
2008-09-03 23:44:00,2.11337,2.11394,2.11329,2.11394,7000000.0
2008-09-03 23:45:00,2.11496,2.11539,2.11465,2.11465,7000000.0
2008-09-03 23:46:00,2.11494,2.11521,2.11494,2.11521,8000000.0
2008-09-03 23:47:00,2.11544,2.11702,2.11537,2.11702,8000000.0
2008-09-03 23:48:00,2.11738,2.11738,2.11672,2.11672,7000000.0
2008-09-03 23:49:00,2.11669,2.11683,2.11656,2.11679,10000000.0
2008-09-03 23:50:00,2.11587,2.11587,2.11515,2.11515,8000000.0
2008-09-03 23:51:00,2.11527,2.11527,2.11495,2.11495,7000000.0
2008-09-03 23:52:00,2.11524,2.11557,2.11523,2.11545,11000000.0
2008-09-03 23:53:00,2.11507,2.11572,2.11507,2.11572,8000000.0
2008-09-03 23:54:00,2.11437,2.11668,2.11437,2.11594,9000000.0
2008-09-03 23:55:00,2.11568,2.11587,2.11568,2.11572,10000000.0
2008-09-03 23:56:00,2.11607,2.11618,2.11599,2.11607,8000000.0
2008-09-03 23:58:00,2.1162,2.11623,2.11612,2.11615,7000000.0
2008-09-04 00:00:00,2.11619,2.11639,2.11619,2.11623,7000000.0
2008-09-04 00:01:00,2.11654,2.11669,2.11654,2.11665,8000000.0
2008-09-04 00:02:00,2.11691,2.117,2.11681,2.11683,8000000.0
2008-09-04 00:03:00,2.11686,2.11689,2.11665,2.11665,10000000.0
2008-09-04 00:04:00,2.11597,2.11605,2.11574,2.11586,7000000.0
2008-09-04 00:05:00,2.1168,2.1168,2.11661,2.11661,11000000.0
2008-09-04 00:06:00,2.11658,2.1166,2.1163,2.1166,10000000.0
2008-09-04 00:07:00,2.11668,2.11668,2.11654,2.11657,8000000.0
2008-09-04 00:08:00,2.11649,2.1165,2.11639,2.11644,9000000.0
2008-09-04 00:09:00,2.11633,2.11641,2.11628,2.1163,7000000.0
2008-09-04 00:10:00,2.11671,2.11685,2.11671,2.11674,8000000.0
2008-09-04 00:11:00,2.11707,2.11721,2.11707,2.11721,11000000.0
2008-09-04 00:12:00,2.11694,2.11713,2.11694,2.11707,7000000.0
2008-09-04 00:13:00,2.11716,2.11734,2.11696,2.11734,8000000.0
2008-09-04 00:14:00,2.11734,2.11739,2.1172,2.11739,8000000.0
2008-09-04 00:15:00,2.11703,2.11703,2.11664,2.11664,8000000.0
2008-09-04 00:16:00,2.11652,2.11663,2.11648,2.11656,7000000.0
2008-09-04 00:17:00,2.11563,2.11617,2.11556,2.11573,9000000.0
2008-09-04 00:18:00,2.11658,2.11698,2.11658,2.11698,10000000.0
2008-09-04 00:19:00,2.11699,2.11707,2.11698,2.11704,11000000.0
2008-09-04 00:20:00,2.11677,2.11701,2.11656,2.11656,8000000.0
2008-09-04 00:21:00,2.11681,2.11701,2.11681,2.11697,7000000.0
2008-09-04 00:22:00,2.11697,2.11697,2.11674,2.11674,9000000.0
2008-09-04 00:23:00,2.11664,2.11679,2.11654,2.11666,8000000.0
2008-09-04 00:24:00,2.11665,2.11665,2.11647,2.11659,10000000.0
2008-09-04 00:25:00,2.11664,2.1167,2.11652,2.11652,9000000.0
2008-09-04 00:26:00,2.11663,2.11669,2.11658,2.11666,7000000.0
2008-09-04 00:27:00,2.11656,2.11671,2.11656,2.1166,9000000.0
2008-09-04 00:28:00,2.11653,2.1167,2.11629,2.11629,9000000.0
2008-09-04 00:29:00,2.11659,2.11673,2.11659,2.11664,8000000.0
2008-09-04 00:30:00,2.11676,2.11693,2.11665,2.11692,11000000.0
2008-09-04 00:31:00,2.11719,2.11735,2.11712,2.11715,8000000.0
2008-09-04 00:32:00,2.1173,2.11739,2.11724,2.11733,8000000.0
2008-09-04 00:33:00,2.1171,2.11723,2.11705,2.11705,7000000.0
2008-09-04 00:34:00,2.11719,2.11719,2.11663,2.11711,8000000.0
2008-09-04 00:35:00,2.11718,2.11755,2.11718,2.11755,10000000.0
2008-09-04 00:36:00,2.11773,2.11786,2.11759,2.11772,7000000.0
2008-09-04 00:37:00,2.11772,2.11772,2.11754,2.11768,8000000.0
2008-09-04 00:38:00,2.11797,2.11801,2.11758,2.11789,7000000.0
2008-09-04 00:39:00,2.11794,2.11795,2.11777,2.11788,10000000.0
2008-09-04 00:40:00,2.11778,2.11791,2.11778,2.11785,7000000.0
2008-09-04 00:41:00,2.11771,2.11771,2.11746,2.11746,10000000.0
2008-09-04 00:42:00,2.11735,2.11738,2.11674,2.11688,11000000.0
2008-09-04 00:43:00,2.11701,2.11701,2.1167,2.1167,8000000.0
2008-09-04 00:44:00,2.11672,2.11672,2.11655,2.11665,7000000.0
2008-09-04 00:45:00,2.11642,2.11643,2.11573,2.11585,8000000.0
2008-09-04 00:46:00,2.11587,2.11632,2.11587,2.1163,11000000.0
2008-09-04 00:47:00,2.11623,2.11623,2.11492,2.11492,7000000.0
2008-09-04 00:48:00,2.11584,2.11584,2.11513,2.11513,10000000.0
2008-09-04 00:49:00,2.11466,2.1148,2.11462,2.1148,10000000.0
2008-09-04 00:50:00,2.11574,2.11574,2.11564,2.11566,8000000.0
2008-09-04 00:51:00,2.1154,2.1154,2.11513,2.11513,7000000.0
2008-09-04 00:52:00,2.11522,2.1153,2.11517,2.1152,8000000.0
2008-09-04 00:53:00,2.11511,2.11517,2.11499,2.115,10000000.0
2008-09-04 00:54:00,2.11496,2.11521,2.11493,2.11493,8000000.0
2008-09-04 00:55:00,2.11507,2.11507,2.1148,2.1148,7000000.0
2008-09-04 00:56:00,2.11483,2.11539,2.11483,2.11539,7000000.0
2008-09-04 00:57:00,2.11544,2.11564,2.11528,2.11564,8000000.0
2008-09-04 00:58:00,2.1157,2.11574,2.11532,2.11574,8000000.0
2008-09-04 00:59:00,2.11579,2.11579,2.11553,2.11553,7000000.0
2008-09-04 01:00:00,2.11565,2.11593,2.11565,2.11577,9000000.0
2008-09-04 01:01:00,2.11586,2.11609,2.11586,2.11606,7000000.0
2008-09-04 01:02:00,2.11612,2.11658,2.11612,2.11658,8000000.0
2008-09-04 01:03:00,2.11695,2.11721,2.11695,2.11721,10000000.0
2008-09-04 01:04:00,2.11682,2.1174,2.11675,2.1174,8000000.0
2008-09-04 01:05:00,2.11734,2.11734,2.11698,2.11698,7000000.0
2008-09-04 01:06:00,2.11682,2.11682,2.11629,2.11637,8000000.0
2008-09-04 01:07:00,2.11681,2.11692,2.11656,2.11656,7000000.0
2008-09-04 01:08:00,2.11672,2.11687,2.11663,2.11675,8000000.0
2008-09-04 01:09:00,2.11684,2.11702,2.11678,2.11678,7000000.0
2008-09-04 01:10:00,2.11645,2.11654,2.11617,2.11649,11000000.0
2008-09-04 01:11:00,2.11673,2.11681,2.11666,2.11667,11000000.0
2008-09-04 01:12:00,2.11676,2.11692,2.11673,2.11692,11000000.0
2008-09-04 01:13:00,2.11704,2.11704,2.11695,2.11695,7000000.0
2008-09-04 01:14:00,2.11693,2.11693,2.11645,2.11645,8000000.0
2008-09-04 01:15:00,2.11647,2.11647,2.1161,2.1163,7000000.0
2008-09-04 01:16:00,2.11641,2.11663,2.11641,2.11663,9000000.0
2008-09-04 01:17:00,2.1167,2.11675,2.11665,2.11668,8000000.0
2008-09-04 01:18:00,2.11682,2.11714,2.11682,2.11714,8000000.0
2008-09-04 01:19:00,2.11701,2.11701,2.1167,2.1167,7000000.0
2008-09-04 01:20:00,2.11654,2.11658,2.1164,2.1164,8000000.0
2008-09-04 01:21:00,2.11658,2.11693,2.11658,2.11693,7000000.0
2008-09-04 01:22:00,2.11697,2.11698,2.11685,2.11698,7000000.0
2008-09-04 01:23:00,2.11737,2.11738,2.11717,2.11717,7000000.0
2008-09-04 01:24:00,2.11744,2.11768,2.11744,2.11759,11000000.0
2008-09-04 01:25:00,2.11765,2.11776,2.11761,2.11769,7000000.0
2008-09-04 01:26:00,2.11782,2.118,2.11769,2.11769,8000000.0
2008-09-04 01:27:00,2.11795,2.11795,2.11778,2.11778,7000000.0
2008-09-04 01:28:00,2.11761,2.11761,2.11735,2.1175,8000000.0
2008-09-04 01:29:00,2.1176,2.11811,2.1176,2.11796,10000000.0
2008-09-04 01:30:00,2.1179,2.11814,2.11769,2.11814,7000000.0
2008-09-04 01:31:00,2.11825,2.11825,2.11796,2.11805,7000000.0
2008-09-04 01:32:00,2.11788,2.11789,2.11746,2.11754,9000000.0
2008-09-04 01:33:00,2.11718,2.11724,2.11708,2.11716,7000000.0
2008-09-04 01:34:00,2.11782,2.11842,2.11775,2.11842,11000000.0
2008-09-04 01:35:00,2.11837,2.11837,2.11793,2.11803,8000000.0
2008-09-04 01:36:00,2.11804,2.11824,2.11783,2.11792,10000000.0
2008-09-04 01:37:00,2.11811,2.11828,2.11809,2.11809,8000000.0
2008-09-04 01:38:00,2.11841,2.11881,2.11841,2.11881,7000000.0
2008-09-04 01:39:00,2.11878,2.11902,2.11878,2.119,9000000.0
2008-09-04 01:40:00,2.11901,2.11915,2.11846,2.11846,11000000.0
2008-09-04 01:41:00,2.11833,2.11846,2.11833,2.11846,5000000.0
2008-09-04 01:42:00,2.11862,2.11862,2.11842,2.11854,9000000.0
2008-09-04 01:43:00,2.11869,2.11875,2.11788,2.11788,9000000.0
2008-09-04 01:44:00,2.11791,2.11814,2.11789,2.11813,8000000.0
2008-09-04 01:45:00,2.1183,2.11833,2.1181,2.1181,7000000.0
2008-09-04 01:46:00,2.11787,2.11817,2.11781,2.11817,7000000.0
2008-09-04 01:47:00,2.11842,2.11842,2.11828,2.11842,7000000.0
2008-09-04 01:48:00,2.11847,2.11893,2.11847,2.11893,8000000.0
2008-09-04 01:49:00,2.11814,2.11817,2.11785,2.11785,8000000.0
2008-09-04 01:50:00,2.1177,2.1178,2.1174,2.1174,7000000.0
2008-09-04 01:51:00,2.11754,2.11783,2.11754,2.11766,10000000.0
2008-09-04 01:52:00,2.11795,2.11817,2.11794,2.11808,8000000.0
2008-09-04 01:53:00,2.11811,2.11811,2.11766,2.1179,8000000.0
2008-09-04 01:54:00,2.11799,2.11799,2.11771,2.11771,10000000.0
2008-09-04 01:55:00,2.11781,2.11794,2.11775,2.11775,9000000.0
2008-09-04 01:56:00,2.11778,2.11778,2.11569,2.1174,10000000.0
2008-09-04 01:57:00,2.11735,2.11762,2.11734,2.11762,9000000.0
2008-09-04 01:58:00,2.11763,2.11765,2.11743,2.11748,8000000.0
2008-09-04 01:59:00,2.11775,2.11858,2.11772,2.11858,11000000.0
2008-09-04 02:00:00,2.11967,2.12045,2.11967,2.12045,8000000.0
2008-09-04 02:01:00,2.1203,2.1203,2.11998,2.12025,10000000.0
2008-09-04 02:02:00,2.12036,2.12036,2.11961,2.11961,13000000.0
2008-09-04 02:03:00,2.11964,2.1199,2.11958,2.1199,17000000.0
2008-09-04 02:04:00,2.11999,2.12002,2.11966,2.11966,12000000.0
2008-09-04 02:05:00,2.11994,2.1204,2.11994,2.12028,9000000.0
2008-09-04 02:06:00,2.12014,2.1202,2.12008,2.12013,7000000.0
2008-09-04 02:07:00,2.12014,2.12051,2.12014,2.1202,13000000.0
2008-09-04 02:08:00,2.12009,2.12009,2.11984,2.11994,16000000.0
2008-09-04 02:09:00,2.11986,2.11987,2.11982,2.11983,10000000.0
2008-09-04 02:10:00,2.11984,2.11989,2.11978,2.11983,8000000.0
2008-09-04 02:11:00,2.11976,2.12064,2.11976,2.12064,7000000.0
2008-09-04 02:12:00,2.12103,2.1217,2.12103,2.1217,14000000.0
2008-09-04 02:13:00,2.12152,2.12183,2.12138,2.12183,7000000.0
2008-09-04 02:14:00,2.12088,2.12109,2.12077,2.12109,7000000.0
2008-09-04 02:15:00,2.12095,2.12101,2.12095,2.12098,7000000.0
2008-09-04 02:16:00,2.12093,2.12122,2.12072,2.12122,8000000.0
2008-09-04 02:17:00,2.12157,2.12163,2.12156,2.12163,7000000.0
2008-09-04 02:18:00,2.1215,2.1215,2.12082,2.12082,11000000.0
2008-09-04 02:19:00,2.12081,2.12081,2.12046,2.12046,7000000.0
2008-09-04 02:20:00,2.12026,2.12048,2.12026,2.12026,12000000.0
2008-09-04 02:21:00,2.12044,2.12045,2.12028,2.12028,12000000.0
2008-09-04 02:22:00,2.12018,2.12052,2.11994,2.12052,7000000.0
2008-09-04 02:23:00,2.12046,2.12046,2.11959,2.11959,9000000.0
2008-09-04 02:24:00,2.11961,2.11962,2.11897,2.11897,8000000.0
2008-09-04 02:25:00,2.11894,2.1193,2.11894,2.11918,16000000.0
2008-09-04 02:26:00,2.11935,2.11935,2.11903,2.11903,20000000.0
2008-09-04 02:27:00,2.11914,2.1194,2.11914,2.1194,18000000.0
2008-09-04 02:28:00,2.11898,2.11906,2.11876,2.11906,10000000.0
2008-09-04 02:29:00,2.11891,2.11896,2.11883,2.11892,10000000.0
2008-09-04 02:30:00,2.11915,2.11921,2.11906,2.11906,10000000.0
2008-09-04 02:31:00,2.11909,2.11931,2.11908,2.11931,9000000.0
2008-09-04 02:32:00,2.1195,2.11971,2.11938,2.11971,15000000.0
2008-09-04 02:33:00,2.11938,2.11986,2.11936,2.11986,14000000.0
2008-09-04 02:34:00,2.1197,2.1197,2.11941,2.11942,9000000.0
2008-09-04 02:35:00,2.11928,2.11963,2.11928,2.1195,7000000.0
2008-09-04 02:36:00,2.1196,2.11963,2.1194,2.1194,11000000.0
2008-09-04 02:37:00,2.1194,2.1194,2.11899,2.11899,7000000.0
2008-09-04 02:38:00,2.11914,2.11914,2.11904,2.11909,7000000.0
2008-09-04 02:39:00,2.1189,2.1189,2.11873,2.11873,13000000.0
2008-09-04 02:40:00,2.11879,2.11884,2.11865,2.11865,11000000.0
2008-09-04 02:41:00,2.11895,2.11944,2.11895,2.11944,8000000.0
2008-09-04 02:42:00,2.11951,2.11956,2.1194,2.1194,10000000.0
2008-09-04 02:43:00,2.11945,2.11962,2.11932,2.11962,8000000.0
2008-09-04 02:44:00,2.11968,2.11974,2.11955,2.11969,10000000.0
2008-09-04 02:45:00,2.11938,2.11942,2.11917,2.11927,10000000.0
2008-09-04 02:46:00,2.11927,2.11931,2.11919,2.11931,10000000.0
2008-09-04 02:47:00,2.11971,2.11982,2.11962,2.11962,8000000.0
2008-09-04 02:48:00,2.11948,2.11963,2.11944,2.11947,11000000.0
2008-09-04 02:49:00,2.11881,2.11922,2.11826,2.11826,10000000.0
2008-09-04 02:50:00,2.11939,2.11939,2.11876,2.11876,5000000.0
2008-09-04 02:51:00,2.1186,2.1186,2.11821,2.11821,10000000.0
2008-09-04 02:52:00,2.1184,2.11842,2.11802,2.11829,10000000.0
2008-09-04 02:53:00,2.11854,2.11867,2.11849,2.11867,8000000.0
2008-09-04 02:54:00,2.11843,2.11843,2.11824,2.11827,7000000.0
2008-09-04 02:55:00,2.11801,2.11872,2.11801,2.11858,8000000.0
2008-09-04 02:56:00,2.11869,2.1188,2.118,2.118,7000000.0
2008-09-04 02:57:00,2.11788,2.11889,2.11788,2.11874,8000000.0
2008-09-04 02:58:00,2.11861,2.11861,2.11834,2.11834,12000000.0
2008-09-04 02:59:00,2.11848,2.11885,2.11848,2.11885,19000000.0
2008-09-04 03:00:00,2.11897,2.11903,2.11874,2.11888,7000000.0
2008-09-04 03:01:00,2.11893,2.11899,2.11889,2.11897,10000000.0
2008-09-04 03:02:00,2.11879,2.11879,2.11826,2.11826,7000000.0
2008-09-04 03:03:00,2.11788,2.11788,2.11759,2.1176,11000000.0
2008-09-04 03:04:00,2.11809,2.11889,2.11809,2.11889,7000000.0
2008-09-04 03:05:00,2.11855,2.11859,2.11834,2.1184,10000000.0
2008-09-04 03:06:00,2.11809,2.11816,2.11768,2.11768,11000000.0
2008-09-04 03:07:00,2.11745,2.11756,2.11695,2.11695,7000000.0
2008-09-04 03:08:00,2.11673,2.11764,2.11665,2.11758,8000000.0
2008-09-04 03:09:00,2.11792,2.11816,2.11784,2.11784,10000000.0
2008-09-04 03:10:00,2.11812,2.11836,2.11812,2.11816,10000000.0
2008-09-04 03:11:00,2.11827,2.11862,2.11827,2.11857,8000000.0
2008-09-04 03:12:00,2.11837,2.11837,2.11758,2.11758,7000000.0
2008-09-04 03:13:00,2.11791,2.11837,2.11791,2.11837,10000000.0
2008-09-04 03:14:00,2.1184,2.11849,2.11827,2.11839,16000000.0
2008-09-04 03:15:00,2.11838,2.11863,2.11804,2.11844,11000000.0
2008-09-04 03:16:00,2.11821,2.11826,2.11816,2.11825,5000000.0
2008-09-04 03:17:00,2.11837,2.11868,2.11837,2.11868,8000000.0
2008-09-04 03:18:00,2.11858,2.11858,2.1183,2.11844,10000000.0
2008-09-04 03:19:00,2.11864,2.11872,2.11841,2.11841,7000000.0
2008-09-04 03:20:00,2.11839,2.11882,2.11839,2.11882,7000000.0
2008-09-04 03:21:00,2.11891,2.11901,2.11888,2.11896,7000000.0
2008-09-04 03:22:00,2.11874,2.11874,2.11669,2.11669,8000000.0
2008-09-04 03:23:00,2.11876,2.11876,2.11838,2.11838,9000000.0
2008-09-04 03:24:00,2.11829,2.11895,2.11829,2.11895,7000000.0
2008-09-04 03:25:00,2.1185,2.11952,2.1185,2.11952,23000000.0
2008-09-04 03:26:00,2.11952,2.11952,2.11922,2.11929,9000000.0
2008-09-04 03:27:00,2.11941,2.11987,2.11927,2.11987,7000000.0
2008-09-04 03:28:00,2.12002,2.12008,2.12,2.12008,7000000.0
2008-09-04 03:29:00,2.11991,2.11991,2.11902,2.11902,8000000.0
2008-09-04 03:30:00,2.11932,2.12006,2.11927,2.11927,10000000.0
2008-09-04 03:31:00,2.1184,2.11949,2.1184,2.11936,8000000.0
2008-09-04 03:32:00,2.11961,2.1205,2.11955,2.12039,10000000.0
2008-09-04 03:33:00,2.1203,2.12073,2.11993,2.12073,7000000.0
2008-09-04 03:34:00,2.12056,2.12056,2.11945,2.11945,11000000.0
2008-09-04 03:35:00,2.11925,2.11925,2.11839,2.11839,8000000.0
2008-09-04 03:36:00,2.11874,2.11952,2.11874,2.11952,8000000.0
2008-09-04 03:37:00,2.11988,2.11988,2.119,2.119,8000000.0
2008-09-04 03:38:00,2.11942,2.1206,2.1194,2.1206,8000000.0
2008-09-04 03:39:00,2.11991,2.12025,2.11985,2.12017,10000000.0
2008-09-04 03:40:00,2.12016,2.12027,2.11981,2.11989,10000000.0
2008-09-04 03:41:00,2.12014,2.12022,2.11991,2.11991,8000000.0
2008-09-04 03:42:00,2.11968,2.11968,2.11934,2.11946,7000000.0
2008-09-04 03:43:00,2.11989,2.12054,2.11989,2.12052,9000000.0
2008-09-04 03:44:00,2.12061,2.12116,2.12061,2.12116,9000000.0
2008-09-04 03:45:00,2.12157,2.12162,2.12076,2.12076,7000000.0
2008-09-04 03:46:00,2.12057,2.12061,2.12035,2.12035,8000000.0
2008-09-04 03:47:00,2.12065,2.12082,2.12055,2.12067,9000000.0
2008-09-04 03:48:00,2.12035,2.12044,2.12006,2.12038,10000000.0
2008-09-04 03:49:00,2.12025,2.1204,2.12012,2.1204,23000000.0
2008-09-04 03:50:00,2.11984,2.11984,2.11934,2.11949,7000000.0
2008-09-04 03:51:00,2.1195,2.11959,2.1195,2.11958,8000000.0
2008-09-04 03:52:00,2.11951,2.11951,2.11903,2.11903,9000000.0
2008-09-04 03:53:00,2.11878,2.11907,2.11869,2.11869,8000000.0
2008-09-04 03:54:00,2.11852,2.11886,2.11841,2.11886,9000000.0
2008-09-04 03:55:00,2.11874,2.119,2.11874,2.11893,10000000.0
2008-09-04 03:56:00,2.11831,2.11856,2.11813,2.11813,12000000.0
2008-09-04 03:57:00,2.11867,2.11948,2.11867,2.11948,9000000.0
2008-09-04 03:58:00,2.11939,2.11939,2.11884,2.11884,8000000.0
2008-09-04 03:59:00,2.11872,2.11922,2.11872,2.11922,7000000.0
2008-09-04 04:00:00,2.11966,2.11966,2.11938,2.11957,18000000.0
2008-09-04 04:01:00,2.11935,2.11951,2.11926,2.11929,8000000.0
2008-09-04 04:02:00,2.11924,2.11959,2.11895,2.11959,25000000.0
2008-09-04 04:03:00,2.11963,2.11981,2.11945,2.11963,12000000.0
2008-09-04 04:04:00,2.12001,2.12001,2.11966,2.11992,9000000.0
2008-09-04 04:05:00,2.12001,2.12024,2.11958,2.11958,7000000.0
2008-09-04 04:06:00,2.11912,2.11912,2.11859,2.11886,11000000.0
2008-09-04 04:07:00,2.11931,2.11966,2.1193,2.11966,7000000.0
2008-09-04 04:08:00,2.11955,2.12002,2.11947,2.11947,10000000.0
2008-09-04 04:09:00,2.1192,2.11962,2.1192,2.11959,8000000.0
2008-09-04 04:10:00,2.1195,2.11956,2.11938,2.11941,9000000.0
2008-09-04 04:11:00,2.11945,2.11958,2.11936,2.11939,7000000.0
2008-09-04 04:12:00,2.11937,2.11949,2.11931,2.11935,11000000.0
2008-09-04 04:13:00,2.11908,2.11908,2.119,2.11904,8000000.0
2008-09-04 04:14:00,2.11884,2.11885,2.11862,2.11885,7000000.0
2008-09-04 04:15:00,2.11883,2.11902,2.11883,2.11896,8000000.0
2008-09-04 04:16:00,2.11902,2.11921,2.11902,2.11914,8000000.0
2008-09-04 04:17:00,2.11909,2.11913,2.11864,2.11912,19000000.0
2008-09-04 04:18:00,2.11907,2.11907,2.1188,2.1188,8000000.0
2008-09-04 04:19:00,2.11861,2.11909,2.11861,2.119,21000000.0
2008-09-04 04:20:00,2.11879,2.11879,2.11838,2.11841,11000000.0
2008-09-04 04:21:00,2.11852,2.11874,2.1181,2.1181,7000000.0
2008-09-04 04:22:00,2.11797,2.11797,2.11779,2.11779,8000000.0
2008-09-04 04:23:00,2.11812,2.11863,2.11812,2.11855,9000000.0
2008-09-04 04:24:00,2.11868,2.11876,2.11866,2.11876,12000000.0
2008-09-04 04:25:00,2.11893,2.11893,2.11877,2.11892,9000000.0
2008-09-04 04:26:00,2.11917,2.11917,2.11847,2.11847,8000000.0
2008-09-04 04:27:00,2.11814,2.11854,2.11814,2.11843,9000000.0
2008-09-04 04:28:00,2.11841,2.1185,2.11839,2.1185,14000000.0
2008-09-04 04:29:00,2.11865,2.11884,2.11855,2.11855,16000000.0
2008-09-04 04:30:00,2.11869,2.11869,2.11842,2.11864,25000000.0
2008-09-04 04:31:00,2.11874,2.11899,2.11871,2.11881,8000000.0
2008-09-04 04:32:00,2.11916,2.11916,2.11835,2.11862,8000000.0
2008-09-04 04:33:00,2.11887,2.11887,2.11874,2.11874,10000000.0
2008-09-04 04:34:00,2.11882,2.11882,2.11876,2.11876,10000000.0
2008-09-04 04:35:00,2.11877,2.11915,2.11877,2.11915,9000000.0
2008-09-04 04:36:00,2.11954,2.11956,2.11948,2.11949,7000000.0
2008-09-04 04:37:00,2.11939,2.11946,2.11932,2.11932,7000000.0
2008-09-04 04:38:00,2.1197,2.11989,2.1197,2.11978,10000000.0
2008-09-04 04:39:00,2.11947,2.11993,2.11947,2.11993,8000000.0
2008-09-04 04:40:00,2.12011,2.12033,2.12011,2.12023,11000000.0
2008-09-04 04:41:00,2.12012,2.12015,2.11984,2.11984,9000000.0
2008-09-04 04:42:00,2.11991,2.11995,2.11952,2.11995,11000000.0
2008-09-04 04:43:00,2.11993,2.11994,2.11971,2.11988,9000000.0
2008-09-04 04:44:00,2.11993,2.12005,2.11982,2.11982,8000000.0
2008-09-04 04:45:00,2.11977,2.11977,2.11938,2.11938,9000000.0
2008-09-04 04:46:00,2.11907,2.11933,2.11907,2.11923,7000000.0
2008-09-04 04:47:00,2.11909,2.11925,2.11907,2.11916,8000000.0
2008-09-04 04:48:00,2.11939,2.12013,2.11939,2.12013,7000000.0
2008-09-04 04:49:00,2.11992,2.12002,2.11983,2.11991,8000000.0
2008-09-04 04:50:00,2.1198,2.11983,2.11978,2.11978,7000000.0
2008-09-04 04:51:00,2.11985,2.12004,2.11984,2.11984,15000000.0
2008-09-04 04:52:00,2.11982,2.12134,2.11982,2.12134,9000000.0
2008-09-04 04:53:00,2.12115,2.12115,2.12078,2.12102,8000000.0
2008-09-04 04:54:00,2.121,2.121,2.1202,2.1202,11000000.0
2008-09-04 04:55:00,2.12004,2.12043,2.11972,2.12043,11000000.0
2008-09-04 04:56:00,2.12035,2.12035,2.11966,2.11966,12000000.0
2008-09-04 04:57:00,2.11951,2.11955,2.11935,2.11935,8000000.0
2008-09-04 04:58:00,2.11933,2.11952,2.11931,2.11949,9000000.0
2008-09-04 04:59:00,2.11952,2.12027,2.11952,2.12027,12000000.0
2008-09-04 05:00:00,2.12024,2.12024,2.12008,2.12019,9000000.0
2008-09-04 05:01:00,2.12035,2.12063,2.12035,2.12063,7000000.0
2008-09-04 05:02:00,2.12071,2.12071,2.12055,2.12055,7000000.0
2008-09-04 05:03:00,2.12043,2.12043,2.12037,2.1204,8000000.0
2008-09-04 05:04:00,2.12041,2.12045,2.12041,2.12044,9000000.0
2008-09-04 05:05:00,2.12062,2.12062,2.12054,2.12059,13000000.0
2008-09-04 05:06:00,2.12066,2.12076,2.1206,2.12076,8000000.0
2008-09-04 05:07:00,2.1209,2.12152,2.1209,2.12152,10000000.0
2008-09-04 05:08:00,2.12167,2.12206,2.12167,2.12198,10000000.0
2008-09-04 05:09:00,2.12203,2.12203,2.12158,2.12158,16000000.0
2008-09-04 05:10:00,2.12155,2.12157,2.12145,2.12146,12000000.0
2008-09-04 05:11:00,2.12138,2.12185,2.12138,2.1218,11000000.0
2008-09-04 05:12:00,2.12191,2.12228,2.12191,2.12228,16000000.0
2008-09-04 05:13:00,2.12239,2.12239,2.12222,2.12223,9000000.0
2008-09-04 05:14:00,2.12249,2.12285,2.12248,2.12285,12000000.0
2008-09-04 05:15:00,2.12321,2.12332,2.12318,2.12332,8000000.0
2008-09-04 05:16:00,2.12331,2.12338,2.1233,2.12335,11000000.0
2008-09-04 05:17:00,2.12333,2.12343,2.12318,2.12318,9000000.0
2008-09-04 05:18:00,2.12318,2.12337,2.12289,2.12289,16000000.0
2008-09-04 05:19:00,2.12289,2.12313,2.12289,2.12313,9000000.0
2008-09-04 05:20:00,2.12316,2.12322,2.1231,2.1231,11000000.0
2008-09-04 05:21:00,2.12304,2.12313,2.12304,2.12312,15000000.0
2008-09-04 05:22:00,2.12295,2.12329,2.12295,2.12299,28000000.0
2008-09-04 05:23:00,2.12324,2.12324,2.12298,2.12305,26000000.0
2008-09-04 05:24:00,2.12344,2.12344,2.12294,2.12294,27000000.0
2008-09-04 05:25:00,2.12309,2.12331,2.12263,2.1231,47000000.0
2008-09-04 05:26:00,2.12297,2.1233,2.12297,2.123,38000000.0
2008-09-04 05:27:00,2.12311,2.12311,2.12291,2.12292,7000000.0
2008-09-04 05:28:00,2.12281,2.12299,2.12264,2.12299,22000000.0
2008-09-04 05:29:00,2.12308,2.12327,2.12308,2.12327,11000000.0
2008-09-04 05:30:00,2.12341,2.12375,2.12341,2.12368,7000000.0
2008-09-04 05:31:00,2.12378,2.12432,2.12378,2.12426,10000000.0
2008-09-04 05:32:00,2.12431,2.12491,2.12422,2.12491,10000000.0
2008-09-04 05:33:00,2.12489,2.12489,2.12426,2.12426,8000000.0
2008-09-04 05:34:00,2.12433,2.12471,2.12426,2.12471,8000000.0
2008-09-04 05:35:00,2.12491,2.12517,2.12491,2.12495,10000000.0
2008-09-04 05:36:00,2.1246,2.1246,2.12334,2.12351,15000000.0
2008-09-04 05:37:00,2.12369,2.12375,2.12366,2.12375,11000000.0
2008-09-04 05:38:00,2.12379,2.12403,2.12379,2.12403,11000000.0
2008-09-04 05:39:00,2.12398,2.12436,2.12398,2.12436,7000000.0
2008-09-04 05:40:00,2.12448,2.1248,2.12448,2.1248,9000000.0
2008-09-04 05:41:00,2.12524,2.1255,2.12524,2.1255,9000000.0
2008-09-04 05:42:00,2.12526,2.12526,2.12492,2.12492,16000000.0
2008-09-04 05:43:00,2.12532,2.12583,2.12532,2.12583,8000000.0
2008-09-04 05:44:00,2.12618,2.12634,2.12618,2.12626,9000000.0
2008-09-04 05:45:00,2.12641,2.12641,2.12557,2.12557,13000000.0
2008-09-04 05:46:00,2.12559,2.12576,2.12552,2.12552,10000000.0
2008-09-04 05:47:00,2.12559,2.12603,2.12559,2.12595,15000000.0
2008-09-04 05:48:00,2.12619,2.12656,2.12616,2.12648,11000000.0
2008-09-04 05:49:00,2.12628,2.12629,2.12617,2.12628,8000000.0
2008-09-04 05:50:00,2.12671,2.12687,2.12654,2.12687,13000000.0
2008-09-04 05:51:00,2.12696,2.12698,2.12684,2.12685,30000000.0
2008-09-04 05:52:00,2.12702,2.12773,2.12702,2.12773,15000000.0
2008-09-04 05:53:00,2.1279,2.1279,2.1267,2.1267,8000000.0
2008-09-04 05:54:00,2.12659,2.12679,2.12659,2.12669,16000000.0
2008-09-04 05:55:00,2.12656,2.12726,2.12656,2.12683,11000000.0
2008-09-04 05:56:00,2.12635,2.12656,2.12628,2.12656,33000000.0
2008-09-04 05:57:00,2.12651,2.12652,2.12639,2.12639,11000000.0
2008-09-04 05:58:00,2.12626,2.12649,2.12626,2.12649,19000000.0
2008-09-04 05:59:00,2.1262,2.1262,2.12595,2.12595,12000000.0
2008-09-04 06:00:00,2.12622,2.12655,2.12622,2.12634,25000000.0
2008-09-04 06:01:00,2.12605,2.12633,2.12587,2.12631,16000000.0
2008-09-04 06:02:00,2.12608,2.12638,2.12608,2.12638,13000000.0
2008-09-04 06:03:00,2.12674,2.12687,2.12661,2.12661,22000000.0
2008-09-04 06:04:00,2.12656,2.12661,2.12643,2.12643,11000000.0
2008-09-04 06:05:00,2.12645,2.12659,2.12645,2.12659,9000000.0
2008-09-04 06:06:00,2.12646,2.12666,2.12646,2.12651,8000000.0
2008-09-04 06:07:00,2.12628,2.12628,2.12577,2.12607,10000000.0
2008-09-04 06:08:00,2.12617,2.12703,2.12617,2.12703,8000000.0
2008-09-04 06:09:00,2.12711,2.12727,2.12698,2.12698,10000000.0
2008-09-04 06:10:00,2.12692,2.12692,2.12662,2.12662,8000000.0
2008-09-04 06:11:00,2.12645,2.12653,2.12645,2.12652,7000000.0
2008-09-04 06:12:00,2.12667,2.12704,2.12656,2.12704,10000000.0
2008-09-04 06:13:00,2.12752,2.12765,2.12738,2.1276,15000000.0
2008-09-04 06:14:00,2.1272,2.1272,2.12648,2.12648,10000000.0
2008-09-04 06:15:00,2.12608,2.12609,2.12593,2.12602,18000000.0
2008-09-04 06:16:00,2.12601,2.12606,2.1259,2.12606,11000000.0
2008-09-04 06:17:00,2.12616,2.12631,2.12616,2.12627,7000000.0
2008-09-04 06:18:00,2.12622,2.12643,2.1261,2.1261,13000000.0
2008-09-04 06:19:00,2.12572,2.12572,2.12523,2.12554,12000000.0
2008-09-04 06:20:00,2.12564,2.12566,2.12552,2.12556,18000000.0
2008-09-04 06:21:00,2.12551,2.12572,2.12544,2.12559,26000000.0
2008-09-04 06:22:00,2.12548,2.12561,2.12548,2.12561,10000000.0
2008-09-04 06:23:00,2.12527,2.12563,2.12527,2.12563,11000000.0
2008-09-04 06:24:00,2.12574,2.12582,2.12572,2.1258,11000000.0
2008-09-04 06:25:00,2.12575,2.12595,2.12507,2.12595,10000000.0
2008-09-04 06:26:00,2.12606,2.12625,2.12606,2.12606,7000000.0
2008-09-04 06:27:00,2.12612,2.12619,2.12607,2.12615,8000000.0
2008-09-04 06:28:00,2.12602,2.12602,2.1258,2.1258,7000000.0
2008-09-04 06:29:00,2.12587,2.12601,2.12587,2.12601,9000000.0
2008-09-04 06:30:00,2.12604,2.12638,2.12604,2.12638,11000000.0
2008-09-04 06:31:00,2.12645,2.12645,2.12618,2.12627,20000000.0
2008-09-04 06:32:00,2.12645,2.12645,2.12619,2.12637,31000000.0
2008-09-04 06:33:00,2.12629,2.12629,2.12613,2.12613,17000000.0
2008-09-04 06:34:00,2.1261,2.1261,2.12597,2.126,9000000.0
2008-09-04 06:35:00,2.12614,2.12618,2.12598,2.12598,8000000.0
2008-09-04 06:36:00,2.12601,2.12608,2.12587,2.12598,10000000.0
2008-09-04 06:37:00,2.12618,2.12636,2.12618,2.1263,7000000.0
2008-09-04 06:38:00,2.1263,2.1263,2.12607,2.1262,8000000.0
2008-09-04 06:39:00,2.12637,2.12637,2.12608,2.12633,12000000.0
2008-09-04 06:40:00,2.12634,2.12634,2.12584,2.12584,7000000.0
2008-09-04 06:41:00,2.12591,2.12601,2.12585,2.12598,7000000.0
2008-09-04 06:42:00,2.12595,2.12621,2.1258,2.12619,7000000.0
2008-09-04 06:43:00,2.12624,2.12629,2.1262,2.12629,9000000.0
2008-09-04 06:44:00,2.12589,2.12589,2.12523,2.12523,11000000.0
2008-09-04 06:45:00,2.12513,2.12532,2.12513,2.12528,8000000.0
2008-09-04 06:46:00,2.12543,2.12568,2.12543,2.12565,8000000.0
2008-09-04 06:47:00,2.12561,2.12563,2.12367,2.12546,8000000.0
2008-09-04 06:48:00,2.12537,2.12539,2.12518,2.12518,8000000.0
2008-09-04 06:49:00,2.12513,2.12531,2.12509,2.12531,9000000.0
2008-09-04 06:50:00,2.12546,2.12549,2.12538,2.12538,9000000.0
2008-09-04 06:51:00,2.12527,2.12527,2.12514,2.12518,11000000.0
2008-09-04 06:52:00,2.12501,2.12513,2.12479,2.12479,7000000.0
2008-09-04 06:53:00,2.12476,2.12484,2.1247,2.1247,8000000.0
2008-09-04 06:54:00,2.1246,2.12471,2.1245,2.12452,11000000.0
2008-09-04 06:55:00,2.12435,2.12435,2.12396,2.12414,8000000.0
2008-09-04 06:56:00,2.12403,2.12412,2.12393,2.12404,13000000.0
2008-09-04 06:57:00,2.12433,2.12433,2.12338,2.12338,18000000.0
2008-09-04 06:58:00,2.12315,2.12334,2.12305,2.12334,16000000.0
2008-09-04 06:59:00,2.12319,2.12353,2.12319,2.12345,11000000.0
2008-09-04 07:00:00,2.1237,2.12398,2.1237,2.12387,8000000.0
2008-09-04 07:01:00,2.12357,2.12357,2.12327,2.12327,14000000.0
2008-09-04 07:02:00,2.12294,2.12294,2.12264,2.12264,18000000.0
2008-09-04 07:03:00,2.12267,2.12276,2.12266,2.12276,8000000.0
2008-09-04 07:04:00,2.12282,2.12325,2.12282,2.12287,8000000.0
2008-09-04 07:05:00,2.12306,2.12306,2.12278,2.12278,10000000.0
2008-09-04 07:06:00,2.12294,2.12347,2.12292,2.12347,8000000.0
2008-09-04 07:07:00,2.12365,2.12394,2.12365,2.12377,15000000.0
2008-09-04 07:08:00,2.12409,2.12476,2.12409,2.12476,18000000.0
2008-09-04 07:09:00,2.12502,2.12519,2.12502,2.12519,8000000.0
2008-09-04 07:10:00,2.1252,2.12546,2.12509,2.12546,18000000.0
2008-09-04 07:11:00,2.12532,2.12532,2.1252,2.12522,11000000.0
2008-09-04 07:12:00,2.12505,2.12527,2.12505,2.12524,11000000.0
2008-09-04 07:13:00,2.12529,2.12538,2.12529,2.12529,9000000.0
2008-09-04 07:14:00,2.12501,2.12544,2.12495,2.12544,12000000.0
2008-09-04 07:15:00,2.12539,2.12558,2.12539,2.12545,7000000.0
2008-09-04 07:16:00,2.12491,2.12565,2.12473,2.12565,12000000.0
2008-09-04 07:17:00,2.12572,2.12633,2.12572,2.12633,15000000.0
2008-09-04 07:18:00,2.12633,2.12633,2.1253,2.1253,8000000.0
2008-09-04 07:19:00,2.12527,2.12531,2.12506,2.12512,7000000.0
2008-09-04 07:20:00,2.12498,2.12498,2.12473,2.1249,9000000.0
2008-09-04 07:21:00,2.12597,2.12654,2.12597,2.12654,10000000.0
2008-09-04 07:22:00,2.12659,2.12659,2.12626,2.1263,7000000.0
2008-09-04 07:23:00,2.12672,2.12699,2.12672,2.12699,11000000.0
2008-09-04 07:24:00,2.12718,2.12754,2.12711,2.12737,23000000.0
2008-09-04 07:25:00,2.12729,2.12736,2.12725,2.12726,28000000.0
2008-09-04 07:26:00,2.12725,2.12728,2.12705,2.12719,14000000.0
2008-09-04 07:27:00,2.12708,2.12729,2.12708,2.12721,20000000.0
2008-09-04 07:28:00,2.12742,2.12742,2.12717,2.12717,17000000.0
2008-09-04 07:29:00,2.12744,2.12764,2.12725,2.12725,27000000.0
2008-09-04 07:30:00,2.12712,2.12733,2.12712,2.12722,20000000.0
2008-09-04 07:31:00,2.12748,2.12779,2.12748,2.1277,7000000.0
2008-09-04 07:32:00,2.1274,2.12768,2.12729,2.12729,11000000.0
2008-09-04 07:33:00,2.12717,2.12746,2.12694,2.12694,22000000.0
2008-09-04 07:34:00,2.12712,2.12795,2.12712,2.1279,16000000.0
2008-09-04 07:35:00,2.1278,2.12803,2.12759,2.12759,15000000.0
2008-09-04 07:36:00,2.1276,2.12812,2.12758,2.12812,8000000.0
2008-09-04 07:37:00,2.12845,2.12861,2.12821,2.12861,12000000.0
2008-09-04 07:38:00,2.12858,2.12858,2.12833,2.12834,7000000.0
2008-09-04 07:39:00,2.12785,2.12786,2.12708,2.12779,14000000.0
2008-09-04 07:40:00,2.12791,2.12804,2.12789,2.12796,9000000.0
2008-09-04 07:41:00,2.12784,2.12805,2.12783,2.12805,24000000.0
2008-09-04 07:42:00,2.12788,2.12788,2.12611,2.1264,17000000.0
2008-09-04 07:43:00,2.12683,2.12683,2.12628,2.12674,22000000.0
2008-09-04 07:44:00,2.12718,2.12755,2.12708,2.12755,10000000.0
2008-09-04 07:45:00,2.12709,2.12717,2.12704,2.12716,15000000.0
2008-09-04 07:46:00,2.12759,2.12774,2.12728,2.12751,17000000.0
2008-09-04 07:47:00,2.12739,2.1274,2.12675,2.12675,15000000.0
2008-09-04 07:48:00,2.12654,2.12654,2.12612,2.12652,10000000.0
2008-09-04 07:49:00,2.12659,2.1269,2.12637,2.12637,20000000.0
2008-09-04 07:50:00,2.12621,2.1267,2.12621,2.1267,17000000.0
2008-09-04 07:51:00,2.12682,2.12682,2.12646,2.1265,15000000.0
2008-09-04 07:52:00,2.12654,2.12663,2.12607,2.1265,29000000.0
2008-09-04 07:53:00,2.12611,2.12623,2.12544,2.12623,13000000.0
2008-09-04 07:54:00,2.12652,2.12662,2.12646,2.12655,23000000.0
2008-09-04 07:55:00,2.1263,2.12664,2.1263,2.12652,27000000.0
2008-09-04 07:56:00,2.12633,2.12633,2.12404,2.12404,18000000.0
2008-09-04 07:57:00,2.12391,2.12445,2.12351,2.12424,20000000.0
2008-09-04 07:58:00,2.12428,2.1245,2.12418,2.1245,13000000.0
2008-09-04 07:59:00,2.12494,2.12537,2.12434,2.12434,23000000.0
2008-09-04 08:00:00,2.12421,2.12508,2.12421,2.12508,31000000.0
2008-09-04 08:01:00,2.12493,2.12493,2.1243,2.12469,13000000.0
2008-09-04 08:02:00,2.12485,2.12485,2.1245,2.12457,12000000.0
2008-09-04 08:03:00,2.12459,2.12497,2.12459,2.12477,20000000.0
2008-09-04 08:04:00,2.12488,2.12541,2.12488,2.12531,30000000.0
2008-09-04 08:05:00,2.12468,2.12468,2.12405,2.12424,9000000.0
2008-09-04 08:06:00,2.12385,2.12395,2.12321,2.12321,21000000.0
2008-09-04 08:07:00,2.12352,2.12372,2.12343,2.12364,15000000.0
2008-09-04 08:08:00,2.12368,2.12382,2.1236,2.1236,25000000.0
2008-09-04 08:09:00,2.12368,2.12372,2.12338,2.12338,23000000.0
2008-09-04 08:10:00,2.1232,2.1232,2.12302,2.12302,27000000.0
2008-09-04 08:11:00,2.12297,2.12297,2.12277,2.12288,18000000.0
2008-09-04 08:12:00,2.12269,2.12269,2.12228,2.12255,22000000.0
2008-09-04 08:13:00,2.1223,2.1223,2.12165,2.12165,18000000.0
2008-09-04 08:14:00,2.12187,2.12187,2.12116,2.12172,33000000.0
2008-09-04 08:15:00,2.12256,2.12332,2.12256,2.12316,21000000.0
2008-09-04 08:16:00,2.12221,2.12221,2.12199,2.12201,21000000.0
2008-09-04 08:17:00,2.12166,2.12166,2.12098,2.12098,19000000.0
2008-09-04 08:18:00,2.12104,2.12104,2.12005,2.12025,17000000.0
2008-09-04 08:19:00,2.12033,2.12033,2.119,2.12006,16000000.0
2008-09-04 08:20:00,2.12024,2.12055,2.12024,2.12031,13000000.0
2008-09-04 08:21:00,2.12018,2.12019,2.12011,2.12015,18000000.0
2008-09-04 08:22:00,2.12037,2.12057,2.12022,2.12022,26000000.0
2008-09-04 08:23:00,2.12058,2.12062,2.12054,2.12054,16000000.0
2008-09-04 08:24:00,2.12027,2.12027,2.11996,2.12006,28000000.0
2008-09-04 08:25:00,2.12009,2.12033,2.11992,2.12014,49000000.0
2008-09-04 08:26:00,2.12017,2.12027,2.12004,2.12027,14000000.0
2008-09-04 08:27:00,2.12083,2.12099,2.12069,2.12091,31000000.0
2008-09-04 08:28:00,2.1208,2.1208,2.11913,2.11913,28000000.0
2008-09-04 08:29:00,2.11944,2.12001,2.11944,2.11992,32000000.0
2008-09-04 08:30:00,2.11986,2.12046,2.11986,2.12046,28000000.0
2008-09-04 08:31:00,2.12048,2.12048,2.12021,2.12028,40000000.0
2008-09-04 08:32:00,2.12,2.1203,2.11978,2.11978,51000000.0
2008-09-04 08:33:00,2.11959,2.11993,2.11959,2.11992,48000000.0
2008-09-04 08:34:00,2.11945,2.11983,2.1193,2.1198,49000000.0
2008-09-04 08:35:00,2.12021,2.12167,2.12021,2.12167,39000000.0
2008-09-04 08:36:00,2.12186,2.12186,2.12129,2.12159,12000000.0
2008-09-04 08:37:00,2.12126,2.12144,2.12102,2.12144,25000000.0
2008-09-04 08:38:00,2.12175,2.12176,2.12148,2.12175,21000000.0
2008-09-04 08:39:00,2.12179,2.12222,2.12179,2.12222,23000000.0
2008-09-04 08:40:00,2.12208,2.12208,2.12111,2.12143,36000000.0
2008-09-04 08:41:00,2.12183,2.12183,2.12089,2.12111,30000000.0
2008-09-04 08:42:00,2.12129,2.12138,2.12129,2.12138,17000000.0
2008-09-04 08:43:00,2.12144,2.12179,2.12144,2.12168,23000000.0
2008-09-04 08:44:00,2.12162,2.12162,2.12126,2.12139,17000000.0
2008-09-04 08:45:00,2.12126,2.12164,2.12126,2.12164,37000000.0
2008-09-04 08:46:00,2.12153,2.12153,2.12101,2.1213,23000000.0
2008-09-04 08:47:00,2.12131,2.12131,2.1209,2.1209,25000000.0
2008-09-04 08:48:00,2.12139,2.12231,2.12139,2.12231,36000000.0
2008-09-04 08:49:00,2.12195,2.12195,2.12138,2.12161,27000000.0
2008-09-04 08:50:00,2.12184,2.12257,2.12184,2.12257,56000000.0
2008-09-04 08:51:00,2.12321,2.12345,2.12321,2.12345,32000000.0
2008-09-04 08:52:00,2.12361,2.12361,2.12311,2.12311,39000000.0
2008-09-04 08:53:00,2.12321,2.12333,2.12298,2.12299,63000000.0
2008-09-04 08:54:00,2.12265,2.12265,2.12022,2.12022,42000000.0
2008-09-04 08:55:00,2.11951,2.12012,2.11951,2.12,55000000.0
2008-09-04 08:56:00,2.12049,2.12168,2.12049,2.12168,21000000.0
2008-09-04 08:57:00,2.12203,2.12207,2.12161,2.12163,23000000.0
2008-09-04 08:58:00,2.12165,2.1222,2.12148,2.1222,18000000.0
2008-09-04 08:59:00,2.12278,2.12311,2.12262,2.12266,12000000.0
2008-09-04 09:00:00,2.12256,2.12306,2.12256,2.12259,26000000.0
2008-09-04 09:01:00,2.12279,2.12307,2.1227,2.12271,19000000.0
2008-09-04 09:02:00,2.12254,2.1229,2.12254,2.12269,15000000.0
2008-09-04 09:03:00,2.12259,2.12269,2.12217,2.12217,16000000.0
2008-09-04 09:04:00,2.12201,2.12205,2.12171,2.12176,22000000.0
2008-09-04 09:05:00,2.12199,2.12199,2.12045,2.12045,11000000.0
2008-09-04 09:06:00,2.12033,2.12034,2.12,2.12017,31000000.0
2008-09-04 09:07:00,2.11981,2.11986,2.11895,2.11895,33000000.0
2008-09-04 09:08:00,2.1183,2.1183,2.1179,2.1179,17000000.0
2008-09-04 09:09:00,2.11785,2.11809,2.11769,2.11803,37000000.0
2008-09-04 09:10:00,2.11828,2.11828,2.11767,2.11769,31000000.0
2008-09-04 09:11:00,2.1177,2.11812,2.11742,2.11812,26000000.0
2008-09-04 09:12:00,2.11827,2.11827,2.11794,2.11794,41000000.0
2008-09-04 09:13:00,2.1181,2.11841,2.11746,2.11746,61000000.0
2008-09-04 09:14:00,2.11713,2.11722,2.11698,2.11698,57000000.0
2008-09-04 09:15:00,2.11726,2.11796,2.11726,2.11781,33000000.0
2008-09-04 09:16:00,2.11863,2.1189,2.11844,2.1189,39000000.0
2008-09-04 09:17:00,2.119,2.11992,2.119,2.11992,40000000.0
2008-09-04 09:18:00,2.11976,2.11986,2.11957,2.1196,68000000.0
2008-09-04 09:19:00,2.11976,2.1203,2.11976,2.1201,52000000.0
2008-09-04 09:20:00,2.11979,2.12009,2.11894,2.11894,37000000.0
2008-09-04 09:21:00,2.11883,2.11883,2.11843,2.11851,61000000.0
2008-09-04 09:22:00,2.11866,2.11886,2.11842,2.11878,63000000.0
2008-09-04 09:23:00,2.11799,2.11837,2.11794,2.11794,65000000.0
2008-09-04 09:24:00,2.11762,2.11769,2.11732,2.11756,47000000.0
2008-09-04 09:25:00,2.11767,2.11794,2.11767,2.11794,32000000.0
2008-09-04 09:26:00,2.1177,2.11798,2.11717,2.11717,29000000.0
2008-09-04 09:27:00,2.11735,2.11735,2.11528,2.11528,55000000.0
2008-09-04 09:28:00,2.1151,2.1151,2.11452,2.11452,46000000.0
2008-09-04 09:29:00,2.11488,2.11492,2.11478,2.11478,32000000.0
2008-09-04 09:30:00,2.1146,2.11462,2.11403,2.11413,24000000.0
2008-09-04 09:31:00,2.11365,2.11628,2.11365,2.11628,18000000.0
2008-09-04 09:32:00,2.11656,2.11689,2.11656,2.11689,35000000.0
2008-09-04 09:33:00,2.11679,2.1169,2.11679,2.11688,43000000.0
2008-09-04 09:34:00,2.11668,2.11668,2.11551,2.11551,31000000.0
2008-09-04 09:35:00,2.11525,2.11541,2.11477,2.1148,47000000.0
2008-09-04 09:36:00,2.11437,2.11446,2.11355,2.11446,34000000.0
2008-09-04 09:37:00,2.11463,2.11463,2.11436,2.11439,49000000.0
2008-09-04 09:38:00,2.11386,2.1141,2.11382,2.11382,37000000.0
2008-09-04 09:39:00,2.11378,2.11384,2.11363,2.11384,61000000.0
2008-09-04 09:40:00,2.11409,2.11431,2.11401,2.11408,46000000.0
2008-09-04 09:41:00,2.11403,2.11437,2.11403,2.11437,33000000.0
2008-09-04 09:42:00,2.1142,2.1142,2.11359,2.11378,60000000.0
2008-09-04 09:43:00,2.11376,2.1139,2.11372,2.11379,66000000.0
2008-09-04 09:44:00,2.11362,2.1146,2.11362,2.1146,21000000.0
2008-09-04 09:45:00,2.11487,2.11489,2.11432,2.11432,22000000.0
2008-09-04 09:46:00,2.1147,2.11523,2.1147,2.11523,30000000.0
2008-09-04 09:47:00,2.11507,2.11511,2.11474,2.11474,24000000.0
2008-09-04 09:48:00,2.11491,2.11521,2.11491,2.11508,34000000.0
2008-09-04 09:49:00,2.11496,2.11496,2.11438,2.11473,26000000.0
2008-09-04 09:50:00,2.11494,2.11494,2.11446,2.11459,34000000.0
2008-09-04 09:51:00,2.11448,2.11493,2.11448,2.11493,56000000.0
2008-09-04 09:52:00,2.11524,2.11524,2.11483,2.11506,38000000.0
2008-09-04 09:53:00,2.11508,2.11551,2.11489,2.11548,32000000.0
2008-09-04 09:54:00,2.11547,2.11547,2.11477,2.11481,36000000.0
2008-09-04 09:55:00,2.1143,2.1143,2.11387,2.11393,38000000.0
2008-09-04 09:56:00,2.11365,2.11367,2.11342,2.11367,38000000.0
2008-09-04 09:57:00,2.11345,2.11345,2.11273,2.11273,30000000.0
2008-09-04 09:58:00,2.11314,2.1135,2.11294,2.11317,52000000.0
2008-09-04 09:59:00,2.11325,2.11325,2.11293,2.11293,32000000.0
2008-09-04 10:00:00,2.1127,2.11292,2.1126,2.11266,39000000.0
2008-09-04 10:01:00,2.11301,2.1131,2.11275,2.11291,44000000.0
2008-09-04 10:02:00,2.11333,2.1137,2.11304,2.1137,34000000.0
2008-09-04 10:03:00,2.1136,2.11368,2.11348,2.11366,47000000.0
2008-09-04 10:04:00,2.11349,2.11349,2.11329,2.11329,32000000.0
2008-09-04 10:05:00,2.11322,2.11395,2.11322,2.11373,32000000.0
2008-09-04 10:06:00,2.11397,2.11413,2.11392,2.11397,42000000.0
2008-09-04 10:07:00,2.11399,2.11436,2.11399,2.11433,51000000.0
2008-09-04 10:08:00,2.11416,2.11416,2.11338,2.11338,54000000.0
2008-09-04 10:09:00,2.11323,2.11334,2.11319,2.11322,53000000.0
2008-09-04 10:10:00,2.11323,2.11323,2.11243,2.11297,72000000.0
2008-09-04 10:11:00,2.11318,2.11343,2.11317,2.11323,61000000.0
2008-09-04 10:12:00,2.11348,2.11351,2.11332,2.11351,65000000.0
2008-09-04 10:13:00,2.11371,2.11381,2.11368,2.11378,56000000.0
2008-09-04 10:14:00,2.11403,2.11419,2.11373,2.11406,49000000.0
2008-09-04 10:15:00,2.11412,2.11412,2.11384,2.11398,46000000.0
2008-09-04 10:16:00,2.11379,2.11408,2.11379,2.11402,33000000.0
2008-09-04 10:17:00,2.11387,2.11387,2.11278,2.1129,37000000.0
2008-09-04 10:18:00,2.11284,2.11284,2.11246,2.11246,50000000.0
2008-09-04 10:19:00,2.11226,2.11226,2.11201,2.11201,59000000.0
2008-09-04 10:20:00,2.11221,2.11229,2.11215,2.11229,41000000.0
2008-09-04 10:21:00,2.11223,2.11248,2.11223,2.11245,44000000.0
2008-09-04 10:22:00,2.11247,2.11247,2.11224,2.11224,47000000.0
2008-09-04 10:23:00,2.11226,2.11226,2.11199,2.11205,58000000.0
2008-09-04 10:24:00,2.11217,2.11217,2.11179,2.11179,43000000.0
2008-09-04 10:25:00,2.11249,2.11261,2.11241,2.11258,60000000.0
2008-09-04 10:26:00,2.11246,2.11283,2.11246,2.1128,64000000.0
2008-09-04 10:27:00,2.11298,2.11308,2.11284,2.11285,54000000.0
2008-09-04 10:28:00,2.11221,2.11307,2.11221,2.11307,62000000.0
2008-09-04 10:29:00,2.11282,2.11286,2.11253,2.11253,61000000.0
2008-09-04 10:30:00,2.11249,2.11249,2.11203,2.11219,36000000.0
2008-09-04 10:31:00,2.11216,2.11219,2.11147,2.11162,39000000.0
2008-09-04 10:32:00,2.1116,2.11168,2.11146,2.11154,44000000.0
2008-09-04 10:33:00,2.11119,2.11136,2.11105,2.11131,18000000.0
2008-09-04 10:34:00,2.11129,2.11138,2.11111,2.11132,20000000.0
2008-09-04 10:35:00,2.11086,2.11111,2.11083,2.11103,23000000.0
2008-09-04 10:36:00,2.11119,2.11164,2.11112,2.11164,32000000.0
2008-09-04 10:37:00,2.1122,2.11236,2.11219,2.11234,30000000.0
2008-09-04 10:38:00,2.1119,2.11207,2.11178,2.11207,26000000.0
2008-09-04 10:39:00,2.11205,2.11237,2.11205,2.11226,29000000.0
2008-09-04 10:40:00,2.11239,2.11259,2.11227,2.11259,19000000.0
2008-09-04 10:41:00,2.11268,2.11269,2.11227,2.11263,29000000.0
2008-09-04 10:42:00,2.11247,2.11247,2.11218,2.11223,38000000.0
2008-09-04 10:43:00,2.1121,2.11227,2.11205,2.11215,27000000.0
2008-09-04 10:44:00,2.1122,2.11252,2.11219,2.11225,26000000.0
2008-09-04 10:45:00,2.11235,2.11253,2.11202,2.11202,27000000.0
2008-09-04 10:46:00,2.11208,2.11247,2.11202,2.11247,35000000.0
2008-09-04 10:47:00,2.11208,2.11223,2.11203,2.11207,23000000.0
2008-09-04 10:48:00,2.11199,2.112,2.1118,2.1118,44000000.0
2008-09-04 10:49:00,2.11183,2.11204,2.11181,2.11204,36000000.0
2008-09-04 10:50:00,2.11213,2.11258,2.11209,2.11258,47000000.0
2008-09-04 10:51:00,2.11258,2.11261,2.11222,2.11222,45000000.0
2008-09-04 10:52:00,2.11213,2.11216,2.11197,2.11207,33000000.0
2008-09-04 10:53:00,2.1121,2.11223,2.11204,2.11217,46000000.0
2008-09-04 10:54:00,2.11237,2.11269,2.11235,2.11269,35000000.0
2008-09-04 10:55:00,2.11255,2.11293,2.11255,2.11285,37000000.0
2008-09-04 10:56:00,2.11276,2.11276,2.11213,2.11213,33000000.0
2008-09-04 10:57:00,2.11202,2.11225,2.11202,2.11225,33000000.0
2008-09-04 10:58:00,2.1122,2.11293,2.1122,2.11293,26000000.0
2008-09-04 10:59:00,2.11251,2.11254,2.11233,2.11252,47000000.0
2008-09-04 11:00:00,2.11264,2.11294,2.1123,2.11277,39000000.0
2008-09-04 11:01:00,2.11333,2.11353,2.11309,2.11309,45000000.0
2008-09-04 11:02:00,2.11321,2.11321,2.11264,2.11264,17000000.0
2008-09-04 11:03:00,2.11247,2.11271,2.11247,2.11271,37000000.0
2008-09-04 11:04:00,2.11276,2.11286,2.11273,2.11276,40000000.0
2008-09-04 11:05:00,2.11242,2.11242,2.11221,2.11221,18000000.0
2008-09-04 11:06:00,2.11186,2.11196,2.11151,2.11151,19000000.0
2008-09-04 11:07:00,2.11168,2.11205,2.11151,2.11151,30000000.0
2008-09-04 11:08:00,2.11178,2.11207,2.11159,2.11161,30000000.0
2008-09-04 11:09:00,2.11159,2.11165,2.11139,2.11153,45000000.0
2008-09-04 11:10:00,2.11147,2.1115,2.11135,2.1115,35000000.0
2008-09-04 11:11:00,2.1115,2.11154,2.1113,2.11144,46000000.0
2008-09-04 11:12:00,2.11145,2.11145,2.11061,2.11061,55000000.0
2008-09-04 11:13:00,2.11066,2.11096,2.11066,2.11096,59000000.0
2008-09-04 11:14:00,2.11091,2.11093,2.11072,2.11091,41000000.0
2008-09-04 11:15:00,2.11106,2.11128,2.11102,2.11128,34000000.0
2008-09-04 11:16:00,2.11136,2.11157,2.11124,2.11124,20000000.0
2008-09-04 11:17:00,2.11094,2.11094,2.11055,2.11072,57000000.0
2008-09-04 11:18:00,2.11037,2.11071,2.11007,2.11013,44000000.0
2008-09-04 11:19:00,2.11008,2.11037,2.11006,2.11036,63000000.0
2008-09-04 11:20:00,2.11043,2.11043,2.11029,2.11043,43000000.0
2008-09-04 11:21:00,2.11055,2.11055,2.11016,2.1103,34000000.0
2008-09-04 11:22:00,2.1103,2.1103,2.10998,2.10998,56000000.0
2008-09-04 11:23:00,2.11017,2.11017,2.10967,2.11004,43000000.0
2008-09-04 11:24:00,2.10998,2.11019,2.10991,2.11011,53000000.0
2008-09-04 11:25:00,2.11011,2.11054,2.11011,2.11034,29000000.0
2008-09-04 11:26:00,2.11036,2.1112,2.11036,2.11086,41000000.0
2008-09-04 11:27:00,2.11103,2.11103,2.11071,2.11072,34000000.0
2008-09-04 11:28:00,2.11074,2.11083,2.11064,2.11083,36000000.0
2008-09-04 11:29:00,2.11081,2.11081,2.11057,2.1108,43000000.0
2008-09-04 11:30:00,2.11126,2.11145,2.1108,2.11084,24000000.0
2008-09-04 11:31:00,2.11081,2.11087,2.11054,2.11087,34000000.0
2008-09-04 11:32:00,2.11094,2.11111,2.11094,2.11103,46000000.0
2008-09-04 11:33:00,2.11095,2.11098,2.11083,2.11086,41000000.0
2008-09-04 11:34:00,2.11108,2.11111,2.11099,2.111,28000000.0
2008-09-04 11:35:00,2.11099,2.11099,2.11071,2.11079,44000000.0
2008-09-04 11:36:00,2.11063,2.11101,2.11063,2.11097,48000000.0
2008-09-04 11:37:00,2.11058,2.11071,2.11049,2.11052,50000000.0
2008-09-04 11:38:00,2.11071,2.11114,2.11071,2.11114,37000000.0
2008-09-04 11:39:00,2.1114,2.11157,2.11116,2.11116,52000000.0
2008-09-04 11:40:00,2.11134,2.11199,2.11134,2.11199,27000000.0
2008-09-04 11:41:00,2.11192,2.11193,2.11177,2.11178,49000000.0
2008-09-04 11:42:00,2.11173,2.1118,2.11161,2.1118,22000000.0
2008-09-04 11:43:00,2.11164,2.11164,2.11129,2.1113,45000000.0
2008-09-04 11:44:00,2.11159,2.11182,2.11159,2.11182,42000000.0
2008-09-04 11:45:00,2.11168,2.11182,2.11149,2.11182,41000000.0
2008-09-04 11:46:00,2.11197,2.1123,2.11184,2.1123,38000000.0
2008-09-04 11:47:00,2.11237,2.11239,2.11225,2.11232,22000000.0
2008-09-04 11:48:00,2.11248,2.11271,2.11248,2.11269,27000000.0
2008-09-04 11:49:00,2.11253,2.11253,2.11155,2.11155,41000000.0
2008-09-04 11:50:00,2.11138,2.11138,2.11108,2.11108,44000000.0
2008-09-04 11:51:00,2.11103,2.11103,2.11034,2.11034,37000000.0
2008-09-04 11:52:00,2.11031,2.111,2.11031,2.111,37000000.0
2008-09-04 11:53:00,2.11125,2.11138,2.11105,2.11108,33000000.0
2008-09-04 11:54:00,2.1113,2.11135,2.11108,2.11115,37000000.0
2008-09-04 11:55:00,2.11102,2.11112,2.11087,2.11111,38000000.0
2008-09-04 11:56:00,2.11105,2.1113,2.11105,2.11126,51000000.0
2008-09-04 11:57:00,2.11118,2.11172,2.11118,2.11172,29000000.0
2008-09-04 11:58:00,2.11166,2.11166,2.11142,2.11142,31000000.0
2008-09-04 11:59:00,2.11177,2.11196,2.11177,2.11193,51000000.0
2008-09-04 12:00:00,2.11126,2.11126,2.11042,2.11075,23000000.0
2008-09-04 12:01:00,2.11044,2.11044,2.11012,2.11019,24000000.0
2008-09-04 12:02:00,2.11012,2.11012,2.1095,2.11,34000000.0
2008-09-04 12:03:00,2.1099,2.11048,2.1099,2.11048,36000000.0
2008-09-04 12:04:00,2.11063,2.11063,2.11049,2.11053,33000000.0
2008-09-04 12:05:00,2.11039,2.11168,2.11039,2.11168,26000000.0
2008-09-04 12:06:00,2.11191,2.11198,2.11162,2.11198,15000000.0
2008-09-04 12:07:00,2.11222,2.11281,2.11222,2.11281,23000000.0
2008-09-04 12:08:00,2.11246,2.11257,2.11239,2.11257,37000000.0
2008-09-04 12:09:00,2.11206,2.11264,2.11206,2.11223,11000000.0
2008-09-04 12:10:00,2.11226,2.11227,2.11214,2.11225,25000000.0
2008-09-04 12:11:00,2.11176,2.11188,2.11176,2.11185,33000000.0
2008-09-04 12:12:00,2.11163,2.11177,2.11152,2.11152,31000000.0
2008-09-04 12:13:00,2.11167,2.11175,2.11159,2.11175,24000000.0
2008-09-04 12:14:00,2.11162,2.11202,2.11155,2.11202,36000000.0
2008-09-04 12:15:00,2.11229,2.1124,2.11216,2.11216,29000000.0
2008-09-04 12:16:00,2.11215,2.11225,2.11214,2.11221,30000000.0
2008-09-04 12:17:00,2.11198,2.11206,2.11182,2.11182,41000000.0
2008-09-04 12:18:00,2.11195,2.11214,2.11189,2.11189,43000000.0
2008-09-04 12:19:00,2.11228,2.11281,2.11228,2.11266,37000000.0
2008-09-04 12:20:00,2.11343,2.11409,2.11343,2.11409,40000000.0
2008-09-04 12:21:00,2.11414,2.11415,2.11381,2.11381,61000000.0
2008-09-04 12:22:00,2.11367,2.11402,2.11367,2.11401,24000000.0
2008-09-04 12:23:00,2.11317,2.11322,2.11295,2.11295,23000000.0
2008-09-04 12:24:00,2.11286,2.11286,2.11252,2.11267,30000000.0
2008-09-04 12:25:00,2.11268,2.11282,2.11268,2.11281,22000000.0
2008-09-04 12:26:00,2.1129,2.11321,2.1129,2.11308,32000000.0
2008-09-04 12:27:00,2.11307,2.11326,2.11301,2.11301,25000000.0
2008-09-04 12:28:00,2.11248,2.11248,2.11229,2.11245,58000000.0
2008-09-04 12:29:00,2.1125,2.1125,2.10973,2.11035,71000000.0
2008-09-04 12:30:00,2.11128,2.1137,2.11128,2.11245,47000000.0
2008-09-04 12:31:00,2.11233,2.11425,2.11233,2.1139,55000000.0
2008-09-04 12:32:00,2.11402,2.11402,2.11379,2.11395,32000000.0
2008-09-04 12:33:00,2.11389,2.11392,2.11382,2.11382,40000000.0
2008-09-04 12:34:00,2.11427,2.11489,2.11427,2.11489,14000000.0
2008-09-04 12:35:00,2.11496,2.11496,2.11446,2.11446,20000000.0
2008-09-04 12:36:00,2.11455,2.11493,2.11455,2.11487,36000000.0
2008-09-04 12:37:00,2.11508,2.11531,2.11483,2.11496,22000000.0
2008-09-04 12:38:00,2.11454,2.11454,2.11411,2.11411,12000000.0
2008-09-04 12:39:00,2.11384,2.11384,2.11345,2.11345,20000000.0
2008-09-04 12:40:00,2.11329,2.11379,2.11329,2.11355,16000000.0
2008-09-04 12:41:00,2.11348,2.1136,2.11339,2.11349,10000000.0
2008-09-04 12:42:00,2.11346,2.11363,2.11346,2.11349,26000000.0
2008-09-04 12:43:00,2.11333,2.11333,2.11299,2.11326,9000000.0
2008-09-04 12:44:00,2.11326,2.11326,2.11315,2.1132,21000000.0
2008-09-04 12:45:00,2.11338,2.11368,2.11325,2.11368,30000000.0
2008-09-04 12:46:00,2.11402,2.11402,2.11343,2.11343,41000000.0
2008-09-04 12:47:00,2.1138,2.11409,2.11371,2.11371,26000000.0
2008-09-04 12:48:00,2.11367,2.11382,2.11366,2.11378,27000000.0
2008-09-04 12:49:00,2.11408,2.11421,2.1139,2.114,36000000.0
2008-09-04 12:50:00,2.11438,2.11459,2.11438,2.11446,34000000.0
2008-09-04 12:51:00,2.11439,2.11456,2.11439,2.11456,25000000.0
2008-09-04 12:52:00,2.11487,2.11509,2.11487,2.11492,26000000.0
2008-09-04 12:53:00,2.11468,2.11483,2.11467,2.11483,16000000.0
2008-09-04 12:54:00,2.11504,2.11523,2.11492,2.11492,28000000.0
2008-09-04 12:55:00,2.11482,2.11492,2.11467,2.11477,29000000.0
2008-09-04 12:56:00,2.11468,2.11483,2.11468,2.11477,30000000.0
2008-09-04 12:57:00,2.11465,2.11477,2.11379,2.11453,26000000.0
2008-09-04 12:58:00,2.11431,2.11431,2.11408,2.11415,14000000.0
2008-09-04 12:59:00,2.11394,2.11434,2.11289,2.11434,32000000.0
2008-09-04 13:00:00,2.11305,2.1137,2.11243,2.11243,20000000.0
2008-09-04 13:01:00,2.11262,2.11453,2.11262,2.11453,31000000.0
2008-09-04 13:02:00,2.11361,2.11361,2.11227,2.11347,12000000.0
2008-09-04 13:03:00,2.11331,2.11339,2.11317,2.11317,21000000.0
2008-09-04 13:04:00,2.11228,2.11257,2.11187,2.11257,7000000.0
2008-09-04 13:05:00,2.11267,2.11269,2.11217,2.11217,17000000.0
2008-09-04 13:06:00,2.1112,2.1112,2.10908,2.11022,22000000.0
2008-09-04 13:07:00,2.11016,2.11016,2.10969,2.10969,17000000.0
2008-09-04 13:08:00,2.10923,2.11009,2.10923,2.11009,37000000.0
2008-09-04 13:09:00,2.11024,2.11024,2.10952,2.11022,33000000.0
2008-09-04 13:10:00,2.10996,2.11072,2.10996,2.11037,32000000.0
2008-09-04 13:11:00,2.11059,2.11159,2.11041,2.11159,21000000.0
2008-09-04 13:12:00,2.11123,2.11284,2.11123,2.11284,7000000.0
2008-09-04 13:13:00,2.11319,2.11348,2.11289,2.11289,11000000.0
2008-09-04 13:14:00,2.1134,2.11385,2.11215,2.11277,33000000.0
2008-09-04 13:15:00,2.11327,2.11353,2.11327,2.11353,25000000.0
2008-09-04 13:16:00,2.11356,2.11362,2.11335,2.11335,20000000.0
2008-09-04 13:17:00,2.11322,2.11324,2.113,2.11308,19000000.0
2008-09-04 13:18:00,2.11294,2.11345,2.11294,2.11345,41000000.0
2008-09-04 13:19:00,2.11341,2.11341,2.1121,2.1121,36000000.0
2008-09-04 13:20:00,2.11196,2.11209,2.1119,2.1119,36000000.0
2008-09-04 13:21:00,2.11099,2.11099,2.10928,2.10928,54000000.0
2008-09-04 13:22:00,2.10966,2.11114,2.10966,2.11114,41000000.0
2008-09-04 13:23:00,2.1109,2.1109,2.10978,2.10978,11000000.0
2008-09-04 13:24:00,2.10958,2.10978,2.10946,2.10946,23000000.0
2008-09-04 13:25:00,2.10938,2.10988,2.10938,2.10988,25000000.0
2008-09-04 13:26:00,2.10999,2.10999,2.10941,2.10957,20000000.0
2008-09-04 13:27:00,2.11003,2.11034,2.11002,2.11034,32000000.0
2008-09-04 13:28:00,2.109,2.109,2.10738,2.10738,26000000.0
2008-09-04 13:29:00,2.10785,2.10798,2.10743,2.10772,25000000.0
2008-09-04 13:30:00,2.10825,2.10856,2.10825,2.10852,16000000.0
2008-09-04 13:31:00,2.10854,2.10866,2.10845,2.1085,21000000.0
2008-09-04 13:32:00,2.10827,2.10848,2.10783,2.10821,28000000.0
2008-09-04 13:33:00,2.10857,2.10896,2.10857,2.10896,18000000.0
2008-09-04 13:34:00,2.10881,2.1089,2.10855,2.10884,35000000.0
2008-09-04 13:35:00,2.10909,2.10913,2.10898,2.10913,10000000.0
2008-09-04 13:36:00,2.10918,2.10953,2.10918,2.10948,40000000.0
2008-09-04 13:37:00,2.10967,2.11015,2.10967,2.11015,22000000.0
2008-09-04 13:38:00,2.11028,2.11055,2.11026,2.11026,39000000.0
2008-09-04 13:39:00,2.11033,2.1108,2.11033,2.11075,32000000.0
2008-09-04 13:40:00,2.1107,2.11081,2.11064,2.11078,35000000.0
2008-09-04 13:41:00,2.11066,2.11066,2.11038,2.11064,27000000.0
2008-09-04 13:42:00,2.1106,2.11083,2.1106,2.11083,32000000.0
2008-09-04 13:43:00,2.11035,2.11042,2.10891,2.10891,26000000.0
2008-09-04 13:44:00,2.10695,2.10849,2.1062,2.10849,25000000.0
2008-09-04 13:45:00,2.10876,2.10949,2.10868,2.10945,21000000.0
2008-09-04 13:46:00,2.10959,2.11014,2.10959,2.10971,13000000.0
2008-09-04 13:47:00,2.10936,2.10936,2.1086,2.10922,22000000.0
2008-09-04 13:48:00,2.10951,2.10951,2.10929,2.10944,21000000.0
2008-09-04 13:49:00,2.10946,2.1097,2.10897,2.10897,24000000.0
2008-09-04 13:50:00,2.10878,2.10893,2.1085,2.1085,27000000.0
2008-09-04 13:51:00,2.10839,2.10839,2.10761,2.10761,27000000.0
2008-09-04 13:52:00,2.10755,2.1078,2.10748,2.1078,31000000.0
2008-09-04 13:53:00,2.10777,2.10782,2.10769,2.10782,31000000.0
2008-09-04 13:54:00,2.10776,2.10776,2.10655,2.10655,28000000.0
2008-09-04 13:55:00,2.10643,2.10647,2.10626,2.10626,33000000.0
2008-09-04 13:56:00,2.10624,2.10657,2.10624,2.10645,23000000.0
2008-09-04 13:57:00,2.10641,2.1066,2.10641,2.10643,19000000.0
2008-09-04 13:58:00,2.10664,2.10664,2.10559,2.10565,30000000.0
2008-09-04 13:59:00,2.1057,2.10621,2.1057,2.10621,39000000.0
2008-09-04 14:00:00,2.10591,2.10756,2.10584,2.10756,30000000.0
2008-09-04 14:01:00,2.10692,2.10692,2.10609,2.10627,16000000.0
2008-09-04 14:02:00,2.10627,2.10682,2.10621,2.10682,34000000.0
2008-09-04 14:03:00,2.1072,2.1072,2.10698,2.10702,24000000.0
2008-09-04 14:04:00,2.10714,2.10732,2.10714,2.10732,20000000.0
2008-09-04 14:05:00,2.10731,2.10753,2.10708,2.10708,31000000.0
2008-09-04 14:06:00,2.10706,2.10731,2.10705,2.10731,28000000.0
2008-09-04 14:07:00,2.1081,2.10877,2.1081,2.10872,32000000.0
2008-09-04 14:08:00,2.10845,2.10845,2.10811,2.10825,22000000.0
2008-09-04 14:09:00,2.10871,2.10915,2.10871,2.10897,15000000.0
2008-09-04 14:10:00,2.10907,2.10928,2.10907,2.10928,24000000.0
2008-09-04 14:11:00,2.10913,2.1094,2.10913,2.1092,22000000.0
2008-09-04 14:12:00,2.10893,2.10928,2.10893,2.10919,17000000.0
2008-09-04 14:13:00,2.10926,2.10938,2.10903,2.10903,19000000.0
2008-09-04 14:14:00,2.10905,2.10921,2.10874,2.10894,22000000.0
2008-09-04 14:15:00,2.1092,2.10944,2.10916,2.10916,26000000.0
2008-09-04 14:16:00,2.10883,2.10883,2.10826,2.10826,10000000.0
2008-09-04 14:17:00,2.10821,2.10836,2.10815,2.10828,8000000.0
2008-09-04 14:18:00,2.10832,2.10832,2.10811,2.10813,13000000.0
2008-09-04 14:19:00,2.10836,2.10853,2.10785,2.10791,29000000.0
2008-09-04 14:20:00,2.10797,2.10832,2.10797,2.10832,15000000.0
2008-09-04 14:21:00,2.10842,2.10868,2.10832,2.10832,18000000.0
2008-09-04 14:22:00,2.10832,2.10832,2.10787,2.10795,10000000.0
2008-09-04 14:23:00,2.10807,2.10807,2.1078,2.10795,24000000.0
2008-09-04 14:24:00,2.1079,2.10822,2.10743,2.10743,17000000.0
2008-09-04 14:25:00,2.10751,2.10784,2.10751,2.10776,31000000.0
2008-09-04 14:26:00,2.10799,2.10812,2.10791,2.10799,14000000.0
2008-09-04 14:27:00,2.10794,2.10803,2.10786,2.10786,14000000.0
2008-09-04 14:28:00,2.10799,2.10885,2.10799,2.10885,9000000.0
2008-09-04 14:29:00,2.10899,2.10921,2.10894,2.10917,7000000.0
2008-09-04 14:30:00,2.10963,2.10989,2.10948,2.10959,17000000.0
2008-09-04 14:31:00,2.10981,2.1108,2.10981,2.11035,21000000.0
2008-09-04 14:32:00,2.10906,2.1107,2.10906,2.11027,8000000.0
2008-09-04 14:33:00,2.10973,2.10973,2.10904,2.10946,10000000.0
2008-09-04 14:34:00,2.10897,2.10975,2.10896,2.10896,11000000.0
2008-09-04 14:35:00,2.10928,2.10958,2.10817,2.10817,7000000.0
2008-09-04 14:36:00,2.10806,2.10806,2.10656,2.10687,8000000.0
2008-09-04 14:37:00,2.10738,2.10738,2.10608,2.10664,11000000.0
2008-09-04 14:38:00,2.10681,2.10699,2.10622,2.10628,7000000.0
2008-09-04 14:39:00,2.10663,2.10749,2.10634,2.1074,8000000.0
2008-09-04 14:40:00,2.10687,2.10729,2.10687,2.10702,8000000.0
2008-09-04 14:41:00,2.10715,2.10738,2.10692,2.10692,10000000.0
2008-09-04 14:42:00,2.10665,2.10665,2.10567,2.10574,9000000.0
2008-09-04 14:43:00,2.10536,2.10536,2.10489,2.10489,8000000.0
2008-09-04 14:44:00,2.10479,2.10548,2.10479,2.10522,8000000.0
2008-09-04 14:45:00,2.10492,2.10524,2.10492,2.10518,7000000.0
2008-09-04 14:46:00,2.10536,2.10564,2.105,2.105,9000000.0
2008-09-04 14:47:00,2.10504,2.10518,2.10479,2.10479,8000000.0
2008-09-04 14:48:00,2.10491,2.10504,2.10469,2.1049,8000000.0
2008-09-04 14:49:00,2.10436,2.10439,2.10388,2.10439,9000000.0
2008-09-04 14:50:00,2.10398,2.1044,2.10378,2.1044,7000000.0
2008-09-04 14:51:00,2.10403,2.10445,2.10402,2.10445,10000000.0
2008-09-04 14:52:00,2.10477,2.10491,2.104,2.104,7000000.0
2008-09-04 14:53:00,2.10452,2.10484,2.10452,2.10475,7000000.0
2008-09-04 14:54:00,2.10476,2.10541,2.10476,2.10532,8000000.0
2008-09-04 14:55:00,2.1059,2.1059,2.10564,2.10564,7000000.0
2008-09-04 14:56:00,2.1055,2.1057,2.10547,2.10558,8000000.0
2008-09-04 14:57:00,2.10601,2.10635,2.10601,2.1062,7000000.0
2008-09-04 14:58:00,2.10693,2.10704,2.10668,2.10704,8000000.0
2008-09-04 14:59:00,2.10703,2.10715,2.1069,2.1069,8000000.0
2008-09-04 15:00:00,2.10827,2.10847,2.10813,2.10847,7000000.0
2008-09-04 15:01:00,2.10791,2.10811,2.10754,2.10811,8000000.0
2008-09-04 15:02:00,2.10794,2.10794,2.10735,2.10744,7000000.0
2008-09-04 15:03:00,2.10755,2.10766,2.10703,2.10703,7000000.0
2008-09-04 15:04:00,2.1069,2.10734,2.1069,2.10734,8000000.0
2008-09-04 15:05:00,2.10731,2.10731,2.10657,2.10657,7000000.0
2008-09-04 15:06:00,2.10681,2.10723,2.10681,2.10723,8000000.0
2008-09-04 15:07:00,2.10772,2.10806,2.10771,2.10797,11000000.0
2008-09-04 15:08:00,2.10776,2.1079,2.10768,2.10779,8000000.0
2008-09-04 15:09:00,2.10777,2.10795,2.10769,2.10795,7000000.0
2008-09-04 15:10:00,2.10818,2.10831,2.1079,2.10806,7000000.0
2008-09-04 15:11:00,2.10793,2.10814,2.10759,2.10759,11000000.0
2008-09-04 15:12:00,2.10745,2.10745,2.10704,2.10704,10000000.0
2008-09-04 15:13:00,2.10681,2.10681,2.10638,2.10638,9000000.0
2008-09-04 15:14:00,2.10632,2.10643,2.10603,2.10643,10000000.0
2008-09-04 15:15:00,2.10664,2.10667,2.10631,2.10652,8000000.0
2008-09-04 15:16:00,2.10657,2.10677,2.10657,2.10677,9000000.0
2008-09-04 15:17:00,2.10609,2.10645,2.10554,2.10554,9000000.0
2008-09-04 15:18:00,2.10536,2.10544,2.10483,2.10486,8000000.0
2008-09-04 15:19:00,2.10448,2.10483,2.10431,2.10471,7000000.0
2008-09-04 15:20:00,2.10464,2.10464,2.10377,2.10391,9000000.0
2008-09-04 15:21:00,2.1041,2.10429,2.10389,2.10429,8000000.0
2008-09-04 15:22:00,2.10452,2.10488,2.10438,2.10438,9000000.0
2008-09-04 15:23:00,2.10405,2.10438,2.10405,2.10437,8000000.0
2008-09-04 15:24:00,2.10472,2.10478,2.10466,2.10468,8000000.0
2008-09-04 15:25:00,2.10517,2.10558,2.10517,2.10556,7000000.0
2008-09-04 15:26:00,2.10551,2.10642,2.10551,2.10642,7000000.0
2008-09-04 15:27:00,2.10686,2.10686,2.10668,2.10675,7000000.0
2008-09-04 15:28:00,2.10703,2.10762,2.10703,2.10762,11000000.0
2008-09-04 15:29:00,2.10805,2.10806,2.10643,2.10643,7000000.0
2008-09-04 15:30:00,2.10664,2.10768,2.10653,2.10768,9000000.0
2008-09-04 15:31:00,2.10779,2.10869,2.10779,2.10811,9000000.0
2008-09-04 15:32:00,2.10838,2.10904,2.10838,2.1085,10000000.0
2008-09-04 15:33:00,2.10848,2.10852,2.108,2.108,8000000.0
2008-09-04 15:34:00,2.10793,2.10814,2.10769,2.10814,9000000.0
2008-09-04 15:35:00,2.1079,2.1079,2.10759,2.10774,7000000.0
2008-09-04 15:36:00,2.10784,2.10788,2.10752,2.10752,7000000.0
2008-09-04 15:37:00,2.10785,2.10813,2.10759,2.10765,8000000.0
2008-09-04 15:38:00,2.10562,2.10737,2.10562,2.10737,7000000.0
2008-09-04 15:39:00,2.10822,2.10851,2.1081,2.10851,10000000.0
2008-09-04 15:40:00,2.10887,2.1089,2.10846,2.10861,9000000.0
2008-09-04 15:41:00,2.10853,2.10853,2.10736,2.10747,11000000.0
2008-09-04 15:42:00,2.1076,2.10765,2.1074,2.10765,8000000.0
2008-09-04 15:43:00,2.10773,2.10799,2.10773,2.10799,8000000.0
2008-09-04 15:44:00,2.10803,2.10803,2.10753,2.10767,8000000.0
2008-09-04 15:45:00,2.10754,2.10764,2.10742,2.10742,8000000.0
2008-09-04 15:46:00,2.10733,2.10795,2.10731,2.10795,10000000.0
2008-09-04 15:47:00,2.10809,2.10824,2.10808,2.10818,7000000.0
2008-09-04 15:48:00,2.10829,2.10829,2.10738,2.10738,7000000.0
2008-09-04 15:49:00,2.10727,2.10758,2.10727,2.10758,8000000.0
2008-09-04 15:50:00,2.10743,2.10743,2.10621,2.10621,8000000.0
2008-09-04 15:51:00,2.10613,2.10623,2.10596,2.10611,9000000.0
2008-09-04 15:52:00,2.10632,2.1065,2.10627,2.10641,7000000.0
2008-09-04 15:53:00,2.10628,2.10667,2.10628,2.10663,7000000.0
2008-09-04 15:54:00,2.10671,2.10671,2.10647,2.10648,11000000.0
2008-09-04 15:55:00,2.10643,2.10643,2.10604,2.10612,9000000.0
2008-09-04 15:56:00,2.10655,2.10714,2.10655,2.10661,7000000.0
2008-09-04 15:57:00,2.10664,2.10755,2.10664,2.10755,10000000.0
2008-09-04 15:58:00,2.10744,2.10756,2.10736,2.1074,10000000.0
2008-09-04 15:59:00,2.10806,2.10931,2.10806,2.10926,7000000.0
2008-09-04 16:00:00,2.10888,2.10929,2.10791,2.10791,7000000.0
2008-09-04 16:01:00,2.10691,2.10804,2.10691,2.10785,9000000.0
2008-09-04 16:02:00,2.10773,2.10796,2.10771,2.10796,8000000.0
2008-09-04 16:03:00,2.10825,2.10827,2.10792,2.10792,11000000.0
2008-09-04 16:04:00,2.10766,2.10832,2.10766,2.10793,8000000.0
2008-09-04 16:05:00,2.10791,2.10791,2.10672,2.10672,9000000.0
2008-09-04 16:06:00,2.10655,2.10655,2.1059,2.10603,10000000.0
2008-09-04 16:07:00,2.10587,2.10719,2.10587,2.10719,10000000.0
2008-09-04 16:08:00,2.10675,2.10703,2.10663,2.10703,8000000.0
2008-09-04 16:09:00,2.10697,2.10763,2.10697,2.10763,7000000.0
2008-09-04 16:10:00,2.10763,2.10796,2.10759,2.1077,7000000.0
2008-09-04 16:11:00,2.10726,2.10794,2.10726,2.10787,10000000.0
2008-09-04 16:12:00,2.10725,2.10756,2.10725,2.10744,9000000.0
2008-09-04 16:13:00,2.10743,2.10747,2.10709,2.10746,7000000.0
2008-09-04 16:14:00,2.10759,2.10759,2.10739,2.10739,11000000.0
2008-09-04 16:15:00,2.1078,2.10804,2.10776,2.10804,7000000.0
2008-09-04 16:16:00,2.10808,2.10875,2.10808,2.10874,7000000.0
2008-09-04 16:17:00,2.10854,2.10867,2.10852,2.10856,11000000.0
2008-09-04 16:18:00,2.10911,2.10965,2.10911,2.10965,11000000.0
2008-09-04 16:19:00,2.10891,2.10891,2.10847,2.10866,11000000.0
2008-09-04 16:20:00,2.10844,2.10888,2.10837,2.10875,9000000.0
2008-09-04 16:21:00,2.10893,2.10893,2.1088,2.1088,9000000.0
2008-09-04 16:22:00,2.10897,2.10935,2.10895,2.10935,8000000.0
2008-09-04 16:23:00,2.10951,2.10969,2.10932,2.10932,8000000.0
2008-09-04 16:24:00,2.10965,2.1106,2.10965,2.1106,10000000.0
2008-09-04 16:25:00,2.11069,2.11069,2.10968,2.11002,7000000.0
2008-09-04 16:26:00,2.11118,2.1115,2.11112,2.1115,7000000.0
2008-09-04 16:27:00,2.11143,2.11169,2.11126,2.11126,11000000.0
2008-09-04 16:28:00,2.11114,2.11163,2.11114,2.11163,11000000.0
2008-09-04 16:29:00,2.11146,2.11234,2.11107,2.11234,7000000.0
2008-09-04 16:30:00,2.11265,2.11308,2.11221,2.11221,8000000.0
2008-09-04 16:31:00,2.11266,2.11285,2.11253,2.11268,7000000.0
2008-09-04 16:32:00,2.1123,2.11255,2.11227,2.11227,8000000.0
2008-09-04 16:33:00,2.11244,2.11253,2.11128,2.11138,11000000.0
2008-09-04 16:34:00,2.11202,2.11269,2.11202,2.11266,8000000.0
2008-09-04 16:35:00,2.11199,2.11235,2.11182,2.11224,7000000.0
2008-09-04 16:36:00,2.11201,2.11201,2.11189,2.11189,8000000.0
2008-09-04 16:37:00,2.11219,2.11249,2.11214,2.11238,8000000.0
2008-09-04 16:38:00,2.11273,2.11285,2.11174,2.11174,7000000.0
2008-09-04 16:39:00,2.11145,2.11145,2.11052,2.11098,8000000.0
2008-09-04 16:40:00,2.1115,2.11159,2.11016,2.11016,11000000.0
2008-09-04 16:41:00,2.10981,2.10981,2.10935,2.1096,10000000.0
2008-09-04 16:42:00,2.1101,2.11031,2.1101,2.11023,7000000.0
2008-09-04 16:43:00,2.10971,2.11048,2.10954,2.11048,7000000.0
2008-09-04 16:44:00,2.11065,2.11114,2.11051,2.11103,7000000.0
2008-09-04 16:45:00,2.11117,2.11202,2.11111,2.11187,11000000.0
2008-09-04 16:46:00,2.11119,2.11119,2.10961,2.10981,11000000.0
2008-09-04 16:47:00,2.10943,2.1103,2.10927,2.1103,7000000.0
2008-09-04 16:48:00,2.11057,2.11061,2.11043,2.11049,10000000.0
2008-09-04 16:49:00,2.11034,2.1107,2.11034,2.1107,8000000.0
2008-09-04 16:50:00,2.11043,2.11043,2.10981,2.10984,8000000.0
2008-09-04 16:51:00,2.11024,2.11038,2.10998,2.11033,9000000.0
2008-09-04 16:52:00,2.11023,2.11056,2.11023,2.11056,7000000.0
2008-09-04 16:53:00,2.11066,2.1111,2.11057,2.1111,8000000.0
2008-09-04 16:54:00,2.11143,2.11159,2.11138,2.11149,7000000.0
2008-09-04 16:55:00,2.11172,2.11189,2.11172,2.11189,11000000.0
2008-09-04 16:56:00,2.11197,2.11249,2.11195,2.11196,11000000.0
2008-09-04 16:57:00,2.111,2.111,2.11032,2.11058,7000000.0
2008-09-04 16:58:00,2.11035,2.11079,2.11035,2.11052,8000000.0
2008-09-04 16:59:00,2.10914,2.11066,2.10914,2.11056,7000000.0
2008-09-04 17:00:00,2.11019,2.11019,2.10904,2.10904,11000000.0
2008-09-04 17:01:00,2.10885,2.10907,2.10866,2.1088,7000000.0
2008-09-04 17:02:00,2.10878,2.1093,2.10878,2.1093,8000000.0
2008-09-04 17:03:00,2.10833,2.10833,2.10623,2.10813,7000000.0
2008-09-04 17:04:00,2.10777,2.10777,2.10758,2.10758,7000000.0
2008-09-04 17:05:00,2.10754,2.10771,2.10751,2.10761,10000000.0
2008-09-04 17:06:00,2.10737,2.10752,2.10734,2.10752,9000000.0
2008-09-04 17:07:00,2.1075,2.10777,2.1075,2.10777,8000000.0
2008-09-04 17:08:00,2.10846,2.10855,2.10827,2.10849,9000000.0
2008-09-04 17:09:00,2.10831,2.10831,2.10784,2.10784,8000000.0
2008-09-04 17:10:00,2.10786,2.10807,2.10769,2.10769,9000000.0
2008-09-04 17:11:00,2.10767,2.10767,2.10678,2.10678,8000000.0
2008-09-04 17:12:00,2.10664,2.10804,2.10646,2.10804,7000000.0
2008-09-04 17:13:00,2.10773,2.10791,2.10724,2.10791,8000000.0
2008-09-04 17:14:00,2.10823,2.10823,2.10808,2.10821,8000000.0
2008-09-04 17:15:00,2.10817,2.10864,2.10817,2.10864,7000000.0
2008-09-04 17:16:00,2.10786,2.10786,2.10603,2.10604,10000000.0
2008-09-04 17:17:00,2.10613,2.10648,2.10522,2.10565,7000000.0
2008-09-04 17:18:00,2.10804,2.10804,2.10456,2.10459,9000000.0
2008-09-04 17:19:00,2.10431,2.1046,2.10431,2.10454,7000000.0
2008-09-04 17:20:00,2.10502,2.1092,2.10444,2.10842,8000000.0
2008-09-04 17:21:00,2.10449,2.10696,2.10449,2.10696,10000000.0
2008-09-04 17:22:00,2.10914,2.10915,2.10896,2.10896,8000000.0
2008-09-04 17:23:00,2.11049,2.11056,2.10917,2.10954,8000000.0
2008-09-04 17:24:00,2.1091,2.10955,2.10831,2.1095,7000000.0
2008-09-04 17:25:00,2.10899,2.10899,2.10731,2.10731,7000000.0
2008-09-04 17:26:00,2.10686,2.10698,2.10676,2.10676,7000000.0
2008-09-04 17:27:00,2.10661,2.10751,2.10634,2.10726,9000000.0
2008-09-04 17:28:00,2.10684,2.10706,2.10674,2.10706,7000000.0
2008-09-04 17:29:00,2.10834,2.10854,2.10822,2.10822,8000000.0
2008-09-04 17:30:00,2.1082,2.10871,2.10815,2.10871,8000000.0
2008-09-04 17:31:00,2.10933,2.11029,2.10926,2.11029,9000000.0
2008-09-04 17:32:00,2.10915,2.11034,2.10831,2.11034,8000000.0
2008-09-04 17:33:00,2.10965,2.11293,2.10965,2.11266,11000000.0
2008-09-04 17:34:00,2.11099,2.11247,2.11099,2.11139,9000000.0
2008-09-04 17:35:00,2.11132,2.11132,2.11009,2.11009,7000000.0
2008-09-04 17:36:00,2.11001,2.11018,2.10981,2.10996,7000000.0
2008-09-04 17:37:00,2.11012,2.11052,2.11012,2.11051,7000000.0
2008-09-04 17:38:00,2.1107,2.1107,2.10998,2.11035,8000000.0
2008-09-04 17:39:00,2.11039,2.11068,2.11039,2.11068,7000000.0
2008-09-04 17:40:00,2.11115,2.11134,2.11115,2.11134,9000000.0
2008-09-04 17:41:00,2.11148,2.11183,2.11135,2.11135,8000000.0
2008-09-04 17:42:00,2.11158,2.11158,2.11077,2.11077,11000000.0
2008-09-04 17:43:00,2.11044,2.11094,2.11044,2.11094,7000000.0
2008-09-04 17:44:00,2.11051,2.11056,2.11027,2.11031,10000000.0
2008-09-04 17:45:00,2.11105,2.11216,2.11105,2.11216,7000000.0
2008-09-04 17:46:00,2.11209,2.11303,2.11209,2.11274,8000000.0
2008-09-04 17:47:00,2.11232,2.11232,2.11195,2.1123,8000000.0
2008-09-04 17:48:00,2.11234,2.11274,2.11221,2.11274,7000000.0
2008-09-04 17:49:00,2.11303,2.11335,2.11292,2.11292,7000000.0
2008-09-04 17:50:00,2.11306,2.1133,2.11298,2.11324,7000000.0
2008-09-04 17:51:00,2.11354,2.11359,2.11312,2.11312,7000000.0
2008-09-04 17:52:00,2.11304,2.11304,2.1126,2.11296,7000000.0
2008-09-04 17:53:00,2.11287,2.11341,2.11287,2.11341,7000000.0
2008-09-04 17:54:00,2.11351,2.11379,2.11348,2.11379,11000000.0
2008-09-04 17:55:00,2.11363,2.11375,2.11321,2.11321,7000000.0
2008-09-04 17:56:00,2.11281,2.11324,2.11281,2.11324,7000000.0
2008-09-04 17:57:00,2.11331,2.11331,2.11301,2.11322,10000000.0
2008-09-04 17:58:00,2.1133,2.1133,2.11305,2.11305,10000000.0
2008-09-04 17:59:00,2.11285,2.11293,2.11275,2.11276,10000000.0
2008-09-04 18:00:00,2.11278,2.11315,2.11278,2.1128,10000000.0
2008-09-04 18:01:00,2.1125,2.11262,2.11243,2.11262,8000000.0
2008-09-04 18:02:00,2.11289,2.11298,2.11269,2.11269,8000000.0
2008-09-04 18:03:00,2.11288,2.11319,2.11288,2.11307,10000000.0
2008-09-04 18:04:00,2.11295,2.11304,2.11289,2.11302,8000000.0
2008-09-04 18:05:00,2.11308,2.11387,2.11308,2.11387,10000000.0
2008-09-04 18:06:00,2.11323,2.11323,2.11272,2.11272,10000000.0
2008-09-04 18:07:00,2.11311,2.11312,2.11288,2.11302,8000000.0
2008-09-04 18:08:00,2.11308,2.11308,2.11282,2.11287,8000000.0
2008-09-04 18:09:00,2.11157,2.11157,2.11101,2.11154,8000000.0
2008-09-04 18:10:00,2.11179,2.11247,2.11179,2.11235,11000000.0
2008-09-04 18:11:00,2.1126,2.11264,2.11222,2.11222,7000000.0
2008-09-04 18:12:00,2.11206,2.11279,2.11206,2.11271,9000000.0
2008-09-04 18:13:00,2.11264,2.11281,2.11228,2.11251,11000000.0
2008-09-04 18:14:00,2.11241,2.11252,2.11231,2.11234,7000000.0
2008-09-04 18:15:00,2.11223,2.11255,2.11205,2.11255,8000000.0
2008-09-04 18:16:00,2.11296,2.11305,2.11262,2.11284,11000000.0
2008-09-04 18:17:00,2.11261,2.11267,2.11241,2.11262,10000000.0
2008-09-04 18:18:00,2.1127,2.1128,2.11261,2.11279,8000000.0
2008-09-04 18:19:00,2.11254,2.11255,2.11225,2.11225,9000000.0
2008-09-04 18:20:00,2.11238,2.11259,2.11222,2.11259,7000000.0
2008-09-04 18:21:00,2.11258,2.11279,2.11091,2.11273,11000000.0
2008-09-04 18:22:00,2.11297,2.1138,2.11294,2.1138,11000000.0
2008-09-04 18:23:00,2.11382,2.11383,2.11364,2.11368,8000000.0
2008-09-04 18:24:00,2.11372,2.11372,2.11319,2.11319,10000000.0
2008-09-04 18:25:00,2.11241,2.11257,2.11241,2.11257,7000000.0
2008-09-04 18:26:00,2.11269,2.11287,2.11266,2.11287,8000000.0
2008-09-04 18:27:00,2.11276,2.11284,2.11262,2.11262,7000000.0
2008-09-04 18:28:00,2.1126,2.11292,2.1126,2.11289,7000000.0
2008-09-04 18:29:00,2.11316,2.11359,2.11316,2.11355,7000000.0
2008-09-04 18:30:00,2.11323,2.11336,2.11307,2.11336,8000000.0
2008-09-04 18:31:00,2.1134,2.11357,2.1134,2.11348,9000000.0
2008-09-04 18:32:00,2.11323,2.11357,2.11318,2.11357,11000000.0
2008-09-04 18:33:00,2.11347,2.11347,2.11301,2.11301,11000000.0
2008-09-04 18:34:00,2.11276,2.11314,2.11276,2.11294,7000000.0
2008-09-04 18:35:00,2.11307,2.11319,2.1128,2.1128,8000000.0
2008-09-04 18:36:00,2.11276,2.11276,2.11252,2.11257,7000000.0
2008-09-04 18:37:00,2.11263,2.11323,2.11254,2.11323,8000000.0
2008-09-04 18:38:00,2.1129,2.1129,2.11208,2.11208,8000000.0
2008-09-04 18:39:00,2.11189,2.1124,2.11189,2.11226,7000000.0
2008-09-04 18:40:00,2.11176,2.11223,2.11176,2.11223,7000000.0
2008-09-04 18:41:00,2.11228,2.11237,2.11223,2.11223,8000000.0
2008-09-04 18:42:00,2.11211,2.11211,2.11151,2.11177,11000000.0
2008-09-04 18:43:00,2.11176,2.11176,2.11148,2.1116,8000000.0
2008-09-04 18:44:00,2.11136,2.11136,2.11114,2.11114,7000000.0
2008-09-04 18:45:00,2.11134,2.11135,2.11096,2.11096,11000000.0
2008-09-04 18:46:00,2.11085,2.11096,2.11074,2.11091,9000000.0
2008-09-04 18:47:00,2.11099,2.11099,2.11067,2.11067,8000000.0
2008-09-04 18:48:00,2.11094,2.11157,2.11094,2.11156,9000000.0
2008-09-04 18:49:00,2.11163,2.11229,2.11163,2.11229,7000000.0
2008-09-04 18:50:00,2.11254,2.11265,2.11227,2.11259,11000000.0
2008-09-04 18:51:00,2.1127,2.11281,2.11256,2.11281,5000000.0
2008-09-04 18:52:00,2.11273,2.11287,2.11263,2.11263,8000000.0
2008-09-04 18:53:00,2.11197,2.11271,2.11197,2.11261,11000000.0
2008-09-04 18:54:00,2.11251,2.11304,2.11251,2.11263,7000000.0
2008-09-04 18:55:00,2.1128,2.1137,2.1128,2.1137,7000000.0
2008-09-04 18:56:00,2.1137,2.11382,2.11308,2.11308,7000000.0
2008-09-04 18:57:00,2.11352,2.11383,2.11345,2.11383,10000000.0
2008-09-04 18:58:00,2.11378,2.1142,2.11378,2.1142,9000000.0
2008-09-04 18:59:00,2.11456,2.1146,2.11439,2.1146,8000000.0
2008-09-04 19:00:00,2.11458,2.11458,2.11362,2.11362,7000000.0
2008-09-04 19:01:00,2.11318,2.11407,2.11311,2.11407,7000000.0
2008-09-04 19:02:00,2.1144,2.1144,2.11417,2.11417,8000000.0
2008-09-04 19:03:00,2.11324,2.11324,2.11267,2.11267,7000000.0
2008-09-04 19:04:00,2.11322,2.11322,2.11275,2.11275,8000000.0
2008-09-04 19:05:00,2.11241,2.11255,2.11232,2.11244,8000000.0
2008-09-04 19:06:00,2.11252,2.1127,2.11208,2.1127,8000000.0
2008-09-04 19:07:00,2.11302,2.11303,2.11291,2.11293,9000000.0
2008-09-04 19:08:00,2.11306,2.11344,2.11306,2.11344,8000000.0
2008-09-04 19:09:00,2.1134,2.1134,2.11329,2.11329,7000000.0
2008-09-04 19:10:00,2.11318,2.11334,2.11306,2.11334,11000000.0
2008-09-04 19:11:00,2.11265,2.11265,2.11203,2.11203,10000000.0
2008-09-04 19:12:00,2.11229,2.11278,2.11229,2.11278,7000000.0
2008-09-04 19:13:00,2.11341,2.11404,2.11181,2.11404,8000000.0
2008-09-04 19:14:00,2.115,2.11503,2.11476,2.11476,8000000.0
2008-09-04 19:15:00,2.11437,2.11514,2.11428,2.11514,10000000.0
2008-09-04 19:16:00,2.1151,2.11563,2.1151,2.11537,8000000.0
2008-09-04 19:17:00,2.11503,2.11524,2.115,2.11519,10000000.0
2008-09-04 19:18:00,2.11516,2.11523,2.115,2.11511,11000000.0
2008-09-04 19:19:00,2.11503,2.1152,2.11488,2.11493,8000000.0
2008-09-04 19:20:00,2.11412,2.11441,2.11406,2.11441,11000000.0
2008-09-04 19:21:00,2.11453,2.11462,2.11437,2.11438,10000000.0
2008-09-04 19:22:00,2.11438,2.11438,2.11399,2.11413,9000000.0
2008-09-04 19:23:00,2.11421,2.11486,2.11421,2.11486,8000000.0
2008-09-04 19:24:00,2.11483,2.11487,2.11453,2.11487,9000000.0
2008-09-04 19:25:00,2.11495,2.11517,2.11492,2.11517,9000000.0
2008-09-04 19:26:00,2.11523,2.11523,2.11511,2.11514,7000000.0
2008-09-04 19:27:00,2.11494,2.11506,2.11494,2.115,8000000.0
2008-09-04 19:28:00,2.11526,2.11546,2.11524,2.11545,10000000.0
2008-09-04 19:29:00,2.1158,2.11581,2.11569,2.11578,7000000.0
2008-09-04 19:30:00,2.11538,2.11541,2.11509,2.11541,10000000.0
2008-09-04 19:31:00,2.11569,2.11583,2.11569,2.11579,7000000.0
2008-09-04 19:32:00,2.11587,2.11595,2.11568,2.11594,10000000.0
2008-09-04 19:33:00,2.11583,2.11647,2.11583,2.11647,7000000.0
2008-09-04 19:34:00,2.11661,2.11661,2.11653,2.11659,8000000.0
2008-09-04 19:35:00,2.1164,2.1164,2.11523,2.11523,7000000.0
2008-09-04 19:36:00,2.11517,2.11546,2.11517,2.1153,7000000.0
2008-09-04 19:37:00,2.11517,2.11534,2.11508,2.11534,8000000.0
2008-09-04 19:38:00,2.11603,2.11632,2.11603,2.11632,8000000.0
2008-09-04 19:39:00,2.11632,2.11632,2.11591,2.11591,8000000.0
2008-09-04 19:40:00,2.11606,2.1165,2.11594,2.1165,7000000.0
2008-09-04 19:41:00,2.11689,2.1169,2.11654,2.1169,9000000.0
2008-09-04 19:42:00,2.11664,2.11664,2.11616,2.11629,7000000.0
2008-09-04 19:43:00,2.11649,2.11651,2.1163,2.11651,11000000.0
2008-09-04 19:44:00,2.11662,2.11662,2.11636,2.11636,8000000.0
2008-09-04 19:45:00,2.11643,2.11666,2.11631,2.11658,9000000.0
2008-09-04 19:46:00,2.11687,2.11696,2.11664,2.11664,7000000.0
2008-09-04 19:47:00,2.11671,2.11671,2.11615,2.11619,9000000.0
2008-09-04 19:48:00,2.11633,2.1165,2.11624,2.11631,8000000.0
2008-09-04 19:49:00,2.11611,2.11612,2.11601,2.11606,7000000.0
2008-09-04 19:50:00,2.11621,2.11662,2.11621,2.11661,7000000.0
2008-09-04 19:51:00,2.11667,2.11667,2.11605,2.11605,7000000.0
2008-09-04 19:52:00,2.11572,2.11598,2.11571,2.11598,7000000.0
2008-09-04 19:53:00,2.1159,2.11607,2.11585,2.11606,7000000.0
2008-09-04 19:54:00,2.11609,2.11609,2.11572,2.11585,8000000.0
2008-09-04 19:55:00,2.11578,2.11622,2.11578,2.11606,8000000.0
2008-09-04 19:56:00,2.1161,2.1161,2.11581,2.1159,8000000.0
2008-09-04 19:57:00,2.11581,2.116,2.11575,2.11598,7000000.0
2008-09-04 19:58:00,2.11603,2.11665,2.11599,2.11665,10000000.0
2008-09-04 19:59:00,2.11665,2.11724,2.11665,2.11724,8000000.0
2008-09-04 20:00:00,2.11745,2.11753,2.11686,2.11738,7000000.0
2008-09-04 20:01:00,2.11901,2.12086,2.11901,2.12086,7000000.0
2008-09-04 20:02:00,2.12112,2.12131,2.1207,2.12081,7000000.0
2008-09-04 20:03:00,2.12223,2.12423,2.12223,2.12423,9000000.0
2008-09-04 20:04:00,2.12466,2.12466,2.12371,2.12371,9000000.0
2008-09-04 20:05:00,2.12316,2.12328,2.12292,2.12328,9000000.0
2008-09-04 20:06:00,2.12293,2.12316,2.12255,2.12255,11000000.0
2008-09-04 20:07:00,2.12275,2.12275,2.12232,2.12234,10000000.0
2008-09-04 20:08:00,2.12246,2.12368,2.12246,2.12368,8000000.0
2008-09-04 20:09:00,2.12499,2.12576,2.12499,2.12574,7000000.0
2008-09-04 20:10:00,2.12596,2.12596,2.12537,2.12538,8000000.0
2008-09-04 20:11:00,2.12546,2.12577,2.12546,2.12571,8000000.0
2008-09-04 20:12:00,2.12642,2.12867,2.12642,2.12867,7000000.0
2008-09-04 20:13:00,2.12901,2.12901,2.12866,2.12876,10000000.0
2008-09-04 20:14:00,2.12879,2.12879,2.12855,2.12879,7000000.0
2008-09-04 20:15:00,2.12883,2.13022,2.12883,2.13022,7000000.0
2008-09-04 20:16:00,2.13114,2.13121,2.13105,2.13105,7000000.0
2008-09-04 20:17:00,2.13137,2.13166,2.13131,2.13157,11000000.0
2008-09-04 20:18:00,2.13,2.13,2.12763,2.12763,9000000.0
2008-09-04 20:19:00,2.12646,2.12714,2.12646,2.12677,8000000.0
2008-09-04 20:20:00,2.12696,2.12761,2.12696,2.12761,7000000.0
2008-09-04 20:21:00,2.12757,2.12866,2.12728,2.12866,11000000.0
2008-09-04 20:22:00,2.12921,2.12967,2.12921,2.12935,7000000.0
2008-09-04 20:23:00,2.12891,2.12934,2.12879,2.12932,7000000.0
2008-09-04 20:24:00,2.12911,2.1303,2.1288,2.1303,8000000.0
2008-09-04 20:25:00,2.13146,2.13172,2.13126,2.13126,11000000.0
2008-09-04 20:26:00,2.13065,2.13065,2.12881,2.12881,8000000.0
2008-09-04 20:27:00,2.1288,2.1288,2.12766,2.12783,9000000.0
2008-09-04 20:28:00,2.128,2.12808,2.12725,2.1273,7000000.0
2008-09-04 20:29:00,2.12735,2.12735,2.12699,2.12699,8000000.0
2008-09-04 20:30:00,2.12775,2.12811,2.12767,2.12767,8000000.0
2008-09-04 20:31:00,2.12802,2.12823,2.12802,2.12817,7000000.0
2008-09-04 20:32:00,2.12804,2.12871,2.12789,2.12871,7000000.0
2008-09-04 20:33:00,2.12872,2.12911,2.12872,2.12886,7000000.0
2008-09-04 20:34:00,2.12873,2.12873,2.12818,2.12873,8000000.0
2008-09-04 20:35:00,2.12843,2.12881,2.12843,2.12881,9000000.0
2008-09-04 20:36:00,2.12848,2.12848,2.12722,2.12722,7000000.0
2008-09-04 20:37:00,2.12703,2.12703,2.12679,2.12697,11000000.0
2008-09-04 20:38:00,2.12706,2.12712,2.12697,2.12697,10000000.0
2008-09-04 20:39:00,2.12678,2.12678,2.12598,2.12624,9000000.0
2008-09-04 20:40:00,2.12612,2.12619,2.12598,2.12598,8000000.0
2008-09-04 20:41:00,2.12584,2.12595,2.12559,2.12595,8000000.0
2008-09-04 20:42:00,2.12626,2.12777,2.1261,2.12777,11000000.0
2008-09-04 20:43:00,2.12852,2.12852,2.12826,2.12841,8000000.0
2008-09-04 20:44:00,2.1285,2.1289,2.1285,2.1289,10000000.0
2008-09-04 20:45:00,2.12914,2.12914,2.12884,2.12885,7000000.0
2008-09-04 20:46:00,2.12895,2.12917,2.12895,2.12909,8000000.0
2008-09-04 20:47:00,2.12914,2.12919,2.1291,2.12912,7000000.0
2008-09-04 20:48:00,2.12889,2.12889,2.12822,2.12828,10000000.0
2008-09-04 20:49:00,2.12839,2.12894,2.12839,2.12891,7000000.0
2008-09-04 20:50:00,2.12909,2.12924,2.12874,2.12924,8000000.0
2008-09-04 20:51:00,2.12885,2.12919,2.12885,2.12919,9000000.0
2008-09-04 20:52:00,2.12938,2.1295,2.12892,2.12892,11000000.0
2008-09-04 20:53:00,2.12891,2.1294,2.12869,2.1291,11000000.0
2008-09-04 20:54:00,2.13068,2.13092,2.12999,2.13092,11000000.0
2008-09-04 20:55:00,2.13081,2.13083,2.12982,2.12982,8000000.0
2008-09-04 20:56:00,2.12943,2.12943,2.1292,2.1294,7000000.0
2008-09-04 20:57:00,2.12916,2.12981,2.12916,2.12981,9000000.0
2008-09-04 20:58:00,2.12957,2.12957,2.12865,2.12865,7000000.0
2008-09-04 20:59:00,2.12894,2.12903,2.12884,2.12889,7000000.0
2008-09-04 21:00:00,2.12962,2.12986,2.12953,2.12986,7000000.0
2008-09-04 21:01:00,2.12989,2.13029,2.12989,2.13019,7000000.0
2008-09-04 21:02:00,2.13004,2.13028,2.13001,2.13015,7000000.0
2008-09-04 21:03:00,2.12989,2.13,2.12983,2.12998,8000000.0
2008-09-04 21:04:00,2.12998,2.13013,2.12918,2.12942,7000000.0
2008-09-04 21:05:00,2.12861,2.12903,2.12858,2.12903,8000000.0
2008-09-04 21:06:00,2.12896,2.12923,2.12881,2.12923,8000000.0
2008-09-04 21:07:00,2.12927,2.13112,2.12927,2.13112,8000000.0
2008-09-04 21:08:00,2.13077,2.13077,2.12961,2.12961,10000000.0
2008-09-04 21:09:00,2.12949,2.12983,2.12949,2.1297,10000000.0
2008-09-04 21:10:00,2.1298,2.13015,2.12962,2.13015,8000000.0
2008-09-04 21:11:00,2.13042,2.1305,2.13035,2.13035,7000000.0
2008-09-04 21:12:00,2.13044,2.13064,2.1292,2.12931,8000000.0
2008-09-04 21:13:00,2.12862,2.1303,2.12862,2.1303,10000000.0
2008-09-04 21:14:00,2.13043,2.13043,2.12901,2.12901,8000000.0
2008-09-04 21:15:00,2.12856,2.12856,2.12653,2.12672,8000000.0
2008-09-04 21:16:00,2.12699,2.12727,2.12699,2.12718,7000000.0
2008-09-04 21:17:00,2.12744,2.12838,2.12744,2.12838,8000000.0
2008-09-04 21:18:00,2.12853,2.12853,2.12815,2.1282,7000000.0
2008-09-04 21:19:00,2.12811,2.12811,2.12791,2.12803,9000000.0
2008-09-04 21:20:00,2.12798,2.12841,2.12798,2.12832,11000000.0
2008-09-04 21:21:00,2.12848,2.12849,2.12834,2.12845,10000000.0
2008-09-04 21:22:00,2.12852,2.12852,2.12817,2.12828,10000000.0
2008-09-04 21:23:00,2.12816,2.12816,2.12756,2.12761,7000000.0
2008-09-04 21:24:00,2.12691,2.12691,2.12586,2.12586,11000000.0
2008-09-04 21:25:00,2.12594,2.12632,2.12594,2.12612,7000000.0
2008-09-04 21:26:00,2.12569,2.12579,2.12563,2.12579,7000000.0
2008-09-04 21:27:00,2.12578,2.12578,2.1256,2.12574,7000000.0
2008-09-04 21:28:00,2.12567,2.12569,2.1254,2.1255,7000000.0
2008-09-04 21:29:00,2.12565,2.12569,2.12557,2.12569,8000000.0
2008-09-04 21:30:00,2.12566,2.12566,2.1253,2.12561,8000000.0
2008-09-04 21:31:00,2.12561,2.12592,2.12552,2.12592,8000000.0
2008-09-04 21:32:00,2.126,2.12606,2.12589,2.12589,7000000.0
2008-09-04 21:33:00,2.12553,2.12585,2.12553,2.12566,11000000.0
2008-09-04 21:34:00,2.12565,2.12565,2.12532,2.12537,11000000.0
2008-09-04 21:35:00,2.12513,2.12513,2.12492,2.12501,11000000.0
2008-09-04 21:36:00,2.12502,2.12539,2.12502,2.12539,8000000.0
2008-09-04 21:37:00,2.12549,2.12569,2.12543,2.12569,8000000.0
2008-09-04 21:38:00,2.12577,2.12591,2.12571,2.12583,8000000.0
2008-09-04 21:39:00,2.12521,2.12529,2.12516,2.1252,9000000.0
2008-09-04 21:40:00,2.12502,2.12511,2.12471,2.12471,7000000.0
2008-09-04 21:41:00,2.12458,2.12481,2.12457,2.12474,9000000.0
2008-09-04 21:42:00,2.12512,2.12518,2.12503,2.12508,7000000.0
2008-09-04 21:43:00,2.12509,2.12509,2.12479,2.1249,11000000.0
2008-09-04 21:44:00,2.12465,2.1248,2.12465,2.12476,8000000.0
2008-09-04 21:45:00,2.12446,2.12464,2.12438,2.12452,10000000.0
2008-09-04 21:46:00,2.12467,2.12483,2.1241,2.1241,8000000.0
2008-09-04 21:47:00,2.12464,2.12464,2.12426,2.12438,8000000.0
2008-09-04 21:48:00,2.124,2.12431,2.12381,2.12431,8000000.0
2008-09-04 21:49:00,2.12416,2.12416,2.12373,2.12373,8000000.0
2008-09-04 21:50:00,2.12411,2.12411,2.12369,2.12372,8000000.0
2008-09-04 21:51:00,2.1238,2.12429,2.1238,2.12427,7000000.0
2008-09-04 21:52:00,2.12424,2.12424,2.12388,2.12388,7000000.0
2008-09-04 21:53:00,2.12349,2.12392,2.12326,2.12355,7000000.0
2008-09-04 21:54:00,2.1238,2.1238,2.1236,2.12378,7000000.0
2008-09-04 21:55:00,2.12383,2.1239,2.12353,2.12353,7000000.0
2008-09-04 21:56:00,2.12335,2.1235,2.12331,2.12343,8000000.0
2008-09-04 21:57:00,2.12355,2.12355,2.12315,2.12315,7000000.0
2008-09-04 21:58:00,2.12316,2.12352,2.12269,2.12269,7000000.0
2008-09-04 21:59:00,2.12263,2.12322,2.12263,2.12306,8000000.0
2008-09-04 22:00:00,2.12357,2.12405,2.12357,2.12405,10000000.0
2008-09-04 22:01:00,2.12399,2.12399,2.1237,2.12393,9000000.0
2008-09-04 22:02:00,2.12365,2.12365,2.12337,2.12345,8000000.0
2008-09-04 22:03:00,2.12447,2.12548,2.12447,2.12548,11000000.0
2008-09-04 22:04:00,2.12554,2.12554,2.12537,2.12542,5000000.0
2008-09-04 22:05:00,2.12566,2.12641,2.12566,2.12641,10000000.0
2008-09-04 22:06:00,2.12716,2.12738,2.12716,2.12735,7000000.0
2008-09-04 22:07:00,2.12808,2.12861,2.12808,2.12818,8000000.0
2008-09-04 22:08:00,2.12848,2.12871,2.12825,2.12825,8000000.0
2008-09-04 22:09:00,2.12837,2.1288,2.12759,2.12759,9000000.0
2008-09-04 22:10:00,2.12785,2.128,2.12783,2.12787,8000000.0
2008-09-04 22:11:00,2.12763,2.1279,2.12747,2.12762,9000000.0
2008-09-04 22:12:00,2.12745,2.12747,2.12729,2.12729,8000000.0
2008-09-04 22:13:00,2.12734,2.12752,2.12734,2.12749,7000000.0
2008-09-04 22:14:00,2.12753,2.12784,2.12719,2.12784,11000000.0
2008-09-04 22:15:00,2.12791,2.12832,2.12599,2.12832,8000000.0
2008-09-04 22:16:00,2.12794,2.12826,2.12794,2.12804,9000000.0
2008-09-04 22:17:00,2.12816,2.12891,2.12816,2.12891,7000000.0
2008-09-04 22:18:00,2.12924,2.13019,2.12924,2.13019,8000000.0
2008-09-04 22:19:00,2.12967,2.12967,2.12781,2.12785,7000000.0
2008-09-04 22:20:00,2.12801,2.12803,2.12662,2.12705,7000000.0
2008-09-04 22:21:00,2.12725,2.12786,2.12725,2.12783,9000000.0
2008-09-04 22:22:00,2.12792,2.12796,2.12783,2.1279,7000000.0
2008-09-04 22:23:00,2.12804,2.12835,2.12788,2.12835,9000000.0
2008-09-04 22:24:00,2.12831,2.13036,2.12831,2.13036,7000000.0
2008-09-04 22:25:00,2.13073,2.13073,2.12856,2.12879,8000000.0
2008-09-04 22:26:00,2.12956,2.13099,2.12956,2.13043,9000000.0
2008-09-04 22:27:00,2.13028,2.13034,2.13007,2.13007,8000000.0
2008-09-04 22:28:00,2.1302,2.13083,2.12956,2.12956,8000000.0
2008-09-04 22:29:00,2.12865,2.12894,2.12865,2.12894,10000000.0
2008-09-04 22:30:00,2.12961,2.12961,2.12947,2.12955,7000000.0
2008-09-04 22:31:00,2.12955,2.13038,2.12955,2.13038,9000000.0
2008-09-04 22:32:00,2.1304,2.13059,2.1304,2.13048,8000000.0
2008-09-04 22:33:00,2.13044,2.13044,2.13003,2.13003,7000000.0
2008-09-04 22:34:00,2.12935,2.12935,2.12898,2.12898,7000000.0
2008-09-04 22:35:00,2.12905,2.12913,2.12898,2.12909,8000000.0
2008-09-04 22:36:00,2.12897,2.12916,2.12896,2.12916,10000000.0
2008-09-04 22:37:00,2.12898,2.12904,2.1288,2.1288,7000000.0
2008-09-04 22:38:00,2.12888,2.12898,2.12888,2.12894,8000000.0
2008-09-04 22:39:00,2.12893,2.12928,2.12893,2.12928,9000000.0
2008-09-04 22:40:00,2.12962,2.12966,2.12947,2.12966,7000000.0
2008-09-04 22:41:00,2.1297,2.12979,2.1296,2.12973,8000000.0
2008-09-04 22:42:00,2.12982,2.13003,2.12978,2.13003,7000000.0
2008-09-04 22:43:00,2.12996,2.13008,2.12988,2.12992,7000000.0
2008-09-04 22:44:00,2.12979,2.12979,2.12948,2.12968,7000000.0
2008-09-04 22:45:00,2.1296,2.12966,2.12942,2.12956,7000000.0
2008-09-04 22:46:00,2.12946,2.12963,2.12946,2.12963,8000000.0
2008-09-04 22:47:00,2.12943,2.12943,2.12844,2.12875,11000000.0
2008-09-04 22:48:00,2.12904,2.12931,2.12901,2.12922,8000000.0
2008-09-04 22:49:00,2.12913,2.12916,2.12884,2.12893,7000000.0
2008-09-04 22:50:00,2.12907,2.12913,2.12889,2.12901,7000000.0
2008-09-04 22:51:00,2.12887,2.12924,2.12887,2.12924,10000000.0
2008-09-04 22:52:00,2.12925,2.12925,2.12883,2.12922,8000000.0
2008-09-04 22:53:00,2.12923,2.12923,2.12897,2.12897,7000000.0
2008-09-04 22:54:00,2.12923,2.12923,2.12886,2.12895,8000000.0
2008-09-04 22:55:00,2.12922,2.12935,2.12913,2.12913,7000000.0
2008-09-04 22:56:00,2.12929,2.12929,2.12914,2.12928,7000000.0
2008-09-04 22:57:00,2.12935,2.12935,2.12913,2.12928,7000000.0
2008-09-04 22:58:00,2.12937,2.12968,2.12929,2.12968,9000000.0
2008-09-04 22:59:00,2.1295,2.12953,2.12937,2.12937,7000000.0
2008-09-04 23:00:00,2.12896,2.12896,2.12623,2.12629,8000000.0
2008-09-04 23:01:00,2.12718,2.12728,2.12663,2.12683,8000000.0
2008-09-04 23:02:00,2.12626,2.12626,2.12574,2.12574,8000000.0
2008-09-04 23:03:00,2.12552,2.12593,2.1255,2.12593,7000000.0
2008-09-04 23:04:00,2.1256,2.12606,2.12549,2.12606,8000000.0
2008-09-04 23:05:00,2.12659,2.12669,2.12648,2.12665,8000000.0
2008-09-04 23:06:00,2.12624,2.12672,2.12624,2.12668,9000000.0
2008-09-04 23:07:00,2.12775,2.12805,2.12714,2.12714,10000000.0
2008-09-04 23:08:00,2.12723,2.12757,2.12723,2.12742,7000000.0
2008-09-04 23:09:00,2.12724,2.12726,2.12713,2.12715,9000000.0
2008-09-04 23:10:00,2.12719,2.12732,2.12691,2.12732,11000000.0
2008-09-04 23:11:00,2.12706,2.12845,2.12706,2.12845,7000000.0
2008-09-04 23:12:00,2.12836,2.12836,2.12662,2.1275,7000000.0
2008-09-04 23:13:00,2.12826,2.12826,2.12711,2.12711,7000000.0
2008-09-04 23:14:00,2.12735,2.1278,2.12735,2.12758,11000000.0
2008-09-04 23:15:00,2.12794,2.12838,2.12778,2.12838,9000000.0
2008-09-04 23:16:00,2.12811,2.12811,2.12564,2.12606,11000000.0
2008-09-04 23:17:00,2.12736,2.12885,2.12697,2.12697,7000000.0
2008-09-04 23:18:00,2.12839,2.13059,2.12839,2.13059,8000000.0
2008-09-04 23:19:00,2.13311,2.13311,2.13179,2.13179,7000000.0
2008-09-04 23:20:00,2.13267,2.13335,2.13267,2.13335,9000000.0
2008-09-04 23:21:00,2.13492,2.13522,2.13369,2.13369,9000000.0
2008-09-04 23:22:00,2.13365,2.13377,2.13334,2.13358,10000000.0
2008-09-04 23:23:00,2.13496,2.13496,2.13438,2.13469,8000000.0
2008-09-04 23:24:00,2.13414,2.13457,2.13353,2.13457,7000000.0
2008-09-04 23:25:00,2.13473,2.13473,2.13406,2.13406,7000000.0
2008-09-04 23:26:00,2.13407,2.13456,2.13389,2.13456,8000000.0
2008-09-04 23:27:00,2.13422,2.13422,2.12914,2.12914,8000000.0
2008-09-04 23:28:00,2.13073,2.13398,2.13073,2.13398,10000000.0
2008-09-04 23:29:00,2.13484,2.13554,2.13484,2.13544,9000000.0
2008-09-04 23:30:00,2.13656,2.13765,2.13656,2.13692,8000000.0
2008-09-04 23:31:00,2.13568,2.13734,2.13568,2.13734,7000000.0
2008-09-04 23:32:00,2.13807,2.13849,2.13789,2.13831,8000000.0
2008-09-04 23:33:00,2.13865,2.13865,2.13796,2.13796,7000000.0
2008-09-04 23:34:00,2.13724,2.13724,2.13289,2.13325,11000000.0
2008-09-04 23:35:00,2.13438,2.13662,2.13438,2.13662,9000000.0
2008-09-04 23:36:00,2.13642,2.13642,2.13489,2.13489,7000000.0
2008-09-04 23:37:00,2.13519,2.13533,2.13492,2.13492,9000000.0
2008-09-04 23:38:00,2.13546,2.13687,2.13546,2.13687,8000000.0
2008-09-04 23:39:00,2.1362,2.1362,2.1355,2.13573,10000000.0
2008-09-04 23:40:00,2.13401,2.13401,2.13321,2.13368,7000000.0
2008-09-04 23:41:00,2.13336,2.13348,2.13307,2.13307,11000000.0
2008-09-04 23:42:00,2.13394,2.13445,2.13393,2.134,8000000.0
2008-09-04 23:43:00,2.13362,2.13408,2.13358,2.13408,7000000.0
2008-09-04 23:44:00,2.13424,2.13424,2.13359,2.13359,7000000.0
2008-09-04 23:45:00,2.13303,2.13303,2.13219,2.13267,7000000.0
2008-09-04 23:46:00,2.13232,2.13232,2.13177,2.13177,8000000.0
2008-09-04 23:47:00,2.13168,2.13279,2.13116,2.13279,8000000.0
2008-09-04 23:48:00,2.13376,2.13395,2.13354,2.13354,7000000.0
2008-09-04 23:49:00,2.13365,2.13445,2.13283,2.13445,10000000.0
2008-09-04 23:50:00,2.13423,2.13582,2.13423,2.13582,8000000.0
2008-09-04 23:51:00,2.13522,2.13645,2.13522,2.13645,7000000.0
2008-09-04 23:52:00,2.13698,2.13698,2.13626,2.13644,11000000.0
2008-09-04 23:53:00,2.13616,2.13671,2.13582,2.13671,8000000.0
2008-09-04 23:54:00,2.1354,2.13753,2.1354,2.13728,9000000.0
2008-09-04 23:55:00,2.13665,2.13738,2.13641,2.13735,10000000.0
2008-09-04 23:56:00,2.13699,2.13748,2.13691,2.13748,8000000.0
2008-09-04 23:57:00,2.13788,2.13876,2.13788,2.13876,8000000.0
2008-09-04 23:58:00,2.13843,2.13923,2.13843,2.13922,7000000.0
2008-09-04 23:59:00,2.13933,2.13991,2.13923,2.13991,9000000.0
2008-09-05 00:00:00,2.14058,2.14211,2.14058,2.14211,7000000.0
2008-09-05 00:01:00,2.14108,2.14108,2.13762,2.13797,8000000.0
2008-09-05 00:02:00,2.1388,2.13898,2.13846,2.13898,8000000.0
2008-09-05 00:03:00,2.14003,2.14003,2.13926,2.13972,10000000.0
2008-09-05 00:04:00,2.14048,2.14147,2.14048,2.14147,7000000.0
2008-09-05 00:05:00,2.14216,2.1446,2.14216,2.1446,11000000.0
2008-09-05 00:06:00,2.14422,2.14591,2.14422,2.14591,10000000.0
2008-09-05 00:07:00,2.14742,2.14832,2.14742,2.14794,8000000.0
2008-09-05 00:08:00,2.14819,2.14832,2.148,2.1483,9000000.0
2008-09-05 00:09:00,2.14853,2.14982,2.14853,2.14947,7000000.0
2008-09-05 00:10:00,2.14776,2.14896,2.14776,2.14896,8000000.0
2008-09-05 00:11:00,2.14947,2.14967,2.14789,2.14967,11000000.0
2008-09-05 00:12:00,2.15101,2.1542,2.15101,2.1542,7000000.0
2008-09-05 00:13:00,2.15525,2.15525,2.15453,2.15515,8000000.0
2008-09-05 00:14:00,2.15479,2.15479,2.15168,2.15189,8000000.0
2008-09-05 00:15:00,2.15147,2.15344,2.15147,2.15314,8000000.0
2008-09-05 00:16:00,2.15289,2.15289,2.1516,2.15226,7000000.0
2008-09-05 00:17:00,2.15336,2.15532,2.15336,2.15509,9000000.0
2008-09-05 00:18:00,2.15356,2.15361,2.15286,2.15286,10000000.0
2008-09-05 00:19:00,2.15303,2.15327,2.15278,2.1532,11000000.0
2008-09-05 00:20:00,2.15255,2.1528,2.15201,2.15255,8000000.0
2008-09-05 00:21:00,2.15313,2.15353,2.15276,2.15276,7000000.0
2008-09-05 00:22:00,2.15324,2.15326,2.15206,2.15274,9000000.0
2008-09-05 00:23:00,2.15254,2.15295,2.15248,2.15295,8000000.0
2008-09-05 00:24:00,2.15336,2.15378,2.15236,2.15236,10000000.0
2008-09-05 00:25:00,2.15179,2.15295,2.15179,2.15295,9000000.0
2008-09-05 00:26:00,2.15363,2.15395,2.15335,2.15395,7000000.0
2008-09-05 00:27:00,2.15487,2.15552,2.15487,2.15552,9000000.0
2008-09-05 00:28:00,2.15653,2.15661,2.15557,2.15557,9000000.0
2008-09-05 00:29:00,2.1549,2.1549,2.15442,2.15448,8000000.0
2008-09-05 00:30:00,2.15354,2.15375,2.15304,2.15325,11000000.0
2008-09-05 00:31:00,2.15336,2.15336,2.15138,2.1521,8000000.0
2008-09-05 00:32:00,2.15281,2.15281,2.15237,2.15237,8000000.0
2008-09-05 00:33:00,2.15191,2.15227,2.15191,2.15193,7000000.0
2008-09-05 00:34:00,2.15234,2.15234,2.14977,2.14977,8000000.0
2008-09-05 00:35:00,2.14917,2.15003,2.14917,2.14925,10000000.0
2008-09-05 00:36:00,2.14861,2.14861,2.14701,2.14701,7000000.0
2008-09-05 00:37:00,2.14854,2.14864,2.14783,2.14809,8000000.0
2008-09-05 00:38:00,2.14737,2.14737,2.14589,2.1461,7000000.0
2008-09-05 00:39:00,2.14495,2.14571,2.14493,2.14571,10000000.0
2008-09-05 00:40:00,2.14537,2.14537,2.14436,2.14448,7000000.0
2008-09-05 00:41:00,2.14399,2.14399,2.14313,2.14313,10000000.0
2008-09-05 00:42:00,2.14184,2.14184,2.14135,2.14179,11000000.0
2008-09-05 00:43:00,2.14139,2.1421,2.14131,2.14131,8000000.0
2008-09-05 00:44:00,2.14069,2.14069,2.13891,2.13891,7000000.0
2008-09-05 00:45:00,2.13874,2.13922,2.13874,2.13921,8000000.0
2008-09-05 00:46:00,2.13924,2.13979,2.13924,2.13969,11000000.0
2008-09-05 00:47:00,2.14005,2.14009,2.13993,2.14007,7000000.0
2008-09-05 00:48:00,2.14011,2.14011,2.13919,2.13926,10000000.0
2008-09-05 00:49:00,2.13844,2.13844,2.13472,2.13472,10000000.0
2008-09-05 00:50:00,2.1344,2.13486,2.13394,2.13421,8000000.0
2008-09-05 00:51:00,2.13436,2.13436,2.13361,2.13361,7000000.0
2008-09-05 00:52:00,2.1342,2.1342,2.13313,2.13313,8000000.0
2008-09-05 00:53:00,2.13213,2.13219,2.13194,2.13194,10000000.0
2008-09-05 00:54:00,2.13171,2.13194,2.13165,2.13185,8000000.0
2008-09-05 00:55:00,2.13272,2.13343,2.13272,2.1333,7000000.0
2008-09-05 00:56:00,2.13359,2.1341,2.13359,2.1341,7000000.0
2008-09-05 00:57:00,2.13442,2.13511,2.13442,2.13511,8000000.0
2008-09-05 00:58:00,2.136,2.13738,2.136,2.13713,8000000.0
2008-09-05 00:59:00,2.13543,2.13543,2.13257,2.13257,7000000.0
2008-09-05 01:00:00,2.13252,2.13252,2.13175,2.1324,9000000.0
2008-09-05 01:01:00,2.13258,2.13269,2.13244,2.13269,7000000.0
2008-09-05 01:02:00,2.13315,2.1335,2.13296,2.1335,8000000.0
2008-09-05 01:03:00,2.13381,2.13431,2.13381,2.13419,10000000.0
2008-09-05 01:04:00,2.13366,2.13584,2.13366,2.13584,8000000.0
2008-09-05 01:05:00,2.13711,2.13711,2.13546,2.13546,7000000.0
2008-09-05 01:06:00,2.13516,2.13572,2.13516,2.13572,8000000.0
2008-09-05 01:07:00,2.13593,2.13635,2.13593,2.13635,7000000.0
2008-09-05 01:08:00,2.13719,2.1378,2.13719,2.1378,8000000.0
2008-09-05 01:09:00,2.13777,2.13804,2.13777,2.13797,7000000.0
2008-09-05 01:10:00,2.13785,2.13806,2.13734,2.13734,11000000.0
2008-09-05 01:11:00,2.13765,2.13765,2.13715,2.13715,11000000.0
2008-09-05 01:12:00,2.13642,2.13858,2.13642,2.13858,11000000.0
2008-09-05 01:13:00,2.13789,2.13789,2.13734,2.13754,7000000.0
2008-09-05 01:14:00,2.13827,2.13952,2.13827,2.13945,8000000.0
2008-09-05 01:15:00,2.13836,2.13836,2.13645,2.13645,7000000.0
2008-09-05 01:16:00,2.13636,2.13733,2.13636,2.13733,9000000.0
2008-09-05 01:17:00,2.13783,2.13783,2.13704,2.13735,8000000.0
2008-09-05 01:18:00,2.13758,2.1376,2.1372,2.1372,8000000.0
2008-09-05 01:19:00,2.13693,2.13702,2.13688,2.13696,7000000.0
2008-09-05 01:20:00,2.13758,2.13758,2.13716,2.13717,8000000.0
2008-09-05 01:21:00,2.13655,2.13697,2.13647,2.13697,7000000.0
2008-09-05 01:22:00,2.13694,2.13723,2.13682,2.13723,7000000.0
2008-09-05 01:23:00,2.13768,2.13768,2.13734,2.13734,7000000.0
2008-09-05 01:24:00,2.13796,2.13796,2.13746,2.13789,11000000.0
2008-09-05 01:25:00,2.13817,2.13867,2.13817,2.13861,7000000.0
2008-09-05 01:26:00,2.13892,2.13896,2.13879,2.13887,8000000.0
2008-09-05 01:27:00,2.13862,2.14055,2.13862,2.14055,7000000.0
2008-09-05 01:28:00,2.14058,2.14118,2.14013,2.14118,8000000.0
2008-09-05 01:29:00,2.13966,2.13992,2.13911,2.13992,10000000.0
2008-09-05 01:30:00,2.13955,2.13976,2.13951,2.13969,7000000.0
2008-09-05 01:31:00,2.13972,2.14003,2.13959,2.14003,7000000.0
2008-09-05 01:32:00,2.14006,2.14009,2.13979,2.13989,9000000.0
2008-09-05 01:33:00,2.13967,2.14013,2.1391,2.14013,7000000.0
2008-09-05 01:34:00,2.14023,2.14023,2.13977,2.13984,11000000.0
2008-09-05 01:35:00,2.13995,2.13995,2.13869,2.13899,8000000.0
2008-09-05 01:36:00,2.13875,2.13958,2.13875,2.13958,10000000.0
2008-09-05 01:37:00,2.13999,2.14033,2.13999,2.14033,8000000.0
2008-09-05 01:38:00,2.14068,2.14068,2.13829,2.13829,7000000.0
2008-09-05 01:39:00,2.13784,2.13813,2.13784,2.13813,9000000.0
2008-09-05 01:40:00,2.13855,2.13863,2.13819,2.13853,11000000.0
2008-09-05 01:41:00,2.13852,2.13852,2.13802,2.13802,5000000.0
2008-09-05 01:42:00,2.1379,2.13896,2.1379,2.13847,9000000.0
2008-09-05 01:43:00,2.13925,2.14189,2.13925,2.14189,9000000.0
2008-09-05 01:44:00,2.14284,2.14323,2.1425,2.1425,8000000.0
2008-09-05 01:45:00,2.14136,2.14257,2.14124,2.14257,7000000.0
2008-09-05 01:46:00,2.14249,2.14285,2.14249,2.14285,7000000.0
2008-09-05 01:47:00,2.14279,2.14279,2.1421,2.14228,7000000.0
2008-09-05 01:48:00,2.14197,2.14197,2.14094,2.1412,8000000.0
2008-09-05 01:49:00,2.14153,2.14153,2.14025,2.14025,8000000.0
2008-09-05 01:50:00,2.14037,2.14041,2.13985,2.1403,7000000.0
2008-09-05 01:51:00,2.14051,2.14052,2.14025,2.14025,10000000.0
2008-09-05 01:52:00,2.14041,2.14041,2.13986,2.13986,8000000.0
2008-09-05 01:53:00,2.13994,2.14074,2.13994,2.14074,8000000.0
2008-09-05 01:54:00,2.13943,2.1395,2.13873,2.13885,10000000.0
2008-09-05 01:55:00,2.13858,2.13858,2.13749,2.13794,9000000.0
2008-09-05 01:56:00,2.13888,2.13998,2.13789,2.1391,10000000.0
2008-09-05 01:57:00,2.1388,2.13973,2.1388,2.13973,9000000.0
2008-09-05 01:58:00,2.14134,2.14291,2.14134,2.14217,8000000.0
2008-09-05 01:59:00,2.14291,2.14486,2.14285,2.14486,11000000.0
2008-09-05 02:00:00,2.14581,2.14733,2.14571,2.14733,8000000.0
2008-09-05 02:01:00,2.14723,2.14723,2.14509,2.14642,10000000.0
2008-09-05 02:02:00,2.1467,2.14706,2.14634,2.14639,13000000.0
2008-09-05 02:03:00,2.14685,2.14685,2.14578,2.14578,17000000.0
2008-09-05 02:04:00,2.14483,2.14607,2.14483,2.14607,12000000.0
2008-09-05 02:05:00,2.14564,2.14564,2.14473,2.14516,9000000.0
2008-09-05 02:06:00,2.14529,2.14549,2.14513,2.14545,7000000.0
2008-09-05 02:07:00,2.14603,2.14614,2.14598,2.14609,13000000.0
2008-09-05 02:08:00,2.14608,2.14608,2.14553,2.14553,16000000.0
2008-09-05 02:09:00,2.1454,2.14559,2.14536,2.14536,10000000.0
2008-09-05 02:10:00,2.14479,2.14479,2.14062,2.14062,8000000.0
2008-09-05 02:11:00,2.13988,2.13993,2.13813,2.13824,7000000.0
2008-09-05 02:12:00,2.13962,2.13962,2.13884,2.13896,14000000.0
2008-09-05 02:13:00,2.13946,2.13998,2.13938,2.13998,7000000.0
2008-09-05 02:14:00,2.14041,2.14058,2.14041,2.14058,7000000.0
2008-09-05 02:15:00,2.1398,2.1401,2.13971,2.1401,7000000.0
2008-09-05 02:16:00,2.14012,2.14012,2.13898,2.13898,8000000.0
2008-09-05 02:17:00,2.13901,2.1402,2.13898,2.1402,7000000.0
2008-09-05 02:18:00,2.13985,2.14013,2.1398,2.14013,11000000.0
2008-09-05 02:19:00,2.14099,2.14136,2.14029,2.14029,7000000.0
2008-09-05 02:20:00,2.14034,2.14092,2.14034,2.14092,12000000.0
2008-09-05 02:21:00,2.1413,2.14204,2.14129,2.14204,12000000.0
2008-09-05 02:22:00,2.14292,2.14307,2.14261,2.14261,7000000.0
2008-09-05 02:23:00,2.14281,2.143,2.14277,2.1429,9000000.0
2008-09-05 02:24:00,2.14362,2.14388,2.14329,2.14388,8000000.0
2008-09-05 02:25:00,2.14369,2.14369,2.1422,2.14299,16000000.0
2008-09-05 02:26:00,2.14334,2.14339,2.14252,2.14252,20000000.0
2008-09-05 02:27:00,2.14145,2.1428,2.14145,2.14278,18000000.0
2008-09-05 02:28:00,2.14243,2.14263,2.14185,2.14263,10000000.0
2008-09-05 02:29:00,2.14317,2.14317,2.1426,2.14276,10000000.0
2008-09-05 02:30:00,2.14245,2.14291,2.14245,2.14259,10000000.0
2008-09-05 02:31:00,2.14255,2.14255,2.14194,2.14218,9000000.0
2008-09-05 02:32:00,2.14277,2.14409,2.14277,2.14409,15000000.0
2008-09-05 02:33:00,2.14408,2.14408,2.14346,2.14357,14000000.0
2008-09-05 02:34:00,2.14336,2.14388,2.14336,2.14388,9000000.0
2008-09-05 02:35:00,2.14439,2.1445,2.14403,2.14403,7000000.0
2008-09-05 02:36:00,2.14391,2.14391,2.14216,2.14216,11000000.0
2008-09-05 02:37:00,2.14076,2.14128,2.14064,2.14064,7000000.0
2008-09-05 02:38:00,2.1405,2.14181,2.1405,2.14181,7000000.0
2008-09-05 02:39:00,2.14224,2.1424,2.14204,2.1424,13000000.0
2008-09-05 02:40:00,2.1427,2.14318,2.1427,2.14271,11000000.0
2008-09-05 02:41:00,2.1429,2.1429,2.14271,2.14284,8000000.0
2008-09-05 02:42:00,2.14286,2.14289,2.14274,2.14274,10000000.0
2008-09-05 02:43:00,2.14299,2.14326,2.14296,2.14296,8000000.0
2008-09-05 02:44:00,2.14273,2.14273,2.14219,2.1426,10000000.0
2008-09-05 02:45:00,2.14275,2.14327,2.14233,2.14233,10000000.0
2008-09-05 02:46:00,2.14217,2.14242,2.14197,2.14202,10000000.0
2008-09-05 02:47:00,2.14221,2.14235,2.14173,2.14173,8000000.0
2008-09-05 02:48:00,2.14169,2.14195,2.14163,2.14165,11000000.0
2008-09-05 02:49:00,2.14173,2.14297,2.14173,2.14297,10000000.0
2008-09-05 02:50:00,2.14337,2.14369,2.14328,2.14328,5000000.0
2008-09-05 02:51:00,2.14331,2.14492,2.14316,2.1449,10000000.0
2008-09-05 02:52:00,2.14463,2.14561,2.14463,2.14537,10000000.0
2008-09-05 02:53:00,2.14509,2.14509,2.14461,2.14461,8000000.0
2008-09-05 02:54:00,2.14473,2.14483,2.14453,2.14453,7000000.0
2008-09-05 02:55:00,2.14439,2.14473,2.14439,2.1445,8000000.0
2008-09-05 02:56:00,2.14454,2.14474,2.14427,2.1444,7000000.0
2008-09-05 02:57:00,2.14455,2.14489,2.14221,2.14221,8000000.0
2008-09-05 02:58:00,2.14251,2.14313,2.14251,2.14289,12000000.0
2008-09-05 02:59:00,2.14371,2.14395,2.14354,2.14387,19000000.0
2008-09-05 03:00:00,2.14383,2.14383,2.14358,2.14367,7000000.0
2008-09-05 03:01:00,2.14359,2.14365,2.14358,2.14365,10000000.0
2008-09-05 03:02:00,2.14362,2.14362,2.14342,2.14352,7000000.0
2008-09-05 03:03:00,2.14353,2.14388,2.14353,2.14388,11000000.0
2008-09-05 03:04:00,2.14389,2.14499,2.14366,2.14499,7000000.0
2008-09-05 03:05:00,2.14535,2.14538,2.14519,2.14526,10000000.0
2008-09-05 03:06:00,2.14468,2.14475,2.14422,2.14422,11000000.0
2008-09-05 03:07:00,2.14337,2.14362,2.14337,2.14347,7000000.0
2008-09-05 03:08:00,2.14401,2.14403,2.14345,2.14345,8000000.0
2008-09-05 03:09:00,2.14442,2.14447,2.14418,2.14419,10000000.0
2008-09-05 03:10:00,2.14342,2.14628,2.14342,2.14628,10000000.0
2008-09-05 03:11:00,2.14577,2.14672,2.14577,2.14668,8000000.0
2008-09-05 03:12:00,2.14695,2.14827,2.14676,2.14827,7000000.0
2008-09-05 03:13:00,2.14797,2.14797,2.14753,2.14785,10000000.0
2008-09-05 03:14:00,2.14797,2.14894,2.14797,2.14862,16000000.0
2008-09-05 03:15:00,2.14935,2.14951,2.14873,2.14929,11000000.0
2008-09-05 03:16:00,2.1493,2.15046,2.1493,2.15046,5000000.0
2008-09-05 03:17:00,2.15016,2.15016,2.14949,2.14967,8000000.0
2008-09-05 03:18:00,2.14974,2.14974,2.14943,2.1496,10000000.0
2008-09-05 03:19:00,2.14942,2.14953,2.1491,2.14953,7000000.0
2008-09-05 03:20:00,2.15009,2.15033,2.15002,2.15033,7000000.0
2008-09-05 03:21:00,2.1494,2.1494,2.14849,2.14849,7000000.0
2008-09-05 03:22:00,2.14733,2.14733,2.14386,2.14386,8000000.0
2008-09-05 03:23:00,2.14603,2.14628,2.14598,2.14598,9000000.0
2008-09-05 03:24:00,2.14553,2.146,2.14546,2.146,7000000.0
2008-09-05 03:25:00,2.14556,2.14572,2.14543,2.14547,23000000.0
2008-09-05 03:26:00,2.14543,2.14548,2.14534,2.14548,9000000.0
2008-09-05 03:27:00,2.1453,2.14543,2.14523,2.14527,7000000.0
2008-09-05 03:28:00,2.14545,2.14656,2.14545,2.14656,7000000.0
2008-09-05 03:29:00,2.14656,2.14656,2.14378,2.14378,8000000.0
2008-09-05 03:30:00,2.14149,2.14182,2.14125,2.14167,10000000.0
2008-09-05 03:31:00,2.14034,2.14039,2.13985,2.13985,8000000.0
2008-09-05 03:32:00,2.13953,2.13985,2.13953,2.1397,10000000.0
2008-09-05 03:33:00,2.1378,2.13874,2.13716,2.13874,7000000.0
2008-09-05 03:34:00,2.13865,2.13868,2.13854,2.13866,11000000.0
2008-09-05 03:35:00,2.13879,2.13901,2.13862,2.13901,8000000.0
2008-09-05 03:36:00,2.13887,2.13898,2.1385,2.13866,8000000.0
2008-09-05 03:37:00,2.13973,2.14012,2.13973,2.13996,8000000.0
2008-09-05 03:38:00,2.13964,2.13964,2.13941,2.13962,8000000.0
2008-09-05 03:39:00,2.13865,2.13865,2.13665,2.13665,10000000.0
2008-09-05 03:40:00,2.13565,2.13603,2.13506,2.13506,10000000.0
2008-09-05 03:41:00,2.1351,2.1351,2.13431,2.13451,8000000.0
2008-09-05 03:42:00,2.13459,2.13503,2.13447,2.13503,7000000.0
2008-09-05 03:43:00,2.13514,2.13601,2.13514,2.13601,9000000.0
2008-09-05 03:44:00,2.13581,2.13581,2.13405,2.13405,9000000.0
2008-09-05 03:45:00,2.13461,2.13508,2.1342,2.1342,7000000.0
2008-09-05 03:46:00,2.13491,2.13649,2.1345,2.13649,8000000.0
2008-09-05 03:47:00,2.13522,2.13522,2.13418,2.13429,9000000.0
2008-09-05 03:48:00,2.13433,2.13536,2.13433,2.13536,10000000.0
2008-09-05 03:49:00,2.1354,2.13589,2.1354,2.13589,23000000.0
2008-09-05 03:50:00,2.1364,2.13652,2.13619,2.13626,7000000.0
2008-09-05 03:51:00,2.13691,2.13799,2.13691,2.13799,8000000.0
2008-09-05 03:52:00,2.13864,2.13907,2.1384,2.13906,9000000.0
2008-09-05 03:53:00,2.13904,2.13952,2.13904,2.13952,8000000.0
2008-09-05 03:54:00,2.13881,2.13886,2.13848,2.13883,9000000.0
2008-09-05 03:55:00,2.13865,2.13867,2.13843,2.13843,10000000.0
2008-09-05 03:56:00,2.13813,2.13821,2.13808,2.13808,12000000.0
2008-09-05 03:57:00,2.13817,2.13824,2.13768,2.13797,9000000.0
2008-09-05 03:58:00,2.13816,2.1387,2.13816,2.1387,8000000.0
2008-09-05 03:59:00,2.13853,2.13857,2.13819,2.13819,7000000.0
2008-09-05 04:00:00,2.13814,2.13814,2.13782,2.13797,18000000.0
2008-09-05 04:01:00,2.13771,2.13829,2.13771,2.13829,8000000.0
2008-09-05 04:02:00,2.13837,2.1384,2.13798,2.13798,25000000.0
2008-09-05 04:03:00,2.13816,2.13831,2.13773,2.13773,12000000.0
2008-09-05 04:04:00,2.1378,2.1378,2.13751,2.13779,9000000.0
2008-09-05 04:05:00,2.13789,2.13878,2.13789,2.1385,7000000.0
2008-09-05 04:06:00,2.13873,2.13929,2.1386,2.13929,11000000.0
2008-09-05 04:07:00,2.13916,2.13931,2.13916,2.13927,7000000.0
2008-09-05 04:08:00,2.13913,2.13913,2.13867,2.13867,10000000.0
2008-09-05 04:09:00,2.13868,2.13909,2.13868,2.13879,8000000.0
2008-09-05 04:10:00,2.13873,2.13928,2.13873,2.13902,9000000.0
2008-09-05 04:11:00,2.1395,2.13958,2.13935,2.13942,7000000.0
2008-09-05 04:12:00,2.13921,2.13949,2.13896,2.13896,11000000.0
2008-09-05 04:13:00,2.13958,2.14053,2.13958,2.14053,8000000.0
2008-09-05 04:14:00,2.14006,2.14006,2.13885,2.13885,7000000.0
2008-09-05 04:15:00,2.13915,2.13971,2.13915,2.13962,8000000.0
2008-09-05 04:16:00,2.13967,2.13973,2.1396,2.1397,8000000.0
2008-09-05 04:17:00,2.13981,2.13981,2.13952,2.13952,19000000.0
2008-09-05 04:18:00,2.13941,2.13954,2.1394,2.13954,8000000.0
2008-09-05 04:19:00,2.13919,2.1398,2.13919,2.1398,21000000.0
2008-09-05 04:20:00,2.13997,2.14008,2.13983,2.13997,11000000.0
2008-09-05 04:21:00,2.13992,2.14002,2.13988,2.14002,7000000.0
2008-09-05 04:22:00,2.14008,2.14008,2.13911,2.13912,8000000.0
2008-09-05 04:23:00,2.13974,2.13983,2.1396,2.1396,9000000.0
2008-09-05 04:24:00,2.13945,2.13953,2.13945,2.13949,12000000.0
2008-09-05 04:25:00,2.13935,2.13935,2.13882,2.13883,9000000.0
2008-09-05 04:26:00,2.13912,2.13912,2.13895,2.13909,8000000.0
2008-09-05 04:27:00,2.13928,2.13931,2.13884,2.13884,9000000.0
2008-09-05 04:28:00,2.13836,2.13876,2.13836,2.13876,14000000.0
2008-09-05 04:29:00,2.13891,2.13903,2.13891,2.13903,16000000.0
2008-09-05 04:30:00,2.13956,2.13999,2.13956,2.13999,25000000.0
2008-09-05 04:31:00,2.14003,2.14013,2.13992,2.13992,8000000.0
2008-09-05 04:32:00,2.13993,2.14007,2.13992,2.13992,8000000.0
2008-09-05 04:33:00,2.13994,2.14011,2.13994,2.14003,10000000.0
2008-09-05 04:34:00,2.14027,2.1405,2.14018,2.14018,10000000.0
2008-09-05 04:35:00,2.13991,2.13998,2.13974,2.13974,9000000.0
2008-09-05 04:36:00,2.13884,2.13897,2.13855,2.13897,7000000.0
2008-09-05 04:37:00,2.1387,2.13874,2.13829,2.13874,7000000.0
2008-09-05 04:38:00,2.13899,2.13899,2.13868,2.13873,10000000.0
2008-09-05 04:39:00,2.13875,2.13879,2.13871,2.13875,8000000.0
2008-09-05 04:40:00,2.13889,2.13916,2.13854,2.13854,11000000.0
2008-09-05 04:41:00,2.1385,2.13863,2.13846,2.13863,9000000.0
2008-09-05 04:42:00,2.13883,2.13883,2.13866,2.13873,11000000.0
2008-09-05 04:43:00,2.13881,2.13884,2.13876,2.13876,9000000.0
2008-09-05 04:44:00,2.13854,2.1389,2.13854,2.1389,8000000.0
2008-09-05 04:45:00,2.13899,2.13899,2.13862,2.13862,9000000.0
2008-09-05 04:46:00,2.13843,2.13843,2.13786,2.13786,7000000.0
2008-09-05 04:47:00,2.13757,2.13763,2.13743,2.13763,8000000.0
2008-09-05 04:48:00,2.13752,2.1376,2.13749,2.1376,7000000.0
2008-09-05 04:49:00,2.13721,2.13728,2.13709,2.13714,8000000.0
2008-09-05 04:50:00,2.13696,2.13739,2.13696,2.13739,7000000.0
2008-09-05 04:51:00,2.13751,2.13751,2.1374,2.13745,15000000.0
2008-09-05 04:52:00,2.13745,2.13753,2.13735,2.13735,9000000.0
2008-09-05 04:53:00,2.13726,2.13738,2.13723,2.13738,8000000.0
2008-09-05 04:54:00,2.13735,2.13773,2.13735,2.13767,11000000.0
2008-09-05 04:55:00,2.13765,2.13779,2.13702,2.13702,11000000.0
2008-09-05 04:56:00,2.13702,2.13724,2.13669,2.13669,12000000.0
2008-09-05 04:57:00,2.13684,2.13752,2.13684,2.13752,8000000.0
2008-09-05 04:58:00,2.13753,2.13755,2.13715,2.1372,9000000.0
2008-09-05 04:59:00,2.13714,2.13714,2.13703,2.13703,12000000.0
2008-09-05 05:00:00,2.13679,2.13679,2.13598,2.13598,9000000.0
2008-09-05 05:01:00,2.13566,2.13576,2.13558,2.13576,7000000.0
2008-09-05 05:02:00,2.13564,2.13657,2.13561,2.13657,7000000.0
2008-09-05 05:03:00,2.13729,2.13807,2.13729,2.13807,8000000.0
2008-09-05 05:04:00,2.13823,2.13864,2.13802,2.13802,9000000.0
2008-09-05 05:05:00,2.13847,2.13847,2.13748,2.13748,13000000.0
2008-09-05 05:06:00,2.13736,2.13744,2.13731,2.13743,8000000.0
2008-09-05 05:07:00,2.13754,2.13775,2.13754,2.13775,10000000.0
2008-09-05 05:08:00,2.13776,2.13819,2.13776,2.13811,10000000.0
2008-09-05 05:09:00,2.1382,2.13908,2.1382,2.13908,16000000.0
2008-09-05 05:10:00,2.13941,2.1401,2.13941,2.1401,12000000.0
2008-09-05 05:11:00,2.14017,2.14017,2.13976,2.13976,11000000.0
2008-09-05 05:12:00,2.1396,2.1396,2.13921,2.13921,16000000.0
2008-09-05 05:13:00,2.13921,2.14024,2.13921,2.14024,9000000.0
2008-09-05 05:14:00,2.14001,2.14039,2.14001,2.14039,12000000.0
2008-09-05 05:15:00,2.14059,2.14063,2.14055,2.14063,8000000.0
2008-09-05 05:16:00,2.14085,2.14115,2.14085,2.14115,11000000.0
2008-09-05 05:17:00,2.14147,2.14193,2.14136,2.14136,9000000.0
2008-09-05 05:18:00,2.14058,2.14058,2.13956,2.1398,16000000.0
2008-09-05 05:19:00,2.14006,2.14082,2.14006,2.14082,9000000.0
2008-09-05 05:20:00,2.14085,2.14092,2.14078,2.14078,11000000.0
2008-09-05 05:21:00,2.14064,2.14064,2.14045,2.14045,15000000.0
2008-09-05 05:22:00,2.1404,2.14053,2.1404,2.14047,28000000.0
2008-09-05 05:23:00,2.14049,2.14064,2.14049,2.14064,26000000.0
2008-09-05 05:24:00,2.14066,2.14066,2.14025,2.14038,27000000.0
2008-09-05 05:25:00,2.1405,2.14079,2.14044,2.14056,47000000.0
2008-09-05 05:26:00,2.14088,2.14133,2.14088,2.14133,38000000.0
2008-09-05 05:27:00,2.14149,2.14149,2.14131,2.14146,7000000.0
2008-09-05 05:28:00,2.14147,2.14147,2.14133,2.14135,22000000.0
2008-09-05 05:29:00,2.1414,2.1415,2.14139,2.1415,11000000.0
2008-09-05 05:30:00,2.1415,2.1416,2.14149,2.14149,7000000.0
2008-09-05 05:31:00,2.14156,2.14179,2.14146,2.14176,10000000.0
2008-09-05 05:32:00,2.14162,2.14173,2.14139,2.14173,10000000.0
2008-09-05 05:33:00,2.14174,2.14176,2.14161,2.14161,8000000.0
2008-09-05 05:34:00,2.14271,2.14369,2.14271,2.14369,8000000.0
2008-09-05 05:35:00,2.14354,2.14372,2.14345,2.14345,10000000.0
2008-09-05 05:36:00,2.14358,2.14358,2.14334,2.14336,15000000.0
2008-09-05 05:37:00,2.14322,2.14327,2.14317,2.14323,11000000.0
2008-09-05 05:38:00,2.14358,2.14398,2.14314,2.14398,11000000.0
2008-09-05 05:39:00,2.14449,2.14471,2.14432,2.14471,7000000.0
2008-09-05 05:40:00,2.14477,2.14477,2.14432,2.14432,9000000.0
2008-09-05 05:41:00,2.14407,2.1441,2.14393,2.14393,9000000.0
2008-09-05 05:42:00,2.1439,2.1439,2.14312,2.14312,16000000.0
2008-09-05 05:43:00,2.143,2.14306,2.14286,2.14306,8000000.0
2008-09-05 05:44:00,2.14315,2.14315,2.14294,2.14308,9000000.0
2008-09-05 05:45:00,2.14313,2.1432,2.14313,2.14319,13000000.0
2008-09-05 05:46:00,2.14337,2.14353,2.14337,2.14353,10000000.0
2008-09-05 05:47:00,2.14369,2.14369,2.14359,2.14364,15000000.0
2008-09-05 05:48:00,2.14338,2.14338,2.14298,2.14301,11000000.0
2008-09-05 05:49:00,2.14331,2.14339,2.14331,2.14335,8000000.0
2008-09-05 05:50:00,2.1433,2.14353,2.1433,2.14353,13000000.0
2008-09-05 05:51:00,2.14357,2.14357,2.14329,2.14339,30000000.0
2008-09-05 05:52:00,2.1434,2.14345,2.14335,2.14338,15000000.0
2008-09-05 05:53:00,2.14285,2.14285,2.14226,2.14226,8000000.0
2008-09-05 05:54:00,2.14221,2.14234,2.14221,2.14234,16000000.0
2008-09-05 05:55:00,2.14229,2.14246,2.14227,2.14235,11000000.0
2008-09-05 05:56:00,2.14203,2.14203,2.14185,2.14185,33000000.0
2008-09-05 05:57:00,2.14145,2.14171,2.14136,2.14171,11000000.0
2008-09-05 05:58:00,2.14183,2.14188,2.14139,2.14188,19000000.0
2008-09-05 05:59:00,2.14174,2.14181,2.14164,2.14165,12000000.0
2008-09-05 06:00:00,2.14141,2.14156,2.14134,2.14154,25000000.0
2008-09-05 06:01:00,2.14144,2.14161,2.14143,2.14158,16000000.0
2008-09-05 06:02:00,2.14161,2.14161,2.14143,2.14143,13000000.0
2008-09-05 06:03:00,2.14118,2.14118,2.14102,2.14113,22000000.0
2008-09-05 06:04:00,2.14119,2.14126,2.14111,2.14111,11000000.0
2008-09-05 06:05:00,2.14113,2.14144,2.14113,2.14144,9000000.0
2008-09-05 06:06:00,2.1411,2.14251,2.1411,2.14251,8000000.0
2008-09-05 06:07:00,2.14335,2.14392,2.14335,2.14392,10000000.0
2008-09-05 06:08:00,2.14399,2.14406,2.14395,2.14398,8000000.0
2008-09-05 06:09:00,2.14385,2.14385,2.14356,2.14356,10000000.0
2008-09-05 06:10:00,2.14361,2.14375,2.14361,2.14372,8000000.0
2008-09-05 06:11:00,2.14297,2.14297,2.14268,2.14276,7000000.0
2008-09-05 06:12:00,2.14322,2.14322,2.14271,2.14271,10000000.0
2008-09-05 06:13:00,2.14266,2.14266,2.14243,2.14244,15000000.0
2008-09-05 06:14:00,2.14235,2.14235,2.14178,2.14178,10000000.0
2008-09-05 06:15:00,2.14153,2.14174,2.14152,2.14171,18000000.0
2008-09-05 06:16:00,2.14152,2.14152,2.14032,2.14036,11000000.0
2008-09-05 06:17:00,2.1404,2.14064,2.1404,2.14049,7000000.0
2008-09-05 06:18:00,2.14019,2.14061,2.14019,2.14061,13000000.0
2008-09-05 06:19:00,2.1404,2.14041,2.14009,2.14013,12000000.0
2008-09-05 06:20:00,2.14016,2.14016,2.13772,2.13772,18000000.0
2008-09-05 06:21:00,2.13761,2.13833,2.13758,2.13824,26000000.0
2008-09-05 06:22:00,2.13856,2.13863,2.13718,2.13718,10000000.0
2008-09-05 06:23:00,2.13652,2.13652,2.13591,2.13597,11000000.0
2008-09-05 06:24:00,2.13428,2.13526,2.13428,2.13526,11000000.0
2008-09-05 06:25:00,2.13597,2.13764,2.13597,2.13632,10000000.0
2008-09-05 06:26:00,2.13649,2.13649,2.13479,2.13479,7000000.0
2008-09-05 06:27:00,2.13466,2.13466,2.13418,2.13418,8000000.0
2008-09-05 06:28:00,2.13417,2.1367,2.13411,2.1367,7000000.0
2008-09-05 06:29:00,2.13802,2.13837,2.13795,2.13837,9000000.0
2008-09-05 06:30:00,2.13794,2.13794,2.13749,2.1376,11000000.0
2008-09-05 06:31:00,2.13869,2.13985,2.13869,2.13985,20000000.0
2008-09-05 06:32:00,2.14063,2.14125,2.14038,2.14125,31000000.0
2008-09-05 06:33:00,2.14128,2.1413,2.14026,2.14026,17000000.0
2008-09-05 06:34:00,2.13995,2.14086,2.13995,2.14086,9000000.0
2008-09-05 06:35:00,2.14047,2.14065,2.14016,2.14016,8000000.0
2008-09-05 06:36:00,2.13953,2.13953,2.13903,2.13923,10000000.0
2008-09-05 06:37:00,2.13932,2.13956,2.1393,2.1393,7000000.0
2008-09-05 06:38:00,2.13952,2.14071,2.13952,2.14071,8000000.0
2008-09-05 06:39:00,2.14103,2.14103,2.13991,2.13991,12000000.0
2008-09-05 06:40:00,2.13985,2.14071,2.13979,2.1406,7000000.0
2008-09-05 06:41:00,2.14085,2.14085,2.14041,2.14041,7000000.0
2008-09-05 06:42:00,2.14028,2.14028,2.1396,2.1396,7000000.0
2008-09-05 06:43:00,2.13964,2.14024,2.13937,2.14024,9000000.0
2008-09-05 06:44:00,2.14071,2.14072,2.14056,2.14058,11000000.0
2008-09-05 06:45:00,2.14056,2.14062,2.14048,2.14048,8000000.0
2008-09-05 06:46:00,2.14046,2.14046,2.13969,2.13969,8000000.0
2008-09-05 06:47:00,2.13989,2.13992,2.13791,2.13988,8000000.0
2008-09-05 06:48:00,2.14062,2.14076,2.14046,2.1405,8000000.0
2008-09-05 06:49:00,2.14078,2.14084,2.14048,2.14048,9000000.0
2008-09-05 06:50:00,2.14017,2.14022,2.14008,2.14022,9000000.0
2008-09-05 06:51:00,2.14015,2.14022,2.14015,2.14015,11000000.0
2008-09-05 06:52:00,2.14022,2.14033,2.14011,2.14011,7000000.0
2008-09-05 06:53:00,2.13982,2.13982,2.1397,2.1397,8000000.0
2008-09-05 06:54:00,2.13979,2.13986,2.13969,2.13985,11000000.0
2008-09-05 06:55:00,2.13949,2.13953,2.13941,2.13946,8000000.0
2008-09-05 06:56:00,2.13941,2.13947,2.139,2.13947,13000000.0
2008-09-05 06:57:00,2.14008,2.14046,2.14006,2.14006,18000000.0
2008-09-05 06:58:00,2.14023,2.14023,2.14015,2.14019,16000000.0
2008-09-05 06:59:00,2.14028,2.1403,2.1402,2.14022,11000000.0
2008-09-05 07:00:00,2.14051,2.14051,2.14038,2.1404,8000000.0
2008-09-05 07:01:00,2.1404,2.1404,2.14032,2.14035,14000000.0
2008-09-05 07:02:00,2.14036,2.14092,2.13996,2.14083,18000000.0
2008-09-05 07:03:00,2.14141,2.14184,2.14129,2.14129,8000000.0
2008-09-05 07:04:00,2.14073,2.14189,2.14072,2.14189,8000000.0
2008-09-05 07:05:00,2.14248,2.14257,2.14238,2.14238,10000000.0
2008-09-05 07:06:00,2.14233,2.1436,2.14233,2.1436,8000000.0
2008-09-05 07:07:00,2.14396,2.14431,2.14357,2.14357,15000000.0
2008-09-05 07:08:00,2.14371,2.14416,2.143,2.143,18000000.0
2008-09-05 07:09:00,2.14282,2.14285,2.14252,2.14253,8000000.0
2008-09-05 07:10:00,2.14273,2.14326,2.14273,2.14326,18000000.0
2008-09-05 07:11:00,2.14248,2.1426,2.1422,2.14246,11000000.0
2008-09-05 07:12:00,2.14211,2.14211,2.14061,2.14071,11000000.0
2008-09-05 07:13:00,2.14187,2.14204,2.14187,2.14201,9000000.0
2008-09-05 07:14:00,2.14184,2.14184,2.14155,2.14167,12000000.0
2008-09-05 07:15:00,2.14178,2.14202,2.14178,2.14193,7000000.0
2008-09-05 07:16:00,2.14196,2.14208,2.1419,2.14208,12000000.0
2008-09-05 07:17:00,2.14217,2.14278,2.14217,2.14259,15000000.0
2008-09-05 07:18:00,2.14321,2.14363,2.14321,2.14363,8000000.0
2008-09-05 07:19:00,2.14386,2.14386,2.14298,2.14298,7000000.0
2008-09-05 07:20:00,2.1429,2.14386,2.1429,2.14386,9000000.0
2008-09-05 07:21:00,2.14369,2.14369,2.14294,2.14297,10000000.0
2008-09-05 07:22:00,2.14347,2.14358,2.14347,2.14351,7000000.0
2008-09-05 07:23:00,2.14327,2.14327,2.14247,2.1429,11000000.0
2008-09-05 07:24:00,2.14267,2.14289,2.1421,2.1421,23000000.0
2008-09-05 07:25:00,2.14199,2.14249,2.14199,2.14249,28000000.0
2008-09-05 07:26:00,2.14251,2.14267,2.14243,2.1425,14000000.0
2008-09-05 07:27:00,2.142,2.14221,2.1413,2.1413,20000000.0
2008-09-05 07:28:00,2.14162,2.14203,2.14162,2.14203,17000000.0
2008-09-05 07:29:00,2.14211,2.14268,2.14211,2.14268,27000000.0
2008-09-05 07:30:00,2.14238,2.14256,2.14237,2.14239,20000000.0
2008-09-05 07:31:00,2.14257,2.1427,2.14257,2.14258,7000000.0
2008-09-05 07:32:00,2.14255,2.14299,2.14225,2.14225,11000000.0
2008-09-05 07:33:00,2.14234,2.14305,2.14234,2.14272,22000000.0
2008-09-05 07:34:00,2.14284,2.14297,2.14273,2.14297,16000000.0
2008-09-05 07:35:00,2.14276,2.14308,2.14267,2.14267,15000000.0
2008-09-05 07:36:00,2.14283,2.143,2.14279,2.143,8000000.0
2008-09-05 07:37:00,2.14319,2.14522,2.14319,2.14522,12000000.0
2008-09-05 07:38:00,2.14607,2.14611,2.14585,2.14585,7000000.0
2008-09-05 07:39:00,2.14523,2.14534,2.14504,2.14526,14000000.0
2008-09-05 07:40:00,2.14523,2.14533,2.14496,2.14501,9000000.0
2008-09-05 07:41:00,2.14502,2.14637,2.14502,2.14637,24000000.0
2008-09-05 07:42:00,2.14612,2.14612,2.14537,2.14591,17000000.0
2008-09-05 07:43:00,2.14569,2.1457,2.14546,2.14546,22000000.0
2008-09-05 07:44:00,2.1461,2.1461,2.14567,2.14567,10000000.0
2008-09-05 07:45:00,2.14569,2.14569,2.14438,2.14438,15000000.0
2008-09-05 07:46:00,2.14443,2.14486,2.14441,2.14467,17000000.0
2008-09-05 07:47:00,2.14479,2.14511,2.14445,2.14445,15000000.0
2008-09-05 07:48:00,2.14429,2.14523,2.14429,2.14523,10000000.0
2008-09-05 07:49:00,2.14639,2.14639,2.14506,2.14506,20000000.0
2008-09-05 07:50:00,2.14442,2.14451,2.14429,2.14443,17000000.0
2008-09-05 07:51:00,2.14503,2.14574,2.14503,2.14574,15000000.0
2008-09-05 07:52:00,2.14641,2.1471,2.14641,2.1469,29000000.0
2008-09-05 07:53:00,2.14598,2.14617,2.14598,2.14617,13000000.0
2008-09-05 07:54:00,2.14617,2.14617,2.14549,2.14549,23000000.0
2008-09-05 07:55:00,2.14517,2.14517,2.1437,2.1437,27000000.0
2008-09-05 07:56:00,2.14332,2.14332,2.14313,2.14321,18000000.0
2008-09-05 07:57:00,2.14348,2.14429,2.1433,2.14429,20000000.0
2008-09-05 07:58:00,2.14459,2.14489,2.14454,2.14454,13000000.0
2008-09-05 07:59:00,2.14419,2.14419,2.14353,2.14353,23000000.0
2008-09-05 08:00:00,2.14334,2.14491,2.14334,2.14435,31000000.0
2008-09-05 08:01:00,2.14433,2.1452,2.14433,2.1452,13000000.0
2008-09-05 08:02:00,2.14484,2.14484,2.14391,2.14451,12000000.0
2008-09-05 08:03:00,2.14443,2.14501,2.14443,2.14501,20000000.0
2008-09-05 08:04:00,2.14525,2.14559,2.14479,2.14479,30000000.0
2008-09-05 08:05:00,2.14427,2.14484,2.14427,2.14482,9000000.0
2008-09-05 08:06:00,2.14504,2.14518,2.14481,2.14514,21000000.0
2008-09-05 08:07:00,2.14489,2.14489,2.14425,2.14425,15000000.0
2008-09-05 08:08:00,2.14428,2.14451,2.14423,2.14442,25000000.0
2008-09-05 08:09:00,2.14453,2.14453,2.14338,2.14356,23000000.0
2008-09-05 08:10:00,2.14367,2.14396,2.14346,2.14368,27000000.0
2008-09-05 08:11:00,2.14287,2.14287,2.14232,2.14232,18000000.0
2008-09-05 08:12:00,2.14189,2.14189,2.14112,2.14112,22000000.0
2008-09-05 08:13:00,2.14143,2.14172,2.14141,2.14153,18000000.0
2008-09-05 08:14:00,2.14161,2.1417,2.14128,2.14148,33000000.0
2008-09-05 08:15:00,2.14108,2.14131,2.14102,2.14102,21000000.0
2008-09-05 08:16:00,2.141,2.141,2.14071,2.14071,21000000.0
2008-09-05 08:17:00,2.14038,2.14038,2.13982,2.13982,19000000.0
2008-09-05 08:18:00,2.13994,2.13994,2.1396,2.1396,17000000.0
2008-09-05 08:19:00,2.14003,2.14039,2.14003,2.14023,16000000.0
2008-09-05 08:20:00,2.14005,2.14005,2.13964,2.13992,13000000.0
2008-09-05 08:21:00,2.13972,2.13984,2.13956,2.13984,18000000.0
2008-09-05 08:22:00,2.13984,2.14057,2.13932,2.14057,26000000.0
2008-09-05 08:23:00,2.13997,2.13997,2.13903,2.13964,16000000.0
2008-09-05 08:24:00,2.13921,2.13921,2.13855,2.13918,28000000.0
2008-09-05 08:25:00,2.13937,2.13958,2.13922,2.13951,49000000.0
2008-09-05 08:26:00,2.13925,2.13935,2.13923,2.13932,14000000.0
2008-09-05 08:27:00,2.139,2.139,2.13836,2.13836,31000000.0
2008-09-05 08:28:00,2.13842,2.13842,2.13728,2.13753,28000000.0
2008-09-05 08:29:00,2.13639,2.13656,2.13546,2.1358,32000000.0
2008-09-05 08:30:00,2.13563,2.13576,2.13533,2.13576,28000000.0
2008-09-05 08:31:00,2.13595,2.13595,2.13478,2.13541,40000000.0
2008-09-05 08:32:00,2.13541,2.13541,2.13494,2.13494,51000000.0
2008-09-05 08:33:00,2.13462,2.13494,2.13462,2.13483,48000000.0
2008-09-05 08:34:00,2.1351,2.1357,2.1351,2.1357,49000000.0
2008-09-05 08:35:00,2.13532,2.13628,2.13502,2.13628,39000000.0
2008-09-05 08:36:00,2.13747,2.13747,2.13694,2.1372,12000000.0
2008-09-05 08:37:00,2.13699,2.13721,2.13689,2.13721,25000000.0
2008-09-05 08:38:00,2.13655,2.13655,2.1359,2.13594,21000000.0
2008-09-05 08:39:00,2.13567,2.1358,2.13536,2.1358,23000000.0
2008-09-05 08:40:00,2.13577,2.13577,2.13509,2.13525,36000000.0
2008-09-05 08:41:00,2.13514,2.13606,2.13426,2.13606,30000000.0
2008-09-05 08:42:00,2.13644,2.13727,2.13644,2.13727,17000000.0
2008-09-05 08:43:00,2.13751,2.13787,2.13695,2.13695,23000000.0
2008-09-05 08:44:00,2.13682,2.13714,2.13654,2.13692,17000000.0
2008-09-05 08:45:00,2.137,2.13732,2.13671,2.13732,37000000.0
2008-09-05 08:46:00,2.13718,2.13773,2.13718,2.13773,23000000.0
2008-09-05 08:47:00,2.13785,2.13785,2.13732,2.13762,25000000.0
2008-09-05 08:48:00,2.1387,2.13907,2.1387,2.13884,36000000.0
2008-09-05 08:49:00,2.13867,2.13867,2.13739,2.13769,27000000.0
2008-09-05 08:50:00,2.138,2.13883,2.138,2.13823,56000000.0
2008-09-05 08:51:00,2.13783,2.13824,2.13783,2.13819,32000000.0
2008-09-05 08:52:00,2.13827,2.13858,2.13719,2.13719,39000000.0
2008-09-05 08:53:00,2.13724,2.13821,2.13724,2.13821,63000000.0
2008-09-05 08:54:00,2.1384,2.1384,2.13814,2.13814,42000000.0
2008-09-05 08:55:00,2.13818,2.13833,2.13765,2.13765,55000000.0
2008-09-05 08:56:00,2.13776,2.13788,2.13762,2.13762,21000000.0
2008-09-05 08:57:00,2.13817,2.13911,2.13817,2.13904,23000000.0
2008-09-05 08:58:00,2.13853,2.13928,2.13833,2.13928,18000000.0
2008-09-05 08:59:00,2.13897,2.13907,2.13851,2.13851,12000000.0
2008-09-05 09:00:00,2.138,2.13866,2.138,2.13853,26000000.0
2008-09-05 09:01:00,2.13873,2.13901,2.13873,2.13901,19000000.0
2008-09-05 09:02:00,2.13886,2.13886,2.13823,2.1385,15000000.0
2008-09-05 09:03:00,2.13814,2.13875,2.13814,2.13875,16000000.0
2008-09-05 09:04:00,2.1392,2.1394,2.13892,2.13892,22000000.0
2008-09-05 09:05:00,2.13836,2.13837,2.13807,2.13812,11000000.0
2008-09-05 09:06:00,2.13839,2.13866,2.13804,2.13812,31000000.0
2008-09-05 09:07:00,2.1377,2.1377,2.13723,2.13723,33000000.0
2008-09-05 09:08:00,2.13682,2.13792,2.13682,2.1379,17000000.0
2008-09-05 09:09:00,2.13812,2.13842,2.13789,2.13842,37000000.0
2008-09-05 09:10:00,2.13832,2.13842,2.13808,2.13842,31000000.0
2008-09-05 09:11:00,2.13832,2.13832,2.13812,2.13814,26000000.0
2008-09-05 09:12:00,2.13745,2.13755,2.13727,2.13755,41000000.0
2008-09-05 09:13:00,2.13767,2.13785,2.1373,2.1373,61000000.0
2008-09-05 09:14:00,2.13712,2.13712,2.13646,2.13646,57000000.0
2008-09-05 09:15:00,2.13657,2.13672,2.13657,2.13672,33000000.0
2008-09-05 09:16:00,2.13677,2.13677,2.13648,2.13662,39000000.0
2008-09-05 09:17:00,2.13669,2.13669,2.13627,2.13627,40000000.0
2008-09-05 09:18:00,2.13621,2.13621,2.13525,2.13534,68000000.0
2008-09-05 09:19:00,2.13413,2.13443,2.13359,2.13443,52000000.0
2008-09-05 09:20:00,2.13385,2.13402,2.13348,2.13369,37000000.0
2008-09-05 09:21:00,2.13356,2.13359,2.13282,2.13282,61000000.0
2008-09-05 09:22:00,2.13294,2.13322,2.13288,2.13292,63000000.0
2008-09-05 09:23:00,2.13317,2.13405,2.13317,2.13378,65000000.0
2008-09-05 09:24:00,2.1343,2.13452,2.13423,2.13432,47000000.0
2008-09-05 09:25:00,2.13421,2.13466,2.13421,2.13459,32000000.0
2008-09-05 09:26:00,2.1348,2.13485,2.13372,2.1344,29000000.0
2008-09-05 09:27:00,2.13453,2.13489,2.13435,2.1348,55000000.0
2008-09-05 09:28:00,2.13484,2.13484,2.13349,2.13349,46000000.0
2008-09-05 09:29:00,2.13306,2.13306,2.13221,2.13235,32000000.0
2008-09-05 09:30:00,2.13176,2.13193,2.13165,2.13193,24000000.0
2008-09-05 09:31:00,2.13202,2.13286,2.13139,2.13286,18000000.0
2008-09-05 09:32:00,2.13237,2.13237,2.13193,2.13216,35000000.0
2008-09-05 09:33:00,2.13266,2.13294,2.13244,2.13244,43000000.0
2008-09-05 09:34:00,2.13254,2.13267,2.13222,2.13222,31000000.0
2008-09-05 09:35:00,2.13226,2.13255,2.13217,2.1325,47000000.0
2008-09-05 09:36:00,2.13225,2.13225,2.1311,2.13208,34000000.0
2008-09-05 09:37:00,2.13167,2.13185,2.13122,2.13162,49000000.0
2008-09-05 09:38:00,2.13149,2.13181,2.13149,2.13171,37000000.0
2008-09-05 09:39:00,2.13197,2.13216,2.13186,2.13216,61000000.0
2008-09-05 09:40:00,2.13193,2.13216,2.13162,2.13162,46000000.0
2008-09-05 09:41:00,2.13172,2.13173,2.13148,2.13159,33000000.0
2008-09-05 09:42:00,2.1316,2.13174,2.13151,2.13169,60000000.0
2008-09-05 09:43:00,2.13169,2.1321,2.13159,2.13181,66000000.0
2008-09-05 09:44:00,2.13144,2.1324,2.13144,2.13152,21000000.0
2008-09-05 09:45:00,2.13177,2.13282,2.13177,2.13282,22000000.0
2008-09-05 09:46:00,2.13244,2.13244,2.13173,2.13198,30000000.0
2008-09-05 09:47:00,2.13163,2.1318,2.13163,2.1318,24000000.0
2008-09-05 09:48:00,2.13157,2.13174,2.13137,2.13137,34000000.0
2008-09-05 09:49:00,2.13106,2.13117,2.13095,2.13117,26000000.0
2008-09-05 09:50:00,2.13125,2.13155,2.1312,2.1312,34000000.0
2008-09-05 09:51:00,2.13043,2.13079,2.12992,2.12992,56000000.0
2008-09-05 09:52:00,2.12995,2.13065,2.12995,2.13065,38000000.0
2008-09-05 09:53:00,2.13064,2.13084,2.13046,2.13084,32000000.0
2008-09-05 09:54:00,2.13083,2.13099,2.13066,2.13099,36000000.0
2008-09-05 09:55:00,2.13131,2.13184,2.13131,2.13138,38000000.0
2008-09-05 09:56:00,2.13116,2.134,2.13116,2.134,38000000.0
2008-09-05 09:57:00,2.13481,2.13526,2.13481,2.13526,30000000.0
2008-09-05 09:58:00,2.13498,2.13522,2.13481,2.13482,52000000.0
2008-09-05 09:59:00,2.13514,2.13528,2.13494,2.13512,32000000.0
2008-09-05 10:00:00,2.13492,2.13492,2.13413,2.13413,39000000.0
2008-09-05 10:01:00,2.13387,2.13399,2.13349,2.13349,44000000.0
2008-09-05 10:02:00,2.13341,2.13344,2.13308,2.13342,34000000.0
2008-09-05 10:03:00,2.13343,2.13352,2.13259,2.13264,47000000.0
2008-09-05 10:04:00,2.13263,2.13268,2.13237,2.13268,32000000.0
2008-09-05 10:05:00,2.13284,2.13375,2.13284,2.13304,32000000.0
2008-09-05 10:06:00,2.1332,2.1332,2.13242,2.1327,42000000.0
2008-09-05 10:07:00,2.13308,2.13352,2.13308,2.13337,51000000.0
2008-09-05 10:08:00,2.13299,2.13306,2.13274,2.13282,54000000.0
2008-09-05 10:09:00,2.13277,2.13444,2.13277,2.13444,53000000.0
2008-09-05 10:10:00,2.13473,2.13483,2.13431,2.13452,72000000.0
2008-09-05 10:11:00,2.13464,2.13569,2.13464,2.13569,61000000.0
2008-09-05 10:12:00,2.13599,2.13688,2.13599,2.13665,65000000.0
2008-09-05 10:13:00,2.13767,2.13828,2.13767,2.13803,56000000.0
2008-09-05 10:14:00,2.13848,2.13853,2.13727,2.13727,49000000.0
2008-09-05 10:15:00,2.13707,2.13767,2.13641,2.13767,46000000.0
2008-09-05 10:16:00,2.13758,2.13835,2.13729,2.13835,33000000.0
2008-09-05 10:17:00,2.14054,2.14166,2.14054,2.14159,37000000.0
2008-09-05 10:18:00,2.14225,2.14255,2.14174,2.14174,50000000.0
2008-09-05 10:19:00,2.14107,2.14115,2.1408,2.14111,59000000.0
2008-09-05 10:20:00,2.14092,2.14092,2.13996,2.14008,41000000.0
2008-09-05 10:21:00,2.13972,2.14022,2.13972,2.13988,44000000.0
2008-09-05 10:22:00,2.13941,2.13957,2.13893,2.13945,47000000.0
2008-09-05 10:23:00,2.13977,2.14063,2.13965,2.14063,58000000.0
2008-09-05 10:24:00,2.14135,2.14225,2.14135,2.14225,43000000.0
2008-09-05 10:25:00,2.14339,2.14339,2.14288,2.14288,60000000.0
2008-09-05 10:26:00,2.14264,2.14295,2.14264,2.14286,64000000.0
2008-09-05 10:27:00,2.14302,2.14302,2.14248,2.14295,54000000.0
2008-09-05 10:28:00,2.14298,2.14312,2.14256,2.14291,62000000.0
2008-09-05 10:29:00,2.14195,2.14239,2.14182,2.14195,61000000.0
2008-09-05 10:30:00,2.14177,2.14215,2.14084,2.14084,36000000.0
2008-09-05 10:31:00,2.14052,2.14074,2.14037,2.14074,39000000.0
2008-09-05 10:32:00,2.14015,2.14025,2.13976,2.14025,44000000.0
2008-09-05 10:33:00,2.14027,2.14027,2.1375,2.1375,18000000.0
2008-09-05 10:34:00,2.13681,2.13681,2.13488,2.13488,20000000.0
2008-09-05 10:35:00,2.13554,2.13577,2.1355,2.13558,23000000.0
2008-09-05 10:36:00,2.13562,2.13592,2.13537,2.13592,32000000.0
2008-09-05 10:37:00,2.13647,2.13683,2.13639,2.13639,30000000.0
2008-09-05 10:38:00,2.13621,2.13657,2.13621,2.13648,26000000.0
2008-09-05 10:39:00,2.13621,2.13627,2.13601,2.13627,29000000.0
2008-09-05 10:40:00,2.13658,2.13715,2.13658,2.13715,19000000.0
2008-09-05 10:41:00,2.137,2.137,2.13541,2.13541,29000000.0
2008-09-05 10:42:00,2.13425,2.13446,2.13372,2.1338,38000000.0
2008-09-05 10:43:00,2.13348,2.13348,2.13272,2.13272,27000000.0
2008-09-05 10:44:00,2.13304,2.13441,2.13304,2.13441,26000000.0
2008-09-05 10:45:00,2.13421,2.13421,2.13268,2.13268,27000000.0
2008-09-05 10:46:00,2.13236,2.13426,2.13236,2.13426,35000000.0
2008-09-05 10:47:00,2.13429,2.13434,2.13336,2.13434,23000000.0
2008-09-05 10:48:00,2.13434,2.13469,2.13299,2.13299,44000000.0
2008-09-05 10:49:00,2.13276,2.13355,2.13221,2.13355,36000000.0
2008-09-05 10:50:00,2.13349,2.13353,2.13273,2.13353,47000000.0
2008-09-05 10:51:00,2.13319,2.13384,2.13319,2.13384,45000000.0
2008-09-05 10:52:00,2.13387,2.1342,2.13366,2.13409,33000000.0
2008-09-05 10:53:00,2.13332,2.13437,2.13329,2.13427,46000000.0
2008-09-05 10:54:00,2.13423,2.1345,2.13409,2.13409,35000000.0
2008-09-05 10:55:00,2.13444,2.13493,2.13423,2.13473,37000000.0
2008-09-05 10:56:00,2.13467,2.13472,2.13446,2.13461,33000000.0
2008-09-05 10:57:00,2.13442,2.13485,2.13434,2.13485,33000000.0
2008-09-05 10:58:00,2.13495,2.1354,2.13495,2.1354,26000000.0
2008-09-05 10:59:00,2.13573,2.136,2.13572,2.13572,47000000.0
2008-09-05 11:00:00,2.13609,2.1362,2.13554,2.1362,39000000.0
2008-09-05 11:01:00,2.13629,2.13639,2.13627,2.13629,45000000.0
2008-09-05 11:02:00,2.13614,2.1362,2.13601,2.1362,17000000.0
2008-09-05 11:03:00,2.1361,2.1361,2.13581,2.13581,37000000.0
2008-09-05 11:04:00,2.13583,2.1359,2.13563,2.13582,40000000.0
2008-09-05 11:05:00,2.13605,2.13639,2.13605,2.13612,18000000.0
2008-09-05 11:06:00,2.13609,2.13609,2.13568,2.13587,19000000.0
2008-09-05 11:07:00,2.13578,2.13578,2.13545,2.13545,30000000.0
2008-09-05 11:08:00,2.13531,2.13585,2.13531,2.13585,30000000.0
2008-09-05 11:09:00,2.13499,2.13518,2.13466,2.13516,45000000.0
2008-09-05 11:10:00,2.1355,2.13618,2.1355,2.13618,35000000.0
2008-09-05 11:11:00,2.13629,2.13637,2.13617,2.13624,46000000.0
2008-09-05 11:12:00,2.13677,2.1371,2.13675,2.13708,55000000.0
2008-09-05 11:13:00,2.13701,2.13762,2.13701,2.13762,59000000.0
2008-09-05 11:14:00,2.13759,2.13761,2.1371,2.13742,41000000.0
2008-09-05 11:15:00,2.13726,2.13747,2.13683,2.13685,34000000.0
2008-09-05 11:16:00,2.13713,2.13762,2.13713,2.13754,20000000.0
2008-09-05 11:17:00,2.13782,2.13792,2.13762,2.13779,57000000.0
2008-09-05 11:18:00,2.1376,2.13765,2.13722,2.13741,44000000.0
2008-09-05 11:19:00,2.13725,2.13725,2.13677,2.13688,63000000.0
2008-09-05 11:20:00,2.13739,2.13786,2.13724,2.13786,43000000.0
2008-09-05 11:21:00,2.1379,2.1379,2.13756,2.13778,34000000.0
2008-09-05 11:22:00,2.13748,2.13771,2.13748,2.13767,56000000.0
2008-09-05 11:23:00,2.13782,2.1381,2.13769,2.1381,43000000.0
2008-09-05 11:24:00,2.13779,2.13812,2.13751,2.13751,53000000.0
2008-09-05 11:25:00,2.13695,2.1377,2.13695,2.1376,29000000.0
2008-09-05 11:26:00,2.13742,2.13764,2.13724,2.13757,41000000.0
2008-09-05 11:27:00,2.13785,2.13809,2.13781,2.13799,34000000.0
2008-09-05 11:28:00,2.13815,2.13915,2.13815,2.13915,36000000.0
2008-09-05 11:29:00,2.13963,2.1406,2.13963,2.1406,43000000.0
2008-09-05 11:30:00,2.14071,2.14071,2.13924,2.13924,24000000.0
2008-09-05 11:31:00,2.139,2.13966,2.139,2.13966,34000000.0
2008-09-05 11:32:00,2.13913,2.13913,2.13863,2.13884,46000000.0
2008-09-05 11:33:00,2.13945,2.13945,2.1383,2.13835,41000000.0
2008-09-05 11:34:00,2.1385,2.13858,2.13837,2.13858,28000000.0
2008-09-05 11:35:00,2.1385,2.13863,2.13818,2.13818,44000000.0
2008-09-05 11:36:00,2.13752,2.13865,2.13752,2.13865,48000000.0
2008-09-05 11:37:00,2.13866,2.13869,2.13838,2.13869,50000000.0
2008-09-05 11:38:00,2.13869,2.13907,2.13832,2.13907,37000000.0
2008-09-05 11:39:00,2.13895,2.13895,2.1383,2.13849,52000000.0
2008-09-05 11:40:00,2.1384,2.13845,2.1383,2.1383,27000000.0
2008-09-05 11:41:00,2.13846,2.13876,2.13845,2.13876,49000000.0
2008-09-05 11:42:00,2.1387,2.1387,2.13819,2.13819,22000000.0
2008-09-05 11:43:00,2.13789,2.13818,2.13785,2.13785,45000000.0
2008-09-05 11:44:00,2.13843,2.13854,2.13829,2.13854,42000000.0
2008-09-05 11:45:00,2.13856,2.13873,2.13847,2.13854,41000000.0
2008-09-05 11:46:00,2.13885,2.13891,2.13847,2.13852,38000000.0
2008-09-05 11:47:00,2.13814,2.13848,2.13812,2.13848,22000000.0
2008-09-05 11:48:00,2.13906,2.13946,2.13906,2.13938,27000000.0
2008-09-05 11:49:00,2.13892,2.13901,2.13861,2.13899,41000000.0
2008-09-05 11:50:00,2.13915,2.13917,2.13872,2.13901,44000000.0
2008-09-05 11:51:00,2.13926,2.13926,2.13897,2.13897,37000000.0
2008-09-05 11:52:00,2.13873,2.13881,2.13858,2.13881,37000000.0
2008-09-05 11:53:00,2.13873,2.13895,2.13873,2.13875,33000000.0
2008-09-05 11:54:00,2.13879,2.13879,2.13835,2.13836,37000000.0
2008-09-05 11:55:00,2.13837,2.13849,2.13837,2.13838,38000000.0
2008-09-05 11:56:00,2.13823,2.13868,2.13823,2.13832,51000000.0
2008-09-05 11:57:00,2.13852,2.13853,2.13824,2.13825,29000000.0
2008-09-05 11:58:00,2.13797,2.13819,2.1379,2.13815,31000000.0
2008-09-05 11:59:00,2.13804,2.13804,2.13751,2.13751,51000000.0
2008-09-05 12:00:00,2.13673,2.13763,2.13673,2.13763,23000000.0
2008-09-05 12:01:00,2.13789,2.13805,2.13787,2.1379,24000000.0
2008-09-05 12:02:00,2.1377,2.1377,2.13701,2.13701,34000000.0
2008-09-05 12:03:00,2.13704,2.13704,2.13674,2.13674,36000000.0
2008-09-05 12:04:00,2.13681,2.13714,2.13681,2.13714,33000000.0
2008-09-05 12:05:00,2.13733,2.13733,2.13688,2.13727,26000000.0
2008-09-05 12:06:00,2.13739,2.13994,2.13739,2.13994,15000000.0
2008-09-05 12:07:00,2.13971,2.1403,2.13971,2.14011,23000000.0
2008-09-05 12:08:00,2.14042,2.14071,2.14042,2.14045,37000000.0
2008-09-05 12:09:00,2.14095,2.14272,2.14095,2.14239,11000000.0
2008-09-05 12:10:00,2.14289,2.14289,2.14136,2.14155,25000000.0
2008-09-05 12:11:00,2.14091,2.14091,2.13961,2.13988,33000000.0
2008-09-05 12:12:00,2.13967,2.13967,2.13829,2.13829,31000000.0
2008-09-05 12:13:00,2.13774,2.13786,2.13641,2.13786,24000000.0
2008-09-05 12:14:00,2.1376,2.13807,2.13733,2.13807,36000000.0
2008-09-05 12:15:00,2.13743,2.13757,2.1372,2.13757,29000000.0
2008-09-05 12:16:00,2.13781,2.13788,2.13622,2.13622,30000000.0
2008-09-05 12:17:00,2.13548,2.13622,2.13548,2.13622,41000000.0
2008-09-05 12:18:00,2.1362,2.1362,2.13593,2.13597,43000000.0
2008-09-05 12:19:00,2.13583,2.13596,2.13567,2.13567,37000000.0
2008-09-05 12:20:00,2.13591,2.13659,2.13588,2.13631,40000000.0
2008-09-05 12:21:00,2.13635,2.13669,2.13597,2.13669,61000000.0
2008-09-05 12:22:00,2.13702,2.13812,2.13702,2.13744,24000000.0
2008-09-05 12:23:00,2.13686,2.13686,2.13547,2.13547,23000000.0
2008-09-05 12:24:00,2.13545,2.13553,2.13512,2.13531,30000000.0
2008-09-05 12:25:00,2.13521,2.13555,2.13521,2.13545,22000000.0
2008-09-05 12:26:00,2.13466,2.13514,2.13455,2.13514,32000000.0
2008-09-05 12:27:00,2.13552,2.13552,2.13446,2.13446,25000000.0
2008-09-05 12:28:00,2.13482,2.13488,2.1347,2.1347,58000000.0
2008-09-05 12:29:00,2.1347,2.13484,2.13279,2.13279,71000000.0
2008-09-05 12:30:00,2.13297,2.13553,2.13297,2.13479,47000000.0
2008-09-05 12:31:00,2.13438,2.13475,2.13438,2.13475,55000000.0
2008-09-05 12:32:00,2.1351,2.1351,2.1347,2.1347,32000000.0
2008-09-05 12:33:00,2.13487,2.13516,2.13486,2.13515,40000000.0
2008-09-05 12:34:00,2.13491,2.13491,2.13463,2.13467,14000000.0
2008-09-05 12:35:00,2.13408,2.13443,2.13408,2.13443,20000000.0
2008-09-05 12:36:00,2.13457,2.13474,2.13448,2.13474,36000000.0
2008-09-05 12:37:00,2.13475,2.1348,2.13454,2.13479,22000000.0
2008-09-05 12:38:00,2.13476,2.13476,2.13352,2.1341,12000000.0
2008-09-05 12:39:00,2.1336,2.13412,2.13343,2.13385,20000000.0
2008-09-05 12:40:00,2.13418,2.13437,2.13393,2.13436,16000000.0
2008-09-05 12:41:00,2.13449,2.13449,2.13444,2.13449,10000000.0
2008-09-05 12:42:00,2.13454,2.13483,2.13446,2.13446,26000000.0
2008-09-05 12:43:00,2.13483,2.13493,2.13482,2.13491,9000000.0
2008-09-05 12:44:00,2.13491,2.13491,2.13422,2.13427,21000000.0
2008-09-05 12:45:00,2.13414,2.13414,2.13237,2.13237,30000000.0
2008-09-05 12:46:00,2.13215,2.1322,2.132,2.132,41000000.0
2008-09-05 12:47:00,2.13214,2.13215,2.13202,2.13215,26000000.0
2008-09-05 12:48:00,2.13186,2.13186,2.13112,2.13112,27000000.0
2008-09-05 12:49:00,2.13124,2.13167,2.13124,2.13159,36000000.0
2008-09-05 12:50:00,2.13192,2.13223,2.13192,2.13223,34000000.0
2008-09-05 12:51:00,2.13292,2.13428,2.13292,2.13395,25000000.0
2008-09-05 12:52:00,2.13418,2.13503,2.13418,2.13503,26000000.0
2008-09-05 12:53:00,2.13584,2.13702,2.13571,2.13702,16000000.0
2008-09-05 12:54:00,2.1375,2.13821,2.13701,2.13701,28000000.0
2008-09-05 12:55:00,2.13634,2.1367,2.13634,2.13658,29000000.0
2008-09-05 12:56:00,2.1366,2.13755,2.1366,2.13707,30000000.0
2008-09-05 12:57:00,2.13653,2.14116,2.13653,2.14116,26000000.0
2008-09-05 12:58:00,2.13975,2.1404,2.13942,2.1397,14000000.0
2008-09-05 12:59:00,2.13818,2.13818,2.13679,2.13766,32000000.0
2008-09-05 13:00:00,2.13662,2.13662,2.13551,2.13557,20000000.0
2008-09-05 13:01:00,2.13619,2.13714,2.13619,2.13714,31000000.0
2008-09-05 13:02:00,2.1367,2.13954,2.1367,2.13954,12000000.0
2008-09-05 13:03:00,2.13956,2.13991,2.13937,2.13991,21000000.0
2008-09-05 13:04:00,2.13924,2.13924,2.13857,2.13857,7000000.0
2008-09-05 13:05:00,2.13912,2.13957,2.13894,2.13936,17000000.0
2008-09-05 13:06:00,2.13964,2.14032,2.13834,2.14032,22000000.0
2008-09-05 13:07:00,2.14057,2.14057,2.13864,2.13864,17000000.0
2008-09-05 13:08:00,2.1393,2.14065,2.1393,2.14065,37000000.0
2008-09-05 13:09:00,2.14065,2.14065,2.14001,2.14038,33000000.0
2008-09-05 13:10:00,2.14018,2.14075,2.1398,2.14075,32000000.0
2008-09-05 13:11:00,2.14065,2.14065,2.13989,2.14015,21000000.0
2008-09-05 13:12:00,2.14093,2.14104,2.14086,2.14086,7000000.0
2008-09-05 13:13:00,2.14089,2.14089,2.14041,2.14041,11000000.0
2008-09-05 13:14:00,2.14005,2.14014,2.13977,2.14007,33000000.0
2008-09-05 13:15:00,2.14051,2.1408,2.14051,2.14065,25000000.0
2008-09-05 13:16:00,2.14045,2.14116,2.14045,2.14116,20000000.0
2008-09-05 13:17:00,2.14152,2.14271,2.14152,2.14271,19000000.0
2008-09-05 13:18:00,2.14282,2.14304,2.14257,2.14283,41000000.0
2008-09-05 13:19:00,2.1434,2.14432,2.14333,2.14432,36000000.0
2008-09-05 13:20:00,2.14439,2.14471,2.14423,2.14444,36000000.0
2008-09-05 13:21:00,2.14449,2.14449,2.14181,2.14181,54000000.0
2008-09-05 13:22:00,2.1418,2.1418,2.14161,2.14161,41000000.0
2008-09-05 13:23:00,2.14173,2.14176,2.14089,2.14089,11000000.0
2008-09-05 13:24:00,2.14111,2.14111,2.14017,2.14082,23000000.0
2008-09-05 13:25:00,2.14094,2.14098,2.14072,2.14072,25000000.0
2008-09-05 13:26:00,2.14123,2.14123,2.14079,2.14102,20000000.0
2008-09-05 13:27:00,2.14104,2.14104,2.14067,2.14076,32000000.0
2008-09-05 13:28:00,2.13983,2.14016,2.13979,2.13983,26000000.0
2008-09-05 13:29:00,2.13958,2.14046,2.13958,2.14046,25000000.0
2008-09-05 13:30:00,2.14075,2.14168,2.14075,2.14135,16000000.0
2008-09-05 13:31:00,2.14142,2.14157,2.1413,2.14151,21000000.0
2008-09-05 13:32:00,2.14117,2.14131,2.14103,2.14103,28000000.0
2008-09-05 13:33:00,2.1411,2.14121,2.14086,2.14086,18000000.0
2008-09-05 13:34:00,2.1412,2.14148,2.1412,2.14144,35000000.0
2008-09-05 13:35:00,2.14166,2.14228,2.14166,2.14193,10000000.0
2008-09-05 13:36:00,2.1421,2.1421,2.14159,2.1416,40000000.0
2008-09-05 13:37:00,2.14143,2.14149,2.14107,2.1414,22000000.0
2008-09-05 13:38:00,2.14094,2.14171,2.1408,2.14171,39000000.0
2008-09-05 13:39:00,2.14238,2.14302,2.14212,2.14302,32000000.0
2008-09-05 13:40:00,2.14369,2.14369,2.14131,2.14181,35000000.0
2008-09-05 13:41:00,2.14237,2.14349,2.14237,2.14349,27000000.0
2008-09-05 13:42:00,2.14354,2.14368,2.14332,2.14332,32000000.0
2008-09-05 13:43:00,2.14343,2.14373,2.1434,2.14356,26000000.0
2008-09-05 13:44:00,2.14342,2.14366,2.14322,2.14366,25000000.0
2008-09-05 13:45:00,2.14391,2.14451,2.14391,2.14451,21000000.0
2008-09-05 13:46:00,2.14438,2.14438,2.14427,2.14438,13000000.0
2008-09-05 13:47:00,2.14391,2.14434,2.14331,2.14331,22000000.0
2008-09-05 13:48:00,2.14327,2.14387,2.14327,2.14387,21000000.0
2008-09-05 13:49:00,2.14388,2.14388,2.14328,2.14329,24000000.0
2008-09-05 13:50:00,2.14343,2.14395,2.14343,2.14391,27000000.0
2008-09-05 13:51:00,2.14393,2.14396,2.1438,2.1438,27000000.0
2008-09-05 13:52:00,2.14337,2.14374,2.14337,2.14374,31000000.0
2008-09-05 13:53:00,2.1438,2.14395,2.14352,2.14395,31000000.0
2008-09-05 13:54:00,2.14426,2.14497,2.14426,2.14481,28000000.0
2008-09-05 13:55:00,2.14527,2.14583,2.14527,2.14583,33000000.0
2008-09-05 13:56:00,2.14581,2.14581,2.14463,2.14463,23000000.0
2008-09-05 13:57:00,2.1437,2.1437,2.1424,2.14246,19000000.0
2008-09-05 13:58:00,2.14254,2.14312,2.14249,2.14312,30000000.0
2008-09-05 13:59:00,2.14326,2.14414,2.14326,2.14414,39000000.0
2008-09-05 14:00:00,2.14473,2.1451,2.14473,2.14509,30000000.0
2008-09-05 14:01:00,2.14516,2.14561,2.14504,2.14504,16000000.0
2008-09-05 14:02:00,2.14529,2.14529,2.14482,2.1451,34000000.0
2008-09-05 14:03:00,2.14513,2.14513,2.14443,2.14443,24000000.0
2008-09-05 14:04:00,2.14461,2.14531,2.14461,2.14531,20000000.0
2008-09-05 14:05:00,2.14491,2.14503,2.14471,2.14471,31000000.0
2008-09-05 14:06:00,2.14425,2.14483,2.14425,2.14483,28000000.0
2008-09-05 14:07:00,2.14482,2.14482,2.14443,2.1448,32000000.0
2008-09-05 14:08:00,2.14441,2.14441,2.14272,2.1428,22000000.0
2008-09-05 14:09:00,2.14358,2.14535,2.14356,2.14535,15000000.0
2008-09-05 14:10:00,2.14566,2.14612,2.14505,2.14505,24000000.0
2008-09-05 14:11:00,2.14639,2.14686,2.14639,2.14686,22000000.0
2008-09-05 14:12:00,2.14709,2.14709,2.14662,2.14662,17000000.0
2008-09-05 14:13:00,2.1464,2.1464,2.14516,2.14516,19000000.0
2008-09-05 14:14:00,2.14458,2.14458,2.1436,2.1436,22000000.0
2008-09-05 14:15:00,2.14315,2.1433,2.14303,2.14318,26000000.0
2008-09-05 14:16:00,2.14333,2.1435,2.14238,2.14238,10000000.0
2008-09-05 14:17:00,2.14219,2.1427,2.14219,2.14248,8000000.0
2008-09-05 14:18:00,2.14253,2.14262,2.1421,2.14213,13000000.0
2008-09-05 14:19:00,2.14229,2.1431,2.14229,2.1431,29000000.0
2008-09-05 14:20:00,2.14373,2.14394,2.14297,2.14297,15000000.0
2008-09-05 14:21:00,2.14281,2.14414,2.14281,2.14414,18000000.0
2008-09-05 14:22:00,2.14429,2.14538,2.14429,2.14538,10000000.0
2008-09-05 14:23:00,2.14509,2.14591,2.14509,2.14582,24000000.0
2008-09-05 14:24:00,2.146,2.14633,2.14549,2.14549,17000000.0
2008-09-05 14:25:00,2.14542,2.14555,2.14528,2.14535,31000000.0
2008-09-05 14:26:00,2.14563,2.14563,2.14406,2.14428,14000000.0
2008-09-05 14:27:00,2.14401,2.14401,2.14221,2.14221,14000000.0
2008-09-05 14:28:00,2.14197,2.14237,2.14161,2.14161,9000000.0
2008-09-05 14:29:00,2.14114,2.14125,2.14109,2.14114,7000000.0
2008-09-05 14:30:00,2.14194,2.14526,2.13992,2.14526,17000000.0
2008-09-05 14:31:00,2.1456,2.1456,2.1427,2.1427,21000000.0
2008-09-05 14:32:00,2.14396,2.1467,2.14379,2.14648,8000000.0
2008-09-05 14:33:00,2.14568,2.14755,2.14528,2.14755,10000000.0
2008-09-05 14:34:00,2.14658,2.14658,2.14415,2.14489,11000000.0
2008-09-05 14:35:00,2.14577,2.14726,2.14557,2.14557,7000000.0
2008-09-05 14:36:00,2.14672,2.1472,2.14046,2.14046,8000000.0
2008-09-05 14:37:00,2.14065,2.1452,2.14065,2.1452,11000000.0
2008-09-05 14:38:00,2.14368,2.14605,2.14368,2.14605,7000000.0
2008-09-05 14:39:00,2.14713,2.14713,2.1442,2.14508,8000000.0
2008-09-05 14:40:00,2.14449,2.14825,2.14449,2.14825,8000000.0
2008-09-05 14:41:00,2.14831,2.14831,2.14636,2.14715,10000000.0
2008-09-05 14:42:00,2.14699,2.14756,2.1465,2.14756,9000000.0
2008-09-05 14:43:00,2.14655,2.14793,2.14621,2.14793,8000000.0
2008-09-05 14:44:00,2.1452,2.14646,2.14453,2.14485,8000000.0
2008-09-05 14:45:00,2.14365,2.14365,2.14141,2.14141,7000000.0
2008-09-05 14:46:00,2.14146,2.14146,2.13771,2.13771,9000000.0
2008-09-05 14:47:00,2.13643,2.13754,2.13594,2.13747,8000000.0
2008-09-05 14:48:00,2.1368,2.13769,2.13609,2.13769,8000000.0
2008-09-05 14:49:00,2.13825,2.13877,2.13791,2.13877,9000000.0
2008-09-05 14:50:00,2.14285,2.14334,2.14254,2.14254,7000000.0
2008-09-05 14:51:00,2.14171,2.14342,2.14161,2.14342,10000000.0
2008-09-05 14:52:00,2.14252,2.14252,2.14173,2.14224,7000000.0
2008-09-05 14:53:00,2.14316,2.14316,2.14226,2.14226,7000000.0
2008-09-05 14:54:00,2.14199,2.14213,2.14193,2.14202,8000000.0
2008-09-05 14:55:00,2.14435,2.14609,2.14401,2.14609,7000000.0
2008-09-05 14:56:00,2.14482,2.14653,2.14482,2.14582,8000000.0
2008-09-05 14:57:00,2.1457,2.1457,2.14338,2.14338,7000000.0
2008-09-05 14:58:00,2.14342,2.14485,2.14342,2.14432,8000000.0
2008-09-05 14:59:00,2.14483,2.14485,2.14183,2.14183,8000000.0
2008-09-05 15:00:00,2.14079,2.14226,2.14079,2.14226,7000000.0
2008-09-05 15:01:00,2.14243,2.14246,2.14166,2.14166,8000000.0
2008-09-05 15:02:00,2.14129,2.14224,2.14129,2.14224,7000000.0
2008-09-05 15:03:00,2.14223,2.14293,2.14191,2.14293,7000000.0
2008-09-05 15:04:00,2.14329,2.14338,2.14197,2.14203,8000000.0
2008-09-05 15:05:00,2.14264,2.14285,2.14264,2.14267,7000000.0
2008-09-05 15:06:00,2.143,2.14332,2.14297,2.14297,8000000.0
2008-09-05 15:07:00,2.14239,2.14288,2.14237,2.14288,11000000.0
2008-09-05 15:08:00,2.14391,2.14601,2.14391,2.14589,8000000.0
2008-09-05 15:09:00,2.14514,2.14514,2.14438,2.14438,7000000.0
2008-09-05 15:10:00,2.14412,2.14461,2.14412,2.14461,7000000.0
2008-09-05 15:11:00,2.14444,2.14543,2.14444,2.14543,11000000.0
2008-09-05 15:12:00,2.14554,2.14554,2.1446,2.1446,10000000.0
2008-09-05 15:13:00,2.14494,2.14506,2.14478,2.14495,9000000.0
2008-09-05 15:14:00,2.14472,2.14472,2.14241,2.14241,10000000.0
2008-09-05 15:15:00,2.14188,2.14188,2.13905,2.1394,8000000.0
2008-09-05 15:16:00,2.14016,2.14016,2.13949,2.13949,9000000.0
2008-09-05 15:17:00,2.13995,2.14115,2.13995,2.1411,9000000.0
2008-09-05 15:18:00,2.14186,2.14213,2.14184,2.14191,8000000.0
2008-09-05 15:19:00,2.14115,2.14115,2.14073,2.1409,7000000.0
2008-09-05 15:20:00,2.14034,2.14068,2.13993,2.14068,9000000.0
2008-09-05 15:21:00,2.14084,2.14084,2.13958,2.14015,8000000.0
2008-09-05 15:22:00,2.14086,2.1419,2.1408,2.1419,9000000.0
2008-09-05 15:23:00,2.14205,2.14205,2.14126,2.14126,8000000.0
2008-09-05 15:24:00,2.14129,2.14189,2.14126,2.14189,8000000.0
2008-09-05 15:25:00,2.14184,2.14184,2.14056,2.14056,7000000.0
2008-09-05 15:26:00,2.14108,2.14299,2.14108,2.14299,7000000.0
2008-09-05 15:27:00,2.14379,2.1443,2.14379,2.1438,7000000.0
2008-09-05 15:28:00,2.14409,2.14434,2.14329,2.14329,11000000.0
2008-09-05 15:29:00,2.14232,2.14276,2.14204,2.14276,7000000.0
2008-09-05 15:30:00,2.14242,2.14242,2.14209,2.14234,9000000.0
2008-09-05 15:31:00,2.14138,2.14138,2.1402,2.14085,9000000.0
2008-09-05 15:32:00,2.13961,2.13961,2.13912,2.1394,10000000.0
2008-09-05 15:33:00,2.13841,2.13841,2.1371,2.1371,8000000.0
2008-09-05 15:34:00,2.13713,2.13863,2.13713,2.13863,9000000.0
2008-09-05 15:35:00,2.13899,2.13934,2.13899,2.13913,7000000.0
2008-09-05 15:36:00,2.13824,2.13824,2.13756,2.1377,7000000.0
2008-09-05 15:37:00,2.1381,2.1381,2.13752,2.13752,8000000.0
2008-09-05 15:38:00,2.13559,2.13767,2.13559,2.13737,7000000.0
2008-09-05 15:39:00,2.13796,2.13814,2.13764,2.13774,10000000.0
2008-09-05 15:40:00,2.13899,2.1402,2.13899,2.1402,9000000.0
2008-09-05 15:41:00,2.14036,2.1406,2.13913,2.13917,11000000.0
2008-09-05 15:42:00,2.13969,2.13969,2.13943,2.13966,8000000.0
2008-09-05 15:43:00,2.13945,2.13945,2.13895,2.1391,8000000.0
2008-09-05 15:44:00,2.13929,2.13978,2.13925,2.13958,8000000.0
2008-09-05 15:45:00,2.13919,2.13951,2.1391,2.13951,8000000.0
2008-09-05 15:46:00,2.13922,2.14057,2.13873,2.14057,10000000.0
2008-09-05 15:47:00,2.13997,2.13997,2.13915,2.13919,7000000.0
2008-09-05 15:48:00,2.1394,2.13943,2.13886,2.13904,7000000.0
2008-09-05 15:49:00,2.13914,2.13965,2.13911,2.13911,8000000.0
2008-09-05 15:50:00,2.13812,2.13812,2.13652,2.13655,8000000.0
2008-09-05 15:51:00,2.13684,2.13758,2.13684,2.13758,9000000.0
2008-09-05 15:52:00,2.13778,2.13848,2.13778,2.13848,7000000.0
2008-09-05 15:53:00,2.13853,2.1392,2.13853,2.1392,7000000.0
2008-09-05 15:54:00,2.13921,2.13921,2.13888,2.13906,11000000.0
2008-09-05 15:55:00,2.13911,2.1396,2.13911,2.13947,9000000.0
2008-09-05 15:56:00,2.13944,2.13957,2.13942,2.13942,7000000.0
2008-09-05 15:57:00,2.13947,2.14012,2.13917,2.14012,10000000.0
2008-09-05 15:58:00,2.14014,2.14019,2.13999,2.14018,10000000.0
2008-09-05 15:59:00,2.13994,2.14034,2.13994,2.14034,7000000.0
2008-09-05 16:00:00,2.14036,2.14148,2.13917,2.13917,7000000.0
2008-09-05 16:01:00,2.13825,2.1386,2.13808,2.13858,9000000.0
2008-09-05 16:02:00,2.13865,2.13865,2.13799,2.13799,8000000.0
2008-09-05 16:03:00,2.13824,2.13827,2.13762,2.13762,11000000.0
2008-09-05 16:04:00,2.13874,2.14033,2.13874,2.14033,8000000.0
2008-09-05 16:05:00,2.14004,2.14004,2.13903,2.13903,9000000.0
2008-09-05 16:06:00,2.13968,2.14007,2.13968,2.13995,10000000.0
2008-09-05 16:07:00,2.14012,2.14012,2.13981,2.13983,10000000.0
2008-09-05 16:08:00,2.13997,2.14061,2.13997,2.14043,8000000.0
2008-09-05 16:09:00,2.14031,2.1408,2.14031,2.1408,7000000.0
2008-09-05 16:10:00,2.14137,2.14184,2.14137,2.14184,7000000.0
2008-09-05 16:11:00,2.14196,2.14249,2.14196,2.14236,10000000.0
2008-09-05 16:12:00,2.14316,2.14537,2.14316,2.14537,9000000.0
2008-09-05 16:13:00,2.14487,2.14487,2.14345,2.14345,7000000.0
2008-09-05 16:14:00,2.14446,2.14446,2.1429,2.1429,11000000.0
2008-09-05 16:15:00,2.14369,2.14495,2.14369,2.14495,7000000.0
2008-09-05 16:16:00,2.14464,2.14466,2.14383,2.14383,7000000.0
2008-09-05 16:17:00,2.14356,2.14459,2.14356,2.14453,11000000.0
2008-09-05 16:18:00,2.14365,2.1438,2.14241,2.14241,11000000.0
2008-09-05 16:19:00,2.14236,2.14299,2.14235,2.14299,11000000.0
2008-09-05 16:20:00,2.14279,2.14299,2.14241,2.14299,9000000.0
2008-09-05 16:21:00,2.14265,2.14309,2.14256,2.14309,9000000.0
2008-09-05 16:22:00,2.14343,2.14359,2.14284,2.14308,8000000.0
2008-09-05 16:23:00,2.14299,2.14344,2.14299,2.14324,8000000.0
2008-09-05 16:24:00,2.1435,2.14402,2.14334,2.14402,10000000.0
2008-09-05 16:25:00,2.14324,2.14324,2.14246,2.14246,7000000.0
2008-09-05 16:26:00,2.1427,2.14274,2.14242,2.14259,7000000.0
2008-09-05 16:27:00,2.14243,2.14288,2.14243,2.14279,11000000.0
2008-09-05 16:28:00,2.14286,2.14437,2.14286,2.14417,11000000.0
2008-09-05 16:29:00,2.1446,2.14462,2.14421,2.14462,7000000.0
2008-09-05 16:30:00,2.14544,2.14548,2.145,2.14502,8000000.0
2008-09-05 16:31:00,2.14507,2.14521,2.14487,2.14506,7000000.0
2008-09-05 16:32:00,2.14548,2.14552,2.1452,2.1452,8000000.0
2008-09-05 16:33:00,2.14502,2.14566,2.14492,2.14566,11000000.0
2008-09-05 16:34:00,2.14542,2.14595,2.14542,2.14595,8000000.0
2008-09-05 16:35:00,2.14581,2.14617,2.14576,2.14617,7000000.0
2008-09-05 16:36:00,2.14564,2.14582,2.14558,2.14564,8000000.0
2008-09-05 16:37:00,2.14548,2.14548,2.14357,2.14449,8000000.0
2008-09-05 16:38:00,2.14515,2.14584,2.14504,2.14584,7000000.0
2008-09-05 16:39:00,2.14614,2.14671,2.14614,2.14671,8000000.0
2008-09-05 16:40:00,2.14658,2.14693,2.1455,2.1455,11000000.0
2008-09-05 16:41:00,2.14545,2.14572,2.14461,2.14461,10000000.0
2008-09-05 16:42:00,2.14432,2.14432,2.14338,2.14338,7000000.0
2008-09-05 16:43:00,2.14326,2.14372,2.14326,2.14372,7000000.0
2008-09-05 16:44:00,2.14353,2.14384,2.14343,2.1438,7000000.0
2008-09-05 16:45:00,2.14403,2.14412,2.14288,2.14288,11000000.0
2008-09-05 16:46:00,2.14307,2.14322,2.14285,2.14322,11000000.0
2008-09-05 16:47:00,2.14348,2.14385,2.14338,2.14385,7000000.0
2008-09-05 16:48:00,2.14404,2.14421,2.14398,2.14421,10000000.0
2008-09-05 16:49:00,2.14439,2.14494,2.14439,2.14494,8000000.0
2008-09-05 16:50:00,2.14482,2.14516,2.14482,2.14516,8000000.0
2008-09-05 16:51:00,2.14538,2.14571,2.14533,2.14567,9000000.0
2008-09-05 16:52:00,2.14502,2.14563,2.14502,2.14554,7000000.0
2008-09-05 16:53:00,2.14636,2.14744,2.14636,2.14728,8000000.0
2008-09-05 16:54:00,2.1462,2.14679,2.1461,2.1461,7000000.0
2008-09-05 16:55:00,2.14505,2.14584,2.14462,2.14462,11000000.0
2008-09-05 16:56:00,2.14459,2.14519,2.14456,2.14519,11000000.0
2008-09-05 16:57:00,2.14525,2.14593,2.14515,2.14593,7000000.0
2008-09-05 16:58:00,2.14648,2.1465,2.14635,2.14635,8000000.0
2008-09-05 16:59:00,2.14506,2.14788,2.14506,2.14788,7000000.0
2008-09-05 17:00:00,2.14814,2.14817,2.14773,2.14773,11000000.0
2008-09-05 17:01:00,2.1479,2.1479,2.14754,2.14768,7000000.0
2008-09-05 17:02:00,2.14841,2.14936,2.14841,2.14936,8000000.0
2008-09-05 17:03:00,2.14935,2.14935,2.14702,2.1485,7000000.0
2008-09-05 17:04:00,2.14906,2.14925,2.14906,2.14923,7000000.0
2008-09-05 17:05:00,2.14961,2.15022,2.14961,2.15022,10000000.0
2008-09-05 17:06:00,2.15007,2.1502,2.14982,2.1502,9000000.0
2008-09-05 17:07:00,2.15003,2.15013,2.14996,2.15013,8000000.0
2008-09-05 17:08:00,2.15025,2.15038,2.14951,2.14951,9000000.0
2008-09-05 17:09:00,2.14923,2.1494,2.1492,2.1492,8000000.0
2008-09-05 17:10:00,2.14965,2.14984,2.14951,2.14982,9000000.0
2008-09-05 17:11:00,2.1494,2.15005,2.1494,2.15005,8000000.0
2008-09-05 17:12:00,2.14943,2.14944,2.14905,2.14944,7000000.0
2008-09-05 17:13:00,2.14967,2.14991,2.14967,2.1497,8000000.0
2008-09-05 17:14:00,2.14998,2.15031,2.14993,2.14994,8000000.0
2008-09-05 17:15:00,2.14955,2.15048,2.14955,2.15046,7000000.0
2008-09-05 17:16:00,2.14985,2.14985,2.14915,2.14923,10000000.0
2008-09-05 17:17:00,2.14923,2.15003,2.14915,2.15003,7000000.0
2008-09-05 17:18:00,2.15048,2.15065,2.15027,2.15027,9000000.0
2008-09-05 17:19:00,2.1501,2.15026,2.14988,2.15024,7000000.0
2008-09-05 17:20:00,2.15066,2.15066,2.15017,2.15017,8000000.0
2008-09-05 17:21:00,2.14998,2.15026,2.14998,2.15019,10000000.0
2008-09-05 17:22:00,2.15014,2.15056,2.15014,2.15056,8000000.0
2008-09-05 17:23:00,2.15097,2.15127,2.15097,2.15122,8000000.0
2008-09-05 17:24:00,2.15134,2.15134,2.15042,2.15042,7000000.0
2008-09-05 17:25:00,2.15069,2.15069,2.15007,2.15052,7000000.0
2008-09-05 17:26:00,2.15009,2.15025,2.14972,2.14972,7000000.0
2008-09-05 17:27:00,2.14923,2.14923,2.14893,2.14922,9000000.0
2008-09-05 17:28:00,2.14943,2.14974,2.14943,2.14947,7000000.0
2008-09-05 17:29:00,2.14928,2.14958,2.1491,2.1491,8000000.0
2008-09-05 17:30:00,2.14915,2.14915,2.14818,2.14818,8000000.0
2008-09-05 17:31:00,2.14805,2.14805,2.14623,2.14623,9000000.0
2008-09-05 17:32:00,2.14676,2.14742,2.14644,2.14742,8000000.0
2008-09-05 17:33:00,2.14755,2.1477,2.14729,2.1477,11000000.0
2008-09-05 17:34:00,2.14749,2.14793,2.14731,2.14793,9000000.0
2008-09-05 17:35:00,2.14808,2.14808,2.14783,2.14785,7000000.0
2008-09-05 17:36:00,2.14753,2.14796,2.14742,2.14796,7000000.0
2008-09-05 17:37:00,2.14744,2.1476,2.14725,2.1476,7000000.0
2008-09-05 17:38:00,2.14757,2.14757,2.14668,2.14668,8000000.0
2008-09-05 17:39:00,2.14608,2.14681,2.14591,2.14681,7000000.0
2008-09-05 17:40:00,2.14678,2.14732,2.14678,2.1473,9000000.0
2008-09-05 17:41:00,2.14711,2.14744,2.14711,2.14728,8000000.0
2008-09-05 17:42:00,2.1479,2.14827,2.14788,2.14789,11000000.0
2008-09-05 17:43:00,2.14687,2.14687,2.14571,2.14578,7000000.0
2008-09-05 17:44:00,2.14552,2.14575,2.14524,2.14575,10000000.0
2008-09-05 17:45:00,2.14538,2.14538,2.14514,2.14527,7000000.0
2008-09-05 17:46:00,2.14516,2.14588,2.14516,2.14588,8000000.0
2008-09-05 17:47:00,2.1461,2.1461,2.14548,2.14566,8000000.0
2008-09-05 17:48:00,2.14518,2.14518,2.14487,2.14496,7000000.0
2008-09-05 17:49:00,2.14421,2.14421,2.14301,2.14301,7000000.0
2008-09-05 17:50:00,2.14331,2.14372,2.14331,2.14372,7000000.0
2008-09-05 17:51:00,2.14376,2.14392,2.14363,2.14363,7000000.0
2008-09-05 17:52:00,2.14354,2.14354,2.14196,2.14196,7000000.0
2008-09-05 17:53:00,2.14174,2.14255,2.14174,2.14255,7000000.0
2008-09-05 17:54:00,2.14229,2.14229,2.14128,2.14217,11000000.0
2008-09-05 17:55:00,2.14207,2.14207,2.14137,2.14137,7000000.0
2008-09-05 17:56:00,2.14153,2.14216,2.14153,2.14213,7000000.0
2008-09-05 17:57:00,2.14113,2.14119,2.14073,2.14119,10000000.0
2008-09-05 17:58:00,2.14107,2.14126,2.14095,2.14126,10000000.0
2008-09-05 17:59:00,2.14139,2.14174,2.1413,2.14174,10000000.0
2008-09-05 18:00:00,2.1418,2.14354,2.14171,2.14354,10000000.0
2008-09-05 18:01:00,2.14381,2.1444,2.14381,2.14412,8000000.0
2008-09-05 18:02:00,2.14326,2.14326,2.14099,2.14099,8000000.0
2008-09-05 18:03:00,2.1409,2.14207,2.1409,2.14202,10000000.0
2008-09-05 18:04:00,2.14169,2.14169,2.1415,2.1415,8000000.0
2008-09-05 18:05:00,2.1416,2.1417,2.14147,2.14147,10000000.0
2008-09-05 18:06:00,2.1417,2.14183,2.1416,2.14162,10000000.0
2008-09-05 18:07:00,2.142,2.142,2.14173,2.14193,8000000.0
2008-09-05 18:08:00,2.14193,2.14264,2.14193,2.14264,8000000.0
2008-09-05 18:09:00,2.14274,2.14274,2.14237,2.14242,8000000.0
2008-09-05 18:10:00,2.14271,2.14361,2.14269,2.14358,11000000.0
2008-09-05 18:11:00,2.14319,2.14319,2.1421,2.1421,7000000.0
2008-09-05 18:12:00,2.14203,2.14279,2.14203,2.14279,9000000.0
2008-09-05 18:13:00,2.14318,2.14357,2.14292,2.14292,11000000.0
2008-09-05 18:14:00,2.14349,2.14374,2.1426,2.14264,7000000.0
2008-09-05 18:15:00,2.14342,2.14469,2.14342,2.14445,8000000.0
2008-09-05 18:16:00,2.14431,2.14526,2.14388,2.14526,11000000.0
2008-09-05 18:17:00,2.14507,2.14507,2.14415,2.1444,10000000.0
2008-09-05 18:18:00,2.14391,2.14391,2.14348,2.14379,8000000.0
2008-09-05 18:19:00,2.14414,2.14422,2.14398,2.14406,9000000.0
2008-09-05 18:20:00,2.14401,2.14401,2.1433,2.1433,7000000.0
2008-09-05 18:21:00,2.14334,2.14356,2.14154,2.14327,11000000.0
2008-09-05 18:22:00,2.14328,2.14328,2.14198,2.14198,11000000.0
2008-09-05 18:23:00,2.14266,2.14326,2.14266,2.14319,8000000.0
2008-09-05 18:24:00,2.1433,2.1433,2.14259,2.14293,10000000.0
2008-09-05 18:25:00,2.1436,2.1436,2.14318,2.14318,7000000.0
2008-09-05 18:26:00,2.14328,2.14362,2.14328,2.14362,8000000.0
2008-09-05 18:27:00,2.14334,2.1435,2.14313,2.1435,7000000.0
2008-09-05 18:28:00,2.14271,2.14271,2.14219,2.14253,7000000.0
2008-09-05 18:29:00,2.1431,2.1431,2.14224,2.14252,7000000.0
2008-09-05 18:30:00,2.14217,2.14249,2.14206,2.14235,8000000.0
2008-09-05 18:31:00,2.14198,2.14242,2.1416,2.1416,9000000.0
2008-09-05 18:32:00,2.14156,2.14183,2.14156,2.1418,11000000.0
2008-09-05 18:33:00,2.1417,2.14174,2.14126,2.14174,11000000.0
2008-09-05 18:34:00,2.14211,2.14336,2.14211,2.14336,7000000.0
2008-09-05 18:35:00,2.14312,2.14316,2.14267,2.14316,8000000.0
2008-09-05 18:36:00,2.14321,2.14321,2.14292,2.14302,7000000.0
2008-09-05 18:37:00,2.14263,2.14299,2.14253,2.14299,8000000.0
2008-09-05 18:38:00,2.14284,2.1433,2.14277,2.14277,8000000.0
2008-09-05 18:39:00,2.14255,2.14311,2.14254,2.14311,7000000.0
2008-09-05 18:40:00,2.1431,2.1431,2.14283,2.14283,7000000.0
2008-09-05 18:41:00,2.14273,2.14288,2.14272,2.14276,8000000.0
2008-09-05 18:42:00,2.143,2.14352,2.143,2.14349,11000000.0
2008-09-05 18:43:00,2.14343,2.14343,2.14296,2.14296,8000000.0
2008-09-05 18:44:00,2.14279,2.14279,2.14256,2.14256,7000000.0
2008-09-05 18:45:00,2.14229,2.14292,2.14199,2.14292,11000000.0
2008-09-05 18:46:00,2.14312,2.14328,2.14264,2.14264,9000000.0
2008-09-05 18:47:00,2.14217,2.14226,2.14182,2.14193,8000000.0
2008-09-05 18:48:00,2.1434,2.14363,2.1432,2.14363,9000000.0
2008-09-05 18:49:00,2.14353,2.14353,2.14316,2.14348,7000000.0
2008-09-05 18:50:00,2.14236,2.14245,2.14215,2.14236,11000000.0
2008-09-05 18:51:00,2.14245,2.14296,2.14229,2.14296,5000000.0
2008-09-05 18:52:00,2.14317,2.14317,2.14256,2.14281,8000000.0
2008-09-05 18:53:00,2.14216,2.14253,2.14216,2.14243,11000000.0
2008-09-05 18:54:00,2.14221,2.14221,2.14199,2.14204,7000000.0
2008-09-05 18:55:00,2.14231,2.1426,2.14231,2.1425,7000000.0
2008-09-05 18:56:00,2.14303,2.14352,2.14303,2.14347,7000000.0
2008-09-05 18:57:00,2.1436,2.1436,2.14291,2.14302,10000000.0
2008-09-05 18:58:00,2.14131,2.14131,2.13765,2.13802,9000000.0
2008-09-05 18:59:00,2.13887,2.13981,2.13873,2.13981,8000000.0
2008-09-05 19:00:00,2.14038,2.14038,2.14026,2.14026,7000000.0
2008-09-05 19:01:00,2.14024,2.14039,2.14018,2.14035,7000000.0
2008-09-05 19:02:00,2.14043,2.14043,2.14016,2.14024,8000000.0
2008-09-05 19:03:00,2.14148,2.14156,2.14138,2.14138,7000000.0
2008-09-05 19:04:00,2.14127,2.14127,2.1392,2.1392,8000000.0
2008-09-05 19:05:00,2.13873,2.13873,2.138,2.13818,8000000.0
2008-09-05 19:06:00,2.13868,2.13868,2.1376,2.13763,8000000.0
2008-09-05 19:07:00,2.13754,2.13754,2.1368,2.1368,9000000.0
2008-09-05 19:08:00,2.13651,2.13651,2.13596,2.13614,8000000.0
2008-09-05 19:09:00,2.13633,2.13682,2.13633,2.13682,7000000.0
2008-09-05 19:10:00,2.13708,2.13797,2.13708,2.13797,11000000.0
2008-09-05 19:11:00,2.13803,2.13803,2.13781,2.13781,10000000.0
2008-09-05 19:12:00,2.13761,2.13761,2.13738,2.13746,7000000.0
2008-09-05 19:13:00,2.13759,2.13777,2.13628,2.13767,8000000.0
2008-09-05 19:14:00,2.13788,2.13851,2.13765,2.13851,8000000.0
2008-09-05 19:15:00,2.13868,2.13868,2.13849,2.13849,10000000.0
2008-09-05 19:16:00,2.13875,2.13926,2.13875,2.13911,8000000.0
2008-09-05 19:17:00,2.13932,2.13958,2.13907,2.13907,10000000.0
2008-09-05 19:18:00,2.13893,2.1394,2.13876,2.1394,11000000.0
2008-09-05 19:19:00,2.13963,2.14004,2.13963,2.14001,8000000.0
2008-09-05 19:20:00,2.13971,2.13971,2.13886,2.13886,11000000.0
2008-09-05 19:21:00,2.13908,2.13951,2.13908,2.13912,10000000.0
2008-09-05 19:22:00,2.13904,2.13919,2.13852,2.13859,9000000.0
2008-09-05 19:23:00,2.1385,2.13888,2.13821,2.13872,8000000.0
2008-09-05 19:24:00,2.13911,2.13911,2.13805,2.13805,9000000.0
2008-09-05 19:25:00,2.13777,2.13782,2.13773,2.13777,9000000.0
2008-09-05 19:26:00,2.13749,2.13753,2.13744,2.13753,7000000.0
2008-09-05 19:27:00,2.13774,2.13854,2.13774,2.13854,8000000.0
2008-09-05 19:28:00,2.13828,2.13841,2.13828,2.13834,10000000.0
2008-09-05 19:29:00,2.13837,2.13854,2.13837,2.13848,7000000.0
2008-09-05 19:30:00,2.13835,2.13862,2.13835,2.13862,10000000.0
2008-09-05 19:31:00,2.13867,2.13905,2.13858,2.13905,7000000.0
2008-09-05 19:32:00,2.13805,2.13805,2.1372,2.1372,10000000.0
2008-09-05 19:33:00,2.13729,2.13769,2.13729,2.13751,7000000.0
2008-09-05 19:34:00,2.13783,2.13813,2.13783,2.13792,8000000.0
2008-09-05 19:35:00,2.13807,2.13861,2.13807,2.13861,7000000.0
2008-09-05 19:36:00,2.13896,2.13927,2.13896,2.13927,7000000.0
2008-09-05 19:37:00,2.13923,2.13935,2.13893,2.13893,8000000.0
2008-09-05 19:38:00,2.13884,2.13884,2.13859,2.13859,8000000.0
2008-09-05 19:39:00,2.13857,2.1386,2.13837,2.13849,8000000.0
2008-09-05 19:40:00,2.13874,2.13896,2.13858,2.1389,7000000.0
2008-09-05 19:41:00,2.13862,2.13889,2.13851,2.13889,9000000.0
2008-09-05 19:42:00,2.1389,2.13901,2.13872,2.13872,7000000.0
2008-09-05 19:43:00,2.13883,2.13919,2.1388,2.13919,11000000.0
2008-09-05 19:44:00,2.13923,2.13926,2.13842,2.13842,8000000.0
2008-09-05 19:45:00,2.13755,2.13755,2.13633,2.13633,9000000.0
2008-09-05 19:46:00,2.13613,2.13613,2.13559,2.13559,7000000.0
2008-09-05 19:47:00,2.13581,2.13657,2.13581,2.13657,9000000.0
2008-09-05 19:48:00,2.13645,2.13662,2.13639,2.13662,8000000.0
2008-09-05 19:49:00,2.13656,2.13666,2.13653,2.13661,7000000.0
2008-09-05 19:50:00,2.1366,2.13681,2.1366,2.13681,7000000.0
2008-09-05 19:51:00,2.13697,2.13705,2.13692,2.13699,7000000.0
2008-09-05 19:52:00,2.13695,2.13695,2.13669,2.13672,7000000.0
2008-09-05 19:53:00,2.13657,2.13681,2.13652,2.13681,7000000.0
2008-09-05 19:54:00,2.13686,2.13691,2.13651,2.13654,8000000.0
2008-09-05 19:55:00,2.13639,2.13656,2.13632,2.13632,8000000.0
2008-09-05 19:56:00,2.13654,2.13654,2.13621,2.13621,8000000.0
2008-09-05 19:57:00,2.136,2.13604,2.13558,2.13572,7000000.0
2008-09-05 19:58:00,2.13546,2.13546,2.13513,2.13532,10000000.0
2008-09-05 19:59:00,2.13515,2.13542,2.13515,2.13541,8000000.0
2008-09-05 20:00:00,2.1356,2.136,2.1356,2.13582,7000000.0
2008-09-05 20:01:00,2.13596,2.13603,2.13587,2.13603,7000000.0
2008-09-05 20:02:00,2.1358,2.13586,2.1357,2.13576,7000000.0
2008-09-05 20:03:00,2.13585,2.13585,2.1355,2.1355,9000000.0
2008-09-05 20:04:00,2.13537,2.13552,2.13501,2.13501,9000000.0
2008-09-05 20:05:00,2.13437,2.13477,2.13437,2.13477,9000000.0
2008-09-05 20:06:00,2.13488,2.13489,2.13467,2.13469,11000000.0
2008-09-05 20:07:00,2.13506,2.13577,2.13506,2.13557,10000000.0
2008-09-05 20:08:00,2.13555,2.13563,2.13535,2.1354,8000000.0
2008-09-05 20:09:00,2.13521,2.13525,2.13508,2.13517,7000000.0
2008-09-05 20:10:00,2.13456,2.13472,2.1345,2.13458,8000000.0
2008-09-05 20:11:00,2.13462,2.13476,2.13461,2.13461,8000000.0
2008-09-05 20:12:00,2.13463,2.13474,2.13449,2.13471,7000000.0
2008-09-05 20:13:00,2.1346,2.1346,2.13441,2.13441,10000000.0
2008-09-05 20:14:00,2.13544,2.13588,2.13474,2.13474,7000000.0
2008-09-05 20:15:00,2.13466,2.13498,2.13466,2.13493,7000000.0
2008-09-05 20:16:00,2.13486,2.13517,2.13486,2.13517,7000000.0
2008-09-05 20:17:00,2.13538,2.13538,2.13476,2.13521,11000000.0
2008-09-05 20:18:00,2.1354,2.13595,2.1354,2.13584,9000000.0
2008-09-05 20:19:00,2.1355,2.1355,2.13396,2.13396,8000000.0
2008-09-05 20:20:00,2.13376,2.13423,2.13376,2.13423,7000000.0
2008-09-05 20:21:00,2.13447,2.13468,2.13444,2.13468,11000000.0
2008-09-05 20:22:00,2.13468,2.13484,2.13462,2.13478,7000000.0
2008-09-05 20:23:00,2.13519,2.13538,2.13509,2.13509,7000000.0
2008-09-05 20:24:00,2.13542,2.13598,2.13542,2.13598,8000000.0
2008-09-05 20:25:00,2.13608,2.13633,2.13597,2.13597,11000000.0
2008-09-05 20:26:00,2.13616,2.13616,2.13604,2.13614,8000000.0
2008-09-05 20:27:00,2.13628,2.13671,2.13606,2.13636,9000000.0
2008-09-05 20:28:00,2.13596,2.13658,2.13596,2.13657,7000000.0
2008-09-05 20:29:00,2.13679,2.137,2.13679,2.13682,8000000.0
2008-09-05 20:30:00,2.1374,2.13759,2.13708,2.13708,8000000.0
2008-09-05 20:31:00,2.13637,2.13644,2.13602,2.13644,7000000.0
2008-09-05 20:32:00,2.13645,2.13645,2.13607,2.13612,7000000.0
2008-09-05 20:33:00,2.13595,2.13609,2.13585,2.13585,7000000.0
2008-09-05 20:34:00,2.13583,2.13588,2.13576,2.13585,8000000.0
2008-09-05 20:35:00,2.13579,2.13616,2.13579,2.13616,9000000.0
2008-09-05 20:36:00,2.136,2.13621,2.136,2.13621,7000000.0
2008-09-05 20:37:00,2.13613,2.13613,2.1356,2.1356,11000000.0
2008-09-05 20:38:00,2.13533,2.13533,2.1351,2.1353,10000000.0
2008-09-05 20:39:00,2.1354,2.13579,2.13537,2.13579,9000000.0
2008-09-05 20:40:00,2.13567,2.13584,2.13551,2.13584,8000000.0
2008-09-05 20:41:00,2.13579,2.13579,2.13497,2.13504,8000000.0
2008-09-05 20:42:00,2.13577,2.1362,2.13577,2.136,11000000.0
2008-09-05 20:43:00,2.13615,2.13615,2.13507,2.13513,8000000.0
2008-09-05 20:44:00,2.13487,2.13514,2.13484,2.13514,10000000.0
2008-09-05 20:45:00,2.13522,2.13522,2.13508,2.13513,7000000.0
2008-09-05 20:46:00,2.13506,2.13506,2.13455,2.13455,8000000.0
2008-09-05 20:47:00,2.13431,2.13431,2.13406,2.13411,7000000.0
2008-09-05 20:48:00,2.13417,2.13427,2.134,2.13427,10000000.0
2008-09-05 20:49:00,2.13455,2.13459,2.13423,2.13423,7000000.0
2008-09-05 20:50:00,2.13445,2.13455,2.13437,2.13437,8000000.0
2008-09-05 20:51:00,2.13464,2.13464,2.13444,2.13456,9000000.0
2008-09-05 20:52:00,2.13496,2.13512,2.13434,2.13434,11000000.0
2008-09-05 20:53:00,2.13433,2.13433,2.13345,2.13345,11000000.0
2008-09-05 20:54:00,2.13383,2.13399,2.13368,2.13368,11000000.0
2008-09-05 20:55:00,2.13357,2.13387,2.13357,2.13376,8000000.0
2008-09-05 20:56:00,2.13366,2.1338,2.13358,2.1338,7000000.0
2008-09-05 20:57:00,2.13368,2.1344,2.13368,2.1344,9000000.0
2008-09-05 20:58:00,2.13454,2.13513,2.13454,2.13497,7000000.0
2008-09-05 20:59:00,2.13473,2.13473,2.13451,2.13453,7000000.0
2008-09-05 21:00:00,2.13489,2.13494,2.13477,2.13487,7000000.0
2008-09-05 21:01:00,2.13502,2.13502,2.13465,2.13466,7000000.0
2008-09-05 21:02:00,2.13465,2.13479,2.13458,2.13458,7000000.0
2008-09-05 21:03:00,2.13434,2.13451,2.1343,2.13451,8000000.0
2008-09-05 21:04:00,2.1349,2.13498,2.1346,2.13494,7000000.0
2008-09-05 21:05:00,2.13485,2.13488,2.13469,2.13488,8000000.0
2008-09-05 21:06:00,2.13479,2.13493,2.1347,2.13482,8000000.0
2008-09-05 21:07:00,2.13496,2.13516,2.13496,2.13516,8000000.0
2008-09-05 21:08:00,2.13502,2.13528,2.13485,2.13525,10000000.0
2008-09-05 21:09:00,2.13508,2.13508,2.13481,2.13481,10000000.0
2008-09-05 21:10:00,2.13488,2.13488,2.13408,2.1346,8000000.0
2008-09-05 21:11:00,2.13474,2.13474,2.13455,2.13455,7000000.0
2008-09-05 21:12:00,2.13464,2.13475,2.13464,2.13471,8000000.0
2008-09-05 21:13:00,2.13478,2.13491,2.13464,2.13491,10000000.0
2008-09-05 21:14:00,2.13458,2.13483,2.13407,2.13407,8000000.0
2008-09-05 21:15:00,2.13515,2.13517,2.13502,2.13507,8000000.0
2008-09-05 21:16:00,2.13505,2.13511,2.13499,2.13499,7000000.0
2008-09-05 21:17:00,2.13501,2.13518,2.13501,2.13518,8000000.0
2008-09-05 21:18:00,2.13513,2.13517,2.13506,2.13511,7000000.0
2008-09-05 21:19:00,2.13516,2.13519,2.1351,2.13513,9000000.0
2008-09-05 21:20:00,2.13421,2.13454,2.13399,2.13454,11000000.0
2008-09-05 21:21:00,2.13505,2.13505,2.13489,2.135,10000000.0
2008-09-05 21:22:00,2.13488,2.13488,2.13417,2.13454,10000000.0
2008-09-05 21:23:00,2.13449,2.13449,2.13421,2.1343,7000000.0
2008-09-05 21:24:00,2.13415,2.13425,2.13393,2.13393,11000000.0
2008-09-05 21:25:00,2.13389,2.13433,2.13389,2.13433,7000000.0
2008-09-05 21:26:00,2.13398,2.13398,2.13256,2.13256,7000000.0
2008-09-05 21:27:00,2.13247,2.13296,2.13247,2.13296,7000000.0
2008-09-05 21:28:00,2.13294,2.13294,2.13232,2.13243,7000000.0
2008-09-05 21:29:00,2.13229,2.13294,2.13229,2.13294,8000000.0
2008-09-05 21:30:00,2.13277,2.13289,2.13269,2.13273,8000000.0
2008-09-05 21:31:00,2.13283,2.13287,2.13267,2.13287,8000000.0
2008-09-05 21:32:00,2.13293,2.13303,2.13265,2.13265,7000000.0
2008-09-05 21:33:00,2.13259,2.13279,2.13244,2.13279,11000000.0
2008-09-05 21:34:00,2.13248,2.13257,2.13235,2.13257,11000000.0
2008-09-05 21:35:00,2.1326,2.1326,2.13235,2.13238,11000000.0
2008-09-05 21:36:00,2.13225,2.13248,2.13225,2.13248,8000000.0
2008-09-05 21:37:00,2.13277,2.13279,2.13256,2.1326,8000000.0
2008-09-05 21:38:00,2.13259,2.13312,2.13259,2.13312,8000000.0
2008-09-05 21:39:00,2.13315,2.13316,2.13296,2.13296,9000000.0
2008-09-05 21:40:00,2.13298,2.13298,2.13274,2.13274,7000000.0
2008-09-05 21:41:00,2.13292,2.13297,2.1328,2.13288,9000000.0
2008-09-05 21:42:00,2.13301,2.13346,2.13301,2.13346,7000000.0
2008-09-05 21:43:00,2.1334,2.1334,2.13319,2.13332,11000000.0
2008-09-05 21:44:00,2.13314,2.1335,2.13293,2.1335,8000000.0
2008-09-05 21:45:00,2.13341,2.13385,2.13341,2.13379,10000000.0
2008-09-05 21:46:00,2.13386,2.13407,2.13386,2.13407,8000000.0
2008-09-05 21:47:00,2.13414,2.13414,2.13396,2.134,8000000.0
2008-09-05 21:48:00,2.13383,2.13383,2.13348,2.13348,8000000.0
2008-09-05 21:49:00,2.13338,2.13345,2.13291,2.13298,8000000.0
2008-09-05 21:50:00,2.13299,2.13307,2.13295,2.13302,8000000.0
2008-09-05 21:51:00,2.13273,2.13273,2.13191,2.13191,7000000.0
2008-09-05 21:52:00,2.13167,2.13222,2.13167,2.13222,7000000.0
2008-09-05 21:53:00,2.13221,2.13223,2.13204,2.13223,7000000.0
2008-09-05 21:54:00,2.13198,2.13198,2.1314,2.13186,7000000.0
2008-09-05 21:55:00,2.13195,2.13208,2.1319,2.13196,7000000.0
2008-09-05 21:56:00,2.13202,2.1322,2.13193,2.13217,8000000.0
2008-09-05 21:57:00,2.13216,2.13225,2.132,2.13223,7000000.0
2008-09-05 21:58:00,2.13221,2.13232,2.13221,2.13229,7000000.0
2008-09-05 21:59:00,2.13263,2.13277,2.13255,2.13255,8000000.0
2008-09-05 22:00:00,2.13218,2.13231,2.13212,2.1322,10000000.0
2008-09-05 22:01:00,2.13229,2.13243,2.13215,2.13243,9000000.0
2008-09-05 22:02:00,2.13249,2.13257,2.13237,2.13237,8000000.0
2008-09-05 22:03:00,2.13208,2.13222,2.13187,2.13193,11000000.0
2008-09-05 22:04:00,2.13205,2.13206,2.13163,2.13163,5000000.0
2008-09-05 22:05:00,2.13167,2.13167,2.13155,2.13163,10000000.0
2008-09-05 22:06:00,2.13163,2.13166,2.1316,2.13162,7000000.0
2008-09-05 22:07:00,2.13195,2.13195,2.13148,2.13148,8000000.0
2008-09-05 22:08:00,2.13151,2.13151,2.1313,2.1313,8000000.0
2008-09-05 22:09:00,2.13141,2.13145,2.13131,2.13144,9000000.0
2008-09-05 22:10:00,2.13154,2.13184,2.13154,2.13171,8000000.0
2008-09-05 22:11:00,2.1317,2.13174,2.13158,2.13167,9000000.0
2008-09-05 22:12:00,2.13162,2.13204,2.13162,2.13204,8000000.0
2008-09-05 22:13:00,2.1321,2.1321,2.13181,2.13181,7000000.0
2008-09-05 22:14:00,2.1318,2.1318,2.1316,2.13171,11000000.0
2008-09-05 22:15:00,2.13179,2.13188,2.12992,2.13175,8000000.0
2008-09-05 22:16:00,2.13154,2.13163,2.13142,2.13142,9000000.0
2008-09-05 22:17:00,2.13144,2.13145,2.13125,2.13143,7000000.0
2008-09-05 22:18:00,2.13251,2.13315,2.13232,2.13232,8000000.0
2008-09-05 22:19:00,2.13216,2.13216,2.13199,2.13205,7000000.0
2008-09-05 22:20:00,2.13216,2.13277,2.13216,2.13277,7000000.0
2008-09-05 22:21:00,2.13278,2.13278,2.13254,2.13254,9000000.0
2008-09-05 22:22:00,2.13259,2.13274,2.1323,2.1323,7000000.0
2008-09-05 22:23:00,2.13235,2.13273,2.13235,2.13248,9000000.0
2008-09-05 22:24:00,2.13216,2.13251,2.13216,2.13234,7000000.0
2008-09-05 22:25:00,2.13236,2.13268,2.13236,2.13268,8000000.0
2008-09-05 22:26:00,2.13254,2.13276,2.13246,2.13256,9000000.0
2008-09-05 22:27:00,2.13245,2.13258,2.13245,2.13246,8000000.0
2008-09-05 22:28:00,2.13258,2.13281,2.13255,2.13275,8000000.0
2008-09-05 22:29:00,2.13261,2.13264,2.13238,2.13238,10000000.0
2008-09-05 22:30:00,2.13222,2.13236,2.13205,2.13236,7000000.0
2008-09-05 22:31:00,2.13221,2.13231,2.132,2.13231,9000000.0
2008-09-05 22:32:00,2.13206,2.13249,2.13206,2.1321,8000000.0
2008-09-05 22:33:00,2.1319,2.13199,2.13167,2.13199,7000000.0
2008-09-05 22:34:00,2.13201,2.13202,2.13195,2.132,7000000.0
2008-09-05 22:35:00,2.13212,2.13212,2.13193,2.13204,8000000.0
2008-09-05 22:36:00,2.13171,2.13214,2.13171,2.13214,10000000.0
2008-09-05 22:37:00,2.13199,2.13199,2.13128,2.13128,7000000.0
2008-09-05 22:38:00,2.13047,2.13047,2.13019,2.13019,8000000.0
2008-09-05 22:39:00,2.13017,2.13049,2.13017,2.13023,9000000.0
2008-09-05 22:40:00,2.12958,2.12958,2.12696,2.12696,7000000.0
2008-09-05 22:41:00,2.12644,2.12688,2.12642,2.12688,8000000.0
2008-09-05 22:42:00,2.12735,2.12802,2.12723,2.12723,7000000.0
2008-09-05 22:43:00,2.12796,2.12855,2.12796,2.12855,7000000.0
2008-09-05 22:44:00,2.1289,2.1298,2.1289,2.1298,7000000.0
2008-09-05 22:45:00,2.13003,2.13016,2.12983,2.12986,7000000.0
2008-09-05 22:46:00,2.12985,2.13009,2.12957,2.12957,8000000.0
2008-09-05 22:47:00,2.12995,2.132,2.12995,2.13115,11000000.0
2008-09-05 22:48:00,2.13245,2.13456,2.13245,2.13456,8000000.0
2008-09-05 22:49:00,2.134,2.134,2.13252,2.13258,7000000.0
2008-09-05 22:50:00,2.13248,2.13259,2.13057,2.13057,7000000.0
2008-09-05 22:51:00,2.12817,2.12823,2.12775,2.12823,10000000.0
2008-09-05 22:52:00,2.12877,2.1306,2.12853,2.1306,8000000.0
2008-09-05 22:53:00,2.13079,2.13394,2.13078,2.13394,7000000.0
2008-09-05 22:54:00,2.13279,2.13279,2.13126,2.13126,8000000.0
2008-09-05 22:55:00,2.13151,2.13165,2.13124,2.13124,7000000.0
2008-09-05 22:56:00,2.13164,2.13188,2.13162,2.13188,7000000.0
2008-09-05 22:57:00,2.13173,2.13206,2.13173,2.13206,7000000.0
2008-09-05 22:58:00,2.13208,2.1322,2.13159,2.1322,9000000.0
2008-09-05 22:59:00,2.1322,2.1326,2.1322,2.1326,7000000.0
2008-09-07 23:00:00,2.11742,2.11749,2.11711,2.11736,8000000.0
2008-09-07 23:01:00,2.11767,2.11771,2.11737,2.11748,8000000.0
2008-09-07 23:02:00,2.13371,2.14214,2.13371,2.14214,8000000.0
2008-09-07 23:03:00,2.14342,2.14351,2.14342,2.14351,7000000.0
2008-09-07 23:04:00,2.14378,2.14399,2.12221,2.12221,8000000.0
2008-09-07 23:05:00,2.11678,2.11744,2.11655,2.11744,8000000.0
2008-09-07 23:06:00,2.11717,2.11748,2.1156,2.1156,9000000.0
2008-09-07 23:07:00,2.11571,2.11628,2.11571,2.11628,10000000.0
2008-09-07 23:08:00,2.11688,2.11744,2.11688,2.11744,7000000.0
2008-09-07 23:09:00,2.1177,2.11779,2.11753,2.11753,9000000.0
2008-09-07 23:10:00,2.1173,2.1173,2.11526,2.1155,11000000.0
2008-09-07 23:11:00,2.11518,2.11564,2.11518,2.11564,7000000.0
2008-09-07 23:12:00,2.11552,2.11679,2.11552,2.11679,7000000.0
2008-09-07 23:13:00,2.11873,2.11875,2.11858,2.11869,7000000.0
2008-09-07 23:14:00,2.11781,2.11926,2.11774,2.1186,11000000.0
2008-09-07 23:15:00,2.11863,2.11872,2.11857,2.11859,9000000.0
2008-09-07 23:16:00,2.11841,2.11849,2.11813,2.11846,11000000.0
2008-09-07 23:17:00,2.11856,2.11874,2.11855,2.11874,7000000.0
2008-09-07 23:18:00,2.1184,2.1184,2.1182,2.11829,8000000.0
2008-09-07 23:19:00,2.11791,2.11809,2.11791,2.11807,7000000.0
2008-09-07 23:20:00,2.11803,2.11803,2.11789,2.11793,9000000.0
2008-09-07 23:21:00,2.11797,2.11844,2.11797,2.11844,9000000.0
2008-09-07 23:22:00,2.11767,2.11767,2.11667,2.11667,5000000.0
2008-09-07 23:23:00,2.11628,2.11632,2.11619,2.11632,8000000.0
2008-09-07 23:24:00,2.11602,2.1161,2.11498,2.11498,7000000.0
2008-09-07 23:25:00,2.11542,2.11542,2.11374,2.11383,7000000.0
2008-09-07 23:26:00,2.11357,2.11357,2.1121,2.1121,8000000.0
2008-09-07 23:27:00,2.10983,2.10983,2.10527,2.10539,8000000.0
2008-09-07 23:28:00,2.10722,2.10751,2.10722,2.1074,10000000.0
2008-09-07 23:29:00,2.10759,2.10759,2.10719,2.10738,9000000.0
2008-09-07 23:30:00,2.10737,2.10781,2.10737,2.10775,8000000.0
2008-09-07 23:31:00,2.10755,2.10755,2.10653,2.10653,7000000.0
2008-09-07 23:32:00,2.10573,2.10637,2.10573,2.10637,8000000.0
2008-09-07 23:33:00,2.10638,2.10656,2.1061,2.1061,7000000.0
2008-09-07 23:34:00,2.10639,2.10677,2.10638,2.10676,11000000.0
2008-09-07 23:35:00,2.10657,2.10678,2.10656,2.10678,9000000.0
2008-09-07 23:36:00,2.10671,2.10671,2.1059,2.10593,7000000.0
2008-09-07 23:37:00,2.106,2.10687,2.10599,2.10687,9000000.0
2008-09-07 23:38:00,2.10661,2.10692,2.10606,2.10606,8000000.0
2008-09-07 23:39:00,2.10531,2.10591,2.10531,2.10591,10000000.0
2008-09-07 23:40:00,2.10601,2.10774,2.10599,2.10774,7000000.0
2008-09-07 23:41:00,2.10816,2.1082,2.10731,2.1082,11000000.0
2008-09-07 23:42:00,2.10744,2.10744,2.10342,2.10392,8000000.0
2008-09-07 23:43:00,2.10662,2.1074,2.10522,2.10531,7000000.0
2008-09-07 23:44:00,2.10573,2.10573,2.10537,2.10537,7000000.0
2008-09-07 23:45:00,2.10492,2.10503,2.10309,2.10309,7000000.0
2008-09-07 23:46:00,2.1029,2.10317,2.10276,2.10276,8000000.0
2008-09-07 23:47:00,2.10281,2.10291,2.10223,2.10291,8000000.0
2008-09-07 23:48:00,2.10301,2.10301,2.10236,2.10236,7000000.0
2008-09-07 23:49:00,2.10236,2.10236,2.10198,2.10198,10000000.0
2008-09-07 23:50:00,2.10158,2.1019,2.10158,2.10183,8000000.0
2008-09-07 23:51:00,2.10207,2.10254,2.10207,2.10254,7000000.0
2008-09-07 23:52:00,2.10267,2.10293,2.10262,2.10262,11000000.0
2008-09-07 23:53:00,2.10241,2.10248,2.10223,2.10248,8000000.0
2008-09-07 23:54:00,2.1007,2.10281,2.1007,2.10281,9000000.0
2008-09-07 23:55:00,2.10292,2.10292,2.10241,2.10241,10000000.0
2008-09-07 23:56:00,2.10245,2.10252,2.10236,2.10236,8000000.0
2008-09-07 23:57:00,2.10312,2.10422,2.10312,2.10422,8000000.0
2008-09-07 23:58:00,2.10445,2.10651,2.10445,2.10651,7000000.0
2008-09-07 23:59:00,2.1073,2.1073,2.10705,2.10705,9000000.0
2008-09-08 00:00:00,2.10669,2.10669,2.10491,2.10491,7000000.0
2008-09-08 00:01:00,2.1046,2.10662,2.1046,2.10662,8000000.0
2008-09-08 00:02:00,2.10673,2.10673,2.10641,2.1067,8000000.0
2008-09-08 00:03:00,2.10681,2.10681,2.10624,2.10624,10000000.0
2008-09-08 00:04:00,2.10657,2.10673,2.10643,2.10673,7000000.0
2008-09-08 00:05:00,2.10665,2.10671,2.1063,2.1063,11000000.0
2008-09-08 00:06:00,2.10615,2.10648,2.10615,2.10619,10000000.0
2008-09-08 00:07:00,2.10603,2.10719,2.10603,2.10719,8000000.0
2008-09-08 00:08:00,2.10779,2.10826,2.10762,2.10826,9000000.0
2008-09-08 00:09:00,2.10909,2.10932,2.1081,2.1081,7000000.0
2008-09-08 00:10:00,2.10892,2.10909,2.10864,2.10864,8000000.0
2008-09-08 00:11:00,2.10839,2.10889,2.10833,2.10866,11000000.0
2008-09-08 00:12:00,2.10839,2.10839,2.10797,2.10821,7000000.0
2008-09-08 00:13:00,2.10842,2.10842,2.10741,2.10819,8000000.0
2008-09-08 00:14:00,2.1086,2.11144,2.1086,2.11144,8000000.0
2008-09-08 00:15:00,2.11169,2.11357,2.11125,2.11357,8000000.0
2008-09-08 00:16:00,2.11416,2.11416,2.11199,2.11199,7000000.0
2008-09-08 00:17:00,2.11191,2.11281,2.11191,2.11226,9000000.0
2008-09-08 00:18:00,2.11088,2.11088,2.1085,2.1085,10000000.0
2008-09-08 00:19:00,2.10836,2.10918,2.10784,2.10784,11000000.0
2008-09-08 00:20:00,2.10716,2.10789,2.10716,2.10719,8000000.0
2008-09-08 00:21:00,2.10732,2.10732,2.10679,2.10679,7000000.0
2008-09-08 00:22:00,2.10689,2.10689,2.10626,2.10626,9000000.0
2008-09-08 00:23:00,2.10637,2.10836,2.10637,2.10817,8000000.0
2008-09-08 00:24:00,2.10817,2.1089,2.10817,2.10834,10000000.0
2008-09-08 00:25:00,2.1081,2.10905,2.10671,2.10671,9000000.0
2008-09-08 00:26:00,2.10753,2.10828,2.10753,2.1081,7000000.0
2008-09-08 00:27:00,2.10804,2.10836,2.10647,2.10647,9000000.0
2008-09-08 00:28:00,2.10614,2.10815,2.10614,2.10815,9000000.0
2008-09-08 00:29:00,2.10842,2.1086,2.10842,2.10851,8000000.0
2008-09-08 00:30:00,2.10874,2.11001,2.10874,2.11001,11000000.0
2008-09-08 00:31:00,2.11062,2.11169,2.11062,2.11169,8000000.0
2008-09-08 00:32:00,2.11242,2.11507,2.11242,2.11507,8000000.0
2008-09-08 00:33:00,2.1151,2.1151,2.11397,2.11397,7000000.0
2008-09-08 00:34:00,2.11497,2.11619,2.11497,2.11618,8000000.0
2008-09-08 00:35:00,2.11397,2.11397,2.11265,2.11266,10000000.0
2008-09-08 00:36:00,2.11248,2.11307,2.11248,2.11307,7000000.0
2008-09-08 00:37:00,2.11342,2.11342,2.11211,2.11212,8000000.0
2008-09-08 00:38:00,2.11188,2.11273,2.11182,2.11273,7000000.0
2008-09-08 00:39:00,2.1126,2.1126,2.11168,2.11168,10000000.0
2008-09-08 00:40:00,2.11057,2.11068,2.10992,2.10992,7000000.0
2008-09-08 00:41:00,2.10938,2.1095,2.1093,2.10938,10000000.0
2008-09-08 00:42:00,2.10928,2.10929,2.10842,2.10929,11000000.0
2008-09-08 00:43:00,2.10959,2.11007,2.10952,2.11007,8000000.0
2008-09-08 00:44:00,2.11025,2.1106,2.11023,2.1106,7000000.0
2008-09-08 00:45:00,2.11061,2.11069,2.11,2.11,8000000.0
2008-09-08 00:46:00,2.10933,2.10963,2.10899,2.1095,11000000.0
2008-09-08 00:47:00,2.10969,2.11013,2.10969,2.10987,7000000.0
2008-09-08 00:48:00,2.10998,2.11011,2.10994,2.11004,10000000.0
2008-09-08 00:49:00,2.10986,2.11008,2.10976,2.11008,10000000.0
2008-09-08 00:50:00,2.1109,2.1109,2.11005,2.11012,8000000.0
2008-09-08 00:51:00,2.10976,2.10976,2.10918,2.10924,7000000.0
2008-09-08 00:52:00,2.10911,2.10911,2.10823,2.10832,8000000.0
2008-09-08 00:53:00,2.10844,2.10864,2.10834,2.10864,10000000.0
2008-09-08 00:54:00,2.10951,2.11059,2.10928,2.11059,8000000.0
2008-09-08 00:55:00,2.111,2.11117,2.11093,2.11117,7000000.0
2008-09-08 00:56:00,2.11145,2.11152,2.11128,2.11128,7000000.0
2008-09-08 00:57:00,2.11122,2.11164,2.11122,2.11164,8000000.0
2008-09-08 00:58:00,2.11157,2.11158,2.11143,2.11152,8000000.0
2008-09-08 00:59:00,2.11096,2.11096,2.10986,2.10986,7000000.0
2008-09-08 01:00:00,2.11007,2.11187,2.10992,2.11187,9000000.0
2008-09-08 01:01:00,2.11148,2.11148,2.11036,2.11036,7000000.0
2008-09-08 01:02:00,2.11018,2.11036,2.11007,2.11036,8000000.0
2008-09-08 01:03:00,2.11051,2.11109,2.11051,2.11109,10000000.0
2008-09-08 01:04:00,2.11108,2.11279,2.11108,2.11279,8000000.0
2008-09-08 01:05:00,2.11291,2.11291,2.11262,2.11262,7000000.0
2008-09-08 01:06:00,2.1126,2.1126,2.11225,2.11225,8000000.0
2008-09-08 01:07:00,2.11185,2.11185,2.11144,2.11144,7000000.0
2008-09-08 01:08:00,2.11163,2.11255,2.11148,2.11255,8000000.0
2008-09-08 01:09:00,2.1122,2.11233,2.11121,2.11121,7000000.0
2008-09-08 01:10:00,2.11123,2.11158,2.1112,2.11125,11000000.0
2008-09-08 01:11:00,2.11128,2.11128,2.11049,2.11049,11000000.0
2008-09-08 01:12:00,2.11048,2.11153,2.11048,2.11153,11000000.0
2008-09-08 01:13:00,2.11187,2.11187,2.11139,2.11139,7000000.0
2008-09-08 01:14:00,2.11216,2.11251,2.1121,2.11222,8000000.0
2008-09-08 01:15:00,2.11212,2.11212,2.11147,2.11147,7000000.0
2008-09-08 01:16:00,2.11081,2.11109,2.11065,2.11109,9000000.0
2008-09-08 01:17:00,2.11096,2.11096,2.1104,2.11079,8000000.0
2008-09-08 01:18:00,2.11089,2.11116,2.11087,2.11116,8000000.0
2008-09-08 01:19:00,2.1109,2.11151,2.11078,2.11151,7000000.0
2008-09-08 01:20:00,2.11135,2.11158,2.11135,2.11153,8000000.0
2008-09-08 01:21:00,2.11169,2.11201,2.11169,2.11201,7000000.0
2008-09-08 01:22:00,2.11191,2.11191,2.11118,2.11119,7000000.0
2008-09-08 01:23:00,2.1115,2.11174,2.11148,2.11165,7000000.0
2008-09-08 01:24:00,2.112,2.11228,2.112,2.11228,11000000.0
2008-09-08 01:25:00,2.11243,2.11312,2.11243,2.11312,7000000.0
2008-09-08 01:26:00,2.11271,2.11271,2.11179,2.11179,8000000.0
2008-09-08 01:27:00,2.11189,2.11189,2.11167,2.11167,7000000.0
2008-09-08 01:28:00,2.11159,2.11159,2.11139,2.11143,8000000.0
2008-09-08 01:29:00,2.11128,2.11209,2.11128,2.11209,10000000.0
2008-09-08 01:30:00,2.11148,2.11148,2.11076,2.11076,7000000.0
2008-09-08 01:31:00,2.11163,2.11323,2.11163,2.11323,7000000.0
2008-09-08 01:32:00,2.11388,2.11393,2.11355,2.11362,9000000.0
2008-09-08 01:33:00,2.11388,2.11388,2.11372,2.11372,7000000.0
2008-09-08 01:34:00,2.11436,2.11531,2.11436,2.115,11000000.0
2008-09-08 01:35:00,2.11474,2.11494,2.11474,2.11484,8000000.0
2008-09-08 01:36:00,2.11433,2.11473,2.11416,2.11473,10000000.0
2008-09-08 01:37:00,2.11465,2.11479,2.1145,2.1145,8000000.0
2008-09-08 01:38:00,2.11488,2.11488,2.11414,2.11437,7000000.0
2008-09-08 01:39:00,2.11443,2.11504,2.11438,2.11504,9000000.0
2008-09-08 01:40:00,2.11518,2.11563,2.11494,2.11563,11000000.0
2008-09-08 01:41:00,2.11599,2.11622,2.11599,2.11616,5000000.0
2008-09-08 01:42:00,2.11647,2.1168,2.11647,2.1168,9000000.0
2008-09-08 01:43:00,2.11661,2.11665,2.11591,2.11591,9000000.0
2008-09-08 01:44:00,2.11554,2.11554,2.11474,2.11474,8000000.0
2008-09-08 01:45:00,2.11467,2.11527,2.11467,2.11527,7000000.0
2008-09-08 01:46:00,2.11552,2.11588,2.11552,2.11588,7000000.0
2008-09-08 01:47:00,2.11642,2.11672,2.11634,2.11634,7000000.0
2008-09-08 01:48:00,2.11584,2.11607,2.11584,2.11593,8000000.0
2008-09-08 01:49:00,2.11607,2.11651,2.11607,2.11641,8000000.0
2008-09-08 01:50:00,2.11631,2.11631,2.11523,2.11523,7000000.0
2008-09-08 01:51:00,2.1158,2.11595,2.11568,2.11585,10000000.0
2008-09-08 01:52:00,2.11602,2.11656,2.11602,2.11633,8000000.0
2008-09-08 01:53:00,2.11638,2.11638,2.11602,2.11602,8000000.0
2008-09-08 01:54:00,2.11609,2.11635,2.1151,2.1151,10000000.0
2008-09-08 01:55:00,2.11533,2.11548,2.11511,2.11545,9000000.0
2008-09-08 01:56:00,2.11582,2.11631,2.11425,2.11623,10000000.0
2008-09-08 01:57:00,2.11639,2.1178,2.11639,2.1178,9000000.0
2008-09-08 01:58:00,2.11813,2.11856,2.11813,2.11842,8000000.0
2008-09-08 01:59:00,2.1188,2.12093,2.1188,2.12093,11000000.0
2008-09-08 02:00:00,2.1216,2.1216,2.12101,2.12101,8000000.0
2008-09-08 02:01:00,2.11945,2.11945,2.11894,2.11936,10000000.0
2008-09-08 02:02:00,2.11899,2.11917,2.11861,2.11861,13000000.0
2008-09-08 02:03:00,2.11997,2.12116,2.11995,2.11995,17000000.0
2008-09-08 02:04:00,2.11945,2.11945,2.11727,2.11754,12000000.0
2008-09-08 02:05:00,2.11815,2.1186,2.11815,2.11824,9000000.0
2008-09-08 02:06:00,2.11814,2.11871,2.11806,2.11871,7000000.0
2008-09-08 02:07:00,2.1182,2.1182,2.11778,2.11799,13000000.0
2008-09-08 02:08:00,2.11821,2.11839,2.11764,2.11764,16000000.0
2008-09-08 02:09:00,2.11666,2.11674,2.11526,2.11663,10000000.0
2008-09-08 02:10:00,2.11761,2.11796,2.11758,2.11794,8000000.0
2008-09-08 02:11:00,2.11803,2.11803,2.11782,2.11782,7000000.0
2008-09-08 02:12:00,2.11662,2.11723,2.11583,2.11723,14000000.0
2008-09-08 02:13:00,2.11735,2.11778,2.11735,2.11778,7000000.0
2008-09-08 02:14:00,2.11701,2.11745,2.11701,2.11745,7000000.0
2008-09-08 02:15:00,2.11717,2.11717,2.11557,2.11557,7000000.0
2008-09-08 02:16:00,2.11528,2.11631,2.11508,2.11631,8000000.0
2008-09-08 02:17:00,2.11661,2.11668,2.11648,2.11648,7000000.0
2008-09-08 02:18:00,2.11666,2.11671,2.11649,2.11649,11000000.0
2008-09-08 02:19:00,2.11645,2.11654,2.1158,2.1158,7000000.0
2008-09-08 02:20:00,2.11521,2.11521,2.11363,2.1139,12000000.0
2008-09-08 02:21:00,2.11363,2.1143,2.11363,2.1143,12000000.0
2008-09-08 02:22:00,2.114,2.114,2.11322,2.11338,7000000.0
2008-09-08 02:23:00,2.11383,2.11383,2.11356,2.11368,9000000.0
2008-09-08 02:24:00,2.11304,2.11309,2.11253,2.11309,8000000.0
2008-09-08 02:25:00,2.11317,2.11323,2.11317,2.11319,16000000.0
2008-09-08 02:26:00,2.11172,2.11172,2.1102,2.1102,20000000.0
2008-09-08 02:27:00,2.10782,2.10915,2.10782,2.10915,18000000.0
2008-09-08 02:28:00,2.10945,2.10947,2.10942,2.10943,10000000.0
2008-09-08 02:29:00,2.10935,2.10945,2.10935,2.10945,10000000.0
2008-09-08 02:30:00,2.10927,2.10927,2.10889,2.1089,10000000.0
2008-09-08 02:31:00,2.10907,2.1095,2.10885,2.1095,9000000.0
2008-09-08 02:32:00,2.11005,2.11005,2.10894,2.10917,15000000.0
2008-09-08 02:33:00,2.10929,2.10935,2.10927,2.10933,14000000.0
2008-09-08 02:34:00,2.10955,2.10955,2.10916,2.10952,9000000.0
2008-09-08 02:35:00,2.10942,2.10942,2.10906,2.10906,7000000.0
2008-09-08 02:36:00,2.1093,2.1093,2.10913,2.10913,11000000.0
2008-09-08 02:37:00,2.10966,2.10974,2.10947,2.10947,7000000.0
2008-09-08 02:38:00,2.10946,2.10959,2.10943,2.10946,7000000.0
2008-09-08 02:39:00,2.10928,2.10928,2.10776,2.10776,13000000.0
2008-09-08 02:40:00,2.10757,2.10767,2.10714,2.10714,11000000.0
2008-09-08 02:41:00,2.10728,2.1085,2.10727,2.1085,8000000.0
2008-09-08 02:42:00,2.1084,2.10867,2.10836,2.10836,10000000.0
2008-09-08 02:43:00,2.108,2.10854,2.108,2.10854,8000000.0
2008-09-08 02:44:00,2.10875,2.10939,2.10875,2.10924,10000000.0
2008-09-08 02:45:00,2.10973,2.10983,2.10949,2.10983,10000000.0
2008-09-08 02:46:00,2.11001,2.11001,2.10849,2.1089,10000000.0
2008-09-08 02:47:00,2.10916,2.10939,2.10906,2.10906,8000000.0
2008-09-08 02:48:00,2.10911,2.10988,2.10911,2.10988,11000000.0
2008-09-08 02:49:00,2.11007,2.11042,2.11007,2.11018,10000000.0
2008-09-08 02:50:00,2.11045,2.11051,2.11002,2.11002,5000000.0
2008-09-08 02:51:00,2.10981,2.10981,2.10958,2.10975,10000000.0
2008-09-08 02:52:00,2.10986,2.10986,2.1096,2.10979,10000000.0
2008-09-08 02:53:00,2.10954,2.10989,2.10939,2.10989,8000000.0
2008-09-08 02:54:00,2.10968,2.10975,2.10953,2.10969,7000000.0
2008-09-08 02:55:00,2.10929,2.10953,2.10839,2.10845,8000000.0
2008-09-08 02:56:00,2.10891,2.11016,2.10891,2.11016,7000000.0
2008-09-08 02:57:00,2.11074,2.11144,2.11074,2.11129,8000000.0
2008-09-08 02:58:00,2.11089,2.11114,2.11052,2.11114,12000000.0
2008-09-08 02:59:00,2.11102,2.11221,2.11092,2.11221,19000000.0
2008-09-08 03:00:00,2.11347,2.11413,2.11345,2.11413,7000000.0
2008-09-08 03:01:00,2.11404,2.11404,2.11263,2.11263,10000000.0
2008-09-08 03:02:00,2.11224,2.11239,2.11211,2.11211,7000000.0
2008-09-08 03:03:00,2.11184,2.11235,2.11184,2.1123,11000000.0
2008-09-08 03:04:00,2.11199,2.11199,2.11171,2.11196,7000000.0
2008-09-08 03:05:00,2.11202,2.11233,2.11202,2.11233,10000000.0
2008-09-08 03:06:00,2.11253,2.11433,2.11253,2.11433,11000000.0
2008-09-08 03:07:00,2.11473,2.11542,2.11463,2.11542,7000000.0
2008-09-08 03:08:00,2.11547,2.11722,2.11547,2.11686,8000000.0
2008-09-08 03:09:00,2.11582,2.11622,2.11582,2.11589,10000000.0
2008-09-08 03:10:00,2.11585,2.11588,2.11535,2.11567,10000000.0
2008-09-08 03:11:00,2.11588,2.11588,2.11521,2.11521,8000000.0
2008-09-08 03:12:00,2.11449,2.11449,2.11366,2.11406,7000000.0
2008-09-08 03:13:00,2.1144,2.11451,2.11421,2.11421,10000000.0
2008-09-08 03:14:00,2.11389,2.11389,2.11307,2.11327,16000000.0
2008-09-08 03:15:00,2.11366,2.11437,2.11348,2.11437,11000000.0
2008-09-08 03:16:00,2.11475,2.11475,2.1146,2.11475,5000000.0
2008-09-08 03:17:00,2.11476,2.11476,2.11414,2.11414,8000000.0
2008-09-08 03:18:00,2.11396,2.11409,2.11221,2.11221,10000000.0
2008-09-08 03:19:00,2.11321,2.1137,2.11321,2.11339,7000000.0
2008-09-08 03:20:00,2.11323,2.11323,2.11253,2.11253,7000000.0
2008-09-08 03:21:00,2.1124,2.11256,2.11222,2.11256,7000000.0
2008-09-08 03:22:00,2.11219,2.11253,2.11039,2.11039,8000000.0
2008-09-08 03:23:00,2.11242,2.11497,2.11242,2.11497,9000000.0
2008-09-08 03:24:00,2.11638,2.11638,2.11466,2.11466,7000000.0
2008-09-08 03:25:00,2.11441,2.11515,2.11441,2.11515,23000000.0
2008-09-08 03:26:00,2.11589,2.11591,2.11576,2.11576,9000000.0
2008-09-08 03:27:00,2.11543,2.11589,2.11543,2.11589,7000000.0
2008-09-08 03:28:00,2.11594,2.11611,2.11594,2.11608,7000000.0
2008-09-08 03:29:00,2.11587,2.11587,2.11491,2.11491,8000000.0
2008-09-08 03:30:00,2.11445,2.11445,2.11287,2.11287,10000000.0
2008-09-08 03:31:00,2.11222,2.11228,2.11165,2.11165,8000000.0
2008-09-08 03:32:00,2.11114,2.11114,2.11002,2.11002,10000000.0
2008-09-08 03:33:00,2.11018,2.11071,2.11016,2.11071,7000000.0
2008-09-08 03:34:00,2.1103,2.1103,2.10986,2.10986,11000000.0
2008-09-08 03:35:00,2.11041,2.11132,2.11038,2.11132,8000000.0
2008-09-08 03:36:00,2.11096,2.11145,2.1106,2.11145,8000000.0
2008-09-08 03:37:00,2.11151,2.11206,2.11142,2.11202,8000000.0
2008-09-08 03:38:00,2.11223,2.11238,2.11204,2.1122,8000000.0
2008-09-08 03:39:00,2.11176,2.11216,2.11128,2.11128,10000000.0
2008-09-08 03:40:00,2.11172,2.11213,2.11172,2.11213,10000000.0
2008-09-08 03:41:00,2.11225,2.11279,2.11225,2.11279,8000000.0
2008-09-08 03:42:00,2.11268,2.11297,2.11235,2.11297,7000000.0
2008-09-08 03:43:00,2.11199,2.11217,2.11171,2.11171,9000000.0
2008-09-08 03:44:00,2.11149,2.11164,2.11135,2.11164,9000000.0
2008-09-08 03:45:00,2.11166,2.1117,2.1112,2.1112,7000000.0
2008-09-08 03:46:00,2.11082,2.11138,2.11082,2.11096,8000000.0
2008-09-08 03:47:00,2.11102,2.11102,2.11071,2.11085,9000000.0
2008-09-08 03:48:00,2.11058,2.11091,2.11042,2.11091,10000000.0
2008-09-08 03:49:00,2.1108,2.11096,2.11071,2.11071,23000000.0
2008-09-08 03:50:00,2.11109,2.11132,2.11106,2.1111,7000000.0
2008-09-08 03:51:00,2.11035,2.11085,2.11035,2.11078,8000000.0
2008-09-08 03:52:00,2.11067,2.11083,2.1105,2.11073,9000000.0
2008-09-08 03:53:00,2.11105,2.11121,2.11086,2.11086,8000000.0
2008-09-08 03:54:00,2.11078,2.1117,2.11058,2.1117,9000000.0
2008-09-08 03:55:00,2.11146,2.11155,2.11118,2.11118,10000000.0
2008-09-08 03:56:00,2.11062,2.11076,2.11061,2.11076,12000000.0
2008-09-08 03:57:00,2.11086,2.11117,2.11086,2.11117,9000000.0
2008-09-08 03:58:00,2.11122,2.11123,2.11103,2.11104,8000000.0
2008-09-08 03:59:00,2.11127,2.11215,2.11127,2.11178,7000000.0
2008-09-08 04:00:00,2.11172,2.11307,2.11172,2.11307,18000000.0
2008-09-08 04:01:00,2.11326,2.11326,2.11201,2.11201,8000000.0
2008-09-08 04:02:00,2.11204,2.11273,2.11204,2.11273,25000000.0
2008-09-08 04:03:00,2.1131,2.11348,2.11271,2.11271,12000000.0
2008-09-08 04:04:00,2.11385,2.11458,2.11385,2.1145,9000000.0
2008-09-08 04:05:00,2.1145,2.11475,2.11437,2.11456,7000000.0
2008-09-08 04:06:00,2.11505,2.11618,2.11505,2.11618,11000000.0
2008-09-08 04:07:00,2.11603,2.11603,2.11528,2.11528,7000000.0
2008-09-08 04:08:00,2.11479,2.11507,2.11477,2.11493,10000000.0
2008-09-08 04:09:00,2.11537,2.11551,2.11286,2.11286,8000000.0
2008-09-08 04:10:00,2.11333,2.11356,2.11321,2.11356,9000000.0
2008-09-08 04:11:00,2.11349,2.11349,2.11313,2.11313,7000000.0
2008-09-08 04:12:00,2.11313,2.11365,2.11313,2.11353,11000000.0
2008-09-08 04:13:00,2.11354,2.11365,2.1135,2.11365,8000000.0
2008-09-08 04:14:00,2.11366,2.11366,2.11354,2.11354,7000000.0
2008-09-08 04:15:00,2.11347,2.11355,2.11327,2.11327,8000000.0
2008-09-08 04:16:00,2.11368,2.11381,2.11345,2.11375,8000000.0
2008-09-08 04:17:00,2.11362,2.11362,2.1132,2.11342,19000000.0
2008-09-08 04:18:00,2.11382,2.11395,2.11379,2.11395,8000000.0
2008-09-08 04:19:00,2.11366,2.1141,2.11365,2.1141,21000000.0
2008-09-08 04:20:00,2.11406,2.11406,2.11285,2.11293,11000000.0
2008-09-08 04:21:00,2.11315,2.11338,2.11315,2.11338,7000000.0
2008-09-08 04:22:00,2.11287,2.11326,2.11281,2.11323,8000000.0
2008-09-08 04:23:00,2.11325,2.11325,2.11228,2.11228,9000000.0
2008-09-08 04:24:00,2.11289,2.11368,2.11289,2.11364,12000000.0
2008-09-08 04:25:00,2.11379,2.11437,2.11379,2.11437,9000000.0
2008-09-08 04:26:00,2.11371,2.11402,2.11368,2.11402,8000000.0
2008-09-08 04:27:00,2.11379,2.11379,2.11293,2.11337,9000000.0
2008-09-08 04:28:00,2.11324,2.11324,2.11187,2.11187,14000000.0
2008-09-08 04:29:00,2.11248,2.11311,2.11248,2.11311,16000000.0
2008-09-08 04:30:00,2.11348,2.11348,2.11304,2.11304,25000000.0
2008-09-08 04:31:00,2.11253,2.11277,2.11252,2.11277,8000000.0
2008-09-08 04:32:00,2.11334,2.11365,2.11334,2.1136,8000000.0
2008-09-08 04:33:00,2.11367,2.11384,2.11367,2.1138,10000000.0
2008-09-08 04:34:00,2.11391,2.11416,2.11386,2.11416,10000000.0
2008-09-08 04:35:00,2.11402,2.11407,2.11389,2.11403,9000000.0
2008-09-08 04:36:00,2.11421,2.11421,2.11349,2.1137,7000000.0
2008-09-08 04:37:00,2.11371,2.11399,2.11344,2.11397,7000000.0
2008-09-08 04:38:00,2.114,2.11413,2.11357,2.11391,10000000.0
2008-09-08 04:39:00,2.11416,2.11416,2.11345,2.11347,8000000.0
2008-09-08 04:40:00,2.1137,2.11442,2.11361,2.11442,11000000.0
2008-09-08 04:41:00,2.11484,2.11484,2.11421,2.11425,9000000.0
2008-09-08 04:42:00,2.11433,2.11436,2.11421,2.11433,11000000.0
2008-09-08 04:43:00,2.11415,2.11415,2.11405,2.11411,9000000.0
2008-09-08 04:44:00,2.1142,2.11429,2.11412,2.11421,8000000.0
2008-09-08 04:45:00,2.1145,2.11481,2.11445,2.11445,9000000.0
2008-09-08 04:46:00,2.11443,2.11491,2.11443,2.11491,7000000.0
2008-09-08 04:47:00,2.11483,2.11483,2.11415,2.11466,8000000.0
2008-09-08 04:48:00,2.11472,2.11472,2.11388,2.11388,7000000.0
2008-09-08 04:49:00,2.11372,2.11421,2.11369,2.11421,8000000.0
2008-09-08 04:50:00,2.11418,2.11418,2.11358,2.11358,7000000.0
2008-09-08 04:51:00,2.11375,2.11401,2.11375,2.11399,15000000.0
2008-09-08 04:52:00,2.11395,2.11422,2.11388,2.11388,9000000.0
2008-09-08 04:53:00,2.11352,2.11352,2.11336,2.11336,8000000.0
2008-09-08 04:54:00,2.11323,2.11391,2.11323,2.11391,11000000.0
2008-09-08 04:55:00,2.11375,2.11409,2.11375,2.11409,11000000.0
2008-09-08 04:56:00,2.11395,2.11395,2.1136,2.1136,12000000.0
2008-09-08 04:57:00,2.11186,2.11211,2.11166,2.11199,8000000.0
2008-09-08 04:58:00,2.11192,2.11202,2.1119,2.11191,9000000.0
2008-09-08 04:59:00,2.11168,2.11245,2.11168,2.11245,12000000.0
2008-09-08 05:00:00,2.11316,2.11337,2.11316,2.11327,9000000.0
2008-09-08 05:01:00,2.11344,2.11359,2.11338,2.11341,7000000.0
2008-09-08 05:02:00,2.11336,2.11336,2.11234,2.11234,7000000.0
2008-09-08 05:03:00,2.11224,2.1123,2.11224,2.1123,8000000.0
2008-09-08 05:04:00,2.11256,2.11334,2.11256,2.11334,9000000.0
2008-09-08 05:05:00,2.11348,2.11352,2.11322,2.11322,13000000.0
2008-09-08 05:06:00,2.11309,2.11309,2.11274,2.11304,8000000.0
2008-09-08 05:07:00,2.11316,2.11323,2.11316,2.11318,10000000.0
2008-09-08 05:08:00,2.11333,2.11385,2.11324,2.11385,10000000.0
2008-09-08 05:09:00,2.11406,2.11414,2.11385,2.11391,16000000.0
2008-09-08 05:10:00,2.11351,2.11354,2.11343,2.11344,12000000.0
2008-09-08 05:11:00,2.11347,2.11375,2.11347,2.11364,11000000.0
2008-09-08 05:12:00,2.1141,2.1141,2.11365,2.11376,16000000.0
2008-09-08 05:13:00,2.11376,2.11376,2.11349,2.1136,9000000.0
2008-09-08 05:14:00,2.11329,2.11329,2.1122,2.11262,12000000.0
2008-09-08 05:15:00,2.11317,2.11337,2.11302,2.11337,8000000.0
2008-09-08 05:16:00,2.11349,2.11349,2.11297,2.11297,11000000.0
2008-09-08 05:17:00,2.11288,2.11306,2.11288,2.11288,9000000.0
2008-09-08 05:18:00,2.11282,2.11282,2.11225,2.11225,16000000.0
2008-09-08 05:19:00,2.11213,2.11213,2.11154,2.11179,9000000.0
2008-09-08 05:20:00,2.11175,2.11175,2.11135,2.11135,11000000.0
2008-09-08 05:21:00,2.11134,2.11152,2.11134,2.11152,15000000.0
2008-09-08 05:22:00,2.11172,2.11176,2.11166,2.11167,28000000.0
2008-09-08 05:23:00,2.11147,2.11147,2.11115,2.11115,26000000.0
2008-09-08 05:24:00,2.11091,2.11107,2.11055,2.11107,27000000.0
2008-09-08 05:25:00,2.11105,2.11115,2.11072,2.11072,47000000.0
2008-09-08 05:26:00,2.11086,2.11119,2.11086,2.11111,38000000.0
2008-09-08 05:27:00,2.11125,2.11134,2.11115,2.11119,7000000.0
2008-09-08 05:28:00,2.11117,2.11117,2.11052,2.11052,22000000.0
2008-09-08 05:29:00,2.11017,2.11017,2.10952,2.10952,11000000.0
2008-09-08 05:30:00,2.1093,2.10983,2.1093,2.10983,7000000.0
2008-09-08 05:31:00,2.10995,2.1102,2.10995,2.11012,10000000.0
2008-09-08 05:32:00,2.1101,2.11027,2.10999,2.11027,10000000.0
2008-09-08 05:33:00,2.11007,2.11007,2.10988,2.10988,8000000.0
2008-09-08 05:34:00,2.10965,2.10976,2.10954,2.10976,8000000.0
2008-09-08 05:35:00,2.10987,2.11008,2.10985,2.10985,10000000.0
2008-09-08 05:36:00,2.10972,2.10972,2.10935,2.10935,15000000.0
2008-09-08 05:37:00,2.10929,2.10929,2.10922,2.10924,11000000.0
2008-09-08 05:38:00,2.10937,2.11002,2.10937,2.11002,11000000.0
2008-09-08 05:39:00,2.10998,2.11015,2.10961,2.10986,7000000.0
2008-09-08 05:40:00,2.10969,2.10983,2.10961,2.10966,9000000.0
2008-09-08 05:41:00,2.10982,2.11057,2.10982,2.11057,9000000.0
2008-09-08 05:42:00,2.11003,2.11003,2.10952,2.10967,16000000.0
2008-09-08 05:43:00,2.10951,2.11014,2.10906,2.11014,8000000.0
2008-09-08 05:44:00,2.11004,2.11004,2.10969,2.11004,9000000.0
2008-09-08 05:45:00,2.11001,2.1101,2.10981,2.1101,13000000.0
2008-09-08 05:46:00,2.11012,2.11012,2.10965,2.10969,10000000.0
2008-09-08 05:47:00,2.10945,2.10945,2.10912,2.10934,15000000.0
2008-09-08 05:48:00,2.10928,2.10954,2.10922,2.10922,11000000.0
2008-09-08 05:49:00,2.10924,2.11041,2.10924,2.11041,8000000.0
2008-09-08 05:50:00,2.11078,2.11078,2.11036,2.11036,13000000.0
2008-09-08 05:51:00,2.11034,2.11054,2.11034,2.11035,30000000.0
2008-09-08 05:52:00,2.11042,2.11068,2.11038,2.11038,15000000.0
2008-09-08 05:53:00,2.11023,2.11071,2.11023,2.11071,8000000.0
2008-09-08 05:54:00,2.11078,2.11078,2.11072,2.11072,16000000.0
2008-09-08 05:55:00,2.1106,2.1108,2.1106,2.1108,11000000.0
2008-09-08 05:56:00,2.11057,2.11062,2.11055,2.11058,33000000.0
2008-09-08 05:57:00,2.11042,2.11042,2.11028,2.11029,11000000.0
2008-09-08 05:58:00,2.11025,2.1106,2.11025,2.11042,19000000.0
2008-09-08 05:59:00,2.11139,2.11139,2.11072,2.11072,12000000.0
2008-09-08 06:00:00,2.11079,2.11092,2.11077,2.11079,25000000.0
2008-09-08 06:01:00,2.11067,2.11092,2.11067,2.11092,16000000.0
2008-09-08 06:02:00,2.11162,2.11162,2.11081,2.11104,13000000.0
2008-09-08 06:03:00,2.11114,2.11124,2.11051,2.11124,22000000.0
2008-09-08 06:04:00,2.11201,2.11201,2.11051,2.1112,11000000.0
2008-09-08 06:05:00,2.11111,2.11121,2.11111,2.11121,9000000.0
2008-09-08 06:06:00,2.11102,2.11125,2.11102,2.11112,8000000.0
2008-09-08 06:07:00,2.11125,2.11163,2.11125,2.11163,10000000.0
2008-09-08 06:08:00,2.11176,2.11176,2.11125,2.11125,8000000.0
2008-09-08 06:09:00,2.11091,2.11091,2.11043,2.11043,10000000.0
2008-09-08 06:10:00,2.11097,2.11098,2.11053,2.11057,8000000.0
2008-09-08 06:11:00,2.11039,2.11039,2.11024,2.11039,7000000.0
2008-09-08 06:12:00,2.11065,2.11101,2.11065,2.11101,10000000.0
2008-09-08 06:13:00,2.11127,2.11142,2.11127,2.11128,15000000.0
2008-09-08 06:14:00,2.1108,2.1108,2.11072,2.11075,10000000.0
2008-09-08 06:15:00,2.11088,2.11088,2.11067,2.1107,18000000.0
2008-09-08 06:16:00,2.11066,2.11069,2.11056,2.11061,11000000.0
2008-09-08 06:17:00,2.11081,2.11117,2.11081,2.11117,7000000.0
2008-09-08 06:18:00,2.11062,2.11071,2.11051,2.11071,13000000.0
2008-09-08 06:19:00,2.11119,2.11139,2.11067,2.11114,12000000.0
2008-09-08 06:20:00,2.11062,2.11083,2.11036,2.11061,18000000.0
2008-09-08 06:21:00,2.11036,2.11066,2.11035,2.11053,26000000.0
2008-09-08 06:22:00,2.11048,2.11062,2.11048,2.11062,10000000.0
2008-09-08 06:23:00,2.11063,2.11235,2.11063,2.11235,11000000.0
2008-09-08 06:24:00,2.11259,2.11278,2.11256,2.11256,11000000.0
2008-09-08 06:25:00,2.11296,2.11319,2.11296,2.11307,10000000.0
2008-09-08 06:26:00,2.1132,2.11342,2.1132,2.11342,7000000.0
2008-09-08 06:27:00,2.11355,2.11355,2.11342,2.11348,8000000.0
2008-09-08 06:28:00,2.11348,2.1135,2.11335,2.11335,7000000.0
2008-09-08 06:29:00,2.11337,2.11337,2.11288,2.11288,9000000.0
2008-09-08 06:30:00,2.11254,2.11261,2.11236,2.11261,11000000.0
2008-09-08 06:31:00,2.11303,2.11309,2.11297,2.113,20000000.0
2008-09-08 06:32:00,2.11302,2.11311,2.11287,2.11311,31000000.0
2008-09-08 06:33:00,2.11317,2.1134,2.11317,2.11334,17000000.0
2008-09-08 06:34:00,2.11319,2.11319,2.11253,2.11266,9000000.0
2008-09-08 06:35:00,2.11324,2.11331,2.11292,2.11292,8000000.0
2008-09-08 06:36:00,2.1128,2.1128,2.11244,2.11255,10000000.0
2008-09-08 06:37:00,2.1126,2.1126,2.11136,2.11136,7000000.0
2008-09-08 06:38:00,2.11169,2.11216,2.11169,2.11177,8000000.0
2008-09-08 06:39:00,2.11178,2.11207,2.11169,2.11207,12000000.0
2008-09-08 06:40:00,2.11213,2.11213,2.1119,2.1119,7000000.0
2008-09-08 06:41:00,2.11208,2.11232,2.11204,2.11231,7000000.0
2008-09-08 06:42:00,2.11258,2.11259,2.11242,2.11249,7000000.0
2008-09-08 06:43:00,2.11242,2.11245,2.11238,2.11238,9000000.0
2008-09-08 06:44:00,2.1122,2.11226,2.11217,2.11217,11000000.0
2008-09-08 06:45:00,2.11142,2.11161,2.11128,2.11154,8000000.0
2008-09-08 06:46:00,2.11117,2.11141,2.11091,2.11141,8000000.0
2008-09-08 06:47:00,2.11227,2.11263,2.11067,2.11263,8000000.0
2008-09-08 06:48:00,2.11248,2.11264,2.11098,2.11098,8000000.0
2008-09-08 06:49:00,2.11083,2.11148,2.11083,2.11148,9000000.0
2008-09-08 06:50:00,2.11175,2.11236,2.11175,2.11236,9000000.0
2008-09-08 06:51:00,2.11191,2.11191,2.11131,2.11131,11000000.0
2008-09-08 06:52:00,2.11133,2.11145,2.11132,2.11132,7000000.0
2008-09-08 06:53:00,2.11145,2.11149,2.1114,2.1114,8000000.0
2008-09-08 06:54:00,2.11153,2.11193,2.11153,2.11193,11000000.0
2008-09-08 06:55:00,2.11212,2.11246,2.11212,2.11246,8000000.0
2008-09-08 06:56:00,2.11273,2.11306,2.11273,2.11281,13000000.0
2008-09-08 06:57:00,2.113,2.113,2.1126,2.1126,18000000.0
2008-09-08 06:58:00,2.11212,2.11212,2.11157,2.11157,16000000.0
2008-09-08 06:59:00,2.11163,2.11185,2.11159,2.11159,11000000.0
2008-09-08 07:00:00,2.11175,2.11189,2.11156,2.11189,8000000.0
2008-09-08 07:01:00,2.11187,2.11187,2.11136,2.11149,14000000.0
2008-09-08 07:02:00,2.11154,2.11198,2.11119,2.11145,18000000.0
2008-09-08 07:03:00,2.11101,2.1114,2.11101,2.1114,8000000.0
2008-09-08 07:04:00,2.11144,2.11154,2.11128,2.11128,8000000.0
2008-09-08 07:05:00,2.11142,2.11142,2.11124,2.1113,10000000.0
2008-09-08 07:06:00,2.11129,2.11129,2.11033,2.11033,8000000.0
2008-09-08 07:07:00,2.1102,2.1102,2.11011,2.11015,15000000.0
2008-09-08 07:08:00,2.10998,2.11068,2.10968,2.11054,18000000.0
2008-09-08 07:09:00,2.11033,2.11061,2.11033,2.11043,8000000.0
2008-09-08 07:10:00,2.11044,2.11062,2.11044,2.11062,18000000.0
2008-09-08 07:11:00,2.11056,2.11056,2.1102,2.11023,11000000.0
2008-09-08 07:12:00,2.1102,2.1102,2.11005,2.11011,11000000.0
2008-09-08 07:13:00,2.11015,2.11021,2.1101,2.11016,9000000.0
2008-09-08 07:14:00,2.11017,2.11068,2.11017,2.11068,12000000.0
2008-09-08 07:15:00,2.11042,2.11042,2.10965,2.10971,7000000.0
2008-09-08 07:16:00,2.1108,2.11142,2.1108,2.11142,12000000.0
2008-09-08 07:17:00,2.11158,2.11158,2.11138,2.11138,15000000.0
2008-09-08 07:18:00,2.11131,2.11131,2.11105,2.11112,8000000.0
2008-09-08 07:19:00,2.11108,2.11121,2.11108,2.11121,7000000.0
2008-09-08 07:20:00,2.11116,2.11116,2.11099,2.11099,9000000.0
2008-09-08 07:21:00,2.11073,2.11073,2.11004,2.11019,10000000.0
2008-09-08 07:22:00,2.11096,2.11109,2.11094,2.11104,7000000.0
2008-09-08 07:23:00,2.11102,2.11102,2.11076,2.11076,11000000.0
2008-09-08 07:24:00,2.11068,2.11071,2.11058,2.11071,23000000.0
2008-09-08 07:25:00,2.111,2.111,2.1103,2.1103,28000000.0
2008-09-08 07:26:00,2.11046,2.11072,2.11026,2.11072,14000000.0
2008-09-08 07:27:00,2.11076,2.11103,2.11076,2.11103,20000000.0
2008-09-08 07:28:00,2.11097,2.11101,2.11079,2.111,17000000.0
2008-09-08 07:29:00,2.11062,2.11089,2.11062,2.11083,27000000.0
2008-09-08 07:30:00,2.11078,2.11106,2.11078,2.11089,20000000.0
2008-09-08 07:31:00,2.111,2.11124,2.11093,2.11124,7000000.0
2008-09-08 07:32:00,2.11136,2.1116,2.11132,2.1116,11000000.0
2008-09-08 07:33:00,2.11147,2.11147,2.11086,2.11086,22000000.0
2008-09-08 07:34:00,2.11083,2.11137,2.11083,2.11137,16000000.0
2008-09-08 07:35:00,2.11131,2.11139,2.11113,2.11113,15000000.0
2008-09-08 07:36:00,2.1114,2.1114,2.11127,2.11131,8000000.0
2008-09-08 07:37:00,2.11124,2.11124,2.11107,2.11107,12000000.0
2008-09-08 07:38:00,2.11077,2.11077,2.11048,2.11048,7000000.0
2008-09-08 07:39:00,2.10977,2.10977,2.10951,2.1096,14000000.0
2008-09-08 07:40:00,2.10985,2.11049,2.10985,2.11049,9000000.0
2008-09-08 07:41:00,2.1104,2.11054,2.11024,2.11047,24000000.0
2008-09-08 07:42:00,2.11022,2.11039,2.11009,2.11039,17000000.0
2008-09-08 07:43:00,2.11035,2.11053,2.1103,2.11041,22000000.0
2008-09-08 07:44:00,2.1103,2.11031,2.1102,2.11023,10000000.0
2008-09-08 07:45:00,2.1102,2.1102,2.10995,2.11005,15000000.0
2008-09-08 07:46:00,2.11061,2.11093,2.11056,2.11093,17000000.0
2008-09-08 07:47:00,2.11115,2.11132,2.11115,2.11131,15000000.0
2008-09-08 07:48:00,2.11113,2.11113,2.11022,2.11022,10000000.0
2008-09-08 07:49:00,2.10907,2.10926,2.10907,2.10907,20000000.0
2008-09-08 07:50:00,2.10895,2.10904,2.10888,2.10891,17000000.0
2008-09-08 07:51:00,2.10884,2.10984,2.10884,2.10984,15000000.0
2008-09-08 07:52:00,2.10956,2.10987,2.10956,2.10987,29000000.0
2008-09-08 07:53:00,2.10958,2.10958,2.10914,2.10914,13000000.0
2008-09-08 07:54:00,2.10831,2.10933,2.1075,2.10933,23000000.0
2008-09-08 07:55:00,2.10955,2.10961,2.10928,2.10945,27000000.0
2008-09-08 07:56:00,2.10993,2.11032,2.10977,2.10995,18000000.0
2008-09-08 07:57:00,2.10927,2.10927,2.1086,2.1086,20000000.0
2008-09-08 07:58:00,2.10846,2.10848,2.10839,2.10847,13000000.0
2008-09-08 07:59:00,2.10837,2.10838,2.10824,2.10824,23000000.0
2008-09-08 08:00:00,2.10798,2.10819,2.10775,2.10811,31000000.0
2008-09-08 08:01:00,2.10821,2.10821,2.10735,2.10735,13000000.0
2008-09-08 08:02:00,2.10697,2.10752,2.10697,2.1074,12000000.0
2008-09-08 08:03:00,2.10756,2.10756,2.10641,2.10712,20000000.0
2008-09-08 08:04:00,2.10707,2.10707,2.105,2.105,30000000.0
2008-09-08 08:05:00,2.10452,2.10466,2.10448,2.10452,9000000.0
2008-09-08 08:06:00,2.10507,2.10637,2.10507,2.1062,21000000.0
2008-09-08 08:07:00,2.10669,2.10694,2.10597,2.10615,15000000.0
2008-09-08 08:08:00,2.10636,2.10636,2.10565,2.10635,25000000.0
2008-09-08 08:09:00,2.10666,2.10666,2.10619,2.1062,23000000.0
2008-09-08 08:10:00,2.10594,2.10609,2.10558,2.10574,27000000.0
2008-09-08 08:11:00,2.10545,2.10565,2.10527,2.10528,18000000.0
2008-09-08 08:12:00,2.10597,2.10675,2.10597,2.1066,22000000.0
2008-09-08 08:13:00,2.10639,2.10672,2.10639,2.10642,18000000.0
2008-09-08 08:14:00,2.10657,2.10677,2.1063,2.10655,33000000.0
2008-09-08 08:15:00,2.10556,2.106,2.10556,2.106,21000000.0
2008-09-08 08:16:00,2.10587,2.10587,2.10532,2.10532,21000000.0
2008-09-08 08:17:00,2.10555,2.10575,2.1054,2.10562,19000000.0
2008-09-08 08:18:00,2.10557,2.10582,2.10546,2.10556,17000000.0
2008-09-08 08:19:00,2.10595,2.1063,2.10585,2.10619,16000000.0
2008-09-08 08:20:00,2.10634,2.10634,2.10599,2.10599,13000000.0
2008-09-08 08:21:00,2.10556,2.1056,2.10493,2.10493,18000000.0
2008-09-08 08:22:00,2.10496,2.10496,2.1033,2.10358,26000000.0
2008-09-08 08:23:00,2.10373,2.10419,2.10309,2.10309,16000000.0
2008-09-08 08:24:00,2.10309,2.10309,2.10268,2.10268,28000000.0
2008-09-08 08:25:00,2.10233,2.10239,2.10202,2.10212,49000000.0
2008-09-08 08:26:00,2.10221,2.10284,2.10187,2.10284,14000000.0
2008-09-08 08:27:00,2.1028,2.10282,2.10199,2.10282,31000000.0
2008-09-08 08:28:00,2.10245,2.10245,2.10186,2.10186,28000000.0
2008-09-08 08:29:00,2.102,2.10236,2.10196,2.10221,32000000.0
2008-09-08 08:30:00,2.10207,2.10226,2.10187,2.10224,28000000.0
2008-09-08 08:31:00,2.10194,2.10194,2.10175,2.10191,40000000.0
2008-09-08 08:32:00,2.10221,2.1028,2.10221,2.10246,51000000.0
2008-09-08 08:33:00,2.10214,2.10214,2.10104,2.10201,48000000.0
2008-09-08 08:34:00,2.10155,2.10168,2.10141,2.10142,49000000.0
2008-09-08 08:35:00,2.1018,2.10241,2.10174,2.10232,39000000.0
2008-09-08 08:36:00,2.10176,2.10176,2.10128,2.1015,12000000.0
2008-09-08 08:37:00,2.10223,2.10247,2.10203,2.10209,25000000.0
2008-09-08 08:38:00,2.1022,2.1022,2.10209,2.1022,21000000.0
2008-09-08 08:39:00,2.10183,2.10183,2.1008,2.101,23000000.0
2008-09-08 08:40:00,2.10046,2.1008,2.1004,2.10068,36000000.0
2008-09-08 08:41:00,2.10089,2.1023,2.10089,2.1023,30000000.0
2008-09-08 08:42:00,2.10259,2.10259,2.10209,2.10209,17000000.0
2008-09-08 08:43:00,2.10204,2.10252,2.10204,2.10241,23000000.0
2008-09-08 08:44:00,2.10181,2.10216,2.10137,2.10214,17000000.0
2008-09-08 08:45:00,2.10188,2.10188,2.10131,2.10176,37000000.0
2008-09-08 08:46:00,2.10167,2.10223,2.10167,2.10223,23000000.0
2008-09-08 08:47:00,2.10266,2.10296,2.10249,2.10249,25000000.0
2008-09-08 08:48:00,2.10232,2.10233,2.1014,2.1014,36000000.0
2008-09-08 08:49:00,2.10202,2.10202,2.10122,2.10137,27000000.0
2008-09-08 08:50:00,2.10083,2.10099,2.09988,2.09988,56000000.0
2008-09-08 08:51:00,2.09974,2.10003,2.09925,2.10003,32000000.0
2008-09-08 08:52:00,2.10069,2.10102,2.10069,2.10071,39000000.0
2008-09-08 08:53:00,2.10065,2.10214,2.10065,2.10214,63000000.0
2008-09-08 08:54:00,2.10182,2.10182,2.10095,2.10095,42000000.0
2008-09-08 08:55:00,2.10117,2.10216,2.10102,2.10216,55000000.0
2008-09-08 08:56:00,2.10255,2.10255,2.10173,2.1023,21000000.0
2008-09-08 08:57:00,2.10268,2.10324,2.10268,2.10298,23000000.0
2008-09-08 08:58:00,2.10316,2.10475,2.10316,2.10475,18000000.0
2008-09-08 08:59:00,2.1051,2.1051,2.10294,2.10294,12000000.0
2008-09-08 09:00:00,2.1005,2.1005,2.09862,2.09865,26000000.0
2008-09-08 09:01:00,2.09835,2.09888,2.09799,2.09884,19000000.0
2008-09-08 09:02:00,2.0988,2.0988,2.09822,2.09829,15000000.0
2008-09-08 09:03:00,2.09835,2.09923,2.09835,2.09923,16000000.0
2008-09-08 09:04:00,2.09952,2.09952,2.09842,2.09842,22000000.0
2008-09-08 09:05:00,2.09823,2.09824,2.09754,2.09824,11000000.0
2008-09-08 09:06:00,2.09807,2.09842,2.09801,2.09834,31000000.0
2008-09-08 09:07:00,2.09844,2.09844,2.09735,2.09735,33000000.0
2008-09-08 09:08:00,2.09682,2.09684,2.09661,2.09679,17000000.0
2008-09-08 09:09:00,2.09658,2.0972,2.09658,2.09686,37000000.0
2008-09-08 09:10:00,2.09698,2.09723,2.09698,2.09715,31000000.0
2008-09-08 09:11:00,2.09728,2.09781,2.09718,2.09781,26000000.0
2008-09-08 09:12:00,2.09802,2.09877,2.09801,2.09809,41000000.0
2008-09-08 09:13:00,2.09802,2.09836,2.09801,2.09825,61000000.0
2008-09-08 09:14:00,2.09848,2.09904,2.09841,2.09904,57000000.0
2008-09-08 09:15:00,2.09944,2.09988,2.09918,2.09955,33000000.0
2008-09-08 09:16:00,2.09958,2.10045,2.09958,2.10044,39000000.0
2008-09-08 09:17:00,2.10112,2.10175,2.10112,2.10175,40000000.0
2008-09-08 09:18:00,2.10213,2.10213,2.10174,2.10175,68000000.0
2008-09-08 09:19:00,2.10157,2.10229,2.10157,2.10229,52000000.0
2008-09-08 09:20:00,2.1023,2.1026,2.10198,2.10214,37000000.0
2008-09-08 09:21:00,2.10183,2.10183,2.10072,2.10072,61000000.0
2008-09-08 09:22:00,2.10125,2.10125,2.10072,2.10125,63000000.0
2008-09-08 09:23:00,2.10213,2.10213,2.10167,2.10194,65000000.0
2008-09-08 09:24:00,2.10194,2.1029,2.10194,2.10282,47000000.0
2008-09-08 09:25:00,2.10303,2.10395,2.10303,2.10395,32000000.0
2008-09-08 09:26:00,2.10324,2.10324,2.10243,2.10243,29000000.0
2008-09-08 09:27:00,2.1014,2.10156,2.10075,2.10075,55000000.0
2008-09-08 09:28:00,2.10093,2.10122,2.10076,2.10122,46000000.0
2008-09-08 09:29:00,2.10116,2.10116,2.10056,2.10056,32000000.0
2008-09-08 09:30:00,2.10072,2.10072,2.10053,2.10053,24000000.0
2008-09-08 09:31:00,2.10058,2.10074,2.10019,2.10019,18000000.0
2008-09-08 09:32:00,2.10011,2.10011,2.09965,2.09983,35000000.0
2008-09-08 09:33:00,2.10006,2.10006,2.09984,2.09984,43000000.0
2008-09-08 09:34:00,2.09993,2.1,2.09974,2.1,31000000.0
2008-09-08 09:35:00,2.10014,2.10014,2.09969,2.09994,47000000.0
2008-09-08 09:36:00,2.10008,2.10043,2.10002,2.10043,34000000.0
2008-09-08 09:37:00,2.10059,2.10059,2.10013,2.10013,49000000.0
2008-09-08 09:38:00,2.10017,2.10047,2.10017,2.10047,37000000.0
2008-09-08 09:39:00,2.10076,2.10084,2.10059,2.10084,61000000.0
2008-09-08 09:40:00,2.1011,2.1011,2.10059,2.10071,46000000.0
2008-09-08 09:41:00,2.1009,2.10115,2.10086,2.10115,33000000.0
2008-09-08 09:42:00,2.10054,2.10098,2.1003,2.10098,60000000.0
2008-09-08 09:43:00,2.10073,2.10073,2.10041,2.10067,66000000.0
2008-09-08 09:44:00,2.10077,2.10086,2.10074,2.10085,21000000.0
2008-09-08 09:45:00,2.10099,2.10113,2.10097,2.10113,22000000.0
2008-09-08 09:46:00,2.10092,2.10092,2.10064,2.10069,30000000.0
2008-09-08 09:47:00,2.10061,2.10061,2.09995,2.09995,24000000.0
2008-09-08 09:48:00,2.0998,2.09993,2.09966,2.09993,34000000.0
2008-09-08 09:49:00,2.10013,2.10133,2.10013,2.10109,26000000.0
2008-09-08 09:50:00,2.10162,2.10257,2.10162,2.10257,34000000.0
2008-09-08 09:51:00,2.10303,2.10412,2.10285,2.10412,56000000.0
2008-09-08 09:52:00,2.1053,2.1063,2.1053,2.1063,38000000.0
2008-09-08 09:53:00,2.10692,2.10692,2.10634,2.10634,32000000.0
2008-09-08 09:54:00,2.10549,2.10549,2.10515,2.10517,36000000.0
2008-09-08 09:55:00,2.10492,2.10575,2.10492,2.10575,38000000.0
2008-09-08 09:56:00,2.10581,2.10584,2.10533,2.10533,38000000.0
2008-09-08 09:57:00,2.10552,2.10552,2.10483,2.10483,30000000.0
2008-09-08 09:58:00,2.1044,2.1044,2.10386,2.10386,52000000.0
2008-09-08 09:59:00,2.10358,2.10358,2.1033,2.1033,32000000.0
2008-09-08 10:00:00,2.1031,2.1031,2.10223,2.10262,39000000.0
2008-09-08 10:01:00,2.1023,2.1023,2.10135,2.10169,44000000.0
2008-09-08 10:02:00,2.10173,2.10205,2.10123,2.10145,34000000.0
2008-09-08 10:03:00,2.10192,2.10234,2.10192,2.10198,47000000.0
2008-09-08 10:04:00,2.10155,2.10165,2.10103,2.10103,32000000.0
2008-09-08 10:05:00,2.10099,2.10148,2.10091,2.10091,32000000.0
2008-09-08 10:06:00,2.09997,2.09997,2.09869,2.09869,42000000.0
2008-09-08 10:07:00,2.09831,2.09886,2.09798,2.09886,51000000.0
2008-09-08 10:08:00,2.09849,2.09879,2.0979,2.09879,54000000.0
2008-09-08 10:09:00,2.09939,2.10055,2.09899,2.10055,53000000.0
2008-09-08 10:10:00,2.1008,2.1008,2.09922,2.0996,72000000.0
2008-09-08 10:11:00,2.09985,2.10145,2.09985,2.10145,61000000.0
2008-09-08 10:12:00,2.10158,2.10315,2.10137,2.10315,65000000.0
2008-09-08 10:13:00,2.10397,2.10397,2.10305,2.10305,56000000.0
2008-09-08 10:14:00,2.10325,2.1038,2.1031,2.10323,49000000.0
2008-09-08 10:15:00,2.10343,2.10408,2.10303,2.10303,46000000.0
2008-09-08 10:16:00,2.10187,2.10187,2.10108,2.10108,33000000.0
2008-09-08 10:17:00,2.10113,2.10179,2.10113,2.10172,37000000.0
2008-09-08 10:18:00,2.10225,2.10244,2.10225,2.1024,50000000.0
2008-09-08 10:19:00,2.10253,2.10256,2.10229,2.10256,59000000.0
2008-09-08 10:20:00,2.10298,2.10346,2.10298,2.10346,41000000.0
2008-09-08 10:21:00,2.10306,2.10348,2.10292,2.10292,44000000.0
2008-09-08 10:22:00,2.10316,2.10358,2.10316,2.1034,47000000.0
2008-09-08 10:23:00,2.10352,2.10352,2.10251,2.10259,58000000.0
2008-09-08 10:24:00,2.10274,2.10285,2.10269,2.10283,43000000.0
2008-09-08 10:25:00,2.10265,2.10268,2.10146,2.10146,60000000.0
2008-09-08 10:26:00,2.10157,2.10157,2.10091,2.10134,64000000.0
2008-09-08 10:27:00,2.10166,2.10213,2.10161,2.10174,54000000.0
2008-09-08 10:28:00,2.10169,2.10169,2.10108,2.10108,62000000.0
2008-09-08 10:29:00,2.1006,2.1006,2.09967,2.09967,61000000.0
2008-09-08 10:30:00,2.09936,2.09936,2.09888,2.09888,36000000.0
2008-09-08 10:31:00,2.09904,2.09961,2.09904,2.09937,39000000.0
2008-09-08 10:32:00,2.09975,2.10104,2.09975,2.10104,44000000.0
2008-09-08 10:33:00,2.10118,2.10146,2.10118,2.1013,18000000.0
2008-09-08 10:34:00,2.10139,2.10206,2.10139,2.10206,20000000.0
2008-09-08 10:35:00,2.10198,2.10215,2.10115,2.10119,23000000.0
2008-09-08 10:36:00,2.10131,2.10131,2.10112,2.10122,32000000.0
2008-09-08 10:37:00,2.10129,2.10143,2.10108,2.1011,30000000.0
2008-09-08 10:38:00,2.10078,2.10126,2.09956,2.09956,26000000.0
2008-09-08 10:39:00,2.09923,2.09934,2.09912,2.09934,29000000.0
2008-09-08 10:40:00,2.09944,2.09965,2.09912,2.09965,19000000.0
2008-09-08 10:41:00,2.09986,2.09995,2.09936,2.09936,29000000.0
2008-09-08 10:42:00,2.09925,2.09997,2.09925,2.09997,38000000.0
2008-09-08 10:43:00,2.10007,2.1002,2.10007,2.10009,27000000.0
2008-09-08 10:44:00,2.09975,2.10013,2.09918,2.09918,26000000.0
2008-09-08 10:45:00,2.09898,2.09917,2.09885,2.09891,27000000.0
2008-09-08 10:46:00,2.09865,2.09865,2.09699,2.09699,35000000.0
2008-09-08 10:47:00,2.09695,2.09695,2.0959,2.0959,23000000.0
2008-09-08 10:48:00,2.09548,2.09557,2.09539,2.09557,44000000.0
2008-09-08 10:49:00,2.096,2.09639,2.096,2.09639,36000000.0
2008-09-08 10:50:00,2.09653,2.09682,2.09636,2.09636,47000000.0
2008-09-08 10:51:00,2.09653,2.09662,2.09646,2.09662,45000000.0
2008-09-08 10:52:00,2.09648,2.0966,2.09644,2.09647,33000000.0
2008-09-08 10:53:00,2.09688,2.09749,2.09688,2.09742,46000000.0
2008-09-08 10:54:00,2.09748,2.09768,2.09739,2.09768,35000000.0
2008-09-08 10:55:00,2.09819,2.09871,2.09819,2.09839,37000000.0
2008-09-08 10:56:00,2.09799,2.09843,2.09778,2.09805,33000000.0
2008-09-08 10:57:00,2.09834,2.09876,2.09771,2.09876,33000000.0
2008-09-08 10:58:00,2.09939,2.09939,2.0985,2.0985,26000000.0
2008-09-08 10:59:00,2.09852,2.09897,2.09852,2.09889,47000000.0
2008-09-08 11:00:00,2.09906,2.0996,2.09906,2.0995,39000000.0
2008-09-08 11:01:00,2.09916,2.09916,2.09868,2.09886,45000000.0
2008-09-08 11:02:00,2.09918,2.09932,2.09915,2.09932,17000000.0
2008-09-08 11:03:00,2.09951,2.09954,2.0994,2.0994,37000000.0
2008-09-08 11:04:00,2.09949,2.09992,2.09949,2.09992,40000000.0
2008-09-08 11:05:00,2.10053,2.10097,2.10052,2.10097,18000000.0
2008-09-08 11:06:00,2.09992,2.10089,2.09985,2.10089,19000000.0
2008-09-08 11:07:00,2.10013,2.10013,2.09974,2.10008,30000000.0
2008-09-08 11:08:00,2.09963,2.09963,2.099,2.09922,30000000.0
2008-09-08 11:09:00,2.09945,2.09976,2.09945,2.0995,45000000.0
2008-09-08 11:10:00,2.09905,2.0996,2.09905,2.09943,35000000.0
2008-09-08 11:11:00,2.0998,2.10129,2.0998,2.10129,46000000.0
2008-09-08 11:12:00,2.10222,2.10222,2.1016,2.10179,55000000.0
2008-09-08 11:13:00,2.10148,2.10192,2.10101,2.10192,59000000.0
2008-09-08 11:14:00,2.1026,2.10335,2.1026,2.1026,41000000.0
2008-09-08 11:15:00,2.10276,2.10344,2.10276,2.10332,34000000.0
2008-09-08 11:16:00,2.10337,2.1034,2.10307,2.10307,20000000.0
2008-09-08 11:17:00,2.10288,2.1029,2.10174,2.10182,57000000.0
2008-09-08 11:18:00,2.10178,2.10179,2.1011,2.10158,44000000.0
2008-09-08 11:19:00,2.10207,2.10243,2.10196,2.10228,63000000.0
2008-09-08 11:20:00,2.10188,2.10188,2.10132,2.10132,43000000.0
2008-09-08 11:21:00,2.10103,2.10137,2.10103,2.10117,34000000.0
2008-09-08 11:22:00,2.10173,2.10239,2.10149,2.10228,56000000.0
2008-09-08 11:23:00,2.1023,2.10256,2.10224,2.1023,43000000.0
2008-09-08 11:24:00,2.10213,2.10217,2.10174,2.10174,53000000.0
2008-09-08 11:25:00,2.10154,2.1017,2.10139,2.1017,29000000.0
2008-09-08 11:26:00,2.10157,2.10166,2.10131,2.10131,41000000.0
2008-09-08 11:27:00,2.10113,2.10149,2.10113,2.10133,34000000.0
2008-09-08 11:28:00,2.10121,2.10121,2.10092,2.10092,36000000.0
2008-09-08 11:29:00,2.10092,2.10236,2.10092,2.10236,43000000.0
2008-09-08 11:30:00,2.10242,2.10276,2.10242,2.10276,24000000.0
2008-09-08 11:31:00,2.10349,2.10428,2.10349,2.10412,34000000.0
2008-09-08 11:32:00,2.10455,2.10455,2.10436,2.10436,46000000.0
2008-09-08 11:33:00,2.10531,2.10684,2.10531,2.10684,41000000.0
2008-09-08 11:34:00,2.10671,2.10671,2.10514,2.10519,28000000.0
2008-09-08 11:35:00,2.10537,2.10537,2.10487,2.1053,44000000.0
2008-09-08 11:36:00,2.10562,2.10672,2.10502,2.10672,48000000.0
2008-09-08 11:37:00,2.10728,2.10772,2.10711,2.1074,50000000.0
2008-09-08 11:38:00,2.10682,2.10726,2.10681,2.10725,37000000.0
2008-09-08 11:39:00,2.10745,2.10786,2.10739,2.10784,52000000.0
2008-09-08 11:40:00,2.10833,2.10888,2.10833,2.10834,27000000.0
2008-09-08 11:41:00,2.1082,2.1082,2.10721,2.10725,49000000.0
2008-09-08 11:42:00,2.10715,2.108,2.10694,2.108,22000000.0
2008-09-08 11:43:00,2.10807,2.10824,2.10778,2.10805,45000000.0
2008-09-08 11:44:00,2.10817,2.10817,2.10736,2.10736,42000000.0
2008-09-08 11:45:00,2.10725,2.10798,2.10714,2.10798,41000000.0
2008-09-08 11:46:00,2.10859,2.10866,2.10842,2.10855,38000000.0
2008-09-08 11:47:00,2.10872,2.10872,2.10842,2.10871,22000000.0
2008-09-08 11:48:00,2.10905,2.1097,2.109,2.1097,27000000.0
2008-09-08 11:49:00,2.11011,2.11017,2.10967,2.10971,41000000.0
2008-09-08 11:50:00,2.11002,2.11032,2.10984,2.1103,44000000.0
2008-09-08 11:51:00,2.11015,2.11045,2.10972,2.10972,37000000.0
2008-09-08 11:52:00,2.10923,2.10946,2.10921,2.10946,37000000.0
2008-09-08 11:53:00,2.10953,2.10984,2.10923,2.10984,33000000.0
2008-09-08 11:54:00,2.10983,2.10985,2.10961,2.10965,37000000.0
2008-09-08 11:55:00,2.10969,2.10974,2.10959,2.10963,38000000.0
2008-09-08 11:56:00,2.10965,2.10975,2.10956,2.10956,51000000.0
2008-09-08 11:57:00,2.10952,2.10952,2.10922,2.10923,29000000.0
2008-09-08 11:58:00,2.10943,2.10943,2.1092,2.10936,31000000.0
2008-09-08 11:59:00,2.10935,2.11025,2.10935,2.11025,51000000.0
2008-09-08 12:00:00,2.11052,2.11071,2.10997,2.10997,23000000.0
2008-09-08 12:01:00,2.1097,2.1097,2.10914,2.10914,24000000.0
2008-09-08 12:02:00,2.10927,2.10959,2.10927,2.10942,34000000.0
2008-09-08 12:03:00,2.10951,2.10962,2.10951,2.10962,36000000.0
2008-09-08 12:04:00,2.10957,2.10961,2.1094,2.1094,33000000.0
2008-09-08 12:05:00,2.10917,2.10917,2.10838,2.10838,26000000.0
2008-09-08 12:06:00,2.10855,2.10936,2.10831,2.10936,15000000.0
2008-09-08 12:07:00,2.1096,2.1096,2.10936,2.10955,23000000.0
2008-09-08 12:08:00,2.10942,2.10978,2.10934,2.10978,37000000.0
2008-09-08 12:09:00,2.11002,2.11008,2.10968,2.10972,11000000.0
2008-09-08 12:10:00,2.1092,2.10953,2.10876,2.10953,25000000.0
2008-09-08 12:11:00,2.10987,2.11095,2.10987,2.11095,33000000.0
2008-09-08 12:12:00,2.1118,2.1118,2.10973,2.11015,31000000.0
2008-09-08 12:13:00,2.10956,2.1101,2.10887,2.10887,24000000.0
2008-09-08 12:14:00,2.10914,2.10988,2.10906,2.10988,36000000.0
2008-09-08 12:15:00,2.11052,2.11253,2.11052,2.11224,29000000.0
2008-09-08 12:16:00,2.11201,2.11201,2.11106,2.11135,30000000.0
2008-09-08 12:17:00,2.11106,2.11106,2.11053,2.1106,41000000.0
2008-09-08 12:18:00,2.11046,2.11096,2.11046,2.11096,43000000.0
2008-09-08 12:19:00,2.11053,2.11053,2.10973,2.10973,37000000.0
2008-09-08 12:20:00,2.10978,2.10981,2.10888,2.10974,40000000.0
2008-09-08 12:21:00,2.10976,2.10988,2.10942,2.10942,61000000.0
2008-09-08 12:22:00,2.10913,2.10913,2.10761,2.1079,24000000.0
2008-09-08 12:23:00,2.10746,2.10748,2.10722,2.10748,23000000.0
2008-09-08 12:24:00,2.10803,2.10838,2.10803,2.10815,30000000.0
2008-09-08 12:25:00,2.1081,2.10895,2.1081,2.10878,22000000.0
2008-09-08 12:26:00,2.1091,2.10988,2.1091,2.10944,32000000.0
2008-09-08 12:27:00,2.10969,2.11205,2.10969,2.11205,25000000.0
2008-09-08 12:28:00,2.11248,2.11248,2.11216,2.11242,58000000.0
2008-09-08 12:29:00,2.11293,2.11407,2.11136,2.11136,71000000.0
2008-09-08 12:30:00,2.11069,2.1135,2.11066,2.11296,47000000.0
2008-09-08 12:31:00,2.11335,2.11335,2.11247,2.11247,55000000.0
2008-09-08 12:32:00,2.11273,2.11292,2.11257,2.11264,32000000.0
2008-09-08 12:33:00,2.11267,2.11267,2.11199,2.11199,40000000.0
2008-09-08 12:34:00,2.11234,2.11293,2.11234,2.11293,14000000.0
2008-09-08 12:35:00,2.11352,2.11402,2.11337,2.11402,20000000.0
2008-09-08 12:36:00,2.11446,2.11552,2.11446,2.11552,36000000.0
2008-09-08 12:37:00,2.1156,2.11667,2.11551,2.11667,22000000.0
2008-09-08 12:38:00,2.11759,2.11815,2.11731,2.11815,12000000.0
2008-09-08 12:39:00,2.11852,2.11945,2.11797,2.11797,20000000.0
2008-09-08 12:40:00,2.1176,2.11763,2.11699,2.11699,16000000.0
2008-09-08 12:41:00,2.11659,2.11662,2.11632,2.11632,10000000.0
2008-09-08 12:42:00,2.11618,2.11645,2.11601,2.11601,26000000.0
2008-09-08 12:43:00,2.11602,2.11602,2.11578,2.11602,9000000.0
2008-09-08 12:44:00,2.11564,2.11564,2.11444,2.11444,21000000.0
2008-09-08 12:45:00,2.11501,2.11501,2.11427,2.11432,30000000.0
2008-09-08 12:46:00,2.11453,2.11536,2.11453,2.11536,41000000.0
2008-09-08 12:47:00,2.11532,2.11532,2.11511,2.11522,26000000.0
2008-09-08 12:48:00,2.1149,2.11524,2.11463,2.11463,27000000.0
2008-09-08 12:49:00,2.11462,2.11489,2.11436,2.1146,36000000.0
2008-09-08 12:50:00,2.11426,2.11434,2.11411,2.11418,34000000.0
2008-09-08 12:51:00,2.11437,2.11437,2.11343,2.11343,25000000.0
2008-09-08 12:52:00,2.11329,2.11329,2.11278,2.11304,26000000.0
2008-09-08 12:53:00,2.1128,2.11288,2.11243,2.11243,16000000.0
2008-09-08 12:54:00,2.11318,2.11359,2.11318,2.11352,28000000.0
2008-09-08 12:55:00,2.11318,2.11318,2.11241,2.11241,29000000.0
2008-09-08 12:56:00,2.11181,2.1121,2.11181,2.1121,30000000.0
2008-09-08 12:57:00,2.11201,2.11271,2.11201,2.11209,26000000.0
2008-09-08 12:58:00,2.11221,2.1129,2.11221,2.1129,14000000.0
2008-09-08 12:59:00,2.11268,2.11268,2.11229,2.11242,32000000.0
2008-09-08 13:00:00,2.11182,2.11189,2.11166,2.11186,20000000.0
2008-09-08 13:01:00,2.1121,2.11222,2.11169,2.11222,31000000.0
2008-09-08 13:02:00,2.1123,2.1123,2.11065,2.11065,12000000.0
2008-09-08 13:03:00,2.11131,2.11154,2.11113,2.11113,21000000.0
2008-09-08 13:04:00,2.11163,2.1119,2.11163,2.1119,7000000.0
2008-09-08 13:05:00,2.11218,2.11265,2.11218,2.11257,17000000.0
2008-09-08 13:06:00,2.11251,2.11251,2.11179,2.11205,22000000.0
2008-09-08 13:07:00,2.11173,2.11182,2.11172,2.11176,17000000.0
2008-09-08 13:08:00,2.11201,2.11263,2.11201,2.11263,37000000.0
2008-09-08 13:09:00,2.11262,2.11262,2.11201,2.11239,33000000.0
2008-09-08 13:10:00,2.11258,2.11301,2.11254,2.11272,32000000.0
2008-09-08 13:11:00,2.11303,2.11339,2.11303,2.11339,21000000.0
2008-09-08 13:12:00,2.11352,2.11359,2.11219,2.11219,7000000.0
2008-09-08 13:13:00,2.11326,2.11346,2.11305,2.11342,11000000.0
2008-09-08 13:14:00,2.11306,2.11306,2.11183,2.11183,33000000.0
2008-09-08 13:15:00,2.11156,2.11228,2.11156,2.11228,25000000.0
2008-09-08 13:16:00,2.11208,2.11252,2.11208,2.11227,20000000.0
2008-09-08 13:17:00,2.11229,2.11229,2.11169,2.11169,19000000.0
2008-09-08 13:18:00,2.11188,2.11202,2.11165,2.11167,41000000.0
2008-09-08 13:19:00,2.11163,2.11169,2.11122,2.11151,36000000.0
2008-09-08 13:20:00,2.11148,2.1119,2.11148,2.1119,36000000.0
2008-09-08 13:21:00,2.11206,2.11223,2.11197,2.11197,54000000.0
2008-09-08 13:22:00,2.11168,2.11172,2.11149,2.1115,41000000.0
2008-09-08 13:23:00,2.11103,2.11103,2.11017,2.11017,11000000.0
2008-09-08 13:24:00,2.11041,2.11092,2.11041,2.11092,23000000.0
2008-09-08 13:25:00,2.11092,2.11103,2.11059,2.11059,25000000.0
2008-09-08 13:26:00,2.11042,2.11128,2.11039,2.11128,20000000.0
2008-09-08 13:27:00,2.11103,2.1119,2.11101,2.1119,32000000.0
2008-09-08 13:28:00,2.11188,2.11198,2.11188,2.1119,26000000.0
2008-09-08 13:29:00,2.11188,2.11206,2.11183,2.11206,25000000.0
2008-09-08 13:30:00,2.11198,2.11198,2.11142,2.11167,16000000.0
2008-09-08 13:31:00,2.11168,2.11215,2.11164,2.11215,21000000.0
2008-09-08 13:32:00,2.11226,2.11251,2.1122,2.11246,28000000.0
2008-09-08 13:33:00,2.11261,2.11274,2.11237,2.11274,18000000.0
2008-09-08 13:34:00,2.11264,2.11264,2.11202,2.11224,35000000.0
2008-09-08 13:35:00,2.11209,2.11216,2.11177,2.11216,10000000.0
2008-09-08 13:36:00,2.11233,2.11252,2.11213,2.11213,40000000.0
2008-09-08 13:37:00,2.11218,2.11222,2.11192,2.11212,22000000.0
2008-09-08 13:38:00,2.11202,2.11269,2.11202,2.11261,39000000.0
2008-09-08 13:39:00,2.11294,2.11294,2.11221,2.1124,32000000.0
2008-09-08 13:40:00,2.11256,2.11315,2.11256,2.11294,35000000.0
2008-09-08 13:41:00,2.11245,2.11266,2.11245,2.11256,27000000.0
2008-09-08 13:42:00,2.11262,2.11266,2.11247,2.11247,32000000.0
2008-09-08 13:43:00,2.11229,2.11229,2.11161,2.11161,26000000.0
2008-09-08 13:44:00,2.11121,2.1115,2.11112,2.11141,25000000.0
2008-09-08 13:45:00,2.11139,2.11148,2.11132,2.11142,21000000.0
2008-09-08 13:46:00,2.11155,2.11155,2.1107,2.11098,13000000.0
2008-09-08 13:47:00,2.1114,2.11172,2.11078,2.11078,22000000.0
2008-09-08 13:48:00,2.11046,2.11046,2.11012,2.11029,21000000.0
2008-09-08 13:49:00,2.11025,2.11036,2.1102,2.11026,24000000.0
2008-09-08 13:50:00,2.11039,2.11039,2.10807,2.10807,27000000.0
2008-09-08 13:51:00,2.10708,2.10714,2.10689,2.10692,27000000.0
2008-09-08 13:52:00,2.10707,2.10785,2.10701,2.10785,31000000.0
2008-09-08 13:53:00,2.10794,2.10797,2.10777,2.10787,31000000.0
2008-09-08 13:54:00,2.10783,2.10794,2.10783,2.10787,28000000.0
2008-09-08 13:55:00,2.10754,2.1076,2.10732,2.10745,33000000.0
2008-09-08 13:56:00,2.1074,2.10767,2.1074,2.10757,23000000.0
2008-09-08 13:57:00,2.10785,2.10797,2.10759,2.10797,19000000.0
2008-09-08 13:58:00,2.10793,2.10827,2.10793,2.10816,30000000.0
2008-09-08 13:59:00,2.10854,2.1091,2.10854,2.10886,39000000.0
2008-09-08 14:00:00,2.10864,2.10866,2.10855,2.10861,30000000.0
2008-09-08 14:01:00,2.10859,2.10866,2.10855,2.10861,16000000.0
2008-09-08 14:02:00,2.10866,2.10884,2.10866,2.10872,34000000.0
2008-09-08 14:03:00,2.10891,2.10983,2.10891,2.10983,24000000.0
2008-09-08 14:04:00,2.11013,2.11078,2.11013,2.11035,20000000.0
2008-09-08 14:05:00,2.11008,2.11008,2.10796,2.10796,31000000.0
2008-09-08 14:06:00,2.10726,2.10738,2.10713,2.10728,28000000.0
2008-09-08 14:07:00,2.10696,2.10717,2.10647,2.10717,32000000.0
2008-09-08 14:08:00,2.10737,2.10752,2.10734,2.10734,22000000.0
2008-09-08 14:09:00,2.1074,2.10749,2.10713,2.10749,15000000.0
2008-09-08 14:10:00,2.10772,2.10785,2.10687,2.10785,24000000.0
2008-09-08 14:11:00,2.1083,2.10852,2.1083,2.10852,22000000.0
2008-09-08 14:12:00,2.10816,2.10829,2.10768,2.10768,17000000.0
2008-09-08 14:13:00,2.10683,2.10746,2.10683,2.10746,19000000.0
2008-09-08 14:14:00,2.10792,2.10792,2.10759,2.10759,22000000.0
2008-09-08 14:15:00,2.10761,2.10836,2.10761,2.10836,26000000.0
2008-09-08 14:16:00,2.10857,2.10887,2.10857,2.10879,10000000.0
2008-09-08 14:17:00,2.10892,2.10918,2.10889,2.10918,8000000.0
2008-09-08 14:18:00,2.10909,2.10909,2.10851,2.10863,13000000.0
2008-09-08 14:19:00,2.10894,2.10929,2.10894,2.10929,29000000.0
2008-09-08 14:20:00,2.10913,2.10913,2.10779,2.10779,15000000.0
2008-09-08 14:21:00,2.10755,2.10765,2.10744,2.10755,18000000.0
2008-09-08 14:22:00,2.10783,2.10856,2.10783,2.10856,10000000.0
2008-09-08 14:23:00,2.10842,2.10842,2.10706,2.10706,24000000.0
2008-09-08 14:24:00,2.10709,2.10749,2.10709,2.10749,17000000.0
2008-09-08 14:25:00,2.10789,2.10848,2.10789,2.10802,31000000.0
2008-09-08 14:26:00,2.10788,2.10841,2.10756,2.10841,14000000.0
2008-09-08 14:27:00,2.10871,2.10891,2.10851,2.10853,14000000.0
2008-09-08 14:28:00,2.1092,2.11036,2.1092,2.11036,9000000.0
2008-09-08 14:29:00,2.10936,2.10936,2.10896,2.10896,7000000.0
2008-09-08 14:30:00,2.10865,2.10872,2.10815,2.10872,17000000.0
2008-09-08 14:31:00,2.10885,2.10885,2.10845,2.10884,21000000.0
2008-09-08 14:32:00,2.10841,2.10848,2.10803,2.10803,8000000.0
2008-09-08 14:33:00,2.10766,2.10766,2.10639,2.10718,10000000.0
2008-09-08 14:34:00,2.10727,2.10747,2.10674,2.10674,11000000.0
2008-09-08 14:35:00,2.10754,2.10774,2.10724,2.10728,7000000.0
2008-09-08 14:36:00,2.10691,2.10691,2.10597,2.10605,8000000.0
2008-09-08 14:37:00,2.10584,2.10589,2.10556,2.10587,11000000.0
2008-09-08 14:38:00,2.10597,2.10597,2.10524,2.10526,7000000.0
2008-09-08 14:39:00,2.10529,2.10529,2.10514,2.10522,8000000.0
2008-09-08 14:40:00,2.10521,2.10521,2.10472,2.10472,8000000.0
2008-09-08 14:41:00,2.10436,2.10461,2.10436,2.10461,10000000.0
2008-09-08 14:42:00,2.10456,2.10495,2.10402,2.10402,9000000.0
2008-09-08 14:43:00,2.10348,2.10474,2.10348,2.10474,8000000.0
2008-09-08 14:44:00,2.10428,2.10428,2.1036,2.1038,8000000.0
2008-09-08 14:45:00,2.10349,2.10372,2.10327,2.10327,7000000.0
2008-09-08 14:46:00,2.10333,2.10436,2.10333,2.10436,9000000.0
2008-09-08 14:47:00,2.1049,2.10497,2.10466,2.1047,8000000.0
2008-09-08 14:48:00,2.10465,2.10466,2.10426,2.10445,8000000.0
2008-09-08 14:49:00,2.10448,2.10448,2.10133,2.10133,9000000.0
2008-09-08 14:50:00,2.10088,2.10108,2.10049,2.10108,7000000.0
2008-09-08 14:51:00,2.10099,2.10133,2.10099,2.10104,10000000.0
2008-09-08 14:52:00,2.1003,2.1003,2.10003,2.10003,7000000.0
2008-09-08 14:53:00,2.10054,2.10098,2.10054,2.10084,7000000.0
2008-09-08 14:54:00,2.10086,2.10106,2.10086,2.10096,8000000.0
2008-09-08 14:55:00,2.10104,2.10184,2.10097,2.10184,7000000.0
2008-09-08 14:56:00,2.10194,2.10194,2.10142,2.10148,8000000.0
2008-09-08 14:57:00,2.10191,2.10205,2.1018,2.10205,7000000.0
2008-09-08 14:58:00,2.10187,2.10187,2.10153,2.10187,8000000.0
2008-09-08 14:59:00,2.10234,2.10247,2.10192,2.10192,8000000.0
2008-09-08 15:00:00,2.10181,2.10181,2.10067,2.10067,7000000.0
2008-09-08 15:01:00,2.10011,2.10011,2.09879,2.09905,8000000.0
2008-09-08 15:02:00,2.10018,2.10167,2.10018,2.10151,7000000.0
2008-09-08 15:03:00,2.10177,2.10211,2.10172,2.10172,7000000.0
2008-09-08 15:04:00,2.10123,2.10165,2.10119,2.10119,8000000.0
2008-09-08 15:05:00,2.10115,2.10176,2.10115,2.10176,7000000.0
2008-09-08 15:06:00,2.10157,2.1021,2.10102,2.1021,8000000.0
2008-09-08 15:07:00,2.10245,2.10245,2.10162,2.10226,11000000.0
2008-09-08 15:08:00,2.10223,2.10256,2.10223,2.10249,8000000.0
2008-09-08 15:09:00,2.10251,2.1029,2.10251,2.1029,7000000.0
2008-09-08 15:10:00,2.1026,2.10273,2.10252,2.10254,7000000.0
2008-09-08 15:11:00,2.10271,2.10288,2.10237,2.10237,11000000.0
2008-09-08 15:12:00,2.10291,2.10318,2.10284,2.10318,10000000.0
2008-09-08 15:13:00,2.10335,2.10337,2.10245,2.10245,9000000.0
2008-09-08 15:14:00,2.10199,2.10213,2.10161,2.10171,10000000.0
2008-09-08 15:15:00,2.10179,2.10192,2.10164,2.10177,8000000.0
2008-09-08 15:16:00,2.10172,2.10255,2.10172,2.10255,9000000.0
2008-09-08 15:17:00,2.10279,2.10322,2.10273,2.10322,9000000.0
2008-09-08 15:18:00,2.10367,2.1037,2.10328,2.10328,8000000.0
2008-09-08 15:19:00,2.10369,2.10373,2.10346,2.10346,7000000.0
2008-09-08 15:20:00,2.10345,2.10393,2.10306,2.10306,9000000.0
2008-09-08 15:21:00,2.10281,2.10302,2.10263,2.10301,8000000.0
2008-09-08 15:22:00,2.10296,2.10327,2.10296,2.10319,9000000.0
2008-09-08 15:23:00,2.10297,2.10343,2.10297,2.10343,8000000.0
2008-09-08 15:24:00,2.10351,2.10438,2.10343,2.10438,8000000.0
2008-09-08 15:25:00,2.10447,2.10447,2.10341,2.10341,7000000.0
2008-09-08 15:26:00,2.10355,2.10418,2.10355,2.10389,7000000.0
2008-09-08 15:27:00,2.10356,2.10388,2.10356,2.10366,7000000.0
2008-09-08 15:28:00,2.10387,2.10418,2.10387,2.10403,11000000.0
2008-09-08 15:29:00,2.1041,2.1041,2.1039,2.10401,7000000.0
2008-09-08 15:30:00,2.10399,2.10415,2.10381,2.10402,9000000.0
2008-09-08 15:31:00,2.10377,2.10397,2.10371,2.10375,9000000.0
2008-09-08 15:32:00,2.10373,2.10373,2.10297,2.10352,10000000.0
2008-09-08 15:33:00,2.10391,2.10415,2.10391,2.10413,8000000.0
2008-09-08 15:34:00,2.10394,2.10394,2.10339,2.10339,9000000.0
2008-09-08 15:35:00,2.10331,2.10368,2.10322,2.10368,7000000.0
2008-09-08 15:36:00,2.10326,2.10326,2.1017,2.1017,7000000.0
2008-09-08 15:37:00,2.10158,2.10183,2.10129,2.10129,8000000.0
2008-09-08 15:38:00,2.09898,2.10092,2.09898,2.10041,7000000.0
2008-09-08 15:39:00,2.10052,2.10148,2.10052,2.10148,10000000.0
2008-09-08 15:40:00,2.10167,2.10234,2.10167,2.10234,9000000.0
2008-09-08 15:41:00,2.10217,2.10261,2.10217,2.10245,11000000.0
2008-09-08 15:42:00,2.10265,2.10284,2.10262,2.10267,8000000.0
2008-09-08 15:43:00,2.10281,2.10288,2.10262,2.10288,8000000.0
2008-09-08 15:44:00,2.10299,2.10325,2.1029,2.10297,8000000.0
2008-09-08 15:45:00,2.10354,2.10363,2.10301,2.10301,8000000.0
2008-09-08 15:46:00,2.10316,2.10389,2.10316,2.10389,10000000.0
2008-09-08 15:47:00,2.1047,2.10554,2.1047,2.10554,7000000.0
2008-09-08 15:48:00,2.1059,2.1059,2.1047,2.1047,7000000.0
2008-09-08 15:49:00,2.10418,2.10562,2.10415,2.10562,8000000.0
2008-09-08 15:50:00,2.10606,2.10648,2.10606,2.10622,8000000.0
2008-09-08 15:51:00,2.10614,2.10662,2.10614,2.10662,9000000.0
2008-09-08 15:52:00,2.10717,2.10931,2.10717,2.10931,7000000.0
2008-09-08 15:53:00,2.10935,2.10944,2.10884,2.10885,7000000.0
2008-09-08 15:54:00,2.10833,2.10852,2.10832,2.10838,11000000.0
2008-09-08 15:55:00,2.1073,2.1076,2.10686,2.1076,9000000.0
2008-09-08 15:56:00,2.10799,2.10799,2.10743,2.10743,7000000.0
2008-09-08 15:57:00,2.10763,2.10944,2.10763,2.10944,10000000.0
2008-09-08 15:58:00,2.11078,2.11136,2.11038,2.11038,10000000.0
2008-09-08 15:59:00,2.10959,2.10959,2.10921,2.10938,7000000.0
2008-09-08 16:00:00,2.10949,2.10957,2.1088,2.10883,7000000.0
2008-09-08 16:01:00,2.10957,2.11036,2.10929,2.11035,9000000.0
2008-09-08 16:02:00,2.11154,2.11181,2.11067,2.11067,8000000.0
2008-09-08 16:03:00,2.11053,2.11226,2.11053,2.11136,11000000.0
2008-09-08 16:04:00,2.11072,2.11072,2.11034,2.11066,8000000.0
2008-09-08 16:05:00,2.11052,2.11056,2.10996,2.10996,9000000.0
2008-09-08 16:06:00,2.10987,2.10994,2.10952,2.10969,10000000.0
2008-09-08 16:07:00,2.1094,2.1094,2.1092,2.1092,10000000.0
2008-09-08 16:08:00,2.10926,2.10951,2.1086,2.10951,8000000.0
2008-09-08 16:09:00,2.10951,2.10951,2.10907,2.10907,7000000.0
2008-09-08 16:10:00,2.10924,2.10939,2.10922,2.10932,7000000.0
2008-09-08 16:11:00,2.10959,2.10982,2.1095,2.10959,10000000.0
2008-09-08 16:12:00,2.10948,2.10966,2.10947,2.10947,9000000.0
2008-09-08 16:13:00,2.1096,2.10978,2.10926,2.10926,7000000.0
2008-09-08 16:14:00,2.10898,2.10906,2.10861,2.10861,11000000.0
2008-09-08 16:15:00,2.10835,2.10948,2.10835,2.10948,7000000.0
2008-09-08 16:16:00,2.10944,2.10956,2.10867,2.10867,7000000.0
2008-09-08 16:17:00,2.10849,2.10865,2.10748,2.10748,11000000.0
2008-09-08 16:18:00,2.10635,2.10635,2.106,2.10604,11000000.0
2008-09-08 16:19:00,2.10596,2.10664,2.10585,2.10664,11000000.0
2008-09-08 16:20:00,2.10633,2.10633,2.10595,2.10595,9000000.0
2008-09-08 16:21:00,2.10658,2.10675,2.10623,2.10655,9000000.0
2008-09-08 16:22:00,2.10743,2.10763,2.10722,2.10763,8000000.0
2008-09-08 16:23:00,2.10774,2.10812,2.10774,2.10804,8000000.0
2008-09-08 16:24:00,2.108,2.108,2.1074,2.1074,10000000.0
2008-09-08 16:25:00,2.10767,2.10778,2.10766,2.10773,7000000.0
2008-09-08 16:26:00,2.10753,2.10771,2.1074,2.10771,7000000.0
2008-09-08 16:27:00,2.10769,2.10787,2.10767,2.10787,11000000.0
2008-09-08 16:28:00,2.10786,2.108,2.10771,2.108,11000000.0
2008-09-08 16:29:00,2.10809,2.10841,2.10803,2.10841,7000000.0
2008-09-08 16:30:00,2.10807,2.10813,2.10675,2.10675,8000000.0
2008-09-08 16:31:00,2.10591,2.10609,2.10571,2.10609,7000000.0
2008-09-08 16:32:00,2.10609,2.10625,2.10605,2.10605,8000000.0
2008-09-08 16:33:00,2.10639,2.10681,2.10639,2.10659,11000000.0
2008-09-08 16:34:00,2.10656,2.10664,2.10644,2.10664,8000000.0
2008-09-08 16:35:00,2.10652,2.10692,2.10652,2.10692,7000000.0
2008-09-08 16:36:00,2.10713,2.10753,2.10695,2.10753,8000000.0
2008-09-08 16:37:00,2.10769,2.10769,2.10729,2.10737,8000000.0
2008-09-08 16:38:00,2.10722,2.10745,2.10721,2.10736,7000000.0
2008-09-08 16:39:00,2.10754,2.10775,2.10742,2.10742,8000000.0
2008-09-08 16:40:00,2.1075,2.1075,2.10705,2.10705,11000000.0
2008-09-08 16:41:00,2.10681,2.10714,2.106,2.10714,10000000.0
2008-09-08 16:42:00,2.10763,2.10764,2.10727,2.10727,7000000.0
2008-09-08 16:43:00,2.10797,2.10826,2.10797,2.10818,7000000.0
2008-09-08 16:44:00,2.10844,2.10844,2.10832,2.10837,7000000.0
2008-09-08 16:45:00,2.10806,2.10875,2.10785,2.10875,11000000.0
2008-09-08 16:46:00,2.10843,2.10848,2.10797,2.10828,11000000.0
2008-09-08 16:47:00,2.10815,2.10815,2.10748,2.10748,7000000.0
2008-09-08 16:48:00,2.10716,2.10762,2.10716,2.10725,10000000.0
2008-09-08 16:49:00,2.10736,2.10736,2.10699,2.10719,8000000.0
2008-09-08 16:50:00,2.10741,2.10804,2.10728,2.10804,8000000.0
2008-09-08 16:51:00,2.10777,2.1078,2.10758,2.1077,9000000.0
2008-09-08 16:52:00,2.10733,2.10745,2.10718,2.10718,7000000.0
2008-09-08 16:53:00,2.10742,2.10766,2.10713,2.10713,8000000.0
2008-09-08 16:54:00,2.10719,2.10747,2.10719,2.1073,7000000.0
2008-09-08 16:55:00,2.10733,2.10817,2.10733,2.10817,11000000.0
2008-09-08 16:56:00,2.10805,2.10832,2.10803,2.10815,11000000.0
2008-09-08 16:57:00,2.10821,2.10839,2.10821,2.10839,7000000.0
2008-09-08 16:58:00,2.10797,2.10802,2.10792,2.10801,8000000.0
2008-09-08 16:59:00,2.1066,2.11007,2.1066,2.11007,7000000.0
2008-09-08 17:00:00,2.111,2.11286,2.111,2.11256,11000000.0
2008-09-08 17:01:00,2.11291,2.11372,2.11283,2.11372,7000000.0
2008-09-08 17:02:00,2.11459,2.11459,2.11353,2.11353,8000000.0
2008-09-08 17:03:00,2.11304,2.11304,2.11023,2.11156,7000000.0
2008-09-08 17:04:00,2.11109,2.11116,2.11049,2.11049,7000000.0
2008-09-08 17:05:00,2.11021,2.11021,2.10948,2.10948,10000000.0
2008-09-08 17:06:00,2.10889,2.1091,2.10845,2.10845,9000000.0
2008-09-08 17:07:00,2.1078,2.1078,2.1073,2.10739,8000000.0
2008-09-08 17:08:00,2.1075,2.1075,2.10662,2.10662,9000000.0
2008-09-08 17:09:00,2.10546,2.10546,2.10431,2.10438,8000000.0
2008-09-08 17:10:00,2.10497,2.10615,2.10497,2.10613,9000000.0
2008-09-08 17:11:00,2.10621,2.10663,2.10621,2.1063,8000000.0
2008-09-08 17:12:00,2.10585,2.10605,2.10557,2.10603,7000000.0
2008-09-08 17:13:00,2.10591,2.10591,2.10559,2.10578,8000000.0
2008-09-08 17:14:00,2.1059,2.10651,2.10589,2.10651,8000000.0
2008-09-08 17:15:00,2.10671,2.10708,2.10671,2.10708,7000000.0
2008-09-08 17:16:00,2.10678,2.10678,2.10517,2.10517,10000000.0
2008-09-08 17:17:00,2.10484,2.1051,2.10484,2.10504,7000000.0
2008-09-08 17:18:00,2.10529,2.10601,2.10529,2.10601,9000000.0
2008-09-08 17:19:00,2.10612,2.10612,2.10576,2.10598,7000000.0
2008-09-08 17:20:00,2.106,2.10624,2.106,2.10617,8000000.0
2008-09-08 17:21:00,2.10641,2.10654,2.10631,2.10637,10000000.0
2008-09-08 17:22:00,2.10607,2.10618,2.10606,2.10606,8000000.0
2008-09-08 17:23:00,2.10599,2.10599,2.10565,2.10587,8000000.0
2008-09-08 17:24:00,2.10697,2.10732,2.10681,2.10732,7000000.0
2008-09-08 17:25:00,2.1062,2.10624,2.1056,2.10624,7000000.0
2008-09-08 17:26:00,2.10601,2.10684,2.10601,2.10684,7000000.0
2008-09-08 17:27:00,2.10723,2.10794,2.10717,2.10794,9000000.0
2008-09-08 17:28:00,2.10794,2.10821,2.10775,2.10821,7000000.0
2008-09-08 17:29:00,2.10894,2.10894,2.10867,2.10871,8000000.0
2008-09-08 17:30:00,2.10853,2.10853,2.1074,2.1076,8000000.0
2008-09-08 17:31:00,2.10801,2.10865,2.10801,2.10833,9000000.0
2008-09-08 17:32:00,2.10913,2.10919,2.10888,2.10888,8000000.0
2008-09-08 17:33:00,2.10876,2.10882,2.10865,2.10871,11000000.0
2008-09-08 17:34:00,2.10891,2.10919,2.10884,2.10919,9000000.0
2008-09-08 17:35:00,2.10913,2.10915,2.10866,2.10906,7000000.0
2008-09-08 17:36:00,2.10902,2.10924,2.10888,2.10914,7000000.0
2008-09-08 17:37:00,2.10935,2.10935,2.1083,2.1083,7000000.0
2008-09-08 17:38:00,2.10848,2.10889,2.10848,2.1085,8000000.0
2008-09-08 17:39:00,2.10874,2.10874,2.10858,2.10861,7000000.0
2008-09-08 17:40:00,2.10836,2.10836,2.10772,2.10772,9000000.0
2008-09-08 17:41:00,2.10745,2.10745,2.10703,2.10703,8000000.0
2008-09-08 17:42:00,2.10772,2.1087,2.10759,2.10867,11000000.0
2008-09-08 17:43:00,2.1096,2.11067,2.1096,2.11036,7000000.0
2008-09-08 17:44:00,2.11035,2.11045,2.10959,2.10959,10000000.0
2008-09-08 17:45:00,2.10939,2.10943,2.10902,2.10919,7000000.0
2008-09-08 17:46:00,2.11044,2.11044,2.10922,2.10922,8000000.0
2008-09-08 17:47:00,2.1094,2.10971,2.10909,2.10971,8000000.0
2008-09-08 17:48:00,2.11015,2.11102,2.11015,2.11102,7000000.0
2008-09-08 17:49:00,2.11058,2.11058,2.11029,2.1103,7000000.0
2008-09-08 17:50:00,2.1098,2.11017,2.1098,2.11003,7000000.0
2008-09-08 17:51:00,2.11094,2.11094,2.11069,2.11086,7000000.0
2008-09-08 17:52:00,2.11042,2.11048,2.10949,2.10949,7000000.0
2008-09-08 17:53:00,2.11006,2.11006,2.10953,2.10953,7000000.0
2008-09-08 17:54:00,2.10902,2.10949,2.10883,2.10949,11000000.0
2008-09-08 17:55:00,2.10952,2.11052,2.10936,2.11052,7000000.0
2008-09-08 17:56:00,2.11018,2.11042,2.10929,2.10929,7000000.0
2008-09-08 17:57:00,2.10889,2.109,2.10871,2.10885,10000000.0
2008-09-08 17:58:00,2.1088,2.10886,2.10763,2.10763,10000000.0
2008-09-08 17:59:00,2.10827,2.10968,2.10827,2.10968,10000000.0
2008-09-08 18:00:00,2.10924,2.10966,2.10924,2.10966,10000000.0
2008-09-08 18:01:00,2.11006,2.11006,2.10908,2.10908,8000000.0
2008-09-08 18:02:00,2.10927,2.10969,2.10915,2.10968,8000000.0
2008-09-08 18:03:00,2.10964,2.10964,2.10898,2.10914,10000000.0
2008-09-08 18:04:00,2.10898,2.10953,2.10898,2.10953,8000000.0
2008-09-08 18:05:00,2.10986,2.11014,2.10986,2.10989,10000000.0
2008-09-08 18:06:00,2.10978,2.10996,2.10975,2.10975,10000000.0
2008-09-08 18:07:00,2.11019,2.11019,2.10986,2.11019,8000000.0
2008-09-08 18:08:00,2.11032,2.11032,2.10904,2.10904,8000000.0
2008-09-08 18:09:00,2.10899,2.10982,2.10899,2.10982,8000000.0
2008-09-08 18:10:00,2.10996,2.10996,2.1095,2.10952,11000000.0
2008-09-08 18:11:00,2.10899,2.10899,2.10834,2.10844,7000000.0
2008-09-08 18:12:00,2.10894,2.10919,2.10857,2.10857,9000000.0
2008-09-08 18:13:00,2.10829,2.10857,2.10804,2.10857,11000000.0
2008-09-08 18:14:00,2.10908,2.10944,2.10908,2.10943,7000000.0
2008-09-08 18:15:00,2.10997,2.11003,2.10949,2.10949,8000000.0
2008-09-08 18:16:00,2.10891,2.10891,2.1081,2.10867,11000000.0
2008-09-08 18:17:00,2.10932,2.10951,2.10932,2.10942,10000000.0
2008-09-08 18:18:00,2.10897,2.10897,2.10864,2.10867,8000000.0
2008-09-08 18:19:00,2.10846,2.10846,2.10783,2.10783,9000000.0
2008-09-08 18:20:00,2.10818,2.10847,2.10818,2.10846,7000000.0
2008-09-08 18:21:00,2.10869,2.10869,2.10677,2.1086,11000000.0
2008-09-08 18:22:00,2.10857,2.10893,2.1084,2.10893,11000000.0
2008-09-08 18:23:00,2.10792,2.10819,2.10763,2.10819,8000000.0
2008-09-08 18:24:00,2.10848,2.10869,2.10832,2.10869,10000000.0
2008-09-08 18:25:00,2.10856,2.10866,2.10833,2.10866,7000000.0
2008-09-08 18:26:00,2.10865,2.10884,2.10845,2.10845,8000000.0
2008-09-08 18:27:00,2.10775,2.1086,2.10775,2.1086,7000000.0
2008-09-08 18:28:00,2.10843,2.10866,2.10843,2.10859,7000000.0
2008-09-08 18:29:00,2.10871,2.10871,2.10831,2.10839,7000000.0
2008-09-08 18:30:00,2.10819,2.10833,2.1077,2.1081,8000000.0
2008-09-08 18:31:00,2.1084,2.1084,2.1077,2.1077,9000000.0
2008-09-08 18:32:00,2.10778,2.10778,2.10708,2.10765,11000000.0
2008-09-08 18:33:00,2.10804,2.10844,2.10799,2.10844,11000000.0
2008-09-08 18:34:00,2.10883,2.10918,2.1084,2.1084,7000000.0
2008-09-08 18:35:00,2.1065,2.1065,2.10542,2.10546,8000000.0
2008-09-08 18:36:00,2.1062,2.10672,2.1062,2.10672,7000000.0
2008-09-08 18:37:00,2.10745,2.1077,2.10744,2.10766,8000000.0
2008-09-08 18:38:00,2.10706,2.10706,2.10613,2.10632,8000000.0
2008-09-08 18:39:00,2.10679,2.10727,2.10679,2.10705,7000000.0
2008-09-08 18:40:00,2.10663,2.10725,2.10663,2.10725,7000000.0
2008-09-08 18:41:00,2.10739,2.10769,2.1072,2.10769,8000000.0
2008-09-08 18:42:00,2.10722,2.10855,2.10722,2.10855,11000000.0
2008-09-08 18:43:00,2.10893,2.10938,2.10859,2.10938,8000000.0
2008-09-08 18:44:00,2.10928,2.10962,2.10919,2.10962,7000000.0
2008-09-08 18:45:00,2.10966,2.10966,2.10858,2.10858,11000000.0
2008-09-08 18:46:00,2.10894,2.10939,2.10894,2.10937,9000000.0
2008-09-08 18:47:00,2.10955,2.11005,2.10955,2.10986,8000000.0
2008-09-08 18:48:00,2.11036,2.11036,2.10949,2.10949,9000000.0
2008-09-08 18:49:00,2.10904,2.10904,2.10865,2.10865,7000000.0
2008-09-08 18:50:00,2.10869,2.1087,2.10852,2.10852,11000000.0
2008-09-08 18:51:00,2.10863,2.10881,2.10845,2.10876,11000000.0
2008-09-08 18:52:00,2.10841,2.10841,2.10737,2.10764,8000000.0
2008-09-08 18:53:00,2.1068,2.1068,2.10625,2.10628,11000000.0
2008-09-08 18:54:00,2.10597,2.10612,2.10573,2.10573,7000000.0
2008-09-08 18:55:00,2.10567,2.10602,2.10567,2.10594,7000000.0
2008-09-08 18:56:00,2.10602,2.1063,2.10602,2.10605,7000000.0
2008-09-08 18:57:00,2.10634,2.10653,2.10631,2.10645,10000000.0
2008-09-08 18:58:00,2.10677,2.107,2.10656,2.10696,9000000.0
2008-09-08 18:59:00,2.10716,2.10759,2.10713,2.10745,8000000.0
2008-09-08 19:00:00,2.10712,2.10712,2.10663,2.10667,7000000.0
2008-09-08 19:01:00,2.10674,2.10676,2.10647,2.10647,7000000.0
2008-09-08 19:02:00,2.10664,2.10688,2.10664,2.1068,8000000.0
2008-09-08 19:03:00,2.10688,2.10701,2.10668,2.10668,7000000.0
2008-09-08 19:04:00,2.10668,2.10693,2.10662,2.10677,8000000.0
2008-09-08 19:05:00,2.10654,2.10654,2.10603,2.10603,8000000.0
2008-09-08 19:06:00,2.10585,2.10592,2.10542,2.10575,8000000.0
2008-09-08 19:07:00,2.10577,2.10587,2.10562,2.10587,9000000.0
2008-09-08 19:08:00,2.10601,2.10601,2.10571,2.10571,8000000.0
2008-09-08 19:09:00,2.10574,2.1061,2.10564,2.1061,7000000.0
2008-09-08 19:10:00,2.10656,2.10866,2.10656,2.10866,11000000.0
2008-09-08 19:11:00,2.10905,2.1104,2.10905,2.1104,10000000.0
2008-09-08 19:12:00,2.11069,2.11078,2.11061,2.11078,7000000.0
2008-09-08 19:13:00,2.11063,2.11063,2.10887,2.11029,8000000.0
2008-09-08 19:14:00,2.1102,2.1102,2.11009,2.1101,8000000.0
2008-09-08 19:15:00,2.11052,2.11075,2.11052,2.11068,10000000.0
2008-09-08 19:16:00,2.11057,2.11057,2.10994,2.10994,8000000.0
2008-09-08 19:17:00,2.11054,2.11117,2.11054,2.11091,10000000.0
2008-09-08 19:18:00,2.11073,2.1111,2.11064,2.1111,11000000.0
2008-09-08 19:19:00,2.11097,2.11099,2.1108,2.11099,8000000.0
2008-09-08 19:20:00,2.11096,2.11109,2.11079,2.11107,11000000.0
2008-09-08 19:21:00,2.11117,2.11139,2.11104,2.11116,10000000.0
2008-09-08 19:22:00,2.1109,2.11137,2.1109,2.11122,9000000.0
2008-09-08 19:23:00,2.1108,2.1108,2.11002,2.11008,8000000.0
2008-09-08 19:24:00,2.10965,2.11003,2.10965,2.10969,9000000.0
2008-09-08 19:25:00,2.11082,2.11131,2.11082,2.11103,9000000.0
2008-09-08 19:26:00,2.11132,2.11165,2.11132,2.11163,7000000.0
2008-09-08 19:27:00,2.11157,2.11157,2.11073,2.11073,8000000.0
2008-09-08 19:28:00,2.11056,2.11113,2.1104,2.11113,10000000.0
2008-09-08 19:29:00,2.11113,2.11113,2.1108,2.1108,7000000.0
2008-09-08 19:30:00,2.11044,2.11068,2.11033,2.11035,10000000.0
2008-09-08 19:31:00,2.11035,2.11038,2.11022,2.11032,7000000.0
2008-09-08 19:32:00,2.1106,2.1106,2.11014,2.11014,10000000.0
2008-09-08 19:33:00,2.10936,2.10968,2.10936,2.1095,7000000.0
2008-09-08 19:34:00,2.10975,2.10987,2.10975,2.10987,8000000.0
2008-09-08 19:35:00,2.10944,2.10944,2.10866,2.10866,7000000.0
2008-09-08 19:36:00,2.10832,2.10904,2.1082,2.10904,7000000.0
2008-09-08 19:37:00,2.10915,2.10915,2.10848,2.10848,8000000.0
2008-09-08 19:38:00,2.10894,2.11149,2.10894,2.11125,8000000.0
2008-09-08 19:39:00,2.11112,2.11126,2.11105,2.11119,8000000.0
2008-09-08 19:40:00,2.11144,2.11144,2.11095,2.11129,7000000.0
2008-09-08 19:41:00,2.11153,2.11248,2.11153,2.11248,9000000.0
2008-09-08 19:42:00,2.11265,2.11313,2.11265,2.11308,7000000.0
2008-09-08 19:43:00,2.11291,2.11291,2.1113,2.1113,11000000.0
2008-09-08 19:44:00,2.11109,2.11248,2.11109,2.11241,8000000.0
2008-09-08 19:45:00,2.11176,2.11181,2.11117,2.11117,9000000.0
2008-09-08 19:46:00,2.11102,2.1122,2.11102,2.11217,7000000.0
2008-09-08 19:47:00,2.11183,2.11207,2.11164,2.11207,9000000.0
2008-09-08 19:48:00,2.11222,2.11245,2.11222,2.11245,8000000.0
2008-09-08 19:49:00,2.11267,2.11278,2.1124,2.1124,7000000.0
2008-09-08 19:50:00,2.11241,2.11313,2.11241,2.11313,7000000.0
2008-09-08 19:51:00,2.11304,2.11304,2.11261,2.11287,7000000.0
2008-09-08 19:52:00,2.11309,2.11319,2.11305,2.11319,7000000.0
2008-09-08 19:53:00,2.11334,2.11397,2.11334,2.11397,7000000.0
2008-09-08 19:54:00,2.11404,2.11404,2.11374,2.11382,8000000.0
2008-09-08 19:55:00,2.11261,2.11279,2.11251,2.11251,8000000.0
2008-09-08 19:56:00,2.1125,2.1125,2.11151,2.11151,8000000.0
2008-09-08 19:57:00,2.11158,2.1127,2.11158,2.1127,7000000.0
2008-09-08 19:58:00,2.11311,2.11332,2.11305,2.11332,10000000.0
2008-09-08 19:59:00,2.11369,2.11436,2.11369,2.11413,8000000.0
2008-09-08 20:00:00,2.11426,2.1149,2.11406,2.1149,7000000.0
2008-09-08 20:01:00,2.11464,2.11464,2.11432,2.11453,7000000.0
2008-09-08 20:02:00,2.1154,2.1154,2.11514,2.11526,7000000.0
2008-09-08 20:03:00,2.1151,2.11561,2.1151,2.1156,9000000.0
2008-09-08 20:04:00,2.11552,2.11566,2.11535,2.11566,9000000.0
2008-09-08 20:05:00,2.11512,2.11512,2.11328,2.11328,9000000.0
2008-09-08 20:06:00,2.11287,2.11287,2.11131,2.11131,11000000.0
2008-09-08 20:07:00,2.11157,2.11172,2.11143,2.11143,10000000.0
2008-09-08 20:08:00,2.11127,2.1116,2.11103,2.1116,8000000.0
2008-09-08 20:09:00,2.11176,2.11176,2.11142,2.11142,7000000.0
2008-09-08 20:10:00,2.11035,2.11074,2.11035,2.1106,8000000.0
2008-09-08 20:11:00,2.11096,2.11154,2.11096,2.11118,8000000.0
2008-09-08 20:12:00,2.11088,2.11088,2.1107,2.11084,7000000.0
2008-09-08 20:13:00,2.11056,2.11058,2.11035,2.11035,10000000.0
2008-09-08 20:14:00,2.11035,2.11046,2.11027,2.11046,7000000.0
2008-09-08 20:15:00,2.11019,2.1103,2.11013,2.11025,7000000.0
2008-09-08 20:16:00,2.11007,2.11042,2.11007,2.11033,7000000.0
2008-09-08 20:17:00,2.11035,2.1104,2.11014,2.11029,11000000.0
2008-09-08 20:18:00,2.10974,2.10974,2.10855,2.10855,9000000.0
2008-09-08 20:19:00,2.1087,2.10925,2.10867,2.10925,8000000.0
2008-09-08 20:20:00,2.10967,2.11003,2.10967,2.10983,7000000.0
2008-09-08 20:21:00,2.10941,2.10955,2.10927,2.10955,11000000.0
2008-09-08 20:22:00,2.10955,2.10998,2.10951,2.10998,7000000.0
2008-09-08 20:23:00,2.11059,2.11059,2.1104,2.11042,7000000.0
2008-09-08 20:24:00,2.11057,2.11071,2.10977,2.10977,8000000.0
2008-09-08 20:25:00,2.10973,2.11001,2.10972,2.10972,11000000.0
2008-09-08 20:26:00,2.10977,2.11032,2.10977,2.11032,8000000.0
2008-09-08 20:27:00,2.11026,2.11026,2.10946,2.10946,9000000.0
2008-09-08 20:28:00,2.1085,2.1085,2.107,2.10792,7000000.0
2008-09-08 20:29:00,2.10856,2.10874,2.10856,2.10862,8000000.0
2008-09-08 20:30:00,2.1089,2.10893,2.10869,2.10888,8000000.0
2008-09-08 20:31:00,2.10919,2.10955,2.10915,2.10955,7000000.0
2008-09-08 20:32:00,2.10953,2.10983,2.10949,2.10983,7000000.0
2008-09-08 20:33:00,2.1099,2.1099,2.10962,2.10962,7000000.0
2008-09-08 20:34:00,2.10957,2.10962,2.10947,2.10955,8000000.0
2008-09-08 20:35:00,2.10935,2.10997,2.10935,2.10997,9000000.0
2008-09-08 20:36:00,2.10998,2.11036,2.10998,2.11036,7000000.0
2008-09-08 20:37:00,2.11038,2.11049,2.10972,2.10972,11000000.0
2008-09-08 20:38:00,2.10953,2.10963,2.10944,2.1096,10000000.0
2008-09-08 20:39:00,2.11007,2.11021,2.10994,2.11021,9000000.0
2008-09-08 20:40:00,2.11036,2.11045,2.11024,2.11026,8000000.0
2008-09-08 20:41:00,2.10998,2.10998,2.10965,2.10974,8000000.0
2008-09-08 20:42:00,2.10963,2.10963,2.1093,2.1093,11000000.0
2008-09-08 20:43:00,2.10954,2.10985,2.10954,2.10985,8000000.0
2008-09-08 20:44:00,2.10977,2.10977,2.10918,2.10918,10000000.0
2008-09-08 20:45:00,2.10887,2.10933,2.10884,2.1093,7000000.0
2008-09-08 20:46:00,2.10949,2.10953,2.10932,2.10943,8000000.0
2008-09-08 20:47:00,2.10951,2.10961,2.10947,2.10956,7000000.0
2008-09-08 20:48:00,2.10919,2.10919,2.1089,2.10914,10000000.0
2008-09-08 20:49:00,2.10939,2.10975,2.10939,2.10964,7000000.0
2008-09-08 20:50:00,2.10941,2.10945,2.10929,2.10941,8000000.0
2008-09-08 20:51:00,2.10953,2.10965,2.10948,2.10958,9000000.0
2008-09-08 20:52:00,2.10976,2.10986,2.10936,2.10936,11000000.0
2008-09-08 20:53:00,2.10937,2.10952,2.10909,2.10909,11000000.0
2008-09-08 20:54:00,2.10944,2.1095,2.10907,2.10907,11000000.0
2008-09-08 20:55:00,2.10972,2.11042,2.10972,2.11042,8000000.0
2008-09-08 20:56:00,2.11033,2.11033,2.10984,2.10985,7000000.0
2008-09-08 20:57:00,2.10952,2.10983,2.10933,2.10983,9000000.0
2008-09-08 20:58:00,2.10993,2.11006,2.10982,2.10982,7000000.0
2008-09-08 20:59:00,2.10967,2.10988,2.10967,2.10979,7000000.0
2008-09-08 21:00:00,2.10957,2.10999,2.10949,2.10999,7000000.0
2008-09-08 21:01:00,2.11008,2.11017,2.10997,2.11017,7000000.0
2008-09-08 21:02:00,2.11023,2.11029,2.11021,2.11022,7000000.0
2008-09-08 21:03:00,2.11007,2.11026,2.11005,2.11026,8000000.0
2008-09-08 21:04:00,2.10694,2.1075,2.10668,2.1075,7000000.0
2008-09-08 21:05:00,2.10768,2.1077,2.10752,2.10761,8000000.0
2008-09-08 21:06:00,2.1074,2.10745,2.1072,2.10733,8000000.0
2008-09-08 21:07:00,2.10762,2.10764,2.10747,2.10756,8000000.0
2008-09-08 21:08:00,2.10769,2.10771,2.1075,2.1075,10000000.0
2008-09-08 21:09:00,2.1073,2.10756,2.10715,2.10715,10000000.0
2008-09-08 21:10:00,2.10718,2.10718,2.1068,2.1068,8000000.0
2008-09-08 21:11:00,2.10638,2.10703,2.10638,2.10698,7000000.0
2008-09-08 21:12:00,2.10711,2.10866,2.10711,2.10866,8000000.0
2008-09-08 21:13:00,2.10889,2.10945,2.10851,2.10851,10000000.0
2008-09-08 21:14:00,2.10856,2.10914,2.10856,2.10914,8000000.0
2008-09-08 21:15:00,2.1092,2.10928,2.1091,2.10928,8000000.0
2008-09-08 21:16:00,2.10913,2.10918,2.10899,2.10899,7000000.0
2008-09-08 21:17:00,2.1089,2.10896,2.1087,2.1087,8000000.0
2008-09-08 21:18:00,2.10859,2.10872,2.10851,2.10851,7000000.0
2008-09-08 21:19:00,2.10802,2.10802,2.10751,2.10751,9000000.0
2008-09-08 21:20:00,2.10737,2.10763,2.10737,2.10753,11000000.0
2008-09-08 21:21:00,2.10761,2.10769,2.10753,2.10765,10000000.0
2008-09-08 21:22:00,2.1076,2.1076,2.10742,2.10752,10000000.0
2008-09-08 21:23:00,2.1079,2.10841,2.1079,2.10841,7000000.0
2008-09-08 21:24:00,2.10858,2.1087,2.10855,2.10863,11000000.0
2008-09-08 21:25:00,2.10865,2.10865,2.10852,2.10853,7000000.0
2008-09-08 21:26:00,2.10863,2.10903,2.10863,2.10903,7000000.0
2008-09-08 21:27:00,2.10888,2.10888,2.10828,2.1083,7000000.0
2008-09-08 21:28:00,2.10838,2.10838,2.10625,2.10625,7000000.0
2008-09-08 21:29:00,2.10537,2.10694,2.10537,2.10694,8000000.0
2008-09-08 21:30:00,2.10737,2.10737,2.10638,2.1064,8000000.0
2008-09-08 21:31:00,2.10571,2.10571,2.10425,2.10453,8000000.0
2008-09-08 21:32:00,2.10415,2.10445,2.10362,2.10417,7000000.0
2008-09-08 21:33:00,2.10421,2.10421,2.10338,2.10362,11000000.0
2008-09-08 21:34:00,2.10378,2.10378,2.10307,2.10307,11000000.0
2008-09-08 21:35:00,2.10292,2.10383,2.10289,2.10383,11000000.0
2008-09-08 21:36:00,2.10475,2.10574,2.10475,2.10546,8000000.0
2008-09-08 21:37:00,2.10563,2.10575,2.10546,2.10567,8000000.0
2008-09-08 21:38:00,2.10516,2.1062,2.10516,2.1062,8000000.0
2008-09-08 21:39:00,2.10572,2.10572,2.10506,2.10506,9000000.0
2008-09-08 21:40:00,2.10481,2.10481,2.10397,2.10397,7000000.0
2008-09-08 21:41:00,2.10387,2.10387,2.10275,2.10334,9000000.0
2008-09-08 21:42:00,2.10318,2.10318,2.10282,2.10282,7000000.0
2008-09-08 21:43:00,2.10289,2.10316,2.10289,2.10308,11000000.0
2008-09-08 21:44:00,2.10332,2.10346,2.10308,2.10313,8000000.0
2008-09-08 21:45:00,2.10306,2.10306,2.1028,2.1028,10000000.0
2008-09-08 21:46:00,2.1033,2.10361,2.10326,2.10361,8000000.0
2008-09-08 21:47:00,2.10377,2.10377,2.10301,2.10301,8000000.0
2008-09-08 21:48:00,2.10304,2.10345,2.10304,2.10345,8000000.0
2008-09-08 21:49:00,2.1032,2.10378,2.1032,2.10378,8000000.0
2008-09-08 21:50:00,2.10392,2.10417,2.10383,2.10417,8000000.0
2008-09-08 21:51:00,2.10424,2.10431,2.10422,2.10422,7000000.0
2008-09-08 21:52:00,2.10428,2.10428,2.10421,2.10422,7000000.0
2008-09-08 21:53:00,2.10427,2.10448,2.10418,2.10448,7000000.0
2008-09-08 21:54:00,2.10464,2.10464,2.10392,2.10421,7000000.0
2008-09-08 21:55:00,2.10461,2.10516,2.10461,2.10498,7000000.0
2008-09-08 21:56:00,2.10465,2.10465,2.10395,2.10416,8000000.0
2008-09-08 21:57:00,2.10436,2.10447,2.1043,2.10431,7000000.0
2008-09-08 21:58:00,2.10423,2.10435,2.10423,2.10425,7000000.0
2008-09-08 21:59:00,2.10438,2.10438,2.10399,2.10399,8000000.0
2008-09-08 22:00:00,2.10402,2.10442,2.10402,2.10433,10000000.0
2008-09-08 22:01:00,2.10432,2.10432,2.10381,2.10416,9000000.0
2008-09-08 22:02:00,2.1041,2.10418,2.1036,2.1036,8000000.0
2008-09-08 22:03:00,2.10297,2.10327,2.10297,2.10314,11000000.0
2008-09-08 22:04:00,2.10284,2.10321,2.10263,2.10321,5000000.0
2008-09-08 22:05:00,2.10316,2.10317,2.10306,2.10311,10000000.0
2008-09-08 22:06:00,2.10297,2.10297,2.10273,2.10284,7000000.0
2008-09-08 22:07:00,2.1029,2.1029,2.10266,2.10266,8000000.0
2008-09-08 22:08:00,2.10285,2.10315,2.10285,2.10315,8000000.0
2008-09-08 22:09:00,2.10331,2.10339,2.10318,2.1032,9000000.0
2008-09-08 22:10:00,2.1031,2.10327,2.1031,2.10314,8000000.0
2008-09-08 22:11:00,2.10316,2.1036,2.10315,2.1036,9000000.0
2008-09-08 22:12:00,2.10417,2.10499,2.10417,2.10499,8000000.0
2008-09-08 22:13:00,2.1052,2.10566,2.1052,2.10566,7000000.0
2008-09-08 22:14:00,2.10587,2.10606,2.10574,2.106,11000000.0
2008-09-08 22:15:00,2.1056,2.1056,2.10322,2.10337,8000000.0
2008-09-08 22:16:00,2.1035,2.10352,2.10323,2.1034,9000000.0
2008-09-08 22:17:00,2.10357,2.10425,2.10356,2.10425,7000000.0
2008-09-08 22:18:00,2.10459,2.10505,2.10459,2.10505,8000000.0
2008-09-08 22:19:00,2.10504,2.10504,2.1047,2.10472,7000000.0
2008-09-08 22:20:00,2.10462,2.10466,2.10446,2.10446,7000000.0
2008-09-08 22:21:00,2.10456,2.10468,2.10446,2.10468,9000000.0
2008-09-08 22:22:00,2.10467,2.10467,2.10432,2.10434,7000000.0
2008-09-08 22:23:00,2.10436,2.10439,2.10423,2.10439,9000000.0
2008-09-08 22:24:00,2.10409,2.10445,2.10409,2.10438,7000000.0
2008-09-08 22:25:00,2.10414,2.10414,2.10359,2.10379,8000000.0
2008-09-08 22:26:00,2.10364,2.10382,2.10345,2.10351,9000000.0
2008-09-08 22:27:00,2.10338,2.10345,2.10278,2.1028,8000000.0
2008-09-08 22:28:00,2.10288,2.10315,2.10286,2.10307,8000000.0
2008-09-08 22:29:00,2.1027,2.1027,2.10165,2.10165,10000000.0
2008-09-08 22:30:00,2.10144,2.10225,2.10144,2.10225,7000000.0
2008-09-08 22:31:00,2.10238,2.10399,2.10237,2.10399,9000000.0
2008-09-08 22:32:00,2.10486,2.10486,2.10311,2.10311,8000000.0
2008-09-08 22:33:00,2.10294,2.10325,2.10284,2.10313,7000000.0
2008-09-08 22:34:00,2.10314,2.10328,2.10287,2.10287,7000000.0
2008-09-08 22:35:00,2.10272,2.10272,2.10239,2.10254,8000000.0
2008-09-08 22:36:00,2.10243,2.10272,2.1021,2.1021,10000000.0
2008-09-08 22:37:00,2.10205,2.10245,2.10205,2.10234,7000000.0
2008-09-08 22:38:00,2.10244,2.10244,2.10219,2.10219,8000000.0
2008-09-08 22:39:00,2.10215,2.10215,2.10197,2.10213,9000000.0
2008-09-08 22:40:00,2.10223,2.10257,2.10221,2.10257,7000000.0
2008-09-08 22:41:00,2.10276,2.10364,2.10276,2.10364,8000000.0
2008-09-08 22:42:00,2.10335,2.10345,2.10317,2.10319,7000000.0
2008-09-08 22:43:00,2.10308,2.10342,2.10306,2.10334,7000000.0
2008-09-08 22:44:00,2.10333,2.10353,2.10333,2.10353,7000000.0
2008-09-08 22:45:00,2.10425,2.10456,2.10382,2.10382,7000000.0
2008-09-08 22:46:00,2.10356,2.10356,2.1031,2.10312,8000000.0
2008-09-08 22:47:00,2.10309,2.10356,2.10309,2.10354,11000000.0
2008-09-08 22:48:00,2.10371,2.10381,2.10355,2.10375,8000000.0
2008-09-08 22:49:00,2.10354,2.10369,2.10354,2.10369,7000000.0
2008-09-08 22:50:00,2.10364,2.10364,2.10341,2.10355,7000000.0
2008-09-08 22:51:00,2.10365,2.10387,2.10365,2.10367,10000000.0
2008-09-08 22:52:00,2.10352,2.10352,2.10325,2.1035,8000000.0
2008-09-08 22:53:00,2.10355,2.10454,2.10355,2.10448,7000000.0
2008-09-08 22:54:00,2.10467,2.10467,2.10293,2.10293,8000000.0
2008-09-08 22:55:00,2.10289,2.10299,2.10252,2.10252,7000000.0
2008-09-08 22:56:00,2.10263,2.10268,2.10257,2.10267,7000000.0
2008-09-08 22:57:00,2.10268,2.10372,2.10266,2.10372,7000000.0
2008-09-08 22:58:00,2.10383,2.10383,2.10347,2.10365,9000000.0
2008-09-08 22:59:00,2.10357,2.10379,2.10357,2.10376,7000000.0
2008-09-08 23:00:00,2.104,2.10416,2.10396,2.10416,8000000.0
2008-09-08 23:01:00,2.10414,2.10423,2.10411,2.10423,8000000.0
2008-09-08 23:02:00,2.10433,2.10445,2.10418,2.10418,8000000.0
2008-09-08 23:03:00,2.10418,2.10418,2.10411,2.10413,7000000.0
2008-09-08 23:04:00,2.10406,2.10406,2.10388,2.10398,8000000.0
2008-09-08 23:05:00,2.1036,2.10405,2.1036,2.10405,8000000.0
2008-09-08 23:06:00,2.10448,2.10516,2.10448,2.10516,9000000.0
2008-09-08 23:07:00,2.10565,2.10769,2.10565,2.10769,10000000.0
2008-09-08 23:08:00,2.10769,2.10784,2.10766,2.10779,7000000.0
2008-09-08 23:09:00,2.10814,2.10822,2.10809,2.10813,9000000.0
2008-09-08 23:10:00,2.10804,2.10804,2.10754,2.10754,11000000.0
2008-09-08 23:11:00,2.1072,2.10775,2.1072,2.10775,7000000.0
2008-09-08 23:12:00,2.10778,2.10793,2.10759,2.10759,7000000.0
2008-09-08 23:13:00,2.10717,2.10717,2.10701,2.10713,7000000.0
2008-09-08 23:14:00,2.10697,2.10706,2.10683,2.10706,11000000.0
2008-09-08 23:15:00,2.1072,2.10721,2.10702,2.10702,9000000.0
2008-09-08 23:16:00,2.10686,2.10838,2.10659,2.10838,11000000.0
2008-09-08 23:17:00,2.10873,2.10894,2.10873,2.10894,7000000.0
2008-09-08 23:18:00,2.10921,2.10921,2.10903,2.10903,8000000.0
2008-09-08 23:19:00,2.1089,2.10907,2.10886,2.10892,7000000.0
2008-09-08 23:20:00,2.10883,2.10899,2.10883,2.1089,9000000.0
2008-09-08 23:21:00,2.10853,2.10853,2.10718,2.10718,9000000.0
2008-09-08 23:22:00,2.10713,2.10721,2.10573,2.10573,5000000.0
2008-09-08 23:23:00,2.10422,2.1049,2.10422,2.10473,8000000.0
2008-09-08 23:24:00,2.10472,2.10587,2.10472,2.10587,7000000.0
2008-09-08 23:25:00,2.10608,2.10621,2.10608,2.10619,7000000.0
2008-09-08 23:26:00,2.10636,2.10702,2.10636,2.10702,8000000.0
2008-09-08 23:27:00,2.10712,2.10713,2.10654,2.10654,8000000.0
2008-09-08 23:28:00,2.10655,2.10661,2.10623,2.10623,10000000.0
2008-09-08 23:29:00,2.10586,2.10586,2.10474,2.10481,9000000.0
2008-09-08 23:30:00,2.10529,2.10545,2.10517,2.10517,8000000.0
2008-09-08 23:31:00,2.10512,2.10543,2.10512,2.10521,7000000.0
2008-09-08 23:32:00,2.10527,2.10544,2.10509,2.10544,8000000.0
2008-09-08 23:33:00,2.10544,2.10547,2.1053,2.1053,7000000.0
2008-09-08 23:34:00,2.1055,2.10594,2.1055,2.10594,11000000.0
2008-09-08 23:35:00,2.10561,2.10563,2.10546,2.10554,9000000.0
2008-09-08 23:36:00,2.10544,2.10544,2.10532,2.10538,7000000.0
2008-09-08 23:37:00,2.10531,2.10548,2.10529,2.10548,9000000.0
2008-09-08 23:38:00,2.10562,2.10595,2.10553,2.10553,8000000.0
2008-09-08 23:39:00,2.10588,2.10606,2.10573,2.10575,10000000.0
2008-09-08 23:40:00,2.10609,2.10612,2.10499,2.10534,7000000.0
2008-09-08 23:41:00,2.10607,2.10607,2.10588,2.10588,11000000.0
2008-09-08 23:42:00,2.10576,2.10576,2.10527,2.10527,8000000.0
2008-09-08 23:43:00,2.10579,2.10624,2.10579,2.10624,7000000.0
2008-09-08 23:44:00,2.106,2.10614,2.10585,2.10585,7000000.0
2008-09-08 23:45:00,2.10578,2.10595,2.10578,2.10595,7000000.0
2008-09-08 23:46:00,2.10585,2.10602,2.10585,2.10594,8000000.0
2008-09-08 23:47:00,2.10609,2.10619,2.10568,2.10619,8000000.0
2008-09-08 23:48:00,2.10618,2.10618,2.10587,2.10587,7000000.0
2008-09-08 23:49:00,2.10605,2.10699,2.10605,2.10699,10000000.0
2008-09-08 23:50:00,2.10697,2.10697,2.10656,2.10671,8000000.0
2008-09-08 23:51:00,2.10703,2.10737,2.10703,2.10728,7000000.0
2008-09-08 23:52:00,2.10724,2.10742,2.10714,2.10731,11000000.0
2008-09-08 23:53:00,2.10722,2.10722,2.107,2.10718,8000000.0
2008-09-08 23:54:00,2.10524,2.10712,2.10524,2.10666,9000000.0
2008-09-08 23:55:00,2.10649,2.10649,2.10617,2.10617,10000000.0
2008-09-08 23:56:00,2.10652,2.1079,2.10652,2.10761,8000000.0
2008-09-08 23:57:00,2.1082,2.1083,2.1082,2.1083,7000000.0
2008-09-08 23:58:00,2.10769,2.10772,2.1076,2.10763,7000000.0
2008-09-08 23:59:00,2.10763,2.10776,2.10752,2.10776,9000000.0
2008-09-09 00:00:00,2.10763,2.10779,2.10763,2.10768,7000000.0
2008-09-09 00:01:00,2.10729,2.10812,2.10729,2.10756,8000000.0
2008-09-09 00:02:00,2.10759,2.10765,2.10749,2.10751,8000000.0
2008-09-09 00:03:00,2.10758,2.10813,2.10758,2.1079,10000000.0
2008-09-09 00:04:00,2.10856,2.10904,2.10856,2.10903,7000000.0
2008-09-09 00:05:00,2.10866,2.10866,2.10839,2.10857,11000000.0
2008-09-09 00:06:00,2.10836,2.10873,2.10836,2.10873,10000000.0
2008-09-09 00:07:00,2.10907,2.10907,2.10862,2.109,8000000.0
2008-09-09 00:08:00,2.10923,2.10939,2.10917,2.10917,9000000.0
2008-09-09 00:09:00,2.10901,2.10901,2.10857,2.10857,7000000.0
2008-09-09 00:10:00,2.10874,2.10887,2.10874,2.10874,8000000.0
2008-09-09 00:11:00,2.10869,2.10869,2.1081,2.1081,11000000.0
2008-09-09 00:12:00,2.10867,2.10888,2.10823,2.10824,7000000.0
2008-09-09 00:13:00,2.10851,2.10851,2.10824,2.10841,8000000.0
2008-09-09 00:14:00,2.10787,2.10796,2.1078,2.10796,8000000.0
2008-09-09 00:15:00,2.10778,2.1078,2.10733,2.10733,8000000.0
2008-09-09 00:16:00,2.1075,2.1075,2.10736,2.10743,7000000.0
2008-09-09 00:17:00,2.10762,2.10789,2.10761,2.10787,9000000.0
2008-09-09 00:18:00,2.10803,2.10807,2.10783,2.10807,10000000.0
2008-09-09 00:19:00,2.10803,2.1082,2.10803,2.1082,11000000.0
2008-09-09 00:20:00,2.10834,2.1084,2.10832,2.10836,8000000.0
2008-09-09 00:21:00,2.10862,2.10882,2.10862,2.10878,7000000.0
2008-09-09 00:22:00,2.10781,2.10781,2.10736,2.10768,9000000.0
2008-09-09 00:23:00,2.1077,2.10776,2.1074,2.10745,8000000.0
2008-09-09 00:24:00,2.10713,2.10731,2.10708,2.10714,10000000.0
2008-09-09 00:25:00,2.10713,2.10732,2.10713,2.10727,9000000.0
2008-09-09 00:26:00,2.10766,2.10766,2.10745,2.10751,7000000.0
2008-09-09 00:27:00,2.10747,2.10747,2.10716,2.10716,9000000.0
2008-09-09 00:28:00,2.10681,2.10696,2.10681,2.10692,9000000.0
2008-09-09 00:29:00,2.1065,2.1065,2.10563,2.10563,8000000.0
2008-09-09 00:30:00,2.10544,2.10544,2.10502,2.10525,11000000.0
2008-09-09 00:31:00,2.10528,2.10594,2.10503,2.10594,8000000.0
2008-09-09 00:32:00,2.10603,2.107,2.10603,2.107,8000000.0
2008-09-09 00:33:00,2.10684,2.10689,2.10674,2.10674,7000000.0
2008-09-09 00:34:00,2.10674,2.10674,2.10659,2.10668,8000000.0
2008-09-09 00:35:00,2.10654,2.10654,2.10581,2.10589,10000000.0
2008-09-09 00:36:00,2.10599,2.10657,2.10599,2.10657,7000000.0
2008-09-09 00:37:00,2.10687,2.10772,2.10687,2.10772,8000000.0
2008-09-09 00:38:00,2.10782,2.10786,2.10745,2.10776,7000000.0
2008-09-09 00:39:00,2.10788,2.10806,2.10778,2.10803,10000000.0
2008-09-09 00:40:00,2.10796,2.1082,2.10796,2.1082,7000000.0
2008-09-09 00:41:00,2.10847,2.10876,2.10836,2.10836,10000000.0
2008-09-09 00:42:00,2.10804,2.10809,2.10755,2.108,11000000.0
2008-09-09 00:43:00,2.10792,2.10815,2.10788,2.10788,8000000.0
2008-09-09 00:44:00,2.1078,2.1078,2.1076,2.10761,7000000.0
2008-09-09 00:45:00,2.10718,2.10735,2.10697,2.10735,8000000.0
2008-09-09 00:46:00,2.10762,2.10777,2.10756,2.10756,11000000.0
2008-09-09 00:47:00,2.10759,2.10777,2.10753,2.10753,7000000.0
2008-09-09 00:48:00,2.1077,2.1078,2.10765,2.10771,10000000.0
2008-09-09 00:49:00,2.1077,2.10781,2.10767,2.10781,10000000.0
2008-09-09 00:50:00,2.10816,2.10816,2.1079,2.1079,8000000.0
2008-09-09 00:51:00,2.10785,2.10795,2.10768,2.10768,7000000.0
2008-09-09 00:52:00,2.10723,2.10723,2.10608,2.10663,8000000.0
2008-09-09 00:53:00,2.1069,2.10714,2.1069,2.10696,10000000.0
2008-09-09 00:54:00,2.10636,2.10641,2.10616,2.1062,8000000.0
2008-09-09 00:55:00,2.10609,2.10609,2.10575,2.10598,7000000.0
2008-09-09 00:56:00,2.10608,2.10646,2.10599,2.10646,7000000.0
2008-09-09 00:57:00,2.10679,2.10679,2.106,2.10603,8000000.0
2008-09-09 00:58:00,2.10642,2.10666,2.10638,2.10666,8000000.0
2008-09-09 00:59:00,2.10653,2.10653,2.10617,2.10617,7000000.0
2008-09-09 01:00:00,2.10593,2.10596,2.10584,2.10586,9000000.0
2008-09-09 01:01:00,2.10589,2.10622,2.10588,2.10622,7000000.0
2008-09-09 01:02:00,2.10608,2.10608,2.1052,2.10558,8000000.0
2008-09-09 01:03:00,2.10568,2.10601,2.10561,2.10601,10000000.0
2008-09-09 01:04:00,2.106,2.10697,2.106,2.10664,8000000.0
2008-09-09 01:05:00,2.10656,2.10656,2.10642,2.10644,7000000.0
2008-09-09 01:06:00,2.10665,2.10681,2.10665,2.10681,8000000.0
2008-09-09 01:07:00,2.1072,2.10805,2.1072,2.10748,7000000.0
2008-09-09 01:08:00,2.108,2.108,2.10677,2.10711,8000000.0
2008-09-09 01:09:00,2.1078,2.10797,2.10691,2.10691,7000000.0
2008-09-09 01:10:00,2.10665,2.10729,2.10613,2.10613,11000000.0
2008-09-09 01:11:00,2.10644,2.10801,2.10644,2.10743,11000000.0
2008-09-09 01:12:00,2.10684,2.10694,2.10678,2.10691,11000000.0
2008-09-09 01:13:00,2.10721,2.10752,2.10721,2.10741,7000000.0
2008-09-09 01:14:00,2.10736,2.10736,2.10678,2.10678,8000000.0
2008-09-09 01:15:00,2.10743,2.10798,2.10743,2.10798,7000000.0
2008-09-09 01:16:00,2.10819,2.10848,2.1081,2.10848,9000000.0
2008-09-09 01:17:00,2.10831,2.10848,2.10831,2.10846,8000000.0
2008-09-09 01:18:00,2.10843,2.10849,2.10762,2.10762,8000000.0
2008-09-09 01:19:00,2.10812,2.10826,2.10809,2.10823,7000000.0
2008-09-09 01:20:00,2.10772,2.10821,2.10772,2.10821,8000000.0
2008-09-09 01:21:00,2.10815,2.10858,2.10815,2.10858,7000000.0
2008-09-09 01:22:00,2.10873,2.10873,2.1072,2.1072,7000000.0
2008-09-09 01:23:00,2.10669,2.10669,2.10603,2.10603,7000000.0
2008-09-09 01:24:00,2.10585,2.10585,2.10544,2.10544,11000000.0
2008-09-09 01:25:00,2.1056,2.1059,2.1056,2.10581,7000000.0
2008-09-09 01:26:00,2.10615,2.10641,2.10615,2.10615,8000000.0
2008-09-09 01:27:00,2.10627,2.10628,2.10591,2.10591,7000000.0
2008-09-09 01:28:00,2.10555,2.10563,2.10542,2.10561,8000000.0
2008-09-09 01:29:00,2.10606,2.10627,2.10587,2.10587,10000000.0
2008-09-09 01:30:00,2.10582,2.10582,2.10541,2.10572,7000000.0
2008-09-09 01:31:00,2.10581,2.10581,2.10548,2.10567,7000000.0
2008-09-09 01:32:00,2.1059,2.10601,2.10565,2.10601,9000000.0
2008-09-09 01:33:00,2.10677,2.10687,2.1067,2.10687,7000000.0
2008-09-09 01:34:00,2.10649,2.10649,2.10582,2.10582,11000000.0
2008-09-09 01:35:00,2.1055,2.1055,2.10499,2.1052,8000000.0
2008-09-09 01:36:00,2.10493,2.1051,2.10482,2.1051,10000000.0
2008-09-09 01:37:00,2.10503,2.10503,2.10478,2.10478,8000000.0
2008-09-09 01:38:00,2.10485,2.10507,2.10475,2.105,7000000.0
2008-09-09 01:39:00,2.10492,2.10503,2.10483,2.10488,9000000.0
2008-09-09 01:40:00,2.10538,2.10538,2.10504,2.10538,11000000.0
2008-09-09 01:41:00,2.10522,2.10536,2.10522,2.10523,5000000.0
2008-09-09 01:42:00,2.10547,2.10571,2.10523,2.10523,9000000.0
2008-09-09 01:43:00,2.10465,2.10478,2.10452,2.10455,9000000.0
2008-09-09 01:44:00,2.10518,2.10534,2.10496,2.10534,8000000.0
2008-09-09 01:45:00,2.10531,2.10531,2.1047,2.1047,7000000.0
2008-09-09 01:46:00,2.10497,2.10497,2.10488,2.10493,7000000.0
2008-09-09 01:47:00,2.10494,2.10494,2.10463,2.10463,7000000.0
2008-09-09 01:48:00,2.10447,2.10447,2.10436,2.10436,8000000.0
2008-09-09 01:49:00,2.10438,2.10489,2.10438,2.10489,8000000.0
2008-09-09 01:50:00,2.10488,2.10488,2.10453,2.10466,7000000.0
2008-09-09 01:51:00,2.10508,2.10508,2.10404,2.10404,10000000.0
2008-09-09 01:52:00,2.10403,2.10411,2.10398,2.10401,8000000.0
2008-09-09 01:53:00,2.1045,2.10467,2.10438,2.10438,8000000.0
2008-09-09 01:54:00,2.10468,2.10468,2.1045,2.1045,10000000.0
2008-09-09 01:55:00,2.10465,2.10479,2.1046,2.10461,9000000.0
2008-09-09 01:56:00,2.10495,2.10552,2.10341,2.1055,10000000.0
2008-09-09 01:57:00,2.10611,2.10618,2.10592,2.10612,9000000.0
2008-09-09 01:58:00,2.10616,2.10648,2.10616,2.10644,8000000.0
2008-09-09 01:59:00,2.10655,2.10673,2.10626,2.10656,11000000.0
2008-09-09 02:00:00,2.1071,2.10722,2.10695,2.10722,8000000.0
2008-09-09 02:01:00,2.1073,2.1073,2.10684,2.10687,10000000.0
2008-09-09 02:02:00,2.10657,2.10657,2.10648,2.10648,13000000.0
2008-09-09 02:03:00,2.10653,2.10661,2.10644,2.10644,17000000.0
2008-09-09 02:04:00,2.10632,2.10632,2.10622,2.10622,12000000.0
2008-09-09 02:05:00,2.10628,2.10636,2.10622,2.10636,9000000.0
2008-09-09 02:06:00,2.1064,2.1064,2.10572,2.10629,7000000.0
2008-09-09 02:07:00,2.10635,2.10651,2.10589,2.10589,13000000.0
2008-09-09 02:08:00,2.10646,2.10672,2.10646,2.10659,16000000.0
2008-09-09 02:09:00,2.10634,2.1068,2.10613,2.10639,10000000.0
2008-09-09 02:10:00,2.10687,2.10689,2.10674,2.10676,8000000.0
2008-09-09 02:11:00,2.10668,2.10668,2.10643,2.10643,7000000.0
2008-09-09 02:12:00,2.1066,2.10677,2.1066,2.10667,14000000.0
2008-09-09 02:13:00,2.10683,2.10688,2.10672,2.10687,7000000.0
2008-09-09 02:14:00,2.10685,2.10685,2.10628,2.10628,7000000.0
2008-09-09 02:15:00,2.1059,2.10619,2.1059,2.10619,7000000.0
2008-09-09 02:16:00,2.10626,2.10652,2.10626,2.10644,8000000.0
2008-09-09 02:17:00,2.10603,2.10603,2.10564,2.10564,7000000.0
2008-09-09 02:18:00,2.10558,2.10567,2.10558,2.10564,11000000.0
2008-09-09 02:19:00,2.10617,2.10617,2.10567,2.10578,7000000.0
2008-09-09 02:20:00,2.10583,2.10662,2.10583,2.10662,12000000.0
2008-09-09 02:21:00,2.10797,2.10821,2.10772,2.10821,12000000.0
2008-09-09 02:22:00,2.10791,2.10791,2.10696,2.10737,7000000.0
2008-09-09 02:23:00,2.1075,2.10765,2.1075,2.10765,9000000.0
2008-09-09 02:24:00,2.10776,2.10797,2.10776,2.10796,8000000.0
2008-09-09 02:25:00,2.10783,2.10812,2.10781,2.10812,16000000.0
2008-09-09 02:26:00,2.10802,2.10803,2.10771,2.10803,20000000.0
2008-09-09 02:27:00,2.10795,2.10795,2.10772,2.10772,18000000.0
2008-09-09 02:28:00,2.10778,2.10831,2.10777,2.10831,10000000.0
2008-09-09 02:29:00,2.10882,2.10913,2.10876,2.10913,10000000.0
2008-09-09 02:30:00,2.10933,2.10969,2.10922,2.10922,10000000.0
2008-09-09 02:31:00,2.10848,2.1091,2.10848,2.10879,9000000.0
2008-09-09 02:32:00,2.10867,2.10867,2.10807,2.10807,15000000.0
2008-09-09 02:33:00,2.10782,2.10782,2.10742,2.10742,14000000.0
2008-09-09 02:34:00,2.10763,2.108,2.10763,2.108,9000000.0
2008-09-09 02:35:00,2.1084,2.10851,2.10835,2.10835,7000000.0
2008-09-09 02:36:00,2.10858,2.10862,2.10843,2.10843,11000000.0
2008-09-09 02:37:00,2.10854,2.10861,2.10821,2.10821,7000000.0
2008-09-09 02:38:00,2.10807,2.10807,2.10798,2.10801,7000000.0
2008-09-09 02:39:00,2.10794,2.10794,2.10735,2.10735,13000000.0
2008-09-09 02:40:00,2.10748,2.10792,2.10747,2.10777,11000000.0
2008-09-09 02:41:00,2.10768,2.10777,2.10768,2.10769,8000000.0
2008-09-09 02:42:00,2.10748,2.10768,2.10748,2.10759,10000000.0
2008-09-09 02:43:00,2.10779,2.1086,2.10779,2.1086,8000000.0
2008-09-09 02:44:00,2.10864,2.10864,2.10838,2.1084,10000000.0
2008-09-09 02:45:00,2.10822,2.10826,2.10806,2.1081,10000000.0
2008-09-09 02:46:00,2.10806,2.10869,2.10806,2.10865,10000000.0
2008-09-09 02:47:00,2.1089,2.10949,2.1089,2.10944,8000000.0
2008-09-09 02:48:00,2.10926,2.10926,2.10895,2.10895,11000000.0
2008-09-09 02:49:00,2.10871,2.10875,2.10848,2.10855,10000000.0
2008-09-09 02:50:00,2.10855,2.10882,2.10855,2.10874,5000000.0
2008-09-09 02:51:00,2.10902,2.11084,2.10902,2.11084,10000000.0
2008-09-09 02:52:00,2.11089,2.11161,2.11089,2.11152,10000000.0
2008-09-09 02:53:00,2.11153,2.11214,2.11129,2.11214,8000000.0
2008-09-09 02:54:00,2.11215,2.11215,2.11142,2.11142,7000000.0
2008-09-09 02:55:00,2.11183,2.11328,2.11183,2.11187,8000000.0
2008-09-09 02:56:00,2.11158,2.11196,2.11144,2.11196,7000000.0
2008-09-09 02:57:00,2.11221,2.1125,2.11173,2.11173,8000000.0
2008-09-09 02:58:00,2.11213,2.11365,2.11213,2.11365,12000000.0
2008-09-09 02:59:00,2.11351,2.11351,2.11169,2.11259,19000000.0
2008-09-09 03:00:00,2.11299,2.11311,2.11217,2.11217,7000000.0
2008-09-09 03:01:00,2.11221,2.11332,2.11221,2.11327,10000000.0
2008-09-09 03:02:00,2.11286,2.11291,2.11235,2.11291,7000000.0
2008-09-09 03:03:00,2.11278,2.11278,2.1107,2.1107,11000000.0
2008-09-09 03:04:00,2.11093,2.11137,2.1105,2.1105,7000000.0
2008-09-09 03:05:00,2.11082,2.1117,2.11082,2.1111,10000000.0
2008-09-09 03:06:00,2.11016,2.11028,2.10985,2.11011,11000000.0
2008-09-09 03:07:00,2.10948,2.11074,2.10948,2.11074,7000000.0
2008-09-09 03:08:00,2.11174,2.11192,2.11161,2.11161,8000000.0
2008-09-09 03:09:00,2.11158,2.11172,2.11149,2.1115,10000000.0
2008-09-09 03:10:00,2.11188,2.11305,2.11188,2.11305,10000000.0
2008-09-09 03:11:00,2.11266,2.11277,2.11257,2.11277,8000000.0
2008-09-09 03:12:00,2.11275,2.11291,2.11275,2.11276,7000000.0
2008-09-09 03:13:00,2.11272,2.11279,2.11266,2.11275,10000000.0
2008-09-09 03:14:00,2.11288,2.11294,2.11261,2.11268,16000000.0
2008-09-09 03:15:00,2.11294,2.11335,2.1126,2.11332,11000000.0
2008-09-09 03:16:00,2.1136,2.11369,2.11359,2.11361,5000000.0
2008-09-09 03:17:00,2.11337,2.11346,2.11336,2.11344,8000000.0
2008-09-09 03:18:00,2.11354,2.11368,2.11347,2.11353,10000000.0
2008-09-09 03:19:00,2.11365,2.11365,2.11234,2.11234,7000000.0
2008-09-09 03:20:00,2.11331,2.11361,2.11331,2.11358,7000000.0
2008-09-09 03:21:00,2.11341,2.11362,2.11321,2.11345,7000000.0
2008-09-09 03:22:00,2.11349,2.11349,2.11114,2.11114,8000000.0
2008-09-09 03:23:00,2.11302,2.11312,2.11239,2.11312,9000000.0
2008-09-09 03:24:00,2.11293,2.1135,2.11293,2.1135,7000000.0
2008-09-09 03:25:00,2.11322,2.11377,2.1132,2.11325,23000000.0
2008-09-09 03:26:00,2.11315,2.11425,2.11311,2.11425,9000000.0
2008-09-09 03:27:00,2.113,2.113,2.11216,2.11268,7000000.0
2008-09-09 03:28:00,2.11327,2.11327,2.1123,2.1123,7000000.0
2008-09-09 03:29:00,2.1118,2.11263,2.11175,2.11175,8000000.0
2008-09-09 03:30:00,2.11246,2.11514,2.11246,2.11425,10000000.0
2008-09-09 03:31:00,2.11417,2.11441,2.11237,2.11237,8000000.0
2008-09-09 03:32:00,2.11204,2.11204,2.11105,2.11105,10000000.0
2008-09-09 03:33:00,2.11015,2.11087,2.10996,2.11087,7000000.0
2008-09-09 03:34:00,2.11102,2.11144,2.11102,2.11144,11000000.0
2008-09-09 03:35:00,2.1124,2.11242,2.11205,2.11242,8000000.0
2008-09-09 03:36:00,2.11238,2.11238,2.11205,2.11232,8000000.0
2008-09-09 03:37:00,2.11266,2.11383,2.11266,2.11383,8000000.0
2008-09-09 03:38:00,2.11474,2.1162,2.11474,2.1162,8000000.0
2008-09-09 03:39:00,2.1158,2.1158,2.11514,2.11514,10000000.0
2008-09-09 03:40:00,2.11495,2.11495,2.11434,2.11454,10000000.0
2008-09-09 03:41:00,2.11467,2.1154,2.11462,2.11462,8000000.0
2008-09-09 03:42:00,2.11524,2.11576,2.11524,2.11567,7000000.0
2008-09-09 03:43:00,2.11533,2.11533,2.11467,2.11467,9000000.0
2008-09-09 03:44:00,2.11459,2.1149,2.11459,2.1149,9000000.0
2008-09-09 03:45:00,2.11531,2.11542,2.11514,2.11514,7000000.0
2008-09-09 03:46:00,2.11504,2.11554,2.11504,2.11553,8000000.0
2008-09-09 03:47:00,2.11589,2.11678,2.1156,2.11666,9000000.0
2008-09-09 03:48:00,2.11693,2.11736,2.11687,2.11717,10000000.0
2008-09-09 03:49:00,2.11756,2.11785,2.11756,2.1176,23000000.0
2008-09-09 03:50:00,2.1175,2.1175,2.11639,2.11639,7000000.0
2008-09-09 03:51:00,2.11678,2.1169,2.11665,2.1169,8000000.0
2008-09-09 03:52:00,2.11721,2.11724,2.117,2.11713,9000000.0
2008-09-09 03:53:00,2.11693,2.11713,2.11693,2.11701,8000000.0
2008-09-09 03:54:00,2.11613,2.11647,2.11598,2.11608,9000000.0
2008-09-09 03:55:00,2.11578,2.11587,2.11554,2.11587,10000000.0
2008-09-09 03:56:00,2.1157,2.11587,2.1157,2.11587,12000000.0
2008-09-09 03:57:00,2.11552,2.11746,2.11551,2.11746,9000000.0
2008-09-09 03:58:00,2.11711,2.11711,2.11646,2.1168,8000000.0
2008-09-09 03:59:00,2.1173,2.11762,2.1173,2.11754,7000000.0
2008-09-09 04:00:00,2.11748,2.11752,2.11716,2.11732,18000000.0
2008-09-09 04:01:00,2.11699,2.11766,2.11699,2.11766,8000000.0
2008-09-09 04:02:00,2.11778,2.11778,2.11732,2.11742,25000000.0
2008-09-09 04:03:00,2.11702,2.11758,2.11699,2.11699,12000000.0
2008-09-09 04:04:00,2.11668,2.11668,2.11652,2.11652,9000000.0
2008-09-09 04:05:00,2.11637,2.11655,2.11584,2.11584,7000000.0
2008-09-09 04:06:00,2.11586,2.11617,2.11561,2.11561,11000000.0
2008-09-09 04:07:00,2.11529,2.11606,2.11529,2.11606,7000000.0
2008-09-09 04:08:00,2.11623,2.11623,2.11589,2.11589,10000000.0
2008-09-09 04:09:00,2.11592,2.11623,2.11592,2.11623,8000000.0
2008-09-09 04:10:00,2.11631,2.11644,2.11623,2.11626,9000000.0
2008-09-09 04:11:00,2.11625,2.11625,2.11606,2.11606,7000000.0
2008-09-09 04:12:00,2.11623,2.11657,2.11623,2.11657,11000000.0
2008-09-09 04:13:00,2.11683,2.11683,2.11643,2.11644,8000000.0
2008-09-09 04:14:00,2.11627,2.11627,2.11616,2.11623,7000000.0
2008-09-09 04:15:00,2.11668,2.11676,2.11645,2.11667,8000000.0
2008-09-09 04:16:00,2.11668,2.11668,2.11659,2.1166,8000000.0
2008-09-09 04:17:00,2.11655,2.11676,2.11631,2.11676,19000000.0
2008-09-09 04:18:00,2.11676,2.11676,2.1166,2.11667,8000000.0
2008-09-09 04:19:00,2.11654,2.11723,2.11654,2.11723,21000000.0
2008-09-09 04:20:00,2.11725,2.11725,2.11679,2.11684,11000000.0
2008-09-09 04:21:00,2.11681,2.11708,2.1168,2.11708,7000000.0
2008-09-09 04:22:00,2.11682,2.11697,2.11661,2.11661,8000000.0
2008-09-09 04:23:00,2.11628,2.11628,2.11583,2.11605,9000000.0
2008-09-09 04:24:00,2.11642,2.11664,2.11625,2.11664,12000000.0
2008-09-09 04:25:00,2.1171,2.11727,2.11705,2.11705,9000000.0
2008-09-09 04:26:00,2.11701,2.11725,2.11695,2.11725,8000000.0
2008-09-09 04:27:00,2.11701,2.11767,2.11701,2.11737,9000000.0
2008-09-09 04:28:00,2.11755,2.11756,2.11747,2.11751,14000000.0
2008-09-09 04:29:00,2.11727,2.11751,2.11727,2.11742,16000000.0
2008-09-09 04:30:00,2.11755,2.11777,2.11755,2.11777,25000000.0
2008-09-09 04:31:00,2.11775,2.11804,2.11759,2.11804,8000000.0
2008-09-09 04:32:00,2.11838,2.12005,2.11836,2.12005,8000000.0
2008-09-09 04:33:00,2.11967,2.11967,2.11951,2.11952,10000000.0
2008-09-09 04:34:00,2.12044,2.12062,2.1204,2.12054,10000000.0
2008-09-09 04:35:00,2.12046,2.12059,2.12023,2.12023,9000000.0
2008-09-09 04:36:00,2.11965,2.12116,2.11965,2.12116,7000000.0
2008-09-09 04:37:00,2.1202,2.12031,2.11987,2.1203,7000000.0
2008-09-09 04:38:00,2.12178,2.12185,2.12051,2.12143,10000000.0
2008-09-09 04:39:00,2.12194,2.12196,2.12172,2.12195,8000000.0
2008-09-09 04:40:00,2.12128,2.12143,2.12091,2.12098,11000000.0
2008-09-09 04:41:00,2.1203,2.12048,2.1203,2.12037,9000000.0
2008-09-09 04:42:00,2.12037,2.12065,2.12028,2.12043,11000000.0
2008-09-09 04:43:00,2.1201,2.12133,2.11992,2.12133,9000000.0
2008-09-09 04:44:00,2.1216,2.1216,2.12106,2.12106,8000000.0
2008-09-09 04:45:00,2.12125,2.12175,2.12125,2.12159,9000000.0
2008-09-09 04:46:00,2.12254,2.12362,2.12254,2.12355,7000000.0
2008-09-09 04:47:00,2.12275,2.12289,2.12252,2.12287,8000000.0
2008-09-09 04:48:00,2.12295,2.12295,2.12264,2.12267,7000000.0
2008-09-09 04:49:00,2.12326,2.12547,2.12326,2.12547,8000000.0
2008-09-09 04:50:00,2.12454,2.12462,2.12387,2.12387,7000000.0
2008-09-09 04:51:00,2.12372,2.12372,2.12287,2.1231,15000000.0
2008-09-09 04:52:00,2.12323,2.12363,2.12317,2.12342,9000000.0
2008-09-09 04:53:00,2.12301,2.12318,2.12271,2.1231,8000000.0
2008-09-09 04:54:00,2.12339,2.12339,2.12313,2.12313,11000000.0
2008-09-09 04:55:00,2.12294,2.12294,2.12248,2.12248,11000000.0
2008-09-09 04:56:00,2.12308,2.12374,2.12308,2.1231,12000000.0
2008-09-09 04:57:00,2.12297,2.12326,2.12289,2.12289,8000000.0
2008-09-09 04:58:00,2.1224,2.12257,2.12218,2.12253,9000000.0
2008-09-09 04:59:00,2.12344,2.12344,2.12315,2.1233,12000000.0
2008-09-09 05:00:00,2.12338,2.12393,2.12338,2.12393,9000000.0
2008-09-09 05:01:00,2.12388,2.12396,2.12331,2.12331,7000000.0
2008-09-09 05:02:00,2.12307,2.1235,2.12304,2.12304,7000000.0
2008-09-09 05:03:00,2.1235,2.12353,2.12302,2.12302,8000000.0
2008-09-09 05:04:00,2.12335,2.12425,2.12331,2.12425,9000000.0
2008-09-09 05:05:00,2.12427,2.12427,2.12399,2.1242,13000000.0
2008-09-09 05:06:00,2.1242,2.12449,2.12401,2.12449,8000000.0
2008-09-09 05:07:00,2.12458,2.12458,2.12395,2.12395,10000000.0
2008-09-09 05:08:00,2.12376,2.12417,2.12346,2.12346,10000000.0
2008-09-09 05:09:00,2.12382,2.12501,2.12382,2.12496,16000000.0
2008-09-09 05:10:00,2.12363,2.12383,2.12332,2.12383,12000000.0
2008-09-09 05:11:00,2.12404,2.12413,2.12394,2.12394,11000000.0
2008-09-09 05:12:00,2.12387,2.12414,2.12339,2.12346,16000000.0
2008-09-09 05:13:00,2.12361,2.12361,2.12316,2.12316,9000000.0
2008-09-09 05:14:00,2.12299,2.12299,2.1227,2.1227,12000000.0
2008-09-09 05:15:00,2.12275,2.12372,2.12253,2.12372,8000000.0
2008-09-09 05:16:00,2.12318,2.12318,2.12237,2.12259,11000000.0
2008-09-09 05:17:00,2.12225,2.12304,2.12215,2.12304,9000000.0
2008-09-09 05:18:00,2.12318,2.12458,2.12318,2.12458,16000000.0
2008-09-09 05:19:00,2.12519,2.12545,2.12501,2.12501,9000000.0
2008-09-09 05:20:00,2.12445,2.12445,2.12369,2.12369,11000000.0
2008-09-09 05:21:00,2.123,2.1237,2.123,2.12344,15000000.0
2008-09-09 05:22:00,2.1231,2.12343,2.1224,2.1224,28000000.0
2008-09-09 05:23:00,2.12119,2.12119,2.11975,2.12005,26000000.0
2008-09-09 05:24:00,2.11998,2.12008,2.11974,2.1198,27000000.0
2008-09-09 05:25:00,2.11941,2.11941,2.11877,2.11927,47000000.0
2008-09-09 05:26:00,2.12074,2.12167,2.12074,2.12153,38000000.0
2008-09-09 05:27:00,2.12116,2.12116,2.11926,2.11926,7000000.0
2008-09-09 05:28:00,2.11885,2.11921,2.11884,2.11884,22000000.0
2008-09-09 05:29:00,2.1188,2.1188,2.11818,2.11818,11000000.0
2008-09-09 05:30:00,2.11797,2.12003,2.11797,2.12003,7000000.0
2008-09-09 05:31:00,2.12003,2.12017,2.11991,2.11991,10000000.0
2008-09-09 05:32:00,2.11956,2.11956,2.11827,2.11827,10000000.0
2008-09-09 05:33:00,2.1181,2.11822,2.1181,2.11822,8000000.0
2008-09-09 05:34:00,2.11805,2.11805,2.11706,2.11706,8000000.0
2008-09-09 05:35:00,2.1166,2.1166,2.11609,2.11616,10000000.0
2008-09-09 05:36:00,2.11606,2.11613,2.11606,2.11609,15000000.0
2008-09-09 05:37:00,2.11592,2.1169,2.11592,2.1169,11000000.0
2008-09-09 05:38:00,2.11784,2.11894,2.11784,2.11894,11000000.0
2008-09-09 05:39:00,2.11933,2.11998,2.11933,2.11998,7000000.0
2008-09-09 05:40:00,2.1211,2.12259,2.1211,2.12194,9000000.0
2008-09-09 05:41:00,2.12209,2.12267,2.12209,2.12234,9000000.0
2008-09-09 05:42:00,2.12204,2.12213,2.12121,2.12152,16000000.0
2008-09-09 05:43:00,2.12167,2.12169,2.12136,2.12141,8000000.0
2008-09-09 05:44:00,2.12121,2.12136,2.12092,2.12092,9000000.0
2008-09-09 05:45:00,2.12005,2.12042,2.11998,2.11998,13000000.0
2008-09-09 05:46:00,2.11999,2.11999,2.11878,2.11884,10000000.0
2008-09-09 05:47:00,2.11968,2.11968,2.11914,2.11914,15000000.0
2008-09-09 05:48:00,2.11981,2.12125,2.11981,2.12058,11000000.0
2008-09-09 05:49:00,2.12042,2.12042,2.12023,2.12023,8000000.0
2008-09-09 05:50:00,2.12026,2.12033,2.1202,2.12032,13000000.0
2008-09-09 05:51:00,2.12063,2.12097,2.12063,2.12097,30000000.0
2008-09-09 05:52:00,2.12102,2.12112,2.12081,2.12106,15000000.0
2008-09-09 05:53:00,2.12121,2.12135,2.12075,2.12075,8000000.0
2008-09-09 05:54:00,2.12033,2.12044,2.1203,2.1203,16000000.0
2008-09-09 05:55:00,2.12007,2.12039,2.12007,2.12039,11000000.0
2008-09-09 05:56:00,2.12067,2.12176,2.12067,2.12176,33000000.0
2008-09-09 05:57:00,2.12198,2.12214,2.12156,2.12156,11000000.0
2008-09-09 05:58:00,2.12134,2.12134,2.12106,2.12116,19000000.0
2008-09-09 05:59:00,2.12147,2.12147,2.12085,2.12085,12000000.0
2008-09-09 06:00:00,2.12097,2.12097,2.11986,2.11986,25000000.0
2008-09-09 06:01:00,2.12043,2.12078,2.1202,2.12078,16000000.0
2008-09-09 06:02:00,2.12106,2.12109,2.12065,2.12097,13000000.0
2008-09-09 06:03:00,2.1212,2.12136,2.12107,2.12136,22000000.0
2008-09-09 06:04:00,2.12177,2.12232,2.12177,2.12232,11000000.0
2008-09-09 06:05:00,2.12356,2.12356,2.12268,2.12268,9000000.0
2008-09-09 06:06:00,2.12192,2.1222,2.12192,2.12212,8000000.0
2008-09-09 06:07:00,2.1223,2.12262,2.12228,2.12236,10000000.0
2008-09-09 06:08:00,2.12228,2.12228,2.12195,2.12195,8000000.0
2008-09-09 06:09:00,2.12144,2.12165,2.12105,2.12105,10000000.0
2008-09-09 06:10:00,2.12182,2.12184,2.12144,2.12144,8000000.0
2008-09-09 06:11:00,2.12106,2.12131,2.12106,2.12115,7000000.0
2008-09-09 06:12:00,2.12128,2.12135,2.12121,2.12125,10000000.0
2008-09-09 06:13:00,2.12113,2.12113,2.12053,2.12065,15000000.0
2008-09-09 06:14:00,2.12102,2.12275,2.12102,2.12275,10000000.0
2008-09-09 06:15:00,2.12298,2.12298,2.12234,2.12234,18000000.0
2008-09-09 06:16:00,2.1221,2.1221,2.12174,2.12177,11000000.0
2008-09-09 06:17:00,2.12154,2.12265,2.12149,2.12265,7000000.0
2008-09-09 06:18:00,2.12246,2.12251,2.12231,2.12251,13000000.0
2008-09-09 06:19:00,2.12206,2.12237,2.12202,2.12208,12000000.0
2008-09-09 06:20:00,2.12214,2.12233,2.12214,2.12225,18000000.0
2008-09-09 06:21:00,2.12271,2.12307,2.12267,2.12301,26000000.0
2008-09-09 06:22:00,2.12257,2.12262,2.1223,2.12237,10000000.0
2008-09-09 06:23:00,2.12188,2.12228,2.12188,2.12206,11000000.0
2008-09-09 06:24:00,2.12132,2.12132,2.12084,2.12084,11000000.0
2008-09-09 06:25:00,2.12119,2.12288,2.12119,2.12288,10000000.0
2008-09-09 06:26:00,2.12451,2.1248,2.12447,2.12471,7000000.0
2008-09-09 06:27:00,2.12403,2.12415,2.12368,2.12415,8000000.0
2008-09-09 06:28:00,2.12404,2.12452,2.12374,2.12452,7000000.0
2008-09-09 06:29:00,2.12465,2.12465,2.12418,2.12461,9000000.0
2008-09-09 06:30:00,2.12425,2.12425,2.12291,2.12291,11000000.0
2008-09-09 06:31:00,2.12268,2.12293,2.12242,2.12278,20000000.0
2008-09-09 06:32:00,2.12262,2.12262,2.12149,2.12179,31000000.0
2008-09-09 06:33:00,2.12165,2.12183,2.12155,2.12176,17000000.0
2008-09-09 06:34:00,2.12169,2.12169,2.12152,2.12163,9000000.0
2008-09-09 06:35:00,2.12129,2.12129,2.12089,2.12113,8000000.0
2008-09-09 06:36:00,2.12113,2.12113,2.12011,2.12011,10000000.0
2008-09-09 06:37:00,2.1208,2.12096,2.12076,2.12084,7000000.0
2008-09-09 06:38:00,2.12055,2.12066,2.12028,2.12028,8000000.0
2008-09-09 06:39:00,2.12052,2.12084,2.12052,2.12084,12000000.0
2008-09-09 06:40:00,2.12065,2.12089,2.12048,2.12081,7000000.0
2008-09-09 06:41:00,2.12082,2.12112,2.12082,2.12109,7000000.0
2008-09-09 06:42:00,2.12144,2.12184,2.12144,2.12176,7000000.0
2008-09-09 06:43:00,2.12095,2.12106,2.1208,2.12106,9000000.0
2008-09-09 06:44:00,2.12136,2.12152,2.12046,2.12046,11000000.0
2008-09-09 06:45:00,2.12051,2.12112,2.12049,2.12049,8000000.0
2008-09-09 06:46:00,2.12084,2.12127,2.12076,2.12124,8000000.0
2008-09-09 06:47:00,2.12116,2.12116,2.11876,2.12061,8000000.0
2008-09-09 06:48:00,2.12038,2.12076,2.12038,2.12044,8000000.0
2008-09-09 06:49:00,2.12044,2.12088,2.12044,2.12088,9000000.0
2008-09-09 06:50:00,2.12134,2.12134,2.12106,2.12128,9000000.0
2008-09-09 06:51:00,2.12109,2.12109,2.12069,2.12069,11000000.0
2008-09-09 06:52:00,2.12017,2.12017,2.11992,2.11998,7000000.0
2008-09-09 06:53:00,2.12017,2.12033,2.1201,2.1201,8000000.0
2008-09-09 06:54:00,2.11987,2.12055,2.11987,2.12055,11000000.0
2008-09-09 06:55:00,2.12052,2.12066,2.12052,2.12057,8000000.0
2008-09-09 06:56:00,2.12055,2.12082,2.12055,2.12066,13000000.0
2008-09-09 06:57:00,2.12091,2.12101,2.12033,2.12101,18000000.0
2008-09-09 06:58:00,2.12082,2.1212,2.12081,2.1212,16000000.0
2008-09-09 06:59:00,2.12162,2.12228,2.12162,2.12228,11000000.0
2008-09-09 07:00:00,2.12234,2.12234,2.12178,2.12185,8000000.0
2008-09-09 07:01:00,2.12213,2.12373,2.12213,2.12373,14000000.0
2008-09-09 07:02:00,2.124,2.12446,2.124,2.12431,18000000.0
2008-09-09 07:03:00,2.12445,2.12448,2.12377,2.1239,8000000.0
2008-09-09 07:04:00,2.12462,2.12523,2.12462,2.12505,8000000.0
2008-09-09 07:05:00,2.12535,2.12535,2.125,2.125,10000000.0
2008-09-09 07:06:00,2.12469,2.12469,2.12403,2.12406,8000000.0
2008-09-09 07:07:00,2.12386,2.124,2.12365,2.12386,15000000.0
2008-09-09 07:08:00,2.12396,2.12419,2.12395,2.12413,18000000.0
2008-09-09 07:09:00,2.12427,2.12448,2.12427,2.12448,8000000.0
2008-09-09 07:10:00,2.12456,2.12512,2.12456,2.12512,18000000.0
2008-09-09 07:11:00,2.1252,2.12542,2.12513,2.12513,11000000.0
2008-09-09 07:12:00,2.12482,2.12522,2.12482,2.12505,11000000.0
2008-09-09 07:13:00,2.12491,2.1252,2.12461,2.12461,9000000.0
2008-09-09 07:14:00,2.12496,2.12502,2.1249,2.12491,12000000.0
2008-09-09 07:15:00,2.12494,2.12513,2.12482,2.12513,7000000.0
2008-09-09 07:16:00,2.12459,2.12467,2.12444,2.12444,12000000.0
2008-09-09 07:17:00,2.12438,2.12447,2.12406,2.12417,15000000.0
2008-09-09 07:18:00,2.12436,2.12436,2.12413,2.12416,8000000.0
2008-09-09 07:19:00,2.12422,2.12449,2.12419,2.1244,7000000.0
2008-09-09 07:20:00,2.12452,2.12569,2.12452,2.12569,9000000.0
2008-09-09 07:21:00,2.12545,2.12649,2.12542,2.12625,10000000.0
2008-09-09 07:22:00,2.12575,2.12575,2.12531,2.12531,7000000.0
2008-09-09 07:23:00,2.1251,2.1252,2.12494,2.1252,11000000.0
2008-09-09 07:24:00,2.12531,2.12576,2.12531,2.12559,23000000.0
2008-09-09 07:25:00,2.12557,2.12561,2.12539,2.12539,28000000.0
2008-09-09 07:26:00,2.12513,2.12513,2.12472,2.12476,14000000.0
2008-09-09 07:27:00,2.12455,2.12455,2.12424,2.12431,20000000.0
2008-09-09 07:28:00,2.12438,2.12438,2.12386,2.12386,17000000.0
2008-09-09 07:29:00,2.12338,2.12425,2.12333,2.12425,27000000.0
2008-09-09 07:30:00,2.12467,2.12467,2.12402,2.12402,20000000.0
2008-09-09 07:31:00,2.12413,2.12441,2.12413,2.12436,7000000.0
2008-09-09 07:32:00,2.1247,2.12498,2.12469,2.12469,11000000.0
2008-09-09 07:33:00,2.12479,2.12493,2.12468,2.12468,22000000.0
2008-09-09 07:34:00,2.12481,2.12549,2.12464,2.12549,16000000.0
2008-09-09 07:35:00,2.12474,2.12502,2.12448,2.12502,15000000.0
2008-09-09 07:36:00,2.12506,2.12506,2.12456,2.1247,8000000.0
2008-09-09 07:37:00,2.12487,2.12487,2.12387,2.12387,12000000.0
2008-09-09 07:38:00,2.12364,2.12364,2.12331,2.12349,7000000.0
2008-09-09 07:39:00,2.12355,2.12434,2.12355,2.12432,14000000.0
2008-09-09 07:40:00,2.12427,2.12473,2.12411,2.12411,9000000.0
2008-09-09 07:41:00,2.12404,2.12434,2.12386,2.12434,24000000.0
2008-09-09 07:42:00,2.12395,2.12421,2.12379,2.12415,17000000.0
2008-09-09 07:43:00,2.12415,2.12415,2.12364,2.12364,22000000.0
2008-09-09 07:44:00,2.12403,2.12403,2.12306,2.12306,10000000.0
2008-09-09 07:45:00,2.12277,2.1228,2.12262,2.12262,15000000.0
2008-09-09 07:46:00,2.12278,2.12301,2.12264,2.12299,17000000.0
2008-09-09 07:47:00,2.12299,2.12299,2.12267,2.12267,15000000.0
2008-09-09 07:48:00,2.12283,2.12378,2.12283,2.12378,10000000.0
2008-09-09 07:49:00,2.12415,2.12415,2.12328,2.12328,20000000.0
2008-09-09 07:50:00,2.12267,2.12267,2.12221,2.12221,17000000.0
2008-09-09 07:51:00,2.12216,2.12243,2.12206,2.12206,15000000.0
2008-09-09 07:52:00,2.12229,2.12312,2.12229,2.12284,29000000.0
2008-09-09 07:53:00,2.12211,2.12211,2.12114,2.12208,13000000.0
2008-09-09 07:54:00,2.12195,2.12195,2.12162,2.12174,23000000.0
2008-09-09 07:55:00,2.12204,2.12204,2.12176,2.12183,27000000.0
2008-09-09 07:56:00,2.12129,2.12134,2.12059,2.12059,18000000.0
2008-09-09 07:57:00,2.12032,2.12065,2.12027,2.12054,20000000.0
2008-09-09 07:58:00,2.12063,2.12108,2.12063,2.12092,13000000.0
2008-09-09 07:59:00,2.12107,2.12152,2.12107,2.12152,23000000.0
2008-09-09 08:00:00,2.12161,2.12161,2.12098,2.12134,31000000.0
2008-09-09 08:01:00,2.12074,2.12074,2.12031,2.12032,13000000.0
2008-09-09 08:02:00,2.11984,2.11984,2.11928,2.11941,12000000.0
2008-09-09 08:03:00,2.11936,2.11957,2.11878,2.11878,20000000.0
2008-09-09 08:04:00,2.11868,2.11918,2.11784,2.11918,30000000.0
2008-09-09 08:05:00,2.11851,2.11907,2.11839,2.11907,9000000.0
2008-09-09 08:06:00,2.11867,2.11867,2.11797,2.11818,21000000.0
2008-09-09 08:07:00,2.11801,2.11848,2.11801,2.11813,15000000.0
2008-09-09 08:08:00,2.11798,2.11798,2.11679,2.11679,25000000.0
2008-09-09 08:09:00,2.11675,2.11769,2.11675,2.11769,23000000.0
2008-09-09 08:10:00,2.11796,2.11797,2.11619,2.11622,27000000.0
2008-09-09 08:11:00,2.11702,2.11728,2.11702,2.11716,18000000.0
2008-09-09 08:12:00,2.11724,2.11724,2.11682,2.11683,22000000.0
2008-09-09 08:13:00,2.11691,2.11702,2.1161,2.1161,18000000.0
2008-09-09 08:14:00,2.1155,2.1155,2.11397,2.11397,33000000.0
2008-09-09 08:15:00,2.11407,2.11424,2.11317,2.11364,21000000.0
2008-09-09 08:16:00,2.11398,2.11398,2.11335,2.11335,21000000.0
2008-09-09 08:17:00,2.11287,2.11287,2.11105,2.11105,19000000.0
2008-09-09 08:18:00,2.10994,2.11056,2.10994,2.11056,17000000.0
2008-09-09 08:19:00,2.11101,2.11101,2.11053,2.11086,16000000.0
2008-09-09 08:20:00,2.11073,2.11074,2.10969,2.10969,13000000.0
2008-09-09 08:21:00,2.1089,2.1089,2.10807,2.1081,18000000.0
2008-09-09 08:22:00,2.1077,2.10784,2.10754,2.10754,26000000.0
2008-09-09 08:23:00,2.10756,2.108,2.10626,2.10626,16000000.0
2008-09-09 08:24:00,2.10558,2.10648,2.10558,2.10645,28000000.0
2008-09-09 08:25:00,2.10626,2.10626,2.10517,2.10517,49000000.0
2008-09-09 08:26:00,2.10574,2.10574,2.10504,2.10504,14000000.0
2008-09-09 08:27:00,2.10446,2.10446,2.10377,2.10436,31000000.0
2008-09-09 08:28:00,2.10518,2.10609,2.10512,2.10512,28000000.0
2008-09-09 08:29:00,2.10535,2.10708,2.10535,2.10708,32000000.0
2008-09-09 08:30:00,2.10713,2.10752,2.10697,2.10697,28000000.0
2008-09-09 08:31:00,2.10645,2.10775,2.10645,2.10775,40000000.0
2008-09-09 08:32:00,2.10915,2.10936,2.10838,2.10936,51000000.0
2008-09-09 08:33:00,2.10976,2.10977,2.10934,2.10934,48000000.0
2008-09-09 08:34:00,2.10909,2.10909,2.10849,2.10859,49000000.0
2008-09-09 08:35:00,2.10851,2.10932,2.10851,2.10899,39000000.0
2008-09-09 08:36:00,2.10932,2.10979,2.10905,2.10905,12000000.0
2008-09-09 08:37:00,2.10887,2.10963,2.10887,2.10932,25000000.0
2008-09-09 08:38:00,2.10937,2.10982,2.10936,2.10982,21000000.0
2008-09-09 08:39:00,2.11025,2.11046,2.11014,2.11038,23000000.0
2008-09-09 08:40:00,2.11055,2.11063,2.11041,2.11046,36000000.0
2008-09-09 08:41:00,2.11048,2.11057,2.10945,2.10945,30000000.0
2008-09-09 08:42:00,2.10806,2.10806,2.10687,2.10687,17000000.0
2008-09-09 08:43:00,2.10568,2.10568,2.10354,2.10354,23000000.0
2008-09-09 08:44:00,2.10281,2.10461,2.10281,2.10461,17000000.0
2008-09-09 08:45:00,2.10524,2.10544,2.10521,2.1054,37000000.0
2008-09-09 08:46:00,2.10536,2.10563,2.10536,2.10558,23000000.0
2008-09-09 08:47:00,2.10558,2.10627,2.10558,2.10627,25000000.0
2008-09-09 08:48:00,2.1059,2.10683,2.10585,2.10683,36000000.0
2008-09-09 08:49:00,2.10614,2.10644,2.10567,2.10567,27000000.0
2008-09-09 08:50:00,2.10598,2.10602,2.10561,2.10569,56000000.0
2008-09-09 08:51:00,2.10573,2.10594,2.10567,2.10585,32000000.0
2008-09-09 08:52:00,2.10612,2.10612,2.10537,2.10564,39000000.0
2008-09-09 08:53:00,2.10519,2.10519,2.10381,2.10381,63000000.0
2008-09-09 08:54:00,2.10399,2.10411,2.10399,2.10411,42000000.0
2008-09-09 08:55:00,2.10445,2.10505,2.10445,2.10487,55000000.0
2008-09-09 08:56:00,2.10492,2.10582,2.10468,2.10582,21000000.0
2008-09-09 08:57:00,2.10564,2.10601,2.10549,2.10592,23000000.0
2008-09-09 08:58:00,2.10604,2.10688,2.10604,2.10688,18000000.0
2008-09-09 08:59:00,2.10601,2.10641,2.10534,2.10641,12000000.0
2008-09-09 09:00:00,2.10557,2.10557,2.10464,2.10464,26000000.0
2008-09-09 09:01:00,2.10485,2.10573,2.1047,2.10573,19000000.0
2008-09-09 09:02:00,2.10713,2.10895,2.10713,2.10895,15000000.0
2008-09-09 09:03:00,2.10846,2.10846,2.10598,2.10598,16000000.0
2008-09-09 09:04:00,2.10668,2.10804,2.10668,2.10804,22000000.0
2008-09-09 09:05:00,2.1092,2.11039,2.10904,2.10904,11000000.0
2008-09-09 09:06:00,2.10968,2.11048,2.10968,2.11,31000000.0
2008-09-09 09:07:00,2.1114,2.11221,2.11139,2.11221,33000000.0
2008-09-09 09:08:00,2.11154,2.1121,2.11143,2.1121,17000000.0
2008-09-09 09:09:00,2.1121,2.11233,2.11163,2.11194,37000000.0
2008-09-09 09:10:00,2.11264,2.11394,2.11264,2.11394,31000000.0
2008-09-09 09:11:00,2.11475,2.11632,2.11399,2.11487,26000000.0
2008-09-09 09:12:00,2.11557,2.11557,2.11325,2.11328,41000000.0
2008-09-09 09:13:00,2.11317,2.11387,2.11317,2.11387,61000000.0
2008-09-09 09:14:00,2.11413,2.1142,2.11357,2.11404,57000000.0
2008-09-09 09:15:00,2.11404,2.11404,2.11316,2.11316,33000000.0
2008-09-09 09:16:00,2.11262,2.11262,2.11106,2.11136,39000000.0
2008-09-09 09:17:00,2.11124,2.11124,2.11099,2.11115,40000000.0
2008-09-09 09:18:00,2.11092,2.11101,2.11073,2.11101,68000000.0
2008-09-09 09:19:00,2.11093,2.11093,2.11003,2.11033,52000000.0
2008-09-09 09:20:00,2.1102,2.11122,2.1102,2.11122,37000000.0
2008-09-09 09:21:00,2.11079,2.11079,2.11004,2.11004,61000000.0
2008-09-09 09:22:00,2.10976,2.10976,2.10942,2.10965,63000000.0
2008-09-09 09:23:00,2.10942,2.1095,2.108,2.1082,65000000.0
2008-09-09 09:24:00,2.10794,2.10794,2.10693,2.10776,47000000.0
2008-09-09 09:25:00,2.10786,2.10786,2.10601,2.10618,32000000.0
2008-09-09 09:26:00,2.10559,2.10582,2.10535,2.10535,29000000.0
2008-09-09 09:27:00,2.10587,2.10625,2.10585,2.10603,55000000.0
2008-09-09 09:28:00,2.10622,2.10665,2.10622,2.10665,46000000.0
2008-09-09 09:29:00,2.10661,2.10664,2.10644,2.10661,32000000.0
2008-09-09 09:30:00,2.10687,2.10804,2.10676,2.10683,24000000.0
2008-09-09 09:31:00,2.10717,2.10727,2.10698,2.10727,18000000.0
2008-09-09 09:32:00,2.10773,2.10774,2.10757,2.10757,35000000.0
2008-09-09 09:33:00,2.10748,2.10748,2.10711,2.10711,43000000.0
2008-09-09 09:34:00,2.107,2.10799,2.107,2.10799,31000000.0
2008-09-09 09:35:00,2.10866,2.10922,2.10866,2.10921,47000000.0
2008-09-09 09:36:00,2.10892,2.10894,2.10869,2.10889,34000000.0
2008-09-09 09:37:00,2.10887,2.10887,2.10827,2.10827,49000000.0
2008-09-09 09:38:00,2.10868,2.10868,2.10797,2.10808,37000000.0
2008-09-09 09:39:00,2.1084,2.10863,2.10819,2.10819,61000000.0
2008-09-09 09:40:00,2.10819,2.10849,2.10812,2.10849,46000000.0
2008-09-09 09:41:00,2.10859,2.10884,2.10857,2.10859,33000000.0
2008-09-09 09:42:00,2.1085,2.1085,2.10812,2.10827,60000000.0
2008-09-09 09:43:00,2.10863,2.1094,2.10863,2.1094,66000000.0
2008-09-09 09:44:00,2.10934,2.10934,2.10874,2.10876,21000000.0
2008-09-09 09:45:00,2.1086,2.1086,2.10805,2.10807,22000000.0
2008-09-09 09:46:00,2.10826,2.10826,2.10804,2.10804,30000000.0
2008-09-09 09:47:00,2.10799,2.10807,2.10762,2.10777,24000000.0
2008-09-09 09:48:00,2.10758,2.10758,2.10728,2.10743,34000000.0
2008-09-09 09:49:00,2.10717,2.10727,2.10711,2.10727,26000000.0
2008-09-09 09:50:00,2.1073,2.10749,2.10683,2.10683,34000000.0
2008-09-09 09:51:00,2.10658,2.10703,2.10658,2.10696,56000000.0
2008-09-09 09:52:00,2.10722,2.10756,2.10722,2.10756,38000000.0
2008-09-09 09:53:00,2.10782,2.10846,2.10766,2.10846,32000000.0
2008-09-09 09:54:00,2.10829,2.10848,2.10826,2.10848,36000000.0
2008-09-09 09:55:00,2.10866,2.10902,2.10866,2.10899,38000000.0
2008-09-09 09:56:00,2.10891,2.11005,2.10891,2.11005,38000000.0
2008-09-09 09:57:00,2.11013,2.11013,2.10983,2.11009,30000000.0
2008-09-09 09:58:00,2.10991,2.10997,2.10978,2.1098,52000000.0
2008-09-09 09:59:00,2.10897,2.10897,2.10666,2.10666,32000000.0
2008-09-09 10:00:00,2.10665,2.10694,2.10605,2.10694,39000000.0
2008-09-09 10:01:00,2.10714,2.10714,2.10657,2.10659,44000000.0
2008-09-09 10:02:00,2.1073,2.10767,2.1073,2.10741,34000000.0
2008-09-09 10:03:00,2.10751,2.10871,2.10751,2.10871,47000000.0
2008-09-09 10:04:00,2.1091,2.1091,2.10837,2.10869,32000000.0
2008-09-09 10:05:00,2.10848,2.10848,2.10805,2.10805,32000000.0
2008-09-09 10:06:00,2.1082,2.10855,2.1082,2.10829,42000000.0
2008-09-09 10:07:00,2.10838,2.10864,2.10838,2.10839,51000000.0
2008-09-09 10:08:00,2.10855,2.1092,2.10855,2.1092,54000000.0
2008-09-09 10:09:00,2.10924,2.10959,2.10924,2.10937,53000000.0
2008-09-09 10:10:00,2.10924,2.10976,2.10919,2.10976,72000000.0
2008-09-09 10:11:00,2.10986,2.10986,2.10961,2.10961,61000000.0
2008-09-09 10:12:00,2.10952,2.10952,2.10898,2.10919,65000000.0
2008-09-09 10:13:00,2.10911,2.10911,2.10844,2.10852,56000000.0
2008-09-09 10:14:00,2.10836,2.1088,2.10836,2.10867,49000000.0
2008-09-09 10:15:00,2.1093,2.10931,2.10899,2.10899,46000000.0
2008-09-09 10:16:00,2.10903,2.10903,2.1086,2.10878,33000000.0
2008-09-09 10:17:00,2.1089,2.1089,2.10839,2.10865,37000000.0
2008-09-09 10:18:00,2.1087,2.1087,2.10844,2.10867,50000000.0
2008-09-09 10:19:00,2.10823,2.10837,2.108,2.10837,59000000.0
2008-09-09 10:20:00,2.10845,2.10845,2.1082,2.1082,41000000.0
2008-09-09 10:21:00,2.10807,2.10819,2.10737,2.10737,44000000.0
2008-09-09 10:22:00,2.10682,2.10682,2.10626,2.10626,47000000.0
2008-09-09 10:23:00,2.10561,2.106,2.10502,2.10502,58000000.0
2008-09-09 10:24:00,2.10517,2.10517,2.10486,2.10488,43000000.0
2008-09-09 10:25:00,2.10486,2.10486,2.10449,2.10468,60000000.0
2008-09-09 10:26:00,2.10496,2.10513,2.10488,2.10513,64000000.0
2008-09-09 10:27:00,2.10524,2.10551,2.10512,2.10512,54000000.0
2008-09-09 10:28:00,2.10538,2.10575,2.10538,2.10575,62000000.0
2008-09-09 10:29:00,2.10591,2.10591,2.1056,2.1056,61000000.0
2008-09-09 10:30:00,2.10583,2.10615,2.10572,2.10608,36000000.0
2008-09-09 10:31:00,2.10613,2.10659,2.1061,2.10659,39000000.0
2008-09-09 10:32:00,2.10654,2.10654,2.10616,2.10644,44000000.0
2008-09-09 10:33:00,2.10633,2.10633,2.10579,2.10603,18000000.0
2008-09-09 10:34:00,2.10572,2.10649,2.10572,2.10649,20000000.0
2008-09-09 10:35:00,2.10679,2.1069,2.10644,2.10647,23000000.0
2008-09-09 10:36:00,2.10576,2.10576,2.10511,2.10518,32000000.0
2008-09-09 10:37:00,2.10516,2.10516,2.10472,2.10478,30000000.0
2008-09-09 10:38:00,2.10478,2.10504,2.10424,2.10424,26000000.0
2008-09-09 10:39:00,2.10414,2.10457,2.10414,2.10457,29000000.0
2008-09-09 10:40:00,2.10461,2.10484,2.1044,2.10484,19000000.0
2008-09-09 10:41:00,2.10506,2.10527,2.10506,2.10523,29000000.0
2008-09-09 10:42:00,2.10447,2.10447,2.10361,2.10379,38000000.0
2008-09-09 10:43:00,2.10405,2.10427,2.10387,2.10387,27000000.0
2008-09-09 10:44:00,2.10319,2.10323,2.10278,2.10278,26000000.0
2008-09-09 10:45:00,2.10251,2.10321,2.10251,2.10321,27000000.0
2008-09-09 10:46:00,2.10342,2.10342,2.10315,2.10315,35000000.0
2008-09-09 10:47:00,2.1033,2.1033,2.10212,2.10263,23000000.0
2008-09-09 10:48:00,2.10265,2.10278,2.10248,2.1027,44000000.0
2008-09-09 10:49:00,2.10288,2.10355,2.10284,2.10284,36000000.0
2008-09-09 10:50:00,2.10317,2.10348,2.10317,2.10346,47000000.0
2008-09-09 10:51:00,2.10327,2.10385,2.10327,2.10385,45000000.0
2008-09-09 10:52:00,2.10336,2.10381,2.10336,2.10354,33000000.0
2008-09-09 10:53:00,2.10372,2.10377,2.1035,2.1035,46000000.0
2008-09-09 10:54:00,2.10354,2.1037,2.10354,2.10359,35000000.0
2008-09-09 10:55:00,2.10352,2.10391,2.10324,2.10391,37000000.0
2008-09-09 10:56:00,2.10423,2.10431,2.10399,2.10425,33000000.0
2008-09-09 10:57:00,2.10475,2.10485,2.10434,2.10485,33000000.0
2008-09-09 10:58:00,2.1048,2.10502,2.10464,2.10493,26000000.0
2008-09-09 10:59:00,2.10428,2.10463,2.10357,2.10357,47000000.0
2008-09-09 11:00:00,2.10322,2.104,2.10322,2.104,39000000.0
2008-09-09 11:01:00,2.10375,2.10377,2.10355,2.10364,45000000.0
2008-09-09 11:02:00,2.10307,2.10307,2.10279,2.10279,17000000.0
2008-09-09 11:03:00,2.10287,2.10302,2.10286,2.10293,37000000.0
2008-09-09 11:04:00,2.10272,2.10298,2.10266,2.10282,40000000.0
2008-09-09 11:05:00,2.1031,2.10333,2.10308,2.10323,18000000.0
2008-09-09 11:06:00,2.10328,2.10328,2.1027,2.1027,19000000.0
2008-09-09 11:07:00,2.10275,2.10363,2.10275,2.10346,30000000.0
2008-09-09 11:08:00,2.10347,2.10347,2.10301,2.10301,30000000.0
2008-09-09 11:09:00,2.10293,2.10294,2.10224,2.1023,45000000.0
2008-09-09 11:10:00,2.10238,2.10301,2.10238,2.10299,35000000.0
2008-09-09 11:11:00,2.10351,2.10351,2.10125,2.10125,46000000.0
2008-09-09 11:12:00,2.10134,2.10139,2.1009,2.10095,55000000.0
2008-09-09 11:13:00,2.10103,2.10222,2.10103,2.10222,59000000.0
2008-09-09 11:14:00,2.10212,2.10212,2.10128,2.10128,41000000.0
2008-09-09 11:15:00,2.10094,2.10181,2.10094,2.10181,34000000.0
2008-09-09 11:16:00,2.10134,2.10153,2.10118,2.10118,20000000.0
2008-09-09 11:17:00,2.10162,2.10184,2.10121,2.10184,57000000.0
2008-09-09 11:18:00,2.10199,2.10245,2.10199,2.10234,44000000.0
2008-09-09 11:19:00,2.10302,2.1031,2.10249,2.10249,63000000.0
2008-09-09 11:20:00,2.10203,2.10212,2.1018,2.10212,43000000.0
2008-09-09 11:21:00,2.10233,2.10264,2.10233,2.10245,34000000.0
2008-09-09 11:22:00,2.10247,2.10251,2.10227,2.10229,56000000.0
2008-09-09 11:23:00,2.10252,2.10252,2.10184,2.10218,43000000.0
2008-09-09 11:24:00,2.10216,2.10216,2.1017,2.1017,53000000.0
2008-09-09 11:25:00,2.10136,2.10195,2.10136,2.10195,29000000.0
2008-09-09 11:26:00,2.10198,2.10216,2.10186,2.10186,41000000.0
2008-09-09 11:27:00,2.10199,2.10272,2.10199,2.10271,34000000.0
2008-09-09 11:28:00,2.10238,2.10273,2.10238,2.10268,36000000.0
2008-09-09 11:29:00,2.10279,2.10326,2.10279,2.10319,43000000.0
2008-09-09 11:30:00,2.10324,2.10326,2.10309,2.10312,24000000.0
2008-09-09 11:31:00,2.10324,2.10324,2.10282,2.10282,34000000.0
2008-09-09 11:32:00,2.10167,2.10167,2.10111,2.10118,46000000.0
2008-09-09 11:33:00,2.10123,2.10123,2.10007,2.10073,41000000.0
2008-09-09 11:34:00,2.10041,2.10041,2.09978,2.09978,28000000.0
2008-09-09 11:35:00,2.09968,2.09968,2.09853,2.09853,44000000.0
2008-09-09 11:36:00,2.09829,2.09845,2.09745,2.09745,48000000.0
2008-09-09 11:37:00,2.09784,2.09784,2.09748,2.09754,50000000.0
2008-09-09 11:38:00,2.09704,2.09708,2.09655,2.09655,37000000.0
2008-09-09 11:39:00,2.09615,2.09615,2.09414,2.09446,52000000.0
2008-09-09 11:40:00,2.09544,2.09624,2.09521,2.09621,27000000.0
2008-09-09 11:41:00,2.0961,2.09687,2.0959,2.09602,49000000.0
2008-09-09 11:42:00,2.09582,2.096,2.09582,2.096,22000000.0
2008-09-09 11:43:00,2.09635,2.09687,2.09635,2.09657,45000000.0
2008-09-09 11:44:00,2.09637,2.09662,2.09614,2.09639,42000000.0
2008-09-09 11:45:00,2.09628,2.09646,2.09613,2.09613,41000000.0
2008-09-09 11:46:00,2.09567,2.09567,2.0946,2.0946,38000000.0
2008-09-09 11:47:00,2.09453,2.09495,2.09453,2.09453,22000000.0
2008-09-09 11:48:00,2.09446,2.09446,2.09381,2.0944,27000000.0
2008-09-09 11:49:00,2.09429,2.09484,2.09429,2.09484,41000000.0
2008-09-09 11:50:00,2.09468,2.09468,2.09442,2.09449,44000000.0
2008-09-09 11:51:00,2.09469,2.0956,2.09469,2.0956,37000000.0
2008-09-09 11:52:00,2.09566,2.09724,2.09566,2.09724,37000000.0
2008-09-09 11:53:00,2.09588,2.09588,2.09413,2.09413,33000000.0
2008-09-09 11:54:00,2.09267,2.09346,2.09267,2.09272,37000000.0
2008-09-09 11:55:00,2.09285,2.09285,2.09204,2.09221,38000000.0
2008-09-09 11:56:00,2.09223,2.09249,2.09222,2.09225,51000000.0
2008-09-09 11:57:00,2.09253,2.09272,2.09217,2.09269,29000000.0
2008-09-09 11:58:00,2.09276,2.09276,2.092,2.092,31000000.0
2008-09-09 11:59:00,2.092,2.09216,2.09187,2.09189,51000000.0
2008-09-09 12:00:00,2.09194,2.09231,2.09192,2.09231,23000000.0
2008-09-09 12:01:00,2.09232,2.09252,2.09232,2.09243,24000000.0
2008-09-09 12:02:00,2.09263,2.09384,2.09263,2.09384,34000000.0
2008-09-09 12:03:00,2.09367,2.09374,2.09358,2.0937,36000000.0
2008-09-09 12:04:00,2.09364,2.09364,2.09337,2.09345,33000000.0
2008-09-09 12:05:00,2.09327,2.09332,2.0931,2.09317,26000000.0
2008-09-09 12:06:00,2.09311,2.09311,2.09267,2.09276,15000000.0
2008-09-09 12:07:00,2.09296,2.09296,2.09258,2.09278,23000000.0
2008-09-09 12:08:00,2.09274,2.09276,2.09251,2.09255,37000000.0
2008-09-09 12:09:00,2.09225,2.09228,2.09172,2.09184,11000000.0
2008-09-09 12:10:00,2.09212,2.09296,2.09212,2.09296,25000000.0
2008-09-09 12:11:00,2.09218,2.09249,2.09213,2.09249,33000000.0
2008-09-09 12:12:00,2.0924,2.0928,2.0924,2.09279,31000000.0
2008-09-09 12:13:00,2.09219,2.09219,2.0918,2.09202,24000000.0
2008-09-09 12:14:00,2.09195,2.09195,2.09107,2.09107,36000000.0
2008-09-09 12:15:00,2.09106,2.09155,2.09066,2.09066,29000000.0
2008-09-09 12:16:00,2.09092,2.09092,2.0907,2.09079,30000000.0
2008-09-09 12:17:00,2.09054,2.09184,2.09054,2.09177,41000000.0
2008-09-09 12:18:00,2.09205,2.09205,2.09174,2.09193,43000000.0
2008-09-09 12:19:00,2.09178,2.09178,2.09153,2.09156,37000000.0
2008-09-09 12:20:00,2.09174,2.09227,2.09152,2.09195,40000000.0
2008-09-09 12:21:00,2.0917,2.0917,2.09085,2.09085,61000000.0
2008-09-09 12:22:00,2.09111,2.09113,2.09076,2.09113,24000000.0
2008-09-09 12:23:00,2.09157,2.09192,2.09157,2.09162,23000000.0
2008-09-09 12:24:00,2.09153,2.09176,2.09129,2.09176,30000000.0
2008-09-09 12:25:00,2.0921,2.09306,2.0921,2.09256,22000000.0
2008-09-09 12:26:00,2.09257,2.09257,2.09233,2.09238,32000000.0
2008-09-09 12:27:00,2.0924,2.09265,2.09235,2.09235,25000000.0
2008-09-09 12:28:00,2.09253,2.09304,2.09244,2.09288,58000000.0
2008-09-09 12:29:00,2.09269,2.09269,2.09043,2.09075,71000000.0
2008-09-09 12:30:00,2.09117,2.09329,2.09117,2.09327,47000000.0
2008-09-09 12:31:00,2.09325,2.09338,2.0927,2.09338,55000000.0
2008-09-09 12:32:00,2.09385,2.09408,2.09378,2.0939,32000000.0
2008-09-09 12:33:00,2.09382,2.09382,2.0928,2.0928,40000000.0
2008-09-09 12:34:00,2.09272,2.09292,2.09257,2.09292,14000000.0
2008-09-09 12:35:00,2.09288,2.09293,2.09288,2.09289,20000000.0
2008-09-09 12:36:00,2.09298,2.0934,2.09298,2.09321,36000000.0
2008-09-09 12:37:00,2.09275,2.09306,2.09275,2.09306,22000000.0
2008-09-09 12:38:00,2.09322,2.09322,2.09286,2.09286,12000000.0
2008-09-09 12:39:00,2.09279,2.09293,2.09279,2.09287,20000000.0
2008-09-09 12:40:00,2.09308,2.09336,2.09303,2.09303,16000000.0
2008-09-09 12:41:00,2.09319,2.09374,2.09319,2.09374,10000000.0
2008-09-09 12:42:00,2.09388,2.09422,2.09384,2.09422,26000000.0
2008-09-09 12:43:00,2.09415,2.09514,2.09415,2.09514,9000000.0
2008-09-09 12:44:00,2.09488,2.09488,2.09428,2.09436,21000000.0
2008-09-09 12:45:00,2.09381,2.09381,2.09207,2.09262,30000000.0
2008-09-09 12:46:00,2.09321,2.09391,2.09321,2.09391,41000000.0
2008-09-09 12:47:00,2.09453,2.09546,2.09453,2.09546,26000000.0
2008-09-09 12:48:00,2.09601,2.0962,2.09595,2.09619,27000000.0
2008-09-09 12:49:00,2.09612,2.09613,2.09521,2.09521,36000000.0
2008-09-09 12:50:00,2.09546,2.09702,2.09546,2.09702,34000000.0
2008-09-09 12:51:00,2.09805,2.09805,2.09784,2.09802,25000000.0
2008-09-09 12:52:00,2.09741,2.09806,2.09732,2.09806,26000000.0
2008-09-09 12:53:00,2.09813,2.09815,2.09781,2.09781,16000000.0
2008-09-09 12:54:00,2.09764,2.09783,2.0974,2.0974,28000000.0
2008-09-09 12:55:00,2.09751,2.09773,2.09741,2.09766,29000000.0
2008-09-09 12:56:00,2.09891,2.09992,2.09891,2.09992,30000000.0
2008-09-09 12:57:00,2.09979,2.09979,2.09814,2.09814,26000000.0
2008-09-09 12:58:00,2.09762,2.09777,2.09735,2.09763,14000000.0
2008-09-09 12:59:00,2.09763,2.09797,2.09752,2.09797,32000000.0
2008-09-09 13:00:00,2.09782,2.09782,2.09768,2.09768,20000000.0
2008-09-09 13:01:00,2.0966,2.09768,2.0966,2.09695,31000000.0
2008-09-09 13:02:00,2.09811,2.09836,2.09802,2.09831,12000000.0
2008-09-09 13:03:00,2.09942,2.09998,2.09942,2.09998,21000000.0
2008-09-09 13:04:00,2.09977,2.09977,2.09952,2.09952,7000000.0
2008-09-09 13:05:00,2.1002,2.10098,2.09985,2.10032,17000000.0
2008-09-09 13:06:00,2.10104,2.10104,2.10051,2.10055,22000000.0
2008-09-09 13:07:00,2.10054,2.10101,2.10054,2.10101,17000000.0
2008-09-09 13:08:00,2.10124,2.10124,2.10026,2.10035,37000000.0
2008-09-09 13:09:00,2.10053,2.10089,2.10053,2.10079,33000000.0
2008-09-09 13:10:00,2.10057,2.10164,2.10017,2.10164,32000000.0
2008-09-09 13:11:00,2.10223,2.10299,2.10223,2.10251,21000000.0
2008-09-09 13:12:00,2.10233,2.10233,2.101,2.101,7000000.0
2008-09-09 13:13:00,2.10049,2.10146,2.10049,2.10142,11000000.0
2008-09-09 13:14:00,2.10175,2.10182,2.10024,2.10024,33000000.0
2008-09-09 13:15:00,2.10009,2.10009,2.09943,2.09967,25000000.0
2008-09-09 13:16:00,2.10073,2.10086,2.10064,2.10086,20000000.0
2008-09-09 13:17:00,2.10119,2.10148,2.10087,2.10087,19000000.0
2008-09-09 13:18:00,2.10053,2.10072,2.10027,2.10072,41000000.0
2008-09-09 13:19:00,2.10088,2.10088,2.10044,2.10047,36000000.0
2008-09-09 13:20:00,2.10046,2.10064,2.1003,2.1003,36000000.0
2008-09-09 13:21:00,2.10003,2.10041,2.09993,2.10041,54000000.0
2008-09-09 13:22:00,2.10041,2.10065,2.10025,2.10025,41000000.0
2008-09-09 13:23:00,2.09957,2.09973,2.09847,2.09847,11000000.0
2008-09-09 13:24:00,2.09836,2.09886,2.09836,2.09883,23000000.0
2008-09-09 13:25:00,2.09873,2.09889,2.09861,2.09861,25000000.0
2008-09-09 13:26:00,2.09831,2.09854,2.09822,2.09846,20000000.0
2008-09-09 13:27:00,2.09845,2.09845,2.0983,2.0983,32000000.0
2008-09-09 13:28:00,2.0983,2.09834,2.09813,2.09813,26000000.0
2008-09-09 13:29:00,2.09849,2.09963,2.09849,2.09963,25000000.0
2008-09-09 13:30:00,2.09982,2.09982,2.099,2.099,16000000.0
2008-09-09 13:31:00,2.09901,2.09912,2.09887,2.09905,21000000.0
2008-09-09 13:32:00,2.09894,2.09903,2.09858,2.09858,28000000.0
2008-09-09 13:33:00,2.09862,2.09896,2.09862,2.09896,18000000.0
2008-09-09 13:34:00,2.09892,2.09892,2.09825,2.09841,35000000.0
2008-09-09 13:35:00,2.09851,2.09851,2.09783,2.09788,10000000.0
2008-09-09 13:36:00,2.09805,2.09807,2.09783,2.09783,40000000.0
2008-09-09 13:37:00,2.09781,2.09797,2.09743,2.09743,22000000.0
2008-09-09 13:38:00,2.09732,2.09733,2.09697,2.09697,39000000.0
2008-09-09 13:39:00,2.09694,2.09721,2.09694,2.09694,32000000.0
2008-09-09 13:40:00,2.09704,2.09709,2.09687,2.09704,35000000.0
2008-09-09 13:41:00,2.09734,2.09734,2.09728,2.09729,27000000.0
2008-09-09 13:42:00,2.09743,2.09792,2.09743,2.09784,32000000.0
2008-09-09 13:43:00,2.09803,2.09835,2.09803,2.09818,26000000.0
2008-09-09 13:44:00,2.09823,2.09846,2.09816,2.09833,25000000.0
2008-09-09 13:45:00,2.09813,2.09813,2.09781,2.09781,21000000.0
2008-09-09 13:46:00,2.09787,2.09787,2.09769,2.09777,13000000.0
2008-09-09 13:47:00,2.09771,2.09815,2.09733,2.09813,22000000.0
2008-09-09 13:48:00,2.09878,2.09904,2.09843,2.09904,21000000.0
2008-09-09 13:49:00,2.09911,2.09911,2.09881,2.09881,24000000.0
2008-09-09 13:50:00,2.09883,2.09883,2.09801,2.09801,27000000.0
2008-09-09 13:51:00,2.09769,2.09769,2.09727,2.09727,27000000.0
2008-09-09 13:52:00,2.09774,2.09935,2.09774,2.09927,31000000.0
2008-09-09 13:53:00,2.09896,2.09896,2.09681,2.09681,31000000.0
2008-09-09 13:54:00,2.09693,2.09802,2.09693,2.09802,28000000.0
2008-09-09 13:55:00,2.09786,2.09795,2.09786,2.09787,33000000.0
2008-09-09 13:56:00,2.09778,2.09822,2.09778,2.09803,23000000.0
2008-09-09 13:57:00,2.09784,2.098,2.09769,2.09793,19000000.0
2008-09-09 13:58:00,2.09802,2.09829,2.09802,2.0981,30000000.0
2008-09-09 13:59:00,2.0978,2.09818,2.09694,2.09694,39000000.0
2008-09-09 14:00:00,2.09589,2.09651,2.09589,2.09628,30000000.0
2008-09-09 14:01:00,2.09658,2.09684,2.09657,2.09684,16000000.0
2008-09-09 14:02:00,2.09692,2.09743,2.09692,2.09719,34000000.0
2008-09-09 14:03:00,2.09713,2.09713,2.09682,2.09711,24000000.0
2008-09-09 14:04:00,2.09739,2.09811,2.09739,2.09811,20000000.0
2008-09-09 14:05:00,2.09818,2.09829,2.09793,2.09817,31000000.0
2008-09-09 14:06:00,2.0981,2.09825,2.09802,2.09814,28000000.0
2008-09-09 14:07:00,2.09809,2.09809,2.09672,2.09672,32000000.0
2008-09-09 14:08:00,2.09647,2.09739,2.09643,2.09739,22000000.0
2008-09-09 14:09:00,2.09718,2.09718,2.09685,2.097,15000000.0
2008-09-09 14:10:00,2.09685,2.09695,2.09685,2.09693,24000000.0
2008-09-09 14:11:00,2.09698,2.09698,2.09646,2.09646,22000000.0
2008-09-09 14:12:00,2.09628,2.0963,2.09609,2.0963,17000000.0
2008-09-09 14:13:00,2.09681,2.09736,2.09681,2.09727,19000000.0
2008-09-09 14:14:00,2.09666,2.09666,2.09598,2.09621,22000000.0
2008-09-09 14:15:00,2.09636,2.09664,2.09636,2.09648,26000000.0
2008-09-09 14:16:00,2.09651,2.0966,2.0965,2.0966,10000000.0
2008-09-09 14:17:00,2.09696,2.09696,2.09662,2.09683,8000000.0
2008-09-09 14:18:00,2.09704,2.09711,2.09687,2.0969,13000000.0
2008-09-09 14:19:00,2.0968,2.0968,2.09664,2.09677,29000000.0
2008-09-09 14:20:00,2.09651,2.09654,2.09632,2.09653,15000000.0
2008-09-09 14:21:00,2.09666,2.09678,2.09656,2.09671,18000000.0
2008-09-09 14:22:00,2.09635,2.09635,2.09615,2.09615,10000000.0
2008-09-09 14:23:00,2.09624,2.09686,2.09617,2.09686,24000000.0
2008-09-09 14:24:00,2.09701,2.09701,2.09662,2.09662,17000000.0
2008-09-09 14:25:00,2.0967,2.09681,2.09667,2.09673,31000000.0
2008-09-09 14:26:00,2.09678,2.09689,2.09675,2.09685,14000000.0
2008-09-09 14:27:00,2.09692,2.09692,2.09657,2.09657,14000000.0
2008-09-09 14:28:00,2.09645,2.09645,2.09639,2.09641,9000000.0
2008-09-09 14:29:00,2.09641,2.09647,2.09638,2.09639,7000000.0
2008-09-09 14:30:00,2.09635,2.09652,2.09633,2.09652,17000000.0
2008-09-09 14:31:00,2.09669,2.09669,2.09647,2.09647,21000000.0
2008-09-09 14:32:00,2.09615,2.0963,2.09609,2.09619,8000000.0
2008-09-09 14:33:00,2.09638,2.09685,2.09616,2.09685,10000000.0
2008-09-09 14:34:00,2.09691,2.09707,2.09689,2.09695,11000000.0
2008-09-09 14:35:00,2.09724,2.0977,2.09724,2.0977,7000000.0
2008-09-09 14:36:00,2.09777,2.09846,2.09777,2.09846,8000000.0
2008-09-09 14:37:00,2.09938,2.10015,2.09938,2.09967,11000000.0
2008-09-09 14:38:00,2.09991,2.10047,2.09991,2.10047,7000000.0
2008-09-09 14:39:00,2.10077,2.10091,2.10052,2.1006,8000000.0
2008-09-09 14:40:00,2.10023,2.10244,2.1002,2.10241,8000000.0
2008-09-09 14:41:00,2.10187,2.10187,2.10016,2.10016,10000000.0
2008-09-09 14:42:00,2.10015,2.10041,2.10015,2.10041,9000000.0
2008-09-09 14:43:00,2.1007,2.10086,2.10057,2.10073,8000000.0
2008-09-09 14:44:00,2.10121,2.10138,2.10112,2.10136,8000000.0
2008-09-09 14:45:00,2.1016,2.10237,2.1016,2.10215,7000000.0
2008-09-09 14:46:00,2.10156,2.10156,2.10123,2.10123,9000000.0
2008-09-09 14:47:00,2.10136,2.10136,2.10077,2.10088,8000000.0
2008-09-09 14:48:00,2.10078,2.10136,2.10058,2.10111,8000000.0
2008-09-09 14:49:00,2.10147,2.10201,2.10147,2.10199,9000000.0
2008-09-09 14:50:00,2.1017,2.10181,2.10147,2.10169,7000000.0
2008-09-09 14:51:00,2.10144,2.10167,2.10091,2.10167,10000000.0
2008-09-09 14:52:00,2.10096,2.10096,2.09983,2.09983,7000000.0
2008-09-09 14:53:00,2.09977,2.10065,2.09963,2.10065,7000000.0
2008-09-09 14:54:00,2.10077,2.10098,2.10046,2.10046,8000000.0
2008-09-09 14:55:00,2.10029,2.10045,2.10029,2.1003,7000000.0
2008-09-09 14:56:00,2.1007,2.10091,2.10065,2.10089,8000000.0
2008-09-09 14:57:00,2.10097,2.10146,2.10089,2.10089,7000000.0
2008-09-09 14:58:00,2.10069,2.10069,2.10023,2.10026,8000000.0
2008-09-09 14:59:00,2.10019,2.10029,2.09943,2.09952,8000000.0
2008-09-09 15:00:00,2.09972,2.09998,2.09964,2.09964,7000000.0
2008-09-09 15:01:00,2.09996,2.1007,2.09988,2.1007,8000000.0
2008-09-09 15:02:00,2.10099,2.10106,2.10086,2.10094,7000000.0
2008-09-09 15:03:00,2.10115,2.1015,2.10115,2.1015,7000000.0
2008-09-09 15:04:00,2.1017,2.10173,2.10147,2.10147,8000000.0
2008-09-09 15:05:00,2.10141,2.10152,2.10104,2.10104,7000000.0
2008-09-09 15:06:00,2.10078,2.10096,2.10069,2.10069,8000000.0
2008-09-09 15:07:00,2.10064,2.1007,2.10037,2.10066,11000000.0
2008-09-09 15:08:00,2.10064,2.10095,2.10064,2.10077,8000000.0
2008-09-09 15:09:00,2.10149,2.10165,2.10135,2.10135,7000000.0
2008-09-09 15:10:00,2.10095,2.10141,2.10095,2.1014,7000000.0
2008-09-09 15:11:00,2.10109,2.10114,2.10052,2.1007,11000000.0
2008-09-09 15:12:00,2.10011,2.10011,2.09967,2.09974,10000000.0
2008-09-09 15:13:00,2.09965,2.09993,2.09965,2.09972,9000000.0
2008-09-09 15:14:00,2.09998,2.1002,2.09965,2.0998,10000000.0
2008-09-09 15:15:00,2.09983,2.09983,2.09836,2.09836,8000000.0
2008-09-09 15:16:00,2.09816,2.0988,2.09816,2.09849,9000000.0
2008-09-09 15:17:00,2.09848,2.09856,2.09805,2.09856,9000000.0
2008-09-09 15:18:00,2.09887,2.09898,2.09858,2.09869,8000000.0
2008-09-09 15:19:00,2.09863,2.09863,2.09814,2.09841,7000000.0
2008-09-09 15:20:00,2.09842,2.09863,2.09801,2.09801,9000000.0
2008-09-09 15:21:00,2.09749,2.09755,2.09677,2.09755,8000000.0
2008-09-09 15:22:00,2.09756,2.09763,2.09731,2.09753,9000000.0
2008-09-09 15:23:00,2.09755,2.09778,2.09717,2.09717,8000000.0
2008-09-09 15:24:00,2.09699,2.09756,2.09699,2.09749,8000000.0
2008-09-09 15:25:00,2.09772,2.09772,2.09723,2.09723,7000000.0
2008-09-09 15:26:00,2.09703,2.09703,2.0965,2.0965,7000000.0
2008-09-09 15:27:00,2.09603,2.09678,2.096,2.09678,7000000.0
2008-09-09 15:28:00,2.09696,2.09697,2.09657,2.09697,11000000.0
2008-09-09 15:29:00,2.09673,2.0968,2.09644,2.09646,7000000.0
2008-09-09 15:30:00,2.09602,2.0966,2.09587,2.0966,9000000.0
2008-09-09 15:31:00,2.09653,2.09689,2.0965,2.0965,9000000.0
2008-09-09 15:32:00,2.09644,2.09713,2.09644,2.09713,10000000.0
2008-09-09 15:33:00,2.09748,2.09748,2.09696,2.09708,8000000.0
2008-09-09 15:34:00,2.09672,2.09673,2.09656,2.09671,9000000.0
2008-09-09 15:35:00,2.09668,2.09689,2.09668,2.09689,7000000.0
2008-09-09 15:36:00,2.09727,2.09761,2.09724,2.09746,7000000.0
2008-09-09 15:37:00,2.09679,2.09727,2.09679,2.09725,8000000.0
2008-09-09 15:38:00,2.09544,2.09794,2.09544,2.0979,7000000.0
2008-09-09 15:39:00,2.09768,2.09868,2.09768,2.09835,10000000.0
2008-09-09 15:40:00,2.09803,2.09803,2.0978,2.09799,9000000.0
2008-09-09 15:41:00,2.09776,2.09776,2.09658,2.09739,11000000.0
2008-09-09 15:42:00,2.09677,2.09701,2.09639,2.09639,8000000.0
2008-09-09 15:43:00,2.09492,2.09492,2.09373,2.09373,8000000.0
2008-09-09 15:44:00,2.09298,2.09378,2.09298,2.09378,8000000.0
2008-09-09 15:45:00,2.09418,2.09471,2.09416,2.09416,8000000.0
2008-09-09 15:46:00,2.09332,2.09426,2.09332,2.09389,10000000.0
2008-09-09 15:47:00,2.09383,2.09383,2.09345,2.09356,7000000.0
2008-09-09 15:48:00,2.09343,2.09355,2.09281,2.09318,7000000.0
2008-09-09 15:49:00,2.09352,2.09352,2.09303,2.09303,8000000.0
2008-09-09 15:50:00,2.09309,2.09385,2.09309,2.09358,8000000.0
2008-09-09 15:51:00,2.09337,2.09337,2.09284,2.09299,9000000.0
2008-09-09 15:52:00,2.09335,2.09382,2.09325,2.09382,7000000.0
2008-09-09 15:53:00,2.09352,2.09361,2.09341,2.09361,7000000.0
2008-09-09 15:54:00,2.0942,2.09533,2.0942,2.09533,11000000.0
2008-09-09 15:55:00,2.09558,2.0961,2.09558,2.0961,9000000.0
2008-09-09 15:56:00,2.09618,2.09655,2.09618,2.09647,7000000.0
2008-09-09 15:57:00,2.09601,2.09742,2.09587,2.09742,10000000.0
2008-09-09 15:58:00,2.09735,2.09782,2.09721,2.09782,10000000.0
2008-09-09 15:59:00,2.09787,2.09787,2.0977,2.09784,7000000.0
2008-09-09 16:00:00,2.09851,2.09851,2.09815,2.09834,7000000.0
2008-09-09 16:01:00,2.09868,2.10068,2.09868,2.0995,9000000.0
2008-09-09 16:02:00,2.09892,2.09963,2.09838,2.09838,8000000.0
2008-09-09 16:03:00,2.0978,2.09793,2.09775,2.09788,11000000.0
2008-09-09 16:04:00,2.09785,2.098,2.09733,2.09733,8000000.0
2008-09-09 16:05:00,2.09737,2.09737,2.09694,2.09705,9000000.0
2008-09-09 16:06:00,2.097,2.097,2.09638,2.09638,10000000.0
2008-09-09 16:07:00,2.09669,2.09706,2.09665,2.09705,10000000.0
2008-09-09 16:08:00,2.09732,2.09732,2.09682,2.09701,8000000.0
2008-09-09 16:09:00,2.09657,2.09738,2.09657,2.09738,7000000.0
2008-09-09 16:10:00,2.09629,2.09629,2.09573,2.09573,7000000.0
2008-09-09 16:11:00,2.09556,2.09642,2.09548,2.09642,10000000.0
2008-09-09 16:12:00,2.09709,2.09818,2.09709,2.0981,9000000.0
2008-09-09 16:13:00,2.09845,2.09895,2.09836,2.09895,7000000.0
2008-09-09 16:14:00,2.09891,2.09892,2.09849,2.09849,11000000.0
2008-09-09 16:15:00,2.09871,2.09887,2.09867,2.09867,7000000.0
2008-09-09 16:16:00,2.09842,2.09901,2.09839,2.09901,7000000.0
2008-09-09 16:17:00,2.09882,2.09887,2.09845,2.09887,11000000.0
2008-09-09 16:18:00,2.09863,2.099,2.09863,2.099,11000000.0
2008-09-09 16:19:00,2.10008,2.10068,2.09989,2.09989,11000000.0
2008-09-09 16:20:00,2.09905,2.10053,2.09905,2.10053,9000000.0
2008-09-09 16:21:00,2.10077,2.10117,2.10063,2.10117,9000000.0
2008-09-09 16:22:00,2.10084,2.10084,2.09882,2.09912,8000000.0
2008-09-09 16:23:00,2.09913,2.09932,2.09865,2.09865,8000000.0
2008-09-09 16:24:00,2.09798,2.09808,2.09741,2.09741,10000000.0
2008-09-09 16:25:00,2.09708,2.09729,2.097,2.097,7000000.0
2008-09-09 16:26:00,2.09707,2.09707,2.09659,2.09707,7000000.0
2008-09-09 16:27:00,2.09723,2.09725,2.09691,2.09725,11000000.0
2008-09-09 16:28:00,2.09742,2.0979,2.09739,2.09743,11000000.0
2008-09-09 16:29:00,2.09745,2.09758,2.09722,2.09722,7000000.0
2008-09-09 16:30:00,2.09708,2.09789,2.09708,2.09789,8000000.0
2008-09-09 16:31:00,2.09742,2.09742,2.09704,2.09732,7000000.0
2008-09-09 16:32:00,2.09756,2.09778,2.09752,2.09752,8000000.0
2008-09-09 16:33:00,2.09754,2.09802,2.09754,2.09802,11000000.0
2008-09-09 16:34:00,2.09807,2.09828,2.09763,2.09763,8000000.0
2008-09-09 16:35:00,2.09746,2.09765,2.09746,2.09748,7000000.0
2008-09-09 16:36:00,2.09724,2.09733,2.09689,2.09719,8000000.0
2008-09-09 16:37:00,2.09738,2.09768,2.09718,2.09718,8000000.0
2008-09-09 16:38:00,2.09708,2.09771,2.09708,2.09771,7000000.0
2008-09-09 16:39:00,2.09802,2.09805,2.09775,2.09775,8000000.0
2008-09-09 16:40:00,2.09735,2.09735,2.09678,2.09678,11000000.0
2008-09-09 16:41:00,2.09637,2.09639,2.09616,2.09626,10000000.0
2008-09-09 16:42:00,2.09626,2.09626,2.09483,2.09483,7000000.0
2008-09-09 16:43:00,2.0955,2.0972,2.0955,2.0972,7000000.0
2008-09-09 16:44:00,2.09649,2.09689,2.09641,2.09689,7000000.0
2008-09-09 16:45:00,2.09682,2.09765,2.09682,2.09765,11000000.0
2008-09-09 16:46:00,2.09812,2.09812,2.09772,2.09799,11000000.0
2008-09-09 16:47:00,2.09807,2.09839,2.09805,2.09839,7000000.0
2008-09-09 16:48:00,2.09909,2.09909,2.09879,2.099,10000000.0
2008-09-09 16:49:00,2.09815,2.09815,2.0971,2.09753,8000000.0
2008-09-09 16:50:00,2.09805,2.09883,2.09801,2.09883,8000000.0
2008-09-09 16:51:00,2.0998,2.0998,2.09891,2.09924,9000000.0
2008-09-09 16:52:00,2.09984,2.09989,2.09976,2.09989,7000000.0
2008-09-09 16:53:00,2.09989,2.10029,2.09943,2.10029,8000000.0
2008-09-09 16:54:00,2.09993,2.09993,2.09897,2.09897,7000000.0
2008-09-09 16:55:00,2.09966,2.09966,2.09946,2.09959,11000000.0
2008-09-09 16:56:00,2.09975,2.10057,2.09975,2.10057,11000000.0
2008-09-09 16:57:00,2.10144,2.10241,2.10144,2.10224,7000000.0
2008-09-09 16:58:00,2.10194,2.10325,2.10194,2.10282,8000000.0
2008-09-09 16:59:00,2.1014,2.10488,2.1014,2.10488,7000000.0
2008-09-09 17:00:00,2.10595,2.10659,2.10588,2.10588,11000000.0
2008-09-09 17:01:00,2.10619,2.10619,2.10548,2.10548,7000000.0
2008-09-09 17:02:00,2.10557,2.10616,2.10557,2.10591,8000000.0
2008-09-09 17:03:00,2.10547,2.10547,2.10343,2.10513,7000000.0
2008-09-09 17:04:00,2.10491,2.10529,2.10491,2.10512,7000000.0
2008-09-09 17:05:00,2.10485,2.10551,2.10484,2.10551,10000000.0
2008-09-09 17:06:00,2.1049,2.10495,2.10463,2.10463,9000000.0
2008-09-09 17:07:00,2.10364,2.104,2.10361,2.104,8000000.0
2008-09-09 17:08:00,2.10429,2.10429,2.10377,2.10396,9000000.0
2008-09-09 17:09:00,2.10418,2.10419,2.10404,2.10419,8000000.0
2008-09-09 17:10:00,2.10441,2.105,2.10441,2.10483,9000000.0
2008-09-09 17:11:00,2.10465,2.10533,2.10465,2.10508,8000000.0
2008-09-09 17:12:00,2.1058,2.1058,2.10398,2.10398,7000000.0
2008-09-09 17:13:00,2.10494,2.10494,2.10401,2.10401,8000000.0
2008-09-09 17:14:00,2.10375,2.10442,2.10375,2.10442,8000000.0
2008-09-09 17:15:00,2.10355,2.10368,2.10336,2.10365,7000000.0
2008-09-09 17:16:00,2.10384,2.10454,2.10384,2.10454,10000000.0
2008-09-09 17:17:00,2.10428,2.10428,2.10393,2.104,7000000.0
2008-09-09 17:18:00,2.10397,2.10397,2.10363,2.10363,9000000.0
2008-09-09 17:19:00,2.10341,2.10414,2.1031,2.10414,7000000.0
2008-09-09 17:20:00,2.1054,2.10554,2.10488,2.10488,8000000.0
2008-09-09 17:21:00,2.10445,2.1046,2.10435,2.10441,10000000.0
2008-09-09 17:22:00,2.10401,2.10401,2.10357,2.10359,8000000.0
2008-09-09 17:23:00,2.1035,2.1035,2.10317,2.1033,8000000.0
2008-09-09 17:24:00,2.10282,2.10328,2.10252,2.10328,7000000.0
2008-09-09 17:25:00,2.10383,2.10423,2.10368,2.10387,7000000.0
2008-09-09 17:26:00,2.10379,2.10408,2.10379,2.10384,7000000.0
2008-09-09 17:27:00,2.10372,2.10397,2.10372,2.10394,9000000.0
2008-09-09 17:28:00,2.10341,2.10341,2.10311,2.10311,7000000.0
2008-09-09 17:29:00,2.10286,2.10304,2.10264,2.10296,8000000.0
2008-09-09 17:30:00,2.10296,2.10388,2.10296,2.10388,8000000.0
2008-09-09 17:31:00,2.10423,2.10423,2.10372,2.10405,9000000.0
2008-09-09 17:32:00,2.10436,2.10448,2.1039,2.10448,8000000.0
2008-09-09 17:33:00,2.10576,2.10616,2.10576,2.10579,11000000.0
2008-09-09 17:34:00,2.10549,2.10549,2.10492,2.10531,9000000.0
2008-09-09 17:35:00,2.10543,2.10585,2.10538,2.10585,7000000.0
2008-09-09 17:36:00,2.10569,2.10569,2.10543,2.10562,7000000.0
2008-09-09 17:37:00,2.10562,2.10567,2.10528,2.10537,7000000.0
2008-09-09 17:38:00,2.10522,2.1059,2.10522,2.1059,8000000.0
2008-09-09 17:39:00,2.10597,2.10597,2.10554,2.10582,7000000.0
2008-09-09 17:40:00,2.1063,2.1063,2.10601,2.10609,9000000.0
2008-09-09 17:41:00,2.10602,2.10626,2.10599,2.106,8000000.0
2008-09-09 17:42:00,2.10649,2.10679,2.10647,2.1065,11000000.0
2008-09-09 17:43:00,2.10636,2.10745,2.10634,2.10745,7000000.0
2008-09-09 17:44:00,2.10789,2.10824,2.10777,2.1078,10000000.0
2008-09-09 17:45:00,2.10733,2.10733,2.10676,2.10694,7000000.0
2008-09-09 17:46:00,2.10704,2.10793,2.10704,2.10793,8000000.0
2008-09-09 17:47:00,2.10828,2.10835,2.10784,2.10835,8000000.0
2008-09-09 17:48:00,2.10842,2.10876,2.10834,2.10857,7000000.0
2008-09-09 17:49:00,2.10841,2.10851,2.10837,2.10837,7000000.0
2008-09-09 17:50:00,2.10837,2.10886,2.10822,2.10822,7000000.0
2008-09-09 17:51:00,2.108,2.1088,2.108,2.1088,7000000.0
2008-09-09 17:52:00,2.10917,2.10947,2.10917,2.10941,7000000.0
2008-09-09 17:53:00,2.10981,2.10981,2.10796,2.10796,7000000.0
2008-09-09 17:54:00,2.10783,2.10825,2.10774,2.10825,11000000.0
2008-09-09 17:55:00,2.10844,2.10852,2.10718,2.10718,7000000.0
2008-09-09 17:56:00,2.10589,2.10589,2.10548,2.10559,7000000.0
2008-09-09 17:57:00,2.10578,2.10701,2.10578,2.10701,10000000.0
2008-09-09 17:58:00,2.10709,2.10719,2.10683,2.10719,10000000.0
2008-09-09 17:59:00,2.10749,2.10853,2.10749,2.10853,10000000.0
2008-09-09 18:00:00,2.10843,2.10843,2.10717,2.10717,10000000.0
2008-09-09 18:01:00,2.10743,2.10743,2.10667,2.10707,8000000.0
2008-09-09 18:02:00,2.10725,2.10725,2.10608,2.10608,8000000.0
2008-09-09 18:03:00,2.10617,2.10697,2.10617,2.10652,10000000.0
2008-09-09 18:04:00,2.10685,2.10703,2.10671,2.10703,8000000.0
2008-09-09 18:05:00,2.10693,2.10705,2.1068,2.10694,10000000.0
2008-09-09 18:06:00,2.10603,2.10603,2.10405,2.10431,10000000.0
2008-09-09 18:07:00,2.1049,2.1049,2.10414,2.10434,8000000.0
2008-09-09 18:08:00,2.1051,2.10622,2.1051,2.10622,8000000.0
2008-09-09 18:09:00,2.10633,2.10664,2.10633,2.10654,8000000.0
2008-09-09 18:10:00,2.10619,2.10619,2.105,2.10519,11000000.0
2008-09-09 18:11:00,2.10531,2.10583,2.10531,2.10583,7000000.0
2008-09-09 18:12:00,2.10489,2.10494,2.10449,2.10478,9000000.0
2008-09-09 18:13:00,2.10408,2.10423,2.10376,2.10397,11000000.0
2008-09-09 18:14:00,2.10412,2.10495,2.10406,2.10495,7000000.0
2008-09-09 18:15:00,2.10479,2.10501,2.10462,2.10501,8000000.0
2008-09-09 18:16:00,2.10429,2.10453,2.10315,2.10315,11000000.0
2008-09-09 18:17:00,2.1024,2.10342,2.1024,2.10342,10000000.0
2008-09-09 18:18:00,2.10322,2.10327,2.10283,2.10327,8000000.0
2008-09-09 18:19:00,2.10319,2.10328,2.10191,2.10191,9000000.0
2008-09-09 18:20:00,2.10144,2.10144,2.10039,2.10039,7000000.0
2008-09-09 18:21:00,2.10056,2.10319,2.10056,2.10319,11000000.0
2008-09-09 18:22:00,2.10322,2.10322,2.10275,2.10275,11000000.0
2008-09-09 18:23:00,2.10337,2.10337,2.10277,2.10303,8000000.0
2008-09-09 18:24:00,2.10315,2.1034,2.10304,2.10337,10000000.0
2008-09-09 18:25:00,2.10326,2.10335,2.10276,2.10308,7000000.0
2008-09-09 18:26:00,2.10321,2.10337,2.10284,2.10337,8000000.0
2008-09-09 18:27:00,2.10271,2.10271,2.10251,2.1026,7000000.0
2008-09-09 18:28:00,2.10345,2.10423,2.10345,2.10423,7000000.0
2008-09-09 18:29:00,2.10482,2.1051,2.10392,2.10392,7000000.0
2008-09-09 18:30:00,2.10422,2.10434,2.10405,2.10434,8000000.0
2008-09-09 18:31:00,2.10421,2.10479,2.10417,2.10417,9000000.0
2008-09-09 18:32:00,2.10355,2.10371,2.10329,2.10329,11000000.0
2008-09-09 18:33:00,2.10359,2.10361,2.10315,2.10315,11000000.0
2008-09-09 18:34:00,2.1031,2.10357,2.10301,2.10357,7000000.0
2008-09-09 18:35:00,2.10312,2.10312,2.10245,2.10245,8000000.0
2008-09-09 18:36:00,2.102,2.102,2.10139,2.10139,7000000.0
2008-09-09 18:37:00,2.10117,2.10117,2.10094,2.10109,8000000.0
2008-09-09 18:38:00,2.10124,2.10187,2.10124,2.10176,8000000.0
2008-09-09 18:39:00,2.10158,2.10248,2.10158,2.10248,7000000.0
2008-09-09 18:40:00,2.10246,2.10282,2.10227,2.10282,7000000.0
2008-09-09 18:41:00,2.10335,2.10373,2.10335,2.10341,8000000.0
2008-09-09 18:42:00,2.10276,2.10337,2.10213,2.10213,11000000.0
2008-09-09 18:43:00,2.10151,2.10161,2.10121,2.10145,8000000.0
2008-09-09 18:44:00,2.10122,2.10133,2.10082,2.10127,7000000.0
2008-09-09 18:45:00,2.10331,2.10331,2.10278,2.10278,11000000.0
2008-09-09 18:46:00,2.10297,2.10297,2.10128,2.10128,9000000.0
2008-09-09 18:47:00,2.10166,2.10261,2.10166,2.10243,8000000.0
2008-09-09 18:48:00,2.10287,2.10293,2.10242,2.10242,9000000.0
2008-09-09 18:49:00,2.10225,2.10225,2.10165,2.10165,7000000.0
2008-09-09 18:50:00,2.10148,2.10148,2.10109,2.10114,11000000.0
2008-09-09 18:51:00,2.10148,2.10158,2.10145,2.10158,5000000.0
2008-09-09 18:52:00,2.10211,2.10275,2.10211,2.1027,8000000.0
2008-09-09 18:53:00,2.10246,2.10264,2.10246,2.10264,11000000.0
2008-09-09 18:54:00,2.1028,2.10289,2.10253,2.10253,7000000.0
2008-09-09 18:55:00,2.10229,2.10241,2.10208,2.10241,7000000.0
2008-09-09 18:56:00,2.10245,2.1029,2.10245,2.10254,7000000.0
2008-09-09 18:57:00,2.10308,2.10317,2.10304,2.10312,10000000.0
2008-09-09 18:58:00,2.10324,2.10324,2.10271,2.10271,9000000.0
2008-09-09 18:59:00,2.10278,2.10298,2.10271,2.10286,8000000.0
2008-09-09 19:00:00,2.10279,2.103,2.10279,2.103,7000000.0
2008-09-09 19:01:00,2.1035,2.10362,2.10331,2.10331,7000000.0
2008-09-09 19:02:00,2.10283,2.10311,2.1027,2.1027,8000000.0
2008-09-09 19:03:00,2.10278,2.10282,2.10241,2.10241,7000000.0
2008-09-09 19:04:00,2.10273,2.10273,2.10164,2.10164,8000000.0
2008-09-09 19:05:00,2.1007,2.10083,2.10035,2.10035,8000000.0
2008-09-09 19:06:00,2.10011,2.10037,2.09956,2.10037,8000000.0
2008-09-09 19:07:00,2.10054,2.10058,2.10052,2.10056,9000000.0
2008-09-09 19:08:00,2.10031,2.10031,2.09993,2.10026,8000000.0
2008-09-09 19:09:00,2.10047,2.10073,2.10047,2.10073,7000000.0
2008-09-09 19:10:00,2.09996,2.1008,2.09996,2.10048,11000000.0
2008-09-09 19:11:00,2.09948,2.09973,2.09908,2.0997,10000000.0
2008-09-09 19:12:00,2.09989,2.10007,2.09987,2.09987,7000000.0
2008-09-09 19:13:00,2.10028,2.10066,2.0988,2.10066,8000000.0
2008-09-09 19:14:00,2.10068,2.10068,2.10036,2.10036,8000000.0
2008-09-09 19:15:00,2.10042,2.10042,2.10003,2.10003,10000000.0
2008-09-09 19:16:00,2.10008,2.10023,2.09977,2.09977,8000000.0
2008-09-09 19:17:00,2.09986,2.0999,2.09952,2.09971,10000000.0
2008-09-09 19:18:00,2.09948,2.09976,2.09948,2.09955,11000000.0
2008-09-09 19:19:00,2.09961,2.09963,2.09923,2.09928,8000000.0
2008-09-09 19:20:00,2.09955,2.0998,2.09955,2.09978,11000000.0
2008-09-09 19:21:00,2.10025,2.10046,2.10023,2.10046,10000000.0
2008-09-09 19:22:00,2.10033,2.10033,2.09995,2.1001,9000000.0
2008-09-09 19:23:00,2.10027,2.10053,2.10027,2.10053,8000000.0
2008-09-09 19:24:00,2.10043,2.10043,2.10019,2.1003,9000000.0
2008-09-09 19:25:00,2.1007,2.1007,2.10042,2.10062,9000000.0
2008-09-09 19:26:00,2.10069,2.10107,2.10069,2.10107,7000000.0
2008-09-09 19:27:00,2.1015,2.10188,2.10131,2.10188,8000000.0
2008-09-09 19:28:00,2.10176,2.10184,2.10122,2.10122,10000000.0
2008-09-09 19:29:00,2.10114,2.10148,2.10114,2.10147,7000000.0
2008-09-09 19:30:00,2.10138,2.10217,2.10138,2.10169,10000000.0
2008-09-09 19:31:00,2.10204,2.10212,2.102,2.10201,7000000.0
2008-09-09 19:32:00,2.10235,2.10265,2.10235,2.10255,10000000.0
2008-09-09 19:33:00,2.1027,2.10378,2.1027,2.10359,7000000.0
2008-09-09 19:34:00,2.10361,2.10361,2.1032,2.1032,8000000.0
2008-09-09 19:35:00,2.10267,2.10267,2.10207,2.10207,7000000.0
2008-09-09 19:36:00,2.10217,2.10217,2.10199,2.10208,7000000.0
2008-09-09 19:37:00,2.10242,2.10251,2.10237,2.10247,8000000.0
2008-09-09 19:38:00,2.10251,2.1027,2.10251,2.10261,8000000.0
2008-09-09 19:39:00,2.10239,2.10239,2.10221,2.10221,8000000.0
2008-09-09 19:40:00,2.10239,2.10253,2.10202,2.10232,7000000.0
2008-09-09 19:41:00,2.10182,2.10225,2.10182,2.10202,9000000.0
2008-09-09 19:42:00,2.10202,2.10214,2.10181,2.10181,7000000.0
2008-09-09 19:43:00,2.10158,2.10168,2.10138,2.10168,11000000.0
2008-09-09 19:44:00,2.10151,2.10151,2.10126,2.10126,8000000.0
2008-09-09 19:45:00,2.10135,2.10141,2.10126,2.10129,9000000.0
2008-09-09 19:46:00,2.10142,2.10164,2.10141,2.10161,7000000.0
2008-09-09 19:47:00,2.10176,2.10176,2.10134,2.10139,9000000.0
2008-09-09 19:48:00,2.10134,2.10157,2.10134,2.10152,8000000.0
2008-09-09 19:49:00,2.10127,2.10211,2.10112,2.10211,7000000.0
2008-09-09 19:50:00,2.10223,2.10246,2.10214,2.10214,7000000.0
2008-09-09 19:51:00,2.10211,2.10256,2.10195,2.10256,7000000.0
2008-09-09 19:52:00,2.10259,2.10291,2.10225,2.10291,7000000.0
2008-09-09 19:53:00,2.1026,2.10283,2.1026,2.1027,7000000.0
2008-09-09 19:54:00,2.10232,2.10263,2.10232,2.10263,8000000.0
2008-09-09 19:55:00,2.10226,2.10334,2.10226,2.10334,8000000.0
2008-09-09 19:56:00,2.10302,2.10308,2.10274,2.10274,8000000.0
2008-09-09 19:57:00,2.10263,2.10283,2.10263,2.10264,7000000.0
2008-09-09 19:58:00,2.10249,2.10383,2.10249,2.10383,10000000.0
2008-09-09 19:59:00,2.10352,2.10373,2.1032,2.10373,8000000.0
2008-09-09 20:00:00,2.10386,2.10405,2.10366,2.10396,7000000.0
2008-09-09 20:01:00,2.10477,2.10509,2.10429,2.10429,7000000.0
2008-09-09 20:02:00,2.10391,2.10408,2.10362,2.10362,7000000.0
2008-09-09 20:03:00,2.10381,2.10424,2.10381,2.10423,9000000.0
2008-09-09 20:04:00,2.10417,2.10437,2.10417,2.10423,9000000.0
2008-09-09 20:05:00,2.1042,2.10476,2.1042,2.10476,9000000.0
2008-09-09 20:06:00,2.10461,2.10461,2.10411,2.10411,11000000.0
2008-09-09 20:07:00,2.10444,2.10444,2.10399,2.10412,10000000.0
2008-09-09 20:08:00,2.10425,2.10536,2.10425,2.10536,8000000.0
2008-09-09 20:09:00,2.10568,2.10568,2.10516,2.10536,7000000.0
2008-09-09 20:10:00,2.10587,2.10742,2.10587,2.10742,8000000.0
2008-09-09 20:11:00,2.10765,2.10765,2.10662,2.10662,8000000.0
2008-09-09 20:12:00,2.10657,2.10657,2.10578,2.10578,7000000.0
2008-09-09 20:13:00,2.1058,2.1058,2.10515,2.10515,10000000.0
2008-09-09 20:14:00,2.10482,2.10482,2.10435,2.10435,7000000.0
2008-09-09 20:15:00,2.10437,2.10492,2.10421,2.10492,7000000.0
2008-09-09 20:16:00,2.10482,2.10564,2.10482,2.10564,7000000.0
2008-09-09 20:17:00,2.10551,2.10589,2.10544,2.10589,11000000.0
2008-09-09 20:18:00,2.1055,2.1055,2.10531,2.10531,9000000.0
2008-09-09 20:19:00,2.10523,2.10618,2.10523,2.10618,8000000.0
2008-09-09 20:20:00,2.10644,2.10684,2.10643,2.10665,7000000.0
2008-09-09 20:21:00,2.1066,2.10667,2.10648,2.10665,11000000.0
2008-09-09 20:22:00,2.10669,2.107,2.10669,2.1069,7000000.0
2008-09-09 20:23:00,2.10677,2.10677,2.10639,2.10642,7000000.0
2008-09-09 20:24:00,2.10645,2.10662,2.10632,2.10662,8000000.0
2008-09-09 20:25:00,2.1065,2.10671,2.1065,2.10659,11000000.0
2008-09-09 20:26:00,2.10658,2.10695,2.10655,2.10695,8000000.0
2008-09-09 20:27:00,2.1068,2.10719,2.10664,2.10681,9000000.0
2008-09-09 20:28:00,2.10675,2.10675,2.10629,2.10629,7000000.0
2008-09-09 20:29:00,2.10627,2.10672,2.10627,2.10658,8000000.0
2008-09-09 20:30:00,2.1067,2.10681,2.10652,2.10676,8000000.0
2008-09-09 20:31:00,2.1074,2.10749,2.10697,2.1074,7000000.0
2008-09-09 20:32:00,2.10721,2.10721,2.10702,2.10706,7000000.0
2008-09-09 20:33:00,2.10701,2.1075,2.10695,2.1075,7000000.0
2008-09-09 20:34:00,2.1077,2.1077,2.10727,2.10732,8000000.0
2008-09-09 20:35:00,2.10726,2.10769,2.10726,2.10769,9000000.0
2008-09-09 20:36:00,2.10747,2.10821,2.10747,2.10821,7000000.0
2008-09-09 20:37:00,2.10861,2.10909,2.10834,2.10909,11000000.0
2008-09-09 20:38:00,2.10883,2.10888,2.10832,2.10881,10000000.0
2008-09-09 20:39:00,2.10929,2.1094,2.1091,2.10939,9000000.0
2008-09-09 20:40:00,2.10914,2.10914,2.10873,2.10873,8000000.0
2008-09-09 20:41:00,2.10952,2.10985,2.10952,2.10965,8000000.0
2008-09-09 20:42:00,2.11009,2.11009,2.10968,2.10968,11000000.0
2008-09-09 20:43:00,2.10989,2.10994,2.10968,2.10968,8000000.0
2008-09-09 20:44:00,2.10936,2.11052,2.10936,2.11052,10000000.0
2008-09-09 20:45:00,2.11041,2.11043,2.11004,2.11043,7000000.0
2008-09-09 20:46:00,2.10989,2.10989,2.10921,2.10926,8000000.0
2008-09-09 20:47:00,2.10938,2.10938,2.10861,2.10873,7000000.0
2008-09-09 20:48:00,2.10885,2.10905,2.1087,2.10905,10000000.0
2008-09-09 20:49:00,2.10909,2.10934,2.10901,2.10928,7000000.0
2008-09-09 20:50:00,2.10855,2.10863,2.10797,2.10797,8000000.0
2008-09-09 20:51:00,2.10723,2.10792,2.10722,2.10792,9000000.0
2008-09-09 20:52:00,2.10802,2.10819,2.10801,2.10815,11000000.0
2008-09-09 20:53:00,2.10768,2.10768,2.1072,2.1072,11000000.0
2008-09-09 20:54:00,2.10756,2.1083,2.10756,2.1083,11000000.0
2008-09-09 20:55:00,2.10833,2.10833,2.10809,2.10818,8000000.0
2008-09-09 20:56:00,2.10822,2.10878,2.10817,2.10878,7000000.0
2008-09-09 20:57:00,2.10854,2.10889,2.10845,2.10889,9000000.0
2008-09-09 20:58:00,2.10893,2.10901,2.10879,2.10879,7000000.0
2008-09-09 20:59:00,2.1088,2.10887,2.10879,2.10886,7000000.0
2008-09-09 21:00:00,2.10882,2.10882,2.10856,2.10879,7000000.0
2008-09-09 21:01:00,2.10939,2.10982,2.10926,2.10982,7000000.0
2008-09-09 21:02:00,2.10966,2.10966,2.10941,2.10965,7000000.0
2008-09-09 21:03:00,2.10956,2.10991,2.10956,2.10991,8000000.0
2008-09-09 21:04:00,2.10986,2.11006,2.10969,2.11006,7000000.0
2008-09-09 21:05:00,2.11047,2.11067,2.11045,2.11064,8000000.0
2008-09-09 21:06:00,2.1107,2.1107,2.11045,2.1105,8000000.0
2008-09-09 21:07:00,2.11002,2.11002,2.10935,2.10938,8000000.0
2008-09-09 21:08:00,2.10923,2.10923,2.10731,2.10731,10000000.0
2008-09-09 21:09:00,2.108,2.108,2.1078,2.1078,10000000.0
2008-09-09 21:10:00,2.10782,2.10782,2.10685,2.10685,8000000.0
2008-09-09 21:11:00,2.10607,2.10818,2.10602,2.10818,7000000.0
2008-09-09 21:12:00,2.10832,2.1086,2.10776,2.10776,8000000.0
2008-09-09 21:13:00,2.10859,2.10862,2.10734,2.10757,10000000.0
2008-09-09 21:14:00,2.1075,2.10761,2.10748,2.10753,8000000.0
2008-09-09 21:15:00,2.10717,2.10733,2.10717,2.10733,8000000.0
2008-09-09 21:16:00,2.10792,2.10852,2.10792,2.10851,7000000.0
2008-09-09 21:17:00,2.10882,2.10934,2.10882,2.10934,8000000.0
2008-09-09 21:18:00,2.10923,2.10947,2.10908,2.10947,7000000.0
2008-09-09 21:19:00,2.10931,2.10945,2.10847,2.10847,9000000.0
2008-09-09 21:20:00,2.10832,2.10846,2.10824,2.10826,11000000.0
2008-09-09 21:21:00,2.10804,2.10815,2.10804,2.10807,10000000.0
2008-09-09 21:22:00,2.10806,2.10806,2.10716,2.10716,10000000.0
2008-09-09 21:23:00,2.10746,2.10786,2.10744,2.10786,7000000.0
2008-09-09 21:24:00,2.10829,2.10864,2.10828,2.10828,11000000.0
2008-09-09 21:25:00,2.10832,2.10832,2.10739,2.10739,7000000.0
2008-09-09 21:26:00,2.1071,2.10718,2.107,2.10718,7000000.0
2008-09-09 21:27:00,2.10677,2.10713,2.1065,2.10664,7000000.0
2008-09-09 21:28:00,2.10683,2.10756,2.10683,2.10756,7000000.0
2008-09-09 21:29:00,2.10746,2.10768,2.1064,2.1064,8000000.0
2008-09-09 21:30:00,2.10651,2.10772,2.10651,2.10772,8000000.0
2008-09-09 21:31:00,2.10833,2.10848,2.10833,2.10848,8000000.0
2008-09-09 21:32:00,2.10838,2.10866,2.108,2.108,7000000.0
2008-09-09 21:33:00,2.10796,2.10882,2.10787,2.10882,11000000.0
2008-09-09 21:34:00,2.10906,2.10954,2.10901,2.10901,11000000.0
2008-09-09 21:35:00,2.10895,2.10896,2.10867,2.10893,11000000.0
2008-09-09 21:36:00,2.10892,2.10911,2.10885,2.10894,8000000.0
2008-09-09 21:37:00,2.10901,2.10903,2.10874,2.10897,8000000.0
2008-09-09 21:38:00,2.10907,2.10939,2.10904,2.10939,8000000.0
2008-09-09 21:39:00,2.10908,2.10908,2.10819,2.10819,9000000.0
2008-09-09 21:40:00,2.10811,2.10817,2.10759,2.1076,7000000.0
2008-09-09 21:41:00,2.10792,2.10854,2.10792,2.10854,9000000.0
2008-09-09 21:42:00,2.10895,2.10983,2.10879,2.10983,7000000.0
2008-09-09 21:43:00,2.11037,2.11096,2.11037,2.11083,11000000.0
2008-09-09 21:44:00,2.11053,2.11082,2.1104,2.11069,8000000.0
2008-09-09 21:45:00,2.11068,2.11072,2.1105,2.1105,10000000.0
2008-09-09 21:46:00,2.11038,2.11094,2.11038,2.11094,8000000.0
2008-09-09 21:47:00,2.1111,2.11135,2.11102,2.11102,8000000.0
2008-09-09 21:48:00,2.1109,2.11095,2.11088,2.11093,8000000.0
2008-09-09 21:49:00,2.11103,2.1118,2.11096,2.1118,8000000.0
2008-09-09 21:50:00,2.11132,2.11132,2.11083,2.11114,8000000.0
2008-09-09 21:51:00,2.11163,2.11167,2.11099,2.11099,7000000.0
2008-09-09 21:52:00,2.1105,2.1105,2.11029,2.11036,7000000.0
2008-09-09 21:53:00,2.10998,2.10998,2.10938,2.10938,7000000.0
2008-09-09 21:54:00,2.10938,2.11001,2.10938,2.11001,7000000.0
2008-09-09 21:55:00,2.11011,2.11132,2.11011,2.11132,7000000.0
2008-09-09 21:56:00,2.11172,2.11172,2.111,2.11108,8000000.0
2008-09-09 21:57:00,2.11099,2.11151,2.11099,2.11151,7000000.0
2008-09-09 21:58:00,2.11094,2.11094,2.11057,2.11057,7000000.0
2008-09-09 21:59:00,2.11088,2.11118,2.11055,2.11111,8000000.0
2008-09-09 22:00:00,2.11335,2.11504,2.11335,2.11444,10000000.0
2008-09-09 22:01:00,2.11425,2.11425,2.11357,2.11392,9000000.0
2008-09-09 22:02:00,2.11368,2.11368,2.1124,2.11242,8000000.0
2008-09-09 22:03:00,2.11246,2.11268,2.11236,2.11259,11000000.0
2008-09-09 22:04:00,2.11255,2.11269,2.11248,2.11269,5000000.0
2008-09-09 22:05:00,2.11315,2.11315,2.11282,2.11284,10000000.0
2008-09-09 22:06:00,2.11313,2.11321,2.11313,2.11315,7000000.0
2008-09-09 22:07:00,2.11322,2.11382,2.11322,2.11367,8000000.0
2008-09-09 22:08:00,2.11315,2.11315,2.11253,2.11253,8000000.0
2008-09-09 22:09:00,2.11238,2.11249,2.1123,2.11232,9000000.0
2008-09-09 22:10:00,2.11227,2.11263,2.11227,2.11259,8000000.0
2008-09-09 22:11:00,2.11279,2.11279,2.11235,2.11235,9000000.0
2008-09-09 22:12:00,2.11218,2.11218,2.11189,2.11189,8000000.0
2008-09-09 22:13:00,2.11196,2.11215,2.11193,2.11212,7000000.0
2008-09-09 22:14:00,2.11221,2.11227,2.11202,2.11219,11000000.0
2008-09-09 22:15:00,2.11231,2.11231,2.1104,2.11222,8000000.0
2008-09-09 22:16:00,2.11213,2.11224,2.11199,2.11221,9000000.0
2008-09-09 22:17:00,2.11209,2.11209,2.11183,2.11184,7000000.0
2008-09-09 22:18:00,2.11156,2.11159,2.11127,2.11159,8000000.0
2008-09-09 22:19:00,2.11207,2.11207,2.1106,2.1106,7000000.0
2008-09-09 22:20:00,2.11013,2.11014,2.10973,2.10973,7000000.0
2008-09-09 22:21:00,2.10989,2.10999,2.10977,2.10979,9000000.0
2008-09-09 22:22:00,2.1097,2.1101,2.1097,2.1101,7000000.0
2008-09-09 22:23:00,2.1103,2.1105,2.1102,2.1105,9000000.0
2008-09-09 22:24:00,2.11025,2.11061,2.11025,2.11031,7000000.0
2008-09-09 22:25:00,2.11041,2.11116,2.11041,2.11116,8000000.0
2008-09-09 22:26:00,2.11179,2.11245,2.11179,2.11209,9000000.0
2008-09-09 22:27:00,2.11252,2.11283,2.11222,2.11283,8000000.0
2008-09-09 22:28:00,2.11335,2.11335,2.11168,2.11168,8000000.0
2008-09-09 22:29:00,2.11135,2.11143,2.11131,2.11131,10000000.0
2008-09-09 22:30:00,2.11169,2.11243,2.11165,2.11243,7000000.0
2008-09-09 22:31:00,2.11285,2.11363,2.11285,2.11363,9000000.0
2008-09-09 22:32:00,2.11334,2.11383,2.11334,2.11381,8000000.0
2008-09-09 22:33:00,2.11412,2.11483,2.11412,2.11483,7000000.0
2008-09-09 22:34:00,2.11481,2.11521,2.11481,2.11521,7000000.0
2008-09-09 22:35:00,2.11583,2.11583,2.11521,2.11546,8000000.0
2008-09-09 22:36:00,2.11549,2.11549,2.11528,2.11528,10000000.0
2008-09-09 22:37:00,2.11502,2.11524,2.11502,2.11503,7000000.0
2008-09-09 22:38:00,2.11501,2.11549,2.11496,2.11549,8000000.0
2008-09-09 22:39:00,2.11543,2.11595,2.11534,2.11595,9000000.0
2008-09-09 22:40:00,2.11552,2.11566,2.11535,2.11566,7000000.0
2008-09-09 22:41:00,2.11579,2.11642,2.11556,2.11642,8000000.0
2008-09-09 22:42:00,2.11624,2.11624,2.11586,2.1161,7000000.0
2008-09-09 22:43:00,2.11538,2.11591,2.11516,2.11591,7000000.0
2008-09-09 22:44:00,2.11606,2.11623,2.11606,2.11623,7000000.0
2008-09-09 22:45:00,2.11588,2.11588,2.11487,2.11508,7000000.0
2008-09-09 22:46:00,2.11484,2.11499,2.11481,2.11497,8000000.0
2008-09-09 22:47:00,2.11451,2.11469,2.11434,2.11468,11000000.0
2008-09-09 22:48:00,2.11559,2.11607,2.11559,2.11607,8000000.0
2008-09-09 22:49:00,2.116,2.11608,2.11595,2.11606,7000000.0
2008-09-09 22:50:00,2.11595,2.11595,2.11555,2.11569,7000000.0
2008-09-09 22:51:00,2.11551,2.11557,2.11523,2.11523,10000000.0
2008-09-09 22:52:00,2.11509,2.11522,2.11497,2.11521,8000000.0
2008-09-09 22:53:00,2.11485,2.11498,2.1147,2.1147,7000000.0
2008-09-09 22:54:00,2.11466,2.11466,2.11412,2.11412,8000000.0
2008-09-09 22:55:00,2.11416,2.11437,2.11415,2.11415,7000000.0
2008-09-09 22:56:00,2.11428,2.11428,2.11403,2.11411,7000000.0
2008-09-09 22:57:00,2.11422,2.11424,2.114,2.11414,7000000.0
2008-09-09 22:58:00,2.11407,2.11407,2.1136,2.11375,9000000.0
2008-09-09 22:59:00,2.11378,2.11402,2.11378,2.11392,7000000.0
2008-09-09 23:00:00,2.11378,2.11378,2.11311,2.11311,8000000.0
2008-09-09 23:01:00,2.11276,2.11299,2.11276,2.11299,8000000.0
2008-09-09 23:02:00,2.11322,2.11405,2.11322,2.11395,8000000.0
2008-09-09 23:03:00,2.11398,2.11424,2.11388,2.11424,7000000.0
2008-09-09 23:04:00,2.11443,2.11565,2.11443,2.11565,8000000.0
2008-09-09 23:05:00,2.11578,2.11593,2.1151,2.11593,8000000.0
2008-09-09 23:06:00,2.11658,2.11978,2.11658,2.11917,9000000.0
2008-09-09 23:07:00,2.11928,2.11928,2.117,2.117,10000000.0
2008-09-09 23:08:00,2.11638,2.11725,2.11638,2.11681,7000000.0
2008-09-09 23:09:00,2.11707,2.11713,2.11691,2.11711,9000000.0
2008-09-09 23:10:00,2.11715,2.11715,2.11673,2.1168,11000000.0
2008-09-09 23:11:00,2.11653,2.11792,2.11653,2.11792,7000000.0
2008-09-09 23:12:00,2.11826,2.11882,2.11826,2.11882,7000000.0
2008-09-09 23:13:00,2.11863,2.1187,2.11851,2.11859,7000000.0
2008-09-09 23:14:00,2.11842,2.11842,2.11816,2.11824,11000000.0
2008-09-09 23:15:00,2.11821,2.11831,2.11806,2.11831,9000000.0
2008-09-09 23:16:00,2.11788,2.11788,2.11707,2.11766,11000000.0
2008-09-09 23:17:00,2.11739,2.11742,2.11725,2.1173,7000000.0
2008-09-09 23:18:00,2.11798,2.1186,2.11798,2.11853,8000000.0
2008-09-09 23:19:00,2.11863,2.11904,2.11863,2.11904,7000000.0
2008-09-09 23:20:00,2.11886,2.11886,2.11839,2.11839,9000000.0
2008-09-09 23:21:00,2.11837,2.11876,2.11837,2.11876,9000000.0
2008-09-09 23:22:00,2.11901,2.11955,2.11901,2.11955,5000000.0
2008-09-09 23:23:00,2.11984,2.11984,2.11958,2.11958,8000000.0
2008-09-09 23:24:00,2.1187,2.11907,2.11838,2.11907,7000000.0
2008-09-09 23:25:00,2.11909,2.11909,2.1186,2.11868,7000000.0
2008-09-09 23:26:00,2.11823,2.11825,2.11777,2.11779,8000000.0
2008-09-09 23:27:00,2.11828,2.11853,2.11808,2.11853,8000000.0
2008-09-09 23:28:00,2.119,2.11917,2.11875,2.11875,10000000.0
2008-09-09 23:29:00,2.119,2.11913,2.11878,2.11879,9000000.0
2008-09-09 23:30:00,2.11872,2.11872,2.11796,2.11807,8000000.0
2008-09-09 23:31:00,2.11747,2.11757,2.11735,2.1175,7000000.0
2008-09-09 23:32:00,2.11776,2.1183,2.11776,2.11828,8000000.0
2008-09-09 23:33:00,2.11843,2.11872,2.11838,2.11838,7000000.0
2008-09-09 23:34:00,2.11844,2.11906,2.11838,2.11906,11000000.0
2008-09-09 23:35:00,2.11923,2.11925,2.11911,2.11919,9000000.0
2008-09-09 23:36:00,2.11889,2.11894,2.11859,2.11894,7000000.0
2008-09-09 23:37:00,2.11893,2.11916,2.11889,2.11889,9000000.0
2008-09-09 23:38:00,2.11881,2.11906,2.11814,2.11814,8000000.0
2008-09-09 23:39:00,2.11942,2.11989,2.11877,2.11877,10000000.0
2008-09-09 23:40:00,2.11888,2.11912,2.11888,2.11906,7000000.0
2008-09-09 23:41:00,2.11939,2.1194,2.11923,2.11934,11000000.0
2008-09-09 23:42:00,2.11939,2.1194,2.11917,2.11917,8000000.0
2008-09-09 23:43:00,2.11968,2.11999,2.11949,2.11986,7000000.0
2008-09-09 23:44:00,2.11981,2.1213,2.11981,2.1213,7000000.0
2008-09-09 23:45:00,2.12092,2.12092,2.12034,2.12058,7000000.0
2008-09-09 23:46:00,2.12112,2.12126,2.121,2.12106,8000000.0
2008-09-09 23:47:00,2.12102,2.12102,2.12039,2.12078,8000000.0
2008-09-09 23:48:00,2.12042,2.12042,2.11943,2.11943,7000000.0
2008-09-09 23:49:00,2.11952,2.11959,2.11851,2.11851,10000000.0
2008-09-09 23:50:00,2.11893,2.11953,2.11893,2.11953,8000000.0
2008-09-09 23:51:00,2.11945,2.11945,2.11836,2.11836,7000000.0
2008-09-09 23:52:00,2.11798,2.11882,2.11798,2.11882,11000000.0
2008-09-09 23:53:00,2.11911,2.11911,2.11867,2.11874,8000000.0
2008-09-09 23:54:00,2.11652,2.11849,2.11652,2.11849,9000000.0
2008-09-09 23:55:00,2.11879,2.11901,2.11879,2.11893,10000000.0
2008-09-09 23:56:00,2.11922,2.11948,2.11893,2.11911,8000000.0
2008-09-09 23:57:00,2.11897,2.119,2.11868,2.11876,8000000.0
2008-09-09 23:58:00,2.11854,2.11899,2.11854,2.11878,7000000.0
2008-09-09 23:59:00,2.11845,2.11863,2.11773,2.11797,9000000.0
2008-09-10 00:00:00,2.118,2.11822,2.11795,2.11795,7000000.0
2008-09-10 00:01:00,2.11776,2.1184,2.11776,2.11837,8000000.0
2008-09-10 00:02:00,2.1186,2.1186,2.11843,2.11848,8000000.0
2008-09-10 00:03:00,2.11822,2.11822,2.11765,2.11765,10000000.0
2008-09-10 00:04:00,2.11785,2.11857,2.11785,2.11857,7000000.0
2008-09-10 00:05:00,2.11883,2.11926,2.11883,2.11926,11000000.0
2008-09-10 00:06:00,2.11929,2.11929,2.11898,2.11903,10000000.0
2008-09-10 00:07:00,2.11924,2.11984,2.11924,2.11984,8000000.0
2008-09-10 00:08:00,2.11984,2.11998,2.11975,2.11998,9000000.0
2008-09-10 00:09:00,2.12027,2.12063,2.1201,2.12023,7000000.0
2008-09-10 00:10:00,2.11952,2.11952,2.11543,2.11543,8000000.0
2008-09-10 00:11:00,2.11503,2.11781,2.11503,2.11781,11000000.0
2008-09-10 00:12:00,2.11807,2.11853,2.11807,2.11853,7000000.0
2008-09-10 00:13:00,2.11839,2.11839,2.1175,2.11782,8000000.0
2008-09-10 00:14:00,2.11744,2.11747,2.11717,2.11747,8000000.0
2008-09-10 00:15:00,2.11755,2.11781,2.11745,2.11781,8000000.0
2008-09-10 00:16:00,2.11838,2.11899,2.11768,2.11768,7000000.0
2008-09-10 00:17:00,2.11737,2.1186,2.11737,2.1186,9000000.0
2008-09-10 00:18:00,2.11891,2.11891,2.1176,2.1176,10000000.0
2008-09-10 00:19:00,2.11726,2.11726,2.11656,2.11656,11000000.0
2008-09-10 00:20:00,2.11597,2.11677,2.11597,2.11668,8000000.0
2008-09-10 00:21:00,2.11735,2.11889,2.11735,2.11875,7000000.0
2008-09-10 00:22:00,2.11766,2.11794,2.1175,2.1178,9000000.0
2008-09-10 00:23:00,2.11819,2.11952,2.11819,2.11952,8000000.0
2008-09-10 00:24:00,2.11921,2.11921,2.11659,2.11659,10000000.0
2008-09-10 00:25:00,2.11642,2.11658,2.11611,2.11611,9000000.0
2008-09-10 00:26:00,2.11613,2.11621,2.11604,2.11605,7000000.0
2008-09-10 00:27:00,2.11583,2.11605,2.11579,2.116,9000000.0
2008-09-10 00:28:00,2.1161,2.1161,2.11586,2.11586,9000000.0
2008-09-10 00:29:00,2.11549,2.11549,2.11314,2.11325,8000000.0
2008-09-10 00:30:00,2.11381,2.11541,2.11381,2.11541,11000000.0
2008-09-10 00:31:00,2.11578,2.11622,2.11578,2.11622,8000000.0
2008-09-10 00:32:00,2.11645,2.11645,2.11612,2.11617,8000000.0
2008-09-10 00:33:00,2.11665,2.11693,2.11639,2.11678,7000000.0
2008-09-10 00:34:00,2.11678,2.11681,2.11639,2.11666,8000000.0
2008-09-10 00:35:00,2.11623,2.11636,2.11622,2.11636,10000000.0
2008-09-10 00:36:00,2.1166,2.11687,2.11656,2.11659,7000000.0
2008-09-10 00:37:00,2.11658,2.11658,2.11639,2.11645,8000000.0
2008-09-10 00:38:00,2.11644,2.11686,2.11379,2.11379,7000000.0
2008-09-10 00:39:00,2.11265,2.1131,2.11254,2.1131,10000000.0
2008-09-10 00:40:00,2.11367,2.11485,2.11367,2.11482,7000000.0
2008-09-10 00:41:00,2.11552,2.11597,2.11532,2.11532,10000000.0
2008-09-10 00:42:00,2.11526,2.11556,2.11469,2.11556,11000000.0
2008-09-10 00:43:00,2.11526,2.11526,2.11442,2.11442,8000000.0
2008-09-10 00:44:00,2.11459,2.11464,2.11452,2.11464,7000000.0
2008-09-10 00:45:00,2.11478,2.1151,2.11478,2.11493,8000000.0
2008-09-10 00:46:00,2.11504,2.11528,2.11504,2.11518,11000000.0
2008-09-10 00:47:00,2.11507,2.11517,2.11481,2.11481,7000000.0
2008-09-10 00:48:00,2.11477,2.11491,2.11457,2.1146,10000000.0
2008-09-10 00:49:00,2.11454,2.11455,2.11445,2.11448,10000000.0
2008-09-10 00:50:00,2.11454,2.11461,2.11451,2.11451,8000000.0
2008-09-10 00:51:00,2.1143,2.1143,2.11407,2.11426,7000000.0
2008-09-10 00:52:00,2.11403,2.11403,2.11294,2.11294,8000000.0
2008-09-10 00:53:00,2.11252,2.11256,2.11213,2.11256,10000000.0
2008-09-10 00:54:00,2.11291,2.11337,2.11291,2.11337,8000000.0
2008-09-10 00:55:00,2.11278,2.11312,2.11266,2.11312,7000000.0
2008-09-10 00:56:00,2.11304,2.11403,2.11304,2.11403,7000000.0
2008-09-10 00:57:00,2.11387,2.11387,2.1132,2.1132,8000000.0
2008-09-10 00:58:00,2.11296,2.11344,2.11265,2.11344,8000000.0
2008-09-10 00:59:00,2.11347,2.11389,2.11337,2.11337,7000000.0
2008-09-10 01:00:00,2.1129,2.11295,2.11274,2.11289,9000000.0
2008-09-10 01:01:00,2.11279,2.11292,2.11276,2.11288,7000000.0
2008-09-10 01:02:00,2.11283,2.11412,2.11267,2.11412,8000000.0
2008-09-10 01:03:00,2.11465,2.11477,2.11461,2.11474,10000000.0
2008-09-10 01:04:00,2.11444,2.1146,2.1143,2.11432,8000000.0
2008-09-10 01:05:00,2.11423,2.11425,2.11409,2.11421,7000000.0
2008-09-10 01:06:00,2.11438,2.1149,2.11421,2.1149,8000000.0
2008-09-10 01:07:00,2.11472,2.11496,2.1144,2.11492,7000000.0
2008-09-10 01:08:00,2.11516,2.11516,2.11484,2.11492,8000000.0
2008-09-10 01:09:00,2.11473,2.11474,2.11447,2.11447,7000000.0
2008-09-10 01:10:00,2.11455,2.11493,2.11455,2.11489,11000000.0
2008-09-10 01:11:00,2.11489,2.11514,2.11462,2.11503,11000000.0
2008-09-10 01:12:00,2.11555,2.11576,2.11553,2.11576,11000000.0
2008-09-10 01:13:00,2.11574,2.11574,2.11541,2.11541,7000000.0
2008-09-10 01:14:00,2.1154,2.11608,2.1154,2.11597,8000000.0
2008-09-10 01:15:00,2.11627,2.11719,2.11627,2.11719,7000000.0
2008-09-10 01:16:00,2.11733,2.11784,2.11716,2.11784,9000000.0
2008-09-10 01:17:00,2.11822,2.11822,2.11767,2.11768,8000000.0
2008-09-10 01:18:00,2.1175,2.1175,2.1159,2.1159,8000000.0
2008-09-10 01:19:00,2.11569,2.11569,2.11523,2.11523,7000000.0
2008-09-10 01:20:00,2.11491,2.11527,2.11491,2.11518,8000000.0
2008-09-10 01:21:00,2.11515,2.11541,2.11515,2.11538,7000000.0
2008-09-10 01:22:00,2.11543,2.11543,2.11528,2.11532,7000000.0
2008-09-10 01:23:00,2.11519,2.11519,2.11466,2.11466,7000000.0
2008-09-10 01:24:00,2.11427,2.11477,2.11425,2.11439,11000000.0
2008-09-10 01:25:00,2.11446,2.11447,2.11432,2.11432,7000000.0
2008-09-10 01:26:00,2.11462,2.11465,2.114,2.11418,8000000.0
2008-09-10 01:27:00,2.1144,2.1144,2.11437,2.11437,7000000.0
2008-09-10 01:28:00,2.11469,2.11484,2.11469,2.11477,8000000.0
2008-09-10 01:29:00,2.11454,2.11483,2.11441,2.11441,10000000.0
2008-09-10 01:30:00,2.11438,2.1146,2.11426,2.1146,7000000.0
2008-09-10 01:31:00,2.11448,2.11504,2.11442,2.11504,7000000.0
2008-09-10 01:32:00,2.11552,2.11599,2.11518,2.11599,9000000.0
2008-09-10 01:33:00,2.11615,2.11615,2.11584,2.11584,7000000.0
2008-09-10 01:34:00,2.11551,2.11564,2.11549,2.11564,11000000.0
2008-09-10 01:35:00,2.11581,2.11584,2.11568,2.11578,8000000.0
2008-09-10 01:36:00,2.11521,2.11571,2.11508,2.11571,10000000.0
2008-09-10 01:37:00,2.11573,2.11573,2.11479,2.11479,8000000.0
2008-09-10 01:38:00,2.11496,2.11496,2.11419,2.11419,7000000.0
2008-09-10 01:39:00,2.11462,2.11608,2.11462,2.11608,9000000.0
2008-09-10 01:40:00,2.11681,2.11722,2.11623,2.11722,11000000.0
2008-09-10 01:41:00,2.11799,2.11812,2.11793,2.11793,5000000.0
2008-09-10 01:42:00,2.11792,2.1183,2.11792,2.1183,9000000.0
2008-09-10 01:43:00,2.1182,2.1182,2.11711,2.11711,9000000.0
2008-09-10 01:44:00,2.11732,2.11732,2.11705,2.11721,8000000.0
2008-09-10 01:45:00,2.11669,2.11669,2.11602,2.1162,7000000.0
2008-09-10 01:46:00,2.11656,2.11696,2.11656,2.11688,7000000.0
2008-09-10 01:47:00,2.11648,2.11696,2.11636,2.11696,7000000.0
2008-09-10 01:48:00,2.11708,2.11708,2.11602,2.11602,8000000.0
2008-09-10 01:49:00,2.11555,2.11617,2.11555,2.11617,8000000.0
2008-09-10 01:50:00,2.11652,2.1169,2.11652,2.11675,7000000.0
2008-09-10 01:51:00,2.11672,2.11672,2.11651,2.11651,10000000.0
2008-09-10 01:52:00,2.11637,2.1168,2.11633,2.11633,8000000.0
2008-09-10 01:53:00,2.11655,2.11655,2.11617,2.11639,8000000.0
2008-09-10 01:54:00,2.11677,2.11753,2.11677,2.11752,10000000.0
2008-09-10 01:55:00,2.11749,2.11762,2.11703,2.11703,9000000.0
2008-09-10 01:56:00,2.11709,2.11709,2.11465,2.11654,10000000.0
2008-09-10 01:57:00,2.11673,2.11691,2.11663,2.11691,9000000.0
2008-09-10 01:58:00,2.11613,2.11632,2.11594,2.11616,8000000.0
2008-09-10 01:59:00,2.11654,2.11708,2.1165,2.11684,11000000.0
2008-09-10 02:00:00,2.11643,2.11643,2.11604,2.11623,8000000.0
2008-09-10 02:01:00,2.11584,2.11584,2.11536,2.11547,10000000.0
2008-09-10 02:02:00,2.1155,2.1155,2.11519,2.11519,13000000.0
2008-09-10 02:03:00,2.1153,2.11581,2.1153,2.11581,17000000.0
2008-09-10 02:04:00,2.11585,2.11595,2.11537,2.11595,12000000.0
2008-09-10 02:05:00,2.1163,2.11646,2.1162,2.11646,9000000.0
2008-09-10 02:06:00,2.11641,2.11661,2.1162,2.11641,7000000.0
2008-09-10 02:07:00,2.11624,2.11624,2.11553,2.11553,13000000.0
2008-09-10 02:08:00,2.11528,2.11528,2.11492,2.11497,16000000.0
2008-09-10 02:09:00,2.11561,2.11604,2.11557,2.11585,10000000.0
2008-09-10 02:10:00,2.11571,2.11578,2.11542,2.11557,8000000.0
2008-09-10 02:11:00,2.11559,2.11566,2.11558,2.1156,7000000.0
2008-09-10 02:12:00,2.11608,2.11634,2.11608,2.11626,14000000.0
2008-09-10 02:13:00,2.11656,2.11656,2.1163,2.11655,7000000.0
2008-09-10 02:14:00,2.11695,2.11741,2.11695,2.11733,7000000.0
2008-09-10 02:15:00,2.11715,2.11735,2.11686,2.11735,7000000.0
2008-09-10 02:16:00,2.11749,2.11774,2.11749,2.11769,8000000.0
2008-09-10 02:17:00,2.11744,2.11744,2.11709,2.11709,7000000.0
2008-09-10 02:18:00,2.11669,2.11669,2.11634,2.11656,11000000.0
2008-09-10 02:19:00,2.11677,2.11772,2.11677,2.11772,7000000.0
2008-09-10 02:20:00,2.118,2.118,2.11766,2.11766,12000000.0
2008-09-10 02:21:00,2.11734,2.11734,2.11642,2.11642,12000000.0
2008-09-10 02:22:00,2.11716,2.1188,2.11716,2.1188,7000000.0
2008-09-10 02:23:00,2.11869,2.11905,2.11844,2.11844,9000000.0
2008-09-10 02:24:00,2.11799,2.11827,2.11791,2.11791,8000000.0
2008-09-10 02:25:00,2.11786,2.11809,2.11755,2.11809,16000000.0
2008-09-10 02:26:00,2.11819,2.11865,2.11819,2.11865,20000000.0
2008-09-10 02:27:00,2.11881,2.11881,2.11861,2.11863,18000000.0
2008-09-10 02:28:00,2.11848,2.11848,2.1182,2.11823,10000000.0
2008-09-10 02:29:00,2.11807,2.1184,2.11807,2.1184,10000000.0
2008-09-10 02:30:00,2.11831,2.11831,2.11704,2.11704,10000000.0
2008-09-10 02:31:00,2.11753,2.1177,2.11716,2.1176,9000000.0
2008-09-10 02:32:00,2.11813,2.11874,2.11813,2.11841,15000000.0
2008-09-10 02:33:00,2.11866,2.11866,2.11788,2.11788,14000000.0
2008-09-10 02:34:00,2.11854,2.11867,2.11827,2.11867,9000000.0
2008-09-10 02:35:00,2.11872,2.11872,2.11819,2.11819,7000000.0
2008-09-10 02:36:00,2.11864,2.11864,2.11728,2.11734,11000000.0
2008-09-10 02:37:00,2.11774,2.11793,2.11767,2.11767,7000000.0
2008-09-10 02:38:00,2.11737,2.11762,2.11711,2.11762,7000000.0
2008-09-10 02:39:00,2.11829,2.11844,2.11807,2.11807,13000000.0
2008-09-10 02:40:00,2.11784,2.11827,2.11781,2.11827,11000000.0
2008-09-10 02:41:00,2.11838,2.11843,2.11837,2.11838,8000000.0
2008-09-10 02:42:00,2.11826,2.11842,2.11826,2.11826,10000000.0
2008-09-10 02:43:00,2.11784,2.11787,2.1176,2.11762,8000000.0
2008-09-10 02:44:00,2.1175,2.1175,2.11719,2.11724,10000000.0
2008-09-10 02:45:00,2.11687,2.11687,2.11547,2.11547,10000000.0
2008-09-10 02:46:00,2.11533,2.11543,2.11512,2.11512,10000000.0
2008-09-10 02:47:00,2.11502,2.11515,2.11479,2.11479,8000000.0
2008-09-10 02:48:00,2.11429,2.11496,2.11429,2.11461,11000000.0
2008-09-10 02:49:00,2.11441,2.11449,2.11422,2.11436,10000000.0
2008-09-10 02:50:00,2.11454,2.11461,2.11441,2.11441,5000000.0
2008-09-10 02:51:00,2.11444,2.11463,2.11432,2.11457,10000000.0
2008-09-10 02:52:00,2.11464,2.11464,2.11433,2.11463,10000000.0
2008-09-10 02:53:00,2.11462,2.11462,2.11435,2.1145,8000000.0
2008-09-10 02:54:00,2.1143,2.1143,2.11403,2.11403,7000000.0
2008-09-10 02:55:00,2.11418,2.11441,2.11403,2.11403,8000000.0
2008-09-10 02:56:00,2.11393,2.11394,2.11375,2.11388,7000000.0
2008-09-10 02:57:00,2.11394,2.11431,2.11389,2.11417,8000000.0
2008-09-10 02:58:00,2.11425,2.11487,2.11406,2.11473,12000000.0
2008-09-10 02:59:00,2.1148,2.11507,2.11472,2.11484,19000000.0
2008-09-10 03:00:00,2.11489,2.11521,2.11489,2.11507,7000000.0
2008-09-10 03:01:00,2.11504,2.11504,2.11476,2.11498,10000000.0
2008-09-10 03:02:00,2.11496,2.11518,2.11475,2.11518,7000000.0
2008-09-10 03:03:00,2.11525,2.11537,2.11516,2.11526,11000000.0
2008-09-10 03:04:00,2.11514,2.11704,2.11501,2.11704,7000000.0
2008-09-10 03:05:00,2.11732,2.11732,2.11705,2.11711,10000000.0
2008-09-10 03:06:00,2.11685,2.1171,2.1168,2.1168,11000000.0
2008-09-10 03:07:00,2.11629,2.11642,2.11595,2.11595,7000000.0
2008-09-10 03:08:00,2.11603,2.11635,2.11603,2.11631,8000000.0
2008-09-10 03:09:00,2.11603,2.11664,2.11603,2.11617,10000000.0
2008-09-10 03:10:00,2.11611,2.11617,2.11494,2.11568,10000000.0
2008-09-10 03:11:00,2.1157,2.1157,2.11529,2.11529,8000000.0
2008-09-10 03:12:00,2.11545,2.11603,2.11545,2.11603,7000000.0
2008-09-10 03:13:00,2.11594,2.11596,2.1154,2.1154,10000000.0
2008-09-10 03:14:00,2.11475,2.11517,2.11475,2.11517,16000000.0
2008-09-10 03:15:00,2.11518,2.11553,2.11488,2.11531,11000000.0
2008-09-10 03:16:00,2.11553,2.11584,2.11553,2.11583,5000000.0
2008-09-10 03:17:00,2.11613,2.11617,2.11594,2.116,8000000.0
2008-09-10 03:18:00,2.11608,2.11683,2.11608,2.11632,10000000.0
2008-09-10 03:19:00,2.11503,2.11503,2.11408,2.11408,7000000.0
2008-09-10 03:20:00,2.11441,2.11449,2.11402,2.11402,7000000.0
2008-09-10 03:21:00,2.11382,2.11412,2.11329,2.11412,7000000.0
2008-09-10 03:22:00,2.11379,2.11418,2.11207,2.11207,8000000.0
2008-09-10 03:23:00,2.11347,2.11347,2.1133,2.11335,9000000.0
2008-09-10 03:24:00,2.11317,2.11343,2.11317,2.11332,7000000.0
2008-09-10 03:25:00,2.1132,2.11399,2.11317,2.11399,23000000.0
2008-09-10 03:26:00,2.11405,2.11405,2.11353,2.11353,9000000.0
2008-09-10 03:27:00,2.11351,2.11451,2.11351,2.11451,7000000.0
2008-09-10 03:28:00,2.11421,2.11431,2.11395,2.11431,7000000.0
2008-09-10 03:29:00,2.11465,2.11465,2.11442,2.11454,8000000.0
2008-09-10 03:30:00,2.115,2.11527,2.11478,2.11478,10000000.0
2008-09-10 03:31:00,2.11454,2.11473,2.1139,2.1139,8000000.0
2008-09-10 03:32:00,2.11408,2.1149,2.11408,2.1149,10000000.0
2008-09-10 03:33:00,2.1157,2.11597,2.1157,2.11597,7000000.0
2008-09-10 03:34:00,2.11591,2.11607,2.11546,2.11546,11000000.0
2008-09-10 03:35:00,2.1153,2.1153,2.11422,2.11422,8000000.0
2008-09-10 03:36:00,2.11348,2.114,2.11341,2.114,8000000.0
2008-09-10 03:37:00,2.11392,2.11394,2.11369,2.11369,8000000.0
2008-09-10 03:38:00,2.11363,2.11367,2.11353,2.11363,8000000.0
2008-09-10 03:39:00,2.11331,2.11338,2.11227,2.11227,10000000.0
2008-09-10 03:40:00,2.11263,2.11271,2.11253,2.11253,10000000.0
2008-09-10 03:41:00,2.11251,2.1127,2.11251,2.1127,8000000.0
2008-09-10 03:42:00,2.11281,2.11312,2.11277,2.11312,7000000.0
2008-09-10 03:43:00,2.11312,2.11312,2.11272,2.11272,9000000.0
2008-09-10 03:44:00,2.11275,2.11275,2.11249,2.11251,9000000.0
2008-09-10 03:45:00,2.11282,2.11285,2.11265,2.11272,7000000.0
2008-09-10 03:46:00,2.11275,2.11278,2.11252,2.11266,8000000.0
2008-09-10 03:47:00,2.11287,2.1129,2.11264,2.11273,9000000.0
2008-09-10 03:48:00,2.11242,2.11278,2.11198,2.11202,10000000.0
2008-09-10 03:49:00,2.11192,2.11197,2.11175,2.11175,23000000.0
2008-09-10 03:50:00,2.11125,2.11147,2.11109,2.11133,7000000.0
2008-09-10 03:51:00,2.11117,2.11132,2.11099,2.11099,8000000.0
2008-09-10 03:52:00,2.11123,2.11142,2.11111,2.11133,9000000.0
2008-09-10 03:53:00,2.11128,2.11128,2.11116,2.11122,8000000.0
2008-09-10 03:54:00,2.11149,2.11202,2.11141,2.11202,9000000.0
2008-09-10 03:55:00,2.11173,2.11174,2.11141,2.11151,10000000.0
2008-09-10 03:56:00,2.11164,2.11179,2.11164,2.11179,12000000.0
2008-09-10 03:57:00,2.11157,2.11157,2.11049,2.11116,9000000.0
2008-09-10 03:58:00,2.11119,2.11149,2.11111,2.11137,8000000.0
2008-09-10 03:59:00,2.11071,2.11167,2.11071,2.11167,7000000.0
2008-09-10 04:00:00,2.11214,2.11365,2.11214,2.11274,18000000.0
2008-09-10 04:01:00,2.11346,2.11358,2.11341,2.11341,8000000.0
2008-09-10 04:02:00,2.11323,2.11323,2.11258,2.11296,25000000.0
2008-09-10 04:03:00,2.11287,2.11297,2.11252,2.11252,12000000.0
2008-09-10 04:04:00,2.11277,2.11277,2.11214,2.11214,9000000.0
2008-09-10 04:05:00,2.11196,2.11196,2.11159,2.11162,7000000.0
2008-09-10 04:06:00,2.11206,2.1123,2.11197,2.11223,11000000.0
2008-09-10 04:07:00,2.11181,2.11222,2.11171,2.11222,7000000.0
2008-09-10 04:08:00,2.11291,2.11308,2.11283,2.11308,10000000.0
2008-09-10 04:09:00,2.11336,2.11355,2.11336,2.11345,8000000.0
2008-09-10 04:10:00,2.11328,2.11328,2.11259,2.1126,9000000.0
2008-09-10 04:11:00,2.11278,2.11293,2.11259,2.11271,7000000.0
2008-09-10 04:12:00,2.11279,2.11295,2.11258,2.11258,11000000.0
2008-09-10 04:13:00,2.11286,2.113,2.11286,2.113,8000000.0
2008-09-10 04:14:00,2.11278,2.1129,2.11263,2.1129,7000000.0
2008-09-10 04:15:00,2.11346,2.11357,2.11267,2.11267,8000000.0
2008-09-10 04:16:00,2.11252,2.11252,2.11236,2.11237,8000000.0
2008-09-10 04:17:00,2.11219,2.11262,2.11219,2.11262,19000000.0
2008-09-10 04:18:00,2.11245,2.11275,2.11245,2.11275,8000000.0
2008-09-10 04:19:00,2.11319,2.11352,2.11296,2.11343,21000000.0
2008-09-10 04:20:00,2.11377,2.11408,2.11377,2.11401,11000000.0
2008-09-10 04:21:00,2.11368,2.11423,2.11366,2.11423,7000000.0
2008-09-10 04:22:00,2.11505,2.11505,2.11462,2.11462,8000000.0
2008-09-10 04:23:00,2.11473,2.11484,2.11438,2.11438,9000000.0
2008-09-10 04:24:00,2.11417,2.11417,2.11393,2.11396,12000000.0
2008-09-10 04:25:00,2.11375,2.11375,2.11358,2.11359,9000000.0
2008-09-10 04:26:00,2.11344,2.11344,2.11328,2.11339,8000000.0
2008-09-10 04:27:00,2.11331,2.1134,2.11308,2.11327,9000000.0
2008-09-10 04:28:00,2.11338,2.11388,2.11338,2.11362,14000000.0
2008-09-10 04:29:00,2.11347,2.11347,2.1133,2.1133,16000000.0
2008-09-10 04:30:00,2.11333,2.1134,2.11333,2.11337,25000000.0
2008-09-10 04:31:00,2.11322,2.11333,2.11319,2.11322,8000000.0
2008-09-10 04:32:00,2.11335,2.11358,2.11335,2.1135,8000000.0
2008-09-10 04:33:00,2.11341,2.11341,2.11312,2.11312,10000000.0
2008-09-10 04:34:00,2.1132,2.11342,2.1132,2.11342,10000000.0
2008-09-10 04:35:00,2.11351,2.11364,2.11326,2.11326,9000000.0
2008-09-10 04:36:00,2.11318,2.11321,2.11308,2.11309,7000000.0
2008-09-10 04:37:00,2.11307,2.11343,2.11307,2.11335,7000000.0
2008-09-10 04:38:00,2.11346,2.11346,2.11305,2.11306,10000000.0
2008-09-10 04:39:00,2.11304,2.11304,2.11275,2.11275,8000000.0
2008-09-10 04:40:00,2.11268,2.11275,2.11252,2.11262,11000000.0
2008-09-10 04:41:00,2.11257,2.11257,2.11238,2.11247,9000000.0
2008-09-10 04:42:00,2.11251,2.11257,2.1125,2.11257,11000000.0
2008-09-10 04:43:00,2.11262,2.11264,2.11225,2.11257,9000000.0
2008-09-10 04:44:00,2.1126,2.11262,2.11256,2.11256,8000000.0
2008-09-10 04:45:00,2.1127,2.11279,2.1126,2.11263,9000000.0
2008-09-10 04:46:00,2.11257,2.11276,2.11257,2.11267,7000000.0
2008-09-10 04:47:00,2.11272,2.11272,2.11246,2.11249,8000000.0
2008-09-10 04:48:00,2.11237,2.11261,2.11237,2.11261,7000000.0
2008-09-10 04:49:00,2.11248,2.11272,2.11218,2.11272,8000000.0
2008-09-10 04:50:00,2.1128,2.1128,2.11271,2.11271,7000000.0
2008-09-10 04:51:00,2.11271,2.11271,2.1125,2.11258,15000000.0
2008-09-10 04:52:00,2.11253,2.11273,2.11223,2.11223,9000000.0
2008-09-10 04:53:00,2.11196,2.11224,2.11196,2.11224,8000000.0
2008-09-10 04:54:00,2.11224,2.11224,2.11204,2.11204,11000000.0
2008-09-10 04:55:00,2.11188,2.11196,2.11188,2.11192,11000000.0
2008-09-10 04:56:00,2.11228,2.11235,2.11228,2.11229,12000000.0
2008-09-10 04:57:00,2.11212,2.11212,2.11183,2.11198,8000000.0
2008-09-10 04:58:00,2.11231,2.11235,2.11217,2.11217,9000000.0
2008-09-10 04:59:00,2.11202,2.11202,2.11189,2.11195,12000000.0
2008-09-10 05:00:00,2.11181,2.11181,2.1114,2.1114,9000000.0
2008-09-10 05:01:00,2.11132,2.11158,2.11132,2.11158,7000000.0
2008-09-10 05:02:00,2.11154,2.11154,2.11107,2.11133,7000000.0
2008-09-10 05:03:00,2.11139,2.11165,2.11139,2.11165,8000000.0
2008-09-10 05:04:00,2.11161,2.11163,2.11121,2.11121,9000000.0
2008-09-10 05:05:00,2.11066,2.11089,2.10881,2.10881,13000000.0
2008-09-10 05:06:00,2.10835,2.10846,2.10819,2.10846,8000000.0
2008-09-10 05:07:00,2.10846,2.10921,2.10846,2.10911,10000000.0
2008-09-10 05:08:00,2.10944,2.10947,2.10909,2.10933,10000000.0
2008-09-10 05:09:00,2.10948,2.10949,2.10912,2.10912,16000000.0
2008-09-10 05:10:00,2.10916,2.10922,2.10911,2.10912,12000000.0
2008-09-10 05:11:00,2.10905,2.10912,2.10883,2.10883,11000000.0
2008-09-10 05:12:00,2.10917,2.10952,2.10917,2.10952,16000000.0
2008-09-10 05:13:00,2.10934,2.10953,2.10928,2.10929,9000000.0
2008-09-10 05:14:00,2.10938,2.11058,2.10934,2.11058,12000000.0
2008-09-10 05:15:00,2.11049,2.11085,2.11049,2.11085,8000000.0
2008-09-10 05:16:00,2.11102,2.11136,2.11102,2.11136,11000000.0
2008-09-10 05:17:00,2.11142,2.11142,2.11118,2.11122,9000000.0
2008-09-10 05:18:00,2.11121,2.1113,2.11121,2.11121,16000000.0
2008-09-10 05:19:00,2.11109,2.11116,2.11038,2.11038,9000000.0
2008-09-10 05:20:00,2.11031,2.11115,2.11013,2.11115,11000000.0
2008-09-10 05:21:00,2.11099,2.11099,2.11044,2.11052,15000000.0
2008-09-10 05:22:00,2.11055,2.11095,2.11055,2.11067,28000000.0
2008-09-10 05:23:00,2.11059,2.11077,2.11059,2.11077,26000000.0
2008-09-10 05:24:00,2.11089,2.11089,2.11058,2.11064,27000000.0
2008-09-10 05:25:00,2.11089,2.11089,2.11051,2.11051,47000000.0
2008-09-10 05:26:00,2.11074,2.11113,2.11074,2.11109,38000000.0
2008-09-10 05:27:00,2.11063,2.11069,2.11013,2.11013,7000000.0
2008-09-10 05:28:00,2.1101,2.1101,2.10997,2.10997,22000000.0
2008-09-10 05:29:00,2.10998,2.10998,2.10966,2.10979,11000000.0
2008-09-10 05:30:00,2.10969,2.10969,2.10926,2.10926,7000000.0
2008-09-10 05:31:00,2.10913,2.10934,2.10908,2.10923,10000000.0
2008-09-10 05:32:00,2.10919,2.10956,2.10919,2.10956,10000000.0
2008-09-10 05:33:00,2.10992,2.11054,2.10992,2.11054,8000000.0
2008-09-10 05:34:00,2.11059,2.11104,2.11059,2.11104,8000000.0
2008-09-10 05:35:00,2.11103,2.11121,2.11089,2.11089,10000000.0
2008-09-10 05:36:00,2.11091,2.11121,2.11091,2.11099,15000000.0
2008-09-10 05:37:00,2.11101,2.11106,2.11095,2.11106,11000000.0
2008-09-10 05:38:00,2.11111,2.11111,2.11103,2.11104,11000000.0
2008-09-10 05:39:00,2.11103,2.11103,2.11037,2.1107,7000000.0
2008-09-10 05:40:00,2.11058,2.11076,2.11057,2.11076,9000000.0
2008-09-10 05:41:00,2.11086,2.11105,2.11086,2.11096,9000000.0
2008-09-10 05:42:00,2.11102,2.11111,2.11102,2.11111,16000000.0
2008-09-10 05:43:00,2.11107,2.11107,2.1108,2.11099,8000000.0
2008-09-10 05:44:00,2.11094,2.11111,2.11076,2.11076,9000000.0
2008-09-10 05:45:00,2.11061,2.11065,2.11056,2.11064,13000000.0
2008-09-10 05:46:00,2.1107,2.11074,2.11065,2.11074,10000000.0
2008-09-10 05:47:00,2.11078,2.11087,2.1106,2.11061,15000000.0
2008-09-10 05:48:00,2.11073,2.11121,2.11073,2.11121,11000000.0
2008-09-10 05:49:00,2.11198,2.112,2.11191,2.11191,8000000.0
2008-09-10 05:50:00,2.11165,2.11199,2.11107,2.11199,13000000.0
2008-09-10 05:51:00,2.11176,2.11204,2.11176,2.11195,30000000.0
2008-09-10 05:52:00,2.112,2.112,2.11111,2.11111,15000000.0
2008-09-10 05:53:00,2.11104,2.11127,2.11104,2.11125,8000000.0
2008-09-10 05:54:00,2.11136,2.1115,2.11129,2.1115,16000000.0
2008-09-10 05:55:00,2.11159,2.11189,2.11154,2.11164,11000000.0
2008-09-10 05:56:00,2.11086,2.1113,2.11052,2.11052,33000000.0
2008-09-10 05:57:00,2.11146,2.11199,2.11146,2.11199,11000000.0
2008-09-10 05:58:00,2.1116,2.11167,2.11152,2.11152,19000000.0
2008-09-10 05:59:00,2.11138,2.11138,2.11106,2.1112,12000000.0
2008-09-10 06:00:00,2.11108,2.11216,2.11108,2.11216,25000000.0
2008-09-10 06:01:00,2.11194,2.11222,2.11188,2.11211,16000000.0
2008-09-10 06:02:00,2.11235,2.11251,2.11235,2.11251,13000000.0
2008-09-10 06:03:00,2.11264,2.11283,2.11258,2.11271,22000000.0
2008-09-10 06:04:00,2.1127,2.1127,2.11257,2.11257,11000000.0
2008-09-10 06:05:00,2.11273,2.11299,2.11273,2.11299,9000000.0
2008-09-10 06:06:00,2.11261,2.11287,2.1126,2.1126,8000000.0
2008-09-10 06:07:00,2.11285,2.11303,2.11285,2.11297,10000000.0
2008-09-10 06:08:00,2.11295,2.11295,2.11238,2.11238,8000000.0
2008-09-10 06:09:00,2.11306,2.11322,2.11306,2.11306,10000000.0
2008-09-10 06:10:00,2.11274,2.11274,2.11234,2.11234,8000000.0
2008-09-10 06:11:00,2.11237,2.1126,2.11226,2.1126,7000000.0
2008-09-10 06:12:00,2.11247,2.11294,2.11247,2.11294,10000000.0
2008-09-10 06:13:00,2.11334,2.1134,2.11317,2.11327,15000000.0
2008-09-10 06:14:00,2.11329,2.11329,2.11289,2.113,10000000.0
2008-09-10 06:15:00,2.11347,2.11347,2.11292,2.11292,18000000.0
2008-09-10 06:16:00,2.11277,2.11288,2.11206,2.11237,11000000.0
2008-09-10 06:17:00,2.11256,2.11256,2.11234,2.11251,7000000.0
2008-09-10 06:18:00,2.11243,2.11243,2.11233,2.11242,13000000.0
2008-09-10 06:19:00,2.11237,2.11252,2.11236,2.11247,12000000.0
2008-09-10 06:20:00,2.11248,2.11269,2.11225,2.11225,18000000.0
2008-09-10 06:21:00,2.11219,2.11261,2.11215,2.11261,26000000.0
2008-09-10 06:22:00,2.1126,2.11295,2.1126,2.11295,10000000.0
2008-09-10 06:23:00,2.11323,2.1136,2.11323,2.1136,11000000.0
2008-09-10 06:24:00,2.11336,2.11347,2.11331,2.11347,11000000.0
2008-09-10 06:25:00,2.1132,2.11326,2.11312,2.11324,10000000.0
2008-09-10 06:26:00,2.11338,2.11344,2.11338,2.11344,7000000.0
2008-09-10 06:27:00,2.11353,2.11381,2.11352,2.11381,8000000.0
2008-09-10 06:28:00,2.11373,2.11373,2.11354,2.11356,7000000.0
2008-09-10 06:29:00,2.11359,2.11363,2.11358,2.11362,9000000.0
2008-09-10 06:30:00,2.11326,2.11379,2.11326,2.11379,11000000.0
2008-09-10 06:31:00,2.11411,2.11411,2.11336,2.11354,20000000.0
2008-09-10 06:32:00,2.1136,2.11426,2.11359,2.11366,31000000.0
2008-09-10 06:33:00,2.1131,2.11312,2.11292,2.11292,17000000.0
2008-09-10 06:34:00,2.11264,2.11264,2.11171,2.11171,9000000.0
2008-09-10 06:35:00,2.11195,2.11285,2.11195,2.11285,8000000.0
2008-09-10 06:36:00,2.11299,2.11305,2.11283,2.11298,10000000.0
2008-09-10 06:37:00,2.11342,2.11364,2.11251,2.11251,7000000.0
2008-09-10 06:38:00,2.11186,2.11186,2.1115,2.11159,8000000.0
2008-09-10 06:39:00,2.11225,2.11266,2.11215,2.1126,12000000.0
2008-09-10 06:40:00,2.11285,2.11285,2.11215,2.11215,7000000.0
2008-09-10 06:41:00,2.11221,2.11248,2.11221,2.11239,7000000.0
2008-09-10 06:42:00,2.11211,2.11277,2.11189,2.11189,7000000.0
2008-09-10 06:43:00,2.11193,2.11217,2.11193,2.11217,9000000.0
2008-09-10 06:44:00,2.11239,2.11311,2.11239,2.11297,11000000.0
2008-09-10 06:45:00,2.11284,2.11306,2.11284,2.11295,8000000.0
2008-09-10 06:46:00,2.11316,2.11331,2.11312,2.11312,8000000.0
2008-09-10 06:47:00,2.11311,2.11334,2.1114,2.11333,8000000.0
2008-09-10 06:48:00,2.11329,2.11335,2.11312,2.11321,8000000.0
2008-09-10 06:49:00,2.11328,2.11361,2.11324,2.11361,9000000.0
2008-09-10 06:50:00,2.11355,2.11355,2.11305,2.11305,9000000.0
2008-09-10 06:51:00,2.11291,2.11291,2.11249,2.11249,11000000.0
2008-09-10 06:52:00,2.11251,2.1128,2.11251,2.11278,7000000.0
2008-09-10 06:53:00,2.11289,2.11298,2.11286,2.1129,8000000.0
2008-09-10 06:54:00,2.11287,2.11287,2.11267,2.11267,11000000.0
2008-09-10 06:55:00,2.11255,2.11333,2.11255,2.11333,8000000.0
2008-09-10 06:56:00,2.1134,2.11343,2.11332,2.11334,13000000.0
2008-09-10 06:57:00,2.11314,2.11314,2.11291,2.11292,18000000.0
2008-09-10 06:58:00,2.11335,2.11338,2.11328,2.1133,16000000.0
2008-09-10 06:59:00,2.11317,2.11326,2.11292,2.11325,11000000.0
2008-09-10 07:00:00,2.11352,2.11365,2.11346,2.11346,8000000.0
2008-09-10 07:01:00,2.11363,2.11427,2.11363,2.11407,14000000.0
2008-09-10 07:02:00,2.11428,2.11433,2.11419,2.11419,18000000.0
2008-09-10 07:03:00,2.11399,2.11399,2.11264,2.11264,8000000.0
2008-09-10 07:04:00,2.11293,2.11332,2.11293,2.11332,8000000.0
2008-09-10 07:05:00,2.1138,2.1139,2.11342,2.11387,10000000.0
2008-09-10 07:06:00,2.11404,2.11445,2.11367,2.11367,8000000.0
2008-09-10 07:07:00,2.11293,2.11332,2.11278,2.11332,15000000.0
2008-09-10 07:08:00,2.11309,2.11345,2.11296,2.11345,18000000.0
2008-09-10 07:09:00,2.11331,2.11331,2.11275,2.11284,8000000.0
2008-09-10 07:10:00,2.11316,2.11324,2.11302,2.11314,18000000.0
2008-09-10 07:11:00,2.11306,2.11306,2.11266,2.1129,11000000.0
2008-09-10 07:12:00,2.11288,2.11288,2.11235,2.11243,11000000.0
2008-09-10 07:13:00,2.11248,2.11266,2.11248,2.11263,9000000.0
2008-09-10 07:14:00,2.11221,2.11241,2.11218,2.11241,12000000.0
2008-09-10 07:15:00,2.11223,2.11229,2.1121,2.11229,7000000.0
2008-09-10 07:16:00,2.11232,2.11246,2.11232,2.11246,12000000.0
2008-09-10 07:17:00,2.11241,2.11269,2.11241,2.11269,15000000.0
2008-09-10 07:18:00,2.11282,2.11282,2.11268,2.11281,8000000.0
2008-09-10 07:19:00,2.11294,2.11312,2.11294,2.11312,7000000.0
2008-09-10 07:20:00,2.11304,2.11306,2.11298,2.11298,9000000.0
2008-09-10 07:21:00,2.11323,2.11358,2.11323,2.11326,10000000.0
2008-09-10 07:22:00,2.11317,2.11321,2.11305,2.11305,7000000.0
2008-09-10 07:23:00,2.11294,2.11294,2.11278,2.11278,11000000.0
2008-09-10 07:24:00,2.11271,2.11284,2.11263,2.11265,23000000.0
2008-09-10 07:25:00,2.1127,2.11323,2.1127,2.11323,28000000.0
2008-09-10 07:26:00,2.11348,2.11386,2.11347,2.11358,14000000.0
2008-09-10 07:27:00,2.11355,2.11439,2.11355,2.11439,20000000.0
2008-09-10 07:28:00,2.11434,2.11434,2.1131,2.1131,17000000.0
2008-09-10 07:29:00,2.11175,2.11211,2.1113,2.11175,27000000.0
2008-09-10 07:30:00,2.11092,2.11161,2.1106,2.1106,20000000.0
2008-09-10 07:31:00,2.10972,2.10972,2.10913,2.1092,7000000.0
2008-09-10 07:32:00,2.10959,2.11071,2.10959,2.11071,11000000.0
2008-09-10 07:33:00,2.11079,2.11097,2.11033,2.11033,22000000.0
2008-09-10 07:34:00,2.11029,2.11046,2.11028,2.1103,16000000.0
2008-09-10 07:35:00,2.10991,2.11022,2.10959,2.11022,15000000.0
2008-09-10 07:36:00,2.1099,2.1099,2.10924,2.1093,8000000.0
2008-09-10 07:37:00,2.10942,2.10968,2.10942,2.10968,12000000.0
2008-09-10 07:38:00,2.1093,2.10977,2.10907,2.10977,7000000.0
2008-09-10 07:39:00,2.11013,2.11018,2.10927,2.10927,14000000.0
2008-09-10 07:40:00,2.10949,2.11001,2.10949,2.10993,9000000.0
2008-09-10 07:41:00,2.11006,2.11035,2.10989,2.10989,24000000.0
2008-09-10 07:42:00,2.11006,2.11126,2.10975,2.11126,17000000.0
2008-09-10 07:43:00,2.11126,2.11163,2.11126,2.11163,22000000.0
2008-09-10 07:44:00,2.11197,2.11197,2.11171,2.1118,10000000.0
2008-09-10 07:45:00,2.11176,2.11198,2.11171,2.11171,15000000.0
2008-09-10 07:46:00,2.11161,2.11234,2.11161,2.11202,17000000.0
2008-09-10 07:47:00,2.11237,2.11274,2.11237,2.11268,15000000.0
2008-09-10 07:48:00,2.11259,2.11259,2.11178,2.11178,10000000.0
2008-09-10 07:49:00,2.11272,2.11321,2.11272,2.11321,20000000.0
2008-09-10 07:50:00,2.11339,2.11339,2.1132,2.1132,17000000.0
2008-09-10 07:51:00,2.1134,2.11352,2.11325,2.11327,15000000.0
2008-09-10 07:52:00,2.11319,2.11333,2.1128,2.11324,29000000.0
2008-09-10 07:53:00,2.11339,2.11339,2.11201,2.1122,13000000.0
2008-09-10 07:54:00,2.11211,2.11272,2.11207,2.11264,23000000.0
2008-09-10 07:55:00,2.11274,2.11335,2.11253,2.11335,27000000.0
2008-09-10 07:56:00,2.11329,2.11329,2.11293,2.11293,18000000.0
2008-09-10 07:57:00,2.11324,2.11422,2.11313,2.11386,20000000.0
2008-09-10 07:58:00,2.11404,2.11474,2.11404,2.11474,13000000.0
2008-09-10 07:59:00,2.11525,2.11608,2.11525,2.11591,23000000.0
2008-09-10 08:00:00,2.11544,2.11555,2.1153,2.11549,31000000.0
2008-09-10 08:01:00,2.11534,2.11541,2.11465,2.11465,13000000.0
2008-09-10 08:02:00,2.11449,2.11455,2.11319,2.11319,12000000.0
2008-09-10 08:03:00,2.11264,2.11269,2.11257,2.1126,20000000.0
2008-09-10 08:04:00,2.11282,2.11297,2.11254,2.11297,30000000.0
2008-09-10 08:05:00,2.11293,2.11299,2.11292,2.11292,9000000.0
2008-09-10 08:06:00,2.11297,2.11331,2.11297,2.11326,21000000.0
2008-09-10 08:07:00,2.11275,2.11275,2.11229,2.11229,15000000.0
2008-09-10 08:08:00,2.11247,2.11305,2.11207,2.11305,25000000.0
2008-09-10 08:09:00,2.11262,2.11275,2.11229,2.11229,23000000.0
2008-09-10 08:10:00,2.11268,2.11268,2.1121,2.11245,27000000.0
2008-09-10 08:11:00,2.11262,2.11291,2.11261,2.11291,18000000.0
2008-09-10 08:12:00,2.11321,2.11341,2.11316,2.11341,22000000.0
2008-09-10 08:13:00,2.11264,2.11264,2.11185,2.11213,18000000.0
2008-09-10 08:14:00,2.11238,2.11245,2.11214,2.11221,33000000.0
2008-09-10 08:15:00,2.11208,2.11222,2.11194,2.11204,21000000.0
2008-09-10 08:16:00,2.11165,2.11165,2.11077,2.11077,21000000.0
2008-09-10 08:17:00,2.11031,2.11031,2.10902,2.10902,19000000.0
2008-09-10 08:18:00,2.10949,2.10986,2.1094,2.10986,17000000.0
2008-09-10 08:19:00,2.11036,2.11068,2.11019,2.11047,16000000.0
2008-09-10 08:20:00,2.11088,2.11088,2.11018,2.11045,13000000.0
2008-09-10 08:21:00,2.11048,2.11063,2.11036,2.11063,18000000.0
2008-09-10 08:22:00,2.10984,2.10984,2.10881,2.10886,26000000.0
2008-09-10 08:23:00,2.10863,2.10868,2.10842,2.10842,16000000.0
2008-09-10 08:24:00,2.10813,2.10832,2.10812,2.10821,28000000.0
2008-09-10 08:25:00,2.10799,2.10862,2.10799,2.10839,49000000.0
2008-09-10 08:26:00,2.10838,2.10838,2.10796,2.10823,14000000.0
2008-09-10 08:27:00,2.10817,2.10817,2.10752,2.10753,31000000.0
2008-09-10 08:28:00,2.10714,2.10737,2.10703,2.1071,28000000.0
2008-09-10 08:29:00,2.1069,2.1073,2.10686,2.10699,32000000.0
2008-09-10 08:30:00,2.10657,2.10672,2.10608,2.10658,28000000.0
2008-09-10 08:31:00,2.10668,2.10718,2.10668,2.10718,40000000.0
2008-09-10 08:32:00,2.10685,2.10685,2.10638,2.10638,51000000.0
2008-09-10 08:33:00,2.10616,2.10644,2.10613,2.10628,48000000.0
2008-09-10 08:34:00,2.10625,2.10655,2.10625,2.10639,49000000.0
2008-09-10 08:35:00,2.10682,2.10708,2.1066,2.10708,39000000.0
2008-09-10 08:36:00,2.10717,2.10725,2.10711,2.10711,12000000.0
2008-09-10 08:37:00,2.10725,2.10853,2.10725,2.10853,25000000.0
2008-09-10 08:38:00,2.1084,2.1084,2.10802,2.10802,21000000.0
2008-09-10 08:39:00,2.10809,2.10837,2.10809,2.1083,23000000.0
2008-09-10 08:40:00,2.10811,2.10863,2.10811,2.10824,36000000.0
2008-09-10 08:41:00,2.10889,2.10889,2.10861,2.10861,30000000.0
2008-09-10 08:42:00,2.10894,2.109,2.10847,2.10877,17000000.0
2008-09-10 08:43:00,2.1088,2.10964,2.1088,2.10964,23000000.0
2008-09-10 08:44:00,2.1096,2.1096,2.10924,2.10937,17000000.0
2008-09-10 08:45:00,2.11034,2.11067,2.11031,2.11051,37000000.0
2008-09-10 08:46:00,2.10936,2.10974,2.10936,2.10936,23000000.0
2008-09-10 08:47:00,2.10928,2.10928,2.1085,2.10866,25000000.0
2008-09-10 08:48:00,2.10891,2.11003,2.10891,2.11003,36000000.0
2008-09-10 08:49:00,2.11001,2.11001,2.10821,2.10821,27000000.0
2008-09-10 08:50:00,2.1084,2.10862,2.10817,2.10825,56000000.0
2008-09-10 08:51:00,2.10802,2.10808,2.1077,2.1077,32000000.0
2008-09-10 08:52:00,2.10786,2.10836,2.10786,2.10836,39000000.0
2008-09-10 08:53:00,2.10878,2.10878,2.10779,2.10871,63000000.0
2008-09-10 08:54:00,2.10867,2.10906,2.10867,2.10906,42000000.0
2008-09-10 08:55:00,2.10912,2.1094,2.1087,2.1087,55000000.0
2008-09-10 08:56:00,2.10928,2.10997,2.10928,2.10997,21000000.0
2008-09-10 08:57:00,2.11008,2.11008,2.10941,2.10942,23000000.0
2008-09-10 08:58:00,2.10939,2.11006,2.10939,2.11006,18000000.0
2008-09-10 08:59:00,2.11017,2.11018,2.10957,2.11018,12000000.0
2008-09-10 09:00:00,2.11044,2.11044,2.10967,2.10967,26000000.0
2008-09-10 09:01:00,2.11058,2.11058,2.1099,2.1099,19000000.0
2008-09-10 09:02:00,2.10972,2.11009,2.10971,2.11009,15000000.0
2008-09-10 09:03:00,2.10989,2.10993,2.10949,2.10993,16000000.0
2008-09-10 09:04:00,2.10994,2.11029,2.10952,2.10952,22000000.0
2008-09-10 09:05:00,2.10989,2.11022,2.10989,2.10995,11000000.0
2008-09-10 09:06:00,2.10975,2.11028,2.10959,2.11028,31000000.0
2008-09-10 09:07:00,2.11034,2.11034,2.10915,2.10915,33000000.0
2008-09-10 09:08:00,2.10871,2.10911,2.10816,2.10889,17000000.0
2008-09-10 09:09:00,2.10823,2.10823,2.10789,2.10796,37000000.0
2008-09-10 09:10:00,2.10809,2.1081,2.10735,2.10738,31000000.0
2008-09-10 09:11:00,2.10723,2.10947,2.10723,2.1094,26000000.0
2008-09-10 09:12:00,2.10921,2.10921,2.109,2.10919,41000000.0
2008-09-10 09:13:00,2.10938,2.10938,2.10891,2.10891,61000000.0
2008-09-10 09:14:00,2.10913,2.10913,2.10868,2.10868,57000000.0
2008-09-10 09:15:00,2.10848,2.10906,2.10848,2.10886,33000000.0
2008-09-10 09:16:00,2.10858,2.10858,2.10834,2.10835,39000000.0
2008-09-10 09:17:00,2.10854,2.10928,2.10847,2.10928,40000000.0
2008-09-10 09:18:00,2.10982,2.11039,2.10982,2.11039,68000000.0
2008-09-10 09:19:00,2.11099,2.11099,2.11061,2.11072,52000000.0
2008-09-10 09:20:00,2.11096,2.11185,2.11096,2.11185,37000000.0
2008-09-10 09:21:00,2.11241,2.1127,2.11225,2.1127,61000000.0
2008-09-10 09:22:00,2.11248,2.11248,2.11028,2.1107,63000000.0
2008-09-10 09:23:00,2.11134,2.1114,2.11115,2.11132,65000000.0
2008-09-10 09:24:00,2.11216,2.11261,2.1113,2.1113,47000000.0
2008-09-10 09:25:00,2.11034,2.11166,2.11034,2.1114,32000000.0
2008-09-10 09:26:00,2.11145,2.11166,2.11145,2.11165,29000000.0
2008-09-10 09:27:00,2.1113,2.11234,2.1113,2.11234,55000000.0
2008-09-10 09:28:00,2.11236,2.11372,2.11236,2.1128,46000000.0
2008-09-10 09:29:00,2.11281,2.1142,2.11275,2.1142,32000000.0
2008-09-10 09:30:00,2.11453,2.11477,2.11453,2.11476,24000000.0
2008-09-10 09:31:00,2.11498,2.11531,2.11498,2.11503,18000000.0
2008-09-10 09:32:00,2.11522,2.11533,2.115,2.11527,35000000.0
2008-09-10 09:33:00,2.11536,2.11543,2.11516,2.11516,43000000.0
2008-09-10 09:34:00,2.11498,2.11498,2.11457,2.11481,31000000.0
2008-09-10 09:35:00,2.11477,2.11484,2.11455,2.11484,47000000.0
2008-09-10 09:36:00,2.11453,2.11453,2.11418,2.11431,34000000.0
2008-09-10 09:37:00,2.11438,2.11467,2.11434,2.11439,49000000.0
2008-09-10 09:38:00,2.11425,2.11425,2.11358,2.11358,37000000.0
2008-09-10 09:39:00,2.11344,2.11351,2.11319,2.11351,61000000.0
2008-09-10 09:40:00,2.11306,2.11306,2.11276,2.1128,46000000.0
2008-09-10 09:41:00,2.11212,2.1126,2.11205,2.11219,33000000.0
2008-09-10 09:42:00,2.11241,2.11241,2.1119,2.1122,60000000.0
2008-09-10 09:43:00,2.11216,2.11253,2.11199,2.11199,66000000.0
2008-09-10 09:44:00,2.1123,2.11286,2.1123,2.11286,21000000.0
2008-09-10 09:45:00,2.11287,2.11287,2.11249,2.1127,22000000.0
2008-09-10 09:46:00,2.11271,2.11271,2.11126,2.11126,30000000.0
2008-09-10 09:47:00,2.11108,2.11111,2.11037,2.11037,24000000.0
2008-09-10 09:48:00,2.11009,2.11016,2.11003,2.11004,34000000.0
2008-09-10 09:49:00,2.10997,2.11043,2.10997,2.11043,26000000.0
2008-09-10 09:50:00,2.11104,2.11113,2.11097,2.11113,34000000.0
2008-09-10 09:51:00,2.11126,2.11126,2.11083,2.111,56000000.0
2008-09-10 09:52:00,2.11163,2.11163,2.11118,2.11138,38000000.0
2008-09-10 09:53:00,2.11141,2.11141,2.11059,2.11107,32000000.0
2008-09-10 09:54:00,2.11109,2.11109,2.11028,2.11035,36000000.0
2008-09-10 09:55:00,2.1099,2.11028,2.1099,2.10999,38000000.0
2008-09-10 09:56:00,2.10986,2.11044,2.10986,2.11035,38000000.0
2008-09-10 09:57:00,2.10983,2.10983,2.10927,2.10966,30000000.0
2008-09-10 09:58:00,2.10924,2.1093,2.10914,2.10915,52000000.0
2008-09-10 09:59:00,2.10904,2.10963,2.10894,2.10963,32000000.0
2008-09-10 10:00:00,2.10982,2.10982,2.10942,2.10943,39000000.0
2008-09-10 10:01:00,2.10954,2.10954,2.1091,2.1091,44000000.0
2008-09-10 10:02:00,2.10916,2.10916,2.10832,2.10837,34000000.0
2008-09-10 10:03:00,2.10844,2.10863,2.10844,2.10863,47000000.0
2008-09-10 10:04:00,2.10857,2.10861,2.10851,2.10861,32000000.0
2008-09-10 10:05:00,2.1086,2.10872,2.10855,2.10872,32000000.0
2008-09-10 10:06:00,2.10856,2.10859,2.10839,2.10839,42000000.0
2008-09-10 10:07:00,2.10859,2.10859,2.10746,2.10766,51000000.0
2008-09-10 10:08:00,2.10785,2.10785,2.10763,2.10771,54000000.0
2008-09-10 10:09:00,2.10775,2.10775,2.10748,2.10766,53000000.0
2008-09-10 10:10:00,2.10776,2.10904,2.10776,2.10904,72000000.0
2008-09-10 10:11:00,2.10922,2.10938,2.10909,2.10909,61000000.0
2008-09-10 10:12:00,2.10934,2.10965,2.10915,2.10965,65000000.0
2008-09-10 10:13:00,2.10988,2.10988,2.10953,2.10953,56000000.0
2008-09-10 10:14:00,2.10921,2.10927,2.10904,2.10904,49000000.0
2008-09-10 10:15:00,2.10912,2.10956,2.10909,2.10947,46000000.0
2008-09-10 10:16:00,2.1094,2.10944,2.1093,2.1093,33000000.0
2008-09-10 10:17:00,2.10921,2.1097,2.10921,2.1097,37000000.0
2008-09-10 10:18:00,2.10987,2.11005,2.10987,2.10995,50000000.0
2008-09-10 10:19:00,2.10994,2.1113,2.10994,2.1113,59000000.0
2008-09-10 10:20:00,2.11104,2.11123,2.11077,2.1111,41000000.0
2008-09-10 10:21:00,2.11134,2.11134,2.11052,2.11067,44000000.0
2008-09-10 10:22:00,2.11116,2.11186,2.11116,2.11117,47000000.0
2008-09-10 10:23:00,2.11104,2.11109,2.11088,2.111,58000000.0
2008-09-10 10:24:00,2.11089,2.11092,2.1107,2.11085,43000000.0
2008-09-10 10:25:00,2.11093,2.11096,2.11076,2.11096,60000000.0
2008-09-10 10:26:00,2.11119,2.11156,2.11114,2.11156,64000000.0
2008-09-10 10:27:00,2.11128,2.11128,2.11064,2.11091,54000000.0
2008-09-10 10:28:00,2.11054,2.11084,2.11004,2.11004,62000000.0
2008-09-10 10:29:00,2.10989,2.10997,2.10958,2.10996,61000000.0
2008-09-10 10:30:00,2.1099,2.11016,2.1099,2.11003,36000000.0
2008-09-10 10:31:00,2.11017,2.11017,2.10936,2.10936,39000000.0
2008-09-10 10:32:00,2.10919,2.10974,2.10913,2.10952,44000000.0
2008-09-10 10:33:00,2.10953,2.1099,2.10953,2.10972,18000000.0
2008-09-10 10:34:00,2.10985,2.11056,2.10963,2.11056,20000000.0
2008-09-10 10:35:00,2.11071,2.11085,2.11061,2.11081,23000000.0
2008-09-10 10:36:00,2.11101,2.1122,2.11101,2.1122,32000000.0
2008-09-10 10:37:00,2.11198,2.11233,2.11197,2.11233,30000000.0
2008-09-10 10:38:00,2.11238,2.11238,2.11224,2.11226,26000000.0
2008-09-10 10:39:00,2.11212,2.11214,2.11196,2.11196,29000000.0
2008-09-10 10:40:00,2.11226,2.11229,2.11195,2.11195,19000000.0
2008-09-10 10:41:00,2.11212,2.11252,2.11212,2.11252,29000000.0
2008-09-10 10:42:00,2.11247,2.1125,2.11232,2.11239,38000000.0
2008-09-10 10:43:00,2.11237,2.11331,2.11237,2.11331,27000000.0
2008-09-10 10:44:00,2.11351,2.11351,2.11305,2.11305,26000000.0
2008-09-10 10:45:00,2.11282,2.11294,2.11215,2.11215,27000000.0
2008-09-10 10:46:00,2.11232,2.11261,2.11196,2.11196,35000000.0
2008-09-10 10:47:00,2.11095,2.11106,2.11071,2.11097,23000000.0
2008-09-10 10:48:00,2.11116,2.11153,2.11116,2.11137,44000000.0
2008-09-10 10:49:00,2.11152,2.11165,2.11084,2.11084,36000000.0
2008-09-10 10:50:00,2.11077,2.1112,2.11077,2.1112,47000000.0
2008-09-10 10:51:00,2.11135,2.11162,2.11125,2.11162,45000000.0
2008-09-10 10:52:00,2.11198,2.1125,2.11198,2.11217,33000000.0
2008-09-10 10:53:00,2.11249,2.11364,2.11249,2.11305,46000000.0
2008-09-10 10:54:00,2.11305,2.11305,2.11254,2.11261,35000000.0
2008-09-10 10:55:00,2.11311,2.11448,2.11311,2.11448,37000000.0
2008-09-10 10:56:00,2.11439,2.11462,2.11434,2.11438,33000000.0
2008-09-10 10:57:00,2.11435,2.11435,2.11368,2.11368,33000000.0
2008-09-10 10:58:00,2.11319,2.11338,2.11312,2.11338,26000000.0
2008-09-10 10:59:00,2.11293,2.11293,2.11275,2.11279,47000000.0
2008-09-10 11:00:00,2.1125,2.1125,2.11205,2.11218,39000000.0
2008-09-10 11:01:00,2.11214,2.11214,2.11155,2.11155,45000000.0
2008-09-10 11:02:00,2.11134,2.11134,2.10997,2.10997,17000000.0
2008-09-10 11:03:00,2.11025,2.11086,2.11025,2.11086,37000000.0
2008-09-10 11:04:00,2.11106,2.1111,2.11077,2.1109,40000000.0
2008-09-10 11:05:00,2.11107,2.11134,2.11107,2.11121,18000000.0
2008-09-10 11:06:00,2.11119,2.11119,2.11055,2.11098,19000000.0
2008-09-10 11:07:00,2.1107,2.1107,2.11063,2.11065,30000000.0
2008-09-10 11:08:00,2.11053,2.11082,2.11053,2.11082,30000000.0
2008-09-10 11:09:00,2.11122,2.1113,2.11107,2.11128,45000000.0
2008-09-10 11:10:00,2.1113,2.11146,2.1113,2.11146,35000000.0
2008-09-10 11:11:00,2.11171,2.11171,2.11135,2.1117,46000000.0
2008-09-10 11:12:00,2.11134,2.11135,2.11048,2.11048,55000000.0
2008-09-10 11:13:00,2.11034,2.11038,2.11011,2.11017,59000000.0
2008-09-10 11:14:00,2.11045,2.11076,2.11029,2.11062,41000000.0
2008-09-10 11:15:00,2.11102,2.11102,2.11044,2.11048,34000000.0
2008-09-10 11:16:00,2.11026,2.11026,2.10943,2.10943,20000000.0
2008-09-10 11:17:00,2.10948,2.1096,2.10937,2.10939,57000000.0
2008-09-10 11:18:00,2.10949,2.10951,2.10913,2.10929,44000000.0
2008-09-10 11:19:00,2.10957,2.10963,2.109,2.10912,63000000.0
2008-09-10 11:20:00,2.10884,2.10915,2.10869,2.10915,43000000.0
2008-09-10 11:21:00,2.10915,2.10929,2.10914,2.10914,34000000.0
2008-09-10 11:22:00,2.1098,2.11052,2.1098,2.11052,56000000.0
2008-09-10 11:23:00,2.11056,2.11059,2.11039,2.11055,43000000.0
2008-09-10 11:24:00,2.11041,2.11041,2.10943,2.10943,53000000.0
2008-09-10 11:25:00,2.10921,2.10921,2.10842,2.10874,29000000.0
2008-09-10 11:26:00,2.1087,2.10898,2.1087,2.10885,41000000.0
2008-09-10 11:27:00,2.10879,2.10907,2.10856,2.10885,34000000.0
2008-09-10 11:28:00,2.10931,2.10995,2.10929,2.10994,36000000.0
2008-09-10 11:29:00,2.11007,2.11117,2.11007,2.11117,43000000.0
2008-09-10 11:30:00,2.11073,2.11073,2.11005,2.11062,24000000.0
2008-09-10 11:31:00,2.11015,2.11163,2.11015,2.11163,34000000.0
2008-09-10 11:32:00,2.11146,2.11146,2.11106,2.11125,46000000.0
2008-09-10 11:33:00,2.11137,2.11207,2.11137,2.11207,41000000.0
2008-09-10 11:34:00,2.11285,2.11399,2.11285,2.11318,28000000.0
2008-09-10 11:35:00,2.11273,2.11313,2.11273,2.11289,44000000.0
2008-09-10 11:36:00,2.1126,2.11315,2.11259,2.11259,48000000.0
2008-09-10 11:37:00,2.11228,2.11228,2.11078,2.11078,50000000.0
2008-09-10 11:38:00,2.11071,2.11071,2.11029,2.1105,37000000.0
2008-09-10 11:39:00,2.11082,2.11082,2.10982,2.10982,52000000.0
2008-09-10 11:40:00,2.10947,2.10949,2.10931,2.10931,27000000.0
2008-09-10 11:41:00,2.10988,2.11009,2.10983,2.10996,49000000.0
2008-09-10 11:42:00,2.11055,2.11075,2.11047,2.11056,22000000.0
2008-09-10 11:43:00,2.11039,2.11071,2.11018,2.11065,45000000.0
2008-09-10 11:44:00,2.11064,2.11072,2.11059,2.11062,42000000.0
2008-09-10 11:45:00,2.11051,2.11065,2.11022,2.11064,41000000.0
2008-09-10 11:46:00,2.11035,2.11035,2.11011,2.11015,38000000.0
2008-09-10 11:47:00,2.11017,2.11042,2.10974,2.11042,22000000.0
2008-09-10 11:48:00,2.11092,2.11242,2.11092,2.11128,27000000.0
2008-09-10 11:49:00,2.11099,2.11123,2.11034,2.11034,41000000.0
2008-09-10 11:50:00,2.11049,2.11067,2.10988,2.10988,44000000.0
2008-09-10 11:51:00,2.10936,2.10936,2.10858,2.10859,37000000.0
2008-09-10 11:52:00,2.10886,2.10917,2.10884,2.10917,37000000.0
2008-09-10 11:53:00,2.10923,2.10934,2.10923,2.10924,33000000.0
2008-09-10 11:54:00,2.10929,2.10993,2.10926,2.10993,37000000.0
2008-09-10 11:55:00,2.10985,2.10999,2.10977,2.10999,38000000.0
2008-09-10 11:56:00,2.10996,2.11006,2.10985,2.10987,51000000.0
2008-09-10 11:57:00,2.11023,2.1103,2.11009,2.1103,29000000.0
2008-09-10 11:58:00,2.11049,2.11061,2.11028,2.11028,31000000.0
2008-09-10 11:59:00,2.11024,2.11024,2.10988,2.11005,51000000.0
2008-09-10 12:00:00,2.11027,2.11045,2.11027,2.11034,23000000.0
2008-09-10 12:01:00,2.11022,2.11056,2.11022,2.11043,24000000.0
2008-09-10 12:02:00,2.1102,2.11028,2.10993,2.11009,34000000.0
2008-09-10 12:03:00,2.11062,2.11158,2.10989,2.10989,36000000.0
2008-09-10 12:04:00,2.10945,2.10945,2.10859,2.10859,33000000.0
2008-09-10 12:05:00,2.108,2.1103,2.108,2.1103,26000000.0
2008-09-10 12:06:00,2.11121,2.11238,2.11121,2.11238,15000000.0
2008-09-10 12:07:00,2.11233,2.11233,2.1116,2.11197,23000000.0
2008-09-10 12:08:00,2.1119,2.11234,2.1119,2.11194,37000000.0
2008-09-10 12:09:00,2.11168,2.11221,2.11168,2.11221,11000000.0
2008-09-10 12:10:00,2.11236,2.11321,2.11225,2.11321,25000000.0
2008-09-10 12:11:00,2.11286,2.11286,2.11185,2.11185,33000000.0
2008-09-10 12:12:00,2.11077,2.11077,2.10985,2.10985,31000000.0
2008-09-10 12:13:00,2.10952,2.10956,2.10947,2.10954,24000000.0
2008-09-10 12:14:00,2.10961,2.10979,2.10943,2.10979,36000000.0
2008-09-10 12:15:00,2.11001,2.11001,2.10959,2.10959,29000000.0
2008-09-10 12:16:00,2.10927,2.10953,2.10918,2.1092,30000000.0
2008-09-10 12:17:00,2.10934,2.10934,2.10821,2.10869,41000000.0
2008-09-10 12:18:00,2.10912,2.10952,2.10912,2.10952,43000000.0
2008-09-10 12:19:00,2.10955,2.10957,2.10936,2.10957,37000000.0
2008-09-10 12:20:00,2.10966,2.10993,2.10966,2.10984,40000000.0
2008-09-10 12:21:00,2.10987,2.11018,2.10987,2.11001,61000000.0
2008-09-10 12:22:00,2.10992,2.11012,2.10992,2.11003,24000000.0
2008-09-10 12:23:00,2.10996,2.10996,2.10943,2.10958,23000000.0
2008-09-10 12:24:00,2.10921,2.10921,2.10837,2.10874,30000000.0
2008-09-10 12:25:00,2.10874,2.109,2.10874,2.1089,22000000.0
2008-09-10 12:26:00,2.10912,2.10952,2.10912,2.10926,32000000.0
2008-09-10 12:27:00,2.10886,2.10886,2.10811,2.10811,25000000.0
2008-09-10 12:28:00,2.10801,2.10851,2.10799,2.10804,58000000.0
2008-09-10 12:29:00,2.10801,2.10801,2.10617,2.10623,71000000.0
2008-09-10 12:30:00,2.10652,2.10938,2.10652,2.10815,47000000.0
2008-09-10 12:31:00,2.10785,2.10811,2.10785,2.10803,55000000.0
2008-09-10 12:32:00,2.10827,2.10827,2.10806,2.1081,32000000.0
2008-09-10 12:33:00,2.10805,2.1081,2.10804,2.10807,40000000.0
2008-09-10 12:34:00,2.10803,2.10803,2.10778,2.10778,14000000.0
2008-09-10 12:35:00,2.1076,2.10805,2.10753,2.10805,20000000.0
2008-09-10 12:36:00,2.108,2.108,2.10753,2.10753,36000000.0
2008-09-10 12:37:00,2.10777,2.10777,2.10715,2.10715,22000000.0
2008-09-10 12:38:00,2.10705,2.10717,2.10705,2.10713,12000000.0
2008-09-10 12:39:00,2.10697,2.1073,2.10688,2.1073,20000000.0
2008-09-10 12:40:00,2.10738,2.10747,2.10702,2.10737,16000000.0
2008-09-10 12:41:00,2.10796,2.10796,2.10757,2.10757,10000000.0
2008-09-10 12:42:00,2.10834,2.10872,2.10834,2.1086,26000000.0
2008-09-10 12:43:00,2.10838,2.10868,2.10838,2.10863,9000000.0
2008-09-10 12:44:00,2.10898,2.10902,2.10833,2.10833,21000000.0
2008-09-10 12:45:00,2.1083,2.10871,2.10827,2.10871,30000000.0
2008-09-10 12:46:00,2.10909,2.10922,2.10908,2.10908,41000000.0
2008-09-10 12:47:00,2.10917,2.10933,2.1091,2.10928,26000000.0
2008-09-10 12:48:00,2.10931,2.10932,2.10918,2.1092,27000000.0
2008-09-10 12:49:00,2.1091,2.10912,2.10821,2.10821,36000000.0
2008-09-10 12:50:00,2.10833,2.10863,2.1083,2.10853,34000000.0
2008-09-10 12:51:00,2.10854,2.10874,2.10854,2.10874,25000000.0
2008-09-10 12:52:00,2.10885,2.10892,2.10885,2.10888,26000000.0
2008-09-10 12:53:00,2.10914,2.10945,2.10914,2.10945,16000000.0
2008-09-10 12:54:00,2.10908,2.10912,2.10855,2.10855,28000000.0
2008-09-10 12:55:00,2.10893,2.10909,2.10876,2.10896,29000000.0
2008-09-10 12:56:00,2.109,2.10957,2.109,2.10957,30000000.0
2008-09-10 12:57:00,2.10903,2.10951,2.10903,2.10926,26000000.0
2008-09-10 12:58:00,2.10892,2.10898,2.10878,2.10898,14000000.0
2008-09-10 12:59:00,2.10907,2.10948,2.10907,2.10948,32000000.0
2008-09-10 13:00:00,2.10957,2.10996,2.10957,2.10974,20000000.0
2008-09-10 13:01:00,2.10963,2.11002,2.10961,2.10991,31000000.0
2008-09-10 13:02:00,2.11004,2.11025,2.11003,2.11024,12000000.0
2008-09-10 13:03:00,2.11026,2.11054,2.11017,2.11017,21000000.0
2008-09-10 13:04:00,2.11027,2.11051,2.1102,2.11051,7000000.0
2008-09-10 13:05:00,2.11056,2.11102,2.11056,2.11102,17000000.0
2008-09-10 13:06:00,2.11095,2.111,2.11092,2.11092,22000000.0
2008-09-10 13:07:00,2.11082,2.11094,2.11012,2.11012,17000000.0
2008-09-10 13:08:00,2.1104,2.1104,2.11004,2.11004,37000000.0
2008-09-10 13:09:00,2.10991,2.11004,2.10991,2.11004,33000000.0
2008-09-10 13:10:00,2.11004,2.11004,2.10964,2.10964,32000000.0
2008-09-10 13:11:00,2.1094,2.1094,2.10912,2.10912,21000000.0
2008-09-10 13:12:00,2.10904,2.10926,2.10901,2.10926,7000000.0
2008-09-10 13:13:00,2.1092,2.1092,2.10879,2.10879,11000000.0
2008-09-10 13:14:00,2.10865,2.10915,2.10865,2.10915,33000000.0
2008-09-10 13:15:00,2.10976,2.10995,2.10976,2.10989,25000000.0
2008-09-10 13:16:00,2.10991,2.10999,2.10946,2.10999,20000000.0
2008-09-10 13:17:00,2.10969,2.10997,2.10969,2.10997,19000000.0
2008-09-10 13:18:00,2.11022,2.11045,2.11022,2.11045,41000000.0
2008-09-10 13:19:00,2.11045,2.11052,2.11036,2.11036,36000000.0
2008-09-10 13:20:00,2.11038,2.11051,2.11009,2.11044,36000000.0
2008-09-10 13:21:00,2.11027,2.11027,2.10854,2.10854,54000000.0
2008-09-10 13:22:00,2.10827,2.10827,2.10809,2.10809,41000000.0
2008-09-10 13:23:00,2.10852,2.10862,2.10842,2.10842,11000000.0
2008-09-10 13:24:00,2.10856,2.10903,2.10855,2.10903,23000000.0
2008-09-10 13:25:00,2.10901,2.10941,2.10896,2.10941,25000000.0
2008-09-10 13:26:00,2.10971,2.10976,2.10938,2.10976,20000000.0
2008-09-10 13:27:00,2.10992,2.10992,2.10922,2.10922,32000000.0
2008-09-10 13:28:00,2.10875,2.10895,2.10828,2.1089,26000000.0
2008-09-10 13:29:00,2.10841,2.10841,2.10785,2.10811,25000000.0
2008-09-10 13:30:00,2.10772,2.10789,2.10687,2.10687,16000000.0
2008-09-10 13:31:00,2.1067,2.1067,2.10642,2.10648,21000000.0
2008-09-10 13:32:00,2.10671,2.10727,2.10671,2.10696,28000000.0
2008-09-10 13:33:00,2.1071,2.1073,2.1071,2.10721,18000000.0
2008-09-10 13:34:00,2.107,2.107,2.1067,2.1067,35000000.0
2008-09-10 13:35:00,2.10555,2.10572,2.1053,2.10572,10000000.0
2008-09-10 13:36:00,2.10608,2.10648,2.10599,2.10621,40000000.0
2008-09-10 13:37:00,2.10648,2.10701,2.10648,2.10701,22000000.0
2008-09-10 13:38:00,2.10827,2.1086,2.10773,2.10777,39000000.0
2008-09-10 13:39:00,2.10787,2.10814,2.10787,2.10799,32000000.0
2008-09-10 13:40:00,2.10823,2.10933,2.10823,2.10916,35000000.0
2008-09-10 13:41:00,2.10952,2.1103,2.10951,2.1103,27000000.0
2008-09-10 13:42:00,2.11065,2.11072,2.11021,2.11072,32000000.0
2008-09-10 13:43:00,2.11083,2.11083,2.10967,2.10967,26000000.0
2008-09-10 13:44:00,2.1097,2.11123,2.1097,2.11123,25000000.0
2008-09-10 13:45:00,2.11247,2.11247,2.11102,2.11106,21000000.0
2008-09-10 13:46:00,2.11217,2.11251,2.10968,2.10968,13000000.0
2008-09-10 13:47:00,2.11034,2.11147,2.11034,2.11113,22000000.0
2008-09-10 13:48:00,2.1115,2.11261,2.1115,2.11261,21000000.0
2008-09-10 13:49:00,2.11282,2.11345,2.11282,2.1129,24000000.0
2008-09-10 13:50:00,2.11276,2.11276,2.11154,2.11189,27000000.0
2008-09-10 13:51:00,2.11172,2.11172,2.11127,2.11167,27000000.0
2008-09-10 13:52:00,2.11219,2.11225,2.11179,2.11179,31000000.0
2008-09-10 13:53:00,2.11133,2.1116,2.11128,2.11128,31000000.0
2008-09-10 13:54:00,2.11132,2.11192,2.11132,2.11171,28000000.0
2008-09-10 13:55:00,2.11127,2.11127,2.11083,2.11083,33000000.0
2008-09-10 13:56:00,2.11097,2.11128,2.11082,2.1112,23000000.0
2008-09-10 13:57:00,2.1127,2.11338,2.1127,2.11338,19000000.0
2008-09-10 13:58:00,2.11353,2.11377,2.11309,2.11309,30000000.0
2008-09-10 13:59:00,2.11305,2.11378,2.11305,2.11378,39000000.0
2008-09-10 14:00:00,2.11369,2.11369,2.1133,2.1133,30000000.0
2008-09-10 14:01:00,2.11318,2.11351,2.11313,2.11351,16000000.0
2008-09-10 14:02:00,2.11419,2.11446,2.11411,2.11424,34000000.0
2008-09-10 14:03:00,2.11439,2.11445,2.11366,2.11366,24000000.0
2008-09-10 14:04:00,2.11316,2.11316,2.1119,2.11218,20000000.0
2008-09-10 14:05:00,2.11204,2.11272,2.11204,2.11272,31000000.0
2008-09-10 14:06:00,2.11169,2.11169,2.11123,2.11123,28000000.0
2008-09-10 14:07:00,2.11114,2.11203,2.11114,2.11203,32000000.0
2008-09-10 14:08:00,2.11207,2.11207,2.1115,2.11172,22000000.0
2008-09-10 14:09:00,2.11148,2.11188,2.11137,2.11168,15000000.0
2008-09-10 14:10:00,2.11048,2.11048,2.10854,2.10858,24000000.0
2008-09-10 14:11:00,2.10793,2.10916,2.10793,2.10916,22000000.0
2008-09-10 14:12:00,2.10951,2.10951,2.10891,2.10896,17000000.0
2008-09-10 14:13:00,2.10939,2.1106,2.10939,2.11028,19000000.0
2008-09-10 14:14:00,2.11099,2.11136,2.11089,2.11089,22000000.0
2008-09-10 14:15:00,2.11102,2.11175,2.11102,2.11142,26000000.0
2008-09-10 14:16:00,2.11096,2.11096,2.11043,2.11065,10000000.0
2008-09-10 14:17:00,2.11079,2.11137,2.11045,2.11137,8000000.0
2008-09-10 14:18:00,2.11166,2.1118,2.11161,2.11179,13000000.0
2008-09-10 14:19:00,2.11181,2.11255,2.11171,2.11255,29000000.0
2008-09-10 14:20:00,2.11233,2.11313,2.11233,2.11313,15000000.0
2008-09-10 14:21:00,2.11257,2.11257,2.11055,2.11055,18000000.0
2008-09-10 14:22:00,2.11154,2.11154,2.10973,2.10973,10000000.0
2008-09-10 14:23:00,2.10941,2.10993,2.10824,2.10824,24000000.0
2008-09-10 14:24:00,2.10829,2.10853,2.10829,2.10846,17000000.0
2008-09-10 14:25:00,2.10848,2.10983,2.10837,2.10983,31000000.0
2008-09-10 14:26:00,2.10946,2.1098,2.10936,2.1098,14000000.0
2008-09-10 14:27:00,2.10983,2.11024,2.10983,2.11024,14000000.0
2008-09-10 14:28:00,2.11018,2.11023,2.10978,2.10978,9000000.0
2008-09-10 14:29:00,2.1095,2.1095,2.10904,2.10904,7000000.0
2008-09-10 14:30:00,2.10904,2.10981,2.1086,2.10969,17000000.0
2008-09-10 14:31:00,2.10993,2.11018,2.1096,2.1096,21000000.0
2008-09-10 14:32:00,2.10977,2.11009,2.10972,2.10997,8000000.0
2008-09-10 14:33:00,2.11044,2.11044,2.11028,2.11034,10000000.0
2008-09-10 14:34:00,2.11035,2.11085,2.10993,2.10993,11000000.0
2008-09-10 14:35:00,2.10958,2.10997,2.10949,2.10997,7000000.0
2008-09-10 14:36:00,2.10996,2.11002,2.1097,2.10972,8000000.0
2008-09-10 14:37:00,2.10921,2.10921,2.10846,2.10915,11000000.0
2008-09-10 14:38:00,2.11001,2.11035,2.11001,2.11017,7000000.0
2008-09-10 14:39:00,2.1103,2.1104,2.11019,2.11027,8000000.0
2008-09-10 14:40:00,2.11116,2.11131,2.11046,2.11046,8000000.0
2008-09-10 14:41:00,2.11015,2.11015,2.10912,2.10912,10000000.0
2008-09-10 14:42:00,2.10891,2.10929,2.10828,2.10828,9000000.0
2008-09-10 14:43:00,2.10784,2.10786,2.10763,2.1078,8000000.0
2008-09-10 14:44:00,2.1081,2.10824,2.10801,2.1081,8000000.0
2008-09-10 14:45:00,2.108,2.10819,2.10773,2.10819,7000000.0
2008-09-10 14:46:00,2.10814,2.10824,2.10781,2.10781,9000000.0
2008-09-10 14:47:00,2.10771,2.10771,2.10732,2.10748,8000000.0
2008-09-10 14:48:00,2.10752,2.10794,2.10736,2.10794,8000000.0
2008-09-10 14:49:00,2.10833,2.10872,2.10821,2.10824,9000000.0
2008-09-10 14:50:00,2.10739,2.10742,2.1069,2.1069,7000000.0
2008-09-10 14:51:00,2.10717,2.10717,2.1068,2.1068,10000000.0
2008-09-10 14:52:00,2.10692,2.10734,2.10633,2.10734,7000000.0
2008-09-10 14:53:00,2.10703,2.10743,2.1069,2.10721,7000000.0
2008-09-10 14:54:00,2.1072,2.10752,2.10693,2.10693,8000000.0
2008-09-10 14:55:00,2.10708,2.10793,2.10708,2.10787,7000000.0
2008-09-10 14:56:00,2.1074,2.1074,2.10595,2.10595,8000000.0
2008-09-10 14:57:00,2.10587,2.10621,2.10586,2.10621,7000000.0
2008-09-10 14:58:00,2.107,2.10714,2.10668,2.10714,8000000.0
2008-09-10 14:59:00,2.10704,2.10713,2.10667,2.10677,8000000.0
2008-09-10 15:00:00,2.10627,2.10632,2.10597,2.10632,7000000.0
2008-09-10 15:01:00,2.10628,2.10693,2.10628,2.10676,8000000.0
2008-09-10 15:02:00,2.1066,2.10681,2.10651,2.10681,7000000.0
2008-09-10 15:03:00,2.10625,2.10687,2.10617,2.10687,7000000.0
2008-09-10 15:04:00,2.10683,2.10773,2.10683,2.1077,8000000.0
2008-09-10 15:05:00,2.10702,2.10705,2.10692,2.107,7000000.0
2008-09-10 15:06:00,2.10697,2.10756,2.10697,2.10746,8000000.0
2008-09-10 15:07:00,2.1073,2.1073,2.10657,2.10657,11000000.0
2008-09-10 15:08:00,2.10659,2.10659,2.10497,2.10513,8000000.0
2008-09-10 15:09:00,2.10463,2.10507,2.10455,2.10507,7000000.0
2008-09-10 15:10:00,2.10584,2.10643,2.10584,2.10643,7000000.0
2008-09-10 15:11:00,2.10593,2.10605,2.10554,2.10554,11000000.0
2008-09-10 15:12:00,2.10572,2.10644,2.10539,2.10644,10000000.0
2008-09-10 15:13:00,2.10673,2.10775,2.10673,2.10775,9000000.0
2008-09-10 15:14:00,2.10842,2.10895,2.10802,2.10803,10000000.0
2008-09-10 15:15:00,2.10838,2.10858,2.10813,2.10858,8000000.0
2008-09-10 15:16:00,2.10928,2.10951,2.10864,2.10864,9000000.0
2008-09-10 15:17:00,2.10856,2.10865,2.10773,2.10773,9000000.0
2008-09-10 15:18:00,2.10757,2.10829,2.10753,2.10753,8000000.0
2008-09-10 15:19:00,2.10652,2.10789,2.1065,2.10789,7000000.0
2008-09-10 15:20:00,2.10812,2.10814,2.10744,2.10744,9000000.0
2008-09-10 15:21:00,2.10742,2.10742,2.10668,2.10704,8000000.0
2008-09-10 15:22:00,2.10679,2.10792,2.10654,2.10792,9000000.0
2008-09-10 15:23:00,2.10724,2.10724,2.10589,2.10612,8000000.0
2008-09-10 15:24:00,2.10702,2.10846,2.10702,2.10846,8000000.0
2008-09-10 15:25:00,2.10847,2.1086,2.10798,2.10798,7000000.0
2008-09-10 15:26:00,2.10773,2.10849,2.10773,2.10849,7000000.0
2008-09-10 15:27:00,2.10854,2.10854,2.10834,2.10834,7000000.0
2008-09-10 15:28:00,2.10877,2.10882,2.1086,2.10874,11000000.0
2008-09-10 15:29:00,2.10823,2.10823,2.10782,2.10794,7000000.0
2008-09-10 15:30:00,2.1074,2.10775,2.10678,2.10703,9000000.0
2008-09-10 15:31:00,2.10693,2.10754,2.10693,2.10751,9000000.0
2008-09-10 15:32:00,2.10769,2.1081,2.10767,2.1081,10000000.0
2008-09-10 15:33:00,2.10772,2.10772,2.10648,2.10662,8000000.0
2008-09-10 15:34:00,2.10628,2.10842,2.10628,2.10842,9000000.0
2008-09-10 15:35:00,2.10849,2.10988,2.10849,2.10988,7000000.0
2008-09-10 15:36:00,2.11005,2.11005,2.10973,2.10973,7000000.0
2008-09-10 15:37:00,2.10963,2.10963,2.10893,2.10895,8000000.0
2008-09-10 15:38:00,2.10684,2.10921,2.10684,2.10921,7000000.0
2008-09-10 15:39:00,2.10964,2.10964,2.10942,2.10958,10000000.0
2008-09-10 15:40:00,2.10982,2.11,2.10966,2.10966,9000000.0
2008-09-10 15:41:00,2.10913,2.10913,2.10845,2.10847,11000000.0
2008-09-10 15:42:00,2.10881,2.10883,2.10841,2.10849,8000000.0
2008-09-10 15:43:00,2.10845,2.10845,2.10794,2.10813,8000000.0
2008-09-10 15:44:00,2.10758,2.10758,2.10604,2.10658,8000000.0
2008-09-10 15:45:00,2.10666,2.10779,2.10666,2.10779,8000000.0
2008-09-10 15:46:00,2.10787,2.10846,2.10777,2.10846,10000000.0
2008-09-10 15:47:00,2.10872,2.10887,2.10867,2.1088,7000000.0
2008-09-10 15:48:00,2.10889,2.10921,2.10888,2.10893,7000000.0
2008-09-10 15:49:00,2.10894,2.10894,2.10789,2.10789,8000000.0
2008-09-10 15:50:00,2.10751,2.10769,2.10711,2.10711,8000000.0
2008-09-10 15:51:00,2.10657,2.10736,2.10657,2.10736,9000000.0
2008-09-10 15:52:00,2.10798,2.10833,2.10798,2.10833,7000000.0
2008-09-10 15:53:00,2.10816,2.10832,2.10789,2.1079,7000000.0
2008-09-10 15:54:00,2.10702,2.10702,2.10581,2.10596,11000000.0
2008-09-10 15:55:00,2.10609,2.10619,2.10602,2.10619,9000000.0
2008-09-10 15:56:00,2.10616,2.10659,2.10616,2.1065,7000000.0
2008-09-10 15:57:00,2.10644,2.10664,2.10622,2.10664,10000000.0
2008-09-10 15:58:00,2.10651,2.10679,2.10635,2.10679,10000000.0
2008-09-10 15:59:00,2.10683,2.10705,2.1067,2.10705,7000000.0
2008-09-10 16:00:00,2.10706,2.1071,2.10587,2.10593,7000000.0
2008-09-10 16:01:00,2.10565,2.10568,2.10537,2.10537,9000000.0
2008-09-10 16:02:00,2.10499,2.10499,2.10444,2.10457,8000000.0
2008-09-10 16:03:00,2.1039,2.10413,2.10377,2.10399,11000000.0
2008-09-10 16:04:00,2.10417,2.10417,2.10364,2.10364,8000000.0
2008-09-10 16:05:00,2.10378,2.10383,2.10302,2.10304,9000000.0
2008-09-10 16:06:00,2.10288,2.10289,2.10269,2.10269,10000000.0
2008-09-10 16:07:00,2.10246,2.10351,2.10233,2.10351,10000000.0
2008-09-10 16:08:00,2.10305,2.10327,2.10286,2.10303,8000000.0
2008-09-10 16:09:00,2.1031,2.1031,2.10284,2.10293,7000000.0
2008-09-10 16:10:00,2.10265,2.10283,2.10265,2.10278,7000000.0
2008-09-10 16:11:00,2.10258,2.10317,2.10236,2.10236,10000000.0
2008-09-10 16:12:00,2.10215,2.10231,2.10215,2.10219,9000000.0
2008-09-10 16:13:00,2.1022,2.10296,2.1022,2.10296,7000000.0
2008-09-10 16:14:00,2.10339,2.1043,2.10297,2.10297,11000000.0
2008-09-10 16:15:00,2.10274,2.10274,2.10238,2.10238,7000000.0
2008-09-10 16:16:00,2.10216,2.10219,2.10201,2.10201,7000000.0
2008-09-10 16:17:00,2.10245,2.10336,2.10245,2.10336,11000000.0
2008-09-10 16:18:00,2.10331,2.10351,2.10331,2.10336,11000000.0
2008-09-10 16:19:00,2.10317,2.10365,2.10257,2.10257,11000000.0
2008-09-10 16:20:00,2.10231,2.103,2.10231,2.10289,9000000.0
2008-09-10 16:21:00,2.10275,2.10297,2.10275,2.10297,9000000.0
2008-09-10 16:22:00,2.10283,2.10354,2.10273,2.10354,8000000.0
2008-09-10 16:23:00,2.10274,2.10274,2.10193,2.10193,8000000.0
2008-09-10 16:24:00,2.10182,2.102,2.10182,2.10194,10000000.0
2008-09-10 16:25:00,2.1017,2.10174,2.10132,2.10138,7000000.0
2008-09-10 16:26:00,2.10117,2.10117,2.10072,2.10115,7000000.0
2008-09-10 16:27:00,2.1027,2.10328,2.1024,2.10328,11000000.0
2008-09-10 16:28:00,2.10334,2.10365,2.10334,2.10365,11000000.0
2008-09-10 16:29:00,2.10367,2.10372,2.10319,2.10319,7000000.0
2008-09-10 16:30:00,2.10327,2.10348,2.10318,2.10324,8000000.0
2008-09-10 16:31:00,2.10332,2.10332,2.10297,2.10297,7000000.0
2008-09-10 16:32:00,2.10281,2.10281,2.10192,2.10192,8000000.0
2008-09-10 16:33:00,2.10159,2.10222,2.10133,2.10136,11000000.0
2008-09-10 16:34:00,2.10126,2.10197,2.10099,2.10197,8000000.0
2008-09-10 16:35:00,2.10194,2.10194,2.1,2.1,7000000.0
2008-09-10 16:36:00,2.10083,2.10118,2.10083,2.10093,8000000.0
2008-09-10 16:37:00,2.10099,2.10104,2.10073,2.10095,8000000.0
2008-09-10 16:38:00,2.10086,2.10209,2.10086,2.10209,7000000.0
2008-09-10 16:39:00,2.10233,2.10255,2.10224,2.10255,8000000.0
2008-09-10 16:40:00,2.10245,2.10246,2.10228,2.1023,11000000.0
2008-09-10 16:41:00,2.10338,2.10412,2.10338,2.10347,10000000.0
2008-09-10 16:42:00,2.10373,2.10406,2.10349,2.10349,7000000.0
2008-09-10 16:43:00,2.10137,2.10137,2.10014,2.10021,7000000.0
2008-09-10 16:44:00,2.1004,2.10106,2.1004,2.10106,7000000.0
2008-09-10 16:45:00,2.10122,2.10301,2.10115,2.10301,11000000.0
2008-09-10 16:46:00,2.10322,2.10374,2.10283,2.10374,11000000.0
2008-09-10 16:47:00,2.10373,2.10402,2.1037,2.104,7000000.0
2008-09-10 16:48:00,2.10452,2.10477,2.10428,2.10428,10000000.0
2008-09-10 16:49:00,2.10366,2.10472,2.10366,2.10472,8000000.0
2008-09-10 16:50:00,2.10506,2.10517,2.10471,2.10517,8000000.0
2008-09-10 16:51:00,2.10532,2.10532,2.10468,2.10475,9000000.0
2008-09-10 16:52:00,2.1047,2.10488,2.10431,2.10431,7000000.0
2008-09-10 16:53:00,2.10404,2.10404,2.10334,2.10385,8000000.0
2008-09-10 16:54:00,2.10444,2.10512,2.10444,2.10493,7000000.0
2008-09-10 16:55:00,2.1044,2.10617,2.1044,2.10617,11000000.0
2008-09-10 16:56:00,2.10625,2.10625,2.10566,2.10597,11000000.0
2008-09-10 16:57:00,2.10615,2.10628,2.10587,2.10587,7000000.0
2008-09-10 16:58:00,2.10512,2.10512,2.10453,2.10481,8000000.0
2008-09-10 16:59:00,2.10216,2.10266,2.10183,2.10183,7000000.0
2008-09-10 17:00:00,2.10154,2.10154,2.10112,2.10135,11000000.0
2008-09-10 17:01:00,2.10145,2.10189,2.10145,2.10178,7000000.0
2008-09-10 17:02:00,2.10229,2.10266,2.10229,2.10262,8000000.0
2008-09-10 17:03:00,2.10247,2.10254,2.10025,2.10182,7000000.0
2008-09-10 17:04:00,2.10192,2.10233,2.10192,2.10233,7000000.0
2008-09-10 17:05:00,2.10277,2.10325,2.10277,2.10325,10000000.0
2008-09-10 17:06:00,2.10339,2.10344,2.10302,2.10339,9000000.0
2008-09-10 17:07:00,2.1032,2.10327,2.10283,2.10327,8000000.0
2008-09-10 17:08:00,2.1031,2.1031,2.10275,2.10299,9000000.0
2008-09-10 17:09:00,2.10278,2.10278,2.10219,2.10219,8000000.0
2008-09-10 17:10:00,2.10197,2.10245,2.10197,2.10206,9000000.0
2008-09-10 17:11:00,2.10258,2.10292,2.10258,2.10292,8000000.0
2008-09-10 17:12:00,2.10331,2.10377,2.10318,2.10373,7000000.0
2008-09-10 17:13:00,2.10333,2.10393,2.10287,2.10393,8000000.0
2008-09-10 17:14:00,2.10386,2.10386,2.10306,2.10306,8000000.0
2008-09-10 17:15:00,2.10315,2.10335,2.10272,2.10309,7000000.0
2008-09-10 17:16:00,2.10331,2.10347,2.103,2.10304,10000000.0
2008-09-10 17:17:00,2.10256,2.1027,2.10217,2.10243,7000000.0
2008-09-10 17:18:00,2.10237,2.10237,2.10179,2.10179,9000000.0
2008-09-10 17:19:00,2.10157,2.10157,2.10055,2.10055,7000000.0
2008-09-10 17:20:00,2.10062,2.1014,2.10062,2.1014,8000000.0
2008-09-10 17:21:00,2.10176,2.10206,2.10145,2.10206,10000000.0
2008-09-10 17:22:00,2.10252,2.10252,2.10195,2.1022,8000000.0
2008-09-10 17:23:00,2.10292,2.1044,2.10285,2.10434,8000000.0
2008-09-10 17:24:00,2.10349,2.10349,2.1026,2.1026,7000000.0
2008-09-10 17:25:00,2.10231,2.10231,2.10033,2.10033,7000000.0
2008-09-10 17:26:00,2.10029,2.10128,2.10029,2.10128,7000000.0
2008-09-10 17:27:00,2.10128,2.10128,2.09947,2.09947,9000000.0
2008-09-10 17:28:00,2.0999,2.10071,2.0999,2.10071,7000000.0
2008-09-10 17:29:00,2.10032,2.10076,2.10002,2.10002,8000000.0
2008-09-10 17:30:00,2.10005,2.10114,2.10005,2.10101,8000000.0
2008-09-10 17:31:00,2.1012,2.1012,2.10057,2.10092,9000000.0
2008-09-10 17:32:00,2.10147,2.10147,2.10064,2.10064,8000000.0
2008-09-10 17:33:00,2.10043,2.10043,2.10014,2.10018,11000000.0
2008-09-10 17:34:00,2.09995,2.10086,2.09962,2.10086,9000000.0
2008-09-10 17:35:00,2.10143,2.10164,2.10143,2.10156,7000000.0
2008-09-10 17:36:00,2.10191,2.10219,2.10146,2.10155,7000000.0
2008-09-10 17:37:00,2.10133,2.10133,2.10094,2.10094,7000000.0
2008-09-10 17:38:00,2.10102,2.10113,2.10071,2.10071,8000000.0
2008-09-10 17:39:00,2.1008,2.10111,2.1008,2.10087,7000000.0
2008-09-10 17:40:00,2.10034,2.10051,2.10022,2.10051,9000000.0
2008-09-10 17:41:00,2.10094,2.10126,2.10087,2.10087,8000000.0
2008-09-10 17:42:00,2.10069,2.10069,2.10031,2.10048,11000000.0
2008-09-10 17:43:00,2.10007,2.10092,2.09997,2.10092,7000000.0
2008-09-10 17:44:00,2.10048,2.10048,2.10009,2.10009,10000000.0
2008-09-10 17:45:00,2.10009,2.10016,2.09983,2.09989,7000000.0
2008-09-10 17:46:00,2.09939,2.09953,2.09928,2.09928,8000000.0
2008-09-10 17:47:00,2.09886,2.10093,2.09886,2.10093,8000000.0
2008-09-10 17:48:00,2.10135,2.10144,2.10119,2.10137,7000000.0
2008-09-10 17:49:00,2.10135,2.10135,2.10108,2.10123,7000000.0
2008-09-10 17:50:00,2.10072,2.10072,2.10018,2.10018,7000000.0
2008-09-10 17:51:00,2.10124,2.10226,2.10124,2.10182,7000000.0
2008-09-10 17:52:00,2.10155,2.10161,2.10082,2.10133,7000000.0
2008-09-10 17:53:00,2.10138,2.10275,2.10107,2.10275,7000000.0
2008-09-10 17:54:00,2.10283,2.10349,2.10283,2.1033,11000000.0
2008-09-10 17:55:00,2.10335,2.10335,2.10247,2.10247,7000000.0
2008-09-10 17:56:00,2.10199,2.10227,2.10131,2.10227,7000000.0
2008-09-10 17:57:00,2.10258,2.10383,2.10258,2.10376,10000000.0
2008-09-10 17:58:00,2.10431,2.10454,2.10395,2.10395,10000000.0
2008-09-10 17:59:00,2.10381,2.10403,2.10366,2.10389,10000000.0
2008-09-10 18:00:00,2.10367,2.10382,2.10287,2.10287,10000000.0
2008-09-10 18:01:00,2.10149,2.10222,2.10149,2.10222,8000000.0
2008-09-10 18:02:00,2.10351,2.10409,2.10287,2.10287,8000000.0
2008-09-10 18:03:00,2.10219,2.10351,2.10202,2.10351,10000000.0
2008-09-10 18:04:00,2.10326,2.10326,2.10259,2.10259,8000000.0
2008-09-10 18:05:00,2.10222,2.10231,2.10206,2.10206,10000000.0
2008-09-10 18:06:00,2.1025,2.10307,2.1025,2.10289,10000000.0
2008-09-10 18:07:00,2.10178,2.10212,2.10165,2.10212,8000000.0
2008-09-10 18:08:00,2.10234,2.10263,2.10226,2.10263,8000000.0
2008-09-10 18:09:00,2.10313,2.10313,2.10297,2.10308,8000000.0
2008-09-10 18:10:00,2.10206,2.10264,2.10144,2.10264,11000000.0
2008-09-10 18:11:00,2.10311,2.1032,2.10296,2.10301,7000000.0
2008-09-10 18:12:00,2.10321,2.10321,2.10225,2.10225,9000000.0
2008-09-10 18:13:00,2.10129,2.1013,2.10046,2.1013,11000000.0
2008-09-10 18:14:00,2.1023,2.10262,2.1023,2.10234,7000000.0
2008-09-10 18:15:00,2.10236,2.10255,2.10227,2.10238,8000000.0
2008-09-10 18:16:00,2.10226,2.10226,2.10169,2.10169,11000000.0
2008-09-10 18:17:00,2.10192,2.1022,2.10192,2.10195,10000000.0
2008-09-10 18:18:00,2.10171,2.10216,2.10152,2.10216,8000000.0
2008-09-10 18:19:00,2.10241,2.10268,2.10241,2.10266,9000000.0
2008-09-10 18:20:00,2.10259,2.10259,2.1019,2.1019,7000000.0
2008-09-10 18:21:00,2.10176,2.10222,2.10037,2.10222,11000000.0
2008-09-10 18:22:00,2.10221,2.10221,2.10203,2.10218,11000000.0
2008-09-10 18:23:00,2.10222,2.10249,2.10213,2.10241,8000000.0
2008-09-10 18:24:00,2.10259,2.10307,2.10259,2.10301,10000000.0
2008-09-10 18:25:00,2.10312,2.10324,2.10304,2.10306,7000000.0
2008-09-10 18:26:00,2.10284,2.10284,2.10238,2.10262,8000000.0
2008-09-10 18:27:00,2.10301,2.10368,2.10301,2.10324,7000000.0
2008-09-10 18:28:00,2.10225,2.10296,2.10225,2.10296,7000000.0
2008-09-10 18:29:00,2.10343,2.10343,2.1028,2.1028,7000000.0
2008-09-10 18:30:00,2.10219,2.10219,2.10165,2.10215,8000000.0
2008-09-10 18:31:00,2.1024,2.10271,2.1024,2.10266,9000000.0
2008-09-10 18:32:00,2.10244,2.10244,2.10234,2.10234,11000000.0
2008-09-10 18:33:00,2.10171,2.10171,2.10121,2.10122,11000000.0
2008-09-10 18:34:00,2.10134,2.10146,2.10133,2.10143,7000000.0
2008-09-10 18:35:00,2.10158,2.1016,2.10149,2.10153,8000000.0
2008-09-10 18:36:00,2.10148,2.10157,2.10106,2.10157,7000000.0
2008-09-10 18:37:00,2.10186,2.10186,2.10165,2.10176,8000000.0
2008-09-10 18:38:00,2.1016,2.10172,2.10122,2.10122,8000000.0
2008-09-10 18:39:00,2.10129,2.10129,2.10068,2.10068,7000000.0
2008-09-10 18:40:00,2.10094,2.10122,2.10077,2.10077,7000000.0
2008-09-10 18:41:00,2.10089,2.1013,2.10077,2.1013,8000000.0
2008-09-10 18:42:00,2.1014,2.10145,2.10108,2.1012,11000000.0
2008-09-10 18:43:00,2.1009,2.10102,2.10054,2.10102,8000000.0
2008-09-10 18:44:00,2.10122,2.1019,2.10122,2.1019,7000000.0
2008-09-10 18:45:00,2.10191,2.10191,2.10094,2.10094,11000000.0
2008-09-10 18:46:00,2.10088,2.10102,2.10053,2.10102,9000000.0
2008-09-10 18:47:00,2.10119,2.10187,2.10119,2.10146,8000000.0
2008-09-10 18:48:00,2.10178,2.10204,2.10178,2.10204,9000000.0
2008-09-10 18:49:00,2.10196,2.10196,2.10153,2.10153,7000000.0
2008-09-10 18:50:00,2.10175,2.10244,2.10168,2.10244,11000000.0
2008-09-10 18:51:00,2.10258,2.10258,2.102,2.10223,5000000.0
2008-09-10 18:52:00,2.10268,2.1029,2.10258,2.1029,8000000.0
2008-09-10 18:53:00,2.10281,2.10344,2.10281,2.10344,11000000.0
2008-09-10 18:54:00,2.10345,2.10435,2.10345,2.10435,7000000.0
2008-09-10 18:55:00,2.10239,2.10239,2.10179,2.10215,7000000.0
2008-09-10 18:56:00,2.10197,2.10242,2.10197,2.10222,7000000.0
2008-09-10 18:57:00,2.10243,2.10245,2.10231,2.10245,10000000.0
2008-09-10 18:58:00,2.10233,2.10233,2.10208,2.10218,9000000.0
2008-09-10 18:59:00,2.10248,2.10293,2.10247,2.10293,8000000.0
2008-09-10 19:00:00,2.10292,2.10294,2.10266,2.10266,7000000.0
2008-09-10 19:01:00,2.10268,2.10293,2.10268,2.10291,7000000.0
2008-09-10 19:02:00,2.10313,2.10434,2.103,2.10434,8000000.0
2008-09-10 19:03:00,2.10466,2.10466,2.10283,2.10283,7000000.0
2008-09-10 19:04:00,2.10285,2.10308,2.10267,2.10308,8000000.0
2008-09-10 19:05:00,2.10346,2.1043,2.10346,2.10408,8000000.0
2008-09-10 19:06:00,2.10377,2.10384,2.10332,2.10363,8000000.0
2008-09-10 19:07:00,2.10361,2.10361,2.10332,2.10332,9000000.0
2008-09-10 19:08:00,2.10362,2.10417,2.10362,2.10417,8000000.0
2008-09-10 19:09:00,2.10413,2.10431,2.10412,2.10431,7000000.0
2008-09-10 19:10:00,2.10444,2.10444,2.10422,2.10425,11000000.0
2008-09-10 19:11:00,2.10414,2.10418,2.10399,2.10409,10000000.0
2008-09-10 19:12:00,2.10333,2.10351,2.10302,2.10351,7000000.0
2008-09-10 19:13:00,2.10394,2.10398,2.10235,2.10361,8000000.0
2008-09-10 19:14:00,2.10361,2.10363,2.10323,2.10323,8000000.0
2008-09-10 19:15:00,2.10395,2.10547,2.1038,2.10547,10000000.0
2008-09-10 19:16:00,2.10616,2.1063,2.10588,2.1063,8000000.0
2008-09-10 19:17:00,2.10647,2.10649,2.10605,2.10609,10000000.0
2008-09-10 19:18:00,2.10595,2.106,2.10585,2.10589,11000000.0
2008-09-10 19:19:00,2.10596,2.10596,2.10574,2.10586,8000000.0
2008-09-10 19:20:00,2.10582,2.10626,2.10582,2.10623,11000000.0
2008-09-10 19:21:00,2.10627,2.10627,2.10584,2.10591,10000000.0
2008-09-10 19:22:00,2.10605,2.10605,2.10579,2.10598,9000000.0
2008-09-10 19:23:00,2.10586,2.1064,2.10586,2.1064,8000000.0
2008-09-10 19:24:00,2.10657,2.1067,2.10645,2.10652,9000000.0
2008-09-10 19:25:00,2.10661,2.10668,2.10659,2.10659,9000000.0
2008-09-10 19:26:00,2.10645,2.10645,2.10584,2.10622,7000000.0
2008-09-10 19:27:00,2.10643,2.10734,2.10643,2.10734,8000000.0
2008-09-10 19:28:00,2.10772,2.10775,2.1073,2.10775,10000000.0
2008-09-10 19:29:00,2.10818,2.10868,2.108,2.10868,7000000.0
2008-09-10 19:30:00,2.10841,2.10896,2.10841,2.10859,10000000.0
2008-09-10 19:31:00,2.10848,2.10848,2.10759,2.10759,7000000.0
2008-09-10 19:32:00,2.10776,2.10776,2.10726,2.10746,10000000.0
2008-09-10 19:33:00,2.10761,2.10794,2.10755,2.10755,7000000.0
2008-09-10 19:34:00,2.10757,2.1083,2.10757,2.1083,8000000.0
2008-09-10 19:35:00,2.10801,2.10813,2.10795,2.10805,7000000.0
2008-09-10 19:36:00,2.10779,2.10779,2.10735,2.10743,7000000.0
2008-09-10 19:37:00,2.10756,2.10763,2.10729,2.1074,8000000.0
2008-09-10 19:38:00,2.10718,2.10718,2.10684,2.10684,8000000.0
2008-09-10 19:39:00,2.10687,2.10733,2.10687,2.10704,8000000.0
2008-09-10 19:40:00,2.10721,2.10721,2.1067,2.10705,7000000.0
2008-09-10 19:41:00,2.10713,2.10757,2.10713,2.10755,9000000.0
2008-09-10 19:42:00,2.10751,2.10751,2.10702,2.10702,7000000.0
2008-09-10 19:43:00,2.10695,2.10712,2.1067,2.10712,11000000.0
2008-09-10 19:44:00,2.10734,2.10759,2.10734,2.10757,8000000.0
2008-09-10 19:45:00,2.10785,2.10785,2.10748,2.10748,9000000.0
2008-09-10 19:46:00,2.10744,2.10744,2.10731,2.10733,7000000.0
2008-09-10 19:47:00,2.10736,2.10745,2.10696,2.10701,9000000.0
2008-09-10 19:48:00,2.1068,2.1069,2.10655,2.10655,8000000.0
2008-09-10 19:49:00,2.10646,2.10652,2.10605,2.10605,7000000.0
2008-09-10 19:50:00,2.10649,2.10649,2.10519,2.10519,7000000.0
2008-09-10 19:51:00,2.10555,2.10597,2.10555,2.10583,7000000.0
2008-09-10 19:52:00,2.10561,2.10561,2.10485,2.10485,7000000.0
2008-09-10 19:53:00,2.10449,2.10449,2.10411,2.10411,7000000.0
2008-09-10 19:54:00,2.10383,2.10403,2.10377,2.10384,8000000.0
2008-09-10 19:55:00,2.10386,2.10405,2.10386,2.10391,8000000.0
2008-09-10 19:56:00,2.10387,2.10403,2.10372,2.10385,8000000.0
2008-09-10 19:57:00,2.10394,2.10406,2.10394,2.104,7000000.0
2008-09-10 19:58:00,2.10408,2.10408,2.10373,2.10405,10000000.0
2008-09-10 19:59:00,2.10406,2.10441,2.10406,2.10441,8000000.0
2008-09-10 20:00:00,2.10435,2.10435,2.10382,2.10403,7000000.0
2008-09-10 20:01:00,2.10411,2.10468,2.10402,2.10468,7000000.0
2008-09-10 20:02:00,2.10568,2.10568,2.10465,2.10465,7000000.0
2008-09-10 20:03:00,2.10435,2.10512,2.10397,2.10512,9000000.0
2008-09-10 20:04:00,2.10501,2.10541,2.10478,2.10541,9000000.0
2008-09-10 20:05:00,2.10605,2.10648,2.10605,2.10643,9000000.0
2008-09-10 20:06:00,2.10613,2.1062,2.10572,2.10572,11000000.0
2008-09-10 20:07:00,2.10568,2.10568,2.10501,2.10501,10000000.0
2008-09-10 20:08:00,2.10501,2.10513,2.10487,2.10504,8000000.0
2008-09-10 20:09:00,2.10475,2.10475,2.1042,2.10443,7000000.0
2008-09-10 20:10:00,2.10447,2.10455,2.10419,2.10426,8000000.0
2008-09-10 20:11:00,2.10426,2.10434,2.10395,2.10418,8000000.0
2008-09-10 20:12:00,2.1042,2.10432,2.1042,2.10424,7000000.0
2008-09-10 20:13:00,2.10414,2.1042,2.1039,2.1039,10000000.0
2008-09-10 20:14:00,2.10369,2.10379,2.10337,2.10379,7000000.0
2008-09-10 20:15:00,2.10335,2.10366,2.10308,2.10366,7000000.0
2008-09-10 20:16:00,2.10342,2.10361,2.10328,2.10328,7000000.0
2008-09-10 20:17:00,2.1033,2.10463,2.1033,2.10463,11000000.0
2008-09-10 20:18:00,2.10478,2.1055,2.10478,2.1055,9000000.0
2008-09-10 20:19:00,2.10546,2.10552,2.10536,2.10539,8000000.0
2008-09-10 20:20:00,2.10529,2.10559,2.10479,2.10479,7000000.0
2008-09-10 20:21:00,2.1043,2.10439,2.10418,2.10437,11000000.0
2008-09-10 20:22:00,2.1047,2.1047,2.10441,2.10447,7000000.0
2008-09-10 20:23:00,2.10421,2.10421,2.10384,2.10384,7000000.0
2008-09-10 20:24:00,2.10388,2.10394,2.10388,2.10389,8000000.0
2008-09-10 20:25:00,2.10369,2.10399,2.10364,2.10364,11000000.0
2008-09-10 20:26:00,2.10318,2.10381,2.10318,2.10381,8000000.0
2008-09-10 20:27:00,2.10376,2.10376,2.10327,2.10348,9000000.0
2008-09-10 20:28:00,2.1035,2.1035,2.1032,2.10326,7000000.0
2008-09-10 20:29:00,2.10357,2.10366,2.10355,2.10356,8000000.0
2008-09-10 20:30:00,2.10372,2.10372,2.10322,2.10322,8000000.0
2008-09-10 20:31:00,2.1042,2.10454,2.10416,2.10416,7000000.0
2008-09-10 20:32:00,2.10264,2.10264,2.10235,2.10247,7000000.0
2008-09-10 20:33:00,2.10247,2.10266,2.10239,2.10266,7000000.0
2008-09-10 20:34:00,2.10349,2.10408,2.1032,2.1032,8000000.0
2008-09-10 20:35:00,2.10289,2.10296,2.10276,2.10284,9000000.0
2008-09-10 20:36:00,2.10252,2.10375,2.10252,2.10375,7000000.0
2008-09-10 20:37:00,2.10439,2.10442,2.10422,2.10442,11000000.0
2008-09-10 20:38:00,2.1045,2.10461,2.10445,2.10447,10000000.0
2008-09-10 20:39:00,2.1044,2.1044,2.10285,2.10296,9000000.0
2008-09-10 20:40:00,2.10299,2.10365,2.10299,2.10365,8000000.0
2008-09-10 20:41:00,2.10348,2.10355,2.10338,2.10355,8000000.0
2008-09-10 20:42:00,2.10393,2.10444,2.10393,2.1043,11000000.0
2008-09-10 20:43:00,2.10451,2.10451,2.1043,2.10432,8000000.0
2008-09-10 20:44:00,2.10435,2.10462,2.10432,2.10462,10000000.0
2008-09-10 20:45:00,2.10463,2.10463,2.10436,2.10436,7000000.0
2008-09-10 20:46:00,2.10439,2.10439,2.10425,2.10429,8000000.0
2008-09-10 20:47:00,2.10432,2.10455,2.10432,2.10455,7000000.0
2008-09-10 20:48:00,2.10463,2.1049,2.10453,2.1049,10000000.0
2008-09-10 20:49:00,2.10483,2.10483,2.10465,2.10465,7000000.0
2008-09-10 20:50:00,2.10478,2.1048,2.10465,2.1047,8000000.0
2008-09-10 20:51:00,2.10453,2.10453,2.10421,2.1045,9000000.0
2008-09-10 20:52:00,2.10459,2.10481,2.10459,2.10471,11000000.0
2008-09-10 20:53:00,2.10483,2.10565,2.10483,2.10522,11000000.0
2008-09-10 20:54:00,2.10582,2.10627,2.10582,2.10627,11000000.0
2008-09-10 20:55:00,2.1065,2.10657,2.1061,2.1061,8000000.0
2008-09-10 20:56:00,2.10606,2.10618,2.1058,2.10581,7000000.0
2008-09-10 20:57:00,2.10547,2.10613,2.10543,2.10613,9000000.0
2008-09-10 20:58:00,2.10659,2.10744,2.10659,2.10716,7000000.0
2008-09-10 20:59:00,2.10709,2.10729,2.10679,2.10679,7000000.0
2008-09-10 21:00:00,2.10703,2.10809,2.10703,2.10809,7000000.0
2008-09-10 21:01:00,2.1067,2.1067,2.10619,2.10637,7000000.0
2008-09-10 21:02:00,2.10609,2.10681,2.10609,2.10681,7000000.0
2008-09-10 21:03:00,2.10695,2.10698,2.10669,2.10674,8000000.0
2008-09-10 21:04:00,2.10676,2.10693,2.10588,2.10604,7000000.0
2008-09-10 21:05:00,2.10601,2.10659,2.10601,2.10659,8000000.0
2008-09-10 21:06:00,2.1062,2.10651,2.10619,2.10646,8000000.0
2008-09-10 21:07:00,2.10623,2.1064,2.10622,2.10633,8000000.0
2008-09-10 21:08:00,2.10648,2.10691,2.10647,2.10647,10000000.0
2008-09-10 21:09:00,2.10655,2.10707,2.10655,2.10704,10000000.0
2008-09-10 21:10:00,2.1074,2.1077,2.10738,2.10761,8000000.0
2008-09-10 21:11:00,2.1074,2.1074,2.10681,2.10681,7000000.0
2008-09-10 21:12:00,2.1073,2.10752,2.1073,2.1073,8000000.0
2008-09-10 21:13:00,2.1077,2.10823,2.1077,2.10823,10000000.0
2008-09-10 21:14:00,2.10854,2.10875,2.10852,2.10875,8000000.0
2008-09-10 21:15:00,2.10891,2.10942,2.10891,2.10942,8000000.0
2008-09-10 21:16:00,2.10938,2.10939,2.10922,2.10925,7000000.0
2008-09-10 21:17:00,2.10922,2.10945,2.10922,2.10942,8000000.0
2008-09-10 21:18:00,2.10942,2.10942,2.10918,2.10919,7000000.0
2008-09-10 21:19:00,2.10924,2.10953,2.10924,2.10943,9000000.0
2008-09-10 21:20:00,2.10918,2.10918,2.1088,2.10889,11000000.0
2008-09-10 21:21:00,2.10908,2.10932,2.10908,2.10915,10000000.0
2008-09-10 21:22:00,2.10957,2.10986,2.10957,2.10973,10000000.0
2008-09-10 21:23:00,2.11007,2.11008,2.1099,2.11002,7000000.0
2008-09-10 21:24:00,2.10985,2.10985,2.10941,2.10941,11000000.0
2008-09-10 21:25:00,2.10949,2.10953,2.10927,2.10933,7000000.0
2008-09-10 21:26:00,2.10934,2.1094,2.10928,2.1094,7000000.0
2008-09-10 21:27:00,2.10974,2.10985,2.10966,2.10973,7000000.0
2008-09-10 21:28:00,2.10929,2.10929,2.10902,2.10919,7000000.0
2008-09-10 21:29:00,2.10919,2.10926,2.10919,2.10924,8000000.0
2008-09-10 21:30:00,2.10913,2.10919,2.10905,2.10919,8000000.0
2008-09-10 21:31:00,2.10913,2.10913,2.1081,2.1081,8000000.0
2008-09-10 21:32:00,2.10767,2.10767,2.10734,2.1075,7000000.0
2008-09-10 21:33:00,2.10742,2.10786,2.10742,2.10786,11000000.0
2008-09-10 21:34:00,2.10793,2.108,2.10785,2.10795,11000000.0
2008-09-10 21:35:00,2.10792,2.10796,2.10778,2.10787,11000000.0
2008-09-10 21:36:00,2.10698,2.10698,2.10602,2.10606,8000000.0
2008-09-10 21:37:00,2.10599,2.10656,2.10599,2.10656,8000000.0
2008-09-10 21:38:00,2.10761,2.10874,2.10761,2.10867,8000000.0
2008-09-10 21:39:00,2.10866,2.10866,2.10839,2.10839,9000000.0
2008-09-10 21:40:00,2.10829,2.10834,2.10794,2.10794,7000000.0
2008-09-10 21:41:00,2.10802,2.10818,2.10801,2.10807,9000000.0
2008-09-10 21:42:00,2.10817,2.10818,2.10803,2.10807,7000000.0
2008-09-10 21:43:00,2.10798,2.10803,2.10766,2.10766,11000000.0
2008-09-10 21:44:00,2.10723,2.10744,2.10723,2.10744,8000000.0
2008-09-10 21:45:00,2.10707,2.1072,2.10707,2.10708,10000000.0
2008-09-10 21:46:00,2.10721,2.1073,2.1072,2.10722,8000000.0
2008-09-10 21:47:00,2.10722,2.10725,2.10698,2.10698,8000000.0
2008-09-10 21:48:00,2.10738,2.10742,2.10698,2.10698,8000000.0
2008-09-10 21:49:00,2.1068,2.10702,2.10678,2.10702,8000000.0
2008-09-10 21:50:00,2.10692,2.10692,2.1067,2.10675,8000000.0
2008-09-10 21:51:00,2.10703,2.10703,2.10672,2.10672,7000000.0
2008-09-10 21:52:00,2.1066,2.1066,2.10649,2.10649,7000000.0
2008-09-10 21:53:00,2.10633,2.10642,2.10587,2.10587,7000000.0
2008-09-10 21:54:00,2.1058,2.10586,2.10572,2.10586,7000000.0
2008-09-10 21:55:00,2.10573,2.10582,2.10528,2.10528,7000000.0
2008-09-10 21:56:00,2.10592,2.1066,2.10582,2.1066,8000000.0
2008-09-10 21:57:00,2.10756,2.10784,2.10754,2.10784,7000000.0
2008-09-10 21:58:00,2.10766,2.10777,2.10763,2.10771,7000000.0
2008-09-10 21:59:00,2.10777,2.1083,2.10769,2.10823,8000000.0
2008-09-10 22:00:00,2.10856,2.10934,2.10846,2.10934,10000000.0
2008-09-10 22:01:00,2.10972,2.11054,2.10972,2.10985,9000000.0
2008-09-10 22:02:00,2.10949,2.11074,2.10949,2.11074,8000000.0
2008-09-10 22:03:00,2.11078,2.11078,2.11023,2.11023,11000000.0
2008-09-10 22:04:00,2.11068,2.11167,2.11068,2.11167,5000000.0
2008-09-10 22:05:00,2.11201,2.11272,2.11201,2.11272,10000000.0
2008-09-10 22:06:00,2.11206,2.11206,2.11135,2.11135,7000000.0
2008-09-10 22:07:00,2.11142,2.1115,2.11134,2.11134,8000000.0
2008-09-10 22:08:00,2.11078,2.11107,2.11066,2.11097,8000000.0
2008-09-10 22:09:00,2.11128,2.11145,2.11128,2.11138,9000000.0
2008-09-10 22:10:00,2.11137,2.11173,2.11137,2.11166,8000000.0
2008-09-10 22:11:00,2.11188,2.11193,2.1117,2.1117,9000000.0
2008-09-10 22:12:00,2.11136,2.11136,2.11004,2.11004,8000000.0
2008-09-10 22:13:00,2.10935,2.11021,2.10934,2.11021,7000000.0
2008-09-10 22:14:00,2.1101,2.1101,2.10876,2.10897,11000000.0
2008-09-10 22:15:00,2.10902,2.10994,2.10741,2.10994,8000000.0
2008-09-10 22:16:00,2.11019,2.11081,2.11015,2.11081,9000000.0
2008-09-10 22:17:00,2.11086,2.11139,2.11086,2.11139,7000000.0
2008-09-10 22:18:00,2.11156,2.11158,2.11146,2.11155,8000000.0
2008-09-10 22:19:00,2.11149,2.11149,2.11112,2.11146,7000000.0
2008-09-10 22:20:00,2.1111,2.11138,2.11008,2.11008,7000000.0
2008-09-10 22:21:00,2.11068,2.11096,2.11053,2.11053,9000000.0
2008-09-10 22:22:00,2.11053,2.11058,2.10993,2.10993,7000000.0
2008-09-10 22:23:00,2.10976,2.10988,2.10938,2.10988,9000000.0
2008-09-10 22:24:00,2.10951,2.10992,2.10951,2.1098,7000000.0
2008-09-10 22:25:00,2.10946,2.10963,2.10914,2.10963,8000000.0
2008-09-10 22:26:00,2.10931,2.10948,2.10909,2.10948,9000000.0
2008-09-10 22:27:00,2.10903,2.10903,2.10851,2.10851,8000000.0
2008-09-10 22:28:00,2.10864,2.10884,2.10857,2.10859,8000000.0
2008-09-10 22:29:00,2.10865,2.10918,2.10855,2.10918,10000000.0
2008-09-10 22:30:00,2.10962,2.10972,2.10956,2.10968,7000000.0
2008-09-10 22:31:00,2.11003,2.11028,2.10983,2.11001,9000000.0
2008-09-10 22:32:00,2.11009,2.11052,2.11009,2.11022,8000000.0
2008-09-10 22:33:00,2.1098,2.10985,2.10964,2.10965,7000000.0
2008-09-10 22:34:00,2.10941,2.10946,2.1083,2.1083,7000000.0
2008-09-10 22:35:00,2.10875,2.11001,2.10875,2.1098,8000000.0
2008-09-10 22:36:00,2.10884,2.1101,2.10864,2.1101,10000000.0
2008-09-10 22:37:00,2.11004,2.11022,2.10963,2.10994,7000000.0
2008-09-10 22:38:00,2.11001,2.11001,2.10936,2.10936,8000000.0
2008-09-10 22:39:00,2.1097,2.10998,2.1097,2.10989,9000000.0
2008-09-10 22:40:00,2.11038,2.11038,2.10952,2.10959,7000000.0
2008-09-10 22:41:00,2.10862,2.10895,2.10861,2.10867,8000000.0
2008-09-10 22:42:00,2.10853,2.10904,2.10853,2.10904,7000000.0
2008-09-10 22:43:00,2.10903,2.10936,2.10903,2.10915,7000000.0
2008-09-10 22:44:00,2.10919,2.10928,2.10917,2.10927,7000000.0
2008-09-10 22:45:00,2.11003,2.11003,2.1091,2.1091,7000000.0
2008-09-10 22:46:00,2.10879,2.10905,2.10842,2.10842,8000000.0
2008-09-10 22:47:00,2.10842,2.10922,2.10842,2.10907,11000000.0
2008-09-10 22:48:00,2.10922,2.10993,2.10913,2.10993,8000000.0
2008-09-10 22:49:00,2.11045,2.11064,2.10992,2.10995,7000000.0
2008-09-10 22:50:00,2.11017,2.11072,2.11017,2.11056,7000000.0
2008-09-10 22:51:00,2.10968,2.1101,2.10891,2.10891,10000000.0
2008-09-10 22:52:00,2.10878,2.10986,2.10878,2.10986,8000000.0
2008-09-10 22:53:00,2.10989,2.11007,2.10985,2.10985,7000000.0
2008-09-10 22:54:00,2.11013,2.11013,2.10957,2.10957,8000000.0
2008-09-10 22:55:00,2.10949,2.10956,2.10917,2.10926,7000000.0
2008-09-10 22:56:00,2.11061,2.11081,2.10993,2.11005,7000000.0
2008-09-10 22:57:00,2.10989,2.11098,2.10989,2.11098,7000000.0
2008-09-10 22:58:00,2.11106,2.11325,2.11078,2.11325,9000000.0
2008-09-10 22:59:00,2.11366,2.11366,2.11265,2.11265,7000000.0
2008-09-10 23:00:00,2.11221,2.1209,2.11221,2.11444,8000000.0
2008-09-10 23:01:00,2.11829,2.13076,2.11829,2.13076,8000000.0
2008-09-10 23:02:00,2.12546,2.12633,2.12533,2.12555,8000000.0
2008-09-10 23:03:00,2.12158,2.12636,2.12158,2.12636,7000000.0
2008-09-10 23:04:00,2.12789,2.12939,2.12789,2.12879,8000000.0
2008-09-10 23:05:00,2.12854,2.12854,2.12501,2.12501,8000000.0
2008-09-10 23:06:00,2.12439,2.12484,2.12439,2.12444,9000000.0
2008-09-10 23:07:00,2.12557,2.12684,2.12557,2.12655,10000000.0
2008-09-10 23:08:00,2.12851,2.12863,2.12756,2.12756,7000000.0
2008-09-10 23:09:00,2.12633,2.13062,2.12633,2.13062,9000000.0
2008-09-10 23:10:00,2.13044,2.13083,2.1298,2.13063,11000000.0
2008-09-10 23:11:00,2.13019,2.13019,2.12895,2.12895,7000000.0
2008-09-10 23:12:00,2.12878,2.12915,2.12878,2.12907,7000000.0
2008-09-10 23:13:00,2.12822,2.12822,2.12791,2.12819,7000000.0
2008-09-10 23:14:00,2.12955,2.13094,2.1292,2.13036,11000000.0
2008-09-10 23:15:00,2.13106,2.13218,2.13106,2.13206,9000000.0
2008-09-10 23:16:00,2.1327,2.1349,2.13266,2.1349,11000000.0
2008-09-10 23:17:00,2.13368,2.13834,2.13368,2.13834,7000000.0
2008-09-10 23:18:00,2.13877,2.13877,2.13536,2.13536,8000000.0
2008-09-10 23:19:00,2.13444,2.1352,2.13444,2.135,7000000.0
2008-09-10 23:20:00,2.13489,2.13489,2.13443,2.13443,9000000.0
2008-09-10 23:21:00,2.13445,2.13461,2.13405,2.13406,9000000.0
2008-09-10 23:22:00,2.13458,2.13558,2.13458,2.13465,5000000.0
2008-09-10 23:23:00,2.13441,2.13654,2.13441,2.1365,8000000.0
2008-09-10 23:24:00,2.13777,2.13838,2.13777,2.13828,7000000.0
2008-09-10 23:25:00,2.13754,2.13754,2.13683,2.13726,7000000.0
2008-09-10 23:26:00,2.13688,2.13688,2.13611,2.13645,8000000.0
2008-09-10 23:27:00,2.13719,2.13774,2.13661,2.13661,8000000.0
2008-09-10 23:28:00,2.13665,2.13691,2.1364,2.13687,10000000.0
2008-09-10 23:29:00,2.13691,2.13731,2.13645,2.13731,9000000.0
2008-09-10 23:30:00,2.13776,2.13881,2.13776,2.13833,8000000.0
2008-09-10 23:31:00,2.13632,2.13632,2.13556,2.13558,7000000.0
2008-09-10 23:32:00,2.13641,2.13641,2.13534,2.13534,8000000.0
2008-09-10 23:33:00,2.13514,2.13532,2.13498,2.13521,7000000.0
2008-09-10 23:34:00,2.13468,2.13469,2.1337,2.1337,11000000.0
2008-09-10 23:35:00,2.13424,2.13529,2.13424,2.13529,9000000.0
2008-09-10 23:36:00,2.13576,2.13598,2.13576,2.13578,7000000.0
2008-09-10 23:37:00,2.13556,2.13596,2.1354,2.13596,9000000.0
2008-09-10 23:38:00,2.13601,2.13666,2.13549,2.13666,8000000.0
2008-09-10 23:39:00,2.13717,2.13717,2.13656,2.13656,10000000.0
2008-09-10 23:40:00,2.13633,2.13745,2.1363,2.13745,7000000.0
2008-09-10 23:41:00,2.13797,2.13928,2.13797,2.13928,11000000.0
2008-09-10 23:42:00,2.13871,2.13886,2.13813,2.13817,8000000.0
2008-09-10 23:43:00,2.13757,2.13757,2.13698,2.13701,7000000.0
2008-09-10 23:44:00,2.13648,2.13728,2.13648,2.13728,7000000.0
2008-09-10 23:45:00,2.13756,2.13788,2.13753,2.13788,7000000.0
2008-09-10 23:46:00,2.13813,2.13824,2.13778,2.13824,8000000.0
2008-09-10 23:47:00,2.13842,2.13842,2.13777,2.1384,8000000.0
2008-09-10 23:48:00,2.13841,2.13841,2.13746,2.13746,7000000.0
2008-09-10 23:49:00,2.13761,2.13761,2.13688,2.13722,10000000.0
2008-09-10 23:50:00,2.13723,2.13792,2.13723,2.13748,8000000.0
2008-09-10 23:51:00,2.13677,2.13677,2.13641,2.13662,7000000.0
2008-09-10 23:52:00,2.13712,2.13774,2.13712,2.13774,11000000.0
2008-09-10 23:53:00,2.13785,2.13803,2.13776,2.13803,8000000.0
2008-09-10 23:54:00,2.13533,2.13722,2.13533,2.13673,9000000.0
2008-09-10 23:55:00,2.13664,2.13738,2.13664,2.13677,10000000.0
2008-09-10 23:56:00,2.13725,2.13783,2.13723,2.13782,8000000.0
2008-09-10 23:57:00,2.13769,2.13769,2.13688,2.13701,8000000.0
2008-09-10 23:58:00,2.13768,2.13768,2.1363,2.1363,7000000.0
2008-09-10 23:59:00,2.13612,2.13629,2.13604,2.13629,9000000.0
2008-09-11 00:00:00,2.13643,2.13643,2.13592,2.13639,7000000.0
2008-09-11 00:01:00,2.13709,2.13742,2.1369,2.1369,8000000.0
2008-09-11 00:02:00,2.13708,2.13753,2.137,2.137,8000000.0
2008-09-11 00:03:00,2.13634,2.1369,2.13634,2.13678,10000000.0
2008-09-11 00:04:00,2.13708,2.13708,2.13573,2.13573,7000000.0
2008-09-11 00:05:00,2.13615,2.13706,2.13615,2.13706,11000000.0
2008-09-11 00:06:00,2.13726,2.13756,2.13701,2.13701,10000000.0
2008-09-11 00:07:00,2.13701,2.13711,2.13676,2.13711,8000000.0
2008-09-11 00:08:00,2.13717,2.13784,2.13717,2.13784,9000000.0
2008-09-11 00:09:00,2.13786,2.13786,2.13763,2.13778,7000000.0
2008-09-11 00:10:00,2.13756,2.13776,2.1374,2.1375,8000000.0
2008-09-11 00:11:00,2.13829,2.13829,2.13801,2.13825,11000000.0
2008-09-11 00:12:00,2.13782,2.13817,2.13782,2.13792,7000000.0
2008-09-11 00:13:00,2.13761,2.1381,2.13732,2.1381,8000000.0
2008-09-11 00:14:00,2.13823,2.13823,2.13795,2.13803,8000000.0
2008-09-11 00:15:00,2.13797,2.13895,2.13797,2.13843,8000000.0
2008-09-11 00:16:00,2.13807,2.13807,2.13696,2.13696,7000000.0
2008-09-11 00:17:00,2.13613,2.13626,2.13563,2.13563,9000000.0
2008-09-11 00:18:00,2.1358,2.13739,2.1358,2.13739,10000000.0
2008-09-11 00:19:00,2.13762,2.13802,2.13752,2.13795,11000000.0
2008-09-11 00:20:00,2.13827,2.13844,2.13806,2.13806,8000000.0
2008-09-11 00:21:00,2.13821,2.1383,2.13803,2.13803,7000000.0
2008-09-11 00:22:00,2.13855,2.13914,2.13855,2.13914,9000000.0
2008-09-11 00:23:00,2.13924,2.14041,2.13924,2.14041,8000000.0
2008-09-11 00:24:00,2.14102,2.14172,2.14099,2.14172,10000000.0
2008-09-11 00:25:00,2.14118,2.14162,2.14108,2.14162,9000000.0
2008-09-11 00:26:00,2.14139,2.14139,2.14087,2.14112,7000000.0
2008-09-11 00:27:00,2.14119,2.14151,2.14119,2.14151,9000000.0
2008-09-11 00:28:00,2.14163,2.14214,2.14163,2.14214,9000000.0
2008-09-11 00:29:00,2.1426,2.14267,2.14245,2.14247,8000000.0
2008-09-11 00:30:00,2.14292,2.14309,2.14254,2.14309,11000000.0
2008-09-11 00:31:00,2.14335,2.14335,2.14251,2.14251,8000000.0
2008-09-11 00:32:00,2.1424,2.1424,2.14192,2.14215,8000000.0
2008-09-11 00:33:00,2.14227,2.14268,2.14223,2.14223,7000000.0
2008-09-11 00:34:00,2.14272,2.14272,2.14168,2.14168,8000000.0
2008-09-11 00:35:00,2.14077,2.14127,2.1407,2.14127,10000000.0
2008-09-11 00:36:00,2.14119,2.14126,2.1409,2.14126,7000000.0
2008-09-11 00:37:00,2.14101,2.14108,2.14056,2.14073,8000000.0
2008-09-11 00:38:00,2.14038,2.14038,2.13992,2.14027,7000000.0
2008-09-11 00:39:00,2.14073,2.14142,2.14056,2.14142,10000000.0
2008-09-11 00:40:00,2.14113,2.1415,2.14113,2.1415,7000000.0
2008-09-11 00:41:00,2.14199,2.14213,2.14183,2.14183,10000000.0
2008-09-11 00:42:00,2.14238,2.14277,2.14192,2.14255,11000000.0
2008-09-11 00:43:00,2.14325,2.14325,2.14219,2.14219,8000000.0
2008-09-11 00:44:00,2.14211,2.14253,2.14182,2.14253,7000000.0
2008-09-11 00:45:00,2.14117,2.14211,2.14117,2.14211,8000000.0
2008-09-11 00:46:00,2.1424,2.14308,2.1424,2.14289,11000000.0
2008-09-11 00:47:00,2.14302,2.14312,2.14289,2.14292,7000000.0
2008-09-11 00:48:00,2.14266,2.14266,2.14245,2.14256,10000000.0
2008-09-11 00:49:00,2.14226,2.14226,2.14193,2.14193,10000000.0
2008-09-11 00:50:00,2.1419,2.1419,2.14158,2.14159,8000000.0
2008-09-11 00:51:00,2.14197,2.14233,2.14195,2.14195,7000000.0
2008-09-11 00:52:00,2.14234,2.14234,2.14215,2.14215,8000000.0
2008-09-11 00:53:00,2.14217,2.14246,2.14217,2.14246,10000000.0
2008-09-11 00:54:00,2.14194,2.14194,2.14109,2.14136,8000000.0
2008-09-11 00:55:00,2.14139,2.14175,2.14139,2.14167,7000000.0
2008-09-11 00:56:00,2.14155,2.14155,2.14121,2.14121,7000000.0
2008-09-11 00:57:00,2.14058,2.14067,2.13993,2.13993,8000000.0
2008-09-11 00:58:00,2.14005,2.14005,2.13956,2.13958,8000000.0
2008-09-11 00:59:00,2.13964,2.13964,2.13827,2.13827,7000000.0
2008-09-11 01:00:00,2.13846,2.13938,2.13846,2.13938,9000000.0
2008-09-11 01:01:00,2.13964,2.13964,2.13893,2.13893,7000000.0
2008-09-11 01:02:00,2.13878,2.1393,2.13878,2.13924,8000000.0
2008-09-11 01:03:00,2.13888,2.13903,2.13888,2.13895,10000000.0
2008-09-11 01:04:00,2.13878,2.13928,2.13873,2.13928,8000000.0
2008-09-11 01:05:00,2.13914,2.13926,2.13911,2.13914,7000000.0
2008-09-11 01:06:00,2.13912,2.13912,2.13874,2.13877,8000000.0
2008-09-11 01:07:00,2.13891,2.13904,2.13881,2.13881,7000000.0
2008-09-11 01:08:00,2.13895,2.13904,2.13878,2.13904,8000000.0
2008-09-11 01:09:00,2.1393,2.13935,2.13917,2.13917,7000000.0
2008-09-11 01:10:00,2.13931,2.13936,2.13901,2.13901,11000000.0
2008-09-11 01:11:00,2.13916,2.13947,2.13916,2.13936,11000000.0
2008-09-11 01:12:00,2.13939,2.13939,2.13861,2.13878,11000000.0
2008-09-11 01:13:00,2.13822,2.13822,2.13804,2.13804,7000000.0
2008-09-11 01:14:00,2.13825,2.13864,2.13825,2.13845,8000000.0
2008-09-11 01:15:00,2.13846,2.13846,2.13819,2.13819,7000000.0
2008-09-11 01:16:00,2.13835,2.13863,2.13831,2.13863,9000000.0
2008-09-11 01:17:00,2.1389,2.13895,2.13862,2.13862,8000000.0
2008-09-11 01:18:00,2.13859,2.13867,2.13841,2.13862,8000000.0
2008-09-11 01:19:00,2.13859,2.13859,2.13847,2.13852,7000000.0
2008-09-11 01:20:00,2.13835,2.13914,2.13835,2.13914,8000000.0
2008-09-11 01:21:00,2.13932,2.14147,2.13932,2.14147,7000000.0
2008-09-11 01:22:00,2.14112,2.14112,2.14065,2.14069,7000000.0
2008-09-11 01:23:00,2.14027,2.14027,2.13946,2.13997,7000000.0
2008-09-11 01:24:00,2.14054,2.14088,2.14054,2.14088,11000000.0
2008-09-11 01:25:00,2.1415,2.1416,2.14132,2.14147,7000000.0
2008-09-11 01:26:00,2.14183,2.14219,2.1417,2.1417,8000000.0
2008-09-11 01:27:00,2.14194,2.14195,2.14137,2.14195,7000000.0
2008-09-11 01:28:00,2.14206,2.14223,2.1418,2.14223,8000000.0
2008-09-11 01:29:00,2.14246,2.14246,2.14223,2.14223,10000000.0
2008-09-11 01:30:00,2.14185,2.14185,2.14128,2.14141,7000000.0
2008-09-11 01:31:00,2.14153,2.14153,2.14046,2.14046,7000000.0
2008-09-11 01:32:00,2.14047,2.141,2.14047,2.141,9000000.0
2008-09-11 01:33:00,2.14173,2.14173,2.14133,2.14133,7000000.0
2008-09-11 01:34:00,2.14075,2.14077,2.14063,2.14065,11000000.0
2008-09-11 01:35:00,2.14072,2.14158,2.14072,2.14158,8000000.0
2008-09-11 01:36:00,2.14145,2.14175,2.14128,2.14132,10000000.0
2008-09-11 01:37:00,2.14085,2.14106,2.14078,2.14078,8000000.0
2008-09-11 01:38:00,2.14075,2.14099,2.14072,2.14099,7000000.0
2008-09-11 01:39:00,2.14089,2.14101,2.14078,2.14101,9000000.0
2008-09-11 01:40:00,2.14093,2.14093,2.14012,2.14014,11000000.0
2008-09-11 01:41:00,2.14001,2.14014,2.13979,2.13979,5000000.0
2008-09-11 01:42:00,2.13964,2.13964,2.13944,2.13949,9000000.0
2008-09-11 01:43:00,2.1395,2.13985,2.1395,2.13958,9000000.0
2008-09-11 01:44:00,2.13955,2.13955,2.13927,2.13929,8000000.0
2008-09-11 01:45:00,2.1386,2.1386,2.13804,2.13806,7000000.0
2008-09-11 01:46:00,2.13832,2.13851,2.13807,2.13807,7000000.0
2008-09-11 01:47:00,2.13766,2.138,2.13766,2.1379,7000000.0
2008-09-11 01:48:00,2.13764,2.13764,2.13666,2.13675,8000000.0
2008-09-11 01:49:00,2.1372,2.1372,2.13619,2.13625,8000000.0
2008-09-11 01:50:00,2.13667,2.13667,2.13631,2.13653,7000000.0
2008-09-11 01:51:00,2.13674,2.13688,2.13632,2.13632,10000000.0
2008-09-11 01:52:00,2.13577,2.13577,2.13388,2.13388,8000000.0
2008-09-11 01:53:00,2.13485,2.13485,2.13369,2.13465,8000000.0
2008-09-11 01:54:00,2.13383,2.13408,2.13379,2.13391,10000000.0
2008-09-11 01:55:00,2.13331,2.13374,2.13331,2.13362,9000000.0
2008-09-11 01:56:00,2.1342,2.13461,2.13271,2.13398,10000000.0
2008-09-11 01:57:00,2.13392,2.13488,2.13392,2.13488,9000000.0
2008-09-11 01:58:00,2.13517,2.13517,2.13467,2.13467,8000000.0
2008-09-11 01:59:00,2.13484,2.13484,2.13437,2.13484,11000000.0
2008-09-11 02:00:00,2.13439,2.13446,2.13408,2.13441,8000000.0
2008-09-11 02:01:00,2.1342,2.13447,2.1341,2.1341,10000000.0
2008-09-11 02:02:00,2.13434,2.13476,2.13387,2.13387,13000000.0
2008-09-11 02:03:00,2.13376,2.13382,2.13371,2.13382,17000000.0
2008-09-11 02:04:00,2.13396,2.13414,2.13383,2.13398,12000000.0
2008-09-11 02:05:00,2.13381,2.1339,2.13378,2.13381,9000000.0
2008-09-11 02:06:00,2.13347,2.13362,2.13346,2.13357,7000000.0
2008-09-11 02:07:00,2.13356,2.13389,2.13356,2.13387,13000000.0
2008-09-11 02:08:00,2.13394,2.13399,2.13382,2.13382,16000000.0
2008-09-11 02:09:00,2.13374,2.13374,2.13351,2.13351,10000000.0
2008-09-11 02:10:00,2.13363,2.13467,2.13341,2.13467,8000000.0
2008-09-11 02:11:00,2.13444,2.13486,2.13444,2.13483,7000000.0
2008-09-11 02:12:00,2.13454,2.13479,2.13429,2.13479,14000000.0
2008-09-11 02:13:00,2.13467,2.13502,2.13467,2.13502,7000000.0
2008-09-11 02:14:00,2.13541,2.13557,2.13541,2.13557,7000000.0
2008-09-11 02:15:00,2.13547,2.13556,2.13547,2.13551,7000000.0
2008-09-11 02:16:00,2.1354,2.13559,2.13504,2.13559,8000000.0
2008-09-11 02:17:00,2.13568,2.13571,2.13568,2.13571,7000000.0
2008-09-11 02:18:00,2.13569,2.13569,2.13536,2.13536,11000000.0
2008-09-11 02:19:00,2.1353,2.13532,2.13526,2.13526,7000000.0
2008-09-11 02:20:00,2.13525,2.13554,2.13525,2.13546,12000000.0
2008-09-11 02:21:00,2.13542,2.13552,2.13542,2.13548,12000000.0
2008-09-11 02:22:00,2.13558,2.13595,2.13548,2.13595,7000000.0
2008-09-11 02:23:00,2.13619,2.13633,2.13614,2.13633,9000000.0
2008-09-11 02:24:00,2.13644,2.13644,2.13614,2.13627,8000000.0
2008-09-11 02:25:00,2.1361,2.1361,2.13578,2.13599,16000000.0
2008-09-11 02:26:00,2.13589,2.13653,2.13589,2.13653,20000000.0
2008-09-11 02:27:00,2.1365,2.13674,2.13645,2.13674,18000000.0
2008-09-11 02:28:00,2.13717,2.1384,2.13685,2.1384,10000000.0
2008-09-11 02:29:00,2.13828,2.13846,2.13754,2.13754,10000000.0
2008-09-11 02:30:00,2.13758,2.138,2.1372,2.138,10000000.0
2008-09-11 02:31:00,2.13847,2.13847,2.13799,2.13804,9000000.0
2008-09-11 02:32:00,2.13811,2.13873,2.13806,2.13873,15000000.0
2008-09-11 02:33:00,2.13897,2.13897,2.13849,2.13863,14000000.0
2008-09-11 02:34:00,2.1388,2.139,2.13816,2.13816,9000000.0
2008-09-11 02:35:00,2.13711,2.13711,2.13642,2.13642,7000000.0
2008-09-11 02:36:00,2.1366,2.13719,2.1366,2.13692,11000000.0
2008-09-11 02:37:00,2.13659,2.13659,2.13631,2.13631,7000000.0
2008-09-11 02:38:00,2.13673,2.13688,2.13655,2.13685,7000000.0
2008-09-11 02:39:00,2.13681,2.13681,2.13649,2.13668,13000000.0
2008-09-11 02:40:00,2.1368,2.13693,2.13674,2.13693,11000000.0
2008-09-11 02:41:00,2.13696,2.13704,2.13696,2.13701,8000000.0
2008-09-11 02:42:00,2.13682,2.13682,2.13643,2.13648,10000000.0
2008-09-11 02:43:00,2.13693,2.13693,2.13658,2.13688,8000000.0
2008-09-11 02:44:00,2.13712,2.13712,2.13653,2.13696,10000000.0
2008-09-11 02:45:00,2.13698,2.13707,2.13675,2.137,10000000.0
2008-09-11 02:46:00,2.13697,2.13697,2.13673,2.13673,10000000.0
2008-09-11 02:47:00,2.13639,2.13689,2.1363,2.13689,8000000.0
2008-09-11 02:48:00,2.13702,2.13702,2.13682,2.13695,11000000.0
2008-09-11 02:49:00,2.13694,2.13716,2.13677,2.13677,10000000.0
2008-09-11 02:50:00,2.13677,2.13692,2.13677,2.13682,5000000.0
2008-09-11 02:51:00,2.13697,2.13708,2.1368,2.13697,10000000.0
2008-09-11 02:52:00,2.1371,2.1371,2.13661,2.13697,10000000.0
2008-09-11 02:53:00,2.13675,2.13695,2.13674,2.13675,8000000.0
2008-09-11 02:54:00,2.13715,2.13749,2.13711,2.13744,7000000.0
2008-09-11 02:55:00,2.13738,2.13772,2.13712,2.13759,8000000.0
2008-09-11 02:56:00,2.13786,2.13867,2.13786,2.13867,7000000.0
2008-09-11 02:57:00,2.13861,2.13869,2.1384,2.1384,8000000.0
2008-09-11 02:58:00,2.13831,2.13851,2.13824,2.13849,12000000.0
2008-09-11 02:59:00,2.13845,2.13856,2.13815,2.13856,19000000.0
2008-09-11 03:00:00,2.13758,2.13758,2.13731,2.1375,7000000.0
2008-09-11 03:01:00,2.13778,2.13812,2.13778,2.13812,10000000.0
2008-09-11 03:02:00,2.13831,2.13844,2.13823,2.13838,7000000.0
2008-09-11 03:03:00,2.13838,2.13838,2.1382,2.13835,11000000.0
2008-09-11 03:04:00,2.13798,2.13858,2.13781,2.13858,7000000.0
2008-09-11 03:05:00,2.1386,2.13861,2.13829,2.13831,10000000.0
2008-09-11 03:06:00,2.13808,2.13824,2.13804,2.13816,11000000.0
2008-09-11 03:07:00,2.1379,2.1379,2.13754,2.13767,7000000.0
2008-09-11 03:08:00,2.13709,2.13709,2.13679,2.13686,8000000.0
2008-09-11 03:09:00,2.13697,2.13718,2.13697,2.13708,10000000.0
2008-09-11 03:10:00,2.13725,2.13733,2.13714,2.13728,10000000.0
2008-09-11 03:11:00,2.13751,2.13829,2.13751,2.13829,8000000.0
2008-09-11 03:12:00,2.13799,2.13799,2.13773,2.1379,7000000.0
2008-09-11 03:13:00,2.13793,2.13794,2.13778,2.13783,10000000.0
2008-09-11 03:14:00,2.13785,2.13887,2.13785,2.13887,16000000.0
2008-09-11 03:15:00,2.13891,2.13971,2.13891,2.13943,11000000.0
2008-09-11 03:16:00,2.13882,2.13882,2.13834,2.13834,5000000.0
2008-09-11 03:17:00,2.13824,2.13824,2.13791,2.13812,8000000.0
2008-09-11 03:18:00,2.13834,2.13835,2.13812,2.13818,10000000.0
2008-09-11 03:19:00,2.13862,2.13911,2.13862,2.13893,7000000.0
2008-09-11 03:20:00,2.13927,2.13961,2.13927,2.13946,7000000.0
2008-09-11 03:21:00,2.14012,2.14079,2.14012,2.14026,7000000.0
2008-09-11 03:22:00,2.14069,2.14105,2.13904,2.13904,8000000.0
2008-09-11 03:23:00,2.14054,2.14061,2.14028,2.14061,9000000.0
2008-09-11 03:24:00,2.14069,2.14079,2.14033,2.14033,7000000.0
2008-09-11 03:25:00,2.1402,2.14054,2.14015,2.14047,23000000.0
2008-09-11 03:26:00,2.14031,2.14031,2.13974,2.13977,9000000.0
2008-09-11 03:27:00,2.13923,2.13947,2.139,2.13947,7000000.0
2008-09-11 03:28:00,2.13975,2.13975,2.139,2.139,7000000.0
2008-09-11 03:29:00,2.13795,2.13795,2.13596,2.13596,8000000.0
2008-09-11 03:30:00,2.13603,2.13603,2.13549,2.13557,10000000.0
2008-09-11 03:31:00,2.13532,2.13552,2.13489,2.13528,8000000.0
2008-09-11 03:32:00,2.13507,2.13574,2.13507,2.13518,10000000.0
2008-09-11 03:33:00,2.13605,2.13605,2.13532,2.13532,7000000.0
2008-09-11 03:34:00,2.13485,2.13531,2.13477,2.13531,11000000.0
2008-09-11 03:35:00,2.13641,2.13666,2.13637,2.13637,8000000.0
2008-09-11 03:36:00,2.13656,2.13738,2.13656,2.13738,8000000.0
2008-09-11 03:37:00,2.13849,2.13887,2.13803,2.13803,8000000.0
2008-09-11 03:38:00,2.13863,2.13947,2.13863,2.13943,8000000.0
2008-09-11 03:39:00,2.1392,2.13921,2.13806,2.13806,10000000.0
2008-09-11 03:40:00,2.13763,2.13774,2.13738,2.13756,10000000.0
2008-09-11 03:41:00,2.13769,2.13769,2.13644,2.13644,8000000.0
2008-09-11 03:42:00,2.13587,2.13596,2.13574,2.13592,7000000.0
2008-09-11 03:43:00,2.13571,2.13591,2.1356,2.13576,9000000.0
2008-09-11 03:44:00,2.13549,2.1356,2.13512,2.13512,9000000.0
2008-09-11 03:45:00,2.13517,2.13517,2.1345,2.1345,7000000.0
2008-09-11 03:46:00,2.13479,2.13562,2.13479,2.13562,8000000.0
2008-09-11 03:47:00,2.13618,2.13821,2.13618,2.13821,9000000.0
2008-09-11 03:48:00,2.13855,2.13866,2.13831,2.13866,10000000.0
2008-09-11 03:49:00,2.13872,2.13897,2.13872,2.13894,23000000.0
2008-09-11 03:50:00,2.13911,2.13911,2.13876,2.1388,7000000.0
2008-09-11 03:51:00,2.13837,2.13837,2.13791,2.13791,8000000.0
2008-09-11 03:52:00,2.13829,2.13855,2.13816,2.13849,9000000.0
2008-09-11 03:53:00,2.13822,2.13877,2.13802,2.13877,8000000.0
2008-09-11 03:54:00,2.13867,2.13871,2.13828,2.13847,9000000.0
2008-09-11 03:55:00,2.13823,2.13995,2.13823,2.13995,10000000.0
2008-09-11 03:56:00,2.14017,2.1406,2.14001,2.14001,12000000.0
2008-09-11 03:57:00,2.14005,2.14083,2.14005,2.14065,9000000.0
2008-09-11 03:58:00,2.14064,2.14124,2.14064,2.14124,8000000.0
2008-09-11 03:59:00,2.14015,2.14065,2.14007,2.14065,7000000.0
2008-09-11 04:00:00,2.14025,2.14073,2.1402,2.14073,18000000.0
2008-09-11 04:01:00,2.14023,2.14031,2.13987,2.13987,8000000.0
2008-09-11 04:02:00,2.13975,2.1402,2.13972,2.13972,25000000.0
2008-09-11 04:03:00,2.13899,2.13919,2.13856,2.13862,12000000.0
2008-09-11 04:04:00,2.13902,2.13918,2.13879,2.13918,9000000.0
2008-09-11 04:05:00,2.13914,2.13938,2.139,2.139,7000000.0
2008-09-11 04:06:00,2.13904,2.13933,2.13897,2.13919,11000000.0
2008-09-11 04:07:00,2.13916,2.13916,2.13901,2.13901,7000000.0
2008-09-11 04:08:00,2.13966,2.14024,2.13966,2.14011,10000000.0
2008-09-11 04:09:00,2.13985,2.14011,2.13878,2.13878,8000000.0
2008-09-11 04:10:00,2.13848,2.13885,2.13848,2.13876,9000000.0
2008-09-11 04:11:00,2.13856,2.13881,2.13846,2.13865,7000000.0
2008-09-11 04:12:00,2.13866,2.13866,2.13795,2.13795,11000000.0
2008-09-11 04:13:00,2.13815,2.13823,2.13788,2.13788,8000000.0
2008-09-11 04:14:00,2.13826,2.13852,2.13826,2.13852,7000000.0
2008-09-11 04:15:00,2.13878,2.13914,2.13878,2.13913,8000000.0
2008-09-11 04:16:00,2.13886,2.13902,2.13878,2.13894,8000000.0
2008-09-11 04:17:00,2.13903,2.13929,2.13903,2.13929,19000000.0
2008-09-11 04:18:00,2.13936,2.13946,2.13885,2.13885,8000000.0
2008-09-11 04:19:00,2.13881,2.13926,2.13881,2.13904,21000000.0
2008-09-11 04:20:00,2.13916,2.13921,2.13899,2.13918,11000000.0
2008-09-11 04:21:00,2.13927,2.13955,2.13923,2.13955,7000000.0
2008-09-11 04:22:00,2.13934,2.13954,2.13896,2.13938,8000000.0
2008-09-11 04:23:00,2.13978,2.13983,2.13962,2.13964,9000000.0
2008-09-11 04:24:00,2.13988,2.14018,2.13988,2.14018,12000000.0
2008-09-11 04:25:00,2.14028,2.14031,2.14018,2.14021,9000000.0
2008-09-11 04:26:00,2.14012,2.14018,2.1401,2.14017,8000000.0
2008-09-11 04:27:00,2.14007,2.14026,2.14007,2.14022,9000000.0
2008-09-11 04:28:00,2.14031,2.14077,2.14031,2.14077,14000000.0
2008-09-11 04:29:00,2.14063,2.14068,2.14061,2.14066,16000000.0
2008-09-11 04:30:00,2.14063,2.14065,2.14055,2.14055,25000000.0
2008-09-11 04:31:00,2.14027,2.14027,2.13978,2.13978,8000000.0
2008-09-11 04:32:00,2.13983,2.13995,2.13983,2.13985,8000000.0
2008-09-11 04:33:00,2.13983,2.13983,2.1397,2.13972,10000000.0
2008-09-11 04:34:00,2.13989,2.13994,2.13985,2.13993,10000000.0
2008-09-11 04:35:00,2.13986,2.14001,2.13984,2.14001,9000000.0
2008-09-11 04:36:00,2.13999,2.13999,2.13951,2.13951,7000000.0
2008-09-11 04:37:00,2.13932,2.13957,2.13932,2.13948,7000000.0
2008-09-11 04:38:00,2.13982,2.14102,2.13982,2.14102,10000000.0
2008-09-11 04:39:00,2.14165,2.1418,2.14165,2.14168,8000000.0
2008-09-11 04:40:00,2.1419,2.14243,2.1419,2.14243,11000000.0
2008-09-11 04:41:00,2.14275,2.14296,2.14262,2.14296,9000000.0
2008-09-11 04:42:00,2.14249,2.14254,2.14143,2.14143,11000000.0
2008-09-11 04:43:00,2.14084,2.14084,2.1406,2.1406,9000000.0
2008-09-11 04:44:00,2.14076,2.14076,2.1405,2.1405,8000000.0
2008-09-11 04:45:00,2.14053,2.14053,2.14026,2.14046,9000000.0
2008-09-11 04:46:00,2.1405,2.14061,2.14049,2.14049,7000000.0
2008-09-11 04:47:00,2.1401,2.1401,2.13965,2.14,8000000.0
2008-09-11 04:48:00,2.13939,2.13991,2.1393,2.13991,7000000.0
2008-09-11 04:49:00,2.14016,2.14023,2.14009,2.14022,8000000.0
2008-09-11 04:50:00,2.14019,2.14019,2.14005,2.14005,7000000.0
2008-09-11 04:51:00,2.14013,2.14013,2.14007,2.14007,15000000.0
2008-09-11 04:52:00,2.14017,2.14019,2.14001,2.14002,9000000.0
2008-09-11 04:53:00,2.13996,2.14009,2.13993,2.13993,8000000.0
2008-09-11 04:54:00,2.13941,2.14002,2.13941,2.13968,11000000.0
2008-09-11 04:55:00,2.1397,2.14005,2.13952,2.14005,11000000.0
2008-09-11 04:56:00,2.13992,2.14,2.13992,2.14,12000000.0
2008-09-11 04:57:00,2.14016,2.14041,2.14016,2.14038,8000000.0
2008-09-11 04:58:00,2.14054,2.14055,2.1402,2.1402,9000000.0
2008-09-11 04:59:00,2.14005,2.14018,2.14005,2.14018,12000000.0
2008-09-11 05:00:00,2.1402,2.14027,2.1402,2.14023,9000000.0
2008-09-11 05:01:00,2.13994,2.13996,2.1398,2.13996,7000000.0
2008-09-11 05:02:00,2.13991,2.13991,2.13974,2.13976,7000000.0
2008-09-11 05:03:00,2.13973,2.13976,2.13957,2.13957,8000000.0
2008-09-11 05:04:00,2.13956,2.13957,2.1395,2.13951,9000000.0
2008-09-11 05:05:00,2.13952,2.13968,2.13952,2.13958,13000000.0
2008-09-11 05:06:00,2.13949,2.13949,2.13916,2.13916,8000000.0
2008-09-11 05:07:00,2.13906,2.13932,2.13903,2.13914,10000000.0
2008-09-11 05:08:00,2.13921,2.13965,2.13911,2.13911,10000000.0
2008-09-11 05:09:00,2.13944,2.1397,2.13944,2.13954,16000000.0
2008-09-11 05:10:00,2.1396,2.13987,2.1396,2.13987,12000000.0
2008-09-11 05:11:00,2.13991,2.13991,2.13972,2.13972,11000000.0
2008-09-11 05:12:00,2.13969,2.13993,2.13969,2.13993,16000000.0
2008-09-11 05:13:00,2.1403,2.14054,2.14004,2.14004,9000000.0
2008-09-11 05:14:00,2.14007,2.14069,2.14007,2.14069,12000000.0
2008-09-11 05:15:00,2.141,2.14144,2.141,2.14124,8000000.0
2008-09-11 05:16:00,2.14085,2.14104,2.1406,2.1406,11000000.0
2008-09-11 05:17:00,2.14053,2.14104,2.14053,2.14104,9000000.0
2008-09-11 05:18:00,2.14104,2.14104,2.14084,2.14084,16000000.0
2008-09-11 05:19:00,2.14105,2.14105,2.14081,2.14095,9000000.0
2008-09-11 05:20:00,2.14105,2.1421,2.14105,2.1421,11000000.0
2008-09-11 05:21:00,2.14319,2.14419,2.1431,2.1431,15000000.0
2008-09-11 05:22:00,2.14231,2.14231,2.14135,2.14185,28000000.0
2008-09-11 05:23:00,2.14099,2.1414,2.14073,2.1414,26000000.0
2008-09-11 05:24:00,2.14189,2.14258,2.14189,2.14258,27000000.0
2008-09-11 05:25:00,2.14279,2.14308,2.1427,2.1427,47000000.0
2008-09-11 05:26:00,2.14271,2.14271,2.14211,2.14218,38000000.0
2008-09-11 05:27:00,2.14231,2.14231,2.14197,2.14225,7000000.0
2008-09-11 05:28:00,2.14231,2.14231,2.14209,2.14211,22000000.0
2008-09-11 05:29:00,2.14188,2.14188,2.14155,2.14155,11000000.0
2008-09-11 05:30:00,2.14184,2.14186,2.14181,2.14184,7000000.0
2008-09-11 05:31:00,2.14192,2.14214,2.14171,2.14171,10000000.0
2008-09-11 05:32:00,2.14197,2.14197,2.14167,2.14176,10000000.0
2008-09-11 05:33:00,2.1418,2.14183,2.14174,2.14183,8000000.0
2008-09-11 05:34:00,2.14187,2.14206,2.1418,2.14191,8000000.0
2008-09-11 05:35:00,2.14249,2.14283,2.14241,2.14241,10000000.0
2008-09-11 05:36:00,2.14221,2.14321,2.14221,2.14321,15000000.0
2008-09-11 05:37:00,2.14374,2.14377,2.14328,2.1435,11000000.0
2008-09-11 05:38:00,2.14254,2.14265,2.14245,2.14252,11000000.0
2008-09-11 05:39:00,2.14317,2.14381,2.14317,2.14381,7000000.0
2008-09-11 05:40:00,2.14407,2.14438,2.14404,2.14438,9000000.0
2008-09-11 05:41:00,2.14425,2.14425,2.14323,2.14323,9000000.0
2008-09-11 05:42:00,2.14313,2.14313,2.14272,2.14285,16000000.0
2008-09-11 05:43:00,2.14296,2.14368,2.14296,2.14368,8000000.0
2008-09-11 05:44:00,2.1432,2.1432,2.14311,2.14311,9000000.0
2008-09-11 05:45:00,2.14323,2.14388,2.14323,2.14371,13000000.0
2008-09-11 05:46:00,2.14422,2.14508,2.14422,2.14494,10000000.0
2008-09-11 05:47:00,2.14537,2.14537,2.14483,2.1451,15000000.0
2008-09-11 05:48:00,2.14577,2.14577,2.14537,2.14537,11000000.0
2008-09-11 05:49:00,2.14527,2.14527,2.14508,2.14508,8000000.0
2008-09-11 05:50:00,2.14434,2.14434,2.14389,2.14389,13000000.0
2008-09-11 05:51:00,2.1435,2.1435,2.14326,2.14338,30000000.0
2008-09-11 05:52:00,2.14261,2.14371,2.14261,2.14371,15000000.0
2008-09-11 05:53:00,2.14365,2.14469,2.14365,2.14469,8000000.0
2008-09-11 05:54:00,2.14496,2.14526,2.14496,2.14507,16000000.0
2008-09-11 05:55:00,2.14456,2.14499,2.14449,2.14458,11000000.0
2008-09-11 05:56:00,2.14472,2.14492,2.14472,2.14473,33000000.0
2008-09-11 05:57:00,2.14462,2.14469,2.14462,2.14469,11000000.0
2008-09-11 05:58:00,2.14464,2.14464,2.14447,2.14448,19000000.0
2008-09-11 05:59:00,2.14431,2.14458,2.1443,2.14458,12000000.0
2008-09-11 06:00:00,2.14443,2.14622,2.14443,2.14622,25000000.0
2008-09-11 06:01:00,2.14655,2.14682,2.14647,2.14681,16000000.0
2008-09-11 06:02:00,2.14635,2.14635,2.14605,2.14613,13000000.0
2008-09-11 06:03:00,2.14621,2.14621,2.14598,2.146,22000000.0
2008-09-11 06:04:00,2.14638,2.14649,2.14637,2.14645,11000000.0
2008-09-11 06:05:00,2.14589,2.1462,2.14572,2.14594,9000000.0
2008-09-11 06:06:00,2.1459,2.14604,2.14533,2.14533,8000000.0
2008-09-11 06:07:00,2.14522,2.14526,2.14468,2.14512,10000000.0
2008-09-11 06:08:00,2.14464,2.14464,2.14399,2.14453,8000000.0
2008-09-11 06:09:00,2.14458,2.14468,2.14456,2.14458,10000000.0
2008-09-11 06:10:00,2.14407,2.14407,2.14315,2.14315,8000000.0
2008-09-11 06:11:00,2.14314,2.1436,2.14314,2.1436,7000000.0
2008-09-11 06:12:00,2.14403,2.14403,2.14388,2.144,10000000.0
2008-09-11 06:13:00,2.14411,2.14411,2.14393,2.1441,15000000.0
2008-09-11 06:14:00,2.14426,2.14446,2.14426,2.14446,10000000.0
2008-09-11 06:15:00,2.14471,2.14477,2.14459,2.14465,18000000.0
2008-09-11 06:16:00,2.14468,2.14484,2.14468,2.14484,11000000.0
2008-09-11 06:17:00,2.14471,2.14474,2.14458,2.14465,7000000.0
2008-09-11 06:18:00,2.14453,2.14453,2.14428,2.14429,13000000.0
2008-09-11 06:19:00,2.14411,2.14417,2.14386,2.14386,12000000.0
2008-09-11 06:20:00,2.14399,2.14399,2.14359,2.14384,18000000.0
2008-09-11 06:21:00,2.14523,2.14523,2.14479,2.14479,26000000.0
2008-09-11 06:22:00,2.14479,2.14507,2.14479,2.14481,10000000.0
2008-09-11 06:23:00,2.14469,2.14485,2.1446,2.14464,11000000.0
2008-09-11 06:24:00,2.14461,2.14469,2.1446,2.14469,11000000.0
2008-09-11 06:25:00,2.14502,2.14514,2.14457,2.14457,10000000.0
2008-09-11 06:26:00,2.14532,2.14532,2.1446,2.1446,7000000.0
2008-09-11 06:27:00,2.14496,2.14527,2.14496,2.14527,8000000.0
2008-09-11 06:28:00,2.14545,2.14578,2.14545,2.1457,7000000.0
2008-09-11 06:29:00,2.14567,2.14567,2.14539,2.1455,9000000.0
2008-09-11 06:30:00,2.14547,2.14568,2.14547,2.14562,11000000.0
2008-09-11 06:31:00,2.14555,2.14555,2.14512,2.14512,20000000.0
2008-09-11 06:32:00,2.14521,2.14535,2.14507,2.14526,31000000.0
2008-09-11 06:33:00,2.14516,2.14518,2.14503,2.14518,17000000.0
2008-09-11 06:34:00,2.14515,2.14515,2.14448,2.14448,9000000.0
2008-09-11 06:35:00,2.14418,2.14418,2.14375,2.14397,8000000.0
2008-09-11 06:36:00,2.14413,2.14428,2.14308,2.14308,10000000.0
2008-09-11 06:37:00,2.14403,2.14415,2.14403,2.14409,7000000.0
2008-09-11 06:38:00,2.14456,2.14457,2.14379,2.14379,8000000.0
2008-09-11 06:39:00,2.14371,2.14376,2.14363,2.14363,12000000.0
2008-09-11 06:40:00,2.14353,2.14353,2.14314,2.14314,7000000.0
2008-09-11 06:41:00,2.1432,2.1432,2.14277,2.14277,7000000.0
2008-09-11 06:42:00,2.14288,2.14288,2.14216,2.14216,7000000.0
2008-09-11 06:43:00,2.14177,2.14226,2.14167,2.14226,9000000.0
2008-09-11 06:44:00,2.14223,2.14238,2.14223,2.14231,11000000.0
2008-09-11 06:45:00,2.14243,2.14308,2.14243,2.14307,8000000.0
2008-09-11 06:46:00,2.14322,2.14322,2.14301,2.14301,8000000.0
2008-09-11 06:47:00,2.14272,2.143,2.14104,2.14277,8000000.0
2008-09-11 06:48:00,2.14264,2.14265,2.14248,2.14248,8000000.0
2008-09-11 06:49:00,2.14233,2.14233,2.14112,2.14112,9000000.0
2008-09-11 06:50:00,2.14091,2.14106,2.14091,2.14105,9000000.0
2008-09-11 06:51:00,2.14116,2.14154,2.14116,2.14154,11000000.0
2008-09-11 06:52:00,2.14108,2.14152,2.14092,2.14125,7000000.0
2008-09-11 06:53:00,2.14157,2.14175,2.14157,2.14157,8000000.0
2008-09-11 06:54:00,2.14169,2.14203,2.14169,2.14203,11000000.0
2008-09-11 06:55:00,2.14205,2.14257,2.142,2.14257,8000000.0
2008-09-11 06:56:00,2.14246,2.14246,2.14174,2.14174,13000000.0
2008-09-11 06:57:00,2.14184,2.14218,2.14184,2.14207,18000000.0
2008-09-11 06:58:00,2.14225,2.14225,2.14207,2.14207,16000000.0
2008-09-11 06:59:00,2.14225,2.14252,2.14222,2.14247,11000000.0
2008-09-11 07:00:00,2.1424,2.1424,2.14198,2.14198,8000000.0
2008-09-11 07:01:00,2.14209,2.1428,2.14209,2.1424,14000000.0
2008-09-11 07:02:00,2.14286,2.14355,2.14286,2.14324,18000000.0
2008-09-11 07:03:00,2.14329,2.14331,2.14323,2.14325,8000000.0
2008-09-11 07:04:00,2.1433,2.14348,2.1433,2.14348,8000000.0
2008-09-11 07:05:00,2.14341,2.14341,2.14298,2.14323,10000000.0
2008-09-11 07:06:00,2.14347,2.14358,2.14347,2.14354,8000000.0
2008-09-11 07:07:00,2.14351,2.14351,2.14335,2.14343,15000000.0
2008-09-11 07:08:00,2.14358,2.14363,2.14339,2.14342,18000000.0
2008-09-11 07:09:00,2.14332,2.1434,2.14332,2.1434,8000000.0
2008-09-11 07:10:00,2.14351,2.14362,2.1435,2.14362,18000000.0
2008-09-11 07:11:00,2.14386,2.144,2.14386,2.14397,11000000.0
2008-09-11 07:12:00,2.14411,2.14439,2.14411,2.1442,11000000.0
2008-09-11 07:13:00,2.14433,2.14469,2.14433,2.14469,9000000.0
2008-09-11 07:14:00,2.14429,2.14431,2.14419,2.14426,12000000.0
2008-09-11 07:15:00,2.1446,2.1446,2.14397,2.14397,7000000.0
2008-09-11 07:16:00,2.14382,2.14424,2.14382,2.14424,12000000.0
2008-09-11 07:17:00,2.14411,2.14428,2.14407,2.14409,15000000.0
2008-09-11 07:18:00,2.14469,2.14529,2.14469,2.14524,8000000.0
2008-09-11 07:19:00,2.14525,2.14528,2.14517,2.1452,7000000.0
2008-09-11 07:20:00,2.14501,2.14501,2.14472,2.14484,9000000.0
2008-09-11 07:21:00,2.14504,2.14541,2.14422,2.14422,10000000.0
2008-09-11 07:22:00,2.14397,2.1449,2.1439,2.1449,7000000.0
2008-09-11 07:23:00,2.14587,2.14625,2.14587,2.14625,11000000.0
2008-09-11 07:24:00,2.14577,2.14578,2.14556,2.14565,23000000.0
2008-09-11 07:25:00,2.14554,2.14595,2.14554,2.14595,28000000.0
2008-09-11 07:26:00,2.14538,2.14538,2.14407,2.14463,14000000.0
2008-09-11 07:27:00,2.14461,2.14488,2.14461,2.14488,20000000.0
2008-09-11 07:28:00,2.14547,2.14603,2.14536,2.14603,17000000.0
2008-09-11 07:29:00,2.14585,2.14656,2.14585,2.14656,27000000.0
2008-09-11 07:30:00,2.14648,2.14648,2.14579,2.14579,20000000.0
2008-09-11 07:31:00,2.14582,2.14587,2.14567,2.14567,7000000.0
2008-09-11 07:32:00,2.14636,2.14729,2.14636,2.14729,11000000.0
2008-09-11 07:33:00,2.1477,2.14852,2.1477,2.14852,22000000.0
2008-09-11 07:34:00,2.14809,2.14809,2.14672,2.14672,16000000.0
2008-09-11 07:35:00,2.14591,2.14598,2.14565,2.14565,15000000.0
2008-09-11 07:36:00,2.14612,2.14658,2.14604,2.14658,8000000.0
2008-09-11 07:37:00,2.14663,2.14663,2.14618,2.14635,12000000.0
2008-09-11 07:38:00,2.14669,2.14706,2.14669,2.14704,7000000.0
2008-09-11 07:39:00,2.14663,2.1472,2.14663,2.14692,14000000.0
2008-09-11 07:40:00,2.14689,2.14712,2.14689,2.14703,9000000.0
2008-09-11 07:41:00,2.14688,2.14693,2.14618,2.14619,24000000.0
2008-09-11 07:42:00,2.146,2.14633,2.1453,2.1453,17000000.0
2008-09-11 07:43:00,2.14488,2.14494,2.14442,2.14442,22000000.0
2008-09-11 07:44:00,2.14447,2.14468,2.14439,2.14467,10000000.0
2008-09-11 07:45:00,2.14428,2.14428,2.14376,2.14395,15000000.0
2008-09-11 07:46:00,2.14403,2.14452,2.14383,2.14452,17000000.0
2008-09-11 07:47:00,2.14461,2.14506,2.14438,2.14442,15000000.0
2008-09-11 07:48:00,2.14456,2.14462,2.14433,2.14441,10000000.0
2008-09-11 07:49:00,2.14459,2.14499,2.14459,2.14499,20000000.0
2008-09-11 07:50:00,2.14494,2.14494,2.14391,2.14391,17000000.0
2008-09-11 07:51:00,2.14432,2.14473,2.14418,2.14446,15000000.0
2008-09-11 07:52:00,2.14454,2.14516,2.14454,2.14488,29000000.0
2008-09-11 07:53:00,2.14498,2.14522,2.14409,2.14522,13000000.0
2008-09-11 07:54:00,2.14494,2.14505,2.14415,2.14415,23000000.0
2008-09-11 07:55:00,2.14412,2.14486,2.14412,2.14486,27000000.0
2008-09-11 07:56:00,2.1453,2.1453,2.14489,2.14489,18000000.0
2008-09-11 07:57:00,2.14523,2.14587,2.14523,2.14587,20000000.0
2008-09-11 07:58:00,2.14588,2.14588,2.14505,2.14505,13000000.0
2008-09-11 07:59:00,2.14501,2.14573,2.14501,2.14571,23000000.0
2008-09-11 08:00:00,2.14627,2.14692,2.14627,2.14648,31000000.0
2008-09-11 08:01:00,2.14655,2.14655,2.14566,2.14589,13000000.0
2008-09-11 08:02:00,2.14621,2.14664,2.14602,2.14602,12000000.0
2008-09-11 08:03:00,2.14589,2.14602,2.1456,2.1456,20000000.0
2008-09-11 08:04:00,2.14584,2.14611,2.14549,2.14549,30000000.0
2008-09-11 08:05:00,2.14516,2.14615,2.14516,2.14615,9000000.0
2008-09-11 08:06:00,2.14654,2.14702,2.14654,2.14692,21000000.0
2008-09-11 08:07:00,2.14625,2.14625,2.14498,2.14498,15000000.0
2008-09-11 08:08:00,2.14474,2.14498,2.14459,2.14459,25000000.0
2008-09-11 08:09:00,2.14492,2.14581,2.14492,2.14581,23000000.0
2008-09-11 08:10:00,2.14553,2.14553,2.14509,2.14509,27000000.0
2008-09-11 08:11:00,2.14492,2.14492,2.14401,2.14401,18000000.0
2008-09-11 08:12:00,2.1437,2.1437,2.14255,2.14255,22000000.0
2008-09-11 08:13:00,2.14255,2.14257,2.14185,2.14185,18000000.0
2008-09-11 08:14:00,2.14192,2.14263,2.14192,2.14263,33000000.0
2008-09-11 08:15:00,2.14255,2.14255,2.14225,2.14233,21000000.0
2008-09-11 08:16:00,2.14245,2.14405,2.14245,2.14405,21000000.0
2008-09-11 08:17:00,2.14472,2.14485,2.14429,2.14485,19000000.0
2008-09-11 08:18:00,2.14445,2.14451,2.144,2.144,17000000.0
2008-09-11 08:19:00,2.14392,2.14396,2.14324,2.14324,16000000.0
2008-09-11 08:20:00,2.14361,2.1443,2.14361,2.1443,13000000.0
2008-09-11 08:21:00,2.14439,2.14476,2.1431,2.1431,18000000.0
2008-09-11 08:22:00,2.14311,2.14369,2.14311,2.14352,26000000.0
2008-09-11 08:23:00,2.1436,2.14392,2.14342,2.14365,16000000.0
2008-09-11 08:24:00,2.14357,2.14357,2.14321,2.14321,28000000.0
2008-09-11 08:25:00,2.14306,2.14345,2.14238,2.14238,49000000.0
2008-09-11 08:26:00,2.1416,2.1421,2.1416,2.1421,14000000.0
2008-09-11 08:27:00,2.14214,2.14214,2.14131,2.14131,31000000.0
2008-09-11 08:28:00,2.14084,2.14178,2.14084,2.14178,28000000.0
2008-09-11 08:29:00,2.14184,2.14293,2.14184,2.14282,32000000.0
2008-09-11 08:30:00,2.14323,2.14358,2.14318,2.14345,28000000.0
2008-09-11 08:31:00,2.14383,2.14421,2.14377,2.14421,40000000.0
2008-09-11 08:32:00,2.14445,2.14472,2.14424,2.14472,51000000.0
2008-09-11 08:33:00,2.14421,2.14473,2.14412,2.14473,48000000.0
2008-09-11 08:34:00,2.14488,2.14525,2.14488,2.14517,49000000.0
2008-09-11 08:35:00,2.14488,2.14513,2.14477,2.14477,39000000.0
2008-09-11 08:36:00,2.14466,2.1456,2.14466,2.14546,12000000.0
2008-09-11 08:37:00,2.14498,2.14512,2.14367,2.14367,25000000.0
2008-09-11 08:38:00,2.1434,2.14414,2.1434,2.14405,21000000.0
2008-09-11 08:39:00,2.14408,2.14408,2.14126,2.14217,23000000.0
2008-09-11 08:40:00,2.1422,2.14238,2.14212,2.14238,36000000.0
2008-09-11 08:41:00,2.14288,2.14304,2.14167,2.14167,30000000.0
2008-09-11 08:42:00,2.1418,2.14248,2.14135,2.14135,17000000.0
2008-09-11 08:43:00,2.14192,2.14192,2.14135,2.14157,23000000.0
2008-09-11 08:44:00,2.14162,2.14359,2.14162,2.14359,17000000.0
2008-09-11 08:45:00,2.14358,2.14461,2.14358,2.14461,37000000.0
2008-09-11 08:46:00,2.14491,2.1463,2.14491,2.1463,23000000.0
2008-09-11 08:47:00,2.14594,2.14663,2.14594,2.14663,25000000.0
2008-09-11 08:48:00,2.14654,2.14654,2.14542,2.14554,36000000.0
2008-09-11 08:49:00,2.14582,2.14585,2.14551,2.14578,27000000.0
2008-09-11 08:50:00,2.14547,2.14555,2.1447,2.1447,56000000.0
2008-09-11 08:51:00,2.14529,2.1459,2.14507,2.1459,32000000.0
2008-09-11 08:52:00,2.14622,2.14622,2.14542,2.14551,39000000.0
2008-09-11 08:53:00,2.14593,2.14593,2.14548,2.14553,63000000.0
2008-09-11 08:54:00,2.14578,2.14659,2.14578,2.14622,42000000.0
2008-09-11 08:55:00,2.14655,2.14712,2.1462,2.14712,55000000.0
2008-09-11 08:56:00,2.1477,2.1477,2.14731,2.14749,21000000.0
2008-09-11 08:57:00,2.14749,2.14764,2.14714,2.14714,23000000.0
2008-09-11 08:58:00,2.1468,2.14721,2.1468,2.1471,18000000.0
2008-09-11 08:59:00,2.14789,2.14922,2.14789,2.14922,12000000.0
2008-09-11 09:00:00,2.14981,2.15052,2.14948,2.14959,26000000.0
2008-09-11 09:01:00,2.14909,2.14928,2.14902,2.14913,19000000.0
2008-09-11 09:02:00,2.1498,2.14983,2.14876,2.14876,15000000.0
2008-09-11 09:03:00,2.14865,2.14943,2.14865,2.14943,16000000.0
2008-09-11 09:04:00,2.15038,2.15166,2.15038,2.15166,22000000.0
2008-09-11 09:05:00,2.15241,2.15241,2.15055,2.15055,11000000.0
2008-09-11 09:06:00,2.1505,2.1506,2.1503,2.1506,31000000.0
2008-09-11 09:07:00,2.1503,2.15034,2.14966,2.14973,33000000.0
2008-09-11 09:08:00,2.1496,2.15005,2.14932,2.15003,17000000.0
2008-09-11 09:09:00,2.15059,2.15085,2.15055,2.15085,37000000.0
2008-09-11 09:10:00,2.15086,2.1511,2.14982,2.14982,31000000.0
2008-09-11 09:11:00,2.1508,2.15124,2.15041,2.15041,26000000.0
2008-09-11 09:12:00,2.1499,2.1499,2.14931,2.14931,41000000.0
2008-09-11 09:13:00,2.14961,2.14982,2.14943,2.14969,61000000.0
2008-09-11 09:14:00,2.14949,2.14955,2.14937,2.14938,57000000.0
2008-09-11 09:15:00,2.14954,2.14954,2.14917,2.14921,33000000.0
2008-09-11 09:16:00,2.14925,2.14952,2.14921,2.14921,39000000.0
2008-09-11 09:17:00,2.14894,2.14894,2.14761,2.14761,40000000.0
2008-09-11 09:18:00,2.14764,2.14788,2.14758,2.14784,68000000.0
2008-09-11 09:19:00,2.14729,2.14782,2.14724,2.14727,52000000.0
2008-09-11 09:20:00,2.14699,2.14755,2.14699,2.14724,37000000.0
2008-09-11 09:21:00,2.14754,2.14826,2.14747,2.14826,61000000.0
2008-09-11 09:22:00,2.14775,2.14798,2.14762,2.14798,63000000.0
2008-09-11 09:23:00,2.14809,2.14822,2.14804,2.14804,65000000.0
2008-09-11 09:24:00,2.14805,2.14805,2.14766,2.14804,47000000.0
2008-09-11 09:25:00,2.14834,2.14879,2.14834,2.14878,32000000.0
2008-09-11 09:26:00,2.14942,2.14986,2.1494,2.14942,29000000.0
2008-09-11 09:27:00,2.14854,2.14904,2.14854,2.14904,55000000.0
2008-09-11 09:28:00,2.14892,2.14892,2.14808,2.14808,46000000.0
2008-09-11 09:29:00,2.14781,2.14797,2.14763,2.14787,32000000.0
2008-09-11 09:30:00,2.14826,2.14879,2.14826,2.14834,24000000.0
2008-09-11 09:31:00,2.14857,2.14913,2.14857,2.14913,18000000.0
2008-09-11 09:32:00,2.14901,2.15013,2.14901,2.15013,35000000.0
2008-09-11 09:33:00,2.1499,2.15014,2.14987,2.15012,43000000.0
2008-09-11 09:34:00,2.15078,2.15137,2.15078,2.15106,31000000.0
2008-09-11 09:35:00,2.15065,2.15065,2.1496,2.15017,47000000.0
2008-09-11 09:36:00,2.15087,2.15182,2.15087,2.15182,34000000.0
2008-09-11 09:37:00,2.15258,2.15356,2.15229,2.15229,49000000.0
2008-09-11 09:38:00,2.15096,2.15185,2.15096,2.15131,37000000.0
2008-09-11 09:39:00,2.15137,2.15189,2.15137,2.15178,61000000.0
2008-09-11 09:40:00,2.15201,2.15296,2.15201,2.15276,46000000.0
2008-09-11 09:41:00,2.15335,2.15461,2.15335,2.15461,33000000.0
2008-09-11 09:42:00,2.15493,2.15629,2.15487,2.15624,60000000.0
2008-09-11 09:43:00,2.15697,2.15697,2.15575,2.15575,66000000.0
2008-09-11 09:44:00,2.15644,2.15644,2.15567,2.156,21000000.0
2008-09-11 09:45:00,2.15621,2.1566,2.15621,2.15652,22000000.0
2008-09-11 09:46:00,2.15687,2.15735,2.15687,2.15694,30000000.0
2008-09-11 09:47:00,2.15674,2.1569,2.15618,2.15618,24000000.0
2008-09-11 09:48:00,2.15596,2.15668,2.15596,2.15668,34000000.0
2008-09-11 09:49:00,2.15673,2.15726,2.15673,2.15713,26000000.0
2008-09-11 09:50:00,2.15683,2.15726,2.1568,2.1568,34000000.0
2008-09-11 09:51:00,2.15677,2.15685,2.15615,2.15615,56000000.0
2008-09-11 09:52:00,2.15563,2.15566,2.15498,2.15498,38000000.0
2008-09-11 09:53:00,2.1555,2.15585,2.15538,2.15538,32000000.0
2008-09-11 09:54:00,2.15529,2.15529,2.15498,2.15522,36000000.0
2008-09-11 09:55:00,2.15531,2.15575,2.15531,2.15547,38000000.0
2008-09-11 09:56:00,2.15562,2.15562,2.15498,2.15537,38000000.0
2008-09-11 09:57:00,2.15541,2.15541,2.1545,2.1545,30000000.0
2008-09-11 09:58:00,2.15453,2.15488,2.15453,2.15456,52000000.0
2008-09-11 09:59:00,2.15441,2.15441,2.15414,2.15441,32000000.0
2008-09-11 10:00:00,2.1546,2.1568,2.1546,2.1568,39000000.0
2008-09-11 10:01:00,2.1569,2.15725,2.1569,2.15711,44000000.0
2008-09-11 10:02:00,2.15689,2.15727,2.15682,2.15727,34000000.0
2008-09-11 10:03:00,2.15699,2.15699,2.1559,2.1559,47000000.0
2008-09-11 10:04:00,2.15572,2.15572,2.15523,2.15535,32000000.0
2008-09-11 10:05:00,2.15627,2.15713,2.15627,2.15692,32000000.0
2008-09-11 10:06:00,2.15719,2.15764,2.15714,2.15764,42000000.0
2008-09-11 10:07:00,2.15798,2.15804,2.15723,2.15804,51000000.0
2008-09-11 10:08:00,2.15832,2.15832,2.15775,2.15795,54000000.0
2008-09-11 10:09:00,2.15787,2.15835,2.15765,2.15765,53000000.0
2008-09-11 10:10:00,2.15722,2.15722,2.1566,2.1566,72000000.0
2008-09-11 10:11:00,2.15728,2.15816,2.15728,2.15799,61000000.0
2008-09-11 10:12:00,2.15757,2.15757,2.15699,2.15718,65000000.0
2008-09-11 10:13:00,2.15679,2.1568,2.15652,2.15652,56000000.0
2008-09-11 10:14:00,2.15659,2.15704,2.15657,2.15704,49000000.0
2008-09-11 10:15:00,2.15726,2.15743,2.15698,2.15698,46000000.0
2008-09-11 10:16:00,2.15676,2.15689,2.15625,2.15656,33000000.0
2008-09-11 10:17:00,2.15585,2.15585,2.15496,2.15496,37000000.0
2008-09-11 10:18:00,2.15558,2.15578,2.15549,2.15573,50000000.0
2008-09-11 10:19:00,2.1562,2.15627,2.15618,2.15626,59000000.0
2008-09-11 10:20:00,2.156,2.156,2.15527,2.15527,41000000.0
2008-09-11 10:21:00,2.15521,2.15536,2.15519,2.15528,44000000.0
2008-09-11 10:22:00,2.15525,2.15537,2.15509,2.15529,47000000.0
2008-09-11 10:23:00,2.1553,2.1553,2.15503,2.15518,58000000.0
2008-09-11 10:24:00,2.15491,2.15505,2.15491,2.15502,43000000.0
2008-09-11 10:25:00,2.15541,2.15541,2.15522,2.15522,60000000.0
2008-09-11 10:26:00,2.15552,2.1556,2.15541,2.15541,64000000.0
2008-09-11 10:27:00,2.15523,2.15538,2.15512,2.1552,54000000.0
2008-09-11 10:28:00,2.15512,2.15521,2.15502,2.15514,62000000.0
2008-09-11 10:29:00,2.15535,2.15605,2.15503,2.15503,61000000.0
2008-09-11 10:30:00,2.15519,2.15567,2.15509,2.15563,36000000.0
2008-09-11 10:31:00,2.15632,2.15637,2.15557,2.15572,39000000.0
2008-09-11 10:32:00,2.15547,2.15547,2.15493,2.15493,44000000.0
2008-09-11 10:33:00,2.15471,2.15518,2.1545,2.15518,18000000.0
2008-09-11 10:34:00,2.15487,2.15487,2.15421,2.15452,20000000.0
2008-09-11 10:35:00,2.15469,2.15519,2.15469,2.15495,23000000.0
2008-09-11 10:36:00,2.15458,2.15463,2.15442,2.15442,32000000.0
2008-09-11 10:37:00,2.15536,2.15552,2.15493,2.15493,30000000.0
2008-09-11 10:38:00,2.15521,2.15644,2.15521,2.15643,26000000.0
2008-09-11 10:39:00,2.15625,2.15625,2.1558,2.1558,29000000.0
2008-09-11 10:40:00,2.156,2.1562,2.15561,2.1559,19000000.0
2008-09-11 10:41:00,2.15586,2.15782,2.15586,2.15782,29000000.0
2008-09-11 10:42:00,2.15779,2.15779,2.15739,2.15754,38000000.0
2008-09-11 10:43:00,2.15771,2.15823,2.15771,2.1579,27000000.0
2008-09-11 10:44:00,2.15819,2.15842,2.15791,2.15791,26000000.0
2008-09-11 10:45:00,2.15793,2.15954,2.15793,2.15954,27000000.0
2008-09-11 10:46:00,2.1596,2.1596,2.15907,2.15907,35000000.0
2008-09-11 10:47:00,2.15873,2.15899,2.15776,2.15776,23000000.0
2008-09-11 10:48:00,2.15747,2.15748,2.15714,2.15727,44000000.0
2008-09-11 10:49:00,2.15729,2.15775,2.15729,2.15736,36000000.0
2008-09-11 10:50:00,2.15763,2.15932,2.15763,2.15932,47000000.0
2008-09-11 10:51:00,2.15939,2.15939,2.15823,2.15847,45000000.0
2008-09-11 10:52:00,2.15799,2.15799,2.15738,2.15776,33000000.0
2008-09-11 10:53:00,2.15728,2.15747,2.15723,2.15745,46000000.0
2008-09-11 10:54:00,2.15746,2.15779,2.15746,2.15779,35000000.0
2008-09-11 10:55:00,2.15706,2.15706,2.15637,2.15637,37000000.0
2008-09-11 10:56:00,2.15654,2.15706,2.15632,2.15706,33000000.0
2008-09-11 10:57:00,2.15689,2.15698,2.15642,2.15642,33000000.0
2008-09-11 10:58:00,2.15623,2.15623,2.15583,2.15584,26000000.0
2008-09-11 10:59:00,2.15608,2.15631,2.15597,2.15631,47000000.0
2008-09-11 11:00:00,2.15654,2.15654,2.156,2.156,39000000.0
2008-09-11 11:01:00,2.15511,2.15511,2.15452,2.15493,45000000.0
2008-09-11 11:02:00,2.15503,2.15513,2.15447,2.15447,17000000.0
2008-09-11 11:03:00,2.15451,2.15457,2.15435,2.15441,37000000.0
2008-09-11 11:04:00,2.15415,2.15415,2.15326,2.15326,40000000.0
2008-09-11 11:05:00,2.15284,2.15284,2.15187,2.15187,18000000.0
2008-09-11 11:06:00,2.15173,2.15184,2.15156,2.15162,19000000.0
2008-09-11 11:07:00,2.15134,2.15182,2.15134,2.15177,30000000.0
2008-09-11 11:08:00,2.1511,2.15112,2.15077,2.15084,30000000.0
2008-09-11 11:09:00,2.15109,2.1517,2.15089,2.1517,45000000.0
2008-09-11 11:10:00,2.15168,2.15171,2.15139,2.15171,35000000.0
2008-09-11 11:11:00,2.15171,2.15183,2.15105,2.15105,46000000.0
2008-09-11 11:12:00,2.15127,2.15147,2.15122,2.15136,55000000.0
2008-09-11 11:13:00,2.15149,2.15151,2.15124,2.15125,59000000.0
2008-09-11 11:14:00,2.15116,2.15162,2.15065,2.15105,41000000.0
2008-09-11 11:15:00,2.15137,2.1514,2.15109,2.15112,34000000.0
2008-09-11 11:16:00,2.15157,2.1521,2.15156,2.15156,20000000.0
2008-09-11 11:17:00,2.15107,2.15215,2.15107,2.15215,57000000.0
2008-09-11 11:18:00,2.15197,2.1528,2.15197,2.15218,44000000.0
2008-09-11 11:19:00,2.15256,2.15328,2.15256,2.15291,63000000.0
2008-09-11 11:20:00,2.15332,2.15332,2.1531,2.15321,43000000.0
2008-09-11 11:21:00,2.15354,2.15366,2.15235,2.15235,34000000.0
2008-09-11 11:22:00,2.15248,2.15248,2.15226,2.15226,56000000.0
2008-09-11 11:23:00,2.15309,2.15309,2.15277,2.1528,43000000.0
2008-09-11 11:24:00,2.15206,2.15285,2.15206,2.15257,53000000.0
2008-09-11 11:25:00,2.152,2.15206,2.15175,2.15187,29000000.0
2008-09-11 11:26:00,2.15194,2.15217,2.15173,2.15173,41000000.0
2008-09-11 11:27:00,2.15233,2.15256,2.15233,2.15249,34000000.0
2008-09-11 11:28:00,2.15256,2.15279,2.15246,2.15246,36000000.0
2008-09-11 11:29:00,2.15215,2.15245,2.15215,2.15234,43000000.0
2008-09-11 11:30:00,2.15233,2.15248,2.15233,2.15248,24000000.0
2008-09-11 11:31:00,2.15293,2.15335,2.15293,2.15334,34000000.0
2008-09-11 11:32:00,2.15347,2.15355,2.15345,2.15346,46000000.0
2008-09-11 11:33:00,2.15361,2.15446,2.15361,2.15446,41000000.0
2008-09-11 11:34:00,2.1546,2.15467,2.15446,2.15446,28000000.0
2008-09-11 11:35:00,2.15437,2.15479,2.15437,2.15471,44000000.0
2008-09-11 11:36:00,2.15517,2.15827,2.15517,2.1578,48000000.0
2008-09-11 11:37:00,2.15815,2.15832,2.15785,2.15785,50000000.0
2008-09-11 11:38:00,2.15708,2.15727,2.15686,2.15727,37000000.0
2008-09-11 11:39:00,2.15715,2.15745,2.15685,2.15709,52000000.0
2008-09-11 11:40:00,2.15711,2.15713,2.15666,2.15668,27000000.0
2008-09-11 11:41:00,2.15675,2.15715,2.15675,2.15702,49000000.0
2008-09-11 11:42:00,2.15734,2.15767,2.15734,2.15737,22000000.0
2008-09-11 11:43:00,2.15769,2.15812,2.15759,2.15799,45000000.0
2008-09-11 11:44:00,2.15724,2.15724,2.15626,2.15626,42000000.0
2008-09-11 11:45:00,2.15679,2.15679,2.15581,2.15627,41000000.0
2008-09-11 11:46:00,2.1554,2.1554,2.15492,2.15492,38000000.0
2008-09-11 11:47:00,2.15493,2.15493,2.15407,2.15435,22000000.0
2008-09-11 11:48:00,2.15438,2.15476,2.15429,2.15457,27000000.0
2008-09-11 11:49:00,2.1553,2.1556,2.15523,2.1556,41000000.0
2008-09-11 11:50:00,2.15537,2.15537,2.1544,2.1544,44000000.0
2008-09-11 11:51:00,2.15462,2.15486,2.15378,2.15378,37000000.0
2008-09-11 11:52:00,2.15377,2.15377,2.15278,2.15278,37000000.0
2008-09-11 11:53:00,2.15313,2.15343,2.15292,2.15343,33000000.0
2008-09-11 11:54:00,2.15339,2.15347,2.15296,2.1532,37000000.0
2008-09-11 11:55:00,2.15317,2.15317,2.15268,2.15274,38000000.0
2008-09-11 11:56:00,2.15291,2.15314,2.15291,2.15295,51000000.0
2008-09-11 11:57:00,2.15312,2.15339,2.15312,2.15332,29000000.0
2008-09-11 11:58:00,2.15332,2.15352,2.15322,2.15352,31000000.0
2008-09-11 11:59:00,2.15374,2.15374,2.15337,2.15353,51000000.0
2008-09-11 12:00:00,2.15325,2.15332,2.15321,2.15331,23000000.0
2008-09-11 12:01:00,2.15307,2.15318,2.15239,2.15239,24000000.0
2008-09-11 12:02:00,2.15265,2.15288,2.1525,2.1525,34000000.0
2008-09-11 12:03:00,2.15241,2.15282,2.15241,2.15282,36000000.0
2008-09-11 12:04:00,2.1526,2.15271,2.15228,2.15256,33000000.0
2008-09-11 12:05:00,2.15258,2.1531,2.15258,2.15273,26000000.0
2008-09-11 12:06:00,2.15248,2.15253,2.15208,2.1523,15000000.0
2008-09-11 12:07:00,2.15238,2.15276,2.15224,2.15276,23000000.0
2008-09-11 12:08:00,2.15346,2.15346,2.15295,2.15295,37000000.0
2008-09-11 12:09:00,2.15291,2.15296,2.15289,2.15292,11000000.0
2008-09-11 12:10:00,2.15298,2.15318,2.15293,2.15308,25000000.0
2008-09-11 12:11:00,2.1528,2.1528,2.15244,2.15271,33000000.0
2008-09-11 12:12:00,2.15296,2.15353,2.15296,2.15353,31000000.0
2008-09-11 12:13:00,2.15313,2.15313,2.15162,2.15162,24000000.0
2008-09-11 12:14:00,2.15189,2.15189,2.15092,2.15092,36000000.0
2008-09-11 12:15:00,2.15093,2.15127,2.15054,2.15054,29000000.0
2008-09-11 12:16:00,2.15034,2.15034,2.1502,2.15028,30000000.0
2008-09-11 12:17:00,2.14971,2.14971,2.14908,2.14908,41000000.0
2008-09-11 12:18:00,2.14894,2.14932,2.14894,2.14932,43000000.0
2008-09-11 12:19:00,2.14929,2.14954,2.14929,2.14939,37000000.0
2008-09-11 12:20:00,2.14925,2.14946,2.14925,2.14938,40000000.0
2008-09-11 12:21:00,2.14943,2.14947,2.1493,2.14945,61000000.0
2008-09-11 12:22:00,2.14907,2.14992,2.14905,2.14992,24000000.0
2008-09-11 12:23:00,2.15002,2.15002,2.1499,2.14996,23000000.0
2008-09-11 12:24:00,2.15012,2.15045,2.15003,2.15045,30000000.0
2008-09-11 12:25:00,2.15048,2.15101,2.15048,2.15087,22000000.0
2008-09-11 12:26:00,2.15087,2.15087,2.15018,2.15038,32000000.0
2008-09-11 12:27:00,2.15022,2.15022,2.14993,2.15014,25000000.0
2008-09-11 12:28:00,2.15026,2.15096,2.15026,2.15079,58000000.0
2008-09-11 12:29:00,2.15143,2.15231,2.14953,2.14953,71000000.0
2008-09-11 12:30:00,2.14961,2.15251,2.14961,2.15103,47000000.0
2008-09-11 12:31:00,2.151,2.1512,2.151,2.15104,55000000.0
2008-09-11 12:32:00,2.15096,2.15096,2.15041,2.15041,32000000.0
2008-09-11 12:33:00,2.15016,2.15016,2.1489,2.1489,40000000.0
2008-09-11 12:34:00,2.14866,2.14936,2.14866,2.14936,14000000.0
2008-09-11 12:35:00,2.14934,2.14934,2.14758,2.14758,20000000.0
2008-09-11 12:36:00,2.14664,2.14715,2.14646,2.14715,36000000.0
2008-09-11 12:37:00,2.14739,2.14739,2.1466,2.1466,22000000.0
2008-09-11 12:38:00,2.14668,2.14719,2.14668,2.14719,12000000.0
2008-09-11 12:39:00,2.14738,2.14789,2.14734,2.14789,20000000.0
2008-09-11 12:40:00,2.14804,2.14826,2.14788,2.14826,16000000.0
2008-09-11 12:41:00,2.1485,2.14913,2.1485,2.14913,10000000.0
2008-09-11 12:42:00,2.14908,2.14959,2.14908,2.14959,26000000.0
2008-09-11 12:43:00,2.14944,2.14986,2.14925,2.14986,9000000.0
2008-09-11 12:44:00,2.15012,2.15053,2.15012,2.1502,21000000.0
2008-09-11 12:45:00,2.14985,2.15006,2.14985,2.14988,30000000.0
2008-09-11 12:46:00,2.14995,2.15039,2.14992,2.15039,41000000.0
2008-09-11 12:47:00,2.15072,2.15113,2.15055,2.15108,26000000.0
2008-09-11 12:48:00,2.15128,2.15159,2.15123,2.15157,27000000.0
2008-09-11 12:49:00,2.15182,2.15187,2.15121,2.15121,36000000.0
2008-09-11 12:50:00,2.15131,2.15158,2.15104,2.15147,34000000.0
2008-09-11 12:51:00,2.1512,2.15175,2.1512,2.15175,25000000.0
2008-09-11 12:52:00,2.15169,2.15171,2.15139,2.15144,26000000.0
2008-09-11 12:53:00,2.1515,2.15154,2.15132,2.15145,16000000.0
2008-09-11 12:54:00,2.15119,2.15119,2.15054,2.1508,28000000.0
2008-09-11 12:55:00,2.15029,2.15029,2.14994,2.15014,29000000.0
2008-09-11 12:56:00,2.15073,2.15098,2.15061,2.15061,30000000.0
2008-09-11 12:57:00,2.15015,2.15067,2.15015,2.15019,26000000.0
2008-09-11 12:58:00,2.15032,2.15032,2.14988,2.14993,14000000.0
2008-09-11 12:59:00,2.15015,2.15027,2.14976,2.14976,32000000.0
2008-09-11 13:00:00,2.15017,2.15042,2.15017,2.1503,20000000.0
2008-09-11 13:01:00,2.15049,2.15138,2.15049,2.15125,31000000.0
2008-09-11 13:02:00,2.15164,2.15164,2.15146,2.15146,12000000.0
2008-09-11 13:03:00,2.15145,2.15145,2.15125,2.1513,21000000.0
2008-09-11 13:04:00,2.15163,2.15193,2.15163,2.15193,7000000.0
2008-09-11 13:05:00,2.15224,2.15224,2.15192,2.15198,17000000.0
2008-09-11 13:06:00,2.15232,2.15313,2.15232,2.15313,22000000.0
2008-09-11 13:07:00,2.15315,2.15415,2.15315,2.15385,17000000.0
2008-09-11 13:08:00,2.15321,2.15383,2.15321,2.15378,37000000.0
2008-09-11 13:09:00,2.1539,2.15402,2.15383,2.15398,33000000.0
2008-09-11 13:10:00,2.15353,2.15353,2.15299,2.15299,32000000.0
2008-09-11 13:11:00,2.1531,2.15332,2.15236,2.15236,21000000.0
2008-09-11 13:12:00,2.15322,2.15332,2.15315,2.15332,7000000.0
2008-09-11 13:13:00,2.15313,2.15339,2.15313,2.15334,11000000.0
2008-09-11 13:14:00,2.15303,2.15303,2.15231,2.15231,33000000.0
2008-09-11 13:15:00,2.15196,2.15267,2.15196,2.15236,25000000.0
2008-09-11 13:16:00,2.15251,2.15261,2.1519,2.1519,20000000.0
2008-09-11 13:17:00,2.15188,2.1524,2.15188,2.15232,19000000.0
2008-09-11 13:18:00,2.15183,2.15209,2.15183,2.15209,41000000.0
2008-09-11 13:19:00,2.15241,2.15286,2.15241,2.15284,36000000.0
2008-09-11 13:20:00,2.15276,2.15276,2.15252,2.15252,36000000.0
2008-09-11 13:21:00,2.15221,2.15221,2.15156,2.15174,54000000.0
2008-09-11 13:22:00,2.15197,2.15203,2.15189,2.15198,41000000.0
2008-09-11 13:23:00,2.15216,2.15253,2.15216,2.15253,11000000.0
2008-09-11 13:24:00,2.1526,2.1527,2.15259,2.1527,23000000.0
2008-09-11 13:25:00,2.1525,2.1525,2.15122,2.15124,25000000.0
2008-09-11 13:26:00,2.15086,2.15098,2.15057,2.15098,20000000.0
2008-09-11 13:27:00,2.15125,2.15125,2.15071,2.15074,32000000.0
2008-09-11 13:28:00,2.15103,2.15265,2.15103,2.15265,26000000.0
2008-09-11 13:29:00,2.15287,2.15303,2.15272,2.15303,25000000.0
2008-09-11 13:30:00,2.15317,2.15327,2.153,2.153,16000000.0
2008-09-11 13:31:00,2.15318,2.15323,2.15289,2.15323,21000000.0
2008-09-11 13:32:00,2.15299,2.15324,2.15295,2.15295,28000000.0
2008-09-11 13:33:00,2.15305,2.15336,2.15305,2.1532,18000000.0
2008-09-11 13:34:00,2.15298,2.15298,2.15262,2.15262,35000000.0
2008-09-11 13:35:00,2.15286,2.15312,2.15283,2.15308,10000000.0
2008-09-11 13:36:00,2.1536,2.15485,2.1536,2.15485,40000000.0
2008-09-11 13:37:00,2.15471,2.15508,2.15471,2.15508,22000000.0
2008-09-11 13:38:00,2.15503,2.15503,2.15436,2.15436,39000000.0
2008-09-11 13:39:00,2.15435,2.15435,2.15364,2.15364,32000000.0
2008-09-11 13:40:00,2.15355,2.15369,2.15355,2.1536,35000000.0
2008-09-11 13:41:00,2.15347,2.15347,2.15307,2.15307,27000000.0
2008-09-11 13:42:00,2.15302,2.15331,2.15302,2.15318,32000000.0
2008-09-11 13:43:00,2.15342,2.15344,2.15301,2.15332,26000000.0
2008-09-11 13:44:00,2.15324,2.15324,2.15255,2.15255,25000000.0
2008-09-11 13:45:00,2.15292,2.15357,2.15292,2.15357,21000000.0
2008-09-11 13:46:00,2.15332,2.15348,2.15327,2.15342,13000000.0
2008-09-11 13:47:00,2.15305,2.15325,2.15275,2.15275,22000000.0
2008-09-11 13:48:00,2.15283,2.15303,2.15282,2.15301,21000000.0
2008-09-11 13:49:00,2.15285,2.15312,2.15285,2.15312,24000000.0
2008-09-11 13:50:00,2.1534,2.15368,2.15327,2.15363,27000000.0
2008-09-11 13:51:00,2.15374,2.15394,2.15372,2.15376,27000000.0
2008-09-11 13:52:00,2.15324,2.15337,2.1531,2.1531,31000000.0
2008-09-11 13:53:00,2.15316,2.15364,2.15316,2.15352,31000000.0
2008-09-11 13:54:00,2.1529,2.15297,2.15277,2.15277,28000000.0
2008-09-11 13:55:00,2.15258,2.15258,2.15169,2.15169,33000000.0
2008-09-11 13:56:00,2.15168,2.15283,2.15168,2.15172,23000000.0
2008-09-11 13:57:00,2.15145,2.15153,2.15113,2.15113,19000000.0
2008-09-11 13:58:00,2.15109,2.15109,2.15102,2.15103,30000000.0
2008-09-11 13:59:00,2.15121,2.15127,2.151,2.151,39000000.0
2008-09-11 14:00:00,2.15106,2.15137,2.15106,2.15131,30000000.0
2008-09-11 14:01:00,2.15146,2.15182,2.15137,2.15182,16000000.0
2008-09-11 14:02:00,2.15172,2.15172,2.15149,2.15151,34000000.0
2008-09-11 14:03:00,2.15126,2.15181,2.15126,2.15165,24000000.0
2008-09-11 14:04:00,2.15183,2.15183,2.15149,2.15149,20000000.0
2008-09-11 14:05:00,2.15176,2.15196,2.15174,2.1519,31000000.0
2008-09-11 14:06:00,2.15185,2.15196,2.15174,2.15174,28000000.0
2008-09-11 14:07:00,2.15189,2.152,2.15177,2.152,32000000.0
2008-09-11 14:08:00,2.15203,2.1522,2.15198,2.15201,22000000.0
2008-09-11 14:09:00,2.15176,2.15176,2.15065,2.15065,15000000.0
2008-09-11 14:10:00,2.15025,2.15043,2.14994,2.15014,24000000.0
2008-09-11 14:11:00,2.15045,2.15053,2.15038,2.15043,22000000.0
2008-09-11 14:12:00,2.15022,2.15029,2.15016,2.15016,17000000.0
2008-09-11 14:13:00,2.15005,2.15031,2.15005,2.15022,19000000.0
2008-09-11 14:14:00,2.15014,2.15014,2.14935,2.14935,22000000.0
2008-09-11 14:15:00,2.14983,2.15153,2.14983,2.15153,26000000.0
2008-09-11 14:16:00,2.15078,2.15091,2.15055,2.15055,10000000.0
2008-09-11 14:17:00,2.1505,2.1505,2.15034,2.15036,8000000.0
2008-09-11 14:18:00,2.15032,2.15061,2.15032,2.15058,13000000.0
2008-09-11 14:19:00,2.15015,2.15036,2.15013,2.15013,29000000.0
2008-09-11 14:20:00,2.14998,2.15034,2.14997,2.15031,15000000.0
2008-09-11 14:21:00,2.15039,2.15059,2.14958,2.14958,18000000.0
2008-09-11 14:22:00,2.15004,2.15041,2.15004,2.15041,10000000.0
2008-09-11 14:23:00,2.15066,2.15066,2.15035,2.15043,24000000.0
2008-09-11 14:24:00,2.14993,2.14993,2.14922,2.14922,17000000.0
2008-09-11 14:25:00,2.14932,2.14972,2.14932,2.14972,31000000.0
2008-09-11 14:26:00,2.14956,2.14959,2.14941,2.14949,14000000.0
2008-09-11 14:27:00,2.14989,2.15037,2.14965,2.15037,14000000.0
2008-09-11 14:28:00,2.15045,2.15045,2.1502,2.1502,9000000.0
2008-09-11 14:29:00,2.14959,2.14982,2.14928,2.14975,7000000.0
2008-09-11 14:30:00,2.15028,2.15103,2.14998,2.15103,17000000.0
2008-09-11 14:31:00,2.15118,2.15186,2.15055,2.15186,21000000.0
2008-09-11 14:32:00,2.15083,2.15098,2.15037,2.15037,8000000.0
2008-09-11 14:33:00,2.15075,2.15084,2.15036,2.15036,10000000.0
2008-09-11 14:34:00,2.15033,2.15107,2.15006,2.15107,11000000.0
2008-09-11 14:35:00,2.15147,2.15147,2.15072,2.15072,7000000.0
2008-09-11 14:36:00,2.1507,2.15136,2.15059,2.15136,8000000.0
2008-09-11 14:37:00,2.15159,2.15187,2.15135,2.15187,11000000.0
2008-09-11 14:38:00,2.15147,2.15216,2.15146,2.15213,7000000.0
2008-09-11 14:39:00,2.15158,2.15158,2.15082,2.15095,8000000.0
2008-09-11 14:40:00,2.15027,2.15055,2.15009,2.15055,8000000.0
2008-09-11 14:41:00,2.15095,2.15143,2.15046,2.15143,10000000.0
2008-09-11 14:42:00,2.15206,2.15344,2.15206,2.15344,9000000.0
2008-09-11 14:43:00,2.15299,2.15342,2.15285,2.15342,8000000.0
2008-09-11 14:44:00,2.15372,2.15388,2.15356,2.15388,8000000.0
2008-09-11 14:45:00,2.15431,2.15431,2.15304,2.15304,7000000.0
2008-09-11 14:46:00,2.1527,2.15302,2.1527,2.15293,9000000.0
2008-09-11 14:47:00,2.15292,2.15344,2.15291,2.15341,8000000.0
2008-09-11 14:48:00,2.15324,2.15324,2.1521,2.15307,8000000.0
2008-09-11 14:49:00,2.15361,2.15442,2.15361,2.15439,9000000.0
2008-09-11 14:50:00,2.15402,2.15408,2.15368,2.15398,7000000.0
2008-09-11 14:51:00,2.15386,2.15411,2.1537,2.1537,10000000.0
2008-09-11 14:52:00,2.15338,2.15338,2.15293,2.15311,7000000.0
2008-09-11 14:53:00,2.15291,2.15291,2.15209,2.15209,7000000.0
2008-09-11 14:54:00,2.1516,2.15168,2.15107,2.15107,8000000.0
2008-09-11 14:55:00,2.15191,2.15253,2.15191,2.15253,7000000.0
2008-09-11 14:56:00,2.15183,2.15203,2.15177,2.15179,8000000.0
2008-09-11 14:57:00,2.15186,2.15186,2.15139,2.1517,7000000.0
2008-09-11 14:58:00,2.15162,2.1519,2.15146,2.1519,8000000.0
2008-09-11 14:59:00,2.15223,2.15223,2.15142,2.15148,8000000.0
2008-09-11 15:00:00,2.15111,2.15135,2.15097,2.15135,7000000.0
2008-09-11 15:01:00,2.15157,2.15157,2.15087,2.15113,8000000.0
2008-09-11 15:02:00,2.15148,2.15148,2.15104,2.15109,7000000.0
2008-09-11 15:03:00,2.15159,2.15197,2.15159,2.15197,7000000.0
2008-09-11 15:04:00,2.15228,2.15255,2.15202,2.15235,8000000.0
2008-09-11 15:05:00,2.15251,2.15251,2.15207,2.15207,7000000.0
2008-09-11 15:06:00,2.15176,2.15216,2.15176,2.15216,8000000.0
2008-09-11 15:07:00,2.15229,2.15248,2.15184,2.15248,11000000.0
2008-09-11 15:08:00,2.15229,2.1523,2.15192,2.15192,8000000.0
2008-09-11 15:09:00,2.15174,2.15174,2.15062,2.15062,7000000.0
2008-09-11 15:10:00,2.15029,2.15052,2.15019,2.15048,7000000.0
2008-09-11 15:11:00,2.15044,2.15124,2.15044,2.15115,11000000.0
2008-09-11 15:12:00,2.15092,2.15092,2.15,2.15,10000000.0
2008-09-11 15:13:00,2.1497,2.1499,2.14956,2.14956,9000000.0
2008-09-11 15:14:00,2.14923,2.14923,2.14851,2.14858,10000000.0
2008-09-11 15:15:00,2.14832,2.14873,2.14832,2.14848,8000000.0
2008-09-11 15:16:00,2.14825,2.14927,2.14825,2.14927,9000000.0
2008-09-11 15:17:00,2.14973,2.14984,2.14968,2.14968,9000000.0
2008-09-11 15:18:00,2.14956,2.14964,2.14918,2.14918,8000000.0
2008-09-11 15:19:00,2.14858,2.14858,2.14813,2.14831,7000000.0
2008-09-11 15:20:00,2.14868,2.14899,2.14863,2.14899,9000000.0
2008-09-11 15:21:00,2.14891,2.14892,2.14832,2.14832,8000000.0
2008-09-11 15:22:00,2.14813,2.14859,2.14813,2.14832,9000000.0
2008-09-11 15:23:00,2.14858,2.14897,2.14858,2.14891,8000000.0
2008-09-11 15:24:00,2.14891,2.14919,2.14891,2.14919,8000000.0
2008-09-11 15:25:00,2.14958,2.15024,2.14958,2.15012,7000000.0
2008-09-11 15:26:00,2.15003,2.1501,2.14965,2.14965,7000000.0
2008-09-11 15:27:00,2.14967,2.14993,2.14965,2.14986,7000000.0
2008-09-11 15:28:00,2.14945,2.14945,2.14907,2.14916,11000000.0
2008-09-11 15:29:00,2.1489,2.14896,2.14837,2.14896,7000000.0
2008-09-11 15:30:00,2.14896,2.14927,2.1488,2.14901,9000000.0
2008-09-11 15:31:00,2.14865,2.1492,2.14865,2.14893,9000000.0
2008-09-11 15:32:00,2.14894,2.14923,2.14894,2.14904,10000000.0
2008-09-11 15:33:00,2.14886,2.14972,2.14886,2.14941,8000000.0
2008-09-11 15:34:00,2.14963,2.14967,2.1494,2.14967,9000000.0
2008-09-11 15:35:00,2.14967,2.14967,2.14945,2.14945,7000000.0
2008-09-11 15:36:00,2.14941,2.14953,2.14929,2.14931,7000000.0
2008-09-11 15:37:00,2.14934,2.14934,2.1486,2.14892,8000000.0
2008-09-11 15:38:00,2.14758,2.14952,2.14758,2.14952,7000000.0
2008-09-11 15:39:00,2.14969,2.14969,2.14944,2.14962,10000000.0
2008-09-11 15:40:00,2.14998,2.15065,2.14998,2.15056,9000000.0
2008-09-11 15:41:00,2.15089,2.15114,2.15089,2.15113,11000000.0
2008-09-11 15:42:00,2.15084,2.151,2.15068,2.151,8000000.0
2008-09-11 15:43:00,2.1509,2.1509,2.1502,2.15042,8000000.0
2008-09-11 15:44:00,2.15084,2.15099,2.15072,2.15096,8000000.0
2008-09-11 15:45:00,2.15073,2.15073,2.15002,2.15027,8000000.0
2008-09-11 15:46:00,2.14995,2.15008,2.14951,2.14968,10000000.0
2008-09-11 15:47:00,2.15021,2.15113,2.15021,2.15113,7000000.0
2008-09-11 15:48:00,2.15188,2.15188,2.15118,2.15118,7000000.0
2008-09-11 15:49:00,2.15104,2.15146,2.15064,2.15064,8000000.0
2008-09-11 15:50:00,2.15002,2.15036,2.14976,2.15013,8000000.0
2008-09-11 15:51:00,2.14997,2.15125,2.14997,2.15125,9000000.0
2008-09-11 15:52:00,2.15171,2.15171,2.15024,2.15029,7000000.0
2008-09-11 15:53:00,2.15016,2.15086,2.15016,2.15086,7000000.0
2008-09-11 15:54:00,2.15052,2.15075,2.15032,2.15032,11000000.0
2008-09-11 15:55:00,2.15133,2.15214,2.15133,2.15214,9000000.0
2008-09-11 15:56:00,2.1515,2.1515,2.15093,2.15095,7000000.0
2008-09-11 15:57:00,2.15055,2.15055,2.14968,2.14984,10000000.0
2008-09-11 15:58:00,2.14984,2.14989,2.14924,2.14924,10000000.0
2008-09-11 15:59:00,2.14894,2.14906,2.1487,2.14899,7000000.0
2008-09-11 16:00:00,2.14913,2.15014,2.14913,2.15014,7000000.0
2008-09-11 16:01:00,2.15,2.15,2.14957,2.14957,9000000.0
2008-09-11 16:02:00,2.14982,2.14982,2.14924,2.14933,8000000.0
2008-09-11 16:03:00,2.14922,2.14953,2.14892,2.14892,11000000.0
2008-09-11 16:04:00,2.14911,2.14911,2.14852,2.14852,8000000.0
2008-09-11 16:05:00,2.14853,2.14893,2.14802,2.14802,9000000.0
2008-09-11 16:06:00,2.14874,2.14879,2.14833,2.14863,10000000.0
2008-09-11 16:07:00,2.14947,2.14947,2.14899,2.14937,10000000.0
2008-09-11 16:08:00,2.14966,2.14966,2.14907,2.14913,8000000.0
2008-09-11 16:09:00,2.14899,2.14954,2.14899,2.14926,7000000.0
2008-09-11 16:10:00,2.14911,2.14911,2.14869,2.14869,7000000.0
2008-09-11 16:11:00,2.14856,2.14889,2.14813,2.14813,10000000.0
2008-09-11 16:12:00,2.14776,2.14869,2.14776,2.14829,9000000.0
2008-09-11 16:13:00,2.14811,2.14811,2.14766,2.1478,7000000.0
2008-09-11 16:14:00,2.14825,2.14832,2.14796,2.14796,11000000.0
2008-09-11 16:15:00,2.14799,2.14819,2.14788,2.14788,7000000.0
2008-09-11 16:16:00,2.14845,2.14952,2.14845,2.14951,7000000.0
2008-09-11 16:17:00,2.15071,2.15072,2.15033,2.15067,11000000.0
2008-09-11 16:18:00,2.15077,2.15106,2.15069,2.15072,11000000.0
2008-09-11 16:19:00,2.15196,2.15315,2.15196,2.15204,11000000.0
2008-09-11 16:20:00,2.15254,2.15292,2.15254,2.15292,9000000.0
2008-09-11 16:21:00,2.1529,2.1534,2.1529,2.15337,9000000.0
2008-09-11 16:22:00,2.15299,2.15299,2.15092,2.15104,8000000.0
2008-09-11 16:23:00,2.14988,2.15024,2.14942,2.14942,8000000.0
2008-09-11 16:24:00,2.14951,2.14951,2.14913,2.14914,10000000.0
2008-09-11 16:25:00,2.14907,2.15006,2.14901,2.15006,7000000.0
2008-09-11 16:26:00,2.14967,2.15002,2.14857,2.15002,7000000.0
2008-09-11 16:27:00,2.14998,2.15087,2.14998,2.15087,11000000.0
2008-09-11 16:28:00,2.15018,2.15088,2.15018,2.15026,11000000.0
2008-09-11 16:29:00,2.15066,2.15096,2.15026,2.15096,7000000.0
2008-09-11 16:30:00,2.15111,2.15111,2.15009,2.15043,8000000.0
2008-09-11 16:31:00,2.15049,2.15055,2.15037,2.15049,7000000.0
2008-09-11 16:32:00,2.15036,2.15084,2.15036,2.15084,8000000.0
2008-09-11 16:33:00,2.15077,2.15156,2.15068,2.15074,11000000.0
2008-09-11 16:34:00,2.15053,2.15103,2.15053,2.15103,8000000.0
2008-09-11 16:35:00,2.15069,2.15069,2.15015,2.15015,7000000.0
2008-09-11 16:36:00,2.14955,2.15001,2.14955,2.15001,8000000.0
2008-09-11 16:37:00,2.15058,2.15115,2.15058,2.15078,8000000.0
2008-09-11 16:38:00,2.15038,2.15044,2.14993,2.15042,7000000.0
2008-09-11 16:39:00,2.1511,2.15126,2.15068,2.15068,8000000.0
2008-09-11 16:40:00,2.15051,2.15051,2.15017,2.15017,11000000.0
2008-09-11 16:41:00,2.14978,2.14984,2.14949,2.14955,10000000.0
2008-09-11 16:42:00,2.14956,2.14956,2.14899,2.14927,7000000.0
2008-09-11 16:43:00,2.14889,2.14913,2.14889,2.14895,7000000.0
2008-09-11 16:44:00,2.14855,2.14855,2.14814,2.14814,7000000.0
2008-09-11 16:45:00,2.14795,2.14855,2.14795,2.14852,11000000.0
2008-09-11 16:46:00,2.14875,2.14879,2.14828,2.14858,11000000.0
2008-09-11 16:47:00,2.14904,2.14979,2.14904,2.14979,7000000.0
2008-09-11 16:48:00,2.1496,2.1496,2.14852,2.14852,10000000.0
2008-09-11 16:49:00,2.14804,2.14817,2.14766,2.14817,8000000.0
2008-09-11 16:50:00,2.14826,2.14851,2.14826,2.14828,8000000.0
2008-09-11 16:51:00,2.14823,2.14823,2.14794,2.14822,9000000.0
2008-09-11 16:52:00,2.14787,2.14795,2.14779,2.14779,7000000.0
2008-09-11 16:53:00,2.14763,2.14763,2.14708,2.14713,8000000.0
2008-09-11 16:54:00,2.14722,2.14722,2.14616,2.14616,7000000.0
2008-09-11 16:55:00,2.14577,2.14629,2.14557,2.14557,11000000.0
2008-09-11 16:56:00,2.14597,2.14616,2.14578,2.14596,11000000.0
2008-09-11 16:57:00,2.1462,2.14739,2.1462,2.14739,7000000.0
2008-09-11 16:58:00,2.14789,2.14805,2.14773,2.14773,8000000.0
2008-09-11 16:59:00,2.14621,2.14843,2.14621,2.14843,7000000.0
2008-09-11 17:00:00,2.14961,2.14984,2.14947,2.14947,11000000.0
2008-09-11 17:01:00,2.14909,2.14998,2.14895,2.14998,7000000.0
2008-09-11 17:02:00,2.14993,2.14993,2.14959,2.14959,8000000.0
2008-09-11 17:03:00,2.15009,2.15082,2.14876,2.15046,7000000.0
2008-09-11 17:04:00,2.15002,2.15027,2.14999,2.15027,7000000.0
2008-09-11 17:05:00,2.15012,2.15012,2.14904,2.14904,10000000.0
2008-09-11 17:06:00,2.14883,2.14883,2.14843,2.14843,9000000.0
2008-09-11 17:07:00,2.14845,2.14861,2.14829,2.14841,8000000.0
2008-09-11 17:08:00,2.14851,2.14851,2.14736,2.14736,9000000.0
2008-09-11 17:09:00,2.14677,2.14677,2.14612,2.1462,8000000.0
2008-09-11 17:10:00,2.14645,2.14696,2.14645,2.14696,9000000.0
2008-09-11 17:11:00,2.14686,2.14786,2.14686,2.14728,8000000.0
2008-09-11 17:12:00,2.14707,2.14808,2.14707,2.14808,7000000.0
2008-09-11 17:13:00,2.14845,2.1489,2.14845,2.14881,8000000.0
2008-09-11 17:14:00,2.14925,2.14987,2.14925,2.14973,8000000.0
2008-09-11 17:15:00,2.14923,2.14923,2.1472,2.1472,7000000.0
2008-09-11 17:16:00,2.14746,2.14758,2.14733,2.14747,10000000.0
2008-09-11 17:17:00,2.147,2.147,2.14612,2.14614,7000000.0
2008-09-11 17:18:00,2.14597,2.14679,2.14597,2.14679,9000000.0
2008-09-11 17:19:00,2.14663,2.1485,2.14663,2.1485,7000000.0
2008-09-11 17:20:00,2.14909,2.14915,2.14855,2.14898,8000000.0
2008-09-11 17:21:00,2.14857,2.14867,2.14799,2.14799,10000000.0
2008-09-11 17:22:00,2.14798,2.14861,2.14798,2.14861,8000000.0
2008-09-11 17:23:00,2.14923,2.1497,2.14917,2.14917,8000000.0
2008-09-11 17:24:00,2.14895,2.14966,2.14893,2.14966,7000000.0
2008-09-11 17:25:00,2.1497,2.1497,2.1493,2.14945,7000000.0
2008-09-11 17:26:00,2.14902,2.14909,2.14855,2.14855,7000000.0
2008-09-11 17:27:00,2.14897,2.15003,2.14897,2.15003,9000000.0
2008-09-11 17:28:00,2.15016,2.151,2.1501,2.151,7000000.0
2008-09-11 17:29:00,2.15121,2.15121,2.15072,2.15072,8000000.0
2008-09-11 17:30:00,2.15123,2.1516,2.15114,2.15154,8000000.0
2008-09-11 17:31:00,2.15167,2.15175,2.1513,2.15131,9000000.0
2008-09-11 17:32:00,2.15132,2.15132,2.15038,2.15038,8000000.0
2008-09-11 17:33:00,2.15002,2.15049,2.15002,2.15046,11000000.0
2008-09-11 17:34:00,2.15048,2.15048,2.15003,2.15025,9000000.0
2008-09-11 17:35:00,2.14999,2.15029,2.14979,2.15009,7000000.0
2008-09-11 17:36:00,2.1497,2.14977,2.14899,2.1491,7000000.0
2008-09-11 17:37:00,2.14868,2.14868,2.14794,2.14794,7000000.0
2008-09-11 17:38:00,2.14755,2.14848,2.14755,2.14825,8000000.0
2008-09-11 17:39:00,2.14799,2.14799,2.14732,2.14732,7000000.0
2008-09-11 17:40:00,2.14721,2.14747,2.14721,2.14744,9000000.0
2008-09-11 17:41:00,2.14721,2.14732,2.14682,2.14682,8000000.0
2008-09-11 17:42:00,2.14683,2.14771,2.14683,2.14771,11000000.0
2008-09-11 17:43:00,2.14781,2.14795,2.14779,2.14779,7000000.0
2008-09-11 17:44:00,2.14762,2.14762,2.14585,2.14585,10000000.0
2008-09-11 17:45:00,2.14559,2.14559,2.14502,2.14503,7000000.0
2008-09-11 17:46:00,2.14513,2.14518,2.14511,2.14513,8000000.0
2008-09-11 17:47:00,2.14441,2.14466,2.14361,2.14466,8000000.0
2008-09-11 17:48:00,2.14468,2.14486,2.14442,2.14454,7000000.0
2008-09-11 17:49:00,2.14442,2.14463,2.14442,2.14458,7000000.0
2008-09-11 17:50:00,2.1443,2.14434,2.14415,2.14434,7000000.0
2008-09-11 17:51:00,2.14432,2.14501,2.14432,2.14445,7000000.0
2008-09-11 17:52:00,2.14401,2.14401,2.14307,2.14307,7000000.0
2008-09-11 17:53:00,2.14333,2.14404,2.14333,2.14404,7000000.0
2008-09-11 17:54:00,2.14464,2.14466,2.14345,2.14345,11000000.0
2008-09-11 17:55:00,2.14276,2.14276,2.14145,2.14171,7000000.0
2008-09-11 17:56:00,2.14151,2.14168,2.14094,2.14168,7000000.0
2008-09-11 17:57:00,2.14138,2.14191,2.14138,2.14189,10000000.0
2008-09-11 17:58:00,2.14194,2.14194,2.1409,2.1409,10000000.0
2008-09-11 17:59:00,2.14117,2.14216,2.14117,2.14164,10000000.0
2008-09-11 18:00:00,2.14181,2.14331,2.14181,2.14331,10000000.0
2008-09-11 18:01:00,2.14306,2.14306,2.142,2.142,8000000.0
2008-09-11 18:02:00,2.14133,2.14133,2.14046,2.14046,8000000.0
2008-09-11 18:03:00,2.14052,2.14067,2.13988,2.13988,10000000.0
2008-09-11 18:04:00,2.13926,2.13959,2.13926,2.13957,8000000.0
2008-09-11 18:05:00,2.13945,2.14084,2.13945,2.14084,10000000.0
2008-09-11 18:06:00,2.14134,2.14217,2.14134,2.14191,10000000.0
2008-09-11 18:07:00,2.14207,2.14283,2.14199,2.14283,8000000.0
2008-09-11 18:08:00,2.14349,2.14349,2.14262,2.14262,8000000.0
2008-09-11 18:09:00,2.14245,2.14278,2.14202,2.14202,8000000.0
2008-09-11 18:10:00,2.14202,2.14221,2.14164,2.14221,11000000.0
2008-09-11 18:11:00,2.1429,2.1429,2.14228,2.14228,7000000.0
2008-09-11 18:12:00,2.14251,2.14305,2.14251,2.14305,9000000.0
2008-09-11 18:13:00,2.14307,2.14357,2.14307,2.14326,11000000.0
2008-09-11 18:14:00,2.14312,2.14319,2.143,2.14309,7000000.0
2008-09-11 18:15:00,2.14463,2.14463,2.14408,2.14446,8000000.0
2008-09-11 18:16:00,2.14332,2.14357,2.14282,2.14282,11000000.0
2008-09-11 18:17:00,2.14343,2.14354,2.14312,2.14354,10000000.0
2008-09-11 18:18:00,2.14334,2.14356,2.14331,2.14356,8000000.0
2008-09-11 18:19:00,2.14337,2.1434,2.14302,2.1434,9000000.0
2008-09-11 18:20:00,2.14285,2.14285,2.14234,2.14236,7000000.0
2008-09-11 18:21:00,2.14248,2.14261,2.14058,2.1423,11000000.0
2008-09-11 18:22:00,2.14232,2.14232,2.14174,2.14175,11000000.0
2008-09-11 18:23:00,2.14129,2.14129,2.14086,2.14086,8000000.0
2008-09-11 18:24:00,2.1409,2.14122,2.1409,2.14101,10000000.0
2008-09-11 18:25:00,2.14081,2.14102,2.14081,2.14102,7000000.0
2008-09-11 18:26:00,2.14138,2.14207,2.14126,2.14207,8000000.0
2008-09-11 18:27:00,2.14243,2.14258,2.14241,2.14251,7000000.0
2008-09-11 18:28:00,2.14204,2.14247,2.14204,2.14247,7000000.0
2008-09-11 18:29:00,2.14252,2.14286,2.14245,2.14286,7000000.0
2008-09-11 18:30:00,2.14313,2.14323,2.14239,2.14239,8000000.0
2008-09-11 18:31:00,2.14249,2.14306,2.1421,2.14306,9000000.0
2008-09-11 18:32:00,2.1439,2.14408,2.14373,2.14408,11000000.0
2008-09-11 18:33:00,2.14409,2.14409,2.14352,2.14402,11000000.0
2008-09-11 18:34:00,2.14523,2.14543,2.14458,2.14458,7000000.0
2008-09-11 18:35:00,2.14361,2.14462,2.14361,2.14462,8000000.0
2008-09-11 18:36:00,2.14457,2.14457,2.14426,2.14426,7000000.0
2008-09-11 18:37:00,2.14364,2.14364,2.14285,2.14362,8000000.0
2008-09-11 18:38:00,2.14413,2.14413,2.14387,2.14408,8000000.0
2008-09-11 18:39:00,2.14405,2.14421,2.14403,2.1441,7000000.0
2008-09-11 18:40:00,2.14375,2.14477,2.14357,2.14477,7000000.0
2008-09-11 18:41:00,2.14525,2.14525,2.14438,2.14489,8000000.0
2008-09-11 18:42:00,2.14446,2.14508,2.14446,2.14508,11000000.0
2008-09-11 18:43:00,2.14508,2.14508,2.14472,2.14472,8000000.0
2008-09-11 18:44:00,2.1445,2.14472,2.1445,2.14472,7000000.0
2008-09-11 18:45:00,2.14468,2.14468,2.14426,2.14426,11000000.0
2008-09-11 18:46:00,2.14397,2.14449,2.1439,2.14449,9000000.0
2008-09-11 18:47:00,2.14451,2.14485,2.14451,2.1446,8000000.0
2008-09-11 18:48:00,2.14497,2.14497,2.14451,2.14478,9000000.0
2008-09-11 18:49:00,2.1447,2.14479,2.14457,2.14466,7000000.0
2008-09-11 18:50:00,2.14435,2.14435,2.14379,2.14392,11000000.0
2008-09-11 18:51:00,2.14423,2.14424,2.14399,2.14422,11000000.0
2008-09-11 18:52:00,2.14421,2.14461,2.14396,2.14461,8000000.0
2008-09-11 18:53:00,2.1445,2.14468,2.14436,2.14468,11000000.0
2008-09-11 18:54:00,2.14452,2.14504,2.14452,2.14501,7000000.0
2008-09-11 18:55:00,2.14526,2.14534,2.14483,2.14483,7000000.0
2008-09-11 18:56:00,2.14476,2.14494,2.14476,2.14487,7000000.0
2008-09-11 18:57:00,2.14501,2.1451,2.14487,2.14487,10000000.0
2008-09-11 18:58:00,2.14489,2.14496,2.1448,2.14489,9000000.0
2008-09-11 18:59:00,2.14502,2.14598,2.14502,2.14598,8000000.0
2008-09-11 19:00:00,2.14617,2.14617,2.146,2.146,7000000.0
2008-09-11 19:01:00,2.14591,2.14603,2.14585,2.146,7000000.0
2008-09-11 19:02:00,2.14634,2.14671,2.14634,2.14671,8000000.0
2008-09-11 19:03:00,2.14679,2.14679,2.14652,2.14656,7000000.0
2008-09-11 19:04:00,2.14659,2.14693,2.14654,2.14693,8000000.0
2008-09-11 19:05:00,2.14685,2.14724,2.14679,2.14724,8000000.0
2008-09-11 19:06:00,2.14719,2.14719,2.14662,2.14689,8000000.0
2008-09-11 19:07:00,2.14656,2.14656,2.14635,2.14647,9000000.0
2008-09-11 19:08:00,2.1464,2.14749,2.14625,2.14749,8000000.0
2008-09-11 19:09:00,2.14731,2.14731,2.14684,2.14724,7000000.0
2008-09-11 19:10:00,2.14741,2.14875,2.14741,2.14875,11000000.0
2008-09-11 19:11:00,2.14938,2.14938,2.14895,2.149,10000000.0
2008-09-11 19:12:00,2.14865,2.14865,2.14787,2.14787,7000000.0
2008-09-11 19:13:00,2.14797,2.14816,2.14652,2.14725,8000000.0
2008-09-11 19:14:00,2.14708,2.14728,2.14704,2.14713,8000000.0
2008-09-11 19:15:00,2.14641,2.14641,2.14568,2.14568,10000000.0
2008-09-11 19:16:00,2.14579,2.14579,2.14537,2.14537,8000000.0
2008-09-11 19:17:00,2.14584,2.14591,2.14536,2.14542,10000000.0
2008-09-11 19:18:00,2.1453,2.14582,2.1453,2.14578,11000000.0
2008-09-11 19:19:00,2.14574,2.14581,2.14563,2.14571,8000000.0
2008-09-11 19:20:00,2.1453,2.1453,2.14498,2.14498,11000000.0
2008-09-11 19:21:00,2.14491,2.14491,2.14405,2.14405,10000000.0
2008-09-11 19:22:00,2.14452,2.14472,2.14435,2.14447,9000000.0
2008-09-11 19:23:00,2.14397,2.14397,2.14333,2.14387,8000000.0
2008-09-11 19:24:00,2.14388,2.14388,2.1431,2.14324,9000000.0
2008-09-11 19:25:00,2.14337,2.14416,2.14337,2.14373,9000000.0
2008-09-11 19:26:00,2.14376,2.14383,2.14282,2.14282,7000000.0
2008-09-11 19:27:00,2.14228,2.14266,2.14228,2.14231,8000000.0
2008-09-11 19:28:00,2.14244,2.14244,2.14192,2.14192,10000000.0
2008-09-11 19:29:00,2.14226,2.14307,2.14226,2.14307,7000000.0
2008-09-11 19:30:00,2.14314,2.14331,2.14292,2.14305,10000000.0
2008-09-11 19:31:00,2.14381,2.14415,2.14381,2.14415,7000000.0
2008-09-11 19:32:00,2.14402,2.14402,2.14358,2.14365,10000000.0
2008-09-11 19:33:00,2.14278,2.14316,2.14278,2.14313,7000000.0
2008-09-11 19:34:00,2.14298,2.14319,2.14298,2.14303,8000000.0
2008-09-11 19:35:00,2.143,2.143,2.14289,2.14294,7000000.0
2008-09-11 19:36:00,2.14247,2.14256,2.14137,2.14137,7000000.0
2008-09-11 19:37:00,2.1402,2.14072,2.1402,2.14072,8000000.0
2008-09-11 19:38:00,2.14128,2.14195,2.14128,2.14195,8000000.0
2008-09-11 19:39:00,2.14276,2.14355,2.14276,2.14335,8000000.0
2008-09-11 19:40:00,2.14291,2.14291,2.1423,2.14248,7000000.0
2008-09-11 19:41:00,2.14227,2.14245,2.14217,2.14245,9000000.0
2008-09-11 19:42:00,2.14268,2.14268,2.14243,2.14244,7000000.0
2008-09-11 19:43:00,2.14211,2.14214,2.14186,2.14201,11000000.0
2008-09-11 19:44:00,2.14214,2.14242,2.1417,2.1417,8000000.0
2008-09-11 19:45:00,2.14093,2.14169,2.14093,2.14162,9000000.0
2008-09-11 19:46:00,2.14174,2.14246,2.14164,2.14246,7000000.0
2008-09-11 19:47:00,2.14304,2.14319,2.14276,2.14279,9000000.0
2008-09-11 19:48:00,2.14237,2.14247,2.14118,2.14118,8000000.0
2008-09-11 19:49:00,2.14086,2.14086,2.14051,2.14051,7000000.0
2008-09-11 19:50:00,2.14008,2.14008,2.13972,2.14,7000000.0
2008-09-11 19:51:00,2.14061,2.14106,2.14061,2.14087,7000000.0
2008-09-11 19:52:00,2.14095,2.14123,2.1406,2.1406,7000000.0
2008-09-11 19:53:00,2.1401,2.14026,2.13992,2.14026,7000000.0
2008-09-11 19:54:00,2.14051,2.14055,2.14022,2.14043,8000000.0
2008-09-11 19:55:00,2.14059,2.14123,2.14059,2.14082,8000000.0
2008-09-11 19:56:00,2.141,2.14132,2.14052,2.14065,8000000.0
2008-09-11 19:57:00,2.14053,2.14063,2.14032,2.14032,7000000.0
2008-09-11 19:58:00,2.14075,2.14092,2.14075,2.14086,10000000.0
2008-09-11 19:59:00,2.14076,2.14099,2.14076,2.14085,8000000.0
2008-09-11 20:00:00,2.14054,2.14064,2.14021,2.14052,7000000.0
2008-09-11 20:01:00,2.14055,2.14055,2.13988,2.13988,7000000.0
2008-09-11 20:02:00,2.13997,2.14066,2.13979,2.14066,7000000.0
2008-09-11 20:03:00,2.14079,2.14079,2.14022,2.14022,9000000.0
2008-09-11 20:04:00,2.14076,2.14113,2.14076,2.14113,9000000.0
2008-09-11 20:05:00,2.14071,2.14139,2.14058,2.14139,9000000.0
2008-09-11 20:06:00,2.14148,2.14152,2.14135,2.14136,11000000.0
2008-09-11 20:07:00,2.14192,2.14248,2.14192,2.14248,10000000.0
2008-09-11 20:08:00,2.14284,2.14289,2.14238,2.14238,8000000.0
2008-09-11 20:09:00,2.14204,2.14217,2.14201,2.14201,7000000.0
2008-09-11 20:10:00,2.14197,2.14197,2.1412,2.14155,8000000.0
2008-09-11 20:11:00,2.14157,2.14183,2.14157,2.14174,8000000.0
2008-09-11 20:12:00,2.14172,2.14172,2.14131,2.14131,7000000.0
2008-09-11 20:13:00,2.14151,2.14214,2.14151,2.14208,10000000.0
2008-09-11 20:14:00,2.14267,2.14276,2.14262,2.14276,7000000.0
2008-09-11 20:15:00,2.14277,2.14323,2.14277,2.14323,7000000.0
2008-09-11 20:16:00,2.14328,2.14328,2.14298,2.14298,7000000.0
2008-09-11 20:17:00,2.1425,2.1425,2.14202,2.14202,11000000.0
2008-09-11 20:18:00,2.14173,2.14255,2.14173,2.14255,9000000.0
2008-09-11 20:19:00,2.1426,2.1426,2.14224,2.14224,8000000.0
2008-09-11 20:20:00,2.14211,2.14214,2.142,2.14208,7000000.0
2008-09-11 20:21:00,2.14235,2.14248,2.14215,2.14228,11000000.0
2008-09-11 20:22:00,2.14229,2.14257,2.14229,2.14245,7000000.0
2008-09-11 20:23:00,2.14283,2.14283,2.14253,2.14253,7000000.0
2008-09-11 20:24:00,2.14223,2.14223,2.1418,2.1418,8000000.0
2008-09-11 20:25:00,2.14162,2.14181,2.14162,2.14163,11000000.0
2008-09-11 20:26:00,2.14166,2.14196,2.14161,2.14196,8000000.0
2008-09-11 20:27:00,2.14189,2.14189,2.14097,2.14097,9000000.0
2008-09-11 20:28:00,2.14093,2.14093,2.14044,2.14044,7000000.0
2008-09-11 20:29:00,2.1403,2.1403,2.13985,2.13985,8000000.0
2008-09-11 20:30:00,2.14053,2.14053,2.14011,2.14011,8000000.0
2008-09-11 20:31:00,2.14043,2.14047,2.1402,2.14027,7000000.0
2008-09-11 20:32:00,2.1402,2.1402,2.13991,2.14012,7000000.0
2008-09-11 20:33:00,2.13992,2.13992,2.13889,2.13889,7000000.0
2008-09-11 20:34:00,2.13857,2.13911,2.13851,2.13911,8000000.0
2008-09-11 20:35:00,2.13886,2.13907,2.13864,2.13907,9000000.0
2008-09-11 20:36:00,2.1388,2.13905,2.1388,2.13891,7000000.0
2008-09-11 20:37:00,2.13864,2.13871,2.13842,2.13863,11000000.0
2008-09-11 20:38:00,2.13856,2.13979,2.1384,2.13979,10000000.0
2008-09-11 20:39:00,2.13999,2.14004,2.13976,2.14004,9000000.0
2008-09-11 20:40:00,2.14017,2.14097,2.14017,2.14097,8000000.0
2008-09-11 20:41:00,2.14139,2.14142,2.14122,2.14122,8000000.0
2008-09-11 20:42:00,2.1415,2.14164,2.14133,2.14156,11000000.0
2008-09-11 20:43:00,2.14174,2.14196,2.1416,2.1418,8000000.0
2008-09-11 20:44:00,2.14177,2.14197,2.14172,2.14197,10000000.0
2008-09-11 20:45:00,2.14208,2.1422,2.14203,2.14203,7000000.0
2008-09-11 20:46:00,2.14095,2.14099,2.14049,2.14099,8000000.0
2008-09-11 20:47:00,2.14081,2.14081,2.13992,2.14,7000000.0
2008-09-11 20:48:00,2.13991,2.13991,2.13948,2.13973,10000000.0
2008-09-11 20:49:00,2.14001,2.14028,2.14001,2.14019,7000000.0
2008-09-11 20:50:00,2.14045,2.14048,2.13991,2.13991,8000000.0
2008-09-11 20:51:00,2.13951,2.13984,2.13951,2.13971,9000000.0
2008-09-11 20:52:00,2.13976,2.14077,2.13976,2.14077,11000000.0
2008-09-11 20:53:00,2.14097,2.14097,2.14047,2.14052,11000000.0
2008-09-11 20:54:00,2.14091,2.1412,2.14087,2.14099,11000000.0
2008-09-11 20:55:00,2.14038,2.14052,2.14033,2.14048,8000000.0
2008-09-11 20:56:00,2.14028,2.14028,2.14005,2.14018,7000000.0
2008-09-11 20:57:00,2.14014,2.14037,2.1397,2.1397,9000000.0
2008-09-11 20:58:00,2.13953,2.14031,2.13941,2.14025,7000000.0
2008-09-11 20:59:00,2.14072,2.14085,2.14066,2.14085,7000000.0
2008-09-11 21:00:00,2.14077,2.14077,2.14039,2.14039,7000000.0
2008-09-11 21:01:00,2.14048,2.14053,2.14038,2.14046,7000000.0
2008-09-11 21:02:00,2.14064,2.14119,2.14064,2.14119,7000000.0
2008-09-11 21:03:00,2.14117,2.14136,2.14117,2.14136,8000000.0
2008-09-11 21:04:00,2.14144,2.14152,2.14094,2.14121,7000000.0
2008-09-11 21:05:00,2.14083,2.14091,2.14073,2.14091,8000000.0
2008-09-11 21:06:00,2.1408,2.1409,2.14068,2.14083,8000000.0
2008-09-11 21:07:00,2.14106,2.14149,2.14106,2.14149,8000000.0
2008-09-11 21:08:00,2.14078,2.14098,2.14045,2.14097,10000000.0
2008-09-11 21:09:00,2.14084,2.1414,2.14082,2.14134,10000000.0
2008-09-11 21:10:00,2.14149,2.14149,2.14138,2.14139,8000000.0
2008-09-11 21:11:00,2.14127,2.14127,2.14106,2.14106,7000000.0
2008-09-11 21:12:00,2.14107,2.14124,2.14107,2.14114,8000000.0
2008-09-11 21:13:00,2.14147,2.14147,2.14087,2.14124,10000000.0
2008-09-11 21:14:00,2.14127,2.14127,2.14103,2.14115,8000000.0
2008-09-11 21:15:00,2.14136,2.14255,2.14136,2.14255,8000000.0
2008-09-11 21:16:00,2.14253,2.14268,2.14234,2.14234,7000000.0
2008-09-11 21:17:00,2.14233,2.14251,2.14233,2.1424,8000000.0
2008-09-11 21:18:00,2.14239,2.14239,2.1423,2.14235,7000000.0
2008-09-11 21:19:00,2.1423,2.1423,2.14214,2.14214,9000000.0
2008-09-11 21:20:00,2.142,2.14224,2.142,2.14224,11000000.0
2008-09-11 21:21:00,2.14233,2.14233,2.14211,2.14219,10000000.0
2008-09-11 21:22:00,2.14215,2.14215,2.14193,2.14201,10000000.0
2008-09-11 21:23:00,2.14204,2.14215,2.14199,2.14215,7000000.0
2008-09-11 21:24:00,2.14225,2.14242,2.14224,2.14233,11000000.0
2008-09-11 21:25:00,2.14244,2.14251,2.14238,2.14251,7000000.0
2008-09-11 21:26:00,2.14219,2.14259,2.14214,2.14259,7000000.0
2008-09-11 21:27:00,2.14248,2.14255,2.14237,2.14248,7000000.0
2008-09-11 21:28:00,2.14248,2.14248,2.14212,2.14229,7000000.0
2008-09-11 21:29:00,2.14259,2.14356,2.14259,2.14331,8000000.0
2008-09-11 21:30:00,2.14289,2.14306,2.14284,2.14306,8000000.0
2008-09-11 21:31:00,2.14328,2.14411,2.14328,2.14411,8000000.0
2008-09-11 21:32:00,2.14434,2.14434,2.1435,2.1435,7000000.0
2008-09-11 21:33:00,2.14356,2.14367,2.14325,2.14333,11000000.0
2008-09-11 21:34:00,2.14316,2.14317,2.14303,2.14313,11000000.0
2008-09-11 21:35:00,2.14308,2.1431,2.14293,2.14302,11000000.0
2008-09-11 21:36:00,2.1429,2.143,2.14285,2.14297,8000000.0
2008-09-11 21:37:00,2.14268,2.14268,2.14217,2.14235,8000000.0
2008-09-11 21:38:00,2.14242,2.14265,2.14242,2.14265,8000000.0
2008-09-11 21:39:00,2.14255,2.14265,2.14238,2.14265,9000000.0
2008-09-11 21:40:00,2.14295,2.14319,2.14295,2.14305,7000000.0
2008-09-11 21:41:00,2.14328,2.14328,2.14291,2.14291,9000000.0
2008-09-11 21:42:00,2.14286,2.14291,2.14281,2.14286,7000000.0
2008-09-11 21:43:00,2.14284,2.14284,2.14264,2.14276,11000000.0
2008-09-11 21:44:00,2.14258,2.14274,2.14258,2.14274,8000000.0
2008-09-11 21:45:00,2.14257,2.1427,2.14227,2.14227,10000000.0
2008-09-11 21:46:00,2.1422,2.1422,2.14207,2.1421,8000000.0
2008-09-11 21:47:00,2.142,2.14203,2.14141,2.14141,8000000.0
2008-09-11 21:48:00,2.14125,2.14129,2.14104,2.14104,8000000.0
2008-09-11 21:49:00,2.14087,2.14136,2.14045,2.14136,8000000.0
2008-09-11 21:50:00,2.14199,2.14233,2.14198,2.14233,8000000.0
2008-09-11 21:51:00,2.14264,2.14264,2.1418,2.1418,7000000.0
2008-09-11 21:52:00,2.14036,2.14036,2.13981,2.14034,7000000.0
2008-09-11 21:53:00,2.14036,2.14052,2.14026,2.14052,7000000.0
2008-09-11 21:54:00,2.14053,2.14053,2.14022,2.14051,7000000.0
2008-09-11 21:55:00,2.14096,2.14118,2.14094,2.14094,7000000.0
2008-09-11 21:56:00,2.14005,2.14099,2.13986,2.14099,8000000.0
2008-09-11 21:57:00,2.14128,2.14128,2.13994,2.13994,7000000.0
2008-09-11 21:58:00,2.13904,2.13904,2.13834,2.13834,7000000.0
2008-09-11 21:59:00,2.13786,2.13854,2.13786,2.13832,8000000.0
2008-09-11 22:00:00,2.13735,2.13774,2.13718,2.13773,10000000.0
2008-09-11 22:01:00,2.13824,2.13827,2.13798,2.13818,9000000.0
2008-09-11 22:02:00,2.13634,2.13634,2.1338,2.1338,8000000.0
2008-09-11 22:03:00,2.13358,2.13397,2.13349,2.13349,11000000.0
2008-09-11 22:04:00,2.13362,2.13442,2.13362,2.13428,5000000.0
2008-09-11 22:05:00,2.13493,2.13603,2.13493,2.13589,10000000.0
2008-09-11 22:06:00,2.13595,2.13613,2.13592,2.13606,7000000.0
2008-09-11 22:07:00,2.13597,2.13666,2.13597,2.13663,8000000.0
2008-09-11 22:08:00,2.13685,2.13699,2.13685,2.13686,8000000.0
2008-09-11 22:09:00,2.13631,2.13631,2.13523,2.13523,9000000.0
2008-09-11 22:10:00,2.13561,2.13612,2.13561,2.13579,8000000.0
2008-09-11 22:11:00,2.13561,2.13641,2.13561,2.13641,9000000.0
2008-09-11 22:12:00,2.13669,2.13701,2.13669,2.13701,8000000.0
2008-09-11 22:13:00,2.13756,2.13864,2.13756,2.13864,7000000.0
2008-09-11 22:14:00,2.13904,2.13904,2.13861,2.13861,11000000.0
2008-09-11 22:15:00,2.13765,2.13773,2.13579,2.1376,8000000.0
2008-09-11 22:16:00,2.13678,2.13681,2.1365,2.13681,9000000.0
2008-09-11 22:17:00,2.13687,2.13687,2.13667,2.13687,7000000.0
2008-09-11 22:18:00,2.13705,2.1379,2.13705,2.1379,8000000.0
2008-09-11 22:19:00,2.1374,2.1374,2.13693,2.13696,7000000.0
2008-09-11 22:20:00,2.13697,2.13697,2.13688,2.13696,7000000.0
2008-09-11 22:21:00,2.13701,2.13776,2.13701,2.13776,9000000.0
2008-09-11 22:22:00,2.13769,2.13769,2.13676,2.13676,7000000.0
2008-09-11 22:23:00,2.13693,2.13756,2.13693,2.13738,9000000.0
2008-09-11 22:24:00,2.13648,2.13708,2.13648,2.13708,7000000.0
2008-09-11 22:25:00,2.13632,2.13632,2.13554,2.13572,8000000.0
2008-09-11 22:26:00,2.13539,2.13539,2.13434,2.13434,9000000.0
2008-09-11 22:27:00,2.13377,2.13377,2.13219,2.13288,8000000.0
2008-09-11 22:28:00,2.1341,2.13431,2.13406,2.13422,8000000.0
2008-09-11 22:29:00,2.13442,2.13442,2.13419,2.13419,10000000.0
2008-09-11 22:30:00,2.13469,2.13547,2.13469,2.13503,7000000.0
2008-09-11 22:31:00,2.13546,2.13652,2.13546,2.13652,9000000.0
2008-09-11 22:32:00,2.13631,2.13631,2.13606,2.13622,8000000.0
2008-09-11 22:33:00,2.13681,2.1378,2.13681,2.13773,7000000.0
2008-09-11 22:34:00,2.13785,2.13785,2.13774,2.13774,7000000.0
2008-09-11 22:35:00,2.13773,2.13782,2.13735,2.13735,8000000.0
2008-09-11 22:36:00,2.13697,2.13699,2.13686,2.13692,10000000.0
2008-09-11 22:37:00,2.13674,2.13689,2.13674,2.13677,7000000.0
2008-09-11 22:38:00,2.13696,2.13747,2.13696,2.13725,8000000.0
2008-09-11 22:39:00,2.1367,2.1367,2.13642,2.13665,9000000.0
2008-09-11 22:40:00,2.13648,2.13648,2.13558,2.13565,7000000.0
2008-09-11 22:41:00,2.13535,2.13549,2.13534,2.13549,8000000.0
2008-09-11 22:42:00,2.1356,2.1356,2.1353,2.13558,7000000.0
2008-09-11 22:43:00,2.13544,2.13544,2.13367,2.13367,7000000.0
2008-09-11 22:44:00,2.13356,2.13367,2.13229,2.13229,7000000.0
2008-09-11 22:45:00,2.13295,2.1331,2.13286,2.13308,7000000.0
2008-09-11 22:46:00,2.13288,2.13337,2.13288,2.13337,8000000.0
2008-09-11 22:47:00,2.13339,2.13354,2.13339,2.13345,11000000.0
2008-09-11 22:48:00,2.13382,2.134,2.13363,2.134,8000000.0
2008-09-11 22:49:00,2.1337,2.13512,2.13336,2.13512,7000000.0
2008-09-11 22:50:00,2.13631,2.13653,2.13631,2.13653,7000000.0
2008-09-11 22:51:00,2.13613,2.13613,2.13574,2.13596,10000000.0
2008-09-11 22:52:00,2.13579,2.13603,2.1346,2.1346,8000000.0
2008-09-11 22:53:00,2.13534,2.13635,2.13534,2.13631,7000000.0
2008-09-11 22:54:00,2.13696,2.13706,2.13693,2.13694,8000000.0
2008-09-11 22:55:00,2.13661,2.13661,2.13541,2.13541,7000000.0
2008-09-11 22:56:00,2.13428,2.13505,2.13384,2.13505,7000000.0
2008-09-11 22:57:00,2.13467,2.13467,2.1333,2.13335,7000000.0
2008-09-11 22:58:00,2.13283,2.13295,2.13248,2.13253,9000000.0
2008-09-11 22:59:00,2.13245,2.13289,2.13245,2.13289,7000000.0
2008-09-11 23:00:00,2.13399,2.13524,2.13399,2.13462,8000000.0
2008-09-11 23:01:00,2.1341,2.13441,2.1341,2.13441,8000000.0
2008-09-11 23:02:00,2.13359,2.13415,2.1335,2.13415,8000000.0
2008-09-11 23:03:00,2.13496,2.13701,2.13496,2.13701,7000000.0
2008-09-11 23:04:00,2.13674,2.13674,2.13509,2.13531,8000000.0
2008-09-11 23:05:00,2.13518,2.13572,2.13518,2.1352,8000000.0
2008-09-11 23:06:00,2.13493,2.13564,2.13473,2.13473,9000000.0
2008-09-11 23:07:00,2.13478,2.13478,2.13382,2.13451,10000000.0
2008-09-11 23:08:00,2.13486,2.13486,2.13417,2.13417,7000000.0
2008-09-11 23:09:00,2.13425,2.13448,2.1341,2.1341,9000000.0
2008-09-11 23:10:00,2.13441,2.13497,2.1339,2.13497,11000000.0
2008-09-11 23:11:00,2.13508,2.13534,2.13482,2.13534,7000000.0
2008-09-11 23:12:00,2.13513,2.1358,2.13507,2.1358,7000000.0
2008-09-11 23:13:00,2.13495,2.13495,2.13377,2.13422,7000000.0
2008-09-11 23:14:00,2.13377,2.13377,2.13286,2.13286,11000000.0
2008-09-11 23:15:00,2.13254,2.13284,2.13254,2.13266,9000000.0
2008-09-11 23:16:00,2.13245,2.13245,2.13192,2.13233,11000000.0
2008-09-11 23:17:00,2.1325,2.13262,2.13244,2.13248,7000000.0
2008-09-11 23:18:00,2.13253,2.13256,2.13238,2.13247,8000000.0
2008-09-11 23:19:00,2.13291,2.13361,2.13291,2.13351,7000000.0
2008-09-11 23:20:00,2.13391,2.13513,2.13391,2.13513,9000000.0
2008-09-11 23:21:00,2.13473,2.13529,2.13468,2.1347,9000000.0
2008-09-11 23:22:00,2.13488,2.13503,2.13488,2.13499,5000000.0
2008-09-11 23:23:00,2.13489,2.13491,2.13479,2.13479,8000000.0
2008-09-11 23:24:00,2.13435,2.13574,2.13435,2.13574,7000000.0
2008-09-11 23:25:00,2.1355,2.1355,2.13437,2.13438,7000000.0
2008-09-11 23:26:00,2.13387,2.13403,2.13365,2.1337,8000000.0
2008-09-11 23:27:00,2.13414,2.13531,2.13414,2.13486,8000000.0
2008-09-11 23:28:00,2.13448,2.13455,2.13426,2.13448,10000000.0
2008-09-11 23:29:00,2.13483,2.13483,2.13318,2.13318,9000000.0
2008-09-11 23:30:00,2.13332,2.13384,2.13306,2.13384,8000000.0
2008-09-11 23:31:00,2.13434,2.13434,2.13408,2.13417,7000000.0
2008-09-11 23:32:00,2.13348,2.13351,2.13313,2.13351,8000000.0
2008-09-11 23:33:00,2.13357,2.13357,2.13288,2.13288,7000000.0
2008-09-11 23:34:00,2.13284,2.13306,2.13284,2.13298,11000000.0
2008-09-11 23:35:00,2.13331,2.13391,2.13331,2.13391,9000000.0
2008-09-11 23:36:00,2.13394,2.13394,2.13345,2.1337,7000000.0
2008-09-11 23:37:00,2.13355,2.13358,2.13343,2.13343,9000000.0
2008-09-11 23:38:00,2.1333,2.13385,2.1333,2.13385,8000000.0
2008-09-11 23:39:00,2.13398,2.13399,2.13367,2.13374,10000000.0
2008-09-11 23:40:00,2.1337,2.1337,2.13322,2.13322,7000000.0
2008-09-11 23:41:00,2.13321,2.13441,2.13292,2.13441,11000000.0
2008-09-11 23:42:00,2.1348,2.1348,2.13443,2.13451,8000000.0
2008-09-11 23:43:00,2.13454,2.13454,2.13353,2.13353,7000000.0
2008-09-11 23:44:00,2.1332,2.13351,2.1332,2.13344,7000000.0
2008-09-11 23:45:00,2.1341,2.1341,2.13382,2.13385,7000000.0
2008-09-11 23:46:00,2.13382,2.13421,2.13373,2.13373,8000000.0
2008-09-11 23:47:00,2.13312,2.13327,2.13262,2.13327,8000000.0
2008-09-11 23:48:00,2.13343,2.13354,2.13339,2.13339,7000000.0
2008-09-11 23:49:00,2.13353,2.13356,2.13336,2.1335,10000000.0
2008-09-11 23:50:00,2.13333,2.13333,2.13294,2.13294,8000000.0
2008-09-11 23:51:00,2.13286,2.13371,2.13286,2.13371,7000000.0
2008-09-11 23:52:00,2.13386,2.13427,2.1338,2.13427,11000000.0
2008-09-11 23:53:00,2.13403,2.13448,2.13403,2.13448,8000000.0
2008-09-11 23:54:00,2.13234,2.13406,2.13234,2.13389,9000000.0
2008-09-11 23:55:00,2.13394,2.13435,2.13393,2.13424,10000000.0
2008-09-11 23:56:00,2.13423,2.13429,2.13411,2.1342,8000000.0
2008-09-11 23:57:00,2.13429,2.13432,2.13416,2.13432,8000000.0
2008-09-11 23:58:00,2.13424,2.13424,2.13372,2.13372,7000000.0
2008-09-11 23:59:00,2.13355,2.13372,2.13347,2.13369,9000000.0
2008-09-12 00:00:00,2.13378,2.13445,2.13378,2.13445,7000000.0
2008-09-12 00:01:00,2.13496,2.13534,2.13496,2.13529,8000000.0
2008-09-12 00:02:00,2.13523,2.13523,2.13411,2.13412,8000000.0
2008-09-12 00:03:00,2.13426,2.13438,2.134,2.134,10000000.0
2008-09-12 00:04:00,2.13504,2.13504,2.1347,2.135,7000000.0
2008-09-12 00:05:00,2.13472,2.13507,2.13472,2.13507,11000000.0
2008-09-12 00:06:00,2.13519,2.13579,2.13519,2.13579,10000000.0
2008-09-12 00:07:00,2.13551,2.13556,2.13545,2.13553,8000000.0
2008-09-12 00:08:00,2.13541,2.13541,2.13502,2.13503,9000000.0
2008-09-12 00:09:00,2.13468,2.13468,2.13443,2.13443,7000000.0
2008-09-12 00:10:00,2.13457,2.13468,2.13456,2.13463,8000000.0
2008-09-12 00:11:00,2.13483,2.13519,2.13483,2.13519,11000000.0
2008-09-12 00:12:00,2.13495,2.13516,2.13495,2.13502,7000000.0
2008-09-12 00:13:00,2.13533,2.13533,2.13514,2.13525,8000000.0
2008-09-12 00:14:00,2.13563,2.1358,2.13562,2.13571,8000000.0
2008-09-12 00:15:00,2.13566,2.13595,2.13566,2.13595,8000000.0
2008-09-12 00:16:00,2.13687,2.13733,2.13687,2.13733,7000000.0
2008-09-12 00:17:00,2.13785,2.13997,2.13785,2.13997,9000000.0
2008-09-12 00:18:00,2.14069,2.14069,2.14027,2.14027,10000000.0
2008-09-12 00:19:00,2.1399,2.14061,2.1399,2.14061,11000000.0
2008-09-12 00:20:00,2.14068,2.14112,2.14068,2.14112,8000000.0
2008-09-12 00:21:00,2.14113,2.14181,2.14113,2.14173,7000000.0
2008-09-12 00:22:00,2.14112,2.14112,2.13994,2.14004,9000000.0
2008-09-12 00:23:00,2.1399,2.1403,2.1399,2.14017,8000000.0
2008-09-12 00:24:00,2.1401,2.14026,2.1393,2.1393,10000000.0
2008-09-12 00:25:00,2.13888,2.13949,2.13888,2.1393,9000000.0
2008-09-12 00:26:00,2.13958,2.14018,2.13958,2.14018,7000000.0
2008-09-12 00:27:00,2.14029,2.14041,2.14028,2.14034,9000000.0
2008-09-12 00:28:00,2.14039,2.14101,2.14039,2.14101,9000000.0
2008-09-12 00:29:00,2.14133,2.14263,2.14133,2.14233,8000000.0
2008-09-12 00:30:00,2.14271,2.14271,2.14192,2.14196,11000000.0
2008-09-12 00:31:00,2.14184,2.14184,2.14104,2.14104,8000000.0
2008-09-12 00:32:00,2.14135,2.14213,2.14135,2.14213,8000000.0
2008-09-12 00:33:00,2.14225,2.14249,2.14225,2.14246,7000000.0
2008-09-12 00:34:00,2.14264,2.14296,2.14237,2.14296,8000000.0
2008-09-12 00:35:00,2.14356,2.14374,2.14341,2.14342,10000000.0
2008-09-12 00:36:00,2.14343,2.14349,2.14311,2.14314,7000000.0
2008-09-12 00:37:00,2.1439,2.14622,2.1439,2.14575,8000000.0
2008-09-12 00:38:00,2.1452,2.1452,2.14466,2.14467,7000000.0
2008-09-12 00:39:00,2.14497,2.14527,2.14477,2.14527,10000000.0
2008-09-12 00:40:00,2.1462,2.1462,2.14542,2.14542,7000000.0
2008-09-12 00:41:00,2.14531,2.1458,2.14531,2.1458,10000000.0
2008-09-12 00:42:00,2.14574,2.14574,2.1449,2.14513,11000000.0
2008-09-12 00:43:00,2.14449,2.14467,2.14442,2.14454,8000000.0
2008-09-12 00:44:00,2.14475,2.14475,2.14463,2.1447,7000000.0
2008-09-12 00:45:00,2.14716,2.15009,2.14716,2.14893,8000000.0
2008-09-12 00:46:00,2.1477,2.14774,2.1474,2.14754,11000000.0
2008-09-12 00:47:00,2.14779,2.14779,2.1469,2.1469,7000000.0
2008-09-12 00:48:00,2.14679,2.14696,2.14666,2.14696,10000000.0
2008-09-12 00:49:00,2.14648,2.14648,2.14519,2.14533,10000000.0
2008-09-12 00:50:00,2.14507,2.14507,2.14427,2.14427,8000000.0
2008-09-12 00:51:00,2.14464,2.14596,2.14464,2.14596,7000000.0
2008-09-12 00:52:00,2.14619,2.14619,2.14556,2.14576,8000000.0
2008-09-12 00:53:00,2.14587,2.14609,2.14587,2.14607,10000000.0
2008-09-12 00:54:00,2.14588,2.14588,2.14474,2.14514,8000000.0
2008-09-12 00:55:00,2.14586,2.14586,2.14524,2.14524,7000000.0
2008-09-12 00:56:00,2.14521,2.14527,2.14521,2.14527,7000000.0
2008-09-12 00:57:00,2.14523,2.14562,2.14516,2.14561,8000000.0
2008-09-12 00:58:00,2.14556,2.14556,2.14476,2.14542,8000000.0
2008-09-12 00:59:00,2.14604,2.14686,2.14604,2.14686,7000000.0
2008-09-12 01:00:00,2.14681,2.14705,2.14681,2.14697,9000000.0
2008-09-12 01:01:00,2.14665,2.14669,2.14621,2.14663,7000000.0
2008-09-12 01:02:00,2.14675,2.14675,2.1454,2.14549,8000000.0
2008-09-12 01:03:00,2.14508,2.14539,2.14464,2.14539,10000000.0
2008-09-12 01:04:00,2.14484,2.14484,2.14405,2.14428,8000000.0
2008-09-12 01:05:00,2.14435,2.14435,2.14399,2.14399,7000000.0
2008-09-12 01:06:00,2.14409,2.14409,2.14352,2.14356,8000000.0
2008-09-12 01:07:00,2.14366,2.14435,2.14366,2.14431,7000000.0
2008-09-12 01:08:00,2.14448,2.14452,2.14419,2.14452,8000000.0
2008-09-12 01:09:00,2.14447,2.14453,2.14354,2.14354,7000000.0
2008-09-12 01:10:00,2.14458,2.14458,2.1438,2.1438,11000000.0
2008-09-12 01:11:00,2.14398,2.14398,2.14143,2.14143,11000000.0
2008-09-12 01:12:00,2.14128,2.14149,2.14124,2.14149,11000000.0
2008-09-12 01:13:00,2.14171,2.14219,2.14171,2.14219,7000000.0
2008-09-12 01:14:00,2.14251,2.14288,2.14251,2.14266,8000000.0
2008-09-12 01:15:00,2.14251,2.14251,2.14212,2.14212,7000000.0
2008-09-12 01:16:00,2.14253,2.14311,2.14253,2.14308,9000000.0
2008-09-12 01:17:00,2.14302,2.14302,2.14287,2.14297,8000000.0
2008-09-12 01:18:00,2.14288,2.14303,2.14284,2.14303,8000000.0
2008-09-12 01:19:00,2.14264,2.14264,2.14208,2.14208,7000000.0
2008-09-12 01:20:00,2.14184,2.14193,2.14174,2.14174,8000000.0
2008-09-12 01:21:00,2.1416,2.14184,2.1416,2.14175,7000000.0
2008-09-12 01:22:00,2.14204,2.14261,2.14204,2.14261,7000000.0
2008-09-12 01:23:00,2.14263,2.14276,2.14243,2.14258,7000000.0
2008-09-12 01:24:00,2.14338,2.14413,2.14297,2.14297,11000000.0
2008-09-12 01:25:00,2.14304,2.14326,2.14288,2.14322,7000000.0
2008-09-12 01:26:00,2.14353,2.14377,2.14319,2.14319,8000000.0
2008-09-12 01:27:00,2.14355,2.14387,2.14343,2.14343,7000000.0
2008-09-12 01:28:00,2.14372,2.14401,2.14372,2.14401,8000000.0
2008-09-12 01:29:00,2.14366,2.14381,2.1425,2.1425,10000000.0
2008-09-12 01:30:00,2.14269,2.14269,2.14245,2.14259,7000000.0
2008-09-12 01:31:00,2.14261,2.14261,2.14232,2.14239,7000000.0
2008-09-12 01:32:00,2.14237,2.14245,2.14222,2.14229,9000000.0
2008-09-12 01:33:00,2.14203,2.14219,2.14175,2.14219,7000000.0
2008-09-12 01:34:00,2.14219,2.14232,2.14161,2.14232,11000000.0
2008-09-12 01:35:00,2.1423,2.1423,2.14147,2.14163,8000000.0
2008-09-12 01:36:00,2.14277,2.14295,2.14259,2.14269,10000000.0
2008-09-12 01:37:00,2.1425,2.1425,2.14212,2.14226,8000000.0
2008-09-12 01:38:00,2.14254,2.14265,2.14249,2.14264,7000000.0
2008-09-12 01:39:00,2.14252,2.14255,2.14229,2.14255,9000000.0
2008-09-12 01:40:00,2.14267,2.14286,2.1424,2.14286,11000000.0
2008-09-12 01:41:00,2.14277,2.14294,2.14216,2.14216,5000000.0
2008-09-12 01:42:00,2.14178,2.14233,2.14178,2.14204,9000000.0
2008-09-12 01:43:00,2.14233,2.14264,2.14219,2.14219,9000000.0
2008-09-12 01:44:00,2.14129,2.14129,2.14015,2.14015,8000000.0
2008-09-12 01:45:00,2.14024,2.14058,2.14024,2.14048,7000000.0
2008-09-12 01:46:00,2.14128,2.14149,2.1411,2.14149,7000000.0
2008-09-12 01:47:00,2.14275,2.14292,2.14161,2.14161,7000000.0
2008-09-12 01:48:00,2.14193,2.14302,2.14193,2.1424,8000000.0
2008-09-12 01:49:00,2.14219,2.14223,2.14191,2.14223,8000000.0
2008-09-12 01:50:00,2.14139,2.14194,2.14129,2.1418,7000000.0
2008-09-12 01:51:00,2.1412,2.1412,2.14023,2.14078,10000000.0
2008-09-12 01:52:00,2.14117,2.14164,2.14114,2.14164,8000000.0
2008-09-12 01:53:00,2.14228,2.14237,2.14205,2.14205,8000000.0
2008-09-12 01:54:00,2.14182,2.14187,2.14154,2.14179,10000000.0
2008-09-12 01:55:00,2.14196,2.14197,2.14166,2.14166,9000000.0
2008-09-12 01:56:00,2.14153,2.14153,2.13929,2.14132,10000000.0
2008-09-12 01:57:00,2.14168,2.14199,2.14146,2.14146,9000000.0
2008-09-12 01:58:00,2.14097,2.14164,2.14097,2.14164,8000000.0
2008-09-12 01:59:00,2.14177,2.14232,2.14158,2.14232,11000000.0
2008-09-12 02:00:00,2.14272,2.14272,2.14235,2.14248,8000000.0
2008-09-12 02:01:00,2.14274,2.14301,2.14264,2.14301,10000000.0
2008-09-12 02:02:00,2.14276,2.14297,2.1421,2.14236,13000000.0
2008-09-12 02:03:00,2.14172,2.14202,2.14167,2.14173,17000000.0
2008-09-12 02:04:00,2.1416,2.14178,2.14133,2.14178,12000000.0
2008-09-12 02:05:00,2.14106,2.14106,2.14056,2.14056,9000000.0
2008-09-12 02:06:00,2.14042,2.14042,2.1403,2.14039,7000000.0
2008-09-12 02:07:00,2.14046,2.14072,2.14044,2.1407,13000000.0
2008-09-12 02:08:00,2.14094,2.14113,2.14079,2.14108,16000000.0
2008-09-12 02:09:00,2.14007,2.14007,2.13959,2.13974,10000000.0
2008-09-12 02:10:00,2.13995,2.14044,2.13995,2.14044,8000000.0
2008-09-12 02:11:00,2.14057,2.14057,2.13925,2.13925,7000000.0
2008-09-12 02:12:00,2.1388,2.13896,2.13864,2.13883,14000000.0
2008-09-12 02:13:00,2.13899,2.13925,2.13899,2.13923,7000000.0
2008-09-12 02:14:00,2.1391,2.1391,2.13875,2.13875,7000000.0
2008-09-12 02:15:00,2.13909,2.13928,2.13773,2.13791,7000000.0
2008-09-12 02:16:00,2.13828,2.1384,2.13815,2.1384,8000000.0
2008-09-12 02:17:00,2.13862,2.13944,2.13857,2.13944,7000000.0
2008-09-12 02:18:00,2.13979,2.13999,2.13979,2.13999,11000000.0
2008-09-12 02:19:00,2.13999,2.13999,2.13985,2.13986,7000000.0
2008-09-12 02:20:00,2.1398,2.14017,2.1398,2.14017,12000000.0
2008-09-12 02:21:00,2.14024,2.14034,2.14013,2.14013,12000000.0
2008-09-12 02:22:00,2.13985,2.13985,2.1394,2.13973,7000000.0
2008-09-12 02:23:00,2.13992,2.13999,2.13984,2.13999,9000000.0
2008-09-12 02:24:00,2.14014,2.1403,2.14001,2.1403,8000000.0
2008-09-12 02:25:00,2.14022,2.14027,2.14013,2.14013,16000000.0
2008-09-12 02:26:00,2.14026,2.14306,2.14026,2.14306,20000000.0
2008-09-12 02:27:00,2.14234,2.14234,2.14136,2.14136,18000000.0
2008-09-12 02:28:00,2.14094,2.14103,2.14077,2.14103,10000000.0
2008-09-12 02:29:00,2.14149,2.14193,2.14149,2.14193,10000000.0
2008-09-12 02:30:00,2.14254,2.14294,2.14251,2.14276,10000000.0
2008-09-12 02:31:00,2.1424,2.14282,2.14235,2.14282,9000000.0
2008-09-12 02:32:00,2.14309,2.14343,2.14309,2.14343,15000000.0
2008-09-12 02:33:00,2.14339,2.14339,2.14314,2.14327,14000000.0
2008-09-12 02:34:00,2.14324,2.1433,2.14298,2.14298,9000000.0
2008-09-12 02:35:00,2.14271,2.14271,2.14137,2.14137,7000000.0
2008-09-12 02:36:00,2.1413,2.14175,2.1413,2.14158,11000000.0
2008-09-12 02:37:00,2.1415,2.14163,2.14139,2.14154,7000000.0
2008-09-12 02:38:00,2.14138,2.14146,2.14136,2.14136,7000000.0
2008-09-12 02:39:00,2.14173,2.14275,2.14173,2.14264,13000000.0
2008-09-12 02:40:00,2.14277,2.14277,2.14256,2.14261,11000000.0
2008-09-12 02:41:00,2.14262,2.14281,2.14262,2.14268,8000000.0
2008-09-12 02:42:00,2.14166,2.14225,2.14166,2.14219,10000000.0
2008-09-12 02:43:00,2.14226,2.14226,2.14124,2.14161,8000000.0
2008-09-12 02:44:00,2.14234,2.14251,2.14223,2.14223,10000000.0
2008-09-12 02:45:00,2.14228,2.14228,2.14134,2.14134,10000000.0
2008-09-12 02:46:00,2.1411,2.14117,2.14082,2.14082,10000000.0
2008-09-12 02:47:00,2.14061,2.14179,2.14061,2.14165,8000000.0
2008-09-12 02:48:00,2.14099,2.14115,2.14019,2.14019,11000000.0
2008-09-12 02:49:00,2.14086,2.14118,2.14051,2.14051,10000000.0
2008-09-12 02:50:00,2.1402,2.1402,2.13995,2.14012,5000000.0
2008-09-12 02:51:00,2.14028,2.14028,2.13986,2.13986,10000000.0
2008-09-12 02:52:00,2.13963,2.14031,2.13939,2.13939,10000000.0
2008-09-12 02:53:00,2.13936,2.1398,2.13934,2.1398,8000000.0
2008-09-12 02:54:00,2.13979,2.13979,2.13949,2.1395,7000000.0
2008-09-12 02:55:00,2.13947,2.14006,2.13947,2.13997,8000000.0
2008-09-12 02:56:00,2.14128,2.14138,2.14048,2.14048,7000000.0
2008-09-12 02:57:00,2.14042,2.14065,2.14039,2.14042,8000000.0
2008-09-12 02:58:00,2.14042,2.14062,2.14031,2.14058,12000000.0
2008-09-12 02:59:00,2.14034,2.14112,2.14034,2.14112,19000000.0
2008-09-12 03:00:00,2.14073,2.14082,2.14054,2.14082,7000000.0
2008-09-12 03:01:00,2.1404,2.1404,2.13989,2.14027,10000000.0
2008-09-12 03:02:00,2.14048,2.14061,2.14048,2.14058,7000000.0
2008-09-12 03:03:00,2.14076,2.14088,2.14048,2.14049,11000000.0
2008-09-12 03:04:00,2.14048,2.14048,2.13995,2.13995,7000000.0
2008-09-12 03:05:00,2.13994,2.14025,2.13985,2.14025,10000000.0
2008-09-12 03:06:00,2.14043,2.14083,2.13994,2.13994,11000000.0
2008-09-12 03:07:00,2.13993,2.14001,2.13988,2.14001,7000000.0
2008-09-12 03:08:00,2.14006,2.14098,2.14006,2.14098,8000000.0
2008-09-12 03:09:00,2.14075,2.14075,2.14028,2.14028,10000000.0
2008-09-12 03:10:00,2.14041,2.14071,2.14041,2.14066,10000000.0
2008-09-12 03:11:00,2.14077,2.14107,2.14067,2.14107,8000000.0
2008-09-12 03:12:00,2.14137,2.14198,2.14137,2.14198,7000000.0
2008-09-12 03:13:00,2.14195,2.14195,2.14173,2.14179,10000000.0
2008-09-12 03:14:00,2.14098,2.14101,2.14069,2.14097,16000000.0
2008-09-12 03:15:00,2.14106,2.14106,2.14028,2.14104,11000000.0
2008-09-12 03:16:00,2.14132,2.14169,2.14132,2.14169,5000000.0
2008-09-12 03:17:00,2.14158,2.14185,2.14158,2.14185,8000000.0
2008-09-12 03:18:00,2.14185,2.14208,2.14181,2.14208,10000000.0
2008-09-12 03:19:00,2.14195,2.14196,2.14176,2.14182,7000000.0
2008-09-12 03:20:00,2.14213,2.14213,2.14177,2.14195,7000000.0
2008-09-12 03:21:00,2.14179,2.1419,2.14173,2.14184,7000000.0
2008-09-12 03:22:00,2.14261,2.14281,2.1408,2.1408,8000000.0
2008-09-12 03:23:00,2.14232,2.14232,2.14197,2.14224,9000000.0
2008-09-12 03:24:00,2.14266,2.14289,2.14266,2.14289,7000000.0
2008-09-12 03:25:00,2.14277,2.14285,2.14271,2.14285,23000000.0
2008-09-12 03:26:00,2.14289,2.14297,2.14279,2.14297,9000000.0
2008-09-12 03:27:00,2.14283,2.14286,2.14259,2.14264,7000000.0
2008-09-12 03:28:00,2.14276,2.14305,2.14276,2.14297,7000000.0
2008-09-12 03:29:00,2.14292,2.14292,2.14276,2.14276,8000000.0
2008-09-12 03:30:00,2.14268,2.143,2.14268,2.14272,10000000.0
2008-09-12 03:31:00,2.14276,2.14311,2.14276,2.14286,8000000.0
2008-09-12 03:32:00,2.14273,2.14278,2.14265,2.14278,10000000.0
2008-09-12 03:33:00,2.1431,2.14326,2.14295,2.14326,7000000.0
2008-09-12 03:34:00,2.14303,2.14303,2.14284,2.14284,11000000.0
2008-09-12 03:35:00,2.14271,2.14271,2.14246,2.14263,8000000.0
2008-09-12 03:36:00,2.14253,2.14269,2.14241,2.14265,8000000.0
2008-09-12 03:37:00,2.14244,2.14275,2.14244,2.14268,8000000.0
2008-09-12 03:38:00,2.14281,2.14281,2.1426,2.14268,8000000.0
2008-09-12 03:39:00,2.14249,2.14265,2.14132,2.14132,10000000.0
2008-09-12 03:40:00,2.14141,2.14165,2.14141,2.14155,10000000.0
2008-09-12 03:41:00,2.14171,2.14187,2.14171,2.14181,8000000.0
2008-09-12 03:42:00,2.1423,2.14327,2.1423,2.14327,7000000.0
2008-09-12 03:43:00,2.14313,2.14332,2.14251,2.14251,9000000.0
2008-09-12 03:44:00,2.14202,2.14206,2.14183,2.14206,9000000.0
2008-09-12 03:45:00,2.14213,2.14213,2.14079,2.14079,7000000.0
2008-09-12 03:46:00,2.1406,2.1406,2.14021,2.14021,8000000.0
2008-09-12 03:47:00,2.1404,2.14074,2.14034,2.14074,9000000.0
2008-09-12 03:48:00,2.14108,2.14135,2.1409,2.14135,10000000.0
2008-09-12 03:49:00,2.14103,2.14105,2.14024,2.14024,23000000.0
2008-09-12 03:50:00,2.14091,2.14145,2.14091,2.14124,7000000.0
2008-09-12 03:51:00,2.14131,2.14132,2.14072,2.14097,8000000.0
2008-09-12 03:52:00,2.14159,2.14159,2.14111,2.14114,9000000.0
2008-09-12 03:53:00,2.14064,2.14064,2.13991,2.13991,8000000.0
2008-09-12 03:54:00,2.14053,2.14078,2.13905,2.13928,9000000.0
2008-09-12 03:55:00,2.14027,2.14084,2.14027,2.14074,10000000.0
2008-09-12 03:56:00,2.1406,2.14062,2.14053,2.14062,12000000.0
2008-09-12 03:57:00,2.14057,2.14079,2.14051,2.14079,9000000.0
2008-09-12 03:58:00,2.14092,2.14106,2.14088,2.14101,8000000.0
2008-09-12 03:59:00,2.14084,2.14095,2.14083,2.14083,7000000.0
2008-09-12 04:00:00,2.14071,2.14076,2.14047,2.14076,18000000.0
2008-09-12 04:01:00,2.14058,2.14119,2.14058,2.14119,8000000.0
2008-09-12 04:02:00,2.14144,2.14162,2.14129,2.14142,25000000.0
2008-09-12 04:03:00,2.14065,2.1414,2.14065,2.1414,12000000.0
2008-09-12 04:04:00,2.141,2.14143,2.141,2.14143,9000000.0
2008-09-12 04:05:00,2.14112,2.14144,2.14068,2.14068,7000000.0
2008-09-12 04:06:00,2.14037,2.14046,2.13973,2.14046,11000000.0
2008-09-12 04:07:00,2.14078,2.14139,2.14078,2.14126,7000000.0
2008-09-12 04:08:00,2.14129,2.1417,2.14123,2.1417,10000000.0
2008-09-12 04:09:00,2.14118,2.14202,2.14118,2.14202,8000000.0
2008-09-12 04:10:00,2.14212,2.14224,2.14202,2.14202,9000000.0
2008-09-12 04:11:00,2.14136,2.14136,2.14117,2.14117,7000000.0
2008-09-12 04:12:00,2.14112,2.1414,2.14112,2.14136,11000000.0
2008-09-12 04:13:00,2.14144,2.1419,2.14144,2.1419,8000000.0
2008-09-12 04:14:00,2.14182,2.14182,2.14156,2.14172,7000000.0
2008-09-12 04:15:00,2.14174,2.14181,2.14156,2.14156,8000000.0
2008-09-12 04:16:00,2.14194,2.14205,2.14194,2.14201,8000000.0
2008-09-12 04:17:00,2.14261,2.14261,2.14223,2.14223,19000000.0
2008-09-12 04:18:00,2.14216,2.14216,2.14193,2.14193,8000000.0
2008-09-12 04:19:00,2.14175,2.14284,2.14175,2.14284,21000000.0
2008-09-12 04:20:00,2.14257,2.14287,2.14256,2.14277,11000000.0
2008-09-12 04:21:00,2.14288,2.1432,2.14288,2.1432,7000000.0
2008-09-12 04:22:00,2.14324,2.14324,2.14218,2.14226,8000000.0
2008-09-12 04:23:00,2.14231,2.14242,2.14194,2.14238,9000000.0
2008-09-12 04:24:00,2.14228,2.14243,2.14217,2.14243,12000000.0
2008-09-12 04:25:00,2.14232,2.14248,2.14206,2.14248,9000000.0
2008-09-12 04:26:00,2.14254,2.14259,2.14226,2.14226,8000000.0
2008-09-12 04:27:00,2.1422,2.14237,2.14215,2.14215,9000000.0
2008-09-12 04:28:00,2.14195,2.14197,2.1415,2.14197,14000000.0
2008-09-12 04:29:00,2.14218,2.14218,2.14191,2.14191,16000000.0
2008-09-12 04:30:00,2.14158,2.14162,2.14123,2.14123,25000000.0
2008-09-12 04:31:00,2.14147,2.14209,2.14136,2.14209,8000000.0
2008-09-12 04:32:00,2.1423,2.14237,2.14177,2.14177,8000000.0
2008-09-12 04:33:00,2.1417,2.14204,2.1417,2.14204,10000000.0
2008-09-12 04:34:00,2.1419,2.1419,2.14146,2.14157,10000000.0
2008-09-12 04:35:00,2.14182,2.1419,2.14128,2.14128,9000000.0
2008-09-12 04:36:00,2.14086,2.14086,2.14056,2.14085,7000000.0
2008-09-12 04:37:00,2.14065,2.14072,2.14058,2.14058,7000000.0
2008-09-12 04:38:00,2.14047,2.14116,2.14047,2.14092,10000000.0
2008-09-12 04:39:00,2.14126,2.14193,2.14126,2.14193,8000000.0
2008-09-12 04:40:00,2.14152,2.14162,2.14138,2.14146,11000000.0
2008-09-12 04:41:00,2.14161,2.14161,2.14127,2.14127,9000000.0
2008-09-12 04:42:00,2.14123,2.14123,2.14108,2.14108,11000000.0
2008-09-12 04:43:00,2.141,2.14113,2.141,2.14113,9000000.0
2008-09-12 04:44:00,2.14104,2.14104,2.14055,2.14055,8000000.0
2008-09-12 04:45:00,2.14051,2.14051,2.14026,2.14029,9000000.0
2008-09-12 04:46:00,2.14026,2.14056,2.14026,2.14045,7000000.0
2008-09-12 04:47:00,2.14062,2.1411,2.14062,2.1411,8000000.0
2008-09-12 04:48:00,2.14111,2.14117,2.14111,2.14112,7000000.0
2008-09-12 04:49:00,2.14111,2.14131,2.14111,2.14131,8000000.0
2008-09-12 04:50:00,2.14123,2.14165,2.14121,2.14165,7000000.0
2008-09-12 04:51:00,2.14192,2.14235,2.14192,2.14232,15000000.0
2008-09-12 04:52:00,2.1427,2.14295,2.1427,2.14295,9000000.0
2008-09-12 04:53:00,2.14205,2.14208,2.14205,2.14208,8000000.0
2008-09-12 04:54:00,2.14282,2.14282,2.14223,2.14223,11000000.0
2008-09-12 04:55:00,2.14203,2.14257,2.14203,2.14249,11000000.0
2008-09-12 04:56:00,2.14237,2.14237,2.14176,2.14176,12000000.0
2008-09-12 04:57:00,2.14157,2.14157,2.14142,2.14142,8000000.0
2008-09-12 04:58:00,2.14136,2.14173,2.14136,2.14173,9000000.0
2008-09-12 04:59:00,2.14214,2.1422,2.14212,2.14212,12000000.0
2008-09-12 05:00:00,2.14234,2.14234,2.14208,2.14208,9000000.0
2008-09-12 05:01:00,2.14193,2.14211,2.1419,2.14211,7000000.0
2008-09-12 05:02:00,2.1421,2.14211,2.14179,2.14182,7000000.0
2008-09-12 05:03:00,2.14193,2.14235,2.14193,2.14235,8000000.0
2008-09-12 05:04:00,2.14226,2.14226,2.14203,2.14203,9000000.0
2008-09-12 05:05:00,2.14204,2.14219,2.14204,2.14219,13000000.0
2008-09-12 05:06:00,2.14244,2.1426,2.1424,2.1426,8000000.0
2008-09-12 05:07:00,2.14261,2.14269,2.14242,2.14269,10000000.0
2008-09-12 05:08:00,2.14242,2.14278,2.14242,2.14275,10000000.0
2008-09-12 05:09:00,2.14272,2.14272,2.14242,2.14242,16000000.0
2008-09-12 05:10:00,2.14238,2.14251,2.14238,2.14251,12000000.0
2008-09-12 05:11:00,2.1428,2.14295,2.14264,2.14265,11000000.0
2008-09-12 05:12:00,2.143,2.14337,2.143,2.14337,16000000.0
2008-09-12 05:13:00,2.14331,2.14331,2.14314,2.1432,9000000.0
2008-09-12 05:14:00,2.14308,2.14308,2.14293,2.14293,12000000.0
2008-09-12 05:15:00,2.14295,2.14334,2.14286,2.14334,8000000.0
2008-09-12 05:16:00,2.14368,2.14389,2.14368,2.14384,11000000.0
2008-09-12 05:17:00,2.14402,2.1446,2.14402,2.14451,9000000.0
2008-09-12 05:18:00,2.14446,2.14454,2.14441,2.14441,16000000.0
2008-09-12 05:19:00,2.14434,2.14436,2.14415,2.14415,9000000.0
2008-09-12 05:20:00,2.14411,2.14429,2.14407,2.14407,11000000.0
2008-09-12 05:21:00,2.14329,2.14329,2.1428,2.14307,15000000.0
2008-09-12 05:22:00,2.14321,2.14371,2.14321,2.14371,28000000.0
2008-09-12 05:23:00,2.14391,2.14403,2.14368,2.14368,26000000.0
2008-09-12 05:24:00,2.14355,2.14355,2.14323,2.14331,27000000.0
2008-09-12 05:25:00,2.14326,2.14326,2.14274,2.14274,47000000.0
2008-09-12 05:26:00,2.14292,2.14326,2.14292,2.14326,38000000.0
2008-09-12 05:27:00,2.14348,2.14348,2.143,2.143,7000000.0
2008-09-12 05:28:00,2.14278,2.14278,2.14227,2.14229,22000000.0
2008-09-12 05:29:00,2.14215,2.14215,2.14163,2.14163,11000000.0
2008-09-12 05:30:00,2.14169,2.14169,2.14156,2.14166,7000000.0
2008-09-12 05:31:00,2.14132,2.14158,2.14132,2.14141,10000000.0
2008-09-12 05:32:00,2.14172,2.14175,2.14109,2.14116,10000000.0
2008-09-12 05:33:00,2.1415,2.14177,2.14145,2.14177,8000000.0
2008-09-12 05:34:00,2.142,2.142,2.14175,2.14188,8000000.0
2008-09-12 05:35:00,2.142,2.14249,2.142,2.14238,10000000.0
2008-09-12 05:36:00,2.14239,2.14239,2.14228,2.14228,15000000.0
2008-09-12 05:37:00,2.14224,2.14229,2.14221,2.14229,11000000.0
2008-09-12 05:38:00,2.14224,2.14242,2.14224,2.14242,11000000.0
2008-09-12 05:39:00,2.1425,2.1425,2.14188,2.14219,7000000.0
2008-09-12 05:40:00,2.14211,2.14211,2.14113,2.14116,9000000.0
2008-09-12 05:41:00,2.14161,2.14166,2.14134,2.14134,9000000.0
2008-09-12 05:42:00,2.14062,2.14064,2.14035,2.14064,16000000.0
2008-09-12 05:43:00,2.1411,2.14119,2.1409,2.14105,8000000.0
2008-09-12 05:44:00,2.14125,2.14129,2.14088,2.14088,9000000.0
2008-09-12 05:45:00,2.1408,2.14146,2.1408,2.14128,13000000.0
2008-09-12 05:46:00,2.14129,2.14129,2.14084,2.14084,10000000.0
2008-09-12 05:47:00,2.14096,2.14119,2.14084,2.14119,15000000.0
2008-09-12 05:48:00,2.14173,2.14205,2.14161,2.14205,11000000.0
2008-09-12 05:49:00,2.14143,2.1416,2.14139,2.14139,8000000.0
2008-09-12 05:50:00,2.14127,2.14127,2.14094,2.14094,13000000.0
2008-09-12 05:51:00,2.14083,2.14083,2.1406,2.1406,30000000.0
2008-09-12 05:52:00,2.14057,2.14057,2.14049,2.14054,15000000.0
2008-09-12 05:53:00,2.1406,2.14063,2.14056,2.14063,8000000.0
2008-09-12 05:54:00,2.14069,2.1408,2.14058,2.1408,16000000.0
2008-09-12 05:55:00,2.14108,2.1414,2.141,2.14109,11000000.0
2008-09-12 05:56:00,2.14098,2.14115,2.14098,2.14106,33000000.0
2008-09-12 05:57:00,2.14102,2.14104,2.14092,2.14092,11000000.0
2008-09-12 05:58:00,2.14085,2.14085,2.14071,2.14071,19000000.0
2008-09-12 05:59:00,2.14068,2.14081,2.14064,2.14072,12000000.0
2008-09-12 06:00:00,2.14057,2.14077,2.14055,2.14055,25000000.0
2008-09-12 06:01:00,2.14014,2.14033,2.14014,2.14021,16000000.0
2008-09-12 06:02:00,2.14026,2.14052,2.14026,2.14036,13000000.0
2008-09-12 06:03:00,2.14031,2.14036,2.14004,2.14009,22000000.0
2008-09-12 06:04:00,2.1402,2.14052,2.1402,2.14052,11000000.0
2008-09-12 06:05:00,2.14069,2.14094,2.14069,2.14074,9000000.0
2008-09-12 06:06:00,2.14061,2.14083,2.14061,2.14079,8000000.0
2008-09-12 06:07:00,2.14089,2.14094,2.14083,2.14092,10000000.0
2008-09-12 06:08:00,2.14093,2.14093,2.14083,2.14088,8000000.0
2008-09-12 06:09:00,2.14081,2.1409,2.14073,2.14073,10000000.0
2008-09-12 06:10:00,2.14071,2.14089,2.14071,2.14089,8000000.0
2008-09-12 06:11:00,2.14089,2.14114,2.14089,2.14114,7000000.0
2008-09-12 06:12:00,2.14139,2.14149,2.14133,2.1414,10000000.0
2008-09-12 06:13:00,2.14151,2.14166,2.14151,2.14165,15000000.0
2008-09-12 06:14:00,2.14176,2.14184,2.14172,2.14179,10000000.0
2008-09-12 06:15:00,2.14177,2.1419,2.14168,2.1419,18000000.0
2008-09-12 06:16:00,2.14219,2.14219,2.14181,2.14181,11000000.0
2008-09-12 06:17:00,2.14147,2.14156,2.14146,2.14154,7000000.0
2008-09-12 06:18:00,2.14154,2.14154,2.14122,2.14127,13000000.0
2008-09-12 06:19:00,2.14114,2.14196,2.14114,2.14196,12000000.0
2008-09-12 06:20:00,2.14208,2.14208,2.14192,2.14192,18000000.0
2008-09-12 06:21:00,2.14191,2.1423,2.14184,2.1423,26000000.0
2008-09-12 06:22:00,2.14222,2.14283,2.14222,2.14283,10000000.0
2008-09-12 06:23:00,2.14262,2.14262,2.14237,2.14237,11000000.0
2008-09-12 06:24:00,2.14212,2.14215,2.14177,2.14209,11000000.0
2008-09-12 06:25:00,2.14215,2.1422,2.14207,2.14207,10000000.0
2008-09-12 06:26:00,2.1418,2.14181,2.1416,2.14162,7000000.0
2008-09-12 06:27:00,2.14164,2.14172,2.1416,2.14172,8000000.0
2008-09-12 06:28:00,2.14171,2.14177,2.14171,2.14173,7000000.0
2008-09-12 06:29:00,2.14048,2.14211,2.14048,2.14203,9000000.0
2008-09-12 06:30:00,2.14184,2.14217,2.14149,2.1419,11000000.0
2008-09-12 06:31:00,2.14183,2.14194,2.1418,2.14193,20000000.0
2008-09-12 06:32:00,2.14209,2.14238,2.14202,2.14221,31000000.0
2008-09-12 06:33:00,2.14217,2.14242,2.14217,2.14242,17000000.0
2008-09-12 06:34:00,2.14269,2.14269,2.14185,2.14226,9000000.0
2008-09-12 06:35:00,2.14213,2.14234,2.14213,2.14229,8000000.0
2008-09-12 06:36:00,2.14234,2.14234,2.14213,2.14222,10000000.0
2008-09-12 06:37:00,2.1422,2.1422,2.1418,2.1418,7000000.0
2008-09-12 06:38:00,2.14176,2.14215,2.14176,2.14215,8000000.0
2008-09-12 06:39:00,2.1423,2.14236,2.14229,2.14235,12000000.0
2008-09-12 06:40:00,2.14231,2.14241,2.14225,2.14225,7000000.0
2008-09-12 06:41:00,2.14238,2.14256,2.14224,2.14252,7000000.0
2008-09-12 06:42:00,2.14287,2.14287,2.14244,2.14244,7000000.0
2008-09-12 06:43:00,2.14235,2.14239,2.14234,2.14235,9000000.0
2008-09-12 06:44:00,2.14197,2.142,2.14175,2.142,11000000.0
2008-09-12 06:45:00,2.14199,2.14199,2.14162,2.14187,8000000.0
2008-09-12 06:46:00,2.14199,2.14202,2.14172,2.14172,8000000.0
2008-09-12 06:47:00,2.14166,2.14167,2.13971,2.1416,8000000.0
2008-09-12 06:48:00,2.14151,2.14151,2.14138,2.14151,8000000.0
2008-09-12 06:49:00,2.14157,2.14194,2.14157,2.14194,9000000.0
2008-09-12 06:50:00,2.14176,2.1418,2.14153,2.14153,9000000.0
2008-09-12 06:51:00,2.14142,2.14145,2.14131,2.14131,11000000.0
2008-09-12 06:52:00,2.14121,2.14121,2.14111,2.14111,7000000.0
2008-09-12 06:53:00,2.14115,2.14129,2.14101,2.14129,8000000.0
2008-09-12 06:54:00,2.14161,2.14172,2.14156,2.14169,11000000.0
2008-09-12 06:55:00,2.14164,2.14166,2.1414,2.14156,8000000.0
2008-09-12 06:56:00,2.14185,2.14194,2.14046,2.14159,13000000.0
2008-09-12 06:57:00,2.14139,2.14139,2.14117,2.14123,18000000.0
2008-09-12 06:58:00,2.14138,2.14138,2.14115,2.14115,16000000.0
2008-09-12 06:59:00,2.14123,2.14133,2.14121,2.14121,11000000.0
2008-09-12 07:00:00,2.14113,2.14113,2.14082,2.14084,8000000.0
2008-09-12 07:01:00,2.14092,2.14124,2.14085,2.14124,14000000.0
2008-09-12 07:02:00,2.14141,2.14141,2.14115,2.14117,18000000.0
2008-09-12 07:03:00,2.14082,2.14082,2.14058,2.14058,8000000.0
2008-09-12 07:04:00,2.14037,2.14037,2.14012,2.14013,8000000.0
2008-09-12 07:05:00,2.14014,2.14041,2.14014,2.14038,10000000.0
2008-09-12 07:06:00,2.14036,2.14036,2.13944,2.13944,8000000.0
2008-09-12 07:07:00,2.13882,2.13903,2.13882,2.1389,15000000.0
2008-09-12 07:08:00,2.13904,2.13904,2.13868,2.13887,18000000.0
2008-09-12 07:09:00,2.13889,2.13902,2.13884,2.13884,8000000.0
2008-09-12 07:10:00,2.13884,2.13919,2.13884,2.13919,18000000.0
2008-09-12 07:11:00,2.13917,2.13918,2.13906,2.13918,11000000.0
2008-09-12 07:12:00,2.13929,2.13954,2.13929,2.13939,11000000.0
2008-09-12 07:13:00,2.13939,2.13965,2.13939,2.13954,9000000.0
2008-09-12 07:14:00,2.13946,2.13959,2.13941,2.13949,12000000.0
2008-09-12 07:15:00,2.13951,2.13991,2.13951,2.13991,7000000.0
2008-09-12 07:16:00,2.13985,2.14008,2.13976,2.13985,12000000.0
2008-09-12 07:17:00,2.13962,2.13981,2.13959,2.13975,15000000.0
2008-09-12 07:18:00,2.13975,2.14029,2.1397,2.14029,8000000.0
2008-09-12 07:19:00,2.13999,2.13999,2.13974,2.13984,7000000.0
2008-09-12 07:20:00,2.1395,2.13952,2.13942,2.13942,9000000.0
2008-09-12 07:21:00,2.13959,2.14,2.13959,2.14,10000000.0
2008-09-12 07:22:00,2.14004,2.14007,2.13999,2.14001,7000000.0
2008-09-12 07:23:00,2.13997,2.13997,2.13967,2.13967,11000000.0
2008-09-12 07:24:00,2.13962,2.13984,2.13962,2.13969,23000000.0
2008-09-12 07:25:00,2.1397,2.13972,2.13955,2.13963,28000000.0
2008-09-12 07:26:00,2.13971,2.14011,2.13966,2.14011,14000000.0
2008-09-12 07:27:00,2.14025,2.14053,2.14025,2.14027,20000000.0
2008-09-12 07:28:00,2.1402,2.14028,2.1402,2.14021,17000000.0
2008-09-12 07:29:00,2.13998,2.14005,2.13986,2.14,27000000.0
2008-09-12 07:30:00,2.1404,2.14077,2.1404,2.14061,20000000.0
2008-09-12 07:31:00,2.14095,2.14122,2.14088,2.14088,7000000.0
2008-09-12 07:32:00,2.14081,2.14089,2.14072,2.1408,11000000.0
2008-09-12 07:33:00,2.14065,2.14079,2.1406,2.14067,22000000.0
2008-09-12 07:34:00,2.14067,2.14082,2.14058,2.14072,16000000.0
2008-09-12 07:35:00,2.14062,2.14084,2.14062,2.14068,15000000.0
2008-09-12 07:36:00,2.1409,2.14113,2.1409,2.14113,8000000.0
2008-09-12 07:37:00,2.14105,2.14105,2.14037,2.14037,12000000.0
2008-09-12 07:38:00,2.14014,2.14014,2.13978,2.14008,7000000.0
2008-09-12 07:39:00,2.14006,2.14014,2.13995,2.14005,14000000.0
2008-09-12 07:40:00,2.13995,2.1404,2.13995,2.14034,9000000.0
2008-09-12 07:41:00,2.14018,2.14024,2.13915,2.13915,24000000.0
2008-09-12 07:42:00,2.13864,2.13877,2.13857,2.13863,17000000.0
2008-09-12 07:43:00,2.13845,2.13845,2.13742,2.13742,22000000.0
2008-09-12 07:44:00,2.13737,2.13746,2.13714,2.13714,10000000.0
2008-09-12 07:45:00,2.13767,2.13767,2.13661,2.1369,15000000.0
2008-09-12 07:46:00,2.13685,2.13705,2.13668,2.13668,17000000.0
2008-09-12 07:47:00,2.13667,2.13667,2.13562,2.13562,15000000.0
2008-09-12 07:48:00,2.13571,2.13657,2.13571,2.1364,10000000.0
2008-09-12 07:49:00,2.13635,2.13649,2.13587,2.13587,20000000.0
2008-09-12 07:50:00,2.13632,2.13728,2.13632,2.13728,17000000.0
2008-09-12 07:51:00,2.13676,2.1373,2.13675,2.13728,15000000.0
2008-09-12 07:52:00,2.13739,2.13762,2.13714,2.13714,29000000.0
2008-09-12 07:53:00,2.13744,2.13803,2.13744,2.13787,13000000.0
2008-09-12 07:54:00,2.13887,2.1404,2.13887,2.13908,23000000.0
2008-09-12 07:55:00,2.13858,2.13894,2.13833,2.13887,27000000.0
2008-09-12 07:56:00,2.13884,2.13897,2.1387,2.13897,18000000.0
2008-09-12 07:57:00,2.13949,2.13949,2.13884,2.13884,20000000.0
2008-09-12 07:58:00,2.13872,2.13901,2.13865,2.13865,13000000.0
2008-09-12 07:59:00,2.1387,2.1387,2.13741,2.13742,23000000.0
2008-09-12 08:00:00,2.13738,2.1377,2.13738,2.13762,31000000.0
2008-09-12 08:01:00,2.13735,2.13775,2.13733,2.13733,13000000.0
2008-09-12 08:02:00,2.13727,2.13727,2.13702,2.13702,12000000.0
2008-09-12 08:03:00,2.13719,2.13755,2.13719,2.13755,20000000.0
2008-09-12 08:04:00,2.13773,2.13805,2.13765,2.13765,30000000.0
2008-09-12 08:05:00,2.13765,2.13767,2.1373,2.1373,9000000.0
2008-09-12 08:06:00,2.13721,2.13721,2.13693,2.13715,21000000.0
2008-09-12 08:07:00,2.13731,2.13877,2.13731,2.13877,15000000.0
2008-09-12 08:08:00,2.13885,2.13935,2.13885,2.13899,25000000.0
2008-09-12 08:09:00,2.1389,2.139,2.13879,2.13879,23000000.0
2008-09-12 08:10:00,2.13858,2.13858,2.13809,2.13809,27000000.0
2008-09-12 08:11:00,2.13769,2.13788,2.13743,2.13743,18000000.0
2008-09-12 08:12:00,2.13748,2.13784,2.13748,2.13778,22000000.0
2008-09-12 08:13:00,2.13774,2.13774,2.13732,2.13733,18000000.0
2008-09-12 08:14:00,2.13737,2.1376,2.13727,2.13751,33000000.0
2008-09-12 08:15:00,2.13761,2.13798,2.13761,2.13769,21000000.0
2008-09-12 08:16:00,2.13815,2.1385,2.13727,2.13727,21000000.0
2008-09-12 08:17:00,2.1376,2.1379,2.1376,2.13777,19000000.0
2008-09-12 08:18:00,2.13682,2.13682,2.13636,2.13681,17000000.0
2008-09-12 08:19:00,2.13674,2.13726,2.13674,2.13723,16000000.0
2008-09-12 08:20:00,2.13762,2.13762,2.13665,2.13681,13000000.0
2008-09-12 08:21:00,2.13665,2.13716,2.13665,2.13673,18000000.0
2008-09-12 08:22:00,2.13678,2.13678,2.13528,2.13634,26000000.0
2008-09-12 08:23:00,2.13639,2.13721,2.13639,2.1371,16000000.0
2008-09-12 08:24:00,2.13767,2.13802,2.13737,2.13737,28000000.0
2008-09-12 08:25:00,2.13695,2.13695,2.13648,2.13669,49000000.0
2008-09-12 08:26:00,2.13659,2.13728,2.13659,2.13728,14000000.0
2008-09-12 08:27:00,2.13747,2.13785,2.1374,2.13785,31000000.0
2008-09-12 08:28:00,2.13769,2.13769,2.13699,2.13699,28000000.0
2008-09-12 08:29:00,2.13726,2.13751,2.13712,2.13721,32000000.0
2008-09-12 08:30:00,2.13715,2.13741,2.13706,2.13741,28000000.0
2008-09-12 08:31:00,2.13746,2.13792,2.13744,2.13787,40000000.0
2008-09-12 08:32:00,2.13775,2.13775,2.13717,2.13721,51000000.0
2008-09-12 08:33:00,2.13718,2.13795,2.13718,2.13782,48000000.0
2008-09-12 08:34:00,2.13796,2.13828,2.13783,2.13828,49000000.0
2008-09-12 08:35:00,2.13857,2.13858,2.13815,2.13844,39000000.0
2008-09-12 08:36:00,2.13798,2.13834,2.13768,2.13834,12000000.0
2008-09-12 08:37:00,2.13911,2.13989,2.13906,2.13989,25000000.0
2008-09-12 08:38:00,2.13998,2.14003,2.13969,2.1397,21000000.0
2008-09-12 08:39:00,2.14061,2.14125,2.14033,2.14097,23000000.0
2008-09-12 08:40:00,2.13984,2.13984,2.13898,2.13898,36000000.0
2008-09-12 08:41:00,2.13958,2.14062,2.13958,2.14062,30000000.0
2008-09-12 08:42:00,2.14214,2.14214,2.14053,2.14199,17000000.0
2008-09-12 08:43:00,2.14191,2.14221,2.14142,2.14142,23000000.0
2008-09-12 08:44:00,2.14227,2.14294,2.14219,2.14294,17000000.0
2008-09-12 08:45:00,2.14219,2.14389,2.14219,2.14389,37000000.0
2008-09-12 08:46:00,2.14527,2.14527,2.14457,2.14478,23000000.0
2008-09-12 08:47:00,2.14484,2.1457,2.14484,2.14539,25000000.0
2008-09-12 08:48:00,2.14532,2.14572,2.14529,2.14572,36000000.0
2008-09-12 08:49:00,2.14597,2.14651,2.14584,2.14644,27000000.0
2008-09-12 08:50:00,2.14704,2.14713,2.14641,2.14667,56000000.0
2008-09-12 08:51:00,2.14676,2.14676,2.14558,2.14571,32000000.0
2008-09-12 08:52:00,2.14529,2.14586,2.14529,2.14536,39000000.0
2008-09-12 08:53:00,2.14473,2.14488,2.14427,2.14427,63000000.0
2008-09-12 08:54:00,2.14458,2.14458,2.14406,2.14406,42000000.0
2008-09-12 08:55:00,2.14402,2.14479,2.14402,2.1444,55000000.0
2008-09-12 08:56:00,2.14452,2.14452,2.14379,2.14404,21000000.0
2008-09-12 08:57:00,2.14382,2.14382,2.14275,2.14275,23000000.0
2008-09-12 08:58:00,2.14235,2.14235,2.14158,2.14158,18000000.0
2008-09-12 08:59:00,2.14196,2.14277,2.14196,2.14251,12000000.0
2008-09-12 09:00:00,2.14225,2.14225,2.14195,2.14212,26000000.0
2008-09-12 09:01:00,2.14244,2.14244,2.14169,2.14211,19000000.0
2008-09-12 09:02:00,2.14154,2.14154,2.14121,2.14124,15000000.0
2008-09-12 09:03:00,2.14119,2.14145,2.14102,2.14102,16000000.0
2008-09-12 09:04:00,2.14123,2.14222,2.14123,2.14222,22000000.0
2008-09-12 09:05:00,2.14261,2.14264,2.14218,2.14227,11000000.0
2008-09-12 09:06:00,2.14237,2.14237,2.14202,2.14229,31000000.0
2008-09-12 09:07:00,2.14178,2.14267,2.14178,2.14223,33000000.0
2008-09-12 09:08:00,2.14191,2.14191,2.14128,2.14128,17000000.0
2008-09-12 09:09:00,2.14158,2.14296,2.14158,2.14296,37000000.0
2008-09-12 09:10:00,2.14295,2.14359,2.14295,2.14312,31000000.0
2008-09-12 09:11:00,2.14323,2.14378,2.14323,2.14342,26000000.0
2008-09-12 09:12:00,2.14289,2.14289,2.14206,2.14213,41000000.0
2008-09-12 09:13:00,2.14273,2.14348,2.14273,2.14325,61000000.0
2008-09-12 09:14:00,2.14355,2.14422,2.14328,2.14328,57000000.0
2008-09-12 09:15:00,2.14318,2.14387,2.14318,2.14383,33000000.0
2008-09-12 09:16:00,2.14379,2.14393,2.14374,2.14393,39000000.0
2008-09-12 09:17:00,2.14407,2.14458,2.14407,2.14436,40000000.0
2008-09-12 09:18:00,2.14457,2.1446,2.14427,2.1444,68000000.0
2008-09-12 09:19:00,2.14483,2.14581,2.14483,2.14581,52000000.0
2008-09-12 09:20:00,2.14588,2.14613,2.14578,2.14613,37000000.0
2008-09-12 09:21:00,2.14581,2.14581,2.14517,2.14547,61000000.0
2008-09-12 09:22:00,2.14544,2.14548,2.14501,2.14529,63000000.0
2008-09-12 09:23:00,2.14516,2.14519,2.14491,2.14509,65000000.0
2008-09-12 09:24:00,2.14534,2.14534,2.14434,2.14466,47000000.0
2008-09-12 09:25:00,2.1446,2.1446,2.14427,2.14449,32000000.0
2008-09-12 09:26:00,2.14467,2.14467,2.14426,2.14452,29000000.0
2008-09-12 09:27:00,2.14433,2.14433,2.14414,2.14419,55000000.0
2008-09-12 09:28:00,2.14394,2.14469,2.14394,2.14469,46000000.0
2008-09-12 09:29:00,2.14436,2.14454,2.1442,2.1442,32000000.0
2008-09-12 09:30:00,2.14407,2.14429,2.14379,2.14379,24000000.0
2008-09-12 09:31:00,2.14341,2.14369,2.14267,2.14267,18000000.0
2008-09-12 09:32:00,2.14173,2.14182,2.14146,2.14182,35000000.0
2008-09-12 09:33:00,2.14236,2.14236,2.14194,2.14224,43000000.0
2008-09-12 09:34:00,2.14317,2.1434,2.14314,2.14326,31000000.0
2008-09-12 09:35:00,2.1429,2.14427,2.14271,2.14427,47000000.0
2008-09-12 09:36:00,2.14436,2.14447,2.14331,2.14331,34000000.0
2008-09-12 09:37:00,2.14292,2.1433,2.14285,2.1432,49000000.0
2008-09-12 09:38:00,2.1436,2.14365,2.1434,2.1436,37000000.0
2008-09-12 09:39:00,2.14384,2.14384,2.14335,2.14357,61000000.0
2008-09-12 09:40:00,2.14339,2.14339,2.14271,2.14271,46000000.0
2008-09-12 09:41:00,2.14269,2.14314,2.14269,2.14287,33000000.0
2008-09-12 09:42:00,2.14292,2.14292,2.14239,2.1424,60000000.0
2008-09-12 09:43:00,2.1423,2.1423,2.14195,2.14201,66000000.0
2008-09-12 09:44:00,2.1424,2.14265,2.1424,2.14265,21000000.0
2008-09-12 09:45:00,2.14291,2.1434,2.14291,2.1434,22000000.0
2008-09-12 09:46:00,2.14368,2.14368,2.14236,2.14236,30000000.0
2008-09-12 09:47:00,2.14205,2.14205,2.14108,2.14124,24000000.0
2008-09-12 09:48:00,2.14131,2.14132,2.14114,2.14114,34000000.0
2008-09-12 09:49:00,2.1416,2.14222,2.14146,2.14222,26000000.0
2008-09-12 09:50:00,2.14226,2.14272,2.14226,2.14272,34000000.0
2008-09-12 09:51:00,2.14333,2.14337,2.143,2.143,56000000.0
2008-09-12 09:52:00,2.14257,2.14296,2.14243,2.14296,38000000.0
2008-09-12 09:53:00,2.14235,2.14282,2.14235,2.1426,32000000.0
2008-09-12 09:54:00,2.14273,2.14297,2.14273,2.14285,36000000.0
2008-09-12 09:55:00,2.14263,2.14345,2.14253,2.14345,38000000.0
2008-09-12 09:56:00,2.14331,2.14331,2.14271,2.14271,38000000.0
2008-09-12 09:57:00,2.14228,2.14228,2.14185,2.14185,30000000.0
2008-09-12 09:58:00,2.14196,2.14196,2.14159,2.14166,52000000.0
2008-09-12 09:59:00,2.14185,2.14185,2.14128,2.14155,32000000.0
2008-09-12 10:00:00,2.14178,2.14209,2.14178,2.14184,39000000.0
2008-09-12 10:01:00,2.1422,2.14249,2.14196,2.14249,44000000.0
2008-09-12 10:02:00,2.14253,2.14253,2.14209,2.14213,34000000.0
2008-09-12 10:03:00,2.14107,2.14197,2.14107,2.14197,47000000.0
2008-09-12 10:04:00,2.14252,2.14359,2.14252,2.14359,32000000.0
2008-09-12 10:05:00,2.14407,2.14413,2.14292,2.14332,32000000.0
2008-09-12 10:06:00,2.14365,2.14365,2.14328,2.14333,42000000.0
2008-09-12 10:07:00,2.14314,2.14318,2.14265,2.14318,51000000.0
2008-09-12 10:08:00,2.14291,2.14291,2.14161,2.14161,54000000.0
2008-09-12 10:09:00,2.14257,2.14257,2.14196,2.14196,53000000.0
2008-09-12 10:10:00,2.14235,2.14261,2.14223,2.14223,72000000.0
2008-09-12 10:11:00,2.14178,2.14178,2.14138,2.14163,61000000.0
2008-09-12 10:12:00,2.14208,2.14288,2.14196,2.14288,65000000.0
2008-09-12 10:13:00,2.14339,2.14368,2.14324,2.14356,56000000.0
2008-09-12 10:14:00,2.14298,2.14315,2.14283,2.14306,49000000.0
2008-09-12 10:15:00,2.14324,2.14324,2.14125,2.14145,46000000.0
2008-09-12 10:16:00,2.14079,2.14079,2.14045,2.14045,33000000.0
2008-09-12 10:17:00,2.1401,2.14062,2.13993,2.14062,37000000.0
2008-09-12 10:18:00,2.14053,2.14053,2.13968,2.13968,50000000.0
2008-09-12 10:19:00,2.13956,2.13989,2.13956,2.13989,59000000.0
2008-09-12 10:20:00,2.13977,2.13979,2.13968,2.1397,41000000.0
2008-09-12 10:21:00,2.13969,2.13969,2.13878,2.13878,44000000.0
2008-09-12 10:22:00,2.13889,2.13946,2.1381,2.13946,47000000.0
2008-09-12 10:23:00,2.13856,2.13856,2.13789,2.13789,58000000.0
2008-09-12 10:24:00,2.13766,2.13869,2.13766,2.13869,43000000.0
2008-09-12 10:25:00,2.13807,2.13887,2.13807,2.13853,60000000.0
2008-09-12 10:26:00,2.13834,2.13843,2.13785,2.13785,64000000.0
2008-09-12 10:27:00,2.13708,2.13708,2.13614,2.13614,54000000.0
2008-09-12 10:28:00,2.13667,2.13782,2.13667,2.1371,62000000.0
2008-09-12 10:29:00,2.13708,2.13708,2.13624,2.13624,61000000.0
2008-09-12 10:30:00,2.13624,2.13679,2.1359,2.1359,36000000.0
2008-09-12 10:31:00,2.13644,2.13669,2.13615,2.13661,39000000.0
2008-09-12 10:32:00,2.13707,2.13746,2.13698,2.13746,44000000.0
2008-09-12 10:33:00,2.13806,2.13898,2.13806,2.13898,18000000.0
2008-09-12 10:34:00,2.13897,2.13938,2.13879,2.1389,20000000.0
2008-09-12 10:35:00,2.13896,2.1397,2.13896,2.13931,23000000.0
2008-09-12 10:36:00,2.14018,2.14095,2.14018,2.14095,32000000.0
2008-09-12 10:37:00,2.14093,2.14093,2.14031,2.14071,30000000.0
2008-09-12 10:38:00,2.14068,2.14077,2.14051,2.1407,26000000.0
2008-09-12 10:39:00,2.14023,2.14035,2.14013,2.14013,29000000.0
2008-09-12 10:40:00,2.14036,2.14084,2.13954,2.14014,19000000.0
2008-09-12 10:41:00,2.14028,2.14028,2.13892,2.13892,29000000.0
2008-09-12 10:42:00,2.13777,2.13777,2.13742,2.13742,38000000.0
2008-09-12 10:43:00,2.13699,2.13699,2.13569,2.13569,27000000.0
2008-09-12 10:44:00,2.13656,2.13656,2.13562,2.13562,26000000.0
2008-09-12 10:45:00,2.13541,2.13541,2.13414,2.13414,27000000.0
2008-09-12 10:46:00,2.13442,2.13472,2.13437,2.13459,35000000.0
2008-09-12 10:47:00,2.13455,2.13563,2.13455,2.13563,23000000.0
2008-09-12 10:48:00,2.13587,2.13591,2.13561,2.13572,44000000.0
2008-09-12 10:49:00,2.13549,2.1356,2.13532,2.13532,36000000.0
2008-09-12 10:50:00,2.13562,2.13593,2.1354,2.13593,47000000.0
2008-09-12 10:51:00,2.13536,2.13536,2.13478,2.13485,45000000.0
2008-09-12 10:52:00,2.13465,2.13516,2.13465,2.135,33000000.0
2008-09-12 10:53:00,2.135,2.13504,2.13355,2.1342,46000000.0
2008-09-12 10:54:00,2.13425,2.13425,2.13294,2.13294,35000000.0
2008-09-12 10:55:00,2.13312,2.13377,2.13312,2.13377,37000000.0
2008-09-12 10:56:00,2.13372,2.13434,2.13365,2.13433,33000000.0
2008-09-12 10:57:00,2.13434,2.13505,2.13434,2.13505,33000000.0
2008-09-12 10:58:00,2.13529,2.13562,2.13529,2.13541,26000000.0
2008-09-12 10:59:00,2.13579,2.13671,2.13579,2.13667,47000000.0
2008-09-12 11:00:00,2.13708,2.13728,2.13699,2.13699,39000000.0
2008-09-12 11:01:00,2.13701,2.1375,2.13701,2.1375,45000000.0
2008-09-12 11:02:00,2.13652,2.13658,2.13597,2.13597,17000000.0
2008-09-12 11:03:00,2.13628,2.13695,2.13628,2.13681,37000000.0
2008-09-12 11:04:00,2.13748,2.13828,2.13748,2.13828,40000000.0
2008-09-12 11:05:00,2.13804,2.13817,2.13782,2.13817,18000000.0
2008-09-12 11:06:00,2.13827,2.13827,2.1372,2.13722,19000000.0
2008-09-12 11:07:00,2.1373,2.13758,2.13704,2.13758,30000000.0
2008-09-12 11:08:00,2.13701,2.13701,2.13647,2.13647,30000000.0
2008-09-12 11:09:00,2.13627,2.13641,2.13602,2.13603,45000000.0
2008-09-12 11:10:00,2.13584,2.13597,2.13571,2.13577,35000000.0
2008-09-12 11:11:00,2.13574,2.13614,2.13574,2.136,46000000.0
2008-09-12 11:12:00,2.13623,2.13699,2.1361,2.13693,55000000.0
2008-09-12 11:13:00,2.13741,2.13743,2.13671,2.13671,59000000.0
2008-09-12 11:14:00,2.13639,2.13639,2.13547,2.13547,41000000.0
2008-09-12 11:15:00,2.13533,2.13543,2.13525,2.13541,34000000.0
2008-09-12 11:16:00,2.13571,2.13571,2.13527,2.13527,20000000.0
2008-09-12 11:17:00,2.13554,2.13554,2.13498,2.13498,57000000.0
2008-09-12 11:18:00,2.13509,2.13683,2.13509,2.13683,44000000.0
2008-09-12 11:19:00,2.13729,2.13767,2.13729,2.13754,63000000.0
2008-09-12 11:20:00,2.13707,2.13732,2.13677,2.13677,43000000.0
2008-09-12 11:21:00,2.13697,2.13697,2.13648,2.13648,34000000.0
2008-09-12 11:22:00,2.13673,2.13703,2.13669,2.13686,56000000.0
2008-09-12 11:23:00,2.1369,2.13815,2.1369,2.13815,43000000.0
2008-09-12 11:24:00,2.13869,2.13971,2.13869,2.13969,53000000.0
2008-09-12 11:25:00,2.13895,2.13941,2.13794,2.13941,29000000.0
2008-09-12 11:26:00,2.13911,2.13933,2.13882,2.13882,41000000.0
2008-09-12 11:27:00,2.13847,2.13862,2.13831,2.13833,34000000.0
2008-09-12 11:28:00,2.13852,2.13852,2.13828,2.13828,36000000.0
2008-09-12 11:29:00,2.13821,2.13821,2.13789,2.13808,43000000.0
2008-09-12 11:30:00,2.13744,2.13869,2.13744,2.13869,24000000.0
2008-09-12 11:31:00,2.13893,2.13912,2.13867,2.13907,34000000.0
2008-09-12 11:32:00,2.13987,2.13991,2.13945,2.13991,46000000.0
2008-09-12 11:33:00,2.14011,2.14026,2.14,2.14,41000000.0
2008-09-12 11:34:00,2.13917,2.13917,2.13902,2.13904,28000000.0
2008-09-12 11:35:00,2.13889,2.13891,2.13862,2.1387,44000000.0
2008-09-12 11:36:00,2.1384,2.13847,2.13822,2.13841,48000000.0
2008-09-12 11:37:00,2.13874,2.13895,2.13865,2.13865,50000000.0
2008-09-12 11:38:00,2.13871,2.13876,2.13801,2.13874,37000000.0
2008-09-12 11:39:00,2.13941,2.14022,2.13936,2.14022,52000000.0
2008-09-12 11:40:00,2.14003,2.14022,2.13976,2.13976,27000000.0
2008-09-12 11:41:00,2.13948,2.13948,2.13847,2.13847,49000000.0
2008-09-12 11:42:00,2.13824,2.13824,2.13781,2.13791,22000000.0
2008-09-12 11:43:00,2.13789,2.13816,2.13788,2.13799,45000000.0
2008-09-12 11:44:00,2.13808,2.13808,2.13775,2.13803,42000000.0
2008-09-12 11:45:00,2.13824,2.13848,2.13809,2.13828,41000000.0
2008-09-12 11:46:00,2.1383,2.1388,2.1383,2.13868,38000000.0
2008-09-12 11:47:00,2.13832,2.13866,2.13832,2.13866,22000000.0
2008-09-12 11:48:00,2.13858,2.13858,2.13826,2.13826,27000000.0
2008-09-12 11:49:00,2.13887,2.13961,2.13887,2.13925,41000000.0
2008-09-12 11:50:00,2.13919,2.13945,2.13899,2.1394,44000000.0
2008-09-12 11:51:00,2.1388,2.13881,2.13859,2.13861,37000000.0
2008-09-12 11:52:00,2.13857,2.13857,2.13818,2.13818,37000000.0
2008-09-12 11:53:00,2.13814,2.13828,2.13785,2.13787,33000000.0
2008-09-12 11:54:00,2.13797,2.13801,2.13769,2.13769,37000000.0
2008-09-12 11:55:00,2.13801,2.13836,2.13801,2.13826,38000000.0
2008-09-12 11:56:00,2.13877,2.13915,2.13851,2.13915,51000000.0
2008-09-12 11:57:00,2.13909,2.13923,2.13882,2.13923,29000000.0
2008-09-12 11:58:00,2.13971,2.14021,2.13971,2.14021,31000000.0
2008-09-12 11:59:00,2.14012,2.14012,2.13979,2.13979,51000000.0
2008-09-12 12:00:00,2.13963,2.13991,2.13963,2.13991,23000000.0
2008-09-12 12:01:00,2.13995,2.14061,2.13995,2.14039,24000000.0
2008-09-12 12:02:00,2.14034,2.14037,2.13983,2.13983,34000000.0
2008-09-12 12:03:00,2.13984,2.13984,2.13826,2.1384,36000000.0
2008-09-12 12:04:00,2.13829,2.13863,2.13829,2.13862,33000000.0
2008-09-12 12:05:00,2.13854,2.13931,2.13854,2.13931,26000000.0
2008-09-12 12:06:00,2.13958,2.13991,2.13937,2.13991,15000000.0
2008-09-12 12:07:00,2.13989,2.13989,2.13961,2.13961,23000000.0
2008-09-12 12:08:00,2.13966,2.13966,2.13939,2.13961,37000000.0
2008-09-12 12:09:00,2.13909,2.14019,2.13909,2.13947,11000000.0
2008-09-12 12:10:00,2.13952,2.13986,2.13948,2.13971,25000000.0
2008-09-12 12:11:00,2.13846,2.13846,2.1374,2.1374,33000000.0
2008-09-12 12:12:00,2.13734,2.13737,2.13715,2.13715,31000000.0
2008-09-12 12:13:00,2.13715,2.13737,2.13714,2.13735,24000000.0
2008-09-12 12:14:00,2.13747,2.13769,2.13732,2.13762,36000000.0
2008-09-12 12:15:00,2.13753,2.13753,2.13729,2.1373,29000000.0
2008-09-12 12:16:00,2.13701,2.13799,2.1369,2.13799,30000000.0
2008-09-12 12:17:00,2.13774,2.13784,2.13715,2.13715,41000000.0
2008-09-12 12:18:00,2.13709,2.13809,2.13709,2.13749,43000000.0
2008-09-12 12:19:00,2.13748,2.13993,2.13748,2.13948,37000000.0
2008-09-12 12:20:00,2.13943,2.1404,2.13943,2.1404,40000000.0
2008-09-12 12:21:00,2.14085,2.14116,2.14085,2.14096,61000000.0
2008-09-12 12:22:00,2.14118,2.14218,2.14115,2.14115,24000000.0
2008-09-12 12:23:00,2.14106,2.14118,2.14089,2.14102,23000000.0
2008-09-12 12:24:00,2.1417,2.14278,2.1417,2.14263,30000000.0
2008-09-12 12:25:00,2.14261,2.14272,2.14228,2.14228,22000000.0
2008-09-12 12:26:00,2.14347,2.14411,2.14347,2.14404,32000000.0
2008-09-12 12:27:00,2.14408,2.14509,2.14408,2.14509,25000000.0
2008-09-12 12:28:00,2.14485,2.14485,2.14323,2.14349,58000000.0
2008-09-12 12:29:00,2.14368,2.14368,2.14138,2.14138,71000000.0
2008-09-12 12:30:00,2.14119,2.14345,2.14119,2.14178,47000000.0
2008-09-12 12:31:00,2.14128,2.14158,2.14122,2.14158,55000000.0
2008-09-12 12:32:00,2.14124,2.14163,2.1407,2.1407,32000000.0
2008-09-12 12:33:00,2.14086,2.14086,2.1403,2.1403,40000000.0
2008-09-12 12:34:00,2.14029,2.14114,2.14029,2.14114,14000000.0
2008-09-12 12:35:00,2.14111,2.14111,2.14052,2.14052,20000000.0
2008-09-12 12:36:00,2.14148,2.14148,2.14075,2.14097,36000000.0
2008-09-12 12:37:00,2.1413,2.14137,2.14127,2.14127,22000000.0
2008-09-12 12:38:00,2.14114,2.14114,2.14095,2.14097,12000000.0
2008-09-12 12:39:00,2.14061,2.14116,2.14061,2.14116,20000000.0
2008-09-12 12:40:00,2.1414,2.1414,2.14098,2.14098,16000000.0
2008-09-12 12:41:00,2.14149,2.14272,2.14149,2.14215,10000000.0
2008-09-12 12:42:00,2.14275,2.14294,2.1427,2.14291,26000000.0
2008-09-12 12:43:00,2.14277,2.14291,2.14265,2.14291,9000000.0
2008-09-12 12:44:00,2.1427,2.1427,2.14206,2.14206,21000000.0
2008-09-12 12:45:00,2.14233,2.14233,2.14161,2.14161,30000000.0
2008-09-12 12:46:00,2.14261,2.14386,2.14261,2.14386,41000000.0
2008-09-12 12:47:00,2.14376,2.14378,2.14323,2.14331,26000000.0
2008-09-12 12:48:00,2.14333,2.14333,2.14269,2.14269,27000000.0
2008-09-12 12:49:00,2.1425,2.14306,2.1425,2.14306,36000000.0
2008-09-12 12:50:00,2.14332,2.14361,2.14332,2.14361,34000000.0
2008-09-12 12:51:00,2.14355,2.14355,2.14315,2.14315,25000000.0
2008-09-12 12:52:00,2.14301,2.14301,2.14264,2.14264,26000000.0
2008-09-12 12:53:00,2.14235,2.14248,2.14223,2.14248,16000000.0
2008-09-12 12:54:00,2.14246,2.14246,2.14217,2.14217,28000000.0
2008-09-12 12:55:00,2.14215,2.14234,2.14207,2.14226,29000000.0
2008-09-12 12:56:00,2.14212,2.14213,2.14192,2.14192,30000000.0
2008-09-12 12:57:00,2.14166,2.14176,2.14117,2.14117,26000000.0
2008-09-12 12:58:00,2.14142,2.14179,2.14128,2.14179,14000000.0
2008-09-12 12:59:00,2.14235,2.14235,2.14098,2.14098,32000000.0
2008-09-12 13:00:00,2.14213,2.14293,2.14213,2.14293,20000000.0
2008-09-12 13:01:00,2.14302,2.14322,2.14282,2.14293,31000000.0
2008-09-12 13:02:00,2.14337,2.14337,2.14284,2.14295,12000000.0
2008-09-12 13:03:00,2.14301,2.14301,2.14286,2.143,21000000.0
2008-09-12 13:04:00,2.14301,2.14338,2.14301,2.14338,7000000.0
2008-09-12 13:05:00,2.14349,2.14352,2.14312,2.14312,17000000.0
2008-09-12 13:06:00,2.14309,2.14351,2.14309,2.14341,22000000.0
2008-09-12 13:07:00,2.14349,2.14353,2.14349,2.14352,17000000.0
2008-09-12 13:08:00,2.14351,2.14378,2.14351,2.14364,37000000.0
2008-09-12 13:09:00,2.1434,2.1434,2.14301,2.14305,33000000.0
2008-09-12 13:10:00,2.14275,2.14367,2.14275,2.14367,32000000.0
2008-09-12 13:11:00,2.14402,2.14408,2.14364,2.14408,21000000.0
2008-09-12 13:12:00,2.1442,2.1443,2.14408,2.14423,7000000.0
2008-09-12 13:13:00,2.14451,2.14452,2.1437,2.1437,11000000.0
2008-09-12 13:14:00,2.14371,2.14383,2.14368,2.14374,33000000.0
2008-09-12 13:15:00,2.14371,2.14371,2.14322,2.14336,25000000.0
2008-09-12 13:16:00,2.14358,2.14397,2.14358,2.14397,20000000.0
2008-09-12 13:17:00,2.14419,2.14432,2.1441,2.14427,19000000.0
2008-09-12 13:18:00,2.14455,2.14492,2.14454,2.14492,41000000.0
2008-09-12 13:19:00,2.14501,2.14501,2.14461,2.14464,36000000.0
2008-09-12 13:20:00,2.14462,2.14505,2.14462,2.14478,36000000.0
2008-09-12 13:21:00,2.14462,2.1451,2.14461,2.14461,54000000.0
2008-09-12 13:22:00,2.14475,2.14492,2.14453,2.14492,41000000.0
2008-09-12 13:23:00,2.14497,2.14497,2.14481,2.14481,11000000.0
2008-09-12 13:24:00,2.1447,2.14482,2.14451,2.14451,23000000.0
2008-09-12 13:25:00,2.1445,2.14464,2.14424,2.14464,25000000.0
2008-09-12 13:26:00,2.14475,2.14507,2.14475,2.14507,20000000.0
2008-09-12 13:27:00,2.14517,2.14517,2.14474,2.14496,32000000.0
2008-09-12 13:28:00,2.14505,2.14519,2.145,2.145,26000000.0
2008-09-12 13:29:00,2.14533,2.1455,2.14513,2.14513,25000000.0
2008-09-12 13:30:00,2.14536,2.14537,2.14508,2.14514,16000000.0
2008-09-12 13:31:00,2.14489,2.14501,2.14466,2.14471,21000000.0
2008-09-12 13:32:00,2.14486,2.14497,2.14463,2.14497,28000000.0
2008-09-12 13:33:00,2.1448,2.14546,2.1448,2.14546,18000000.0
2008-09-12 13:34:00,2.14541,2.14559,2.14508,2.14549,35000000.0
2008-09-12 13:35:00,2.14582,2.14582,2.14549,2.14579,10000000.0
2008-09-12 13:36:00,2.14536,2.14561,2.14505,2.14561,40000000.0
2008-09-12 13:37:00,2.14599,2.14599,2.14544,2.14544,22000000.0
2008-09-12 13:38:00,2.14551,2.14551,2.14473,2.14525,39000000.0
2008-09-12 13:39:00,2.14466,2.14466,2.14425,2.14425,32000000.0
2008-09-12 13:40:00,2.14481,2.14506,2.14394,2.14419,35000000.0
2008-09-12 13:41:00,2.14512,2.14624,2.14512,2.14624,27000000.0
2008-09-12 13:42:00,2.14614,2.14614,2.14548,2.14548,32000000.0
2008-09-12 13:43:00,2.14552,2.14569,2.14519,2.14569,26000000.0
2008-09-12 13:44:00,2.14507,2.14562,2.14507,2.14536,25000000.0
2008-09-12 13:45:00,2.1461,2.14707,2.1461,2.14707,21000000.0
2008-09-12 13:46:00,2.14705,2.14705,2.14633,2.14689,13000000.0
2008-09-12 13:47:00,2.1473,2.14738,2.14711,2.14724,22000000.0
2008-09-12 13:48:00,2.14754,2.14773,2.14681,2.14681,21000000.0
2008-09-12 13:49:00,2.14684,2.14698,2.14676,2.14676,24000000.0
2008-09-12 13:50:00,2.14724,2.14769,2.1472,2.14769,27000000.0
2008-09-12 13:51:00,2.14746,2.14784,2.14743,2.14784,27000000.0
2008-09-12 13:52:00,2.14796,2.14796,2.14772,2.14793,31000000.0
2008-09-12 13:53:00,2.14806,2.1487,2.14806,2.1487,31000000.0
2008-09-12 13:54:00,2.14852,2.14852,2.14668,2.14748,28000000.0
2008-09-12 13:55:00,2.14726,2.14726,2.14708,2.14713,33000000.0
2008-09-12 13:56:00,2.14705,2.1471,2.14631,2.14686,23000000.0
2008-09-12 13:57:00,2.14732,2.14764,2.14732,2.14764,19000000.0
2008-09-12 13:58:00,2.1475,2.1475,2.14691,2.14743,30000000.0
2008-09-12 13:59:00,2.14771,2.14771,2.14634,2.14634,39000000.0
2008-09-12 14:00:00,2.14595,2.14665,2.14567,2.14665,30000000.0
2008-09-12 14:01:00,2.14734,2.14734,2.14704,2.1472,16000000.0
2008-09-12 14:02:00,2.14677,2.14719,2.14677,2.14719,34000000.0
2008-09-12 14:03:00,2.14681,2.14681,2.14661,2.14666,24000000.0
2008-09-12 14:04:00,2.14636,2.14636,2.14525,2.14537,20000000.0
2008-09-12 14:05:00,2.14472,2.14486,2.14445,2.14445,31000000.0
2008-09-12 14:06:00,2.14421,2.14423,2.14401,2.14402,28000000.0
2008-09-12 14:07:00,2.14427,2.14427,2.14367,2.14397,32000000.0
2008-09-12 14:08:00,2.14397,2.14397,2.14322,2.14368,22000000.0
2008-09-12 14:09:00,2.14378,2.14485,2.14378,2.14485,15000000.0
2008-09-12 14:10:00,2.14468,2.1449,2.14467,2.1449,24000000.0
2008-09-12 14:11:00,2.14498,2.1451,2.14478,2.14481,22000000.0
2008-09-12 14:12:00,2.14513,2.14556,2.14513,2.14552,17000000.0
2008-09-12 14:13:00,2.14552,2.14556,2.14507,2.14507,19000000.0
2008-09-12 14:14:00,2.1451,2.1451,2.14483,2.14484,22000000.0
2008-09-12 14:15:00,2.14491,2.14551,2.14491,2.14551,26000000.0
2008-09-12 14:16:00,2.14611,2.14655,2.14611,2.14652,10000000.0
2008-09-12 14:17:00,2.14574,2.14636,2.14574,2.14602,8000000.0
2008-09-12 14:18:00,2.14572,2.14659,2.14572,2.14659,13000000.0
2008-09-12 14:19:00,2.14683,2.14724,2.14683,2.14724,29000000.0
2008-09-12 14:20:00,2.14748,2.14748,2.14718,2.14744,15000000.0
2008-09-12 14:21:00,2.14725,2.14725,2.14676,2.14688,18000000.0
2008-09-12 14:22:00,2.14712,2.14735,2.14696,2.14735,10000000.0
2008-09-12 14:23:00,2.14762,2.14762,2.14736,2.14762,24000000.0
2008-09-12 14:24:00,2.14724,2.14724,2.14666,2.14666,17000000.0
2008-09-12 14:25:00,2.1458,2.1458,2.14373,2.14373,31000000.0
2008-09-12 14:26:00,2.14323,2.14361,2.1429,2.14351,14000000.0
2008-09-12 14:27:00,2.14445,2.14537,2.14445,2.14537,14000000.0
2008-09-12 14:28:00,2.14507,2.14507,2.14475,2.14485,9000000.0
2008-09-12 14:29:00,2.14483,2.14483,2.14396,2.14396,7000000.0
2008-09-12 14:30:00,2.14468,2.14468,2.14292,2.14452,17000000.0
2008-09-12 14:31:00,2.14549,2.14574,2.14462,2.14561,21000000.0
2008-09-12 14:32:00,2.14507,2.14534,2.14498,2.14498,8000000.0
2008-09-12 14:33:00,2.14598,2.14691,2.14598,2.14666,10000000.0
2008-09-12 14:34:00,2.14627,2.14627,2.14511,2.14619,11000000.0
2008-09-12 14:35:00,2.14679,2.14697,2.14677,2.14697,7000000.0
2008-09-12 14:36:00,2.14644,2.14644,2.14543,2.14543,8000000.0
2008-09-12 14:37:00,2.14503,2.14514,2.14464,2.14477,11000000.0
2008-09-12 14:38:00,2.14456,2.14456,2.14367,2.14398,7000000.0
2008-09-12 14:39:00,2.14424,2.14437,2.14419,2.14424,8000000.0
2008-09-12 14:40:00,2.14445,2.14521,2.14445,2.14521,8000000.0
2008-09-12 14:41:00,2.14498,2.14498,2.1445,2.1445,10000000.0
2008-09-12 14:42:00,2.14436,2.14482,2.1441,2.14482,9000000.0
2008-09-12 14:43:00,2.14486,2.14539,2.14452,2.14539,8000000.0
2008-09-12 14:44:00,2.14551,2.14551,2.14523,2.14541,8000000.0
2008-09-12 14:45:00,2.14528,2.14528,2.14467,2.14474,7000000.0
2008-09-12 14:46:00,2.14515,2.14521,2.14425,2.14425,9000000.0
2008-09-12 14:47:00,2.14436,2.14436,2.14394,2.14407,8000000.0
2008-09-12 14:48:00,2.14419,2.14419,2.14248,2.14275,8000000.0
2008-09-12 14:49:00,2.1431,2.14348,2.1431,2.14339,9000000.0
2008-09-12 14:50:00,2.14374,2.14397,2.1436,2.1436,7000000.0
2008-09-12 14:51:00,2.1435,2.14369,2.14344,2.14369,10000000.0
2008-09-12 14:52:00,2.14404,2.14404,2.14333,2.14333,7000000.0
2008-09-12 14:53:00,2.14318,2.14335,2.143,2.14335,7000000.0
2008-09-12 14:54:00,2.14316,2.14338,2.14316,2.14325,8000000.0
2008-09-12 14:55:00,2.14367,2.14434,2.14367,2.14405,7000000.0
2008-09-12 14:56:00,2.14382,2.14452,2.14358,2.14452,8000000.0
2008-09-12 14:57:00,2.14387,2.14393,2.1436,2.14393,7000000.0
2008-09-12 14:58:00,2.14381,2.14411,2.14364,2.14388,8000000.0
2008-09-12 14:59:00,2.14356,2.1436,2.14307,2.14313,8000000.0
2008-09-12 15:00:00,2.14338,2.14351,2.14321,2.14334,7000000.0
2008-09-12 15:01:00,2.14371,2.14371,2.14282,2.14282,8000000.0
2008-09-12 15:02:00,2.1422,2.1422,2.14188,2.14207,7000000.0
2008-09-12 15:03:00,2.14322,2.14329,2.14232,2.14232,7000000.0
2008-09-12 15:04:00,2.14136,2.14179,2.14128,2.14128,8000000.0
2008-09-12 15:05:00,2.14044,2.14114,2.14037,2.14114,7000000.0
2008-09-12 15:06:00,2.14095,2.14169,2.14095,2.14169,8000000.0
2008-09-12 15:07:00,2.14161,2.14161,2.14089,2.14131,11000000.0
2008-09-12 15:08:00,2.14091,2.14104,2.14065,2.14104,8000000.0
2008-09-12 15:09:00,2.14211,2.14228,2.14099,2.14099,7000000.0
2008-09-12 15:10:00,2.14084,2.14099,2.14081,2.14095,7000000.0
2008-09-12 15:11:00,2.14084,2.14114,2.14046,2.14114,11000000.0
2008-09-12 15:12:00,2.14116,2.14116,2.14073,2.14073,10000000.0
2008-09-12 15:13:00,2.14034,2.14167,2.14034,2.14167,9000000.0
2008-09-12 15:14:00,2.14229,2.14292,2.14215,2.14292,10000000.0
2008-09-12 15:15:00,2.1427,2.1427,2.14219,2.14233,8000000.0
2008-09-12 15:16:00,2.1423,2.14346,2.1423,2.14297,9000000.0
2008-09-12 15:17:00,2.14242,2.14263,2.14217,2.14217,9000000.0
2008-09-12 15:18:00,2.14262,2.14321,2.14259,2.14321,8000000.0
2008-09-12 15:19:00,2.14316,2.14316,2.14234,2.14296,7000000.0
2008-09-12 15:20:00,2.14278,2.14278,2.14243,2.14254,9000000.0
2008-09-12 15:21:00,2.14338,2.14338,2.14228,2.14228,8000000.0
2008-09-12 15:22:00,2.14284,2.14337,2.14284,2.14331,9000000.0
2008-09-12 15:23:00,2.14357,2.14426,2.14357,2.14426,8000000.0
2008-09-12 15:24:00,2.14444,2.14484,2.14439,2.14439,8000000.0
2008-09-12 15:25:00,2.14487,2.14487,2.14278,2.14278,7000000.0
2008-09-12 15:26:00,2.14324,2.14414,2.14324,2.14414,7000000.0
2008-09-12 15:27:00,2.14427,2.14463,2.14427,2.14429,7000000.0
2008-09-12 15:28:00,2.14384,2.14384,2.14285,2.14319,11000000.0
2008-09-12 15:29:00,2.14377,2.14477,2.14377,2.14477,7000000.0
2008-09-12 15:30:00,2.14469,2.14472,2.14431,2.14433,9000000.0
2008-09-12 15:31:00,2.14435,2.14502,2.14432,2.14502,9000000.0
2008-09-12 15:32:00,2.14458,2.14458,2.14376,2.1439,10000000.0
2008-09-12 15:33:00,2.14385,2.14397,2.14373,2.14373,8000000.0
2008-09-12 15:34:00,2.14391,2.14418,2.1439,2.14415,9000000.0
2008-09-12 15:35:00,2.14454,2.14454,2.14402,2.14402,7000000.0
2008-09-12 15:36:00,2.14405,2.1443,2.14405,2.14419,7000000.0
2008-09-12 15:37:00,2.14448,2.14481,2.14442,2.14481,8000000.0
2008-09-12 15:38:00,2.14341,2.14553,2.14341,2.14513,7000000.0
2008-09-12 15:39:00,2.14494,2.14494,2.14445,2.1446,10000000.0
2008-09-12 15:40:00,2.14415,2.14512,2.14415,2.14475,9000000.0
2008-09-12 15:41:00,2.14492,2.14496,2.14468,2.14496,11000000.0
2008-09-12 15:42:00,2.145,2.14542,2.145,2.14542,8000000.0
2008-09-12 15:43:00,2.14535,2.14535,2.14496,2.14523,8000000.0
2008-09-12 15:44:00,2.14531,2.14583,2.14505,2.14583,8000000.0
2008-09-12 15:45:00,2.14628,2.14628,2.14512,2.14512,8000000.0
2008-09-12 15:46:00,2.14483,2.14483,2.14404,2.14474,10000000.0
2008-09-12 15:47:00,2.14498,2.1452,2.14469,2.14487,7000000.0
2008-09-12 15:48:00,2.14449,2.14449,2.14412,2.14431,7000000.0
2008-09-12 15:49:00,2.14453,2.14474,2.14444,2.14444,8000000.0
2008-09-12 15:50:00,2.14443,2.14443,2.14402,2.14402,8000000.0
2008-09-12 15:51:00,2.14453,2.14524,2.14453,2.14524,9000000.0
2008-09-12 15:52:00,2.14502,2.14502,2.14455,2.14501,7000000.0
2008-09-12 15:53:00,2.14515,2.14566,2.14515,2.14566,7000000.0
2008-09-12 15:54:00,2.14558,2.14558,2.14536,2.14541,11000000.0
2008-09-12 15:55:00,2.14548,2.14548,2.14437,2.14477,9000000.0
2008-09-12 15:56:00,2.14517,2.14549,2.14517,2.14544,7000000.0
2008-09-12 15:57:00,2.14538,2.14558,2.14492,2.14492,10000000.0
2008-09-12 15:58:00,2.14479,2.14638,2.14467,2.14638,10000000.0
2008-09-12 15:59:00,2.1466,2.14692,2.1465,2.14665,7000000.0
2008-09-12 16:00:00,2.14777,2.14778,2.14702,2.14739,7000000.0
2008-09-12 16:01:00,2.14796,2.14821,2.14783,2.14815,9000000.0
2008-09-12 16:02:00,2.14771,2.14771,2.14707,2.14738,8000000.0
2008-09-12 16:03:00,2.14744,2.14875,2.14744,2.14875,11000000.0
2008-09-12 16:04:00,2.14762,2.14762,2.14615,2.1462,8000000.0
2008-09-12 16:05:00,2.14652,2.14673,2.14623,2.14623,9000000.0
2008-09-12 16:06:00,2.14602,2.14655,2.14528,2.14528,10000000.0
2008-09-12 16:07:00,2.14461,2.14511,2.14456,2.14509,10000000.0
2008-09-12 16:08:00,2.145,2.14529,2.14451,2.14529,8000000.0
2008-09-12 16:09:00,2.14615,2.1464,2.14548,2.14548,7000000.0
2008-09-12 16:10:00,2.14553,2.14596,2.1455,2.14567,7000000.0
2008-09-12 16:11:00,2.14467,2.14479,2.14439,2.14439,10000000.0
2008-09-12 16:12:00,2.14395,2.14415,2.14363,2.14412,9000000.0
2008-09-12 16:13:00,2.14415,2.14416,2.14392,2.14406,7000000.0
2008-09-12 16:14:00,2.14446,2.1445,2.14365,2.14387,11000000.0
2008-09-12 16:15:00,2.144,2.144,2.14341,2.14341,7000000.0
2008-09-12 16:16:00,2.14365,2.14426,2.14365,2.14423,7000000.0
2008-09-12 16:17:00,2.14398,2.14414,2.1435,2.14351,11000000.0
2008-09-12 16:18:00,2.14344,2.14435,2.14344,2.14435,11000000.0
2008-09-12 16:19:00,2.14445,2.14537,2.14419,2.14537,11000000.0
2008-09-12 16:20:00,2.14577,2.14601,2.14525,2.14525,9000000.0
2008-09-12 16:21:00,2.14565,2.14648,2.14565,2.14648,9000000.0
2008-09-12 16:22:00,2.14651,2.14651,2.14605,2.14636,8000000.0
2008-09-12 16:23:00,2.14633,2.14649,2.14633,2.14633,8000000.0
2008-09-12 16:24:00,2.14571,2.14571,2.14394,2.14415,10000000.0
2008-09-12 16:25:00,2.14483,2.14574,2.14483,2.14574,7000000.0
2008-09-12 16:26:00,2.14585,2.14585,2.14505,2.14512,7000000.0
2008-09-12 16:27:00,2.14479,2.14491,2.14449,2.14473,11000000.0
2008-09-12 16:28:00,2.14463,2.14656,2.14463,2.14656,11000000.0
2008-09-12 16:29:00,2.14688,2.14688,2.14627,2.14635,7000000.0
2008-09-12 16:30:00,2.14683,2.14813,2.14683,2.14813,8000000.0
2008-09-12 16:31:00,2.14833,2.14894,2.14833,2.14867,7000000.0
2008-09-12 16:32:00,2.14715,2.14776,2.14682,2.14776,8000000.0
2008-09-12 16:33:00,2.14716,2.14716,2.14631,2.14647,11000000.0
2008-09-12 16:34:00,2.14619,2.14667,2.14588,2.14588,8000000.0
2008-09-12 16:35:00,2.1455,2.14601,2.1455,2.14579,7000000.0
2008-09-12 16:36:00,2.14607,2.14607,2.14584,2.14584,8000000.0
2008-09-12 16:37:00,2.14652,2.14694,2.14639,2.14694,8000000.0
2008-09-12 16:38:00,2.14693,2.14693,2.14661,2.14664,7000000.0
2008-09-12 16:39:00,2.14645,2.14645,2.14586,2.146,8000000.0
2008-09-12 16:40:00,2.14588,2.1459,2.14561,2.14561,11000000.0
2008-09-12 16:41:00,2.1446,2.14496,2.1446,2.14496,10000000.0
2008-09-12 16:42:00,2.14537,2.14542,2.14521,2.14542,7000000.0
2008-09-12 16:43:00,2.14542,2.14542,2.14393,2.14393,7000000.0
2008-09-12 16:44:00,2.14361,2.14424,2.14347,2.14424,7000000.0
2008-09-12 16:45:00,2.14375,2.14375,2.14294,2.14324,11000000.0
2008-09-12 16:46:00,2.14298,2.14298,2.14166,2.14287,11000000.0
2008-09-12 16:47:00,2.14319,2.14319,2.1424,2.1424,7000000.0
2008-09-12 16:48:00,2.14218,2.14218,2.14106,2.14106,10000000.0
2008-09-12 16:49:00,2.14113,2.14188,2.14111,2.14188,8000000.0
2008-09-12 16:50:00,2.14258,2.14273,2.14243,2.14273,8000000.0
2008-09-12 16:51:00,2.14315,2.14393,2.14302,2.14345,9000000.0
2008-09-12 16:52:00,2.14331,2.14365,2.14331,2.14365,7000000.0
2008-09-12 16:53:00,2.14426,2.14462,2.14378,2.14378,8000000.0
2008-09-12 16:54:00,2.14343,2.14397,2.14343,2.14397,7000000.0
2008-09-12 16:55:00,2.14368,2.14368,2.14165,2.14165,11000000.0
2008-09-12 16:56:00,2.14083,2.14083,2.13919,2.13919,11000000.0
2008-09-12 16:57:00,2.13916,2.13931,2.13908,2.13931,7000000.0
2008-09-12 16:58:00,2.13921,2.13921,2.13716,2.13779,8000000.0
2008-09-12 16:59:00,2.13577,2.13713,2.13355,2.13355,7000000.0
2008-09-12 17:00:00,2.13266,2.133,2.13248,2.13284,11000000.0
2008-09-12 17:01:00,2.13274,2.13283,2.13261,2.13272,7000000.0
2008-09-12 17:02:00,2.13284,2.13302,2.13274,2.13302,8000000.0
2008-09-12 17:03:00,2.13232,2.13232,2.13023,2.13079,7000000.0
2008-09-12 17:04:00,2.13096,2.13172,2.13096,2.13172,7000000.0
2008-09-12 17:05:00,2.13165,2.13228,2.13165,2.13221,10000000.0
2008-09-12 17:06:00,2.13158,2.132,2.13158,2.132,9000000.0
2008-09-12 17:07:00,2.13281,2.13394,2.13281,2.13375,8000000.0
2008-09-12 17:08:00,2.13386,2.1341,2.13374,2.13374,9000000.0
2008-09-12 17:09:00,2.13378,2.13378,2.13322,2.13348,8000000.0
2008-09-12 17:10:00,2.1324,2.1324,2.12785,2.12838,9000000.0
2008-09-12 17:11:00,2.12887,2.13034,2.12887,2.13034,8000000.0
2008-09-12 17:12:00,2.13025,2.13025,2.12916,2.12917,7000000.0
2008-09-12 17:13:00,2.12911,2.13121,2.12911,2.13119,8000000.0
2008-09-12 17:14:00,2.13172,2.13293,2.13167,2.13293,8000000.0
2008-09-12 17:15:00,2.13268,2.13298,2.13251,2.13298,7000000.0
2008-09-12 17:16:00,2.13371,2.13432,2.13361,2.13432,10000000.0
2008-09-12 17:17:00,2.13409,2.13429,2.13407,2.13417,7000000.0
2008-09-12 17:18:00,2.13453,2.13458,2.13444,2.13454,9000000.0
2008-09-12 17:19:00,2.13445,2.13468,2.13434,2.13449,7000000.0
2008-09-12 17:20:00,2.13429,2.13438,2.13389,2.13424,8000000.0
2008-09-12 17:21:00,2.13373,2.13433,2.13373,2.13433,10000000.0
2008-09-12 17:22:00,2.13396,2.13511,2.13396,2.13511,8000000.0
2008-09-12 17:23:00,2.13546,2.1355,2.13528,2.13535,8000000.0
2008-09-12 17:24:00,2.13565,2.1362,2.13541,2.13541,7000000.0
2008-09-12 17:25:00,2.13555,2.13555,2.13523,2.13523,7000000.0
2008-09-12 17:26:00,2.13493,2.13519,2.13492,2.13519,7000000.0
2008-09-12 17:27:00,2.13549,2.13555,2.13478,2.13478,9000000.0
2008-09-12 17:28:00,2.13454,2.135,2.13446,2.13454,7000000.0
2008-09-12 17:29:00,2.1346,2.13633,2.1346,2.13633,8000000.0
2008-09-12 17:30:00,2.13745,2.13755,2.13672,2.1368,8000000.0
2008-09-12 17:31:00,2.13741,2.13741,2.13656,2.137,9000000.0
2008-09-12 17:32:00,2.13816,2.1392,2.13816,2.1392,8000000.0
2008-09-12 17:33:00,2.13957,2.14018,2.13957,2.14018,11000000.0
2008-09-12 17:34:00,2.14036,2.14039,2.13895,2.13895,9000000.0
2008-09-12 17:35:00,2.13852,2.13888,2.13814,2.13888,7000000.0
2008-09-12 17:36:00,2.13921,2.13936,2.1388,2.13892,7000000.0
2008-09-12 17:37:00,2.13881,2.13881,2.13835,2.13864,7000000.0
2008-09-12 17:38:00,2.13899,2.13899,2.13795,2.13795,8000000.0
2008-09-12 17:39:00,2.13837,2.13965,2.13837,2.13965,7000000.0
2008-09-12 17:40:00,2.14021,2.14058,2.13983,2.14058,9000000.0
2008-09-12 17:41:00,2.14058,2.14058,2.14006,2.14042,8000000.0
2008-09-12 17:42:00,2.14073,2.14138,2.14073,2.14138,11000000.0
2008-09-12 17:43:00,2.14115,2.14122,2.14074,2.14074,7000000.0
2008-09-12 17:44:00,2.14046,2.14106,2.14035,2.14077,10000000.0
2008-09-12 17:45:00,2.14003,2.14037,2.13988,2.14037,7000000.0
2008-09-12 17:46:00,2.14041,2.14043,2.13999,2.14022,8000000.0
2008-09-12 17:47:00,2.13943,2.13965,2.13846,2.13846,8000000.0
2008-09-12 17:48:00,2.13858,2.13955,2.13858,2.13906,7000000.0
2008-09-12 17:49:00,2.13888,2.13913,2.13888,2.13893,7000000.0
2008-09-12 17:50:00,2.13865,2.13865,2.13839,2.13846,7000000.0
2008-09-12 17:51:00,2.13852,2.13891,2.13852,2.13888,7000000.0
2008-09-12 17:52:00,2.13925,2.13925,2.1389,2.13913,7000000.0
2008-09-12 17:53:00,2.13867,2.13867,2.13845,2.13863,7000000.0
2008-09-12 17:54:00,2.13861,2.13885,2.13841,2.13885,11000000.0
2008-09-12 17:55:00,2.13897,2.1393,2.13897,2.13905,7000000.0
2008-09-12 17:56:00,2.13916,2.13916,2.13876,2.13876,7000000.0
2008-09-12 17:57:00,2.13874,2.13875,2.13746,2.13746,10000000.0
2008-09-12 17:58:00,2.13737,2.13747,2.13732,2.13742,10000000.0
2008-09-12 17:59:00,2.13734,2.13734,2.13635,2.13635,10000000.0
2008-09-12 18:00:00,2.13559,2.13587,2.13559,2.13565,10000000.0
2008-09-12 18:01:00,2.13521,2.13547,2.13521,2.13528,8000000.0
2008-09-12 18:02:00,2.13517,2.13635,2.135,2.13635,8000000.0
2008-09-12 18:03:00,2.13838,2.13915,2.13835,2.13853,10000000.0
2008-09-12 18:04:00,2.13865,2.13865,2.13805,2.13844,8000000.0
2008-09-12 18:05:00,2.13809,2.13809,2.13614,2.13614,10000000.0
2008-09-12 18:06:00,2.13685,2.13768,2.13685,2.13731,10000000.0
2008-09-12 18:07:00,2.13719,2.13752,2.13718,2.13752,8000000.0
2008-09-12 18:08:00,2.13806,2.13825,2.13789,2.13822,8000000.0
2008-09-12 18:09:00,2.13852,2.139,2.13852,2.139,8000000.0
2008-09-12 18:10:00,2.13916,2.13916,2.13873,2.13875,11000000.0
2008-09-12 18:11:00,2.13859,2.13859,2.13816,2.13816,7000000.0
2008-09-12 18:12:00,2.1379,2.13834,2.13773,2.13834,9000000.0
2008-09-12 18:13:00,2.13863,2.13888,2.13837,2.13888,11000000.0
2008-09-12 18:14:00,2.13844,2.13844,2.13805,2.13812,7000000.0
2008-09-12 18:15:00,2.13823,2.13841,2.13817,2.13834,8000000.0
2008-09-12 18:16:00,2.1382,2.13832,2.13809,2.13809,11000000.0
2008-09-12 18:17:00,2.13859,2.1389,2.13859,2.1389,10000000.0
2008-09-12 18:18:00,2.13857,2.13879,2.1385,2.13854,8000000.0
2008-09-12 18:19:00,2.13832,2.13865,2.13832,2.13845,9000000.0
2008-09-12 18:20:00,2.13803,2.13823,2.13788,2.13823,7000000.0
2008-09-12 18:21:00,2.13835,2.13843,2.13653,2.13833,11000000.0
2008-09-12 18:22:00,2.13791,2.13808,2.13742,2.13742,11000000.0
2008-09-12 18:23:00,2.13696,2.13711,2.13646,2.13646,8000000.0
2008-09-12 18:24:00,2.13551,2.13562,2.1352,2.13562,10000000.0
2008-09-12 18:25:00,2.13546,2.13624,2.13516,2.13624,7000000.0
2008-09-12 18:26:00,2.13701,2.138,2.13701,2.13724,8000000.0
2008-09-12 18:27:00,2.13719,2.13739,2.13719,2.13733,7000000.0
2008-09-12 18:28:00,2.1372,2.13758,2.1372,2.13743,7000000.0
2008-09-12 18:29:00,2.13743,2.13766,2.13729,2.13766,7000000.0
2008-09-12 18:30:00,2.13785,2.13785,2.13714,2.13714,8000000.0
2008-09-12 18:31:00,2.13678,2.13723,2.13678,2.13718,9000000.0
2008-09-12 18:32:00,2.13723,2.13723,2.13697,2.13699,11000000.0
2008-09-12 18:33:00,2.13721,2.13728,2.13714,2.13722,11000000.0
2008-09-12 18:34:00,2.13762,2.1379,2.13762,2.13789,7000000.0
2008-09-12 18:35:00,2.13835,2.13862,2.13833,2.13851,8000000.0
2008-09-12 18:36:00,2.13858,2.13858,2.13739,2.13739,7000000.0
2008-09-12 18:37:00,2.13776,2.13776,2.1356,2.13618,8000000.0
2008-09-12 18:38:00,2.13763,2.13775,2.13644,2.13669,8000000.0
2008-09-12 18:39:00,2.13554,2.1357,2.13523,2.1357,7000000.0
2008-09-12 18:40:00,2.1354,2.1354,2.13502,2.13531,7000000.0
2008-09-12 18:41:00,2.13547,2.13547,2.13431,2.13431,8000000.0
2008-09-12 18:42:00,2.13357,2.13357,2.13293,2.13327,11000000.0
2008-09-12 18:43:00,2.1333,2.13336,2.13317,2.13323,8000000.0
2008-09-12 18:44:00,2.13363,2.13426,2.13363,2.13426,7000000.0
2008-09-12 18:45:00,2.13464,2.13593,2.13464,2.13576,11000000.0
2008-09-12 18:46:00,2.13585,2.13673,2.13585,2.13673,9000000.0
2008-09-12 18:47:00,2.13704,2.13782,2.13704,2.13759,8000000.0
2008-09-12 18:48:00,2.13826,2.13882,2.13826,2.13843,9000000.0
2008-09-12 18:49:00,2.13829,2.13829,2.13804,2.13814,7000000.0
2008-09-12 18:50:00,2.13838,2.13877,2.13836,2.13877,11000000.0
2008-09-12 18:51:00,2.13858,2.13858,2.13819,2.13833,5000000.0
2008-09-12 18:52:00,2.13825,2.13825,2.13775,2.13775,8000000.0
2008-09-12 18:53:00,2.1374,2.13803,2.13736,2.13803,11000000.0
2008-09-12 18:54:00,2.13805,2.13805,2.13764,2.13764,7000000.0
2008-09-12 18:55:00,2.1378,2.13791,2.1378,2.13781,7000000.0
2008-09-12 18:56:00,2.13839,2.13951,2.13839,2.13946,7000000.0
2008-09-12 18:57:00,2.13951,2.1397,2.13951,2.1397,10000000.0
2008-09-12 18:58:00,2.13914,2.13914,2.13793,2.13793,9000000.0
2008-09-12 18:59:00,2.13771,2.13834,2.13771,2.13834,8000000.0
2008-09-12 19:00:00,2.13888,2.13923,2.1388,2.1388,7000000.0
2008-09-12 19:01:00,2.13876,2.13879,2.13793,2.13793,7000000.0
2008-09-12 19:02:00,2.13635,2.13635,2.13625,2.13631,8000000.0
2008-09-12 19:03:00,2.13622,2.13686,2.13621,2.13686,7000000.0
2008-09-12 19:04:00,2.13722,2.13745,2.13722,2.13722,8000000.0
2008-09-12 19:05:00,2.13694,2.13698,2.1349,2.1349,8000000.0
2008-09-12 19:06:00,2.13389,2.13469,2.13323,2.13469,8000000.0
2008-09-12 19:07:00,2.13438,2.13438,2.13405,2.13409,9000000.0
2008-09-12 19:08:00,2.13416,2.13508,2.13416,2.13466,8000000.0
2008-09-12 19:09:00,2.13446,2.13446,2.13436,2.13444,7000000.0
2008-09-12 19:10:00,2.13477,2.13632,2.13477,2.1358,11000000.0
2008-09-12 19:11:00,2.13533,2.13533,2.13504,2.13511,10000000.0
2008-09-12 19:12:00,2.13492,2.13501,2.13486,2.13489,7000000.0
2008-09-12 19:13:00,2.13513,2.13515,2.13371,2.13485,8000000.0
2008-09-12 19:14:00,2.13476,2.13476,2.13447,2.13447,8000000.0
2008-09-12 19:15:00,2.13459,2.13479,2.13425,2.13425,10000000.0
2008-09-12 19:16:00,2.13426,2.13457,2.13426,2.13436,8000000.0
2008-09-12 19:17:00,2.13474,2.13474,2.13439,2.13446,10000000.0
2008-09-12 19:18:00,2.13395,2.13395,2.13345,2.13381,11000000.0
2008-09-12 19:19:00,2.13387,2.13441,2.13387,2.13418,8000000.0
2008-09-12 19:20:00,2.13434,2.13486,2.13434,2.13486,11000000.0
2008-09-12 19:21:00,2.13538,2.13538,2.13442,2.13442,10000000.0
2008-09-12 19:22:00,2.13444,2.1346,2.13438,2.13453,9000000.0
2008-09-12 19:23:00,2.13436,2.13439,2.13412,2.13426,8000000.0
2008-09-12 19:24:00,2.1341,2.13418,2.13399,2.13417,9000000.0
2008-09-12 19:25:00,2.13422,2.13422,2.134,2.134,9000000.0
2008-09-12 19:26:00,2.13395,2.13417,2.13395,2.13417,7000000.0
2008-09-12 19:27:00,2.13406,2.13406,2.13388,2.13391,8000000.0
2008-09-12 19:28:00,2.13402,2.13407,2.1338,2.1338,10000000.0
2008-09-12 19:29:00,2.13329,2.13371,2.13329,2.1335,7000000.0
2008-09-12 19:30:00,2.13364,2.13392,2.13364,2.13392,10000000.0
2008-09-12 19:31:00,2.13423,2.13456,2.13423,2.13456,7000000.0
2008-09-12 19:32:00,2.13419,2.13434,2.13414,2.13428,10000000.0
2008-09-12 19:33:00,2.13401,2.13401,2.13379,2.13383,7000000.0
2008-09-12 19:34:00,2.13279,2.13279,2.13159,2.13159,8000000.0
2008-09-12 19:35:00,2.13176,2.13188,2.13161,2.13188,7000000.0
2008-09-12 19:36:00,2.13168,2.13194,2.1316,2.13194,7000000.0
2008-09-12 19:37:00,2.13199,2.13211,2.13199,2.13211,8000000.0
2008-09-12 19:38:00,2.13198,2.13204,2.1319,2.1319,8000000.0
2008-09-12 19:39:00,2.13169,2.13169,2.13087,2.13087,8000000.0
2008-09-12 19:40:00,2.13186,2.13232,2.13186,2.13232,7000000.0
2008-09-12 19:41:00,2.13235,2.13246,2.1322,2.13234,9000000.0
2008-09-12 19:42:00,2.13232,2.13275,2.13232,2.13273,7000000.0
2008-09-12 19:43:00,2.13256,2.13256,2.13192,2.13192,11000000.0
2008-09-12 19:44:00,2.13182,2.13182,2.13167,2.13169,8000000.0
2008-09-12 19:45:00,2.13177,2.13198,2.13177,2.13184,9000000.0
2008-09-12 19:46:00,2.13236,2.1326,2.13236,2.13245,7000000.0
2008-09-12 19:47:00,2.13234,2.13239,2.13224,2.13239,9000000.0
2008-09-12 19:48:00,2.13268,2.13295,2.13266,2.13274,8000000.0
2008-09-12 19:49:00,2.13245,2.13245,2.13217,2.1322,7000000.0
2008-09-12 19:50:00,2.13244,2.13285,2.13244,2.13268,7000000.0
2008-09-12 19:51:00,2.13073,2.13073,2.13041,2.13061,7000000.0
2008-09-12 19:52:00,2.13049,2.13072,2.1304,2.13072,7000000.0
2008-09-12 19:53:00,2.1306,2.1307,2.13057,2.13065,7000000.0
2008-09-12 19:54:00,2.13067,2.13067,2.13019,2.13025,8000000.0
2008-09-12 19:55:00,2.13007,2.13019,2.12927,2.12927,8000000.0
2008-09-12 19:56:00,2.12946,2.12947,2.12927,2.12932,8000000.0
2008-09-12 19:57:00,2.12938,2.13002,2.12933,2.13002,7000000.0
2008-09-12 19:58:00,2.12993,2.1301,2.12985,2.12997,10000000.0
2008-09-12 19:59:00,2.13067,2.13071,2.13025,2.13025,8000000.0
2008-09-12 20:00:00,2.13033,2.13079,2.13026,2.13078,7000000.0
2008-09-12 20:01:00,2.13102,2.13102,2.13069,2.13069,7000000.0
2008-09-12 20:02:00,2.13047,2.13067,2.13047,2.13059,7000000.0
2008-09-12 20:03:00,2.13075,2.13087,2.13067,2.13076,9000000.0
2008-09-12 20:04:00,2.13074,2.13112,2.13074,2.13112,9000000.0
2008-09-12 20:05:00,2.13107,2.13137,2.13105,2.13137,9000000.0
2008-09-12 20:06:00,2.13154,2.1324,2.13154,2.13229,11000000.0
2008-09-12 20:07:00,2.13191,2.13191,2.13107,2.1313,10000000.0
2008-09-12 20:08:00,2.13171,2.13171,2.13068,2.13069,8000000.0
2008-09-12 20:09:00,2.13076,2.1309,2.13055,2.13055,7000000.0
2008-09-12 20:10:00,2.13059,2.13072,2.13059,2.13072,8000000.0
2008-09-12 20:11:00,2.13099,2.13118,2.13099,2.131,8000000.0
2008-09-12 20:12:00,2.13105,2.13106,2.13073,2.13073,7000000.0
2008-09-12 20:13:00,2.13056,2.13056,2.13041,2.13041,10000000.0
2008-09-12 20:14:00,2.13033,2.13062,2.13033,2.13062,7000000.0
2008-09-12 20:15:00,2.13071,2.13114,2.13071,2.13114,7000000.0
2008-09-12 20:16:00,2.13118,2.13137,2.13118,2.13131,7000000.0
2008-09-12 20:17:00,2.13098,2.13098,2.13,2.13,11000000.0
2008-09-12 20:18:00,2.12967,2.12967,2.1295,2.1295,9000000.0
2008-09-12 20:19:00,2.12938,2.12978,2.12938,2.12973,8000000.0
2008-09-12 20:20:00,2.12941,2.13041,2.12941,2.13041,7000000.0
2008-09-12 20:21:00,2.13079,2.13079,2.13047,2.13061,11000000.0
2008-09-12 20:22:00,2.13051,2.13062,2.13051,2.13051,7000000.0
2008-09-12 20:23:00,2.13066,2.1307,2.13054,2.13054,7000000.0
2008-09-12 20:24:00,2.13019,2.13019,2.12988,2.13011,8000000.0
2008-09-12 20:25:00,2.13001,2.13071,2.13001,2.13071,11000000.0
2008-09-12 20:26:00,2.13051,2.13051,2.12909,2.12957,8000000.0
2008-09-12 20:27:00,2.13014,2.13052,2.12983,2.12996,9000000.0
2008-09-12 20:28:00,2.13019,2.13066,2.13019,2.13034,7000000.0
2008-09-12 20:29:00,2.13034,2.1304,2.13026,2.13026,8000000.0
2008-09-12 20:30:00,2.13012,2.13018,2.12977,2.12977,8000000.0
2008-09-12 20:31:00,2.12978,2.12989,2.12969,2.12989,7000000.0
2008-09-12 20:32:00,2.13014,2.13029,2.13007,2.13008,7000000.0
2008-09-12 20:33:00,2.12965,2.1298,2.12957,2.12971,7000000.0
2008-09-12 20:34:00,2.12917,2.12952,2.12917,2.12952,8000000.0
2008-09-12 20:35:00,2.12956,2.13011,2.12956,2.13011,9000000.0
2008-09-12 20:36:00,2.1294,2.1294,2.12838,2.12838,7000000.0
2008-09-12 20:37:00,2.12891,2.12917,2.1289,2.1289,11000000.0
2008-09-12 20:38:00,2.1283,2.1283,2.12808,2.12813,10000000.0
2008-09-12 20:39:00,2.12841,2.1289,2.12841,2.12883,9000000.0
2008-09-12 20:40:00,2.12893,2.12934,2.12893,2.12914,8000000.0
2008-09-12 20:41:00,2.12897,2.12907,2.12885,2.12907,8000000.0
2008-09-12 20:42:00,2.12928,2.12928,2.12873,2.12873,11000000.0
2008-09-12 20:43:00,2.12867,2.12881,2.12856,2.12856,8000000.0
2008-09-12 20:44:00,2.12854,2.12872,2.12851,2.12872,10000000.0
2008-09-12 20:45:00,2.12879,2.12882,2.12873,2.12874,7000000.0
2008-09-12 20:46:00,2.12906,2.12925,2.12875,2.12875,8000000.0
2008-09-12 20:47:00,2.12867,2.12889,2.12867,2.12889,7000000.0
2008-09-12 20:48:00,2.12883,2.13001,2.12878,2.12988,10000000.0
2008-09-12 20:49:00,2.12956,2.12956,2.12895,2.12895,7000000.0
2008-09-12 20:50:00,2.12903,2.12903,2.12879,2.12895,8000000.0
2008-09-12 20:51:00,2.12915,2.12924,2.12899,2.12921,9000000.0
2008-09-12 20:52:00,2.12922,2.12945,2.12921,2.12921,11000000.0
2008-09-12 20:53:00,2.12934,2.12992,2.12934,2.1296,11000000.0
2008-09-12 20:54:00,2.13009,2.13025,2.13009,2.13023,11000000.0
2008-09-12 20:55:00,2.13042,2.13075,2.13015,2.13075,8000000.0
2008-09-12 20:56:00,2.13034,2.13034,2.12999,2.13003,7000000.0
2008-09-12 20:57:00,2.1303,2.13138,2.1303,2.13138,9000000.0
2008-09-12 20:58:00,2.13104,2.13104,2.1298,2.1298,7000000.0
2008-09-12 20:59:00,2.13019,2.13068,2.13019,2.13057,7000000.0
2008-09-12 21:00:00,2.13043,2.13051,2.13,2.13051,7000000.0
2008-09-12 21:01:00,2.13083,2.13084,2.13064,2.13077,7000000.0
2008-09-12 21:02:00,2.13055,2.13077,2.13051,2.13077,7000000.0
2008-09-12 21:03:00,2.13069,2.13099,2.13061,2.13099,8000000.0
2008-09-12 21:04:00,2.13101,2.13118,2.13081,2.13118,7000000.0
2008-09-12 21:05:00,2.13107,2.13107,2.12957,2.12969,8000000.0
2008-09-12 21:06:00,2.12963,2.12984,2.12947,2.12947,8000000.0
2008-09-12 21:07:00,2.12936,2.12936,2.12889,2.12895,8000000.0
2008-09-12 21:08:00,2.12875,2.12893,2.12875,2.12879,10000000.0
2008-09-12 21:09:00,2.12875,2.12917,2.12875,2.12894,10000000.0
2008-09-12 21:10:00,2.12947,2.12966,2.12942,2.12946,8000000.0
2008-09-12 21:11:00,2.12913,2.12938,2.12911,2.12911,7000000.0
2008-09-12 21:12:00,2.12915,2.12918,2.129,2.12901,8000000.0
2008-09-12 21:13:00,2.12915,2.12984,2.12915,2.12961,10000000.0
2008-09-12 21:14:00,2.12972,2.13003,2.12972,2.13002,8000000.0
2008-09-12 21:15:00,2.12988,2.12988,2.12919,2.1293,8000000.0
2008-09-12 21:16:00,2.12874,2.12874,2.12721,2.12721,7000000.0
2008-09-12 21:17:00,2.1272,2.12749,2.1272,2.12729,8000000.0
2008-09-12 21:18:00,2.12766,2.12783,2.12766,2.12772,7000000.0
2008-09-12 21:19:00,2.1277,2.1277,2.12662,2.12701,9000000.0
2008-09-12 21:20:00,2.12698,2.12708,2.12692,2.12695,11000000.0
2008-09-12 21:21:00,2.12727,2.12727,2.12677,2.12677,10000000.0
2008-09-12 21:22:00,2.12717,2.12736,2.12717,2.12731,10000000.0
2008-09-12 21:23:00,2.12731,2.12739,2.12719,2.12739,7000000.0
2008-09-12 21:24:00,2.12709,2.12732,2.12704,2.12707,11000000.0
2008-09-12 21:25:00,2.12703,2.12703,2.12684,2.12684,7000000.0
2008-09-12 21:26:00,2.12674,2.12682,2.12663,2.12682,7000000.0
2008-09-12 21:27:00,2.12679,2.12736,2.12673,2.12736,7000000.0
2008-09-12 21:28:00,2.1276,2.12765,2.12739,2.12748,7000000.0
2008-09-12 21:29:00,2.12685,2.12685,2.12651,2.12651,8000000.0
2008-09-12 21:30:00,2.12655,2.12665,2.12651,2.12657,8000000.0
2008-09-12 21:31:00,2.12665,2.1268,2.12656,2.12666,8000000.0
2008-09-12 21:32:00,2.12677,2.12693,2.12677,2.1268,7000000.0
2008-09-12 21:33:00,2.12689,2.12718,2.12689,2.12717,11000000.0
2008-09-12 21:34:00,2.12726,2.12727,2.12713,2.12714,11000000.0
2008-09-12 21:35:00,2.12704,2.12712,2.12694,2.12704,11000000.0
2008-09-12 21:36:00,2.12708,2.12784,2.12708,2.12781,8000000.0
2008-09-12 21:37:00,2.12776,2.12776,2.12747,2.12755,8000000.0
2008-09-12 21:38:00,2.12751,2.12776,2.12751,2.12755,8000000.0
2008-09-12 21:39:00,2.12715,2.1272,2.12708,2.12717,9000000.0
2008-09-12 21:40:00,2.12715,2.12738,2.12689,2.12689,7000000.0
2008-09-12 21:41:00,2.1271,2.12712,2.12694,2.127,9000000.0
2008-09-12 21:42:00,2.12709,2.1272,2.12698,2.12704,7000000.0
2008-09-12 21:43:00,2.12724,2.12736,2.1271,2.12736,11000000.0
2008-09-12 21:44:00,2.12685,2.12685,2.12655,2.12663,8000000.0
2008-09-12 21:45:00,2.12663,2.12694,2.12649,2.12649,10000000.0
2008-09-12 21:46:00,2.12651,2.12678,2.12651,2.12678,8000000.0
2008-09-12 21:47:00,2.12671,2.12703,2.12658,2.12703,8000000.0
2008-09-12 21:48:00,2.12703,2.12716,2.12671,2.12693,8000000.0
2008-09-12 21:49:00,2.12706,2.1274,2.12706,2.1274,8000000.0
2008-09-12 21:50:00,2.12749,2.12796,2.12749,2.1277,8000000.0
2008-09-12 21:51:00,2.12743,2.12743,2.1267,2.1267,7000000.0
2008-09-12 21:52:00,2.1264,2.12669,2.12627,2.12669,7000000.0
2008-09-12 21:53:00,2.12681,2.12704,2.12681,2.12704,7000000.0
2008-09-12 21:54:00,2.12711,2.12711,2.12652,2.12653,7000000.0
2008-09-12 21:55:00,2.12643,2.12659,2.12623,2.12659,7000000.0
2008-09-12 21:56:00,2.12677,2.12709,2.12673,2.12706,8000000.0
2008-09-12 21:57:00,2.12733,2.12752,2.12725,2.12752,7000000.0
2008-09-12 21:58:00,2.12729,2.12747,2.12729,2.12738,7000000.0
2008-09-12 21:59:00,2.12736,2.12736,2.12701,2.12701,8000000.0
2008-09-12 22:00:00,2.12698,2.12749,2.12698,2.12749,10000000.0
2008-09-12 22:01:00,2.12772,2.12778,2.12752,2.12767,9000000.0
2008-09-12 22:02:00,2.12765,2.12776,2.12764,2.12774,8000000.0
2008-09-12 22:03:00,2.12776,2.12779,2.12749,2.12749,11000000.0
2008-09-12 22:04:00,2.12719,2.12719,2.12689,2.12689,5000000.0
2008-09-12 22:05:00,2.12696,2.12697,2.12687,2.1269,10000000.0
2008-09-12 22:06:00,2.12693,2.12698,2.12684,2.12684,7000000.0
2008-09-12 22:07:00,2.12692,2.12747,2.12692,2.12742,8000000.0
2008-09-12 22:08:00,2.12771,2.12778,2.12766,2.12775,8000000.0
2008-09-12 22:09:00,2.12786,2.12795,2.12779,2.1279,9000000.0
2008-09-12 22:10:00,2.12785,2.12796,2.12776,2.12776,8000000.0
2008-09-12 22:11:00,2.12784,2.12784,2.12716,2.12716,9000000.0
2008-09-12 22:12:00,2.12755,2.12783,2.12755,2.12783,8000000.0
2008-09-12 22:13:00,2.12807,2.12817,2.12804,2.12815,7000000.0
2008-09-12 22:14:00,2.1284,2.12851,2.12799,2.12799,11000000.0
2008-09-12 22:15:00,2.12852,2.12852,2.12653,2.12846,8000000.0
2008-09-12 22:16:00,2.12852,2.1286,2.12833,2.12841,9000000.0
2008-09-12 22:17:00,2.12824,2.12831,2.12809,2.12831,7000000.0
2008-09-12 22:18:00,2.12839,2.1284,2.12826,2.12832,8000000.0
2008-09-12 22:19:00,2.12843,2.12843,2.12826,2.12832,7000000.0
2008-09-12 22:20:00,2.12841,2.12853,2.12835,2.12853,7000000.0
2008-09-12 22:21:00,2.12842,2.12845,2.12836,2.12839,9000000.0
2008-09-12 22:22:00,2.1285,2.12864,2.1285,2.12864,7000000.0
2008-09-12 22:23:00,2.1287,2.12878,2.12857,2.12878,9000000.0
2008-09-12 22:24:00,2.12862,2.12912,2.12853,2.12853,7000000.0
2008-09-12 22:25:00,2.12714,2.12714,2.12611,2.12646,8000000.0
2008-09-12 22:26:00,2.12658,2.12702,2.12658,2.12687,9000000.0
2008-09-12 22:27:00,2.12668,2.12687,2.12647,2.12647,8000000.0
2008-09-12 22:28:00,2.12638,2.1265,2.12549,2.12549,8000000.0
2008-09-12 22:29:00,2.12517,2.12538,2.12517,2.12522,10000000.0
2008-09-12 22:30:00,2.12544,2.12619,2.12544,2.12619,7000000.0
2008-09-12 22:31:00,2.12622,2.12639,2.12622,2.12631,9000000.0
2008-09-12 22:32:00,2.12624,2.12648,2.12624,2.12634,8000000.0
2008-09-12 22:33:00,2.12639,2.12661,2.12629,2.12661,7000000.0
2008-09-12 22:34:00,2.12648,2.1266,2.12648,2.12658,7000000.0
2008-09-12 22:35:00,2.12656,2.12656,2.12624,2.12638,8000000.0
2008-09-12 22:36:00,2.12657,2.12702,2.12657,2.12702,10000000.0
2008-09-12 22:37:00,2.1269,2.12713,2.1269,2.12707,7000000.0
2008-09-12 22:38:00,2.12756,2.12778,2.12709,2.12778,8000000.0
2008-09-12 22:39:00,2.12794,2.12804,2.12704,2.12704,9000000.0
2008-09-12 22:40:00,2.12625,2.12646,2.12607,2.12646,7000000.0
2008-09-12 22:41:00,2.12641,2.12641,2.12599,2.12608,8000000.0
2008-09-12 22:42:00,2.12538,2.12538,2.12443,2.12479,7000000.0
2008-09-12 22:43:00,2.12485,2.12501,2.12475,2.12494,7000000.0
2008-09-12 22:44:00,2.12587,2.1259,2.12587,2.1259,7000000.0
2008-09-12 22:45:00,2.12594,2.12598,2.12569,2.12597,7000000.0
2008-09-12 22:46:00,2.12618,2.12629,2.12612,2.12625,8000000.0
2008-09-12 22:47:00,2.12662,2.12677,2.12661,2.12662,11000000.0
2008-09-12 22:48:00,2.12659,2.12675,2.12653,2.12655,8000000.0
2008-09-12 22:49:00,2.12622,2.12663,2.12592,2.12663,7000000.0
2008-09-12 22:50:00,2.12745,2.12765,2.12654,2.12654,7000000.0
2008-09-12 22:51:00,2.12642,2.12656,2.12642,2.12656,10000000.0
2008-09-12 22:52:00,2.12634,2.12634,2.12563,2.12576,8000000.0
2008-09-12 22:53:00,2.12531,2.12531,2.12357,2.12357,7000000.0
2008-09-12 22:54:00,2.12375,2.12486,2.12375,2.12474,8000000.0
2008-09-12 22:55:00,2.12431,2.12431,2.12362,2.12362,7000000.0
2008-09-12 22:56:00,2.12378,2.12406,2.1237,2.12406,7000000.0
2008-09-12 22:57:00,2.12455,2.12496,2.12455,2.12485,7000000.0
2008-09-12 22:58:00,2.12527,2.12556,2.1252,2.12534,9000000.0
2008-09-12 22:59:00,2.12519,2.12643,2.12519,2.12643,7000000.0
2008-09-14 23:00:00,2.15198,2.15198,2.1502,2.15038,8000000.0
2008-09-14 23:01:00,2.15011,2.15168,2.15007,2.15168,8000000.0
2008-09-14 23:02:00,2.1514,2.1514,2.14787,2.14787,8000000.0
2008-09-14 23:03:00,2.14832,2.14891,2.14675,2.14675,7000000.0
2008-09-14 23:04:00,2.148,2.14875,2.14661,2.14862,8000000.0
2008-09-14 23:05:00,2.14871,2.15037,2.1487,2.15037,8000000.0
2008-09-14 23:06:00,2.15026,2.15026,2.14899,2.14899,9000000.0
2008-09-14 23:07:00,2.14952,2.14973,2.14828,2.14904,10000000.0
2008-09-14 23:08:00,2.14925,2.14928,2.14776,2.1484,7000000.0
2008-09-14 23:09:00,2.14886,2.14886,2.14632,2.14632,9000000.0
2008-09-14 23:10:00,2.14634,2.14688,2.14613,2.1467,11000000.0
2008-09-14 23:11:00,2.14603,2.14603,2.14533,2.14535,7000000.0
2008-09-14 23:12:00,2.14569,2.14576,2.14519,2.14526,7000000.0
2008-09-14 23:13:00,2.14574,2.14628,2.14423,2.14423,7000000.0
2008-09-14 23:14:00,2.14487,2.14548,2.14418,2.14469,11000000.0
2008-09-14 23:15:00,2.14472,2.14579,2.14454,2.14557,9000000.0
2008-09-14 23:16:00,2.1275,2.14209,2.1275,2.14209,11000000.0
2008-09-14 23:17:00,2.14301,2.14301,2.1427,2.14293,7000000.0
2008-09-14 23:18:00,2.14295,2.14331,2.14295,2.14331,8000000.0
2008-09-14 23:19:00,2.14312,2.14313,2.14291,2.14297,7000000.0
2008-09-14 23:20:00,2.14226,2.14231,2.14157,2.14157,9000000.0
2008-09-14 23:21:00,2.141,2.14148,2.141,2.14148,9000000.0
2008-09-14 23:22:00,2.14153,2.14153,2.14044,2.14044,5000000.0
2008-09-14 23:23:00,2.14017,2.14086,2.14017,2.14069,8000000.0
2008-09-14 23:24:00,2.14109,2.14137,2.14103,2.14137,7000000.0
2008-09-14 23:25:00,2.14149,2.14154,2.14143,2.14149,7000000.0
2008-09-14 23:26:00,2.14122,2.14134,2.14111,2.14115,8000000.0
2008-09-14 23:27:00,2.14103,2.14103,2.13996,2.13996,8000000.0
2008-09-14 23:28:00,2.13961,2.13966,2.13947,2.13947,10000000.0
2008-09-14 23:29:00,2.13937,2.13937,2.13834,2.13834,9000000.0
2008-09-14 23:30:00,2.13832,2.13832,2.13797,2.13797,8000000.0
2008-09-14 23:31:00,2.13788,2.13824,2.13788,2.13815,7000000.0
2008-09-14 23:32:00,2.13847,2.13867,2.13847,2.13859,8000000.0
2008-09-14 23:33:00,2.13815,2.1383,2.13814,2.13817,7000000.0
2008-09-14 23:34:00,2.13793,2.13813,2.13786,2.13813,11000000.0
2008-09-14 23:35:00,2.13843,2.13844,2.13829,2.13837,9000000.0
2008-09-14 23:36:00,2.13826,2.13826,2.13813,2.13819,7000000.0
2008-09-14 23:37:00,2.13819,2.13865,2.13819,2.13865,9000000.0
2008-09-14 23:38:00,2.13897,2.13941,2.13884,2.13941,8000000.0
2008-09-14 23:39:00,2.13982,2.14008,2.13956,2.14006,10000000.0
2008-09-14 23:40:00,2.14014,2.14014,2.13993,2.13998,7000000.0
2008-09-14 23:41:00,2.1399,2.1399,2.13934,2.1399,11000000.0
2008-09-14 23:42:00,2.14026,2.1403,2.13993,2.1402,8000000.0
2008-09-14 23:43:00,2.14019,2.14019,2.13979,2.13979,7000000.0
2008-09-14 23:44:00,2.13919,2.13975,2.13919,2.13975,7000000.0
2008-09-14 23:45:00,2.13954,2.13973,2.13954,2.13963,7000000.0
2008-09-14 23:46:00,2.13937,2.13953,2.13937,2.13938,8000000.0
2008-09-14 23:47:00,2.1391,2.1391,2.13802,2.13863,8000000.0
2008-09-14 23:48:00,2.13831,2.13849,2.13811,2.13836,7000000.0
2008-09-14 23:49:00,2.13817,2.13817,2.13799,2.13801,10000000.0
2008-09-14 23:50:00,2.13808,2.13816,2.13787,2.13787,8000000.0
2008-09-14 23:51:00,2.1376,2.1376,2.13724,2.13724,7000000.0
2008-09-14 23:52:00,2.1371,2.13731,2.13694,2.13731,11000000.0
2008-09-14 23:53:00,2.13738,2.13755,2.13728,2.13755,8000000.0
2008-09-14 23:54:00,2.13588,2.1383,2.13588,2.13749,9000000.0
2008-09-14 23:55:00,2.13712,2.13741,2.13712,2.13727,10000000.0
2008-09-14 23:56:00,2.13727,2.13733,2.13715,2.13715,8000000.0
2008-09-14 23:57:00,2.13701,2.13701,2.13678,2.13701,8000000.0
2008-09-14 23:58:00,2.13703,2.13703,2.13622,2.13622,7000000.0
2008-09-14 23:59:00,2.13576,2.13628,2.13576,2.13621,9000000.0
2008-09-15 00:00:00,2.13572,2.13576,2.13495,2.13495,7000000.0
2008-09-15 00:01:00,2.13546,2.13936,2.13546,2.13936,8000000.0
2008-09-15 00:02:00,2.14048,2.14163,2.14048,2.14163,8000000.0
2008-09-15 00:03:00,2.14201,2.1429,2.14201,2.14277,10000000.0
2008-09-15 00:04:00,2.14303,2.14309,2.14207,2.14215,7000000.0
2008-09-15 00:05:00,2.14236,2.14305,2.14236,2.1424,11000000.0
2008-09-15 00:06:00,2.14176,2.14304,2.14176,2.14304,10000000.0
2008-09-15 00:07:00,2.14313,2.14314,2.14273,2.14273,8000000.0
2008-09-15 00:08:00,2.14249,2.14277,2.14249,2.14277,9000000.0
2008-09-15 00:09:00,2.14285,2.14328,2.14285,2.14323,7000000.0
2008-09-15 00:10:00,2.14352,2.14396,2.14339,2.14339,8000000.0
2008-09-15 00:11:00,2.14337,2.1436,2.14332,2.14354,11000000.0
2008-09-15 00:12:00,2.14324,2.14339,2.14319,2.14319,7000000.0
2008-09-15 00:13:00,2.14307,2.1435,2.14303,2.1435,8000000.0
2008-09-15 00:14:00,2.14357,2.14357,2.14302,2.14306,8000000.0
2008-09-15 00:15:00,2.14284,2.14285,2.14247,2.14247,8000000.0
2008-09-15 00:16:00,2.14131,2.14131,2.14088,2.14121,7000000.0
2008-09-15 00:17:00,2.14163,2.14165,2.14138,2.1416,9000000.0
2008-09-15 00:18:00,2.14237,2.14285,2.14215,2.14285,10000000.0
2008-09-15 00:19:00,2.14305,2.14319,2.14294,2.14312,11000000.0
2008-09-15 00:20:00,2.14312,2.14335,2.14199,2.14199,8000000.0
2008-09-15 00:21:00,2.14187,2.14216,2.14187,2.14203,7000000.0
2008-09-15 00:22:00,2.14219,2.14264,2.14217,2.14264,9000000.0
2008-09-15 00:23:00,2.14242,2.14244,2.14199,2.14205,8000000.0
2008-09-15 00:24:00,2.142,2.14207,2.14185,2.14199,10000000.0
2008-09-15 00:25:00,2.1426,2.14266,2.14218,2.14246,9000000.0
2008-09-15 00:26:00,2.14263,2.14263,2.14199,2.14199,7000000.0
2008-09-15 00:27:00,2.14214,2.14338,2.14214,2.14338,9000000.0
2008-09-15 00:28:00,2.1431,2.1433,2.14308,2.1433,9000000.0
2008-09-15 00:29:00,2.14325,2.1438,2.14325,2.14356,8000000.0
2008-09-15 00:30:00,2.14332,2.14341,2.143,2.1432,11000000.0
2008-09-15 00:31:00,2.14332,2.14333,2.1431,2.1431,8000000.0
2008-09-15 00:32:00,2.14342,2.14352,2.14329,2.14349,8000000.0
2008-09-15 00:33:00,2.14361,2.14463,2.14361,2.14463,7000000.0
2008-09-15 00:34:00,2.14519,2.14519,2.14502,2.14511,8000000.0
2008-09-15 00:35:00,2.1451,2.14523,2.1451,2.14523,10000000.0
2008-09-15 00:36:00,2.14523,2.14523,2.14497,2.14509,7000000.0
2008-09-15 00:37:00,2.14504,2.14529,2.14496,2.14524,8000000.0
2008-09-15 00:38:00,2.145,2.145,2.14451,2.14475,7000000.0
2008-09-15 00:39:00,2.14473,2.14483,2.14453,2.14469,10000000.0
2008-09-15 00:40:00,2.14449,2.14452,2.14432,2.14442,7000000.0
2008-09-15 00:41:00,2.1445,2.14474,2.14415,2.14415,10000000.0
2008-09-15 00:42:00,2.14434,2.14434,2.14373,2.14395,11000000.0
2008-09-15 00:43:00,2.14408,2.14452,2.14408,2.14436,8000000.0
2008-09-15 00:44:00,2.14454,2.14454,2.14413,2.14413,7000000.0
2008-09-15 00:45:00,2.14394,2.14424,2.14383,2.14413,8000000.0
2008-09-15 00:46:00,2.14342,2.14342,2.13971,2.13971,11000000.0
2008-09-15 00:47:00,2.13941,2.13962,2.13941,2.13962,7000000.0
2008-09-15 00:48:00,2.13978,2.13978,2.13961,2.1397,10000000.0
2008-09-15 00:49:00,2.13936,2.13938,2.13928,2.13937,10000000.0
2008-09-15 00:50:00,2.13945,2.13953,2.13945,2.13947,8000000.0
2008-09-15 00:51:00,2.14315,2.14386,2.14315,2.14382,7000000.0
2008-09-15 00:52:00,2.13953,2.13983,2.13953,2.13982,8000000.0
2008-09-15 00:53:00,2.13987,2.13998,2.13985,2.13992,10000000.0
2008-09-15 00:54:00,2.14057,2.14301,2.14057,2.14301,8000000.0
2008-09-15 00:55:00,2.1431,2.1431,2.14275,2.14275,7000000.0
2008-09-15 00:56:00,2.14276,2.14286,2.14212,2.14212,7000000.0
2008-09-15 00:57:00,2.14054,2.14068,2.14051,2.14068,8000000.0
2008-09-15 00:58:00,2.14107,2.14109,2.14083,2.14095,8000000.0
2008-09-15 00:59:00,2.14095,2.14113,2.14095,2.14096,7000000.0
2008-09-15 01:00:00,2.14056,2.14056,2.13924,2.13952,9000000.0
2008-09-15 01:01:00,2.13979,2.14037,2.13979,2.14032,7000000.0
2008-09-15 01:02:00,2.14055,2.14092,2.14055,2.14092,8000000.0
2008-09-15 01:03:00,2.14092,2.14109,2.14039,2.14109,10000000.0
2008-09-15 01:04:00,2.14101,2.14156,2.14085,2.14143,8000000.0
2008-09-15 01:05:00,2.14138,2.14173,2.1412,2.14173,7000000.0
2008-09-15 01:06:00,2.14159,2.14165,2.14103,2.14103,8000000.0
2008-09-15 01:07:00,2.14061,2.14061,2.14023,2.14023,7000000.0
2008-09-15 01:08:00,2.14019,2.14019,2.13966,2.13997,8000000.0
2008-09-15 01:09:00,2.14009,2.14044,2.14003,2.14042,7000000.0
2008-09-15 01:10:00,2.14058,2.14058,2.14035,2.14043,11000000.0
2008-09-15 01:11:00,2.14025,2.14025,2.14003,2.14009,11000000.0
2008-09-15 01:12:00,2.14027,2.1405,2.13943,2.13943,11000000.0
2008-09-15 01:13:00,2.13964,2.14217,2.13964,2.14217,7000000.0
2008-09-15 01:14:00,2.14233,2.14233,2.13965,2.13965,8000000.0
2008-09-15 01:15:00,2.13998,2.14015,2.13998,2.14013,7000000.0
2008-09-15 01:16:00,2.14026,2.14032,2.14016,2.14024,9000000.0
2008-09-15 01:17:00,2.14135,2.14135,2.14061,2.14061,8000000.0
2008-09-15 01:18:00,2.14015,2.14027,2.14015,2.14027,8000000.0
2008-09-15 01:19:00,2.13992,2.13992,2.13968,2.13975,7000000.0
2008-09-15 01:20:00,2.13959,2.14019,2.13959,2.14002,8000000.0
2008-09-15 01:21:00,2.1403,2.14041,2.13998,2.13998,7000000.0
2008-09-15 01:22:00,2.14033,2.14049,2.14028,2.14049,7000000.0
2008-09-15 01:23:00,2.14037,2.14041,2.14009,2.14031,7000000.0
2008-09-15 01:24:00,2.13972,2.13972,2.13751,2.13751,11000000.0
2008-09-15 01:25:00,2.13749,2.13787,2.13737,2.13737,7000000.0
2008-09-15 01:26:00,2.1371,2.13749,2.1371,2.13734,8000000.0
2008-09-15 01:27:00,2.13765,2.13765,2.13755,2.13763,7000000.0
2008-09-15 01:28:00,2.13884,2.13901,2.13818,2.13875,8000000.0
2008-09-15 01:29:00,2.13972,2.14128,2.13972,2.14128,10000000.0
2008-09-15 01:30:00,2.14165,2.14208,2.14165,2.14208,7000000.0
2008-09-15 01:31:00,2.14212,2.14212,2.14055,2.14055,7000000.0
2008-09-15 01:32:00,2.14053,2.14266,2.14053,2.14266,9000000.0
2008-09-15 01:33:00,2.14238,2.14238,2.14137,2.14179,7000000.0
2008-09-15 01:34:00,2.14191,2.14207,2.14191,2.14206,11000000.0
2008-09-15 01:35:00,2.14173,2.14173,2.14065,2.14163,8000000.0
2008-09-15 01:36:00,2.14187,2.14217,2.14185,2.14217,10000000.0
2008-09-15 01:37:00,2.14201,2.14215,2.14199,2.14199,8000000.0
2008-09-15 01:38:00,2.1421,2.14262,2.1421,2.14262,7000000.0
2008-09-15 01:39:00,2.14263,2.14278,2.14263,2.14278,9000000.0
2008-09-15 01:40:00,2.14279,2.14279,2.14239,2.14257,11000000.0
2008-09-15 01:41:00,2.14094,2.14094,2.1407,2.14082,5000000.0
2008-09-15 01:42:00,2.14126,2.14218,2.14126,2.14218,9000000.0
2008-09-15 01:43:00,2.14245,2.14264,2.14224,2.14224,9000000.0
2008-09-15 01:44:00,2.14234,2.14234,2.14218,2.14225,8000000.0
2008-09-15 01:45:00,2.14231,2.14232,2.14096,2.14096,7000000.0
2008-09-15 01:46:00,2.14109,2.14111,2.14102,2.14103,7000000.0
2008-09-15 01:47:00,2.14112,2.14115,2.14103,2.14103,7000000.0
2008-09-15 01:48:00,2.14081,2.14088,2.13952,2.13952,8000000.0
2008-09-15 01:49:00,2.13846,2.13969,2.13846,2.13969,8000000.0
2008-09-15 01:50:00,2.13992,2.14032,2.13992,2.13992,7000000.0
2008-09-15 01:51:00,2.14061,2.14061,2.14037,2.14037,10000000.0
2008-09-15 01:52:00,2.14066,2.14129,2.14066,2.1412,8000000.0
2008-09-15 01:53:00,2.14063,2.14063,2.13996,2.13996,8000000.0
2008-09-15 01:54:00,2.13972,2.13993,2.13968,2.1399,10000000.0
2008-09-15 01:55:00,2.14,2.14039,2.13972,2.14039,9000000.0
2008-09-15 01:56:00,2.14084,2.14084,2.13859,2.14067,10000000.0
2008-09-15 01:57:00,2.14118,2.1414,2.14104,2.1414,9000000.0
2008-09-15 01:58:00,2.14154,2.14172,2.14121,2.14121,8000000.0
2008-09-15 01:59:00,2.14124,2.14166,2.14119,2.14137,11000000.0
2008-09-15 02:00:00,2.1413,2.14168,2.14112,2.1412,11000000.0
2008-09-15 02:01:00,2.14032,2.14071,2.14032,2.14062,8000000.0
2008-09-15 02:02:00,2.14144,2.14151,2.14087,2.14087,9000000.0
2008-09-15 02:03:00,2.14093,2.14112,2.13891,2.14112,10000000.0
2008-09-15 02:04:00,2.14153,2.14153,2.14035,2.14066,9000000.0
2008-09-15 02:05:00,2.14024,2.14027,2.13967,2.13967,10000000.0
2008-09-15 02:06:00,2.14002,2.1408,2.14002,2.14035,8000000.0
2008-09-15 02:07:00,2.14006,2.14006,2.13967,2.13997,8000000.0
2008-09-15 02:08:00,2.1402,2.14051,2.1402,2.14047,10000000.0
2008-09-15 02:09:00,2.14049,2.14087,2.14049,2.14087,7000000.0
2008-09-15 02:10:00,2.14109,2.14139,2.14109,2.14114,8000000.0
2008-09-15 02:11:00,2.14118,2.14151,2.14039,2.14039,8000000.0
2008-09-15 02:12:00,2.13959,2.13959,2.1392,2.1392,7000000.0
2008-09-15 02:13:00,2.13984,2.14018,2.13984,2.14017,7000000.0
2008-09-15 02:14:00,2.1401,2.14052,2.1401,2.14047,7000000.0
2008-09-15 02:15:00,2.14054,2.14068,2.1405,2.14068,8000000.0
2008-09-15 02:16:00,2.14077,2.14077,2.14059,2.14064,9000000.0
2008-09-15 02:17:00,2.14096,2.14125,2.14091,2.14125,9000000.0
2008-09-15 02:18:00,2.14132,2.14132,2.14084,2.14084,5000000.0
2008-09-15 02:19:00,2.14134,2.14158,2.14125,2.14158,11000000.0
2008-09-15 02:20:00,2.1417,2.14175,2.14152,2.14155,9000000.0
2008-09-15 02:21:00,2.14136,2.14185,2.14123,2.14185,7000000.0
2008-09-15 02:22:00,2.14226,2.14293,2.14226,2.14293,8000000.0
2008-09-15 02:23:00,2.14312,2.14312,2.1428,2.14291,10000000.0
2008-09-15 02:24:00,2.14302,2.14343,2.14299,2.14343,8000000.0
2008-09-15 02:25:00,2.14366,2.14394,2.14357,2.14387,11000000.0
2008-09-15 02:26:00,2.14432,2.14438,2.14374,2.14374,7000000.0
2008-09-15 02:27:00,2.14321,2.14326,2.14289,2.14324,9000000.0
2008-09-15 02:28:00,2.14379,2.1438,2.14369,2.14373,7000000.0
2008-09-15 02:29:00,2.14357,2.14388,2.14347,2.14388,7000000.0
2008-09-15 02:30:00,2.14335,2.14335,2.14227,2.14227,10000000.0
2008-09-15 02:31:00,2.1423,2.14244,2.14228,2.14237,8000000.0
2008-09-15 02:32:00,2.14254,2.14261,2.1425,2.1426,7000000.0
2008-09-15 02:33:00,2.14165,2.14165,2.14028,2.14028,8000000.0
2008-09-15 02:34:00,2.14054,2.14057,2.14009,2.14009,7000000.0
2008-09-15 02:35:00,2.14014,2.14057,2.14013,2.14057,11000000.0
2008-09-15 02:36:00,2.13975,2.13975,2.13858,2.13861,7000000.0
2008-09-15 02:37:00,2.13809,2.1387,2.13801,2.1387,7000000.0
2008-09-15 02:38:00,2.13857,2.13878,2.13857,2.13859,7000000.0
2008-09-15 02:39:00,2.13856,2.13856,2.13799,2.13799,8000000.0
2008-09-15 02:40:00,2.1378,2.13836,2.1378,2.13836,7000000.0
2008-09-15 02:41:00,2.13817,2.13817,2.1377,2.1377,8000000.0
2008-09-15 02:42:00,2.13754,2.13765,2.13754,2.13764,8000000.0
2008-09-15 02:43:00,2.13742,2.13803,2.13737,2.13803,9000000.0
2008-09-15 02:44:00,2.13795,2.13795,2.13688,2.13688,7000000.0
2008-09-15 02:45:00,2.13696,2.13696,2.1354,2.13559,8000000.0
2008-09-15 02:46:00,2.1355,2.13602,2.13546,2.1359,7000000.0
2008-09-15 02:47:00,2.13559,2.13632,2.13559,2.13632,11000000.0
2008-09-15 02:48:00,2.13641,2.13769,2.13641,2.1371,11000000.0
2008-09-15 02:49:00,2.13709,2.13733,2.13655,2.13655,11000000.0
2008-09-15 02:50:00,2.13668,2.13757,2.13668,2.13757,7000000.0
2008-09-15 02:51:00,2.13773,2.13773,2.13727,2.13768,8000000.0
2008-09-15 02:52:00,2.13779,2.13796,2.13779,2.13796,7000000.0
2008-09-15 02:53:00,2.1377,2.1377,2.1369,2.13691,8000000.0
2008-09-15 02:54:00,2.13658,2.13658,2.13627,2.13638,7000000.0
2008-09-15 02:55:00,2.13637,2.13667,2.13599,2.13599,8000000.0
2008-09-15 02:56:00,2.13639,2.13703,2.13639,2.13652,10000000.0
2008-09-15 02:57:00,2.13625,2.13712,2.13623,2.13712,8000000.0
2008-09-15 02:58:00,2.1376,2.13787,2.13711,2.13711,7000000.0
2008-09-15 02:59:00,2.13576,2.13576,2.13526,2.1355,9000000.0
2008-09-15 03:00:00,2.13577,2.13616,2.13577,2.13616,7000000.0
2008-09-15 03:01:00,2.13632,2.13661,2.13572,2.13572,8000000.0
2008-09-15 03:02:00,2.13576,2.13576,2.13538,2.13554,8000000.0
2008-09-15 03:03:00,2.13528,2.13528,2.13508,2.13508,7000000.0
2008-09-15 03:04:00,2.13481,2.13554,2.13481,2.13554,7000000.0
2008-09-15 03:05:00,2.13617,2.13924,2.13617,2.13924,8000000.0
2008-09-15 03:06:00,2.13941,2.13941,2.13836,2.13836,10000000.0
2008-09-15 03:07:00,2.13812,2.13812,2.13751,2.13794,8000000.0
2008-09-15 03:08:00,2.13786,2.13806,2.13783,2.13783,7000000.0
2008-09-15 03:09:00,2.13766,2.1377,2.1373,2.1377,8000000.0
2008-09-15 03:10:00,2.13753,2.13804,2.13753,2.13804,10000000.0
2008-09-15 03:11:00,2.13954,2.14051,2.13954,2.14051,10000000.0
2008-09-15 03:12:00,2.14058,2.14058,2.13974,2.13974,7000000.0
2008-09-15 03:13:00,2.14018,2.14018,2.13992,2.13992,11000000.0
2008-09-15 03:14:00,2.14002,2.14019,2.14002,2.14005,8000000.0
2008-09-15 03:15:00,2.14025,2.14053,2.14012,2.14053,7000000.0
2008-09-15 03:16:00,2.14082,2.14093,2.1407,2.14076,8000000.0
2008-09-15 03:17:00,2.14074,2.14079,2.14013,2.1406,11000000.0
2008-09-15 03:18:00,2.14068,2.14126,2.14068,2.14126,10000000.0
2008-09-15 03:19:00,2.14099,2.14101,2.1406,2.1406,7000000.0
2008-09-15 03:20:00,2.1407,2.14095,2.14056,2.14095,10000000.0
2008-09-15 03:21:00,2.14066,2.14079,2.14038,2.14064,7000000.0
2008-09-15 03:22:00,2.13963,2.13973,2.13937,2.13973,8000000.0
2008-09-15 03:23:00,2.1397,2.14062,2.13957,2.14062,7000000.0
2008-09-15 03:24:00,2.14105,2.14105,2.14003,2.14003,10000000.0
2008-09-15 03:25:00,2.13982,2.13982,2.13892,2.13892,8000000.0
2008-09-15 03:26:00,2.13834,2.13851,2.13834,2.13846,7000000.0
2008-09-15 03:27:00,2.13857,2.1387,2.1385,2.13866,8000000.0
2008-09-15 03:28:00,2.13842,2.13871,2.13825,2.13833,8000000.0
2008-09-15 03:29:00,2.13856,2.13874,2.13834,2.13857,11000000.0
2008-09-15 03:30:00,2.13838,2.13912,2.13838,2.13912,8000000.0
2008-09-15 03:31:00,2.13962,2.1405,2.13962,2.14038,9000000.0
2008-09-15 03:32:00,2.14021,2.14021,2.13998,2.13998,9000000.0
2008-09-15 03:33:00,2.13999,2.14023,2.13998,2.14011,7000000.0
2008-09-15 03:34:00,2.13983,2.14002,2.13956,2.13956,9000000.0
2008-09-15 03:35:00,2.13954,2.13985,2.13938,2.13985,10000000.0
2008-09-15 03:36:00,2.13999,2.14015,2.13994,2.14001,8000000.0
2008-09-15 03:37:00,2.13988,2.13997,2.13988,2.13989,9000000.0
2008-09-15 03:38:00,2.13997,2.14072,2.13995,2.14047,7000000.0
2008-09-15 03:39:00,2.14083,2.1413,2.14083,2.14123,8000000.0
2008-09-15 03:40:00,2.14149,2.14161,2.14145,2.14161,11000000.0
2008-09-15 03:41:00,2.14188,2.14231,2.14188,2.14231,10000000.0
2008-09-15 03:42:00,2.14258,2.14291,2.14258,2.14291,9000000.0
2008-09-15 03:43:00,2.14301,2.14301,2.14227,2.14227,7000000.0
2008-09-15 03:44:00,2.14235,2.14282,2.14235,2.14282,8000000.0
2008-09-15 03:45:00,2.14304,2.14353,2.14302,2.14353,8000000.0
2008-09-15 03:46:00,2.14347,2.14352,2.14262,2.14352,8000000.0
2008-09-15 03:47:00,2.1437,2.1437,2.14283,2.14283,7000000.0
2008-09-15 03:48:00,2.14292,2.14299,2.14255,2.14299,11000000.0
2008-09-15 03:49:00,2.14273,2.14334,2.14273,2.14334,8000000.0
2008-09-15 03:50:00,2.14327,2.1433,2.14292,2.14292,7000000.0
2008-09-15 03:51:00,2.14284,2.14294,2.14281,2.14285,9000000.0
2008-09-15 03:52:00,2.14286,2.14286,2.14267,2.14267,8000000.0
2008-09-15 03:53:00,2.14227,2.14266,2.14211,2.14266,10000000.0
2008-09-15 03:54:00,2.14349,2.14357,2.14345,2.14345,11000000.0
2008-09-15 03:55:00,2.14405,2.14431,2.14396,2.14431,7000000.0
2008-09-15 03:56:00,2.14429,2.14471,2.14429,2.14468,10000000.0
2008-09-15 03:57:00,2.14464,2.14469,2.14451,2.14452,8000000.0
2008-09-15 03:58:00,2.14413,2.14413,2.14355,2.14361,8000000.0
2008-09-15 03:59:00,2.14341,2.14341,2.1417,2.1417,7000000.0
2008-09-15 04:00:00,2.14228,2.1424,2.14222,2.14222,9000000.0
2008-09-15 04:01:00,2.14298,2.14354,2.14173,2.14173,7000000.0
2008-09-15 04:02:00,2.14172,2.14254,2.14171,2.14254,8000000.0
2008-09-15 04:03:00,2.1428,2.14319,2.14159,2.14159,8000000.0
2008-09-15 04:04:00,2.14198,2.14248,2.14198,2.14234,10000000.0
2008-09-15 04:05:00,2.14233,2.14288,2.14099,2.14099,9000000.0
2008-09-15 04:06:00,2.14328,2.14349,2.14322,2.14345,8000000.0
2008-09-15 04:07:00,2.1438,2.1438,2.14313,2.14338,11000000.0
2008-09-15 04:08:00,2.14344,2.14344,2.14321,2.1433,7000000.0
2008-09-15 04:09:00,2.14361,2.14369,2.14354,2.14368,8000000.0
2008-09-15 04:10:00,2.14345,2.14345,2.14278,2.14307,10000000.0
2008-09-15 04:11:00,2.14282,2.14282,2.14254,2.14273,7000000.0
2008-09-15 04:12:00,2.14316,2.14362,2.1429,2.14362,8000000.0
2008-09-15 04:13:00,2.14365,2.14532,2.14365,2.1452,8000000.0
2008-09-15 04:14:00,2.14473,2.14473,2.14439,2.14455,7000000.0
2008-09-15 04:15:00,2.14434,2.14434,2.14415,2.14415,7000000.0
2008-09-15 04:16:00,2.14423,2.14423,2.14392,2.14409,7000000.0
2008-09-15 04:17:00,2.14404,2.14513,2.14404,2.14513,8000000.0
2008-09-15 04:18:00,2.14542,2.14542,2.14426,2.14428,11000000.0
2008-09-15 04:19:00,2.14493,2.14573,2.14493,2.14573,7000000.0
2008-09-15 04:20:00,2.14493,2.14519,2.14452,2.14465,10000000.0
2008-09-15 04:21:00,2.14488,2.14504,2.14471,2.14471,8000000.0
2008-09-15 04:22:00,2.14521,2.14526,2.14459,2.14459,9000000.0
2008-09-15 04:23:00,2.14421,2.14478,2.14421,2.14465,7000000.0
2008-09-15 04:24:00,2.14451,2.14468,2.14451,2.14466,9000000.0
2008-09-15 04:25:00,2.1447,2.14476,2.14459,2.14459,11000000.0
2008-09-15 04:26:00,2.14506,2.14546,2.14506,2.14545,7000000.0
2008-09-15 04:27:00,2.14554,2.14557,2.14534,2.14557,8000000.0
2008-09-15 04:28:00,2.14429,2.14429,2.14351,2.14351,7000000.0
2008-09-15 04:29:00,2.14355,2.14372,2.14179,2.14216,8000000.0
2008-09-15 04:30:00,2.14234,2.14283,2.14231,2.14283,9000000.0
2008-09-15 04:31:00,2.14207,2.14207,2.14088,2.14092,10000000.0
2008-09-15 04:32:00,2.14097,2.14192,2.14097,2.14146,8000000.0
2008-09-15 04:33:00,2.14137,2.14137,2.14067,2.14067,8000000.0
2008-09-15 04:34:00,2.1408,2.14093,2.14073,2.14093,7000000.0
2008-09-15 04:35:00,2.14078,2.14234,2.14071,2.14234,7000000.0
2008-09-15 04:36:00,2.1431,2.14444,2.1431,2.14444,8000000.0
2008-09-15 04:37:00,2.14325,2.14325,2.14222,2.14222,5000000.0
2008-09-15 04:38:00,2.1429,2.14349,2.1429,2.14349,9000000.0
2008-09-15 04:39:00,2.14365,2.14365,2.14345,2.14347,9000000.0
2008-09-15 04:40:00,2.14334,2.14334,2.14307,2.14314,7000000.0
2008-09-15 04:41:00,2.14324,2.14371,2.14282,2.14282,8000000.0
2008-09-15 04:42:00,2.14202,2.14264,2.14202,2.14255,7000000.0
2008-09-15 04:43:00,2.14267,2.14287,2.14243,2.14287,11000000.0
2008-09-15 04:44:00,2.14308,2.14369,2.14308,2.14369,9000000.0
2008-09-15 04:45:00,2.14425,2.14476,2.14425,2.14476,11000000.0
2008-09-15 04:46:00,2.14512,2.1458,2.14512,2.14567,7000000.0
2008-09-15 04:47:00,2.14618,2.1462,2.14524,2.14524,7000000.0
2008-09-15 04:48:00,2.14449,2.14561,2.14449,2.14555,7000000.0
2008-09-15 04:49:00,2.14614,2.14669,2.14595,2.14669,11000000.0
2008-09-15 04:50:00,2.14697,2.14697,2.14606,2.14627,9000000.0
2008-09-15 04:51:00,2.14631,2.14631,2.14557,2.14579,7000000.0
2008-09-15 04:52:00,2.14552,2.14552,2.14479,2.14479,10000000.0
2008-09-15 04:53:00,2.14548,2.1456,2.14495,2.14495,9000000.0
2008-09-15 04:54:00,2.14644,2.14681,2.1463,2.1463,8000000.0
2008-09-15 04:55:00,2.14678,2.14771,2.14678,2.14771,8000000.0
2008-09-15 04:56:00,2.14763,2.14772,2.14746,2.14772,7000000.0
2008-09-15 04:57:00,2.14777,2.1479,2.14764,2.14764,8000000.0
2008-09-15 04:58:00,2.14735,2.14735,2.14716,2.1472,8000000.0
2008-09-15 04:59:00,2.14763,2.14801,2.14661,2.14661,8000000.0
2008-09-15 05:00:00,2.14683,2.14683,2.14643,2.14643,7000000.0
2008-09-15 05:01:00,2.14638,2.14668,2.14626,2.14668,9000000.0
2008-09-15 05:02:00,2.14714,2.14772,2.14714,2.14772,7000000.0
2008-09-15 05:03:00,2.14728,2.14759,2.14716,2.14759,7000000.0
2008-09-15 05:04:00,2.1486,2.14942,2.1486,2.14942,7000000.0
2008-09-15 05:05:00,2.14893,2.1507,2.14893,2.1507,8000000.0
2008-09-15 05:06:00,2.15019,2.15085,2.15019,2.15085,7000000.0
2008-09-15 05:07:00,2.15102,2.15104,2.15033,2.15082,8000000.0
2008-09-15 05:08:00,2.15081,2.15163,2.15081,2.15163,10000000.0
2008-09-15 05:09:00,2.15147,2.15147,2.15069,2.15069,7000000.0
2008-09-15 05:10:00,2.15083,2.15083,2.15032,2.15032,7000000.0
2008-09-15 05:11:00,2.15063,2.15078,2.15047,2.15063,8000000.0
2008-09-15 05:12:00,2.15056,2.15227,2.15056,2.15227,11000000.0
2008-09-15 05:13:00,2.15227,2.15278,2.15222,2.15278,8000000.0
2008-09-15 05:14:00,2.15323,2.1533,2.15291,2.1533,7000000.0
2008-09-15 05:15:00,2.15351,2.15354,2.15329,2.15346,7000000.0
2008-09-15 05:16:00,2.15453,2.15464,2.15405,2.15405,7000000.0
2008-09-15 05:17:00,2.15406,2.15416,2.15394,2.15415,7000000.0
2008-09-15 05:18:00,2.15478,2.1549,2.15451,2.15461,8000000.0
2008-09-15 05:19:00,2.15467,2.15467,2.15437,2.15449,7000000.0
2008-09-15 05:20:00,2.15449,2.1546,2.15439,2.15439,9000000.0
2008-09-15 05:21:00,2.15448,2.15706,2.15448,2.15696,8000000.0
2008-09-15 05:22:00,2.15633,2.1566,2.15633,2.15654,7000000.0
2008-09-15 05:23:00,2.15622,2.15622,2.15327,2.15327,10000000.0
2008-09-15 05:24:00,2.15393,2.15492,2.15393,2.15492,8000000.0
2008-09-15 05:25:00,2.15489,2.15489,2.15347,2.15347,7000000.0
2008-09-15 05:26:00,2.15389,2.15391,2.15345,2.15366,7000000.0
2008-09-15 05:27:00,2.15376,2.1544,2.15376,2.1544,8000000.0
2008-09-15 05:28:00,2.15481,2.15491,2.15402,2.15402,9000000.0
2008-09-15 05:29:00,2.15368,2.15368,2.15348,2.15367,7000000.0
2008-09-15 05:30:00,2.15411,2.15453,2.15411,2.15431,10000000.0
2008-09-15 05:31:00,2.15424,2.15424,2.15278,2.15278,8000000.0
2008-09-15 05:32:00,2.15206,2.15281,2.15174,2.15281,8000000.0
2008-09-15 05:33:00,2.15256,2.15289,2.15252,2.15264,9000000.0
2008-09-15 05:34:00,2.15285,2.15285,2.15247,2.15247,8000000.0
2008-09-15 05:35:00,2.15182,2.15182,2.1512,2.1512,7000000.0
2008-09-15 05:36:00,2.15139,2.15139,2.1503,2.1503,9000000.0
2008-09-15 05:37:00,2.15029,2.15091,2.15029,2.15087,7000000.0
2008-09-15 05:38:00,2.15053,2.15076,2.14968,2.14968,9000000.0
2008-09-15 05:39:00,2.14904,2.14946,2.14904,2.14942,7000000.0
2008-09-15 05:40:00,2.15015,2.15091,2.15014,2.15091,7000000.0
2008-09-15 05:41:00,2.15191,2.15267,2.15191,2.15201,8000000.0
2008-09-15 05:42:00,2.15247,2.15248,2.15202,2.15202,7000000.0
2008-09-15 05:43:00,2.15193,2.15259,2.15193,2.15258,9000000.0
2008-09-15 05:44:00,2.15284,2.15334,2.15141,2.15334,8000000.0
2008-09-15 05:45:00,2.15319,2.15319,2.15285,2.15301,11000000.0
2008-09-15 05:46:00,2.15256,2.15281,2.15252,2.15281,7000000.0
2008-09-15 05:47:00,2.15242,2.15242,2.15181,2.15181,8000000.0
2008-09-15 05:48:00,2.15209,2.15265,2.15205,2.15265,9000000.0
2008-09-15 05:49:00,2.15249,2.15249,2.1519,2.1519,8000000.0
2008-09-15 05:50:00,2.15211,2.1525,2.15211,2.15248,9000000.0
2008-09-15 05:51:00,2.15235,2.15263,2.15206,2.15206,8000000.0
2008-09-15 05:52:00,2.15215,2.15303,2.15215,2.15303,8000000.0
2008-09-15 05:53:00,2.15311,2.15348,2.15311,2.15348,7000000.0
2008-09-15 05:54:00,2.15326,2.15326,2.1509,2.1509,10000000.0
2008-09-15 05:55:00,2.15127,2.15149,2.15127,2.15149,5000000.0
2008-09-15 05:56:00,2.15112,2.15132,2.15112,2.15124,11000000.0
2008-09-15 05:57:00,2.1514,2.15166,2.1514,2.15158,8000000.0
2008-09-15 05:58:00,2.15157,2.15158,2.15117,2.15128,9000000.0
2008-09-15 05:59:00,2.1509,2.1509,2.15058,2.15078,10000000.0
2008-09-15 06:00:00,2.1509,2.15196,2.1509,2.15196,8000000.0
2008-09-15 06:01:00,2.15235,2.15235,2.15194,2.15204,7000000.0
2008-09-15 06:02:00,2.15227,2.15338,2.15227,2.15338,7000000.0
2008-09-15 06:03:00,2.15339,2.15339,2.15262,2.1532,8000000.0
2008-09-15 06:04:00,2.15368,2.15375,2.15334,2.15337,7000000.0
2008-09-15 06:05:00,2.15319,2.15327,2.15287,2.15327,7000000.0
2008-09-15 06:06:00,2.15324,2.15324,2.15295,2.15309,7000000.0
2008-09-15 06:07:00,2.15346,2.15346,2.15311,2.15321,7000000.0
2008-09-15 06:08:00,2.15303,2.15304,2.15266,2.15266,7000000.0
2008-09-15 06:09:00,2.15238,2.15257,2.15236,2.1524,8000000.0
2008-09-15 06:10:00,2.15182,2.15269,2.15148,2.15238,8000000.0
2008-09-15 06:11:00,2.15253,2.15271,2.15248,2.15271,8000000.0
2008-09-15 06:12:00,2.15274,2.15289,2.15272,2.15279,8000000.0
2008-09-15 06:13:00,2.15336,2.15392,2.15336,2.15392,8000000.0
2008-09-15 06:14:00,2.15385,2.15389,2.15357,2.15357,10000000.0
2008-09-15 06:15:00,2.15364,2.15364,2.15266,2.15266,8000000.0
2008-09-15 06:16:00,2.15271,2.15353,2.15219,2.15353,11000000.0
2008-09-15 06:17:00,2.15296,2.15316,2.15263,2.15303,7000000.0
2008-09-15 06:18:00,2.15309,2.1537,2.15297,2.1537,9000000.0
2008-09-15 06:19:00,2.15304,2.15362,2.15274,2.15362,7000000.0
2008-09-15 06:20:00,2.15369,2.15371,2.15306,2.15306,9000000.0
2008-09-15 06:21:00,2.15295,2.15296,2.15283,2.15291,8000000.0
2008-09-15 06:22:00,2.15313,2.15313,2.15222,2.15222,8000000.0
2008-09-15 06:23:00,2.15144,2.15151,2.15113,2.15113,8000000.0
2008-09-15 06:24:00,2.15119,2.15215,2.15112,2.15215,11000000.0
2008-09-15 06:25:00,2.15206,2.15206,2.15186,2.15198,11000000.0
2008-09-15 06:26:00,2.15201,2.15222,2.15169,2.15169,11000000.0
2008-09-15 06:27:00,2.15141,2.15156,2.15141,2.15155,7000000.0
2008-09-15 06:28:00,2.15179,2.15214,2.15179,2.15212,8000000.0
2008-09-15 06:29:00,2.1524,2.15252,2.15235,2.15241,8000000.0
2008-09-15 06:30:00,2.15232,2.15232,2.15201,2.15214,8000000.0
2008-09-15 06:31:00,2.15203,2.15203,2.15162,2.15178,7000000.0
2008-09-15 06:32:00,2.15223,2.15232,2.15134,2.15173,7000000.0
2008-09-15 06:33:00,2.1516,2.15214,2.1516,2.15201,7000000.0
2008-09-15 06:34:00,2.15209,2.15217,2.15165,2.15203,7000000.0
2008-09-15 06:35:00,2.15271,2.1529,2.15262,2.15266,11000000.0
2008-09-15 06:36:00,2.15179,2.15179,2.15028,2.15028,7000000.0
2008-09-15 06:37:00,2.15002,2.15004,2.14936,2.14936,10000000.0
2008-09-15 06:38:00,2.14861,2.14953,2.14861,2.14953,10000000.0
2008-09-15 06:39:00,2.14974,2.15005,2.1494,2.1494,11000000.0
2008-09-15 06:40:00,2.15004,2.15042,2.1498,2.1498,9000000.0
2008-09-15 06:41:00,2.14997,2.14997,2.14894,2.14894,7000000.0
2008-09-15 06:42:00,2.14883,2.14894,2.14821,2.14821,8000000.0
2008-09-15 06:43:00,2.14846,2.14855,2.14704,2.14704,7000000.0
2008-09-15 06:44:00,2.14591,2.14591,2.14361,2.14452,8000000.0
2008-09-15 06:45:00,2.14592,2.14697,2.14592,2.14697,8000000.0
2008-09-15 06:46:00,2.14697,2.14726,2.14673,2.14726,10000000.0
2008-09-15 06:47:00,2.14754,2.14796,2.14753,2.14753,8000000.0
2008-09-15 06:48:00,2.14692,2.14723,2.14692,2.14719,7000000.0
2008-09-15 06:49:00,2.14725,2.14745,2.14714,2.14744,8000000.0
2008-09-15 06:50:00,2.14689,2.14714,2.14689,2.14704,10000000.0
2008-09-15 06:51:00,2.14702,2.14724,2.14697,2.14724,10000000.0
2008-09-15 06:52:00,2.14744,2.14778,2.14743,2.14755,8000000.0
2008-09-15 06:53:00,2.1475,2.14793,2.14744,2.14744,8000000.0
2008-09-15 06:54:00,2.14794,2.14823,2.14787,2.14811,8000000.0
2008-09-15 06:55:00,2.1483,2.14886,2.14752,2.14886,7000000.0
2008-09-15 06:56:00,2.14876,2.14877,2.14843,2.14876,8000000.0
2008-09-15 06:57:00,2.14971,2.15054,2.14971,2.15054,7000000.0
2008-09-15 06:58:00,2.15047,2.15047,2.14879,2.14902,7000000.0
2008-09-15 06:59:00,2.14905,2.14905,2.14875,2.14892,7000000.0
2008-09-15 07:00:00,2.14835,2.14875,2.14808,2.14875,7000000.0
2008-09-15 07:01:00,2.1487,2.1491,2.1487,2.1491,7000000.0
2008-09-15 07:02:00,2.14925,2.14925,2.14865,2.14873,9000000.0
2008-09-15 07:03:00,2.14884,2.14884,2.14844,2.14848,7000000.0
2008-09-15 07:04:00,2.14846,2.14878,2.14846,2.14878,8000000.0
2008-09-15 07:05:00,2.14889,2.14904,2.14878,2.14904,11000000.0
2008-09-15 07:06:00,2.14785,2.1486,2.14769,2.1486,11000000.0
2008-09-15 07:07:00,2.14926,2.14934,2.1491,2.14922,11000000.0
2008-09-15 07:08:00,2.1496,2.14996,2.1496,2.14971,9000000.0
2008-09-15 07:09:00,2.15003,2.15032,2.15003,2.15028,8000000.0
2008-09-15 07:10:00,2.15025,2.15032,2.14959,2.14959,7000000.0
2008-09-15 07:11:00,2.1496,2.14997,2.14958,2.14997,10000000.0
2008-09-15 07:12:00,2.14982,2.15004,2.1497,2.15004,7000000.0
2008-09-15 07:13:00,2.15008,2.15013,2.14998,2.15013,8000000.0
2008-09-15 07:14:00,2.15002,2.1503,2.14999,2.1503,7000000.0
2008-09-15 07:15:00,2.15021,2.15039,2.1502,2.15021,10000000.0
2008-09-15 07:16:00,2.15025,2.15042,2.1501,2.15042,8000000.0
2008-09-15 07:17:00,2.14992,2.15094,2.14991,2.15094,11000000.0
2008-09-15 07:18:00,2.15054,2.15095,2.15036,2.15036,8000000.0
2008-09-15 07:19:00,2.15003,2.15003,2.14987,2.14987,8000000.0
2008-09-15 07:20:00,2.14989,2.14989,2.14952,2.1496,9000000.0
2008-09-15 07:21:00,2.14954,2.14964,2.14946,2.14963,10000000.0
2008-09-15 07:22:00,2.15013,2.15055,2.15013,2.15055,11000000.0
2008-09-15 07:23:00,2.15025,2.15025,2.14919,2.14919,7000000.0
2008-09-15 07:24:00,2.14916,2.14916,2.1486,2.1486,9000000.0
2008-09-15 07:25:00,2.14879,2.14907,2.14879,2.149,8000000.0
2008-09-15 07:26:00,2.14894,2.14899,2.1488,2.14894,7000000.0
2008-09-15 07:27:00,2.14891,2.14896,2.14872,2.14896,7000000.0
2008-09-15 07:28:00,2.14922,2.14922,2.14893,2.14898,7000000.0
2008-09-15 07:29:00,2.14875,2.1492,2.14875,2.149,8000000.0
2008-09-15 07:30:00,2.14864,2.14909,2.14864,2.14909,8000000.0
2008-09-15 07:31:00,2.14916,2.14933,2.14902,2.14905,7000000.0
2008-09-15 07:32:00,2.14916,2.14928,2.14909,2.14928,9000000.0
2008-09-15 07:33:00,2.14901,2.14905,2.14898,2.14898,8000000.0
2008-09-15 07:34:00,2.14875,2.14875,2.14826,2.14826,11000000.0
2008-09-15 07:35:00,2.14787,2.14846,2.1478,2.14846,8000000.0
2008-09-15 07:36:00,2.14853,2.14855,2.14828,2.14855,7000000.0
2008-09-15 07:37:00,2.14878,2.14909,2.14878,2.14906,7000000.0
2008-09-15 07:38:00,2.14882,2.14882,2.14756,2.14756,11000000.0
2008-09-15 07:39:00,2.14736,2.14782,2.14728,2.14782,7000000.0
2008-09-15 07:40:00,2.1482,2.14859,2.1482,2.14842,8000000.0
2008-09-15 07:41:00,2.14875,2.14914,2.14859,2.14859,9000000.0
2008-09-15 07:42:00,2.14714,2.14714,2.14559,2.14696,11000000.0
2008-09-15 07:43:00,2.14753,2.14853,2.14752,2.14853,7000000.0
2008-09-15 07:44:00,2.14933,2.14975,2.14933,2.14937,7000000.0
2008-09-15 07:45:00,2.14834,2.14834,2.14735,2.14772,7000000.0
2008-09-15 07:46:00,2.14866,2.14952,2.14866,2.14952,10000000.0
2008-09-15 07:47:00,2.14945,2.14949,2.14809,2.14809,7000000.0
2008-09-15 07:48:00,2.14722,2.14813,2.14722,2.14813,8000000.0
2008-09-15 07:49:00,2.14855,2.14882,2.14802,2.14802,8000000.0
2008-09-15 07:50:00,2.14786,2.14838,2.14763,2.14792,7000000.0
2008-09-15 07:51:00,2.14787,2.14811,2.14783,2.148,8000000.0
2008-09-15 07:52:00,2.14808,2.14841,2.14808,2.14818,10000000.0
2008-09-15 07:53:00,2.14781,2.14803,2.14781,2.14795,11000000.0
2008-09-15 07:54:00,2.14803,2.14843,2.14803,2.14843,9000000.0
2008-09-15 07:55:00,2.14909,2.15023,2.14909,2.15019,9000000.0
2008-09-15 07:56:00,2.14994,2.15064,2.14974,2.15064,9000000.0
2008-09-15 07:57:00,2.15054,2.15087,2.15054,2.15054,7000000.0
2008-09-15 07:58:00,2.15041,2.15041,2.14997,2.15003,7000000.0
2008-09-15 07:59:00,2.15031,2.15089,2.15031,2.15089,7000000.0
2008-09-15 08:00:00,2.15075,2.15075,2.15017,2.15044,8000000.0
2008-09-15 08:01:00,2.15076,2.15076,2.15032,2.15051,10000000.0
2008-09-15 08:02:00,2.15017,2.15017,2.14901,2.14901,7000000.0
2008-09-15 08:03:00,2.14847,2.14847,2.14758,2.14758,8000000.0
2008-09-15 08:04:00,2.14608,2.14608,2.14396,2.14396,8000000.0
2008-09-15 08:05:00,2.14474,2.14585,2.14474,2.14585,8000000.0
2008-09-15 08:06:00,2.14565,2.14565,2.1455,2.14555,7000000.0
2008-09-15 08:07:00,2.14515,2.14515,2.1442,2.14486,7000000.0
2008-09-15 08:08:00,2.1453,2.1453,2.14432,2.14432,7000000.0
2008-09-15 08:09:00,2.14439,2.14475,2.14439,2.14439,7000000.0
2008-09-15 08:10:00,2.14402,2.14402,2.14292,2.14292,7000000.0
2008-09-15 08:11:00,2.14188,2.14199,2.14135,2.14198,8000000.0
2008-09-15 08:12:00,2.14279,2.14345,2.14274,2.14345,9000000.0
2008-09-15 08:13:00,2.14353,2.1436,2.14245,2.14245,7000000.0
2008-09-15 08:14:00,2.14204,2.14227,2.14195,2.14199,9000000.0
2008-09-15 08:15:00,2.14186,2.1424,2.14186,2.1424,8000000.0
2008-09-15 08:16:00,2.14291,2.14347,2.14291,2.14347,11000000.0
2008-09-15 08:17:00,2.1436,2.14371,2.143,2.143,7000000.0
2008-09-15 08:18:00,2.14293,2.14293,2.14227,2.14276,9000000.0
2008-09-15 08:19:00,2.14258,2.14286,2.14243,2.14281,7000000.0
2008-09-15 08:20:00,2.14256,2.14262,2.14211,2.14211,8000000.0
2008-09-15 08:21:00,2.1414,2.1424,2.1414,2.1424,8000000.0
2008-09-15 08:22:00,2.14252,2.14261,2.14212,2.14212,8000000.0
2008-09-15 08:23:00,2.14146,2.14146,2.14073,2.14076,7000000.0
2008-09-15 08:24:00,2.14125,2.14125,2.1408,2.1408,7000000.0
2008-09-15 08:25:00,2.14136,2.14226,2.14136,2.14226,8000000.0
2008-09-15 08:26:00,2.14174,2.14174,2.1408,2.1408,7000000.0
2008-09-15 08:27:00,2.1408,2.1423,2.14073,2.1423,10000000.0
2008-09-15 08:28:00,2.14163,2.14163,2.14129,2.14146,7000000.0
2008-09-15 08:29:00,2.14108,2.1414,2.1409,2.1409,10000000.0
2008-09-15 08:30:00,2.13999,2.14002,2.13964,2.13969,7000000.0
2008-09-15 08:31:00,2.14014,2.14064,2.14005,2.14064,10000000.0
2008-09-15 08:32:00,2.14415,2.14436,2.14347,2.14347,8000000.0
2008-09-15 08:33:00,2.1429,2.14469,2.14257,2.14469,7000000.0
2008-09-15 08:34:00,2.14556,2.14556,2.1445,2.1445,9000000.0
2008-09-15 08:35:00,2.14478,2.14576,2.14464,2.14576,9000000.0
2008-09-15 08:36:00,2.14545,2.14545,2.14134,2.14134,8000000.0
2008-09-15 08:37:00,2.14079,2.14146,2.14079,2.14102,9000000.0
2008-09-15 08:38:00,2.14023,2.14023,2.13994,2.13995,10000000.0
2008-09-15 08:39:00,2.13993,2.14074,2.13993,2.14074,11000000.0
2008-09-15 08:40:00,2.14091,2.14091,2.14022,2.14022,8000000.0
2008-09-15 08:41:00,2.13936,2.13936,2.13877,2.13877,11000000.0
2008-09-15 08:42:00,2.1387,2.13873,2.13792,2.13792,10000000.0
2008-09-15 08:43:00,2.13822,2.13841,2.13763,2.13763,8000000.0
2008-09-15 08:44:00,2.13769,2.13832,2.13769,2.13805,10000000.0
2008-09-15 08:45:00,2.1385,2.14085,2.1385,2.14085,8000000.0
2008-09-15 08:46:00,2.14206,2.14254,2.14081,2.14254,8000000.0
2008-09-15 08:47:00,2.14337,2.14337,2.1428,2.1428,7000000.0
2008-09-15 08:48:00,2.1419,2.14337,2.14172,2.14337,10000000.0
2008-09-15 08:49:00,2.1441,2.14528,2.14392,2.14528,11000000.0
2008-09-15 08:50:00,2.14506,2.14506,2.14479,2.14492,7000000.0
2008-09-15 08:51:00,2.14475,2.14475,2.14259,2.14259,8000000.0
2008-09-15 08:52:00,2.14301,2.14418,2.14301,2.1439,9000000.0
2008-09-15 08:53:00,2.14404,2.14469,2.14404,2.14466,8000000.0
2008-09-15 08:54:00,2.14467,2.14485,2.14453,2.14453,8000000.0
2008-09-15 08:55:00,2.14485,2.14618,2.14485,2.14609,8000000.0
2008-09-15 08:56:00,2.14676,2.14808,2.14676,2.14743,7000000.0
2008-09-15 08:57:00,2.14726,2.14899,2.14726,2.14899,8000000.0
2008-09-15 08:58:00,2.14995,2.15018,2.14995,2.15005,7000000.0
2008-09-15 08:59:00,2.15072,2.15407,2.15072,2.15407,7000000.0
2008-09-15 09:00:00,2.15362,2.15362,2.15169,2.15218,8000000.0
2008-09-15 09:01:00,2.15244,2.15244,2.15013,2.15013,9000000.0
2008-09-15 09:02:00,2.14947,2.15076,2.14939,2.14978,10000000.0
2008-09-15 09:03:00,2.14914,2.14914,2.14802,2.14804,7000000.0
2008-09-15 09:04:00,2.14933,2.1522,2.14933,2.1522,7000000.0
2008-09-15 09:05:00,2.15085,2.15085,2.15034,2.15072,7000000.0
2008-09-15 09:06:00,2.15091,2.15117,2.15024,2.15024,11000000.0
2008-09-15 09:07:00,2.15052,2.15107,2.15035,2.15107,8000000.0
2008-09-15 09:08:00,2.15096,2.15182,2.15096,2.15182,5000000.0
2008-09-15 09:09:00,2.15222,2.15227,2.15196,2.15225,11000000.0
2008-09-15 09:10:00,2.1526,2.15291,2.1526,2.15277,7000000.0
2008-09-15 09:11:00,2.15297,2.15398,2.15297,2.15398,9000000.0
2008-09-15 09:12:00,2.15253,2.15392,2.15233,2.15392,8000000.0
2008-09-15 09:13:00,2.15477,2.15477,2.15398,2.15464,9000000.0
2008-09-15 09:14:00,2.15408,2.15412,2.15369,2.15412,11000000.0
2008-09-15 09:15:00,2.15451,2.15453,2.15345,2.15345,7000000.0
2008-09-15 09:16:00,2.15338,2.15363,2.15305,2.1533,8000000.0
2008-09-15 09:17:00,2.15338,2.15543,2.15338,2.15543,11000000.0
2008-09-15 09:18:00,2.15668,2.1567,2.15521,2.15521,8000000.0
2008-09-15 09:19:00,2.15614,2.15666,2.15598,2.15666,7000000.0
2008-09-15 09:20:00,2.15617,2.15618,2.15528,2.15528,7000000.0
2008-09-15 09:21:00,2.15531,2.15685,2.15531,2.15679,8000000.0
2008-09-15 09:22:00,2.15673,2.15677,2.15648,2.15654,8000000.0
2008-09-15 09:23:00,2.15678,2.15722,2.15678,2.15705,7000000.0
2008-09-15 09:24:00,2.15524,2.15545,2.15457,2.1553,8000000.0
2008-09-15 09:25:00,2.15509,2.15513,2.15471,2.15491,7000000.0
2008-09-15 09:26:00,2.15431,2.15431,2.15389,2.15428,11000000.0
2008-09-15 09:27:00,2.15328,2.15328,2.15242,2.15275,11000000.0
2008-09-15 09:28:00,2.15293,2.15315,2.15264,2.15302,9000000.0
2008-09-15 09:29:00,2.15272,2.15272,2.1517,2.15259,8000000.0
2008-09-15 09:30:00,2.15224,2.15286,2.15224,2.15286,7000000.0
2008-09-15 09:31:00,2.15311,2.15353,2.15301,2.15301,7000000.0
2008-09-15 09:32:00,2.15232,2.15232,2.15175,2.15205,7000000.0
2008-09-15 09:33:00,2.1522,2.15298,2.1522,2.15262,8000000.0
2008-09-15 09:34:00,2.15257,2.15257,2.15239,2.15239,7000000.0
2008-09-15 09:35:00,2.15337,2.15372,2.15323,2.15323,10000000.0
2008-09-15 09:36:00,2.15396,2.15607,2.15396,2.15607,8000000.0
2008-09-15 09:37:00,2.15727,2.15822,2.15727,2.15801,11000000.0
2008-09-15 09:38:00,2.15729,2.15853,2.15576,2.15852,11000000.0
2008-09-15 09:39:00,2.15801,2.15801,2.15752,2.15761,7000000.0
2008-09-15 09:40:00,2.15771,2.15814,2.15771,2.15809,9000000.0
2008-09-15 09:41:00,2.15798,2.15805,2.15783,2.15783,8000000.0
2008-09-15 09:42:00,2.15821,2.15821,2.15777,2.15777,10000000.0
2008-09-15 09:43:00,2.15765,2.15772,2.15752,2.15767,11000000.0
2008-09-15 09:44:00,2.15702,2.15702,2.15645,2.15645,8000000.0
2008-09-15 09:45:00,2.15628,2.15628,2.15539,2.15539,7000000.0
2008-09-15 09:46:00,2.15475,2.15475,2.15243,2.15264,11000000.0
2008-09-15 09:47:00,2.15203,2.15203,2.15046,2.1511,9000000.0
2008-09-15 09:48:00,2.15069,2.15069,2.15003,2.15008,7000000.0
2008-09-15 09:49:00,2.14999,2.15047,2.14999,2.1501,11000000.0
2008-09-15 09:50:00,2.15003,2.15062,2.15003,2.15062,8000000.0
2008-09-15 09:51:00,2.1515,2.1515,2.15048,2.15048,8000000.0
2008-09-15 09:52:00,2.15019,2.15032,2.14992,2.15022,8000000.0
2008-09-15 09:53:00,2.15019,2.15065,2.15011,2.15012,10000000.0
2008-09-15 09:54:00,2.15017,2.15076,2.15017,2.15076,10000000.0
2008-09-15 09:55:00,2.15113,2.15113,2.1505,2.15077,8000000.0
2008-09-15 09:56:00,2.15059,2.15059,2.15017,2.15034,10000000.0
2008-09-15 09:57:00,2.15033,2.15059,2.15026,2.15059,8000000.0
2008-09-15 09:58:00,2.15114,2.15165,2.15114,2.15163,8000000.0
2008-09-15 09:59:00,2.15134,2.15134,2.1509,2.1509,10000000.0
2008-09-15 10:00:00,2.15001,2.15054,2.14986,2.14986,10000000.0
2008-09-15 10:01:00,2.14935,2.14981,2.14908,2.14911,10000000.0
2008-09-15 10:02:00,2.14863,2.14878,2.14825,2.14825,10000000.0
2008-09-15 10:03:00,2.14818,2.14832,2.148,2.14807,7000000.0
2008-09-15 10:04:00,2.14732,2.14732,2.1468,2.1468,7000000.0
2008-09-15 10:05:00,2.14726,2.14726,2.14694,2.14704,11000000.0
2008-09-15 10:06:00,2.14732,2.14768,2.14722,2.14768,7000000.0
2008-09-15 10:07:00,2.14953,2.15033,2.14953,2.14995,7000000.0
2008-09-15 10:08:00,2.15048,2.15088,2.1504,2.15064,7000000.0
2008-09-15 10:09:00,2.1506,2.15124,2.1506,2.15071,7000000.0
2008-09-15 10:10:00,2.15076,2.15096,2.15016,2.15016,7000000.0
2008-09-15 10:11:00,2.15049,2.1507,2.15014,2.1507,7000000.0
2008-09-15 10:12:00,2.15068,2.15109,2.14978,2.15003,8000000.0
2008-09-15 10:13:00,2.15017,2.15057,2.15001,2.15047,8000000.0
2008-09-15 10:14:00,2.15023,2.15047,2.14982,2.15047,7000000.0
2008-09-15 10:15:00,2.151,2.15221,2.151,2.15221,10000000.0
2008-09-15 10:16:00,2.15307,2.15375,2.15307,2.15375,7000000.0
2008-09-15 10:17:00,2.15411,2.15417,2.15357,2.15398,11000000.0
2008-09-15 10:18:00,2.15385,2.15391,2.15368,2.15371,8000000.0
2008-09-15 10:19:00,2.15324,2.15324,2.15222,2.15222,9000000.0
2008-09-15 10:20:00,2.15211,2.15232,2.15138,2.15138,7000000.0
2008-09-15 10:21:00,2.15105,2.15198,2.15105,2.15198,8000000.0
2008-09-15 10:22:00,2.15173,2.15235,2.15151,2.15235,7000000.0
2008-09-15 10:23:00,2.15199,2.15205,2.15164,2.15171,7000000.0
2008-09-15 10:24:00,2.15202,2.15202,2.15148,2.15164,7000000.0
2008-09-15 10:25:00,2.15195,2.15195,2.15102,2.15108,9000000.0
2008-09-15 10:26:00,2.15098,2.15098,2.14971,2.14971,11000000.0
2008-09-15 10:27:00,2.1488,2.15007,2.1488,2.15007,8000000.0
2008-09-15 10:28:00,2.14966,2.14979,2.14909,2.14947,9000000.0
2008-09-15 10:29:00,2.1499,2.15056,2.1499,2.1499,8000000.0
2008-09-15 10:30:00,2.14934,2.14934,2.14834,2.14882,8000000.0
2008-09-15 10:31:00,2.14877,2.14911,2.14864,2.14899,7000000.0
2008-09-15 10:32:00,2.14874,2.14874,2.14755,2.14755,9000000.0
2008-09-15 10:33:00,2.14668,2.14668,2.14634,2.14634,7000000.0
2008-09-15 10:34:00,2.14678,2.14773,2.14665,2.14773,7000000.0
2008-09-15 10:35:00,2.14749,2.14749,2.14607,2.14625,7000000.0
2008-09-15 10:36:00,2.14635,2.14715,2.14635,2.1471,8000000.0
2008-09-15 10:37:00,2.14732,2.14792,2.14732,2.14738,8000000.0
2008-09-15 10:38:00,2.14765,2.148,2.14727,2.14727,10000000.0
2008-09-15 10:39:00,2.1475,2.14849,2.1475,2.1484,8000000.0
2008-09-15 10:40:00,2.14745,2.1475,2.14646,2.14646,7000000.0
2008-09-15 10:41:00,2.14639,2.14769,2.14639,2.14769,9000000.0
2008-09-15 10:42:00,2.14779,2.14779,2.14699,2.14716,7000000.0
2008-09-15 10:43:00,2.14719,2.14736,2.14686,2.14736,10000000.0
2008-09-15 10:44:00,2.14782,2.14875,2.14782,2.1487,7000000.0
2008-09-15 10:45:00,2.14827,2.14827,2.14642,2.14642,8000000.0
2008-09-15 10:46:00,2.14618,2.14618,2.14464,2.14464,8000000.0
2008-09-15 10:47:00,2.1449,2.1458,2.1449,2.14565,7000000.0
2008-09-15 10:48:00,2.14635,2.14637,2.14619,2.14623,8000000.0
2008-09-15 10:49:00,2.1461,2.14702,2.1461,2.14702,9000000.0
2008-09-15 10:50:00,2.14726,2.1481,2.14726,2.1481,8000000.0
2008-09-15 10:51:00,2.1488,2.14982,2.1488,2.14982,9000000.0
2008-09-15 10:52:00,2.15108,2.15241,2.15108,2.15232,8000000.0
2008-09-15 10:53:00,2.152,2.15256,2.15178,2.15256,9000000.0
2008-09-15 10:54:00,2.15375,2.15459,2.15375,2.15459,10000000.0
2008-09-15 10:55:00,2.15477,2.15485,2.15452,2.15452,7000000.0
2008-09-15 10:56:00,2.15347,2.15363,2.15149,2.15363,7000000.0
2008-09-15 10:57:00,2.15407,2.15411,2.15383,2.15383,8000000.0
2008-09-15 10:58:00,2.15356,2.15445,2.15356,2.15445,7000000.0
2008-09-15 10:59:00,2.15422,2.15455,2.15411,2.15455,11000000.0
2008-09-15 11:00:00,2.15503,2.15629,2.1546,2.1546,7000000.0
2008-09-15 11:01:00,2.15526,2.15526,2.15479,2.15505,8000000.0
2008-09-15 11:02:00,2.15456,2.15456,2.15361,2.15361,7000000.0
2008-09-15 11:03:00,2.15323,2.15323,2.14779,2.14779,11000000.0
2008-09-15 11:04:00,2.14799,2.1492,2.14799,2.14828,11000000.0
2008-09-15 11:05:00,2.14866,2.14866,2.14826,2.14826,7000000.0
2008-09-15 11:06:00,2.14794,2.14816,2.14753,2.14816,8000000.0
2008-09-15 11:07:00,2.14759,2.14792,2.14759,2.14774,7000000.0
2008-09-15 11:08:00,2.14881,2.15094,2.14881,2.15094,9000000.0
2008-09-15 11:09:00,2.15161,2.15293,2.15161,2.15293,8000000.0
2008-09-15 11:10:00,2.1527,2.1527,2.15143,2.15143,8000000.0
2008-09-15 11:11:00,2.15134,2.15134,2.15037,2.15037,10000000.0
2008-09-15 11:12:00,2.15026,2.15026,2.14969,2.14971,7000000.0
2008-09-15 11:13:00,2.14976,2.14998,2.14916,2.14916,11000000.0
2008-09-15 11:14:00,2.14939,2.14978,2.14939,2.14978,11000000.0
2008-09-15 11:15:00,2.14964,2.14964,2.14939,2.14946,7000000.0
2008-09-15 11:16:00,2.14954,2.14958,2.14874,2.14874,7000000.0
2008-09-15 11:17:00,2.14828,2.14832,2.14677,2.14677,7000000.0
2008-09-15 11:18:00,2.1464,2.1464,2.14598,2.1461,10000000.0
2008-09-15 11:19:00,2.14628,2.14681,2.14628,2.14681,11000000.0
2008-09-15 11:20:00,2.14743,2.14743,2.14662,2.14662,8000000.0
2008-09-15 11:21:00,2.14686,2.14699,2.14686,2.14699,7000000.0
2008-09-15 11:22:00,2.14763,2.14797,2.14704,2.14797,8000000.0
2008-09-15 11:23:00,2.14824,2.14849,2.14749,2.14849,8000000.0
2008-09-15 11:24:00,2.14968,2.15163,2.14968,2.15163,7000000.0
2008-09-15 11:25:00,2.15216,2.15311,2.15216,2.15311,8000000.0
2008-09-15 11:26:00,2.15416,2.15424,2.15388,2.15388,11000000.0
2008-09-15 11:27:00,2.15393,2.1553,2.15393,2.1553,8000000.0
2008-09-15 11:28:00,2.155,2.15531,2.155,2.1553,7000000.0
2008-09-15 11:29:00,2.15455,2.15489,2.15417,2.15417,8000000.0
2008-09-15 11:30:00,2.15423,2.1547,2.15398,2.1547,7000000.0
2008-09-15 11:31:00,2.15513,2.15588,2.15507,2.15588,11000000.0
2008-09-15 11:32:00,2.15621,2.15638,2.15615,2.15638,11000000.0
2008-09-15 11:33:00,2.15629,2.15655,2.15609,2.15636,7000000.0
2008-09-15 11:34:00,2.15586,2.15618,2.15586,2.15615,7000000.0
2008-09-15 11:35:00,2.15602,2.15602,2.1557,2.1557,10000000.0
2008-09-15 11:36:00,2.15506,2.15506,2.15363,2.15363,8000000.0
2008-09-15 11:37:00,2.15418,2.15425,2.15381,2.15397,8000000.0
2008-09-15 11:38:00,2.15372,2.15401,2.15372,2.15401,9000000.0
2008-09-15 11:39:00,2.15397,2.15397,2.15377,2.15383,9000000.0
2008-09-15 11:40:00,2.1538,2.1538,2.15343,2.15351,11000000.0
2008-09-15 11:41:00,2.15342,2.15342,2.15284,2.15284,11000000.0
2008-09-15 11:42:00,2.15286,2.15295,2.15279,2.15281,11000000.0
2008-09-15 11:43:00,2.15221,2.15221,2.15109,2.15128,7000000.0
2008-09-15 11:44:00,2.15181,2.15181,2.15126,2.15126,7000000.0
2008-09-15 11:45:00,2.15056,2.15085,2.15056,2.15081,11000000.0
2008-09-15 11:46:00,2.15189,2.15227,2.15189,2.1522,7000000.0
2008-09-15 11:47:00,2.15212,2.15222,2.15174,2.15174,9000000.0
2008-09-15 11:48:00,2.15184,2.15194,2.15164,2.15164,10000000.0
2008-09-15 11:49:00,2.15234,2.1536,2.15234,2.15293,7000000.0
2008-09-15 11:50:00,2.154,2.15486,2.154,2.15446,7000000.0
2008-09-15 11:51:00,2.15399,2.15429,2.15372,2.15372,8000000.0
2008-09-15 11:52:00,2.15342,2.1549,2.15331,2.1549,10000000.0
2008-09-15 11:53:00,2.15482,2.15496,2.15469,2.15496,10000000.0
2008-09-15 11:54:00,2.15514,2.15542,2.15514,2.15537,9000000.0
2008-09-15 11:55:00,2.15574,2.15649,2.15574,2.15649,8000000.0
2008-09-15 11:56:00,2.1568,2.15775,2.1568,2.1572,11000000.0
2008-09-15 11:57:00,2.15627,2.15627,2.15506,2.15506,8000000.0
2008-09-15 11:58:00,2.15505,2.15517,2.155,2.15516,9000000.0
2008-09-15 11:59:00,2.15511,2.15511,2.15418,2.15418,7000000.0
2008-09-15 12:00:00,2.15441,2.15487,2.15441,2.15459,7000000.0
2008-09-15 12:01:00,2.15412,2.15425,2.15409,2.15415,10000000.0
2008-09-15 12:02:00,2.15372,2.15372,2.15322,2.15356,10000000.0
2008-09-15 12:03:00,2.15368,2.15439,2.15368,2.15439,7000000.0
2008-09-15 12:04:00,2.15475,2.15475,2.15448,2.15455,9000000.0
2008-09-15 12:05:00,2.15432,2.1551,2.15432,2.1551,11000000.0
2008-09-15 12:06:00,2.15584,2.15599,2.15509,2.15509,7000000.0
2008-09-15 12:07:00,2.15615,2.15637,2.15602,2.15635,7000000.0
2008-09-15 12:08:00,2.15636,2.15636,2.15562,2.15562,9000000.0
2008-09-15 12:09:00,2.15611,2.15648,2.15611,2.1563,8000000.0
2008-09-15 12:10:00,2.15516,2.15531,2.15498,2.15498,8000000.0
2008-09-15 12:11:00,2.15525,2.15575,2.15522,2.15575,7000000.0
2008-09-15 12:12:00,2.15554,2.15555,2.15538,2.15541,7000000.0
2008-09-15 12:13:00,2.15561,2.15602,2.15552,2.15595,10000000.0
2008-09-15 12:14:00,2.15591,2.15591,2.15534,2.15534,8000000.0
2008-09-15 12:15:00,2.15489,2.15489,2.15402,2.15415,8000000.0
2008-09-15 12:16:00,2.15434,2.15447,2.15413,2.15447,8000000.0
2008-09-15 12:17:00,2.15438,2.1546,2.15438,2.15447,8000000.0
2008-09-15 12:18:00,2.15477,2.15477,2.15445,2.15468,11000000.0
2008-09-15 12:19:00,2.15448,2.15573,2.15448,2.15573,9000000.0
2008-09-15 12:20:00,2.15558,2.15558,2.15477,2.15479,10000000.0
2008-09-15 12:21:00,2.15426,2.15472,2.15279,2.15279,7000000.0
2008-09-15 12:22:00,2.15453,2.15479,2.15453,2.15468,8000000.0
2008-09-15 12:23:00,2.15446,2.15446,2.15329,2.15329,7000000.0
2008-09-15 12:24:00,2.15222,2.15222,2.15105,2.15105,7000000.0
2008-09-15 12:25:00,2.15166,2.15235,2.15139,2.15139,9000000.0
2008-09-15 12:26:00,2.15205,2.15251,2.15205,2.15215,8000000.0
2008-09-15 12:27:00,2.15149,2.15156,2.15122,2.15128,10000000.0
2008-09-15 12:28:00,2.15173,2.15188,2.15157,2.15171,9000000.0
2008-09-15 12:29:00,2.15181,2.15193,2.1513,2.15188,9000000.0
2008-09-15 12:30:00,2.152,2.15208,2.15174,2.15178,7000000.0
2008-09-15 12:31:00,2.1511,2.15125,2.15026,2.15026,11000000.0
2008-09-15 12:32:00,2.14934,2.14947,2.1489,2.1489,7000000.0
2008-09-15 12:33:00,2.14989,2.15044,2.14989,2.15036,7000000.0
2008-09-15 12:34:00,2.15068,2.15175,2.15068,2.15175,7000000.0
2008-09-15 12:35:00,2.15216,2.15261,2.15195,2.15261,8000000.0
2008-09-15 12:36:00,2.15349,2.15442,2.15349,2.1544,8000000.0
2008-09-15 12:37:00,2.15433,2.15507,2.15433,2.15458,9000000.0
2008-09-15 12:38:00,2.1534,2.15382,2.1534,2.15382,8000000.0
2008-09-15 12:39:00,2.15438,2.15605,2.15438,2.15605,9000000.0
2008-09-15 12:40:00,2.15638,2.15647,2.15505,2.15505,7000000.0
2008-09-15 12:41:00,2.15475,2.15475,2.15405,2.15405,8000000.0
2008-09-15 12:42:00,2.15389,2.15406,2.15357,2.15406,9000000.0
2008-09-15 12:43:00,2.15418,2.15446,2.15407,2.15411,9000000.0
2008-09-15 12:44:00,2.15422,2.1544,2.15346,2.15346,8000000.0
2008-09-15 12:45:00,2.15316,2.15346,2.15283,2.15346,10000000.0
2008-09-15 12:46:00,2.15287,2.15309,2.1526,2.15261,9000000.0
2008-09-15 12:47:00,2.15259,2.15259,2.15204,2.15238,10000000.0
2008-09-15 12:48:00,2.15238,2.1527,2.15229,2.15229,11000000.0
2008-09-15 12:49:00,2.15203,2.15203,2.15106,2.15106,7000000.0
2008-09-15 12:50:00,2.15154,2.15154,2.15094,2.15094,7000000.0
2008-09-15 12:51:00,2.15105,2.15105,2.15047,2.15047,8000000.0
2008-09-15 12:52:00,2.15044,2.15173,2.15044,2.15142,11000000.0
2008-09-15 12:53:00,2.15187,2.15386,2.15187,2.15386,8000000.0
2008-09-15 12:54:00,2.15451,2.15502,2.15436,2.15502,7000000.0
2008-09-15 12:55:00,2.15538,2.15674,2.15538,2.15674,8000000.0
2008-09-15 12:56:00,2.15722,2.15766,2.15704,2.15704,7000000.0
2008-09-15 12:57:00,2.15687,2.15692,2.15668,2.15692,7000000.0
2008-09-15 12:58:00,2.15746,2.15767,2.15679,2.15767,8000000.0
2008-09-15 12:59:00,2.15797,2.15797,2.15756,2.15762,7000000.0
2008-09-15 13:00:00,2.15706,2.15773,2.15697,2.15773,8000000.0
2008-09-15 13:01:00,2.15802,2.15864,2.15797,2.15864,8000000.0
2008-09-15 13:02:00,2.15944,2.15944,2.15803,2.15803,7000000.0
2008-09-15 13:03:00,2.15741,2.15741,2.15599,2.15599,8000000.0
2008-09-15 13:04:00,2.15614,2.1566,2.15607,2.1566,7000000.0
2008-09-15 13:05:00,2.1564,2.15644,2.15587,2.15587,8000000.0
2008-09-15 13:06:00,2.1564,2.15645,2.15617,2.15634,7000000.0
2008-09-15 13:07:00,2.15591,2.15633,2.15591,2.15633,7000000.0
2008-09-15 13:08:00,2.15591,2.15608,2.15576,2.15608,10000000.0
2008-09-15 13:09:00,2.15656,2.1587,2.15656,2.1587,7000000.0
2008-09-15 13:10:00,2.15884,2.15951,2.15829,2.15829,9000000.0
2008-09-15 13:11:00,2.15797,2.15938,2.15797,2.15938,8000000.0
2008-09-15 13:12:00,2.16055,2.16221,2.16055,2.16221,8000000.0
2008-09-15 13:13:00,2.16246,2.16511,2.16246,2.16511,9000000.0
2008-09-15 13:14:00,2.16388,2.16388,2.16325,2.16353,7000000.0
2008-09-15 13:15:00,2.16369,2.16421,2.16369,2.16415,8000000.0
2008-09-15 13:16:00,2.16382,2.16382,2.16328,2.16357,8000000.0
2008-09-15 13:17:00,2.16282,2.16282,2.15938,2.15938,9000000.0
2008-09-15 13:18:00,2.15966,2.15979,2.15922,2.15971,10000000.0
2008-09-15 13:19:00,2.1599,2.16007,2.15969,2.15992,8000000.0
2008-09-15 13:20:00,2.15991,2.16062,2.15991,2.16062,8000000.0
2008-09-15 13:21:00,2.16079,2.16079,2.16049,2.16068,7000000.0
2008-09-15 13:22:00,2.16137,2.16144,2.16088,2.16144,11000000.0
2008-09-15 13:23:00,2.16154,2.16154,2.1609,2.1609,8000000.0
2008-09-15 13:24:00,2.16039,2.16068,2.16033,2.16068,7000000.0
2008-09-15 13:25:00,2.16055,2.16063,2.16012,2.16012,11000000.0
2008-09-15 13:26:00,2.15939,2.15939,2.15838,2.15838,10000000.0
2008-09-15 13:27:00,2.15764,2.15773,2.15725,2.15725,8000000.0
2008-09-15 13:28:00,2.15804,2.15879,2.15793,2.15793,21000000.0
2008-09-15 13:29:00,2.15736,2.1587,2.15736,2.1587,17000000.0
2008-09-15 13:30:00,2.15909,2.15909,2.15857,2.15885,7000000.0
2008-09-15 13:31:00,2.1593,2.1593,2.15887,2.15887,9000000.0
2008-09-15 13:32:00,2.1588,2.1588,2.1583,2.15837,14000000.0
2008-09-15 13:33:00,2.15852,2.15918,2.15851,2.15918,14000000.0
2008-09-15 13:34:00,2.15944,2.15944,2.15895,2.15895,31000000.0
2008-09-15 13:35:00,2.15871,2.15871,2.15776,2.15815,17000000.0
2008-09-15 13:36:00,2.15816,2.15816,2.15732,2.15732,24000000.0
2008-09-15 13:37:00,2.15686,2.15686,2.15604,2.15604,10000000.0
2008-09-15 13:38:00,2.1553,2.1553,2.1547,2.15525,18000000.0
2008-09-15 13:39:00,2.15457,2.15457,2.153,2.153,15000000.0
2008-09-15 13:40:00,2.15275,2.15297,2.1526,2.15284,29000000.0
2008-09-15 13:41:00,2.15338,2.15445,2.15307,2.15445,13000000.0
2008-09-15 13:42:00,2.1545,2.1545,2.15385,2.15385,8000000.0
2008-09-15 13:43:00,2.15389,2.15389,2.15358,2.15358,10000000.0
2008-09-15 13:44:00,2.15384,2.15404,2.15283,2.15283,26000000.0
2008-09-15 13:45:00,2.15201,2.15201,2.15139,2.15167,22000000.0
2008-09-15 13:46:00,2.1524,2.15351,2.1524,2.15351,19000000.0
2008-09-15 13:47:00,2.15322,2.15413,2.1529,2.15413,17000000.0
2008-09-15 13:48:00,2.15379,2.1538,2.15263,2.15263,22000000.0
2008-09-15 13:49:00,2.15203,2.15208,2.15156,2.15208,24000000.0
2008-09-15 13:50:00,2.15054,2.15141,2.15047,2.15047,15000000.0
2008-09-15 13:51:00,2.14989,2.15115,2.1496,2.1496,22000000.0
2008-09-15 13:52:00,2.14948,2.15052,2.14923,2.15052,32000000.0
2008-09-15 13:53:00,2.15065,2.15124,2.15065,2.15114,28000000.0
2008-09-15 13:54:00,2.15147,2.15149,2.15132,2.15149,31000000.0
2008-09-15 13:55:00,2.15166,2.15219,2.15166,2.15203,20000000.0
2008-09-15 13:56:00,2.152,2.15235,2.152,2.15232,24000000.0
2008-09-15 13:57:00,2.15152,2.15167,2.15083,2.15083,34000000.0
2008-09-15 13:58:00,2.15032,2.15033,2.1501,2.15032,16000000.0
2008-09-15 13:59:00,2.15063,2.15086,2.15061,2.15086,30000000.0
2008-09-15 14:00:00,2.15198,2.15232,2.15126,2.15192,39000000.0
2008-09-15 14:01:00,2.15205,2.15241,2.15189,2.15241,30000000.0
2008-09-15 14:02:00,2.15243,2.15326,2.15243,2.15326,19000000.0
2008-09-15 14:03:00,2.15422,2.15547,2.15422,2.15522,23000000.0
2008-09-15 14:04:00,2.15549,2.15613,2.15549,2.15555,33000000.0
2008-09-15 14:05:00,2.15607,2.15677,2.15571,2.15677,28000000.0
2008-09-15 14:06:00,2.15684,2.15684,2.15637,2.15637,31000000.0
2008-09-15 14:07:00,2.15636,2.1572,2.15636,2.1572,31000000.0
2008-09-15 14:08:00,2.15658,2.15658,2.15599,2.15617,27000000.0
2008-09-15 14:09:00,2.15568,2.15568,2.1543,2.1543,27000000.0
2008-09-15 14:10:00,2.15335,2.15368,2.15142,2.15153,24000000.0
2008-09-15 14:11:00,2.1502,2.1502,2.14916,2.14934,21000000.0
2008-09-15 14:12:00,2.14795,2.14795,2.14641,2.14643,22000000.0
2008-09-15 14:13:00,2.14628,2.14808,2.14628,2.14808,13000000.0
2008-09-15 14:14:00,2.14864,2.15219,2.14809,2.15219,21000000.0
2008-09-15 14:15:00,2.1501,2.1523,2.14934,2.1523,25000000.0
2008-09-15 14:16:00,2.15417,2.15523,2.15349,2.15349,26000000.0
2008-09-15 14:17:00,2.1526,2.1526,2.15114,2.15115,32000000.0
2008-09-15 14:18:00,2.1499,2.1499,2.14824,2.14824,27000000.0
2008-09-15 14:19:00,2.14807,2.14856,2.14789,2.14837,35000000.0
2008-09-15 14:20:00,2.14859,2.14996,2.14859,2.14911,32000000.0
2008-09-15 14:21:00,2.149,2.14952,2.14888,2.14952,39000000.0
2008-09-15 14:22:00,2.14921,2.14951,2.14822,2.14822,22000000.0
2008-09-15 14:23:00,2.14844,2.14946,2.14844,2.14941,40000000.0
2008-09-15 14:24:00,2.1494,2.1494,2.14822,2.14822,10000000.0
2008-09-15 14:25:00,2.14743,2.14743,2.14619,2.14644,35000000.0
2008-09-15 14:26:00,2.14654,2.14796,2.14652,2.14796,18000000.0
2008-09-15 14:27:00,2.14832,2.1487,2.14762,2.14762,28000000.0
2008-09-15 14:28:00,2.14738,2.14738,2.14692,2.14701,21000000.0
2008-09-15 14:29:00,2.14614,2.14614,2.14567,2.14587,16000000.0
2008-09-15 14:30:00,2.14599,2.14635,2.14572,2.14572,25000000.0
2008-09-15 14:31:00,2.14601,2.14605,2.14568,2.146,26000000.0
2008-09-15 14:32:00,2.14536,2.14536,2.14305,2.14305,32000000.0
2008-09-15 14:33:00,2.1434,2.1434,2.14279,2.14319,20000000.0
2008-09-15 14:34:00,2.14352,2.14352,2.14245,2.14245,25000000.0
2008-09-15 14:35:00,2.14262,2.14336,2.14262,2.14296,23000000.0
2008-09-15 14:36:00,2.14283,2.14317,2.14283,2.14306,11000000.0
2008-09-15 14:37:00,2.14275,2.14277,2.14228,2.14228,41000000.0
2008-09-15 14:38:00,2.14241,2.14367,2.14241,2.14367,54000000.0
2008-09-15 14:39:00,2.14373,2.14452,2.14373,2.14452,36000000.0
2008-09-15 14:40:00,2.14424,2.14458,2.14384,2.14388,36000000.0
2008-09-15 14:41:00,2.14338,2.14386,2.14297,2.14386,41000000.0
2008-09-15 14:42:00,2.14407,2.14434,2.14371,2.14371,19000000.0
2008-09-15 14:43:00,2.14286,2.1431,2.14286,2.14306,20000000.0
2008-09-15 14:44:00,2.14361,2.14378,2.14357,2.14369,25000000.0
2008-09-15 14:45:00,2.14353,2.14402,2.14353,2.14381,33000000.0
2008-09-15 14:46:00,2.14294,2.14304,2.14231,2.14231,11000000.0
2008-09-15 14:47:00,2.14252,2.14256,2.14234,2.14249,7000000.0
2008-09-15 14:48:00,2.14238,2.1424,2.14232,2.14239,21000000.0
2008-09-15 14:49:00,2.14233,2.14258,2.14228,2.14257,32000000.0
2008-09-15 14:50:00,2.14243,2.14243,2.14214,2.14214,33000000.0
2008-09-15 14:51:00,2.14223,2.14232,2.14214,2.14216,37000000.0
2008-09-15 14:52:00,2.1415,2.1415,2.14023,2.14121,17000000.0
2008-09-15 14:53:00,2.14096,2.14102,2.14078,2.14078,22000000.0
2008-09-15 14:54:00,2.14094,2.1411,2.14081,2.14102,17000000.0
2008-09-15 14:55:00,2.14044,2.14185,2.14044,2.14185,7000000.0
2008-09-15 14:56:00,2.14228,2.1423,2.14121,2.14121,21000000.0
2008-09-15 14:57:00,2.1408,2.14092,2.14038,2.14038,12000000.0
2008-09-15 14:58:00,2.14003,2.14003,2.1392,2.13969,31000000.0
2008-09-15 14:59:00,2.1393,2.13932,2.13841,2.13883,20000000.0
2008-09-15 15:00:00,2.13914,2.13921,2.13866,2.13896,32000000.0
2008-09-15 15:01:00,2.13916,2.14027,2.13916,2.14027,14000000.0
2008-09-15 15:02:00,2.14099,2.14186,2.14091,2.14183,26000000.0
2008-09-15 15:03:00,2.14189,2.14229,2.14188,2.14188,30000000.0
2008-09-15 15:04:00,2.14166,2.1417,2.14083,2.1413,29000000.0
2008-09-15 15:05:00,2.14137,2.14141,2.14084,2.14084,28000000.0
2008-09-15 15:06:00,2.14073,2.14074,2.13996,2.13996,16000000.0
2008-09-15 15:07:00,2.13956,2.13956,2.13919,2.13939,26000000.0
2008-09-15 15:08:00,2.14003,2.14087,2.13975,2.14087,25000000.0
2008-09-15 15:09:00,2.14071,2.14114,2.13995,2.14114,34000000.0
2008-09-15 15:10:00,2.14192,2.14248,2.14192,2.14228,36000000.0
2008-09-15 15:11:00,2.14325,2.14368,2.14316,2.14366,27000000.0
2008-09-15 15:12:00,2.14409,2.14427,2.14403,2.14403,26000000.0
2008-09-15 15:13:00,2.14429,2.14467,2.14407,2.14407,41000000.0
2008-09-15 15:14:00,2.14318,2.14434,2.14318,2.14434,30000000.0
2008-09-15 15:15:00,2.14487,2.14602,2.14487,2.14554,21000000.0
2008-09-15 15:16:00,2.14498,2.14708,2.14406,2.14708,9000000.0
2008-09-15 15:17:00,2.1476,2.14869,2.14649,2.1478,26000000.0
2008-09-15 15:18:00,2.14872,2.14886,2.14744,2.14744,10000000.0
2008-09-15 15:19:00,2.14618,2.14721,2.14618,2.14659,16000000.0
2008-09-15 15:20:00,2.14573,2.14599,2.14496,2.14496,20000000.0
2008-09-15 15:21:00,2.14508,2.14564,2.1448,2.1448,12000000.0
2008-09-15 15:22:00,2.14421,2.14421,2.14359,2.14359,22000000.0
2008-09-15 15:23:00,2.1435,2.14419,2.1435,2.14419,36000000.0
2008-09-15 15:24:00,2.1442,2.14427,2.14408,2.14408,20000000.0
2008-09-15 15:25:00,2.14355,2.14372,2.14355,2.14362,14000000.0
2008-09-15 15:26:00,2.14374,2.145,2.14374,2.14398,40000000.0
2008-09-15 15:27:00,2.14419,2.14494,2.14419,2.14494,32000000.0
2008-09-15 15:28:00,2.14564,2.14581,2.14549,2.14549,55000000.0
2008-09-15 15:29:00,2.14563,2.14563,2.14358,2.1437,47000000.0
2008-09-15 15:30:00,2.14303,2.14533,2.14235,2.14346,71000000.0
2008-09-15 15:31:00,2.1429,2.14294,2.14264,2.14264,58000000.0
2008-09-15 15:32:00,2.14352,2.14352,2.14311,2.14311,25000000.0
2008-09-15 15:33:00,2.14317,2.14428,2.14315,2.14428,32000000.0
2008-09-15 15:34:00,2.14485,2.14556,2.14443,2.14536,22000000.0
2008-09-15 15:35:00,2.14588,2.14633,2.14533,2.14633,30000000.0
2008-09-15 15:36:00,2.14729,2.14729,2.14676,2.14698,23000000.0
2008-09-15 15:37:00,2.147,2.147,2.1466,2.1466,24000000.0
2008-09-15 15:38:00,2.1475,2.15012,2.1475,2.15012,61000000.0
2008-09-15 15:39:00,2.15026,2.15046,2.14957,2.15046,40000000.0
2008-09-15 15:40:00,2.15123,2.15123,2.15061,2.15109,37000000.0
2008-09-15 15:41:00,2.15091,2.15104,2.15029,2.15029,43000000.0
2008-09-15 15:42:00,2.15045,2.15282,2.15045,2.15282,41000000.0
2008-09-15 15:43:00,2.15264,2.15382,2.15264,2.15275,30000000.0
2008-09-15 15:44:00,2.15365,2.15509,2.15365,2.15497,29000000.0
2008-09-15 15:45:00,2.15576,2.15709,2.15576,2.15668,36000000.0
2008-09-15 15:46:00,2.1568,2.1568,2.15577,2.1558,24000000.0
2008-09-15 15:47:00,2.15544,2.15579,2.1554,2.15579,31000000.0
2008-09-15 15:48:00,2.15596,2.15622,2.1559,2.15622,33000000.0
2008-09-15 15:49:00,2.1561,2.15633,2.15609,2.15624,25000000.0
2008-09-15 15:50:00,2.1568,2.1568,2.15567,2.15567,11000000.0
2008-09-15 15:51:00,2.15535,2.15543,2.15491,2.15504,37000000.0
2008-09-15 15:52:00,2.15497,2.15497,2.15404,2.15404,23000000.0
2008-09-15 15:53:00,2.15408,2.15437,2.15396,2.15437,15000000.0
2008-09-15 15:54:00,2.15421,2.15421,2.15398,2.15398,26000000.0
2008-09-15 15:55:00,2.15411,2.15413,2.15362,2.15362,33000000.0
2008-09-15 15:56:00,2.15344,2.15352,2.15329,2.15329,36000000.0
2008-09-15 15:57:00,2.15319,2.15333,2.15295,2.15295,34000000.0
2008-09-15 15:58:00,2.15248,2.15336,2.15248,2.15297,24000000.0
2008-09-15 15:59:00,2.15318,2.15337,2.1525,2.15272,23000000.0
2008-09-15 16:00:00,2.15247,2.15282,2.15233,2.15272,51000000.0
2008-09-15 16:01:00,2.15267,2.15267,2.1519,2.1519,31000000.0
2008-09-15 16:02:00,2.15156,2.15156,2.15093,2.15099,29000000.0
2008-09-15 16:03:00,2.15073,2.15086,2.15047,2.1508,51000000.0
2008-09-15 16:04:00,2.15101,2.15101,2.15061,2.15087,38000000.0
2008-09-15 16:05:00,2.15114,2.15138,2.15051,2.15101,37000000.0
2008-09-15 16:06:00,2.15114,2.15154,2.15097,2.15097,33000000.0
2008-09-15 16:07:00,2.15107,2.15252,2.15107,2.15228,37000000.0
2008-09-15 16:08:00,2.15293,2.15315,2.15258,2.1526,37000000.0
2008-09-15 16:09:00,2.15196,2.15243,2.15196,2.15243,44000000.0
2008-09-15 16:10:00,2.15249,2.1526,2.15238,2.15259,41000000.0
2008-09-15 16:11:00,2.15266,2.15266,2.15244,2.15264,27000000.0
2008-09-15 16:12:00,2.15285,2.15285,2.15243,2.15243,22000000.0
2008-09-15 16:13:00,2.15235,2.15235,2.15207,2.15207,38000000.0
2008-09-15 16:14:00,2.1526,2.15331,2.15253,2.15253,41000000.0
2008-09-15 16:15:00,2.15011,2.15011,2.14858,2.14886,42000000.0
2008-09-15 16:16:00,2.14819,2.14839,2.14745,2.14756,45000000.0
2008-09-15 16:17:00,2.14751,2.14781,2.14751,2.14777,22000000.0
2008-09-15 16:18:00,2.14831,2.14831,2.14709,2.14737,49000000.0
2008-09-15 16:19:00,2.14713,2.1474,2.14656,2.14656,27000000.0
2008-09-15 16:20:00,2.14741,2.14846,2.14741,2.1483,52000000.0
2008-09-15 16:21:00,2.14791,2.14791,2.147,2.147,37000000.0
2008-09-15 16:22:00,2.14698,2.1476,2.14698,2.1476,50000000.0
2008-09-15 16:23:00,2.1483,2.14874,2.14787,2.14845,48000000.0
2008-09-15 16:24:00,2.14878,2.14962,2.14878,2.14888,44000000.0
2008-09-15 16:25:00,2.14846,2.14939,2.14846,2.14939,28000000.0
2008-09-15 16:26:00,2.15049,2.15049,2.15,2.15047,41000000.0
2008-09-15 16:27:00,2.15055,2.15066,2.15004,2.15004,46000000.0
2008-09-15 16:28:00,2.15099,2.15111,2.15068,2.15068,34000000.0
2008-09-15 16:29:00,2.15036,2.15036,2.14791,2.14791,24000000.0
2008-09-15 16:30:00,2.14741,2.14741,2.14641,2.14641,43000000.0
2008-09-15 16:31:00,2.14571,2.14677,2.14571,2.14677,36000000.0
2008-09-15 16:32:00,2.14742,2.1485,2.14741,2.1485,34000000.0
2008-09-15 16:33:00,2.14873,2.14921,2.14868,2.14921,41000000.0
2008-09-15 16:34:00,2.14963,2.15027,2.14963,2.14974,29000000.0
2008-09-15 16:35:00,2.14905,2.15039,2.14905,2.15039,53000000.0
2008-09-15 16:36:00,2.15092,2.15092,2.15057,2.1507,43000000.0
2008-09-15 16:37:00,2.15067,2.15067,2.14983,2.15024,56000000.0
2008-09-15 16:38:00,2.1502,2.15029,2.14934,2.14999,34000000.0
2008-09-15 16:39:00,2.14972,2.15076,2.14972,2.15076,43000000.0
2008-09-15 16:40:00,2.15059,2.15059,2.15014,2.15033,63000000.0
2008-09-15 16:41:00,2.15053,2.15071,2.1503,2.15057,44000000.0
2008-09-15 16:42:00,2.15139,2.15139,2.15059,2.15059,57000000.0
2008-09-15 16:43:00,2.15054,2.15125,2.15054,2.15125,20000000.0
2008-09-15 16:44:00,2.15183,2.15195,2.15165,2.15188,34000000.0
2008-09-15 16:45:00,2.15236,2.15265,2.15233,2.15265,41000000.0
2008-09-15 16:46:00,2.15329,2.15384,2.15295,2.15384,59000000.0
2008-09-15 16:47:00,2.15353,2.15353,2.15275,2.15275,55000000.0
2008-09-15 16:48:00,2.15344,2.15487,2.15344,2.15423,46000000.0
2008-09-15 16:49:00,2.1545,2.15471,2.1539,2.15398,35000000.0
2008-09-15 16:50:00,2.15396,2.15405,2.15373,2.15382,45000000.0
2008-09-15 16:51:00,2.15289,2.15289,2.15199,2.15244,30000000.0
2008-09-15 16:52:00,2.15243,2.15244,2.152,2.15206,30000000.0
2008-09-15 16:53:00,2.15098,2.15169,2.15098,2.15099,19000000.0
2008-09-15 16:54:00,2.15059,2.15134,2.15059,2.15083,18000000.0
2008-09-15 16:55:00,2.14966,2.14966,2.14694,2.14747,40000000.0
2008-09-15 16:56:00,2.14657,2.14657,2.14583,2.14583,37000000.0
2008-09-15 16:57:00,2.14585,2.14649,2.14562,2.14565,17000000.0
2008-09-15 16:58:00,2.14555,2.14611,2.14555,2.14611,45000000.0
2008-09-15 16:59:00,2.1462,2.1469,2.1461,2.1461,39000000.0
2008-09-15 17:00:00,2.14528,2.14528,2.14459,2.1449,47000000.0
2008-09-15 17:01:00,2.14507,2.14507,2.14488,2.14503,26000000.0
2008-09-15 17:02:00,2.14555,2.14572,2.1452,2.14549,33000000.0
2008-09-15 17:03:00,2.1454,2.14552,2.145,2.145,33000000.0
2008-09-15 17:04:00,2.14518,2.14518,2.14478,2.145,37000000.0
2008-09-15 17:05:00,2.14518,2.14522,2.14474,2.14474,35000000.0
2008-09-15 17:06:00,2.14486,2.14533,2.14462,2.14462,46000000.0
2008-09-15 17:07:00,2.14483,2.14483,2.14365,2.14365,33000000.0
2008-09-15 17:08:00,2.14349,2.14391,2.14349,2.14391,45000000.0
2008-09-15 17:09:00,2.144,2.144,2.14285,2.14285,47000000.0
2008-09-15 17:10:00,2.14257,2.1437,2.14247,2.1437,36000000.0
2008-09-15 17:11:00,2.14416,2.14434,2.14416,2.14431,44000000.0
2008-09-15 17:12:00,2.14418,2.14461,2.1441,2.1441,23000000.0
2008-09-15 17:13:00,2.1439,2.14417,2.1437,2.1437,35000000.0
2008-09-15 17:14:00,2.14321,2.14321,2.14097,2.14097,27000000.0
2008-09-15 17:15:00,2.14158,2.14221,2.14158,2.14206,26000000.0
2008-09-15 17:16:00,2.14178,2.14178,2.14141,2.14141,27000000.0
2008-09-15 17:17:00,2.14154,2.14176,2.1414,2.14176,38000000.0
2008-09-15 17:18:00,2.14089,2.14139,2.14089,2.14117,29000000.0
2008-09-15 17:19:00,2.14054,2.14089,2.14029,2.14089,19000000.0
2008-09-15 17:20:00,2.14128,2.14162,2.14128,2.14157,29000000.0
2008-09-15 17:21:00,2.14168,2.14211,2.14145,2.14169,26000000.0
2008-09-15 17:22:00,2.14235,2.14358,2.14235,2.14358,30000000.0
2008-09-15 17:23:00,2.1437,2.14372,2.14348,2.14372,32000000.0
2008-09-15 17:24:00,2.14341,2.14341,2.14283,2.14283,23000000.0
2008-09-15 17:25:00,2.14247,2.14262,2.14235,2.14243,20000000.0
2008-09-15 17:26:00,2.14226,2.14384,2.14226,2.14384,18000000.0
2008-09-15 17:27:00,2.14411,2.14452,2.1441,2.14444,44000000.0
2008-09-15 17:28:00,2.14427,2.14468,2.14427,2.14468,39000000.0
2008-09-15 17:29:00,2.14478,2.14536,2.14478,2.14536,36000000.0
2008-09-15 17:30:00,2.14581,2.1464,2.14581,2.1464,61000000.0
2008-09-15 17:31:00,2.14602,2.14642,2.14602,2.14633,62000000.0
2008-09-15 17:32:00,2.1458,2.14614,2.14568,2.14568,54000000.0
2008-09-15 17:33:00,2.14599,2.14616,2.14565,2.14565,64000000.0
2008-09-15 17:34:00,2.14581,2.14587,2.14542,2.14576,60000000.0
2008-09-15 17:35:00,2.14435,2.14509,2.14435,2.14509,43000000.0
2008-09-15 17:36:00,2.14542,2.14561,2.1454,2.14555,58000000.0
2008-09-15 17:37:00,2.1455,2.14722,2.1455,2.14699,47000000.0
2008-09-15 17:38:00,2.14649,2.1473,2.14592,2.1473,44000000.0
2008-09-15 17:39:00,2.14897,2.149,2.14794,2.149,41000000.0
2008-09-15 17:40:00,2.14943,2.14943,2.1476,2.1476,59000000.0
2008-09-15 17:41:00,2.14763,2.14822,2.14734,2.14768,50000000.0
2008-09-15 17:42:00,2.14766,2.14772,2.1476,2.14765,37000000.0
2008-09-15 17:43:00,2.14734,2.14749,2.14673,2.14694,33000000.0
2008-09-15 17:44:00,2.14713,2.14826,2.14625,2.14826,46000000.0
2008-09-15 17:45:00,2.14842,2.14842,2.14794,2.14794,49000000.0
2008-09-15 17:46:00,2.14786,2.14791,2.14777,2.14788,56000000.0
2008-09-15 17:47:00,2.14788,2.14805,2.14788,2.14793,65000000.0
2008-09-15 17:48:00,2.1477,2.14799,2.1477,2.14797,61000000.0
2008-09-15 17:49:00,2.14769,2.14769,2.14702,2.14725,72000000.0
2008-09-15 17:50:00,2.14773,2.14773,2.14655,2.14671,53000000.0
2008-09-15 17:51:00,2.14729,2.1473,2.14653,2.14653,54000000.0
2008-09-15 17:52:00,2.14616,2.14616,2.14578,2.14578,51000000.0
2008-09-15 17:53:00,2.1458,2.1458,2.14544,2.14544,42000000.0
2008-09-15 17:54:00,2.14573,2.14575,2.14558,2.14569,32000000.0
2008-09-15 17:55:00,2.1456,2.14597,2.1456,2.14574,32000000.0
2008-09-15 17:56:00,2.14602,2.14606,2.14588,2.14589,47000000.0
2008-09-15 17:57:00,2.14618,2.14719,2.14618,2.14719,34000000.0
2008-09-15 17:58:00,2.14748,2.14774,2.14735,2.14735,44000000.0
2008-09-15 17:59:00,2.14749,2.14756,2.14688,2.14688,39000000.0
2008-09-15 18:00:00,2.14767,2.14872,2.14767,2.14855,32000000.0
2008-09-15 18:01:00,2.14804,2.14815,2.14759,2.14776,52000000.0
2008-09-15 18:02:00,2.14761,2.14789,2.14749,2.14789,30000000.0
2008-09-15 18:03:00,2.14801,2.14819,2.14746,2.14746,38000000.0
2008-09-15 18:04:00,2.14722,2.14722,2.14692,2.14713,38000000.0
2008-09-15 18:05:00,2.14736,2.14748,2.14697,2.14699,36000000.0
2008-09-15 18:06:00,2.14665,2.14702,2.14656,2.14695,32000000.0
2008-09-15 18:07:00,2.14687,2.14735,2.14687,2.14735,38000000.0
2008-09-15 18:08:00,2.14755,2.14766,2.1475,2.14765,56000000.0
2008-09-15 18:09:00,2.14784,2.1481,2.14778,2.14801,34000000.0
2008-09-15 18:10:00,2.14761,2.14761,2.14713,2.14725,26000000.0
2008-09-15 18:11:00,2.14687,2.14687,2.14607,2.14607,34000000.0
2008-09-15 18:12:00,2.14578,2.14578,2.14556,2.14567,24000000.0
2008-09-15 18:13:00,2.14527,2.1468,2.14527,2.1468,30000000.0
2008-09-15 18:14:00,2.14686,2.14695,2.14661,2.14676,22000000.0
2008-09-15 18:15:00,2.14712,2.14872,2.14712,2.14872,21000000.0
2008-09-15 18:16:00,2.14939,2.14976,2.14923,2.14923,66000000.0
2008-09-15 18:17:00,2.14789,2.14789,2.14681,2.14708,60000000.0
2008-09-15 18:18:00,2.14713,2.14819,2.14713,2.14819,33000000.0
2008-09-15 18:19:00,2.14835,2.14839,2.14812,2.14836,46000000.0
2008-09-15 18:20:00,2.14768,2.14768,2.14598,2.14598,61000000.0
2008-09-15 18:21:00,2.14508,2.14537,2.1448,2.1448,37000000.0
2008-09-15 18:22:00,2.14477,2.14502,2.14452,2.14502,49000000.0
2008-09-15 18:23:00,2.14536,2.14685,2.14536,2.14685,34000000.0
2008-09-15 18:24:00,2.14688,2.14703,2.14674,2.1469,47000000.0
2008-09-15 18:25:00,2.14713,2.14945,2.14713,2.1494,31000000.0
2008-09-15 18:26:00,2.14899,2.14899,2.14876,2.14882,43000000.0
2008-09-15 18:27:00,2.14865,2.14892,2.14853,2.14853,35000000.0
2008-09-15 18:28:00,2.14843,2.14843,2.14743,2.14743,18000000.0
2008-09-15 18:29:00,2.14692,2.14754,2.14684,2.1474,24000000.0
2008-09-15 18:30:00,2.14934,2.14934,2.14903,2.14913,32000000.0
2008-09-15 18:31:00,2.14896,2.14914,2.1489,2.14914,46000000.0
2008-09-15 18:32:00,2.1485,2.1485,2.14661,2.14661,55000000.0
2008-09-15 18:33:00,2.14607,2.14647,2.14589,2.14589,29000000.0
2008-09-15 18:34:00,2.14551,2.14595,2.14551,2.14593,32000000.0
2008-09-15 18:35:00,2.14611,2.14689,2.14608,2.14662,47000000.0
2008-09-15 18:36:00,2.14669,2.14669,2.14637,2.14655,65000000.0
2008-09-15 18:37:00,2.14638,2.14655,2.14608,2.14655,63000000.0
2008-09-15 18:38:00,2.14652,2.14712,2.14644,2.14712,61000000.0
2008-09-15 18:39:00,2.14723,2.14725,2.14678,2.14678,37000000.0
2008-09-15 18:40:00,2.14681,2.14692,2.14661,2.14692,52000000.0
2008-09-15 18:41:00,2.1469,2.14698,2.14673,2.14698,68000000.0
2008-09-15 18:42:00,2.14694,2.14803,2.14694,2.14803,40000000.0
2008-09-15 18:43:00,2.14811,2.14879,2.14811,2.14833,39000000.0
2008-09-15 18:44:00,2.14835,2.14918,2.14806,2.14918,33000000.0
2008-09-15 18:45:00,2.14834,2.14925,2.14834,2.14922,57000000.0
2008-09-15 18:46:00,2.14861,2.14882,2.14861,2.14874,61000000.0
2008-09-15 18:47:00,2.14917,2.14924,2.14895,2.14924,41000000.0
2008-09-15 18:48:00,2.14922,2.14922,2.14903,2.14903,26000000.0
2008-09-15 18:49:00,2.1491,2.14951,2.14898,2.14951,31000000.0
2008-09-15 18:50:00,2.14975,2.15006,2.14975,2.15002,37000000.0
2008-09-15 18:51:00,2.15003,2.15003,2.14989,2.14993,17000000.0
2008-09-15 18:52:00,2.14955,2.14963,2.14931,2.14943,33000000.0
2008-09-15 18:53:00,2.14952,2.14953,2.14904,2.14929,31000000.0
2008-09-15 18:54:00,2.14922,2.14922,2.14874,2.14888,11000000.0
2008-09-15 18:55:00,2.14892,2.14977,2.14892,2.14977,22000000.0
2008-09-15 18:56:00,2.15006,2.15027,2.14922,2.15027,16000000.0
2008-09-15 18:57:00,2.15025,2.15064,2.15004,2.15004,15000000.0
2008-09-15 18:58:00,2.15004,2.15098,2.15004,2.15098,19000000.0
2008-09-15 18:59:00,2.15122,2.15204,2.15122,2.15204,26000000.0
2008-09-15 19:00:00,2.15239,2.15254,2.15231,2.15231,12000000.0
2008-09-15 19:01:00,2.15309,2.15381,2.15305,2.15381,18000000.0
2008-09-15 19:02:00,2.15361,2.15408,2.15332,2.15336,23000000.0
2008-09-15 19:03:00,2.15307,2.15347,2.15305,2.15331,21000000.0
2008-09-15 19:04:00,2.15357,2.15406,2.15357,2.15406,55000000.0
2008-09-15 19:05:00,2.1538,2.15383,2.15359,2.15373,42000000.0
2008-09-15 19:06:00,2.15396,2.15456,2.15375,2.15375,63000000.0
2008-09-15 19:07:00,2.15465,2.15505,2.15289,2.15289,39000000.0
2008-09-15 19:08:00,2.15288,2.1544,2.15288,2.1544,32000000.0
2008-09-15 19:09:00,2.15407,2.15507,2.15407,2.15507,56000000.0
2008-09-15 19:10:00,2.15506,2.15506,2.15452,2.15452,27000000.0
2008-09-15 19:11:00,2.15471,2.15685,2.15471,2.15685,36000000.0
2008-09-15 19:12:00,2.15782,2.15839,2.15771,2.15825,25000000.0
2008-09-15 19:13:00,2.15872,2.15947,2.15872,2.15947,23000000.0
2008-09-15 19:14:00,2.15931,2.15975,2.15924,2.15975,37000000.0
2008-09-15 19:15:00,2.16004,2.16004,2.15769,2.15769,17000000.0
2008-09-15 19:16:00,2.15752,2.15801,2.15752,2.1578,23000000.0
2008-09-15 19:17:00,2.15754,2.15754,2.15631,2.15631,17000000.0
2008-09-15 19:18:00,2.15618,2.15664,2.1561,2.15664,30000000.0
2008-09-15 19:19:00,2.15667,2.15667,2.15597,2.15597,36000000.0
2008-09-15 19:20:00,2.15538,2.15538,2.15471,2.15491,23000000.0
2008-09-15 19:21:00,2.15523,2.15542,2.15523,2.15524,21000000.0
2008-09-15 19:22:00,2.15548,2.15622,2.15548,2.15618,25000000.0
2008-09-15 19:23:00,2.15627,2.1567,2.15627,2.1567,12000000.0
2008-09-15 19:24:00,2.15681,2.15687,2.15637,2.15637,39000000.0
2008-09-15 19:25:00,2.15583,2.15583,2.15544,2.15546,49000000.0
2008-09-15 19:26:00,2.15549,2.15565,2.15549,2.15562,48000000.0
2008-09-15 19:27:00,2.15578,2.15583,2.15509,2.15583,51000000.0
2008-09-15 19:28:00,2.1557,2.15597,2.15569,2.15569,40000000.0
2008-09-15 19:29:00,2.1563,2.15661,2.15624,2.15635,28000000.0
2008-09-15 19:30:00,2.1562,2.15673,2.1562,2.15632,32000000.0
2008-09-15 19:31:00,2.15568,2.15604,2.15461,2.15461,28000000.0
2008-09-15 19:32:00,2.15359,2.1543,2.15317,2.1543,31000000.0
2008-09-15 19:33:00,2.15479,2.15635,2.15479,2.15635,14000000.0
2008-09-15 19:34:00,2.1562,2.15635,2.15574,2.15574,49000000.0
2008-09-15 19:35:00,2.15532,2.15565,2.15498,2.15498,28000000.0
2008-09-15 19:36:00,2.15463,2.15529,2.15463,2.15529,16000000.0
2008-09-15 19:37:00,2.15526,2.15526,2.15493,2.15526,26000000.0
2008-09-15 19:38:00,2.15535,2.15599,2.15535,2.15598,18000000.0
2008-09-15 19:39:00,2.15597,2.15599,2.15549,2.15564,13000000.0
2008-09-15 19:40:00,2.15574,2.15614,2.15574,2.15577,16000000.0
2008-09-15 19:41:00,2.15602,2.15637,2.15601,2.15637,17000000.0
2008-09-15 19:42:00,2.1564,2.15709,2.1564,2.15709,19000000.0
2008-09-15 19:43:00,2.15746,2.15746,2.15719,2.15733,21000000.0
2008-09-15 19:44:00,2.15734,2.15787,2.15734,2.15763,21000000.0
2008-09-15 19:45:00,2.15753,2.15753,2.15721,2.15724,33000000.0
2008-09-15 19:46:00,2.15703,2.15707,2.15676,2.15676,18000000.0
2008-09-15 19:47:00,2.15685,2.15711,2.15685,2.15711,22000000.0
2008-09-15 19:48:00,2.15692,2.15692,2.15671,2.15673,18000000.0
2008-09-15 19:49:00,2.15679,2.15715,2.15676,2.15715,27000000.0
2008-09-15 19:50:00,2.15685,2.15685,2.15668,2.1568,23000000.0
2008-09-15 19:51:00,2.15671,2.15728,2.15671,2.15716,25000000.0
2008-09-15 19:52:00,2.15712,2.15749,2.157,2.15735,15000000.0
2008-09-15 19:53:00,2.1573,2.15773,2.1573,2.1575,21000000.0
2008-09-15 19:54:00,2.1574,2.15771,2.15705,2.15705,9000000.0
2008-09-15 19:55:00,2.15695,2.15695,2.15604,2.15681,30000000.0
2008-09-15 19:56:00,2.15738,2.15746,2.15719,2.15719,20000000.0
2008-09-15 19:57:00,2.15721,2.15794,2.15721,2.15794,12000000.0
2008-09-15 19:58:00,2.15824,2.15852,2.15715,2.15852,13000000.0
2008-09-15 19:59:00,2.15847,2.15925,2.15847,2.15925,31000000.0
2008-09-15 20:00:00,2.15936,2.15986,2.15858,2.15858,23000000.0
2008-09-15 20:01:00,2.15836,2.15869,2.15836,2.15836,13000000.0
2008-09-15 20:02:00,2.15847,2.15882,2.15846,2.1585,20000000.0
2008-09-15 20:03:00,2.15832,2.15875,2.15827,2.15875,18000000.0
2008-09-15 20:04:00,2.1582,2.15917,2.1582,2.15872,27000000.0
2008-09-15 20:05:00,2.15819,2.15847,2.158,2.15843,23000000.0
2008-09-15 20:06:00,2.15863,2.15908,2.15863,2.15908,13000000.0
2008-09-15 20:07:00,2.15927,2.15927,2.15833,2.15833,29000000.0
2008-09-15 20:08:00,2.15852,2.15939,2.15852,2.15916,15000000.0
2008-09-15 20:09:00,2.15941,2.15967,2.15847,2.15967,17000000.0
2008-09-15 20:10:00,2.15977,2.15977,2.1591,2.1591,20000000.0
2008-09-15 20:11:00,2.15903,2.15936,2.15903,2.15927,10000000.0
2008-09-15 20:12:00,2.1592,2.15998,2.15816,2.15816,15000000.0
2008-09-15 20:13:00,2.15816,2.16024,2.15816,2.16024,17000000.0
2008-09-15 20:14:00,2.16033,2.16033,2.15933,2.15958,15000000.0
2008-09-15 20:15:00,2.15958,2.15985,2.15958,2.15969,10000000.0
2008-09-15 20:16:00,2.15962,2.15988,2.15953,2.15988,22000000.0
2008-09-15 20:17:00,2.15946,2.15946,2.15867,2.15867,17000000.0
2008-09-15 20:18:00,2.15895,2.15937,2.15895,2.15913,24000000.0
2008-09-15 20:19:00,2.1591,2.15919,2.15904,2.15904,9000000.0
2008-09-15 20:20:00,2.15928,2.15964,2.15928,2.15964,14000000.0
2008-09-15 20:21:00,2.15952,2.15969,2.15924,2.15924,7000000.0
2008-09-15 20:22:00,2.15951,2.15957,2.15942,2.15942,12000000.0
2008-09-15 20:23:00,2.15937,2.15984,2.15937,2.15984,8000000.0
2008-09-15 20:24:00,2.15979,2.16013,2.15979,2.16,15000000.0
2008-09-15 20:25:00,2.16032,2.16051,2.16029,2.16045,16000000.0
2008-09-15 20:26:00,2.16053,2.16072,2.16051,2.16058,22000000.0
2008-09-15 20:27:00,2.1607,2.1612,2.16067,2.16067,11000000.0
2008-09-15 20:28:00,2.16082,2.16096,2.16082,2.16084,7000000.0
2008-09-15 20:29:00,2.16093,2.16125,2.16093,2.16109,20000000.0
2008-09-15 20:30:00,2.16125,2.16148,2.16121,2.16138,27000000.0
2008-09-15 20:31:00,2.16202,2.1628,2.16202,2.1628,17000000.0
2008-09-15 20:32:00,2.16324,2.16386,2.1628,2.1628,20000000.0
2008-09-15 20:33:00,2.16223,2.16223,2.16129,2.16168,14000000.0
2008-09-15 20:34:00,2.1614,2.1614,2.16008,2.16008,28000000.0
2008-09-15 20:35:00,2.16027,2.1606,2.16027,2.1606,23000000.0
2008-09-15 20:36:00,2.15994,2.16013,2.15963,2.15963,11000000.0
2008-09-15 20:37:00,2.15977,2.16012,2.15977,2.16012,7000000.0
2008-09-15 20:38:00,2.1601,2.1602,2.16002,2.1602,10000000.0
2008-09-15 20:39:00,2.15991,2.16005,2.15991,2.16002,9000000.0
2008-09-15 20:40:00,2.16006,2.16006,2.15945,2.15945,7000000.0
2008-09-15 20:41:00,2.15931,2.16058,2.15931,2.16058,8000000.0
2008-09-15 20:42:00,2.1609,2.16161,2.1609,2.16091,15000000.0
2008-09-15 20:43:00,2.16205,2.16205,2.1618,2.16191,12000000.0
2008-09-15 20:44:00,2.16198,2.16222,2.16198,2.16215,7000000.0
2008-09-15 20:45:00,2.16151,2.16151,2.15948,2.15948,12000000.0
2008-09-15 20:46:00,2.16037,2.16114,2.16037,2.16092,9000000.0
2008-09-15 20:47:00,2.16104,2.16178,2.16104,2.16178,11000000.0
2008-09-15 20:48:00,2.1622,2.1622,2.16182,2.16182,11000000.0
2008-09-15 20:49:00,2.16177,2.16201,2.16164,2.16175,18000000.0
2008-09-15 20:50:00,2.16158,2.16158,2.16014,2.16014,8000000.0
2008-09-15 20:51:00,2.16101,2.1612,2.16083,2.16085,18000000.0
2008-09-15 20:52:00,2.16039,2.16066,2.15791,2.15844,15000000.0
2008-09-15 20:53:00,2.15937,2.15944,2.15833,2.15833,8000000.0
2008-09-15 20:54:00,2.15815,2.15879,2.15815,2.15861,10000000.0
2008-09-15 20:55:00,2.15853,2.15871,2.15841,2.15841,8000000.0
2008-09-15 20:56:00,2.15836,2.15869,2.1583,2.1583,8000000.0
2008-09-15 20:57:00,2.15902,2.15954,2.15891,2.15954,18000000.0
2008-09-15 20:58:00,2.15972,2.16281,2.15972,2.16281,14000000.0
2008-09-15 20:59:00,2.16263,2.16263,2.16112,2.16112,8000000.0
2008-09-15 21:00:00,2.16117,2.16117,2.1607,2.16098,11000000.0
2008-09-15 21:01:00,2.16098,2.1612,2.16057,2.16057,16000000.0
2008-09-15 21:02:00,2.16026,2.16051,2.15888,2.15888,18000000.0
2008-09-15 21:03:00,2.15914,2.16118,2.15897,2.16118,13000000.0
2008-09-15 21:04:00,2.16115,2.16115,2.16033,2.16042,8000000.0
2008-09-15 21:05:00,2.16179,2.16379,2.16179,2.16379,11000000.0
2008-09-15 21:06:00,2.16392,2.16399,2.16351,2.16399,8000000.0
2008-09-15 21:07:00,2.16418,2.16426,2.16405,2.16416,7000000.0
2008-09-15 21:08:00,2.16449,2.16471,2.16434,2.16435,11000000.0
2008-09-15 21:09:00,2.16405,2.16405,2.1634,2.1634,9000000.0
2008-09-15 21:10:00,2.16386,2.16441,2.16386,2.16441,9000000.0
2008-09-15 21:11:00,2.16394,2.16413,2.16362,2.16413,8000000.0
2008-09-15 21:12:00,2.16438,2.16438,2.1623,2.16427,8000000.0
2008-09-15 21:13:00,2.1646,2.16499,2.1646,2.16478,8000000.0
2008-09-15 21:14:00,2.16462,2.16492,2.16433,2.16433,8000000.0
2008-09-15 21:15:00,2.16427,2.16427,2.1637,2.1637,11000000.0
2008-09-15 21:16:00,2.1637,2.16407,2.1637,2.16407,9000000.0
2008-09-15 21:17:00,2.16486,2.16527,2.16479,2.16479,7000000.0
2008-09-15 21:18:00,2.16309,2.16309,2.16117,2.16175,7000000.0
2008-09-15 21:19:00,2.16245,2.16277,2.16221,2.16221,7000000.0
2008-09-15 21:20:00,2.16275,2.16295,2.16231,2.16231,12000000.0
2008-09-15 21:21:00,2.16204,2.16204,2.16179,2.16183,8000000.0
2008-09-15 21:22:00,2.16191,2.16284,2.16191,2.16284,7000000.0
2008-09-15 21:23:00,2.16246,2.16321,2.16208,2.16321,10000000.0
2008-09-15 21:24:00,2.16271,2.16396,2.16212,2.16396,8000000.0
2008-09-15 21:25:00,2.16463,2.16472,2.16388,2.16472,9000000.0
2008-09-15 21:26:00,2.16522,2.16522,2.16439,2.16455,17000000.0
2008-09-15 21:27:00,2.16459,2.16486,2.164,2.16412,31000000.0
2008-09-15 21:28:00,2.16367,2.16483,2.16367,2.16432,20000000.0
2008-09-15 21:29:00,2.16489,2.16502,2.16489,2.16492,11000000.0
2008-09-15 21:30:00,2.16458,2.16472,2.16436,2.16472,9000000.0
2008-09-15 21:31:00,2.16503,2.16527,2.16503,2.16527,7000000.0
2008-09-15 21:32:00,2.16518,2.16518,2.16489,2.1649,8000000.0
2008-09-15 21:33:00,2.16498,2.16525,2.16498,2.16523,7000000.0
2008-09-15 21:34:00,2.16593,2.16782,2.16593,2.16782,10000000.0
2008-09-15 21:35:00,2.16852,2.16852,2.16771,2.16771,11000000.0
2008-09-15 21:36:00,2.16747,2.16747,2.16698,2.16698,11000000.0
2008-09-15 21:37:00,2.16693,2.16693,2.16607,2.16607,10000000.0
2008-09-15 21:38:00,2.16578,2.16586,2.16542,2.1657,26000000.0
2008-09-15 21:39:00,2.16492,2.16492,2.16447,2.16447,18000000.0
2008-09-15 21:40:00,2.16481,2.16574,2.16428,2.16428,12000000.0
2008-09-15 21:41:00,2.16458,2.16492,2.16429,2.16492,13000000.0
2008-09-15 21:42:00,2.16506,2.16513,2.16499,2.16509,7000000.0
2008-09-15 21:43:00,2.16509,2.16576,2.16499,2.16576,11000000.0
2008-09-15 21:44:00,2.1658,2.1658,2.1637,2.1637,18000000.0
2008-09-15 21:45:00,2.16258,2.16327,2.16207,2.16233,10000000.0
2008-09-15 21:46:00,2.16218,2.16218,2.16175,2.16182,15000000.0
2008-09-15 21:47:00,2.16134,2.16134,2.16085,2.1612,10000000.0
2008-09-15 21:48:00,2.16183,2.16332,2.16183,2.16325,7000000.0
2008-09-15 21:49:00,2.16342,2.16342,2.16324,2.16333,8000000.0
2008-09-15 21:50:00,2.16369,2.1641,2.16369,2.1641,10000000.0
2008-09-15 21:51:00,2.16445,2.16507,2.16445,2.16507,8000000.0
2008-09-15 21:52:00,2.16472,2.16472,2.16435,2.16468,10000000.0
2008-09-15 21:53:00,2.16529,2.16657,2.16529,2.16646,8000000.0
2008-09-15 21:54:00,2.16694,2.16726,2.16691,2.16726,9000000.0
2008-09-15 21:55:00,2.16712,2.16736,2.16711,2.16736,11000000.0
2008-09-15 21:56:00,2.16731,2.16732,2.16705,2.1672,22000000.0
2008-09-15 21:57:00,2.16644,2.1667,2.16566,2.16575,13000000.0
2008-09-15 21:58:00,2.16449,2.16714,2.16449,2.16582,16000000.0
2008-09-15 21:59:00,2.16491,2.1657,2.16481,2.16481,25000000.0
2008-09-15 22:00:00,2.16437,2.16439,2.16425,2.16433,12000000.0
2008-09-15 22:01:00,2.16445,2.1652,2.16442,2.1652,19000000.0
2008-09-15 22:02:00,2.16538,2.16564,2.16535,2.16564,11000000.0
2008-09-15 22:03:00,2.16574,2.16577,2.16549,2.16574,33000000.0
2008-09-15 22:04:00,2.16597,2.16677,2.16582,2.16677,11000000.0
2008-09-15 22:05:00,2.16716,2.16743,2.16694,2.16694,16000000.0
2008-09-15 22:06:00,2.16665,2.16668,2.16653,2.16653,8000000.0
2008-09-15 22:07:00,2.16641,2.16645,2.16639,2.1664,15000000.0
2008-09-15 22:08:00,2.16621,2.16642,2.16609,2.16642,30000000.0
2008-09-15 22:09:00,2.16644,2.16707,2.16644,2.16707,13000000.0
2008-09-15 22:10:00,2.16717,2.16741,2.16545,2.16545,8000000.0
2008-09-15 22:11:00,2.16493,2.16554,2.16493,2.16539,11000000.0
2008-09-15 22:12:00,2.16543,2.16559,2.1653,2.16559,15000000.0
2008-09-15 22:13:00,2.16585,2.16585,2.16544,2.16544,10000000.0
2008-09-15 22:14:00,2.16516,2.16523,2.16512,2.16517,13000000.0
2008-09-15 22:15:00,2.16375,2.16375,2.16205,2.16221,9000000.0
2008-09-15 22:16:00,2.16215,2.16234,2.16195,2.1622,8000000.0
2008-09-15 22:17:00,2.1623,2.16243,2.16226,2.16226,16000000.0
2008-09-15 22:18:00,2.16222,2.16222,2.16184,2.16184,9000000.0
2008-09-15 22:19:00,2.16161,2.16161,2.1611,2.1611,9000000.0
2008-09-15 22:20:00,2.16148,2.16184,2.1613,2.16181,7000000.0
2008-09-15 22:21:00,2.1615,2.16155,2.16131,2.16131,11000000.0
2008-09-15 22:22:00,2.16166,2.16166,2.16117,2.16117,11000000.0
2008-09-15 22:23:00,2.16029,2.16054,2.16013,2.16013,15000000.0
2008-09-15 22:24:00,2.16051,2.16133,2.16051,2.16133,10000000.0
2008-09-15 22:25:00,2.16135,2.16135,2.16056,2.16056,8000000.0
2008-09-15 22:26:00,2.16055,2.16126,2.16039,2.16039,8000000.0
2008-09-15 22:27:00,2.15957,2.15971,2.15957,2.15963,10000000.0
2008-09-15 22:28:00,2.15967,2.15993,2.15956,2.15993,10000000.0
2008-09-15 22:29:00,2.16011,2.16031,2.16011,2.16031,7000000.0
2008-09-15 22:30:00,2.16026,2.16026,2.16,2.16006,11000000.0
2008-09-15 22:31:00,2.16021,2.1608,2.16021,2.1608,22000000.0
2008-09-15 22:32:00,2.16106,2.16128,2.16106,2.16128,7000000.0
2008-09-15 22:33:00,2.16113,2.16113,2.15955,2.15955,38000000.0
2008-09-15 22:34:00,2.1591,2.16001,2.1591,2.15975,47000000.0
2008-09-15 22:35:00,2.15966,2.1599,2.15918,2.15919,27000000.0
2008-09-15 22:36:00,2.15864,2.15864,2.15786,2.15786,26000000.0
2008-09-15 22:37:00,2.15789,2.15856,2.15789,2.15839,28000000.0
2008-09-15 22:38:00,2.15885,2.15909,2.15885,2.15894,15000000.0
2008-09-15 22:39:00,2.1592,2.15921,2.15907,2.15907,11000000.0
2008-09-15 22:40:00,2.15897,2.15897,2.15829,2.15829,9000000.0
2008-09-15 22:41:00,2.15875,2.1588,2.15837,2.15869,16000000.0
2008-09-15 22:42:00,2.1585,2.1585,2.15793,2.15793,9000000.0
2008-09-15 22:43:00,2.15773,2.15778,2.15742,2.15778,11000000.0
2008-09-15 22:44:00,2.15765,2.15765,2.15722,2.15722,8000000.0
2008-09-15 22:45:00,2.15724,2.15861,2.15724,2.15861,12000000.0
2008-09-15 22:46:00,2.15894,2.15916,2.15888,2.15889,9000000.0
2008-09-15 22:47:00,2.15866,2.15866,2.15814,2.15814,16000000.0
2008-09-15 22:48:00,2.15701,2.15719,2.1569,2.15705,11000000.0
2008-09-15 22:49:00,2.15738,2.15798,2.15736,2.15798,12000000.0
2008-09-15 22:50:00,2.15826,2.15853,2.1582,2.15836,16000000.0
2008-09-15 22:51:00,2.15836,2.15842,2.15813,2.15816,10000000.0
2008-09-15 22:52:00,2.15831,2.15882,2.15831,2.15882,10000000.0
2008-09-15 22:53:00,2.15896,2.15921,2.15896,2.15921,8000000.0
2008-09-15 22:54:00,2.1592,2.15923,2.15908,2.15923,13000000.0
2008-09-15 22:55:00,2.15913,2.15913,2.15847,2.15847,9000000.0
2008-09-15 22:56:00,2.1591,2.15958,2.1591,2.15938,8000000.0
2008-09-15 22:57:00,2.15954,2.15954,2.15882,2.1591,7000000.0
2008-09-15 22:58:00,2.15899,2.15899,2.15823,2.15823,7000000.0
2008-09-15 22:59:00,2.15832,2.15847,2.15815,2.15839,9000000.0
2008-09-15 23:00:00,2.15874,2.15911,2.15874,2.15911,12000000.0
2008-09-15 23:01:00,2.15941,2.15977,2.15941,2.15965,9000000.0
2008-09-15 23:02:00,2.15961,2.1601,2.15961,2.16006,8000000.0
2008-09-15 23:03:00,2.16032,2.16084,2.16032,2.16084,12000000.0
2008-09-15 23:04:00,2.1611,2.1612,2.16109,2.16118,11000000.0
2008-09-15 23:05:00,2.1612,2.1612,2.16113,2.16118,11000000.0
2008-09-15 23:06:00,2.16127,2.16131,2.16123,2.16127,8000000.0
2008-09-15 23:07:00,2.1614,2.16157,2.1614,2.16144,9000000.0
2008-09-15 23:08:00,2.16144,2.16148,2.1614,2.1614,15000000.0
2008-09-15 23:09:00,2.16143,2.16148,2.16138,2.16142,7000000.0
2008-09-15 23:10:00,2.16182,2.16204,2.16182,2.16198,8000000.0
2008-09-15 23:11:00,2.16201,2.16201,2.16194,2.16196,7000000.0
2008-09-15 23:12:00,2.16207,2.16216,2.16148,2.16216,8000000.0
2008-09-15 23:13:00,2.16194,2.16206,2.16182,2.16182,7000000.0
2008-09-15 23:14:00,2.16186,2.16202,2.16176,2.16183,9000000.0
2008-09-15 23:15:00,2.16137,2.16137,2.161,2.161,8000000.0
2008-09-15 23:16:00,2.16078,2.16083,2.16077,2.16083,9000000.0
2008-09-15 23:17:00,2.16081,2.16081,2.1606,2.16078,11000000.0
2008-09-15 23:18:00,2.16077,2.16077,2.16045,2.16051,9000000.0
2008-09-15 23:19:00,2.16024,2.16034,2.15937,2.15937,11000000.0
2008-09-15 23:20:00,2.16019,2.16019,2.16009,2.16019,8000000.0
2008-09-15 23:21:00,2.15855,2.15855,2.15815,2.15842,10000000.0
2008-09-15 23:22:00,2.15804,2.15804,2.15682,2.15682,7000000.0
2008-09-15 23:23:00,2.15597,2.15738,2.15597,2.15738,7000000.0
2008-09-15 23:24:00,2.15605,2.15721,2.15535,2.15721,9000000.0
2008-09-15 23:25:00,2.15727,2.15727,2.15584,2.15612,10000000.0
2008-09-15 23:26:00,2.15597,2.15707,2.15596,2.15707,10000000.0
2008-09-15 23:27:00,2.1572,2.1572,2.1562,2.15656,8000000.0
2008-09-15 23:28:00,2.1579,2.15809,2.1579,2.15804,8000000.0
2008-09-15 23:29:00,2.15835,2.15877,2.15835,2.15872,25000000.0
2008-09-15 23:30:00,2.15958,2.16184,2.15958,2.16184,16000000.0
2008-09-15 23:31:00,2.16193,2.16193,2.16103,2.16148,14000000.0
2008-09-15 23:32:00,2.16149,2.16153,2.1593,2.1593,9000000.0
2008-09-15 23:33:00,2.15969,2.15969,2.1596,2.15963,8000000.0
2008-09-15 23:34:00,2.15989,2.16011,2.15963,2.15963,9000000.0
2008-09-15 23:35:00,2.15866,2.15903,2.15846,2.15903,12000000.0
2008-09-15 23:36:00,2.15924,2.1596,2.15924,2.1596,9000000.0
2008-09-15 23:37:00,2.15983,2.15994,2.15965,2.15965,8000000.0
2008-09-15 23:38:00,2.15956,2.15987,2.15956,2.15987,7000000.0
2008-09-15 23:39:00,2.16008,2.16025,2.16,2.16006,11000000.0
2008-09-15 23:40:00,2.15974,2.15976,2.15935,2.15935,21000000.0
2008-09-15 23:41:00,2.15954,2.15954,2.15912,2.15927,8000000.0
2008-09-15 23:42:00,2.15929,2.15949,2.15929,2.15949,19000000.0
2008-09-15 23:43:00,2.16001,2.16064,2.16001,2.16064,8000000.0
2008-09-15 23:44:00,2.16085,2.16268,2.1608,2.16268,8000000.0
2008-09-15 23:45:00,2.16265,2.16281,2.16248,2.16281,7000000.0
2008-09-15 23:46:00,2.16344,2.16499,2.16344,2.16458,8000000.0
2008-09-15 23:47:00,2.16471,2.16544,2.16456,2.16463,11000000.0
2008-09-15 23:48:00,2.16451,2.16532,2.16451,2.16532,7000000.0
2008-09-15 23:49:00,2.16508,2.16515,2.16492,2.16493,9000000.0
2008-09-15 23:50:00,2.16519,2.16615,2.16519,2.16603,8000000.0
2008-09-15 23:51:00,2.16534,2.16556,2.1649,2.16556,10000000.0
2008-09-15 23:52:00,2.16573,2.16573,2.16552,2.16552,7000000.0
2008-09-15 23:53:00,2.16512,2.16512,2.16473,2.16489,11000000.0
2008-09-15 23:54:00,2.16488,2.1653,2.16488,2.16498,7000000.0
2008-09-15 23:55:00,2.16474,2.16521,2.16474,2.16521,9000000.0
2008-09-15 23:56:00,2.16514,2.16554,2.16514,2.16549,12000000.0
2008-09-15 23:57:00,2.16564,2.16564,2.16475,2.16521,25000000.0
2008-09-15 23:58:00,2.16514,2.16718,2.16514,2.16657,8000000.0
2008-09-15 23:59:00,2.16552,2.16552,2.16488,2.16509,18000000.0
2008-09-16 00:00:00,2.16533,2.16543,2.16531,2.16538,7000000.0
2008-09-16 00:01:00,2.16551,2.16617,2.16551,2.16617,8000000.0
2008-09-16 00:02:00,2.16655,2.16689,2.16655,2.16689,9000000.0
2008-09-16 00:03:00,2.16769,2.1681,2.16769,2.1681,12000000.0
2008-09-16 00:04:00,2.16802,2.16884,2.16802,2.16884,10000000.0
2008-09-16 00:05:00,2.16938,2.16959,2.16898,2.16944,9000000.0
2008-09-16 00:06:00,2.16971,2.17095,2.16971,2.17095,8000000.0
2008-09-16 00:07:00,2.17094,2.171,2.17069,2.17088,9000000.0
2008-09-16 00:08:00,2.17067,2.17086,2.17067,2.17086,8000000.0
2008-09-16 00:09:00,2.17103,2.17121,2.16806,2.16806,7000000.0
2008-09-16 00:10:00,2.16658,2.16668,2.1665,2.16652,23000000.0
2008-09-16 00:11:00,2.16656,2.1668,2.16649,2.16669,10000000.0
2008-09-16 00:12:00,2.16715,2.16762,2.16715,2.16762,9000000.0
2008-09-16 00:13:00,2.16752,2.16754,2.16717,2.16717,8000000.0
2008-09-16 00:14:00,2.16714,2.16736,2.16654,2.16654,7000000.0
2008-09-16 00:15:00,2.16565,2.16565,2.16461,2.16461,9000000.0
2008-09-16 00:16:00,2.16398,2.16406,2.16386,2.16386,9000000.0
2008-09-16 00:17:00,2.16399,2.1641,2.16392,2.16402,7000000.0
2008-09-16 00:18:00,2.16383,2.16402,2.16366,2.16392,8000000.0
2008-09-16 00:19:00,2.16306,2.16345,2.16269,2.16269,10000000.0
2008-09-16 00:20:00,2.1636,2.1644,2.1636,2.16435,10000000.0
2008-09-16 00:21:00,2.16466,2.16484,2.16459,2.16484,8000000.0
2008-09-16 00:22:00,2.16471,2.16486,2.1647,2.1647,8000000.0
2008-09-16 00:23:00,2.16497,2.16497,2.16474,2.16484,8000000.0
2008-09-16 00:24:00,2.16492,2.16512,2.16486,2.16512,8000000.0
2008-09-16 00:25:00,2.16514,2.16523,2.16514,2.16523,11000000.0
2008-09-16 00:26:00,2.16546,2.16546,2.16515,2.1653,7000000.0
2008-09-16 00:27:00,2.16509,2.16509,2.16499,2.16499,10000000.0
2008-09-16 00:28:00,2.16504,2.1653,2.165,2.165,8000000.0
2008-09-16 00:29:00,2.16452,2.16474,2.16374,2.16374,10000000.0
2008-09-16 00:30:00,2.16348,2.16433,2.16348,2.16433,8000000.0
2008-09-16 00:31:00,2.16427,2.16436,2.16422,2.1643,7000000.0
2008-09-16 00:32:00,2.16431,2.16447,2.16416,2.16447,7000000.0
2008-09-16 00:33:00,2.16468,2.16543,2.16468,2.16543,9000000.0
2008-09-16 00:34:00,2.16533,2.16618,2.16495,2.16618,23000000.0
2008-09-16 00:35:00,2.16708,2.16708,2.16682,2.16682,7000000.0
2008-09-16 00:36:00,2.1669,2.1669,2.16665,2.16665,9000000.0
2008-09-16 00:37:00,2.1648,2.16675,2.1648,2.16675,8000000.0
2008-09-16 00:38:00,2.16675,2.16718,2.16675,2.16716,7000000.0
2008-09-16 00:39:00,2.16753,2.17045,2.16752,2.17045,7000000.0
2008-09-16 00:40:00,2.17066,2.17183,2.17066,2.17183,7000000.0
2008-09-16 00:41:00,2.172,2.17236,2.17198,2.17236,10000000.0
2008-09-16 00:42:00,2.17251,2.17259,2.17246,2.17247,8000000.0
2008-09-16 00:43:00,2.1722,2.17222,2.17208,2.17222,5000000.0
2008-09-16 00:44:00,2.17122,2.17149,2.17081,2.17123,11000000.0
2008-09-16 00:45:00,2.17142,2.17194,2.17142,2.17148,16000000.0
2008-09-16 00:46:00,2.17094,2.17198,2.17053,2.17069,10000000.0
2008-09-16 00:47:00,2.16814,2.17668,2.16814,2.17668,7000000.0
2008-09-16 00:48:00,2.17849,2.1786,2.17824,2.1786,8000000.0
2008-09-16 00:49:00,2.17814,2.17814,2.17747,2.17747,10000000.0
2008-09-16 00:50:00,2.17735,2.1786,2.17735,2.1786,10000000.0
2008-09-16 00:51:00,2.17939,2.17939,2.17901,2.17901,8000000.0
2008-09-16 00:52:00,2.17926,2.17949,2.17926,2.17928,7000000.0
2008-09-16 00:53:00,2.17906,2.17915,2.17887,2.17895,11000000.0
2008-09-16 00:54:00,2.17898,2.17898,2.17857,2.17857,10000000.0
2008-09-16 00:55:00,2.17743,2.17743,2.17479,2.17502,7000000.0
2008-09-16 00:56:00,2.17455,2.17455,2.17359,2.17422,11000000.0
2008-09-16 00:57:00,2.17461,2.17499,2.1746,2.17499,7000000.0
2008-09-16 00:58:00,2.17442,2.17652,2.17442,2.17652,10000000.0
2008-09-16 00:59:00,2.17818,2.17827,2.17795,2.17825,7000000.0
2008-09-16 01:00:00,2.17819,2.17819,2.17789,2.17789,19000000.0
2008-09-16 01:01:00,2.17802,2.17805,2.17746,2.17805,12000000.0
2008-09-16 01:02:00,2.17829,2.17884,2.17823,2.17884,8000000.0
2008-09-16 01:03:00,2.17877,2.17877,2.17778,2.17778,7000000.0
2008-09-16 01:04:00,2.17751,2.17751,2.17727,2.17739,8000000.0
2008-09-16 01:05:00,2.17742,2.17795,2.17742,2.17795,7000000.0
2008-09-16 01:06:00,2.17799,2.17863,2.17799,2.17863,8000000.0
2008-09-16 01:07:00,2.17895,2.17979,2.17875,2.17979,10000000.0
2008-09-16 01:08:00,2.18012,2.18038,2.17984,2.18019,10000000.0
2008-09-16 01:09:00,2.17984,2.18022,2.17984,2.18022,5000000.0
2008-09-16 01:10:00,2.18009,2.18009,2.17916,2.17918,10000000.0
2008-09-16 01:11:00,2.17929,2.17929,2.17885,2.17885,11000000.0
2008-09-16 01:12:00,2.17876,2.17894,2.17851,2.17894,8000000.0
2008-09-16 01:13:00,2.17806,2.17817,2.17797,2.17813,10000000.0
2008-09-16 01:14:00,2.17843,2.17855,2.17829,2.17829,10000000.0
2008-09-16 01:15:00,2.17775,2.17775,2.17641,2.17641,10000000.0
2008-09-16 01:16:00,2.17568,2.17616,2.17568,2.17605,8000000.0
2008-09-16 01:17:00,2.17614,2.17614,2.17564,2.17564,10000000.0
2008-09-16 01:18:00,2.17525,2.17525,2.17494,2.17494,8000000.0
2008-09-16 01:19:00,2.17507,2.17549,2.17507,2.17537,11000000.0
2008-09-16 01:20:00,2.17515,2.17605,2.17515,2.17605,13000000.0
2008-09-16 01:21:00,2.17625,2.17655,2.17625,2.17654,7000000.0
2008-09-16 01:22:00,2.17613,2.17613,2.17586,2.176,7000000.0
2008-09-16 01:23:00,2.17601,2.17607,2.17591,2.17592,11000000.0
2008-09-16 01:24:00,2.17564,2.17577,2.17521,2.17521,7000000.0
2008-09-16 01:25:00,2.1752,2.17534,2.17509,2.17532,9000000.0
2008-09-16 01:26:00,2.17542,2.17547,2.17488,2.17494,14000000.0
2008-09-16 01:27:00,2.17491,2.17495,2.17489,2.17495,15000000.0
2008-09-16 01:28:00,2.17494,2.17509,2.17489,2.175,9000000.0
2008-09-16 01:29:00,2.17493,2.17498,2.17478,2.17491,10000000.0
2008-09-16 01:30:00,2.17516,2.17516,2.17477,2.17501,10000000.0
2008-09-16 01:31:00,2.17519,2.17538,2.17519,2.1753,10000000.0
2008-09-16 01:32:00,2.17557,2.1756,2.17451,2.17451,18000000.0
2008-09-16 01:33:00,2.17457,2.17489,2.17457,2.17486,20000000.0
2008-09-16 01:34:00,2.17502,2.17546,2.17502,2.1751,16000000.0
2008-09-16 01:35:00,2.17527,2.17527,2.17476,2.1748,8000000.0
2008-09-16 01:36:00,2.17412,2.17483,2.17412,2.17438,9000000.0
2008-09-16 01:37:00,2.17406,2.17416,2.17389,2.17416,7000000.0
2008-09-16 01:38:00,2.17426,2.17483,2.17426,2.17483,12000000.0
2008-09-16 01:39:00,2.17496,2.17503,2.17493,2.17493,12000000.0
2008-09-16 01:40:00,2.17485,2.17517,2.17475,2.17517,7000000.0
2008-09-16 01:41:00,2.17459,2.17459,2.17437,2.17437,11000000.0
2008-09-16 01:42:00,2.17362,2.17362,2.17333,2.17333,7000000.0
2008-09-16 01:43:00,2.17345,2.17358,2.17337,2.17343,8000000.0
2008-09-16 01:44:00,2.17333,2.17333,2.17329,2.17331,7000000.0
2008-09-16 01:45:00,2.17385,2.17415,2.17385,2.17405,7000000.0
2008-09-16 01:46:00,2.17452,2.17545,2.17452,2.17545,7000000.0
2008-09-16 01:47:00,2.17507,2.17513,2.17489,2.17489,14000000.0
2008-09-16 01:48:00,2.17486,2.17486,2.17431,2.17431,7000000.0
2008-09-16 01:49:00,2.17412,2.17412,2.17256,2.17256,8000000.0
2008-09-16 01:50:00,2.17195,2.17195,2.17123,2.17123,10000000.0
2008-09-16 01:51:00,2.17149,2.17171,2.17149,2.17171,16000000.0
2008-09-16 01:52:00,2.172,2.17231,2.17144,2.17144,13000000.0
2008-09-16 01:53:00,2.17132,2.17149,2.17124,2.17124,7000000.0
2008-09-16 01:54:00,2.17083,2.171,2.17078,2.17086,9000000.0
2008-09-16 01:55:00,2.17093,2.17142,2.17093,2.17116,12000000.0
2008-09-16 01:56:00,2.17133,2.1717,2.17133,2.1717,17000000.0
2008-09-16 01:57:00,2.17206,2.17208,2.1715,2.1715,13000000.0
2008-09-16 01:58:00,2.17152,2.17184,2.17152,2.17155,10000000.0
2008-09-16 01:59:00,2.1716,2.17339,2.17155,2.17339,8000000.0
2008-09-16 02:00:00,2.17175,2.17187,2.17117,2.17127,11000000.0
2008-09-16 02:01:00,2.17149,2.1717,2.17,2.17,8000000.0
2008-09-16 02:02:00,2.16948,2.16948,2.16898,2.16925,9000000.0
2008-09-16 02:03:00,2.16881,2.16881,2.16652,2.16776,10000000.0
2008-09-16 02:04:00,2.16685,2.16756,2.1663,2.16756,9000000.0
2008-09-16 02:05:00,2.16776,2.16783,2.16753,2.16771,10000000.0
2008-09-16 02:06:00,2.16709,2.16785,2.16709,2.16785,8000000.0
2008-09-16 02:07:00,2.16785,2.16811,2.16783,2.1679,8000000.0
2008-09-16 02:08:00,2.16795,2.16999,2.16795,2.16999,10000000.0
2008-09-16 02:09:00,2.17095,2.17151,2.17089,2.17137,7000000.0
2008-09-16 02:10:00,2.17157,2.17198,2.17155,2.17192,8000000.0
2008-09-16 02:11:00,2.17225,2.17268,2.17225,2.17268,8000000.0
2008-09-16 02:12:00,2.17333,2.17339,2.17302,2.17339,7000000.0
2008-09-16 02:13:00,2.17385,2.17449,2.17385,2.17449,7000000.0
2008-09-16 02:14:00,2.17386,2.17386,2.17293,2.17296,7000000.0
2008-09-16 02:15:00,2.17255,2.17256,2.17177,2.17177,8000000.0
2008-09-16 02:16:00,2.1716,2.1716,2.17051,2.17065,9000000.0
2008-09-16 02:17:00,2.17084,2.17171,2.17084,2.17171,9000000.0
2008-09-16 02:18:00,2.17178,2.17245,2.17178,2.1724,5000000.0
2008-09-16 02:19:00,2.17301,2.17314,2.17232,2.17314,11000000.0
2008-09-16 02:20:00,2.1733,2.1733,2.17264,2.1732,9000000.0
2008-09-16 02:21:00,2.17369,2.17733,2.17369,2.17733,7000000.0
2008-09-16 02:22:00,2.17738,2.17745,2.17707,2.17745,8000000.0
2008-09-16 02:23:00,2.17788,2.17788,2.17722,2.17763,10000000.0
2008-09-16 02:24:00,2.17758,2.17758,2.17708,2.17721,8000000.0
2008-09-16 02:25:00,2.17727,2.17758,2.17727,2.17736,11000000.0
2008-09-16 02:26:00,2.17696,2.17696,2.17461,2.17461,7000000.0
2008-09-16 02:27:00,2.17518,2.17547,2.17505,2.17536,9000000.0
2008-09-16 02:28:00,2.17608,2.17641,2.17605,2.17641,7000000.0
2008-09-16 02:29:00,2.17651,2.17672,2.17649,2.17652,7000000.0
2008-09-16 02:30:00,2.17625,2.17631,2.17608,2.17613,10000000.0
2008-09-16 02:31:00,2.17655,2.17687,2.17655,2.17687,8000000.0
2008-09-16 02:32:00,2.17696,2.1771,2.17683,2.1771,7000000.0
2008-09-16 02:33:00,2.17673,2.17905,2.17673,2.1788,8000000.0
2008-09-16 02:34:00,2.17909,2.17939,2.17909,2.17939,7000000.0
2008-09-16 02:35:00,2.17899,2.17934,2.17857,2.17857,11000000.0
2008-09-16 02:36:00,2.17789,2.17789,2.17752,2.1776,7000000.0
2008-09-16 02:37:00,2.17803,2.17817,2.17783,2.17794,7000000.0
2008-09-16 02:38:00,2.17832,2.18009,2.17832,2.18009,7000000.0
2008-09-16 02:39:00,2.18051,2.18171,2.18051,2.18171,8000000.0
2008-09-16 02:40:00,2.18197,2.18219,2.18197,2.18214,7000000.0
2008-09-16 02:41:00,2.18229,2.18292,2.18229,2.18284,8000000.0
2008-09-16 02:42:00,2.18288,2.18288,2.18168,2.18203,8000000.0
2008-09-16 02:43:00,2.18278,2.18381,2.18278,2.18377,9000000.0
2008-09-16 02:44:00,2.1838,2.18383,2.18301,2.18301,7000000.0
2008-09-16 02:45:00,2.18293,2.18293,2.18229,2.18236,8000000.0
2008-09-16 02:46:00,2.18276,2.1833,2.18276,2.1833,7000000.0
2008-09-16 02:47:00,2.18385,2.18495,2.18385,2.18489,11000000.0
2008-09-16 02:48:00,2.18501,2.18719,2.18501,2.18719,11000000.0
2008-09-16 02:49:00,2.18651,2.18754,2.18607,2.18754,11000000.0
2008-09-16 02:50:00,2.18765,2.18765,2.1872,2.18724,7000000.0
2008-09-16 02:51:00,2.18636,2.18636,2.18488,2.18488,8000000.0
2008-09-16 02:52:00,2.18474,2.18524,2.18474,2.18506,7000000.0
2008-09-16 02:53:00,2.18412,2.18473,2.18412,2.18465,8000000.0
2008-09-16 02:54:00,2.18435,2.18462,2.18316,2.18316,7000000.0
2008-09-16 02:55:00,2.18282,2.18312,2.1826,2.18312,8000000.0
2008-09-16 02:56:00,2.18344,2.18344,2.18247,2.18247,10000000.0
2008-09-16 02:57:00,2.18221,2.18232,2.18182,2.18207,8000000.0
2008-09-16 02:58:00,2.1819,2.1819,2.18135,2.18135,7000000.0
2008-09-16 02:59:00,2.18073,2.18073,2.1796,2.18036,9000000.0
2008-09-16 03:00:00,2.18042,2.18042,2.17926,2.17926,7000000.0
2008-09-16 03:01:00,2.17899,2.17975,2.17882,2.1797,8000000.0
2008-09-16 03:02:00,2.18023,2.18111,2.18023,2.18059,8000000.0
2008-09-16 03:03:00,2.17934,2.17956,2.17912,2.17956,7000000.0
2008-09-16 03:04:00,2.1797,2.1797,2.17745,2.17759,7000000.0
2008-09-16 03:05:00,2.17742,2.1775,2.17729,2.17729,8000000.0
2008-09-16 03:06:00,2.17641,2.17765,2.17596,2.17765,10000000.0
2008-09-16 03:07:00,2.1771,2.1771,2.17635,2.17687,8000000.0
2008-09-16 03:08:00,2.17721,2.1776,2.17721,2.1776,7000000.0
2008-09-16 03:09:00,2.17723,2.17723,2.17507,2.17507,8000000.0
2008-09-16 03:10:00,2.17513,2.17577,2.17513,2.17577,10000000.0
2008-09-16 03:11:00,2.17642,2.17675,2.17642,2.17645,10000000.0
2008-09-16 03:12:00,2.17611,2.17613,2.17444,2.17444,7000000.0
2008-09-16 03:13:00,2.17489,2.17627,2.17489,2.17626,11000000.0
2008-09-16 03:14:00,2.17641,2.17671,2.17632,2.17671,8000000.0
2008-09-16 03:15:00,2.17698,2.17714,2.17698,2.17706,7000000.0
2008-09-16 03:16:00,2.17643,2.17698,2.17643,2.17698,8000000.0
2008-09-16 03:17:00,2.17718,2.17759,2.17686,2.1773,11000000.0
2008-09-16 03:18:00,2.17745,2.17745,2.17723,2.17741,10000000.0
2008-09-16 03:19:00,2.17749,2.17758,2.17737,2.17737,7000000.0
2008-09-16 03:20:00,2.17732,2.17735,2.17708,2.17735,10000000.0
2008-09-16 03:21:00,2.17736,2.17766,2.177,2.17766,7000000.0
2008-09-16 03:22:00,2.17737,2.17737,2.1763,2.1763,8000000.0
2008-09-16 03:23:00,2.17562,2.17562,2.17539,2.17552,7000000.0
2008-09-16 03:24:00,2.17527,2.17546,2.17525,2.17525,10000000.0
2008-09-16 03:25:00,2.17503,2.17503,2.17484,2.17492,8000000.0
2008-09-16 03:26:00,2.17497,2.17577,2.17497,2.17577,7000000.0
2008-09-16 03:27:00,2.17606,2.17606,2.17559,2.17603,8000000.0
2008-09-16 03:28:00,2.1763,2.17703,2.1763,2.17703,8000000.0
2008-09-16 03:29:00,2.17668,2.17681,2.17649,2.17665,11000000.0
2008-09-16 03:30:00,2.17692,2.17699,2.17666,2.17666,8000000.0
2008-09-16 03:31:00,2.17702,2.17712,2.17699,2.17699,9000000.0
2008-09-16 03:32:00,2.17685,2.177,2.1766,2.177,9000000.0
2008-09-16 03:33:00,2.1772,2.17774,2.1772,2.17774,7000000.0
2008-09-16 03:34:00,2.17781,2.17983,2.17781,2.17983,9000000.0
2008-09-16 03:35:00,2.17877,2.17913,2.17866,2.17913,10000000.0
2008-09-16 03:36:00,2.17918,2.17948,2.17915,2.17935,8000000.0
2008-09-16 03:37:00,2.17959,2.1801,2.17959,2.18003,9000000.0
2008-09-16 03:38:00,2.18035,2.1804,2.18031,2.18031,7000000.0
2008-09-16 03:39:00,2.17957,2.17957,2.17814,2.17814,8000000.0
2008-09-16 03:40:00,2.17755,2.17755,2.17739,2.17742,11000000.0
2008-09-16 03:41:00,2.17727,2.17734,2.17692,2.17734,10000000.0
2008-09-16 03:42:00,2.17766,2.17788,2.17765,2.17772,9000000.0
2008-09-16 03:43:00,2.17734,2.17744,2.17723,2.17744,7000000.0
2008-09-16 03:44:00,2.17753,2.17833,2.17749,2.17833,8000000.0
2008-09-16 03:45:00,2.17915,2.17918,2.17851,2.17851,8000000.0
2008-09-16 03:46:00,2.17882,2.1791,2.17882,2.1791,8000000.0
2008-09-16 03:47:00,2.17924,2.17946,2.17924,2.1793,7000000.0
2008-09-16 03:48:00,2.18001,2.18029,2.18001,2.18029,11000000.0
2008-09-16 03:49:00,2.18035,2.18101,2.18035,2.18101,8000000.0
2008-09-16 03:50:00,2.18104,2.18133,2.181,2.1813,7000000.0
2008-09-16 03:51:00,2.18108,2.18129,2.18079,2.18079,9000000.0
2008-09-16 03:52:00,2.18069,2.18069,2.18037,2.18044,8000000.0
2008-09-16 03:53:00,2.18003,2.18003,2.17985,2.17985,10000000.0
2008-09-16 03:54:00,2.18019,2.18019,2.1797,2.18016,11000000.0
2008-09-16 03:55:00,2.18039,2.18039,2.17994,2.18002,7000000.0
2008-09-16 03:56:00,2.17966,2.18014,2.17966,2.17993,10000000.0
2008-09-16 03:57:00,2.17965,2.18021,2.17965,2.18021,8000000.0
2008-09-16 03:58:00,2.18015,2.18022,2.17982,2.17982,8000000.0
2008-09-16 03:59:00,2.17987,2.18011,2.17987,2.17997,7000000.0
2008-09-16 04:00:00,2.17937,2.17948,2.17907,2.17909,9000000.0
2008-09-16 04:01:00,2.17931,2.1804,2.17931,2.1804,7000000.0
2008-09-16 04:02:00,2.18167,2.18221,2.18165,2.18221,8000000.0
2008-09-16 04:03:00,2.18206,2.18215,2.18187,2.18187,8000000.0
2008-09-16 04:04:00,2.18329,2.18485,2.18329,2.18485,10000000.0
2008-09-16 04:05:00,2.18467,2.18467,2.18236,2.18236,9000000.0
2008-09-16 04:06:00,2.18384,2.18384,2.18308,2.18327,8000000.0
2008-09-16 04:07:00,2.18325,2.18335,2.18298,2.18305,11000000.0
2008-09-16 04:08:00,2.18267,2.18358,2.18267,2.18358,7000000.0
2008-09-16 04:09:00,2.1837,2.18517,2.1837,2.18517,8000000.0
2008-09-16 04:10:00,2.18692,2.18824,2.1863,2.1863,10000000.0
2008-09-16 04:11:00,2.18632,2.18694,2.18632,2.18694,7000000.0
2008-09-16 04:12:00,2.18696,2.18696,2.18404,2.18404,8000000.0
2008-09-16 04:13:00,2.18396,2.18426,2.18374,2.18374,8000000.0
2008-09-16 04:14:00,2.18335,2.18358,2.18324,2.18352,7000000.0
2008-09-16 04:15:00,2.18408,2.1846,2.18408,2.18441,7000000.0
2008-09-16 04:16:00,2.1841,2.18445,2.1839,2.18445,7000000.0
2008-09-16 04:17:00,2.18452,2.18638,2.18452,2.18638,8000000.0
2008-09-16 04:18:00,2.18546,2.18589,2.1845,2.1845,11000000.0
2008-09-16 04:19:00,2.18409,2.18418,2.18387,2.18415,7000000.0
2008-09-16 04:20:00,2.18436,2.18467,2.18431,2.18431,10000000.0
2008-09-16 04:21:00,2.18358,2.18403,2.18262,2.18403,8000000.0
2008-09-16 04:22:00,2.18529,2.18536,2.18507,2.18507,9000000.0
2008-09-16 04:23:00,2.18502,2.18567,2.18502,2.18567,7000000.0
2008-09-16 04:24:00,2.18527,2.18543,2.18509,2.18522,9000000.0
2008-09-16 04:25:00,2.18542,2.18549,2.18497,2.18497,11000000.0
2008-09-16 04:26:00,2.18423,2.18499,2.18423,2.18499,7000000.0
2008-09-16 04:27:00,2.18492,2.18505,2.18458,2.18458,8000000.0
2008-09-16 04:28:00,2.18448,2.18471,2.18387,2.18387,7000000.0
2008-09-16 04:29:00,2.18419,2.18453,2.18419,2.18453,8000000.0
2008-09-16 04:30:00,2.18488,2.18514,2.18461,2.18461,9000000.0
2008-09-16 04:31:00,2.18447,2.18526,2.18447,2.18497,10000000.0
2008-09-16 04:32:00,2.18492,2.18509,2.18467,2.18467,8000000.0
2008-09-16 04:33:00,2.18459,2.18499,2.18443,2.18499,8000000.0
2008-09-16 04:34:00,2.1853,2.18532,2.18503,2.18503,7000000.0
2008-09-16 04:35:00,2.18558,2.18558,2.1837,2.1837,7000000.0
2008-09-16 04:36:00,2.18373,2.18483,2.18373,2.18482,8000000.0
2008-09-16 04:37:00,2.18529,2.18571,2.18529,2.18552,5000000.0
2008-09-16 04:38:00,2.18543,2.18544,2.18525,2.18528,9000000.0
2008-09-16 04:39:00,2.18537,2.18548,2.18521,2.18522,9000000.0
2008-09-16 04:40:00,2.18495,2.18496,2.18474,2.18474,7000000.0
2008-09-16 04:41:00,2.18529,2.18529,2.18441,2.1847,8000000.0
2008-09-16 04:42:00,2.18455,2.18455,2.18365,2.18402,7000000.0
2008-09-16 04:43:00,2.18414,2.18476,2.18396,2.18476,11000000.0
2008-09-16 04:44:00,2.18442,2.18442,2.18412,2.18425,9000000.0
2008-09-16 04:45:00,2.18411,2.18411,2.18381,2.18381,11000000.0
2008-09-16 04:46:00,2.18399,2.18509,2.18399,2.18509,7000000.0
2008-09-16 04:47:00,2.18502,2.18502,2.18467,2.18467,7000000.0
2008-09-16 04:48:00,2.18489,2.18494,2.18464,2.18464,7000000.0
2008-09-16 04:49:00,2.18472,2.18472,2.18411,2.18423,11000000.0
2008-09-16 04:50:00,2.18456,2.1854,2.18456,2.18469,9000000.0
2008-09-16 04:51:00,2.18448,2.18456,2.18403,2.18408,7000000.0
2008-09-16 04:52:00,2.1839,2.1839,2.18363,2.18379,10000000.0
2008-09-16 04:53:00,2.18341,2.18357,2.18308,2.18308,9000000.0
2008-09-16 04:54:00,2.1835,2.1835,2.18338,2.18344,8000000.0
2008-09-16 04:55:00,2.18383,2.18403,2.18383,2.18401,8000000.0
2008-09-16 04:56:00,2.18399,2.18399,2.18301,2.18301,7000000.0
2008-09-16 04:57:00,2.18311,2.18323,2.18307,2.1832,8000000.0
2008-09-16 04:58:00,2.1832,2.18323,2.183,2.183,8000000.0
2008-09-16 04:59:00,2.1829,2.1829,2.18259,2.18278,8000000.0
2008-09-16 05:00:00,2.18279,2.18292,2.18277,2.18278,7000000.0
2008-09-16 05:01:00,2.1829,2.18333,2.18265,2.18333,9000000.0
2008-09-16 05:02:00,2.18314,2.18314,2.18268,2.18268,7000000.0
2008-09-16 05:03:00,2.18223,2.18226,2.18202,2.18204,7000000.0
2008-09-16 05:04:00,2.18176,2.18214,2.18176,2.18214,7000000.0
2008-09-16 05:05:00,2.18199,2.18254,2.18197,2.1824,8000000.0
2008-09-16 05:06:00,2.1822,2.18255,2.1822,2.18247,7000000.0
2008-09-16 05:07:00,2.18243,2.18243,2.18188,2.18192,8000000.0
2008-09-16 05:08:00,2.18182,2.18182,2.18119,2.18119,10000000.0
2008-09-16 05:09:00,2.18127,2.18134,2.18104,2.18132,7000000.0
2008-09-16 05:10:00,2.18212,2.18212,2.18196,2.182,7000000.0
2008-09-16 05:11:00,2.18206,2.18208,2.18156,2.18208,8000000.0
2008-09-16 05:12:00,2.18202,2.18239,2.18186,2.18186,11000000.0
2008-09-16 05:13:00,2.18171,2.18171,2.18142,2.18142,8000000.0
2008-09-16 05:14:00,2.18137,2.18137,2.1811,2.1811,7000000.0
2008-09-16 05:15:00,2.18105,2.18105,2.18073,2.18073,7000000.0
2008-09-16 05:16:00,2.18072,2.1808,2.18063,2.18063,7000000.0
2008-09-16 05:17:00,2.1806,2.1806,2.18023,2.18023,7000000.0
2008-09-16 05:18:00,2.17966,2.17966,2.17909,2.17942,8000000.0
2008-09-16 05:19:00,2.17979,2.18012,2.17979,2.17995,7000000.0
2008-09-16 05:20:00,2.17951,2.17951,2.17856,2.17908,9000000.0
2008-09-16 05:21:00,2.17925,2.17947,2.17906,2.17906,8000000.0
2008-09-16 05:22:00,2.17879,2.17943,2.17879,2.17943,7000000.0
2008-09-16 05:23:00,2.17972,2.18005,2.17962,2.18004,10000000.0
2008-09-16 05:24:00,2.18032,2.18032,2.17985,2.17998,8000000.0
2008-09-16 05:25:00,2.17967,2.17997,2.1794,2.17972,7000000.0
2008-09-16 05:26:00,2.1792,2.1792,2.17875,2.17881,7000000.0
2008-09-16 05:27:00,2.17832,2.17832,2.17815,2.17816,8000000.0
2008-09-16 05:28:00,2.17856,2.17856,2.17814,2.17847,9000000.0
2008-09-16 05:29:00,2.17879,2.17887,2.17858,2.17867,7000000.0
2008-09-16 05:30:00,2.17848,2.17853,2.17844,2.17844,10000000.0
2008-09-16 05:31:00,2.17857,2.17879,2.17848,2.17879,8000000.0
2008-09-16 05:32:00,2.17916,2.17922,2.17903,2.17903,8000000.0
2008-09-16 05:33:00,2.17935,2.17954,2.17923,2.17923,9000000.0
2008-09-16 05:34:00,2.17938,2.17938,2.179,2.17928,8000000.0
2008-09-16 05:35:00,2.17931,2.17931,2.17885,2.17885,7000000.0
2008-09-16 05:36:00,2.1792,2.1792,2.1789,2.17897,9000000.0
2008-09-16 05:37:00,2.17889,2.17903,2.17873,2.17903,7000000.0
2008-09-16 05:38:00,2.17902,2.17902,2.17878,2.17878,9000000.0
2008-09-16 05:39:00,2.17883,2.17893,2.1787,2.17893,7000000.0
2008-09-16 05:40:00,2.17893,2.17893,2.17864,2.17875,7000000.0
2008-09-16 05:41:00,2.17887,2.17914,2.17887,2.17912,8000000.0
2008-09-16 05:42:00,2.17919,2.17919,2.17901,2.17912,7000000.0
2008-09-16 05:43:00,2.1791,2.17934,2.17908,2.17925,9000000.0
2008-09-16 05:44:00,2.17938,2.17957,2.17764,2.17957,8000000.0
2008-09-16 05:45:00,2.17949,2.17949,2.17918,2.17946,11000000.0
2008-09-16 05:46:00,2.17953,2.17962,2.17952,2.17957,7000000.0
2008-09-16 05:47:00,2.17926,2.17979,2.17926,2.17978,8000000.0
2008-09-16 05:48:00,2.17989,2.17992,2.17975,2.17986,9000000.0
2008-09-16 05:49:00,2.17953,2.17953,2.17927,2.17927,8000000.0
2008-09-16 05:50:00,2.17926,2.17926,2.17906,2.17906,9000000.0
2008-09-16 05:51:00,2.17892,2.17942,2.17892,2.17942,8000000.0
2008-09-16 05:52:00,2.17943,2.17943,2.17911,2.17911,8000000.0
2008-09-16 05:53:00,2.17882,2.17886,2.17841,2.17841,7000000.0
2008-09-16 05:54:00,2.1782,2.17847,2.17786,2.17786,10000000.0
2008-09-16 05:55:00,2.17773,2.1782,2.17773,2.1782,5000000.0
2008-09-16 05:56:00,2.17813,2.17825,2.17804,2.17817,11000000.0
2008-09-16 05:57:00,2.17808,2.1784,2.17808,2.17828,8000000.0
2008-09-16 05:58:00,2.1783,2.17887,2.17792,2.17887,9000000.0
2008-09-16 05:59:00,2.17947,2.18128,2.17947,2.18128,10000000.0
2008-09-16 06:00:00,2.18202,2.18222,2.18183,2.18222,8000000.0
2008-09-16 06:01:00,2.18245,2.18257,2.18197,2.18197,7000000.0
2008-09-16 06:02:00,2.18251,2.18303,2.18251,2.18303,7000000.0
2008-09-16 06:03:00,2.18313,2.18332,2.18307,2.1831,8000000.0
2008-09-16 06:04:00,2.18318,2.18346,2.18318,2.18346,7000000.0
2008-09-16 06:05:00,2.18392,2.18471,2.18392,2.18471,7000000.0
2008-09-16 06:06:00,2.18569,2.18648,2.18569,2.18643,7000000.0
2008-09-16 06:07:00,2.18614,2.18622,2.18601,2.18622,7000000.0
2008-09-16 06:08:00,2.18645,2.18654,2.18609,2.18609,7000000.0
2008-09-16 06:09:00,2.18477,2.18477,2.18386,2.18442,8000000.0
2008-09-16 06:10:00,2.18498,2.18506,2.18489,2.18489,8000000.0
2008-09-16 06:11:00,2.18501,2.1857,2.18501,2.1857,8000000.0
2008-09-16 06:12:00,2.18595,2.18611,2.1855,2.1855,8000000.0
2008-09-16 06:13:00,2.18539,2.18585,2.18483,2.18483,8000000.0
2008-09-16 06:14:00,2.18539,2.18604,2.18539,2.18604,10000000.0
2008-09-16 06:15:00,2.18609,2.18671,2.18609,2.18664,8000000.0
2008-09-16 06:16:00,2.18686,2.18741,2.18684,2.18741,11000000.0
2008-09-16 06:17:00,2.18784,2.18784,2.18734,2.18769,7000000.0
2008-09-16 06:18:00,2.1879,2.18828,2.1879,2.18828,9000000.0
2008-09-16 06:19:00,2.18839,2.18862,2.18839,2.18843,7000000.0
2008-09-16 06:20:00,2.1881,2.1881,2.18751,2.18751,9000000.0
2008-09-16 06:21:00,2.18764,2.18764,2.18699,2.18711,8000000.0
2008-09-16 06:22:00,2.18709,2.18709,2.18573,2.18573,8000000.0
2008-09-16 06:23:00,2.18569,2.18574,2.18541,2.18541,8000000.0
2008-09-16 06:24:00,2.18538,2.18538,2.18455,2.18455,11000000.0
2008-09-16 06:25:00,2.18439,2.18439,2.18383,2.18403,11000000.0
2008-09-16 06:26:00,2.18346,2.18346,2.18236,2.18262,11000000.0
2008-09-16 06:27:00,2.18369,2.18505,2.18369,2.18505,7000000.0
2008-09-16 06:28:00,2.18522,2.18522,2.18463,2.18463,8000000.0
2008-09-16 06:29:00,2.18453,2.18477,2.18443,2.18477,8000000.0
2008-09-16 06:30:00,2.18529,2.18554,2.18529,2.18545,8000000.0
2008-09-16 06:31:00,2.18464,2.18464,2.18416,2.18448,7000000.0
2008-09-16 06:32:00,2.18544,2.18585,2.18544,2.1858,7000000.0
2008-09-16 06:33:00,2.18583,2.18616,2.18583,2.18616,7000000.0
2008-09-16 06:34:00,2.18615,2.18616,2.1861,2.18615,7000000.0
2008-09-16 06:35:00,2.18661,2.18691,2.18661,2.18664,11000000.0
2008-09-16 06:36:00,2.1867,2.18693,2.18661,2.18693,7000000.0
2008-09-16 06:37:00,2.18693,2.18695,2.1867,2.18695,10000000.0
2008-09-16 06:38:00,2.1868,2.1871,2.18679,2.1871,10000000.0
2008-09-16 06:39:00,2.18695,2.18695,2.185,2.185,11000000.0
2008-09-16 06:40:00,2.18584,2.18643,2.18584,2.18621,9000000.0
2008-09-16 06:41:00,2.18626,2.18636,2.18615,2.18615,7000000.0
2008-09-16 06:42:00,2.18585,2.1863,2.18585,2.18625,8000000.0
2008-09-16 06:43:00,2.18624,2.1864,2.18624,2.18635,7000000.0
2008-09-16 06:44:00,2.18624,2.18624,2.186,2.18601,8000000.0
2008-09-16 06:45:00,2.18563,2.18589,2.18543,2.18589,8000000.0
2008-09-16 06:46:00,2.18587,2.18611,2.18574,2.18611,10000000.0
2008-09-16 06:47:00,2.18628,2.18695,2.18628,2.18692,8000000.0
2008-09-16 06:48:00,2.18724,2.18731,2.18709,2.18709,7000000.0
2008-09-16 06:49:00,2.18692,2.18692,2.186,2.18602,8000000.0
2008-09-16 06:50:00,2.18587,2.18662,2.18587,2.18662,10000000.0
2008-09-16 06:51:00,2.1867,2.18711,2.1867,2.18708,10000000.0
2008-09-16 06:52:00,2.18719,2.18744,2.18712,2.18744,8000000.0
2008-09-16 06:53:00,2.18722,2.18764,2.18722,2.18734,8000000.0
2008-09-16 06:54:00,2.18769,2.18782,2.18726,2.18782,8000000.0
2008-09-16 06:55:00,2.18849,2.1892,2.18849,2.18868,7000000.0
2008-09-16 06:56:00,2.18916,2.18916,2.1888,2.1888,8000000.0
2008-09-16 06:57:00,2.18883,2.18883,2.18848,2.18849,7000000.0
2008-09-16 06:58:00,2.18771,2.18771,2.18744,2.18756,7000000.0
2008-09-16 06:59:00,2.18785,2.18791,2.18765,2.18781,7000000.0
2008-09-16 07:00:00,2.18798,2.18836,2.18787,2.18836,7000000.0
2008-09-16 07:01:00,2.18944,2.18976,2.18944,2.18962,7000000.0
2008-09-16 07:02:00,2.18981,2.18985,2.18901,2.18901,9000000.0
2008-09-16 07:03:00,2.1894,2.18969,2.1894,2.18969,7000000.0
2008-09-16 07:04:00,2.18914,2.18914,2.1883,2.18849,8000000.0
2008-09-16 07:05:00,2.18869,2.18935,2.18869,2.18935,11000000.0
2008-09-16 07:06:00,2.1891,2.18964,2.18898,2.18898,11000000.0
2008-09-16 07:07:00,2.18858,2.18858,2.18804,2.18813,11000000.0
2008-09-16 07:08:00,2.18805,2.18805,2.1875,2.18777,9000000.0
2008-09-16 07:09:00,2.18784,2.18805,2.18759,2.18805,8000000.0
2008-09-16 07:10:00,2.18776,2.18777,2.18752,2.18777,7000000.0
2008-09-16 07:11:00,2.18678,2.18746,2.18666,2.18702,10000000.0
2008-09-16 07:12:00,2.18784,2.18806,2.18784,2.18806,7000000.0
2008-09-16 07:13:00,2.18778,2.18791,2.18774,2.18785,8000000.0
2008-09-16 07:14:00,2.18766,2.18777,2.18754,2.18777,7000000.0
2008-09-16 07:15:00,2.18777,2.18777,2.18742,2.18747,10000000.0
2008-09-16 07:16:00,2.18762,2.18808,2.18736,2.18808,8000000.0
2008-09-16 07:17:00,2.18731,2.1875,2.18731,2.18747,11000000.0
2008-09-16 07:18:00,2.1878,2.1888,2.1878,2.1888,8000000.0
2008-09-16 07:19:00,2.18912,2.1894,2.18912,2.18913,8000000.0
2008-09-16 07:20:00,2.18911,2.18942,2.18892,2.18942,9000000.0
2008-09-16 07:21:00,2.18937,2.18945,2.18928,2.18936,10000000.0
2008-09-16 07:22:00,2.18959,2.19001,2.18959,2.19001,11000000.0
2008-09-16 07:23:00,2.19003,2.19003,2.18945,2.18945,7000000.0
2008-09-16 07:24:00,2.18962,2.18964,2.18947,2.18958,9000000.0
2008-09-16 07:25:00,2.18987,2.18994,2.18952,2.18952,8000000.0
2008-09-16 07:26:00,2.18962,2.18974,2.1893,2.18935,7000000.0
2008-09-16 07:27:00,2.1894,2.18967,2.18932,2.18967,7000000.0
2008-09-16 07:28:00,2.18976,2.18976,2.18948,2.18952,7000000.0
2008-09-16 07:29:00,2.18952,2.1905,2.18952,2.1905,8000000.0
2008-09-16 07:30:00,2.1906,2.19063,2.1904,2.19044,8000000.0
2008-09-16 07:31:00,2.19047,2.19055,2.19027,2.19038,7000000.0
2008-09-16 07:32:00,2.1902,2.19051,2.1902,2.19051,9000000.0
2008-09-16 07:33:00,2.19051,2.19078,2.19051,2.19078,8000000.0
2008-09-16 07:34:00,2.19097,2.19163,2.19097,2.19162,11000000.0
2008-09-16 07:35:00,2.19249,2.19255,2.19141,2.19141,8000000.0
2008-09-16 07:36:00,2.19115,2.19128,2.19099,2.19099,7000000.0
2008-09-16 07:37:00,2.19064,2.19064,2.19044,2.19049,7000000.0
2008-09-16 07:38:00,2.19063,2.19079,2.19038,2.19079,11000000.0
2008-09-16 07:39:00,2.19099,2.19113,2.19099,2.19111,7000000.0
2008-09-16 07:40:00,2.19122,2.19125,2.1909,2.19101,8000000.0
2008-09-16 07:41:00,2.19103,2.19103,2.19064,2.19069,9000000.0
2008-09-16 07:42:00,2.19081,2.19103,2.19081,2.19098,11000000.0
2008-09-16 07:43:00,2.19082,2.19082,2.1901,2.19025,7000000.0
2008-09-16 07:44:00,2.18992,2.18992,2.18958,2.18975,7000000.0
2008-09-16 07:45:00,2.18895,2.18895,2.18855,2.18881,7000000.0
2008-09-16 07:46:00,2.18883,2.18883,2.18843,2.18843,10000000.0
2008-09-16 07:47:00,2.18846,2.18861,2.18842,2.18845,7000000.0
2008-09-16 07:48:00,2.18865,2.18881,2.1885,2.1885,8000000.0
2008-09-16 07:49:00,2.18855,2.18903,2.18848,2.18903,8000000.0
2008-09-16 07:50:00,2.1889,2.1889,2.1884,2.18842,7000000.0
2008-09-16 07:51:00,2.18767,2.18767,2.18713,2.18737,8000000.0
2008-09-16 07:52:00,2.18727,2.1888,2.18727,2.1888,10000000.0
2008-09-16 07:53:00,2.18845,2.18847,2.18802,2.18818,11000000.0
2008-09-16 07:54:00,2.18786,2.18844,2.18786,2.18837,9000000.0
2008-09-16 07:55:00,2.1888,2.18926,2.1888,2.18922,9000000.0
2008-09-16 07:56:00,2.18946,2.18946,2.18897,2.18939,9000000.0
2008-09-16 07:57:00,2.18962,2.1898,2.18945,2.18945,7000000.0
2008-09-16 07:58:00,2.1895,2.1895,2.18917,2.18942,7000000.0
2008-09-16 07:59:00,2.18897,2.18912,2.18858,2.18895,7000000.0
2008-09-16 08:00:00,2.1891,2.18964,2.1891,2.18943,8000000.0
2008-09-16 08:01:00,2.18827,2.18833,2.18801,2.18818,10000000.0
2008-09-16 08:02:00,2.18861,2.18885,2.18861,2.18865,7000000.0
2008-09-16 08:03:00,2.18919,2.19103,2.18918,2.19103,8000000.0
2008-09-16 08:04:00,2.19159,2.19246,2.19076,2.19076,8000000.0
2008-09-16 08:05:00,2.1919,2.19195,2.19162,2.19176,8000000.0
2008-09-16 08:06:00,2.19182,2.19216,2.19172,2.19172,7000000.0
2008-09-16 08:07:00,2.1914,2.1914,2.19062,2.19062,7000000.0
2008-09-16 08:08:00,2.19087,2.19102,2.19077,2.19077,7000000.0
2008-09-16 08:09:00,2.19093,2.19124,2.19093,2.19124,7000000.0
2008-09-16 08:10:00,2.19142,2.19191,2.19142,2.1918,7000000.0
2008-09-16 08:11:00,2.19162,2.19228,2.19162,2.19224,8000000.0
2008-09-16 08:12:00,2.19234,2.19234,2.19161,2.19161,9000000.0
2008-09-16 08:13:00,2.19084,2.19098,2.19061,2.19098,7000000.0
2008-09-16 08:14:00,2.191,2.19101,2.19068,2.19068,9000000.0
2008-09-16 08:15:00,2.1904,2.19043,2.18997,2.19043,8000000.0
2008-09-16 08:16:00,2.1899,2.19029,2.18985,2.19029,11000000.0
2008-09-16 08:17:00,2.18969,2.19012,2.18952,2.19012,7000000.0
2008-09-16 08:18:00,2.19058,2.19086,2.19026,2.19086,9000000.0
2008-09-16 08:19:00,2.19098,2.19113,2.1906,2.19113,7000000.0
2008-09-16 08:20:00,2.1909,2.1911,2.1909,2.19098,8000000.0
2008-09-16 08:21:00,2.19079,2.19079,2.1901,2.1901,8000000.0
2008-09-16 08:22:00,2.18995,2.18995,2.18969,2.18976,8000000.0
2008-09-16 08:23:00,2.18971,2.18971,2.18892,2.18933,7000000.0
2008-09-16 08:24:00,2.18933,2.18966,2.18917,2.18917,7000000.0
2008-09-16 08:25:00,2.18914,2.1892,2.18894,2.18912,8000000.0
2008-09-16 08:26:00,2.18914,2.19017,2.18914,2.18996,7000000.0
2008-09-16 08:27:00,2.19032,2.19032,2.18805,2.18852,10000000.0
2008-09-16 08:28:00,2.18891,2.18905,2.18839,2.18839,7000000.0
2008-09-16 08:29:00,2.18826,2.18849,2.18731,2.18731,10000000.0
2008-09-16 08:30:00,2.1874,2.18817,2.1874,2.18815,7000000.0
2008-09-16 08:31:00,2.1885,2.18862,2.18808,2.18808,10000000.0
2008-09-16 08:32:00,2.18773,2.18793,2.18757,2.18786,8000000.0
2008-09-16 08:33:00,2.18797,2.18836,2.18774,2.18774,7000000.0
2008-09-16 08:34:00,2.18741,2.18741,2.18721,2.18723,9000000.0
2008-09-16 08:35:00,2.18725,2.18775,2.18725,2.18775,9000000.0
2008-09-16 08:36:00,2.188,2.18826,2.18788,2.18788,8000000.0
2008-09-16 08:37:00,2.18768,2.18859,2.1876,2.18859,9000000.0
2008-09-16 08:38:00,2.18886,2.18924,2.18886,2.1889,10000000.0
2008-09-16 08:39:00,2.18869,2.18869,2.18848,2.18868,11000000.0
2008-09-16 08:40:00,2.1884,2.1884,2.18731,2.18731,8000000.0
2008-09-16 08:41:00,2.18682,2.18846,2.18681,2.18846,11000000.0
2008-09-16 08:42:00,2.18884,2.18884,2.18823,2.18823,10000000.0
2008-09-16 08:43:00,2.18829,2.18831,2.1881,2.18823,8000000.0
2008-09-16 08:44:00,2.18826,2.1884,2.18809,2.1884,10000000.0
2008-09-16 08:45:00,2.18817,2.18819,2.18792,2.18795,8000000.0
2008-09-16 08:46:00,2.18735,2.18738,2.18577,2.18738,8000000.0
2008-09-16 08:47:00,2.18742,2.18742,2.1872,2.18721,7000000.0
2008-09-16 08:48:00,2.18783,2.18822,2.18783,2.18822,10000000.0
2008-09-16 08:49:00,2.18835,2.18972,2.18825,2.18972,11000000.0
2008-09-16 08:50:00,2.19006,2.1901,2.18976,2.18976,7000000.0
2008-09-16 08:51:00,2.18992,2.19014,2.18965,2.19014,8000000.0
2008-09-16 08:52:00,2.19,2.19,2.18938,2.18997,9000000.0
2008-09-16 08:53:00,2.19029,2.19029,2.18946,2.19007,8000000.0
2008-09-16 08:54:00,2.19059,2.19082,2.19043,2.19052,8000000.0
2008-09-16 08:55:00,2.1903,2.19079,2.1903,2.19074,8000000.0
2008-09-16 08:56:00,2.19099,2.19099,2.19026,2.19026,7000000.0
2008-09-16 08:57:00,2.19032,2.19032,2.18958,2.18958,8000000.0
2008-09-16 08:58:00,2.18916,2.18924,2.18791,2.18791,7000000.0
2008-09-16 08:59:00,2.18721,2.18933,2.18711,2.18933,7000000.0
2008-09-16 09:00:00,2.19002,2.19002,2.18789,2.18789,8000000.0
2008-09-16 09:01:00,2.18763,2.18794,2.1876,2.18771,9000000.0
2008-09-16 09:02:00,2.18801,2.18824,2.18792,2.18792,10000000.0
2008-09-16 09:03:00,2.18691,2.18691,2.18648,2.18653,7000000.0
2008-09-16 09:04:00,2.18657,2.1869,2.18638,2.1869,7000000.0
2008-09-16 09:05:00,2.18683,2.18683,2.18562,2.18562,7000000.0
2008-09-16 09:06:00,2.18565,2.18584,2.18543,2.18543,11000000.0
2008-09-16 09:07:00,2.18551,2.18551,2.1852,2.18524,8000000.0
2008-09-16 09:08:00,2.18448,2.18448,2.18336,2.18336,5000000.0
2008-09-16 09:09:00,2.18288,2.18426,2.18288,2.18426,11000000.0
2008-09-16 09:10:00,2.18435,2.18462,2.18419,2.18462,7000000.0
2008-09-16 09:11:00,2.18533,2.18626,2.18533,2.18626,9000000.0
2008-09-16 09:12:00,2.18618,2.18675,2.18618,2.18673,8000000.0
2008-09-16 09:13:00,2.18678,2.18809,2.18669,2.18809,9000000.0
2008-09-16 09:14:00,2.18811,2.18828,2.18793,2.18828,11000000.0
2008-09-16 09:15:00,2.18881,2.19054,2.18881,2.19047,7000000.0
2008-09-16 09:16:00,2.1901,2.19052,2.18964,2.19052,8000000.0
2008-09-16 09:17:00,2.19088,2.19137,2.19088,2.19132,11000000.0
2008-09-16 09:18:00,2.19155,2.19155,2.19095,2.19105,8000000.0
2008-09-16 09:19:00,2.19163,2.19171,2.1913,2.1913,7000000.0
2008-09-16 09:20:00,2.19098,2.19145,2.19098,2.19125,7000000.0
2008-09-16 09:21:00,2.1916,2.19289,2.1916,2.19289,8000000.0
2008-09-16 09:22:00,2.19335,2.1935,2.19316,2.19321,8000000.0
2008-09-16 09:23:00,2.19333,2.19395,2.19333,2.19395,7000000.0
2008-09-16 09:24:00,2.1937,2.19378,2.19327,2.19378,8000000.0
2008-09-16 09:25:00,2.19327,2.1935,2.19286,2.19286,7000000.0
2008-09-16 09:26:00,2.19346,2.19365,2.19346,2.19358,11000000.0
2008-09-16 09:27:00,2.19318,2.19333,2.19309,2.19309,11000000.0
2008-09-16 09:28:00,2.19298,2.19298,2.19243,2.19243,9000000.0
2008-09-16 09:29:00,2.19264,2.19359,2.19264,2.19359,8000000.0
2008-09-16 09:30:00,2.19378,2.19415,2.19375,2.19378,7000000.0
2008-09-16 09:31:00,2.193,2.19307,2.19284,2.19284,7000000.0
2008-09-16 09:32:00,2.19257,2.19257,2.19038,2.19038,7000000.0
2008-09-16 09:33:00,2.19071,2.19108,2.19054,2.19108,8000000.0
2008-09-16 09:34:00,2.19188,2.19188,2.1911,2.1911,7000000.0
2008-09-16 09:35:00,2.19091,2.19114,2.19089,2.19089,10000000.0
2008-09-16 09:36:00,2.19065,2.19083,2.19048,2.19057,8000000.0
2008-09-16 09:37:00,2.19013,2.19013,2.1896,2.19,11000000.0
2008-09-16 09:38:00,2.18956,2.19045,2.18764,2.19009,11000000.0
2008-09-16 09:39:00,2.18981,2.18981,2.18889,2.18963,7000000.0
2008-09-16 09:40:00,2.1896,2.1896,2.18929,2.18929,9000000.0
2008-09-16 09:41:00,2.18963,2.18963,2.18901,2.18901,8000000.0
2008-09-16 09:42:00,2.18932,2.18948,2.18825,2.18825,10000000.0
2008-09-16 09:43:00,2.18717,2.18764,2.18717,2.18723,11000000.0
2008-09-16 09:44:00,2.18761,2.18795,2.1873,2.18795,8000000.0
2008-09-16 09:45:00,2.18783,2.18818,2.18783,2.18812,7000000.0
2008-09-16 09:46:00,2.18838,2.18848,2.18778,2.18848,11000000.0
2008-09-16 09:47:00,2.18864,2.18901,2.18863,2.18876,9000000.0
2008-09-16 09:48:00,2.18936,2.18999,2.18936,2.18999,7000000.0
2008-09-16 09:49:00,2.18971,2.19014,2.18961,2.18997,11000000.0
2008-09-16 09:50:00,2.18972,2.19018,2.18962,2.19018,8000000.0
2008-09-16 09:51:00,2.1902,2.19092,2.1902,2.1907,8000000.0
2008-09-16 09:52:00,2.19063,2.19114,2.19063,2.19112,8000000.0
2008-09-16 09:53:00,2.19116,2.19173,2.19116,2.19142,10000000.0
2008-09-16 09:54:00,2.19061,2.19071,2.19047,2.19062,10000000.0
2008-09-16 09:55:00,2.19156,2.19218,2.19156,2.19218,8000000.0
2008-09-16 09:56:00,2.19209,2.19245,2.192,2.192,10000000.0
2008-09-16 09:57:00,2.19189,2.19214,2.1914,2.19155,8000000.0
2008-09-16 09:58:00,2.19136,2.19144,2.19074,2.19074,8000000.0
2008-09-16 09:59:00,2.19084,2.19089,2.19027,2.19027,10000000.0
2008-09-16 10:00:00,2.18958,2.18983,2.18831,2.18831,10000000.0
2008-09-16 10:01:00,2.18737,2.1885,2.18736,2.1885,10000000.0
2008-09-16 10:02:00,2.18886,2.18962,2.18886,2.18949,10000000.0
2008-09-16 10:03:00,2.18911,2.18911,2.18863,2.18863,7000000.0
2008-09-16 10:04:00,2.18831,2.18836,2.18754,2.18754,7000000.0
2008-09-16 10:05:00,2.18741,2.18753,2.18715,2.18715,11000000.0
2008-09-16 10:06:00,2.18705,2.18822,2.18705,2.18822,7000000.0
2008-09-16 10:07:00,2.18748,2.18762,2.18747,2.18758,7000000.0
2008-09-16 10:08:00,2.18788,2.18804,2.18654,2.18654,7000000.0
2008-09-16 10:09:00,2.18636,2.18735,2.18636,2.18735,7000000.0
2008-09-16 10:10:00,2.18793,2.18814,2.18729,2.18729,7000000.0
2008-09-16 10:11:00,2.1881,2.1881,2.18754,2.18754,7000000.0
2008-09-16 10:12:00,2.1868,2.1868,2.18496,2.18551,8000000.0
2008-09-16 10:13:00,2.18604,2.18715,2.18604,2.18669,8000000.0
2008-09-16 10:14:00,2.18753,2.18807,2.18729,2.18807,7000000.0
2008-09-16 10:15:00,2.18947,2.18948,2.18852,2.1886,10000000.0
2008-09-16 10:16:00,2.18872,2.18986,2.18872,2.18986,7000000.0
2008-09-16 10:17:00,2.18967,2.18967,2.18941,2.18955,11000000.0
2008-09-16 10:18:00,2.19011,2.19067,2.19004,2.19067,8000000.0
2008-09-16 10:19:00,2.19148,2.19165,2.19133,2.19136,9000000.0
2008-09-16 10:20:00,2.19073,2.19073,2.1902,2.19048,7000000.0
2008-09-16 10:21:00,2.19021,2.19043,2.19001,2.19043,8000000.0
2008-09-16 10:22:00,2.18933,2.18933,2.18822,2.18829,7000000.0
2008-09-16 10:23:00,2.18821,2.18821,2.18784,2.18794,7000000.0
2008-09-16 10:24:00,2.18759,2.18821,2.18759,2.18821,7000000.0
2008-09-16 10:25:00,2.18879,2.18884,2.18824,2.18846,9000000.0
2008-09-16 10:26:00,2.18814,2.18856,2.18805,2.18856,11000000.0
2008-09-16 10:27:00,2.1889,2.19036,2.1889,2.19036,8000000.0
2008-09-16 10:28:00,2.19084,2.19143,2.19084,2.19143,9000000.0
2008-09-16 10:29:00,2.19092,2.19092,2.18862,2.18862,8000000.0
2008-09-16 10:30:00,2.1886,2.18897,2.1886,2.18882,8000000.0
2008-09-16 10:31:00,2.18931,2.18954,2.18925,2.18936,7000000.0
2008-09-16 10:32:00,2.18901,2.18936,2.18897,2.18911,9000000.0
2008-09-16 10:33:00,2.18899,2.18979,2.18899,2.18973,7000000.0
2008-09-16 10:34:00,2.18978,2.18978,2.18903,2.18911,7000000.0
2008-09-16 10:35:00,2.18898,2.18954,2.18886,2.18954,7000000.0
2008-09-16 10:36:00,2.18967,2.18986,2.18967,2.18977,8000000.0
2008-09-16 10:37:00,2.19018,2.19041,2.18999,2.18999,8000000.0
2008-09-16 10:38:00,2.1902,2.19161,2.1902,2.19161,10000000.0
2008-09-16 10:39:00,2.19152,2.19173,2.19073,2.19173,8000000.0
2008-09-16 10:40:00,2.19163,2.19163,2.19102,2.19107,7000000.0
2008-09-16 10:41:00,2.19058,2.19058,2.19006,2.19013,9000000.0
2008-09-16 10:42:00,2.19049,2.19049,2.1901,2.1901,7000000.0
2008-09-16 10:43:00,2.18997,2.18997,2.1895,2.1897,10000000.0
2008-09-16 10:44:00,2.19003,2.19046,2.19003,2.19018,7000000.0
2008-09-16 10:45:00,2.19005,2.19021,2.19001,2.19016,8000000.0
2008-09-16 10:46:00,2.18997,2.19019,2.1897,2.19019,8000000.0
2008-09-16 10:47:00,2.19028,2.19077,2.19028,2.1907,7000000.0
2008-09-16 10:48:00,2.19036,2.19045,2.19036,2.1904,8000000.0
2008-09-16 10:49:00,2.19062,2.19062,2.19044,2.19052,9000000.0
2008-09-16 10:50:00,2.19073,2.19084,2.19051,2.19084,8000000.0
2008-09-16 10:51:00,2.19123,2.19143,2.1909,2.1909,9000000.0
2008-09-16 10:52:00,2.19061,2.19064,2.1902,2.1902,8000000.0
2008-09-16 10:53:00,2.19026,2.19026,2.19011,2.19019,9000000.0
2008-09-16 10:54:00,2.19009,2.19045,2.19009,2.19045,10000000.0
2008-09-16 10:55:00,2.19059,2.19081,2.19059,2.19078,7000000.0
2008-09-16 10:56:00,2.19047,2.19068,2.18878,2.19024,7000000.0
2008-09-16 10:57:00,2.19075,2.19107,2.19023,2.19023,8000000.0
2008-09-16 10:58:00,2.19022,2.19034,2.19021,2.19028,7000000.0
2008-09-16 10:59:00,2.1901,2.19088,2.1901,2.19038,11000000.0
2008-09-16 11:00:00,2.19152,2.19288,2.19152,2.19152,7000000.0
2008-09-16 11:01:00,2.19236,2.1924,2.1921,2.19225,8000000.0
2008-09-16 11:02:00,2.19246,2.19246,2.19197,2.19202,7000000.0
2008-09-16 11:03:00,2.19187,2.19224,2.19187,2.19195,11000000.0
2008-09-16 11:04:00,2.19182,2.19208,2.19182,2.1919,11000000.0
2008-09-16 11:05:00,2.19226,2.19235,2.19223,2.19223,7000000.0
2008-09-16 11:06:00,2.19186,2.19186,2.19125,2.19144,8000000.0
2008-09-16 11:07:00,2.19128,2.1913,2.19094,2.19113,7000000.0
2008-09-16 11:08:00,2.19145,2.19145,2.19112,2.19121,9000000.0
2008-09-16 11:09:00,2.19117,2.19127,2.19059,2.19059,8000000.0
2008-09-16 11:10:00,2.19057,2.19064,2.18926,2.18926,8000000.0
2008-09-16 11:11:00,2.18896,2.18918,2.18821,2.18821,10000000.0
2008-09-16 11:12:00,2.18836,2.18848,2.18833,2.18842,7000000.0
2008-09-16 11:13:00,2.18823,2.18849,2.18798,2.18834,11000000.0
2008-09-16 11:14:00,2.18856,2.18943,2.18856,2.18943,11000000.0
2008-09-16 11:15:00,2.18967,2.18971,2.18924,2.18942,7000000.0
2008-09-16 11:16:00,2.18972,2.18986,2.18941,2.18949,7000000.0
2008-09-16 11:17:00,2.19021,2.19098,2.19002,2.19098,7000000.0
2008-09-16 11:18:00,2.19165,2.19165,2.19051,2.19051,10000000.0
2008-09-16 11:19:00,2.19044,2.1905,2.19017,2.19019,11000000.0
2008-09-16 11:20:00,2.1902,2.19105,2.18976,2.19105,8000000.0
2008-09-16 11:21:00,2.19061,2.19162,2.19061,2.19162,7000000.0
2008-09-16 11:22:00,2.1919,2.19246,2.1919,2.19224,8000000.0
2008-09-16 11:23:00,2.19122,2.19132,2.19115,2.1912,8000000.0
2008-09-16 11:24:00,2.19119,2.19119,2.19079,2.19093,7000000.0
2008-09-16 11:25:00,2.19126,2.19169,2.19122,2.19155,8000000.0
2008-09-16 11:26:00,2.1906,2.1906,2.19035,2.19037,11000000.0
2008-09-16 11:27:00,2.18994,2.18998,2.18911,2.1892,8000000.0
2008-09-16 11:28:00,2.18891,2.18897,2.18863,2.18894,7000000.0
2008-09-16 11:29:00,2.1889,2.1889,2.18812,2.18812,8000000.0
2008-09-16 11:30:00,2.18776,2.18782,2.18695,2.18695,7000000.0
2008-09-16 11:31:00,2.18637,2.18653,2.18598,2.18653,11000000.0
2008-09-16 11:32:00,2.18709,2.18779,2.18691,2.18779,11000000.0
2008-09-16 11:33:00,2.18791,2.18791,2.18765,2.18786,7000000.0
2008-09-16 11:34:00,2.1876,2.1879,2.18748,2.18779,7000000.0
2008-09-16 11:35:00,2.18726,2.18726,2.18674,2.18674,10000000.0
2008-09-16 11:36:00,2.18624,2.18624,2.18518,2.18518,8000000.0
2008-09-16 11:37:00,2.18422,2.18422,2.18274,2.18285,8000000.0
2008-09-16 11:38:00,2.18275,2.18275,2.18252,2.18252,9000000.0
2008-09-16 11:39:00,2.18227,2.18263,2.18143,2.18143,9000000.0
2008-09-16 11:40:00,2.1813,2.1813,2.17931,2.17943,11000000.0
2008-09-16 11:41:00,2.17882,2.17991,2.17853,2.17965,11000000.0
2008-09-16 11:42:00,2.17922,2.18015,2.17922,2.17987,11000000.0
2008-09-16 11:43:00,2.17891,2.17911,2.17879,2.17879,7000000.0
2008-09-16 11:44:00,2.17904,2.17928,2.17864,2.17882,7000000.0
2008-09-16 11:45:00,2.17779,2.17809,2.17775,2.17799,11000000.0
2008-09-16 11:46:00,2.17694,2.17694,2.17387,2.17387,7000000.0
2008-09-16 11:47:00,2.17375,2.17516,2.17375,2.17502,9000000.0
2008-09-16 11:48:00,2.175,2.175,2.17331,2.17331,10000000.0
2008-09-16 11:49:00,2.17295,2.17295,2.17267,2.17267,7000000.0
2008-09-16 11:50:00,2.17187,2.17187,2.1711,2.17114,7000000.0
2008-09-16 11:51:00,2.17045,2.17045,2.16959,2.16989,8000000.0
2008-09-16 11:52:00,2.16987,2.17073,2.16987,2.17045,10000000.0
2008-09-16 11:53:00,2.17073,2.17073,2.16987,2.17054,10000000.0
2008-09-16 11:54:00,2.17075,2.17075,2.16995,2.16995,9000000.0
2008-09-16 11:55:00,2.16976,2.17066,2.16976,2.17066,8000000.0
2008-09-16 11:56:00,2.17007,2.17009,2.16939,2.16939,11000000.0
2008-09-16 11:57:00,2.16915,2.1698,2.16915,2.16956,8000000.0
2008-09-16 11:58:00,2.17025,2.1707,2.17025,2.17057,9000000.0
2008-09-16 11:59:00,2.17097,2.1728,2.17093,2.1728,7000000.0
2008-09-16 12:00:00,2.17283,2.17288,2.1724,2.17288,7000000.0
2008-09-16 12:01:00,2.17312,2.17312,2.17289,2.17295,10000000.0
2008-09-16 12:02:00,2.17325,2.17432,2.1731,2.17432,10000000.0
2008-09-16 12:03:00,2.17441,2.17461,2.17438,2.17461,7000000.0
2008-09-16 12:04:00,2.17474,2.17596,2.17474,2.17596,9000000.0
2008-09-16 12:05:00,2.17792,2.17925,2.1778,2.17838,11000000.0
2008-09-16 12:06:00,2.17832,2.1787,2.17808,2.17848,7000000.0
2008-09-16 12:07:00,2.17926,2.18068,2.17926,2.18068,7000000.0
2008-09-16 12:08:00,2.18134,2.18176,2.18108,2.18172,9000000.0
2008-09-16 12:09:00,2.1811,2.18118,2.18081,2.18118,8000000.0
2008-09-16 12:10:00,2.18107,2.18117,2.18078,2.18078,8000000.0
2008-09-16 12:11:00,2.17971,2.17971,2.17935,2.1797,7000000.0
2008-09-16 12:12:00,2.1797,2.1797,2.17875,2.17875,7000000.0
2008-09-16 12:13:00,2.17865,2.17893,2.17852,2.17861,10000000.0
2008-09-16 12:14:00,2.17847,2.17847,2.17687,2.17687,8000000.0
2008-09-16 12:15:00,2.17651,2.17686,2.17651,2.17686,8000000.0
2008-09-16 12:16:00,2.17614,2.17614,2.17469,2.17469,8000000.0
2008-09-16 12:17:00,2.17415,2.17415,2.17373,2.17412,8000000.0
2008-09-16 12:18:00,2.17397,2.17397,2.17352,2.17382,11000000.0
2008-09-16 12:19:00,2.17362,2.17362,2.1723,2.1723,9000000.0
2008-09-16 12:20:00,2.17149,2.17149,2.17013,2.17013,10000000.0
2008-09-16 12:21:00,2.16777,2.16932,2.16759,2.16759,7000000.0
2008-09-16 12:22:00,2.17074,2.17148,2.17015,2.17148,8000000.0
2008-09-16 12:23:00,2.17148,2.1718,2.17148,2.1718,7000000.0
2008-09-16 12:24:00,2.17273,2.17283,2.17143,2.17143,7000000.0
2008-09-16 12:25:00,2.17158,2.1716,2.171,2.1716,9000000.0
2008-09-16 12:26:00,2.17234,2.17264,2.17234,2.1726,8000000.0
2008-09-16 12:27:00,2.17256,2.17278,2.17245,2.17245,10000000.0
2008-09-16 12:28:00,2.17296,2.17296,2.17218,2.17279,9000000.0
2008-09-16 12:29:00,2.17263,2.17334,2.17263,2.17276,9000000.0
2008-09-16 12:30:00,2.17256,2.1738,2.17244,2.1738,7000000.0
2008-09-16 12:31:00,2.17388,2.17409,2.17374,2.17375,11000000.0
2008-09-16 12:32:00,2.17342,2.17347,2.17311,2.17311,7000000.0
2008-09-16 12:33:00,2.17253,2.17253,2.17174,2.17174,7000000.0
2008-09-16 12:34:00,2.17178,2.17221,2.17178,2.1722,7000000.0
2008-09-16 12:35:00,2.17245,2.17299,2.17245,2.17299,8000000.0
2008-09-16 12:36:00,2.17345,2.17376,2.17345,2.17376,8000000.0
2008-09-16 12:37:00,2.17395,2.17435,2.17395,2.17405,9000000.0
2008-09-16 12:38:00,2.17399,2.17441,2.17399,2.17428,8000000.0
2008-09-16 12:39:00,2.17502,2.17608,2.17502,2.17608,9000000.0
2008-09-16 12:40:00,2.17598,2.17598,2.17546,2.17551,7000000.0
2008-09-16 12:41:00,2.17526,2.17526,2.17485,2.17485,8000000.0
2008-09-16 12:42:00,2.17464,2.17464,2.1743,2.17455,9000000.0
2008-09-16 12:43:00,2.17517,2.17539,2.17513,2.17513,9000000.0
2008-09-16 12:44:00,2.17543,2.1756,2.17521,2.1756,8000000.0
2008-09-16 12:45:00,2.17563,2.17581,2.17526,2.17576,10000000.0
2008-09-16 12:46:00,2.17589,2.17589,2.17506,2.17506,9000000.0
2008-09-16 12:47:00,2.17485,2.1749,2.17453,2.1749,10000000.0
2008-09-16 12:48:00,2.17477,2.17477,2.17324,2.17324,11000000.0
2008-09-16 12:49:00,2.17347,2.17364,2.17303,2.17303,7000000.0
2008-09-16 12:50:00,2.17301,2.17301,2.17273,2.1728,7000000.0
2008-09-16 12:51:00,2.17254,2.17293,2.17254,2.17293,8000000.0
2008-09-16 12:52:00,2.17287,2.17292,2.17231,2.17292,11000000.0
2008-09-16 12:53:00,2.17307,2.17316,2.17243,2.17243,8000000.0
2008-09-16 12:54:00,2.17255,2.17316,2.17255,2.17316,7000000.0
2008-09-16 12:55:00,2.1737,2.17427,2.17356,2.17427,8000000.0
2008-09-16 12:56:00,2.17431,2.17431,2.1741,2.17415,7000000.0
2008-09-16 12:57:00,2.17407,2.17407,2.17381,2.17381,7000000.0
2008-09-16 12:58:00,2.1731,2.1731,2.17265,2.17265,8000000.0
2008-09-16 12:59:00,2.17261,2.17288,2.17261,2.17288,7000000.0
2008-09-16 13:00:00,2.17259,2.17259,2.17165,2.17165,8000000.0
2008-09-16 13:01:00,2.17166,2.17209,2.17166,2.17187,8000000.0
2008-09-16 13:02:00,2.1721,2.1728,2.17177,2.1728,7000000.0
2008-09-16 13:03:00,2.17342,2.17352,2.17333,2.17346,8000000.0
2008-09-16 13:04:00,2.1732,2.17434,2.1732,2.17434,7000000.0
2008-09-16 13:05:00,2.1743,2.17438,2.17259,2.17259,8000000.0
2008-09-16 13:06:00,2.1723,2.17237,2.17195,2.172,7000000.0
2008-09-16 13:07:00,2.17207,2.17218,2.17138,2.17138,7000000.0
2008-09-16 13:08:00,2.17113,2.17122,2.17096,2.17101,10000000.0
2008-09-16 13:09:00,2.17146,2.17342,2.17146,2.17342,7000000.0
2008-09-16 13:10:00,2.17394,2.17394,2.17362,2.17362,9000000.0
2008-09-16 13:11:00,2.17345,2.17345,2.1729,2.1729,8000000.0
2008-09-16 13:12:00,2.17281,2.17333,2.17269,2.17333,8000000.0
2008-09-16 13:13:00,2.17364,2.17553,2.17364,2.17553,9000000.0
2008-09-16 13:14:00,2.17574,2.17641,2.17574,2.17641,7000000.0
2008-09-16 13:15:00,2.17574,2.17584,2.17559,2.17573,8000000.0
2008-09-16 13:16:00,2.17632,2.17641,2.17607,2.17607,8000000.0
2008-09-16 13:17:00,2.17603,2.17624,2.1758,2.17624,9000000.0
2008-09-16 13:18:00,2.17646,2.17646,2.17617,2.17629,10000000.0
2008-09-16 13:19:00,2.17637,2.17701,2.17637,2.17701,8000000.0
2008-09-16 13:20:00,2.17592,2.17592,2.17422,2.17444,8000000.0
2008-09-16 13:21:00,2.1749,2.17534,2.17425,2.17428,7000000.0
2008-09-16 13:22:00,2.1746,2.17512,2.1744,2.17504,11000000.0
2008-09-16 13:23:00,2.17526,2.17565,2.17526,2.17565,8000000.0
2008-09-16 13:24:00,2.17609,2.17632,2.17609,2.17621,7000000.0
2008-09-16 13:25:00,2.17603,2.17619,2.17598,2.17617,11000000.0
2008-09-16 13:26:00,2.17575,2.17575,2.17405,2.17405,10000000.0
2008-09-16 13:27:00,2.17367,2.1742,2.17367,2.17406,8000000.0
2008-09-16 13:28:00,2.1748,2.17492,2.17461,2.17491,21000000.0
2008-09-16 13:29:00,2.17467,2.17499,2.17461,2.17499,17000000.0
2008-09-16 13:30:00,2.17506,2.17578,2.175,2.17578,7000000.0
2008-09-16 13:31:00,2.17557,2.17569,2.17518,2.17518,9000000.0
2008-09-16 13:32:00,2.17487,2.17487,2.17435,2.17437,14000000.0
2008-09-16 13:33:00,2.17404,2.17411,2.17404,2.1741,14000000.0
2008-09-16 13:34:00,2.17433,2.17434,2.17408,2.17408,31000000.0
2008-09-16 13:35:00,2.17393,2.17443,2.17393,2.17443,17000000.0
2008-09-16 13:36:00,2.17446,2.17459,2.17442,2.17459,24000000.0
2008-09-16 13:37:00,2.17503,2.17616,2.17503,2.17616,10000000.0
2008-09-16 13:38:00,2.1772,2.17747,2.17688,2.17718,18000000.0
2008-09-16 13:39:00,2.17567,2.17567,2.17505,2.1751,15000000.0
2008-09-16 13:40:00,2.17495,2.17495,2.17351,2.17365,29000000.0
2008-09-16 13:41:00,2.17383,2.17414,2.17369,2.17412,13000000.0
2008-09-16 13:42:00,2.17473,2.17566,2.17473,2.17551,8000000.0
2008-09-16 13:43:00,2.17593,2.17635,2.17593,2.17623,10000000.0
2008-09-16 13:44:00,2.1762,2.1762,2.17536,2.17547,26000000.0
2008-09-16 13:45:00,2.1749,2.17511,2.1749,2.17501,22000000.0
2008-09-16 13:46:00,2.17515,2.17544,2.17503,2.17537,19000000.0
2008-09-16 13:47:00,2.17535,2.17535,2.17454,2.17454,17000000.0
2008-09-16 13:48:00,2.17447,2.17455,2.17441,2.17451,22000000.0
2008-09-16 13:49:00,2.17413,2.17432,2.17313,2.17313,24000000.0
2008-09-16 13:50:00,2.17309,2.17325,2.17309,2.17325,15000000.0
2008-09-16 13:51:00,2.17355,2.17355,2.17307,2.17307,22000000.0
2008-09-16 13:52:00,2.1731,2.1734,2.17299,2.17299,32000000.0
2008-09-16 13:53:00,2.17311,2.17335,2.17304,2.17326,28000000.0
2008-09-16 13:54:00,2.17349,2.17397,2.17349,2.1738,31000000.0
2008-09-16 13:55:00,2.17391,2.17399,2.17383,2.1739,20000000.0
2008-09-16 13:56:00,2.17401,2.17445,2.17392,2.17445,24000000.0
2008-09-16 13:57:00,2.17446,2.17446,2.17324,2.17324,34000000.0
2008-09-16 13:58:00,2.17289,2.17293,2.17286,2.17286,16000000.0
2008-09-16 13:59:00,2.17315,2.17315,2.17235,2.17235,30000000.0
2008-09-16 14:00:00,2.17275,2.17376,2.17275,2.17338,39000000.0
2008-09-16 14:01:00,2.17405,2.17484,2.17405,2.17484,30000000.0
2008-09-16 14:02:00,2.17537,2.17551,2.17424,2.17424,19000000.0
2008-09-16 14:03:00,2.1739,2.17504,2.17339,2.17504,23000000.0
2008-09-16 14:04:00,2.17429,2.17432,2.17361,2.17361,33000000.0
2008-09-16 14:05:00,2.17287,2.17421,2.17287,2.17421,28000000.0
2008-09-16 14:06:00,2.17365,2.17365,2.17293,2.17354,31000000.0
2008-09-16 14:07:00,2.17397,2.17397,2.1733,2.1733,31000000.0
2008-09-16 14:08:00,2.17249,2.17313,2.17166,2.17166,27000000.0
2008-09-16 14:09:00,2.17209,2.17209,2.17159,2.17162,27000000.0
2008-09-16 14:10:00,2.17157,2.17194,2.17157,2.17161,24000000.0
2008-09-16 14:11:00,2.17151,2.17163,2.17066,2.17066,21000000.0
2008-09-16 14:12:00,2.17134,2.17237,2.17134,2.17237,22000000.0
2008-09-16 14:13:00,2.17238,2.17388,2.17238,2.17388,13000000.0
2008-09-16 14:14:00,2.17306,2.17306,2.17105,2.17137,21000000.0
2008-09-16 14:15:00,2.17092,2.17102,2.17025,2.17025,25000000.0
2008-09-16 14:16:00,2.17008,2.17049,2.16931,2.17049,26000000.0
2008-09-16 14:17:00,2.17091,2.174,2.17091,2.17367,32000000.0
2008-09-16 14:18:00,2.17398,2.17612,2.17398,2.17591,27000000.0
2008-09-16 14:19:00,2.17507,2.17556,2.17438,2.17556,35000000.0
2008-09-16 14:20:00,2.1758,2.1761,2.17506,2.17552,32000000.0
2008-09-16 14:21:00,2.17558,2.17583,2.17481,2.17582,39000000.0
2008-09-16 14:22:00,2.17575,2.17669,2.17575,2.17614,22000000.0
2008-09-16 14:23:00,2.17481,2.17653,2.17481,2.17653,40000000.0
2008-09-16 14:24:00,2.17689,2.17689,2.17635,2.17639,10000000.0
2008-09-16 14:25:00,2.17677,2.17699,2.17615,2.17615,35000000.0
2008-09-16 14:26:00,2.1753,2.17643,2.1753,2.17643,18000000.0
2008-09-16 14:27:00,2.17594,2.1763,2.17594,2.17606,28000000.0
2008-09-16 14:28:00,2.17589,2.17589,2.17543,2.17548,21000000.0
2008-09-16 14:29:00,2.17532,2.17576,2.1744,2.17484,16000000.0
2008-09-16 14:30:00,2.17514,2.1771,2.17487,2.1771,25000000.0
2008-09-16 14:31:00,2.17683,2.17754,2.17683,2.17754,26000000.0
2008-09-16 14:32:00,2.17743,2.17743,2.17672,2.17672,32000000.0
2008-09-16 14:33:00,2.1777,2.17804,2.17764,2.17764,20000000.0
2008-09-16 14:34:00,2.17756,2.17915,2.17737,2.17915,25000000.0
2008-09-16 14:35:00,2.18078,2.18201,2.18078,2.18167,23000000.0
2008-09-16 14:36:00,2.18129,2.18236,2.18129,2.18236,11000000.0
2008-09-16 14:37:00,2.1822,2.18269,2.18195,2.18243,41000000.0
2008-09-16 14:38:00,2.18216,2.18257,2.18189,2.1821,54000000.0
2008-09-16 14:39:00,2.18252,2.18432,2.18252,2.18432,36000000.0
2008-09-16 14:40:00,2.18513,2.18576,2.18513,2.18576,36000000.0
2008-09-16 14:41:00,2.18534,2.18535,2.18416,2.18416,41000000.0
2008-09-16 14:42:00,2.18421,2.18421,2.18338,2.18348,19000000.0
2008-09-16 14:43:00,2.18204,2.18276,2.18204,2.18276,20000000.0
2008-09-16 14:44:00,2.18165,2.18241,2.18154,2.18154,25000000.0
2008-09-16 14:45:00,2.18114,2.18202,2.18114,2.1812,33000000.0
2008-09-16 14:46:00,2.18066,2.18066,2.1746,2.1746,11000000.0
2008-09-16 14:47:00,2.17396,2.17461,2.17396,2.17429,7000000.0
2008-09-16 14:48:00,2.17507,2.17543,2.17507,2.17543,21000000.0
2008-09-16 14:49:00,2.17601,2.17601,2.17471,2.17524,32000000.0
2008-09-16 14:50:00,2.17641,2.17755,2.17641,2.17753,33000000.0
2008-09-16 14:51:00,2.17785,2.17837,2.17713,2.17837,37000000.0
2008-09-16 14:52:00,2.17828,2.17828,2.17641,2.17641,17000000.0
2008-09-16 14:53:00,2.17669,2.17692,2.17649,2.17692,22000000.0
2008-09-16 14:54:00,2.17658,2.17658,2.17617,2.17647,17000000.0
2008-09-16 14:55:00,2.17594,2.17594,2.17554,2.17571,7000000.0
2008-09-16 14:56:00,2.17617,2.17702,2.17617,2.17678,21000000.0
2008-09-16 14:57:00,2.17712,2.17712,2.17609,2.1763,12000000.0
2008-09-16 14:58:00,2.17594,2.17653,2.17594,2.17653,31000000.0
2008-09-16 14:59:00,2.17717,2.17787,2.17717,2.17735,20000000.0
2008-09-16 15:00:00,2.17731,2.17754,2.1757,2.1757,32000000.0
2008-09-16 15:01:00,2.17592,2.17666,2.17569,2.17569,14000000.0
2008-09-16 15:02:00,2.17591,2.1767,2.17574,2.17606,26000000.0
2008-09-16 15:03:00,2.17562,2.17586,2.17524,2.17569,30000000.0
2008-09-16 15:04:00,2.17471,2.17526,2.17471,2.17526,29000000.0
2008-09-16 15:05:00,2.1758,2.17584,2.17532,2.17532,28000000.0
2008-09-16 15:06:00,2.17483,2.17483,2.17451,2.17454,16000000.0
2008-09-16 15:07:00,2.17464,2.17559,2.17429,2.17559,26000000.0
2008-09-16 15:08:00,2.17539,2.17557,2.17536,2.17546,25000000.0
2008-09-16 15:09:00,2.17583,2.17583,2.17459,2.17459,34000000.0
2008-09-16 15:10:00,2.17399,2.17456,2.17399,2.17434,36000000.0
2008-09-16 15:11:00,2.17472,2.17561,2.17472,2.17561,27000000.0
2008-09-16 15:12:00,2.17585,2.17626,2.17585,2.17618,26000000.0
2008-09-16 15:13:00,2.17474,2.17474,2.17267,2.17267,41000000.0
2008-09-16 15:14:00,2.17299,2.17299,2.17245,2.17282,30000000.0
2008-09-16 15:15:00,2.17295,2.17419,2.17295,2.17419,21000000.0
2008-09-16 15:16:00,2.17429,2.17432,2.17424,2.17432,9000000.0
2008-09-16 15:17:00,2.17441,2.17447,2.17415,2.17415,26000000.0
2008-09-16 15:18:00,2.1742,2.17442,2.1742,2.17432,10000000.0
2008-09-16 15:19:00,2.17352,2.17352,2.17003,2.17003,16000000.0
2008-09-16 15:20:00,2.17058,2.17058,2.17019,2.17049,20000000.0
2008-09-16 15:21:00,2.17006,2.17037,2.16916,2.16916,12000000.0
2008-09-16 15:22:00,2.1688,2.16935,2.16878,2.16878,22000000.0
2008-09-16 15:23:00,2.169,2.16943,2.169,2.16929,36000000.0
2008-09-16 15:24:00,2.16888,2.16895,2.16831,2.16858,20000000.0
2008-09-16 15:25:00,2.16799,2.16799,2.16685,2.16685,14000000.0
2008-09-16 15:26:00,2.16689,2.16702,2.16612,2.16657,40000000.0
2008-09-16 15:27:00,2.16646,2.16676,2.16641,2.1665,32000000.0
2008-09-16 15:28:00,2.16643,2.16643,2.16493,2.16533,55000000.0
2008-09-16 15:29:00,2.16529,2.16618,2.16399,2.1643,47000000.0
2008-09-16 15:30:00,2.16409,2.16686,2.16409,2.16584,71000000.0
2008-09-16 15:31:00,2.16563,2.16616,2.16516,2.16616,58000000.0
2008-09-16 15:32:00,2.16604,2.16614,2.1657,2.16578,25000000.0
2008-09-16 15:33:00,2.16542,2.16542,2.16402,2.16446,32000000.0
2008-09-16 15:34:00,2.16423,2.16448,2.16381,2.16381,22000000.0
2008-09-16 15:35:00,2.16473,2.16474,2.16346,2.16346,30000000.0
2008-09-16 15:36:00,2.16317,2.16347,2.16255,2.16311,23000000.0
2008-09-16 15:37:00,2.16351,2.16351,2.16307,2.16318,24000000.0
2008-09-16 15:38:00,2.16273,2.16305,2.16273,2.16302,61000000.0
2008-09-16 15:39:00,2.16311,2.16311,2.16268,2.16268,40000000.0
2008-09-16 15:40:00,2.16265,2.16265,2.16194,2.16196,37000000.0
2008-09-16 15:41:00,2.16077,2.16077,2.15954,2.15954,43000000.0
2008-09-16 15:42:00,2.15874,2.16051,2.15874,2.16051,41000000.0
2008-09-16 15:43:00,2.15994,2.16024,2.15939,2.15969,30000000.0
2008-09-16 15:44:00,2.15999,2.16043,2.15999,2.16043,29000000.0
2008-09-16 15:45:00,2.16027,2.16027,2.15814,2.15814,36000000.0
2008-09-16 15:46:00,2.15765,2.15829,2.15731,2.15732,24000000.0
2008-09-16 15:47:00,2.15646,2.15646,2.15513,2.15564,31000000.0
2008-09-16 15:48:00,2.15623,2.15714,2.15603,2.15714,33000000.0
2008-09-16 15:49:00,2.15745,2.15745,2.15683,2.1574,25000000.0
2008-09-16 15:50:00,2.15753,2.15783,2.15675,2.15675,11000000.0
2008-09-16 15:51:00,2.15637,2.15699,2.15635,2.15699,37000000.0
2008-09-16 15:52:00,2.15737,2.15831,2.15737,2.15831,23000000.0
2008-09-16 15:53:00,2.15855,2.15949,2.15855,2.15949,15000000.0
2008-09-16 15:54:00,2.15936,2.15936,2.15866,2.15866,26000000.0
2008-09-16 15:55:00,2.15917,2.16056,2.15917,2.16056,33000000.0
2008-09-16 15:56:00,2.16072,2.16083,2.16053,2.16082,36000000.0
2008-09-16 15:57:00,2.16026,2.16026,2.15968,2.15968,34000000.0
2008-09-16 15:58:00,2.15958,2.15958,2.15937,2.15945,24000000.0
2008-09-16 15:59:00,2.15954,2.16014,2.15888,2.15888,23000000.0
2008-09-16 16:00:00,2.15876,2.15949,2.15839,2.15846,51000000.0
2008-09-16 16:01:00,2.15891,2.15941,2.15891,2.15941,31000000.0
2008-09-16 16:02:00,2.1593,2.1593,2.15859,2.1587,29000000.0
2008-09-16 16:03:00,2.15823,2.15825,2.15809,2.15809,51000000.0
2008-09-16 16:04:00,2.15788,2.15788,2.15706,2.15706,38000000.0
2008-09-16 16:05:00,2.15799,2.158,2.15673,2.15673,37000000.0
2008-09-16 16:06:00,2.15655,2.15726,2.15655,2.15716,33000000.0
2008-09-16 16:07:00,2.15746,2.1578,2.15739,2.15739,37000000.0
2008-09-16 16:08:00,2.15788,2.15864,2.15788,2.15864,37000000.0
2008-09-16 16:09:00,2.15873,2.15967,2.15873,2.15967,44000000.0
2008-09-16 16:10:00,2.15938,2.15939,2.15913,2.15932,41000000.0
2008-09-16 16:11:00,2.15848,2.15867,2.15809,2.15856,27000000.0
2008-09-16 16:12:00,2.1587,2.1592,2.15861,2.15861,22000000.0
2008-09-16 16:13:00,2.1595,2.1597,2.15874,2.1597,38000000.0
2008-09-16 16:14:00,2.1596,2.1596,2.15837,2.15837,41000000.0
2008-09-16 16:15:00,2.15823,2.15883,2.15774,2.15862,42000000.0
2008-09-16 16:16:00,2.15831,2.15889,2.15831,2.15889,45000000.0
2008-09-16 16:17:00,2.159,2.16047,2.159,2.16047,22000000.0
2008-09-16 16:18:00,2.16102,2.16102,2.16065,2.16075,49000000.0
2008-09-16 16:19:00,2.16021,2.16114,2.16021,2.16047,27000000.0
2008-09-16 16:20:00,2.15968,2.15968,2.15907,2.15907,52000000.0
2008-09-16 16:21:00,2.15876,2.15876,2.15823,2.1583,37000000.0
2008-09-16 16:22:00,2.15768,2.15785,2.15748,2.15749,50000000.0
2008-09-16 16:23:00,2.15702,2.15756,2.15699,2.15725,48000000.0
2008-09-16 16:24:00,2.15777,2.15845,2.15777,2.15845,44000000.0
2008-09-16 16:25:00,2.15867,2.15877,2.15819,2.15852,28000000.0
2008-09-16 16:26:00,2.15859,2.15895,2.15858,2.15858,41000000.0
2008-09-16 16:27:00,2.15817,2.15867,2.15806,2.15806,46000000.0
2008-09-16 16:28:00,2.15802,2.15807,2.15772,2.15794,34000000.0
2008-09-16 16:29:00,2.15796,2.15898,2.15796,2.1581,24000000.0
2008-09-16 16:30:00,2.15774,2.15774,2.15678,2.15678,43000000.0
2008-09-16 16:31:00,2.15669,2.15673,2.1563,2.15646,36000000.0
2008-09-16 16:32:00,2.15564,2.15575,2.15489,2.15575,34000000.0
2008-09-16 16:33:00,2.15543,2.15551,2.15515,2.1555,41000000.0
2008-09-16 16:34:00,2.15612,2.15692,2.15556,2.15692,29000000.0
2008-09-16 16:35:00,2.15709,2.15794,2.15709,2.15769,53000000.0
2008-09-16 16:36:00,2.15757,2.15757,2.15672,2.15672,43000000.0
2008-09-16 16:37:00,2.15689,2.15689,2.15643,2.15643,56000000.0
2008-09-16 16:38:00,2.15598,2.15598,2.15407,2.15407,34000000.0
2008-09-16 16:39:00,2.15403,2.15409,2.15342,2.15409,43000000.0
2008-09-16 16:40:00,2.15424,2.15424,2.15341,2.15341,63000000.0
2008-09-16 16:41:00,2.15342,2.15347,2.1523,2.1523,44000000.0
2008-09-16 16:42:00,2.15216,2.15314,2.15215,2.15314,57000000.0
2008-09-16 16:43:00,2.15313,2.15361,2.15313,2.15355,20000000.0
2008-09-16 16:44:00,2.15322,2.15404,2.15322,2.15404,34000000.0
2008-09-16 16:45:00,2.15441,2.1547,2.15439,2.1547,41000000.0
2008-09-16 16:46:00,2.15451,2.15548,2.15451,2.15538,59000000.0
2008-09-16 16:47:00,2.15617,2.15706,2.15617,2.15706,55000000.0
2008-09-16 16:48:00,2.15772,2.15854,2.15772,2.1585,46000000.0
2008-09-16 16:49:00,2.15819,2.15819,2.15783,2.15783,35000000.0
2008-09-16 16:50:00,2.15702,2.15702,2.15528,2.15528,45000000.0
2008-09-16 16:51:00,2.15517,2.15517,2.15463,2.15507,30000000.0
2008-09-16 16:52:00,2.15537,2.15608,2.1552,2.15608,30000000.0
2008-09-16 16:53:00,2.15524,2.15524,2.15372,2.15372,19000000.0
2008-09-16 16:54:00,2.15351,2.15413,2.15312,2.15404,18000000.0
2008-09-16 16:55:00,2.15171,2.15264,2.15134,2.15134,40000000.0
2008-09-16 16:56:00,2.15099,2.15113,2.15014,2.15014,37000000.0
2008-09-16 16:57:00,2.14972,2.14972,2.14876,2.14876,17000000.0
2008-09-16 16:58:00,2.14866,2.14946,2.14854,2.14854,45000000.0
2008-09-16 16:59:00,2.14959,2.15324,2.14923,2.15324,39000000.0
2008-09-16 17:00:00,2.15383,2.15385,2.15346,2.15385,47000000.0
2008-09-16 17:01:00,2.15332,2.15373,2.15283,2.15283,26000000.0
2008-09-16 17:02:00,2.15272,2.15272,2.15203,2.15237,33000000.0
2008-09-16 17:03:00,2.15241,2.15241,2.15043,2.15043,33000000.0
2008-09-16 17:04:00,2.1503,2.15107,2.15029,2.15107,37000000.0
2008-09-16 17:05:00,2.15143,2.15211,2.15143,2.15187,35000000.0
2008-09-16 17:06:00,2.15211,2.15211,2.15089,2.15145,46000000.0
2008-09-16 17:07:00,2.15141,2.15229,2.15117,2.15229,33000000.0
2008-09-16 17:08:00,2.15198,2.1521,2.15154,2.15154,45000000.0
2008-09-16 17:09:00,2.15211,2.15381,2.15211,2.15381,47000000.0
2008-09-16 17:10:00,2.15466,2.15484,2.15453,2.15453,36000000.0
2008-09-16 17:11:00,2.1548,2.15662,2.1548,2.15662,44000000.0
2008-09-16 17:12:00,2.15692,2.157,2.15635,2.15671,23000000.0
2008-09-16 17:13:00,2.15728,2.15803,2.15728,2.15796,35000000.0
2008-09-16 17:14:00,2.15845,2.15866,2.15814,2.15814,27000000.0
2008-09-16 17:15:00,2.15857,2.15948,2.15857,2.15948,26000000.0
2008-09-16 17:16:00,2.15976,2.1599,2.15972,2.15979,27000000.0
2008-09-16 17:17:00,2.16054,2.16071,2.16053,2.16061,38000000.0
2008-09-16 17:18:00,2.16044,2.16061,2.16011,2.16027,29000000.0
2008-09-16 17:19:00,2.15841,2.15847,2.15698,2.15698,19000000.0
2008-09-16 17:20:00,2.1574,2.15749,2.15713,2.15713,29000000.0
2008-09-16 17:21:00,2.15681,2.15681,2.15553,2.15553,26000000.0
2008-09-16 17:22:00,2.15537,2.15537,2.1549,2.1553,30000000.0
2008-09-16 17:23:00,2.1557,2.15655,2.1557,2.15655,32000000.0
2008-09-16 17:24:00,2.15635,2.15685,2.15635,2.15683,23000000.0
2008-09-16 17:25:00,2.15629,2.15629,2.15551,2.1557,20000000.0
2008-09-16 17:26:00,2.1558,2.1558,2.1554,2.1554,18000000.0
2008-09-16 17:27:00,2.15549,2.1556,2.15541,2.15557,44000000.0
2008-09-16 17:28:00,2.15555,2.15555,2.15488,2.15498,39000000.0
2008-09-16 17:29:00,2.15412,2.15428,2.15412,2.15419,36000000.0
2008-09-16 17:30:00,2.15388,2.15388,2.15266,2.15357,61000000.0
2008-09-16 17:31:00,2.15355,2.15355,2.1509,2.1509,62000000.0
2008-09-16 17:32:00,2.15053,2.15124,2.15053,2.15124,54000000.0
2008-09-16 17:33:00,2.15112,2.15112,2.15019,2.15074,64000000.0
2008-09-16 17:34:00,2.1509,2.1509,2.15063,2.15075,60000000.0
2008-09-16 17:35:00,2.1505,2.1505,2.14986,2.14986,43000000.0
2008-09-16 17:36:00,2.1492,2.1492,2.14842,2.14851,58000000.0
2008-09-16 17:37:00,2.14854,2.14904,2.14847,2.14903,47000000.0
2008-09-16 17:38:00,2.14832,2.14872,2.14832,2.14872,44000000.0
2008-09-16 17:39:00,2.14845,2.14845,2.14764,2.1477,41000000.0
2008-09-16 17:40:00,2.14769,2.14777,2.14711,2.14731,59000000.0
2008-09-16 17:41:00,2.14725,2.14741,2.14676,2.14731,50000000.0
2008-09-16 17:42:00,2.14717,2.14717,2.14669,2.14706,37000000.0
2008-09-16 17:43:00,2.1477,2.14864,2.1477,2.14779,33000000.0
2008-09-16 17:44:00,2.14817,2.14904,2.14817,2.14904,46000000.0
2008-09-16 17:45:00,2.14931,2.14931,2.14795,2.14795,49000000.0
2008-09-16 17:46:00,2.14838,2.14838,2.14754,2.14762,56000000.0
2008-09-16 17:47:00,2.14772,2.1488,2.14772,2.1488,65000000.0
2008-09-16 17:48:00,2.14848,2.14958,2.14848,2.14958,61000000.0
2008-09-16 17:49:00,2.14926,2.14926,2.14876,2.14905,72000000.0
2008-09-16 17:50:00,2.149,2.15009,2.149,2.1499,53000000.0
2008-09-16 17:51:00,2.15002,2.1501,2.1499,2.1501,54000000.0
2008-09-16 17:52:00,2.14998,2.14998,2.14818,2.14818,51000000.0
2008-09-16 17:53:00,2.14803,2.14889,2.1479,2.14889,42000000.0
2008-09-16 17:54:00,2.14894,2.14967,2.14894,2.14967,32000000.0
2008-09-16 17:55:00,2.15003,2.15206,2.15003,2.15206,32000000.0
2008-09-16 17:56:00,2.15166,2.15211,2.15166,2.15173,47000000.0
2008-09-16 17:57:00,2.15152,2.15152,2.15105,2.15135,34000000.0
2008-09-16 17:58:00,2.15077,2.15093,2.15034,2.15064,44000000.0
2008-09-16 17:59:00,2.14989,2.14989,2.14907,2.14907,39000000.0
2008-09-16 18:00:00,2.14878,2.14898,2.14765,2.14765,32000000.0
2008-09-16 18:01:00,2.14712,2.14773,2.14712,2.14734,52000000.0
2008-09-16 18:02:00,2.14837,2.14844,2.14751,2.14844,30000000.0
2008-09-16 18:03:00,2.14784,2.14784,2.14629,2.14668,38000000.0
2008-09-16 18:04:00,2.14682,2.1471,2.14634,2.1471,38000000.0
2008-09-16 18:05:00,2.14735,2.14786,2.14653,2.14653,36000000.0
2008-09-16 18:06:00,2.1462,2.147,2.1462,2.14685,32000000.0
2008-09-16 18:07:00,2.14611,2.14611,2.14472,2.14472,38000000.0
2008-09-16 18:08:00,2.14493,2.14671,2.14493,2.14671,56000000.0
2008-09-16 18:09:00,2.14646,2.147,2.14629,2.14685,34000000.0
2008-09-16 18:10:00,2.14706,2.14771,2.14692,2.14771,26000000.0
2008-09-16 18:11:00,2.14823,2.1507,2.14819,2.1507,34000000.0
2008-09-16 18:12:00,2.14967,2.15,2.14864,2.15,24000000.0
2008-09-16 18:13:00,2.14886,2.14951,2.14791,2.14951,30000000.0
2008-09-16 18:14:00,2.14904,2.14904,2.14739,2.14739,22000000.0
2008-09-16 18:15:00,2.14669,2.14687,2.1449,2.1449,21000000.0
2008-09-16 18:16:00,2.14582,2.14745,2.14582,2.14745,66000000.0
2008-09-16 18:17:00,2.14713,2.14715,2.1465,2.14696,60000000.0
2008-09-16 18:18:00,2.14747,2.14981,2.14747,2.14935,33000000.0
2008-09-16 18:19:00,2.14976,2.15006,2.14945,2.14945,46000000.0
2008-09-16 18:20:00,2.14906,2.14977,2.14906,2.14977,61000000.0
2008-09-16 18:21:00,2.14939,2.14939,2.14837,2.14875,37000000.0
2008-09-16 18:22:00,2.14842,2.14844,2.14743,2.14743,49000000.0
2008-09-16 18:23:00,2.14699,2.14699,2.14593,2.14593,34000000.0
2008-09-16 18:24:00,2.1459,2.1459,2.14519,2.14519,47000000.0
2008-09-16 18:25:00,2.14478,2.14478,2.14419,2.14465,31000000.0
2008-09-16 18:26:00,2.14495,2.14515,2.14491,2.14515,43000000.0
2008-09-16 18:27:00,2.1445,2.14498,2.1445,2.14477,35000000.0
2008-09-16 18:28:00,2.14476,2.14476,2.1442,2.1442,18000000.0
2008-09-16 18:29:00,2.14452,2.14539,2.14452,2.14539,24000000.0
2008-09-16 18:30:00,2.14646,2.14658,2.14629,2.1463,32000000.0
2008-09-16 18:31:00,2.14553,2.14553,2.14495,2.14511,46000000.0
2008-09-16 18:32:00,2.14571,2.14666,2.14571,2.14666,55000000.0
2008-09-16 18:33:00,2.14637,2.14637,2.14612,2.14632,29000000.0
2008-09-16 18:34:00,2.1466,2.14696,2.1466,2.14682,32000000.0
2008-09-16 18:35:00,2.14617,2.14617,2.1458,2.14587,47000000.0
2008-09-16 18:36:00,2.14612,2.14625,2.14582,2.14582,65000000.0
2008-09-16 18:37:00,2.14592,2.14592,2.14544,2.14571,63000000.0
2008-09-16 18:38:00,2.1459,2.1459,2.14458,2.14458,61000000.0
2008-09-16 18:39:00,2.14373,2.14513,2.14372,2.14513,37000000.0
2008-09-16 18:40:00,2.14558,2.14576,2.14523,2.14523,52000000.0
2008-09-16 18:41:00,2.14502,2.14613,2.14498,2.14613,68000000.0
2008-09-16 18:42:00,2.14617,2.14617,2.14533,2.14533,40000000.0
2008-09-16 18:43:00,2.14544,2.14594,2.14544,2.14588,39000000.0
2008-09-16 18:44:00,2.1456,2.14586,2.14539,2.14586,33000000.0
2008-09-16 18:45:00,2.14636,2.14636,2.14603,2.14603,57000000.0
2008-09-16 18:46:00,2.14572,2.14658,2.14572,2.14658,61000000.0
2008-09-16 18:47:00,2.14634,2.14653,2.14631,2.1464,41000000.0
2008-09-16 18:48:00,2.14631,2.14668,2.14631,2.14668,26000000.0
2008-09-16 18:49:00,2.14654,2.14661,2.14621,2.14661,31000000.0
2008-09-16 18:50:00,2.14668,2.14688,2.14642,2.14643,37000000.0
2008-09-16 18:51:00,2.14628,2.14667,2.14628,2.14667,17000000.0
2008-09-16 18:52:00,2.14681,2.14682,2.14594,2.14594,33000000.0
2008-09-16 18:53:00,2.14627,2.14699,2.14627,2.14655,31000000.0
2008-09-16 18:54:00,2.14683,2.14709,2.14683,2.14709,11000000.0
2008-09-16 18:55:00,2.1463,2.1463,2.14506,2.14525,22000000.0
2008-09-16 18:56:00,2.14461,2.14461,2.14404,2.14404,16000000.0
2008-09-16 18:57:00,2.1443,2.14519,2.1443,2.14465,15000000.0
2008-09-16 18:58:00,2.14479,2.14631,2.14479,2.14631,19000000.0
2008-09-16 18:59:00,2.14609,2.14611,2.1458,2.14601,26000000.0
2008-09-16 19:00:00,2.14583,2.1459,2.14523,2.14528,12000000.0
2008-09-16 19:01:00,2.1452,2.1452,2.14482,2.145,18000000.0
2008-09-16 19:02:00,2.14464,2.1452,2.14455,2.1452,23000000.0
2008-09-16 19:03:00,2.14537,2.1457,2.14537,2.14553,21000000.0
2008-09-16 19:04:00,2.1455,2.14596,2.14541,2.14596,55000000.0
2008-09-16 19:05:00,2.14623,2.14681,2.14594,2.14681,42000000.0
2008-09-16 19:06:00,2.14684,2.14735,2.14658,2.14735,63000000.0
2008-09-16 19:07:00,2.14763,2.14798,2.14763,2.14798,39000000.0
2008-09-16 19:08:00,2.1478,2.1478,2.14671,2.14671,32000000.0
2008-09-16 19:09:00,2.14639,2.14672,2.14621,2.14624,56000000.0
2008-09-16 19:10:00,2.14625,2.14688,2.14621,2.14684,27000000.0
2008-09-16 19:11:00,2.14676,2.14696,2.1466,2.1466,36000000.0
2008-09-16 19:12:00,2.14624,2.14634,2.14624,2.14624,25000000.0
2008-09-16 19:13:00,2.14627,2.14627,2.14603,2.14603,23000000.0
2008-09-16 19:14:00,2.14596,2.14603,2.1455,2.1455,37000000.0
2008-09-16 19:15:00,2.14537,2.14567,2.14499,2.14499,17000000.0
2008-09-16 19:16:00,2.14496,2.14501,2.1448,2.1448,23000000.0
2008-09-16 19:17:00,2.14465,2.14506,2.14464,2.14506,17000000.0
2008-09-16 19:18:00,2.14505,2.14505,2.14443,2.14443,30000000.0
2008-09-16 19:19:00,2.14404,2.14411,2.14384,2.14384,36000000.0
2008-09-16 19:20:00,2.14427,2.1451,2.14427,2.1451,23000000.0
2008-09-16 19:21:00,2.14595,2.14653,2.14595,2.14643,21000000.0
2008-09-16 19:22:00,2.14641,2.14647,2.14616,2.14632,25000000.0
2008-09-16 19:23:00,2.14608,2.14608,2.14597,2.14603,12000000.0
2008-09-16 19:24:00,2.14618,2.14645,2.14611,2.14622,39000000.0
2008-09-16 19:25:00,2.14523,2.1454,2.14501,2.1454,49000000.0
2008-09-16 19:26:00,2.14556,2.14618,2.14556,2.14618,48000000.0
2008-09-16 19:27:00,2.14652,2.14681,2.14652,2.14661,51000000.0
2008-09-16 19:28:00,2.14612,2.14612,2.1451,2.1451,40000000.0
2008-09-16 19:29:00,2.14477,2.14567,2.14477,2.14567,28000000.0
2008-09-16 19:30:00,2.14569,2.14569,2.14517,2.1453,32000000.0
2008-09-16 19:31:00,2.14536,2.14626,2.14536,2.14585,28000000.0
2008-09-16 19:32:00,2.14588,2.14625,2.14581,2.14621,31000000.0
2008-09-16 19:33:00,2.14602,2.14602,2.14519,2.14568,14000000.0
2008-09-16 19:34:00,2.14579,2.14593,2.14561,2.14579,49000000.0
2008-09-16 19:35:00,2.14573,2.14576,2.14542,2.1456,28000000.0
2008-09-16 19:36:00,2.14557,2.14557,2.14475,2.14475,16000000.0
2008-09-16 19:37:00,2.14454,2.14454,2.14379,2.14379,26000000.0
2008-09-16 19:38:00,2.14376,2.14475,2.14376,2.14475,18000000.0
2008-09-16 19:39:00,2.14494,2.14494,2.14444,2.14444,13000000.0
2008-09-16 19:40:00,2.14465,2.14514,2.14465,2.14513,16000000.0
2008-09-16 19:41:00,2.1454,2.14671,2.1454,2.14671,17000000.0
2008-09-16 19:42:00,2.14757,2.14808,2.14686,2.14686,19000000.0
2008-09-16 19:43:00,2.14675,2.14681,2.14646,2.14646,21000000.0
2008-09-16 19:44:00,2.14685,2.14685,2.14627,2.14627,21000000.0
2008-09-16 19:45:00,2.14631,2.14642,2.14606,2.14608,33000000.0
2008-09-16 19:46:00,2.14597,2.1463,2.14588,2.1463,18000000.0
2008-09-16 19:47:00,2.14627,2.14627,2.14589,2.14589,22000000.0
2008-09-16 19:48:00,2.14574,2.14574,2.1455,2.14553,18000000.0
2008-09-16 19:49:00,2.14554,2.1468,2.14554,2.1468,27000000.0
2008-09-16 19:50:00,2.14695,2.14695,2.1463,2.1463,23000000.0
2008-09-16 19:51:00,2.14622,2.14639,2.14585,2.14585,25000000.0
2008-09-16 19:52:00,2.14573,2.14573,2.14565,2.14565,15000000.0
2008-09-16 19:53:00,2.1455,2.14562,2.14513,2.14562,21000000.0
2008-09-16 19:54:00,2.14568,2.14568,2.14557,2.1456,9000000.0
2008-09-16 19:55:00,2.14571,2.14573,2.14501,2.14542,30000000.0
2008-09-16 19:56:00,2.14538,2.14538,2.14503,2.14503,20000000.0
2008-09-16 19:57:00,2.14534,2.1466,2.14534,2.1466,12000000.0
2008-09-16 19:58:00,2.1456,2.1456,2.14394,2.14395,13000000.0
2008-09-16 19:59:00,2.14345,2.14374,2.14331,2.14349,31000000.0
2008-09-16 20:00:00,2.14364,2.1442,2.14364,2.14393,23000000.0
2008-09-16 20:01:00,2.14398,2.14399,2.14387,2.14389,13000000.0
2008-09-16 20:02:00,2.14478,2.14726,2.14478,2.14726,20000000.0
2008-09-16 20:03:00,2.1483,2.14864,2.14815,2.14864,18000000.0
2008-09-16 20:04:00,2.14828,2.14828,2.14643,2.14654,27000000.0
2008-09-16 20:05:00,2.14624,2.14652,2.14624,2.14652,23000000.0
2008-09-16 20:06:00,2.14619,2.14619,2.14557,2.14557,13000000.0
2008-09-16 20:07:00,2.14556,2.14706,2.14528,2.14697,29000000.0
2008-09-16 20:08:00,2.14654,2.14686,2.14595,2.14595,15000000.0
2008-09-16 20:09:00,2.14528,2.14528,2.14439,2.14477,17000000.0
2008-09-16 20:10:00,2.1462,2.14751,2.1462,2.14684,20000000.0
2008-09-16 20:11:00,2.1471,2.14759,2.14656,2.14656,10000000.0
2008-09-16 20:12:00,2.14543,2.14638,2.14524,2.14638,15000000.0
2008-09-16 20:13:00,2.1458,2.1458,2.14294,2.14312,17000000.0
2008-09-16 20:14:00,2.14302,2.14487,2.14002,2.14487,15000000.0
2008-09-16 20:15:00,2.1483,2.15781,2.1483,2.15781,10000000.0
2008-09-16 20:16:00,2.15777,2.15777,2.15234,2.15371,22000000.0
2008-09-16 20:17:00,2.15395,2.15395,2.14861,2.15057,17000000.0
2008-09-16 20:18:00,2.15074,2.15491,2.15074,2.15491,24000000.0
2008-09-16 20:19:00,2.15443,2.15482,2.15128,2.15128,9000000.0
2008-09-16 20:20:00,2.14979,2.14979,2.14809,2.14885,14000000.0
2008-09-16 20:21:00,2.15037,2.15054,2.14988,2.14988,7000000.0
2008-09-16 20:22:00,2.14991,2.15003,2.14871,2.14875,12000000.0
2008-09-16 20:23:00,2.15014,2.15239,2.15014,2.15239,8000000.0
2008-09-16 20:24:00,2.15454,2.15496,2.15448,2.15449,15000000.0
2008-09-16 20:25:00,2.15486,2.15577,2.15486,2.15577,16000000.0
2008-09-16 20:26:00,2.15542,2.15549,2.15516,2.15522,22000000.0
2008-09-16 20:27:00,2.15516,2.15516,2.15323,2.15323,11000000.0
2008-09-16 20:28:00,2.15336,2.15397,2.15323,2.15397,7000000.0
2008-09-16 20:29:00,2.15413,2.15442,2.15374,2.15416,20000000.0
2008-09-16 20:30:00,2.15475,2.15578,2.15475,2.15578,27000000.0
2008-09-16 20:31:00,2.15661,2.15661,2.15164,2.15164,17000000.0
2008-09-16 20:32:00,2.15165,2.15224,2.15121,2.15121,20000000.0
2008-09-16 20:33:00,2.15138,2.15152,2.15123,2.1515,14000000.0
2008-09-16 20:34:00,2.15162,2.15162,2.15124,2.15134,28000000.0
2008-09-16 20:35:00,2.1513,2.1513,2.15087,2.15107,23000000.0
2008-09-16 20:36:00,2.15127,2.15162,2.15126,2.15142,11000000.0
2008-09-16 20:37:00,2.15139,2.15144,2.15107,2.15107,7000000.0
2008-09-16 20:38:00,2.15061,2.15061,2.14981,2.14981,10000000.0
2008-09-16 20:39:00,2.14849,2.14849,2.14406,2.14406,9000000.0
2008-09-16 20:40:00,2.13814,2.14162,2.13708,2.14162,7000000.0
2008-09-16 20:41:00,2.14479,2.14479,2.14358,2.14418,8000000.0
2008-09-16 20:42:00,2.14575,2.14601,2.14565,2.14601,15000000.0
2008-09-16 20:43:00,2.1464,2.14686,2.1456,2.1456,12000000.0
2008-09-16 20:44:00,2.14547,2.14894,2.14547,2.14894,7000000.0
2008-09-16 20:45:00,2.14892,2.14892,2.14645,2.14645,12000000.0
2008-09-16 20:46:00,2.14588,2.14608,2.14583,2.14608,9000000.0
2008-09-16 20:47:00,2.14699,2.14699,2.14661,2.14676,11000000.0
2008-09-16 20:48:00,2.1465,2.14748,2.14635,2.14748,11000000.0
2008-09-16 20:49:00,2.14604,2.14604,2.14366,2.14366,18000000.0
2008-09-16 20:50:00,2.1434,2.14561,2.1434,2.14523,8000000.0
2008-09-16 20:51:00,2.14486,2.14833,2.14486,2.147,18000000.0
2008-09-16 20:52:00,2.14599,2.14732,2.14595,2.14659,15000000.0
2008-09-16 20:53:00,2.14571,2.14608,2.14524,2.14608,8000000.0
2008-09-16 20:54:00,2.14632,2.14647,2.14632,2.14638,10000000.0
2008-09-16 20:55:00,2.14663,2.14663,2.14401,2.14401,8000000.0
2008-09-16 20:56:00,2.14455,2.14515,2.1444,2.14515,8000000.0
2008-09-16 20:57:00,2.14515,2.1452,2.14501,2.1452,18000000.0
2008-09-16 20:58:00,2.14497,2.14558,2.14493,2.14558,14000000.0
2008-09-16 20:59:00,2.1448,2.1448,2.1441,2.1441,8000000.0
2008-09-16 21:00:00,2.14342,2.14342,2.1431,2.1431,11000000.0
2008-09-16 21:01:00,2.14322,2.14362,2.143,2.14362,16000000.0
2008-09-16 21:02:00,2.14409,2.14409,2.1434,2.14361,18000000.0
2008-09-16 21:03:00,2.14377,2.144,2.14349,2.14349,13000000.0
2008-09-16 21:04:00,2.14358,2.14364,2.1434,2.1434,8000000.0
2008-09-16 21:05:00,2.14319,2.14332,2.14303,2.14304,11000000.0
2008-09-16 21:06:00,2.14282,2.14284,2.14216,2.14216,8000000.0
2008-09-16 21:07:00,2.14209,2.14302,2.14209,2.14302,7000000.0
2008-09-16 21:08:00,2.14254,2.14375,2.14207,2.14375,11000000.0
2008-09-16 21:09:00,2.14396,2.14458,2.14396,2.14458,9000000.0
2008-09-16 21:10:00,2.1448,2.1448,2.14427,2.14427,9000000.0
2008-09-16 21:11:00,2.14396,2.1441,2.14356,2.14356,8000000.0
2008-09-16 21:12:00,2.14324,2.14339,2.14136,2.14287,8000000.0
2008-09-16 21:13:00,2.14262,2.14277,2.14256,2.14263,8000000.0
2008-09-16 21:14:00,2.14258,2.14275,2.14258,2.14263,8000000.0
2008-09-16 21:15:00,2.14241,2.14258,2.14205,2.14205,11000000.0
2008-09-16 21:16:00,2.14179,2.14207,2.14163,2.14163,9000000.0
2008-09-16 21:17:00,2.14155,2.14155,2.13972,2.13972,7000000.0
2008-09-16 21:18:00,2.13957,2.14018,2.13957,2.14018,7000000.0
2008-09-16 21:19:00,2.13995,2.14027,2.13995,2.14011,7000000.0
2008-09-16 21:20:00,2.14027,2.14048,2.13844,2.13844,12000000.0
2008-09-16 21:21:00,2.13833,2.13833,2.13717,2.13718,8000000.0
2008-09-16 21:22:00,2.13783,2.13836,2.13783,2.13836,7000000.0
2008-09-16 21:23:00,2.13775,2.1387,2.13775,2.1387,10000000.0
2008-09-16 21:24:00,2.13926,2.13926,2.13881,2.13881,8000000.0
2008-09-16 21:25:00,2.1385,2.1385,2.138,2.13807,9000000.0
2008-09-16 21:26:00,2.1378,2.13826,2.13778,2.13826,17000000.0
2008-09-16 21:27:00,2.13858,2.13946,2.13858,2.13946,31000000.0
2008-09-16 21:28:00,2.13913,2.13951,2.13913,2.13951,20000000.0
2008-09-16 21:29:00,2.13942,2.13973,2.13936,2.13973,11000000.0
2008-09-16 21:30:00,2.13952,2.14076,2.13952,2.14076,9000000.0
2008-09-16 21:31:00,2.14092,2.14252,2.14092,2.14252,7000000.0
2008-09-16 21:32:00,2.1427,2.14291,2.14243,2.14243,8000000.0
2008-09-16 21:33:00,2.14282,2.14333,2.14282,2.14333,7000000.0
2008-09-16 21:34:00,2.14271,2.14278,2.14256,2.14278,10000000.0
2008-09-16 21:35:00,2.14289,2.14302,2.1428,2.14291,11000000.0
2008-09-16 21:36:00,2.14329,2.14349,2.14327,2.14343,11000000.0
2008-09-16 21:37:00,2.14366,2.14378,2.14364,2.14364,10000000.0
2008-09-16 21:38:00,2.14388,2.14399,2.14365,2.14365,26000000.0
2008-09-16 21:39:00,2.14336,2.14348,2.14332,2.14339,18000000.0
2008-09-16 21:40:00,2.14333,2.14348,2.14333,2.14333,12000000.0
2008-09-16 21:41:00,2.1436,2.14532,2.1436,2.14532,13000000.0
2008-09-16 21:42:00,2.14503,2.14503,2.1446,2.1446,7000000.0
2008-09-16 21:43:00,2.14425,2.14425,2.14385,2.14399,11000000.0
2008-09-16 21:44:00,2.14373,2.1438,2.14349,2.14365,18000000.0
2008-09-16 21:45:00,2.14352,2.14387,2.14334,2.14334,10000000.0
2008-09-16 21:46:00,2.14294,2.14294,2.14234,2.14234,15000000.0
2008-09-16 21:47:00,2.14243,2.14266,2.14201,2.14201,10000000.0
2008-09-16 21:48:00,2.14177,2.14198,2.14154,2.14154,7000000.0
2008-09-16 21:49:00,2.14128,2.14141,2.14126,2.14141,8000000.0
2008-09-16 21:50:00,2.14104,2.14238,2.14101,2.14238,10000000.0
2008-09-16 21:51:00,2.14215,2.14215,2.14186,2.14193,8000000.0
2008-09-16 21:52:00,2.1419,2.1425,2.14184,2.1425,10000000.0
2008-09-16 21:53:00,2.14267,2.1432,2.14267,2.14305,8000000.0
2008-09-16 21:54:00,2.14333,2.14348,2.14329,2.14333,9000000.0
2008-09-16 21:55:00,2.14316,2.14317,2.14294,2.14294,11000000.0
2008-09-16 21:56:00,2.14271,2.14285,2.14248,2.1425,22000000.0
2008-09-16 21:57:00,2.14216,2.14244,2.14207,2.14233,13000000.0
2008-09-16 21:58:00,2.14238,2.14268,2.14236,2.14237,16000000.0
2008-09-16 21:59:00,2.14313,2.14366,2.14313,2.1436,25000000.0
2008-09-16 22:00:00,2.14378,2.14378,2.14179,2.14179,12000000.0
2008-09-16 22:01:00,2.14282,2.14282,2.14096,2.14111,19000000.0
2008-09-16 22:02:00,2.14045,2.14045,2.14008,2.14025,11000000.0
2008-09-16 22:03:00,2.14031,2.14079,2.13978,2.13978,33000000.0
2008-09-16 22:04:00,2.13973,2.13973,2.13938,2.13956,11000000.0
2008-09-16 22:05:00,2.13967,2.13988,2.13965,2.13988,16000000.0
2008-09-16 22:06:00,2.14009,2.14032,2.13998,2.13998,8000000.0
2008-09-16 22:07:00,2.13892,2.13892,2.13771,2.13771,15000000.0
2008-09-16 22:08:00,2.1374,2.1376,2.13735,2.1376,30000000.0
2008-09-16 22:09:00,2.1373,2.1373,2.13631,2.13677,13000000.0
2008-09-16 22:10:00,2.13684,2.13717,2.13684,2.13717,8000000.0
2008-09-16 22:11:00,2.13624,2.13624,2.13458,2.1353,11000000.0
2008-09-16 22:12:00,2.13404,2.13417,2.13403,2.13413,15000000.0
2008-09-16 22:13:00,2.13448,2.13494,2.13448,2.13494,10000000.0
2008-09-16 22:14:00,2.13528,2.13592,2.13528,2.1358,13000000.0
2008-09-16 22:15:00,2.13577,2.13577,2.13564,2.13565,9000000.0
2008-09-16 22:16:00,2.13594,2.13618,2.13592,2.13592,8000000.0
2008-09-16 22:17:00,2.13636,2.13662,2.13636,2.13662,16000000.0
2008-09-16 22:18:00,2.13643,2.13643,2.13579,2.13579,9000000.0
2008-09-16 22:19:00,2.13593,2.13644,2.13593,2.13637,9000000.0
2008-09-16 22:20:00,2.13643,2.13654,2.13603,2.13654,7000000.0
2008-09-16 22:21:00,2.13638,2.13638,2.1363,2.13636,11000000.0
2008-09-16 22:22:00,2.13631,2.13631,2.13477,2.13477,11000000.0
2008-09-16 22:23:00,2.13472,2.13556,2.13472,2.13507,15000000.0
2008-09-16 22:24:00,2.13536,2.13569,2.13536,2.13557,10000000.0
2008-09-16 22:25:00,2.13529,2.13533,2.13431,2.13431,8000000.0
2008-09-16 22:26:00,2.13399,2.13399,2.13275,2.13275,8000000.0
2008-09-16 22:27:00,2.13276,2.13305,2.13267,2.13294,10000000.0
2008-09-16 22:28:00,2.13274,2.13306,2.13274,2.13281,10000000.0
2008-09-16 22:29:00,2.13275,2.13277,2.13267,2.13275,7000000.0
2008-09-16 22:30:00,2.13336,2.13336,2.13295,2.133,11000000.0
2008-09-16 22:31:00,2.13324,2.13359,2.13321,2.13359,22000000.0
2008-09-16 22:32:00,2.13354,2.13411,2.13353,2.13411,7000000.0
2008-09-16 22:33:00,2.13333,2.13378,2.13286,2.13286,38000000.0
2008-09-16 22:34:00,2.13288,2.13312,2.13275,2.13312,47000000.0
2008-09-16 22:35:00,2.13311,2.13311,2.13279,2.13279,27000000.0
2008-09-16 22:36:00,2.13312,2.13315,2.133,2.13301,26000000.0
2008-09-16 22:37:00,2.13323,2.13323,2.13306,2.13323,28000000.0
2008-09-16 22:38:00,2.1331,2.13326,2.1331,2.13322,15000000.0
2008-09-16 22:39:00,2.13336,2.13348,2.13336,2.13345,11000000.0
2008-09-16 22:40:00,2.13356,2.13373,2.13356,2.13372,9000000.0
2008-09-16 22:41:00,2.13379,2.13528,2.13379,2.13486,16000000.0
2008-09-16 22:42:00,2.13497,2.13559,2.13495,2.13556,9000000.0
2008-09-16 22:43:00,2.13641,2.13641,2.13596,2.1361,11000000.0
2008-09-16 22:44:00,2.1359,2.13598,2.1359,2.13597,8000000.0
2008-09-16 22:45:00,2.13605,2.13624,2.13598,2.13601,12000000.0
2008-09-16 22:46:00,2.13655,2.13924,2.13655,2.13924,9000000.0
2008-09-16 22:47:00,2.13921,2.1397,2.13908,2.1397,16000000.0
2008-09-16 22:48:00,2.13977,2.13977,2.13884,2.13884,11000000.0
2008-09-16 22:49:00,2.13814,2.13814,2.13737,2.13737,12000000.0
2008-09-16 22:50:00,2.13669,2.13669,2.13627,2.13627,16000000.0
2008-09-16 22:51:00,2.13631,2.13671,2.13584,2.13671,10000000.0
2008-09-16 22:52:00,2.13697,2.13773,2.13697,2.13759,10000000.0
2008-09-16 22:53:00,2.13797,2.13826,2.13795,2.13799,8000000.0
2008-09-16 22:54:00,2.13794,2.13886,2.13794,2.13886,13000000.0
2008-09-16 22:55:00,2.13892,2.13931,2.1389,2.13931,9000000.0
2008-09-16 22:56:00,2.13925,2.13925,2.13909,2.13916,8000000.0
2008-09-16 22:57:00,2.13886,2.13886,2.1376,2.1376,7000000.0
2008-09-16 22:58:00,2.13781,2.13817,2.13779,2.13817,7000000.0
2008-09-16 22:59:00,2.13774,2.13774,2.13751,2.13755,9000000.0
2008-09-16 23:00:00,2.13705,2.1371,2.13666,2.13675,12000000.0
2008-09-16 23:01:00,2.13735,2.13761,2.13735,2.13737,9000000.0
2008-09-16 23:02:00,2.13749,2.13804,2.13749,2.13804,8000000.0
2008-09-16 23:03:00,2.13981,2.13981,2.13863,2.13927,12000000.0
2008-09-16 23:04:00,2.13807,2.13807,2.13789,2.13792,11000000.0
2008-09-16 23:05:00,2.13834,2.13899,2.13834,2.13899,11000000.0
2008-09-16 23:06:00,2.13926,2.13941,2.13926,2.13941,8000000.0
2008-09-16 23:07:00,2.13949,2.13968,2.13914,2.13968,9000000.0
2008-09-16 23:08:00,2.13963,2.13963,2.1388,2.1388,15000000.0
2008-09-16 23:09:00,2.13859,2.14079,2.13859,2.14034,7000000.0
2008-09-16 23:10:00,2.13963,2.13983,2.13963,2.13973,8000000.0
2008-09-16 23:11:00,2.13964,2.13967,2.13951,2.13966,7000000.0
2008-09-16 23:12:00,2.13985,2.13994,2.13978,2.13981,8000000.0
2008-09-16 23:13:00,2.14007,2.14092,2.14007,2.14092,7000000.0
2008-09-16 23:14:00,2.14151,2.14204,2.14151,2.14178,9000000.0
2008-09-16 23:15:00,2.14157,2.14157,2.13894,2.13894,8000000.0
2008-09-16 23:16:00,2.13919,2.13919,2.1387,2.13889,9000000.0
2008-09-16 23:17:00,2.13912,2.14044,2.13883,2.13988,11000000.0
2008-09-16 23:18:00,2.13861,2.1413,2.13861,2.1413,9000000.0
2008-09-16 23:19:00,2.14001,2.14001,2.13887,2.13887,11000000.0
2008-09-16 23:20:00,2.13878,2.1389,2.13877,2.13878,8000000.0
2008-09-16 23:21:00,2.13935,2.13955,2.1388,2.1388,10000000.0
2008-09-16 23:22:00,2.13859,2.13877,2.13803,2.13803,7000000.0
2008-09-16 23:23:00,2.13822,2.13822,2.13787,2.13791,7000000.0
2008-09-16 23:24:00,2.13749,2.13749,2.13611,2.13676,9000000.0
2008-09-16 23:25:00,2.13694,2.13726,2.13694,2.13726,10000000.0
2008-09-16 23:26:00,2.13738,2.13788,2.13738,2.13785,10000000.0
2008-09-16 23:27:00,2.13785,2.13803,2.13785,2.13803,8000000.0
2008-09-16 23:28:00,2.13805,2.13818,2.138,2.138,8000000.0
2008-09-16 23:29:00,2.13808,2.13808,2.138,2.138,25000000.0
2008-09-16 23:30:00,2.13876,2.13903,2.13851,2.13851,16000000.0
2008-09-16 23:31:00,2.13889,2.13889,2.1384,2.1384,14000000.0
2008-09-16 23:32:00,2.13811,2.1388,2.13811,2.13876,9000000.0
2008-09-16 23:33:00,2.14027,2.14074,2.14024,2.14074,8000000.0
2008-09-16 23:34:00,2.14089,2.14368,2.14089,2.14368,9000000.0
2008-09-16 23:35:00,2.14383,2.144,2.14374,2.14377,12000000.0
2008-09-16 23:36:00,2.14299,2.14599,2.14299,2.14599,9000000.0
2008-09-16 23:37:00,2.14634,2.14646,2.14582,2.14646,8000000.0
2008-09-16 23:38:00,2.14574,2.14598,2.14571,2.14593,7000000.0
2008-09-16 23:39:00,2.14625,2.14639,2.14604,2.14604,11000000.0
2008-09-16 23:40:00,2.14593,2.14593,2.14536,2.14536,21000000.0
2008-09-16 23:41:00,2.14545,2.14545,2.14353,2.14353,8000000.0
2008-09-16 23:42:00,2.14325,2.14325,2.14226,2.14226,19000000.0
2008-09-16 23:43:00,2.14183,2.14316,2.14183,2.14316,8000000.0
2008-09-16 23:44:00,2.14341,2.14417,2.14341,2.14391,8000000.0
2008-09-16 23:45:00,2.14425,2.14629,2.14421,2.14629,7000000.0
2008-09-16 23:46:00,2.14721,2.14736,2.14691,2.14691,8000000.0
2008-09-16 23:47:00,2.14673,2.14718,2.14673,2.14713,11000000.0
2008-09-16 23:48:00,2.14757,2.14772,2.14757,2.14772,7000000.0
2008-09-16 23:49:00,2.14811,2.14902,2.14811,2.14872,9000000.0
2008-09-16 23:50:00,2.14735,2.14735,2.14388,2.14391,8000000.0
2008-09-16 23:51:00,2.14408,2.14493,2.14408,2.14493,10000000.0
2008-09-16 23:52:00,2.14488,2.14521,2.14458,2.14458,7000000.0
2008-09-16 23:53:00,2.14458,2.14458,2.14363,2.14363,11000000.0
2008-09-16 23:54:00,2.14352,2.14396,2.14352,2.14388,7000000.0
2008-09-16 23:55:00,2.14386,2.14392,2.14384,2.14392,9000000.0
2008-09-16 23:56:00,2.14383,2.14496,2.14292,2.14493,12000000.0
2008-09-16 23:57:00,2.14423,2.14509,2.14375,2.14509,25000000.0
2008-09-16 23:58:00,2.14386,2.14386,2.14348,2.14348,8000000.0
2008-09-16 23:59:00,2.14349,2.14349,2.14254,2.14254,18000000.0
2008-09-17 00:00:00,2.14287,2.14293,2.14122,2.14135,7000000.0
2008-09-17 00:01:00,2.1418,2.14202,2.1418,2.14197,8000000.0
2008-09-17 00:02:00,2.14148,2.14148,2.14078,2.14118,9000000.0
2008-09-17 00:03:00,2.14129,2.14139,2.14129,2.14139,12000000.0
2008-09-17 00:04:00,2.14169,2.1419,2.14169,2.1419,10000000.0
2008-09-17 00:05:00,2.14401,2.14427,2.14347,2.14393,9000000.0
2008-09-17 00:06:00,2.14207,2.14223,2.14205,2.14222,8000000.0
2008-09-17 00:07:00,2.14244,2.1428,2.14237,2.14254,9000000.0
2008-09-17 00:08:00,2.14234,2.14279,2.14234,2.14279,8000000.0
2008-09-17 00:09:00,2.14303,2.14328,2.14302,2.14319,7000000.0
2008-09-17 00:10:00,2.14306,2.14319,2.14305,2.14314,23000000.0
2008-09-17 00:11:00,2.14318,2.14318,2.14296,2.14318,10000000.0
2008-09-17 00:12:00,2.14411,2.14449,2.14407,2.14447,9000000.0
2008-09-17 00:13:00,2.14445,2.14484,2.14445,2.14484,8000000.0
2008-09-17 00:14:00,2.14463,2.14499,2.14463,2.14487,7000000.0
2008-09-17 00:15:00,2.14475,2.14488,2.14473,2.14476,9000000.0
2008-09-17 00:16:00,2.14493,2.14525,2.14493,2.14513,9000000.0
2008-09-17 00:17:00,2.14548,2.14548,2.14518,2.14519,7000000.0
2008-09-17 00:18:00,2.14632,2.14632,2.14561,2.14561,8000000.0
2008-09-17 00:19:00,2.14515,2.14597,2.14513,2.14597,10000000.0
2008-09-17 00:20:00,2.14616,2.14644,2.14613,2.14622,10000000.0
2008-09-17 00:21:00,2.14716,2.14855,2.14716,2.14855,8000000.0
2008-09-17 00:22:00,2.14745,2.14746,2.14719,2.14746,8000000.0
2008-09-17 00:23:00,2.14778,2.14785,2.14755,2.14764,8000000.0
2008-09-17 00:24:00,2.14742,2.14742,2.14667,2.14713,8000000.0
2008-09-17 00:25:00,2.14694,2.14716,2.14669,2.14669,11000000.0
2008-09-17 00:26:00,2.14684,2.14689,2.14668,2.14682,7000000.0
2008-09-17 00:27:00,2.14696,2.14709,2.14696,2.14709,10000000.0
2008-09-17 00:28:00,2.14789,2.14819,2.1478,2.14795,8000000.0
2008-09-17 00:29:00,2.14792,2.14831,2.1479,2.1479,10000000.0
2008-09-17 00:30:00,2.14657,2.14772,2.14631,2.14765,8000000.0
2008-09-17 00:31:00,2.14803,2.14885,2.14785,2.1487,7000000.0
2008-09-17 00:32:00,2.1492,2.1492,2.1484,2.1487,7000000.0
2008-09-17 00:33:00,2.14806,2.14817,2.14806,2.14817,9000000.0
2008-09-17 00:34:00,2.14825,2.14825,2.14811,2.14816,23000000.0
2008-09-17 00:35:00,2.14822,2.14825,2.14816,2.14819,7000000.0
2008-09-17 00:36:00,2.1483,2.14873,2.1483,2.14873,9000000.0
2008-09-17 00:37:00,2.14708,2.14897,2.14708,2.14754,8000000.0
2008-09-17 00:38:00,2.14842,2.14899,2.14842,2.1487,7000000.0
2008-09-17 00:39:00,2.14776,2.14776,2.1473,2.14773,7000000.0
2008-09-17 00:40:00,2.14832,2.14939,2.14832,2.14923,7000000.0
2008-09-17 00:41:00,2.1491,2.1491,2.14886,2.14896,10000000.0
2008-09-17 00:42:00,2.14901,2.14933,2.14899,2.14933,8000000.0
2008-09-17 00:43:00,2.14964,2.15019,2.14964,2.14989,5000000.0
2008-09-17 00:44:00,2.14922,2.14922,2.14777,2.14777,11000000.0
2008-09-17 00:45:00,2.14721,2.14726,2.14691,2.14717,16000000.0
2008-09-17 00:46:00,2.1473,2.14739,2.14726,2.14735,10000000.0
2008-09-17 00:47:00,2.14847,2.1485,2.14843,2.1485,7000000.0
2008-09-17 00:48:00,2.14786,2.14808,2.14754,2.14808,8000000.0
2008-09-17 00:49:00,2.14718,2.14718,2.14654,2.1468,10000000.0
2008-09-17 00:50:00,2.1471,2.14715,2.14582,2.14582,10000000.0
2008-09-17 00:51:00,2.14604,2.14613,2.14584,2.14587,8000000.0
2008-09-17 00:52:00,2.1456,2.14569,2.1455,2.1455,7000000.0
2008-09-17 00:53:00,2.14562,2.1459,2.14562,2.14566,11000000.0
2008-09-17 00:54:00,2.14568,2.14572,2.14537,2.14572,10000000.0
2008-09-17 00:55:00,2.14583,2.14604,2.14581,2.14604,7000000.0
2008-09-17 00:56:00,2.14598,2.14601,2.14555,2.14558,11000000.0
2008-09-17 00:57:00,2.14566,2.14587,2.14565,2.14586,7000000.0
2008-09-17 00:58:00,2.14599,2.14661,2.14599,2.14661,10000000.0
2008-09-17 00:59:00,2.14695,2.14741,2.14678,2.14741,7000000.0
2008-09-17 01:00:00,2.14747,2.14757,2.14741,2.14756,19000000.0
2008-09-17 01:01:00,2.14737,2.14737,2.14522,2.14522,12000000.0
2008-09-17 01:02:00,2.14485,2.1456,2.14485,2.14539,8000000.0
2008-09-17 01:03:00,2.14565,2.14566,2.14505,2.14505,7000000.0
2008-09-17 01:04:00,2.14522,2.14575,2.14511,2.14564,8000000.0
2008-09-17 01:05:00,2.14566,2.14663,2.14566,2.14663,7000000.0
2008-09-17 01:06:00,2.14704,2.14715,2.14699,2.14715,8000000.0
2008-09-17 01:07:00,2.14714,2.14751,2.14708,2.14725,10000000.0
2008-09-17 01:08:00,2.14713,2.14743,2.14712,2.14737,10000000.0
2008-09-17 01:09:00,2.14779,2.14862,2.14779,2.14862,5000000.0
2008-09-17 01:10:00,2.14875,2.14876,2.1485,2.14864,10000000.0
2008-09-17 01:11:00,2.14838,2.14838,2.14713,2.14713,11000000.0
2008-09-17 01:12:00,2.14793,2.14793,2.14776,2.14791,8000000.0
2008-09-17 01:13:00,2.14794,2.14807,2.14728,2.14807,10000000.0
2008-09-17 01:14:00,2.14779,2.1481,2.14756,2.14756,10000000.0
2008-09-17 01:15:00,2.1478,2.14847,2.1478,2.14847,10000000.0
2008-09-17 01:16:00,2.14875,2.1491,2.14861,2.1491,8000000.0
2008-09-17 01:17:00,2.14856,2.14864,2.14853,2.14862,10000000.0
2008-09-17 01:18:00,2.14893,2.14944,2.14893,2.14908,8000000.0
2008-09-17 01:19:00,2.14911,2.14936,2.14911,2.14916,11000000.0
2008-09-17 01:20:00,2.14846,2.14846,2.14717,2.14717,13000000.0
2008-09-17 01:21:00,2.14726,2.14755,2.1471,2.14755,7000000.0
2008-09-17 01:22:00,2.14758,2.14792,2.14758,2.14792,7000000.0
2008-09-17 01:23:00,2.14756,2.14765,2.14657,2.14657,11000000.0
2008-09-17 01:24:00,2.14633,2.14671,2.14633,2.14657,7000000.0
2008-09-17 01:25:00,2.14622,2.14634,2.14609,2.14634,9000000.0
2008-09-17 01:26:00,2.14634,2.14634,2.14605,2.14605,14000000.0
2008-09-17 01:27:00,2.14585,2.14585,2.14575,2.14575,15000000.0
2008-09-17 01:28:00,2.1453,2.1453,2.14411,2.1448,9000000.0
2008-09-17 01:29:00,2.14508,2.14579,2.14504,2.14504,10000000.0
2008-09-17 01:30:00,2.14476,2.14476,2.14401,2.14401,10000000.0
2008-09-17 01:31:00,2.14369,2.14403,2.14369,2.14402,10000000.0
2008-09-17 01:32:00,2.14444,2.14473,2.14438,2.14438,18000000.0
2008-09-17 01:33:00,2.14301,2.14306,2.14136,2.14306,20000000.0
2008-09-17 01:34:00,2.14368,2.14475,2.14368,2.14475,16000000.0
2008-09-17 01:35:00,2.14473,2.14473,2.14421,2.1445,8000000.0
2008-09-17 01:36:00,2.14497,2.14547,2.14497,2.14547,9000000.0
2008-09-17 01:37:00,2.14563,2.14563,2.14523,2.14563,7000000.0
2008-09-17 01:38:00,2.14537,2.14587,2.14488,2.14587,12000000.0
2008-09-17 01:39:00,2.14594,2.14608,2.14337,2.14337,12000000.0
2008-09-17 01:40:00,2.14172,2.14172,2.13979,2.1404,7000000.0
2008-09-17 01:41:00,2.14088,2.14131,2.14081,2.14131,11000000.0
2008-09-17 01:42:00,2.14226,2.14259,2.14226,2.14259,7000000.0
2008-09-17 01:43:00,2.1426,2.1426,2.14197,2.14236,8000000.0
2008-09-17 01:44:00,2.1414,2.14176,2.14124,2.14176,7000000.0
2008-09-17 01:45:00,2.14197,2.14205,2.14179,2.14179,7000000.0
2008-09-17 01:46:00,2.14149,2.14149,2.13971,2.13971,7000000.0
2008-09-17 01:47:00,2.13943,2.13943,2.13924,2.13926,14000000.0
2008-09-17 01:48:00,2.13974,2.13983,2.13885,2.13885,7000000.0
2008-09-17 01:49:00,2.1383,2.13848,2.13829,2.13829,8000000.0
2008-09-17 01:50:00,2.13861,2.13878,2.13861,2.13878,10000000.0
2008-09-17 01:51:00,2.13881,2.13897,2.13878,2.13897,16000000.0
2008-09-17 01:52:00,2.13903,2.13909,2.13877,2.13909,13000000.0
2008-09-17 01:53:00,2.13846,2.13846,2.137,2.137,7000000.0
2008-09-17 01:54:00,2.13569,2.13569,2.13524,2.13545,9000000.0
2008-09-17 01:55:00,2.13552,2.13585,2.13552,2.13572,12000000.0
2008-09-17 01:56:00,2.13562,2.13562,2.13462,2.13477,17000000.0
2008-09-17 01:57:00,2.13467,2.13493,2.13467,2.13493,13000000.0
2008-09-17 01:58:00,2.1352,2.13533,2.13503,2.13533,10000000.0
2008-09-17 01:59:00,2.13592,2.13639,2.13592,2.13625,8000000.0
2008-09-17 02:00:00,2.13671,2.13677,2.13641,2.13654,11000000.0
2008-09-17 02:01:00,2.13685,2.13856,2.13685,2.13811,8000000.0
2008-09-17 02:02:00,2.13858,2.13903,2.13856,2.13856,9000000.0
2008-09-17 02:03:00,2.13854,2.13858,2.1365,2.13811,10000000.0
2008-09-17 02:04:00,2.13784,2.13789,2.13736,2.13748,9000000.0
2008-09-17 02:05:00,2.13759,2.13863,2.13759,2.13863,10000000.0
2008-09-17 02:06:00,2.13878,2.13908,2.13867,2.13867,8000000.0
2008-09-17 02:07:00,2.13838,2.13902,2.13838,2.13868,8000000.0
2008-09-17 02:08:00,2.13775,2.13793,2.13768,2.13776,10000000.0
2008-09-17 02:09:00,2.13744,2.13761,2.13744,2.13745,7000000.0
2008-09-17 02:10:00,2.13672,2.13672,2.13554,2.13554,8000000.0
2008-09-17 02:11:00,2.13536,2.13547,2.13382,2.13382,8000000.0
2008-09-17 02:12:00,2.13396,2.1341,2.13383,2.13391,7000000.0
2008-09-17 02:13:00,2.13318,2.13348,2.13292,2.13348,7000000.0
2008-09-17 02:14:00,2.13309,2.13351,2.13309,2.13351,7000000.0
2008-09-17 02:15:00,2.13324,2.13324,2.13162,2.13162,8000000.0
2008-09-17 02:16:00,2.12948,2.12966,2.12828,2.12966,9000000.0
2008-09-17 02:17:00,2.12993,2.13005,2.12977,2.13005,9000000.0
2008-09-17 02:18:00,2.12967,2.12975,2.1295,2.12955,7000000.0
2008-09-17 02:19:00,2.12949,2.12949,2.12857,2.12904,11000000.0
2008-09-17 02:20:00,2.12856,2.12856,2.12769,2.12778,9000000.0
2008-09-17 02:21:00,2.12774,2.12857,2.12772,2.12857,7000000.0
2008-09-17 02:22:00,2.12813,2.12855,2.12813,2.12855,8000000.0
2008-09-17 02:23:00,2.12878,2.12888,2.12844,2.12888,10000000.0
2008-09-17 02:24:00,2.12886,2.12945,2.12886,2.12945,8000000.0
2008-09-17 02:25:00,2.13013,2.13161,2.13013,2.13161,11000000.0
2008-09-17 02:26:00,2.13186,2.13281,2.13186,2.13281,7000000.0
2008-09-17 02:27:00,2.13375,2.13395,2.13371,2.13379,9000000.0
2008-09-17 02:28:00,2.13387,2.13388,2.13369,2.13388,7000000.0
2008-09-17 02:29:00,2.13403,2.13514,2.13403,2.13514,7000000.0
2008-09-17 02:30:00,2.13546,2.13585,2.13546,2.13575,10000000.0
2008-09-17 02:31:00,2.13588,2.13621,2.1353,2.1353,8000000.0
2008-09-17 02:32:00,2.13534,2.13598,2.13534,2.13598,7000000.0
2008-09-17 02:33:00,2.1364,2.13719,2.1364,2.13711,8000000.0
2008-09-17 02:34:00,2.13645,2.13685,2.13645,2.13685,7000000.0
2008-09-17 02:35:00,2.13662,2.1374,2.13644,2.1374,11000000.0
2008-09-17 02:36:00,2.13722,2.13741,2.13722,2.13741,7000000.0
2008-09-17 02:37:00,2.13726,2.13726,2.13671,2.13678,7000000.0
2008-09-17 02:38:00,2.13621,2.13636,2.13614,2.13614,7000000.0
2008-09-17 02:39:00,2.13623,2.13664,2.13623,2.13648,8000000.0
2008-09-17 02:40:00,2.13669,2.13681,2.13669,2.13676,7000000.0
2008-09-17 02:41:00,2.13691,2.13691,2.13665,2.13668,8000000.0
2008-09-17 02:42:00,2.1368,2.13724,2.1368,2.13724,8000000.0
2008-09-17 02:43:00,2.1372,2.1372,2.13671,2.1369,9000000.0
2008-09-17 02:44:00,2.13652,2.13652,2.136,2.13603,7000000.0
2008-09-17 02:45:00,2.13609,2.13805,2.13609,2.13805,8000000.0
2008-09-17 02:46:00,2.13751,2.13751,2.13687,2.13692,7000000.0
2008-09-17 02:47:00,2.13693,2.13696,2.1367,2.13696,11000000.0
2008-09-17 02:48:00,2.13692,2.13721,2.13692,2.13714,11000000.0
2008-09-17 02:49:00,2.13672,2.13675,2.13647,2.13657,11000000.0
2008-09-17 02:50:00,2.13632,2.13677,2.13632,2.13677,7000000.0
2008-09-17 02:51:00,2.13693,2.13694,2.13651,2.13679,8000000.0
2008-09-17 02:52:00,2.13689,2.13714,2.13689,2.13695,7000000.0
2008-09-17 02:53:00,2.13654,2.13655,2.13625,2.13655,8000000.0
2008-09-17 02:54:00,2.13718,2.13752,2.13691,2.13691,7000000.0
2008-09-17 02:55:00,2.13724,2.13788,2.13724,2.13776,8000000.0
2008-09-17 02:56:00,2.13772,2.13811,2.13769,2.1379,10000000.0
2008-09-17 02:57:00,2.13817,2.13928,2.13817,2.13928,8000000.0
2008-09-17 02:58:00,2.13933,2.13933,2.13906,2.1391,7000000.0
2008-09-17 02:59:00,2.13873,2.13901,2.13858,2.13901,9000000.0
2008-09-17 03:00:00,2.13869,2.13869,2.1382,2.1382,7000000.0
2008-09-17 03:01:00,2.13813,2.13813,2.1363,2.13639,8000000.0
2008-09-17 03:02:00,2.13599,2.13668,2.13599,2.13664,8000000.0
2008-09-17 03:03:00,2.13648,2.13653,2.13542,2.13542,7000000.0
2008-09-17 03:04:00,2.1344,2.1344,2.1338,2.1338,7000000.0
2008-09-17 03:05:00,2.13404,2.13466,2.13404,2.13439,8000000.0
2008-09-17 03:06:00,2.13445,2.13446,2.13428,2.13442,10000000.0
2008-09-17 03:07:00,2.13477,2.1357,2.13477,2.1357,8000000.0
2008-09-17 03:08:00,2.13551,2.13551,2.13401,2.13401,7000000.0
2008-09-17 03:09:00,2.13412,2.13451,2.13412,2.13437,8000000.0
2008-09-17 03:10:00,2.13359,2.13359,2.13307,2.13358,10000000.0
2008-09-17 03:11:00,2.13392,2.13392,2.13354,2.13357,10000000.0
2008-09-17 03:12:00,2.13327,2.13331,2.13322,2.13322,7000000.0
2008-09-17 03:13:00,2.13334,2.13351,2.13331,2.13341,11000000.0
2008-09-17 03:14:00,2.13406,2.13508,2.13406,2.13501,8000000.0
2008-09-17 03:15:00,2.13502,2.13602,2.13497,2.13602,7000000.0
2008-09-17 03:16:00,2.1366,2.13774,2.1366,2.13774,8000000.0
2008-09-17 03:17:00,2.13804,2.13862,2.13717,2.13755,11000000.0
2008-09-17 03:18:00,2.13641,2.13838,2.13641,2.13838,10000000.0
2008-09-17 03:19:00,2.13886,2.13928,2.1388,2.13927,7000000.0
2008-09-17 03:20:00,2.13959,2.13974,2.13956,2.13974,10000000.0
2008-09-17 03:21:00,2.13975,2.14003,2.13952,2.13998,7000000.0
2008-09-17 03:22:00,2.13992,2.14016,2.13989,2.14016,8000000.0
2008-09-17 03:23:00,2.14035,2.14105,2.14035,2.14105,7000000.0
2008-09-17 03:24:00,2.14119,2.14195,2.141,2.14195,10000000.0
2008-09-17 03:25:00,2.14246,2.14258,2.1414,2.1414,8000000.0
2008-09-17 03:26:00,2.14099,2.14102,2.14062,2.14062,7000000.0
2008-09-17 03:27:00,2.1404,2.14067,2.14028,2.14067,8000000.0
2008-09-17 03:28:00,2.14049,2.14079,2.14032,2.14042,8000000.0
2008-09-17 03:29:00,2.14004,2.14066,2.14001,2.14066,11000000.0
2008-09-17 03:30:00,2.14063,2.14063,2.14023,2.14034,8000000.0
2008-09-17 03:31:00,2.14076,2.14089,2.14076,2.14089,9000000.0
2008-09-17 03:32:00,2.14102,2.14149,2.14102,2.1412,9000000.0
2008-09-17 03:33:00,2.14121,2.14135,2.14115,2.14135,7000000.0
2008-09-17 03:34:00,2.14145,2.14146,2.14092,2.14146,9000000.0
2008-09-17 03:35:00,2.14132,2.14155,2.14122,2.14155,10000000.0
2008-09-17 03:36:00,2.14157,2.14182,2.14141,2.14157,8000000.0
2008-09-17 03:37:00,2.14168,2.14254,2.14168,2.14231,9000000.0
2008-09-17 03:38:00,2.14233,2.14233,2.1418,2.1418,7000000.0
2008-09-17 03:39:00,2.14163,2.14163,2.14131,2.14131,8000000.0
2008-09-17 03:40:00,2.14155,2.14294,2.14155,2.14294,11000000.0
2008-09-17 03:41:00,2.1434,2.14354,2.14314,2.14314,10000000.0
2008-09-17 03:42:00,2.14303,2.14316,2.14303,2.14313,9000000.0
2008-09-17 03:43:00,2.14291,2.14302,2.14261,2.14261,7000000.0
2008-09-17 03:44:00,2.14258,2.14308,2.14258,2.14284,8000000.0
2008-09-17 03:45:00,2.14291,2.14395,2.14291,2.14395,8000000.0
2008-09-17 03:46:00,2.14382,2.14382,2.14313,2.14316,8000000.0
2008-09-17 03:47:00,2.14285,2.14285,2.14241,2.14241,7000000.0
2008-09-17 03:48:00,2.14305,2.14328,2.14303,2.14328,11000000.0
2008-09-17 03:49:00,2.14322,2.14329,2.14312,2.14329,8000000.0
2008-09-17 03:50:00,2.14328,2.14363,2.14319,2.14363,7000000.0
2008-09-17 03:51:00,2.14369,2.14412,2.14369,2.14385,9000000.0
2008-09-17 03:52:00,2.14316,2.14334,2.14313,2.14331,8000000.0
2008-09-17 03:53:00,2.14325,2.14325,2.1431,2.1431,10000000.0
2008-09-17 03:54:00,2.14329,2.14336,2.14316,2.14316,11000000.0
2008-09-17 03:55:00,2.14298,2.14298,2.14265,2.14267,7000000.0
2008-09-17 03:56:00,2.14206,2.14207,2.14153,2.14178,10000000.0
2008-09-17 03:57:00,2.14127,2.14129,2.14107,2.14117,8000000.0
2008-09-17 03:58:00,2.14094,2.14104,2.14093,2.14093,8000000.0
2008-09-17 03:59:00,2.14132,2.14168,2.14132,2.14153,7000000.0
2008-09-17 04:00:00,2.14151,2.14151,2.14127,2.14146,9000000.0
2008-09-17 04:01:00,2.14151,2.14184,2.14151,2.14184,7000000.0
2008-09-17 04:02:00,2.142,2.14218,2.14198,2.14206,8000000.0
2008-09-17 04:03:00,2.14159,2.14159,2.13953,2.13953,8000000.0
2008-09-17 04:04:00,2.13856,2.13858,2.13836,2.13849,10000000.0
2008-09-17 04:05:00,2.13786,2.13786,2.13593,2.13593,9000000.0
2008-09-17 04:06:00,2.13759,2.13759,2.13656,2.13656,8000000.0
2008-09-17 04:07:00,2.13628,2.13674,2.13628,2.13663,11000000.0
2008-09-17 04:08:00,2.13602,2.13607,2.13565,2.13565,7000000.0
2008-09-17 04:09:00,2.13564,2.13614,2.13564,2.13614,8000000.0
2008-09-17 04:10:00,2.13666,2.13675,2.13548,2.13602,10000000.0
2008-09-17 04:11:00,2.13707,2.13762,2.13707,2.13757,7000000.0
2008-09-17 04:12:00,2.13748,2.13748,2.13691,2.13728,8000000.0
2008-09-17 04:13:00,2.13717,2.13721,2.13704,2.13707,8000000.0
2008-09-17 04:14:00,2.13674,2.13674,2.13645,2.13647,7000000.0
2008-09-17 04:15:00,2.13678,2.13697,2.13678,2.13685,7000000.0
2008-09-17 04:16:00,2.13789,2.13799,2.13699,2.13701,7000000.0
2008-09-17 04:17:00,2.1372,2.13763,2.1372,2.13756,8000000.0
2008-09-17 04:18:00,2.1368,2.13705,2.1368,2.13705,11000000.0
2008-09-17 04:19:00,2.13684,2.13684,2.13663,2.13665,7000000.0
2008-09-17 04:20:00,2.13645,2.1365,2.13624,2.1363,10000000.0
2008-09-17 04:21:00,2.13655,2.13701,2.13655,2.13688,8000000.0
2008-09-17 04:22:00,2.13707,2.13707,2.13663,2.13684,9000000.0
2008-09-17 04:23:00,2.13703,2.13703,2.13668,2.13669,7000000.0
2008-09-17 04:24:00,2.13671,2.13675,2.13663,2.13672,9000000.0
2008-09-17 04:25:00,2.13717,2.13758,2.13711,2.13755,11000000.0
2008-09-17 04:26:00,2.13753,2.13753,2.13743,2.13746,7000000.0
2008-09-17 04:27:00,2.13765,2.13765,2.13738,2.13738,8000000.0
2008-09-17 04:28:00,2.13725,2.13746,2.13725,2.13726,7000000.0
2008-09-17 04:29:00,2.13752,2.13761,2.13732,2.13742,8000000.0
2008-09-17 04:30:00,2.13786,2.13859,2.13786,2.13859,9000000.0
2008-09-17 04:31:00,2.13862,2.13919,2.13862,2.13919,10000000.0
2008-09-17 04:32:00,2.13952,2.13957,2.13935,2.13957,8000000.0
2008-09-17 04:33:00,2.13958,2.13982,2.13957,2.1397,8000000.0
2008-09-17 04:34:00,2.13992,2.13995,2.13976,2.13995,7000000.0
2008-09-17 04:35:00,2.13973,2.14013,2.13973,2.13992,7000000.0
2008-09-17 04:36:00,2.1396,2.13969,2.13949,2.13964,8000000.0
2008-09-17 04:37:00,2.13973,2.13987,2.13972,2.13987,5000000.0
2008-09-17 04:38:00,2.14,2.14052,2.13998,2.14052,9000000.0
2008-09-17 04:39:00,2.1403,2.1403,2.13989,2.14025,9000000.0
2008-09-17 04:40:00,2.1401,2.14126,2.13992,2.14126,7000000.0
2008-09-17 04:41:00,2.14127,2.14159,2.14119,2.14159,8000000.0
2008-09-17 04:42:00,2.14113,2.14113,2.14017,2.14017,7000000.0
2008-09-17 04:43:00,2.13984,2.13984,2.139,2.13943,11000000.0
2008-09-17 04:44:00,2.13934,2.13934,2.13854,2.13854,9000000.0
2008-09-17 04:45:00,2.13839,2.1388,2.13839,2.1388,11000000.0
2008-09-17 04:46:00,2.13905,2.13918,2.139,2.13908,7000000.0
2008-09-17 04:47:00,2.13898,2.13926,2.13898,2.13922,7000000.0
2008-09-17 04:48:00,2.1394,2.13951,2.13926,2.13926,7000000.0
2008-09-17 04:49:00,2.13936,2.13936,2.13876,2.13876,11000000.0
2008-09-17 04:50:00,2.13852,2.13901,2.13852,2.13901,9000000.0
2008-09-17 04:51:00,2.13886,2.13891,2.13863,2.13863,7000000.0
2008-09-17 04:52:00,2.13862,2.13877,2.13843,2.13877,10000000.0
2008-09-17 04:53:00,2.13871,2.1391,2.13871,2.13878,9000000.0
2008-09-17 04:54:00,2.13918,2.13918,2.13893,2.13893,8000000.0
2008-09-17 04:55:00,2.1392,2.13974,2.1388,2.13974,8000000.0
2008-09-17 04:56:00,2.14096,2.14096,2.13985,2.13985,7000000.0
2008-09-17 04:57:00,2.13946,2.14007,2.13938,2.14007,8000000.0
2008-09-17 04:58:00,2.14001,2.14118,2.13967,2.14118,8000000.0
2008-09-17 04:59:00,2.14162,2.14184,2.14157,2.14184,8000000.0
2008-09-17 05:00:00,2.14206,2.14206,2.14189,2.14197,7000000.0
2008-09-17 05:01:00,2.14255,2.14268,2.14222,2.14222,9000000.0
2008-09-17 05:02:00,2.14138,2.14166,2.14138,2.14155,7000000.0
2008-09-17 05:03:00,2.14163,2.142,2.14163,2.14169,7000000.0
2008-09-17 05:04:00,2.14145,2.14315,2.14145,2.14315,7000000.0
2008-09-17 05:05:00,2.14356,2.14435,2.14356,2.14435,8000000.0
2008-09-17 05:06:00,2.14444,2.14476,2.14444,2.14469,7000000.0
2008-09-17 05:07:00,2.14481,2.14789,2.14481,2.14616,8000000.0
2008-09-17 05:08:00,2.14567,2.1466,2.14539,2.1466,10000000.0
2008-09-17 05:09:00,2.14796,2.14799,2.14758,2.14762,7000000.0
2008-09-17 05:10:00,2.14695,2.14696,2.14647,2.14647,7000000.0
2008-09-17 05:11:00,2.14655,2.14655,2.14573,2.14573,8000000.0
2008-09-17 05:12:00,2.14543,2.14567,2.14514,2.14534,11000000.0
2008-09-17 05:13:00,2.14553,2.14614,2.14518,2.14518,8000000.0
2008-09-17 05:14:00,2.14538,2.14565,2.14529,2.14564,7000000.0
2008-09-17 05:15:00,2.146,2.146,2.14547,2.14547,7000000.0
2008-09-17 05:16:00,2.14554,2.14575,2.14554,2.14569,7000000.0
2008-09-17 05:17:00,2.14584,2.14588,2.14511,2.14511,7000000.0
2008-09-17 05:18:00,2.14608,2.14742,2.14608,2.14703,8000000.0
2008-09-17 05:19:00,2.147,2.14854,2.14684,2.14854,7000000.0
2008-09-17 05:20:00,2.14878,2.14878,2.14648,2.14648,9000000.0
2008-09-17 05:21:00,2.14638,2.14643,2.14622,2.14628,8000000.0
2008-09-17 05:22:00,2.14657,2.14696,2.14657,2.14684,7000000.0
2008-09-17 05:23:00,2.14708,2.14775,2.14708,2.14775,10000000.0
2008-09-17 05:24:00,2.14888,2.14919,2.14871,2.14919,8000000.0
2008-09-17 05:25:00,2.14915,2.14997,2.14915,2.14972,7000000.0
2008-09-17 05:26:00,2.14977,2.1498,2.14912,2.14955,7000000.0
2008-09-17 05:27:00,2.14995,2.15154,2.14995,2.15154,8000000.0
2008-09-17 05:28:00,2.1519,2.1519,2.15034,2.15139,9000000.0
2008-09-17 05:29:00,2.15035,2.15035,2.14984,2.15016,7000000.0
2008-09-17 05:30:00,2.14954,2.14954,2.14834,2.14834,10000000.0
2008-09-17 05:31:00,2.14868,2.14953,2.14868,2.14953,8000000.0
2008-09-17 05:32:00,2.14953,2.14957,2.14879,2.14879,8000000.0
2008-09-17 05:33:00,2.14847,2.14847,2.14772,2.14772,9000000.0
2008-09-17 05:34:00,2.14762,2.14774,2.1474,2.14741,8000000.0
2008-09-17 05:35:00,2.1476,2.14833,2.1476,2.14816,7000000.0
2008-09-17 05:36:00,2.14904,2.14932,2.14857,2.14857,9000000.0
2008-09-17 05:37:00,2.1486,2.14939,2.1486,2.14939,7000000.0
2008-09-17 05:38:00,2.14951,2.14951,2.1491,2.14917,9000000.0
2008-09-17 05:39:00,2.14938,2.1494,2.14888,2.14888,7000000.0
2008-09-17 05:40:00,2.14866,2.14917,2.14865,2.14917,7000000.0
2008-09-17 05:41:00,2.14938,2.14944,2.14922,2.14922,8000000.0
2008-09-17 05:42:00,2.14929,2.14953,2.14929,2.14953,7000000.0
2008-09-17 05:43:00,2.14928,2.1493,2.14903,2.14912,9000000.0
2008-09-17 05:44:00,2.14912,2.14921,2.14611,2.14767,8000000.0
2008-09-17 05:45:00,2.14784,2.14784,2.14755,2.14772,11000000.0
2008-09-17 05:46:00,2.1479,2.14832,2.1479,2.14832,7000000.0
2008-09-17 05:47:00,2.14832,2.14896,2.14825,2.14896,8000000.0
2008-09-17 05:48:00,2.14937,2.14937,2.14889,2.14914,9000000.0
2008-09-17 05:49:00,2.14906,2.14921,2.14892,2.14892,8000000.0
2008-09-17 05:50:00,2.14827,2.14827,2.14785,2.14801,9000000.0
2008-09-17 05:51:00,2.14789,2.14789,2.14734,2.14734,8000000.0
2008-09-17 05:52:00,2.1475,2.14796,2.1475,2.14796,8000000.0
2008-09-17 05:53:00,2.14804,2.14838,2.14804,2.14838,7000000.0
2008-09-17 05:54:00,2.14933,2.15084,2.14933,2.15084,10000000.0
2008-09-17 05:55:00,2.15046,2.15046,2.14985,2.15006,5000000.0
2008-09-17 05:56:00,2.14925,2.14925,2.14782,2.14888,11000000.0
2008-09-17 05:57:00,2.14871,2.1493,2.14866,2.1493,8000000.0
2008-09-17 05:58:00,2.14958,2.14961,2.14918,2.14961,9000000.0
2008-09-17 05:59:00,2.14927,2.14927,2.14896,2.14916,10000000.0
2008-09-17 06:00:00,2.14897,2.14898,2.14829,2.14829,8000000.0
2008-09-17 06:01:00,2.14762,2.14767,2.14755,2.14755,7000000.0
2008-09-17 06:02:00,2.14749,2.14749,2.14702,2.14734,7000000.0
2008-09-17 06:03:00,2.14775,2.14784,2.14724,2.14767,8000000.0
2008-09-17 06:04:00,2.14795,2.1481,2.1479,2.14799,7000000.0
2008-09-17 06:05:00,2.14766,2.14766,2.14718,2.14718,7000000.0
2008-09-17 06:06:00,2.14689,2.14691,2.14648,2.14657,7000000.0
2008-09-17 06:07:00,2.14715,2.14855,2.14715,2.14855,7000000.0
2008-09-17 06:08:00,2.14859,2.14907,2.14859,2.14903,7000000.0
2008-09-17 06:09:00,2.14885,2.14955,2.14885,2.14955,8000000.0
2008-09-17 06:10:00,2.14966,2.14966,2.14941,2.14947,8000000.0
2008-09-17 06:11:00,2.14941,2.14944,2.14885,2.14885,8000000.0
2008-09-17 06:12:00,2.14866,2.14871,2.14848,2.14871,8000000.0
2008-09-17 06:13:00,2.14821,2.14821,2.1481,2.1481,8000000.0
2008-09-17 06:14:00,2.14752,2.14761,2.14711,2.14711,10000000.0
2008-09-17 06:15:00,2.14725,2.14781,2.14686,2.14781,8000000.0
2008-09-17 06:16:00,2.14849,2.14886,2.14849,2.14886,11000000.0
2008-09-17 06:17:00,2.14862,2.14862,2.14852,2.14855,7000000.0
2008-09-17 06:18:00,2.1485,2.14884,2.1485,2.14884,9000000.0
2008-09-17 06:19:00,2.14877,2.14908,2.14855,2.14884,7000000.0
2008-09-17 06:20:00,2.14881,2.14887,2.14729,2.14729,9000000.0
2008-09-17 06:21:00,2.14756,2.14756,2.14729,2.14745,8000000.0
2008-09-17 06:22:00,2.14699,2.14699,2.14669,2.14677,8000000.0
2008-09-17 06:23:00,2.1472,2.1472,2.14677,2.14715,8000000.0
2008-09-17 06:24:00,2.1467,2.14681,2.14657,2.14678,11000000.0
2008-09-17 06:25:00,2.1465,2.1465,2.14574,2.14574,11000000.0
2008-09-17 06:26:00,2.14617,2.14617,2.14514,2.14588,11000000.0
2008-09-17 06:27:00,2.14531,2.1457,2.14531,2.1457,7000000.0
2008-09-17 06:28:00,2.14612,2.14612,2.14575,2.14594,8000000.0
2008-09-17 06:29:00,2.1461,2.14679,2.14609,2.14679,8000000.0
2008-09-17 06:30:00,2.1477,2.1479,2.1477,2.14786,8000000.0
2008-09-17 06:31:00,2.14761,2.14761,2.14697,2.14737,7000000.0
2008-09-17 06:32:00,2.14664,2.14722,2.14664,2.14691,7000000.0
2008-09-17 06:33:00,2.14654,2.14725,2.14644,2.14725,7000000.0
2008-09-17 06:34:00,2.14757,2.14774,2.14739,2.14739,7000000.0
2008-09-17 06:35:00,2.14715,2.14818,2.14715,2.1481,11000000.0
2008-09-17 06:36:00,2.14738,2.14738,2.14622,2.14622,7000000.0
2008-09-17 06:37:00,2.1463,2.14651,2.14583,2.14602,10000000.0
2008-09-17 06:38:00,2.1462,2.14697,2.1462,2.14697,10000000.0
2008-09-17 06:39:00,2.1471,2.14774,2.1471,2.1474,11000000.0
2008-09-17 06:40:00,2.14757,2.14784,2.14757,2.14784,9000000.0
2008-09-17 06:41:00,2.14842,2.14878,2.14825,2.14878,7000000.0
2008-09-17 06:42:00,2.14808,2.14894,2.14808,2.14894,8000000.0
2008-09-17 06:43:00,2.14833,2.1488,2.14833,2.1488,7000000.0
2008-09-17 06:44:00,2.14884,2.14884,2.14832,2.14844,8000000.0
2008-09-17 06:45:00,2.14865,2.14941,2.14865,2.14941,8000000.0
2008-09-17 06:46:00,2.14992,2.15011,2.14951,2.14951,10000000.0
2008-09-17 06:47:00,2.14944,2.14973,2.14944,2.14967,8000000.0
2008-09-17 06:48:00,2.14961,2.14974,2.14934,2.14934,7000000.0
2008-09-17 06:49:00,2.14938,2.14949,2.14931,2.14937,8000000.0
2008-09-17 06:50:00,2.14894,2.14894,2.1478,2.14803,10000000.0
2008-09-17 06:51:00,2.14795,2.14888,2.14795,2.14888,10000000.0
2008-09-17 06:52:00,2.14907,2.14912,2.14873,2.14873,8000000.0
2008-09-17 06:53:00,2.14843,2.14843,2.1473,2.1473,8000000.0
2008-09-17 06:54:00,2.14685,2.14685,2.14628,2.14628,8000000.0
2008-09-17 06:55:00,2.14593,2.14601,2.14563,2.14593,7000000.0
2008-09-17 06:56:00,2.14423,2.14423,2.14351,2.14354,8000000.0
2008-09-17 06:57:00,2.14415,2.14491,2.14415,2.14489,7000000.0
2008-09-17 06:58:00,2.1445,2.1445,2.14351,2.14351,7000000.0
2008-09-17 06:59:00,2.1432,2.1432,2.14211,2.14215,7000000.0
2008-09-17 07:00:00,2.14179,2.14179,2.14114,2.14114,7000000.0
2008-09-17 07:01:00,2.14123,2.14457,2.14123,2.14457,7000000.0
2008-09-17 07:02:00,2.14515,2.14566,2.14515,2.14566,9000000.0
2008-09-17 07:03:00,2.14614,2.14614,2.14575,2.14587,7000000.0
2008-09-17 07:04:00,2.14505,2.1461,2.14503,2.14559,8000000.0
2008-09-17 07:05:00,2.14558,2.14581,2.14531,2.14531,11000000.0
2008-09-17 07:06:00,2.14459,2.14506,2.14459,2.14494,11000000.0
2008-09-17 07:07:00,2.14496,2.14582,2.14496,2.14582,11000000.0
2008-09-17 07:08:00,2.14615,2.14618,2.14574,2.14603,9000000.0
2008-09-17 07:09:00,2.14625,2.14643,2.14604,2.14643,8000000.0
2008-09-17 07:10:00,2.14646,2.1473,2.14646,2.1473,7000000.0
2008-09-17 07:11:00,2.14748,2.14748,2.14705,2.1471,10000000.0
2008-09-17 07:12:00,2.14685,2.14685,2.14641,2.14676,7000000.0
2008-09-17 07:13:00,2.14653,2.14695,2.14652,2.14695,8000000.0
2008-09-17 07:14:00,2.14688,2.14707,2.14688,2.14703,7000000.0
2008-09-17 07:15:00,2.14692,2.14692,2.14626,2.14626,10000000.0
2008-09-17 07:16:00,2.14612,2.14628,2.14594,2.14628,8000000.0
2008-09-17 07:17:00,2.1461,2.14632,2.14606,2.14606,11000000.0
2008-09-17 07:18:00,2.14607,2.14637,2.14606,2.14637,8000000.0
2008-09-17 07:19:00,2.14635,2.14638,2.14612,2.1463,8000000.0
2008-09-17 07:20:00,2.14681,2.14931,2.14681,2.14931,9000000.0
2008-09-17 07:21:00,2.14898,2.15011,2.14898,2.15011,10000000.0
2008-09-17 07:22:00,2.15043,2.15043,2.15014,2.15017,11000000.0
2008-09-17 07:23:00,2.1501,2.15016,2.14988,2.14988,7000000.0
2008-09-17 07:24:00,2.14968,2.14968,2.14908,2.14908,9000000.0
2008-09-17 07:25:00,2.14894,2.14963,2.14894,2.14963,8000000.0
2008-09-17 07:26:00,2.14969,2.15004,2.14961,2.15004,7000000.0
2008-09-17 07:27:00,2.1501,2.1501,2.14953,2.14958,7000000.0
2008-09-17 07:28:00,2.14923,2.15031,2.14923,2.15031,7000000.0
2008-09-17 07:29:00,2.15038,2.1504,2.15011,2.15011,8000000.0
2008-09-17 07:30:00,2.15002,2.15048,2.15002,2.15005,8000000.0
2008-09-17 07:31:00,2.14899,2.14925,2.14899,2.14915,7000000.0
2008-09-17 07:32:00,2.1492,2.14925,2.14905,2.14925,9000000.0
2008-09-17 07:33:00,2.14898,2.14898,2.14648,2.14648,8000000.0
2008-09-17 07:34:00,2.14596,2.14596,2.14567,2.1457,11000000.0
2008-09-17 07:35:00,2.1458,2.1458,2.14482,2.14482,8000000.0
2008-09-17 07:36:00,2.14489,2.14515,2.14489,2.14515,7000000.0
2008-09-17 07:37:00,2.14552,2.14749,2.14552,2.14749,7000000.0
2008-09-17 07:38:00,2.14781,2.14784,2.14762,2.14782,11000000.0
2008-09-17 07:39:00,2.14737,2.14737,2.1471,2.14716,7000000.0
2008-09-17 07:40:00,2.14691,2.14705,2.14656,2.14656,8000000.0
2008-09-17 07:41:00,2.14641,2.14647,2.14607,2.14611,9000000.0
2008-09-17 07:42:00,2.14619,2.14619,2.14585,2.14585,11000000.0
2008-09-17 07:43:00,2.14559,2.14559,2.14481,2.14481,7000000.0
2008-09-17 07:44:00,2.14467,2.14509,2.14433,2.14502,7000000.0
2008-09-17 07:45:00,2.14517,2.14526,2.14516,2.1452,7000000.0
2008-09-17 07:46:00,2.14615,2.1465,2.14396,2.14396,10000000.0
2008-09-17 07:47:00,2.14391,2.14535,2.14391,2.14535,7000000.0
2008-09-17 07:48:00,2.14483,2.14483,2.14219,2.14219,8000000.0
2008-09-17 07:49:00,2.14189,2.14385,2.14189,2.14385,8000000.0
2008-09-17 07:50:00,2.14413,2.14443,2.14401,2.14401,7000000.0
2008-09-17 07:51:00,2.14416,2.14501,2.14416,2.14501,8000000.0
2008-09-17 07:52:00,2.14498,2.1452,2.14492,2.1452,10000000.0
2008-09-17 07:53:00,2.14516,2.14539,2.14516,2.14539,11000000.0
2008-09-17 07:54:00,2.14567,2.14568,2.14538,2.14559,9000000.0
2008-09-17 07:55:00,2.14494,2.14495,2.14455,2.14462,9000000.0
2008-09-17 07:56:00,2.14474,2.1453,2.14469,2.1453,9000000.0
2008-09-17 07:57:00,2.14602,2.14602,2.14555,2.14555,7000000.0
2008-09-17 07:58:00,2.14466,2.14485,2.14388,2.14485,7000000.0
2008-09-17 07:59:00,2.14443,2.14443,2.14314,2.14336,7000000.0
2008-09-17 08:00:00,2.14301,2.14303,2.14281,2.14281,8000000.0
2008-09-17 08:01:00,2.14372,2.14442,2.14372,2.14419,10000000.0
2008-09-17 08:02:00,2.14451,2.14468,2.14449,2.14461,7000000.0
2008-09-17 08:03:00,2.14469,2.14492,2.14467,2.14467,8000000.0
2008-09-17 08:04:00,2.14437,2.14444,2.14424,2.14424,8000000.0
2008-09-17 08:05:00,2.14413,2.14413,2.14376,2.14401,8000000.0
2008-09-17 08:06:00,2.14382,2.14382,2.14358,2.14372,7000000.0
2008-09-17 08:07:00,2.14382,2.14383,2.14358,2.14358,7000000.0
2008-09-17 08:08:00,2.14295,2.14295,2.14223,2.14241,7000000.0
2008-09-17 08:09:00,2.1419,2.14191,2.14028,2.14038,7000000.0
2008-09-17 08:10:00,2.14029,2.14029,2.1383,2.13836,7000000.0
2008-09-17 08:11:00,2.139,2.14029,2.139,2.13945,8000000.0
2008-09-17 08:12:00,2.13968,2.13968,2.13912,2.13912,9000000.0
2008-09-17 08:13:00,2.13956,2.13959,2.13917,2.13917,7000000.0
2008-09-17 08:14:00,2.13935,2.13953,2.13935,2.13942,9000000.0
2008-09-17 08:15:00,2.14022,2.1403,2.13916,2.13916,8000000.0
2008-09-17 08:16:00,2.139,2.13921,2.13863,2.13867,11000000.0
2008-09-17 08:17:00,2.13798,2.13856,2.13777,2.13856,7000000.0
2008-09-17 08:18:00,2.13908,2.13911,2.13869,2.13911,9000000.0
2008-09-17 08:19:00,2.13908,2.13908,2.13861,2.13872,7000000.0
2008-09-17 08:20:00,2.13803,2.13803,2.13755,2.13781,8000000.0
2008-09-17 08:21:00,2.13751,2.13793,2.13719,2.13719,8000000.0
2008-09-17 08:22:00,2.13698,2.13715,2.13683,2.13715,8000000.0
2008-09-17 08:23:00,2.1371,2.13722,2.13694,2.13694,7000000.0
2008-09-17 08:24:00,2.13695,2.13695,2.13655,2.13675,7000000.0
2008-09-17 08:25:00,2.13647,2.13647,2.13544,2.13557,8000000.0
2008-09-17 08:26:00,2.13597,2.13611,2.13505,2.13505,7000000.0
2008-09-17 08:27:00,2.13566,2.13566,2.13511,2.13552,10000000.0
2008-09-17 08:28:00,2.13536,2.13536,2.13477,2.13477,7000000.0
2008-09-17 08:29:00,2.13424,2.13424,2.13203,2.13203,10000000.0
2008-09-17 08:30:00,2.13253,2.13484,2.13253,2.13484,7000000.0
2008-09-17 08:31:00,2.13503,2.13503,2.13417,2.13466,10000000.0
2008-09-17 08:32:00,2.13545,2.13614,2.13545,2.13614,8000000.0
2008-09-17 08:33:00,2.13588,2.13589,2.13563,2.13563,7000000.0
2008-09-17 08:34:00,2.13535,2.13535,2.13381,2.13381,9000000.0
2008-09-17 08:35:00,2.13411,2.13439,2.13333,2.13369,9000000.0
2008-09-17 08:36:00,2.13304,2.13304,2.13154,2.13154,8000000.0
2008-09-17 08:37:00,2.13221,2.13468,2.13221,2.13468,9000000.0
2008-09-17 08:38:00,2.13485,2.13693,2.13485,2.13693,10000000.0
2008-09-17 08:39:00,2.13661,2.13667,2.13628,2.13628,11000000.0
2008-09-17 08:40:00,2.13594,2.13638,2.1357,2.1357,8000000.0
2008-09-17 08:41:00,2.13553,2.13603,2.13553,2.13603,11000000.0
2008-09-17 08:42:00,2.13735,2.14063,2.13735,2.14063,10000000.0
2008-09-17 08:43:00,2.14144,2.14204,2.14141,2.14141,8000000.0
2008-09-17 08:44:00,2.14112,2.14132,2.14106,2.14132,10000000.0
2008-09-17 08:45:00,2.14106,2.14106,2.14063,2.14084,8000000.0
2008-09-17 08:46:00,2.14079,2.14134,2.13957,2.14134,8000000.0
2008-09-17 08:47:00,2.14099,2.14114,2.14062,2.14114,7000000.0
2008-09-17 08:48:00,2.14078,2.14149,2.14078,2.14149,10000000.0
2008-09-17 08:49:00,2.14163,2.14163,2.14063,2.14063,11000000.0
2008-09-17 08:50:00,2.1404,2.1404,2.13942,2.13942,7000000.0
2008-09-17 08:51:00,2.13997,2.14029,2.13992,2.14029,8000000.0
2008-09-17 08:52:00,2.14067,2.14072,2.14034,2.14072,9000000.0
2008-09-17 08:53:00,2.14199,2.14268,2.14123,2.14186,8000000.0
2008-09-17 08:54:00,2.14364,2.14573,2.14364,2.14573,8000000.0
2008-09-17 08:55:00,2.14691,2.14691,2.14518,2.14518,8000000.0
2008-09-17 08:56:00,2.14382,2.14382,2.14357,2.1438,7000000.0
2008-09-17 08:57:00,2.1438,2.1438,2.14306,2.14331,8000000.0
2008-09-17 08:58:00,2.14316,2.14322,2.14231,2.14231,7000000.0
2008-09-17 08:59:00,2.14119,2.14119,2.13675,2.13675,7000000.0
2008-09-17 09:00:00,2.13538,2.13654,2.13538,2.13638,8000000.0
2008-09-17 09:01:00,2.13637,2.13765,2.13637,2.13765,9000000.0
2008-09-17 09:02:00,2.13896,2.14023,2.13896,2.13993,10000000.0
2008-09-17 09:03:00,2.14005,2.14005,2.13971,2.13971,7000000.0
2008-09-17 09:04:00,2.14015,2.1403,2.13998,2.13998,7000000.0
2008-09-17 09:05:00,2.14021,2.14093,2.14021,2.14093,7000000.0
2008-09-17 09:06:00,2.14104,2.1413,2.14071,2.14071,11000000.0
2008-09-17 09:07:00,2.1407,2.14106,2.14066,2.14081,8000000.0
2008-09-17 09:08:00,2.14068,2.14084,2.14036,2.14084,5000000.0
2008-09-17 09:09:00,2.14119,2.14155,2.14119,2.14155,11000000.0
2008-09-17 09:10:00,2.14146,2.14156,2.141,2.141,7000000.0
2008-09-17 09:11:00,2.14102,2.14192,2.14102,2.14192,9000000.0
2008-09-17 09:12:00,2.14164,2.14215,2.14164,2.14215,8000000.0
2008-09-17 09:13:00,2.14288,2.14357,2.14288,2.14323,9000000.0
2008-09-17 09:14:00,2.14315,2.14362,2.14286,2.14362,11000000.0
2008-09-17 09:15:00,2.14422,2.14422,2.14326,2.14326,7000000.0
2008-09-17 09:16:00,2.14374,2.14377,2.14333,2.14347,8000000.0
2008-09-17 09:17:00,2.14306,2.14306,2.14202,2.14202,11000000.0
2008-09-17 09:18:00,2.14203,2.1421,2.1416,2.1419,8000000.0
2008-09-17 09:19:00,2.14175,2.14192,2.14145,2.14192,7000000.0
2008-09-17 09:20:00,2.14276,2.14333,2.14276,2.14296,7000000.0
2008-09-17 09:21:00,2.14259,2.1428,2.14252,2.1428,8000000.0
2008-09-17 09:22:00,2.14331,2.14331,2.14204,2.14213,8000000.0
2008-09-17 09:23:00,2.14177,2.14271,2.14177,2.14271,7000000.0
2008-09-17 09:24:00,2.14343,2.14398,2.14343,2.14398,8000000.0
2008-09-17 09:25:00,2.14409,2.14421,2.14386,2.14406,7000000.0
2008-09-17 09:26:00,2.14436,2.14463,2.1439,2.14463,11000000.0
2008-09-17 09:27:00,2.14488,2.14528,2.14488,2.14488,11000000.0
2008-09-17 09:28:00,2.14488,2.14546,2.14436,2.14546,9000000.0
2008-09-17 09:29:00,2.14521,2.14521,2.14427,2.14438,8000000.0
2008-09-17 09:30:00,2.14431,2.14447,2.14417,2.1442,7000000.0
2008-09-17 09:31:00,2.14389,2.14389,2.14343,2.14343,7000000.0
2008-09-17 09:32:00,2.14363,2.14408,2.14363,2.14408,7000000.0
2008-09-17 09:33:00,2.14417,2.14423,2.14403,2.14423,8000000.0
2008-09-17 09:34:00,2.14396,2.14435,2.14369,2.14435,7000000.0
2008-09-17 09:35:00,2.14417,2.14417,2.14384,2.14384,10000000.0
2008-09-17 09:36:00,2.1451,2.146,2.1451,2.146,8000000.0
2008-09-17 09:37:00,2.1458,2.14716,2.1458,2.14716,11000000.0
2008-09-17 09:38:00,2.14727,2.14777,2.1456,2.1477,11000000.0
2008-09-17 09:39:00,2.14798,2.14952,2.14798,2.14952,7000000.0
2008-09-17 09:40:00,2.14988,2.14993,2.14722,2.14722,9000000.0
2008-09-17 09:41:00,2.14623,2.14672,2.14604,2.14672,8000000.0
2008-09-17 09:42:00,2.14643,2.14726,2.14622,2.14726,10000000.0
2008-09-17 09:43:00,2.14692,2.14766,2.14692,2.14766,11000000.0
2008-09-17 09:44:00,2.14758,2.14758,2.14731,2.14731,8000000.0
2008-09-17 09:45:00,2.14708,2.14708,2.14642,2.14683,7000000.0
2008-09-17 09:46:00,2.14723,2.14727,2.14619,2.14643,11000000.0
2008-09-17 09:47:00,2.14661,2.14849,2.14661,2.14849,9000000.0
2008-09-17 09:48:00,2.14853,2.15143,2.14853,2.15143,7000000.0
2008-09-17 09:49:00,2.14991,2.15007,2.14917,2.14917,11000000.0
2008-09-17 09:50:00,2.14976,2.15217,2.14976,2.15217,8000000.0
2008-09-17 09:51:00,2.15259,2.15259,2.15049,2.15054,8000000.0
2008-09-17 09:52:00,2.1503,2.1503,2.14897,2.14897,8000000.0
2008-09-17 09:53:00,2.14939,2.15003,2.14939,2.15003,10000000.0
2008-09-17 09:54:00,2.15078,2.1509,2.15069,2.15081,10000000.0
2008-09-17 09:55:00,2.15143,2.15177,2.15143,2.15177,8000000.0
2008-09-17 09:56:00,2.15234,2.15333,2.15205,2.15205,10000000.0
2008-09-17 09:57:00,2.1513,2.15258,2.1513,2.15258,8000000.0
2008-09-17 09:58:00,2.15337,2.15337,2.1525,2.1525,8000000.0
2008-09-17 09:59:00,2.15222,2.15222,2.15043,2.15043,10000000.0
2008-09-17 10:00:00,2.15021,2.1512,2.15021,2.1512,10000000.0
2008-09-17 10:01:00,2.1513,2.1513,2.14881,2.14881,10000000.0
2008-09-17 10:02:00,2.14832,2.14832,2.14678,2.14723,10000000.0
2008-09-17 10:03:00,2.14803,2.14836,2.14725,2.14725,7000000.0
2008-09-17 10:04:00,2.14802,2.14817,2.14802,2.14809,7000000.0
2008-09-17 10:05:00,2.14781,2.14787,2.14713,2.14764,11000000.0
2008-09-17 10:06:00,2.14785,2.14785,2.14758,2.14779,7000000.0
2008-09-17 10:07:00,2.14793,2.14804,2.14746,2.14746,7000000.0
2008-09-17 10:08:00,2.14802,2.14822,2.1479,2.14821,7000000.0
2008-09-17 10:09:00,2.14821,2.14832,2.14817,2.14832,7000000.0
2008-09-17 10:10:00,2.14829,2.14912,2.14829,2.14912,7000000.0
2008-09-17 10:11:00,2.14897,2.14897,2.14769,2.14769,7000000.0
2008-09-17 10:12:00,2.14808,2.14808,2.14651,2.14712,8000000.0
2008-09-17 10:13:00,2.14793,2.14866,2.14793,2.14794,8000000.0
2008-09-17 10:14:00,2.14762,2.14762,2.1466,2.1466,7000000.0
2008-09-17 10:15:00,2.14691,2.14691,2.14622,2.14648,10000000.0
2008-09-17 10:16:00,2.14677,2.14677,2.14605,2.14608,7000000.0
2008-09-17 10:17:00,2.14818,2.15015,2.14818,2.15015,11000000.0
2008-09-17 10:18:00,2.14972,2.15002,2.14899,2.14899,8000000.0
2008-09-17 10:19:00,2.14918,2.14918,2.14864,2.14892,9000000.0
2008-09-17 10:20:00,2.14823,2.14823,2.14715,2.14715,7000000.0
2008-09-17 10:21:00,2.14667,2.14671,2.14587,2.14587,8000000.0
2008-09-17 10:22:00,2.14512,2.14629,2.14512,2.14629,7000000.0
2008-09-17 10:23:00,2.1475,2.14892,2.1475,2.14892,7000000.0
2008-09-17 10:24:00,2.14973,2.15045,2.14965,2.14965,7000000.0
2008-09-17 10:25:00,2.15001,2.15054,2.14997,2.14997,9000000.0
2008-09-17 10:26:00,2.14972,2.15014,2.14971,2.14971,11000000.0
2008-09-17 10:27:00,2.14964,2.15064,2.14964,2.15064,8000000.0
2008-09-17 10:28:00,2.15119,2.15153,2.15092,2.15148,9000000.0
2008-09-17 10:29:00,2.151,2.151,2.1503,2.15079,8000000.0
2008-09-17 10:30:00,2.15093,2.15142,2.15005,2.15005,8000000.0
2008-09-17 10:31:00,2.15076,2.15295,2.15076,2.15264,7000000.0
2008-09-17 10:32:00,2.15309,2.15316,2.15259,2.15316,9000000.0
2008-09-17 10:33:00,2.15248,2.15248,2.1518,2.15204,7000000.0
2008-09-17 10:34:00,2.15227,2.15268,2.15227,2.15268,7000000.0
2008-09-17 10:35:00,2.15406,2.15457,2.15406,2.15452,7000000.0
2008-09-17 10:36:00,2.15407,2.15427,2.15326,2.15395,8000000.0
2008-09-17 10:37:00,2.15349,2.15444,2.15349,2.15444,8000000.0
2008-09-17 10:38:00,2.15452,2.15452,2.15353,2.15363,10000000.0
2008-09-17 10:39:00,2.15314,2.15314,2.1522,2.1522,8000000.0
2008-09-17 10:40:00,2.15281,2.15296,2.15241,2.15241,7000000.0
2008-09-17 10:41:00,2.15187,2.15345,2.15184,2.15345,9000000.0
2008-09-17 10:42:00,2.15434,2.15459,2.15432,2.15452,7000000.0
2008-09-17 10:43:00,2.15493,2.15603,2.15484,2.15603,10000000.0
2008-09-17 10:44:00,2.1566,2.15686,2.1566,2.1567,7000000.0
2008-09-17 10:45:00,2.15667,2.15677,2.15521,2.15521,8000000.0
2008-09-17 10:46:00,2.15431,2.15474,2.15431,2.15474,8000000.0
2008-09-17 10:47:00,2.15436,2.15436,2.15396,2.15412,7000000.0
2008-09-17 10:48:00,2.15408,2.15411,2.15375,2.15411,8000000.0
2008-09-17 10:49:00,2.15399,2.1541,2.15349,2.15349,9000000.0
2008-09-17 10:50:00,2.15334,2.15334,2.15238,2.15238,8000000.0
2008-09-17 10:51:00,2.15242,2.15314,2.15242,2.15314,9000000.0
2008-09-17 10:52:00,2.15328,2.15467,2.15327,2.15467,8000000.0
2008-09-17 10:53:00,2.15555,2.15597,2.15555,2.15597,9000000.0
2008-09-17 10:54:00,2.15576,2.15576,2.15418,2.15418,10000000.0
2008-09-17 10:55:00,2.15423,2.15436,2.15411,2.15436,7000000.0
2008-09-17 10:56:00,2.15495,2.15544,2.15354,2.15457,7000000.0
2008-09-17 10:57:00,2.15462,2.15514,2.15462,2.15512,8000000.0
2008-09-17 10:58:00,2.15529,2.15548,2.15529,2.15548,7000000.0
2008-09-17 10:59:00,2.15534,2.15628,2.15534,2.15628,11000000.0
2008-09-17 11:00:00,2.15739,2.1577,2.15638,2.15638,7000000.0
2008-09-17 11:01:00,2.15795,2.15795,2.15744,2.15752,8000000.0
2008-09-17 11:02:00,2.15733,2.15733,2.15701,2.15701,7000000.0
2008-09-17 11:03:00,2.1567,2.1567,2.15637,2.15637,11000000.0
2008-09-17 11:04:00,2.15634,2.1564,2.15627,2.15633,11000000.0
2008-09-17 11:05:00,2.15651,2.15651,2.15616,2.15616,7000000.0
2008-09-17 11:06:00,2.15605,2.1561,2.15529,2.15529,8000000.0
2008-09-17 11:07:00,2.1552,2.15521,2.15505,2.15505,7000000.0
2008-09-17 11:08:00,2.15523,2.15542,2.15522,2.15522,9000000.0
2008-09-17 11:09:00,2.15541,2.1555,2.15527,2.15527,8000000.0
2008-09-17 11:10:00,2.15517,2.15523,2.15449,2.15449,8000000.0
2008-09-17 11:11:00,2.15412,2.15412,2.15389,2.15397,10000000.0
2008-09-17 11:12:00,2.15393,2.15396,2.15379,2.15389,7000000.0
2008-09-17 11:13:00,2.15365,2.15365,2.15324,2.15349,11000000.0
2008-09-17 11:14:00,2.15311,2.15322,2.15285,2.15285,11000000.0
2008-09-17 11:15:00,2.15297,2.15316,2.15293,2.1531,7000000.0
2008-09-17 11:16:00,2.15322,2.15357,2.15322,2.15357,7000000.0
2008-09-17 11:17:00,2.15377,2.1539,2.15375,2.1539,7000000.0
2008-09-17 11:18:00,2.15389,2.15389,2.15312,2.1535,10000000.0
2008-09-17 11:19:00,2.15338,2.1538,2.15337,2.1538,11000000.0
2008-09-17 11:20:00,2.15404,2.15436,2.15404,2.15415,8000000.0
2008-09-17 11:21:00,2.15498,2.15546,2.15498,2.1551,7000000.0
2008-09-17 11:22:00,2.15522,2.15535,2.1549,2.1549,8000000.0
2008-09-17 11:23:00,2.15464,2.15464,2.15381,2.15402,8000000.0
2008-09-17 11:24:00,2.15447,2.15461,2.15392,2.15392,7000000.0
2008-09-17 11:25:00,2.15382,2.15382,2.1534,2.1534,8000000.0
2008-09-17 11:26:00,2.15358,2.15451,2.15358,2.15451,11000000.0
2008-09-17 11:27:00,2.15499,2.15503,2.15476,2.15495,8000000.0
2008-09-17 11:28:00,2.15491,2.15522,2.15491,2.15506,7000000.0
2008-09-17 11:29:00,2.15463,2.15471,2.15452,2.15452,8000000.0
2008-09-17 11:30:00,2.1539,2.15403,2.15376,2.15391,7000000.0
2008-09-17 11:31:00,2.15375,2.15375,2.15322,2.15322,11000000.0
2008-09-17 11:32:00,2.15334,2.15339,2.15329,2.15332,11000000.0
2008-09-17 11:33:00,2.15327,2.15411,2.15309,2.15411,7000000.0
2008-09-17 11:34:00,2.15437,2.1545,2.15435,2.1545,7000000.0
2008-09-17 11:35:00,2.15458,2.15458,2.15405,2.15436,10000000.0
2008-09-17 11:36:00,2.15435,2.15458,2.15421,2.15421,8000000.0
2008-09-17 11:37:00,2.15469,2.15534,2.15444,2.15534,8000000.0
2008-09-17 11:38:00,2.15599,2.15822,2.15599,2.15822,9000000.0
2008-09-17 11:39:00,2.15822,2.15878,2.15812,2.15878,9000000.0
2008-09-17 11:40:00,2.15915,2.16012,2.15879,2.15879,11000000.0
2008-09-17 11:41:00,2.15889,2.15988,2.15889,2.15988,11000000.0
2008-09-17 11:42:00,2.16008,2.16008,2.15813,2.15849,11000000.0
2008-09-17 11:43:00,2.15776,2.15831,2.15685,2.15831,7000000.0
2008-09-17 11:44:00,2.15932,2.15974,2.15932,2.15965,7000000.0
2008-09-17 11:45:00,2.15886,2.15919,2.15886,2.15909,11000000.0
2008-09-17 11:46:00,2.15939,2.16097,2.15939,2.16097,7000000.0
2008-09-17 11:47:00,2.16265,2.16352,2.16265,2.16306,9000000.0
2008-09-17 11:48:00,2.16284,2.16284,2.16235,2.16258,10000000.0
2008-09-17 11:49:00,2.16227,2.16257,2.16221,2.16257,7000000.0
2008-09-17 11:50:00,2.16256,2.16306,2.16209,2.16209,7000000.0
2008-09-17 11:51:00,2.16182,2.16182,2.16122,2.16122,8000000.0
2008-09-17 11:52:00,2.15987,2.15987,2.15824,2.15838,10000000.0
2008-09-17 11:53:00,2.15835,2.15835,2.15698,2.15765,10000000.0
2008-09-17 11:54:00,2.15784,2.15916,2.15779,2.15916,9000000.0
2008-09-17 11:55:00,2.15884,2.15884,2.15727,2.15727,8000000.0
2008-09-17 11:56:00,2.15712,2.15712,2.15661,2.15661,11000000.0
2008-09-17 11:57:00,2.15634,2.15681,2.15606,2.15606,8000000.0
2008-09-17 11:58:00,2.15596,2.15676,2.15589,2.15676,9000000.0
2008-09-17 11:59:00,2.15717,2.15717,2.15663,2.15666,7000000.0
2008-09-17 12:00:00,2.15531,2.15531,2.15454,2.15454,7000000.0
2008-09-17 12:01:00,2.15539,2.15659,2.15539,2.15659,10000000.0
2008-09-17 12:02:00,2.15666,2.15699,2.15648,2.15659,10000000.0
2008-09-17 12:03:00,2.15663,2.1571,2.15663,2.15669,7000000.0
2008-09-17 12:04:00,2.15658,2.15711,2.15638,2.15711,9000000.0
2008-09-17 12:05:00,2.1571,2.1571,2.15674,2.15695,11000000.0
2008-09-17 12:06:00,2.15731,2.15731,2.15649,2.15649,7000000.0
2008-09-17 12:07:00,2.15741,2.15771,2.15739,2.15739,7000000.0
2008-09-17 12:08:00,2.15692,2.15755,2.15692,2.15748,9000000.0
2008-09-17 12:09:00,2.15733,2.15741,2.15673,2.15741,8000000.0
2008-09-17 12:10:00,2.15762,2.15789,2.15752,2.15766,8000000.0
2008-09-17 12:11:00,2.15764,2.15783,2.15752,2.15752,7000000.0
2008-09-17 12:12:00,2.15741,2.15757,2.15728,2.15743,7000000.0
2008-09-17 12:13:00,2.15744,2.15744,2.1569,2.15709,10000000.0
2008-09-17 12:14:00,2.15683,2.1573,2.15683,2.15728,8000000.0
2008-09-17 12:15:00,2.15714,2.15759,2.1569,2.15759,8000000.0
2008-09-17 12:16:00,2.15794,2.15794,2.15763,2.15776,8000000.0
2008-09-17 12:17:00,2.15791,2.15812,2.15711,2.15711,8000000.0
2008-09-17 12:18:00,2.15743,2.15778,2.15707,2.15778,11000000.0
2008-09-17 12:19:00,2.15737,2.15737,2.15636,2.15636,9000000.0
2008-09-17 12:20:00,2.15664,2.15675,2.15526,2.15526,10000000.0
2008-09-17 12:21:00,2.15498,2.1558,2.15398,2.15398,7000000.0
2008-09-17 12:22:00,2.15507,2.15507,2.15465,2.15507,8000000.0
2008-09-17 12:23:00,2.1552,2.15552,2.1552,2.15532,7000000.0
2008-09-17 12:24:00,2.15544,2.15588,2.15544,2.15588,7000000.0
2008-09-17 12:25:00,2.15553,2.15576,2.15551,2.15565,9000000.0
2008-09-17 12:26:00,2.15581,2.15656,2.15581,2.15656,8000000.0
2008-09-17 12:27:00,2.15594,2.156,2.15551,2.15551,10000000.0
2008-09-17 12:28:00,2.15569,2.1559,2.15532,2.1559,9000000.0
2008-09-17 12:29:00,2.1562,2.1562,2.15567,2.15567,9000000.0
2008-09-17 12:30:00,2.15573,2.15636,2.15544,2.15636,7000000.0
2008-09-17 12:31:00,2.15581,2.15581,2.1551,2.15529,11000000.0
2008-09-17 12:32:00,2.15481,2.15494,2.15478,2.15486,7000000.0
2008-09-17 12:33:00,2.15515,2.15533,2.15495,2.15495,7000000.0
2008-09-17 12:34:00,2.15448,2.15459,2.15443,2.15455,7000000.0
2008-09-17 12:35:00,2.15504,2.15572,2.15504,2.15538,8000000.0
2008-09-17 12:36:00,2.15512,2.15532,2.15501,2.15514,8000000.0
2008-09-17 12:37:00,2.15516,2.15558,2.15516,2.15558,9000000.0
2008-09-17 12:38:00,2.15547,2.15564,2.15516,2.15564,8000000.0
2008-09-17 12:39:00,2.1562,2.15638,2.15609,2.15627,9000000.0
2008-09-17 12:40:00,2.15664,2.15664,2.15593,2.15593,7000000.0
2008-09-17 12:41:00,2.15561,2.15594,2.15554,2.15594,8000000.0
2008-09-17 12:42:00,2.15589,2.15686,2.15589,2.15686,9000000.0
2008-09-17 12:43:00,2.15696,2.15709,2.15652,2.15652,9000000.0
2008-09-17 12:44:00,2.1569,2.15737,2.1569,2.15731,8000000.0
2008-09-17 12:45:00,2.15728,2.15745,2.15694,2.15743,10000000.0
2008-09-17 12:46:00,2.15694,2.15694,2.15639,2.15644,9000000.0
2008-09-17 12:47:00,2.15643,2.15708,2.15641,2.15708,10000000.0
2008-09-17 12:48:00,2.15666,2.15666,2.15619,2.15619,11000000.0
2008-09-17 12:49:00,2.15681,2.15681,2.15627,2.15627,7000000.0
2008-09-17 12:50:00,2.15637,2.15637,2.15587,2.15587,7000000.0
2008-09-17 12:51:00,2.15527,2.15602,2.15527,2.15602,8000000.0
2008-09-17 12:52:00,2.15605,2.15653,2.15605,2.15629,11000000.0
2008-09-17 12:53:00,2.15586,2.15719,2.15586,2.15706,8000000.0
2008-09-17 12:54:00,2.15756,2.15756,2.15713,2.15713,7000000.0
2008-09-17 12:55:00,2.15705,2.15705,2.15673,2.15673,8000000.0
2008-09-17 12:56:00,2.15667,2.15677,2.15646,2.15654,7000000.0
2008-09-17 12:57:00,2.15642,2.15642,2.15549,2.15549,7000000.0
2008-09-17 12:58:00,2.15554,2.15554,2.1552,2.1552,8000000.0
2008-09-17 12:59:00,2.15519,2.15521,2.15475,2.15495,7000000.0
2008-09-17 13:00:00,2.15463,2.15484,2.15414,2.15414,8000000.0
2008-09-17 13:01:00,2.15356,2.15381,2.15354,2.15367,8000000.0
2008-09-17 13:02:00,2.15352,2.15365,2.15347,2.15359,7000000.0
2008-09-17 13:03:00,2.15389,2.15425,2.15379,2.15425,8000000.0
2008-09-17 13:04:00,2.15397,2.15466,2.15397,2.15466,7000000.0
2008-09-17 13:05:00,2.15457,2.15476,2.15421,2.15421,8000000.0
2008-09-17 13:06:00,2.15443,2.15467,2.15431,2.15467,7000000.0
2008-09-17 13:07:00,2.15461,2.15489,2.15461,2.15489,7000000.0
2008-09-17 13:08:00,2.15475,2.15488,2.15449,2.15488,10000000.0
2008-09-17 13:09:00,2.15462,2.15462,2.15433,2.1544,7000000.0
2008-09-17 13:10:00,2.15464,2.15487,2.15455,2.15481,9000000.0
2008-09-17 13:11:00,2.15481,2.15492,2.1546,2.15479,8000000.0
2008-09-17 13:12:00,2.15472,2.15488,2.15431,2.15431,8000000.0
2008-09-17 13:13:00,2.1547,2.15493,2.15438,2.15438,9000000.0
2008-09-17 13:14:00,2.15425,2.15508,2.15425,2.15496,7000000.0
2008-09-17 13:15:00,2.15507,2.15514,2.15491,2.15514,8000000.0
2008-09-17 13:16:00,2.15546,2.15573,2.15533,2.15573,8000000.0
2008-09-17 13:17:00,2.15626,2.15696,2.15626,2.15696,9000000.0
2008-09-17 13:18:00,2.15664,2.15664,2.15639,2.15642,10000000.0
2008-09-17 13:19:00,2.15637,2.15637,2.15573,2.15573,8000000.0
2008-09-17 13:20:00,2.15568,2.15582,2.15552,2.15582,8000000.0
2008-09-17 13:21:00,2.15579,2.15579,2.15552,2.15561,7000000.0
2008-09-17 13:22:00,2.15547,2.1556,2.15529,2.1556,11000000.0
2008-09-17 13:23:00,2.15553,2.15574,2.15552,2.15562,8000000.0
2008-09-17 13:24:00,2.15549,2.15549,2.15524,2.1554,7000000.0
2008-09-17 13:25:00,2.15543,2.15543,2.155,2.15503,11000000.0
2008-09-17 13:26:00,2.15546,2.15585,2.15503,2.15585,10000000.0
2008-09-17 13:27:00,2.15583,2.15583,2.15531,2.15537,8000000.0
2008-09-17 13:28:00,2.15536,2.15544,2.15525,2.15544,21000000.0
2008-09-17 13:29:00,2.15521,2.15521,2.1551,2.15521,17000000.0
2008-09-17 13:30:00,2.15558,2.15569,2.15519,2.15519,7000000.0
2008-09-17 13:31:00,2.15537,2.15631,2.15535,2.15631,9000000.0
2008-09-17 13:32:00,2.15706,2.15725,2.15687,2.15698,14000000.0
2008-09-17 13:33:00,2.15682,2.15689,2.15675,2.15688,14000000.0
2008-09-17 13:34:00,2.15715,2.15802,2.15715,2.15795,31000000.0
2008-09-17 13:35:00,2.15818,2.15836,2.15809,2.15836,17000000.0
2008-09-17 13:36:00,2.15815,2.15815,2.15799,2.15812,24000000.0
2008-09-17 13:37:00,2.15834,2.15835,2.15796,2.15796,10000000.0
2008-09-17 13:38:00,2.158,2.1583,2.15785,2.15786,18000000.0
2008-09-17 13:39:00,2.15773,2.15804,2.15773,2.15804,15000000.0
2008-09-17 13:40:00,2.15782,2.15793,2.1577,2.15793,29000000.0
2008-09-17 13:41:00,2.15821,2.15821,2.15792,2.15819,13000000.0
2008-09-17 13:42:00,2.15781,2.15816,2.15781,2.15816,8000000.0
2008-09-17 13:43:00,2.15827,2.15874,2.15827,2.15857,10000000.0
2008-09-17 13:44:00,2.15884,2.15962,2.15876,2.15959,26000000.0
2008-09-17 13:45:00,2.1598,2.16053,2.1598,2.16012,22000000.0
2008-09-17 13:46:00,2.15946,2.15958,2.15867,2.15867,19000000.0
2008-09-17 13:47:00,2.15886,2.15919,2.15886,2.15907,17000000.0
2008-09-17 13:48:00,2.15921,2.16044,2.15921,2.16044,22000000.0
2008-09-17 13:49:00,2.16062,2.16101,2.16062,2.16073,24000000.0
2008-09-17 13:50:00,2.16098,2.16098,2.16035,2.16035,15000000.0
2008-09-17 13:51:00,2.15983,2.15991,2.15975,2.15991,22000000.0
2008-09-17 13:52:00,2.16003,2.1601,2.15985,2.15996,32000000.0
2008-09-17 13:53:00,2.15994,2.16057,2.15994,2.16013,28000000.0
2008-09-17 13:54:00,2.16014,2.16014,2.15983,2.15983,31000000.0
2008-09-17 13:55:00,2.15976,2.15976,2.1591,2.1591,20000000.0
2008-09-17 13:56:00,2.15912,2.15958,2.15912,2.15926,24000000.0
2008-09-17 13:57:00,2.15914,2.15925,2.1591,2.15919,34000000.0
2008-09-17 13:58:00,2.15903,2.15924,2.15901,2.15901,16000000.0
2008-09-17 13:59:00,2.15925,2.15942,2.15867,2.15867,30000000.0
2008-09-17 14:00:00,2.15862,2.1595,2.15855,2.15855,39000000.0
2008-09-17 14:01:00,2.15842,2.1586,2.15842,2.15853,30000000.0
2008-09-17 14:02:00,2.15836,2.15836,2.15748,2.15748,19000000.0
2008-09-17 14:03:00,2.15722,2.15791,2.15722,2.15791,23000000.0
2008-09-17 14:04:00,2.15799,2.15805,2.15728,2.15728,33000000.0
2008-09-17 14:05:00,2.15755,2.15823,2.15747,2.15748,28000000.0
2008-09-17 14:06:00,2.15728,2.15801,2.1571,2.15801,31000000.0
2008-09-17 14:07:00,2.15757,2.15757,2.15719,2.15731,31000000.0
2008-09-17 14:08:00,2.15681,2.15681,2.15645,2.15645,27000000.0
2008-09-17 14:09:00,2.15646,2.15647,2.15616,2.15616,27000000.0
2008-09-17 14:10:00,2.15591,2.15624,2.15563,2.15563,24000000.0
2008-09-17 14:11:00,2.15537,2.15665,2.15537,2.15665,21000000.0
2008-09-17 14:12:00,2.15765,2.15774,2.15728,2.15728,22000000.0
2008-09-17 14:13:00,2.15735,2.15765,2.15731,2.15765,13000000.0
2008-09-17 14:14:00,2.15738,2.15738,2.15686,2.15711,21000000.0
2008-09-17 14:15:00,2.15654,2.15676,2.15635,2.15656,25000000.0
2008-09-17 14:16:00,2.15625,2.15651,2.15617,2.15627,26000000.0
2008-09-17 14:17:00,2.15613,2.15613,2.15532,2.15532,32000000.0
2008-09-17 14:18:00,2.15486,2.15521,2.15486,2.15487,27000000.0
2008-09-17 14:19:00,2.15524,2.15799,2.15524,2.15799,35000000.0
2008-09-17 14:20:00,2.15781,2.15784,2.15747,2.15763,32000000.0
2008-09-17 14:21:00,2.1575,2.15779,2.15743,2.15773,39000000.0
2008-09-17 14:22:00,2.1576,2.1576,2.15731,2.15747,22000000.0
2008-09-17 14:23:00,2.15753,2.15824,2.15753,2.15781,40000000.0
2008-09-17 14:24:00,2.15765,2.15765,2.15724,2.15755,10000000.0
2008-09-17 14:25:00,2.15748,2.15775,2.15694,2.15694,35000000.0
2008-09-17 14:26:00,2.15706,2.15834,2.15706,2.15789,18000000.0
2008-09-17 14:27:00,2.15806,2.15927,2.15806,2.15927,28000000.0
2008-09-17 14:28:00,2.15868,2.15868,2.15794,2.15852,21000000.0
2008-09-17 14:29:00,2.15881,2.15881,2.15773,2.15773,16000000.0
2008-09-17 14:30:00,2.15791,2.15833,2.15706,2.15706,25000000.0
2008-09-17 14:31:00,2.15696,2.15733,2.15696,2.15733,26000000.0
2008-09-17 14:32:00,2.15777,2.15827,2.15777,2.15827,32000000.0
2008-09-17 14:33:00,2.15821,2.15821,2.15748,2.15748,20000000.0
2008-09-17 14:34:00,2.15688,2.15688,2.1559,2.1559,25000000.0
2008-09-17 14:35:00,2.15617,2.15637,2.15599,2.15637,23000000.0
2008-09-17 14:36:00,2.15688,2.15689,2.15586,2.15657,11000000.0
2008-09-17 14:37:00,2.15559,2.15583,2.15541,2.15541,41000000.0
2008-09-17 14:38:00,2.15457,2.15632,2.15457,2.15632,54000000.0
2008-09-17 14:39:00,2.15653,2.15653,2.15574,2.15648,36000000.0
2008-09-17 14:40:00,2.15607,2.15777,2.15607,2.15674,36000000.0
2008-09-17 14:41:00,2.15601,2.15621,2.15591,2.15611,41000000.0
2008-09-17 14:42:00,2.15717,2.15849,2.15717,2.15747,19000000.0
2008-09-17 14:43:00,2.15821,2.15857,2.15817,2.15817,20000000.0
2008-09-17 14:44:00,2.15859,2.15899,2.15859,2.15865,25000000.0
2008-09-17 14:45:00,2.15852,2.15852,2.15806,2.15809,33000000.0
2008-09-17 14:46:00,2.15784,2.15799,2.15756,2.15756,11000000.0
2008-09-17 14:47:00,2.1575,2.1575,2.15726,2.15726,7000000.0
2008-09-17 14:48:00,2.15612,2.15612,2.15553,2.15591,21000000.0
2008-09-17 14:49:00,2.15539,2.15553,2.15479,2.15488,32000000.0
2008-09-17 14:50:00,2.15501,2.15532,2.15469,2.15469,33000000.0
2008-09-17 14:51:00,2.15431,2.15491,2.15431,2.15491,37000000.0
2008-09-17 14:52:00,2.15507,2.15507,2.15464,2.15464,17000000.0
2008-09-17 14:53:00,2.15408,2.15467,2.15408,2.15461,22000000.0
2008-09-17 14:54:00,2.15467,2.1559,2.15467,2.1559,17000000.0
2008-09-17 14:55:00,2.1563,2.1563,2.15561,2.15561,7000000.0
2008-09-17 14:56:00,2.15516,2.15612,2.15516,2.15612,21000000.0
2008-09-17 14:57:00,2.15676,2.15682,2.15661,2.15682,12000000.0
2008-09-17 14:58:00,2.15634,2.15641,2.15596,2.15605,31000000.0
2008-09-17 14:59:00,2.15609,2.15615,2.15588,2.15588,20000000.0
2008-09-17 15:00:00,2.156,2.156,2.15567,2.15567,32000000.0
2008-09-17 15:01:00,2.15581,2.15618,2.15581,2.15605,14000000.0
2008-09-17 15:02:00,2.15602,2.15613,2.15551,2.15571,26000000.0
2008-09-17 15:03:00,2.15611,2.15621,2.15548,2.15548,30000000.0
2008-09-17 15:04:00,2.15552,2.15648,2.15552,2.15625,29000000.0
2008-09-17 15:05:00,2.15687,2.15769,2.15687,2.15769,28000000.0
2008-09-17 15:06:00,2.15822,2.15836,2.15763,2.15765,16000000.0
2008-09-17 15:07:00,2.15705,2.15743,2.15651,2.15651,26000000.0
2008-09-17 15:08:00,2.15611,2.15626,2.15599,2.15599,25000000.0
2008-09-17 15:09:00,2.1558,2.1558,2.15549,2.1556,34000000.0
2008-09-17 15:10:00,2.15564,2.15595,2.15561,2.15565,36000000.0
2008-09-17 15:11:00,2.15607,2.15671,2.15589,2.15671,27000000.0
2008-09-17 15:12:00,2.15691,2.15747,2.15691,2.15747,26000000.0
2008-09-17 15:13:00,2.15726,2.15726,2.15602,2.15617,41000000.0
2008-09-17 15:14:00,2.156,2.15602,2.15532,2.15532,30000000.0
2008-09-17 15:15:00,2.15492,2.15585,2.15492,2.15585,21000000.0
2008-09-17 15:16:00,2.15637,2.15669,2.15611,2.15611,9000000.0
2008-09-17 15:17:00,2.1557,2.15582,2.15542,2.15542,26000000.0
2008-09-17 15:18:00,2.15542,2.15573,2.1554,2.15573,10000000.0
2008-09-17 15:19:00,2.15554,2.15579,2.15554,2.15573,16000000.0
2008-09-17 15:20:00,2.15562,2.15562,2.15551,2.15554,20000000.0
2008-09-17 15:21:00,2.15536,2.15538,2.1549,2.15492,12000000.0
2008-09-17 15:22:00,2.15503,2.15508,2.15397,2.15397,22000000.0
2008-09-17 15:23:00,2.15496,2.15582,2.15496,2.15579,36000000.0
2008-09-17 15:24:00,2.15621,2.1574,2.15621,2.1574,20000000.0
2008-09-17 15:25:00,2.15759,2.15772,2.1569,2.1569,14000000.0
2008-09-17 15:26:00,2.15654,2.1567,2.15633,2.1567,40000000.0
2008-09-17 15:27:00,2.15674,2.15712,2.15666,2.15709,32000000.0
2008-09-17 15:28:00,2.15708,2.15708,2.15627,2.15627,55000000.0
2008-09-17 15:29:00,2.15654,2.15981,2.1564,2.15779,47000000.0
2008-09-17 15:30:00,2.15846,2.16096,2.15846,2.16025,71000000.0
2008-09-17 15:31:00,2.15954,2.16084,2.15954,2.16073,58000000.0
2008-09-17 15:32:00,2.16161,2.16259,2.16161,2.16206,25000000.0
2008-09-17 15:33:00,2.16203,2.1633,2.16182,2.16292,32000000.0
2008-09-17 15:34:00,2.16275,2.16275,2.16142,2.1621,22000000.0
2008-09-17 15:35:00,2.16265,2.16265,2.16147,2.16147,30000000.0
2008-09-17 15:36:00,2.16195,2.16195,2.16039,2.16039,23000000.0
2008-09-17 15:37:00,2.16188,2.16211,2.16073,2.16073,24000000.0
2008-09-17 15:38:00,2.15977,2.15994,2.15971,2.15994,61000000.0
2008-09-17 15:39:00,2.16023,2.16046,2.15978,2.15978,40000000.0
2008-09-17 15:40:00,2.15925,2.16026,2.15921,2.16026,37000000.0
2008-09-17 15:41:00,2.16042,2.16042,2.15813,2.15813,43000000.0
2008-09-17 15:42:00,2.15665,2.15665,2.15223,2.15313,41000000.0
2008-09-17 15:43:00,2.15302,2.15487,2.15302,2.15487,30000000.0
2008-09-17 15:44:00,2.15536,2.15709,2.15536,2.15709,29000000.0
2008-09-17 15:45:00,2.1569,2.15889,2.1569,2.15889,36000000.0
2008-09-17 15:46:00,2.15915,2.16087,2.15915,2.16062,24000000.0
2008-09-17 15:47:00,2.15973,2.15973,2.15862,2.15887,31000000.0
2008-09-17 15:48:00,2.15707,2.15707,2.15611,2.1564,33000000.0
2008-09-17 15:49:00,2.15683,2.15803,2.15683,2.15803,25000000.0
2008-09-17 15:50:00,2.15764,2.15764,2.15679,2.15679,11000000.0
2008-09-17 15:51:00,2.15677,2.15677,2.15624,2.15624,37000000.0
2008-09-17 15:52:00,2.15728,2.15779,2.15668,2.15779,23000000.0
2008-09-17 15:53:00,2.15796,2.15796,2.15715,2.15728,15000000.0
2008-09-17 15:54:00,2.15737,2.15758,2.15737,2.15751,26000000.0
2008-09-17 15:55:00,2.15749,2.15824,2.15749,2.15824,33000000.0
2008-09-17 15:56:00,2.1582,2.1583,2.15819,2.15819,36000000.0
2008-09-17 15:57:00,2.15886,2.16074,2.15886,2.16074,34000000.0
2008-09-17 15:58:00,2.16124,2.16232,2.16121,2.16184,24000000.0
2008-09-17 15:59:00,2.16088,2.16133,2.16072,2.16072,23000000.0
2008-09-17 16:00:00,2.16018,2.16075,2.15939,2.15993,51000000.0
2008-09-17 16:01:00,2.16062,2.16062,2.15979,2.15979,31000000.0
2008-09-17 16:02:00,2.15872,2.15931,2.15872,2.15911,29000000.0
2008-09-17 16:03:00,2.15939,2.16051,2.15939,2.16051,51000000.0
2008-09-17 16:04:00,2.16102,2.16175,2.16102,2.16175,38000000.0
2008-09-17 16:05:00,2.16168,2.16168,2.16132,2.16132,37000000.0
2008-09-17 16:06:00,2.16142,2.16155,2.1613,2.16155,33000000.0
2008-09-17 16:07:00,2.16142,2.16142,2.16111,2.16111,37000000.0
2008-09-17 16:08:00,2.16081,2.16081,2.15928,2.15934,37000000.0
2008-09-17 16:09:00,2.15881,2.16062,2.15881,2.15898,44000000.0
2008-09-17 16:10:00,2.15825,2.15825,2.15717,2.15717,41000000.0
2008-09-17 16:11:00,2.15714,2.15735,2.15688,2.15719,27000000.0
2008-09-17 16:12:00,2.15747,2.15758,2.1573,2.1573,22000000.0
2008-09-17 16:13:00,2.15745,2.15755,2.15745,2.15752,38000000.0
2008-09-17 16:14:00,2.15737,2.15753,2.15717,2.15734,41000000.0
2008-09-17 16:15:00,2.15742,2.15865,2.15742,2.15865,42000000.0
2008-09-17 16:16:00,2.15815,2.15881,2.15815,2.15881,45000000.0
2008-09-17 16:17:00,2.15995,2.16124,2.15995,2.16124,22000000.0
2008-09-17 16:18:00,2.16214,2.16214,2.16066,2.16066,49000000.0
2008-09-17 16:19:00,2.16159,2.16159,2.16096,2.16096,27000000.0
2008-09-17 16:20:00,2.16101,2.16117,2.16082,2.16117,52000000.0
2008-09-17 16:21:00,2.16152,2.16184,2.16143,2.16153,37000000.0
2008-09-17 16:22:00,2.16128,2.1613,2.16055,2.16055,50000000.0
2008-09-17 16:23:00,2.1607,2.16078,2.15972,2.15973,48000000.0
2008-09-17 16:24:00,2.15969,2.16042,2.15969,2.16005,44000000.0
2008-09-17 16:25:00,2.16022,2.16024,2.15977,2.16022,28000000.0
2008-09-17 16:26:00,2.15994,2.15994,2.15789,2.15789,41000000.0
2008-09-17 16:27:00,2.15788,2.15863,2.15788,2.15836,46000000.0
2008-09-17 16:28:00,2.15911,2.15999,2.15902,2.15934,34000000.0
2008-09-17 16:29:00,2.15947,2.1606,2.15943,2.1606,24000000.0
2008-09-17 16:30:00,2.16151,2.16151,2.16055,2.16055,43000000.0
2008-09-17 16:31:00,2.16144,2.16144,2.16082,2.16088,36000000.0
2008-09-17 16:32:00,2.15941,2.15942,2.15877,2.15877,34000000.0
2008-09-17 16:33:00,2.15908,2.15979,2.15887,2.15979,41000000.0
2008-09-17 16:34:00,2.16049,2.16049,2.15914,2.1604,29000000.0
2008-09-17 16:35:00,2.16086,2.16103,2.16078,2.16096,53000000.0
2008-09-17 16:36:00,2.16106,2.16235,2.16106,2.16161,43000000.0
2008-09-17 16:37:00,2.16146,2.1615,2.16116,2.1615,56000000.0
2008-09-17 16:38:00,2.16159,2.16159,2.16093,2.16158,34000000.0
2008-09-17 16:39:00,2.162,2.162,2.16131,2.16137,43000000.0
2008-09-17 16:40:00,2.16087,2.16087,2.16028,2.16028,63000000.0
2008-09-17 16:41:00,2.16058,2.1615,2.16058,2.1615,44000000.0
2008-09-17 16:42:00,2.16166,2.16167,2.15954,2.1606,57000000.0
2008-09-17 16:43:00,2.16037,2.16128,2.16037,2.16081,20000000.0
2008-09-17 16:44:00,2.16003,2.16068,2.15718,2.15718,34000000.0
2008-09-17 16:45:00,2.15742,2.1581,2.15742,2.1581,41000000.0
2008-09-17 16:46:00,2.1575,2.1575,2.15692,2.15692,59000000.0
2008-09-17 16:47:00,2.15677,2.15713,2.15582,2.15582,55000000.0
2008-09-17 16:48:00,2.15622,2.15724,2.15588,2.15712,46000000.0
2008-09-17 16:49:00,2.15677,2.15705,2.15635,2.15705,35000000.0
2008-09-17 16:50:00,2.15715,2.15731,2.15694,2.15714,45000000.0
2008-09-17 16:51:00,2.15666,2.15666,2.15611,2.15611,30000000.0
2008-09-17 16:52:00,2.15572,2.15572,2.15291,2.15446,30000000.0
2008-09-17 16:53:00,2.15464,2.15465,2.15428,2.15438,19000000.0
2008-09-17 16:54:00,2.15403,2.15579,2.15393,2.15579,18000000.0
2008-09-17 16:55:00,2.15562,2.15751,2.15513,2.15751,40000000.0
2008-09-17 16:56:00,2.15823,2.15867,2.15763,2.15867,37000000.0
2008-09-17 16:57:00,2.15797,2.15797,2.15601,2.15615,17000000.0
2008-09-17 16:58:00,2.15647,2.15696,2.15647,2.15674,45000000.0
2008-09-17 16:59:00,2.15655,2.15655,2.15484,2.15534,39000000.0
2008-09-17 17:00:00,2.15513,2.15542,2.15459,2.15468,47000000.0
2008-09-17 17:01:00,2.15486,2.1567,2.15486,2.1567,26000000.0
2008-09-17 17:02:00,2.1568,2.1568,2.15515,2.15538,33000000.0
2008-09-17 17:03:00,2.15536,2.15554,2.1552,2.15552,33000000.0
2008-09-17 17:04:00,2.15577,2.15577,2.15463,2.15463,37000000.0
2008-09-17 17:05:00,2.15364,2.15364,2.15333,2.1535,35000000.0
2008-09-17 17:06:00,2.15339,2.15341,2.15316,2.15323,46000000.0
2008-09-17 17:07:00,2.15457,2.15464,2.15441,2.15441,33000000.0
2008-09-17 17:08:00,2.1544,2.15443,2.15399,2.15443,45000000.0
2008-09-17 17:09:00,2.15462,2.15727,2.15462,2.15727,47000000.0
2008-09-17 17:10:00,2.15701,2.15704,2.15652,2.15653,36000000.0
2008-09-17 17:11:00,2.15667,2.15711,2.15626,2.15626,44000000.0
2008-09-17 17:12:00,2.15643,2.15674,2.15618,2.15674,23000000.0
2008-09-17 17:13:00,2.15743,2.15743,2.15712,2.15741,35000000.0
2008-09-17 17:14:00,2.15773,2.15773,2.15633,2.15633,27000000.0
2008-09-17 17:15:00,2.15636,2.15649,2.15616,2.15628,26000000.0
2008-09-17 17:16:00,2.15643,2.15664,2.15643,2.15656,27000000.0
2008-09-17 17:17:00,2.15652,2.1575,2.15652,2.15704,38000000.0
2008-09-17 17:18:00,2.15668,2.15668,2.15552,2.15552,29000000.0
2008-09-17 17:19:00,2.15494,2.15534,2.15471,2.15488,19000000.0
2008-09-17 17:20:00,2.15416,2.15488,2.15396,2.15488,29000000.0
2008-09-17 17:21:00,2.15493,2.15541,2.15493,2.15541,26000000.0
2008-09-17 17:22:00,2.15528,2.15546,2.1538,2.15449,30000000.0
2008-09-17 17:23:00,2.15347,2.15428,2.15319,2.15428,32000000.0
2008-09-17 17:24:00,2.15429,2.15429,2.15381,2.15402,23000000.0
2008-09-17 17:25:00,2.15412,2.15442,2.15352,2.15442,20000000.0
2008-09-17 17:26:00,2.15428,2.15428,2.15407,2.15415,18000000.0
2008-09-17 17:27:00,2.15449,2.15582,2.15449,2.15582,44000000.0
2008-09-17 17:28:00,2.1554,2.1558,2.15494,2.1558,39000000.0
2008-09-17 17:29:00,2.15609,2.15609,2.15527,2.15557,36000000.0
2008-09-17 17:30:00,2.15565,2.15625,2.15565,2.15625,61000000.0
2008-09-17 17:31:00,2.1565,2.1565,2.15566,2.15566,62000000.0
2008-09-17 17:32:00,2.15463,2.15507,2.15419,2.15419,54000000.0
2008-09-17 17:33:00,2.15364,2.15387,2.15347,2.15387,64000000.0
2008-09-17 17:34:00,2.1543,2.15545,2.1543,2.15545,60000000.0
2008-09-17 17:35:00,2.15589,2.15591,2.15568,2.15568,43000000.0
2008-09-17 17:36:00,2.15607,2.15721,2.15598,2.15721,58000000.0
2008-09-17 17:37:00,2.15626,2.15626,2.1555,2.1555,47000000.0
2008-09-17 17:38:00,2.15527,2.15559,2.15499,2.15518,44000000.0
2008-09-17 17:39:00,2.15601,2.15629,2.15444,2.15444,41000000.0
2008-09-17 17:40:00,2.15441,2.15581,2.15441,2.15563,59000000.0
2008-09-17 17:41:00,2.15608,2.15616,2.15533,2.15533,50000000.0
2008-09-17 17:42:00,2.15509,2.15509,2.15436,2.15436,37000000.0
2008-09-17 17:43:00,2.15398,2.15416,2.15337,2.15337,33000000.0
2008-09-17 17:44:00,2.15332,2.15382,2.15311,2.15382,46000000.0
2008-09-17 17:45:00,2.15387,2.15462,2.15387,2.15462,49000000.0
2008-09-17 17:46:00,2.15458,2.15508,2.15454,2.15454,56000000.0
2008-09-17 17:47:00,2.15498,2.1576,2.15498,2.1576,65000000.0
2008-09-17 17:48:00,2.15823,2.15989,2.15822,2.15989,61000000.0
2008-09-17 17:49:00,2.15999,2.16105,2.15995,2.16105,72000000.0
2008-09-17 17:50:00,2.16111,2.16167,2.16079,2.16079,53000000.0
2008-09-17 17:51:00,2.1611,2.16152,2.1611,2.16122,54000000.0
2008-09-17 17:52:00,2.16081,2.16105,2.1601,2.16105,51000000.0
2008-09-17 17:53:00,2.16111,2.16139,2.1607,2.16139,42000000.0
2008-09-17 17:54:00,2.162,2.16215,2.16165,2.16165,32000000.0
2008-09-17 17:55:00,2.16079,2.16104,2.16011,2.16104,32000000.0
2008-09-17 17:56:00,2.16042,2.16057,2.16031,2.16031,47000000.0
2008-09-17 17:57:00,2.15967,2.15967,2.15904,2.1591,34000000.0
2008-09-17 17:58:00,2.15901,2.15965,2.15901,2.15957,44000000.0
2008-09-17 17:59:00,2.16006,2.16047,2.15988,2.15988,39000000.0
2008-09-17 18:00:00,2.16073,2.16073,2.16044,2.16044,32000000.0
2008-09-17 18:01:00,2.16029,2.16029,2.1591,2.1591,52000000.0
2008-09-17 18:02:00,2.15882,2.15947,2.15882,2.15947,30000000.0
2008-09-17 18:03:00,2.1597,2.15974,2.15833,2.1589,38000000.0
2008-09-17 18:04:00,2.15898,2.1592,2.15883,2.1592,38000000.0
2008-09-17 18:05:00,2.15926,2.15976,2.15891,2.15976,36000000.0
2008-09-17 18:06:00,2.1603,2.16097,2.1603,2.16097,32000000.0
2008-09-17 18:07:00,2.15994,2.15994,2.15856,2.15856,38000000.0
2008-09-17 18:08:00,2.15849,2.15905,2.15849,2.15905,56000000.0
2008-09-17 18:09:00,2.15925,2.15951,2.15925,2.15951,34000000.0
2008-09-17 18:10:00,2.15985,2.15985,2.15965,2.15968,26000000.0
2008-09-17 18:11:00,2.15981,2.15986,2.15978,2.15981,34000000.0
2008-09-17 18:12:00,2.15985,2.16036,2.15976,2.16036,24000000.0
2008-09-17 18:13:00,2.16064,2.16113,2.16056,2.16102,30000000.0
2008-09-17 18:14:00,2.16127,2.16127,2.16097,2.16121,22000000.0
2008-09-17 18:15:00,2.16143,2.16149,2.16138,2.16142,21000000.0
2008-09-17 18:16:00,2.16165,2.16165,2.16027,2.16027,66000000.0
2008-09-17 18:17:00,2.16061,2.1609,2.16045,2.1609,60000000.0
2008-09-17 18:18:00,2.16099,2.16185,2.16051,2.16185,33000000.0
2008-09-17 18:19:00,2.16232,2.16248,2.16174,2.16174,46000000.0
2008-09-17 18:20:00,2.16174,2.16308,2.16174,2.16308,61000000.0
2008-09-17 18:21:00,2.16392,2.16448,2.16386,2.16448,37000000.0
2008-09-17 18:22:00,2.16455,2.16455,2.16372,2.16372,49000000.0
2008-09-17 18:23:00,2.16348,2.16504,2.16345,2.16504,34000000.0
2008-09-17 18:24:00,2.16412,2.16443,2.16401,2.16417,47000000.0
2008-09-17 18:25:00,2.16453,2.16453,2.16382,2.16406,31000000.0
2008-09-17 18:26:00,2.16367,2.16374,2.16335,2.16369,43000000.0
2008-09-17 18:27:00,2.1636,2.16366,2.16305,2.16305,35000000.0
2008-09-17 18:28:00,2.16273,2.16289,2.16251,2.16289,18000000.0
2008-09-17 18:29:00,2.1633,2.1633,2.16303,2.16303,24000000.0
2008-09-17 18:30:00,2.16302,2.16327,2.1627,2.1627,32000000.0
2008-09-17 18:31:00,2.16261,2.16324,2.16258,2.16319,46000000.0
2008-09-17 18:32:00,2.16294,2.16297,2.16244,2.16277,55000000.0
2008-09-17 18:33:00,2.16268,2.16268,2.16185,2.16185,29000000.0
2008-09-17 18:34:00,2.16149,2.16232,2.16149,2.16232,32000000.0
2008-09-17 18:35:00,2.16277,2.16287,2.16211,2.16226,47000000.0
2008-09-17 18:36:00,2.16213,2.16213,2.16072,2.16072,65000000.0
2008-09-17 18:37:00,2.16087,2.16155,2.16087,2.16155,63000000.0
2008-09-17 18:38:00,2.16164,2.16164,2.16136,2.16136,61000000.0
2008-09-17 18:39:00,2.16142,2.16154,2.16136,2.16142,37000000.0
2008-09-17 18:40:00,2.16158,2.16207,2.16156,2.16207,52000000.0
2008-09-17 18:41:00,2.16203,2.16203,2.1616,2.1616,68000000.0
2008-09-17 18:42:00,2.16133,2.16178,2.16133,2.16178,40000000.0
2008-09-17 18:43:00,2.16191,2.16215,2.16184,2.16184,39000000.0
2008-09-17 18:44:00,2.16176,2.16176,2.16165,2.16165,33000000.0
2008-09-17 18:45:00,2.16108,2.16156,2.16042,2.16042,57000000.0
2008-09-17 18:46:00,2.16,2.16074,2.15856,2.16019,61000000.0
2008-09-17 18:47:00,2.16069,2.16108,2.16059,2.16108,41000000.0
2008-09-17 18:48:00,2.15997,2.15997,2.15951,2.15974,26000000.0
2008-09-17 18:49:00,2.15979,2.16011,2.15973,2.16011,31000000.0
2008-09-17 18:50:00,2.15974,2.16085,2.15974,2.16085,37000000.0
2008-09-17 18:51:00,2.16118,2.16227,2.16094,2.16216,17000000.0
2008-09-17 18:52:00,2.16235,2.16235,2.16116,2.16178,33000000.0
2008-09-17 18:53:00,2.16181,2.16181,2.15988,2.16024,31000000.0
2008-09-17 18:54:00,2.15972,2.15977,2.15951,2.15951,11000000.0
2008-09-17 18:55:00,2.15803,2.15803,2.15698,2.15698,22000000.0
2008-09-17 18:56:00,2.15639,2.15665,2.1557,2.15665,16000000.0
2008-09-17 18:57:00,2.1567,2.15869,2.1567,2.15836,15000000.0
2008-09-17 18:58:00,2.15804,2.1583,2.15804,2.1583,19000000.0
2008-09-17 18:59:00,2.15798,2.15818,2.15726,2.15763,26000000.0
2008-09-17 19:00:00,2.15707,2.15762,2.15682,2.15736,12000000.0
2008-09-17 19:01:00,2.15672,2.15672,2.15642,2.15642,18000000.0
2008-09-17 19:02:00,2.15614,2.15614,2.15518,2.1552,23000000.0
2008-09-17 19:03:00,2.15487,2.15597,2.15487,2.15597,21000000.0
2008-09-17 19:04:00,2.15591,2.15656,2.15591,2.15656,55000000.0
2008-09-17 19:05:00,2.15653,2.15653,2.15538,2.15538,42000000.0
2008-09-17 19:06:00,2.15427,2.15528,2.15414,2.15528,63000000.0
2008-09-17 19:07:00,2.15542,2.15571,2.15534,2.15534,39000000.0
2008-09-17 19:08:00,2.15543,2.15603,2.15528,2.15603,32000000.0
2008-09-17 19:09:00,2.1556,2.1556,2.15366,2.15366,56000000.0
2008-09-17 19:10:00,2.15362,2.15505,2.15362,2.15505,27000000.0
2008-09-17 19:11:00,2.15465,2.15465,2.15301,2.15314,36000000.0
2008-09-17 19:12:00,2.15315,2.15378,2.15311,2.15378,25000000.0
2008-09-17 19:13:00,2.15426,2.15437,2.15423,2.15428,23000000.0
2008-09-17 19:14:00,2.15443,2.15445,2.15395,2.15445,37000000.0
2008-09-17 19:15:00,2.15434,2.15507,2.15434,2.15451,17000000.0
2008-09-17 19:16:00,2.15444,2.15482,2.15444,2.15472,23000000.0
2008-09-17 19:17:00,2.15497,2.15557,2.15474,2.15557,17000000.0
2008-09-17 19:18:00,2.15616,2.15641,2.15597,2.15641,30000000.0
2008-09-17 19:19:00,2.15662,2.15767,2.15662,2.15767,36000000.0
2008-09-17 19:20:00,2.15671,2.15683,2.15633,2.15633,23000000.0
2008-09-17 19:21:00,2.15634,2.15638,2.15608,2.1563,21000000.0
2008-09-17 19:22:00,2.15644,2.15678,2.15644,2.15646,25000000.0
2008-09-17 19:23:00,2.15633,2.15633,2.15509,2.1556,12000000.0
2008-09-17 19:24:00,2.15632,2.15853,2.15624,2.15853,39000000.0
2008-09-17 19:25:00,2.15871,2.15889,2.15833,2.15833,49000000.0
2008-09-17 19:26:00,2.15794,2.15794,2.1569,2.15703,48000000.0
2008-09-17 19:27:00,2.15815,2.16058,2.15815,2.16058,51000000.0
2008-09-17 19:28:00,2.16032,2.16032,2.15957,2.15957,40000000.0
2008-09-17 19:29:00,2.159,2.159,2.15767,2.15767,28000000.0
2008-09-17 19:30:00,2.15734,2.15774,2.15648,2.15648,32000000.0
2008-09-17 19:31:00,2.15589,2.15622,2.15458,2.15458,28000000.0
2008-09-17 19:32:00,2.1521,2.15368,2.1521,2.15354,31000000.0
2008-09-17 19:33:00,2.15288,2.15301,2.15136,2.15136,14000000.0
2008-09-17 19:34:00,2.15138,2.15305,2.15138,2.15305,49000000.0
2008-09-17 19:35:00,2.1531,2.15509,2.1531,2.15459,28000000.0
2008-09-17 19:36:00,2.15404,2.15415,2.15389,2.15415,16000000.0
2008-09-17 19:37:00,2.15487,2.15548,2.15487,2.15517,26000000.0
2008-09-17 19:38:00,2.15566,2.15696,2.15566,2.15696,18000000.0
2008-09-17 19:39:00,2.15683,2.15743,2.15649,2.15743,13000000.0
2008-09-17 19:40:00,2.15785,2.15785,2.15657,2.15657,16000000.0
2008-09-17 19:41:00,2.15641,2.15728,2.1549,2.1549,17000000.0
2008-09-17 19:42:00,2.15426,2.1552,2.15426,2.15512,19000000.0
2008-09-17 19:43:00,2.15326,2.15361,2.15307,2.15346,21000000.0
2008-09-17 19:44:00,2.15355,2.15355,2.15314,2.15328,21000000.0
2008-09-17 19:45:00,2.15375,2.15375,2.15232,2.15232,33000000.0
2008-09-17 19:46:00,2.15144,2.15144,2.15038,2.15053,18000000.0
2008-09-17 19:47:00,2.15033,2.15033,2.15001,2.15025,22000000.0
2008-09-17 19:48:00,2.15065,2.15104,2.14987,2.14987,18000000.0
2008-09-17 19:49:00,2.15059,2.15143,2.15059,2.15143,27000000.0
2008-09-17 19:50:00,2.15216,2.15389,2.15216,2.15389,23000000.0
2008-09-17 19:51:00,2.15366,2.15391,2.15366,2.15382,25000000.0
2008-09-17 19:52:00,2.15417,2.15509,2.15417,2.15469,15000000.0
2008-09-17 19:53:00,2.15492,2.15701,2.15492,2.15701,21000000.0
2008-09-17 19:54:00,2.15642,2.15672,2.15536,2.15536,9000000.0
2008-09-17 19:55:00,2.15505,2.15505,2.15437,2.15437,30000000.0
2008-09-17 19:56:00,2.15441,2.15441,2.15392,2.15434,20000000.0
2008-09-17 19:57:00,2.15449,2.15494,2.15426,2.15494,12000000.0
2008-09-17 19:58:00,2.15456,2.15456,2.15242,2.15242,13000000.0
2008-09-17 19:59:00,2.15296,2.15599,2.15296,2.15599,31000000.0
2008-09-17 20:00:00,2.15656,2.15656,2.15524,2.15524,23000000.0
2008-09-17 20:01:00,2.15505,2.15505,2.15472,2.15492,13000000.0
2008-09-17 20:02:00,2.15514,2.15666,2.15514,2.15666,20000000.0
2008-09-17 20:03:00,2.15814,2.16001,2.15814,2.16001,18000000.0
2008-09-17 20:04:00,2.16016,2.16102,2.15968,2.16038,27000000.0
2008-09-17 20:05:00,2.15968,2.15968,2.15849,2.15918,23000000.0
2008-09-17 20:06:00,2.15883,2.15883,2.15781,2.15792,13000000.0
2008-09-17 20:07:00,2.15773,2.15773,2.15603,2.15603,29000000.0
2008-09-17 20:08:00,2.15564,2.15619,2.15564,2.15582,15000000.0
2008-09-17 20:09:00,2.15594,2.15695,2.15594,2.15681,17000000.0
2008-09-17 20:10:00,2.15754,2.15815,2.15754,2.15778,20000000.0
2008-09-17 20:11:00,2.15773,2.15806,2.15771,2.15805,10000000.0
2008-09-17 20:12:00,2.15771,2.15871,2.15771,2.15871,15000000.0
2008-09-17 20:13:00,2.15905,2.15932,2.15869,2.15869,17000000.0
2008-09-17 20:14:00,2.15835,2.15882,2.15796,2.15882,15000000.0
2008-09-17 20:15:00,2.15941,2.15942,2.15925,2.1593,10000000.0
2008-09-17 20:16:00,2.15927,2.15927,2.15853,2.15853,22000000.0
2008-09-17 20:17:00,2.15786,2.15786,2.15723,2.15751,17000000.0
2008-09-17 20:18:00,2.15735,2.15738,2.15664,2.15733,24000000.0
2008-09-17 20:19:00,2.15815,2.15927,2.15815,2.15927,9000000.0
2008-09-17 20:20:00,2.15936,2.15966,2.15919,2.15947,14000000.0
2008-09-17 20:21:00,2.15944,2.16026,2.15944,2.16026,7000000.0
2008-09-17 20:22:00,2.16047,2.16069,2.15971,2.15971,12000000.0
2008-09-17 20:23:00,2.15983,2.15983,2.15926,2.15926,8000000.0
2008-09-17 20:24:00,2.15861,2.15873,2.15795,2.15873,15000000.0
2008-09-17 20:25:00,2.16029,2.16029,2.15924,2.15924,16000000.0
2008-09-17 20:26:00,2.15905,2.1592,2.15811,2.15811,22000000.0
2008-09-17 20:27:00,2.15625,2.15625,2.15472,2.15528,11000000.0
2008-09-17 20:28:00,2.15442,2.15442,2.1529,2.15312,7000000.0
2008-09-17 20:29:00,2.15267,2.15267,2.15149,2.15259,20000000.0
2008-09-17 20:30:00,2.15194,2.15242,2.15182,2.15182,27000000.0
2008-09-17 20:31:00,2.15188,2.15213,2.15188,2.15211,17000000.0
2008-09-17 20:32:00,2.1513,2.1513,2.1509,2.1509,20000000.0
2008-09-17 20:33:00,2.15124,2.15132,2.15076,2.15078,14000000.0
2008-09-17 20:34:00,2.15021,2.15092,2.14988,2.15054,28000000.0
2008-09-17 20:35:00,2.15036,2.15049,2.15036,2.15037,23000000.0
2008-09-17 20:36:00,2.15046,2.15144,2.15046,2.15094,11000000.0
2008-09-17 20:37:00,2.15074,2.1509,2.15062,2.1509,7000000.0
2008-09-17 20:38:00,2.15061,2.15061,2.14963,2.14978,10000000.0
2008-09-17 20:39:00,2.15062,2.15153,2.15062,2.15153,9000000.0
2008-09-17 20:40:00,2.15173,2.15195,2.15143,2.15143,7000000.0
2008-09-17 20:41:00,2.15104,2.15104,2.15065,2.15065,8000000.0
2008-09-17 20:42:00,2.15041,2.15166,2.15041,2.15151,15000000.0
2008-09-17 20:43:00,2.15135,2.15135,2.15021,2.15057,12000000.0
2008-09-17 20:44:00,2.15124,2.15126,2.15108,2.15108,7000000.0
2008-09-17 20:45:00,2.15122,2.15179,2.15122,2.15179,12000000.0
2008-09-17 20:46:00,2.15239,2.15274,2.15239,2.15249,9000000.0
2008-09-17 20:47:00,2.15188,2.15188,2.1504,2.1504,11000000.0
2008-09-17 20:48:00,2.1502,2.1502,2.14906,2.14906,11000000.0
2008-09-17 20:49:00,2.14863,2.14975,2.14863,2.14975,18000000.0
2008-09-17 20:50:00,2.14987,2.15027,2.14987,2.15018,8000000.0
2008-09-17 20:51:00,2.15011,2.1507,2.15002,2.1507,18000000.0
2008-09-17 20:52:00,2.15064,2.15064,2.15035,2.15056,15000000.0
2008-09-17 20:53:00,2.15064,2.15067,2.15054,2.15055,8000000.0
2008-09-17 20:54:00,2.15061,2.15064,2.1505,2.15055,10000000.0
2008-09-17 20:55:00,2.15064,2.15083,2.15064,2.1508,8000000.0
2008-09-17 20:56:00,2.15075,2.15127,2.15066,2.15127,8000000.0
2008-09-17 20:57:00,2.15119,2.15168,2.15119,2.15157,18000000.0
2008-09-17 20:58:00,2.15146,2.15157,2.15123,2.15123,14000000.0
2008-09-17 20:59:00,2.15094,2.151,2.15035,2.15035,8000000.0
2008-09-17 21:00:00,2.15013,2.15095,2.15013,2.15095,11000000.0
2008-09-17 21:01:00,2.15086,2.15091,2.15066,2.15066,16000000.0
2008-09-17 21:02:00,2.15046,2.15104,2.15046,2.15104,18000000.0
2008-09-17 21:03:00,2.15138,2.15138,2.15071,2.15097,13000000.0
2008-09-17 21:04:00,2.15097,2.15097,2.15053,2.15078,8000000.0
2008-09-17 21:05:00,2.15065,2.15082,2.15049,2.15049,11000000.0
2008-09-17 21:06:00,2.15054,2.15166,2.15045,2.15166,8000000.0
2008-09-17 21:07:00,2.15378,2.15598,2.15378,2.15598,7000000.0
2008-09-17 21:08:00,2.1563,2.15819,2.1563,2.15712,11000000.0
2008-09-17 21:09:00,2.15703,2.15788,2.15703,2.15788,9000000.0
2008-09-17 21:10:00,2.15891,2.15968,2.15891,2.15898,9000000.0
2008-09-17 21:11:00,2.15849,2.15849,2.15779,2.15793,8000000.0
2008-09-17 21:12:00,2.15676,2.15737,2.15463,2.15737,8000000.0
2008-09-17 21:13:00,2.15738,2.15738,2.15485,2.15485,8000000.0
2008-09-17 21:14:00,2.15487,2.15505,2.15474,2.15474,8000000.0
2008-09-17 21:15:00,2.1544,2.15442,2.15425,2.15428,11000000.0
2008-09-17 21:16:00,2.15446,2.15446,2.1537,2.15409,9000000.0
2008-09-17 21:17:00,2.15463,2.15497,2.15463,2.15497,7000000.0
2008-09-17 21:18:00,2.15481,2.155,2.15481,2.15494,7000000.0
2008-09-17 21:19:00,2.154,2.154,2.15343,2.15377,7000000.0
2008-09-17 21:20:00,2.15377,2.15386,2.15367,2.15372,12000000.0
2008-09-17 21:21:00,2.15397,2.15554,2.15379,2.15554,8000000.0
2008-09-17 21:22:00,2.15602,2.15672,2.15602,2.15672,7000000.0
2008-09-17 21:23:00,2.15663,2.15727,2.15663,2.15727,10000000.0
2008-09-17 21:24:00,2.15745,2.15771,2.15739,2.15771,8000000.0
2008-09-17 21:25:00,2.15752,2.15755,2.15725,2.15738,9000000.0
2008-09-17 21:26:00,2.15689,2.15689,2.15626,2.15626,17000000.0
2008-09-17 21:27:00,2.1562,2.15649,2.15605,2.15649,31000000.0
2008-09-17 21:28:00,2.15631,2.15647,2.15631,2.15638,20000000.0
2008-09-17 21:29:00,2.15437,2.15437,2.14468,2.14751,11000000.0
2008-09-17 21:30:00,2.1518,2.15231,2.15141,2.15231,9000000.0
2008-09-17 21:31:00,2.15345,2.15379,2.15345,2.15356,7000000.0
2008-09-17 21:32:00,2.15311,2.15311,2.15249,2.15249,8000000.0
2008-09-17 21:33:00,2.1524,2.1533,2.1524,2.1533,7000000.0
2008-09-17 21:34:00,2.15375,2.15375,2.15307,2.15307,10000000.0
2008-09-17 21:35:00,2.15306,2.15339,2.15306,2.15334,11000000.0
2008-09-17 21:36:00,2.15361,2.15379,2.15358,2.15364,11000000.0
2008-09-17 21:37:00,2.15386,2.15386,2.15302,2.15325,10000000.0
2008-09-17 21:38:00,2.15376,2.15389,2.15334,2.15377,26000000.0
2008-09-17 21:39:00,2.15422,2.15441,2.15422,2.15437,18000000.0
2008-09-17 21:40:00,2.15459,2.15479,2.15446,2.15446,12000000.0
2008-09-17 21:41:00,2.15477,2.1549,2.15477,2.1548,13000000.0
2008-09-17 21:42:00,2.15551,2.15625,2.15551,2.15624,7000000.0
2008-09-17 21:43:00,2.15663,2.15678,2.15636,2.15678,11000000.0
2008-09-17 21:44:00,2.15748,2.15787,2.15748,2.15787,18000000.0
2008-09-17 21:45:00,2.1578,2.1578,2.15758,2.15774,10000000.0
2008-09-17 21:46:00,2.1576,2.15775,2.1576,2.15769,15000000.0
2008-09-17 21:47:00,2.15659,2.15707,2.15638,2.15707,10000000.0
2008-09-17 21:48:00,2.15727,2.15769,2.15727,2.15769,7000000.0
2008-09-17 21:49:00,2.15795,2.15808,2.15786,2.15805,8000000.0
2008-09-17 21:50:00,2.15789,2.15813,2.15756,2.15756,10000000.0
2008-09-17 21:51:00,2.15729,2.15758,2.15729,2.15747,8000000.0
2008-09-17 21:52:00,2.15718,2.15767,2.15718,2.15767,10000000.0
2008-09-17 21:53:00,2.15763,2.15764,2.15741,2.15741,8000000.0
2008-09-17 21:54:00,2.15745,2.15768,2.15745,2.15764,9000000.0
2008-09-17 21:55:00,2.15773,2.15804,2.15773,2.15795,11000000.0
2008-09-17 21:56:00,2.15845,2.1598,2.15845,2.1598,22000000.0
2008-09-17 21:57:00,2.15958,2.15962,2.15938,2.15938,13000000.0
2008-09-17 21:58:00,2.15931,2.1604,2.15931,2.16037,16000000.0
2008-09-17 21:59:00,2.16082,2.1614,2.16051,2.16135,25000000.0
2008-09-17 22:00:00,2.16172,2.16179,2.16157,2.16157,12000000.0
2008-09-17 22:01:00,2.16082,2.16149,2.16082,2.16094,19000000.0
2008-09-17 22:02:00,2.15907,2.15907,2.15803,2.15837,11000000.0
2008-09-17 22:03:00,2.15825,2.15923,2.15825,2.15858,33000000.0
2008-09-17 22:04:00,2.15874,2.15884,2.15856,2.15868,11000000.0
2008-09-17 22:05:00,2.15878,2.15893,2.15876,2.15893,16000000.0
2008-09-17 22:06:00,2.15896,2.15896,2.15878,2.15878,8000000.0
2008-09-17 22:07:00,2.15927,2.15929,2.15871,2.15897,15000000.0
2008-09-17 22:08:00,2.15882,2.15931,2.15882,2.15931,30000000.0
2008-09-17 22:09:00,2.15917,2.15917,2.15882,2.15882,13000000.0
2008-09-17 22:10:00,2.15926,2.15964,2.15926,2.15964,8000000.0
2008-09-17 22:11:00,2.15994,2.16018,2.15992,2.16018,11000000.0
2008-09-17 22:12:00,2.16014,2.16022,2.15978,2.16006,15000000.0
2008-09-17 22:13:00,2.16037,2.16092,2.16037,2.16092,10000000.0
2008-09-17 22:14:00,2.16082,2.16241,2.16082,2.16145,13000000.0
2008-09-17 22:15:00,2.16071,2.16113,2.16058,2.16058,9000000.0
2008-09-17 22:16:00,2.16055,2.16104,2.16046,2.16104,8000000.0
2008-09-17 22:17:00,2.16142,2.16142,2.1609,2.1609,16000000.0
2008-09-17 22:18:00,2.16077,2.16092,2.16077,2.16092,9000000.0
2008-09-17 22:19:00,2.16104,2.16104,2.16085,2.16086,9000000.0
2008-09-17 22:20:00,2.16141,2.16182,2.16123,2.16169,7000000.0
2008-09-17 22:21:00,2.16132,2.16132,2.161,2.16119,11000000.0
2008-09-17 22:22:00,2.16115,2.16115,2.16099,2.16099,11000000.0
2008-09-17 22:23:00,2.16086,2.16089,2.16083,2.16084,15000000.0
2008-09-17 22:24:00,2.1607,2.16075,2.15989,2.15989,10000000.0
2008-09-17 22:25:00,2.16015,2.16086,2.16015,2.1602,8000000.0
2008-09-17 22:26:00,2.16016,2.16016,2.15981,2.15981,8000000.0
2008-09-17 22:27:00,2.15872,2.15872,2.15811,2.15811,10000000.0
2008-09-17 22:28:00,2.15758,2.15857,2.15758,2.15857,10000000.0
2008-09-17 22:29:00,2.1591,2.15918,2.1591,2.15914,7000000.0
2008-09-17 22:30:00,2.15927,2.1596,2.15927,2.1596,11000000.0
2008-09-17 22:31:00,2.15964,2.15964,2.15913,2.15913,22000000.0
2008-09-17 22:32:00,2.15912,2.15968,2.15912,2.15968,7000000.0
2008-09-17 22:33:00,2.15969,2.15978,2.15958,2.15965,38000000.0
2008-09-17 22:34:00,2.15954,2.1599,2.15954,2.15983,47000000.0
2008-09-17 22:35:00,2.15971,2.15971,2.15934,2.15934,27000000.0
2008-09-17 22:36:00,2.15857,2.15859,2.15816,2.15854,26000000.0
2008-09-17 22:37:00,2.15792,2.15792,2.15766,2.15792,28000000.0
2008-09-17 22:38:00,2.15804,2.15942,2.15804,2.15942,15000000.0
2008-09-17 22:39:00,2.16069,2.16134,2.16069,2.16134,11000000.0
2008-09-17 22:40:00,2.16131,2.16143,2.16095,2.16095,9000000.0
2008-09-17 22:41:00,2.16076,2.16082,2.16043,2.16082,16000000.0
2008-09-17 22:42:00,2.1609,2.1609,2.15957,2.15957,9000000.0
2008-09-17 22:43:00,2.15972,2.16026,2.15972,2.1599,11000000.0
2008-09-17 22:44:00,2.16056,2.16064,2.15973,2.15973,8000000.0
2008-09-17 22:45:00,2.15956,2.16028,2.15956,2.16015,12000000.0
2008-09-17 22:46:00,2.16168,2.16362,2.16168,2.16362,9000000.0
2008-09-17 22:47:00,2.1641,2.16524,2.1641,2.16524,16000000.0
2008-09-17 22:48:00,2.16567,2.16761,2.16567,2.16761,11000000.0
2008-09-17 22:49:00,2.16787,2.168,2.16758,2.16758,12000000.0
2008-09-17 22:50:00,2.16709,2.16709,2.16621,2.16621,16000000.0
2008-09-17 22:51:00,2.16575,2.16592,2.16575,2.16585,10000000.0
2008-09-17 22:52:00,2.166,2.16615,2.166,2.16611,10000000.0
2008-09-17 22:53:00,2.16619,2.16638,2.16619,2.16638,8000000.0
2008-09-17 22:54:00,2.16647,2.16649,2.16644,2.16644,13000000.0
2008-09-17 22:55:00,2.16652,2.16656,2.16641,2.16645,9000000.0
2008-09-17 22:56:00,2.16642,2.1665,2.16626,2.16626,8000000.0
2008-09-17 22:57:00,2.16598,2.16622,2.16554,2.16622,7000000.0
2008-09-17 22:58:00,2.16553,2.16556,2.16508,2.16538,7000000.0
2008-09-17 22:59:00,2.16556,2.16567,2.16463,2.16463,9000000.0
2008-09-17 23:00:00,2.16606,2.16665,2.16522,2.16665,12000000.0
2008-09-17 23:01:00,2.16447,2.16453,2.16429,2.16429,9000000.0
2008-09-17 23:02:00,2.1643,2.16513,2.1643,2.16513,8000000.0
2008-09-17 23:03:00,2.16604,2.16675,2.16604,2.16675,12000000.0
2008-09-17 23:04:00,2.16706,2.16706,2.1663,2.1663,11000000.0
2008-09-17 23:05:00,2.16602,2.16612,2.16601,2.16611,11000000.0
2008-09-17 23:06:00,2.16617,2.16658,2.16602,2.16658,8000000.0
2008-09-17 23:07:00,2.16697,2.16791,2.16697,2.16791,9000000.0
2008-09-17 23:08:00,2.16835,2.16966,2.16835,2.16966,15000000.0
2008-09-17 23:09:00,2.16954,2.17226,2.16932,2.17226,7000000.0
2008-09-17 23:10:00,2.17297,2.17297,2.17197,2.17197,8000000.0
2008-09-17 23:11:00,2.17124,2.1764,2.17118,2.1764,7000000.0
2008-09-17 23:12:00,2.17721,2.17721,2.17681,2.17684,8000000.0
2008-09-17 23:13:00,2.17698,2.17745,2.17698,2.17745,7000000.0
2008-09-17 23:14:00,2.17763,2.17784,2.17762,2.17776,9000000.0
2008-09-17 23:15:00,2.17764,2.17764,2.17721,2.17721,8000000.0
2008-09-17 23:16:00,2.1765,2.1765,2.17491,2.17491,9000000.0
2008-09-17 23:17:00,2.17491,2.17562,2.17472,2.17562,11000000.0
2008-09-17 23:18:00,2.17533,2.17558,2.17391,2.17558,9000000.0
2008-09-17 23:19:00,2.17469,2.17471,2.17443,2.17464,11000000.0
2008-09-17 23:20:00,2.17438,2.17438,2.17349,2.17349,8000000.0
2008-09-17 23:21:00,2.17326,2.1737,2.17314,2.17358,10000000.0
2008-09-17 23:22:00,2.17336,2.17353,2.17336,2.17342,7000000.0
2008-09-17 23:23:00,2.17347,2.17347,2.17318,2.1732,7000000.0
2008-09-17 23:24:00,2.17295,2.17319,2.17295,2.17308,9000000.0
2008-09-17 23:25:00,2.17325,2.17346,2.17325,2.17346,10000000.0
2008-09-17 23:26:00,2.17367,2.174,2.17367,2.174,10000000.0
2008-09-17 23:27:00,2.17453,2.17552,2.17453,2.17552,8000000.0
2008-09-17 23:28:00,2.1757,2.17578,2.17553,2.17567,8000000.0
2008-09-17 23:29:00,2.17592,2.17707,2.17592,2.17707,25000000.0
2008-09-17 23:30:00,2.17636,2.17658,2.17624,2.17624,16000000.0
2008-09-17 23:31:00,2.17626,2.17634,2.17611,2.17611,14000000.0
2008-09-17 23:32:00,2.17608,2.17631,2.17589,2.17589,9000000.0
2008-09-17 23:33:00,2.17614,2.17614,2.17543,2.17543,8000000.0
2008-09-17 23:34:00,2.1751,2.1762,2.17504,2.1762,9000000.0
2008-09-17 23:35:00,2.1761,2.1761,2.17584,2.17604,12000000.0
2008-09-17 23:36:00,2.1761,2.17643,2.17605,2.17643,9000000.0
2008-09-17 23:37:00,2.17623,2.17634,2.17609,2.17609,8000000.0
2008-09-17 23:38:00,2.17629,2.17632,2.17623,2.17623,7000000.0
2008-09-17 23:39:00,2.17647,2.17693,2.17647,2.17688,11000000.0
2008-09-17 23:40:00,2.17683,2.17697,2.1767,2.17691,21000000.0
2008-09-17 23:41:00,2.17845,2.1788,2.17771,2.1788,8000000.0
2008-09-17 23:42:00,2.1791,2.1791,2.1755,2.1755,19000000.0
2008-09-17 23:43:00,2.17519,2.17607,2.17519,2.17607,8000000.0
2008-09-17 23:44:00,2.17637,2.17647,2.17635,2.17637,8000000.0
2008-09-17 23:45:00,2.17638,2.17638,2.17622,2.17622,7000000.0
2008-09-17 23:46:00,2.17628,2.17641,2.17622,2.17641,8000000.0
2008-09-17 23:47:00,2.17661,2.17661,2.17581,2.17581,11000000.0
2008-09-17 23:48:00,2.17503,2.17608,2.17502,2.17608,7000000.0
2008-09-17 23:49:00,2.17598,2.17598,2.17432,2.17432,9000000.0
2008-09-17 23:50:00,2.17373,2.17408,2.17353,2.174,8000000.0
2008-09-17 23:51:00,2.17526,2.17612,2.17526,2.17612,10000000.0
2008-09-17 23:52:00,2.17636,2.17651,2.17636,2.17651,7000000.0
2008-09-17 23:53:00,2.17486,2.17495,2.17403,2.17495,11000000.0
2008-09-17 23:54:00,2.1752,2.1756,2.17514,2.17515,7000000.0
2008-09-17 23:55:00,2.1751,2.1751,2.17474,2.17476,9000000.0
2008-09-17 23:56:00,2.17454,2.17492,2.17454,2.17491,12000000.0
2008-09-17 23:57:00,2.17498,2.17498,2.17444,2.17451,25000000.0
2008-09-17 23:58:00,2.17431,2.17443,2.17422,2.17422,8000000.0
2008-09-17 23:59:00,2.17415,2.17439,2.174,2.17433,18000000.0
2008-09-18 00:00:00,2.17429,2.17429,2.17243,2.17243,7000000.0
2008-09-18 00:01:00,2.17379,2.1743,2.17287,2.17287,8000000.0
2008-09-18 00:02:00,2.17196,2.17196,2.1712,2.1712,9000000.0
2008-09-18 00:03:00,2.16922,2.16922,2.16745,2.16745,12000000.0
2008-09-18 00:04:00,2.16797,2.16904,2.16797,2.16904,10000000.0
2008-09-18 00:05:00,2.16939,2.16939,2.16792,2.16792,9000000.0
2008-09-18 00:06:00,2.16714,2.16725,2.1671,2.16725,8000000.0
2008-09-18 00:07:00,2.1651,2.16617,2.1651,2.16617,9000000.0
2008-09-18 00:08:00,2.16645,2.16704,2.16645,2.16702,8000000.0
2008-09-18 00:09:00,2.16711,2.16749,2.16699,2.16749,7000000.0
2008-09-18 00:10:00,2.16836,2.16968,2.16836,2.16958,23000000.0
2008-09-18 00:11:00,2.16994,2.17089,2.16994,2.17089,10000000.0
2008-09-18 00:12:00,2.17118,2.17118,2.17075,2.17113,9000000.0
2008-09-18 00:13:00,2.17111,2.17151,2.17111,2.17137,8000000.0
2008-09-18 00:14:00,2.17208,2.1724,2.17208,2.1724,7000000.0
2008-09-18 00:15:00,2.17141,2.17168,2.17117,2.17117,9000000.0
2008-09-18 00:16:00,2.17108,2.17123,2.1706,2.1706,9000000.0
2008-09-18 00:17:00,2.17008,2.17038,2.17008,2.17036,7000000.0
2008-09-18 00:18:00,2.17045,2.17059,2.17038,2.17059,8000000.0
2008-09-18 00:19:00,2.1708,2.17129,2.1708,2.17129,10000000.0
2008-09-18 00:20:00,2.17126,2.17136,2.17107,2.17107,10000000.0
2008-09-18 00:21:00,2.17128,2.17145,2.17125,2.17145,8000000.0
2008-09-18 00:22:00,2.17084,2.17084,2.16671,2.16671,8000000.0
2008-09-18 00:23:00,2.16611,2.16886,2.16611,2.16886,8000000.0
2008-09-18 00:24:00,2.16936,2.16954,2.16933,2.16946,8000000.0
2008-09-18 00:25:00,2.16977,2.17094,2.16977,2.17094,11000000.0
2008-09-18 00:26:00,2.17146,2.17156,2.1713,2.17156,7000000.0
2008-09-18 00:27:00,2.17222,2.17256,2.17177,2.17177,10000000.0
2008-09-18 00:28:00,2.17154,2.17175,2.17125,2.17125,8000000.0
2008-09-18 00:29:00,2.17112,2.17155,2.17112,2.1712,10000000.0
2008-09-18 00:30:00,2.17125,2.1713,2.17121,2.17126,8000000.0
2008-09-18 00:31:00,2.17091,2.17112,2.17091,2.171,7000000.0
2008-09-18 00:32:00,2.17065,2.1707,2.17048,2.17063,7000000.0
2008-09-18 00:33:00,2.17082,2.17082,2.16991,2.16992,9000000.0
2008-09-18 00:34:00,2.17072,2.17077,2.16998,2.17037,23000000.0
2008-09-18 00:35:00,2.16966,2.17003,2.16966,2.17,7000000.0
2008-09-18 00:36:00,2.16992,2.17031,2.1698,2.17031,9000000.0
2008-09-18 00:37:00,2.16837,2.17033,2.16837,2.17011,8000000.0
2008-09-18 00:38:00,2.16989,2.16989,2.16925,2.16925,7000000.0
2008-09-18 00:39:00,2.1696,2.17094,2.1696,2.17094,7000000.0
2008-09-18 00:40:00,2.17035,2.17035,2.16935,2.16939,7000000.0
2008-09-18 00:41:00,2.17005,2.17056,2.16997,2.17006,10000000.0
2008-09-18 00:42:00,2.16949,2.17025,2.16949,2.17025,8000000.0
2008-09-18 00:43:00,2.17039,2.17039,2.16979,2.16979,5000000.0
2008-09-18 00:44:00,2.16948,2.16949,2.16879,2.16914,11000000.0
2008-09-18 00:45:00,2.16921,2.16954,2.16921,2.16953,16000000.0
2008-09-18 00:46:00,2.16893,2.1691,2.16848,2.16848,10000000.0
2008-09-18 00:47:00,2.16861,2.16861,2.16816,2.16816,7000000.0
2008-09-18 00:48:00,2.16804,2.16804,2.16789,2.16799,8000000.0
2008-09-18 00:49:00,2.16793,2.16802,2.16722,2.16747,10000000.0
2008-09-18 00:50:00,2.16719,2.16746,2.16717,2.16717,10000000.0
2008-09-18 00:51:00,2.16786,2.16786,2.16774,2.16778,8000000.0
2008-09-18 00:52:00,2.16776,2.16776,2.16756,2.16756,7000000.0
2008-09-18 00:53:00,2.16799,2.16839,2.16799,2.16824,11000000.0
2008-09-18 00:54:00,2.16846,2.16846,2.16811,2.16832,10000000.0
2008-09-18 00:55:00,2.16848,2.16848,2.16817,2.16835,7000000.0
2008-09-18 00:56:00,2.16745,2.16745,2.16522,2.16522,11000000.0
2008-09-18 00:57:00,2.16416,2.16416,2.16364,2.16395,7000000.0
2008-09-18 00:58:00,2.1644,2.16479,2.16388,2.16479,10000000.0
2008-09-18 00:59:00,2.16578,2.1665,2.16578,2.16643,7000000.0
2008-09-18 01:00:00,2.16756,2.16818,2.16756,2.16818,19000000.0
2008-09-18 01:01:00,2.1686,2.1686,2.16681,2.16818,12000000.0
2008-09-18 01:02:00,2.16848,2.16901,2.16834,2.16834,8000000.0
2008-09-18 01:03:00,2.16832,2.16861,2.1681,2.1681,7000000.0
2008-09-18 01:04:00,2.16845,2.16853,2.16814,2.16837,8000000.0
2008-09-18 01:05:00,2.16827,2.16832,2.16802,2.16832,7000000.0
2008-09-18 01:06:00,2.16852,2.16852,2.16823,2.16841,8000000.0
2008-09-18 01:07:00,2.16833,2.16833,2.1681,2.16829,10000000.0
2008-09-18 01:08:00,2.16799,2.16799,2.16758,2.16768,10000000.0
2008-09-18 01:09:00,2.16779,2.16793,2.1677,2.16779,11000000.0
2008-09-18 01:10:00,2.16718,2.16719,2.16693,2.16712,10000000.0
2008-09-18 01:11:00,2.16712,2.16797,2.16712,2.16755,11000000.0
2008-09-18 01:12:00,2.16768,2.16783,2.16766,2.16783,8000000.0
2008-09-18 01:13:00,2.16786,2.16802,2.16735,2.16735,10000000.0
2008-09-18 01:14:00,2.16746,2.16748,2.16717,2.16748,10000000.0
2008-09-18 01:15:00,2.16743,2.16752,2.16734,2.16748,10000000.0
2008-09-18 01:16:00,2.1672,2.1672,2.16681,2.16681,8000000.0
2008-09-18 01:17:00,2.16668,2.16693,2.16668,2.16689,10000000.0
2008-09-18 01:18:00,2.16727,2.1675,2.16727,2.16747,8000000.0
2008-09-18 01:19:00,2.16745,2.16745,2.16706,2.16727,11000000.0
2008-09-18 01:20:00,2.16734,2.16768,2.16734,2.16768,13000000.0
2008-09-18 01:21:00,2.1678,2.1678,2.16769,2.16774,7000000.0
2008-09-18 01:22:00,2.16761,2.16774,2.16752,2.16752,7000000.0
2008-09-18 01:23:00,2.16742,2.16766,2.16742,2.16766,11000000.0
2008-09-18 01:24:00,2.16776,2.16811,2.16776,2.16811,7000000.0
2008-09-18 01:25:00,2.16794,2.16822,2.16794,2.16822,9000000.0
2008-09-18 01:26:00,2.16809,2.16809,2.16774,2.16774,14000000.0
2008-09-18 01:27:00,2.16778,2.16799,2.16778,2.16799,15000000.0
2008-09-18 01:28:00,2.16721,2.16739,2.16712,2.16722,9000000.0
2008-09-18 01:29:00,2.16711,2.16711,2.16683,2.16687,10000000.0
2008-09-18 01:30:00,2.16696,2.16711,2.16692,2.16707,10000000.0
2008-09-18 01:31:00,2.16716,2.16794,2.16716,2.16794,10000000.0
2008-09-18 01:32:00,2.16848,2.169,2.16824,2.169,18000000.0
2008-09-18 01:33:00,2.16904,2.16904,2.16894,2.16894,20000000.0
2008-09-18 01:34:00,2.16883,2.16883,2.16793,2.16793,16000000.0
2008-09-18 01:35:00,2.16747,2.16783,2.16745,2.16783,8000000.0
2008-09-18 01:36:00,2.16888,2.16892,2.1687,2.1687,9000000.0
2008-09-18 01:37:00,2.16858,2.16892,2.16858,2.1689,7000000.0
2008-09-18 01:38:00,2.1689,2.16908,2.1689,2.16908,12000000.0
2008-09-18 01:39:00,2.16924,2.1694,2.16916,2.16916,12000000.0
2008-09-18 01:40:00,2.16905,2.16928,2.16905,2.16928,7000000.0
2008-09-18 01:41:00,2.16911,2.16911,2.16847,2.16847,11000000.0
2008-09-18 01:42:00,2.16779,2.16803,2.1672,2.1672,7000000.0
2008-09-18 01:43:00,2.16725,2.16751,2.16725,2.16747,8000000.0
2008-09-18 01:44:00,2.16729,2.16729,2.16544,2.16544,7000000.0
2008-09-18 01:45:00,2.16705,2.16742,2.16705,2.16742,7000000.0
2008-09-18 01:46:00,2.16759,2.16763,2.16739,2.16739,7000000.0
2008-09-18 01:47:00,2.16747,2.16747,2.16722,2.16722,14000000.0
2008-09-18 01:48:00,2.16718,2.16718,2.16698,2.16707,7000000.0
2008-09-18 01:49:00,2.16688,2.16697,2.16664,2.16697,8000000.0
2008-09-18 01:50:00,2.16726,2.16726,2.16645,2.16666,10000000.0
2008-09-18 01:51:00,2.16659,2.16697,2.16659,2.16697,16000000.0
2008-09-18 01:52:00,2.16688,2.16688,2.16632,2.16632,13000000.0
2008-09-18 01:53:00,2.16622,2.16622,2.1661,2.16613,7000000.0
2008-09-18 01:54:00,2.16603,2.16633,2.16591,2.16609,9000000.0
2008-09-18 01:55:00,2.16608,2.16644,2.16601,2.16644,12000000.0
2008-09-18 01:56:00,2.16636,2.1672,2.16636,2.1672,17000000.0
2008-09-18 01:57:00,2.167,2.16715,2.16689,2.167,13000000.0
2008-09-18 01:58:00,2.16706,2.16761,2.16706,2.16761,10000000.0
2008-09-18 01:59:00,2.16792,2.16795,2.16782,2.16795,8000000.0
2008-09-18 02:00:00,2.16754,2.16754,2.1668,2.1669,11000000.0
2008-09-18 02:01:00,2.16672,2.16675,2.16633,2.16633,8000000.0
2008-09-18 02:02:00,2.16613,2.16688,2.16613,2.16688,9000000.0
2008-09-18 02:03:00,2.16741,2.16801,2.16602,2.16801,10000000.0
2008-09-18 02:04:00,2.1685,2.16944,2.1685,2.16929,9000000.0
2008-09-18 02:05:00,2.16921,2.16923,2.16902,2.16916,10000000.0
2008-09-18 02:06:00,2.1693,2.16975,2.1693,2.16971,8000000.0
2008-09-18 02:07:00,2.17004,2.17043,2.17,2.17043,8000000.0
2008-09-18 02:08:00,2.17085,2.17176,2.16973,2.16973,10000000.0
2008-09-18 02:09:00,2.16822,2.16867,2.16822,2.1684,7000000.0
2008-09-18 02:10:00,2.16758,2.16758,2.16697,2.16748,8000000.0
2008-09-18 02:11:00,2.16836,2.16855,2.16836,2.16841,8000000.0
2008-09-18 02:12:00,2.16844,2.16853,2.16841,2.16841,7000000.0
2008-09-18 02:13:00,2.16843,2.16843,2.16786,2.16786,7000000.0
2008-09-18 02:14:00,2.16769,2.16783,2.16703,2.16703,7000000.0
2008-09-18 02:15:00,2.1666,2.16662,2.16606,2.16662,8000000.0
2008-09-18 02:16:00,2.16658,2.16687,2.16653,2.16663,9000000.0
2008-09-18 02:17:00,2.16688,2.16725,2.16662,2.16662,9000000.0
2008-09-18 02:18:00,2.16565,2.16565,2.16414,2.16426,5000000.0
2008-09-18 02:19:00,2.16531,2.16569,2.16518,2.16553,11000000.0
2008-09-18 02:20:00,2.16551,2.16581,2.16506,2.16506,9000000.0
2008-09-18 02:21:00,2.16501,2.16501,2.16474,2.16486,7000000.0
2008-09-18 02:22:00,2.16477,2.16477,2.16458,2.16465,8000000.0
2008-09-18 02:23:00,2.16458,2.16458,2.16303,2.16303,10000000.0
2008-09-18 02:24:00,2.1629,2.16298,2.16284,2.16294,8000000.0
2008-09-18 02:25:00,2.16218,2.16267,2.1621,2.16258,11000000.0
2008-09-18 02:26:00,2.16241,2.1625,2.1619,2.16232,7000000.0
2008-09-18 02:27:00,2.16278,2.16326,2.16277,2.16312,9000000.0
2008-09-18 02:28:00,2.16275,2.16275,2.1625,2.16258,7000000.0
2008-09-18 02:29:00,2.16134,2.16197,2.16091,2.16197,7000000.0
2008-09-18 02:30:00,2.16195,2.16195,2.16039,2.16039,10000000.0
2008-09-18 02:31:00,2.16031,2.16143,2.16031,2.16143,8000000.0
2008-09-18 02:32:00,2.16148,2.16192,2.16131,2.16192,7000000.0
2008-09-18 02:33:00,2.16188,2.16206,2.16185,2.16205,8000000.0
2008-09-18 02:34:00,2.16221,2.16235,2.1622,2.16223,7000000.0
2008-09-18 02:35:00,2.16106,2.16106,2.1593,2.1593,11000000.0
2008-09-18 02:36:00,2.15915,2.15976,2.15915,2.15976,7000000.0
2008-09-18 02:37:00,2.15968,2.16016,2.15968,2.16012,7000000.0
2008-09-18 02:38:00,2.16019,2.16066,2.16019,2.16062,7000000.0
2008-09-18 02:39:00,2.16095,2.16143,2.16095,2.16143,8000000.0
2008-09-18 02:40:00,2.16198,2.1625,2.16198,2.1625,7000000.0
2008-09-18 02:41:00,2.16307,2.16307,2.16192,2.16192,8000000.0
2008-09-18 02:42:00,2.16043,2.16077,2.15999,2.16069,8000000.0
2008-09-18 02:43:00,2.16062,2.16084,2.16055,2.16084,9000000.0
2008-09-18 02:44:00,2.16083,2.16115,2.16083,2.16115,7000000.0
2008-09-18 02:45:00,2.16102,2.16115,2.1609,2.16099,8000000.0
2008-09-18 02:46:00,2.16086,2.16125,2.16086,2.16125,7000000.0
2008-09-18 02:47:00,2.16127,2.16127,2.16102,2.16113,11000000.0
2008-09-18 02:48:00,2.16148,2.16164,2.16139,2.16142,11000000.0
2008-09-18 02:49:00,2.16137,2.16155,2.16136,2.16153,11000000.0
2008-09-18 02:50:00,2.16104,2.16104,2.16037,2.16037,7000000.0
2008-09-18 02:51:00,2.1605,2.16128,2.1605,2.16128,8000000.0
2008-09-18 02:52:00,2.16102,2.16188,2.16102,2.16188,7000000.0
2008-09-18 02:53:00,2.16229,2.16258,2.16219,2.16219,8000000.0
2008-09-18 02:54:00,2.16256,2.16267,2.16118,2.16118,7000000.0
2008-09-18 02:55:00,2.16106,2.16195,2.16106,2.16159,8000000.0
2008-09-18 02:56:00,2.16163,2.16261,2.16163,2.16261,10000000.0
2008-09-18 02:57:00,2.16318,2.16318,2.16295,2.16305,8000000.0
2008-09-18 02:58:00,2.16261,2.16261,2.16205,2.16233,7000000.0
2008-09-18 02:59:00,2.16219,2.16219,2.16169,2.16201,9000000.0
2008-09-18 03:00:00,2.16192,2.16203,2.16118,2.16118,7000000.0
2008-09-18 03:01:00,2.16108,2.1614,2.16056,2.1614,8000000.0
2008-09-18 03:02:00,2.16186,2.16189,2.16126,2.16126,8000000.0
2008-09-18 03:03:00,2.16112,2.16112,2.161,2.16101,7000000.0
2008-09-18 03:04:00,2.16041,2.16041,2.15983,2.15983,7000000.0
2008-09-18 03:05:00,2.15934,2.15989,2.15927,2.15927,8000000.0
2008-09-18 03:06:00,2.15924,2.15951,2.15923,2.15948,10000000.0
2008-09-18 03:07:00,2.15971,2.16009,2.15971,2.1599,8000000.0
2008-09-18 03:08:00,2.15992,2.16057,2.15992,2.1605,7000000.0
2008-09-18 03:09:00,2.16055,2.16093,2.16055,2.16079,8000000.0
2008-09-18 03:10:00,2.16052,2.16094,2.16033,2.16094,10000000.0
2008-09-18 03:11:00,2.16117,2.16261,2.16117,2.16261,10000000.0
2008-09-18 03:12:00,2.16282,2.16295,2.16265,2.16265,7000000.0
2008-09-18 03:13:00,2.16291,2.16404,2.16291,2.16404,11000000.0
2008-09-18 03:14:00,2.16486,2.16578,2.16486,2.16578,8000000.0
2008-09-18 03:15:00,2.16551,2.16551,2.16481,2.1653,7000000.0
2008-09-18 03:16:00,2.16606,2.16671,2.16606,2.16671,8000000.0
2008-09-18 03:17:00,2.1664,2.16647,2.16558,2.16607,11000000.0
2008-09-18 03:18:00,2.16589,2.16589,2.16534,2.16534,10000000.0
2008-09-18 03:19:00,2.1653,2.16598,2.1653,2.16597,7000000.0
2008-09-18 03:20:00,2.1655,2.16587,2.16543,2.16551,10000000.0
2008-09-18 03:21:00,2.16515,2.16515,2.16366,2.16366,7000000.0
2008-09-18 03:22:00,2.16325,2.16325,2.16228,2.16228,8000000.0
2008-09-18 03:23:00,2.16238,2.16262,2.16197,2.16262,7000000.0
2008-09-18 03:24:00,2.16297,2.16297,2.16231,2.16231,10000000.0
2008-09-18 03:25:00,2.16244,2.16258,2.16228,2.16231,8000000.0
2008-09-18 03:26:00,2.16229,2.16249,2.16168,2.16168,7000000.0
2008-09-18 03:27:00,2.1614,2.1614,2.16121,2.16127,8000000.0
2008-09-18 03:28:00,2.16091,2.16116,2.16091,2.16107,8000000.0
2008-09-18 03:29:00,2.1611,2.1614,2.16097,2.16097,11000000.0
2008-09-18 03:30:00,2.16059,2.16088,2.16059,2.16084,8000000.0
2008-09-18 03:31:00,2.16058,2.1606,2.15947,2.15947,9000000.0
2008-09-18 03:32:00,2.15938,2.1606,2.15938,2.1606,9000000.0
2008-09-18 03:33:00,2.16107,2.16145,2.16105,2.16145,7000000.0
2008-09-18 03:34:00,2.16148,2.16225,2.16148,2.16225,9000000.0
2008-09-18 03:35:00,2.16178,2.16178,2.16093,2.16114,10000000.0
2008-09-18 03:36:00,2.16004,2.16084,2.15983,2.16084,8000000.0
2008-09-18 03:37:00,2.16153,2.16177,2.16153,2.16173,9000000.0
2008-09-18 03:38:00,2.16172,2.16175,2.16086,2.16095,7000000.0
2008-09-18 03:39:00,2.16126,2.16137,2.16123,2.16123,8000000.0
2008-09-18 03:40:00,2.16166,2.16169,2.16148,2.16169,11000000.0
2008-09-18 03:41:00,2.16182,2.16236,2.16182,2.16236,10000000.0
2008-09-18 03:42:00,2.16271,2.16305,2.16271,2.16275,9000000.0
2008-09-18 03:43:00,2.1622,2.1622,2.16201,2.16208,7000000.0
2008-09-18 03:44:00,2.16155,2.16218,2.16155,2.16191,8000000.0
2008-09-18 03:45:00,2.16201,2.16243,2.162,2.16243,8000000.0
2008-09-18 03:46:00,2.16249,2.1626,2.16228,2.1626,8000000.0
2008-09-18 03:47:00,2.16255,2.16255,2.16225,2.16234,7000000.0
2008-09-18 03:48:00,2.16277,2.16321,2.16277,2.16312,11000000.0
2008-09-18 03:49:00,2.16299,2.16312,2.16292,2.16306,8000000.0
2008-09-18 03:50:00,2.16288,2.1631,2.16288,2.1631,7000000.0
2008-09-18 03:51:00,2.16321,2.16331,2.16291,2.16331,9000000.0
2008-09-18 03:52:00,2.16345,2.16358,2.16343,2.16358,8000000.0
2008-09-18 03:53:00,2.16347,2.16347,2.163,2.16303,10000000.0
2008-09-18 03:54:00,2.16294,2.16294,2.16084,2.16084,11000000.0
2008-09-18 03:55:00,2.16079,2.16098,2.16067,2.16096,7000000.0
2008-09-18 03:56:00,2.16107,2.16109,2.16001,2.16001,10000000.0
2008-09-18 03:57:00,2.15949,2.15964,2.15909,2.15964,8000000.0
2008-09-18 03:58:00,2.15911,2.15911,2.15869,2.15869,8000000.0
2008-09-18 03:59:00,2.15861,2.15861,2.15791,2.15791,7000000.0
2008-09-18 04:00:00,2.15728,2.15728,2.15648,2.1568,9000000.0
2008-09-18 04:01:00,2.15666,2.15683,2.15657,2.15683,7000000.0
2008-09-18 04:02:00,2.15614,2.15614,2.15577,2.15605,8000000.0
2008-09-18 04:03:00,2.15589,2.15632,2.15589,2.1563,8000000.0
2008-09-18 04:04:00,2.1562,2.15663,2.1562,2.15663,10000000.0
2008-09-18 04:05:00,2.15659,2.15662,2.15471,2.15471,9000000.0
2008-09-18 04:06:00,2.15639,2.15639,2.15509,2.15509,8000000.0
2008-09-18 04:07:00,2.15485,2.15543,2.15477,2.15536,11000000.0
2008-09-18 04:08:00,2.1555,2.15566,2.1551,2.1551,7000000.0
2008-09-18 04:09:00,2.15486,2.1552,2.15477,2.15477,8000000.0
2008-09-18 04:10:00,2.15495,2.15537,2.15495,2.15537,10000000.0
2008-09-18 04:11:00,2.15544,2.15576,2.15544,2.15576,7000000.0
2008-09-18 04:12:00,2.15575,2.15587,2.1554,2.15575,8000000.0
2008-09-18 04:13:00,2.15569,2.15569,2.15544,2.15544,8000000.0
2008-09-18 04:14:00,2.1557,2.15631,2.1557,2.1563,7000000.0
2008-09-18 04:15:00,2.15619,2.15619,2.15575,2.15575,7000000.0
2008-09-18 04:16:00,2.15546,2.15546,2.15471,2.15541,7000000.0
2008-09-18 04:17:00,2.15546,2.15578,2.15546,2.15577,8000000.0
2008-09-18 04:18:00,2.15572,2.15681,2.15572,2.1568,11000000.0
2008-09-18 04:19:00,2.15685,2.15758,2.15685,2.15756,7000000.0
2008-09-18 04:20:00,2.15739,2.15762,2.15721,2.15762,10000000.0
2008-09-18 04:21:00,2.15788,2.15927,2.15788,2.15875,8000000.0
2008-09-18 04:22:00,2.15625,2.15749,2.15625,2.15742,9000000.0
2008-09-18 04:23:00,2.15664,2.15664,2.15611,2.15642,7000000.0
2008-09-18 04:24:00,2.15671,2.15752,2.15643,2.15752,9000000.0
2008-09-18 04:25:00,2.15943,2.15944,2.15861,2.15861,11000000.0
2008-09-18 04:26:00,2.15836,2.1587,2.15836,2.15849,7000000.0
2008-09-18 04:27:00,2.15756,2.15777,2.15725,2.15725,8000000.0
2008-09-18 04:28:00,2.15739,2.1584,2.15739,2.1584,7000000.0
2008-09-18 04:29:00,2.15909,2.15925,2.15855,2.15855,8000000.0
2008-09-18 04:30:00,2.15771,2.15912,2.1574,2.15912,9000000.0
2008-09-18 04:31:00,2.15924,2.16158,2.15924,2.16158,10000000.0
2008-09-18 04:32:00,2.16227,2.16227,2.16128,2.16153,8000000.0
2008-09-18 04:33:00,2.16176,2.16204,2.16176,2.16188,8000000.0
2008-09-18 04:34:00,2.1615,2.1615,2.15861,2.15861,7000000.0
2008-09-18 04:35:00,2.15846,2.15864,2.15821,2.15821,7000000.0
2008-09-18 04:36:00,2.15729,2.15736,2.15718,2.15734,8000000.0
2008-09-18 04:37:00,2.15724,2.15724,2.15474,2.15474,5000000.0
2008-09-18 04:38:00,2.15468,2.15487,2.15439,2.15439,9000000.0
2008-09-18 04:39:00,2.15423,2.15441,2.15403,2.15403,9000000.0
2008-09-18 04:40:00,2.15392,2.15392,2.15361,2.15369,7000000.0
2008-09-18 04:41:00,2.15379,2.15395,2.15377,2.15377,8000000.0
2008-09-18 04:42:00,2.15333,2.15333,2.15283,2.15298,7000000.0
2008-09-18 04:43:00,2.1528,2.1528,2.15211,2.1525,11000000.0
2008-09-18 04:44:00,2.15246,2.15246,2.15202,2.15215,9000000.0
2008-09-18 04:45:00,2.15254,2.15275,2.15252,2.15275,11000000.0
2008-09-18 04:46:00,2.15271,2.15277,2.15261,2.15276,7000000.0
2008-09-18 04:47:00,2.15305,2.15308,2.15293,2.15293,7000000.0
2008-09-18 04:48:00,2.1532,2.15351,2.1532,2.15334,7000000.0
2008-09-18 04:49:00,2.15403,2.15408,2.1537,2.15382,11000000.0
2008-09-18 04:50:00,2.15349,2.15352,2.15326,2.1533,9000000.0
2008-09-18 04:51:00,2.15383,2.15396,2.15371,2.15371,7000000.0
2008-09-18 04:52:00,2.1535,2.15367,2.15348,2.15367,10000000.0
2008-09-18 04:53:00,2.15358,2.15431,2.15358,2.15403,9000000.0
2008-09-18 04:54:00,2.15467,2.15492,2.15467,2.15486,8000000.0
2008-09-18 04:55:00,2.15515,2.15532,2.15505,2.15532,8000000.0
2008-09-18 04:56:00,2.15511,2.15517,2.15504,2.15517,7000000.0
2008-09-18 04:57:00,2.15474,2.1549,2.15469,2.15469,8000000.0
2008-09-18 04:58:00,2.15456,2.15456,2.15404,2.1541,8000000.0
2008-09-18 04:59:00,2.15422,2.15465,2.15407,2.15465,8000000.0
2008-09-18 05:00:00,2.15495,2.15505,2.15491,2.15491,7000000.0
2008-09-18 05:01:00,2.15487,2.15514,2.15479,2.15514,9000000.0
2008-09-18 05:02:00,2.15511,2.15511,2.15474,2.1548,7000000.0
2008-09-18 05:03:00,2.15382,2.15414,2.15367,2.15394,7000000.0
2008-09-18 05:04:00,2.15442,2.15465,2.15442,2.15465,7000000.0
2008-09-18 05:05:00,2.15449,2.15483,2.15449,2.1548,8000000.0
2008-09-18 05:06:00,2.15463,2.15484,2.15463,2.15476,7000000.0
2008-09-18 05:07:00,2.1548,2.15488,2.15466,2.15473,8000000.0
2008-09-18 05:08:00,2.15527,2.15527,2.15449,2.15469,10000000.0
2008-09-18 05:09:00,2.15473,2.15489,2.15462,2.15489,7000000.0
2008-09-18 05:10:00,2.155,2.15531,2.15487,2.15528,7000000.0
2008-09-18 05:11:00,2.1551,2.1551,2.15474,2.15493,8000000.0
2008-09-18 05:12:00,2.15477,2.15493,2.15477,2.15483,11000000.0
2008-09-18 05:13:00,2.15463,2.15518,2.15445,2.15486,8000000.0
2008-09-18 05:14:00,2.15475,2.15491,2.15438,2.15483,7000000.0
2008-09-18 05:15:00,2.15449,2.15449,2.15413,2.15413,7000000.0
2008-09-18 05:16:00,2.15403,2.15412,2.15399,2.15401,7000000.0
2008-09-18 05:17:00,2.15413,2.15423,2.15364,2.15364,7000000.0
2008-09-18 05:18:00,2.15354,2.15365,2.15338,2.15338,8000000.0
2008-09-18 05:19:00,2.15349,2.15373,2.15348,2.15352,7000000.0
2008-09-18 05:20:00,2.15351,2.15386,2.1532,2.1532,9000000.0
2008-09-18 05:21:00,2.15312,2.15316,2.15306,2.15312,8000000.0
2008-09-18 05:22:00,2.1536,2.15397,2.1536,2.15397,7000000.0
2008-09-18 05:23:00,2.15424,2.15424,2.15393,2.1542,10000000.0
2008-09-18 05:24:00,2.15389,2.15459,2.15389,2.15459,8000000.0
2008-09-18 05:25:00,2.15436,2.15501,2.15436,2.15485,7000000.0
2008-09-18 05:26:00,2.15558,2.15578,2.15558,2.15578,7000000.0
2008-09-18 05:27:00,2.15591,2.15671,2.15591,2.156,8000000.0
2008-09-18 05:28:00,2.15523,2.15523,2.15409,2.15409,9000000.0
2008-09-18 05:29:00,2.15541,2.15618,2.15541,2.15618,7000000.0
2008-09-18 05:30:00,2.15569,2.15569,2.15506,2.15538,10000000.0
2008-09-18 05:31:00,2.15542,2.15559,2.15538,2.15548,8000000.0
2008-09-18 05:32:00,2.15565,2.15565,2.15522,2.15522,8000000.0
2008-09-18 05:33:00,2.1552,2.1552,2.15481,2.15481,9000000.0
2008-09-18 05:34:00,2.15504,2.15555,2.15485,2.15555,8000000.0
2008-09-18 05:35:00,2.15554,2.15554,2.15515,2.15515,7000000.0
2008-09-18 05:36:00,2.15573,2.15573,2.15515,2.15553,9000000.0
2008-09-18 05:37:00,2.15551,2.15557,2.15518,2.15518,7000000.0
2008-09-18 05:38:00,2.15576,2.15576,2.1541,2.1541,9000000.0
2008-09-18 05:39:00,2.15529,2.15539,2.15529,2.15538,7000000.0
2008-09-18 05:40:00,2.15525,2.15528,2.15495,2.15501,7000000.0
2008-09-18 05:41:00,2.15497,2.15499,2.15482,2.15491,8000000.0
2008-09-18 05:42:00,2.15492,2.1552,2.15462,2.1552,7000000.0
2008-09-18 05:43:00,2.15522,2.15522,2.1545,2.15452,9000000.0
2008-09-18 05:44:00,2.15446,2.15446,2.15247,2.15432,8000000.0
2008-09-18 05:45:00,2.15419,2.15432,2.15388,2.15432,11000000.0
2008-09-18 05:46:00,2.15473,2.15484,2.15473,2.15476,7000000.0
2008-09-18 05:47:00,2.15466,2.15529,2.15464,2.15529,8000000.0
2008-09-18 05:48:00,2.15538,2.15564,2.15516,2.1552,9000000.0
2008-09-18 05:49:00,2.15503,2.15588,2.15503,2.1555,8000000.0
2008-09-18 05:50:00,2.1564,2.1574,2.1564,2.1574,9000000.0
2008-09-18 05:51:00,2.15788,2.15797,2.15781,2.15796,8000000.0
2008-09-18 05:52:00,2.15851,2.15938,2.15851,2.15938,8000000.0
2008-09-18 05:53:00,2.15934,2.15934,2.15845,2.15845,7000000.0
2008-09-18 05:54:00,2.15834,2.1584,2.1583,2.15834,10000000.0
2008-09-18 05:55:00,2.15846,2.15932,2.15846,2.15932,5000000.0
2008-09-18 05:56:00,2.15951,2.16032,2.15951,2.16032,11000000.0
2008-09-18 05:57:00,2.16042,2.16057,2.16039,2.16054,8000000.0
2008-09-18 05:58:00,2.15971,2.16042,2.15971,2.16042,9000000.0
2008-09-18 05:59:00,2.16049,2.1605,2.16023,2.16037,10000000.0
2008-09-18 06:00:00,2.16027,2.1605,2.16023,2.16043,8000000.0
2008-09-18 06:01:00,2.15951,2.16034,2.15951,2.16032,7000000.0
2008-09-18 06:02:00,2.16059,2.1611,2.16056,2.1611,7000000.0
2008-09-18 06:03:00,2.16197,2.16197,2.16147,2.16147,8000000.0
2008-09-18 06:04:00,2.16183,2.16211,2.16168,2.16171,7000000.0
2008-09-18 06:05:00,2.16168,2.16179,2.16155,2.16179,7000000.0
2008-09-18 06:06:00,2.16162,2.16191,2.16162,2.16177,7000000.0
2008-09-18 06:07:00,2.16134,2.16134,2.15992,2.15992,7000000.0
2008-09-18 06:08:00,2.15993,2.16043,2.15993,2.16037,7000000.0
2008-09-18 06:09:00,2.16021,2.16021,2.15891,2.15891,8000000.0
2008-09-18 06:10:00,2.15894,2.15908,2.15877,2.15908,8000000.0
2008-09-18 06:11:00,2.15953,2.15953,2.15899,2.15899,8000000.0
2008-09-18 06:12:00,2.15881,2.15881,2.15848,2.15848,8000000.0
2008-09-18 06:13:00,2.15854,2.15927,2.15854,2.15927,8000000.0
2008-09-18 06:14:00,2.15908,2.15914,2.15882,2.15882,10000000.0
2008-09-18 06:15:00,2.15867,2.15867,2.1584,2.1585,8000000.0
2008-09-18 06:16:00,2.15918,2.15926,2.15902,2.15926,11000000.0
2008-09-18 06:17:00,2.15935,2.15939,2.1593,2.15939,7000000.0
2008-09-18 06:18:00,2.15863,2.15863,2.15575,2.15594,9000000.0
2008-09-18 06:19:00,2.15595,2.15738,2.15595,2.15738,7000000.0
2008-09-18 06:20:00,2.15786,2.15844,2.15786,2.15792,9000000.0
2008-09-18 06:21:00,2.15759,2.15759,2.15578,2.15578,8000000.0
2008-09-18 06:22:00,2.15576,2.15705,2.15576,2.15705,8000000.0
2008-09-18 06:23:00,2.1571,2.1571,2.15397,2.15397,8000000.0
2008-09-18 06:24:00,2.15421,2.15542,2.15421,2.15542,11000000.0
2008-09-18 06:25:00,2.15622,2.15718,2.15622,2.15718,11000000.0
2008-09-18 06:26:00,2.15727,2.15727,2.15705,2.15707,11000000.0
2008-09-18 06:27:00,2.15688,2.15694,2.15675,2.15686,7000000.0
2008-09-18 06:28:00,2.15654,2.15669,2.15643,2.15669,8000000.0
2008-09-18 06:29:00,2.1562,2.1562,2.15574,2.15614,8000000.0
2008-09-18 06:30:00,2.15595,2.15603,2.15576,2.15576,8000000.0
2008-09-18 06:31:00,2.15589,2.15658,2.15585,2.15658,7000000.0
2008-09-18 06:32:00,2.15703,2.15783,2.1569,2.15783,7000000.0
2008-09-18 06:33:00,2.15836,2.15838,2.15828,2.15828,7000000.0
2008-09-18 06:34:00,2.15816,2.15816,2.15775,2.15775,7000000.0
2008-09-18 06:35:00,2.15776,2.15804,2.15738,2.15754,11000000.0
2008-09-18 06:36:00,2.1573,2.1573,2.15646,2.15665,7000000.0
2008-09-18 06:37:00,2.15675,2.15685,2.15653,2.15685,10000000.0
2008-09-18 06:38:00,2.15695,2.15724,2.15695,2.15722,10000000.0
2008-09-18 06:39:00,2.15709,2.15709,2.1569,2.15691,11000000.0
2008-09-18 06:40:00,2.15692,2.15692,2.15661,2.1567,9000000.0
2008-09-18 06:41:00,2.15647,2.15647,2.15604,2.15605,7000000.0
2008-09-18 06:42:00,2.15601,2.15607,2.15589,2.15592,8000000.0
2008-09-18 06:43:00,2.15596,2.15689,2.15596,2.15689,7000000.0
2008-09-18 06:44:00,2.15587,2.15629,2.15499,2.15629,8000000.0
2008-09-18 06:45:00,2.15657,2.15679,2.15652,2.15679,8000000.0
2008-09-18 06:46:00,2.15681,2.15681,2.15606,2.15606,10000000.0
2008-09-18 06:47:00,2.15531,2.1556,2.15531,2.15549,8000000.0
2008-09-18 06:48:00,2.15411,2.15468,2.15386,2.15417,7000000.0
2008-09-18 06:49:00,2.15525,2.15525,2.15485,2.15489,8000000.0
2008-09-18 06:50:00,2.15474,2.15493,2.15474,2.15493,10000000.0
2008-09-18 06:51:00,2.15526,2.15611,2.15526,2.15611,10000000.0
2008-09-18 06:52:00,2.15634,2.15656,2.15622,2.15656,8000000.0
2008-09-18 06:53:00,2.15658,2.15677,2.15648,2.1567,8000000.0
2008-09-18 06:54:00,2.15718,2.15746,2.15705,2.15746,8000000.0
2008-09-18 06:55:00,2.15809,2.15809,2.15738,2.15755,7000000.0
2008-09-18 06:56:00,2.15767,2.15775,2.15759,2.15764,8000000.0
2008-09-18 06:57:00,2.15651,2.15651,2.15558,2.15558,7000000.0
2008-09-18 06:58:00,2.15593,2.15721,2.15593,2.15721,7000000.0
2008-09-18 06:59:00,2.15703,2.15708,2.15698,2.15708,7000000.0
2008-09-18 07:00:00,2.15673,2.15673,2.15659,2.15671,7000000.0
2008-09-18 07:01:00,2.15639,2.15771,2.15639,2.15771,7000000.0
2008-09-18 07:02:00,2.15805,2.1584,2.15772,2.15772,9000000.0
2008-09-18 07:03:00,2.15748,2.15791,2.15748,2.15791,7000000.0
2008-09-18 07:04:00,2.15803,2.15811,2.15797,2.15803,8000000.0
2008-09-18 07:05:00,2.15796,2.15818,2.15792,2.15818,11000000.0
2008-09-18 07:06:00,2.158,2.15895,2.158,2.15895,11000000.0
2008-09-18 07:07:00,2.15905,2.15905,2.1586,2.15867,11000000.0
2008-09-18 07:08:00,2.15866,2.15866,2.15752,2.15752,9000000.0
2008-09-18 07:09:00,2.15753,2.15753,2.15729,2.15752,8000000.0
2008-09-18 07:10:00,2.15741,2.15742,2.15713,2.15742,7000000.0
2008-09-18 07:11:00,2.15719,2.15719,2.15666,2.15666,10000000.0
2008-09-18 07:12:00,2.15647,2.15649,2.15635,2.15649,7000000.0
2008-09-18 07:13:00,2.15653,2.15678,2.1561,2.1561,8000000.0
2008-09-18 07:14:00,2.15584,2.1561,2.15584,2.15606,7000000.0
2008-09-18 07:15:00,2.15603,2.15603,2.15527,2.15529,10000000.0
2008-09-18 07:16:00,2.1554,2.15569,2.15524,2.15569,8000000.0
2008-09-18 07:17:00,2.1554,2.15567,2.1554,2.15555,11000000.0
2008-09-18 07:18:00,2.15544,2.15567,2.15544,2.15562,8000000.0
2008-09-18 07:19:00,2.15598,2.15626,2.15598,2.15619,8000000.0
2008-09-18 07:20:00,2.15652,2.1569,2.15638,2.1569,9000000.0
2008-09-18 07:21:00,2.15717,2.15768,2.15717,2.15768,10000000.0
2008-09-18 07:22:00,2.15766,2.15766,2.15723,2.15751,11000000.0
2008-09-18 07:23:00,2.15776,2.15776,2.15751,2.15751,7000000.0
2008-09-18 07:24:00,2.15782,2.15828,2.15782,2.15828,9000000.0
2008-09-18 07:25:00,2.15844,2.15908,2.15844,2.15908,8000000.0
2008-09-18 07:26:00,2.15944,2.15968,2.15944,2.15959,7000000.0
2008-09-18 07:27:00,2.15956,2.15956,2.15934,2.15945,7000000.0
2008-09-18 07:28:00,2.15871,2.15879,2.15866,2.15879,7000000.0
2008-09-18 07:29:00,2.15847,2.15847,2.15734,2.15734,8000000.0
2008-09-18 07:30:00,2.15672,2.15715,2.15672,2.15707,8000000.0
2008-09-18 07:31:00,2.15696,2.15729,2.15696,2.15718,7000000.0
2008-09-18 07:32:00,2.15722,2.15734,2.15705,2.15725,9000000.0
2008-09-18 07:33:00,2.15738,2.15774,2.15738,2.15774,8000000.0
2008-09-18 07:34:00,2.15756,2.15756,2.15734,2.15744,11000000.0
2008-09-18 07:35:00,2.15769,2.158,2.15769,2.15782,8000000.0
2008-09-18 07:36:00,2.15766,2.15769,2.15733,2.15733,7000000.0
2008-09-18 07:37:00,2.15672,2.15702,2.15672,2.15691,7000000.0
2008-09-18 07:38:00,2.15683,2.15734,2.15648,2.15734,11000000.0
2008-09-18 07:39:00,2.15695,2.1573,2.15695,2.15724,7000000.0
2008-09-18 07:40:00,2.15674,2.15674,2.1563,2.1563,8000000.0
2008-09-18 07:41:00,2.15615,2.15629,2.15607,2.1562,9000000.0
2008-09-18 07:42:00,2.15624,2.15624,2.15597,2.15597,11000000.0
2008-09-18 07:43:00,2.15643,2.15662,2.15639,2.15639,7000000.0
2008-09-18 07:44:00,2.15656,2.15661,2.15648,2.15661,7000000.0
2008-09-18 07:45:00,2.15611,2.15611,2.15475,2.15475,7000000.0
2008-09-18 07:46:00,2.15474,2.15608,2.15474,2.15608,10000000.0
2008-09-18 07:47:00,2.1566,2.1566,2.15554,2.15554,7000000.0
2008-09-18 07:48:00,2.15493,2.15536,2.15493,2.15527,8000000.0
2008-09-18 07:49:00,2.15561,2.15605,2.15561,2.15579,8000000.0
2008-09-18 07:50:00,2.15574,2.15577,2.15552,2.15567,7000000.0
2008-09-18 07:51:00,2.15568,2.15568,2.1554,2.15546,8000000.0
2008-09-18 07:52:00,2.15492,2.15605,2.15492,2.15605,10000000.0
2008-09-18 07:53:00,2.15589,2.15631,2.15589,2.15631,11000000.0
2008-09-18 07:54:00,2.15628,2.15628,2.15511,2.15543,9000000.0
2008-09-18 07:55:00,2.15577,2.15577,2.15477,2.1553,9000000.0
2008-09-18 07:56:00,2.15589,2.15614,2.15525,2.15525,9000000.0
2008-09-18 07:57:00,2.15534,2.15565,2.15534,2.15553,7000000.0
2008-09-18 07:58:00,2.15577,2.15585,2.15569,2.15572,7000000.0
2008-09-18 07:59:00,2.15619,2.15648,2.15501,2.15501,7000000.0
2008-09-18 08:00:00,2.15477,2.15477,2.15447,2.15447,8000000.0
2008-09-18 08:01:00,2.15425,2.15425,2.15339,2.1537,10000000.0
2008-09-18 08:02:00,2.15392,2.15392,2.15364,2.1537,7000000.0
2008-09-18 08:03:00,2.1535,2.1535,2.15263,2.15282,8000000.0
2008-09-18 08:04:00,2.15253,2.15253,2.15181,2.15181,8000000.0
2008-09-18 08:05:00,2.15169,2.15178,2.15126,2.15126,8000000.0
2008-09-18 08:06:00,2.15065,2.15065,2.14965,2.14988,7000000.0
2008-09-18 08:07:00,2.15071,2.15155,2.15071,2.15155,7000000.0
2008-09-18 08:08:00,2.15158,2.15158,2.1508,2.1508,7000000.0
2008-09-18 08:09:00,2.15015,2.15052,2.15004,2.15052,7000000.0
2008-09-18 08:10:00,2.1506,2.15066,2.15023,2.15054,7000000.0
2008-09-18 08:11:00,2.15056,2.15056,2.15005,2.15005,8000000.0
2008-09-18 08:12:00,2.14981,2.14981,2.14902,2.14902,9000000.0
2008-09-18 08:13:00,2.14763,2.14763,2.14714,2.1472,7000000.0
2008-09-18 08:14:00,2.14716,2.14742,2.14644,2.14644,9000000.0
2008-09-18 08:15:00,2.14619,2.14644,2.14465,2.14465,8000000.0
2008-09-18 08:16:00,2.14447,2.14572,2.14447,2.14572,11000000.0
2008-09-18 08:17:00,2.14543,2.14543,2.14484,2.14484,7000000.0
2008-09-18 08:18:00,2.14473,2.14518,2.14469,2.14518,9000000.0
2008-09-18 08:19:00,2.14528,2.14528,2.14487,2.14506,7000000.0
2008-09-18 08:20:00,2.14472,2.14474,2.14444,2.14465,8000000.0
2008-09-18 08:21:00,2.14448,2.14448,2.14402,2.14425,8000000.0
2008-09-18 08:22:00,2.14496,2.14506,2.14474,2.14506,8000000.0
2008-09-18 08:23:00,2.14501,2.14501,2.14482,2.14482,7000000.0
2008-09-18 08:24:00,2.14505,2.14505,2.14446,2.14446,7000000.0
2008-09-18 08:25:00,2.14424,2.14424,2.14378,2.14378,8000000.0
2008-09-18 08:26:00,2.14351,2.14351,2.14183,2.14183,7000000.0
2008-09-18 08:27:00,2.14104,2.14104,2.14027,2.14086,10000000.0
2008-09-18 08:28:00,2.14108,2.14108,2.13969,2.13969,7000000.0
2008-09-18 08:29:00,2.13807,2.13807,2.13535,2.13555,10000000.0
2008-09-18 08:30:00,2.13178,2.13692,2.13178,2.13692,7000000.0
2008-09-18 08:31:00,2.13832,2.13873,2.13824,2.13824,10000000.0
2008-09-18 08:32:00,2.1392,2.14102,2.1392,2.14102,8000000.0
2008-09-18 08:33:00,2.14192,2.14236,2.14192,2.14206,7000000.0
2008-09-18 08:34:00,2.14143,2.14182,2.14102,2.14182,9000000.0
2008-09-18 08:35:00,2.1416,2.14179,2.14147,2.14177,9000000.0
2008-09-18 08:36:00,2.14142,2.14142,2.14048,2.1409,8000000.0
2008-09-18 08:37:00,2.14087,2.14135,2.14083,2.1413,9000000.0
2008-09-18 08:38:00,2.14163,2.14165,2.13979,2.14056,10000000.0
2008-09-18 08:39:00,2.14108,2.14108,2.14055,2.14061,11000000.0
2008-09-18 08:40:00,2.1407,2.14217,2.1407,2.14217,8000000.0
2008-09-18 08:41:00,2.14262,2.14272,2.14178,2.14178,11000000.0
2008-09-18 08:42:00,2.14098,2.14102,2.13993,2.13993,10000000.0
2008-09-18 08:43:00,2.13979,2.14064,2.13979,2.14064,8000000.0
2008-09-18 08:44:00,2.14085,2.14085,2.14017,2.1403,10000000.0
2008-09-18 08:45:00,2.14026,2.14057,2.14026,2.14038,8000000.0
2008-09-18 08:46:00,2.13986,2.14009,2.13859,2.13958,8000000.0
2008-09-18 08:47:00,2.13918,2.13956,2.13918,2.13956,7000000.0
2008-09-18 08:48:00,2.13963,2.1397,2.13919,2.13938,10000000.0
2008-09-18 08:49:00,2.13954,2.1403,2.13954,2.1403,11000000.0
2008-09-18 08:50:00,2.14041,2.14205,2.14037,2.14205,7000000.0
2008-09-18 08:51:00,2.14236,2.14238,2.142,2.14238,8000000.0
2008-09-18 08:52:00,2.1423,2.14237,2.14227,2.14231,9000000.0
2008-09-18 08:53:00,2.14229,2.14282,2.14223,2.14253,8000000.0
2008-09-18 08:54:00,2.14287,2.14307,2.14184,2.14307,8000000.0
2008-09-18 08:55:00,2.14389,2.14466,2.14389,2.14466,8000000.0
2008-09-18 08:56:00,2.14473,2.14529,2.14473,2.14529,7000000.0
2008-09-18 08:57:00,2.14514,2.14546,2.14514,2.14543,8000000.0
2008-09-18 08:58:00,2.14535,2.14539,2.14524,2.14539,7000000.0
2008-09-18 08:59:00,2.14531,2.14531,2.14511,2.14511,7000000.0
2008-09-18 09:00:00,2.1451,2.14567,2.14264,2.14264,8000000.0
2008-09-18 09:01:00,2.14054,2.14088,2.13776,2.13776,9000000.0
2008-09-18 09:02:00,2.13549,2.13636,2.13517,2.13597,10000000.0
2008-09-18 09:03:00,2.13827,2.14044,2.13827,2.13997,7000000.0
2008-09-18 09:04:00,2.13959,2.14077,2.13959,2.14077,7000000.0
2008-09-18 09:05:00,2.14069,2.1409,2.14004,2.14004,7000000.0
2008-09-18 09:06:00,2.1391,2.1391,2.13849,2.13849,11000000.0
2008-09-18 09:07:00,2.13943,2.13961,2.13943,2.1395,8000000.0
2008-09-18 09:08:00,2.13857,2.13957,2.13822,2.13957,5000000.0
2008-09-18 09:09:00,2.14116,2.14185,2.14116,2.14151,11000000.0
2008-09-18 09:10:00,2.1402,2.1402,2.13925,2.14011,7000000.0
2008-09-18 09:11:00,2.14043,2.14102,2.14043,2.14094,9000000.0
2008-09-18 09:12:00,2.14049,2.14189,2.14045,2.14189,8000000.0
2008-09-18 09:13:00,2.14242,2.14341,2.14242,2.14341,9000000.0
2008-09-18 09:14:00,2.14367,2.14367,2.14328,2.14339,11000000.0
2008-09-18 09:15:00,2.14277,2.14277,2.14037,2.14037,7000000.0
2008-09-18 09:16:00,2.14074,2.14113,2.14056,2.14056,8000000.0
2008-09-18 09:17:00,2.14046,2.14046,2.13874,2.1388,11000000.0
2008-09-18 09:18:00,2.13896,2.13896,2.13669,2.13669,8000000.0
2008-09-18 09:19:00,2.13657,2.13657,2.13568,2.13576,7000000.0
2008-09-18 09:20:00,2.13602,2.13616,2.13506,2.13517,7000000.0
2008-09-18 09:21:00,2.13406,2.13406,2.13083,2.13083,8000000.0
2008-09-18 09:22:00,2.13179,2.13347,2.13179,2.13347,8000000.0
2008-09-18 09:23:00,2.1332,2.13351,2.13275,2.13351,7000000.0
2008-09-18 09:24:00,2.13307,2.13368,2.13293,2.13368,8000000.0
2008-09-18 09:25:00,2.13353,2.13421,2.13312,2.13421,7000000.0
2008-09-18 09:26:00,2.13374,2.13374,2.13232,2.13232,11000000.0
2008-09-18 09:27:00,2.13168,2.13333,2.13168,2.13333,11000000.0
2008-09-18 09:28:00,2.13389,2.13438,2.13389,2.13438,9000000.0
2008-09-18 09:29:00,2.13427,2.13442,2.13332,2.13332,8000000.0
2008-09-18 09:30:00,2.13386,2.13429,2.13345,2.13429,7000000.0
2008-09-18 09:31:00,2.13574,2.1386,2.13574,2.1386,7000000.0
2008-09-18 09:32:00,2.1393,2.13961,2.13917,2.13961,7000000.0
2008-09-18 09:33:00,2.13974,2.14004,2.13974,2.13985,8000000.0
2008-09-18 09:34:00,2.13925,2.13925,2.13792,2.13792,7000000.0
2008-09-18 09:35:00,2.13749,2.13795,2.13749,2.13795,10000000.0
2008-09-18 09:36:00,2.13785,2.13785,2.13646,2.13712,8000000.0
2008-09-18 09:37:00,2.13716,2.13716,2.13518,2.13539,11000000.0
2008-09-18 09:38:00,2.13596,2.13777,2.1345,2.13777,11000000.0
2008-09-18 09:39:00,2.13796,2.13973,2.13796,2.13973,7000000.0
2008-09-18 09:40:00,2.13905,2.13905,2.13599,2.13599,9000000.0
2008-09-18 09:41:00,2.1363,2.1364,2.13593,2.13593,8000000.0
2008-09-18 09:42:00,2.13537,2.13564,2.13537,2.13558,10000000.0
2008-09-18 09:43:00,2.13542,2.13574,2.1352,2.13564,11000000.0
2008-09-18 09:44:00,2.13573,2.13643,2.1357,2.13643,8000000.0
2008-09-18 09:45:00,2.13686,2.13705,2.13645,2.13651,7000000.0
2008-09-18 09:46:00,2.13672,2.13725,2.13547,2.13547,11000000.0
2008-09-18 09:47:00,2.13465,2.13465,2.13314,2.13314,9000000.0
2008-09-18 09:48:00,2.12996,2.13132,2.12975,2.13132,7000000.0
2008-09-18 09:49:00,2.13071,2.13082,2.13053,2.13082,11000000.0
2008-09-18 09:50:00,2.13063,2.13064,2.13051,2.13062,8000000.0
2008-09-18 09:51:00,2.12983,2.12983,2.12791,2.12791,8000000.0
2008-09-18 09:52:00,2.12745,2.12745,2.12718,2.12738,8000000.0
2008-09-18 09:53:00,2.12699,2.12761,2.12699,2.12761,10000000.0
2008-09-18 09:54:00,2.12783,2.12838,2.12783,2.12809,10000000.0
2008-09-18 09:55:00,2.12816,2.12831,2.12788,2.12831,8000000.0
2008-09-18 09:56:00,2.12801,2.12857,2.12735,2.12857,10000000.0
2008-09-18 09:57:00,2.12838,2.12941,2.12838,2.12941,8000000.0
2008-09-18 09:58:00,2.12935,2.12967,2.12935,2.12967,8000000.0
2008-09-18 09:59:00,2.13,2.13,2.12956,2.12956,10000000.0
2008-09-18 10:00:00,2.12956,2.12963,2.12927,2.12927,10000000.0
2008-09-18 10:01:00,2.12947,2.12962,2.12937,2.12951,10000000.0
2008-09-18 10:02:00,2.12968,2.12979,2.12949,2.12979,10000000.0
2008-09-18 10:03:00,2.13,2.13141,2.13,2.13141,7000000.0
2008-09-18 10:04:00,2.13187,2.13218,2.13187,2.13187,7000000.0
2008-09-18 10:05:00,2.13261,2.13335,2.13261,2.13335,11000000.0
2008-09-18 10:06:00,2.13383,2.13399,2.1337,2.13391,7000000.0
2008-09-18 10:07:00,2.13404,2.13563,2.13404,2.13563,7000000.0
2008-09-18 10:08:00,2.13637,2.13658,2.13634,2.13634,7000000.0
2008-09-18 10:09:00,2.13577,2.13577,2.135,2.135,7000000.0
2008-09-18 10:10:00,2.13426,2.13494,2.13424,2.13471,7000000.0
2008-09-18 10:11:00,2.13438,2.13438,2.13391,2.13391,7000000.0
2008-09-18 10:12:00,2.13394,2.13418,2.13308,2.13308,8000000.0
2008-09-18 10:13:00,2.13266,2.13266,2.1325,2.13252,8000000.0
2008-09-18 10:14:00,2.13249,2.13271,2.13211,2.13226,7000000.0
2008-09-18 10:15:00,2.13185,2.13185,2.13137,2.13152,10000000.0
2008-09-18 10:16:00,2.13183,2.13183,2.13111,2.13111,7000000.0
2008-09-18 10:17:00,2.13118,2.13278,2.13118,2.13278,11000000.0
2008-09-18 10:18:00,2.13286,2.13333,2.13286,2.13333,8000000.0
2008-09-18 10:19:00,2.13361,2.13361,2.13235,2.13235,9000000.0
2008-09-18 10:20:00,2.13192,2.13213,2.13111,2.13111,7000000.0
2008-09-18 10:21:00,2.13111,2.13111,2.12958,2.12958,8000000.0
2008-09-18 10:22:00,2.12926,2.13067,2.12926,2.13067,7000000.0
2008-09-18 10:23:00,2.13024,2.13039,2.1299,2.1302,7000000.0
2008-09-18 10:24:00,2.13011,2.13011,2.12956,2.12967,7000000.0
2008-09-18 10:25:00,2.1302,2.13026,2.12976,2.13026,9000000.0
2008-09-18 10:26:00,2.13102,2.13156,2.13102,2.13139,11000000.0
2008-09-18 10:27:00,2.13109,2.13185,2.13109,2.13185,8000000.0
2008-09-18 10:28:00,2.13292,2.13317,2.13245,2.13285,9000000.0
2008-09-18 10:29:00,2.13322,2.13409,2.13322,2.13397,8000000.0
2008-09-18 10:30:00,2.13381,2.13383,2.13344,2.13344,8000000.0
2008-09-18 10:31:00,2.13356,2.13391,2.13355,2.13355,7000000.0
2008-09-18 10:32:00,2.13366,2.13452,2.13349,2.13452,9000000.0
2008-09-18 10:33:00,2.13484,2.13512,2.13431,2.13431,7000000.0
2008-09-18 10:34:00,2.13455,2.13507,2.13448,2.13507,7000000.0
2008-09-18 10:35:00,2.13413,2.13442,2.13311,2.13442,7000000.0
2008-09-18 10:36:00,2.13313,2.13414,2.13313,2.13414,8000000.0
2008-09-18 10:37:00,2.13411,2.13445,2.13393,2.13393,8000000.0
2008-09-18 10:38:00,2.13411,2.13411,2.13376,2.13379,10000000.0
2008-09-18 10:39:00,2.13384,2.13519,2.13384,2.13517,8000000.0
2008-09-18 10:40:00,2.13513,2.13517,2.13492,2.13492,7000000.0
2008-09-18 10:41:00,2.13481,2.13556,2.13481,2.13556,9000000.0
2008-09-18 10:42:00,2.13473,2.13473,2.13403,2.13403,7000000.0
2008-09-18 10:43:00,2.13398,2.13398,2.13339,2.13362,10000000.0
2008-09-18 10:44:00,2.13485,2.1354,2.13425,2.13425,7000000.0
2008-09-18 10:45:00,2.13379,2.13386,2.13338,2.13338,8000000.0
2008-09-18 10:46:00,2.13318,2.13327,2.13297,2.13297,8000000.0
2008-09-18 10:47:00,2.13284,2.13366,2.13284,2.13366,7000000.0
2008-09-18 10:48:00,2.1339,2.1339,2.13337,2.13337,8000000.0
2008-09-18 10:49:00,2.13345,2.13363,2.13328,2.13331,9000000.0
2008-09-18 10:50:00,2.13327,2.13335,2.13316,2.13335,8000000.0
2008-09-18 10:51:00,2.13338,2.13346,2.13308,2.13309,9000000.0
2008-09-18 10:52:00,2.13337,2.13373,2.13323,2.13356,8000000.0
2008-09-18 10:53:00,2.13355,2.13355,2.13339,2.13354,9000000.0
2008-09-18 10:54:00,2.13362,2.13362,2.13299,2.13305,10000000.0
2008-09-18 10:55:00,2.13273,2.13481,2.13271,2.13481,7000000.0
2008-09-18 10:56:00,2.13551,2.13561,2.13354,2.13561,7000000.0
2008-09-18 10:57:00,2.13651,2.13723,2.13651,2.13723,8000000.0
2008-09-18 10:58:00,2.13754,2.13763,2.13505,2.13505,7000000.0
2008-09-18 10:59:00,2.13441,2.13473,2.13441,2.13454,11000000.0
2008-09-18 11:00:00,2.13519,2.13681,2.13519,2.13545,7000000.0
2008-09-18 11:01:00,2.13692,2.13692,2.1362,2.1363,8000000.0
2008-09-18 11:02:00,2.13696,2.13713,2.13696,2.13698,7000000.0
2008-09-18 11:03:00,2.13659,2.13659,2.13604,2.13619,11000000.0
2008-09-18 11:04:00,2.13623,2.13659,2.13592,2.13659,11000000.0
2008-09-18 11:05:00,2.13674,2.13913,2.13674,2.13913,7000000.0
2008-09-18 11:06:00,2.13945,2.14059,2.13945,2.14059,8000000.0
2008-09-18 11:07:00,2.14036,2.14036,2.13928,2.13928,7000000.0
2008-09-18 11:08:00,2.13941,2.13941,2.13892,2.13939,9000000.0
2008-09-18 11:09:00,2.1396,2.13992,2.13956,2.13992,8000000.0
2008-09-18 11:10:00,2.13942,2.13942,2.1373,2.1373,8000000.0
2008-09-18 11:11:00,2.13874,2.13923,2.13874,2.139,10000000.0
2008-09-18 11:12:00,2.13887,2.13889,2.13791,2.13889,7000000.0
2008-09-18 11:13:00,2.13834,2.13834,2.13794,2.13831,11000000.0
2008-09-18 11:14:00,2.13858,2.13858,2.13836,2.13836,11000000.0
2008-09-18 11:15:00,2.13852,2.13865,2.13848,2.13848,7000000.0
2008-09-18 11:16:00,2.13815,2.13962,2.13811,2.13962,7000000.0
2008-09-18 11:17:00,2.13989,2.14025,2.13989,2.14025,7000000.0
2008-09-18 11:18:00,2.1408,2.14095,2.14075,2.14083,10000000.0
2008-09-18 11:19:00,2.1412,2.1412,2.14051,2.14065,11000000.0
2008-09-18 11:20:00,2.14036,2.14036,2.13984,2.13995,8000000.0
2008-09-18 11:21:00,2.14001,2.14012,2.13991,2.13991,7000000.0
2008-09-18 11:22:00,2.13989,2.14037,2.13983,2.13983,8000000.0
2008-09-18 11:23:00,2.13979,2.14043,2.13933,2.14043,8000000.0
2008-09-18 11:24:00,2.14094,2.14124,2.14094,2.14124,7000000.0
2008-09-18 11:25:00,2.14165,2.14301,2.14165,2.14301,8000000.0
2008-09-18 11:26:00,2.14268,2.14268,2.13915,2.13915,11000000.0
2008-09-18 11:27:00,2.13886,2.13897,2.13881,2.1389,8000000.0
2008-09-18 11:28:00,2.139,2.13906,2.13896,2.13905,7000000.0
2008-09-18 11:29:00,2.13926,2.13938,2.1391,2.13938,8000000.0
2008-09-18 11:30:00,2.13913,2.13913,2.13885,2.13908,7000000.0
2008-09-18 11:31:00,2.13897,2.13915,2.13891,2.13895,11000000.0
2008-09-18 11:32:00,2.13882,2.13901,2.13882,2.13901,11000000.0
2008-09-18 11:33:00,2.13886,2.13899,2.13875,2.13899,7000000.0
2008-09-18 11:34:00,2.13906,2.13906,2.13856,2.13856,7000000.0
2008-09-18 11:35:00,2.13868,2.13873,2.13845,2.13845,10000000.0
2008-09-18 11:36:00,2.1379,2.13793,2.13771,2.13788,8000000.0
2008-09-18 11:37:00,2.13814,2.13814,2.13776,2.13796,8000000.0
2008-09-18 11:38:00,2.1378,2.1378,2.1369,2.1369,9000000.0
2008-09-18 11:39:00,2.13563,2.13617,2.13465,2.13562,9000000.0
2008-09-18 11:40:00,2.13631,2.13631,2.13585,2.13597,11000000.0
2008-09-18 11:41:00,2.13568,2.13568,2.13538,2.13556,11000000.0
2008-09-18 11:42:00,2.13552,2.13552,2.13533,2.13541,11000000.0
2008-09-18 11:43:00,2.13456,2.13507,2.13315,2.13315,7000000.0
2008-09-18 11:44:00,2.1326,2.13284,2.1324,2.13284,7000000.0
2008-09-18 11:45:00,2.13292,2.13315,2.13289,2.13296,11000000.0
2008-09-18 11:46:00,2.13338,2.13365,2.13315,2.13362,7000000.0
2008-09-18 11:47:00,2.13347,2.13347,2.13291,2.13294,9000000.0
2008-09-18 11:48:00,2.13273,2.13283,2.13261,2.13264,10000000.0
2008-09-18 11:49:00,2.13251,2.13282,2.13251,2.13282,7000000.0
2008-09-18 11:50:00,2.13314,2.13414,2.13314,2.13412,7000000.0
2008-09-18 11:51:00,2.13396,2.13466,2.13376,2.13466,8000000.0
2008-09-18 11:52:00,2.13407,2.13423,2.13277,2.13277,10000000.0
2008-09-18 11:53:00,2.13153,2.13236,2.13153,2.13236,10000000.0
2008-09-18 11:54:00,2.13186,2.1327,2.13186,2.1326,9000000.0
2008-09-18 11:55:00,2.13275,2.13324,2.13275,2.13301,8000000.0
2008-09-18 11:56:00,2.13192,2.13311,2.13192,2.1331,11000000.0
2008-09-18 11:57:00,2.13326,2.13326,2.13179,2.13271,8000000.0
2008-09-18 11:58:00,2.13321,2.13384,2.13308,2.13384,9000000.0
2008-09-18 11:59:00,2.13302,2.13302,2.13254,2.13254,7000000.0
2008-09-18 12:00:00,2.1328,2.13287,2.13271,2.13287,7000000.0
2008-09-18 12:01:00,2.13286,2.1329,2.1327,2.13284,10000000.0
2008-09-18 12:02:00,2.13281,2.13281,2.13193,2.13202,10000000.0
2008-09-18 12:03:00,2.13228,2.13321,2.13228,2.13321,7000000.0
2008-09-18 12:04:00,2.13343,2.13343,2.13322,2.13338,9000000.0
2008-09-18 12:05:00,2.13333,2.13388,2.13333,2.13388,11000000.0
2008-09-18 12:06:00,2.13487,2.13553,2.13487,2.13535,7000000.0
2008-09-18 12:07:00,2.13605,2.1369,2.13605,2.1369,7000000.0
2008-09-18 12:08:00,2.13699,2.137,2.1364,2.13668,9000000.0
2008-09-18 12:09:00,2.13816,2.14018,2.13816,2.14016,8000000.0
2008-09-18 12:10:00,2.14039,2.14039,2.13946,2.13972,8000000.0
2008-09-18 12:11:00,2.13978,2.13978,2.13952,2.13952,7000000.0
2008-09-18 12:12:00,2.13893,2.13893,2.13818,2.13835,7000000.0
2008-09-18 12:13:00,2.13865,2.13877,2.13833,2.13861,10000000.0
2008-09-18 12:14:00,2.13879,2.13959,2.13879,2.13959,8000000.0
2008-09-18 12:15:00,2.13927,2.13927,2.13879,2.13901,8000000.0
2008-09-18 12:16:00,2.13895,2.13922,2.13881,2.13912,8000000.0
2008-09-18 12:17:00,2.1388,2.13994,2.13861,2.13993,8000000.0
2008-09-18 12:18:00,2.13963,2.14,2.13962,2.14,11000000.0
2008-09-18 12:19:00,2.13986,2.14012,2.13971,2.13971,9000000.0
2008-09-18 12:20:00,2.13998,2.13998,2.13955,2.1396,10000000.0
2008-09-18 12:21:00,2.1393,2.13945,2.13739,2.13739,7000000.0
2008-09-18 12:22:00,2.13924,2.14012,2.13924,2.14012,8000000.0
2008-09-18 12:23:00,2.14044,2.14094,2.14044,2.14091,7000000.0
2008-09-18 12:24:00,2.14124,2.14138,2.14124,2.14138,7000000.0
2008-09-18 12:25:00,2.14149,2.1417,2.14084,2.14084,9000000.0
2008-09-18 12:26:00,2.1403,2.14051,2.1403,2.14051,8000000.0
2008-09-18 12:27:00,2.14058,2.14072,2.14027,2.14027,10000000.0
2008-09-18 12:28:00,2.14083,2.14083,2.13833,2.13833,9000000.0
2008-09-18 12:29:00,2.13817,2.13926,2.13817,2.13926,9000000.0
2008-09-18 12:30:00,2.13966,2.13966,2.13843,2.13843,7000000.0
2008-09-18 12:31:00,2.13855,2.1389,2.13727,2.13727,11000000.0
2008-09-18 12:32:00,2.13658,2.13658,2.13583,2.13583,7000000.0
2008-09-18 12:33:00,2.13589,2.13601,2.13549,2.13549,7000000.0
2008-09-18 12:34:00,2.13503,2.13505,2.13496,2.13503,7000000.0
2008-09-18 12:35:00,2.13515,2.13543,2.13515,2.13535,8000000.0
2008-09-18 12:36:00,2.13514,2.13564,2.13468,2.13468,8000000.0
2008-09-18 12:37:00,2.13425,2.1345,2.13425,2.1345,9000000.0
2008-09-18 12:38:00,2.13425,2.13445,2.13394,2.13413,8000000.0
2008-09-18 12:39:00,2.13413,2.13506,2.13413,2.13506,9000000.0
2008-09-18 12:40:00,2.13579,2.13602,2.13541,2.13541,7000000.0
2008-09-18 12:41:00,2.13573,2.13667,2.13571,2.13667,8000000.0
2008-09-18 12:42:00,2.13682,2.13736,2.13682,2.13736,9000000.0
2008-09-18 12:43:00,2.13746,2.13811,2.13746,2.13801,9000000.0
2008-09-18 12:44:00,2.13831,2.13831,2.13802,2.13802,8000000.0
2008-09-18 12:45:00,2.13787,2.13795,2.13761,2.13786,10000000.0
2008-09-18 12:46:00,2.13799,2.13811,2.1377,2.13811,9000000.0
2008-09-18 12:47:00,2.13873,2.13884,2.13841,2.13841,10000000.0
2008-09-18 12:48:00,2.13766,2.13766,2.13638,2.13638,11000000.0
2008-09-18 12:49:00,2.13627,2.13664,2.13627,2.13647,7000000.0
2008-09-18 12:50:00,2.13657,2.13704,2.13657,2.13704,7000000.0
2008-09-18 12:51:00,2.13737,2.13778,2.13737,2.13778,8000000.0
2008-09-18 12:52:00,2.13838,2.13848,2.13703,2.13703,11000000.0
2008-09-18 12:53:00,2.13625,2.13676,2.13625,2.13653,8000000.0
2008-09-18 12:54:00,2.13654,2.13656,2.13612,2.13635,7000000.0
2008-09-18 12:55:00,2.13668,2.13668,2.13614,2.13614,8000000.0
2008-09-18 12:56:00,2.13594,2.13637,2.13591,2.13637,7000000.0
2008-09-18 12:57:00,2.13654,2.13654,2.13597,2.13597,7000000.0
2008-09-18 12:58:00,2.13576,2.13576,2.13361,2.13361,8000000.0
2008-09-18 12:59:00,2.13358,2.13434,2.13358,2.13434,7000000.0
2008-09-18 13:00:00,2.13439,2.1346,2.13432,2.1346,8000000.0
2008-09-18 13:01:00,2.13486,2.13523,2.13486,2.13499,8000000.0
2008-09-18 13:02:00,2.13473,2.13481,2.13446,2.1346,7000000.0
2008-09-18 13:03:00,2.13442,2.13456,2.13426,2.13433,8000000.0
2008-09-18 13:04:00,2.13538,2.13608,2.13538,2.13581,7000000.0
2008-09-18 13:05:00,2.13637,2.13734,2.13637,2.13671,8000000.0
2008-09-18 13:06:00,2.1362,2.13628,2.13596,2.13601,7000000.0
2008-09-18 13:07:00,2.13553,2.1357,2.13534,2.13548,7000000.0
2008-09-18 13:08:00,2.13571,2.13591,2.13524,2.13524,10000000.0
2008-09-18 13:09:00,2.13614,2.13676,2.13614,2.13629,7000000.0
2008-09-18 13:10:00,2.13598,2.13613,2.13563,2.13571,9000000.0
2008-09-18 13:11:00,2.13575,2.13591,2.13543,2.13543,8000000.0
2008-09-18 13:12:00,2.13541,2.13555,2.1341,2.1341,8000000.0
2008-09-18 13:13:00,2.13508,2.13508,2.13341,2.13341,9000000.0
2008-09-18 13:14:00,2.1339,2.1346,2.1339,2.1346,7000000.0
2008-09-18 13:15:00,2.13439,2.13487,2.13439,2.13487,8000000.0
2008-09-18 13:16:00,2.13446,2.13446,2.13357,2.13372,8000000.0
2008-09-18 13:17:00,2.13394,2.13425,2.13374,2.13425,9000000.0
2008-09-18 13:18:00,2.13458,2.13651,2.13458,2.13651,10000000.0
2008-09-18 13:19:00,2.13838,2.13864,2.13822,2.13847,8000000.0
2008-09-18 13:20:00,2.13796,2.13851,2.13788,2.13838,8000000.0
2008-09-18 13:21:00,2.1378,2.13798,2.13754,2.13754,7000000.0
2008-09-18 13:22:00,2.13729,2.138,2.13691,2.13709,11000000.0
2008-09-18 13:23:00,2.13701,2.13721,2.13687,2.13721,8000000.0
2008-09-18 13:24:00,2.13736,2.13736,2.13713,2.13713,7000000.0
2008-09-18 13:25:00,2.13698,2.1372,2.13689,2.13689,11000000.0
2008-09-18 13:26:00,2.13689,2.13748,2.13681,2.13748,10000000.0
2008-09-18 13:27:00,2.13796,2.13808,2.13783,2.13799,8000000.0
2008-09-18 13:28:00,2.13887,2.13887,2.13861,2.13875,21000000.0
2008-09-18 13:29:00,2.13885,2.13887,2.13857,2.13857,17000000.0
2008-09-18 13:30:00,2.13891,2.14103,2.13891,2.14103,7000000.0
2008-09-18 13:31:00,2.14063,2.14063,2.13897,2.14055,9000000.0
2008-09-18 13:32:00,2.14145,2.14145,2.14,2.14055,14000000.0
2008-09-18 13:33:00,2.14082,2.14082,2.14064,2.14064,14000000.0
2008-09-18 13:34:00,2.14074,2.14151,2.14074,2.14144,31000000.0
2008-09-18 13:35:00,2.14158,2.14171,2.14158,2.14166,17000000.0
2008-09-18 13:36:00,2.14129,2.14129,2.14094,2.14123,24000000.0
2008-09-18 13:37:00,2.14139,2.14139,2.14121,2.14129,10000000.0
2008-09-18 13:38:00,2.14092,2.14096,2.1405,2.1405,18000000.0
2008-09-18 13:39:00,2.1409,2.14196,2.1409,2.1413,15000000.0
2008-09-18 13:40:00,2.14083,2.14166,2.14083,2.14166,29000000.0
2008-09-18 13:41:00,2.14129,2.14129,2.1411,2.1412,13000000.0
2008-09-18 13:42:00,2.14136,2.1419,2.14136,2.1419,8000000.0
2008-09-18 13:43:00,2.14195,2.14195,2.14037,2.14037,10000000.0
2008-09-18 13:44:00,2.13903,2.13903,2.13842,2.13864,26000000.0
2008-09-18 13:45:00,2.13855,2.14005,2.13855,2.14005,22000000.0
2008-09-18 13:46:00,2.14003,2.14015,2.13974,2.13974,19000000.0
2008-09-18 13:47:00,2.13916,2.13921,2.1386,2.13896,17000000.0
2008-09-18 13:48:00,2.13901,2.13901,2.1387,2.13883,22000000.0
2008-09-18 13:49:00,2.1377,2.1377,2.13718,2.13726,24000000.0
2008-09-18 13:50:00,2.13666,2.1367,2.13487,2.13487,15000000.0
2008-09-18 13:51:00,2.13507,2.13594,2.13507,2.13593,22000000.0
2008-09-18 13:52:00,2.13604,2.13648,2.13604,2.13622,32000000.0
2008-09-18 13:53:00,2.13594,2.13614,2.13591,2.13609,28000000.0
2008-09-18 13:54:00,2.13611,2.13622,2.13599,2.13608,31000000.0
2008-09-18 13:55:00,2.13667,2.13706,2.13667,2.13706,20000000.0
2008-09-18 13:56:00,2.13683,2.13683,2.13647,2.13648,24000000.0
2008-09-18 13:57:00,2.13634,2.13634,2.13558,2.13558,34000000.0
2008-09-18 13:58:00,2.1356,2.13576,2.13546,2.13576,16000000.0
2008-09-18 13:59:00,2.13588,2.13616,2.13569,2.13569,30000000.0
2008-09-18 14:00:00,2.13621,2.13644,2.13621,2.13636,39000000.0
2008-09-18 14:01:00,2.13665,2.1369,2.13649,2.1369,30000000.0
2008-09-18 14:02:00,2.13822,2.13843,2.13816,2.13838,19000000.0
2008-09-18 14:03:00,2.13864,2.13904,2.13851,2.13904,23000000.0
2008-09-18 14:04:00,2.13941,2.13996,2.13941,2.13996,33000000.0
2008-09-18 14:05:00,2.14018,2.14075,2.14018,2.14073,28000000.0
2008-09-18 14:06:00,2.14062,2.14062,2.14009,2.14026,31000000.0
2008-09-18 14:07:00,2.14091,2.14248,2.14091,2.14241,31000000.0
2008-09-18 14:08:00,2.14288,2.14288,2.14243,2.14268,27000000.0
2008-09-18 14:09:00,2.14227,2.1423,2.14194,2.1423,27000000.0
2008-09-18 14:10:00,2.14241,2.14241,2.14207,2.14233,24000000.0
2008-09-18 14:11:00,2.14289,2.14379,2.14289,2.14379,21000000.0
2008-09-18 14:12:00,2.14374,2.14395,2.14362,2.14362,22000000.0
2008-09-18 14:13:00,2.1434,2.1434,2.14317,2.14323,13000000.0
2008-09-18 14:14:00,2.14305,2.14335,2.14302,2.14335,21000000.0
2008-09-18 14:15:00,2.14343,2.14343,2.14199,2.14199,25000000.0
2008-09-18 14:16:00,2.14125,2.14159,2.14118,2.14159,26000000.0
2008-09-18 14:17:00,2.14198,2.14198,2.14145,2.14148,32000000.0
2008-09-18 14:18:00,2.14097,2.14137,2.14097,2.14136,27000000.0
2008-09-18 14:19:00,2.14127,2.14128,2.1411,2.14127,35000000.0
2008-09-18 14:20:00,2.14163,2.14224,2.14163,2.14201,32000000.0
2008-09-18 14:21:00,2.14177,2.14223,2.14161,2.14223,39000000.0
2008-09-18 14:22:00,2.14227,2.14227,2.14193,2.14204,22000000.0
2008-09-18 14:23:00,2.14192,2.14199,2.14166,2.14169,40000000.0
2008-09-18 14:24:00,2.14146,2.14257,2.14146,2.14257,10000000.0
2008-09-18 14:25:00,2.14257,2.1432,2.14246,2.1432,35000000.0
2008-09-18 14:26:00,2.14279,2.14279,2.14181,2.14181,18000000.0
2008-09-18 14:27:00,2.14109,2.14132,2.14095,2.14132,28000000.0
2008-09-18 14:28:00,2.14059,2.14059,2.13991,2.14046,21000000.0
2008-09-18 14:29:00,2.13981,2.13981,2.13752,2.13752,16000000.0
2008-09-18 14:30:00,2.13711,2.13775,2.137,2.13775,25000000.0
2008-09-18 14:31:00,2.13748,2.13789,2.13693,2.13693,26000000.0
2008-09-18 14:32:00,2.13774,2.13836,2.13774,2.13836,32000000.0
2008-09-18 14:33:00,2.13834,2.13841,2.13811,2.13841,20000000.0
2008-09-18 14:34:00,2.13797,2.13829,2.1376,2.13829,25000000.0
2008-09-18 14:35:00,2.13805,2.13808,2.13739,2.13739,23000000.0
2008-09-18 14:36:00,2.13753,2.13778,2.13651,2.13651,11000000.0
2008-09-18 14:37:00,2.13612,2.13629,2.13555,2.13629,41000000.0
2008-09-18 14:38:00,2.13657,2.13824,2.13641,2.13824,54000000.0
2008-09-18 14:39:00,2.13805,2.13807,2.13764,2.13785,36000000.0
2008-09-18 14:40:00,2.13908,2.14035,2.13908,2.14028,36000000.0
2008-09-18 14:41:00,2.14041,2.14052,2.14002,2.14002,41000000.0
2008-09-18 14:42:00,2.13981,2.1404,2.13981,2.13981,19000000.0
2008-09-18 14:43:00,2.14014,2.14102,2.13975,2.14102,20000000.0
2008-09-18 14:44:00,2.14175,2.14175,2.14114,2.14174,25000000.0
2008-09-18 14:45:00,2.14148,2.1417,2.14105,2.1417,33000000.0
2008-09-18 14:46:00,2.14197,2.14205,2.14176,2.14202,11000000.0
2008-09-18 14:47:00,2.14209,2.14223,2.14154,2.14223,7000000.0
2008-09-18 14:48:00,2.14287,2.14287,2.14158,2.14203,21000000.0
2008-09-18 14:49:00,2.14205,2.14262,2.14182,2.14182,32000000.0
2008-09-18 14:50:00,2.14222,2.14335,2.14222,2.14335,33000000.0
2008-09-18 14:51:00,2.14379,2.14479,2.14379,2.14479,37000000.0
2008-09-18 14:52:00,2.14531,2.14533,2.14514,2.14514,17000000.0
2008-09-18 14:53:00,2.14479,2.14479,2.14384,2.14384,22000000.0
2008-09-18 14:54:00,2.14385,2.14404,2.14377,2.14377,17000000.0
2008-09-18 14:55:00,2.14378,2.1438,2.1432,2.1432,7000000.0
2008-09-18 14:56:00,2.14298,2.14347,2.14298,2.14347,21000000.0
2008-09-18 14:57:00,2.14401,2.14401,2.14272,2.14282,12000000.0
2008-09-18 14:58:00,2.14246,2.14247,2.14152,2.14152,31000000.0
2008-09-18 14:59:00,2.14138,2.14317,2.14096,2.14317,20000000.0
2008-09-18 15:00:00,2.14338,2.14373,2.14301,2.14301,32000000.0
2008-09-18 15:01:00,2.14265,2.14267,2.14117,2.14142,14000000.0
2008-09-18 15:02:00,2.14133,2.14193,2.14133,2.14188,26000000.0
2008-09-18 15:03:00,2.14234,2.14268,2.14234,2.14247,30000000.0
2008-09-18 15:04:00,2.14272,2.14294,2.14258,2.14265,29000000.0
2008-09-18 15:05:00,2.14272,2.14442,2.14272,2.14442,28000000.0
2008-09-18 15:06:00,2.14528,2.14528,2.14468,2.14474,16000000.0
2008-09-18 15:07:00,2.14483,2.14483,2.14404,2.14405,26000000.0
2008-09-18 15:08:00,2.14424,2.14439,2.14418,2.14439,25000000.0
2008-09-18 15:09:00,2.14459,2.14459,2.14408,2.14412,34000000.0
2008-09-18 15:10:00,2.14387,2.14414,2.14372,2.14376,36000000.0
2008-09-18 15:11:00,2.1431,2.14313,2.14282,2.14301,27000000.0
2008-09-18 15:12:00,2.14314,2.14336,2.14299,2.14299,26000000.0
2008-09-18 15:13:00,2.1434,2.14372,2.1434,2.14361,41000000.0
2008-09-18 15:14:00,2.14401,2.14411,2.14325,2.14325,30000000.0
2008-09-18 15:15:00,2.14292,2.14292,2.14205,2.14205,21000000.0
2008-09-18 15:16:00,2.1417,2.14188,2.14135,2.14135,9000000.0
2008-09-18 15:17:00,2.14147,2.14197,2.14147,2.14168,26000000.0
2008-09-18 15:18:00,2.14175,2.14179,2.14146,2.14167,10000000.0
2008-09-18 15:19:00,2.14207,2.14234,2.14207,2.14213,16000000.0
2008-09-18 15:20:00,2.1418,2.14186,2.14144,2.14144,20000000.0
2008-09-18 15:21:00,2.14107,2.14107,2.14004,2.14025,12000000.0
2008-09-18 15:22:00,2.14024,2.14024,2.13865,2.13865,22000000.0
2008-09-18 15:23:00,2.13864,2.13918,2.13864,2.13918,36000000.0
2008-09-18 15:24:00,2.13963,2.13989,2.13942,2.13989,20000000.0
2008-09-18 15:25:00,2.14034,2.14079,2.14034,2.14079,14000000.0
2008-09-18 15:26:00,2.14011,2.14018,2.13983,2.13986,40000000.0
2008-09-18 15:27:00,2.14048,2.14063,2.14026,2.14058,32000000.0
2008-09-18 15:28:00,2.14064,2.14064,2.13969,2.13973,55000000.0
2008-09-18 15:29:00,2.13993,2.1409,2.13824,2.13824,47000000.0
2008-09-18 15:30:00,2.13766,2.13952,2.13697,2.13952,71000000.0
2008-09-18 15:31:00,2.13983,2.13983,2.13857,2.13898,58000000.0
2008-09-18 15:32:00,2.13818,2.13868,2.13802,2.13868,25000000.0
2008-09-18 15:33:00,2.13827,2.13827,2.13692,2.13692,32000000.0
2008-09-18 15:34:00,2.13667,2.13689,2.13608,2.13654,22000000.0
2008-09-18 15:35:00,2.13655,2.13655,2.13602,2.1363,30000000.0
2008-09-18 15:36:00,2.13643,2.13643,2.13547,2.13547,23000000.0
2008-09-18 15:37:00,2.13561,2.13579,2.1356,2.13563,24000000.0
2008-09-18 15:38:00,2.13595,2.13596,2.13576,2.13591,61000000.0
2008-09-18 15:39:00,2.13543,2.13543,2.13474,2.1349,40000000.0
2008-09-18 15:40:00,2.13456,2.13456,2.13321,2.13427,37000000.0
2008-09-18 15:41:00,2.13413,2.13413,2.13364,2.13392,43000000.0
2008-09-18 15:42:00,2.13349,2.13364,2.13331,2.13331,41000000.0
2008-09-18 15:43:00,2.13329,2.13361,2.13282,2.13361,30000000.0
2008-09-18 15:44:00,2.13346,2.13426,2.13346,2.13416,29000000.0
2008-09-18 15:45:00,2.13427,2.13507,2.13427,2.13507,36000000.0
2008-09-18 15:46:00,2.13512,2.13512,2.13324,2.13324,24000000.0
2008-09-18 15:47:00,2.13146,2.13146,2.12966,2.12966,31000000.0
2008-09-18 15:48:00,2.12915,2.12922,2.12846,2.12922,33000000.0
2008-09-18 15:49:00,2.12961,2.12961,2.12895,2.12895,25000000.0
2008-09-18 15:50:00,2.129,2.12915,2.12895,2.12915,11000000.0
2008-09-18 15:51:00,2.12874,2.12874,2.12713,2.12757,37000000.0
2008-09-18 15:52:00,2.12691,2.12691,2.12514,2.12607,23000000.0
2008-09-18 15:53:00,2.12557,2.12614,2.12538,2.12614,15000000.0
2008-09-18 15:54:00,2.12522,2.12631,2.12485,2.12631,26000000.0
2008-09-18 15:55:00,2.12676,2.12736,2.12676,2.12736,33000000.0
2008-09-18 15:56:00,2.12736,2.12751,2.1267,2.1267,36000000.0
2008-09-18 15:57:00,2.12711,2.12762,2.12704,2.1274,34000000.0
2008-09-18 15:58:00,2.12609,2.12846,2.12609,2.12846,24000000.0
2008-09-18 15:59:00,2.1289,2.1289,2.12835,2.12867,23000000.0
2008-09-18 16:00:00,2.12925,2.13019,2.12906,2.12919,51000000.0
2008-09-18 16:01:00,2.13001,2.13041,2.12987,2.12987,31000000.0
2008-09-18 16:02:00,2.13036,2.13081,2.13036,2.13048,29000000.0
2008-09-18 16:03:00,2.12989,2.12989,2.12853,2.12853,51000000.0
2008-09-18 16:04:00,2.1289,2.12916,2.1289,2.12906,38000000.0
2008-09-18 16:05:00,2.12882,2.12978,2.12882,2.12961,37000000.0
2008-09-18 16:06:00,2.13026,2.13041,2.12934,2.12934,33000000.0
2008-09-18 16:07:00,2.12824,2.12847,2.12769,2.12769,37000000.0
2008-09-18 16:08:00,2.12776,2.1286,2.12776,2.12798,37000000.0
2008-09-18 16:09:00,2.1278,2.12861,2.1278,2.12795,44000000.0
2008-09-18 16:10:00,2.12785,2.12851,2.12773,2.12851,41000000.0
2008-09-18 16:11:00,2.12858,2.13045,2.12858,2.13045,27000000.0
2008-09-18 16:12:00,2.13144,2.13254,2.13144,2.13254,22000000.0
2008-09-18 16:13:00,2.13319,2.13319,2.13286,2.13319,38000000.0
2008-09-18 16:14:00,2.13326,2.13341,2.1332,2.13341,41000000.0
2008-09-18 16:15:00,2.13328,2.13364,2.13328,2.13361,42000000.0
2008-09-18 16:16:00,2.13342,2.13347,2.13299,2.13304,45000000.0
2008-09-18 16:17:00,2.13292,2.13377,2.13292,2.13377,22000000.0
2008-09-18 16:18:00,2.1334,2.1334,2.13272,2.13272,49000000.0
2008-09-18 16:19:00,2.13268,2.13268,2.13243,2.13249,27000000.0
2008-09-18 16:20:00,2.13243,2.13254,2.13199,2.13254,52000000.0
2008-09-18 16:21:00,2.13273,2.13377,2.13233,2.13377,37000000.0
2008-09-18 16:22:00,2.13478,2.13538,2.13478,2.13496,50000000.0
2008-09-18 16:23:00,2.13482,2.13515,2.13415,2.13515,48000000.0
2008-09-18 16:24:00,2.13553,2.13561,2.13504,2.13504,44000000.0
2008-09-18 16:25:00,2.13521,2.13575,2.13521,2.13559,28000000.0
2008-09-18 16:26:00,2.13571,2.1369,2.13571,2.13659,41000000.0
2008-09-18 16:27:00,2.13642,2.13712,2.13642,2.13695,46000000.0
2008-09-18 16:28:00,2.13694,2.1377,2.13688,2.1377,34000000.0
2008-09-18 16:29:00,2.13796,2.13796,2.13686,2.13725,24000000.0
2008-09-18 16:30:00,2.138,2.13818,2.13784,2.13784,43000000.0
2008-09-18 16:31:00,2.13762,2.13762,2.13667,2.13678,36000000.0
2008-09-18 16:32:00,2.13579,2.13701,2.13579,2.13699,34000000.0
2008-09-18 16:33:00,2.13709,2.13709,2.13658,2.13675,41000000.0
2008-09-18 16:34:00,2.13658,2.13676,2.13626,2.13626,29000000.0
2008-09-18 16:35:00,2.13574,2.13595,2.1353,2.13595,53000000.0
2008-09-18 16:36:00,2.13665,2.13665,2.13482,2.13482,43000000.0
2008-09-18 16:37:00,2.13505,2.13624,2.13505,2.13624,56000000.0
2008-09-18 16:38:00,2.13634,2.13634,2.13569,2.13589,34000000.0
2008-09-18 16:39:00,2.13611,2.13619,2.13573,2.13573,43000000.0
2008-09-18 16:40:00,2.1355,2.1357,2.13543,2.13565,63000000.0
2008-09-18 16:41:00,2.13598,2.13663,2.13595,2.13633,44000000.0
2008-09-18 16:42:00,2.13568,2.13568,2.13444,2.13444,57000000.0
2008-09-18 16:43:00,2.13396,2.13464,2.13325,2.13325,20000000.0
2008-09-18 16:44:00,2.13341,2.13366,2.13336,2.13366,34000000.0
2008-09-18 16:45:00,2.13369,2.13446,2.13369,2.13446,41000000.0
2008-09-18 16:46:00,2.13457,2.13457,2.1339,2.1339,59000000.0
2008-09-18 16:47:00,2.13432,2.13575,2.13432,2.13575,55000000.0
2008-09-18 16:48:00,2.13654,2.13696,2.13635,2.13696,46000000.0
2008-09-18 16:49:00,2.13627,2.13627,2.13492,2.13492,35000000.0
2008-09-18 16:50:00,2.13493,2.13493,2.13356,2.13356,45000000.0
2008-09-18 16:51:00,2.13366,2.13366,2.13277,2.13329,30000000.0
2008-09-18 16:52:00,2.13354,2.13364,2.13226,2.13226,30000000.0
2008-09-18 16:53:00,2.13219,2.13242,2.13204,2.13214,19000000.0
2008-09-18 16:54:00,2.13197,2.13271,2.13197,2.13271,18000000.0
2008-09-18 16:55:00,2.13299,2.13368,2.13299,2.13339,40000000.0
2008-09-18 16:56:00,2.13438,2.13848,2.13438,2.13628,37000000.0
2008-09-18 16:57:00,2.13731,2.13904,2.13731,2.13876,17000000.0
2008-09-18 16:58:00,2.13946,2.14191,2.13946,2.14191,45000000.0
2008-09-18 16:59:00,2.14068,2.14099,2.14004,2.14099,39000000.0
2008-09-18 17:00:00,2.14028,2.14028,2.1388,2.1396,47000000.0
2008-09-18 17:01:00,2.13959,2.13959,2.13883,2.13908,26000000.0
2008-09-18 17:02:00,2.13973,2.14003,2.1391,2.14003,33000000.0
2008-09-18 17:03:00,2.14024,2.14024,2.13981,2.14012,33000000.0
2008-09-18 17:04:00,2.13994,2.13994,2.13856,2.13856,37000000.0
2008-09-18 17:05:00,2.13858,2.13985,2.13858,2.13952,35000000.0
2008-09-18 17:06:00,2.14005,2.14081,2.14005,2.14077,46000000.0
2008-09-18 17:07:00,2.14142,2.14142,2.14046,2.14073,33000000.0
2008-09-18 17:08:00,2.1415,2.14284,2.1415,2.14284,45000000.0
2008-09-18 17:09:00,2.14356,2.14368,2.14198,2.14198,47000000.0
2008-09-18 17:10:00,2.14176,2.14194,2.14171,2.14194,36000000.0
2008-09-18 17:11:00,2.14238,2.14291,2.14235,2.14291,44000000.0
2008-09-18 17:12:00,2.14406,2.1444,2.14402,2.14416,23000000.0
2008-09-18 17:13:00,2.14421,2.14456,2.14405,2.14456,35000000.0
2008-09-18 17:14:00,2.1449,2.14534,2.1449,2.14534,27000000.0
2008-09-18 17:15:00,2.14622,2.14959,2.14622,2.14959,26000000.0
2008-09-18 17:16:00,2.15096,2.15177,2.15044,2.15044,27000000.0
2008-09-18 17:17:00,2.14939,2.15036,2.1491,2.1491,38000000.0
2008-09-18 17:18:00,2.14979,2.15022,2.14957,2.1496,29000000.0
2008-09-18 17:19:00,2.14877,2.14906,2.1487,2.14906,19000000.0
2008-09-18 17:20:00,2.14914,2.15045,2.14914,2.15045,29000000.0
2008-09-18 17:21:00,2.15118,2.15118,2.15062,2.15062,26000000.0
2008-09-18 17:22:00,2.15048,2.15072,2.15007,2.15072,30000000.0
2008-09-18 17:23:00,2.15073,2.15074,2.15051,2.15071,32000000.0
2008-09-18 17:24:00,2.15017,2.15017,2.14933,2.14936,23000000.0
2008-09-18 17:25:00,2.14933,2.14933,2.14874,2.149,20000000.0
2008-09-18 17:26:00,2.14888,2.14888,2.14758,2.14773,18000000.0
2008-09-18 17:27:00,2.14732,2.14749,2.14703,2.14715,44000000.0
2008-09-18 17:28:00,2.14731,2.14811,2.14731,2.1475,39000000.0
2008-09-18 17:29:00,2.1481,2.14921,2.1481,2.1485,36000000.0
2008-09-18 17:30:00,2.14835,2.14898,2.14835,2.14895,61000000.0
2008-09-18 17:31:00,2.14915,2.14915,2.14855,2.14855,62000000.0
2008-09-18 17:32:00,2.14797,2.14841,2.14789,2.14841,54000000.0
2008-09-18 17:33:00,2.14854,2.14854,2.14802,2.14824,64000000.0
2008-09-18 17:34:00,2.14859,2.1489,2.14849,2.1489,60000000.0
2008-09-18 17:35:00,2.14863,2.14875,2.14861,2.14871,43000000.0
2008-09-18 17:36:00,2.14891,2.14891,2.14868,2.14884,58000000.0
2008-09-18 17:37:00,2.1479,2.14848,2.1479,2.14847,47000000.0
2008-09-18 17:38:00,2.1481,2.1481,2.14759,2.14759,44000000.0
2008-09-18 17:39:00,2.14764,2.14776,2.1475,2.1476,41000000.0
2008-09-18 17:40:00,2.14807,2.14807,2.14773,2.14786,59000000.0
2008-09-18 17:41:00,2.14809,2.14816,2.1478,2.14799,50000000.0
2008-09-18 17:42:00,2.14769,2.1477,2.14705,2.14705,37000000.0
2008-09-18 17:43:00,2.14725,2.14772,2.14725,2.14772,33000000.0
2008-09-18 17:44:00,2.14756,2.14756,2.1461,2.1461,46000000.0
2008-09-18 17:45:00,2.14606,2.14628,2.14475,2.14513,49000000.0
2008-09-18 17:46:00,2.14526,2.1457,2.14522,2.14556,56000000.0
2008-09-18 17:47:00,2.14542,2.14542,2.1449,2.1449,65000000.0
2008-09-18 17:48:00,2.14498,2.1452,2.14317,2.14317,61000000.0
2008-09-18 17:49:00,2.14345,2.14488,2.14345,2.14488,72000000.0
2008-09-18 17:50:00,2.14589,2.14589,2.14501,2.14501,53000000.0
2008-09-18 17:51:00,2.14527,2.14552,2.1443,2.1443,54000000.0
2008-09-18 17:52:00,2.14398,2.14398,2.14273,2.14279,51000000.0
2008-09-18 17:53:00,2.14221,2.14221,2.14037,2.14105,42000000.0
2008-09-18 17:54:00,2.14102,2.14156,2.14102,2.14125,32000000.0
2008-09-18 17:55:00,2.14143,2.14242,2.14143,2.14242,32000000.0
2008-09-18 17:56:00,2.14251,2.14351,2.14251,2.14351,47000000.0
2008-09-18 17:57:00,2.14371,2.14371,2.14342,2.14345,34000000.0
2008-09-18 17:58:00,2.14358,2.14358,2.14149,2.14149,44000000.0
2008-09-18 17:59:00,2.14071,2.14154,2.14071,2.14127,39000000.0
2008-09-18 18:00:00,2.14139,2.14153,2.14084,2.14084,32000000.0
2008-09-18 18:01:00,2.1411,2.14175,2.1411,2.14175,52000000.0
2008-09-18 18:02:00,2.14174,2.14198,2.14174,2.14198,30000000.0
2008-09-18 18:03:00,2.14191,2.14229,2.14191,2.14229,38000000.0
2008-09-18 18:04:00,2.14221,2.14225,2.14213,2.14213,38000000.0
2008-09-18 18:05:00,2.14213,2.14232,2.14204,2.14232,36000000.0
2008-09-18 18:06:00,2.14271,2.14292,2.14268,2.1427,32000000.0
2008-09-18 18:07:00,2.14306,2.14381,2.14306,2.14381,38000000.0
2008-09-18 18:08:00,2.14381,2.14384,2.14349,2.14366,56000000.0
2008-09-18 18:09:00,2.14351,2.14351,2.14301,2.14301,34000000.0
2008-09-18 18:10:00,2.14278,2.14348,2.14278,2.14284,26000000.0
2008-09-18 18:11:00,2.14259,2.14262,2.14242,2.14262,34000000.0
2008-09-18 18:12:00,2.14262,2.14336,2.14262,2.14336,24000000.0
2008-09-18 18:13:00,2.14358,2.14358,2.1427,2.14271,30000000.0
2008-09-18 18:14:00,2.14238,2.14332,2.14238,2.14332,22000000.0
2008-09-18 18:15:00,2.14362,2.14362,2.14298,2.14298,21000000.0
2008-09-18 18:16:00,2.14317,2.14331,2.14296,2.14298,66000000.0
2008-09-18 18:17:00,2.14307,2.14355,2.14307,2.14355,60000000.0
2008-09-18 18:18:00,2.14355,2.14388,2.14334,2.14385,33000000.0
2008-09-18 18:19:00,2.1432,2.14362,2.14315,2.1436,46000000.0
2008-09-18 18:20:00,2.14306,2.14306,2.14133,2.14133,61000000.0
2008-09-18 18:21:00,2.14181,2.14181,2.14163,2.14172,37000000.0
2008-09-18 18:22:00,2.1419,2.14277,2.14182,2.14182,49000000.0
2008-09-18 18:23:00,2.14135,2.14244,2.14135,2.14244,34000000.0
2008-09-18 18:24:00,2.14171,2.14253,2.14169,2.14253,47000000.0
2008-09-18 18:25:00,2.14181,2.14181,2.14132,2.1415,31000000.0
2008-09-18 18:26:00,2.14184,2.14248,2.14162,2.14248,43000000.0
2008-09-18 18:27:00,2.14271,2.14316,2.14251,2.14316,35000000.0
2008-09-18 18:28:00,2.14318,2.14349,2.14299,2.14334,18000000.0
2008-09-18 18:29:00,2.14364,2.14424,2.14364,2.14408,24000000.0
2008-09-18 18:30:00,2.14459,2.14459,2.1442,2.14423,32000000.0
2008-09-18 18:31:00,2.14423,2.14473,2.14423,2.14473,46000000.0
2008-09-18 18:32:00,2.14484,2.14484,2.14335,2.14335,55000000.0
2008-09-18 18:33:00,2.14268,2.14305,2.14254,2.14305,29000000.0
2008-09-18 18:34:00,2.14335,2.14335,2.14307,2.14311,32000000.0
2008-09-18 18:35:00,2.1432,2.14353,2.14284,2.14353,47000000.0
2008-09-18 18:36:00,2.14428,2.14454,2.14401,2.14454,65000000.0
2008-09-18 18:37:00,2.14456,2.14491,2.14424,2.14424,63000000.0
2008-09-18 18:38:00,2.14334,2.14334,2.13995,2.13995,61000000.0
2008-09-18 18:39:00,2.14006,2.14277,2.14006,2.14222,37000000.0
2008-09-18 18:40:00,2.14265,2.14462,2.14262,2.14262,52000000.0
2008-09-18 18:41:00,2.14255,2.14472,2.14255,2.14472,68000000.0
2008-09-18 18:42:00,2.14471,2.14471,2.1436,2.14441,40000000.0
2008-09-18 18:43:00,2.14414,2.14414,2.14388,2.14404,39000000.0
2008-09-18 18:44:00,2.14409,2.14474,2.14373,2.14474,33000000.0
2008-09-18 18:45:00,2.14516,2.14538,2.14498,2.14498,57000000.0
2008-09-18 18:46:00,2.14579,2.14671,2.14579,2.14671,61000000.0
2008-09-18 18:47:00,2.14735,2.14845,2.14734,2.14845,41000000.0
2008-09-18 18:48:00,2.14873,2.1494,2.14873,2.1494,26000000.0
2008-09-18 18:49:00,2.14933,2.14933,2.14836,2.14836,31000000.0
2008-09-18 18:50:00,2.14809,2.14899,2.14809,2.14899,37000000.0
2008-09-18 18:51:00,2.14979,2.14979,2.14799,2.14844,17000000.0
2008-09-18 18:52:00,2.14844,2.14897,2.1465,2.1465,33000000.0
2008-09-18 18:53:00,2.14745,2.14797,2.14586,2.14586,31000000.0
2008-09-18 18:54:00,2.1461,2.14629,2.14565,2.14624,11000000.0
2008-09-18 18:55:00,2.1463,2.14631,2.14466,2.14466,22000000.0
2008-09-18 18:56:00,2.14403,2.14412,2.14354,2.14412,16000000.0
2008-09-18 18:57:00,2.1436,2.14441,2.1436,2.14441,15000000.0
2008-09-18 18:58:00,2.14431,2.14433,2.14344,2.14344,19000000.0
2008-09-18 18:59:00,2.14279,2.14279,2.14177,2.14177,26000000.0
2008-09-18 19:00:00,2.14185,2.1427,2.14185,2.14246,12000000.0
2008-09-18 19:01:00,2.14246,2.1425,2.14214,2.14214,18000000.0
2008-09-18 19:02:00,2.14143,2.14247,2.14143,2.14247,23000000.0
2008-09-18 19:03:00,2.1427,2.1428,2.14048,2.14048,21000000.0
2008-09-18 19:04:00,2.14025,2.14138,2.14025,2.14138,55000000.0
2008-09-18 19:05:00,2.14132,2.14152,2.13953,2.14001,42000000.0
2008-09-18 19:06:00,2.13953,2.13971,2.13948,2.1395,63000000.0
2008-09-18 19:07:00,2.13939,2.13949,2.1382,2.1382,39000000.0
2008-09-18 19:08:00,2.13779,2.13813,2.13735,2.13789,32000000.0
2008-09-18 19:09:00,2.13736,2.13869,2.13696,2.13797,56000000.0
2008-09-18 19:10:00,2.1382,2.13961,2.1382,2.13961,27000000.0
2008-09-18 19:11:00,2.13945,2.13954,2.13907,2.13954,36000000.0
2008-09-18 19:12:00,2.14066,2.14136,2.14066,2.14091,25000000.0
2008-09-18 19:13:00,2.14086,2.14086,2.13978,2.13978,23000000.0
2008-09-18 19:14:00,2.13997,2.14106,2.13997,2.14106,37000000.0
2008-09-18 19:15:00,2.14088,2.14093,2.1399,2.1399,17000000.0
2008-09-18 19:16:00,2.14045,2.1411,2.14045,2.14049,23000000.0
2008-09-18 19:17:00,2.14033,2.14033,2.14003,2.14007,17000000.0
2008-09-18 19:18:00,2.13999,2.14011,2.13965,2.13965,30000000.0
2008-09-18 19:19:00,2.13948,2.13948,2.13812,2.13824,36000000.0
2008-09-18 19:20:00,2.13827,2.13833,2.13775,2.13796,23000000.0
2008-09-18 19:21:00,2.13834,2.13834,2.13765,2.13826,21000000.0
2008-09-18 19:22:00,2.13824,2.13827,2.13736,2.13827,25000000.0
2008-09-18 19:23:00,2.13916,2.13978,2.13916,2.13948,12000000.0
2008-09-18 19:24:00,2.13922,2.14003,2.13922,2.14003,39000000.0
2008-09-18 19:25:00,2.14035,2.14084,2.14018,2.14084,49000000.0
2008-09-18 19:26:00,2.14105,2.1416,2.14073,2.14073,48000000.0
2008-09-18 19:27:00,2.14052,2.1406,2.14007,2.14016,51000000.0
2008-09-18 19:28:00,2.14048,2.14132,2.14048,2.14132,40000000.0
2008-09-18 19:29:00,2.14112,2.14196,2.14101,2.14196,28000000.0
2008-09-18 19:30:00,2.14138,2.14138,2.14074,2.14098,32000000.0
2008-09-18 19:31:00,2.141,2.14121,2.141,2.14103,28000000.0
2008-09-18 19:32:00,2.14102,2.1411,2.1406,2.1406,31000000.0
2008-09-18 19:33:00,2.1404,2.1404,2.13829,2.13847,14000000.0
2008-09-18 19:34:00,2.13873,2.14101,2.13873,2.14101,49000000.0
2008-09-18 19:35:00,2.14106,2.14106,2.13973,2.14009,28000000.0
2008-09-18 19:36:00,2.13985,2.13985,2.1395,2.1395,16000000.0
2008-09-18 19:37:00,2.13843,2.13873,2.13843,2.13848,26000000.0
2008-09-18 19:38:00,2.1383,2.13928,2.13717,2.13717,18000000.0
2008-09-18 19:39:00,2.13707,2.1371,2.13662,2.13707,13000000.0
2008-09-18 19:40:00,2.13472,2.13472,2.13131,2.13293,16000000.0
2008-09-18 19:41:00,2.13242,2.13242,2.13077,2.13077,17000000.0
2008-09-18 19:42:00,2.13087,2.13294,2.13087,2.13294,19000000.0
2008-09-18 19:43:00,2.13287,2.13302,2.13266,2.13302,21000000.0
2008-09-18 19:44:00,2.13378,2.13496,2.13378,2.13496,21000000.0
2008-09-18 19:45:00,2.13546,2.13551,2.13526,2.13537,33000000.0
2008-09-18 19:46:00,2.13551,2.13662,2.13551,2.13662,18000000.0
2008-09-18 19:47:00,2.13704,2.13818,2.13704,2.13818,22000000.0
2008-09-18 19:48:00,2.13808,2.13808,2.13604,2.13604,18000000.0
2008-09-18 19:49:00,2.13604,2.13658,2.13604,2.13619,27000000.0
2008-09-18 19:50:00,2.13596,2.13596,2.13543,2.13557,23000000.0
2008-09-18 19:51:00,2.13552,2.13552,2.1352,2.13544,25000000.0
2008-09-18 19:52:00,2.13547,2.13574,2.13546,2.13546,15000000.0
2008-09-18 19:53:00,2.13494,2.13494,2.13456,2.13456,21000000.0
2008-09-18 19:54:00,2.13464,2.13464,2.13395,2.13395,9000000.0
2008-09-18 19:55:00,2.13388,2.13397,2.13365,2.13375,30000000.0
2008-09-18 19:56:00,2.13375,2.13416,2.13371,2.13416,20000000.0
2008-09-18 19:57:00,2.13441,2.13443,2.13429,2.13437,12000000.0
2008-09-18 19:58:00,2.13433,2.13438,2.13423,2.13426,13000000.0
2008-09-18 19:59:00,2.13377,2.13381,2.13359,2.1338,31000000.0
2008-09-18 20:00:00,2.13375,2.13415,2.13375,2.134,23000000.0
2008-09-18 20:01:00,2.13427,2.1349,2.13422,2.1349,13000000.0
2008-09-18 20:02:00,2.13513,2.13544,2.1351,2.13541,20000000.0
2008-09-18 20:03:00,2.13508,2.13508,2.13358,2.13358,18000000.0
2008-09-18 20:04:00,2.13387,2.13414,2.13355,2.13378,27000000.0
2008-09-18 20:05:00,2.13377,2.134,2.13377,2.13399,23000000.0
2008-09-18 20:06:00,2.1358,2.13631,2.1358,2.13631,13000000.0
2008-09-18 20:07:00,2.13652,2.13652,2.13531,2.13531,29000000.0
2008-09-18 20:08:00,2.13496,2.1355,2.13496,2.1355,15000000.0
2008-09-18 20:09:00,2.13575,2.13575,2.13458,2.13458,17000000.0
2008-09-18 20:10:00,2.13446,2.13446,2.1341,2.13418,20000000.0
2008-09-18 20:11:00,2.13436,2.13458,2.13431,2.13438,10000000.0
2008-09-18 20:12:00,2.13398,2.13405,2.13381,2.13405,15000000.0
2008-09-18 20:13:00,2.1341,2.13414,2.13383,2.13395,17000000.0
2008-09-18 20:14:00,2.13393,2.13413,2.13385,2.13411,15000000.0
2008-09-18 20:15:00,2.13442,2.13477,2.13442,2.13463,10000000.0
2008-09-18 20:16:00,2.13439,2.13472,2.13438,2.13472,22000000.0
2008-09-18 20:17:00,2.1346,2.13472,2.13434,2.13466,17000000.0
2008-09-18 20:18:00,2.13426,2.13468,2.13421,2.13421,24000000.0
2008-09-18 20:19:00,2.13427,2.13453,2.13427,2.13435,9000000.0
2008-09-18 20:20:00,2.13473,2.13473,2.13401,2.13414,14000000.0
2008-09-18 20:21:00,2.13439,2.13439,2.13383,2.13383,7000000.0
2008-09-18 20:22:00,2.13397,2.13434,2.13397,2.13424,12000000.0
2008-09-18 20:23:00,2.13313,2.13325,2.13242,2.13242,8000000.0
2008-09-18 20:24:00,2.13225,2.13267,2.13203,2.13237,15000000.0
2008-09-18 20:25:00,2.13215,2.13215,2.13187,2.13201,16000000.0
2008-09-18 20:26:00,2.13209,2.13243,2.13209,2.13238,22000000.0
2008-09-18 20:27:00,2.13231,2.13232,2.13211,2.13232,11000000.0
2008-09-18 20:28:00,2.13254,2.13302,2.13254,2.13301,7000000.0
2008-09-18 20:29:00,2.13275,2.1332,2.13275,2.1332,20000000.0
2008-09-18 20:30:00,2.13382,2.13382,2.13349,2.13349,27000000.0
2008-09-18 20:31:00,2.13335,2.13338,2.13326,2.13338,17000000.0
2008-09-18 20:32:00,2.13323,2.13323,2.13287,2.13293,20000000.0
2008-09-18 20:33:00,2.13248,2.13248,2.13229,2.13243,14000000.0
2008-09-18 20:34:00,2.13239,2.13245,2.13212,2.13244,28000000.0
2008-09-18 20:35:00,2.13256,2.13256,2.13171,2.13171,23000000.0
2008-09-18 20:36:00,2.13133,2.13133,2.13038,2.13038,11000000.0
2008-09-18 20:37:00,2.12994,2.13044,2.12994,2.13044,7000000.0
2008-09-18 20:38:00,2.13058,2.13063,2.1301,2.1301,10000000.0
2008-09-18 20:39:00,2.12984,2.12984,2.12925,2.12947,9000000.0
2008-09-18 20:40:00,2.12983,2.12983,2.12921,2.12921,7000000.0
2008-09-18 20:41:00,2.12938,2.12985,2.12938,2.12973,8000000.0
2008-09-18 20:42:00,2.12964,2.13038,2.12964,2.13002,15000000.0
2008-09-18 20:43:00,2.13051,2.13145,2.13049,2.13145,12000000.0
2008-09-18 20:44:00,2.13144,2.13144,2.13125,2.13141,7000000.0
2008-09-18 20:45:00,2.13155,2.13167,2.13144,2.13145,12000000.0
2008-09-18 20:46:00,2.13142,2.1315,2.13119,2.13119,9000000.0
2008-09-18 20:47:00,2.13128,2.13135,2.13115,2.13135,11000000.0
2008-09-18 20:48:00,2.13138,2.13177,2.13138,2.13177,11000000.0
2008-09-18 20:49:00,2.13176,2.13176,2.13084,2.13084,18000000.0
2008-09-18 20:50:00,2.13045,2.13045,2.13016,2.13016,8000000.0
2008-09-18 20:51:00,2.12989,2.12989,2.12943,2.12947,18000000.0
2008-09-18 20:52:00,2.13,2.13,2.12947,2.12947,15000000.0
2008-09-18 20:53:00,2.13006,2.1314,2.13006,2.1314,8000000.0
2008-09-18 20:54:00,2.13088,2.13088,2.13026,2.13026,10000000.0
2008-09-18 20:55:00,2.13017,2.13037,2.13008,2.13037,8000000.0
2008-09-18 20:56:00,2.13026,2.13043,2.13026,2.13043,8000000.0
2008-09-18 20:57:00,2.13034,2.13092,2.13024,2.13092,18000000.0
2008-09-18 20:58:00,2.13069,2.13069,2.13041,2.13041,14000000.0
2008-09-18 20:59:00,2.13027,2.13091,2.13027,2.13091,8000000.0
2008-09-18 21:00:00,2.13132,2.13226,2.13132,2.13164,11000000.0
2008-09-18 21:01:00,2.13125,2.13125,2.12979,2.12979,16000000.0
2008-09-18 21:02:00,2.12953,2.13019,2.12904,2.12904,18000000.0
2008-09-18 21:03:00,2.12836,2.12916,2.12836,2.12916,13000000.0
2008-09-18 21:04:00,2.12955,2.12999,2.12955,2.12975,8000000.0
2008-09-18 21:05:00,2.12917,2.12917,2.1275,2.12776,11000000.0
2008-09-18 21:06:00,2.12781,2.12781,2.12678,2.12683,8000000.0
2008-09-18 21:07:00,2.12657,2.12657,2.1237,2.1237,7000000.0
2008-09-18 21:08:00,2.12474,2.12709,2.12474,2.12659,11000000.0
2008-09-18 21:09:00,2.12688,2.12698,2.12646,2.12698,9000000.0
2008-09-18 21:10:00,2.12567,2.12567,2.12454,2.12488,9000000.0
2008-09-18 21:11:00,2.12448,2.1254,2.12448,2.1254,8000000.0
2008-09-18 21:12:00,2.1255,2.12586,2.12364,2.12586,8000000.0
2008-09-18 21:13:00,2.12575,2.12704,2.12572,2.12704,8000000.0
2008-09-18 21:14:00,2.1272,2.12736,2.12666,2.12666,8000000.0
2008-09-18 21:15:00,2.12682,2.12682,2.12612,2.12637,11000000.0
2008-09-18 21:16:00,2.12469,2.12469,2.12403,2.12423,9000000.0
2008-09-18 21:17:00,2.12599,2.12721,2.12599,2.12721,7000000.0
2008-09-18 21:18:00,2.12616,2.1271,2.12616,2.1271,7000000.0
2008-09-18 21:19:00,2.12738,2.12791,2.12738,2.12781,7000000.0
2008-09-18 21:20:00,2.1282,2.1282,2.12542,2.12542,12000000.0
2008-09-18 21:21:00,2.12595,2.12617,2.12574,2.12596,8000000.0
2008-09-18 21:22:00,2.12681,2.12756,2.12647,2.12647,7000000.0
2008-09-18 21:23:00,2.12428,2.1275,2.12396,2.1275,10000000.0
2008-09-18 21:24:00,2.12659,2.12659,2.1245,2.1245,8000000.0
2008-09-18 21:25:00,2.1243,2.12444,2.12383,2.12408,9000000.0
2008-09-18 21:26:00,2.12354,2.12354,2.12105,2.122,17000000.0
2008-09-18 21:27:00,2.12264,2.123,2.12237,2.12237,31000000.0
2008-09-18 21:28:00,2.12215,2.12227,2.122,2.12214,20000000.0
2008-09-18 21:29:00,2.12255,2.12301,2.12255,2.12299,11000000.0
2008-09-18 21:30:00,2.12254,2.12283,2.12248,2.1227,9000000.0
2008-09-18 21:31:00,2.12262,2.12262,2.12208,2.12208,7000000.0
2008-09-18 21:32:00,2.12274,2.12298,2.12274,2.1229,8000000.0
2008-09-18 21:33:00,2.12259,2.12299,2.12259,2.12299,7000000.0
2008-09-18 21:34:00,2.12263,2.12329,2.12263,2.12329,10000000.0
2008-09-18 21:35:00,2.12306,2.12306,2.12253,2.12253,11000000.0
2008-09-18 21:36:00,2.12226,2.12226,2.12043,2.12043,11000000.0
2008-09-18 21:37:00,2.12089,2.12104,2.12052,2.12072,10000000.0
2008-09-18 21:38:00,2.12048,2.12062,2.12025,2.12061,26000000.0
2008-09-18 21:39:00,2.12096,2.12096,2.12028,2.12031,18000000.0
2008-09-18 21:40:00,2.12071,2.12157,2.12064,2.12157,12000000.0
2008-09-18 21:41:00,2.1216,2.1216,2.12095,2.1212,13000000.0
2008-09-18 21:42:00,2.12121,2.12121,2.12091,2.12103,7000000.0
2008-09-18 21:43:00,2.12105,2.12132,2.12105,2.12132,11000000.0
2008-09-18 21:44:00,2.12129,2.12138,2.12085,2.12085,18000000.0
2008-09-18 21:45:00,2.12109,2.12109,2.12063,2.12063,10000000.0
2008-09-18 21:46:00,2.1205,2.1205,2.11965,2.11965,15000000.0
2008-09-18 21:47:00,2.1195,2.11986,2.11861,2.11861,10000000.0
2008-09-18 21:48:00,2.11817,2.11933,2.11814,2.11933,7000000.0
2008-09-18 21:49:00,2.11971,2.11971,2.11936,2.11936,8000000.0
2008-09-18 21:50:00,2.11907,2.11907,2.11797,2.11797,10000000.0
2008-09-18 21:51:00,2.11793,2.11863,2.11793,2.11863,8000000.0
2008-09-18 21:52:00,2.11976,2.12001,2.11976,2.1198,10000000.0
2008-09-18 21:53:00,2.11926,2.1193,2.11873,2.11873,8000000.0
2008-09-18 21:54:00,2.11891,2.11891,2.11872,2.11872,9000000.0
2008-09-18 21:55:00,2.11826,2.11878,2.11821,2.11878,11000000.0
2008-09-18 21:56:00,2.11939,2.12071,2.11939,2.12071,22000000.0
2008-09-18 21:57:00,2.12035,2.12035,2.11764,2.11764,13000000.0
2008-09-18 21:58:00,2.11857,2.12005,2.11857,2.11942,16000000.0
2008-09-18 21:59:00,2.11866,2.12165,2.11866,2.12165,25000000.0
2008-09-18 22:00:00,2.12093,2.12093,2.11948,2.12014,12000000.0
2008-09-18 22:01:00,2.12008,2.12008,2.11928,2.11928,19000000.0
2008-09-18 22:02:00,2.1195,2.11986,2.11948,2.11986,11000000.0
2008-09-18 22:03:00,2.12003,2.12127,2.12003,2.12127,33000000.0
2008-09-18 22:04:00,2.1207,2.1207,2.12027,2.12027,11000000.0
2008-09-18 22:05:00,2.12028,2.12114,2.12028,2.12114,16000000.0
2008-09-18 22:06:00,2.12152,2.12152,2.12101,2.12101,8000000.0
2008-09-18 22:07:00,2.12075,2.1209,2.12075,2.12087,15000000.0
2008-09-18 22:08:00,2.12085,2.1214,2.12085,2.1214,30000000.0
2008-09-18 22:09:00,2.12117,2.12127,2.12096,2.12096,13000000.0
2008-09-18 22:10:00,2.12125,2.12132,2.12092,2.12103,8000000.0
2008-09-18 22:11:00,2.1209,2.12168,2.1209,2.12153,11000000.0
2008-09-18 22:12:00,2.12173,2.12196,2.12173,2.12196,15000000.0
2008-09-18 22:13:00,2.12265,2.12514,2.12265,2.12514,10000000.0
2008-09-18 22:14:00,2.12518,2.12518,2.1248,2.1249,13000000.0
2008-09-18 22:15:00,2.1233,2.12352,2.1226,2.12352,9000000.0
2008-09-18 22:16:00,2.12414,2.12419,2.12343,2.12397,8000000.0
2008-09-18 22:17:00,2.12341,2.12341,2.12174,2.12174,16000000.0
2008-09-18 22:18:00,2.12163,2.12242,2.12163,2.12242,9000000.0
2008-09-18 22:19:00,2.12416,2.12444,2.12335,2.12335,9000000.0
2008-09-18 22:20:00,2.12364,2.12422,2.12329,2.12422,7000000.0
2008-09-18 22:21:00,2.12448,2.12482,2.12448,2.12479,11000000.0
2008-09-18 22:22:00,2.12479,2.12513,2.12479,2.12513,11000000.0
2008-09-18 22:23:00,2.12552,2.12583,2.12551,2.12551,15000000.0
2008-09-18 22:24:00,2.12534,2.12534,2.12457,2.12457,10000000.0
2008-09-18 22:25:00,2.12453,2.12453,2.1234,2.1234,8000000.0
2008-09-18 22:26:00,2.12316,2.12316,2.12253,2.12253,8000000.0
2008-09-18 22:27:00,2.12244,2.12251,2.12243,2.12251,10000000.0
2008-09-18 22:28:00,2.12241,2.12278,2.12241,2.1225,10000000.0
2008-09-18 22:29:00,2.12242,2.12248,2.12236,2.12236,7000000.0
2008-09-18 22:30:00,2.12235,2.12278,2.12235,2.12278,11000000.0
2008-09-18 22:31:00,2.12304,2.12354,2.12293,2.12311,22000000.0
2008-09-18 22:32:00,2.1227,2.12277,2.12257,2.12268,7000000.0
2008-09-18 22:33:00,2.12254,2.12262,2.12241,2.12254,38000000.0
2008-09-18 22:34:00,2.12255,2.1232,2.12255,2.12319,47000000.0
2008-09-18 22:35:00,2.12264,2.12285,2.12237,2.12285,27000000.0
2008-09-18 22:36:00,2.12315,2.12332,2.1228,2.1228,26000000.0
2008-09-18 22:37:00,2.12277,2.12288,2.12234,2.12261,28000000.0
2008-09-18 22:38:00,2.12317,2.12333,2.12317,2.12332,15000000.0
2008-09-18 22:39:00,2.12345,2.12353,2.12334,2.12334,11000000.0
2008-09-18 22:40:00,2.12334,2.12344,2.12329,2.1234,9000000.0
2008-09-18 22:41:00,2.12287,2.12374,2.12287,2.12354,16000000.0
2008-09-18 22:42:00,2.12362,2.12372,2.1236,2.12364,9000000.0
2008-09-18 22:43:00,2.12355,2.12355,2.12288,2.12288,11000000.0
2008-09-18 22:44:00,2.12283,2.12283,2.12272,2.12282,8000000.0
2008-09-18 22:45:00,2.12255,2.12278,2.12252,2.12252,12000000.0
2008-09-18 22:46:00,2.12122,2.12122,2.11944,2.11944,9000000.0
2008-09-18 22:47:00,2.11935,2.11942,2.11861,2.11861,16000000.0
2008-09-18 22:48:00,2.11837,2.11845,2.11819,2.11823,11000000.0
2008-09-18 22:49:00,2.11854,2.11854,2.11839,2.11843,12000000.0
2008-09-18 22:50:00,2.11825,2.11825,2.11781,2.11796,16000000.0
2008-09-18 22:51:00,2.11816,2.11834,2.11816,2.11817,10000000.0
2008-09-18 22:52:00,2.1182,2.11853,2.1182,2.11851,10000000.0
2008-09-18 22:53:00,2.11855,2.11871,2.11855,2.11871,8000000.0
2008-09-18 22:54:00,2.11869,2.11869,2.11847,2.11847,13000000.0
2008-09-18 22:55:00,2.11832,2.11839,2.11828,2.11834,9000000.0
2008-09-18 22:56:00,2.11837,2.11837,2.11826,2.11826,8000000.0
2008-09-18 22:57:00,2.1182,2.11836,2.1182,2.11826,7000000.0
2008-09-18 22:58:00,2.11835,2.11862,2.11831,2.11831,7000000.0
2008-09-18 22:59:00,2.11832,2.11846,2.11828,2.11846,9000000.0
2008-09-18 23:00:00,2.11858,2.11863,2.11845,2.11845,12000000.0
2008-09-18 23:01:00,2.1184,2.1185,2.1183,2.1183,9000000.0
2008-09-18 23:02:00,2.11819,2.11824,2.11796,2.11824,8000000.0
2008-09-18 23:03:00,2.11817,2.11817,2.11798,2.11798,12000000.0
2008-09-18 23:04:00,2.11802,2.1184,2.11802,2.1184,11000000.0
2008-09-18 23:05:00,2.11855,2.11855,2.11847,2.11847,11000000.0
2008-09-18 23:06:00,2.11816,2.11816,2.118,2.1181,8000000.0
2008-09-18 23:07:00,2.11838,2.11841,2.11829,2.11838,9000000.0
2008-09-18 23:08:00,2.11831,2.11831,2.11802,2.11802,15000000.0
2008-09-18 23:09:00,2.11794,2.11804,2.11792,2.11792,7000000.0
2008-09-18 23:10:00,2.11817,2.11817,2.11793,2.11808,8000000.0
2008-09-18 23:11:00,2.11817,2.11951,2.11817,2.11951,7000000.0
2008-09-18 23:12:00,2.11978,2.11978,2.11951,2.11975,8000000.0
2008-09-18 23:13:00,2.11967,2.1199,2.1196,2.1196,7000000.0
2008-09-18 23:14:00,2.11948,2.11948,2.11898,2.11899,9000000.0
2008-09-18 23:15:00,2.11871,2.11896,2.11871,2.11896,8000000.0
2008-09-18 23:16:00,2.11907,2.1191,2.11902,2.11902,9000000.0
2008-09-18 23:17:00,2.11901,2.11904,2.11889,2.1189,11000000.0
2008-09-18 23:18:00,2.1188,2.1189,2.11853,2.11857,9000000.0
2008-09-18 23:19:00,2.1186,2.11882,2.11853,2.11876,11000000.0
2008-09-18 23:20:00,2.11865,2.11865,2.11784,2.11784,8000000.0
2008-09-18 23:21:00,2.11818,2.12077,2.11818,2.12077,10000000.0
2008-09-18 23:22:00,2.12128,2.12144,2.12106,2.12106,7000000.0
2008-09-18 23:23:00,2.12125,2.12299,2.12125,2.12299,7000000.0
2008-09-18 23:24:00,2.12302,2.12342,2.12302,2.12304,9000000.0
2008-09-18 23:25:00,2.12308,2.12319,2.12281,2.12306,10000000.0
2008-09-18 23:26:00,2.12439,2.12472,2.12438,2.12472,10000000.0
2008-09-18 23:27:00,2.12467,2.12467,2.12392,2.12392,8000000.0
2008-09-18 23:28:00,2.12359,2.12374,2.12341,2.12341,8000000.0
2008-09-18 23:29:00,2.12331,2.1234,2.12328,2.12328,25000000.0
2008-09-18 23:30:00,2.12326,2.12333,2.12326,2.12328,16000000.0
2008-09-18 23:31:00,2.12311,2.12322,2.12297,2.12322,14000000.0
2008-09-18 23:32:00,2.12254,2.12261,2.12209,2.1225,9000000.0
2008-09-18 23:33:00,2.1232,2.124,2.1232,2.124,8000000.0
2008-09-18 23:34:00,2.12407,2.12407,2.1239,2.1239,9000000.0
2008-09-18 23:35:00,2.12392,2.12415,2.12392,2.12415,12000000.0
2008-09-18 23:36:00,2.12445,2.1245,2.12424,2.12433,9000000.0
2008-09-18 23:37:00,2.12481,2.12499,2.12456,2.12473,8000000.0
2008-09-18 23:38:00,2.12427,2.12441,2.12413,2.12413,7000000.0
2008-09-18 23:39:00,2.12363,2.12383,2.12344,2.1235,11000000.0
2008-09-18 23:40:00,2.12402,2.12475,2.12402,2.12463,21000000.0
2008-09-18 23:41:00,2.12527,2.12618,2.12527,2.12618,8000000.0
2008-09-18 23:42:00,2.12573,2.12582,2.12503,2.12503,19000000.0
2008-09-18 23:43:00,2.12496,2.12515,2.12496,2.12496,8000000.0
2008-09-18 23:44:00,2.12468,2.12468,2.1226,2.1226,8000000.0
2008-09-18 23:45:00,2.12019,2.12019,2.1195,2.12013,7000000.0
2008-09-18 23:46:00,2.12161,2.12243,2.12161,2.12243,8000000.0
2008-09-18 23:47:00,2.12253,2.12253,2.12226,2.12229,11000000.0
2008-09-18 23:48:00,2.12228,2.12252,2.12228,2.12252,7000000.0
2008-09-18 23:49:00,2.12251,2.12256,2.12103,2.12203,9000000.0
2008-09-18 23:50:00,2.12218,2.12218,2.121,2.12149,8000000.0
2008-09-18 23:51:00,2.1218,2.12227,2.1218,2.12227,10000000.0
2008-09-18 23:52:00,2.12235,2.12235,2.12226,2.12226,7000000.0
2008-09-18 23:53:00,2.12227,2.12255,2.12222,2.12247,11000000.0
2008-09-18 23:54:00,2.12208,2.12257,2.12208,2.1222,7000000.0
2008-09-18 23:55:00,2.12211,2.12239,2.12211,2.12239,9000000.0
2008-09-18 23:56:00,2.12234,2.1227,2.12215,2.1222,12000000.0
2008-09-18 23:57:00,2.12258,2.12258,2.12176,2.12196,25000000.0
2008-09-18 23:58:00,2.12203,2.12203,2.12185,2.12185,8000000.0
2008-09-18 23:59:00,2.12245,2.12256,2.12227,2.12256,18000000.0
2008-09-19 00:00:00,2.12279,2.12364,2.12279,2.12362,7000000.0
2008-09-19 00:01:00,2.12379,2.12379,2.1229,2.1229,8000000.0
2008-09-19 00:02:00,2.12276,2.12276,2.12258,2.12258,9000000.0
2008-09-19 00:03:00,2.1226,2.1226,2.1225,2.1225,12000000.0
2008-09-19 00:04:00,2.12272,2.12286,2.12272,2.12286,10000000.0
2008-09-19 00:05:00,2.12283,2.12306,2.12249,2.12306,9000000.0
2008-09-19 00:06:00,2.12288,2.12289,2.12248,2.12248,8000000.0
2008-09-19 00:07:00,2.12306,2.12317,2.12281,2.12302,9000000.0
2008-09-19 00:08:00,2.12276,2.12283,2.12251,2.12283,8000000.0
2008-09-19 00:09:00,2.12276,2.1231,2.12271,2.1231,7000000.0
2008-09-19 00:10:00,2.12261,2.12261,2.12044,2.12057,23000000.0
2008-09-19 00:11:00,2.12034,2.12063,2.12008,2.1202,10000000.0
2008-09-19 00:12:00,2.11997,2.11997,2.11941,2.11954,9000000.0
2008-09-19 00:13:00,2.11939,2.1197,2.11939,2.11952,8000000.0
2008-09-19 00:14:00,2.11974,2.11995,2.11974,2.11986,7000000.0
2008-09-19 00:15:00,2.11955,2.11955,2.11762,2.11762,9000000.0
2008-09-19 00:16:00,2.11777,2.11949,2.11777,2.11946,9000000.0
2008-09-19 00:17:00,2.11892,2.11909,2.11872,2.11909,7000000.0
2008-09-19 00:18:00,2.11915,2.11915,2.11892,2.11892,8000000.0
2008-09-19 00:19:00,2.11896,2.1195,2.11896,2.1195,10000000.0
2008-09-19 00:20:00,2.11941,2.11956,2.11922,2.11922,10000000.0
2008-09-19 00:21:00,2.11931,2.11959,2.11928,2.11959,8000000.0
2008-09-19 00:22:00,2.11984,2.12015,2.11984,2.11992,8000000.0
2008-09-19 00:23:00,2.11991,2.11991,2.11881,2.11881,8000000.0
2008-09-19 00:24:00,2.11871,2.11909,2.11871,2.11909,8000000.0
2008-09-19 00:25:00,2.11946,2.12053,2.11946,2.12033,11000000.0
2008-09-19 00:26:00,2.12105,2.12212,2.12105,2.12212,7000000.0
2008-09-19 00:27:00,2.12256,2.12309,2.12256,2.12309,10000000.0
2008-09-19 00:28:00,2.12303,2.1231,2.12233,2.12233,8000000.0
2008-09-19 00:29:00,2.12229,2.12299,2.12214,2.12299,10000000.0
2008-09-19 00:30:00,2.12221,2.12244,2.12221,2.12244,8000000.0
2008-09-19 00:31:00,2.12247,2.12247,2.12236,2.12236,7000000.0
2008-09-19 00:32:00,2.12226,2.12226,2.12201,2.12215,7000000.0
2008-09-19 00:33:00,2.12217,2.12217,2.12177,2.12182,9000000.0
2008-09-19 00:34:00,2.1216,2.1216,2.12141,2.12147,23000000.0
2008-09-19 00:35:00,2.12162,2.12181,2.12162,2.12172,7000000.0
2008-09-19 00:36:00,2.12179,2.12182,2.12167,2.12167,9000000.0
2008-09-19 00:37:00,2.11991,2.12217,2.11991,2.1217,8000000.0
2008-09-19 00:38:00,2.12117,2.12117,2.12069,2.12069,7000000.0
2008-09-19 00:39:00,2.12057,2.12057,2.11996,2.11996,7000000.0
2008-09-19 00:40:00,2.11966,2.11966,2.11935,2.11953,7000000.0
2008-09-19 00:41:00,2.11944,2.11944,2.11836,2.1186,10000000.0
2008-09-19 00:42:00,2.1189,2.11903,2.11826,2.11903,8000000.0
2008-09-19 00:43:00,2.11919,2.11941,2.11919,2.11941,5000000.0
2008-09-19 00:44:00,2.11947,2.11947,2.11743,2.11743,11000000.0
2008-09-19 00:45:00,2.11778,2.12301,2.11778,2.12236,16000000.0
2008-09-19 00:46:00,2.12371,2.12371,2.12281,2.12281,10000000.0
2008-09-19 00:47:00,2.12291,2.12313,2.12291,2.12313,7000000.0
2008-09-19 00:48:00,2.12329,2.12378,2.12329,2.12378,8000000.0
2008-09-19 00:49:00,2.12368,2.12368,2.123,2.12339,10000000.0
2008-09-19 00:50:00,2.12372,2.12441,2.12372,2.12408,10000000.0
2008-09-19 00:51:00,2.12243,2.12307,2.12238,2.12307,8000000.0
2008-09-19 00:52:00,2.12416,2.12416,2.12389,2.12389,7000000.0
2008-09-19 00:53:00,2.12397,2.12409,2.12382,2.12382,11000000.0
2008-09-19 00:54:00,2.12368,2.12368,2.12277,2.12277,10000000.0
2008-09-19 00:55:00,2.12189,2.12189,2.12164,2.12171,7000000.0
2008-09-19 00:56:00,2.12169,2.12169,2.12148,2.12149,11000000.0
2008-09-19 00:57:00,2.12114,2.12114,2.12072,2.12101,7000000.0
2008-09-19 00:58:00,2.12095,2.1211,2.12087,2.1211,10000000.0
2008-09-19 00:59:00,2.12144,2.12161,2.12142,2.12142,7000000.0
2008-09-19 01:00:00,2.12134,2.12134,2.12107,2.12117,19000000.0
2008-09-19 01:01:00,2.12118,2.12135,2.12107,2.12111,12000000.0
2008-09-19 01:02:00,2.12097,2.12122,2.12092,2.12118,8000000.0
2008-09-19 01:03:00,2.12135,2.12152,2.1213,2.12141,7000000.0
2008-09-19 01:04:00,2.12143,2.12158,2.12125,2.12139,8000000.0
2008-09-19 01:05:00,2.12144,2.12163,2.12144,2.12163,7000000.0
2008-09-19 01:06:00,2.12174,2.12176,2.12162,2.12176,8000000.0
2008-09-19 01:07:00,2.12181,2.12181,2.12063,2.12097,10000000.0
2008-09-19 01:08:00,2.12091,2.12106,2.1208,2.12106,10000000.0
2008-09-19 01:09:00,2.12103,2.12117,2.12103,2.12105,5000000.0
2008-09-19 01:10:00,2.12069,2.12103,2.12069,2.12095,10000000.0
2008-09-19 01:11:00,2.12139,2.12169,2.12137,2.12169,11000000.0
2008-09-19 01:12:00,2.12188,2.122,2.12187,2.12187,8000000.0
2008-09-19 01:13:00,2.122,2.12244,2.12181,2.12198,10000000.0
2008-09-19 01:14:00,2.12245,2.12291,2.12245,2.12291,10000000.0
2008-09-19 01:15:00,2.12286,2.12286,2.12149,2.12149,10000000.0
2008-09-19 01:16:00,2.1214,2.1219,2.1214,2.12188,8000000.0
2008-09-19 01:17:00,2.12191,2.12262,2.12191,2.12262,10000000.0
2008-09-19 01:18:00,2.12351,2.12366,2.12315,2.12366,8000000.0
2008-09-19 01:19:00,2.12346,2.12348,2.1232,2.12327,11000000.0
2008-09-19 01:20:00,2.12348,2.12412,2.12334,2.12412,13000000.0
2008-09-19 01:21:00,2.12435,2.12445,2.12434,2.12445,7000000.0
2008-09-19 01:22:00,2.12432,2.12463,2.12432,2.12463,7000000.0
2008-09-19 01:23:00,2.1248,2.12576,2.1248,2.12576,11000000.0
2008-09-19 01:24:00,2.12599,2.12603,2.12578,2.12603,7000000.0
2008-09-19 01:25:00,2.12581,2.1261,2.12572,2.12572,9000000.0
2008-09-19 01:26:00,2.12553,2.12553,2.12467,2.12518,14000000.0
2008-09-19 01:27:00,2.12509,2.12532,2.12507,2.12529,15000000.0
2008-09-19 01:28:00,2.12504,2.12504,2.12384,2.12419,9000000.0
2008-09-19 01:29:00,2.12415,2.12415,2.12367,2.12384,10000000.0
2008-09-19 01:30:00,2.1239,2.1239,2.12288,2.12288,10000000.0
2008-09-19 01:31:00,2.12261,2.12261,2.12223,2.12223,10000000.0
2008-09-19 01:32:00,2.122,2.122,2.12154,2.12155,18000000.0
2008-09-19 01:33:00,2.1215,2.12182,2.1215,2.12175,20000000.0
2008-09-19 01:34:00,2.12174,2.12174,2.12041,2.12096,16000000.0
2008-09-19 01:35:00,2.12089,2.12089,2.11947,2.11947,8000000.0
2008-09-19 01:36:00,2.11894,2.11894,2.11821,2.11821,9000000.0
2008-09-19 01:37:00,2.11787,2.11822,2.11787,2.11798,7000000.0
2008-09-19 01:38:00,2.11781,2.11781,2.1173,2.11773,12000000.0
2008-09-19 01:39:00,2.11759,2.11762,2.11694,2.11708,12000000.0
2008-09-19 01:40:00,2.11704,2.11704,2.11666,2.11666,7000000.0
2008-09-19 01:41:00,2.11729,2.11741,2.11711,2.11711,11000000.0
2008-09-19 01:42:00,2.11746,2.11782,2.11739,2.11782,7000000.0
2008-09-19 01:43:00,2.11781,2.11798,2.1175,2.11798,8000000.0
2008-09-19 01:44:00,2.11828,2.11828,2.11804,2.11804,7000000.0
2008-09-19 01:45:00,2.11768,2.11768,2.11731,2.11758,7000000.0
2008-09-19 01:46:00,2.11763,2.11838,2.11763,2.11838,7000000.0
2008-09-19 01:47:00,2.11878,2.11879,2.11836,2.11836,14000000.0
2008-09-19 01:48:00,2.11864,2.11868,2.11751,2.11751,7000000.0
2008-09-19 01:49:00,2.11744,2.11744,2.11718,2.11718,8000000.0
2008-09-19 01:50:00,2.11744,2.11778,2.11728,2.11772,10000000.0
2008-09-19 01:51:00,2.11712,2.11779,2.11712,2.11779,16000000.0
2008-09-19 01:52:00,2.11797,2.11798,2.11785,2.11789,13000000.0
2008-09-19 01:53:00,2.11774,2.11774,2.11675,2.1171,7000000.0
2008-09-19 01:54:00,2.11718,2.11725,2.117,2.11722,9000000.0
2008-09-19 01:55:00,2.11751,2.11761,2.11747,2.11759,12000000.0
2008-09-19 01:56:00,2.11755,2.11769,2.11755,2.11768,17000000.0
2008-09-19 01:57:00,2.1179,2.11833,2.1179,2.11833,13000000.0
2008-09-19 01:58:00,2.11874,2.11941,2.11874,2.11941,10000000.0
2008-09-19 01:59:00,2.12009,2.12112,2.12009,2.12112,8000000.0
2008-09-19 02:00:00,2.12136,2.12136,2.12086,2.12096,11000000.0
2008-09-19 02:01:00,2.12017,2.12069,2.12009,2.12069,8000000.0
2008-09-19 02:02:00,2.12097,2.12097,2.12018,2.12018,9000000.0
2008-09-19 02:03:00,2.11994,2.11994,2.1178,2.11981,10000000.0
2008-09-19 02:04:00,2.11971,2.12002,2.11952,2.12002,9000000.0
2008-09-19 02:05:00,2.12064,2.12132,2.12064,2.12106,10000000.0
2008-09-19 02:06:00,2.12106,2.12164,2.12106,2.12164,8000000.0
2008-09-19 02:07:00,2.12134,2.12153,2.12129,2.12153,8000000.0
2008-09-19 02:08:00,2.12149,2.12166,2.12149,2.12158,10000000.0
2008-09-19 02:09:00,2.12139,2.12185,2.12139,2.12169,7000000.0
2008-09-19 02:10:00,2.12164,2.1217,2.12145,2.12145,8000000.0
2008-09-19 02:11:00,2.12166,2.12182,2.12142,2.12142,8000000.0
2008-09-19 02:12:00,2.12163,2.12184,2.12163,2.12176,7000000.0
2008-09-19 02:13:00,2.12164,2.12166,2.12156,2.12166,7000000.0
2008-09-19 02:14:00,2.12157,2.12175,2.12157,2.12169,7000000.0
2008-09-19 02:15:00,2.12159,2.12219,2.12143,2.12219,8000000.0
2008-09-19 02:16:00,2.12306,2.12371,2.12306,2.12371,9000000.0
2008-09-19 02:17:00,2.12394,2.12394,2.12369,2.12372,9000000.0
2008-09-19 02:18:00,2.12359,2.12367,2.12348,2.12348,5000000.0
2008-09-19 02:19:00,2.12364,2.12364,2.1229,2.1231,11000000.0
2008-09-19 02:20:00,2.12317,2.12341,2.12316,2.1232,9000000.0
2008-09-19 02:21:00,2.12276,2.12285,2.12261,2.12268,7000000.0
2008-09-19 02:22:00,2.12219,2.12219,2.12072,2.12121,8000000.0
2008-09-19 02:23:00,2.11964,2.11964,2.11876,2.11923,10000000.0
2008-09-19 02:24:00,2.11921,2.12012,2.11912,2.12012,8000000.0
2008-09-19 02:25:00,2.12037,2.12105,2.12016,2.12016,11000000.0
2008-09-19 02:26:00,2.1199,2.1199,2.11927,2.11927,7000000.0
2008-09-19 02:27:00,2.11903,2.11903,2.11794,2.11794,9000000.0
2008-09-19 02:28:00,2.11682,2.11746,2.11655,2.11655,7000000.0
2008-09-19 02:29:00,2.11656,2.11761,2.11656,2.11761,7000000.0
2008-09-19 02:30:00,2.11716,2.1181,2.11668,2.1181,10000000.0
2008-09-19 02:31:00,2.11848,2.11848,2.117,2.11712,8000000.0
2008-09-19 02:32:00,2.11761,2.11839,2.11761,2.11839,7000000.0
2008-09-19 02:33:00,2.11821,2.11849,2.11809,2.11835,8000000.0
2008-09-19 02:34:00,2.11737,2.11908,2.11726,2.11908,7000000.0
2008-09-19 02:35:00,2.11959,2.11973,2.11924,2.11954,11000000.0
2008-09-19 02:36:00,2.11955,2.12021,2.11955,2.12021,7000000.0
2008-09-19 02:37:00,2.12016,2.12031,2.11994,2.12022,7000000.0
2008-09-19 02:38:00,2.12044,2.12067,2.12042,2.12042,7000000.0
2008-09-19 02:39:00,2.12053,2.12053,2.11898,2.11898,8000000.0
2008-09-19 02:40:00,2.11873,2.11937,2.11873,2.11914,7000000.0
2008-09-19 02:41:00,2.11914,2.11914,2.11766,2.11766,8000000.0
2008-09-19 02:42:00,2.11799,2.11906,2.11799,2.11871,8000000.0
2008-09-19 02:43:00,2.11842,2.11876,2.11837,2.11876,9000000.0
2008-09-19 02:44:00,2.11899,2.11899,2.11865,2.11865,7000000.0
2008-09-19 02:45:00,2.11907,2.11973,2.11907,2.1197,8000000.0
2008-09-19 02:46:00,2.11964,2.11964,2.11942,2.11946,7000000.0
2008-09-19 02:47:00,2.11949,2.11964,2.11935,2.11953,11000000.0
2008-09-19 02:48:00,2.1195,2.11976,2.11949,2.11974,11000000.0
2008-09-19 02:49:00,2.11984,2.12031,2.11984,2.12023,11000000.0
2008-09-19 02:50:00,2.12011,2.12041,2.1201,2.12041,7000000.0
2008-09-19 02:51:00,2.12066,2.12171,2.12066,2.12171,8000000.0
2008-09-19 02:52:00,2.12188,2.12191,2.12151,2.12151,7000000.0
2008-09-19 02:53:00,2.12133,2.1215,2.12106,2.1215,8000000.0
2008-09-19 02:54:00,2.12093,2.1238,2.12075,2.1238,7000000.0
2008-09-19 02:55:00,2.12387,2.12387,2.1212,2.12129,8000000.0
2008-09-19 02:56:00,2.12152,2.12152,2.12092,2.12092,10000000.0
2008-09-19 02:57:00,2.12041,2.12041,2.11974,2.1199,8000000.0
2008-09-19 02:58:00,2.11996,2.12,2.11833,2.11833,7000000.0
2008-09-19 02:59:00,2.1178,2.1179,2.11764,2.11784,9000000.0
2008-09-19 03:00:00,2.11815,2.11867,2.11815,2.11867,7000000.0
2008-09-19 03:01:00,2.11906,2.11912,2.11879,2.11908,8000000.0
2008-09-19 03:02:00,2.11916,2.11916,2.11855,2.11855,8000000.0
2008-09-19 03:03:00,2.1185,2.1185,2.11742,2.11742,7000000.0
2008-09-19 03:04:00,2.11666,2.11686,2.11665,2.11686,7000000.0
2008-09-19 03:05:00,2.11672,2.11688,2.11634,2.11684,8000000.0
2008-09-19 03:06:00,2.1171,2.11738,2.1171,2.1173,10000000.0
2008-09-19 03:07:00,2.11706,2.11706,2.11487,2.11487,8000000.0
2008-09-19 03:08:00,2.11587,2.11722,2.11585,2.11722,7000000.0
2008-09-19 03:09:00,2.11839,2.11889,2.11811,2.11811,8000000.0
2008-09-19 03:10:00,2.1183,2.11876,2.1183,2.11873,10000000.0
2008-09-19 03:11:00,2.11878,2.11878,2.1172,2.1172,10000000.0
2008-09-19 03:12:00,2.11614,2.11684,2.11614,2.11684,7000000.0
2008-09-19 03:13:00,2.11727,2.11785,2.11727,2.11779,11000000.0
2008-09-19 03:14:00,2.1176,2.1181,2.1176,2.1181,8000000.0
2008-09-19 03:15:00,2.11859,2.11872,2.11859,2.1187,7000000.0
2008-09-19 03:16:00,2.11858,2.11884,2.11856,2.11859,8000000.0
2008-09-19 03:17:00,2.11859,2.11918,2.11859,2.11918,11000000.0
2008-09-19 03:18:00,2.11944,2.11944,2.1191,2.11917,10000000.0
2008-09-19 03:19:00,2.11905,2.11922,2.11899,2.11917,7000000.0
2008-09-19 03:20:00,2.11943,2.11957,2.11935,2.11957,10000000.0
2008-09-19 03:21:00,2.11977,2.12104,2.11977,2.12104,7000000.0
2008-09-19 03:22:00,2.12122,2.12137,2.12121,2.12129,8000000.0
2008-09-19 03:23:00,2.1212,2.12165,2.12114,2.12165,7000000.0
2008-09-19 03:24:00,2.12226,2.12409,2.12226,2.12409,10000000.0
2008-09-19 03:25:00,2.12367,2.12367,2.12339,2.12363,8000000.0
2008-09-19 03:26:00,2.12352,2.12354,2.12296,2.12296,7000000.0
2008-09-19 03:27:00,2.12276,2.12276,2.12208,2.1227,8000000.0
2008-09-19 03:28:00,2.12336,2.12381,2.1232,2.12381,8000000.0
2008-09-19 03:29:00,2.12394,2.12396,2.12339,2.12373,11000000.0
2008-09-19 03:30:00,2.12418,2.12438,2.12415,2.12423,8000000.0
2008-09-19 03:31:00,2.12448,2.12562,2.12448,2.12562,9000000.0
2008-09-19 03:32:00,2.12584,2.12584,2.12547,2.12547,9000000.0
2008-09-19 03:33:00,2.12558,2.12566,2.12504,2.12504,7000000.0
2008-09-19 03:34:00,2.12451,2.12486,2.12451,2.12456,9000000.0
2008-09-19 03:35:00,2.12467,2.12467,2.12426,2.12428,10000000.0
2008-09-19 03:36:00,2.12431,2.12461,2.12429,2.12443,8000000.0
2008-09-19 03:37:00,2.12423,2.12423,2.12216,2.12216,9000000.0
2008-09-19 03:38:00,2.12188,2.12225,2.12188,2.1221,7000000.0
2008-09-19 03:39:00,2.12232,2.12232,2.12191,2.12191,8000000.0
2008-09-19 03:40:00,2.12198,2.122,2.12172,2.122,11000000.0
2008-09-19 03:41:00,2.12211,2.12274,2.12194,2.12274,10000000.0
2008-09-19 03:42:00,2.12251,2.12251,2.12171,2.12171,9000000.0
2008-09-19 03:43:00,2.12072,2.12072,2.12003,2.12004,7000000.0
2008-09-19 03:44:00,2.11991,2.12044,2.11981,2.11981,8000000.0
2008-09-19 03:45:00,2.11969,2.12017,2.11969,2.12017,8000000.0
2008-09-19 03:46:00,2.11938,2.11938,2.11884,2.11924,8000000.0
2008-09-19 03:47:00,2.11928,2.11954,2.11926,2.11926,7000000.0
2008-09-19 03:48:00,2.11948,2.11967,2.11851,2.11851,11000000.0
2008-09-19 03:49:00,2.11781,2.11781,2.11721,2.11763,8000000.0
2008-09-19 03:50:00,2.11743,2.11763,2.11716,2.11763,7000000.0
2008-09-19 03:51:00,2.11781,2.11781,2.11735,2.11735,9000000.0
2008-09-19 03:52:00,2.11739,2.11746,2.11699,2.11746,8000000.0
2008-09-19 03:53:00,2.11753,2.11777,2.11747,2.11747,10000000.0
2008-09-19 03:54:00,2.11746,2.11746,2.11732,2.11732,11000000.0
2008-09-19 03:55:00,2.11717,2.11737,2.11673,2.11737,7000000.0
2008-09-19 03:56:00,2.11644,2.11721,2.11644,2.11701,10000000.0
2008-09-19 03:57:00,2.1171,2.1171,2.11626,2.11626,8000000.0
2008-09-19 03:58:00,2.1165,2.11754,2.1165,2.11754,8000000.0
2008-09-19 03:59:00,2.11774,2.11897,2.11774,2.11897,7000000.0
2008-09-19 04:00:00,2.1193,2.1193,2.11891,2.11891,9000000.0
2008-09-19 04:01:00,2.11967,2.11984,2.11903,2.11903,7000000.0
2008-09-19 04:02:00,2.11881,2.11881,2.11804,2.11806,8000000.0
2008-09-19 04:03:00,2.11715,2.11752,2.11715,2.1173,8000000.0
2008-09-19 04:04:00,2.11754,2.11774,2.1172,2.1172,10000000.0
2008-09-19 04:05:00,2.11748,2.11805,2.11579,2.11579,9000000.0
2008-09-19 04:06:00,2.11714,2.11714,2.11617,2.11617,8000000.0
2008-09-19 04:07:00,2.11604,2.11608,2.11328,2.11328,11000000.0
2008-09-19 04:08:00,2.11287,2.11287,2.11192,2.11194,7000000.0
2008-09-19 04:09:00,2.11148,2.11148,2.10998,2.10998,8000000.0
2008-09-19 04:10:00,2.11038,2.1113,2.11038,2.1113,10000000.0
2008-09-19 04:11:00,2.1118,2.11202,2.1118,2.11197,7000000.0
2008-09-19 04:12:00,2.11225,2.11278,2.11225,2.11258,8000000.0
2008-09-19 04:13:00,2.11232,2.11256,2.11223,2.11242,8000000.0
2008-09-19 04:14:00,2.11274,2.1133,2.11274,2.1133,7000000.0
2008-09-19 04:15:00,2.11354,2.1144,2.11354,2.11433,7000000.0
2008-09-19 04:16:00,2.11458,2.11462,2.11406,2.11462,7000000.0
2008-09-19 04:17:00,2.1147,2.11471,2.11431,2.11437,8000000.0
2008-09-19 04:18:00,2.11407,2.11458,2.11383,2.11458,11000000.0
2008-09-19 04:19:00,2.11499,2.11544,2.11499,2.11544,7000000.0
2008-09-19 04:20:00,2.11536,2.11573,2.11533,2.1155,10000000.0
2008-09-19 04:21:00,2.11487,2.11487,2.11421,2.11421,8000000.0
2008-09-19 04:22:00,2.11373,2.11373,2.11322,2.11322,9000000.0
2008-09-19 04:23:00,2.11305,2.11305,2.11207,2.11207,7000000.0
2008-09-19 04:24:00,2.11144,2.11144,2.11077,2.11077,9000000.0
2008-09-19 04:25:00,2.1108,2.11138,2.1108,2.11128,11000000.0
2008-09-19 04:26:00,2.111,2.111,2.11066,2.11067,7000000.0
2008-09-19 04:27:00,2.11052,2.11096,2.11044,2.11096,8000000.0
2008-09-19 04:28:00,2.1109,2.11091,2.11027,2.11027,7000000.0
2008-09-19 04:29:00,2.1107,2.11212,2.1107,2.11212,8000000.0
2008-09-19 04:30:00,2.11245,2.1131,2.11237,2.1131,9000000.0
2008-09-19 04:31:00,2.11306,2.11353,2.11306,2.11353,10000000.0
2008-09-19 04:32:00,2.11333,2.11333,2.11275,2.1128,8000000.0
2008-09-19 04:33:00,2.11236,2.11273,2.11236,2.11253,8000000.0
2008-09-19 04:34:00,2.11311,2.11352,2.11301,2.11352,7000000.0
2008-09-19 04:35:00,2.11322,2.11322,2.11202,2.11202,7000000.0
2008-09-19 04:36:00,2.11191,2.11198,2.11173,2.11198,8000000.0
2008-09-19 04:37:00,2.11221,2.11241,2.11221,2.11236,5000000.0
2008-09-19 04:38:00,2.11252,2.11281,2.11252,2.11281,9000000.0
2008-09-19 04:39:00,2.11292,2.1132,2.11292,2.11295,9000000.0
2008-09-19 04:40:00,2.11329,2.11339,2.11317,2.11317,7000000.0
2008-09-19 04:41:00,2.11353,2.11389,2.11353,2.11389,8000000.0
2008-09-19 04:42:00,2.11371,2.11384,2.11359,2.11384,7000000.0
2008-09-19 04:43:00,2.11355,2.11417,2.11318,2.11417,11000000.0
2008-09-19 04:44:00,2.11391,2.11408,2.11375,2.11407,9000000.0
2008-09-19 04:45:00,2.11467,2.11497,2.11464,2.11497,11000000.0
2008-09-19 04:46:00,2.11517,2.11517,2.11457,2.11457,7000000.0
2008-09-19 04:47:00,2.11388,2.11407,2.11374,2.11374,7000000.0
2008-09-19 04:48:00,2.11373,2.11385,2.11341,2.11341,7000000.0
2008-09-19 04:49:00,2.11369,2.11369,2.11332,2.11358,11000000.0
2008-09-19 04:50:00,2.11415,2.11555,2.11415,2.11555,9000000.0
2008-09-19 04:51:00,2.11582,2.11622,2.11582,2.11615,7000000.0
2008-09-19 04:52:00,2.11669,2.11692,2.11665,2.11665,10000000.0
2008-09-19 04:53:00,2.11626,2.11663,2.11617,2.11617,9000000.0
2008-09-19 04:54:00,2.11626,2.11647,2.11619,2.1164,8000000.0
2008-09-19 04:55:00,2.11659,2.11661,2.11637,2.11645,8000000.0
2008-09-19 04:56:00,2.11657,2.11694,2.11657,2.11694,7000000.0
2008-09-19 04:57:00,2.11702,2.11824,2.11696,2.11824,8000000.0
2008-09-19 04:58:00,2.11868,2.11881,2.11868,2.11881,8000000.0
2008-09-19 04:59:00,2.11889,2.11892,2.11855,2.11855,8000000.0
2008-09-19 05:00:00,2.11807,2.11807,2.11775,2.11791,7000000.0
2008-09-19 05:01:00,2.11824,2.11828,2.11785,2.11828,9000000.0
2008-09-19 05:02:00,2.11824,2.11824,2.11801,2.11813,7000000.0
2008-09-19 05:03:00,2.11755,2.11755,2.11626,2.11632,7000000.0
2008-09-19 05:04:00,2.11608,2.11654,2.11608,2.11654,7000000.0
2008-09-19 05:05:00,2.11646,2.11663,2.11645,2.11645,8000000.0
2008-09-19 05:06:00,2.11601,2.11609,2.11526,2.11526,7000000.0
2008-09-19 05:07:00,2.11536,2.11554,2.11481,2.11512,8000000.0
2008-09-19 05:08:00,2.11495,2.11499,2.11479,2.11483,10000000.0
2008-09-19 05:09:00,2.11511,2.11529,2.11474,2.11474,7000000.0
2008-09-19 05:10:00,2.11474,2.11514,2.11474,2.11509,7000000.0
2008-09-19 05:11:00,2.11373,2.1138,2.11295,2.11295,8000000.0
2008-09-19 05:12:00,2.11312,2.11371,2.11312,2.11371,11000000.0
2008-09-19 05:13:00,2.11413,2.11423,2.114,2.11411,8000000.0
2008-09-19 05:14:00,2.11412,2.11412,2.11367,2.11367,7000000.0
2008-09-19 05:15:00,2.1135,2.11472,2.11346,2.11472,7000000.0
2008-09-19 05:16:00,2.11524,2.11549,2.11515,2.11549,7000000.0
2008-09-19 05:17:00,2.11586,2.11592,2.11546,2.11592,7000000.0
2008-09-19 05:18:00,2.11598,2.11613,2.11587,2.11588,8000000.0
2008-09-19 05:19:00,2.11609,2.1162,2.11596,2.1162,7000000.0
2008-09-19 05:20:00,2.11602,2.11602,2.11543,2.11554,9000000.0
2008-09-19 05:21:00,2.11562,2.11603,2.11559,2.11603,8000000.0
2008-09-19 05:22:00,2.11595,2.11668,2.11595,2.11668,7000000.0
2008-09-19 05:23:00,2.11605,2.11605,2.11459,2.11468,10000000.0
2008-09-19 05:24:00,2.11492,2.115,2.11478,2.11486,8000000.0
2008-09-19 05:25:00,2.11464,2.1147,2.11447,2.11447,7000000.0
2008-09-19 05:26:00,2.11373,2.11373,2.1123,2.11239,7000000.0
2008-09-19 05:27:00,2.11242,2.11263,2.11194,2.11194,8000000.0
2008-09-19 05:28:00,2.11207,2.11241,2.11191,2.11234,9000000.0
2008-09-19 05:29:00,2.11231,2.11231,2.10928,2.10928,7000000.0
2008-09-19 05:30:00,2.10887,2.10895,2.10885,2.10885,10000000.0
2008-09-19 05:31:00,2.1091,2.1102,2.1091,2.1102,8000000.0
2008-09-19 05:32:00,2.11048,2.11055,2.11046,2.11047,8000000.0
2008-09-19 05:33:00,2.11049,2.11049,2.11015,2.11015,9000000.0
2008-09-19 05:34:00,2.1103,2.11031,2.11005,2.11018,8000000.0
2008-09-19 05:35:00,2.11002,2.11002,2.10854,2.10854,7000000.0
2008-09-19 05:36:00,2.10933,2.10933,2.10873,2.10882,9000000.0
2008-09-19 05:37:00,2.10855,2.10855,2.10745,2.10745,7000000.0
2008-09-19 05:38:00,2.10721,2.10729,2.1058,2.1058,9000000.0
2008-09-19 05:39:00,2.10521,2.10524,2.105,2.10524,7000000.0
2008-09-19 05:40:00,2.10523,2.10548,2.10509,2.10541,7000000.0
2008-09-19 05:41:00,2.10567,2.10597,2.10564,2.10597,8000000.0
2008-09-19 05:42:00,2.1051,2.1051,2.10235,2.10235,7000000.0
2008-09-19 05:43:00,2.10212,2.10224,2.10191,2.10223,9000000.0
2008-09-19 05:44:00,2.10267,2.10291,2.10078,2.10261,8000000.0
2008-09-19 05:45:00,2.10215,2.10247,2.10215,2.10247,11000000.0
2008-09-19 05:46:00,2.10216,2.10254,2.10216,2.10254,7000000.0
2008-09-19 05:47:00,2.10261,2.10354,2.10261,2.10354,8000000.0
2008-09-19 05:48:00,2.10407,2.10545,2.10406,2.10545,9000000.0
2008-09-19 05:49:00,2.10453,2.10459,2.10417,2.10417,8000000.0
2008-09-19 05:50:00,2.10434,2.10434,2.10342,2.10358,9000000.0
2008-09-19 05:51:00,2.10283,2.10283,2.10223,2.1024,8000000.0
2008-09-19 05:52:00,2.10236,2.10268,2.10173,2.10173,8000000.0
2008-09-19 05:53:00,2.10223,2.10289,2.10223,2.10258,7000000.0
2008-09-19 05:54:00,2.10157,2.10191,2.10155,2.10191,10000000.0
2008-09-19 05:55:00,2.10214,2.10214,2.10176,2.10186,10000000.0
2008-09-19 05:56:00,2.10182,2.102,2.10182,2.10197,11000000.0
2008-09-19 05:57:00,2.10242,2.1034,2.10242,2.1034,8000000.0
2008-09-19 05:58:00,2.10357,2.10357,2.10229,2.10229,9000000.0
2008-09-19 05:59:00,2.10273,2.10297,2.10273,2.10291,10000000.0
2008-09-19 06:00:00,2.10306,2.10348,2.10306,2.10344,8000000.0
2008-09-19 06:01:00,2.10345,2.10396,2.10345,2.1039,7000000.0
2008-09-19 06:02:00,2.10412,2.10414,2.10368,2.10368,7000000.0
2008-09-19 06:03:00,2.10376,2.10385,2.10369,2.1038,8000000.0
2008-09-19 06:04:00,2.1037,2.10387,2.1036,2.10387,7000000.0
2008-09-19 06:05:00,2.10438,2.10496,2.10438,2.10496,7000000.0
2008-09-19 06:06:00,2.10558,2.10565,2.10413,2.10413,7000000.0
2008-09-19 06:07:00,2.1046,2.10484,2.10422,2.10422,7000000.0
2008-09-19 06:08:00,2.10352,2.10354,2.10337,2.10354,7000000.0
2008-09-19 06:09:00,2.10381,2.10381,2.10365,2.1037,8000000.0
2008-09-19 06:10:00,2.10377,2.10412,2.10374,2.10412,8000000.0
2008-09-19 06:11:00,2.10429,2.10468,2.10425,2.10465,8000000.0
2008-09-19 06:12:00,2.10477,2.10477,2.10422,2.10422,8000000.0
2008-09-19 06:13:00,2.10388,2.10388,2.10358,2.10358,8000000.0
2008-09-19 06:14:00,2.1033,2.1037,2.10329,2.1037,10000000.0
2008-09-19 06:15:00,2.10382,2.10416,2.10366,2.1039,8000000.0
2008-09-19 06:16:00,2.10457,2.10553,2.10457,2.10553,11000000.0
2008-09-19 06:17:00,2.10506,2.10506,2.1041,2.1041,7000000.0
2008-09-19 06:18:00,2.10381,2.10416,2.10369,2.10401,9000000.0
2008-09-19 06:19:00,2.10392,2.10495,2.10392,2.10495,7000000.0
2008-09-19 06:20:00,2.10653,2.10706,2.10646,2.10706,9000000.0
2008-09-19 06:21:00,2.10743,2.10743,2.10677,2.10677,8000000.0
2008-09-19 06:22:00,2.10663,2.10714,2.10614,2.10714,8000000.0
2008-09-19 06:23:00,2.10788,2.10858,2.1075,2.10858,8000000.0
2008-09-19 06:24:00,2.1088,2.1088,2.10854,2.10864,11000000.0
2008-09-19 06:25:00,2.10864,2.10887,2.10864,2.1088,11000000.0
2008-09-19 06:26:00,2.10879,2.10889,2.10865,2.10876,11000000.0
2008-09-19 06:27:00,2.10899,2.10963,2.10899,2.10963,7000000.0
2008-09-19 06:28:00,2.10987,2.11004,2.10985,2.11004,8000000.0
2008-09-19 06:29:00,2.11031,2.11073,2.11031,2.11051,8000000.0
2008-09-19 06:30:00,2.11045,2.11153,2.11043,2.11153,8000000.0
2008-09-19 06:31:00,2.1125,2.11301,2.11248,2.11301,7000000.0
2008-09-19 06:32:00,2.1126,2.1126,2.11168,2.11168,7000000.0
2008-09-19 06:33:00,2.11107,2.11107,2.10975,2.10975,7000000.0
2008-09-19 06:34:00,2.10941,2.10941,2.10884,2.10884,7000000.0
2008-09-19 06:35:00,2.10893,2.10913,2.10882,2.10882,11000000.0
2008-09-19 06:36:00,2.10879,2.10879,2.1085,2.1085,7000000.0
2008-09-19 06:37:00,2.10835,2.10835,2.10779,2.10779,10000000.0
2008-09-19 06:38:00,2.10754,2.10843,2.10718,2.10843,10000000.0
2008-09-19 06:39:00,2.10896,2.11057,2.10896,2.11057,11000000.0
2008-09-19 06:40:00,2.11123,2.11123,2.11021,2.11021,9000000.0
2008-09-19 06:41:00,2.11006,2.11006,2.10928,2.10928,7000000.0
2008-09-19 06:42:00,2.10975,2.11004,2.10975,2.10995,8000000.0
2008-09-19 06:43:00,2.10968,2.10991,2.10781,2.10781,7000000.0
2008-09-19 06:44:00,2.10765,2.1077,2.10749,2.1075,8000000.0
2008-09-19 06:45:00,2.1074,2.10781,2.10716,2.10781,8000000.0
2008-09-19 06:46:00,2.10815,2.10854,2.10791,2.10854,10000000.0
2008-09-19 06:47:00,2.109,2.10914,2.109,2.10914,8000000.0
2008-09-19 06:48:00,2.10901,2.1092,2.10898,2.10903,7000000.0
2008-09-19 06:49:00,2.10911,2.10926,2.10908,2.10926,8000000.0
2008-09-19 06:50:00,2.10897,2.10949,2.10897,2.10949,10000000.0
2008-09-19 06:51:00,2.10935,2.10935,2.10881,2.1091,10000000.0
2008-09-19 06:52:00,2.10932,2.10937,2.1092,2.10937,8000000.0
2008-09-19 06:53:00,2.10948,2.10974,2.10942,2.10947,8000000.0
2008-09-19 06:54:00,2.10985,2.11026,2.10985,2.10989,8000000.0
2008-09-19 06:55:00,2.10974,2.10991,2.10893,2.10893,7000000.0
2008-09-19 06:56:00,2.10938,2.10938,2.10881,2.10894,8000000.0
2008-09-19 06:57:00,2.10918,2.10962,2.10918,2.1096,7000000.0
2008-09-19 06:58:00,2.10957,2.10959,2.1093,2.1093,7000000.0
2008-09-19 06:59:00,2.10815,2.10815,2.10706,2.10706,7000000.0
2008-09-19 07:00:00,2.10681,2.10681,2.10335,2.10335,7000000.0
2008-09-19 07:01:00,2.10386,2.10426,2.10386,2.10426,7000000.0
2008-09-19 07:02:00,2.10404,2.10404,2.10233,2.10233,9000000.0
2008-09-19 07:03:00,2.10246,2.10258,2.10222,2.10228,7000000.0
2008-09-19 07:04:00,2.10228,2.10275,2.10228,2.10275,8000000.0
2008-09-19 07:05:00,2.10291,2.10303,2.10287,2.10291,11000000.0
2008-09-19 07:06:00,2.1027,2.10312,2.1027,2.10295,11000000.0
2008-09-19 07:07:00,2.10245,2.10293,2.10245,2.10257,11000000.0
2008-09-19 07:08:00,2.1033,2.1039,2.1033,2.10372,9000000.0
2008-09-19 07:09:00,2.10355,2.10393,2.10355,2.10393,8000000.0
2008-09-19 07:10:00,2.10385,2.10395,2.10362,2.10362,7000000.0
2008-09-19 07:11:00,2.10331,2.10336,2.10303,2.10303,10000000.0
2008-09-19 07:12:00,2.10229,2.10231,2.10218,2.10231,7000000.0
2008-09-19 07:13:00,2.10229,2.10229,2.10068,2.10068,8000000.0
2008-09-19 07:14:00,2.10046,2.10063,2.10046,2.10063,7000000.0
2008-09-19 07:15:00,2.10113,2.10113,2.1009,2.10092,10000000.0
2008-09-19 07:16:00,2.10068,2.10126,2.10047,2.10126,8000000.0
2008-09-19 07:17:00,2.1005,2.1005,2.09988,2.09988,11000000.0
2008-09-19 07:18:00,2.09977,2.10039,2.09977,2.10039,8000000.0
2008-09-19 07:19:00,2.10068,2.10159,2.10068,2.10154,8000000.0
2008-09-19 07:20:00,2.1018,2.10217,2.10163,2.10217,9000000.0
2008-09-19 07:21:00,2.10223,2.10223,2.10186,2.10186,10000000.0
2008-09-19 07:22:00,2.10225,2.1025,2.10193,2.10193,11000000.0
2008-09-19 07:23:00,2.10151,2.10157,2.10135,2.10135,7000000.0
2008-09-19 07:24:00,2.10162,2.10197,2.10162,2.10183,9000000.0
2008-09-19 07:25:00,2.10164,2.10164,2.10123,2.10123,8000000.0
2008-09-19 07:26:00,2.10116,2.10132,2.10087,2.10091,7000000.0
2008-09-19 07:27:00,2.10168,2.1024,2.10168,2.10212,7000000.0
2008-09-19 07:28:00,2.10177,2.10179,2.1016,2.10168,7000000.0
2008-09-19 07:29:00,2.10157,2.1019,2.10157,2.10182,8000000.0
2008-09-19 07:30:00,2.10161,2.10171,2.10143,2.10143,8000000.0
2008-09-19 07:31:00,2.10109,2.10109,2.10014,2.10014,7000000.0
2008-09-19 07:32:00,2.10016,2.10102,2.10016,2.10102,9000000.0
2008-09-19 07:33:00,2.10151,2.10245,2.10151,2.10245,8000000.0
2008-09-19 07:34:00,2.10262,2.10282,2.10259,2.10259,11000000.0
2008-09-19 07:35:00,2.10277,2.10282,2.10249,2.1026,8000000.0
2008-09-19 07:36:00,2.10274,2.10297,2.1014,2.1014,7000000.0
2008-09-19 07:37:00,2.10074,2.10308,2.10074,2.10308,7000000.0
2008-09-19 07:38:00,2.10323,2.10366,2.10312,2.10366,11000000.0
2008-09-19 07:39:00,2.10403,2.10405,2.10393,2.10404,7000000.0
2008-09-19 07:40:00,2.10404,2.10405,2.10393,2.10394,8000000.0
2008-09-19 07:41:00,2.10405,2.10414,2.10396,2.10409,9000000.0
2008-09-19 07:42:00,2.10424,2.10427,2.10398,2.10407,11000000.0
2008-09-19 07:43:00,2.10414,2.10414,2.10297,2.10297,7000000.0
2008-09-19 07:44:00,2.1025,2.1025,2.10158,2.10158,7000000.0
2008-09-19 07:45:00,2.10216,2.10259,2.10216,2.10259,7000000.0
2008-09-19 07:46:00,2.10267,2.10275,2.10252,2.10252,10000000.0
2008-09-19 07:47:00,2.10186,2.10186,2.10118,2.10129,7000000.0
2008-09-19 07:48:00,2.09952,2.09969,2.09924,2.09966,8000000.0
2008-09-19 07:49:00,2.10028,2.10201,2.10028,2.10201,8000000.0
2008-09-19 07:50:00,2.10195,2.10205,2.10097,2.10097,7000000.0
2008-09-19 07:51:00,2.10113,2.10142,2.10058,2.10058,8000000.0
2008-09-19 07:52:00,2.09887,2.09936,2.09887,2.09936,10000000.0
2008-09-19 07:53:00,2.09931,2.10013,2.09931,2.10013,11000000.0
2008-09-19 07:54:00,2.10029,2.10174,2.10007,2.10174,9000000.0
2008-09-19 07:55:00,2.10227,2.10227,2.10134,2.10134,9000000.0
2008-09-19 07:56:00,2.10165,2.10216,2.10165,2.10211,9000000.0
2008-09-19 07:57:00,2.10272,2.10322,2.10272,2.10314,7000000.0
2008-09-19 07:58:00,2.10329,2.10346,2.10306,2.10331,7000000.0
2008-09-19 07:59:00,2.10316,2.10344,2.10282,2.10344,7000000.0
2008-09-19 08:00:00,2.10374,2.10424,2.10374,2.104,8000000.0
2008-09-19 08:01:00,2.10484,2.10492,2.1038,2.1038,10000000.0
2008-09-19 08:02:00,2.10346,2.10346,2.10276,2.10276,7000000.0
2008-09-19 08:03:00,2.10298,2.10337,2.10246,2.10246,8000000.0
2008-09-19 08:04:00,2.10293,2.10342,2.10293,2.10338,8000000.0
2008-09-19 08:05:00,2.10354,2.10354,2.1025,2.1025,8000000.0
2008-09-19 08:06:00,2.10239,2.10275,2.10227,2.10275,7000000.0
2008-09-19 08:07:00,2.10282,2.10366,2.10282,2.10366,7000000.0
2008-09-19 08:08:00,2.10446,2.10453,2.10431,2.10453,7000000.0
2008-09-19 08:09:00,2.10506,2.10606,2.10506,2.10606,7000000.0
2008-09-19 08:10:00,2.10478,2.10548,2.10457,2.10548,7000000.0
2008-09-19 08:11:00,2.10557,2.10612,2.10543,2.10606,8000000.0
2008-09-19 08:12:00,2.10605,2.10618,2.10599,2.10618,9000000.0
2008-09-19 08:13:00,2.10604,2.10769,2.10604,2.10769,7000000.0
2008-09-19 08:14:00,2.10793,2.10793,2.10626,2.10626,9000000.0
2008-09-19 08:15:00,2.10591,2.10601,2.10557,2.1056,8000000.0
2008-09-19 08:16:00,2.10627,2.10692,2.10627,2.10692,11000000.0
2008-09-19 08:17:00,2.10675,2.10695,2.10666,2.10695,7000000.0
2008-09-19 08:18:00,2.1072,2.10731,2.10708,2.10727,9000000.0
2008-09-19 08:19:00,2.1072,2.1072,2.1064,2.1064,7000000.0
2008-09-19 08:20:00,2.10654,2.10709,2.10654,2.10658,8000000.0
2008-09-19 08:21:00,2.10573,2.10573,2.10539,2.10555,8000000.0
2008-09-19 08:22:00,2.10527,2.10599,2.10503,2.10597,8000000.0
2008-09-19 08:23:00,2.10608,2.10628,2.10608,2.10628,7000000.0
2008-09-19 08:24:00,2.10665,2.10706,2.1058,2.1058,7000000.0
2008-09-19 08:25:00,2.10546,2.10563,2.10546,2.10563,8000000.0
2008-09-19 08:26:00,2.1056,2.10561,2.10477,2.10477,7000000.0
2008-09-19 08:27:00,2.10543,2.10559,2.10538,2.10553,10000000.0
2008-09-19 08:28:00,2.10593,2.10617,2.10561,2.10561,7000000.0
2008-09-19 08:29:00,2.10504,2.10504,2.10418,2.10432,10000000.0
2008-09-19 08:30:00,2.10486,2.10486,2.10442,2.10443,7000000.0
2008-09-19 08:31:00,2.10418,2.10468,2.10417,2.10442,10000000.0
2008-09-19 08:32:00,2.10421,2.10484,2.10421,2.10484,8000000.0
2008-09-19 08:33:00,2.10527,2.10612,2.10527,2.10612,7000000.0
2008-09-19 08:34:00,2.10649,2.10755,2.10649,2.10741,9000000.0
2008-09-19 08:35:00,2.10739,2.10772,2.10731,2.10745,9000000.0
2008-09-19 08:36:00,2.10749,2.1078,2.10741,2.10765,8000000.0
2008-09-19 08:37:00,2.10837,2.10837,2.10754,2.10754,9000000.0
2008-09-19 08:38:00,2.10777,2.10787,2.10761,2.10761,10000000.0
2008-09-19 08:39:00,2.10731,2.10731,2.10707,2.10719,11000000.0
2008-09-19 08:40:00,2.10739,2.10739,2.10694,2.10729,8000000.0
2008-09-19 08:41:00,2.10748,2.10966,2.10748,2.10966,11000000.0
2008-09-19 08:42:00,2.11031,2.11149,2.11031,2.11149,10000000.0
2008-09-19 08:43:00,2.1114,2.11147,2.11066,2.11066,8000000.0
2008-09-19 08:44:00,2.11063,2.11088,2.11063,2.11065,10000000.0
2008-09-19 08:45:00,2.11043,2.11043,2.11008,2.11017,8000000.0
2008-09-19 08:46:00,2.11019,2.11039,2.1089,2.11037,8000000.0
2008-09-19 08:47:00,2.11034,2.11034,2.10979,2.11015,7000000.0
2008-09-19 08:48:00,2.1101,2.11015,2.10984,2.10989,10000000.0
2008-09-19 08:49:00,2.10981,2.11005,2.1097,2.11003,11000000.0
2008-09-19 08:50:00,2.11003,2.11097,2.11003,2.11097,7000000.0
2008-09-19 08:51:00,2.11134,2.1119,2.11134,2.11189,8000000.0
2008-09-19 08:52:00,2.1117,2.11302,2.1117,2.11302,9000000.0
2008-09-19 08:53:00,2.11286,2.11286,2.11171,2.11192,8000000.0
2008-09-19 08:54:00,2.11151,2.112,2.11122,2.112,8000000.0
2008-09-19 08:55:00,2.112,2.112,2.11082,2.11089,8000000.0
2008-09-19 08:56:00,2.1109,2.11134,2.1109,2.11128,7000000.0
2008-09-19 08:57:00,2.1112,2.11121,2.10996,2.10996,8000000.0
2008-09-19 08:58:00,2.10839,2.10839,2.10684,2.10684,7000000.0
2008-09-19 08:59:00,2.10598,2.10615,2.10567,2.10567,7000000.0
2008-09-19 09:00:00,2.10557,2.10557,2.10497,2.10512,8000000.0
2008-09-19 09:01:00,2.10369,2.10454,2.10361,2.1045,9000000.0
2008-09-19 09:02:00,2.10476,2.106,2.10476,2.106,10000000.0
2008-09-19 09:03:00,2.10697,2.10732,2.10697,2.10724,7000000.0
2008-09-19 09:04:00,2.10747,2.1075,2.1069,2.1069,7000000.0
2008-09-19 09:05:00,2.10664,2.10668,2.10633,2.10633,7000000.0
2008-09-19 09:06:00,2.10648,2.10652,2.10618,2.10644,11000000.0
2008-09-19 09:07:00,2.10674,2.10681,2.10655,2.10681,8000000.0
2008-09-19 09:08:00,2.1072,2.1084,2.1072,2.1084,5000000.0
2008-09-19 09:09:00,2.10758,2.10758,2.10716,2.10723,11000000.0
2008-09-19 09:10:00,2.10717,2.10751,2.10702,2.10702,7000000.0
2008-09-19 09:11:00,2.10578,2.10578,2.1052,2.10535,9000000.0
2008-09-19 09:12:00,2.10506,2.10531,2.10459,2.10531,8000000.0
2008-09-19 09:13:00,2.10547,2.1059,2.10464,2.10464,9000000.0
2008-09-19 09:14:00,2.10442,2.10442,2.10349,2.10349,11000000.0
2008-09-19 09:15:00,2.10326,2.10398,2.10326,2.1039,7000000.0
2008-09-19 09:16:00,2.10371,2.10374,2.10275,2.10374,8000000.0
2008-09-19 09:17:00,2.10394,2.10394,2.10277,2.10277,11000000.0
2008-09-19 09:18:00,2.10253,2.10315,2.10253,2.10315,8000000.0
2008-09-19 09:19:00,2.10361,2.10366,2.10296,2.10296,7000000.0
2008-09-19 09:20:00,2.10414,2.10475,2.10414,2.10445,7000000.0
2008-09-19 09:21:00,2.10435,2.1064,2.10435,2.1064,8000000.0
2008-09-19 09:22:00,2.10672,2.10695,2.10657,2.10659,8000000.0
2008-09-19 09:23:00,2.10586,2.10586,2.10501,2.10541,7000000.0
2008-09-19 09:24:00,2.10545,2.1058,2.10545,2.10579,8000000.0
2008-09-19 09:25:00,2.10626,2.10671,2.10626,2.10668,7000000.0
2008-09-19 09:26:00,2.10678,2.10711,2.10668,2.10711,11000000.0
2008-09-19 09:27:00,2.10698,2.10698,2.10637,2.10637,11000000.0
2008-09-19 09:28:00,2.10596,2.10596,2.10569,2.10576,9000000.0
2008-09-19 09:29:00,2.10606,2.10623,2.10574,2.10595,8000000.0
2008-09-19 09:30:00,2.10644,2.10699,2.10644,2.10699,7000000.0
2008-09-19 09:31:00,2.10732,2.10748,2.10718,2.10718,7000000.0
2008-09-19 09:32:00,2.10727,2.10727,2.10694,2.10719,7000000.0
2008-09-19 09:33:00,2.10696,2.10703,2.10673,2.10673,8000000.0
2008-09-19 09:34:00,2.10658,2.10698,2.10655,2.10655,7000000.0
2008-09-19 09:35:00,2.1061,2.1061,2.10567,2.10567,10000000.0
2008-09-19 09:36:00,2.10574,2.10659,2.10574,2.10659,8000000.0
2008-09-19 09:37:00,2.10652,2.10668,2.10619,2.10627,11000000.0
2008-09-19 09:38:00,2.10543,2.10613,2.10389,2.10607,11000000.0
2008-09-19 09:39:00,2.10631,2.10641,2.10595,2.10607,7000000.0
2008-09-19 09:40:00,2.10594,2.10597,2.10569,2.10583,9000000.0
2008-09-19 09:41:00,2.10593,2.10607,2.1057,2.10607,8000000.0
2008-09-19 09:42:00,2.10666,2.10825,2.10666,2.10825,10000000.0
2008-09-19 09:43:00,2.10755,2.10755,2.10678,2.10683,11000000.0
2008-09-19 09:44:00,2.10699,2.10699,2.10649,2.10654,8000000.0
2008-09-19 09:45:00,2.10701,2.10766,2.1068,2.10766,7000000.0
2008-09-19 09:46:00,2.10721,2.10721,2.10543,2.10543,11000000.0
2008-09-19 09:47:00,2.10426,2.10528,2.10426,2.10528,9000000.0
2008-09-19 09:48:00,2.10562,2.1057,2.10532,2.10545,7000000.0
2008-09-19 09:49:00,2.10484,2.10508,2.10463,2.10508,11000000.0
2008-09-19 09:50:00,2.10483,2.10537,2.10444,2.10537,8000000.0
2008-09-19 09:51:00,2.10513,2.10538,2.10504,2.10538,8000000.0
2008-09-19 09:52:00,2.10547,2.1061,2.10547,2.1058,8000000.0
2008-09-19 09:53:00,2.10548,2.10548,2.10448,2.1052,10000000.0
2008-09-19 09:54:00,2.10533,2.10552,2.10506,2.10506,10000000.0
2008-09-19 09:55:00,2.10459,2.10459,2.10271,2.10271,8000000.0
2008-09-19 09:56:00,2.10234,2.10237,2.10163,2.10163,10000000.0
2008-09-19 09:57:00,2.10112,2.10189,2.10112,2.10182,8000000.0
2008-09-19 09:58:00,2.10236,2.10277,2.10236,2.10258,8000000.0
2008-09-19 09:59:00,2.10258,2.10268,2.10225,2.10225,10000000.0
2008-09-19 10:00:00,2.10197,2.10208,2.1019,2.10194,10000000.0
2008-09-19 10:01:00,2.10169,2.10169,2.10147,2.10165,10000000.0
2008-09-19 10:02:00,2.10176,2.10191,2.10139,2.10139,10000000.0
2008-09-19 10:03:00,2.10213,2.10221,2.1019,2.10204,7000000.0
2008-09-19 10:04:00,2.10175,2.10252,2.10168,2.10252,7000000.0
2008-09-19 10:05:00,2.10296,2.10296,2.10198,2.10198,11000000.0
2008-09-19 10:06:00,2.10231,2.10232,2.10212,2.10212,7000000.0
2008-09-19 10:07:00,2.10177,2.10183,2.10138,2.10138,7000000.0
2008-09-19 10:08:00,2.10143,2.10319,2.10143,2.10319,7000000.0
2008-09-19 10:09:00,2.10344,2.10344,2.10326,2.10332,7000000.0
2008-09-19 10:10:00,2.10251,2.10273,2.10241,2.10273,7000000.0
2008-09-19 10:11:00,2.1028,2.10313,2.10262,2.10313,7000000.0
2008-09-19 10:12:00,2.10247,2.10247,2.10171,2.10183,8000000.0
2008-09-19 10:13:00,2.10171,2.10211,2.10171,2.1021,8000000.0
2008-09-19 10:14:00,2.10235,2.10281,2.10223,2.10281,7000000.0
2008-09-19 10:15:00,2.10292,2.10292,2.10235,2.10244,10000000.0
2008-09-19 10:16:00,2.10258,2.10322,2.10258,2.10322,7000000.0
2008-09-19 10:17:00,2.10337,2.1035,2.1033,2.10349,11000000.0
2008-09-19 10:18:00,2.10316,2.10346,2.10316,2.10344,8000000.0
2008-09-19 10:19:00,2.10236,2.10236,2.10126,2.10196,9000000.0
2008-09-19 10:20:00,2.10196,2.10199,2.10126,2.1013,7000000.0
2008-09-19 10:21:00,2.10059,2.10059,2.09902,2.09966,8000000.0
2008-09-19 10:22:00,2.10086,2.10086,2.10004,2.10007,7000000.0
2008-09-19 10:23:00,2.10043,2.10101,2.10043,2.10084,7000000.0
2008-09-19 10:24:00,2.10066,2.10066,2.10028,2.10063,7000000.0
2008-09-19 10:25:00,2.1005,2.10074,2.10036,2.10073,9000000.0
2008-09-19 10:26:00,2.10069,2.10071,2.10039,2.10042,11000000.0
2008-09-19 10:27:00,2.09992,2.09992,2.09907,2.09925,8000000.0
2008-09-19 10:28:00,2.09944,2.09984,2.09932,2.09984,9000000.0
2008-09-19 10:29:00,2.10018,2.10018,2.09958,2.10017,8000000.0
2008-09-19 10:30:00,2.10017,2.10035,2.09915,2.10035,8000000.0
2008-09-19 10:31:00,2.09994,2.09994,2.09841,2.09841,7000000.0
2008-09-19 10:32:00,2.0982,2.0986,2.0982,2.09852,9000000.0
2008-09-19 10:33:00,2.09898,2.09953,2.09898,2.09943,7000000.0
2008-09-19 10:34:00,2.09899,2.09905,2.0985,2.09905,7000000.0
2008-09-19 10:35:00,2.09905,2.09944,2.0989,2.09944,7000000.0
2008-09-19 10:36:00,2.09981,2.10026,2.09981,2.10026,8000000.0
2008-09-19 10:37:00,2.09924,2.09968,2.09921,2.09968,8000000.0
2008-09-19 10:38:00,2.10014,2.10107,2.10014,2.10087,10000000.0
2008-09-19 10:39:00,2.10049,2.10066,2.09987,2.09987,8000000.0
2008-09-19 10:40:00,2.09991,2.10033,2.09983,2.09983,7000000.0
2008-09-19 10:41:00,2.09978,2.10091,2.09978,2.10091,9000000.0
2008-09-19 10:42:00,2.101,2.10142,2.101,2.10113,7000000.0
2008-09-19 10:43:00,2.10132,2.10211,2.10115,2.10211,10000000.0
2008-09-19 10:44:00,2.10187,2.10194,2.10168,2.10168,7000000.0
2008-09-19 10:45:00,2.10202,2.10257,2.10202,2.10257,8000000.0
2008-09-19 10:46:00,2.1027,2.10289,2.1027,2.10283,8000000.0
2008-09-19 10:47:00,2.10298,2.10355,2.10298,2.10326,7000000.0
2008-09-19 10:48:00,2.10332,2.10354,2.10324,2.10354,8000000.0
2008-09-19 10:49:00,2.10389,2.10389,2.10351,2.10357,9000000.0
2008-09-19 10:50:00,2.10334,2.10334,2.10211,2.10211,8000000.0
2008-09-19 10:51:00,2.10192,2.10192,2.10161,2.10165,9000000.0
2008-09-19 10:52:00,2.10195,2.10225,2.10184,2.10225,8000000.0
2008-09-19 10:53:00,2.1019,2.10276,2.1019,2.10276,9000000.0
2008-09-19 10:54:00,2.10346,2.1041,2.10346,2.1041,10000000.0
2008-09-19 10:55:00,2.10439,2.1046,2.10423,2.10438,7000000.0
2008-09-19 10:56:00,2.10427,2.10427,2.10228,2.10427,7000000.0
2008-09-19 10:57:00,2.1053,2.10532,2.10486,2.10486,8000000.0
2008-09-19 10:58:00,2.10464,2.10464,2.10443,2.10446,7000000.0
2008-09-19 10:59:00,2.10445,2.10517,2.10445,2.10493,11000000.0
2008-09-19 11:00:00,2.1044,2.10498,2.10352,2.10352,7000000.0
2008-09-19 11:01:00,2.10488,2.10579,2.10461,2.10579,8000000.0
2008-09-19 11:02:00,2.10623,2.10758,2.10623,2.10758,7000000.0
2008-09-19 11:03:00,2.10896,2.11021,2.10896,2.10914,11000000.0
2008-09-19 11:04:00,2.10893,2.11062,2.10808,2.11062,11000000.0
2008-09-19 11:05:00,2.11066,2.11066,2.10916,2.10919,7000000.0
2008-09-19 11:06:00,2.11019,2.11043,2.10992,2.10992,8000000.0
2008-09-19 11:07:00,2.11024,2.11024,2.10838,2.10838,7000000.0
2008-09-19 11:08:00,2.10837,2.10837,2.10718,2.10722,9000000.0
2008-09-19 11:09:00,2.10679,2.10679,2.10473,2.10484,8000000.0
2008-09-19 11:10:00,2.1049,2.10491,2.1045,2.10453,8000000.0
2008-09-19 11:11:00,2.10466,2.10499,2.10439,2.10439,10000000.0
2008-09-19 11:12:00,2.10431,2.10438,2.10425,2.10425,7000000.0
2008-09-19 11:13:00,2.10429,2.10443,2.10398,2.10398,11000000.0
2008-09-19 11:14:00,2.1044,2.10481,2.1044,2.10481,11000000.0
2008-09-19 11:15:00,2.10469,2.10476,2.10388,2.10388,7000000.0
2008-09-19 11:16:00,2.10379,2.10379,2.10341,2.10352,7000000.0
2008-09-19 11:17:00,2.10358,2.10383,2.10324,2.10324,7000000.0
2008-09-19 11:18:00,2.10331,2.10336,2.10281,2.10299,10000000.0
2008-09-19 11:19:00,2.10304,2.10483,2.10304,2.10483,11000000.0
2008-09-19 11:20:00,2.10485,2.10499,2.10432,2.1045,8000000.0
2008-09-19 11:21:00,2.10427,2.10427,2.10336,2.10385,7000000.0
2008-09-19 11:22:00,2.10399,2.10403,2.10332,2.10332,8000000.0
2008-09-19 11:23:00,2.10317,2.10317,2.10275,2.10275,8000000.0
2008-09-19 11:24:00,2.10266,2.10359,2.10266,2.10359,7000000.0
2008-09-19 11:25:00,2.10402,2.10427,2.10402,2.10423,8000000.0
2008-09-19 11:26:00,2.1045,2.10594,2.1045,2.10526,11000000.0
2008-09-19 11:27:00,2.10569,2.10723,2.10569,2.10723,8000000.0
2008-09-19 11:28:00,2.10716,2.10749,2.10708,2.10722,7000000.0
2008-09-19 11:29:00,2.10777,2.10852,2.10774,2.10852,8000000.0
2008-09-19 11:30:00,2.10893,2.10981,2.10893,2.10981,7000000.0
2008-09-19 11:31:00,2.1104,2.1104,2.10927,2.11006,11000000.0
2008-09-19 11:32:00,2.11037,2.11075,2.11033,2.11075,11000000.0
2008-09-19 11:33:00,2.1103,2.11078,2.11015,2.11078,7000000.0
2008-09-19 11:34:00,2.1103,2.11031,2.10979,2.11031,7000000.0
2008-09-19 11:35:00,2.11007,2.11007,2.10903,2.10903,10000000.0
2008-09-19 11:36:00,2.10903,2.10914,2.10862,2.10862,8000000.0
2008-09-19 11:37:00,2.10885,2.10976,2.10868,2.10976,8000000.0
2008-09-19 11:38:00,2.10967,2.11071,2.1096,2.11071,9000000.0
2008-09-19 11:39:00,2.11091,2.11109,2.11068,2.11068,9000000.0
2008-09-19 11:40:00,2.1107,2.1107,2.1094,2.10966,11000000.0
2008-09-19 11:41:00,2.10832,2.10935,2.10775,2.10935,11000000.0
2008-09-19 11:42:00,2.11032,2.11063,2.11013,2.11013,11000000.0
2008-09-19 11:43:00,2.11019,2.11078,2.11019,2.11053,7000000.0
2008-09-19 11:44:00,2.11094,2.11113,2.11045,2.11045,7000000.0
2008-09-19 11:45:00,2.11012,2.11077,2.11002,2.11077,11000000.0
2008-09-19 11:46:00,2.1111,2.11154,2.11098,2.11098,7000000.0
2008-09-19 11:47:00,2.11071,2.11071,2.10998,2.10998,9000000.0
2008-09-19 11:48:00,2.10968,2.10972,2.10909,2.10909,10000000.0
2008-09-19 11:49:00,2.10862,2.10892,2.10846,2.10885,7000000.0
2008-09-19 11:50:00,2.10821,2.10821,2.10602,2.10602,7000000.0
2008-09-19 11:51:00,2.10558,2.10558,2.10353,2.10402,8000000.0
2008-09-19 11:52:00,2.10384,2.10454,2.10384,2.10454,10000000.0
2008-09-19 11:53:00,2.10433,2.10479,2.10432,2.10447,10000000.0
2008-09-19 11:54:00,2.1046,2.10528,2.1046,2.10527,9000000.0
2008-09-19 11:55:00,2.1059,2.1059,2.10442,2.10442,8000000.0
2008-09-19 11:56:00,2.10438,2.10466,2.10431,2.10466,11000000.0
2008-09-19 11:57:00,2.10429,2.10429,2.10366,2.10366,8000000.0
2008-09-19 11:58:00,2.10414,2.1046,2.10414,2.10459,9000000.0
2008-09-19 11:59:00,2.10467,2.10468,2.10421,2.10421,7000000.0
2008-09-19 12:00:00,2.10416,2.10416,2.10368,2.10368,7000000.0
2008-09-19 12:01:00,2.10368,2.10368,2.10287,2.10311,10000000.0
2008-09-19 12:02:00,2.10325,2.10343,2.10301,2.10343,10000000.0
2008-09-19 12:03:00,2.10335,2.10365,2.10335,2.10365,7000000.0
2008-09-19 12:04:00,2.10431,2.10454,2.10368,2.10368,9000000.0
2008-09-19 12:05:00,2.10282,2.10328,2.10282,2.10314,11000000.0
2008-09-19 12:06:00,2.10328,2.10396,2.10327,2.10386,7000000.0
2008-09-19 12:07:00,2.10427,2.10438,2.10364,2.10364,7000000.0
2008-09-19 12:08:00,2.10325,2.10325,2.10278,2.10297,9000000.0
2008-09-19 12:09:00,2.10283,2.10303,2.10282,2.103,8000000.0
2008-09-19 12:10:00,2.10304,2.10315,2.10298,2.10311,8000000.0
2008-09-19 12:11:00,2.10236,2.10236,2.10192,2.10201,7000000.0
2008-09-19 12:12:00,2.1021,2.1021,2.1018,2.10197,7000000.0
2008-09-19 12:13:00,2.10103,2.10146,2.10089,2.10143,10000000.0
2008-09-19 12:14:00,2.10155,2.10222,2.10155,2.10222,8000000.0
2008-09-19 12:15:00,2.10228,2.1024,2.1021,2.10224,8000000.0
2008-09-19 12:16:00,2.10121,2.10146,2.10097,2.10146,8000000.0
2008-09-19 12:17:00,2.10163,2.10243,2.10163,2.10243,8000000.0
2008-09-19 12:18:00,2.10211,2.10223,2.10202,2.10208,11000000.0
2008-09-19 12:19:00,2.10185,2.10213,2.10185,2.10203,9000000.0
2008-09-19 12:20:00,2.10206,2.10214,2.10176,2.10186,10000000.0
2008-09-19 12:21:00,2.10125,2.10139,2.09954,2.09954,7000000.0
2008-09-19 12:22:00,2.10184,2.10488,2.10184,2.10488,8000000.0
2008-09-19 12:23:00,2.10585,2.10595,2.10568,2.10595,7000000.0
2008-09-19 12:24:00,2.10613,2.1063,2.10595,2.1063,7000000.0
2008-09-19 12:25:00,2.10656,2.10656,2.10533,2.10533,9000000.0
2008-09-19 12:26:00,2.10498,2.10526,2.10498,2.10524,8000000.0
2008-09-19 12:27:00,2.10524,2.10524,2.1043,2.10434,10000000.0
2008-09-19 12:28:00,2.10432,2.1049,2.10432,2.1049,9000000.0
2008-09-19 12:29:00,2.1052,2.10528,2.10496,2.10528,9000000.0
2008-09-19 12:30:00,2.10558,2.10567,2.10536,2.10566,7000000.0
2008-09-19 12:31:00,2.10573,2.10613,2.10549,2.10613,11000000.0
2008-09-19 12:32:00,2.1063,2.10669,2.1063,2.10633,7000000.0
2008-09-19 12:33:00,2.10608,2.10608,2.10534,2.10534,7000000.0
2008-09-19 12:34:00,2.1051,2.10515,2.10491,2.10491,7000000.0
2008-09-19 12:35:00,2.10492,2.10528,2.10487,2.10528,8000000.0
2008-09-19 12:36:00,2.10486,2.10504,2.10452,2.10452,8000000.0
2008-09-19 12:37:00,2.10424,2.10508,2.10424,2.10508,9000000.0
2008-09-19 12:38:00,2.10525,2.10556,2.10496,2.1051,8000000.0
2008-09-19 12:39:00,2.1046,2.10483,2.1046,2.10481,9000000.0
2008-09-19 12:40:00,2.1048,2.10491,2.10448,2.10448,7000000.0
2008-09-19 12:41:00,2.10443,2.10444,2.10433,2.10439,8000000.0
2008-09-19 12:42:00,2.1046,2.1046,2.10381,2.10381,9000000.0
2008-09-19 12:43:00,2.104,2.10412,2.10386,2.10386,9000000.0
2008-09-19 12:44:00,2.10396,2.10481,2.1038,2.10481,8000000.0
2008-09-19 12:45:00,2.10588,2.10606,2.10566,2.10571,10000000.0
2008-09-19 12:46:00,2.10597,2.10651,2.10597,2.10632,9000000.0
2008-09-19 12:47:00,2.10654,2.1069,2.10654,2.10665,10000000.0
2008-09-19 12:48:00,2.10662,2.10662,2.10594,2.10594,11000000.0
2008-09-19 12:49:00,2.10601,2.10601,2.10571,2.10571,7000000.0
2008-09-19 12:50:00,2.10588,2.10616,2.10588,2.10616,7000000.0
2008-09-19 12:51:00,2.10608,2.10611,2.10587,2.10587,8000000.0
2008-09-19 12:52:00,2.10584,2.10584,2.10522,2.10546,11000000.0
2008-09-19 12:53:00,2.10545,2.10559,2.10545,2.10552,8000000.0
2008-09-19 12:54:00,2.10552,2.10562,2.10547,2.10553,7000000.0
2008-09-19 12:55:00,2.10543,2.10551,2.1052,2.10551,8000000.0
2008-09-19 12:56:00,2.10521,2.1053,2.10514,2.10518,7000000.0
2008-09-19 12:57:00,2.10535,2.10559,2.1053,2.10559,7000000.0
2008-09-19 12:58:00,2.10598,2.10648,2.10598,2.10628,8000000.0
2008-09-19 12:59:00,2.10642,2.10698,2.1064,2.10698,7000000.0
2008-09-19 13:00:00,2.10605,2.10605,2.1053,2.10581,8000000.0
2008-09-19 13:01:00,2.10666,2.1075,2.10666,2.1075,8000000.0
2008-09-19 13:02:00,2.1076,2.1076,2.10739,2.10747,7000000.0
2008-09-19 13:03:00,2.10768,2.10784,2.10747,2.10759,8000000.0
2008-09-19 13:04:00,2.10754,2.10787,2.10754,2.10787,7000000.0
2008-09-19 13:05:00,2.10731,2.10748,2.10682,2.10682,8000000.0
2008-09-19 13:06:00,2.10713,2.1072,2.10689,2.10695,7000000.0
2008-09-19 13:07:00,2.1075,2.1079,2.10597,2.10597,7000000.0
2008-09-19 13:08:00,2.10712,2.10724,2.10698,2.1072,10000000.0
2008-09-19 13:09:00,2.10474,2.10474,2.10264,2.10264,7000000.0
2008-09-19 13:10:00,2.10363,2.10363,2.10254,2.10254,9000000.0
2008-09-19 13:11:00,2.10112,2.10112,2.10017,2.1004,8000000.0
2008-09-19 13:12:00,2.10068,2.10081,2.09993,2.10029,8000000.0
2008-09-19 13:13:00,2.09975,2.09975,2.09941,2.09955,9000000.0
2008-09-19 13:14:00,2.09903,2.09941,2.09902,2.09941,7000000.0
2008-09-19 13:15:00,2.09936,2.09936,2.09884,2.09891,8000000.0
2008-09-19 13:16:00,2.09895,2.0999,2.09895,2.0999,8000000.0
2008-09-19 13:17:00,2.10015,2.10076,2.10015,2.10071,9000000.0
2008-09-19 13:18:00,2.101,2.10125,2.10096,2.10096,10000000.0
2008-09-19 13:19:00,2.10095,2.10118,2.10022,2.10022,8000000.0
2008-09-19 13:20:00,2.0995,2.09986,2.09843,2.09843,8000000.0
2008-09-19 13:21:00,2.09879,2.09934,2.09879,2.09929,7000000.0
2008-09-19 13:22:00,2.09934,2.09936,2.09894,2.09936,11000000.0
2008-09-19 13:23:00,2.09941,2.09941,2.09905,2.0992,8000000.0
2008-09-19 13:24:00,2.09914,2.09979,2.09913,2.09962,7000000.0
2008-09-19 13:25:00,2.09913,2.09957,2.09913,2.0993,11000000.0
2008-09-19 13:26:00,2.09956,2.09956,2.09815,2.09815,10000000.0
2008-09-19 13:27:00,2.0976,2.09805,2.0976,2.09775,8000000.0
2008-09-19 13:28:00,2.0975,2.0975,2.097,2.097,21000000.0
2008-09-19 13:29:00,2.09754,2.09803,2.09742,2.09803,17000000.0
2008-09-19 13:30:00,2.0978,2.0978,2.09612,2.09612,7000000.0
2008-09-19 13:31:00,2.09531,2.09531,2.0935,2.0935,9000000.0
2008-09-19 13:32:00,2.09397,2.09477,2.09397,2.09477,14000000.0
2008-09-19 13:33:00,2.09498,2.09556,2.09437,2.09437,14000000.0
2008-09-19 13:34:00,2.09383,2.09423,2.09383,2.09412,31000000.0
2008-09-19 13:35:00,2.09463,2.09522,2.09463,2.09505,17000000.0
2008-09-19 13:36:00,2.09528,2.09561,2.09528,2.09561,24000000.0
2008-09-19 13:37:00,2.09537,2.09553,2.09535,2.09535,10000000.0
2008-09-19 13:38:00,2.09481,2.09496,2.09458,2.09486,18000000.0
2008-09-19 13:39:00,2.09478,2.09642,2.09426,2.09642,15000000.0
2008-09-19 13:40:00,2.09687,2.09687,2.09612,2.0966,29000000.0
2008-09-19 13:41:00,2.09716,2.09819,2.09716,2.09819,13000000.0
2008-09-19 13:42:00,2.09835,2.09902,2.09835,2.09902,8000000.0
2008-09-19 13:43:00,2.09947,2.09968,2.09931,2.09931,10000000.0
2008-09-19 13:44:00,2.09982,2.1002,2.09898,2.09898,26000000.0
2008-09-19 13:45:00,2.09871,2.09873,2.09833,2.09873,22000000.0
2008-09-19 13:46:00,2.09897,2.09906,2.09764,2.09764,19000000.0
2008-09-19 13:47:00,2.09791,2.09836,2.09779,2.09779,17000000.0
2008-09-19 13:48:00,2.09701,2.09788,2.09701,2.09788,22000000.0
2008-09-19 13:49:00,2.09831,2.09912,2.09831,2.09912,24000000.0
2008-09-19 13:50:00,2.09946,2.0997,2.09903,2.09946,15000000.0
2008-09-19 13:51:00,2.09953,2.09998,2.09953,2.0997,22000000.0
2008-09-19 13:52:00,2.09996,2.10042,2.09994,2.10036,32000000.0
2008-09-19 13:53:00,2.09993,2.09993,2.09939,2.0997,28000000.0
2008-09-19 13:54:00,2.09934,2.09934,2.09857,2.09905,31000000.0
2008-09-19 13:55:00,2.09846,2.09895,2.09846,2.09874,20000000.0
2008-09-19 13:56:00,2.09869,2.09869,2.09787,2.09805,24000000.0
2008-09-19 13:57:00,2.0975,2.09771,2.09738,2.09771,34000000.0
2008-09-19 13:58:00,2.09821,2.09868,2.09821,2.09868,16000000.0
2008-09-19 13:59:00,2.09816,2.09816,2.09762,2.09762,30000000.0
2008-09-19 14:00:00,2.0977,2.09914,2.0977,2.09904,39000000.0
2008-09-19 14:01:00,2.09968,2.10002,2.09962,2.10002,30000000.0
2008-09-19 14:02:00,2.10073,2.10073,2.10014,2.10014,19000000.0
2008-09-19 14:03:00,2.09985,2.09985,2.09957,2.09957,23000000.0
2008-09-19 14:04:00,2.10023,2.1006,2.10023,2.10043,33000000.0
2008-09-19 14:05:00,2.09997,2.10038,2.09958,2.09973,28000000.0
2008-09-19 14:06:00,2.09936,2.09936,2.09811,2.09833,31000000.0
2008-09-19 14:07:00,2.09794,2.09794,2.09723,2.09731,31000000.0
2008-09-19 14:08:00,2.09716,2.09716,2.09661,2.09693,27000000.0
2008-09-19 14:09:00,2.09719,2.09809,2.09719,2.09792,27000000.0
2008-09-19 14:10:00,2.09805,2.09861,2.09805,2.09816,24000000.0
2008-09-19 14:11:00,2.09825,2.09825,2.09776,2.09818,21000000.0
2008-09-19 14:12:00,2.09889,2.09915,2.09889,2.0991,22000000.0
2008-09-19 14:13:00,2.09961,2.09995,2.0992,2.09995,13000000.0
2008-09-19 14:14:00,2.09977,2.09992,2.09894,2.09988,21000000.0
2008-09-19 14:15:00,2.09889,2.09889,2.09662,2.09662,25000000.0
2008-09-19 14:16:00,2.09739,2.09814,2.09739,2.09814,26000000.0
2008-09-19 14:17:00,2.09804,2.09804,2.09743,2.09743,32000000.0
2008-09-19 14:18:00,2.09777,2.09778,2.09727,2.09772,27000000.0
2008-09-19 14:19:00,2.09867,2.10016,2.09867,2.10016,35000000.0
2008-09-19 14:20:00,2.09966,2.09966,2.09928,2.0994,32000000.0
2008-09-19 14:21:00,2.09964,2.10043,2.09964,2.09983,39000000.0
2008-09-19 14:22:00,2.09982,2.09982,2.09942,2.09945,22000000.0
2008-09-19 14:23:00,2.09911,2.09997,2.09902,2.09997,40000000.0
2008-09-19 14:24:00,2.09953,2.10014,2.09953,2.10014,10000000.0
2008-09-19 14:25:00,2.10085,2.10085,2.1004,2.1004,35000000.0
2008-09-19 14:26:00,2.10034,2.10045,2.10028,2.10029,18000000.0
2008-09-19 14:27:00,2.10039,2.10156,2.10039,2.10156,28000000.0
2008-09-19 14:28:00,2.10186,2.10186,2.10102,2.10125,21000000.0
2008-09-19 14:29:00,2.10111,2.1016,2.10111,2.10157,16000000.0
2008-09-19 14:30:00,2.10149,2.10165,2.10128,2.10165,25000000.0
2008-09-19 14:31:00,2.1015,2.10181,2.10104,2.10104,26000000.0
2008-09-19 14:32:00,2.10047,2.10047,2.09947,2.09947,32000000.0
2008-09-19 14:33:00,2.09754,2.09754,2.0964,2.0964,20000000.0
2008-09-19 14:34:00,2.09656,2.09738,2.09651,2.09717,25000000.0
2008-09-19 14:35:00,2.0975,2.0985,2.0975,2.0985,23000000.0
2008-09-19 14:36:00,2.09967,2.09967,2.09795,2.09795,11000000.0
2008-09-19 14:37:00,2.09665,2.09665,2.09431,2.09431,41000000.0
2008-09-19 14:38:00,2.09415,2.09415,2.09288,2.09336,54000000.0
2008-09-19 14:39:00,2.09323,2.09445,2.09312,2.09445,36000000.0
2008-09-19 14:40:00,2.09492,2.09492,2.09338,2.09368,36000000.0
2008-09-19 14:41:00,2.09401,2.09401,2.09312,2.09315,41000000.0
2008-09-19 14:42:00,2.0932,2.09418,2.0932,2.09418,19000000.0
2008-09-19 14:43:00,2.0949,2.09543,2.09471,2.09471,20000000.0
2008-09-19 14:44:00,2.09381,2.09381,2.09312,2.09312,25000000.0
2008-09-19 14:45:00,2.09296,2.09361,2.0925,2.09255,33000000.0
2008-09-19 14:46:00,2.09214,2.09414,2.09214,2.09414,11000000.0
2008-09-19 14:47:00,2.09419,2.09419,2.09325,2.09329,7000000.0
2008-09-19 14:48:00,2.09322,2.09338,2.09315,2.09315,21000000.0
2008-09-19 14:49:00,2.0928,2.0928,2.09103,2.09103,32000000.0
2008-09-19 14:50:00,2.09069,2.09208,2.09041,2.09208,33000000.0
2008-09-19 14:51:00,2.09285,2.09419,2.09285,2.0938,37000000.0
2008-09-19 14:52:00,2.09365,2.09365,2.09313,2.09313,17000000.0
2008-09-19 14:53:00,2.09292,2.09292,2.09234,2.09274,22000000.0
2008-09-19 14:54:00,2.09265,2.09265,2.0919,2.09201,17000000.0
2008-09-19 14:55:00,2.09285,2.09358,2.09276,2.09288,7000000.0
2008-09-19 14:56:00,2.09236,2.09322,2.09236,2.093,21000000.0
2008-09-19 14:57:00,2.09235,2.09418,2.09235,2.09345,12000000.0
2008-09-19 14:58:00,2.09368,2.09385,2.09351,2.09357,31000000.0
2008-09-19 14:59:00,2.09414,2.09456,2.0939,2.09456,20000000.0
2008-09-19 15:00:00,2.09596,2.09634,2.09562,2.09565,32000000.0
2008-09-19 15:01:00,2.09652,2.09687,2.09645,2.09684,14000000.0
2008-09-19 15:02:00,2.09718,2.09777,2.09604,2.09604,26000000.0
2008-09-19 15:03:00,2.09681,2.09722,2.09596,2.09596,30000000.0
2008-09-19 15:04:00,2.09653,2.09973,2.09653,2.09957,29000000.0
2008-09-19 15:05:00,2.09881,2.09942,2.09841,2.09841,28000000.0
2008-09-19 15:06:00,2.09813,2.10003,2.09813,2.09944,16000000.0
2008-09-19 15:07:00,2.09977,2.09977,2.09721,2.09721,26000000.0
2008-09-19 15:08:00,2.09618,2.09768,2.09618,2.09709,25000000.0
2008-09-19 15:09:00,2.09694,2.09702,2.09666,2.09702,34000000.0
2008-09-19 15:10:00,2.09658,2.09735,2.09658,2.0966,36000000.0
2008-09-19 15:11:00,2.09634,2.09698,2.09634,2.09683,27000000.0
2008-09-19 15:12:00,2.09749,2.09749,2.09709,2.09709,26000000.0
2008-09-19 15:13:00,2.09634,2.09634,2.09513,2.09539,41000000.0
2008-09-19 15:14:00,2.09556,2.09673,2.09517,2.09673,30000000.0
2008-09-19 15:15:00,2.0973,2.09743,2.09707,2.09743,21000000.0
2008-09-19 15:16:00,2.09791,2.09842,2.09791,2.09836,9000000.0
2008-09-19 15:17:00,2.09844,2.09844,2.09442,2.09442,26000000.0
2008-09-19 15:18:00,2.09447,2.09511,2.09447,2.09448,10000000.0
2008-09-19 15:19:00,2.09433,2.0946,2.0941,2.09411,16000000.0
2008-09-19 15:20:00,2.09377,2.09385,2.0934,2.09385,20000000.0
2008-09-19 15:21:00,2.09416,2.09644,2.09416,2.09644,12000000.0
2008-09-19 15:22:00,2.09719,2.09829,2.09719,2.09829,22000000.0
2008-09-19 15:23:00,2.09865,2.09865,2.0976,2.0976,36000000.0
2008-09-19 15:24:00,2.09713,2.09713,2.09493,2.09525,20000000.0
2008-09-19 15:25:00,2.09524,2.0958,2.09524,2.09543,14000000.0
2008-09-19 15:26:00,2.09539,2.09539,2.09429,2.09429,40000000.0
2008-09-19 15:27:00,2.09347,2.0951,2.09347,2.09501,32000000.0
2008-09-19 15:28:00,2.09458,2.09458,2.09353,2.09403,55000000.0
2008-09-19 15:29:00,2.0943,2.09658,2.09386,2.09422,47000000.0
2008-09-19 15:30:00,2.09412,2.09687,2.09365,2.09687,71000000.0
2008-09-19 15:31:00,2.09814,2.10034,2.09814,2.10034,58000000.0
2008-09-19 15:32:00,2.10139,2.10146,2.10039,2.10039,25000000.0
2008-09-19 15:33:00,2.10005,2.10023,2.09879,2.09879,32000000.0
2008-09-19 15:34:00,2.09816,2.09842,2.09699,2.09699,22000000.0
2008-09-19 15:35:00,2.09752,2.09752,2.09585,2.09594,30000000.0
2008-09-19 15:36:00,2.09499,2.09605,2.09442,2.09576,23000000.0
2008-09-19 15:37:00,2.09639,2.09821,2.09639,2.0974,24000000.0
2008-09-19 15:38:00,2.09763,2.09791,2.09685,2.09791,61000000.0
2008-09-19 15:39:00,2.09805,2.09842,2.09712,2.09712,40000000.0
2008-09-19 15:40:00,2.09653,2.09768,2.09653,2.09745,37000000.0
2008-09-19 15:41:00,2.09802,2.09802,2.09512,2.09512,43000000.0
2008-09-19 15:42:00,2.09417,2.09567,2.09417,2.09487,41000000.0
2008-09-19 15:43:00,2.09414,2.09414,2.09247,2.09408,30000000.0
2008-09-19 15:44:00,2.09376,2.09376,2.09285,2.09325,29000000.0
2008-09-19 15:45:00,2.09367,2.09429,2.09334,2.09334,36000000.0
2008-09-19 15:46:00,2.09333,2.0942,2.09333,2.0942,24000000.0
2008-09-19 15:47:00,2.09422,2.09422,2.0932,2.0932,31000000.0
2008-09-19 15:48:00,2.09291,2.0941,2.09291,2.09318,33000000.0
2008-09-19 15:49:00,2.09423,2.09553,2.09423,2.09532,25000000.0
2008-09-19 15:50:00,2.0961,2.09614,2.09579,2.0959,11000000.0
2008-09-19 15:51:00,2.09614,2.09645,2.09574,2.09574,37000000.0
2008-09-19 15:52:00,2.09579,2.09586,2.09536,2.09536,23000000.0
2008-09-19 15:53:00,2.0946,2.0946,2.09429,2.09429,15000000.0
2008-09-19 15:54:00,2.09416,2.09572,2.09358,2.09572,26000000.0
2008-09-19 15:55:00,2.09613,2.09744,2.09613,2.09676,33000000.0
2008-09-19 15:56:00,2.09629,2.09745,2.09629,2.0966,36000000.0
2008-09-19 15:57:00,2.09643,2.09691,2.09643,2.09662,34000000.0
2008-09-19 15:58:00,2.09675,2.09886,2.09636,2.09886,24000000.0
2008-09-19 15:59:00,2.09835,2.099,2.09835,2.099,23000000.0
2008-09-19 16:00:00,2.10022,2.10079,2.10022,2.1005,51000000.0
2008-09-19 16:01:00,2.10113,2.10194,2.10113,2.10171,31000000.0
2008-09-19 16:02:00,2.1024,2.10313,2.1024,2.1024,29000000.0
2008-09-19 16:03:00,2.10161,2.10331,2.10161,2.10331,51000000.0
2008-09-19 16:04:00,2.10254,2.10254,2.10213,2.10213,38000000.0
2008-09-19 16:05:00,2.10205,2.10205,2.10155,2.10155,37000000.0
2008-09-19 16:06:00,2.10059,2.10118,2.10043,2.10118,33000000.0
2008-09-19 16:07:00,2.10124,2.1014,2.101,2.10101,37000000.0
2008-09-19 16:08:00,2.10082,2.10111,2.10044,2.10107,37000000.0
2008-09-19 16:09:00,2.10129,2.10129,2.10054,2.10098,44000000.0
2008-09-19 16:10:00,2.10033,2.10052,2.10009,2.10009,41000000.0
2008-09-19 16:11:00,2.09932,2.10037,2.09932,2.10037,27000000.0
2008-09-19 16:12:00,2.10028,2.10028,2.0999,2.10011,22000000.0
2008-09-19 16:13:00,2.10018,2.1013,2.10018,2.1013,38000000.0
2008-09-19 16:14:00,2.10168,2.10192,2.10164,2.10164,41000000.0
2008-09-19 16:15:00,2.10164,2.10164,2.10111,2.10142,42000000.0
2008-09-19 16:16:00,2.10083,2.10083,2.09901,2.09901,45000000.0
2008-09-19 16:17:00,2.09785,2.09785,2.09749,2.09749,22000000.0
2008-09-19 16:18:00,2.09691,2.09692,2.09663,2.09667,49000000.0
2008-09-19 16:19:00,2.09693,2.09759,2.09693,2.09759,27000000.0
2008-09-19 16:20:00,2.09779,2.09805,2.0975,2.0975,52000000.0
2008-09-19 16:21:00,2.09733,2.09774,2.09731,2.09731,37000000.0
2008-09-19 16:22:00,2.09707,2.09712,2.09692,2.09712,50000000.0
2008-09-19 16:23:00,2.09706,2.09877,2.09706,2.09861,48000000.0
2008-09-19 16:24:00,2.10002,2.10056,2.09996,2.09996,44000000.0
2008-09-19 16:25:00,2.10013,2.10074,2.10013,2.10018,28000000.0
2008-09-19 16:26:00,2.09976,2.10039,2.09976,2.10039,41000000.0
2008-09-19 16:27:00,2.101,2.10138,2.10066,2.10109,46000000.0
2008-09-19 16:28:00,2.10108,2.10176,2.10104,2.10176,34000000.0
2008-09-19 16:29:00,2.10159,2.10173,2.10119,2.10128,24000000.0
2008-09-19 16:30:00,2.10269,2.10364,2.10269,2.10272,43000000.0
2008-09-19 16:31:00,2.10333,2.10353,2.10321,2.10327,36000000.0
2008-09-19 16:32:00,2.10333,2.10582,2.10333,2.10582,34000000.0
2008-09-19 16:33:00,2.10673,2.10785,2.10673,2.10785,41000000.0
2008-09-19 16:34:00,2.10719,2.10719,2.10588,2.10588,29000000.0
2008-09-19 16:35:00,2.10583,2.10583,2.10393,2.10393,53000000.0
2008-09-19 16:36:00,2.10319,2.10343,2.10294,2.10294,43000000.0
2008-09-19 16:37:00,2.10167,2.10167,2.09994,2.10028,56000000.0
2008-09-19 16:38:00,2.10004,2.10094,2.09996,2.10068,34000000.0
2008-09-19 16:39:00,2.10094,2.10094,2.10065,2.10074,43000000.0
2008-09-19 16:40:00,2.10033,2.10033,2.09952,2.09956,63000000.0
2008-09-19 16:41:00,2.09922,2.09922,2.09742,2.09785,44000000.0
2008-09-19 16:42:00,2.09864,2.09965,2.09864,2.09891,57000000.0
2008-09-19 16:43:00,2.09788,2.09808,2.09739,2.09808,20000000.0
2008-09-19 16:44:00,2.09812,2.0983,2.0979,2.09828,34000000.0
2008-09-19 16:45:00,2.09906,2.1,2.09906,2.1,41000000.0
2008-09-19 16:46:00,2.09948,2.09948,2.09878,2.09878,59000000.0
2008-09-19 16:47:00,2.09911,2.09949,2.09911,2.09949,55000000.0
2008-09-19 16:48:00,2.10017,2.10046,2.10017,2.10039,46000000.0
2008-09-19 16:49:00,2.10035,2.10035,2.10007,2.10007,35000000.0
2008-09-19 16:50:00,2.10046,2.10128,2.10046,2.10097,45000000.0
2008-09-19 16:51:00,2.10159,2.10212,2.10159,2.10167,30000000.0
2008-09-19 16:52:00,2.10092,2.10092,2.09959,2.09959,30000000.0
2008-09-19 16:53:00,2.10026,2.10047,2.10021,2.10021,19000000.0
2008-09-19 16:54:00,2.10027,2.10067,2.10021,2.10027,18000000.0
2008-09-19 16:55:00,2.10091,2.10143,2.10048,2.10072,40000000.0
2008-09-19 16:56:00,2.10231,2.10309,2.10185,2.10309,37000000.0
2008-09-19 16:57:00,2.10333,2.10361,2.10283,2.10361,17000000.0
2008-09-19 16:58:00,2.10347,2.10451,2.10347,2.10425,45000000.0
2008-09-19 16:59:00,2.1041,2.10452,2.10351,2.10391,39000000.0
2008-09-19 17:00:00,2.10323,2.10323,2.10076,2.10115,47000000.0
2008-09-19 17:01:00,2.10098,2.10146,2.10089,2.10129,26000000.0
2008-09-19 17:02:00,2.1011,2.10235,2.10109,2.10231,33000000.0
2008-09-19 17:03:00,2.10296,2.1038,2.10296,2.10329,33000000.0
2008-09-19 17:04:00,2.10294,2.10307,2.10156,2.10156,37000000.0
2008-09-19 17:05:00,2.10131,2.102,2.10113,2.102,35000000.0
2008-09-19 17:06:00,2.10193,2.10216,2.10193,2.102,46000000.0
2008-09-19 17:07:00,2.10176,2.10236,2.10176,2.10233,33000000.0
2008-09-19 17:08:00,2.10236,2.10255,2.10233,2.10233,45000000.0
2008-09-19 17:09:00,2.10193,2.10193,2.09946,2.09977,47000000.0
2008-09-19 17:10:00,2.09977,2.09988,2.09943,2.09948,36000000.0
2008-09-19 17:11:00,2.09921,2.1005,2.09921,2.10009,44000000.0
2008-09-19 17:12:00,2.09832,2.09917,2.09782,2.09782,23000000.0
2008-09-19 17:13:00,2.09812,2.09879,2.09784,2.0986,35000000.0
2008-09-19 17:14:00,2.09806,2.09806,2.09767,2.09788,27000000.0
2008-09-19 17:15:00,2.09781,2.09781,2.09734,2.09734,26000000.0
2008-09-19 17:16:00,2.09741,2.09753,2.09716,2.09749,27000000.0
2008-09-19 17:17:00,2.09745,2.09929,2.09745,2.09929,38000000.0
2008-09-19 17:18:00,2.09961,2.09961,2.09906,2.09928,29000000.0
2008-09-19 17:19:00,2.09895,2.09895,2.09871,2.09881,19000000.0
2008-09-19 17:20:00,2.09884,2.0997,2.09884,2.09962,29000000.0
2008-09-19 17:21:00,2.09992,2.10023,2.09956,2.10023,26000000.0
2008-09-19 17:22:00,2.09992,2.09992,2.09936,2.09936,30000000.0
2008-09-19 17:23:00,2.09893,2.09893,2.09834,2.09834,32000000.0
2008-09-19 17:24:00,2.09798,2.09813,2.09759,2.09759,23000000.0
2008-09-19 17:25:00,2.09788,2.09888,2.09788,2.09888,20000000.0
2008-09-19 17:26:00,2.09896,2.09896,2.09846,2.09846,18000000.0
2008-09-19 17:27:00,2.09843,2.09843,2.09806,2.0984,44000000.0
2008-09-19 17:28:00,2.09805,2.09805,2.09762,2.09766,39000000.0
2008-09-19 17:29:00,2.09794,2.09812,2.09778,2.09806,36000000.0
2008-09-19 17:30:00,2.0978,2.0979,2.09739,2.09739,61000000.0
2008-09-19 17:31:00,2.09766,2.09766,2.09709,2.09733,62000000.0
2008-09-19 17:32:00,2.09699,2.09699,2.09611,2.09611,54000000.0
2008-09-19 17:33:00,2.096,2.09655,2.09593,2.09655,64000000.0
2008-09-19 17:34:00,2.09601,2.09601,2.09557,2.09577,60000000.0
2008-09-19 17:35:00,2.0958,2.09619,2.09568,2.09606,43000000.0
2008-09-19 17:36:00,2.09611,2.09626,2.09604,2.09618,58000000.0
2008-09-19 17:37:00,2.09673,2.09748,2.0966,2.0966,47000000.0
2008-09-19 17:38:00,2.09682,2.09719,2.09682,2.09686,44000000.0
2008-09-19 17:39:00,2.09714,2.09714,2.09673,2.09677,41000000.0
2008-09-19 17:40:00,2.09685,2.09685,2.09648,2.09648,59000000.0
2008-09-19 17:41:00,2.0967,2.09741,2.09666,2.09741,50000000.0
2008-09-19 17:42:00,2.09739,2.09779,2.09739,2.09779,37000000.0
2008-09-19 17:43:00,2.09733,2.09733,2.09462,2.09481,33000000.0
2008-09-19 17:44:00,2.0943,2.09453,2.09396,2.09453,46000000.0
2008-09-19 17:45:00,2.09431,2.09446,2.09389,2.09389,49000000.0
2008-09-19 17:46:00,2.09405,2.09421,2.0938,2.0938,56000000.0
2008-09-19 17:47:00,2.09449,2.09497,2.09446,2.09497,65000000.0
2008-09-19 17:48:00,2.09385,2.09393,2.0935,2.09384,61000000.0
2008-09-19 17:49:00,2.09392,2.09399,2.09359,2.09389,72000000.0
2008-09-19 17:50:00,2.09407,2.09428,2.09403,2.09426,53000000.0
2008-09-19 17:51:00,2.09399,2.094,2.09371,2.09371,54000000.0
2008-09-19 17:52:00,2.09398,2.09467,2.09398,2.09467,51000000.0
2008-09-19 17:53:00,2.09499,2.09642,2.09498,2.09642,42000000.0
2008-09-19 17:54:00,2.0968,2.0968,2.09637,2.09637,32000000.0
2008-09-19 17:55:00,2.09629,2.09638,2.09602,2.09602,32000000.0
2008-09-19 17:56:00,2.09586,2.09592,2.09577,2.09589,47000000.0
2008-09-19 17:57:00,2.09548,2.09548,2.09462,2.09479,34000000.0
2008-09-19 17:58:00,2.09485,2.09485,2.09465,2.09466,44000000.0
2008-09-19 17:59:00,2.0949,2.09502,2.09473,2.0949,39000000.0
2008-09-19 18:00:00,2.09468,2.09468,2.09448,2.09467,32000000.0
2008-09-19 18:01:00,2.09488,2.09488,2.09435,2.09467,52000000.0
2008-09-19 18:02:00,2.09456,2.09482,2.09434,2.09482,30000000.0
2008-09-19 18:03:00,2.09484,2.0952,2.09453,2.09453,38000000.0
2008-09-19 18:04:00,2.09426,2.09481,2.09426,2.09481,38000000.0
2008-09-19 18:05:00,2.09422,2.09422,2.09312,2.09312,36000000.0
2008-09-19 18:06:00,2.09327,2.09549,2.09312,2.09549,32000000.0
2008-09-19 18:07:00,2.09552,2.09559,2.09527,2.09545,38000000.0
2008-09-19 18:08:00,2.09535,2.09535,2.0949,2.09495,56000000.0
2008-09-19 18:09:00,2.09489,2.09505,2.0945,2.0945,34000000.0
2008-09-19 18:10:00,2.09344,2.09344,2.09255,2.09299,26000000.0
2008-09-19 18:11:00,2.09279,2.09279,2.09126,2.09126,34000000.0
2008-09-19 18:12:00,2.09202,2.09352,2.09202,2.09351,24000000.0
2008-09-19 18:13:00,2.09403,2.09484,2.09403,2.09436,30000000.0
2008-09-19 18:14:00,2.09435,2.09491,2.09435,2.09491,22000000.0
2008-09-19 18:15:00,2.09496,2.09496,2.09285,2.09285,21000000.0
2008-09-19 18:16:00,2.09456,2.09465,2.09441,2.09449,66000000.0
2008-09-19 18:17:00,2.09383,2.09404,2.09374,2.09404,60000000.0
2008-09-19 18:18:00,2.09403,2.09448,2.09394,2.09424,33000000.0
2008-09-19 18:19:00,2.09445,2.09487,2.09445,2.09468,46000000.0
2008-09-19 18:20:00,2.09551,2.09627,2.09551,2.09627,61000000.0
2008-09-19 18:21:00,2.09512,2.09575,2.09512,2.09575,37000000.0
2008-09-19 18:22:00,2.09581,2.09581,2.09486,2.09486,49000000.0
2008-09-19 18:23:00,2.09547,2.09552,2.09521,2.09528,34000000.0
2008-09-19 18:24:00,2.09532,2.09539,2.09502,2.09512,47000000.0
2008-09-19 18:25:00,2.09516,2.09553,2.09516,2.09553,31000000.0
2008-09-19 18:26:00,2.09566,2.09566,2.09431,2.09431,43000000.0
2008-09-19 18:27:00,2.09448,2.09448,2.09419,2.09419,35000000.0
2008-09-19 18:28:00,2.09405,2.09405,2.09385,2.09393,18000000.0
2008-09-19 18:29:00,2.09387,2.09394,2.09382,2.09392,24000000.0
2008-09-19 18:30:00,2.09417,2.0944,2.09417,2.09435,32000000.0
2008-09-19 18:31:00,2.09458,2.09502,2.09458,2.09502,46000000.0
2008-09-19 18:32:00,2.09497,2.09512,2.09481,2.09481,55000000.0
2008-09-19 18:33:00,2.09433,2.09448,2.09338,2.09338,29000000.0
2008-09-19 18:34:00,2.09379,2.09428,2.09379,2.09399,32000000.0
2008-09-19 18:35:00,2.09403,2.09474,2.09403,2.09474,47000000.0
2008-09-19 18:36:00,2.09489,2.09492,2.09425,2.09425,65000000.0
2008-09-19 18:37:00,2.09419,2.09425,2.09369,2.09369,63000000.0
2008-09-19 18:38:00,2.09421,2.09514,2.09421,2.09514,61000000.0
2008-09-19 18:39:00,2.09528,2.09533,2.09496,2.09496,37000000.0
2008-09-19 18:40:00,2.09499,2.09536,2.09483,2.09484,52000000.0
2008-09-19 18:41:00,2.09485,2.09492,2.09461,2.09489,68000000.0
2008-09-19 18:42:00,2.09498,2.09533,2.09457,2.0953,40000000.0
2008-09-19 18:43:00,2.09526,2.09556,2.09461,2.09556,39000000.0
2008-09-19 18:44:00,2.09582,2.09599,2.09566,2.09599,33000000.0
2008-09-19 18:45:00,2.09598,2.09598,2.09545,2.09545,57000000.0
2008-09-19 18:46:00,2.09493,2.09498,2.09465,2.09472,61000000.0
2008-09-19 18:47:00,2.0945,2.09459,2.09398,2.09459,41000000.0
2008-09-19 18:48:00,2.0942,2.09514,2.0942,2.09514,26000000.0
2008-09-19 18:49:00,2.0953,2.09574,2.09521,2.09574,31000000.0
2008-09-19 18:50:00,2.09536,2.09568,2.09536,2.09567,37000000.0
2008-09-19 18:51:00,2.09541,2.09541,2.09513,2.0952,17000000.0
2008-09-19 18:52:00,2.09507,2.09507,2.09393,2.09393,33000000.0
2008-09-19 18:53:00,2.09441,2.09441,2.094,2.09421,31000000.0
2008-09-19 18:54:00,2.0942,2.09513,2.09416,2.09513,11000000.0
2008-09-19 18:55:00,2.09708,2.09769,2.09708,2.09769,22000000.0
2008-09-19 18:56:00,2.09802,2.09811,2.09796,2.09796,16000000.0
2008-09-19 18:57:00,2.0982,2.10012,2.0982,2.10001,15000000.0
2008-09-19 18:58:00,2.10033,2.10042,2.1003,2.10032,19000000.0
2008-09-19 18:59:00,2.10024,2.10024,2.0997,2.09993,26000000.0
2008-09-19 19:00:00,2.09956,2.10056,2.09956,2.10056,12000000.0
2008-09-19 19:01:00,2.10153,2.10179,2.10153,2.10157,18000000.0
2008-09-19 19:02:00,2.10126,2.10126,2.10053,2.10053,23000000.0
2008-09-19 19:03:00,2.10029,2.1003,2.1001,2.1003,21000000.0
2008-09-19 19:04:00,2.10059,2.10089,2.10056,2.10089,55000000.0
2008-09-19 19:05:00,2.10106,2.10164,2.10106,2.10164,42000000.0
2008-09-19 19:06:00,2.10155,2.10204,2.10155,2.10173,63000000.0
2008-09-19 19:07:00,2.10193,2.10195,2.10171,2.10184,39000000.0
2008-09-19 19:08:00,2.10175,2.10263,2.10175,2.10263,32000000.0
2008-09-19 19:09:00,2.10254,2.10275,2.10211,2.10211,56000000.0
2008-09-19 19:10:00,2.10165,2.10203,2.10153,2.10181,27000000.0
2008-09-19 19:11:00,2.10111,2.10111,2.09977,2.09977,36000000.0
2008-09-19 19:12:00,2.09974,2.10062,2.09974,2.10031,25000000.0
2008-09-19 19:13:00,2.10049,2.10049,2.10035,2.10038,23000000.0
2008-09-19 19:14:00,2.10047,2.10047,2.09948,2.09948,37000000.0
2008-09-19 19:15:00,2.10015,2.10019,2.09946,2.09946,17000000.0
2008-09-19 19:16:00,2.09818,2.09822,2.09771,2.09771,23000000.0
2008-09-19 19:17:00,2.09724,2.09769,2.09724,2.09729,17000000.0
2008-09-19 19:18:00,2.09716,2.09719,2.09685,2.09719,30000000.0
2008-09-19 19:19:00,2.09724,2.09741,2.09724,2.09735,36000000.0
2008-09-19 19:20:00,2.09738,2.09765,2.09738,2.09765,23000000.0
2008-09-19 19:21:00,2.09782,2.09782,2.0972,2.09755,21000000.0
2008-09-19 19:22:00,2.09758,2.09771,2.09744,2.0977,25000000.0
2008-09-19 19:23:00,2.09776,2.09776,2.09755,2.09771,12000000.0
2008-09-19 19:24:00,2.09844,2.09874,2.09843,2.09863,39000000.0
2008-09-19 19:25:00,2.09836,2.09841,2.09817,2.09826,49000000.0
2008-09-19 19:26:00,2.09846,2.09857,2.09844,2.09848,48000000.0
2008-09-19 19:27:00,2.09861,2.09864,2.09847,2.09857,51000000.0
2008-09-19 19:28:00,2.09868,2.09893,2.09868,2.09893,40000000.0
2008-09-19 19:29:00,2.09867,2.09873,2.09845,2.09862,28000000.0
2008-09-19 19:30:00,2.0986,2.0986,2.09826,2.09834,32000000.0
2008-09-19 19:31:00,2.09841,2.0987,2.09837,2.0987,28000000.0
2008-09-19 19:32:00,2.09871,2.09933,2.09871,2.09933,31000000.0
2008-09-19 19:33:00,2.09969,2.0997,2.09939,2.0995,14000000.0
2008-09-19 19:34:00,2.09982,2.09994,2.09964,2.09983,49000000.0
2008-09-19 19:35:00,2.09967,2.09967,2.09953,2.09956,28000000.0
2008-09-19 19:36:00,2.09946,2.10027,2.09946,2.10027,16000000.0
2008-09-19 19:37:00,2.10012,2.10016,2.09987,2.0999,26000000.0
2008-09-19 19:38:00,2.1,2.10051,2.09989,2.10051,18000000.0
2008-09-19 19:39:00,2.10098,2.10098,2.10071,2.1009,13000000.0
2008-09-19 19:40:00,2.10128,2.1014,2.10106,2.10116,16000000.0
2008-09-19 19:41:00,2.10096,2.10111,2.10083,2.10111,17000000.0
2008-09-19 19:42:00,2.10115,2.10277,2.10115,2.10273,19000000.0
2008-09-19 19:43:00,2.10292,2.1032,2.10272,2.1032,21000000.0
2008-09-19 19:44:00,2.10335,2.10348,2.10298,2.10298,21000000.0
2008-09-19 19:45:00,2.10202,2.10202,2.1015,2.1015,33000000.0
2008-09-19 19:46:00,2.1013,2.10161,2.10122,2.10161,18000000.0
2008-09-19 19:47:00,2.10157,2.10157,2.10071,2.10071,22000000.0
2008-09-19 19:48:00,2.10045,2.10045,2.10026,2.10033,18000000.0
2008-09-19 19:49:00,2.10019,2.10019,2.09848,2.10014,27000000.0
2008-09-19 19:50:00,2.09905,2.09917,2.09899,2.09917,23000000.0
2008-09-19 19:51:00,2.0991,2.09911,2.09895,2.09899,25000000.0
2008-09-19 19:52:00,2.09894,2.09937,2.09894,2.09937,15000000.0
2008-09-19 19:53:00,2.09948,2.10022,2.09948,2.10022,21000000.0
2008-09-19 19:54:00,2.1004,2.10076,2.1004,2.10076,9000000.0
2008-09-19 19:55:00,2.10074,2.10074,2.1004,2.10053,30000000.0
2008-09-19 19:56:00,2.10044,2.10044,2.10011,2.10011,20000000.0
2008-09-19 19:57:00,2.10014,2.10023,2.10012,2.10023,12000000.0
2008-09-19 19:58:00,2.10055,2.10059,2.10049,2.1005,13000000.0
2008-09-19 19:59:00,2.10059,2.10084,2.09997,2.09997,31000000.0
2008-09-19 20:00:00,2.10005,2.10025,2.09998,2.10025,23000000.0
2008-09-19 20:01:00,2.10036,2.10066,2.10024,2.10066,13000000.0
2008-09-19 20:02:00,2.10058,2.10059,2.10026,2.10026,20000000.0
2008-09-19 20:03:00,2.09999,2.09999,2.09961,2.09962,18000000.0
2008-09-19 20:04:00,2.09946,2.09982,2.09935,2.09967,27000000.0
2008-09-19 20:05:00,2.09978,2.10015,2.09978,2.09997,23000000.0
2008-09-19 20:06:00,2.10008,2.10066,2.10008,2.10066,13000000.0
2008-09-19 20:07:00,2.10025,2.10027,2.10006,2.10007,29000000.0
2008-09-19 20:08:00,2.10003,2.10025,2.09974,2.09974,15000000.0
2008-09-19 20:09:00,2.09974,2.09979,2.0996,2.09973,17000000.0
2008-09-19 20:10:00,2.09975,2.09975,2.09929,2.09933,20000000.0
2008-09-19 20:11:00,2.09926,2.0994,2.09921,2.0993,10000000.0
2008-09-19 20:12:00,2.09939,2.0994,2.09923,2.09923,15000000.0
2008-09-19 20:13:00,2.09927,2.09968,2.09927,2.0994,17000000.0
2008-09-19 20:14:00,2.0996,2.09981,2.09958,2.09978,15000000.0
2008-09-19 20:15:00,2.10022,2.10069,2.10022,2.10069,10000000.0
2008-09-19 20:16:00,2.10134,2.10248,2.10134,2.10241,22000000.0
2008-09-19 20:17:00,2.10262,2.10284,2.10253,2.10264,17000000.0
2008-09-19 20:18:00,2.10315,2.10349,2.10315,2.10341,24000000.0
2008-09-19 20:19:00,2.10367,2.10405,2.10367,2.10382,9000000.0
2008-09-19 20:20:00,2.10352,2.1036,2.10329,2.10359,14000000.0
2008-09-19 20:21:00,2.10407,2.10416,2.10384,2.10416,7000000.0
2008-09-19 20:22:00,2.10437,2.10437,2.1033,2.1033,12000000.0
2008-09-19 20:23:00,2.10318,2.1036,2.10318,2.1036,8000000.0
2008-09-19 20:24:00,2.10342,2.10383,2.10342,2.10359,15000000.0
2008-09-19 20:25:00,2.10422,2.10422,2.10381,2.10381,16000000.0
2008-09-19 20:26:00,2.10373,2.10381,2.10178,2.10178,22000000.0
2008-09-19 20:27:00,2.10114,2.10181,2.10114,2.10181,11000000.0
2008-09-19 20:28:00,2.10273,2.10358,2.10273,2.10358,7000000.0
2008-09-19 20:29:00,2.1034,2.10362,2.10339,2.10339,20000000.0
2008-09-19 20:30:00,2.10339,2.10341,2.10321,2.10327,27000000.0
2008-09-19 20:31:00,2.10352,2.10371,2.10297,2.10371,17000000.0
2008-09-19 20:32:00,2.10374,2.10385,2.1036,2.10376,20000000.0
2008-09-19 20:33:00,2.10355,2.10357,2.10337,2.1035,14000000.0
2008-09-19 20:34:00,2.10345,2.10345,2.10317,2.10317,28000000.0
2008-09-19 20:35:00,2.10288,2.10305,2.10241,2.10305,23000000.0
2008-09-19 20:36:00,2.10299,2.10299,2.10241,2.10241,11000000.0
2008-09-19 20:37:00,2.10225,2.10233,2.10223,2.10233,7000000.0
2008-09-19 20:38:00,2.10247,2.10285,2.10247,2.10285,10000000.0
2008-09-19 20:39:00,2.10323,2.10364,2.10323,2.10354,9000000.0
2008-09-19 20:40:00,2.10314,2.10327,2.10302,2.10302,7000000.0
2008-09-19 20:41:00,2.1032,2.10383,2.1032,2.10383,8000000.0
2008-09-19 20:42:00,2.10365,2.10381,2.10353,2.10353,15000000.0
2008-09-19 20:43:00,2.10332,2.10335,2.10312,2.10312,12000000.0
2008-09-19 20:44:00,2.10298,2.10302,2.10287,2.10287,7000000.0
2008-09-19 20:45:00,2.10292,2.10318,2.10281,2.10318,12000000.0
2008-09-19 20:46:00,2.10324,2.104,2.10319,2.104,9000000.0
2008-09-19 20:47:00,2.10292,2.10315,2.10273,2.10315,11000000.0
2008-09-19 20:48:00,2.10316,2.10323,2.10307,2.10323,11000000.0
2008-09-19 20:49:00,2.10383,2.10396,2.10369,2.10369,18000000.0
2008-09-19 20:50:00,2.10376,2.10387,2.10366,2.10366,8000000.0
2008-09-19 20:51:00,2.10379,2.10415,2.10379,2.10415,18000000.0
2008-09-19 20:52:00,2.10434,2.1044,2.10361,2.10361,15000000.0
2008-09-19 20:53:00,2.10358,2.10371,2.10329,2.10371,8000000.0
2008-09-19 20:54:00,2.10413,2.1046,2.10413,2.10453,10000000.0
2008-09-19 20:55:00,2.10493,2.10493,2.10379,2.10379,8000000.0
2008-09-19 20:56:00,2.1038,2.1038,2.10367,2.10368,8000000.0
2008-09-19 20:57:00,2.10376,2.10382,2.10369,2.10372,18000000.0
2008-09-19 20:58:00,2.10372,2.10392,2.10372,2.10387,14000000.0
2008-09-19 20:59:00,2.10323,2.10328,2.10304,2.10324,8000000.0
2008-09-19 21:00:00,2.10294,2.10299,2.1027,2.1027,11000000.0
2008-09-19 21:01:00,2.10258,2.10305,2.10258,2.10294,16000000.0
2008-09-19 21:02:00,2.10286,2.10313,2.10282,2.10313,18000000.0
2008-09-19 21:03:00,2.10307,2.1033,2.10307,2.10323,13000000.0
2008-09-19 21:04:00,2.10347,2.10347,2.10337,2.10341,8000000.0
2008-09-19 21:05:00,2.10341,2.10343,2.1033,2.10331,11000000.0
2008-09-19 21:06:00,2.10327,2.10343,2.10327,2.10335,8000000.0
2008-09-19 21:07:00,2.10326,2.1033,2.10314,2.10314,7000000.0
2008-09-19 21:08:00,2.1036,2.10373,2.1036,2.10366,11000000.0
2008-09-19 21:09:00,2.10369,2.10405,2.10369,2.10386,9000000.0
2008-09-19 21:10:00,2.104,2.104,2.10351,2.10361,9000000.0
2008-09-19 21:11:00,2.10361,2.10374,2.10358,2.10368,8000000.0
2008-09-19 21:12:00,2.10356,2.10377,2.10175,2.10201,8000000.0
2008-09-19 21:13:00,2.10152,2.10157,2.10126,2.10157,8000000.0
2008-09-19 21:14:00,2.10183,2.10183,2.10153,2.1016,8000000.0
2008-09-19 21:15:00,2.10163,2.10163,2.09904,2.09904,11000000.0
2008-09-19 21:16:00,2.09862,2.10007,2.09862,2.09992,9000000.0
2008-09-19 21:17:00,2.10029,2.10101,2.10029,2.10101,7000000.0
2008-09-19 21:18:00,2.10117,2.10161,2.10117,2.1014,7000000.0
2008-09-19 21:19:00,2.10088,2.1017,2.10088,2.1017,7000000.0
2008-09-19 21:20:00,2.10183,2.10196,2.1016,2.1016,12000000.0
2008-09-19 21:21:00,2.10144,2.10145,2.10123,2.10145,8000000.0
2008-09-19 21:22:00,2.10161,2.10236,2.1016,2.1016,7000000.0
2008-09-19 21:23:00,2.10174,2.10223,2.10174,2.10223,10000000.0
2008-09-19 21:24:00,2.10213,2.10263,2.1021,2.1024,8000000.0
2008-09-19 21:25:00,2.10201,2.10206,2.10197,2.10198,9000000.0
2008-09-19 21:26:00,2.10153,2.10168,2.10144,2.10165,17000000.0
2008-09-19 21:27:00,2.10178,2.10201,2.10169,2.10177,31000000.0
2008-09-19 21:28:00,2.10127,2.10127,2.10051,2.10051,20000000.0
2008-09-19 21:29:00,2.10123,2.10196,2.10123,2.10196,11000000.0
2008-09-19 21:30:00,2.10212,2.10246,2.10212,2.10246,9000000.0
2008-09-19 21:31:00,2.10285,2.10347,2.10285,2.1034,7000000.0
2008-09-19 21:32:00,2.10354,2.10354,2.10274,2.10274,8000000.0
2008-09-19 21:33:00,2.10247,2.10266,2.10247,2.10261,7000000.0
2008-09-19 21:34:00,2.1027,2.1027,2.10188,2.10188,10000000.0
2008-09-19 21:35:00,2.10154,2.10156,2.1006,2.10156,11000000.0
2008-09-19 21:36:00,2.10145,2.10154,2.10093,2.10154,11000000.0
2008-09-19 21:37:00,2.10187,2.10187,2.10158,2.10158,10000000.0
2008-09-19 21:38:00,2.10143,2.1015,2.10108,2.10131,26000000.0
2008-09-19 21:39:00,2.10106,2.10137,2.10106,2.10131,18000000.0
2008-09-19 21:40:00,2.10107,2.10107,2.10049,2.10049,12000000.0
2008-09-19 21:41:00,2.10075,2.1008,2.10069,2.1007,13000000.0
2008-09-19 21:42:00,2.10077,2.10077,2.10051,2.10051,7000000.0
2008-09-19 21:43:00,2.10064,2.10088,2.10055,2.10088,11000000.0
2008-09-19 21:44:00,2.10089,2.10096,2.10075,2.10096,18000000.0
2008-09-19 21:45:00,2.10052,2.10055,2.10043,2.10052,10000000.0
2008-09-19 21:46:00,2.10056,2.10069,2.10055,2.10062,15000000.0
2008-09-19 21:47:00,2.10036,2.10107,2.10036,2.10096,10000000.0
2008-09-19 21:48:00,2.1008,2.10081,2.10059,2.10059,7000000.0
2008-09-19 21:49:00,2.10057,2.10058,2.10048,2.10058,8000000.0
2008-09-19 21:50:00,2.10056,2.10059,2.10052,2.10053,10000000.0
2008-09-19 21:51:00,2.10062,2.10066,2.10044,2.10045,8000000.0
2008-09-19 21:52:00,2.10057,2.10059,2.10042,2.10058,10000000.0
2008-09-19 21:53:00,2.10063,2.10069,2.10035,2.10035,8000000.0
2008-09-19 21:54:00,2.10054,2.10054,2.10045,2.10045,9000000.0
2008-09-19 21:55:00,2.10042,2.10054,2.10039,2.10054,11000000.0
2008-09-19 21:56:00,2.10043,2.10043,2.10023,2.10032,22000000.0
2008-09-19 21:57:00,2.09993,2.10008,2.09992,2.10007,13000000.0
2008-09-19 21:58:00,2.1,2.10058,2.1,2.10045,16000000.0
2008-09-19 21:59:00,2.10048,2.10089,2.10043,2.10043,25000000.0
2008-09-19 22:00:00,2.10069,2.10085,2.10069,2.10085,12000000.0
2008-09-19 22:01:00,2.10089,2.10111,2.10089,2.10105,19000000.0
2008-09-19 22:02:00,2.10167,2.10185,2.10157,2.10157,11000000.0
2008-09-19 22:03:00,2.10134,2.10134,2.10063,2.10063,33000000.0
2008-09-19 22:04:00,2.10112,2.10128,2.10098,2.10098,11000000.0
2008-09-19 22:05:00,2.1011,2.10139,2.1011,2.10135,16000000.0
2008-09-19 22:06:00,2.10155,2.10218,2.10155,2.10209,8000000.0
2008-09-19 22:07:00,2.10226,2.10334,2.10226,2.10334,15000000.0
2008-09-19 22:08:00,2.10306,2.10316,2.10243,2.10243,30000000.0
2008-09-19 22:09:00,2.10169,2.10229,2.10154,2.10226,13000000.0
2008-09-19 22:10:00,2.1028,2.10304,2.10275,2.10304,8000000.0
2008-09-19 22:11:00,2.10266,2.10266,2.10199,2.10208,11000000.0
2008-09-19 22:12:00,2.10164,2.10164,2.10077,2.10077,15000000.0
2008-09-19 22:13:00,2.10106,2.10147,2.10106,2.10147,10000000.0
2008-09-19 22:14:00,2.10166,2.10169,2.1016,2.1016,13000000.0
2008-09-19 22:15:00,2.10152,2.10154,2.10127,2.10127,9000000.0
2008-09-19 22:16:00,2.1012,2.10128,2.10103,2.10108,8000000.0
2008-09-19 22:17:00,2.10104,2.10117,2.10104,2.10112,16000000.0
2008-09-19 22:18:00,2.10137,2.10137,2.10098,2.10099,9000000.0
2008-09-19 22:19:00,2.10115,2.10115,2.10099,2.10099,9000000.0
2008-09-19 22:20:00,2.10113,2.10156,2.10095,2.10126,7000000.0
2008-09-19 22:21:00,2.1011,2.10113,2.101,2.10113,11000000.0
2008-09-19 22:22:00,2.1014,2.1019,2.1014,2.10184,11000000.0
2008-09-19 22:23:00,2.10103,2.10147,2.10103,2.10147,15000000.0
2008-09-19 22:24:00,2.1016,2.10181,2.1016,2.10166,10000000.0
2008-09-19 22:25:00,2.10176,2.10176,2.10158,2.10158,8000000.0
2008-09-19 22:26:00,2.10108,2.10114,2.10097,2.10097,8000000.0
2008-09-19 22:27:00,2.10095,2.10095,2.10083,2.10083,10000000.0
2008-09-19 22:28:00,2.10039,2.10039,2.09984,2.09984,10000000.0
2008-09-19 22:29:00,2.09989,2.10007,2.09989,2.09997,7000000.0
2008-09-19 22:30:00,2.09979,2.09979,2.09948,2.09948,11000000.0
2008-09-19 22:31:00,2.09962,2.09976,2.09962,2.09964,22000000.0
2008-09-19 22:32:00,2.09963,2.09963,2.09944,2.09954,7000000.0
2008-09-19 22:33:00,2.09935,2.09944,2.09888,2.09888,38000000.0
2008-09-19 22:34:00,2.09824,2.09874,2.09824,2.09858,47000000.0
2008-09-19 22:35:00,2.0988,2.09885,2.09863,2.09866,27000000.0
2008-09-19 22:36:00,2.09858,2.09864,2.09857,2.09864,26000000.0
2008-09-19 22:37:00,2.09857,2.09862,2.09848,2.09862,28000000.0
2008-09-19 22:38:00,2.09879,2.099,2.09872,2.099,15000000.0
2008-09-19 22:39:00,2.09916,2.0992,2.09894,2.09894,11000000.0
2008-09-19 22:40:00,2.09874,2.09874,2.0983,2.0983,9000000.0
2008-09-19 22:41:00,2.09815,2.09825,2.09815,2.09819,16000000.0
2008-09-19 22:42:00,2.09825,2.09837,2.09791,2.09791,9000000.0
2008-09-19 22:43:00,2.09785,2.09823,2.09785,2.09823,11000000.0
2008-09-19 22:44:00,2.09843,2.09862,2.09843,2.09862,8000000.0
2008-09-19 22:45:00,2.09873,2.09873,2.09858,2.09858,12000000.0
2008-09-19 22:46:00,2.09855,2.09875,2.09855,2.09869,9000000.0
2008-09-19 22:47:00,2.09879,2.10003,2.09843,2.09843,16000000.0
2008-09-19 22:48:00,2.09816,2.09856,2.09816,2.09835,11000000.0
2008-09-19 22:49:00,2.09942,2.1071,2.09942,2.1071,12000000.0
2008-09-19 22:50:00,2.10678,2.10678,2.10155,2.10259,16000000.0
2008-09-19 22:51:00,2.10231,2.10326,2.10199,2.10326,10000000.0
2008-09-19 22:52:00,2.1033,2.1033,2.09975,2.09975,10000000.0
2008-09-19 22:53:00,2.09881,2.09923,2.09881,2.09923,8000000.0
2008-09-19 22:54:00,2.09947,2.09947,2.09931,2.0994,13000000.0
2008-09-19 22:55:00,2.09942,2.09945,2.09929,2.09929,9000000.0
2008-09-19 22:56:00,2.09902,2.09904,2.09703,2.09703,8000000.0
2008-09-19 22:57:00,2.09666,2.09679,2.09646,2.09646,7000000.0
2008-09-19 22:58:00,2.09659,2.09659,2.09592,2.09603,7000000.0
2008-09-19 22:59:00,2.09568,2.09572,2.09545,2.09572,9000000.0
2008-09-21 23:00:00,2.09785,2.09785,2.09749,2.09753,12000000.0
2008-09-21 23:01:00,2.09776,2.09776,2.09722,2.09722,9000000.0
2008-09-21 23:02:00,2.09538,2.09903,2.09538,2.09903,8000000.0
2008-09-21 23:03:00,2.0995,2.09974,2.0995,2.09954,12000000.0
2008-09-21 23:04:00,2.09918,2.09918,2.09658,2.09658,11000000.0
2008-09-21 23:05:00,2.09805,2.09819,2.09805,2.09819,11000000.0
2008-09-21 23:06:00,2.09839,2.09839,2.09789,2.09789,8000000.0
2008-09-21 23:07:00,2.09766,2.09768,2.09753,2.09763,9000000.0
2008-09-21 23:08:00,2.09783,2.09783,2.09756,2.09756,15000000.0
2008-09-21 23:09:00,2.09744,2.09745,2.09738,2.09739,7000000.0
2008-09-21 23:10:00,2.09641,2.09646,2.09633,2.09635,8000000.0
2008-09-21 23:11:00,2.09737,2.09772,2.09737,2.09765,7000000.0
2008-09-21 23:12:00,2.09817,2.09817,2.09733,2.09733,8000000.0
2008-09-21 23:13:00,2.09719,2.09731,2.09719,2.09727,7000000.0
2008-09-21 23:14:00,2.09724,2.09791,2.09718,2.09718,9000000.0
2008-09-21 23:15:00,2.09632,2.09632,2.09623,2.09623,8000000.0
2008-09-21 23:16:00,2.09622,2.09622,2.09597,2.09597,9000000.0
2008-09-21 23:17:00,2.09701,2.09702,2.09606,2.09606,11000000.0
2008-09-21 23:18:00,2.09599,2.09605,2.0958,2.09605,9000000.0
2008-09-21 23:19:00,2.09585,2.09592,2.09576,2.09576,11000000.0
2008-09-21 23:20:00,2.09594,2.09598,2.09582,2.09582,8000000.0
2008-09-21 23:21:00,2.09415,2.09415,2.09362,2.09379,10000000.0
2008-09-21 23:22:00,2.09373,2.09399,2.09373,2.0939,7000000.0
2008-09-21 23:23:00,2.09593,2.0962,2.09593,2.0962,7000000.0
2008-09-21 23:24:00,2.09607,2.09607,2.0958,2.09582,9000000.0
2008-09-21 23:25:00,2.09592,2.09592,2.09583,2.09589,10000000.0
2008-09-21 23:26:00,2.09388,2.09396,2.09388,2.09396,10000000.0
2008-09-21 23:27:00,2.09399,2.09406,2.09384,2.09385,8000000.0
2008-09-21 23:28:00,2.09371,2.0938,2.09365,2.09376,8000000.0
2008-09-21 23:29:00,2.09375,2.09375,2.09331,2.09331,25000000.0
2008-09-21 23:30:00,2.09326,2.09354,2.09326,2.09354,16000000.0
2008-09-21 23:31:00,2.09357,2.09357,2.09346,2.09348,14000000.0
2008-09-21 23:32:00,2.09364,2.09396,2.09364,2.09382,9000000.0
2008-09-21 23:33:00,2.09393,2.09402,2.09393,2.09399,8000000.0
2008-09-21 23:34:00,2.09473,2.09492,2.09443,2.09464,9000000.0
2008-09-21 23:35:00,2.09429,2.09446,2.09429,2.09446,12000000.0
2008-09-21 23:36:00,2.09436,2.09501,2.09436,2.09501,9000000.0
2008-09-21 23:37:00,2.09475,2.09475,2.09408,2.09442,8000000.0
2008-09-21 23:38:00,2.09482,2.09505,2.09482,2.09505,7000000.0
2008-09-21 23:39:00,2.09501,2.09523,2.09491,2.095,11000000.0
2008-09-21 23:40:00,2.09506,2.09522,2.09483,2.09483,21000000.0
2008-09-21 23:41:00,2.09503,2.09503,2.09492,2.09495,8000000.0
2008-09-21 23:42:00,2.09492,2.09501,2.09492,2.09496,19000000.0
2008-09-21 23:43:00,2.09483,2.09524,2.09483,2.09524,8000000.0
2008-09-21 23:44:00,2.09541,2.09548,2.09531,2.09531,8000000.0
2008-09-21 23:45:00,2.09532,2.09532,2.09525,2.09526,7000000.0
2008-09-21 23:46:00,2.09524,2.09524,2.09518,2.09518,8000000.0
2008-09-21 23:47:00,2.09532,2.09604,2.09532,2.09591,11000000.0
2008-09-21 23:48:00,2.09581,2.09595,2.09581,2.09595,7000000.0
2008-09-21 23:49:00,2.096,2.09634,2.096,2.09634,9000000.0
2008-09-21 23:50:00,2.09644,2.09679,2.09644,2.09659,8000000.0
2008-09-21 23:51:00,2.09675,2.09695,2.09675,2.09695,10000000.0
2008-09-21 23:52:00,2.09688,2.09693,2.09685,2.09693,7000000.0
2008-09-21 23:53:00,2.09688,2.09694,2.09659,2.09675,11000000.0
2008-09-21 23:54:00,2.09674,2.09723,2.09674,2.09681,7000000.0
2008-09-21 23:55:00,2.09691,2.09713,2.09691,2.09713,9000000.0
2008-09-21 23:56:00,2.09703,2.09749,2.097,2.0974,12000000.0
2008-09-21 23:57:00,2.09755,2.09755,2.09721,2.09731,25000000.0
2008-09-21 23:58:00,2.0973,2.09736,2.09713,2.09713,8000000.0
2008-09-21 23:59:00,2.09733,2.09735,2.09707,2.09727,18000000.0
2008-09-22 00:00:00,2.09717,2.09809,2.09717,2.09807,7000000.0
2008-09-22 00:01:00,2.09787,2.09787,2.09759,2.09762,8000000.0
2008-09-22 00:02:00,2.09779,2.09794,2.09738,2.09794,9000000.0
2008-09-22 00:03:00,2.09724,2.0974,2.09724,2.0974,12000000.0
2008-09-22 00:04:00,2.09826,2.09883,2.09826,2.09883,10000000.0
2008-09-22 00:05:00,2.09901,2.09918,2.09875,2.09918,9000000.0
2008-09-22 00:06:00,2.09899,2.09902,2.09884,2.09884,8000000.0
2008-09-22 00:07:00,2.0988,2.09952,2.0988,2.09952,9000000.0
2008-09-22 00:08:00,2.0995,2.0997,2.09949,2.0997,8000000.0
2008-09-22 00:09:00,2.09989,2.10019,2.09969,2.10019,7000000.0
2008-09-22 00:10:00,2.09979,2.09979,2.09964,2.09973,23000000.0
2008-09-22 00:11:00,2.09984,2.09989,2.09963,2.09983,10000000.0
2008-09-22 00:12:00,2.09998,2.1,2.09974,2.1,9000000.0
2008-09-22 00:13:00,2.09983,2.10008,2.09983,2.09996,8000000.0
2008-09-22 00:14:00,2.09991,2.10022,2.09991,2.10019,7000000.0
2008-09-22 00:15:00,2.09985,2.10016,2.09976,2.10016,9000000.0
2008-09-22 00:16:00,2.10025,2.10087,2.10025,2.10087,9000000.0
2008-09-22 00:17:00,2.10068,2.10111,2.10068,2.10111,7000000.0
2008-09-22 00:18:00,2.10128,2.10297,2.10128,2.10297,8000000.0
2008-09-22 00:19:00,2.10256,2.10276,2.10245,2.10258,10000000.0
2008-09-22 00:20:00,2.10255,2.10291,2.10255,2.10276,10000000.0
2008-09-22 00:21:00,2.103,2.10338,2.10299,2.10338,8000000.0
2008-09-22 00:22:00,2.10323,2.10323,2.10283,2.10283,8000000.0
2008-09-22 00:23:00,2.10342,2.10414,2.10333,2.10414,8000000.0
2008-09-22 00:24:00,2.10441,2.10619,2.10433,2.10619,8000000.0
2008-09-22 00:25:00,2.10695,2.10862,2.10695,2.10862,11000000.0
2008-09-22 00:26:00,2.11082,2.1136,2.11082,2.1136,7000000.0
2008-09-22 00:27:00,2.11173,2.11192,2.11059,2.11192,10000000.0
2008-09-22 00:28:00,2.112,2.112,2.11036,2.11036,8000000.0
2008-09-22 00:29:00,2.10992,2.11079,2.10992,2.11074,10000000.0
2008-09-22 00:30:00,2.11093,2.11096,2.11085,2.11088,8000000.0
2008-09-22 00:31:00,2.11088,2.11097,2.11051,2.11051,7000000.0
2008-09-22 00:32:00,2.111,2.111,2.11053,2.11053,7000000.0
2008-09-22 00:33:00,2.11074,2.11137,2.11074,2.11119,9000000.0
2008-09-22 00:34:00,2.11127,2.11127,2.1107,2.11073,23000000.0
2008-09-22 00:35:00,2.11064,2.11064,2.10932,2.10932,7000000.0
2008-09-22 00:36:00,2.10921,2.10947,2.10917,2.10947,9000000.0
2008-09-22 00:37:00,2.108,2.10997,2.108,2.1095,8000000.0
2008-09-22 00:38:00,2.10977,2.11088,2.10977,2.11088,7000000.0
2008-09-22 00:39:00,2.11144,2.11162,2.11144,2.11146,7000000.0
2008-09-22 00:40:00,2.11047,2.11047,2.10886,2.10886,7000000.0
2008-09-22 00:41:00,2.10922,2.10944,2.10888,2.10888,10000000.0
2008-09-22 00:42:00,2.10866,2.10894,2.10864,2.10894,8000000.0
2008-09-22 00:43:00,2.10913,2.10956,2.10913,2.10956,5000000.0
2008-09-22 00:44:00,2.10999,2.11062,2.1096,2.11062,11000000.0
2008-09-22 00:45:00,2.11112,2.11134,2.11108,2.11121,16000000.0
2008-09-22 00:46:00,2.11052,2.11052,2.1099,2.1099,10000000.0
2008-09-22 00:47:00,2.11008,2.11112,2.10992,2.11112,7000000.0
2008-09-22 00:48:00,2.1113,2.1113,2.1106,2.11084,8000000.0
2008-09-22 00:49:00,2.11156,2.11336,2.11156,2.11336,10000000.0
2008-09-22 00:50:00,2.11506,2.11668,2.11506,2.11668,10000000.0
2008-09-22 00:51:00,2.1161,2.1161,2.11552,2.11585,8000000.0
2008-09-22 00:52:00,2.11574,2.11592,2.11539,2.11539,7000000.0
2008-09-22 00:53:00,2.11492,2.11492,2.11303,2.11303,11000000.0
2008-09-22 00:54:00,2.11269,2.1138,2.11269,2.1138,10000000.0
2008-09-22 00:55:00,2.11433,2.11498,2.11433,2.11465,7000000.0
2008-09-22 00:56:00,2.11452,2.11457,2.11405,2.11424,11000000.0
2008-09-22 00:57:00,2.11407,2.11407,2.11372,2.11384,7000000.0
2008-09-22 00:58:00,2.11398,2.11437,2.11394,2.11437,10000000.0
2008-09-22 00:59:00,2.1144,2.11443,2.11393,2.11393,7000000.0
2008-09-22 01:00:00,2.11322,2.11325,2.11308,2.11309,19000000.0
2008-09-22 01:01:00,2.11314,2.11347,2.11314,2.11332,12000000.0
2008-09-22 01:02:00,2.11337,2.11365,2.11326,2.11365,8000000.0
2008-09-22 01:03:00,2.11353,2.11365,2.11282,2.11301,7000000.0
2008-09-22 01:04:00,2.1129,2.11352,2.1129,2.11332,8000000.0
2008-09-22 01:05:00,2.11333,2.11345,2.1132,2.11345,7000000.0
2008-09-22 01:06:00,2.11348,2.11348,2.1131,2.11344,8000000.0
2008-09-22 01:07:00,2.11262,2.11395,2.11222,2.11395,10000000.0
2008-09-22 01:08:00,2.11394,2.11394,2.11308,2.1131,10000000.0
2008-09-22 01:09:00,2.11293,2.11312,2.11293,2.11312,5000000.0
2008-09-22 01:10:00,2.1132,2.11336,2.11304,2.11319,10000000.0
2008-09-22 01:11:00,2.11337,2.11517,2.11337,2.11517,11000000.0
2008-09-22 01:12:00,2.11537,2.11537,2.11455,2.11455,8000000.0
2008-09-22 01:13:00,2.11454,2.11474,2.11445,2.11468,10000000.0
2008-09-22 01:14:00,2.11478,2.11509,2.1145,2.11509,10000000.0
2008-09-22 01:15:00,2.11529,2.1161,2.11529,2.1161,10000000.0
2008-09-22 01:16:00,2.11574,2.11574,2.11246,2.11246,8000000.0
2008-09-22 01:17:00,2.11336,2.1159,2.11336,2.1159,10000000.0
2008-09-22 01:18:00,2.11607,2.11728,2.11595,2.11728,8000000.0
2008-09-22 01:19:00,2.11823,2.11855,2.11823,2.11855,11000000.0
2008-09-22 01:20:00,2.11847,2.11889,2.11847,2.11889,13000000.0
2008-09-22 01:21:00,2.11883,2.11883,2.11838,2.11842,7000000.0
2008-09-22 01:22:00,2.11798,2.11821,2.11798,2.11819,7000000.0
2008-09-22 01:23:00,2.11807,2.11809,2.11781,2.11806,11000000.0
2008-09-22 01:24:00,2.11796,2.11853,2.11795,2.11853,7000000.0
2008-09-22 01:25:00,2.11798,2.11798,2.11646,2.11646,9000000.0
2008-09-22 01:26:00,2.11617,2.11617,2.11567,2.11572,14000000.0
2008-09-22 01:27:00,2.11635,2.11707,2.11635,2.11707,15000000.0
2008-09-22 01:28:00,2.11697,2.11697,2.11635,2.11647,9000000.0
2008-09-22 01:29:00,2.11638,2.11646,2.11596,2.11627,10000000.0
2008-09-22 01:30:00,2.11613,2.11613,2.11582,2.11582,10000000.0
2008-09-22 01:31:00,2.11583,2.11603,2.11583,2.11603,10000000.0
2008-09-22 01:32:00,2.11598,2.11598,2.11478,2.11478,18000000.0
2008-09-22 01:33:00,2.11413,2.11413,2.1139,2.11391,20000000.0
2008-09-22 01:34:00,2.11392,2.11412,2.11384,2.11412,16000000.0
2008-09-22 01:35:00,2.11463,2.11515,2.11452,2.11486,8000000.0
2008-09-22 01:36:00,2.11541,2.11593,2.11512,2.11593,9000000.0
2008-09-22 01:37:00,2.11593,2.11593,2.11513,2.11513,7000000.0
2008-09-22 01:38:00,2.1151,2.1151,2.115,2.115,12000000.0
2008-09-22 01:39:00,2.1151,2.11579,2.1151,2.11579,12000000.0
2008-09-22 01:40:00,2.11601,2.11605,2.11598,2.11599,7000000.0
2008-09-22 01:41:00,2.11578,2.11578,2.11387,2.11387,11000000.0
2008-09-22 01:42:00,2.11407,2.11419,2.11367,2.11367,7000000.0
2008-09-22 01:43:00,2.11382,2.11389,2.11362,2.11386,8000000.0
2008-09-22 01:44:00,2.11208,2.11208,2.11143,2.11183,7000000.0
2008-09-22 01:45:00,2.11201,2.11217,2.11184,2.11184,7000000.0
2008-09-22 01:46:00,2.11227,2.1128,2.11227,2.11273,7000000.0
2008-09-22 01:47:00,2.11276,2.11283,2.1127,2.1127,14000000.0
2008-09-22 01:48:00,2.11253,2.11253,2.11205,2.11205,7000000.0
2008-09-22 01:49:00,2.11219,2.11219,2.112,2.11214,8000000.0
2008-09-22 01:50:00,2.11216,2.11235,2.11203,2.11203,10000000.0
2008-09-22 01:51:00,2.11177,2.11178,2.11076,2.11113,16000000.0
2008-09-22 01:52:00,2.11098,2.11098,2.11037,2.11037,13000000.0
2008-09-22 01:53:00,2.11025,2.1108,2.11025,2.1108,7000000.0
2008-09-22 01:54:00,2.11094,2.11109,2.11091,2.11095,9000000.0
2008-09-22 01:55:00,2.1107,2.1107,2.1101,2.11036,12000000.0
2008-09-22 01:56:00,2.11033,2.11079,2.11033,2.11068,17000000.0
2008-09-22 01:57:00,2.11017,2.11042,2.11013,2.11013,13000000.0
2008-09-22 01:58:00,2.10997,2.10999,2.10987,2.10989,10000000.0
2008-09-22 01:59:00,2.10931,2.10931,2.10777,2.1078,8000000.0
2008-09-22 02:00:00,2.10816,2.10864,2.10802,2.10864,8000000.0
2008-09-22 02:01:00,2.10904,2.10918,2.10904,2.10918,10000000.0
2008-09-22 02:02:00,2.10916,2.10916,2.10841,2.10841,13000000.0
2008-09-22 02:03:00,2.10898,2.10943,2.10898,2.10943,17000000.0
2008-09-22 02:04:00,2.10956,2.10966,2.10944,2.10944,12000000.0
2008-09-22 02:05:00,2.10946,2.10984,2.10939,2.10984,9000000.0
2008-09-22 02:06:00,2.10979,2.10979,2.109,2.10902,7000000.0
2008-09-22 02:07:00,2.10913,2.10968,2.10913,2.10962,13000000.0
2008-09-22 02:08:00,2.10966,2.10996,2.10863,2.10863,16000000.0
2008-09-22 02:09:00,2.10827,2.10827,2.1078,2.1078,10000000.0
2008-09-22 02:10:00,2.10757,2.10805,2.10753,2.10805,8000000.0
2008-09-22 02:11:00,2.10817,2.10817,2.10775,2.10787,7000000.0
2008-09-22 02:12:00,2.10797,2.10816,2.10796,2.10816,14000000.0
2008-09-22 02:13:00,2.10854,2.10914,2.10843,2.10905,7000000.0
2008-09-22 02:14:00,2.10782,2.10782,2.10767,2.1078,7000000.0
2008-09-22 02:15:00,2.10765,2.10771,2.10759,2.10771,7000000.0
2008-09-22 02:16:00,2.10746,2.10746,2.10494,2.10494,8000000.0
2008-09-22 02:17:00,2.10512,2.10635,2.10512,2.10635,7000000.0
2008-09-22 02:18:00,2.10682,2.10688,2.10677,2.10688,11000000.0
2008-09-22 02:19:00,2.10694,2.10694,2.10681,2.10681,7000000.0
2008-09-22 02:20:00,2.10678,2.10701,2.10678,2.10697,12000000.0
2008-09-22 02:21:00,2.1069,2.1069,2.10487,2.10488,12000000.0
2008-09-22 02:22:00,2.1046,2.1046,2.10429,2.10445,7000000.0
2008-09-22 02:23:00,2.10461,2.10466,2.10459,2.10464,9000000.0
2008-09-22 02:24:00,2.10455,2.10455,2.10424,2.10452,8000000.0
2008-09-22 02:25:00,2.10432,2.10432,2.104,2.104,16000000.0
2008-09-22 02:26:00,2.10296,2.10385,2.10296,2.10385,20000000.0
2008-09-22 02:27:00,2.10385,2.10398,2.10351,2.10398,18000000.0
2008-09-22 02:28:00,2.1038,2.1038,2.1037,2.1037,10000000.0
2008-09-22 02:29:00,2.10374,2.10382,2.10358,2.10382,10000000.0
2008-09-22 02:30:00,2.10392,2.10409,2.10382,2.10409,10000000.0
2008-09-22 02:31:00,2.10427,2.10493,2.10427,2.10493,9000000.0
2008-09-22 02:32:00,2.10534,2.10563,2.10534,2.10563,15000000.0
2008-09-22 02:33:00,2.10567,2.10567,2.10548,2.10548,14000000.0
2008-09-22 02:34:00,2.10535,2.10535,2.10508,2.10508,9000000.0
2008-09-22 02:35:00,2.10499,2.10499,2.10474,2.10474,7000000.0
2008-09-22 02:36:00,2.10494,2.10508,2.1049,2.10501,11000000.0
2008-09-22 02:37:00,2.10526,2.10542,2.10495,2.10495,7000000.0
2008-09-22 02:38:00,2.10501,2.10522,2.10501,2.10522,7000000.0
2008-09-22 02:39:00,2.1056,2.10598,2.10532,2.10597,13000000.0
2008-09-22 02:40:00,2.106,2.106,2.10568,2.10568,11000000.0
2008-09-22 02:41:00,2.10561,2.10568,2.1056,2.10561,8000000.0
2008-09-22 02:42:00,2.10547,2.10553,2.10534,2.10534,10000000.0
2008-09-22 02:43:00,2.10537,2.1054,2.10508,2.10521,8000000.0
2008-09-22 02:44:00,2.10508,2.10508,2.10408,2.10408,10000000.0
2008-09-22 02:45:00,2.10392,2.10457,2.10392,2.10404,10000000.0
2008-09-22 02:46:00,2.10398,2.10407,2.10393,2.10393,10000000.0
2008-09-22 02:47:00,2.10384,2.10384,2.10275,2.10277,8000000.0
2008-09-22 02:48:00,2.1018,2.1018,2.10125,2.10125,11000000.0
2008-09-22 02:49:00,2.10103,2.1012,2.10096,2.10102,10000000.0
2008-09-22 02:50:00,2.10154,2.10183,2.10154,2.10172,5000000.0
2008-09-22 02:51:00,2.10128,2.10141,2.10093,2.10122,10000000.0
2008-09-22 02:52:00,2.10098,2.10098,2.1006,2.1009,10000000.0
2008-09-22 02:53:00,2.1009,2.1009,2.10068,2.1009,8000000.0
2008-09-22 02:54:00,2.10096,2.10163,2.10096,2.10163,7000000.0
2008-09-22 02:55:00,2.10238,2.10277,2.10201,2.10201,8000000.0
2008-09-22 02:56:00,2.10188,2.10226,2.10188,2.10203,7000000.0
2008-09-22 02:57:00,2.10207,2.10229,2.10191,2.10205,8000000.0
2008-09-22 02:58:00,2.10187,2.10187,2.1015,2.10181,12000000.0
2008-09-22 02:59:00,2.10175,2.10234,2.10175,2.10234,19000000.0
2008-09-22 03:00:00,2.10258,2.10268,2.10243,2.10268,7000000.0
2008-09-22 03:01:00,2.10328,2.10332,2.10238,2.10267,10000000.0
2008-09-22 03:02:00,2.10287,2.103,2.10258,2.103,7000000.0
2008-09-22 03:03:00,2.10273,2.10307,2.10273,2.10303,11000000.0
2008-09-22 03:04:00,2.1035,2.1043,2.10339,2.1043,7000000.0
2008-09-22 03:05:00,2.10398,2.10398,2.10123,2.10123,10000000.0
2008-09-22 03:06:00,2.1012,2.10125,2.10098,2.10098,11000000.0
2008-09-22 03:07:00,2.10114,2.10137,2.10114,2.10122,7000000.0
2008-09-22 03:08:00,2.10106,2.10106,2.10045,2.10045,8000000.0
2008-09-22 03:09:00,2.09999,2.09999,2.09799,2.09842,10000000.0
2008-09-22 03:10:00,2.09944,2.10035,2.09937,2.10035,10000000.0
2008-09-22 03:11:00,2.10122,2.10181,2.10122,2.10144,8000000.0
2008-09-22 03:12:00,2.10197,2.1024,2.10184,2.10209,7000000.0
2008-09-22 03:13:00,2.10176,2.10237,2.10149,2.10237,10000000.0
2008-09-22 03:14:00,2.10268,2.103,2.10261,2.10296,16000000.0
2008-09-22 03:15:00,2.10295,2.10334,2.10256,2.10334,11000000.0
2008-09-22 03:16:00,2.10237,2.10237,2.10188,2.10188,5000000.0
2008-09-22 03:17:00,2.10212,2.10299,2.10212,2.10299,8000000.0
2008-09-22 03:18:00,2.10301,2.10301,2.10217,2.10286,10000000.0
2008-09-22 03:19:00,2.10318,2.10365,2.10318,2.10354,7000000.0
2008-09-22 03:20:00,2.10341,2.10341,2.10264,2.10264,7000000.0
2008-09-22 03:21:00,2.10301,2.10372,2.10301,2.10366,7000000.0
2008-09-22 03:22:00,2.10328,2.10328,2.10137,2.10137,8000000.0
2008-09-22 03:23:00,2.10362,2.10407,2.10362,2.10406,9000000.0
2008-09-22 03:24:00,2.10355,2.10384,2.10355,2.10379,7000000.0
2008-09-22 03:25:00,2.10374,2.10416,2.1034,2.10416,23000000.0
2008-09-22 03:26:00,2.10456,2.10612,2.10456,2.10612,9000000.0
2008-09-22 03:27:00,2.10593,2.10602,2.10562,2.10594,7000000.0
2008-09-22 03:28:00,2.10577,2.10734,2.10573,2.10734,7000000.0
2008-09-22 03:29:00,2.10727,2.10731,2.10712,2.10722,8000000.0
2008-09-22 03:30:00,2.10723,2.10745,2.10696,2.10696,10000000.0
2008-09-22 03:31:00,2.10636,2.10636,2.10472,2.10472,8000000.0
2008-09-22 03:32:00,2.10483,2.10555,2.10483,2.105,10000000.0
2008-09-22 03:33:00,2.1042,2.10428,2.10383,2.10428,7000000.0
2008-09-22 03:34:00,2.10386,2.10386,2.10329,2.10329,11000000.0
2008-09-22 03:35:00,2.10318,2.10327,2.10295,2.10327,8000000.0
2008-09-22 03:36:00,2.10342,2.10389,2.10327,2.10344,8000000.0
2008-09-22 03:37:00,2.10314,2.10417,2.10314,2.10417,8000000.0
2008-09-22 03:38:00,2.10374,2.10374,2.10342,2.10372,8000000.0
2008-09-22 03:39:00,2.10364,2.10418,2.10364,2.10412,10000000.0
2008-09-22 03:40:00,2.10453,2.10494,2.10453,2.10494,10000000.0
2008-09-22 03:41:00,2.10443,2.10443,2.10385,2.10441,8000000.0
2008-09-22 03:42:00,2.10464,2.10471,2.10447,2.1046,7000000.0
2008-09-22 03:43:00,2.10438,2.10445,2.1043,2.10445,9000000.0
2008-09-22 03:44:00,2.10448,2.10455,2.10427,2.1043,9000000.0
2008-09-22 03:45:00,2.10436,2.10444,2.10321,2.10321,7000000.0
2008-09-22 03:46:00,2.10383,2.10416,2.10383,2.1041,8000000.0
2008-09-22 03:47:00,2.10323,2.10323,2.1027,2.1028,9000000.0
2008-09-22 03:48:00,2.10257,2.10279,2.1023,2.10279,10000000.0
2008-09-22 03:49:00,2.10272,2.10304,2.10272,2.10304,23000000.0
2008-09-22 03:50:00,2.10333,2.10339,2.10315,2.10315,7000000.0
2008-09-22 03:51:00,2.10284,2.10309,2.10284,2.10292,8000000.0
2008-09-22 03:52:00,2.10362,2.10375,2.10336,2.10371,9000000.0
2008-09-22 03:53:00,2.10359,2.10379,2.10343,2.10379,8000000.0
2008-09-22 03:54:00,2.1046,2.10505,2.10457,2.10489,9000000.0
2008-09-22 03:55:00,2.10496,2.10562,2.10489,2.10489,10000000.0
2008-09-22 03:56:00,2.10459,2.10465,2.10444,2.10444,12000000.0
2008-09-22 03:57:00,2.1049,2.10501,2.10487,2.10501,9000000.0
2008-09-22 03:58:00,2.10505,2.10521,2.10505,2.10514,8000000.0
2008-09-22 03:59:00,2.10508,2.10523,2.10508,2.10517,7000000.0
2008-09-22 04:00:00,2.1051,2.1051,2.10471,2.1048,18000000.0
2008-09-22 04:01:00,2.10446,2.10483,2.10446,2.10483,8000000.0
2008-09-22 04:02:00,2.10498,2.10557,2.10498,2.10557,25000000.0
2008-09-22 04:03:00,2.10566,2.10567,2.10177,2.10177,12000000.0
2008-09-22 04:04:00,2.1034,2.10517,2.1034,2.10517,9000000.0
2008-09-22 04:05:00,2.10573,2.10634,2.10573,2.10578,7000000.0
2008-09-22 04:06:00,2.10631,2.10728,2.10578,2.10728,11000000.0
2008-09-22 04:07:00,2.10792,2.10792,2.1064,2.1064,7000000.0
2008-09-22 04:08:00,2.10637,2.10693,2.10637,2.10693,10000000.0
2008-09-22 04:09:00,2.10702,2.10712,2.10683,2.10683,8000000.0
2008-09-22 04:10:00,2.10665,2.10675,2.10658,2.10658,9000000.0
2008-09-22 04:11:00,2.10644,2.10666,2.10636,2.10655,7000000.0
2008-09-22 04:12:00,2.10722,2.10827,2.10722,2.10827,11000000.0
2008-09-22 04:13:00,2.10799,2.10799,2.10754,2.10793,8000000.0
2008-09-22 04:14:00,2.10794,2.10803,2.10791,2.10791,7000000.0
2008-09-22 04:15:00,2.10755,2.10769,2.10723,2.10769,8000000.0
2008-09-22 04:16:00,2.1081,2.10844,2.1081,2.10844,8000000.0
2008-09-22 04:17:00,2.10862,2.10887,2.10853,2.10887,19000000.0
2008-09-22 04:18:00,2.10907,2.1092,2.10907,2.1092,8000000.0
2008-09-22 04:19:00,2.10901,2.10934,2.10897,2.10907,21000000.0
2008-09-22 04:20:00,2.10881,2.10903,2.10879,2.109,11000000.0
2008-09-22 04:21:00,2.10924,2.10925,2.10919,2.10922,7000000.0
2008-09-22 04:22:00,2.10941,2.1098,2.10939,2.1098,8000000.0
2008-09-22 04:23:00,2.11039,2.11053,2.11,2.11,9000000.0
2008-09-22 04:24:00,2.10958,2.10982,2.10958,2.10982,12000000.0
2008-09-22 04:25:00,2.10972,2.10972,2.10932,2.10932,9000000.0
2008-09-22 04:26:00,2.10899,2.10962,2.10879,2.10962,8000000.0
2008-09-22 04:27:00,2.10952,2.10983,2.10951,2.10967,9000000.0
2008-09-22 04:28:00,2.10912,2.10932,2.10859,2.10932,14000000.0
2008-09-22 04:29:00,2.1095,2.1095,2.10908,2.10908,16000000.0
2008-09-22 04:30:00,2.10853,2.10853,2.10822,2.10845,25000000.0
2008-09-22 04:31:00,2.10838,2.10844,2.10827,2.10829,8000000.0
2008-09-22 04:32:00,2.10831,2.10846,2.10803,2.10816,8000000.0
2008-09-22 04:33:00,2.10804,2.10813,2.10766,2.10813,10000000.0
2008-09-22 04:34:00,2.10846,2.10846,2.10786,2.10786,10000000.0
2008-09-22 04:35:00,2.10808,2.10865,2.10808,2.10865,9000000.0
2008-09-22 04:36:00,2.10888,2.10888,2.10804,2.10808,7000000.0
2008-09-22 04:37:00,2.10826,2.10878,2.10826,2.10872,7000000.0
2008-09-22 04:38:00,2.108,2.108,2.10757,2.10766,10000000.0
2008-09-22 04:39:00,2.10778,2.10803,2.10778,2.10785,8000000.0
2008-09-22 04:40:00,2.10784,2.10817,2.10778,2.10817,11000000.0
2008-09-22 04:41:00,2.10821,2.10824,2.10801,2.10801,9000000.0
2008-09-22 04:42:00,2.10816,2.10846,2.10816,2.10827,11000000.0
2008-09-22 04:43:00,2.10801,2.1085,2.10801,2.10818,9000000.0
2008-09-22 04:44:00,2.10796,2.1082,2.10796,2.10806,8000000.0
2008-09-22 04:45:00,2.10793,2.10793,2.10756,2.10756,9000000.0
2008-09-22 04:46:00,2.1074,2.10777,2.1074,2.10765,7000000.0
2008-09-22 04:47:00,2.10823,2.10855,2.10819,2.10855,8000000.0
2008-09-22 04:48:00,2.10839,2.10844,2.10839,2.10844,7000000.0
2008-09-22 04:49:00,2.10829,2.10877,2.10829,2.10877,8000000.0
2008-09-22 04:50:00,2.10847,2.10847,2.10755,2.10759,7000000.0
2008-09-22 04:51:00,2.10791,2.10885,2.10791,2.10885,15000000.0
2008-09-22 04:52:00,2.10892,2.10907,2.10892,2.10904,9000000.0
2008-09-22 04:53:00,2.10912,2.10924,2.10906,2.10924,8000000.0
2008-09-22 04:54:00,2.10948,2.10948,2.10933,2.10933,11000000.0
2008-09-22 04:55:00,2.10918,2.10919,2.10911,2.10911,11000000.0
2008-09-22 04:56:00,2.10911,2.10939,2.10911,2.10939,12000000.0
2008-09-22 04:57:00,2.10952,2.10965,2.10952,2.10957,8000000.0
2008-09-22 04:58:00,2.10974,2.10994,2.10974,2.10977,9000000.0
2008-09-22 04:59:00,2.10975,2.10988,2.10975,2.10988,12000000.0
2008-09-22 05:00:00,2.1099,2.10997,2.1099,2.10997,9000000.0
2008-09-22 05:01:00,2.11009,2.1106,2.11009,2.1106,7000000.0
2008-09-22 05:02:00,2.11082,2.11111,2.11082,2.11087,7000000.0
2008-09-22 05:03:00,2.11082,2.11086,2.11066,2.11066,8000000.0
2008-09-22 05:04:00,2.11058,2.11082,2.11058,2.11082,9000000.0
2008-09-22 05:05:00,2.11087,2.11087,2.11065,2.11065,13000000.0
2008-09-22 05:06:00,2.11009,2.11039,2.11009,2.11039,8000000.0
2008-09-22 05:07:00,2.11047,2.11047,2.11036,2.1104,10000000.0
2008-09-22 05:08:00,2.1104,2.11045,2.11011,2.11011,10000000.0
2008-09-22 05:09:00,2.11036,2.11066,2.11036,2.11066,16000000.0
2008-09-22 05:10:00,2.11081,2.11084,2.11074,2.11075,12000000.0
2008-09-22 05:11:00,2.11073,2.11084,2.1107,2.11072,11000000.0
2008-09-22 05:12:00,2.11059,2.11065,2.11005,2.11005,16000000.0
2008-09-22 05:13:00,2.11011,2.11149,2.10992,2.11141,9000000.0
2008-09-22 05:14:00,2.11158,2.11174,2.11158,2.11167,12000000.0
2008-09-22 05:15:00,2.11174,2.11175,2.11109,2.11158,8000000.0
2008-09-22 05:16:00,2.11176,2.11184,2.1117,2.1117,11000000.0
2008-09-22 05:17:00,2.11151,2.11151,2.11107,2.11107,9000000.0
2008-09-22 05:18:00,2.11107,2.11111,2.11057,2.11057,16000000.0
2008-09-22 05:19:00,2.11072,2.11074,2.11063,2.1107,9000000.0
2008-09-22 05:20:00,2.11084,2.11141,2.11084,2.11141,11000000.0
2008-09-22 05:21:00,2.11075,2.11075,2.11053,2.11053,15000000.0
2008-09-22 05:22:00,2.10898,2.1091,2.10851,2.1091,28000000.0
2008-09-22 05:23:00,2.10969,2.10969,2.10919,2.10921,26000000.0
2008-09-22 05:24:00,2.10929,2.10939,2.10923,2.10923,27000000.0
2008-09-22 05:25:00,2.10947,2.11021,2.10939,2.11021,47000000.0
2008-09-22 05:26:00,2.1112,2.11125,2.11102,2.11108,38000000.0
2008-09-22 05:27:00,2.11102,2.11102,2.11059,2.11069,7000000.0
2008-09-22 05:28:00,2.111,2.11103,2.11091,2.11092,22000000.0
2008-09-22 05:29:00,2.11096,2.11137,2.11096,2.11137,11000000.0
2008-09-22 05:30:00,2.11214,2.11238,2.11208,2.11208,7000000.0
2008-09-22 05:31:00,2.11131,2.11132,2.11097,2.1112,10000000.0
2008-09-22 05:32:00,2.11149,2.11225,2.11149,2.11223,10000000.0
2008-09-22 05:33:00,2.11209,2.11234,2.11209,2.11234,8000000.0
2008-09-22 05:34:00,2.11237,2.11253,2.11225,2.11253,8000000.0
2008-09-22 05:35:00,2.11256,2.11266,2.11233,2.11233,10000000.0
2008-09-22 05:36:00,2.11248,2.11266,2.11243,2.11243,15000000.0
2008-09-22 05:37:00,2.11263,2.11263,2.11252,2.11258,11000000.0
2008-09-22 05:38:00,2.11271,2.11364,2.11271,2.11364,11000000.0
2008-09-22 05:39:00,2.11343,2.11343,2.11289,2.11326,7000000.0
2008-09-22 05:40:00,2.11331,2.11333,2.11263,2.11263,9000000.0
2008-09-22 05:41:00,2.11247,2.11267,2.11247,2.11266,9000000.0
2008-09-22 05:42:00,2.11256,2.11256,2.11188,2.11188,16000000.0
2008-09-22 05:43:00,2.1118,2.11237,2.1117,2.11237,8000000.0
2008-09-22 05:44:00,2.11255,2.11255,2.11223,2.11223,9000000.0
2008-09-22 05:45:00,2.1124,2.11249,2.1124,2.11247,13000000.0
2008-09-22 05:46:00,2.11243,2.11248,2.11239,2.11248,10000000.0
2008-09-22 05:47:00,2.11258,2.11267,2.11239,2.11239,15000000.0
2008-09-22 05:48:00,2.11244,2.1125,2.11236,2.11236,11000000.0
2008-09-22 05:49:00,2.11234,2.11234,2.11205,2.11205,8000000.0
2008-09-22 05:50:00,2.1119,2.1119,2.11177,2.11177,13000000.0
2008-09-22 05:51:00,2.11199,2.1129,2.11199,2.1129,30000000.0
2008-09-22 05:52:00,2.11282,2.11282,2.11271,2.11274,15000000.0
2008-09-22 05:53:00,2.11294,2.11389,2.11294,2.11389,8000000.0
2008-09-22 05:54:00,2.11384,2.11384,2.11279,2.11308,16000000.0
2008-09-22 05:55:00,2.1126,2.11303,2.1126,2.11297,11000000.0
2008-09-22 05:56:00,2.11276,2.11276,2.11255,2.11255,33000000.0
2008-09-22 05:57:00,2.11233,2.11233,2.11211,2.11232,11000000.0
2008-09-22 05:58:00,2.11225,2.11237,2.11197,2.11197,19000000.0
2008-09-22 05:59:00,2.11185,2.11226,2.11185,2.11222,12000000.0
2008-09-22 06:00:00,2.11153,2.11159,2.11099,2.11099,25000000.0
2008-09-22 06:01:00,2.11084,2.11151,2.11084,2.11143,16000000.0
2008-09-22 06:02:00,2.11138,2.11138,2.11112,2.11112,13000000.0
2008-09-22 06:03:00,2.11108,2.1111,2.11062,2.11062,22000000.0
2008-09-22 06:04:00,2.11081,2.11149,2.11081,2.11138,11000000.0
2008-09-22 06:05:00,2.11094,2.11189,2.11094,2.11189,9000000.0
2008-09-22 06:06:00,2.11191,2.112,2.11183,2.11183,8000000.0
2008-09-22 06:07:00,2.11192,2.11197,2.11169,2.11169,10000000.0
2008-09-22 06:08:00,2.11147,2.11147,2.11098,2.11111,8000000.0
2008-09-22 06:09:00,2.11075,2.11126,2.11075,2.11126,10000000.0
2008-09-22 06:10:00,2.11113,2.11146,2.11113,2.11137,8000000.0
2008-09-22 06:11:00,2.11152,2.11172,2.11145,2.11172,7000000.0
2008-09-22 06:12:00,2.11184,2.11202,2.11163,2.11163,10000000.0
2008-09-22 06:13:00,2.11143,2.11143,2.1112,2.1112,15000000.0
2008-09-22 06:14:00,2.11107,2.11107,2.11019,2.11019,10000000.0
2008-09-22 06:15:00,2.11054,2.11068,2.11047,2.11049,18000000.0
2008-09-22 06:16:00,2.1102,2.1102,2.10961,2.10976,11000000.0
2008-09-22 06:17:00,2.1099,2.11016,2.1099,2.11001,7000000.0
2008-09-22 06:18:00,2.11009,2.11036,2.11009,2.11036,13000000.0
2008-09-22 06:19:00,2.11027,2.11071,2.11027,2.11071,12000000.0
2008-09-22 06:20:00,2.11075,2.11089,2.11072,2.11079,18000000.0
2008-09-22 06:21:00,2.1114,2.11152,2.11117,2.11126,26000000.0
2008-09-22 06:22:00,2.11094,2.11103,2.11077,2.11077,10000000.0
2008-09-22 06:23:00,2.11064,2.1112,2.11064,2.1112,11000000.0
2008-09-22 06:24:00,2.11142,2.11142,2.11119,2.11125,11000000.0
2008-09-22 06:25:00,2.1113,2.1113,2.11058,2.11058,10000000.0
2008-09-22 06:26:00,2.10909,2.10961,2.10909,2.10961,7000000.0
2008-09-22 06:27:00,2.10872,2.10877,2.10821,2.10823,8000000.0
2008-09-22 06:28:00,2.10833,2.10848,2.1082,2.1082,7000000.0
2008-09-22 06:29:00,2.10829,2.10873,2.10829,2.10873,9000000.0
2008-09-22 06:30:00,2.10855,2.1087,2.10855,2.1087,11000000.0
2008-09-22 06:31:00,2.10871,2.10871,2.10856,2.10864,20000000.0
2008-09-22 06:32:00,2.10865,2.10872,2.10848,2.10872,31000000.0
2008-09-22 06:33:00,2.10938,2.10991,2.10938,2.1096,17000000.0
2008-09-22 06:34:00,2.10969,2.10982,2.10969,2.10982,9000000.0
2008-09-22 06:35:00,2.10961,2.10961,2.10907,2.10907,8000000.0
2008-09-22 06:36:00,2.10867,2.10884,2.10853,2.1088,10000000.0
2008-09-22 06:37:00,2.10902,2.10917,2.10892,2.10892,7000000.0
2008-09-22 06:38:00,2.10905,2.10905,2.1088,2.1088,8000000.0
2008-09-22 06:39:00,2.10881,2.10893,2.10879,2.10891,12000000.0
2008-09-22 06:40:00,2.10907,2.1095,2.10907,2.10939,7000000.0
2008-09-22 06:41:00,2.10949,2.10949,2.10917,2.10917,7000000.0
2008-09-22 06:42:00,2.10929,2.10934,2.10903,2.10923,7000000.0
2008-09-22 06:43:00,2.10918,2.10937,2.10916,2.10937,9000000.0
2008-09-22 06:44:00,2.10922,2.10927,2.10901,2.10901,11000000.0
2008-09-22 06:45:00,2.10888,2.10888,2.10786,2.10786,8000000.0
2008-09-22 06:46:00,2.10701,2.10701,2.10612,2.10622,8000000.0
2008-09-22 06:47:00,2.10608,2.10726,2.10536,2.10722,8000000.0
2008-09-22 06:48:00,2.10707,2.10789,2.10707,2.10789,8000000.0
2008-09-22 06:49:00,2.10811,2.10896,2.10811,2.10896,9000000.0
2008-09-22 06:50:00,2.10908,2.10908,2.10882,2.10882,9000000.0
2008-09-22 06:51:00,2.1088,2.1091,2.1088,2.10904,11000000.0
2008-09-22 06:52:00,2.10925,2.10932,2.10863,2.10863,7000000.0
2008-09-22 06:53:00,2.10859,2.10861,2.1084,2.10861,8000000.0
2008-09-22 06:54:00,2.10897,2.10898,2.10882,2.10894,11000000.0
2008-09-22 06:55:00,2.1085,2.1085,2.10792,2.10818,8000000.0
2008-09-22 06:56:00,2.1081,2.1081,2.10666,2.10691,13000000.0
2008-09-22 06:57:00,2.10731,2.10815,2.10731,2.10815,18000000.0
2008-09-22 06:58:00,2.10843,2.1101,2.10843,2.1101,16000000.0
2008-09-22 06:59:00,2.11067,2.11135,2.11067,2.11135,11000000.0
2008-09-22 07:00:00,2.11192,2.11207,2.11168,2.11168,8000000.0
2008-09-22 07:01:00,2.11105,2.11105,2.1099,2.1099,14000000.0
2008-09-22 07:02:00,2.10996,2.1111,2.10996,2.1111,18000000.0
2008-09-22 07:03:00,2.11137,2.11139,2.11095,2.11139,8000000.0
2008-09-22 07:04:00,2.11147,2.11178,2.11147,2.11157,8000000.0
2008-09-22 07:05:00,2.11166,2.11196,2.11154,2.11195,10000000.0
2008-09-22 07:06:00,2.11165,2.11165,2.1104,2.11095,8000000.0
2008-09-22 07:07:00,2.11096,2.11108,2.11076,2.11108,15000000.0
2008-09-22 07:08:00,2.11095,2.11098,2.11084,2.11098,18000000.0
2008-09-22 07:09:00,2.11065,2.11065,2.10998,2.10998,8000000.0
2008-09-22 07:10:00,2.11009,2.1103,2.11009,2.11019,18000000.0
2008-09-22 07:11:00,2.11048,2.11106,2.11018,2.11106,11000000.0
2008-09-22 07:12:00,2.11128,2.11128,2.1106,2.11068,11000000.0
2008-09-22 07:13:00,2.11076,2.11104,2.11076,2.11104,9000000.0
2008-09-22 07:14:00,2.11105,2.11105,2.10989,2.11006,12000000.0
2008-09-22 07:15:00,2.11028,2.11075,2.11028,2.11075,7000000.0
2008-09-22 07:16:00,2.11103,2.11116,2.11103,2.11106,12000000.0
2008-09-22 07:17:00,2.11077,2.11102,2.11077,2.11096,15000000.0
2008-09-22 07:18:00,2.11111,2.11154,2.11111,2.11154,8000000.0
2008-09-22 07:19:00,2.11164,2.11169,2.1116,2.11169,7000000.0
2008-09-22 07:20:00,2.11162,2.11162,2.11135,2.11135,9000000.0
2008-09-22 07:21:00,2.11136,2.11136,2.11093,2.11095,10000000.0
2008-09-22 07:22:00,2.11103,2.11203,2.11103,2.11203,7000000.0
2008-09-22 07:23:00,2.11258,2.11283,2.11258,2.1128,11000000.0
2008-09-22 07:24:00,2.11281,2.11303,2.11281,2.11294,23000000.0
2008-09-22 07:25:00,2.11284,2.11333,2.11284,2.11333,28000000.0
2008-09-22 07:26:00,2.11315,2.11315,2.11177,2.11177,14000000.0
2008-09-22 07:27:00,2.11226,2.11226,2.112,2.112,20000000.0
2008-09-22 07:28:00,2.11201,2.11201,2.11171,2.11176,17000000.0
2008-09-22 07:29:00,2.11148,2.11156,2.11066,2.11066,27000000.0
2008-09-22 07:30:00,2.11088,2.11139,2.11088,2.11115,20000000.0
2008-09-22 07:31:00,2.1111,2.11151,2.1111,2.11137,7000000.0
2008-09-22 07:32:00,2.11136,2.11136,2.11092,2.11108,11000000.0
2008-09-22 07:33:00,2.11106,2.11117,2.11078,2.11078,22000000.0
2008-09-22 07:34:00,2.11112,2.11115,2.11081,2.11093,16000000.0
2008-09-22 07:35:00,2.11086,2.11104,2.11084,2.11102,15000000.0
2008-09-22 07:36:00,2.11118,2.11124,2.11114,2.11114,8000000.0
2008-09-22 07:37:00,2.1112,2.11128,2.11106,2.11128,12000000.0
2008-09-22 07:38:00,2.11157,2.1116,2.11128,2.11128,7000000.0
2008-09-22 07:39:00,2.11121,2.11231,2.11121,2.11202,14000000.0
2008-09-22 07:40:00,2.11236,2.11274,2.11236,2.11274,9000000.0
2008-09-22 07:41:00,2.11277,2.113,2.11277,2.11297,24000000.0
2008-09-22 07:42:00,2.11275,2.113,2.11259,2.113,17000000.0
2008-09-22 07:43:00,2.11191,2.11191,2.10993,2.10993,22000000.0
2008-09-22 07:44:00,2.10982,2.10987,2.10958,2.10987,10000000.0
2008-09-22 07:45:00,2.11034,2.11137,2.11034,2.11137,15000000.0
2008-09-22 07:46:00,2.11163,2.11163,2.11124,2.11149,17000000.0
2008-09-22 07:47:00,2.11219,2.11248,2.11219,2.11248,15000000.0
2008-09-22 07:48:00,2.11252,2.11264,2.11244,2.11257,10000000.0
2008-09-22 07:49:00,2.11226,2.11276,2.1122,2.11276,20000000.0
2008-09-22 07:50:00,2.11278,2.11319,2.11278,2.11284,17000000.0
2008-09-22 07:51:00,2.11254,2.11306,2.11254,2.11277,15000000.0
2008-09-22 07:52:00,2.11305,2.11373,2.11305,2.11373,29000000.0
2008-09-22 07:53:00,2.11341,2.11341,2.11325,2.11327,13000000.0
2008-09-22 07:54:00,2.11373,2.11373,2.11334,2.11345,23000000.0
2008-09-22 07:55:00,2.11377,2.1139,2.11335,2.11353,27000000.0
2008-09-22 07:56:00,2.11318,2.11318,2.11222,2.11279,18000000.0
2008-09-22 07:57:00,2.11302,2.11327,2.11298,2.11327,20000000.0
2008-09-22 07:58:00,2.11287,2.11329,2.11287,2.11329,13000000.0
2008-09-22 07:59:00,2.11344,2.11396,2.1134,2.1134,23000000.0
2008-09-22 08:00:00,2.11325,2.11438,2.11325,2.11438,31000000.0
2008-09-22 08:01:00,2.11398,2.11409,2.11387,2.11388,13000000.0
2008-09-22 08:02:00,2.11344,2.11344,2.11316,2.1132,12000000.0
2008-09-22 08:03:00,2.1129,2.11297,2.11271,2.11296,20000000.0
2008-09-22 08:04:00,2.11272,2.11272,2.11176,2.11176,30000000.0
2008-09-22 08:05:00,2.11191,2.11198,2.11107,2.11107,9000000.0
2008-09-22 08:06:00,2.1114,2.11161,2.11116,2.11161,21000000.0
2008-09-22 08:07:00,2.11151,2.11184,2.11109,2.11184,15000000.0
2008-09-22 08:08:00,2.1111,2.11143,2.11086,2.11138,25000000.0
2008-09-22 08:09:00,2.1113,2.11166,2.1113,2.11151,23000000.0
2008-09-22 08:10:00,2.11138,2.1118,2.11132,2.11168,27000000.0
2008-09-22 08:11:00,2.1113,2.11185,2.1113,2.11173,18000000.0
2008-09-22 08:12:00,2.11182,2.11208,2.11182,2.11207,22000000.0
2008-09-22 08:13:00,2.1121,2.11235,2.1119,2.1119,18000000.0
2008-09-22 08:14:00,2.11202,2.1126,2.11202,2.11227,33000000.0
2008-09-22 08:15:00,2.11254,2.11281,2.11254,2.1128,21000000.0
2008-09-22 08:16:00,2.1123,2.11289,2.1123,2.11273,21000000.0
2008-09-22 08:17:00,2.1134,2.114,2.1134,2.11369,19000000.0
2008-09-22 08:18:00,2.11366,2.11366,2.11349,2.11355,17000000.0
2008-09-22 08:19:00,2.11383,2.11429,2.11381,2.1139,16000000.0
2008-09-22 08:20:00,2.11398,2.11398,2.11293,2.11293,13000000.0
2008-09-22 08:21:00,2.113,2.11307,2.11267,2.11307,18000000.0
2008-09-22 08:22:00,2.11298,2.11298,2.11233,2.11257,26000000.0
2008-09-22 08:23:00,2.11305,2.1132,2.11305,2.11312,16000000.0
2008-09-22 08:24:00,2.11385,2.11505,2.11385,2.11505,28000000.0
2008-09-22 08:25:00,2.11545,2.11596,2.11545,2.11596,49000000.0
2008-09-22 08:26:00,2.11604,2.11665,2.11604,2.11665,14000000.0
2008-09-22 08:27:00,2.11653,2.11653,2.1159,2.11595,31000000.0
2008-09-22 08:28:00,2.11536,2.11565,2.11536,2.11546,28000000.0
2008-09-22 08:29:00,2.11561,2.116,2.11546,2.116,32000000.0
2008-09-22 08:30:00,2.11595,2.11602,2.11577,2.11579,28000000.0
2008-09-22 08:31:00,2.11606,2.11606,2.11512,2.11512,40000000.0
2008-09-22 08:32:00,2.11512,2.11512,2.11464,2.11464,51000000.0
2008-09-22 08:33:00,2.11486,2.11545,2.11486,2.11519,48000000.0
2008-09-22 08:34:00,2.11506,2.11532,2.11504,2.11516,49000000.0
2008-09-22 08:35:00,2.11498,2.11498,2.11431,2.11455,39000000.0
2008-09-22 08:36:00,2.11447,2.11458,2.11423,2.11423,12000000.0
2008-09-22 08:37:00,2.11388,2.11413,2.11369,2.11413,25000000.0
2008-09-22 08:38:00,2.11462,2.11462,2.11396,2.11396,21000000.0
2008-09-22 08:39:00,2.11377,2.11377,2.11276,2.11276,23000000.0
2008-09-22 08:40:00,2.11315,2.11315,2.11285,2.11314,36000000.0
2008-09-22 08:41:00,2.11388,2.11454,2.11388,2.11454,30000000.0
2008-09-22 08:42:00,2.11461,2.11477,2.11413,2.11422,17000000.0
2008-09-22 08:43:00,2.11434,2.11449,2.11401,2.11424,23000000.0
2008-09-22 08:44:00,2.11438,2.11438,2.11372,2.11404,17000000.0
2008-09-22 08:45:00,2.11409,2.11493,2.11409,2.11493,37000000.0
2008-09-22 08:46:00,2.11486,2.11486,2.11309,2.11349,23000000.0
2008-09-22 08:47:00,2.11401,2.11496,2.11401,2.11496,25000000.0
2008-09-22 08:48:00,2.11501,2.11536,2.11437,2.11437,36000000.0
2008-09-22 08:49:00,2.11462,2.11468,2.11421,2.11421,27000000.0
2008-09-22 08:50:00,2.11427,2.11427,2.11319,2.11319,56000000.0
2008-09-22 08:51:00,2.11359,2.11359,2.11212,2.11322,32000000.0
2008-09-22 08:52:00,2.11295,2.11388,2.11259,2.11259,39000000.0
2008-09-22 08:53:00,2.11279,2.11315,2.11273,2.11276,63000000.0
2008-09-22 08:54:00,2.11307,2.1133,2.11301,2.1133,42000000.0
2008-09-22 08:55:00,2.11303,2.11303,2.11233,2.11233,55000000.0
2008-09-22 08:56:00,2.11256,2.11266,2.11249,2.11255,21000000.0
2008-09-22 08:57:00,2.11201,2.11201,2.1109,2.1109,23000000.0
2008-09-22 08:58:00,2.11066,2.11129,2.11066,2.111,18000000.0
2008-09-22 08:59:00,2.11104,2.11104,2.10946,2.11026,12000000.0
2008-09-22 09:00:00,2.10954,2.10979,2.10848,2.10848,26000000.0
2008-09-22 09:01:00,2.10887,2.10906,2.10861,2.10861,19000000.0
2008-09-22 09:02:00,2.1087,2.10875,2.10809,2.10809,15000000.0
2008-09-22 09:03:00,2.10854,2.10961,2.10854,2.10961,16000000.0
2008-09-22 09:04:00,2.11018,2.11044,2.10947,2.10947,22000000.0
2008-09-22 09:05:00,2.10943,2.10987,2.10936,2.10987,11000000.0
2008-09-22 09:06:00,2.10988,2.11002,2.10968,2.11002,31000000.0
2008-09-22 09:07:00,2.11007,2.11007,2.10977,2.10977,33000000.0
2008-09-22 09:08:00,2.10975,2.10983,2.10972,2.10975,17000000.0
2008-09-22 09:09:00,2.10985,2.10998,2.10965,2.10998,37000000.0
2008-09-22 09:10:00,2.11021,2.11021,2.10974,2.11006,31000000.0
2008-09-22 09:11:00,2.11014,2.1108,2.11014,2.1106,26000000.0
2008-09-22 09:12:00,2.11037,2.11037,2.11009,2.11029,41000000.0
2008-09-22 09:13:00,2.10992,2.10995,2.10963,2.10975,61000000.0
2008-09-22 09:14:00,2.1098,2.11,2.10964,2.10994,57000000.0
2008-09-22 09:15:00,2.11003,2.11014,2.11,2.11008,33000000.0
2008-09-22 09:16:00,2.11023,2.11071,2.11017,2.11071,39000000.0
2008-09-22 09:17:00,2.11067,2.1114,2.11067,2.1114,40000000.0
2008-09-22 09:18:00,2.11177,2.11231,2.11177,2.11231,68000000.0
2008-09-22 09:19:00,2.11249,2.11249,2.11166,2.11217,52000000.0
2008-09-22 09:20:00,2.11183,2.11217,2.11183,2.11217,37000000.0
2008-09-22 09:21:00,2.1124,2.11291,2.11238,2.11291,61000000.0
2008-09-22 09:22:00,2.11283,2.11353,2.11283,2.11353,63000000.0
2008-09-22 09:23:00,2.11356,2.11371,2.11345,2.11345,65000000.0
2008-09-22 09:24:00,2.1135,2.1135,2.11325,2.11331,47000000.0
2008-09-22 09:25:00,2.1129,2.11363,2.11285,2.11363,32000000.0
2008-09-22 09:26:00,2.1137,2.11424,2.1137,2.11424,29000000.0
2008-09-22 09:27:00,2.11438,2.11451,2.11368,2.11368,55000000.0
2008-09-22 09:28:00,2.11333,2.11333,2.11237,2.11304,46000000.0
2008-09-22 09:29:00,2.11379,2.11406,2.11365,2.11392,32000000.0
2008-09-22 09:30:00,2.11338,2.11367,2.11338,2.11353,24000000.0
2008-09-22 09:31:00,2.11335,2.11403,2.11335,2.11403,18000000.0
2008-09-22 09:32:00,2.11417,2.11488,2.11417,2.11488,35000000.0
2008-09-22 09:33:00,2.11505,2.11568,2.11505,2.11568,43000000.0
2008-09-22 09:34:00,2.11533,2.11614,2.11533,2.11614,31000000.0
2008-09-22 09:35:00,2.1168,2.11686,2.11657,2.11679,47000000.0
2008-09-22 09:36:00,2.11735,2.11769,2.11703,2.11708,34000000.0
2008-09-22 09:37:00,2.11661,2.11661,2.11624,2.11627,49000000.0
2008-09-22 09:38:00,2.1162,2.11624,2.1159,2.1159,37000000.0
2008-09-22 09:39:00,2.11581,2.116,2.11576,2.11588,61000000.0
2008-09-22 09:40:00,2.11606,2.11606,2.1159,2.11602,46000000.0
2008-09-22 09:41:00,2.11587,2.11638,2.11587,2.11625,33000000.0
2008-09-22 09:42:00,2.11622,2.11648,2.11622,2.11648,60000000.0
2008-09-22 09:43:00,2.11657,2.11676,2.11646,2.11673,66000000.0
2008-09-22 09:44:00,2.1168,2.1168,2.11612,2.11612,21000000.0
2008-09-22 09:45:00,2.11634,2.11788,2.11634,2.11788,22000000.0
2008-09-22 09:46:00,2.11808,2.1186,2.11808,2.1186,30000000.0
2008-09-22 09:47:00,2.1187,2.1187,2.11794,2.11809,24000000.0
2008-09-22 09:48:00,2.11779,2.11779,2.11759,2.11765,34000000.0
2008-09-22 09:49:00,2.11747,2.11762,2.11747,2.11747,26000000.0
2008-09-22 09:50:00,2.11769,2.11771,2.11753,2.11761,34000000.0
2008-09-22 09:51:00,2.11749,2.11749,2.11716,2.11725,56000000.0
2008-09-22 09:52:00,2.11716,2.11716,2.11677,2.11677,38000000.0
2008-09-22 09:53:00,2.1169,2.11715,2.11678,2.11705,32000000.0
2008-09-22 09:54:00,2.11774,2.11787,2.11763,2.11763,36000000.0
2008-09-22 09:55:00,2.11829,2.11852,2.11829,2.11852,38000000.0
2008-09-22 09:56:00,2.11872,2.11889,2.11782,2.11806,38000000.0
2008-09-22 09:57:00,2.11794,2.11798,2.11757,2.11757,30000000.0
2008-09-22 09:58:00,2.11783,2.11804,2.11776,2.11804,52000000.0
2008-09-22 09:59:00,2.11791,2.11806,2.11759,2.11767,32000000.0
2008-09-22 10:00:00,2.11789,2.11789,2.11746,2.11764,39000000.0
2008-09-22 10:01:00,2.11789,2.11842,2.11789,2.11828,44000000.0
2008-09-22 10:02:00,2.11819,2.11864,2.11819,2.11864,34000000.0
2008-09-22 10:03:00,2.11869,2.11879,2.1185,2.11873,47000000.0
2008-09-22 10:04:00,2.11849,2.11867,2.11848,2.11867,32000000.0
2008-09-22 10:05:00,2.11871,2.11873,2.11854,2.11873,32000000.0
2008-09-22 10:06:00,2.11878,2.1188,2.11868,2.11868,42000000.0
2008-09-22 10:07:00,2.11872,2.11936,2.11855,2.11936,51000000.0
2008-09-22 10:08:00,2.11937,2.11974,2.11874,2.11974,54000000.0
2008-09-22 10:09:00,2.11944,2.11958,2.11824,2.11824,53000000.0
2008-09-22 10:10:00,2.11805,2.11849,2.11805,2.11848,72000000.0
2008-09-22 10:11:00,2.11828,2.11828,2.11778,2.11806,61000000.0
2008-09-22 10:12:00,2.11791,2.11791,2.11756,2.1177,65000000.0
2008-09-22 10:13:00,2.11757,2.11805,2.1175,2.1175,56000000.0
2008-09-22 10:14:00,2.11666,2.11708,2.11666,2.1169,49000000.0
2008-09-22 10:15:00,2.11695,2.11713,2.11691,2.11701,46000000.0
2008-09-22 10:16:00,2.11711,2.11711,2.11683,2.11683,33000000.0
2008-09-22 10:17:00,2.11658,2.11658,2.1161,2.1161,37000000.0
2008-09-22 10:18:00,2.1163,2.11644,2.11542,2.11542,50000000.0
2008-09-22 10:19:00,2.11512,2.11512,2.11494,2.11502,59000000.0
2008-09-22 10:20:00,2.11513,2.11548,2.11513,2.1152,41000000.0
2008-09-22 10:21:00,2.11515,2.11515,2.11439,2.11439,44000000.0
2008-09-22 10:22:00,2.11466,2.11561,2.11463,2.11561,47000000.0
2008-09-22 10:23:00,2.11619,2.11659,2.11604,2.11659,58000000.0
2008-09-22 10:24:00,2.11779,2.11884,2.11779,2.11884,43000000.0
2008-09-22 10:25:00,2.11862,2.11862,2.1174,2.11748,60000000.0
2008-09-22 10:26:00,2.11732,2.11732,2.11647,2.11647,64000000.0
2008-09-22 10:27:00,2.11599,2.11623,2.11579,2.11597,54000000.0
2008-09-22 10:28:00,2.11605,2.11605,2.1156,2.11568,62000000.0
2008-09-22 10:29:00,2.11498,2.11498,2.11338,2.11338,61000000.0
2008-09-22 10:30:00,2.11323,2.11349,2.11323,2.11332,36000000.0
2008-09-22 10:31:00,2.11339,2.11363,2.11283,2.11283,39000000.0
2008-09-22 10:32:00,2.11282,2.1132,2.11268,2.11272,44000000.0
2008-09-22 10:33:00,2.11279,2.11334,2.11279,2.11334,18000000.0
2008-09-22 10:34:00,2.11346,2.11348,2.1132,2.11336,20000000.0
2008-09-22 10:35:00,2.11317,2.11339,2.11311,2.11332,23000000.0
2008-09-22 10:36:00,2.11353,2.11408,2.11343,2.11408,32000000.0
2008-09-22 10:37:00,2.11408,2.11486,2.11314,2.11486,30000000.0
2008-09-22 10:38:00,2.11451,2.11451,2.11389,2.11396,26000000.0
2008-09-22 10:39:00,2.11394,2.11437,2.11394,2.11402,29000000.0
2008-09-22 10:40:00,2.11411,2.11455,2.11357,2.11357,19000000.0
2008-09-22 10:41:00,2.11321,2.1133,2.11288,2.11295,29000000.0
2008-09-22 10:42:00,2.11314,2.11328,2.11313,2.11322,38000000.0
2008-09-22 10:43:00,2.1137,2.11613,2.1137,2.11537,27000000.0
2008-09-22 10:44:00,2.11558,2.11572,2.11556,2.11571,26000000.0
2008-09-22 10:45:00,2.11577,2.11611,2.11531,2.11539,27000000.0
2008-09-22 10:46:00,2.11504,2.11504,2.11411,2.11411,35000000.0
2008-09-22 10:47:00,2.11353,2.11386,2.11353,2.11362,23000000.0
2008-09-22 10:48:00,2.11314,2.11314,2.11124,2.11172,44000000.0
2008-09-22 10:49:00,2.1116,2.11201,2.1116,2.11201,36000000.0
2008-09-22 10:50:00,2.11198,2.11198,2.11116,2.11116,47000000.0
2008-09-22 10:51:00,2.11054,2.11054,2.10885,2.1094,45000000.0
2008-09-22 10:52:00,2.10939,2.10958,2.10932,2.10952,33000000.0
2008-09-22 10:53:00,2.10951,2.11011,2.1094,2.11009,46000000.0
2008-09-22 10:54:00,2.11028,2.11088,2.11028,2.11069,35000000.0
2008-09-22 10:55:00,2.11084,2.11153,2.11084,2.11153,37000000.0
2008-09-22 10:56:00,2.1114,2.11172,2.1114,2.11154,33000000.0
2008-09-22 10:57:00,2.11164,2.11166,2.1114,2.11145,33000000.0
2008-09-22 10:58:00,2.1115,2.11181,2.1115,2.11181,26000000.0
2008-09-22 10:59:00,2.1116,2.1119,2.1116,2.1119,47000000.0
2008-09-22 11:00:00,2.11202,2.11216,2.11194,2.11202,39000000.0
2008-09-22 11:01:00,2.11228,2.11346,2.11228,2.11346,45000000.0
2008-09-22 11:02:00,2.11378,2.1138,2.1136,2.1136,17000000.0
2008-09-22 11:03:00,2.11335,2.11335,2.11299,2.11306,37000000.0
2008-09-22 11:04:00,2.11265,2.11265,2.11219,2.11219,40000000.0
2008-09-22 11:05:00,2.1118,2.11229,2.1118,2.11211,18000000.0
2008-09-22 11:06:00,2.11207,2.11329,2.11207,2.11329,19000000.0
2008-09-22 11:07:00,2.11287,2.11517,2.11266,2.11517,30000000.0
2008-09-22 11:08:00,2.11467,2.11467,2.11335,2.11392,30000000.0
2008-09-22 11:09:00,2.11386,2.11386,2.11235,2.11235,45000000.0
2008-09-22 11:10:00,2.1125,2.11306,2.1125,2.11273,35000000.0
2008-09-22 11:11:00,2.11263,2.11266,2.11239,2.11255,46000000.0
2008-09-22 11:12:00,2.1128,2.1128,2.11212,2.11212,55000000.0
2008-09-22 11:13:00,2.11214,2.11262,2.11214,2.11262,59000000.0
2008-09-22 11:14:00,2.11222,2.11222,2.11185,2.11186,41000000.0
2008-09-22 11:15:00,2.11188,2.11242,2.11176,2.11242,34000000.0
2008-09-22 11:16:00,2.11232,2.11239,2.1122,2.11224,20000000.0
2008-09-22 11:17:00,2.11202,2.11202,2.11165,2.11184,57000000.0
2008-09-22 11:18:00,2.11213,2.1125,2.11199,2.11223,44000000.0
2008-09-22 11:19:00,2.11236,2.11246,2.11208,2.11222,63000000.0
2008-09-22 11:20:00,2.11247,2.11305,2.11247,2.11281,43000000.0
2008-09-22 11:21:00,2.11271,2.11271,2.11245,2.11262,34000000.0
2008-09-22 11:22:00,2.11284,2.11334,2.11284,2.11334,56000000.0
2008-09-22 11:23:00,2.11359,2.11443,2.11359,2.11443,43000000.0
2008-09-22 11:24:00,2.11437,2.11465,2.11401,2.11433,53000000.0
2008-09-22 11:25:00,2.11442,2.11462,2.11435,2.1146,29000000.0
2008-09-22 11:26:00,2.11496,2.11503,2.11478,2.11484,41000000.0
2008-09-22 11:27:00,2.11483,2.11483,2.11464,2.11467,34000000.0
2008-09-22 11:28:00,2.11434,2.11434,2.11397,2.11397,36000000.0
2008-09-22 11:29:00,2.11369,2.11369,2.11332,2.11334,43000000.0
2008-09-22 11:30:00,2.11279,2.11279,2.11171,2.11171,24000000.0
2008-09-22 11:31:00,2.11139,2.1114,2.11114,2.1114,34000000.0
2008-09-22 11:32:00,2.11176,2.11226,2.11176,2.11226,46000000.0
2008-09-22 11:33:00,2.1125,2.11404,2.11234,2.11404,41000000.0
2008-09-22 11:34:00,2.11455,2.11472,2.11435,2.11435,28000000.0
2008-09-22 11:35:00,2.11431,2.11448,2.11424,2.11448,44000000.0
2008-09-22 11:36:00,2.11417,2.11445,2.11417,2.11424,48000000.0
2008-09-22 11:37:00,2.11426,2.11484,2.11426,2.11436,50000000.0
2008-09-22 11:38:00,2.11422,2.11447,2.11422,2.11447,37000000.0
2008-09-22 11:39:00,2.11433,2.11433,2.11367,2.11372,52000000.0
2008-09-22 11:40:00,2.11342,2.11342,2.11257,2.11324,27000000.0
2008-09-22 11:41:00,2.11346,2.11506,2.11346,2.11506,49000000.0
2008-09-22 11:42:00,2.11519,2.11603,2.11505,2.11603,22000000.0
2008-09-22 11:43:00,2.11671,2.1186,2.11671,2.1186,45000000.0
2008-09-22 11:44:00,2.11915,2.11915,2.11731,2.11731,42000000.0
2008-09-22 11:45:00,2.11722,2.1174,2.11707,2.11707,41000000.0
2008-09-22 11:46:00,2.1169,2.11699,2.11673,2.11673,38000000.0
2008-09-22 11:47:00,2.11704,2.11905,2.11704,2.11905,22000000.0
2008-09-22 11:48:00,2.11987,2.12123,2.11987,2.12123,27000000.0
2008-09-22 11:49:00,2.12162,2.12377,2.12142,2.12377,41000000.0
2008-09-22 11:50:00,2.12409,2.12409,2.12222,2.12254,44000000.0
2008-09-22 11:51:00,2.12229,2.12229,2.12042,2.12042,37000000.0
2008-09-22 11:52:00,2.11978,2.11978,2.1191,2.1191,37000000.0
2008-09-22 11:53:00,2.11956,2.11956,2.11819,2.11819,33000000.0
2008-09-22 11:54:00,2.11835,2.11865,2.11835,2.11865,37000000.0
2008-09-22 11:55:00,2.11902,2.1193,2.11902,2.11919,38000000.0
2008-09-22 11:56:00,2.11949,2.11955,2.11943,2.11945,51000000.0
2008-09-22 11:57:00,2.11944,2.11944,2.11884,2.11884,29000000.0
2008-09-22 11:58:00,2.11908,2.11908,2.11864,2.11864,31000000.0
2008-09-22 11:59:00,2.11867,2.11926,2.11867,2.11926,51000000.0
2008-09-22 12:00:00,2.11911,2.11929,2.11879,2.11879,23000000.0
2008-09-22 12:01:00,2.11859,2.11862,2.1183,2.1183,24000000.0
2008-09-22 12:02:00,2.11834,2.1192,2.11834,2.11912,34000000.0
2008-09-22 12:03:00,2.1192,2.11925,2.11851,2.11889,36000000.0
2008-09-22 12:04:00,2.11856,2.11856,2.11817,2.11817,33000000.0
2008-09-22 12:05:00,2.11811,2.11839,2.11811,2.11839,26000000.0
2008-09-22 12:06:00,2.1184,2.11886,2.1184,2.1188,15000000.0
2008-09-22 12:07:00,2.11914,2.1194,2.11914,2.1194,23000000.0
2008-09-22 12:08:00,2.11953,2.1197,2.11932,2.11944,37000000.0
2008-09-22 12:09:00,2.11862,2.11862,2.11571,2.11595,11000000.0
2008-09-22 12:10:00,2.11609,2.11662,2.11608,2.11662,25000000.0
2008-09-22 12:11:00,2.11665,2.11678,2.11626,2.11626,33000000.0
2008-09-22 12:12:00,2.11639,2.11639,2.11568,2.11605,31000000.0
2008-09-22 12:13:00,2.1164,2.1167,2.11636,2.11649,24000000.0
2008-09-22 12:14:00,2.11638,2.11638,2.11585,2.11596,36000000.0
2008-09-22 12:15:00,2.11628,2.11636,2.11607,2.11635,29000000.0
2008-09-22 12:16:00,2.1169,2.1169,2.11629,2.11629,30000000.0
2008-09-22 12:17:00,2.11635,2.11648,2.11622,2.11643,41000000.0
2008-09-22 12:18:00,2.11625,2.11672,2.11625,2.11672,43000000.0
2008-09-22 12:19:00,2.11701,2.11789,2.11701,2.11789,37000000.0
2008-09-22 12:20:00,2.1179,2.11795,2.11775,2.11784,40000000.0
2008-09-22 12:21:00,2.11801,2.11809,2.11781,2.11781,61000000.0
2008-09-22 12:22:00,2.11787,2.11841,2.11787,2.11827,24000000.0
2008-09-22 12:23:00,2.11842,2.11917,2.11842,2.11905,23000000.0
2008-09-22 12:24:00,2.11947,2.11958,2.11912,2.11912,30000000.0
2008-09-22 12:25:00,2.11943,2.11976,2.11943,2.11966,22000000.0
2008-09-22 12:26:00,2.12016,2.12068,2.11861,2.11861,32000000.0
2008-09-22 12:27:00,2.11817,2.11817,2.11733,2.11733,25000000.0
2008-09-22 12:28:00,2.11757,2.11775,2.11726,2.11726,58000000.0
2008-09-22 12:29:00,2.11718,2.11746,2.11542,2.11552,71000000.0
2008-09-22 12:30:00,2.1155,2.11754,2.11497,2.11754,47000000.0
2008-09-22 12:31:00,2.1177,2.1177,2.1173,2.1173,55000000.0
2008-09-22 12:32:00,2.11745,2.11775,2.11745,2.11757,32000000.0
2008-09-22 12:33:00,2.11748,2.11755,2.11746,2.11746,40000000.0
2008-09-22 12:34:00,2.1176,2.1176,2.11739,2.11752,14000000.0
2008-09-22 12:35:00,2.11773,2.11773,2.11761,2.11761,20000000.0
2008-09-22 12:36:00,2.11786,2.11788,2.11776,2.11788,36000000.0
2008-09-22 12:37:00,2.11792,2.11808,2.11753,2.11753,22000000.0
2008-09-22 12:38:00,2.11774,2.11833,2.11774,2.11833,12000000.0
2008-09-22 12:39:00,2.11841,2.11915,2.11841,2.11915,20000000.0
2008-09-22 12:40:00,2.11989,2.12014,2.1195,2.1195,16000000.0
2008-09-22 12:41:00,2.11945,2.12024,2.11945,2.12024,10000000.0
2008-09-22 12:42:00,2.12022,2.12071,2.12022,2.12051,26000000.0
2008-09-22 12:43:00,2.12043,2.12062,2.12043,2.12048,9000000.0
2008-09-22 12:44:00,2.12052,2.12054,2.12031,2.12054,21000000.0
2008-09-22 12:45:00,2.12084,2.12109,2.12082,2.12082,30000000.0
2008-09-22 12:46:00,2.12066,2.12066,2.12033,2.12033,41000000.0
2008-09-22 12:47:00,2.12024,2.12068,2.12024,2.12068,26000000.0
2008-09-22 12:48:00,2.1207,2.1207,2.11972,2.11972,27000000.0
2008-09-22 12:49:00,2.11957,2.11957,2.11918,2.11922,36000000.0
2008-09-22 12:50:00,2.11942,2.11953,2.11929,2.11944,34000000.0
2008-09-22 12:51:00,2.11948,2.11975,2.11919,2.11919,25000000.0
2008-09-22 12:52:00,2.11926,2.11935,2.11924,2.11931,26000000.0
2008-09-22 12:53:00,2.11914,2.11914,2.11852,2.11852,16000000.0
2008-09-22 12:54:00,2.11796,2.11814,2.11739,2.11808,28000000.0
2008-09-22 12:55:00,2.11845,2.11874,2.11828,2.11842,29000000.0
2008-09-22 12:56:00,2.11837,2.11847,2.11828,2.11845,30000000.0
2008-09-22 12:57:00,2.11828,2.11908,2.11828,2.11899,26000000.0
2008-09-22 12:58:00,2.11936,2.11957,2.11924,2.11957,14000000.0
2008-09-22 12:59:00,2.1196,2.11983,2.11944,2.11944,32000000.0
2008-09-22 13:00:00,2.11916,2.11916,2.11876,2.11876,20000000.0
2008-09-22 13:01:00,2.11842,2.11868,2.11826,2.1184,31000000.0
2008-09-22 13:02:00,2.1184,2.1184,2.11812,2.11812,12000000.0
2008-09-22 13:03:00,2.1181,2.11811,2.11784,2.11811,21000000.0
2008-09-22 13:04:00,2.11887,2.11936,2.11887,2.11936,7000000.0
2008-09-22 13:05:00,2.11934,2.11971,2.11932,2.11964,17000000.0
2008-09-22 13:06:00,2.11979,2.11979,2.11939,2.11939,22000000.0
2008-09-22 13:07:00,2.11945,2.11975,2.11864,2.11975,17000000.0
2008-09-22 13:08:00,2.11977,2.12006,2.11977,2.12006,37000000.0
2008-09-22 13:09:00,2.12008,2.12019,2.11989,2.11996,33000000.0
2008-09-22 13:10:00,2.11903,2.11942,2.11898,2.11935,32000000.0
2008-09-22 13:11:00,2.11955,2.11966,2.11893,2.11925,21000000.0
2008-09-22 13:12:00,2.11919,2.11921,2.11802,2.11802,7000000.0
2008-09-22 13:13:00,2.1182,2.1186,2.11793,2.1186,11000000.0
2008-09-22 13:14:00,2.11873,2.11997,2.1187,2.1187,33000000.0
2008-09-22 13:15:00,2.11809,2.11815,2.11794,2.11815,25000000.0
2008-09-22 13:16:00,2.11855,2.11898,2.11855,2.11898,20000000.0
2008-09-22 13:17:00,2.11911,2.11936,2.11907,2.11936,19000000.0
2008-09-22 13:18:00,2.11928,2.11928,2.119,2.119,41000000.0
2008-09-22 13:19:00,2.11846,2.11851,2.11776,2.11776,36000000.0
2008-09-22 13:20:00,2.11785,2.11785,2.11731,2.11731,36000000.0
2008-09-22 13:21:00,2.11768,2.11772,2.11733,2.11762,54000000.0
2008-09-22 13:22:00,2.11749,2.11755,2.11711,2.11711,41000000.0
2008-09-22 13:23:00,2.11692,2.11703,2.11665,2.11665,11000000.0
2008-09-22 13:24:00,2.1163,2.11741,2.1163,2.117,23000000.0
2008-09-22 13:25:00,2.11696,2.11714,2.11681,2.11714,25000000.0
2008-09-22 13:26:00,2.11714,2.11714,2.11602,2.11608,20000000.0
2008-09-22 13:27:00,2.11579,2.11579,2.11524,2.11524,32000000.0
2008-09-22 13:28:00,2.11512,2.11526,2.1151,2.11511,26000000.0
2008-09-22 13:29:00,2.11496,2.11515,2.11493,2.11508,25000000.0
2008-09-22 13:30:00,2.11516,2.11517,2.11455,2.11455,16000000.0
2008-09-22 13:31:00,2.11433,2.11433,2.11279,2.1134,21000000.0
2008-09-22 13:32:00,2.11364,2.11364,2.11321,2.11325,28000000.0
2008-09-22 13:33:00,2.11332,2.11363,2.11332,2.11363,18000000.0
2008-09-22 13:34:00,2.11401,2.11401,2.11303,2.11303,35000000.0
2008-09-22 13:35:00,2.11317,2.11327,2.1128,2.11327,10000000.0
2008-09-22 13:36:00,2.11324,2.11419,2.11324,2.11419,40000000.0
2008-09-22 13:37:00,2.11428,2.11451,2.11418,2.11447,22000000.0
2008-09-22 13:38:00,2.11475,2.11496,2.11474,2.11488,39000000.0
2008-09-22 13:39:00,2.11502,2.116,2.11502,2.116,32000000.0
2008-09-22 13:40:00,2.11597,2.11623,2.11596,2.11616,35000000.0
2008-09-22 13:41:00,2.11631,2.11643,2.11629,2.11639,27000000.0
2008-09-22 13:42:00,2.11609,2.11669,2.11609,2.11669,32000000.0
2008-09-22 13:43:00,2.11652,2.11658,2.11623,2.11649,26000000.0
2008-09-22 13:44:00,2.11644,2.11665,2.11632,2.11665,25000000.0
2008-09-22 13:45:00,2.11665,2.11665,2.11636,2.11652,21000000.0
2008-09-22 13:46:00,2.11676,2.11785,2.11676,2.11785,13000000.0
2008-09-22 13:47:00,2.11701,2.11701,2.11554,2.11554,22000000.0
2008-09-22 13:48:00,2.11489,2.11489,2.11432,2.11432,21000000.0
2008-09-22 13:49:00,2.11408,2.11408,2.11318,2.11318,24000000.0
2008-09-22 13:50:00,2.11286,2.11334,2.11286,2.11307,27000000.0
2008-09-22 13:51:00,2.11297,2.11327,2.11297,2.11304,27000000.0
2008-09-22 13:52:00,2.1129,2.11315,2.11274,2.11315,31000000.0
2008-09-22 13:53:00,2.11376,2.11434,2.11375,2.11434,31000000.0
2008-09-22 13:54:00,2.11409,2.11409,2.11377,2.114,28000000.0
2008-09-22 13:55:00,2.11423,2.11423,2.11339,2.11364,33000000.0
2008-09-22 13:56:00,2.11356,2.11356,2.11321,2.11335,23000000.0
2008-09-22 13:57:00,2.11359,2.11475,2.11359,2.11442,19000000.0
2008-09-22 13:58:00,2.11504,2.1153,2.11503,2.11515,30000000.0
2008-09-22 13:59:00,2.11543,2.11578,2.11543,2.11573,39000000.0
2008-09-22 14:00:00,2.11565,2.11578,2.11562,2.11573,30000000.0
2008-09-22 14:01:00,2.11587,2.11597,2.11587,2.11597,16000000.0
2008-09-22 14:02:00,2.11592,2.11606,2.11586,2.11597,34000000.0
2008-09-22 14:03:00,2.11596,2.11607,2.1159,2.11606,24000000.0
2008-09-22 14:04:00,2.11668,2.11687,2.11656,2.11656,20000000.0
2008-09-22 14:05:00,2.11643,2.11643,2.11611,2.11611,31000000.0
2008-09-22 14:06:00,2.11619,2.11699,2.11619,2.11668,28000000.0
2008-09-22 14:07:00,2.11675,2.11716,2.11663,2.11716,32000000.0
2008-09-22 14:08:00,2.11729,2.11756,2.11726,2.11756,22000000.0
2008-09-22 14:09:00,2.11748,2.11748,2.11723,2.11723,15000000.0
2008-09-22 14:10:00,2.11706,2.11707,2.11665,2.11702,24000000.0
2008-09-22 14:11:00,2.11696,2.11696,2.11666,2.11666,22000000.0
2008-09-22 14:12:00,2.11675,2.1171,2.11675,2.117,17000000.0
2008-09-22 14:13:00,2.117,2.1173,2.11692,2.11724,19000000.0
2008-09-22 14:14:00,2.11682,2.11682,2.11634,2.11639,22000000.0
2008-09-22 14:15:00,2.11614,2.11648,2.11604,2.11648,26000000.0
2008-09-22 14:16:00,2.11679,2.11805,2.11679,2.11804,10000000.0
2008-09-22 14:17:00,2.11768,2.11768,2.11704,2.11742,8000000.0
2008-09-22 14:18:00,2.11767,2.11849,2.11767,2.11849,13000000.0
2008-09-22 14:19:00,2.11888,2.11888,2.11849,2.11856,29000000.0
2008-09-22 14:20:00,2.11871,2.11871,2.11841,2.11841,15000000.0
2008-09-22 14:21:00,2.11821,2.11831,2.11804,2.11819,18000000.0
2008-09-22 14:22:00,2.11819,2.11821,2.11809,2.11809,10000000.0
2008-09-22 14:23:00,2.1178,2.1178,2.11654,2.11674,24000000.0
2008-09-22 14:24:00,2.11645,2.11645,2.11564,2.11564,17000000.0
2008-09-22 14:25:00,2.11585,2.11585,2.11563,2.11563,31000000.0
2008-09-22 14:26:00,2.11563,2.11588,2.11563,2.11588,14000000.0
2008-09-22 14:27:00,2.11603,2.11646,2.11603,2.1162,14000000.0
2008-09-22 14:28:00,2.11594,2.1179,2.11594,2.1179,9000000.0
2008-09-22 14:29:00,2.11755,2.11836,2.11755,2.11836,7000000.0
2008-09-22 14:30:00,2.11848,2.11848,2.11724,2.11724,17000000.0
2008-09-22 14:31:00,2.11772,2.11834,2.11772,2.11834,21000000.0
2008-09-22 14:32:00,2.11833,2.1184,2.11809,2.11829,8000000.0
2008-09-22 14:33:00,2.11833,2.11833,2.1176,2.11781,10000000.0
2008-09-22 14:34:00,2.11839,2.11846,2.11797,2.11841,11000000.0
2008-09-22 14:35:00,2.11874,2.11949,2.11874,2.11949,7000000.0
2008-09-22 14:36:00,2.11999,2.12075,2.11982,2.11982,8000000.0
2008-09-22 14:37:00,2.11893,2.11969,2.11755,2.11755,11000000.0
2008-09-22 14:38:00,2.11842,2.11928,2.11842,2.11927,7000000.0
2008-09-22 14:39:00,2.11908,2.11972,2.11908,2.11972,8000000.0
2008-09-22 14:40:00,2.11878,2.11878,2.1177,2.11791,8000000.0
2008-09-22 14:41:00,2.11768,2.11768,2.11646,2.11646,10000000.0
2008-09-22 14:42:00,2.11487,2.11487,2.11454,2.11483,9000000.0
2008-09-22 14:43:00,2.1145,2.1145,2.11399,2.11399,8000000.0
2008-09-22 14:44:00,2.11351,2.11351,2.113,2.11302,8000000.0
2008-09-22 14:45:00,2.11296,2.11311,2.1127,2.11307,7000000.0
2008-09-22 14:46:00,2.1133,2.1133,2.11287,2.11287,9000000.0
2008-09-22 14:47:00,2.11322,2.11322,2.11214,2.11214,8000000.0
2008-09-22 14:48:00,2.11252,2.11324,2.11252,2.11324,8000000.0
2008-09-22 14:49:00,2.11339,2.11435,2.11339,2.11435,9000000.0
2008-09-22 14:50:00,2.11492,2.11492,2.11431,2.11431,7000000.0
2008-09-22 14:51:00,2.11401,2.11459,2.11401,2.11459,10000000.0
2008-09-22 14:52:00,2.11499,2.11502,2.11481,2.11502,7000000.0
2008-09-22 14:53:00,2.115,2.11509,2.11491,2.11509,7000000.0
2008-09-22 14:54:00,2.1148,2.11517,2.1148,2.11489,8000000.0
2008-09-22 14:55:00,2.1147,2.1147,2.11441,2.11441,7000000.0
2008-09-22 14:56:00,2.11448,2.11459,2.1144,2.11452,8000000.0
2008-09-22 14:57:00,2.11439,2.11439,2.11414,2.11426,7000000.0
2008-09-22 14:58:00,2.11429,2.1146,2.11419,2.1146,8000000.0
2008-09-22 14:59:00,2.11494,2.11649,2.11494,2.11649,8000000.0
2008-09-22 15:00:00,2.11665,2.11665,2.11532,2.11549,7000000.0
2008-09-22 15:01:00,2.11553,2.11606,2.11553,2.11606,8000000.0
2008-09-22 15:02:00,2.11565,2.11592,2.11548,2.11592,7000000.0
2008-09-22 15:03:00,2.11606,2.11616,2.11598,2.11598,7000000.0
2008-09-22 15:04:00,2.11612,2.11641,2.11547,2.11547,8000000.0
2008-09-22 15:05:00,2.11503,2.11522,2.11345,2.11345,7000000.0
2008-09-22 15:06:00,2.1134,2.11411,2.1134,2.11386,8000000.0
2008-09-22 15:07:00,2.11382,2.11395,2.11355,2.11395,11000000.0
2008-09-22 15:08:00,2.11452,2.11509,2.11452,2.11503,8000000.0
2008-09-22 15:09:00,2.11498,2.11525,2.11478,2.11478,7000000.0
2008-09-22 15:10:00,2.11517,2.11559,2.11478,2.11478,7000000.0
2008-09-22 15:11:00,2.11427,2.11433,2.11389,2.11433,11000000.0
2008-09-22 15:12:00,2.11425,2.11442,2.11422,2.11442,10000000.0
2008-09-22 15:13:00,2.11444,2.11482,2.11431,2.11472,9000000.0
2008-09-22 15:14:00,2.11458,2.11458,2.11386,2.11402,10000000.0
2008-09-22 15:15:00,2.11409,2.11414,2.11382,2.11397,8000000.0
2008-09-22 15:16:00,2.11339,2.11356,2.11339,2.11349,9000000.0
2008-09-22 15:17:00,2.11358,2.11374,2.11353,2.11353,9000000.0
2008-09-22 15:18:00,2.11384,2.11384,2.11347,2.11347,8000000.0
2008-09-22 15:19:00,2.11302,2.11324,2.11302,2.11305,7000000.0
2008-09-22 15:20:00,2.11378,2.11434,2.11378,2.11426,9000000.0
2008-09-22 15:21:00,2.11463,2.11491,2.11435,2.11491,8000000.0
2008-09-22 15:22:00,2.11547,2.11617,2.11547,2.11602,9000000.0
2008-09-22 15:23:00,2.11543,2.11607,2.11543,2.11558,8000000.0
2008-09-22 15:24:00,2.11548,2.11565,2.11548,2.11565,8000000.0
2008-09-22 15:25:00,2.1154,2.11556,2.11508,2.11508,7000000.0
2008-09-22 15:26:00,2.11543,2.11586,2.11543,2.11564,7000000.0
2008-09-22 15:27:00,2.11477,2.11477,2.11346,2.11346,7000000.0
2008-09-22 15:28:00,2.1133,2.1133,2.11111,2.11111,11000000.0
2008-09-22 15:29:00,2.11075,2.11075,2.11014,2.11049,7000000.0
2008-09-22 15:30:00,2.11124,2.11161,2.11124,2.11131,9000000.0
2008-09-22 15:31:00,2.1108,2.1108,2.1094,2.1094,9000000.0
2008-09-22 15:32:00,2.10914,2.11016,2.10914,2.11004,10000000.0
2008-09-22 15:33:00,2.11032,2.11081,2.11032,2.11051,8000000.0
2008-09-22 15:34:00,2.11111,2.1117,2.11111,2.1117,9000000.0
2008-09-22 15:35:00,2.11167,2.11232,2.11156,2.11232,7000000.0
2008-09-22 15:36:00,2.11234,2.11234,2.11173,2.11173,7000000.0
2008-09-22 15:37:00,2.11153,2.11249,2.11153,2.11234,8000000.0
2008-09-22 15:38:00,2.11056,2.11179,2.11056,2.11143,7000000.0
2008-09-22 15:39:00,2.1114,2.11147,2.11127,2.11147,10000000.0
2008-09-22 15:40:00,2.11141,2.11141,2.11106,2.11106,9000000.0
2008-09-22 15:41:00,2.11115,2.11116,2.11094,2.11098,11000000.0
2008-09-22 15:42:00,2.11069,2.11189,2.11069,2.11189,8000000.0
2008-09-22 15:43:00,2.11244,2.11244,2.11206,2.11227,8000000.0
2008-09-22 15:44:00,2.11143,2.11143,2.11089,2.1111,8000000.0
2008-09-22 15:45:00,2.11083,2.11083,2.10996,2.10996,8000000.0
2008-09-22 15:46:00,2.1104,2.11254,2.1104,2.11254,10000000.0
2008-09-22 15:47:00,2.11278,2.1128,2.11226,2.11228,7000000.0
2008-09-22 15:48:00,2.11172,2.11172,2.11104,2.11104,7000000.0
2008-09-22 15:49:00,2.11096,2.11121,2.11079,2.11079,8000000.0
2008-09-22 15:50:00,2.11017,2.11035,2.10971,2.10971,8000000.0
2008-09-22 15:51:00,2.10956,2.10979,2.10956,2.10979,9000000.0
2008-09-22 15:52:00,2.10979,2.10979,2.1094,2.10953,7000000.0
2008-09-22 15:53:00,2.10936,2.10997,2.10936,2.10985,7000000.0
2008-09-22 15:54:00,2.10984,2.10991,2.10977,2.10991,11000000.0
2008-09-22 15:55:00,2.10994,2.11036,2.10994,2.11036,9000000.0
2008-09-22 15:56:00,2.11047,2.11162,2.11029,2.11162,7000000.0
2008-09-22 15:57:00,2.11336,2.11344,2.11301,2.11301,10000000.0
2008-09-22 15:58:00,2.11301,2.11316,2.11223,2.11223,10000000.0
2008-09-22 15:59:00,2.11246,2.11272,2.11246,2.11249,7000000.0
2008-09-22 16:00:00,2.11267,2.11289,2.11257,2.11289,7000000.0
2008-09-22 16:01:00,2.11274,2.11274,2.11238,2.11244,9000000.0
2008-09-22 16:02:00,2.11244,2.11244,2.11204,2.11204,8000000.0
2008-09-22 16:03:00,2.11181,2.11181,2.1113,2.1117,11000000.0
2008-09-22 16:04:00,2.11168,2.11168,2.11143,2.11148,8000000.0
2008-09-22 16:05:00,2.1114,2.11154,2.11126,2.11126,9000000.0
2008-09-22 16:06:00,2.11103,2.11103,2.10996,2.10996,10000000.0
2008-09-22 16:07:00,2.10983,2.10995,2.10973,2.10989,10000000.0
2008-09-22 16:08:00,2.11041,2.11053,2.1101,2.11051,8000000.0
2008-09-22 16:09:00,2.11061,2.11076,2.11053,2.11053,7000000.0
2008-09-22 16:10:00,2.10994,2.10994,2.10869,2.10869,7000000.0
2008-09-22 16:11:00,2.10872,2.10885,2.10849,2.10849,10000000.0
2008-09-22 16:12:00,2.10765,2.10803,2.10679,2.10679,9000000.0
2008-09-22 16:13:00,2.10625,2.10668,2.10584,2.10664,7000000.0
2008-09-22 16:14:00,2.1074,2.10749,2.10722,2.10747,11000000.0
2008-09-22 16:15:00,2.10774,2.10774,2.10756,2.10756,7000000.0
2008-09-22 16:16:00,2.10706,2.10706,2.10666,2.10666,7000000.0
2008-09-22 16:17:00,2.1068,2.10726,2.10662,2.10726,11000000.0
2008-09-22 16:18:00,2.10695,2.10728,2.10695,2.10728,11000000.0
2008-09-22 16:19:00,2.10721,2.1077,2.10716,2.1077,11000000.0
2008-09-22 16:20:00,2.10784,2.1079,2.10778,2.10783,9000000.0
2008-09-22 16:21:00,2.10846,2.10898,2.10846,2.10898,9000000.0
2008-09-22 16:22:00,2.10953,2.10953,2.10885,2.10914,8000000.0
2008-09-22 16:23:00,2.10918,2.10953,2.10809,2.10809,8000000.0
2008-09-22 16:24:00,2.10764,2.10853,2.10764,2.10851,10000000.0
2008-09-22 16:25:00,2.10879,2.11056,2.10879,2.11056,7000000.0
2008-09-22 16:26:00,2.11107,2.11111,2.11082,2.11092,7000000.0
2008-09-22 16:27:00,2.11113,2.11166,2.11113,2.1113,11000000.0
2008-09-22 16:28:00,2.11072,2.11072,2.10941,2.10941,11000000.0
2008-09-22 16:29:00,2.10938,2.10974,2.10938,2.10974,7000000.0
2008-09-22 16:30:00,2.10946,2.10946,2.10881,2.10907,8000000.0
2008-09-22 16:31:00,2.10896,2.10896,2.10858,2.10861,7000000.0
2008-09-22 16:32:00,2.10889,2.1098,2.10889,2.1098,8000000.0
2008-09-22 16:33:00,2.10953,2.11013,2.10953,2.11013,11000000.0
2008-09-22 16:34:00,2.10993,2.11018,2.10986,2.11018,8000000.0
2008-09-22 16:35:00,2.11089,2.11131,2.11089,2.11131,7000000.0
2008-09-22 16:36:00,2.11101,2.11101,2.11046,2.11046,8000000.0
2008-09-22 16:37:00,2.11084,2.11084,2.11029,2.11066,8000000.0
2008-09-22 16:38:00,2.11017,2.11017,2.10993,2.11009,7000000.0
2008-09-22 16:39:00,2.11014,2.11019,2.11,2.11018,8000000.0
2008-09-22 16:40:00,2.11048,2.11097,2.11048,2.1109,11000000.0
2008-09-22 16:41:00,2.11087,2.11118,2.11087,2.11117,10000000.0
2008-09-22 16:42:00,2.11192,2.11227,2.11192,2.1121,7000000.0
2008-09-22 16:43:00,2.11171,2.11179,2.11126,2.11179,7000000.0
2008-09-22 16:44:00,2.11124,2.11146,2.1112,2.11146,7000000.0
2008-09-22 16:45:00,2.11104,2.11188,2.11104,2.11188,11000000.0
2008-09-22 16:46:00,2.1117,2.11179,2.11142,2.11172,11000000.0
2008-09-22 16:47:00,2.11149,2.11162,2.11149,2.11162,7000000.0
2008-09-22 16:48:00,2.11151,2.11233,2.11151,2.11233,10000000.0
2008-09-22 16:49:00,2.11258,2.11326,2.11258,2.11326,8000000.0
2008-09-22 16:50:00,2.11347,2.11377,2.11243,2.11243,8000000.0
2008-09-22 16:51:00,2.11124,2.11124,2.11037,2.11092,9000000.0
2008-09-22 16:52:00,2.11034,2.11114,2.11033,2.11114,7000000.0
2008-09-22 16:53:00,2.11169,2.11169,2.11088,2.11088,8000000.0
2008-09-22 16:54:00,2.11088,2.11118,2.11083,2.11083,7000000.0
2008-09-22 16:55:00,2.11051,2.11083,2.11034,2.11034,11000000.0
2008-09-22 16:56:00,2.1098,2.1098,2.10928,2.10928,11000000.0
2008-09-22 16:57:00,2.10991,2.11065,2.10991,2.11065,7000000.0
2008-09-22 16:58:00,2.11109,2.11263,2.11109,2.11193,8000000.0
2008-09-22 16:59:00,2.11138,2.11285,2.11138,2.11239,7000000.0
2008-09-22 17:00:00,2.11205,2.11273,2.11204,2.11267,11000000.0
2008-09-22 17:01:00,2.11319,2.11376,2.11319,2.11376,7000000.0
2008-09-22 17:02:00,2.11386,2.11403,2.11376,2.11403,8000000.0
2008-09-22 17:03:00,2.11438,2.11466,2.11282,2.11443,7000000.0
2008-09-22 17:04:00,2.11421,2.11426,2.11402,2.11402,7000000.0
2008-09-22 17:05:00,2.11361,2.11361,2.11316,2.11318,10000000.0
2008-09-22 17:06:00,2.11299,2.11331,2.11299,2.11308,9000000.0
2008-09-22 17:07:00,2.11286,2.11286,2.11207,2.1122,8000000.0
2008-09-22 17:08:00,2.11282,2.11308,2.11257,2.11257,9000000.0
2008-09-22 17:09:00,2.11268,2.11314,2.11268,2.11313,8000000.0
2008-09-22 17:10:00,2.11316,2.11349,2.11316,2.11329,9000000.0
2008-09-22 17:11:00,2.11281,2.11401,2.11281,2.11379,8000000.0
2008-09-22 17:12:00,2.11368,2.11406,2.11368,2.11405,7000000.0
2008-09-22 17:13:00,2.11426,2.11426,2.11403,2.1141,8000000.0
2008-09-22 17:14:00,2.11398,2.1144,2.11386,2.1144,8000000.0
2008-09-22 17:15:00,2.1148,2.11531,2.1148,2.11527,7000000.0
2008-09-22 17:16:00,2.11543,2.11637,2.11543,2.11637,10000000.0
2008-09-22 17:17:00,2.11609,2.11666,2.11609,2.11666,7000000.0
2008-09-22 17:18:00,2.11714,2.11724,2.11697,2.11697,9000000.0
2008-09-22 17:19:00,2.11688,2.11722,2.11688,2.1172,7000000.0
2008-09-22 17:20:00,2.11741,2.11823,2.11741,2.11822,8000000.0
2008-09-22 17:21:00,2.11801,2.11801,2.11694,2.11696,10000000.0
2008-09-22 17:22:00,2.11585,2.11585,2.11545,2.11545,8000000.0
2008-09-22 17:23:00,2.11544,2.1157,2.1154,2.11552,8000000.0
2008-09-22 17:24:00,2.11567,2.11567,2.11526,2.11536,7000000.0
2008-09-22 17:25:00,2.11567,2.11586,2.11567,2.11583,7000000.0
2008-09-22 17:26:00,2.11605,2.1161,2.11593,2.11598,7000000.0
2008-09-22 17:27:00,2.11566,2.11566,2.11526,2.11542,9000000.0
2008-09-22 17:28:00,2.11558,2.11558,2.11531,2.11545,7000000.0
2008-09-22 17:29:00,2.11559,2.11559,2.11509,2.11512,8000000.0
2008-09-22 17:30:00,2.11534,2.11633,2.11534,2.11633,8000000.0
2008-09-22 17:31:00,2.11674,2.11734,2.11674,2.11677,9000000.0
2008-09-22 17:32:00,2.11703,2.11727,2.11688,2.11727,8000000.0
2008-09-22 17:33:00,2.11726,2.11787,2.11726,2.11787,11000000.0
2008-09-22 17:34:00,2.11811,2.11864,2.11809,2.11864,9000000.0
2008-09-22 17:35:00,2.11908,2.12018,2.11908,2.12018,7000000.0
2008-09-22 17:36:00,2.12012,2.12021,2.11911,2.11912,7000000.0
2008-09-22 17:37:00,2.1194,2.1194,2.11909,2.11909,7000000.0
2008-09-22 17:38:00,2.11904,2.11944,2.11895,2.11944,8000000.0
2008-09-22 17:39:00,2.11982,2.11982,2.11943,2.11943,7000000.0
2008-09-22 17:40:00,2.11915,2.11915,2.11881,2.11881,9000000.0
2008-09-22 17:41:00,2.11885,2.11965,2.11885,2.11965,8000000.0
2008-09-22 17:42:00,2.1199,2.1199,2.11917,2.11924,11000000.0
2008-09-22 17:43:00,2.11885,2.11885,2.11864,2.11869,7000000.0
2008-09-22 17:44:00,2.11862,2.11867,2.11829,2.11867,10000000.0
2008-09-22 17:45:00,2.11888,2.11896,2.11883,2.11894,7000000.0
2008-09-22 17:46:00,2.11908,2.11924,2.11908,2.11921,8000000.0
2008-09-22 17:47:00,2.11948,2.11975,2.1193,2.1194,8000000.0
2008-09-22 17:48:00,2.11956,2.1197,2.11914,2.11916,7000000.0
2008-09-22 17:49:00,2.11874,2.11874,2.11845,2.11845,7000000.0
2008-09-22 17:50:00,2.11774,2.11774,2.11714,2.11724,7000000.0
2008-09-22 17:51:00,2.11722,2.11722,2.11675,2.11675,7000000.0
2008-09-22 17:52:00,2.11598,2.11734,2.11598,2.11734,7000000.0
2008-09-22 17:53:00,2.11756,2.11756,2.11719,2.11726,7000000.0
2008-09-22 17:54:00,2.11704,2.11711,2.117,2.11709,11000000.0
2008-09-22 17:55:00,2.11693,2.11707,2.11662,2.11707,7000000.0
2008-09-22 17:56:00,2.11763,2.11769,2.1176,2.11762,7000000.0
2008-09-22 17:57:00,2.11754,2.11754,2.11698,2.11698,10000000.0
2008-09-22 17:58:00,2.11705,2.11803,2.11705,2.11803,10000000.0
2008-09-22 17:59:00,2.11805,2.11805,2.11735,2.11735,10000000.0
2008-09-22 18:00:00,2.11737,2.11907,2.11737,2.11907,10000000.0
2008-09-22 18:01:00,2.11949,2.12047,2.11929,2.12047,8000000.0
2008-09-22 18:02:00,2.12062,2.12071,2.12046,2.1205,8000000.0
2008-09-22 18:03:00,2.12159,2.12196,2.12159,2.12163,10000000.0
2008-09-22 18:04:00,2.12164,2.12166,2.12143,2.12143,8000000.0
2008-09-22 18:05:00,2.12094,2.1215,2.12094,2.1215,10000000.0
2008-09-22 18:06:00,2.12152,2.12166,2.12147,2.12152,10000000.0
2008-09-22 18:07:00,2.12132,2.12213,2.12113,2.12213,8000000.0
2008-09-22 18:08:00,2.12196,2.12216,2.12181,2.12216,8000000.0
2008-09-22 18:09:00,2.12213,2.12229,2.12173,2.12175,8000000.0
2008-09-22 18:10:00,2.12151,2.12179,2.12139,2.12179,11000000.0
2008-09-22 18:11:00,2.12206,2.12206,2.12184,2.12184,7000000.0
2008-09-22 18:12:00,2.12189,2.12195,2.12179,2.12186,9000000.0
2008-09-22 18:13:00,2.12186,2.12186,2.1205,2.12079,11000000.0
2008-09-22 18:14:00,2.12105,2.12116,2.12084,2.12084,7000000.0
2008-09-22 18:15:00,2.12081,2.1214,2.12081,2.1214,8000000.0
2008-09-22 18:16:00,2.12182,2.12221,2.12182,2.12221,11000000.0
2008-09-22 18:17:00,2.12226,2.12226,2.12156,2.12156,10000000.0
2008-09-22 18:18:00,2.12125,2.12165,2.12125,2.12165,8000000.0
2008-09-22 18:19:00,2.12159,2.12213,2.12159,2.12213,9000000.0
2008-09-22 18:20:00,2.122,2.12234,2.12199,2.12234,7000000.0
2008-09-22 18:21:00,2.1226,2.12284,2.12092,2.1227,11000000.0
2008-09-22 18:22:00,2.12283,2.12304,2.12265,2.12304,11000000.0
2008-09-22 18:23:00,2.123,2.12382,2.12277,2.12382,8000000.0
2008-09-22 18:24:00,2.1244,2.12512,2.1244,2.12512,10000000.0
2008-09-22 18:25:00,2.12573,2.12573,2.12392,2.12392,7000000.0
2008-09-22 18:26:00,2.1239,2.1239,2.12332,2.12347,8000000.0
2008-09-22 18:27:00,2.12296,2.12321,2.12292,2.12321,7000000.0
2008-09-22 18:28:00,2.12352,2.12385,2.12352,2.12375,7000000.0
2008-09-22 18:29:00,2.12392,2.12475,2.12392,2.12475,7000000.0
2008-09-22 18:30:00,2.1251,2.12525,2.12496,2.12517,8000000.0
2008-09-22 18:31:00,2.12526,2.12547,2.12519,2.12519,9000000.0
2008-09-22 18:32:00,2.12466,2.12637,2.12466,2.12637,11000000.0
2008-09-22 18:33:00,2.12639,2.12639,2.12604,2.12613,11000000.0
2008-09-22 18:34:00,2.12611,2.12611,2.12599,2.12599,7000000.0
2008-09-22 18:35:00,2.1261,2.1261,2.12583,2.12589,8000000.0
2008-09-22 18:36:00,2.12609,2.12721,2.12609,2.12721,7000000.0
2008-09-22 18:37:00,2.12771,2.12822,2.12759,2.12821,8000000.0
2008-09-22 18:38:00,2.12794,2.12804,2.12777,2.12804,8000000.0
2008-09-22 18:39:00,2.12781,2.1281,2.12748,2.1281,7000000.0
2008-09-22 18:40:00,2.12861,2.12868,2.12841,2.12841,7000000.0
2008-09-22 18:41:00,2.12802,2.12827,2.12772,2.12772,8000000.0
2008-09-22 18:42:00,2.12837,2.12968,2.12837,2.12968,11000000.0
2008-09-22 18:43:00,2.13044,2.13071,2.13026,2.13071,8000000.0
2008-09-22 18:44:00,2.13072,2.1311,2.13072,2.13089,7000000.0
2008-09-22 18:45:00,2.13116,2.13198,2.13116,2.13198,11000000.0
2008-09-22 18:46:00,2.13198,2.13198,2.13144,2.13146,9000000.0
2008-09-22 18:47:00,2.13145,2.13145,2.13112,2.13112,8000000.0
2008-09-22 18:48:00,2.13177,2.13211,2.13177,2.13201,9000000.0
2008-09-22 18:49:00,2.13224,2.13309,2.13224,2.13309,7000000.0
2008-09-22 18:50:00,2.13304,2.13304,2.13254,2.13273,11000000.0
2008-09-22 18:51:00,2.13365,2.13369,2.13358,2.1336,5000000.0
2008-09-22 18:52:00,2.13347,2.13354,2.13321,2.13321,8000000.0
2008-09-22 18:53:00,2.13277,2.13289,2.13192,2.13192,11000000.0
2008-09-22 18:54:00,2.13206,2.13246,2.13196,2.13196,7000000.0
2008-09-22 18:55:00,2.13241,2.13262,2.13239,2.13262,7000000.0
2008-09-22 18:56:00,2.13233,2.13278,2.13214,2.13278,7000000.0
2008-09-22 18:57:00,2.13248,2.13253,2.13245,2.13247,10000000.0
2008-09-22 18:58:00,2.1326,2.13319,2.1326,2.13296,9000000.0
2008-09-22 18:59:00,2.13294,2.13356,2.13294,2.13344,8000000.0
2008-09-22 19:00:00,2.13325,2.13325,2.13299,2.13307,7000000.0
2008-09-22 19:01:00,2.13334,2.13384,2.13334,2.13384,7000000.0
2008-09-22 19:02:00,2.13392,2.13392,2.13356,2.13356,8000000.0
2008-09-22 19:03:00,2.134,2.13416,2.13369,2.13369,7000000.0
2008-09-22 19:04:00,2.1333,2.1333,2.13296,2.13325,8000000.0
2008-09-22 19:05:00,2.13358,2.13358,2.13342,2.13347,8000000.0
2008-09-22 19:06:00,2.1338,2.13405,2.13341,2.13381,8000000.0
2008-09-22 19:07:00,2.1341,2.1344,2.1341,2.13435,9000000.0
2008-09-22 19:08:00,2.13469,2.13469,2.1342,2.1342,8000000.0
2008-09-22 19:09:00,2.13394,2.13405,2.1339,2.13403,7000000.0
2008-09-22 19:10:00,2.13383,2.13389,2.13366,2.13389,11000000.0
2008-09-22 19:11:00,2.13374,2.13429,2.13366,2.13429,10000000.0
2008-09-22 19:12:00,2.13481,2.13514,2.13481,2.13503,7000000.0
2008-09-22 19:13:00,2.13508,2.13619,2.13465,2.13609,8000000.0
2008-09-22 19:14:00,2.13606,2.13638,2.13605,2.13634,8000000.0
2008-09-22 19:15:00,2.1365,2.13698,2.1365,2.13688,10000000.0
2008-09-22 19:16:00,2.13694,2.13694,2.13673,2.13677,8000000.0
2008-09-22 19:17:00,2.13712,2.13814,2.13712,2.13814,10000000.0
2008-09-22 19:18:00,2.13823,2.13824,2.13791,2.138,11000000.0
2008-09-22 19:19:00,2.13654,2.13654,2.13436,2.13442,8000000.0
2008-09-22 19:20:00,2.13521,2.13521,2.13459,2.13459,11000000.0
2008-09-22 19:21:00,2.13492,2.13494,2.13428,2.13455,10000000.0
2008-09-22 19:22:00,2.13487,2.13512,2.13445,2.13452,9000000.0
2008-09-22 19:23:00,2.13404,2.13461,2.13404,2.13439,8000000.0
2008-09-22 19:24:00,2.13355,2.13365,2.13331,2.13341,9000000.0
2008-09-22 19:25:00,2.13355,2.13363,2.13114,2.13114,9000000.0
2008-09-22 19:26:00,2.13117,2.13175,2.13117,2.13175,7000000.0
2008-09-22 19:27:00,2.13188,2.13213,2.13114,2.13114,8000000.0
2008-09-22 19:28:00,2.131,2.13291,2.13097,2.13291,10000000.0
2008-09-22 19:29:00,2.13373,2.13373,2.13222,2.13222,7000000.0
2008-09-22 19:30:00,2.13211,2.13336,2.13211,2.13336,10000000.0
2008-09-22 19:31:00,2.13221,2.13221,2.13145,2.13145,7000000.0
2008-09-22 19:32:00,2.13084,2.13092,2.13048,2.13069,10000000.0
2008-09-22 19:33:00,2.13044,2.13089,2.13044,2.13089,7000000.0
2008-09-22 19:34:00,2.1311,2.13173,2.1311,2.1312,8000000.0
2008-09-22 19:35:00,2.12971,2.12976,2.12918,2.12976,7000000.0
2008-09-22 19:36:00,2.12965,2.13014,2.12903,2.13014,7000000.0
2008-09-22 19:37:00,2.13036,2.13069,2.12984,2.12984,8000000.0
2008-09-22 19:38:00,2.12999,2.13095,2.12999,2.13074,8000000.0
2008-09-22 19:39:00,2.1301,2.1301,2.12937,2.12937,8000000.0
2008-09-22 19:40:00,2.12907,2.12918,2.12809,2.12829,7000000.0
2008-09-22 19:41:00,2.1288,2.12892,2.12864,2.12869,9000000.0
2008-09-22 19:42:00,2.12855,2.12935,2.12847,2.12935,7000000.0
2008-09-22 19:43:00,2.12991,2.13165,2.12991,2.13165,11000000.0
2008-09-22 19:44:00,2.13138,2.13138,2.13114,2.13125,8000000.0
2008-09-22 19:45:00,2.13143,2.1315,2.13108,2.13122,9000000.0
2008-09-22 19:46:00,2.1311,2.13118,2.13093,2.13093,7000000.0
2008-09-22 19:47:00,2.13119,2.13149,2.13119,2.13145,9000000.0
2008-09-22 19:48:00,2.1316,2.13182,2.13159,2.13182,8000000.0
2008-09-22 19:49:00,2.13199,2.13205,2.13179,2.13179,7000000.0
2008-09-22 19:50:00,2.13193,2.13206,2.13184,2.13198,7000000.0
2008-09-22 19:51:00,2.13195,2.13195,2.13093,2.13093,7000000.0
2008-09-22 19:52:00,2.12977,2.12977,2.12936,2.12958,7000000.0
2008-09-22 19:53:00,2.12957,2.12976,2.12957,2.12968,7000000.0
2008-09-22 19:54:00,2.12937,2.12937,2.12633,2.12633,8000000.0
2008-09-22 19:55:00,2.12681,2.12748,2.12681,2.12714,8000000.0
2008-09-22 19:56:00,2.12745,2.1279,2.1271,2.1271,8000000.0
2008-09-22 19:57:00,2.12796,2.12837,2.12796,2.12823,7000000.0
2008-09-22 19:58:00,2.12778,2.1279,2.12734,2.12734,10000000.0
2008-09-22 19:59:00,2.12688,2.12769,2.12688,2.12769,8000000.0
2008-09-22 20:00:00,2.12781,2.12781,2.12684,2.12684,7000000.0
2008-09-22 20:01:00,2.1271,2.12873,2.1271,2.12873,7000000.0
2008-09-22 20:02:00,2.12899,2.12976,2.12899,2.12976,7000000.0
2008-09-22 20:03:00,2.12957,2.12969,2.12949,2.12968,9000000.0
2008-09-22 20:04:00,2.1292,2.12959,2.1292,2.12959,9000000.0
2008-09-22 20:05:00,2.12951,2.12965,2.12934,2.12959,9000000.0
2008-09-22 20:06:00,2.12981,2.13036,2.12981,2.12999,11000000.0
2008-09-22 20:07:00,2.13019,2.13044,2.13008,2.13036,10000000.0
2008-09-22 20:08:00,2.13056,2.13056,2.13029,2.13047,8000000.0
2008-09-22 20:09:00,2.13056,2.13082,2.13055,2.13055,7000000.0
2008-09-22 20:10:00,2.1306,2.13238,2.1306,2.13238,8000000.0
2008-09-22 20:11:00,2.13265,2.13292,2.13261,2.13261,8000000.0
2008-09-22 20:12:00,2.1334,2.13424,2.13331,2.13424,7000000.0
2008-09-22 20:13:00,2.13462,2.13462,2.13353,2.13353,10000000.0
2008-09-22 20:14:00,2.13328,2.13328,2.13252,2.13294,7000000.0
2008-09-22 20:15:00,2.13279,2.133,2.13272,2.13272,7000000.0
2008-09-22 20:16:00,2.13185,2.13241,2.13169,2.13241,7000000.0
2008-09-22 20:17:00,2.13252,2.13264,2.13238,2.13252,11000000.0
2008-09-22 20:18:00,2.13227,2.13249,2.13227,2.13245,9000000.0
2008-09-22 20:19:00,2.13232,2.13247,2.13187,2.13187,8000000.0
2008-09-22 20:20:00,2.13142,2.13151,2.13106,2.1311,7000000.0
2008-09-22 20:21:00,2.13137,2.13215,2.13137,2.13155,11000000.0
2008-09-22 20:22:00,2.13193,2.13205,2.13111,2.13111,7000000.0
2008-09-22 20:23:00,2.13093,2.13093,2.1303,2.13046,7000000.0
2008-09-22 20:24:00,2.13124,2.1316,2.13123,2.13123,8000000.0
2008-09-22 20:25:00,2.13113,2.13146,2.13063,2.13063,11000000.0
2008-09-22 20:26:00,2.13056,2.13056,2.12966,2.12971,8000000.0
2008-09-22 20:27:00,2.12967,2.12967,2.12889,2.12889,9000000.0
2008-09-22 20:28:00,2.12857,2.12912,2.12857,2.12873,7000000.0
2008-09-22 20:29:00,2.12899,2.12908,2.12855,2.12855,8000000.0
2008-09-22 20:30:00,2.12756,2.12793,2.12714,2.12714,8000000.0
2008-09-22 20:31:00,2.12727,2.12727,2.12628,2.12628,7000000.0
2008-09-22 20:32:00,2.1263,2.12699,2.12605,2.12605,7000000.0
2008-09-22 20:33:00,2.12574,2.12634,2.12569,2.12634,7000000.0
2008-09-22 20:34:00,2.12754,2.12838,2.12754,2.1282,8000000.0
2008-09-22 20:35:00,2.12815,2.12928,2.12779,2.12928,9000000.0
2008-09-22 20:36:00,2.1291,2.1293,2.12908,2.12908,7000000.0
2008-09-22 20:37:00,2.12876,2.12876,2.1285,2.12874,11000000.0
2008-09-22 20:38:00,2.12879,2.1292,2.12877,2.12911,10000000.0
2008-09-22 20:39:00,2.12921,2.12946,2.12916,2.12946,9000000.0
2008-09-22 20:40:00,2.12945,2.12989,2.12939,2.12989,8000000.0
2008-09-22 20:41:00,2.12986,2.12986,2.12917,2.12923,8000000.0
2008-09-22 20:42:00,2.12977,2.13034,2.12977,2.12993,11000000.0
2008-09-22 20:43:00,2.13031,2.13051,2.13015,2.13051,8000000.0
2008-09-22 20:44:00,2.13057,2.13248,2.13057,2.13248,10000000.0
2008-09-22 20:45:00,2.13268,2.13275,2.13252,2.13267,7000000.0
2008-09-22 20:46:00,2.13315,2.13315,2.13249,2.13275,8000000.0
2008-09-22 20:47:00,2.13294,2.13334,2.13294,2.13304,7000000.0
2008-09-22 20:48:00,2.13319,2.1332,2.1326,2.13264,10000000.0
2008-09-22 20:49:00,2.13281,2.13395,2.13278,2.13395,7000000.0
2008-09-22 20:50:00,2.13405,2.13405,2.1337,2.13398,8000000.0
2008-09-22 20:51:00,2.13373,2.13373,2.13324,2.13357,9000000.0
2008-09-22 20:52:00,2.13384,2.13491,2.13384,2.13491,11000000.0
2008-09-22 20:53:00,2.13461,2.13461,2.13394,2.13397,11000000.0
2008-09-22 20:54:00,2.13433,2.13433,2.13406,2.13418,11000000.0
2008-09-22 20:55:00,2.13413,2.13413,2.13385,2.13399,8000000.0
2008-09-22 20:56:00,2.1339,2.13502,2.13367,2.13502,7000000.0
2008-09-22 20:57:00,2.13503,2.13588,2.1348,2.13588,9000000.0
2008-09-22 20:58:00,2.1359,2.1359,2.13432,2.13432,7000000.0
2008-09-22 20:59:00,2.13395,2.13437,2.13395,2.13437,7000000.0
2008-09-22 21:00:00,2.135,2.135,2.13447,2.13476,7000000.0
2008-09-22 21:01:00,2.13479,2.13498,2.13479,2.13495,7000000.0
2008-09-22 21:02:00,2.13445,2.13445,2.13347,2.13373,7000000.0
2008-09-22 21:03:00,2.13391,2.13435,2.1338,2.1338,8000000.0
2008-09-22 21:04:00,2.13353,2.13379,2.1334,2.13371,7000000.0
2008-09-22 21:05:00,2.13376,2.13472,2.13376,2.13472,8000000.0
2008-09-22 21:06:00,2.13485,2.13502,2.13482,2.13496,8000000.0
2008-09-22 21:07:00,2.13495,2.13495,2.13478,2.13489,8000000.0
2008-09-22 21:08:00,2.13499,2.13524,2.13499,2.13503,10000000.0
2008-09-22 21:09:00,2.13533,2.13546,2.13512,2.13512,10000000.0
2008-09-22 21:10:00,2.13536,2.13538,2.1352,2.13526,8000000.0
2008-09-22 21:11:00,2.13556,2.13556,2.13518,2.13518,7000000.0
2008-09-22 21:12:00,2.13554,2.13567,2.13542,2.13552,8000000.0
2008-09-22 21:13:00,2.13556,2.13582,2.13555,2.13565,10000000.0
2008-09-22 21:14:00,2.1356,2.13573,2.13531,2.13531,8000000.0
2008-09-22 21:15:00,2.13527,2.13527,2.13474,2.13492,8000000.0
2008-09-22 21:16:00,2.13547,2.13567,2.13546,2.13546,7000000.0
2008-09-22 21:17:00,2.13552,2.1358,2.13552,2.1358,8000000.0
2008-09-22 21:18:00,2.13547,2.13559,2.13542,2.13552,7000000.0
2008-09-22 21:19:00,2.13581,2.13581,2.1355,2.13566,9000000.0
2008-09-22 21:20:00,2.13565,2.13601,2.13464,2.13464,11000000.0
2008-09-22 21:21:00,2.13434,2.13434,2.13239,2.13239,10000000.0
2008-09-22 21:22:00,2.1323,2.1323,2.13191,2.13191,10000000.0
2008-09-22 21:23:00,2.13192,2.13203,2.13158,2.13158,7000000.0
2008-09-22 21:24:00,2.13161,2.13214,2.13161,2.13214,11000000.0
2008-09-22 21:25:00,2.1323,2.13284,2.1323,2.13284,7000000.0
2008-09-22 21:26:00,2.13303,2.13363,2.13303,2.13363,7000000.0
2008-09-22 21:27:00,2.13378,2.13432,2.13378,2.13421,7000000.0
2008-09-22 21:28:00,2.13524,2.13596,2.13519,2.13596,7000000.0
2008-09-22 21:29:00,2.13629,2.13673,2.13613,2.13673,8000000.0
2008-09-22 21:30:00,2.13699,2.13769,2.13699,2.13717,8000000.0
2008-09-22 21:31:00,2.13764,2.13764,2.13715,2.1373,8000000.0
2008-09-22 21:32:00,2.13711,2.13718,2.13696,2.13696,7000000.0
2008-09-22 21:33:00,2.13703,2.13761,2.13702,2.13761,11000000.0
2008-09-22 21:34:00,2.13791,2.13891,2.13791,2.13891,11000000.0
2008-09-22 21:35:00,2.13934,2.13934,2.13825,2.13825,11000000.0
2008-09-22 21:36:00,2.13787,2.13797,2.13778,2.13789,8000000.0
2008-09-22 21:37:00,2.13793,2.13821,2.13792,2.13821,8000000.0
2008-09-22 21:38:00,2.13814,2.13816,2.13765,2.13765,8000000.0
2008-09-22 21:39:00,2.13726,2.13726,2.13708,2.13723,9000000.0
2008-09-22 21:40:00,2.13729,2.13757,2.13727,2.13727,7000000.0
2008-09-22 21:41:00,2.13755,2.13755,2.13715,2.13715,9000000.0
2008-09-22 21:42:00,2.13701,2.13709,2.13682,2.13684,7000000.0
2008-09-22 21:43:00,2.13671,2.13671,2.13634,2.13634,11000000.0
2008-09-22 21:44:00,2.13553,2.13553,2.13455,2.13455,8000000.0
2008-09-22 21:45:00,2.13447,2.1345,2.13425,2.13435,10000000.0
2008-09-22 21:46:00,2.13488,2.13498,2.13488,2.13498,8000000.0
2008-09-22 21:47:00,2.13498,2.135,2.13482,2.13493,8000000.0
2008-09-22 21:48:00,2.13539,2.13565,2.13526,2.13565,8000000.0
2008-09-22 21:49:00,2.1359,2.13631,2.1359,2.13631,8000000.0
2008-09-22 21:50:00,2.13658,2.13693,2.13658,2.13693,8000000.0
2008-09-22 21:51:00,2.13722,2.13735,2.13709,2.13711,7000000.0
2008-09-22 21:52:00,2.13674,2.13718,2.13646,2.13718,7000000.0
2008-09-22 21:53:00,2.13727,2.13799,2.13727,2.13799,7000000.0
2008-09-22 21:54:00,2.13799,2.13807,2.13734,2.13734,7000000.0
2008-09-22 21:55:00,2.13833,2.13891,2.13833,2.13847,7000000.0
2008-09-22 21:56:00,2.13846,2.13858,2.13833,2.13846,8000000.0
2008-09-22 21:57:00,2.13924,2.14125,2.13924,2.14125,7000000.0
2008-09-22 21:58:00,2.14152,2.14153,2.14118,2.14118,7000000.0
2008-09-22 21:59:00,2.14013,2.14013,2.1398,2.13991,8000000.0
2008-09-22 22:00:00,2.14058,2.14089,2.14041,2.14089,10000000.0
2008-09-22 22:01:00,2.14178,2.14202,2.14152,2.14152,9000000.0
2008-09-22 22:02:00,2.14155,2.14194,2.14155,2.14194,8000000.0
2008-09-22 22:03:00,2.14195,2.14195,2.14146,2.1417,11000000.0
2008-09-22 22:04:00,2.14145,2.14145,2.13995,2.13995,5000000.0
2008-09-22 22:05:00,2.13965,2.13982,2.13965,2.13976,10000000.0
2008-09-22 22:06:00,2.13989,2.13998,2.13941,2.13941,7000000.0
2008-09-22 22:07:00,2.1396,2.13985,2.1396,2.13962,8000000.0
2008-09-22 22:08:00,2.13953,2.13953,2.13883,2.13889,8000000.0
2008-09-22 22:09:00,2.13921,2.13921,2.13892,2.13908,9000000.0
2008-09-22 22:10:00,2.13879,2.13879,2.13831,2.13831,8000000.0
2008-09-22 22:11:00,2.13852,2.13858,2.13824,2.13847,9000000.0
2008-09-22 22:12:00,2.13863,2.13895,2.13863,2.13895,8000000.0
2008-09-22 22:13:00,2.13878,2.13878,2.13835,2.13835,7000000.0
2008-09-22 22:14:00,2.13831,2.1385,2.13816,2.13844,11000000.0
2008-09-22 22:15:00,2.13882,2.13935,2.13701,2.13935,8000000.0
2008-09-22 22:16:00,2.14074,2.14169,2.14074,2.14169,9000000.0
2008-09-22 22:17:00,2.14171,2.1418,2.14155,2.1418,7000000.0
2008-09-22 22:18:00,2.14171,2.14284,2.14171,2.14284,8000000.0
2008-09-22 22:19:00,2.14354,2.14379,2.14315,2.14315,7000000.0
2008-09-22 22:20:00,2.14392,2.14397,2.14363,2.14363,7000000.0
2008-09-22 22:21:00,2.14359,2.1438,2.14359,2.1438,9000000.0
2008-09-22 22:22:00,2.14354,2.14361,2.14345,2.14349,7000000.0
2008-09-22 22:23:00,2.14214,2.14242,2.14145,2.14145,9000000.0
2008-09-22 22:24:00,2.14005,2.14053,2.14005,2.14053,7000000.0
2008-09-22 22:25:00,2.13981,2.14065,2.13981,2.14065,8000000.0
2008-09-22 22:26:00,2.14068,2.14304,2.14068,2.14304,9000000.0
2008-09-22 22:27:00,2.1433,2.14361,2.1433,2.14361,8000000.0
2008-09-22 22:28:00,2.14366,2.14366,2.1429,2.14323,8000000.0
2008-09-22 22:29:00,2.1431,2.14323,2.14303,2.14303,10000000.0
2008-09-22 22:30:00,2.14375,2.14436,2.14375,2.14436,7000000.0
2008-09-22 22:31:00,2.14439,2.14453,2.14428,2.14453,9000000.0
2008-09-22 22:32:00,2.14422,2.14446,2.14422,2.1444,8000000.0
2008-09-22 22:33:00,2.14443,2.14443,2.14409,2.14409,7000000.0
2008-09-22 22:34:00,2.14348,2.14388,2.14348,2.14379,7000000.0
2008-09-22 22:35:00,2.14359,2.14359,2.1421,2.14271,8000000.0
2008-09-22 22:36:00,2.14284,2.14324,2.14284,2.14316,10000000.0
2008-09-22 22:37:00,2.14281,2.14281,2.1418,2.1418,7000000.0
2008-09-22 22:38:00,2.14168,2.1418,2.14148,2.14148,8000000.0
2008-09-22 22:39:00,2.14133,2.14159,2.14133,2.14154,9000000.0
2008-09-22 22:40:00,2.1423,2.1426,2.14225,2.1426,7000000.0
2008-09-22 22:41:00,2.1427,2.14281,2.14244,2.14281,8000000.0
2008-09-22 22:42:00,2.1427,2.1427,2.14217,2.14252,7000000.0
2008-09-22 22:43:00,2.1426,2.14278,2.14251,2.14255,7000000.0
2008-09-22 22:44:00,2.14267,2.14268,2.14255,2.14255,7000000.0
2008-09-22 22:45:00,2.14274,2.14284,2.14192,2.14192,7000000.0
2008-09-22 22:46:00,2.14103,2.14153,2.14103,2.14153,8000000.0
2008-09-22 22:47:00,2.14157,2.14225,2.14157,2.14196,11000000.0
2008-09-22 22:48:00,2.14185,2.14195,2.14159,2.14159,8000000.0
2008-09-22 22:49:00,2.14115,2.14115,2.14039,2.14039,7000000.0
2008-09-22 22:50:00,2.14045,2.1414,2.14045,2.14134,7000000.0
2008-09-22 22:51:00,2.14109,2.14169,2.14109,2.14169,10000000.0
2008-09-22 22:52:00,2.14181,2.14211,2.14169,2.14211,8000000.0
2008-09-22 22:53:00,2.14172,2.14232,2.14172,2.14222,7000000.0
2008-09-22 22:54:00,2.14221,2.14221,2.14112,2.14112,8000000.0
2008-09-22 22:55:00,2.14143,2.14192,2.14143,2.14177,7000000.0
2008-09-22 22:56:00,2.14204,2.14211,2.14198,2.14211,7000000.0
2008-09-22 22:57:00,2.14207,2.14217,2.14171,2.14217,7000000.0
2008-09-22 22:58:00,2.14223,2.1453,2.14223,2.1453,9000000.0
2008-09-22 22:59:00,2.14497,2.14507,2.14413,2.14413,7000000.0
2008-09-22 23:00:00,2.14364,2.14364,2.14316,2.14316,8000000.0
2008-09-22 23:01:00,2.14286,2.14286,2.14229,2.14229,8000000.0
2008-09-22 23:02:00,2.14449,2.14548,2.14449,2.14506,8000000.0
2008-09-22 23:03:00,2.14481,2.14544,2.14481,2.14544,7000000.0
2008-09-22 23:04:00,2.1456,2.14599,2.1456,2.14597,8000000.0
2008-09-22 23:05:00,2.14608,2.14625,2.14599,2.14625,8000000.0
2008-09-22 23:06:00,2.14582,2.14634,2.14582,2.14599,9000000.0
2008-09-22 23:07:00,2.1465,2.14657,2.14538,2.14538,10000000.0
2008-09-22 23:08:00,2.14516,2.14551,2.14516,2.14547,7000000.0
2008-09-22 23:09:00,2.14571,2.14595,2.14568,2.14592,9000000.0
2008-09-22 23:10:00,2.14598,2.14603,2.14576,2.146,11000000.0
2008-09-22 23:11:00,2.14597,2.14628,2.14597,2.14627,7000000.0
2008-09-22 23:12:00,2.14652,2.14722,2.14652,2.14722,7000000.0
2008-09-22 23:13:00,2.14711,2.14711,2.14689,2.14702,7000000.0
2008-09-22 23:14:00,2.14732,2.14732,2.14705,2.14715,11000000.0
2008-09-22 23:15:00,2.14673,2.14673,2.14555,2.14555,9000000.0
2008-09-22 23:16:00,2.14667,2.14667,2.14533,2.14549,11000000.0
2008-09-22 23:17:00,2.14534,2.14591,2.14534,2.14591,7000000.0
2008-09-22 23:18:00,2.14551,2.14585,2.14542,2.14542,8000000.0
2008-09-22 23:19:00,2.14529,2.14574,2.14529,2.14574,7000000.0
2008-09-22 23:20:00,2.14581,2.14581,2.14548,2.14554,9000000.0
2008-09-22 23:21:00,2.14546,2.14546,2.14434,2.14434,9000000.0
2008-09-22 23:22:00,2.1435,2.1435,2.14313,2.14317,5000000.0
2008-09-22 23:23:00,2.14339,2.14339,2.14315,2.14315,8000000.0
2008-09-22 23:24:00,2.14292,2.1433,2.14292,2.1433,7000000.0
2008-09-22 23:25:00,2.14345,2.14363,2.14345,2.14363,7000000.0
2008-09-22 23:26:00,2.14362,2.14456,2.14362,2.14456,8000000.0
2008-09-22 23:27:00,2.14478,2.14533,2.14478,2.14528,8000000.0
2008-09-22 23:28:00,2.1458,2.1458,2.14567,2.14567,10000000.0
2008-09-22 23:29:00,2.14568,2.14571,2.14549,2.14571,9000000.0
2008-09-22 23:30:00,2.14566,2.14566,2.14531,2.14531,8000000.0
2008-09-22 23:31:00,2.1454,2.14551,2.1454,2.14542,7000000.0
2008-09-22 23:32:00,2.14549,2.1459,2.14549,2.1459,8000000.0
2008-09-22 23:33:00,2.14519,2.14577,2.14519,2.14555,7000000.0
2008-09-22 23:34:00,2.14557,2.14566,2.14552,2.14557,11000000.0
2008-09-22 23:35:00,2.14558,2.14577,2.14558,2.14577,9000000.0
2008-09-22 23:36:00,2.14607,2.14607,2.14579,2.146,7000000.0
2008-09-22 23:37:00,2.14624,2.14663,2.14608,2.14663,9000000.0
2008-09-22 23:38:00,2.14687,2.14709,2.14682,2.14682,8000000.0
2008-09-22 23:39:00,2.14701,2.14709,2.14678,2.14697,10000000.0
2008-09-22 23:40:00,2.1468,2.1468,2.1465,2.1465,7000000.0
2008-09-22 23:41:00,2.14667,2.14682,2.14667,2.14682,11000000.0
2008-09-22 23:42:00,2.14686,2.14696,2.14676,2.1468,8000000.0
2008-09-22 23:43:00,2.14648,2.14648,2.1452,2.14525,7000000.0
2008-09-22 23:44:00,2.14521,2.14578,2.14521,2.14578,7000000.0
2008-09-22 23:45:00,2.14554,2.14558,2.14466,2.14466,7000000.0
2008-09-22 23:46:00,2.14507,2.14525,2.14507,2.14523,8000000.0
2008-09-22 23:47:00,2.14561,2.14598,2.1453,2.14598,8000000.0
2008-09-22 23:48:00,2.14605,2.14605,2.14584,2.14584,7000000.0
2008-09-22 23:49:00,2.14592,2.14592,2.14557,2.14557,10000000.0
2008-09-22 23:50:00,2.14548,2.14548,2.14519,2.14519,8000000.0
2008-09-22 23:51:00,2.14521,2.14532,2.14521,2.14525,7000000.0
2008-09-22 23:52:00,2.14532,2.14553,2.14528,2.14551,11000000.0
2008-09-22 23:53:00,2.14543,2.1457,2.14537,2.1457,8000000.0
2008-09-22 23:54:00,2.14399,2.1462,2.14399,2.1459,9000000.0
2008-09-22 23:55:00,2.14562,2.14562,2.14451,2.14451,10000000.0
2008-09-22 23:56:00,2.1449,2.14544,2.1449,2.14525,8000000.0
2008-09-22 23:57:00,2.14541,2.14547,2.14528,2.14541,8000000.0
2008-09-22 23:58:00,2.14538,2.14546,2.14532,2.14539,7000000.0
2008-09-22 23:59:00,2.14542,2.14559,2.14539,2.1455,9000000.0
2008-09-23 00:00:00,2.145,2.14503,2.14484,2.14493,7000000.0
2008-09-23 00:01:00,2.14378,2.14378,2.1432,2.14334,8000000.0
2008-09-23 00:02:00,2.14351,2.14351,2.14324,2.14326,8000000.0
2008-09-23 00:03:00,2.14422,2.14471,2.14405,2.14405,10000000.0
2008-09-23 00:04:00,2.14343,2.14343,2.14318,2.14342,7000000.0
2008-09-23 00:05:00,2.14328,2.14328,2.1431,2.14311,11000000.0
2008-09-23 00:06:00,2.14303,2.14319,2.14303,2.14314,10000000.0
2008-09-23 00:07:00,2.14357,2.1437,2.14357,2.1437,8000000.0
2008-09-23 00:08:00,2.14348,2.14355,2.1434,2.14342,9000000.0
2008-09-23 00:09:00,2.14351,2.14351,2.14313,2.14313,7000000.0
2008-09-23 00:10:00,2.14313,2.14323,2.14292,2.14292,8000000.0
2008-09-23 00:11:00,2.1429,2.143,2.14288,2.143,11000000.0
2008-09-23 00:12:00,2.14284,2.14302,2.14279,2.14279,7000000.0
2008-09-23 00:13:00,2.1425,2.1425,2.142,2.14224,8000000.0
2008-09-23 00:14:00,2.14218,2.14223,2.1421,2.14218,8000000.0
2008-09-23 00:15:00,2.1421,2.1421,2.14189,2.14189,8000000.0
2008-09-23 00:16:00,2.14193,2.14213,2.14152,2.14152,7000000.0
2008-09-23 00:17:00,2.14187,2.14205,2.14185,2.14189,9000000.0
2008-09-23 00:18:00,2.14181,2.14181,2.14157,2.1416,10000000.0
2008-09-23 00:19:00,2.14137,2.14137,2.14046,2.14046,11000000.0
2008-09-23 00:20:00,2.14027,2.14032,2.13985,2.13985,8000000.0
2008-09-23 00:21:00,2.13962,2.13988,2.13962,2.13984,7000000.0
2008-09-23 00:22:00,2.1398,2.1398,2.13787,2.13829,9000000.0
2008-09-23 00:23:00,2.13786,2.13866,2.13786,2.13866,8000000.0
2008-09-23 00:24:00,2.13893,2.13957,2.13893,2.13957,10000000.0
2008-09-23 00:25:00,2.13953,2.13953,2.13915,2.13915,9000000.0
2008-09-23 00:26:00,2.13971,2.13996,2.13971,2.13996,7000000.0
2008-09-23 00:27:00,2.14012,2.14064,2.14012,2.14064,9000000.0
2008-09-23 00:28:00,2.14119,2.1414,2.14119,2.14122,9000000.0
2008-09-23 00:29:00,2.14045,2.14056,2.14034,2.14034,8000000.0
2008-09-23 00:30:00,2.13997,2.13997,2.13887,2.13887,11000000.0
2008-09-23 00:31:00,2.1389,2.13908,2.13883,2.13887,8000000.0
2008-09-23 00:32:00,2.13917,2.13929,2.13911,2.13928,8000000.0
2008-09-23 00:33:00,2.13907,2.13919,2.13905,2.13911,7000000.0
2008-09-23 00:34:00,2.1392,2.1392,2.13893,2.13907,8000000.0
2008-09-23 00:35:00,2.13923,2.13923,2.13906,2.13918,10000000.0
2008-09-23 00:36:00,2.13911,2.13936,2.13887,2.13936,7000000.0
2008-09-23 00:37:00,2.1397,2.13986,2.1397,2.13982,8000000.0
2008-09-23 00:38:00,2.13969,2.13969,2.13917,2.13958,7000000.0
2008-09-23 00:39:00,2.1396,2.13969,2.13941,2.13965,10000000.0
2008-09-23 00:40:00,2.13959,2.13966,2.13944,2.13944,7000000.0
2008-09-23 00:41:00,2.13945,2.13945,2.13919,2.13936,10000000.0
2008-09-23 00:42:00,2.13948,2.13956,2.13898,2.13951,11000000.0
2008-09-23 00:43:00,2.1397,2.13974,2.13955,2.13955,8000000.0
2008-09-23 00:44:00,2.13962,2.13962,2.13938,2.13938,7000000.0
2008-09-23 00:45:00,2.13963,2.13966,2.13959,2.13959,8000000.0
2008-09-23 00:46:00,2.13989,2.1399,2.13942,2.13974,11000000.0
2008-09-23 00:47:00,2.13979,2.13996,2.13961,2.13991,7000000.0
2008-09-23 00:48:00,2.13959,2.13959,2.1393,2.13934,10000000.0
2008-09-23 00:49:00,2.13946,2.13946,2.13893,2.13893,10000000.0
2008-09-23 00:50:00,2.13888,2.13888,2.13847,2.13857,8000000.0
2008-09-23 00:51:00,2.13848,2.13885,2.13837,2.13837,7000000.0
2008-09-23 00:52:00,2.1384,2.1384,2.13826,2.13835,8000000.0
2008-09-23 00:53:00,2.13788,2.13788,2.13711,2.13735,10000000.0
2008-09-23 00:54:00,2.13716,2.1376,2.13716,2.1376,8000000.0
2008-09-23 00:55:00,2.13804,2.13834,2.13797,2.13834,7000000.0
2008-09-23 00:56:00,2.13855,2.13855,2.13778,2.13778,7000000.0
2008-09-23 00:57:00,2.13759,2.13802,2.13759,2.13789,8000000.0
2008-09-23 00:58:00,2.13776,2.13797,2.13768,2.13797,8000000.0
2008-09-23 00:59:00,2.13752,2.13763,2.13731,2.13763,7000000.0
2008-09-23 01:00:00,2.13788,2.13788,2.13699,2.13699,9000000.0
2008-09-23 01:01:00,2.13744,2.13782,2.13744,2.13775,7000000.0
2008-09-23 01:02:00,2.13765,2.138,2.13754,2.138,8000000.0
2008-09-23 01:03:00,2.13801,2.13816,2.13751,2.13816,10000000.0
2008-09-23 01:04:00,2.13805,2.13807,2.13769,2.1377,8000000.0
2008-09-23 01:05:00,2.13798,2.13815,2.13797,2.13814,7000000.0
2008-09-23 01:06:00,2.13821,2.13951,2.13821,2.13951,8000000.0
2008-09-23 01:07:00,2.13907,2.13911,2.13873,2.13906,7000000.0
2008-09-23 01:08:00,2.13924,2.13924,2.1388,2.1388,8000000.0
2008-09-23 01:09:00,2.13901,2.13976,2.13901,2.13971,7000000.0
2008-09-23 01:10:00,2.14002,2.14002,2.13943,2.13943,11000000.0
2008-09-23 01:11:00,2.13962,2.14012,2.13962,2.14012,11000000.0
2008-09-23 01:12:00,2.14078,2.1418,2.14078,2.1418,11000000.0
2008-09-23 01:13:00,2.14139,2.14169,2.14118,2.14169,7000000.0
2008-09-23 01:14:00,2.1421,2.14224,2.1419,2.14215,8000000.0
2008-09-23 01:15:00,2.1426,2.14323,2.1426,2.14323,7000000.0
2008-09-23 01:16:00,2.1435,2.14374,2.14342,2.14374,9000000.0
2008-09-23 01:17:00,2.14377,2.14377,2.14346,2.14352,8000000.0
2008-09-23 01:18:00,2.1432,2.14324,2.14207,2.14207,8000000.0
2008-09-23 01:19:00,2.14245,2.1426,2.14222,2.14222,7000000.0
2008-09-23 01:20:00,2.14219,2.14263,2.14219,2.14263,8000000.0
2008-09-23 01:21:00,2.14242,2.14275,2.1422,2.14275,7000000.0
2008-09-23 01:22:00,2.14301,2.14311,2.14283,2.14283,7000000.0
2008-09-23 01:23:00,2.14253,2.14253,2.14202,2.14225,7000000.0
2008-09-23 01:24:00,2.14248,2.1427,2.14245,2.14266,11000000.0
2008-09-23 01:25:00,2.14287,2.14299,2.14281,2.14281,7000000.0
2008-09-23 01:26:00,2.14292,2.14418,2.14292,2.14391,8000000.0
2008-09-23 01:27:00,2.14339,2.14346,2.14318,2.14318,7000000.0
2008-09-23 01:28:00,2.14275,2.14349,2.14243,2.14349,8000000.0
2008-09-23 01:29:00,2.14352,2.14352,2.14315,2.14332,10000000.0
2008-09-23 01:30:00,2.14322,2.14329,2.14308,2.14327,7000000.0
2008-09-23 01:31:00,2.14349,2.14349,2.14262,2.14294,7000000.0
2008-09-23 01:32:00,2.14286,2.14286,2.14214,2.14214,9000000.0
2008-09-23 01:33:00,2.14183,2.14199,2.14183,2.14197,7000000.0
2008-09-23 01:34:00,2.14179,2.14179,2.14093,2.14093,11000000.0
2008-09-23 01:35:00,2.14158,2.14178,2.141,2.14108,8000000.0
2008-09-23 01:36:00,2.14148,2.14187,2.14109,2.14157,10000000.0
2008-09-23 01:37:00,2.1411,2.14119,2.14109,2.14119,8000000.0
2008-09-23 01:38:00,2.14129,2.14153,2.14125,2.14153,7000000.0
2008-09-23 01:39:00,2.14173,2.14194,2.14028,2.14028,9000000.0
2008-09-23 01:40:00,2.14025,2.14145,2.14012,2.14145,11000000.0
2008-09-23 01:41:00,2.14163,2.14221,2.14163,2.14221,5000000.0
2008-09-23 01:42:00,2.14167,2.1425,2.14167,2.1425,9000000.0
2008-09-23 01:43:00,2.14251,2.14251,2.14179,2.14179,9000000.0
2008-09-23 01:44:00,2.14113,2.14113,2.13997,2.13997,8000000.0
2008-09-23 01:45:00,2.13976,2.14074,2.13976,2.14074,7000000.0
2008-09-23 01:46:00,2.1414,2.14329,2.1414,2.14329,7000000.0
2008-09-23 01:47:00,2.14361,2.14398,2.14349,2.14398,7000000.0
2008-09-23 01:48:00,2.14402,2.14439,2.14402,2.14439,8000000.0
2008-09-23 01:49:00,2.14382,2.14399,2.1438,2.14399,8000000.0
2008-09-23 01:50:00,2.14416,2.14478,2.14416,2.1446,7000000.0
2008-09-23 01:51:00,2.14475,2.14475,2.1437,2.1437,10000000.0
2008-09-23 01:52:00,2.14274,2.14274,2.1412,2.1412,8000000.0
2008-09-23 01:53:00,2.14148,2.1426,2.14148,2.14255,8000000.0
2008-09-23 01:54:00,2.14204,2.14204,2.14133,2.14169,10000000.0
2008-09-23 01:55:00,2.14209,2.14256,2.14209,2.14233,9000000.0
2008-09-23 01:56:00,2.14205,2.14205,2.13967,2.14168,10000000.0
2008-09-23 01:57:00,2.14163,2.1419,2.14158,2.1419,9000000.0
2008-09-23 01:58:00,2.14173,2.14196,2.14159,2.14159,8000000.0
2008-09-23 01:59:00,2.14133,2.14141,2.14117,2.14141,11000000.0
2008-09-23 02:00:00,2.14072,2.14073,2.14021,2.14021,8000000.0
2008-09-23 02:01:00,2.14051,2.1407,2.14051,2.1407,10000000.0
2008-09-23 02:02:00,2.14082,2.14096,2.14052,2.14052,13000000.0
2008-09-23 02:03:00,2.1406,2.14082,2.1406,2.14082,17000000.0
2008-09-23 02:04:00,2.1413,2.14148,2.1413,2.14134,12000000.0
2008-09-23 02:05:00,2.14163,2.14175,2.14161,2.14162,9000000.0
2008-09-23 02:06:00,2.14148,2.14193,2.14136,2.14193,7000000.0
2008-09-23 02:07:00,2.14166,2.14166,2.14114,2.1412,13000000.0
2008-09-23 02:08:00,2.14161,2.14187,2.14161,2.14177,16000000.0
2008-09-23 02:09:00,2.14188,2.14247,2.14188,2.14247,10000000.0
2008-09-23 02:10:00,2.14267,2.14316,2.14267,2.14316,8000000.0
2008-09-23 02:11:00,2.14242,2.14318,2.14229,2.14314,7000000.0
2008-09-23 02:12:00,2.14332,2.14345,2.14238,2.14238,14000000.0
2008-09-23 02:13:00,2.14217,2.14303,2.14217,2.14303,7000000.0
2008-09-23 02:14:00,2.14308,2.14308,2.14258,2.14258,7000000.0
2008-09-23 02:15:00,2.14278,2.14278,2.14263,2.14274,7000000.0
2008-09-23 02:16:00,2.14268,2.14277,2.14255,2.14268,8000000.0
2008-09-23 02:17:00,2.14258,2.14266,2.14248,2.14266,7000000.0
2008-09-23 02:18:00,2.14295,2.14296,2.14264,2.1428,11000000.0
2008-09-23 02:19:00,2.14333,2.14333,2.14307,2.14307,7000000.0
2008-09-23 02:20:00,2.14308,2.14309,2.14305,2.14305,12000000.0
2008-09-23 02:21:00,2.14297,2.14313,2.14266,2.14313,12000000.0
2008-09-23 02:22:00,2.14329,2.14345,2.14315,2.14345,7000000.0
2008-09-23 02:23:00,2.14342,2.14342,2.14317,2.14324,9000000.0
2008-09-23 02:24:00,2.14293,2.14293,2.14253,2.14253,8000000.0
2008-09-23 02:25:00,2.14273,2.14322,2.14273,2.14322,16000000.0
2008-09-23 02:26:00,2.14347,2.14371,2.14347,2.1437,20000000.0
2008-09-23 02:27:00,2.14332,2.14332,2.1432,2.14326,18000000.0
2008-09-23 02:28:00,2.14321,2.14339,2.14321,2.14338,10000000.0
2008-09-23 02:29:00,2.14322,2.14322,2.14274,2.14274,10000000.0
2008-09-23 02:30:00,2.14272,2.14292,2.14272,2.1429,10000000.0
2008-09-23 02:31:00,2.14216,2.14216,2.14156,2.14156,9000000.0
2008-09-23 02:32:00,2.14164,2.14199,2.14164,2.14199,15000000.0
2008-09-23 02:33:00,2.14214,2.14228,2.14214,2.14222,14000000.0
2008-09-23 02:34:00,2.14224,2.14233,2.14224,2.1423,9000000.0
2008-09-23 02:35:00,2.14201,2.14201,2.14186,2.14186,7000000.0
2008-09-23 02:36:00,2.14229,2.14245,2.14229,2.14238,11000000.0
2008-09-23 02:37:00,2.14241,2.14248,2.14229,2.14229,7000000.0
2008-09-23 02:38:00,2.14271,2.1432,2.14271,2.1432,7000000.0
2008-09-23 02:39:00,2.14313,2.14313,2.14275,2.1429,13000000.0
2008-09-23 02:40:00,2.14303,2.14303,2.14244,2.1426,11000000.0
2008-09-23 02:41:00,2.14223,2.14223,2.14094,2.14094,8000000.0
2008-09-23 02:42:00,2.14084,2.14112,2.14084,2.14096,10000000.0
2008-09-23 02:43:00,2.14069,2.14131,2.14047,2.14131,8000000.0
2008-09-23 02:44:00,2.14181,2.14199,2.14176,2.14199,10000000.0
2008-09-23 02:45:00,2.14227,2.14235,2.14207,2.1422,10000000.0
2008-09-23 02:46:00,2.14219,2.14224,2.14211,2.14219,10000000.0
2008-09-23 02:47:00,2.14205,2.14279,2.14205,2.14279,8000000.0
2008-09-23 02:48:00,2.14289,2.14303,2.14285,2.14299,11000000.0
2008-09-23 02:49:00,2.14282,2.14282,2.14201,2.14234,10000000.0
2008-09-23 02:50:00,2.14227,2.14232,2.14214,2.14228,5000000.0
2008-09-23 02:51:00,2.14236,2.14278,2.14226,2.14265,10000000.0
2008-09-23 02:52:00,2.14239,2.14241,2.14199,2.14241,10000000.0
2008-09-23 02:53:00,2.1425,2.1425,2.14208,2.14241,8000000.0
2008-09-23 02:54:00,2.14227,2.14227,2.14175,2.14175,7000000.0
2008-09-23 02:55:00,2.1416,2.14184,2.14154,2.14154,8000000.0
2008-09-23 02:56:00,2.14161,2.14198,2.14157,2.14198,7000000.0
2008-09-23 02:57:00,2.14192,2.142,2.14153,2.14153,8000000.0
2008-09-23 02:58:00,2.14163,2.14183,2.14155,2.14175,12000000.0
2008-09-23 02:59:00,2.1414,2.1414,2.14084,2.14084,19000000.0
2008-09-23 03:00:00,2.14091,2.14115,2.14091,2.14108,7000000.0
2008-09-23 03:01:00,2.14072,2.14091,2.14058,2.14062,10000000.0
2008-09-23 03:02:00,2.14071,2.14071,2.14014,2.14014,7000000.0
2008-09-23 03:03:00,2.14021,2.14035,2.14015,2.14031,11000000.0
2008-09-23 03:04:00,2.14045,2.14171,2.14045,2.14171,7000000.0
2008-09-23 03:05:00,2.14193,2.14212,2.14159,2.14163,10000000.0
2008-09-23 03:06:00,2.14089,2.14089,2.14035,2.14035,11000000.0
2008-09-23 03:07:00,2.14008,2.141,2.14008,2.141,7000000.0
2008-09-23 03:08:00,2.14109,2.14113,2.14092,2.14101,8000000.0
2008-09-23 03:09:00,2.14112,2.14112,2.14077,2.14079,10000000.0
2008-09-23 03:10:00,2.14096,2.1411,2.14089,2.14105,10000000.0
2008-09-23 03:11:00,2.14155,2.14227,2.14155,2.14227,8000000.0
2008-09-23 03:12:00,2.14282,2.14297,2.14282,2.14293,7000000.0
2008-09-23 03:13:00,2.14246,2.14246,2.14185,2.1419,10000000.0
2008-09-23 03:14:00,2.14146,2.14173,2.14124,2.14124,16000000.0
2008-09-23 03:15:00,2.14114,2.14126,2.14068,2.14114,11000000.0
2008-09-23 03:16:00,2.14123,2.14128,2.14119,2.14121,5000000.0
2008-09-23 03:17:00,2.14141,2.14191,2.14141,2.14191,8000000.0
2008-09-23 03:18:00,2.14144,2.14201,2.14144,2.14201,10000000.0
2008-09-23 03:19:00,2.14206,2.14206,2.14188,2.14188,7000000.0
2008-09-23 03:20:00,2.14243,2.14283,2.14243,2.14283,7000000.0
2008-09-23 03:21:00,2.14284,2.14343,2.14284,2.14343,7000000.0
2008-09-23 03:22:00,2.14337,2.1435,2.14169,2.14169,8000000.0
2008-09-23 03:23:00,2.14364,2.14364,2.14327,2.14353,9000000.0
2008-09-23 03:24:00,2.14375,2.1439,2.14362,2.1439,7000000.0
2008-09-23 03:25:00,2.14434,2.1453,2.14434,2.14491,23000000.0
2008-09-23 03:26:00,2.1447,2.14473,2.14415,2.14415,9000000.0
2008-09-23 03:27:00,2.14403,2.14406,2.14384,2.14384,7000000.0
2008-09-23 03:28:00,2.14389,2.14395,2.14351,2.14351,7000000.0
2008-09-23 03:29:00,2.14318,2.14334,2.14318,2.14325,8000000.0
2008-09-23 03:30:00,2.1432,2.14398,2.1432,2.14373,10000000.0
2008-09-23 03:31:00,2.14354,2.14397,2.14354,2.14367,8000000.0
2008-09-23 03:32:00,2.14352,2.14357,2.14344,2.14344,10000000.0
2008-09-23 03:33:00,2.14325,2.14375,2.14317,2.14375,7000000.0
2008-09-23 03:34:00,2.14357,2.14357,2.14315,2.14323,11000000.0
2008-09-23 03:35:00,2.14359,2.14359,2.14308,2.14308,8000000.0
2008-09-23 03:36:00,2.14289,2.14289,2.14226,2.14251,8000000.0
2008-09-23 03:37:00,2.14232,2.14232,2.14211,2.14211,8000000.0
2008-09-23 03:38:00,2.14253,2.14293,2.14241,2.14291,8000000.0
2008-09-23 03:39:00,2.14231,2.14231,2.14182,2.14182,10000000.0
2008-09-23 03:40:00,2.14184,2.14187,2.14172,2.1418,10000000.0
2008-09-23 03:41:00,2.14217,2.14225,2.14217,2.14225,8000000.0
2008-09-23 03:42:00,2.14225,2.14235,2.14211,2.14235,7000000.0
2008-09-23 03:43:00,2.14237,2.14386,2.14237,2.14386,9000000.0
2008-09-23 03:44:00,2.1447,2.14486,2.14412,2.14412,9000000.0
2008-09-23 03:45:00,2.14395,2.14395,2.14353,2.14353,7000000.0
2008-09-23 03:46:00,2.14405,2.14422,2.14387,2.14387,8000000.0
2008-09-23 03:47:00,2.14399,2.14399,2.1436,2.14369,9000000.0
2008-09-23 03:48:00,2.14343,2.14352,2.14324,2.14344,10000000.0
2008-09-23 03:49:00,2.14334,2.14341,2.14327,2.14328,23000000.0
2008-09-23 03:50:00,2.14322,2.14338,2.1429,2.14319,7000000.0
2008-09-23 03:51:00,2.14316,2.14323,2.14308,2.14308,8000000.0
2008-09-23 03:52:00,2.14325,2.14361,2.14289,2.14361,9000000.0
2008-09-23 03:53:00,2.14333,2.14337,2.14318,2.14335,8000000.0
2008-09-23 03:54:00,2.14351,2.14378,2.1431,2.14378,9000000.0
2008-09-23 03:55:00,2.14369,2.14375,2.14351,2.14351,10000000.0
2008-09-23 03:56:00,2.14329,2.14338,2.14329,2.14338,12000000.0
2008-09-23 03:57:00,2.1436,2.14383,2.14336,2.14383,9000000.0
2008-09-23 03:58:00,2.14384,2.14431,2.14384,2.14431,8000000.0
2008-09-23 03:59:00,2.14462,2.14509,2.14462,2.14481,7000000.0
2008-09-23 04:00:00,2.14508,2.14508,2.14475,2.14504,18000000.0
2008-09-23 04:01:00,2.14506,2.14597,2.14506,2.14593,8000000.0
2008-09-23 04:02:00,2.1458,2.14591,2.14539,2.1457,25000000.0
2008-09-23 04:03:00,2.14619,2.14652,2.14579,2.14579,12000000.0
2008-09-23 04:04:00,2.14501,2.14501,2.14411,2.14411,9000000.0
2008-09-23 04:05:00,2.14386,2.14474,2.14386,2.14441,7000000.0
2008-09-23 04:06:00,2.14493,2.14493,2.14436,2.14445,11000000.0
2008-09-23 04:07:00,2.14482,2.14525,2.14482,2.14525,7000000.0
2008-09-23 04:08:00,2.14524,2.14524,2.1451,2.14511,10000000.0
2008-09-23 04:09:00,2.14535,2.14551,2.14506,2.14506,8000000.0
2008-09-23 04:10:00,2.14488,2.14488,2.14468,2.14473,9000000.0
2008-09-23 04:11:00,2.14474,2.14474,2.14426,2.14426,7000000.0
2008-09-23 04:12:00,2.14423,2.14429,2.14406,2.14415,11000000.0
2008-09-23 04:13:00,2.1441,2.1441,2.14404,2.14407,8000000.0
2008-09-23 04:14:00,2.14416,2.14478,2.14416,2.14478,7000000.0
2008-09-23 04:15:00,2.14482,2.14487,2.14464,2.14464,8000000.0
2008-09-23 04:16:00,2.14427,2.1445,2.14415,2.1445,8000000.0
2008-09-23 04:17:00,2.1447,2.1447,2.14435,2.14435,19000000.0
2008-09-23 04:18:00,2.14442,2.14442,2.14427,2.14439,8000000.0
2008-09-23 04:19:00,2.14418,2.14447,2.14405,2.1441,21000000.0
2008-09-23 04:20:00,2.14377,2.14384,2.14274,2.14274,11000000.0
2008-09-23 04:21:00,2.14347,2.14394,2.14347,2.1439,7000000.0
2008-09-23 04:22:00,2.14406,2.14426,2.14382,2.14382,8000000.0
2008-09-23 04:23:00,2.14419,2.14452,2.14414,2.14446,9000000.0
2008-09-23 04:24:00,2.14493,2.14516,2.14488,2.14488,12000000.0
2008-09-23 04:25:00,2.1446,2.14461,2.14454,2.14456,9000000.0
2008-09-23 04:26:00,2.14449,2.14453,2.14446,2.14449,8000000.0
2008-09-23 04:27:00,2.14442,2.14456,2.14433,2.14433,9000000.0
2008-09-23 04:28:00,2.14421,2.14477,2.14404,2.14477,14000000.0
2008-09-23 04:29:00,2.1449,2.1449,2.14445,2.14466,16000000.0
2008-09-23 04:30:00,2.14463,2.14464,2.14448,2.14448,25000000.0
2008-09-23 04:31:00,2.1447,2.1447,2.14454,2.1446,8000000.0
2008-09-23 04:32:00,2.14463,2.14487,2.14463,2.14483,8000000.0
2008-09-23 04:33:00,2.14485,2.14525,2.14485,2.14525,10000000.0
2008-09-23 04:34:00,2.14566,2.14623,2.14566,2.14603,10000000.0
2008-09-23 04:35:00,2.14591,2.14599,2.14496,2.14496,9000000.0
2008-09-23 04:36:00,2.14564,2.14652,2.14564,2.14652,7000000.0
2008-09-23 04:37:00,2.14655,2.14655,2.14513,2.14513,7000000.0
2008-09-23 04:38:00,2.14457,2.14508,2.14421,2.14508,10000000.0
2008-09-23 04:39:00,2.14456,2.14519,2.14456,2.14495,8000000.0
2008-09-23 04:40:00,2.14486,2.14512,2.14486,2.14512,11000000.0
2008-09-23 04:41:00,2.14526,2.14563,2.14526,2.14535,9000000.0
2008-09-23 04:42:00,2.14554,2.14585,2.14546,2.14585,11000000.0
2008-09-23 04:43:00,2.14594,2.14594,2.14575,2.14591,9000000.0
2008-09-23 04:44:00,2.146,2.14621,2.146,2.14604,8000000.0
2008-09-23 04:45:00,2.14607,2.14607,2.14599,2.14603,9000000.0
2008-09-23 04:46:00,2.14635,2.14764,2.14635,2.14754,7000000.0
2008-09-23 04:47:00,2.14773,2.14776,2.1474,2.14771,8000000.0
2008-09-23 04:48:00,2.14701,2.14701,2.14632,2.14632,7000000.0
2008-09-23 04:49:00,2.14607,2.14623,2.14591,2.14623,8000000.0
2008-09-23 04:50:00,2.14601,2.14611,2.14567,2.14611,7000000.0
2008-09-23 04:51:00,2.14684,2.14718,2.14684,2.14714,15000000.0
2008-09-23 04:52:00,2.1478,2.1478,2.14726,2.14764,9000000.0
2008-09-23 04:53:00,2.14711,2.14714,2.14707,2.14708,8000000.0
2008-09-23 04:54:00,2.14701,2.14721,2.14701,2.14707,11000000.0
2008-09-23 04:55:00,2.14713,2.14713,2.14666,2.14666,11000000.0
2008-09-23 04:56:00,2.14599,2.14621,2.14599,2.14605,12000000.0
2008-09-23 04:57:00,2.14609,2.14651,2.14609,2.14632,8000000.0
2008-09-23 04:58:00,2.14667,2.14688,2.14666,2.14678,9000000.0
2008-09-23 04:59:00,2.14551,2.14551,2.14497,2.14501,12000000.0
2008-09-23 05:00:00,2.14495,2.14495,2.14484,2.14484,9000000.0
2008-09-23 05:01:00,2.14482,2.14499,2.14482,2.14498,7000000.0
2008-09-23 05:02:00,2.14519,2.14553,2.14517,2.14553,7000000.0
2008-09-23 05:03:00,2.14563,2.14595,2.14551,2.14595,8000000.0
2008-09-23 05:04:00,2.14624,2.14634,2.14606,2.14634,9000000.0
2008-09-23 05:05:00,2.14618,2.14666,2.14618,2.1466,13000000.0
2008-09-23 05:06:00,2.14653,2.14694,2.14653,2.14667,8000000.0
2008-09-23 05:07:00,2.14642,2.14642,2.14494,2.14494,10000000.0
2008-09-23 05:08:00,2.14609,2.14654,2.14609,2.14652,10000000.0
2008-09-23 05:09:00,2.14656,2.14676,2.1457,2.1457,16000000.0
2008-09-23 05:10:00,2.14581,2.14599,2.14554,2.14599,12000000.0
2008-09-23 05:11:00,2.14572,2.14572,2.14549,2.14549,11000000.0
2008-09-23 05:12:00,2.14543,2.14595,2.14543,2.14595,16000000.0
2008-09-23 05:13:00,2.14609,2.14645,2.14609,2.14645,9000000.0
2008-09-23 05:14:00,2.14664,2.14664,2.14632,2.14647,12000000.0
2008-09-23 05:15:00,2.14647,2.1466,2.14647,2.1466,8000000.0
2008-09-23 05:16:00,2.14652,2.14652,2.14621,2.14635,11000000.0
2008-09-23 05:17:00,2.14502,2.14658,2.14502,2.14658,9000000.0
2008-09-23 05:18:00,2.14667,2.14692,2.14665,2.14684,16000000.0
2008-09-23 05:19:00,2.14733,2.14786,2.14648,2.14786,9000000.0
2008-09-23 05:20:00,2.14766,2.14766,2.14597,2.14597,11000000.0
2008-09-23 05:21:00,2.14732,2.1491,2.14732,2.1491,15000000.0
2008-09-23 05:22:00,2.14961,2.14972,2.14935,2.14951,28000000.0
2008-09-23 05:23:00,2.14966,2.14966,2.14873,2.14907,26000000.0
2008-09-23 05:24:00,2.14908,2.15014,2.14908,2.14973,27000000.0
2008-09-23 05:25:00,2.1499,2.1503,2.1499,2.15,47000000.0
2008-09-23 05:26:00,2.14998,2.15025,2.1497,2.15025,38000000.0
2008-09-23 05:27:00,2.15036,2.15044,2.15019,2.15019,7000000.0
2008-09-23 05:28:00,2.14998,2.14998,2.14951,2.14963,22000000.0
2008-09-23 05:29:00,2.14943,2.1501,2.14943,2.1501,11000000.0
2008-09-23 05:30:00,2.15039,2.15039,2.14851,2.14851,7000000.0
2008-09-23 05:31:00,2.14849,2.14938,2.14849,2.14936,10000000.0
2008-09-23 05:32:00,2.14948,2.14948,2.14895,2.14895,10000000.0
2008-09-23 05:33:00,2.14885,2.14911,2.14802,2.14802,8000000.0
2008-09-23 05:34:00,2.14746,2.14786,2.14746,2.14784,8000000.0
2008-09-23 05:35:00,2.14752,2.1478,2.14726,2.1478,10000000.0
2008-09-23 05:36:00,2.14779,2.14779,2.14757,2.14769,15000000.0
2008-09-23 05:37:00,2.14753,2.14801,2.14753,2.14801,11000000.0
2008-09-23 05:38:00,2.1477,2.1477,2.14733,2.14734,11000000.0
2008-09-23 05:39:00,2.14742,2.14756,2.14715,2.14751,7000000.0
2008-09-23 05:40:00,2.14768,2.14809,2.14768,2.14809,9000000.0
2008-09-23 05:41:00,2.14798,2.14812,2.14794,2.14812,9000000.0
2008-09-23 05:42:00,2.14829,2.14829,2.14799,2.148,16000000.0
2008-09-23 05:43:00,2.14779,2.14785,2.1476,2.14765,8000000.0
2008-09-23 05:44:00,2.14739,2.14745,2.14739,2.14745,9000000.0
2008-09-23 05:45:00,2.14746,2.14762,2.14746,2.14762,13000000.0
2008-09-23 05:46:00,2.14777,2.14782,2.14777,2.14782,10000000.0
2008-09-23 05:47:00,2.1479,2.14795,2.14779,2.14779,15000000.0
2008-09-23 05:48:00,2.14785,2.14789,2.14783,2.14787,11000000.0
2008-09-23 05:49:00,2.1477,2.1477,2.14727,2.14741,8000000.0
2008-09-23 05:50:00,2.14752,2.14752,2.14706,2.14706,13000000.0
2008-09-23 05:51:00,2.14709,2.14738,2.14709,2.14738,30000000.0
2008-09-23 05:52:00,2.14727,2.1476,2.14727,2.1476,15000000.0
2008-09-23 05:53:00,2.14763,2.14768,2.1474,2.1474,8000000.0
2008-09-23 05:54:00,2.14717,2.14776,2.14712,2.14776,16000000.0
2008-09-23 05:55:00,2.14779,2.14812,2.14779,2.14797,11000000.0
2008-09-23 05:56:00,2.14762,2.14767,2.14754,2.14754,33000000.0
2008-09-23 05:57:00,2.14754,2.14757,2.14747,2.14756,11000000.0
2008-09-23 05:58:00,2.14754,2.14754,2.14736,2.14742,19000000.0
2008-09-23 05:59:00,2.14744,2.14763,2.14731,2.14763,12000000.0
2008-09-23 06:00:00,2.14761,2.14842,2.14761,2.14819,25000000.0
2008-09-23 06:01:00,2.14799,2.14838,2.14798,2.14837,16000000.0
2008-09-23 06:02:00,2.14858,2.14867,2.14839,2.14839,13000000.0
2008-09-23 06:03:00,2.14852,2.14852,2.14818,2.14818,22000000.0
2008-09-23 06:04:00,2.14802,2.14802,2.14779,2.14779,11000000.0
2008-09-23 06:05:00,2.14754,2.14754,2.14667,2.1471,9000000.0
2008-09-23 06:06:00,2.14712,2.14723,2.1469,2.1469,8000000.0
2008-09-23 06:07:00,2.14716,2.14716,2.14699,2.14709,10000000.0
2008-09-23 06:08:00,2.14734,2.14769,2.14734,2.14757,8000000.0
2008-09-23 06:09:00,2.14778,2.14784,2.14774,2.14776,10000000.0
2008-09-23 06:10:00,2.1477,2.1479,2.14765,2.14765,8000000.0
2008-09-23 06:11:00,2.14728,2.14728,2.14704,2.14724,7000000.0
2008-09-23 06:12:00,2.14711,2.14713,2.14691,2.14713,10000000.0
2008-09-23 06:13:00,2.14707,2.14755,2.14684,2.14755,15000000.0
2008-09-23 06:14:00,2.14685,2.14703,2.14684,2.14684,10000000.0
2008-09-23 06:15:00,2.1468,2.1468,2.14659,2.14666,18000000.0
2008-09-23 06:16:00,2.14656,2.14669,2.14644,2.14654,11000000.0
2008-09-23 06:17:00,2.14639,2.14639,2.14598,2.14598,7000000.0
2008-09-23 06:18:00,2.14586,2.14602,2.14553,2.14602,13000000.0
2008-09-23 06:19:00,2.14628,2.14641,2.14605,2.14605,12000000.0
2008-09-23 06:20:00,2.14596,2.14625,2.14569,2.14569,18000000.0
2008-09-23 06:21:00,2.14608,2.14651,2.14608,2.14649,26000000.0
2008-09-23 06:22:00,2.14639,2.14659,2.14639,2.14656,10000000.0
2008-09-23 06:23:00,2.14643,2.14648,2.14618,2.14621,11000000.0
2008-09-23 06:24:00,2.14606,2.14606,2.14576,2.14583,11000000.0
2008-09-23 06:25:00,2.14586,2.14617,2.14586,2.14617,10000000.0
2008-09-23 06:26:00,2.1464,2.14654,2.14636,2.14636,7000000.0
2008-09-23 06:27:00,2.14631,2.14635,2.14609,2.14609,8000000.0
2008-09-23 06:28:00,2.14625,2.14626,2.14603,2.14603,7000000.0
2008-09-23 06:29:00,2.1461,2.14614,2.14591,2.14591,9000000.0
2008-09-23 06:30:00,2.14575,2.14575,2.14534,2.14572,11000000.0
2008-09-23 06:31:00,2.1456,2.14564,2.14548,2.14561,20000000.0
2008-09-23 06:32:00,2.14574,2.14583,2.1456,2.14572,31000000.0
2008-09-23 06:33:00,2.1457,2.14574,2.14563,2.14574,17000000.0
2008-09-23 06:34:00,2.1459,2.14613,2.1459,2.14611,9000000.0
2008-09-23 06:35:00,2.14607,2.1461,2.14587,2.1461,8000000.0
2008-09-23 06:36:00,2.14607,2.14607,2.14588,2.14591,10000000.0
2008-09-23 06:37:00,2.14602,2.1461,2.14602,2.14607,7000000.0
2008-09-23 06:38:00,2.14613,2.14619,2.14598,2.14613,8000000.0
2008-09-23 06:39:00,2.14621,2.14632,2.14616,2.14616,12000000.0
2008-09-23 06:40:00,2.14569,2.14569,2.14478,2.14513,7000000.0
2008-09-23 06:41:00,2.14423,2.14607,2.14421,2.14607,7000000.0
2008-09-23 06:42:00,2.14632,2.14632,2.14536,2.14546,7000000.0
2008-09-23 06:43:00,2.14521,2.14532,2.1452,2.14525,9000000.0
2008-09-23 06:44:00,2.14513,2.1454,2.14513,2.14537,11000000.0
2008-09-23 06:45:00,2.14543,2.14544,2.14536,2.14536,8000000.0
2008-09-23 06:46:00,2.14536,2.14554,2.14536,2.1455,8000000.0
2008-09-23 06:47:00,2.14514,2.14514,2.14318,2.14501,8000000.0
2008-09-23 06:48:00,2.14504,2.14525,2.14504,2.14508,8000000.0
2008-09-23 06:49:00,2.14522,2.14549,2.14515,2.14549,9000000.0
2008-09-23 06:50:00,2.14585,2.14693,2.14578,2.14693,9000000.0
2008-09-23 06:51:00,2.14672,2.14672,2.14425,2.14425,11000000.0
2008-09-23 06:52:00,2.14336,2.14362,2.1433,2.14362,7000000.0
2008-09-23 06:53:00,2.14379,2.14385,2.14372,2.14384,8000000.0
2008-09-23 06:54:00,2.14355,2.14355,2.14128,2.14245,11000000.0
2008-09-23 06:55:00,2.14243,2.14282,2.14243,2.14265,8000000.0
2008-09-23 06:56:00,2.14264,2.14277,2.14247,2.14247,13000000.0
2008-09-23 06:57:00,2.14187,2.1425,2.14159,2.1425,18000000.0
2008-09-23 06:58:00,2.14235,2.14235,2.14159,2.14159,16000000.0
2008-09-23 06:59:00,2.14254,2.14277,2.14254,2.14276,11000000.0
2008-09-23 07:00:00,2.14269,2.14275,2.14233,2.14275,8000000.0
2008-09-23 07:01:00,2.14362,2.14414,2.14362,2.14391,14000000.0
2008-09-23 07:02:00,2.14376,2.14376,2.14347,2.14347,18000000.0
2008-09-23 07:03:00,2.14297,2.14321,2.14297,2.14298,8000000.0
2008-09-23 07:04:00,2.14286,2.143,2.14286,2.14292,8000000.0
2008-09-23 07:05:00,2.14279,2.14279,2.14255,2.14266,10000000.0
2008-09-23 07:06:00,2.14325,2.14341,2.14282,2.143,8000000.0
2008-09-23 07:07:00,2.14293,2.14312,2.14278,2.14306,15000000.0
2008-09-23 07:08:00,2.14313,2.14313,2.14277,2.14278,18000000.0
2008-09-23 07:09:00,2.14262,2.143,2.14251,2.143,8000000.0
2008-09-23 07:10:00,2.14318,2.14329,2.14316,2.14329,18000000.0
2008-09-23 07:11:00,2.1433,2.1433,2.14313,2.14314,11000000.0
2008-09-23 07:12:00,2.14346,2.14401,2.14346,2.14399,11000000.0
2008-09-23 07:13:00,2.14378,2.14386,2.14376,2.14379,9000000.0
2008-09-23 07:14:00,2.14357,2.14357,2.14325,2.14336,12000000.0
2008-09-23 07:15:00,2.1433,2.14348,2.14328,2.14348,7000000.0
2008-09-23 07:16:00,2.14338,2.14338,2.14296,2.14296,12000000.0
2008-09-23 07:17:00,2.1437,2.14482,2.1437,2.14427,15000000.0
2008-09-23 07:18:00,2.14435,2.1445,2.14415,2.14415,8000000.0
2008-09-23 07:19:00,2.14439,2.14515,2.14439,2.14515,7000000.0
2008-09-23 07:20:00,2.14463,2.14475,2.14463,2.14471,9000000.0
2008-09-23 07:21:00,2.14488,2.14488,2.14327,2.14327,10000000.0
2008-09-23 07:22:00,2.14337,2.14352,2.14333,2.14349,7000000.0
2008-09-23 07:23:00,2.14341,2.1435,2.14341,2.14344,11000000.0
2008-09-23 07:24:00,2.14356,2.14375,2.14356,2.14357,23000000.0
2008-09-23 07:25:00,2.14333,2.14342,2.14316,2.14324,28000000.0
2008-09-23 07:26:00,2.14289,2.14309,2.14279,2.14286,14000000.0
2008-09-23 07:27:00,2.14271,2.14296,2.14271,2.14286,20000000.0
2008-09-23 07:28:00,2.14269,2.14326,2.14269,2.14277,17000000.0
2008-09-23 07:29:00,2.14298,2.14331,2.14289,2.14289,27000000.0
2008-09-23 07:30:00,2.14275,2.14318,2.14275,2.14305,20000000.0
2008-09-23 07:31:00,2.14371,2.14373,2.14321,2.14321,7000000.0
2008-09-23 07:32:00,2.14233,2.14233,2.14192,2.14215,11000000.0
2008-09-23 07:33:00,2.14206,2.14218,2.14185,2.14185,22000000.0
2008-09-23 07:34:00,2.1417,2.14196,2.14162,2.14196,16000000.0
2008-09-23 07:35:00,2.14204,2.14308,2.14204,2.14308,15000000.0
2008-09-23 07:36:00,2.14332,2.1435,2.14331,2.14331,8000000.0
2008-09-23 07:37:00,2.1425,2.1425,2.14213,2.14228,12000000.0
2008-09-23 07:38:00,2.1423,2.14314,2.1423,2.14313,7000000.0
2008-09-23 07:39:00,2.1426,2.1426,2.14166,2.14166,14000000.0
2008-09-23 07:40:00,2.1421,2.14236,2.1421,2.14211,9000000.0
2008-09-23 07:41:00,2.14193,2.14297,2.14193,2.1428,24000000.0
2008-09-23 07:42:00,2.14287,2.14287,2.14227,2.14283,17000000.0
2008-09-23 07:43:00,2.14289,2.14329,2.14289,2.14329,22000000.0
2008-09-23 07:44:00,2.14398,2.14415,2.14384,2.14409,10000000.0
2008-09-23 07:45:00,2.14433,2.14433,2.14366,2.1438,15000000.0
2008-09-23 07:46:00,2.14371,2.14371,2.14314,2.14348,17000000.0
2008-09-23 07:47:00,2.14349,2.14376,2.14349,2.14372,15000000.0
2008-09-23 07:48:00,2.1436,2.1439,2.14348,2.14348,10000000.0
2008-09-23 07:49:00,2.14376,2.14403,2.14376,2.14403,20000000.0
2008-09-23 07:50:00,2.14401,2.14401,2.14344,2.14356,17000000.0
2008-09-23 07:51:00,2.14329,2.14335,2.14304,2.14304,15000000.0
2008-09-23 07:52:00,2.14305,2.14327,2.14292,2.14304,29000000.0
2008-09-23 07:53:00,2.14302,2.14302,2.14272,2.14272,13000000.0
2008-09-23 07:54:00,2.14262,2.14292,2.14253,2.14253,23000000.0
2008-09-23 07:55:00,2.14249,2.14249,2.14166,2.14166,27000000.0
2008-09-23 07:56:00,2.14111,2.14115,2.14091,2.14115,18000000.0
2008-09-23 07:57:00,2.14181,2.14252,2.14181,2.14252,20000000.0
2008-09-23 07:58:00,2.14281,2.14281,2.14174,2.14174,13000000.0
2008-09-23 07:59:00,2.14165,2.1419,2.14165,2.14183,23000000.0
2008-09-23 08:00:00,2.14208,2.14266,2.14208,2.14266,31000000.0
2008-09-23 08:01:00,2.14281,2.14281,2.14255,2.14255,13000000.0
2008-09-23 08:02:00,2.14285,2.14342,2.14285,2.14331,12000000.0
2008-09-23 08:03:00,2.14321,2.14346,2.14321,2.14346,20000000.0
2008-09-23 08:04:00,2.14342,2.14342,2.14308,2.14314,30000000.0
2008-09-23 08:05:00,2.14317,2.14467,2.14317,2.14467,9000000.0
2008-09-23 08:06:00,2.14539,2.14539,2.14425,2.14425,21000000.0
2008-09-23 08:07:00,2.14406,2.14406,2.14345,2.14345,15000000.0
2008-09-23 08:08:00,2.14353,2.14383,2.14326,2.14366,25000000.0
2008-09-23 08:09:00,2.143,2.14339,2.14292,2.14336,23000000.0
2008-09-23 08:10:00,2.14375,2.14386,2.14373,2.14386,27000000.0
2008-09-23 08:11:00,2.14351,2.14406,2.14351,2.14406,18000000.0
2008-09-23 08:12:00,2.1444,2.14493,2.1444,2.14493,22000000.0
2008-09-23 08:13:00,2.14499,2.14499,2.14363,2.14372,18000000.0
2008-09-23 08:14:00,2.14371,2.14404,2.14368,2.14386,33000000.0
2008-09-23 08:15:00,2.14369,2.14374,2.14326,2.14353,21000000.0
2008-09-23 08:16:00,2.14256,2.1428,2.14239,2.1428,21000000.0
2008-09-23 08:17:00,2.14323,2.14378,2.14288,2.14288,19000000.0
2008-09-23 08:18:00,2.14382,2.14439,2.14382,2.144,17000000.0
2008-09-23 08:19:00,2.14341,2.14372,2.1432,2.14366,16000000.0
2008-09-23 08:20:00,2.14439,2.14506,2.14417,2.14506,13000000.0
2008-09-23 08:21:00,2.14514,2.14537,2.14472,2.14472,18000000.0
2008-09-23 08:22:00,2.1442,2.14519,2.1442,2.14519,26000000.0
2008-09-23 08:23:00,2.14558,2.1458,2.14544,2.14544,16000000.0
2008-09-23 08:24:00,2.14552,2.146,2.14552,2.14595,28000000.0
2008-09-23 08:25:00,2.14553,2.14553,2.14517,2.14521,49000000.0
2008-09-23 08:26:00,2.14528,2.14533,2.14495,2.14495,14000000.0
2008-09-23 08:27:00,2.14511,2.14619,2.1448,2.1448,31000000.0
2008-09-23 08:28:00,2.14459,2.14568,2.14459,2.14568,28000000.0
2008-09-23 08:29:00,2.14524,2.14548,2.14491,2.14518,32000000.0
2008-09-23 08:30:00,2.14489,2.14526,2.14487,2.14497,28000000.0
2008-09-23 08:31:00,2.14503,2.14541,2.14503,2.14541,40000000.0
2008-09-23 08:32:00,2.14504,2.14504,2.14436,2.1447,51000000.0
2008-09-23 08:33:00,2.14413,2.14413,2.14316,2.14333,48000000.0
2008-09-23 08:34:00,2.14335,2.14431,2.14335,2.14431,49000000.0
2008-09-23 08:35:00,2.14427,2.14443,2.14414,2.14429,39000000.0
2008-09-23 08:36:00,2.14419,2.14419,2.14409,2.14415,12000000.0
2008-09-23 08:37:00,2.14399,2.14424,2.14392,2.14411,25000000.0
2008-09-23 08:38:00,2.14408,2.14408,2.1436,2.14371,21000000.0
2008-09-23 08:39:00,2.14414,2.14488,2.14414,2.14488,23000000.0
2008-09-23 08:40:00,2.14469,2.14469,2.14175,2.14321,36000000.0
2008-09-23 08:41:00,2.14343,2.14343,2.14314,2.14314,30000000.0
2008-09-23 08:42:00,2.14314,2.1433,2.14303,2.1433,17000000.0
2008-09-23 08:43:00,2.14332,2.14347,2.1431,2.14333,23000000.0
2008-09-23 08:44:00,2.14295,2.14295,2.14277,2.14277,17000000.0
2008-09-23 08:45:00,2.14286,2.14318,2.14282,2.14318,37000000.0
2008-09-23 08:46:00,2.14303,2.1433,2.14298,2.14302,23000000.0
2008-09-23 08:47:00,2.14455,2.1455,2.14455,2.1455,25000000.0
2008-09-23 08:48:00,2.14604,2.14635,2.14598,2.14623,36000000.0
2008-09-23 08:49:00,2.14606,2.14644,2.14606,2.14611,27000000.0
2008-09-23 08:50:00,2.14586,2.14634,2.14585,2.14585,56000000.0
2008-09-23 08:51:00,2.14593,2.14627,2.14593,2.14627,32000000.0
2008-09-23 08:52:00,2.14637,2.14637,2.146,2.14607,39000000.0
2008-09-23 08:53:00,2.14601,2.14601,2.14481,2.14481,63000000.0
2008-09-23 08:54:00,2.14445,2.1446,2.14431,2.14431,42000000.0
2008-09-23 08:55:00,2.14374,2.14374,2.14326,2.14326,55000000.0
2008-09-23 08:56:00,2.14296,2.14296,2.14257,2.14257,21000000.0
2008-09-23 08:57:00,2.14238,2.14287,2.14233,2.14287,23000000.0
2008-09-23 08:58:00,2.14297,2.14333,2.14297,2.14299,18000000.0
2008-09-23 08:59:00,2.1431,2.14327,2.14305,2.14313,12000000.0
2008-09-23 09:00:00,2.14373,2.14442,2.14319,2.14374,26000000.0
2008-09-23 09:01:00,2.14202,2.14211,2.14171,2.14211,19000000.0
2008-09-23 09:02:00,2.14229,2.14284,2.14213,2.14277,15000000.0
2008-09-23 09:03:00,2.14245,2.14343,2.14245,2.14268,16000000.0
2008-09-23 09:04:00,2.14293,2.1434,2.14293,2.1434,22000000.0
2008-09-23 09:05:00,2.14248,2.14248,2.14083,2.14083,11000000.0
2008-09-23 09:06:00,2.14086,2.14116,2.14036,2.14116,31000000.0
2008-09-23 09:07:00,2.14098,2.14108,2.14072,2.14072,33000000.0
2008-09-23 09:08:00,2.1409,2.14108,2.14068,2.14107,17000000.0
2008-09-23 09:09:00,2.14095,2.14111,2.14082,2.14082,37000000.0
2008-09-23 09:10:00,2.14092,2.14092,2.13943,2.1396,31000000.0
2008-09-23 09:11:00,2.13928,2.13961,2.1392,2.13949,26000000.0
2008-09-23 09:12:00,2.14,2.14,2.13969,2.13969,41000000.0
2008-09-23 09:13:00,2.13925,2.13925,2.13859,2.13865,61000000.0
2008-09-23 09:14:00,2.13874,2.13931,2.13808,2.13808,57000000.0
2008-09-23 09:15:00,2.13829,2.13838,2.13814,2.13838,33000000.0
2008-09-23 09:16:00,2.13863,2.13898,2.13823,2.13823,39000000.0
2008-09-23 09:17:00,2.13833,2.13833,2.13799,2.13817,40000000.0
2008-09-23 09:18:00,2.13826,2.13877,2.13826,2.13855,68000000.0
2008-09-23 09:19:00,2.13882,2.13887,2.13856,2.13864,52000000.0
2008-09-23 09:20:00,2.13845,2.13859,2.1384,2.13856,37000000.0
2008-09-23 09:21:00,2.13848,2.13853,2.13844,2.13853,61000000.0
2008-09-23 09:22:00,2.13838,2.13876,2.13838,2.13849,63000000.0
2008-09-23 09:23:00,2.13836,2.13888,2.13836,2.13867,65000000.0
2008-09-23 09:24:00,2.13868,2.13993,2.13868,2.13953,47000000.0
2008-09-23 09:25:00,2.13948,2.13967,2.1392,2.13957,32000000.0
2008-09-23 09:26:00,2.14014,2.14079,2.14014,2.14079,29000000.0
2008-09-23 09:27:00,2.14156,2.14167,2.14117,2.14117,55000000.0
2008-09-23 09:28:00,2.14094,2.14125,2.14094,2.14124,46000000.0
2008-09-23 09:29:00,2.14103,2.14139,2.14098,2.14139,32000000.0
2008-09-23 09:30:00,2.14078,2.14078,2.14013,2.14013,24000000.0
2008-09-23 09:31:00,2.14013,2.14013,2.13944,2.13975,18000000.0
2008-09-23 09:32:00,2.14018,2.14089,2.14018,2.14062,35000000.0
2008-09-23 09:33:00,2.14078,2.14092,2.14069,2.14092,43000000.0
2008-09-23 09:34:00,2.14094,2.14158,2.14074,2.14158,31000000.0
2008-09-23 09:35:00,2.14293,2.14429,2.14238,2.14429,47000000.0
2008-09-23 09:36:00,2.14489,2.14489,2.14453,2.14453,34000000.0
2008-09-23 09:37:00,2.14467,2.14474,2.14389,2.14389,49000000.0
2008-09-23 09:38:00,2.1441,2.14465,2.14404,2.14459,37000000.0
2008-09-23 09:39:00,2.14406,2.14406,2.14342,2.1438,61000000.0
2008-09-23 09:40:00,2.14401,2.14401,2.14322,2.14324,46000000.0
2008-09-23 09:41:00,2.14324,2.14351,2.14319,2.1432,33000000.0
2008-09-23 09:42:00,2.1431,2.1431,2.1427,2.1428,60000000.0
2008-09-23 09:43:00,2.14273,2.14301,2.14273,2.14291,66000000.0
2008-09-23 09:44:00,2.1432,2.14371,2.1432,2.14355,21000000.0
2008-09-23 09:45:00,2.14358,2.14364,2.14347,2.14356,22000000.0
2008-09-23 09:46:00,2.1432,2.1432,2.14283,2.14283,30000000.0
2008-09-23 09:47:00,2.14226,2.14226,2.14087,2.14087,24000000.0
2008-09-23 09:48:00,2.13964,2.1398,2.13931,2.13953,34000000.0
2008-09-23 09:49:00,2.1399,2.14109,2.1399,2.14082,26000000.0
2008-09-23 09:50:00,2.14049,2.14051,2.13974,2.13974,34000000.0
2008-09-23 09:51:00,2.13998,2.14128,2.13998,2.14083,56000000.0
2008-09-23 09:52:00,2.14087,2.14104,2.1408,2.14094,38000000.0
2008-09-23 09:53:00,2.14152,2.14154,2.14097,2.14097,32000000.0
2008-09-23 09:54:00,2.14108,2.14108,2.14016,2.14016,36000000.0
2008-09-23 09:55:00,2.13927,2.13938,2.13913,2.13933,38000000.0
2008-09-23 09:56:00,2.13943,2.13968,2.13928,2.13928,38000000.0
2008-09-23 09:57:00,2.13931,2.13987,2.13931,2.13971,30000000.0
2008-09-23 09:58:00,2.1399,2.1399,2.13925,2.13925,52000000.0
2008-09-23 09:59:00,2.13972,2.14032,2.13972,2.14032,32000000.0
2008-09-23 10:00:00,2.14049,2.14049,2.13999,2.14037,39000000.0
2008-09-23 10:01:00,2.13988,2.13988,2.13951,2.13978,44000000.0
2008-09-23 10:02:00,2.14003,2.14012,2.13985,2.13985,34000000.0
2008-09-23 10:03:00,2.13978,2.13978,2.13948,2.13948,47000000.0
2008-09-23 10:04:00,2.13934,2.13935,2.13915,2.13927,32000000.0
2008-09-23 10:05:00,2.13957,2.14041,2.13957,2.14026,32000000.0
2008-09-23 10:06:00,2.14011,2.14011,2.13986,2.13994,42000000.0
2008-09-23 10:07:00,2.14042,2.14129,2.14033,2.14129,51000000.0
2008-09-23 10:08:00,2.14051,2.1406,2.14019,2.14055,54000000.0
2008-09-23 10:09:00,2.1413,2.14187,2.1413,2.14178,53000000.0
2008-09-23 10:10:00,2.14174,2.1418,2.14148,2.14148,72000000.0
2008-09-23 10:11:00,2.14076,2.14076,2.14033,2.14052,61000000.0
2008-09-23 10:12:00,2.14097,2.1414,2.14097,2.1414,65000000.0
2008-09-23 10:13:00,2.14131,2.14137,2.14033,2.14033,56000000.0
2008-09-23 10:14:00,2.14018,2.1408,2.14018,2.14049,49000000.0
2008-09-23 10:15:00,2.13964,2.13978,2.13936,2.13944,46000000.0
2008-09-23 10:16:00,2.13996,2.14009,2.13957,2.1397,33000000.0
2008-09-23 10:17:00,2.13948,2.13955,2.13924,2.13927,37000000.0
2008-09-23 10:18:00,2.1392,2.1392,2.13878,2.13894,50000000.0
2008-09-23 10:19:00,2.13906,2.13919,2.13878,2.1388,59000000.0
2008-09-23 10:20:00,2.13758,2.13758,2.13676,2.13691,41000000.0
2008-09-23 10:21:00,2.13686,2.13706,2.13686,2.13704,44000000.0
2008-09-23 10:22:00,2.1372,2.1372,2.13593,2.13593,47000000.0
2008-09-23 10:23:00,2.13524,2.13524,2.13422,2.13428,58000000.0
2008-09-23 10:24:00,2.13429,2.13468,2.13423,2.13445,43000000.0
2008-09-23 10:25:00,2.13422,2.13483,2.13422,2.13483,60000000.0
2008-09-23 10:26:00,2.13465,2.13465,2.13342,2.13356,64000000.0
2008-09-23 10:27:00,2.13364,2.13366,2.13344,2.13349,54000000.0
2008-09-23 10:28:00,2.13343,2.13403,2.13309,2.13403,62000000.0
2008-09-23 10:29:00,2.13436,2.13466,2.13428,2.13466,61000000.0
2008-09-23 10:30:00,2.13437,2.13437,2.1339,2.1339,36000000.0
2008-09-23 10:31:00,2.13394,2.13459,2.13394,2.13459,39000000.0
2008-09-23 10:32:00,2.13467,2.13467,2.13413,2.13417,44000000.0
2008-09-23 10:33:00,2.13407,2.13537,2.13406,2.13537,18000000.0
2008-09-23 10:34:00,2.13521,2.13524,2.13489,2.13516,20000000.0
2008-09-23 10:35:00,2.13478,2.13495,2.13444,2.13493,23000000.0
2008-09-23 10:36:00,2.1358,2.13582,2.13567,2.13567,32000000.0
2008-09-23 10:37:00,2.13578,2.13606,2.13561,2.13561,30000000.0
2008-09-23 10:38:00,2.13563,2.13563,2.13541,2.1356,26000000.0
2008-09-23 10:39:00,2.13533,2.13549,2.13533,2.13538,29000000.0
2008-09-23 10:40:00,2.13538,2.13539,2.13529,2.1353,19000000.0
2008-09-23 10:41:00,2.13587,2.13589,2.13571,2.13589,29000000.0
2008-09-23 10:42:00,2.1369,2.1378,2.1369,2.1378,38000000.0
2008-09-23 10:43:00,2.13812,2.13812,2.13767,2.13785,27000000.0
2008-09-23 10:44:00,2.13785,2.13785,2.13757,2.13766,26000000.0
2008-09-23 10:45:00,2.13764,2.13764,2.13695,2.13695,27000000.0
2008-09-23 10:46:00,2.13692,2.13811,2.13692,2.13811,35000000.0
2008-09-23 10:47:00,2.13804,2.13852,2.13804,2.13852,23000000.0
2008-09-23 10:48:00,2.13793,2.13793,2.13759,2.13781,44000000.0
2008-09-23 10:49:00,2.13786,2.13826,2.13786,2.13826,36000000.0
2008-09-23 10:50:00,2.13814,2.13814,2.13759,2.13759,47000000.0
2008-09-23 10:51:00,2.13731,2.13745,2.13724,2.13738,45000000.0
2008-09-23 10:52:00,2.13739,2.13786,2.13739,2.13781,33000000.0
2008-09-23 10:53:00,2.13784,2.13788,2.13752,2.13752,46000000.0
2008-09-23 10:54:00,2.13802,2.13865,2.13802,2.13823,35000000.0
2008-09-23 10:55:00,2.13795,2.13825,2.13795,2.13822,37000000.0
2008-09-23 10:56:00,2.13829,2.13841,2.13806,2.13823,33000000.0
2008-09-23 10:57:00,2.1382,2.1382,2.13719,2.13719,33000000.0
2008-09-23 10:58:00,2.13713,2.13713,2.13639,2.13693,26000000.0
2008-09-23 10:59:00,2.13679,2.13679,2.13556,2.13556,47000000.0
2008-09-23 11:00:00,2.13503,2.13514,2.13499,2.13499,39000000.0
2008-09-23 11:01:00,2.13487,2.13487,2.13431,2.13431,45000000.0
2008-09-23 11:02:00,2.13382,2.13382,2.13254,2.13323,17000000.0
2008-09-23 11:03:00,2.13311,2.1334,2.13308,2.13323,37000000.0
2008-09-23 11:04:00,2.13282,2.13332,2.13282,2.13332,40000000.0
2008-09-23 11:05:00,2.13402,2.13452,2.13389,2.13389,18000000.0
2008-09-23 11:06:00,2.13375,2.13375,2.1334,2.13374,19000000.0
2008-09-23 11:07:00,2.13404,2.13509,2.13404,2.13509,30000000.0
2008-09-23 11:08:00,2.13527,2.1357,2.13527,2.1357,30000000.0
2008-09-23 11:09:00,2.13653,2.13736,2.13653,2.13736,45000000.0
2008-09-23 11:10:00,2.1377,2.13795,2.13763,2.13771,35000000.0
2008-09-23 11:11:00,2.13756,2.13816,2.13756,2.13816,46000000.0
2008-09-23 11:12:00,2.13847,2.13938,2.13847,2.1392,55000000.0
2008-09-23 11:13:00,2.13942,2.14,2.13919,2.13956,59000000.0
2008-09-23 11:14:00,2.13966,2.13984,2.1396,2.1396,41000000.0
2008-09-23 11:15:00,2.14002,2.14014,2.13971,2.13971,34000000.0
2008-09-23 11:16:00,2.13861,2.13865,2.13778,2.13778,20000000.0
2008-09-23 11:17:00,2.13833,2.13916,2.13833,2.1384,57000000.0
2008-09-23 11:18:00,2.13835,2.13854,2.13795,2.13796,44000000.0
2008-09-23 11:19:00,2.13821,2.13858,2.13821,2.13851,63000000.0
2008-09-23 11:20:00,2.13853,2.13922,2.13853,2.13906,43000000.0
2008-09-23 11:21:00,2.13943,2.13989,2.13943,2.13985,34000000.0
2008-09-23 11:22:00,2.13953,2.13974,2.13897,2.13974,56000000.0
2008-09-23 11:23:00,2.14018,2.14018,2.13921,2.13921,43000000.0
2008-09-23 11:24:00,2.13904,2.13956,2.13904,2.1392,53000000.0
2008-09-23 11:25:00,2.13941,2.14008,2.13941,2.14008,29000000.0
2008-09-23 11:26:00,2.14022,2.14031,2.13997,2.14012,41000000.0
2008-09-23 11:27:00,2.14016,2.14016,2.13994,2.13994,34000000.0
2008-09-23 11:28:00,2.13988,2.14012,2.13952,2.13952,36000000.0
2008-09-23 11:29:00,2.13926,2.13939,2.13911,2.13911,43000000.0
2008-09-23 11:30:00,2.13856,2.13856,2.1382,2.1382,24000000.0
2008-09-23 11:31:00,2.1383,2.13854,2.1383,2.13854,34000000.0
2008-09-23 11:32:00,2.1385,2.13872,2.13811,2.13872,46000000.0
2008-09-23 11:33:00,2.13911,2.13928,2.13904,2.13919,41000000.0
2008-09-23 11:34:00,2.13944,2.13951,2.13938,2.13939,28000000.0
2008-09-23 11:35:00,2.13949,2.1397,2.13949,2.1397,44000000.0
2008-09-23 11:36:00,2.13933,2.1402,2.13933,2.14007,48000000.0
2008-09-23 11:37:00,2.14002,2.14024,2.14002,2.14016,50000000.0
2008-09-23 11:38:00,2.13993,2.14004,2.13963,2.13963,37000000.0
2008-09-23 11:39:00,2.13955,2.13987,2.1395,2.13987,52000000.0
2008-09-23 11:40:00,2.13996,2.14064,2.13996,2.14064,27000000.0
2008-09-23 11:41:00,2.14097,2.14104,2.14072,2.14104,49000000.0
2008-09-23 11:42:00,2.14126,2.14126,2.14074,2.1408,22000000.0
2008-09-23 11:43:00,2.14096,2.14097,2.14063,2.14063,45000000.0
2008-09-23 11:44:00,2.141,2.14121,2.14066,2.14066,42000000.0
2008-09-23 11:45:00,2.1409,2.14143,2.14058,2.14143,41000000.0
2008-09-23 11:46:00,2.14175,2.1418,2.1413,2.1413,38000000.0
2008-09-23 11:47:00,2.14053,2.14055,2.14011,2.14021,22000000.0
2008-09-23 11:48:00,2.13994,2.14036,2.13972,2.13972,27000000.0
2008-09-23 11:49:00,2.13955,2.13992,2.13955,2.13992,41000000.0
2008-09-23 11:50:00,2.1405,2.1405,2.13996,2.13996,44000000.0
2008-09-23 11:51:00,2.14001,2.14099,2.14001,2.14099,37000000.0
2008-09-23 11:52:00,2.14117,2.14137,2.14099,2.14099,37000000.0
2008-09-23 11:53:00,2.14037,2.14064,2.14018,2.14025,33000000.0
2008-09-23 11:54:00,2.1393,2.13949,2.13911,2.13911,37000000.0
2008-09-23 11:55:00,2.13889,2.1389,2.13805,2.13805,38000000.0
2008-09-23 11:56:00,2.13832,2.13935,2.13832,2.13935,51000000.0
2008-09-23 11:57:00,2.13975,2.14022,2.13975,2.14001,29000000.0
2008-09-23 11:58:00,2.14002,2.14014,2.13987,2.13987,31000000.0
2008-09-23 11:59:00,2.13971,2.13971,2.13913,2.13913,51000000.0
2008-09-23 12:00:00,2.13932,2.13967,2.13932,2.13956,23000000.0
2008-09-23 12:01:00,2.13957,2.14009,2.13957,2.13988,24000000.0
2008-09-23 12:02:00,2.13981,2.13986,2.1395,2.1395,34000000.0
2008-09-23 12:03:00,2.13969,2.13981,2.13952,2.13952,36000000.0
2008-09-23 12:04:00,2.13945,2.13958,2.13932,2.13956,33000000.0
2008-09-23 12:05:00,2.13978,2.13987,2.13965,2.13965,26000000.0
2008-09-23 12:06:00,2.14007,2.14026,2.13991,2.14008,15000000.0
2008-09-23 12:07:00,2.13982,2.14001,2.13979,2.13979,23000000.0
2008-09-23 12:08:00,2.13989,2.14091,2.13989,2.14075,37000000.0
2008-09-23 12:09:00,2.14078,2.14114,2.1404,2.1404,11000000.0
2008-09-23 12:10:00,2.1397,2.13971,2.13951,2.13971,25000000.0
2008-09-23 12:11:00,2.13957,2.13957,2.13888,2.13888,33000000.0
2008-09-23 12:12:00,2.1387,2.13893,2.13851,2.13893,31000000.0
2008-09-23 12:13:00,2.13952,2.13952,2.139,2.139,24000000.0
2008-09-23 12:14:00,2.13908,2.14013,2.139,2.14013,36000000.0
2008-09-23 12:15:00,2.14019,2.14019,2.13991,2.14008,29000000.0
2008-09-23 12:16:00,2.14034,2.14042,2.14011,2.14022,30000000.0
2008-09-23 12:17:00,2.14015,2.14039,2.14014,2.14039,41000000.0
2008-09-23 12:18:00,2.14007,2.14018,2.13976,2.13976,43000000.0
2008-09-23 12:19:00,2.13954,2.14003,2.13954,2.14003,37000000.0
2008-09-23 12:20:00,2.14017,2.14022,2.13991,2.13992,40000000.0
2008-09-23 12:21:00,2.13979,2.14004,2.13978,2.14004,61000000.0
2008-09-23 12:22:00,2.13958,2.13958,2.13908,2.13927,24000000.0
2008-09-23 12:23:00,2.13965,2.14047,2.13965,2.14047,23000000.0
2008-09-23 12:24:00,2.14019,2.14033,2.13992,2.13992,30000000.0
2008-09-23 12:25:00,2.13987,2.14032,2.13987,2.14004,22000000.0
2008-09-23 12:26:00,2.14002,2.14026,2.1399,2.14009,32000000.0
2008-09-23 12:27:00,2.14,2.14006,2.13931,2.13931,25000000.0
2008-09-23 12:28:00,2.13923,2.13951,2.13923,2.13936,58000000.0
2008-09-23 12:29:00,2.13952,2.13967,2.13751,2.13762,71000000.0
2008-09-23 12:30:00,2.13737,2.13942,2.13677,2.13942,47000000.0
2008-09-23 12:31:00,2.13945,2.13947,2.13916,2.13938,55000000.0
2008-09-23 12:32:00,2.13949,2.13949,2.139,2.139,32000000.0
2008-09-23 12:33:00,2.13901,2.13907,2.13898,2.13903,40000000.0
2008-09-23 12:34:00,2.13931,2.13983,2.13925,2.13925,14000000.0
2008-09-23 12:35:00,2.13904,2.1396,2.13904,2.1396,20000000.0
2008-09-23 12:36:00,2.1393,2.13945,2.1393,2.13939,36000000.0
2008-09-23 12:37:00,2.13928,2.13928,2.13902,2.13905,22000000.0
2008-09-23 12:38:00,2.13923,2.13958,2.13923,2.13958,12000000.0
2008-09-23 12:39:00,2.1394,2.1394,2.13852,2.13852,20000000.0
2008-09-23 12:40:00,2.13832,2.1389,2.13832,2.1389,16000000.0
2008-09-23 12:41:00,2.13877,2.13877,2.13838,2.13838,10000000.0
2008-09-23 12:42:00,2.13853,2.13875,2.13828,2.13828,26000000.0
2008-09-23 12:43:00,2.13821,2.13833,2.13821,2.13829,9000000.0
2008-09-23 12:44:00,2.13837,2.1387,2.13837,2.13864,21000000.0
2008-09-23 12:45:00,2.13922,2.13929,2.13878,2.13878,30000000.0
2008-09-23 12:46:00,2.13868,2.1392,2.13868,2.1392,41000000.0
2008-09-23 12:47:00,2.13917,2.13941,2.13917,2.13927,26000000.0
2008-09-23 12:48:00,2.13866,2.13876,2.13843,2.13853,27000000.0
2008-09-23 12:49:00,2.13858,2.13874,2.13831,2.13866,36000000.0
2008-09-23 12:50:00,2.13941,2.1398,2.13941,2.1398,34000000.0
2008-09-23 12:51:00,2.1396,2.1396,2.13898,2.13899,25000000.0
2008-09-23 12:52:00,2.13892,2.1397,2.13892,2.13967,26000000.0
2008-09-23 12:53:00,2.1401,2.14039,2.14007,2.14039,16000000.0
2008-09-23 12:54:00,2.14043,2.14187,2.14043,2.1417,28000000.0
2008-09-23 12:55:00,2.14139,2.14173,2.14122,2.14147,29000000.0
2008-09-23 12:56:00,2.14159,2.14199,2.14159,2.14197,30000000.0
2008-09-23 12:57:00,2.14158,2.14185,2.14148,2.14171,26000000.0
2008-09-23 12:58:00,2.14174,2.14189,2.14154,2.14189,14000000.0
2008-09-23 12:59:00,2.1415,2.14169,2.14147,2.14168,32000000.0
2008-09-23 13:00:00,2.14161,2.14161,2.1396,2.1396,20000000.0
2008-09-23 13:01:00,2.13962,2.14101,2.13955,2.14101,31000000.0
2008-09-23 13:02:00,2.14172,2.14313,2.14172,2.14313,12000000.0
2008-09-23 13:03:00,2.14357,2.14389,2.14357,2.14385,21000000.0
2008-09-23 13:04:00,2.14448,2.14521,2.14448,2.14521,7000000.0
2008-09-23 13:05:00,2.14449,2.14449,2.14412,2.14431,17000000.0
2008-09-23 13:06:00,2.14442,2.14444,2.14431,2.14436,22000000.0
2008-09-23 13:07:00,2.14424,2.14424,2.14374,2.14374,17000000.0
2008-09-23 13:08:00,2.1435,2.1435,2.14311,2.14321,37000000.0
2008-09-23 13:09:00,2.14328,2.14378,2.14328,2.14378,33000000.0
2008-09-23 13:10:00,2.14385,2.14385,2.14314,2.14314,32000000.0
2008-09-23 13:11:00,2.14316,2.14334,2.14316,2.1433,21000000.0
2008-09-23 13:12:00,2.14319,2.14384,2.14308,2.14384,7000000.0
2008-09-23 13:13:00,2.1439,2.1439,2.14347,2.14355,11000000.0
2008-09-23 13:14:00,2.14388,2.14416,2.14363,2.14416,33000000.0
2008-09-23 13:15:00,2.1436,2.1436,2.14237,2.14237,25000000.0
2008-09-23 13:16:00,2.14158,2.14191,2.14158,2.14178,20000000.0
2008-09-23 13:17:00,2.14189,2.14223,2.14189,2.14217,19000000.0
2008-09-23 13:18:00,2.14179,2.14219,2.1417,2.14214,41000000.0
2008-09-23 13:19:00,2.14297,2.14323,2.14277,2.14277,36000000.0
2008-09-23 13:20:00,2.14237,2.14319,2.14237,2.14303,36000000.0
2008-09-23 13:21:00,2.14318,2.14318,2.14279,2.14279,54000000.0
2008-09-23 13:22:00,2.14257,2.14257,2.14207,2.14218,41000000.0
2008-09-23 13:23:00,2.14181,2.14243,2.14181,2.14243,11000000.0
2008-09-23 13:24:00,2.1425,2.14259,2.14226,2.14226,23000000.0
2008-09-23 13:25:00,2.14198,2.14198,2.14115,2.14115,25000000.0
2008-09-23 13:26:00,2.14083,2.14102,2.14083,2.14102,20000000.0
2008-09-23 13:27:00,2.14139,2.14185,2.14139,2.14185,32000000.0
2008-09-23 13:28:00,2.14216,2.14285,2.14216,2.14285,26000000.0
2008-09-23 13:29:00,2.1434,2.14377,2.1434,2.14377,25000000.0
2008-09-23 13:30:00,2.14362,2.14386,2.14344,2.14384,16000000.0
2008-09-23 13:31:00,2.14396,2.14396,2.14295,2.14295,21000000.0
2008-09-23 13:32:00,2.1424,2.14344,2.14228,2.14344,28000000.0
2008-09-23 13:33:00,2.14326,2.14327,2.14306,2.14307,18000000.0
2008-09-23 13:34:00,2.14315,2.14328,2.14308,2.1431,35000000.0
2008-09-23 13:35:00,2.14228,2.14228,2.14178,2.14181,10000000.0
2008-09-23 13:36:00,2.14133,2.14133,2.14081,2.14081,40000000.0
2008-09-23 13:37:00,2.14126,2.14152,2.1412,2.14152,22000000.0
2008-09-23 13:38:00,2.14205,2.1423,2.14181,2.1423,39000000.0
2008-09-23 13:39:00,2.14231,2.14231,2.14182,2.14193,32000000.0
2008-09-23 13:40:00,2.14194,2.14238,2.14194,2.14238,35000000.0
2008-09-23 13:41:00,2.14259,2.14259,2.14231,2.14245,27000000.0
2008-09-23 13:42:00,2.14223,2.14223,2.14142,2.14142,32000000.0
2008-09-23 13:43:00,2.14148,2.14167,2.14143,2.14149,26000000.0
2008-09-23 13:44:00,2.14153,2.14188,2.14035,2.14035,25000000.0
2008-09-23 13:45:00,2.13998,2.14028,2.13998,2.14026,21000000.0
2008-09-23 13:46:00,2.14067,2.14083,2.14059,2.14064,13000000.0
2008-09-23 13:47:00,2.14082,2.14094,2.14064,2.14064,22000000.0
2008-09-23 13:48:00,2.14072,2.14077,2.14032,2.14032,21000000.0
2008-09-23 13:49:00,2.14006,2.14006,2.13928,2.13932,24000000.0
2008-09-23 13:50:00,2.13947,2.13971,2.13946,2.13971,27000000.0
2008-09-23 13:51:00,2.13975,2.14,2.1397,2.13991,27000000.0
2008-09-23 13:52:00,2.13984,2.13984,2.13949,2.13949,31000000.0
2008-09-23 13:53:00,2.13955,2.13955,2.139,2.13946,31000000.0
2008-09-23 13:54:00,2.13968,2.13977,2.13942,2.13958,28000000.0
2008-09-23 13:55:00,2.13957,2.13957,2.13872,2.13872,33000000.0
2008-09-23 13:56:00,2.13862,2.13885,2.13857,2.13858,23000000.0
2008-09-23 13:57:00,2.13752,2.13774,2.13726,2.13755,19000000.0
2008-09-23 13:58:00,2.13752,2.13801,2.13752,2.13801,30000000.0
2008-09-23 13:59:00,2.13773,2.13774,2.13709,2.13709,39000000.0
2008-09-23 14:00:00,2.13679,2.13774,2.13673,2.13757,30000000.0
2008-09-23 14:01:00,2.13759,2.13765,2.13749,2.13765,16000000.0
2008-09-23 14:02:00,2.13788,2.13797,2.13773,2.13796,34000000.0
2008-09-23 14:03:00,2.13811,2.13811,2.13765,2.13811,24000000.0
2008-09-23 14:04:00,2.13772,2.13772,2.13719,2.13732,20000000.0
2008-09-23 14:05:00,2.13758,2.13794,2.13744,2.13793,31000000.0
2008-09-23 14:06:00,2.13764,2.13764,2.13653,2.13653,28000000.0
2008-09-23 14:07:00,2.13624,2.13666,2.13624,2.1364,32000000.0
2008-09-23 14:08:00,2.13641,2.13732,2.13641,2.13732,22000000.0
2008-09-23 14:09:00,2.13767,2.13784,2.13761,2.13784,15000000.0
2008-09-23 14:10:00,2.13788,2.13947,2.13783,2.13947,24000000.0
2008-09-23 14:11:00,2.14062,2.14062,2.14021,2.14021,22000000.0
2008-09-23 14:12:00,2.14003,2.14003,2.13956,2.13956,17000000.0
2008-09-23 14:13:00,2.13972,2.14008,2.13964,2.13964,19000000.0
2008-09-23 14:14:00,2.13964,2.13964,2.13853,2.13853,22000000.0
2008-09-23 14:15:00,2.13899,2.13934,2.13899,2.13923,26000000.0
2008-09-23 14:16:00,2.13932,2.13956,2.13932,2.13956,10000000.0
2008-09-23 14:17:00,2.1401,2.14012,2.13993,2.13993,8000000.0
2008-09-23 14:18:00,2.14006,2.1402,2.14004,2.1402,13000000.0
2008-09-23 14:19:00,2.14042,2.14092,2.14042,2.14092,29000000.0
2008-09-23 14:20:00,2.14144,2.14148,2.14087,2.14091,15000000.0
2008-09-23 14:21:00,2.14093,2.14093,2.14042,2.14042,18000000.0
2008-09-23 14:22:00,2.14039,2.14058,2.14032,2.14032,10000000.0
2008-09-23 14:23:00,2.1403,2.14049,2.1402,2.14033,24000000.0
2008-09-23 14:24:00,2.14045,2.14055,2.14045,2.14053,17000000.0
2008-09-23 14:25:00,2.14073,2.14083,2.14068,2.14069,31000000.0
2008-09-23 14:26:00,2.14058,2.14058,2.14029,2.14051,14000000.0
2008-09-23 14:27:00,2.14048,2.14054,2.14046,2.14048,14000000.0
2008-09-23 14:28:00,2.14019,2.14019,2.13942,2.13942,9000000.0
2008-09-23 14:29:00,2.13944,2.13958,2.13944,2.13953,7000000.0
2008-09-23 14:30:00,2.1403,2.14057,2.1403,2.14057,17000000.0
2008-09-23 14:31:00,2.14078,2.14121,2.14061,2.14121,21000000.0
2008-09-23 14:32:00,2.14096,2.14108,2.14044,2.14044,8000000.0
2008-09-23 14:33:00,2.1398,2.1398,2.13939,2.13939,10000000.0
2008-09-23 14:34:00,2.13943,2.14003,2.13915,2.14,11000000.0
2008-09-23 14:35:00,2.14063,2.14063,2.14001,2.14001,7000000.0
2008-09-23 14:36:00,2.13988,2.13988,2.13838,2.13838,8000000.0
2008-09-23 14:37:00,2.13815,2.13889,2.13778,2.13889,11000000.0
2008-09-23 14:38:00,2.13854,2.13854,2.13821,2.13835,7000000.0
2008-09-23 14:39:00,2.13861,2.13861,2.13846,2.13857,8000000.0
2008-09-23 14:40:00,2.13862,2.13882,2.1386,2.1386,8000000.0
2008-09-23 14:41:00,2.13881,2.13959,2.13881,2.13959,10000000.0
2008-09-23 14:42:00,2.13963,2.1398,2.13955,2.1398,9000000.0
2008-09-23 14:43:00,2.13979,2.13991,2.13975,2.13975,8000000.0
2008-09-23 14:44:00,2.13991,2.14009,2.13981,2.13999,8000000.0
2008-09-23 14:45:00,2.13965,2.13965,2.13822,2.13822,7000000.0
2008-09-23 14:46:00,2.13821,2.13971,2.13821,2.13971,9000000.0
2008-09-23 14:47:00,2.13936,2.13965,2.13933,2.13939,8000000.0
2008-09-23 14:48:00,2.1396,2.14097,2.13942,2.14097,8000000.0
2008-09-23 14:49:00,2.1412,2.14133,2.14091,2.14094,9000000.0
2008-09-23 14:50:00,2.14078,2.1411,2.1406,2.1411,7000000.0
2008-09-23 14:51:00,2.1412,2.1412,2.14048,2.14055,10000000.0
2008-09-23 14:52:00,2.13995,2.13995,2.13953,2.1396,7000000.0
2008-09-23 14:53:00,2.1397,2.1401,2.1397,2.1401,7000000.0
2008-09-23 14:54:00,2.14006,2.14075,2.14006,2.14075,8000000.0
2008-09-23 14:55:00,2.14093,2.14093,2.13921,2.13921,7000000.0
2008-09-23 14:56:00,2.13942,2.13988,2.1394,2.13985,8000000.0
2008-09-23 14:57:00,2.13998,2.14041,2.13998,2.1404,7000000.0
2008-09-23 14:58:00,2.14017,2.14036,2.14005,2.14036,8000000.0
2008-09-23 14:59:00,2.14064,2.1409,2.14064,2.14072,8000000.0
2008-09-23 15:00:00,2.13997,2.13997,2.13929,2.13929,7000000.0
2008-09-23 15:01:00,2.13996,2.14082,2.13996,2.14082,8000000.0
2008-09-23 15:02:00,2.14111,2.14161,2.14111,2.14144,7000000.0
2008-09-23 15:03:00,2.14158,2.14163,2.14148,2.14158,7000000.0
2008-09-23 15:04:00,2.14042,2.14042,2.14012,2.14037,8000000.0
2008-09-23 15:05:00,2.14045,2.14052,2.14034,2.14051,7000000.0
2008-09-23 15:06:00,2.14059,2.14062,2.14031,2.14031,8000000.0
2008-09-23 15:07:00,2.14013,2.14016,2.13984,2.13997,11000000.0
2008-09-23 15:08:00,2.13972,2.14191,2.13972,2.14183,8000000.0
2008-09-23 15:09:00,2.14171,2.14199,2.14171,2.14199,7000000.0
2008-09-23 15:10:00,2.14171,2.14191,2.14171,2.14185,7000000.0
2008-09-23 15:11:00,2.14151,2.14173,2.14142,2.14173,11000000.0
2008-09-23 15:12:00,2.14154,2.14171,2.14137,2.14171,10000000.0
2008-09-23 15:13:00,2.14195,2.1424,2.14195,2.14235,9000000.0
2008-09-23 15:14:00,2.14227,2.14281,2.14227,2.14281,10000000.0
2008-09-23 15:15:00,2.14299,2.14308,2.14259,2.14259,8000000.0
2008-09-23 15:16:00,2.14027,2.14053,2.13961,2.13961,9000000.0
2008-09-23 15:17:00,2.13972,2.14053,2.13972,2.14036,9000000.0
2008-09-23 15:18:00,2.13984,2.13984,2.13945,2.13957,8000000.0
2008-09-23 15:19:00,2.13931,2.13958,2.13931,2.13934,7000000.0
2008-09-23 15:20:00,2.13998,2.14128,2.13998,2.14128,9000000.0
2008-09-23 15:21:00,2.14192,2.14224,2.14073,2.14073,8000000.0
2008-09-23 15:22:00,2.14021,2.14064,2.14013,2.14013,9000000.0
2008-09-23 15:23:00,2.13992,2.1405,2.13992,2.1405,8000000.0
2008-09-23 15:24:00,2.14097,2.14143,2.14097,2.14127,8000000.0
2008-09-23 15:25:00,2.14228,2.14267,2.14228,2.14241,7000000.0
2008-09-23 15:26:00,2.14251,2.14287,2.14251,2.14284,7000000.0
2008-09-23 15:27:00,2.14233,2.14233,2.14195,2.14195,7000000.0
2008-09-23 15:28:00,2.14254,2.14285,2.14254,2.14272,11000000.0
2008-09-23 15:29:00,2.14268,2.14268,2.14225,2.14237,7000000.0
2008-09-23 15:30:00,2.14278,2.14361,2.14278,2.14361,9000000.0
2008-09-23 15:31:00,2.14357,2.14368,2.14334,2.14356,9000000.0
2008-09-23 15:32:00,2.14328,2.14328,2.14296,2.14321,10000000.0
2008-09-23 15:33:00,2.14316,2.14326,2.14294,2.14326,8000000.0
2008-09-23 15:34:00,2.1436,2.1436,2.14146,2.14146,9000000.0
2008-09-23 15:35:00,2.1415,2.1415,2.14143,2.14143,7000000.0
2008-09-23 15:36:00,2.14121,2.14121,2.14056,2.14056,7000000.0
2008-09-23 15:37:00,2.14084,2.14137,2.14084,2.14126,8000000.0
2008-09-23 15:38:00,2.13969,2.14193,2.13969,2.14156,7000000.0
2008-09-23 15:39:00,2.14145,2.14205,2.14145,2.14194,10000000.0
2008-09-23 15:40:00,2.14213,2.14222,2.14209,2.14218,9000000.0
2008-09-23 15:41:00,2.14228,2.14248,2.14225,2.14248,11000000.0
2008-09-23 15:42:00,2.14254,2.14255,2.14224,2.14255,8000000.0
2008-09-23 15:43:00,2.14266,2.1427,2.14181,2.14185,8000000.0
2008-09-23 15:44:00,2.14141,2.14141,2.14088,2.14088,8000000.0
2008-09-23 15:45:00,2.14051,2.14051,2.14006,2.14006,8000000.0
2008-09-23 15:46:00,2.13954,2.13954,2.13738,2.13738,10000000.0
2008-09-23 15:47:00,2.13674,2.13739,2.13669,2.13739,7000000.0
2008-09-23 15:48:00,2.1374,2.1374,2.1366,2.13663,7000000.0
2008-09-23 15:49:00,2.13652,2.13652,2.13516,2.13559,8000000.0
2008-09-23 15:50:00,2.13667,2.13765,2.13667,2.13765,8000000.0
2008-09-23 15:51:00,2.13812,2.1383,2.13795,2.1383,9000000.0
2008-09-23 15:52:00,2.13828,2.13902,2.13828,2.13902,7000000.0
2008-09-23 15:53:00,2.13931,2.14033,2.13931,2.14033,7000000.0
2008-09-23 15:54:00,2.14055,2.14068,2.14052,2.14066,11000000.0
2008-09-23 15:55:00,2.14087,2.14091,2.14068,2.14091,9000000.0
2008-09-23 15:56:00,2.1411,2.1411,2.14064,2.14064,7000000.0
2008-09-23 15:57:00,2.14052,2.14052,2.14019,2.14019,10000000.0
2008-09-23 15:58:00,2.13996,2.14049,2.13996,2.14049,10000000.0
2008-09-23 15:59:00,2.14087,2.14093,2.1399,2.1399,7000000.0
2008-09-23 16:00:00,2.14036,2.14077,2.14034,2.14072,7000000.0
2008-09-23 16:01:00,2.14064,2.14064,2.13851,2.13851,9000000.0
2008-09-23 16:02:00,2.13884,2.13942,2.13884,2.13928,8000000.0
2008-09-23 16:03:00,2.13941,2.13945,2.13913,2.13945,11000000.0
2008-09-23 16:04:00,2.13971,2.14176,2.13971,2.14168,8000000.0
2008-09-23 16:05:00,2.14063,2.14075,2.14012,2.14012,9000000.0
2008-09-23 16:06:00,2.14029,2.14076,2.14011,2.14076,10000000.0
2008-09-23 16:07:00,2.14146,2.14146,2.14133,2.14134,10000000.0
2008-09-23 16:08:00,2.14143,2.14159,2.14115,2.14159,8000000.0
2008-09-23 16:09:00,2.14156,2.14177,2.14137,2.14137,7000000.0
2008-09-23 16:10:00,2.14137,2.14204,2.14127,2.14204,7000000.0
2008-09-23 16:11:00,2.14179,2.14179,2.1396,2.1396,10000000.0
2008-09-23 16:12:00,2.14042,2.14136,2.14042,2.14136,9000000.0
2008-09-23 16:13:00,2.1424,2.14245,2.14193,2.14193,7000000.0
2008-09-23 16:14:00,2.14221,2.14285,2.14221,2.14273,11000000.0
2008-09-23 16:15:00,2.14262,2.14262,2.14219,2.14245,7000000.0
2008-09-23 16:16:00,2.14179,2.14179,2.14084,2.14095,7000000.0
2008-09-23 16:17:00,2.1404,2.14115,2.1404,2.14103,11000000.0
2008-09-23 16:18:00,2.14093,2.14174,2.14023,2.14174,11000000.0
2008-09-23 16:19:00,2.14204,2.14206,2.14142,2.14143,11000000.0
2008-09-23 16:20:00,2.14091,2.14091,2.14044,2.14044,9000000.0
2008-09-23 16:21:00,2.14116,2.14137,2.14084,2.14137,9000000.0
2008-09-23 16:22:00,2.14147,2.14304,2.14134,2.14304,8000000.0
2008-09-23 16:23:00,2.1435,2.1435,2.14278,2.14278,8000000.0
2008-09-23 16:24:00,2.14378,2.14395,2.14326,2.14326,10000000.0
2008-09-23 16:25:00,2.14313,2.14317,2.14292,2.14297,7000000.0
2008-09-23 16:26:00,2.14361,2.14361,2.14281,2.14294,7000000.0
2008-09-23 16:27:00,2.14376,2.14376,2.14327,2.14335,11000000.0
2008-09-23 16:28:00,2.14393,2.14462,2.14377,2.14462,11000000.0
2008-09-23 16:29:00,2.14424,2.14424,2.14345,2.14375,7000000.0
2008-09-23 16:30:00,2.14343,2.14343,2.14305,2.14324,8000000.0
2008-09-23 16:31:00,2.1433,2.14364,2.1432,2.14364,7000000.0
2008-09-23 16:32:00,2.14324,2.14352,2.14307,2.14352,8000000.0
2008-09-23 16:33:00,2.14374,2.14442,2.14374,2.14436,11000000.0
2008-09-23 16:34:00,2.14466,2.14529,2.14466,2.14526,8000000.0
2008-09-23 16:35:00,2.14565,2.14582,2.14565,2.14582,7000000.0
2008-09-23 16:36:00,2.14522,2.14576,2.14505,2.14576,8000000.0
2008-09-23 16:37:00,2.14618,2.14618,2.14561,2.14561,8000000.0
2008-09-23 16:38:00,2.14611,2.14665,2.14611,2.14628,7000000.0
2008-09-23 16:39:00,2.14653,2.14704,2.14653,2.14686,8000000.0
2008-09-23 16:40:00,2.14668,2.14718,2.14668,2.14695,11000000.0
2008-09-23 16:41:00,2.14699,2.14712,2.14683,2.14712,10000000.0
2008-09-23 16:42:00,2.14666,2.14666,2.14623,2.14633,7000000.0
2008-09-23 16:43:00,2.14655,2.14745,2.14655,2.14745,7000000.0
2008-09-23 16:44:00,2.14769,2.14864,2.14768,2.14864,7000000.0
2008-09-23 16:45:00,2.14879,2.14898,2.1487,2.14878,11000000.0
2008-09-23 16:46:00,2.14857,2.14874,2.14823,2.14853,11000000.0
2008-09-23 16:47:00,2.14877,2.14939,2.14877,2.14911,7000000.0
2008-09-23 16:48:00,2.14913,2.14922,2.14908,2.14921,10000000.0
2008-09-23 16:49:00,2.149,2.14904,2.14853,2.14853,8000000.0
2008-09-23 16:50:00,2.14829,2.14867,2.14816,2.14867,8000000.0
2008-09-23 16:51:00,2.14825,2.14825,2.14685,2.14689,9000000.0
2008-09-23 16:52:00,2.14655,2.1468,2.1461,2.1461,7000000.0
2008-09-23 16:53:00,2.1455,2.14554,2.14519,2.14519,8000000.0
2008-09-23 16:54:00,2.14521,2.14552,2.14521,2.14548,7000000.0
2008-09-23 16:55:00,2.14519,2.14534,2.14502,2.14503,11000000.0
2008-09-23 16:56:00,2.14471,2.14479,2.14456,2.14479,11000000.0
2008-09-23 16:57:00,2.14507,2.14601,2.14507,2.14601,7000000.0
2008-09-23 16:58:00,2.14649,2.14663,2.1464,2.14655,8000000.0
2008-09-23 16:59:00,2.1457,2.14735,2.14566,2.14566,7000000.0
2008-09-23 17:00:00,2.14589,2.14683,2.14589,2.14669,11000000.0
2008-09-23 17:01:00,2.14713,2.14738,2.14701,2.14738,7000000.0
2008-09-23 17:02:00,2.14719,2.14719,2.14667,2.14667,8000000.0
2008-09-23 17:03:00,2.14666,2.14692,2.14489,2.14651,7000000.0
2008-09-23 17:04:00,2.14551,2.14568,2.14538,2.14538,7000000.0
2008-09-23 17:05:00,2.14553,2.1457,2.14545,2.1457,10000000.0
2008-09-23 17:06:00,2.14529,2.14542,2.1452,2.14527,9000000.0
2008-09-23 17:07:00,2.14522,2.14553,2.14477,2.14477,8000000.0
2008-09-23 17:08:00,2.14487,2.1453,2.14456,2.1453,9000000.0
2008-09-23 17:09:00,2.14605,2.14623,2.14605,2.14618,8000000.0
2008-09-23 17:10:00,2.14597,2.14599,2.1458,2.1458,9000000.0
2008-09-23 17:11:00,2.14578,2.14618,2.14578,2.14591,8000000.0
2008-09-23 17:12:00,2.1459,2.14636,2.1459,2.14636,7000000.0
2008-09-23 17:13:00,2.14603,2.14652,2.14603,2.14646,8000000.0
2008-09-23 17:14:00,2.14675,2.14757,2.14675,2.14699,8000000.0
2008-09-23 17:15:00,2.14653,2.14671,2.14653,2.14656,7000000.0
2008-09-23 17:16:00,2.14561,2.14561,2.14498,2.14511,10000000.0
2008-09-23 17:17:00,2.14544,2.1457,2.14544,2.14562,7000000.0
2008-09-23 17:18:00,2.14522,2.14522,2.14461,2.14461,9000000.0
2008-09-23 17:19:00,2.14474,2.1452,2.14474,2.14501,7000000.0
2008-09-23 17:20:00,2.14465,2.14465,2.14429,2.14449,8000000.0
2008-09-23 17:21:00,2.14481,2.14482,2.14431,2.14479,10000000.0
2008-09-23 17:22:00,2.14471,2.14471,2.14416,2.14416,8000000.0
2008-09-23 17:23:00,2.1441,2.1444,2.14403,2.14436,8000000.0
2008-09-23 17:24:00,2.1445,2.14547,2.1445,2.14547,7000000.0
2008-09-23 17:25:00,2.14523,2.14523,2.1445,2.1445,7000000.0
2008-09-23 17:26:00,2.14527,2.14568,2.14527,2.14566,7000000.0
2008-09-23 17:27:00,2.14572,2.14639,2.14572,2.14639,9000000.0
2008-09-23 17:28:00,2.1464,2.14712,2.1464,2.14704,7000000.0
2008-09-23 17:29:00,2.14739,2.14897,2.14739,2.14897,8000000.0
2008-09-23 17:30:00,2.14985,2.15075,2.14985,2.15075,8000000.0
2008-09-23 17:31:00,2.15052,2.15144,2.15052,2.15139,9000000.0
2008-09-23 17:32:00,2.15117,2.15127,2.15101,2.15111,8000000.0
2008-09-23 17:33:00,2.15133,2.1515,2.1511,2.1515,11000000.0
2008-09-23 17:34:00,2.15144,2.15172,2.15144,2.15169,9000000.0
2008-09-23 17:35:00,2.1511,2.1511,2.15071,2.15099,7000000.0
2008-09-23 17:36:00,2.1516,2.15204,2.15147,2.15195,7000000.0
2008-09-23 17:37:00,2.15228,2.15228,2.15156,2.15156,7000000.0
2008-09-23 17:38:00,2.15205,2.15222,2.15205,2.15213,8000000.0
2008-09-23 17:39:00,2.15222,2.15247,2.15222,2.15239,7000000.0
2008-09-23 17:40:00,2.15208,2.15208,2.15183,2.15183,9000000.0
2008-09-23 17:41:00,2.15173,2.15242,2.15173,2.15242,8000000.0
2008-09-23 17:42:00,2.15263,2.15267,2.15241,2.15253,11000000.0
2008-09-23 17:43:00,2.15198,2.15259,2.15198,2.15259,7000000.0
2008-09-23 17:44:00,2.15248,2.15248,2.15177,2.15195,10000000.0
2008-09-23 17:45:00,2.15167,2.15167,2.15078,2.15078,7000000.0
2008-09-23 17:46:00,2.15062,2.15126,2.15062,2.15126,8000000.0
2008-09-23 17:47:00,2.1515,2.15191,2.15134,2.15191,8000000.0
2008-09-23 17:48:00,2.15162,2.1521,2.15162,2.1521,7000000.0
2008-09-23 17:49:00,2.15254,2.15261,2.15198,2.15198,7000000.0
2008-09-23 17:50:00,2.15239,2.15278,2.15236,2.15278,7000000.0
2008-09-23 17:51:00,2.15242,2.15242,2.15192,2.15192,7000000.0
2008-09-23 17:52:00,2.15222,2.15313,2.15222,2.15274,7000000.0
2008-09-23 17:53:00,2.15187,2.15197,2.15059,2.15059,7000000.0
2008-09-23 17:54:00,2.15031,2.15031,2.14883,2.14883,11000000.0
2008-09-23 17:55:00,2.14949,2.15123,2.14949,2.15123,7000000.0
2008-09-23 17:56:00,2.15167,2.15168,2.15128,2.15128,7000000.0
2008-09-23 17:57:00,2.15151,2.15194,2.15151,2.15186,10000000.0
2008-09-23 17:58:00,2.15206,2.15239,2.15137,2.15137,10000000.0
2008-09-23 17:59:00,2.15144,2.15249,2.15144,2.15249,10000000.0
2008-09-23 18:00:00,2.1531,2.15312,2.15233,2.15233,10000000.0
2008-09-23 18:01:00,2.15154,2.15316,2.15154,2.15316,8000000.0
2008-09-23 18:02:00,2.15268,2.15268,2.15172,2.15172,8000000.0
2008-09-23 18:03:00,2.15178,2.15189,2.15156,2.15156,10000000.0
2008-09-23 18:04:00,2.15139,2.15139,2.15042,2.15125,8000000.0
2008-09-23 18:05:00,2.15097,2.15097,2.15031,2.15031,10000000.0
2008-09-23 18:06:00,2.15022,2.15047,2.15022,2.15025,10000000.0
2008-09-23 18:07:00,2.15029,2.15029,2.14872,2.14921,8000000.0
2008-09-23 18:08:00,2.15021,2.15021,2.14892,2.14892,8000000.0
2008-09-23 18:09:00,2.1488,2.14917,2.14861,2.14878,8000000.0
2008-09-23 18:10:00,2.14857,2.14883,2.14841,2.14874,11000000.0
2008-09-23 18:11:00,2.14875,2.14899,2.14871,2.14871,7000000.0
2008-09-23 18:12:00,2.14866,2.1498,2.14866,2.1498,9000000.0
2008-09-23 18:13:00,2.15013,2.15257,2.15013,2.15018,11000000.0
2008-09-23 18:14:00,2.15073,2.15112,2.15008,2.15008,7000000.0
2008-09-23 18:15:00,2.14995,2.15022,2.14994,2.15022,8000000.0
2008-09-23 18:16:00,2.14995,2.14995,2.14961,2.14961,11000000.0
2008-09-23 18:17:00,2.14962,2.14987,2.14947,2.14987,10000000.0
2008-09-23 18:18:00,2.14991,2.14996,2.14959,2.14996,8000000.0
2008-09-23 18:19:00,2.15001,2.15014,2.14996,2.14996,9000000.0
2008-09-23 18:20:00,2.14986,2.15011,2.14976,2.14996,7000000.0
2008-09-23 18:21:00,2.1498,2.1498,2.14756,2.14932,11000000.0
2008-09-23 18:22:00,2.14945,2.15026,2.14943,2.15026,11000000.0
2008-09-23 18:23:00,2.15028,2.15028,2.14985,2.14996,8000000.0
2008-09-23 18:24:00,2.15026,2.15067,2.15017,2.15067,10000000.0
2008-09-23 18:25:00,2.15084,2.15147,2.15084,2.15147,7000000.0
2008-09-23 18:26:00,2.15149,2.15149,2.15132,2.15146,8000000.0
2008-09-23 18:27:00,2.15137,2.15171,2.15137,2.15162,7000000.0
2008-09-23 18:28:00,2.1516,2.15183,2.1516,2.1517,7000000.0
2008-09-23 18:29:00,2.1518,2.15196,2.15172,2.15196,7000000.0
2008-09-23 18:30:00,2.15197,2.15252,2.15192,2.15233,8000000.0
2008-09-23 18:31:00,2.1519,2.1519,2.15096,2.15096,9000000.0
2008-09-23 18:32:00,2.15116,2.15339,2.15116,2.15338,11000000.0
2008-09-23 18:33:00,2.15312,2.15312,2.15248,2.15248,11000000.0
2008-09-23 18:34:00,2.15211,2.15251,2.1521,2.15249,7000000.0
2008-09-23 18:35:00,2.15262,2.15306,2.15262,2.15305,8000000.0
2008-09-23 18:36:00,2.15334,2.15364,2.1533,2.15344,7000000.0
2008-09-23 18:37:00,2.15328,2.1536,2.15315,2.15358,8000000.0
2008-09-23 18:38:00,2.15335,2.15335,2.15206,2.15232,8000000.0
2008-09-23 18:39:00,2.15174,2.15257,2.15168,2.15257,7000000.0
2008-09-23 18:40:00,2.15225,2.1527,2.15225,2.1527,7000000.0
2008-09-23 18:41:00,2.15281,2.15281,2.15254,2.15279,8000000.0
2008-09-23 18:42:00,2.15275,2.15276,2.15228,2.15228,11000000.0
2008-09-23 18:43:00,2.15262,2.15453,2.15262,2.15453,8000000.0
2008-09-23 18:44:00,2.15386,2.15443,2.15385,2.15443,7000000.0
2008-09-23 18:45:00,2.15409,2.15427,2.154,2.15418,11000000.0
2008-09-23 18:46:00,2.15434,2.15441,2.15402,2.15402,9000000.0
2008-09-23 18:47:00,2.1541,2.15444,2.154,2.154,8000000.0
2008-09-23 18:48:00,2.15416,2.1546,2.1541,2.1546,9000000.0
2008-09-23 18:49:00,2.15481,2.15507,2.15481,2.15495,7000000.0
2008-09-23 18:50:00,2.15497,2.15497,2.15458,2.15489,11000000.0
2008-09-23 18:51:00,2.15503,2.15503,2.15469,2.15475,5000000.0
2008-09-23 18:52:00,2.15464,2.15464,2.15433,2.15433,8000000.0
2008-09-23 18:53:00,2.15417,2.15417,2.15364,2.15383,11000000.0
2008-09-23 18:54:00,2.15333,2.15385,2.15278,2.15378,7000000.0
2008-09-23 18:55:00,2.15484,2.15606,2.15484,2.15606,7000000.0
2008-09-23 18:56:00,2.1557,2.15645,2.1557,2.1563,7000000.0
2008-09-23 18:57:00,2.15643,2.15666,2.1558,2.1558,10000000.0
2008-09-23 18:58:00,2.15536,2.15536,2.15432,2.15432,9000000.0
2008-09-23 18:59:00,2.1547,2.1547,2.15379,2.15379,8000000.0
2008-09-23 19:00:00,2.15371,2.15371,2.1533,2.15354,7000000.0
2008-09-23 19:01:00,2.15397,2.15474,2.15397,2.1547,7000000.0
2008-09-23 19:02:00,2.15497,2.15497,2.15458,2.15458,8000000.0
2008-09-23 19:03:00,2.15374,2.15374,2.15279,2.15279,7000000.0
2008-09-23 19:04:00,2.1528,2.1528,2.15238,2.15241,8000000.0
2008-09-23 19:05:00,2.15252,2.15252,2.15053,2.15053,8000000.0
2008-09-23 19:06:00,2.15144,2.15144,2.15036,2.15091,8000000.0
2008-09-23 19:07:00,2.15115,2.15136,2.15092,2.15136,9000000.0
2008-09-23 19:08:00,2.15119,2.15193,2.15082,2.15193,8000000.0
2008-09-23 19:09:00,2.15275,2.15275,2.15231,2.15231,7000000.0
2008-09-23 19:10:00,2.15215,2.15215,2.15135,2.15212,11000000.0
2008-09-23 19:11:00,2.15185,2.15202,2.15165,2.15202,10000000.0
2008-09-23 19:12:00,2.15184,2.15209,2.15184,2.15196,7000000.0
2008-09-23 19:13:00,2.15114,2.15114,2.14879,2.15063,8000000.0
2008-09-23 19:14:00,2.1513,2.1513,2.15091,2.15091,8000000.0
2008-09-23 19:15:00,2.15136,2.15175,2.15136,2.15166,10000000.0
2008-09-23 19:16:00,2.1516,2.15182,2.15152,2.1518,8000000.0
2008-09-23 19:17:00,2.1521,2.15261,2.15186,2.15261,10000000.0
2008-09-23 19:18:00,2.15316,2.15477,2.15316,2.15477,11000000.0
2008-09-23 19:19:00,2.15529,2.15576,2.15529,2.15541,8000000.0
2008-09-23 19:20:00,2.15553,2.15589,2.15553,2.15559,11000000.0
2008-09-23 19:21:00,2.1558,2.15595,2.1558,2.1559,10000000.0
2008-09-23 19:22:00,2.15683,2.15709,2.15683,2.157,9000000.0
2008-09-23 19:23:00,2.15767,2.15769,2.15736,2.15755,8000000.0
2008-09-23 19:24:00,2.15765,2.15785,2.15734,2.15734,9000000.0
2008-09-23 19:25:00,2.15682,2.15716,2.15666,2.15712,9000000.0
2008-09-23 19:26:00,2.15731,2.15736,2.15715,2.15715,7000000.0
2008-09-23 19:27:00,2.15702,2.15737,2.15702,2.15722,8000000.0
2008-09-23 19:28:00,2.15709,2.15709,2.15615,2.15615,10000000.0
2008-09-23 19:29:00,2.15583,2.15583,2.15514,2.15514,7000000.0
2008-09-23 19:30:00,2.15417,2.15419,2.15386,2.15419,10000000.0
2008-09-23 19:31:00,2.15477,2.15525,2.15477,2.15525,7000000.0
2008-09-23 19:32:00,2.15517,2.15524,2.15504,2.15512,10000000.0
2008-09-23 19:33:00,2.15472,2.15515,2.15472,2.15513,7000000.0
2008-09-23 19:34:00,2.15534,2.15554,2.15533,2.15549,8000000.0
2008-09-23 19:35:00,2.15556,2.15556,2.15526,2.15528,7000000.0
2008-09-23 19:36:00,2.1551,2.15516,2.15503,2.15516,7000000.0
2008-09-23 19:37:00,2.15531,2.15605,2.15531,2.15605,8000000.0
2008-09-23 19:38:00,2.1558,2.1558,2.15448,2.15448,8000000.0
2008-09-23 19:39:00,2.15425,2.15428,2.154,2.154,8000000.0
2008-09-23 19:40:00,2.15405,2.15445,2.154,2.15445,7000000.0
2008-09-23 19:41:00,2.1545,2.1545,2.15425,2.15444,9000000.0
2008-09-23 19:42:00,2.15439,2.1545,2.15382,2.15382,7000000.0
2008-09-23 19:43:00,2.15345,2.15361,2.15339,2.15355,11000000.0
2008-09-23 19:44:00,2.15343,2.15343,2.15296,2.15296,8000000.0
2008-09-23 19:45:00,2.15284,2.15284,2.15231,2.15237,9000000.0
2008-09-23 19:46:00,2.15245,2.15262,2.15245,2.15257,7000000.0
2008-09-23 19:47:00,2.15264,2.15334,2.15264,2.15334,9000000.0
2008-09-23 19:48:00,2.15342,2.15361,2.15342,2.15357,8000000.0
2008-09-23 19:49:00,2.1532,2.1532,2.15167,2.15167,7000000.0
2008-09-23 19:50:00,2.15223,2.15339,2.15223,2.15339,7000000.0
2008-09-23 19:51:00,2.15391,2.15401,2.15387,2.15401,7000000.0
2008-09-23 19:52:00,2.15413,2.15413,2.15389,2.15404,7000000.0
2008-09-23 19:53:00,2.15396,2.15458,2.15396,2.15436,7000000.0
2008-09-23 19:54:00,2.1535,2.1537,2.1535,2.1537,8000000.0
2008-09-23 19:55:00,2.1539,2.15422,2.1539,2.15419,8000000.0
2008-09-23 19:56:00,2.15399,2.15399,2.15245,2.15245,8000000.0
2008-09-23 19:57:00,2.15262,2.15291,2.15262,2.15291,7000000.0
2008-09-23 19:58:00,2.15263,2.15263,2.15191,2.15191,10000000.0
2008-09-23 19:59:00,2.15206,2.15299,2.15205,2.15299,8000000.0
2008-09-23 20:00:00,2.15296,2.15314,2.15257,2.15305,7000000.0
2008-09-23 20:01:00,2.15349,2.15362,2.15339,2.15357,7000000.0
2008-09-23 20:02:00,2.15321,2.15412,2.15321,2.15412,7000000.0
2008-09-23 20:03:00,2.15326,2.15329,2.15282,2.15329,9000000.0
2008-09-23 20:04:00,2.15343,2.15344,2.15314,2.15314,9000000.0
2008-09-23 20:05:00,2.15286,2.15311,2.15275,2.15311,9000000.0
2008-09-23 20:06:00,2.15272,2.15277,2.15225,2.15225,11000000.0
2008-09-23 20:07:00,2.15213,2.15213,2.15154,2.15205,10000000.0
2008-09-23 20:08:00,2.15282,2.15282,2.1525,2.15271,8000000.0
2008-09-23 20:09:00,2.15281,2.15349,2.15281,2.15348,7000000.0
2008-09-23 20:10:00,2.15339,2.15339,2.15282,2.15282,8000000.0
2008-09-23 20:11:00,2.15289,2.15344,2.14997,2.14997,8000000.0
2008-09-23 20:12:00,2.15055,2.15146,2.15055,2.15079,7000000.0
2008-09-23 20:13:00,2.14967,2.14974,2.14906,2.14906,10000000.0
2008-09-23 20:14:00,2.14931,2.15009,2.14916,2.14916,7000000.0
2008-09-23 20:15:00,2.14865,2.1489,2.14845,2.1489,7000000.0
2008-09-23 20:16:00,2.14874,2.14921,2.14874,2.14921,7000000.0
2008-09-23 20:17:00,2.14874,2.14878,2.14845,2.14872,11000000.0
2008-09-23 20:18:00,2.14953,2.15097,2.14953,2.15012,9000000.0
2008-09-23 20:19:00,2.14995,2.15041,2.14995,2.15025,8000000.0
2008-09-23 20:20:00,2.14999,2.15046,2.14999,2.15046,7000000.0
2008-09-23 20:21:00,2.15093,2.15093,2.15033,2.15045,11000000.0
2008-09-23 20:22:00,2.15052,2.1511,2.15052,2.15093,7000000.0
2008-09-23 20:23:00,2.15096,2.15129,2.1509,2.15122,7000000.0
2008-09-23 20:24:00,2.15108,2.15149,2.15108,2.1511,8000000.0
2008-09-23 20:25:00,2.15089,2.15134,2.15089,2.15126,11000000.0
2008-09-23 20:26:00,2.15128,2.15142,2.15114,2.1514,8000000.0
2008-09-23 20:27:00,2.15151,2.15151,2.15117,2.15128,9000000.0
2008-09-23 20:28:00,2.1514,2.1515,2.15134,2.15145,7000000.0
2008-09-23 20:29:00,2.15213,2.15259,2.15194,2.15194,8000000.0
2008-09-23 20:30:00,2.15192,2.15192,2.15143,2.15143,8000000.0
2008-09-23 20:31:00,2.15129,2.15129,2.15031,2.15031,7000000.0
2008-09-23 20:32:00,2.15011,2.15023,2.15002,2.15023,7000000.0
2008-09-23 20:33:00,2.15035,2.15085,2.15035,2.15079,7000000.0
2008-09-23 20:34:00,2.15099,2.15162,2.15099,2.15162,8000000.0
2008-09-23 20:35:00,2.15191,2.15191,2.15088,2.15088,9000000.0
2008-09-23 20:36:00,2.15064,2.15143,2.15064,2.15143,7000000.0
2008-09-23 20:37:00,2.15151,2.15159,2.15134,2.15135,11000000.0
2008-09-23 20:38:00,2.15142,2.15158,2.15131,2.15131,10000000.0
2008-09-23 20:39:00,2.15088,2.15101,2.15064,2.15064,9000000.0
2008-09-23 20:40:00,2.15124,2.15136,2.15111,2.15136,8000000.0
2008-09-23 20:41:00,2.15118,2.15118,2.15098,2.15103,8000000.0
2008-09-23 20:42:00,2.15122,2.15122,2.15084,2.15084,11000000.0
2008-09-23 20:43:00,2.15089,2.15089,2.15044,2.15044,8000000.0
2008-09-23 20:44:00,2.15033,2.15046,2.15027,2.15043,10000000.0
2008-09-23 20:45:00,2.15033,2.1506,2.15033,2.1506,7000000.0
2008-09-23 20:46:00,2.15035,2.15035,2.15011,2.15018,8000000.0
2008-09-23 20:47:00,2.15018,2.15023,2.15005,2.15007,7000000.0
2008-09-23 20:48:00,2.15001,2.15001,2.14964,2.15,10000000.0
2008-09-23 20:49:00,2.1498,2.1498,2.14967,2.14967,7000000.0
2008-09-23 20:50:00,2.1498,2.15045,2.1498,2.15045,8000000.0
2008-09-23 20:51:00,2.15022,2.15022,2.14977,2.14977,9000000.0
2008-09-23 20:52:00,2.14967,2.14983,2.14877,2.14977,11000000.0
2008-09-23 20:53:00,2.14976,2.14976,2.14914,2.14914,11000000.0
2008-09-23 20:54:00,2.1497,2.1501,2.1497,2.14977,11000000.0
2008-09-23 20:55:00,2.15004,2.15053,2.15002,2.15053,8000000.0
2008-09-23 20:56:00,2.15097,2.15097,2.15077,2.15091,7000000.0
2008-09-23 20:57:00,2.15069,2.15074,2.15027,2.15039,9000000.0
2008-09-23 20:58:00,2.15021,2.15025,2.15009,2.15011,7000000.0
2008-09-23 20:59:00,2.15024,2.15029,2.15017,2.1502,7000000.0
2008-09-23 21:00:00,2.15029,2.15029,2.14992,2.14999,7000000.0
2008-09-23 21:01:00,2.14998,2.15002,2.1497,2.14971,7000000.0
2008-09-23 21:02:00,2.14971,2.1498,2.14971,2.14979,7000000.0
2008-09-23 21:03:00,2.14978,2.1498,2.14959,2.14959,8000000.0
2008-09-23 21:04:00,2.14948,2.14983,2.14943,2.14983,7000000.0
2008-09-23 21:05:00,2.14996,2.15011,2.14991,2.15005,8000000.0
2008-09-23 21:06:00,2.14974,2.14997,2.14967,2.14971,8000000.0
2008-09-23 21:07:00,2.14968,2.14991,2.14968,2.1499,8000000.0
2008-09-23 21:08:00,2.14938,2.14938,2.1486,2.1486,10000000.0
2008-09-23 21:09:00,2.14881,2.14903,2.14881,2.14897,10000000.0
2008-09-23 21:10:00,2.14903,2.14903,2.14853,2.14853,8000000.0
2008-09-23 21:11:00,2.1479,2.14808,2.14788,2.14788,7000000.0
2008-09-23 21:12:00,2.14802,2.14861,2.14802,2.14861,8000000.0
2008-09-23 21:13:00,2.14867,2.14878,2.14848,2.14878,10000000.0
2008-09-23 21:14:00,2.14857,2.14857,2.14815,2.14857,8000000.0
2008-09-23 21:15:00,2.14919,2.14919,2.14785,2.14785,8000000.0
2008-09-23 21:16:00,2.14637,2.14637,2.1458,2.1458,7000000.0
2008-09-23 21:17:00,2.14555,2.14621,2.14555,2.14592,8000000.0
2008-09-23 21:18:00,2.14573,2.14656,2.14573,2.14652,7000000.0
2008-09-23 21:19:00,2.1464,2.14661,2.14631,2.14661,9000000.0
2008-09-23 21:20:00,2.14632,2.14666,2.14632,2.14658,11000000.0
2008-09-23 21:21:00,2.1468,2.14743,2.14656,2.14743,10000000.0
2008-09-23 21:22:00,2.1476,2.1476,2.14715,2.14715,10000000.0
2008-09-23 21:23:00,2.14705,2.14705,2.14675,2.14691,7000000.0
2008-09-23 21:24:00,2.147,2.14712,2.14662,2.14662,11000000.0
2008-09-23 21:25:00,2.14613,2.14613,2.14599,2.14611,7000000.0
2008-09-23 21:26:00,2.14636,2.1473,2.14636,2.1473,7000000.0
2008-09-23 21:27:00,2.1475,2.14834,2.1475,2.14834,7000000.0
2008-09-23 21:28:00,2.14854,2.14854,2.14826,2.14842,7000000.0
2008-09-23 21:29:00,2.14832,2.14842,2.14832,2.14836,8000000.0
2008-09-23 21:30:00,2.14862,2.14872,2.14857,2.14867,8000000.0
2008-09-23 21:31:00,2.14869,2.14869,2.14856,2.14864,8000000.0
2008-09-23 21:32:00,2.14865,2.14899,2.14865,2.1488,7000000.0
2008-09-23 21:33:00,2.14897,2.15037,2.14897,2.15037,11000000.0
2008-09-23 21:34:00,2.1503,2.1503,2.14999,2.15003,11000000.0
2008-09-23 21:35:00,2.14987,2.14996,2.14976,2.14996,11000000.0
2008-09-23 21:36:00,2.14984,2.14998,2.14978,2.14993,8000000.0
2008-09-23 21:37:00,2.15035,2.15054,2.15027,2.15027,8000000.0
2008-09-23 21:38:00,2.15052,2.15111,2.15052,2.15111,8000000.0
2008-09-23 21:39:00,2.15139,2.15172,2.15136,2.15172,9000000.0
2008-09-23 21:40:00,2.15181,2.15181,2.15129,2.15129,7000000.0
2008-09-23 21:41:00,2.15136,2.15136,2.1511,2.15125,9000000.0
2008-09-23 21:42:00,2.15142,2.15165,2.15142,2.15165,7000000.0
2008-09-23 21:43:00,2.15192,2.15226,2.15192,2.15221,11000000.0
2008-09-23 21:44:00,2.15202,2.1521,2.1512,2.1512,8000000.0
2008-09-23 21:45:00,2.15177,2.15237,2.15177,2.15223,10000000.0
2008-09-23 21:46:00,2.15219,2.15219,2.15194,2.15198,8000000.0
2008-09-23 21:47:00,2.15196,2.15226,2.15186,2.15226,8000000.0
2008-09-23 21:48:00,2.15214,2.15218,2.15193,2.15218,8000000.0
2008-09-23 21:49:00,2.15192,2.15235,2.15192,2.15218,8000000.0
2008-09-23 21:50:00,2.15228,2.15258,2.15227,2.1524,8000000.0
2008-09-23 21:51:00,2.15255,2.15255,2.1522,2.1522,7000000.0
2008-09-23 21:52:00,2.15219,2.15249,2.15193,2.15249,7000000.0
2008-09-23 21:53:00,2.1526,2.15298,2.1526,2.15298,7000000.0
2008-09-23 21:54:00,2.1533,2.1533,2.15284,2.15285,7000000.0
2008-09-23 21:55:00,2.15304,2.15304,2.15274,2.15279,7000000.0
2008-09-23 21:56:00,2.15273,2.15279,2.15239,2.15279,8000000.0
2008-09-23 21:57:00,2.15302,2.15322,2.15302,2.15307,7000000.0
2008-09-23 21:58:00,2.15283,2.15284,2.15254,2.15254,7000000.0
2008-09-23 21:59:00,2.15225,2.15225,2.15155,2.15155,8000000.0
2008-09-23 22:00:00,2.15155,2.15166,2.15145,2.1516,10000000.0
2008-09-23 22:01:00,2.15161,2.15167,2.15126,2.15126,9000000.0
2008-09-23 22:02:00,2.15149,2.15172,2.15148,2.15172,8000000.0
2008-09-23 22:03:00,2.15149,2.15158,2.15132,2.15154,11000000.0
2008-09-23 22:04:00,2.15146,2.15146,2.15068,2.15068,5000000.0
2008-09-23 22:05:00,2.14983,2.14999,2.14983,2.14994,10000000.0
2008-09-23 22:06:00,2.15006,2.15034,2.15006,2.15034,7000000.0
2008-09-23 22:07:00,2.15055,2.15084,2.15055,2.15079,8000000.0
2008-09-23 22:08:00,2.15119,2.15146,2.15074,2.15074,8000000.0
2008-09-23 22:09:00,2.15097,2.15112,2.15068,2.15068,9000000.0
2008-09-23 22:10:00,2.15007,2.15013,2.15003,2.15003,8000000.0
2008-09-23 22:11:00,2.15012,2.15038,2.14998,2.15029,9000000.0
2008-09-23 22:12:00,2.15046,2.15136,2.15046,2.15136,8000000.0
2008-09-23 22:13:00,2.15201,2.15201,2.15171,2.15171,7000000.0
2008-09-23 22:14:00,2.15178,2.15192,2.15162,2.15181,11000000.0
2008-09-23 22:15:00,2.15186,2.15188,2.14998,2.15188,8000000.0
2008-09-23 22:16:00,2.15186,2.15195,2.15173,2.15183,9000000.0
2008-09-23 22:17:00,2.15184,2.15186,2.15151,2.15151,7000000.0
2008-09-23 22:18:00,2.15114,2.15114,2.15073,2.15075,8000000.0
2008-09-23 22:19:00,2.15075,2.1508,2.15059,2.15066,7000000.0
2008-09-23 22:20:00,2.15067,2.15088,2.15067,2.15079,7000000.0
2008-09-23 22:21:00,2.15073,2.15095,2.15073,2.15074,9000000.0
2008-09-23 22:22:00,2.1507,2.1507,2.15002,2.15002,7000000.0
2008-09-23 22:23:00,2.15032,2.15042,2.1503,2.1503,9000000.0
2008-09-23 22:24:00,2.14975,2.15087,2.14975,2.15087,7000000.0
2008-09-23 22:25:00,2.15097,2.15113,2.15064,2.15081,8000000.0
2008-09-23 22:26:00,2.15102,2.15151,2.151,2.15148,9000000.0
2008-09-23 22:27:00,2.15164,2.1522,2.15161,2.1522,8000000.0
2008-09-23 22:28:00,2.15399,2.15508,2.15399,2.15508,8000000.0
2008-09-23 22:29:00,2.154,2.15491,2.15383,2.15491,10000000.0
2008-09-23 22:30:00,2.15455,2.15455,2.15416,2.15427,7000000.0
2008-09-23 22:31:00,2.15408,2.1542,2.15398,2.15398,9000000.0
2008-09-23 22:32:00,2.1537,2.15409,2.1537,2.15403,8000000.0
2008-09-23 22:33:00,2.15409,2.15421,2.15391,2.15421,7000000.0
2008-09-23 22:34:00,2.15422,2.15423,2.15389,2.15389,7000000.0
2008-09-23 22:35:00,2.15373,2.15373,2.15354,2.15372,8000000.0
2008-09-23 22:36:00,2.15369,2.15384,2.15287,2.15287,10000000.0
2008-09-23 22:37:00,2.15002,2.15096,2.14945,2.15096,7000000.0
2008-09-23 22:38:00,2.15166,2.15206,2.15152,2.15152,8000000.0
2008-09-23 22:39:00,2.15013,2.15073,2.15,2.15073,9000000.0
2008-09-23 22:40:00,2.15066,2.15087,2.15008,2.15087,7000000.0
2008-09-23 22:41:00,2.15118,2.15118,2.15075,2.15079,8000000.0
2008-09-23 22:42:00,2.1514,2.15172,2.1514,2.15172,7000000.0
2008-09-23 22:43:00,2.15137,2.15227,2.15128,2.15227,7000000.0
2008-09-23 22:44:00,2.15248,2.1527,2.15248,2.1527,7000000.0
2008-09-23 22:45:00,2.15218,2.15218,2.15123,2.15123,7000000.0
2008-09-23 22:46:00,2.1511,2.15126,2.15096,2.15109,8000000.0
2008-09-23 22:47:00,2.15084,2.1511,2.15058,2.15081,11000000.0
2008-09-23 22:48:00,2.15101,2.15116,2.15085,2.15103,8000000.0
2008-09-23 22:49:00,2.15088,2.15113,2.15088,2.15113,7000000.0
2008-09-23 22:50:00,2.15111,2.15111,2.15081,2.15092,7000000.0
2008-09-23 22:51:00,2.15009,2.15021,2.15009,2.1501,10000000.0
2008-09-23 22:52:00,2.15016,2.15047,2.15016,2.15041,8000000.0
2008-09-23 22:53:00,2.15017,2.15017,2.14992,2.14992,7000000.0
2008-09-23 22:54:00,2.1503,2.15073,2.1503,2.1504,8000000.0
2008-09-23 22:55:00,2.14991,2.14997,2.14963,2.14963,7000000.0
2008-09-23 22:56:00,2.1498,2.1498,2.14944,2.14947,7000000.0
2008-09-23 22:57:00,2.14945,2.14945,2.14916,2.14926,7000000.0
2008-09-23 22:58:00,2.1493,2.14993,2.149,2.14993,9000000.0
2008-09-23 22:59:00,2.14968,2.14969,2.14943,2.14943,7000000.0
2008-09-23 23:00:00,2.14926,2.14949,2.14915,2.14915,8000000.0
2008-09-23 23:01:00,2.14929,2.14966,2.14926,2.14966,8000000.0
2008-09-23 23:02:00,2.14981,2.1499,2.14973,2.14973,8000000.0
2008-09-23 23:03:00,2.14946,2.1499,2.14927,2.1499,7000000.0
2008-09-23 23:04:00,2.14999,2.14999,2.14981,2.14992,8000000.0
2008-09-23 23:05:00,2.14981,2.1501,2.14981,2.1501,8000000.0
2008-09-23 23:06:00,2.15003,2.1504,2.15001,2.15001,9000000.0
2008-09-23 23:07:00,2.15026,2.1505,2.15026,2.1505,10000000.0
2008-09-23 23:08:00,2.1502,2.1502,2.14958,2.14958,7000000.0
2008-09-23 23:09:00,2.14979,2.14979,2.14959,2.14959,9000000.0
2008-09-23 23:10:00,2.14959,2.14984,2.14947,2.14984,11000000.0
2008-09-23 23:11:00,2.14956,2.14978,2.14956,2.14978,7000000.0
2008-09-23 23:12:00,2.14995,2.1507,2.14995,2.1507,7000000.0
2008-09-23 23:13:00,2.15095,2.15144,2.15093,2.15144,7000000.0
2008-09-23 23:14:00,2.15157,2.15157,2.15136,2.15136,11000000.0
2008-09-23 23:15:00,2.15117,2.15178,2.15082,2.15178,9000000.0
2008-09-23 23:16:00,2.15269,2.15305,2.15246,2.15305,11000000.0
2008-09-23 23:17:00,2.15382,2.15398,2.15381,2.15398,7000000.0
2008-09-23 23:18:00,2.15392,2.15392,2.15372,2.15391,8000000.0
2008-09-23 23:19:00,2.15396,2.1542,2.15396,2.15407,7000000.0
2008-09-23 23:20:00,2.15388,2.15402,2.15351,2.15402,9000000.0
2008-09-23 23:21:00,2.15417,2.15505,2.15417,2.15505,9000000.0
2008-09-23 23:22:00,2.15544,2.15558,2.15517,2.15519,11000000.0
2008-09-23 23:23:00,2.15524,2.1553,2.15465,2.15471,8000000.0
2008-09-23 23:24:00,2.15438,2.15466,2.15438,2.15466,7000000.0
2008-09-23 23:25:00,2.15448,2.15538,2.15448,2.15538,7000000.0
2008-09-23 23:26:00,2.15441,2.15441,2.15391,2.15431,8000000.0
2008-09-23 23:27:00,2.15364,2.15364,2.15311,2.15311,8000000.0
2008-09-23 23:28:00,2.15325,2.15338,2.15322,2.15326,10000000.0
2008-09-23 23:29:00,2.15315,2.15331,2.15263,2.15263,9000000.0
2008-09-23 23:30:00,2.15161,2.15242,2.15159,2.15241,8000000.0
2008-09-23 23:31:00,2.1525,2.1525,2.15151,2.15151,7000000.0
2008-09-23 23:32:00,2.1517,2.15195,2.1517,2.15176,8000000.0
2008-09-23 23:33:00,2.15159,2.15201,2.15159,2.1519,7000000.0
2008-09-23 23:34:00,2.15208,2.15263,2.15208,2.15263,11000000.0
2008-09-23 23:35:00,2.15286,2.15286,2.15249,2.1525,9000000.0
2008-09-23 23:36:00,2.15232,2.15258,2.15214,2.15258,7000000.0
2008-09-23 23:37:00,2.15252,2.15262,2.15203,2.15203,9000000.0
2008-09-23 23:38:00,2.1518,2.1518,2.15138,2.15179,8000000.0
2008-09-23 23:39:00,2.15195,2.15226,2.15179,2.15226,10000000.0
2008-09-23 23:40:00,2.15271,2.15343,2.15271,2.15343,7000000.0
2008-09-23 23:41:00,2.15251,2.15337,2.15242,2.15289,11000000.0
2008-09-23 23:42:00,2.15272,2.15312,2.1527,2.1531,8000000.0
2008-09-23 23:43:00,2.15311,2.15311,2.15214,2.15214,7000000.0
2008-09-23 23:44:00,2.15188,2.15203,2.15188,2.15197,7000000.0
2008-09-23 23:45:00,2.15166,2.15166,2.15135,2.15135,7000000.0
2008-09-23 23:46:00,2.15166,2.15166,2.15087,2.1514,8000000.0
2008-09-23 23:47:00,2.15122,2.15122,2.1507,2.15106,8000000.0
2008-09-23 23:48:00,2.15124,2.1514,2.15113,2.15113,7000000.0
2008-09-23 23:49:00,2.15159,2.15201,2.15159,2.1519,10000000.0
2008-09-23 23:50:00,2.1516,2.1516,2.15086,2.15086,8000000.0
2008-09-23 23:51:00,2.15019,2.15019,2.14942,2.14992,7000000.0
2008-09-23 23:52:00,2.1498,2.15031,2.14957,2.15031,11000000.0
2008-09-23 23:53:00,2.14982,2.14982,2.14939,2.14947,8000000.0
2008-09-23 23:54:00,2.14769,2.14983,2.14769,2.14943,9000000.0
2008-09-23 23:55:00,2.14916,2.14934,2.14896,2.14896,10000000.0
2008-09-23 23:56:00,2.14844,2.14893,2.14844,2.14845,8000000.0
2008-09-23 23:57:00,2.14854,2.15002,2.14809,2.15002,8000000.0
2008-09-23 23:58:00,2.15031,2.15031,2.1494,2.14968,7000000.0
2008-09-23 23:59:00,2.14926,2.14942,2.14859,2.14859,9000000.0
2008-09-24 00:00:00,2.14842,2.14849,2.14795,2.14795,7000000.0
2008-09-24 00:01:00,2.1477,2.1477,2.14553,2.14553,8000000.0
2008-09-24 00:02:00,2.14536,2.14573,2.14516,2.14572,8000000.0
2008-09-24 00:03:00,2.14643,2.14675,2.14573,2.14573,10000000.0
2008-09-24 00:04:00,2.1455,2.14741,2.1455,2.14741,7000000.0
2008-09-24 00:05:00,2.1475,2.1475,2.1461,2.1461,11000000.0
2008-09-24 00:06:00,2.1459,2.14663,2.1459,2.1463,10000000.0
2008-09-24 00:07:00,2.14624,2.14674,2.14624,2.14674,8000000.0
2008-09-24 00:08:00,2.14667,2.14667,2.14625,2.1466,9000000.0
2008-09-24 00:09:00,2.14691,2.14691,2.14672,2.14675,7000000.0
2008-09-24 00:10:00,2.14703,2.14704,2.14661,2.14661,8000000.0
2008-09-24 00:11:00,2.14677,2.14689,2.14676,2.14689,11000000.0
2008-09-24 00:12:00,2.14661,2.14669,2.14653,2.14669,7000000.0
2008-09-24 00:13:00,2.14653,2.14653,2.14628,2.14644,8000000.0
2008-09-24 00:14:00,2.1465,2.1465,2.14636,2.14645,8000000.0
2008-09-24 00:15:00,2.14644,2.14646,2.14632,2.14646,8000000.0
2008-09-24 00:16:00,2.14689,2.14708,2.14689,2.14694,7000000.0
2008-09-24 00:17:00,2.14684,2.14706,2.14665,2.14665,9000000.0
2008-09-24 00:18:00,2.14691,2.14896,2.14682,2.14896,10000000.0
2008-09-24 00:19:00,2.14906,2.14907,2.14894,2.14906,11000000.0
2008-09-24 00:20:00,2.14912,2.1495,2.1491,2.1491,8000000.0
2008-09-24 00:21:00,2.14875,2.14896,2.14875,2.14877,7000000.0
2008-09-24 00:22:00,2.14877,2.14885,2.14877,2.1488,9000000.0
2008-09-24 00:23:00,2.148,2.14808,2.14793,2.14808,8000000.0
2008-09-24 00:24:00,2.14831,2.14859,2.14821,2.14859,10000000.0
2008-09-24 00:25:00,2.1486,2.14908,2.1486,2.14908,9000000.0
2008-09-24 00:26:00,2.14932,2.14941,2.14912,2.14912,7000000.0
2008-09-24 00:27:00,2.14885,2.14885,2.1482,2.1482,9000000.0
2008-09-24 00:28:00,2.14815,2.14825,2.14815,2.14819,9000000.0
2008-09-24 00:29:00,2.14847,2.14861,2.14834,2.14861,8000000.0
2008-09-24 00:30:00,2.14871,2.14873,2.14843,2.14869,11000000.0
2008-09-24 00:31:00,2.14876,2.14876,2.14851,2.14851,8000000.0
2008-09-24 00:32:00,2.14729,2.14762,2.14729,2.14761,8000000.0
2008-09-24 00:33:00,2.14714,2.14714,2.14617,2.1463,7000000.0
2008-09-24 00:34:00,2.14652,2.14691,2.14648,2.14691,8000000.0
2008-09-24 00:35:00,2.14728,2.14879,2.14728,2.14879,10000000.0
2008-09-24 00:36:00,2.14878,2.14931,2.14878,2.14882,7000000.0
2008-09-24 00:37:00,2.14879,2.14907,2.14864,2.14907,8000000.0
2008-09-24 00:38:00,2.14972,2.14972,2.14908,2.14947,7000000.0
2008-09-24 00:39:00,2.1495,2.1495,2.14927,2.14948,10000000.0
2008-09-24 00:40:00,2.14931,2.14931,2.14879,2.14879,7000000.0
2008-09-24 00:41:00,2.14809,2.14809,2.14624,2.14645,10000000.0
2008-09-24 00:42:00,2.1472,2.14783,2.14688,2.14783,11000000.0
2008-09-24 00:43:00,2.14932,2.14932,2.14891,2.14905,8000000.0
2008-09-24 00:44:00,2.1474,2.1474,2.14487,2.14487,7000000.0
2008-09-24 00:45:00,2.14467,2.14644,2.14467,2.14644,8000000.0
2008-09-24 00:46:00,2.14662,2.14672,2.14654,2.14654,11000000.0
2008-09-24 00:47:00,2.1466,2.14711,2.1466,2.14711,7000000.0
2008-09-24 00:48:00,2.14696,2.14698,2.14683,2.14698,10000000.0
2008-09-24 00:49:00,2.14721,2.14721,2.14679,2.14679,10000000.0
2008-09-24 00:50:00,2.14713,2.1473,2.14673,2.14673,8000000.0
2008-09-24 00:51:00,2.14675,2.14712,2.14675,2.14712,7000000.0
2008-09-24 00:52:00,2.14754,2.14765,2.14754,2.14761,8000000.0
2008-09-24 00:53:00,2.14746,2.14746,2.14607,2.14607,10000000.0
2008-09-24 00:54:00,2.14696,2.1477,2.14696,2.1477,8000000.0
2008-09-24 00:55:00,2.1481,2.1481,2.14701,2.14701,7000000.0
2008-09-24 00:56:00,2.14638,2.14651,2.14638,2.14651,7000000.0
2008-09-24 00:57:00,2.14652,2.14664,2.14652,2.14656,8000000.0
2008-09-24 00:58:00,2.14665,2.14665,2.14597,2.14601,8000000.0
2008-09-24 00:59:00,2.1437,2.1437,2.14122,2.1425,7000000.0
2008-09-24 01:00:00,2.14225,2.14323,2.14225,2.14323,9000000.0
2008-09-24 01:01:00,2.14341,2.14341,2.14293,2.14301,7000000.0
2008-09-24 01:02:00,2.14317,2.14362,2.14317,2.14362,8000000.0
2008-09-24 01:03:00,2.14401,2.14503,2.14369,2.14503,10000000.0
2008-09-24 01:04:00,2.14503,2.14532,2.14497,2.14497,8000000.0
2008-09-24 01:05:00,2.14509,2.1455,2.14509,2.1455,7000000.0
2008-09-24 01:06:00,2.14614,2.14665,2.14614,2.14631,8000000.0
2008-09-24 01:07:00,2.14611,2.14658,2.14587,2.14658,7000000.0
2008-09-24 01:08:00,2.14685,2.14694,2.14673,2.1468,8000000.0
2008-09-24 01:09:00,2.14657,2.14657,2.14592,2.14592,7000000.0
2008-09-24 01:10:00,2.14608,2.14622,2.14591,2.14612,11000000.0
2008-09-24 01:11:00,2.14617,2.14617,2.14572,2.14583,11000000.0
2008-09-24 01:12:00,2.1458,2.1458,2.14554,2.14579,11000000.0
2008-09-24 01:13:00,2.14609,2.14642,2.14609,2.1463,7000000.0
2008-09-24 01:14:00,2.14648,2.14655,2.14627,2.14627,8000000.0
2008-09-24 01:15:00,2.14631,2.14631,2.14611,2.14621,7000000.0
2008-09-24 01:16:00,2.14614,2.14641,2.14586,2.14587,9000000.0
2008-09-24 01:17:00,2.14549,2.1456,2.1451,2.1451,8000000.0
2008-09-24 01:18:00,2.14448,2.14448,2.14397,2.14397,8000000.0
2008-09-24 01:19:00,2.14383,2.14398,2.14378,2.14395,7000000.0
2008-09-24 01:20:00,2.1443,2.14433,2.14415,2.14421,8000000.0
2008-09-24 01:21:00,2.14431,2.14479,2.14431,2.14479,7000000.0
2008-09-24 01:22:00,2.14486,2.14486,2.14421,2.14421,7000000.0
2008-09-24 01:23:00,2.1439,2.14398,2.14385,2.14391,7000000.0
2008-09-24 01:24:00,2.14418,2.14503,2.14418,2.14503,11000000.0
2008-09-24 01:25:00,2.14552,2.14605,2.14552,2.146,7000000.0
2008-09-24 01:26:00,2.14575,2.14701,2.14541,2.14701,8000000.0
2008-09-24 01:27:00,2.14715,2.14715,2.14647,2.14647,7000000.0
2008-09-24 01:28:00,2.14668,2.1472,2.14661,2.1472,8000000.0
2008-09-24 01:29:00,2.14719,2.14745,2.14719,2.14745,10000000.0
2008-09-24 01:30:00,2.14761,2.14762,2.14742,2.14753,7000000.0
2008-09-24 01:31:00,2.14754,2.14756,2.14732,2.14756,7000000.0
2008-09-24 01:32:00,2.14774,2.14781,2.14745,2.14756,9000000.0
2008-09-24 01:33:00,2.1475,2.14833,2.1475,2.14833,7000000.0
2008-09-24 01:34:00,2.1484,2.14854,2.14837,2.14843,11000000.0
2008-09-24 01:35:00,2.14833,2.14837,2.14814,2.14837,8000000.0
2008-09-24 01:36:00,2.14916,2.14937,2.14912,2.14935,10000000.0
2008-09-24 01:37:00,2.14978,2.14987,2.14968,2.14968,8000000.0
2008-09-24 01:38:00,2.14952,2.14952,2.14912,2.1493,7000000.0
2008-09-24 01:39:00,2.14911,2.14943,2.14906,2.14943,9000000.0
2008-09-24 01:40:00,2.14864,2.14864,2.14786,2.14805,11000000.0
2008-09-24 01:41:00,2.14826,2.14826,2.14788,2.14788,5000000.0
2008-09-24 01:42:00,2.14799,2.14816,2.14762,2.14762,9000000.0
2008-09-24 01:43:00,2.14788,2.14884,2.14781,2.14781,9000000.0
2008-09-24 01:44:00,2.14764,2.14792,2.14707,2.14707,8000000.0
2008-09-24 01:45:00,2.1477,2.14847,2.1477,2.14841,7000000.0
2008-09-24 01:46:00,2.14861,2.14871,2.14846,2.14871,7000000.0
2008-09-24 01:47:00,2.14885,2.14906,2.14885,2.14906,7000000.0
2008-09-24 01:48:00,2.14897,2.14906,2.1488,2.14906,8000000.0
2008-09-24 01:49:00,2.14916,2.14941,2.14916,2.14941,8000000.0
2008-09-24 01:50:00,2.14875,2.14931,2.14825,2.14931,7000000.0
2008-09-24 01:51:00,2.14971,2.15067,2.14971,2.15064,10000000.0
2008-09-24 01:52:00,2.15091,2.15091,2.15029,2.15029,8000000.0
2008-09-24 01:53:00,2.1507,2.15097,2.15064,2.15064,8000000.0
2008-09-24 01:54:00,2.1507,2.1507,2.15046,2.1505,10000000.0
2008-09-24 01:55:00,2.1502,2.15088,2.1502,2.15083,9000000.0
2008-09-24 01:56:00,2.15122,2.15141,2.14947,2.15138,10000000.0
2008-09-24 01:57:00,2.15138,2.15278,2.15128,2.15278,9000000.0
2008-09-24 01:58:00,2.15261,2.15277,2.15256,2.15266,8000000.0
2008-09-24 01:59:00,2.15259,2.15259,2.15156,2.15162,11000000.0
2008-09-24 02:00:00,2.15122,2.15172,2.15122,2.15172,8000000.0
2008-09-24 02:01:00,2.1526,2.15369,2.1526,2.15353,10000000.0
2008-09-24 02:02:00,2.1536,2.15483,2.1536,2.15483,13000000.0
2008-09-24 02:03:00,2.15541,2.15544,2.1553,2.15537,17000000.0
2008-09-24 02:04:00,2.15526,2.15526,2.15514,2.15514,12000000.0
2008-09-24 02:05:00,2.15508,2.15508,2.15407,2.15407,9000000.0
2008-09-24 02:06:00,2.15342,2.15383,2.15342,2.15383,7000000.0
2008-09-24 02:07:00,2.1538,2.15388,2.1538,2.15385,13000000.0
2008-09-24 02:08:00,2.15401,2.15419,2.15391,2.15392,16000000.0
2008-09-24 02:09:00,2.15395,2.15414,2.15395,2.15408,10000000.0
2008-09-24 02:10:00,2.1539,2.1539,2.15346,2.15346,8000000.0
2008-09-24 02:11:00,2.15369,2.15371,2.15347,2.15347,7000000.0
2008-09-24 02:12:00,2.15362,2.15411,2.15362,2.15411,14000000.0
2008-09-24 02:13:00,2.15482,2.15525,2.15482,2.15525,7000000.0
2008-09-24 02:14:00,2.1547,2.1547,2.1539,2.1539,7000000.0
2008-09-24 02:15:00,2.15344,2.15397,2.15339,2.15397,7000000.0
2008-09-24 02:16:00,2.1547,2.15477,2.15436,2.1546,8000000.0
2008-09-24 02:17:00,2.15459,2.15531,2.15459,2.15531,7000000.0
2008-09-24 02:18:00,2.15501,2.15501,2.15468,2.15471,11000000.0
2008-09-24 02:19:00,2.15443,2.15443,2.15415,2.15415,7000000.0
2008-09-24 02:20:00,2.15308,2.15346,2.15273,2.15345,12000000.0
2008-09-24 02:21:00,2.15343,2.15398,2.15343,2.15396,12000000.0
2008-09-24 02:22:00,2.15393,2.15393,2.1518,2.1518,7000000.0
2008-09-24 02:23:00,2.15177,2.15188,2.15177,2.15186,9000000.0
2008-09-24 02:24:00,2.15228,2.15243,2.15228,2.15231,8000000.0
2008-09-24 02:25:00,2.15183,2.15183,2.15121,2.15139,16000000.0
2008-09-24 02:26:00,2.15153,2.1529,2.15153,2.1529,20000000.0
2008-09-24 02:27:00,2.15333,2.15483,2.15289,2.15483,18000000.0
2008-09-24 02:28:00,2.15467,2.15476,2.15438,2.15438,10000000.0
2008-09-24 02:29:00,2.15411,2.15435,2.15383,2.15435,10000000.0
2008-09-24 02:30:00,2.15413,2.15414,2.15369,2.15397,10000000.0
2008-09-24 02:31:00,2.15389,2.15389,2.15242,2.15253,9000000.0
2008-09-24 02:32:00,2.15243,2.15243,2.15175,2.15175,15000000.0
2008-09-24 02:33:00,2.15197,2.15282,2.15197,2.15257,14000000.0
2008-09-24 02:34:00,2.15268,2.15268,2.15237,2.15237,9000000.0
2008-09-24 02:35:00,2.15244,2.15249,2.15214,2.15214,7000000.0
2008-09-24 02:36:00,2.153,2.1531,2.15284,2.15284,11000000.0
2008-09-24 02:37:00,2.15299,2.15348,2.15282,2.15348,7000000.0
2008-09-24 02:38:00,2.15368,2.15368,2.15319,2.15319,7000000.0
2008-09-24 02:39:00,2.1527,2.15275,2.15218,2.15218,13000000.0
2008-09-24 02:40:00,2.15257,2.15335,2.15249,2.15335,11000000.0
2008-09-24 02:41:00,2.15378,2.15413,2.15366,2.15413,8000000.0
2008-09-24 02:42:00,2.15385,2.15385,2.15327,2.15327,10000000.0
2008-09-24 02:43:00,2.15362,2.15487,2.15362,2.15487,8000000.0
2008-09-24 02:44:00,2.15444,2.15453,2.15419,2.15419,10000000.0
2008-09-24 02:45:00,2.15414,2.15474,2.15414,2.15474,10000000.0
2008-09-24 02:46:00,2.15473,2.15473,2.15387,2.15437,10000000.0
2008-09-24 02:47:00,2.15479,2.15622,2.15479,2.15622,8000000.0
2008-09-24 02:48:00,2.15614,2.15654,2.1556,2.1556,11000000.0
2008-09-24 02:49:00,2.15554,2.15643,2.15532,2.15643,10000000.0
2008-09-24 02:50:00,2.15562,2.15562,2.15409,2.15409,5000000.0
2008-09-24 02:51:00,2.15465,2.15481,2.1545,2.1545,10000000.0
2008-09-24 02:52:00,2.1548,2.15481,2.1532,2.1532,10000000.0
2008-09-24 02:53:00,2.15319,2.15376,2.1531,2.15376,8000000.0
2008-09-24 02:54:00,2.15315,2.1534,2.15299,2.15323,7000000.0
2008-09-24 02:55:00,2.15375,2.15393,2.15333,2.15393,8000000.0
2008-09-24 02:56:00,2.15402,2.15413,2.15381,2.15413,7000000.0
2008-09-24 02:57:00,2.15437,2.15517,2.15437,2.15504,8000000.0
2008-09-24 02:58:00,2.15529,2.15529,2.15478,2.15478,12000000.0
2008-09-24 02:59:00,2.15517,2.15601,2.15517,2.1557,19000000.0
2008-09-24 03:00:00,2.15505,2.15621,2.15499,2.15621,7000000.0
2008-09-24 03:01:00,2.15644,2.15712,2.15644,2.15703,10000000.0
2008-09-24 03:02:00,2.15673,2.15696,2.15673,2.15695,7000000.0
2008-09-24 03:03:00,2.15648,2.15655,2.15632,2.15647,11000000.0
2008-09-24 03:04:00,2.15642,2.15642,2.15565,2.15565,7000000.0
2008-09-24 03:05:00,2.15241,2.15509,2.15241,2.15509,10000000.0
2008-09-24 03:06:00,2.15492,2.15492,2.15363,2.15403,11000000.0
2008-09-24 03:07:00,2.15467,2.1548,2.15426,2.15426,7000000.0
2008-09-24 03:08:00,2.15411,2.15445,2.15397,2.1544,8000000.0
2008-09-24 03:09:00,2.15411,2.15435,2.15409,2.15409,10000000.0
2008-09-24 03:10:00,2.15476,2.15499,2.15474,2.15493,10000000.0
2008-09-24 03:11:00,2.15448,2.15648,2.15448,2.15634,8000000.0
2008-09-24 03:12:00,2.15607,2.15607,2.15556,2.15557,7000000.0
2008-09-24 03:13:00,2.15534,2.15593,2.15524,2.15593,10000000.0
2008-09-24 03:14:00,2.15548,2.15548,2.15408,2.15431,16000000.0
2008-09-24 03:15:00,2.15468,2.15593,2.15468,2.15593,11000000.0
2008-09-24 03:16:00,2.15652,2.15652,2.15478,2.15478,5000000.0
2008-09-24 03:17:00,2.15412,2.15463,2.15412,2.15463,8000000.0
2008-09-24 03:18:00,2.15437,2.15443,2.15376,2.15376,10000000.0
2008-09-24 03:19:00,2.15309,2.15352,2.15309,2.15347,7000000.0
2008-09-24 03:20:00,2.15449,2.15494,2.15449,2.15461,7000000.0
2008-09-24 03:21:00,2.15437,2.15461,2.15437,2.15461,7000000.0
2008-09-24 03:22:00,2.1545,2.1545,2.15141,2.15141,8000000.0
2008-09-24 03:23:00,2.15321,2.15328,2.15297,2.15328,9000000.0
2008-09-24 03:24:00,2.1536,2.15423,2.1536,2.15423,7000000.0
2008-09-24 03:25:00,2.15434,2.15442,2.15408,2.1541,23000000.0
2008-09-24 03:26:00,2.15411,2.15435,2.15411,2.15427,9000000.0
2008-09-24 03:27:00,2.15439,2.15512,2.15439,2.15512,7000000.0
2008-09-24 03:28:00,2.15563,2.15659,2.15563,2.15659,7000000.0
2008-09-24 03:29:00,2.15609,2.15609,2.15452,2.15452,8000000.0
2008-09-24 03:30:00,2.1546,2.15497,2.15456,2.15456,10000000.0
2008-09-24 03:31:00,2.15453,2.15471,2.15401,2.15401,8000000.0
2008-09-24 03:32:00,2.1542,2.15462,2.1542,2.15448,10000000.0
2008-09-24 03:33:00,2.15523,2.15523,2.15484,2.15496,7000000.0
2008-09-24 03:34:00,2.15438,2.15438,2.15397,2.15397,11000000.0
2008-09-24 03:35:00,2.15392,2.15392,2.15366,2.15366,8000000.0
2008-09-24 03:36:00,2.15379,2.15494,2.15379,2.15472,8000000.0
2008-09-24 03:37:00,2.15435,2.15435,2.15384,2.15384,8000000.0
2008-09-24 03:38:00,2.15427,2.15449,2.15419,2.1542,8000000.0
2008-09-24 03:39:00,2.15427,2.15484,2.15358,2.15358,10000000.0
2008-09-24 03:40:00,2.15385,2.1546,2.15371,2.1546,10000000.0
2008-09-24 03:41:00,2.15402,2.15411,2.15386,2.15411,8000000.0
2008-09-24 03:42:00,2.15396,2.15412,2.15396,2.15404,7000000.0
2008-09-24 03:43:00,2.15358,2.15379,2.15358,2.15366,9000000.0
2008-09-24 03:44:00,2.1541,2.15548,2.1541,2.15548,9000000.0
2008-09-24 03:45:00,2.15584,2.15584,2.15492,2.15501,7000000.0
2008-09-24 03:46:00,2.15523,2.15528,2.15485,2.15505,8000000.0
2008-09-24 03:47:00,2.15462,2.15587,2.15462,2.15587,9000000.0
2008-09-24 03:48:00,2.15598,2.15639,2.15552,2.15639,10000000.0
2008-09-24 03:49:00,2.15646,2.15656,2.15634,2.15634,23000000.0
2008-09-24 03:50:00,2.15656,2.15656,2.15585,2.15585,7000000.0
2008-09-24 03:51:00,2.15542,2.15542,2.15403,2.15403,8000000.0
2008-09-24 03:52:00,2.15448,2.15569,2.15448,2.15567,9000000.0
2008-09-24 03:53:00,2.15521,2.15521,2.15445,2.15445,8000000.0
2008-09-24 03:54:00,2.15475,2.15501,2.15428,2.15457,9000000.0
2008-09-24 03:55:00,2.15436,2.15501,2.15436,2.15501,10000000.0
2008-09-24 03:56:00,2.15493,2.15512,2.1548,2.1548,12000000.0
2008-09-24 03:57:00,2.15481,2.15538,2.1548,2.15538,9000000.0
2008-09-24 03:58:00,2.15468,2.15468,2.1534,2.1534,8000000.0
2008-09-24 03:59:00,2.15299,2.154,2.15299,2.154,7000000.0
2008-09-24 04:00:00,2.15394,2.15419,2.15377,2.15401,18000000.0
2008-09-24 04:01:00,2.15423,2.15497,2.15423,2.15475,8000000.0
2008-09-24 04:02:00,2.15464,2.15464,2.15333,2.15335,25000000.0
2008-09-24 04:03:00,2.1546,2.15515,2.15367,2.15367,12000000.0
2008-09-24 04:04:00,2.15359,2.15498,2.1531,2.15498,9000000.0
2008-09-24 04:05:00,2.15539,2.15558,2.15492,2.15492,7000000.0
2008-09-24 04:06:00,2.15488,2.15612,2.15488,2.15585,11000000.0
2008-09-24 04:07:00,2.15516,2.15516,2.15492,2.15492,7000000.0
2008-09-24 04:08:00,2.15509,2.15509,2.15364,2.15364,10000000.0
2008-09-24 04:09:00,2.15415,2.15464,2.15415,2.15463,8000000.0
2008-09-24 04:10:00,2.15473,2.15478,2.15453,2.15453,9000000.0
2008-09-24 04:11:00,2.15447,2.1548,2.1544,2.1544,7000000.0
2008-09-24 04:12:00,2.15546,2.15556,2.15484,2.1555,11000000.0
2008-09-24 04:13:00,2.15574,2.1565,2.15574,2.1565,8000000.0
2008-09-24 04:14:00,2.15647,2.15653,2.15631,2.1564,7000000.0
2008-09-24 04:15:00,2.15641,2.1567,2.15641,2.15668,8000000.0
2008-09-24 04:16:00,2.15676,2.15676,2.15648,2.15648,8000000.0
2008-09-24 04:17:00,2.1566,2.15696,2.15654,2.15694,19000000.0
2008-09-24 04:18:00,2.15753,2.15804,2.15738,2.15804,8000000.0
2008-09-24 04:19:00,2.15808,2.15815,2.15772,2.15772,21000000.0
2008-09-24 04:20:00,2.15754,2.15754,2.15726,2.15743,11000000.0
2008-09-24 04:21:00,2.15747,2.15756,2.15741,2.15741,7000000.0
2008-09-24 04:22:00,2.15766,2.15769,2.15738,2.15741,8000000.0
2008-09-24 04:23:00,2.15784,2.15812,2.15778,2.15807,9000000.0
2008-09-24 04:24:00,2.15834,2.15842,2.15822,2.15841,12000000.0
2008-09-24 04:25:00,2.15844,2.15866,2.15844,2.15847,9000000.0
2008-09-24 04:26:00,2.15838,2.15838,2.15812,2.15812,8000000.0
2008-09-24 04:27:00,2.1579,2.15844,2.15735,2.15844,9000000.0
2008-09-24 04:28:00,2.15871,2.1601,2.15871,2.15977,14000000.0
2008-09-24 04:29:00,2.16072,2.16146,2.16035,2.16035,16000000.0
2008-09-24 04:30:00,2.15987,2.16034,2.15964,2.16034,25000000.0
2008-09-24 04:31:00,2.16003,2.16003,2.15965,2.15965,8000000.0
2008-09-24 04:32:00,2.15977,2.16005,2.15977,2.15997,8000000.0
2008-09-24 04:33:00,2.15995,2.15995,2.15967,2.15967,10000000.0
2008-09-24 04:34:00,2.15985,2.16047,2.15985,2.16047,10000000.0
2008-09-24 04:35:00,2.16007,2.16021,2.15986,2.16021,9000000.0
2008-09-24 04:36:00,2.16054,2.16054,2.16017,2.16017,7000000.0
2008-09-24 04:37:00,2.16027,2.16056,2.16027,2.16051,7000000.0
2008-09-24 04:38:00,2.16035,2.16035,2.16001,2.16006,10000000.0
2008-09-24 04:39:00,2.16042,2.16072,2.16042,2.16072,8000000.0
2008-09-24 04:40:00,2.1605,2.16099,2.1605,2.16099,11000000.0
2008-09-24 04:41:00,2.16086,2.16087,2.16069,2.16069,9000000.0
2008-09-24 04:42:00,2.16056,2.16056,2.16024,2.16036,11000000.0
2008-09-24 04:43:00,2.16031,2.16054,2.1603,2.16054,9000000.0
2008-09-24 04:44:00,2.16021,2.16042,2.16021,2.16024,8000000.0
2008-09-24 04:45:00,2.1603,2.16031,2.1601,2.16011,9000000.0
2008-09-24 04:46:00,2.15976,2.15976,2.15922,2.15923,7000000.0
2008-09-24 04:47:00,2.15889,2.15925,2.15889,2.15916,8000000.0
2008-09-24 04:48:00,2.15857,2.15877,2.1585,2.1585,7000000.0
2008-09-24 04:49:00,2.15828,2.1587,2.15816,2.1587,8000000.0
2008-09-24 04:50:00,2.15869,2.15869,2.15839,2.15844,7000000.0
2008-09-24 04:51:00,2.15861,2.15883,2.15851,2.15883,15000000.0
2008-09-24 04:52:00,2.15896,2.15937,2.15896,2.15937,9000000.0
2008-09-24 04:53:00,2.15909,2.15937,2.15901,2.15901,8000000.0
2008-09-24 04:54:00,2.15857,2.15857,2.15834,2.15846,11000000.0
2008-09-24 04:55:00,2.15871,2.15871,2.15821,2.15821,11000000.0
2008-09-24 04:56:00,2.15848,2.15848,2.15828,2.15845,12000000.0
2008-09-24 04:57:00,2.15859,2.1588,2.15837,2.1588,8000000.0
2008-09-24 04:58:00,2.15831,2.15842,2.1581,2.15838,9000000.0
2008-09-24 04:59:00,2.15899,2.15934,2.15899,2.15934,12000000.0
2008-09-24 05:00:00,2.1593,2.1593,2.15883,2.15887,9000000.0
2008-09-24 05:01:00,2.15887,2.15923,2.15887,2.15923,7000000.0
2008-09-24 05:02:00,2.15927,2.15928,2.15916,2.15918,7000000.0
2008-09-24 05:03:00,2.15903,2.15903,2.15886,2.15903,8000000.0
2008-09-24 05:04:00,2.15896,2.15897,2.15883,2.15883,9000000.0
2008-09-24 05:05:00,2.15887,2.15917,2.15887,2.15917,13000000.0
2008-09-24 05:06:00,2.15953,2.15954,2.15918,2.15918,8000000.0
2008-09-24 05:07:00,2.15915,2.15926,2.15907,2.15907,10000000.0
2008-09-24 05:08:00,2.15856,2.15907,2.15855,2.15901,10000000.0
2008-09-24 05:09:00,2.15932,2.15951,2.15929,2.1593,16000000.0
2008-09-24 05:10:00,2.15941,2.15951,2.15921,2.15951,12000000.0
2008-09-24 05:11:00,2.15968,2.15968,2.15913,2.15913,11000000.0
2008-09-24 05:12:00,2.15914,2.15941,2.15914,2.1593,16000000.0
2008-09-24 05:13:00,2.1593,2.15949,2.1593,2.15948,9000000.0
2008-09-24 05:14:00,2.15964,2.15964,2.15856,2.15925,12000000.0
2008-09-24 05:15:00,2.15911,2.15911,2.15893,2.15893,8000000.0
2008-09-24 05:16:00,2.15865,2.15865,2.15761,2.15782,11000000.0
2008-09-24 05:17:00,2.1579,2.1579,2.15729,2.15729,9000000.0
2008-09-24 05:18:00,2.15709,2.15709,2.15629,2.15629,16000000.0
2008-09-24 05:19:00,2.15641,2.15664,2.15594,2.15664,9000000.0
2008-09-24 05:20:00,2.1555,2.1555,2.15485,2.15509,11000000.0
2008-09-24 05:21:00,2.15526,2.15588,2.15526,2.15588,15000000.0
2008-09-24 05:22:00,2.15662,2.15732,2.15662,2.15732,28000000.0
2008-09-24 05:23:00,2.15762,2.15822,2.15762,2.15822,26000000.0
2008-09-24 05:24:00,2.15855,2.15855,2.15811,2.15811,27000000.0
2008-09-24 05:25:00,2.15731,2.15805,2.15705,2.15793,47000000.0
2008-09-24 05:26:00,2.15766,2.15793,2.15764,2.15789,38000000.0
2008-09-24 05:27:00,2.15794,2.1582,2.15766,2.1582,7000000.0
2008-09-24 05:28:00,2.15783,2.15783,2.15739,2.15739,22000000.0
2008-09-24 05:29:00,2.15716,2.15716,2.15698,2.15702,11000000.0
2008-09-24 05:30:00,2.15696,2.1571,2.15682,2.15682,7000000.0
2008-09-24 05:31:00,2.15663,2.15699,2.15651,2.15651,10000000.0
2008-09-24 05:32:00,2.15696,2.15696,2.15556,2.15596,10000000.0
2008-09-24 05:33:00,2.15611,2.15611,2.15592,2.15605,8000000.0
2008-09-24 05:34:00,2.15619,2.15621,2.15615,2.15617,8000000.0
2008-09-24 05:35:00,2.15646,2.15697,2.15646,2.15681,10000000.0
2008-09-24 05:36:00,2.15576,2.15633,2.15576,2.15615,15000000.0
2008-09-24 05:37:00,2.15625,2.15625,2.15602,2.15606,11000000.0
2008-09-24 05:38:00,2.15628,2.15628,2.15611,2.15627,11000000.0
2008-09-24 05:39:00,2.15637,2.15637,2.15574,2.15609,7000000.0
2008-09-24 05:40:00,2.15611,2.15637,2.15611,2.15624,9000000.0
2008-09-24 05:41:00,2.15626,2.15626,2.15573,2.15573,9000000.0
2008-09-24 05:42:00,2.15578,2.15619,2.15578,2.15619,16000000.0
2008-09-24 05:43:00,2.15641,2.15702,2.15641,2.15702,8000000.0
2008-09-24 05:44:00,2.15699,2.157,2.15655,2.15655,9000000.0
2008-09-24 05:45:00,2.1566,2.1566,2.15636,2.15636,13000000.0
2008-09-24 05:46:00,2.15629,2.15629,2.15623,2.15623,10000000.0
2008-09-24 05:47:00,2.15619,2.15619,2.1561,2.1561,15000000.0
2008-09-24 05:48:00,2.15652,2.15689,2.15652,2.15657,11000000.0
2008-09-24 05:49:00,2.15673,2.15723,2.15673,2.15697,8000000.0
2008-09-24 05:50:00,2.15668,2.15669,2.15645,2.15666,13000000.0
2008-09-24 05:51:00,2.15709,2.15714,2.15701,2.15712,30000000.0
2008-09-24 05:52:00,2.15736,2.15777,2.15736,2.15777,15000000.0
2008-09-24 05:53:00,2.15782,2.15786,2.15754,2.15754,8000000.0
2008-09-24 05:54:00,2.15745,2.15745,2.15706,2.15737,16000000.0
2008-09-24 05:55:00,2.15736,2.15745,2.15726,2.15738,11000000.0
2008-09-24 05:56:00,2.15727,2.15727,2.15718,2.15726,33000000.0
2008-09-24 05:57:00,2.15728,2.15744,2.15728,2.15743,11000000.0
2008-09-24 05:58:00,2.15745,2.15748,2.15737,2.15743,19000000.0
2008-09-24 05:59:00,2.15738,2.15748,2.15734,2.1574,12000000.0
2008-09-24 06:00:00,2.15735,2.15753,2.15733,2.15745,25000000.0
2008-09-24 06:01:00,2.15747,2.15763,2.15747,2.15752,16000000.0
2008-09-24 06:02:00,2.15744,2.15744,2.15718,2.15718,13000000.0
2008-09-24 06:03:00,2.15749,2.15749,2.15726,2.15728,22000000.0
2008-09-24 06:04:00,2.15749,2.15749,2.15705,2.15711,11000000.0
2008-09-24 06:05:00,2.15688,2.15688,2.15653,2.15678,9000000.0
2008-09-24 06:06:00,2.15669,2.15689,2.15666,2.15666,8000000.0
2008-09-24 06:07:00,2.1566,2.15678,2.15637,2.15637,10000000.0
2008-09-24 06:08:00,2.15637,2.15662,2.15637,2.15637,8000000.0
2008-09-24 06:09:00,2.1562,2.15629,2.15583,2.15583,10000000.0
2008-09-24 06:10:00,2.15605,2.15605,2.15582,2.15582,8000000.0
2008-09-24 06:11:00,2.15582,2.15689,2.15582,2.15689,7000000.0
2008-09-24 06:12:00,2.15703,2.15703,2.15674,2.15674,10000000.0
2008-09-24 06:13:00,2.15694,2.1572,2.15684,2.15715,15000000.0
2008-09-24 06:14:00,2.15713,2.15713,2.15682,2.15682,10000000.0
2008-09-24 06:15:00,2.15685,2.1569,2.15674,2.1569,18000000.0
2008-09-24 06:16:00,2.15721,2.15721,2.15635,2.15635,11000000.0
2008-09-24 06:17:00,2.15608,2.15608,2.15561,2.15561,7000000.0
2008-09-24 06:18:00,2.15631,2.15639,2.15628,2.15639,13000000.0
2008-09-24 06:19:00,2.15629,2.15651,2.15624,2.15644,12000000.0
2008-09-24 06:20:00,2.1565,2.15675,2.1565,2.15667,18000000.0
2008-09-24 06:21:00,2.15674,2.15716,2.15669,2.15716,26000000.0
2008-09-24 06:22:00,2.15704,2.15704,2.15687,2.15687,10000000.0
2008-09-24 06:23:00,2.1567,2.15713,2.1567,2.15713,11000000.0
2008-09-24 06:24:00,2.15708,2.1572,2.157,2.157,11000000.0
2008-09-24 06:25:00,2.157,2.15719,2.157,2.15708,10000000.0
2008-09-24 06:26:00,2.1571,2.1571,2.15697,2.15697,7000000.0
2008-09-24 06:27:00,2.15696,2.15709,2.15696,2.157,8000000.0
2008-09-24 06:28:00,2.15702,2.15719,2.15702,2.15719,7000000.0
2008-09-24 06:29:00,2.15737,2.15779,2.15737,2.15758,9000000.0
2008-09-24 06:30:00,2.15798,2.15867,2.15798,2.15805,11000000.0
2008-09-24 06:31:00,2.15793,2.15799,2.15781,2.15781,20000000.0
2008-09-24 06:32:00,2.15772,2.15788,2.15745,2.15788,31000000.0
2008-09-24 06:33:00,2.15793,2.15796,2.15772,2.15795,17000000.0
2008-09-24 06:34:00,2.15772,2.15828,2.15772,2.15828,9000000.0
2008-09-24 06:35:00,2.15773,2.15773,2.15699,2.15699,8000000.0
2008-09-24 06:36:00,2.1569,2.1569,2.15638,2.15663,10000000.0
2008-09-24 06:37:00,2.15701,2.15717,2.15697,2.15717,7000000.0
2008-09-24 06:38:00,2.15741,2.15746,2.15712,2.15714,8000000.0
2008-09-24 06:39:00,2.15734,2.15739,2.15722,2.1573,12000000.0
2008-09-24 06:40:00,2.15725,2.15769,2.15714,2.15758,7000000.0
2008-09-24 06:41:00,2.1579,2.15828,2.1579,2.15823,7000000.0
2008-09-24 06:42:00,2.15836,2.15842,2.15807,2.15825,7000000.0
2008-09-24 06:43:00,2.15826,2.15826,2.1579,2.15804,9000000.0
2008-09-24 06:44:00,2.15794,2.15796,2.15782,2.15793,11000000.0
2008-09-24 06:45:00,2.15768,2.15793,2.15768,2.15778,8000000.0
2008-09-24 06:46:00,2.15791,2.15791,2.15768,2.15787,8000000.0
2008-09-24 06:47:00,2.15786,2.15786,2.15586,2.15783,8000000.0
2008-09-24 06:48:00,2.15781,2.15788,2.15744,2.15788,8000000.0
2008-09-24 06:49:00,2.15797,2.15805,2.15778,2.15778,9000000.0
2008-09-24 06:50:00,2.15767,2.15768,2.1576,2.15768,9000000.0
2008-09-24 06:51:00,2.15744,2.15763,2.15744,2.15755,11000000.0
2008-09-24 06:52:00,2.15767,2.15779,2.1576,2.15768,7000000.0
2008-09-24 06:53:00,2.15771,2.15771,2.1574,2.15749,8000000.0
2008-09-24 06:54:00,2.1575,2.1576,2.15749,2.15757,11000000.0
2008-09-24 06:55:00,2.15758,2.15762,2.1575,2.15755,8000000.0
2008-09-24 06:56:00,2.15751,2.15751,2.15722,2.15733,13000000.0
2008-09-24 06:57:00,2.1573,2.15742,2.15671,2.15671,18000000.0
2008-09-24 06:58:00,2.15661,2.15684,2.15635,2.15635,16000000.0
2008-09-24 06:59:00,2.15619,2.15636,2.15602,2.15602,11000000.0
2008-09-24 07:00:00,2.15658,2.15681,2.15644,2.1566,8000000.0
2008-09-24 07:01:00,2.15635,2.15654,2.15631,2.15652,14000000.0
2008-09-24 07:02:00,2.15668,2.15668,2.15605,2.15605,18000000.0
2008-09-24 07:03:00,2.15586,2.15625,2.1557,2.15625,8000000.0
2008-09-24 07:04:00,2.15641,2.15641,2.15612,2.15621,8000000.0
2008-09-24 07:05:00,2.15627,2.15627,2.15591,2.15593,10000000.0
2008-09-24 07:06:00,2.15614,2.1562,2.15614,2.15616,8000000.0
2008-09-24 07:07:00,2.15616,2.15643,2.15616,2.15632,15000000.0
2008-09-24 07:08:00,2.15631,2.15641,2.15624,2.15626,18000000.0
2008-09-24 07:09:00,2.15603,2.15607,2.15569,2.15607,8000000.0
2008-09-24 07:10:00,2.15662,2.15679,2.15662,2.1567,18000000.0
2008-09-24 07:11:00,2.15635,2.15635,2.15525,2.15525,11000000.0
2008-09-24 07:12:00,2.15559,2.15559,2.1552,2.15526,11000000.0
2008-09-24 07:13:00,2.15506,2.15506,2.15446,2.15446,9000000.0
2008-09-24 07:14:00,2.15422,2.15491,2.15422,2.15461,12000000.0
2008-09-24 07:15:00,2.15443,2.1548,2.15443,2.15463,7000000.0
2008-09-24 07:16:00,2.15444,2.15444,2.15411,2.15418,12000000.0
2008-09-24 07:17:00,2.15391,2.15491,2.15391,2.15491,15000000.0
2008-09-24 07:18:00,2.15492,2.15492,2.15395,2.15417,8000000.0
2008-09-24 07:19:00,2.15427,2.15461,2.15421,2.1545,7000000.0
2008-09-24 07:20:00,2.15449,2.15457,2.15439,2.15439,9000000.0
2008-09-24 07:21:00,2.1542,2.1542,2.1536,2.1536,10000000.0
2008-09-24 07:22:00,2.15357,2.15366,2.15356,2.15356,7000000.0
2008-09-24 07:23:00,2.15343,2.15343,2.15322,2.15322,11000000.0
2008-09-24 07:24:00,2.15326,2.15398,2.15326,2.15398,23000000.0
2008-09-24 07:25:00,2.15405,2.1542,2.15404,2.15413,28000000.0
2008-09-24 07:26:00,2.15391,2.15422,2.15386,2.15403,14000000.0
2008-09-24 07:27:00,2.15384,2.15417,2.15384,2.15385,20000000.0
2008-09-24 07:28:00,2.15371,2.15408,2.15347,2.15408,17000000.0
2008-09-24 07:29:00,2.1542,2.15457,2.1542,2.15457,27000000.0
2008-09-24 07:30:00,2.15434,2.15434,2.1542,2.1542,20000000.0
2008-09-24 07:31:00,2.15424,2.15424,2.15401,2.15401,7000000.0
2008-09-24 07:32:00,2.15391,2.15395,2.15377,2.15379,11000000.0
2008-09-24 07:33:00,2.1535,2.15358,2.1532,2.1532,22000000.0
2008-09-24 07:34:00,2.1529,2.1529,2.15236,2.15239,16000000.0
2008-09-24 07:35:00,2.1522,2.15393,2.1522,2.15375,15000000.0
2008-09-24 07:36:00,2.15395,2.15395,2.15348,2.15348,8000000.0
2008-09-24 07:37:00,2.15333,2.15333,2.15275,2.15291,12000000.0
2008-09-24 07:38:00,2.15262,2.15266,2.15245,2.15257,7000000.0
2008-09-24 07:39:00,2.15228,2.15291,2.15223,2.15291,14000000.0
2008-09-24 07:40:00,2.15331,2.1537,2.15297,2.15297,9000000.0
2008-09-24 07:41:00,2.15291,2.15369,2.15291,2.15369,24000000.0
2008-09-24 07:42:00,2.15311,2.15318,2.1528,2.15313,17000000.0
2008-09-24 07:43:00,2.15313,2.15334,2.15312,2.15332,22000000.0
2008-09-24 07:44:00,2.15338,2.15338,2.15301,2.15301,10000000.0
2008-09-24 07:45:00,2.15294,2.1537,2.1527,2.15365,15000000.0
2008-09-24 07:46:00,2.15359,2.15359,2.15324,2.15324,17000000.0
2008-09-24 07:47:00,2.15321,2.15341,2.15321,2.15341,15000000.0
2008-09-24 07:48:00,2.15356,2.15362,2.15334,2.15342,10000000.0
2008-09-24 07:49:00,2.15345,2.154,2.15345,2.154,20000000.0
2008-09-24 07:50:00,2.15383,2.15383,2.15239,2.1531,17000000.0
2008-09-24 07:51:00,2.15338,2.15365,2.15333,2.15333,15000000.0
2008-09-24 07:52:00,2.15328,2.15341,2.15297,2.15302,29000000.0
2008-09-24 07:53:00,2.153,2.153,2.15261,2.15289,13000000.0
2008-09-24 07:54:00,2.15294,2.15303,2.15262,2.15262,23000000.0
2008-09-24 07:55:00,2.15243,2.15243,2.15144,2.15144,27000000.0
2008-09-24 07:56:00,2.1512,2.1512,2.15061,2.15062,18000000.0
2008-09-24 07:57:00,2.15052,2.15065,2.15038,2.15044,20000000.0
2008-09-24 07:58:00,2.15039,2.15039,2.15023,2.15031,13000000.0
2008-09-24 07:59:00,2.15037,2.15037,2.14973,2.14973,23000000.0
2008-09-24 08:00:00,2.15005,2.15037,2.15005,2.15037,31000000.0
2008-09-24 08:01:00,2.15036,2.15051,2.14967,2.15051,13000000.0
2008-09-24 08:02:00,2.15077,2.15088,2.1507,2.15082,12000000.0
2008-09-24 08:03:00,2.15089,2.15089,2.14986,2.14986,20000000.0
2008-09-24 08:04:00,2.14977,2.15009,2.14965,2.14976,30000000.0
2008-09-24 08:05:00,2.14963,2.14963,2.14925,2.14949,9000000.0
2008-09-24 08:06:00,2.14938,2.14992,2.14938,2.14958,21000000.0
2008-09-24 08:07:00,2.14924,2.14959,2.14924,2.14959,15000000.0
2008-09-24 08:08:00,2.14999,2.15014,2.14999,2.15014,25000000.0
2008-09-24 08:09:00,2.1503,2.15079,2.1503,2.15079,23000000.0
2008-09-24 08:10:00,2.15093,2.15122,2.1509,2.15122,27000000.0
2008-09-24 08:11:00,2.15132,2.15141,2.15111,2.15141,18000000.0
2008-09-24 08:12:00,2.15117,2.15137,2.15105,2.15105,22000000.0
2008-09-24 08:13:00,2.15087,2.15087,2.15041,2.15041,18000000.0
2008-09-24 08:14:00,2.15064,2.15116,2.15064,2.15116,33000000.0
2008-09-24 08:15:00,2.15145,2.15269,2.15145,2.15254,21000000.0
2008-09-24 08:16:00,2.15271,2.15271,2.15144,2.15144,21000000.0
2008-09-24 08:17:00,2.15142,2.15215,2.15142,2.15173,19000000.0
2008-09-24 08:18:00,2.15217,2.15362,2.15217,2.15362,17000000.0
2008-09-24 08:19:00,2.1538,2.15382,2.15342,2.15342,16000000.0
2008-09-24 08:20:00,2.15331,2.15336,2.15294,2.15336,13000000.0
2008-09-24 08:21:00,2.153,2.15327,2.153,2.15327,18000000.0
2008-09-24 08:22:00,2.15338,2.15338,2.15277,2.15287,26000000.0
2008-09-24 08:23:00,2.15273,2.15288,2.15272,2.15273,16000000.0
2008-09-24 08:24:00,2.15314,2.15387,2.15314,2.15386,28000000.0
2008-09-24 08:25:00,2.15392,2.15402,2.15374,2.15394,49000000.0
2008-09-24 08:26:00,2.15411,2.1563,2.15411,2.15597,14000000.0
2008-09-24 08:27:00,2.15687,2.15708,2.15655,2.15655,31000000.0
2008-09-24 08:28:00,2.15606,2.15606,2.15541,2.15554,28000000.0
2008-09-24 08:29:00,2.15554,2.15596,2.15522,2.15596,32000000.0
2008-09-24 08:30:00,2.15602,2.1561,2.15555,2.15555,28000000.0
2008-09-24 08:31:00,2.15577,2.15577,2.1555,2.1555,40000000.0
2008-09-24 08:32:00,2.15535,2.15548,2.15501,2.15517,51000000.0
2008-09-24 08:33:00,2.15609,2.15663,2.15609,2.15654,48000000.0
2008-09-24 08:34:00,2.15644,2.15699,2.15644,2.15699,49000000.0
2008-09-24 08:35:00,2.15692,2.1575,2.15692,2.1575,39000000.0
2008-09-24 08:36:00,2.15752,2.15756,2.15746,2.15756,12000000.0
2008-09-24 08:37:00,2.15759,2.15894,2.15759,2.15894,25000000.0
2008-09-24 08:38:00,2.15873,2.15873,2.15835,2.15846,21000000.0
2008-09-24 08:39:00,2.15838,2.15838,2.15696,2.15696,23000000.0
2008-09-24 08:40:00,2.15669,2.15669,2.15583,2.15583,36000000.0
2008-09-24 08:41:00,2.15602,2.15602,2.15567,2.15567,30000000.0
2008-09-24 08:42:00,2.15552,2.15552,2.15495,2.15495,17000000.0
2008-09-24 08:43:00,2.15444,2.15444,2.15358,2.15358,23000000.0
2008-09-24 08:44:00,2.15258,2.15312,2.15258,2.15312,17000000.0
2008-09-24 08:45:00,2.15275,2.15275,2.15182,2.15182,37000000.0
2008-09-24 08:46:00,2.15137,2.15149,2.15099,2.15099,23000000.0
2008-09-24 08:47:00,2.15133,2.15133,2.15093,2.15093,25000000.0
2008-09-24 08:48:00,2.15077,2.15077,2.15047,2.15071,36000000.0
2008-09-24 08:49:00,2.15106,2.15108,2.15068,2.15068,27000000.0
2008-09-24 08:50:00,2.1507,2.1507,2.15034,2.15046,56000000.0
2008-09-24 08:51:00,2.15108,2.15108,2.15077,2.15077,32000000.0
2008-09-24 08:52:00,2.1509,2.15122,2.15084,2.15085,39000000.0
2008-09-24 08:53:00,2.15045,2.15045,2.14987,2.14987,63000000.0
2008-09-24 08:54:00,2.14973,2.15039,2.14973,2.15023,42000000.0
2008-09-24 08:55:00,2.15008,2.15013,2.14993,2.14995,55000000.0
2008-09-24 08:56:00,2.15016,2.15048,2.15016,2.15048,21000000.0
2008-09-24 08:57:00,2.15063,2.15065,2.14999,2.14999,23000000.0
2008-09-24 08:58:00,2.14947,2.14947,2.14929,2.14937,18000000.0
2008-09-24 08:59:00,2.14926,2.14926,2.14788,2.14788,12000000.0
2008-09-24 09:00:00,2.14751,2.14751,2.14659,2.14734,26000000.0
2008-09-24 09:01:00,2.14753,2.14773,2.14717,2.14717,19000000.0
2008-09-24 09:02:00,2.14788,2.14788,2.14745,2.14765,15000000.0
2008-09-24 09:03:00,2.14852,2.14891,2.14852,2.14885,16000000.0
2008-09-24 09:04:00,2.14814,2.14863,2.14799,2.14863,22000000.0
2008-09-24 09:05:00,2.1481,2.1481,2.14635,2.14635,11000000.0
2008-09-24 09:06:00,2.14665,2.14758,2.14665,2.14758,31000000.0
2008-09-24 09:07:00,2.14781,2.14781,2.14715,2.14715,33000000.0
2008-09-24 09:08:00,2.14662,2.14688,2.14567,2.14567,17000000.0
2008-09-24 09:09:00,2.14585,2.14599,2.14574,2.14599,37000000.0
2008-09-24 09:10:00,2.14615,2.1465,2.14615,2.1465,31000000.0
2008-09-24 09:11:00,2.14669,2.14692,2.14669,2.14692,26000000.0
2008-09-24 09:12:00,2.14726,2.14757,2.14726,2.14757,41000000.0
2008-09-24 09:13:00,2.14753,2.14753,2.14721,2.14747,61000000.0
2008-09-24 09:14:00,2.14756,2.14775,2.14715,2.14775,57000000.0
2008-09-24 09:15:00,2.14799,2.14853,2.14799,2.14831,33000000.0
2008-09-24 09:16:00,2.14785,2.14817,2.14769,2.14817,39000000.0
2008-09-24 09:17:00,2.14849,2.1485,2.14796,2.14796,40000000.0
2008-09-24 09:18:00,2.14766,2.14801,2.14758,2.14766,68000000.0
2008-09-24 09:19:00,2.14775,2.14811,2.14771,2.14811,52000000.0
2008-09-24 09:20:00,2.14777,2.14784,2.14748,2.14748,37000000.0
2008-09-24 09:21:00,2.14741,2.14794,2.14741,2.14761,61000000.0
2008-09-24 09:22:00,2.14772,2.14814,2.14762,2.14814,63000000.0
2008-09-24 09:23:00,2.14889,2.14923,2.14889,2.14911,65000000.0
2008-09-24 09:24:00,2.14902,2.14906,2.14877,2.14886,47000000.0
2008-09-24 09:25:00,2.14876,2.14885,2.14857,2.14857,32000000.0
2008-09-24 09:26:00,2.14811,2.14841,2.1481,2.14833,29000000.0
2008-09-24 09:27:00,2.14834,2.14834,2.14793,2.14797,55000000.0
2008-09-24 09:28:00,2.14816,2.14854,2.14816,2.14854,46000000.0
2008-09-24 09:29:00,2.14875,2.14888,2.14866,2.14888,32000000.0
2008-09-24 09:30:00,2.14914,2.14973,2.14914,2.14956,24000000.0
2008-09-24 09:31:00,2.14926,2.14946,2.14926,2.14935,18000000.0
2008-09-24 09:32:00,2.14947,2.14963,2.14947,2.14962,35000000.0
2008-09-24 09:33:00,2.14933,2.14963,2.14933,2.14949,43000000.0
2008-09-24 09:34:00,2.14942,2.14944,2.14898,2.14902,31000000.0
2008-09-24 09:35:00,2.1485,2.14896,2.1485,2.14896,47000000.0
2008-09-24 09:36:00,2.14918,2.14918,2.14889,2.1491,34000000.0
2008-09-24 09:37:00,2.14908,2.14909,2.14888,2.14902,49000000.0
2008-09-24 09:38:00,2.1488,2.1488,2.14758,2.14758,37000000.0
2008-09-24 09:39:00,2.14704,2.14743,2.14679,2.14706,61000000.0
2008-09-24 09:40:00,2.14732,2.14837,2.14732,2.14807,46000000.0
2008-09-24 09:41:00,2.1478,2.14836,2.1478,2.14836,33000000.0
2008-09-24 09:42:00,2.14796,2.14796,2.14741,2.1476,60000000.0
2008-09-24 09:43:00,2.14742,2.14771,2.14742,2.14764,66000000.0
2008-09-24 09:44:00,2.14788,2.14843,2.14783,2.14832,21000000.0
2008-09-24 09:45:00,2.14801,2.14801,2.14776,2.14776,22000000.0
2008-09-24 09:46:00,2.14818,2.14837,2.148,2.148,30000000.0
2008-09-24 09:47:00,2.14756,2.1477,2.14707,2.1477,24000000.0
2008-09-24 09:48:00,2.14833,2.14851,2.14804,2.14804,34000000.0
2008-09-24 09:49:00,2.14766,2.14772,2.14733,2.14733,26000000.0
2008-09-24 09:50:00,2.14712,2.14726,2.14644,2.14644,34000000.0
2008-09-24 09:51:00,2.14661,2.14661,2.14565,2.14578,56000000.0
2008-09-24 09:52:00,2.14561,2.14561,2.14474,2.14506,38000000.0
2008-09-24 09:53:00,2.14506,2.14541,2.14506,2.14541,32000000.0
2008-09-24 09:54:00,2.14546,2.14546,2.14494,2.14521,36000000.0
2008-09-24 09:55:00,2.14546,2.14546,2.14518,2.14533,38000000.0
2008-09-24 09:56:00,2.14556,2.14593,2.14551,2.14592,38000000.0
2008-09-24 09:57:00,2.14601,2.14622,2.1456,2.14622,30000000.0
2008-09-24 09:58:00,2.14573,2.1458,2.14552,2.1458,52000000.0
2008-09-24 09:59:00,2.14564,2.14564,2.14464,2.14464,32000000.0
2008-09-24 10:00:00,2.14344,2.1451,2.14344,2.14468,39000000.0
2008-09-24 10:01:00,2.14594,2.14646,2.14586,2.14623,44000000.0
2008-09-24 10:02:00,2.14695,2.14814,2.14695,2.14805,34000000.0
2008-09-24 10:03:00,2.14708,2.14708,2.14536,2.14615,47000000.0
2008-09-24 10:04:00,2.14699,2.14699,2.14628,2.14636,32000000.0
2008-09-24 10:05:00,2.14572,2.14572,2.14478,2.14495,32000000.0
2008-09-24 10:06:00,2.14472,2.14493,2.14465,2.1447,42000000.0
2008-09-24 10:07:00,2.14526,2.14611,2.14526,2.14593,51000000.0
2008-09-24 10:08:00,2.1457,2.14586,2.14556,2.14574,54000000.0
2008-09-24 10:09:00,2.14564,2.14564,2.14518,2.14518,53000000.0
2008-09-24 10:10:00,2.14486,2.14486,2.1441,2.1441,72000000.0
2008-09-24 10:11:00,2.14435,2.14436,2.14406,2.14406,61000000.0
2008-09-24 10:12:00,2.14447,2.14518,2.14447,2.14518,65000000.0
2008-09-24 10:13:00,2.14578,2.14581,2.14428,2.14428,56000000.0
2008-09-24 10:14:00,2.14448,2.1447,2.14429,2.14429,49000000.0
2008-09-24 10:15:00,2.14449,2.14453,2.14411,2.14453,46000000.0
2008-09-24 10:16:00,2.14393,2.14482,2.14378,2.14482,33000000.0
2008-09-24 10:17:00,2.14503,2.14533,2.14493,2.14493,37000000.0
2008-09-24 10:18:00,2.14467,2.14475,2.14441,2.14459,50000000.0
2008-09-24 10:19:00,2.14468,2.14478,2.14436,2.14478,59000000.0
2008-09-24 10:20:00,2.14601,2.14612,2.14596,2.14607,41000000.0
2008-09-24 10:21:00,2.14636,2.14636,2.14503,2.14512,44000000.0
2008-09-24 10:22:00,2.14551,2.14552,2.14488,2.14488,47000000.0
2008-09-24 10:23:00,2.14496,2.14532,2.1444,2.14517,58000000.0
2008-09-24 10:24:00,2.14572,2.14615,2.14572,2.14615,43000000.0
2008-09-24 10:25:00,2.14652,2.14665,2.14646,2.14657,60000000.0
2008-09-24 10:26:00,2.14655,2.14655,2.14644,2.14644,64000000.0
2008-09-24 10:27:00,2.14676,2.14707,2.14606,2.14606,54000000.0
2008-09-24 10:28:00,2.1458,2.1459,2.14554,2.14554,62000000.0
2008-09-24 10:29:00,2.14515,2.14515,2.14494,2.14509,61000000.0
2008-09-24 10:30:00,2.14531,2.14559,2.14531,2.14538,36000000.0
2008-09-24 10:31:00,2.14557,2.14566,2.14515,2.14538,39000000.0
2008-09-24 10:32:00,2.14578,2.14667,2.14578,2.14667,44000000.0
2008-09-24 10:33:00,2.1465,2.1465,2.14607,2.14607,18000000.0
2008-09-24 10:34:00,2.14596,2.14596,2.14561,2.14581,20000000.0
2008-09-24 10:35:00,2.14557,2.14557,2.14516,2.14521,23000000.0
2008-09-24 10:36:00,2.14531,2.14539,2.14501,2.14521,32000000.0
2008-09-24 10:37:00,2.14516,2.14516,2.14412,2.1442,30000000.0
2008-09-24 10:38:00,2.1442,2.1442,2.14374,2.14395,26000000.0
2008-09-24 10:39:00,2.14363,2.14396,2.14339,2.14339,29000000.0
2008-09-24 10:40:00,2.14364,2.14387,2.14364,2.14375,19000000.0
2008-09-24 10:41:00,2.14393,2.14401,2.14381,2.14401,29000000.0
2008-09-24 10:42:00,2.14344,2.14344,2.14276,2.14298,38000000.0
2008-09-24 10:43:00,2.14259,2.14286,2.14241,2.14286,27000000.0
2008-09-24 10:44:00,2.14341,2.14392,2.14341,2.14381,26000000.0
2008-09-24 10:45:00,2.14317,2.14386,2.14303,2.14386,27000000.0
2008-09-24 10:46:00,2.14436,2.14488,2.14436,2.14479,35000000.0
2008-09-24 10:47:00,2.1447,2.14564,2.14458,2.14564,23000000.0
2008-09-24 10:48:00,2.14515,2.14541,2.14482,2.14482,44000000.0
2008-09-24 10:49:00,2.14455,2.14455,2.14385,2.14385,36000000.0
2008-09-24 10:50:00,2.14372,2.1438,2.14368,2.14368,47000000.0
2008-09-24 10:51:00,2.14307,2.14307,2.14175,2.14175,45000000.0
2008-09-24 10:52:00,2.14223,2.14272,2.14223,2.14272,33000000.0
2008-09-24 10:53:00,2.14233,2.14233,2.14187,2.14219,46000000.0
2008-09-24 10:54:00,2.14207,2.14207,2.14164,2.14164,35000000.0
2008-09-24 10:55:00,2.14164,2.14164,2.14135,2.14155,37000000.0
2008-09-24 10:56:00,2.14138,2.14138,2.14043,2.14067,33000000.0
2008-09-24 10:57:00,2.14068,2.14085,2.14059,2.14064,33000000.0
2008-09-24 10:58:00,2.14098,2.14098,2.13975,2.13993,26000000.0
2008-09-24 10:59:00,2.13984,2.13995,2.13885,2.13897,47000000.0
2008-09-24 11:00:00,2.13921,2.13933,2.13903,2.13921,39000000.0
2008-09-24 11:01:00,2.13928,2.13928,2.13845,2.13899,45000000.0
2008-09-24 11:02:00,2.13915,2.13972,2.13902,2.13942,17000000.0
2008-09-24 11:03:00,2.1392,2.1392,2.13825,2.13825,37000000.0
2008-09-24 11:04:00,2.13797,2.13889,2.13797,2.13889,40000000.0
2008-09-24 11:05:00,2.13903,2.13907,2.13858,2.13858,18000000.0
2008-09-24 11:06:00,2.13851,2.139,2.13851,2.139,19000000.0
2008-09-24 11:07:00,2.13881,2.13927,2.13867,2.13927,30000000.0
2008-09-24 11:08:00,2.13908,2.13913,2.13904,2.13907,30000000.0
2008-09-24 11:09:00,2.13909,2.13917,2.13892,2.1391,45000000.0
2008-09-24 11:10:00,2.13921,2.13954,2.1387,2.13954,35000000.0
2008-09-24 11:11:00,2.13981,2.13981,2.13942,2.13947,46000000.0
2008-09-24 11:12:00,2.13931,2.13939,2.13877,2.13877,55000000.0
2008-09-24 11:13:00,2.13898,2.13925,2.1389,2.13925,59000000.0
2008-09-24 11:14:00,2.1392,2.13969,2.1389,2.1389,41000000.0
2008-09-24 11:15:00,2.13899,2.13923,2.13893,2.13899,34000000.0
2008-09-24 11:16:00,2.13838,2.1387,2.13795,2.13795,20000000.0
2008-09-24 11:17:00,2.13782,2.13796,2.13735,2.13735,57000000.0
2008-09-24 11:18:00,2.13625,2.13627,2.13564,2.13606,44000000.0
2008-09-24 11:19:00,2.1365,2.13661,2.13628,2.13653,63000000.0
2008-09-24 11:20:00,2.13664,2.13664,2.13637,2.13642,43000000.0
2008-09-24 11:21:00,2.13647,2.13656,2.1364,2.13656,34000000.0
2008-09-24 11:22:00,2.13668,2.13699,2.13667,2.13688,56000000.0
2008-09-24 11:23:00,2.13693,2.13693,2.13657,2.13657,43000000.0
2008-09-24 11:24:00,2.13642,2.1371,2.13642,2.13707,53000000.0
2008-09-24 11:25:00,2.13711,2.13763,2.13711,2.13741,29000000.0
2008-09-24 11:26:00,2.13762,2.13799,2.13762,2.13799,41000000.0
2008-09-24 11:27:00,2.13839,2.13904,2.13839,2.13864,34000000.0
2008-09-24 11:28:00,2.1384,2.1384,2.13812,2.13817,36000000.0
2008-09-24 11:29:00,2.13846,2.13878,2.13846,2.13852,43000000.0
2008-09-24 11:30:00,2.13838,2.13838,2.13811,2.13832,24000000.0
2008-09-24 11:31:00,2.13838,2.13838,2.13789,2.13789,34000000.0
2008-09-24 11:32:00,2.13789,2.13837,2.13789,2.13837,46000000.0
2008-09-24 11:33:00,2.13855,2.13855,2.13831,2.13836,41000000.0
2008-09-24 11:34:00,2.13835,2.13841,2.13834,2.13837,28000000.0
2008-09-24 11:35:00,2.13834,2.13836,2.13823,2.13823,44000000.0
2008-09-24 11:36:00,2.13818,2.13826,2.13791,2.13794,48000000.0
2008-09-24 11:37:00,2.1381,2.13824,2.13805,2.13817,50000000.0
2008-09-24 11:38:00,2.13824,2.13828,2.13804,2.13828,37000000.0
2008-09-24 11:39:00,2.13822,2.13859,2.13822,2.13856,52000000.0
2008-09-24 11:40:00,2.13894,2.1402,2.13894,2.1402,27000000.0
2008-09-24 11:41:00,2.14038,2.14045,2.14025,2.14025,49000000.0
2008-09-24 11:42:00,2.14009,2.14009,2.13965,2.13985,22000000.0
2008-09-24 11:43:00,2.13979,2.13983,2.13962,2.13968,45000000.0
2008-09-24 11:44:00,2.13982,2.13997,2.13965,2.13966,42000000.0
2008-09-24 11:45:00,2.13989,2.13989,2.13969,2.13969,41000000.0
2008-09-24 11:46:00,2.13937,2.13942,2.13891,2.13942,38000000.0
2008-09-24 11:47:00,2.13934,2.13974,2.13896,2.13974,22000000.0
2008-09-24 11:48:00,2.13973,2.13973,2.1393,2.13955,27000000.0
2008-09-24 11:49:00,2.13943,2.1397,2.13943,2.1397,41000000.0
2008-09-24 11:50:00,2.13975,2.14012,2.13975,2.14002,44000000.0
2008-09-24 11:51:00,2.14013,2.14049,2.13994,2.14049,37000000.0
2008-09-24 11:52:00,2.14071,2.1411,2.14071,2.1411,37000000.0
2008-09-24 11:53:00,2.14117,2.14139,2.14083,2.14083,33000000.0
2008-09-24 11:54:00,2.14134,2.14179,2.14134,2.14177,37000000.0
2008-09-24 11:55:00,2.14238,2.14286,2.14219,2.14286,38000000.0
2008-09-24 11:56:00,2.14262,2.14263,2.14233,2.14233,51000000.0
2008-09-24 11:57:00,2.142,2.142,2.14152,2.14152,29000000.0
2008-09-24 11:58:00,2.14141,2.14141,2.14037,2.14037,31000000.0
2008-09-24 11:59:00,2.14039,2.14039,2.13964,2.1401,51000000.0
2008-09-24 12:00:00,2.14025,2.14093,2.14025,2.14093,23000000.0
2008-09-24 12:01:00,2.14115,2.1412,2.14091,2.14111,24000000.0
2008-09-24 12:02:00,2.14127,2.14127,2.14098,2.14111,34000000.0
2008-09-24 12:03:00,2.14087,2.14097,2.14043,2.14043,36000000.0
2008-09-24 12:04:00,2.14028,2.1404,2.14006,2.14006,33000000.0
2008-09-24 12:05:00,2.14009,2.14016,2.14007,2.14009,26000000.0
2008-09-24 12:06:00,2.14006,2.14006,2.13971,2.13999,15000000.0
2008-09-24 12:07:00,2.14019,2.14019,2.14007,2.14007,23000000.0
2008-09-24 12:08:00,2.13997,2.13997,2.13964,2.13982,37000000.0
2008-09-24 12:09:00,2.13964,2.13964,2.13923,2.13923,11000000.0
2008-09-24 12:10:00,2.13902,2.13932,2.13875,2.13932,25000000.0
2008-09-24 12:11:00,2.13939,2.13954,2.13933,2.13954,33000000.0
2008-09-24 12:12:00,2.13957,2.13988,2.13957,2.13988,31000000.0
2008-09-24 12:13:00,2.13995,2.13995,2.13972,2.1399,24000000.0
2008-09-24 12:14:00,2.13953,2.13953,2.1393,2.13934,36000000.0
2008-09-24 12:15:00,2.13994,2.14063,2.13994,2.14063,29000000.0
2008-09-24 12:16:00,2.14078,2.14089,2.14078,2.14087,30000000.0
2008-09-24 12:17:00,2.14052,2.14071,2.1405,2.14071,41000000.0
2008-09-24 12:18:00,2.1409,2.14133,2.1409,2.14132,43000000.0
2008-09-24 12:19:00,2.14132,2.14132,2.14078,2.1413,37000000.0
2008-09-24 12:20:00,2.14146,2.14154,2.14129,2.14144,40000000.0
2008-09-24 12:21:00,2.14158,2.14168,2.14152,2.14166,61000000.0
2008-09-24 12:22:00,2.14187,2.14187,2.14172,2.1418,24000000.0
2008-09-24 12:23:00,2.14201,2.14223,2.14201,2.14216,23000000.0
2008-09-24 12:24:00,2.14198,2.14198,2.14157,2.14166,30000000.0
2008-09-24 12:25:00,2.14187,2.14249,2.14187,2.14231,22000000.0
2008-09-24 12:26:00,2.14236,2.1427,2.14236,2.1427,32000000.0
2008-09-24 12:27:00,2.14316,2.14339,2.14316,2.1432,25000000.0
2008-09-24 12:28:00,2.14303,2.14336,2.14286,2.14304,58000000.0
2008-09-24 12:29:00,2.14269,2.14269,2.1399,2.14051,71000000.0
2008-09-24 12:30:00,2.14076,2.1426,2.14076,2.14251,47000000.0
2008-09-24 12:31:00,2.14212,2.14212,2.14165,2.14165,55000000.0
2008-09-24 12:32:00,2.1414,2.1417,2.1414,2.14167,32000000.0
2008-09-24 12:33:00,2.14186,2.14209,2.14186,2.14196,40000000.0
2008-09-24 12:34:00,2.14175,2.14182,2.14174,2.14176,14000000.0
2008-09-24 12:35:00,2.14187,2.14249,2.14187,2.14249,20000000.0
2008-09-24 12:36:00,2.14198,2.14205,2.14151,2.142,36000000.0
2008-09-24 12:37:00,2.14209,2.14226,2.14202,2.14223,22000000.0
2008-09-24 12:38:00,2.14214,2.14214,2.14205,2.14206,12000000.0
2008-09-24 12:39:00,2.14178,2.14201,2.14173,2.14201,20000000.0
2008-09-24 12:40:00,2.14189,2.14189,2.14145,2.14145,16000000.0
2008-09-24 12:41:00,2.14112,2.14147,2.14112,2.14147,10000000.0
2008-09-24 12:42:00,2.14153,2.14165,2.14137,2.14137,26000000.0
2008-09-24 12:43:00,2.14132,2.14132,2.14117,2.14123,9000000.0
2008-09-24 12:44:00,2.14126,2.14126,2.14107,2.14122,21000000.0
2008-09-24 12:45:00,2.14113,2.14113,2.14097,2.14097,30000000.0
2008-09-24 12:46:00,2.14098,2.14108,2.14073,2.14108,41000000.0
2008-09-24 12:47:00,2.14112,2.14117,2.14103,2.14103,26000000.0
2008-09-24 12:48:00,2.14081,2.14081,2.14059,2.14059,27000000.0
2008-09-24 12:49:00,2.14055,2.14079,2.14055,2.14065,36000000.0
2008-09-24 12:50:00,2.14076,2.14084,2.14067,2.1408,34000000.0
2008-09-24 12:51:00,2.14083,2.141,2.14083,2.14099,25000000.0
2008-09-24 12:52:00,2.14122,2.14135,2.14117,2.14117,26000000.0
2008-09-24 12:53:00,2.14102,2.14102,2.14039,2.14039,16000000.0
2008-09-24 12:54:00,2.14008,2.14008,2.13923,2.13923,28000000.0
2008-09-24 12:55:00,2.13943,2.13995,2.13939,2.13995,29000000.0
2008-09-24 12:56:00,2.14009,2.14111,2.14009,2.14111,30000000.0
2008-09-24 12:57:00,2.14151,2.14206,2.14151,2.14183,26000000.0
2008-09-24 12:58:00,2.1417,2.14184,2.14151,2.14157,14000000.0
2008-09-24 12:59:00,2.14138,2.14143,2.14061,2.14061,32000000.0
2008-09-24 13:00:00,2.14117,2.14159,2.14117,2.14136,20000000.0
2008-09-24 13:01:00,2.14107,2.14107,2.14013,2.14014,31000000.0
2008-09-24 13:02:00,2.14003,2.14003,2.13947,2.13947,12000000.0
2008-09-24 13:03:00,2.13929,2.13952,2.13929,2.13935,21000000.0
2008-09-24 13:04:00,2.13968,2.13972,2.13962,2.13966,7000000.0
2008-09-24 13:05:00,2.13996,2.1404,2.13996,2.14023,17000000.0
2008-09-24 13:06:00,2.14024,2.14069,2.14009,2.14069,22000000.0
2008-09-24 13:07:00,2.14091,2.14091,2.1405,2.1405,17000000.0
2008-09-24 13:08:00,2.14064,2.14112,2.14064,2.14112,37000000.0
2008-09-24 13:09:00,2.14124,2.14154,2.14124,2.14127,33000000.0
2008-09-24 13:10:00,2.14135,2.14152,2.14129,2.14138,32000000.0
2008-09-24 13:11:00,2.14147,2.14147,2.14131,2.1414,21000000.0
2008-09-24 13:12:00,2.1412,2.1412,2.14104,2.14114,7000000.0
2008-09-24 13:13:00,2.14129,2.14151,2.14129,2.14139,11000000.0
2008-09-24 13:14:00,2.14139,2.14147,2.14136,2.14141,33000000.0
2008-09-24 13:15:00,2.14134,2.14141,2.14127,2.14134,25000000.0
2008-09-24 13:16:00,2.14144,2.14171,2.14144,2.1415,20000000.0
2008-09-24 13:17:00,2.14123,2.14186,2.14123,2.14186,19000000.0
2008-09-24 13:18:00,2.14283,2.14283,2.14261,2.14268,41000000.0
2008-09-24 13:19:00,2.14245,2.14245,2.14203,2.14206,36000000.0
2008-09-24 13:20:00,2.14225,2.1427,2.14225,2.1427,36000000.0
2008-09-24 13:21:00,2.14287,2.14297,2.14286,2.14297,54000000.0
2008-09-24 13:22:00,2.14313,2.14313,2.14243,2.14243,41000000.0
2008-09-24 13:23:00,2.1424,2.14273,2.1424,2.14248,11000000.0
2008-09-24 13:24:00,2.14236,2.14236,2.14206,2.14213,23000000.0
2008-09-24 13:25:00,2.14201,2.14207,2.14192,2.14201,25000000.0
2008-09-24 13:26:00,2.14181,2.14181,2.1415,2.1415,20000000.0
2008-09-24 13:27:00,2.14132,2.14212,2.14132,2.14212,32000000.0
2008-09-24 13:28:00,2.14221,2.14238,2.14214,2.14238,26000000.0
2008-09-24 13:29:00,2.14268,2.14278,2.1426,2.1426,25000000.0
2008-09-24 13:30:00,2.14274,2.14288,2.14204,2.14204,16000000.0
2008-09-24 13:31:00,2.14199,2.14243,2.14175,2.14243,21000000.0
2008-09-24 13:32:00,2.14266,2.14266,2.14236,2.14236,28000000.0
2008-09-24 13:33:00,2.14236,2.14238,2.14183,2.14183,18000000.0
2008-09-24 13:34:00,2.14209,2.14287,2.14209,2.1428,35000000.0
2008-09-24 13:35:00,2.14294,2.14363,2.14249,2.14363,10000000.0
2008-09-24 13:36:00,2.14383,2.14406,2.1437,2.14405,40000000.0
2008-09-24 13:37:00,2.14387,2.14403,2.14378,2.14384,22000000.0
2008-09-24 13:38:00,2.14385,2.14391,2.1437,2.14388,39000000.0
2008-09-24 13:39:00,2.14401,2.14448,2.14401,2.14429,32000000.0
2008-09-24 13:40:00,2.14427,2.14489,2.14427,2.14489,35000000.0
2008-09-24 13:41:00,2.14471,2.14518,2.14471,2.14473,27000000.0
2008-09-24 13:42:00,2.14478,2.14478,2.14419,2.14419,32000000.0
2008-09-24 13:43:00,2.14429,2.14437,2.14415,2.14415,26000000.0
2008-09-24 13:44:00,2.14425,2.14457,2.1442,2.14428,25000000.0
2008-09-24 13:45:00,2.14439,2.14439,2.14364,2.14375,21000000.0
2008-09-24 13:46:00,2.14363,2.14383,2.1434,2.14383,13000000.0
2008-09-24 13:47:00,2.14371,2.14384,2.1437,2.1437,22000000.0
2008-09-24 13:48:00,2.14312,2.14312,2.14212,2.1428,21000000.0
2008-09-24 13:49:00,2.14295,2.14301,2.14279,2.14279,24000000.0
2008-09-24 13:50:00,2.14269,2.14269,2.14215,2.14215,27000000.0
2008-09-24 13:51:00,2.14247,2.14334,2.14247,2.14334,27000000.0
2008-09-24 13:52:00,2.1434,2.1434,2.14327,2.14336,31000000.0
2008-09-24 13:53:00,2.14331,2.14364,2.14331,2.14364,31000000.0
2008-09-24 13:54:00,2.14394,2.14408,2.14371,2.14381,28000000.0
2008-09-24 13:55:00,2.14366,2.14382,2.14359,2.14363,33000000.0
2008-09-24 13:56:00,2.14373,2.14409,2.14373,2.14402,23000000.0
2008-09-24 13:57:00,2.14435,2.14528,2.14435,2.145,19000000.0
2008-09-24 13:58:00,2.14526,2.14656,2.14526,2.14656,30000000.0
2008-09-24 13:59:00,2.14655,2.14665,2.14624,2.14624,39000000.0
2008-09-24 14:00:00,2.14627,2.14627,2.14568,2.14578,30000000.0
2008-09-24 14:01:00,2.14552,2.1457,2.14552,2.1457,16000000.0
2008-09-24 14:02:00,2.14612,2.14642,2.14602,2.14602,34000000.0
2008-09-24 14:03:00,2.146,2.1461,2.14587,2.14588,24000000.0
2008-09-24 14:04:00,2.14612,2.14619,2.14608,2.14608,20000000.0
2008-09-24 14:05:00,2.14647,2.14676,2.14647,2.14676,31000000.0
2008-09-24 14:06:00,2.14663,2.14671,2.14648,2.14667,28000000.0
2008-09-24 14:07:00,2.14685,2.14724,2.14685,2.14706,32000000.0
2008-09-24 14:08:00,2.14724,2.14728,2.14716,2.14716,22000000.0
2008-09-24 14:09:00,2.14758,2.14758,2.14725,2.1474,15000000.0
2008-09-24 14:10:00,2.14766,2.14784,2.14766,2.14781,24000000.0
2008-09-24 14:11:00,2.14801,2.14854,2.14801,2.14854,22000000.0
2008-09-24 14:12:00,2.14829,2.14829,2.14789,2.14803,17000000.0
2008-09-24 14:13:00,2.14838,2.14891,2.14838,2.14884,19000000.0
2008-09-24 14:14:00,2.14846,2.14846,2.14783,2.14783,22000000.0
2008-09-24 14:15:00,2.14776,2.148,2.14741,2.148,26000000.0
2008-09-24 14:16:00,2.14811,2.14814,2.14794,2.14805,10000000.0
2008-09-24 14:17:00,2.14806,2.14823,2.14802,2.14804,8000000.0
2008-09-24 14:18:00,2.14827,2.14842,2.14741,2.14768,13000000.0
2008-09-24 14:19:00,2.14762,2.14772,2.14756,2.14772,29000000.0
2008-09-24 14:20:00,2.14791,2.14882,2.14791,2.14882,15000000.0
2008-09-24 14:21:00,2.14822,2.14822,2.14646,2.14733,18000000.0
2008-09-24 14:22:00,2.14719,2.1481,2.14719,2.1481,10000000.0
2008-09-24 14:23:00,2.14811,2.14826,2.14689,2.14717,24000000.0
2008-09-24 14:24:00,2.14733,2.14815,2.14733,2.14796,17000000.0
2008-09-24 14:25:00,2.14781,2.14781,2.14759,2.14759,31000000.0
2008-09-24 14:26:00,2.14755,2.14762,2.14752,2.14752,14000000.0
2008-09-24 14:27:00,2.14739,2.14746,2.1473,2.14746,14000000.0
2008-09-24 14:28:00,2.14714,2.14714,2.14626,2.14636,9000000.0
2008-09-24 14:29:00,2.14577,2.14577,2.14558,2.14577,7000000.0
2008-09-24 14:30:00,2.14589,2.14631,2.14589,2.14631,17000000.0
2008-09-24 14:31:00,2.14563,2.14563,2.14536,2.14552,21000000.0
2008-09-24 14:32:00,2.14542,2.14544,2.14498,2.14498,8000000.0
2008-09-24 14:33:00,2.14518,2.14518,2.14404,2.14503,10000000.0
2008-09-24 14:34:00,2.14586,2.14586,2.14411,2.14475,11000000.0
2008-09-24 14:35:00,2.14407,2.14407,2.14281,2.14285,7000000.0
2008-09-24 14:36:00,2.14319,2.14319,2.14212,2.14252,8000000.0
2008-09-24 14:37:00,2.14294,2.14376,2.14294,2.14376,11000000.0
2008-09-24 14:38:00,2.14423,2.14425,2.14382,2.14382,7000000.0
2008-09-24 14:39:00,2.14401,2.14467,2.14401,2.14459,8000000.0
2008-09-24 14:40:00,2.14453,2.14484,2.14429,2.14456,8000000.0
2008-09-24 14:41:00,2.14442,2.14442,2.14405,2.14407,10000000.0
2008-09-24 14:42:00,2.14406,2.14406,2.14363,2.14389,9000000.0
2008-09-24 14:43:00,2.14383,2.1441,2.14361,2.1441,8000000.0
2008-09-24 14:44:00,2.14435,2.14482,2.14417,2.14482,8000000.0
2008-09-24 14:45:00,2.14485,2.14485,2.14444,2.14446,7000000.0
2008-09-24 14:46:00,2.14434,2.1444,2.14423,2.14423,9000000.0
2008-09-24 14:47:00,2.14412,2.14413,2.14386,2.14397,8000000.0
2008-09-24 14:48:00,2.14397,2.14415,2.14381,2.14415,8000000.0
2008-09-24 14:49:00,2.14415,2.14427,2.14406,2.14417,9000000.0
2008-09-24 14:50:00,2.14452,2.14474,2.14406,2.14406,7000000.0
2008-09-24 14:51:00,2.14323,2.14338,2.14319,2.14338,10000000.0
2008-09-24 14:52:00,2.14328,2.14328,2.14262,2.14281,7000000.0
2008-09-24 14:53:00,2.14362,2.14384,2.14362,2.14384,7000000.0
2008-09-24 14:54:00,2.14312,2.14349,2.14312,2.14343,8000000.0
2008-09-24 14:55:00,2.14348,2.14348,2.14317,2.14317,7000000.0
2008-09-24 14:56:00,2.14296,2.14298,2.14229,2.14229,8000000.0
2008-09-24 14:57:00,2.14217,2.14229,2.14204,2.14229,7000000.0
2008-09-24 14:58:00,2.14225,2.14225,2.14172,2.14198,8000000.0
2008-09-24 14:59:00,2.14221,2.14234,2.14193,2.14201,8000000.0
2008-09-24 15:00:00,2.14212,2.14277,2.14212,2.14259,7000000.0
2008-09-24 15:01:00,2.14258,2.14258,2.14188,2.14188,8000000.0
2008-09-24 15:02:00,2.14215,2.14217,2.14197,2.14202,7000000.0
2008-09-24 15:03:00,2.1418,2.1418,2.14106,2.14106,7000000.0
2008-09-24 15:04:00,2.14103,2.1412,2.14091,2.1412,8000000.0
2008-09-24 15:05:00,2.14143,2.14156,2.14078,2.14078,7000000.0
2008-09-24 15:06:00,2.14058,2.14078,2.14058,2.14072,8000000.0
2008-09-24 15:07:00,2.14075,2.14092,2.1406,2.14072,11000000.0
2008-09-24 15:08:00,2.14041,2.14103,2.14041,2.14093,8000000.0
2008-09-24 15:09:00,2.14075,2.1409,2.14065,2.1409,7000000.0
2008-09-24 15:10:00,2.14088,2.14121,2.14068,2.14068,7000000.0
2008-09-24 15:11:00,2.14039,2.14057,2.1398,2.1398,11000000.0
2008-09-24 15:12:00,2.13974,2.14015,2.13974,2.14015,10000000.0
2008-09-24 15:13:00,2.14017,2.14047,2.14007,2.14007,9000000.0
2008-09-24 15:14:00,2.14055,2.1408,2.14032,2.14069,10000000.0
2008-09-24 15:15:00,2.14059,2.14059,2.1404,2.14056,8000000.0
2008-09-24 15:16:00,2.14046,2.14071,2.1403,2.1403,9000000.0
2008-09-24 15:17:00,2.14057,2.14084,2.14057,2.14066,9000000.0
2008-09-24 15:18:00,2.14083,2.14169,2.14083,2.14169,8000000.0
2008-09-24 15:19:00,2.1422,2.1422,2.14103,2.14103,7000000.0
2008-09-24 15:20:00,2.14091,2.14104,2.14091,2.14102,9000000.0
2008-09-24 15:21:00,2.14111,2.14123,2.1409,2.14122,8000000.0
2008-09-24 15:22:00,2.14129,2.14148,2.14129,2.14138,9000000.0
2008-09-24 15:23:00,2.14149,2.14211,2.14149,2.14211,8000000.0
2008-09-24 15:24:00,2.14256,2.14264,2.14247,2.14263,8000000.0
2008-09-24 15:25:00,2.143,2.1435,2.143,2.14349,7000000.0
2008-09-24 15:26:00,2.14359,2.144,2.14359,2.144,7000000.0
2008-09-24 15:27:00,2.14388,2.14404,2.1435,2.1435,7000000.0
2008-09-24 15:28:00,2.14379,2.14424,2.14379,2.1439,11000000.0
2008-09-24 15:29:00,2.14389,2.14408,2.14388,2.14396,7000000.0
2008-09-24 15:30:00,2.14383,2.14389,2.14354,2.14389,9000000.0
2008-09-24 15:31:00,2.14517,2.14593,2.14512,2.14593,9000000.0
2008-09-24 15:32:00,2.14583,2.14583,2.14529,2.14547,10000000.0
2008-09-24 15:33:00,2.14527,2.14527,2.14475,2.14503,8000000.0
2008-09-24 15:34:00,2.14509,2.14541,2.14501,2.14541,9000000.0
2008-09-24 15:35:00,2.1453,2.14538,2.14527,2.14533,7000000.0
2008-09-24 15:36:00,2.14523,2.14566,2.14523,2.1453,7000000.0
2008-09-24 15:37:00,2.14523,2.14523,2.14428,2.14428,8000000.0
2008-09-24 15:38:00,2.1424,2.14458,2.1424,2.14458,7000000.0
2008-09-24 15:39:00,2.14423,2.14423,2.14364,2.14372,10000000.0
2008-09-24 15:40:00,2.14384,2.14384,2.14349,2.14349,9000000.0
2008-09-24 15:41:00,2.14372,2.14372,2.1433,2.14331,11000000.0
2008-09-24 15:42:00,2.14376,2.14403,2.14342,2.14342,8000000.0
2008-09-24 15:43:00,2.14323,2.14388,2.14323,2.14384,8000000.0
2008-09-24 15:44:00,2.14357,2.14357,2.14301,2.14301,8000000.0
2008-09-24 15:45:00,2.14297,2.14297,2.14258,2.14258,8000000.0
2008-09-24 15:46:00,2.14268,2.14337,2.14264,2.14337,10000000.0
2008-09-24 15:47:00,2.14315,2.1434,2.14315,2.14337,7000000.0
2008-09-24 15:48:00,2.14318,2.14364,2.14318,2.14344,7000000.0
2008-09-24 15:49:00,2.14355,2.14376,2.14354,2.14354,8000000.0
2008-09-24 15:50:00,2.14312,2.14312,2.14272,2.14301,8000000.0
2008-09-24 15:51:00,2.14271,2.14271,2.14111,2.14111,9000000.0
2008-09-24 15:52:00,2.14103,2.14135,2.14103,2.14135,7000000.0
2008-09-24 15:53:00,2.14096,2.14126,2.14094,2.14107,7000000.0
2008-09-24 15:54:00,2.14114,2.14132,2.14105,2.14106,11000000.0
2008-09-24 15:55:00,2.1408,2.1408,2.14054,2.14074,9000000.0
2008-09-24 15:56:00,2.14147,2.14194,2.14147,2.14188,7000000.0
2008-09-24 15:57:00,2.14232,2.14239,2.14218,2.14237,10000000.0
2008-09-24 15:58:00,2.14237,2.14237,2.14154,2.14199,10000000.0
2008-09-24 15:59:00,2.14205,2.14205,2.14101,2.14101,7000000.0
2008-09-24 16:00:00,2.14105,2.1423,2.14105,2.1423,7000000.0
2008-09-24 16:01:00,2.14221,2.14221,2.13973,2.13992,9000000.0
2008-09-24 16:02:00,2.13997,2.14031,2.13984,2.14018,8000000.0
2008-09-24 16:03:00,2.1393,2.13954,2.13925,2.13925,11000000.0
2008-09-24 16:04:00,2.13948,2.14044,2.13948,2.14042,8000000.0
2008-09-24 16:05:00,2.14,2.1401,2.13979,2.1401,9000000.0
2008-09-24 16:06:00,2.14019,2.14067,2.14017,2.14067,10000000.0
2008-09-24 16:07:00,2.14101,2.14111,2.14098,2.14103,10000000.0
2008-09-24 16:08:00,2.14121,2.14145,2.14084,2.14145,8000000.0
2008-09-24 16:09:00,2.14142,2.14142,2.14126,2.1413,7000000.0
2008-09-24 16:10:00,2.14178,2.14236,2.14168,2.14236,7000000.0
2008-09-24 16:11:00,2.14224,2.14425,2.14224,2.14398,10000000.0
2008-09-24 16:12:00,2.14325,2.1436,2.14292,2.14292,9000000.0
2008-09-24 16:13:00,2.14291,2.14325,2.14278,2.14316,7000000.0
2008-09-24 16:14:00,2.1428,2.14413,2.1428,2.14371,11000000.0
2008-09-24 16:15:00,2.14382,2.14547,2.14374,2.14547,7000000.0
2008-09-24 16:16:00,2.1463,2.14656,2.14619,2.14619,7000000.0
2008-09-24 16:17:00,2.14581,2.14581,2.14509,2.14535,11000000.0
2008-09-24 16:18:00,2.14551,2.14551,2.14516,2.14542,11000000.0
2008-09-24 16:19:00,2.14558,2.1459,2.1455,2.1459,11000000.0
2008-09-24 16:20:00,2.146,2.146,2.14476,2.14476,9000000.0
2008-09-24 16:21:00,2.14465,2.14465,2.14408,2.14409,9000000.0
2008-09-24 16:22:00,2.14379,2.14379,2.14234,2.14256,8000000.0
2008-09-24 16:23:00,2.14236,2.14236,2.14107,2.14116,8000000.0
2008-09-24 16:24:00,2.14011,2.14068,2.14011,2.14068,10000000.0
2008-09-24 16:25:00,2.14098,2.14104,2.14054,2.14081,7000000.0
2008-09-24 16:26:00,2.14098,2.14098,2.14031,2.14052,7000000.0
2008-09-24 16:27:00,2.14033,2.14033,2.13975,2.14028,11000000.0
2008-09-24 16:28:00,2.14057,2.14063,2.13932,2.13932,11000000.0
2008-09-24 16:29:00,2.13924,2.13963,2.13924,2.13963,7000000.0
2008-09-24 16:30:00,2.13966,2.13966,2.13815,2.13821,8000000.0
2008-09-24 16:31:00,2.13833,2.13833,2.1377,2.13782,7000000.0
2008-09-24 16:32:00,2.13764,2.13892,2.13764,2.13892,8000000.0
2008-09-24 16:33:00,2.13937,2.13961,2.13932,2.13961,11000000.0
2008-09-24 16:34:00,2.14008,2.14144,2.14008,2.14144,8000000.0
2008-09-24 16:35:00,2.14196,2.14281,2.14196,2.14281,7000000.0
2008-09-24 16:36:00,2.14297,2.14297,2.14234,2.14248,8000000.0
2008-09-24 16:37:00,2.14229,2.14267,2.14229,2.14267,8000000.0
2008-09-24 16:38:00,2.14248,2.14284,2.14248,2.1428,7000000.0
2008-09-24 16:39:00,2.14249,2.14262,2.14173,2.14173,8000000.0
2008-09-24 16:40:00,2.14146,2.14152,2.14112,2.14112,11000000.0
2008-09-24 16:41:00,2.14095,2.14151,2.1407,2.14151,10000000.0
2008-09-24 16:42:00,2.14116,2.14116,2.14072,2.14076,7000000.0
2008-09-24 16:43:00,2.14114,2.14114,2.14082,2.14082,7000000.0
2008-09-24 16:44:00,2.14085,2.14094,2.14019,2.14019,7000000.0
2008-09-24 16:45:00,2.1402,2.14094,2.1402,2.14073,11000000.0
2008-09-24 16:46:00,2.14027,2.14032,2.13983,2.14032,11000000.0
2008-09-24 16:47:00,2.13979,2.13979,2.13859,2.13878,7000000.0
2008-09-24 16:48:00,2.1389,2.1389,2.13745,2.13745,10000000.0
2008-09-24 16:49:00,2.13595,2.1367,2.1359,2.13664,8000000.0
2008-09-24 16:50:00,2.13695,2.13714,2.13658,2.13658,8000000.0
2008-09-24 16:51:00,2.1367,2.13717,2.1367,2.13717,9000000.0
2008-09-24 16:52:00,2.13609,2.1364,2.13555,2.1364,7000000.0
2008-09-24 16:53:00,2.13664,2.13664,2.13552,2.13552,8000000.0
2008-09-24 16:54:00,2.13507,2.13544,2.13507,2.13543,7000000.0
2008-09-24 16:55:00,2.13582,2.13631,2.13582,2.13631,11000000.0
2008-09-24 16:56:00,2.13613,2.13613,2.13542,2.13587,11000000.0
2008-09-24 16:57:00,2.13597,2.13654,2.13593,2.13654,7000000.0
2008-09-24 16:58:00,2.13613,2.13613,2.13547,2.13551,8000000.0
2008-09-24 16:59:00,2.13401,2.13569,2.13401,2.1355,7000000.0
2008-09-24 17:00:00,2.13569,2.13729,2.13569,2.13599,11000000.0
2008-09-24 17:01:00,2.1359,2.13656,2.1359,2.13656,7000000.0
2008-09-24 17:02:00,2.13668,2.13723,2.13668,2.13716,8000000.0
2008-09-24 17:03:00,2.13755,2.1386,2.13648,2.1386,7000000.0
2008-09-24 17:04:00,2.13921,2.13942,2.13908,2.13908,7000000.0
2008-09-24 17:05:00,2.13916,2.1394,2.13905,2.13905,10000000.0
2008-09-24 17:06:00,2.13924,2.13933,2.13903,2.13903,9000000.0
2008-09-24 17:07:00,2.13883,2.13914,2.13883,2.13914,8000000.0
2008-09-24 17:08:00,2.13874,2.13874,2.13846,2.1385,9000000.0
2008-09-24 17:09:00,2.13836,2.13836,2.138,2.13805,8000000.0
2008-09-24 17:10:00,2.13793,2.13793,2.13775,2.13791,9000000.0
2008-09-24 17:11:00,2.13783,2.13846,2.13783,2.13846,8000000.0
2008-09-24 17:12:00,2.13877,2.13914,2.13877,2.13914,7000000.0
2008-09-24 17:13:00,2.13921,2.13929,2.13906,2.1392,8000000.0
2008-09-24 17:14:00,2.13888,2.13907,2.13877,2.13907,8000000.0
2008-09-24 17:15:00,2.13825,2.13826,2.13813,2.13813,7000000.0
2008-09-24 17:16:00,2.13819,2.13908,2.13819,2.13908,10000000.0
2008-09-24 17:17:00,2.13883,2.13895,2.13863,2.13875,7000000.0
2008-09-24 17:18:00,2.1385,2.1385,2.13722,2.13722,9000000.0
2008-09-24 17:19:00,2.13685,2.13726,2.13685,2.1372,7000000.0
2008-09-24 17:20:00,2.13777,2.13786,2.13767,2.13767,8000000.0
2008-09-24 17:21:00,2.13763,2.13811,2.13763,2.13811,10000000.0
2008-09-24 17:22:00,2.13786,2.13786,2.13755,2.13761,8000000.0
2008-09-24 17:23:00,2.13684,2.13708,2.13679,2.13701,8000000.0
2008-09-24 17:24:00,2.13711,2.13762,2.13697,2.13762,7000000.0
2008-09-24 17:25:00,2.1374,2.13756,2.13722,2.13756,7000000.0
2008-09-24 17:26:00,2.13755,2.13761,2.13743,2.13749,7000000.0
2008-09-24 17:27:00,2.13769,2.13776,2.13755,2.13772,9000000.0
2008-09-24 17:28:00,2.13786,2.13816,2.13786,2.13813,7000000.0
2008-09-24 17:29:00,2.13813,2.13824,2.13806,2.13815,8000000.0
2008-09-24 17:30:00,2.13819,2.13852,2.13817,2.13817,8000000.0
2008-09-24 17:31:00,2.13792,2.13792,2.13754,2.13754,9000000.0
2008-09-24 17:32:00,2.13712,2.13727,2.13684,2.13709,8000000.0
2008-09-24 17:33:00,2.13713,2.13779,2.13713,2.13779,11000000.0
2008-09-24 17:34:00,2.13848,2.13856,2.13821,2.13856,9000000.0
2008-09-24 17:35:00,2.13847,2.13847,2.1377,2.1377,7000000.0
2008-09-24 17:36:00,2.13728,2.13765,2.13725,2.13765,7000000.0
2008-09-24 17:37:00,2.13782,2.1381,2.13776,2.1381,7000000.0
2008-09-24 17:38:00,2.13813,2.13866,2.13813,2.13866,8000000.0
2008-09-24 17:39:00,2.13836,2.13903,2.13836,2.13903,7000000.0
2008-09-24 17:40:00,2.13884,2.13884,2.13848,2.13859,9000000.0
2008-09-24 17:41:00,2.13826,2.13826,2.13756,2.13756,8000000.0
2008-09-24 17:42:00,2.13799,2.13838,2.13798,2.13825,11000000.0
2008-09-24 17:43:00,2.13847,2.13899,2.13847,2.13899,7000000.0
2008-09-24 17:44:00,2.1391,2.1391,2.13858,2.13887,10000000.0
2008-09-24 17:45:00,2.13871,2.13888,2.13871,2.13888,7000000.0
2008-09-24 17:46:00,2.13885,2.13897,2.13885,2.13891,8000000.0
2008-09-24 17:47:00,2.13892,2.13913,2.13866,2.13881,8000000.0
2008-09-24 17:48:00,2.13848,2.13855,2.13804,2.13805,7000000.0
2008-09-24 17:49:00,2.1379,2.1379,2.13753,2.1378,7000000.0
2008-09-24 17:50:00,2.13849,2.13945,2.13849,2.13945,7000000.0
2008-09-24 17:51:00,2.14007,2.14007,2.13972,2.13972,7000000.0
2008-09-24 17:52:00,2.13953,2.1397,2.13813,2.13813,7000000.0
2008-09-24 17:53:00,2.13859,2.13859,2.13766,2.13786,7000000.0
2008-09-24 17:54:00,2.13883,2.13958,2.13828,2.13828,11000000.0
2008-09-24 17:55:00,2.13825,2.13825,2.13807,2.13812,7000000.0
2008-09-24 17:56:00,2.13824,2.1383,2.13805,2.13805,7000000.0
2008-09-24 17:57:00,2.13811,2.13828,2.13799,2.13799,10000000.0
2008-09-24 17:58:00,2.13775,2.13827,2.13757,2.13827,10000000.0
2008-09-24 17:59:00,2.13832,2.13832,2.1357,2.1357,10000000.0
2008-09-24 18:00:00,2.13573,2.13657,2.13573,2.13657,10000000.0
2008-09-24 18:01:00,2.13666,2.13666,2.13645,2.13657,8000000.0
2008-09-24 18:02:00,2.13642,2.13684,2.13642,2.13676,8000000.0
2008-09-24 18:03:00,2.13686,2.13686,2.13633,2.13633,10000000.0
2008-09-24 18:04:00,2.13639,2.13719,2.13639,2.13719,8000000.0
2008-09-24 18:05:00,2.13659,2.13705,2.13659,2.13685,10000000.0
2008-09-24 18:06:00,2.13703,2.13703,2.1366,2.13688,10000000.0
2008-09-24 18:07:00,2.13697,2.13697,2.13565,2.13591,8000000.0
2008-09-24 18:08:00,2.13558,2.13558,2.13525,2.13533,8000000.0
2008-09-24 18:09:00,2.13619,2.13759,2.13619,2.13759,8000000.0
2008-09-24 18:10:00,2.13795,2.13822,2.13762,2.13762,11000000.0
2008-09-24 18:11:00,2.13792,2.13848,2.13732,2.13732,7000000.0
2008-09-24 18:12:00,2.13641,2.1365,2.13618,2.1365,9000000.0
2008-09-24 18:13:00,2.13665,2.13686,2.13647,2.13681,11000000.0
2008-09-24 18:14:00,2.13679,2.13708,2.13679,2.13695,7000000.0
2008-09-24 18:15:00,2.13763,2.13831,2.13763,2.13776,8000000.0
2008-09-24 18:16:00,2.13776,2.13989,2.13776,2.13989,11000000.0
2008-09-24 18:17:00,2.14029,2.14109,2.14029,2.14109,10000000.0
2008-09-24 18:18:00,2.14098,2.14104,2.14063,2.14067,8000000.0
2008-09-24 18:19:00,2.14061,2.14139,2.14061,2.14139,9000000.0
2008-09-24 18:20:00,2.14116,2.14116,2.14006,2.14006,7000000.0
2008-09-24 18:21:00,2.14026,2.14184,2.1399,2.14184,11000000.0
2008-09-24 18:22:00,2.14214,2.14262,2.14186,2.14186,11000000.0
2008-09-24 18:23:00,2.14135,2.14202,2.14117,2.14202,8000000.0
2008-09-24 18:24:00,2.142,2.14247,2.142,2.1423,10000000.0
2008-09-24 18:25:00,2.1415,2.14165,2.14133,2.14165,7000000.0
2008-09-24 18:26:00,2.14188,2.14261,2.14164,2.14261,8000000.0
2008-09-24 18:27:00,2.14274,2.14425,2.14274,2.14425,7000000.0
2008-09-24 18:28:00,2.14333,2.14357,2.14317,2.14348,7000000.0
2008-09-24 18:29:00,2.14342,2.14342,2.14315,2.14315,7000000.0
2008-09-24 18:30:00,2.14285,2.1431,2.14266,2.14266,8000000.0
2008-09-24 18:31:00,2.14262,2.14275,2.14255,2.14273,9000000.0
2008-09-24 18:32:00,2.14293,2.14398,2.14286,2.14398,11000000.0
2008-09-24 18:33:00,2.14344,2.14344,2.14292,2.14331,11000000.0
2008-09-24 18:34:00,2.1438,2.14401,2.1438,2.14383,7000000.0
2008-09-24 18:35:00,2.14334,2.14334,2.14265,2.14278,8000000.0
2008-09-24 18:36:00,2.14291,2.14291,2.14262,2.14268,7000000.0
2008-09-24 18:37:00,2.14264,2.14284,2.14259,2.14259,8000000.0
2008-09-24 18:38:00,2.14273,2.14299,2.14273,2.14285,8000000.0
2008-09-24 18:39:00,2.14264,2.14281,2.1425,2.14279,7000000.0
2008-09-24 18:40:00,2.14295,2.14295,2.14276,2.14276,7000000.0
2008-09-24 18:41:00,2.1433,2.14342,2.14324,2.14327,8000000.0
2008-09-24 18:42:00,2.14275,2.14278,2.14245,2.14268,11000000.0
2008-09-24 18:43:00,2.14279,2.14296,2.14267,2.14296,8000000.0
2008-09-24 18:44:00,2.14272,2.14272,2.14237,2.14237,7000000.0
2008-09-24 18:45:00,2.1423,2.1423,2.14195,2.14201,11000000.0
2008-09-24 18:46:00,2.14229,2.14329,2.14229,2.14329,9000000.0
2008-09-24 18:47:00,2.14396,2.14427,2.14386,2.14409,8000000.0
2008-09-24 18:48:00,2.14415,2.14422,2.14308,2.14308,9000000.0
2008-09-24 18:49:00,2.14233,2.14233,2.14184,2.1419,7000000.0
2008-09-24 18:50:00,2.14225,2.14262,2.14217,2.14217,11000000.0
2008-09-24 18:51:00,2.14176,2.14176,2.14098,2.14098,5000000.0
2008-09-24 18:52:00,2.14083,2.14127,2.14083,2.14103,8000000.0
2008-09-24 18:53:00,2.14095,2.14112,2.14073,2.14073,11000000.0
2008-09-24 18:54:00,2.1408,2.14175,2.1408,2.1417,7000000.0
2008-09-24 18:55:00,2.14215,2.14243,2.14215,2.14218,7000000.0
2008-09-24 18:56:00,2.14197,2.14221,2.14168,2.14168,7000000.0
2008-09-24 18:57:00,2.14188,2.14189,2.14147,2.1418,10000000.0
2008-09-24 18:58:00,2.1417,2.14179,2.14155,2.14172,9000000.0
2008-09-24 18:59:00,2.14184,2.14184,2.14172,2.14174,8000000.0
2008-09-24 19:00:00,2.14159,2.1417,2.14159,2.14169,7000000.0
2008-09-24 19:01:00,2.14133,2.14146,2.14124,2.14145,7000000.0
2008-09-24 19:02:00,2.14149,2.14149,2.14142,2.14149,8000000.0
2008-09-24 19:03:00,2.14144,2.14167,2.14144,2.14157,7000000.0
2008-09-24 19:04:00,2.14169,2.14187,2.14163,2.14187,8000000.0
2008-09-24 19:05:00,2.14149,2.14156,2.14143,2.14149,8000000.0
2008-09-24 19:06:00,2.14135,2.14135,2.14078,2.14104,8000000.0
2008-09-24 19:07:00,2.14159,2.14228,2.14159,2.14228,9000000.0
2008-09-24 19:08:00,2.14244,2.14364,2.14243,2.14364,8000000.0
2008-09-24 19:09:00,2.14358,2.14425,2.14358,2.14425,7000000.0
2008-09-24 19:10:00,2.14433,2.14433,2.14393,2.14394,11000000.0
2008-09-24 19:11:00,2.14402,2.14425,2.14396,2.14422,10000000.0
2008-09-24 19:12:00,2.14413,2.14413,2.14376,2.14376,7000000.0
2008-09-24 19:13:00,2.14378,2.14394,2.14238,2.14336,8000000.0
2008-09-24 19:14:00,2.14338,2.14338,2.14287,2.14302,8000000.0
2008-09-24 19:15:00,2.1432,2.14334,2.14316,2.14321,10000000.0
2008-09-24 19:16:00,2.14327,2.14374,2.14327,2.14374,8000000.0
2008-09-24 19:17:00,2.14365,2.1439,2.14364,2.14372,10000000.0
2008-09-24 19:18:00,2.14351,2.14378,2.14333,2.14378,11000000.0
2008-09-24 19:19:00,2.14403,2.14441,2.14403,2.14441,8000000.0
2008-09-24 19:20:00,2.14402,2.14402,2.14269,2.14269,11000000.0
2008-09-24 19:21:00,2.14208,2.14209,2.14113,2.14113,10000000.0
2008-09-24 19:22:00,2.14159,2.14185,2.1411,2.14119,9000000.0
2008-09-24 19:23:00,2.14042,2.14042,2.13951,2.13957,8000000.0
2008-09-24 19:24:00,2.13851,2.13972,2.13851,2.13972,9000000.0
2008-09-24 19:25:00,2.14011,2.14011,2.13903,2.13903,9000000.0
2008-09-24 19:26:00,2.13892,2.13901,2.13892,2.13897,7000000.0
2008-09-24 19:27:00,2.13893,2.13895,2.13813,2.13813,8000000.0
2008-09-24 19:28:00,2.13739,2.13753,2.13683,2.13683,10000000.0
2008-09-24 19:29:00,2.13695,2.13733,2.13678,2.13678,7000000.0
2008-09-24 19:30:00,2.13733,2.13758,2.13722,2.13724,10000000.0
2008-09-24 19:31:00,2.13746,2.13746,2.13702,2.13702,7000000.0
2008-09-24 19:32:00,2.13697,2.13767,2.13697,2.13732,10000000.0
2008-09-24 19:33:00,2.1371,2.13765,2.1371,2.13765,7000000.0
2008-09-24 19:34:00,2.138,2.13837,2.138,2.13837,8000000.0
2008-09-24 19:35:00,2.13847,2.13864,2.13839,2.13864,7000000.0
2008-09-24 19:36:00,2.13874,2.1388,2.13782,2.13782,7000000.0
2008-09-24 19:37:00,2.13757,2.13765,2.13752,2.13759,8000000.0
2008-09-24 19:38:00,2.13753,2.13769,2.13753,2.13763,8000000.0
2008-09-24 19:39:00,2.13783,2.13842,2.13783,2.13837,8000000.0
2008-09-24 19:40:00,2.138,2.138,2.13719,2.13752,7000000.0
2008-09-24 19:41:00,2.13746,2.13746,2.13713,2.13719,9000000.0
2008-09-24 19:42:00,2.13699,2.13715,2.13694,2.13714,7000000.0
2008-09-24 19:43:00,2.137,2.137,2.13633,2.13652,11000000.0
2008-09-24 19:44:00,2.13653,2.13655,2.13626,2.13626,8000000.0
2008-09-24 19:45:00,2.13666,2.13731,2.13666,2.13728,9000000.0
2008-09-24 19:46:00,2.13756,2.1381,2.13756,2.13809,7000000.0
2008-09-24 19:47:00,2.13831,2.13831,2.13799,2.13805,9000000.0
2008-09-24 19:48:00,2.13801,2.1381,2.13782,2.1379,8000000.0
2008-09-24 19:49:00,2.13744,2.13882,2.13733,2.13882,7000000.0
2008-09-24 19:50:00,2.13919,2.13937,2.13904,2.13929,7000000.0
2008-09-24 19:51:00,2.13892,2.13892,2.13799,2.13799,7000000.0
2008-09-24 19:52:00,2.13801,2.13899,2.13801,2.13899,7000000.0
2008-09-24 19:53:00,2.13864,2.13864,2.1382,2.1384,7000000.0
2008-09-24 19:54:00,2.13845,2.13865,2.13845,2.13864,8000000.0
2008-09-24 19:55:00,2.13854,2.13944,2.13854,2.1394,8000000.0
2008-09-24 19:56:00,2.13879,2.13882,2.13817,2.13882,8000000.0
2008-09-24 19:57:00,2.13898,2.13905,2.13883,2.13883,7000000.0
2008-09-24 19:58:00,2.13873,2.13873,2.13837,2.13853,10000000.0
2008-09-24 19:59:00,2.13866,2.13902,2.1383,2.1383,8000000.0
2008-09-24 20:00:00,2.13775,2.13775,2.13649,2.13649,7000000.0
2008-09-24 20:01:00,2.13702,2.13715,2.13698,2.13715,7000000.0
2008-09-24 20:02:00,2.13701,2.13727,2.13701,2.13711,7000000.0
2008-09-24 20:03:00,2.13686,2.13697,2.13668,2.13695,9000000.0
2008-09-24 20:04:00,2.1367,2.13701,2.1367,2.13696,9000000.0
2008-09-24 20:05:00,2.13679,2.13686,2.13661,2.13677,9000000.0
2008-09-24 20:06:00,2.13694,2.13718,2.13666,2.13666,11000000.0
2008-09-24 20:07:00,2.13661,2.13661,2.13602,2.13602,10000000.0
2008-09-24 20:08:00,2.13597,2.13597,2.13557,2.13562,8000000.0
2008-09-24 20:09:00,2.13523,2.13558,2.13523,2.1353,7000000.0
2008-09-24 20:10:00,2.13532,2.13559,2.13532,2.13542,8000000.0
2008-09-24 20:11:00,2.13546,2.13581,2.13546,2.13577,8000000.0
2008-09-24 20:12:00,2.13594,2.13602,2.13582,2.13601,7000000.0
2008-09-24 20:13:00,2.13603,2.13603,2.13573,2.13583,10000000.0
2008-09-24 20:14:00,2.13597,2.1361,2.13591,2.13595,7000000.0
2008-09-24 20:15:00,2.13584,2.13584,2.13557,2.13577,7000000.0
2008-09-24 20:16:00,2.13566,2.13631,2.13566,2.13631,7000000.0
2008-09-24 20:17:00,2.13648,2.13673,2.13647,2.13647,11000000.0
2008-09-24 20:18:00,2.13619,2.1365,2.13619,2.13633,9000000.0
2008-09-24 20:19:00,2.13642,2.13667,2.13634,2.13667,8000000.0
2008-09-24 20:20:00,2.13657,2.13657,2.1363,2.13635,7000000.0
2008-09-24 20:21:00,2.13673,2.13686,2.1366,2.13678,11000000.0
2008-09-24 20:22:00,2.13616,2.13661,2.13606,2.1366,7000000.0
2008-09-24 20:23:00,2.13653,2.13653,2.13618,2.13618,7000000.0
2008-09-24 20:24:00,2.13615,2.13623,2.13558,2.13558,8000000.0
2008-09-24 20:25:00,2.13527,2.13566,2.13527,2.13566,11000000.0
2008-09-24 20:26:00,2.1357,2.13583,2.13557,2.13557,8000000.0
2008-09-24 20:27:00,2.13537,2.13537,2.13442,2.13442,9000000.0
2008-09-24 20:28:00,2.13475,2.13523,2.13475,2.13514,7000000.0
2008-09-24 20:29:00,2.13501,2.13501,2.13464,2.13464,8000000.0
2008-09-24 20:30:00,2.13481,2.13503,2.13481,2.13483,8000000.0
2008-09-24 20:31:00,2.135,2.13535,2.13482,2.13535,7000000.0
2008-09-24 20:32:00,2.13556,2.1356,2.13546,2.13555,7000000.0
2008-09-24 20:33:00,2.13534,2.13534,2.13517,2.13521,7000000.0
2008-09-24 20:34:00,2.13496,2.13496,2.13476,2.13488,8000000.0
2008-09-24 20:35:00,2.13484,2.13528,2.13484,2.13528,9000000.0
2008-09-24 20:36:00,2.13498,2.13526,2.13498,2.13526,7000000.0
2008-09-24 20:37:00,2.13531,2.13531,2.13482,2.13482,11000000.0
2008-09-24 20:38:00,2.13496,2.13507,2.13489,2.135,10000000.0
2008-09-24 20:39:00,2.13507,2.13521,2.13485,2.13485,9000000.0
2008-09-24 20:40:00,2.13498,2.13508,2.13493,2.13497,8000000.0
2008-09-24 20:41:00,2.13493,2.13505,2.13492,2.13503,8000000.0
2008-09-24 20:42:00,2.13501,2.13501,2.13364,2.13364,11000000.0
2008-09-24 20:43:00,2.13337,2.13427,2.13337,2.13427,8000000.0
2008-09-24 20:44:00,2.13436,2.13463,2.13419,2.13463,10000000.0
2008-09-24 20:45:00,2.13451,2.13451,2.13387,2.13387,7000000.0
2008-09-24 20:46:00,2.13391,2.13391,2.13282,2.13285,8000000.0
2008-09-24 20:47:00,2.13329,2.13363,2.13329,2.13348,7000000.0
2008-09-24 20:48:00,2.13371,2.13391,2.13345,2.13391,10000000.0
2008-09-24 20:49:00,2.13419,2.13446,2.13419,2.1343,7000000.0
2008-09-24 20:50:00,2.13445,2.13445,2.13421,2.13421,8000000.0
2008-09-24 20:51:00,2.13385,2.13398,2.13373,2.13395,9000000.0
2008-09-24 20:52:00,2.13411,2.13418,2.13381,2.13418,11000000.0
2008-09-24 20:53:00,2.1342,2.1342,2.13376,2.13376,11000000.0
2008-09-24 20:54:00,2.13407,2.13446,2.13389,2.13389,11000000.0
2008-09-24 20:55:00,2.13411,2.13495,2.13397,2.13495,8000000.0
2008-09-24 20:56:00,2.13516,2.13516,2.13502,2.13515,7000000.0
2008-09-24 20:57:00,2.13477,2.13486,2.13454,2.13459,9000000.0
2008-09-24 20:58:00,2.13458,2.13458,2.13423,2.13423,7000000.0
2008-09-24 20:59:00,2.13443,2.13691,2.13443,2.13691,7000000.0
2008-09-24 21:00:00,2.13722,2.13727,2.13705,2.13723,7000000.0
2008-09-24 21:01:00,2.13766,2.13794,2.13766,2.13794,7000000.0
2008-09-24 21:02:00,2.13784,2.13784,2.13765,2.13765,7000000.0
2008-09-24 21:03:00,2.13733,2.13733,2.13667,2.13671,8000000.0
2008-09-24 21:04:00,2.13637,2.13639,2.13597,2.13628,7000000.0
2008-09-24 21:05:00,2.13629,2.13636,2.13618,2.13636,8000000.0
2008-09-24 21:06:00,2.13627,2.1364,2.13619,2.13624,8000000.0
2008-09-24 21:07:00,2.13644,2.13678,2.13644,2.13671,8000000.0
2008-09-24 21:08:00,2.13662,2.13674,2.1365,2.1365,10000000.0
2008-09-24 21:09:00,2.13632,2.13651,2.13632,2.13636,10000000.0
2008-09-24 21:10:00,2.13671,2.13726,2.13671,2.13716,8000000.0
2008-09-24 21:11:00,2.13708,2.13717,2.13704,2.13704,7000000.0
2008-09-24 21:12:00,2.13692,2.13692,2.13631,2.13636,8000000.0
2008-09-24 21:13:00,2.13627,2.13627,2.13586,2.13605,10000000.0
2008-09-24 21:14:00,2.13621,2.13621,2.1359,2.13598,8000000.0
2008-09-24 21:15:00,2.13614,2.13705,2.13601,2.13705,8000000.0
2008-09-24 21:16:00,2.13713,2.13713,2.13657,2.13657,7000000.0
2008-09-24 21:17:00,2.13649,2.13671,2.13647,2.13671,8000000.0
2008-09-24 21:18:00,2.13643,2.13643,2.13621,2.1363,7000000.0
2008-09-24 21:19:00,2.13632,2.13633,2.1362,2.13633,9000000.0
2008-09-24 21:20:00,2.13627,2.13651,2.13627,2.13651,11000000.0
2008-09-24 21:21:00,2.13659,2.13675,2.13651,2.13675,10000000.0
2008-09-24 21:22:00,2.1369,2.13773,2.1369,2.13773,10000000.0
2008-09-24 21:23:00,2.13791,2.138,2.1378,2.138,7000000.0
2008-09-24 21:24:00,2.13759,2.13759,2.13733,2.13733,11000000.0
2008-09-24 21:25:00,2.13752,2.13758,2.13747,2.13747,7000000.0
2008-09-24 21:26:00,2.13735,2.13737,2.13728,2.1373,7000000.0
2008-09-24 21:27:00,2.13719,2.13719,2.13699,2.13709,7000000.0
2008-09-24 21:28:00,2.137,2.137,2.13663,2.13673,7000000.0
2008-09-24 21:29:00,2.13635,2.13713,2.13635,2.13713,8000000.0
2008-09-24 21:30:00,2.1373,2.13745,2.13698,2.13698,8000000.0
2008-09-24 21:31:00,2.13696,2.13726,2.13696,2.13726,8000000.0
2008-09-24 21:32:00,2.13728,2.13737,2.13725,2.13725,7000000.0
2008-09-24 21:33:00,2.13713,2.13716,2.13685,2.13695,11000000.0
2008-09-24 21:34:00,2.13688,2.13696,2.13677,2.13696,11000000.0
2008-09-24 21:35:00,2.13697,2.13697,2.13683,2.13697,11000000.0
2008-09-24 21:36:00,2.13696,2.13705,2.13683,2.13693,8000000.0
2008-09-24 21:37:00,2.13667,2.13667,2.13599,2.13604,8000000.0
2008-09-24 21:38:00,2.13573,2.13573,2.13531,2.13569,8000000.0
2008-09-24 21:39:00,2.13551,2.13551,2.1354,2.13543,9000000.0
2008-09-24 21:40:00,2.13551,2.13662,2.1355,2.13632,7000000.0
2008-09-24 21:41:00,2.13643,2.13697,2.13643,2.1368,9000000.0
2008-09-24 21:42:00,2.13692,2.13701,2.13687,2.13693,7000000.0
2008-09-24 21:43:00,2.13736,2.13764,2.13708,2.13764,11000000.0
2008-09-24 21:44:00,2.13871,2.13871,2.13837,2.13851,8000000.0
2008-09-24 21:45:00,2.13821,2.13859,2.13821,2.1383,10000000.0
2008-09-24 21:46:00,2.13834,2.13859,2.13826,2.13826,8000000.0
2008-09-24 21:47:00,2.13771,2.13792,2.13765,2.1379,8000000.0
2008-09-24 21:48:00,2.13805,2.1394,2.13805,2.13932,8000000.0
2008-09-24 21:49:00,2.13966,2.13966,2.13932,2.13932,8000000.0
2008-09-24 21:50:00,2.13989,2.14034,2.13989,2.14034,8000000.0
2008-09-24 21:51:00,2.14007,2.14007,2.13966,2.13966,7000000.0
2008-09-24 21:52:00,2.13981,2.14024,2.13978,2.14021,7000000.0
2008-09-24 21:53:00,2.13996,2.14097,2.13996,2.14097,7000000.0
2008-09-24 21:54:00,2.14208,2.14216,2.14159,2.14159,7000000.0
2008-09-24 21:55:00,2.14098,2.14103,2.14081,2.14081,7000000.0
2008-09-24 21:56:00,2.14078,2.14127,2.14065,2.14127,8000000.0
2008-09-24 21:57:00,2.14152,2.14155,2.14131,2.14131,7000000.0
2008-09-24 21:58:00,2.14107,2.14117,2.14107,2.14107,7000000.0
2008-09-24 21:59:00,2.14142,2.14147,2.14125,2.14126,8000000.0
2008-09-24 22:00:00,2.14028,2.14028,2.138,2.138,10000000.0
2008-09-24 22:01:00,2.13831,2.13854,2.13787,2.13854,9000000.0
2008-09-24 22:02:00,2.14082,2.14082,2.14018,2.14018,8000000.0
2008-09-24 22:03:00,2.14007,2.14022,2.13983,2.13983,11000000.0
2008-09-24 22:04:00,2.13975,2.14016,2.13972,2.14001,9000000.0
2008-09-24 22:05:00,2.14012,2.14012,2.13984,2.13987,10000000.0
2008-09-24 22:06:00,2.14003,2.14034,2.14003,2.14033,7000000.0
2008-09-24 22:07:00,2.14051,2.14051,2.14031,2.14031,8000000.0
2008-09-24 22:08:00,2.14022,2.14022,2.13979,2.13979,8000000.0
2008-09-24 22:09:00,2.13989,2.14007,2.13988,2.13995,9000000.0
2008-09-24 22:10:00,2.13983,2.14,2.13977,2.13977,8000000.0
2008-09-24 22:11:00,2.13968,2.13979,2.13961,2.13973,9000000.0
2008-09-24 22:12:00,2.13952,2.13952,2.13929,2.13929,8000000.0
2008-09-24 22:13:00,2.13917,2.13956,2.13917,2.13955,7000000.0
2008-09-24 22:14:00,2.13967,2.13986,2.13953,2.13979,11000000.0
2008-09-24 22:15:00,2.1399,2.13998,2.13804,2.13998,8000000.0
2008-09-24 22:16:00,2.13967,2.14026,2.13954,2.14026,9000000.0
2008-09-24 22:17:00,2.14054,2.14071,2.14054,2.14071,7000000.0
2008-09-24 22:18:00,2.14057,2.14062,2.14021,2.14021,8000000.0
2008-09-24 22:19:00,2.1404,2.14041,2.14031,2.14041,7000000.0
2008-09-24 22:20:00,2.14038,2.14041,2.14033,2.14035,7000000.0
2008-09-24 22:21:00,2.14026,2.14051,2.14026,2.14042,9000000.0
2008-09-24 22:22:00,2.14028,2.14028,2.14014,2.14019,7000000.0
2008-09-24 22:23:00,2.14008,2.14008,2.1398,2.13986,9000000.0
2008-09-24 22:24:00,2.13926,2.14026,2.13926,2.14026,7000000.0
2008-09-24 22:25:00,2.14027,2.14027,2.13997,2.1402,8000000.0
2008-09-24 22:26:00,2.14001,2.1402,2.13999,2.14015,9000000.0
2008-09-24 22:27:00,2.14026,2.14033,2.13997,2.13997,8000000.0
2008-09-24 22:28:00,2.14015,2.14015,2.13982,2.13991,8000000.0
2008-09-24 22:29:00,2.13969,2.13976,2.13955,2.13955,10000000.0
2008-09-24 22:30:00,2.13954,2.13954,2.1392,2.13922,7000000.0
2008-09-24 22:31:00,2.13903,2.13923,2.13903,2.13922,9000000.0
2008-09-24 22:32:00,2.1391,2.13923,2.1391,2.1391,8000000.0
2008-09-24 22:33:00,2.13921,2.13968,2.13921,2.13968,7000000.0
2008-09-24 22:34:00,2.13964,2.13971,2.13964,2.13969,7000000.0
2008-09-24 22:35:00,2.13994,2.14002,2.13991,2.14002,8000000.0
2008-09-24 22:36:00,2.13995,2.14025,2.13995,2.14024,10000000.0
2008-09-24 22:37:00,2.13993,2.14,2.13971,2.13971,7000000.0
2008-09-24 22:38:00,2.13984,2.13991,2.13983,2.13988,8000000.0
2008-09-24 22:39:00,2.13984,2.13994,2.13978,2.13992,9000000.0
2008-09-24 22:40:00,2.13987,2.14027,2.13984,2.14027,7000000.0
2008-09-24 22:41:00,2.14006,2.14006,2.13978,2.13988,8000000.0
2008-09-24 22:42:00,2.13974,2.13974,2.13947,2.13964,7000000.0
2008-09-24 22:43:00,2.13971,2.13991,2.13971,2.13988,7000000.0
2008-09-24 22:44:00,2.13982,2.13986,2.13979,2.13986,7000000.0
2008-09-24 22:45:00,2.13929,2.13929,2.13897,2.13902,7000000.0
2008-09-24 22:46:00,2.13891,2.13918,2.13891,2.13918,8000000.0
2008-09-24 22:47:00,2.13922,2.13943,2.13921,2.13935,11000000.0
2008-09-24 22:48:00,2.13959,2.13972,2.13944,2.13964,8000000.0
2008-09-24 22:49:00,2.13949,2.13957,2.13941,2.13957,7000000.0
2008-09-24 22:50:00,2.13942,2.13951,2.13929,2.13951,7000000.0
2008-09-24 22:51:00,2.13946,2.13966,2.13945,2.13965,10000000.0
2008-09-24 22:52:00,2.13955,2.13955,2.13923,2.13924,8000000.0
2008-09-24 22:53:00,2.13938,2.13984,2.13938,2.13961,7000000.0
2008-09-24 22:54:00,2.1396,2.1396,2.13889,2.13889,8000000.0
2008-09-24 22:55:00,2.13896,2.13976,2.13894,2.13971,7000000.0
2008-09-24 22:56:00,2.14013,2.14013,2.13982,2.13986,7000000.0
2008-09-24 22:57:00,2.13942,2.13986,2.13933,2.13963,7000000.0
2008-09-24 22:58:00,2.13968,2.13968,2.13935,2.13958,9000000.0
2008-09-24 22:59:00,2.13957,2.13968,2.13957,2.1396,7000000.0
2008-09-24 23:00:00,2.13958,2.13958,2.13865,2.13865,8000000.0
2008-09-24 23:01:00,2.13905,2.13905,2.13739,2.13739,8000000.0
2008-09-24 23:02:00,2.13737,2.13743,2.13727,2.13727,8000000.0
2008-09-24 23:03:00,2.13751,2.13754,2.13734,2.13734,7000000.0
2008-09-24 23:04:00,2.13735,2.13742,2.13728,2.13738,8000000.0
2008-09-24 23:05:00,2.13717,2.13749,2.13717,2.13749,8000000.0
2008-09-24 23:06:00,2.13721,2.13763,2.13721,2.13745,9000000.0
2008-09-24 23:07:00,2.13768,2.13828,2.13766,2.1379,10000000.0
2008-09-24 23:08:00,2.13742,2.13753,2.13736,2.13736,7000000.0
2008-09-24 23:09:00,2.13736,2.13736,2.137,2.137,9000000.0
2008-09-24 23:10:00,2.13701,2.13707,2.13676,2.13696,11000000.0
2008-09-24 23:11:00,2.13667,2.13688,2.13667,2.13687,7000000.0
2008-09-24 23:12:00,2.13696,2.13725,2.13696,2.13725,7000000.0
2008-09-24 23:13:00,2.13741,2.13742,2.13713,2.13719,7000000.0
2008-09-24 23:14:00,2.13731,2.13778,2.13731,2.13778,11000000.0
2008-09-24 23:15:00,2.13775,2.13822,2.13774,2.13822,9000000.0
2008-09-24 23:16:00,2.13815,2.13815,2.13724,2.13725,11000000.0
2008-09-24 23:17:00,2.13754,2.13859,2.13754,2.13837,7000000.0
2008-09-24 23:18:00,2.13845,2.13869,2.1381,2.1381,8000000.0
2008-09-24 23:19:00,2.13788,2.13811,2.13788,2.13799,7000000.0
2008-09-24 23:20:00,2.13844,2.13844,2.13829,2.13834,9000000.0
2008-09-24 23:21:00,2.13787,2.13787,2.13775,2.13785,9000000.0
2008-09-24 23:22:00,2.13851,2.13966,2.13851,2.13966,5000000.0
2008-09-24 23:23:00,2.13888,2.13981,2.13888,2.13981,8000000.0
2008-09-24 23:24:00,2.1398,2.13985,2.13977,2.13977,7000000.0
2008-09-24 23:25:00,2.14062,2.14108,2.14062,2.14084,7000000.0
2008-09-24 23:26:00,2.14063,2.14092,2.14063,2.14074,8000000.0
2008-09-24 23:27:00,2.14065,2.14092,2.14036,2.14036,8000000.0
2008-09-24 23:28:00,2.14068,2.14068,2.14019,2.14019,10000000.0
2008-09-24 23:29:00,2.14055,2.14055,2.14022,2.14027,9000000.0
2008-09-24 23:30:00,2.14037,2.14047,2.14026,2.1404,8000000.0
2008-09-24 23:31:00,2.14024,2.14036,2.14017,2.14017,7000000.0
2008-09-24 23:32:00,2.14027,2.1405,2.14027,2.14035,8000000.0
2008-09-24 23:33:00,2.14019,2.14079,2.14019,2.1406,7000000.0
2008-09-24 23:34:00,2.141,2.1411,2.14098,2.1411,11000000.0
2008-09-24 23:35:00,2.14111,2.14131,2.14072,2.14076,9000000.0
2008-09-24 23:36:00,2.14051,2.14051,2.14023,2.14034,7000000.0
2008-09-24 23:37:00,2.14036,2.1405,2.14036,2.14041,9000000.0
2008-09-24 23:38:00,2.14016,2.14028,2.1401,2.14011,8000000.0
2008-09-24 23:39:00,2.14004,2.14027,2.1399,2.13995,10000000.0
2008-09-24 23:40:00,2.1411,2.1411,2.14097,2.14108,7000000.0
2008-09-24 23:41:00,2.14009,2.14033,2.14009,2.14014,11000000.0
2008-09-24 23:42:00,2.13992,2.14001,2.13981,2.13991,8000000.0
2008-09-24 23:44:00,2.13976,2.13981,2.13932,2.13932,7000000.0
2008-09-24 23:45:00,2.13908,2.13934,2.13908,2.13934,7000000.0
2008-09-24 23:46:00,2.13973,2.13992,2.13973,2.13974,8000000.0
2008-09-24 23:47:00,2.13994,2.14021,2.13957,2.14021,8000000.0
2008-09-24 23:48:00,2.14099,2.14099,2.14032,2.14032,7000000.0
2008-09-24 23:49:00,2.14017,2.14017,2.13903,2.13903,10000000.0
2008-09-24 23:50:00,2.13871,2.13878,2.13857,2.13857,8000000.0
2008-09-24 23:51:00,2.13796,2.13796,2.13759,2.13759,7000000.0
2008-09-24 23:52:00,2.1378,2.13813,2.13775,2.13803,11000000.0
2008-09-24 23:53:00,2.13806,2.13884,2.13806,2.13884,8000000.0
2008-09-24 23:54:00,2.13739,2.13974,2.13739,2.13909,9000000.0
2008-09-24 23:55:00,2.13899,2.13905,2.13888,2.13888,10000000.0
2008-09-24 23:56:00,2.13901,2.13938,2.13901,2.13938,8000000.0
2008-09-24 23:57:00,2.13936,2.13936,2.13888,2.13905,8000000.0
2008-09-24 23:58:00,2.13903,2.13994,2.13903,2.13994,7000000.0
2008-09-24 23:59:00,2.14027,2.14028,2.14006,2.14016,9000000.0
2008-09-25 00:00:00,2.1401,2.14037,2.1401,2.14028,7000000.0
2008-09-25 00:01:00,2.14156,2.14167,2.14113,2.14142,8000000.0
2008-09-25 00:02:00,2.14044,2.14063,2.14044,2.1406,8000000.0
2008-09-25 00:03:00,2.14051,2.14051,2.14005,2.14019,10000000.0
2008-09-25 00:04:00,2.14153,2.14153,2.14107,2.1411,7000000.0
2008-09-25 00:05:00,2.14054,2.14061,2.14052,2.14061,11000000.0
2008-09-25 00:06:00,2.1414,2.14165,2.14123,2.14165,10000000.0
2008-09-25 00:07:00,2.14184,2.14184,2.14108,2.14123,8000000.0
2008-09-25 00:08:00,2.14129,2.14166,2.1412,2.14141,9000000.0
2008-09-25 00:09:00,2.14056,2.14056,2.13974,2.13974,7000000.0
2008-09-25 00:10:00,2.13969,2.13969,2.13954,2.13957,8000000.0
2008-09-25 00:11:00,2.14127,2.1413,2.1412,2.14127,11000000.0
2008-09-25 00:12:00,2.13984,2.14071,2.13984,2.14071,7000000.0
2008-09-25 00:13:00,2.14082,2.14106,2.14075,2.14106,8000000.0
2008-09-25 00:14:00,2.14114,2.14119,2.14106,2.14113,8000000.0
2008-09-25 00:15:00,2.14168,2.1417,2.14157,2.1416,8000000.0
2008-09-25 00:16:00,2.14112,2.1412,2.14109,2.14116,7000000.0
2008-09-25 00:17:00,2.14106,2.14108,2.14082,2.14082,9000000.0
2008-09-25 00:18:00,2.14088,2.1409,2.14077,2.1409,10000000.0
2008-09-25 00:19:00,2.14173,2.14225,2.14173,2.14225,11000000.0
2008-09-25 00:20:00,2.14076,2.14086,2.14076,2.14081,8000000.0
2008-09-25 00:21:00,2.14069,2.14076,2.14052,2.14052,7000000.0
2008-09-25 00:22:00,2.14057,2.14057,2.14044,2.14044,9000000.0
2008-09-25 00:23:00,2.14034,2.14051,2.1403,2.14043,8000000.0
2008-09-25 00:24:00,2.14054,2.14063,2.14042,2.14054,10000000.0
2008-09-25 00:25:00,2.14042,2.14042,2.14005,2.14005,9000000.0
2008-09-25 00:26:00,2.14012,2.14012,2.14,2.14007,7000000.0
2008-09-25 00:27:00,2.14011,2.14051,2.14011,2.14051,9000000.0
2008-09-25 00:28:00,2.14068,2.14081,2.14068,2.14071,9000000.0
2008-09-25 00:29:00,2.14045,2.14071,2.14012,2.14012,8000000.0
2008-09-25 00:30:00,2.14037,2.14062,2.14022,2.14053,11000000.0
2008-09-25 00:31:00,2.14105,2.14113,2.14092,2.14092,8000000.0
2008-09-25 00:32:00,2.14081,2.14123,2.14054,2.14123,8000000.0
2008-09-25 00:33:00,2.1409,2.14096,2.14074,2.14074,7000000.0
2008-09-25 00:34:00,2.14113,2.1413,2.14081,2.14128,8000000.0
2008-09-25 00:35:00,2.14069,2.14069,2.14044,2.14046,10000000.0
2008-09-25 00:36:00,2.1402,2.14045,2.14015,2.14045,7000000.0
2008-09-25 00:37:00,2.14061,2.14061,2.14044,2.14052,8000000.0
2008-09-25 00:38:00,2.14064,2.14068,2.14026,2.1406,7000000.0
2008-09-25 00:39:00,2.14065,2.14086,2.14058,2.14084,10000000.0
2008-09-25 00:40:00,2.14074,2.14078,2.14062,2.14067,7000000.0
2008-09-25 00:41:00,2.14067,2.14088,2.14066,2.14088,10000000.0
2008-09-25 00:42:00,2.14098,2.14098,2.14045,2.14091,11000000.0
2008-09-25 00:43:00,2.14098,2.14115,2.14098,2.14103,8000000.0
2008-09-25 00:44:00,2.14121,2.14127,2.1411,2.14127,7000000.0
2008-09-25 00:45:00,2.14132,2.14151,2.14132,2.14151,8000000.0
2008-09-25 00:46:00,2.1417,2.14192,2.1417,2.14189,11000000.0
2008-09-25 00:47:00,2.14199,2.14216,2.14199,2.14216,7000000.0
2008-09-25 00:48:00,2.14188,2.14188,2.1416,2.14164,10000000.0
2008-09-25 00:49:00,2.14137,2.14179,2.14137,2.14179,10000000.0
2008-09-25 00:50:00,2.14189,2.14197,2.14189,2.14196,8000000.0
2008-09-25 00:51:00,2.14182,2.142,2.14178,2.14192,7000000.0
2008-09-25 00:52:00,2.14246,2.1426,2.14235,2.14235,8000000.0
2008-09-25 00:53:00,2.14198,2.14227,2.14198,2.14198,10000000.0
2008-09-25 00:54:00,2.14182,2.14259,2.14182,2.14259,8000000.0
2008-09-25 00:55:00,2.14207,2.14207,2.14179,2.14179,7000000.0
2008-09-25 00:56:00,2.14184,2.14197,2.14184,2.14192,7000000.0
2008-09-25 00:57:00,2.14194,2.14223,2.14194,2.14216,8000000.0
2008-09-25 00:58:00,2.14216,2.1424,2.14216,2.1424,8000000.0
2008-09-25 00:59:00,2.14252,2.14283,2.14251,2.14283,7000000.0
2008-09-25 01:00:00,2.14301,2.14328,2.14298,2.14328,9000000.0
2008-09-25 01:01:00,2.14323,2.14323,2.14285,2.14285,7000000.0
2008-09-25 01:02:00,2.14311,2.14331,2.14306,2.14331,8000000.0
2008-09-25 01:03:00,2.14367,2.14367,2.14343,2.14349,10000000.0
2008-09-25 01:04:00,2.14372,2.14415,2.14371,2.14415,8000000.0
2008-09-25 01:05:00,2.14424,2.14471,2.14424,2.1445,7000000.0
2008-09-25 01:06:00,2.14367,2.14481,2.14367,2.14476,8000000.0
2008-09-25 01:07:00,2.14411,2.14411,2.14384,2.14384,7000000.0
2008-09-25 01:08:00,2.14414,2.1443,2.14407,2.14427,8000000.0
2008-09-25 01:09:00,2.14428,2.14446,2.14428,2.14436,7000000.0
2008-09-25 01:10:00,2.14433,2.14433,2.14409,2.14413,11000000.0
2008-09-25 01:11:00,2.14394,2.14394,2.14154,2.14154,11000000.0
2008-09-25 01:12:00,2.14104,2.14165,2.14104,2.14138,11000000.0
2008-09-25 01:13:00,2.14143,2.14172,2.14122,2.14122,7000000.0
2008-09-25 01:14:00,2.14133,2.14181,2.14133,2.14142,8000000.0
2008-09-25 01:15:00,2.14155,2.14155,2.14101,2.14101,7000000.0
2008-09-25 01:16:00,2.14072,2.14078,2.14047,2.14078,9000000.0
2008-09-25 01:17:00,2.14089,2.14128,2.14078,2.14128,8000000.0
2008-09-25 01:18:00,2.14159,2.14182,2.14159,2.14182,8000000.0
2008-09-25 01:19:00,2.14169,2.14205,2.14167,2.14205,7000000.0
2008-09-25 01:20:00,2.14232,2.14247,2.14232,2.14236,8000000.0
2008-09-25 01:21:00,2.14233,2.14264,2.14233,2.14264,7000000.0
2008-09-25 01:22:00,2.14223,2.14223,2.1419,2.14196,7000000.0
2008-09-25 01:23:00,2.14198,2.1422,2.14194,2.1422,7000000.0
2008-09-25 01:24:00,2.14226,2.14238,2.14196,2.14196,11000000.0
2008-09-25 01:25:00,2.142,2.14233,2.142,2.14232,7000000.0
2008-09-25 01:26:00,2.14267,2.14267,2.14212,2.14212,8000000.0
2008-09-25 01:27:00,2.14231,2.14267,2.14231,2.14267,7000000.0
2008-09-25 01:28:00,2.14284,2.14382,2.14284,2.14382,8000000.0
2008-09-25 01:29:00,2.14366,2.14366,2.14303,2.14321,10000000.0
2008-09-25 01:30:00,2.1419,2.1419,2.14134,2.1417,7000000.0
2008-09-25 01:31:00,2.14171,2.142,2.1417,2.142,7000000.0
2008-09-25 01:32:00,2.14178,2.14192,2.14167,2.14174,9000000.0
2008-09-25 01:33:00,2.14141,2.14149,2.14138,2.14141,7000000.0
2008-09-25 01:34:00,2.14139,2.14139,2.14108,2.14109,11000000.0
2008-09-25 01:35:00,2.14112,2.14162,2.14112,2.14162,8000000.0
2008-09-25 01:36:00,2.1413,2.14144,2.14114,2.14144,10000000.0
2008-09-25 01:37:00,2.14145,2.14145,2.14116,2.14116,8000000.0
2008-09-25 01:38:00,2.14127,2.14175,2.14126,2.14175,7000000.0
2008-09-25 01:39:00,2.14192,2.14192,2.14182,2.1419,9000000.0
2008-09-25 01:40:00,2.14182,2.14191,2.14149,2.14191,11000000.0
2008-09-25 01:41:00,2.14166,2.1418,2.14166,2.14179,5000000.0
2008-09-25 01:42:00,2.14185,2.14185,2.1416,2.1416,9000000.0
2008-09-25 01:43:00,2.14161,2.14161,2.14143,2.14143,9000000.0
2008-09-25 01:44:00,2.14139,2.14146,2.14131,2.14135,8000000.0
2008-09-25 01:45:00,2.14141,2.14151,2.14139,2.1414,7000000.0
2008-09-25 01:46:00,2.14118,2.14118,2.14079,2.14079,7000000.0
2008-09-25 01:47:00,2.14009,2.14039,2.14009,2.14039,7000000.0
2008-09-25 01:48:00,2.14037,2.1405,2.14034,2.1405,8000000.0
2008-09-25 01:49:00,2.14047,2.14083,2.14047,2.1407,8000000.0
2008-09-25 01:50:00,2.14039,2.14039,2.13999,2.14007,7000000.0
2008-09-25 01:51:00,2.14063,2.1412,2.14063,2.14117,10000000.0
2008-09-25 01:52:00,2.14132,2.14134,2.14102,2.14102,8000000.0
2008-09-25 01:53:00,2.14093,2.14097,2.14072,2.14072,8000000.0
2008-09-25 01:54:00,2.14081,2.14086,2.14066,2.14076,10000000.0
2008-09-25 01:55:00,2.14116,2.14155,2.14116,2.14145,9000000.0
2008-09-25 01:56:00,2.14181,2.14204,2.14012,2.14165,10000000.0
2008-09-25 01:57:00,2.14134,2.14183,2.14134,2.14183,9000000.0
2008-09-25 01:58:00,2.14151,2.14151,2.14086,2.14086,8000000.0
2008-09-25 01:59:00,2.14091,2.14102,2.14074,2.1409,11000000.0
2008-09-25 02:00:00,2.14072,2.14076,2.14067,2.14067,8000000.0
2008-09-25 02:01:00,2.1404,2.1404,2.14011,2.14011,10000000.0
2008-09-25 02:02:00,2.13985,2.13995,2.13933,2.13995,13000000.0
2008-09-25 02:03:00,2.14026,2.1404,2.14014,2.14014,17000000.0
2008-09-25 02:04:00,2.14024,2.14034,2.14024,2.14033,12000000.0
2008-09-25 02:05:00,2.14045,2.1407,2.14034,2.1407,9000000.0
2008-09-25 02:06:00,2.14111,2.14123,2.14014,2.14028,7000000.0
2008-09-25 02:07:00,2.1406,2.14094,2.1406,2.14086,13000000.0
2008-09-25 02:08:00,2.141,2.14117,2.14093,2.14107,16000000.0
2008-09-25 02:09:00,2.14101,2.14101,2.14089,2.14096,10000000.0
2008-09-25 02:10:00,2.1409,2.14103,2.1409,2.14103,8000000.0
2008-09-25 02:11:00,2.14104,2.14114,2.14104,2.14112,7000000.0
2008-09-25 02:12:00,2.14143,2.14177,2.14134,2.14134,14000000.0
2008-09-25 02:13:00,2.14107,2.14128,2.14107,2.14128,7000000.0
2008-09-25 02:14:00,2.14128,2.14135,2.14124,2.14134,7000000.0
2008-09-25 02:15:00,2.14035,2.14038,2.14035,2.14037,7000000.0
2008-09-25 02:16:00,2.14129,2.14129,2.14094,2.14105,8000000.0
2008-09-25 02:17:00,2.14095,2.14102,2.14095,2.14101,7000000.0
2008-09-25 02:18:00,2.14117,2.14122,2.14098,2.1412,11000000.0
2008-09-25 02:19:00,2.14119,2.14119,2.14109,2.14109,7000000.0
2008-09-25 02:20:00,2.14123,2.14187,2.14123,2.14187,12000000.0
2008-09-25 02:21:00,2.14197,2.14197,2.14172,2.14176,12000000.0
2008-09-25 02:22:00,2.14182,2.14184,2.14149,2.14149,7000000.0
2008-09-25 02:23:00,2.1415,2.1415,2.14102,2.14102,9000000.0
2008-09-25 02:24:00,2.14119,2.14136,2.14119,2.14126,8000000.0
2008-09-25 02:25:00,2.14057,2.14126,2.13991,2.14126,16000000.0
2008-09-25 02:26:00,2.14133,2.14151,2.14133,2.14151,20000000.0
2008-09-25 02:27:00,2.14161,2.14171,2.14089,2.14089,18000000.0
2008-09-25 02:28:00,2.14075,2.14102,2.14075,2.14092,10000000.0
2008-09-25 02:29:00,2.14075,2.14096,2.14075,2.14096,10000000.0
2008-09-25 02:30:00,2.14157,2.14157,2.14091,2.14129,10000000.0
2008-09-25 02:31:00,2.14134,2.1415,2.14096,2.14096,9000000.0
2008-09-25 02:32:00,2.14099,2.14099,2.14077,2.14097,15000000.0
2008-09-25 02:33:00,2.14106,2.14122,2.14106,2.14121,14000000.0
2008-09-25 02:34:00,2.14125,2.14125,2.14104,2.14107,9000000.0
2008-09-25 02:35:00,2.14108,2.14108,2.14066,2.14066,7000000.0
2008-09-25 02:36:00,2.14063,2.14063,2.14048,2.14055,11000000.0
2008-09-25 02:37:00,2.14053,2.14053,2.14038,2.14038,7000000.0
2008-09-25 02:38:00,2.14042,2.14061,2.14026,2.14061,7000000.0
2008-09-25 02:39:00,2.14072,2.14072,2.14028,2.14047,13000000.0
2008-09-25 02:40:00,2.14046,2.14046,2.1402,2.1402,11000000.0
2008-09-25 02:41:00,2.14034,2.14036,2.14017,2.14036,8000000.0
2008-09-25 02:42:00,2.14073,2.14144,2.14073,2.14144,10000000.0
2008-09-25 02:43:00,2.14214,2.14214,2.14144,2.14151,8000000.0
2008-09-25 02:44:00,2.14174,2.14213,2.14174,2.14213,10000000.0
2008-09-25 02:45:00,2.14205,2.14228,2.14205,2.1422,10000000.0
2008-09-25 02:46:00,2.14232,2.1428,2.14232,2.1428,10000000.0
2008-09-25 02:47:00,2.14271,2.14271,2.14213,2.1424,8000000.0
2008-09-25 02:48:00,2.142,2.142,2.14159,2.14188,11000000.0
2008-09-25 02:49:00,2.14199,2.14202,2.14158,2.142,10000000.0
2008-09-25 02:50:00,2.14252,2.14272,2.14252,2.14262,5000000.0
2008-09-25 02:51:00,2.1425,2.14272,2.14229,2.14271,10000000.0
2008-09-25 02:52:00,2.14295,2.14305,2.14257,2.14305,10000000.0
2008-09-25 02:53:00,2.14318,2.14322,2.1427,2.1427,8000000.0
2008-09-25 02:54:00,2.14263,2.14353,2.14263,2.14353,7000000.0
2008-09-25 02:55:00,2.14361,2.14377,2.14341,2.14344,8000000.0
2008-09-25 02:56:00,2.14349,2.14375,2.14343,2.14365,7000000.0
2008-09-25 02:57:00,2.14366,2.14398,2.14355,2.14355,8000000.0
2008-09-25 02:58:00,2.14357,2.14436,2.1435,2.14436,12000000.0
2008-09-25 02:59:00,2.14461,2.14475,2.14451,2.14475,19000000.0
2008-09-25 03:00:00,2.14438,2.14438,2.14384,2.14386,7000000.0
2008-09-25 03:01:00,2.14368,2.14368,2.14317,2.14317,10000000.0
2008-09-25 03:02:00,2.14336,2.14336,2.14294,2.14328,7000000.0
2008-09-25 03:03:00,2.14343,2.14428,2.14341,2.14341,11000000.0
2008-09-25 03:04:00,2.14367,2.14385,2.14367,2.14375,7000000.0
2008-09-25 03:05:00,2.14358,2.14358,2.14303,2.14303,10000000.0
2008-09-25 03:06:00,2.14304,2.14317,2.14301,2.14305,11000000.0
2008-09-25 03:07:00,2.14277,2.14319,2.14277,2.14319,7000000.0
2008-09-25 03:08:00,2.14331,2.14333,2.14324,2.14333,8000000.0
2008-09-25 03:09:00,2.14315,2.1433,2.14312,2.14316,10000000.0
2008-09-25 03:10:00,2.14333,2.14351,2.14327,2.14346,10000000.0
2008-09-25 03:11:00,2.14346,2.14357,2.14324,2.14357,8000000.0
2008-09-25 03:12:00,2.14374,2.14374,2.14356,2.14368,7000000.0
2008-09-25 03:13:00,2.14372,2.14401,2.14372,2.14401,10000000.0
2008-09-25 03:14:00,2.14401,2.14414,2.14389,2.1439,16000000.0
2008-09-25 03:15:00,2.14362,2.14373,2.14319,2.14352,11000000.0
2008-09-25 03:16:00,2.14348,2.14361,2.14319,2.14361,5000000.0
2008-09-25 03:17:00,2.14388,2.14388,2.14364,2.14368,8000000.0
2008-09-25 03:18:00,2.14421,2.14509,2.14421,2.1448,10000000.0
2008-09-25 03:19:00,2.14435,2.14479,2.1443,2.14454,7000000.0
2008-09-25 03:20:00,2.14406,2.14406,2.14384,2.14385,7000000.0
2008-09-25 03:21:00,2.14451,2.145,2.14451,2.14473,7000000.0
2008-09-25 03:22:00,2.14534,2.1463,2.14391,2.14391,8000000.0
2008-09-25 03:23:00,2.14566,2.14566,2.14486,2.14541,9000000.0
2008-09-25 03:24:00,2.14523,2.14537,2.1451,2.14528,7000000.0
2008-09-25 03:25:00,2.1454,2.14562,2.14534,2.14562,23000000.0
2008-09-25 03:26:00,2.14598,2.14598,2.1456,2.14572,9000000.0
2008-09-25 03:27:00,2.14576,2.14595,2.14542,2.14543,7000000.0
2008-09-25 03:28:00,2.14581,2.14591,2.14534,2.14534,7000000.0
2008-09-25 03:29:00,2.14544,2.14606,2.14544,2.14589,8000000.0
2008-09-25 03:30:00,2.1459,2.1459,2.14446,2.14446,10000000.0
2008-09-25 03:31:00,2.14362,2.1439,2.14345,2.14383,8000000.0
2008-09-25 03:32:00,2.14407,2.14423,2.14407,2.14423,10000000.0
2008-09-25 03:33:00,2.14405,2.1443,2.1438,2.1443,7000000.0
2008-09-25 03:34:00,2.14417,2.14422,2.14342,2.14342,11000000.0
2008-09-25 03:35:00,2.14384,2.14398,2.14364,2.14398,8000000.0
2008-09-25 03:36:00,2.14415,2.14456,2.14415,2.14439,8000000.0
2008-09-25 03:37:00,2.1444,2.14486,2.14421,2.14421,8000000.0
2008-09-25 03:38:00,2.14418,2.14418,2.14384,2.14384,8000000.0
2008-09-25 03:39:00,2.14394,2.14518,2.14394,2.14495,10000000.0
2008-09-25 03:40:00,2.14522,2.14522,2.14489,2.14513,10000000.0
2008-09-25 03:41:00,2.14455,2.14455,2.14346,2.14346,8000000.0
2008-09-25 03:42:00,2.1435,2.14398,2.1435,2.14398,7000000.0
2008-09-25 03:43:00,2.14369,2.14369,2.14326,2.14327,9000000.0
2008-09-25 03:44:00,2.14336,2.14381,2.14336,2.14353,9000000.0
2008-09-25 03:45:00,2.14382,2.14411,2.14382,2.14401,7000000.0
2008-09-25 03:46:00,2.14407,2.14463,2.14407,2.14431,8000000.0
2008-09-25 03:47:00,2.14404,2.14421,2.14357,2.14409,9000000.0
2008-09-25 03:48:00,2.14405,2.14477,2.14405,2.14477,10000000.0
2008-09-25 03:49:00,2.14477,2.14502,2.14474,2.14502,23000000.0
2008-09-25 03:50:00,2.14541,2.14557,2.14532,2.14532,7000000.0
2008-09-25 03:51:00,2.14536,2.1463,2.14536,2.1463,8000000.0
2008-09-25 03:52:00,2.1467,2.1467,2.14586,2.14586,9000000.0
2008-09-25 03:53:00,2.14501,2.14506,2.14452,2.14464,8000000.0
2008-09-25 03:54:00,2.14466,2.14486,2.14435,2.14437,9000000.0
2008-09-25 03:55:00,2.14444,2.1447,2.14444,2.14462,10000000.0
2008-09-25 03:56:00,2.14422,2.14489,2.14422,2.14489,12000000.0
2008-09-25 03:57:00,2.14474,2.14521,2.14474,2.14521,9000000.0
2008-09-25 03:58:00,2.145,2.145,2.14424,2.14468,8000000.0
2008-09-25 03:59:00,2.14471,2.14539,2.14471,2.14535,7000000.0
2008-09-25 04:00:00,2.14575,2.14657,2.14556,2.14657,18000000.0
2008-09-25 04:01:00,2.14702,2.14702,2.14636,2.14636,8000000.0
2008-09-25 04:02:00,2.14598,2.14607,2.14583,2.14602,25000000.0
2008-09-25 04:03:00,2.14579,2.14599,2.14573,2.14582,12000000.0
2008-09-25 04:04:00,2.14569,2.14569,2.14529,2.1453,9000000.0
2008-09-25 04:05:00,2.14538,2.1458,2.14531,2.14531,7000000.0
2008-09-25 04:06:00,2.1455,2.14583,2.1455,2.14583,11000000.0
2008-09-25 04:07:00,2.14591,2.14603,2.14591,2.14591,7000000.0
2008-09-25 04:08:00,2.14588,2.14592,2.14565,2.14565,10000000.0
2008-09-25 04:09:00,2.1457,2.14622,2.1457,2.14622,8000000.0
2008-09-25 04:10:00,2.14624,2.14624,2.1457,2.14574,9000000.0
2008-09-25 04:11:00,2.14616,2.1463,2.14586,2.14586,7000000.0
2008-09-25 04:12:00,2.14558,2.14599,2.1455,2.14598,11000000.0
2008-09-25 04:13:00,2.14575,2.14575,2.14548,2.14548,8000000.0
2008-09-25 04:14:00,2.14512,2.14512,2.14463,2.14463,7000000.0
2008-09-25 04:15:00,2.14462,2.14467,2.14448,2.14467,8000000.0
2008-09-25 04:16:00,2.14453,2.14461,2.14422,2.14422,8000000.0
2008-09-25 04:17:00,2.14438,2.14486,2.14438,2.14486,19000000.0
2008-09-25 04:18:00,2.14458,2.14458,2.144,2.14421,8000000.0
2008-09-25 04:19:00,2.14393,2.14412,2.14376,2.14378,21000000.0
2008-09-25 04:20:00,2.14409,2.14491,2.14409,2.14491,11000000.0
2008-09-25 04:21:00,2.14478,2.14487,2.14473,2.14487,7000000.0
2008-09-25 04:22:00,2.14503,2.14514,2.14495,2.14498,8000000.0
2008-09-25 04:23:00,2.14518,2.14518,2.14492,2.14495,9000000.0
2008-09-25 04:24:00,2.14478,2.14479,2.14433,2.14433,12000000.0
2008-09-25 04:25:00,2.14409,2.14409,2.14366,2.14382,9000000.0
2008-09-25 04:26:00,2.14391,2.14433,2.14391,2.14433,8000000.0
2008-09-25 04:27:00,2.1441,2.14494,2.1441,2.14494,9000000.0
2008-09-25 04:28:00,2.14432,2.14432,2.14377,2.14402,14000000.0
2008-09-25 04:29:00,2.14403,2.14404,2.14395,2.14397,16000000.0
2008-09-25 04:30:00,2.14396,2.14396,2.14289,2.14289,25000000.0
2008-09-25 04:31:00,2.14296,2.14361,2.14296,2.14354,8000000.0
2008-09-25 04:32:00,2.14297,2.14297,2.14263,2.14263,8000000.0
2008-09-25 04:33:00,2.14269,2.14307,2.14269,2.14302,10000000.0
2008-09-25 04:34:00,2.14346,2.1436,2.14342,2.1436,10000000.0
2008-09-25 04:35:00,2.14319,2.14319,2.14154,2.14197,9000000.0
2008-09-25 04:36:00,2.14223,2.14223,2.14203,2.14204,7000000.0
2008-09-25 04:37:00,2.14243,2.14266,2.14225,2.14225,7000000.0
2008-09-25 04:38:00,2.1421,2.14239,2.14204,2.14239,10000000.0
2008-09-25 04:39:00,2.14298,2.14298,2.14232,2.14268,8000000.0
2008-09-25 04:40:00,2.14307,2.14333,2.14264,2.14333,11000000.0
2008-09-25 04:41:00,2.14407,2.14407,2.14377,2.14377,9000000.0
2008-09-25 04:42:00,2.14366,2.14366,2.14347,2.14347,11000000.0
2008-09-25 04:43:00,2.14314,2.14314,2.14284,2.14304,9000000.0
2008-09-25 04:44:00,2.14284,2.14387,2.14284,2.14387,8000000.0
2008-09-25 04:45:00,2.14458,2.14458,2.14421,2.14421,9000000.0
2008-09-25 04:46:00,2.14432,2.14492,2.14432,2.14491,7000000.0
2008-09-25 04:47:00,2.14499,2.14539,2.14499,2.14534,8000000.0
2008-09-25 04:48:00,2.14498,2.14498,2.14492,2.14492,7000000.0
2008-09-25 04:49:00,2.14404,2.14482,2.14402,2.14482,8000000.0
2008-09-25 04:50:00,2.14491,2.14491,2.14475,2.14476,7000000.0
2008-09-25 04:51:00,2.14477,2.14482,2.14457,2.14457,15000000.0
2008-09-25 04:52:00,2.14434,2.14436,2.14386,2.14386,9000000.0
2008-09-25 04:53:00,2.14346,2.14371,2.14308,2.14308,8000000.0
2008-09-25 04:54:00,2.1429,2.14311,2.1429,2.14311,11000000.0
2008-09-25 04:55:00,2.14301,2.14303,2.14216,2.14216,11000000.0
2008-09-25 04:56:00,2.14166,2.14297,2.14166,2.14297,12000000.0
2008-09-25 04:57:00,2.14311,2.14335,2.14205,2.14205,8000000.0
2008-09-25 04:58:00,2.14227,2.143,2.14227,2.14296,9000000.0
2008-09-25 04:59:00,2.1431,2.1431,2.14267,2.14267,12000000.0
2008-09-25 05:00:00,2.1432,2.14335,2.14229,2.14229,9000000.0
2008-09-25 05:01:00,2.14176,2.14328,2.14165,2.14328,7000000.0
2008-09-25 05:02:00,2.14297,2.14297,2.14176,2.14176,7000000.0
2008-09-25 05:03:00,2.14124,2.14142,2.14124,2.14125,8000000.0
2008-09-25 05:04:00,2.14155,2.142,2.14155,2.14199,9000000.0
2008-09-25 05:05:00,2.14194,2.14194,2.14103,2.14135,13000000.0
2008-09-25 05:06:00,2.14152,2.14152,2.14106,2.14106,8000000.0
2008-09-25 05:07:00,2.14069,2.14069,2.13983,2.13983,10000000.0
2008-09-25 05:08:00,2.1397,2.14013,2.1397,2.13977,10000000.0
2008-09-25 05:09:00,2.14002,2.14061,2.14002,2.14025,16000000.0
2008-09-25 05:10:00,2.14064,2.14088,2.14064,2.14088,12000000.0
2008-09-25 05:11:00,2.14078,2.14107,2.14073,2.14106,11000000.0
2008-09-25 05:12:00,2.14082,2.14093,2.14081,2.14093,16000000.0
2008-09-25 05:13:00,2.14105,2.14105,2.14048,2.14048,9000000.0
2008-09-25 05:14:00,2.14097,2.14097,2.14063,2.14063,12000000.0
2008-09-25 05:15:00,2.14076,2.14085,2.14076,2.14083,8000000.0
2008-09-25 05:16:00,2.14073,2.14082,2.14047,2.14047,11000000.0
2008-09-25 05:17:00,2.14063,2.14092,2.14063,2.1407,9000000.0
2008-09-25 05:18:00,2.14075,2.14081,2.14069,2.14076,16000000.0
2008-09-25 05:19:00,2.1408,2.14092,2.1407,2.14092,9000000.0
2008-09-25 05:20:00,2.14083,2.14096,2.14005,2.14005,11000000.0
2008-09-25 05:21:00,2.14006,2.14036,2.14006,2.14036,15000000.0
2008-09-25 05:22:00,2.1405,2.14082,2.1405,2.14082,28000000.0
2008-09-25 05:23:00,2.14084,2.14084,2.14047,2.14047,26000000.0
2008-09-25 05:24:00,2.1402,2.14034,2.1402,2.14033,27000000.0
2008-09-25 05:25:00,2.14051,2.14051,2.1397,2.13982,47000000.0
2008-09-25 05:26:00,2.14024,2.14066,2.13995,2.14066,38000000.0
2008-09-25 05:27:00,2.14073,2.14073,2.14052,2.14055,7000000.0
2008-09-25 05:28:00,2.14046,2.14051,2.14044,2.14051,22000000.0
2008-09-25 05:29:00,2.14039,2.14039,2.14022,2.14022,11000000.0
2008-09-25 05:30:00,2.13999,2.13999,2.1395,2.1395,7000000.0
2008-09-25 05:31:00,2.1399,2.14041,2.1399,2.14025,10000000.0
2008-09-25 05:32:00,2.14025,2.14025,2.1401,2.1401,10000000.0
2008-09-25 05:33:00,2.14049,2.14049,2.14008,2.14008,8000000.0
2008-09-25 05:34:00,2.13992,2.14015,2.13992,2.14015,8000000.0
2008-09-25 05:35:00,2.14002,2.14007,2.13957,2.14007,10000000.0
2008-09-25 05:36:00,2.13993,2.14007,2.13992,2.14007,15000000.0
2008-09-25 05:37:00,2.14014,2.14035,2.14011,2.14025,11000000.0
2008-09-25 05:38:00,2.1403,2.1405,2.1403,2.14047,11000000.0
2008-09-25 05:39:00,2.13988,2.14048,2.13987,2.14048,7000000.0
2008-09-25 05:40:00,2.14034,2.14037,2.14014,2.14017,9000000.0
2008-09-25 05:41:00,2.13995,2.13995,2.13974,2.13974,9000000.0
2008-09-25 05:42:00,2.13976,2.14004,2.13976,2.14004,16000000.0
2008-09-25 05:43:00,2.14011,2.14025,2.14005,2.14025,8000000.0
2008-09-25 05:44:00,2.14009,2.14012,2.13993,2.13993,9000000.0
2008-09-25 05:45:00,2.14004,2.14005,2.1398,2.1398,13000000.0
2008-09-25 05:46:00,2.13961,2.13961,2.13914,2.13918,10000000.0
2008-09-25 05:47:00,2.13916,2.13945,2.13916,2.13945,15000000.0
2008-09-25 05:48:00,2.13997,2.14009,2.13997,2.14009,11000000.0
2008-09-25 05:49:00,2.13976,2.13976,2.1396,2.1396,8000000.0
2008-09-25 05:50:00,2.1397,2.1397,2.13963,2.13963,13000000.0
2008-09-25 05:51:00,2.13972,2.13996,2.13972,2.13995,30000000.0
2008-09-25 05:52:00,2.14006,2.14014,2.14006,2.14013,15000000.0
2008-09-25 05:53:00,2.13996,2.13996,2.13976,2.13976,8000000.0
2008-09-25 05:54:00,2.13964,2.13964,2.13948,2.13955,16000000.0
2008-09-25 05:55:00,2.1394,2.13975,2.1394,2.13953,11000000.0
2008-09-25 05:56:00,2.13961,2.13992,2.13961,2.13992,33000000.0
2008-09-25 05:57:00,2.13998,2.14008,2.13998,2.14005,11000000.0
2008-09-25 05:58:00,2.14025,2.14073,2.14025,2.14073,19000000.0
2008-09-25 05:59:00,2.14081,2.14081,2.14043,2.14065,12000000.0
2008-09-25 06:00:00,2.14087,2.14125,2.14058,2.14058,25000000.0
2008-09-25 06:01:00,2.14031,2.14036,2.13971,2.13971,16000000.0
2008-09-25 06:02:00,2.13977,2.14014,2.13977,2.14012,13000000.0
2008-09-25 06:03:00,2.14047,2.14067,2.14042,2.14059,22000000.0
2008-09-25 06:04:00,2.14068,2.14087,2.14066,2.14079,11000000.0
2008-09-25 06:05:00,2.14104,2.14104,2.14087,2.14091,9000000.0
2008-09-25 06:06:00,2.14107,2.14118,2.14101,2.14104,8000000.0
2008-09-25 06:07:00,2.14083,2.14083,2.14053,2.14053,10000000.0
2008-09-25 06:08:00,2.14073,2.14099,2.14063,2.14068,8000000.0
2008-09-25 06:09:00,2.14084,2.14105,2.14084,2.14096,10000000.0
2008-09-25 06:10:00,2.14147,2.14168,2.14147,2.14168,8000000.0
2008-09-25 06:11:00,2.14066,2.1416,2.14066,2.14146,7000000.0
2008-09-25 06:12:00,2.14181,2.14188,2.1415,2.14162,10000000.0
2008-09-25 06:13:00,2.1418,2.1418,2.14164,2.14164,15000000.0
2008-09-25 06:14:00,2.14164,2.14182,2.14143,2.14143,10000000.0
2008-09-25 06:15:00,2.14137,2.14137,2.14094,2.14094,18000000.0
2008-09-25 06:16:00,2.14086,2.14087,2.14077,2.14081,11000000.0
2008-09-25 06:17:00,2.14082,2.14103,2.14082,2.14087,7000000.0
2008-09-25 06:18:00,2.14089,2.141,2.14088,2.141,13000000.0
2008-09-25 06:19:00,2.14094,2.14107,2.14091,2.14098,12000000.0
2008-09-25 06:20:00,2.141,2.14111,2.14095,2.14098,18000000.0
2008-09-25 06:21:00,2.141,2.14121,2.14093,2.14107,26000000.0
2008-09-25 06:22:00,2.14094,2.14124,2.14094,2.14124,10000000.0
2008-09-25 06:23:00,2.14109,2.14161,2.14082,2.14161,11000000.0
2008-09-25 06:24:00,2.14096,2.14101,2.14077,2.14087,11000000.0
2008-09-25 06:25:00,2.14107,2.14153,2.14107,2.14153,10000000.0
2008-09-25 06:26:00,2.14156,2.14156,2.14102,2.14102,7000000.0
2008-09-25 06:27:00,2.14109,2.1415,2.14109,2.1415,8000000.0
2008-09-25 06:28:00,2.14173,2.14226,2.14173,2.14221,7000000.0
2008-09-25 06:29:00,2.14239,2.14248,2.14192,2.14192,9000000.0
2008-09-25 06:30:00,2.14182,2.1421,2.14182,2.14208,11000000.0
2008-09-25 06:31:00,2.14161,2.14179,2.14152,2.14179,20000000.0
2008-09-25 06:32:00,2.14208,2.14243,2.14196,2.14243,31000000.0
2008-09-25 06:33:00,2.14326,2.14355,2.14268,2.14268,17000000.0
2008-09-25 06:34:00,2.14257,2.14276,2.14257,2.14275,9000000.0
2008-09-25 06:35:00,2.14289,2.14298,2.14267,2.14267,8000000.0
2008-09-25 06:36:00,2.14245,2.14245,2.14196,2.142,10000000.0
2008-09-25 06:37:00,2.14226,2.14228,2.14216,2.14224,7000000.0
2008-09-25 06:38:00,2.14247,2.14294,2.14246,2.14294,8000000.0
2008-09-25 06:39:00,2.14278,2.14278,2.14148,2.14148,12000000.0
2008-09-25 06:40:00,2.14083,2.14153,2.14083,2.14143,7000000.0
2008-09-25 06:41:00,2.14165,2.14165,2.14126,2.14126,7000000.0
2008-09-25 06:42:00,2.14139,2.14153,2.1413,2.14134,7000000.0
2008-09-25 06:43:00,2.14124,2.14138,2.14124,2.14138,9000000.0
2008-09-25 06:44:00,2.14145,2.14192,2.14145,2.14192,11000000.0
2008-09-25 06:45:00,2.14214,2.14214,2.14155,2.14155,8000000.0
2008-09-25 06:46:00,2.14178,2.14212,2.14178,2.14212,8000000.0
2008-09-25 06:47:00,2.14245,2.14282,2.14076,2.14253,8000000.0
2008-09-25 06:48:00,2.14306,2.14306,2.14207,2.14207,8000000.0
2008-09-25 06:49:00,2.14201,2.1422,2.14201,2.14216,9000000.0
2008-09-25 06:50:00,2.14176,2.1418,2.14174,2.14174,9000000.0
2008-09-25 06:51:00,2.14173,2.1418,2.14173,2.14178,11000000.0
2008-09-25 06:52:00,2.1417,2.14181,2.1417,2.14173,7000000.0
2008-09-25 06:53:00,2.14208,2.14216,2.14187,2.14187,8000000.0
2008-09-25 06:54:00,2.14177,2.14177,2.14146,2.14153,11000000.0
2008-09-25 06:55:00,2.14172,2.14234,2.14172,2.14234,8000000.0
2008-09-25 06:56:00,2.14228,2.14228,2.14172,2.14178,13000000.0
2008-09-25 06:57:00,2.14167,2.14215,2.14167,2.14215,18000000.0
2008-09-25 06:58:00,2.14237,2.1427,2.14232,2.14232,16000000.0
2008-09-25 06:59:00,2.14226,2.14267,2.14226,2.14267,11000000.0
2008-09-25 07:00:00,2.14313,2.14313,2.14305,2.14305,8000000.0
2008-09-25 07:01:00,2.14311,2.14331,2.14311,2.14318,14000000.0
2008-09-25 07:02:00,2.14306,2.14351,2.14275,2.14275,18000000.0
2008-09-25 07:03:00,2.14291,2.14398,2.14291,2.14398,8000000.0
2008-09-25 07:04:00,2.14453,2.14456,2.14371,2.14371,8000000.0
2008-09-25 07:05:00,2.14356,2.14356,2.1433,2.14347,10000000.0
2008-09-25 07:06:00,2.14418,2.14418,2.14346,2.14369,8000000.0
2008-09-25 07:07:00,2.14367,2.14385,2.1436,2.1438,15000000.0
2008-09-25 07:08:00,2.14384,2.14401,2.14347,2.14399,18000000.0
2008-09-25 07:09:00,2.14388,2.14393,2.14378,2.14378,8000000.0
2008-09-25 07:10:00,2.14357,2.14357,2.14278,2.14283,18000000.0
2008-09-25 07:11:00,2.1431,2.14363,2.1431,2.14363,11000000.0
2008-09-25 07:12:00,2.14373,2.14373,2.14357,2.1437,11000000.0
2008-09-25 07:13:00,2.14359,2.14384,2.14353,2.14384,9000000.0
2008-09-25 07:14:00,2.14349,2.14393,2.14348,2.14393,12000000.0
2008-09-25 07:15:00,2.14399,2.14405,2.14393,2.14397,7000000.0
2008-09-25 07:16:00,2.144,2.14422,2.1439,2.14422,12000000.0
2008-09-25 07:17:00,2.14424,2.14445,2.14396,2.14396,15000000.0
2008-09-25 07:18:00,2.14413,2.14447,2.14413,2.14447,8000000.0
2008-09-25 07:19:00,2.14463,2.14489,2.14457,2.14489,7000000.0
2008-09-25 07:20:00,2.14426,2.14426,2.14357,2.14357,9000000.0
2008-09-25 07:21:00,2.14337,2.14352,2.14317,2.14317,10000000.0
2008-09-25 07:22:00,2.14318,2.14322,2.14316,2.14318,7000000.0
2008-09-25 07:23:00,2.1431,2.1431,2.14299,2.14299,11000000.0
2008-09-25 07:24:00,2.14302,2.14351,2.14286,2.14351,23000000.0
2008-09-25 07:25:00,2.1439,2.14408,2.1439,2.14404,28000000.0
2008-09-25 07:26:00,2.14405,2.14437,2.14383,2.14437,14000000.0
2008-09-25 07:27:00,2.14436,2.14508,2.14436,2.14508,20000000.0
2008-09-25 07:28:00,2.14494,2.1451,2.14483,2.1449,17000000.0
2008-09-25 07:29:00,2.14486,2.14499,2.14426,2.14426,27000000.0
2008-09-25 07:30:00,2.14322,2.14403,2.14322,2.14396,20000000.0
2008-09-25 07:31:00,2.14476,2.14481,2.14393,2.14393,7000000.0
2008-09-25 07:32:00,2.14386,2.14446,2.14386,2.1444,11000000.0
2008-09-25 07:33:00,2.14478,2.1451,2.14478,2.14493,22000000.0
2008-09-25 07:34:00,2.145,2.14519,2.14474,2.14519,16000000.0
2008-09-25 07:35:00,2.14521,2.14565,2.14521,2.14557,15000000.0
2008-09-25 07:36:00,2.14584,2.14584,2.14523,2.14523,8000000.0
2008-09-25 07:37:00,2.1456,2.1456,2.14518,2.14544,12000000.0
2008-09-25 07:38:00,2.14531,2.14531,2.14432,2.14432,7000000.0
2008-09-25 07:39:00,2.14416,2.14449,2.14407,2.14447,14000000.0
2008-09-25 07:40:00,2.14446,2.14457,2.14391,2.14391,9000000.0
2008-09-25 07:41:00,2.14412,2.14462,2.14412,2.14462,24000000.0
2008-09-25 07:42:00,2.14451,2.14459,2.14424,2.14459,17000000.0
2008-09-25 07:43:00,2.14468,2.14468,2.14406,2.14406,22000000.0
2008-09-25 07:44:00,2.14438,2.14462,2.14438,2.14454,10000000.0
2008-09-25 07:45:00,2.14421,2.14459,2.14421,2.1445,15000000.0
2008-09-25 07:46:00,2.14472,2.14483,2.14438,2.14481,17000000.0
2008-09-25 07:47:00,2.1447,2.14492,2.14421,2.1447,15000000.0
2008-09-25 07:48:00,2.14421,2.14421,2.14381,2.1442,10000000.0
2008-09-25 07:49:00,2.1442,2.14429,2.14377,2.14377,20000000.0
2008-09-25 07:50:00,2.14357,2.14357,2.14328,2.14342,17000000.0
2008-09-25 07:51:00,2.14331,2.14334,2.14309,2.14309,15000000.0
2008-09-25 07:52:00,2.14312,2.14338,2.14307,2.14318,29000000.0
2008-09-25 07:53:00,2.14318,2.14338,2.14317,2.14338,13000000.0
2008-09-25 07:54:00,2.14343,2.14354,2.14336,2.14346,23000000.0
2008-09-25 07:55:00,2.14364,2.1438,2.14351,2.14355,27000000.0
2008-09-25 07:56:00,2.14368,2.14376,2.14346,2.14346,18000000.0
2008-09-25 07:57:00,2.14312,2.14368,2.14312,2.14368,20000000.0
2008-09-25 07:58:00,2.14397,2.14397,2.14375,2.14394,13000000.0
2008-09-25 07:59:00,2.144,2.1442,2.144,2.14419,23000000.0
2008-09-25 08:00:00,2.14441,2.14514,2.14441,2.14514,31000000.0
2008-09-25 08:01:00,2.14492,2.14492,2.1447,2.14483,13000000.0
2008-09-25 08:02:00,2.14482,2.14517,2.14482,2.14511,12000000.0
2008-09-25 08:03:00,2.14462,2.14472,2.14458,2.1446,20000000.0
2008-09-25 08:04:00,2.14455,2.14455,2.14416,2.14425,30000000.0
2008-09-25 08:05:00,2.14414,2.14414,2.14393,2.14395,9000000.0
2008-09-25 08:06:00,2.14361,2.14369,2.14356,2.14357,21000000.0
2008-09-25 08:07:00,2.14348,2.14355,2.14337,2.14342,15000000.0
2008-09-25 08:08:00,2.14343,2.14362,2.1432,2.1432,25000000.0
2008-09-25 08:09:00,2.14346,2.14374,2.14335,2.14374,23000000.0
2008-09-25 08:10:00,2.14355,2.1438,2.14355,2.1438,27000000.0
2008-09-25 08:11:00,2.14399,2.14465,2.14399,2.14465,18000000.0
2008-09-25 08:12:00,2.14503,2.14561,2.14503,2.14561,22000000.0
2008-09-25 08:13:00,2.14577,2.14577,2.14441,2.14446,18000000.0
2008-09-25 08:14:00,2.14432,2.14438,2.14373,2.14373,33000000.0
2008-09-25 08:15:00,2.14384,2.14413,2.1438,2.14413,21000000.0
2008-09-25 08:16:00,2.14455,2.14541,2.14455,2.14516,21000000.0
2008-09-25 08:17:00,2.14514,2.14531,2.1451,2.1451,19000000.0
2008-09-25 08:18:00,2.14502,2.14534,2.14502,2.14504,17000000.0
2008-09-25 08:19:00,2.14527,2.14545,2.14514,2.14538,16000000.0
2008-09-25 08:20:00,2.14551,2.14563,2.14534,2.14563,13000000.0
2008-09-25 08:21:00,2.1457,2.14615,2.1457,2.14615,18000000.0
2008-09-25 08:22:00,2.14598,2.14599,2.14525,2.14525,26000000.0
2008-09-25 08:23:00,2.14508,2.14515,2.14506,2.14508,16000000.0
2008-09-25 08:24:00,2.14527,2.14605,2.14497,2.14605,28000000.0
2008-09-25 08:25:00,2.14597,2.14598,2.14544,2.14544,49000000.0
2008-09-25 08:26:00,2.14557,2.1468,2.14557,2.14649,14000000.0
2008-09-25 08:27:00,2.14638,2.14653,2.14616,2.14628,31000000.0
2008-09-25 08:28:00,2.14656,2.14671,2.14635,2.14635,28000000.0
2008-09-25 08:29:00,2.14655,2.14655,2.14615,2.14636,32000000.0
2008-09-25 08:30:00,2.1462,2.14633,2.146,2.14629,28000000.0
2008-09-25 08:31:00,2.14634,2.14634,2.14602,2.14602,40000000.0
2008-09-25 08:32:00,2.14603,2.1462,2.14598,2.14609,51000000.0
2008-09-25 08:33:00,2.14602,2.14628,2.14599,2.14608,48000000.0
2008-09-25 08:34:00,2.14621,2.14621,2.14567,2.1459,49000000.0
2008-09-25 08:35:00,2.14586,2.14588,2.14532,2.14562,39000000.0
2008-09-25 08:36:00,2.14566,2.14593,2.14529,2.14529,12000000.0
2008-09-25 08:37:00,2.14564,2.14564,2.14522,2.14522,25000000.0
2008-09-25 08:38:00,2.14583,2.14639,2.14583,2.14639,21000000.0
2008-09-25 08:39:00,2.14649,2.1471,2.14649,2.1471,23000000.0
2008-09-25 08:40:00,2.14712,2.14725,2.1471,2.14714,36000000.0
2008-09-25 08:41:00,2.14744,2.14837,2.14744,2.14837,30000000.0
2008-09-25 08:42:00,2.14804,2.14807,2.1469,2.1469,17000000.0
2008-09-25 08:43:00,2.14635,2.14636,2.14588,2.1459,23000000.0
2008-09-25 08:44:00,2.14564,2.14651,2.14558,2.14647,17000000.0
2008-09-25 08:45:00,2.14667,2.14679,2.14656,2.14656,37000000.0
2008-09-25 08:46:00,2.14642,2.14642,2.14599,2.14611,23000000.0
2008-09-25 08:47:00,2.14617,2.14617,2.14571,2.14571,25000000.0
2008-09-25 08:48:00,2.14573,2.14573,2.14546,2.14553,36000000.0
2008-09-25 08:49:00,2.14571,2.14578,2.1455,2.1455,27000000.0
2008-09-25 08:50:00,2.14496,2.14578,2.14496,2.14574,56000000.0
2008-09-25 08:51:00,2.14631,2.14706,2.14631,2.14706,32000000.0
2008-09-25 08:52:00,2.14714,2.14715,2.14694,2.14713,39000000.0
2008-09-25 08:53:00,2.14708,2.14708,2.14635,2.14638,63000000.0
2008-09-25 08:54:00,2.14637,2.14715,2.14637,2.14715,42000000.0
2008-09-25 08:55:00,2.14757,2.14776,2.14622,2.14622,55000000.0
2008-09-25 08:56:00,2.14653,2.14684,2.14653,2.14661,21000000.0
2008-09-25 08:57:00,2.14581,2.14598,2.14577,2.14598,23000000.0
2008-09-25 08:58:00,2.14549,2.14556,2.14513,2.14513,18000000.0
2008-09-25 08:59:00,2.14487,2.14487,2.14392,2.14392,12000000.0
2008-09-25 09:00:00,2.14353,2.14483,2.14353,2.1444,26000000.0
2008-09-25 09:01:00,2.14418,2.14462,2.14417,2.14443,19000000.0
2008-09-25 09:02:00,2.14466,2.14466,2.14424,2.14424,15000000.0
2008-09-25 09:03:00,2.14398,2.14415,2.14393,2.14401,16000000.0
2008-09-25 09:04:00,2.14437,2.14457,2.14428,2.14446,22000000.0
2008-09-25 09:05:00,2.1447,2.14498,2.1447,2.14498,11000000.0
2008-09-25 09:06:00,2.14505,2.1451,2.14481,2.14504,31000000.0
2008-09-25 09:07:00,2.14496,2.14496,2.14459,2.14459,33000000.0
2008-09-25 09:08:00,2.14442,2.1447,2.14442,2.1447,17000000.0
2008-09-25 09:09:00,2.14521,2.14624,2.14521,2.14562,37000000.0
2008-09-25 09:10:00,2.14496,2.14622,2.14496,2.14622,31000000.0
2008-09-25 09:11:00,2.14642,2.14642,2.14465,2.14532,26000000.0
2008-09-25 09:12:00,2.14514,2.1452,2.14509,2.1452,41000000.0
2008-09-25 09:13:00,2.14538,2.14541,2.14495,2.14495,61000000.0
2008-09-25 09:14:00,2.1451,2.14526,2.14472,2.14526,57000000.0
2008-09-25 09:15:00,2.14518,2.14559,2.14518,2.14559,33000000.0
2008-09-25 09:16:00,2.14548,2.14548,2.14536,2.14539,39000000.0
2008-09-25 09:17:00,2.14533,2.14538,2.1451,2.14512,40000000.0
2008-09-25 09:18:00,2.14497,2.14538,2.1446,2.14538,68000000.0
2008-09-25 09:19:00,2.14572,2.14572,2.14545,2.14556,52000000.0
2008-09-25 09:20:00,2.1458,2.14588,2.14552,2.14552,37000000.0
2008-09-25 09:21:00,2.14519,2.14529,2.14486,2.14529,61000000.0
2008-09-25 09:22:00,2.14483,2.14483,2.14438,2.14463,63000000.0
2008-09-25 09:23:00,2.14481,2.14481,2.14446,2.14478,65000000.0
2008-09-25 09:24:00,2.14517,2.14517,2.1449,2.14502,47000000.0
2008-09-25 09:25:00,2.14502,2.14502,2.14467,2.14467,32000000.0
2008-09-25 09:26:00,2.14455,2.14455,2.14422,2.14422,29000000.0
2008-09-25 09:27:00,2.14419,2.14446,2.14384,2.14384,55000000.0
2008-09-25 09:28:00,2.14363,2.14363,2.14336,2.14337,46000000.0
2008-09-25 09:29:00,2.14314,2.14314,2.1428,2.1431,32000000.0
2008-09-25 09:30:00,2.14289,2.14289,2.14168,2.14184,24000000.0
2008-09-25 09:31:00,2.14205,2.14243,2.14205,2.14214,18000000.0
2008-09-25 09:32:00,2.14184,2.14184,2.14132,2.14132,35000000.0
2008-09-25 09:33:00,2.14124,2.14142,2.1411,2.14142,43000000.0
2008-09-25 09:34:00,2.14123,2.14175,2.14123,2.14175,31000000.0
2008-09-25 09:35:00,2.1412,2.1412,2.14081,2.14111,47000000.0
2008-09-25 09:36:00,2.14147,2.14157,2.14113,2.14126,34000000.0
2008-09-25 09:37:00,2.14141,2.14145,2.14124,2.14133,49000000.0
2008-09-25 09:38:00,2.14109,2.14119,2.14103,2.14107,37000000.0
2008-09-25 09:39:00,2.14079,2.14123,2.14079,2.14123,61000000.0
2008-09-25 09:40:00,2.14133,2.14133,2.14111,2.14127,46000000.0
2008-09-25 09:41:00,2.14104,2.14104,2.14082,2.14086,33000000.0
2008-09-25 09:42:00,2.1408,2.1408,2.14052,2.14059,60000000.0
2008-09-25 09:43:00,2.14068,2.14102,2.14068,2.14086,66000000.0
2008-09-25 09:44:00,2.14095,2.14095,2.14017,2.14017,21000000.0
2008-09-25 09:45:00,2.1396,2.13983,2.13959,2.13983,22000000.0
2008-09-25 09:46:00,2.13987,2.14006,2.13987,2.14003,30000000.0
2008-09-25 09:47:00,2.13999,2.14039,2.13999,2.14034,24000000.0
2008-09-25 09:48:00,2.14018,2.14018,2.13831,2.13831,34000000.0
2008-09-25 09:49:00,2.13889,2.13897,2.13872,2.13891,26000000.0
2008-09-25 09:50:00,2.13917,2.13923,2.139,2.139,34000000.0
2008-09-25 09:51:00,2.13943,2.13979,2.13943,2.13978,56000000.0
2008-09-25 09:52:00,2.13975,2.13975,2.13944,2.13949,38000000.0
2008-09-25 09:53:00,2.13948,2.1397,2.13948,2.1396,32000000.0
2008-09-25 09:54:00,2.13959,2.13959,2.13937,2.13937,36000000.0
2008-09-25 09:55:00,2.13886,2.13886,2.1383,2.1383,38000000.0
2008-09-25 09:56:00,2.13824,2.13842,2.13804,2.13842,38000000.0
2008-09-25 09:57:00,2.13827,2.13827,2.13804,2.13823,30000000.0
2008-09-25 09:58:00,2.13878,2.13878,2.13762,2.1379,52000000.0
2008-09-25 09:59:00,2.13813,2.13816,2.13713,2.13713,32000000.0
2008-09-25 10:00:00,2.13688,2.13802,2.13688,2.13802,39000000.0
2008-09-25 10:01:00,2.13812,2.13823,2.13774,2.13774,44000000.0
2008-09-25 10:02:00,2.13736,2.1377,2.13728,2.13738,34000000.0
2008-09-25 10:03:00,2.13754,2.13794,2.13754,2.13785,47000000.0
2008-09-25 10:04:00,2.13706,2.13706,2.1359,2.1362,32000000.0
2008-09-25 10:05:00,2.13576,2.13657,2.13576,2.13657,32000000.0
2008-09-25 10:06:00,2.13652,2.13652,2.1341,2.13479,42000000.0
2008-09-25 10:07:00,2.13503,2.13558,2.13487,2.13558,51000000.0
2008-09-25 10:08:00,2.13597,2.13669,2.13597,2.13669,54000000.0
2008-09-25 10:09:00,2.13661,2.13661,2.13589,2.13589,53000000.0
2008-09-25 10:10:00,2.13588,2.13614,2.13588,2.13588,72000000.0
2008-09-25 10:11:00,2.13597,2.13597,2.13572,2.13576,61000000.0
2008-09-25 10:12:00,2.13615,2.13628,2.13613,2.13617,65000000.0
2008-09-25 10:13:00,2.13572,2.13589,2.13536,2.13589,56000000.0
2008-09-25 10:14:00,2.13623,2.13651,2.13623,2.13651,49000000.0
2008-09-25 10:15:00,2.13656,2.13656,2.13588,2.13606,46000000.0
2008-09-25 10:16:00,2.13597,2.13635,2.13597,2.13635,33000000.0
2008-09-25 10:17:00,2.13693,2.13693,2.13666,2.13691,37000000.0
2008-09-25 10:18:00,2.13702,2.13719,2.13696,2.13719,50000000.0
2008-09-25 10:19:00,2.13692,2.13692,2.1365,2.1365,59000000.0
2008-09-25 10:20:00,2.13619,2.13619,2.136,2.136,41000000.0
2008-09-25 10:21:00,2.13572,2.13572,2.13537,2.13554,44000000.0
2008-09-25 10:22:00,2.13577,2.13607,2.13576,2.13607,47000000.0
2008-09-25 10:23:00,2.13633,2.13654,2.1362,2.13654,58000000.0
2008-09-25 10:24:00,2.1364,2.13649,2.13594,2.13594,43000000.0
2008-09-25 10:25:00,2.13585,2.13585,2.1357,2.13583,60000000.0
2008-09-25 10:26:00,2.13609,2.13609,2.13577,2.13582,64000000.0
2008-09-25 10:27:00,2.13612,2.13628,2.13604,2.13604,54000000.0
2008-09-25 10:28:00,2.1357,2.13605,2.1357,2.13605,62000000.0
2008-09-25 10:29:00,2.13618,2.13652,2.13618,2.1363,61000000.0
2008-09-25 10:30:00,2.13646,2.13661,2.13638,2.13647,36000000.0
2008-09-25 10:31:00,2.13656,2.13657,2.13633,2.13633,39000000.0
2008-09-25 10:32:00,2.13623,2.13623,2.13602,2.13621,44000000.0
2008-09-25 10:33:00,2.13603,2.13603,2.13574,2.13574,18000000.0
2008-09-25 10:34:00,2.13545,2.13556,2.13519,2.13556,20000000.0
2008-09-25 10:35:00,2.13557,2.13567,2.13524,2.13527,23000000.0
2008-09-25 10:36:00,2.13467,2.13496,2.13449,2.13496,32000000.0
2008-09-25 10:37:00,2.13506,2.13547,2.13506,2.13541,30000000.0
2008-09-25 10:38:00,2.13554,2.13554,2.13532,2.13532,26000000.0
2008-09-25 10:39:00,2.13563,2.13591,2.13563,2.13591,29000000.0
2008-09-25 10:40:00,2.13635,2.13644,2.13625,2.13634,19000000.0
2008-09-25 10:41:00,2.136,2.13605,2.13579,2.13582,29000000.0
2008-09-25 10:42:00,2.13546,2.13546,2.13447,2.13447,38000000.0
2008-09-25 10:43:00,2.13439,2.13445,2.13423,2.13424,27000000.0
2008-09-25 10:44:00,2.13429,2.13432,2.13401,2.13401,26000000.0
2008-09-25 10:45:00,2.13411,2.13423,2.13352,2.13352,27000000.0
2008-09-25 10:46:00,2.1337,2.13407,2.1337,2.13407,35000000.0
2008-09-25 10:47:00,2.13374,2.13408,2.13359,2.13368,23000000.0
2008-09-25 10:48:00,2.13379,2.13388,2.13373,2.13384,44000000.0
2008-09-25 10:49:00,2.1334,2.13376,2.13248,2.13248,36000000.0
2008-09-25 10:50:00,2.13237,2.1324,2.13225,2.13231,47000000.0
2008-09-25 10:51:00,2.13231,2.13255,2.13225,2.13226,45000000.0
2008-09-25 10:52:00,2.13234,2.13287,2.13234,2.13257,33000000.0
2008-09-25 10:53:00,2.1326,2.13332,2.1326,2.13315,46000000.0
2008-09-25 10:54:00,2.13362,2.13393,2.13362,2.13379,35000000.0
2008-09-25 10:55:00,2.13407,2.13435,2.13407,2.13435,37000000.0
2008-09-25 10:56:00,2.13462,2.13462,2.13436,2.13447,33000000.0
2008-09-25 10:57:00,2.13471,2.13494,2.13458,2.13488,33000000.0
2008-09-25 10:58:00,2.13482,2.13545,2.13482,2.135,26000000.0
2008-09-25 10:59:00,2.13488,2.13504,2.13472,2.13477,47000000.0
2008-09-25 11:00:00,2.13477,2.13484,2.13437,2.13437,39000000.0
2008-09-25 11:01:00,2.13424,2.13424,2.13406,2.13415,45000000.0
2008-09-25 11:02:00,2.13422,2.13422,2.13376,2.13385,17000000.0
2008-09-25 11:03:00,2.13371,2.13429,2.13371,2.134,37000000.0
2008-09-25 11:04:00,2.13372,2.13382,2.13369,2.13372,40000000.0
2008-09-25 11:05:00,2.133,2.13302,2.13287,2.13302,18000000.0
2008-09-25 11:06:00,2.13353,2.13402,2.13353,2.13387,19000000.0
2008-09-25 11:07:00,2.13371,2.13385,2.13351,2.13385,30000000.0
2008-09-25 11:08:00,2.13362,2.13397,2.13362,2.13381,30000000.0
2008-09-25 11:09:00,2.1337,2.1337,2.13339,2.13351,45000000.0
2008-09-25 11:10:00,2.13329,2.13357,2.13329,2.13357,35000000.0
2008-09-25 11:11:00,2.13335,2.13415,2.13335,2.13415,46000000.0
2008-09-25 11:12:00,2.13397,2.13408,2.13372,2.13403,55000000.0
2008-09-25 11:13:00,2.13423,2.13429,2.13402,2.13429,59000000.0
2008-09-25 11:14:00,2.13403,2.13403,2.13377,2.13385,41000000.0
2008-09-25 11:15:00,2.13381,2.13394,2.13373,2.13382,34000000.0
2008-09-25 11:16:00,2.1338,2.1338,2.13341,2.13341,20000000.0
2008-09-25 11:17:00,2.1333,2.13353,2.13309,2.13353,57000000.0
2008-09-25 11:18:00,2.13423,2.13423,2.13372,2.13372,44000000.0
2008-09-25 11:19:00,2.13402,2.13435,2.13401,2.13422,63000000.0
2008-09-25 11:20:00,2.13417,2.13417,2.13403,2.13411,43000000.0
2008-09-25 11:21:00,2.13405,2.13407,2.13389,2.13391,34000000.0
2008-09-25 11:22:00,2.13409,2.13409,2.13363,2.1337,56000000.0
2008-09-25 11:23:00,2.13349,2.13349,2.13252,2.13252,43000000.0
2008-09-25 11:24:00,2.13213,2.13252,2.13207,2.13243,53000000.0
2008-09-25 11:25:00,2.13243,2.13313,2.13243,2.13313,29000000.0
2008-09-25 11:26:00,2.13313,2.13365,2.13313,2.13365,41000000.0
2008-09-25 11:27:00,2.13288,2.13288,2.13255,2.13258,34000000.0
2008-09-25 11:28:00,2.1326,2.13265,2.13247,2.13251,36000000.0
2008-09-25 11:29:00,2.13253,2.13325,2.13233,2.13325,43000000.0
2008-09-25 11:30:00,2.13333,2.13428,2.13313,2.13428,24000000.0
2008-09-25 11:31:00,2.13463,2.13463,2.13401,2.13401,34000000.0
2008-09-25 11:32:00,2.13402,2.13407,2.13387,2.13387,46000000.0
2008-09-25 11:33:00,2.13408,2.13408,2.13382,2.134,41000000.0
2008-09-25 11:34:00,2.13409,2.13465,2.13409,2.13465,28000000.0
2008-09-25 11:35:00,2.13431,2.13431,2.13396,2.13396,44000000.0
2008-09-25 11:36:00,2.13372,2.13418,2.13372,2.1341,48000000.0
2008-09-25 11:37:00,2.13402,2.13442,2.13387,2.13442,50000000.0
2008-09-25 11:38:00,2.13454,2.13454,2.13428,2.13443,37000000.0
2008-09-25 11:39:00,2.13471,2.13581,2.13471,2.13581,52000000.0
2008-09-25 11:40:00,2.13585,2.13602,2.13559,2.13559,27000000.0
2008-09-25 11:41:00,2.13572,2.13586,2.1355,2.1355,49000000.0
2008-09-25 11:42:00,2.13579,2.13579,2.1354,2.13543,22000000.0
2008-09-25 11:43:00,2.13534,2.13564,2.13532,2.13551,45000000.0
2008-09-25 11:44:00,2.13595,2.13645,2.13595,2.13622,42000000.0
2008-09-25 11:45:00,2.13631,2.13639,2.13598,2.13639,41000000.0
2008-09-25 11:46:00,2.1368,2.1368,2.13615,2.13615,38000000.0
2008-09-25 11:47:00,2.13627,2.13639,2.13627,2.13628,22000000.0
2008-09-25 11:48:00,2.13647,2.13679,2.13603,2.13679,27000000.0
2008-09-25 11:49:00,2.13666,2.13736,2.13638,2.13708,41000000.0
2008-09-25 11:50:00,2.13662,2.13662,2.13625,2.13655,44000000.0
2008-09-25 11:51:00,2.13644,2.13651,2.13629,2.1363,37000000.0
2008-09-25 11:52:00,2.13664,2.13666,2.1365,2.1366,37000000.0
2008-09-25 11:53:00,2.13665,2.13685,2.13652,2.13685,33000000.0
2008-09-25 11:54:00,2.13658,2.13661,2.13647,2.13651,37000000.0
2008-09-25 11:55:00,2.1366,2.13662,2.13605,2.13606,38000000.0
2008-09-25 11:56:00,2.13599,2.13618,2.13596,2.13614,51000000.0
2008-09-25 11:57:00,2.13616,2.13622,2.13601,2.13604,29000000.0
2008-09-25 11:58:00,2.13607,2.1365,2.13604,2.1365,31000000.0
2008-09-25 11:59:00,2.13666,2.13666,2.13623,2.13623,51000000.0
2008-09-25 12:00:00,2.13639,2.13663,2.13639,2.13651,23000000.0
2008-09-25 12:01:00,2.1365,2.13665,2.1365,2.1365,24000000.0
2008-09-25 12:02:00,2.13658,2.13669,2.13653,2.13656,34000000.0
2008-09-25 12:03:00,2.13669,2.13686,2.13669,2.13673,36000000.0
2008-09-25 12:04:00,2.13671,2.13679,2.13655,2.1366,33000000.0
2008-09-25 12:05:00,2.13648,2.13666,2.13648,2.13654,26000000.0
2008-09-25 12:06:00,2.13644,2.13648,2.13632,2.13647,15000000.0
2008-09-25 12:07:00,2.13664,2.13691,2.13664,2.13677,23000000.0
2008-09-25 12:08:00,2.13683,2.13698,2.13678,2.13698,37000000.0
2008-09-25 12:09:00,2.137,2.13706,2.13693,2.13706,11000000.0
2008-09-25 12:10:00,2.13728,2.13728,2.13714,2.1372,25000000.0
2008-09-25 12:11:00,2.13697,2.13697,2.13631,2.1365,33000000.0
2008-09-25 12:12:00,2.13634,2.13674,2.13622,2.13661,31000000.0
2008-09-25 12:13:00,2.13623,2.13625,2.13593,2.13625,24000000.0
2008-09-25 12:14:00,2.13631,2.13659,2.13631,2.13658,36000000.0
2008-09-25 12:15:00,2.13636,2.13636,2.13606,2.13606,29000000.0
2008-09-25 12:16:00,2.13587,2.13587,2.13495,2.13495,30000000.0
2008-09-25 12:17:00,2.13503,2.13521,2.13503,2.13521,41000000.0
2008-09-25 12:18:00,2.135,2.13545,2.135,2.13529,43000000.0
2008-09-25 12:19:00,2.13512,2.13522,2.13497,2.13515,37000000.0
2008-09-25 12:20:00,2.13518,2.13544,2.13517,2.13544,40000000.0
2008-09-25 12:21:00,2.13585,2.13587,2.1357,2.13583,61000000.0
2008-09-25 12:22:00,2.13578,2.13578,2.13526,2.13526,24000000.0
2008-09-25 12:23:00,2.13503,2.13503,2.1348,2.13499,23000000.0
2008-09-25 12:24:00,2.13534,2.13543,2.13502,2.13543,30000000.0
2008-09-25 12:25:00,2.13554,2.13558,2.13541,2.13541,22000000.0
2008-09-25 12:26:00,2.13505,2.13505,2.13458,2.13476,32000000.0
2008-09-25 12:27:00,2.13502,2.13596,2.13502,2.13583,25000000.0
2008-09-25 12:28:00,2.13581,2.13589,2.13566,2.13589,58000000.0
2008-09-25 12:29:00,2.13612,2.13742,2.13474,2.13474,71000000.0
2008-09-25 12:30:00,2.1346,2.13725,2.1346,2.13725,47000000.0
2008-09-25 12:31:00,2.13718,2.13756,2.13679,2.13756,55000000.0
2008-09-25 12:32:00,2.13787,2.1382,2.13787,2.13819,32000000.0
2008-09-25 12:33:00,2.13808,2.13833,2.13795,2.13811,40000000.0
2008-09-25 12:34:00,2.13796,2.13796,2.13714,2.13729,14000000.0
2008-09-25 12:35:00,2.13728,2.13778,2.13728,2.13764,20000000.0
2008-09-25 12:36:00,2.13795,2.13795,2.1376,2.13787,36000000.0
2008-09-25 12:37:00,2.13761,2.13769,2.1375,2.13756,22000000.0
2008-09-25 12:38:00,2.13737,2.13737,2.13641,2.13641,12000000.0
2008-09-25 12:39:00,2.13613,2.13686,2.13613,2.13649,20000000.0
2008-09-25 12:40:00,2.13638,2.13664,2.13606,2.13664,16000000.0
2008-09-25 12:41:00,2.13662,2.13762,2.13662,2.13762,10000000.0
2008-09-25 12:42:00,2.13814,2.13884,2.13814,2.13884,26000000.0
2008-09-25 12:43:00,2.13977,2.14009,2.13977,2.14009,9000000.0
2008-09-25 12:44:00,2.14039,2.14039,2.13988,2.13988,21000000.0
2008-09-25 12:45:00,2.13988,2.13988,2.13976,2.13985,30000000.0
2008-09-25 12:46:00,2.13935,2.13935,2.13882,2.13895,41000000.0
2008-09-25 12:47:00,2.13879,2.13879,2.13826,2.13826,26000000.0
2008-09-25 12:48:00,2.13791,2.138,2.13777,2.13791,27000000.0
2008-09-25 12:49:00,2.13782,2.13782,2.13755,2.13768,36000000.0
2008-09-25 12:50:00,2.13754,2.13754,2.13718,2.13719,34000000.0
2008-09-25 12:51:00,2.13715,2.13792,2.13715,2.13792,25000000.0
2008-09-25 12:52:00,2.13825,2.13861,2.1382,2.13861,26000000.0
2008-09-25 12:53:00,2.13854,2.13856,2.13834,2.13851,16000000.0
2008-09-25 12:54:00,2.13868,2.13868,2.13812,2.13812,28000000.0
2008-09-25 12:55:00,2.13844,2.13864,2.13838,2.13855,29000000.0
2008-09-25 12:56:00,2.13864,2.13893,2.13864,2.13887,30000000.0
2008-09-25 12:57:00,2.14005,2.14163,2.14005,2.14163,26000000.0
2008-09-25 12:58:00,2.14167,2.1425,2.14167,2.14233,14000000.0
2008-09-25 12:59:00,2.14206,2.14226,2.14205,2.14212,32000000.0
2008-09-25 13:00:00,2.14207,2.14262,2.14207,2.14237,20000000.0
2008-09-25 13:01:00,2.14227,2.14251,2.14196,2.14251,31000000.0
2008-09-25 13:02:00,2.14281,2.14281,2.14194,2.14194,12000000.0
2008-09-25 13:03:00,2.14188,2.14197,2.14164,2.14164,21000000.0
2008-09-25 13:04:00,2.14185,2.14185,2.14139,2.14158,7000000.0
2008-09-25 13:05:00,2.14119,2.14119,2.1409,2.14106,17000000.0
2008-09-25 13:06:00,2.14115,2.14117,2.14088,2.14088,22000000.0
2008-09-25 13:07:00,2.14085,2.14119,2.14085,2.14119,17000000.0
2008-09-25 13:08:00,2.14125,2.14133,2.14119,2.14133,37000000.0
2008-09-25 13:09:00,2.14119,2.14125,2.14112,2.14113,33000000.0
2008-09-25 13:10:00,2.14099,2.14099,2.1404,2.14079,32000000.0
2008-09-25 13:11:00,2.14022,2.14045,2.13957,2.13957,21000000.0
2008-09-25 13:12:00,2.14004,2.14004,2.13985,2.13995,7000000.0
2008-09-25 13:13:00,2.13974,2.13974,2.13922,2.13922,11000000.0
2008-09-25 13:14:00,2.13912,2.13922,2.13847,2.13922,33000000.0
2008-09-25 13:15:00,2.13945,2.13962,2.13922,2.13946,25000000.0
2008-09-25 13:16:00,2.13938,2.13942,2.13905,2.13918,20000000.0
2008-09-25 13:17:00,2.13887,2.13944,2.13843,2.13843,19000000.0
2008-09-25 13:18:00,2.13815,2.13826,2.13809,2.13813,41000000.0
2008-09-25 13:19:00,2.13852,2.13852,2.13807,2.13812,36000000.0
2008-09-25 13:20:00,2.13801,2.13875,2.13791,2.13875,36000000.0
2008-09-25 13:21:00,2.13865,2.1391,2.13855,2.1391,54000000.0
2008-09-25 13:22:00,2.13907,2.13907,2.1383,2.1383,41000000.0
2008-09-25 13:23:00,2.13834,2.13866,2.1383,2.13866,11000000.0
2008-09-25 13:24:00,2.13842,2.13854,2.13822,2.13844,23000000.0
2008-09-25 13:25:00,2.13843,2.13843,2.13803,2.13826,25000000.0
2008-09-25 13:26:00,2.13789,2.13812,2.13786,2.13805,20000000.0
2008-09-25 13:27:00,2.13833,2.13874,2.13833,2.13845,32000000.0
2008-09-25 13:28:00,2.13834,2.1385,2.13833,2.13849,26000000.0
2008-09-25 13:29:00,2.13875,2.13952,2.13875,2.13952,25000000.0
2008-09-25 13:30:00,2.13947,2.13983,2.13947,2.13955,16000000.0
2008-09-25 13:31:00,2.13962,2.13981,2.13921,2.13921,21000000.0
2008-09-25 13:32:00,2.13922,2.13941,2.13912,2.13912,28000000.0
2008-09-25 13:33:00,2.13932,2.13955,2.13932,2.1394,18000000.0
2008-09-25 13:34:00,2.13918,2.13918,2.13886,2.1391,35000000.0
2008-09-25 13:35:00,2.13898,2.1396,2.13898,2.13926,10000000.0
2008-09-25 13:36:00,2.13897,2.13897,2.13836,2.13836,40000000.0
2008-09-25 13:37:00,2.13832,2.13839,2.13815,2.13819,22000000.0
2008-09-25 13:38:00,2.13801,2.13801,2.13746,2.1376,39000000.0
2008-09-25 13:39:00,2.13807,2.13841,2.13807,2.1381,32000000.0
2008-09-25 13:40:00,2.13827,2.13838,2.13822,2.13822,35000000.0
2008-09-25 13:41:00,2.13797,2.13802,2.13791,2.13801,27000000.0
2008-09-25 13:42:00,2.13815,2.13843,2.13815,2.13843,32000000.0
2008-09-25 13:43:00,2.13819,2.13839,2.13791,2.13791,26000000.0
2008-09-25 13:44:00,2.13767,2.13801,2.13758,2.13801,25000000.0
2008-09-25 13:45:00,2.13803,2.13803,2.13766,2.13766,21000000.0
2008-09-25 13:46:00,2.13771,2.13771,2.13682,2.13682,13000000.0
2008-09-25 13:47:00,2.13634,2.13656,2.13631,2.13634,22000000.0
2008-09-25 13:48:00,2.13655,2.13658,2.13645,2.13647,21000000.0
2008-09-25 13:49:00,2.13658,2.13658,2.13641,2.13642,24000000.0
2008-09-25 13:50:00,2.13664,2.13664,2.13621,2.13621,27000000.0
2008-09-25 13:51:00,2.13581,2.13617,2.13581,2.13615,27000000.0
2008-09-25 13:52:00,2.13641,2.13682,2.13641,2.13668,31000000.0
2008-09-25 13:53:00,2.13685,2.13691,2.13668,2.13675,31000000.0
2008-09-25 13:54:00,2.13619,2.13625,2.13593,2.13625,28000000.0
2008-09-25 13:55:00,2.13632,2.13709,2.13631,2.13709,33000000.0
2008-09-25 13:56:00,2.13747,2.13769,2.13712,2.13712,23000000.0
2008-09-25 13:57:00,2.13645,2.13689,2.13641,2.13689,19000000.0
2008-09-25 13:58:00,2.13741,2.13781,2.13688,2.13688,30000000.0
2008-09-25 13:59:00,2.13587,2.13656,2.13587,2.13656,39000000.0
2008-09-25 14:00:00,2.13664,2.13665,2.13635,2.13635,30000000.0
2008-09-25 14:01:00,2.13662,2.13748,2.13662,2.13748,16000000.0
2008-09-25 14:02:00,2.13694,2.13731,2.13652,2.13652,34000000.0
2008-09-25 14:03:00,2.13657,2.13657,2.13631,2.13657,24000000.0
2008-09-25 14:04:00,2.13657,2.13657,2.1353,2.1353,20000000.0
2008-09-25 14:05:00,2.1353,2.13612,2.1353,2.13612,31000000.0
2008-09-25 14:06:00,2.13569,2.13647,2.13569,2.13647,28000000.0
2008-09-25 14:07:00,2.13688,2.13734,2.13688,2.13734,32000000.0
2008-09-25 14:08:00,2.1379,2.13795,2.13758,2.13758,22000000.0
2008-09-25 14:09:00,2.13794,2.13794,2.13742,2.13789,15000000.0
2008-09-25 14:10:00,2.13803,2.13869,2.13803,2.13869,24000000.0
2008-09-25 14:11:00,2.13909,2.13982,2.13909,2.13982,22000000.0
2008-09-25 14:12:00,2.13977,2.13977,2.13782,2.1379,17000000.0
2008-09-25 14:13:00,2.13708,2.13727,2.13549,2.13549,19000000.0
2008-09-25 14:14:00,2.13562,2.13623,2.13561,2.13623,22000000.0
2008-09-25 14:15:00,2.13584,2.13585,2.13538,2.13573,26000000.0
2008-09-25 14:16:00,2.1355,2.13552,2.13501,2.13502,10000000.0
2008-09-25 14:17:00,2.13423,2.13439,2.1341,2.13427,8000000.0
2008-09-25 14:18:00,2.13417,2.13417,2.13355,2.13369,13000000.0
2008-09-25 14:19:00,2.13379,2.1342,2.13298,2.13298,29000000.0
2008-09-25 14:20:00,2.13318,2.13373,2.13292,2.13373,15000000.0
2008-09-25 14:21:00,2.13407,2.13518,2.13407,2.13498,18000000.0
2008-09-25 14:22:00,2.13552,2.13595,2.13552,2.13556,10000000.0
2008-09-25 14:23:00,2.13511,2.13534,2.13505,2.13505,24000000.0
2008-09-25 14:24:00,2.13584,2.13643,2.13563,2.13563,17000000.0
2008-09-25 14:25:00,2.1351,2.1351,2.13445,2.13497,31000000.0
2008-09-25 14:26:00,2.13536,2.13556,2.13491,2.13491,14000000.0
2008-09-25 14:27:00,2.13577,2.13642,2.13577,2.13642,14000000.0
2008-09-25 14:28:00,2.13616,2.13616,2.1359,2.1361,9000000.0
2008-09-25 14:29:00,2.13624,2.13625,2.13501,2.13501,7000000.0
2008-09-25 14:30:00,2.13522,2.13662,2.13522,2.13587,17000000.0
2008-09-25 14:31:00,2.13592,2.13663,2.13592,2.13663,21000000.0
2008-09-25 14:32:00,2.1364,2.13708,2.1364,2.13666,8000000.0
2008-09-25 14:33:00,2.13728,2.13743,2.13673,2.13742,10000000.0
2008-09-25 14:34:00,2.13785,2.13798,2.13745,2.13745,11000000.0
2008-09-25 14:35:00,2.13722,2.13747,2.13722,2.13747,7000000.0
2008-09-25 14:36:00,2.13813,2.13846,2.13778,2.13781,8000000.0
2008-09-25 14:37:00,2.13813,2.13813,2.13756,2.13778,11000000.0
2008-09-25 14:38:00,2.1379,2.1379,2.13765,2.1377,7000000.0
2008-09-25 14:39:00,2.13792,2.13838,2.13792,2.13823,8000000.0
2008-09-25 14:40:00,2.13824,2.13825,2.13787,2.13825,8000000.0
2008-09-25 14:41:00,2.13815,2.13843,2.13815,2.13843,10000000.0
2008-09-25 14:42:00,2.138,2.13805,2.13718,2.13747,9000000.0
2008-09-25 14:43:00,2.1377,2.13794,2.13749,2.1379,8000000.0
2008-09-25 14:44:00,2.13765,2.13765,2.13672,2.13718,8000000.0
2008-09-25 14:45:00,2.13676,2.13778,2.13653,2.13778,7000000.0
2008-09-25 14:46:00,2.1384,2.13886,2.13804,2.13886,9000000.0
2008-09-25 14:47:00,2.13884,2.139,2.13871,2.13872,8000000.0
2008-09-25 14:48:00,2.13903,2.13903,2.13834,2.13849,8000000.0
2008-09-25 14:49:00,2.13844,2.13853,2.1381,2.13816,9000000.0
2008-09-25 14:50:00,2.13865,2.13936,2.13865,2.13936,7000000.0
2008-09-25 14:51:00,2.14018,2.14018,2.13984,2.13984,10000000.0
2008-09-25 14:52:00,2.14031,2.14085,2.14031,2.14083,7000000.0
2008-09-25 14:53:00,2.141,2.141,2.13827,2.13827,7000000.0
2008-09-25 14:54:00,2.13849,2.13854,2.1379,2.1379,8000000.0
2008-09-25 14:55:00,2.1381,2.13828,2.1381,2.13816,7000000.0
2008-09-25 14:56:00,2.13847,2.13847,2.13762,2.13769,8000000.0
2008-09-25 14:57:00,2.13757,2.13821,2.13747,2.13821,7000000.0
2008-09-25 14:58:00,2.13786,2.13827,2.1378,2.13804,8000000.0
2008-09-25 14:59:00,2.13803,2.13846,2.1377,2.13846,8000000.0
2008-09-25 15:00:00,2.1393,2.13942,2.13898,2.13942,7000000.0
2008-09-25 15:01:00,2.13952,2.14003,2.13952,2.14003,8000000.0
2008-09-25 15:02:00,2.14019,2.14046,2.14019,2.14046,7000000.0
2008-09-25 15:03:00,2.13912,2.13912,2.13838,2.13847,7000000.0
2008-09-25 15:04:00,2.1381,2.13835,2.1381,2.13831,8000000.0
2008-09-25 15:05:00,2.13847,2.13862,2.13729,2.13729,7000000.0
2008-09-25 15:06:00,2.13737,2.13803,2.13737,2.13803,8000000.0
2008-09-25 15:07:00,2.13786,2.13786,2.13726,2.13741,11000000.0
2008-09-25 15:08:00,2.13707,2.13748,2.13693,2.13748,8000000.0
2008-09-25 15:09:00,2.13764,2.13783,2.13764,2.13768,7000000.0
2008-09-25 15:10:00,2.13752,2.13808,2.13742,2.13808,7000000.0
2008-09-25 15:11:00,2.1385,2.13922,2.1385,2.13909,11000000.0
2008-09-25 15:12:00,2.13955,2.14058,2.13955,2.14058,10000000.0
2008-09-25 15:13:00,2.14056,2.14056,2.14011,2.14011,9000000.0
2008-09-25 15:14:00,2.14059,2.14062,2.13984,2.13996,10000000.0
2008-09-25 15:15:00,2.13946,2.13946,2.13788,2.13788,8000000.0
2008-09-25 15:16:00,2.13756,2.13851,2.13756,2.13851,9000000.0
2008-09-25 15:17:00,2.13898,2.13919,2.13863,2.13867,9000000.0
2008-09-25 15:18:00,2.13817,2.13844,2.13816,2.13841,8000000.0
2008-09-25 15:19:00,2.1388,2.13917,2.1388,2.13908,7000000.0
2008-09-25 15:20:00,2.13891,2.13899,2.13866,2.13866,9000000.0
2008-09-25 15:21:00,2.13853,2.13864,2.13806,2.13806,8000000.0
2008-09-25 15:22:00,2.13719,2.13719,2.1365,2.1365,9000000.0
2008-09-25 15:23:00,2.13674,2.13704,2.13674,2.13684,8000000.0
2008-09-25 15:24:00,2.13623,2.1363,2.13591,2.13591,8000000.0
2008-09-25 15:25:00,2.13618,2.13626,2.13609,2.13615,7000000.0
2008-09-25 15:26:00,2.13663,2.13687,2.13645,2.13649,7000000.0
2008-09-25 15:27:00,2.1368,2.13703,2.13672,2.13685,7000000.0
2008-09-25 15:28:00,2.13689,2.13701,2.13662,2.13662,11000000.0
2008-09-25 15:29:00,2.13659,2.13677,2.13653,2.13677,7000000.0
2008-09-25 15:30:00,2.13707,2.1374,2.13707,2.13715,9000000.0
2008-09-25 15:31:00,2.13705,2.13719,2.13687,2.13719,9000000.0
2008-09-25 15:32:00,2.13667,2.13683,2.13652,2.13683,10000000.0
2008-09-25 15:33:00,2.13624,2.13647,2.13608,2.13641,8000000.0
2008-09-25 15:34:00,2.13661,2.13685,2.13661,2.13685,9000000.0
2008-09-25 15:35:00,2.13662,2.13793,2.13662,2.13793,7000000.0
2008-09-25 15:36:00,2.13817,2.13817,2.1374,2.1374,7000000.0
2008-09-25 15:37:00,2.13726,2.13726,2.13695,2.13711,8000000.0
2008-09-25 15:38:00,2.13493,2.13684,2.13493,2.13684,7000000.0
2008-09-25 15:39:00,2.13767,2.13805,2.13767,2.13797,10000000.0
2008-09-25 15:40:00,2.13789,2.13861,2.13789,2.13861,9000000.0
2008-09-25 15:41:00,2.13873,2.13932,2.13873,2.13932,11000000.0
2008-09-25 15:42:00,2.13966,2.13988,2.13961,2.13976,8000000.0
2008-09-25 15:43:00,2.13962,2.13962,2.13868,2.13876,8000000.0
2008-09-25 15:44:00,2.13833,2.13846,2.138,2.13846,8000000.0
2008-09-25 15:45:00,2.13817,2.1383,2.13816,2.13816,8000000.0
2008-09-25 15:46:00,2.13874,2.13919,2.13873,2.13919,10000000.0
2008-09-25 15:47:00,2.1391,2.13912,2.13893,2.13912,7000000.0
2008-09-25 15:48:00,2.1393,2.1393,2.13872,2.13874,7000000.0
2008-09-25 15:49:00,2.13839,2.13865,2.13839,2.13853,8000000.0
2008-09-25 15:50:00,2.13831,2.13854,2.13828,2.1385,8000000.0
2008-09-25 15:51:00,2.13849,2.13901,2.13849,2.13901,9000000.0
2008-09-25 15:52:00,2.13921,2.13921,2.13853,2.13862,7000000.0
2008-09-25 15:53:00,2.13897,2.14014,2.13897,2.14014,7000000.0
2008-09-25 15:54:00,2.1406,2.14122,2.1406,2.14122,11000000.0
2008-09-25 15:55:00,2.1411,2.1411,2.14048,2.14048,9000000.0
2008-09-25 15:56:00,2.14034,2.14046,2.1403,2.1403,7000000.0
2008-09-25 15:57:00,2.13995,2.13995,2.13932,2.13932,10000000.0
2008-09-25 15:58:00,2.13939,2.13972,2.13939,2.13966,10000000.0
2008-09-25 15:59:00,2.14073,2.14155,2.14073,2.14155,7000000.0
2008-09-25 16:00:00,2.14261,2.14368,2.14208,2.14368,7000000.0
2008-09-25 16:01:00,2.14298,2.14298,2.14119,2.14128,9000000.0
2008-09-25 16:02:00,2.14183,2.14274,2.14183,2.14274,8000000.0
2008-09-25 16:03:00,2.14284,2.14284,2.14227,2.14273,11000000.0
2008-09-25 16:04:00,2.14359,2.14369,2.14316,2.14316,8000000.0
2008-09-25 16:05:00,2.14286,2.14297,2.14251,2.14251,9000000.0
2008-09-25 16:06:00,2.14266,2.14266,2.14223,2.14242,10000000.0
2008-09-25 16:07:00,2.14206,2.14206,2.14153,2.14153,10000000.0
2008-09-25 16:08:00,2.1413,2.14144,2.1407,2.14129,8000000.0
2008-09-25 16:09:00,2.14125,2.14177,2.14125,2.14177,7000000.0
2008-09-25 16:10:00,2.14187,2.1419,2.14164,2.14166,7000000.0
2008-09-25 16:11:00,2.14129,2.14139,2.14099,2.14099,10000000.0
2008-09-25 16:12:00,2.14073,2.14073,2.1394,2.1394,9000000.0
2008-09-25 16:13:00,2.13965,2.13979,2.13935,2.13935,7000000.0
2008-09-25 16:14:00,2.13913,2.13945,2.13913,2.1392,11000000.0
2008-09-25 16:15:00,2.13902,2.13902,2.1382,2.1382,7000000.0
2008-09-25 16:16:00,2.13855,2.13855,2.13774,2.13774,7000000.0
2008-09-25 16:17:00,2.13744,2.13803,2.13744,2.13794,11000000.0
2008-09-25 16:18:00,2.13844,2.13863,2.13823,2.13863,11000000.0
2008-09-25 16:19:00,2.13881,2.13893,2.13872,2.13889,11000000.0
2008-09-25 16:20:00,2.13907,2.13941,2.13901,2.13913,9000000.0
2008-09-25 16:21:00,2.13932,2.13949,2.13909,2.13909,9000000.0
2008-09-25 16:22:00,2.13959,2.13968,2.13927,2.13966,8000000.0
2008-09-25 16:23:00,2.13987,2.14071,2.13987,2.14022,8000000.0
2008-09-25 16:24:00,2.1407,2.14135,2.1407,2.14117,10000000.0
2008-09-25 16:25:00,2.14142,2.14155,2.14113,2.14155,7000000.0
2008-09-25 16:26:00,2.14196,2.14213,2.14189,2.14213,7000000.0
2008-09-25 16:27:00,2.14285,2.14285,2.14236,2.14251,11000000.0
2008-09-25 16:28:00,2.14183,2.14199,2.14183,2.14199,11000000.0
2008-09-25 16:29:00,2.14196,2.14248,2.14196,2.14248,7000000.0
2008-09-25 16:30:00,2.14197,2.14197,2.14038,2.1404,8000000.0
2008-09-25 16:31:00,2.13996,2.13996,2.139,2.139,7000000.0
2008-09-25 16:32:00,2.13851,2.1389,2.13851,2.1388,8000000.0
2008-09-25 16:33:00,2.13855,2.13906,2.13844,2.13878,11000000.0
2008-09-25 16:34:00,2.13845,2.13876,2.13837,2.13876,8000000.0
2008-09-25 16:35:00,2.13961,2.14058,2.13961,2.14046,7000000.0
2008-09-25 16:36:00,2.14114,2.14185,2.14114,2.14185,8000000.0
2008-09-25 16:37:00,2.14202,2.14212,2.14155,2.14194,8000000.0
2008-09-25 16:38:00,2.14212,2.14212,2.14091,2.14092,7000000.0
2008-09-25 16:39:00,2.14086,2.14086,2.14043,2.14051,8000000.0
2008-09-25 16:40:00,2.14071,2.14097,2.14035,2.14035,11000000.0
2008-09-25 16:41:00,2.14061,2.14105,2.14061,2.14093,10000000.0
2008-09-25 16:42:00,2.14095,2.14245,2.14095,2.14245,7000000.0
2008-09-25 16:43:00,2.14344,2.14374,2.14344,2.14349,7000000.0
2008-09-25 16:44:00,2.14397,2.14444,2.14397,2.14434,7000000.0
2008-09-25 16:45:00,2.14395,2.14395,2.14361,2.14384,11000000.0
2008-09-25 16:46:00,2.14398,2.1445,2.14398,2.1445,11000000.0
2008-09-25 16:47:00,2.14437,2.14437,2.14323,2.14323,7000000.0
2008-09-25 16:48:00,2.14316,2.14346,2.14316,2.14327,10000000.0
2008-09-25 16:49:00,2.14293,2.14293,2.14212,2.14212,8000000.0
2008-09-25 16:50:00,2.14172,2.14172,2.14109,2.14109,8000000.0
2008-09-25 16:51:00,2.1405,2.14064,2.14007,2.14009,9000000.0
2008-09-25 16:52:00,2.1402,2.14034,2.14019,2.14029,7000000.0
2008-09-25 16:53:00,2.14034,2.14041,2.14019,2.14039,8000000.0
2008-09-25 16:54:00,2.14041,2.14041,2.14023,2.14025,7000000.0
2008-09-25 16:55:00,2.14017,2.14049,2.14017,2.14049,11000000.0
2008-09-25 16:56:00,2.14037,2.1405,2.1402,2.1402,11000000.0
2008-09-25 16:57:00,2.14036,2.14084,2.14036,2.14084,7000000.0
2008-09-25 16:58:00,2.14166,2.14286,2.14166,2.14286,8000000.0
2008-09-25 16:59:00,2.14146,2.14311,2.14146,2.14307,7000000.0
2008-09-25 17:00:00,2.1435,2.1435,2.14296,2.14296,11000000.0
2008-09-25 17:01:00,2.14258,2.14258,2.14211,2.1424,7000000.0
2008-09-25 17:02:00,2.14172,2.14173,2.14108,2.14108,8000000.0
2008-09-25 17:03:00,2.14079,2.14106,2.1389,2.14036,7000000.0
2008-09-25 17:04:00,2.1411,2.14142,2.1411,2.14135,7000000.0
2008-09-25 17:05:00,2.14155,2.14155,2.14127,2.1414,10000000.0
2008-09-25 17:06:00,2.14145,2.1417,2.14129,2.14129,9000000.0
2008-09-25 17:07:00,2.14111,2.14114,2.14032,2.14036,8000000.0
2008-09-25 17:08:00,2.1404,2.14094,2.1404,2.14094,9000000.0
2008-09-25 17:09:00,2.14075,2.14088,2.1406,2.14088,8000000.0
2008-09-25 17:10:00,2.14048,2.14136,2.14032,2.14136,9000000.0
2008-09-25 17:11:00,2.1414,2.14174,2.1414,2.14174,8000000.0
2008-09-25 17:12:00,2.14179,2.14215,2.14179,2.142,7000000.0
2008-09-25 17:13:00,2.14222,2.14231,2.14216,2.14219,8000000.0
2008-09-25 17:14:00,2.14226,2.14239,2.14215,2.14239,8000000.0
2008-09-25 17:15:00,2.14234,2.14241,2.14151,2.14151,7000000.0
2008-09-25 17:16:00,2.14078,2.14078,2.14015,2.1406,10000000.0
2008-09-25 17:17:00,2.14064,2.14064,2.13985,2.13985,7000000.0
2008-09-25 17:18:00,2.13974,2.14016,2.13957,2.13976,9000000.0
2008-09-25 17:19:00,2.13932,2.13932,2.13879,2.13907,7000000.0
2008-09-25 17:20:00,2.13929,2.13965,2.13898,2.13965,8000000.0
2008-09-25 17:21:00,2.13953,2.13963,2.13928,2.13943,10000000.0
2008-09-25 17:22:00,2.13891,2.13891,2.13854,2.13857,8000000.0
2008-09-25 17:23:00,2.13855,2.13909,2.13855,2.13876,8000000.0
2008-09-25 17:24:00,2.13877,2.13882,2.13834,2.13882,7000000.0
2008-09-25 17:25:00,2.13874,2.13874,2.13779,2.13779,7000000.0
2008-09-25 17:26:00,2.13773,2.13786,2.13749,2.13749,7000000.0
2008-09-25 17:27:00,2.13813,2.1388,2.13785,2.1388,9000000.0
2008-09-25 17:28:00,2.1393,2.13965,2.1393,2.13957,7000000.0
2008-09-25 17:29:00,2.13925,2.13949,2.1392,2.1394,8000000.0
2008-09-25 17:30:00,2.13973,2.14038,2.13973,2.14038,8000000.0
2008-09-25 17:31:00,2.14072,2.14072,2.14008,2.14008,9000000.0
2008-09-25 17:32:00,2.14024,2.14024,2.1394,2.13959,8000000.0
2008-09-25 17:33:00,2.13938,2.13973,2.13938,2.13948,11000000.0
2008-09-25 17:34:00,2.13898,2.13898,2.13874,2.13882,9000000.0
2008-09-25 17:35:00,2.13876,2.13895,2.13872,2.13895,7000000.0
2008-09-25 17:36:00,2.13908,2.13949,2.13908,2.13949,7000000.0
2008-09-25 17:37:00,2.13973,2.14007,2.13969,2.14007,7000000.0
2008-09-25 17:38:00,2.14015,2.14041,2.13996,2.14041,8000000.0
2008-09-25 17:39:00,2.14033,2.14033,2.13993,2.14007,7000000.0
2008-09-25 17:40:00,2.1399,2.1402,2.13978,2.13984,9000000.0
2008-09-25 17:41:00,2.14016,2.14031,2.13984,2.14031,8000000.0
2008-09-25 17:42:00,2.14085,2.14111,2.14046,2.14111,11000000.0
2008-09-25 17:43:00,2.14093,2.14105,2.13978,2.13978,7000000.0
2008-09-25 17:44:00,2.13942,2.13942,2.13905,2.13931,10000000.0
2008-09-25 17:45:00,2.13938,2.13938,2.13913,2.13934,7000000.0
2008-09-25 17:46:00,2.13931,2.1395,2.13925,2.1395,8000000.0
2008-09-25 17:47:00,2.13985,2.13985,2.13952,2.13973,8000000.0
2008-09-25 17:48:00,2.14022,2.14046,2.14022,2.14046,7000000.0
2008-09-25 17:49:00,2.14004,2.14004,2.13985,2.13991,7000000.0
2008-09-25 17:50:00,2.14042,2.14121,2.14042,2.14121,7000000.0
2008-09-25 17:51:00,2.14156,2.14164,2.14137,2.14164,7000000.0
2008-09-25 17:52:00,2.14161,2.14246,2.14161,2.14246,7000000.0
2008-09-25 17:53:00,2.14283,2.14283,2.14159,2.14159,7000000.0
2008-09-25 17:54:00,2.14141,2.14154,2.14121,2.14152,11000000.0
2008-09-25 17:55:00,2.14149,2.1416,2.14131,2.14133,7000000.0
2008-09-25 17:56:00,2.14111,2.14154,2.14111,2.14154,7000000.0
2008-09-25 17:57:00,2.14172,2.14198,2.14172,2.14186,10000000.0
2008-09-25 17:58:00,2.14197,2.14225,2.14197,2.14225,10000000.0
2008-09-25 17:59:00,2.14218,2.14218,2.14196,2.142,10000000.0
2008-09-25 18:00:00,2.14159,2.14168,2.14149,2.14149,10000000.0
2008-09-25 18:01:00,2.14095,2.14105,2.14088,2.14089,8000000.0
2008-09-25 18:02:00,2.14058,2.14058,2.13932,2.13932,8000000.0
2008-09-25 18:03:00,2.13898,2.13975,2.13898,2.13971,10000000.0
2008-09-25 18:04:00,2.13988,2.14028,2.13988,2.14028,8000000.0
2008-09-25 18:05:00,2.13983,2.13999,2.13983,2.13987,10000000.0
2008-09-25 18:06:00,2.1396,2.13965,2.13952,2.13952,10000000.0
2008-09-25 18:07:00,2.14019,2.14106,2.14019,2.14106,8000000.0
2008-09-25 18:08:00,2.14124,2.14138,2.1411,2.1411,8000000.0
2008-09-25 18:09:00,2.14093,2.14093,2.14051,2.14057,8000000.0
2008-09-25 18:10:00,2.14061,2.14084,2.14059,2.14074,11000000.0
2008-09-25 18:11:00,2.14075,2.14075,2.14045,2.14045,7000000.0
2008-09-25 18:12:00,2.14082,2.14221,2.14082,2.14221,9000000.0
2008-09-25 18:13:00,2.14196,2.14196,2.14137,2.14179,11000000.0
2008-09-25 18:14:00,2.14148,2.14168,2.14141,2.14152,7000000.0
2008-09-25 18:15:00,2.14156,2.14173,2.14053,2.14058,8000000.0
2008-09-25 18:16:00,2.14056,2.14056,2.13986,2.13986,11000000.0
2008-09-25 18:17:00,2.13946,2.13975,2.13936,2.1397,10000000.0
2008-09-25 18:18:00,2.13904,2.1394,2.13884,2.1394,8000000.0
2008-09-25 18:19:00,2.13912,2.13934,2.13912,2.13924,9000000.0
2008-09-25 18:20:00,2.13931,2.13931,2.1387,2.1387,7000000.0
2008-09-25 18:21:00,2.13871,2.1388,2.13686,2.13865,11000000.0
2008-09-25 18:22:00,2.13894,2.1392,2.13891,2.1392,11000000.0
2008-09-25 18:23:00,2.13922,2.13925,2.139,2.13901,8000000.0
2008-09-25 18:24:00,2.13914,2.13983,2.13914,2.13978,10000000.0
2008-09-25 18:25:00,2.1397,2.13998,2.1397,2.13998,7000000.0
2008-09-25 18:26:00,2.1403,2.14058,2.14025,2.14057,8000000.0
2008-09-25 18:27:00,2.14071,2.14096,2.14051,2.14051,7000000.0
2008-09-25 18:28:00,2.14001,2.14033,2.14001,2.14014,7000000.0
2008-09-25 18:29:00,2.13962,2.13962,2.13925,2.13925,7000000.0
2008-09-25 18:30:00,2.13971,2.14007,2.13961,2.14007,8000000.0
2008-09-25 18:31:00,2.1401,2.1401,2.13996,2.14,9000000.0
2008-09-25 18:32:00,2.13969,2.13973,2.13953,2.13955,11000000.0
2008-09-25 18:33:00,2.13978,2.14023,2.13978,2.14023,11000000.0
2008-09-25 18:34:00,2.14051,2.14051,2.14027,2.14027,7000000.0
2008-09-25 18:35:00,2.14046,2.14091,2.14046,2.14083,8000000.0
2008-09-25 18:36:00,2.14071,2.14071,2.14025,2.14033,7000000.0
2008-09-25 18:37:00,2.14075,2.14083,2.14066,2.14076,8000000.0
2008-09-25 18:38:00,2.14091,2.14091,2.1401,2.1401,8000000.0
2008-09-25 18:39:00,2.13977,2.14002,2.13956,2.14002,7000000.0
2008-09-25 18:40:00,2.14012,2.14029,2.14,2.14029,7000000.0
2008-09-25 18:41:00,2.14051,2.1407,2.14025,2.14025,8000000.0
2008-09-25 18:42:00,2.14001,2.14061,2.13993,2.14061,11000000.0
2008-09-25 18:43:00,2.14077,2.14089,2.14069,2.14089,8000000.0
2008-09-25 18:44:00,2.14081,2.14081,2.14004,2.14004,7000000.0
2008-09-25 18:45:00,2.13992,2.14075,2.13992,2.14075,11000000.0
2008-09-25 18:46:00,2.14076,2.14076,2.14041,2.14047,9000000.0
2008-09-25 18:47:00,2.14055,2.14079,2.14055,2.14059,8000000.0
2008-09-25 18:48:00,2.14052,2.14052,2.14017,2.14041,9000000.0
2008-09-25 18:49:00,2.14066,2.14098,2.14052,2.14098,7000000.0
2008-09-25 18:50:00,2.14092,2.14095,2.1408,2.14093,11000000.0
2008-09-25 18:51:00,2.14093,2.14093,2.14064,2.14082,5000000.0
2008-09-25 18:52:00,2.1408,2.1408,2.14029,2.1404,8000000.0
2008-09-25 18:53:00,2.14063,2.14075,2.14027,2.14038,11000000.0
2008-09-25 18:54:00,2.1402,2.14075,2.1402,2.14053,7000000.0
2008-09-25 18:55:00,2.14056,2.14056,2.14026,2.14026,7000000.0
2008-09-25 18:56:00,2.14004,2.14019,2.13994,2.13994,7000000.0
2008-09-25 18:57:00,2.13956,2.13956,2.13795,2.13795,10000000.0
2008-09-25 18:58:00,2.13759,2.14015,2.13759,2.14015,9000000.0
2008-09-25 18:59:00,2.14005,2.14005,2.13777,2.13777,8000000.0
2008-09-25 19:00:00,2.13577,2.13886,2.13569,2.13886,7000000.0
2008-09-25 19:01:00,2.13936,2.13943,2.13827,2.13827,7000000.0
2008-09-25 19:02:00,2.13884,2.13884,2.13698,2.13698,8000000.0
2008-09-25 19:03:00,2.13678,2.13747,2.13678,2.13716,7000000.0
2008-09-25 19:04:00,2.13579,2.13828,2.13544,2.13828,8000000.0
2008-09-25 19:05:00,2.13768,2.13791,2.1375,2.13785,8000000.0
2008-09-25 19:06:00,2.13761,2.13761,2.13705,2.13734,8000000.0
2008-09-25 19:07:00,2.13731,2.13751,2.13731,2.13751,9000000.0
2008-09-25 19:08:00,2.1382,2.13901,2.1382,2.13878,8000000.0
2008-09-25 19:09:00,2.13799,2.13839,2.13799,2.13826,7000000.0
2008-09-25 19:10:00,2.13807,2.13808,2.13776,2.13807,11000000.0
2008-09-25 19:11:00,2.13828,2.13886,2.13828,2.13828,10000000.0
2008-09-25 19:12:00,2.13834,2.13838,2.13776,2.13776,7000000.0
2008-09-25 19:13:00,2.13845,2.13892,2.13737,2.13879,8000000.0
2008-09-25 19:14:00,2.13951,2.13957,2.13924,2.13924,8000000.0
2008-09-25 19:15:00,2.13933,2.13945,2.13909,2.13921,10000000.0
2008-09-25 19:16:00,2.13944,2.13944,2.1387,2.1387,8000000.0
2008-09-25 19:17:00,2.13873,2.13925,2.13873,2.13925,10000000.0
2008-09-25 19:18:00,2.138,2.13864,2.13794,2.13864,11000000.0
2008-09-25 19:19:00,2.13846,2.13898,2.13846,2.13876,8000000.0
2008-09-25 19:20:00,2.13882,2.13946,2.13882,2.13946,11000000.0
2008-09-25 19:21:00,2.13935,2.13935,2.13869,2.13893,10000000.0
2008-09-25 19:22:00,2.1387,2.1387,2.13776,2.13795,9000000.0
2008-09-25 19:23:00,2.13738,2.13738,2.13567,2.1357,8000000.0
2008-09-25 19:24:00,2.13588,2.13692,2.13588,2.13657,9000000.0
2008-09-25 19:25:00,2.13702,2.13702,2.13679,2.13679,9000000.0
2008-09-25 19:26:00,2.13669,2.13704,2.13663,2.13704,7000000.0
2008-09-25 19:27:00,2.13707,2.13707,2.13634,2.13634,8000000.0
2008-09-25 19:28:00,2.13642,2.13646,2.13625,2.13625,10000000.0
2008-09-25 19:29:00,2.1361,2.13643,2.1361,2.13638,7000000.0
2008-09-25 19:30:00,2.13613,2.13613,2.13565,2.13571,10000000.0
2008-09-25 19:31:00,2.13588,2.136,2.13561,2.136,7000000.0
2008-09-25 19:32:00,2.13664,2.13668,2.13644,2.13666,10000000.0
2008-09-25 19:33:00,2.13672,2.13728,2.13672,2.13728,7000000.0
2008-09-25 19:34:00,2.13725,2.13777,2.13717,2.13756,8000000.0
2008-09-25 19:35:00,2.13798,2.13827,2.13786,2.13786,7000000.0
2008-09-25 19:36:00,2.13729,2.13729,2.13685,2.13697,7000000.0
2008-09-25 19:37:00,2.13708,2.13713,2.13656,2.13677,8000000.0
2008-09-25 19:38:00,2.13678,2.13678,2.13625,2.13625,8000000.0
2008-09-25 19:39:00,2.13643,2.13814,2.13643,2.13814,8000000.0
2008-09-25 19:40:00,2.13842,2.13842,2.1378,2.13811,7000000.0
2008-09-25 19:41:00,2.13825,2.13862,2.13823,2.13862,9000000.0
2008-09-25 19:42:00,2.13889,2.1393,2.13889,2.1393,7000000.0
2008-09-25 19:43:00,2.13855,2.13855,2.13643,2.13643,11000000.0
2008-09-25 19:44:00,2.13628,2.13628,2.13594,2.13605,8000000.0
2008-09-25 19:45:00,2.13633,2.13751,2.13633,2.13751,9000000.0
2008-09-25 19:46:00,2.13674,2.13704,2.13656,2.13664,7000000.0
2008-09-25 19:47:00,2.13659,2.13727,2.13659,2.13727,9000000.0
2008-09-25 19:48:00,2.13721,2.13721,2.13632,2.13632,8000000.0
2008-09-25 19:49:00,2.13696,2.13748,2.13696,2.13727,7000000.0
2008-09-25 19:50:00,2.13725,2.13832,2.13725,2.13832,7000000.0
2008-09-25 19:51:00,2.13829,2.1385,2.13805,2.1385,7000000.0
2008-09-25 19:52:00,2.1386,2.13895,2.1386,2.13895,7000000.0
2008-09-25 19:53:00,2.13891,2.13891,2.13842,2.13842,7000000.0
2008-09-25 19:54:00,2.13824,2.13867,2.13824,2.13867,8000000.0
2008-09-25 19:55:00,2.13897,2.14023,2.13897,2.14023,8000000.0
2008-09-25 19:56:00,2.14062,2.14062,2.14013,2.14044,8000000.0
2008-09-25 19:57:00,2.14074,2.14076,2.14064,2.14064,7000000.0
2008-09-25 19:58:00,2.14075,2.14078,2.14053,2.14075,10000000.0
2008-09-25 19:59:00,2.14047,2.1405,2.14027,2.14031,8000000.0
2008-09-25 20:00:00,2.14022,2.14022,2.13981,2.13986,7000000.0
2008-09-25 20:01:00,2.1399,2.1399,2.13951,2.13951,7000000.0
2008-09-25 20:02:00,2.13953,2.13972,2.13948,2.13948,7000000.0
2008-09-25 20:03:00,2.13954,2.13975,2.13954,2.13973,9000000.0
2008-09-25 20:04:00,2.13954,2.14012,2.13951,2.14012,9000000.0
2008-09-25 20:05:00,2.14057,2.14098,2.14057,2.14097,9000000.0
2008-09-25 20:06:00,2.14076,2.14076,2.14052,2.14052,11000000.0
2008-09-25 20:07:00,2.14087,2.14105,2.14042,2.14105,10000000.0
2008-09-25 20:08:00,2.14241,2.14319,2.1421,2.14268,8000000.0
2008-09-25 20:09:00,2.14208,2.14208,2.14036,2.14036,7000000.0
2008-09-25 20:10:00,2.14074,2.14162,2.14074,2.14162,8000000.0
2008-09-25 20:11:00,2.1422,2.1432,2.1422,2.1432,8000000.0
2008-09-25 20:12:00,2.14268,2.14268,2.14242,2.14242,7000000.0
2008-09-25 20:13:00,2.14231,2.14231,2.14147,2.14147,10000000.0
2008-09-25 20:14:00,2.1417,2.1427,2.1417,2.1427,7000000.0
2008-09-25 20:15:00,2.14276,2.14276,2.14255,2.14264,7000000.0
2008-09-25 20:16:00,2.1424,2.14247,2.14181,2.14181,7000000.0
2008-09-25 20:17:00,2.14162,2.14247,2.14162,2.14247,11000000.0
2008-09-25 20:18:00,2.14276,2.14361,2.14276,2.14333,9000000.0
2008-09-25 20:19:00,2.14296,2.1431,2.14253,2.14253,8000000.0
2008-09-25 20:20:00,2.14265,2.14276,2.1426,2.14273,7000000.0
2008-09-25 20:21:00,2.14325,2.14434,2.14325,2.1442,11000000.0
2008-09-25 20:22:00,2.14456,2.1448,2.14432,2.1448,7000000.0
2008-09-25 20:23:00,2.14464,2.14476,2.14443,2.14443,7000000.0
2008-09-25 20:24:00,2.14453,2.14453,2.1434,2.1434,8000000.0
2008-09-25 20:25:00,2.14312,2.14371,2.14304,2.14371,11000000.0
2008-09-25 20:26:00,2.14391,2.14393,2.14339,2.14339,8000000.0
2008-09-25 20:27:00,2.14324,2.14324,2.14273,2.14277,9000000.0
2008-09-25 20:28:00,2.14254,2.14283,2.14254,2.14273,7000000.0
2008-09-25 20:29:00,2.14267,2.14267,2.14199,2.14199,8000000.0
2008-09-25 20:30:00,2.14241,2.1429,2.14241,2.14271,8000000.0
2008-09-25 20:31:00,2.14298,2.14298,2.14204,2.14204,7000000.0
2008-09-25 20:32:00,2.14209,2.14214,2.14199,2.14214,7000000.0
2008-09-25 20:33:00,2.14242,2.14258,2.14225,2.14258,7000000.0
2008-09-25 20:34:00,2.14281,2.14314,2.14275,2.14275,8000000.0
2008-09-25 20:35:00,2.14236,2.14236,2.14208,2.1423,9000000.0
2008-09-25 20:36:00,2.14224,2.14263,2.14224,2.14263,7000000.0
2008-09-25 20:37:00,2.14301,2.14344,2.143,2.14323,11000000.0
2008-09-25 20:38:00,2.14291,2.14292,2.14251,2.14262,10000000.0
2008-09-25 20:39:00,2.14261,2.14263,2.14219,2.14219,9000000.0
2008-09-25 20:40:00,2.14225,2.14232,2.14177,2.14177,8000000.0
2008-09-25 20:41:00,2.14155,2.14157,2.14138,2.14149,8000000.0
2008-09-25 20:42:00,2.14163,2.14192,2.14163,2.14168,11000000.0
2008-09-25 20:43:00,2.14157,2.14157,2.14103,2.14128,8000000.0
2008-09-25 20:44:00,2.14143,2.14227,2.14143,2.14227,10000000.0
2008-09-25 20:45:00,2.14249,2.14286,2.14249,2.14286,7000000.0
2008-09-25 20:46:00,2.14276,2.14276,2.14247,2.14248,8000000.0
2008-09-25 20:47:00,2.14265,2.14526,2.14265,2.14526,7000000.0
2008-09-25 20:48:00,2.14576,2.14621,2.14576,2.14621,10000000.0
2008-09-25 20:49:00,2.14543,2.14543,2.14334,2.14334,7000000.0
2008-09-25 20:50:00,2.14354,2.14369,2.14257,2.14257,8000000.0
2008-09-25 20:51:00,2.14238,2.14299,2.14238,2.14263,9000000.0
2008-09-25 20:52:00,2.14261,2.14265,2.14197,2.14255,11000000.0
2008-09-25 20:53:00,2.14242,2.143,2.1424,2.14261,11000000.0
2008-09-25 20:54:00,2.14336,2.14349,2.14268,2.14268,11000000.0
2008-09-25 20:55:00,2.14265,2.14353,2.14243,2.14243,8000000.0
2008-09-25 20:56:00,2.14148,2.14148,2.14045,2.14045,7000000.0
2008-09-25 20:57:00,2.14004,2.14004,2.13914,2.13956,9000000.0
2008-09-25 20:58:00,2.13974,2.13974,2.13884,2.13884,7000000.0
2008-09-25 20:59:00,2.13928,2.13949,2.13928,2.13943,7000000.0
2008-09-25 21:00:00,2.13876,2.13876,2.13835,2.13853,7000000.0
2008-09-25 21:01:00,2.13815,2.13815,2.13741,2.13741,7000000.0
2008-09-25 21:02:00,2.13804,2.13889,2.13804,2.13889,7000000.0
2008-09-25 21:03:00,2.13882,2.13904,2.13882,2.13904,8000000.0
2008-09-25 21:04:00,2.13914,2.13914,2.13877,2.1391,7000000.0
2008-09-25 21:05:00,2.13934,2.13934,2.13902,2.13915,8000000.0
2008-09-25 21:06:00,2.13898,2.13946,2.13885,2.13946,8000000.0
2008-09-25 21:07:00,2.13977,2.1405,2.13977,2.1405,8000000.0
2008-09-25 21:08:00,2.14039,2.14066,2.14039,2.14053,10000000.0
2008-09-25 21:09:00,2.14024,2.14035,2.14023,2.14023,10000000.0
2008-09-25 21:10:00,2.1404,2.14047,2.14012,2.14012,8000000.0
2008-09-25 21:11:00,2.13995,2.13995,2.13972,2.13972,7000000.0
2008-09-25 21:12:00,2.13979,2.13985,2.13967,2.13967,8000000.0
2008-09-25 21:13:00,2.13969,2.13988,2.13955,2.13972,10000000.0
2008-09-25 21:14:00,2.13987,2.14046,2.13987,2.14046,8000000.0
2008-09-25 21:15:00,2.14051,2.14051,2.14028,2.14037,8000000.0
2008-09-25 21:16:00,2.14028,2.14028,2.13996,2.13997,7000000.0
2008-09-25 21:17:00,2.13998,2.14041,2.13998,2.1404,8000000.0
2008-09-25 21:18:00,2.14005,2.14005,2.13985,2.13987,7000000.0
2008-09-25 21:19:00,2.14015,2.14015,2.13981,2.13981,9000000.0
2008-09-25 21:20:00,2.1394,2.13958,2.1394,2.13945,11000000.0
2008-09-25 21:21:00,2.13903,2.13903,2.13864,2.13889,10000000.0
2008-09-25 21:22:00,2.13893,2.13897,2.13877,2.13897,10000000.0
2008-09-25 21:23:00,2.13915,2.13915,2.13891,2.13899,7000000.0
2008-09-25 21:24:00,2.13896,2.13941,2.13896,2.13928,11000000.0
2008-09-25 21:25:00,2.13948,2.13956,2.13915,2.13915,7000000.0
2008-09-25 21:26:00,2.13911,2.13917,2.13905,2.13917,7000000.0
2008-09-25 21:27:00,2.13919,2.13931,2.13911,2.13925,7000000.0
2008-09-25 21:28:00,2.13953,2.13964,2.13945,2.13963,7000000.0
2008-09-25 21:29:00,2.13948,2.13955,2.13948,2.13952,8000000.0
2008-09-25 21:30:00,2.13963,2.13975,2.13963,2.13973,8000000.0
2008-09-25 21:31:00,2.13999,2.14047,2.13999,2.14018,8000000.0
2008-09-25 21:32:00,2.14009,2.14029,2.14,2.14,7000000.0
2008-09-25 21:33:00,2.14008,2.14029,2.14006,2.14019,11000000.0
2008-09-25 21:34:00,2.14013,2.14032,2.14002,2.14005,11000000.0
2008-09-25 21:35:00,2.14001,2.14029,2.13996,2.14029,11000000.0
2008-09-25 21:36:00,2.14017,2.14035,2.14013,2.14035,8000000.0
2008-09-25 21:37:00,2.14033,2.14048,2.14028,2.14041,8000000.0
2008-09-25 21:38:00,2.14003,2.14007,2.13976,2.13985,8000000.0
2008-09-25 21:39:00,2.13956,2.13961,2.13939,2.13961,9000000.0
2008-09-25 21:40:00,2.13954,2.13955,2.13933,2.13933,7000000.0
2008-09-25 21:41:00,2.13944,2.13944,2.13917,2.13926,9000000.0
2008-09-25 21:42:00,2.1394,2.13961,2.1394,2.13961,7000000.0
2008-09-25 21:43:00,2.13958,2.13966,2.13945,2.13965,11000000.0
2008-09-25 21:44:00,2.13955,2.1397,2.13955,2.13969,8000000.0
2008-09-25 21:45:00,2.13987,2.14098,2.13987,2.14097,10000000.0
2008-09-25 21:46:00,2.14116,2.14129,2.14107,2.14129,8000000.0
2008-09-25 21:47:00,2.14162,2.14245,2.14162,2.14227,8000000.0
2008-09-25 21:48:00,2.14218,2.14224,2.14214,2.14216,8000000.0
2008-09-25 21:49:00,2.14214,2.14215,2.14193,2.14199,8000000.0
2008-09-25 21:50:00,2.14243,2.14276,2.14243,2.14276,8000000.0
2008-09-25 21:51:00,2.14288,2.14288,2.14269,2.14269,7000000.0
2008-09-25 21:52:00,2.14277,2.14288,2.14262,2.14262,7000000.0
2008-09-25 21:53:00,2.1425,2.14257,2.1424,2.14247,7000000.0
2008-09-25 21:54:00,2.14253,2.1427,2.14236,2.1427,7000000.0
2008-09-25 21:55:00,2.14277,2.14277,2.14247,2.14247,7000000.0
2008-09-25 21:56:00,2.14242,2.14254,2.14234,2.14254,8000000.0
2008-09-25 21:57:00,2.14265,2.14291,2.14247,2.14291,7000000.0
2008-09-25 21:58:00,2.14322,2.14329,2.1425,2.1425,7000000.0
2008-09-25 21:59:00,2.14255,2.14264,2.14222,2.14222,8000000.0
2008-09-25 22:00:00,2.14215,2.14217,2.14197,2.1421,10000000.0
2008-09-25 22:01:00,2.14221,2.14234,2.14206,2.14233,9000000.0
2008-09-25 22:02:00,2.14229,2.14229,2.14203,2.14203,8000000.0
2008-09-25 22:03:00,2.14184,2.14205,2.14184,2.14196,11000000.0
2008-09-25 22:04:00,2.14187,2.14187,2.14171,2.14171,5000000.0
2008-09-25 22:05:00,2.14179,2.14203,2.14179,2.14182,10000000.0
2008-09-25 22:06:00,2.14181,2.14192,2.14181,2.14188,7000000.0
2008-09-25 22:07:00,2.14204,2.14213,2.14197,2.14201,8000000.0
2008-09-25 22:08:00,2.14205,2.14205,2.141,2.141,8000000.0
2008-09-25 22:09:00,2.14089,2.14095,2.1408,2.14093,9000000.0
2008-09-25 22:10:00,2.14068,2.14075,2.1404,2.14059,8000000.0
2008-09-25 22:11:00,2.14102,2.1411,2.14092,2.14103,9000000.0
2008-09-25 22:12:00,2.14092,2.14096,2.14088,2.14088,8000000.0
2008-09-25 22:13:00,2.14082,2.14082,2.1401,2.1401,7000000.0
2008-09-25 22:14:00,2.13967,2.13974,2.1395,2.13971,11000000.0
2008-09-25 22:15:00,2.13972,2.13972,2.13779,2.13969,8000000.0
2008-09-25 22:16:00,2.13964,2.13977,2.13951,2.13965,9000000.0
2008-09-25 22:17:00,2.13962,2.13962,2.13937,2.13943,7000000.0
2008-09-25 22:18:00,2.13956,2.13965,2.13936,2.13965,8000000.0
2008-09-25 22:19:00,2.13937,2.13976,2.13924,2.13976,7000000.0
2008-09-25 22:20:00,2.13988,2.13995,2.13984,2.13987,7000000.0
2008-09-25 22:21:00,2.13987,2.1403,2.13987,2.14004,9000000.0
2008-09-25 22:22:00,2.13999,2.14002,2.13987,2.14002,7000000.0
2008-09-25 22:23:00,2.14007,2.14007,2.13987,2.13987,9000000.0
2008-09-25 22:24:00,2.13973,2.14011,2.13973,2.13996,7000000.0
2008-09-25 22:25:00,2.13957,2.13965,2.13939,2.13943,8000000.0
2008-09-25 22:26:00,2.13931,2.13956,2.13927,2.13938,9000000.0
2008-09-25 22:27:00,2.13925,2.13937,2.13894,2.13894,8000000.0
2008-09-25 22:28:00,2.13911,2.13976,2.13901,2.13976,8000000.0
2008-09-25 22:29:00,2.13985,2.14017,2.13985,2.14005,10000000.0
2008-09-25 22:30:00,2.14012,2.14012,2.1399,2.13997,7000000.0
2008-09-25 22:31:00,2.1398,2.13996,2.13975,2.13975,9000000.0
2008-09-25 22:32:00,2.13949,2.13952,2.13924,2.13924,8000000.0
2008-09-25 22:33:00,2.13928,2.14023,2.13926,2.14023,7000000.0
2008-09-25 22:34:00,2.1401,2.14022,2.13974,2.13974,7000000.0
2008-09-25 22:35:00,2.14037,2.14054,2.14017,2.14054,8000000.0
2008-09-25 22:36:00,2.14055,2.1406,2.1404,2.14041,10000000.0
2008-09-25 22:37:00,2.14042,2.14074,2.14042,2.14069,7000000.0
2008-09-25 22:38:00,2.14079,2.14084,2.14064,2.14064,8000000.0
2008-09-25 22:39:00,2.14052,2.14058,2.14046,2.14058,9000000.0
2008-09-25 22:40:00,2.14088,2.14094,2.14075,2.14094,7000000.0
2008-09-25 22:41:00,2.1409,2.1409,2.14061,2.14071,8000000.0
2008-09-25 22:42:00,2.14067,2.14068,2.1405,2.1406,7000000.0
2008-09-25 22:43:00,2.14048,2.14054,2.14015,2.14015,7000000.0
2008-09-25 22:44:00,2.13985,2.13985,2.13955,2.13955,7000000.0
2008-09-25 22:45:00,2.13898,2.13932,2.13898,2.13932,7000000.0
2008-09-25 22:46:00,2.13928,2.13945,2.13928,2.13941,8000000.0
2008-09-25 22:47:00,2.13951,2.14008,2.13951,2.1398,11000000.0
2008-09-25 22:48:00,2.1398,2.1399,2.13963,2.13978,8000000.0
2008-09-25 22:49:00,2.13955,2.13962,2.13942,2.1395,7000000.0
2008-09-25 22:50:00,2.13939,2.1395,2.139,2.1395,7000000.0
2008-09-25 22:51:00,2.13947,2.13947,2.13866,2.13866,10000000.0
2008-09-25 22:52:00,2.13843,2.13912,2.13835,2.13912,8000000.0
2008-09-25 22:53:00,2.13902,2.13902,2.13811,2.13811,7000000.0
2008-09-25 22:54:00,2.13919,2.13973,2.13919,2.13968,8000000.0
2008-09-25 22:55:00,2.13995,2.14021,2.13995,2.13997,7000000.0
2008-09-25 22:56:00,2.14017,2.14021,2.14011,2.1402,7000000.0
2008-09-25 22:57:00,2.14022,2.14022,2.14001,2.14022,7000000.0
2008-09-25 22:58:00,2.14049,2.14071,2.14042,2.14045,9000000.0
2008-09-25 22:59:00,2.14036,2.14062,2.14036,2.14061,7000000.0
2008-09-25 23:00:00,2.14066,2.14093,2.14056,2.14083,8000000.0
2008-09-25 23:01:00,2.14076,2.14076,2.14059,2.14066,8000000.0
2008-09-25 23:02:00,2.13964,2.13993,2.13959,2.13977,8000000.0
2008-09-25 23:03:00,2.14009,2.14062,2.14009,2.14062,7000000.0
2008-09-25 23:04:00,2.1408,2.14082,2.1406,2.14082,8000000.0
2008-09-25 23:05:00,2.14086,2.14166,2.14086,2.14166,8000000.0
2008-09-25 23:06:00,2.14138,2.14173,2.14138,2.14158,9000000.0
2008-09-25 23:07:00,2.1418,2.1418,2.14163,2.14176,10000000.0
2008-09-25 23:08:00,2.14056,2.14093,2.14021,2.14089,7000000.0
2008-09-25 23:09:00,2.14095,2.14122,2.14089,2.14115,9000000.0
2008-09-25 23:10:00,2.14134,2.14195,2.14134,2.14187,11000000.0
2008-09-25 23:11:00,2.14193,2.14217,2.14143,2.14143,7000000.0
2008-09-25 23:12:00,2.14119,2.14143,2.14119,2.14143,7000000.0
2008-09-25 23:13:00,2.14142,2.14148,2.14125,2.14133,7000000.0
2008-09-25 23:14:00,2.1417,2.1418,2.14161,2.14167,11000000.0
2008-09-25 23:15:00,2.14145,2.14169,2.14145,2.14156,9000000.0
2008-09-25 23:16:00,2.14181,2.14213,2.14161,2.14213,11000000.0
2008-09-25 23:17:00,2.14212,2.14217,2.14201,2.14209,7000000.0
2008-09-25 23:18:00,2.14238,2.14238,2.14218,2.14218,8000000.0
2008-09-25 23:19:00,2.14213,2.14221,2.14192,2.14199,7000000.0
2008-09-25 23:20:00,2.14183,2.14236,2.14183,2.14236,9000000.0
2008-09-25 23:21:00,2.14243,2.14243,2.14224,2.1423,9000000.0
2008-09-25 23:22:00,2.14225,2.14226,2.14222,2.14223,5000000.0
2008-09-25 23:23:00,2.14214,2.14214,2.142,2.14205,8000000.0
2008-09-25 23:24:00,2.1421,2.14232,2.1421,2.14232,7000000.0
2008-09-25 23:25:00,2.1426,2.14319,2.1426,2.14319,7000000.0
2008-09-25 23:26:00,2.14304,2.14312,2.14291,2.14305,8000000.0
2008-09-25 23:27:00,2.14307,2.14309,2.14296,2.14301,8000000.0
2008-09-25 23:28:00,2.14309,2.14309,2.14293,2.14293,10000000.0
2008-09-25 23:29:00,2.143,2.14303,2.14281,2.14303,9000000.0
2008-09-25 23:30:00,2.14358,2.14388,2.14358,2.14384,8000000.0
2008-09-25 23:31:00,2.14312,2.14344,2.14312,2.14336,7000000.0
2008-09-25 23:32:00,2.14327,2.14327,2.1424,2.1424,8000000.0
2008-09-25 23:33:00,2.142,2.142,2.14171,2.14171,7000000.0
2008-09-25 23:34:00,2.14155,2.14245,2.14155,2.14245,11000000.0
2008-09-25 23:35:00,2.1427,2.14307,2.1427,2.14307,9000000.0
2008-09-25 23:36:00,2.14301,2.14301,2.14288,2.14294,7000000.0
2008-09-25 23:37:00,2.14292,2.14321,2.14292,2.14321,9000000.0
2008-09-25 23:38:00,2.1431,2.14347,2.14299,2.14347,8000000.0
2008-09-25 23:39:00,2.14332,2.1434,2.14309,2.14325,10000000.0
2008-09-25 23:40:00,2.14377,2.14397,2.14375,2.14397,7000000.0
2008-09-25 23:41:00,2.14305,2.14305,2.14294,2.14294,11000000.0
2008-09-25 23:42:00,2.14326,2.14462,2.14319,2.14462,8000000.0
2008-09-25 23:43:00,2.14543,2.14546,2.14507,2.14507,7000000.0
2008-09-25 23:44:00,2.14484,2.14535,2.14484,2.14535,7000000.0
2008-09-25 23:45:00,2.14555,2.14562,2.14546,2.14549,7000000.0
2008-09-25 23:46:00,2.14547,2.14566,2.14547,2.14556,8000000.0
2008-09-25 23:47:00,2.1469,2.14827,2.1469,2.14827,8000000.0
2008-09-25 23:48:00,2.14679,2.14679,2.1466,2.1466,7000000.0
2008-09-25 23:49:00,2.14667,2.14667,2.14649,2.14656,10000000.0
2008-09-25 23:50:00,2.14625,2.14672,2.14625,2.14669,8000000.0
2008-09-25 23:51:00,2.14678,2.14679,2.14659,2.14659,7000000.0
2008-09-25 23:52:00,2.14654,2.14671,2.14646,2.1467,11000000.0
2008-09-25 23:53:00,2.14676,2.14696,2.1467,2.14692,8000000.0
2008-09-25 23:54:00,2.14511,2.1473,2.14511,2.14704,9000000.0
2008-09-25 23:55:00,2.14693,2.14709,2.14693,2.14695,10000000.0
2008-09-25 23:56:00,2.147,2.14713,2.1468,2.1468,8000000.0
2008-09-25 23:57:00,2.14686,2.14686,2.14641,2.14651,8000000.0
2008-09-25 23:58:00,2.1468,2.14686,2.14674,2.14679,7000000.0
2008-09-25 23:59:00,2.14643,2.14644,2.14621,2.14642,9000000.0
2008-09-26 00:00:00,2.14601,2.14639,2.14601,2.14632,7000000.0
2008-09-26 00:01:00,2.14648,2.14649,2.14629,2.14636,8000000.0
2008-09-26 00:02:00,2.14663,2.14687,2.14663,2.14672,8000000.0
2008-09-26 00:03:00,2.1468,2.14713,2.1468,2.14693,10000000.0
2008-09-26 00:04:00,2.14728,2.14746,2.14709,2.1474,7000000.0
2008-09-26 00:05:00,2.14721,2.14738,2.14721,2.14726,11000000.0
2008-09-26 00:06:00,2.14714,2.14731,2.1471,2.14712,10000000.0
2008-09-26 00:07:00,2.14755,2.1478,2.14735,2.1478,8000000.0
2008-09-26 00:08:00,2.14786,2.14814,2.14785,2.14814,9000000.0
2008-09-26 00:09:00,2.14817,2.14825,2.14807,2.14816,7000000.0
2008-09-26 00:10:00,2.14882,2.14882,2.14807,2.14855,8000000.0
2008-09-26 00:11:00,2.14832,2.1484,2.14826,2.14838,11000000.0
2008-09-26 00:12:00,2.14814,2.14833,2.14814,2.14829,7000000.0
2008-09-26 00:13:00,2.14834,2.14834,2.14822,2.14832,8000000.0
2008-09-26 00:14:00,2.14817,2.14838,2.14816,2.14823,8000000.0
2008-09-26 00:15:00,2.14815,2.14815,2.148,2.14802,8000000.0
2008-09-26 00:16:00,2.14821,2.14825,2.14779,2.14825,7000000.0
2008-09-26 00:17:00,2.14804,2.14807,2.1479,2.1479,9000000.0
2008-09-26 00:18:00,2.14807,2.14808,2.14796,2.14804,10000000.0
2008-09-26 00:19:00,2.14848,2.14962,2.14848,2.14946,11000000.0
2008-09-26 00:20:00,2.14935,2.14961,2.14935,2.14952,8000000.0
2008-09-26 00:21:00,2.14949,2.15017,2.14949,2.15014,7000000.0
2008-09-26 00:22:00,2.14986,2.14999,2.1496,2.1496,9000000.0
2008-09-26 00:23:00,2.1491,2.14929,2.14899,2.14929,8000000.0
2008-09-26 00:24:00,2.14893,2.14906,2.14879,2.14898,10000000.0
2008-09-26 00:25:00,2.14902,2.14902,2.14879,2.14879,9000000.0
2008-09-26 00:26:00,2.14852,2.14852,2.14789,2.14789,7000000.0
2008-09-26 00:27:00,2.14789,2.14789,2.14733,2.14733,9000000.0
2008-09-26 00:28:00,2.14758,2.14787,2.14758,2.1478,9000000.0
2008-09-26 00:29:00,2.14782,2.1479,2.14778,2.14778,8000000.0
2008-09-26 00:30:00,2.14792,2.14813,2.14766,2.14813,11000000.0
2008-09-26 00:31:00,2.14836,2.14843,2.1482,2.14843,8000000.0
2008-09-26 00:32:00,2.14861,2.14861,2.14762,2.14762,8000000.0
2008-09-26 00:33:00,2.14779,2.14804,2.14727,2.14727,7000000.0
2008-09-26 00:34:00,2.14743,2.14743,2.14712,2.14712,8000000.0
2008-09-26 00:35:00,2.14722,2.14722,2.14672,2.14674,10000000.0
2008-09-26 00:36:00,2.14679,2.14689,2.14662,2.14689,7000000.0
2008-09-26 00:37:00,2.14711,2.14742,2.14711,2.14742,8000000.0
2008-09-26 00:38:00,2.14755,2.14755,2.14701,2.14741,7000000.0
2008-09-26 00:39:00,2.1476,2.1478,2.14752,2.14777,10000000.0
2008-09-26 00:40:00,2.14793,2.14822,2.14793,2.14822,7000000.0
2008-09-26 00:41:00,2.1483,2.1483,2.14806,2.14806,10000000.0
2008-09-26 00:42:00,2.14801,2.14801,2.14745,2.14781,11000000.0
2008-09-26 00:43:00,2.14785,2.14803,2.14772,2.14772,8000000.0
2008-09-26 00:44:00,2.14786,2.14786,2.14719,2.14719,7000000.0
2008-09-26 00:45:00,2.14513,2.14513,2.13669,2.1379,8000000.0
2008-09-26 00:46:00,2.13856,2.13933,2.13856,2.13862,11000000.0
2008-09-26 00:47:00,2.13835,2.13848,2.13767,2.13848,7000000.0
2008-09-26 00:48:00,2.13759,2.13759,2.13705,2.13727,10000000.0
2008-09-26 00:49:00,2.13761,2.13778,2.1376,2.13776,10000000.0
2008-09-26 00:50:00,2.13813,2.13833,2.13813,2.1383,8000000.0
2008-09-26 00:51:00,2.13822,2.13822,2.13776,2.13776,7000000.0
2008-09-26 00:52:00,2.13796,2.13796,2.13754,2.13784,8000000.0
2008-09-26 00:53:00,2.13784,2.13784,2.13652,2.13652,10000000.0
2008-09-26 00:54:00,2.13613,2.13648,2.13565,2.13565,8000000.0
2008-09-26 00:55:00,2.13454,2.13486,2.13421,2.13421,7000000.0
2008-09-26 00:56:00,2.13475,2.13553,2.13475,2.13508,7000000.0
2008-09-26 00:57:00,2.13459,2.13472,2.13373,2.13373,8000000.0
2008-09-26 00:58:00,2.13259,2.13275,2.1325,2.13275,8000000.0
2008-09-26 00:59:00,2.13272,2.13272,2.13208,2.13208,7000000.0
2008-09-26 01:00:00,2.13176,2.13176,2.13086,2.13086,9000000.0
2008-09-26 01:01:00,2.13079,2.13096,2.13079,2.13096,7000000.0
2008-09-26 01:02:00,2.13096,2.13096,2.13057,2.13075,8000000.0
2008-09-26 01:03:00,2.13081,2.13104,2.13073,2.13104,10000000.0
2008-09-26 01:04:00,2.13134,2.13139,2.13112,2.13112,8000000.0
2008-09-26 01:05:00,2.13155,2.13198,2.13155,2.13176,7000000.0
2008-09-26 01:06:00,2.13184,2.13227,2.13184,2.13227,8000000.0
2008-09-26 01:07:00,2.13352,2.13459,2.13352,2.13431,7000000.0
2008-09-26 01:08:00,2.13438,2.13499,2.13434,2.13499,8000000.0
2008-09-26 01:09:00,2.13491,2.13491,2.13464,2.13473,7000000.0
2008-09-26 01:10:00,2.13515,2.13598,2.13484,2.13598,11000000.0
2008-09-26 01:11:00,2.13597,2.13597,2.13322,2.13322,11000000.0
2008-09-26 01:12:00,2.13258,2.13378,2.13258,2.13378,11000000.0
2008-09-26 01:13:00,2.13379,2.13379,2.13352,2.1336,7000000.0
2008-09-26 01:14:00,2.13388,2.13388,2.13357,2.13372,8000000.0
2008-09-26 01:15:00,2.13354,2.13354,2.13287,2.13288,7000000.0
2008-09-26 01:16:00,2.13292,2.13357,2.13292,2.13357,9000000.0
2008-09-26 01:17:00,2.13386,2.13407,2.13386,2.13407,8000000.0
2008-09-26 01:18:00,2.13393,2.13393,2.13304,2.13304,8000000.0
2008-09-26 01:19:00,2.13157,2.13179,2.13143,2.13179,7000000.0
2008-09-26 01:20:00,2.1323,2.13331,2.1323,2.13331,8000000.0
2008-09-26 01:21:00,2.13332,2.13446,2.13332,2.13446,7000000.0
2008-09-26 01:22:00,2.13496,2.13506,2.13487,2.13488,7000000.0
2008-09-26 01:23:00,2.13529,2.13532,2.13514,2.13514,7000000.0
2008-09-26 01:24:00,2.13558,2.1358,2.13558,2.1358,11000000.0
2008-09-26 01:25:00,2.13546,2.13549,2.1352,2.13542,7000000.0
2008-09-26 01:26:00,2.13544,2.13544,2.1349,2.1349,8000000.0
2008-09-26 01:27:00,2.13528,2.13528,2.13364,2.13364,7000000.0
2008-09-26 01:28:00,2.1336,2.13434,2.1336,2.13434,8000000.0
2008-09-26 01:29:00,2.13425,2.13506,2.13425,2.13506,10000000.0
2008-09-26 01:30:00,2.13531,2.13549,2.13528,2.13541,7000000.0
2008-09-26 01:31:00,2.1358,2.13606,2.1358,2.13606,7000000.0
2008-09-26 01:32:00,2.13598,2.13611,2.13567,2.13574,9000000.0
2008-09-26 01:33:00,2.13576,2.13578,2.13569,2.13574,7000000.0
2008-09-26 01:34:00,2.1355,2.1355,2.13324,2.13324,11000000.0
2008-09-26 01:35:00,2.13351,2.13353,2.13331,2.13342,8000000.0
2008-09-26 01:36:00,2.13346,2.13395,2.13346,2.13386,10000000.0
2008-09-26 01:37:00,2.13468,2.1347,2.13462,2.13465,8000000.0
2008-09-26 01:38:00,2.13406,2.13406,2.13387,2.13396,7000000.0
2008-09-26 01:39:00,2.13395,2.13441,2.13395,2.13441,9000000.0
2008-09-26 01:40:00,2.13466,2.13493,2.13447,2.13493,11000000.0
2008-09-26 01:41:00,2.1348,2.13505,2.13447,2.13447,5000000.0
2008-09-26 01:42:00,2.13426,2.13444,2.13415,2.13444,9000000.0
2008-09-26 01:43:00,2.13468,2.1351,2.13468,2.13482,9000000.0
2008-09-26 01:44:00,2.13504,2.13504,2.13483,2.13484,8000000.0
2008-09-26 01:45:00,2.13463,2.13463,2.13401,2.13401,7000000.0
2008-09-26 01:46:00,2.13414,2.13479,2.13414,2.13479,7000000.0
2008-09-26 01:47:00,2.13513,2.1352,2.13513,2.13515,7000000.0
2008-09-26 01:48:00,2.13508,2.1352,2.13503,2.1352,8000000.0
2008-09-26 01:49:00,2.13474,2.13488,2.13441,2.13441,8000000.0
2008-09-26 01:50:00,2.13439,2.13512,2.13439,2.13497,7000000.0
2008-09-26 01:51:00,2.13522,2.13522,2.13495,2.13512,10000000.0
2008-09-26 01:52:00,2.13506,2.13515,2.13487,2.13495,8000000.0
2008-09-26 01:53:00,2.13511,2.13556,2.13484,2.13556,8000000.0
2008-09-26 01:54:00,2.13633,2.13633,2.13592,2.13592,10000000.0
2008-09-26 01:55:00,2.13523,2.13535,2.13498,2.13498,9000000.0
2008-09-26 01:56:00,2.13505,2.13505,2.13273,2.13484,10000000.0
2008-09-26 01:57:00,2.13503,2.13541,2.13503,2.13518,9000000.0
2008-09-26 01:58:00,2.13497,2.13518,2.13423,2.13423,8000000.0
2008-09-26 01:59:00,2.13404,2.13404,2.1333,2.13356,11000000.0
2008-09-26 02:00:00,2.13364,2.13396,2.13356,2.13396,8000000.0
2008-09-26 02:01:00,2.13389,2.13422,2.13389,2.13422,10000000.0
2008-09-26 02:02:00,2.13411,2.1346,2.13411,2.1346,13000000.0
2008-09-26 02:03:00,2.13446,2.13518,2.13446,2.13518,17000000.0
2008-09-26 02:04:00,2.13547,2.13613,2.13547,2.13613,12000000.0
2008-09-26 02:05:00,2.13737,2.13737,2.13632,2.13632,9000000.0
2008-09-26 02:06:00,2.13601,2.13623,2.13601,2.13619,7000000.0
2008-09-26 02:07:00,2.13612,2.13616,2.13582,2.13582,13000000.0
2008-09-26 02:08:00,2.13566,2.13605,2.13566,2.13594,16000000.0
2008-09-26 02:09:00,2.13583,2.1359,2.13571,2.13571,10000000.0
2008-09-26 02:10:00,2.13554,2.1356,2.13544,2.13549,8000000.0
2008-09-26 02:11:00,2.1355,2.13577,2.1355,2.13577,7000000.0
2008-09-26 02:12:00,2.13567,2.13567,2.13464,2.13464,14000000.0
2008-09-26 02:13:00,2.13434,2.13443,2.13418,2.13418,7000000.0
2008-09-26 02:14:00,2.13414,2.13459,2.13414,2.13459,7000000.0
2008-09-26 02:15:00,2.13456,2.13456,2.13405,2.13405,7000000.0
2008-09-26 02:16:00,2.13354,2.13354,2.13316,2.13316,8000000.0
2008-09-26 02:17:00,2.13292,2.13292,2.13273,2.13273,7000000.0
2008-09-26 02:18:00,2.13253,2.13309,2.13253,2.13309,11000000.0
2008-09-26 02:19:00,2.13294,2.13306,2.13281,2.13306,7000000.0
2008-09-26 02:20:00,2.13321,2.13364,2.13313,2.13364,12000000.0
2008-09-26 02:21:00,2.13371,2.13371,2.13365,2.13365,12000000.0
2008-09-26 02:22:00,2.13343,2.13371,2.13334,2.13371,7000000.0
2008-09-26 02:23:00,2.13374,2.13374,2.13346,2.13346,9000000.0
2008-09-26 02:24:00,2.13348,2.13354,2.13316,2.1334,8000000.0
2008-09-26 02:25:00,2.13285,2.13285,2.13205,2.13221,16000000.0
2008-09-26 02:26:00,2.13223,2.13286,2.13223,2.13252,20000000.0
2008-09-26 02:27:00,2.1328,2.13288,2.13268,2.13283,18000000.0
2008-09-26 02:28:00,2.13287,2.13305,2.13287,2.13298,10000000.0
2008-09-26 02:29:00,2.13291,2.13308,2.1328,2.13308,10000000.0
2008-09-26 02:30:00,2.13292,2.13292,2.13216,2.13253,10000000.0
2008-09-26 02:31:00,2.13234,2.13234,2.13162,2.13162,9000000.0
2008-09-26 02:32:00,2.13168,2.1319,2.13168,2.1319,15000000.0
2008-09-26 02:33:00,2.13191,2.13199,2.13185,2.13199,14000000.0
2008-09-26 02:34:00,2.13215,2.13251,2.13215,2.13251,9000000.0
2008-09-26 02:35:00,2.13219,2.13276,2.13219,2.13261,7000000.0
2008-09-26 02:36:00,2.13304,2.13336,2.13304,2.13331,11000000.0
2008-09-26 02:37:00,2.13342,2.1335,2.13338,2.13338,7000000.0
2008-09-26 02:38:00,2.13355,2.13355,2.13344,2.13346,7000000.0
2008-09-26 02:39:00,2.13318,2.13318,2.13306,2.13306,13000000.0
2008-09-26 02:40:00,2.13308,2.1333,2.13246,2.13246,11000000.0
2008-09-26 02:41:00,2.13273,2.13273,2.13238,2.13245,8000000.0
2008-09-26 02:42:00,2.13224,2.13236,2.13205,2.13233,10000000.0
2008-09-26 02:43:00,2.13243,2.13243,2.13196,2.13207,8000000.0
2008-09-26 02:44:00,2.13189,2.13189,2.13151,2.13151,10000000.0
2008-09-26 02:45:00,2.13165,2.13188,2.13165,2.13188,10000000.0
2008-09-26 02:46:00,2.13191,2.1321,2.13184,2.13199,10000000.0
2008-09-26 02:47:00,2.13173,2.13173,2.13107,2.13107,8000000.0
2008-09-26 02:48:00,2.13085,2.13111,2.13085,2.13111,11000000.0
2008-09-26 02:49:00,2.13124,2.13124,2.13078,2.13093,10000000.0
2008-09-26 02:50:00,2.13112,2.13112,2.13064,2.13064,5000000.0
2008-09-26 02:51:00,2.13038,2.13038,2.12998,2.13019,10000000.0
2008-09-26 02:52:00,2.13059,2.13083,2.13051,2.13083,10000000.0
2008-09-26 02:53:00,2.13121,2.13189,2.13121,2.13189,8000000.0
2008-09-26 02:54:00,2.13186,2.13226,2.13126,2.13126,7000000.0
2008-09-26 02:55:00,2.13045,2.13102,2.13045,2.13074,8000000.0
2008-09-26 02:56:00,2.13056,2.13083,2.13053,2.1307,7000000.0
2008-09-26 02:57:00,2.13042,2.1307,2.13025,2.13053,8000000.0
2008-09-26 02:58:00,2.13057,2.1309,2.13047,2.1309,12000000.0
2008-09-26 02:59:00,2.13029,2.13029,2.12989,2.13014,19000000.0
2008-09-26 03:00:00,2.13066,2.13141,2.13066,2.13141,7000000.0
2008-09-26 03:01:00,2.1314,2.1314,2.1308,2.13124,10000000.0
2008-09-26 03:02:00,2.13072,2.13074,2.13048,2.13074,7000000.0
2008-09-26 03:03:00,2.13104,2.13116,2.13099,2.13112,11000000.0
2008-09-26 03:04:00,2.13098,2.13126,2.13075,2.13126,7000000.0
2008-09-26 03:05:00,2.13182,2.13236,2.13182,2.13236,10000000.0
2008-09-26 03:06:00,2.13232,2.13247,2.13164,2.13164,11000000.0
2008-09-26 03:07:00,2.13203,2.13261,2.13203,2.13258,7000000.0
2008-09-26 03:08:00,2.1328,2.1328,2.13217,2.13217,8000000.0
2008-09-26 03:09:00,2.1322,2.1323,2.1322,2.1323,10000000.0
2008-09-26 03:10:00,2.13245,2.13253,2.1323,2.13245,10000000.0
2008-09-26 03:11:00,2.13238,2.13238,2.13209,2.13209,8000000.0
2008-09-26 03:12:00,2.13211,2.13294,2.13211,2.13294,7000000.0
2008-09-26 03:13:00,2.13275,2.13277,2.13255,2.13258,10000000.0
2008-09-26 03:14:00,2.13234,2.13265,2.13234,2.1325,16000000.0
2008-09-26 03:15:00,2.13261,2.13381,2.13261,2.13381,11000000.0
2008-09-26 03:16:00,2.13356,2.13358,2.1329,2.1329,5000000.0
2008-09-26 03:17:00,2.13278,2.1333,2.13278,2.1333,8000000.0
2008-09-26 03:18:00,2.13339,2.13358,2.13332,2.13354,10000000.0
2008-09-26 03:19:00,2.13388,2.13404,2.13377,2.13397,7000000.0
2008-09-26 03:20:00,2.13395,2.13395,2.13355,2.13356,7000000.0
2008-09-26 03:21:00,2.13358,2.13392,2.13351,2.13351,7000000.0
2008-09-26 03:22:00,2.13379,2.13465,2.13236,2.13236,8000000.0
2008-09-26 03:23:00,2.13411,2.13411,2.13294,2.13294,9000000.0
2008-09-26 03:24:00,2.13261,2.13267,2.13261,2.13267,7000000.0
2008-09-26 03:25:00,2.13226,2.13226,2.13196,2.13225,23000000.0
2008-09-26 03:26:00,2.13228,2.1324,2.132,2.132,9000000.0
2008-09-26 03:27:00,2.13177,2.13232,2.13156,2.13232,7000000.0
2008-09-26 03:28:00,2.13207,2.13207,2.13131,2.13131,7000000.0
2008-09-26 03:29:00,2.13153,2.13187,2.13153,2.13187,8000000.0
2008-09-26 03:30:00,2.13198,2.1325,2.13192,2.13192,10000000.0
2008-09-26 03:31:00,2.13194,2.1325,2.13194,2.1324,8000000.0
2008-09-26 03:32:00,2.13249,2.13259,2.13249,2.13257,10000000.0
2008-09-26 03:33:00,2.13256,2.13256,2.13196,2.13239,7000000.0
2008-09-26 03:34:00,2.13255,2.1328,2.13255,2.13276,11000000.0
2008-09-26 03:35:00,2.13291,2.13291,2.13251,2.13266,8000000.0
2008-09-26 03:36:00,2.1326,2.1326,2.13193,2.13217,8000000.0
2008-09-26 03:37:00,2.13198,2.13218,2.13186,2.13186,8000000.0
2008-09-26 03:38:00,2.13185,2.13185,2.13152,2.13183,8000000.0
2008-09-26 03:39:00,2.1318,2.13199,2.13165,2.13185,10000000.0
2008-09-26 03:40:00,2.13224,2.13239,2.13216,2.13222,10000000.0
2008-09-26 03:41:00,2.13232,2.13253,2.13232,2.13253,8000000.0
2008-09-26 03:42:00,2.13241,2.13249,2.13232,2.1324,7000000.0
2008-09-26 03:43:00,2.13234,2.13292,2.13234,2.13292,9000000.0
2008-09-26 03:44:00,2.13317,2.13327,2.13302,2.13305,9000000.0
2008-09-26 03:45:00,2.13309,2.1332,2.133,2.133,7000000.0
2008-09-26 03:46:00,2.13317,2.13357,2.13317,2.13357,8000000.0
2008-09-26 03:47:00,2.13374,2.13397,2.13361,2.13397,9000000.0
2008-09-26 03:48:00,2.13427,2.13458,2.13424,2.13448,10000000.0
2008-09-26 03:49:00,2.13449,2.13467,2.13449,2.13467,23000000.0
2008-09-26 03:50:00,2.13527,2.13535,2.13507,2.13507,7000000.0
2008-09-26 03:51:00,2.13476,2.13476,2.13425,2.13425,8000000.0
2008-09-26 03:52:00,2.13425,2.13439,2.13396,2.13415,9000000.0
2008-09-26 03:53:00,2.13386,2.13386,2.13355,2.13355,8000000.0
2008-09-26 03:54:00,2.13377,2.13394,2.13354,2.13394,9000000.0
2008-09-26 03:55:00,2.13338,2.13352,2.13324,2.13352,10000000.0
2008-09-26 03:56:00,2.1339,2.13406,2.1339,2.13406,12000000.0
2008-09-26 03:57:00,2.13404,2.13404,2.13365,2.13382,9000000.0
2008-09-26 03:58:00,2.13412,2.13423,2.1339,2.13399,8000000.0
2008-09-26 03:59:00,2.13456,2.13464,2.13402,2.13402,7000000.0
2008-09-26 04:00:00,2.13433,2.13494,2.13433,2.13462,18000000.0
2008-09-26 04:01:00,2.13449,2.1346,2.13408,2.13408,8000000.0
2008-09-26 04:02:00,2.13391,2.13401,2.13366,2.13396,25000000.0
2008-09-26 04:03:00,2.13405,2.13448,2.13405,2.13444,12000000.0
2008-09-26 04:04:00,2.13438,2.13438,2.13353,2.13353,9000000.0
2008-09-26 04:05:00,2.13341,2.13378,2.13338,2.13338,7000000.0
2008-09-26 04:06:00,2.13298,2.13324,2.1327,2.13324,11000000.0
2008-09-26 04:07:00,2.13342,2.13362,2.13342,2.13362,7000000.0
2008-09-26 04:08:00,2.13361,2.13361,2.1334,2.13356,10000000.0
2008-09-26 04:09:00,2.13346,2.13365,2.13346,2.13351,8000000.0
2008-09-26 04:10:00,2.13329,2.13346,2.13318,2.13318,9000000.0
2008-09-26 04:11:00,2.13326,2.1333,2.13312,2.13312,7000000.0
2008-09-26 04:12:00,2.13317,2.13336,2.13317,2.13326,11000000.0
2008-09-26 04:13:00,2.13295,2.13295,2.13246,2.13246,8000000.0
2008-09-26 04:14:00,2.13239,2.13259,2.13239,2.13259,7000000.0
2008-09-26 04:15:00,2.13264,2.13288,2.13251,2.13251,8000000.0
2008-09-26 04:16:00,2.13248,2.13262,2.13243,2.13243,8000000.0
2008-09-26 04:17:00,2.13295,2.13347,2.13295,2.13316,19000000.0
2008-09-26 04:18:00,2.13333,2.13333,2.1328,2.13287,8000000.0
2008-09-26 04:19:00,2.13293,2.13314,2.1326,2.1328,21000000.0
2008-09-26 04:20:00,2.13295,2.13306,2.13272,2.13283,11000000.0
2008-09-26 04:21:00,2.13297,2.13335,2.13297,2.13335,7000000.0
2008-09-26 04:22:00,2.1335,2.1335,2.13324,2.13324,8000000.0
2008-09-26 04:23:00,2.1333,2.1333,2.13293,2.13293,9000000.0
2008-09-26 04:24:00,2.13281,2.13299,2.13281,2.13281,12000000.0
2008-09-26 04:25:00,2.13296,2.13356,2.13296,2.13356,9000000.0
2008-09-26 04:26:00,2.13396,2.13396,2.13381,2.13396,8000000.0
2008-09-26 04:27:00,2.13406,2.1342,2.13402,2.13404,9000000.0
2008-09-26 04:28:00,2.13397,2.13399,2.13389,2.13395,14000000.0
2008-09-26 04:29:00,2.13378,2.13378,2.13321,2.13368,16000000.0
2008-09-26 04:30:00,2.13391,2.13423,2.13391,2.13411,25000000.0
2008-09-26 04:31:00,2.13387,2.13387,2.13356,2.1337,8000000.0
2008-09-26 04:32:00,2.13399,2.13399,2.13356,2.13356,8000000.0
2008-09-26 04:33:00,2.13345,2.13354,2.13345,2.13353,10000000.0
2008-09-26 04:34:00,2.13357,2.13357,2.13318,2.13337,10000000.0
2008-09-26 04:35:00,2.13382,2.13397,2.13363,2.13366,9000000.0
2008-09-26 04:36:00,2.13354,2.1338,2.1334,2.1338,7000000.0
2008-09-26 04:37:00,2.13352,2.13352,2.13294,2.13294,7000000.0
2008-09-26 04:38:00,2.13309,2.13319,2.13289,2.13319,10000000.0
2008-09-26 04:39:00,2.13308,2.1331,2.13298,2.133,8000000.0
2008-09-26 04:40:00,2.1327,2.13283,2.13263,2.13283,11000000.0
2008-09-26 04:41:00,2.13277,2.13287,2.13268,2.13278,9000000.0
2008-09-26 04:42:00,2.13256,2.13277,2.13256,2.13277,11000000.0
2008-09-26 04:43:00,2.13267,2.13328,2.13267,2.13328,9000000.0
2008-09-26 04:44:00,2.13364,2.13366,2.13247,2.13247,8000000.0
2008-09-26 04:45:00,2.13244,2.13244,2.13216,2.13216,9000000.0
2008-09-26 04:46:00,2.13218,2.13255,2.13218,2.1325,7000000.0
2008-09-26 04:47:00,2.1328,2.1328,2.13215,2.13244,8000000.0
2008-09-26 04:48:00,2.1322,2.13237,2.13215,2.13237,7000000.0
2008-09-26 04:49:00,2.13232,2.13236,2.13217,2.13226,8000000.0
2008-09-26 04:50:00,2.13235,2.13259,2.13235,2.13259,7000000.0
2008-09-26 04:51:00,2.13253,2.13253,2.13228,2.13233,15000000.0
2008-09-26 04:52:00,2.13224,2.13224,2.13185,2.13188,9000000.0
2008-09-26 04:53:00,2.1318,2.13226,2.1318,2.13226,8000000.0
2008-09-26 04:54:00,2.13224,2.13224,2.13208,2.13208,11000000.0
2008-09-26 04:55:00,2.13227,2.13245,2.13227,2.13227,11000000.0
2008-09-26 04:56:00,2.1322,2.1325,2.1322,2.13239,12000000.0
2008-09-26 04:57:00,2.13255,2.13296,2.13255,2.13296,8000000.0
2008-09-26 04:58:00,2.13309,2.13339,2.13267,2.13267,9000000.0
2008-09-26 04:59:00,2.13251,2.13295,2.13245,2.13295,12000000.0
2008-09-26 05:00:00,2.13304,2.13305,2.13297,2.13297,9000000.0
2008-09-26 05:01:00,2.13229,2.13282,2.13229,2.13258,7000000.0
2008-09-26 05:02:00,2.1329,2.13319,2.13275,2.13275,7000000.0
2008-09-26 05:03:00,2.13272,2.13275,2.13249,2.13249,8000000.0
2008-09-26 05:04:00,2.13243,2.1326,2.13243,2.13259,9000000.0
2008-09-26 05:05:00,2.13268,2.13343,2.13268,2.13343,13000000.0
2008-09-26 05:06:00,2.13337,2.13337,2.13259,2.13278,8000000.0
2008-09-26 05:07:00,2.13258,2.1326,2.13255,2.13255,10000000.0
2008-09-26 05:08:00,2.13285,2.13301,2.13275,2.13295,10000000.0
2008-09-26 05:09:00,2.13269,2.13286,2.13269,2.13282,16000000.0
2008-09-26 05:10:00,2.13297,2.13333,2.13269,2.13269,12000000.0
2008-09-26 05:11:00,2.13258,2.13322,2.13258,2.1331,11000000.0
2008-09-26 05:12:00,2.13255,2.13261,2.13253,2.13261,16000000.0
2008-09-26 05:13:00,2.13318,2.13332,2.13266,2.13266,9000000.0
2008-09-26 05:14:00,2.13267,2.13267,2.1326,2.13265,12000000.0
2008-09-26 05:15:00,2.13273,2.13281,2.13273,2.13281,8000000.0
2008-09-26 05:16:00,2.13275,2.13275,2.13194,2.13207,11000000.0
2008-09-26 05:17:00,2.13233,2.13252,2.13233,2.13238,9000000.0
2008-09-26 05:18:00,2.13215,2.13215,2.13172,2.13172,16000000.0
2008-09-26 05:19:00,2.1318,2.1322,2.1318,2.1322,9000000.0
2008-09-26 05:20:00,2.13232,2.13261,2.13232,2.13245,11000000.0
2008-09-26 05:21:00,2.1325,2.1325,2.13199,2.13227,15000000.0
2008-09-26 05:22:00,2.13255,2.13324,2.13244,2.13324,28000000.0
2008-09-26 05:23:00,2.13328,2.13334,2.13321,2.13321,26000000.0
2008-09-26 05:24:00,2.13315,2.1332,2.13306,2.13306,27000000.0
2008-09-26 05:25:00,2.13236,2.13236,2.13197,2.13197,47000000.0
2008-09-26 05:26:00,2.13219,2.13274,2.13219,2.13232,38000000.0
2008-09-26 05:27:00,2.13198,2.13198,2.13168,2.13168,7000000.0
2008-09-26 05:28:00,2.132,2.132,2.13174,2.13174,22000000.0
2008-09-26 05:29:00,2.13173,2.13222,2.13173,2.13204,11000000.0
2008-09-26 05:30:00,2.13206,2.13224,2.13206,2.13209,7000000.0
2008-09-26 05:31:00,2.13217,2.13251,2.13217,2.13245,10000000.0
2008-09-26 05:32:00,2.13238,2.1324,2.13226,2.13226,10000000.0
2008-09-26 05:33:00,2.13219,2.13219,2.13206,2.13206,8000000.0
2008-09-26 05:34:00,2.13198,2.13198,2.1318,2.1318,8000000.0
2008-09-26 05:35:00,2.13179,2.13218,2.13179,2.13218,10000000.0
2008-09-26 05:36:00,2.13229,2.13229,2.13192,2.13192,15000000.0
2008-09-26 05:37:00,2.13201,2.13248,2.13201,2.13248,11000000.0
2008-09-26 05:38:00,2.13279,2.13279,2.13244,2.13244,11000000.0
2008-09-26 05:39:00,2.13288,2.13301,2.13241,2.13269,7000000.0
2008-09-26 05:40:00,2.13252,2.13277,2.13252,2.13277,9000000.0
2008-09-26 05:41:00,2.13284,2.13313,2.13284,2.13305,9000000.0
2008-09-26 05:42:00,2.13316,2.13327,2.13308,2.13327,16000000.0
2008-09-26 05:43:00,2.1333,2.13356,2.1333,2.13356,8000000.0
2008-09-26 05:44:00,2.13347,2.13354,2.13346,2.13354,9000000.0
2008-09-26 05:45:00,2.13353,2.13371,2.13353,2.13371,13000000.0
2008-09-26 05:46:00,2.13381,2.13397,2.13381,2.13391,10000000.0
2008-09-26 05:47:00,2.13388,2.13409,2.13363,2.13377,15000000.0
2008-09-26 05:48:00,2.13389,2.13436,2.13389,2.13436,11000000.0
2008-09-26 05:49:00,2.13438,2.13438,2.13383,2.13383,8000000.0
2008-09-26 05:50:00,2.13432,2.13432,2.13412,2.13412,13000000.0
2008-09-26 05:51:00,2.13393,2.13393,2.13335,2.13335,30000000.0
2008-09-26 05:52:00,2.13355,2.13375,2.13355,2.13365,15000000.0
2008-09-26 05:53:00,2.13358,2.13367,2.13338,2.13339,8000000.0
2008-09-26 05:54:00,2.13382,2.13399,2.13382,2.13392,16000000.0
2008-09-26 05:55:00,2.13353,2.1339,2.13353,2.1339,11000000.0
2008-09-26 05:56:00,2.13379,2.13379,2.13358,2.13362,33000000.0
2008-09-26 05:57:00,2.13395,2.13453,2.13395,2.13453,11000000.0
2008-09-26 05:58:00,2.13464,2.13464,2.13385,2.13385,19000000.0
2008-09-26 05:59:00,2.13371,2.13396,2.13368,2.13393,12000000.0
2008-09-26 06:00:00,2.13402,2.1342,2.13395,2.13401,25000000.0
2008-09-26 06:01:00,2.13393,2.13408,2.13389,2.13405,16000000.0
2008-09-26 06:02:00,2.13414,2.13422,2.13401,2.13401,13000000.0
2008-09-26 06:03:00,2.13414,2.13418,2.13403,2.13413,22000000.0
2008-09-26 06:04:00,2.13423,2.13423,2.13413,2.13415,11000000.0
2008-09-26 06:05:00,2.13427,2.13437,2.13427,2.13437,9000000.0
2008-09-26 06:06:00,2.1342,2.13437,2.1342,2.13434,8000000.0
2008-09-26 06:07:00,2.13445,2.13454,2.13441,2.13454,10000000.0
2008-09-26 06:08:00,2.13447,2.13447,2.13432,2.13442,8000000.0
2008-09-26 06:09:00,2.13444,2.13467,2.13437,2.13437,10000000.0
2008-09-26 06:10:00,2.13452,2.13479,2.13452,2.13479,8000000.0
2008-09-26 06:11:00,2.13507,2.13538,2.13501,2.13538,7000000.0
2008-09-26 06:12:00,2.13522,2.1354,2.13504,2.13534,10000000.0
2008-09-26 06:13:00,2.13521,2.13521,2.1342,2.1342,15000000.0
2008-09-26 06:14:00,2.13408,2.13408,2.13391,2.13391,10000000.0
2008-09-26 06:15:00,2.13369,2.13374,2.13354,2.13373,18000000.0
2008-09-26 06:16:00,2.13357,2.13374,2.13327,2.13368,11000000.0
2008-09-26 06:17:00,2.13362,2.13391,2.13362,2.13391,7000000.0
2008-09-26 06:18:00,2.1344,2.13473,2.1344,2.13462,13000000.0
2008-09-26 06:19:00,2.13431,2.13482,2.13431,2.13472,12000000.0
2008-09-26 06:20:00,2.13436,2.13448,2.13399,2.13403,18000000.0
2008-09-26 06:21:00,2.13402,2.13418,2.1336,2.13393,26000000.0
2008-09-26 06:22:00,2.13383,2.13403,2.13383,2.13403,10000000.0
2008-09-26 06:23:00,2.13362,2.13387,2.13321,2.13321,11000000.0
2008-09-26 06:24:00,2.13329,2.13334,2.13319,2.13334,11000000.0
2008-09-26 06:25:00,2.13327,2.1337,2.13327,2.1337,10000000.0
2008-09-26 06:26:00,2.13383,2.13389,2.13362,2.13362,7000000.0
2008-09-26 06:27:00,2.13417,2.13417,2.13329,2.13329,8000000.0
2008-09-26 06:28:00,2.13327,2.13402,2.13327,2.13402,7000000.0
2008-09-26 06:29:00,2.13425,2.13425,2.13378,2.13408,9000000.0
2008-09-26 06:30:00,2.13417,2.13456,2.13413,2.13413,11000000.0
2008-09-26 06:31:00,2.13438,2.1356,2.13438,2.13554,20000000.0
2008-09-26 06:32:00,2.13552,2.13572,2.13454,2.13454,31000000.0
2008-09-26 06:33:00,2.13419,2.13419,2.13358,2.13358,17000000.0
2008-09-26 06:34:00,2.13291,2.13323,2.13291,2.13321,9000000.0
2008-09-26 06:35:00,2.13278,2.13278,2.1311,2.1311,8000000.0
2008-09-26 06:36:00,2.13134,2.13166,2.13134,2.13163,10000000.0
2008-09-26 06:37:00,2.13193,2.13193,2.13155,2.13155,7000000.0
2008-09-26 06:38:00,2.13142,2.13142,2.1309,2.13098,8000000.0
2008-09-26 06:39:00,2.1306,2.13135,2.1306,2.13078,12000000.0
2008-09-26 06:40:00,2.13081,2.13081,2.13052,2.13052,7000000.0
2008-09-26 06:41:00,2.13114,2.13173,2.13114,2.13173,7000000.0
2008-09-26 06:42:00,2.13194,2.13194,2.13113,2.13113,7000000.0
2008-09-26 06:43:00,2.13145,2.13184,2.13145,2.13166,9000000.0
2008-09-26 06:44:00,2.13167,2.13193,2.13167,2.1317,11000000.0
2008-09-26 06:45:00,2.13144,2.13196,2.13144,2.13186,8000000.0
2008-09-26 06:46:00,2.1324,2.13268,2.1324,2.13268,8000000.0
2008-09-26 06:47:00,2.13313,2.13327,2.13084,2.13282,8000000.0
2008-09-26 06:48:00,2.13298,2.13371,2.13298,2.13371,8000000.0
2008-09-26 06:49:00,2.13413,2.13415,2.134,2.1341,9000000.0
2008-09-26 06:50:00,2.13366,2.13369,2.1336,2.13369,9000000.0
2008-09-26 06:51:00,2.13363,2.13363,2.13321,2.13321,11000000.0
2008-09-26 06:52:00,2.13322,2.13332,2.13322,2.13322,7000000.0
2008-09-26 06:53:00,2.13333,2.13343,2.13332,2.13343,8000000.0
2008-09-26 06:54:00,2.13359,2.13359,2.13324,2.13324,11000000.0
2008-09-26 06:55:00,2.13283,2.13283,2.1326,2.1326,8000000.0
2008-09-26 06:56:00,2.13239,2.13243,2.13235,2.13243,13000000.0
2008-09-26 06:57:00,2.13241,2.13242,2.13223,2.13235,18000000.0
2008-09-26 06:58:00,2.13198,2.13198,2.13141,2.13167,16000000.0
2008-09-26 06:59:00,2.13195,2.13208,2.13169,2.13198,11000000.0
2008-09-26 07:00:00,2.13211,2.13211,2.13171,2.13171,8000000.0
2008-09-26 07:01:00,2.13174,2.13183,2.13151,2.13151,14000000.0
2008-09-26 07:02:00,2.13132,2.13149,2.13106,2.13107,18000000.0
2008-09-26 07:03:00,2.13111,2.1313,2.13099,2.1313,8000000.0
2008-09-26 07:04:00,2.13102,2.13102,2.1306,2.1306,8000000.0
2008-09-26 07:05:00,2.13052,2.13112,2.13052,2.13099,10000000.0
2008-09-26 07:06:00,2.13097,2.13137,2.13097,2.13135,8000000.0
2008-09-26 07:07:00,2.13131,2.13153,2.13131,2.13153,15000000.0
2008-09-26 07:08:00,2.13163,2.13282,2.13163,2.13282,18000000.0
2008-09-26 07:09:00,2.13358,2.13392,2.13358,2.13371,8000000.0
2008-09-26 07:10:00,2.13279,2.13279,2.13212,2.13212,18000000.0
2008-09-26 07:11:00,2.13238,2.13238,2.13182,2.13211,11000000.0
2008-09-26 07:12:00,2.13265,2.13265,2.13226,2.13226,11000000.0
2008-09-26 07:13:00,2.1324,2.13253,2.13233,2.13252,9000000.0
2008-09-26 07:14:00,2.13212,2.13235,2.13203,2.13223,12000000.0
2008-09-26 07:15:00,2.13179,2.13179,2.13158,2.13158,7000000.0
2008-09-26 07:16:00,2.13173,2.13241,2.13173,2.13241,12000000.0
2008-09-26 07:17:00,2.13222,2.13227,2.13198,2.13199,15000000.0
2008-09-26 07:18:00,2.13188,2.13288,2.13188,2.13258,8000000.0
2008-09-26 07:19:00,2.13236,2.13245,2.1323,2.13245,7000000.0
2008-09-26 07:20:00,2.1327,2.13278,2.13262,2.13262,9000000.0
2008-09-26 07:21:00,2.13293,2.13293,2.13262,2.13291,10000000.0
2008-09-26 07:22:00,2.13307,2.13312,2.13254,2.13254,7000000.0
2008-09-26 07:23:00,2.13264,2.13307,2.13261,2.13303,11000000.0
2008-09-26 07:24:00,2.13313,2.13397,2.13313,2.13382,23000000.0
2008-09-26 07:25:00,2.13376,2.1338,2.13367,2.13368,28000000.0
2008-09-26 07:26:00,2.13392,2.13408,2.13384,2.13406,14000000.0
2008-09-26 07:27:00,2.13403,2.13442,2.13389,2.13442,20000000.0
2008-09-26 07:28:00,2.13415,2.13415,2.13342,2.13364,17000000.0
2008-09-26 07:29:00,2.13385,2.13397,2.13346,2.13352,27000000.0
2008-09-26 07:30:00,2.1332,2.13355,2.1332,2.13332,20000000.0
2008-09-26 07:31:00,2.13397,2.13422,2.13323,2.13323,7000000.0
2008-09-26 07:32:00,2.13309,2.13326,2.13308,2.13326,11000000.0
2008-09-26 07:33:00,2.13287,2.13316,2.13287,2.13306,22000000.0
2008-09-26 07:34:00,2.13287,2.13374,2.13264,2.13374,16000000.0
2008-09-26 07:35:00,2.13446,2.13461,2.13434,2.13453,15000000.0
2008-09-26 07:36:00,2.13475,2.13479,2.13442,2.13442,8000000.0
2008-09-26 07:37:00,2.13455,2.13469,2.13452,2.13455,12000000.0
2008-09-26 07:38:00,2.13411,2.1344,2.13411,2.1344,7000000.0
2008-09-26 07:39:00,2.13423,2.13423,2.13399,2.13409,14000000.0
2008-09-26 07:40:00,2.13404,2.13417,2.13389,2.13389,9000000.0
2008-09-26 07:41:00,2.13405,2.13477,2.13405,2.13459,24000000.0
2008-09-26 07:42:00,2.13453,2.13459,2.13438,2.13459,17000000.0
2008-09-26 07:43:00,2.13462,2.13496,2.13455,2.13496,22000000.0
2008-09-26 07:44:00,2.13483,2.13498,2.13467,2.13485,10000000.0
2008-09-26 07:45:00,2.1351,2.13514,2.13474,2.13514,15000000.0
2008-09-26 07:46:00,2.13511,2.13576,2.13511,2.13559,17000000.0
2008-09-26 07:47:00,2.13577,2.13596,2.13534,2.13569,15000000.0
2008-09-26 07:48:00,2.13571,2.13571,2.135,2.135,10000000.0
2008-09-26 07:49:00,2.13438,2.13443,2.13396,2.13405,20000000.0
2008-09-26 07:50:00,2.1338,2.13431,2.1338,2.13418,17000000.0
2008-09-26 07:51:00,2.13455,2.13487,2.13455,2.13476,15000000.0
2008-09-26 07:52:00,2.13478,2.13544,2.13478,2.135,29000000.0
2008-09-26 07:53:00,2.13551,2.13552,2.13534,2.1354,13000000.0
2008-09-26 07:54:00,2.13534,2.13585,2.13534,2.13574,23000000.0
2008-09-26 07:55:00,2.13566,2.13579,2.13538,2.13538,27000000.0
2008-09-26 07:56:00,2.13578,2.13578,2.13528,2.13528,18000000.0
2008-09-26 07:57:00,2.13475,2.13511,2.13475,2.13511,20000000.0
2008-09-26 07:58:00,2.13521,2.13551,2.13521,2.13551,13000000.0
2008-09-26 07:59:00,2.13515,2.13515,2.13436,2.13436,23000000.0
2008-09-26 08:00:00,2.13494,2.13533,2.13494,2.1351,31000000.0
2008-09-26 08:01:00,2.13556,2.13658,2.13556,2.13658,13000000.0
2008-09-26 08:02:00,2.13621,2.13621,2.13471,2.13471,12000000.0
2008-09-26 08:03:00,2.13472,2.13597,2.13472,2.13597,20000000.0
2008-09-26 08:04:00,2.13514,2.13514,2.13481,2.13507,30000000.0
2008-09-26 08:05:00,2.13408,2.1341,2.1338,2.1341,9000000.0
2008-09-26 08:06:00,2.1338,2.1338,2.13359,2.13366,21000000.0
2008-09-26 08:07:00,2.13337,2.13337,2.13273,2.13303,15000000.0
2008-09-26 08:08:00,2.13227,2.13227,2.13088,2.13121,25000000.0
2008-09-26 08:09:00,2.13085,2.1322,2.13083,2.13211,23000000.0
2008-09-26 08:10:00,2.13236,2.13242,2.13151,2.13151,27000000.0
2008-09-26 08:11:00,2.1313,2.1314,2.13114,2.13124,18000000.0
2008-09-26 08:12:00,2.13121,2.13121,2.13096,2.13113,22000000.0
2008-09-26 08:13:00,2.13128,2.13164,2.13123,2.13155,18000000.0
2008-09-26 08:14:00,2.13193,2.13208,2.13169,2.13198,33000000.0
2008-09-26 08:15:00,2.13183,2.1319,2.1316,2.13171,21000000.0
2008-09-26 08:16:00,2.13192,2.13195,2.13157,2.13157,21000000.0
2008-09-26 08:17:00,2.13159,2.13201,2.13119,2.13125,19000000.0
2008-09-26 08:18:00,2.13143,2.13203,2.13125,2.13203,17000000.0
2008-09-26 08:19:00,2.1321,2.13223,2.13186,2.13186,16000000.0
2008-09-26 08:20:00,2.13186,2.13189,2.13171,2.13172,13000000.0
2008-09-26 08:21:00,2.13179,2.1318,2.13144,2.13173,18000000.0
2008-09-26 08:22:00,2.13198,2.13206,2.13176,2.13206,26000000.0
2008-09-26 08:23:00,2.13196,2.13204,2.13187,2.13192,16000000.0
2008-09-26 08:24:00,2.13205,2.13205,2.13188,2.13201,28000000.0
2008-09-26 08:25:00,2.13246,2.13251,2.13221,2.13237,49000000.0
2008-09-26 08:26:00,2.13219,2.13219,2.13096,2.13096,14000000.0
2008-09-26 08:27:00,2.13098,2.13112,2.1309,2.13098,31000000.0
2008-09-26 08:28:00,2.13104,2.13119,2.13079,2.13079,28000000.0
2008-09-26 08:29:00,2.1308,2.1308,2.12943,2.1296,32000000.0
2008-09-26 08:30:00,2.1295,2.13101,2.1295,2.13101,28000000.0
2008-09-26 08:31:00,2.13096,2.13132,2.1308,2.13132,40000000.0
2008-09-26 08:32:00,2.13122,2.13122,2.13074,2.13117,51000000.0
2008-09-26 08:33:00,2.13161,2.13161,2.13085,2.13085,48000000.0
2008-09-26 08:34:00,2.13074,2.13074,2.13049,2.13051,49000000.0
2008-09-26 08:35:00,2.13058,2.1308,2.13048,2.13062,39000000.0
2008-09-26 08:36:00,2.13069,2.13096,2.13069,2.13085,12000000.0
2008-09-26 08:37:00,2.13074,2.13082,2.13052,2.13056,25000000.0
2008-09-26 08:38:00,2.13092,2.13188,2.13092,2.13188,21000000.0
2008-09-26 08:39:00,2.13225,2.13282,2.13225,2.13282,23000000.0
2008-09-26 08:40:00,2.13302,2.1332,2.13281,2.13281,36000000.0
2008-09-26 08:41:00,2.13296,2.13296,2.13274,2.13274,30000000.0
2008-09-26 08:42:00,2.13256,2.13266,2.13239,2.13239,17000000.0
2008-09-26 08:43:00,2.13198,2.13198,2.13181,2.13181,23000000.0
2008-09-26 08:44:00,2.13183,2.13208,2.13183,2.13208,17000000.0
2008-09-26 08:45:00,2.13228,2.13257,2.13228,2.13245,37000000.0
2008-09-26 08:46:00,2.13249,2.13297,2.13235,2.13297,23000000.0
2008-09-26 08:47:00,2.13272,2.1329,2.13268,2.13268,25000000.0
2008-09-26 08:48:00,2.13266,2.13274,2.13253,2.13272,36000000.0
2008-09-26 08:49:00,2.13272,2.1328,2.13261,2.13262,27000000.0
2008-09-26 08:50:00,2.13268,2.13283,2.13199,2.13199,56000000.0
2008-09-26 08:51:00,2.13201,2.1323,2.13069,2.13069,32000000.0
2008-09-26 08:52:00,2.13233,2.13233,2.13215,2.13225,39000000.0
2008-09-26 08:53:00,2.13224,2.13233,2.13209,2.1322,63000000.0
2008-09-26 08:54:00,2.13227,2.13231,2.13208,2.13208,42000000.0
2008-09-26 08:55:00,2.13219,2.13258,2.13219,2.13246,55000000.0
2008-09-26 08:56:00,2.13255,2.13255,2.1323,2.1323,21000000.0
2008-09-26 08:57:00,2.13204,2.13204,2.13166,2.13167,23000000.0
2008-09-26 08:58:00,2.1319,2.13201,2.13179,2.13186,18000000.0
2008-09-26 08:59:00,2.13209,2.13214,2.13206,2.13214,12000000.0
2008-09-26 09:00:00,2.13231,2.13236,2.13223,2.13227,26000000.0
2008-09-26 09:01:00,2.13153,2.13153,2.131,2.13128,19000000.0
2008-09-26 09:02:00,2.13131,2.13131,2.13067,2.13067,15000000.0
2008-09-26 09:03:00,2.13045,2.13045,2.12963,2.13009,16000000.0
2008-09-26 09:04:00,2.12995,2.1301,2.12974,2.12979,22000000.0
2008-09-26 09:05:00,2.12974,2.13006,2.12974,2.12996,11000000.0
2008-09-26 09:06:00,2.13042,2.13224,2.13042,2.13224,31000000.0
2008-09-26 09:07:00,2.13264,2.1328,2.1325,2.1325,33000000.0
2008-09-26 09:08:00,2.13221,2.13366,2.13221,2.13293,17000000.0
2008-09-26 09:09:00,2.13293,2.1335,2.13293,2.13346,37000000.0
2008-09-26 09:10:00,2.13329,2.13329,2.13225,2.1323,31000000.0
2008-09-26 09:11:00,2.13234,2.13234,2.1321,2.13229,26000000.0
2008-09-26 09:12:00,2.132,2.132,2.13117,2.13117,41000000.0
2008-09-26 09:13:00,2.13105,2.13107,2.13073,2.13102,61000000.0
2008-09-26 09:14:00,2.1309,2.1309,2.12993,2.13006,57000000.0
2008-09-26 09:15:00,2.13079,2.13079,2.12994,2.13029,33000000.0
2008-09-26 09:16:00,2.13024,2.13024,2.13015,2.13022,39000000.0
2008-09-26 09:17:00,2.13012,2.13012,2.12958,2.12965,40000000.0
2008-09-26 09:18:00,2.12956,2.12958,2.12917,2.12921,68000000.0
2008-09-26 09:19:00,2.12908,2.12908,2.12829,2.12846,52000000.0
2008-09-26 09:20:00,2.12865,2.12932,2.12865,2.12894,37000000.0
2008-09-26 09:21:00,2.12876,2.12907,2.12844,2.12907,61000000.0
2008-09-26 09:22:00,2.12901,2.12901,2.12843,2.12863,63000000.0
2008-09-26 09:23:00,2.12893,2.1304,2.12893,2.1304,65000000.0
2008-09-26 09:24:00,2.13031,2.13031,2.12992,2.13023,47000000.0
2008-09-26 09:25:00,2.13003,2.13003,2.12982,2.12983,32000000.0
2008-09-26 09:26:00,2.12991,2.12991,2.12944,2.12962,29000000.0
2008-09-26 09:27:00,2.1292,2.1292,2.1289,2.12912,55000000.0
2008-09-26 09:28:00,2.12895,2.12979,2.1284,2.12979,46000000.0
2008-09-26 09:29:00,2.12998,2.13031,2.12998,2.13027,32000000.0
2008-09-26 09:30:00,2.13054,2.13147,2.13054,2.13134,24000000.0
2008-09-26 09:31:00,2.13132,2.13132,2.13087,2.13096,18000000.0
2008-09-26 09:32:00,2.13114,2.1312,2.13084,2.13118,35000000.0
2008-09-26 09:33:00,2.1314,2.13199,2.13088,2.13199,43000000.0
2008-09-26 09:34:00,2.13162,2.13255,2.13162,2.13255,31000000.0
2008-09-26 09:35:00,2.13281,2.13543,2.1328,2.13543,47000000.0
2008-09-26 09:36:00,2.1354,2.13548,2.13262,2.13262,34000000.0
2008-09-26 09:37:00,2.13125,2.13125,2.13022,2.13022,49000000.0
2008-09-26 09:38:00,2.1298,2.12996,2.12957,2.12959,37000000.0
2008-09-26 09:39:00,2.13044,2.13127,2.13044,2.13127,61000000.0
2008-09-26 09:40:00,2.13196,2.13208,2.13143,2.13208,46000000.0
2008-09-26 09:41:00,2.13075,2.13173,2.1306,2.13173,33000000.0
2008-09-26 09:42:00,2.13165,2.13206,2.13165,2.13191,60000000.0
2008-09-26 09:43:00,2.13213,2.13216,2.13157,2.13161,66000000.0
2008-09-26 09:44:00,2.13184,2.13197,2.13124,2.13153,21000000.0
2008-09-26 09:45:00,2.13132,2.13233,2.13132,2.13177,22000000.0
2008-09-26 09:46:00,2.13152,2.13152,2.13058,2.13058,30000000.0
2008-09-26 09:47:00,2.13065,2.13141,2.13065,2.13141,24000000.0
2008-09-26 09:48:00,2.13165,2.13344,2.13165,2.13344,34000000.0
2008-09-26 09:49:00,2.13333,2.13365,2.1329,2.13365,26000000.0
2008-09-26 09:50:00,2.13287,2.13299,2.13264,2.13298,34000000.0
2008-09-26 09:51:00,2.13322,2.13386,2.1332,2.13386,56000000.0
2008-09-26 09:52:00,2.13395,2.13395,2.1332,2.13336,38000000.0
2008-09-26 09:53:00,2.13207,2.1332,2.13207,2.1332,32000000.0
2008-09-26 09:54:00,2.13382,2.13382,2.13365,2.13365,36000000.0
2008-09-26 09:55:00,2.13369,2.13431,2.13369,2.1343,38000000.0
2008-09-26 09:56:00,2.13421,2.13421,2.13366,2.13366,38000000.0
2008-09-26 09:57:00,2.13345,2.13345,2.13306,2.13306,30000000.0
2008-09-26 09:58:00,2.13296,2.13299,2.13264,2.13264,52000000.0
2008-09-26 09:59:00,2.13284,2.13315,2.13284,2.13296,32000000.0
2008-09-26 10:00:00,2.13152,2.13152,2.13094,2.1312,39000000.0
2008-09-26 10:01:00,2.13143,2.13145,2.13123,2.13145,44000000.0
2008-09-26 10:02:00,2.13153,2.13158,2.13114,2.13114,34000000.0
2008-09-26 10:03:00,2.1304,2.1304,2.1298,2.1298,47000000.0
2008-09-26 10:04:00,2.12941,2.13057,2.12941,2.13057,32000000.0
2008-09-26 10:05:00,2.13,2.13146,2.13,2.13146,32000000.0
2008-09-26 10:06:00,2.13193,2.13193,2.13144,2.13144,42000000.0
2008-09-26 10:07:00,2.13101,2.13142,2.13101,2.13142,51000000.0
2008-09-26 10:08:00,2.13149,2.13191,2.13122,2.13191,54000000.0
2008-09-26 10:09:00,2.13232,2.13293,2.13232,2.13293,53000000.0
2008-09-26 10:10:00,2.13288,2.13307,2.13238,2.13243,72000000.0
2008-09-26 10:11:00,2.13266,2.13266,2.13202,2.1324,61000000.0
2008-09-26 10:12:00,2.13246,2.13317,2.13246,2.13317,65000000.0
2008-09-26 10:13:00,2.13355,2.13371,2.13332,2.13371,56000000.0
2008-09-26 10:14:00,2.13345,2.1338,2.13345,2.1338,49000000.0
2008-09-26 10:15:00,2.13396,2.13398,2.13384,2.13386,46000000.0
2008-09-26 10:16:00,2.13382,2.13382,2.13338,2.13338,33000000.0
2008-09-26 10:17:00,2.13297,2.13328,2.13297,2.13328,37000000.0
2008-09-26 10:18:00,2.13292,2.13292,2.1324,2.1324,50000000.0
2008-09-26 10:19:00,2.13219,2.13221,2.13196,2.13196,59000000.0
2008-09-26 10:20:00,2.13189,2.13206,2.13189,2.13206,41000000.0
2008-09-26 10:21:00,2.13203,2.13231,2.13203,2.13226,44000000.0
2008-09-26 10:22:00,2.13231,2.13258,2.13108,2.13108,47000000.0
2008-09-26 10:23:00,2.13109,2.13164,2.13103,2.13121,58000000.0
2008-09-26 10:24:00,2.13142,2.13287,2.13142,2.13188,43000000.0
2008-09-26 10:25:00,2.13182,2.13187,2.13164,2.13172,60000000.0
2008-09-26 10:26:00,2.13194,2.13227,2.13179,2.13227,64000000.0
2008-09-26 10:27:00,2.13238,2.13238,2.13214,2.13219,54000000.0
2008-09-26 10:28:00,2.13207,2.13207,2.13174,2.13174,62000000.0
2008-09-26 10:29:00,2.13124,2.13124,2.13069,2.13069,61000000.0
2008-09-26 10:30:00,2.1301,2.1301,2.12866,2.12866,36000000.0
2008-09-26 10:31:00,2.12873,2.12898,2.12832,2.12832,39000000.0
2008-09-26 10:32:00,2.12803,2.12911,2.12803,2.12839,44000000.0
2008-09-26 10:33:00,2.12847,2.12861,2.12788,2.12788,18000000.0
2008-09-26 10:34:00,2.1274,2.12787,2.1274,2.12787,20000000.0
2008-09-26 10:35:00,2.12812,2.12813,2.12771,2.12786,23000000.0
2008-09-26 10:36:00,2.12811,2.12851,2.12811,2.1282,32000000.0
2008-09-26 10:37:00,2.12817,2.12817,2.12806,2.12812,30000000.0
2008-09-26 10:38:00,2.1283,2.12876,2.1283,2.12868,26000000.0
2008-09-26 10:39:00,2.12861,2.12882,2.12839,2.12882,29000000.0
2008-09-26 10:40:00,2.12869,2.12872,2.12859,2.12866,19000000.0
2008-09-26 10:41:00,2.12882,2.12981,2.12882,2.12981,29000000.0
2008-09-26 10:42:00,2.12999,2.13015,2.12999,2.12999,38000000.0
2008-09-26 10:43:00,2.12997,2.13002,2.12994,2.12994,27000000.0
2008-09-26 10:44:00,2.12994,2.12994,2.12927,2.12965,26000000.0
2008-09-26 10:45:00,2.12916,2.12949,2.12887,2.12949,27000000.0
2008-09-26 10:46:00,2.12985,2.12985,2.12947,2.12947,35000000.0
2008-09-26 10:47:00,2.12905,2.12984,2.12905,2.12984,23000000.0
2008-09-26 10:48:00,2.13027,2.13073,2.12997,2.13073,44000000.0
2008-09-26 10:49:00,2.13077,2.13099,2.13051,2.13099,36000000.0
2008-09-26 10:50:00,2.13144,2.13155,2.13135,2.13155,47000000.0
2008-09-26 10:51:00,2.13177,2.13298,2.13177,2.13298,45000000.0
2008-09-26 10:52:00,2.13283,2.13295,2.13265,2.13281,33000000.0
2008-09-26 10:53:00,2.13268,2.13268,2.13175,2.13175,46000000.0
2008-09-26 10:54:00,2.13185,2.13221,2.13185,2.13205,35000000.0
2008-09-26 10:55:00,2.13208,2.13258,2.13208,2.13231,37000000.0
2008-09-26 10:56:00,2.13194,2.13209,2.13177,2.13181,33000000.0
2008-09-26 10:57:00,2.13297,2.13363,2.13293,2.13293,33000000.0
2008-09-26 10:58:00,2.13313,2.13342,2.13313,2.13342,26000000.0
2008-09-26 10:59:00,2.13362,2.13435,2.13299,2.13435,47000000.0
2008-09-26 11:00:00,2.13455,2.13474,2.13442,2.13474,39000000.0
2008-09-26 11:01:00,2.13476,2.13528,2.13476,2.13517,45000000.0
2008-09-26 11:02:00,2.13499,2.13501,2.13483,2.13501,17000000.0
2008-09-26 11:03:00,2.13504,2.13504,2.13447,2.13447,37000000.0
2008-09-26 11:04:00,2.13426,2.13477,2.13426,2.13467,40000000.0
2008-09-26 11:05:00,2.13487,2.13487,2.13431,2.13455,18000000.0
2008-09-26 11:06:00,2.1344,2.13505,2.13423,2.13505,19000000.0
2008-09-26 11:07:00,2.13503,2.13503,2.13379,2.13422,30000000.0
2008-09-26 11:08:00,2.13398,2.13444,2.13396,2.13444,30000000.0
2008-09-26 11:09:00,2.13397,2.13418,2.1329,2.1329,45000000.0
2008-09-26 11:10:00,2.13333,2.13416,2.13333,2.13396,35000000.0
2008-09-26 11:11:00,2.13405,2.13441,2.13401,2.13407,46000000.0
2008-09-26 11:12:00,2.13408,2.13514,2.13408,2.13514,55000000.0
2008-09-26 11:13:00,2.13494,2.13519,2.13421,2.13421,59000000.0
2008-09-26 11:14:00,2.13367,2.1341,2.13367,2.1341,41000000.0
2008-09-26 11:15:00,2.13418,2.13435,2.13384,2.13384,34000000.0
2008-09-26 11:16:00,2.13471,2.13488,2.13454,2.13485,20000000.0
2008-09-26 11:17:00,2.13462,2.13462,2.13417,2.13435,57000000.0
2008-09-26 11:18:00,2.13402,2.13402,2.13314,2.13314,44000000.0
2008-09-26 11:19:00,2.13318,2.13318,2.13237,2.13238,63000000.0
2008-09-26 11:20:00,2.13242,2.13242,2.1318,2.13216,43000000.0
2008-09-26 11:21:00,2.13216,2.13216,2.13193,2.13211,34000000.0
2008-09-26 11:22:00,2.13226,2.13293,2.13226,2.1324,56000000.0
2008-09-26 11:23:00,2.1327,2.13284,2.13262,2.13283,43000000.0
2008-09-26 11:24:00,2.13302,2.13302,2.13278,2.13282,53000000.0
2008-09-26 11:25:00,2.13294,2.13331,2.13294,2.13331,29000000.0
2008-09-26 11:26:00,2.1333,2.13333,2.13271,2.13271,41000000.0
2008-09-26 11:27:00,2.13264,2.13265,2.1322,2.1322,34000000.0
2008-09-26 11:28:00,2.13213,2.13225,2.13202,2.13222,36000000.0
2008-09-26 11:29:00,2.13228,2.13233,2.13212,2.13233,43000000.0
2008-09-26 11:30:00,2.13253,2.13253,2.1318,2.13184,24000000.0
2008-09-26 11:31:00,2.13146,2.13171,2.13117,2.13171,34000000.0
2008-09-26 11:32:00,2.13222,2.13287,2.13222,2.1327,46000000.0
2008-09-26 11:33:00,2.13273,2.13276,2.13241,2.13261,41000000.0
2008-09-26 11:34:00,2.13276,2.13293,2.13276,2.13293,28000000.0
2008-09-26 11:35:00,2.13285,2.13286,2.13271,2.13272,44000000.0
2008-09-26 11:36:00,2.13256,2.13294,2.13247,2.13294,48000000.0
2008-09-26 11:37:00,2.1331,2.13313,2.13293,2.13309,50000000.0
2008-09-26 11:38:00,2.13299,2.13299,2.13253,2.13253,37000000.0
2008-09-26 11:39:00,2.13175,2.13175,2.13037,2.13037,52000000.0
2008-09-26 11:40:00,2.13016,2.13036,2.13016,2.13036,27000000.0
2008-09-26 11:41:00,2.13031,2.13043,2.13012,2.13012,49000000.0
2008-09-26 11:42:00,2.13031,2.13049,2.13008,2.1303,22000000.0
2008-09-26 11:43:00,2.13046,2.13046,2.13014,2.13014,45000000.0
2008-09-26 11:44:00,2.13027,2.13027,2.13013,2.13021,42000000.0
2008-09-26 11:45:00,2.12974,2.12987,2.12953,2.12958,41000000.0
2008-09-26 11:46:00,2.12949,2.12963,2.12947,2.12955,38000000.0
2008-09-26 11:47:00,2.12956,2.1296,2.12926,2.1295,22000000.0
2008-09-26 11:48:00,2.12919,2.12938,2.12919,2.12935,27000000.0
2008-09-26 11:49:00,2.12927,2.13016,2.12926,2.13016,41000000.0
2008-09-26 11:50:00,2.13009,2.13009,2.1296,2.12972,44000000.0
2008-09-26 11:51:00,2.12989,2.13009,2.12989,2.13009,37000000.0
2008-09-26 11:52:00,2.13034,2.1308,2.13032,2.1308,37000000.0
2008-09-26 11:53:00,2.13002,2.13002,2.12907,2.12907,33000000.0
2008-09-26 11:54:00,2.1289,2.12899,2.12866,2.12868,37000000.0
2008-09-26 11:55:00,2.12878,2.12953,2.12878,2.12953,38000000.0
2008-09-26 11:56:00,2.13033,2.13059,2.1301,2.13016,51000000.0
2008-09-26 11:57:00,2.13026,2.13074,2.13026,2.13072,29000000.0
2008-09-26 11:58:00,2.13089,2.13089,2.13038,2.13038,31000000.0
2008-09-26 11:59:00,2.13001,2.13012,2.12999,2.13002,51000000.0
2008-09-26 12:00:00,2.13018,2.13042,2.12996,2.12996,23000000.0
2008-09-26 12:01:00,2.13014,2.13051,2.13014,2.13051,24000000.0
2008-09-26 12:02:00,2.13104,2.13109,2.1308,2.1308,34000000.0
2008-09-26 12:03:00,2.13063,2.13063,2.13029,2.13031,36000000.0
2008-09-26 12:04:00,2.13047,2.1305,2.13033,2.13036,33000000.0
2008-09-26 12:05:00,2.13037,2.13041,2.13016,2.13041,26000000.0
2008-09-26 12:06:00,2.13044,2.13044,2.13007,2.13007,15000000.0
2008-09-26 12:07:00,2.13004,2.1303,2.13002,2.1303,23000000.0
2008-09-26 12:08:00,2.12997,2.12997,2.12937,2.12937,37000000.0
2008-09-26 12:09:00,2.12935,2.12982,2.12935,2.12951,11000000.0
2008-09-26 12:10:00,2.12949,2.12951,2.12937,2.12937,25000000.0
2008-09-26 12:11:00,2.12906,2.12927,2.12905,2.12925,33000000.0
2008-09-26 12:12:00,2.12919,2.12952,2.12919,2.12931,31000000.0
2008-09-26 12:13:00,2.12923,2.1293,2.12915,2.1293,24000000.0
2008-09-26 12:14:00,2.12946,2.12946,2.1288,2.1288,36000000.0
2008-09-26 12:15:00,2.12978,2.13011,2.12978,2.12996,29000000.0
2008-09-26 12:16:00,2.12987,2.12987,2.12953,2.12983,30000000.0
2008-09-26 12:17:00,2.13005,2.13028,2.1299,2.12999,41000000.0
2008-09-26 12:18:00,2.12955,2.12958,2.12921,2.12942,43000000.0
2008-09-26 12:19:00,2.12939,2.12961,2.12939,2.12956,37000000.0
2008-09-26 12:20:00,2.12955,2.12958,2.12938,2.12941,40000000.0
2008-09-26 12:21:00,2.12923,2.12923,2.12877,2.12877,61000000.0
2008-09-26 12:22:00,2.12865,2.12867,2.12858,2.12858,24000000.0
2008-09-26 12:23:00,2.12852,2.12868,2.12852,2.12863,23000000.0
2008-09-26 12:24:00,2.1288,2.1288,2.12824,2.12824,30000000.0
2008-09-26 12:25:00,2.12782,2.12782,2.12693,2.12721,22000000.0
2008-09-26 12:26:00,2.12741,2.12791,2.12741,2.12791,32000000.0
2008-09-26 12:27:00,2.12771,2.12771,2.12749,2.12757,25000000.0
2008-09-26 12:28:00,2.12741,2.12747,2.12723,2.12739,58000000.0
2008-09-26 12:29:00,2.12736,2.12736,2.12449,2.12542,71000000.0
2008-09-26 12:30:00,2.12521,2.12745,2.12471,2.12745,47000000.0
2008-09-26 12:31:00,2.12809,2.12862,2.12805,2.12856,55000000.0
2008-09-26 12:32:00,2.12852,2.12855,2.12833,2.12833,32000000.0
2008-09-26 12:33:00,2.12822,2.12825,2.12791,2.12791,40000000.0
2008-09-26 12:34:00,2.12863,2.12886,2.12863,2.12886,14000000.0
2008-09-26 12:35:00,2.12893,2.12893,2.12887,2.12887,20000000.0
2008-09-26 12:36:00,2.12899,2.12915,2.12899,2.12915,36000000.0
2008-09-26 12:37:00,2.12904,2.12926,2.12904,2.12926,22000000.0
2008-09-26 12:38:00,2.12958,2.1303,2.12946,2.12946,12000000.0
2008-09-26 12:39:00,2.1295,2.13021,2.1295,2.13021,20000000.0
2008-09-26 12:40:00,2.13029,2.13043,2.13025,2.13043,16000000.0
2008-09-26 12:41:00,2.13045,2.13066,2.13042,2.13066,10000000.0
2008-09-26 12:42:00,2.13066,2.13072,2.13058,2.13066,26000000.0
2008-09-26 12:43:00,2.13071,2.13071,2.13052,2.13052,9000000.0
2008-09-26 12:44:00,2.13028,2.13028,2.12966,2.12966,21000000.0
2008-09-26 12:45:00,2.12945,2.12956,2.12945,2.12945,30000000.0
2008-09-26 12:46:00,2.12978,2.13031,2.12978,2.13031,41000000.0
2008-09-26 12:47:00,2.13071,2.13097,2.13071,2.13097,26000000.0
2008-09-26 12:48:00,2.13132,2.13133,2.13114,2.1312,27000000.0
2008-09-26 12:49:00,2.13195,2.13229,2.13195,2.13205,36000000.0
2008-09-26 12:50:00,2.13225,2.13225,2.13144,2.13144,34000000.0
2008-09-26 12:51:00,2.13119,2.1315,2.13119,2.13146,25000000.0
2008-09-26 12:52:00,2.13163,2.13189,2.13109,2.13109,26000000.0
2008-09-26 12:53:00,2.13086,2.13088,2.13045,2.13047,16000000.0
2008-09-26 12:54:00,2.1303,2.13056,2.13028,2.13035,28000000.0
2008-09-26 12:55:00,2.13043,2.13057,2.13031,2.13056,29000000.0
2008-09-26 12:56:00,2.13069,2.13111,2.13069,2.13093,30000000.0
2008-09-26 12:57:00,2.13087,2.13114,2.13086,2.13087,26000000.0
2008-09-26 12:58:00,2.13089,2.13176,2.13064,2.13176,14000000.0
2008-09-26 12:59:00,2.13202,2.13202,2.13133,2.13133,32000000.0
2008-09-26 13:00:00,2.13158,2.13226,2.13158,2.13209,20000000.0
2008-09-26 13:01:00,2.13238,2.13306,2.13238,2.13306,31000000.0
2008-09-26 13:02:00,2.13386,2.13419,2.13363,2.13363,12000000.0
2008-09-26 13:03:00,2.1335,2.1335,2.13308,2.13308,21000000.0
2008-09-26 13:04:00,2.13316,2.1332,2.13301,2.13301,7000000.0
2008-09-26 13:05:00,2.13287,2.13288,2.13279,2.13287,17000000.0
2008-09-26 13:06:00,2.13288,2.133,2.13281,2.13295,22000000.0
2008-09-26 13:07:00,2.13305,2.13316,2.13304,2.13316,17000000.0
2008-09-26 13:08:00,2.13314,2.13314,2.13285,2.1331,37000000.0
2008-09-26 13:09:00,2.13337,2.13384,2.13337,2.13384,33000000.0
2008-09-26 13:10:00,2.13377,2.13377,2.13308,2.13314,32000000.0
2008-09-26 13:11:00,2.13302,2.13302,2.13251,2.13273,21000000.0
2008-09-26 13:12:00,2.13273,2.13273,2.13199,2.13199,7000000.0
2008-09-26 13:13:00,2.13183,2.13322,2.13183,2.13237,11000000.0
2008-09-26 13:14:00,2.1325,2.13254,2.13231,2.13253,33000000.0
2008-09-26 13:15:00,2.13257,2.1329,2.13245,2.1329,25000000.0
2008-09-26 13:16:00,2.13405,2.13538,2.13405,2.13538,20000000.0
2008-09-26 13:17:00,2.13554,2.1357,2.13553,2.1357,19000000.0
2008-09-26 13:18:00,2.13599,2.13599,2.13575,2.13595,41000000.0
2008-09-26 13:19:00,2.13581,2.13581,2.13406,2.13441,36000000.0
2008-09-26 13:20:00,2.13438,2.13446,2.13435,2.13435,36000000.0
2008-09-26 13:21:00,2.13411,2.1342,2.13402,2.13402,54000000.0
2008-09-26 13:22:00,2.13399,2.13401,2.13382,2.13396,41000000.0
2008-09-26 13:23:00,2.13423,2.13531,2.13423,2.13531,11000000.0
2008-09-26 13:24:00,2.1353,2.13537,2.13527,2.13527,23000000.0
2008-09-26 13:25:00,2.13516,2.13516,2.13492,2.13501,25000000.0
2008-09-26 13:26:00,2.13524,2.13524,2.13482,2.13501,20000000.0
2008-09-26 13:27:00,2.13458,2.13458,2.13381,2.13381,32000000.0
2008-09-26 13:28:00,2.1329,2.13331,2.13201,2.13267,26000000.0
2008-09-26 13:29:00,2.13298,2.13318,2.13283,2.13318,25000000.0
2008-09-26 13:30:00,2.13368,2.13397,2.13366,2.13392,16000000.0
2008-09-26 13:31:00,2.13441,2.13572,2.13427,2.13572,21000000.0
2008-09-26 13:32:00,2.13617,2.13626,2.13581,2.13598,28000000.0
2008-09-26 13:33:00,2.13612,2.13625,2.13612,2.13623,18000000.0
2008-09-26 13:34:00,2.1359,2.13607,2.13581,2.13604,35000000.0
2008-09-26 13:35:00,2.13632,2.13661,2.13628,2.13661,10000000.0
2008-09-26 13:36:00,2.13709,2.13801,2.13709,2.13782,40000000.0
2008-09-26 13:37:00,2.13792,2.13793,2.13747,2.13793,22000000.0
2008-09-26 13:38:00,2.1372,2.13752,2.1369,2.1369,39000000.0
2008-09-26 13:39:00,2.13641,2.13641,2.13556,2.13576,32000000.0
2008-09-26 13:40:00,2.13571,2.1367,2.13571,2.1367,35000000.0
2008-09-26 13:41:00,2.1371,2.13734,2.13685,2.13685,27000000.0
2008-09-26 13:42:00,2.13572,2.13604,2.13572,2.13593,32000000.0
2008-09-26 13:43:00,2.13618,2.13643,2.13614,2.1363,26000000.0
2008-09-26 13:44:00,2.13646,2.13669,2.13636,2.13643,25000000.0
2008-09-26 13:45:00,2.13586,2.13586,2.13508,2.13523,21000000.0
2008-09-26 13:46:00,2.13531,2.13547,2.13525,2.13531,13000000.0
2008-09-26 13:47:00,2.13509,2.1359,2.13509,2.1359,22000000.0
2008-09-26 13:48:00,2.13622,2.13627,2.13603,2.13603,21000000.0
2008-09-26 13:49:00,2.13585,2.13585,2.13546,2.13546,24000000.0
2008-09-26 13:50:00,2.13586,2.13655,2.13586,2.13655,27000000.0
2008-09-26 13:51:00,2.1366,2.13667,2.13581,2.13581,27000000.0
2008-09-26 13:52:00,2.13607,2.1362,2.13572,2.13572,31000000.0
2008-09-26 13:53:00,2.13586,2.1361,2.13586,2.13601,31000000.0
2008-09-26 13:54:00,2.13587,2.1362,2.13587,2.13604,28000000.0
2008-09-26 13:55:00,2.13593,2.13617,2.13593,2.13617,33000000.0
2008-09-26 13:56:00,2.1362,2.13629,2.13611,2.13621,23000000.0
2008-09-26 13:57:00,2.13607,2.13652,2.13595,2.13652,19000000.0
2008-09-26 13:58:00,2.13651,2.13651,2.13617,2.13617,30000000.0
2008-09-26 13:59:00,2.13622,2.1366,2.13622,2.13647,39000000.0
2008-09-26 14:00:00,2.13638,2.13646,2.13575,2.13575,30000000.0
2008-09-26 14:01:00,2.13555,2.13563,2.13555,2.13563,16000000.0
2008-09-26 14:02:00,2.13555,2.1356,2.13533,2.13533,34000000.0
2008-09-26 14:03:00,2.13496,2.13496,2.13348,2.13348,24000000.0
2008-09-26 14:04:00,2.13319,2.13364,2.13319,2.13364,20000000.0
2008-09-26 14:05:00,2.13389,2.13436,2.13389,2.13436,31000000.0
2008-09-26 14:06:00,2.13519,2.13538,2.13503,2.13503,28000000.0
2008-09-26 14:07:00,2.13412,2.1347,2.13412,2.13454,32000000.0
2008-09-26 14:08:00,2.1337,2.1337,2.13317,2.13329,22000000.0
2008-09-26 14:09:00,2.13338,2.13357,2.13338,2.13357,15000000.0
2008-09-26 14:10:00,2.13352,2.13352,2.13277,2.13277,24000000.0
2008-09-26 14:11:00,2.13306,2.13367,2.13306,2.13336,22000000.0
2008-09-26 14:12:00,2.13343,2.13394,2.13343,2.13394,17000000.0
2008-09-26 14:13:00,2.13386,2.13397,2.13373,2.13373,19000000.0
2008-09-26 14:14:00,2.1336,2.13416,2.1336,2.13416,22000000.0
2008-09-26 14:15:00,2.13475,2.13654,2.13475,2.13654,26000000.0
2008-09-26 14:16:00,2.13663,2.13663,2.13604,2.13628,10000000.0
2008-09-26 14:17:00,2.13597,2.13597,2.13484,2.13484,8000000.0
2008-09-26 14:18:00,2.13423,2.13465,2.13367,2.13367,13000000.0
2008-09-26 14:19:00,2.13323,2.13323,2.13309,2.13314,29000000.0
2008-09-26 14:20:00,2.13317,2.1335,2.13219,2.13219,15000000.0
2008-09-26 14:21:00,2.13212,2.13212,2.13179,2.13203,18000000.0
2008-09-26 14:22:00,2.13179,2.1318,2.13166,2.1318,10000000.0
2008-09-26 14:23:00,2.13314,2.13314,2.13259,2.13291,24000000.0
2008-09-26 14:24:00,2.13282,2.13292,2.13229,2.13229,17000000.0
2008-09-26 14:25:00,2.13238,2.13285,2.13238,2.13285,31000000.0
2008-09-26 14:26:00,2.13292,2.13303,2.13278,2.13303,14000000.0
2008-09-26 14:27:00,2.13301,2.13341,2.13276,2.13341,14000000.0
2008-09-26 14:28:00,2.13327,2.13358,2.13326,2.13326,9000000.0
2008-09-26 14:29:00,2.13268,2.13273,2.13093,2.13093,7000000.0
2008-09-26 14:30:00,2.13079,2.13173,2.13079,2.13173,17000000.0
2008-09-26 14:31:00,2.13209,2.1329,2.13191,2.1329,21000000.0
2008-09-26 14:32:00,2.13284,2.13322,2.13177,2.13177,8000000.0
2008-09-26 14:33:00,2.13106,2.1325,2.13092,2.1325,10000000.0
2008-09-26 14:34:00,2.13269,2.13269,2.13182,2.13182,11000000.0
2008-09-26 14:35:00,2.13273,2.13296,2.13262,2.1327,7000000.0
2008-09-26 14:36:00,2.13237,2.1328,2.13237,2.1328,8000000.0
2008-09-26 14:37:00,2.1329,2.1329,2.13182,2.13182,11000000.0
2008-09-26 14:38:00,2.13164,2.13175,2.13157,2.13168,7000000.0
2008-09-26 14:39:00,2.132,2.13228,2.132,2.13218,8000000.0
2008-09-26 14:40:00,2.13148,2.13153,2.13135,2.13135,8000000.0
2008-09-26 14:41:00,2.13171,2.13197,2.13164,2.13164,10000000.0
2008-09-26 14:42:00,2.13145,2.13145,2.13108,2.13136,9000000.0
2008-09-26 14:43:00,2.13155,2.13162,2.13126,2.13152,8000000.0
2008-09-26 14:44:00,2.13166,2.13166,2.1313,2.13157,8000000.0
2008-09-26 14:45:00,2.13186,2.13258,2.13186,2.13258,7000000.0
2008-09-26 14:46:00,2.13174,2.13229,2.13174,2.13224,9000000.0
2008-09-26 14:47:00,2.13217,2.13251,2.13211,2.13241,8000000.0
2008-09-26 14:48:00,2.13253,2.13263,2.13236,2.13262,8000000.0
2008-09-26 14:49:00,2.13225,2.13226,2.1319,2.13201,9000000.0
2008-09-26 14:50:00,2.13192,2.13192,2.13156,2.13156,7000000.0
2008-09-26 14:51:00,2.13127,2.13127,2.131,2.13127,10000000.0
2008-09-26 14:52:00,2.13157,2.13185,2.13157,2.13162,7000000.0
2008-09-26 14:53:00,2.13152,2.13152,2.1312,2.13133,7000000.0
2008-09-26 14:54:00,2.13132,2.13182,2.13132,2.13182,8000000.0
2008-09-26 14:55:00,2.13228,2.13228,2.13189,2.13189,7000000.0
2008-09-26 14:56:00,2.13179,2.13179,2.13119,2.13153,8000000.0
2008-09-26 14:57:00,2.13149,2.1315,2.13071,2.13071,7000000.0
2008-09-26 14:58:00,2.12995,2.13102,2.12979,2.13092,8000000.0
2008-09-26 14:59:00,2.13017,2.13017,2.12957,2.12986,8000000.0
2008-09-26 15:00:00,2.13029,2.13109,2.13029,2.13109,7000000.0
2008-09-26 15:01:00,2.13079,2.13079,2.13029,2.13029,8000000.0
2008-09-26 15:02:00,2.12993,2.13022,2.12993,2.13022,7000000.0
2008-09-26 15:03:00,2.13014,2.13017,2.13006,2.13006,7000000.0
2008-09-26 15:04:00,2.13039,2.13067,2.13029,2.13029,8000000.0
2008-09-26 15:05:00,2.1302,2.13039,2.1302,2.13038,7000000.0
2008-09-26 15:06:00,2.12992,2.12992,2.12904,2.1291,8000000.0
2008-09-26 15:07:00,2.1289,2.1294,2.12877,2.1294,11000000.0
2008-09-26 15:08:00,2.12989,2.12989,2.12927,2.12962,8000000.0
2008-09-26 15:09:00,2.12943,2.1297,2.12917,2.1297,7000000.0
2008-09-26 15:10:00,2.13044,2.13111,2.13044,2.13111,7000000.0
2008-09-26 15:11:00,2.13057,2.13076,2.13048,2.13065,11000000.0
2008-09-26 15:12:00,2.13029,2.13029,2.12926,2.12926,10000000.0
2008-09-26 15:13:00,2.129,2.129,2.12804,2.12804,9000000.0
2008-09-26 15:14:00,2.12823,2.12873,2.12821,2.12864,10000000.0
2008-09-26 15:15:00,2.12882,2.1294,2.12872,2.1294,8000000.0
2008-09-26 15:16:00,2.12865,2.12865,2.12803,2.12803,9000000.0
2008-09-26 15:17:00,2.12816,2.12842,2.12803,2.12842,9000000.0
2008-09-26 15:18:00,2.12856,2.12856,2.12781,2.12807,8000000.0
2008-09-26 15:19:00,2.1284,2.12863,2.1271,2.1271,7000000.0
2008-09-26 15:20:00,2.12601,2.12611,2.12509,2.12509,9000000.0
2008-09-26 15:21:00,2.12489,2.12498,2.12449,2.12449,8000000.0
2008-09-26 15:22:00,2.12443,2.12548,2.12438,2.12548,9000000.0
2008-09-26 15:23:00,2.12566,2.12566,2.12509,2.12564,8000000.0
2008-09-26 15:24:00,2.12525,2.12525,2.12468,2.12473,8000000.0
2008-09-26 15:25:00,2.12474,2.12474,2.12459,2.12459,7000000.0
2008-09-26 15:26:00,2.12507,2.12542,2.12492,2.12492,7000000.0
2008-09-26 15:27:00,2.12474,2.12501,2.12449,2.12449,7000000.0
2008-09-26 15:28:00,2.12448,2.12448,2.12405,2.12405,11000000.0
2008-09-26 15:29:00,2.12401,2.12401,2.12342,2.12351,7000000.0
2008-09-26 15:30:00,2.12371,2.12428,2.12369,2.12428,9000000.0
2008-09-26 15:31:00,2.12407,2.12436,2.12368,2.12436,9000000.0
2008-09-26 15:32:00,2.12401,2.12401,2.12364,2.12382,10000000.0
2008-09-26 15:33:00,2.12413,2.12448,2.12403,2.12406,8000000.0
2008-09-26 15:34:00,2.12367,2.12378,2.12329,2.12378,9000000.0
2008-09-26 15:35:00,2.12366,2.12366,2.12311,2.12323,7000000.0
2008-09-26 15:36:00,2.12328,2.12367,2.12328,2.12342,7000000.0
2008-09-26 15:37:00,2.12354,2.12354,2.12322,2.12322,8000000.0
2008-09-26 15:38:00,2.12136,2.12316,2.12136,2.12287,7000000.0
2008-09-26 15:39:00,2.12299,2.12307,2.12264,2.12307,10000000.0
2008-09-26 15:40:00,2.12308,2.12346,2.12293,2.12313,9000000.0
2008-09-26 15:41:00,2.12282,2.12293,2.12271,2.12285,11000000.0
2008-09-26 15:42:00,2.12333,2.12391,2.12333,2.12362,8000000.0
2008-09-26 15:43:00,2.12342,2.12362,2.12334,2.12358,8000000.0
2008-09-26 15:44:00,2.12369,2.12369,2.12221,2.12233,8000000.0
2008-09-26 15:45:00,2.12318,2.12355,2.12318,2.12355,8000000.0
2008-09-26 15:46:00,2.12345,2.12393,2.12318,2.12393,10000000.0
2008-09-26 15:47:00,2.12447,2.1246,2.12325,2.12325,7000000.0
2008-09-26 15:48:00,2.12307,2.12363,2.12305,2.12363,7000000.0
2008-09-26 15:49:00,2.12389,2.12431,2.1238,2.12431,8000000.0
2008-09-26 15:50:00,2.12422,2.12449,2.12407,2.12422,8000000.0
2008-09-26 15:51:00,2.12355,2.12355,2.12271,2.12292,9000000.0
2008-09-26 15:52:00,2.12316,2.12319,2.12231,2.12231,7000000.0
2008-09-26 15:53:00,2.12291,2.12411,2.12291,2.12382,7000000.0
2008-09-26 15:54:00,2.12353,2.12353,2.12317,2.12353,11000000.0
2008-09-26 15:55:00,2.12333,2.1234,2.123,2.12302,9000000.0
2008-09-26 15:56:00,2.12297,2.12327,2.12297,2.12312,7000000.0
2008-09-26 15:57:00,2.12357,2.12357,2.12206,2.12206,10000000.0
2008-09-26 15:58:00,2.12201,2.12289,2.12201,2.12289,10000000.0
2008-09-26 15:59:00,2.1236,2.12468,2.1236,2.12464,7000000.0
2008-09-26 16:00:00,2.12508,2.12601,2.12508,2.12601,7000000.0
2008-09-26 16:01:00,2.12521,2.12543,2.12469,2.12535,9000000.0
2008-09-26 16:02:00,2.12452,2.12452,2.12308,2.12308,8000000.0
2008-09-26 16:03:00,2.12305,2.12339,2.123,2.12309,11000000.0
2008-09-26 16:04:00,2.12338,2.12399,2.12338,2.12398,8000000.0
2008-09-26 16:05:00,2.12459,2.12464,2.12442,2.12444,9000000.0
2008-09-26 16:06:00,2.125,2.125,2.12449,2.12473,10000000.0
2008-09-26 16:07:00,2.12497,2.12497,2.12451,2.12451,10000000.0
2008-09-26 16:08:00,2.12434,2.12445,2.12371,2.12445,8000000.0
2008-09-26 16:09:00,2.12441,2.12451,2.12429,2.1243,7000000.0
2008-09-26 16:10:00,2.12379,2.12379,2.12342,2.12354,7000000.0
2008-09-26 16:11:00,2.12337,2.12421,2.12337,2.12421,10000000.0
2008-09-26 16:12:00,2.12505,2.12652,2.12505,2.12652,9000000.0
2008-09-26 16:13:00,2.12732,2.12794,2.12732,2.12766,7000000.0
2008-09-26 16:14:00,2.12829,2.12863,2.12804,2.12856,11000000.0
2008-09-26 16:15:00,2.12883,2.12883,2.12846,2.12846,7000000.0
2008-09-26 16:16:00,2.12802,2.12828,2.12799,2.12824,7000000.0
2008-09-26 16:17:00,2.12854,2.12865,2.12778,2.12865,11000000.0
2008-09-26 16:18:00,2.12925,2.12954,2.12925,2.1293,11000000.0
2008-09-26 16:19:00,2.12862,2.12862,2.12792,2.128,11000000.0
2008-09-26 16:20:00,2.12734,2.12743,2.12709,2.12735,9000000.0
2008-09-26 16:21:00,2.12743,2.12743,2.12695,2.12695,9000000.0
2008-09-26 16:22:00,2.1267,2.1267,2.12593,2.12619,8000000.0
2008-09-26 16:23:00,2.1256,2.12574,2.12551,2.12574,8000000.0
2008-09-26 16:24:00,2.12567,2.12569,2.12546,2.12569,10000000.0
2008-09-26 16:25:00,2.1259,2.12591,2.12575,2.12578,7000000.0
2008-09-26 16:26:00,2.12582,2.12582,2.12552,2.1256,7000000.0
2008-09-26 16:27:00,2.12561,2.12568,2.12553,2.12559,11000000.0
2008-09-26 16:28:00,2.12606,2.12606,2.12552,2.12594,11000000.0
2008-09-26 16:29:00,2.12604,2.12606,2.12593,2.12606,7000000.0
2008-09-26 16:30:00,2.1261,2.12711,2.1261,2.12711,8000000.0
2008-09-26 16:31:00,2.1278,2.12808,2.12723,2.12723,7000000.0
2008-09-26 16:32:00,2.12755,2.12771,2.12719,2.12761,8000000.0
2008-09-26 16:33:00,2.12748,2.12779,2.12725,2.12765,11000000.0
2008-09-26 16:34:00,2.12749,2.12809,2.12749,2.12775,8000000.0
2008-09-26 16:35:00,2.12713,2.12713,2.12671,2.12671,7000000.0
2008-09-26 16:36:00,2.12598,2.12598,2.12576,2.12598,8000000.0
2008-09-26 16:37:00,2.12608,2.12684,2.12608,2.12684,8000000.0
2008-09-26 16:38:00,2.12656,2.12685,2.12655,2.12685,7000000.0
2008-09-26 16:39:00,2.12694,2.12694,2.12629,2.12655,8000000.0
2008-09-26 16:40:00,2.12609,2.12636,2.12581,2.12636,11000000.0
2008-09-26 16:41:00,2.12644,2.12664,2.12643,2.12656,10000000.0
2008-09-26 16:42:00,2.12669,2.12669,2.12627,2.12653,7000000.0
2008-09-26 16:43:00,2.12673,2.12676,2.12653,2.1267,7000000.0
2008-09-26 16:44:00,2.12627,2.12632,2.1258,2.1258,7000000.0
2008-09-26 16:45:00,2.12571,2.12713,2.12571,2.12713,11000000.0
2008-09-26 16:46:00,2.12703,2.12747,2.12703,2.12747,11000000.0
2008-09-26 16:47:00,2.12683,2.12683,2.12613,2.12613,7000000.0
2008-09-26 16:48:00,2.12614,2.12618,2.12598,2.12608,10000000.0
2008-09-26 16:49:00,2.12579,2.12593,2.12545,2.12593,8000000.0
2008-09-26 16:50:00,2.12629,2.12643,2.12583,2.12643,8000000.0
2008-09-26 16:51:00,2.12663,2.12735,2.12663,2.12735,9000000.0
2008-09-26 16:52:00,2.12722,2.12757,2.12722,2.12757,7000000.0
2008-09-26 16:53:00,2.1271,2.12733,2.12709,2.12709,8000000.0
2008-09-26 16:54:00,2.12739,2.12813,2.12739,2.12813,7000000.0
2008-09-26 16:55:00,2.12805,2.12813,2.12779,2.12813,11000000.0
2008-09-26 16:56:00,2.12818,2.12818,2.12758,2.12758,11000000.0
2008-09-26 16:57:00,2.12778,2.1281,2.12778,2.1281,7000000.0
2008-09-26 16:58:00,2.12848,2.12902,2.12848,2.12879,8000000.0
2008-09-26 16:59:00,2.12803,2.13021,2.12803,2.13021,7000000.0
2008-09-26 17:00:00,2.13036,2.13066,2.13036,2.13038,11000000.0
2008-09-26 17:01:00,2.13005,2.13009,2.12986,2.12986,7000000.0
2008-09-26 17:02:00,2.12943,2.13024,2.12943,2.13018,8000000.0
2008-09-26 17:03:00,2.13033,2.13067,2.12865,2.1302,7000000.0
2008-09-26 17:04:00,2.13071,2.13123,2.13071,2.13123,7000000.0
2008-09-26 17:05:00,2.13127,2.13127,2.13095,2.13095,10000000.0
2008-09-26 17:06:00,2.13058,2.13086,2.13017,2.13086,9000000.0
2008-09-26 17:07:00,2.13053,2.13053,2.13012,2.13023,8000000.0
2008-09-26 17:08:00,2.13026,2.13026,2.12966,2.12966,9000000.0
2008-09-26 17:09:00,2.12932,2.1298,2.12932,2.1298,8000000.0
2008-09-26 17:10:00,2.12958,2.12999,2.12935,2.12999,9000000.0
2008-09-26 17:11:00,2.12957,2.12982,2.1295,2.12971,8000000.0
2008-09-26 17:12:00,2.12974,2.12981,2.12947,2.12974,7000000.0
2008-09-26 17:13:00,2.12994,2.13032,2.12994,2.13022,8000000.0
2008-09-26 17:14:00,2.12968,2.13091,2.1296,2.13091,8000000.0
2008-09-26 17:15:00,2.13133,2.13137,2.13113,2.13137,7000000.0
2008-09-26 17:16:00,2.13169,2.13169,2.13148,2.13161,10000000.0
2008-09-26 17:17:00,2.13163,2.13191,2.13163,2.13177,7000000.0
2008-09-26 17:18:00,2.13172,2.1321,2.13167,2.1321,9000000.0
2008-09-26 17:19:00,2.1321,2.1321,2.13101,2.13101,7000000.0
2008-09-26 17:20:00,2.13118,2.13118,2.13089,2.13105,8000000.0
2008-09-26 17:21:00,2.13103,2.13151,2.13099,2.13151,10000000.0
2008-09-26 17:22:00,2.13134,2.13134,2.13018,2.13018,8000000.0
2008-09-26 17:23:00,2.1298,2.1298,2.12926,2.12928,8000000.0
2008-09-26 17:24:00,2.12968,2.12968,2.12916,2.12916,7000000.0
2008-09-26 17:25:00,2.12877,2.12914,2.12864,2.12904,7000000.0
2008-09-26 17:26:00,2.12917,2.12991,2.12917,2.12991,7000000.0
2008-09-26 17:27:00,2.13051,2.13088,2.13019,2.13019,9000000.0
2008-09-26 17:28:00,2.12993,2.13117,2.12993,2.13117,7000000.0
2008-09-26 17:29:00,2.13106,2.13134,2.13084,2.13084,8000000.0
2008-09-26 17:30:00,2.13072,2.13094,2.13066,2.13079,8000000.0
2008-09-26 17:31:00,2.13096,2.13096,2.13063,2.13084,9000000.0
2008-09-26 17:32:00,2.1312,2.1312,2.13033,2.13033,8000000.0
2008-09-26 17:33:00,2.1302,2.13063,2.1302,2.13063,11000000.0
2008-09-26 17:34:00,2.13108,2.13135,2.13108,2.1312,9000000.0
2008-09-26 17:35:00,2.13086,2.13086,2.13043,2.13043,7000000.0
2008-09-26 17:36:00,2.13049,2.1311,2.12978,2.12978,7000000.0
2008-09-26 17:37:00,2.12948,2.12964,2.12948,2.12953,7000000.0
2008-09-26 17:38:00,2.12972,2.13067,2.12972,2.13067,8000000.0
2008-09-26 17:39:00,2.12961,2.12961,2.12883,2.1289,7000000.0
2008-09-26 17:40:00,2.12867,2.12884,2.12834,2.12834,9000000.0
2008-09-26 17:41:00,2.12867,2.12945,2.12867,2.12941,8000000.0
2008-09-26 17:42:00,2.12875,2.12875,2.12829,2.12829,11000000.0
2008-09-26 17:43:00,2.12814,2.1282,2.12808,2.12819,7000000.0
2008-09-26 17:44:00,2.12829,2.12843,2.12808,2.12835,10000000.0
2008-09-26 17:45:00,2.1286,2.12921,2.1286,2.1289,7000000.0
2008-09-26 17:46:00,2.12892,2.12902,2.12884,2.12884,8000000.0
2008-09-26 17:47:00,2.12877,2.12877,2.12829,2.12836,8000000.0
2008-09-26 17:48:00,2.12828,2.12836,2.12822,2.12835,7000000.0
2008-09-26 17:49:00,2.12836,2.12836,2.12821,2.12825,7000000.0
2008-09-26 17:50:00,2.12815,2.12815,2.12781,2.12781,7000000.0
2008-09-26 17:51:00,2.12792,2.12792,2.12775,2.12787,7000000.0
2008-09-26 17:52:00,2.12786,2.12795,2.12769,2.12793,7000000.0
2008-09-26 17:53:00,2.12786,2.12825,2.12767,2.12825,7000000.0
2008-09-26 17:54:00,2.12827,2.12827,2.12765,2.12777,11000000.0
2008-09-26 17:55:00,2.12779,2.128,2.12779,2.12799,7000000.0
2008-09-26 17:56:00,2.12777,2.1278,2.12759,2.12767,7000000.0
2008-09-26 17:57:00,2.12757,2.12804,2.12738,2.12804,10000000.0
2008-09-26 17:58:00,2.1285,2.12923,2.1285,2.12923,10000000.0
2008-09-26 17:59:00,2.12859,2.12859,2.12807,2.12842,10000000.0
2008-09-26 18:00:00,2.12883,2.12904,2.12883,2.12904,10000000.0
2008-09-26 18:01:00,2.129,2.12919,2.12891,2.12894,8000000.0
2008-09-26 18:02:00,2.12892,2.12895,2.12874,2.12874,8000000.0
2008-09-26 18:03:00,2.12863,2.12892,2.12837,2.12851,10000000.0
2008-09-26 18:04:00,2.12881,2.12898,2.12859,2.12859,8000000.0
2008-09-26 18:05:00,2.12815,2.12815,2.12717,2.12717,10000000.0
2008-09-26 18:06:00,2.12734,2.128,2.12734,2.12798,10000000.0
2008-09-26 18:07:00,2.12816,2.12816,2.1276,2.1276,8000000.0
2008-09-26 18:08:00,2.12721,2.12721,2.1269,2.12705,8000000.0
2008-09-26 18:09:00,2.12688,2.12711,2.12688,2.12701,8000000.0
2008-09-26 18:10:00,2.12697,2.12715,2.1269,2.12695,11000000.0
2008-09-26 18:11:00,2.12713,2.12716,2.127,2.127,7000000.0
2008-09-26 18:12:00,2.12693,2.12693,2.12603,2.12603,9000000.0
2008-09-26 18:13:00,2.12614,2.12667,2.12614,2.12667,11000000.0
2008-09-26 18:14:00,2.1279,2.12811,2.12761,2.12761,7000000.0
2008-09-26 18:15:00,2.12737,2.12752,2.12733,2.12738,8000000.0
2008-09-26 18:16:00,2.12709,2.12818,2.12709,2.1278,11000000.0
2008-09-26 18:17:00,2.12835,2.1292,2.12816,2.1292,10000000.0
2008-09-26 18:18:00,2.12929,2.12956,2.12929,2.12952,8000000.0
2008-09-26 18:19:00,2.1294,2.12949,2.1294,2.12941,9000000.0
2008-09-26 18:20:00,2.12922,2.12922,2.12872,2.12872,7000000.0
2008-09-26 18:21:00,2.12853,2.12863,2.12621,2.12788,11000000.0
2008-09-26 18:22:00,2.12765,2.12765,2.12733,2.12739,11000000.0
2008-09-26 18:23:00,2.1273,2.12739,2.12716,2.12728,8000000.0
2008-09-26 18:24:00,2.12746,2.12756,2.12743,2.12744,10000000.0
2008-09-26 18:25:00,2.12724,2.1279,2.12724,2.1279,7000000.0
2008-09-26 18:26:00,2.12794,2.12894,2.12794,2.12894,8000000.0
2008-09-26 18:27:00,2.12899,2.13043,2.12899,2.13043,7000000.0
2008-09-26 18:28:00,2.13249,2.13262,2.13151,2.13151,7000000.0
2008-09-26 18:29:00,2.13016,2.13016,2.12981,2.12981,7000000.0
2008-09-26 18:30:00,2.12973,2.12973,2.12907,2.12909,8000000.0
2008-09-26 18:31:00,2.12937,2.12979,2.12937,2.12979,9000000.0
2008-09-26 18:32:00,2.12944,2.12952,2.12938,2.12948,11000000.0
2008-09-26 18:33:00,2.12939,2.12943,2.12922,2.12942,11000000.0
2008-09-26 18:34:00,2.12929,2.12929,2.12824,2.12824,7000000.0
2008-09-26 18:35:00,2.12727,2.12807,2.12705,2.12807,8000000.0
2008-09-26 18:36:00,2.12822,2.12884,2.12822,2.12884,7000000.0
2008-09-26 18:37:00,2.12863,2.12863,2.12799,2.12803,8000000.0
2008-09-26 18:38:00,2.12791,2.12811,2.12729,2.12729,8000000.0
2008-09-26 18:39:00,2.12703,2.12714,2.12673,2.12673,7000000.0
2008-09-26 18:40:00,2.12711,2.12809,2.12711,2.12809,7000000.0
2008-09-26 18:41:00,2.12831,2.12904,2.12831,2.12904,8000000.0
2008-09-26 18:42:00,2.12888,2.12908,2.12859,2.12859,11000000.0
2008-09-26 18:43:00,2.12863,2.12878,2.12857,2.12861,8000000.0
2008-09-26 18:44:00,2.1282,2.1282,2.12741,2.12741,7000000.0
2008-09-26 18:45:00,2.12714,2.1272,2.12633,2.12633,11000000.0
2008-09-26 18:46:00,2.12612,2.12768,2.12612,2.12694,9000000.0
2008-09-26 18:47:00,2.12768,2.12768,2.12722,2.12722,8000000.0
2008-09-26 18:48:00,2.12777,2.12777,2.12715,2.12754,9000000.0
2008-09-26 18:49:00,2.12811,2.12812,2.12792,2.12796,7000000.0
2008-09-26 18:50:00,2.12833,2.12847,2.12824,2.1284,11000000.0
2008-09-26 18:51:00,2.12817,2.12817,2.1278,2.1278,5000000.0
2008-09-26 18:52:00,2.12784,2.1288,2.12784,2.1288,8000000.0
2008-09-26 18:53:00,2.12861,2.12886,2.12842,2.12845,11000000.0
2008-09-26 18:54:00,2.12821,2.1283,2.12686,2.12686,7000000.0
2008-09-26 18:55:00,2.12727,2.12741,2.12727,2.12728,7000000.0
2008-09-26 18:56:00,2.12662,2.12665,2.12641,2.12641,7000000.0
2008-09-26 18:57:00,2.12661,2.12699,2.12661,2.12699,10000000.0
2008-09-26 18:58:00,2.12685,2.12705,2.12589,2.12705,9000000.0
2008-09-26 18:59:00,2.12723,2.12812,2.1271,2.12812,8000000.0
2008-09-26 19:00:00,2.12818,2.12827,2.12814,2.12819,7000000.0
2008-09-26 19:01:00,2.12808,2.12808,2.12771,2.12804,7000000.0
2008-09-26 19:02:00,2.12827,2.12901,2.12827,2.12901,8000000.0
2008-09-26 19:03:00,2.12967,2.12967,2.12947,2.12947,7000000.0
2008-09-26 19:04:00,2.12952,2.12961,2.12937,2.12959,8000000.0
2008-09-26 19:05:00,2.12944,2.12966,2.12944,2.12957,8000000.0
2008-09-26 19:06:00,2.12991,2.13001,2.12943,2.13001,8000000.0
2008-09-26 19:07:00,2.13003,2.13017,2.13003,2.13007,9000000.0
2008-09-26 19:08:00,2.13011,2.13046,2.13009,2.13046,8000000.0
2008-09-26 19:09:00,2.13032,2.13032,2.13017,2.13024,7000000.0
2008-09-26 19:10:00,2.12978,2.12978,2.12941,2.12972,11000000.0
2008-09-26 19:11:00,2.12974,2.12975,2.12951,2.12951,10000000.0
2008-09-26 19:12:00,2.12942,2.12942,2.1292,2.12929,7000000.0
2008-09-26 19:13:00,2.12942,2.12964,2.1281,2.12957,8000000.0
2008-09-26 19:14:00,2.12978,2.12978,2.12959,2.12959,8000000.0
2008-09-26 19:15:00,2.12953,2.12953,2.1287,2.1287,10000000.0
2008-09-26 19:16:00,2.12873,2.12873,2.1285,2.1285,8000000.0
2008-09-26 19:17:00,2.12867,2.12879,2.12863,2.12873,10000000.0
2008-09-26 19:18:00,2.12874,2.1289,2.12874,2.1288,11000000.0
2008-09-26 19:19:00,2.1288,2.12918,2.12867,2.12918,8000000.0
2008-09-26 19:20:00,2.12918,2.12935,2.12909,2.12935,11000000.0
2008-09-26 19:21:00,2.1296,2.12972,2.12954,2.12961,10000000.0
2008-09-26 19:22:00,2.13006,2.13006,2.12892,2.12986,9000000.0
2008-09-26 19:23:00,2.12967,2.12967,2.12925,2.12947,8000000.0
2008-09-26 19:24:00,2.12956,2.12956,2.12914,2.12914,9000000.0
2008-09-26 19:25:00,2.12905,2.12905,2.12885,2.12885,9000000.0
2008-09-26 19:26:00,2.12874,2.12874,2.1285,2.12853,7000000.0
2008-09-26 19:27:00,2.12847,2.12847,2.12826,2.12831,8000000.0
2008-09-26 19:28:00,2.12837,2.12837,2.12789,2.12814,10000000.0
2008-09-26 19:29:00,2.12844,2.12905,2.12844,2.12905,7000000.0
2008-09-26 19:30:00,2.129,2.12918,2.12898,2.1291,10000000.0
2008-09-26 19:31:00,2.12911,2.12968,2.12911,2.12968,7000000.0
2008-09-26 19:32:00,2.13019,2.13019,2.12962,2.12986,10000000.0
2008-09-26 19:33:00,2.12919,2.12925,2.12908,2.12913,7000000.0
2008-09-26 19:34:00,2.12918,2.12949,2.12907,2.12949,8000000.0
2008-09-26 19:35:00,2.12965,2.12991,2.12962,2.12991,7000000.0
2008-09-26 19:36:00,2.12992,2.13008,2.12991,2.13006,7000000.0
2008-09-26 19:37:00,2.13003,2.13004,2.12984,2.12992,8000000.0
2008-09-26 19:38:00,2.12995,2.13028,2.12995,2.13028,8000000.0
2008-09-26 19:39:00,2.13056,2.13073,2.13052,2.13052,8000000.0
2008-09-26 19:40:00,2.13087,2.13097,2.13057,2.13096,7000000.0
2008-09-26 19:41:00,2.13121,2.13145,2.13107,2.13145,9000000.0
2008-09-26 19:42:00,2.13138,2.13138,2.13127,2.13127,7000000.0
2008-09-26 19:43:00,2.13158,2.13158,2.13132,2.13133,11000000.0
2008-09-26 19:44:00,2.13139,2.13145,2.13139,2.13141,8000000.0
2008-09-26 19:45:00,2.13154,2.13159,2.13144,2.1315,9000000.0
2008-09-26 19:46:00,2.13159,2.13159,2.13133,2.13133,7000000.0
2008-09-26 19:47:00,2.13143,2.13161,2.13143,2.13161,9000000.0
2008-09-26 19:48:00,2.13142,2.13148,2.13107,2.13113,8000000.0
2008-09-26 19:49:00,2.13073,2.13073,2.13038,2.13038,7000000.0
2008-09-26 19:50:00,2.13029,2.13064,2.13029,2.1306,7000000.0
2008-09-26 19:51:00,2.13071,2.13105,2.13071,2.13105,7000000.0
2008-09-26 19:52:00,2.13117,2.13117,2.13078,2.13078,7000000.0
2008-09-26 19:53:00,2.13062,2.13136,2.13062,2.13136,7000000.0
2008-09-26 19:54:00,2.13165,2.13187,2.13165,2.1318,8000000.0
2008-09-26 19:55:00,2.13141,2.13141,2.13098,2.13098,8000000.0
2008-09-26 19:56:00,2.13098,2.13116,2.13084,2.13101,8000000.0
2008-09-26 19:57:00,2.13092,2.13092,2.13076,2.13085,7000000.0
2008-09-26 19:58:00,2.13068,2.13073,2.13031,2.13066,10000000.0
2008-09-26 19:59:00,2.13043,2.13061,2.13043,2.13045,8000000.0
2008-09-26 20:00:00,2.13052,2.13071,2.1303,2.13058,7000000.0
2008-09-26 20:01:00,2.13055,2.13094,2.13047,2.13094,7000000.0
2008-09-26 20:02:00,2.13118,2.13135,2.13118,2.13119,7000000.0
2008-09-26 20:03:00,2.13104,2.13104,2.13064,2.13064,9000000.0
2008-09-26 20:04:00,2.13021,2.13036,2.13021,2.13025,9000000.0
2008-09-26 20:05:00,2.13019,2.13037,2.13014,2.13029,9000000.0
2008-09-26 20:06:00,2.13027,2.13033,2.13005,2.13023,11000000.0
2008-09-26 20:07:00,2.1304,2.1304,2.13015,2.13015,10000000.0
2008-09-26 20:08:00,2.13013,2.13028,2.1299,2.13028,8000000.0
2008-09-26 20:09:00,2.13024,2.13034,2.12986,2.12986,7000000.0
2008-09-26 20:10:00,2.12973,2.13011,2.12973,2.12988,8000000.0
2008-09-26 20:11:00,2.12994,2.13034,2.12994,2.1301,8000000.0
2008-09-26 20:12:00,2.1301,2.1301,2.12972,2.12988,7000000.0
2008-09-26 20:13:00,2.12903,2.12994,2.12903,2.12994,10000000.0
2008-09-26 20:14:00,2.12981,2.12989,2.12967,2.12989,7000000.0
2008-09-26 20:15:00,2.12991,2.12991,2.12966,2.12969,7000000.0
2008-09-26 20:16:00,2.12947,2.12988,2.12947,2.12988,7000000.0
2008-09-26 20:17:00,2.12986,2.12999,2.12983,2.12999,11000000.0
2008-09-26 20:18:00,2.12989,2.13009,2.12989,2.13004,9000000.0
2008-09-26 20:19:00,2.13004,2.1303,2.13004,2.1303,8000000.0
2008-09-26 20:20:00,2.13045,2.13065,2.13045,2.13065,7000000.0
2008-09-26 20:21:00,2.131,2.13172,2.131,2.13148,11000000.0
2008-09-26 20:22:00,2.13154,2.13179,2.13154,2.13175,7000000.0
2008-09-26 20:23:00,2.13193,2.13215,2.13193,2.13209,7000000.0
2008-09-26 20:24:00,2.13222,2.13226,2.13214,2.13216,8000000.0
2008-09-26 20:25:00,2.13204,2.13225,2.13204,2.13212,11000000.0
2008-09-26 20:26:00,2.13216,2.13217,2.13205,2.13214,8000000.0
2008-09-26 20:27:00,2.13225,2.13225,2.13205,2.13215,9000000.0
2008-09-26 20:28:00,2.13213,2.13232,2.13213,2.13221,7000000.0
2008-09-26 20:29:00,2.13218,2.13222,2.13209,2.13209,8000000.0
2008-09-26 20:30:00,2.13261,2.1328,2.13257,2.13257,8000000.0
2008-09-26 20:31:00,2.13279,2.13283,2.13263,2.13263,7000000.0
2008-09-26 20:32:00,2.13251,2.13251,2.13232,2.13242,7000000.0
2008-09-26 20:33:00,2.13243,2.13261,2.13238,2.13258,7000000.0
2008-09-26 20:34:00,2.13262,2.13263,2.13249,2.13257,8000000.0
2008-09-26 20:35:00,2.13202,2.13217,2.13162,2.13217,9000000.0
2008-09-26 20:36:00,2.13201,2.13232,2.13201,2.13222,7000000.0
2008-09-26 20:37:00,2.13206,2.13206,2.13153,2.13153,11000000.0
2008-09-26 20:38:00,2.13185,2.13188,2.13102,2.13116,10000000.0
2008-09-26 20:39:00,2.13146,2.13156,2.13093,2.13093,9000000.0
2008-09-26 20:40:00,2.13096,2.13106,2.13087,2.13106,8000000.0
2008-09-26 20:41:00,2.13117,2.13153,2.13117,2.13153,8000000.0
2008-09-26 20:42:00,2.13165,2.13165,2.13129,2.13129,11000000.0
2008-09-26 20:43:00,2.13149,2.13152,2.13137,2.13139,8000000.0
2008-09-26 20:44:00,2.13125,2.13125,2.13076,2.1309,10000000.0
2008-09-26 20:45:00,2.13096,2.13152,2.13096,2.13152,7000000.0
2008-09-26 20:46:00,2.13176,2.13176,2.13158,2.13171,8000000.0
2008-09-26 20:47:00,2.13121,2.1314,2.13121,2.13132,7000000.0
2008-09-26 20:48:00,2.13137,2.13141,2.13111,2.13141,10000000.0
2008-09-26 20:49:00,2.13144,2.13144,2.13099,2.13099,7000000.0
2008-09-26 20:50:00,2.13135,2.13155,2.13128,2.13155,8000000.0
2008-09-26 20:51:00,2.13153,2.13153,2.13135,2.13148,9000000.0
2008-09-26 20:52:00,2.13136,2.13136,2.13122,2.13128,11000000.0
2008-09-26 20:53:00,2.13155,2.13171,2.13133,2.13133,11000000.0
2008-09-26 20:54:00,2.13167,2.13167,2.1314,2.13143,11000000.0
2008-09-26 20:55:00,2.13133,2.13137,2.13123,2.13134,8000000.0
2008-09-26 20:56:00,2.13139,2.13151,2.13132,2.13135,7000000.0
2008-09-26 20:57:00,2.13109,2.13147,2.13109,2.13119,9000000.0
2008-09-26 20:58:00,2.13118,2.13118,2.13098,2.13098,7000000.0
2008-09-26 20:59:00,2.13126,2.1316,2.13126,2.1316,7000000.0
2008-09-26 21:00:00,2.13182,2.13187,2.13171,2.13178,7000000.0
2008-09-26 21:01:00,2.13172,2.13179,2.13157,2.13179,7000000.0
2008-09-26 21:02:00,2.13171,2.13187,2.13171,2.13183,7000000.0
2008-09-26 21:03:00,2.13166,2.13191,2.13166,2.13191,8000000.0
2008-09-26 21:04:00,2.13186,2.13201,2.13166,2.13201,7000000.0
2008-09-26 21:05:00,2.13207,2.1323,2.13193,2.1323,8000000.0
2008-09-26 21:06:00,2.13196,2.13217,2.13194,2.13209,8000000.0
2008-09-26 21:07:00,2.1327,2.1327,2.1327,2.1327,10000000.0
2008-09-26 21:08:00,2.13214,2.13225,2.13211,2.13212,10000000.0
2008-09-26 21:09:00,2.13222,2.13233,2.1322,2.1322,10000000.0
2008-09-26 21:10:00,2.13223,2.13231,2.13217,2.13229,8000000.0
2008-09-26 21:11:00,2.13218,2.13222,2.13212,2.13212,7000000.0
2008-09-26 21:12:00,2.13216,2.13233,2.13216,2.13232,8000000.0
2008-09-26 21:13:00,2.13243,2.13243,2.13216,2.13241,10000000.0
2008-09-26 21:14:00,2.13237,2.13237,2.13216,2.13225,8000000.0
2008-09-26 21:15:00,2.13225,2.13226,2.13212,2.13223,8000000.0
2008-09-26 21:16:00,2.13215,2.13215,2.13193,2.13193,7000000.0
2008-09-26 21:17:00,2.13192,2.1322,2.13192,2.1322,8000000.0
2008-09-26 21:18:00,2.13221,2.13223,2.13212,2.13221,7000000.0
2008-09-26 21:19:00,2.1322,2.13233,2.13214,2.13214,9000000.0
2008-09-26 21:20:00,2.13199,2.13206,2.13188,2.13188,11000000.0
2008-09-26 21:21:00,2.13187,2.13193,2.13178,2.13191,10000000.0
2008-09-26 21:22:00,2.1321,2.13225,2.13205,2.13224,10000000.0
2008-09-26 21:23:00,2.13229,2.13236,2.13218,2.13234,7000000.0
2008-09-26 21:24:00,2.13232,2.13262,2.13232,2.13262,11000000.0
2008-09-26 21:25:00,2.13261,2.13261,2.13231,2.13231,7000000.0
2008-09-26 21:26:00,2.13214,2.13214,2.13204,2.13207,7000000.0
2008-09-26 21:27:00,2.1322,2.1322,2.13207,2.13219,7000000.0
2008-09-26 21:28:00,2.13228,2.13229,2.13208,2.13222,7000000.0
2008-09-26 21:29:00,2.13209,2.13209,2.13192,2.13195,8000000.0
2008-09-26 21:30:00,2.13184,2.13185,2.13168,2.13175,8000000.0
2008-09-26 21:31:00,2.13186,2.13226,2.13186,2.13226,8000000.0
2008-09-26 21:32:00,2.13254,2.13254,2.13198,2.13198,7000000.0
2008-09-26 21:33:00,2.13181,2.13221,2.13181,2.13221,11000000.0
2008-09-26 21:34:00,2.13233,2.13245,2.13228,2.13238,11000000.0
2008-09-26 21:35:00,2.13236,2.13247,2.13229,2.13246,11000000.0
2008-09-26 21:36:00,2.13262,2.13274,2.13254,2.13265,8000000.0
2008-09-26 21:37:00,2.13277,2.13281,2.13257,2.13278,8000000.0
2008-09-26 21:38:00,2.13271,2.13297,2.13271,2.13297,8000000.0
2008-09-26 21:39:00,2.13282,2.13285,2.13273,2.13276,9000000.0
2008-09-26 21:40:00,2.13238,2.13238,2.13143,2.13143,7000000.0
2008-09-26 21:41:00,2.13152,2.13155,2.13114,2.13114,9000000.0
2008-09-26 21:42:00,2.13136,2.13221,2.13136,2.13221,7000000.0
2008-09-26 21:43:00,2.13176,2.13194,2.13164,2.13164,11000000.0
2008-09-26 21:44:00,2.13143,2.13157,2.13141,2.13153,8000000.0
2008-09-26 21:45:00,2.13153,2.1323,2.13153,2.1323,10000000.0
2008-09-26 21:46:00,2.13278,2.13289,2.13278,2.13289,8000000.0
2008-09-26 21:47:00,2.13283,2.13283,2.13255,2.13262,8000000.0
2008-09-26 21:48:00,2.13259,2.13266,2.13249,2.1325,8000000.0
2008-09-26 21:49:00,2.13217,2.13217,2.13191,2.13199,8000000.0
2008-09-26 21:50:00,2.1319,2.13213,2.13186,2.13213,8000000.0
2008-09-26 21:51:00,2.13208,2.13208,2.13194,2.132,7000000.0
2008-09-26 21:52:00,2.13202,2.13204,2.13195,2.13195,7000000.0
2008-09-26 21:53:00,2.13173,2.13181,2.13166,2.13172,7000000.0
2008-09-26 21:54:00,2.13175,2.13178,2.1316,2.13178,7000000.0
2008-09-26 21:55:00,2.13178,2.13178,2.13162,2.13163,7000000.0
2008-09-26 21:56:00,2.13152,2.13159,2.13121,2.13159,8000000.0
2008-09-26 21:57:00,2.13211,2.13268,2.13211,2.13268,7000000.0
2008-09-26 21:58:00,2.13276,2.13298,2.13276,2.13288,7000000.0
2008-09-26 21:59:00,2.13309,2.13391,2.13309,2.1337,8000000.0
2008-09-26 22:00:00,2.13375,2.13375,2.13289,2.13289,10000000.0
2008-09-26 22:01:00,2.13274,2.13274,2.1324,2.13269,9000000.0
2008-09-26 22:02:00,2.13261,2.13261,2.13235,2.13237,8000000.0
2008-09-26 22:03:00,2.13242,2.13255,2.1324,2.13251,11000000.0
2008-09-26 22:04:00,2.13254,2.13254,2.13245,2.13245,5000000.0
2008-09-26 22:05:00,2.13234,2.13234,2.13047,2.13047,10000000.0
2008-09-26 22:06:00,2.13034,2.1318,2.13034,2.1318,7000000.0
2008-09-26 22:07:00,2.13198,2.13198,2.13177,2.13177,8000000.0
2008-09-26 22:08:00,2.13197,2.1321,2.13197,2.13198,8000000.0
2008-09-26 22:09:00,2.13214,2.13225,2.13209,2.13223,9000000.0
2008-09-26 22:10:00,2.13232,2.13258,2.13232,2.13254,8000000.0
2008-09-26 22:11:00,2.13262,2.13265,2.13243,2.13251,9000000.0
2008-09-26 22:12:00,2.1324,2.13255,2.13239,2.13255,8000000.0
2008-09-26 22:13:00,2.13263,2.13268,2.13259,2.13264,7000000.0
2008-09-26 22:14:00,2.13265,2.13265,2.13231,2.13231,11000000.0
2008-09-26 22:15:00,2.13236,2.13238,2.13048,2.13229,8000000.0
2008-09-26 22:16:00,2.13224,2.13246,2.13213,2.13238,9000000.0
2008-09-26 22:17:00,2.13226,2.13226,2.13159,2.13159,7000000.0
2008-09-26 22:18:00,2.13143,2.13164,2.13129,2.13129,8000000.0
2008-09-26 22:19:00,2.13124,2.13126,2.13104,2.13109,7000000.0
2008-09-26 22:20:00,2.13108,2.13127,2.13108,2.13127,7000000.0
2008-09-26 22:21:00,2.13122,2.13127,2.13103,2.13103,9000000.0
2008-09-26 22:22:00,2.1311,2.13117,2.13107,2.13117,7000000.0
2008-09-26 22:23:00,2.1313,2.1313,2.13117,2.13128,9000000.0
2008-09-26 22:24:00,2.13076,2.1312,2.13076,2.1312,7000000.0
2008-09-26 22:25:00,2.13143,2.13182,2.13143,2.13182,8000000.0
2008-09-26 22:26:00,2.13147,2.13159,2.13142,2.13154,9000000.0
2008-09-26 22:27:00,2.13136,2.13148,2.13133,2.13143,8000000.0
2008-09-26 22:28:00,2.13172,2.13239,2.13172,2.13216,8000000.0
2008-09-26 22:29:00,2.13207,2.13219,2.13201,2.13201,10000000.0
2008-09-26 22:30:00,2.13221,2.13228,2.13203,2.13206,7000000.0
2008-09-26 22:31:00,2.13208,2.13237,2.13208,2.13229,9000000.0
2008-09-26 22:32:00,2.13203,2.1323,2.13203,2.13225,8000000.0
2008-09-26 22:33:00,2.13238,2.13276,2.13234,2.13276,7000000.0
2008-09-26 22:34:00,2.13259,2.13259,2.1324,2.1324,7000000.0
2008-09-26 22:35:00,2.13236,2.13236,2.13216,2.13224,8000000.0
2008-09-26 22:36:00,2.13217,2.13251,2.13212,2.13251,10000000.0
2008-09-26 22:37:00,2.13241,2.13247,2.1323,2.1323,7000000.0
2008-09-26 22:38:00,2.13246,2.13249,2.13238,2.13239,8000000.0
2008-09-26 22:39:00,2.13228,2.13266,2.13228,2.13266,9000000.0
2008-09-26 22:40:00,2.1327,2.13274,2.13258,2.13274,7000000.0
2008-09-26 22:41:00,2.13277,2.13288,2.13275,2.13288,8000000.0
2008-09-26 22:42:00,2.13295,2.13295,2.13276,2.13284,7000000.0
2008-09-26 22:43:00,2.13313,2.13343,2.13313,2.13343,7000000.0
2008-09-26 22:44:00,2.13342,2.13353,2.13336,2.13336,7000000.0
2008-09-26 22:45:00,2.13363,2.13363,2.13322,2.13324,7000000.0
2008-09-26 22:46:00,2.13306,2.13319,2.13303,2.1331,8000000.0
2008-09-26 22:47:00,2.13303,2.13303,2.13287,2.13287,11000000.0
2008-09-26 22:48:00,2.13273,2.13286,2.13254,2.13282,8000000.0
2008-09-26 22:49:00,2.13267,2.13271,2.13256,2.13271,7000000.0
2008-09-26 22:50:00,2.13266,2.13266,2.13238,2.13254,7000000.0
2008-09-26 22:51:00,2.13242,2.13266,2.13242,2.13266,10000000.0
2008-09-26 22:52:00,2.13272,2.13279,2.13253,2.13279,8000000.0
2008-09-26 22:53:00,2.13272,2.13272,2.13224,2.13224,7000000.0
2008-09-26 22:54:00,2.13221,2.13238,2.1322,2.1322,8000000.0
2008-09-26 22:55:00,2.13219,2.13219,2.12955,2.12955,7000000.0
2008-09-26 22:56:00,2.12938,2.12939,2.12926,2.12934,7000000.0
2008-09-26 22:57:00,2.12929,2.1293,2.12896,2.1293,7000000.0
2008-09-26 22:58:00,2.13106,2.13115,2.12991,2.13003,9000000.0
2008-09-26 22:59:00,2.12899,2.12899,2.12863,2.12882,7000000.0
2008-09-28 23:00:00,2.1243,2.12677,2.1243,2.12516,8000000.0
2008-09-28 23:01:00,2.12505,2.12514,2.12458,2.12458,8000000.0
2008-09-28 23:02:00,2.12488,2.12488,2.12425,2.12425,8000000.0
2008-09-28 23:03:00,2.12351,2.12408,2.12344,2.12386,7000000.0
2008-09-28 23:04:00,2.12434,2.12434,2.1166,2.1166,8000000.0
2008-09-28 23:05:00,2.11571,2.11589,2.11571,2.11584,8000000.0
2008-09-28 23:06:00,2.11551,2.11588,2.11551,2.1157,9000000.0
2008-09-28 23:07:00,2.12401,2.1245,2.12375,2.1245,10000000.0
2008-09-28 23:08:00,2.11569,2.11569,2.1153,2.1153,7000000.0
2008-09-28 23:09:00,2.11439,2.11439,2.11375,2.11409,9000000.0
2008-09-28 23:10:00,2.11418,2.11436,2.114,2.11421,11000000.0
2008-09-28 23:11:00,2.11464,2.1233,2.11464,2.1233,7000000.0
2008-09-28 23:12:00,2.12407,2.12409,2.12382,2.12382,7000000.0
2008-09-28 23:13:00,2.12338,2.12338,2.12316,2.12322,7000000.0
2008-09-28 23:14:00,2.12307,2.1231,2.12295,2.12303,11000000.0
2008-09-28 23:15:00,2.12445,2.12458,2.12403,2.12458,9000000.0
2008-09-28 23:16:00,2.12423,2.1243,2.12367,2.12408,11000000.0
2008-09-28 23:17:00,2.12303,2.12321,2.12303,2.1231,7000000.0
2008-09-28 23:18:00,2.12296,2.12318,2.12296,2.12318,8000000.0
2008-09-28 23:19:00,2.12318,2.12332,2.12318,2.12332,7000000.0
2008-09-28 23:20:00,2.12332,2.12346,2.12329,2.12346,9000000.0
2008-09-28 23:21:00,2.12354,2.12356,2.12346,2.12356,9000000.0
2008-09-28 23:22:00,2.1235,2.1237,2.1235,2.1237,5000000.0
2008-09-28 23:23:00,2.12353,2.12353,2.12269,2.12269,8000000.0
2008-09-28 23:24:00,2.12233,2.12335,2.12201,2.12335,7000000.0
2008-09-28 23:25:00,2.12277,2.12327,2.12202,2.12327,7000000.0
2008-09-28 23:26:00,2.12298,2.12298,2.1223,2.12242,8000000.0
2008-09-28 23:27:00,2.12243,2.12243,2.12188,2.12188,8000000.0
2008-09-28 23:28:00,2.12197,2.12202,2.1219,2.1219,10000000.0
2008-09-28 23:29:00,2.122,2.122,2.12175,2.12191,9000000.0
2008-09-28 23:30:00,2.12181,2.12219,2.12165,2.12219,8000000.0
2008-09-28 23:31:00,2.12212,2.12313,2.12212,2.12309,7000000.0
2008-09-28 23:32:00,2.12331,2.12359,2.12331,2.12344,8000000.0
2008-09-28 23:33:00,2.12348,2.12383,2.12348,2.12374,7000000.0
2008-09-28 23:34:00,2.12391,2.12401,2.12342,2.12342,11000000.0
2008-09-28 23:35:00,2.1234,2.12356,2.1234,2.12356,9000000.0
2008-09-28 23:36:00,2.12363,2.12372,2.12356,2.12372,7000000.0
2008-09-28 23:37:00,2.12394,2.12401,2.1237,2.1237,9000000.0
2008-09-28 23:38:00,2.1236,2.12404,2.1236,2.12404,8000000.0
2008-09-28 23:39:00,2.12444,2.12465,2.12432,2.12464,10000000.0
2008-09-28 23:40:00,2.12465,2.1249,2.1233,2.1233,7000000.0
2008-09-28 23:41:00,2.12497,2.12497,2.12433,2.12433,11000000.0
2008-09-28 23:42:00,2.12399,2.12423,2.12396,2.12408,8000000.0
2008-09-28 23:43:00,2.12424,2.12443,2.12416,2.12443,7000000.0
2008-09-28 23:44:00,2.12289,2.12289,2.12247,2.12247,7000000.0
2008-09-28 23:45:00,2.124,2.124,2.12077,2.12077,7000000.0
2008-09-28 23:46:00,2.12032,2.12056,2.12026,2.12032,8000000.0
2008-09-28 23:47:00,2.12078,2.12098,2.12043,2.12098,8000000.0
2008-09-28 23:48:00,2.12069,2.12077,2.12055,2.12063,7000000.0
2008-09-28 23:49:00,2.12008,2.12008,2.11927,2.11927,10000000.0
2008-09-28 23:50:00,2.11924,2.11924,2.1184,2.11854,8000000.0
2008-09-28 23:51:00,2.11841,2.11841,2.11774,2.11774,7000000.0
2008-09-28 23:52:00,2.11789,2.1187,2.11789,2.11854,11000000.0
2008-09-28 23:53:00,2.11856,2.11861,2.11846,2.11858,8000000.0
2008-09-28 23:54:00,2.11764,2.11964,2.11764,2.11964,9000000.0
2008-09-28 23:55:00,2.11855,2.11863,2.11845,2.11845,10000000.0
2008-09-28 23:56:00,2.11841,2.11852,2.11819,2.1182,8000000.0
2008-09-28 23:57:00,2.1184,2.1184,2.11813,2.11839,8000000.0
2008-09-28 23:58:00,2.11837,2.11837,2.11816,2.11823,7000000.0
2008-09-28 23:59:00,2.11873,2.11891,2.11868,2.11882,9000000.0
2008-09-29 00:00:00,2.11876,2.11916,2.11876,2.11916,7000000.0
2008-09-29 00:01:00,2.11935,2.11948,2.11926,2.11926,8000000.0
2008-09-29 00:02:00,2.11993,2.1201,2.11946,2.11946,8000000.0
2008-09-29 00:03:00,2.11929,2.11954,2.11928,2.11928,10000000.0
2008-09-29 00:04:00,2.12016,2.12042,2.12005,2.1203,7000000.0
2008-09-29 00:05:00,2.12039,2.12092,2.12039,2.12092,11000000.0
2008-09-29 00:06:00,2.12099,2.12109,2.12088,2.12088,10000000.0
2008-09-29 00:07:00,2.12094,2.12119,2.12094,2.12119,8000000.0
2008-09-29 00:08:00,2.12118,2.12137,2.12109,2.12137,9000000.0
2008-09-29 00:09:00,2.12129,2.12129,2.12107,2.12117,7000000.0
2008-09-29 00:10:00,2.1214,2.12164,2.12136,2.12164,8000000.0
2008-09-29 00:11:00,2.12138,2.12177,2.12098,2.12098,11000000.0
2008-09-29 00:12:00,2.12136,2.12157,2.12136,2.12157,7000000.0
2008-09-29 00:13:00,2.12169,2.1221,2.12166,2.1221,8000000.0
2008-09-29 00:14:00,2.12208,2.12208,2.12139,2.12139,8000000.0
2008-09-29 00:15:00,2.12181,2.12186,2.12134,2.12134,8000000.0
2008-09-29 00:16:00,2.12115,2.12115,2.12093,2.12093,7000000.0
2008-09-29 00:17:00,2.1201,2.12036,2.11988,2.12001,9000000.0
2008-09-29 00:18:00,2.12082,2.12085,2.12068,2.1207,10000000.0
2008-09-29 00:19:00,2.12053,2.12053,2.11999,2.11999,11000000.0
2008-09-29 00:20:00,2.11932,2.11972,2.11932,2.11972,8000000.0
2008-09-29 00:21:00,2.12004,2.12224,2.12004,2.12224,7000000.0
2008-09-29 00:22:00,2.12313,2.12336,2.12269,2.12269,9000000.0
2008-09-29 00:23:00,2.12262,2.12276,2.1226,2.12273,8000000.0
2008-09-29 00:24:00,2.1229,2.12332,2.12286,2.12326,10000000.0
2008-09-29 00:25:00,2.12351,2.12382,2.12351,2.12377,9000000.0
2008-09-29 00:26:00,2.12405,2.12417,2.12403,2.12412,7000000.0
2008-09-29 00:27:00,2.12402,2.12453,2.12402,2.12453,9000000.0
2008-09-29 00:28:00,2.12474,2.12478,2.12464,2.12464,9000000.0
2008-09-29 00:29:00,2.12455,2.12475,2.12455,2.12467,8000000.0
2008-09-29 00:30:00,2.12465,2.12465,2.12433,2.1245,11000000.0
2008-09-29 00:31:00,2.12462,2.12462,2.12436,2.12436,8000000.0
2008-09-29 00:32:00,2.12448,2.12452,2.12434,2.12449,8000000.0
2008-09-29 00:33:00,2.12437,2.12441,2.12405,2.12405,7000000.0
2008-09-29 00:34:00,2.12395,2.12395,2.12359,2.12359,8000000.0
2008-09-29 00:35:00,2.12351,2.12363,2.12344,2.12346,10000000.0
2008-09-29 00:36:00,2.12376,2.12376,2.12349,2.12374,7000000.0
2008-09-29 00:37:00,2.12384,2.12391,2.12378,2.12391,8000000.0
2008-09-29 00:38:00,2.12407,2.12407,2.12357,2.12363,7000000.0
2008-09-29 00:39:00,2.12332,2.12334,2.12313,2.1233,10000000.0
2008-09-29 00:40:00,2.12313,2.12321,2.12275,2.12275,7000000.0
2008-09-29 00:41:00,2.12253,2.12253,2.12231,2.12241,10000000.0
2008-09-29 00:42:00,2.12254,2.12275,2.1221,2.12263,11000000.0
2008-09-29 00:43:00,2.12258,2.12275,2.12238,2.12238,8000000.0
2008-09-29 00:44:00,2.12263,2.12289,2.12263,2.12289,7000000.0
2008-09-29 00:45:00,2.12233,2.1225,2.12179,2.12179,8000000.0
2008-09-29 00:46:00,2.12129,2.1215,2.12112,2.12112,11000000.0
2008-09-29 00:47:00,2.12089,2.12122,2.12089,2.12122,7000000.0
2008-09-29 00:48:00,2.12125,2.12135,2.12107,2.12135,10000000.0
2008-09-29 00:49:00,2.12151,2.12179,2.12151,2.12167,10000000.0
2008-09-29 00:50:00,2.12177,2.12193,2.12177,2.12193,8000000.0
2008-09-29 00:51:00,2.12188,2.12188,2.12157,2.12158,7000000.0
2008-09-29 00:52:00,2.12185,2.12188,2.12172,2.12172,8000000.0
2008-09-29 00:53:00,2.12172,2.1218,2.12163,2.12177,10000000.0
2008-09-29 00:54:00,2.1217,2.12189,2.1217,2.12183,8000000.0
2008-09-29 00:55:00,2.12205,2.1223,2.12205,2.12228,7000000.0
2008-09-29 00:56:00,2.12249,2.12249,2.1212,2.1212,7000000.0
2008-09-29 00:57:00,2.12127,2.12177,2.12127,2.12172,8000000.0
2008-09-29 00:58:00,2.12161,2.12173,2.12159,2.12168,8000000.0
2008-09-29 00:59:00,2.12161,2.12161,2.12154,2.12161,7000000.0
2008-09-29 01:00:00,2.12183,2.12266,2.12183,2.12266,9000000.0
2008-09-29 01:01:00,2.12288,2.12289,2.12278,2.12278,7000000.0
2008-09-29 01:02:00,2.12258,2.12258,2.12235,2.12258,8000000.0
2008-09-29 01:03:00,2.12262,2.12266,2.1225,2.12261,10000000.0
2008-09-29 01:04:00,2.12247,2.12281,2.12243,2.12281,8000000.0
2008-09-29 01:05:00,2.12301,2.12301,2.1215,2.1215,7000000.0
2008-09-29 01:06:00,2.11996,2.11996,2.11967,2.11975,8000000.0
2008-09-29 01:07:00,2.11976,2.11993,2.11976,2.11977,7000000.0
2008-09-29 01:08:00,2.11994,2.12003,2.11981,2.12002,8000000.0
2008-09-29 01:09:00,2.11982,2.11982,2.11958,2.11958,7000000.0
2008-09-29 01:10:00,2.11958,2.11958,2.11914,2.11941,11000000.0
2008-09-29 01:11:00,2.11996,2.11999,2.11982,2.11983,11000000.0
2008-09-29 01:12:00,2.11997,2.12006,2.11991,2.12005,11000000.0
2008-09-29 01:13:00,2.11998,2.12019,2.11985,2.12012,7000000.0
2008-09-29 01:14:00,2.11997,2.12005,2.11978,2.11991,8000000.0
2008-09-29 01:15:00,2.12003,2.1201,2.11998,2.12007,7000000.0
2008-09-29 01:16:00,2.12018,2.12038,2.12018,2.12038,9000000.0
2008-09-29 01:17:00,2.12053,2.1206,2.12,2.12009,8000000.0
2008-09-29 01:18:00,2.12023,2.12025,2.12008,2.12025,8000000.0
2008-09-29 01:19:00,2.12013,2.12031,2.12009,2.12031,7000000.0
2008-09-29 01:20:00,2.12051,2.12081,2.12051,2.12074,8000000.0
2008-09-29 01:21:00,2.12064,2.12086,2.12064,2.1208,7000000.0
2008-09-29 01:22:00,2.12078,2.12079,2.12066,2.12079,7000000.0
2008-09-29 01:23:00,2.12059,2.12059,2.12042,2.12042,7000000.0
2008-09-29 01:24:00,2.12045,2.12045,2.12029,2.1204,11000000.0
2008-09-29 01:25:00,2.12049,2.12055,2.12044,2.12044,7000000.0
2008-09-29 01:26:00,2.12051,2.12059,2.12031,2.12031,8000000.0
2008-09-29 01:27:00,2.11987,2.12055,2.11967,2.12055,7000000.0
2008-09-29 01:28:00,2.12003,2.12009,2.1199,2.12009,8000000.0
2008-09-29 01:29:00,2.12003,2.12025,2.12003,2.12025,10000000.0
2008-09-29 01:30:00,2.11923,2.11923,2.11888,2.11903,7000000.0
2008-09-29 01:31:00,2.11903,2.11903,2.11891,2.11897,7000000.0
2008-09-29 01:32:00,2.11885,2.11901,2.11883,2.11893,9000000.0
2008-09-29 01:33:00,2.11897,2.11941,2.11897,2.11941,7000000.0
2008-09-29 01:34:00,2.11932,2.11954,2.11845,2.11845,11000000.0
2008-09-29 01:35:00,2.11625,2.11637,2.1152,2.11637,8000000.0
2008-09-29 01:36:00,2.11718,2.11737,2.11713,2.11737,10000000.0
2008-09-29 01:37:00,2.11743,2.11753,2.11735,2.11737,8000000.0
2008-09-29 01:38:00,2.11718,2.11718,2.11641,2.11641,7000000.0
2008-09-29 01:39:00,2.11648,2.11669,2.11645,2.11669,9000000.0
2008-09-29 01:40:00,2.11651,2.11651,2.11535,2.11564,11000000.0
2008-09-29 01:41:00,2.11483,2.11528,2.11483,2.11528,5000000.0
2008-09-29 01:42:00,2.11551,2.11551,2.11524,2.11524,9000000.0
2008-09-29 01:43:00,2.11494,2.11494,2.11441,2.11448,9000000.0
2008-09-29 01:44:00,2.11483,2.11528,2.11483,2.11499,8000000.0
2008-09-29 01:45:00,2.11472,2.11475,2.11457,2.11457,7000000.0
2008-09-29 01:46:00,2.11458,2.11462,2.11456,2.11462,7000000.0
2008-09-29 01:47:00,2.11453,2.11455,2.11424,2.11424,7000000.0
2008-09-29 01:48:00,2.11448,2.11451,2.11427,2.11451,8000000.0
2008-09-29 01:49:00,2.11433,2.11442,2.11364,2.11364,8000000.0
2008-09-29 01:50:00,2.11303,2.11327,2.11286,2.11305,7000000.0
2008-09-29 01:51:00,2.11337,2.11337,2.11324,2.11324,10000000.0
2008-09-29 01:52:00,2.1135,2.11351,2.11337,2.11337,8000000.0
2008-09-29 01:53:00,2.11364,2.11404,2.11345,2.11404,8000000.0
2008-09-29 01:54:00,2.11421,2.11443,2.11415,2.11435,10000000.0
2008-09-29 01:55:00,2.11426,2.11426,2.11359,2.11395,9000000.0
2008-09-29 01:56:00,2.11431,2.11431,2.11208,2.11366,10000000.0
2008-09-29 01:57:00,2.11343,2.11347,2.11265,2.11265,9000000.0
2008-09-29 01:58:00,2.11183,2.11205,2.11154,2.11154,8000000.0
2008-09-29 01:59:00,2.11154,2.11185,2.111,2.111,11000000.0
2008-09-29 02:00:00,2.11087,2.11166,2.11087,2.11166,8000000.0
2008-09-29 02:01:00,2.11166,2.11178,2.11145,2.11178,10000000.0
2008-09-29 02:02:00,2.11187,2.11194,2.11185,2.11186,13000000.0
2008-09-29 02:03:00,2.11187,2.11226,2.11187,2.11226,17000000.0
2008-09-29 02:04:00,2.11264,2.11264,2.11249,2.11255,12000000.0
2008-09-29 02:05:00,2.11265,2.11293,2.1126,2.11293,9000000.0
2008-09-29 02:06:00,2.11282,2.11282,2.11256,2.11256,7000000.0
2008-09-29 02:07:00,2.11243,2.11243,2.1121,2.11239,13000000.0
2008-09-29 02:08:00,2.11364,2.11364,2.11258,2.11282,16000000.0
2008-09-29 02:09:00,2.11281,2.11309,2.11281,2.11308,10000000.0
2008-09-29 02:10:00,2.11341,2.11384,2.11341,2.11352,8000000.0
2008-09-29 02:11:00,2.11317,2.11317,2.11281,2.11281,7000000.0
2008-09-29 02:12:00,2.11312,2.11314,2.11284,2.11284,14000000.0
2008-09-29 02:13:00,2.11303,2.11311,2.1129,2.11293,7000000.0
2008-09-29 02:14:00,2.11377,2.11398,2.11377,2.11398,7000000.0
2008-09-29 02:15:00,2.11405,2.11409,2.11392,2.11392,7000000.0
2008-09-29 02:16:00,2.11357,2.11371,2.11333,2.11367,8000000.0
2008-09-29 02:17:00,2.11368,2.11381,2.11368,2.11381,7000000.0
2008-09-29 02:18:00,2.11375,2.11375,2.1134,2.1134,11000000.0
2008-09-29 02:19:00,2.11321,2.11321,2.11306,2.11306,7000000.0
2008-09-29 02:20:00,2.11269,2.11274,2.11219,2.11253,12000000.0
2008-09-29 02:21:00,2.11238,2.11262,2.11221,2.11221,12000000.0
2008-09-29 02:22:00,2.11217,2.11224,2.11165,2.11165,7000000.0
2008-09-29 02:23:00,2.11139,2.11146,2.11119,2.11119,9000000.0
2008-09-29 02:24:00,2.11147,2.1116,2.1114,2.1116,8000000.0
2008-09-29 02:25:00,2.11163,2.11184,2.11163,2.11176,16000000.0
2008-09-29 02:26:00,2.1117,2.11178,2.11094,2.11094,20000000.0
2008-09-29 02:27:00,2.11113,2.11113,2.11098,2.11111,18000000.0
2008-09-29 02:28:00,2.11091,2.11091,2.11042,2.1106,10000000.0
2008-09-29 02:29:00,2.11066,2.11108,2.11066,2.11094,10000000.0
2008-09-29 02:30:00,2.11114,2.11114,2.11059,2.11059,10000000.0
2008-09-29 02:31:00,2.11055,2.11055,2.11034,2.11045,9000000.0
2008-09-29 02:32:00,2.11069,2.11073,2.11061,2.11073,15000000.0
2008-09-29 02:33:00,2.11072,2.11085,2.11064,2.11066,14000000.0
2008-09-29 02:34:00,2.11059,2.11059,2.1104,2.11053,9000000.0
2008-09-29 02:35:00,2.1111,2.11179,2.1111,2.11176,7000000.0
2008-09-29 02:36:00,2.11196,2.11196,2.11177,2.11178,11000000.0
2008-09-29 02:37:00,2.11162,2.11162,2.11133,2.11133,7000000.0
2008-09-29 02:38:00,2.11108,2.1111,2.11085,2.11094,7000000.0
2008-09-29 02:39:00,2.11097,2.1112,2.11097,2.1111,13000000.0
2008-09-29 02:40:00,2.11127,2.11133,2.11119,2.1112,11000000.0
2008-09-29 02:41:00,2.11105,2.11113,2.11087,2.11113,8000000.0
2008-09-29 02:42:00,2.11098,2.11116,2.11097,2.11105,10000000.0
2008-09-29 02:43:00,2.11129,2.11129,2.11076,2.11076,8000000.0
2008-09-29 02:44:00,2.11044,2.11044,2.11006,2.11022,10000000.0
2008-09-29 02:45:00,2.11071,2.1113,2.11071,2.1113,10000000.0
2008-09-29 02:46:00,2.11146,2.11242,2.11146,2.11236,10000000.0
2008-09-29 02:47:00,2.11238,2.11238,2.11184,2.11184,8000000.0
2008-09-29 02:48:00,2.11172,2.11184,2.11166,2.11178,11000000.0
2008-09-29 02:49:00,2.11222,2.11256,2.1121,2.11254,10000000.0
2008-09-29 02:50:00,2.11292,2.11332,2.11292,2.11324,5000000.0
2008-09-29 02:51:00,2.11321,2.11321,2.11144,2.11144,10000000.0
2008-09-29 02:52:00,2.1113,2.1113,2.1109,2.11122,10000000.0
2008-09-29 02:53:00,2.11111,2.11117,2.11097,2.11102,8000000.0
2008-09-29 02:54:00,2.1107,2.11164,2.11056,2.11164,7000000.0
2008-09-29 02:55:00,2.11124,2.11131,2.11069,2.11069,8000000.0
2008-09-29 02:56:00,2.11051,2.11087,2.11044,2.11044,7000000.0
2008-09-29 02:57:00,2.1103,2.1106,2.11014,2.1105,8000000.0
2008-09-29 02:58:00,2.11056,2.11091,2.11056,2.11062,12000000.0
2008-09-29 02:59:00,2.1101,2.1101,2.10936,2.10936,19000000.0
2008-09-29 03:00:00,2.10855,2.1096,2.10855,2.1096,7000000.0
2008-09-29 03:01:00,2.10991,2.11002,2.10974,2.11002,10000000.0
2008-09-29 03:02:00,2.11045,2.11117,2.11045,2.11117,7000000.0
2008-09-29 03:03:00,2.11091,2.11091,2.11039,2.11084,11000000.0
2008-09-29 03:04:00,2.11073,2.11086,2.11055,2.11086,7000000.0
2008-09-29 03:05:00,2.11115,2.11134,2.11106,2.11134,10000000.0
2008-09-29 03:06:00,2.11152,2.11152,2.11105,2.11105,11000000.0
2008-09-29 03:07:00,2.11108,2.11145,2.11108,2.11123,7000000.0
2008-09-29 03:08:00,2.11114,2.11115,2.11103,2.11112,8000000.0
2008-09-29 03:09:00,2.11104,2.11115,2.11095,2.11097,10000000.0
2008-09-29 03:10:00,2.11122,2.11178,2.11122,2.11158,10000000.0
2008-09-29 03:11:00,2.11192,2.11198,2.11182,2.11198,8000000.0
2008-09-29 03:12:00,2.11196,2.11196,2.11183,2.11184,7000000.0
2008-09-29 03:13:00,2.1117,2.1117,2.11141,2.11158,10000000.0
2008-09-29 03:14:00,2.11149,2.11189,2.11146,2.11146,16000000.0
2008-09-29 03:15:00,2.11222,2.11222,2.11131,2.1115,11000000.0
2008-09-29 03:16:00,2.11133,2.11133,2.11115,2.11115,5000000.0
2008-09-29 03:17:00,2.11112,2.11116,2.11105,2.11116,8000000.0
2008-09-29 03:18:00,2.11143,2.1116,2.11139,2.1116,10000000.0
2008-09-29 03:19:00,2.11174,2.11177,2.11154,2.11154,7000000.0
2008-09-29 03:20:00,2.11165,2.11165,2.11159,2.11163,7000000.0
2008-09-29 03:21:00,2.11164,2.11177,2.11164,2.11174,7000000.0
2008-09-29 03:22:00,2.1119,2.112,2.10893,2.10893,8000000.0
2008-09-29 03:23:00,2.11065,2.11119,2.11065,2.11119,9000000.0
2008-09-29 03:24:00,2.11127,2.1117,2.11127,2.11167,7000000.0
2008-09-29 03:25:00,2.11161,2.11167,2.11152,2.11158,23000000.0
2008-09-29 03:26:00,2.11164,2.11175,2.11157,2.11175,9000000.0
2008-09-29 03:27:00,2.11165,2.11172,2.11137,2.11172,7000000.0
2008-09-29 03:28:00,2.11075,2.11099,2.11061,2.11099,7000000.0
2008-09-29 03:29:00,2.11099,2.11099,2.11029,2.11029,8000000.0
2008-09-29 03:30:00,2.10977,2.10998,2.10959,2.10959,10000000.0
2008-09-29 03:31:00,2.10985,2.1101,2.10983,2.10985,8000000.0
2008-09-29 03:32:00,2.1096,2.10961,2.10947,2.10947,10000000.0
2008-09-29 03:33:00,2.10952,2.10953,2.10931,2.10952,7000000.0
2008-09-29 03:34:00,2.10952,2.10952,2.10935,2.10943,11000000.0
2008-09-29 03:35:00,2.1096,2.1096,2.10915,2.10915,8000000.0
2008-09-29 03:36:00,2.10935,2.10956,2.1092,2.10942,8000000.0
2008-09-29 03:37:00,2.10928,2.10928,2.10898,2.10898,8000000.0
2008-09-29 03:38:00,2.1094,2.11028,2.1094,2.11028,8000000.0
2008-09-29 03:39:00,2.10952,2.10979,2.10949,2.10949,10000000.0
2008-09-29 03:40:00,2.10977,2.11057,2.10977,2.1105,10000000.0
2008-09-29 03:41:00,2.11057,2.1106,2.1104,2.1104,8000000.0
2008-09-29 03:42:00,2.11044,2.11072,2.11044,2.11064,7000000.0
2008-09-29 03:43:00,2.1105,2.11064,2.1105,2.11064,9000000.0
2008-09-29 03:44:00,2.11089,2.11113,2.11089,2.11113,9000000.0
2008-09-29 03:45:00,2.11141,2.11158,2.11136,2.1114,7000000.0
2008-09-29 03:46:00,2.11152,2.11162,2.11148,2.11153,8000000.0
2008-09-29 03:47:00,2.1117,2.11171,2.11148,2.11165,9000000.0
2008-09-29 03:48:00,2.11151,2.11162,2.11132,2.11162,10000000.0
2008-09-29 03:49:00,2.11158,2.11163,2.11154,2.11159,23000000.0
2008-09-29 03:50:00,2.1119,2.11205,2.11177,2.11183,7000000.0
2008-09-29 03:51:00,2.11164,2.11164,2.1109,2.1109,8000000.0
2008-09-29 03:52:00,2.11117,2.11117,2.11089,2.11109,9000000.0
2008-09-29 03:53:00,2.11142,2.11217,2.11142,2.11201,8000000.0
2008-09-29 03:54:00,2.11261,2.11284,2.11243,2.11284,9000000.0
2008-09-29 03:55:00,2.11243,2.11262,2.11218,2.11218,10000000.0
2008-09-29 03:56:00,2.11199,2.11252,2.11166,2.11207,12000000.0
2008-09-29 03:57:00,2.11213,2.11251,2.11213,2.11251,9000000.0
2008-09-29 03:58:00,2.11301,2.11329,2.11289,2.11289,8000000.0
2008-09-29 03:59:00,2.11265,2.11279,2.11259,2.11259,7000000.0
2008-09-29 04:00:00,2.11236,2.11241,2.11178,2.1118,18000000.0
2008-09-29 04:01:00,2.11193,2.11224,2.11148,2.11183,8000000.0
2008-09-29 04:02:00,2.11178,2.11181,2.1115,2.11161,25000000.0
2008-09-29 04:03:00,2.11137,2.11138,2.11095,2.11095,12000000.0
2008-09-29 04:04:00,2.11155,2.11232,2.11155,2.11207,9000000.0
2008-09-29 04:05:00,2.11145,2.11193,2.11145,2.11168,7000000.0
2008-09-29 04:06:00,2.11217,2.11283,2.11211,2.11283,11000000.0
2008-09-29 04:07:00,2.11285,2.11285,2.11275,2.11275,7000000.0
2008-09-29 04:08:00,2.11277,2.11277,2.11264,2.11264,10000000.0
2008-09-29 04:09:00,2.11279,2.11317,2.11274,2.11289,8000000.0
2008-09-29 04:10:00,2.11329,2.11348,2.11329,2.11342,9000000.0
2008-09-29 04:11:00,2.11331,2.11331,2.11281,2.11281,7000000.0
2008-09-29 04:12:00,2.11345,2.11359,2.1134,2.11347,11000000.0
2008-09-29 04:13:00,2.11345,2.11351,2.11345,2.11347,8000000.0
2008-09-29 04:14:00,2.11343,2.11343,2.11333,2.11333,7000000.0
2008-09-29 04:15:00,2.11333,2.11354,2.1133,2.1133,8000000.0
2008-09-29 04:16:00,2.11336,2.11336,2.11323,2.11323,8000000.0
2008-09-29 04:17:00,2.11328,2.11365,2.11328,2.11365,19000000.0
2008-09-29 04:18:00,2.11391,2.11408,2.11391,2.11408,8000000.0
2008-09-29 04:19:00,2.11394,2.11429,2.11393,2.11408,21000000.0
2008-09-29 04:20:00,2.11414,2.11445,2.11414,2.11442,11000000.0
2008-09-29 04:21:00,2.11358,2.11358,2.11235,2.11235,7000000.0
2008-09-29 04:22:00,2.1124,2.11313,2.1124,2.11263,8000000.0
2008-09-29 04:23:00,2.11279,2.11328,2.11276,2.11317,9000000.0
2008-09-29 04:24:00,2.11313,2.11322,2.11313,2.11317,12000000.0
2008-09-29 04:25:00,2.11302,2.11325,2.11286,2.11286,9000000.0
2008-09-29 04:26:00,2.11304,2.11314,2.11297,2.11297,8000000.0
2008-09-29 04:27:00,2.11336,2.11344,2.11304,2.11304,9000000.0
2008-09-29 04:28:00,2.11297,2.11304,2.11294,2.11304,14000000.0
2008-09-29 04:29:00,2.11317,2.11333,2.11314,2.11314,16000000.0
2008-09-29 04:30:00,2.11314,2.11333,2.11314,2.11333,25000000.0
2008-09-29 04:31:00,2.11319,2.11322,2.11305,2.11305,8000000.0
2008-09-29 04:32:00,2.11351,2.11362,2.11346,2.11356,8000000.0
2008-09-29 04:33:00,2.11355,2.11371,2.11355,2.1137,10000000.0
2008-09-29 04:34:00,2.1139,2.11414,2.11385,2.11385,10000000.0
2008-09-29 04:35:00,2.11375,2.11406,2.11348,2.11406,9000000.0
2008-09-29 04:36:00,2.11374,2.11378,2.1135,2.11378,7000000.0
2008-09-29 04:37:00,2.1137,2.11373,2.11355,2.11355,7000000.0
2008-09-29 04:38:00,2.11342,2.11347,2.11263,2.11263,10000000.0
2008-09-29 04:39:00,2.11298,2.11304,2.11282,2.11296,8000000.0
2008-09-29 04:40:00,2.11297,2.11348,2.1128,2.11282,11000000.0
2008-09-29 04:41:00,2.11361,2.11373,2.11358,2.11369,9000000.0
2008-09-29 04:42:00,2.11384,2.11427,2.11384,2.11404,11000000.0
2008-09-29 04:43:00,2.11417,2.1143,2.11417,2.11419,9000000.0
2008-09-29 04:44:00,2.11448,2.11466,2.11447,2.11466,8000000.0
2008-09-29 04:45:00,2.11476,2.11476,2.11462,2.11463,9000000.0
2008-09-29 04:46:00,2.11472,2.11534,2.11472,2.11528,7000000.0
2008-09-29 04:47:00,2.11539,2.11539,2.1149,2.1149,8000000.0
2008-09-29 04:48:00,2.11519,2.11524,2.11452,2.11452,7000000.0
2008-09-29 04:49:00,2.11436,2.11486,2.11436,2.11467,8000000.0
2008-09-29 04:50:00,2.11462,2.11462,2.11426,2.11426,7000000.0
2008-09-29 04:51:00,2.1145,2.1145,2.11443,2.11444,15000000.0
2008-09-29 04:52:00,2.11438,2.1147,2.11438,2.1147,9000000.0
2008-09-29 04:53:00,2.11464,2.11473,2.11464,2.11473,8000000.0
2008-09-29 04:54:00,2.11471,2.11471,2.11468,2.11468,11000000.0
2008-09-29 04:55:00,2.11447,2.11448,2.11384,2.11384,11000000.0
2008-09-29 04:56:00,2.11458,2.11458,2.11447,2.11455,12000000.0
2008-09-29 04:57:00,2.11459,2.11459,2.11448,2.11448,8000000.0
2008-09-29 04:58:00,2.11467,2.11526,2.11467,2.11526,9000000.0
2008-09-29 04:59:00,2.11518,2.11518,2.11468,2.11468,12000000.0
2008-09-29 05:00:00,2.11471,2.11492,2.11471,2.11485,9000000.0
2008-09-29 05:01:00,2.11461,2.11482,2.11461,2.11481,7000000.0
2008-09-29 05:02:00,2.11534,2.11534,2.1152,2.11526,7000000.0
2008-09-29 05:03:00,2.11512,2.11512,2.11474,2.1148,8000000.0
2008-09-29 05:04:00,2.11469,2.11469,2.11452,2.11452,9000000.0
2008-09-29 05:05:00,2.11427,2.11481,2.11427,2.11439,13000000.0
2008-09-29 05:06:00,2.11531,2.11659,2.11531,2.11659,8000000.0
2008-09-29 05:07:00,2.11743,2.11743,2.11667,2.11667,10000000.0
2008-09-29 05:08:00,2.11637,2.11637,2.11489,2.11489,10000000.0
2008-09-29 05:09:00,2.11504,2.11535,2.11504,2.11505,16000000.0
2008-09-29 05:10:00,2.11509,2.11535,2.11509,2.11535,12000000.0
2008-09-29 05:11:00,2.11518,2.11568,2.11499,2.11499,11000000.0
2008-09-29 05:12:00,2.11518,2.11534,2.11518,2.11521,16000000.0
2008-09-29 05:13:00,2.1152,2.11559,2.1152,2.11559,9000000.0
2008-09-29 05:14:00,2.11557,2.11559,2.11544,2.11554,12000000.0
2008-09-29 05:15:00,2.11558,2.11587,2.11558,2.11587,8000000.0
2008-09-29 05:16:00,2.11584,2.11584,2.11568,2.11572,11000000.0
2008-09-29 05:17:00,2.11555,2.11574,2.11534,2.11534,9000000.0
2008-09-29 05:18:00,2.11552,2.11552,2.11469,2.11469,16000000.0
2008-09-29 05:19:00,2.11557,2.11557,2.11516,2.11516,9000000.0
2008-09-29 05:20:00,2.11493,2.11509,2.11466,2.11466,11000000.0
2008-09-29 05:21:00,2.11451,2.11461,2.11451,2.11453,15000000.0
2008-09-29 05:22:00,2.11455,2.11477,2.11451,2.11477,28000000.0
2008-09-29 05:23:00,2.11519,2.11532,2.11519,2.11522,26000000.0
2008-09-29 05:24:00,2.11503,2.11503,2.11454,2.11494,27000000.0
2008-09-29 05:25:00,2.1152,2.11548,2.11514,2.11514,47000000.0
2008-09-29 05:26:00,2.11524,2.11539,2.11514,2.11533,38000000.0
2008-09-29 05:27:00,2.11543,2.11543,2.11502,2.11502,7000000.0
2008-09-29 05:28:00,2.11503,2.11503,2.1148,2.1148,22000000.0
2008-09-29 05:29:00,2.11467,2.1147,2.11458,2.11458,11000000.0
2008-09-29 05:30:00,2.11478,2.11494,2.11438,2.11438,7000000.0
2008-09-29 05:31:00,2.11455,2.11476,2.11455,2.11457,10000000.0
2008-09-29 05:32:00,2.1144,2.1144,2.11416,2.11416,10000000.0
2008-09-29 05:33:00,2.11419,2.11426,2.11419,2.11426,8000000.0
2008-09-29 05:34:00,2.11368,2.1139,2.11274,2.11274,8000000.0
2008-09-29 05:35:00,2.11331,2.11397,2.1131,2.1131,10000000.0
2008-09-29 05:36:00,2.1143,2.1143,2.11416,2.11416,15000000.0
2008-09-29 05:37:00,2.11419,2.1143,2.11419,2.1143,11000000.0
2008-09-29 05:38:00,2.11416,2.11426,2.11266,2.11266,11000000.0
2008-09-29 05:39:00,2.11324,2.11334,2.11285,2.11315,7000000.0
2008-09-29 05:40:00,2.11313,2.11327,2.11302,2.11307,9000000.0
2008-09-29 05:41:00,2.11297,2.1132,2.11297,2.11319,9000000.0
2008-09-29 05:42:00,2.11387,2.11387,2.11279,2.11327,16000000.0
2008-09-29 05:43:00,2.11337,2.11353,2.11333,2.11353,8000000.0
2008-09-29 05:44:00,2.11351,2.11358,2.11351,2.11352,9000000.0
2008-09-29 05:45:00,2.11357,2.11378,2.1134,2.1134,13000000.0
2008-09-29 05:46:00,2.11324,2.11341,2.11324,2.11335,10000000.0
2008-09-29 05:47:00,2.11327,2.11327,2.11303,2.11303,15000000.0
2008-09-29 05:48:00,2.11262,2.11262,2.11211,2.11211,11000000.0
2008-09-29 05:49:00,2.11194,2.11217,2.11194,2.11217,8000000.0
2008-09-29 05:50:00,2.11213,2.11215,2.11179,2.11196,13000000.0
2008-09-29 05:51:00,2.11247,2.11306,2.11247,2.11306,30000000.0
2008-09-29 05:52:00,2.11257,2.11326,2.11196,2.1132,15000000.0
2008-09-29 05:53:00,2.11347,2.1135,2.11285,2.11332,8000000.0
2008-09-29 05:54:00,2.11336,2.11359,2.1133,2.11359,16000000.0
2008-09-29 05:55:00,2.11357,2.11385,2.11356,2.11366,11000000.0
2008-09-29 05:56:00,2.11335,2.11335,2.11299,2.11299,33000000.0
2008-09-29 05:57:00,2.11277,2.11314,2.11258,2.11314,11000000.0
2008-09-29 05:58:00,2.11328,2.11335,2.11327,2.11328,19000000.0
2008-09-29 05:59:00,2.11322,2.11338,2.11321,2.11321,12000000.0
2008-09-29 06:00:00,2.11308,2.11327,2.11306,2.1131,25000000.0
2008-09-29 06:01:00,2.11304,2.11403,2.11304,2.11403,16000000.0
2008-09-29 06:02:00,2.11395,2.11402,2.11386,2.11401,13000000.0
2008-09-29 06:03:00,2.11432,2.11432,2.11416,2.11427,22000000.0
2008-09-29 06:04:00,2.11442,2.11446,2.11332,2.11397,11000000.0
2008-09-29 06:05:00,2.11495,2.11504,2.11495,2.11504,9000000.0
2008-09-29 06:06:00,2.11489,2.1151,2.11489,2.11501,8000000.0
2008-09-29 06:07:00,2.11507,2.11515,2.11504,2.11515,10000000.0
2008-09-29 06:08:00,2.11519,2.11524,2.11509,2.11524,8000000.0
2008-09-29 06:09:00,2.1152,2.11537,2.1152,2.11524,10000000.0
2008-09-29 06:10:00,2.11526,2.11526,2.11516,2.11519,8000000.0
2008-09-29 06:11:00,2.11513,2.11525,2.11513,2.11525,7000000.0
2008-09-29 06:12:00,2.11524,2.11524,2.1145,2.11477,10000000.0
2008-09-29 06:13:00,2.1153,2.1153,2.11501,2.11502,15000000.0
2008-09-29 06:14:00,2.11506,2.11506,2.11476,2.11476,10000000.0
2008-09-29 06:15:00,2.11479,2.11485,2.11467,2.11485,18000000.0
2008-09-29 06:16:00,2.11485,2.11485,2.11466,2.11468,11000000.0
2008-09-29 06:17:00,2.11446,2.11452,2.11444,2.11444,7000000.0
2008-09-29 06:18:00,2.11447,2.11471,2.11447,2.11471,13000000.0
2008-09-29 06:19:00,2.11463,2.11475,2.11454,2.11454,12000000.0
2008-09-29 06:20:00,2.11457,2.11474,2.11453,2.11474,18000000.0
2008-09-29 06:21:00,2.11528,2.1157,2.1152,2.1157,26000000.0
2008-09-29 06:22:00,2.1157,2.11603,2.1157,2.11603,10000000.0
2008-09-29 06:23:00,2.11578,2.11582,2.11555,2.11559,11000000.0
2008-09-29 06:24:00,2.1158,2.11592,2.11579,2.11592,11000000.0
2008-09-29 06:25:00,2.11575,2.11575,2.11544,2.11544,10000000.0
2008-09-29 06:26:00,2.11563,2.11568,2.11555,2.11555,7000000.0
2008-09-29 06:27:00,2.11553,2.11561,2.11548,2.11561,8000000.0
2008-09-29 06:28:00,2.11558,2.11583,2.11558,2.11583,7000000.0
2008-09-29 06:29:00,2.1156,2.1156,2.11555,2.11559,9000000.0
2008-09-29 06:30:00,2.11572,2.11572,2.11543,2.11552,11000000.0
2008-09-29 06:31:00,2.11543,2.11544,2.11523,2.11542,20000000.0
2008-09-29 06:32:00,2.11543,2.11543,2.11522,2.11539,31000000.0
2008-09-29 06:33:00,2.1154,2.11553,2.11518,2.11518,17000000.0
2008-09-29 06:34:00,2.11493,2.11493,2.11473,2.11493,9000000.0
2008-09-29 06:35:00,2.11496,2.11496,2.11479,2.11488,8000000.0
2008-09-29 06:36:00,2.11479,2.11486,2.1147,2.11477,10000000.0
2008-09-29 06:37:00,2.11492,2.11501,2.11492,2.11497,7000000.0
2008-09-29 06:38:00,2.11497,2.11499,2.11475,2.11499,8000000.0
2008-09-29 06:39:00,2.1153,2.1153,2.11518,2.11522,12000000.0
2008-09-29 06:40:00,2.11521,2.11521,2.115,2.115,7000000.0
2008-09-29 06:41:00,2.11511,2.11511,2.11468,2.11468,7000000.0
2008-09-29 06:42:00,2.11473,2.11473,2.11453,2.11461,7000000.0
2008-09-29 06:43:00,2.11457,2.11465,2.11457,2.11461,9000000.0
2008-09-29 06:44:00,2.11465,2.11508,2.11465,2.11488,11000000.0
2008-09-29 06:45:00,2.11485,2.11489,2.11479,2.11479,8000000.0
2008-09-29 06:46:00,2.11476,2.11476,2.11447,2.11447,8000000.0
2008-09-29 06:47:00,2.11491,2.11515,2.1132,2.11514,8000000.0
2008-09-29 06:48:00,2.11535,2.11539,2.11436,2.11469,8000000.0
2008-09-29 06:49:00,2.11507,2.11507,2.11463,2.11467,9000000.0
2008-09-29 06:50:00,2.11446,2.11446,2.11426,2.11429,9000000.0
2008-09-29 06:51:00,2.11416,2.11465,2.11374,2.11374,11000000.0
2008-09-29 06:52:00,2.11431,2.11445,2.11431,2.11437,7000000.0
2008-09-29 06:53:00,2.11439,2.11439,2.11425,2.11425,8000000.0
2008-09-29 06:54:00,2.11433,2.11438,2.1143,2.11435,11000000.0
2008-09-29 06:55:00,2.11432,2.11441,2.11425,2.11441,8000000.0
2008-09-29 06:56:00,2.11398,2.11398,2.11371,2.11372,13000000.0
2008-09-29 06:57:00,2.11445,2.11469,2.11442,2.11469,18000000.0
2008-09-29 06:58:00,2.11479,2.11503,2.11463,2.11503,16000000.0
2008-09-29 06:59:00,2.11516,2.11516,2.11449,2.11453,11000000.0
2008-09-29 07:00:00,2.11455,2.11467,2.11455,2.11466,8000000.0
2008-09-29 07:01:00,2.11479,2.11481,2.11454,2.11454,14000000.0
2008-09-29 07:02:00,2.1142,2.11426,2.11408,2.11426,18000000.0
2008-09-29 07:03:00,2.11399,2.11399,2.11375,2.11375,8000000.0
2008-09-29 07:04:00,2.11375,2.11385,2.11358,2.11385,8000000.0
2008-09-29 07:05:00,2.11379,2.11379,2.11319,2.11319,10000000.0
2008-09-29 07:06:00,2.11327,2.11351,2.11327,2.11351,8000000.0
2008-09-29 07:07:00,2.11314,2.11323,2.11267,2.11267,15000000.0
2008-09-29 07:08:00,2.11227,2.11227,2.11153,2.11153,18000000.0
2008-09-29 07:09:00,2.11211,2.11275,2.11211,2.11275,8000000.0
2008-09-29 07:10:00,2.11307,2.11307,2.11276,2.11276,18000000.0
2008-09-29 07:11:00,2.11226,2.11226,2.11156,2.11165,11000000.0
2008-09-29 07:12:00,2.1122,2.11281,2.1122,2.11258,11000000.0
2008-09-29 07:13:00,2.11255,2.1127,2.11253,2.11266,9000000.0
2008-09-29 07:14:00,2.11263,2.11273,2.11253,2.11253,12000000.0
2008-09-29 07:15:00,2.11262,2.11282,2.11262,2.11274,7000000.0
2008-09-29 07:16:00,2.11211,2.11212,2.112,2.11212,12000000.0
2008-09-29 07:17:00,2.11197,2.11226,2.11197,2.11203,15000000.0
2008-09-29 07:18:00,2.11156,2.11156,2.11078,2.11078,8000000.0
2008-09-29 07:19:00,2.11141,2.11161,2.11141,2.11161,7000000.0
2008-09-29 07:20:00,2.11173,2.11195,2.11161,2.11161,9000000.0
2008-09-29 07:21:00,2.11171,2.11171,2.11139,2.1115,10000000.0
2008-09-29 07:22:00,2.11176,2.11235,2.11176,2.1123,7000000.0
2008-09-29 07:23:00,2.11214,2.11216,2.11188,2.11188,11000000.0
2008-09-29 07:24:00,2.11183,2.11193,2.11162,2.11162,23000000.0
2008-09-29 07:25:00,2.11156,2.11179,2.11156,2.11179,28000000.0
2008-09-29 07:26:00,2.1117,2.11175,2.11151,2.11161,14000000.0
2008-09-29 07:27:00,2.1117,2.11227,2.1117,2.11227,20000000.0
2008-09-29 07:28:00,2.11263,2.11263,2.1123,2.1123,17000000.0
2008-09-29 07:29:00,2.11191,2.11194,2.1117,2.1117,27000000.0
2008-09-29 07:30:00,2.1112,2.11132,2.11098,2.11098,20000000.0
2008-09-29 07:31:00,2.11112,2.11158,2.11112,2.1115,7000000.0
2008-09-29 07:32:00,2.11142,2.11146,2.11129,2.1114,11000000.0
2008-09-29 07:33:00,2.11141,2.11156,2.11141,2.11142,22000000.0
2008-09-29 07:34:00,2.11232,2.1126,2.1121,2.11244,16000000.0
2008-09-29 07:35:00,2.11199,2.11226,2.11195,2.11206,15000000.0
2008-09-29 07:36:00,2.11215,2.11215,2.11187,2.11187,8000000.0
2008-09-29 07:37:00,2.11176,2.11176,2.11131,2.11168,12000000.0
2008-09-29 07:38:00,2.11151,2.1121,2.11149,2.1121,7000000.0
2008-09-29 07:39:00,2.11173,2.11214,2.1117,2.11209,14000000.0
2008-09-29 07:40:00,2.11211,2.11247,2.11211,2.11224,9000000.0
2008-09-29 07:41:00,2.11173,2.11262,2.11173,2.11203,24000000.0
2008-09-29 07:42:00,2.11229,2.11274,2.11229,2.11274,17000000.0
2008-09-29 07:43:00,2.11233,2.11332,2.11233,2.11332,22000000.0
2008-09-29 07:44:00,2.11321,2.11321,2.11248,2.11252,10000000.0
2008-09-29 07:45:00,2.11258,2.11265,2.11245,2.11245,15000000.0
2008-09-29 07:46:00,2.11272,2.1129,2.11175,2.11175,17000000.0
2008-09-29 07:47:00,2.1113,2.1129,2.1113,2.1129,15000000.0
2008-09-29 07:48:00,2.11342,2.11342,2.11282,2.11289,10000000.0
2008-09-29 07:49:00,2.11263,2.11267,2.11228,2.11254,20000000.0
2008-09-29 07:50:00,2.11252,2.11257,2.11241,2.11242,17000000.0
2008-09-29 07:51:00,2.11249,2.11275,2.11243,2.11243,15000000.0
2008-09-29 07:52:00,2.11244,2.11272,2.11234,2.11272,29000000.0
2008-09-29 07:53:00,2.11325,2.11351,2.11281,2.11281,13000000.0
2008-09-29 07:54:00,2.11249,2.11267,2.11243,2.11243,23000000.0
2008-09-29 07:55:00,2.11282,2.11314,2.11264,2.11314,27000000.0
2008-09-29 07:56:00,2.11362,2.11407,2.11356,2.11356,18000000.0
2008-09-29 07:57:00,2.11314,2.11396,2.11314,2.11396,20000000.0
2008-09-29 07:58:00,2.11377,2.11397,2.11373,2.11385,13000000.0
2008-09-29 07:59:00,2.11399,2.11448,2.11399,2.11448,23000000.0
2008-09-29 08:00:00,2.11472,2.11476,2.11456,2.11467,31000000.0
2008-09-29 08:01:00,2.11472,2.11477,2.11452,2.1147,13000000.0
2008-09-29 08:02:00,2.11486,2.11486,2.11467,2.11477,12000000.0
2008-09-29 08:03:00,2.1145,2.11463,2.11439,2.1144,20000000.0
2008-09-29 08:04:00,2.11417,2.11418,2.11389,2.11409,30000000.0
2008-09-29 08:05:00,2.11379,2.11379,2.11289,2.11326,9000000.0
2008-09-29 08:06:00,2.11326,2.11399,2.11324,2.11399,21000000.0
2008-09-29 08:07:00,2.1142,2.11437,2.1142,2.11437,15000000.0
2008-09-29 08:08:00,2.11445,2.11454,2.11443,2.11445,25000000.0
2008-09-29 08:09:00,2.11425,2.11433,2.11298,2.11298,23000000.0
2008-09-29 08:10:00,2.11341,2.11536,2.11341,2.11536,27000000.0
2008-09-29 08:11:00,2.11534,2.11556,2.11534,2.11536,18000000.0
2008-09-29 08:12:00,2.11521,2.11535,2.11462,2.11535,22000000.0
2008-09-29 08:13:00,2.11527,2.11571,2.11445,2.11571,18000000.0
2008-09-29 08:14:00,2.11575,2.11575,2.11448,2.11448,33000000.0
2008-09-29 08:15:00,2.11423,2.1151,2.11423,2.11508,21000000.0
2008-09-29 08:16:00,2.1151,2.11534,2.11498,2.11534,21000000.0
2008-09-29 08:17:00,2.1153,2.1159,2.1153,2.1159,19000000.0
2008-09-29 08:18:00,2.11681,2.11715,2.11637,2.11715,17000000.0
2008-09-29 08:19:00,2.11766,2.1187,2.11766,2.11838,16000000.0
2008-09-29 08:20:00,2.11863,2.11863,2.11812,2.11812,13000000.0
2008-09-29 08:21:00,2.11737,2.11737,2.11673,2.11692,18000000.0
2008-09-29 08:22:00,2.11689,2.11689,2.11605,2.11661,26000000.0
2008-09-29 08:23:00,2.11713,2.11713,2.11677,2.11677,16000000.0
2008-09-29 08:24:00,2.11642,2.11651,2.11639,2.11648,28000000.0
2008-09-29 08:25:00,2.11676,2.11691,2.11625,2.11691,49000000.0
2008-09-29 08:26:00,2.11693,2.11693,2.11656,2.11656,14000000.0
2008-09-29 08:27:00,2.11658,2.11684,2.11655,2.11666,31000000.0
2008-09-29 08:28:00,2.11673,2.11679,2.11633,2.11633,28000000.0
2008-09-29 08:29:00,2.11647,2.11649,2.11611,2.11621,32000000.0
2008-09-29 08:30:00,2.11622,2.11646,2.11616,2.11646,28000000.0
2008-09-29 08:31:00,2.11643,2.11643,2.11622,2.1163,40000000.0
2008-09-29 08:32:00,2.11615,2.11615,2.11589,2.11589,51000000.0
2008-09-29 08:33:00,2.11544,2.1161,2.11543,2.1161,48000000.0
2008-09-29 08:34:00,2.11635,2.11693,2.11628,2.11628,49000000.0
2008-09-29 08:35:00,2.11616,2.11616,2.11578,2.11595,39000000.0
2008-09-29 08:36:00,2.11608,2.1161,2.11594,2.11601,12000000.0
2008-09-29 08:37:00,2.11583,2.11611,2.11528,2.11532,25000000.0
2008-09-29 08:38:00,2.11537,2.11537,2.11482,2.11482,21000000.0
2008-09-29 08:39:00,2.11467,2.11472,2.1146,2.11472,23000000.0
2008-09-29 08:40:00,2.11495,2.11534,2.11466,2.11466,36000000.0
2008-09-29 08:41:00,2.11473,2.11478,2.11449,2.11471,30000000.0
2008-09-29 08:42:00,2.11501,2.11556,2.11501,2.11508,17000000.0
2008-09-29 08:43:00,2.11474,2.11482,2.11452,2.11482,23000000.0
2008-09-29 08:44:00,2.11493,2.11493,2.11441,2.11475,17000000.0
2008-09-29 08:45:00,2.11466,2.11479,2.11451,2.11451,37000000.0
2008-09-29 08:46:00,2.11447,2.11576,2.11447,2.11576,23000000.0
2008-09-29 08:47:00,2.11595,2.11595,2.11505,2.11505,25000000.0
2008-09-29 08:48:00,2.11469,2.11469,2.11391,2.11446,36000000.0
2008-09-29 08:49:00,2.11442,2.11442,2.11369,2.11369,27000000.0
2008-09-29 08:50:00,2.1135,2.1135,2.11211,2.11232,56000000.0
2008-09-29 08:51:00,2.11241,2.11279,2.11241,2.11279,32000000.0
2008-09-29 08:52:00,2.11285,2.11323,2.11285,2.11316,39000000.0
2008-09-29 08:53:00,2.11289,2.1129,2.11257,2.11278,63000000.0
2008-09-29 08:54:00,2.1129,2.11312,2.1129,2.11303,42000000.0
2008-09-29 08:55:00,2.11333,2.11368,2.11325,2.11365,55000000.0
2008-09-29 08:56:00,2.11394,2.11446,2.11394,2.11446,21000000.0
2008-09-29 08:57:00,2.11481,2.11508,2.11477,2.11506,23000000.0
2008-09-29 08:58:00,2.11487,2.11526,2.11487,2.11505,18000000.0
2008-09-29 08:59:00,2.11491,2.11492,2.11476,2.11478,12000000.0
2008-09-29 09:00:00,2.11434,2.11445,2.11378,2.11393,26000000.0
2008-09-29 09:01:00,2.11439,2.1148,2.11439,2.1148,19000000.0
2008-09-29 09:02:00,2.11498,2.11503,2.11486,2.11486,15000000.0
2008-09-29 09:03:00,2.11507,2.11514,2.11492,2.11506,16000000.0
2008-09-29 09:04:00,2.11527,2.11545,2.11525,2.11531,22000000.0
2008-09-29 09:05:00,2.11557,2.11572,2.11556,2.11571,11000000.0
2008-09-29 09:06:00,2.11573,2.11574,2.11546,2.11566,31000000.0
2008-09-29 09:07:00,2.11558,2.11558,2.11538,2.11545,33000000.0
2008-09-29 09:08:00,2.11533,2.11533,2.11487,2.11487,17000000.0
2008-09-29 09:09:00,2.1148,2.11496,2.11471,2.11496,37000000.0
2008-09-29 09:10:00,2.11423,2.11423,2.11377,2.11386,31000000.0
2008-09-29 09:11:00,2.1144,2.11488,2.1144,2.11488,26000000.0
2008-09-29 09:12:00,2.11525,2.11608,2.11525,2.11608,41000000.0
2008-09-29 09:13:00,2.11649,2.11684,2.11604,2.11604,61000000.0
2008-09-29 09:14:00,2.11561,2.116,2.11545,2.11545,57000000.0
2008-09-29 09:15:00,2.11568,2.11613,2.11568,2.11598,33000000.0
2008-09-29 09:16:00,2.11597,2.11604,2.11545,2.11604,39000000.0
2008-09-29 09:17:00,2.116,2.11645,2.11566,2.11587,40000000.0
2008-09-29 09:18:00,2.11555,2.11603,2.1152,2.11603,68000000.0
2008-09-29 09:19:00,2.11621,2.11623,2.1155,2.1155,52000000.0
2008-09-29 09:20:00,2.11546,2.11552,2.11495,2.11502,37000000.0
2008-09-29 09:21:00,2.11492,2.11492,2.11421,2.11421,61000000.0
2008-09-29 09:22:00,2.11393,2.11424,2.11383,2.11383,63000000.0
2008-09-29 09:23:00,2.11332,2.11332,2.11267,2.11298,65000000.0
2008-09-29 09:24:00,2.11282,2.11375,2.11225,2.11375,47000000.0
2008-09-29 09:25:00,2.11264,2.11264,2.11163,2.11226,32000000.0
2008-09-29 09:26:00,2.11196,2.11223,2.11172,2.11175,29000000.0
2008-09-29 09:27:00,2.11316,2.11544,2.11316,2.11544,55000000.0
2008-09-29 09:28:00,2.11589,2.11639,2.11498,2.11498,46000000.0
2008-09-29 09:29:00,2.11423,2.11423,2.1134,2.11411,32000000.0
2008-09-29 09:30:00,2.1144,2.11477,2.11404,2.11404,24000000.0
2008-09-29 09:31:00,2.11476,2.11668,2.11476,2.11668,18000000.0
2008-09-29 09:32:00,2.11747,2.11747,2.11637,2.11637,35000000.0
2008-09-29 09:33:00,2.1166,2.11729,2.1166,2.11701,43000000.0
2008-09-29 09:34:00,2.11709,2.11709,2.11621,2.11621,31000000.0
2008-09-29 09:35:00,2.11662,2.11773,2.11662,2.11697,47000000.0
2008-09-29 09:36:00,2.11664,2.11664,2.1164,2.1165,34000000.0
2008-09-29 09:37:00,2.11636,2.11688,2.11636,2.11639,49000000.0
2008-09-29 09:38:00,2.116,2.116,2.11582,2.11592,37000000.0
2008-09-29 09:39:00,2.11623,2.11696,2.11623,2.11688,61000000.0
2008-09-29 09:40:00,2.11741,2.11764,2.1171,2.1171,46000000.0
2008-09-29 09:41:00,2.11604,2.11667,2.11604,2.11639,33000000.0
2008-09-29 09:42:00,2.11606,2.11653,2.11606,2.1161,60000000.0
2008-09-29 09:43:00,2.1162,2.11641,2.11616,2.11616,66000000.0
2008-09-29 09:44:00,2.11623,2.11623,2.11565,2.11565,21000000.0
2008-09-29 09:45:00,2.11592,2.11666,2.11592,2.11646,22000000.0
2008-09-29 09:46:00,2.11638,2.11654,2.1162,2.1162,30000000.0
2008-09-29 09:47:00,2.1158,2.11617,2.11544,2.11617,24000000.0
2008-09-29 09:48:00,2.11687,2.11716,2.11687,2.11695,34000000.0
2008-09-29 09:49:00,2.11737,2.11816,2.11737,2.11816,26000000.0
2008-09-29 09:50:00,2.11843,2.11864,2.11834,2.11846,34000000.0
2008-09-29 09:51:00,2.11857,2.11857,2.11831,2.11843,56000000.0
2008-09-29 09:52:00,2.11877,2.11889,2.11829,2.11889,38000000.0
2008-09-29 09:53:00,2.11929,2.11942,2.11918,2.1193,32000000.0
2008-09-29 09:54:00,2.11918,2.1196,2.11906,2.11951,36000000.0
2008-09-29 09:55:00,2.11947,2.12031,2.11947,2.11958,38000000.0
2008-09-29 09:56:00,2.11912,2.11919,2.11841,2.11841,38000000.0
2008-09-29 09:57:00,2.11881,2.11907,2.11881,2.11899,30000000.0
2008-09-29 09:58:00,2.11928,2.11928,2.11899,2.11899,52000000.0
2008-09-29 09:59:00,2.11905,2.11927,2.11905,2.1192,32000000.0
2008-09-29 10:00:00,2.11894,2.11894,2.11776,2.11776,39000000.0
2008-09-29 10:01:00,2.11715,2.11715,2.11678,2.11685,44000000.0
2008-09-29 10:02:00,2.11701,2.11731,2.11691,2.11718,34000000.0
2008-09-29 10:03:00,2.11713,2.11713,2.11613,2.11613,47000000.0
2008-09-29 10:04:00,2.11589,2.11589,2.11554,2.11554,32000000.0
2008-09-29 10:05:00,2.11602,2.11669,2.11602,2.1165,32000000.0
2008-09-29 10:06:00,2.1167,2.11688,2.1167,2.11685,42000000.0
2008-09-29 10:07:00,2.11678,2.11695,2.11678,2.11688,51000000.0
2008-09-29 10:08:00,2.11671,2.11671,2.11653,2.11667,54000000.0
2008-09-29 10:09:00,2.11659,2.11663,2.11647,2.11661,53000000.0
2008-09-29 10:10:00,2.11674,2.11727,2.11674,2.11717,72000000.0
2008-09-29 10:11:00,2.11725,2.11773,2.11725,2.11767,61000000.0
2008-09-29 10:12:00,2.1171,2.11822,2.11669,2.11822,65000000.0
2008-09-29 10:13:00,2.11795,2.11835,2.11795,2.11814,56000000.0
2008-09-29 10:14:00,2.11835,2.11844,2.11828,2.11841,49000000.0
2008-09-29 10:15:00,2.11812,2.11812,2.11688,2.11688,46000000.0
2008-09-29 10:16:00,2.11678,2.11708,2.11621,2.11621,33000000.0
2008-09-29 10:17:00,2.11595,2.11602,2.11587,2.11601,37000000.0
2008-09-29 10:18:00,2.1164,2.11664,2.11629,2.11664,50000000.0
2008-09-29 10:19:00,2.1166,2.11661,2.11646,2.11646,59000000.0
2008-09-29 10:20:00,2.11661,2.1168,2.1166,2.1168,41000000.0
2008-09-29 10:21:00,2.1166,2.1166,2.11562,2.11562,44000000.0
2008-09-29 10:22:00,2.11547,2.11595,2.11547,2.11588,47000000.0
2008-09-29 10:23:00,2.11596,2.11665,2.11591,2.11665,58000000.0
2008-09-29 10:24:00,2.11591,2.11591,2.11556,2.11563,43000000.0
2008-09-29 10:25:00,2.11614,2.11688,2.11614,2.11667,60000000.0
2008-09-29 10:26:00,2.11682,2.11707,2.11666,2.11707,64000000.0
2008-09-29 10:27:00,2.11733,2.11759,2.11722,2.11722,54000000.0
2008-09-29 10:28:00,2.11703,2.11713,2.11693,2.11702,62000000.0
2008-09-29 10:29:00,2.11694,2.117,2.11657,2.11657,61000000.0
2008-09-29 10:30:00,2.11659,2.11682,2.11659,2.11665,36000000.0
2008-09-29 10:31:00,2.11585,2.11678,2.11585,2.11678,39000000.0
2008-09-29 10:32:00,2.11686,2.11741,2.11672,2.11741,44000000.0
2008-09-29 10:33:00,2.11748,2.11787,2.11733,2.11787,18000000.0
2008-09-29 10:34:00,2.11806,2.11806,2.11774,2.11793,20000000.0
2008-09-29 10:35:00,2.11827,2.11836,2.11777,2.11779,23000000.0
2008-09-29 10:36:00,2.11694,2.11704,2.11646,2.11646,32000000.0
2008-09-29 10:37:00,2.11635,2.11659,2.11631,2.11657,30000000.0
2008-09-29 10:38:00,2.11566,2.11572,2.11482,2.11572,26000000.0
2008-09-29 10:39:00,2.11512,2.11512,2.11414,2.11414,29000000.0
2008-09-29 10:40:00,2.11376,2.11384,2.11369,2.11374,19000000.0
2008-09-29 10:41:00,2.11441,2.11441,2.11391,2.11391,29000000.0
2008-09-29 10:42:00,2.1143,2.11449,2.11382,2.11382,38000000.0
2008-09-29 10:43:00,2.11398,2.11437,2.11395,2.11395,27000000.0
2008-09-29 10:44:00,2.11472,2.11472,2.11425,2.11435,26000000.0
2008-09-29 10:45:00,2.11433,2.1144,2.11431,2.11435,27000000.0
2008-09-29 10:46:00,2.11438,2.1144,2.11422,2.11438,35000000.0
2008-09-29 10:47:00,2.11477,2.11573,2.11477,2.11573,23000000.0
2008-09-29 10:48:00,2.11591,2.11591,2.11549,2.11561,44000000.0
2008-09-29 10:49:00,2.11538,2.11538,2.11499,2.11499,36000000.0
2008-09-29 10:50:00,2.11493,2.11591,2.11493,2.11585,47000000.0
2008-09-29 10:51:00,2.11621,2.11648,2.11621,2.1163,45000000.0
2008-09-29 10:52:00,2.11615,2.11615,2.11546,2.11567,33000000.0
2008-09-29 10:53:00,2.11528,2.11547,2.11508,2.11539,46000000.0
2008-09-29 10:54:00,2.11555,2.11555,2.11527,2.11538,35000000.0
2008-09-29 10:55:00,2.11564,2.11564,2.11537,2.11537,37000000.0
2008-09-29 10:56:00,2.11527,2.11538,2.11482,2.11482,33000000.0
2008-09-29 10:57:00,2.11456,2.11481,2.11434,2.11434,33000000.0
2008-09-29 10:58:00,2.11457,2.11555,2.11457,2.11555,26000000.0
2008-09-29 10:59:00,2.11556,2.11556,2.11505,2.11505,47000000.0
2008-09-29 11:00:00,2.11542,2.11566,2.11538,2.11553,39000000.0
2008-09-29 11:01:00,2.11557,2.11579,2.11556,2.1156,45000000.0
2008-09-29 11:02:00,2.11561,2.11583,2.11561,2.11583,17000000.0
2008-09-29 11:03:00,2.11604,2.11753,2.11604,2.1169,37000000.0
2008-09-29 11:04:00,2.117,2.117,2.11667,2.11667,40000000.0
2008-09-29 11:05:00,2.11739,2.11739,2.11622,2.11622,18000000.0
2008-09-29 11:06:00,2.11634,2.11634,2.116,2.11608,19000000.0
2008-09-29 11:07:00,2.11569,2.11609,2.11542,2.11609,30000000.0
2008-09-29 11:08:00,2.1163,2.11635,2.11619,2.11621,30000000.0
2008-09-29 11:09:00,2.11636,2.11636,2.11592,2.11598,45000000.0
2008-09-29 11:10:00,2.11571,2.11592,2.11571,2.11592,35000000.0
2008-09-29 11:11:00,2.11626,2.11649,2.11603,2.11603,46000000.0
2008-09-29 11:12:00,2.11624,2.11634,2.116,2.1163,55000000.0
2008-09-29 11:13:00,2.11656,2.11656,2.1157,2.11606,59000000.0
2008-09-29 11:14:00,2.11584,2.11611,2.1158,2.1158,41000000.0
2008-09-29 11:15:00,2.11545,2.1156,2.11523,2.1156,34000000.0
2008-09-29 11:16:00,2.1155,2.11562,2.11534,2.11547,20000000.0
2008-09-29 11:17:00,2.11545,2.11545,2.11512,2.11512,57000000.0
2008-09-29 11:18:00,2.11541,2.1165,2.11541,2.11615,44000000.0
2008-09-29 11:19:00,2.11647,2.11671,2.1157,2.1157,63000000.0
2008-09-29 11:20:00,2.11587,2.11587,2.11553,2.11567,43000000.0
2008-09-29 11:21:00,2.11575,2.11628,2.11531,2.11628,34000000.0
2008-09-29 11:22:00,2.11698,2.11738,2.11698,2.11728,56000000.0
2008-09-29 11:23:00,2.11746,2.11836,2.11654,2.11836,43000000.0
2008-09-29 11:24:00,2.11846,2.11847,2.11764,2.118,53000000.0
2008-09-29 11:25:00,2.11803,2.11899,2.11788,2.11899,29000000.0
2008-09-29 11:26:00,2.11889,2.11889,2.11831,2.11831,41000000.0
2008-09-29 11:27:00,2.119,2.11922,2.11889,2.119,34000000.0
2008-09-29 11:28:00,2.11928,2.11959,2.11925,2.11959,36000000.0
2008-09-29 11:29:00,2.11951,2.12,2.11907,2.12,43000000.0
2008-09-29 11:30:00,2.12042,2.12077,2.12035,2.12077,24000000.0
2008-09-29 11:31:00,2.12083,2.12085,2.12063,2.12063,34000000.0
2008-09-29 11:32:00,2.11964,2.11964,2.11882,2.11938,46000000.0
2008-09-29 11:33:00,2.1201,2.1201,2.11906,2.11914,41000000.0
2008-09-29 11:34:00,2.11916,2.11916,2.11869,2.1189,28000000.0
2008-09-29 11:35:00,2.11926,2.11932,2.11889,2.11915,44000000.0
2008-09-29 11:36:00,2.11919,2.11971,2.11919,2.11971,48000000.0
2008-09-29 11:37:00,2.11974,2.11974,2.11914,2.11914,50000000.0
2008-09-29 11:38:00,2.11881,2.11897,2.11834,2.11897,37000000.0
2008-09-29 11:39:00,2.11909,2.11924,2.1188,2.11924,52000000.0
2008-09-29 11:40:00,2.11865,2.11906,2.11865,2.11904,27000000.0
2008-09-29 11:41:00,2.1191,2.11941,2.1191,2.1192,49000000.0
2008-09-29 11:42:00,2.11907,2.11917,2.11884,2.11917,22000000.0
2008-09-29 11:43:00,2.11917,2.11921,2.11885,2.11915,45000000.0
2008-09-29 11:44:00,2.11942,2.12022,2.11942,2.12022,42000000.0
2008-09-29 11:45:00,2.12015,2.12015,2.11966,2.1197,41000000.0
2008-09-29 11:46:00,2.11984,2.12031,2.11984,2.12031,38000000.0
2008-09-29 11:47:00,2.11989,2.12067,2.11989,2.12053,22000000.0
2008-09-29 11:48:00,2.1202,2.12098,2.1202,2.12059,27000000.0
2008-09-29 11:49:00,2.11977,2.11989,2.11932,2.11972,41000000.0
2008-09-29 11:50:00,2.11956,2.11993,2.11947,2.11947,44000000.0
2008-09-29 11:51:00,2.11939,2.1195,2.11911,2.11911,37000000.0
2008-09-29 11:52:00,2.11928,2.11938,2.11894,2.11934,37000000.0
2008-09-29 11:53:00,2.11893,2.11911,2.11855,2.11878,33000000.0
2008-09-29 11:54:00,2.11896,2.11914,2.11896,2.11909,37000000.0
2008-09-29 11:55:00,2.11937,2.11949,2.11911,2.11949,38000000.0
2008-09-29 11:56:00,2.11964,2.11992,2.11964,2.11992,51000000.0
2008-09-29 11:57:00,2.11982,2.11982,2.11954,2.1196,29000000.0
2008-09-29 11:58:00,2.11965,2.11991,2.11963,2.11991,31000000.0
2008-09-29 11:59:00,2.12065,2.12191,2.12065,2.12191,51000000.0
2008-09-29 12:00:00,2.123,2.12311,2.12243,2.12243,23000000.0
2008-09-29 12:01:00,2.12173,2.123,2.12173,2.12215,24000000.0
2008-09-29 12:02:00,2.12251,2.12271,2.12209,2.12209,34000000.0
2008-09-29 12:03:00,2.12213,2.12227,2.12212,2.12227,36000000.0
2008-09-29 12:04:00,2.12236,2.12239,2.12224,2.12238,33000000.0
2008-09-29 12:05:00,2.12293,2.12337,2.12293,2.12324,26000000.0
2008-09-29 12:06:00,2.12363,2.12363,2.12332,2.12361,15000000.0
2008-09-29 12:07:00,2.12357,2.12357,2.12313,2.12328,23000000.0
2008-09-29 12:08:00,2.1235,2.12386,2.12337,2.12386,37000000.0
2008-09-29 12:09:00,2.12407,2.12493,2.12407,2.12493,11000000.0
2008-09-29 12:10:00,2.12509,2.12538,2.12499,2.12538,25000000.0
2008-09-29 12:11:00,2.12617,2.12636,2.12617,2.12633,33000000.0
2008-09-29 12:12:00,2.12625,2.12626,2.12611,2.12621,31000000.0
2008-09-29 12:13:00,2.12596,2.12599,2.12523,2.12523,24000000.0
2008-09-29 12:14:00,2.12466,2.12466,2.12358,2.12358,36000000.0
2008-09-29 12:15:00,2.12347,2.12347,2.12101,2.12101,29000000.0
2008-09-29 12:16:00,2.12061,2.12144,2.12055,2.12055,30000000.0
2008-09-29 12:17:00,2.12068,2.12087,2.12034,2.12087,41000000.0
2008-09-29 12:18:00,2.12049,2.12049,2.12,2.12,43000000.0
2008-09-29 12:19:00,2.11982,2.11983,2.11966,2.11966,37000000.0
2008-09-29 12:20:00,2.11915,2.11947,2.11859,2.11859,40000000.0
2008-09-29 12:21:00,2.11853,2.11934,2.11853,2.11934,61000000.0
2008-09-29 12:22:00,2.11957,2.11969,2.11951,2.11961,24000000.0
2008-09-29 12:23:00,2.11971,2.12042,2.11971,2.12042,23000000.0
2008-09-29 12:24:00,2.12029,2.12068,2.12014,2.12068,30000000.0
2008-09-29 12:25:00,2.12099,2.12141,2.12095,2.12141,22000000.0
2008-09-29 12:26:00,2.12152,2.12152,2.12127,2.12144,32000000.0
2008-09-29 12:27:00,2.12142,2.12175,2.12142,2.12147,25000000.0
2008-09-29 12:28:00,2.12141,2.12143,2.12072,2.12082,58000000.0
2008-09-29 12:29:00,2.12092,2.12205,2.11963,2.11966,71000000.0
2008-09-29 12:30:00,2.1192,2.12116,2.11885,2.12114,47000000.0
2008-09-29 12:31:00,2.12098,2.12162,2.12071,2.12162,55000000.0
2008-09-29 12:32:00,2.12159,2.12182,2.12159,2.12182,32000000.0
2008-09-29 12:33:00,2.12201,2.12241,2.12201,2.12221,40000000.0
2008-09-29 12:34:00,2.12228,2.12244,2.12202,2.12202,14000000.0
2008-09-29 12:35:00,2.12205,2.12222,2.12193,2.12196,20000000.0
2008-09-29 12:36:00,2.12181,2.12184,2.1214,2.12165,36000000.0
2008-09-29 12:37:00,2.12138,2.12159,2.12134,2.12159,22000000.0
2008-09-29 12:38:00,2.12144,2.12144,2.12134,2.12135,12000000.0
2008-09-29 12:39:00,2.12132,2.12134,2.12123,2.12124,20000000.0
2008-09-29 12:40:00,2.12139,2.12161,2.12139,2.12158,16000000.0
2008-09-29 12:41:00,2.12186,2.12186,2.12164,2.12164,10000000.0
2008-09-29 12:42:00,2.12131,2.12186,2.12061,2.12185,26000000.0
2008-09-29 12:43:00,2.1216,2.1217,2.12153,2.1217,9000000.0
2008-09-29 12:44:00,2.12163,2.12185,2.12052,2.12135,21000000.0
2008-09-29 12:45:00,2.1219,2.1219,2.12184,2.12184,30000000.0
2008-09-29 12:46:00,2.12193,2.12268,2.12193,2.12268,41000000.0
2008-09-29 12:47:00,2.12285,2.12295,2.12282,2.12282,26000000.0
2008-09-29 12:48:00,2.12278,2.12295,2.12278,2.12289,27000000.0
2008-09-29 12:49:00,2.12298,2.12311,2.1229,2.12293,36000000.0
2008-09-29 12:50:00,2.12291,2.12304,2.12281,2.12301,34000000.0
2008-09-29 12:51:00,2.12222,2.12222,2.12153,2.12163,25000000.0
2008-09-29 12:52:00,2.12198,2.12259,2.12198,2.12255,26000000.0
2008-09-29 12:53:00,2.12231,2.12231,2.12179,2.12198,16000000.0
2008-09-29 12:54:00,2.12204,2.12261,2.12204,2.12251,28000000.0
2008-09-29 12:55:00,2.12242,2.1234,2.12226,2.1234,29000000.0
2008-09-29 12:56:00,2.12331,2.12331,2.12247,2.12278,30000000.0
2008-09-29 12:57:00,2.12225,2.12225,2.12162,2.12164,26000000.0
2008-09-29 12:58:00,2.12167,2.122,2.1216,2.122,14000000.0
2008-09-29 12:59:00,2.12204,2.1225,2.12192,2.12192,32000000.0
2008-09-29 13:00:00,2.12203,2.12284,2.12203,2.12212,20000000.0
2008-09-29 13:01:00,2.12202,2.12225,2.12189,2.12195,31000000.0
2008-09-29 13:02:00,2.12173,2.12188,2.12164,2.12183,12000000.0
2008-09-29 13:03:00,2.12182,2.12194,2.1216,2.1216,21000000.0
2008-09-29 13:04:00,2.12106,2.12146,2.12074,2.12146,7000000.0
2008-09-29 13:05:00,2.12224,2.12256,2.12224,2.12256,17000000.0
2008-09-29 13:06:00,2.12241,2.12267,2.12223,2.12223,22000000.0
2008-09-29 13:07:00,2.12313,2.12313,2.12256,2.12256,17000000.0
2008-09-29 13:08:00,2.1225,2.12264,2.1225,2.12264,37000000.0
2008-09-29 13:09:00,2.12247,2.12247,2.1221,2.12218,33000000.0
2008-09-29 13:10:00,2.12213,2.12238,2.12209,2.12233,32000000.0
2008-09-29 13:11:00,2.12317,2.1241,2.12317,2.12318,21000000.0
2008-09-29 13:12:00,2.12296,2.12317,2.12291,2.12291,7000000.0
2008-09-29 13:13:00,2.12275,2.12275,2.12241,2.12241,11000000.0
2008-09-29 13:14:00,2.12221,2.12221,2.12166,2.12185,33000000.0
2008-09-29 13:15:00,2.12128,2.12141,2.12121,2.12121,25000000.0
2008-09-29 13:16:00,2.12117,2.12247,2.12105,2.12247,20000000.0
2008-09-29 13:17:00,2.12266,2.12266,2.12238,2.12238,19000000.0
2008-09-29 13:18:00,2.12251,2.12251,2.12206,2.12206,41000000.0
2008-09-29 13:19:00,2.12182,2.1223,2.12182,2.1223,36000000.0
2008-09-29 13:20:00,2.1213,2.1213,2.12061,2.12091,36000000.0
2008-09-29 13:21:00,2.12103,2.12103,2.1204,2.1204,54000000.0
2008-09-29 13:22:00,2.12055,2.12167,2.12055,2.12167,41000000.0
2008-09-29 13:23:00,2.12198,2.12198,2.12176,2.12183,11000000.0
2008-09-29 13:24:00,2.12194,2.12194,2.12181,2.12184,23000000.0
2008-09-29 13:25:00,2.12195,2.12221,2.12171,2.12171,25000000.0
2008-09-29 13:26:00,2.12147,2.12183,2.12135,2.12183,20000000.0
2008-09-29 13:27:00,2.12226,2.12226,2.12187,2.12188,32000000.0
2008-09-29 13:28:00,2.12211,2.12215,2.12174,2.12174,26000000.0
2008-09-29 13:29:00,2.12224,2.12224,2.12196,2.12206,25000000.0
2008-09-29 13:30:00,2.12231,2.12361,2.12231,2.12325,16000000.0
2008-09-29 13:31:00,2.12316,2.12316,2.12248,2.12287,21000000.0
2008-09-29 13:32:00,2.12288,2.12288,2.12196,2.12196,28000000.0
2008-09-29 13:33:00,2.12174,2.122,2.12133,2.12177,18000000.0
2008-09-29 13:34:00,2.12176,2.12201,2.12174,2.12177,35000000.0
2008-09-29 13:35:00,2.12081,2.12155,2.12048,2.12155,10000000.0
2008-09-29 13:36:00,2.12138,2.12146,2.12122,2.12122,40000000.0
2008-09-29 13:37:00,2.12149,2.12256,2.12149,2.12256,22000000.0
2008-09-29 13:38:00,2.12274,2.12274,2.12231,2.12261,39000000.0
2008-09-29 13:39:00,2.12265,2.12363,2.12265,2.12291,32000000.0
2008-09-29 13:40:00,2.12321,2.12321,2.12258,2.12258,35000000.0
2008-09-29 13:41:00,2.12217,2.12247,2.12171,2.12171,27000000.0
2008-09-29 13:42:00,2.12279,2.12279,2.12223,2.1225,32000000.0
2008-09-29 13:43:00,2.1227,2.12271,2.12228,2.12235,26000000.0
2008-09-29 13:44:00,2.12267,2.1231,2.12267,2.12307,25000000.0
2008-09-29 13:45:00,2.12323,2.12386,2.12323,2.12375,21000000.0
2008-09-29 13:46:00,2.12403,2.12403,2.12387,2.12399,13000000.0
2008-09-29 13:47:00,2.12381,2.12391,2.1235,2.1235,22000000.0
2008-09-29 13:48:00,2.12346,2.12367,2.12346,2.12365,21000000.0
2008-09-29 13:49:00,2.12387,2.12418,2.12387,2.12395,24000000.0
2008-09-29 13:50:00,2.12383,2.12428,2.12383,2.12428,27000000.0
2008-09-29 13:51:00,2.12473,2.12507,2.12463,2.12463,27000000.0
2008-09-29 13:52:00,2.12416,2.12416,2.12399,2.12407,31000000.0
2008-09-29 13:53:00,2.1238,2.1238,2.12366,2.12369,31000000.0
2008-09-29 13:54:00,2.12363,2.12363,2.12312,2.1232,28000000.0
2008-09-29 13:55:00,2.12317,2.12317,2.1229,2.1229,33000000.0
2008-09-29 13:56:00,2.12244,2.1225,2.12224,2.12249,23000000.0
2008-09-29 13:57:00,2.12248,2.1225,2.12219,2.12249,19000000.0
2008-09-29 13:58:00,2.12246,2.12322,2.12246,2.12322,30000000.0
2008-09-29 13:59:00,2.12299,2.12299,2.12254,2.12254,39000000.0
2008-09-29 14:00:00,2.12214,2.12214,2.12192,2.12209,30000000.0
2008-09-29 14:01:00,2.12226,2.12226,2.12208,2.12208,16000000.0
2008-09-29 14:02:00,2.12219,2.12255,2.12215,2.12255,34000000.0
2008-09-29 14:03:00,2.12244,2.12275,2.12244,2.12275,24000000.0
2008-09-29 14:04:00,2.12305,2.12314,2.12293,2.12302,20000000.0
2008-09-29 14:05:00,2.12306,2.1233,2.12294,2.1233,31000000.0
2008-09-29 14:06:00,2.12325,2.12325,2.12187,2.122,28000000.0
2008-09-29 14:07:00,2.12119,2.12173,2.12113,2.12121,32000000.0
2008-09-29 14:08:00,2.12128,2.12205,2.12087,2.12205,22000000.0
2008-09-29 14:09:00,2.12225,2.12246,2.12213,2.12213,15000000.0
2008-09-29 14:10:00,2.12208,2.12222,2.12198,2.12207,24000000.0
2008-09-29 14:11:00,2.12213,2.12272,2.12213,2.12272,22000000.0
2008-09-29 14:12:00,2.12268,2.12292,2.12241,2.12241,17000000.0
2008-09-29 14:13:00,2.12179,2.12212,2.12174,2.12194,19000000.0
2008-09-29 14:14:00,2.12181,2.12181,2.12156,2.12162,22000000.0
2008-09-29 14:15:00,2.12178,2.12249,2.12178,2.12227,26000000.0
2008-09-29 14:16:00,2.12245,2.12311,2.12245,2.12311,10000000.0
2008-09-29 14:17:00,2.1229,2.12419,2.1229,2.12402,8000000.0
2008-09-29 14:18:00,2.12397,2.12397,2.12317,2.12317,13000000.0
2008-09-29 14:19:00,2.12315,2.1233,2.12285,2.12285,29000000.0
2008-09-29 14:20:00,2.12287,2.12381,2.12287,2.12373,15000000.0
2008-09-29 14:21:00,2.12401,2.12411,2.12391,2.12397,18000000.0
2008-09-29 14:22:00,2.12389,2.1242,2.12389,2.12398,10000000.0
2008-09-29 14:23:00,2.12384,2.12384,2.1236,2.12366,24000000.0
2008-09-29 14:24:00,2.12373,2.12418,2.12373,2.12406,17000000.0
2008-09-29 14:25:00,2.12389,2.12389,2.12328,2.12328,31000000.0
2008-09-29 14:26:00,2.1231,2.12316,2.12299,2.12299,14000000.0
2008-09-29 14:27:00,2.12308,2.12309,2.1228,2.1228,14000000.0
2008-09-29 14:28:00,2.12248,2.12251,2.12232,2.12237,9000000.0
2008-09-29 14:29:00,2.12242,2.12242,2.12118,2.12118,7000000.0
2008-09-29 14:30:00,2.12113,2.12273,2.12113,2.1215,17000000.0
2008-09-29 14:31:00,2.12183,2.12219,2.12183,2.12219,21000000.0
2008-09-29 14:32:00,2.12264,2.12352,2.12264,2.12333,8000000.0
2008-09-29 14:33:00,2.12397,2.12441,2.12397,2.12432,10000000.0
2008-09-29 14:34:00,2.12407,2.12407,2.12355,2.12355,11000000.0
2008-09-29 14:35:00,2.12312,2.12312,2.12299,2.12306,7000000.0
2008-09-29 14:36:00,2.12278,2.12278,2.12189,2.12189,8000000.0
2008-09-29 14:37:00,2.12216,2.12254,2.12216,2.12238,11000000.0
2008-09-29 14:38:00,2.12258,2.12273,2.12254,2.12263,7000000.0
2008-09-29 14:39:00,2.12341,2.12398,2.12341,2.12396,8000000.0
2008-09-29 14:40:00,2.12448,2.1246,2.12407,2.1246,8000000.0
2008-09-29 14:41:00,2.12462,2.12484,2.12442,2.1247,10000000.0
2008-09-29 14:42:00,2.12506,2.12535,2.12506,2.12526,9000000.0
2008-09-29 14:43:00,2.1259,2.12594,2.12464,2.12464,8000000.0
2008-09-29 14:44:00,2.12459,2.12553,2.12458,2.12553,8000000.0
2008-09-29 14:45:00,2.12553,2.12588,2.12549,2.12549,7000000.0
2008-09-29 14:46:00,2.12521,2.12551,2.12503,2.12503,9000000.0
2008-09-29 14:47:00,2.12431,2.12558,2.12431,2.12558,8000000.0
2008-09-29 14:48:00,2.12519,2.12552,2.12509,2.12552,8000000.0
2008-09-29 14:49:00,2.12557,2.12614,2.12557,2.12614,9000000.0
2008-09-29 14:50:00,2.12689,2.12714,2.12673,2.12673,7000000.0
2008-09-29 14:51:00,2.12664,2.12664,2.12638,2.12654,10000000.0
2008-09-29 14:52:00,2.1262,2.1263,2.12572,2.12574,7000000.0
2008-09-29 14:53:00,2.12574,2.12575,2.12549,2.12558,7000000.0
2008-09-29 14:54:00,2.12508,2.12529,2.12508,2.12524,8000000.0
2008-09-29 14:55:00,2.125,2.125,2.12402,2.12402,7000000.0
2008-09-29 14:56:00,2.12484,2.1249,2.12456,2.12456,8000000.0
2008-09-29 14:57:00,2.12459,2.12459,2.12364,2.12364,7000000.0
2008-09-29 14:58:00,2.12347,2.12355,2.12334,2.12347,8000000.0
2008-09-29 14:59:00,2.12321,2.12321,2.12175,2.12215,8000000.0
2008-09-29 15:00:00,2.12292,2.12292,2.12208,2.12208,7000000.0
2008-09-29 15:01:00,2.12207,2.12234,2.12207,2.1223,8000000.0
2008-09-29 15:02:00,2.12213,2.12249,2.12213,2.12249,7000000.0
2008-09-29 15:03:00,2.12244,2.12247,2.12236,2.12239,7000000.0
2008-09-29 15:04:00,2.12251,2.12265,2.12251,2.12261,8000000.0
2008-09-29 15:05:00,2.12247,2.1226,2.12238,2.12255,7000000.0
2008-09-29 15:06:00,2.12261,2.12304,2.12261,2.12304,8000000.0
2008-09-29 15:07:00,2.12315,2.12315,2.12236,2.12281,11000000.0
2008-09-29 15:08:00,2.1234,2.12379,2.12328,2.12328,8000000.0
2008-09-29 15:09:00,2.12318,2.12327,2.12294,2.12294,7000000.0
2008-09-29 15:10:00,2.12302,2.12356,2.12302,2.12326,7000000.0
2008-09-29 15:11:00,2.12322,2.12351,2.12305,2.12305,11000000.0
2008-09-29 15:12:00,2.12225,2.12235,2.12214,2.12221,10000000.0
2008-09-29 15:13:00,2.12238,2.12282,2.12222,2.12278,9000000.0
2008-09-29 15:14:00,2.12286,2.12286,2.12248,2.12282,10000000.0
2008-09-29 15:15:00,2.12265,2.12404,2.12265,2.12404,8000000.0
2008-09-29 15:16:00,2.12412,2.12436,2.12412,2.12419,9000000.0
2008-09-29 15:17:00,2.12382,2.12412,2.12375,2.12397,9000000.0
2008-09-29 15:18:00,2.12356,2.12453,2.12356,2.12453,8000000.0
2008-09-29 15:19:00,2.1248,2.12501,2.12477,2.12489,7000000.0
2008-09-29 15:20:00,2.12474,2.12474,2.12408,2.12408,9000000.0
2008-09-29 15:21:00,2.12446,2.12485,2.12428,2.12481,8000000.0
2008-09-29 15:22:00,2.12515,2.12564,2.12515,2.12554,9000000.0
2008-09-29 15:23:00,2.12537,2.12572,2.12529,2.12572,8000000.0
2008-09-29 15:24:00,2.12577,2.12577,2.12557,2.12557,8000000.0
2008-09-29 15:25:00,2.12539,2.12539,2.12524,2.12524,7000000.0
2008-09-29 15:26:00,2.12502,2.12531,2.12502,2.12524,7000000.0
2008-09-29 15:27:00,2.12526,2.12526,2.12508,2.12512,7000000.0
2008-09-29 15:28:00,2.12513,2.12513,2.12488,2.12505,11000000.0
2008-09-29 15:29:00,2.12497,2.12497,2.1233,2.1233,7000000.0
2008-09-29 15:30:00,2.12297,2.123,2.12266,2.123,9000000.0
2008-09-29 15:31:00,2.12298,2.12314,2.1229,2.12303,9000000.0
2008-09-29 15:32:00,2.12271,2.12278,2.12259,2.12264,10000000.0
2008-09-29 15:33:00,2.12275,2.12275,2.12238,2.12261,8000000.0
2008-09-29 15:34:00,2.12288,2.12288,2.12256,2.12262,9000000.0
2008-09-29 15:35:00,2.12297,2.12366,2.12297,2.12366,7000000.0
2008-09-29 15:36:00,2.12415,2.12486,2.12415,2.12472,7000000.0
2008-09-29 15:37:00,2.12494,2.12494,2.12465,2.12477,8000000.0
2008-09-29 15:38:00,2.12371,2.1257,2.12371,2.12547,7000000.0
2008-09-29 15:39:00,2.12605,2.12605,2.1255,2.12565,10000000.0
2008-09-29 15:40:00,2.12531,2.12531,2.12475,2.12477,9000000.0
2008-09-29 15:41:00,2.12551,2.12551,2.12495,2.12509,11000000.0
2008-09-29 15:42:00,2.12506,2.12552,2.12506,2.12552,8000000.0
2008-09-29 15:43:00,2.12531,2.12576,2.12531,2.12576,8000000.0
2008-09-29 15:44:00,2.12589,2.12589,2.12555,2.12582,8000000.0
2008-09-29 15:45:00,2.12581,2.12581,2.12545,2.12581,8000000.0
2008-09-29 15:46:00,2.12568,2.12607,2.12557,2.12607,10000000.0
2008-09-29 15:47:00,2.12624,2.12673,2.12624,2.12673,7000000.0
2008-09-29 15:48:00,2.12699,2.12704,2.12609,2.12609,7000000.0
2008-09-29 15:49:00,2.12574,2.12582,2.12561,2.12561,8000000.0
2008-09-29 15:50:00,2.12575,2.12598,2.1255,2.1255,8000000.0
2008-09-29 15:51:00,2.12498,2.12502,2.12466,2.12469,9000000.0
2008-09-29 15:52:00,2.1244,2.12473,2.12433,2.12473,7000000.0
2008-09-29 15:53:00,2.12519,2.12603,2.12519,2.12603,7000000.0
2008-09-29 15:54:00,2.12595,2.12675,2.12595,2.12675,11000000.0
2008-09-29 15:55:00,2.12749,2.12856,2.12749,2.12856,9000000.0
2008-09-29 15:56:00,2.12911,2.12932,2.12864,2.12864,7000000.0
2008-09-29 15:57:00,2.1283,2.12878,2.12809,2.12878,10000000.0
2008-09-29 15:58:00,2.12936,2.13055,2.12936,2.13055,10000000.0
2008-09-29 15:59:00,2.13052,2.13052,2.1297,2.1297,7000000.0
2008-09-29 16:00:00,2.12916,2.12916,2.12855,2.12855,7000000.0
2008-09-29 16:01:00,2.12814,2.12837,2.12754,2.12754,9000000.0
2008-09-29 16:02:00,2.12742,2.12743,2.12721,2.12735,8000000.0
2008-09-29 16:03:00,2.12715,2.12745,2.12701,2.12701,11000000.0
2008-09-29 16:04:00,2.12733,2.12839,2.12696,2.12839,8000000.0
2008-09-29 16:05:00,2.12886,2.12913,2.1274,2.12742,9000000.0
2008-09-29 16:06:00,2.12748,2.12813,2.12748,2.12776,10000000.0
2008-09-29 16:07:00,2.12858,2.12858,2.12726,2.12726,10000000.0
2008-09-29 16:08:00,2.12751,2.12751,2.12628,2.12628,8000000.0
2008-09-29 16:09:00,2.12711,2.12835,2.12711,2.12816,7000000.0
2008-09-29 16:10:00,2.12746,2.12827,2.12727,2.12827,7000000.0
2008-09-29 16:11:00,2.12848,2.12879,2.12806,2.12806,10000000.0
2008-09-29 16:12:00,2.12805,2.12815,2.12781,2.12803,9000000.0
2008-09-29 16:13:00,2.12779,2.12795,2.12723,2.12795,7000000.0
2008-09-29 16:14:00,2.12768,2.12768,2.1256,2.1256,11000000.0
2008-09-29 16:15:00,2.12641,2.12658,2.12641,2.1265,7000000.0
2008-09-29 16:16:00,2.12626,2.1269,2.12626,2.12682,7000000.0
2008-09-29 16:17:00,2.12764,2.12792,2.12764,2.12786,11000000.0
2008-09-29 16:18:00,2.12857,2.12934,2.12857,2.12889,11000000.0
2008-09-29 16:19:00,2.12854,2.13053,2.12854,2.13053,11000000.0
2008-09-29 16:20:00,2.13133,2.13137,2.13088,2.13093,9000000.0
2008-09-29 16:21:00,2.13109,2.13113,2.13078,2.13078,9000000.0
2008-09-29 16:22:00,2.1305,2.13067,2.13002,2.1303,8000000.0
2008-09-29 16:23:00,2.13024,2.13081,2.12996,2.12996,8000000.0
2008-09-29 16:24:00,2.12925,2.12925,2.1288,2.12887,10000000.0
2008-09-29 16:25:00,2.1293,2.12988,2.1293,2.1298,7000000.0
2008-09-29 16:26:00,2.12963,2.12963,2.12865,2.12865,7000000.0
2008-09-29 16:27:00,2.12861,2.12905,2.12861,2.12888,11000000.0
2008-09-29 16:28:00,2.12913,2.12987,2.12913,2.12987,11000000.0
2008-09-29 16:29:00,2.12914,2.12914,2.12792,2.12826,7000000.0
2008-09-29 16:30:00,2.12859,2.12902,2.12859,2.12864,8000000.0
2008-09-29 16:31:00,2.12907,2.13005,2.12907,2.12973,7000000.0
2008-09-29 16:32:00,2.1292,2.12926,2.12899,2.12926,8000000.0
2008-09-29 16:33:00,2.12891,2.12907,2.12873,2.12882,11000000.0
2008-09-29 16:34:00,2.12891,2.12902,2.12867,2.12867,8000000.0
2008-09-29 16:35:00,2.1287,2.1287,2.12776,2.12776,7000000.0
2008-09-29 16:36:00,2.12776,2.12776,2.1271,2.12757,8000000.0
2008-09-29 16:37:00,2.12717,2.12717,2.12502,2.12502,8000000.0
2008-09-29 16:38:00,2.12477,2.12498,2.12477,2.12498,7000000.0
2008-09-29 16:39:00,2.12511,2.12558,2.12511,2.12535,8000000.0
2008-09-29 16:40:00,2.12548,2.12548,2.12502,2.12533,11000000.0
2008-09-29 16:41:00,2.12524,2.12559,2.12505,2.12559,10000000.0
2008-09-29 16:42:00,2.12574,2.12615,2.12574,2.12615,7000000.0
2008-09-29 16:43:00,2.12565,2.12612,2.12553,2.12611,7000000.0
2008-09-29 16:44:00,2.12612,2.12681,2.12612,2.12672,7000000.0
2008-09-29 16:45:00,2.12619,2.12684,2.12581,2.12581,11000000.0
2008-09-29 16:46:00,2.12486,2.12486,2.12367,2.12419,11000000.0
2008-09-29 16:47:00,2.12469,2.12488,2.12468,2.12475,7000000.0
2008-09-29 16:48:00,2.12484,2.12496,2.12436,2.12478,10000000.0
2008-09-29 16:49:00,2.12469,2.12492,2.12437,2.12437,8000000.0
2008-09-29 16:50:00,2.12455,2.12484,2.12455,2.12474,8000000.0
2008-09-29 16:51:00,2.12482,2.12588,2.12481,2.12588,9000000.0
2008-09-29 16:52:00,2.12572,2.12577,2.12569,2.12569,7000000.0
2008-09-29 16:53:00,2.12575,2.12602,2.12559,2.12602,8000000.0
2008-09-29 16:54:00,2.1263,2.12653,2.12583,2.12583,7000000.0
2008-09-29 16:55:00,2.12527,2.12527,2.12487,2.12498,11000000.0
2008-09-29 16:56:00,2.12508,2.12513,2.12496,2.12508,11000000.0
2008-09-29 16:57:00,2.12483,2.12483,2.12407,2.12407,7000000.0
2008-09-29 16:58:00,2.12375,2.12423,2.12375,2.12423,8000000.0
2008-09-29 16:59:00,2.12287,2.12505,2.12287,2.12493,7000000.0
2008-09-29 17:00:00,2.12488,2.12518,2.12462,2.12462,11000000.0
2008-09-29 17:01:00,2.12479,2.12497,2.12465,2.12491,7000000.0
2008-09-29 17:02:00,2.12511,2.12511,2.12456,2.12456,8000000.0
2008-09-29 17:03:00,2.12468,2.12483,2.1225,2.12395,7000000.0
2008-09-29 17:04:00,2.12356,2.12404,2.12356,2.12404,7000000.0
2008-09-29 17:05:00,2.12425,2.12431,2.12389,2.12431,10000000.0
2008-09-29 17:06:00,2.12431,2.12532,2.12431,2.12532,9000000.0
2008-09-29 17:07:00,2.12551,2.12571,2.12551,2.12571,8000000.0
2008-09-29 17:08:00,2.12561,2.12561,2.12521,2.12521,9000000.0
2008-09-29 17:09:00,2.12509,2.12509,2.12479,2.12482,8000000.0
2008-09-29 17:10:00,2.12466,2.12466,2.12401,2.12406,9000000.0
2008-09-29 17:11:00,2.12369,2.12415,2.12358,2.12384,8000000.0
2008-09-29 17:12:00,2.1238,2.12429,2.1238,2.12429,7000000.0
2008-09-29 17:13:00,2.12441,2.12441,2.12414,2.12414,8000000.0
2008-09-29 17:14:00,2.12401,2.12401,2.12317,2.12324,8000000.0
2008-09-29 17:15:00,2.12348,2.12469,2.12348,2.12469,7000000.0
2008-09-29 17:16:00,2.12418,2.12423,2.12384,2.12396,10000000.0
2008-09-29 17:17:00,2.12375,2.12396,2.12367,2.12371,7000000.0
2008-09-29 17:18:00,2.12354,2.12367,2.1234,2.1234,9000000.0
2008-09-29 17:19:00,2.12329,2.12329,2.12268,2.12268,7000000.0
2008-09-29 17:20:00,2.12137,2.12137,2.12055,2.1207,8000000.0
2008-09-29 17:21:00,2.12019,2.12019,2.11913,2.11917,10000000.0
2008-09-29 17:22:00,2.11902,2.1207,2.11902,2.1207,8000000.0
2008-09-29 17:23:00,2.12087,2.12087,2.11955,2.11955,8000000.0
2008-09-29 17:24:00,2.11926,2.11926,2.11904,2.1191,7000000.0
2008-09-29 17:25:00,2.11873,2.11923,2.11856,2.11922,7000000.0
2008-09-29 17:26:00,2.11895,2.11916,2.11895,2.11896,7000000.0
2008-09-29 17:27:00,2.11921,2.12009,2.11921,2.12009,9000000.0
2008-09-29 17:28:00,2.12025,2.12048,2.12018,2.12046,7000000.0
2008-09-29 17:29:00,2.12032,2.12048,2.12014,2.12029,8000000.0
2008-09-29 17:30:00,2.12026,2.12084,2.1202,2.12084,8000000.0
2008-09-29 17:31:00,2.12098,2.12098,2.12044,2.12069,9000000.0
2008-09-29 17:32:00,2.12108,2.12108,2.11947,2.11947,8000000.0
2008-09-29 17:33:00,2.11887,2.12024,2.11887,2.12024,11000000.0
2008-09-29 17:34:00,2.12043,2.12043,2.11932,2.11932,9000000.0
2008-09-29 17:35:00,2.11822,2.11822,2.11766,2.11804,7000000.0
2008-09-29 17:36:00,2.11846,2.11866,2.11798,2.11809,7000000.0
2008-09-29 17:37:00,2.11827,2.11843,2.11798,2.11811,7000000.0
2008-09-29 17:38:00,2.11812,2.11876,2.11812,2.11876,8000000.0
2008-09-29 17:39:00,2.11873,2.1188,2.11864,2.1187,7000000.0
2008-09-29 17:40:00,2.1188,2.11881,2.11828,2.11828,9000000.0
2008-09-29 17:41:00,2.1178,2.1178,2.117,2.117,8000000.0
2008-09-29 17:42:00,2.11717,2.11723,2.11694,2.11723,11000000.0
2008-09-29 17:43:00,2.11735,2.11735,2.11671,2.11671,7000000.0
2008-09-29 17:44:00,2.11639,2.11767,2.11639,2.11767,10000000.0
2008-09-29 17:45:00,2.11689,2.11689,2.11595,2.11601,7000000.0
2008-09-29 17:46:00,2.11616,2.11632,2.1161,2.11632,8000000.0
2008-09-29 17:47:00,2.1168,2.11682,2.1165,2.11679,8000000.0
2008-09-29 17:48:00,2.117,2.11744,2.11678,2.11744,7000000.0
2008-09-29 17:49:00,2.11742,2.11742,2.11699,2.11727,7000000.0
2008-09-29 17:50:00,2.11705,2.11902,2.11699,2.11902,7000000.0
2008-09-29 17:51:00,2.11965,2.12009,2.11965,2.11991,7000000.0
2008-09-29 17:52:00,2.11949,2.11965,2.11944,2.11961,7000000.0
2008-09-29 17:53:00,2.11979,2.12027,2.11979,2.12027,7000000.0
2008-09-29 17:54:00,2.12036,2.12036,2.11988,2.12014,11000000.0
2008-09-29 17:55:00,2.1201,2.12032,2.1201,2.12026,7000000.0
2008-09-29 17:56:00,2.11996,2.11996,2.11964,2.11987,7000000.0
2008-09-29 17:57:00,2.11977,2.11992,2.11977,2.1198,10000000.0
2008-09-29 17:58:00,2.11971,2.11992,2.11955,2.11992,10000000.0
2008-09-29 17:59:00,2.11965,2.11984,2.11945,2.11984,10000000.0
2008-09-29 18:00:00,2.11971,2.12015,2.11971,2.12015,10000000.0
2008-09-29 18:01:00,2.1204,2.1205,2.12032,2.12032,8000000.0
2008-09-29 18:02:00,2.12031,2.12044,2.12015,2.12015,8000000.0
2008-09-29 18:03:00,2.12026,2.12026,2.11975,2.11975,10000000.0
2008-09-29 18:04:00,2.11994,2.12011,2.11982,2.12011,8000000.0
2008-09-29 18:05:00,2.12018,2.12018,2.11989,2.11989,10000000.0
2008-09-29 18:06:00,2.11969,2.11969,2.11945,2.11945,10000000.0
2008-09-29 18:07:00,2.11985,2.12029,2.11985,2.12029,8000000.0
2008-09-29 18:08:00,2.12006,2.12023,2.11991,2.12023,8000000.0
2008-09-29 18:09:00,2.12009,2.12023,2.12004,2.12023,8000000.0
2008-09-29 18:10:00,2.12008,2.12051,2.12007,2.12019,11000000.0
2008-09-29 18:11:00,2.12026,2.12026,2.12006,2.12008,7000000.0
2008-09-29 18:12:00,2.1207,2.1207,2.12036,2.12047,9000000.0
2008-09-29 18:13:00,2.12003,2.12003,2.11917,2.11917,11000000.0
2008-09-29 18:14:00,2.11912,2.11938,2.11906,2.11935,7000000.0
2008-09-29 18:15:00,2.11952,2.11952,2.11907,2.11922,8000000.0
2008-09-29 18:16:00,2.1195,2.1195,2.11848,2.11848,11000000.0
2008-09-29 18:17:00,2.1188,2.11966,2.1188,2.11966,10000000.0
2008-09-29 18:18:00,2.11993,2.12022,2.11978,2.11978,8000000.0
2008-09-29 18:19:00,2.11955,2.12008,2.11955,2.12008,9000000.0
2008-09-29 18:20:00,2.11998,2.12029,2.11965,2.12029,7000000.0
2008-09-29 18:21:00,2.12067,2.12094,2.11904,2.12082,11000000.0
2008-09-29 18:22:00,2.12087,2.12094,2.12073,2.12089,11000000.0
2008-09-29 18:23:00,2.12084,2.12084,2.12037,2.12062,8000000.0
2008-09-29 18:24:00,2.12091,2.12093,2.1207,2.1207,10000000.0
2008-09-29 18:25:00,2.12073,2.12081,2.12069,2.12081,7000000.0
2008-09-29 18:26:00,2.12083,2.12097,2.1208,2.1209,8000000.0
2008-09-29 18:27:00,2.12097,2.12174,2.12097,2.12174,7000000.0
2008-09-29 18:28:00,2.12157,2.12181,2.12148,2.12148,7000000.0
2008-09-29 18:29:00,2.12155,2.12184,2.12143,2.12184,7000000.0
2008-09-29 18:30:00,2.12233,2.12265,2.12224,2.12264,8000000.0
2008-09-29 18:31:00,2.12249,2.12251,2.12203,2.12251,9000000.0
2008-09-29 18:32:00,2.12277,2.12327,2.12277,2.12327,11000000.0
2008-09-29 18:33:00,2.12348,2.12386,2.12327,2.12327,11000000.0
2008-09-29 18:34:00,2.12311,2.12314,2.12281,2.12281,7000000.0
2008-09-29 18:35:00,2.12266,2.12266,2.12251,2.12261,8000000.0
2008-09-29 18:36:00,2.12271,2.12271,2.12252,2.12252,7000000.0
2008-09-29 18:37:00,2.1223,2.12231,2.12175,2.12231,8000000.0
2008-09-29 18:38:00,2.12257,2.12312,2.12257,2.12299,8000000.0
2008-09-29 18:39:00,2.12287,2.12296,2.12215,2.12215,7000000.0
2008-09-29 18:40:00,2.12199,2.12199,2.12174,2.1219,7000000.0
2008-09-29 18:41:00,2.12184,2.1219,2.12137,2.12137,8000000.0
2008-09-29 18:42:00,2.12018,2.12121,2.12018,2.12103,11000000.0
2008-09-29 18:43:00,2.12142,2.12213,2.12142,2.12213,8000000.0
2008-09-29 18:44:00,2.12202,2.12202,2.12146,2.12146,7000000.0
2008-09-29 18:45:00,2.12112,2.12112,2.12078,2.12093,11000000.0
2008-09-29 18:46:00,2.12125,2.12125,2.12082,2.12082,9000000.0
2008-09-29 18:47:00,2.12086,2.12129,2.12086,2.12106,8000000.0
2008-09-29 18:48:00,2.12186,2.1224,2.12186,2.12218,9000000.0
2008-09-29 18:49:00,2.12202,2.12297,2.12194,2.12297,7000000.0
2008-09-29 18:50:00,2.12343,2.12355,2.12337,2.12337,11000000.0
2008-09-29 18:51:00,2.12364,2.12378,2.12345,2.12366,7000000.0
2008-09-29 18:52:00,2.12388,2.12449,2.12388,2.12412,8000000.0
2008-09-29 18:53:00,2.12375,2.12402,2.12375,2.12402,11000000.0
2008-09-29 18:54:00,2.12418,2.12428,2.12402,2.12402,7000000.0
2008-09-29 18:55:00,2.12433,2.12433,2.12413,2.12419,7000000.0
2008-09-29 18:56:00,2.12404,2.12412,2.12343,2.12343,7000000.0
2008-09-29 18:57:00,2.1235,2.1235,2.12329,2.12329,10000000.0
2008-09-29 18:58:00,2.1235,2.12375,2.12334,2.12334,9000000.0
2008-09-29 18:59:00,2.12327,2.1234,2.12319,2.12328,8000000.0
2008-09-29 19:00:00,2.12331,2.12331,2.12284,2.12284,7000000.0
2008-09-29 19:01:00,2.12252,2.12252,2.1222,2.12243,7000000.0
2008-09-29 19:02:00,2.12268,2.1232,2.12268,2.1232,8000000.0
2008-09-29 19:03:00,2.12319,2.12409,2.12319,2.12409,7000000.0
2008-09-29 19:04:00,2.12444,2.12456,2.12439,2.12439,8000000.0
2008-09-29 19:05:00,2.12388,2.12397,2.1237,2.1237,8000000.0
2008-09-29 19:06:00,2.12382,2.12399,2.12348,2.12379,8000000.0
2008-09-29 19:07:00,2.12379,2.12398,2.1237,2.12398,9000000.0
2008-09-29 19:08:00,2.12396,2.12415,2.12376,2.12377,8000000.0
2008-09-29 19:09:00,2.12364,2.12364,2.12349,2.12349,7000000.0
2008-09-29 19:10:00,2.12347,2.12407,2.12324,2.12407,11000000.0
2008-09-29 19:11:00,2.12421,2.12421,2.12389,2.12403,10000000.0
2008-09-29 19:12:00,2.12409,2.12409,2.12388,2.12398,7000000.0
2008-09-29 19:13:00,2.12435,2.12499,2.1233,2.12499,8000000.0
2008-09-29 19:14:00,2.12493,2.12493,2.12454,2.12454,8000000.0
2008-09-29 19:15:00,2.12492,2.12553,2.12492,2.12501,10000000.0
2008-09-29 19:16:00,2.12348,2.12502,2.12348,2.12502,8000000.0
2008-09-29 19:17:00,2.12489,2.12494,2.12461,2.12494,10000000.0
2008-09-29 19:18:00,2.12504,2.12535,2.1249,2.12533,11000000.0
2008-09-29 19:19:00,2.12523,2.12597,2.12523,2.12597,8000000.0
2008-09-29 19:20:00,2.12576,2.12579,2.12539,2.12541,11000000.0
2008-09-29 19:21:00,2.12556,2.1265,2.12556,2.1265,10000000.0
2008-09-29 19:22:00,2.12667,2.12667,2.12617,2.12627,9000000.0
2008-09-29 19:23:00,2.12596,2.12596,2.12514,2.12533,8000000.0
2008-09-29 19:24:00,2.12538,2.12554,2.12514,2.12554,9000000.0
2008-09-29 19:25:00,2.12565,2.12586,2.12565,2.12586,9000000.0
2008-09-29 19:26:00,2.12606,2.1265,2.12606,2.1265,7000000.0
2008-09-29 19:27:00,2.12615,2.12615,2.12507,2.12507,8000000.0
2008-09-29 19:28:00,2.12485,2.12485,2.12465,2.12465,10000000.0
2008-09-29 19:29:00,2.12457,2.12469,2.12449,2.1245,7000000.0
2008-09-29 19:30:00,2.12429,2.12432,2.12419,2.12431,10000000.0
2008-09-29 19:31:00,2.12445,2.1247,2.12441,2.1247,7000000.0
2008-09-29 19:32:00,2.12467,2.12467,2.12448,2.12462,10000000.0
2008-09-29 19:33:00,2.12418,2.12479,2.12418,2.12479,7000000.0
2008-09-29 19:34:00,2.12484,2.12495,2.12478,2.12495,8000000.0
2008-09-29 19:35:00,2.12505,2.12505,2.12471,2.12501,7000000.0
2008-09-29 19:36:00,2.12491,2.12545,2.12491,2.12544,7000000.0
2008-09-29 19:37:00,2.12543,2.12572,2.12512,2.12512,8000000.0
2008-09-29 19:38:00,2.12486,2.12492,2.12483,2.12489,8000000.0
2008-09-29 19:39:00,2.12529,2.1258,2.12529,2.12566,8000000.0
2008-09-29 19:40:00,2.12629,2.12801,2.12629,2.12801,7000000.0
2008-09-29 19:41:00,2.12816,2.12829,2.1277,2.12798,9000000.0
2008-09-29 19:42:00,2.12816,2.12857,2.12816,2.12857,7000000.0
2008-09-29 19:43:00,2.12931,2.12988,2.12929,2.12974,11000000.0
2008-09-29 19:44:00,2.13068,2.13354,2.13068,2.13354,8000000.0
2008-09-29 19:45:00,2.13506,2.14497,2.13506,2.14497,9000000.0
2008-09-29 19:46:00,2.15031,2.15604,2.15031,2.15604,7000000.0
2008-09-29 19:47:00,2.15393,2.15393,2.14631,2.14671,9000000.0
2008-09-29 19:48:00,2.1464,2.1464,2.13982,2.13982,8000000.0
2008-09-29 19:49:00,2.14234,2.14269,2.13976,2.13976,7000000.0
2008-09-29 19:50:00,2.13879,2.13879,2.13548,2.13548,7000000.0
2008-09-29 19:51:00,2.13633,2.13646,2.13486,2.13486,7000000.0
2008-09-29 19:52:00,2.13348,2.13458,2.13224,2.13458,7000000.0
2008-09-29 19:53:00,2.13386,2.13412,2.1338,2.13406,7000000.0
2008-09-29 19:54:00,2.13405,2.13405,2.13168,2.13168,8000000.0
2008-09-29 19:55:00,2.13106,2.1324,2.13106,2.1324,8000000.0
2008-09-29 19:56:00,2.13327,2.13327,2.13018,2.13018,8000000.0
2008-09-29 19:57:00,2.12992,2.12992,2.12794,2.12794,7000000.0
2008-09-29 19:58:00,2.12767,2.12835,2.12767,2.12835,10000000.0
2008-09-29 19:59:00,2.12875,2.13228,2.12875,2.13228,8000000.0
2008-09-29 20:00:00,2.13037,2.13037,2.12925,2.12958,7000000.0
2008-09-29 20:01:00,2.1291,2.1291,2.12725,2.12733,7000000.0
2008-09-29 20:02:00,2.12854,2.1296,2.12854,2.12959,7000000.0
2008-09-29 20:03:00,2.12982,2.13013,2.12969,2.13013,9000000.0
2008-09-29 20:04:00,2.13091,2.1318,2.13091,2.1318,9000000.0
2008-09-29 20:05:00,2.13071,2.13234,2.13066,2.13234,9000000.0
2008-09-29 20:06:00,2.13282,2.13337,2.13233,2.13233,11000000.0
2008-09-29 20:07:00,2.13098,2.13114,2.13062,2.13112,10000000.0
2008-09-29 20:08:00,2.13099,2.1364,2.13099,2.1364,8000000.0
2008-09-29 20:09:00,2.13753,2.13776,2.13701,2.13701,7000000.0
2008-09-29 20:10:00,2.13559,2.13559,2.13328,2.13363,8000000.0
2008-09-29 20:11:00,2.13513,2.13636,2.13513,2.13607,8000000.0
2008-09-29 20:12:00,2.13605,2.13605,2.13587,2.13605,7000000.0
2008-09-29 20:13:00,2.13619,2.13687,2.13609,2.13687,10000000.0
2008-09-29 20:14:00,2.13619,2.13675,2.13608,2.13675,7000000.0
2008-09-29 20:15:00,2.13723,2.14043,2.13707,2.14043,7000000.0
2008-09-29 20:16:00,2.1411,2.1411,2.13858,2.13858,7000000.0
2008-09-29 20:17:00,2.13673,2.13902,2.13673,2.13902,11000000.0
2008-09-29 20:18:00,2.13885,2.13987,2.13885,2.13987,9000000.0
2008-09-29 20:19:00,2.13912,2.13912,2.13848,2.13848,8000000.0
2008-09-29 20:20:00,2.13794,2.13821,2.13757,2.13757,7000000.0
2008-09-29 20:21:00,2.13714,2.13714,2.13434,2.13434,11000000.0
2008-09-29 20:22:00,2.13344,2.13354,2.13176,2.13176,7000000.0
2008-09-29 20:23:00,2.13151,2.13151,2.12884,2.12884,7000000.0
2008-09-29 20:24:00,2.12827,2.13156,2.12827,2.13156,8000000.0
2008-09-29 20:25:00,2.13119,2.13157,2.13119,2.13141,11000000.0
2008-09-29 20:26:00,2.13033,2.13215,2.13033,2.13215,8000000.0
2008-09-29 20:27:00,2.1327,2.13404,2.1327,2.13404,9000000.0
2008-09-29 20:28:00,2.1353,2.13545,2.134,2.134,7000000.0
2008-09-29 20:29:00,2.13434,2.13503,2.13434,2.13477,8000000.0
2008-09-29 20:30:00,2.1345,2.13488,2.1345,2.13455,8000000.0
2008-09-29 20:31:00,2.13507,2.13509,2.13396,2.13396,7000000.0
2008-09-29 20:32:00,2.13384,2.13395,2.13377,2.13389,7000000.0
2008-09-29 20:33:00,2.13349,2.13556,2.13349,2.13556,7000000.0
2008-09-29 20:34:00,2.13694,2.14115,2.13694,2.14115,8000000.0
2008-09-29 20:35:00,2.1424,2.14356,2.1424,2.14356,9000000.0
2008-09-29 20:36:00,2.1432,2.1432,2.14275,2.14275,7000000.0
2008-09-29 20:37:00,2.14191,2.14213,2.14179,2.14205,11000000.0
2008-09-29 20:38:00,2.14062,2.14062,2.1397,2.1397,10000000.0
2008-09-29 20:39:00,2.13916,2.13934,2.13849,2.13917,9000000.0
2008-09-29 20:40:00,2.1397,2.14007,2.13955,2.13955,8000000.0
2008-09-29 20:41:00,2.13924,2.14034,2.13924,2.14034,8000000.0
2008-09-29 20:42:00,2.14062,2.14074,2.14039,2.14039,11000000.0
2008-09-29 20:43:00,2.14087,2.14113,2.14054,2.14084,8000000.0
2008-09-29 20:44:00,2.14161,2.14327,2.14161,2.14305,10000000.0
2008-09-29 20:45:00,2.14303,2.14334,2.14303,2.14309,7000000.0
2008-09-29 20:46:00,2.14304,2.14539,2.14304,2.14539,8000000.0
2008-09-29 20:47:00,2.14634,2.1469,2.14634,2.14687,7000000.0
2008-09-29 20:48:00,2.14692,2.14714,2.14665,2.14697,10000000.0
2008-09-29 20:49:00,2.14653,2.14658,2.14622,2.14622,7000000.0
2008-09-29 20:50:00,2.1463,2.1473,2.14613,2.1473,8000000.0
2008-09-29 20:51:00,2.14797,2.14868,2.14797,2.14847,9000000.0
2008-09-29 20:52:00,2.14829,2.14831,2.14637,2.14637,11000000.0
2008-09-29 20:53:00,2.1461,2.14612,2.14586,2.14586,11000000.0
2008-09-29 20:54:00,2.14566,2.14566,2.14442,2.14442,11000000.0
2008-09-29 20:55:00,2.14403,2.14403,2.14364,2.14398,8000000.0
2008-09-29 20:56:00,2.14328,2.14404,2.14317,2.14404,7000000.0
2008-09-29 20:57:00,2.14365,2.1444,2.14365,2.1444,9000000.0
2008-09-29 20:58:00,2.14475,2.14483,2.1445,2.1445,7000000.0
2008-09-29 20:59:00,2.14395,2.14412,2.14377,2.14412,7000000.0
2008-09-29 21:00:00,2.14353,2.14353,2.14177,2.14177,7000000.0
2008-09-29 21:01:00,2.14198,2.14214,2.14159,2.14159,7000000.0
2008-09-29 21:02:00,2.1423,2.14318,2.1423,2.14318,7000000.0
2008-09-29 21:03:00,2.1427,2.14286,2.14258,2.14275,8000000.0
2008-09-29 21:04:00,2.14292,2.14397,2.14292,2.14397,7000000.0
2008-09-29 21:05:00,2.14445,2.14445,2.14375,2.14381,8000000.0
2008-09-29 21:06:00,2.14363,2.14396,2.14317,2.14317,8000000.0
2008-09-29 21:07:00,2.14287,2.1441,2.14287,2.1441,8000000.0
2008-09-29 21:08:00,2.14473,2.14581,2.14473,2.14581,10000000.0
2008-09-29 21:09:00,2.14604,2.14639,2.14604,2.14622,10000000.0
2008-09-29 21:10:00,2.14621,2.14637,2.14594,2.14594,8000000.0
2008-09-29 21:11:00,2.14591,2.14591,2.14567,2.14567,7000000.0
2008-09-29 21:12:00,2.14581,2.14592,2.14581,2.14591,8000000.0
2008-09-29 21:13:00,2.1459,2.1459,2.14554,2.14584,10000000.0
2008-09-29 21:14:00,2.14585,2.146,2.14584,2.14594,8000000.0
2008-09-29 21:15:00,2.14602,2.14643,2.14602,2.14638,8000000.0
2008-09-29 21:16:00,2.14633,2.14633,2.1461,2.1461,7000000.0
2008-09-29 21:17:00,2.14617,2.14645,2.14617,2.14645,8000000.0
2008-09-29 21:18:00,2.14675,2.14888,2.14675,2.14888,7000000.0
2008-09-29 21:19:00,2.14872,2.14884,2.1484,2.1484,9000000.0
2008-09-29 21:20:00,2.14808,2.14824,2.14796,2.14796,11000000.0
2008-09-29 21:21:00,2.14784,2.14784,2.14763,2.14769,10000000.0
2008-09-29 21:22:00,2.14765,2.14766,2.1475,2.14758,10000000.0
2008-09-29 21:23:00,2.14725,2.14736,2.14686,2.14736,7000000.0
2008-09-29 21:24:00,2.14778,2.14829,2.14758,2.14829,11000000.0
2008-09-29 21:25:00,2.14823,2.14823,2.14792,2.14818,7000000.0
2008-09-29 21:26:00,2.14863,2.14898,2.14863,2.14881,7000000.0
2008-09-29 21:27:00,2.14858,2.14949,2.14858,2.14949,7000000.0
2008-09-29 21:28:00,2.14937,2.14962,2.14934,2.14947,7000000.0
2008-09-29 21:29:00,2.14952,2.14955,2.14931,2.14932,8000000.0
2008-09-29 21:30:00,2.14913,2.14913,2.14879,2.14885,8000000.0
2008-09-29 21:31:00,2.14949,2.14971,2.14933,2.14971,8000000.0
2008-09-29 21:32:00,2.14907,2.14943,2.149,2.14932,7000000.0
2008-09-29 21:33:00,2.14976,2.15061,2.14976,2.15061,11000000.0
2008-09-29 21:34:00,2.1512,2.15126,2.15054,2.15054,11000000.0
2008-09-29 21:35:00,2.1505,2.15158,2.15044,2.15158,11000000.0
2008-09-29 21:36:00,2.15207,2.1526,2.15207,2.1526,8000000.0
2008-09-29 21:37:00,2.15282,2.15288,2.15271,2.15283,8000000.0
2008-09-29 21:38:00,2.15306,2.15351,2.15294,2.15351,8000000.0
2008-09-29 21:39:00,2.15337,2.15349,2.15337,2.15349,9000000.0
2008-09-29 21:40:00,2.1536,2.15403,2.1536,2.15392,7000000.0
2008-09-29 21:41:00,2.15342,2.15342,2.15212,2.15212,9000000.0
2008-09-29 21:42:00,2.15136,2.15163,2.15132,2.15132,7000000.0
2008-09-29 21:43:00,2.15144,2.15206,2.15144,2.15206,11000000.0
2008-09-29 21:44:00,2.15066,2.15066,2.15028,2.15041,8000000.0
2008-09-29 21:45:00,2.14993,2.15025,2.14962,2.15025,10000000.0
2008-09-29 21:46:00,2.15123,2.15161,2.15123,2.15129,8000000.0
2008-09-29 21:47:00,2.15148,2.15261,2.15147,2.15261,8000000.0
2008-09-29 21:48:00,2.15295,2.15295,2.15277,2.15277,8000000.0
2008-09-29 21:49:00,2.1521,2.15232,2.1521,2.15226,8000000.0
2008-09-29 21:50:00,2.15219,2.15246,2.15219,2.15222,8000000.0
2008-09-29 21:51:00,2.15212,2.15212,2.15176,2.15176,7000000.0
2008-09-29 21:52:00,2.15166,2.15166,2.15134,2.15136,7000000.0
2008-09-29 21:53:00,2.15119,2.15132,2.15107,2.15132,7000000.0
2008-09-29 21:54:00,2.15107,2.15107,2.1504,2.15078,7000000.0
2008-09-29 21:55:00,2.1509,2.15199,2.1509,2.15199,7000000.0
2008-09-29 21:56:00,2.15233,2.15313,2.15224,2.15313,8000000.0
2008-09-29 21:57:00,2.15373,2.15396,2.15364,2.15396,7000000.0
2008-09-29 21:58:00,2.15373,2.15373,2.15301,2.15301,7000000.0
2008-09-29 21:59:00,2.152,2.15248,2.15182,2.15239,8000000.0
2008-09-29 22:00:00,2.15288,2.15288,2.15194,2.15194,10000000.0
2008-09-29 22:01:00,2.15215,2.15272,2.15215,2.15272,9000000.0
2008-09-29 22:02:00,2.15287,2.15287,2.15188,2.15188,8000000.0
2008-09-29 22:03:00,2.15167,2.15173,2.1515,2.15153,11000000.0
2008-09-29 22:04:00,2.15167,2.15167,2.15126,2.15126,5000000.0
2008-09-29 22:05:00,2.15117,2.15118,2.1511,2.15116,10000000.0
2008-09-29 22:06:00,2.15148,2.15161,2.15134,2.15161,7000000.0
2008-09-29 22:07:00,2.15214,2.15229,2.15204,2.15211,8000000.0
2008-09-29 22:08:00,2.15226,2.15232,2.15218,2.15218,8000000.0
2008-09-29 22:09:00,2.15253,2.15287,2.15253,2.15279,9000000.0
2008-09-29 22:10:00,2.15263,2.15263,2.15213,2.15213,8000000.0
2008-09-29 22:11:00,2.152,2.152,2.15174,2.15187,9000000.0
2008-09-29 22:12:00,2.15173,2.15173,2.15148,2.15165,8000000.0
2008-09-29 22:13:00,2.15152,2.15152,2.15135,2.15135,7000000.0
2008-09-29 22:14:00,2.15122,2.15133,2.151,2.15115,11000000.0
2008-09-29 22:15:00,2.1509,2.15092,2.14905,2.1509,8000000.0
2008-09-29 22:16:00,2.15077,2.15098,2.15063,2.15067,9000000.0
2008-09-29 22:17:00,2.15038,2.15038,2.14994,2.15009,7000000.0
2008-09-29 22:18:00,2.1502,2.15077,2.1502,2.15051,8000000.0
2008-09-29 22:19:00,2.15014,2.15014,2.14977,2.14999,7000000.0
2008-09-29 22:20:00,2.14997,2.14997,2.14926,2.14931,7000000.0
2008-09-29 22:21:00,2.14963,2.1504,2.14963,2.1503,9000000.0
2008-09-29 22:22:00,2.15037,2.15063,2.15027,2.15063,7000000.0
2008-09-29 22:23:00,2.15066,2.15066,2.15046,2.15052,9000000.0
2008-09-29 22:24:00,2.14974,2.15036,2.14943,2.15036,7000000.0
2008-09-29 22:25:00,2.15051,2.15051,2.15021,2.15021,8000000.0
2008-09-29 22:26:00,2.15028,2.15065,2.15028,2.15065,9000000.0
2008-09-29 22:27:00,2.15078,2.15139,2.15078,2.15119,8000000.0
2008-09-29 22:28:00,2.15103,2.15146,2.15103,2.15146,8000000.0
2008-09-29 22:29:00,2.15146,2.15149,2.15141,2.15147,10000000.0
2008-09-29 22:30:00,2.15249,2.15292,2.15249,2.15283,7000000.0
2008-09-29 22:31:00,2.15266,2.153,2.15266,2.153,9000000.0
2008-09-29 22:32:00,2.15283,2.15352,2.15283,2.15343,8000000.0
2008-09-29 22:33:00,2.15332,2.15332,2.15313,2.15319,7000000.0
2008-09-29 22:34:00,2.15312,2.15317,2.15303,2.15303,7000000.0
2008-09-29 22:35:00,2.15288,2.15305,2.15272,2.15296,8000000.0
2008-09-29 22:36:00,2.15289,2.15318,2.15283,2.15318,10000000.0
2008-09-29 22:37:00,2.15299,2.15307,2.15281,2.15281,7000000.0
2008-09-29 22:38:00,2.15288,2.15289,2.15272,2.1528,8000000.0
2008-09-29 22:39:00,2.15303,2.15303,2.15237,2.15237,9000000.0
2008-09-29 22:40:00,2.1524,2.1524,2.15204,2.15215,7000000.0
2008-09-29 22:41:00,2.15159,2.15159,2.15106,2.15121,8000000.0
2008-09-29 22:42:00,2.1513,2.15132,2.151,2.15132,7000000.0
2008-09-29 22:43:00,2.15131,2.15153,2.15131,2.15146,7000000.0
2008-09-29 22:44:00,2.15147,2.15151,2.15144,2.15145,7000000.0
2008-09-29 22:45:00,2.15114,2.15114,2.1506,2.1506,7000000.0
2008-09-29 22:46:00,2.15041,2.15051,2.15034,2.15041,8000000.0
2008-09-29 22:47:00,2.15025,2.15025,2.14983,2.14983,11000000.0
2008-09-29 22:48:00,2.14988,2.15027,2.14988,2.15014,8000000.0
2008-09-29 22:49:00,2.15003,2.15018,2.14939,2.14939,7000000.0
2008-09-29 22:50:00,2.14914,2.14925,2.14907,2.14925,7000000.0
2008-09-29 22:51:00,2.14857,2.14878,2.14834,2.14878,10000000.0
2008-09-29 22:52:00,2.14889,2.14906,2.14872,2.14906,8000000.0
2008-09-29 22:53:00,2.14883,2.1489,2.14869,2.14869,7000000.0
2008-09-29 22:54:00,2.14887,2.14888,2.14872,2.14873,8000000.0
2008-09-29 22:55:00,2.14851,2.14851,2.14804,2.14804,7000000.0
2008-09-29 22:56:00,2.14822,2.14829,2.14819,2.14829,7000000.0
2008-09-29 22:57:00,2.14836,2.14886,2.14831,2.14886,7000000.0
2008-09-29 22:58:00,2.14879,2.14879,2.14738,2.14738,9000000.0
2008-09-29 22:59:00,2.14696,2.14717,2.14641,2.14641,7000000.0
2008-09-29 23:00:00,2.14596,2.14664,2.14568,2.14664,8000000.0
2008-09-29 23:01:00,2.14699,2.14699,2.14657,2.14672,8000000.0
2008-09-29 23:02:00,2.14665,2.14665,2.14631,2.14631,8000000.0
2008-09-29 23:03:00,2.14651,2.14709,2.14651,2.14709,7000000.0
2008-09-29 23:04:00,2.14707,2.14718,2.14702,2.14709,8000000.0
2008-09-29 23:05:00,2.14662,2.14707,2.14662,2.14707,8000000.0
2008-09-29 23:06:00,2.14675,2.14712,2.14675,2.14694,9000000.0
2008-09-29 23:07:00,2.14719,2.1472,2.14702,2.14717,10000000.0
2008-09-29 23:08:00,2.14702,2.14702,2.14657,2.14657,7000000.0
2008-09-29 23:09:00,2.14662,2.14682,2.14653,2.14653,9000000.0
2008-09-29 23:10:00,2.14617,2.14617,2.14563,2.14563,11000000.0
2008-09-29 23:11:00,2.14498,2.1456,2.14498,2.1456,7000000.0
2008-09-29 23:12:00,2.14563,2.14603,2.14563,2.14603,7000000.0
2008-09-29 23:13:00,2.14607,2.14644,2.14593,2.14644,7000000.0
2008-09-29 23:14:00,2.14683,2.14896,2.14683,2.14896,11000000.0
2008-09-29 23:15:00,2.14954,2.14985,2.14948,2.14985,9000000.0
2008-09-29 23:16:00,2.15005,2.15005,2.14917,2.14938,11000000.0
2008-09-29 23:17:00,2.14972,2.14985,2.14959,2.14985,7000000.0
2008-09-29 23:18:00,2.14973,2.14982,2.14968,2.1498,8000000.0
2008-09-29 23:19:00,2.14962,2.14962,2.14864,2.14865,7000000.0
2008-09-29 23:20:00,2.14826,2.14826,2.14739,2.14739,9000000.0
2008-09-29 23:21:00,2.14806,2.14856,2.14806,2.14856,9000000.0
2008-09-29 23:22:00,2.14868,2.14883,2.14865,2.14866,7000000.0
2008-09-29 23:23:00,2.14884,2.14909,2.14884,2.14909,8000000.0
2008-09-29 23:24:00,2.14942,2.14969,2.14942,2.14956,7000000.0
2008-09-29 23:25:00,2.14932,2.14932,2.14879,2.14879,7000000.0
2008-09-29 23:26:00,2.14857,2.14893,2.14857,2.14887,8000000.0
2008-09-29 23:27:00,2.14878,2.14878,2.14835,2.14835,8000000.0
2008-09-29 23:28:00,2.14857,2.14866,2.14838,2.14838,10000000.0
2008-09-29 23:29:00,2.14867,2.14871,2.14848,2.1487,9000000.0
2008-09-29 23:30:00,2.14857,2.14858,2.14828,2.1484,8000000.0
2008-09-29 23:31:00,2.14874,2.14919,2.1487,2.14894,7000000.0
2008-09-29 23:32:00,2.14884,2.14884,2.14758,2.14758,8000000.0
2008-09-29 23:33:00,2.14754,2.14781,2.14715,2.14715,7000000.0
2008-09-29 23:34:00,2.14716,2.1473,2.14713,2.14725,11000000.0
2008-09-29 23:35:00,2.14704,2.14704,2.14681,2.14704,9000000.0
2008-09-29 23:36:00,2.1475,2.14817,2.1475,2.14817,7000000.0
2008-09-29 23:37:00,2.14834,2.14857,2.14834,2.14857,9000000.0
2008-09-29 23:38:00,2.14835,2.14835,2.1479,2.14818,8000000.0
2008-09-29 23:39:00,2.14807,2.14808,2.14777,2.14793,10000000.0
2008-09-29 23:40:00,2.14821,2.14839,2.14816,2.14839,7000000.0
2008-09-29 23:41:00,2.14837,2.14849,2.14832,2.14832,11000000.0
2008-09-29 23:42:00,2.1484,2.1484,2.14825,2.14828,8000000.0
2008-09-29 23:43:00,2.14852,2.14931,2.14852,2.14931,7000000.0
2008-09-29 23:44:00,2.15031,2.15186,2.15031,2.15186,7000000.0
2008-09-29 23:45:00,2.15319,2.15319,2.15195,2.15195,7000000.0
2008-09-29 23:46:00,2.15209,2.15276,2.15209,2.15276,8000000.0
2008-09-29 23:47:00,2.15308,2.15327,2.15277,2.15301,8000000.0
2008-09-29 23:48:00,2.15332,2.15345,2.15316,2.15316,7000000.0
2008-09-29 23:49:00,2.153,2.15302,2.15278,2.15302,10000000.0
2008-09-29 23:50:00,2.15302,2.15308,2.15296,2.153,8000000.0
2008-09-29 23:51:00,2.15093,2.15093,2.14951,2.14951,7000000.0
2008-09-29 23:52:00,2.14937,2.14956,2.14929,2.14956,11000000.0
2008-09-29 23:53:00,2.14952,2.14964,2.1494,2.14964,8000000.0
2008-09-29 23:54:00,2.14778,2.14992,2.14778,2.1498,9000000.0
2008-09-29 23:55:00,2.15048,2.15054,2.15005,2.15005,10000000.0
2008-09-29 23:56:00,2.14995,2.15095,2.14995,2.15095,8000000.0
2008-09-29 23:57:00,2.15123,2.15144,2.15113,2.15144,8000000.0
2008-09-29 23:58:00,2.1521,2.15324,2.1521,2.15324,7000000.0
2008-09-29 23:59:00,2.15359,2.15366,2.15336,2.15336,9000000.0
2008-09-30 00:00:00,2.15299,2.15304,2.15231,2.15231,7000000.0
2008-09-30 00:01:00,2.15215,2.15224,2.15196,2.15196,8000000.0
2008-09-30 00:02:00,2.15191,2.15191,2.15155,2.15155,8000000.0
2008-09-30 00:03:00,2.15151,2.15205,2.15151,2.15174,10000000.0
2008-09-30 00:04:00,2.15178,2.15178,2.15115,2.15143,7000000.0
2008-09-30 00:05:00,2.15126,2.15201,2.15126,2.15192,11000000.0
2008-09-30 00:06:00,2.15128,2.15178,2.1505,2.1505,10000000.0
2008-09-30 00:07:00,2.15037,2.1506,2.15025,2.1506,8000000.0
2008-09-30 00:08:00,2.15122,2.1535,2.15122,2.1535,9000000.0
2008-09-30 00:09:00,2.15398,2.15398,2.15367,2.15367,7000000.0
2008-09-30 00:10:00,2.15391,2.15391,2.15299,2.15299,8000000.0
2008-09-30 00:11:00,2.15292,2.15292,2.15197,2.15197,11000000.0
2008-09-30 00:12:00,2.15149,2.1515,2.15093,2.15093,7000000.0
2008-09-30 00:13:00,2.15078,2.15147,2.15078,2.15147,8000000.0
2008-09-30 00:14:00,2.15137,2.15151,2.15098,2.15098,8000000.0
2008-09-30 00:15:00,2.15096,2.15109,2.15095,2.15108,8000000.0
2008-09-30 00:16:00,2.15126,2.15134,2.15117,2.15129,7000000.0
2008-09-30 00:17:00,2.15176,2.15217,2.15176,2.15208,9000000.0
2008-09-30 00:18:00,2.15216,2.1523,2.15034,2.15034,10000000.0
2008-09-30 00:19:00,2.15031,2.15033,2.15018,2.15033,11000000.0
2008-09-30 00:20:00,2.15044,2.15144,2.15044,2.15144,8000000.0
2008-09-30 00:21:00,2.15211,2.15272,2.15211,2.15272,7000000.0
2008-09-30 00:22:00,2.15337,2.15347,2.15337,2.15341,9000000.0
2008-09-30 00:23:00,2.15314,2.15314,2.15213,2.15244,8000000.0
2008-09-30 00:24:00,2.15289,2.15333,2.15268,2.15268,10000000.0
2008-09-30 00:25:00,2.15236,2.15244,2.1523,2.1524,9000000.0
2008-09-30 00:26:00,2.1527,2.15286,2.15268,2.15286,7000000.0
2008-09-30 00:27:00,2.15292,2.15313,2.15292,2.15313,9000000.0
2008-09-30 00:28:00,2.15371,2.15546,2.15371,2.15518,9000000.0
2008-09-30 00:29:00,2.15586,2.15636,2.15554,2.15554,8000000.0
2008-09-30 00:30:00,2.15583,2.15615,2.1558,2.15598,11000000.0
2008-09-30 00:31:00,2.15655,2.15781,2.1565,2.15781,8000000.0
2008-09-30 00:32:00,2.15931,2.15931,2.15838,2.15902,8000000.0
2008-09-30 00:33:00,2.15928,2.15993,2.15854,2.15854,7000000.0
2008-09-30 00:34:00,2.15827,2.15943,2.15793,2.15943,8000000.0
2008-09-30 00:35:00,2.15961,2.15961,2.15926,2.15956,10000000.0
2008-09-30 00:36:00,2.15949,2.15949,2.15743,2.15743,7000000.0
2008-09-30 00:37:00,2.1576,2.15791,2.1576,2.15791,8000000.0
2008-09-30 00:38:00,2.15811,2.15811,2.15747,2.15747,7000000.0
2008-09-30 00:39:00,2.15686,2.15686,2.15443,2.15443,10000000.0
2008-09-30 00:40:00,2.15373,2.15385,2.15355,2.15385,7000000.0
2008-09-30 00:41:00,2.15318,2.15456,2.15318,2.15456,10000000.0
2008-09-30 00:42:00,2.15467,2.15484,2.15414,2.15436,11000000.0
2008-09-30 00:43:00,2.15466,2.15487,2.15178,2.15178,8000000.0
2008-09-30 00:44:00,2.15096,2.15096,2.1495,2.15039,7000000.0
2008-09-30 00:45:00,2.14958,2.14989,2.14947,2.14947,8000000.0
2008-09-30 00:46:00,2.14974,2.1506,2.14974,2.14982,11000000.0
2008-09-30 00:47:00,2.15009,2.15066,2.15009,2.15066,7000000.0
2008-09-30 00:48:00,2.15039,2.15039,2.15004,2.15016,10000000.0
2008-09-30 00:49:00,2.15023,2.15041,2.15019,2.15033,10000000.0
2008-09-30 00:50:00,2.15049,2.15078,2.15049,2.15078,8000000.0
2008-09-30 00:51:00,2.15137,2.15234,2.15137,2.15234,7000000.0
2008-09-30 00:52:00,2.15265,2.15265,2.15121,2.15121,8000000.0
2008-09-30 00:53:00,2.151,2.15139,2.151,2.15136,10000000.0
2008-09-30 00:54:00,2.15131,2.15162,2.15131,2.15153,8000000.0
2008-09-30 00:55:00,2.15171,2.15214,2.15171,2.15214,7000000.0
2008-09-30 00:56:00,2.15241,2.15251,2.15241,2.15242,7000000.0
2008-09-30 00:57:00,2.15235,2.15276,2.15235,2.15274,8000000.0
2008-09-30 00:58:00,2.15333,2.1536,2.15332,2.1536,8000000.0
2008-09-30 00:59:00,2.15379,2.15414,2.15379,2.15414,7000000.0
2008-09-30 01:00:00,2.1544,2.15449,2.15428,2.15428,9000000.0
2008-09-30 01:01:00,2.15444,2.15444,2.15414,2.15414,7000000.0
2008-09-30 01:02:00,2.15401,2.15401,2.15354,2.15372,8000000.0
2008-09-30 01:03:00,2.15352,2.15363,2.15323,2.15363,10000000.0
2008-09-30 01:04:00,2.15337,2.15337,2.15297,2.15297,8000000.0
2008-09-30 01:05:00,2.15264,2.15264,2.15153,2.15153,7000000.0
2008-09-30 01:06:00,2.15166,2.15185,2.15161,2.15185,8000000.0
2008-09-30 01:07:00,2.15211,2.15211,2.15172,2.15172,7000000.0
2008-09-30 01:08:00,2.15145,2.15151,2.15118,2.15151,8000000.0
2008-09-30 01:09:00,2.15147,2.15178,2.15147,2.15173,7000000.0
2008-09-30 01:10:00,2.15218,2.15249,2.15217,2.15244,11000000.0
2008-09-30 01:11:00,2.15231,2.15231,2.15208,2.1521,11000000.0
2008-09-30 01:12:00,2.1522,2.15221,2.15209,2.1522,11000000.0
2008-09-30 01:13:00,2.15227,2.15227,2.15202,2.15202,7000000.0
2008-09-30 01:14:00,2.15211,2.15218,2.15201,2.15203,8000000.0
2008-09-30 01:15:00,2.152,2.152,2.15165,2.15168,7000000.0
2008-09-30 01:16:00,2.15167,2.15167,2.14997,2.14997,9000000.0
2008-09-30 01:17:00,2.14981,2.15003,2.14981,2.14999,8000000.0
2008-09-30 01:18:00,2.14974,2.1508,2.14967,2.1508,8000000.0
2008-09-30 01:19:00,2.1516,2.15203,2.1516,2.15203,7000000.0
2008-09-30 01:20:00,2.15182,2.15182,2.14992,2.14992,8000000.0
2008-09-30 01:21:00,2.14972,2.14988,2.14969,2.14988,7000000.0
2008-09-30 01:22:00,2.14995,2.15011,2.14983,2.15011,7000000.0
2008-09-30 01:23:00,2.15005,2.15005,2.14977,2.14995,7000000.0
2008-09-30 01:24:00,2.15029,2.15127,2.15029,2.15127,11000000.0
2008-09-30 01:25:00,2.15146,2.15146,2.15131,2.15131,7000000.0
2008-09-30 01:26:00,2.15153,2.15155,2.15127,2.15127,8000000.0
2008-09-30 01:27:00,2.15175,2.15204,2.15175,2.15204,7000000.0
2008-09-30 01:28:00,2.15196,2.15196,2.15097,2.15097,8000000.0
2008-09-30 01:29:00,2.14946,2.14969,2.14945,2.14969,10000000.0
2008-09-30 01:30:00,2.15039,2.15039,2.14997,2.15,7000000.0
2008-09-30 01:31:00,2.15006,2.15016,2.15001,2.15016,7000000.0
2008-09-30 01:32:00,2.14967,2.14967,2.14809,2.14814,9000000.0
2008-09-30 01:33:00,2.14861,2.15053,2.14861,2.15053,7000000.0
2008-09-30 01:34:00,2.15073,2.15091,2.15071,2.15091,11000000.0
2008-09-30 01:35:00,2.15101,2.15119,2.15101,2.15119,8000000.0
2008-09-30 01:36:00,2.15052,2.15052,2.14662,2.14704,10000000.0
2008-09-30 01:37:00,2.14746,2.14834,2.14746,2.14834,8000000.0
2008-09-30 01:38:00,2.14811,2.14816,2.14788,2.14816,7000000.0
2008-09-30 01:39:00,2.14809,2.14843,2.14809,2.14843,9000000.0
2008-09-30 01:40:00,2.14679,2.14679,2.14622,2.14658,11000000.0
2008-09-30 01:41:00,2.14674,2.14753,2.14674,2.14712,5000000.0
2008-09-30 01:42:00,2.14673,2.14901,2.14673,2.14901,9000000.0
2008-09-30 01:43:00,2.15044,2.15044,2.14991,2.14991,9000000.0
2008-09-30 01:44:00,2.14977,2.14977,2.14884,2.14884,8000000.0
2008-09-30 01:45:00,2.14763,2.14835,2.14763,2.1482,7000000.0
2008-09-30 01:46:00,2.1483,2.1486,2.1483,2.1486,7000000.0
2008-09-30 01:47:00,2.1485,2.1485,2.14812,2.14812,7000000.0
2008-09-30 01:48:00,2.14724,2.14724,2.14704,2.14712,8000000.0
2008-09-30 01:49:00,2.14717,2.14754,2.14717,2.14754,8000000.0
2008-09-30 01:50:00,2.14772,2.14851,2.14772,2.14831,7000000.0
2008-09-30 01:51:00,2.14908,2.14924,2.14886,2.14886,10000000.0
2008-09-30 01:52:00,2.14883,2.14891,2.14866,2.14883,8000000.0
2008-09-30 01:53:00,2.14893,2.14893,2.14852,2.14852,8000000.0
2008-09-30 01:54:00,2.14856,2.1487,2.14838,2.1487,10000000.0
2008-09-30 01:55:00,2.14873,2.14873,2.14854,2.14866,9000000.0
2008-09-30 01:56:00,2.14885,2.14885,2.14685,2.14863,10000000.0
2008-09-30 01:57:00,2.14859,2.14883,2.14859,2.14883,9000000.0
2008-09-30 01:58:00,2.14862,2.14862,2.14811,2.14811,8000000.0
2008-09-30 01:59:00,2.14751,2.14751,2.14585,2.14587,11000000.0
2008-09-30 02:00:00,2.14565,2.14573,2.14472,2.14472,8000000.0
2008-09-30 02:01:00,2.14306,2.1433,2.14256,2.1433,10000000.0
2008-09-30 02:02:00,2.14509,2.14613,2.14509,2.14613,13000000.0
2008-09-30 02:03:00,2.14662,2.14795,2.14662,2.14795,17000000.0
2008-09-30 02:04:00,2.14852,2.14852,2.14695,2.14695,12000000.0
2008-09-30 02:05:00,2.14635,2.14635,2.14351,2.14351,9000000.0
2008-09-30 02:06:00,2.14326,2.14442,2.14326,2.14442,7000000.0
2008-09-30 02:07:00,2.14418,2.14418,2.1426,2.1426,13000000.0
2008-09-30 02:08:00,2.14231,2.14238,2.13921,2.13921,16000000.0
2008-09-30 02:09:00,2.13924,2.14003,2.13924,2.13924,10000000.0
2008-09-30 02:10:00,2.1392,2.14019,2.13913,2.14019,8000000.0
2008-09-30 02:11:00,2.14065,2.14088,2.14056,2.14088,7000000.0
2008-09-30 02:12:00,2.14113,2.14115,2.14071,2.14071,14000000.0
2008-09-30 02:13:00,2.14064,2.14064,2.14042,2.14054,7000000.0
2008-09-30 02:14:00,2.14077,2.1425,2.14077,2.1425,7000000.0
2008-09-30 02:15:00,2.14239,2.14381,2.14238,2.14381,7000000.0
2008-09-30 02:16:00,2.14307,2.14357,2.14264,2.14357,8000000.0
2008-09-30 02:17:00,2.14303,2.14368,2.14279,2.14294,7000000.0
2008-09-30 02:18:00,2.14252,2.14407,2.14246,2.14407,11000000.0
2008-09-30 02:19:00,2.14325,2.14325,2.14264,2.14264,7000000.0
2008-09-30 02:20:00,2.14252,2.14256,2.14245,2.14245,12000000.0
2008-09-30 02:21:00,2.14228,2.14238,2.14228,2.14238,12000000.0
2008-09-30 02:22:00,2.14235,2.14235,2.14204,2.14233,7000000.0
2008-09-30 02:23:00,2.1426,2.14325,2.1426,2.14325,9000000.0
2008-09-30 02:24:00,2.14364,2.14413,2.14364,2.1441,8000000.0
2008-09-30 02:25:00,2.14169,2.14169,2.1395,2.13952,16000000.0
2008-09-30 02:26:00,2.13919,2.13919,2.13882,2.13882,20000000.0
2008-09-30 02:27:00,2.13906,2.14157,2.13906,2.1411,18000000.0
2008-09-30 02:28:00,2.14169,2.14325,2.14169,2.14325,10000000.0
2008-09-30 02:29:00,2.14388,2.14388,2.14352,2.14361,10000000.0
2008-09-30 02:30:00,2.14374,2.14404,2.14374,2.14404,10000000.0
2008-09-30 02:31:00,2.14393,2.14393,2.14326,2.14364,9000000.0
2008-09-30 02:32:00,2.14378,2.14379,2.14355,2.14379,15000000.0
2008-09-30 02:33:00,2.14347,2.14391,2.14291,2.14387,14000000.0
2008-09-30 02:34:00,2.14442,2.1456,2.14442,2.14522,9000000.0
2008-09-30 02:35:00,2.14531,2.14531,2.14464,2.14464,7000000.0
2008-09-30 02:36:00,2.14524,2.14546,2.14524,2.14542,11000000.0
2008-09-30 02:37:00,2.1454,2.14582,2.1454,2.14572,7000000.0
2008-09-30 02:38:00,2.14572,2.14578,2.14556,2.14558,7000000.0
2008-09-30 02:39:00,2.14556,2.14596,2.14514,2.14514,13000000.0
2008-09-30 02:40:00,2.14579,2.14579,2.14537,2.14538,11000000.0
2008-09-30 02:41:00,2.14552,2.14592,2.14552,2.14582,8000000.0
2008-09-30 02:42:00,2.14564,2.14597,2.14518,2.14518,10000000.0
2008-09-30 02:43:00,2.14546,2.14546,2.1453,2.14546,8000000.0
2008-09-30 02:44:00,2.1453,2.1453,2.14475,2.14475,10000000.0
2008-09-30 02:45:00,2.14468,2.14474,2.14429,2.14429,10000000.0
2008-09-30 02:46:00,2.144,2.14442,2.144,2.14439,10000000.0
2008-09-30 02:47:00,2.14439,2.14442,2.14383,2.14383,8000000.0
2008-09-30 02:48:00,2.14415,2.14415,2.14236,2.14236,11000000.0
2008-09-30 02:49:00,2.14264,2.14264,2.14147,2.14201,10000000.0
2008-09-30 02:50:00,2.1423,2.1423,2.14212,2.14212,5000000.0
2008-09-30 02:51:00,2.14292,2.14357,2.14292,2.14355,10000000.0
2008-09-30 02:52:00,2.144,2.14532,2.144,2.14532,10000000.0
2008-09-30 02:53:00,2.14543,2.14543,2.14495,2.14495,8000000.0
2008-09-30 02:54:00,2.14505,2.14573,2.14505,2.14573,7000000.0
2008-09-30 02:55:00,2.14531,2.14606,2.1451,2.14606,8000000.0
2008-09-30 02:56:00,2.14594,2.14594,2.14442,2.14464,7000000.0
2008-09-30 02:57:00,2.14426,2.14439,2.1439,2.14401,8000000.0
2008-09-30 02:58:00,2.14408,2.14427,2.14401,2.14413,12000000.0
2008-09-30 02:59:00,2.14329,2.14329,2.14262,2.14281,19000000.0
2008-09-30 03:00:00,2.14251,2.14314,2.14248,2.14312,7000000.0
2008-09-30 03:01:00,2.14238,2.14297,2.14238,2.14297,10000000.0
2008-09-30 03:02:00,2.14403,2.14432,2.14403,2.14428,7000000.0
2008-09-30 03:03:00,2.14436,2.14481,2.14433,2.14433,11000000.0
2008-09-30 03:04:00,2.1443,2.14437,2.14416,2.14437,7000000.0
2008-09-30 03:05:00,2.14474,2.14474,2.14437,2.14446,10000000.0
2008-09-30 03:06:00,2.14418,2.14418,2.14395,2.14403,11000000.0
2008-09-30 03:07:00,2.1448,2.1454,2.1448,2.14516,7000000.0
2008-09-30 03:08:00,2.14513,2.14517,2.14495,2.14506,8000000.0
2008-09-30 03:09:00,2.14601,2.14621,2.14601,2.14606,10000000.0
2008-09-30 03:10:00,2.14701,2.14855,2.14701,2.14855,10000000.0
2008-09-30 03:11:00,2.14845,2.14878,2.14845,2.14878,8000000.0
2008-09-30 03:12:00,2.14897,2.15128,2.14897,2.15128,7000000.0
2008-09-30 03:13:00,2.15158,2.15158,2.15043,2.15043,10000000.0
2008-09-30 03:14:00,2.14987,2.14987,2.14887,2.14887,16000000.0
2008-09-30 03:15:00,2.14958,2.15119,2.14958,2.15119,11000000.0
2008-09-30 03:16:00,2.14979,2.15013,2.14957,2.15013,7000000.0
2008-09-30 03:17:00,2.14986,2.14989,2.14974,2.14979,8000000.0
2008-09-30 03:18:00,2.1497,2.14994,2.14966,2.14966,10000000.0
2008-09-30 03:19:00,2.14954,2.1496,2.14933,2.14933,7000000.0
2008-09-30 03:20:00,2.14895,2.14895,2.14803,2.14803,7000000.0
2008-09-30 03:21:00,2.14787,2.14805,2.14693,2.14699,7000000.0
2008-09-30 03:22:00,2.14758,2.14879,2.14647,2.14647,8000000.0
2008-09-30 03:23:00,2.1481,2.14861,2.14799,2.14861,9000000.0
2008-09-30 03:24:00,2.14866,2.14866,2.14827,2.14827,7000000.0
2008-09-30 03:25:00,2.14808,2.14849,2.14808,2.14834,23000000.0
2008-09-30 03:26:00,2.14782,2.14796,2.1478,2.14793,9000000.0
2008-09-30 03:27:00,2.14775,2.14775,2.14724,2.14764,7000000.0
2008-09-30 03:28:00,2.14698,2.14698,2.14537,2.1456,7000000.0
2008-09-30 03:29:00,2.14583,2.14583,2.1445,2.1445,8000000.0
2008-09-30 03:30:00,2.14419,2.14445,2.14343,2.14343,10000000.0
2008-09-30 03:31:00,2.14486,2.14669,2.14486,2.14669,8000000.0
2008-09-30 03:32:00,2.14696,2.14774,2.14696,2.14774,10000000.0
2008-09-30 03:33:00,2.14781,2.14781,2.14724,2.14731,7000000.0
2008-09-30 03:34:00,2.14683,2.14688,2.14683,2.14685,11000000.0
2008-09-30 03:35:00,2.14741,2.14741,2.14724,2.14736,8000000.0
2008-09-30 03:36:00,2.14718,2.14761,2.14718,2.14761,8000000.0
2008-09-30 03:37:00,2.14749,2.14875,2.14749,2.14875,8000000.0
2008-09-30 03:38:00,2.14916,2.14916,2.14799,2.14799,8000000.0
2008-09-30 03:39:00,2.14784,2.14832,2.14784,2.14794,10000000.0
2008-09-30 03:40:00,2.14813,2.14864,2.14802,2.14864,10000000.0
2008-09-30 03:41:00,2.14843,2.14843,2.14755,2.14755,8000000.0
2008-09-30 03:42:00,2.1478,2.1478,2.14721,2.14723,7000000.0
2008-09-30 03:43:00,2.14684,2.14731,2.14684,2.14731,9000000.0
2008-09-30 03:44:00,2.14774,2.14798,2.14773,2.14774,9000000.0
2008-09-30 03:45:00,2.1479,2.14816,2.14764,2.14764,7000000.0
2008-09-30 03:46:00,2.1478,2.1478,2.14708,2.14708,8000000.0
2008-09-30 03:47:00,2.1477,2.1477,2.14732,2.14743,9000000.0
2008-09-30 03:48:00,2.1472,2.14738,2.14695,2.14702,10000000.0
2008-09-30 03:49:00,2.14611,2.14629,2.14608,2.14629,23000000.0
2008-09-30 03:50:00,2.14655,2.14655,2.14624,2.14624,7000000.0
2008-09-30 03:51:00,2.14606,2.14654,2.14606,2.14654,8000000.0
2008-09-30 03:52:00,2.147,2.14704,2.14659,2.14659,9000000.0
2008-09-30 03:53:00,2.14638,2.14693,2.14638,2.14678,8000000.0
2008-09-30 03:54:00,2.14696,2.14701,2.14665,2.1469,9000000.0
2008-09-30 03:55:00,2.14651,2.14671,2.14648,2.14671,10000000.0
2008-09-30 03:56:00,2.14656,2.14656,2.14618,2.14618,12000000.0
2008-09-30 03:57:00,2.14622,2.14639,2.14622,2.14639,9000000.0
2008-09-30 03:58:00,2.14582,2.14585,2.14565,2.14565,8000000.0
2008-09-30 03:59:00,2.14549,2.14562,2.14535,2.14535,7000000.0
2008-09-30 04:00:00,2.14546,2.14551,2.14505,2.14512,18000000.0
2008-09-30 04:01:00,2.14509,2.14537,2.14509,2.14537,8000000.0
2008-09-30 04:02:00,2.14543,2.14544,2.14516,2.14544,25000000.0
2008-09-30 04:03:00,2.14509,2.14552,2.14506,2.14546,12000000.0
2008-09-30 04:04:00,2.14562,2.14562,2.14549,2.14555,9000000.0
2008-09-30 04:05:00,2.14542,2.14564,2.14519,2.14537,7000000.0
2008-09-30 04:06:00,2.14547,2.14561,2.14528,2.1454,11000000.0
2008-09-30 04:07:00,2.14526,2.14526,2.14491,2.14491,7000000.0
2008-09-30 04:08:00,2.14488,2.1453,2.14488,2.14526,10000000.0
2008-09-30 04:09:00,2.14533,2.14555,2.14529,2.14529,8000000.0
2008-09-30 04:10:00,2.1453,2.14531,2.14512,2.14512,9000000.0
2008-09-30 04:11:00,2.14513,2.14534,2.14509,2.1453,7000000.0
2008-09-30 04:12:00,2.14572,2.14596,2.14572,2.14593,11000000.0
2008-09-30 04:13:00,2.14591,2.14591,2.14552,2.14552,8000000.0
2008-09-30 04:14:00,2.14545,2.14562,2.1454,2.14562,7000000.0
2008-09-30 04:15:00,2.14561,2.14561,2.14502,2.14519,8000000.0
2008-09-30 04:16:00,2.14486,2.14496,2.14476,2.14496,8000000.0
2008-09-30 04:17:00,2.14553,2.14553,2.14511,2.14511,19000000.0
2008-09-30 04:18:00,2.14479,2.14532,2.14479,2.14532,8000000.0
2008-09-30 04:19:00,2.1452,2.14575,2.1452,2.14569,21000000.0
2008-09-30 04:20:00,2.14569,2.14609,2.14569,2.14609,11000000.0
2008-09-30 04:21:00,2.14591,2.14591,2.14571,2.14571,7000000.0
2008-09-30 04:22:00,2.14603,2.14603,2.14552,2.14552,8000000.0
2008-09-30 04:23:00,2.14544,2.14544,2.14498,2.14522,9000000.0
2008-09-30 04:24:00,2.14519,2.14519,2.14499,2.14499,12000000.0
2008-09-30 04:25:00,2.14507,2.14523,2.14507,2.1452,9000000.0
2008-09-30 04:26:00,2.14521,2.14523,2.14503,2.14503,8000000.0
2008-09-30 04:27:00,2.14467,2.14467,2.14395,2.1441,9000000.0
2008-09-30 04:28:00,2.14379,2.14379,2.14228,2.14228,14000000.0
2008-09-30 04:29:00,2.14252,2.14252,2.14101,2.14101,16000000.0
2008-09-30 04:30:00,2.14048,2.14073,2.1397,2.1397,25000000.0
2008-09-30 04:31:00,2.13981,2.13981,2.1392,2.1393,8000000.0
2008-09-30 04:32:00,2.13921,2.13977,2.13921,2.13962,8000000.0
2008-09-30 04:33:00,2.13903,2.13952,2.13903,2.13952,10000000.0
2008-09-30 04:34:00,2.13973,2.13973,2.13961,2.13965,10000000.0
2008-09-30 04:35:00,2.13956,2.13965,2.13943,2.13944,9000000.0
2008-09-30 04:36:00,2.13941,2.13948,2.13928,2.13948,7000000.0
2008-09-30 04:37:00,2.13952,2.13962,2.13939,2.13939,7000000.0
2008-09-30 04:38:00,2.13933,2.13933,2.13884,2.13913,10000000.0
2008-09-30 04:39:00,2.13932,2.13957,2.1392,2.13957,8000000.0
2008-09-30 04:40:00,2.14016,2.14032,2.14011,2.14023,11000000.0
2008-09-30 04:41:00,2.14029,2.14029,2.14006,2.14008,9000000.0
2008-09-30 04:42:00,2.14023,2.14023,2.14005,2.14005,11000000.0
2008-09-30 04:43:00,2.13995,2.14,2.13995,2.14,9000000.0
2008-09-30 04:44:00,2.14014,2.14059,2.14014,2.14059,8000000.0
2008-09-30 04:45:00,2.14067,2.14067,2.14044,2.14044,9000000.0
2008-09-30 04:46:00,2.14028,2.14037,2.14025,2.14027,7000000.0
2008-09-30 04:47:00,2.14059,2.14067,2.14049,2.14057,8000000.0
2008-09-30 04:48:00,2.14034,2.14034,2.13966,2.13966,7000000.0
2008-09-30 04:49:00,2.13984,2.13996,2.13976,2.13996,8000000.0
2008-09-30 04:50:00,2.13982,2.13982,2.13956,2.13967,7000000.0
2008-09-30 04:51:00,2.13945,2.13945,2.13829,2.13829,15000000.0
2008-09-30 04:52:00,2.13837,2.13872,2.13837,2.13872,9000000.0
2008-09-30 04:53:00,2.13888,2.13896,2.13883,2.13889,8000000.0
2008-09-30 04:54:00,2.13889,2.13903,2.13867,2.13903,11000000.0
2008-09-30 04:55:00,2.13898,2.13913,2.13881,2.13913,11000000.0
2008-09-30 04:56:00,2.13894,2.13894,2.13856,2.13856,12000000.0
2008-09-30 04:57:00,2.13859,2.13869,2.13859,2.13864,8000000.0
2008-09-30 04:58:00,2.13913,2.13953,2.13913,2.1395,9000000.0
2008-09-30 04:59:00,2.13917,2.13917,2.13849,2.13851,12000000.0
2008-09-30 05:00:00,2.13887,2.13892,2.13882,2.13883,9000000.0
2008-09-30 05:01:00,2.13868,2.13868,2.13773,2.13777,7000000.0
2008-09-30 05:02:00,2.13779,2.13844,2.13779,2.13844,7000000.0
2008-09-30 05:03:00,2.13862,2.13862,2.13853,2.13853,8000000.0
2008-09-30 05:04:00,2.13838,2.13839,2.13832,2.13832,9000000.0
2008-09-30 05:05:00,2.13809,2.13809,2.13711,2.13725,13000000.0
2008-09-30 05:06:00,2.13848,2.13865,2.13845,2.13865,8000000.0
2008-09-30 05:07:00,2.13869,2.13869,2.13856,2.13856,10000000.0
2008-09-30 05:08:00,2.13859,2.13874,2.13859,2.13865,10000000.0
2008-09-30 05:09:00,2.13846,2.13981,2.13846,2.13981,16000000.0
2008-09-30 05:10:00,2.13977,2.14017,2.13977,2.14017,12000000.0
2008-09-30 05:11:00,2.14023,2.1403,2.14017,2.14017,11000000.0
2008-09-30 05:12:00,2.14023,2.14027,2.14015,2.14017,16000000.0
2008-09-30 05:13:00,2.13971,2.14049,2.13965,2.13974,9000000.0
2008-09-30 05:14:00,2.14021,2.14021,2.14011,2.14018,12000000.0
2008-09-30 05:15:00,2.14041,2.14052,2.13981,2.13981,8000000.0
2008-09-30 05:16:00,2.13926,2.13943,2.13926,2.13943,11000000.0
2008-09-30 05:17:00,2.13957,2.14019,2.13957,2.14004,9000000.0
2008-09-30 05:18:00,2.13995,2.13995,2.13966,2.13966,16000000.0
2008-09-30 05:19:00,2.13964,2.13981,2.13964,2.13978,9000000.0
2008-09-30 05:20:00,2.13969,2.13972,2.13954,2.13966,11000000.0
2008-09-30 05:21:00,2.13959,2.13959,2.13941,2.13941,15000000.0
2008-09-30 05:22:00,2.13909,2.13909,2.13872,2.13872,28000000.0
2008-09-30 05:23:00,2.13885,2.13938,2.13885,2.13938,26000000.0
2008-09-30 05:24:00,2.13932,2.13941,2.13929,2.13938,27000000.0
2008-09-30 05:25:00,2.13924,2.13924,2.1387,2.1387,47000000.0
2008-09-30 05:26:00,2.13896,2.13941,2.13886,2.13941,38000000.0
2008-09-30 05:27:00,2.14018,2.14045,2.14018,2.14036,7000000.0
2008-09-30 05:28:00,2.14049,2.14062,2.14044,2.14062,22000000.0
2008-09-30 05:29:00,2.141,2.14131,2.141,2.14131,11000000.0
2008-09-30 05:30:00,2.14136,2.14144,2.14136,2.14137,7000000.0
2008-09-30 05:31:00,2.14143,2.14161,2.14139,2.14139,10000000.0
2008-09-30 05:32:00,2.14139,2.14144,2.14136,2.14136,10000000.0
2008-09-30 05:33:00,2.14139,2.14159,2.14139,2.14159,8000000.0
2008-09-30 05:34:00,2.14152,2.14152,2.14122,2.14122,8000000.0
2008-09-30 05:35:00,2.14119,2.14126,2.14067,2.14067,10000000.0
2008-09-30 05:36:00,2.14109,2.14115,2.14108,2.14112,15000000.0
2008-09-30 05:37:00,2.14117,2.14127,2.14111,2.14127,11000000.0
2008-09-30 05:38:00,2.14183,2.14192,2.14165,2.14165,11000000.0
2008-09-30 05:39:00,2.14173,2.14185,2.14133,2.14166,7000000.0
2008-09-30 05:40:00,2.14178,2.14221,2.14178,2.14221,9000000.0
2008-09-30 05:41:00,2.14215,2.14215,2.14201,2.14211,9000000.0
2008-09-30 05:42:00,2.14227,2.14227,2.14211,2.14211,16000000.0
2008-09-30 05:43:00,2.14174,2.14227,2.14174,2.14227,8000000.0
2008-09-30 05:44:00,2.14237,2.14239,2.1423,2.1423,9000000.0
2008-09-30 05:45:00,2.14236,2.14283,2.14236,2.14283,13000000.0
2008-09-30 05:46:00,2.14319,2.14335,2.14307,2.14335,10000000.0
2008-09-30 05:47:00,2.1437,2.1437,2.14351,2.14354,15000000.0
2008-09-30 05:48:00,2.14331,2.14331,2.14286,2.14286,11000000.0
2008-09-30 05:49:00,2.14276,2.14278,2.14262,2.14262,8000000.0
2008-09-30 05:50:00,2.14245,2.14315,2.14245,2.14299,13000000.0
2008-09-30 05:51:00,2.14311,2.14311,2.14291,2.14291,30000000.0
2008-09-30 05:52:00,2.14319,2.14325,2.14316,2.14316,15000000.0
2008-09-30 05:53:00,2.1433,2.14387,2.1433,2.14385,8000000.0
2008-09-30 05:54:00,2.14333,2.14333,2.14268,2.14268,16000000.0
2008-09-30 05:55:00,2.14241,2.14266,2.14241,2.14266,11000000.0
2008-09-30 05:56:00,2.14256,2.14266,2.14256,2.14266,33000000.0
2008-09-30 05:57:00,2.14248,2.14251,2.14216,2.14216,11000000.0
2008-09-30 05:58:00,2.14246,2.14246,2.14226,2.14233,19000000.0
2008-09-30 05:59:00,2.14223,2.14231,2.14218,2.14221,12000000.0
2008-09-30 06:00:00,2.14201,2.14232,2.14201,2.14232,25000000.0
2008-09-30 06:01:00,2.14221,2.14234,2.14208,2.14208,16000000.0
2008-09-30 06:02:00,2.14205,2.1422,2.14204,2.14204,13000000.0
2008-09-30 06:03:00,2.14215,2.14215,2.14196,2.14205,22000000.0
2008-09-30 06:04:00,2.14218,2.14226,2.14209,2.14226,11000000.0
2008-09-30 06:05:00,2.14261,2.14305,2.14261,2.14305,9000000.0
2008-09-30 06:06:00,2.14308,2.1433,2.14155,2.14155,8000000.0
2008-09-30 06:07:00,2.14147,2.14239,2.14134,2.14239,10000000.0
2008-09-30 06:08:00,2.14197,2.14212,2.14191,2.14208,8000000.0
2008-09-30 06:09:00,2.14201,2.14205,2.14195,2.14198,10000000.0
2008-09-30 06:10:00,2.14197,2.14235,2.14197,2.14226,8000000.0
2008-09-30 06:11:00,2.14208,2.14208,2.14105,2.14105,7000000.0
2008-09-30 06:12:00,2.14105,2.14105,2.14067,2.14067,10000000.0
2008-09-30 06:13:00,2.14064,2.14064,2.14037,2.14037,15000000.0
2008-09-30 06:14:00,2.14039,2.14039,2.14017,2.14017,10000000.0
2008-09-30 06:15:00,2.14023,2.14035,2.14017,2.14035,18000000.0
2008-09-30 06:16:00,2.13998,2.13998,2.1393,2.1393,11000000.0
2008-09-30 06:17:00,2.13979,2.13982,2.13942,2.13982,7000000.0
2008-09-30 06:18:00,2.14039,2.14039,2.13981,2.13989,13000000.0
2008-09-30 06:19:00,2.13967,2.13967,2.13905,2.13905,12000000.0
2008-09-30 06:20:00,2.13918,2.13989,2.13896,2.13989,18000000.0
2008-09-30 06:21:00,2.14014,2.14138,2.14014,2.14138,26000000.0
2008-09-30 06:22:00,2.14079,2.14079,2.14033,2.14033,10000000.0
2008-09-30 06:23:00,2.14028,2.14038,2.14027,2.14038,11000000.0
2008-09-30 06:24:00,2.14031,2.14031,2.13993,2.13993,11000000.0
2008-09-30 06:25:00,2.14029,2.14074,2.14029,2.14073,10000000.0
2008-09-30 06:26:00,2.14093,2.14108,2.14074,2.14074,7000000.0
2008-09-30 06:27:00,2.14065,2.14085,2.14064,2.14085,8000000.0
2008-09-30 06:28:00,2.14077,2.14077,2.1404,2.1404,7000000.0
2008-09-30 06:29:00,2.14042,2.14051,2.14042,2.1405,9000000.0
2008-09-30 06:30:00,2.1405,2.14059,2.1405,2.14059,11000000.0
2008-09-30 06:31:00,2.14062,2.1407,2.14052,2.1407,20000000.0
2008-09-30 06:32:00,2.14068,2.14068,2.14047,2.14064,31000000.0
2008-09-30 06:33:00,2.14026,2.14038,2.14026,2.14038,17000000.0
2008-09-30 06:34:00,2.14039,2.14051,2.14038,2.14051,9000000.0
2008-09-30 06:35:00,2.14055,2.14062,2.14055,2.14056,8000000.0
2008-09-30 06:36:00,2.14061,2.14061,2.14041,2.14044,10000000.0
2008-09-30 06:37:00,2.1407,2.14078,2.14067,2.14067,7000000.0
2008-09-30 06:38:00,2.14065,2.14065,2.14032,2.14048,8000000.0
2008-09-30 06:39:00,2.14054,2.14054,2.14041,2.14041,12000000.0
2008-09-30 06:40:00,2.14043,2.1405,2.14027,2.14027,7000000.0
2008-09-30 06:41:00,2.14038,2.14057,2.14024,2.14056,7000000.0
2008-09-30 06:42:00,2.14066,2.14066,2.14042,2.14064,7000000.0
2008-09-30 06:43:00,2.14073,2.14129,2.14073,2.14129,9000000.0
2008-09-30 06:44:00,2.14089,2.14097,2.14045,2.14045,11000000.0
2008-09-30 06:45:00,2.14146,2.14156,2.14146,2.14148,8000000.0
2008-09-30 06:46:00,2.14154,2.14162,2.14154,2.14158,8000000.0
2008-09-30 06:47:00,2.14163,2.14175,2.13982,2.14171,8000000.0
2008-09-30 06:48:00,2.14182,2.14241,2.14182,2.14241,8000000.0
2008-09-30 06:49:00,2.14265,2.14265,2.14095,2.14095,9000000.0
2008-09-30 06:50:00,2.14195,2.14195,2.14068,2.14068,9000000.0
2008-09-30 06:51:00,2.14068,2.14223,2.14068,2.14223,11000000.0
2008-09-30 06:52:00,2.14248,2.14252,2.14242,2.14246,7000000.0
2008-09-30 06:53:00,2.14251,2.14254,2.14241,2.14241,8000000.0
2008-09-30 06:54:00,2.14233,2.14233,2.14209,2.14229,11000000.0
2008-09-30 06:55:00,2.14146,2.14146,2.14085,2.14095,8000000.0
2008-09-30 06:56:00,2.14079,2.14082,2.14016,2.1406,13000000.0
2008-09-30 06:57:00,2.14095,2.14106,2.14087,2.14106,18000000.0
2008-09-30 06:58:00,2.141,2.141,2.14011,2.14017,16000000.0
2008-09-30 06:59:00,2.14055,2.14081,2.14055,2.14081,11000000.0
2008-09-30 07:00:00,2.141,2.141,2.14076,2.14076,8000000.0
2008-09-30 07:01:00,2.14054,2.14054,2.13989,2.14008,14000000.0
2008-09-30 07:02:00,2.14002,2.14004,2.13997,2.14001,18000000.0
2008-09-30 07:03:00,2.14002,2.14011,2.13996,2.14005,8000000.0
2008-09-30 07:04:00,2.14002,2.14012,2.13995,2.13995,8000000.0
2008-09-30 07:05:00,2.13881,2.13881,2.13827,2.13865,10000000.0
2008-09-30 07:06:00,2.1389,2.1389,2.13879,2.13879,8000000.0
2008-09-30 07:07:00,2.13861,2.13861,2.13813,2.13813,15000000.0
2008-09-30 07:08:00,2.13788,2.13862,2.13782,2.13862,18000000.0
2008-09-30 07:09:00,2.13843,2.1387,2.13843,2.1387,8000000.0
2008-09-30 07:10:00,2.13876,2.13892,2.13874,2.13875,18000000.0
2008-09-30 07:11:00,2.13865,2.13865,2.13849,2.13851,11000000.0
2008-09-30 07:12:00,2.13879,2.13885,2.13877,2.13882,11000000.0
2008-09-30 07:13:00,2.13889,2.139,2.13883,2.139,9000000.0
2008-09-30 07:14:00,2.13884,2.13896,2.13819,2.13828,12000000.0
2008-09-30 07:15:00,2.1384,2.13863,2.13773,2.13773,7000000.0
2008-09-30 07:16:00,2.13689,2.1381,2.13689,2.1381,12000000.0
2008-09-30 07:17:00,2.13771,2.13794,2.13764,2.13794,15000000.0
2008-09-30 07:18:00,2.13818,2.13825,2.13813,2.13818,8000000.0
2008-09-30 07:19:00,2.13886,2.13962,2.13886,2.13962,7000000.0
2008-09-30 07:20:00,2.14026,2.14038,2.14005,2.14005,9000000.0
2008-09-30 07:21:00,2.14004,2.14071,2.14004,2.14071,10000000.0
2008-09-30 07:22:00,2.14088,2.14111,2.14088,2.14093,7000000.0
2008-09-30 07:23:00,2.14101,2.14102,2.1409,2.14098,11000000.0
2008-09-30 07:24:00,2.14062,2.14095,2.14062,2.14095,23000000.0
2008-09-30 07:25:00,2.14124,2.14124,2.14099,2.14099,28000000.0
2008-09-30 07:26:00,2.141,2.14123,2.14088,2.14123,14000000.0
2008-09-30 07:27:00,2.14114,2.14127,2.14113,2.14119,20000000.0
2008-09-30 07:28:00,2.14114,2.14114,2.14076,2.14076,17000000.0
2008-09-30 07:29:00,2.14058,2.14097,2.14046,2.14047,27000000.0
2008-09-30 07:30:00,2.14045,2.14053,2.14021,2.14031,20000000.0
2008-09-30 07:31:00,2.14033,2.14039,2.13925,2.13925,7000000.0
2008-09-30 07:32:00,2.13915,2.13915,2.13863,2.13863,11000000.0
2008-09-30 07:33:00,2.1383,2.13843,2.13804,2.13831,22000000.0
2008-09-30 07:34:00,2.13841,2.13875,2.13831,2.13875,16000000.0
2008-09-30 07:35:00,2.13878,2.13901,2.13878,2.13887,15000000.0
2008-09-30 07:36:00,2.13908,2.13912,2.13907,2.13907,8000000.0
2008-09-30 07:37:00,2.1392,2.13944,2.1392,2.13942,12000000.0
2008-09-30 07:38:00,2.13935,2.13944,2.13934,2.1394,7000000.0
2008-09-30 07:39:00,2.1392,2.1394,2.13917,2.13925,14000000.0
2008-09-30 07:40:00,2.13921,2.13933,2.13913,2.13913,9000000.0
2008-09-30 07:41:00,2.13907,2.13932,2.13907,2.13932,24000000.0
2008-09-30 07:42:00,2.13882,2.13882,2.13753,2.13753,17000000.0
2008-09-30 07:43:00,2.13746,2.13746,2.13683,2.13683,22000000.0
2008-09-30 07:44:00,2.13697,2.13697,2.13679,2.13692,10000000.0
2008-09-30 07:45:00,2.13689,2.13691,2.13668,2.13669,15000000.0
2008-09-30 07:46:00,2.13689,2.13712,2.13689,2.13698,17000000.0
2008-09-30 07:47:00,2.13657,2.13657,2.13634,2.13634,15000000.0
2008-09-30 07:48:00,2.13628,2.13637,2.13611,2.13631,10000000.0
2008-09-30 07:49:00,2.13638,2.13651,2.1362,2.13638,20000000.0
2008-09-30 07:50:00,2.13685,2.1379,2.13685,2.1379,17000000.0
2008-09-30 07:51:00,2.13809,2.1385,2.13809,2.13815,15000000.0
2008-09-30 07:52:00,2.13805,2.13842,2.13805,2.13842,29000000.0
2008-09-30 07:53:00,2.13842,2.13842,2.13823,2.13823,13000000.0
2008-09-30 07:54:00,2.13847,2.13877,2.13847,2.13851,23000000.0
2008-09-30 07:55:00,2.13903,2.13916,2.13886,2.13887,27000000.0
2008-09-30 07:56:00,2.13896,2.13909,2.13896,2.13909,18000000.0
2008-09-30 07:57:00,2.13921,2.13998,2.13899,2.13998,20000000.0
2008-09-30 07:58:00,2.14016,2.14057,2.14016,2.14042,13000000.0
2008-09-30 07:59:00,2.13953,2.1409,2.13953,2.14077,23000000.0
2008-09-30 08:00:00,2.14083,2.14096,2.14069,2.14083,31000000.0
2008-09-30 08:01:00,2.14089,2.14132,2.14089,2.14132,13000000.0
2008-09-30 08:02:00,2.14131,2.14134,2.14113,2.14127,12000000.0
2008-09-30 08:03:00,2.14102,2.14102,2.14073,2.14096,20000000.0
2008-09-30 08:04:00,2.14076,2.14076,2.14039,2.14041,30000000.0
2008-09-30 08:05:00,2.1399,2.14017,2.13979,2.14017,9000000.0
2008-09-30 08:06:00,2.14036,2.14036,2.1401,2.1401,21000000.0
2008-09-30 08:07:00,2.13994,2.13998,2.13967,2.13998,15000000.0
2008-09-30 08:08:00,2.13974,2.13978,2.1395,2.13978,25000000.0
2008-09-30 08:09:00,2.13974,2.13974,2.13904,2.13904,23000000.0
2008-09-30 08:10:00,2.13902,2.13903,2.13864,2.13864,27000000.0
2008-09-30 08:11:00,2.13859,2.13883,2.13846,2.13883,18000000.0
2008-09-30 08:12:00,2.13869,2.13869,2.1385,2.13863,22000000.0
2008-09-30 08:13:00,2.13856,2.13856,2.13775,2.13775,18000000.0
2008-09-30 08:14:00,2.13731,2.13768,2.13731,2.13739,33000000.0
2008-09-30 08:15:00,2.13707,2.13707,2.13656,2.13669,21000000.0
2008-09-30 08:16:00,2.13663,2.13674,2.13661,2.13666,21000000.0
2008-09-30 08:17:00,2.13687,2.13714,2.13681,2.13713,19000000.0
2008-09-30 08:18:00,2.13728,2.13728,2.13686,2.13693,17000000.0
2008-09-30 08:19:00,2.13724,2.13731,2.13705,2.13713,16000000.0
2008-09-30 08:20:00,2.13692,2.13753,2.13692,2.13738,13000000.0
2008-09-30 08:21:00,2.13725,2.13725,2.13685,2.13686,18000000.0
2008-09-30 08:22:00,2.13685,2.13727,2.13685,2.13727,26000000.0
2008-09-30 08:23:00,2.1375,2.13787,2.1375,2.13787,16000000.0
2008-09-30 08:24:00,2.13772,2.13772,2.13759,2.13761,28000000.0
2008-09-30 08:25:00,2.1375,2.13756,2.13716,2.1375,49000000.0
2008-09-30 08:26:00,2.13737,2.13882,2.13737,2.13882,14000000.0
2008-09-30 08:27:00,2.13955,2.14057,2.13955,2.14,31000000.0
2008-09-30 08:28:00,2.13978,2.13978,2.13888,2.13898,28000000.0
2008-09-30 08:29:00,2.13929,2.13929,2.1389,2.139,32000000.0
2008-09-30 08:30:00,2.13879,2.1398,2.13879,2.1398,28000000.0
2008-09-30 08:31:00,2.14039,2.14047,2.14016,2.14022,40000000.0
2008-09-30 08:32:00,2.14052,2.14066,2.14038,2.14038,51000000.0
2008-09-30 08:33:00,2.14047,2.14073,2.14047,2.14064,48000000.0
2008-09-30 08:34:00,2.14028,2.14028,2.13941,2.13941,49000000.0
2008-09-30 08:35:00,2.1397,2.14055,2.1397,2.14055,39000000.0
2008-09-30 08:36:00,2.14091,2.14254,2.14091,2.14254,12000000.0
2008-09-30 08:37:00,2.1418,2.1418,2.14075,2.14133,25000000.0
2008-09-30 08:38:00,2.14157,2.14205,2.14135,2.14135,21000000.0
2008-09-30 08:39:00,2.14114,2.14114,2.13995,2.13995,23000000.0
2008-09-30 08:40:00,2.14055,2.14055,2.13959,2.13959,36000000.0
2008-09-30 08:41:00,2.13951,2.13951,2.13871,2.13891,30000000.0
2008-09-30 08:42:00,2.13912,2.13912,2.13835,2.13835,17000000.0
2008-09-30 08:43:00,2.13767,2.13767,2.13673,2.13673,23000000.0
2008-09-30 08:44:00,2.1369,2.13735,2.1369,2.13696,17000000.0
2008-09-30 08:45:00,2.13737,2.13737,2.13705,2.1371,37000000.0
2008-09-30 08:46:00,2.13733,2.13759,2.13728,2.1373,23000000.0
2008-09-30 08:47:00,2.1373,2.1373,2.13684,2.13715,25000000.0
2008-09-30 08:48:00,2.13736,2.13736,2.13633,2.13633,36000000.0
2008-09-30 08:49:00,2.13669,2.13707,2.13669,2.13699,27000000.0
2008-09-30 08:50:00,2.13708,2.13708,2.13666,2.13669,56000000.0
2008-09-30 08:51:00,2.13701,2.13724,2.13701,2.13703,32000000.0
2008-09-30 08:52:00,2.13698,2.1371,2.13644,2.1371,39000000.0
2008-09-30 08:53:00,2.137,2.13724,2.13647,2.13715,63000000.0
2008-09-30 08:54:00,2.13685,2.13685,2.13595,2.13601,42000000.0
2008-09-30 08:55:00,2.1359,2.1359,2.13534,2.13534,55000000.0
2008-09-30 08:56:00,2.13489,2.13489,2.13411,2.13439,21000000.0
2008-09-30 08:57:00,2.13427,2.13427,2.13279,2.13279,23000000.0
2008-09-30 08:58:00,2.13229,2.13241,2.13013,2.13013,18000000.0
2008-09-30 08:59:00,2.12944,2.12965,2.12621,2.12621,12000000.0
2008-09-30 09:00:00,2.12652,2.12772,2.12652,2.12772,26000000.0
2008-09-30 09:01:00,2.12803,2.12822,2.12789,2.12818,19000000.0
2008-09-30 09:02:00,2.12761,2.12768,2.12731,2.12731,15000000.0
2008-09-30 09:03:00,2.12719,2.12863,2.12719,2.12834,16000000.0
2008-09-30 09:04:00,2.12848,2.12962,2.12848,2.12948,22000000.0
2008-09-30 09:05:00,2.12997,2.12997,2.12945,2.12959,11000000.0
2008-09-30 09:06:00,2.12963,2.12963,2.12887,2.1289,31000000.0
2008-09-30 09:07:00,2.12857,2.12899,2.12838,2.12899,33000000.0
2008-09-30 09:08:00,2.12997,2.13069,2.12997,2.13069,17000000.0
2008-09-30 09:09:00,2.13156,2.13182,2.13155,2.13182,37000000.0
2008-09-30 09:10:00,2.13177,2.13216,2.13177,2.1319,31000000.0
2008-09-30 09:11:00,2.13163,2.13175,2.13142,2.13142,26000000.0
2008-09-30 09:12:00,2.13116,2.13141,2.1301,2.1301,41000000.0
2008-09-30 09:13:00,2.13055,2.13122,2.13055,2.13122,61000000.0
2008-09-30 09:14:00,2.13191,2.13242,2.1314,2.13201,57000000.0
2008-09-30 09:15:00,2.13187,2.13187,2.12903,2.12913,33000000.0
2008-09-30 09:16:00,2.12884,2.12884,2.12819,2.12819,39000000.0
2008-09-30 09:17:00,2.12811,2.12811,2.12745,2.12799,40000000.0
2008-09-30 09:18:00,2.12812,2.12812,2.1276,2.12763,68000000.0
2008-09-30 09:19:00,2.12812,2.12812,2.12762,2.12773,52000000.0
2008-09-30 09:20:00,2.12759,2.12773,2.12715,2.12742,37000000.0
2008-09-30 09:21:00,2.12726,2.12726,2.12401,2.12419,61000000.0
2008-09-30 09:22:00,2.12392,2.12392,2.12338,2.12342,63000000.0
2008-09-30 09:23:00,2.12237,2.12309,2.12237,2.12309,65000000.0
2008-09-30 09:24:00,2.12336,2.12378,2.12325,2.12378,47000000.0
2008-09-30 09:25:00,2.12425,2.12473,2.1242,2.12473,32000000.0
2008-09-30 09:26:00,2.12513,2.12513,2.12473,2.12502,29000000.0
2008-09-30 09:27:00,2.12486,2.1251,2.12486,2.1251,55000000.0
2008-09-30 09:28:00,2.12528,2.12528,2.12489,2.12489,46000000.0
2008-09-30 09:29:00,2.12481,2.12514,2.12446,2.12446,32000000.0
2008-09-30 09:30:00,2.12439,2.12439,2.12399,2.12401,24000000.0
2008-09-30 09:31:00,2.12404,2.12557,2.12404,2.12557,18000000.0
2008-09-30 09:32:00,2.12606,2.12606,2.1246,2.12485,35000000.0
2008-09-30 09:33:00,2.12441,2.12479,2.12441,2.12453,43000000.0
2008-09-30 09:34:00,2.12464,2.12523,2.12464,2.12523,31000000.0
2008-09-30 09:35:00,2.12557,2.12633,2.12557,2.12633,47000000.0
2008-09-30 09:36:00,2.12642,2.12716,2.12636,2.12636,34000000.0
2008-09-30 09:37:00,2.12667,2.12741,2.12667,2.12741,49000000.0
2008-09-30 09:38:00,2.12786,2.12835,2.12745,2.12772,37000000.0
2008-09-30 09:39:00,2.1275,2.1275,2.12651,2.12651,61000000.0
2008-09-30 09:40:00,2.12597,2.12597,2.12431,2.12431,46000000.0
2008-09-30 09:41:00,2.12369,2.1241,2.12333,2.12333,33000000.0
2008-09-30 09:42:00,2.12378,2.12409,2.12357,2.12409,60000000.0
2008-09-30 09:43:00,2.12429,2.12461,2.12368,2.12412,66000000.0
2008-09-30 09:44:00,2.12364,2.12364,2.12308,2.12308,21000000.0
2008-09-30 09:45:00,2.12356,2.12399,2.12356,2.12399,22000000.0
2008-09-30 09:46:00,2.1245,2.1245,2.12373,2.1243,30000000.0
2008-09-30 09:47:00,2.12495,2.12534,2.12482,2.12534,24000000.0
2008-09-30 09:48:00,2.12509,2.12516,2.1249,2.12516,34000000.0
2008-09-30 09:49:00,2.12507,2.1251,2.12416,2.12416,26000000.0
2008-09-30 09:50:00,2.12404,2.12455,2.12404,2.12455,34000000.0
2008-09-30 09:51:00,2.12459,2.1247,2.1243,2.1247,56000000.0
2008-09-30 09:52:00,2.12495,2.12497,2.12475,2.12475,38000000.0
2008-09-30 09:53:00,2.12398,2.12411,2.12353,2.12411,32000000.0
2008-09-30 09:54:00,2.12386,2.1242,2.12338,2.1242,36000000.0
2008-09-30 09:55:00,2.12486,2.12486,2.1241,2.12438,38000000.0
2008-09-30 09:56:00,2.12447,2.12455,2.12437,2.12453,38000000.0
2008-09-30 09:57:00,2.12442,2.12518,2.12442,2.12499,30000000.0
2008-09-30 09:58:00,2.12511,2.12532,2.12466,2.12466,52000000.0
2008-09-30 09:59:00,2.12458,2.12551,2.12458,2.12551,32000000.0
2008-09-30 10:00:00,2.12582,2.12691,2.12582,2.12691,39000000.0
2008-09-30 10:01:00,2.12656,2.12669,2.12635,2.12669,44000000.0
2008-09-30 10:02:00,2.12637,2.12644,2.12629,2.1264,34000000.0
2008-09-30 10:03:00,2.1264,2.12698,2.1264,2.12695,47000000.0
2008-09-30 10:04:00,2.12722,2.12745,2.12638,2.12638,32000000.0
2008-09-30 10:05:00,2.126,2.12616,2.126,2.12616,32000000.0
2008-09-30 10:06:00,2.12553,2.12558,2.12516,2.12516,42000000.0
2008-09-30 10:07:00,2.12473,2.12501,2.12473,2.12476,51000000.0
2008-09-30 10:08:00,2.12438,2.12438,2.12334,2.12334,54000000.0
2008-09-30 10:09:00,2.12345,2.12345,2.12331,2.12333,53000000.0
2008-09-30 10:10:00,2.12307,2.12317,2.12278,2.12303,72000000.0
2008-09-30 10:11:00,2.12331,2.12331,2.12276,2.12276,61000000.0
2008-09-30 10:12:00,2.12276,2.12276,2.12223,2.12244,65000000.0
2008-09-30 10:13:00,2.12347,2.12382,2.12283,2.12301,56000000.0
2008-09-30 10:14:00,2.12307,2.12376,2.12307,2.12376,49000000.0
2008-09-30 10:15:00,2.12473,2.1248,2.12465,2.12467,46000000.0
2008-09-30 10:16:00,2.12462,2.12462,2.12344,2.12344,33000000.0
2008-09-30 10:17:00,2.12316,2.12423,2.12316,2.12423,37000000.0
2008-09-30 10:18:00,2.12442,2.12453,2.12429,2.12445,50000000.0
2008-09-30 10:19:00,2.12447,2.12447,2.12399,2.12399,59000000.0
2008-09-30 10:20:00,2.12422,2.12486,2.1242,2.12486,41000000.0
2008-09-30 10:21:00,2.12485,2.12485,2.12456,2.12456,44000000.0
2008-09-30 10:22:00,2.12449,2.12453,2.12435,2.12435,47000000.0
2008-09-30 10:23:00,2.12459,2.12488,2.12454,2.12479,58000000.0
2008-09-30 10:24:00,2.12508,2.12569,2.12508,2.12569,43000000.0
2008-09-30 10:25:00,2.12523,2.12524,2.12507,2.12507,60000000.0
2008-09-30 10:26:00,2.1251,2.12558,2.1251,2.12545,64000000.0
2008-09-30 10:27:00,2.12526,2.12526,2.12479,2.12479,54000000.0
2008-09-30 10:28:00,2.12407,2.12417,2.12353,2.12417,62000000.0
2008-09-30 10:29:00,2.124,2.124,2.12267,2.12267,61000000.0
2008-09-30 10:30:00,2.1224,2.1224,2.12171,2.12171,36000000.0
2008-09-30 10:31:00,2.12185,2.1233,2.12185,2.1233,39000000.0
2008-09-30 10:32:00,2.1232,2.12403,2.1232,2.1239,44000000.0
2008-09-30 10:33:00,2.12406,2.12427,2.124,2.12427,18000000.0
2008-09-30 10:34:00,2.12412,2.12473,2.12388,2.12468,20000000.0
2008-09-30 10:35:00,2.12487,2.12495,2.12441,2.12458,23000000.0
2008-09-30 10:36:00,2.12447,2.12447,2.12412,2.12412,32000000.0
2008-09-30 10:37:00,2.12367,2.12367,2.12266,2.12266,30000000.0
2008-09-30 10:38:00,2.12237,2.12279,2.12237,2.12257,26000000.0
2008-09-30 10:39:00,2.1223,2.1223,2.12171,2.12183,29000000.0
2008-09-30 10:40:00,2.12192,2.12286,2.12192,2.12235,19000000.0
2008-09-30 10:41:00,2.12183,2.12191,2.12165,2.12167,29000000.0
2008-09-30 10:42:00,2.12191,2.12241,2.1218,2.12212,38000000.0
2008-09-30 10:43:00,2.12156,2.12156,2.12037,2.12037,27000000.0
2008-09-30 10:44:00,2.11989,2.11999,2.11985,2.11992,26000000.0
2008-09-30 10:45:00,2.12056,2.12056,2.12032,2.12034,27000000.0
2008-09-30 10:46:00,2.12157,2.1221,2.12157,2.12162,35000000.0
2008-09-30 10:47:00,2.12148,2.1215,2.12117,2.12129,23000000.0
2008-09-30 10:48:00,2.12111,2.12129,2.12076,2.12091,44000000.0
2008-09-30 10:49:00,2.12013,2.12039,2.12012,2.12039,36000000.0
2008-09-30 10:50:00,2.12021,2.12056,2.12006,2.12056,47000000.0
2008-09-30 10:51:00,2.12049,2.12068,2.12044,2.12068,45000000.0
2008-09-30 10:52:00,2.12091,2.12118,2.12066,2.12117,33000000.0
2008-09-30 10:53:00,2.12054,2.12054,2.12014,2.12019,46000000.0
2008-09-30 10:54:00,2.12016,2.12016,2.11928,2.11928,35000000.0
2008-09-30 10:55:00,2.1191,2.11922,2.11907,2.11919,37000000.0
2008-09-30 10:56:00,2.11911,2.11911,2.11832,2.11856,33000000.0
2008-09-30 10:57:00,2.11848,2.11865,2.1181,2.11865,33000000.0
2008-09-30 10:58:00,2.11824,2.11824,2.11727,2.11727,26000000.0
2008-09-30 10:59:00,2.11742,2.11742,2.1167,2.1167,47000000.0
2008-09-30 11:00:00,2.11672,2.11702,2.11672,2.11702,39000000.0
2008-09-30 11:01:00,2.11738,2.11773,2.11738,2.11752,45000000.0
2008-09-30 11:02:00,2.11762,2.11803,2.11755,2.11793,17000000.0
2008-09-30 11:03:00,2.11836,2.11848,2.11818,2.11818,37000000.0
2008-09-30 11:04:00,2.11834,2.11974,2.11834,2.11971,40000000.0
2008-09-30 11:05:00,2.11974,2.11974,2.11951,2.11951,18000000.0
2008-09-30 11:06:00,2.11987,2.11987,2.11955,2.11955,19000000.0
2008-09-30 11:07:00,2.11953,2.11953,2.11905,2.11911,30000000.0
2008-09-30 11:08:00,2.11882,2.11883,2.11829,2.11829,30000000.0
2008-09-30 11:09:00,2.11856,2.11881,2.11851,2.11866,45000000.0
2008-09-30 11:10:00,2.11828,2.11828,2.11768,2.11783,35000000.0
2008-09-30 11:11:00,2.11818,2.1187,2.11818,2.1187,46000000.0
2008-09-30 11:12:00,2.11902,2.11908,2.11883,2.11895,55000000.0
2008-09-30 11:13:00,2.11836,2.11836,2.11774,2.11796,59000000.0
2008-09-30 11:14:00,2.11807,2.11863,2.11807,2.11863,41000000.0
2008-09-30 11:15:00,2.11862,2.11862,2.11829,2.11833,34000000.0
2008-09-30 11:16:00,2.11835,2.11835,2.11727,2.11727,20000000.0
2008-09-30 11:17:00,2.11719,2.11768,2.11719,2.11768,57000000.0
2008-09-30 11:18:00,2.11806,2.11809,2.1175,2.11806,44000000.0
2008-09-30 11:19:00,2.11782,2.11782,2.11711,2.1173,63000000.0
2008-09-30 11:20:00,2.117,2.117,2.11638,2.11681,43000000.0
2008-09-30 11:21:00,2.1168,2.1168,2.11653,2.11676,34000000.0
2008-09-30 11:22:00,2.11684,2.11697,2.11668,2.11697,56000000.0
2008-09-30 11:23:00,2.11718,2.11743,2.11718,2.1173,43000000.0
2008-09-30 11:24:00,2.11753,2.1179,2.11752,2.11777,53000000.0
2008-09-30 11:25:00,2.11769,2.11829,2.11769,2.1182,29000000.0
2008-09-30 11:26:00,2.11805,2.1182,2.11795,2.11808,41000000.0
2008-09-30 11:27:00,2.11744,2.11753,2.11708,2.11738,34000000.0
2008-09-30 11:28:00,2.11802,2.1184,2.11802,2.1181,36000000.0
2008-09-30 11:29:00,2.11874,2.11874,2.11848,2.11856,43000000.0
2008-09-30 11:30:00,2.11857,2.1186,2.11849,2.11849,24000000.0
2008-09-30 11:31:00,2.11885,2.11903,2.11877,2.11877,34000000.0
2008-09-30 11:32:00,2.11885,2.119,2.11885,2.11895,46000000.0
2008-09-30 11:33:00,2.11892,2.11892,2.11849,2.11849,41000000.0
2008-09-30 11:34:00,2.11863,2.11913,2.11853,2.11913,28000000.0
2008-09-30 11:35:00,2.11885,2.11902,2.11885,2.11902,44000000.0
2008-09-30 11:36:00,2.11869,2.11879,2.11852,2.11879,48000000.0
2008-09-30 11:37:00,2.11875,2.11875,2.11842,2.11852,50000000.0
2008-09-30 11:38:00,2.11885,2.11924,2.11885,2.11924,37000000.0
2008-09-30 11:39:00,2.11951,2.12015,2.11946,2.12015,52000000.0
2008-09-30 11:40:00,2.12023,2.12034,2.11985,2.12034,27000000.0
2008-09-30 11:41:00,2.12099,2.1239,2.12099,2.1239,49000000.0
2008-09-30 11:42:00,2.1242,2.12466,2.12403,2.12435,22000000.0
2008-09-30 11:43:00,2.12424,2.1244,2.1236,2.1236,45000000.0
2008-09-30 11:44:00,2.1241,2.12459,2.1241,2.12428,42000000.0
2008-09-30 11:45:00,2.12439,2.12456,2.12439,2.12452,41000000.0
2008-09-30 11:46:00,2.12436,2.12436,2.12401,2.12401,38000000.0
2008-09-30 11:47:00,2.12392,2.12443,2.12371,2.12443,22000000.0
2008-09-30 11:48:00,2.12403,2.12427,2.12402,2.12403,27000000.0
2008-09-30 11:49:00,2.12373,2.12382,2.12333,2.12333,41000000.0
2008-09-30 11:50:00,2.12411,2.12467,2.12411,2.12448,44000000.0
2008-09-30 11:51:00,2.12439,2.12439,2.12372,2.12388,37000000.0
2008-09-30 11:52:00,2.12378,2.12378,2.1218,2.1218,37000000.0
2008-09-30 11:53:00,2.12148,2.12159,2.1213,2.12147,33000000.0
2008-09-30 11:54:00,2.12141,2.12147,2.12132,2.12135,37000000.0
2008-09-30 11:55:00,2.12128,2.12128,2.1208,2.1208,38000000.0
2008-09-30 11:56:00,2.12052,2.12052,2.11941,2.11941,51000000.0
2008-09-30 11:57:00,2.11919,2.11919,2.118,2.11832,29000000.0
2008-09-30 11:58:00,2.11869,2.1194,2.11869,2.11936,31000000.0
2008-09-30 11:59:00,2.11931,2.11931,2.11845,2.11845,51000000.0
2008-09-30 12:00:00,2.11829,2.11874,2.11823,2.11874,23000000.0
2008-09-30 12:01:00,2.11847,2.11857,2.11847,2.11854,24000000.0
2008-09-30 12:02:00,2.11844,2.11869,2.11802,2.11802,34000000.0
2008-09-30 12:03:00,2.11804,2.11833,2.11804,2.11822,36000000.0
2008-09-30 12:04:00,2.11822,2.11854,2.11802,2.11854,33000000.0
2008-09-30 12:05:00,2.11988,2.1205,2.11988,2.1205,26000000.0
2008-09-30 12:06:00,2.12059,2.12059,2.12047,2.12047,15000000.0
2008-09-30 12:07:00,2.12041,2.12041,2.12014,2.12014,23000000.0
2008-09-30 12:08:00,2.12016,2.12017,2.12001,2.12016,37000000.0
2008-09-30 12:09:00,2.1201,2.12015,2.12009,2.12015,11000000.0
2008-09-30 12:10:00,2.11997,2.11997,2.11939,2.11944,25000000.0
2008-09-30 12:11:00,2.11903,2.11903,2.11852,2.11903,33000000.0
2008-09-30 12:12:00,2.11962,2.12131,2.11962,2.12102,31000000.0
2008-09-30 12:13:00,2.12116,2.12125,2.12116,2.12124,24000000.0
2008-09-30 12:14:00,2.12133,2.12149,2.12133,2.12149,36000000.0
2008-09-30 12:15:00,2.12157,2.12175,2.12151,2.1216,29000000.0
2008-09-30 12:16:00,2.1216,2.1216,2.12093,2.12093,30000000.0
2008-09-30 12:17:00,2.12092,2.12147,2.12092,2.12129,41000000.0
2008-09-30 12:18:00,2.12107,2.12108,2.12085,2.12093,43000000.0
2008-09-30 12:19:00,2.12137,2.1222,2.12137,2.122,37000000.0
2008-09-30 12:20:00,2.12189,2.12191,2.12154,2.12175,40000000.0
2008-09-30 12:21:00,2.12212,2.12256,2.12212,2.12243,61000000.0
2008-09-30 12:22:00,2.12256,2.12373,2.12256,2.12373,24000000.0
2008-09-30 12:23:00,2.1243,2.1244,2.12426,2.1244,23000000.0
2008-09-30 12:24:00,2.12453,2.12677,2.12453,2.12649,30000000.0
2008-09-30 12:25:00,2.12602,2.12615,2.12602,2.12604,22000000.0
2008-09-30 12:26:00,2.12621,2.12627,2.1261,2.1261,32000000.0
2008-09-30 12:27:00,2.12631,2.12631,2.12586,2.12586,25000000.0
2008-09-30 12:28:00,2.12573,2.12592,2.12526,2.12537,58000000.0
2008-09-30 12:29:00,2.12435,2.12435,2.12113,2.12128,71000000.0
2008-09-30 12:30:00,2.12144,2.12426,2.12144,2.12426,47000000.0
2008-09-30 12:31:00,2.12455,2.12455,2.12427,2.12427,55000000.0
2008-09-30 12:32:00,2.12327,2.12327,2.12268,2.12282,32000000.0
2008-09-30 12:33:00,2.12261,2.12261,2.12128,2.12128,40000000.0
2008-09-30 12:34:00,2.12142,2.12188,2.12142,2.12188,14000000.0
2008-09-30 12:35:00,2.12167,2.12205,2.12167,2.12175,20000000.0
2008-09-30 12:36:00,2.12178,2.12199,2.12163,2.12185,36000000.0
2008-09-30 12:37:00,2.1221,2.12251,2.1221,2.1223,22000000.0
2008-09-30 12:38:00,2.12248,2.12295,2.12248,2.12295,12000000.0
2008-09-30 12:39:00,2.12346,2.12346,2.12335,2.12344,20000000.0
2008-09-30 12:40:00,2.12389,2.12439,2.1238,2.12439,16000000.0
2008-09-30 12:41:00,2.12545,2.1258,2.12464,2.12464,10000000.0
2008-09-30 12:42:00,2.12456,2.12483,2.12448,2.12469,26000000.0
2008-09-30 12:43:00,2.12492,2.12526,2.12492,2.12518,9000000.0
2008-09-30 12:44:00,2.12512,2.12541,2.12492,2.12492,21000000.0
2008-09-30 12:45:00,2.12425,2.12425,2.12219,2.12219,30000000.0
2008-09-30 12:46:00,2.12086,2.12086,2.11917,2.11972,41000000.0
2008-09-30 12:47:00,2.11935,2.11935,2.11834,2.11878,26000000.0
2008-09-30 12:48:00,2.11878,2.11878,2.11812,2.11812,27000000.0
2008-09-30 12:49:00,2.11797,2.11797,2.11749,2.11749,36000000.0
2008-09-30 12:50:00,2.11768,2.11871,2.11768,2.11871,34000000.0
2008-09-30 12:51:00,2.11904,2.11921,2.11875,2.11875,25000000.0
2008-09-30 12:52:00,2.11879,2.11887,2.1187,2.1187,26000000.0
2008-09-30 12:53:00,2.11871,2.11881,2.11859,2.11881,16000000.0
2008-09-30 12:54:00,2.11887,2.11908,2.11876,2.11879,28000000.0
2008-09-30 12:55:00,2.11852,2.1188,2.11842,2.11865,29000000.0
2008-09-30 12:56:00,2.11873,2.11909,2.11873,2.11884,30000000.0
2008-09-30 12:57:00,2.11848,2.11883,2.11791,2.11791,26000000.0
2008-09-30 12:58:00,2.11769,2.11828,2.11769,2.11828,14000000.0
2008-09-30 12:59:00,2.11823,2.11919,2.11823,2.11917,32000000.0
2008-09-30 13:00:00,2.11893,2.11919,2.11867,2.11873,20000000.0
2008-09-30 13:01:00,2.11899,2.11922,2.11882,2.1192,31000000.0
2008-09-30 13:02:00,2.11957,2.12051,2.11942,2.12051,12000000.0
2008-09-30 13:03:00,2.12072,2.12101,2.12057,2.12086,21000000.0
2008-09-30 13:04:00,2.12089,2.1212,2.12089,2.1212,7000000.0
2008-09-30 13:05:00,2.12096,2.12096,2.12075,2.12095,17000000.0
2008-09-30 13:06:00,2.12067,2.12067,2.11898,2.11898,22000000.0
2008-09-30 13:07:00,2.11808,2.1184,2.11808,2.11837,17000000.0
2008-09-30 13:08:00,2.11876,2.11877,2.11858,2.11858,37000000.0
2008-09-30 13:09:00,2.11808,2.11808,2.11788,2.11806,33000000.0
2008-09-30 13:10:00,2.11775,2.11775,2.11678,2.11678,32000000.0
2008-09-30 13:11:00,2.11693,2.11753,2.11693,2.11753,21000000.0
2008-09-30 13:12:00,2.1178,2.11889,2.1178,2.11889,7000000.0
2008-09-30 13:13:00,2.11876,2.11876,2.11796,2.11796,11000000.0
2008-09-30 13:14:00,2.11792,2.11792,2.11745,2.11755,33000000.0
2008-09-30 13:15:00,2.1176,2.1178,2.11759,2.1178,25000000.0
2008-09-30 13:16:00,2.11795,2.11837,2.11795,2.11837,20000000.0
2008-09-30 13:17:00,2.11864,2.11881,2.11864,2.11877,19000000.0
2008-09-30 13:18:00,2.11959,2.12027,2.11959,2.12027,41000000.0
2008-09-30 13:19:00,2.12035,2.12129,2.12025,2.12122,36000000.0
2008-09-30 13:20:00,2.12129,2.12129,2.11938,2.11944,36000000.0
2008-09-30 13:21:00,2.1195,2.12047,2.1195,2.12015,54000000.0
2008-09-30 13:22:00,2.12026,2.12026,2.12005,2.12005,41000000.0
2008-09-30 13:23:00,2.11997,2.12,2.11959,2.11959,11000000.0
2008-09-30 13:24:00,2.11943,2.11943,2.11908,2.11935,23000000.0
2008-09-30 13:25:00,2.11931,2.11931,2.11913,2.11914,25000000.0
2008-09-30 13:26:00,2.11912,2.11912,2.11887,2.11887,20000000.0
2008-09-30 13:27:00,2.11887,2.11901,2.11887,2.119,32000000.0
2008-09-30 13:28:00,2.1191,2.11928,2.11904,2.11922,26000000.0
2008-09-30 13:29:00,2.11912,2.11912,2.11875,2.11875,25000000.0
2008-09-30 13:30:00,2.1188,2.1192,2.11859,2.1192,16000000.0
2008-09-30 13:31:00,2.11929,2.11929,2.11891,2.11895,21000000.0
2008-09-30 13:32:00,2.1191,2.11914,2.11894,2.11894,28000000.0
2008-09-30 13:33:00,2.11916,2.11938,2.11916,2.11938,18000000.0
2008-09-30 13:34:00,2.11927,2.11942,2.11911,2.11912,35000000.0
2008-09-30 13:35:00,2.11916,2.11924,2.119,2.1191,10000000.0
2008-09-30 13:36:00,2.1189,2.11938,2.11886,2.11908,40000000.0
2008-09-30 13:37:00,2.11892,2.11892,2.11801,2.11849,22000000.0
2008-09-30 13:38:00,2.1186,2.1186,2.11767,2.11808,39000000.0
2008-09-30 13:39:00,2.11802,2.11802,2.1177,2.1177,32000000.0
2008-09-30 13:40:00,2.11797,2.11862,2.11788,2.11862,35000000.0
2008-09-30 13:41:00,2.11837,2.11922,2.11837,2.11922,27000000.0
2008-09-30 13:42:00,2.11946,2.11955,2.11928,2.11955,32000000.0
2008-09-30 13:43:00,2.1196,2.1196,2.11921,2.11923,26000000.0
2008-09-30 13:44:00,2.11919,2.12114,2.11918,2.12089,25000000.0
2008-09-30 13:45:00,2.12029,2.1206,2.11984,2.12051,21000000.0
2008-09-30 13:46:00,2.12006,2.12006,2.11897,2.11949,13000000.0
2008-09-30 13:47:00,2.1206,2.12121,2.1206,2.12095,22000000.0
2008-09-30 13:48:00,2.12113,2.12113,2.12034,2.12034,21000000.0
2008-09-30 13:49:00,2.12001,2.12001,2.11935,2.11935,24000000.0
2008-09-30 13:50:00,2.11948,2.11948,2.11915,2.11939,27000000.0
2008-09-30 13:51:00,2.11933,2.11957,2.11926,2.11957,27000000.0
2008-09-30 13:52:00,2.11985,2.12002,2.1192,2.1192,31000000.0
2008-09-30 13:53:00,2.11858,2.11858,2.11788,2.11788,31000000.0
2008-09-30 13:54:00,2.11834,2.11925,2.11834,2.11895,28000000.0
2008-09-30 13:55:00,2.11896,2.11966,2.11896,2.11965,33000000.0
2008-09-30 13:56:00,2.11951,2.11951,2.11923,2.11941,23000000.0
2008-09-30 13:57:00,2.11957,2.11994,2.11952,2.11952,19000000.0
2008-09-30 13:58:00,2.11957,2.11971,2.1194,2.11963,30000000.0
2008-09-30 13:59:00,2.11941,2.11941,2.11818,2.11834,39000000.0
2008-09-30 14:00:00,2.11806,2.11832,2.11708,2.11708,30000000.0
2008-09-30 14:01:00,2.11603,2.11603,2.1155,2.1155,16000000.0
2008-09-30 14:02:00,2.11559,2.11637,2.11551,2.11637,34000000.0
2008-09-30 14:03:00,2.11554,2.11592,2.11547,2.11585,24000000.0
2008-09-30 14:04:00,2.11601,2.11617,2.11596,2.11602,20000000.0
2008-09-30 14:05:00,2.11592,2.11622,2.11592,2.11611,31000000.0
2008-09-30 14:06:00,2.11631,2.11736,2.11631,2.11678,28000000.0
2008-09-30 14:07:00,2.11696,2.11717,2.11693,2.11706,32000000.0
2008-09-30 14:08:00,2.1169,2.117,2.11687,2.11687,22000000.0
2008-09-30 14:09:00,2.11686,2.11686,2.11638,2.11644,15000000.0
2008-09-30 14:10:00,2.11608,2.11608,2.11531,2.11555,24000000.0
2008-09-30 14:11:00,2.11586,2.11598,2.11547,2.11547,22000000.0
2008-09-30 14:12:00,2.11541,2.11567,2.11538,2.11567,17000000.0
2008-09-30 14:13:00,2.11559,2.11559,2.11505,2.11505,19000000.0
2008-09-30 14:14:00,2.11476,2.11476,2.11341,2.11341,22000000.0
2008-09-30 14:15:00,2.11299,2.11331,2.11299,2.113,26000000.0
2008-09-30 14:16:00,2.11269,2.11269,2.11224,2.11225,10000000.0
2008-09-30 14:17:00,2.1118,2.1118,2.11143,2.11143,8000000.0
2008-09-30 14:18:00,2.11134,2.11134,2.11037,2.11037,13000000.0
2008-09-30 14:19:00,2.10986,2.11083,2.10965,2.11083,29000000.0
2008-09-30 14:20:00,2.11101,2.11158,2.11101,2.11158,15000000.0
2008-09-30 14:21:00,2.11193,2.11224,2.11193,2.11207,18000000.0
2008-09-30 14:22:00,2.11169,2.11237,2.11169,2.11237,10000000.0
2008-09-30 14:23:00,2.11141,2.11141,2.1106,2.1106,24000000.0
2008-09-30 14:24:00,2.11089,2.11166,2.11058,2.11166,17000000.0
2008-09-30 14:25:00,2.11213,2.11242,2.11094,2.11094,31000000.0
2008-09-30 14:26:00,2.11069,2.11156,2.11052,2.11137,14000000.0
2008-09-30 14:27:00,2.11195,2.112,2.11178,2.112,14000000.0
2008-09-30 14:28:00,2.11204,2.11215,2.11204,2.11215,9000000.0
2008-09-30 14:29:00,2.11236,2.11236,2.11218,2.11222,7000000.0
2008-09-30 14:30:00,2.11183,2.1119,2.11176,2.1119,17000000.0
2008-09-30 14:31:00,2.11239,2.11292,2.11239,2.11268,21000000.0
2008-09-30 14:32:00,2.11247,2.11247,2.11127,2.11127,8000000.0
2008-09-30 14:33:00,2.11138,2.11147,2.11119,2.11119,10000000.0
2008-09-30 14:34:00,2.11111,2.11151,2.11102,2.11151,11000000.0
2008-09-30 14:35:00,2.11143,2.11146,2.11119,2.11141,7000000.0
2008-09-30 14:36:00,2.11085,2.11119,2.11045,2.11045,8000000.0
2008-09-30 14:37:00,2.11047,2.11072,2.11023,2.11023,11000000.0
2008-09-30 14:38:00,2.11023,2.11033,2.10984,2.10984,7000000.0
2008-09-30 14:39:00,2.10938,2.11009,2.10938,2.10999,8000000.0
2008-09-30 14:40:00,2.10951,2.11077,2.10925,2.11077,8000000.0
2008-09-30 14:41:00,2.11058,2.11131,2.11058,2.11131,10000000.0
2008-09-30 14:42:00,2.11146,2.11146,2.1106,2.1106,9000000.0
2008-09-30 14:43:00,2.10989,2.10989,2.10906,2.10947,8000000.0
2008-09-30 14:44:00,2.10958,2.10985,2.1095,2.10974,8000000.0
2008-09-30 14:45:00,2.10927,2.10927,2.10897,2.10906,7000000.0
2008-09-30 14:46:00,2.10833,2.10833,2.10609,2.10609,9000000.0
2008-09-30 14:47:00,2.10586,2.107,2.10586,2.10689,8000000.0
2008-09-30 14:48:00,2.10751,2.10751,2.107,2.10726,8000000.0
2008-09-30 14:49:00,2.10709,2.10709,2.10537,2.10537,9000000.0
2008-09-30 14:50:00,2.10509,2.10521,2.10476,2.10476,7000000.0
2008-09-30 14:51:00,2.10432,2.10512,2.10432,2.10512,10000000.0
2008-09-30 14:52:00,2.1054,2.10545,2.10497,2.10518,7000000.0
2008-09-30 14:53:00,2.10511,2.10517,2.10496,2.10511,7000000.0
2008-09-30 14:54:00,2.10486,2.10531,2.10486,2.1053,8000000.0
2008-09-30 14:55:00,2.10551,2.10551,2.10531,2.10535,7000000.0
2008-09-30 14:56:00,2.10587,2.10603,2.10579,2.1058,8000000.0
2008-09-30 14:57:00,2.10564,2.1058,2.10529,2.10546,7000000.0
2008-09-30 14:58:00,2.10447,2.10466,2.10435,2.10445,8000000.0
2008-09-30 14:59:00,2.10452,2.10463,2.10446,2.10446,8000000.0
2008-09-30 15:00:00,2.10454,2.10454,2.10415,2.10415,7000000.0
2008-09-30 15:01:00,2.104,2.1041,2.10391,2.10391,8000000.0
2008-09-30 15:02:00,2.10362,2.10387,2.10351,2.10387,7000000.0
2008-09-30 15:03:00,2.10394,2.10459,2.10394,2.10459,7000000.0
2008-09-30 15:04:00,2.10442,2.10442,2.10379,2.10379,8000000.0
2008-09-30 15:05:00,2.10277,2.10277,2.10246,2.10246,7000000.0
2008-09-30 15:06:00,2.10239,2.10247,2.10225,2.10247,8000000.0
2008-09-30 15:07:00,2.1024,2.1024,2.10114,2.10114,11000000.0
2008-09-30 15:08:00,2.10111,2.10197,2.10094,2.10197,8000000.0
2008-09-30 15:09:00,2.10169,2.10169,2.1012,2.10147,7000000.0
2008-09-30 15:10:00,2.10174,2.10186,2.10146,2.10146,7000000.0
2008-09-30 15:11:00,2.10087,2.10187,2.10087,2.10187,11000000.0
2008-09-30 15:12:00,2.1014,2.1014,2.10094,2.10112,10000000.0
2008-09-30 15:13:00,2.10097,2.101,2.10056,2.10092,9000000.0
2008-09-30 15:14:00,2.10103,2.10302,2.10076,2.10302,10000000.0
2008-09-30 15:15:00,2.10311,2.10311,2.10272,2.10274,8000000.0
2008-09-30 15:16:00,2.10135,2.1017,2.10135,2.1015,9000000.0
2008-09-30 15:17:00,2.10144,2.10144,2.10105,2.1011,9000000.0
2008-09-30 15:18:00,2.09999,2.09999,2.09896,2.09896,8000000.0
2008-09-30 15:19:00,2.09925,2.10006,2.09925,2.09973,7000000.0
2008-09-30 15:20:00,2.09957,2.09957,2.09922,2.09922,9000000.0
2008-09-30 15:21:00,2.09893,2.09906,2.09794,2.09794,8000000.0
2008-09-30 15:22:00,2.09806,2.09818,2.09718,2.09718,9000000.0
2008-09-30 15:23:00,2.0973,2.09768,2.09697,2.09768,8000000.0
2008-09-30 15:24:00,2.09799,2.09799,2.09715,2.09715,8000000.0
2008-09-30 15:25:00,2.09692,2.09707,2.09641,2.09641,7000000.0
2008-09-30 15:26:00,2.09687,2.09784,2.09687,2.09784,7000000.0
2008-09-30 15:27:00,2.09783,2.09783,2.09665,2.09665,7000000.0
2008-09-30 15:28:00,2.0973,2.09769,2.09686,2.09686,11000000.0
2008-09-30 15:29:00,2.09707,2.09714,2.09685,2.09691,7000000.0
2008-09-30 15:30:00,2.09736,2.09736,2.09674,2.09674,9000000.0
2008-09-30 15:31:00,2.09567,2.09599,2.0952,2.09599,9000000.0
2008-09-30 15:32:00,2.09593,2.09594,2.09552,2.09594,10000000.0
2008-09-30 15:33:00,2.09654,2.09703,2.09646,2.09703,8000000.0
2008-09-30 15:34:00,2.09716,2.0979,2.09712,2.0979,9000000.0
2008-09-30 15:35:00,2.09811,2.0986,2.09811,2.0986,7000000.0
2008-09-30 15:36:00,2.09823,2.09842,2.0981,2.09838,7000000.0
2008-09-30 15:37:00,2.0986,2.09871,2.09815,2.09815,8000000.0
2008-09-30 15:38:00,2.09625,2.0992,2.09625,2.0992,7000000.0
2008-09-30 15:39:00,2.09937,2.09989,2.0989,2.09989,10000000.0
2008-09-30 15:40:00,2.09948,2.09948,2.09872,2.09872,9000000.0
2008-09-30 15:41:00,2.09845,2.0986,2.09797,2.09797,11000000.0
2008-09-30 15:42:00,2.09775,2.09775,2.09713,2.09742,8000000.0
2008-09-30 15:43:00,2.0981,2.09894,2.0981,2.09894,8000000.0
2008-09-30 15:44:00,2.09918,2.09969,2.09894,2.09968,8000000.0
2008-09-30 15:45:00,2.10008,2.10049,2.09972,2.09972,8000000.0
2008-09-30 15:46:00,2.09888,2.09901,2.09838,2.09884,10000000.0
2008-09-30 15:47:00,2.09883,2.09907,2.09883,2.09896,7000000.0
2008-09-30 15:48:00,2.09863,2.09876,2.09781,2.09781,7000000.0
2008-09-30 15:49:00,2.09787,2.09804,2.09787,2.09795,8000000.0
2008-09-30 15:50:00,2.09732,2.09781,2.09732,2.09755,8000000.0
2008-09-30 15:51:00,2.09629,2.09661,2.09629,2.09657,9000000.0
2008-09-30 15:52:00,2.09736,2.0978,2.09732,2.09775,7000000.0
2008-09-30 15:53:00,2.09767,2.09785,2.09757,2.09785,7000000.0
2008-09-30 15:54:00,2.09861,2.09894,2.0983,2.09894,11000000.0
2008-09-30 15:55:00,2.09931,2.09931,2.09897,2.09924,9000000.0
2008-09-30 15:56:00,2.09866,2.09866,2.09805,2.09805,7000000.0
2008-09-30 15:57:00,2.098,2.098,2.0975,2.0977,10000000.0
2008-09-30 15:58:00,2.09763,2.09788,2.09748,2.09788,10000000.0
2008-09-30 15:59:00,2.09771,2.09771,2.09626,2.09626,7000000.0
2008-09-30 16:00:00,2.09597,2.09678,2.09597,2.09678,7000000.0
2008-09-30 16:01:00,2.09673,2.09673,2.09623,2.09666,9000000.0
2008-09-30 16:02:00,2.09647,2.09658,2.09621,2.09621,8000000.0
2008-09-30 16:03:00,2.09701,2.09777,2.09701,2.09777,11000000.0
2008-09-30 16:04:00,2.09736,2.09736,2.09718,2.09733,8000000.0
2008-09-30 16:05:00,2.09775,2.09858,2.09775,2.09857,9000000.0
2008-09-30 16:06:00,2.09865,2.09865,2.09735,2.09735,10000000.0
2008-09-30 16:07:00,2.09716,2.09716,2.09686,2.09707,10000000.0
2008-09-30 16:08:00,2.09672,2.09699,2.09648,2.09699,8000000.0
2008-09-30 16:09:00,2.09753,2.0984,2.09753,2.0984,7000000.0
2008-09-30 16:10:00,2.09852,2.09861,2.09825,2.09825,7000000.0
2008-09-30 16:11:00,2.09769,2.09769,2.09647,2.09647,10000000.0
2008-09-30 16:12:00,2.09623,2.09631,2.0959,2.09629,9000000.0
2008-09-30 16:13:00,2.09589,2.09589,2.09536,2.09549,7000000.0
2008-09-30 16:14:00,2.09527,2.09532,2.09516,2.09517,11000000.0
2008-09-30 16:15:00,2.09482,2.09482,2.0935,2.09352,7000000.0
2008-09-30 16:16:00,2.0931,2.09322,2.09288,2.09321,7000000.0
2008-09-30 16:17:00,2.09348,2.09459,2.09348,2.09459,11000000.0
2008-09-30 16:18:00,2.09452,2.09499,2.09436,2.09436,11000000.0
2008-09-30 16:19:00,2.09424,2.09587,2.09424,2.09557,11000000.0
2008-09-30 16:20:00,2.09479,2.09479,2.09422,2.09422,9000000.0
2008-09-30 16:21:00,2.09407,2.09407,2.0935,2.0935,9000000.0
2008-09-30 16:22:00,2.09353,2.09383,2.09341,2.09375,8000000.0
2008-09-30 16:23:00,2.09358,2.09388,2.09334,2.09334,8000000.0
2008-09-30 16:24:00,2.09279,2.09307,2.09265,2.09265,10000000.0
2008-09-30 16:25:00,2.09282,2.09282,2.09239,2.09251,7000000.0
2008-09-30 16:26:00,2.09287,2.0944,2.09287,2.0944,7000000.0
2008-09-30 16:27:00,2.09453,2.09468,2.09432,2.09433,11000000.0
2008-09-30 16:28:00,2.09436,2.09612,2.09436,2.09612,11000000.0
2008-09-30 16:29:00,2.09643,2.09643,2.09529,2.09531,7000000.0
2008-09-30 16:30:00,2.09501,2.09504,2.09466,2.09504,8000000.0
2008-09-30 16:31:00,2.095,2.095,2.09462,2.09463,7000000.0
2008-09-30 16:32:00,2.09486,2.09486,2.09446,2.09481,8000000.0
2008-09-30 16:33:00,2.09499,2.09534,2.09483,2.09534,11000000.0
2008-09-30 16:34:00,2.09475,2.0951,2.09414,2.09414,8000000.0
2008-09-30 16:35:00,2.09356,2.09356,2.09201,2.09201,7000000.0
2008-09-30 16:36:00,2.09108,2.09146,2.09046,2.09146,8000000.0
2008-09-30 16:37:00,2.09212,2.09417,2.09212,2.09417,8000000.0
2008-09-30 16:38:00,2.0948,2.09492,2.09377,2.09377,7000000.0
2008-09-30 16:39:00,2.09312,2.09312,2.09301,2.0931,8000000.0
2008-09-30 16:40:00,2.09352,2.0938,2.0931,2.0938,11000000.0
2008-09-30 16:41:00,2.09461,2.09591,2.09461,2.09591,10000000.0
2008-09-30 16:42:00,2.09601,2.09625,2.09587,2.09622,7000000.0
2008-09-30 16:43:00,2.09576,2.09627,2.09561,2.09627,7000000.0
2008-09-30 16:44:00,2.09624,2.09624,2.09592,2.09592,7000000.0
2008-09-30 16:45:00,2.09615,2.09678,2.09558,2.09558,11000000.0
2008-09-30 16:46:00,2.09588,2.09613,2.09567,2.09597,11000000.0
2008-09-30 16:47:00,2.09669,2.09669,2.09394,2.09394,7000000.0
2008-09-30 16:48:00,2.09445,2.09498,2.09424,2.09424,10000000.0
2008-09-30 16:49:00,2.0932,2.09396,2.0932,2.09366,8000000.0
2008-09-30 16:50:00,2.09454,2.09499,2.09454,2.09493,8000000.0
2008-09-30 16:51:00,2.09512,2.09512,2.0939,2.09434,9000000.0
2008-09-30 16:52:00,2.09417,2.09583,2.09417,2.09583,7000000.0
2008-09-30 16:53:00,2.09588,2.09621,2.09537,2.09537,8000000.0
2008-09-30 16:54:00,2.09524,2.09593,2.09524,2.09593,7000000.0
2008-09-30 16:55:00,2.09608,2.09608,2.09558,2.0959,11000000.0
2008-09-30 16:56:00,2.09646,2.09697,2.09641,2.09651,11000000.0
2008-09-30 16:57:00,2.097,2.09813,2.09693,2.09813,7000000.0
2008-09-30 16:58:00,2.09837,2.1,2.09799,2.1,8000000.0
2008-09-30 16:59:00,2.09849,2.101,2.09849,2.101,7000000.0
2008-09-30 17:00:00,2.10592,2.11096,2.10592,2.10907,11000000.0
2008-09-30 17:01:00,2.10719,2.10719,2.10532,2.10637,7000000.0
2008-09-30 17:02:00,2.10646,2.10652,2.10622,2.10646,8000000.0
2008-09-30 17:03:00,2.10646,2.10665,2.10458,2.10665,7000000.0
2008-09-30 17:04:00,2.10642,2.10914,2.10642,2.10914,7000000.0
2008-09-30 17:05:00,2.10763,2.10802,2.10677,2.10677,10000000.0
2008-09-30 17:06:00,2.10651,2.10651,2.10535,2.10535,9000000.0
2008-09-30 17:07:00,2.10649,2.10668,2.10641,2.10658,8000000.0
2008-09-30 17:08:00,2.10551,2.10551,2.10502,2.10543,9000000.0
2008-09-30 17:09:00,2.1051,2.10582,2.10424,2.10424,8000000.0
2008-09-30 17:10:00,2.10398,2.10498,2.10398,2.10466,9000000.0
2008-09-30 17:11:00,2.10459,2.1048,2.10454,2.10454,8000000.0
2008-09-30 17:12:00,2.1047,2.10487,2.10464,2.10464,7000000.0
2008-09-30 17:13:00,2.10568,2.10568,2.10494,2.10494,8000000.0
2008-09-30 17:14:00,2.10502,2.10584,2.10474,2.10584,8000000.0
2008-09-30 17:15:00,2.10692,2.10697,2.10612,2.10612,7000000.0
2008-09-30 17:16:00,2.10607,2.10607,2.10501,2.10506,10000000.0
2008-09-30 17:17:00,2.10465,2.10468,2.10414,2.10468,7000000.0
2008-09-30 17:18:00,2.10516,2.10516,2.10449,2.10461,9000000.0
2008-09-30 17:19:00,2.1043,2.1043,2.10338,2.10338,7000000.0
2008-09-30 17:20:00,2.1035,2.10465,2.1035,2.10465,8000000.0
2008-09-30 17:21:00,2.10473,2.10493,2.10462,2.10465,10000000.0
2008-09-30 17:22:00,2.10449,2.10636,2.10449,2.10636,8000000.0
2008-09-30 17:23:00,2.10638,2.10669,2.10611,2.10621,8000000.0
2008-09-30 17:24:00,2.10568,2.10633,2.10568,2.10633,7000000.0
2008-09-30 17:25:00,2.10584,2.10584,2.10432,2.10432,7000000.0
2008-09-30 17:26:00,2.10387,2.10526,2.10387,2.10526,7000000.0
2008-09-30 17:27:00,2.1045,2.1045,2.10326,2.10326,9000000.0
2008-09-30 17:28:00,2.10342,2.10423,2.10333,2.10423,7000000.0
2008-09-30 17:29:00,2.10583,2.10642,2.10583,2.10634,8000000.0
2008-09-30 17:30:00,2.10748,2.10777,2.1073,2.10741,8000000.0
2008-09-30 17:31:00,2.10741,2.10779,2.10741,2.10758,9000000.0
2008-09-30 17:32:00,2.10813,2.10835,2.10785,2.10816,8000000.0
2008-09-30 17:33:00,2.10767,2.10809,2.10767,2.10796,11000000.0
2008-09-30 17:34:00,2.10757,2.10757,2.10649,2.10701,9000000.0
2008-09-30 17:35:00,2.10663,2.10663,2.10585,2.10585,7000000.0
2008-09-30 17:36:00,2.10613,2.10617,2.10529,2.10537,7000000.0
2008-09-30 17:37:00,2.10499,2.10658,2.10485,2.10638,7000000.0
2008-09-30 17:38:00,2.10601,2.10669,2.10569,2.10669,8000000.0
2008-09-30 17:39:00,2.10649,2.10849,2.10649,2.10849,7000000.0
2008-09-30 17:40:00,2.10849,2.10849,2.10771,2.10771,9000000.0
2008-09-30 17:41:00,2.10785,2.10837,2.10785,2.10837,8000000.0
2008-09-30 17:42:00,2.10899,2.10966,2.10897,2.10966,11000000.0
2008-09-30 17:43:00,2.1091,2.1091,2.10822,2.10827,7000000.0
2008-09-30 17:44:00,2.10827,2.10835,2.10782,2.10835,10000000.0
2008-09-30 17:45:00,2.10831,2.10873,2.10831,2.10873,7000000.0
2008-09-30 17:46:00,2.10779,2.10779,2.10551,2.10553,8000000.0
2008-09-30 17:47:00,2.10555,2.10555,2.1046,2.1046,8000000.0
2008-09-30 17:48:00,2.10407,2.10407,2.10343,2.1035,7000000.0
2008-09-30 17:49:00,2.10359,2.10399,2.10349,2.10399,7000000.0
2008-09-30 17:50:00,2.10422,2.10443,2.10422,2.10423,7000000.0
2008-09-30 17:51:00,2.10418,2.105,2.10418,2.105,7000000.0
2008-09-30 17:52:00,2.10471,2.10471,2.10399,2.10399,7000000.0
2008-09-30 17:53:00,2.10381,2.10381,2.10344,2.10372,7000000.0
2008-09-30 17:54:00,2.1037,2.1037,2.10341,2.10359,11000000.0
2008-09-30 17:55:00,2.10362,2.10376,2.10355,2.10366,7000000.0
2008-09-30 17:56:00,2.1039,2.10411,2.1039,2.10411,7000000.0
2008-09-30 17:57:00,2.10427,2.10443,2.10423,2.10423,10000000.0
2008-09-30 17:58:00,2.10431,2.10457,2.10431,2.10455,10000000.0
2008-09-30 17:59:00,2.10472,2.10523,2.10472,2.10476,10000000.0
2008-09-30 18:00:00,2.10467,2.10475,2.10459,2.10462,10000000.0
2008-09-30 18:01:00,2.10468,2.10528,2.10468,2.10528,8000000.0
2008-09-30 18:02:00,2.1054,2.1055,2.10495,2.10495,8000000.0
2008-09-30 18:03:00,2.10429,2.10429,2.10393,2.10411,10000000.0
2008-09-30 18:04:00,2.10446,2.10467,2.10428,2.10467,8000000.0
2008-09-30 18:05:00,2.10466,2.10466,2.10378,2.10378,10000000.0
2008-09-30 18:06:00,2.103,2.103,2.10208,2.10208,10000000.0
2008-09-30 18:07:00,2.10207,2.10207,2.10108,2.10127,8000000.0
2008-09-30 18:08:00,2.1011,2.10168,2.101,2.10168,8000000.0
2008-09-30 18:09:00,2.10205,2.10282,2.10205,2.10269,8000000.0
2008-09-30 18:10:00,2.102,2.102,2.10113,2.10127,11000000.0
2008-09-30 18:11:00,2.10133,2.10135,2.10107,2.10109,7000000.0
2008-09-30 18:12:00,2.10209,2.10233,2.10158,2.10158,9000000.0
2008-09-30 18:13:00,2.10166,2.10326,2.10166,2.10319,11000000.0
2008-09-30 18:14:00,2.10381,2.10386,2.10361,2.10361,7000000.0
2008-09-30 18:15:00,2.10373,2.10425,2.10358,2.10425,8000000.0
2008-09-30 18:16:00,2.10516,2.10564,2.10457,2.10457,11000000.0
2008-09-30 18:17:00,2.10439,2.10445,2.10294,2.10294,10000000.0
2008-09-30 18:18:00,2.10245,2.10307,2.10199,2.10199,8000000.0
2008-09-30 18:19:00,2.10165,2.10175,2.10154,2.10174,9000000.0
2008-09-30 18:20:00,2.10194,2.10194,2.09994,2.09994,7000000.0
2008-09-30 18:21:00,2.09897,2.09897,2.0959,2.09758,11000000.0
2008-09-30 18:22:00,2.09685,2.09689,2.09616,2.09616,11000000.0
2008-09-30 18:23:00,2.09569,2.09579,2.09555,2.09578,8000000.0
2008-09-30 18:24:00,2.09652,2.09711,2.09652,2.09711,10000000.0
2008-09-30 18:25:00,2.09819,2.09862,2.09789,2.09862,7000000.0
2008-09-30 18:26:00,2.09971,2.10077,2.09971,2.10041,8000000.0
2008-09-30 18:27:00,2.09974,2.10064,2.09974,2.10064,7000000.0
2008-09-30 18:28:00,2.10172,2.10326,2.10172,2.10326,7000000.0
2008-09-30 18:29:00,2.10491,2.10491,2.10419,2.10432,7000000.0
2008-09-30 18:30:00,2.10391,2.10408,2.10378,2.10392,8000000.0
2008-09-30 18:31:00,2.10372,2.10378,2.1036,2.10371,9000000.0
2008-09-30 18:32:00,2.10399,2.1051,2.10386,2.10386,11000000.0
2008-09-30 18:33:00,2.10475,2.10496,2.10445,2.10496,11000000.0
2008-09-30 18:34:00,2.10507,2.10515,2.10418,2.10418,7000000.0
2008-09-30 18:35:00,2.10322,2.10322,2.10251,2.10263,8000000.0
2008-09-30 18:36:00,2.10319,2.10346,2.10319,2.10345,7000000.0
2008-09-30 18:37:00,2.10366,2.10366,2.1025,2.1025,8000000.0
2008-09-30 18:38:00,2.10176,2.10176,2.10111,2.10164,8000000.0
2008-09-30 18:39:00,2.10176,2.1019,2.10164,2.1019,7000000.0
2008-09-30 18:40:00,2.10196,2.10216,2.10196,2.10199,7000000.0
2008-09-30 18:41:00,2.10187,2.10187,2.101,2.101,8000000.0
2008-09-30 18:42:00,2.10149,2.10159,2.10094,2.10114,11000000.0
2008-09-30 18:43:00,2.10154,2.10203,2.10139,2.10179,8000000.0
2008-09-30 18:44:00,2.10112,2.10112,2.10011,2.10011,7000000.0
2008-09-30 18:45:00,2.10056,2.10091,2.10055,2.1009,11000000.0
2008-09-30 18:46:00,2.10063,2.10142,2.10045,2.10142,9000000.0
2008-09-30 18:47:00,2.10114,2.10128,2.10081,2.10081,8000000.0
2008-09-30 18:48:00,2.10082,2.10082,2.10035,2.10063,9000000.0
2008-09-30 18:49:00,2.10046,2.10064,2.10037,2.10037,7000000.0
2008-09-30 18:50:00,2.10072,2.10113,2.10068,2.10107,11000000.0
2008-09-30 18:51:00,2.10085,2.10099,2.10074,2.10099,5000000.0
2008-09-30 18:52:00,2.10109,2.10155,2.10109,2.10153,8000000.0
2008-09-30 18:53:00,2.10156,2.10192,2.10156,2.1017,11000000.0
2008-09-30 18:54:00,2.10138,2.10138,2.10092,2.10092,7000000.0
2008-09-30 18:55:00,2.10105,2.10109,2.10084,2.10109,7000000.0
2008-09-30 18:56:00,2.10099,2.1014,2.10099,2.10103,7000000.0
2008-09-30 18:57:00,2.10104,2.1011,2.10092,2.1011,10000000.0
2008-09-30 18:58:00,2.10064,2.10064,2.10036,2.10057,9000000.0
2008-09-30 18:59:00,2.10055,2.10055,2.10022,2.10043,8000000.0
2008-09-30 19:00:00,2.10009,2.10009,2.09972,2.09972,7000000.0
2008-09-30 19:01:00,2.09959,2.09962,2.0994,2.09947,7000000.0
2008-09-30 19:02:00,2.09947,2.09975,2.09916,2.09975,8000000.0
2008-09-30 19:03:00,2.09991,2.10052,2.09991,2.1005,7000000.0
2008-09-30 19:04:00,2.10071,2.10083,2.10061,2.10083,8000000.0
2008-09-30 19:05:00,2.1008,2.1008,2.10038,2.10054,8000000.0
2008-09-30 19:06:00,2.10048,2.10049,2.09996,2.10037,8000000.0
2008-09-30 19:07:00,2.10038,2.10086,2.10031,2.10086,9000000.0
2008-09-30 19:08:00,2.10095,2.10095,2.10048,2.10048,8000000.0
2008-09-30 19:09:00,2.10023,2.10051,2.10023,2.1004,7000000.0
2008-09-30 19:10:00,2.10012,2.10069,2.10012,2.10049,11000000.0
2008-09-30 19:11:00,2.10033,2.10033,2.09978,2.09991,10000000.0
2008-09-30 19:12:00,2.10002,2.1001,2.09971,2.09971,7000000.0
2008-09-30 19:13:00,2.09997,2.10029,2.09841,2.10001,8000000.0
2008-09-30 19:14:00,2.09979,2.10009,2.09961,2.10009,8000000.0
2008-09-30 19:15:00,2.10007,2.10019,2.10002,2.10008,10000000.0
2008-09-30 19:16:00,2.10021,2.10021,2.10003,2.10004,8000000.0
2008-09-30 19:17:00,2.10033,2.10034,2.09971,2.09971,10000000.0
2008-09-30 19:18:00,2.09931,2.09967,2.09931,2.09958,11000000.0
2008-09-30 19:19:00,2.09968,2.10068,2.09968,2.10068,8000000.0
2008-09-30 19:20:00,2.10103,2.10181,2.10103,2.10181,11000000.0
2008-09-30 19:21:00,2.10208,2.10278,2.10194,2.10278,10000000.0
2008-09-30 19:22:00,2.10239,2.10261,2.10183,2.10261,9000000.0
2008-09-30 19:23:00,2.10317,2.10348,2.10317,2.10348,8000000.0
2008-09-30 19:24:00,2.10358,2.10365,2.10343,2.10352,9000000.0
2008-09-30 19:25:00,2.10351,2.10357,2.1034,2.10354,9000000.0
2008-09-30 19:26:00,2.10377,2.10409,2.10342,2.10342,7000000.0
2008-09-30 19:27:00,2.10313,2.10316,2.10227,2.10227,8000000.0
2008-09-30 19:28:00,2.10228,2.10228,2.10153,2.10153,10000000.0
2008-09-30 19:29:00,2.10108,2.10161,2.10099,2.10107,7000000.0
2008-09-30 19:30:00,2.10054,2.10054,2.09965,2.09965,10000000.0
2008-09-30 19:31:00,2.09913,2.09913,2.09805,2.09805,7000000.0
2008-09-30 19:32:00,2.09768,2.09866,2.09768,2.09866,10000000.0
2008-09-30 19:33:00,2.0986,2.09899,2.0986,2.09889,7000000.0
2008-09-30 19:34:00,2.09923,2.09943,2.09905,2.09905,8000000.0
2008-09-30 19:35:00,2.0986,2.09864,2.09826,2.09826,7000000.0
2008-09-30 19:36:00,2.09795,2.09808,2.09792,2.098,7000000.0
2008-09-30 19:37:00,2.0983,2.09838,2.09804,2.0983,8000000.0
2008-09-30 19:38:00,2.09823,2.0985,2.09823,2.09824,8000000.0
2008-09-30 19:39:00,2.09855,2.0986,2.0976,2.0976,8000000.0
2008-09-30 19:40:00,2.09796,2.09813,2.09771,2.09813,7000000.0
2008-09-30 19:41:00,2.09799,2.09842,2.09799,2.09842,9000000.0
2008-09-30 19:42:00,2.09838,2.09838,2.09807,2.09807,7000000.0
2008-09-30 19:43:00,2.09818,2.09862,2.09811,2.09862,11000000.0
2008-09-30 19:44:00,2.09839,2.09839,2.098,2.098,8000000.0
2008-09-30 19:45:00,2.09768,2.09768,2.097,2.097,9000000.0
2008-09-30 19:46:00,2.09728,2.09741,2.0966,2.0966,7000000.0
2008-09-30 19:47:00,2.09693,2.09729,2.09687,2.09729,9000000.0
2008-09-30 19:48:00,2.09823,2.09827,2.09767,2.09772,8000000.0
2008-09-30 19:49:00,2.0978,2.09824,2.0978,2.09824,7000000.0
2008-09-30 19:50:00,2.09809,2.09809,2.09791,2.09793,7000000.0
2008-09-30 19:51:00,2.0981,2.09819,2.09807,2.09818,7000000.0
2008-09-30 19:52:00,2.09814,2.09823,2.09814,2.09823,7000000.0
2008-09-30 19:53:00,2.09794,2.09822,2.09774,2.098,7000000.0
2008-09-30 19:54:00,2.09796,2.09828,2.09793,2.09828,8000000.0
2008-09-30 19:55:00,2.09817,2.0983,2.09811,2.09824,8000000.0
2008-09-30 19:56:00,2.09873,2.0991,2.09873,2.09899,8000000.0
2008-09-30 19:57:00,2.09908,2.09956,2.09908,2.09956,7000000.0
2008-09-30 19:58:00,2.0997,2.0997,2.09942,2.0997,10000000.0
2008-09-30 19:59:00,2.0994,2.09955,2.09937,2.09955,8000000.0
2008-09-30 20:00:00,2.09962,2.09965,2.09928,2.09943,7000000.0
2008-09-30 20:01:00,2.09935,2.09997,2.09923,2.09997,7000000.0
2008-09-30 20:02:00,2.10054,2.10094,2.10054,2.10088,7000000.0
2008-09-30 20:03:00,2.10092,2.10093,2.10066,2.10066,9000000.0
2008-09-30 20:04:00,2.10084,2.10122,2.10084,2.10106,9000000.0
2008-09-30 20:05:00,2.10088,2.10103,2.10079,2.10089,9000000.0
2008-09-30 20:06:00,2.10097,2.10141,2.10097,2.10126,11000000.0
2008-09-30 20:07:00,2.10166,2.10224,2.10166,2.10221,10000000.0
2008-09-30 20:08:00,2.1027,2.1027,2.10226,2.10234,8000000.0
2008-09-30 20:09:00,2.10218,2.10231,2.10199,2.10199,7000000.0
2008-09-30 20:10:00,2.10187,2.10215,2.10187,2.10211,8000000.0
2008-09-30 20:11:00,2.10216,2.10255,2.10216,2.10253,8000000.0
2008-09-30 20:12:00,2.10282,2.10308,2.10282,2.10302,7000000.0
2008-09-30 20:13:00,2.10311,2.10311,2.10294,2.10299,10000000.0
2008-09-30 20:14:00,2.10312,2.10312,2.10299,2.10312,7000000.0
2008-09-30 20:15:00,2.10305,2.10305,2.10197,2.10197,7000000.0
2008-09-30 20:16:00,2.10157,2.1023,2.10157,2.1023,7000000.0
2008-09-30 20:17:00,2.10245,2.10254,2.10241,2.10254,11000000.0
2008-09-30 20:18:00,2.10246,2.10246,2.10218,2.10218,9000000.0
2008-09-30 20:19:00,2.10238,2.10246,2.10221,2.10221,8000000.0
2008-09-30 20:20:00,2.10209,2.10209,2.10142,2.10143,7000000.0
2008-09-30 20:21:00,2.10145,2.10205,2.10145,2.10205,11000000.0
2008-09-30 20:22:00,2.10212,2.10223,2.10208,2.10208,7000000.0
2008-09-30 20:23:00,2.10223,2.10223,2.10173,2.10173,7000000.0
2008-09-30 20:24:00,2.10175,2.10185,2.10175,2.10184,8000000.0
2008-09-30 20:25:00,2.10173,2.10239,2.10173,2.10239,11000000.0
2008-09-30 20:26:00,2.10246,2.10262,2.10236,2.10251,8000000.0
2008-09-30 20:27:00,2.10284,2.10284,2.10252,2.10252,9000000.0
2008-09-30 20:28:00,2.10126,2.10126,2.09996,2.1001,7000000.0
2008-09-30 20:29:00,2.10015,2.1004,2.10015,2.10027,8000000.0
2008-09-30 20:30:00,2.10037,2.10037,2.09886,2.09886,8000000.0
2008-09-30 20:31:00,2.09823,2.09846,2.09812,2.09836,7000000.0
2008-09-30 20:32:00,2.0985,2.10078,2.0985,2.10078,7000000.0
2008-09-30 20:33:00,2.10111,2.1024,2.10111,2.1024,7000000.0
2008-09-30 20:34:00,2.10267,2.10272,2.10245,2.10251,8000000.0
2008-09-30 20:35:00,2.10235,2.10235,2.10195,2.10204,9000000.0
2008-09-30 20:36:00,2.10143,2.10174,2.10143,2.10174,7000000.0
2008-09-30 20:37:00,2.10202,2.10227,2.10199,2.10224,11000000.0
2008-09-30 20:38:00,2.10232,2.10232,2.10212,2.10227,10000000.0
2008-09-30 20:39:00,2.1026,2.10285,2.10225,2.10225,9000000.0
2008-09-30 20:40:00,2.1024,2.10251,2.10231,2.10251,8000000.0
2008-09-30 20:41:00,2.10238,2.10238,2.10203,2.10214,8000000.0
2008-09-30 20:42:00,2.10221,2.10277,2.10079,2.10079,11000000.0
2008-09-30 20:43:00,2.1002,2.1002,2.09999,2.10016,8000000.0
2008-09-30 20:44:00,2.10028,2.10048,2.10022,2.10048,10000000.0
2008-09-30 20:45:00,2.10062,2.10066,2.10048,2.10049,7000000.0
2008-09-30 20:46:00,2.10039,2.10044,2.10004,2.10004,8000000.0
2008-09-30 20:47:00,2.09987,2.09987,2.09919,2.09919,7000000.0
2008-09-30 20:48:00,2.09927,2.10048,2.09927,2.10048,10000000.0
2008-09-30 20:49:00,2.10076,2.10076,2.10058,2.10058,7000000.0
2008-09-30 20:50:00,2.10091,2.10117,2.10089,2.10117,8000000.0
2008-09-30 20:51:00,2.10147,2.10147,2.10104,2.10135,9000000.0
2008-09-30 20:52:00,2.10113,2.10122,2.10095,2.10095,11000000.0
2008-09-30 20:53:00,2.10103,2.10113,2.10078,2.10078,11000000.0
2008-09-30 20:54:00,2.10108,2.10108,2.10091,2.10098,11000000.0
2008-09-30 20:55:00,2.10121,2.10128,2.10109,2.10109,8000000.0
2008-09-30 20:56:00,2.10094,2.10094,2.10077,2.10089,7000000.0
2008-09-30 20:57:00,2.10064,2.10075,2.10037,2.10051,9000000.0
2008-09-30 20:58:00,2.10037,2.10037,2.10014,2.10014,7000000.0
2008-09-30 20:59:00,2.10006,2.10006,2.0997,2.09977,7000000.0
2008-09-30 21:00:00,2.09998,2.09998,2.09982,2.09991,7000000.0
2008-09-30 21:01:00,2.09952,2.10014,2.09905,2.10014,7000000.0
2008-09-30 21:02:00,2.10022,2.10038,2.10022,2.10036,7000000.0
2008-09-30 21:03:00,2.10026,2.10047,2.10017,2.10017,8000000.0
2008-09-30 21:04:00,2.10027,2.10037,2.10002,2.10037,7000000.0
2008-09-30 21:05:00,2.10058,2.10075,2.1005,2.10075,8000000.0
2008-09-30 21:06:00,2.10106,2.10116,2.10087,2.10103,8000000.0
2008-09-30 21:07:00,2.10129,2.10137,2.10122,2.1013,8000000.0
2008-09-30 21:08:00,2.10111,2.10118,2.10102,2.10102,10000000.0
2008-09-30 21:09:00,2.10113,2.10155,2.10113,2.10152,10000000.0
2008-09-30 21:10:00,2.10172,2.10172,2.10141,2.1016,8000000.0
2008-09-30 21:11:00,2.10171,2.10198,2.10157,2.10157,7000000.0
2008-09-30 21:12:00,2.10135,2.10143,2.10095,2.10101,8000000.0
2008-09-30 21:13:00,2.1011,2.10117,2.10092,2.10117,10000000.0
2008-09-30 21:14:00,2.10113,2.10113,2.10091,2.10097,8000000.0
2008-09-30 21:15:00,2.10102,2.10105,2.10089,2.10105,8000000.0
2008-09-30 21:16:00,2.10098,2.10098,2.10075,2.10075,7000000.0
2008-09-30 21:17:00,2.10082,2.10103,2.10082,2.10103,8000000.0
2008-09-30 21:18:00,2.10097,2.10117,2.1009,2.10117,7000000.0
2008-09-30 21:19:00,2.10051,2.10051,2.09944,2.10009,9000000.0
2008-09-30 21:20:00,2.10055,2.10213,2.10055,2.10213,11000000.0
2008-09-30 21:21:00,2.10254,2.10272,2.10253,2.10264,10000000.0
2008-09-30 21:22:00,2.10316,2.10354,2.10316,2.10354,10000000.0
2008-09-30 21:23:00,2.10363,2.10368,2.10343,2.10363,7000000.0
2008-09-30 21:24:00,2.10322,2.10332,2.10313,2.10315,11000000.0
2008-09-30 21:25:00,2.10328,2.10328,2.10282,2.10282,7000000.0
2008-09-30 21:26:00,2.1027,2.10282,2.10263,2.10263,7000000.0
2008-09-30 21:27:00,2.10162,2.10166,2.10141,2.10166,7000000.0
2008-09-30 21:28:00,2.10139,2.10139,2.10098,2.10109,7000000.0
2008-09-30 21:29:00,2.10105,2.10161,2.10105,2.10161,8000000.0
2008-09-30 21:30:00,2.10191,2.10191,2.10165,2.10173,8000000.0
2008-09-30 21:31:00,2.10169,2.10169,2.10145,2.10156,8000000.0
2008-09-30 21:32:00,2.10149,2.1016,2.10149,2.10149,7000000.0
2008-09-30 21:33:00,2.10156,2.1021,2.10156,2.1021,11000000.0
2008-09-30 21:34:00,2.1022,2.10221,2.10202,2.10211,11000000.0
2008-09-30 21:35:00,2.10214,2.10214,2.10199,2.10214,11000000.0
2008-09-30 21:36:00,2.10205,2.10219,2.10204,2.10219,8000000.0
2008-09-30 21:37:00,2.10219,2.10231,2.10209,2.10231,8000000.0
2008-09-30 21:38:00,2.10228,2.10234,2.10212,2.10232,8000000.0
2008-09-30 21:39:00,2.10235,2.10239,2.10226,2.10235,9000000.0
2008-09-30 21:40:00,2.10232,2.10238,2.10209,2.10209,7000000.0
2008-09-30 21:41:00,2.10232,2.10241,2.10224,2.10235,9000000.0
2008-09-30 21:42:00,2.10223,2.10223,2.10188,2.10191,7000000.0
2008-09-30 21:43:00,2.10193,2.10227,2.10193,2.10227,11000000.0
2008-09-30 21:44:00,2.10232,2.10247,2.10227,2.10247,8000000.0
2008-09-30 21:45:00,2.10241,2.10241,2.10198,2.10211,10000000.0
2008-09-30 21:46:00,2.10209,2.10215,2.10172,2.10172,8000000.0
2008-09-30 21:47:00,2.10159,2.10177,2.10159,2.10177,8000000.0
2008-09-30 21:48:00,2.10196,2.10209,2.1019,2.10209,8000000.0
2008-09-30 21:49:00,2.10214,2.10252,2.10214,2.10232,8000000.0
2008-09-30 21:50:00,2.10235,2.10302,2.10234,2.10302,8000000.0
2008-09-30 21:51:00,2.10285,2.10285,2.10252,2.10252,7000000.0
2008-09-30 21:52:00,2.10255,2.10266,2.1025,2.1026,7000000.0
2008-09-30 21:53:00,2.1025,2.10254,2.10232,2.10254,7000000.0
2008-09-30 21:54:00,2.10261,2.10274,2.10243,2.10274,7000000.0
2008-09-30 21:55:00,2.10286,2.10286,2.10257,2.10257,7000000.0
2008-09-30 21:56:00,2.10258,2.10264,2.10239,2.10262,8000000.0
2008-09-30 21:57:00,2.10268,2.10268,2.10249,2.10261,7000000.0
2008-09-30 21:58:00,2.10259,2.10268,2.10259,2.10261,7000000.0
2008-09-30 21:59:00,2.10253,2.10269,2.10226,2.10226,8000000.0
2008-09-30 22:00:00,2.1023,2.10248,2.10221,2.10223,10000000.0
2008-09-30 22:01:00,2.10207,2.10207,2.10143,2.10178,9000000.0
2008-09-30 22:02:00,2.10169,2.10169,2.10136,2.10136,8000000.0
2008-09-30 22:03:00,2.10126,2.10135,2.10121,2.10128,11000000.0
2008-09-30 22:04:00,2.10128,2.10136,2.10127,2.10127,5000000.0
2008-09-30 22:05:00,2.1014,2.1014,2.10123,2.10126,10000000.0
2008-09-30 22:06:00,2.10161,2.10161,2.10089,2.10135,7000000.0
2008-09-30 22:07:00,2.1013,2.1013,2.1009,2.1009,8000000.0
2008-09-30 22:08:00,2.10104,2.10109,2.10098,2.10098,8000000.0
2008-09-30 22:09:00,2.10155,2.10177,2.10155,2.10163,9000000.0
2008-09-30 22:10:00,2.10136,2.10158,2.10136,2.1015,8000000.0
2008-09-30 22:11:00,2.10193,2.10193,2.10171,2.10183,9000000.0
2008-09-30 22:12:00,2.10168,2.1018,2.10168,2.10171,8000000.0
2008-09-30 22:13:00,2.10172,2.10175,2.10161,2.10161,7000000.0
2008-09-30 22:14:00,2.10174,2.10244,2.10171,2.10244,11000000.0
2008-09-30 22:15:00,2.102,2.10296,2.10004,2.10296,8000000.0
2008-09-30 22:16:00,2.10291,2.10291,2.10228,2.10251,9000000.0
2008-09-30 22:17:00,2.1026,2.1026,2.10194,2.1021,7000000.0
2008-09-30 22:18:00,2.10258,2.10258,2.102,2.102,8000000.0
2008-09-30 22:19:00,2.10282,2.10293,2.10239,2.10293,7000000.0
2008-09-30 22:20:00,2.10212,2.10271,2.10212,2.10271,7000000.0
2008-09-30 22:21:00,2.10299,2.10327,2.10299,2.10327,9000000.0
2008-09-30 22:22:00,2.10443,2.10461,2.10422,2.10461,7000000.0
2008-09-30 22:23:00,2.10478,2.10496,2.10475,2.10475,9000000.0
2008-09-30 22:24:00,2.10414,2.10449,2.10414,2.10443,7000000.0
2008-09-30 22:25:00,2.10438,2.10451,2.10424,2.10451,8000000.0
2008-09-30 22:26:00,2.10447,2.10469,2.1044,2.10453,9000000.0
2008-09-30 22:27:00,2.10441,2.10454,2.10441,2.10451,8000000.0
2008-09-30 22:28:00,2.10432,2.10432,2.104,2.10411,8000000.0
2008-09-30 22:29:00,2.10385,2.10406,2.10385,2.10405,10000000.0
2008-09-30 22:30:00,2.10407,2.10407,2.10389,2.10405,7000000.0
2008-09-30 22:31:00,2.10404,2.10417,2.10404,2.10417,9000000.0
2008-09-30 22:32:00,2.10384,2.10384,2.10281,2.10281,8000000.0
2008-09-30 22:33:00,2.10276,2.10319,2.10271,2.10319,7000000.0
2008-09-30 22:34:00,2.10251,2.10251,2.1024,2.1024,7000000.0
2008-09-30 22:35:00,2.10306,2.10354,2.10306,2.10354,8000000.0
2008-09-30 22:36:00,2.10366,2.10431,2.10366,2.10431,10000000.0
2008-09-30 22:37:00,2.10406,2.10406,2.10375,2.10375,7000000.0
2008-09-30 22:38:00,2.10442,2.1048,2.10442,2.1048,8000000.0
2008-09-30 22:39:00,2.10471,2.10471,2.10285,2.10293,9000000.0
2008-09-30 22:40:00,2.10274,2.10274,2.10232,2.10246,7000000.0
2008-09-30 22:41:00,2.10239,2.10248,2.10228,2.10239,8000000.0
2008-09-30 22:42:00,2.10245,2.10255,2.10236,2.10255,7000000.0
2008-09-30 22:43:00,2.1022,2.10299,2.1022,2.10299,7000000.0
2008-09-30 22:44:00,2.10343,2.10428,2.10343,2.10428,7000000.0
2008-09-30 22:45:00,2.10401,2.10401,2.10361,2.10371,7000000.0
2008-09-30 22:46:00,2.10363,2.10409,2.10363,2.10409,8000000.0
2008-09-30 22:47:00,2.10424,2.10444,2.10415,2.10415,11000000.0
2008-09-30 22:48:00,2.10425,2.1044,2.10406,2.10411,8000000.0
2008-09-30 22:49:00,2.10448,2.10458,2.1043,2.10435,7000000.0
2008-09-30 22:50:00,2.10421,2.10421,2.1039,2.10403,7000000.0
2008-09-30 22:51:00,2.1038,2.10407,2.10379,2.10407,10000000.0
2008-09-30 22:52:00,2.10415,2.10415,2.10389,2.1041,8000000.0
2008-09-30 22:53:00,2.1041,2.10422,2.10396,2.10396,7000000.0
2008-09-30 22:54:00,2.10404,2.10404,2.10372,2.10372,8000000.0
2008-09-30 22:55:00,2.10352,2.10416,2.10324,2.1038,7000000.0
2008-09-30 22:56:00,2.10344,2.10408,2.10321,2.10391,7000000.0
2008-09-30 22:57:00,2.10385,2.10399,2.10381,2.10398,7000000.0
2008-09-30 22:58:00,2.1037,2.1037,2.10229,2.10229,9000000.0
2008-09-30 22:59:00,2.10314,2.10314,2.1027,2.1027,7000000.0
2008-09-30 23:00:00,2.10275,2.10281,2.10269,2.10281,8000000.0
2008-09-30 23:01:00,2.10271,2.10303,2.1027,2.10303,8000000.0
2008-09-30 23:02:00,2.10281,2.10281,2.10109,2.10112,8000000.0
2008-09-30 23:03:00,2.10068,2.10104,2.10068,2.10103,7000000.0
2008-09-30 23:04:00,2.1006,2.10087,2.10037,2.10087,8000000.0
2008-09-30 23:05:00,2.1005,2.1005,2.09983,2.09994,8000000.0
2008-09-30 23:06:00,2.0994,2.09972,2.0994,2.09965,9000000.0
2008-09-30 23:07:00,2.09989,2.10066,2.09972,2.10066,10000000.0
2008-09-30 23:08:00,2.10064,2.10064,2.10033,2.10053,7000000.0
2008-09-30 23:09:00,2.10076,2.10084,2.10071,2.10076,9000000.0
2008-09-30 23:10:00,2.10102,2.1017,2.10102,2.10155,11000000.0
2008-09-30 23:11:00,2.1014,2.10236,2.1014,2.10236,7000000.0
2008-09-30 23:12:00,2.10175,2.1025,2.10175,2.1025,7000000.0
2008-09-30 23:13:00,2.10204,2.10207,2.10189,2.10196,7000000.0
2008-09-30 23:14:00,2.10157,2.10157,2.10118,2.1013,11000000.0
2008-09-30 23:15:00,2.10104,2.10122,2.10096,2.10122,9000000.0
2008-09-30 23:16:00,2.1011,2.1011,2.10051,2.10069,11000000.0
2008-09-30 23:17:00,2.101,2.10104,2.1005,2.10057,7000000.0
2008-09-30 23:18:00,2.10074,2.10119,2.10071,2.10071,8000000.0
2008-09-30 23:19:00,2.10072,2.10245,2.10072,2.10245,7000000.0
2008-09-30 23:20:00,2.10232,2.10232,2.10205,2.10205,9000000.0
2008-09-30 23:21:00,2.10192,2.1023,2.10186,2.1023,9000000.0
2008-09-30 23:22:00,2.10212,2.10217,2.10191,2.10217,5000000.0
2008-09-30 23:23:00,2.10237,2.10262,2.10223,2.10223,8000000.0
2008-09-30 23:24:00,2.1019,2.10269,2.1019,2.10269,7000000.0
2008-09-30 23:25:00,2.10247,2.10263,2.10217,2.10263,7000000.0
2008-09-30 23:26:00,2.10274,2.10279,2.10246,2.10255,8000000.0
2008-09-30 23:27:00,2.10273,2.10289,2.1025,2.1025,8000000.0
2008-09-30 23:28:00,2.10263,2.10263,2.10207,2.10207,10000000.0
2008-09-30 23:29:00,2.10214,2.10226,2.10194,2.10226,9000000.0
2008-09-30 23:30:00,2.10236,2.10236,2.10221,2.10227,8000000.0
2008-09-30 23:31:00,2.10206,2.10206,2.10163,2.1018,7000000.0
2008-09-30 23:32:00,2.10196,2.10196,2.10172,2.10172,8000000.0
2008-09-30 23:33:00,2.10163,2.10217,2.10163,2.10208,7000000.0
2008-09-30 23:34:00,2.10217,2.10231,2.10186,2.10186,11000000.0
2008-09-30 23:35:00,2.10168,2.10168,2.10145,2.10151,9000000.0
2008-09-30 23:36:00,2.10108,2.10118,2.10093,2.10118,7000000.0
2008-09-30 23:37:00,2.10145,2.10145,2.10129,2.10143,9000000.0
2008-09-30 23:38:00,2.10129,2.10175,2.10129,2.10175,8000000.0
2008-09-30 23:39:00,2.10167,2.10174,2.10145,2.10157,10000000.0
2008-09-30 23:40:00,2.10181,2.10213,2.10181,2.10213,7000000.0
2008-09-30 23:41:00,2.10208,2.10219,2.10204,2.10219,11000000.0
2008-09-30 23:42:00,2.1035,2.1035,2.10335,2.10338,8000000.0
2008-09-30 23:43:00,2.10216,2.10216,2.10183,2.10199,7000000.0
2008-09-30 23:44:00,2.10157,2.10162,2.10131,2.10131,7000000.0
2008-09-30 23:45:00,2.10117,2.10128,2.10102,2.10128,7000000.0
2008-09-30 23:46:00,2.10159,2.10183,2.10155,2.10167,8000000.0
2008-09-30 23:47:00,2.10135,2.10161,2.10106,2.10155,8000000.0
2008-09-30 23:48:00,2.10165,2.10169,2.10116,2.10116,7000000.0
2008-09-30 23:49:00,2.10126,2.10174,2.10118,2.10174,10000000.0
2008-09-30 23:50:00,2.10207,2.10207,2.1018,2.10195,8000000.0
2008-09-30 23:51:00,2.10208,2.10244,2.1019,2.10244,7000000.0
2008-09-30 23:52:00,2.10244,2.10257,2.1019,2.1019,11000000.0
2008-09-30 23:53:00,2.102,2.10208,2.10188,2.10197,8000000.0
2008-09-30 23:54:00,2.09947,2.10247,2.09947,2.10247,9000000.0
2008-09-30 23:55:00,2.10277,2.10277,2.10237,2.10237,10000000.0
2008-09-30 23:56:00,2.10243,2.10269,2.10243,2.10267,8000000.0
2008-09-30 23:57:00,2.1024,2.1024,2.1019,2.10194,8000000.0
2008-09-30 23:58:00,2.10209,2.1025,2.10209,2.10248,7000000.0
2008-09-30 23:59:00,2.10249,2.10249,2.10219,2.10247,9000000.0
2008-10-01 00:00:00,2.1028,2.10324,2.1028,2.10305,7000000.0
2008-10-01 00:01:00,2.10337,2.10337,2.1031,2.1031,8000000.0
2008-10-01 00:02:00,2.10351,2.10367,2.10325,2.10325,8000000.0
2008-10-01 00:03:00,2.10344,2.10359,2.10316,2.10316,10000000.0
2008-10-01 00:04:00,2.10358,2.10372,2.10344,2.10349,7000000.0
2008-10-01 00:05:00,2.10348,2.10348,2.10337,2.1034,11000000.0
2008-10-01 00:06:00,2.10332,2.10359,2.10332,2.10352,10000000.0
2008-10-01 00:07:00,2.10353,2.10353,2.10319,2.10319,8000000.0
2008-10-01 00:08:00,2.1031,2.10315,2.10302,2.1031,9000000.0
2008-10-01 00:09:00,2.10301,2.10309,2.10295,2.103,7000000.0
2008-10-01 00:10:00,2.10309,2.10309,2.10287,2.10287,8000000.0
2008-10-01 00:11:00,2.10277,2.10298,2.10277,2.10298,11000000.0
2008-10-01 00:12:00,2.10355,2.10388,2.10344,2.10388,7000000.0
2008-10-01 00:13:00,2.10307,2.10321,2.10302,2.10321,8000000.0
2008-10-01 00:14:00,2.10326,2.10348,2.10325,2.10348,8000000.0
2008-10-01 00:15:00,2.10356,2.10388,2.10356,2.10388,8000000.0
2008-10-01 00:16:00,2.10396,2.10403,2.10389,2.10403,7000000.0
2008-10-01 00:17:00,2.10396,2.10396,2.10346,2.10349,9000000.0
2008-10-01 00:18:00,2.10461,2.10496,2.10461,2.10492,10000000.0
2008-10-01 00:19:00,2.10508,2.10516,2.10503,2.10515,11000000.0
2008-10-01 00:20:00,2.10521,2.10734,2.10521,2.10734,8000000.0
2008-10-01 00:21:00,2.10739,2.10746,2.10634,2.10634,7000000.0
2008-10-01 00:22:00,2.10637,2.10645,2.10633,2.10633,9000000.0
2008-10-01 00:23:00,2.10612,2.10628,2.10607,2.10621,8000000.0
2008-10-01 00:24:00,2.10629,2.1063,2.10613,2.10629,10000000.0
2008-10-01 00:25:00,2.10562,2.10594,2.10539,2.10594,9000000.0
2008-10-01 00:26:00,2.10637,2.1064,2.10627,2.10631,7000000.0
2008-10-01 00:27:00,2.10633,2.10658,2.10633,2.10642,9000000.0
2008-10-01 00:28:00,2.10626,2.10626,2.10593,2.10623,9000000.0
2008-10-01 00:29:00,2.1056,2.1056,2.10522,2.10546,8000000.0
2008-10-01 00:30:00,2.10624,2.10674,2.10624,2.10653,11000000.0
2008-10-01 00:31:00,2.10666,2.10688,2.10659,2.10663,8000000.0
2008-10-01 00:32:00,2.10666,2.10666,2.1064,2.10653,8000000.0
2008-10-01 00:33:00,2.10638,2.10659,2.10638,2.10652,7000000.0
2008-10-01 00:34:00,2.10667,2.10667,2.10643,2.1065,8000000.0
2008-10-01 00:35:00,2.10646,2.10648,2.10641,2.10647,10000000.0
2008-10-01 00:36:00,2.10659,2.10659,2.10582,2.10598,7000000.0
2008-10-01 00:37:00,2.1064,2.10649,2.10611,2.10643,8000000.0
2008-10-01 00:38:00,2.1064,2.1064,2.10593,2.10613,7000000.0
2008-10-01 00:39:00,2.10537,2.10649,2.10499,2.10649,10000000.0
2008-10-01 00:40:00,2.10671,2.10696,2.10671,2.10696,7000000.0
2008-10-01 00:41:00,2.10697,2.10697,2.10663,2.10677,10000000.0
2008-10-01 00:42:00,2.10709,2.10709,2.10647,2.10668,11000000.0
2008-10-01 00:43:00,2.10665,2.10665,2.10649,2.10649,8000000.0
2008-10-01 00:44:00,2.10668,2.10669,2.10642,2.10642,7000000.0
2008-10-01 00:45:00,2.10609,2.10609,2.10498,2.10505,8000000.0
2008-10-01 00:46:00,2.10536,2.10557,2.10521,2.10546,11000000.0
2008-10-01 00:47:00,2.10559,2.10559,2.10526,2.1054,7000000.0
2008-10-01 00:48:00,2.10508,2.10511,2.10497,2.10511,10000000.0
2008-10-01 00:49:00,2.10487,2.10562,2.10487,2.10562,10000000.0
2008-10-01 00:50:00,2.10579,2.10579,2.10531,2.10544,8000000.0
2008-10-01 00:51:00,2.10543,2.10561,2.1054,2.1055,7000000.0
2008-10-01 00:52:00,2.1058,2.10586,2.10572,2.10586,8000000.0
2008-10-01 00:53:00,2.10615,2.10634,2.10534,2.10534,10000000.0
2008-10-01 00:54:00,2.10524,2.10542,2.10464,2.10464,8000000.0
2008-10-01 00:55:00,2.10448,2.10448,2.1041,2.1041,7000000.0
2008-10-01 00:56:00,2.10427,2.10438,2.10409,2.10409,7000000.0
2008-10-01 00:57:00,2.10428,2.10442,2.10399,2.10442,8000000.0
2008-10-01 00:58:00,2.10427,2.10517,2.10427,2.10517,8000000.0
2008-10-01 00:59:00,2.10494,2.105,2.10483,2.10483,7000000.0
2008-10-01 01:00:00,2.10485,2.10534,2.10485,2.10534,9000000.0
2008-10-01 01:01:00,2.1062,2.10634,2.1062,2.10621,7000000.0
2008-10-01 01:02:00,2.10605,2.1066,2.10605,2.1066,8000000.0
2008-10-01 01:03:00,2.10697,2.10702,2.10678,2.10685,10000000.0
2008-10-01 01:04:00,2.10661,2.10675,2.10648,2.10675,8000000.0
2008-10-01 01:05:00,2.10692,2.10702,2.10687,2.10697,7000000.0
2008-10-01 01:06:00,2.10715,2.10718,2.10713,2.10717,8000000.0
2008-10-01 01:07:00,2.10723,2.10744,2.10723,2.10727,7000000.0
2008-10-01 01:08:00,2.10761,2.10764,2.10739,2.10758,8000000.0
2008-10-01 01:09:00,2.10746,2.1075,2.10719,2.10719,7000000.0
2008-10-01 01:10:00,2.1091,2.1091,2.10895,2.109,11000000.0
2008-10-01 01:11:00,2.10748,2.10873,2.10748,2.10873,11000000.0
2008-10-01 01:12:00,2.10925,2.11042,2.10925,2.11042,11000000.0
2008-10-01 01:13:00,2.11029,2.11071,2.10997,2.11044,7000000.0
2008-10-01 01:14:00,2.11036,2.11037,2.10998,2.11024,8000000.0
2008-10-01 01:15:00,2.10873,2.10905,2.10831,2.10905,7000000.0
2008-10-01 01:16:00,2.10902,2.10912,2.10894,2.10899,9000000.0
2008-10-01 01:17:00,2.10878,2.10879,2.10863,2.10874,8000000.0
2008-10-01 01:18:00,2.10848,2.10875,2.10848,2.10875,8000000.0
2008-10-01 01:19:00,2.10896,2.10955,2.10896,2.10955,7000000.0
2008-10-01 01:20:00,2.10934,2.10955,2.10917,2.10917,8000000.0
2008-10-01 01:21:00,2.10918,2.10967,2.10918,2.10966,7000000.0
2008-10-01 01:22:00,2.10977,2.10977,2.10941,2.10942,7000000.0
2008-10-01 01:23:00,2.10913,2.10913,2.10857,2.10857,7000000.0
2008-10-01 01:24:00,2.1089,2.10934,2.10879,2.10934,11000000.0
2008-10-01 01:25:00,2.10984,2.10984,2.10917,2.10917,7000000.0
2008-10-01 01:26:00,2.10939,2.10964,2.10939,2.10951,8000000.0
2008-10-01 01:27:00,2.11015,2.11017,2.11,2.11,7000000.0
2008-10-01 01:28:00,2.10996,2.11002,2.10988,2.11002,8000000.0
2008-10-01 01:29:00,2.10942,2.1096,2.10848,2.10848,10000000.0
2008-10-01 01:30:00,2.10841,2.10844,2.10775,2.10775,7000000.0
2008-10-01 01:31:00,2.1081,2.10814,2.10802,2.10804,7000000.0
2008-10-01 01:32:00,2.10799,2.10844,2.10799,2.10821,9000000.0
2008-10-01 01:33:00,2.10811,2.10811,2.10783,2.10783,7000000.0
2008-10-01 01:34:00,2.10777,2.10856,2.10777,2.10856,11000000.0
2008-10-01 01:35:00,2.10934,2.10934,2.10869,2.10885,8000000.0
2008-10-01 01:36:00,2.10881,2.10893,2.10869,2.10893,10000000.0
2008-10-01 01:37:00,2.10903,2.1095,2.10903,2.10947,8000000.0
2008-10-01 01:38:00,2.10955,2.10957,2.10941,2.10947,7000000.0
2008-10-01 01:39:00,2.10913,2.10913,2.10845,2.10848,9000000.0
2008-10-01 01:40:00,2.10783,2.10791,2.10729,2.10745,11000000.0
2008-10-01 01:41:00,2.10754,2.1083,2.10754,2.1083,5000000.0
2008-10-01 01:42:00,2.10862,2.10865,2.10843,2.10865,9000000.0
2008-10-01 01:43:00,2.10845,2.10845,2.10777,2.10777,9000000.0
2008-10-01 01:44:00,2.10775,2.10788,2.10758,2.10758,8000000.0
2008-10-01 01:45:00,2.10739,2.10747,2.10735,2.10735,7000000.0
2008-10-01 01:46:00,2.10756,2.10862,2.10756,2.10862,7000000.0
2008-10-01 01:47:00,2.10878,2.10892,2.10878,2.1088,7000000.0
2008-10-01 01:48:00,2.10862,2.10891,2.10849,2.10891,8000000.0
2008-10-01 01:49:00,2.10862,2.10869,2.10815,2.10815,8000000.0
2008-10-01 01:50:00,2.10782,2.10794,2.10746,2.10746,7000000.0
2008-10-01 01:51:00,2.10736,2.10736,2.10707,2.10713,10000000.0
2008-10-01 01:52:00,2.10768,2.10853,2.10768,2.10851,8000000.0
2008-10-01 01:53:00,2.10871,2.10873,2.10836,2.10836,8000000.0
2008-10-01 01:54:00,2.10836,2.10844,2.10819,2.10834,10000000.0
2008-10-01 01:55:00,2.10775,2.10775,2.1075,2.10752,9000000.0
2008-10-01 01:56:00,2.10769,2.10769,2.10528,2.1076,10000000.0
2008-10-01 01:57:00,2.1076,2.10808,2.10736,2.10808,9000000.0
2008-10-01 01:58:00,2.10795,2.1093,2.10795,2.1093,8000000.0
2008-10-01 01:59:00,2.10946,2.10946,2.10895,2.109,11000000.0
2008-10-01 02:00:00,2.10881,2.10892,2.10819,2.10827,8000000.0
2008-10-01 02:01:00,2.1083,2.10841,2.10728,2.10728,10000000.0
2008-10-01 02:02:00,2.10802,2.10862,2.10802,2.10862,13000000.0
2008-10-01 02:03:00,2.10877,2.10881,2.1087,2.10877,17000000.0
2008-10-01 02:04:00,2.109,2.10976,2.109,2.10906,12000000.0
2008-10-01 02:05:00,2.1093,2.1093,2.10893,2.10923,9000000.0
2008-10-01 02:06:00,2.10929,2.10929,2.10842,2.10842,7000000.0
2008-10-01 02:07:00,2.10827,2.10893,2.10827,2.10893,13000000.0
2008-10-01 02:08:00,2.10879,2.10879,2.10839,2.10839,16000000.0
2008-10-01 02:09:00,2.10817,2.10817,2.10737,2.10737,10000000.0
2008-10-01 02:10:00,2.10746,2.10818,2.10746,2.10818,8000000.0
2008-10-01 02:11:00,2.10841,2.10847,2.10823,2.1083,7000000.0
2008-10-01 02:12:00,2.10831,2.10831,2.10718,2.10718,14000000.0
2008-10-01 02:13:00,2.10702,2.10763,2.10702,2.10763,7000000.0
2008-10-01 02:14:00,2.1076,2.10789,2.1074,2.10789,7000000.0
2008-10-01 02:15:00,2.10794,2.10794,2.10765,2.10765,7000000.0
2008-10-01 02:16:00,2.10758,2.10791,2.10758,2.10791,8000000.0
2008-10-01 02:17:00,2.10708,2.10708,2.10589,2.10606,7000000.0
2008-10-01 02:18:00,2.10603,2.10603,2.10573,2.10594,11000000.0
2008-10-01 02:19:00,2.10594,2.10645,2.10591,2.10645,7000000.0
2008-10-01 02:20:00,2.10639,2.1064,2.10582,2.1064,12000000.0
2008-10-01 02:21:00,2.10649,2.10673,2.10608,2.10673,12000000.0
2008-10-01 02:22:00,2.1067,2.10701,2.10665,2.10701,7000000.0
2008-10-01 02:23:00,2.10727,2.10727,2.10712,2.10713,9000000.0
2008-10-01 02:24:00,2.10793,2.10819,2.10769,2.10819,8000000.0
2008-10-01 02:25:00,2.1083,2.10832,2.10808,2.10808,16000000.0
2008-10-01 02:26:00,2.10803,2.1082,2.10803,2.10803,20000000.0
2008-10-01 02:27:00,2.10799,2.10803,2.10776,2.10776,18000000.0
2008-10-01 02:28:00,2.10708,2.10712,2.10696,2.10699,10000000.0
2008-10-01 02:29:00,2.10701,2.10735,2.10696,2.10699,10000000.0
2008-10-01 02:30:00,2.10666,2.10698,2.10654,2.10696,10000000.0
2008-10-01 02:31:00,2.10709,2.10766,2.10709,2.10766,9000000.0
2008-10-01 02:32:00,2.10753,2.1076,2.1075,2.10752,15000000.0
2008-10-01 02:33:00,2.10765,2.10765,2.10727,2.10743,14000000.0
2008-10-01 02:34:00,2.10737,2.10737,2.10726,2.10726,9000000.0
2008-10-01 02:35:00,2.10728,2.10751,2.10728,2.10743,7000000.0
2008-10-01 02:36:00,2.10739,2.10757,2.10739,2.10742,11000000.0
2008-10-01 02:37:00,2.10731,2.10731,2.1067,2.1067,7000000.0
2008-10-01 02:38:00,2.10701,2.10738,2.10683,2.10738,7000000.0
2008-10-01 02:39:00,2.10711,2.10747,2.10711,2.10747,13000000.0
2008-10-01 02:40:00,2.10827,2.10855,2.10824,2.10855,11000000.0
2008-10-01 02:41:00,2.10862,2.10877,2.10862,2.10862,8000000.0
2008-10-01 02:42:00,2.10851,2.10851,2.10819,2.10819,10000000.0
2008-10-01 02:43:00,2.10829,2.10841,2.10823,2.10841,8000000.0
2008-10-01 02:44:00,2.10851,2.10864,2.10834,2.10864,10000000.0
2008-10-01 02:45:00,2.10865,2.10865,2.10828,2.10849,10000000.0
2008-10-01 02:46:00,2.10842,2.10844,2.10811,2.10841,10000000.0
2008-10-01 02:47:00,2.10922,2.10964,2.10922,2.10963,8000000.0
2008-10-01 02:48:00,2.10867,2.10905,2.10867,2.10896,11000000.0
2008-10-01 02:49:00,2.10907,2.10915,2.10871,2.10915,10000000.0
2008-10-01 02:50:00,2.11017,2.11078,2.11017,2.1106,5000000.0
2008-10-01 02:51:00,2.1102,2.1102,2.10967,2.10976,10000000.0
2008-10-01 02:52:00,2.10979,2.10999,2.10979,2.10995,10000000.0
2008-10-01 02:53:00,2.11004,2.11004,2.10979,2.11003,8000000.0
2008-10-01 02:54:00,2.10966,2.10966,2.10911,2.10933,7000000.0
2008-10-01 02:55:00,2.10946,2.10946,2.10887,2.10937,8000000.0
2008-10-01 02:56:00,2.10892,2.10912,2.10844,2.10912,7000000.0
2008-10-01 02:57:00,2.10891,2.10891,2.10818,2.10818,8000000.0
2008-10-01 02:58:00,2.10827,2.1086,2.10813,2.10841,12000000.0
2008-10-01 02:59:00,2.10735,2.10803,2.10735,2.10803,19000000.0
2008-10-01 03:00:00,2.10814,2.10907,2.10814,2.10907,7000000.0
2008-10-01 03:01:00,2.10928,2.10956,2.10928,2.10937,10000000.0
2008-10-01 03:02:00,2.1094,2.10982,2.1094,2.10982,7000000.0
2008-10-01 03:03:00,2.10969,2.10975,2.10853,2.10975,11000000.0
2008-10-01 03:04:00,2.10981,2.11018,2.10981,2.11018,7000000.0
2008-10-01 03:05:00,2.10984,2.10996,2.10973,2.10996,10000000.0
2008-10-01 03:06:00,2.11039,2.1107,2.11034,2.11061,11000000.0
2008-10-01 03:07:00,2.11038,2.11038,2.11016,2.11016,7000000.0
2008-10-01 03:08:00,2.1101,2.11035,2.10999,2.10999,8000000.0
2008-10-01 03:09:00,2.11018,2.11037,2.10997,2.10997,10000000.0
2008-10-01 03:10:00,2.11046,2.11046,2.10963,2.10993,10000000.0
2008-10-01 03:11:00,2.1099,2.1099,2.10953,2.10975,8000000.0
2008-10-01 03:12:00,2.10973,2.10973,2.10962,2.10964,7000000.0
2008-10-01 03:13:00,2.10942,2.10942,2.10832,2.10833,10000000.0
2008-10-01 03:14:00,2.1078,2.10829,2.10772,2.10829,16000000.0
2008-10-01 03:15:00,2.10794,2.1086,2.10779,2.10848,11000000.0
2008-10-01 03:16:00,2.10837,2.10837,2.10796,2.10799,5000000.0
2008-10-01 03:17:00,2.10768,2.10833,2.1075,2.10833,8000000.0
2008-10-01 03:18:00,2.1075,2.10779,2.1073,2.10779,10000000.0
2008-10-01 03:19:00,2.10792,2.10793,2.10775,2.10784,7000000.0
2008-10-01 03:20:00,2.10753,2.10753,2.10716,2.10734,7000000.0
2008-10-01 03:21:00,2.10659,2.10675,2.10643,2.10675,7000000.0
2008-10-01 03:22:00,2.10715,2.10726,2.10524,2.10524,8000000.0
2008-10-01 03:23:00,2.10709,2.10712,2.10683,2.10698,9000000.0
2008-10-01 03:24:00,2.1073,2.10741,2.10686,2.10686,7000000.0
2008-10-01 03:25:00,2.10694,2.10707,2.10689,2.10703,23000000.0
2008-10-01 03:26:00,2.10715,2.10715,2.10699,2.10706,9000000.0
2008-10-01 03:27:00,2.10702,2.10716,2.10687,2.10716,7000000.0
2008-10-01 03:28:00,2.10744,2.10771,2.10744,2.10771,7000000.0
2008-10-01 03:29:00,2.10791,2.1085,2.10791,2.10832,8000000.0
2008-10-01 03:30:00,2.10832,2.10843,2.10806,2.10806,10000000.0
2008-10-01 03:31:00,2.1081,2.10846,2.1081,2.10826,8000000.0
2008-10-01 03:32:00,2.10797,2.10824,2.10773,2.10824,10000000.0
2008-10-01 03:33:00,2.10829,2.10829,2.1074,2.1074,7000000.0
2008-10-01 03:34:00,2.10699,2.1075,2.10699,2.10723,11000000.0
2008-10-01 03:35:00,2.1076,2.10824,2.10758,2.10824,8000000.0
2008-10-01 03:36:00,2.10799,2.10817,2.10787,2.10812,8000000.0
2008-10-01 03:37:00,2.10726,2.10773,2.10723,2.10756,8000000.0
2008-10-01 03:38:00,2.10764,2.10791,2.10745,2.10791,8000000.0
2008-10-01 03:39:00,2.10759,2.10789,2.10756,2.10759,10000000.0
2008-10-01 03:40:00,2.10768,2.10796,2.10752,2.1077,10000000.0
2008-10-01 03:41:00,2.10807,2.10867,2.10807,2.10867,8000000.0
2008-10-01 03:42:00,2.10875,2.1088,2.1085,2.10854,7000000.0
2008-10-01 03:43:00,2.10777,2.10782,2.10769,2.10774,9000000.0
2008-10-01 03:44:00,2.10793,2.10793,2.10766,2.10766,9000000.0
2008-10-01 03:45:00,2.10779,2.10794,2.10774,2.10778,7000000.0
2008-10-01 03:46:00,2.10804,2.10806,2.10781,2.10781,8000000.0
2008-10-01 03:47:00,2.108,2.10815,2.10781,2.10783,9000000.0
2008-10-01 03:48:00,2.10734,2.10747,2.10709,2.10747,10000000.0
2008-10-01 03:49:00,2.10703,2.1071,2.10687,2.10687,23000000.0
2008-10-01 03:50:00,2.10738,2.10768,2.10738,2.10747,7000000.0
2008-10-01 03:51:00,2.10736,2.10751,2.10736,2.10741,8000000.0
2008-10-01 03:52:00,2.10777,2.10779,2.10738,2.10759,9000000.0
2008-10-01 03:53:00,2.10644,2.10816,2.10644,2.10816,8000000.0
2008-10-01 03:54:00,2.10898,2.10898,2.1085,2.10877,9000000.0
2008-10-01 03:55:00,2.10867,2.10891,2.10867,2.10891,10000000.0
2008-10-01 03:56:00,2.10878,2.10883,2.10868,2.10871,12000000.0
2008-10-01 03:57:00,2.10849,2.10849,2.10823,2.10831,9000000.0
2008-10-01 03:58:00,2.10847,2.10888,2.10847,2.10888,8000000.0
2008-10-01 03:59:00,2.10918,2.10953,2.10918,2.10951,7000000.0
2008-10-01 04:00:00,2.11005,2.11016,2.10977,2.11015,18000000.0
2008-10-01 04:01:00,2.11006,2.11114,2.11006,2.11114,8000000.0
2008-10-01 04:02:00,2.11119,2.11151,2.11111,2.11143,25000000.0
2008-10-01 04:03:00,2.11115,2.11115,2.11037,2.11037,12000000.0
2008-10-01 04:04:00,2.1103,2.1103,2.11002,2.11002,9000000.0
2008-10-01 04:05:00,2.1103,2.11049,2.10993,2.10993,7000000.0
2008-10-01 04:06:00,2.10996,2.11011,2.10966,2.10966,11000000.0
2008-10-01 04:07:00,2.10971,2.11,2.10971,2.11,7000000.0
2008-10-01 04:08:00,2.11004,2.11004,2.1097,2.10986,10000000.0
2008-10-01 04:09:00,2.10989,2.11031,2.10989,2.11022,8000000.0
2008-10-01 04:10:00,2.11032,2.11032,2.10987,2.11013,9000000.0
2008-10-01 04:11:00,2.1101,2.11193,2.11,2.11193,7000000.0
2008-10-01 04:12:00,2.11275,2.11275,2.1117,2.1117,11000000.0
2008-10-01 04:13:00,2.11181,2.11181,2.11128,2.11128,8000000.0
2008-10-01 04:14:00,2.11162,2.11253,2.11162,2.11253,7000000.0
2008-10-01 04:15:00,2.1129,2.11316,2.1129,2.11311,8000000.0
2008-10-01 04:16:00,2.11304,2.11304,2.11274,2.11274,8000000.0
2008-10-01 04:17:00,2.11262,2.11262,2.11225,2.11225,19000000.0
2008-10-01 04:18:00,2.11132,2.11132,2.10943,2.10943,8000000.0
2008-10-01 04:19:00,2.10953,2.11171,2.10953,2.11171,21000000.0
2008-10-01 04:20:00,2.11186,2.11214,2.11149,2.11184,11000000.0
2008-10-01 04:21:00,2.11101,2.11129,2.11079,2.11129,7000000.0
2008-10-01 04:22:00,2.11156,2.11264,2.11156,2.11229,8000000.0
2008-10-01 04:23:00,2.11239,2.11262,2.11221,2.11221,9000000.0
2008-10-01 04:24:00,2.11186,2.11225,2.11186,2.1122,12000000.0
2008-10-01 04:25:00,2.11206,2.11206,2.11159,2.11159,9000000.0
2008-10-01 04:26:00,2.11165,2.11172,2.11162,2.11168,8000000.0
2008-10-01 04:27:00,2.11012,2.11031,2.10789,2.10789,9000000.0
2008-10-01 04:28:00,2.10653,2.10653,2.10335,2.10443,14000000.0
2008-10-01 04:29:00,2.10397,2.10553,2.10397,2.10525,16000000.0
2008-10-01 04:30:00,2.1058,2.10623,2.1058,2.10613,25000000.0
2008-10-01 04:31:00,2.10626,2.10668,2.10626,2.10668,8000000.0
2008-10-01 04:32:00,2.1069,2.10717,2.1069,2.10698,8000000.0
2008-10-01 04:33:00,2.10762,2.10762,2.10696,2.10724,10000000.0
2008-10-01 04:34:00,2.10661,2.10823,2.10661,2.10823,10000000.0
2008-10-01 04:35:00,2.10862,2.10862,2.1072,2.1072,9000000.0
2008-10-01 04:36:00,2.10725,2.10804,2.10725,2.10804,7000000.0
2008-10-01 04:37:00,2.10823,2.1084,2.10801,2.10801,7000000.0
2008-10-01 04:38:00,2.10804,2.10815,2.10785,2.1079,10000000.0
2008-10-01 04:39:00,2.10775,2.10786,2.10766,2.10786,8000000.0
2008-10-01 04:40:00,2.10728,2.10808,2.10728,2.10808,11000000.0
2008-10-01 04:41:00,2.10811,2.10811,2.1075,2.1075,9000000.0
2008-10-01 04:42:00,2.10848,2.10848,2.10658,2.10658,11000000.0
2008-10-01 04:43:00,2.10737,2.10754,2.10737,2.10738,9000000.0
2008-10-01 04:44:00,2.10727,2.10727,2.10719,2.10719,8000000.0
2008-10-01 04:45:00,2.10733,2.10758,2.10723,2.10758,9000000.0
2008-10-01 04:46:00,2.10764,2.10781,2.10754,2.10754,7000000.0
2008-10-01 04:47:00,2.10763,2.1077,2.10726,2.10726,8000000.0
2008-10-01 04:48:00,2.10705,2.10722,2.10705,2.10722,7000000.0
2008-10-01 04:49:00,2.10729,2.10729,2.10707,2.10714,8000000.0
2008-10-01 04:50:00,2.10668,2.10668,2.10662,2.10667,7000000.0
2008-10-01 04:51:00,2.10685,2.10718,2.10685,2.10718,15000000.0
2008-10-01 04:52:00,2.10731,2.10758,2.10731,2.10758,9000000.0
2008-10-01 04:53:00,2.10661,2.10747,2.10661,2.10717,8000000.0
2008-10-01 04:54:00,2.1076,2.10766,2.10743,2.10743,11000000.0
2008-10-01 04:55:00,2.10735,2.10759,2.10729,2.10729,11000000.0
2008-10-01 04:56:00,2.10742,2.10805,2.10742,2.10788,12000000.0
2008-10-01 04:57:00,2.10831,2.10864,2.10822,2.10822,8000000.0
2008-10-01 04:58:00,2.10854,2.10924,2.10854,2.10889,9000000.0
2008-10-01 04:59:00,2.1085,2.1085,2.10803,2.10803,12000000.0
2008-10-01 05:00:00,2.10738,2.10799,2.10738,2.10795,9000000.0
2008-10-01 05:01:00,2.1078,2.10788,2.1077,2.10777,7000000.0
2008-10-01 05:02:00,2.10773,2.10783,2.10767,2.10767,7000000.0
2008-10-01 05:03:00,2.10681,2.10749,2.10681,2.10691,8000000.0
2008-10-01 05:04:00,2.10765,2.10777,2.10765,2.1077,9000000.0
2008-10-01 05:05:00,2.10764,2.10808,2.10744,2.10808,13000000.0
2008-10-01 05:06:00,2.10727,2.10727,2.10687,2.10687,8000000.0
2008-10-01 05:07:00,2.10676,2.10727,2.10667,2.10727,10000000.0
2008-10-01 05:08:00,2.10747,2.1075,2.10731,2.10738,10000000.0
2008-10-01 05:09:00,2.10711,2.10741,2.10711,2.10741,16000000.0
2008-10-01 05:10:00,2.10763,2.10794,2.10763,2.10794,12000000.0
2008-10-01 05:11:00,2.10827,2.1087,2.10825,2.10825,11000000.0
2008-10-01 05:12:00,2.10783,2.10788,2.10781,2.10783,16000000.0
2008-10-01 05:13:00,2.10795,2.10847,2.10795,2.10797,9000000.0
2008-10-01 05:14:00,2.1073,2.10744,2.10713,2.10713,12000000.0
2008-10-01 05:15:00,2.10682,2.10682,2.1059,2.1059,8000000.0
2008-10-01 05:16:00,2.10607,2.10665,2.10607,2.10665,11000000.0
2008-10-01 05:17:00,2.10612,2.10612,2.10553,2.10593,9000000.0
2008-10-01 05:18:00,2.10569,2.10582,2.10565,2.10572,16000000.0
2008-10-01 05:19:00,2.10565,2.10565,2.10547,2.1056,9000000.0
2008-10-01 05:20:00,2.10557,2.10583,2.10532,2.10532,11000000.0
2008-10-01 05:21:00,2.10545,2.10601,2.10545,2.1058,15000000.0
2008-10-01 05:22:00,2.10696,2.10756,2.10689,2.10689,28000000.0
2008-10-01 05:23:00,2.10688,2.10688,2.10656,2.10688,26000000.0
2008-10-01 05:24:00,2.10753,2.10827,2.10753,2.10827,27000000.0
2008-10-01 05:25:00,2.10841,2.10841,2.10765,2.10765,47000000.0
2008-10-01 05:26:00,2.10798,2.10798,2.10758,2.10758,38000000.0
2008-10-01 05:27:00,2.10718,2.10724,2.10703,2.10722,7000000.0
2008-10-01 05:28:00,2.10714,2.10714,2.10692,2.10692,22000000.0
2008-10-01 05:29:00,2.10648,2.10658,2.10626,2.10635,11000000.0
2008-10-01 05:30:00,2.10615,2.1065,2.10615,2.1065,7000000.0
2008-10-01 05:31:00,2.10662,2.10683,2.1066,2.10661,10000000.0
2008-10-01 05:32:00,2.10644,2.10644,2.10628,2.10628,10000000.0
2008-10-01 05:33:00,2.1063,2.1063,2.10623,2.10623,8000000.0
2008-10-01 05:34:00,2.10657,2.1072,2.10649,2.1072,8000000.0
2008-10-01 05:35:00,2.10723,2.10801,2.10723,2.10801,10000000.0
2008-10-01 05:36:00,2.10812,2.10812,2.10764,2.10764,15000000.0
2008-10-01 05:37:00,2.10767,2.10809,2.10767,2.10809,11000000.0
2008-10-01 05:38:00,2.10808,2.10808,2.10766,2.10785,11000000.0
2008-10-01 05:39:00,2.10808,2.10826,2.10776,2.10808,7000000.0
2008-10-01 05:40:00,2.10794,2.10794,2.10709,2.10729,9000000.0
2008-10-01 05:41:00,2.10725,2.10742,2.10715,2.10715,9000000.0
2008-10-01 05:42:00,2.10704,2.10704,2.1068,2.1068,16000000.0
2008-10-01 05:43:00,2.10677,2.10681,2.10658,2.1067,8000000.0
2008-10-01 05:44:00,2.10633,2.10655,2.10633,2.1065,9000000.0
2008-10-01 05:45:00,2.1062,2.10639,2.10612,2.10639,13000000.0
2008-10-01 05:46:00,2.10658,2.10658,2.10601,2.10601,10000000.0
2008-10-01 05:47:00,2.10587,2.10619,2.10587,2.10612,15000000.0
2008-10-01 05:48:00,2.10599,2.10599,2.10494,2.10505,11000000.0
2008-10-01 05:49:00,2.10463,2.10507,2.10461,2.10507,8000000.0
2008-10-01 05:50:00,2.10591,2.10596,2.10555,2.10555,13000000.0
2008-10-01 05:51:00,2.10516,2.10543,2.10499,2.10543,30000000.0
2008-10-01 05:52:00,2.10535,2.10562,2.10518,2.10551,15000000.0
2008-10-01 05:53:00,2.10541,2.10541,2.10516,2.10519,8000000.0
2008-10-01 05:54:00,2.105,2.10523,2.10493,2.10508,16000000.0
2008-10-01 05:55:00,2.10541,2.10591,2.10541,2.10586,11000000.0
2008-10-01 05:56:00,2.1058,2.10612,2.1058,2.10612,33000000.0
2008-10-01 05:57:00,2.1059,2.1059,2.1051,2.1051,11000000.0
2008-10-01 05:58:00,2.10524,2.10534,2.10523,2.10534,19000000.0
2008-10-01 05:59:00,2.10568,2.10663,2.10556,2.10663,12000000.0
2008-10-01 06:00:00,2.10585,2.1064,2.10585,2.10622,25000000.0
2008-10-01 06:01:00,2.10573,2.1059,2.10547,2.10579,16000000.0
2008-10-01 06:02:00,2.10665,2.107,2.10659,2.10659,13000000.0
2008-10-01 06:03:00,2.10675,2.10684,2.10643,2.10643,22000000.0
2008-10-01 06:04:00,2.10644,2.10686,2.10644,2.10686,11000000.0
2008-10-01 06:05:00,2.10688,2.10691,2.10655,2.10655,9000000.0
2008-10-01 06:06:00,2.10556,2.10574,2.10547,2.10567,8000000.0
2008-10-01 06:07:00,2.10576,2.10591,2.10576,2.10589,10000000.0
2008-10-01 06:08:00,2.10627,2.10627,2.10581,2.10581,8000000.0
2008-10-01 06:09:00,2.1055,2.10552,2.10543,2.10552,10000000.0
2008-10-01 06:10:00,2.10593,2.1061,2.10588,2.10597,8000000.0
2008-10-01 06:11:00,2.10546,2.1055,2.10529,2.1055,7000000.0
2008-10-01 06:12:00,2.10615,2.10624,2.10604,2.10611,10000000.0
2008-10-01 06:13:00,2.10632,2.10714,2.10632,2.10689,15000000.0
2008-10-01 06:14:00,2.10655,2.10655,2.10592,2.10592,10000000.0
2008-10-01 06:15:00,2.10584,2.10595,2.10576,2.10579,18000000.0
2008-10-01 06:16:00,2.10566,2.1061,2.10546,2.1061,11000000.0
2008-10-01 06:17:00,2.10641,2.10662,2.10634,2.10642,7000000.0
2008-10-01 06:18:00,2.10617,2.10626,2.10617,2.10623,13000000.0
2008-10-01 06:19:00,2.10595,2.10595,2.10566,2.10573,12000000.0
2008-10-01 06:20:00,2.10592,2.10657,2.10592,2.10627,18000000.0
2008-10-01 06:21:00,2.10637,2.10692,2.10636,2.10692,26000000.0
2008-10-01 06:22:00,2.10678,2.10696,2.10678,2.10684,10000000.0
2008-10-01 06:23:00,2.10634,2.10634,2.10576,2.10606,11000000.0
2008-10-01 06:24:00,2.10612,2.10648,2.10612,2.10648,11000000.0
2008-10-01 06:25:00,2.10639,2.10639,2.1059,2.1059,10000000.0
2008-10-01 06:26:00,2.10609,2.10712,2.10609,2.10712,7000000.0
2008-10-01 06:27:00,2.10712,2.10712,2.10676,2.10689,8000000.0
2008-10-01 06:28:00,2.10708,2.10724,2.10708,2.10708,7000000.0
2008-10-01 06:29:00,2.10716,2.10724,2.10696,2.10716,9000000.0
2008-10-01 06:30:00,2.10724,2.10733,2.1072,2.10722,11000000.0
2008-10-01 06:31:00,2.10727,2.10755,2.10727,2.10755,20000000.0
2008-10-01 06:32:00,2.10763,2.10784,2.10755,2.10761,31000000.0
2008-10-01 06:33:00,2.10749,2.10764,2.10707,2.10714,17000000.0
2008-10-01 06:34:00,2.10715,2.10763,2.10715,2.10763,9000000.0
2008-10-01 06:35:00,2.10746,2.1076,2.10745,2.10745,8000000.0
2008-10-01 06:36:00,2.1075,2.10803,2.1075,2.10794,10000000.0
2008-10-01 06:37:00,2.10811,2.10823,2.10802,2.10802,7000000.0
2008-10-01 06:38:00,2.108,2.10802,2.10782,2.10791,8000000.0
2008-10-01 06:39:00,2.10798,2.10798,2.10779,2.10794,12000000.0
2008-10-01 06:40:00,2.10827,2.10834,2.10812,2.10818,7000000.0
2008-10-01 06:41:00,2.10844,2.10855,2.1083,2.1083,7000000.0
2008-10-01 06:42:00,2.10842,2.10842,2.10776,2.10776,7000000.0
2008-10-01 06:43:00,2.10778,2.10783,2.10768,2.10768,9000000.0
2008-10-01 06:44:00,2.10754,2.10793,2.10754,2.10793,11000000.0
2008-10-01 06:45:00,2.10797,2.10802,2.10791,2.10791,8000000.0
2008-10-01 06:46:00,2.10794,2.10879,2.10794,2.10875,8000000.0
2008-10-01 06:47:00,2.10903,2.10952,2.10758,2.10952,8000000.0
2008-10-01 06:48:00,2.10942,2.10945,2.10936,2.10942,8000000.0
2008-10-01 06:49:00,2.10943,2.1098,2.10943,2.1098,9000000.0
2008-10-01 06:50:00,2.10975,2.10975,2.10885,2.10902,9000000.0
2008-10-01 06:51:00,2.10931,2.10931,2.10907,2.10913,11000000.0
2008-10-01 06:52:00,2.10908,2.10908,2.10893,2.10893,7000000.0
2008-10-01 06:53:00,2.10872,2.10872,2.10861,2.10866,8000000.0
2008-10-01 06:54:00,2.10871,2.10884,2.10868,2.10884,11000000.0
2008-10-01 06:55:00,2.10883,2.10897,2.10871,2.10871,8000000.0
2008-10-01 06:56:00,2.10827,2.10835,2.10826,2.10835,13000000.0
2008-10-01 06:57:00,2.10835,2.10835,2.10802,2.10802,18000000.0
2008-10-01 06:58:00,2.1078,2.10789,2.10762,2.10762,16000000.0
2008-10-01 06:59:00,2.10748,2.10781,2.10748,2.10781,11000000.0
2008-10-01 07:00:00,2.10829,2.10855,2.10829,2.10848,8000000.0
2008-10-01 07:01:00,2.10846,2.10849,2.10841,2.10841,14000000.0
2008-10-01 07:02:00,2.10853,2.10867,2.10837,2.10837,18000000.0
2008-10-01 07:03:00,2.10738,2.10738,2.10628,2.10628,8000000.0
2008-10-01 07:04:00,2.10572,2.10631,2.10572,2.10629,8000000.0
2008-10-01 07:05:00,2.1062,2.10623,2.10601,2.10612,10000000.0
2008-10-01 07:06:00,2.10618,2.10618,2.10605,2.10614,8000000.0
2008-10-01 07:07:00,2.10602,2.10602,2.10465,2.10465,15000000.0
2008-10-01 07:08:00,2.10456,2.10467,2.10442,2.10467,18000000.0
2008-10-01 07:09:00,2.10476,2.10509,2.10476,2.10509,8000000.0
2008-10-01 07:10:00,2.10528,2.10682,2.10528,2.10682,18000000.0
2008-10-01 07:11:00,2.10722,2.10722,2.1062,2.1062,11000000.0
2008-10-01 07:12:00,2.10621,2.10677,2.10621,2.10648,11000000.0
2008-10-01 07:13:00,2.10671,2.10702,2.10671,2.107,9000000.0
2008-10-01 07:14:00,2.1068,2.10695,2.10674,2.10695,12000000.0
2008-10-01 07:15:00,2.10637,2.10646,2.1059,2.10631,7000000.0
2008-10-01 07:16:00,2.10728,2.10735,2.10703,2.10703,12000000.0
2008-10-01 07:17:00,2.1064,2.10652,2.10609,2.10609,15000000.0
2008-10-01 07:18:00,2.10596,2.10649,2.10596,2.10649,8000000.0
2008-10-01 07:19:00,2.10703,2.1071,2.10692,2.1071,7000000.0
2008-10-01 07:20:00,2.10701,2.10701,2.10653,2.10656,9000000.0
2008-10-01 07:21:00,2.10625,2.10625,2.10606,2.10607,10000000.0
2008-10-01 07:22:00,2.10677,2.10719,2.10677,2.10706,7000000.0
2008-10-01 07:23:00,2.10724,2.10724,2.10657,2.10657,11000000.0
2008-10-01 07:24:00,2.10683,2.10741,2.10683,2.10741,23000000.0
2008-10-01 07:25:00,2.10785,2.10785,2.10701,2.10701,28000000.0
2008-10-01 07:26:00,2.10696,2.10751,2.10696,2.10703,14000000.0
2008-10-01 07:27:00,2.10675,2.10675,2.10597,2.10597,20000000.0
2008-10-01 07:28:00,2.10576,2.10576,2.10554,2.10572,17000000.0
2008-10-01 07:29:00,2.10547,2.10586,2.10547,2.1058,27000000.0
2008-10-01 07:30:00,2.10586,2.10591,2.10559,2.10559,20000000.0
2008-10-01 07:31:00,2.10567,2.10582,2.10563,2.10563,7000000.0
2008-10-01 07:32:00,2.1053,2.1054,2.10519,2.10523,11000000.0
2008-10-01 07:33:00,2.10522,2.10543,2.1052,2.10533,22000000.0
2008-10-01 07:34:00,2.10514,2.10514,2.10477,2.10497,16000000.0
2008-10-01 07:35:00,2.10462,2.10462,2.1033,2.10399,15000000.0
2008-10-01 07:36:00,2.10464,2.10563,2.10464,2.10538,8000000.0
2008-10-01 07:37:00,2.10528,2.10528,2.10466,2.10489,12000000.0
2008-10-01 07:38:00,2.10514,2.10638,2.10509,2.10638,7000000.0
2008-10-01 07:39:00,2.10568,2.10568,2.10444,2.10444,14000000.0
2008-10-01 07:40:00,2.10386,2.10424,2.10365,2.1039,9000000.0
2008-10-01 07:41:00,2.10462,2.10499,2.10462,2.1047,24000000.0
2008-10-01 07:42:00,2.10432,2.10432,2.10312,2.10367,17000000.0
2008-10-01 07:43:00,2.10332,2.10418,2.10302,2.10418,22000000.0
2008-10-01 07:44:00,2.10388,2.10388,2.10261,2.10261,10000000.0
2008-10-01 07:45:00,2.10167,2.10167,2.10074,2.10096,15000000.0
2008-10-01 07:46:00,2.10068,2.10162,2.10068,2.10162,17000000.0
2008-10-01 07:47:00,2.10171,2.10195,2.10135,2.10195,15000000.0
2008-10-01 07:48:00,2.10205,2.10236,2.10197,2.10203,10000000.0
2008-10-01 07:49:00,2.10217,2.1025,2.10217,2.10233,20000000.0
2008-10-01 07:50:00,2.10175,2.10191,2.10121,2.10121,17000000.0
2008-10-01 07:51:00,2.10121,2.10121,2.10094,2.10101,15000000.0
2008-10-01 07:52:00,2.10105,2.10169,2.1008,2.1008,29000000.0
2008-10-01 07:53:00,2.1005,2.1013,2.1005,2.1013,13000000.0
2008-10-01 07:54:00,2.10181,2.1022,2.10172,2.1022,23000000.0
2008-10-01 07:55:00,2.1017,2.1017,2.10028,2.10028,27000000.0
2008-10-01 07:56:00,2.09991,2.10077,2.09991,2.10077,18000000.0
2008-10-01 07:57:00,2.10111,2.10111,2.10087,2.1009,20000000.0
2008-10-01 07:58:00,2.10068,2.10068,2.10026,2.10026,13000000.0
2008-10-01 07:59:00,2.10034,2.1009,2.10034,2.10049,23000000.0
2008-10-01 08:00:00,2.101,2.10155,2.101,2.10151,31000000.0
2008-10-01 08:01:00,2.10152,2.10152,2.10131,2.10141,13000000.0
2008-10-01 08:02:00,2.10143,2.1015,2.10126,2.10126,12000000.0
2008-10-01 08:03:00,2.10113,2.10113,2.1005,2.10066,20000000.0
2008-10-01 08:04:00,2.10052,2.10052,2.10018,2.1003,30000000.0
2008-10-01 08:05:00,2.10037,2.10067,2.10035,2.10067,9000000.0
2008-10-01 08:06:00,2.10115,2.10162,2.10103,2.10162,21000000.0
2008-10-01 08:07:00,2.10105,2.10105,2.09834,2.09834,15000000.0
2008-10-01 08:08:00,2.09749,2.09791,2.09749,2.0979,25000000.0
2008-10-01 08:09:00,2.09874,2.09878,2.09776,2.09776,23000000.0
2008-10-01 08:10:00,2.09718,2.09849,2.09718,2.09849,27000000.0
2008-10-01 08:11:00,2.09814,2.09832,2.09773,2.09832,18000000.0
2008-10-01 08:12:00,2.0984,2.09887,2.0984,2.09865,22000000.0
2008-10-01 08:13:00,2.0978,2.09812,2.09638,2.09638,18000000.0
2008-10-01 08:14:00,2.09665,2.09688,2.09595,2.09595,33000000.0
2008-10-01 08:15:00,2.0954,2.0954,2.09397,2.09397,21000000.0
2008-10-01 08:16:00,2.09382,2.09382,2.09362,2.09362,21000000.0
2008-10-01 08:17:00,2.09355,2.09392,2.09355,2.0939,19000000.0
2008-10-01 08:18:00,2.09466,2.09466,2.09428,2.09447,17000000.0
2008-10-01 08:19:00,2.09483,2.09541,2.09431,2.09431,16000000.0
2008-10-01 08:20:00,2.0968,2.09854,2.0968,2.0977,13000000.0
2008-10-01 08:21:00,2.09689,2.09699,2.0966,2.09661,18000000.0
2008-10-01 08:22:00,2.09643,2.09643,2.09544,2.09544,26000000.0
2008-10-01 08:23:00,2.09517,2.09529,2.09505,2.09529,16000000.0
2008-10-01 08:24:00,2.09583,2.09641,2.09583,2.09641,28000000.0
2008-10-01 08:25:00,2.09677,2.09779,2.09677,2.09737,49000000.0
2008-10-01 08:26:00,2.09704,2.09704,2.09629,2.09629,14000000.0
2008-10-01 08:27:00,2.09628,2.09659,2.09625,2.0965,31000000.0
2008-10-01 08:28:00,2.09695,2.09773,2.09695,2.09711,28000000.0
2008-10-01 08:29:00,2.09689,2.09757,2.09643,2.09643,32000000.0
2008-10-01 08:30:00,2.09538,2.09538,2.09479,2.09479,28000000.0
2008-10-01 08:31:00,2.09408,2.09518,2.09408,2.09477,40000000.0
2008-10-01 08:32:00,2.09494,2.09609,2.09494,2.09609,51000000.0
2008-10-01 08:33:00,2.09622,2.09622,2.09505,2.09553,48000000.0
2008-10-01 08:34:00,2.09621,2.09657,2.09621,2.09657,49000000.0
2008-10-01 08:35:00,2.09658,2.09689,2.09646,2.09646,39000000.0
2008-10-01 08:36:00,2.09664,2.09718,2.09664,2.09669,12000000.0
2008-10-01 08:37:00,2.09688,2.09708,2.09684,2.09693,25000000.0
2008-10-01 08:38:00,2.09698,2.0974,2.09698,2.09739,21000000.0
2008-10-01 08:39:00,2.0974,2.09786,2.0972,2.09786,23000000.0
2008-10-01 08:40:00,2.09866,2.09866,2.09805,2.09805,36000000.0
2008-10-01 08:41:00,2.09784,2.098,2.09735,2.09735,30000000.0
2008-10-01 08:42:00,2.09704,2.09704,2.09642,2.09661,17000000.0
2008-10-01 08:43:00,2.09678,2.09683,2.09671,2.09671,23000000.0
2008-10-01 08:44:00,2.0964,2.09659,2.09616,2.09659,17000000.0
2008-10-01 08:45:00,2.09598,2.0967,2.09598,2.09626,37000000.0
2008-10-01 08:46:00,2.09576,2.09576,2.09487,2.09487,23000000.0
2008-10-01 08:47:00,2.09521,2.09521,2.09485,2.09496,25000000.0
2008-10-01 08:48:00,2.09545,2.09561,2.09522,2.09561,36000000.0
2008-10-01 08:49:00,2.09622,2.09641,2.09614,2.09633,27000000.0
2008-10-01 08:50:00,2.09652,2.09652,2.09591,2.09591,56000000.0
2008-10-01 08:51:00,2.09633,2.09636,2.09614,2.09628,32000000.0
2008-10-01 08:52:00,2.09617,2.09629,2.09608,2.09624,39000000.0
2008-10-01 08:53:00,2.09624,2.09647,2.09594,2.09594,63000000.0
2008-10-01 08:54:00,2.09609,2.09616,2.09572,2.09579,42000000.0
2008-10-01 08:55:00,2.09602,2.09635,2.09602,2.09629,55000000.0
2008-10-01 08:56:00,2.09657,2.09699,2.09657,2.0969,21000000.0
2008-10-01 08:57:00,2.09674,2.09674,2.09613,2.09613,23000000.0
2008-10-01 08:58:00,2.0962,2.09663,2.09483,2.09483,18000000.0
2008-10-01 08:59:00,2.0948,2.09499,2.0941,2.0941,12000000.0
2008-10-01 09:00:00,2.09338,2.09338,2.09125,2.09125,26000000.0
2008-10-01 09:01:00,2.09219,2.09307,2.09219,2.09307,19000000.0
2008-10-01 09:02:00,2.09371,2.09405,2.09368,2.09368,15000000.0
2008-10-01 09:03:00,2.09316,2.09509,2.09253,2.09509,16000000.0
2008-10-01 09:04:00,2.09448,2.0946,2.0942,2.0942,22000000.0
2008-10-01 09:05:00,2.09425,2.09425,2.0941,2.09423,11000000.0
2008-10-01 09:06:00,2.09395,2.09477,2.09395,2.09477,31000000.0
2008-10-01 09:07:00,2.09492,2.09523,2.0947,2.0947,33000000.0
2008-10-01 09:08:00,2.0943,2.09504,2.0943,2.09485,17000000.0
2008-10-01 09:09:00,2.09469,2.0956,2.09467,2.0956,37000000.0
2008-10-01 09:10:00,2.09595,2.09595,2.09481,2.09506,31000000.0
2008-10-01 09:11:00,2.0947,2.0947,2.09434,2.09463,26000000.0
2008-10-01 09:12:00,2.09411,2.09488,2.09411,2.09473,41000000.0
2008-10-01 09:13:00,2.09484,2.09484,2.09392,2.09392,61000000.0
2008-10-01 09:14:00,2.09386,2.09463,2.09386,2.09463,57000000.0
2008-10-01 09:15:00,2.09445,2.09445,2.09399,2.09418,33000000.0
2008-10-01 09:16:00,2.09388,2.09415,2.09378,2.09378,39000000.0
2008-10-01 09:17:00,2.09343,2.09343,2.09268,2.09317,40000000.0
2008-10-01 09:18:00,2.09384,2.09439,2.09367,2.09439,68000000.0
2008-10-01 09:19:00,2.09467,2.09471,2.09437,2.09442,52000000.0
2008-10-01 09:20:00,2.09474,2.09533,2.09446,2.09533,37000000.0
2008-10-01 09:21:00,2.09461,2.09498,2.09459,2.09495,61000000.0
2008-10-01 09:22:00,2.09463,2.09463,2.09435,2.09453,63000000.0
2008-10-01 09:23:00,2.09488,2.09498,2.0947,2.0947,65000000.0
2008-10-01 09:24:00,2.09474,2.09508,2.09416,2.09417,47000000.0
2008-10-01 09:25:00,2.09361,2.09361,2.09245,2.09271,32000000.0
2008-10-01 09:26:00,2.09247,2.09258,2.09214,2.0922,29000000.0
2008-10-01 09:27:00,2.09254,2.09256,2.09226,2.09248,55000000.0
2008-10-01 09:28:00,2.09264,2.09374,2.09264,2.0936,46000000.0
2008-10-01 09:29:00,2.09333,2.09333,2.09255,2.09277,32000000.0
2008-10-01 09:30:00,2.09237,2.09265,2.09227,2.09265,24000000.0
2008-10-01 09:31:00,2.0934,2.09442,2.0934,2.09399,18000000.0
2008-10-01 09:32:00,2.09345,2.09373,2.09332,2.09373,35000000.0
2008-10-01 09:33:00,2.09436,2.0949,2.09314,2.09314,43000000.0
2008-10-01 09:34:00,2.09296,2.09311,2.09229,2.09229,31000000.0
2008-10-01 09:35:00,2.09206,2.09206,2.0917,2.09197,47000000.0
2008-10-01 09:36:00,2.09221,2.09221,2.09186,2.09186,34000000.0
2008-10-01 09:37:00,2.09187,2.09187,2.09137,2.0914,49000000.0
2008-10-01 09:38:00,2.09079,2.09079,2.08995,2.09005,37000000.0
2008-10-01 09:39:00,2.08995,2.09012,2.08982,2.09012,61000000.0
2008-10-01 09:40:00,2.09,2.09,2.0894,2.0894,46000000.0
2008-10-01 09:41:00,2.08911,2.08911,2.08833,2.08833,33000000.0
2008-10-01 09:42:00,2.0882,2.08902,2.08812,2.08902,60000000.0
2008-10-01 09:43:00,2.08889,2.08889,2.08773,2.08793,66000000.0
2008-10-01 09:44:00,2.08687,2.087,2.08667,2.08667,21000000.0
2008-10-01 09:45:00,2.08587,2.08587,2.08461,2.08461,22000000.0
2008-10-01 09:46:00,2.08422,2.08438,2.08382,2.08382,30000000.0
2008-10-01 09:47:00,2.0842,2.08454,2.08419,2.08419,24000000.0
2008-10-01 09:48:00,2.08471,2.08471,2.08426,2.08443,34000000.0
2008-10-01 09:49:00,2.08424,2.08424,2.08386,2.08386,26000000.0
2008-10-01 09:50:00,2.08408,2.08419,2.08378,2.08419,34000000.0
2008-10-01 09:51:00,2.08357,2.08419,2.08342,2.08419,56000000.0
2008-10-01 09:52:00,2.08372,2.08482,2.08372,2.08454,38000000.0
2008-10-01 09:53:00,2.0848,2.08577,2.08457,2.08457,32000000.0
2008-10-01 09:54:00,2.08408,2.08457,2.08408,2.08448,36000000.0
2008-10-01 09:55:00,2.08449,2.08517,2.08449,2.08517,38000000.0
2008-10-01 09:56:00,2.08568,2.08618,2.08568,2.08618,38000000.0
2008-10-01 09:57:00,2.08639,2.087,2.0863,2.08692,30000000.0
2008-10-01 09:58:00,2.08708,2.08712,2.08671,2.08674,52000000.0
2008-10-01 09:59:00,2.08716,2.08719,2.08701,2.08712,32000000.0
2008-10-01 10:00:00,2.0879,2.08825,2.0879,2.088,39000000.0
2008-10-01 10:01:00,2.08812,2.0885,2.08731,2.08731,44000000.0
2008-10-01 10:02:00,2.08769,2.08827,2.08769,2.08772,34000000.0
2008-10-01 10:03:00,2.08752,2.0876,2.08726,2.08735,47000000.0
2008-10-01 10:04:00,2.08713,2.08713,2.08576,2.08576,32000000.0
2008-10-01 10:05:00,2.08629,2.08666,2.08629,2.08666,32000000.0
2008-10-01 10:06:00,2.08658,2.08704,2.08658,2.08691,42000000.0
2008-10-01 10:07:00,2.08663,2.08664,2.08651,2.08651,51000000.0
2008-10-01 10:08:00,2.08666,2.0867,2.08613,2.08647,54000000.0
2008-10-01 10:09:00,2.08609,2.08612,2.08567,2.08612,53000000.0
2008-10-01 10:10:00,2.08631,2.0879,2.08631,2.08766,72000000.0
2008-10-01 10:11:00,2.0877,2.0877,2.08739,2.08746,61000000.0
2008-10-01 10:12:00,2.08718,2.08731,2.08714,2.08731,65000000.0
2008-10-01 10:13:00,2.08733,2.08792,2.08729,2.08792,56000000.0
2008-10-01 10:14:00,2.08779,2.08779,2.08724,2.08738,49000000.0
2008-10-01 10:15:00,2.08727,2.08727,2.08673,2.08691,46000000.0
2008-10-01 10:16:00,2.08626,2.087,2.08626,2.087,33000000.0
2008-10-01 10:17:00,2.08683,2.08723,2.08681,2.08723,37000000.0
2008-10-01 10:18:00,2.08701,2.08717,2.08695,2.08715,50000000.0
2008-10-01 10:19:00,2.0867,2.08673,2.08624,2.08624,59000000.0
2008-10-01 10:20:00,2.08649,2.08797,2.08649,2.08797,41000000.0
2008-10-01 10:21:00,2.08787,2.08787,2.08748,2.08773,44000000.0
2008-10-01 10:22:00,2.08768,2.08768,2.08738,2.08766,47000000.0
2008-10-01 10:23:00,2.08735,2.08735,2.08661,2.08661,58000000.0
2008-10-01 10:24:00,2.08695,2.08767,2.08695,2.08766,43000000.0
2008-10-01 10:25:00,2.08714,2.08752,2.08714,2.08752,60000000.0
2008-10-01 10:26:00,2.08765,2.08804,2.08765,2.08778,64000000.0
2008-10-01 10:27:00,2.08758,2.08766,2.08756,2.08762,54000000.0
2008-10-01 10:28:00,2.08746,2.08771,2.0874,2.08771,62000000.0
2008-10-01 10:29:00,2.08782,2.08828,2.08769,2.08823,61000000.0
2008-10-01 10:30:00,2.08813,2.08813,2.08791,2.08791,36000000.0
2008-10-01 10:31:00,2.08797,2.08836,2.08793,2.08836,39000000.0
2008-10-01 10:32:00,2.08834,2.08837,2.08805,2.08805,44000000.0
2008-10-01 10:33:00,2.08796,2.0886,2.08796,2.0886,18000000.0
2008-10-01 10:34:00,2.08893,2.08893,2.08851,2.08889,20000000.0
2008-10-01 10:35:00,2.08874,2.08874,2.08818,2.08852,23000000.0
2008-10-01 10:36:00,2.08894,2.08946,2.08894,2.08934,32000000.0
2008-10-01 10:37:00,2.08904,2.08929,2.08904,2.08918,30000000.0
2008-10-01 10:38:00,2.0893,2.08978,2.0893,2.08978,26000000.0
2008-10-01 10:39:00,2.08965,2.08968,2.08938,2.08938,29000000.0
2008-10-01 10:40:00,2.08869,2.08912,2.08869,2.08912,19000000.0
2008-10-01 10:41:00,2.08912,2.08912,2.08892,2.08894,29000000.0
2008-10-01 10:42:00,2.08892,2.08923,2.08892,2.08899,38000000.0
2008-10-01 10:43:00,2.08918,2.08958,2.08903,2.08927,27000000.0
2008-10-01 10:44:00,2.08891,2.08891,2.08743,2.08743,26000000.0
2008-10-01 10:45:00,2.08767,2.08846,2.08754,2.08771,27000000.0
2008-10-01 10:46:00,2.08785,2.08785,2.08684,2.08753,35000000.0
2008-10-01 10:47:00,2.0879,2.08852,2.0879,2.08852,23000000.0
2008-10-01 10:48:00,2.08872,2.08932,2.08872,2.08882,44000000.0
2008-10-01 10:49:00,2.08843,2.08843,2.08742,2.08742,36000000.0
2008-10-01 10:50:00,2.08745,2.08761,2.08741,2.08741,47000000.0
2008-10-01 10:51:00,2.08727,2.08767,2.08727,2.08762,45000000.0
2008-10-01 10:52:00,2.08714,2.08735,2.08655,2.08655,33000000.0
2008-10-01 10:53:00,2.08624,2.08633,2.08618,2.08626,46000000.0
2008-10-01 10:54:00,2.08628,2.08778,2.08628,2.08778,35000000.0
2008-10-01 10:55:00,2.08779,2.08779,2.08736,2.08747,37000000.0
2008-10-01 10:56:00,2.08763,2.08812,2.08755,2.08812,33000000.0
2008-10-01 10:57:00,2.08858,2.08912,2.08855,2.08912,33000000.0
2008-10-01 10:58:00,2.08953,2.08953,2.08928,2.08929,26000000.0
2008-10-01 10:59:00,2.0896,2.09008,2.0896,2.08981,47000000.0
2008-10-01 11:00:00,2.08929,2.08933,2.08883,2.08933,39000000.0
2008-10-01 11:01:00,2.08897,2.0902,2.08897,2.08993,45000000.0
2008-10-01 11:02:00,2.08997,2.09022,2.08997,2.09012,17000000.0
2008-10-01 11:03:00,2.09014,2.09014,2.08984,2.08986,37000000.0
2008-10-01 11:04:00,2.09001,2.09045,2.09001,2.0903,40000000.0
2008-10-01 11:05:00,2.09014,2.09014,2.08882,2.08882,18000000.0
2008-10-01 11:06:00,2.08812,2.08861,2.0879,2.0879,19000000.0
2008-10-01 11:07:00,2.08741,2.08741,2.08628,2.08663,30000000.0
2008-10-01 11:08:00,2.08659,2.08748,2.08659,2.08748,30000000.0
2008-10-01 11:09:00,2.08783,2.08783,2.08617,2.08732,45000000.0
2008-10-01 11:10:00,2.08823,2.08858,2.088,2.08858,35000000.0
2008-10-01 11:11:00,2.08907,2.08914,2.08886,2.08886,46000000.0
2008-10-01 11:12:00,2.08905,2.08905,2.08828,2.08852,55000000.0
2008-10-01 11:13:00,2.08899,2.08899,2.08671,2.08671,59000000.0
2008-10-01 11:14:00,2.08655,2.08663,2.08642,2.08651,41000000.0
2008-10-01 11:15:00,2.08681,2.08815,2.08681,2.08815,34000000.0
2008-10-01 11:16:00,2.08872,2.08928,2.08872,2.08926,20000000.0
2008-10-01 11:17:00,2.08955,2.08955,2.08926,2.08943,57000000.0
2008-10-01 11:18:00,2.08948,2.09002,2.08948,2.09,44000000.0
2008-10-01 11:19:00,2.09013,2.0903,2.08937,2.08937,63000000.0
2008-10-01 11:20:00,2.08907,2.08907,2.0885,2.0885,43000000.0
2008-10-01 11:21:00,2.08839,2.08877,2.08826,2.08877,34000000.0
2008-10-01 11:22:00,2.08872,2.08872,2.08824,2.08824,56000000.0
2008-10-01 11:23:00,2.08818,2.08832,2.08802,2.0883,43000000.0
2008-10-01 11:24:00,2.08831,2.08831,2.08774,2.08774,53000000.0
2008-10-01 11:25:00,2.08781,2.08797,2.08777,2.08781,29000000.0
2008-10-01 11:26:00,2.08784,2.08784,2.08707,2.08707,41000000.0
2008-10-01 11:27:00,2.08709,2.08738,2.08701,2.08712,34000000.0
2008-10-01 11:28:00,2.0873,2.08753,2.08726,2.08749,36000000.0
2008-10-01 11:29:00,2.08754,2.08805,2.08752,2.088,43000000.0
2008-10-01 11:30:00,2.0876,2.0879,2.0876,2.0879,24000000.0
2008-10-01 11:31:00,2.08814,2.08837,2.08814,2.08826,34000000.0
2008-10-01 11:32:00,2.08799,2.08809,2.08746,2.08809,46000000.0
2008-10-01 11:33:00,2.08863,2.08864,2.08839,2.08839,41000000.0
2008-10-01 11:34:00,2.0885,2.08877,2.08846,2.08877,28000000.0
2008-10-01 11:35:00,2.08873,2.08901,2.08865,2.08901,44000000.0
2008-10-01 11:36:00,2.0893,2.08954,2.08873,2.08881,48000000.0
2008-10-01 11:37:00,2.08851,2.08862,2.08825,2.08858,50000000.0
2008-10-01 11:38:00,2.08846,2.0886,2.08835,2.08849,37000000.0
2008-10-01 11:39:00,2.08825,2.08855,2.08825,2.08843,52000000.0
2008-10-01 11:40:00,2.08837,2.08923,2.08837,2.08923,27000000.0
2008-10-01 11:41:00,2.08945,2.08968,2.08941,2.08962,49000000.0
2008-10-01 11:42:00,2.08999,2.08999,2.08987,2.0899,22000000.0
2008-10-01 11:43:00,2.08984,2.09022,2.08967,2.09013,45000000.0
2008-10-01 11:44:00,2.09069,2.09186,2.09069,2.09107,42000000.0
2008-10-01 11:45:00,2.09158,2.09206,2.09154,2.09154,41000000.0
2008-10-01 11:46:00,2.09181,2.09181,2.09149,2.09149,38000000.0
2008-10-01 11:47:00,2.09187,2.09187,2.09156,2.09165,22000000.0
2008-10-01 11:48:00,2.09196,2.09196,2.09162,2.09184,27000000.0
2008-10-01 11:49:00,2.09159,2.0919,2.09159,2.09162,41000000.0
2008-10-01 11:50:00,2.0914,2.0914,2.09109,2.09115,44000000.0
2008-10-01 11:51:00,2.09117,2.09117,2.09083,2.09083,37000000.0
2008-10-01 11:52:00,2.09082,2.09098,2.09072,2.09098,37000000.0
2008-10-01 11:53:00,2.09087,2.09104,2.09083,2.09085,33000000.0
2008-10-01 11:54:00,2.09068,2.09079,2.09067,2.09071,37000000.0
2008-10-01 11:55:00,2.09095,2.09095,2.09064,2.09075,38000000.0
2008-10-01 11:56:00,2.09104,2.09162,2.09104,2.09161,51000000.0
2008-10-01 11:57:00,2.0918,2.09184,2.09143,2.0917,29000000.0
2008-10-01 11:58:00,2.09171,2.09214,2.09171,2.09199,31000000.0
2008-10-01 11:59:00,2.09171,2.09171,2.09122,2.09122,51000000.0
2008-10-01 12:00:00,2.09127,2.09186,2.09127,2.09171,23000000.0
2008-10-01 12:01:00,2.09221,2.09234,2.09221,2.09221,24000000.0
2008-10-01 12:02:00,2.09237,2.09249,2.0923,2.0923,34000000.0
2008-10-01 12:03:00,2.09192,2.09204,2.09165,2.09165,36000000.0
2008-10-01 12:04:00,2.09096,2.09096,2.0904,2.0904,33000000.0
2008-10-01 12:05:00,2.09049,2.09093,2.09049,2.09092,26000000.0
2008-10-01 12:06:00,2.09088,2.09088,2.09002,2.09002,15000000.0
2008-10-01 12:07:00,2.08994,2.08997,2.08984,2.08984,23000000.0
2008-10-01 12:08:00,2.08986,2.08986,2.08961,2.08976,37000000.0
2008-10-01 12:09:00,2.08968,2.09037,2.08959,2.09037,11000000.0
2008-10-01 12:10:00,2.09067,2.09067,2.09024,2.09026,25000000.0
2008-10-01 12:11:00,2.09024,2.09027,2.09009,2.09021,33000000.0
2008-10-01 12:12:00,2.0902,2.0902,2.08919,2.08928,31000000.0
2008-10-01 12:13:00,2.08993,2.09042,2.08993,2.09042,24000000.0
2008-10-01 12:14:00,2.09062,2.09065,2.08989,2.08989,36000000.0
2008-10-01 12:15:00,2.08951,2.08994,2.08951,2.08957,29000000.0
2008-10-01 12:16:00,2.08929,2.08935,2.08904,2.08904,30000000.0
2008-10-01 12:17:00,2.08893,2.09038,2.08893,2.08944,41000000.0
2008-10-01 12:18:00,2.08999,2.09019,2.08964,2.09019,43000000.0
2008-10-01 12:19:00,2.09039,2.09078,2.09005,2.09078,37000000.0
2008-10-01 12:20:00,2.09111,2.09111,2.09069,2.09069,40000000.0
2008-10-01 12:21:00,2.09053,2.09053,2.08853,2.08853,61000000.0
2008-10-01 12:22:00,2.08851,2.08851,2.08776,2.08788,24000000.0
2008-10-01 12:23:00,2.08768,2.08768,2.08753,2.0876,23000000.0
2008-10-01 12:24:00,2.08766,2.088,2.0876,2.088,30000000.0
2008-10-01 12:25:00,2.08794,2.0884,2.08774,2.0884,22000000.0
2008-10-01 12:26:00,2.08844,2.0888,2.08844,2.08846,32000000.0
2008-10-01 12:27:00,2.08823,2.08835,2.08823,2.08823,25000000.0
2008-10-01 12:28:00,2.08796,2.08796,2.0873,2.0875,58000000.0
2008-10-01 12:29:00,2.08736,2.08737,2.08469,2.08542,71000000.0
2008-10-01 12:30:00,2.08559,2.08832,2.08559,2.08711,47000000.0
2008-10-01 12:31:00,2.08646,2.08646,2.08594,2.08594,55000000.0
2008-10-01 12:32:00,2.08605,2.08619,2.08589,2.08619,32000000.0
2008-10-01 12:33:00,2.08643,2.08675,2.08643,2.08675,40000000.0
2008-10-01 12:34:00,2.08613,2.08647,2.08607,2.08647,14000000.0
2008-10-01 12:35:00,2.0866,2.08661,2.08642,2.08642,20000000.0
2008-10-01 12:36:00,2.08628,2.0865,2.08628,2.0865,36000000.0
2008-10-01 12:37:00,2.08674,2.08703,2.08674,2.08689,22000000.0
2008-10-01 12:38:00,2.08697,2.087,2.08696,2.087,12000000.0
2008-10-01 12:39:00,2.08709,2.08748,2.08709,2.08738,20000000.0
2008-10-01 12:40:00,2.08741,2.08741,2.0871,2.08735,16000000.0
2008-10-01 12:41:00,2.08731,2.08743,2.08726,2.08737,10000000.0
2008-10-01 12:42:00,2.08744,2.08782,2.08744,2.08769,26000000.0
2008-10-01 12:43:00,2.0881,2.08845,2.08806,2.08845,9000000.0
2008-10-01 12:44:00,2.08883,2.08903,2.08883,2.08903,21000000.0
2008-10-01 12:45:00,2.08883,2.08883,2.08811,2.08811,30000000.0
2008-10-01 12:46:00,2.08783,2.08783,2.08723,2.08723,41000000.0
2008-10-01 12:47:00,2.08736,2.08736,2.08694,2.08728,26000000.0
2008-10-01 12:48:00,2.08676,2.08733,2.08676,2.08733,27000000.0
2008-10-01 12:49:00,2.08762,2.08839,2.08762,2.08833,36000000.0
2008-10-01 12:50:00,2.08812,2.08832,2.08809,2.0883,34000000.0
2008-10-01 12:51:00,2.08827,2.08868,2.08827,2.08868,25000000.0
2008-10-01 12:52:00,2.08866,2.08868,2.08815,2.08862,26000000.0
2008-10-01 12:53:00,2.08853,2.08883,2.08846,2.08874,16000000.0
2008-10-01 12:54:00,2.08868,2.08871,2.08852,2.08852,28000000.0
2008-10-01 12:55:00,2.08858,2.08878,2.0885,2.08866,29000000.0
2008-10-01 12:56:00,2.08836,2.08836,2.08718,2.08718,30000000.0
2008-10-01 12:57:00,2.08676,2.08719,2.08676,2.08677,26000000.0
2008-10-01 12:58:00,2.08671,2.08707,2.08609,2.0867,14000000.0
2008-10-01 12:59:00,2.08627,2.08665,2.08627,2.08665,32000000.0
2008-10-01 13:00:00,2.0866,2.08662,2.08648,2.08655,20000000.0
2008-10-01 13:01:00,2.08664,2.08664,2.08617,2.08623,31000000.0
2008-10-01 13:02:00,2.08565,2.08613,2.08565,2.086,12000000.0
2008-10-01 13:03:00,2.08614,2.08614,2.08553,2.08553,21000000.0
2008-10-01 13:04:00,2.08582,2.08588,2.08555,2.08577,7000000.0
2008-10-01 13:05:00,2.08601,2.08623,2.08578,2.08591,17000000.0
2008-10-01 13:06:00,2.08588,2.08588,2.08542,2.08542,22000000.0
2008-10-01 13:07:00,2.0853,2.0853,2.08478,2.08488,17000000.0
2008-10-01 13:08:00,2.08493,2.08535,2.08493,2.08517,37000000.0
2008-10-01 13:09:00,2.08501,2.08501,2.08426,2.08434,33000000.0
2008-10-01 13:10:00,2.08471,2.08501,2.08446,2.08498,32000000.0
2008-10-01 13:11:00,2.08517,2.08519,2.08474,2.08474,21000000.0
2008-10-01 13:12:00,2.08472,2.08492,2.08472,2.08492,7000000.0
2008-10-01 13:13:00,2.08521,2.08522,2.08453,2.08453,11000000.0
2008-10-01 13:14:00,2.08474,2.08501,2.08437,2.08437,33000000.0
2008-10-01 13:15:00,2.08476,2.08559,2.08427,2.08559,25000000.0
2008-10-01 13:16:00,2.08578,2.08611,2.08578,2.08611,20000000.0
2008-10-01 13:17:00,2.08604,2.08604,2.08528,2.08528,19000000.0
2008-10-01 13:18:00,2.08525,2.08525,2.08482,2.08488,41000000.0
2008-10-01 13:19:00,2.085,2.08537,2.08465,2.08465,36000000.0
2008-10-01 13:20:00,2.08457,2.08457,2.08407,2.08444,36000000.0
2008-10-01 13:21:00,2.08521,2.08521,2.08467,2.08485,54000000.0
2008-10-01 13:22:00,2.0846,2.0846,2.08434,2.08453,41000000.0
2008-10-01 13:23:00,2.08466,2.08471,2.08455,2.08455,11000000.0
2008-10-01 13:24:00,2.08446,2.08458,2.08446,2.08446,23000000.0
2008-10-01 13:25:00,2.08428,2.08451,2.084,2.084,25000000.0
2008-10-01 13:26:00,2.08357,2.08368,2.08357,2.08361,20000000.0
2008-10-01 13:27:00,2.08396,2.08523,2.08396,2.08523,32000000.0
2008-10-01 13:28:00,2.08518,2.08518,2.08391,2.08433,26000000.0
2008-10-01 13:29:00,2.0844,2.0844,2.08405,2.0842,25000000.0
2008-10-01 13:30:00,2.08495,2.08535,2.08495,2.08512,16000000.0
2008-10-01 13:31:00,2.08516,2.08553,2.08506,2.08553,21000000.0
2008-10-01 13:32:00,2.08534,2.08562,2.08529,2.08562,28000000.0
2008-10-01 13:33:00,2.08565,2.08565,2.08527,2.08536,18000000.0
2008-10-01 13:34:00,2.08521,2.08521,2.08491,2.08513,35000000.0
2008-10-01 13:35:00,2.08567,2.08585,2.08553,2.08585,10000000.0
2008-10-01 13:36:00,2.08567,2.08567,2.08552,2.08561,40000000.0
2008-10-01 13:37:00,2.08548,2.08562,2.08538,2.0856,22000000.0
2008-10-01 13:38:00,2.08601,2.08635,2.08601,2.08635,39000000.0
2008-10-01 13:39:00,2.08648,2.08648,2.08614,2.08614,32000000.0
2008-10-01 13:40:00,2.08602,2.08602,2.08518,2.08538,35000000.0
2008-10-01 13:41:00,2.08549,2.08624,2.08547,2.08547,27000000.0
2008-10-01 13:42:00,2.08478,2.08478,2.08376,2.08376,32000000.0
2008-10-01 13:43:00,2.08398,2.08461,2.08398,2.08439,26000000.0
2008-10-01 13:44:00,2.08417,2.08501,2.08394,2.08452,25000000.0
2008-10-01 13:45:00,2.08471,2.08525,2.08471,2.08525,21000000.0
2008-10-01 13:46:00,2.08477,2.08477,2.08433,2.08446,13000000.0
2008-10-01 13:47:00,2.08424,2.08436,2.08406,2.08409,22000000.0
2008-10-01 13:48:00,2.08417,2.08417,2.08401,2.08405,21000000.0
2008-10-01 13:49:00,2.08377,2.08377,2.08317,2.08327,24000000.0
2008-10-01 13:50:00,2.08349,2.08349,2.08315,2.08323,27000000.0
2008-10-01 13:51:00,2.08319,2.08319,2.08263,2.08263,27000000.0
2008-10-01 13:52:00,2.08292,2.08341,2.08219,2.08341,31000000.0
2008-10-01 13:53:00,2.0837,2.08385,2.08353,2.08384,31000000.0
2008-10-01 13:54:00,2.08383,2.08406,2.08374,2.08374,28000000.0
2008-10-01 13:55:00,2.08305,2.08504,2.08305,2.085,33000000.0
2008-10-01 13:56:00,2.08534,2.08534,2.08359,2.08421,23000000.0
2008-10-01 13:57:00,2.08364,2.08364,2.08297,2.08314,19000000.0
2008-10-01 13:58:00,2.08272,2.08279,2.08043,2.08043,30000000.0
2008-10-01 13:59:00,2.07921,2.08113,2.07921,2.08082,39000000.0
2008-10-01 14:00:00,2.08171,2.08232,2.08171,2.08217,30000000.0
2008-10-01 14:01:00,2.08274,2.08274,2.08155,2.08155,16000000.0
2008-10-01 14:02:00,2.08103,2.08152,2.08076,2.08076,34000000.0
2008-10-01 14:03:00,2.07953,2.07953,2.07843,2.07878,24000000.0
2008-10-01 14:04:00,2.07996,2.08026,2.07982,2.07982,20000000.0
2008-10-01 14:05:00,2.0801,2.08131,2.0801,2.08131,31000000.0
2008-10-01 14:06:00,2.08103,2.08121,2.08077,2.08077,28000000.0
2008-10-01 14:07:00,2.08055,2.08055,2.07973,2.07973,32000000.0
2008-10-01 14:08:00,2.07985,2.08055,2.07985,2.08038,22000000.0
2008-10-01 14:09:00,2.08026,2.08039,2.07995,2.07995,15000000.0
2008-10-01 14:10:00,2.07986,2.08009,2.07984,2.08009,24000000.0
2008-10-01 14:11:00,2.08044,2.08044,2.08013,2.08013,22000000.0
2008-10-01 14:12:00,2.08006,2.0809,2.07999,2.08078,17000000.0
2008-10-01 14:13:00,2.08173,2.08281,2.08173,2.08279,19000000.0
2008-10-01 14:14:00,2.08305,2.08305,2.08213,2.08234,22000000.0
2008-10-01 14:15:00,2.08164,2.08164,2.08041,2.08131,26000000.0
2008-10-01 14:16:00,2.08136,2.08141,2.0807,2.08141,10000000.0
2008-10-01 14:17:00,2.08142,2.08196,2.08119,2.08135,8000000.0
2008-10-01 14:18:00,2.08053,2.08112,2.08053,2.08111,13000000.0
2008-10-01 14:19:00,2.08084,2.08084,2.08026,2.08026,29000000.0
2008-10-01 14:20:00,2.08015,2.08015,2.07929,2.07959,15000000.0
2008-10-01 14:21:00,2.07916,2.07916,2.07825,2.07825,18000000.0
2008-10-01 14:22:00,2.07855,2.07855,2.07704,2.07704,10000000.0
2008-10-01 14:23:00,2.07575,2.07722,2.07542,2.0758,24000000.0
2008-10-01 14:24:00,2.0742,2.07543,2.0742,2.07434,17000000.0
2008-10-01 14:25:00,2.07422,2.07458,2.07373,2.0742,31000000.0
2008-10-01 14:26:00,2.07426,2.07537,2.07426,2.07521,14000000.0
2008-10-01 14:27:00,2.07414,2.07414,2.07204,2.07204,14000000.0
2008-10-01 14:28:00,2.07248,2.07304,2.07248,2.07266,9000000.0
2008-10-01 14:29:00,2.07303,2.07421,2.07303,2.07405,7000000.0
2008-10-01 14:30:00,2.07424,2.07433,2.0735,2.07408,17000000.0
2008-10-01 14:31:00,2.07507,2.07566,2.07507,2.07566,21000000.0
2008-10-01 14:32:00,2.07604,2.07703,2.07604,2.07644,8000000.0
2008-10-01 14:33:00,2.07509,2.0752,2.07458,2.07482,10000000.0
2008-10-01 14:34:00,2.0752,2.07661,2.0752,2.07661,11000000.0
2008-10-01 14:35:00,2.0763,2.0763,2.07589,2.07591,7000000.0
2008-10-01 14:36:00,2.07632,2.07681,2.07632,2.07679,8000000.0
2008-10-01 14:37:00,2.07757,2.07864,2.07757,2.07792,11000000.0
2008-10-01 14:38:00,2.07823,2.07859,2.07823,2.07827,7000000.0
2008-10-01 14:39:00,2.07784,2.07792,2.07778,2.07785,8000000.0
2008-10-01 14:40:00,2.07843,2.07945,2.07843,2.07928,8000000.0
2008-10-01 14:41:00,2.07848,2.07889,2.07848,2.07859,10000000.0
2008-10-01 14:42:00,2.07857,2.07871,2.07818,2.07871,9000000.0
2008-10-01 14:43:00,2.07914,2.0793,2.07874,2.07887,8000000.0
2008-10-01 14:44:00,2.07863,2.07863,2.07815,2.07853,8000000.0
2008-10-01 14:45:00,2.0786,2.0786,2.07799,2.07799,7000000.0
2008-10-01 14:46:00,2.07798,2.07861,2.07795,2.07861,9000000.0
2008-10-01 14:47:00,2.07831,2.07831,2.07751,2.07752,8000000.0
2008-10-01 14:48:00,2.07747,2.07808,2.07741,2.07798,8000000.0
2008-10-01 14:49:00,2.07828,2.07948,2.07824,2.07948,9000000.0
2008-10-01 14:50:00,2.0792,2.0792,2.07866,2.07891,7000000.0
2008-10-01 14:51:00,2.07885,2.07886,2.07871,2.07883,10000000.0
2008-10-01 14:52:00,2.07858,2.07893,2.07845,2.07893,7000000.0
2008-10-01 14:53:00,2.07895,2.07905,2.07868,2.07874,7000000.0
2008-10-01 14:54:00,2.07829,2.07857,2.07822,2.0783,8000000.0
2008-10-01 14:55:00,2.07865,2.07865,2.0782,2.0782,7000000.0
2008-10-01 14:56:00,2.07819,2.07844,2.07772,2.07844,8000000.0
2008-10-01 14:57:00,2.07833,2.08,2.0782,2.08,7000000.0
2008-10-01 14:58:00,2.08049,2.08144,2.08049,2.08144,8000000.0
2008-10-01 14:59:00,2.08126,2.08126,2.07906,2.07929,8000000.0
2008-10-01 15:00:00,2.07965,2.07995,2.07965,2.07977,7000000.0
2008-10-01 15:01:00,2.0803,2.0803,2.0795,2.08011,8000000.0
2008-10-01 15:02:00,2.08089,2.08098,2.08022,2.08024,7000000.0
2008-10-01 15:03:00,2.08033,2.08033,2.07983,2.08015,7000000.0
2008-10-01 15:04:00,2.08045,2.08071,2.08031,2.08031,8000000.0
2008-10-01 15:05:00,2.08073,2.08092,2.08071,2.08092,7000000.0
2008-10-01 15:06:00,2.08067,2.08099,2.08066,2.08066,8000000.0
2008-10-01 15:07:00,2.08034,2.08067,2.08024,2.08067,11000000.0
2008-10-01 15:08:00,2.08107,2.0813,2.08063,2.08101,8000000.0
2008-10-01 15:09:00,2.08056,2.08098,2.08046,2.08083,7000000.0
2008-10-01 15:10:00,2.08061,2.08151,2.08061,2.08151,7000000.0
2008-10-01 15:11:00,2.08211,2.08237,2.08107,2.08107,11000000.0
2008-10-01 15:12:00,2.08088,2.08101,2.08078,2.08101,10000000.0
2008-10-01 15:13:00,2.08099,2.08176,2.08078,2.08176,9000000.0
2008-10-01 15:14:00,2.08117,2.08117,2.08024,2.08067,10000000.0
2008-10-01 15:15:00,2.07978,2.08021,2.07952,2.08021,8000000.0
2008-10-01 15:16:00,2.08027,2.08051,2.07985,2.07993,9000000.0
2008-10-01 15:17:00,2.07998,2.08057,2.07989,2.08057,9000000.0
2008-10-01 15:18:00,2.08005,2.08005,2.07876,2.07876,8000000.0
2008-10-01 15:19:00,2.07903,2.08077,2.07903,2.08077,7000000.0
2008-10-01 15:20:00,2.08097,2.08097,2.08051,2.08051,9000000.0
2008-10-01 15:21:00,2.08075,2.08075,2.07958,2.08057,8000000.0
2008-10-01 15:22:00,2.08145,2.08168,2.08112,2.0816,9000000.0
2008-10-01 15:23:00,2.08214,2.08223,2.08193,2.08223,8000000.0
2008-10-01 15:24:00,2.08167,2.08203,2.08167,2.08196,8000000.0
2008-10-01 15:25:00,2.08194,2.0823,2.08114,2.08114,7000000.0
2008-10-01 15:26:00,2.08142,2.08155,2.08022,2.08022,7000000.0
2008-10-01 15:27:00,2.08056,2.08056,2.08003,2.08003,7000000.0
2008-10-01 15:28:00,2.0803,2.08038,2.08007,2.08023,11000000.0
2008-10-01 15:29:00,2.08002,2.08002,2.07901,2.07901,7000000.0
2008-10-01 15:30:00,2.07871,2.07889,2.0782,2.0782,9000000.0
2008-10-01 15:31:00,2.07828,2.07828,2.07805,2.07808,9000000.0
2008-10-01 15:32:00,2.07773,2.07844,2.07773,2.07819,10000000.0
2008-10-01 15:33:00,2.07812,2.0784,2.07794,2.0784,8000000.0
2008-10-01 15:34:00,2.07865,2.08002,2.07855,2.08002,9000000.0
2008-10-01 15:35:00,2.08038,2.08038,2.07973,2.07973,7000000.0
2008-10-01 15:36:00,2.07954,2.08025,2.07954,2.08025,7000000.0
2008-10-01 15:37:00,2.08039,2.08061,2.08024,2.08052,8000000.0
2008-10-01 15:38:00,2.07905,2.08102,2.07905,2.08079,7000000.0
2008-10-01 15:39:00,2.08147,2.08237,2.08147,2.08203,10000000.0
2008-10-01 15:40:00,2.08067,2.08157,2.08058,2.08157,9000000.0
2008-10-01 15:41:00,2.08212,2.08212,2.08157,2.08165,11000000.0
2008-10-01 15:42:00,2.08134,2.08185,2.08134,2.08185,8000000.0
2008-10-01 15:43:00,2.08184,2.08184,2.08095,2.08106,8000000.0
2008-10-01 15:44:00,2.08092,2.08092,2.08053,2.08053,8000000.0
2008-10-01 15:45:00,2.08024,2.08111,2.08024,2.08091,8000000.0
2008-10-01 15:46:00,2.08029,2.08038,2.07985,2.08015,10000000.0
2008-10-01 15:47:00,2.08015,2.08064,2.08015,2.08064,7000000.0
2008-10-01 15:48:00,2.08081,2.0812,2.08081,2.08119,7000000.0
2008-10-01 15:49:00,2.08178,2.082,2.08176,2.08184,8000000.0
2008-10-01 15:50:00,2.08184,2.08184,2.08035,2.08035,8000000.0
2008-10-01 15:51:00,2.07974,2.07974,2.07927,2.07927,9000000.0
2008-10-01 15:52:00,2.079,2.079,2.07835,2.07848,7000000.0
2008-10-01 15:53:00,2.07885,2.07961,2.07885,2.07961,7000000.0
2008-10-01 15:54:00,2.07937,2.08053,2.07937,2.08053,11000000.0
2008-10-01 15:55:00,2.07993,2.07993,2.0789,2.07913,9000000.0
2008-10-01 15:56:00,2.07925,2.07938,2.07878,2.07878,7000000.0
2008-10-01 15:57:00,2.07924,2.0799,2.07924,2.0799,10000000.0
2008-10-01 15:58:00,2.07995,2.08011,2.07981,2.08011,10000000.0
2008-10-01 15:59:00,2.08005,2.08005,2.07975,2.07975,7000000.0
2008-10-01 16:00:00,2.08107,2.08195,2.08107,2.08195,7000000.0
2008-10-01 16:01:00,2.08281,2.08375,2.08279,2.08279,9000000.0
2008-10-01 16:02:00,2.08256,2.08413,2.08252,2.0838,8000000.0
2008-10-01 16:03:00,2.08336,2.08336,2.08254,2.08295,11000000.0
2008-10-01 16:04:00,2.0824,2.08544,2.08237,2.08544,8000000.0
2008-10-01 16:05:00,2.08503,2.08503,2.08412,2.08441,9000000.0
2008-10-01 16:06:00,2.08496,2.08503,2.0844,2.08443,10000000.0
2008-10-01 16:07:00,2.08493,2.08581,2.08493,2.08525,10000000.0
2008-10-01 16:08:00,2.08526,2.08636,2.08526,2.08636,8000000.0
2008-10-01 16:09:00,2.08649,2.08649,2.08558,2.08558,7000000.0
2008-10-01 16:10:00,2.08531,2.08531,2.08462,2.085,7000000.0
2008-10-01 16:11:00,2.08486,2.08511,2.08485,2.08508,10000000.0
2008-10-01 16:12:00,2.08541,2.08549,2.08534,2.08534,9000000.0
2008-10-01 16:13:00,2.08489,2.085,2.0847,2.085,7000000.0
2008-10-01 16:14:00,2.08515,2.08521,2.08493,2.08502,11000000.0
2008-10-01 16:15:00,2.08531,2.08531,2.08427,2.08427,7000000.0
2008-10-01 16:16:00,2.08395,2.08447,2.08395,2.08445,7000000.0
2008-10-01 16:17:00,2.08437,2.08528,2.08437,2.08528,11000000.0
2008-10-01 16:18:00,2.08524,2.08524,2.08467,2.0852,11000000.0
2008-10-01 16:19:00,2.08524,2.0854,2.08505,2.0854,11000000.0
2008-10-01 16:20:00,2.08528,2.08539,2.08469,2.08469,9000000.0
2008-10-01 16:21:00,2.08388,2.08388,2.08322,2.08322,9000000.0
2008-10-01 16:22:00,2.08267,2.0832,2.08263,2.0832,8000000.0
2008-10-01 16:23:00,2.08302,2.08302,2.08155,2.08155,8000000.0
2008-10-01 16:24:00,2.08164,2.08185,2.08156,2.08165,10000000.0
2008-10-01 16:25:00,2.08213,2.08213,2.08174,2.08178,7000000.0
2008-10-01 16:26:00,2.08212,2.0834,2.08212,2.0834,7000000.0
2008-10-01 16:27:00,2.08362,2.08362,2.0832,2.08329,11000000.0
2008-10-01 16:28:00,2.08296,2.08323,2.08286,2.08315,11000000.0
2008-10-01 16:29:00,2.0837,2.0837,2.08296,2.08296,7000000.0
2008-10-01 16:30:00,2.08253,2.08307,2.08253,2.08307,8000000.0
2008-10-01 16:31:00,2.08374,2.08395,2.08342,2.08342,7000000.0
2008-10-01 16:32:00,2.08337,2.0838,2.08337,2.0838,8000000.0
2008-10-01 16:33:00,2.08339,2.08339,2.08296,2.08314,11000000.0
2008-10-01 16:34:00,2.08339,2.08406,2.08336,2.08364,8000000.0
2008-10-01 16:35:00,2.0835,2.08365,2.08314,2.08314,7000000.0
2008-10-01 16:36:00,2.08264,2.08287,2.08256,2.08287,8000000.0
2008-10-01 16:37:00,2.08305,2.08366,2.08305,2.08366,8000000.0
2008-10-01 16:38:00,2.08359,2.08359,2.08335,2.08342,7000000.0
2008-10-01 16:39:00,2.08337,2.08337,2.08282,2.08282,8000000.0
2008-10-01 16:40:00,2.08298,2.08308,2.08267,2.08267,11000000.0
2008-10-01 16:41:00,2.08259,2.08259,2.08192,2.08202,10000000.0
2008-10-01 16:42:00,2.08193,2.08225,2.0819,2.08225,7000000.0
2008-10-01 16:43:00,2.08238,2.08238,2.08221,2.08221,7000000.0
2008-10-01 16:44:00,2.08177,2.0818,2.0816,2.0818,7000000.0
2008-10-01 16:45:00,2.0817,2.0817,2.08085,2.08087,11000000.0
2008-10-01 16:46:00,2.08089,2.08089,2.0801,2.08038,11000000.0
2008-10-01 16:47:00,2.08036,2.08048,2.08036,2.08038,7000000.0
2008-10-01 16:48:00,2.07985,2.08033,2.0795,2.08033,10000000.0
2008-10-01 16:49:00,2.08017,2.08017,2.07925,2.0793,8000000.0
2008-10-01 16:50:00,2.07923,2.07993,2.07912,2.07987,8000000.0
2008-10-01 16:51:00,2.0796,2.08015,2.07923,2.07923,9000000.0
2008-10-01 16:52:00,2.07886,2.07915,2.07882,2.07915,7000000.0
2008-10-01 16:53:00,2.07926,2.07942,2.07894,2.07894,8000000.0
2008-10-01 16:54:00,2.07794,2.07812,2.07734,2.0777,7000000.0
2008-10-01 16:55:00,2.07766,2.07878,2.07766,2.07781,11000000.0
2008-10-01 16:56:00,2.07781,2.07827,2.07781,2.07824,11000000.0
2008-10-01 16:57:00,2.07889,2.07945,2.07889,2.079,7000000.0
2008-10-01 16:58:00,2.07844,2.07844,2.07709,2.07709,8000000.0
2008-10-01 16:59:00,2.07675,2.0793,2.07675,2.07823,7000000.0
2008-10-01 17:00:00,2.07788,2.07869,2.07769,2.07863,11000000.0
2008-10-01 17:01:00,2.07847,2.07847,2.07813,2.07813,7000000.0
2008-10-01 17:02:00,2.07742,2.07761,2.07733,2.07761,8000000.0
2008-10-01 17:03:00,2.07813,2.07834,2.07652,2.078,7000000.0
2008-10-01 17:04:00,2.07813,2.07921,2.07813,2.07921,7000000.0
2008-10-01 17:05:00,2.07976,2.07976,2.07921,2.07945,10000000.0
2008-10-01 17:06:00,2.07927,2.07995,2.07927,2.07995,9000000.0
2008-10-01 17:07:00,2.08027,2.08066,2.08027,2.08066,8000000.0
2008-10-01 17:08:00,2.08121,2.08121,2.0807,2.0807,9000000.0
2008-10-01 17:09:00,2.08096,2.08096,2.08068,2.08068,8000000.0
2008-10-01 17:10:00,2.08028,2.08028,2.08001,2.08014,9000000.0
2008-10-01 17:11:00,2.08054,2.08054,2.08037,2.08038,8000000.0
2008-10-01 17:12:00,2.08008,2.08009,2.07979,2.07979,7000000.0
2008-10-01 17:13:00,2.07945,2.07949,2.0789,2.0789,8000000.0
2008-10-01 17:14:00,2.07888,2.07915,2.07888,2.07913,8000000.0
2008-10-01 17:15:00,2.079,2.07929,2.07884,2.07929,7000000.0
2008-10-01 17:16:00,2.07911,2.08047,2.07911,2.08035,10000000.0
2008-10-01 17:17:00,2.08028,2.08052,2.08028,2.0805,7000000.0
2008-10-01 17:18:00,2.08096,2.08096,2.07875,2.07875,9000000.0
2008-10-01 17:19:00,2.07807,2.07906,2.07806,2.079,7000000.0
2008-10-01 17:20:00,2.07906,2.0797,2.07906,2.0797,8000000.0
2008-10-01 17:21:00,2.07967,2.07967,2.07828,2.07828,10000000.0
2008-10-01 17:22:00,2.07817,2.07817,2.07779,2.07793,8000000.0
2008-10-01 17:23:00,2.07802,2.07877,2.07783,2.07877,8000000.0
2008-10-01 17:24:00,2.08026,2.08026,2.07993,2.08014,7000000.0
2008-10-01 17:25:00,2.08034,2.08034,2.07908,2.07908,7000000.0
2008-10-01 17:26:00,2.07875,2.0793,2.07875,2.0793,7000000.0
2008-10-01 17:27:00,2.07926,2.07926,2.07863,2.07902,9000000.0
2008-10-01 17:28:00,2.07893,2.07893,2.07854,2.0786,7000000.0
2008-10-01 17:29:00,2.07858,2.07858,2.07846,2.07846,8000000.0
2008-10-01 17:30:00,2.07808,2.07815,2.07775,2.07805,8000000.0
2008-10-01 17:31:00,2.07782,2.07837,2.07782,2.07804,9000000.0
2008-10-01 17:32:00,2.07776,2.07776,2.07746,2.07749,8000000.0
2008-10-01 17:33:00,2.07802,2.07805,2.0778,2.07796,11000000.0
2008-10-01 17:34:00,2.07785,2.07791,2.0776,2.0776,9000000.0
2008-10-01 17:35:00,2.07784,2.07784,2.0763,2.0763,7000000.0
2008-10-01 17:36:00,2.07638,2.07638,2.07524,2.07528,7000000.0
2008-10-01 17:37:00,2.07503,2.07535,2.07498,2.07535,7000000.0
2008-10-01 17:38:00,2.07554,2.07554,2.07482,2.07482,8000000.0
2008-10-01 17:39:00,2.07421,2.07423,2.07385,2.07423,7000000.0
2008-10-01 17:40:00,2.07482,2.07505,2.07465,2.07505,9000000.0
2008-10-01 17:41:00,2.07469,2.07496,2.07431,2.07496,8000000.0
2008-10-01 17:42:00,2.07419,2.07419,2.07383,2.07413,11000000.0
2008-10-01 17:43:00,2.07392,2.07441,2.07373,2.07441,7000000.0
2008-10-01 17:44:00,2.07413,2.07432,2.07408,2.07432,10000000.0
2008-10-01 17:45:00,2.0744,2.0744,2.07378,2.07383,7000000.0
2008-10-01 17:46:00,2.07366,2.07382,2.07362,2.07378,8000000.0
2008-10-01 17:47:00,2.0739,2.0739,2.07341,2.07341,8000000.0
2008-10-01 17:48:00,2.07374,2.07417,2.07374,2.0739,7000000.0
2008-10-01 17:49:00,2.07374,2.07383,2.07367,2.07383,7000000.0
2008-10-01 17:50:00,2.07388,2.07395,2.07376,2.07394,7000000.0
2008-10-01 17:51:00,2.07426,2.07469,2.07426,2.07447,7000000.0
2008-10-01 17:52:00,2.07418,2.07428,2.07385,2.07385,7000000.0
2008-10-01 17:53:00,2.07431,2.07526,2.07431,2.07526,7000000.0
2008-10-01 17:54:00,2.07512,2.07512,2.07417,2.07417,11000000.0
2008-10-01 17:55:00,2.07415,2.07415,2.07381,2.07386,7000000.0
2008-10-01 17:56:00,2.07429,2.07433,2.07295,2.07295,7000000.0
2008-10-01 17:57:00,2.07251,2.07251,2.07159,2.07159,10000000.0
2008-10-01 17:58:00,2.07155,2.07185,2.07155,2.07185,10000000.0
2008-10-01 17:59:00,2.07162,2.07162,2.0713,2.0713,10000000.0
2008-10-01 18:00:00,2.07114,2.07126,2.07077,2.07089,10000000.0
2008-10-01 18:01:00,2.07104,2.07145,2.07104,2.07137,8000000.0
2008-10-01 18:02:00,2.07217,2.07226,2.07184,2.07184,8000000.0
2008-10-01 18:03:00,2.07125,2.07125,2.07,2.07,10000000.0
2008-10-01 18:04:00,2.07083,2.07083,2.07024,2.0704,8000000.0
2008-10-01 18:05:00,2.07005,2.07192,2.07005,2.07192,10000000.0
2008-10-01 18:06:00,2.07207,2.07279,2.07207,2.07271,10000000.0
2008-10-01 18:07:00,2.07288,2.07302,2.07276,2.07302,8000000.0
2008-10-01 18:08:00,2.07277,2.07277,2.07219,2.07222,8000000.0
2008-10-01 18:09:00,2.07215,2.07282,2.07215,2.07282,8000000.0
2008-10-01 18:10:00,2.07246,2.0725,2.07216,2.0725,11000000.0
2008-10-01 18:11:00,2.07272,2.0736,2.07272,2.0736,7000000.0
2008-10-01 18:12:00,2.07372,2.07372,2.07333,2.07333,9000000.0
2008-10-01 18:13:00,2.0733,2.07357,2.07316,2.07348,11000000.0
2008-10-01 18:14:00,2.07345,2.07401,2.07345,2.07398,7000000.0
2008-10-01 18:15:00,2.07439,2.07465,2.07434,2.07439,8000000.0
2008-10-01 18:16:00,2.0748,2.07507,2.07465,2.07465,11000000.0
2008-10-01 18:17:00,2.07415,2.07415,2.07257,2.07257,10000000.0
2008-10-01 18:18:00,2.07248,2.07257,2.07191,2.07248,8000000.0
2008-10-01 18:19:00,2.07224,2.07229,2.0719,2.07216,9000000.0
2008-10-01 18:20:00,2.07262,2.07262,2.07199,2.07199,7000000.0
2008-10-01 18:21:00,2.07203,2.07226,2.07028,2.07202,11000000.0
2008-10-01 18:22:00,2.07217,2.07269,2.07215,2.07267,11000000.0
2008-10-01 18:23:00,2.07261,2.07284,2.07242,2.07275,8000000.0
2008-10-01 18:24:00,2.073,2.07305,2.07288,2.07294,10000000.0
2008-10-01 18:25:00,2.07297,2.07338,2.07297,2.07338,7000000.0
2008-10-01 18:26:00,2.07334,2.07336,2.07314,2.07336,8000000.0
2008-10-01 18:27:00,2.07361,2.07366,2.07354,2.0736,7000000.0
2008-10-01 18:28:00,2.07339,2.07369,2.07339,2.07369,7000000.0
2008-10-01 18:29:00,2.07348,2.07348,2.07325,2.07325,7000000.0
2008-10-01 18:30:00,2.07348,2.07376,2.07329,2.07376,8000000.0
2008-10-01 18:31:00,2.07379,2.07394,2.07367,2.07378,9000000.0
2008-10-01 18:32:00,2.07372,2.07372,2.07328,2.07338,11000000.0
2008-10-01 18:33:00,2.07341,2.07341,2.07313,2.07313,11000000.0
2008-10-01 18:34:00,2.07309,2.07317,2.07301,2.07308,7000000.0
2008-10-01 18:35:00,2.07314,2.07323,2.07303,2.07321,8000000.0
2008-10-01 18:36:00,2.07344,2.07344,2.07326,2.07326,7000000.0
2008-10-01 18:37:00,2.07317,2.0739,2.07314,2.0739,8000000.0
2008-10-01 18:38:00,2.07482,2.07612,2.07465,2.07612,8000000.0
2008-10-01 18:39:00,2.07657,2.07657,2.07533,2.07533,7000000.0
2008-10-01 18:40:00,2.07565,2.07625,2.07555,2.07625,7000000.0
2008-10-01 18:41:00,2.07702,2.07768,2.07699,2.07768,8000000.0
2008-10-01 18:42:00,2.07825,2.07832,2.07804,2.07804,11000000.0
2008-10-01 18:43:00,2.07786,2.07786,2.07613,2.07613,8000000.0
2008-10-01 18:44:00,2.07515,2.07582,2.07515,2.07544,7000000.0
2008-10-01 18:45:00,2.0761,2.07621,2.07592,2.07621,11000000.0
2008-10-01 18:46:00,2.07674,2.07674,2.07644,2.07654,9000000.0
2008-10-01 18:47:00,2.07611,2.07613,2.07541,2.07541,8000000.0
2008-10-01 18:48:00,2.07548,2.07569,2.07539,2.07539,9000000.0
2008-10-01 18:49:00,2.075,2.07572,2.07492,2.07572,7000000.0
2008-10-01 18:50:00,2.07639,2.07679,2.07627,2.0764,11000000.0
2008-10-01 18:51:00,2.07572,2.07572,2.07482,2.07482,5000000.0
2008-10-01 18:52:00,2.07429,2.07429,2.07228,2.07228,8000000.0
2008-10-01 18:53:00,2.07175,2.07175,2.07108,2.07108,11000000.0
2008-10-01 18:54:00,2.07174,2.07392,2.07174,2.07392,7000000.0
2008-10-01 18:55:00,2.07442,2.07458,2.07442,2.07451,7000000.0
2008-10-01 18:56:00,2.07424,2.07438,2.07405,2.07405,7000000.0
2008-10-01 18:57:00,2.07436,2.07436,2.07394,2.07408,10000000.0
2008-10-01 18:58:00,2.07432,2.07456,2.0743,2.0745,9000000.0
2008-10-01 18:59:00,2.07441,2.07441,2.07399,2.07399,8000000.0
2008-10-01 19:00:00,2.07492,2.07574,2.07492,2.07574,7000000.0
2008-10-01 19:01:00,2.07595,2.07614,2.07592,2.0761,7000000.0
2008-10-01 19:02:00,2.07603,2.07603,2.07535,2.07535,8000000.0
2008-10-01 19:03:00,2.07567,2.07615,2.07567,2.07612,7000000.0
2008-10-01 19:04:00,2.07633,2.07634,2.07618,2.07634,8000000.0
2008-10-01 19:05:00,2.07628,2.07631,2.07604,2.07604,8000000.0
2008-10-01 19:06:00,2.07624,2.07632,2.07575,2.07605,8000000.0
2008-10-01 19:07:00,2.07615,2.07737,2.07615,2.07737,9000000.0
2008-10-01 19:08:00,2.07862,2.07867,2.07757,2.07757,8000000.0
2008-10-01 19:09:00,2.07796,2.07799,2.07782,2.07782,7000000.0
2008-10-01 19:10:00,2.07747,2.07747,2.07695,2.07698,11000000.0
2008-10-01 19:11:00,2.07687,2.07734,2.07687,2.07734,10000000.0
2008-10-01 19:12:00,2.07736,2.07743,2.07716,2.07743,7000000.0
2008-10-01 19:13:00,2.07791,2.07802,2.07634,2.07762,8000000.0
2008-10-01 19:14:00,2.07778,2.07815,2.07778,2.078,8000000.0
2008-10-01 19:15:00,2.07893,2.07961,2.07893,2.07957,10000000.0
2008-10-01 19:16:00,2.0799,2.0799,2.07962,2.07966,8000000.0
2008-10-01 19:17:00,2.07982,2.08015,2.07982,2.08015,10000000.0
2008-10-01 19:18:00,2.0803,2.08044,2.08019,2.08019,11000000.0
2008-10-01 19:19:00,2.07987,2.08048,2.07987,2.08048,8000000.0
2008-10-01 19:20:00,2.08064,2.08068,2.08053,2.08055,11000000.0
2008-10-01 19:21:00,2.08062,2.08128,2.08062,2.08128,10000000.0
2008-10-01 19:22:00,2.08134,2.08134,2.08097,2.08108,9000000.0
2008-10-01 19:23:00,2.08096,2.08118,2.08094,2.08118,8000000.0
2008-10-01 19:24:00,2.07954,2.07973,2.07935,2.07973,9000000.0
2008-10-01 19:25:00,2.07977,2.07996,2.07961,2.07996,9000000.0
2008-10-01 19:26:00,2.07983,2.07996,2.07981,2.07996,7000000.0
2008-10-01 19:27:00,2.07993,2.08038,2.07974,2.08038,8000000.0
2008-10-01 19:28:00,2.08108,2.08162,2.08108,2.08156,10000000.0
2008-10-01 19:29:00,2.08187,2.08251,2.08187,2.08251,7000000.0
2008-10-01 19:30:00,2.0821,2.08223,2.08192,2.08196,10000000.0
2008-10-01 19:31:00,2.08199,2.08201,2.08181,2.08199,7000000.0
2008-10-01 19:32:00,2.0818,2.0818,2.08096,2.08111,10000000.0
2008-10-01 19:33:00,2.081,2.0816,2.081,2.0816,7000000.0
2008-10-01 19:34:00,2.08195,2.08195,2.08169,2.0819,8000000.0
2008-10-01 19:35:00,2.08246,2.08287,2.08246,2.08271,7000000.0
2008-10-01 19:36:00,2.08273,2.08281,2.08264,2.08267,7000000.0
2008-10-01 19:37:00,2.08259,2.08259,2.08238,2.08241,8000000.0
2008-10-01 19:38:00,2.0824,2.08245,2.08225,2.08225,8000000.0
2008-10-01 19:39:00,2.08212,2.08212,2.08156,2.08156,8000000.0
2008-10-01 19:40:00,2.08179,2.08187,2.08144,2.08187,7000000.0
2008-10-01 19:41:00,2.08195,2.08255,2.08195,2.08255,9000000.0
2008-10-01 19:42:00,2.08242,2.08293,2.08242,2.08293,7000000.0
2008-10-01 19:43:00,2.08247,2.08247,2.08189,2.08203,11000000.0
2008-10-01 19:44:00,2.08227,2.08335,2.08227,2.08335,8000000.0
2008-10-01 19:45:00,2.08326,2.08326,2.07963,2.07963,9000000.0
2008-10-01 19:46:00,2.07994,2.08023,2.07994,2.08013,7000000.0
2008-10-01 19:47:00,2.08041,2.08063,2.08028,2.08063,9000000.0
2008-10-01 19:48:00,2.08071,2.08146,2.08071,2.08146,8000000.0
2008-10-01 19:49:00,2.08142,2.08142,2.08127,2.08141,7000000.0
2008-10-01 19:50:00,2.08124,2.08145,2.08115,2.08115,7000000.0
2008-10-01 19:51:00,2.08134,2.08153,2.08128,2.08153,7000000.0
2008-10-01 19:52:00,2.08172,2.08231,2.08172,2.08231,7000000.0
2008-10-01 19:53:00,2.08339,2.08352,2.08336,2.08336,7000000.0
2008-10-01 19:54:00,2.08313,2.08313,2.0826,2.08264,8000000.0
2008-10-01 19:55:00,2.08249,2.08285,2.08249,2.08277,8000000.0
2008-10-01 19:56:00,2.08271,2.08277,2.08247,2.08258,8000000.0
2008-10-01 19:57:00,2.08245,2.08247,2.08241,2.08247,7000000.0
2008-10-01 19:58:00,2.08269,2.08269,2.08232,2.08233,10000000.0
2008-10-01 19:59:00,2.08206,2.08223,2.08199,2.08199,8000000.0
2008-10-01 20:00:00,2.08191,2.08191,2.08139,2.08169,7000000.0
2008-10-01 20:01:00,2.08195,2.08219,2.08191,2.08219,7000000.0
2008-10-01 20:02:00,2.08232,2.08232,2.08203,2.08211,7000000.0
2008-10-01 20:03:00,2.08267,2.08291,2.08257,2.08291,9000000.0
2008-10-01 20:04:00,2.08293,2.08318,2.08293,2.08314,9000000.0
2008-10-01 20:05:00,2.08285,2.08294,2.08268,2.08281,9000000.0
2008-10-01 20:06:00,2.08239,2.08259,2.08196,2.08196,11000000.0
2008-10-01 20:07:00,2.08281,2.08403,2.08281,2.08403,10000000.0
2008-10-01 20:08:00,2.08451,2.08451,2.08429,2.08439,8000000.0
2008-10-01 20:09:00,2.08395,2.08395,2.08352,2.08373,7000000.0
2008-10-01 20:10:00,2.08395,2.08437,2.08395,2.0842,8000000.0
2008-10-01 20:11:00,2.08434,2.08436,2.08394,2.08394,8000000.0
2008-10-01 20:12:00,2.08405,2.08434,2.084,2.08434,7000000.0
2008-10-01 20:13:00,2.08435,2.08435,2.08404,2.08404,10000000.0
2008-10-01 20:14:00,2.08397,2.08397,2.08329,2.08329,7000000.0
2008-10-01 20:15:00,2.08308,2.08313,2.083,2.08307,7000000.0
2008-10-01 20:16:00,2.08296,2.08317,2.08296,2.08316,7000000.0
2008-10-01 20:17:00,2.08319,2.08386,2.08313,2.08313,11000000.0
2008-10-01 20:18:00,2.08299,2.08299,2.08256,2.08259,9000000.0
2008-10-01 20:19:00,2.08236,2.08257,2.08229,2.08246,8000000.0
2008-10-01 20:20:00,2.08243,2.08305,2.08243,2.08305,7000000.0
2008-10-01 20:21:00,2.08353,2.0837,2.08328,2.0834,11000000.0
2008-10-01 20:22:00,2.0831,2.08332,2.08299,2.08328,7000000.0
2008-10-01 20:23:00,2.08304,2.08304,2.08279,2.08279,7000000.0
2008-10-01 20:24:00,2.08253,2.08266,2.08212,2.08248,8000000.0
2008-10-01 20:25:00,2.08255,2.08305,2.08255,2.08305,11000000.0
2008-10-01 20:26:00,2.08321,2.08321,2.08305,2.08305,8000000.0
2008-10-01 20:27:00,2.08294,2.08319,2.0829,2.08316,9000000.0
2008-10-01 20:28:00,2.08318,2.08365,2.08318,2.08365,7000000.0
2008-10-01 20:29:00,2.08405,2.08408,2.08393,2.08393,8000000.0
2008-10-01 20:30:00,2.08424,2.08428,2.08399,2.08399,8000000.0
2008-10-01 20:31:00,2.08303,2.08303,2.08237,2.08237,7000000.0
2008-10-01 20:32:00,2.08217,2.08233,2.08201,2.08233,7000000.0
2008-10-01 20:33:00,2.08265,2.08272,2.08236,2.08236,7000000.0
2008-10-01 20:34:00,2.08201,2.08217,2.08157,2.08217,8000000.0
2008-10-01 20:35:00,2.08254,2.08327,2.08254,2.08327,9000000.0
2008-10-01 20:36:00,2.08312,2.08335,2.08309,2.08335,7000000.0
2008-10-01 20:37:00,2.08351,2.08351,2.08327,2.08327,11000000.0
2008-10-01 20:38:00,2.08355,2.08417,2.08355,2.08417,10000000.0
2008-10-01 20:39:00,2.08446,2.08464,2.08432,2.08432,9000000.0
2008-10-01 20:40:00,2.08416,2.08416,2.08307,2.08307,8000000.0
2008-10-01 20:41:00,2.08282,2.08297,2.08265,2.08296,8000000.0
2008-10-01 20:42:00,2.08325,2.08407,2.08325,2.08386,11000000.0
2008-10-01 20:43:00,2.08392,2.08392,2.08295,2.08295,8000000.0
2008-10-01 20:44:00,2.08277,2.08291,2.08257,2.08284,10000000.0
2008-10-01 20:45:00,2.083,2.08305,2.08294,2.08305,7000000.0
2008-10-01 20:46:00,2.08328,2.08334,2.08315,2.0832,8000000.0
2008-10-01 20:47:00,2.08314,2.08321,2.08298,2.08298,7000000.0
2008-10-01 20:48:00,2.08263,2.08263,2.08161,2.08214,10000000.0
2008-10-01 20:49:00,2.08198,2.08217,2.0818,2.08212,7000000.0
2008-10-01 20:50:00,2.0822,2.0822,2.08192,2.08209,8000000.0
2008-10-01 20:51:00,2.08106,2.08193,2.08106,2.08193,9000000.0
2008-10-01 20:52:00,2.08193,2.08193,2.08137,2.08137,11000000.0
2008-10-01 20:53:00,2.0803,2.08114,2.08014,2.08088,11000000.0
2008-10-01 20:54:00,2.08268,2.08274,2.0825,2.08274,11000000.0
2008-10-01 20:55:00,2.08325,2.08404,2.08325,2.08404,8000000.0
2008-10-01 20:56:00,2.0841,2.08421,2.08396,2.08421,7000000.0
2008-10-01 20:57:00,2.084,2.08421,2.08385,2.08401,9000000.0
2008-10-01 20:58:00,2.0839,2.0839,2.08367,2.08367,7000000.0
2008-10-01 20:59:00,2.08384,2.08384,2.0835,2.0835,7000000.0
2008-10-01 21:00:00,2.08339,2.08339,2.08312,2.08312,7000000.0
2008-10-01 21:01:00,2.08235,2.08235,2.0812,2.0812,7000000.0
2008-10-01 21:02:00,2.08066,2.08079,2.08066,2.08068,7000000.0
2008-10-01 21:03:00,2.08039,2.08074,2.08039,2.08061,8000000.0
2008-10-01 21:04:00,2.0805,2.08141,2.0805,2.08141,7000000.0
2008-10-01 21:05:00,2.08168,2.0819,2.08158,2.0819,8000000.0
2008-10-01 21:06:00,2.0822,2.08255,2.08212,2.08255,8000000.0
2008-10-01 21:07:00,2.0827,2.08276,2.08263,2.08275,8000000.0
2008-10-01 21:08:00,2.08264,2.08281,2.08264,2.08273,10000000.0
2008-10-01 21:09:00,2.08271,2.08271,2.08236,2.08236,10000000.0
2008-10-01 21:10:00,2.08252,2.08287,2.08252,2.08287,8000000.0
2008-10-01 21:11:00,2.08356,2.08479,2.08337,2.08479,7000000.0
2008-10-01 21:12:00,2.085,2.085,2.08451,2.08451,8000000.0
2008-10-01 21:13:00,2.08463,2.08466,2.08437,2.08437,10000000.0
2008-10-01 21:14:00,2.08444,2.08444,2.08422,2.08422,8000000.0
2008-10-01 21:15:00,2.08413,2.08427,2.08391,2.08391,8000000.0
2008-10-01 21:16:00,2.08334,2.08339,2.08296,2.08331,7000000.0
2008-10-01 21:17:00,2.0838,2.0841,2.0838,2.08404,8000000.0
2008-10-01 21:18:00,2.0837,2.08371,2.08359,2.08359,7000000.0
2008-10-01 21:19:00,2.08362,2.08379,2.08362,2.08379,9000000.0
2008-10-01 21:20:00,2.08347,2.08351,2.08313,2.08313,11000000.0
2008-10-01 21:21:00,2.08331,2.0835,2.08325,2.0835,10000000.0
2008-10-01 21:22:00,2.0843,2.08463,2.08415,2.08463,10000000.0
2008-10-01 21:23:00,2.08441,2.0846,2.08439,2.0846,7000000.0
2008-10-01 21:24:00,2.08482,2.08501,2.08478,2.08492,11000000.0
2008-10-01 21:25:00,2.08588,2.08673,2.08588,2.08673,7000000.0
2008-10-01 21:26:00,2.0869,2.08692,2.08561,2.08561,7000000.0
2008-10-01 21:27:00,2.08547,2.08638,2.08547,2.08638,7000000.0
2008-10-01 21:28:00,2.08655,2.08665,2.08637,2.08665,7000000.0
2008-10-01 21:29:00,2.08672,2.08672,2.08608,2.08608,8000000.0
2008-10-01 21:30:00,2.08589,2.08605,2.08589,2.08603,8000000.0
2008-10-01 21:31:00,2.086,2.08622,2.086,2.08605,8000000.0
2008-10-01 21:32:00,2.08614,2.08614,2.0859,2.0859,7000000.0
2008-10-01 21:33:00,2.08538,2.0854,2.08506,2.08536,11000000.0
2008-10-01 21:34:00,2.08535,2.08535,2.08391,2.08391,11000000.0
2008-10-01 21:35:00,2.08374,2.08422,2.08374,2.08422,11000000.0
2008-10-01 21:36:00,2.08421,2.0847,2.08421,2.08461,8000000.0
2008-10-01 21:37:00,2.08407,2.08417,2.08392,2.08396,8000000.0
2008-10-01 21:38:00,2.08384,2.08407,2.0838,2.08407,8000000.0
2008-10-01 21:39:00,2.08407,2.08441,2.08402,2.0844,9000000.0
2008-10-01 21:40:00,2.08394,2.08394,2.08351,2.08351,7000000.0
2008-10-01 21:41:00,2.08291,2.08317,2.08279,2.08316,9000000.0
2008-10-01 21:42:00,2.08327,2.0835,2.08321,2.0835,7000000.0
2008-10-01 21:43:00,2.0835,2.0835,2.08325,2.08339,11000000.0
2008-10-01 21:44:00,2.08339,2.08351,2.08329,2.0834,8000000.0
2008-10-01 21:45:00,2.08337,2.08351,2.0833,2.08337,10000000.0
2008-10-01 21:46:00,2.08347,2.0835,2.08336,2.0834,8000000.0
2008-10-01 21:47:00,2.08347,2.08347,2.08284,2.08284,8000000.0
2008-10-01 21:48:00,2.08281,2.08329,2.08271,2.08329,8000000.0
2008-10-01 21:49:00,2.08353,2.08357,2.08339,2.08343,8000000.0
2008-10-01 21:50:00,2.08371,2.08403,2.0837,2.08403,8000000.0
2008-10-01 21:51:00,2.08419,2.08423,2.08411,2.08417,7000000.0
2008-10-01 21:52:00,2.08413,2.08482,2.08412,2.08482,7000000.0
2008-10-01 21:53:00,2.08496,2.08511,2.08494,2.08511,7000000.0
2008-10-01 21:54:00,2.08518,2.08549,2.0851,2.08549,7000000.0
2008-10-01 21:55:00,2.08581,2.08593,2.08571,2.08571,7000000.0
2008-10-01 21:56:00,2.08551,2.08551,2.08494,2.08499,8000000.0
2008-10-01 21:57:00,2.08498,2.08498,2.08462,2.08474,7000000.0
2008-10-01 21:58:00,2.08466,2.08475,2.08458,2.08458,7000000.0
2008-10-01 21:59:00,2.08473,2.08493,2.08463,2.08463,8000000.0
2008-10-01 22:00:00,2.08449,2.08484,2.08447,2.08484,10000000.0
2008-10-01 22:01:00,2.08495,2.08495,2.08463,2.0848,9000000.0
2008-10-01 22:02:00,2.08534,2.08534,2.08506,2.08506,8000000.0
2008-10-01 22:03:00,2.08514,2.08518,2.08467,2.08467,11000000.0
2008-10-01 22:04:00,2.08415,2.08415,2.0839,2.08393,5000000.0
2008-10-01 22:05:00,2.08406,2.08409,2.08397,2.08409,10000000.0
2008-10-01 22:06:00,2.08409,2.08413,2.08399,2.08404,7000000.0
2008-10-01 22:07:00,2.08405,2.08405,2.08393,2.08393,8000000.0
2008-10-01 22:08:00,2.08412,2.08444,2.08412,2.08442,8000000.0
2008-10-01 22:09:00,2.08472,2.08526,2.08472,2.08522,9000000.0
2008-10-01 22:10:00,2.08486,2.08507,2.08486,2.08505,8000000.0
2008-10-01 22:11:00,2.08544,2.08591,2.08544,2.08587,9000000.0
2008-10-01 22:12:00,2.08556,2.08559,2.08546,2.08546,8000000.0
2008-10-01 22:13:00,2.08525,2.08537,2.0851,2.08528,7000000.0
2008-10-01 22:14:00,2.08497,2.08497,2.08481,2.08489,11000000.0
2008-10-01 22:15:00,2.08491,2.08542,2.0831,2.08536,8000000.0
2008-10-01 22:16:00,2.08532,2.08567,2.08517,2.08567,9000000.0
2008-10-01 22:17:00,2.0858,2.08606,2.08577,2.08606,7000000.0
2008-10-01 22:18:00,2.0858,2.08589,2.08572,2.08579,8000000.0
2008-10-01 22:19:00,2.08583,2.08583,2.08566,2.08572,7000000.0
2008-10-01 22:20:00,2.0858,2.08602,2.0858,2.08602,7000000.0
2008-10-01 22:21:00,2.08608,2.08624,2.08608,2.0861,9000000.0
2008-10-01 22:22:00,2.08623,2.08625,2.08609,2.08612,7000000.0
2008-10-01 22:23:00,2.08624,2.08644,2.08624,2.08643,9000000.0
2008-10-01 22:24:00,2.08604,2.08671,2.08604,2.08671,7000000.0
2008-10-01 22:25:00,2.08663,2.08663,2.0861,2.0861,8000000.0
2008-10-01 22:26:00,2.08628,2.08661,2.08628,2.08661,9000000.0
2008-10-01 22:27:00,2.08667,2.08682,2.08667,2.08677,8000000.0
2008-10-01 22:28:00,2.08676,2.08676,2.08638,2.08644,8000000.0
2008-10-01 22:29:00,2.08638,2.0865,2.08638,2.08645,10000000.0
2008-10-01 22:30:00,2.08654,2.08654,2.08621,2.08628,7000000.0
2008-10-01 22:31:00,2.08611,2.08628,2.08611,2.08618,9000000.0
2008-10-01 22:32:00,2.08592,2.08615,2.0858,2.0858,8000000.0
2008-10-01 22:33:00,2.08607,2.08607,2.08586,2.08588,7000000.0
2008-10-01 22:34:00,2.08547,2.08549,2.08524,2.08524,7000000.0
2008-10-01 22:35:00,2.0853,2.08563,2.085,2.08563,8000000.0
2008-10-01 22:36:00,2.08603,2.08744,2.08603,2.08744,10000000.0
2008-10-01 22:37:00,2.08754,2.08771,2.08753,2.08753,7000000.0
2008-10-01 22:38:00,2.0875,2.0875,2.08728,2.08728,8000000.0
2008-10-01 22:39:00,2.08717,2.08717,2.08699,2.08701,9000000.0
2008-10-01 22:40:00,2.08697,2.08697,2.08676,2.08694,7000000.0
2008-10-01 22:41:00,2.08714,2.08728,2.08712,2.08726,8000000.0
2008-10-01 22:42:00,2.08735,2.08743,2.08727,2.08735,7000000.0
2008-10-01 22:43:00,2.08747,2.08756,2.0874,2.08751,7000000.0
2008-10-01 22:44:00,2.08696,2.08696,2.08646,2.08646,7000000.0
2008-10-01 22:45:00,2.08627,2.08637,2.08613,2.08633,7000000.0
2008-10-01 22:46:00,2.08645,2.08657,2.08641,2.0865,8000000.0
2008-10-01 22:47:00,2.08652,2.08663,2.08646,2.08654,11000000.0
2008-10-01 22:48:00,2.08664,2.08675,2.0865,2.08675,8000000.0
2008-10-01 22:49:00,2.08654,2.08663,2.08644,2.08652,7000000.0
2008-10-01 22:50:00,2.08664,2.08687,2.08652,2.08662,7000000.0
2008-10-01 22:51:00,2.08612,2.08635,2.0861,2.08635,10000000.0
2008-10-01 22:52:00,2.08628,2.08628,2.08597,2.08598,8000000.0
2008-10-01 22:53:00,2.0859,2.08605,2.08583,2.08583,7000000.0
2008-10-01 22:54:00,2.08644,2.0878,2.08644,2.08743,8000000.0
2008-10-01 22:55:00,2.08797,2.08797,2.08765,2.08765,7000000.0
2008-10-01 22:56:00,2.08787,2.08804,2.08787,2.08792,7000000.0
2008-10-01 22:57:00,2.08815,2.08815,2.08787,2.0881,7000000.0
2008-10-01 22:58:00,2.08807,2.08807,2.08772,2.08792,9000000.0
2008-10-01 22:59:00,2.08781,2.088,2.08781,2.08783,7000000.0
2008-10-01 23:00:00,2.08784,2.08784,2.08767,2.08767,8000000.0
2008-10-01 23:01:00,2.0875,2.08785,2.08748,2.08785,8000000.0
2008-10-01 23:02:00,2.0873,2.0873,2.08597,2.08597,8000000.0
2008-10-01 23:03:00,2.08682,2.08685,2.08673,2.08682,7000000.0
2008-10-01 23:04:00,2.08684,2.08689,2.08657,2.08657,8000000.0
2008-10-01 23:05:00,2.08629,2.08696,2.08629,2.08696,8000000.0
2008-10-01 23:06:00,2.08657,2.08692,2.08647,2.08647,9000000.0
2008-10-01 23:07:00,2.08633,2.08633,2.0859,2.0859,10000000.0
2008-10-01 23:08:00,2.08567,2.08567,2.08527,2.08527,7000000.0
2008-10-01 23:09:00,2.08565,2.08685,2.08559,2.08685,9000000.0
2008-10-01 23:10:00,2.08767,2.08767,2.08734,2.0875,11000000.0
2008-10-01 23:11:00,2.0867,2.08714,2.0867,2.08714,7000000.0
2008-10-01 23:12:00,2.08718,2.08761,2.08718,2.08761,7000000.0
2008-10-01 23:13:00,2.08769,2.08769,2.08714,2.08716,7000000.0
2008-10-01 23:14:00,2.08727,2.08748,2.08722,2.08748,11000000.0
2008-10-01 23:15:00,2.08762,2.08786,2.08735,2.08735,9000000.0
2008-10-01 23:16:00,2.08718,2.08733,2.08679,2.08697,11000000.0
2008-10-01 23:17:00,2.08659,2.08665,2.08572,2.08596,7000000.0
2008-10-01 23:18:00,2.08626,2.08644,2.08626,2.08644,8000000.0
2008-10-01 23:19:00,2.08639,2.08659,2.08622,2.08659,7000000.0
2008-10-01 23:20:00,2.08721,2.08744,2.08668,2.08668,9000000.0
2008-10-01 23:21:00,2.0864,2.0864,2.08617,2.0862,9000000.0
2008-10-01 23:22:00,2.0862,2.0862,2.08519,2.08519,5000000.0
2008-10-01 23:23:00,2.08516,2.08582,2.08516,2.08582,8000000.0
2008-10-01 23:24:00,2.08618,2.08632,2.08578,2.08578,7000000.0
2008-10-01 23:25:00,2.08613,2.08663,2.08613,2.08663,7000000.0
2008-10-01 23:26:00,2.0861,2.08612,2.08593,2.08612,8000000.0
2008-10-01 23:27:00,2.08639,2.08674,2.085,2.085,8000000.0
2008-10-01 23:28:00,2.0843,2.08627,2.08367,2.08627,10000000.0
2008-10-01 23:29:00,2.08648,2.08648,2.08466,2.08578,9000000.0
2008-10-01 23:30:00,2.08539,2.08543,2.08525,2.08537,8000000.0
2008-10-01 23:31:00,2.08542,2.08585,2.08542,2.08583,7000000.0
2008-10-01 23:32:00,2.08608,2.08627,2.08608,2.08609,8000000.0
2008-10-01 23:33:00,2.08592,2.08599,2.08559,2.08575,7000000.0
2008-10-01 23:34:00,2.08592,2.08615,2.08592,2.08615,11000000.0
2008-10-01 23:35:00,2.08466,2.0848,2.08437,2.0848,9000000.0
2008-10-01 23:36:00,2.08533,2.08533,2.08484,2.08491,7000000.0
2008-10-01 23:37:00,2.08474,2.08492,2.08447,2.08492,9000000.0
2008-10-01 23:38:00,2.08486,2.085,2.08468,2.08468,8000000.0
2008-10-01 23:39:00,2.08467,2.08467,2.08433,2.08448,10000000.0
2008-10-01 23:40:00,2.08444,2.08444,2.08363,2.08363,7000000.0
2008-10-01 23:41:00,2.08358,2.08465,2.0832,2.0832,11000000.0
2008-10-01 23:42:00,2.08311,2.08389,2.08311,2.08386,8000000.0
2008-10-01 23:43:00,2.08392,2.08405,2.08391,2.08401,7000000.0
2008-10-01 23:44:00,2.08405,2.08418,2.08405,2.08409,7000000.0
2008-10-01 23:45:00,2.08429,2.08451,2.08369,2.08369,7000000.0
2008-10-01 23:46:00,2.08302,2.08342,2.08302,2.08342,8000000.0
2008-10-01 23:47:00,2.08357,2.08361,2.08295,2.08331,8000000.0
2008-10-01 23:48:00,2.08329,2.08375,2.08317,2.08369,7000000.0
2008-10-01 23:49:00,2.08363,2.08363,2.08229,2.08229,10000000.0
2008-10-01 23:50:00,2.08137,2.08155,2.08091,2.08124,8000000.0
2008-10-01 23:51:00,2.08166,2.0821,2.08166,2.082,7000000.0
2008-10-01 23:52:00,2.08136,2.08166,2.08136,2.08166,11000000.0
2008-10-01 23:53:00,2.08146,2.08155,2.08107,2.08155,8000000.0
2008-10-01 23:54:00,2.07986,2.08262,2.07986,2.08173,9000000.0
2008-10-01 23:55:00,2.08156,2.08169,2.0814,2.08152,10000000.0
2008-10-01 23:56:00,2.08139,2.08148,2.08073,2.08073,8000000.0
2008-10-01 23:57:00,2.08136,2.08156,2.08131,2.08156,8000000.0
2008-10-01 23:58:00,2.08153,2.08194,2.08143,2.08163,7000000.0
2008-10-01 23:59:00,2.08124,2.0815,2.08123,2.08145,9000000.0
2008-10-02 00:00:00,2.08169,2.08192,2.08153,2.08153,7000000.0
2008-10-02 00:01:00,2.08135,2.0814,2.08132,2.08132,8000000.0
2008-10-02 00:02:00,2.08139,2.08139,2.08113,2.08115,8000000.0
2008-10-02 00:03:00,2.08135,2.08171,2.08135,2.08136,10000000.0
2008-10-02 00:04:00,2.08132,2.08132,2.08072,2.08072,7000000.0
2008-10-02 00:05:00,2.08174,2.08174,2.08162,2.08164,11000000.0
2008-10-02 00:06:00,2.08188,2.08214,2.08188,2.08214,10000000.0
2008-10-02 00:07:00,2.08237,2.08262,2.08237,2.08262,8000000.0
2008-10-02 00:08:00,2.08254,2.08268,2.08248,2.08268,9000000.0
2008-10-02 00:09:00,2.08261,2.08261,2.08236,2.08243,7000000.0
2008-10-02 00:10:00,2.08237,2.08237,2.07919,2.07919,8000000.0
2008-10-02 00:11:00,2.07883,2.07936,2.07883,2.07916,11000000.0
2008-10-02 00:12:00,2.0795,2.07983,2.0795,2.07983,7000000.0
2008-10-02 00:13:00,2.0797,2.0797,2.07875,2.07942,8000000.0
2008-10-02 00:14:00,2.07965,2.07989,2.07964,2.07989,8000000.0
2008-10-02 00:15:00,2.08032,2.08032,2.08003,2.0802,8000000.0
2008-10-02 00:16:00,2.08045,2.08083,2.08045,2.08072,7000000.0
2008-10-02 00:17:00,2.0804,2.08061,2.08038,2.08053,9000000.0
2008-10-02 00:18:00,2.08081,2.08118,2.08081,2.08118,10000000.0
2008-10-02 00:19:00,2.08098,2.08098,2.08071,2.08092,11000000.0
2008-10-02 00:20:00,2.08083,2.08083,2.08047,2.08047,8000000.0
2008-10-02 00:21:00,2.08048,2.08066,2.08031,2.08055,7000000.0
2008-10-02 00:22:00,2.0806,2.0806,2.08025,2.08025,9000000.0
2008-10-02 00:23:00,2.08025,2.08059,2.08025,2.08059,8000000.0
2008-10-02 00:24:00,2.08067,2.08067,2.08046,2.08056,10000000.0
2008-10-02 00:25:00,2.08057,2.08083,2.08057,2.08074,9000000.0
2008-10-02 00:26:00,2.0809,2.08092,2.08082,2.08082,7000000.0
2008-10-02 00:27:00,2.08074,2.08077,2.08041,2.08041,9000000.0
2008-10-02 00:28:00,2.08047,2.08047,2.08011,2.08011,9000000.0
2008-10-02 00:29:00,2.08003,2.08028,2.08003,2.08025,8000000.0
2008-10-02 00:30:00,2.08003,2.08016,2.07988,2.08016,11000000.0
2008-10-02 00:31:00,2.08044,2.08078,2.08043,2.08068,8000000.0
2008-10-02 00:32:00,2.08149,2.08208,2.08131,2.08208,8000000.0
2008-10-02 00:33:00,2.08217,2.08235,2.08207,2.08207,7000000.0
2008-10-02 00:34:00,2.08218,2.08241,2.08212,2.08241,8000000.0
2008-10-02 00:35:00,2.08285,2.08293,2.08249,2.08293,10000000.0
2008-10-02 00:36:00,2.08236,2.08236,2.08209,2.08229,7000000.0
2008-10-02 00:37:00,2.08277,2.0828,2.08268,2.08269,8000000.0
2008-10-02 00:38:00,2.0825,2.0825,2.08208,2.08232,7000000.0
2008-10-02 00:39:00,2.0823,2.08251,2.08217,2.0825,10000000.0
2008-10-02 00:40:00,2.08235,2.08235,2.08158,2.08158,7000000.0
2008-10-02 00:41:00,2.08155,2.08156,2.08126,2.08156,10000000.0
2008-10-02 00:42:00,2.08175,2.08182,2.08125,2.08172,11000000.0
2008-10-02 00:43:00,2.0821,2.08228,2.08131,2.08131,8000000.0
2008-10-02 00:44:00,2.08119,2.08119,2.08086,2.08113,7000000.0
2008-10-02 00:45:00,2.08108,2.08117,2.08108,2.08117,8000000.0
2008-10-02 00:46:00,2.08184,2.08193,2.08164,2.08175,11000000.0
2008-10-02 00:47:00,2.08125,2.08126,2.08109,2.08109,7000000.0
2008-10-02 00:48:00,2.08105,2.08105,2.08083,2.08102,10000000.0
2008-10-02 00:49:00,2.08112,2.08131,2.08098,2.08098,10000000.0
2008-10-02 00:50:00,2.08086,2.08086,2.08064,2.08064,8000000.0
2008-10-02 00:51:00,2.07995,2.07996,2.07964,2.07964,7000000.0
2008-10-02 00:52:00,2.07991,2.08,2.07989,2.07997,8000000.0
2008-10-02 00:53:00,2.07994,2.0801,2.07971,2.08004,10000000.0
2008-10-02 00:54:00,2.08034,2.0804,2.08017,2.08019,8000000.0
2008-10-02 00:55:00,2.08015,2.08015,2.08003,2.08005,7000000.0
2008-10-02 00:56:00,2.07996,2.08066,2.07996,2.08066,7000000.0
2008-10-02 00:57:00,2.0803,2.08048,2.0803,2.08038,8000000.0
2008-10-02 00:58:00,2.08051,2.08074,2.0805,2.08059,8000000.0
2008-10-02 00:59:00,2.08057,2.0807,2.08057,2.08065,7000000.0
2008-10-02 01:00:00,2.08071,2.08084,2.0806,2.0806,9000000.0
2008-10-02 01:01:00,2.08077,2.08082,2.08058,2.08082,7000000.0
2008-10-02 01:02:00,2.08125,2.08125,2.08103,2.08123,8000000.0
2008-10-02 01:03:00,2.08078,2.08131,2.08078,2.08131,10000000.0
2008-10-02 01:04:00,2.08135,2.08222,2.08135,2.08222,8000000.0
2008-10-02 01:05:00,2.0829,2.08296,2.08247,2.08247,7000000.0
2008-10-02 01:06:00,2.08258,2.08261,2.08255,2.08255,8000000.0
2008-10-02 01:07:00,2.08222,2.08222,2.08163,2.08163,7000000.0
2008-10-02 01:08:00,2.08169,2.08184,2.08152,2.08184,8000000.0
2008-10-02 01:09:00,2.08198,2.08207,2.08191,2.08191,7000000.0
2008-10-02 01:10:00,2.08203,2.08204,2.08171,2.08171,11000000.0
2008-10-02 01:11:00,2.08122,2.08122,2.0807,2.0807,11000000.0
2008-10-02 01:12:00,2.0807,2.0807,2.08026,2.08033,11000000.0
2008-10-02 01:13:00,2.08029,2.08029,2.07973,2.07973,7000000.0
2008-10-02 01:14:00,2.0804,2.08068,2.08037,2.08048,8000000.0
2008-10-02 01:15:00,2.08123,2.08123,2.08081,2.08084,7000000.0
2008-10-02 01:16:00,2.08069,2.08128,2.08069,2.08128,9000000.0
2008-10-02 01:17:00,2.08157,2.08225,2.08157,2.08225,8000000.0
2008-10-02 01:18:00,2.08247,2.08255,2.08238,2.08251,8000000.0
2008-10-02 01:19:00,2.08246,2.08258,2.08205,2.08205,7000000.0
2008-10-02 01:20:00,2.08149,2.08149,2.08098,2.08116,8000000.0
2008-10-02 01:21:00,2.08069,2.08091,2.08069,2.08081,7000000.0
2008-10-02 01:22:00,2.08085,2.08109,2.08082,2.08109,7000000.0
2008-10-02 01:23:00,2.08092,2.08258,2.08092,2.08258,7000000.0
2008-10-02 01:24:00,2.08279,2.08281,2.0824,2.0824,11000000.0
2008-10-02 01:25:00,2.08237,2.08254,2.08235,2.08247,7000000.0
2008-10-02 01:26:00,2.0824,2.0824,2.08202,2.08202,8000000.0
2008-10-02 01:27:00,2.082,2.082,2.08135,2.08135,7000000.0
2008-10-02 01:28:00,2.08108,2.0812,2.08103,2.0812,8000000.0
2008-10-02 01:29:00,2.08119,2.08139,2.08119,2.08138,10000000.0
2008-10-02 01:30:00,2.08099,2.08107,2.08064,2.08075,7000000.0
2008-10-02 01:31:00,2.0807,2.08075,2.08009,2.08062,7000000.0
2008-10-02 01:32:00,2.08045,2.08045,2.08007,2.0804,9000000.0
2008-10-02 01:33:00,2.08168,2.08168,2.08126,2.08126,7000000.0
2008-10-02 01:34:00,2.08108,2.08123,2.08107,2.08115,11000000.0
2008-10-02 01:35:00,2.08118,2.08124,2.08111,2.08124,8000000.0
2008-10-02 01:36:00,2.08128,2.08128,2.08007,2.08029,10000000.0
2008-10-02 01:37:00,2.08068,2.08068,2.0803,2.08068,8000000.0
2008-10-02 01:38:00,2.08124,2.08128,2.08114,2.08123,7000000.0
2008-10-02 01:39:00,2.08128,2.0815,2.08126,2.0815,9000000.0
2008-10-02 01:40:00,2.08164,2.08217,2.08145,2.08217,11000000.0
2008-10-02 01:41:00,2.08214,2.0823,2.08214,2.08216,5000000.0
2008-10-02 01:42:00,2.08213,2.08213,2.08182,2.08205,9000000.0
2008-10-02 01:43:00,2.08196,2.08208,2.08193,2.08196,9000000.0
2008-10-02 01:44:00,2.08124,2.08128,2.08079,2.08081,8000000.0
2008-10-02 01:45:00,2.08196,2.08197,2.08179,2.08179,7000000.0
2008-10-02 01:46:00,2.0817,2.08171,2.07987,2.07992,7000000.0
2008-10-02 01:47:00,2.07955,2.08047,2.07937,2.08047,7000000.0
2008-10-02 01:48:00,2.08012,2.08024,2.08001,2.08019,8000000.0
2008-10-02 01:49:00,2.08102,2.08103,2.08074,2.08078,8000000.0
2008-10-02 01:50:00,2.07956,2.07956,2.07874,2.07874,7000000.0
2008-10-02 01:51:00,2.08057,2.08057,2.07909,2.07909,10000000.0
2008-10-02 01:52:00,2.0789,2.0789,2.07851,2.07857,8000000.0
2008-10-02 01:53:00,2.07858,2.07962,2.07858,2.07962,8000000.0
2008-10-02 01:54:00,2.07993,2.08008,2.07932,2.07932,10000000.0
2008-10-02 01:55:00,2.07932,2.07932,2.07798,2.07798,9000000.0
2008-10-02 01:56:00,2.07801,2.07801,2.07582,2.07799,10000000.0
2008-10-02 01:57:00,2.07819,2.07873,2.07819,2.07873,9000000.0
2008-10-02 01:58:00,2.07874,2.07878,2.0785,2.07871,8000000.0
2008-10-02 01:59:00,2.07909,2.07939,2.07894,2.07939,11000000.0
2008-10-02 02:00:00,2.07917,2.07917,2.07739,2.07739,8000000.0
2008-10-02 02:01:00,2.07614,2.07641,2.07614,2.07622,10000000.0
2008-10-02 02:02:00,2.07571,2.07571,2.07382,2.07382,13000000.0
2008-10-02 02:03:00,2.07353,2.07614,2.07353,2.07614,17000000.0
2008-10-02 02:04:00,2.07613,2.07661,2.07577,2.07661,12000000.0
2008-10-02 02:05:00,2.07682,2.07682,2.07644,2.07644,9000000.0
2008-10-02 02:06:00,2.07609,2.07609,2.07581,2.07581,7000000.0
2008-10-02 02:07:00,2.07623,2.07646,2.07583,2.07646,13000000.0
2008-10-02 02:08:00,2.07621,2.07636,2.07608,2.07622,16000000.0
2008-10-02 02:09:00,2.07633,2.07686,2.07633,2.07654,10000000.0
2008-10-02 02:10:00,2.07807,2.08214,2.07807,2.08214,8000000.0
2008-10-02 02:11:00,2.08272,2.08321,2.08272,2.08308,7000000.0
2008-10-02 02:12:00,2.08313,2.08344,2.08301,2.08301,14000000.0
2008-10-02 02:13:00,2.08217,2.08237,2.08206,2.08234,7000000.0
2008-10-02 02:14:00,2.08192,2.08199,2.08164,2.08184,7000000.0
2008-10-02 02:15:00,2.08201,2.08204,2.08172,2.08172,7000000.0
2008-10-02 02:16:00,2.08151,2.08193,2.08147,2.08193,8000000.0
2008-10-02 02:17:00,2.08224,2.08267,2.08167,2.08167,7000000.0
2008-10-02 02:18:00,2.08138,2.08158,2.0808,2.0808,11000000.0
2008-10-02 02:19:00,2.08053,2.08053,2.08014,2.08028,7000000.0
2008-10-02 02:20:00,2.07997,2.0802,2.07988,2.08013,12000000.0
2008-10-02 02:21:00,2.08084,2.08102,2.08077,2.08078,12000000.0
2008-10-02 02:22:00,2.08094,2.08108,2.08083,2.08098,7000000.0
2008-10-02 02:23:00,2.08094,2.08098,2.08063,2.08063,9000000.0
2008-10-02 02:24:00,2.08068,2.08103,2.08068,2.08085,8000000.0
2008-10-02 02:25:00,2.08075,2.08075,2.07959,2.07959,16000000.0
2008-10-02 02:26:00,2.07971,2.0799,2.07962,2.0799,20000000.0
2008-10-02 02:27:00,2.07963,2.07967,2.07944,2.07967,18000000.0
2008-10-02 02:28:00,2.07982,2.08014,2.07976,2.08014,10000000.0
2008-10-02 02:29:00,2.08005,2.08015,2.08003,2.08015,10000000.0
2008-10-02 02:30:00,2.08039,2.08039,2.07993,2.08036,10000000.0
2008-10-02 02:31:00,2.08037,2.08037,2.07977,2.07977,9000000.0
2008-10-02 02:32:00,2.07998,2.08053,2.07995,2.08053,15000000.0
2008-10-02 02:33:00,2.08046,2.08046,2.07969,2.07969,14000000.0
2008-10-02 02:34:00,2.07966,2.08023,2.07966,2.08023,9000000.0
2008-10-02 02:35:00,2.08038,2.08046,2.08035,2.08035,7000000.0
2008-10-02 02:36:00,2.08032,2.08032,2.07981,2.08014,11000000.0
2008-10-02 02:37:00,2.08048,2.08095,2.08048,2.08086,7000000.0
2008-10-02 02:38:00,2.0819,2.08264,2.0819,2.08264,7000000.0
2008-10-02 02:39:00,2.08198,2.08198,2.08137,2.08137,13000000.0
2008-10-02 02:40:00,2.08126,2.08126,2.08107,2.0811,11000000.0
2008-10-02 02:41:00,2.081,2.08108,2.08085,2.08085,8000000.0
2008-10-02 02:42:00,2.08075,2.08079,2.08015,2.08015,10000000.0
2008-10-02 02:43:00,2.08072,2.08099,2.08071,2.08099,8000000.0
2008-10-02 02:44:00,2.08083,2.08095,2.08082,2.08087,10000000.0
2008-10-02 02:45:00,2.08035,2.08119,2.08031,2.0808,10000000.0
2008-10-02 02:46:00,2.08014,2.08014,2.07946,2.07946,10000000.0
2008-10-02 02:47:00,2.07964,2.08073,2.07964,2.08073,8000000.0
2008-10-02 02:48:00,2.08099,2.08172,2.08099,2.08172,11000000.0
2008-10-02 02:49:00,2.08023,2.08023,2.07957,2.08021,10000000.0
2008-10-02 02:50:00,2.07999,2.07999,2.07923,2.07966,5000000.0
2008-10-02 02:51:00,2.08024,2.08024,2.07986,2.07991,10000000.0
2008-10-02 02:52:00,2.0799,2.0799,2.07914,2.0794,10000000.0
2008-10-02 02:53:00,2.07941,2.07941,2.07846,2.07846,8000000.0
2008-10-02 02:54:00,2.07778,2.07883,2.07778,2.07873,7000000.0
2008-10-02 02:55:00,2.07855,2.07883,2.07717,2.07717,8000000.0
2008-10-02 02:56:00,2.07712,2.07739,2.07709,2.07739,7000000.0
2008-10-02 02:57:00,2.0778,2.07809,2.07778,2.07778,8000000.0
2008-10-02 02:58:00,2.07777,2.07793,2.07763,2.07791,12000000.0
2008-10-02 02:59:00,2.07786,2.07811,2.07773,2.07811,19000000.0
2008-10-02 03:00:00,2.07917,2.07936,2.07904,2.07936,7000000.0
2008-10-02 03:01:00,2.07973,2.07973,2.07958,2.07958,10000000.0
2008-10-02 03:02:00,2.07955,2.07955,2.07869,2.07869,7000000.0
2008-10-02 03:03:00,2.07885,2.07912,2.07881,2.07886,11000000.0
2008-10-02 03:04:00,2.07867,2.07867,2.0779,2.0779,7000000.0
2008-10-02 03:05:00,2.07773,2.07875,2.07763,2.07875,10000000.0
2008-10-02 03:06:00,2.07885,2.07911,2.07878,2.07878,11000000.0
2008-10-02 03:07:00,2.07872,2.07898,2.07872,2.07898,7000000.0
2008-10-02 03:08:00,2.07898,2.07909,2.07881,2.07909,8000000.0
2008-10-02 03:09:00,2.07923,2.07934,2.0787,2.0787,10000000.0
2008-10-02 03:10:00,2.07863,2.07863,2.07797,2.0783,10000000.0
2008-10-02 03:11:00,2.07781,2.07799,2.07752,2.07799,8000000.0
2008-10-02 03:12:00,2.07821,2.07887,2.07821,2.07887,7000000.0
2008-10-02 03:13:00,2.07864,2.07864,2.07802,2.07817,10000000.0
2008-10-02 03:14:00,2.07638,2.07883,2.07638,2.07883,16000000.0
2008-10-02 03:15:00,2.07876,2.07876,2.07813,2.07854,11000000.0
2008-10-02 03:16:00,2.07811,2.07811,2.07796,2.07811,5000000.0
2008-10-02 03:17:00,2.07797,2.07797,2.07774,2.07778,8000000.0
2008-10-02 03:18:00,2.07748,2.07748,2.07693,2.07693,10000000.0
2008-10-02 03:19:00,2.07678,2.07775,2.07666,2.07775,7000000.0
2008-10-02 03:20:00,2.07772,2.07777,2.07702,2.07777,7000000.0
2008-10-02 03:21:00,2.07794,2.07801,2.07662,2.07662,7000000.0
2008-10-02 03:22:00,2.07561,2.07568,2.07348,2.07348,8000000.0
2008-10-02 03:23:00,2.0758,2.07617,2.0758,2.07613,9000000.0
2008-10-02 03:24:00,2.07632,2.0767,2.07632,2.07663,7000000.0
2008-10-02 03:25:00,2.07665,2.07665,2.07539,2.07539,23000000.0
2008-10-02 03:26:00,2.07608,2.07611,2.07587,2.07587,9000000.0
2008-10-02 03:27:00,2.07547,2.07556,2.07536,2.07552,7000000.0
2008-10-02 03:28:00,2.0756,2.07601,2.0756,2.07601,7000000.0
2008-10-02 03:29:00,2.07619,2.07619,2.07586,2.07586,8000000.0
2008-10-02 03:30:00,2.07487,2.07487,2.07343,2.07348,10000000.0
2008-10-02 03:31:00,2.07423,2.07467,2.07423,2.07462,8000000.0
2008-10-02 03:32:00,2.07506,2.07509,2.07504,2.07509,10000000.0
2008-10-02 03:33:00,2.07528,2.07567,2.07506,2.07567,7000000.0
2008-10-02 03:34:00,2.07613,2.07749,2.07613,2.07749,11000000.0
2008-10-02 03:35:00,2.07818,2.07831,2.0779,2.0779,8000000.0
2008-10-02 03:36:00,2.07738,2.07764,2.07708,2.07721,8000000.0
2008-10-02 03:37:00,2.07712,2.07739,2.07712,2.07734,8000000.0
2008-10-02 03:38:00,2.07759,2.0777,2.07751,2.0777,8000000.0
2008-10-02 03:39:00,2.0776,2.07813,2.0776,2.07784,10000000.0
2008-10-02 03:40:00,2.07793,2.0781,2.07734,2.07734,10000000.0
2008-10-02 03:41:00,2.07705,2.07756,2.07705,2.07756,8000000.0
2008-10-02 03:42:00,2.07756,2.07756,2.07714,2.07742,7000000.0
2008-10-02 03:43:00,2.07736,2.07736,2.07723,2.07725,9000000.0
2008-10-02 03:44:00,2.07771,2.07897,2.07771,2.07873,9000000.0
2008-10-02 03:45:00,2.07928,2.07932,2.07867,2.07867,7000000.0
2008-10-02 03:46:00,2.07898,2.07898,2.07874,2.07887,8000000.0
2008-10-02 03:47:00,2.07937,2.07956,2.07915,2.0794,9000000.0
2008-10-02 03:48:00,2.07882,2.07927,2.07862,2.07862,10000000.0
2008-10-02 03:49:00,2.07861,2.07933,2.07861,2.07933,23000000.0
2008-10-02 03:50:00,2.07921,2.07999,2.07897,2.07989,7000000.0
2008-10-02 03:51:00,2.07969,2.07982,2.07956,2.07976,8000000.0
2008-10-02 03:52:00,2.07987,2.07987,2.07946,2.07967,9000000.0
2008-10-02 03:53:00,2.0792,2.0797,2.07845,2.0797,8000000.0
2008-10-02 03:54:00,2.08005,2.08076,2.08005,2.08076,9000000.0
2008-10-02 03:55:00,2.08033,2.08062,2.08025,2.08062,10000000.0
2008-10-02 03:56:00,2.07924,2.07924,2.07832,2.07832,12000000.0
2008-10-02 03:57:00,2.07816,2.07853,2.07816,2.07853,9000000.0
2008-10-02 03:58:00,2.0785,2.07865,2.07805,2.07805,8000000.0
2008-10-02 03:59:00,2.07789,2.07886,2.07789,2.07886,7000000.0
2008-10-02 04:00:00,2.07862,2.07864,2.07819,2.07821,18000000.0
2008-10-02 04:01:00,2.07803,2.07828,2.07803,2.07821,8000000.0
2008-10-02 04:02:00,2.07775,2.07821,2.07775,2.07819,25000000.0
2008-10-02 04:03:00,2.0782,2.07849,2.07807,2.07807,12000000.0
2008-10-02 04:04:00,2.07845,2.07845,2.07771,2.07771,9000000.0
2008-10-02 04:05:00,2.07802,2.07819,2.07777,2.07777,7000000.0
2008-10-02 04:06:00,2.07793,2.07853,2.07793,2.07847,11000000.0
2008-10-02 04:07:00,2.07849,2.07849,2.07758,2.07758,7000000.0
2008-10-02 04:08:00,2.07688,2.07691,2.07661,2.07673,10000000.0
2008-10-02 04:09:00,2.07692,2.07711,2.07605,2.07605,8000000.0
2008-10-02 04:10:00,2.07627,2.07676,2.07627,2.07676,9000000.0
2008-10-02 04:11:00,2.07683,2.07683,2.07556,2.07556,7000000.0
2008-10-02 04:12:00,2.07574,2.07625,2.07574,2.07576,11000000.0
2008-10-02 04:13:00,2.0757,2.0757,2.07524,2.07536,8000000.0
2008-10-02 04:14:00,2.07546,2.07573,2.07546,2.07556,7000000.0
2008-10-02 04:15:00,2.0758,2.07638,2.0758,2.07638,8000000.0
2008-10-02 04:16:00,2.07673,2.07705,2.07673,2.07705,8000000.0
2008-10-02 04:17:00,2.07751,2.07751,2.07716,2.07716,19000000.0
2008-10-02 04:18:00,2.07717,2.07728,2.0771,2.07728,8000000.0
2008-10-02 04:19:00,2.07567,2.07603,2.07523,2.07603,21000000.0
2008-10-02 04:20:00,2.07615,2.07632,2.07606,2.07619,11000000.0
2008-10-02 04:21:00,2.07593,2.07619,2.07587,2.07614,7000000.0
2008-10-02 04:22:00,2.07659,2.07701,2.07638,2.077,8000000.0
2008-10-02 04:23:00,2.07718,2.07731,2.07711,2.07718,9000000.0
2008-10-02 04:24:00,2.07757,2.07794,2.07732,2.07794,12000000.0
2008-10-02 04:25:00,2.07744,2.07744,2.07693,2.07704,9000000.0
2008-10-02 04:26:00,2.07701,2.0772,2.07701,2.0772,8000000.0
2008-10-02 04:27:00,2.07719,2.07736,2.07701,2.07701,9000000.0
2008-10-02 04:28:00,2.0767,2.0767,2.07618,2.07626,14000000.0
2008-10-02 04:29:00,2.07683,2.07706,2.07681,2.07681,16000000.0
2008-10-02 04:30:00,2.0764,2.0764,2.07619,2.07619,25000000.0
2008-10-02 04:31:00,2.07608,2.07608,2.07578,2.07578,8000000.0
2008-10-02 04:32:00,2.07567,2.07574,2.07554,2.07565,8000000.0
2008-10-02 04:33:00,2.07585,2.07618,2.07585,2.07618,10000000.0
2008-10-02 04:34:00,2.07658,2.07683,2.07646,2.07646,10000000.0
2008-10-02 04:35:00,2.0771,2.07757,2.0771,2.07745,9000000.0
2008-10-02 04:36:00,2.07761,2.07761,2.07755,2.07759,7000000.0
2008-10-02 04:37:00,2.07722,2.07764,2.07722,2.0776,7000000.0
2008-10-02 04:38:00,2.07767,2.07861,2.07767,2.07815,10000000.0
2008-10-02 04:39:00,2.07746,2.07746,2.07725,2.07729,8000000.0
2008-10-02 04:40:00,2.07621,2.07743,2.07608,2.07608,11000000.0
2008-10-02 04:41:00,2.0764,2.07659,2.07635,2.07642,9000000.0
2008-10-02 04:42:00,2.07638,2.07655,2.07638,2.07655,11000000.0
2008-10-02 04:43:00,2.07667,2.07667,2.07629,2.07647,9000000.0
2008-10-02 04:44:00,2.07608,2.07652,2.07607,2.07652,8000000.0
2008-10-02 04:45:00,2.07676,2.0773,2.07676,2.07695,9000000.0
2008-10-02 04:46:00,2.07665,2.07684,2.07665,2.07677,7000000.0
2008-10-02 04:47:00,2.07731,2.07754,2.07701,2.07754,8000000.0
2008-10-02 04:48:00,2.07792,2.07835,2.07792,2.07835,7000000.0
2008-10-02 04:49:00,2.07843,2.07856,2.07839,2.07843,8000000.0
2008-10-02 04:50:00,2.07832,2.07848,2.07832,2.07842,7000000.0
2008-10-02 04:51:00,2.07832,2.07841,2.07819,2.07841,15000000.0
2008-10-02 04:52:00,2.07824,2.07839,2.07811,2.0782,9000000.0
2008-10-02 04:53:00,2.07818,2.07818,2.07762,2.07762,8000000.0
2008-10-02 04:54:00,2.07742,2.07742,2.07677,2.07709,11000000.0
2008-10-02 04:55:00,2.07664,2.07684,2.07664,2.07683,11000000.0
2008-10-02 04:56:00,2.07719,2.07753,2.07719,2.07747,12000000.0
2008-10-02 04:57:00,2.07762,2.07805,2.07759,2.078,8000000.0
2008-10-02 04:58:00,2.07829,2.0787,2.07829,2.0787,9000000.0
2008-10-02 04:59:00,2.07895,2.07895,2.07836,2.07836,12000000.0
2008-10-02 05:00:00,2.07815,2.07838,2.07815,2.07838,9000000.0
2008-10-02 05:01:00,2.07804,2.07804,2.07739,2.0775,7000000.0
2008-10-02 05:02:00,2.0782,2.07845,2.07752,2.07752,7000000.0
2008-10-02 05:03:00,2.07808,2.07808,2.07755,2.07757,8000000.0
2008-10-02 05:04:00,2.07763,2.07801,2.07763,2.07801,9000000.0
2008-10-02 05:05:00,2.07819,2.07856,2.07819,2.07856,13000000.0
2008-10-02 05:06:00,2.07872,2.07972,2.07871,2.07972,8000000.0
2008-10-02 05:07:00,2.08021,2.08037,2.07991,2.08011,10000000.0
2008-10-02 05:08:00,2.08018,2.08018,2.0796,2.0796,10000000.0
2008-10-02 05:09:00,2.07939,2.07947,2.07937,2.07937,16000000.0
2008-10-02 05:10:00,2.07879,2.0793,2.07863,2.0793,12000000.0
2008-10-02 05:11:00,2.07946,2.07971,2.07946,2.07949,11000000.0
2008-10-02 05:12:00,2.0794,2.07981,2.079,2.07925,16000000.0
2008-10-02 05:13:00,2.07869,2.07959,2.07869,2.07917,9000000.0
2008-10-02 05:14:00,2.0795,2.08023,2.0795,2.08023,12000000.0
2008-10-02 05:15:00,2.08103,2.08103,2.08076,2.0809,8000000.0
2008-10-02 05:16:00,2.08078,2.08079,2.08066,2.08066,11000000.0
2008-10-02 05:17:00,2.08041,2.08055,2.07973,2.08055,9000000.0
2008-10-02 05:18:00,2.08055,2.08055,2.08017,2.08017,16000000.0
2008-10-02 05:19:00,2.07973,2.07985,2.07943,2.07985,9000000.0
2008-10-02 05:20:00,2.07989,2.08009,2.07989,2.07998,11000000.0
2008-10-02 05:21:00,2.07997,2.07997,2.07973,2.07973,15000000.0
2008-10-02 05:22:00,2.07959,2.07959,2.07928,2.07928,28000000.0
2008-10-02 05:23:00,2.07916,2.07916,2.07878,2.07878,26000000.0
2008-10-02 05:24:00,2.07878,2.07879,2.07871,2.07876,27000000.0
2008-10-02 05:25:00,2.07896,2.07918,2.07878,2.07878,47000000.0
2008-10-02 05:26:00,2.07915,2.07947,2.07905,2.07941,38000000.0
2008-10-02 05:27:00,2.07988,2.08016,2.07988,2.08009,7000000.0
2008-10-02 05:28:00,2.07999,2.07999,2.0797,2.07977,22000000.0
2008-10-02 05:29:00,2.0794,2.07954,2.07934,2.07954,11000000.0
2008-10-02 05:30:00,2.07953,2.07953,2.07928,2.07928,7000000.0
2008-10-02 05:31:00,2.07897,2.07897,2.07813,2.07813,10000000.0
2008-10-02 05:32:00,2.07844,2.07852,2.07844,2.07851,10000000.0
2008-10-02 05:33:00,2.07858,2.07865,2.07856,2.07856,8000000.0
2008-10-02 05:34:00,2.07857,2.07868,2.07856,2.07868,8000000.0
2008-10-02 05:35:00,2.07859,2.07893,2.07859,2.07886,10000000.0
2008-10-02 05:36:00,2.07824,2.07824,2.07802,2.07816,15000000.0
2008-10-02 05:37:00,2.07815,2.07815,2.07808,2.0781,11000000.0
2008-10-02 05:38:00,2.0779,2.07813,2.0779,2.07813,11000000.0
2008-10-02 05:39:00,2.07809,2.0782,2.07782,2.0782,7000000.0
2008-10-02 05:40:00,2.07834,2.0785,2.07831,2.07837,9000000.0
2008-10-02 05:41:00,2.07834,2.07843,2.07834,2.07841,9000000.0
2008-10-02 05:42:00,2.07846,2.07869,2.07846,2.07869,16000000.0
2008-10-02 05:43:00,2.07894,2.07955,2.07894,2.07955,8000000.0
2008-10-02 05:44:00,2.07944,2.07944,2.07902,2.07902,9000000.0
2008-10-02 05:45:00,2.07897,2.07919,2.07897,2.07909,13000000.0
2008-10-02 05:46:00,2.07904,2.07904,2.07851,2.07851,10000000.0
2008-10-02 05:47:00,2.07789,2.07789,2.07747,2.07756,15000000.0
2008-10-02 05:48:00,2.07782,2.07837,2.07782,2.07837,11000000.0
2008-10-02 05:49:00,2.0786,2.0786,2.07827,2.07827,8000000.0
2008-10-02 05:50:00,2.07819,2.07819,2.07795,2.07795,13000000.0
2008-10-02 05:51:00,2.078,2.07813,2.07791,2.07813,30000000.0
2008-10-02 05:52:00,2.07816,2.07816,2.07792,2.07792,15000000.0
2008-10-02 05:53:00,2.07785,2.07785,2.07764,2.07764,8000000.0
2008-10-02 05:54:00,2.07765,2.07775,2.07765,2.07775,16000000.0
2008-10-02 05:55:00,2.07766,2.07796,2.07764,2.07774,11000000.0
2008-10-02 05:56:00,2.07753,2.07754,2.07742,2.07754,33000000.0
2008-10-02 05:57:00,2.07735,2.07774,2.07728,2.07772,11000000.0
2008-10-02 05:58:00,2.07755,2.07755,2.07747,2.07753,19000000.0
2008-10-02 05:59:00,2.07763,2.07763,2.07692,2.07742,12000000.0
2008-10-02 06:00:00,2.07761,2.07783,2.07759,2.07778,25000000.0
2008-10-02 06:01:00,2.07765,2.07776,2.07747,2.07747,16000000.0
2008-10-02 06:02:00,2.07741,2.07741,2.07724,2.07729,13000000.0
2008-10-02 06:03:00,2.07748,2.07749,2.07731,2.07749,22000000.0
2008-10-02 06:04:00,2.07763,2.07763,2.07742,2.07748,11000000.0
2008-10-02 06:05:00,2.0774,2.07745,2.07731,2.07745,9000000.0
2008-10-02 06:06:00,2.077,2.07717,2.07644,2.07657,8000000.0
2008-10-02 06:07:00,2.07775,2.07788,2.07773,2.07785,10000000.0
2008-10-02 06:08:00,2.07761,2.07761,2.07641,2.07641,8000000.0
2008-10-02 06:09:00,2.07585,2.07588,2.07573,2.07574,10000000.0
2008-10-02 06:10:00,2.07581,2.07585,2.07574,2.07585,8000000.0
2008-10-02 06:11:00,2.07589,2.07595,2.07585,2.07586,7000000.0
2008-10-02 06:12:00,2.07586,2.07587,2.07571,2.07582,10000000.0
2008-10-02 06:13:00,2.07603,2.07624,2.07603,2.07624,15000000.0
2008-10-02 06:14:00,2.07637,2.07637,2.07606,2.07606,10000000.0
2008-10-02 06:15:00,2.07604,2.07604,2.07572,2.07572,18000000.0
2008-10-02 06:16:00,2.07601,2.07601,2.07546,2.07546,11000000.0
2008-10-02 06:17:00,2.07535,2.07556,2.07535,2.07556,7000000.0
2008-10-02 06:18:00,2.07571,2.07592,2.07571,2.07592,13000000.0
2008-10-02 06:19:00,2.07583,2.0759,2.07573,2.07574,12000000.0
2008-10-02 06:20:00,2.07549,2.07549,2.07385,2.07385,18000000.0
2008-10-02 06:21:00,2.07439,2.07471,2.07423,2.07423,26000000.0
2008-10-02 06:22:00,2.0739,2.07402,2.07374,2.07402,10000000.0
2008-10-02 06:23:00,2.07404,2.07414,2.07402,2.0741,11000000.0
2008-10-02 06:24:00,2.07407,2.07413,2.07398,2.07413,11000000.0
2008-10-02 06:25:00,2.07416,2.0742,2.07412,2.07416,10000000.0
2008-10-02 06:26:00,2.07418,2.07418,2.07388,2.07388,7000000.0
2008-10-02 06:27:00,2.0738,2.0738,2.07359,2.07366,8000000.0
2008-10-02 06:28:00,2.07363,2.0737,2.07362,2.07362,7000000.0
2008-10-02 06:29:00,2.07375,2.07375,2.07342,2.0735,9000000.0
2008-10-02 06:30:00,2.07343,2.07408,2.07343,2.07408,11000000.0
2008-10-02 06:31:00,2.07443,2.07486,2.07443,2.07486,20000000.0
2008-10-02 06:32:00,2.07487,2.07487,2.07462,2.07478,31000000.0
2008-10-02 06:33:00,2.07522,2.07569,2.07522,2.07569,17000000.0
2008-10-02 06:34:00,2.0759,2.07595,2.07585,2.07595,9000000.0
2008-10-02 06:35:00,2.0758,2.0758,2.07548,2.07551,8000000.0
2008-10-02 06:36:00,2.07525,2.07535,2.07514,2.07518,10000000.0
2008-10-02 06:37:00,2.07563,2.07587,2.07512,2.07512,7000000.0
2008-10-02 06:38:00,2.07449,2.07496,2.07395,2.07397,8000000.0
2008-10-02 06:39:00,2.0737,2.07504,2.07356,2.07504,12000000.0
2008-10-02 06:40:00,2.07552,2.07553,2.07413,2.07413,7000000.0
2008-10-02 06:41:00,2.07394,2.0743,2.07361,2.07361,7000000.0
2008-10-02 06:42:00,2.07373,2.07403,2.07373,2.07403,7000000.0
2008-10-02 06:43:00,2.07366,2.07366,2.07203,2.07203,9000000.0
2008-10-02 06:44:00,2.07278,2.07356,2.07278,2.07356,11000000.0
2008-10-02 06:45:00,2.07444,2.07453,2.0735,2.0735,8000000.0
2008-10-02 06:46:00,2.07302,2.07344,2.07302,2.07343,8000000.0
2008-10-02 06:47:00,2.07327,2.07328,2.07117,2.07328,8000000.0
2008-10-02 06:48:00,2.07353,2.074,2.07353,2.07384,8000000.0
2008-10-02 06:49:00,2.07379,2.07402,2.07379,2.07402,9000000.0
2008-10-02 06:50:00,2.07399,2.07399,2.07384,2.07384,9000000.0
2008-10-02 06:51:00,2.07388,2.07388,2.07261,2.07309,11000000.0
2008-10-02 06:52:00,2.07427,2.07427,2.07266,2.07266,7000000.0
2008-10-02 06:53:00,2.073,2.073,2.07249,2.07249,8000000.0
2008-10-02 06:54:00,2.07244,2.0734,2.07244,2.0734,11000000.0
2008-10-02 06:55:00,2.07347,2.07374,2.07347,2.07361,8000000.0
2008-10-02 06:56:00,2.0737,2.07413,2.0737,2.07413,13000000.0
2008-10-02 06:57:00,2.07415,2.07415,2.07397,2.07403,18000000.0
2008-10-02 06:58:00,2.07383,2.07386,2.07374,2.0738,16000000.0
2008-10-02 06:59:00,2.07401,2.07434,2.07401,2.07434,11000000.0
2008-10-02 07:00:00,2.0746,2.07481,2.0746,2.07481,8000000.0
2008-10-02 07:01:00,2.07505,2.07505,2.07447,2.07453,14000000.0
2008-10-02 07:02:00,2.07461,2.07461,2.07442,2.07443,18000000.0
2008-10-02 07:03:00,2.07457,2.07464,2.0744,2.0744,8000000.0
2008-10-02 07:04:00,2.07403,2.07424,2.07403,2.07424,8000000.0
2008-10-02 07:05:00,2.07411,2.07426,2.0741,2.0741,10000000.0
2008-10-02 07:06:00,2.07444,2.07494,2.07444,2.07494,8000000.0
2008-10-02 07:07:00,2.07487,2.07487,2.07425,2.07445,15000000.0
2008-10-02 07:08:00,2.07438,2.07466,2.07413,2.07413,18000000.0
2008-10-02 07:09:00,2.07399,2.07404,2.07391,2.07395,8000000.0
2008-10-02 07:10:00,2.074,2.07448,2.074,2.07431,18000000.0
2008-10-02 07:11:00,2.07396,2.07399,2.07377,2.07377,11000000.0
2008-10-02 07:12:00,2.07362,2.07362,2.07311,2.07311,11000000.0
2008-10-02 07:13:00,2.07331,2.07378,2.07322,2.07378,9000000.0
2008-10-02 07:14:00,2.07375,2.0738,2.07318,2.07318,12000000.0
2008-10-02 07:15:00,2.07329,2.07351,2.07329,2.07345,7000000.0
2008-10-02 07:16:00,2.07357,2.07382,2.07357,2.07363,12000000.0
2008-10-02 07:17:00,2.07359,2.07413,2.07359,2.07413,15000000.0
2008-10-02 07:18:00,2.07368,2.07371,2.07355,2.07356,8000000.0
2008-10-02 07:19:00,2.07307,2.07307,2.07274,2.07274,7000000.0
2008-10-02 07:20:00,2.07255,2.07268,2.07255,2.07267,9000000.0
2008-10-02 07:21:00,2.07245,2.07256,2.0722,2.07256,10000000.0
2008-10-02 07:22:00,2.07287,2.07307,2.07273,2.07273,7000000.0
2008-10-02 07:23:00,2.07245,2.07245,2.07227,2.07237,11000000.0
2008-10-02 07:24:00,2.07231,2.07242,2.07215,2.07221,23000000.0
2008-10-02 07:25:00,2.07222,2.07336,2.07222,2.07336,28000000.0
2008-10-02 07:26:00,2.07378,2.07378,2.07353,2.07353,14000000.0
2008-10-02 07:27:00,2.07353,2.0737,2.07348,2.07352,20000000.0
2008-10-02 07:28:00,2.0732,2.07323,2.07286,2.07286,17000000.0
2008-10-02 07:29:00,2.07263,2.07331,2.07263,2.07324,27000000.0
2008-10-02 07:30:00,2.07309,2.07315,2.07263,2.07263,20000000.0
2008-10-02 07:31:00,2.07271,2.07322,2.07271,2.07318,7000000.0
2008-10-02 07:32:00,2.07326,2.07352,2.07322,2.07322,11000000.0
2008-10-02 07:33:00,2.07302,2.07302,2.07253,2.07253,22000000.0
2008-10-02 07:34:00,2.07244,2.07259,2.07219,2.07259,16000000.0
2008-10-02 07:35:00,2.07262,2.0729,2.07262,2.07283,15000000.0
2008-10-02 07:36:00,2.07317,2.07322,2.07299,2.07299,8000000.0
2008-10-02 07:37:00,2.07298,2.0735,2.07298,2.0735,12000000.0
2008-10-02 07:38:00,2.0735,2.07404,2.0735,2.07404,7000000.0
2008-10-02 07:39:00,2.0738,2.0738,2.07317,2.07358,14000000.0
2008-10-02 07:40:00,2.07395,2.07395,2.07355,2.07355,9000000.0
2008-10-02 07:41:00,2.07349,2.07366,2.07349,2.07364,24000000.0
2008-10-02 07:42:00,2.07388,2.07388,2.07322,2.07352,17000000.0
2008-10-02 07:43:00,2.07347,2.07355,2.07334,2.07338,22000000.0
2008-10-02 07:44:00,2.07364,2.07364,2.07303,2.07313,10000000.0
2008-10-02 07:45:00,2.07312,2.07315,2.0729,2.07292,15000000.0
2008-10-02 07:46:00,2.07344,2.07477,2.07344,2.07477,17000000.0
2008-10-02 07:47:00,2.07491,2.07491,2.0747,2.0747,15000000.0
2008-10-02 07:48:00,2.0746,2.07498,2.07453,2.07498,10000000.0
2008-10-02 07:49:00,2.07514,2.07568,2.07514,2.07551,20000000.0
2008-10-02 07:50:00,2.07571,2.07606,2.07547,2.07606,17000000.0
2008-10-02 07:51:00,2.07597,2.07609,2.07556,2.07556,15000000.0
2008-10-02 07:52:00,2.0756,2.0759,2.0756,2.07587,29000000.0
2008-10-02 07:53:00,2.0759,2.07669,2.07569,2.07669,13000000.0
2008-10-02 07:54:00,2.07717,2.07717,2.07686,2.07689,23000000.0
2008-10-02 07:55:00,2.07675,2.07675,2.07634,2.07634,27000000.0
2008-10-02 07:56:00,2.07665,2.07685,2.07665,2.07672,18000000.0
2008-10-02 07:57:00,2.07675,2.07699,2.07667,2.07699,20000000.0
2008-10-02 07:58:00,2.07706,2.07706,2.07682,2.07682,13000000.0
2008-10-02 07:59:00,2.07671,2.07672,2.07655,2.07661,23000000.0
2008-10-02 08:00:00,2.07636,2.07662,2.07623,2.07623,31000000.0
2008-10-02 08:01:00,2.07657,2.07682,2.07652,2.07682,13000000.0
2008-10-02 08:02:00,2.07666,2.07666,2.07531,2.07531,12000000.0
2008-10-02 08:03:00,2.07497,2.07523,2.07497,2.0752,20000000.0
2008-10-02 08:04:00,2.07492,2.07492,2.07438,2.07438,30000000.0
2008-10-02 08:05:00,2.07585,2.07636,2.07547,2.07571,9000000.0
2008-10-02 08:06:00,2.07604,2.07606,2.07559,2.07561,21000000.0
2008-10-02 08:07:00,2.07572,2.0759,2.07557,2.0759,15000000.0
2008-10-02 08:08:00,2.0755,2.0755,2.07472,2.07472,25000000.0
2008-10-02 08:09:00,2.07448,2.0747,2.07448,2.07467,23000000.0
2008-10-02 08:10:00,2.075,2.07551,2.075,2.07533,27000000.0
2008-10-02 08:11:00,2.07541,2.07578,2.07535,2.07578,18000000.0
2008-10-02 08:12:00,2.07548,2.07548,2.07509,2.07509,22000000.0
2008-10-02 08:13:00,2.07437,2.07444,2.07407,2.07418,18000000.0
2008-10-02 08:14:00,2.07411,2.07524,2.07411,2.07524,33000000.0
2008-10-02 08:15:00,2.0758,2.07621,2.0758,2.07621,21000000.0
2008-10-02 08:16:00,2.07646,2.07652,2.07624,2.07652,21000000.0
2008-10-02 08:17:00,2.07638,2.07638,2.07564,2.07564,19000000.0
2008-10-02 08:18:00,2.07569,2.07569,2.07404,2.07404,17000000.0
2008-10-02 08:19:00,2.07431,2.07478,2.07382,2.07382,16000000.0
2008-10-02 08:20:00,2.07419,2.07492,2.07419,2.07471,13000000.0
2008-10-02 08:21:00,2.07459,2.07471,2.07453,2.07455,18000000.0
2008-10-02 08:22:00,2.07442,2.07542,2.07405,2.07542,26000000.0
2008-10-02 08:23:00,2.07574,2.07609,2.07537,2.07537,16000000.0
2008-10-02 08:24:00,2.07523,2.07569,2.07523,2.07564,28000000.0
2008-10-02 08:25:00,2.07586,2.07618,2.0758,2.07585,49000000.0
2008-10-02 08:26:00,2.07601,2.07639,2.07601,2.07636,14000000.0
2008-10-02 08:27:00,2.07623,2.07643,2.07619,2.0763,31000000.0
2008-10-02 08:28:00,2.07664,2.07719,2.07664,2.07671,28000000.0
2008-10-02 08:29:00,2.0769,2.07699,2.07663,2.07675,32000000.0
2008-10-02 08:30:00,2.07647,2.07651,2.07618,2.07649,28000000.0
2008-10-02 08:31:00,2.07586,2.07586,2.0752,2.07529,40000000.0
2008-10-02 08:32:00,2.07533,2.0763,2.07533,2.07545,51000000.0
2008-10-02 08:33:00,2.07555,2.07614,2.07555,2.07614,48000000.0
2008-10-02 08:34:00,2.076,2.0763,2.07596,2.07626,49000000.0
2008-10-02 08:35:00,2.07611,2.07637,2.07571,2.07637,39000000.0
2008-10-02 08:36:00,2.07708,2.0771,2.0766,2.0771,12000000.0
2008-10-02 08:37:00,2.07684,2.07684,2.07654,2.07672,25000000.0
2008-10-02 08:38:00,2.07612,2.07612,2.07575,2.07589,21000000.0
2008-10-02 08:39:00,2.07574,2.07602,2.07524,2.07602,23000000.0
2008-10-02 08:40:00,2.07623,2.07741,2.07623,2.07696,36000000.0
2008-10-02 08:41:00,2.07764,2.0784,2.07764,2.07826,30000000.0
2008-10-02 08:42:00,2.07806,2.07806,2.07776,2.07779,17000000.0
2008-10-02 08:43:00,2.0775,2.0775,2.07709,2.07709,23000000.0
2008-10-02 08:44:00,2.07747,2.07763,2.07747,2.07753,17000000.0
2008-10-02 08:45:00,2.07752,2.07803,2.07731,2.07803,37000000.0
2008-10-02 08:46:00,2.07791,2.07791,2.07471,2.07471,23000000.0
2008-10-02 08:47:00,2.07474,2.07511,2.07468,2.07511,25000000.0
2008-10-02 08:48:00,2.07479,2.07485,2.07464,2.07485,36000000.0
2008-10-02 08:49:00,2.07473,2.07473,2.07421,2.07423,27000000.0
2008-10-02 08:50:00,2.07442,2.07471,2.07434,2.07451,56000000.0
2008-10-02 08:51:00,2.07514,2.07538,2.07501,2.07516,32000000.0
2008-10-02 08:52:00,2.07562,2.07689,2.07562,2.07664,39000000.0
2008-10-02 08:53:00,2.07661,2.07696,2.07661,2.07681,63000000.0
2008-10-02 08:54:00,2.07652,2.07652,2.07577,2.07597,42000000.0
2008-10-02 08:55:00,2.07553,2.07641,2.07553,2.07641,55000000.0
2008-10-02 08:56:00,2.07671,2.07717,2.07671,2.07692,21000000.0
2008-10-02 08:57:00,2.07688,2.07688,2.07616,2.07616,23000000.0
2008-10-02 08:58:00,2.07681,2.07755,2.07681,2.07738,18000000.0
2008-10-02 08:59:00,2.07746,2.07746,2.07693,2.07693,12000000.0
2008-10-02 09:00:00,2.07668,2.07671,2.07626,2.07626,26000000.0
2008-10-02 09:01:00,2.07671,2.07671,2.07565,2.07591,19000000.0
2008-10-02 09:02:00,2.07593,2.07754,2.07593,2.07711,15000000.0
2008-10-02 09:03:00,2.07726,2.07953,2.07726,2.07953,16000000.0
2008-10-02 09:04:00,2.07838,2.07931,2.07838,2.07931,22000000.0
2008-10-02 09:05:00,2.07958,2.07958,2.07845,2.07869,11000000.0
2008-10-02 09:06:00,2.07901,2.07919,2.07846,2.07877,31000000.0
2008-10-02 09:07:00,2.07869,2.07869,2.07834,2.07855,33000000.0
2008-10-02 09:08:00,2.07916,2.07933,2.07907,2.0792,17000000.0
2008-10-02 09:09:00,2.0796,2.08074,2.0796,2.08074,37000000.0
2008-10-02 09:10:00,2.08028,2.08028,2.07919,2.07968,31000000.0
2008-10-02 09:11:00,2.08019,2.08037,2.08019,2.08037,26000000.0
2008-10-02 09:12:00,2.08024,2.08032,2.08004,2.0803,41000000.0
2008-10-02 09:13:00,2.08038,2.08064,2.07996,2.07996,61000000.0
2008-10-02 09:14:00,2.0785,2.08011,2.0785,2.07989,57000000.0
2008-10-02 09:15:00,2.08071,2.08205,2.08071,2.08205,33000000.0
2008-10-02 09:16:00,2.08312,2.08366,2.0828,2.08341,39000000.0
2008-10-02 09:17:00,2.08349,2.08402,2.08349,2.08397,40000000.0
2008-10-02 09:18:00,2.08398,2.08493,2.08354,2.08354,68000000.0
2008-10-02 09:19:00,2.08359,2.08464,2.08359,2.08426,52000000.0
2008-10-02 09:20:00,2.08435,2.08525,2.08401,2.08497,37000000.0
2008-10-02 09:21:00,2.08515,2.08527,2.0851,2.08527,61000000.0
2008-10-02 09:22:00,2.08503,2.08589,2.08503,2.08589,63000000.0
2008-10-02 09:23:00,2.0846,2.0846,2.08336,2.08339,65000000.0
2008-10-02 09:24:00,2.08408,2.08628,2.08408,2.08533,47000000.0
2008-10-02 09:25:00,2.08451,2.08536,2.08451,2.08536,32000000.0
2008-10-02 09:26:00,2.08315,2.08559,2.08315,2.08559,29000000.0
2008-10-02 09:27:00,2.08559,2.08559,2.08299,2.08379,55000000.0
2008-10-02 09:28:00,2.0847,2.08575,2.08456,2.08575,46000000.0
2008-10-02 09:29:00,2.08555,2.08646,2.08531,2.08616,32000000.0
2008-10-02 09:30:00,2.08618,2.08622,2.08579,2.08613,24000000.0
2008-10-02 09:31:00,2.08713,2.08716,2.08665,2.08694,18000000.0
2008-10-02 09:32:00,2.08712,2.08712,2.08653,2.08656,35000000.0
2008-10-02 09:33:00,2.08643,2.08651,2.08543,2.08543,43000000.0
2008-10-02 09:34:00,2.08598,2.08875,2.08598,2.08743,31000000.0
2008-10-02 09:35:00,2.08733,2.08792,2.08729,2.08761,47000000.0
2008-10-02 09:36:00,2.08836,2.08872,2.0877,2.08872,34000000.0
2008-10-02 09:37:00,2.08913,2.08936,2.0885,2.08936,49000000.0
2008-10-02 09:38:00,2.08899,2.08899,2.08802,2.08802,37000000.0
2008-10-02 09:39:00,2.08764,2.08815,2.08764,2.08768,61000000.0
2008-10-02 09:40:00,2.08723,2.08773,2.08723,2.08766,46000000.0
2008-10-02 09:41:00,2.08801,2.08806,2.08757,2.08806,33000000.0
2008-10-02 09:42:00,2.08778,2.08806,2.0875,2.088,60000000.0
2008-10-02 09:43:00,2.08793,2.08793,2.0875,2.08766,66000000.0
2008-10-02 09:44:00,2.08883,2.09028,2.0888,2.0888,21000000.0
2008-10-02 09:45:00,2.08898,2.08951,2.08898,2.08951,22000000.0
2008-10-02 09:46:00,2.08862,2.08873,2.08805,2.08805,30000000.0
2008-10-02 09:47:00,2.08815,2.08869,2.08815,2.08827,24000000.0
2008-10-02 09:48:00,2.08836,2.08849,2.08793,2.08849,34000000.0
2008-10-02 09:49:00,2.08811,2.08811,2.08781,2.08791,26000000.0
2008-10-02 09:50:00,2.08755,2.08755,2.08642,2.08707,34000000.0
2008-10-02 09:51:00,2.0875,2.0875,2.08657,2.08657,56000000.0
2008-10-02 09:52:00,2.08668,2.08671,2.08572,2.08572,38000000.0
2008-10-02 09:53:00,2.08552,2.08643,2.08552,2.08643,32000000.0
2008-10-02 09:54:00,2.08675,2.0875,2.08675,2.0875,36000000.0
2008-10-02 09:55:00,2.0875,2.08766,2.08729,2.08765,38000000.0
2008-10-02 09:56:00,2.08759,2.08843,2.08759,2.08843,38000000.0
2008-10-02 09:57:00,2.08855,2.08882,2.08839,2.08839,30000000.0
2008-10-02 09:58:00,2.08873,2.08903,2.08873,2.08873,52000000.0
2008-10-02 09:59:00,2.08853,2.08853,2.08699,2.08699,32000000.0
2008-10-02 10:00:00,2.08727,2.08771,2.08716,2.08771,39000000.0
2008-10-02 10:01:00,2.08825,2.08851,2.0882,2.08843,44000000.0
2008-10-02 10:02:00,2.08835,2.08843,2.0872,2.088,34000000.0
2008-10-02 10:03:00,2.08842,2.08946,2.08842,2.08946,47000000.0
2008-10-02 10:04:00,2.09007,2.09007,2.0899,2.0899,32000000.0
2008-10-02 10:05:00,2.08954,2.08954,2.08822,2.08822,32000000.0
2008-10-02 10:06:00,2.08863,2.08891,2.08827,2.08848,42000000.0
2008-10-02 10:07:00,2.08876,2.08901,2.08805,2.0884,51000000.0
2008-10-02 10:08:00,2.08781,2.08797,2.08764,2.08764,54000000.0
2008-10-02 10:09:00,2.0872,2.08745,2.08685,2.08685,53000000.0
2008-10-02 10:10:00,2.08688,2.08774,2.08688,2.08723,72000000.0
2008-10-02 10:11:00,2.0868,2.0868,2.08621,2.08621,61000000.0
2008-10-02 10:12:00,2.08576,2.0866,2.0856,2.0856,65000000.0
2008-10-02 10:13:00,2.08501,2.08501,2.08371,2.08371,56000000.0
2008-10-02 10:14:00,2.08333,2.08418,2.08331,2.08414,49000000.0
2008-10-02 10:15:00,2.0844,2.08483,2.0844,2.08483,46000000.0
2008-10-02 10:16:00,2.08468,2.08468,2.08394,2.08394,33000000.0
2008-10-02 10:17:00,2.08386,2.08413,2.08386,2.08405,37000000.0
2008-10-02 10:18:00,2.08461,2.08482,2.08461,2.08482,50000000.0
2008-10-02 10:19:00,2.08507,2.0852,2.08507,2.08515,59000000.0
2008-10-02 10:20:00,2.08522,2.08554,2.085,2.08554,41000000.0
2008-10-02 10:21:00,2.08535,2.08631,2.08535,2.08587,44000000.0
2008-10-02 10:22:00,2.08661,2.08669,2.0865,2.0865,47000000.0
2008-10-02 10:23:00,2.08668,2.08707,2.08668,2.08707,58000000.0
2008-10-02 10:24:00,2.08747,2.08747,2.0873,2.0873,43000000.0
2008-10-02 10:25:00,2.08693,2.08701,2.08668,2.08683,60000000.0
2008-10-02 10:26:00,2.08695,2.08733,2.08674,2.08733,64000000.0
2008-10-02 10:27:00,2.08679,2.08679,2.08497,2.08497,54000000.0
2008-10-02 10:28:00,2.08464,2.08548,2.08464,2.08505,62000000.0
2008-10-02 10:29:00,2.08518,2.08518,2.0841,2.0844,61000000.0
2008-10-02 10:30:00,2.08425,2.08428,2.08388,2.08388,36000000.0
2008-10-02 10:31:00,2.08397,2.08435,2.08387,2.08387,39000000.0
2008-10-02 10:32:00,2.08335,2.08335,2.082,2.08326,44000000.0
2008-10-02 10:33:00,2.08336,2.08403,2.08278,2.08403,18000000.0
2008-10-02 10:34:00,2.08392,2.08419,2.08334,2.08419,20000000.0
2008-10-02 10:35:00,2.08437,2.08437,2.08399,2.084,23000000.0
2008-10-02 10:36:00,2.08404,2.08414,2.08403,2.08405,32000000.0
2008-10-02 10:37:00,2.08396,2.08396,2.08379,2.08379,30000000.0
2008-10-02 10:38:00,2.08409,2.08466,2.0837,2.08466,26000000.0
2008-10-02 10:39:00,2.08444,2.08444,2.08324,2.08324,29000000.0
2008-10-02 10:40:00,2.08277,2.08277,2.08251,2.08251,19000000.0
2008-10-02 10:41:00,2.08266,2.08269,2.08256,2.08263,29000000.0
2008-10-02 10:42:00,2.08258,2.08287,2.08258,2.08287,38000000.0
2008-10-02 10:43:00,2.0827,2.08271,2.08156,2.08156,27000000.0
2008-10-02 10:44:00,2.08097,2.08121,2.08073,2.08119,26000000.0
2008-10-02 10:45:00,2.08058,2.08058,2.08011,2.08011,27000000.0
2008-10-02 10:46:00,2.07999,2.07999,2.07979,2.07988,35000000.0
2008-10-02 10:47:00,2.07959,2.07978,2.07954,2.07955,23000000.0
2008-10-02 10:48:00,2.07931,2.07959,2.0793,2.0793,44000000.0
2008-10-02 10:49:00,2.07922,2.07962,2.07922,2.0795,36000000.0
2008-10-02 10:50:00,2.07943,2.07943,2.07923,2.07929,47000000.0
2008-10-02 10:51:00,2.07941,2.07954,2.07934,2.07954,45000000.0
2008-10-02 10:52:00,2.07904,2.07923,2.079,2.07921,33000000.0
2008-10-02 10:53:00,2.07938,2.07938,2.07896,2.07896,46000000.0
2008-10-02 10:54:00,2.07881,2.07881,2.07831,2.0784,35000000.0
2008-10-02 10:55:00,2.07877,2.07877,2.07854,2.07857,37000000.0
2008-10-02 10:56:00,2.07883,2.07905,2.07877,2.07877,33000000.0
2008-10-02 10:57:00,2.07917,2.07939,2.07916,2.07922,33000000.0
2008-10-02 10:58:00,2.07947,2.07953,2.07804,2.07941,26000000.0
2008-10-02 10:59:00,2.07947,2.07947,2.07758,2.07758,47000000.0
2008-10-02 11:00:00,2.07765,2.07848,2.07765,2.07827,39000000.0
2008-10-02 11:01:00,2.07892,2.07915,2.07892,2.07899,45000000.0
2008-10-02 11:02:00,2.07923,2.07945,2.07881,2.07881,17000000.0
2008-10-02 11:03:00,2.07828,2.07828,2.07786,2.07811,37000000.0
2008-10-02 11:04:00,2.07821,2.07916,2.07812,2.07916,40000000.0
2008-10-02 11:05:00,2.07943,2.07951,2.07925,2.07944,18000000.0
2008-10-02 11:06:00,2.0795,2.07953,2.07935,2.0794,19000000.0
2008-10-02 11:07:00,2.07941,2.0797,2.07941,2.0797,30000000.0
2008-10-02 11:08:00,2.08053,2.08087,2.08053,2.08087,30000000.0
2008-10-02 11:09:00,2.08077,2.08077,2.0805,2.08074,45000000.0
2008-10-02 11:10:00,2.08104,2.08121,2.08081,2.08084,35000000.0
2008-10-02 11:11:00,2.08101,2.08146,2.08101,2.08138,46000000.0
2008-10-02 11:12:00,2.08138,2.0815,2.08126,2.08128,55000000.0
2008-10-02 11:13:00,2.0811,2.0811,2.08012,2.08015,59000000.0
2008-10-02 11:14:00,2.08065,2.08068,2.08032,2.08036,41000000.0
2008-10-02 11:15:00,2.08064,2.08064,2.08018,2.08018,34000000.0
2008-10-02 11:16:00,2.0787,2.0787,2.07712,2.07712,20000000.0
2008-10-02 11:17:00,2.07604,2.07642,2.07541,2.07642,57000000.0
2008-10-02 11:18:00,2.07691,2.07739,2.07691,2.07721,44000000.0
2008-10-02 11:19:00,2.07812,2.07867,2.07805,2.07815,63000000.0
2008-10-02 11:20:00,2.07802,2.07838,2.07756,2.07838,43000000.0
2008-10-02 11:21:00,2.0786,2.0786,2.07793,2.07804,34000000.0
2008-10-02 11:22:00,2.07879,2.07907,2.07864,2.07907,56000000.0
2008-10-02 11:23:00,2.07936,2.07936,2.07826,2.07871,43000000.0
2008-10-02 11:24:00,2.07848,2.07884,2.07848,2.07857,53000000.0
2008-10-02 11:25:00,2.07822,2.07827,2.07796,2.07802,29000000.0
2008-10-02 11:26:00,2.07793,2.07822,2.07793,2.07822,41000000.0
2008-10-02 11:27:00,2.078,2.078,2.0778,2.07783,34000000.0
2008-10-02 11:28:00,2.0779,2.07804,2.07781,2.07804,36000000.0
2008-10-02 11:29:00,2.07791,2.07791,2.07761,2.07761,43000000.0
2008-10-02 11:30:00,2.07617,2.07673,2.07617,2.07634,24000000.0
2008-10-02 11:31:00,2.07631,2.07631,2.07609,2.07625,34000000.0
2008-10-02 11:32:00,2.07637,2.07664,2.07628,2.07632,46000000.0
2008-10-02 11:33:00,2.07635,2.07714,2.07635,2.07714,41000000.0
2008-10-02 11:34:00,2.07729,2.07758,2.07711,2.07758,28000000.0
2008-10-02 11:35:00,2.07758,2.07758,2.07745,2.07745,44000000.0
2008-10-02 11:36:00,2.0775,2.07786,2.0775,2.07774,48000000.0
2008-10-02 11:37:00,2.07773,2.07796,2.07773,2.07792,50000000.0
2008-10-02 11:38:00,2.0782,2.0782,2.07746,2.07746,37000000.0
2008-10-02 11:39:00,2.07759,2.07777,2.07751,2.07771,52000000.0
2008-10-02 11:40:00,2.07754,2.07767,2.07702,2.07767,27000000.0
2008-10-02 11:41:00,2.07761,2.07801,2.07758,2.07758,49000000.0
2008-10-02 11:42:00,2.07733,2.07733,2.07569,2.07569,22000000.0
2008-10-02 11:43:00,2.0753,2.07605,2.0753,2.07558,45000000.0
2008-10-02 11:44:00,2.07498,2.07511,2.0748,2.07511,42000000.0
2008-10-02 11:45:00,2.07541,2.0761,2.07541,2.0761,41000000.0
2008-10-02 11:46:00,2.07627,2.07627,2.07586,2.07589,38000000.0
2008-10-02 11:47:00,2.07591,2.07621,2.07591,2.07621,22000000.0
2008-10-02 11:48:00,2.07694,2.07735,2.07661,2.07672,27000000.0
2008-10-02 11:49:00,2.07659,2.07683,2.07654,2.07673,41000000.0
2008-10-02 11:50:00,2.0766,2.0766,2.07606,2.07645,44000000.0
2008-10-02 11:51:00,2.0767,2.07694,2.07664,2.07694,37000000.0
2008-10-02 11:52:00,2.07699,2.0772,2.07699,2.0772,37000000.0
2008-10-02 11:53:00,2.07713,2.07788,2.07713,2.07788,33000000.0
2008-10-02 11:54:00,2.07786,2.0779,2.07762,2.0779,37000000.0
2008-10-02 11:55:00,2.07783,2.07783,2.0771,2.0771,38000000.0
2008-10-02 11:56:00,2.07696,2.07733,2.07696,2.077,51000000.0
2008-10-02 11:57:00,2.07715,2.07743,2.07712,2.07743,29000000.0
2008-10-02 11:58:00,2.07743,2.07757,2.07737,2.07737,31000000.0
2008-10-02 11:59:00,2.07735,2.07766,2.07715,2.07766,51000000.0
2008-10-02 12:00:00,2.07741,2.07741,2.07613,2.07613,23000000.0
2008-10-02 12:01:00,2.07652,2.07684,2.07652,2.07657,24000000.0
2008-10-02 12:02:00,2.0766,2.07679,2.07631,2.07674,34000000.0
2008-10-02 12:03:00,2.07696,2.07824,2.07696,2.07796,36000000.0
2008-10-02 12:04:00,2.07775,2.07783,2.07756,2.07782,33000000.0
2008-10-02 12:05:00,2.07799,2.07842,2.07785,2.07842,26000000.0
2008-10-02 12:06:00,2.07856,2.07886,2.07856,2.07875,15000000.0
2008-10-02 12:07:00,2.07822,2.07822,2.07759,2.07791,23000000.0
2008-10-02 12:08:00,2.07815,2.07815,2.07786,2.07803,37000000.0
2008-10-02 12:09:00,2.07805,2.07805,2.07777,2.07783,11000000.0
2008-10-02 12:10:00,2.07745,2.07784,2.07735,2.07735,25000000.0
2008-10-02 12:11:00,2.07728,2.07728,2.07692,2.07707,33000000.0
2008-10-02 12:12:00,2.07665,2.07696,2.07665,2.07694,31000000.0
2008-10-02 12:13:00,2.07698,2.07736,2.07698,2.0771,24000000.0
2008-10-02 12:14:00,2.07694,2.07713,2.07678,2.07713,36000000.0
2008-10-02 12:15:00,2.07774,2.07777,2.07756,2.07777,29000000.0
2008-10-02 12:16:00,2.07789,2.07806,2.07789,2.07806,30000000.0
2008-10-02 12:17:00,2.07807,2.0781,2.07798,2.0781,41000000.0
2008-10-02 12:18:00,2.07841,2.07842,2.078,2.078,43000000.0
2008-10-02 12:19:00,2.07796,2.07822,2.07791,2.07791,37000000.0
2008-10-02 12:20:00,2.07809,2.07858,2.07809,2.07825,40000000.0
2008-10-02 12:21:00,2.07823,2.07897,2.07775,2.0788,61000000.0
2008-10-02 12:22:00,2.07934,2.07948,2.07914,2.07948,24000000.0
2008-10-02 12:23:00,2.07878,2.07878,2.07803,2.07823,23000000.0
2008-10-02 12:24:00,2.07843,2.07843,2.078,2.07804,30000000.0
2008-10-02 12:25:00,2.07779,2.07789,2.07764,2.07765,22000000.0
2008-10-02 12:26:00,2.07769,2.07787,2.07762,2.07772,32000000.0
2008-10-02 12:27:00,2.07776,2.07817,2.07776,2.07817,25000000.0
2008-10-02 12:28:00,2.0782,2.0782,2.0778,2.0778,58000000.0
2008-10-02 12:29:00,2.07759,2.07759,2.07479,2.07551,71000000.0
2008-10-02 12:30:00,2.07577,2.07767,2.07577,2.07752,47000000.0
2008-10-02 12:31:00,2.07732,2.07742,2.07718,2.07718,55000000.0
2008-10-02 12:32:00,2.07711,2.07715,2.07703,2.07703,32000000.0
2008-10-02 12:33:00,2.07714,2.07742,2.07714,2.07734,40000000.0
2008-10-02 12:34:00,2.07726,2.07742,2.07726,2.07742,14000000.0
2008-10-02 12:35:00,2.07765,2.07765,2.07725,2.07725,20000000.0
2008-10-02 12:36:00,2.07699,2.07699,2.0761,2.0761,36000000.0
2008-10-02 12:37:00,2.07605,2.07622,2.07603,2.07603,22000000.0
2008-10-02 12:38:00,2.07667,2.07682,2.07651,2.07682,12000000.0
2008-10-02 12:39:00,2.07661,2.07711,2.07661,2.07711,20000000.0
2008-10-02 12:40:00,2.07718,2.07739,2.07718,2.07739,16000000.0
2008-10-02 12:41:00,2.07769,2.07779,2.07756,2.07757,10000000.0
2008-10-02 12:42:00,2.07746,2.07749,2.07733,2.07733,26000000.0
2008-10-02 12:43:00,2.07744,2.07746,2.0773,2.0773,9000000.0
2008-10-02 12:44:00,2.07723,2.07783,2.07723,2.07783,21000000.0
2008-10-02 12:45:00,2.07761,2.07761,2.0772,2.0772,30000000.0
2008-10-02 12:46:00,2.07702,2.07702,2.07663,2.07667,41000000.0
2008-10-02 12:47:00,2.07618,2.07618,2.07588,2.07588,26000000.0
2008-10-02 12:48:00,2.07575,2.07575,2.07501,2.07501,27000000.0
2008-10-02 12:49:00,2.07495,2.07526,2.07474,2.07474,36000000.0
2008-10-02 12:50:00,2.07497,2.07515,2.07483,2.07509,34000000.0
2008-10-02 12:51:00,2.07525,2.0757,2.07525,2.07569,25000000.0
2008-10-02 12:52:00,2.07583,2.07583,2.0754,2.07551,26000000.0
2008-10-02 12:53:00,2.07546,2.07571,2.07546,2.07571,16000000.0
2008-10-02 12:54:00,2.07598,2.07598,2.07554,2.07581,28000000.0
2008-10-02 12:55:00,2.07595,2.07707,2.07595,2.07707,29000000.0
2008-10-02 12:56:00,2.07717,2.07746,2.07717,2.07743,30000000.0
2008-10-02 12:57:00,2.07789,2.07843,2.07782,2.07843,26000000.0
2008-10-02 12:58:00,2.07866,2.07874,2.07843,2.07874,14000000.0
2008-10-02 12:59:00,2.07886,2.0792,2.07882,2.0792,32000000.0
2008-10-02 13:00:00,2.07948,2.07958,2.07929,2.07958,20000000.0
2008-10-02 13:01:00,2.07915,2.07928,2.07886,2.07889,31000000.0
2008-10-02 13:02:00,2.07855,2.07868,2.07834,2.07868,12000000.0
2008-10-02 13:03:00,2.07896,2.08041,2.0789,2.08041,21000000.0
2008-10-02 13:04:00,2.08061,2.08109,2.08061,2.08071,7000000.0
2008-10-02 13:05:00,2.07963,2.07979,2.07951,2.07951,17000000.0
2008-10-02 13:06:00,2.08001,2.08013,2.07998,2.08006,22000000.0
2008-10-02 13:07:00,2.07954,2.07979,2.07932,2.07959,17000000.0
2008-10-02 13:08:00,2.0798,2.0801,2.0798,2.0801,37000000.0
2008-10-02 13:09:00,2.07991,2.07991,2.07948,2.07948,33000000.0
2008-10-02 13:10:00,2.07957,2.08032,2.07957,2.08027,32000000.0
2008-10-02 13:11:00,2.08022,2.08022,2.07885,2.07885,21000000.0
2008-10-02 13:12:00,2.07866,2.07899,2.07865,2.07865,7000000.0
2008-10-02 13:13:00,2.07877,2.07877,2.07747,2.07747,11000000.0
2008-10-02 13:14:00,2.07721,2.07736,2.07709,2.07725,33000000.0
2008-10-02 13:15:00,2.07692,2.07716,2.07692,2.07716,25000000.0
2008-10-02 13:16:00,2.07745,2.07745,2.07714,2.07743,20000000.0
2008-10-02 13:17:00,2.07722,2.07722,2.07666,2.07714,19000000.0
2008-10-02 13:18:00,2.07731,2.07743,2.0771,2.07743,41000000.0
2008-10-02 13:19:00,2.07739,2.07739,2.07691,2.07691,36000000.0
2008-10-02 13:20:00,2.07681,2.07745,2.07677,2.07735,36000000.0
2008-10-02 13:21:00,2.07758,2.07758,2.07705,2.07721,54000000.0
2008-10-02 13:22:00,2.07743,2.07762,2.07743,2.07751,41000000.0
2008-10-02 13:23:00,2.07758,2.07758,2.07663,2.07696,11000000.0
2008-10-02 13:24:00,2.07756,2.07756,2.07619,2.07623,23000000.0
2008-10-02 13:25:00,2.07625,2.07654,2.07625,2.07632,25000000.0
2008-10-02 13:26:00,2.07629,2.07696,2.07629,2.07696,20000000.0
2008-10-02 13:27:00,2.07755,2.07755,2.07677,2.07702,32000000.0
2008-10-02 13:28:00,2.07733,2.07793,2.07733,2.07761,26000000.0
2008-10-02 13:29:00,2.07775,2.07843,2.0774,2.0774,25000000.0
2008-10-02 13:30:00,2.07737,2.07737,2.07686,2.07706,16000000.0
2008-10-02 13:31:00,2.07731,2.07842,2.07727,2.07842,21000000.0
2008-10-02 13:32:00,2.07851,2.07851,2.07824,2.07834,28000000.0
2008-10-02 13:33:00,2.07838,2.07918,2.07826,2.07835,18000000.0
2008-10-02 13:34:00,2.0803,2.0803,2.0798,2.0798,35000000.0
2008-10-02 13:35:00,2.07982,2.07982,2.07934,2.07944,10000000.0
2008-10-02 13:36:00,2.07953,2.07953,2.07929,2.07939,40000000.0
2008-10-02 13:37:00,2.07942,2.07942,2.07876,2.07906,22000000.0
2008-10-02 13:38:00,2.0792,2.08016,2.0792,2.07983,39000000.0
2008-10-02 13:39:00,2.07955,2.08027,2.07955,2.08019,32000000.0
2008-10-02 13:40:00,2.08037,2.08068,2.08033,2.08068,35000000.0
2008-10-02 13:41:00,2.08044,2.08122,2.08029,2.08029,27000000.0
2008-10-02 13:42:00,2.0799,2.0799,2.07868,2.07868,32000000.0
2008-10-02 13:43:00,2.0784,2.07851,2.07801,2.07801,26000000.0
2008-10-02 13:44:00,2.07771,2.07787,2.07716,2.07716,25000000.0
2008-10-02 13:45:00,2.07706,2.07815,2.07706,2.07713,21000000.0
2008-10-02 13:46:00,2.07756,2.07788,2.07752,2.07788,13000000.0
2008-10-02 13:47:00,2.07798,2.07845,2.07733,2.07733,22000000.0
2008-10-02 13:48:00,2.07719,2.0774,2.07713,2.07739,21000000.0
2008-10-02 13:49:00,2.07771,2.07789,2.07766,2.07779,24000000.0
2008-10-02 13:50:00,2.07782,2.07833,2.07782,2.07797,27000000.0
2008-10-02 13:51:00,2.07801,2.0784,2.07801,2.0784,27000000.0
2008-10-02 13:52:00,2.07874,2.07874,2.07835,2.07835,31000000.0
2008-10-02 13:53:00,2.07822,2.07822,2.07749,2.07749,31000000.0
2008-10-02 13:54:00,2.07782,2.07782,2.07749,2.07765,28000000.0
2008-10-02 13:55:00,2.07744,2.07764,2.07677,2.07677,33000000.0
2008-10-02 13:56:00,2.07678,2.07686,2.07667,2.07675,23000000.0
2008-10-02 13:57:00,2.0768,2.07731,2.07658,2.07731,19000000.0
2008-10-02 13:58:00,2.07748,2.07778,2.07748,2.07768,30000000.0
2008-10-02 13:59:00,2.07759,2.07804,2.07746,2.0775,39000000.0
2008-10-02 14:00:00,2.07755,2.07755,2.0773,2.0773,30000000.0
2008-10-02 14:01:00,2.07762,2.07781,2.07748,2.07781,16000000.0
2008-10-02 14:02:00,2.07806,2.07806,2.077,2.07722,34000000.0
2008-10-02 14:03:00,2.07709,2.07709,2.07689,2.07699,24000000.0
2008-10-02 14:04:00,2.07731,2.07799,2.07731,2.07739,20000000.0
2008-10-02 14:05:00,2.07614,2.07621,2.07584,2.07595,31000000.0
2008-10-02 14:06:00,2.0762,2.07655,2.076,2.076,28000000.0
2008-10-02 14:07:00,2.0761,2.07645,2.0761,2.07616,32000000.0
2008-10-02 14:08:00,2.07621,2.07621,2.07547,2.07553,22000000.0
2008-10-02 14:09:00,2.07518,2.07566,2.07518,2.07547,15000000.0
2008-10-02 14:10:00,2.07516,2.07525,2.07512,2.07525,24000000.0
2008-10-02 14:11:00,2.0757,2.07639,2.0757,2.07591,22000000.0
2008-10-02 14:12:00,2.07574,2.07592,2.07564,2.07564,17000000.0
2008-10-02 14:13:00,2.07512,2.07517,2.07474,2.07474,19000000.0
2008-10-02 14:14:00,2.07466,2.075,2.0745,2.07452,22000000.0
2008-10-02 14:15:00,2.07486,2.07566,2.07486,2.07566,26000000.0
2008-10-02 14:16:00,2.07566,2.07593,2.07563,2.0757,10000000.0
2008-10-02 14:17:00,2.07591,2.07658,2.07591,2.07658,8000000.0
2008-10-02 14:18:00,2.07644,2.07647,2.07619,2.07639,13000000.0
2008-10-02 14:19:00,2.07549,2.07555,2.07512,2.07524,29000000.0
2008-10-02 14:20:00,2.07548,2.0762,2.07548,2.0762,15000000.0
2008-10-02 14:21:00,2.07643,2.07647,2.07626,2.07626,18000000.0
2008-10-02 14:22:00,2.07633,2.07756,2.07633,2.07756,10000000.0
2008-10-02 14:23:00,2.07837,2.07896,2.07837,2.07865,24000000.0
2008-10-02 14:24:00,2.07894,2.08006,2.07857,2.08006,17000000.0
2008-10-02 14:25:00,2.07988,2.07988,2.079,2.079,31000000.0
2008-10-02 14:26:00,2.07915,2.07941,2.07899,2.07941,14000000.0
2008-10-02 14:27:00,2.07936,2.07936,2.07866,2.07866,14000000.0
2008-10-02 14:28:00,2.07847,2.07847,2.07709,2.07709,9000000.0
2008-10-02 14:29:00,2.07657,2.07657,2.07558,2.07558,7000000.0
2008-10-02 14:30:00,2.07557,2.07745,2.07557,2.07745,17000000.0
2008-10-02 14:31:00,2.07872,2.07876,2.07797,2.07816,21000000.0
2008-10-02 14:32:00,2.07738,2.07764,2.07729,2.07764,8000000.0
2008-10-02 14:33:00,2.07766,2.07771,2.07669,2.07669,10000000.0
2008-10-02 14:34:00,2.07641,2.07698,2.07428,2.07428,11000000.0
2008-10-02 14:35:00,2.07367,2.07377,2.07317,2.07325,7000000.0
2008-10-02 14:36:00,2.07386,2.0747,2.07386,2.07431,8000000.0
2008-10-02 14:37:00,2.07418,2.0743,2.07323,2.07429,11000000.0
2008-10-02 14:38:00,2.07357,2.07357,2.07245,2.07334,7000000.0
2008-10-02 14:39:00,2.07303,2.07303,2.0726,2.07302,8000000.0
2008-10-02 14:40:00,2.07342,2.07366,2.07324,2.07366,8000000.0
2008-10-02 14:41:00,2.07301,2.07301,2.07228,2.07254,10000000.0
2008-10-02 14:42:00,2.07317,2.07321,2.07281,2.07281,9000000.0
2008-10-02 14:43:00,2.0731,2.07364,2.07303,2.07336,8000000.0
2008-10-02 14:44:00,2.0728,2.07322,2.07263,2.073,8000000.0
2008-10-02 14:45:00,2.07249,2.07285,2.07214,2.07285,7000000.0
2008-10-02 14:46:00,2.07329,2.0739,2.07329,2.0739,9000000.0
2008-10-02 14:47:00,2.0743,2.07464,2.07427,2.07453,8000000.0
2008-10-02 14:48:00,2.07447,2.07447,2.07377,2.07396,8000000.0
2008-10-02 14:49:00,2.07424,2.07479,2.07295,2.07295,9000000.0
2008-10-02 14:50:00,2.0726,2.07485,2.07227,2.07485,7000000.0
2008-10-02 14:51:00,2.07584,2.07641,2.07584,2.07607,10000000.0
2008-10-02 14:52:00,2.07591,2.0763,2.07578,2.0763,7000000.0
2008-10-02 14:53:00,2.07713,2.07736,2.07618,2.07618,7000000.0
2008-10-02 14:54:00,2.07627,2.07691,2.07627,2.07691,8000000.0
2008-10-02 14:55:00,2.07681,2.0769,2.07651,2.0769,7000000.0
2008-10-02 14:56:00,2.07753,2.07822,2.07715,2.07814,8000000.0
2008-10-02 14:57:00,2.07841,2.07868,2.07816,2.07851,7000000.0
2008-10-02 14:58:00,2.07844,2.07881,2.07766,2.07766,8000000.0
2008-10-02 14:59:00,2.07722,2.07769,2.07713,2.07713,8000000.0
2008-10-02 15:00:00,2.07732,2.07761,2.07686,2.07686,7000000.0
2008-10-02 15:01:00,2.0768,2.07698,2.07573,2.07573,8000000.0
2008-10-02 15:02:00,2.07511,2.07512,2.07476,2.07512,7000000.0
2008-10-02 15:03:00,2.07521,2.07549,2.07466,2.07549,7000000.0
2008-10-02 15:04:00,2.07525,2.07525,2.07464,2.07482,8000000.0
2008-10-02 15:05:00,2.07534,2.07541,2.07505,2.07505,7000000.0
2008-10-02 15:06:00,2.07509,2.07541,2.07479,2.07479,8000000.0
2008-10-02 15:07:00,2.07497,2.07517,2.07448,2.07502,11000000.0
2008-10-02 15:08:00,2.07536,2.07559,2.07497,2.07497,8000000.0
2008-10-02 15:09:00,2.07407,2.07417,2.07375,2.07417,7000000.0
2008-10-02 15:10:00,2.0742,2.07442,2.07331,2.07331,7000000.0
2008-10-02 15:11:00,2.07292,2.07327,2.07292,2.07294,11000000.0
2008-10-02 15:12:00,2.07161,2.07261,2.07154,2.07261,10000000.0
2008-10-02 15:13:00,2.07298,2.07316,2.07281,2.07311,9000000.0
2008-10-02 15:14:00,2.0739,2.0744,2.07296,2.07296,10000000.0
2008-10-02 15:15:00,2.07344,2.07458,2.07344,2.07458,8000000.0
2008-10-02 15:16:00,2.07415,2.07421,2.07375,2.07376,9000000.0
2008-10-02 15:17:00,2.07321,2.07372,2.07312,2.07312,9000000.0
2008-10-02 15:18:00,2.07362,2.07362,2.07324,2.07356,8000000.0
2008-10-02 15:19:00,2.07432,2.07432,2.07319,2.07319,7000000.0
2008-10-02 15:20:00,2.07296,2.07345,2.07296,2.07345,9000000.0
2008-10-02 15:21:00,2.07226,2.0723,2.07197,2.07197,8000000.0
2008-10-02 15:22:00,2.07222,2.07222,2.07141,2.07141,9000000.0
2008-10-02 15:23:00,2.07118,2.07156,2.07118,2.07128,8000000.0
2008-10-02 15:24:00,2.07108,2.07137,2.07081,2.07137,8000000.0
2008-10-02 15:25:00,2.07163,2.07163,2.07109,2.07132,7000000.0
2008-10-02 15:26:00,2.0713,2.0713,2.06999,2.06999,7000000.0
2008-10-02 15:27:00,2.06917,2.07,2.06917,2.07,7000000.0
2008-10-02 15:28:00,2.07059,2.07059,2.07,2.07021,11000000.0
2008-10-02 15:29:00,2.07068,2.07088,2.07064,2.07088,7000000.0
2008-10-02 15:30:00,2.06891,2.06897,2.0684,2.06897,9000000.0
2008-10-02 15:31:00,2.06951,2.06982,2.06951,2.06957,9000000.0
2008-10-02 15:32:00,2.0689,2.06959,2.0689,2.06959,10000000.0
2008-10-02 15:33:00,2.06952,2.06952,2.0684,2.0684,8000000.0
2008-10-02 15:34:00,2.06881,2.06881,2.06837,2.06839,9000000.0
2008-10-02 15:35:00,2.06865,2.06874,2.0685,2.06866,7000000.0
2008-10-02 15:36:00,2.06917,2.06973,2.06917,2.06923,7000000.0
2008-10-02 15:37:00,2.06937,2.06981,2.06937,2.06948,8000000.0
2008-10-02 15:38:00,2.06726,2.0702,2.06726,2.0702,7000000.0
2008-10-02 15:39:00,2.07066,2.0718,2.07066,2.0718,10000000.0
2008-10-02 15:40:00,2.07215,2.07227,2.0721,2.0721,9000000.0
2008-10-02 15:41:00,2.07245,2.07306,2.07245,2.07305,11000000.0
2008-10-02 15:42:00,2.07326,2.07408,2.07326,2.07408,8000000.0
2008-10-02 15:43:00,2.07431,2.07466,2.07422,2.07466,8000000.0
2008-10-02 15:44:00,2.07494,2.07505,2.07474,2.07503,8000000.0
2008-10-02 15:45:00,2.07528,2.07534,2.07508,2.07512,8000000.0
2008-10-02 15:46:00,2.07511,2.07537,2.07482,2.07537,10000000.0
2008-10-02 15:47:00,2.07572,2.07572,2.07546,2.0756,7000000.0
2008-10-02 15:48:00,2.07579,2.07586,2.07524,2.07529,7000000.0
2008-10-02 15:49:00,2.07529,2.07544,2.07526,2.07532,8000000.0
2008-10-02 15:50:00,2.07503,2.07532,2.07447,2.07532,8000000.0
2008-10-02 15:51:00,2.07513,2.07614,2.07513,2.07614,9000000.0
2008-10-02 15:52:00,2.07651,2.07779,2.07651,2.07779,7000000.0
2008-10-02 15:53:00,2.0774,2.07849,2.0774,2.07849,7000000.0
2008-10-02 15:54:00,2.07865,2.07865,2.07798,2.07798,11000000.0
2008-10-02 15:55:00,2.07828,2.07828,2.07743,2.07743,9000000.0
2008-10-02 15:56:00,2.07698,2.07698,2.07585,2.07585,7000000.0
2008-10-02 15:57:00,2.07549,2.0757,2.07501,2.0757,10000000.0
2008-10-02 15:58:00,2.07541,2.07541,2.07453,2.07453,10000000.0
2008-10-02 15:59:00,2.07468,2.07468,2.07418,2.07442,7000000.0
2008-10-02 16:00:00,2.07598,2.07628,2.07588,2.07628,7000000.0
2008-10-02 16:01:00,2.07632,2.07693,2.07632,2.0768,9000000.0
2008-10-02 16:02:00,2.07628,2.07628,2.0756,2.0756,8000000.0
2008-10-02 16:03:00,2.07534,2.07572,2.07528,2.07528,11000000.0
2008-10-02 16:04:00,2.07611,2.07679,2.07582,2.07582,8000000.0
2008-10-02 16:05:00,2.07611,2.07674,2.07611,2.07629,9000000.0
2008-10-02 16:06:00,2.07684,2.0769,2.07642,2.07673,10000000.0
2008-10-02 16:07:00,2.07693,2.07693,2.07663,2.07687,10000000.0
2008-10-02 16:08:00,2.07677,2.07682,2.07647,2.07666,8000000.0
2008-10-02 16:09:00,2.07597,2.07618,2.07597,2.07604,7000000.0
2008-10-02 16:10:00,2.07584,2.07609,2.07558,2.07609,7000000.0
2008-10-02 16:11:00,2.07525,2.07525,2.07481,2.07481,10000000.0
2008-10-02 16:12:00,2.07472,2.07472,2.07437,2.07437,9000000.0
2008-10-02 16:13:00,2.07448,2.07475,2.07448,2.07461,7000000.0
2008-10-02 16:14:00,2.07438,2.07454,2.07332,2.07332,11000000.0
2008-10-02 16:15:00,2.07365,2.07416,2.07365,2.07374,7000000.0
2008-10-02 16:16:00,2.07363,2.07432,2.07363,2.07432,7000000.0
2008-10-02 16:17:00,2.07447,2.07447,2.07385,2.07419,11000000.0
2008-10-02 16:18:00,2.07416,2.07424,2.07381,2.07381,11000000.0
2008-10-02 16:19:00,2.07386,2.07429,2.07386,2.07429,11000000.0
2008-10-02 16:20:00,2.0741,2.07486,2.0741,2.07486,9000000.0
2008-10-02 16:21:00,2.07574,2.07648,2.07574,2.07648,9000000.0
2008-10-02 16:22:00,2.07672,2.07672,2.07613,2.07639,8000000.0
2008-10-02 16:23:00,2.07625,2.07678,2.07625,2.07677,8000000.0
2008-10-02 16:24:00,2.07726,2.07747,2.07725,2.07747,10000000.0
2008-10-02 16:25:00,2.07747,2.07747,2.07713,2.07721,7000000.0
2008-10-02 16:26:00,2.07744,2.07765,2.07705,2.07765,7000000.0
2008-10-02 16:27:00,2.07772,2.07772,2.07716,2.07716,11000000.0
2008-10-02 16:28:00,2.07694,2.07694,2.07624,2.07624,11000000.0
2008-10-02 16:29:00,2.07655,2.07667,2.07655,2.07666,7000000.0
2008-10-02 16:30:00,2.07672,2.07741,2.07672,2.07741,8000000.0
2008-10-02 16:31:00,2.07741,2.07752,2.07729,2.07752,7000000.0
2008-10-02 16:32:00,2.0782,2.07843,2.0782,2.0782,8000000.0
2008-10-02 16:33:00,2.0778,2.07895,2.0778,2.07895,11000000.0
2008-10-02 16:34:00,2.07917,2.07952,2.07917,2.07945,8000000.0
2008-10-02 16:35:00,2.07977,2.08034,2.07977,2.07987,7000000.0
2008-10-02 16:36:00,2.07957,2.07981,2.07953,2.07974,8000000.0
2008-10-02 16:37:00,2.07985,2.08014,2.07985,2.08013,8000000.0
2008-10-02 16:38:00,2.08044,2.08113,2.08044,2.08113,7000000.0
2008-10-02 16:39:00,2.0816,2.08221,2.0816,2.08221,8000000.0
2008-10-02 16:40:00,2.08286,2.08352,2.08286,2.08352,11000000.0
2008-10-02 16:41:00,2.08379,2.08384,2.08304,2.08311,10000000.0
2008-10-02 16:42:00,2.08303,2.08303,2.08286,2.08298,7000000.0
2008-10-02 16:43:00,2.08413,2.08456,2.08413,2.08417,7000000.0
2008-10-02 16:44:00,2.08366,2.08375,2.08358,2.0837,7000000.0
2008-10-02 16:45:00,2.08351,2.08432,2.08351,2.08391,11000000.0
2008-10-02 16:46:00,2.08416,2.08441,2.08404,2.08441,11000000.0
2008-10-02 16:47:00,2.08339,2.08339,2.08307,2.08309,7000000.0
2008-10-02 16:48:00,2.08322,2.08346,2.08278,2.08336,10000000.0
2008-10-02 16:49:00,2.08299,2.08356,2.08299,2.08356,8000000.0
2008-10-02 16:50:00,2.0835,2.08353,2.08244,2.08244,8000000.0
2008-10-02 16:51:00,2.08248,2.0826,2.08214,2.0822,9000000.0
2008-10-02 16:52:00,2.08165,2.08176,2.0813,2.0813,7000000.0
2008-10-02 16:53:00,2.08093,2.08178,2.08093,2.08175,8000000.0
2008-10-02 16:54:00,2.0818,2.08193,2.08146,2.08146,7000000.0
2008-10-02 16:55:00,2.08158,2.08204,2.08158,2.08185,11000000.0
2008-10-02 16:56:00,2.08184,2.08184,2.08141,2.08141,11000000.0
2008-10-02 16:57:00,2.08163,2.08163,2.08154,2.08154,7000000.0
2008-10-02 16:58:00,2.08195,2.08279,2.08195,2.08279,8000000.0
2008-10-02 16:59:00,2.08171,2.0842,2.08171,2.0842,7000000.0
2008-10-02 17:00:00,2.08477,2.08477,2.08298,2.08298,11000000.0
2008-10-02 17:01:00,2.08278,2.08294,2.08209,2.08209,7000000.0
2008-10-02 17:02:00,2.08207,2.08238,2.08207,2.08238,8000000.0
2008-10-02 17:03:00,2.08309,2.08347,2.08153,2.08347,7000000.0
2008-10-02 17:04:00,2.08368,2.08452,2.08349,2.08452,7000000.0
2008-10-02 17:05:00,2.08504,2.08512,2.0845,2.0845,10000000.0
2008-10-02 17:06:00,2.08392,2.08392,2.08331,2.08331,9000000.0
2008-10-02 17:07:00,2.08287,2.08378,2.08287,2.08327,8000000.0
2008-10-02 17:08:00,2.08363,2.084,2.08363,2.08375,9000000.0
2008-10-02 17:09:00,2.08387,2.08407,2.08387,2.08394,8000000.0
2008-10-02 17:10:00,2.08419,2.08419,2.0836,2.0836,9000000.0
2008-10-02 17:11:00,2.0837,2.08434,2.0837,2.08434,8000000.0
2008-10-02 17:12:00,2.08407,2.08506,2.08407,2.08506,7000000.0
2008-10-02 17:13:00,2.08514,2.08537,2.08425,2.08425,8000000.0
2008-10-02 17:14:00,2.08431,2.08507,2.08431,2.08507,8000000.0
2008-10-02 17:15:00,2.08521,2.08521,2.08505,2.08511,7000000.0
2008-10-02 17:16:00,2.08464,2.08464,2.08427,2.0844,10000000.0
2008-10-02 17:17:00,2.08529,2.08635,2.08529,2.08635,7000000.0
2008-10-02 17:18:00,2.08622,2.08652,2.08495,2.08495,9000000.0
2008-10-02 17:19:00,2.08495,2.08495,2.08435,2.08447,7000000.0
2008-10-02 17:20:00,2.08472,2.08472,2.08382,2.084,8000000.0
2008-10-02 17:21:00,2.08367,2.08376,2.08336,2.08341,10000000.0
2008-10-02 17:22:00,2.08333,2.08333,2.08194,2.08194,8000000.0
2008-10-02 17:23:00,2.08195,2.082,2.08169,2.082,8000000.0
2008-10-02 17:24:00,2.08216,2.08216,2.08175,2.08187,7000000.0
2008-10-02 17:25:00,2.08206,2.08216,2.0819,2.08216,7000000.0
2008-10-02 17:26:00,2.08222,2.08227,2.08204,2.08204,7000000.0
2008-10-02 17:27:00,2.08184,2.08196,2.0817,2.08196,9000000.0
2008-10-02 17:28:00,2.08201,2.08252,2.08162,2.08162,7000000.0
2008-10-02 17:29:00,2.08135,2.08147,2.08114,2.08138,8000000.0
2008-10-02 17:30:00,2.0818,2.08215,2.08172,2.08191,8000000.0
2008-10-02 17:31:00,2.08225,2.08255,2.08212,2.08246,9000000.0
2008-10-02 17:32:00,2.0825,2.08279,2.082,2.082,8000000.0
2008-10-02 17:33:00,2.08189,2.08202,2.08176,2.08176,11000000.0
2008-10-02 17:34:00,2.08192,2.08229,2.08174,2.08229,9000000.0
2008-10-02 17:35:00,2.08227,2.08298,2.08206,2.08298,7000000.0
2008-10-02 17:36:00,2.08259,2.08275,2.08233,2.08257,7000000.0
2008-10-02 17:37:00,2.08262,2.08283,2.08236,2.08283,7000000.0
2008-10-02 17:38:00,2.08308,2.0833,2.08308,2.08326,8000000.0
2008-10-02 17:39:00,2.08288,2.08288,2.08271,2.08279,7000000.0
2008-10-02 17:40:00,2.08336,2.08346,2.08327,2.0834,9000000.0
2008-10-02 17:41:00,2.08339,2.08339,2.0831,2.08324,8000000.0
2008-10-02 17:42:00,2.08396,2.08453,2.08396,2.08453,11000000.0
2008-10-02 17:43:00,2.08449,2.08514,2.08449,2.08514,7000000.0
2008-10-02 17:44:00,2.08523,2.08536,2.0841,2.0841,10000000.0
2008-10-02 17:45:00,2.08507,2.08586,2.08507,2.08586,7000000.0
2008-10-02 17:46:00,2.08638,2.08672,2.08638,2.08667,8000000.0
2008-10-02 17:47:00,2.08636,2.08636,2.08556,2.08556,8000000.0
2008-10-02 17:48:00,2.08551,2.08551,2.08459,2.08464,7000000.0
2008-10-02 17:49:00,2.08481,2.08495,2.08459,2.08459,7000000.0
2008-10-02 17:50:00,2.0844,2.08461,2.0844,2.08454,7000000.0
2008-10-02 17:51:00,2.08464,2.08483,2.08464,2.0848,7000000.0
2008-10-02 17:52:00,2.08451,2.08477,2.08446,2.08477,7000000.0
2008-10-02 17:53:00,2.08456,2.08456,2.08275,2.08275,7000000.0
2008-10-02 17:54:00,2.08253,2.08349,2.08253,2.08349,11000000.0
2008-10-02 17:55:00,2.08385,2.08415,2.08385,2.08396,7000000.0
2008-10-02 17:56:00,2.08426,2.08488,2.08426,2.08488,7000000.0
2008-10-02 17:57:00,2.0852,2.08525,2.0846,2.0846,10000000.0
2008-10-02 17:58:00,2.0847,2.0847,2.08347,2.08347,10000000.0
2008-10-02 17:59:00,2.08339,2.08439,2.08339,2.08439,10000000.0
2008-10-02 18:00:00,2.08425,2.08476,2.08425,2.08476,10000000.0
2008-10-02 18:01:00,2.08481,2.08601,2.08481,2.08543,8000000.0
2008-10-02 18:02:00,2.08506,2.08508,2.0848,2.0848,8000000.0
2008-10-02 18:03:00,2.08488,2.08488,2.08451,2.08455,10000000.0
2008-10-02 18:04:00,2.0845,2.0845,2.08384,2.08388,8000000.0
2008-10-02 18:05:00,2.08363,2.08404,2.08363,2.08372,10000000.0
2008-10-02 18:06:00,2.08368,2.08415,2.08368,2.08392,10000000.0
2008-10-02 18:07:00,2.08371,2.08379,2.08367,2.08368,8000000.0
2008-10-02 18:08:00,2.08388,2.08391,2.08366,2.08374,8000000.0
2008-10-02 18:09:00,2.08362,2.08438,2.08362,2.08438,8000000.0
2008-10-02 18:10:00,2.08406,2.08408,2.08385,2.08389,11000000.0
2008-10-02 18:11:00,2.08389,2.08389,2.08364,2.08364,7000000.0
2008-10-02 18:12:00,2.08375,2.08447,2.08375,2.08416,9000000.0
2008-10-02 18:13:00,2.08482,2.0853,2.08475,2.0853,11000000.0
2008-10-02 18:14:00,2.08568,2.08568,2.08405,2.08405,7000000.0
2008-10-02 18:15:00,2.08354,2.08377,2.08351,2.08354,8000000.0
2008-10-02 18:16:00,2.08304,2.08341,2.08304,2.08322,11000000.0
2008-10-02 18:17:00,2.08302,2.0833,2.08281,2.08281,10000000.0
2008-10-02 18:18:00,2.08233,2.08252,2.08233,2.08243,8000000.0
2008-10-02 18:19:00,2.08238,2.0825,2.08217,2.08217,9000000.0
2008-10-02 18:20:00,2.082,2.082,2.08188,2.08192,7000000.0
2008-10-02 18:21:00,2.08184,2.08184,2.07977,2.08151,11000000.0
2008-10-02 18:22:00,2.0815,2.08155,2.08125,2.08155,11000000.0
2008-10-02 18:23:00,2.08166,2.0819,2.08151,2.08188,8000000.0
2008-10-02 18:24:00,2.08136,2.08136,2.08114,2.08118,10000000.0
2008-10-02 18:25:00,2.08128,2.08209,2.08128,2.08209,7000000.0
2008-10-02 18:26:00,2.08224,2.08224,2.08187,2.08213,8000000.0
2008-10-02 18:27:00,2.08183,2.08216,2.08168,2.08216,7000000.0
2008-10-02 18:28:00,2.08205,2.08232,2.082,2.082,7000000.0
2008-10-02 18:29:00,2.08181,2.08181,2.08142,2.08142,7000000.0
2008-10-02 18:30:00,2.08137,2.08174,2.08131,2.08174,8000000.0
2008-10-02 18:31:00,2.08189,2.08199,2.08182,2.08191,9000000.0
2008-10-02 18:32:00,2.08199,2.08246,2.08199,2.08246,11000000.0
2008-10-02 18:33:00,2.08252,2.08408,2.08252,2.08408,11000000.0
2008-10-02 18:34:00,2.08452,2.08452,2.08411,2.08428,7000000.0
2008-10-02 18:35:00,2.08429,2.08468,2.08429,2.08441,8000000.0
2008-10-02 18:36:00,2.08453,2.085,2.08453,2.08491,7000000.0
2008-10-02 18:37:00,2.08523,2.08523,2.08449,2.08449,8000000.0
2008-10-02 18:38:00,2.08428,2.08532,2.08404,2.08532,8000000.0
2008-10-02 18:39:00,2.08594,2.08643,2.08575,2.08643,7000000.0
2008-10-02 18:40:00,2.08639,2.08676,2.08631,2.08676,7000000.0
2008-10-02 18:41:00,2.08692,2.08692,2.08599,2.08599,8000000.0
2008-10-02 18:42:00,2.08594,2.08607,2.08582,2.08607,11000000.0
2008-10-02 18:43:00,2.08609,2.08609,2.08538,2.08544,8000000.0
2008-10-02 18:44:00,2.08554,2.08629,2.08554,2.08629,7000000.0
2008-10-02 18:45:00,2.08662,2.08679,2.08652,2.08679,11000000.0
2008-10-02 18:46:00,2.08679,2.08679,2.08628,2.08628,9000000.0
2008-10-02 18:47:00,2.08635,2.08635,2.08575,2.08575,8000000.0
2008-10-02 18:48:00,2.08605,2.08654,2.08605,2.08654,9000000.0
2008-10-02 18:49:00,2.08646,2.08703,2.0864,2.08701,7000000.0
2008-10-02 18:50:00,2.08714,2.08714,2.08611,2.08611,11000000.0
2008-10-02 18:51:00,2.08595,2.08631,2.08595,2.08631,5000000.0
2008-10-02 18:52:00,2.08642,2.08648,2.08623,2.08648,8000000.0
2008-10-02 18:53:00,2.08619,2.08619,2.08542,2.08542,11000000.0
2008-10-02 18:54:00,2.0851,2.08515,2.08491,2.08491,7000000.0
2008-10-02 18:55:00,2.0849,2.0849,2.0845,2.0845,7000000.0
2008-10-02 18:56:00,2.08376,2.08384,2.08374,2.08374,7000000.0
2008-10-02 18:57:00,2.08362,2.08362,2.08293,2.08293,10000000.0
2008-10-02 18:58:00,2.08289,2.08289,2.08242,2.08265,9000000.0
2008-10-02 18:59:00,2.08252,2.08252,2.08214,2.08214,8000000.0
2008-10-02 19:00:00,2.0816,2.08169,2.0815,2.08169,7000000.0
2008-10-02 19:01:00,2.08179,2.08182,2.08146,2.08182,7000000.0
2008-10-02 19:02:00,2.08186,2.08194,2.08182,2.08182,8000000.0
2008-10-02 19:03:00,2.08181,2.08206,2.0817,2.08206,7000000.0
2008-10-02 19:04:00,2.08229,2.08237,2.0819,2.08237,8000000.0
2008-10-02 19:05:00,2.08242,2.08251,2.08231,2.08251,8000000.0
2008-10-02 19:06:00,2.08264,2.08298,2.08237,2.08291,8000000.0
2008-10-02 19:07:00,2.08282,2.08282,2.08271,2.08282,9000000.0
2008-10-02 19:08:00,2.08282,2.08293,2.08264,2.08293,8000000.0
2008-10-02 19:09:00,2.08287,2.08296,2.08286,2.08289,7000000.0
2008-10-02 19:10:00,2.08286,2.08291,2.08278,2.08287,11000000.0
2008-10-02 19:11:00,2.08286,2.0829,2.08255,2.08255,10000000.0
2008-10-02 19:12:00,2.08266,2.0833,2.08266,2.0833,7000000.0
2008-10-02 19:13:00,2.08368,2.08387,2.08244,2.08338,8000000.0
2008-10-02 19:14:00,2.08317,2.08366,2.08317,2.08355,8000000.0
2008-10-02 19:15:00,2.08361,2.08362,2.0835,2.08351,10000000.0
2008-10-02 19:16:00,2.08425,2.08434,2.08424,2.08427,8000000.0
2008-10-02 19:17:00,2.08406,2.08419,2.08393,2.084,10000000.0
2008-10-02 19:18:00,2.08433,2.08498,2.08426,2.08498,11000000.0
2008-10-02 19:19:00,2.08511,2.08533,2.08499,2.08504,8000000.0
2008-10-02 19:20:00,2.08537,2.08605,2.08537,2.08605,11000000.0
2008-10-02 19:21:00,2.08622,2.08622,2.08589,2.08598,10000000.0
2008-10-02 19:22:00,2.08602,2.08629,2.08598,2.08629,9000000.0
2008-10-02 19:23:00,2.08613,2.08614,2.08575,2.08591,8000000.0
2008-10-02 19:24:00,2.08589,2.08599,2.0858,2.08588,9000000.0
2008-10-02 19:25:00,2.08606,2.08773,2.08606,2.08773,9000000.0
2008-10-02 19:26:00,2.08841,2.08884,2.08841,2.08884,7000000.0
2008-10-02 19:27:00,2.08913,2.08913,2.08876,2.08876,8000000.0
2008-10-02 19:28:00,2.08802,2.08925,2.08802,2.08897,10000000.0
2008-10-02 19:29:00,2.08902,2.08935,2.08902,2.08935,7000000.0
2008-10-02 19:30:00,2.08931,2.08931,2.08915,2.08925,10000000.0
2008-10-02 19:31:00,2.08947,2.09004,2.08916,2.09004,7000000.0
2008-10-02 19:32:00,2.09002,2.09016,2.08997,2.09012,10000000.0
2008-10-02 19:33:00,2.08994,2.09035,2.08994,2.09035,7000000.0
2008-10-02 19:34:00,2.09031,2.09031,2.08991,2.08991,8000000.0
2008-10-02 19:35:00,2.08996,2.09001,2.08853,2.08853,7000000.0
2008-10-02 19:36:00,2.08893,2.08961,2.08893,2.08961,7000000.0
2008-10-02 19:37:00,2.09058,2.09058,2.08984,2.09011,8000000.0
2008-10-02 19:38:00,2.09024,2.09031,2.09017,2.09017,8000000.0
2008-10-02 19:39:00,2.09008,2.09008,2.08958,2.08958,8000000.0
2008-10-02 19:40:00,2.08949,2.08949,2.08889,2.08925,7000000.0
2008-10-02 19:41:00,2.0886,2.08904,2.08858,2.08904,9000000.0
2008-10-02 19:42:00,2.089,2.08911,2.08886,2.08886,7000000.0
2008-10-02 19:43:00,2.08832,2.08834,2.08788,2.08788,11000000.0
2008-10-02 19:44:00,2.08776,2.08854,2.08776,2.08854,8000000.0
2008-10-02 19:45:00,2.08844,2.08872,2.08844,2.08856,9000000.0
2008-10-02 19:46:00,2.08877,2.08955,2.08872,2.08955,7000000.0
2008-10-02 19:47:00,2.09012,2.09083,2.09012,2.0907,9000000.0
2008-10-02 19:48:00,2.09095,2.0911,2.09063,2.09075,8000000.0
2008-10-02 19:49:00,2.09082,2.09095,2.09081,2.0909,7000000.0
2008-10-02 19:50:00,2.09088,2.09106,2.09087,2.09097,7000000.0
2008-10-02 19:51:00,2.09114,2.0938,2.09114,2.0938,7000000.0
2008-10-02 19:52:00,2.09366,2.09366,2.09351,2.09355,7000000.0
2008-10-02 19:53:00,2.09355,2.09378,2.09326,2.09326,7000000.0
2008-10-02 19:54:00,2.09456,2.09456,2.09272,2.0929,8000000.0
2008-10-02 19:55:00,2.09231,2.09309,2.09231,2.09277,8000000.0
2008-10-02 19:56:00,2.09334,2.09344,2.09314,2.09329,8000000.0
2008-10-02 19:57:00,2.09337,2.09346,2.09337,2.09339,7000000.0
2008-10-02 19:58:00,2.09306,2.09306,2.09268,2.09281,10000000.0
2008-10-02 19:59:00,2.09262,2.09365,2.09262,2.09365,8000000.0
2008-10-02 20:00:00,2.09411,2.09414,2.09372,2.09393,7000000.0
2008-10-02 20:01:00,2.0938,2.0939,2.09366,2.0939,7000000.0
2008-10-02 20:02:00,2.09279,2.0947,2.09261,2.0947,7000000.0
2008-10-02 20:03:00,2.09396,2.09514,2.09391,2.09506,9000000.0
2008-10-02 20:04:00,2.09521,2.09569,2.09521,2.09569,9000000.0
2008-10-02 20:05:00,2.0957,2.09588,2.09543,2.09565,9000000.0
2008-10-02 20:06:00,2.09516,2.09516,2.09458,2.09458,11000000.0
2008-10-02 20:07:00,2.0947,2.0947,2.0944,2.0944,10000000.0
2008-10-02 20:08:00,2.0947,2.09485,2.09451,2.09485,8000000.0
2008-10-02 20:09:00,2.09469,2.09552,2.09469,2.09552,7000000.0
2008-10-02 20:10:00,2.09533,2.09535,2.09512,2.09522,8000000.0
2008-10-02 20:11:00,2.09532,2.09559,2.09532,2.09545,8000000.0
2008-10-02 20:12:00,2.09568,2.09609,2.09566,2.09609,7000000.0
2008-10-02 20:13:00,2.09602,2.09606,2.09572,2.09572,10000000.0
2008-10-02 20:14:00,2.09559,2.09584,2.09559,2.09571,7000000.0
2008-10-02 20:15:00,2.09541,2.09562,2.09541,2.09562,7000000.0
2008-10-02 20:16:00,2.09543,2.09543,2.09511,2.09511,7000000.0
2008-10-02 20:17:00,2.09484,2.09504,2.09441,2.09441,11000000.0
2008-10-02 20:18:00,2.09474,2.09505,2.09472,2.09476,9000000.0
2008-10-02 20:19:00,2.09455,2.09472,2.09455,2.09471,8000000.0
2008-10-02 20:20:00,2.09476,2.09485,2.09464,2.09485,7000000.0
2008-10-02 20:21:00,2.09565,2.09641,2.09565,2.09641,11000000.0
2008-10-02 20:22:00,2.09656,2.09729,2.09655,2.09729,7000000.0
2008-10-02 20:23:00,2.09764,2.09783,2.09756,2.09781,7000000.0
2008-10-02 20:24:00,2.09777,2.09777,2.09751,2.09755,8000000.0
2008-10-02 20:25:00,2.09725,2.09733,2.0971,2.09714,11000000.0
2008-10-02 20:26:00,2.09699,2.097,2.09689,2.09694,8000000.0
2008-10-02 20:27:00,2.09769,2.09792,2.09762,2.09769,9000000.0
2008-10-02 20:28:00,2.09739,2.09787,2.09739,2.09783,7000000.0
2008-10-02 20:29:00,2.09746,2.09802,2.09746,2.09792,8000000.0
2008-10-02 20:30:00,2.09816,2.0984,2.09815,2.09815,8000000.0
2008-10-02 20:31:00,2.09836,2.09836,2.09825,2.0983,7000000.0
2008-10-02 20:32:00,2.09821,2.09821,2.09802,2.09812,7000000.0
2008-10-02 20:33:00,2.09805,2.09809,2.09786,2.09808,7000000.0
2008-10-02 20:34:00,2.09805,2.09805,2.09786,2.09793,8000000.0
2008-10-02 20:35:00,2.09784,2.09846,2.09784,2.09828,9000000.0
2008-10-02 20:36:00,2.09825,2.0986,2.09825,2.0986,7000000.0
2008-10-02 20:37:00,2.09864,2.09864,2.09835,2.09843,11000000.0
2008-10-02 20:38:00,2.09875,2.09885,2.09854,2.09885,10000000.0
2008-10-02 20:39:00,2.09886,2.09886,2.09852,2.09852,9000000.0
2008-10-02 20:40:00,2.09869,2.09885,2.09869,2.09878,8000000.0
2008-10-02 20:41:00,2.09873,2.09873,2.09845,2.09845,8000000.0
2008-10-02 20:42:00,2.09844,2.09856,2.09832,2.09837,11000000.0
2008-10-02 20:43:00,2.09851,2.09851,2.09777,2.09778,8000000.0
2008-10-02 20:44:00,2.09796,2.0983,2.0979,2.0983,10000000.0
2008-10-02 20:45:00,2.09877,2.09877,2.09864,2.09869,7000000.0
2008-10-02 20:46:00,2.09864,2.09864,2.09818,2.09819,8000000.0
2008-10-02 20:47:00,2.09799,2.09799,2.09727,2.09727,7000000.0
2008-10-02 20:48:00,2.09714,2.09737,2.09697,2.09701,10000000.0
2008-10-02 20:49:00,2.09679,2.09705,2.09679,2.09693,7000000.0
2008-10-02 20:50:00,2.09724,2.09724,2.09691,2.09691,8000000.0
2008-10-02 20:51:00,2.0968,2.0968,2.09659,2.09671,9000000.0
2008-10-02 20:52:00,2.09665,2.09681,2.09663,2.09681,11000000.0
2008-10-02 20:53:00,2.09672,2.09672,2.09603,2.09603,11000000.0
2008-10-02 20:54:00,2.09646,2.09646,2.09628,2.09628,11000000.0
2008-10-02 20:55:00,2.09628,2.09628,2.09611,2.09613,8000000.0
2008-10-02 20:56:00,2.09612,2.09621,2.09606,2.09619,7000000.0
2008-10-02 20:57:00,2.09611,2.09705,2.09611,2.09705,9000000.0
2008-10-02 20:58:00,2.09717,2.09717,2.09674,2.09674,7000000.0
2008-10-02 20:59:00,2.09646,2.09646,2.09636,2.09636,7000000.0
2008-10-02 21:00:00,2.09641,2.09646,2.09627,2.09645,7000000.0
2008-10-02 21:01:00,2.09663,2.09744,2.09663,2.09744,7000000.0
2008-10-02 21:02:00,2.09768,2.09945,2.09768,2.09945,7000000.0
2008-10-02 21:03:00,2.10022,2.10024,2.10001,2.10001,8000000.0
2008-10-02 21:04:00,2.0999,2.10016,2.0998,2.10016,7000000.0
2008-10-02 21:05:00,2.10018,2.1003,2.10012,2.10026,8000000.0
2008-10-02 21:06:00,2.10013,2.1003,2.10009,2.1002,8000000.0
2008-10-02 21:07:00,2.10019,2.10019,2.09948,2.09955,8000000.0
2008-10-02 21:08:00,2.0995,2.0995,2.09934,2.09934,10000000.0
2008-10-02 21:09:00,2.09924,2.09924,2.09905,2.09905,10000000.0
2008-10-02 21:10:00,2.09901,2.09913,2.09886,2.09909,8000000.0
2008-10-02 21:11:00,2.09922,2.09956,2.09919,2.09931,7000000.0
2008-10-02 21:12:00,2.09887,2.09909,2.09869,2.09897,8000000.0
2008-10-02 21:13:00,2.09909,2.09973,2.09909,2.09973,10000000.0
2008-10-02 21:14:00,2.09976,2.09976,2.09945,2.09956,8000000.0
2008-10-02 21:15:00,2.09961,2.09982,2.09961,2.09966,8000000.0
2008-10-02 21:16:00,2.09956,2.09956,2.09934,2.09934,7000000.0
2008-10-02 21:17:00,2.09934,2.09985,2.09934,2.09984,8000000.0
2008-10-02 21:18:00,2.0997,2.10014,2.0997,2.10014,7000000.0
2008-10-02 21:19:00,2.10052,2.10106,2.10052,2.10106,9000000.0
2008-10-02 21:20:00,2.1011,2.10153,2.1011,2.10153,11000000.0
2008-10-02 21:21:00,2.10147,2.10147,2.10082,2.10104,10000000.0
2008-10-02 21:22:00,2.10034,2.10034,2.09964,2.09964,10000000.0
2008-10-02 21:23:00,2.09972,2.09972,2.09939,2.09957,7000000.0
2008-10-02 21:24:00,2.0998,2.09998,2.0998,2.0998,11000000.0
2008-10-02 21:25:00,2.0998,2.09984,2.09972,2.09972,7000000.0
2008-10-02 21:26:00,2.09946,2.09981,2.09946,2.09981,7000000.0
2008-10-02 21:27:00,2.09988,2.09988,2.09967,2.09977,7000000.0
2008-10-02 21:28:00,2.09966,2.09966,2.09946,2.09961,7000000.0
2008-10-02 21:29:00,2.09999,2.10015,2.09998,2.09999,8000000.0
2008-10-02 21:30:00,2.10009,2.10009,2.09938,2.09995,8000000.0
2008-10-02 21:31:00,2.09997,2.10023,2.09997,2.10017,8000000.0
2008-10-02 21:32:00,2.09975,2.09975,2.09919,2.09919,7000000.0
2008-10-02 21:33:00,2.09896,2.09896,2.09837,2.09856,11000000.0
2008-10-02 21:34:00,2.09845,2.09853,2.09837,2.09847,11000000.0
2008-10-02 21:35:00,2.09843,2.09844,2.09828,2.09837,11000000.0
2008-10-02 21:36:00,2.09826,2.09853,2.09826,2.09835,8000000.0
2008-10-02 21:37:00,2.09784,2.09784,2.09738,2.09738,8000000.0
2008-10-02 21:38:00,2.09697,2.09697,2.09667,2.09678,8000000.0
2008-10-02 21:39:00,2.0969,2.09693,2.09652,2.09685,9000000.0
2008-10-02 21:40:00,2.0971,2.09749,2.0971,2.09733,7000000.0
2008-10-02 21:41:00,2.09744,2.09744,2.09709,2.09709,9000000.0
2008-10-02 21:42:00,2.09722,2.09736,2.09722,2.09733,7000000.0
2008-10-02 21:43:00,2.09721,2.09721,2.09653,2.09653,11000000.0
2008-10-02 21:44:00,2.09588,2.096,2.09516,2.096,8000000.0
2008-10-02 21:45:00,2.09602,2.09612,2.09542,2.09542,10000000.0
2008-10-02 21:46:00,2.09581,2.09627,2.09581,2.09627,8000000.0
2008-10-02 21:47:00,2.09645,2.09651,2.09623,2.09623,8000000.0
2008-10-02 21:48:00,2.09629,2.09688,2.09629,2.09688,8000000.0
2008-10-02 21:49:00,2.09693,2.09696,2.09664,2.09696,8000000.0
2008-10-02 21:50:00,2.09684,2.09733,2.0968,2.09733,8000000.0
2008-10-02 21:51:00,2.09679,2.09679,2.0966,2.0966,7000000.0
2008-10-02 21:52:00,2.0965,2.09661,2.09646,2.09661,7000000.0
2008-10-02 21:53:00,2.0965,2.0965,2.09582,2.09582,7000000.0
2008-10-02 21:54:00,2.09571,2.09618,2.09566,2.09618,7000000.0
2008-10-02 21:55:00,2.09639,2.09639,2.09565,2.09565,7000000.0
2008-10-02 21:56:00,2.09622,2.09622,2.09606,2.09611,8000000.0
2008-10-02 21:57:00,2.09623,2.09633,2.09617,2.09618,7000000.0
2008-10-02 21:58:00,2.09582,2.09594,2.0957,2.0957,7000000.0
2008-10-02 21:59:00,2.09591,2.09612,2.09578,2.09594,8000000.0
2008-10-02 22:00:00,2.09606,2.09628,2.09606,2.09619,10000000.0
2008-10-02 22:01:00,2.096,2.096,2.0955,2.09596,9000000.0
2008-10-02 22:02:00,2.09608,2.09623,2.09608,2.09623,8000000.0
2008-10-02 22:03:00,2.09639,2.09661,2.09639,2.09658,11000000.0
2008-10-02 22:04:00,2.09671,2.09699,2.09671,2.09695,5000000.0
2008-10-02 22:05:00,2.0971,2.09735,2.0971,2.09735,10000000.0
2008-10-02 22:06:00,2.09732,2.09732,2.09689,2.09689,7000000.0
2008-10-02 22:07:00,2.09683,2.09684,2.09653,2.09653,8000000.0
2008-10-02 22:08:00,2.09661,2.09661,2.09638,2.09638,8000000.0
2008-10-02 22:09:00,2.09666,2.09687,2.09653,2.09687,9000000.0
2008-10-02 22:10:00,2.09712,2.09792,2.09712,2.09789,8000000.0
2008-10-02 22:11:00,2.0984,2.09979,2.0984,2.09979,9000000.0
2008-10-02 22:12:00,2.09929,2.09968,2.09929,2.09956,8000000.0
2008-10-02 22:13:00,2.10044,2.10223,2.10044,2.10169,7000000.0
2008-10-02 22:14:00,2.1015,2.1015,2.10086,2.10115,11000000.0
2008-10-02 22:15:00,2.10079,2.10162,2.09902,2.10162,8000000.0
2008-10-02 22:16:00,2.10227,2.10227,2.10191,2.10222,9000000.0
2008-10-02 22:17:00,2.10215,2.10215,2.10183,2.10204,7000000.0
2008-10-02 22:18:00,2.10201,2.10201,2.10148,2.10184,8000000.0
2008-10-02 22:19:00,2.1018,2.1018,2.10126,2.10145,7000000.0
2008-10-02 22:20:00,2.10075,2.10098,2.10075,2.10098,7000000.0
2008-10-02 22:21:00,2.10089,2.10103,2.1,2.1,9000000.0
2008-10-02 22:22:00,2.10005,2.10031,2.10003,2.10026,7000000.0
2008-10-02 22:23:00,2.10033,2.10058,2.10033,2.10057,9000000.0
2008-10-02 22:24:00,2.10059,2.10103,2.10059,2.10101,7000000.0
2008-10-02 22:25:00,2.10056,2.10056,2.09916,2.09925,8000000.0
2008-10-02 22:26:00,2.09917,2.09963,2.09917,2.09963,9000000.0
2008-10-02 22:27:00,2.09959,2.09971,2.09959,2.09971,8000000.0
2008-10-02 22:28:00,2.09971,2.09973,2.0984,2.0984,8000000.0
2008-10-02 22:29:00,2.09805,2.09908,2.09805,2.09908,10000000.0
2008-10-02 22:30:00,2.09949,2.09971,2.09949,2.0997,7000000.0
2008-10-02 22:31:00,2.09955,2.09987,2.09955,2.09987,9000000.0
2008-10-02 22:32:00,2.10005,2.10019,2.09984,2.09984,8000000.0
2008-10-02 22:33:00,2.0999,2.10025,2.0999,2.10021,7000000.0
2008-10-02 22:34:00,2.10077,2.10158,2.10077,2.10141,7000000.0
2008-10-02 22:35:00,2.1015,2.1015,2.10097,2.10147,8000000.0
2008-10-02 22:36:00,2.10167,2.10188,2.1015,2.10188,10000000.0
2008-10-02 22:37:00,2.10218,2.1023,2.10204,2.10204,7000000.0
2008-10-02 22:38:00,2.10198,2.10204,2.10182,2.10204,8000000.0
2008-10-02 22:39:00,2.10207,2.10213,2.10192,2.10194,9000000.0
2008-10-02 22:40:00,2.10178,2.1018,2.10158,2.1018,7000000.0
2008-10-02 22:41:00,2.10161,2.10182,2.10161,2.10182,8000000.0
2008-10-02 22:42:00,2.102,2.102,2.10159,2.10162,7000000.0
2008-10-02 22:43:00,2.10134,2.10147,2.10128,2.10132,7000000.0
2008-10-02 22:44:00,2.10108,2.10172,2.10092,2.10172,7000000.0
2008-10-02 22:45:00,2.1013,2.1013,2.10079,2.10085,7000000.0
2008-10-02 22:46:00,2.10078,2.10078,2.10001,2.10005,8000000.0
2008-10-02 22:47:00,2.09999,2.10028,2.09989,2.10009,11000000.0
2008-10-02 22:48:00,2.10017,2.10095,2.09996,2.10095,8000000.0
2008-10-02 22:49:00,2.10127,2.10127,2.1006,2.1006,7000000.0
2008-10-02 22:50:00,2.10017,2.10017,2.09986,2.10003,7000000.0
2008-10-02 22:51:00,2.09998,2.10066,2.09998,2.10066,10000000.0
2008-10-02 22:52:00,2.09992,2.10004,2.09934,2.10004,8000000.0
2008-10-02 22:53:00,2.1003,2.1006,2.09995,2.09995,7000000.0
2008-10-02 22:54:00,2.10019,2.10038,2.09996,2.09996,8000000.0
2008-10-02 22:55:00,2.09997,2.10016,2.09979,2.09979,7000000.0
2008-10-02 22:56:00,2.09996,2.1004,2.09989,2.1004,7000000.0
2008-10-02 22:57:00,2.10083,2.10083,2.10042,2.10051,7000000.0
2008-10-02 22:58:00,2.10072,2.10113,2.1004,2.10113,9000000.0
2008-10-02 22:59:00,2.10101,2.10205,2.10101,2.10205,7000000.0
2008-10-02 23:00:00,2.10236,2.10268,2.10213,2.10268,8000000.0
2008-10-02 23:01:00,2.10276,2.10278,2.10251,2.10255,8000000.0
2008-10-02 23:02:00,2.10255,2.10255,2.10222,2.10222,8000000.0
2008-10-02 23:03:00,2.10231,2.10231,2.10219,2.1022,7000000.0
2008-10-02 23:04:00,2.10219,2.10219,2.102,2.10206,8000000.0
2008-10-02 23:05:00,2.10007,2.10035,2.10007,2.10035,8000000.0
2008-10-02 23:06:00,2.10081,2.10153,2.10081,2.10136,9000000.0
2008-10-02 23:07:00,2.10148,2.10148,2.10115,2.10115,10000000.0
2008-10-02 23:08:00,2.10116,2.10134,2.10054,2.10054,7000000.0
2008-10-02 23:09:00,2.1003,2.1005,2.10008,2.10008,9000000.0
2008-10-02 23:10:00,2.09988,2.09988,2.09948,2.09948,11000000.0
2008-10-02 23:11:00,2.0986,2.09909,2.0986,2.09909,7000000.0
2008-10-02 23:12:00,2.09938,2.09972,2.09938,2.0996,7000000.0
2008-10-02 23:13:00,2.09937,2.09937,2.09755,2.09762,7000000.0
2008-10-02 23:14:00,2.09779,2.0986,2.09779,2.09798,11000000.0
2008-10-02 23:15:00,2.09811,2.09981,2.09811,2.09962,9000000.0
2008-10-02 23:16:00,2.09948,2.09948,2.09897,2.09906,11000000.0
2008-10-02 23:17:00,2.09955,2.09968,2.09922,2.09968,7000000.0
2008-10-02 23:18:00,2.09897,2.09897,2.09878,2.09878,8000000.0
2008-10-02 23:19:00,2.09924,2.1002,2.09924,2.1002,7000000.0
2008-10-02 23:20:00,2.10041,2.10041,2.10027,2.10031,9000000.0
2008-10-02 23:21:00,2.10013,2.10013,2.09974,2.09978,9000000.0
2008-10-02 23:22:00,2.09965,2.0998,2.09965,2.0998,5000000.0
2008-10-02 23:23:00,2.09975,2.09975,2.09952,2.09959,8000000.0
2008-10-02 23:24:00,2.09918,2.09919,2.09886,2.09886,7000000.0
2008-10-02 23:25:00,2.09942,2.09951,2.09935,2.09945,7000000.0
2008-10-02 23:26:00,2.09932,2.09985,2.09932,2.09985,8000000.0
2008-10-02 23:27:00,2.09981,2.09981,2.09941,2.09946,8000000.0
2008-10-02 23:28:00,2.09931,2.09938,2.09922,2.09922,10000000.0
2008-10-02 23:29:00,2.09931,2.09931,2.09905,2.09919,9000000.0
2008-10-02 23:30:00,2.0991,2.0991,2.09885,2.09885,8000000.0
2008-10-02 23:31:00,2.09907,2.09915,2.09895,2.09912,7000000.0
2008-10-02 23:32:00,2.09946,2.09964,2.09946,2.09964,8000000.0
2008-10-02 23:33:00,2.09963,2.09977,2.09962,2.09962,7000000.0
2008-10-02 23:34:00,2.09968,2.0998,2.09968,2.09975,11000000.0
2008-10-02 23:36:00,2.09974,2.09975,2.09963,2.09971,7000000.0
2008-10-02 23:37:00,2.09927,2.10009,2.09927,2.10009,9000000.0
2008-10-02 23:38:00,2.09956,2.09983,2.09956,2.09982,8000000.0
2008-10-02 23:39:00,2.1003,2.10097,2.1003,2.10082,10000000.0
2008-10-02 23:40:00,2.10113,2.10139,2.10113,2.10126,7000000.0
2008-10-02 23:41:00,2.10084,2.10084,2.10042,2.10042,11000000.0
2008-10-02 23:42:00,2.10042,2.10061,2.10028,2.10028,8000000.0
2008-10-02 23:43:00,2.10051,2.1007,2.1004,2.1004,7000000.0
2008-10-02 23:44:00,2.10037,2.10057,2.10035,2.10048,7000000.0
2008-10-02 23:45:00,2.10061,2.10074,2.10061,2.10069,7000000.0
2008-10-02 23:46:00,2.10065,2.10111,2.10065,2.10069,8000000.0
2008-10-02 23:47:00,2.10018,2.10025,2.09973,2.10014,8000000.0
2008-10-02 23:48:00,2.10016,2.10051,2.10014,2.10037,7000000.0
2008-10-02 23:49:00,2.10057,2.10078,2.10048,2.10056,10000000.0
2008-10-02 23:50:00,2.10087,2.10087,2.09937,2.09939,8000000.0
2008-10-02 23:51:00,2.09943,2.09959,2.09939,2.09948,7000000.0
2008-10-02 23:52:00,2.0997,2.1004,2.0997,2.10007,11000000.0
2008-10-02 23:53:00,2.10003,2.1002,2.09992,2.1002,8000000.0
2008-10-02 23:54:00,2.09867,2.10131,2.09867,2.10043,9000000.0
2008-10-02 23:55:00,2.09995,2.10064,2.09995,2.10004,10000000.0
2008-10-02 23:56:00,2.09977,2.0998,2.0995,2.0995,8000000.0
2008-10-02 23:57:00,2.09942,2.10005,2.09791,2.10005,8000000.0
2008-10-02 23:58:00,2.10067,2.10067,2.10051,2.10052,7000000.0
2008-10-02 23:59:00,2.10109,2.10117,2.10101,2.10102,9000000.0
2008-10-03 00:00:00,2.10109,2.10125,2.10109,2.1011,7000000.0
2008-10-03 00:01:00,2.10118,2.1019,2.10118,2.1019,8000000.0
2008-10-03 00:02:00,2.10214,2.10268,2.10214,2.10268,8000000.0
2008-10-03 00:03:00,2.10295,2.10368,2.10295,2.10326,10000000.0
2008-10-03 00:04:00,2.10292,2.10325,2.10292,2.10325,7000000.0
2008-10-03 00:05:00,2.10318,2.10337,2.10318,2.1032,11000000.0
2008-10-03 00:06:00,2.10274,2.10285,2.10274,2.10284,10000000.0
2008-10-03 00:07:00,2.10299,2.10306,2.10278,2.10284,8000000.0
2008-10-03 00:08:00,2.1028,2.10336,2.1028,2.10312,9000000.0
2008-10-03 00:09:00,2.10315,2.10333,2.10308,2.10308,7000000.0
2008-10-03 00:10:00,2.1028,2.1028,2.10228,2.10228,8000000.0
2008-10-03 00:11:00,2.10264,2.10264,2.10195,2.10211,11000000.0
2008-10-03 00:12:00,2.10226,2.10226,2.10159,2.10159,7000000.0
2008-10-03 00:13:00,2.10152,2.10197,2.10132,2.10197,8000000.0
2008-10-03 00:14:00,2.10207,2.10207,2.10161,2.10165,8000000.0
2008-10-03 00:15:00,2.10103,2.10103,2.10059,2.10059,8000000.0
2008-10-03 00:16:00,2.1007,2.10073,2.1002,2.1002,7000000.0
2008-10-03 00:17:00,2.10045,2.10045,2.09998,2.10001,9000000.0
2008-10-03 00:18:00,2.09984,2.0999,2.09976,2.09986,10000000.0
2008-10-03 00:19:00,2.0998,2.09987,2.09952,2.09952,11000000.0
2008-10-03 00:20:00,2.09933,2.09968,2.09933,2.09968,8000000.0
2008-10-03 00:21:00,2.09959,2.09972,2.09959,2.0996,7000000.0
2008-10-03 00:22:00,2.09961,2.09961,2.0993,2.0993,9000000.0
2008-10-03 00:23:00,2.09923,2.09951,2.09886,2.09886,8000000.0
2008-10-03 00:24:00,2.09847,2.09877,2.09845,2.09877,10000000.0
2008-10-03 00:25:00,2.09884,2.09906,2.09873,2.09873,9000000.0
2008-10-03 00:26:00,2.09871,2.09871,2.09842,2.09844,7000000.0
2008-10-03 00:27:00,2.09847,2.09879,2.09847,2.09872,9000000.0
2008-10-03 00:28:00,2.09889,2.09895,2.09886,2.09886,9000000.0
2008-10-03 00:29:00,2.0989,2.09897,2.09872,2.09888,8000000.0
2008-10-03 00:30:00,2.09916,2.09929,2.09893,2.09929,11000000.0
2008-10-03 00:31:00,2.09943,2.09952,2.09916,2.09916,8000000.0
2008-10-03 00:32:00,2.09921,2.09934,2.09916,2.09934,8000000.0
2008-10-03 00:33:00,2.09932,2.09949,2.09918,2.09918,7000000.0
2008-10-03 00:34:00,2.09932,2.09932,2.09895,2.09925,8000000.0
2008-10-03 00:35:00,2.09904,2.09904,2.0989,2.09893,10000000.0
2008-10-03 00:36:00,2.09887,2.09887,2.09866,2.09887,7000000.0
2008-10-03 00:37:00,2.09881,2.09881,2.09862,2.09877,8000000.0
2008-10-03 00:38:00,2.09891,2.09895,2.09855,2.09888,7000000.0
2008-10-03 00:39:00,2.0989,2.09903,2.09878,2.09899,10000000.0
2008-10-03 00:40:00,2.09862,2.09865,2.0984,2.0984,7000000.0
2008-10-03 00:41:00,2.0996,2.0998,2.0996,2.0998,11000000.0
2008-10-03 00:42:00,2.09899,2.09899,2.09821,2.09871,11000000.0
2008-10-03 00:43:00,2.09817,2.09817,2.09727,2.09727,8000000.0
2008-10-03 00:44:00,2.09742,2.09757,2.09738,2.09757,7000000.0
2008-10-03 00:45:00,2.09756,2.09756,2.0973,2.09748,8000000.0
2008-10-03 00:46:00,2.09735,2.09746,2.09726,2.09735,11000000.0
2008-10-03 00:47:00,2.09759,2.09759,2.0974,2.0974,7000000.0
2008-10-03 00:48:00,2.09682,2.09692,2.09587,2.09646,10000000.0
2008-10-03 00:49:00,2.09625,2.09625,2.09566,2.09625,10000000.0
2008-10-03 00:50:00,2.09669,2.09669,2.09652,2.09652,8000000.0
2008-10-03 00:51:00,2.09635,2.09651,2.09635,2.0964,7000000.0
2008-10-03 00:52:00,2.0965,2.0965,2.09618,2.09626,8000000.0
2008-10-03 00:53:00,2.09633,2.0965,2.09632,2.09643,10000000.0
2008-10-03 00:54:00,2.09609,2.09665,2.09609,2.09665,8000000.0
2008-10-03 00:55:00,2.09681,2.0972,2.09673,2.0972,7000000.0
2008-10-03 00:56:00,2.09768,2.09814,2.09768,2.09814,7000000.0
2008-10-03 00:57:00,2.0981,2.09826,2.09808,2.09817,8000000.0
2008-10-03 00:58:00,2.09834,2.09903,2.09834,2.09903,8000000.0
2008-10-03 00:59:00,2.09824,2.09824,2.09769,2.0977,7000000.0
2008-10-03 01:00:00,2.09732,2.09753,2.09718,2.09753,9000000.0
2008-10-03 01:01:00,2.09736,2.09736,2.09709,2.09727,7000000.0
2008-10-03 01:02:00,2.09738,2.09743,2.09721,2.09743,8000000.0
2008-10-03 01:03:00,2.09729,2.09729,2.09685,2.09704,10000000.0
2008-10-03 01:04:00,2.0969,2.09724,2.0969,2.09705,8000000.0
2008-10-03 01:05:00,2.09724,2.09731,2.09701,2.09724,7000000.0
2008-10-03 01:06:00,2.09738,2.09751,2.09716,2.09751,8000000.0
2008-10-03 01:07:00,2.09785,2.09842,2.09785,2.09836,7000000.0
2008-10-03 01:08:00,2.09834,2.09834,2.09691,2.09789,8000000.0
2008-10-03 01:09:00,2.0983,2.0983,2.09766,2.09766,7000000.0
2008-10-03 01:10:00,2.09747,2.09772,2.09744,2.09769,11000000.0
2008-10-03 01:11:00,2.09865,2.09865,2.09816,2.09844,11000000.0
2008-10-03 01:12:00,2.0984,2.0984,2.09803,2.09817,11000000.0
2008-10-03 01:13:00,2.09818,2.09818,2.09763,2.09763,7000000.0
2008-10-03 01:14:00,2.09773,2.09794,2.09763,2.09779,8000000.0
2008-10-03 01:15:00,2.09796,2.09837,2.0979,2.09837,7000000.0
2008-10-03 01:16:00,2.09862,2.09887,2.09862,2.09886,9000000.0
2008-10-03 01:17:00,2.09862,2.09862,2.09846,2.09848,8000000.0
2008-10-03 01:18:00,2.09852,2.0988,2.09852,2.0988,8000000.0
2008-10-03 01:19:00,2.09871,2.0988,2.09852,2.0988,7000000.0
2008-10-03 01:20:00,2.09878,2.09886,2.09878,2.0988,8000000.0
2008-10-03 01:21:00,2.09878,2.09912,2.09878,2.09912,7000000.0
2008-10-03 01:22:00,2.09912,2.09912,2.09894,2.09903,7000000.0
2008-10-03 01:23:00,2.09912,2.09929,2.09905,2.09922,7000000.0
2008-10-03 01:24:00,2.09919,2.09919,2.09897,2.09897,11000000.0
2008-10-03 01:25:00,2.09892,2.09918,2.09884,2.09917,7000000.0
2008-10-03 01:26:00,2.09951,2.09951,2.09898,2.09898,8000000.0
2008-10-03 01:27:00,2.0992,2.09935,2.0992,2.09935,7000000.0
2008-10-03 01:28:00,2.09959,2.09959,2.0993,2.09944,8000000.0
2008-10-03 01:29:00,2.09944,2.09966,2.09944,2.09949,10000000.0
2008-10-03 01:30:00,2.09945,2.09945,2.09889,2.09889,7000000.0
2008-10-03 01:31:00,2.09909,2.09988,2.09909,2.09988,7000000.0
2008-10-03 01:32:00,2.09948,2.09957,2.09921,2.09928,9000000.0
2008-10-03 01:33:00,2.09911,2.09911,2.09888,2.09888,7000000.0
2008-10-03 01:34:00,2.09872,2.09899,2.09872,2.09899,11000000.0
2008-10-03 01:35:00,2.09915,2.09918,2.09903,2.09914,8000000.0
2008-10-03 01:36:00,2.09929,2.09938,2.09888,2.09938,10000000.0
2008-10-03 01:37:00,2.09916,2.09924,2.09907,2.09907,8000000.0
2008-10-03 01:38:00,2.09899,2.09904,2.09882,2.09904,7000000.0
2008-10-03 01:39:00,2.09903,2.09903,2.09884,2.0989,9000000.0
2008-10-03 01:40:00,2.09917,2.0995,2.09894,2.0995,11000000.0
2008-10-03 01:41:00,2.09892,2.09892,2.09872,2.09872,5000000.0
2008-10-03 01:42:00,2.0986,2.0986,2.09846,2.09846,9000000.0
2008-10-03 01:43:00,2.09781,2.09781,2.09736,2.09777,9000000.0
2008-10-03 01:44:00,2.09809,2.09822,2.098,2.09816,8000000.0
2008-10-03 01:45:00,2.09862,2.09928,2.09862,2.09925,7000000.0
2008-10-03 01:46:00,2.0993,2.09932,2.09915,2.09932,7000000.0
2008-10-03 01:47:00,2.09931,2.09944,2.09931,2.09938,7000000.0
2008-10-03 01:48:00,2.09913,2.09913,2.09867,2.09901,8000000.0
2008-10-03 01:49:00,2.09861,2.09875,2.09802,2.09802,8000000.0
2008-10-03 01:50:00,2.09738,2.09772,2.09738,2.09753,7000000.0
2008-10-03 01:51:00,2.09843,2.09856,2.09817,2.09817,10000000.0
2008-10-03 01:52:00,2.09858,2.09862,2.09846,2.09848,8000000.0
2008-10-03 01:53:00,2.09858,2.09862,2.09814,2.09814,8000000.0
2008-10-03 01:54:00,2.09809,2.09809,2.0976,2.0976,10000000.0
2008-10-03 01:55:00,2.09777,2.0978,2.09759,2.09768,9000000.0
2008-10-03 01:56:00,2.09809,2.09811,2.09593,2.09724,10000000.0
2008-10-03 01:57:00,2.09733,2.09753,2.09676,2.09676,9000000.0
2008-10-03 01:58:00,2.09635,2.09635,2.09549,2.09549,8000000.0
2008-10-03 01:59:00,2.09517,2.09517,2.09438,2.09446,11000000.0
2008-10-03 02:00:00,2.09444,2.09474,2.09428,2.09428,8000000.0
2008-10-03 02:01:00,2.09448,2.09469,2.09409,2.09409,10000000.0
2008-10-03 02:02:00,2.09427,2.09476,2.09427,2.09476,13000000.0
2008-10-03 02:03:00,2.09508,2.09508,2.09469,2.09469,17000000.0
2008-10-03 02:04:00,2.09459,2.09476,2.09453,2.09476,12000000.0
2008-10-03 02:05:00,2.0951,2.0955,2.0951,2.09549,9000000.0
2008-10-03 02:06:00,2.09534,2.0958,2.09525,2.0958,7000000.0
2008-10-03 02:07:00,2.09606,2.09606,2.09536,2.09536,13000000.0
2008-10-03 02:08:00,2.09523,2.09544,2.09513,2.09524,16000000.0
2008-10-03 02:09:00,2.09522,2.09522,2.09511,2.0952,10000000.0
2008-10-03 02:10:00,2.09558,2.0957,2.09508,2.09528,8000000.0
2008-10-03 02:11:00,2.0952,2.0952,2.09504,2.0951,7000000.0
2008-10-03 02:12:00,2.09525,2.0957,2.09525,2.0957,14000000.0
2008-10-03 02:13:00,2.09558,2.09595,2.09558,2.09587,7000000.0
2008-10-03 02:14:00,2.09599,2.09599,2.09568,2.09588,7000000.0
2008-10-03 02:15:00,2.09601,2.09616,2.0951,2.0951,7000000.0
2008-10-03 02:16:00,2.09521,2.09521,2.09455,2.09495,8000000.0
2008-10-03 02:17:00,2.09488,2.09488,2.09465,2.09465,7000000.0
2008-10-03 02:18:00,2.09493,2.09513,2.09487,2.09487,11000000.0
2008-10-03 02:19:00,2.09442,2.09443,2.09436,2.09443,7000000.0
2008-10-03 02:20:00,2.09474,2.09514,2.09474,2.09505,12000000.0
2008-10-03 02:21:00,2.09502,2.09515,2.09495,2.09508,12000000.0
2008-10-03 02:22:00,2.09499,2.09499,2.09447,2.09456,7000000.0
2008-10-03 02:23:00,2.095,2.095,2.09452,2.09452,9000000.0
2008-10-03 02:24:00,2.09445,2.09462,2.09444,2.09462,8000000.0
2008-10-03 02:25:00,2.09457,2.09457,2.09433,2.09433,16000000.0
2008-10-03 02:26:00,2.09457,2.09501,2.09457,2.09481,20000000.0
2008-10-03 02:27:00,2.09478,2.09633,2.09461,2.09633,18000000.0
2008-10-03 02:28:00,2.09738,2.09826,2.09693,2.09826,10000000.0
2008-10-03 02:29:00,2.09848,2.0985,2.09826,2.0985,10000000.0
2008-10-03 02:30:00,2.09854,2.09854,2.09818,2.09818,10000000.0
2008-10-03 02:31:00,2.09861,2.09861,2.09835,2.09838,9000000.0
2008-10-03 02:32:00,2.09812,2.09812,2.09787,2.09804,15000000.0
2008-10-03 02:33:00,2.09825,2.09836,2.09807,2.09827,14000000.0
2008-10-03 02:34:00,2.09821,2.09834,2.09809,2.09834,9000000.0
2008-10-03 02:35:00,2.09881,2.09965,2.09881,2.09927,7000000.0
2008-10-03 02:36:00,2.09925,2.09925,2.09899,2.09915,11000000.0
2008-10-03 02:37:00,2.09939,2.09945,2.09926,2.09926,7000000.0
2008-10-03 02:38:00,2.09961,2.09985,2.09937,2.09985,7000000.0
2008-10-03 02:39:00,2.10001,2.10001,2.09952,2.09965,13000000.0
2008-10-03 02:40:00,2.09973,2.09976,2.09947,2.09947,11000000.0
2008-10-03 02:41:00,2.0994,2.09963,2.0994,2.09963,8000000.0
2008-10-03 02:42:00,2.09953,2.09968,2.09922,2.09922,10000000.0
2008-10-03 02:43:00,2.09958,2.10025,2.09948,2.10025,8000000.0
2008-10-03 02:44:00,2.10031,2.10031,2.10004,2.10026,10000000.0
2008-10-03 02:45:00,2.10019,2.10019,2.09956,2.09979,10000000.0
2008-10-03 02:46:00,2.09965,2.10016,2.09965,2.10016,10000000.0
2008-10-03 02:47:00,2.10043,2.10074,2.10043,2.10074,8000000.0
2008-10-03 02:48:00,2.10053,2.10073,2.10053,2.10066,11000000.0
2008-10-03 02:49:00,2.10091,2.10091,2.10052,2.10076,10000000.0
2008-10-03 02:50:00,2.10073,2.10073,2.10043,2.10063,11000000.0
2008-10-03 02:51:00,2.10055,2.10055,2.1003,2.1003,10000000.0
2008-10-03 02:52:00,2.10036,2.10053,2.10014,2.10014,10000000.0
2008-10-03 02:53:00,2.10023,2.10058,2.10007,2.10058,8000000.0
2008-10-03 02:54:00,2.10031,2.10031,2.09991,2.09998,7000000.0
2008-10-03 02:55:00,2.10015,2.10038,2.10001,2.10006,8000000.0
2008-10-03 02:56:00,2.10022,2.10045,2.10019,2.10034,7000000.0
2008-10-03 02:57:00,2.10059,2.10139,2.10059,2.10125,8000000.0
2008-10-03 02:58:00,2.10157,2.10177,2.10139,2.10139,12000000.0
2008-10-03 02:59:00,2.1011,2.10139,2.10089,2.10139,19000000.0
2008-10-03 03:00:00,2.10113,2.10116,2.10098,2.10098,7000000.0
2008-10-03 03:01:00,2.10088,2.10096,2.10088,2.10093,10000000.0
2008-10-03 03:02:00,2.10092,2.10105,2.10088,2.10088,7000000.0
2008-10-03 03:03:00,2.10076,2.10088,2.10062,2.10069,11000000.0
2008-10-03 03:04:00,2.10067,2.10067,2.10036,2.10036,7000000.0
2008-10-03 03:05:00,2.10026,2.1004,2.10018,2.10028,10000000.0
2008-10-03 03:06:00,2.10001,2.1005,2.10001,2.10032,11000000.0
2008-10-03 03:07:00,2.10022,2.10055,2.10022,2.10055,7000000.0
2008-10-03 03:08:00,2.10072,2.10074,2.10059,2.10074,8000000.0
2008-10-03 03:09:00,2.10073,2.10073,2.10037,2.10037,10000000.0
2008-10-03 03:10:00,2.10016,2.10018,2.09984,2.09984,10000000.0
2008-10-03 03:11:00,2.0999,2.10018,2.09967,2.10018,8000000.0
2008-10-03 03:12:00,2.1002,2.1002,2.09988,2.09994,7000000.0
2008-10-03 03:13:00,2.09987,2.09987,2.09961,2.09965,10000000.0
2008-10-03 03:14:00,2.0997,2.10012,2.0997,2.09975,16000000.0
2008-10-03 03:15:00,2.0996,2.09969,2.09909,2.09951,11000000.0
2008-10-03 03:16:00,2.09936,2.09936,2.09899,2.09899,5000000.0
2008-10-03 03:17:00,2.09921,2.09944,2.09921,2.09928,8000000.0
2008-10-03 03:18:00,2.09927,2.09966,2.09927,2.09966,10000000.0
2008-10-03 03:19:00,2.09956,2.09956,2.09849,2.09849,7000000.0
2008-10-03 03:20:00,2.09922,2.09931,2.09909,2.09927,7000000.0
2008-10-03 03:21:00,2.0991,2.09912,2.09891,2.09898,7000000.0
2008-10-03 03:22:00,2.09962,2.10066,2.09806,2.09806,8000000.0
2008-10-03 03:23:00,2.09979,2.09979,2.09946,2.09961,9000000.0
2008-10-03 03:24:00,2.09963,2.09964,2.09939,2.09939,7000000.0
2008-10-03 03:25:00,2.09923,2.09935,2.09904,2.09907,23000000.0
2008-10-03 03:26:00,2.0981,2.09811,2.09793,2.09793,9000000.0
2008-10-03 03:27:00,2.09789,2.09813,2.09779,2.09813,7000000.0
2008-10-03 03:28:00,2.09818,2.09818,2.09809,2.09809,7000000.0
2008-10-03 03:29:00,2.09762,2.09762,2.09611,2.09611,8000000.0
2008-10-03 03:30:00,2.09581,2.09613,2.09579,2.09595,10000000.0
2008-10-03 03:31:00,2.09614,2.09635,2.09563,2.09563,8000000.0
2008-10-03 03:32:00,2.09524,2.09563,2.09524,2.09563,10000000.0
2008-10-03 03:33:00,2.09564,2.09677,2.09555,2.09677,7000000.0
2008-10-03 03:34:00,2.09694,2.09734,2.09694,2.09717,11000000.0
2008-10-03 03:35:00,2.09702,2.09735,2.09691,2.09735,8000000.0
2008-10-03 03:36:00,2.0974,2.09748,2.09704,2.09724,8000000.0
2008-10-03 03:37:00,2.0971,2.09828,2.0971,2.09828,8000000.0
2008-10-03 03:38:00,2.09816,2.09816,2.09792,2.09816,8000000.0
2008-10-03 03:39:00,2.09808,2.09822,2.09795,2.09795,10000000.0
2008-10-03 03:40:00,2.09823,2.09832,2.0981,2.0981,10000000.0
2008-10-03 03:41:00,2.09821,2.09864,2.09821,2.09864,8000000.0
2008-10-03 03:42:00,2.0986,2.09861,2.09834,2.09858,7000000.0
2008-10-03 03:43:00,2.09833,2.09833,2.0976,2.09768,9000000.0
2008-10-03 03:44:00,2.09814,2.0983,2.09814,2.09819,9000000.0
2008-10-03 03:45:00,2.09846,2.09846,2.098,2.098,7000000.0
2008-10-03 03:46:00,2.09788,2.09801,2.09781,2.09786,8000000.0
2008-10-03 03:47:00,2.09817,2.0986,2.09817,2.09824,9000000.0
2008-10-03 03:48:00,2.09742,2.09742,2.09704,2.09712,10000000.0
2008-10-03 03:49:00,2.0969,2.09717,2.0969,2.09704,23000000.0
2008-10-03 03:50:00,2.09724,2.09724,2.0965,2.0965,7000000.0
2008-10-03 03:51:00,2.09607,2.09619,2.09607,2.09611,8000000.0
2008-10-03 03:52:00,2.09588,2.09688,2.09563,2.09688,9000000.0
2008-10-03 03:53:00,2.09707,2.09731,2.09707,2.09718,8000000.0
2008-10-03 03:54:00,2.09725,2.09747,2.0971,2.09747,9000000.0
2008-10-03 03:55:00,2.09725,2.09725,2.09631,2.09631,10000000.0
2008-10-03 03:56:00,2.09575,2.09575,2.09494,2.095,12000000.0
2008-10-03 03:57:00,2.09497,2.09517,2.09497,2.09517,9000000.0
2008-10-03 03:58:00,2.09537,2.09583,2.09537,2.09583,8000000.0
2008-10-03 03:59:00,2.0963,2.09641,2.0963,2.09635,7000000.0
2008-10-03 04:00:00,2.0964,2.0964,2.09587,2.09609,18000000.0
2008-10-03 04:01:00,2.09587,2.09618,2.09587,2.09613,8000000.0
2008-10-03 04:02:00,2.09605,2.09615,2.09585,2.09585,25000000.0
2008-10-03 04:03:00,2.09552,2.09557,2.09514,2.09535,12000000.0
2008-10-03 04:04:00,2.09574,2.09578,2.09571,2.09578,9000000.0
2008-10-03 04:05:00,2.09585,2.0963,2.09585,2.09598,7000000.0
2008-10-03 04:06:00,2.09601,2.09658,2.09598,2.09656,11000000.0
2008-10-03 04:07:00,2.09632,2.09632,2.09473,2.09473,7000000.0
2008-10-03 04:08:00,2.09457,2.09507,2.09457,2.09507,10000000.0
2008-10-03 04:09:00,2.09505,2.09516,2.09489,2.095,8000000.0
2008-10-03 04:10:00,2.09494,2.09499,2.09481,2.09481,9000000.0
2008-10-03 04:11:00,2.09451,2.09473,2.0944,2.09473,7000000.0
2008-10-03 04:12:00,2.09485,2.09485,2.09448,2.09448,11000000.0
2008-10-03 04:13:00,2.09442,2.09448,2.09442,2.09448,8000000.0
2008-10-03 04:14:00,2.09447,2.09482,2.09438,2.09482,7000000.0
2008-10-03 04:15:00,2.09489,2.09503,2.09471,2.09471,8000000.0
2008-10-03 04:16:00,2.09479,2.09513,2.09428,2.09428,8000000.0
2008-10-03 04:17:00,2.09399,2.09399,2.09389,2.09393,19000000.0
2008-10-03 04:18:00,2.09397,2.09418,2.09388,2.09418,8000000.0
2008-10-03 04:19:00,2.09409,2.09438,2.09406,2.09429,21000000.0
2008-10-03 04:20:00,2.09428,2.09428,2.09368,2.09385,11000000.0
2008-10-03 04:21:00,2.09379,2.09379,2.09323,2.09323,7000000.0
2008-10-03 04:22:00,2.09357,2.09415,2.09357,2.09403,8000000.0
2008-10-03 04:23:00,2.09418,2.09418,2.09384,2.09411,9000000.0
2008-10-03 04:24:00,2.09414,2.09438,2.09414,2.09426,12000000.0
2008-10-03 04:25:00,2.09411,2.09411,2.09395,2.09396,9000000.0
2008-10-03 04:26:00,2.09382,2.09394,2.09366,2.09366,8000000.0
2008-10-03 04:27:00,2.09371,2.09397,2.09371,2.09397,9000000.0
2008-10-03 04:28:00,2.09388,2.09388,2.09288,2.09288,14000000.0
2008-10-03 04:29:00,2.09241,2.09242,2.09158,2.09158,16000000.0
2008-10-03 04:30:00,2.0911,2.09116,2.09095,2.09116,25000000.0
2008-10-03 04:31:00,2.09114,2.09129,2.09113,2.09115,8000000.0
2008-10-03 04:32:00,2.09126,2.09141,2.09124,2.09124,8000000.0
2008-10-03 04:33:00,2.09117,2.09117,2.09103,2.09103,10000000.0
2008-10-03 04:34:00,2.09109,2.09109,2.09076,2.09076,10000000.0
2008-10-03 04:35:00,2.09062,2.09091,2.09062,2.09087,9000000.0
2008-10-03 04:36:00,2.09053,2.09053,2.0897,2.0897,7000000.0
2008-10-03 04:37:00,2.08949,2.08971,2.08942,2.08967,7000000.0
2008-10-03 04:38:00,2.0904,2.0904,2.08979,2.08979,10000000.0
2008-10-03 04:39:00,2.08977,2.09015,2.08969,2.09015,8000000.0
2008-10-03 04:40:00,2.09041,2.09079,2.09041,2.09079,11000000.0
2008-10-03 04:41:00,2.09055,2.0906,2.09036,2.09048,9000000.0
2008-10-03 04:42:00,2.09068,2.09121,2.09068,2.09121,11000000.0
2008-10-03 04:43:00,2.0912,2.0912,2.09066,2.09101,9000000.0
2008-10-03 04:44:00,2.09089,2.09089,2.09045,2.09045,8000000.0
2008-10-03 04:45:00,2.0904,2.0904,2.09012,2.09012,9000000.0
2008-10-03 04:46:00,2.08989,2.09006,2.08987,2.08987,7000000.0
2008-10-03 04:47:00,2.08977,2.08977,2.0896,2.0896,8000000.0
2008-10-03 04:48:00,2.08929,2.0893,2.08916,2.0893,7000000.0
2008-10-03 04:49:00,2.08977,2.09,2.08962,2.08965,8000000.0
2008-10-03 04:50:00,2.0895,2.08954,2.08948,2.08953,7000000.0
2008-10-03 04:51:00,2.08949,2.08949,2.08911,2.08911,15000000.0
2008-10-03 04:52:00,2.08888,2.08912,2.08888,2.08911,9000000.0
2008-10-03 04:53:00,2.08908,2.08938,2.08908,2.08938,8000000.0
2008-10-03 04:54:00,2.08953,2.08959,2.08948,2.0895,11000000.0
2008-10-03 04:55:00,2.08942,2.08942,2.08894,2.08894,11000000.0
2008-10-03 04:56:00,2.08845,2.08848,2.08822,2.0883,12000000.0
2008-10-03 04:57:00,2.08828,2.08828,2.08823,2.08823,8000000.0
2008-10-03 04:58:00,2.08792,2.08827,2.08792,2.08827,9000000.0
2008-10-03 04:59:00,2.08826,2.08826,2.08781,2.08781,12000000.0
2008-10-03 05:00:00,2.08774,2.08816,2.08774,2.08816,9000000.0
2008-10-03 05:01:00,2.08822,2.08823,2.08746,2.08746,7000000.0
2008-10-03 05:02:00,2.08746,2.08746,2.0872,2.0872,7000000.0
2008-10-03 05:03:00,2.08719,2.08796,2.08719,2.08796,8000000.0
2008-10-03 05:04:00,2.08814,2.08814,2.08741,2.08777,9000000.0
2008-10-03 05:05:00,2.08795,2.08833,2.08795,2.088,13000000.0
2008-10-03 05:06:00,2.08871,2.08914,2.08871,2.08903,8000000.0
2008-10-03 05:07:00,2.0889,2.08969,2.0889,2.08959,10000000.0
2008-10-03 05:08:00,2.08968,2.08999,2.08968,2.08994,10000000.0
2008-10-03 05:09:00,2.08995,2.08996,2.0899,2.08995,16000000.0
2008-10-03 05:10:00,2.09009,2.09036,2.09009,2.09036,12000000.0
2008-10-03 05:11:00,2.08992,2.08992,2.08942,2.08942,11000000.0
2008-10-03 05:12:00,2.08962,2.08969,2.08952,2.08959,16000000.0
2008-10-03 05:13:00,2.08963,2.08985,2.08963,2.08985,9000000.0
2008-10-03 05:14:00,2.08986,2.08992,2.08983,2.08983,12000000.0
2008-10-03 05:15:00,2.08992,2.09,2.08908,2.08923,8000000.0
2008-10-03 05:16:00,2.08986,2.09031,2.08986,2.0903,11000000.0
2008-10-03 05:17:00,2.09032,2.09052,2.09032,2.0905,9000000.0
2008-10-03 05:18:00,2.0905,2.09057,2.09043,2.09049,16000000.0
2008-10-03 05:19:00,2.09053,2.0906,2.09003,2.09011,9000000.0
2008-10-03 05:20:00,2.09049,2.09058,2.09008,2.09058,11000000.0
2008-10-03 05:21:00,2.09023,2.09023,2.08959,2.08959,15000000.0
2008-10-03 05:22:00,2.08967,2.0904,2.08967,2.0904,28000000.0
2008-10-03 05:23:00,2.09009,2.09009,2.08986,2.09008,26000000.0
2008-10-03 05:24:00,2.08975,2.08976,2.08952,2.08952,27000000.0
2008-10-03 05:25:00,2.08912,2.08934,2.08881,2.08881,47000000.0
2008-10-03 05:26:00,2.08915,2.08927,2.08889,2.08914,38000000.0
2008-10-03 05:27:00,2.08946,2.08965,2.08942,2.08955,7000000.0
2008-10-03 05:28:00,2.08953,2.08953,2.08938,2.08938,22000000.0
2008-10-03 05:29:00,2.08933,2.0895,2.08933,2.0895,11000000.0
2008-10-03 05:30:00,2.0896,2.0896,2.08932,2.08932,7000000.0
2008-10-03 05:31:00,2.08933,2.08996,2.08933,2.08992,10000000.0
2008-10-03 05:32:00,2.09,2.09009,2.09,2.09007,10000000.0
2008-10-03 05:33:00,2.09008,2.09014,2.08986,2.08986,8000000.0
2008-10-03 05:34:00,2.08975,2.08981,2.08948,2.08981,8000000.0
2008-10-03 05:35:00,2.08983,2.09008,2.08983,2.08994,10000000.0
2008-10-03 05:36:00,2.08961,2.08963,2.08958,2.08961,15000000.0
2008-10-03 05:37:00,2.08969,2.08988,2.08969,2.08988,11000000.0
2008-10-03 05:38:00,2.08988,2.08995,2.08986,2.08995,11000000.0
2008-10-03 05:39:00,2.08981,2.09001,2.08955,2.08988,7000000.0
2008-10-03 05:40:00,2.09008,2.09021,2.08995,2.08999,9000000.0
2008-10-03 05:41:00,2.08979,2.08979,2.08971,2.08971,9000000.0
2008-10-03 05:42:00,2.08972,2.08972,2.08965,2.08971,16000000.0
2008-10-03 05:43:00,2.08977,2.08985,2.08972,2.0898,8000000.0
2008-10-03 05:44:00,2.08963,2.08972,2.0895,2.0895,9000000.0
2008-10-03 05:45:00,2.08944,2.08946,2.08925,2.08946,13000000.0
2008-10-03 05:46:00,2.08988,2.08991,2.08987,2.08987,10000000.0
2008-10-03 05:47:00,2.08976,2.08976,2.0889,2.0889,15000000.0
2008-10-03 05:48:00,2.08874,2.08875,2.08848,2.08848,11000000.0
2008-10-03 05:49:00,2.08833,2.08874,2.08833,2.08874,8000000.0
2008-10-03 05:50:00,2.08846,2.0886,2.08846,2.0886,13000000.0
2008-10-03 05:51:00,2.08872,2.08882,2.08863,2.08882,30000000.0
2008-10-03 05:52:00,2.08885,2.08885,2.08856,2.0886,15000000.0
2008-10-03 05:53:00,2.08845,2.08849,2.08825,2.08825,8000000.0
2008-10-03 05:54:00,2.0884,2.08931,2.0884,2.08931,16000000.0
2008-10-03 05:55:00,2.08925,2.08957,2.08876,2.08876,11000000.0
2008-10-03 05:56:00,2.08772,2.08815,2.08772,2.08804,33000000.0
2008-10-03 05:57:00,2.08771,2.08869,2.08771,2.08869,11000000.0
2008-10-03 05:58:00,2.08937,2.08937,2.08839,2.08847,19000000.0
2008-10-03 05:59:00,2.08841,2.08849,2.08824,2.08847,12000000.0
2008-10-03 06:00:00,2.08836,2.08845,2.08811,2.0882,25000000.0
2008-10-03 06:01:00,2.08808,2.08887,2.08808,2.08887,16000000.0
2008-10-03 06:02:00,2.08906,2.08929,2.08906,2.08916,13000000.0
2008-10-03 06:03:00,2.08918,2.08919,2.08797,2.08797,22000000.0
2008-10-03 06:04:00,2.08816,2.08894,2.08816,2.08894,11000000.0
2008-10-03 06:05:00,2.08875,2.08875,2.08771,2.08786,9000000.0
2008-10-03 06:06:00,2.08725,2.08758,2.08725,2.08751,8000000.0
2008-10-03 06:07:00,2.0876,2.08763,2.08701,2.08701,10000000.0
2008-10-03 06:08:00,2.08696,2.08753,2.08696,2.08753,8000000.0
2008-10-03 06:09:00,2.08784,2.08827,2.08784,2.08827,10000000.0
2008-10-03 06:10:00,2.08829,2.08901,2.08829,2.08894,8000000.0
2008-10-03 06:11:00,2.08894,2.08931,2.08889,2.08931,7000000.0
2008-10-03 06:12:00,2.08929,2.08929,2.08901,2.08915,10000000.0
2008-10-03 06:13:00,2.08911,2.08943,2.08907,2.08908,15000000.0
2008-10-03 06:14:00,2.08892,2.08892,2.08821,2.08821,10000000.0
2008-10-03 06:15:00,2.08801,2.08801,2.08782,2.08785,18000000.0
2008-10-03 06:16:00,2.08832,2.08881,2.08832,2.08846,11000000.0
2008-10-03 06:17:00,2.08832,2.08836,2.08825,2.08835,7000000.0
2008-10-03 06:18:00,2.0876,2.0876,2.08731,2.08752,13000000.0
2008-10-03 06:19:00,2.08723,2.08764,2.08697,2.08697,12000000.0
2008-10-03 06:20:00,2.08688,2.08797,2.08678,2.08765,18000000.0
2008-10-03 06:21:00,2.08783,2.08838,2.08755,2.08838,26000000.0
2008-10-03 06:22:00,2.08827,2.08846,2.08798,2.08798,10000000.0
2008-10-03 06:23:00,2.0881,2.08811,2.08771,2.08775,11000000.0
2008-10-03 06:24:00,2.08776,2.08776,2.08715,2.08715,11000000.0
2008-10-03 06:25:00,2.08711,2.08718,2.08683,2.08709,10000000.0
2008-10-03 06:26:00,2.08739,2.0874,2.08702,2.08702,7000000.0
2008-10-03 06:27:00,2.08664,2.08664,2.0863,2.08636,8000000.0
2008-10-03 06:28:00,2.08639,2.08651,2.08618,2.08618,7000000.0
2008-10-03 06:29:00,2.08654,2.08654,2.0864,2.0864,9000000.0
2008-10-03 06:30:00,2.08648,2.08648,2.08624,2.08636,11000000.0
2008-10-03 06:31:00,2.08649,2.08657,2.08618,2.08657,20000000.0
2008-10-03 06:32:00,2.08658,2.0866,2.08631,2.0866,31000000.0
2008-10-03 06:33:00,2.08675,2.08733,2.08675,2.08733,17000000.0
2008-10-03 06:34:00,2.08744,2.08747,2.08739,2.08743,9000000.0
2008-10-03 06:35:00,2.0874,2.08831,2.0874,2.08831,8000000.0
2008-10-03 06:36:00,2.0884,2.08886,2.08815,2.08886,10000000.0
2008-10-03 06:37:00,2.08909,2.08909,2.08865,2.08865,7000000.0
2008-10-03 06:38:00,2.08852,2.08852,2.08834,2.08843,8000000.0
2008-10-03 06:39:00,2.08876,2.08919,2.08875,2.08896,12000000.0
2008-10-03 06:40:00,2.08865,2.08872,2.0885,2.0885,7000000.0
2008-10-03 06:41:00,2.08865,2.08877,2.0886,2.08874,7000000.0
2008-10-03 06:42:00,2.08871,2.08874,2.08855,2.08871,7000000.0
2008-10-03 06:43:00,2.08818,2.08861,2.08818,2.08861,9000000.0
2008-10-03 06:44:00,2.08857,2.08863,2.0884,2.08863,11000000.0
2008-10-03 06:45:00,2.08896,2.08909,2.08896,2.08899,8000000.0
2008-10-03 06:46:00,2.08885,2.08885,2.08859,2.08859,8000000.0
2008-10-03 06:47:00,2.08811,2.08818,2.08625,2.08816,8000000.0
2008-10-03 06:48:00,2.08817,2.08835,2.08817,2.08835,8000000.0
2008-10-03 06:49:00,2.0881,2.08831,2.0881,2.08831,9000000.0
2008-10-03 06:50:00,2.08842,2.08854,2.08837,2.08837,9000000.0
2008-10-03 06:51:00,2.08841,2.08848,2.08838,2.08838,11000000.0
2008-10-03 06:52:00,2.08833,2.08843,2.08832,2.08832,7000000.0
2008-10-03 06:53:00,2.08848,2.08863,2.08844,2.08863,8000000.0
2008-10-03 06:54:00,2.08881,2.08907,2.0887,2.08907,11000000.0
2008-10-03 06:55:00,2.08934,2.08938,2.08858,2.0887,8000000.0
2008-10-03 06:56:00,2.08863,2.08874,2.08846,2.08855,13000000.0
2008-10-03 06:57:00,2.08862,2.08887,2.08862,2.08863,18000000.0
2008-10-03 06:58:00,2.08863,2.08863,2.08786,2.0884,16000000.0
2008-10-03 06:59:00,2.08854,2.08896,2.08827,2.08896,11000000.0
2008-10-03 07:00:00,2.08904,2.08904,2.08872,2.08877,8000000.0
2008-10-03 07:01:00,2.08883,2.08884,2.08851,2.08851,14000000.0
2008-10-03 07:02:00,2.08811,2.08874,2.08811,2.08842,18000000.0
2008-10-03 07:03:00,2.08846,2.08846,2.08749,2.08749,8000000.0
2008-10-03 07:04:00,2.08744,2.08744,2.08714,2.08732,8000000.0
2008-10-03 07:05:00,2.08713,2.08713,2.08675,2.08675,10000000.0
2008-10-03 07:06:00,2.08721,2.08753,2.08721,2.08753,8000000.0
2008-10-03 07:07:00,2.08745,2.08745,2.0872,2.08737,15000000.0
2008-10-03 07:08:00,2.08761,2.08761,2.0873,2.08736,18000000.0
2008-10-03 07:09:00,2.08758,2.08778,2.08737,2.08778,8000000.0
2008-10-03 07:10:00,2.08804,2.08823,2.08777,2.08785,18000000.0
2008-10-03 07:11:00,2.08794,2.08803,2.08787,2.08791,11000000.0
2008-10-03 07:12:00,2.08835,2.0884,2.08807,2.08807,11000000.0
2008-10-03 07:13:00,2.08809,2.08809,2.08753,2.08753,9000000.0
2008-10-03 07:14:00,2.08753,2.08818,2.08753,2.08818,12000000.0
2008-10-03 07:15:00,2.08791,2.08791,2.08724,2.08745,7000000.0
2008-10-03 07:16:00,2.0865,2.0865,2.08615,2.08645,12000000.0
2008-10-03 07:17:00,2.08648,2.0866,2.08645,2.08645,15000000.0
2008-10-03 07:18:00,2.08646,2.08646,2.08605,2.08605,8000000.0
2008-10-03 07:19:00,2.086,2.08614,2.08586,2.08614,7000000.0
2008-10-03 07:20:00,2.08695,2.08754,2.08695,2.08745,9000000.0
2008-10-03 07:21:00,2.08747,2.08747,2.08694,2.08694,10000000.0
2008-10-03 07:22:00,2.08716,2.0875,2.08716,2.08731,7000000.0
2008-10-03 07:23:00,2.08709,2.0874,2.08709,2.08727,11000000.0
2008-10-03 07:24:00,2.08732,2.08779,2.08716,2.08779,23000000.0
2008-10-03 07:25:00,2.08789,2.08833,2.08789,2.08833,28000000.0
2008-10-03 07:26:00,2.088,2.088,2.08599,2.08669,14000000.0
2008-10-03 07:27:00,2.08639,2.0867,2.0859,2.08615,20000000.0
2008-10-03 07:28:00,2.08621,2.08644,2.08581,2.08581,17000000.0
2008-10-03 07:29:00,2.08596,2.08622,2.08583,2.08603,27000000.0
2008-10-03 07:30:00,2.08594,2.08636,2.08573,2.08593,20000000.0
2008-10-03 07:31:00,2.0858,2.08633,2.0858,2.08626,7000000.0
2008-10-03 07:32:00,2.08672,2.08695,2.08671,2.08694,11000000.0
2008-10-03 07:33:00,2.08718,2.08727,2.08623,2.08623,22000000.0
2008-10-03 07:34:00,2.08616,2.08624,2.08595,2.08624,16000000.0
2008-10-03 07:35:00,2.08602,2.0865,2.08602,2.0865,15000000.0
2008-10-03 07:36:00,2.0867,2.0867,2.08657,2.08663,8000000.0
2008-10-03 07:37:00,2.08672,2.08672,2.08648,2.08648,12000000.0
2008-10-03 07:38:00,2.08683,2.08711,2.08683,2.08706,7000000.0
2008-10-03 07:39:00,2.0868,2.08723,2.0863,2.0872,14000000.0
2008-10-03 07:40:00,2.08683,2.08683,2.08568,2.08568,9000000.0
2008-10-03 07:41:00,2.08558,2.0862,2.08558,2.0862,24000000.0
2008-10-03 07:42:00,2.08605,2.08623,2.08589,2.08622,17000000.0
2008-10-03 07:43:00,2.08632,2.08654,2.08632,2.08632,22000000.0
2008-10-03 07:44:00,2.0862,2.08631,2.08617,2.08631,10000000.0
2008-10-03 07:45:00,2.08619,2.08619,2.08531,2.08531,15000000.0
2008-10-03 07:46:00,2.08521,2.08578,2.08517,2.08578,17000000.0
2008-10-03 07:47:00,2.08577,2.08577,2.08549,2.08557,15000000.0
2008-10-03 07:48:00,2.0858,2.0862,2.0858,2.086,10000000.0
2008-10-03 07:49:00,2.0859,2.08604,2.08586,2.08589,20000000.0
2008-10-03 07:50:00,2.086,2.08606,2.08585,2.08585,17000000.0
2008-10-03 07:51:00,2.08584,2.08616,2.08584,2.08593,15000000.0
2008-10-03 07:52:00,2.08595,2.08704,2.08595,2.08704,29000000.0
2008-10-03 07:53:00,2.08768,2.08782,2.08724,2.08724,13000000.0
2008-10-03 07:54:00,2.08718,2.0875,2.08718,2.08747,23000000.0
2008-10-03 07:55:00,2.08765,2.08771,2.08742,2.08745,27000000.0
2008-10-03 07:56:00,2.08775,2.08813,2.08775,2.08801,18000000.0
2008-10-03 07:57:00,2.0884,2.08876,2.0884,2.08876,20000000.0
2008-10-03 07:58:00,2.0892,2.09033,2.0892,2.09017,13000000.0
2008-10-03 07:59:00,2.08977,2.08977,2.0894,2.08947,23000000.0
2008-10-03 08:00:00,2.08945,2.09032,2.08944,2.09032,31000000.0
2008-10-03 08:01:00,2.08959,2.08989,2.0893,2.0893,13000000.0
2008-10-03 08:02:00,2.08889,2.08933,2.08889,2.08933,12000000.0
2008-10-03 08:03:00,2.08972,2.08998,2.08972,2.08995,20000000.0
2008-10-03 08:04:00,2.0895,2.0895,2.08878,2.08885,30000000.0
2008-10-03 08:05:00,2.08852,2.08924,2.08796,2.08924,9000000.0
2008-10-03 08:06:00,2.08912,2.08912,2.08859,2.08859,21000000.0
2008-10-03 08:07:00,2.08832,2.08838,2.0882,2.0882,15000000.0
2008-10-03 08:08:00,2.08814,2.08826,2.08811,2.08815,25000000.0
2008-10-03 08:09:00,2.08822,2.08833,2.0878,2.0878,23000000.0
2008-10-03 08:10:00,2.08782,2.08871,2.08782,2.08871,27000000.0
2008-10-03 08:11:00,2.08842,2.08867,2.08839,2.08867,18000000.0
2008-10-03 08:12:00,2.08875,2.08883,2.08868,2.08873,22000000.0
2008-10-03 08:13:00,2.08876,2.0889,2.0878,2.0878,18000000.0
2008-10-03 08:14:00,2.08758,2.08813,2.08753,2.08813,33000000.0
2008-10-03 08:15:00,2.08819,2.08819,2.08775,2.08775,21000000.0
2008-10-03 08:16:00,2.08794,2.08797,2.08771,2.08771,21000000.0
2008-10-03 08:17:00,2.08822,2.08839,2.08815,2.08815,19000000.0
2008-10-03 08:18:00,2.088,2.08823,2.08784,2.08819,17000000.0
2008-10-03 08:19:00,2.08836,2.0887,2.08825,2.08825,16000000.0
2008-10-03 08:20:00,2.08872,2.08907,2.08853,2.08907,13000000.0
2008-10-03 08:21:00,2.08988,2.08988,2.0889,2.0889,18000000.0
2008-10-03 08:22:00,2.0892,2.08964,2.08916,2.08916,26000000.0
2008-10-03 08:23:00,2.08926,2.08931,2.08862,2.08874,16000000.0
2008-10-03 08:24:00,2.08834,2.08857,2.08832,2.08857,28000000.0
2008-10-03 08:25:00,2.08842,2.08846,2.0882,2.08833,49000000.0
2008-10-03 08:26:00,2.08846,2.08852,2.08824,2.08824,14000000.0
2008-10-03 08:27:00,2.08815,2.08866,2.08804,2.08866,31000000.0
2008-10-03 08:28:00,2.08936,2.09087,2.08936,2.09087,28000000.0
2008-10-03 08:29:00,2.09107,2.09107,2.09,2.09,32000000.0
2008-10-03 08:30:00,2.09018,2.09035,2.08993,2.09035,28000000.0
2008-10-03 08:31:00,2.09033,2.09053,2.08998,2.09053,40000000.0
2008-10-03 08:32:00,2.09053,2.09065,2.09033,2.09041,51000000.0
2008-10-03 08:33:00,2.0903,2.09097,2.0903,2.09097,48000000.0
2008-10-03 08:34:00,2.09086,2.09112,2.09082,2.09095,49000000.0
2008-10-03 08:35:00,2.09101,2.09101,2.09067,2.09082,39000000.0
2008-10-03 08:36:00,2.09078,2.09081,2.0907,2.09081,12000000.0
2008-10-03 08:37:00,2.09091,2.09124,2.09088,2.09096,25000000.0
2008-10-03 08:38:00,2.09048,2.09052,2.09018,2.09025,21000000.0
2008-10-03 08:39:00,2.08995,2.09016,2.08913,2.08913,23000000.0
2008-10-03 08:40:00,2.08919,2.08919,2.08873,2.08881,36000000.0
2008-10-03 08:41:00,2.08876,2.08887,2.08798,2.08798,30000000.0
2008-10-03 08:42:00,2.08805,2.08805,2.08739,2.08739,17000000.0
2008-10-03 08:43:00,2.08734,2.08734,2.08673,2.08706,23000000.0
2008-10-03 08:44:00,2.08665,2.08715,2.0863,2.08715,17000000.0
2008-10-03 08:45:00,2.08712,2.08712,2.08617,2.08617,37000000.0
2008-10-03 08:46:00,2.08639,2.08701,2.08639,2.08701,23000000.0
2008-10-03 08:47:00,2.08697,2.08717,2.08697,2.08717,25000000.0
2008-10-03 08:48:00,2.0869,2.0869,2.08622,2.08622,36000000.0
2008-10-03 08:49:00,2.08624,2.08624,2.08505,2.08522,27000000.0
2008-10-03 08:50:00,2.0856,2.08629,2.0856,2.08567,56000000.0
2008-10-03 08:51:00,2.08589,2.0859,2.08545,2.08545,32000000.0
2008-10-03 08:52:00,2.08541,2.08592,2.08541,2.08548,39000000.0
2008-10-03 08:53:00,2.0853,2.0853,2.0847,2.08471,63000000.0
2008-10-03 08:54:00,2.08493,2.08539,2.08493,2.08539,42000000.0
2008-10-03 08:55:00,2.08567,2.08595,2.08563,2.08563,55000000.0
2008-10-03 08:56:00,2.08542,2.08542,2.08507,2.08508,21000000.0
2008-10-03 08:57:00,2.085,2.085,2.08438,2.08438,23000000.0
2008-10-03 08:58:00,2.08377,2.08377,2.08016,2.08016,18000000.0
2008-10-03 08:59:00,2.07973,2.07973,2.07751,2.07751,12000000.0
2008-10-03 09:00:00,2.0768,2.0773,2.07602,2.07712,26000000.0
2008-10-03 09:01:00,2.07752,2.07752,2.07706,2.07749,19000000.0
2008-10-03 09:02:00,2.07754,2.07754,2.07682,2.07682,15000000.0
2008-10-03 09:03:00,2.07759,2.07829,2.07733,2.07829,16000000.0
2008-10-03 09:04:00,2.07867,2.07867,2.0778,2.07826,22000000.0
2008-10-03 09:05:00,2.07827,2.07839,2.07814,2.07814,11000000.0
2008-10-03 09:06:00,2.07836,2.07889,2.07834,2.07889,31000000.0
2008-10-03 09:07:00,2.07887,2.07887,2.07778,2.07778,33000000.0
2008-10-03 09:08:00,2.07841,2.07934,2.0783,2.07934,17000000.0
2008-10-03 09:09:00,2.07974,2.07974,2.07869,2.07869,37000000.0
2008-10-03 09:10:00,2.07887,2.07956,2.07887,2.07956,31000000.0
2008-10-03 09:11:00,2.07978,2.07991,2.0792,2.07991,26000000.0
2008-10-03 09:12:00,2.07988,2.08007,2.07988,2.08007,41000000.0
2008-10-03 09:13:00,2.08051,2.08056,2.08024,2.08024,61000000.0
2008-10-03 09:14:00,2.08069,2.08069,2.08019,2.08019,57000000.0
2008-10-03 09:15:00,2.07994,2.07994,2.07978,2.07992,33000000.0
2008-10-03 09:16:00,2.08032,2.08182,2.08032,2.08151,39000000.0
2008-10-03 09:17:00,2.08238,2.0837,2.08238,2.08312,40000000.0
2008-10-03 09:18:00,2.08337,2.08382,2.08337,2.08382,68000000.0
2008-10-03 09:19:00,2.08378,2.08378,2.08316,2.08336,52000000.0
2008-10-03 09:20:00,2.0833,2.08382,2.0833,2.08382,37000000.0
2008-10-03 09:21:00,2.08372,2.08427,2.08372,2.08388,61000000.0
2008-10-03 09:22:00,2.08378,2.08378,2.08321,2.08321,63000000.0
2008-10-03 09:23:00,2.08356,2.08381,2.0834,2.0834,65000000.0
2008-10-03 09:24:00,2.08306,2.08331,2.08291,2.08327,47000000.0
2008-10-03 09:25:00,2.08371,2.08552,2.08371,2.08552,32000000.0
2008-10-03 09:26:00,2.08549,2.08572,2.08549,2.08572,29000000.0
2008-10-03 09:27:00,2.08599,2.08599,2.08557,2.08557,55000000.0
2008-10-03 09:28:00,2.08596,2.08639,2.08596,2.08639,46000000.0
2008-10-03 09:29:00,2.08649,2.08649,2.08569,2.08569,32000000.0
2008-10-03 09:30:00,2.08567,2.08685,2.08567,2.08669,24000000.0
2008-10-03 09:31:00,2.08726,2.0874,2.08726,2.08732,18000000.0
2008-10-03 09:32:00,2.08781,2.08804,2.08781,2.088,35000000.0
2008-10-03 09:33:00,2.08792,2.08792,2.08767,2.08768,43000000.0
2008-10-03 09:34:00,2.08795,2.08874,2.08795,2.08852,31000000.0
2008-10-03 09:35:00,2.08863,2.08939,2.08863,2.08939,47000000.0
2008-10-03 09:36:00,2.0888,2.08907,2.08846,2.08907,34000000.0
2008-10-03 09:37:00,2.08905,2.08905,2.08839,2.08839,49000000.0
2008-10-03 09:38:00,2.0883,2.08868,2.08784,2.08784,37000000.0
2008-10-03 09:39:00,2.0882,2.08978,2.0882,2.08942,61000000.0
2008-10-03 09:40:00,2.08965,2.08997,2.08955,2.08971,46000000.0
2008-10-03 09:41:00,2.08964,2.09,2.08964,2.09,33000000.0
2008-10-03 09:42:00,2.08987,2.08987,2.08947,2.08947,60000000.0
2008-10-03 09:43:00,2.0894,2.08974,2.08918,2.08974,66000000.0
2008-10-03 09:44:00,2.08998,2.08998,2.08914,2.08914,21000000.0
2008-10-03 09:45:00,2.08914,2.08937,2.08914,2.08926,22000000.0
2008-10-03 09:46:00,2.08954,2.08954,2.08911,2.08932,30000000.0
2008-10-03 09:47:00,2.08925,2.08937,2.08892,2.08937,24000000.0
2008-10-03 09:48:00,2.08931,2.08947,2.08901,2.08902,34000000.0
2008-10-03 09:49:00,2.08862,2.09,2.08862,2.09,26000000.0
2008-10-03 09:50:00,2.08949,2.08949,2.08914,2.08915,34000000.0
2008-10-03 09:51:00,2.08896,2.08908,2.08886,2.08904,56000000.0
2008-10-03 09:52:00,2.0887,2.08878,2.08863,2.08876,38000000.0
2008-10-03 09:53:00,2.0883,2.08873,2.0883,2.08862,32000000.0
2008-10-03 09:54:00,2.08823,2.08853,2.08806,2.08853,36000000.0
2008-10-03 09:55:00,2.08861,2.08893,2.08861,2.08873,38000000.0
2008-10-03 09:56:00,2.08857,2.08868,2.08831,2.08844,38000000.0
2008-10-03 09:57:00,2.08823,2.08823,2.08802,2.08819,30000000.0
2008-10-03 09:58:00,2.08834,2.08834,2.08817,2.08827,52000000.0
2008-10-03 09:59:00,2.08825,2.08853,2.08825,2.08853,32000000.0
2008-10-03 10:00:00,2.08865,2.08903,2.08865,2.08878,39000000.0
2008-10-03 10:01:00,2.08903,2.0897,2.08903,2.0897,44000000.0
2008-10-03 10:02:00,2.08983,2.09022,2.08983,2.09022,34000000.0
2008-10-03 10:03:00,2.09075,2.09101,2.09048,2.09048,47000000.0
2008-10-03 10:04:00,2.09059,2.09059,2.08978,2.09002,32000000.0
2008-10-03 10:05:00,2.09029,2.09029,2.08931,2.08951,32000000.0
2008-10-03 10:06:00,2.08954,2.08975,2.08847,2.08905,42000000.0
2008-10-03 10:07:00,2.08931,2.08931,2.08856,2.08882,51000000.0
2008-10-03 10:08:00,2.0881,2.08836,2.0881,2.08832,54000000.0
2008-10-03 10:09:00,2.08853,2.08853,2.08766,2.08766,53000000.0
2008-10-03 10:10:00,2.08732,2.08748,2.08712,2.08735,72000000.0
2008-10-03 10:11:00,2.08767,2.08822,2.08767,2.08811,61000000.0
2008-10-03 10:12:00,2.08788,2.08837,2.08788,2.08837,65000000.0
2008-10-03 10:13:00,2.0881,2.0881,2.08768,2.088,56000000.0
2008-10-03 10:14:00,2.08781,2.08781,2.08704,2.08762,49000000.0
2008-10-03 10:15:00,2.08786,2.08786,2.08737,2.08737,46000000.0
2008-10-03 10:16:00,2.08743,2.08801,2.08715,2.08801,33000000.0
2008-10-03 10:17:00,2.08757,2.08757,2.08726,2.08751,37000000.0
2008-10-03 10:18:00,2.08749,2.08762,2.08743,2.0875,50000000.0
2008-10-03 10:19:00,2.08692,2.08715,2.08692,2.08715,59000000.0
2008-10-03 10:20:00,2.08725,2.08725,2.08695,2.08695,41000000.0
2008-10-03 10:21:00,2.08678,2.08695,2.08671,2.08671,44000000.0
2008-10-03 10:22:00,2.08648,2.08684,2.08639,2.08684,47000000.0
2008-10-03 10:23:00,2.08691,2.08725,2.08691,2.08725,58000000.0
2008-10-03 10:24:00,2.08747,2.08807,2.08747,2.08807,43000000.0
2008-10-03 10:25:00,2.08778,2.08778,2.08728,2.0874,60000000.0
2008-10-03 10:26:00,2.08673,2.08673,2.08605,2.08638,64000000.0
2008-10-03 10:27:00,2.08626,2.08626,2.08602,2.08621,54000000.0
2008-10-03 10:28:00,2.08623,2.08675,2.08623,2.08661,62000000.0
2008-10-03 10:29:00,2.08638,2.08638,2.08501,2.08521,61000000.0
2008-10-03 10:30:00,2.08546,2.08546,2.08485,2.08485,36000000.0
2008-10-03 10:31:00,2.08572,2.08665,2.08572,2.08665,39000000.0
2008-10-03 10:32:00,2.08657,2.08669,2.08642,2.08647,44000000.0
2008-10-03 10:33:00,2.08651,2.08676,2.08651,2.08675,18000000.0
2008-10-03 10:34:00,2.08667,2.08673,2.08642,2.0867,20000000.0
2008-10-03 10:35:00,2.08658,2.08683,2.08613,2.08618,23000000.0
2008-10-03 10:36:00,2.08575,2.08582,2.08515,2.08538,32000000.0
2008-10-03 10:37:00,2.08497,2.08497,2.08444,2.08444,30000000.0
2008-10-03 10:38:00,2.0844,2.08501,2.0844,2.08501,26000000.0
2008-10-03 10:39:00,2.0855,2.08552,2.0853,2.0854,29000000.0
2008-10-03 10:40:00,2.0861,2.0861,2.08581,2.08589,19000000.0
2008-10-03 10:41:00,2.08598,2.08598,2.08577,2.08597,29000000.0
2008-10-03 10:42:00,2.08593,2.08641,2.085,2.085,38000000.0
2008-10-03 10:43:00,2.08474,2.08537,2.08431,2.08458,27000000.0
2008-10-03 10:44:00,2.08443,2.08503,2.08443,2.08485,26000000.0
2008-10-03 10:45:00,2.08448,2.08448,2.08421,2.08421,27000000.0
2008-10-03 10:46:00,2.08433,2.08439,2.08406,2.08407,35000000.0
2008-10-03 10:47:00,2.08382,2.0845,2.08382,2.0845,23000000.0
2008-10-03 10:48:00,2.08505,2.08557,2.08505,2.08555,44000000.0
2008-10-03 10:49:00,2.08577,2.08584,2.0853,2.0853,36000000.0
2008-10-03 10:50:00,2.08542,2.08608,2.08537,2.08608,47000000.0
2008-10-03 10:51:00,2.087,2.08745,2.08694,2.08735,45000000.0
2008-10-03 10:52:00,2.08724,2.08792,2.08711,2.08766,33000000.0
2008-10-03 10:53:00,2.0873,2.0873,2.08609,2.08616,46000000.0
2008-10-03 10:54:00,2.08565,2.08565,2.08511,2.08511,35000000.0
2008-10-03 10:55:00,2.08512,2.08536,2.0851,2.08536,37000000.0
2008-10-03 10:56:00,2.08536,2.08542,2.08494,2.08527,33000000.0
2008-10-03 10:57:00,2.08534,2.08549,2.08521,2.08549,33000000.0
2008-10-03 10:58:00,2.08544,2.08551,2.08493,2.08551,26000000.0
2008-10-03 10:59:00,2.08558,2.08586,2.08513,2.08513,47000000.0
2008-10-03 11:00:00,2.08526,2.086,2.08526,2.08595,39000000.0
2008-10-03 11:01:00,2.086,2.086,2.08585,2.08599,45000000.0
2008-10-03 11:02:00,2.08619,2.08621,2.08586,2.08586,17000000.0
2008-10-03 11:03:00,2.08569,2.08569,2.08495,2.08509,37000000.0
2008-10-03 11:04:00,2.0854,2.08567,2.0854,2.08547,40000000.0
2008-10-03 11:05:00,2.08549,2.0855,2.08507,2.08507,18000000.0
2008-10-03 11:06:00,2.08509,2.08509,2.08499,2.08499,19000000.0
2008-10-03 11:07:00,2.08495,2.08532,2.08484,2.08532,30000000.0
2008-10-03 11:08:00,2.08551,2.08551,2.08472,2.08472,30000000.0
2008-10-03 11:09:00,2.08394,2.08394,2.0836,2.08384,45000000.0
2008-10-03 11:10:00,2.08409,2.08569,2.08409,2.08569,35000000.0
2008-10-03 11:11:00,2.08653,2.08725,2.08653,2.0869,46000000.0
2008-10-03 11:12:00,2.08687,2.08687,2.08612,2.08612,55000000.0
2008-10-03 11:13:00,2.08593,2.08593,2.08411,2.08415,59000000.0
2008-10-03 11:14:00,2.08441,2.08495,2.08441,2.08466,41000000.0
2008-10-03 11:15:00,2.08468,2.08497,2.08442,2.08492,34000000.0
2008-10-03 11:16:00,2.08456,2.08456,2.08385,2.08385,20000000.0
2008-10-03 11:17:00,2.08413,2.08503,2.08413,2.08503,57000000.0
2008-10-03 11:18:00,2.08556,2.08676,2.08556,2.08676,44000000.0
2008-10-03 11:19:00,2.08752,2.08764,2.08718,2.08718,63000000.0
2008-10-03 11:20:00,2.08706,2.08774,2.08683,2.08774,43000000.0
2008-10-03 11:21:00,2.08813,2.08817,2.08796,2.08797,34000000.0
2008-10-03 11:22:00,2.08767,2.0879,2.08757,2.0879,56000000.0
2008-10-03 11:23:00,2.08776,2.08794,2.08749,2.08794,43000000.0
2008-10-03 11:24:00,2.08811,2.08876,2.08797,2.08797,53000000.0
2008-10-03 11:25:00,2.08808,2.08839,2.08807,2.08839,29000000.0
2008-10-03 11:26:00,2.08892,2.08922,2.08892,2.08922,41000000.0
2008-10-03 11:27:00,2.08943,2.08976,2.08943,2.08967,34000000.0
2008-10-03 11:28:00,2.09009,2.09016,2.08929,2.08929,36000000.0
2008-10-03 11:29:00,2.08948,2.08948,2.08886,2.08886,43000000.0
2008-10-03 11:30:00,2.08848,2.08848,2.08826,2.08831,24000000.0
2008-10-03 11:31:00,2.08854,2.08879,2.08849,2.08849,34000000.0
2008-10-03 11:32:00,2.08851,2.08885,2.08851,2.08885,46000000.0
2008-10-03 11:33:00,2.08894,2.08894,2.08855,2.08855,41000000.0
2008-10-03 11:34:00,2.08788,2.08823,2.08786,2.08823,28000000.0
2008-10-03 11:35:00,2.08785,2.08785,2.08736,2.08759,44000000.0
2008-10-03 11:36:00,2.08753,2.08766,2.08742,2.08742,48000000.0
2008-10-03 11:37:00,2.08765,2.08767,2.08743,2.08743,50000000.0
2008-10-03 11:38:00,2.08739,2.08739,2.0871,2.08718,37000000.0
2008-10-03 11:39:00,2.0868,2.0868,2.08655,2.08664,52000000.0
2008-10-03 11:40:00,2.0866,2.08662,2.08639,2.08656,27000000.0
2008-10-03 11:41:00,2.08688,2.08738,2.08679,2.08738,49000000.0
2008-10-03 11:42:00,2.08705,2.08766,2.08705,2.08766,22000000.0
2008-10-03 11:43:00,2.08747,2.08759,2.08722,2.08734,45000000.0
2008-10-03 11:44:00,2.08759,2.0888,2.08738,2.0888,42000000.0
2008-10-03 11:45:00,2.08879,2.08879,2.08821,2.08842,41000000.0
2008-10-03 11:46:00,2.08862,2.08868,2.08851,2.08852,38000000.0
2008-10-03 11:47:00,2.08787,2.08787,2.08675,2.08765,22000000.0
2008-10-03 11:48:00,2.08742,2.08793,2.08657,2.08657,27000000.0
2008-10-03 11:49:00,2.08662,2.08662,2.08543,2.08543,41000000.0
2008-10-03 11:50:00,2.08598,2.08761,2.08598,2.08735,44000000.0
2008-10-03 11:51:00,2.08737,2.08747,2.08571,2.08571,37000000.0
2008-10-03 11:52:00,2.08604,2.08633,2.08588,2.08606,37000000.0
2008-10-03 11:53:00,2.08625,2.08656,2.0862,2.08648,33000000.0
2008-10-03 11:54:00,2.0864,2.08703,2.0864,2.08677,37000000.0
2008-10-03 11:55:00,2.08701,2.08701,2.08681,2.08683,38000000.0
2008-10-03 11:56:00,2.08676,2.08676,2.08632,2.08653,51000000.0
2008-10-03 11:57:00,2.08718,2.08718,2.08537,2.08713,29000000.0
2008-10-03 11:58:00,2.08641,2.08642,2.08623,2.08623,31000000.0
2008-10-03 11:59:00,2.0861,2.0861,2.08573,2.08592,51000000.0
2008-10-03 12:00:00,2.0862,2.0862,2.08527,2.08576,23000000.0
2008-10-03 12:01:00,2.08597,2.08597,2.08579,2.08579,24000000.0
2008-10-03 12:02:00,2.08663,2.08752,2.08594,2.08594,34000000.0
2008-10-03 12:03:00,2.087,2.087,2.08559,2.08563,36000000.0
2008-10-03 12:04:00,2.08558,2.08562,2.0853,2.08549,33000000.0
2008-10-03 12:05:00,2.08568,2.08605,2.08568,2.08598,26000000.0
2008-10-03 12:06:00,2.08628,2.08637,2.08628,2.08634,15000000.0
2008-10-03 12:07:00,2.08649,2.08669,2.08627,2.08627,23000000.0
2008-10-03 12:08:00,2.08595,2.08598,2.08579,2.08589,37000000.0
2008-10-03 12:09:00,2.08594,2.08623,2.08594,2.08623,11000000.0
2008-10-03 12:10:00,2.08637,2.08661,2.08619,2.08619,25000000.0
2008-10-03 12:11:00,2.08648,2.08773,2.08648,2.08759,33000000.0
2008-10-03 12:12:00,2.08773,2.08783,2.08761,2.08761,31000000.0
2008-10-03 12:13:00,2.08775,2.08786,2.08717,2.08717,24000000.0
2008-10-03 12:14:00,2.08768,2.08768,2.08739,2.08742,36000000.0
2008-10-03 12:15:00,2.08751,2.08788,2.08655,2.08655,29000000.0
2008-10-03 12:16:00,2.0869,2.08818,2.0869,2.08805,30000000.0
2008-10-03 12:17:00,2.08791,2.08805,2.08773,2.08805,41000000.0
2008-10-03 12:18:00,2.08783,2.08818,2.08783,2.08818,43000000.0
2008-10-03 12:19:00,2.08848,2.08848,2.08802,2.08802,37000000.0
2008-10-03 12:20:00,2.08785,2.08785,2.08727,2.08727,40000000.0
2008-10-03 12:21:00,2.08726,2.08745,2.08713,2.08721,61000000.0
2008-10-03 12:22:00,2.08713,2.08728,2.08705,2.08728,24000000.0
2008-10-03 12:23:00,2.08751,2.08771,2.08747,2.08771,23000000.0
2008-10-03 12:24:00,2.08756,2.08761,2.08725,2.08748,30000000.0
2008-10-03 12:25:00,2.08745,2.08755,2.08745,2.08751,22000000.0
2008-10-03 12:26:00,2.08746,2.08748,2.08737,2.08737,32000000.0
2008-10-03 12:27:00,2.08737,2.0876,2.08732,2.08754,25000000.0
2008-10-03 12:28:00,2.08762,2.08789,2.08762,2.08789,58000000.0
2008-10-03 12:29:00,2.08764,2.08777,2.08588,2.08588,71000000.0
2008-10-03 12:30:00,2.08561,2.08827,2.08547,2.08827,47000000.0
2008-10-03 12:31:00,2.08849,2.08877,2.08829,2.08877,55000000.0
2008-10-03 12:32:00,2.08872,2.08872,2.08838,2.08855,32000000.0
2008-10-03 12:33:00,2.08853,2.08853,2.08799,2.08799,40000000.0
2008-10-03 12:34:00,2.08854,2.08854,2.08818,2.08818,14000000.0
2008-10-03 12:35:00,2.08846,2.08848,2.08827,2.08827,20000000.0
2008-10-03 12:36:00,2.08829,2.08845,2.08829,2.08845,36000000.0
2008-10-03 12:37:00,2.0885,2.08872,2.0885,2.08853,22000000.0
2008-10-03 12:38:00,2.08849,2.0887,2.08849,2.0887,12000000.0
2008-10-03 12:39:00,2.08856,2.08856,2.08829,2.08846,20000000.0
2008-10-03 12:40:00,2.08801,2.08804,2.08795,2.08804,16000000.0
2008-10-03 12:41:00,2.08798,2.08798,2.08761,2.08761,10000000.0
2008-10-03 12:42:00,2.08757,2.08757,2.08684,2.08684,26000000.0
2008-10-03 12:43:00,2.08735,2.08742,2.08735,2.08739,9000000.0
2008-10-03 12:44:00,2.08749,2.08796,2.08749,2.08796,21000000.0
2008-10-03 12:45:00,2.08776,2.08805,2.08776,2.0879,30000000.0
2008-10-03 12:46:00,2.08781,2.08781,2.08772,2.08772,41000000.0
2008-10-03 12:47:00,2.08762,2.08762,2.08752,2.08759,26000000.0
2008-10-03 12:48:00,2.08753,2.08762,2.08751,2.08757,27000000.0
2008-10-03 12:49:00,2.08763,2.0879,2.08763,2.08774,36000000.0
2008-10-03 12:50:00,2.08786,2.088,2.08776,2.08782,34000000.0
2008-10-03 12:51:00,2.08751,2.08751,2.08508,2.08508,25000000.0
2008-10-03 12:52:00,2.08521,2.08537,2.08514,2.08525,26000000.0
2008-10-03 12:53:00,2.08525,2.08547,2.08525,2.08532,16000000.0
2008-10-03 12:54:00,2.08516,2.08519,2.08491,2.08491,28000000.0
2008-10-03 12:55:00,2.08523,2.08636,2.08523,2.08636,29000000.0
2008-10-03 12:56:00,2.08629,2.08635,2.08616,2.08624,30000000.0
2008-10-03 12:57:00,2.08622,2.08692,2.08622,2.08672,26000000.0
2008-10-03 12:58:00,2.08704,2.08751,2.08702,2.08751,14000000.0
2008-10-03 12:59:00,2.08756,2.08756,2.08727,2.08748,32000000.0
2008-10-03 13:00:00,2.08738,2.08747,2.08716,2.08716,20000000.0
2008-10-03 13:01:00,2.08721,2.0874,2.08688,2.08692,31000000.0
2008-10-03 13:02:00,2.08625,2.08638,2.0858,2.08634,12000000.0
2008-10-03 13:03:00,2.08616,2.08616,2.08525,2.08525,21000000.0
2008-10-03 13:04:00,2.08525,2.08549,2.08525,2.08527,7000000.0
2008-10-03 13:05:00,2.08553,2.08555,2.0852,2.0852,17000000.0
2008-10-03 13:06:00,2.0852,2.0852,2.08484,2.08484,22000000.0
2008-10-03 13:07:00,2.08498,2.08504,2.08498,2.085,17000000.0
2008-10-03 13:08:00,2.08506,2.08552,2.08506,2.08552,37000000.0
2008-10-03 13:09:00,2.08556,2.0864,2.08556,2.0864,33000000.0
2008-10-03 13:10:00,2.08589,2.0862,2.08549,2.08584,32000000.0
2008-10-03 13:11:00,2.08569,2.08569,2.08545,2.08545,21000000.0
2008-10-03 13:12:00,2.08556,2.08605,2.08556,2.08605,7000000.0
2008-10-03 13:13:00,2.08635,2.08675,2.08631,2.08671,11000000.0
2008-10-03 13:14:00,2.08693,2.08914,2.08693,2.08914,33000000.0
2008-10-03 13:15:00,2.0891,2.08912,2.0882,2.08912,25000000.0
2008-10-03 13:16:00,2.08908,2.08908,2.08879,2.089,20000000.0
2008-10-03 13:17:00,2.08936,2.08954,2.08926,2.08926,19000000.0
2008-10-03 13:18:00,2.0892,2.0894,2.08911,2.08921,41000000.0
2008-10-03 13:19:00,2.08906,2.08906,2.08847,2.08847,36000000.0
2008-10-03 13:20:00,2.08846,2.08846,2.08814,2.08814,36000000.0
2008-10-03 13:21:00,2.08817,2.08825,2.08771,2.08771,54000000.0
2008-10-03 13:22:00,2.0878,2.08849,2.0878,2.08832,41000000.0
2008-10-03 13:23:00,2.08846,2.08855,2.08841,2.08841,11000000.0
2008-10-03 13:24:00,2.08855,2.08927,2.08855,2.08927,23000000.0
2008-10-03 13:25:00,2.08931,2.08931,2.08889,2.08909,25000000.0
2008-10-03 13:26:00,2.08918,2.0894,2.08881,2.08881,20000000.0
2008-10-03 13:27:00,2.0886,2.08941,2.08843,2.08941,32000000.0
2008-10-03 13:28:00,2.0892,2.0892,2.08879,2.08913,26000000.0
2008-10-03 13:29:00,2.08954,2.09021,2.08954,2.09021,25000000.0
2008-10-03 13:30:00,2.09008,2.09037,2.09008,2.09033,16000000.0
2008-10-03 13:31:00,2.09021,2.09039,2.08986,2.09039,21000000.0
2008-10-03 13:32:00,2.09046,2.09046,2.08998,2.09012,28000000.0
2008-10-03 13:33:00,2.0905,2.09086,2.09041,2.09085,18000000.0
2008-10-03 13:34:00,2.09085,2.091,2.09044,2.091,35000000.0
2008-10-03 13:35:00,2.09107,2.09107,2.09029,2.09029,10000000.0
2008-10-03 13:36:00,2.09081,2.09157,2.09081,2.09126,40000000.0
2008-10-03 13:37:00,2.09123,2.09139,2.09082,2.09102,22000000.0
2008-10-03 13:38:00,2.09109,2.09133,2.09107,2.09126,39000000.0
2008-10-03 13:39:00,2.09148,2.09165,2.09142,2.09164,32000000.0
2008-10-03 13:40:00,2.09175,2.09215,2.09175,2.09215,35000000.0
2008-10-03 13:41:00,2.09218,2.09225,2.09215,2.09225,27000000.0
2008-10-03 13:42:00,2.09201,2.09201,2.09181,2.09186,32000000.0
2008-10-03 13:43:00,2.09193,2.09195,2.09144,2.09178,26000000.0
2008-10-03 13:44:00,2.09198,2.09272,2.09198,2.09272,25000000.0
2008-10-03 13:45:00,2.09278,2.09284,2.09243,2.09243,21000000.0
2008-10-03 13:46:00,2.09241,2.09247,2.09235,2.09247,13000000.0
2008-10-03 13:47:00,2.09261,2.09267,2.09244,2.09244,22000000.0
2008-10-03 13:48:00,2.09181,2.09192,2.09146,2.09192,21000000.0
2008-10-03 13:49:00,2.09193,2.09193,2.09133,2.09154,24000000.0
2008-10-03 13:50:00,2.09198,2.09198,2.09163,2.09173,27000000.0
2008-10-03 13:51:00,2.09222,2.09266,2.09222,2.09266,27000000.0
2008-10-03 13:52:00,2.09277,2.09277,2.09254,2.09263,31000000.0
2008-10-03 13:53:00,2.0927,2.09298,2.09266,2.09284,31000000.0
2008-10-03 13:54:00,2.0928,2.09283,2.09199,2.09199,28000000.0
2008-10-03 13:55:00,2.09259,2.09282,2.09259,2.09266,33000000.0
2008-10-03 13:56:00,2.09235,2.09238,2.09145,2.09145,23000000.0
2008-10-03 13:57:00,2.09109,2.09109,2.09075,2.09075,19000000.0
2008-10-03 13:58:00,2.09053,2.09053,2.08993,2.0904,30000000.0
2008-10-03 13:59:00,2.0904,2.09063,2.09014,2.09014,39000000.0
2008-10-03 14:00:00,2.08986,2.08986,2.08915,2.08922,30000000.0
2008-10-03 14:01:00,2.08892,2.08892,2.08882,2.08882,16000000.0
2008-10-03 14:02:00,2.08904,2.08969,2.08874,2.08969,34000000.0
2008-10-03 14:03:00,2.08979,2.09027,2.08979,2.09027,24000000.0
2008-10-03 14:04:00,2.09021,2.0904,2.09021,2.0904,20000000.0
2008-10-03 14:05:00,2.09034,2.09045,2.08937,2.08937,31000000.0
2008-10-03 14:06:00,2.089,2.089,2.08801,2.08801,28000000.0
2008-10-03 14:07:00,2.0882,2.08837,2.08799,2.08837,32000000.0
2008-10-03 14:08:00,2.08858,2.08871,2.08858,2.08871,22000000.0
2008-10-03 14:09:00,2.08909,2.08909,2.08861,2.08861,15000000.0
2008-10-03 14:10:00,2.08843,2.08849,2.08829,2.08849,24000000.0
2008-10-03 14:11:00,2.08842,2.08907,2.08842,2.08907,22000000.0
2008-10-03 14:12:00,2.08914,2.08922,2.08852,2.08852,17000000.0
2008-10-03 14:13:00,2.08798,2.08798,2.08694,2.0871,19000000.0
2008-10-03 14:14:00,2.08723,2.08739,2.08717,2.08719,22000000.0
2008-10-03 14:15:00,2.08744,2.08904,2.08732,2.08904,26000000.0
2008-10-03 14:16:00,2.08936,2.08976,2.08914,2.08927,10000000.0
2008-10-03 14:17:00,2.08903,2.08903,2.08851,2.08851,8000000.0
2008-10-03 14:18:00,2.08882,2.08926,2.08862,2.08926,13000000.0
2008-10-03 14:19:00,2.08927,2.08927,2.0878,2.0878,29000000.0
2008-10-03 14:20:00,2.08774,2.08774,2.08746,2.08746,15000000.0
2008-10-03 14:21:00,2.0873,2.08751,2.08693,2.0875,18000000.0
2008-10-03 14:22:00,2.0867,2.08706,2.0867,2.08695,10000000.0
2008-10-03 14:23:00,2.08713,2.08778,2.08713,2.08757,24000000.0
2008-10-03 14:24:00,2.08724,2.08758,2.08724,2.08744,17000000.0
2008-10-03 14:25:00,2.08803,2.08886,2.08803,2.08886,31000000.0
2008-10-03 14:26:00,2.08963,2.09013,2.08963,2.08966,14000000.0
2008-10-03 14:27:00,2.08947,2.08982,2.08947,2.08982,14000000.0
2008-10-03 14:28:00,2.08997,2.0909,2.08922,2.0909,9000000.0
2008-10-03 14:29:00,2.09076,2.09076,2.08863,2.08863,7000000.0
2008-10-03 14:30:00,2.08783,2.08783,2.08581,2.08712,17000000.0
2008-10-03 14:31:00,2.08688,2.08826,2.08688,2.08826,21000000.0
2008-10-03 14:32:00,2.08925,2.08941,2.08793,2.08857,8000000.0
2008-10-03 14:33:00,2.08905,2.0903,2.08905,2.08965,10000000.0
2008-10-03 14:34:00,2.08986,2.09032,2.08986,2.09024,11000000.0
2008-10-03 14:35:00,2.08987,2.08987,2.08958,2.08982,7000000.0
2008-10-03 14:36:00,2.09055,2.09059,2.08889,2.08889,8000000.0
2008-10-03 14:37:00,2.08861,2.08917,2.08856,2.08879,11000000.0
2008-10-03 14:38:00,2.0884,2.08851,2.08701,2.08701,7000000.0
2008-10-03 14:39:00,2.08698,2.08716,2.08634,2.08634,8000000.0
2008-10-03 14:40:00,2.08621,2.08694,2.08621,2.08652,8000000.0
2008-10-03 14:41:00,2.08663,2.08777,2.08663,2.08777,10000000.0
2008-10-03 14:42:00,2.08764,2.08927,2.08764,2.08927,9000000.0
2008-10-03 14:43:00,2.089,2.089,2.08842,2.08869,8000000.0
2008-10-03 14:44:00,2.08855,2.08914,2.08855,2.08887,8000000.0
2008-10-03 14:45:00,2.08838,2.0895,2.08838,2.0895,7000000.0
2008-10-03 14:46:00,2.08866,2.08866,2.08776,2.08857,9000000.0
2008-10-03 14:47:00,2.08889,2.08889,2.0884,2.0884,8000000.0
2008-10-03 14:48:00,2.08772,2.08823,2.0873,2.08823,8000000.0
2008-10-03 14:49:00,2.08845,2.08848,2.08641,2.08641,9000000.0
2008-10-03 14:50:00,2.08622,2.08685,2.08605,2.08685,7000000.0
2008-10-03 14:51:00,2.08714,2.08725,2.0866,2.08725,10000000.0
2008-10-03 14:52:00,2.0875,2.0875,2.08719,2.08728,7000000.0
2008-10-03 14:53:00,2.08756,2.08896,2.08756,2.08896,7000000.0
2008-10-03 14:54:00,2.08937,2.08965,2.08927,2.08927,8000000.0
2008-10-03 14:55:00,2.0896,2.08964,2.08927,2.08927,7000000.0
2008-10-03 14:56:00,2.08938,2.08938,2.08856,2.08863,8000000.0
2008-10-03 14:57:00,2.08877,2.08921,2.08867,2.08867,7000000.0
2008-10-03 14:58:00,2.08873,2.08887,2.08789,2.08796,8000000.0
2008-10-03 14:59:00,2.08821,2.08968,2.08821,2.08968,8000000.0
2008-10-03 15:00:00,2.09017,2.09057,2.08983,2.09006,7000000.0
2008-10-03 15:01:00,2.08963,2.0905,2.0896,2.0905,8000000.0
2008-10-03 15:02:00,2.0896,2.0896,2.08843,2.08861,7000000.0
2008-10-03 15:03:00,2.08959,2.08973,2.08939,2.08939,7000000.0
2008-10-03 15:04:00,2.08919,2.08919,2.08817,2.0883,8000000.0
2008-10-03 15:05:00,2.08835,2.0888,2.08793,2.08802,7000000.0
2008-10-03 15:06:00,2.08744,2.08802,2.0871,2.08802,8000000.0
2008-10-03 15:07:00,2.08808,2.0881,2.08727,2.08727,11000000.0
2008-10-03 15:08:00,2.08693,2.08797,2.08693,2.08797,8000000.0
2008-10-03 15:09:00,2.08776,2.08776,2.08652,2.08652,7000000.0
2008-10-03 15:10:00,2.08665,2.08681,2.08663,2.08663,7000000.0
2008-10-03 15:11:00,2.0864,2.08673,2.0864,2.08649,11000000.0
2008-10-03 15:12:00,2.08627,2.0865,2.08611,2.08635,10000000.0
2008-10-03 15:13:00,2.08602,2.08645,2.08602,2.08639,9000000.0
2008-10-03 15:14:00,2.08645,2.08645,2.08561,2.08635,10000000.0
2008-10-03 15:15:00,2.08664,2.08669,2.08618,2.08618,8000000.0
2008-10-03 15:16:00,2.08569,2.08578,2.08555,2.08556,9000000.0
2008-10-03 15:17:00,2.08533,2.08542,2.085,2.08508,9000000.0
2008-10-03 15:18:00,2.08441,2.08441,2.0823,2.0823,8000000.0
2008-10-03 15:19:00,2.08171,2.08171,2.08113,2.08133,7000000.0
2008-10-03 15:20:00,2.08132,2.08228,2.08132,2.08228,9000000.0
2008-10-03 15:21:00,2.08274,2.08274,2.08246,2.08262,8000000.0
2008-10-03 15:22:00,2.0829,2.08372,2.0829,2.08334,9000000.0
2008-10-03 15:23:00,2.0835,2.08376,2.08271,2.08271,8000000.0
2008-10-03 15:24:00,2.08272,2.0839,2.08272,2.0839,8000000.0
2008-10-03 15:25:00,2.08386,2.08394,2.08356,2.08356,7000000.0
2008-10-03 15:26:00,2.08318,2.08343,2.08282,2.08282,7000000.0
2008-10-03 15:27:00,2.08186,2.08186,2.08132,2.08132,7000000.0
2008-10-03 15:28:00,2.08144,2.08175,2.08116,2.08175,11000000.0
2008-10-03 15:29:00,2.08237,2.08255,2.08229,2.08242,7000000.0
2008-10-03 15:30:00,2.08208,2.08208,2.08144,2.08144,9000000.0
2008-10-03 15:31:00,2.0813,2.0813,2.08061,2.08081,9000000.0
2008-10-03 15:32:00,2.08079,2.08229,2.08079,2.08229,10000000.0
2008-10-03 15:33:00,2.08257,2.08304,2.08257,2.08291,8000000.0
2008-10-03 15:34:00,2.08329,2.08366,2.08329,2.08366,9000000.0
2008-10-03 15:35:00,2.08331,2.08331,2.08277,2.08328,7000000.0
2008-10-03 15:36:00,2.08367,2.08367,2.08318,2.08318,7000000.0
2008-10-03 15:37:00,2.08348,2.08391,2.08329,2.08383,8000000.0
2008-10-03 15:38:00,2.0825,2.08441,2.0825,2.08411,7000000.0
2008-10-03 15:39:00,2.08453,2.08453,2.08287,2.08294,10000000.0
2008-10-03 15:40:00,2.08309,2.08345,2.08306,2.08306,9000000.0
2008-10-03 15:41:00,2.08347,2.08403,2.08309,2.08309,11000000.0
2008-10-03 15:42:00,2.08348,2.08348,2.08265,2.08267,8000000.0
2008-10-03 15:43:00,2.08244,2.08256,2.08199,2.08212,8000000.0
2008-10-03 15:44:00,2.08216,2.08249,2.082,2.08207,8000000.0
2008-10-03 15:45:00,2.08183,2.08238,2.08183,2.08238,8000000.0
2008-10-03 15:46:00,2.08262,2.0831,2.08241,2.0831,10000000.0
2008-10-03 15:47:00,2.08215,2.08271,2.08214,2.08271,7000000.0
2008-10-03 15:48:00,2.0833,2.08369,2.08319,2.08369,7000000.0
2008-10-03 15:49:00,2.08401,2.08447,2.08401,2.08447,8000000.0
2008-10-03 15:50:00,2.08487,2.08535,2.0847,2.08535,8000000.0
2008-10-03 15:51:00,2.08535,2.08549,2.08512,2.0853,9000000.0
2008-10-03 15:52:00,2.08517,2.0853,2.08506,2.0851,7000000.0
2008-10-03 15:53:00,2.08472,2.08493,2.08442,2.08442,7000000.0
2008-10-03 15:54:00,2.08402,2.08402,2.08365,2.08376,11000000.0
2008-10-03 15:55:00,2.08386,2.08386,2.08335,2.08377,9000000.0
2008-10-03 15:56:00,2.08414,2.08529,2.08414,2.08521,7000000.0
2008-10-03 15:57:00,2.08572,2.08572,2.08525,2.08553,10000000.0
2008-10-03 15:58:00,2.08499,2.08499,2.08449,2.08472,10000000.0
2008-10-03 15:59:00,2.08516,2.0855,2.08486,2.08486,7000000.0
2008-10-03 16:00:00,2.08508,2.08634,2.08508,2.08624,7000000.0
2008-10-03 16:01:00,2.08543,2.08543,2.08463,2.08463,9000000.0
2008-10-03 16:02:00,2.08372,2.08424,2.08369,2.0842,8000000.0
2008-10-03 16:03:00,2.08438,2.0846,2.08416,2.08429,11000000.0
2008-10-03 16:04:00,2.08441,2.08469,2.08441,2.08459,8000000.0
2008-10-03 16:05:00,2.08447,2.08458,2.08445,2.08447,9000000.0
2008-10-03 16:06:00,2.08464,2.08511,2.08464,2.0851,10000000.0
2008-10-03 16:07:00,2.0851,2.0851,2.08473,2.0848,10000000.0
2008-10-03 16:08:00,2.08499,2.08499,2.0844,2.0844,8000000.0
2008-10-03 16:09:00,2.08406,2.08436,2.08406,2.08406,7000000.0
2008-10-03 16:10:00,2.08402,2.08402,2.08312,2.08312,7000000.0
2008-10-03 16:11:00,2.08307,2.08329,2.08267,2.08267,10000000.0
2008-10-03 16:12:00,2.08175,2.08181,2.08109,2.08163,9000000.0
2008-10-03 16:13:00,2.08119,2.08119,2.08042,2.0807,7000000.0
2008-10-03 16:14:00,2.08053,2.08073,2.0804,2.0804,11000000.0
2008-10-03 16:15:00,2.08015,2.08055,2.08015,2.08055,7000000.0
2008-10-03 16:16:00,2.07988,2.07988,2.07922,2.07946,7000000.0
2008-10-03 16:17:00,2.07941,2.08002,2.07941,2.08002,11000000.0
2008-10-03 16:18:00,2.08044,2.0806,2.08033,2.0806,11000000.0
2008-10-03 16:19:00,2.0807,2.0809,2.08057,2.08084,11000000.0
2008-10-03 16:20:00,2.08076,2.08115,2.08043,2.08043,9000000.0
2008-10-03 16:21:00,2.0805,2.0805,2.07871,2.07871,9000000.0
2008-10-03 16:22:00,2.07862,2.07916,2.07862,2.07916,8000000.0
2008-10-03 16:23:00,2.07921,2.07961,2.07921,2.07941,8000000.0
2008-10-03 16:24:00,2.07975,2.08021,2.07975,2.08021,10000000.0
2008-10-03 16:25:00,2.08047,2.08067,2.08012,2.08067,7000000.0
2008-10-03 16:26:00,2.08031,2.08031,2.079,2.079,7000000.0
2008-10-03 16:27:00,2.07906,2.07906,2.07849,2.07849,11000000.0
2008-10-03 16:28:00,2.07795,2.07816,2.07781,2.07796,11000000.0
2008-10-03 16:29:00,2.07748,2.07769,2.07743,2.07769,7000000.0
2008-10-03 16:30:00,2.07789,2.07827,2.07781,2.07827,8000000.0
2008-10-03 16:31:00,2.07827,2.07827,2.07736,2.07736,7000000.0
2008-10-03 16:32:00,2.07701,2.07701,2.07643,2.0765,8000000.0
2008-10-03 16:33:00,2.07601,2.07679,2.07507,2.07679,11000000.0
2008-10-03 16:34:00,2.07597,2.07597,2.07509,2.07524,8000000.0
2008-10-03 16:35:00,2.07471,2.07471,2.07374,2.07374,7000000.0
2008-10-03 16:36:00,2.07337,2.07344,2.0731,2.07319,8000000.0
2008-10-03 16:37:00,2.07351,2.07469,2.07351,2.07469,8000000.0
2008-10-03 16:38:00,2.07528,2.07528,2.07469,2.07523,7000000.0
2008-10-03 16:39:00,2.07575,2.07596,2.07531,2.07531,8000000.0
2008-10-03 16:40:00,2.07563,2.07577,2.07553,2.07577,11000000.0
2008-10-03 16:41:00,2.07651,2.07662,2.07484,2.07491,10000000.0
2008-10-03 16:42:00,2.07501,2.07517,2.07476,2.07517,7000000.0
2008-10-03 16:43:00,2.0753,2.07679,2.0753,2.07679,7000000.0
2008-10-03 16:44:00,2.07627,2.07627,2.07498,2.07498,7000000.0
2008-10-03 16:45:00,2.07541,2.07662,2.07541,2.07662,11000000.0
2008-10-03 16:46:00,2.07665,2.07686,2.07648,2.07686,11000000.0
2008-10-03 16:47:00,2.077,2.07796,2.07696,2.07796,7000000.0
2008-10-03 16:48:00,2.07707,2.07736,2.0766,2.0766,10000000.0
2008-10-03 16:49:00,2.07652,2.07677,2.07652,2.07677,8000000.0
2008-10-03 16:50:00,2.07697,2.07752,2.07697,2.07752,8000000.0
2008-10-03 16:51:00,2.07759,2.07759,2.07682,2.07682,9000000.0
2008-10-03 16:52:00,2.07636,2.07699,2.07636,2.07699,7000000.0
2008-10-03 16:53:00,2.07614,2.07625,2.07555,2.07555,8000000.0
2008-10-03 16:54:00,2.07612,2.07645,2.07608,2.07608,7000000.0
2008-10-03 16:55:00,2.07662,2.07671,2.07529,2.07552,11000000.0
2008-10-03 16:56:00,2.07594,2.07663,2.07524,2.07524,11000000.0
2008-10-03 16:57:00,2.07707,2.07765,2.07675,2.07675,7000000.0
2008-10-03 16:58:00,2.07567,2.07567,2.07452,2.07464,8000000.0
2008-10-03 16:59:00,2.07261,2.07303,2.07223,2.07223,7000000.0
2008-10-03 17:00:00,2.07294,2.07351,2.07262,2.07344,11000000.0
2008-10-03 17:01:00,2.07406,2.07406,2.07359,2.07359,7000000.0
2008-10-03 17:02:00,2.07318,2.07527,2.07318,2.07463,8000000.0
2008-10-03 17:03:00,2.07427,2.0745,2.07239,2.07396,7000000.0
2008-10-03 17:04:00,2.07392,2.07401,2.07392,2.074,7000000.0
2008-10-03 17:05:00,2.07421,2.07472,2.07419,2.07472,10000000.0
2008-10-03 17:06:00,2.07467,2.07467,2.07417,2.07417,9000000.0
2008-10-03 17:07:00,2.07393,2.07431,2.07393,2.07431,8000000.0
2008-10-03 17:08:00,2.07515,2.07525,2.07471,2.07525,9000000.0
2008-10-03 17:09:00,2.07551,2.07694,2.07551,2.07694,8000000.0
2008-10-03 17:10:00,2.07741,2.07843,2.07724,2.07843,9000000.0
2008-10-03 17:11:00,2.07857,2.07857,2.07823,2.07823,8000000.0
2008-10-03 17:12:00,2.07834,2.07944,2.07834,2.07944,7000000.0
2008-10-03 17:13:00,2.07849,2.07924,2.07849,2.07916,8000000.0
2008-10-03 17:14:00,2.07917,2.07987,2.07917,2.07987,8000000.0
2008-10-03 17:15:00,2.08005,2.08005,2.07915,2.07976,7000000.0
2008-10-03 17:16:00,2.07982,2.07982,2.07928,2.07949,10000000.0
2008-10-03 17:17:00,2.07899,2.07918,2.07882,2.07884,7000000.0
2008-10-03 17:18:00,2.07962,2.08035,2.07946,2.08035,9000000.0
2008-10-03 17:19:00,2.08014,2.08036,2.08008,2.08008,7000000.0
2008-10-03 17:20:00,2.07984,2.07986,2.07965,2.07965,8000000.0
2008-10-03 17:21:00,2.07962,2.07979,2.07955,2.07961,10000000.0
2008-10-03 17:22:00,2.07913,2.07913,2.07866,2.07867,8000000.0
2008-10-03 17:23:00,2.0787,2.0791,2.0787,2.0791,8000000.0
2008-10-03 17:24:00,2.07917,2.07921,2.07895,2.07921,7000000.0
2008-10-03 17:25:00,2.07907,2.07907,2.07842,2.07842,7000000.0
2008-10-03 17:26:00,2.07832,2.07832,2.07772,2.07782,7000000.0
2008-10-03 17:27:00,2.07816,2.07816,2.07758,2.07758,9000000.0
2008-10-03 17:28:00,2.07729,2.07729,2.07556,2.07556,7000000.0
2008-10-03 17:29:00,2.07503,2.07635,2.07503,2.07621,8000000.0
2008-10-03 17:30:00,2.07618,2.0773,2.07618,2.0773,8000000.0
2008-10-03 17:31:00,2.07638,2.07774,2.07638,2.07767,9000000.0
2008-10-03 17:32:00,2.07824,2.07882,2.0778,2.07831,8000000.0
2008-10-03 17:33:00,2.07797,2.07797,2.07736,2.07784,11000000.0
2008-10-03 17:34:00,2.07813,2.07849,2.07813,2.07848,9000000.0
2008-10-03 17:35:00,2.07777,2.07862,2.0776,2.0786,7000000.0
2008-10-03 17:36:00,2.07763,2.07763,2.07645,2.07664,7000000.0
2008-10-03 17:37:00,2.07682,2.07829,2.07661,2.07829,7000000.0
2008-10-03 17:38:00,2.07896,2.07896,2.07817,2.07817,8000000.0
2008-10-03 17:39:00,2.07794,2.07949,2.07794,2.07949,7000000.0
2008-10-03 17:40:00,2.07979,2.08124,2.07979,2.08124,9000000.0
2008-10-03 17:41:00,2.0816,2.0816,2.08066,2.08091,8000000.0
2008-10-03 17:42:00,2.08102,2.08154,2.08084,2.08154,11000000.0
2008-10-03 17:43:00,2.08182,2.08187,2.08153,2.08156,7000000.0
2008-10-03 17:44:00,2.08143,2.08184,2.08143,2.08174,10000000.0
2008-10-03 17:45:00,2.08167,2.08212,2.08147,2.08212,7000000.0
2008-10-03 17:46:00,2.08216,2.08237,2.08202,2.08218,8000000.0
2008-10-03 17:47:00,2.08248,2.0825,2.08205,2.08248,8000000.0
2008-10-03 17:48:00,2.08251,2.08355,2.08251,2.08355,7000000.0
2008-10-03 17:49:00,2.08377,2.08411,2.08377,2.08389,7000000.0
2008-10-03 17:50:00,2.08374,2.08514,2.08368,2.08514,7000000.0
2008-10-03 17:51:00,2.08498,2.08502,2.08485,2.08499,7000000.0
2008-10-03 17:52:00,2.08506,2.08673,2.08506,2.08673,7000000.0
2008-10-03 17:53:00,2.0868,2.0868,2.0866,2.08674,7000000.0
2008-10-03 17:54:00,2.0863,2.0863,2.08555,2.08555,11000000.0
2008-10-03 17:55:00,2.08561,2.08618,2.08561,2.08583,7000000.0
2008-10-03 17:56:00,2.08617,2.08617,2.08575,2.08598,7000000.0
2008-10-03 17:57:00,2.08669,2.08695,2.08612,2.08612,10000000.0
2008-10-03 17:58:00,2.08673,2.08688,2.08602,2.08623,10000000.0
2008-10-03 17:59:00,2.08611,2.08611,2.08541,2.08561,10000000.0
2008-10-03 18:00:00,2.0857,2.08689,2.0857,2.08689,10000000.0
2008-10-03 18:01:00,2.08789,2.08789,2.08661,2.08664,8000000.0
2008-10-03 18:02:00,2.08624,2.08872,2.08611,2.08872,8000000.0
2008-10-03 18:03:00,2.09004,2.09021,2.08992,2.09012,10000000.0
2008-10-03 18:04:00,2.0903,2.0917,2.0903,2.0917,8000000.0
2008-10-03 18:05:00,2.09202,2.09383,2.09202,2.09383,10000000.0
2008-10-03 18:06:00,2.09287,2.09287,2.09215,2.09215,10000000.0
2008-10-03 18:07:00,2.09203,2.09205,2.09085,2.09108,8000000.0
2008-10-03 18:08:00,2.09087,2.09088,2.08987,2.08987,8000000.0
2008-10-03 18:09:00,2.09001,2.09001,2.08755,2.08764,8000000.0
2008-10-03 18:10:00,2.0878,2.0878,2.08701,2.0874,11000000.0
2008-10-03 18:11:00,2.08871,2.08891,2.08768,2.08768,7000000.0
2008-10-03 18:12:00,2.08736,2.08736,2.08687,2.0872,9000000.0
2008-10-03 18:13:00,2.08721,2.08725,2.08688,2.08713,11000000.0
2008-10-03 18:14:00,2.0867,2.0867,2.08569,2.08569,7000000.0
2008-10-03 18:15:00,2.08559,2.08592,2.08559,2.08592,8000000.0
2008-10-03 18:16:00,2.08584,2.08584,2.08523,2.08523,11000000.0
2008-10-03 18:17:00,2.08526,2.08535,2.08505,2.08505,10000000.0
2008-10-03 18:18:00,2.08488,2.08488,2.08437,2.08437,8000000.0
2008-10-03 18:19:00,2.08398,2.08409,2.08374,2.08374,9000000.0
2008-10-03 18:20:00,2.08372,2.08404,2.08372,2.08404,7000000.0
2008-10-03 18:21:00,2.08453,2.0847,2.08271,2.08451,11000000.0
2008-10-03 18:22:00,2.08482,2.08533,2.08448,2.08533,11000000.0
2008-10-03 18:23:00,2.08574,2.08574,2.08508,2.08508,8000000.0
2008-10-03 18:24:00,2.08511,2.08521,2.08468,2.08521,10000000.0
2008-10-03 18:25:00,2.0852,2.0865,2.0852,2.0865,7000000.0
2008-10-03 18:26:00,2.08659,2.08756,2.08659,2.08743,8000000.0
2008-10-03 18:27:00,2.08778,2.08829,2.08774,2.08811,7000000.0
2008-10-03 18:28:00,2.08788,2.08815,2.08784,2.0879,7000000.0
2008-10-03 18:29:00,2.08784,2.088,2.08784,2.08794,7000000.0
2008-10-03 18:30:00,2.08813,2.08843,2.08805,2.08827,8000000.0
2008-10-03 18:31:00,2.08802,2.08802,2.08722,2.08722,9000000.0
2008-10-03 18:32:00,2.0878,2.08847,2.0878,2.08847,11000000.0
2008-10-03 18:33:00,2.0886,2.08869,2.08811,2.08845,11000000.0
2008-10-03 18:34:00,2.08848,2.08853,2.08806,2.08806,7000000.0
2008-10-03 18:35:00,2.08788,2.08788,2.0867,2.0867,8000000.0
2008-10-03 18:36:00,2.08562,2.08562,2.08548,2.08548,7000000.0
2008-10-03 18:37:00,2.08535,2.08535,2.08512,2.08512,8000000.0
2008-10-03 18:38:00,2.08516,2.08533,2.08498,2.08498,8000000.0
2008-10-03 18:39:00,2.08513,2.08549,2.08513,2.08543,7000000.0
2008-10-03 18:40:00,2.08391,2.08393,2.08343,2.08353,7000000.0
2008-10-03 18:41:00,2.0837,2.08567,2.0837,2.08565,8000000.0
2008-10-03 18:42:00,2.08505,2.08505,2.08419,2.08419,11000000.0
2008-10-03 18:43:00,2.08354,2.08354,2.08286,2.08294,8000000.0
2008-10-03 18:44:00,2.0818,2.08315,2.08171,2.08315,7000000.0
2008-10-03 18:45:00,2.08388,2.08481,2.08388,2.08481,11000000.0
2008-10-03 18:46:00,2.08469,2.08477,2.08414,2.08439,9000000.0
2008-10-03 18:47:00,2.08422,2.08427,2.08385,2.08385,8000000.0
2008-10-03 18:48:00,2.08418,2.0842,2.08403,2.08404,9000000.0
2008-10-03 18:49:00,2.0839,2.0839,2.08348,2.08348,7000000.0
2008-10-03 18:50:00,2.08321,2.08365,2.08318,2.08365,11000000.0
2008-10-03 18:51:00,2.08404,2.08408,2.08382,2.08382,5000000.0
2008-10-03 18:52:00,2.08392,2.08421,2.08392,2.08417,8000000.0
2008-10-03 18:53:00,2.084,2.08421,2.08391,2.08405,11000000.0
2008-10-03 18:54:00,2.08434,2.08465,2.08434,2.0844,7000000.0
2008-10-03 18:55:00,2.08441,2.0846,2.08441,2.0846,7000000.0
2008-10-03 18:56:00,2.08444,2.08483,2.08442,2.08457,7000000.0
2008-10-03 18:57:00,2.0849,2.0849,2.08352,2.08352,10000000.0
2008-10-03 18:58:00,2.08262,2.08262,2.08081,2.08081,9000000.0
2008-10-03 18:59:00,2.0801,2.0801,2.07941,2.07942,8000000.0
2008-10-03 19:00:00,2.07993,2.08054,2.07993,2.08054,7000000.0
2008-10-03 19:01:00,2.08029,2.08032,2.08016,2.08016,7000000.0
2008-10-03 19:02:00,2.08059,2.08096,2.08057,2.08057,8000000.0
2008-10-03 19:03:00,2.08045,2.08081,2.08045,2.08078,7000000.0
2008-10-03 19:04:00,2.08078,2.08156,2.08078,2.08156,8000000.0
2008-10-03 19:05:00,2.08159,2.08159,2.08107,2.08107,8000000.0
2008-10-03 19:06:00,2.08123,2.08213,2.08097,2.08213,8000000.0
2008-10-03 19:07:00,2.08241,2.08283,2.08241,2.08249,9000000.0
2008-10-03 19:08:00,2.08206,2.08206,2.08035,2.08035,8000000.0
2008-10-03 19:09:00,2.07855,2.07855,2.07647,2.07647,7000000.0
2008-10-03 19:10:00,2.07578,2.07578,2.07453,2.07453,11000000.0
2008-10-03 19:11:00,2.07444,2.07444,2.07331,2.07331,10000000.0
2008-10-03 19:12:00,2.07302,2.07314,2.07267,2.07305,7000000.0
2008-10-03 19:13:00,2.07351,2.07386,2.07186,2.07386,8000000.0
2008-10-03 19:14:00,2.0743,2.0743,2.07335,2.07398,8000000.0
2008-10-03 19:15:00,2.07485,2.07531,2.07472,2.07472,10000000.0
2008-10-03 19:16:00,2.07416,2.07416,2.07371,2.07372,8000000.0
2008-10-03 19:17:00,2.0742,2.07501,2.0742,2.07501,10000000.0
2008-10-03 19:18:00,2.07518,2.07518,2.0723,2.0723,11000000.0
2008-10-03 19:19:00,2.07294,2.07307,2.07292,2.07305,8000000.0
2008-10-03 19:20:00,2.07406,2.0747,2.07406,2.07417,11000000.0
2008-10-03 19:21:00,2.07391,2.07391,2.07308,2.07308,10000000.0
2008-10-03 19:22:00,2.07367,2.07367,2.07165,2.07184,9000000.0
2008-10-03 19:23:00,2.07178,2.07279,2.07146,2.07279,8000000.0
2008-10-03 19:24:00,2.0723,2.07402,2.0723,2.07402,9000000.0
2008-10-03 19:25:00,2.07471,2.07494,2.0745,2.07461,9000000.0
2008-10-03 19:26:00,2.07602,2.07715,2.076,2.07715,7000000.0
2008-10-03 19:27:00,2.07692,2.07692,2.07536,2.07536,8000000.0
2008-10-03 19:28:00,2.0741,2.07722,2.0737,2.07722,10000000.0
2008-10-03 19:29:00,2.07789,2.07805,2.07677,2.07681,7000000.0
2008-10-03 19:30:00,2.07723,2.07814,2.07722,2.07772,10000000.0
2008-10-03 19:31:00,2.07769,2.07769,2.07675,2.07675,7000000.0
2008-10-03 19:32:00,2.07696,2.07749,2.07696,2.07707,10000000.0
2008-10-03 19:33:00,2.07778,2.08031,2.07778,2.08031,7000000.0
2008-10-03 19:34:00,2.08111,2.08235,2.08111,2.08235,8000000.0
2008-10-03 19:35:00,2.08328,2.08399,2.08328,2.08399,7000000.0
2008-10-03 19:36:00,2.08176,2.08176,2.07897,2.07897,7000000.0
2008-10-03 19:37:00,2.07832,2.07991,2.07832,2.07991,8000000.0
2008-10-03 19:38:00,2.07992,2.08001,2.07964,2.07964,8000000.0
2008-10-03 19:39:00,2.07946,2.07964,2.07937,2.07937,8000000.0
2008-10-03 19:40:00,2.08012,2.08032,2.07983,2.08006,7000000.0
2008-10-03 19:41:00,2.07955,2.07955,2.07857,2.07857,9000000.0
2008-10-03 19:42:00,2.07794,2.07794,2.07757,2.07788,7000000.0
2008-10-03 19:43:00,2.07762,2.07762,2.07709,2.07728,11000000.0
2008-10-03 19:44:00,2.07731,2.07921,2.07675,2.07921,8000000.0
2008-10-03 19:45:00,2.08081,2.08352,2.08081,2.08352,9000000.0
2008-10-03 19:46:00,2.08347,2.08347,2.0825,2.08251,7000000.0
2008-10-03 19:47:00,2.08198,2.08244,2.08073,2.08244,9000000.0
2008-10-03 19:48:00,2.08143,2.08143,2.08006,2.08056,8000000.0
2008-10-03 19:49:00,2.08056,2.08056,2.07959,2.07959,7000000.0
2008-10-03 19:50:00,2.07976,2.07989,2.0778,2.0778,7000000.0
2008-10-03 19:51:00,2.07711,2.07715,2.07695,2.077,7000000.0
2008-10-03 19:52:00,2.07683,2.07695,2.07632,2.07632,7000000.0
2008-10-03 19:53:00,2.07601,2.07728,2.07601,2.07728,7000000.0
2008-10-03 19:54:00,2.07695,2.07759,2.07695,2.07759,8000000.0
2008-10-03 19:55:00,2.07775,2.07867,2.07775,2.07867,8000000.0
2008-10-03 19:56:00,2.07868,2.07924,2.07838,2.07911,8000000.0
2008-10-03 19:57:00,2.07886,2.07886,2.07816,2.07858,7000000.0
2008-10-03 19:58:00,2.07937,2.08009,2.07913,2.08009,10000000.0
2008-10-03 19:59:00,2.08046,2.08046,2.07954,2.07968,8000000.0
2008-10-03 20:00:00,2.07951,2.07951,2.07883,2.07921,7000000.0
2008-10-03 20:01:00,2.07892,2.07892,2.07867,2.07882,7000000.0
2008-10-03 20:02:00,2.07904,2.07922,2.07877,2.079,7000000.0
2008-10-03 20:03:00,2.07974,2.08043,2.07974,2.08043,9000000.0
2008-10-03 20:04:00,2.08045,2.08074,2.08014,2.08074,9000000.0
2008-10-03 20:05:00,2.08122,2.08276,2.08122,2.08276,9000000.0
2008-10-03 20:06:00,2.08245,2.08245,2.08157,2.08176,11000000.0
2008-10-03 20:07:00,2.0821,2.08331,2.0821,2.08315,10000000.0
2008-10-03 20:08:00,2.08324,2.08329,2.08082,2.08094,8000000.0
2008-10-03 20:09:00,2.08036,2.08036,2.07939,2.07939,7000000.0
2008-10-03 20:10:00,2.07899,2.07971,2.07899,2.07917,8000000.0
2008-10-03 20:11:00,2.07964,2.08069,2.07964,2.08067,8000000.0
2008-10-03 20:12:00,2.08102,2.08193,2.08102,2.08147,7000000.0
2008-10-03 20:13:00,2.08101,2.08101,2.07945,2.07945,10000000.0
2008-10-03 20:14:00,2.0791,2.08046,2.0791,2.08046,7000000.0
2008-10-03 20:15:00,2.08005,2.08005,2.07893,2.07893,7000000.0
2008-10-03 20:16:00,2.07885,2.07885,2.07825,2.07825,7000000.0
2008-10-03 20:17:00,2.0791,2.0814,2.079,2.0814,11000000.0
2008-10-03 20:18:00,2.08154,2.08196,2.0815,2.08191,9000000.0
2008-10-03 20:19:00,2.08198,2.08339,2.08198,2.08339,8000000.0
2008-10-03 20:20:00,2.08329,2.0834,2.08269,2.08269,7000000.0
2008-10-03 20:21:00,2.08319,2.08333,2.08307,2.08333,11000000.0
2008-10-03 20:22:00,2.08302,2.08302,2.08252,2.08252,7000000.0
2008-10-03 20:23:00,2.08245,2.08245,2.08192,2.08192,7000000.0
2008-10-03 20:24:00,2.08132,2.08139,2.0811,2.08127,8000000.0
2008-10-03 20:25:00,2.08107,2.0811,2.08068,2.08068,11000000.0
2008-10-03 20:26:00,2.08153,2.08184,2.08117,2.08117,8000000.0
2008-10-03 20:27:00,2.08039,2.08144,2.08014,2.08078,9000000.0
2008-10-03 20:28:00,2.07999,2.08127,2.07999,2.08123,7000000.0
2008-10-03 20:29:00,2.0813,2.08189,2.08122,2.08189,8000000.0
2008-10-03 20:30:00,2.08452,2.0848,2.08452,2.08475,8000000.0
2008-10-03 20:31:00,2.08349,2.08349,2.08235,2.08303,7000000.0
2008-10-03 20:32:00,2.08325,2.08351,2.08249,2.08351,7000000.0
2008-10-03 20:33:00,2.08424,2.08489,2.0842,2.08489,7000000.0
2008-10-03 20:34:00,2.08542,2.08615,2.08542,2.0858,8000000.0
2008-10-03 20:35:00,2.08525,2.08525,2.08382,2.08382,9000000.0
2008-10-03 20:36:00,2.08277,2.08317,2.08272,2.08293,7000000.0
2008-10-03 20:37:00,2.08225,2.08226,2.08162,2.08225,11000000.0
2008-10-03 20:38:00,2.08158,2.08158,2.08121,2.08121,10000000.0
2008-10-03 20:39:00,2.08147,2.0819,2.08147,2.08165,9000000.0
2008-10-03 20:40:00,2.08202,2.08217,2.08186,2.08198,8000000.0
2008-10-03 20:41:00,2.08225,2.08273,2.08204,2.08273,8000000.0
2008-10-03 20:42:00,2.08302,2.08398,2.0827,2.08398,11000000.0
2008-10-03 20:43:00,2.08354,2.08399,2.08354,2.08399,8000000.0
2008-10-03 20:44:00,2.08367,2.08567,2.08335,2.08567,10000000.0
2008-10-03 20:45:00,2.08537,2.08578,2.08527,2.0855,7000000.0
2008-10-03 20:46:00,2.08573,2.08618,2.08541,2.08618,8000000.0
2008-10-03 20:47:00,2.08633,2.08772,2.08633,2.08772,7000000.0
2008-10-03 20:48:00,2.08766,2.08781,2.08666,2.08781,10000000.0
2008-10-03 20:49:00,2.08614,2.08614,2.08566,2.08583,7000000.0
2008-10-03 20:50:00,2.08581,2.08581,2.08556,2.0857,8000000.0
2008-10-03 20:51:00,2.08583,2.08584,2.0853,2.0854,9000000.0
2008-10-03 20:52:00,2.08554,2.08615,2.08554,2.08615,11000000.0
2008-10-03 20:53:00,2.0867,2.08678,2.08642,2.08642,11000000.0
2008-10-03 20:54:00,2.08658,2.08658,2.08598,2.08622,11000000.0
2008-10-03 20:55:00,2.08574,2.08574,2.08535,2.08561,8000000.0
2008-10-03 20:56:00,2.08546,2.08614,2.08533,2.08614,7000000.0
2008-10-03 20:57:00,2.08609,2.08622,2.08582,2.08592,9000000.0
2008-10-03 20:58:00,2.08557,2.08557,2.08519,2.08519,7000000.0
2008-10-03 20:59:00,2.08516,2.08536,2.08505,2.08527,7000000.0
2008-10-03 21:00:00,2.08452,2.08452,2.08434,2.08441,7000000.0
2008-10-03 21:01:00,2.08453,2.08453,2.08431,2.08444,7000000.0
2008-10-03 21:02:00,2.08326,2.08334,2.0828,2.08334,7000000.0
2008-10-03 21:03:00,2.08322,2.08322,2.08295,2.08304,8000000.0
2008-10-03 21:04:00,2.08281,2.08281,2.08241,2.08276,7000000.0
2008-10-03 21:05:00,2.08268,2.08287,2.08247,2.0825,8000000.0
2008-10-03 21:06:00,2.08209,2.08222,2.082,2.08206,8000000.0
2008-10-03 21:07:00,2.08196,2.08196,2.08024,2.08024,8000000.0
2008-10-03 21:08:00,2.07976,2.08103,2.07976,2.08103,10000000.0
2008-10-03 21:09:00,2.08112,2.08196,2.08112,2.08196,10000000.0
2008-10-03 21:10:00,2.08255,2.08271,2.08244,2.08244,8000000.0
2008-10-03 21:11:00,2.08254,2.08345,2.08254,2.08345,7000000.0
2008-10-03 21:12:00,2.08321,2.08354,2.08321,2.08339,8000000.0
2008-10-03 21:13:00,2.08357,2.08365,2.0834,2.08349,10000000.0
2008-10-03 21:14:00,2.08357,2.08387,2.08357,2.08371,8000000.0
2008-10-03 21:15:00,2.08347,2.08394,2.08347,2.08394,8000000.0
2008-10-03 21:16:00,2.08407,2.08407,2.08389,2.08394,7000000.0
2008-10-03 21:17:00,2.08421,2.08439,2.08403,2.08403,8000000.0
2008-10-03 21:18:00,2.08361,2.08369,2.08359,2.08361,7000000.0
2008-10-03 21:19:00,2.08374,2.08439,2.08368,2.08439,9000000.0
2008-10-03 21:20:00,2.08477,2.08493,2.08415,2.08415,11000000.0
2008-10-03 21:21:00,2.08382,2.08382,2.08305,2.08305,10000000.0
2008-10-03 21:22:00,2.0831,2.08337,2.08289,2.08337,10000000.0
2008-10-03 21:23:00,2.08324,2.08324,2.08298,2.08316,7000000.0
2008-10-03 21:24:00,2.08319,2.08346,2.08319,2.08331,11000000.0
2008-10-03 21:25:00,2.08342,2.08349,2.08328,2.08349,7000000.0
2008-10-03 21:26:00,2.08375,2.085,2.08375,2.085,7000000.0
2008-10-03 21:27:00,2.0854,2.08573,2.0854,2.0856,7000000.0
2008-10-03 21:28:00,2.08517,2.08524,2.08495,2.08509,7000000.0
2008-10-03 21:29:00,2.08528,2.08528,2.08481,2.08481,8000000.0
2008-10-03 21:30:00,2.08499,2.08537,2.08499,2.08537,8000000.0
2008-10-03 21:31:00,2.0854,2.0854,2.08505,2.08505,8000000.0
2008-10-03 21:32:00,2.08435,2.08476,2.08435,2.08455,7000000.0
2008-10-03 21:33:00,2.08555,2.08587,2.0852,2.08587,11000000.0
2008-10-03 21:34:00,2.08625,2.08625,2.08539,2.08569,11000000.0
2008-10-03 21:35:00,2.08535,2.08535,2.08481,2.08481,11000000.0
2008-10-03 21:36:00,2.08465,2.08482,2.08465,2.08477,8000000.0
2008-10-03 21:37:00,2.08481,2.08499,2.08481,2.08493,8000000.0
2008-10-03 21:38:00,2.08477,2.08488,2.08468,2.08477,8000000.0
2008-10-03 21:39:00,2.08479,2.08479,2.08464,2.08464,9000000.0
2008-10-03 21:40:00,2.08455,2.08456,2.08438,2.08438,7000000.0
2008-10-03 21:41:00,2.08477,2.08477,2.0842,2.0842,9000000.0
2008-10-03 21:42:00,2.08383,2.08395,2.08382,2.08395,7000000.0
2008-10-03 21:43:00,2.08379,2.08386,2.08356,2.08356,11000000.0
2008-10-03 21:44:00,2.08301,2.0832,2.08269,2.0832,8000000.0
2008-10-03 21:45:00,2.08385,2.08392,2.0834,2.08357,10000000.0
2008-10-03 21:46:00,2.08339,2.08339,2.08308,2.08315,8000000.0
2008-10-03 21:47:00,2.08361,2.08408,2.08361,2.08408,8000000.0
2008-10-03 21:48:00,2.08381,2.0839,2.08379,2.08381,8000000.0
2008-10-03 21:49:00,2.08323,2.08372,2.08319,2.08372,8000000.0
2008-10-03 21:50:00,2.08347,2.0835,2.08337,2.08338,8000000.0
2008-10-03 21:51:00,2.0838,2.08394,2.0838,2.08388,7000000.0
2008-10-03 21:52:00,2.08406,2.08413,2.08405,2.08405,7000000.0
2008-10-03 21:53:00,2.08422,2.08476,2.08422,2.08453,7000000.0
2008-10-03 21:54:00,2.0845,2.0845,2.08407,2.08429,7000000.0
2008-10-03 21:55:00,2.08416,2.08481,2.08406,2.08481,7000000.0
2008-10-03 21:56:00,2.08498,2.08498,2.08483,2.08483,8000000.0
2008-10-03 21:57:00,2.08511,2.08511,2.08465,2.08465,7000000.0
2008-10-03 21:58:00,2.08433,2.08433,2.08357,2.08357,7000000.0
2008-10-03 21:59:00,2.08382,2.084,2.08372,2.08372,8000000.0
2008-10-03 22:00:00,2.08371,2.08397,2.08363,2.08363,10000000.0
2008-10-03 22:01:00,2.08382,2.08387,2.08358,2.08379,9000000.0
2008-10-03 22:02:00,2.08363,2.08363,2.08305,2.08305,8000000.0
2008-10-03 22:03:00,2.08278,2.08283,2.0826,2.0826,11000000.0
2008-10-03 22:04:00,2.08249,2.08283,2.08249,2.0828,5000000.0
2008-10-03 22:05:00,2.0828,2.08287,2.08268,2.08287,10000000.0
2008-10-03 22:06:00,2.08275,2.08289,2.08274,2.08274,7000000.0
2008-10-03 22:07:00,2.08264,2.08264,2.08238,2.08238,8000000.0
2008-10-03 22:08:00,2.08317,2.08352,2.08309,2.08319,8000000.0
2008-10-03 22:09:00,2.08401,2.08446,2.08337,2.08391,9000000.0
2008-10-03 22:10:00,2.08284,2.08334,2.08284,2.08332,8000000.0
2008-10-03 22:11:00,2.08251,2.08377,2.08251,2.08377,9000000.0
2008-10-03 22:12:00,2.08339,2.08432,2.08334,2.08334,8000000.0
2008-10-03 22:13:00,2.08396,2.08483,2.08396,2.08453,7000000.0
2008-10-03 22:14:00,2.08449,2.08449,2.08396,2.08399,11000000.0
2008-10-03 22:15:00,2.08396,2.08396,2.08204,2.08393,8000000.0
2008-10-03 22:16:00,2.0837,2.0839,2.08363,2.08379,9000000.0
2008-10-03 22:17:00,2.08359,2.08359,2.08105,2.08105,7000000.0
2008-10-03 22:18:00,2.08053,2.08073,2.08041,2.08041,8000000.0
2008-10-03 22:19:00,2.08035,2.08036,2.08018,2.08026,7000000.0
2008-10-03 22:20:00,2.0802,2.08028,2.08011,2.08028,7000000.0
2008-10-03 22:21:00,2.0802,2.08024,2.0799,2.0799,9000000.0
2008-10-03 22:22:00,2.08,2.0809,2.08,2.0809,7000000.0
2008-10-03 22:23:00,2.08087,2.08087,2.0799,2.0799,9000000.0
2008-10-03 22:24:00,2.07929,2.07972,2.07929,2.07972,7000000.0
2008-10-03 22:25:00,2.07997,2.07997,2.07886,2.07896,8000000.0
2008-10-03 22:26:00,2.07867,2.07907,2.07867,2.07907,9000000.0
2008-10-03 22:27:00,2.07913,2.07967,2.07913,2.07967,8000000.0
2008-10-03 22:28:00,2.08003,2.08035,2.07997,2.08035,8000000.0
2008-10-03 22:29:00,2.08038,2.08047,2.0803,2.0803,10000000.0
2008-10-03 22:30:00,2.07995,2.08005,2.0799,2.08,7000000.0
2008-10-03 22:31:00,2.0798,2.07984,2.07923,2.07923,9000000.0
2008-10-03 22:32:00,2.07861,2.07891,2.07839,2.07839,8000000.0
2008-10-03 22:33:00,2.07792,2.07796,2.07765,2.07796,7000000.0
2008-10-03 22:34:00,2.0776,2.07854,2.07755,2.07854,7000000.0
2008-10-03 22:35:00,2.07876,2.07876,2.0785,2.07868,8000000.0
2008-10-03 22:36:00,2.07837,2.0787,2.07831,2.0787,10000000.0
2008-10-03 22:37:00,2.07828,2.07862,2.07828,2.07838,7000000.0
2008-10-03 22:38:00,2.07849,2.07849,2.07802,2.07802,8000000.0
2008-10-03 22:39:00,2.07801,2.07907,2.07801,2.07907,9000000.0
2008-10-03 22:40:00,2.07944,2.07945,2.07926,2.07945,7000000.0
2008-10-03 22:41:00,2.07936,2.07954,2.07912,2.07918,8000000.0
2008-10-03 22:42:00,2.0792,2.07924,2.07893,2.07905,7000000.0
2008-10-03 22:43:00,2.07889,2.07889,2.07834,2.07834,7000000.0
2008-10-03 22:44:00,2.07817,2.0785,2.07771,2.0785,7000000.0
2008-10-03 22:45:00,2.07798,2.07798,2.07763,2.07771,7000000.0
2008-10-03 22:46:00,2.07754,2.07796,2.07754,2.07796,8000000.0
2008-10-03 22:47:00,2.0779,2.0779,2.07721,2.07732,11000000.0
2008-10-03 22:48:00,2.07782,2.07927,2.07782,2.07907,8000000.0
2008-10-03 22:49:00,2.07988,2.08053,2.07988,2.08016,7000000.0
2008-10-03 22:50:00,2.08022,2.08169,2.08022,2.08169,7000000.0
2008-10-03 22:51:00,2.08169,2.082,2.08168,2.082,10000000.0
2008-10-03 22:52:00,2.08174,2.08174,2.08139,2.08157,8000000.0
2008-10-03 22:53:00,2.08141,2.08141,2.08115,2.08115,7000000.0
2008-10-03 22:54:00,2.08178,2.08286,2.08178,2.08286,8000000.0
2008-10-03 22:55:00,2.08195,2.08195,2.08066,2.08066,7000000.0
2008-10-03 22:56:00,2.08126,2.08181,2.08126,2.0817,7000000.0
2008-10-03 22:57:00,2.08166,2.08166,2.08028,2.08028,7000000.0
2008-10-03 22:58:00,2.08014,2.08035,2.08005,2.08015,9000000.0
2008-10-03 22:59:00,2.07989,2.08007,2.07983,2.07984,7000000.0
2008-10-05 23:00:00,2.07227,2.07227,2.0714,2.0714,8000000.0
2008-10-05 23:01:00,2.07125,2.07435,2.07123,2.07356,8000000.0
2008-10-05 23:02:00,2.07277,2.07277,2.0721,2.0721,8000000.0
2008-10-05 23:03:00,2.07219,2.07378,2.07219,2.07378,7000000.0
2008-10-05 23:04:00,2.07384,2.07384,2.07265,2.07277,8000000.0
2008-10-05 23:05:00,2.0767,2.0767,2.064,2.06407,8000000.0
2008-10-05 23:06:00,2.07304,2.07338,2.07294,2.07338,9000000.0
2008-10-05 23:07:00,2.0644,2.0644,2.0641,2.0641,10000000.0
2008-10-05 23:08:00,2.07271,2.07271,2.07199,2.07206,7000000.0
2008-10-05 23:09:00,2.0641,2.06417,2.06404,2.06405,9000000.0
2008-10-05 23:10:00,2.06422,2.06422,2.06388,2.06419,11000000.0
2008-10-05 23:11:00,2.06388,2.06424,2.06388,2.06424,7000000.0
2008-10-05 23:12:00,2.06444,2.06558,2.06444,2.06558,7000000.0
2008-10-05 23:13:00,2.06601,2.06601,2.06579,2.06597,7000000.0
2008-10-05 23:14:00,2.06593,2.06593,2.0656,2.06564,11000000.0
2008-10-05 23:15:00,2.0656,2.06573,2.06558,2.06567,9000000.0
2008-10-05 23:16:00,2.06567,2.06567,2.06526,2.06556,11000000.0
2008-10-05 23:17:00,2.06558,2.06569,2.06553,2.06565,7000000.0
2008-10-05 23:18:00,2.06588,2.06609,2.06588,2.06609,8000000.0
2008-10-05 23:19:00,2.06604,2.06663,2.06604,2.06657,7000000.0
2008-10-05 23:20:00,2.06679,2.06794,2.06679,2.06794,9000000.0
2008-10-05 23:21:00,2.06797,2.06797,2.06707,2.06709,9000000.0
2008-10-05 23:22:00,2.0671,2.06742,2.06701,2.06742,11000000.0
2008-10-05 23:23:00,2.06746,2.06758,2.06736,2.06758,8000000.0
2008-10-05 23:24:00,2.06746,2.06772,2.06735,2.06772,7000000.0
2008-10-05 23:25:00,2.06829,2.06854,2.06829,2.06854,7000000.0
2008-10-05 23:26:00,2.0678,2.06879,2.0678,2.06879,8000000.0
2008-10-05 23:27:00,2.06913,2.06919,2.06893,2.06916,8000000.0
2008-10-05 23:28:00,2.06943,2.06943,2.06883,2.06883,10000000.0
2008-10-05 23:29:00,2.06878,2.06878,2.06823,2.06841,9000000.0
2008-10-05 23:30:00,2.06861,2.06872,2.06854,2.06858,8000000.0
2008-10-05 23:31:00,2.06847,2.06848,2.06831,2.06834,7000000.0
2008-10-05 23:32:00,2.06848,2.06848,2.06804,2.06806,8000000.0
2008-10-05 23:33:00,2.06861,2.06861,2.06794,2.06794,7000000.0
2008-10-05 23:34:00,2.06808,2.0683,2.06808,2.0683,11000000.0
2008-10-05 23:35:00,2.06833,2.06843,2.06825,2.06832,9000000.0
2008-10-05 23:36:00,2.06825,2.06837,2.06813,2.06813,7000000.0
2008-10-05 23:37:00,2.06814,2.06839,2.06814,2.06834,9000000.0
2008-10-05 23:38:00,2.06811,2.06833,2.06811,2.06823,8000000.0
2008-10-05 23:39:00,2.0682,2.06829,2.06799,2.06809,10000000.0
2008-10-05 23:40:00,2.06822,2.06824,2.06804,2.06804,7000000.0
2008-10-05 23:41:00,2.068,2.06819,2.068,2.06819,11000000.0
2008-10-05 23:42:00,2.06789,2.06794,2.06768,2.06768,8000000.0
2008-10-05 23:43:00,2.06756,2.06772,2.06754,2.06772,7000000.0
2008-10-05 23:44:00,2.0675,2.0675,2.067,2.067,7000000.0
2008-10-05 23:45:00,2.06686,2.0669,2.06683,2.06688,7000000.0
2008-10-05 23:46:00,2.06626,2.06647,2.06626,2.06644,8000000.0
2008-10-05 23:47:00,2.06631,2.06636,2.06586,2.0663,8000000.0
2008-10-05 23:48:00,2.06622,2.06622,2.06537,2.06537,7000000.0
2008-10-05 23:49:00,2.06454,2.06477,2.06428,2.06428,10000000.0
2008-10-05 23:50:00,2.06366,2.06366,2.06181,2.06181,8000000.0
2008-10-05 23:51:00,2.06526,2.06554,2.06526,2.06547,7000000.0
2008-10-05 23:52:00,2.0652,2.06579,2.0652,2.06579,11000000.0
2008-10-05 23:53:00,2.06618,2.06772,2.06618,2.06737,8000000.0
2008-10-05 23:54:00,2.06569,2.06776,2.06569,2.06688,9000000.0
2008-10-05 23:55:00,2.06627,2.06633,2.06607,2.06607,10000000.0
2008-10-05 23:56:00,2.06622,2.06691,2.06622,2.06666,8000000.0
2008-10-05 23:57:00,2.06699,2.06782,2.06699,2.06782,8000000.0
2008-10-05 23:58:00,2.06784,2.06794,2.06696,2.06696,7000000.0
2008-10-05 23:59:00,2.06627,2.06644,2.06621,2.06638,9000000.0
2008-10-06 00:00:00,2.06688,2.06708,2.06688,2.06704,7000000.0
2008-10-06 00:01:00,2.06722,2.06763,2.06722,2.06759,8000000.0
2008-10-06 00:02:00,2.06834,2.0685,2.06795,2.06807,8000000.0
2008-10-06 00:03:00,2.06872,2.06946,2.06842,2.06936,10000000.0
2008-10-06 00:04:00,2.06973,2.06973,2.06902,2.06929,7000000.0
2008-10-06 00:05:00,2.06908,2.06908,2.06881,2.06886,11000000.0
2008-10-06 00:06:00,2.0686,2.06863,2.06811,2.06811,10000000.0
2008-10-06 00:07:00,2.06801,2.06801,2.06786,2.06792,8000000.0
2008-10-06 00:08:00,2.06799,2.06873,2.06799,2.06873,9000000.0
2008-10-06 00:09:00,2.06903,2.06951,2.06903,2.06951,7000000.0
2008-10-06 00:10:00,2.06926,2.07178,2.06881,2.07178,8000000.0
2008-10-06 00:11:00,2.07369,2.07416,2.07332,2.07416,11000000.0
2008-10-06 00:12:00,2.07451,2.07484,2.07405,2.07405,7000000.0
2008-10-06 00:13:00,2.07414,2.07464,2.07402,2.07464,8000000.0
2008-10-06 00:14:00,2.07473,2.07473,2.07453,2.07462,8000000.0
2008-10-06 00:15:00,2.07422,2.07434,2.07406,2.07406,8000000.0
2008-10-06 00:16:00,2.07446,2.07485,2.07376,2.07376,7000000.0
2008-10-06 00:17:00,2.0741,2.07444,2.07393,2.07426,9000000.0
2008-10-06 00:18:00,2.07431,2.07431,2.07385,2.07385,10000000.0
2008-10-06 00:19:00,2.07324,2.07324,2.07305,2.07305,11000000.0
2008-10-06 00:20:00,2.07288,2.073,2.07281,2.073,8000000.0
2008-10-06 00:21:00,2.07319,2.07333,2.07296,2.07296,7000000.0
2008-10-06 00:22:00,2.07316,2.0737,2.07316,2.0737,9000000.0
2008-10-06 00:23:00,2.0735,2.07366,2.07344,2.07365,8000000.0
2008-10-06 00:24:00,2.07395,2.07395,2.07377,2.07386,10000000.0
2008-10-06 00:25:00,2.07389,2.07404,2.07385,2.07402,9000000.0
2008-10-06 00:26:00,2.07419,2.07419,2.07393,2.07393,7000000.0
2008-10-06 00:27:00,2.0742,2.0742,2.07334,2.07354,9000000.0
2008-10-06 00:28:00,2.07322,2.0734,2.07304,2.07304,9000000.0
2008-10-06 00:29:00,2.0729,2.07325,2.0729,2.07325,8000000.0
2008-10-06 00:30:00,2.07324,2.07353,2.07273,2.07353,11000000.0
2008-10-06 00:31:00,2.07542,2.07557,2.07494,2.07542,8000000.0
2008-10-06 00:32:00,2.07414,2.07461,2.07414,2.07461,8000000.0
2008-10-06 00:33:00,2.07521,2.07543,2.07509,2.07536,7000000.0
2008-10-06 00:34:00,2.07468,2.07474,2.07457,2.07473,8000000.0
2008-10-06 00:35:00,2.07474,2.07523,2.07474,2.075,10000000.0
2008-10-06 00:36:00,2.07489,2.07489,2.07466,2.07483,7000000.0
2008-10-06 00:37:00,2.07487,2.07491,2.07477,2.07489,8000000.0
2008-10-06 00:38:00,2.07487,2.07493,2.07415,2.07419,7000000.0
2008-10-06 00:39:00,2.07452,2.07466,2.074,2.074,10000000.0
2008-10-06 00:40:00,2.07392,2.07465,2.07392,2.07465,7000000.0
2008-10-06 00:41:00,2.07463,2.07463,2.07436,2.07438,10000000.0
2008-10-06 00:42:00,2.07432,2.07455,2.07388,2.07455,11000000.0
2008-10-06 00:43:00,2.075,2.07515,2.07488,2.07488,8000000.0
2008-10-06 00:44:00,2.07518,2.07532,2.07502,2.07502,7000000.0
2008-10-06 00:45:00,2.07467,2.07489,2.07467,2.07489,8000000.0
2008-10-06 00:46:00,2.07498,2.07532,2.07498,2.07519,11000000.0
2008-10-06 00:47:00,2.07504,2.07522,2.07497,2.07522,7000000.0
2008-10-06 00:48:00,2.0754,2.0754,2.07525,2.07537,10000000.0
2008-10-06 00:49:00,2.07465,2.0747,2.07458,2.07465,10000000.0
2008-10-06 00:50:00,2.07528,2.07528,2.07514,2.07515,8000000.0
2008-10-06 00:51:00,2.07517,2.07535,2.07517,2.07529,7000000.0
2008-10-06 00:52:00,2.0754,2.0754,2.07517,2.07517,8000000.0
2008-10-06 00:53:00,2.07482,2.07493,2.07469,2.0747,10000000.0
2008-10-06 00:54:00,2.07452,2.0746,2.0744,2.07444,8000000.0
2008-10-06 00:55:00,2.0746,2.07477,2.0746,2.07469,7000000.0
2008-10-06 00:56:00,2.07482,2.07504,2.07482,2.07504,7000000.0
2008-10-06 00:57:00,2.07528,2.07549,2.07523,2.07523,8000000.0
2008-10-06 00:58:00,2.07534,2.07534,2.07426,2.07431,8000000.0
2008-10-06 00:59:00,2.07386,2.07451,2.07374,2.07451,7000000.0
2008-10-06 01:00:00,2.07451,2.07451,2.07423,2.07439,9000000.0
2008-10-06 01:01:00,2.074,2.074,2.07302,2.07303,7000000.0
2008-10-06 01:02:00,2.07317,2.07317,2.07161,2.07172,8000000.0
2008-10-06 01:03:00,2.07114,2.07138,2.07104,2.07138,10000000.0
2008-10-06 01:04:00,2.07102,2.07102,2.07051,2.07096,8000000.0
2008-10-06 01:05:00,2.07136,2.07197,2.07136,2.07196,7000000.0
2008-10-06 01:06:00,2.07226,2.07266,2.07215,2.07262,8000000.0
2008-10-06 01:07:00,2.0722,2.07283,2.0722,2.07279,7000000.0
2008-10-06 01:08:00,2.07294,2.07322,2.07288,2.07322,8000000.0
2008-10-06 01:09:00,2.07331,2.07375,2.07331,2.07365,7000000.0
2008-10-06 01:10:00,2.07444,2.07488,2.07444,2.07488,11000000.0
2008-10-06 01:11:00,2.07528,2.07627,2.07528,2.07598,11000000.0
2008-10-06 01:12:00,2.07573,2.07637,2.07573,2.07637,11000000.0
2008-10-06 01:13:00,2.07645,2.07645,2.07635,2.07642,7000000.0
2008-10-06 01:14:00,2.07666,2.07666,2.07619,2.0764,8000000.0
2008-10-06 01:15:00,2.07655,2.07655,2.07629,2.07638,7000000.0
2008-10-06 01:16:00,2.07661,2.07661,2.07615,2.0762,9000000.0
2008-10-06 01:17:00,2.07601,2.07608,2.07535,2.07535,8000000.0
2008-10-06 01:18:00,2.07523,2.07525,2.07498,2.0751,8000000.0
2008-10-06 01:19:00,2.07527,2.07563,2.07527,2.0755,7000000.0
2008-10-06 01:20:00,2.0756,2.07609,2.0756,2.07608,8000000.0
2008-10-06 01:21:00,2.07616,2.07757,2.07616,2.07757,7000000.0
2008-10-06 01:22:00,2.07789,2.0779,2.07776,2.0779,7000000.0
2008-10-06 01:23:00,2.07795,2.07815,2.07772,2.07772,7000000.0
2008-10-06 01:24:00,2.07834,2.07875,2.07834,2.07875,11000000.0
2008-10-06 01:25:00,2.07871,2.07889,2.07848,2.07848,7000000.0
2008-10-06 01:26:00,2.07857,2.07869,2.07826,2.07826,8000000.0
2008-10-06 01:27:00,2.07844,2.07844,2.07802,2.07812,7000000.0
2008-10-06 01:28:00,2.07843,2.07862,2.07843,2.07856,8000000.0
2008-10-06 01:29:00,2.07865,2.07898,2.07601,2.07601,10000000.0
2008-10-06 01:30:00,2.07537,2.07905,2.07536,2.07905,7000000.0
2008-10-06 01:31:00,2.08,2.08081,2.07985,2.08081,7000000.0
2008-10-06 01:32:00,2.08052,2.08155,2.08052,2.08072,9000000.0
2008-10-06 01:33:00,2.08055,2.08066,2.08054,2.0806,7000000.0
2008-10-06 01:34:00,2.08057,2.08082,2.08057,2.08069,11000000.0
2008-10-06 01:35:00,2.08078,2.08078,2.08033,2.08041,8000000.0
2008-10-06 01:36:00,2.08002,2.0805,2.08002,2.08035,10000000.0
2008-10-06 01:37:00,2.08026,2.08026,2.08018,2.08021,8000000.0
2008-10-06 01:38:00,2.08034,2.08068,2.08034,2.08068,7000000.0
2008-10-06 01:39:00,2.07989,2.07989,2.07967,2.07972,9000000.0
2008-10-06 01:40:00,2.07963,2.07984,2.07912,2.07984,11000000.0
2008-10-06 01:41:00,2.07999,2.08099,2.07999,2.08099,5000000.0
2008-10-06 01:42:00,2.08097,2.08124,2.08091,2.08124,9000000.0
2008-10-06 01:43:00,2.08099,2.08099,2.0804,2.0804,9000000.0
2008-10-06 01:44:00,2.07979,2.07979,2.07833,2.07834,8000000.0
2008-10-06 01:45:00,2.07919,2.07951,2.07919,2.07941,7000000.0
2008-10-06 01:46:00,2.07975,2.08008,2.07975,2.08008,7000000.0
2008-10-06 01:47:00,2.08005,2.08005,2.07972,2.08,7000000.0
2008-10-06 01:48:00,2.08032,2.08106,2.08032,2.08093,8000000.0
2008-10-06 01:49:00,2.08015,2.08015,2.07895,2.07895,8000000.0
2008-10-06 01:50:00,2.07798,2.07803,2.0772,2.0772,7000000.0
2008-10-06 01:51:00,2.07832,2.07906,2.07831,2.07904,10000000.0
2008-10-06 01:52:00,2.07974,2.0803,2.07974,2.0802,8000000.0
2008-10-06 01:53:00,2.08065,2.08093,2.08049,2.08093,8000000.0
2008-10-06 01:54:00,2.08133,2.08266,2.0812,2.08266,10000000.0
2008-10-06 01:55:00,2.08149,2.08149,2.0809,2.0809,9000000.0
2008-10-06 01:56:00,2.08098,2.08166,2.07973,2.08141,10000000.0
2008-10-06 01:57:00,2.08191,2.08295,2.08191,2.08295,9000000.0
2008-10-06 01:58:00,2.08323,2.08394,2.08315,2.08394,8000000.0
2008-10-06 01:59:00,2.08463,2.08477,2.08302,2.08302,11000000.0
2008-10-06 02:00:00,2.08256,2.08256,2.08091,2.08099,11000000.0
2008-10-06 02:01:00,2.08119,2.08156,2.08119,2.08149,8000000.0
2008-10-06 02:02:00,2.08153,2.08153,2.0812,2.08125,9000000.0
2008-10-06 02:03:00,2.08114,2.08121,2.0793,2.08102,10000000.0
2008-10-06 02:04:00,2.08096,2.08203,2.08096,2.08203,9000000.0
2008-10-06 02:05:00,2.08224,2.08232,2.08096,2.08096,10000000.0
2008-10-06 02:06:00,2.08086,2.08185,2.08086,2.08185,8000000.0
2008-10-06 02:07:00,2.08199,2.08256,2.08199,2.08256,8000000.0
2008-10-06 02:08:00,2.08281,2.08281,2.08246,2.08251,10000000.0
2008-10-06 02:09:00,2.08221,2.08249,2.08216,2.08216,7000000.0
2008-10-06 02:10:00,2.08138,2.08237,2.08138,2.08204,8000000.0
2008-10-06 02:11:00,2.08179,2.08185,2.08148,2.08148,8000000.0
2008-10-06 02:12:00,2.08181,2.08251,2.08181,2.08251,7000000.0
2008-10-06 02:13:00,2.08233,2.08239,2.08228,2.08228,7000000.0
2008-10-06 02:14:00,2.0821,2.08231,2.0821,2.08225,7000000.0
2008-10-06 02:15:00,2.082,2.08205,2.08158,2.08205,8000000.0
2008-10-06 02:16:00,2.08213,2.08213,2.08166,2.08197,9000000.0
2008-10-06 02:17:00,2.08214,2.08215,2.08178,2.08178,9000000.0
2008-10-06 02:18:00,2.08134,2.08134,2.08101,2.08101,5000000.0
2008-10-06 02:19:00,2.08089,2.08089,2.07984,2.08047,11000000.0
2008-10-06 02:20:00,2.07955,2.07979,2.07845,2.07845,9000000.0
2008-10-06 02:21:00,2.0782,2.08025,2.0782,2.08025,7000000.0
2008-10-06 02:22:00,2.08105,2.08152,2.08105,2.08152,8000000.0
2008-10-06 02:23:00,2.08138,2.08138,2.08009,2.0802,10000000.0
2008-10-06 02:24:00,2.08076,2.08166,2.08076,2.08164,8000000.0
2008-10-06 02:25:00,2.08186,2.08212,2.08169,2.08212,11000000.0
2008-10-06 02:26:00,2.08251,2.08302,2.08251,2.08284,7000000.0
2008-10-06 02:27:00,2.08192,2.08255,2.0818,2.08255,9000000.0
2008-10-06 02:28:00,2.08224,2.0823,2.08212,2.0823,7000000.0
2008-10-06 02:29:00,2.08236,2.08265,2.08234,2.08265,7000000.0
2008-10-06 02:30:00,2.08267,2.08267,2.08082,2.081,10000000.0
2008-10-06 02:31:00,2.08262,2.08315,2.08262,2.0827,8000000.0
2008-10-06 02:32:00,2.08235,2.08235,2.08146,2.08146,7000000.0
2008-10-06 02:33:00,2.08094,2.08118,2.08076,2.08076,8000000.0
2008-10-06 02:34:00,2.08059,2.08077,2.08059,2.08062,7000000.0
2008-10-06 02:35:00,2.08053,2.08053,2.0795,2.07959,11000000.0
2008-10-06 02:36:00,2.07962,2.07976,2.07942,2.07948,7000000.0
2008-10-06 02:37:00,2.07977,2.08056,2.07977,2.08056,7000000.0
2008-10-06 02:38:00,2.08073,2.08078,2.08043,2.08043,7000000.0
2008-10-06 02:39:00,2.08042,2.08042,2.08021,2.08026,8000000.0
2008-10-06 02:40:00,2.08074,2.08084,2.07833,2.07833,7000000.0
2008-10-06 02:41:00,2.07849,2.07872,2.07849,2.0787,8000000.0
2008-10-06 02:42:00,2.07951,2.081,2.07951,2.081,8000000.0
2008-10-06 02:43:00,2.08076,2.08111,2.08076,2.08108,9000000.0
2008-10-06 02:44:00,2.08031,2.08087,2.08018,2.08087,7000000.0
2008-10-06 02:45:00,2.08121,2.08138,2.08081,2.08081,8000000.0
2008-10-06 02:46:00,2.08048,2.08084,2.08039,2.08084,7000000.0
2008-10-06 02:47:00,2.08056,2.08063,2.07975,2.07975,11000000.0
2008-10-06 02:48:00,2.0794,2.07962,2.07938,2.07962,11000000.0
2008-10-06 02:49:00,2.07966,2.08017,2.07966,2.08017,11000000.0
2008-10-06 02:50:00,2.08016,2.08032,2.08006,2.08032,7000000.0
2008-10-06 02:51:00,2.08056,2.08084,2.08047,2.08084,8000000.0
2008-10-06 02:52:00,2.08061,2.08076,2.07988,2.08015,7000000.0
2008-10-06 02:53:00,2.08037,2.08052,2.08026,2.08039,8000000.0
2008-10-06 02:54:00,2.08088,2.08094,2.08018,2.08018,7000000.0
2008-10-06 02:55:00,2.07943,2.07943,2.07808,2.07813,8000000.0
2008-10-06 02:56:00,2.07805,2.07814,2.07758,2.07814,10000000.0
2008-10-06 02:57:00,2.07879,2.07914,2.07867,2.07896,8000000.0
2008-10-06 02:58:00,2.07956,2.07963,2.07947,2.07956,7000000.0
2008-10-06 02:59:00,2.07924,2.07939,2.07914,2.07914,9000000.0
2008-10-06 03:00:00,2.07909,2.07996,2.07909,2.0796,7000000.0
2008-10-06 03:01:00,2.07968,2.08085,2.07968,2.08085,8000000.0
2008-10-06 03:02:00,2.08074,2.08074,2.08009,2.08009,8000000.0
2008-10-06 03:03:00,2.07963,2.07963,2.0794,2.0795,7000000.0
2008-10-06 03:04:00,2.07976,2.07976,2.07943,2.07943,7000000.0
2008-10-06 03:05:00,2.07938,2.0795,2.07935,2.07936,8000000.0
2008-10-06 03:06:00,2.07935,2.07935,2.07853,2.07853,10000000.0
2008-10-06 03:07:00,2.07883,2.07894,2.0788,2.07894,8000000.0
2008-10-06 03:08:00,2.07849,2.07865,2.07828,2.07828,7000000.0
2008-10-06 03:09:00,2.07833,2.07833,2.07789,2.07789,8000000.0
2008-10-06 03:10:00,2.078,2.07846,2.0773,2.0773,10000000.0
2008-10-06 03:11:00,2.07588,2.07624,2.07588,2.07624,10000000.0
2008-10-06 03:12:00,2.0764,2.07677,2.0764,2.07677,7000000.0
2008-10-06 03:13:00,2.07713,2.07771,2.07713,2.07763,11000000.0
2008-10-06 03:14:00,2.0765,2.0765,2.07519,2.07543,8000000.0
2008-10-06 03:15:00,2.07638,2.07638,2.07591,2.07612,7000000.0
2008-10-06 03:16:00,2.07636,2.0769,2.07636,2.0769,8000000.0
2008-10-06 03:17:00,2.07681,2.07724,2.07664,2.07724,11000000.0
2008-10-06 03:18:00,2.07791,2.07935,2.07791,2.07935,10000000.0
2008-10-06 03:19:00,2.07948,2.0796,2.07946,2.07948,7000000.0
2008-10-06 03:20:00,2.07912,2.07921,2.07905,2.07921,10000000.0
2008-10-06 03:21:00,2.07905,2.07905,2.07844,2.07857,7000000.0
2008-10-06 03:22:00,2.07851,2.07857,2.07815,2.07815,8000000.0
2008-10-06 03:23:00,2.07881,2.07881,2.07847,2.07852,7000000.0
2008-10-06 03:24:00,2.07847,2.07847,2.07833,2.07845,10000000.0
2008-10-06 03:25:00,2.07793,2.07793,2.07695,2.07697,8000000.0
2008-10-06 03:26:00,2.07731,2.07782,2.07731,2.07776,7000000.0
2008-10-06 03:27:00,2.07794,2.07804,2.07769,2.07796,8000000.0
2008-10-06 03:28:00,2.07799,2.0786,2.07799,2.07828,8000000.0
2008-10-06 03:29:00,2.0785,2.08003,2.0785,2.07997,11000000.0
2008-10-06 03:30:00,2.07993,2.07997,2.07949,2.07949,8000000.0
2008-10-06 03:31:00,2.07923,2.08065,2.07923,2.08065,9000000.0
2008-10-06 03:32:00,2.08178,2.08356,2.08178,2.08356,9000000.0
2008-10-06 03:33:00,2.08361,2.08361,2.08323,2.08347,7000000.0
2008-10-06 03:34:00,2.08409,2.08423,2.08397,2.08397,9000000.0
2008-10-06 03:35:00,2.08386,2.08386,2.08321,2.08347,10000000.0
2008-10-06 03:36:00,2.08341,2.08357,2.08328,2.08343,8000000.0
2008-10-06 03:37:00,2.08303,2.08311,2.08275,2.08283,9000000.0
2008-10-06 03:38:00,2.08322,2.08322,2.08285,2.08309,7000000.0
2008-10-06 03:39:00,2.08335,2.08335,2.0821,2.08217,8000000.0
2008-10-06 03:40:00,2.08272,2.08308,2.08272,2.0829,11000000.0
2008-10-06 03:41:00,2.08319,2.08351,2.0829,2.08351,10000000.0
2008-10-06 03:42:00,2.08339,2.08339,2.08295,2.08315,9000000.0
2008-10-06 03:43:00,2.08325,2.08365,2.08325,2.08365,7000000.0
2008-10-06 03:44:00,2.08374,2.08408,2.08374,2.08407,8000000.0
2008-10-06 03:45:00,2.08405,2.08458,2.08405,2.08458,8000000.0
2008-10-06 03:46:00,2.08421,2.08515,2.08421,2.08515,8000000.0
2008-10-06 03:47:00,2.08551,2.08574,2.08532,2.08532,7000000.0
2008-10-06 03:48:00,2.08529,2.08572,2.08514,2.08566,11000000.0
2008-10-06 03:49:00,2.08563,2.08587,2.0856,2.08587,8000000.0
2008-10-06 03:50:00,2.08595,2.08694,2.08595,2.08694,7000000.0
2008-10-06 03:51:00,2.08693,2.08726,2.08693,2.08726,9000000.0
2008-10-06 03:52:00,2.08699,2.08699,2.0857,2.08647,8000000.0
2008-10-06 03:53:00,2.08642,2.08642,2.08608,2.08608,10000000.0
2008-10-06 03:54:00,2.0861,2.08635,2.08607,2.08635,11000000.0
2008-10-06 03:55:00,2.0866,2.08667,2.08645,2.0866,7000000.0
2008-10-06 03:56:00,2.08642,2.08686,2.08642,2.08665,10000000.0
2008-10-06 03:57:00,2.08643,2.08653,2.08636,2.08637,8000000.0
2008-10-06 03:58:00,2.08643,2.08736,2.08643,2.08732,8000000.0
2008-10-06 03:59:00,2.08735,2.08813,2.08735,2.08813,7000000.0
2008-10-06 04:00:00,2.089,2.08994,2.089,2.08994,9000000.0
2008-10-06 04:01:00,2.08875,2.08928,2.08855,2.08928,7000000.0
2008-10-06 04:02:00,2.09009,2.09009,2.08988,2.09008,8000000.0
2008-10-06 04:03:00,2.09016,2.09024,2.09004,2.09004,8000000.0
2008-10-06 04:04:00,2.08975,2.08975,2.08816,2.08816,10000000.0
2008-10-06 04:05:00,2.08868,2.08906,2.08724,2.08724,9000000.0
2008-10-06 04:06:00,2.0892,2.0892,2.08888,2.08897,8000000.0
2008-10-06 04:07:00,2.08896,2.08896,2.08872,2.08879,11000000.0
2008-10-06 04:08:00,2.0887,2.08873,2.08847,2.08847,7000000.0
2008-10-06 04:09:00,2.08847,2.08853,2.08843,2.08853,8000000.0
2008-10-06 04:10:00,2.088,2.08808,2.08732,2.08739,10000000.0
2008-10-06 04:11:00,2.08715,2.08725,2.087,2.08702,7000000.0
2008-10-06 04:12:00,2.0871,2.08749,2.08678,2.08749,8000000.0
2008-10-06 04:13:00,2.08772,2.08797,2.08769,2.0879,8000000.0
2008-10-06 04:14:00,2.08719,2.08719,2.08548,2.08548,7000000.0
2008-10-06 04:15:00,2.08531,2.08531,2.0852,2.08521,7000000.0
2008-10-06 04:16:00,2.0855,2.08568,2.0854,2.08568,7000000.0
2008-10-06 04:17:00,2.08554,2.08572,2.0855,2.08565,8000000.0
2008-10-06 04:18:00,2.08568,2.08622,2.08568,2.08622,11000000.0
2008-10-06 04:19:00,2.08611,2.08611,2.08576,2.08576,7000000.0
2008-10-06 04:20:00,2.08545,2.08546,2.08516,2.08526,10000000.0
2008-10-06 04:21:00,2.08487,2.08489,2.0846,2.0846,8000000.0
2008-10-06 04:22:00,2.08469,2.08469,2.08446,2.08448,9000000.0
2008-10-06 04:23:00,2.08456,2.08461,2.08447,2.08459,7000000.0
2008-10-06 04:24:00,2.08448,2.08448,2.0842,2.08422,9000000.0
2008-10-06 04:25:00,2.0844,2.08445,2.0842,2.0844,11000000.0
2008-10-06 04:26:00,2.08451,2.08468,2.08451,2.08457,7000000.0
2008-10-06 04:27:00,2.08475,2.08542,2.08475,2.08542,8000000.0
2008-10-06 04:28:00,2.08537,2.08564,2.08537,2.08564,7000000.0
2008-10-06 04:29:00,2.0859,2.08598,2.08582,2.08595,8000000.0
2008-10-06 04:30:00,2.08605,2.08627,2.08596,2.08627,9000000.0
2008-10-06 04:31:00,2.08616,2.08654,2.08604,2.08654,10000000.0
2008-10-06 04:32:00,2.08675,2.08744,2.08675,2.08744,8000000.0
2008-10-06 04:33:00,2.08729,2.08729,2.08711,2.08711,8000000.0
2008-10-06 04:34:00,2.08721,2.08744,2.08709,2.08744,7000000.0
2008-10-06 04:35:00,2.08735,2.08735,2.08718,2.08727,7000000.0
2008-10-06 04:36:00,2.08731,2.08731,2.08699,2.08699,8000000.0
2008-10-06 04:37:00,2.08696,2.08702,2.08691,2.08691,5000000.0
2008-10-06 04:38:00,2.08707,2.08721,2.08703,2.08721,9000000.0
2008-10-06 04:39:00,2.08715,2.08715,2.08603,2.08603,9000000.0
2008-10-06 04:40:00,2.08638,2.08671,2.08637,2.08671,7000000.0
2008-10-06 04:41:00,2.08654,2.08729,2.08654,2.08729,8000000.0
2008-10-06 04:42:00,2.0873,2.0873,2.08713,2.08716,7000000.0
2008-10-06 04:43:00,2.08719,2.08742,2.08693,2.08742,11000000.0
2008-10-06 04:44:00,2.08756,2.08759,2.08738,2.08738,9000000.0
2008-10-06 04:45:00,2.08661,2.08713,2.08645,2.08645,11000000.0
2008-10-06 04:46:00,2.08666,2.08729,2.08645,2.08677,7000000.0
2008-10-06 04:47:00,2.08773,2.08787,2.0877,2.08786,7000000.0
2008-10-06 04:48:00,2.08738,2.08757,2.08726,2.08739,7000000.0
2008-10-06 04:49:00,2.08769,2.0879,2.08749,2.0879,11000000.0
2008-10-06 04:50:00,2.08766,2.08782,2.08747,2.08751,9000000.0
2008-10-06 04:51:00,2.08732,2.08753,2.08732,2.08751,7000000.0
2008-10-06 04:52:00,2.08765,2.08775,2.08755,2.08764,10000000.0
2008-10-06 04:53:00,2.08772,2.08806,2.08772,2.08777,9000000.0
2008-10-06 04:54:00,2.08814,2.0883,2.08812,2.08812,8000000.0
2008-10-06 04:55:00,2.08774,2.08774,2.08726,2.0874,8000000.0
2008-10-06 04:56:00,2.08751,2.08777,2.08751,2.08777,7000000.0
2008-10-06 04:57:00,2.08794,2.08804,2.08772,2.08804,8000000.0
2008-10-06 04:58:00,2.08786,2.08802,2.08786,2.08802,8000000.0
2008-10-06 04:59:00,2.0883,2.08855,2.0883,2.08855,8000000.0
2008-10-06 05:00:00,2.08744,2.08765,2.0874,2.0876,7000000.0
2008-10-06 05:01:00,2.08778,2.08784,2.0875,2.08784,9000000.0
2008-10-06 05:02:00,2.08817,2.08835,2.08814,2.08831,7000000.0
2008-10-06 05:03:00,2.08843,2.08858,2.08843,2.08856,7000000.0
2008-10-06 05:04:00,2.08834,2.0886,2.08834,2.0886,7000000.0
2008-10-06 05:05:00,2.08848,2.08872,2.08848,2.08871,8000000.0
2008-10-06 05:06:00,2.08846,2.08882,2.08846,2.08874,7000000.0
2008-10-06 05:07:00,2.08874,2.08874,2.08813,2.08813,8000000.0
2008-10-06 05:08:00,2.08798,2.08798,2.08773,2.08774,10000000.0
2008-10-06 05:09:00,2.08788,2.08817,2.08762,2.08817,7000000.0
2008-10-06 05:10:00,2.08862,2.08862,2.0877,2.0877,7000000.0
2008-10-06 05:11:00,2.08819,2.08887,2.08819,2.08887,8000000.0
2008-10-06 05:12:00,2.08896,2.09013,2.08896,2.09013,11000000.0
2008-10-06 05:13:00,2.09056,2.09082,2.09035,2.09035,8000000.0
2008-10-06 05:14:00,2.09024,2.09024,2.08915,2.08915,7000000.0
2008-10-06 05:15:00,2.08838,2.08845,2.0882,2.08845,7000000.0
2008-10-06 05:16:00,2.08801,2.08801,2.08712,2.08712,7000000.0
2008-10-06 05:17:00,2.08681,2.08764,2.08681,2.08764,7000000.0
2008-10-06 05:18:00,2.08787,2.08793,2.08775,2.08782,8000000.0
2008-10-06 05:19:00,2.0881,2.0881,2.08776,2.08786,7000000.0
2008-10-06 05:20:00,2.08798,2.08812,2.08796,2.08796,9000000.0
2008-10-06 05:21:00,2.088,2.08811,2.08793,2.08805,8000000.0
2008-10-06 05:22:00,2.08816,2.08822,2.08815,2.08819,7000000.0
2008-10-06 05:23:00,2.08844,2.08851,2.08818,2.08818,10000000.0
2008-10-06 05:24:00,2.08863,2.08949,2.08863,2.08949,8000000.0
2008-10-06 05:25:00,2.08999,2.08999,2.08971,2.08971,7000000.0
2008-10-06 05:26:00,2.08955,2.08955,2.08933,2.08933,7000000.0
2008-10-06 05:27:00,2.08951,2.08994,2.08929,2.08929,8000000.0
2008-10-06 05:28:00,2.08944,2.08945,2.08929,2.08935,9000000.0
2008-10-06 05:29:00,2.08971,2.09112,2.0896,2.09112,7000000.0
2008-10-06 05:30:00,2.09106,2.09191,2.09097,2.09191,10000000.0
2008-10-06 05:31:00,2.09227,2.09227,2.09152,2.09213,8000000.0
2008-10-06 05:32:00,2.09198,2.09202,2.09164,2.09202,8000000.0
2008-10-06 05:33:00,2.09076,2.09076,2.08869,2.08869,9000000.0
2008-10-06 05:34:00,2.08938,2.08938,2.08823,2.08823,8000000.0
2008-10-06 05:35:00,2.08859,2.08859,2.08811,2.08811,7000000.0
2008-10-06 05:36:00,2.08874,2.08921,2.08874,2.08921,9000000.0
2008-10-06 05:37:00,2.08934,2.09006,2.08915,2.08915,7000000.0
2008-10-06 05:38:00,2.08938,2.08976,2.08938,2.08941,9000000.0
2008-10-06 05:39:00,2.08926,2.08929,2.08922,2.08926,7000000.0
2008-10-06 05:40:00,2.08967,2.09057,2.08967,2.09057,7000000.0
2008-10-06 05:41:00,2.091,2.09119,2.0909,2.09119,8000000.0
2008-10-06 05:42:00,2.09195,2.0922,2.09187,2.0922,7000000.0
2008-10-06 05:43:00,2.09202,2.09202,2.09137,2.09137,9000000.0
2008-10-06 05:44:00,2.0914,2.09182,2.08984,2.09182,8000000.0
2008-10-06 05:45:00,2.0919,2.09239,2.0919,2.09222,11000000.0
2008-10-06 05:46:00,2.09153,2.09157,2.09143,2.09157,7000000.0
2008-10-06 05:47:00,2.09164,2.0918,2.09164,2.09177,8000000.0
2008-10-06 05:48:00,2.09169,2.09169,2.09077,2.09092,9000000.0
2008-10-06 05:49:00,2.09047,2.09079,2.09041,2.09079,8000000.0
2008-10-06 05:50:00,2.09137,2.0915,2.0913,2.09136,9000000.0
2008-10-06 05:51:00,2.09098,2.09119,2.09092,2.09113,8000000.0
2008-10-06 05:52:00,2.09077,2.09077,2.09002,2.0903,8000000.0
2008-10-06 05:53:00,2.09069,2.0914,2.09069,2.0914,7000000.0
2008-10-06 05:54:00,2.09172,2.09204,2.0917,2.09204,10000000.0
2008-10-06 05:55:00,2.0917,2.09172,2.0915,2.0915,5000000.0
2008-10-06 05:56:00,2.09181,2.09201,2.0917,2.092,11000000.0
2008-10-06 05:57:00,2.09193,2.09229,2.09191,2.09229,8000000.0
2008-10-06 05:58:00,2.0923,2.0923,2.09167,2.09214,9000000.0
2008-10-06 05:59:00,2.09207,2.09207,2.09144,2.09144,10000000.0
2008-10-06 06:00:00,2.09124,2.09204,2.09124,2.09162,8000000.0
2008-10-06 06:01:00,2.09196,2.09209,2.09196,2.09201,7000000.0
2008-10-06 06:02:00,2.09227,2.09227,2.09201,2.09204,7000000.0
2008-10-06 06:03:00,2.0916,2.0916,2.09042,2.09052,8000000.0
2008-10-06 06:04:00,2.09045,2.09045,2.08975,2.08977,7000000.0
2008-10-06 06:05:00,2.08964,2.08964,2.08899,2.08951,7000000.0
2008-10-06 06:06:00,2.08964,2.0897,2.08933,2.08934,7000000.0
2008-10-06 06:07:00,2.08946,2.09012,2.08946,2.09012,7000000.0
2008-10-06 06:08:00,2.08966,2.08966,2.08898,2.08898,7000000.0
2008-10-06 06:09:00,2.08904,2.08923,2.08852,2.08852,8000000.0
2008-10-06 06:10:00,2.08832,2.08919,2.08832,2.08919,8000000.0
2008-10-06 06:11:00,2.09001,2.09053,2.09001,2.09021,8000000.0
2008-10-06 06:12:00,2.09031,2.09031,2.08976,2.08976,8000000.0
2008-10-06 06:13:00,2.08938,2.08945,2.08924,2.08924,8000000.0
2008-10-06 06:14:00,2.08922,2.09036,2.08922,2.09014,10000000.0
2008-10-06 06:15:00,2.09097,2.09269,2.09097,2.09244,8000000.0
2008-10-06 06:16:00,2.09362,2.09619,2.09362,2.09619,11000000.0
2008-10-06 06:17:00,2.09819,2.10001,2.09819,2.09979,7000000.0
2008-10-06 06:18:00,2.09953,2.09996,2.09953,2.09958,9000000.0
2008-10-06 06:19:00,2.09894,2.09906,2.09757,2.09758,7000000.0
2008-10-06 06:20:00,2.09649,2.09849,2.09649,2.09827,9000000.0
2008-10-06 06:21:00,2.09803,2.09824,2.09676,2.09676,8000000.0
2008-10-06 06:22:00,2.09576,2.09603,2.09538,2.09538,8000000.0
2008-10-06 06:23:00,2.09546,2.09587,2.09487,2.09503,8000000.0
2008-10-06 06:24:00,2.09575,2.09575,2.09478,2.09565,11000000.0
2008-10-06 06:25:00,2.09578,2.09583,2.09551,2.09583,11000000.0
2008-10-06 06:26:00,2.09603,2.09633,2.09587,2.09608,11000000.0
2008-10-06 06:27:00,2.09544,2.09566,2.09476,2.09555,7000000.0
2008-10-06 06:28:00,2.09554,2.09626,2.09529,2.09626,8000000.0
2008-10-06 06:29:00,2.09596,2.0962,2.09596,2.09607,8000000.0
2008-10-06 06:30:00,2.09592,2.09612,2.0957,2.0957,8000000.0
2008-10-06 06:31:00,2.09504,2.09729,2.0948,2.09729,7000000.0
2008-10-06 06:32:00,2.0977,2.09816,2.09744,2.09816,7000000.0
2008-10-06 06:33:00,2.0982,2.09906,2.09803,2.09906,7000000.0
2008-10-06 06:34:00,2.09885,2.09988,2.09871,2.09988,7000000.0
2008-10-06 06:35:00,2.09996,2.10008,2.09974,2.09977,11000000.0
2008-10-06 06:36:00,2.09993,2.10014,2.09973,2.09994,7000000.0
2008-10-06 06:37:00,2.09987,2.1001,2.0997,2.0997,10000000.0
2008-10-06 06:38:00,2.10031,2.10031,2.10001,2.10001,10000000.0
2008-10-06 06:39:00,2.09961,2.10011,2.09956,2.10002,11000000.0
2008-10-06 06:40:00,2.10088,2.10138,2.10088,2.10116,9000000.0
2008-10-06 06:41:00,2.10267,2.1058,2.10267,2.1058,7000000.0
2008-10-06 06:42:00,2.10588,2.10588,2.10525,2.10532,8000000.0
2008-10-06 06:43:00,2.10529,2.10645,2.10529,2.10645,7000000.0
2008-10-06 06:44:00,2.10637,2.10743,2.10637,2.10688,8000000.0
2008-10-06 06:45:00,2.10649,2.10732,2.10649,2.10709,8000000.0
2008-10-06 06:46:00,2.10649,2.1065,2.10541,2.10541,10000000.0
2008-10-06 06:47:00,2.10546,2.10568,2.10514,2.10514,8000000.0
2008-10-06 06:48:00,2.10304,2.10372,2.10304,2.10372,7000000.0
2008-10-06 06:49:00,2.10328,2.10405,2.10316,2.10405,8000000.0
2008-10-06 06:50:00,2.10429,2.1047,2.10331,2.10331,10000000.0
2008-10-06 06:51:00,2.10155,2.10184,2.10117,2.10158,10000000.0
2008-10-06 06:52:00,2.10155,2.10177,2.10054,2.10054,8000000.0
2008-10-06 06:53:00,2.09943,2.09943,2.09796,2.09833,8000000.0
2008-10-06 06:54:00,2.0982,2.09931,2.098,2.09931,8000000.0
2008-10-06 06:55:00,2.09966,2.09966,2.09827,2.09827,7000000.0
2008-10-06 06:56:00,2.09897,2.09941,2.09886,2.09934,8000000.0
2008-10-06 06:57:00,2.09956,2.09971,2.09956,2.09965,7000000.0
2008-10-06 06:58:00,2.0999,2.10028,2.0999,2.10025,7000000.0
2008-10-06 06:59:00,2.10074,2.10102,2.10071,2.10102,7000000.0
2008-10-06 07:00:00,2.10093,2.10109,2.10092,2.10106,7000000.0
2008-10-06 07:01:00,2.10083,2.10109,2.10083,2.10109,7000000.0
2008-10-06 07:02:00,2.10147,2.10222,2.10147,2.10222,9000000.0
2008-10-06 07:03:00,2.10282,2.10369,2.10282,2.10361,7000000.0
2008-10-06 07:04:00,2.10363,2.10385,2.10341,2.10377,8000000.0
2008-10-06 07:05:00,2.10389,2.10447,2.10389,2.10447,11000000.0
2008-10-06 07:06:00,2.10398,2.10447,2.10398,2.10445,11000000.0
2008-10-06 07:07:00,2.10483,2.1054,2.10406,2.1054,11000000.0
2008-10-06 07:08:00,2.10601,2.10633,2.10589,2.1059,9000000.0
2008-10-06 07:09:00,2.10423,2.10452,2.10407,2.1041,8000000.0
2008-10-06 07:10:00,2.10428,2.10473,2.10428,2.10459,7000000.0
2008-10-06 07:11:00,2.1043,2.1043,2.10379,2.10383,10000000.0
2008-10-06 07:12:00,2.10366,2.10378,2.10328,2.10328,7000000.0
2008-10-06 07:13:00,2.10316,2.10454,2.10316,2.10438,8000000.0
2008-10-06 07:14:00,2.10442,2.10454,2.10428,2.10444,7000000.0
2008-10-06 07:15:00,2.10437,2.10547,2.10437,2.10547,10000000.0
2008-10-06 07:16:00,2.10578,2.10583,2.1056,2.10583,8000000.0
2008-10-06 07:17:00,2.10542,2.10589,2.10535,2.10589,11000000.0
2008-10-06 07:18:00,2.10568,2.10668,2.10568,2.10623,8000000.0
2008-10-06 07:19:00,2.10592,2.10592,2.10521,2.10521,8000000.0
2008-10-06 07:20:00,2.10427,2.10458,2.10422,2.10422,9000000.0
2008-10-06 07:21:00,2.10404,2.10419,2.10404,2.10407,10000000.0
2008-10-06 07:22:00,2.10398,2.10398,2.10315,2.10331,11000000.0
2008-10-06 07:23:00,2.10369,2.10396,2.10369,2.10371,7000000.0
2008-10-06 07:24:00,2.1039,2.1039,2.10366,2.1037,9000000.0
2008-10-06 07:25:00,2.10391,2.10391,2.10362,2.10377,8000000.0
2008-10-06 07:26:00,2.10378,2.10384,2.10359,2.10368,7000000.0
2008-10-06 07:27:00,2.10343,2.10343,2.10311,2.10311,7000000.0
2008-10-06 07:28:00,2.1033,2.10343,2.10329,2.10338,7000000.0
2008-10-06 07:29:00,2.10312,2.10344,2.10312,2.10344,8000000.0
2008-10-06 07:30:00,2.10311,2.10311,2.10139,2.10139,8000000.0
2008-10-06 07:31:00,2.10123,2.10139,2.1,2.1,7000000.0
2008-10-06 07:32:00,2.10004,2.10004,2.09961,2.09973,9000000.0
2008-10-06 07:33:00,2.09967,2.10003,2.09958,2.10003,8000000.0
2008-10-06 07:34:00,2.09993,2.09993,2.09949,2.09949,11000000.0
2008-10-06 07:35:00,2.09947,2.09958,2.09947,2.09952,8000000.0
2008-10-06 07:36:00,2.09946,2.09994,2.09946,2.09994,7000000.0
2008-10-06 07:37:00,2.09983,2.0999,2.09977,2.09977,7000000.0
2008-10-06 07:38:00,2.09993,2.09993,2.09971,2.09975,11000000.0
2008-10-06 07:39:00,2.09962,2.09962,2.09934,2.09934,7000000.0
2008-10-06 07:40:00,2.09931,2.09938,2.09924,2.0993,8000000.0
2008-10-06 07:41:00,2.09948,2.09964,2.09948,2.09955,9000000.0
2008-10-06 07:42:00,2.09957,2.09966,2.0995,2.0995,11000000.0
2008-10-06 07:43:00,2.09938,2.09938,2.09797,2.09797,7000000.0
2008-10-06 07:44:00,2.09727,2.09727,2.09658,2.09672,7000000.0
2008-10-06 07:45:00,2.09738,2.09777,2.09738,2.09773,7000000.0
2008-10-06 07:46:00,2.09751,2.09815,2.0971,2.0971,10000000.0
2008-10-06 07:47:00,2.09697,2.09697,2.09602,2.09602,7000000.0
2008-10-06 07:48:00,2.09516,2.0953,2.09492,2.09492,8000000.0
2008-10-06 07:49:00,2.09523,2.09523,2.09476,2.09476,8000000.0
2008-10-06 07:50:00,2.09515,2.09676,2.09515,2.09676,7000000.0
2008-10-06 07:51:00,2.09754,2.09813,2.09754,2.09782,8000000.0
2008-10-06 07:52:00,2.09705,2.09705,2.09656,2.09656,10000000.0
2008-10-06 07:53:00,2.09647,2.09679,2.09617,2.09679,11000000.0
2008-10-06 07:54:00,2.09796,2.09835,2.09773,2.09832,9000000.0
2008-10-06 07:55:00,2.09853,2.09874,2.09828,2.09828,9000000.0
2008-10-06 07:56:00,2.0979,2.0979,2.09735,2.09759,9000000.0
2008-10-06 07:57:00,2.09726,2.09741,2.09714,2.09728,7000000.0
2008-10-06 07:58:00,2.09699,2.09726,2.09655,2.09726,7000000.0
2008-10-06 07:59:00,2.09705,2.09705,2.09658,2.09694,7000000.0
2008-10-06 08:00:00,2.09709,2.09748,2.09709,2.09748,8000000.0
2008-10-06 08:01:00,2.09805,2.09837,2.09795,2.09837,10000000.0
2008-10-06 08:02:00,2.09831,2.09831,2.09781,2.09788,7000000.0
2008-10-06 08:03:00,2.09799,2.098,2.09755,2.09799,8000000.0
2008-10-06 08:04:00,2.09772,2.09772,2.09703,2.09704,8000000.0
2008-10-06 08:05:00,2.09715,2.09715,2.09688,2.09688,8000000.0
2008-10-06 08:06:00,2.09699,2.09715,2.09676,2.09676,7000000.0
2008-10-06 08:07:00,2.09639,2.09639,2.0957,2.09578,7000000.0
2008-10-06 08:08:00,2.09598,2.09598,2.09317,2.09317,7000000.0
2008-10-06 08:09:00,2.09278,2.0958,2.09268,2.0958,7000000.0
2008-10-06 08:10:00,2.09655,2.09655,2.09574,2.09579,7000000.0
2008-10-06 08:11:00,2.0954,2.0954,2.09415,2.09415,8000000.0
2008-10-06 08:12:00,2.09441,2.09605,2.09433,2.09605,9000000.0
2008-10-06 08:13:00,2.09686,2.09749,2.09686,2.09749,7000000.0
2008-10-06 08:14:00,2.0972,2.0972,2.09668,2.09684,9000000.0
2008-10-06 08:15:00,2.09717,2.09717,2.09674,2.0969,8000000.0
2008-10-06 08:16:00,2.09663,2.09663,2.09574,2.09578,11000000.0
2008-10-06 08:17:00,2.09581,2.09581,2.0956,2.0956,7000000.0
2008-10-06 08:18:00,2.09567,2.09613,2.09546,2.09613,9000000.0
2008-10-06 08:19:00,2.09625,2.09625,2.09539,2.09539,7000000.0
2008-10-06 08:20:00,2.0951,2.09529,2.0951,2.09528,8000000.0
2008-10-06 08:21:00,2.09531,2.09566,2.09531,2.09559,8000000.0
2008-10-06 08:22:00,2.09499,2.09499,2.09454,2.09454,8000000.0
2008-10-06 08:23:00,2.09454,2.0947,2.0944,2.09469,7000000.0
2008-10-06 08:24:00,2.09505,2.09545,2.09505,2.09545,7000000.0
2008-10-06 08:25:00,2.09545,2.09566,2.09529,2.09566,8000000.0
2008-10-06 08:26:00,2.09614,2.09668,2.09614,2.09648,7000000.0
2008-10-06 08:27:00,2.09691,2.09705,2.09652,2.09705,10000000.0
2008-10-06 08:28:00,2.09692,2.09692,2.09633,2.09633,7000000.0
2008-10-06 08:29:00,2.09636,2.09636,2.09594,2.09594,10000000.0
2008-10-06 08:30:00,2.09612,2.09643,2.09612,2.09618,7000000.0
2008-10-06 08:31:00,2.097,2.09786,2.097,2.09786,10000000.0
2008-10-06 08:32:00,2.09791,2.09827,2.09791,2.09797,8000000.0
2008-10-06 08:33:00,2.09745,2.09762,2.09688,2.09688,7000000.0
2008-10-06 08:34:00,2.09632,2.09733,2.09632,2.09733,9000000.0
2008-10-06 08:35:00,2.09675,2.09675,2.09493,2.09493,9000000.0
2008-10-06 08:36:00,2.09469,2.09469,2.0934,2.0934,8000000.0
2008-10-06 08:37:00,2.0937,2.0937,2.09333,2.09355,9000000.0
2008-10-06 08:38:00,2.09332,2.0937,2.09317,2.09339,10000000.0
2008-10-06 08:39:00,2.0934,2.09385,2.09332,2.09385,11000000.0
2008-10-06 08:40:00,2.0943,2.09432,2.09371,2.09371,8000000.0
2008-10-06 08:41:00,2.09257,2.09322,2.09232,2.09322,11000000.0
2008-10-06 08:42:00,2.09375,2.09375,2.09325,2.09325,10000000.0
2008-10-06 08:43:00,2.09316,2.09364,2.09316,2.09364,8000000.0
2008-10-06 08:44:00,2.09312,2.09312,2.09251,2.09264,10000000.0
2008-10-06 08:45:00,2.09299,2.09304,2.09282,2.0929,8000000.0
2008-10-06 08:46:00,2.09318,2.09364,2.09198,2.09308,8000000.0
2008-10-06 08:47:00,2.092,2.09225,2.09165,2.09225,7000000.0
2008-10-06 08:48:00,2.09233,2.09233,2.09187,2.09209,10000000.0
2008-10-06 08:49:00,2.09196,2.09196,2.0911,2.0911,11000000.0
2008-10-06 08:50:00,2.09047,2.09059,2.09019,2.09019,7000000.0
2008-10-06 08:51:00,2.09,2.0913,2.08996,2.0913,8000000.0
2008-10-06 08:52:00,2.09041,2.09041,2.08944,2.09007,9000000.0
2008-10-06 08:53:00,2.09011,2.09022,2.08908,2.08921,8000000.0
2008-10-06 08:54:00,2.08894,2.08896,2.08863,2.08881,8000000.0
2008-10-06 08:55:00,2.08904,2.08904,2.08876,2.08896,8000000.0
2008-10-06 08:56:00,2.08825,2.08874,2.0881,2.08855,7000000.0
2008-10-06 08:57:00,2.08808,2.08832,2.08799,2.08801,8000000.0
2008-10-06 08:58:00,2.08893,2.0893,2.08878,2.0893,7000000.0
2008-10-06 08:59:00,2.09004,2.09017,2.08926,2.08951,7000000.0
2008-10-06 09:00:00,2.08959,2.08959,2.08923,2.0895,8000000.0
2008-10-06 09:01:00,2.08963,2.09089,2.08963,2.09089,9000000.0
2008-10-06 09:02:00,2.0914,2.09516,2.0914,2.09516,10000000.0
2008-10-06 09:03:00,2.09563,2.09583,2.09545,2.09564,7000000.0
2008-10-06 09:04:00,2.09616,2.09621,2.09579,2.09599,7000000.0
2008-10-06 09:05:00,2.09613,2.09637,2.09578,2.09578,7000000.0
2008-10-06 09:06:00,2.09623,2.09661,2.09604,2.09604,11000000.0
2008-10-06 09:07:00,2.09635,2.09701,2.09635,2.09701,8000000.0
2008-10-06 09:08:00,2.09727,2.09735,2.09708,2.09735,5000000.0
2008-10-06 09:09:00,2.09753,2.09799,2.09753,2.09799,11000000.0
2008-10-06 09:10:00,2.09777,2.09798,2.09742,2.09742,7000000.0
2008-10-06 09:11:00,2.09687,2.09706,2.09683,2.09694,9000000.0
2008-10-06 09:12:00,2.09666,2.09693,2.09651,2.09651,8000000.0
2008-10-06 09:13:00,2.09595,2.09595,2.09534,2.09568,9000000.0
2008-10-06 09:14:00,2.0952,2.0952,2.09289,2.09298,11000000.0
2008-10-06 09:15:00,2.0932,2.09328,2.0931,2.0931,7000000.0
2008-10-06 09:16:00,2.09302,2.09302,2.09238,2.09238,8000000.0
2008-10-06 09:17:00,2.09334,2.09464,2.09334,2.09464,11000000.0
2008-10-06 09:18:00,2.09476,2.09476,2.09366,2.0937,8000000.0
2008-10-06 09:19:00,2.0937,2.09382,2.09348,2.09348,7000000.0
2008-10-06 09:20:00,2.09358,2.09366,2.09347,2.09352,7000000.0
2008-10-06 09:21:00,2.0936,2.09404,2.0936,2.09388,8000000.0
2008-10-06 09:22:00,2.09384,2.09384,2.09321,2.09322,8000000.0
2008-10-06 09:23:00,2.09281,2.09292,2.09271,2.09273,7000000.0
2008-10-06 09:24:00,2.09309,2.09309,2.09148,2.09148,8000000.0
2008-10-06 09:25:00,2.09153,2.09309,2.09153,2.09309,7000000.0
2008-10-06 09:26:00,2.09289,2.09289,2.09211,2.09251,11000000.0
2008-10-06 09:27:00,2.09239,2.09291,2.09226,2.09291,11000000.0
2008-10-06 09:28:00,2.09219,2.09236,2.09203,2.09236,9000000.0
2008-10-06 09:29:00,2.09292,2.09307,2.09257,2.09265,8000000.0
2008-10-06 09:30:00,2.09222,2.09245,2.09205,2.09245,7000000.0
2008-10-06 09:31:00,2.09246,2.09286,2.09246,2.09264,7000000.0
2008-10-06 09:32:00,2.09289,2.09309,2.09273,2.09309,7000000.0
2008-10-06 09:33:00,2.0933,2.09401,2.0933,2.09401,8000000.0
2008-10-06 09:34:00,2.09415,2.0942,2.09414,2.09414,7000000.0
2008-10-06 09:35:00,2.09415,2.09442,2.09304,2.09304,10000000.0
2008-10-06 09:36:00,2.09307,2.09367,2.09307,2.09367,8000000.0
2008-10-06 09:37:00,2.09368,2.09375,2.09329,2.09338,11000000.0
2008-10-06 09:38:00,2.09293,2.09337,2.09118,2.09274,11000000.0
2008-10-06 09:39:00,2.09249,2.09249,2.09229,2.09237,7000000.0
2008-10-06 09:40:00,2.09192,2.092,2.09179,2.09188,9000000.0
2008-10-06 09:41:00,2.09186,2.09213,2.09173,2.09201,8000000.0
2008-10-06 09:42:00,2.09217,2.09217,2.09181,2.09209,10000000.0
2008-10-06 09:43:00,2.09189,2.09197,2.09172,2.09172,11000000.0
2008-10-06 09:44:00,2.09126,2.0913,2.09113,2.09118,8000000.0
2008-10-06 09:45:00,2.09118,2.09146,2.09116,2.09146,7000000.0
2008-10-06 09:46:00,2.09195,2.09195,2.09076,2.09076,11000000.0
2008-10-06 09:47:00,2.0902,2.0908,2.09011,2.0908,9000000.0
2008-10-06 09:48:00,2.09066,2.09071,2.09057,2.09057,7000000.0
2008-10-06 09:49:00,2.09041,2.09086,2.09041,2.09084,11000000.0
2008-10-06 09:50:00,2.09109,2.09109,2.09099,2.09099,8000000.0
2008-10-06 09:51:00,2.09063,2.091,2.09059,2.09094,8000000.0
2008-10-06 09:52:00,2.09149,2.09224,2.09149,2.09224,8000000.0
2008-10-06 09:53:00,2.09263,2.09285,2.0924,2.0924,10000000.0
2008-10-06 09:54:00,2.09205,2.09227,2.09126,2.09126,10000000.0
2008-10-06 09:55:00,2.09125,2.0914,2.09106,2.0914,8000000.0
2008-10-06 09:56:00,2.09092,2.09092,2.09002,2.09027,10000000.0
2008-10-06 09:57:00,2.09025,2.09051,2.08997,2.08997,8000000.0
2008-10-06 09:58:00,2.08992,2.09013,2.08951,2.08951,8000000.0
2008-10-06 09:59:00,2.08927,2.08927,2.08904,2.08904,10000000.0
2008-10-06 10:00:00,2.08896,2.08896,2.08848,2.0885,10000000.0
2008-10-06 10:01:00,2.08871,2.08901,2.08871,2.089,10000000.0
2008-10-06 10:02:00,2.08961,2.09093,2.08961,2.09093,10000000.0
2008-10-06 10:03:00,2.09087,2.09087,2.09027,2.09027,7000000.0
2008-10-06 10:04:00,2.09036,2.09044,2.09008,2.09008,7000000.0
2008-10-06 10:05:00,2.09002,2.09002,2.0893,2.0893,11000000.0
2008-10-06 10:06:00,2.0893,2.08962,2.0893,2.08962,7000000.0
2008-10-06 10:07:00,2.08992,2.09037,2.08969,2.09037,7000000.0
2008-10-06 10:08:00,2.09072,2.09087,2.0907,2.09084,7000000.0
2008-10-06 10:09:00,2.09015,2.09015,2.08933,2.08933,7000000.0
2008-10-06 10:10:00,2.08955,2.09009,2.08955,2.09009,7000000.0
2008-10-06 10:11:00,2.09074,2.09083,2.0904,2.09083,7000000.0
2008-10-06 10:12:00,2.09091,2.09108,2.09047,2.09075,8000000.0
2008-10-06 10:13:00,2.09118,2.09164,2.09113,2.09164,8000000.0
2008-10-06 10:14:00,2.09217,2.09244,2.09185,2.09244,7000000.0
2008-10-06 10:15:00,2.09275,2.0935,2.09275,2.0935,10000000.0
2008-10-06 10:16:00,2.09409,2.09416,2.09388,2.09388,7000000.0
2008-10-06 10:17:00,2.09429,2.09578,2.09429,2.09538,11000000.0
2008-10-06 10:18:00,2.09578,2.09702,2.09578,2.09702,8000000.0
2008-10-06 10:19:00,2.09776,2.09776,2.09703,2.09735,9000000.0
2008-10-06 10:20:00,2.09608,2.09608,2.09487,2.09487,7000000.0
2008-10-06 10:21:00,2.09487,2.0949,2.09421,2.09431,8000000.0
2008-10-06 10:22:00,2.09427,2.09427,2.09343,2.09372,7000000.0
2008-10-06 10:23:00,2.0938,2.09403,2.09364,2.09374,7000000.0
2008-10-06 10:24:00,2.09362,2.09372,2.09315,2.09372,7000000.0
2008-10-06 10:25:00,2.09292,2.09292,2.09248,2.09256,9000000.0
2008-10-06 10:26:00,2.09256,2.09256,2.09185,2.09185,11000000.0
2008-10-06 10:27:00,2.09079,2.091,2.09046,2.0906,8000000.0
2008-10-06 10:28:00,2.08997,2.09158,2.08997,2.09158,9000000.0
2008-10-06 10:29:00,2.09159,2.09159,2.09068,2.09107,8000000.0
2008-10-06 10:30:00,2.09158,2.09178,2.09141,2.09142,8000000.0
2008-10-06 10:31:00,2.09122,2.09122,2.09046,2.09046,7000000.0
2008-10-06 10:32:00,2.09041,2.09065,2.09023,2.09032,9000000.0
2008-10-06 10:33:00,2.08953,2.08961,2.08938,2.08938,7000000.0
2008-10-06 10:34:00,2.0898,2.09019,2.0898,2.08997,7000000.0
2008-10-06 10:35:00,2.09012,2.09019,2.09006,2.09018,7000000.0
2008-10-06 10:36:00,2.09056,2.09083,2.09056,2.09072,8000000.0
2008-10-06 10:37:00,2.09059,2.09123,2.09059,2.09123,8000000.0
2008-10-06 10:38:00,2.09196,2.09339,2.09196,2.09339,10000000.0
2008-10-06 10:39:00,2.09407,2.09469,2.09371,2.09469,8000000.0
2008-10-06 10:40:00,2.09544,2.09659,2.09544,2.09622,7000000.0
2008-10-06 10:41:00,2.0962,2.09636,2.0958,2.09581,9000000.0
2008-10-06 10:42:00,2.0943,2.0943,2.09368,2.09368,7000000.0
2008-10-06 10:43:00,2.09372,2.09372,2.09335,2.09355,10000000.0
2008-10-06 10:44:00,2.09346,2.09365,2.09346,2.09365,7000000.0
2008-10-06 10:45:00,2.09322,2.09322,2.09262,2.09262,8000000.0
2008-10-06 10:46:00,2.09238,2.09301,2.09235,2.09301,8000000.0
2008-10-06 10:47:00,2.09428,2.09439,2.09397,2.09397,7000000.0
2008-10-06 10:48:00,2.09386,2.09397,2.09376,2.09376,8000000.0
2008-10-06 10:49:00,2.09387,2.09404,2.09322,2.09322,9000000.0
2008-10-06 10:50:00,2.09304,2.09316,2.09295,2.0931,8000000.0
2008-10-06 10:51:00,2.09296,2.09296,2.09245,2.0926,9000000.0
2008-10-06 10:52:00,2.09257,2.09257,2.09113,2.09113,8000000.0
2008-10-06 10:53:00,2.09115,2.09142,2.09115,2.09125,9000000.0
2008-10-06 10:54:00,2.09126,2.09186,2.09126,2.09186,10000000.0
2008-10-06 10:55:00,2.09188,2.0921,2.09188,2.09209,7000000.0
2008-10-06 10:56:00,2.09225,2.0929,2.09076,2.092,7000000.0
2008-10-06 10:57:00,2.09118,2.0916,2.0909,2.0909,8000000.0
2008-10-06 10:58:00,2.09058,2.09119,2.09058,2.09119,7000000.0
2008-10-06 10:59:00,2.09095,2.09109,2.09063,2.09063,11000000.0
2008-10-06 11:00:00,2.09091,2.09133,2.08973,2.08973,7000000.0
2008-10-06 11:01:00,2.09113,2.09113,2.09096,2.09108,8000000.0
2008-10-06 11:02:00,2.09077,2.09235,2.09077,2.09235,7000000.0
2008-10-06 11:03:00,2.09319,2.09447,2.09303,2.09447,11000000.0
2008-10-06 11:04:00,2.0953,2.09633,2.0953,2.09562,11000000.0
2008-10-06 11:05:00,2.09576,2.09734,2.09576,2.09734,7000000.0
2008-10-06 11:06:00,2.09846,2.09846,2.09668,2.09668,8000000.0
2008-10-06 11:07:00,2.09607,2.09607,2.09525,2.09525,7000000.0
2008-10-06 11:08:00,2.09573,2.09627,2.09573,2.09627,9000000.0
2008-10-06 11:09:00,2.09619,2.09624,2.09598,2.09621,8000000.0
2008-10-06 11:10:00,2.09537,2.0954,2.09515,2.09515,8000000.0
2008-10-06 11:11:00,2.09534,2.09534,2.09388,2.09388,10000000.0
2008-10-06 11:12:00,2.09317,2.09377,2.09317,2.09377,7000000.0
2008-10-06 11:13:00,2.0945,2.0945,2.09392,2.09414,11000000.0
2008-10-06 11:14:00,2.09392,2.09403,2.09376,2.09376,11000000.0
2008-10-06 11:15:00,2.09383,2.09383,2.09347,2.09371,7000000.0
2008-10-06 11:16:00,2.09375,2.09417,2.09362,2.09417,7000000.0
2008-10-06 11:17:00,2.09375,2.09435,2.09375,2.09435,7000000.0
2008-10-06 11:18:00,2.09488,2.09527,2.09488,2.09515,10000000.0
2008-10-06 11:19:00,2.09497,2.09497,2.09276,2.09276,11000000.0
2008-10-06 11:20:00,2.093,2.09367,2.093,2.0932,8000000.0
2008-10-06 11:21:00,2.09273,2.09273,2.09214,2.09223,7000000.0
2008-10-06 11:22:00,2.09208,2.09213,2.09175,2.09211,8000000.0
2008-10-06 11:23:00,2.09266,2.09296,2.09243,2.09296,8000000.0
2008-10-06 11:24:00,2.09311,2.09405,2.09289,2.09405,7000000.0
2008-10-06 11:25:00,2.09373,2.0938,2.09364,2.09379,8000000.0
2008-10-06 11:26:00,2.09392,2.09472,2.09392,2.09407,11000000.0
2008-10-06 11:27:00,2.09412,2.09477,2.0939,2.0939,8000000.0
2008-10-06 11:28:00,2.09268,2.09268,2.09141,2.09145,7000000.0
2008-10-06 11:29:00,2.09155,2.09223,2.09144,2.09214,8000000.0
2008-10-06 11:30:00,2.09206,2.09217,2.09166,2.09166,7000000.0
2008-10-06 11:31:00,2.09207,2.09207,2.09149,2.09149,11000000.0
2008-10-06 11:32:00,2.09168,2.09191,2.09151,2.09184,11000000.0
2008-10-06 11:33:00,2.09247,2.09247,2.09216,2.09234,7000000.0
2008-10-06 11:34:00,2.09244,2.09287,2.09237,2.09287,7000000.0
2008-10-06 11:35:00,2.09281,2.09335,2.09281,2.09304,10000000.0
2008-10-06 11:36:00,2.0929,2.0929,2.09274,2.09274,8000000.0
2008-10-06 11:37:00,2.09345,2.09354,2.0931,2.09326,8000000.0
2008-10-06 11:38:00,2.09335,2.09391,2.09335,2.0934,9000000.0
2008-10-06 11:39:00,2.09403,2.09458,2.09398,2.09458,9000000.0
2008-10-06 11:40:00,2.09465,2.09465,2.09434,2.09444,11000000.0
2008-10-06 11:41:00,2.09422,2.09436,2.09326,2.09436,11000000.0
2008-10-06 11:42:00,2.09381,2.09473,2.09364,2.09407,11000000.0
2008-10-06 11:43:00,2.09408,2.09422,2.09398,2.09398,7000000.0
2008-10-06 11:44:00,2.09419,2.09535,2.09419,2.09535,7000000.0
2008-10-06 11:45:00,2.09485,2.09523,2.09466,2.09523,11000000.0
2008-10-06 11:46:00,2.0955,2.09609,2.0955,2.09602,7000000.0
2008-10-06 11:47:00,2.09489,2.09489,2.09393,2.09423,9000000.0
2008-10-06 11:48:00,2.0951,2.09575,2.0951,2.09565,10000000.0
2008-10-06 11:49:00,2.09575,2.09575,2.09519,2.09519,7000000.0
2008-10-06 11:50:00,2.09512,2.09595,2.09512,2.0959,7000000.0
2008-10-06 11:51:00,2.09619,2.09705,2.09619,2.09687,8000000.0
2008-10-06 11:52:00,2.09633,2.09661,2.09527,2.09527,10000000.0
2008-10-06 11:53:00,2.09626,2.09678,2.09626,2.09661,10000000.0
2008-10-06 11:54:00,2.09656,2.09689,2.09656,2.09689,9000000.0
2008-10-06 11:55:00,2.09748,2.09753,2.09729,2.09735,8000000.0
2008-10-06 11:56:00,2.09768,2.09798,2.09753,2.09782,11000000.0
2008-10-06 11:57:00,2.09805,2.09848,2.09805,2.09848,8000000.0
2008-10-06 11:58:00,2.09871,2.09884,2.09862,2.09875,9000000.0
2008-10-06 11:59:00,2.0988,2.09884,2.09834,2.09834,7000000.0
2008-10-06 12:00:00,2.09849,2.09865,2.09831,2.09865,7000000.0
2008-10-06 12:01:00,2.09827,2.09827,2.09794,2.09794,10000000.0
2008-10-06 12:02:00,2.09761,2.09807,2.09733,2.09807,10000000.0
2008-10-06 12:03:00,2.09839,2.09971,2.09839,2.09971,7000000.0
2008-10-06 12:04:00,2.09968,2.09968,2.09922,2.09943,9000000.0
2008-10-06 12:05:00,2.09931,2.09931,2.09898,2.09898,11000000.0
2008-10-06 12:06:00,2.09824,2.09834,2.09804,2.0981,7000000.0
2008-10-06 12:07:00,2.09854,2.09896,2.09854,2.09896,7000000.0
2008-10-06 12:08:00,2.09863,2.09863,2.09815,2.09815,9000000.0
2008-10-06 12:09:00,2.0985,2.09868,2.09842,2.09868,8000000.0
2008-10-06 12:10:00,2.09916,2.09964,2.09897,2.09964,8000000.0
2008-10-06 12:11:00,2.10059,2.10096,2.10059,2.10094,7000000.0
2008-10-06 12:12:00,2.10107,2.10107,2.10029,2.10029,7000000.0
2008-10-06 12:13:00,2.10052,2.10109,2.10047,2.10082,10000000.0
2008-10-06 12:14:00,2.10083,2.10083,2.10055,2.10075,8000000.0
2008-10-06 12:15:00,2.10084,2.10098,2.10071,2.10093,8000000.0
2008-10-06 12:16:00,2.10069,2.101,2.10052,2.101,8000000.0
2008-10-06 12:17:00,2.10114,2.10167,2.10112,2.10167,8000000.0
2008-10-06 12:18:00,2.10258,2.10284,2.10258,2.10284,11000000.0
2008-10-06 12:19:00,2.10283,2.10365,2.10281,2.10365,9000000.0
2008-10-06 12:20:00,2.10324,2.10417,2.10294,2.10417,10000000.0
2008-10-06 12:21:00,2.10359,2.10452,2.10282,2.10282,7000000.0
2008-10-06 12:22:00,2.10483,2.10498,2.10428,2.10449,8000000.0
2008-10-06 12:23:00,2.10507,2.10529,2.10496,2.10501,7000000.0
2008-10-06 12:24:00,2.10424,2.10464,2.10424,2.10464,7000000.0
2008-10-06 12:25:00,2.10424,2.10447,2.10412,2.10447,9000000.0
2008-10-06 12:26:00,2.10475,2.10475,2.10389,2.10389,8000000.0
2008-10-06 12:27:00,2.10332,2.10332,2.10272,2.10272,10000000.0
2008-10-06 12:28:00,2.10359,2.10389,2.10348,2.1036,9000000.0
2008-10-06 12:29:00,2.10371,2.10387,2.10369,2.10387,9000000.0
2008-10-06 12:30:00,2.10399,2.10399,2.10377,2.10381,7000000.0
2008-10-06 12:31:00,2.10411,2.10417,2.10394,2.10396,11000000.0
2008-10-06 12:32:00,2.10301,2.10307,2.10295,2.10303,7000000.0
2008-10-06 12:33:00,2.10189,2.10211,2.10174,2.10189,7000000.0
2008-10-06 12:34:00,2.10214,2.10215,2.10201,2.10204,7000000.0
2008-10-06 12:35:00,2.10184,2.10225,2.10168,2.1017,8000000.0
2008-10-06 12:36:00,2.10221,2.10221,2.10172,2.10181,8000000.0
2008-10-06 12:37:00,2.10181,2.10234,2.10181,2.10234,9000000.0
2008-10-06 12:38:00,2.10223,2.10223,2.1009,2.101,8000000.0
2008-10-06 12:39:00,2.10085,2.10093,2.1003,2.1003,9000000.0
2008-10-06 12:40:00,2.10045,2.10094,2.10034,2.10034,7000000.0
2008-10-06 12:41:00,2.10066,2.10097,2.10035,2.10035,8000000.0
2008-10-06 12:42:00,2.10023,2.10023,2.0998,2.0998,9000000.0
2008-10-06 12:43:00,2.09945,2.09989,2.09943,2.09985,9000000.0
2008-10-06 12:44:00,2.1003,2.10055,2.1003,2.10047,8000000.0
2008-10-06 12:45:00,2.10035,2.10041,2.09981,2.09981,10000000.0
2008-10-06 12:46:00,2.09978,2.09994,2.09971,2.09982,9000000.0
2008-10-06 12:47:00,2.10004,2.10092,2.10004,2.10051,10000000.0
2008-10-06 12:48:00,2.10109,2.10147,2.10091,2.10091,11000000.0
2008-10-06 12:49:00,2.10109,2.1022,2.10109,2.10216,7000000.0
2008-10-06 12:50:00,2.10222,2.10241,2.10174,2.10174,7000000.0
2008-10-06 12:51:00,2.10175,2.10252,2.1017,2.10252,8000000.0
2008-10-06 12:52:00,2.10213,2.10213,2.10027,2.10065,11000000.0
2008-10-06 12:53:00,2.10076,2.10101,2.10055,2.10055,8000000.0
2008-10-06 12:54:00,2.10002,2.10018,2.09955,2.09955,7000000.0
2008-10-06 12:55:00,2.09961,2.09962,2.09932,2.09942,8000000.0
2008-10-06 12:56:00,2.09926,2.09926,2.09887,2.09895,7000000.0
2008-10-06 12:57:00,2.09929,2.09959,2.09929,2.09959,7000000.0
2008-10-06 12:58:00,2.09987,2.1,2.09983,2.09983,8000000.0
2008-10-06 12:59:00,2.09974,2.09976,2.0991,2.09915,7000000.0
2008-10-06 13:00:00,2.09919,2.09931,2.09918,2.09918,8000000.0
2008-10-06 13:01:00,2.09916,2.09945,2.0991,2.09945,8000000.0
2008-10-06 13:02:00,2.09942,2.09943,2.09921,2.09923,7000000.0
2008-10-06 13:03:00,2.09932,2.09979,2.09932,2.09963,8000000.0
2008-10-06 13:04:00,2.09942,2.09989,2.09942,2.09989,7000000.0
2008-10-06 13:05:00,2.10003,2.10013,2.09917,2.09917,8000000.0
2008-10-06 13:06:00,2.09904,2.09904,2.09849,2.09854,7000000.0
2008-10-06 13:07:00,2.09875,2.10009,2.09875,2.10009,7000000.0
2008-10-06 13:08:00,2.1001,2.1001,2.0993,2.09963,10000000.0
2008-10-06 13:09:00,2.0996,2.0996,2.09936,2.09953,7000000.0
2008-10-06 13:10:00,2.09967,2.10002,2.09963,2.09992,9000000.0
2008-10-06 13:11:00,2.09979,2.09984,2.09928,2.09928,8000000.0
2008-10-06 13:12:00,2.09934,2.10004,2.09934,2.10004,8000000.0
2008-10-06 13:13:00,2.10052,2.10252,2.10052,2.10252,9000000.0
2008-10-06 13:14:00,2.10216,2.10238,2.10134,2.10238,7000000.0
2008-10-06 13:15:00,2.10173,2.10173,2.10112,2.10159,8000000.0
2008-10-06 13:16:00,2.10156,2.10167,2.1012,2.1012,8000000.0
2008-10-06 13:17:00,2.10092,2.10092,2.10055,2.1008,9000000.0
2008-10-06 13:18:00,2.10092,2.10109,2.10091,2.10091,10000000.0
2008-10-06 13:19:00,2.10052,2.101,2.10052,2.10098,8000000.0
2008-10-06 13:20:00,2.10071,2.10071,2.10016,2.10026,8000000.0
2008-10-06 13:21:00,2.10048,2.10069,2.10048,2.1006,7000000.0
2008-10-06 13:22:00,2.1001,2.10027,2.09994,2.10027,11000000.0
2008-10-06 13:23:00,2.09981,2.1003,2.09981,2.1003,8000000.0
2008-10-06 13:24:00,2.10033,2.10036,2.10018,2.10036,7000000.0
2008-10-06 13:25:00,2.10029,2.10083,2.10029,2.10083,11000000.0
2008-10-06 13:26:00,2.10134,2.10177,2.10118,2.10118,10000000.0
2008-10-06 13:27:00,2.10126,2.10151,2.1011,2.10139,8000000.0
2008-10-06 13:28:00,2.10157,2.10218,2.10157,2.10199,21000000.0
2008-10-06 13:29:00,2.10178,2.10178,2.10084,2.10119,17000000.0
2008-10-06 13:30:00,2.10123,2.10126,2.10093,2.10093,7000000.0
2008-10-06 13:31:00,2.10076,2.10076,2.10046,2.10046,9000000.0
2008-10-06 13:32:00,2.10006,2.10008,2.09981,2.09981,14000000.0
2008-10-06 13:33:00,2.09989,2.10085,2.09989,2.10085,14000000.0
2008-10-06 13:34:00,2.10029,2.10029,2.0997,2.0997,31000000.0
2008-10-06 13:35:00,2.09978,2.10041,2.09978,2.1003,17000000.0
2008-10-06 13:36:00,2.10093,2.10093,2.10066,2.10066,24000000.0
2008-10-06 13:37:00,2.10043,2.10108,2.10043,2.10108,10000000.0
2008-10-06 13:38:00,2.10058,2.10058,2.10022,2.10024,18000000.0
2008-10-06 13:39:00,2.10038,2.10076,2.1003,2.10076,15000000.0
2008-10-06 13:40:00,2.10095,2.10122,2.10094,2.10094,29000000.0
2008-10-06 13:41:00,2.10051,2.10065,2.10001,2.10001,13000000.0
2008-10-06 13:42:00,2.09994,2.10018,2.09988,2.09996,8000000.0
2008-10-06 13:43:00,2.09966,2.09966,2.09891,2.0991,10000000.0
2008-10-06 13:44:00,2.09838,2.09852,2.09804,2.09845,26000000.0
2008-10-06 13:45:00,2.09869,2.09902,2.09858,2.09878,22000000.0
2008-10-06 13:46:00,2.09876,2.09895,2.09796,2.09823,19000000.0
2008-10-06 13:47:00,2.09884,2.09884,2.09783,2.09783,17000000.0
2008-10-06 13:48:00,2.09744,2.09753,2.09726,2.09748,22000000.0
2008-10-06 13:49:00,2.09752,2.09788,2.09752,2.09788,24000000.0
2008-10-06 13:50:00,2.09803,2.09807,2.09778,2.09791,15000000.0
2008-10-06 13:51:00,2.09816,2.09816,2.09794,2.09794,22000000.0
2008-10-06 13:52:00,2.09816,2.09819,2.0979,2.09819,32000000.0
2008-10-06 13:53:00,2.09933,2.09997,2.09933,2.09986,28000000.0
2008-10-06 13:54:00,2.09961,2.09961,2.09855,2.09931,31000000.0
2008-10-06 13:55:00,2.0999,2.10002,2.09959,2.09966,20000000.0
2008-10-06 13:56:00,2.09948,2.09993,2.09948,2.09961,24000000.0
2008-10-06 13:57:00,2.09968,2.10022,2.09962,2.10008,34000000.0
2008-10-06 13:58:00,2.10028,2.10052,2.10028,2.10052,16000000.0
2008-10-06 13:59:00,2.10075,2.10098,2.1004,2.10098,30000000.0
2008-10-06 14:00:00,2.10113,2.10118,2.10017,2.10017,39000000.0
2008-10-06 14:01:00,2.10043,2.10085,2.10043,2.10068,30000000.0
2008-10-06 14:02:00,2.10086,2.10142,2.10086,2.10134,19000000.0
2008-10-06 14:03:00,2.10118,2.10118,2.10009,2.10009,23000000.0
2008-10-06 14:04:00,2.09975,2.09975,2.09954,2.09957,33000000.0
2008-10-06 14:05:00,2.09951,2.09951,2.09907,2.09939,28000000.0
2008-10-06 14:06:00,2.09939,2.0994,2.09917,2.09917,31000000.0
2008-10-06 14:07:00,2.09923,2.09946,2.09922,2.09942,31000000.0
2008-10-06 14:08:00,2.09869,2.09869,2.09833,2.09852,27000000.0
2008-10-06 14:09:00,2.09876,2.09911,2.09876,2.09911,27000000.0
2008-10-06 14:10:00,2.09916,2.09938,2.09915,2.09917,24000000.0
2008-10-06 14:11:00,2.09913,2.09928,2.09912,2.09928,21000000.0
2008-10-06 14:12:00,2.09936,2.09989,2.09936,2.09989,22000000.0
2008-10-06 14:13:00,2.10014,2.10014,2.09979,2.09988,13000000.0
2008-10-06 14:14:00,2.10007,2.10253,2.10007,2.10253,21000000.0
2008-10-06 14:15:00,2.10279,2.10317,2.10184,2.10184,25000000.0
2008-10-06 14:16:00,2.10155,2.10378,2.10155,2.10378,26000000.0
2008-10-06 14:17:00,2.10372,2.10372,2.10156,2.10156,32000000.0
2008-10-06 14:18:00,2.10139,2.10164,2.10129,2.10164,27000000.0
2008-10-06 14:19:00,2.1013,2.1013,2.10091,2.10091,35000000.0
2008-10-06 14:20:00,2.10115,2.10123,2.10096,2.10096,32000000.0
2008-10-06 14:21:00,2.10093,2.10259,2.10093,2.10259,39000000.0
2008-10-06 14:22:00,2.10278,2.10328,2.10278,2.10328,22000000.0
2008-10-06 14:23:00,2.10314,2.10387,2.10306,2.10387,40000000.0
2008-10-06 14:24:00,2.10494,2.10499,2.10413,2.10413,10000000.0
2008-10-06 14:25:00,2.10411,2.10437,2.10379,2.10437,35000000.0
2008-10-06 14:26:00,2.10433,2.10433,2.10282,2.10282,18000000.0
2008-10-06 14:27:00,2.10254,2.10254,2.10194,2.10235,28000000.0
2008-10-06 14:28:00,2.10125,2.10125,2.10068,2.10096,21000000.0
2008-10-06 14:29:00,2.10097,2.10208,2.10092,2.10208,16000000.0
2008-10-06 14:30:00,2.10217,2.10246,2.10215,2.10246,25000000.0
2008-10-06 14:31:00,2.1017,2.10219,2.10145,2.10219,26000000.0
2008-10-06 14:32:00,2.10279,2.10281,2.10204,2.10204,32000000.0
2008-10-06 14:33:00,2.1014,2.10166,2.10135,2.10135,20000000.0
2008-10-06 14:34:00,2.10152,2.1022,2.10131,2.1022,25000000.0
2008-10-06 14:35:00,2.10215,2.10215,2.10095,2.10095,23000000.0
2008-10-06 14:36:00,2.10089,2.1009,2.10068,2.10068,11000000.0
2008-10-06 14:37:00,2.10013,2.10091,2.10013,2.10091,41000000.0
2008-10-06 14:38:00,2.1011,2.10177,2.1011,2.10118,54000000.0
2008-10-06 14:39:00,2.10079,2.10079,2.10024,2.1004,36000000.0
2008-10-06 14:40:00,2.10024,2.10069,2.10024,2.10069,36000000.0
2008-10-06 14:41:00,2.1007,2.1007,2.10007,2.10007,41000000.0
2008-10-06 14:42:00,2.09979,2.10012,2.0996,2.10012,19000000.0
2008-10-06 14:43:00,2.10164,2.10164,2.10099,2.10153,20000000.0
2008-10-06 14:44:00,2.10121,2.10134,2.10121,2.10122,25000000.0
2008-10-06 14:45:00,2.10122,2.10166,2.10094,2.10094,33000000.0
2008-10-06 14:46:00,2.10092,2.10128,2.10092,2.10128,11000000.0
2008-10-06 14:47:00,2.10176,2.10176,2.10139,2.10139,7000000.0
2008-10-06 14:48:00,2.10137,2.10142,2.10114,2.10142,21000000.0
2008-10-06 14:49:00,2.10127,2.10147,2.10115,2.10145,32000000.0
2008-10-06 14:50:00,2.10149,2.10197,2.10139,2.10197,33000000.0
2008-10-06 14:51:00,2.1018,2.1018,2.10143,2.10147,37000000.0
2008-10-06 14:52:00,2.10141,2.10145,2.1012,2.10145,17000000.0
2008-10-06 14:53:00,2.10172,2.10187,2.10172,2.10182,22000000.0
2008-10-06 14:54:00,2.10173,2.10185,2.10169,2.10185,17000000.0
2008-10-06 14:55:00,2.10167,2.10306,2.10166,2.10306,7000000.0
2008-10-06 14:56:00,2.10294,2.10319,2.10294,2.10318,21000000.0
2008-10-06 14:57:00,2.10216,2.10216,2.10171,2.10184,12000000.0
2008-10-06 14:58:00,2.10171,2.10258,2.10171,2.10246,31000000.0
2008-10-06 14:59:00,2.10255,2.10255,2.10159,2.10159,20000000.0
2008-10-06 15:00:00,2.10168,2.10179,2.10158,2.10171,32000000.0
2008-10-06 15:01:00,2.10151,2.10151,2.10077,2.10077,14000000.0
2008-10-06 15:02:00,2.10041,2.10045,2.09981,2.09981,26000000.0
2008-10-06 15:03:00,2.09936,2.09994,2.09936,2.09994,30000000.0
2008-10-06 15:04:00,2.09983,2.09995,2.09972,2.09987,29000000.0
2008-10-06 15:05:00,2.1001,2.10032,2.09991,2.1,28000000.0
2008-10-06 15:06:00,2.09996,2.10036,2.09996,2.09997,16000000.0
2008-10-06 15:07:00,2.09993,2.09993,2.09939,2.09963,26000000.0
2008-10-06 15:08:00,2.09911,2.09911,2.09842,2.09842,25000000.0
2008-10-06 15:09:00,2.09838,2.09885,2.09838,2.09885,34000000.0
2008-10-06 15:10:00,2.09945,2.09945,2.09878,2.09903,36000000.0
2008-10-06 15:11:00,2.09901,2.10005,2.09901,2.10005,27000000.0
2008-10-06 15:12:00,2.1001,2.1001,2.09947,2.09955,26000000.0
2008-10-06 15:13:00,2.09965,2.09967,2.09946,2.09967,41000000.0
2008-10-06 15:14:00,2.09989,2.10077,2.09986,2.10077,30000000.0
2008-10-06 15:15:00,2.10099,2.10128,2.10096,2.10107,21000000.0
2008-10-06 15:16:00,2.10168,2.10199,2.10168,2.10171,9000000.0
2008-10-06 15:17:00,2.10213,2.10213,2.10123,2.10123,26000000.0
2008-10-06 15:18:00,2.10179,2.10179,2.10128,2.10132,10000000.0
2008-10-06 15:19:00,2.10156,2.10413,2.10156,2.10413,16000000.0
2008-10-06 15:20:00,2.10525,2.10827,2.10525,2.10827,20000000.0
2008-10-06 15:21:00,2.10899,2.10899,2.1081,2.10836,12000000.0
2008-10-06 15:22:00,2.10852,2.10852,2.10815,2.10815,22000000.0
2008-10-06 15:23:00,2.10767,2.1083,2.10767,2.10814,36000000.0
2008-10-06 15:24:00,2.10703,2.10725,2.10668,2.10671,20000000.0
2008-10-06 15:25:00,2.10669,2.10699,2.10669,2.10699,14000000.0
2008-10-06 15:26:00,2.10716,2.10785,2.10716,2.10785,40000000.0
2008-10-06 15:27:00,2.10768,2.1077,2.10715,2.1077,32000000.0
2008-10-06 15:28:00,2.108,2.11102,2.108,2.11102,55000000.0
2008-10-06 15:29:00,2.11066,2.11066,2.10724,2.10724,47000000.0
2008-10-06 15:30:00,2.10692,2.10947,2.10678,2.10829,71000000.0
2008-10-06 15:31:00,2.10787,2.11048,2.10787,2.11048,58000000.0
2008-10-06 15:32:00,2.11103,2.11103,2.10959,2.10959,25000000.0
2008-10-06 15:33:00,2.11071,2.11124,2.11071,2.11124,32000000.0
2008-10-06 15:34:00,2.11164,2.11275,2.11164,2.11275,22000000.0
2008-10-06 15:35:00,2.11276,2.11276,2.11145,2.11168,30000000.0
2008-10-06 15:36:00,2.11155,2.11167,2.11141,2.11143,23000000.0
2008-10-06 15:37:00,2.11131,2.11168,2.11088,2.11168,24000000.0
2008-10-06 15:38:00,2.11157,2.11157,2.11095,2.11135,61000000.0
2008-10-06 15:39:00,2.11197,2.11213,2.11177,2.11207,40000000.0
2008-10-06 15:40:00,2.11234,2.11256,2.11224,2.11243,37000000.0
2008-10-06 15:41:00,2.11269,2.11296,2.11255,2.11255,43000000.0
2008-10-06 15:42:00,2.11234,2.11262,2.11234,2.1125,41000000.0
2008-10-06 15:43:00,2.11293,2.11327,2.11293,2.11327,30000000.0
2008-10-06 15:44:00,2.11301,2.11301,2.11253,2.11253,29000000.0
2008-10-06 15:45:00,2.11251,2.11251,2.11152,2.1123,36000000.0
2008-10-06 15:46:00,2.11213,2.11213,2.11144,2.11164,24000000.0
2008-10-06 15:47:00,2.11151,2.11151,2.11122,2.11128,31000000.0
2008-10-06 15:48:00,2.11121,2.11133,2.11074,2.11094,33000000.0
2008-10-06 15:49:00,2.10992,2.11034,2.10914,2.10914,25000000.0
2008-10-06 15:50:00,2.10907,2.10962,2.10907,2.10962,11000000.0
2008-10-06 15:51:00,2.10967,2.10967,2.10902,2.10902,37000000.0
2008-10-06 15:52:00,2.10914,2.10947,2.10914,2.10943,23000000.0
2008-10-06 15:53:00,2.10938,2.10945,2.10937,2.1094,15000000.0
2008-10-06 15:54:00,2.10918,2.10918,2.10854,2.10866,26000000.0
2008-10-06 15:55:00,2.10819,2.10819,2.10782,2.10816,33000000.0
2008-10-06 15:56:00,2.10785,2.10996,2.10785,2.10996,36000000.0
2008-10-06 15:57:00,2.11047,2.1119,2.11037,2.1119,34000000.0
2008-10-06 15:58:00,2.11239,2.11393,2.11239,2.11393,24000000.0
2008-10-06 15:59:00,2.11436,2.11482,2.11435,2.11435,23000000.0
2008-10-06 16:00:00,2.11471,2.11508,2.1146,2.1146,51000000.0
2008-10-06 16:01:00,2.11424,2.11425,2.11392,2.11392,31000000.0
2008-10-06 16:02:00,2.11372,2.11372,2.11306,2.1131,29000000.0
2008-10-06 16:03:00,2.11329,2.11398,2.11329,2.11363,51000000.0
2008-10-06 16:04:00,2.11389,2.116,2.11389,2.116,38000000.0
2008-10-06 16:05:00,2.11684,2.11881,2.11684,2.11881,37000000.0
2008-10-06 16:06:00,2.11838,2.11839,2.11763,2.11839,33000000.0
2008-10-06 16:07:00,2.119,2.11933,2.119,2.11933,37000000.0
2008-10-06 16:08:00,2.11964,2.12076,2.11941,2.12076,37000000.0
2008-10-06 16:09:00,2.12122,2.12136,2.12113,2.12123,44000000.0
2008-10-06 16:10:00,2.12169,2.12214,2.1215,2.1215,41000000.0
2008-10-06 16:11:00,2.12209,2.1296,2.12209,2.1296,27000000.0
2008-10-06 16:12:00,2.12995,2.13131,2.12941,2.13131,22000000.0
2008-10-06 16:13:00,2.13091,2.13386,2.12984,2.13386,38000000.0
2008-10-06 16:14:00,2.13557,2.13971,2.13423,2.13971,41000000.0
2008-10-06 16:15:00,2.14092,2.14092,2.13776,2.13776,42000000.0
2008-10-06 16:16:00,2.13745,2.14038,2.13745,2.14038,45000000.0
2008-10-06 16:17:00,2.14083,2.14135,2.14038,2.14135,22000000.0
2008-10-06 16:18:00,2.14341,2.14366,2.14276,2.14276,49000000.0
2008-10-06 16:19:00,2.14359,2.15177,2.14359,2.15177,27000000.0
2008-10-06 16:20:00,2.15372,2.1562,2.15372,2.15417,52000000.0
2008-10-06 16:21:00,2.15474,2.15987,2.15474,2.15987,37000000.0
2008-10-06 16:22:00,2.15949,2.15949,2.14744,2.14744,50000000.0
2008-10-06 16:23:00,2.1461,2.1461,2.14307,2.14307,48000000.0
2008-10-06 16:24:00,2.1431,2.14884,2.1431,2.14884,44000000.0
2008-10-06 16:25:00,2.15021,2.15298,2.15021,2.15063,28000000.0
2008-10-06 16:26:00,2.14949,2.14964,2.14851,2.1494,41000000.0
2008-10-06 16:27:00,2.14991,2.14991,2.14909,2.14909,46000000.0
2008-10-06 16:28:00,2.15094,2.15442,2.15094,2.15442,34000000.0
2008-10-06 16:29:00,2.15304,2.15304,2.15188,2.1519,24000000.0
2008-10-06 16:30:00,2.15163,2.15163,2.15069,2.15136,43000000.0
2008-10-06 16:31:00,2.15017,2.15037,2.14931,2.14931,36000000.0
2008-10-06 16:32:00,2.14904,2.15088,2.14904,2.15088,34000000.0
2008-10-06 16:33:00,2.15254,2.1557,2.15191,2.1557,41000000.0
2008-10-06 16:34:00,2.15569,2.16158,2.15569,2.16158,29000000.0
2008-10-06 16:35:00,2.16482,2.1702,2.16482,2.1702,53000000.0
2008-10-06 16:36:00,2.16949,2.1773,2.16949,2.1773,43000000.0
2008-10-06 16:37:00,2.18402,2.18547,2.18381,2.18492,56000000.0
2008-10-06 16:38:00,2.1841,2.1841,2.16656,2.16656,34000000.0
2008-10-06 16:39:00,2.16691,2.17175,2.16691,2.17175,43000000.0
2008-10-06 16:40:00,2.17162,2.17162,2.16247,2.16247,63000000.0
2008-10-06 16:41:00,2.16182,2.16268,2.1613,2.1613,44000000.0
2008-10-06 16:42:00,2.16115,2.1614,2.15673,2.15673,57000000.0
2008-10-06 16:43:00,2.15846,2.16144,2.15846,2.16039,20000000.0
2008-10-06 16:44:00,2.16015,2.16015,2.15699,2.15699,34000000.0
2008-10-06 16:45:00,2.15613,2.15755,2.15596,2.15677,41000000.0
2008-10-06 16:46:00,2.15645,2.15645,2.1527,2.15341,59000000.0
2008-10-06 16:47:00,2.15587,2.15776,2.15587,2.1576,55000000.0
2008-10-06 16:48:00,2.15685,2.15685,2.15606,2.15672,46000000.0
2008-10-06 16:49:00,2.15634,2.15634,2.154,2.154,35000000.0
2008-10-06 16:50:00,2.15094,2.15164,2.14958,2.15093,45000000.0
2008-10-06 16:51:00,2.1492,2.1492,2.14286,2.14286,30000000.0
2008-10-06 16:52:00,2.14007,2.14007,2.13409,2.13622,30000000.0
2008-10-06 16:53:00,2.13758,2.13815,2.13672,2.13685,19000000.0
2008-10-06 16:54:00,2.13552,2.13608,2.13465,2.13608,18000000.0
2008-10-06 16:55:00,2.13717,2.13849,2.13717,2.13849,40000000.0
2008-10-06 16:56:00,2.13829,2.13829,2.1371,2.13729,37000000.0
2008-10-06 16:57:00,2.13664,2.13815,2.13628,2.13815,17000000.0
2008-10-06 16:58:00,2.13896,2.14525,2.13896,2.1449,45000000.0
2008-10-06 16:59:00,2.14614,2.14627,2.14127,2.14341,39000000.0
2008-10-06 17:00:00,2.14338,2.14338,2.14064,2.14064,47000000.0
2008-10-06 17:01:00,2.13951,2.13951,2.13812,2.13835,26000000.0
2008-10-06 17:02:00,2.13724,2.13797,2.13583,2.13797,33000000.0
2008-10-06 17:03:00,2.13926,2.13942,2.138,2.138,33000000.0
2008-10-06 17:04:00,2.1375,2.1375,2.13734,2.1374,37000000.0
2008-10-06 17:05:00,2.13658,2.13658,2.13609,2.13658,35000000.0
2008-10-06 17:06:00,2.137,2.13728,2.13687,2.13728,46000000.0
2008-10-06 17:07:00,2.13792,2.13897,2.13792,2.13812,33000000.0
2008-10-06 17:08:00,2.13743,2.13903,2.13692,2.13903,45000000.0
2008-10-06 17:09:00,2.14038,2.14278,2.14038,2.14278,47000000.0
2008-10-06 17:10:00,2.14237,2.14237,2.1399,2.14029,36000000.0
2008-10-06 17:11:00,2.14026,2.14113,2.13874,2.13874,44000000.0
2008-10-06 17:12:00,2.13899,2.13899,2.13655,2.13655,23000000.0
2008-10-06 17:13:00,2.13913,2.14057,2.1385,2.1385,35000000.0
2008-10-06 17:14:00,2.13859,2.13954,2.13819,2.13954,27000000.0
2008-10-06 17:15:00,2.13993,2.14011,2.13749,2.13749,26000000.0
2008-10-06 17:16:00,2.13711,2.13912,2.13699,2.13912,27000000.0
2008-10-06 17:17:00,2.13945,2.14444,2.13923,2.14409,38000000.0
2008-10-06 17:18:00,2.14209,2.14209,2.13999,2.13999,29000000.0
2008-10-06 17:19:00,2.14019,2.14062,2.14019,2.14022,19000000.0
2008-10-06 17:20:00,2.14031,2.14429,2.14031,2.14392,29000000.0
2008-10-06 17:21:00,2.14474,2.14495,2.14474,2.14492,26000000.0
2008-10-06 17:22:00,2.14518,2.14751,2.14267,2.14267,30000000.0
2008-10-06 17:23:00,2.14251,2.14734,2.14251,2.14734,32000000.0
2008-10-06 17:24:00,2.1475,2.1478,2.14711,2.14711,23000000.0
2008-10-06 17:25:00,2.14735,2.14768,2.14735,2.14752,20000000.0
2008-10-06 17:26:00,2.14601,2.14601,2.14339,2.14339,18000000.0
2008-10-06 17:27:00,2.14322,2.14326,2.14285,2.14294,44000000.0
2008-10-06 17:28:00,2.14403,2.14678,2.14358,2.14678,39000000.0
2008-10-06 17:29:00,2.14755,2.14778,2.14655,2.14655,36000000.0
2008-10-06 17:30:00,2.14851,2.14851,2.14826,2.14826,61000000.0
2008-10-06 17:31:00,2.14668,2.1472,2.146,2.1472,62000000.0
2008-10-06 17:32:00,2.14601,2.14628,2.14531,2.14531,54000000.0
2008-10-06 17:33:00,2.14574,2.14628,2.14574,2.14624,64000000.0
2008-10-06 17:34:00,2.14654,2.14828,2.14654,2.14828,60000000.0
2008-10-06 17:35:00,2.14899,2.14899,2.1448,2.14682,43000000.0
2008-10-06 17:36:00,2.14456,2.14456,2.1439,2.1439,58000000.0
2008-10-06 17:37:00,2.14466,2.14635,2.14466,2.14635,47000000.0
2008-10-06 17:38:00,2.14682,2.14682,2.14561,2.14561,44000000.0
2008-10-06 17:39:00,2.14546,2.14773,2.14443,2.14773,41000000.0
2008-10-06 17:40:00,2.14606,2.14606,2.14574,2.14574,59000000.0
2008-10-06 17:41:00,2.14403,2.14403,2.14181,2.14307,50000000.0
2008-10-06 17:42:00,2.14278,2.14364,2.14239,2.14364,37000000.0
2008-10-06 17:43:00,2.14405,2.14523,2.14405,2.14523,33000000.0
2008-10-06 17:44:00,2.14538,2.14559,2.14326,2.14328,46000000.0
2008-10-06 17:45:00,2.14338,2.14413,2.14332,2.14332,49000000.0
2008-10-06 17:46:00,2.14287,2.14486,2.14287,2.14486,56000000.0
2008-10-06 17:47:00,2.14541,2.14686,2.14517,2.14686,65000000.0
2008-10-06 17:48:00,2.14775,2.15057,2.14775,2.14988,61000000.0
2008-10-06 17:49:00,2.14995,2.15124,2.14989,2.15112,72000000.0
2008-10-06 17:50:00,2.15211,2.1547,2.15211,2.15413,53000000.0
2008-10-06 17:51:00,2.15408,2.15408,2.15043,2.15043,54000000.0
2008-10-06 17:52:00,2.15325,2.16698,2.15325,2.16698,51000000.0
2008-10-06 17:53:00,2.16584,2.16584,2.16207,2.16355,42000000.0
2008-10-06 17:54:00,2.1638,2.1638,2.16061,2.16061,32000000.0
2008-10-06 17:55:00,2.15852,2.15852,2.15795,2.15822,32000000.0
2008-10-06 17:56:00,2.15732,2.15732,2.15585,2.15585,47000000.0
2008-10-06 17:57:00,2.15576,2.15714,2.15547,2.15686,34000000.0
2008-10-06 17:58:00,2.15671,2.15671,2.1561,2.15629,44000000.0
2008-10-06 17:59:00,2.15611,2.15627,2.15583,2.15596,39000000.0
2008-10-06 18:00:00,2.156,2.156,2.15592,2.15596,32000000.0
2008-10-06 18:01:00,2.15569,2.15569,2.15205,2.15205,52000000.0
2008-10-06 18:02:00,2.15213,2.15317,2.15213,2.15317,30000000.0
2008-10-06 18:03:00,2.1533,2.15336,2.14946,2.14946,38000000.0
2008-10-06 18:04:00,2.1487,2.1487,2.1471,2.14848,38000000.0
2008-10-06 18:05:00,2.14907,2.14951,2.14898,2.14951,36000000.0
2008-10-06 18:06:00,2.15056,2.15056,2.14966,2.15019,32000000.0
2008-10-06 18:07:00,2.15049,2.15264,2.15049,2.15264,38000000.0
2008-10-06 18:08:00,2.15457,2.15681,2.15457,2.15681,56000000.0
2008-10-06 18:09:00,2.15676,2.15683,2.15617,2.15683,34000000.0
2008-10-06 18:10:00,2.15752,2.15944,2.15752,2.15937,26000000.0
2008-10-06 18:11:00,2.15924,2.15924,2.15747,2.15747,34000000.0
2008-10-06 18:12:00,2.15796,2.15841,2.15796,2.15828,24000000.0
2008-10-06 18:13:00,2.15828,2.15834,2.15812,2.15833,30000000.0
2008-10-06 18:14:00,2.15863,2.1591,2.1584,2.1584,22000000.0
2008-10-06 18:15:00,2.15772,2.15772,2.1561,2.1564,21000000.0
2008-10-06 18:16:00,2.15635,2.15715,2.15635,2.15713,66000000.0
2008-10-06 18:17:00,2.15868,2.15949,2.15868,2.15924,60000000.0
2008-10-06 18:18:00,2.15905,2.16023,2.15856,2.15856,33000000.0
2008-10-06 18:19:00,2.15902,2.15967,2.15902,2.15967,46000000.0
2008-10-06 18:20:00,2.1599,2.16001,2.15963,2.15984,61000000.0
2008-10-06 18:21:00,2.15992,2.1604,2.15992,2.16019,37000000.0
2008-10-06 18:22:00,2.16052,2.16171,2.16052,2.16139,49000000.0
2008-10-06 18:23:00,2.16053,2.16124,2.1605,2.16069,34000000.0
2008-10-06 18:24:00,2.16067,2.16086,2.16052,2.16086,47000000.0
2008-10-06 18:25:00,2.16131,2.16154,2.16057,2.16057,31000000.0
2008-10-06 18:26:00,2.16035,2.16093,2.16035,2.16093,43000000.0
2008-10-06 18:27:00,2.16111,2.16117,2.16076,2.16108,35000000.0
2008-10-06 18:28:00,2.16106,2.16106,2.15569,2.15569,18000000.0
2008-10-06 18:29:00,2.15449,2.15517,2.15449,2.15501,24000000.0
2008-10-06 18:30:00,2.1552,2.15595,2.1552,2.15595,32000000.0
2008-10-06 18:31:00,2.15652,2.15844,2.15652,2.15759,46000000.0
2008-10-06 18:32:00,2.1576,2.15875,2.1576,2.15875,55000000.0
2008-10-06 18:33:00,2.15949,2.15989,2.15915,2.15989,29000000.0
2008-10-06 18:34:00,2.16044,2.1606,2.16022,2.16022,32000000.0
2008-10-06 18:35:00,2.16031,2.16115,2.16031,2.16115,47000000.0
2008-10-06 18:36:00,2.1615,2.16313,2.1615,2.16313,65000000.0
2008-10-06 18:37:00,2.16386,2.16661,2.16386,2.16604,63000000.0
2008-10-06 18:38:00,2.16598,2.16598,2.16562,2.16562,61000000.0
2008-10-06 18:39:00,2.1656,2.1656,2.165,2.165,37000000.0
2008-10-06 18:40:00,2.16503,2.16592,2.165,2.16592,52000000.0
2008-10-06 18:41:00,2.16607,2.16634,2.16602,2.1662,68000000.0
2008-10-06 18:42:00,2.16626,2.16666,2.16626,2.16666,40000000.0
2008-10-06 18:43:00,2.16698,2.16717,2.16698,2.16712,39000000.0
2008-10-06 18:44:00,2.16635,2.16635,2.16546,2.16546,33000000.0
2008-10-06 18:45:00,2.1652,2.1652,2.16242,2.16435,57000000.0
2008-10-06 18:46:00,2.16441,2.16527,2.16441,2.16493,61000000.0
2008-10-06 18:47:00,2.16509,2.1655,2.16503,2.16547,41000000.0
2008-10-06 18:48:00,2.16455,2.16476,2.16455,2.16473,26000000.0
2008-10-06 18:49:00,2.16513,2.16563,2.16513,2.16563,31000000.0
2008-10-06 18:50:00,2.16619,2.16619,2.16458,2.16485,37000000.0
2008-10-06 18:51:00,2.16504,2.16714,2.16504,2.16714,17000000.0
2008-10-06 18:52:00,2.16741,2.1675,2.16727,2.16731,33000000.0
2008-10-06 18:53:00,2.16724,2.16776,2.16721,2.16738,31000000.0
2008-10-06 18:54:00,2.16754,2.16812,2.16754,2.16811,11000000.0
2008-10-06 18:55:00,2.16878,2.16925,2.1687,2.1687,22000000.0
2008-10-06 18:56:00,2.16899,2.16916,2.16887,2.16898,16000000.0
2008-10-06 18:57:00,2.16892,2.16985,2.16879,2.16985,15000000.0
2008-10-06 18:58:00,2.16986,2.17046,2.16986,2.17025,19000000.0
2008-10-06 18:59:00,2.17045,2.17217,2.17045,2.17217,26000000.0
2008-10-06 19:00:00,2.1725,2.17308,2.17223,2.17269,12000000.0
2008-10-06 19:01:00,2.1731,2.1737,2.1731,2.17328,18000000.0
2008-10-06 19:02:00,2.17373,2.17373,2.17139,2.1719,23000000.0
2008-10-06 19:03:00,2.17172,2.17172,2.1685,2.1685,21000000.0
2008-10-06 19:04:00,2.1687,2.16884,2.16804,2.16804,55000000.0
2008-10-06 19:05:00,2.16848,2.16878,2.16835,2.16878,42000000.0
2008-10-06 19:06:00,2.16867,2.16907,2.16867,2.16907,63000000.0
2008-10-06 19:07:00,2.16939,2.16966,2.16919,2.16966,39000000.0
2008-10-06 19:08:00,2.16888,2.16888,2.16863,2.16872,32000000.0
2008-10-06 19:09:00,2.16881,2.16996,2.16881,2.16992,56000000.0
2008-10-06 19:10:00,2.16984,2.16991,2.16958,2.16977,27000000.0
2008-10-06 19:11:00,2.16967,2.16967,2.16924,2.16924,36000000.0
2008-10-06 19:12:00,2.1689,2.1689,2.16822,2.16822,25000000.0
2008-10-06 19:13:00,2.16817,2.16817,2.16755,2.16764,23000000.0
2008-10-06 19:14:00,2.16767,2.16774,2.16715,2.16715,37000000.0
2008-10-06 19:15:00,2.16672,2.16672,2.16593,2.16593,17000000.0
2008-10-06 19:16:00,2.16477,2.16477,2.16333,2.16333,23000000.0
2008-10-06 19:17:00,2.16277,2.16277,2.16215,2.16215,17000000.0
2008-10-06 19:18:00,2.16179,2.16194,2.16175,2.16186,30000000.0
2008-10-06 19:19:00,2.16154,2.16154,2.16094,2.16112,36000000.0
2008-10-06 19:20:00,2.16131,2.16193,2.16125,2.16193,23000000.0
2008-10-06 19:21:00,2.16201,2.16237,2.16201,2.16223,21000000.0
2008-10-06 19:22:00,2.16246,2.16371,2.16246,2.1636,25000000.0
2008-10-06 19:23:00,2.1639,2.16423,2.1639,2.1642,12000000.0
2008-10-06 19:24:00,2.16462,2.16482,2.16442,2.16453,39000000.0
2008-10-06 19:25:00,2.16501,2.16508,2.16461,2.16461,49000000.0
2008-10-06 19:26:00,2.16421,2.16425,2.16309,2.16309,48000000.0
2008-10-06 19:27:00,2.16297,2.16383,2.16297,2.16383,51000000.0
2008-10-06 19:28:00,2.16388,2.16423,2.16382,2.16423,40000000.0
2008-10-06 19:29:00,2.16386,2.16386,2.16291,2.16291,28000000.0
2008-10-06 19:30:00,2.16268,2.16277,2.16246,2.16277,32000000.0
2008-10-06 19:31:00,2.16268,2.16291,2.16257,2.16257,28000000.0
2008-10-06 19:32:00,2.16253,2.16271,2.16252,2.16265,31000000.0
2008-10-06 19:33:00,2.16273,2.163,2.16249,2.16249,14000000.0
2008-10-06 19:34:00,2.16213,2.16213,2.16138,2.16139,49000000.0
2008-10-06 19:35:00,2.16149,2.16165,2.16118,2.16118,28000000.0
2008-10-06 19:36:00,2.16083,2.16202,2.16083,2.16202,16000000.0
2008-10-06 19:37:00,2.16287,2.16335,2.16287,2.16298,26000000.0
2008-10-06 19:38:00,2.16298,2.16298,2.16262,2.16263,18000000.0
2008-10-06 19:39:00,2.16254,2.16254,2.16222,2.16227,13000000.0
2008-10-06 19:40:00,2.16257,2.16399,2.16257,2.16399,16000000.0
2008-10-06 19:41:00,2.16449,2.16485,2.16398,2.16398,17000000.0
2008-10-06 19:42:00,2.16388,2.16415,2.16385,2.16404,19000000.0
2008-10-06 19:43:00,2.16413,2.16434,2.16405,2.16434,21000000.0
2008-10-06 19:44:00,2.16513,2.16513,2.16453,2.16453,21000000.0
2008-10-06 19:45:00,2.16482,2.16509,2.16452,2.16452,33000000.0
2008-10-06 19:46:00,2.16519,2.16759,2.16519,2.16759,18000000.0
2008-10-06 19:47:00,2.16827,2.16891,2.16764,2.16764,22000000.0
2008-10-06 19:48:00,2.16769,2.16882,2.16769,2.16876,18000000.0
2008-10-06 19:49:00,2.16838,2.17058,2.16838,2.17058,27000000.0
2008-10-06 19:50:00,2.17146,2.17152,2.17122,2.17136,23000000.0
2008-10-06 19:51:00,2.17107,2.17138,2.17097,2.17138,25000000.0
2008-10-06 19:52:00,2.17133,2.17133,2.17085,2.17089,15000000.0
2008-10-06 19:53:00,2.17103,2.17155,2.17103,2.1712,21000000.0
2008-10-06 19:54:00,2.17123,2.17149,2.16961,2.16961,9000000.0
2008-10-06 19:55:00,2.16855,2.16928,2.16841,2.16872,30000000.0
2008-10-06 19:56:00,2.1687,2.1687,2.16805,2.16805,20000000.0
2008-10-06 19:57:00,2.16817,2.16866,2.16792,2.16865,12000000.0
2008-10-06 19:58:00,2.16875,2.16921,2.16875,2.16921,13000000.0
2008-10-06 19:59:00,2.16929,2.16929,2.16877,2.16877,31000000.0
2008-10-06 20:00:00,2.16885,2.16927,2.16885,2.16927,23000000.0
2008-10-06 20:01:00,2.16918,2.17117,2.16918,2.17103,13000000.0
2008-10-06 20:02:00,2.17123,2.17152,2.17123,2.17145,20000000.0
2008-10-06 20:03:00,2.17132,2.17132,2.17039,2.17039,18000000.0
2008-10-06 20:04:00,2.16992,2.17067,2.16992,2.17066,27000000.0
2008-10-06 20:05:00,2.17053,2.17053,2.16998,2.17018,23000000.0
2008-10-06 20:06:00,2.17074,2.17079,2.17041,2.17041,13000000.0
2008-10-06 20:07:00,2.1702,2.1702,2.16948,2.16975,29000000.0
2008-10-06 20:08:00,2.16926,2.16954,2.16875,2.16875,15000000.0
2008-10-06 20:09:00,2.16929,2.1695,2.16914,2.1695,17000000.0
2008-10-06 20:10:00,2.16981,2.1699,2.16948,2.16984,20000000.0
2008-10-06 20:11:00,2.1699,2.16996,2.16973,2.16982,10000000.0
2008-10-06 20:12:00,2.17023,2.17136,2.17023,2.17099,15000000.0
2008-10-06 20:13:00,2.17055,2.17067,2.17026,2.17056,17000000.0
2008-10-06 20:14:00,2.17062,2.17132,2.17062,2.17132,15000000.0
2008-10-06 20:15:00,2.1715,2.1717,2.17087,2.17087,10000000.0
2008-10-06 20:16:00,2.17074,2.17224,2.17074,2.17224,22000000.0
2008-10-06 20:17:00,2.17011,2.17011,2.16838,2.16876,17000000.0
2008-10-06 20:18:00,2.16924,2.17087,2.16924,2.17087,24000000.0
2008-10-06 20:19:00,2.17131,2.17177,2.17131,2.17156,9000000.0
2008-10-06 20:20:00,2.17147,2.17164,2.17135,2.17164,14000000.0
2008-10-06 20:21:00,2.17163,2.17165,2.17134,2.17134,7000000.0
2008-10-06 20:22:00,2.17052,2.17056,2.16976,2.17056,12000000.0
2008-10-06 20:23:00,2.17058,2.17058,2.16996,2.16996,8000000.0
2008-10-06 20:24:00,2.16961,2.1706,2.16961,2.17025,15000000.0
2008-10-06 20:25:00,2.17008,2.17055,2.16941,2.17055,16000000.0
2008-10-06 20:26:00,2.17019,2.17019,2.16841,2.16841,22000000.0
2008-10-06 20:27:00,2.16895,2.17111,2.16895,2.17079,11000000.0
2008-10-06 20:28:00,2.17036,2.17099,2.17036,2.17089,7000000.0
2008-10-06 20:29:00,2.17114,2.17114,2.17058,2.17089,20000000.0
2008-10-06 20:30:00,2.17137,2.17178,2.17132,2.17142,27000000.0
2008-10-06 20:31:00,2.17062,2.17062,2.16733,2.16733,17000000.0
2008-10-06 20:32:00,2.16714,2.16767,2.16714,2.16767,20000000.0
2008-10-06 20:33:00,2.16807,2.16816,2.1677,2.16787,14000000.0
2008-10-06 20:34:00,2.16769,2.16786,2.16721,2.16721,28000000.0
2008-10-06 20:35:00,2.16755,2.16862,2.16706,2.16862,23000000.0
2008-10-06 20:36:00,2.1686,2.1686,2.1683,2.16842,11000000.0
2008-10-06 20:37:00,2.16916,2.17018,2.16916,2.17018,7000000.0
2008-10-06 20:38:00,2.16971,2.16971,2.1682,2.1682,10000000.0
2008-10-06 20:39:00,2.16819,2.1687,2.16819,2.1687,9000000.0
2008-10-06 20:40:00,2.16861,2.16861,2.16796,2.16823,7000000.0
2008-10-06 20:41:00,2.16828,2.16828,2.16789,2.16798,8000000.0
2008-10-06 20:42:00,2.16769,2.16783,2.16745,2.16745,15000000.0
2008-10-06 20:43:00,2.16806,2.16828,2.16804,2.16809,12000000.0
2008-10-06 20:44:00,2.16824,2.17074,2.16823,2.17074,7000000.0
2008-10-06 20:45:00,2.17307,2.17354,2.17278,2.17278,12000000.0
2008-10-06 20:46:00,2.1731,2.17346,2.1731,2.17324,9000000.0
2008-10-06 20:47:00,2.17324,2.17324,2.1731,2.1731,11000000.0
2008-10-06 20:48:00,2.17299,2.17299,2.17225,2.17228,11000000.0
2008-10-06 20:49:00,2.17214,2.17243,2.17177,2.17177,18000000.0
2008-10-06 20:50:00,2.17134,2.1725,2.17134,2.17238,8000000.0
2008-10-06 20:51:00,2.17213,2.17238,2.17198,2.17204,18000000.0
2008-10-06 20:52:00,2.17283,2.17323,2.17283,2.17323,15000000.0
2008-10-06 20:53:00,2.17135,2.17208,2.17135,2.17163,8000000.0
2008-10-06 20:54:00,2.17061,2.17072,2.1705,2.17053,10000000.0
2008-10-06 20:55:00,2.16968,2.16968,2.16927,2.16927,8000000.0
2008-10-06 20:56:00,2.16915,2.16921,2.1691,2.16919,8000000.0
2008-10-06 20:57:00,2.16933,2.16933,2.16907,2.16907,18000000.0
2008-10-06 20:58:00,2.16889,2.16889,2.16878,2.16878,14000000.0
2008-10-06 20:59:00,2.16846,2.16846,2.16819,2.16826,8000000.0
2008-10-06 21:00:00,2.16823,2.16826,2.16814,2.16824,11000000.0
2008-10-06 21:01:00,2.16853,2.16885,2.16853,2.16874,16000000.0
2008-10-06 21:02:00,2.16909,2.1694,2.16908,2.16933,18000000.0
2008-10-06 21:03:00,2.16909,2.16909,2.16811,2.1683,13000000.0
2008-10-06 21:04:00,2.16842,2.16857,2.16842,2.16843,8000000.0
2008-10-06 21:05:00,2.16842,2.16842,2.16807,2.16807,11000000.0
2008-10-06 21:06:00,2.16806,2.16839,2.16806,2.16839,8000000.0
2008-10-06 21:07:00,2.16824,2.16824,2.16596,2.16596,7000000.0
2008-10-06 21:08:00,2.16552,2.16552,2.16512,2.16512,11000000.0
2008-10-06 21:09:00,2.16459,2.16459,2.16426,2.16444,9000000.0
2008-10-06 21:10:00,2.16441,2.16441,2.16406,2.16406,9000000.0
2008-10-06 21:11:00,2.16414,2.16444,2.16414,2.16444,8000000.0
2008-10-06 21:12:00,2.16423,2.16436,2.1624,2.16416,8000000.0
2008-10-06 21:13:00,2.16406,2.16406,2.16382,2.16382,8000000.0
2008-10-06 21:14:00,2.1636,2.1636,2.16328,2.16328,8000000.0
2008-10-06 21:15:00,2.16234,2.16234,2.1603,2.1603,11000000.0
2008-10-06 21:16:00,2.16027,2.16027,2.15907,2.15907,9000000.0
2008-10-06 21:17:00,2.15906,2.15906,2.158,2.158,7000000.0
2008-10-06 21:18:00,2.15748,2.15748,2.1565,2.1565,7000000.0
2008-10-06 21:19:00,2.15616,2.15696,2.15616,2.15696,7000000.0
2008-10-06 21:20:00,2.15718,2.15793,2.15718,2.15774,12000000.0
2008-10-06 21:21:00,2.15738,2.15738,2.15489,2.15489,8000000.0
2008-10-06 21:22:00,2.15659,2.15706,2.15642,2.15642,7000000.0
2008-10-06 21:23:00,2.15577,2.15577,2.15349,2.15349,10000000.0
2008-10-06 21:24:00,2.14903,2.14903,2.14685,2.147,8000000.0
2008-10-06 21:25:00,2.14703,2.14708,2.14675,2.14675,9000000.0
2008-10-06 21:26:00,2.14538,2.14538,2.14265,2.14265,17000000.0
2008-10-06 21:27:00,2.14286,2.14329,2.14255,2.14329,31000000.0
2008-10-06 21:28:00,2.14428,2.14442,2.14332,2.14332,20000000.0
2008-10-06 21:29:00,2.13847,2.13847,2.13793,2.13793,11000000.0
2008-10-06 21:30:00,2.13773,2.13774,2.13735,2.13735,9000000.0
2008-10-06 21:31:00,2.13746,2.13756,2.13672,2.13687,7000000.0
2008-10-06 21:32:00,2.13694,2.13731,2.13594,2.13594,8000000.0
2008-10-06 21:33:00,2.13461,2.13461,2.13416,2.13416,7000000.0
2008-10-06 21:34:00,2.13341,2.13341,2.12961,2.13045,10000000.0
2008-10-06 21:35:00,2.13129,2.13184,2.13129,2.13184,11000000.0
2008-10-06 21:36:00,2.13139,2.1315,2.13042,2.13042,11000000.0
2008-10-06 21:37:00,2.13208,2.13476,2.13208,2.13451,10000000.0
2008-10-06 21:38:00,2.13447,2.13447,2.13407,2.13426,26000000.0
2008-10-06 21:39:00,2.13441,2.13465,2.13441,2.13454,18000000.0
2008-10-06 21:40:00,2.13452,2.13844,2.13452,2.13844,12000000.0
2008-10-06 21:41:00,2.1399,2.14131,2.1399,2.14131,13000000.0
2008-10-06 21:42:00,2.14237,2.14315,2.14237,2.14303,7000000.0
2008-10-06 21:43:00,2.14363,2.14363,2.14244,2.14257,11000000.0
2008-10-06 21:44:00,2.13986,2.13986,2.13789,2.13789,18000000.0
2008-10-06 21:45:00,2.13773,2.13773,2.13639,2.13656,10000000.0
2008-10-06 21:46:00,2.13672,2.13776,2.13672,2.13748,15000000.0
2008-10-06 21:47:00,2.13719,2.13719,2.13529,2.13529,10000000.0
2008-10-06 21:48:00,2.13393,2.13393,2.13212,2.13212,7000000.0
2008-10-06 21:49:00,2.13112,2.13112,2.13072,2.13072,8000000.0
2008-10-06 21:50:00,2.12978,2.12978,2.12806,2.12833,10000000.0
2008-10-06 21:51:00,2.12826,2.12856,2.12824,2.12844,8000000.0
2008-10-06 21:52:00,2.12729,2.12729,2.12585,2.12595,10000000.0
2008-10-06 21:53:00,2.12596,2.12596,2.12097,2.12097,8000000.0
2008-10-06 21:54:00,2.12312,2.12344,2.12167,2.12167,9000000.0
2008-10-06 21:55:00,2.12118,2.12118,2.11991,2.11991,11000000.0
2008-10-06 21:56:00,2.11915,2.11915,2.11405,2.11405,22000000.0
2008-10-06 21:57:00,2.11568,2.11602,2.11558,2.11602,13000000.0
2008-10-06 21:58:00,2.11604,2.11726,2.116,2.11726,16000000.0
2008-10-06 21:59:00,2.11867,2.11884,2.11844,2.11844,25000000.0
2008-10-06 22:00:00,2.11882,2.11882,2.11727,2.11781,12000000.0
2008-10-06 22:01:00,2.11756,2.11756,2.11686,2.11686,19000000.0
2008-10-06 22:02:00,2.11666,2.1167,2.11526,2.11526,11000000.0
2008-10-06 22:03:00,2.11569,2.11634,2.11569,2.11631,33000000.0
2008-10-06 22:04:00,2.11657,2.117,2.11656,2.11677,11000000.0
2008-10-06 22:05:00,2.11674,2.11741,2.11674,2.11741,16000000.0
2008-10-06 22:06:00,2.11764,2.11843,2.11764,2.11843,8000000.0
2008-10-06 22:07:00,2.11852,2.11852,2.11734,2.11734,15000000.0
2008-10-06 22:08:00,2.11699,2.11699,2.11547,2.11547,30000000.0
2008-10-06 22:09:00,2.11535,2.11536,2.11527,2.11536,13000000.0
2008-10-06 22:10:00,2.11558,2.11655,2.11558,2.11655,8000000.0
2008-10-06 22:11:00,2.1166,2.11663,2.11623,2.11663,11000000.0
2008-10-06 22:12:00,2.11641,2.11641,2.11331,2.11435,15000000.0
2008-10-06 22:13:00,2.11404,2.11404,2.11232,2.11232,10000000.0
2008-10-06 22:14:00,2.1111,2.11122,2.10899,2.10899,13000000.0
2008-10-06 22:15:00,2.10961,2.10975,2.10936,2.10936,9000000.0
2008-10-06 22:16:00,2.1097,2.11032,2.1097,2.11032,8000000.0
2008-10-06 22:17:00,2.11036,2.11036,2.10996,2.11016,16000000.0
2008-10-06 22:18:00,2.11054,2.11115,2.11054,2.11114,9000000.0
2008-10-06 22:19:00,2.1113,2.11155,2.11121,2.11143,9000000.0
2008-10-06 22:20:00,2.11162,2.11162,2.11088,2.11088,7000000.0
2008-10-06 22:21:00,2.10968,2.10968,2.10923,2.10941,11000000.0
2008-10-06 22:22:00,2.11003,2.11508,2.11003,2.11508,11000000.0
2008-10-06 22:23:00,2.11635,2.11639,2.11616,2.1163,15000000.0
2008-10-06 22:24:00,2.11576,2.11619,2.11576,2.11619,10000000.0
2008-10-06 22:25:00,2.11633,2.11641,2.11606,2.11641,8000000.0
2008-10-06 22:26:00,2.11678,2.11727,2.11678,2.11727,8000000.0
2008-10-06 22:27:00,2.11759,2.11899,2.11759,2.11899,10000000.0
2008-10-06 22:28:00,2.11951,2.12106,2.1195,2.12106,10000000.0
2008-10-06 22:29:00,2.12346,2.12545,2.12346,2.12545,7000000.0
2008-10-06 22:30:00,2.12677,2.1293,2.12677,2.12924,11000000.0
2008-10-06 22:31:00,2.13138,2.13413,2.13138,2.13413,22000000.0
2008-10-06 22:32:00,2.13318,2.13318,2.13219,2.13309,7000000.0
2008-10-06 22:33:00,2.13332,2.13453,2.13332,2.13356,38000000.0
2008-10-06 22:34:00,2.13378,2.13523,2.13378,2.13523,47000000.0
2008-10-06 22:35:00,2.13558,2.13578,2.13546,2.13548,27000000.0
2008-10-06 22:36:00,2.13572,2.13572,2.13369,2.13369,26000000.0
2008-10-06 22:37:00,2.12897,2.12897,2.12689,2.12767,28000000.0
2008-10-06 22:38:00,2.12762,2.12762,2.12729,2.12729,15000000.0
2008-10-06 22:39:00,2.12724,2.12735,2.12721,2.12721,11000000.0
2008-10-06 22:40:00,2.12664,2.12664,2.12344,2.12344,9000000.0
2008-10-06 22:41:00,2.12217,2.12354,2.12217,2.12265,16000000.0
2008-10-06 22:42:00,2.1221,2.1221,2.1219,2.1219,9000000.0
2008-10-06 22:43:00,2.12183,2.12183,2.12163,2.12163,11000000.0
2008-10-06 22:44:00,2.12146,2.12146,2.12062,2.12062,8000000.0
2008-10-06 22:45:00,2.12069,2.12111,2.12069,2.12111,12000000.0
2008-10-06 22:46:00,2.12105,2.12105,2.12081,2.12089,9000000.0
2008-10-06 22:47:00,2.12086,2.12086,2.12052,2.12069,16000000.0
2008-10-06 22:48:00,2.1205,2.1205,2.11846,2.11994,11000000.0
2008-10-06 22:49:00,2.11944,2.11944,2.1173,2.1173,12000000.0
2008-10-06 22:50:00,2.11701,2.11701,2.11636,2.11648,16000000.0
2008-10-06 22:51:00,2.11636,2.11645,2.11618,2.11618,10000000.0
2008-10-06 22:52:00,2.11595,2.11595,2.11527,2.11583,10000000.0
2008-10-06 22:53:00,2.11584,2.11584,2.11506,2.11506,8000000.0
2008-10-06 22:54:00,2.11546,2.11658,2.11546,2.11611,13000000.0
2008-10-06 22:55:00,2.11624,2.11714,2.11624,2.11714,9000000.0
2008-10-06 22:56:00,2.11737,2.11747,2.11737,2.11747,8000000.0
2008-10-06 22:57:00,2.11775,2.11825,2.11775,2.11825,7000000.0
2008-10-06 22:58:00,2.11831,2.11831,2.11691,2.11698,7000000.0
2008-10-06 22:59:00,2.11827,2.11954,2.118,2.11954,9000000.0
2008-10-06 23:00:00,2.11964,2.11964,2.1195,2.1195,12000000.0
2008-10-06 23:01:00,2.11974,2.11993,2.11961,2.11961,9000000.0
2008-10-06 23:02:00,2.12023,2.12315,2.12023,2.12315,8000000.0
2008-10-06 23:03:00,2.12375,2.1255,2.12375,2.1255,12000000.0
2008-10-06 23:04:00,2.12609,2.12617,2.12569,2.12608,11000000.0
2008-10-06 23:05:00,2.12625,2.1267,2.12625,2.12658,11000000.0
2008-10-06 23:06:00,2.12662,2.12681,2.12662,2.1268,8000000.0
2008-10-06 23:07:00,2.12695,2.12715,2.1269,2.1269,9000000.0
2008-10-06 23:08:00,2.12678,2.12692,2.12673,2.12677,15000000.0
2008-10-06 23:09:00,2.12686,2.12771,2.12686,2.12771,7000000.0
2008-10-06 23:10:00,2.1279,2.1279,2.12731,2.12731,8000000.0
2008-10-06 23:11:00,2.1266,2.1266,2.12619,2.12619,7000000.0
2008-10-06 23:12:00,2.12665,2.12763,2.12665,2.12763,8000000.0
2008-10-06 23:13:00,2.12776,2.12895,2.12776,2.12895,7000000.0
2008-10-06 23:14:00,2.12919,2.13036,2.12919,2.13036,9000000.0
2008-10-06 23:15:00,2.13034,2.13034,2.1299,2.1299,8000000.0
2008-10-06 23:16:00,2.12989,2.12989,2.1295,2.12964,9000000.0
2008-10-06 23:17:00,2.12959,2.12959,2.12952,2.12954,11000000.0
2008-10-06 23:18:00,2.12966,2.12999,2.12966,2.12999,9000000.0
2008-10-06 23:19:00,2.13016,2.13027,2.13003,2.13022,11000000.0
2008-10-06 23:20:00,2.13016,2.1302,2.12995,2.13019,8000000.0
2008-10-06 23:21:00,2.13055,2.13088,2.13037,2.13088,10000000.0
2008-10-06 23:22:00,2.13167,2.13178,2.13084,2.13084,7000000.0
2008-10-06 23:23:00,2.13038,2.13041,2.13024,2.13041,7000000.0
2008-10-06 23:24:00,2.13015,2.13028,2.13001,2.1302,9000000.0
2008-10-06 23:25:00,2.13058,2.13066,2.13044,2.13066,10000000.0
2008-10-06 23:26:00,2.13097,2.13141,2.13097,2.13141,10000000.0
2008-10-06 23:27:00,2.13227,2.13275,2.13227,2.13275,8000000.0
2008-10-06 23:28:00,2.13254,2.13295,2.13253,2.13295,8000000.0
2008-10-06 23:29:00,2.13305,2.13343,2.13305,2.13343,25000000.0
2008-10-06 23:30:00,2.13349,2.13375,2.13349,2.13375,16000000.0
2008-10-06 23:31:00,2.13367,2.13367,2.13289,2.13289,14000000.0
2008-10-06 23:32:00,2.13304,2.13341,2.13304,2.13324,9000000.0
2008-10-06 23:33:00,2.13309,2.13314,2.13223,2.13314,8000000.0
2008-10-06 23:34:00,2.13421,2.13461,2.13421,2.13461,9000000.0
2008-10-06 23:35:00,2.1349,2.13704,2.1349,2.13704,12000000.0
2008-10-06 23:36:00,2.13749,2.13946,2.13749,2.13946,9000000.0
2008-10-06 23:37:00,2.1409,2.14156,2.1409,2.14156,8000000.0
2008-10-06 23:38:00,2.14128,2.14128,2.14113,2.1412,7000000.0
2008-10-06 23:39:00,2.14122,2.14146,2.14118,2.14134,11000000.0
2008-10-06 23:40:00,2.13985,2.14054,2.13942,2.13998,21000000.0
2008-10-06 23:41:00,2.14124,2.14124,2.1405,2.1405,8000000.0
2008-10-06 23:42:00,2.14027,2.14027,2.13978,2.13994,19000000.0
2008-10-06 23:43:00,2.14049,2.14142,2.14049,2.14142,8000000.0
2008-10-06 23:44:00,2.14273,2.1468,2.14273,2.1468,8000000.0
2008-10-06 23:45:00,2.14648,2.1466,2.14648,2.1466,7000000.0
2008-10-06 23:46:00,2.14591,2.14591,2.1428,2.14475,8000000.0
2008-10-06 23:47:00,2.14638,2.14648,2.14621,2.14621,11000000.0
2008-10-06 23:48:00,2.14611,2.14618,2.14605,2.14618,7000000.0
2008-10-06 23:49:00,2.14565,2.14715,2.14565,2.14704,9000000.0
2008-10-06 23:50:00,2.14703,2.14774,2.14703,2.14742,8000000.0
2008-10-06 23:51:00,2.14771,2.14785,2.1476,2.1476,10000000.0
2008-10-06 23:52:00,2.14742,2.14742,2.14725,2.14725,7000000.0
2008-10-06 23:53:00,2.14726,2.14726,2.14684,2.14701,11000000.0
2008-10-06 23:54:00,2.1468,2.14693,2.14635,2.14635,7000000.0
2008-10-06 23:55:00,2.14637,2.14643,2.14635,2.14643,9000000.0
2008-10-06 23:56:00,2.14606,2.14639,2.14606,2.14625,12000000.0
2008-10-06 23:57:00,2.14645,2.14727,2.14645,2.14727,25000000.0
2008-10-06 23:58:00,2.14583,2.14673,2.14554,2.14668,8000000.0
2008-10-06 23:59:00,2.14703,2.14703,2.14662,2.14687,18000000.0
2008-10-07 00:00:00,2.14748,2.14816,2.14748,2.14803,7000000.0
2008-10-07 00:01:00,2.14799,2.14804,2.14783,2.14801,8000000.0
2008-10-07 00:02:00,2.14768,2.14768,2.14731,2.14732,9000000.0
2008-10-07 00:03:00,2.14675,2.14675,2.14471,2.14493,12000000.0
2008-10-07 00:04:00,2.14244,2.14244,2.14037,2.14113,10000000.0
2008-10-07 00:05:00,2.1417,2.1417,2.14123,2.14126,9000000.0
2008-10-07 00:06:00,2.14136,2.14178,2.14136,2.1417,8000000.0
2008-10-07 00:07:00,2.14064,2.14131,2.14051,2.14122,9000000.0
2008-10-07 00:08:00,2.14168,2.14168,2.14151,2.14151,8000000.0
2008-10-07 00:09:00,2.14073,2.14073,2.13863,2.13888,7000000.0
2008-10-07 00:10:00,2.1387,2.13874,2.13851,2.13859,23000000.0
2008-10-07 00:11:00,2.13958,2.14044,2.13958,2.14044,10000000.0
2008-10-07 00:12:00,2.14117,2.14124,2.14079,2.14107,9000000.0
2008-10-07 00:13:00,2.14102,2.14133,2.14102,2.14114,8000000.0
2008-10-07 00:14:00,2.14143,2.14175,2.14143,2.14171,7000000.0
2008-10-07 00:15:00,2.14259,2.14375,2.14259,2.14375,9000000.0
2008-10-07 00:16:00,2.1448,2.14583,2.1448,2.14564,9000000.0
2008-10-07 00:17:00,2.14582,2.14635,2.14567,2.14635,7000000.0
2008-10-07 00:18:00,2.14609,2.14672,2.14478,2.14598,8000000.0
2008-10-07 00:19:00,2.14695,2.14695,2.14509,2.14573,10000000.0
2008-10-07 00:20:00,2.14542,2.14654,2.14542,2.14569,10000000.0
2008-10-07 00:21:00,2.14664,2.14664,2.14638,2.14655,8000000.0
2008-10-07 00:22:00,2.14621,2.14621,2.14121,2.14121,8000000.0
2008-10-07 00:23:00,2.1426,2.14443,2.14242,2.14443,8000000.0
2008-10-07 00:24:00,2.14509,2.14587,2.14494,2.14587,8000000.0
2008-10-07 00:25:00,2.14556,2.14556,2.14322,2.14322,11000000.0
2008-10-07 00:26:00,2.14332,2.14339,2.14313,2.14314,7000000.0
2008-10-07 00:27:00,2.14289,2.143,2.14289,2.14299,10000000.0
2008-10-07 00:28:00,2.14327,2.14366,2.14318,2.14347,8000000.0
2008-10-07 00:29:00,2.14373,2.14429,2.14373,2.14421,10000000.0
2008-10-07 00:30:00,2.1444,2.14457,2.14434,2.14434,8000000.0
2008-10-07 00:31:00,2.14381,2.14381,2.14277,2.14277,7000000.0
2008-10-07 00:32:00,2.14297,2.14301,2.1428,2.14289,7000000.0
2008-10-07 00:33:00,2.14291,2.14291,2.14276,2.14285,9000000.0
2008-10-07 00:34:00,2.14264,2.14264,2.142,2.142,23000000.0
2008-10-07 00:35:00,2.1419,2.142,2.1419,2.14191,7000000.0
2008-10-07 00:36:00,2.14169,2.14169,2.1407,2.14114,9000000.0
2008-10-07 00:37:00,2.13943,2.14129,2.13943,2.14129,8000000.0
2008-10-07 00:38:00,2.14162,2.14162,2.14065,2.14065,7000000.0
2008-10-07 00:39:00,2.14085,2.14091,2.14085,2.1409,7000000.0
2008-10-07 00:40:00,2.13862,2.13862,2.13337,2.13348,7000000.0
2008-10-07 00:41:00,2.13641,2.13909,2.13641,2.13909,10000000.0
2008-10-07 00:42:00,2.13986,2.14187,2.13978,2.14187,8000000.0
2008-10-07 00:43:00,2.14237,2.1426,2.14215,2.14215,5000000.0
2008-10-07 00:44:00,2.14195,2.14219,2.14155,2.1419,11000000.0
2008-10-07 00:45:00,2.14194,2.14195,2.14175,2.14179,16000000.0
2008-10-07 00:46:00,2.14174,2.14174,2.14154,2.14158,10000000.0
2008-10-07 00:47:00,2.14159,2.14163,2.14155,2.14161,7000000.0
2008-10-07 00:48:00,2.14162,2.1417,2.1416,2.14165,8000000.0
2008-10-07 00:49:00,2.14148,2.14148,2.1412,2.14123,10000000.0
2008-10-07 00:50:00,2.14106,2.14106,2.14072,2.14087,10000000.0
2008-10-07 00:51:00,2.14073,2.14102,2.14066,2.14102,8000000.0
2008-10-07 00:52:00,2.14086,2.14086,2.13964,2.13964,7000000.0
2008-10-07 00:53:00,2.13963,2.13988,2.13958,2.13958,11000000.0
2008-10-07 00:54:00,2.13917,2.13917,2.13795,2.13795,10000000.0
2008-10-07 00:55:00,2.13791,2.13798,2.13788,2.13796,7000000.0
2008-10-07 00:56:00,2.1379,2.1381,2.13773,2.1381,11000000.0
2008-10-07 00:57:00,2.1386,2.13864,2.13849,2.13864,7000000.0
2008-10-07 00:58:00,2.13838,2.13849,2.13824,2.13849,10000000.0
2008-10-07 00:59:00,2.13868,2.13868,2.13826,2.13826,7000000.0
2008-10-07 01:00:00,2.13876,2.13922,2.1387,2.1387,19000000.0
2008-10-07 01:01:00,2.13821,2.13832,2.13674,2.13674,12000000.0
2008-10-07 01:02:00,2.13645,2.13756,2.13645,2.13756,8000000.0
2008-10-07 01:03:00,2.13775,2.1378,2.1374,2.13743,7000000.0
2008-10-07 01:04:00,2.13691,2.13734,2.13681,2.13681,8000000.0
2008-10-07 01:05:00,2.13711,2.13727,2.13648,2.13648,7000000.0
2008-10-07 01:06:00,2.13307,2.13335,2.13307,2.13335,8000000.0
2008-10-07 01:07:00,2.13338,2.13352,2.13314,2.13314,10000000.0
2008-10-07 01:08:00,2.13239,2.13252,2.1314,2.1314,10000000.0
2008-10-07 01:09:00,2.12751,2.12751,2.1225,2.12347,5000000.0
2008-10-07 01:10:00,2.12514,2.12774,2.12514,2.12774,10000000.0
2008-10-07 01:11:00,2.12853,2.13186,2.12853,2.13186,11000000.0
2008-10-07 01:12:00,2.13235,2.13235,2.12917,2.12917,8000000.0
2008-10-07 01:13:00,2.13083,2.13251,2.13083,2.13251,10000000.0
2008-10-07 01:14:00,2.13232,2.13238,2.13216,2.13227,10000000.0
2008-10-07 01:15:00,2.13208,2.13208,2.13172,2.13177,10000000.0
2008-10-07 01:16:00,2.13173,2.13173,2.1307,2.1307,8000000.0
2008-10-07 01:17:00,2.13033,2.13111,2.13033,2.13111,10000000.0
2008-10-07 01:18:00,2.13112,2.13117,2.1307,2.1307,8000000.0
2008-10-07 01:19:00,2.13063,2.13189,2.13063,2.13154,11000000.0
2008-10-07 01:20:00,2.1314,2.13187,2.13131,2.13138,13000000.0
2008-10-07 01:21:00,2.13131,2.13343,2.13131,2.13343,7000000.0
2008-10-07 01:22:00,2.13553,2.1369,2.13553,2.13649,7000000.0
2008-10-07 01:23:00,2.1378,2.13945,2.1378,2.13945,11000000.0
2008-10-07 01:24:00,2.13923,2.13923,2.13815,2.13815,7000000.0
2008-10-07 01:25:00,2.13814,2.13823,2.13814,2.13823,9000000.0
2008-10-07 01:26:00,2.13801,2.13801,2.13538,2.13538,14000000.0
2008-10-07 01:27:00,2.13536,2.13586,2.13536,2.13577,15000000.0
2008-10-07 01:28:00,2.13545,2.13599,2.13545,2.13599,9000000.0
2008-10-07 01:29:00,2.13606,2.13627,2.13606,2.13612,10000000.0
2008-10-07 01:30:00,2.13593,2.1364,2.13591,2.1364,10000000.0
2008-10-07 01:31:00,2.13569,2.13624,2.13547,2.13624,10000000.0
2008-10-07 01:32:00,2.13658,2.13658,2.13618,2.13625,18000000.0
2008-10-07 01:33:00,2.13638,2.13645,2.13627,2.13636,20000000.0
2008-10-07 01:34:00,2.13648,2.13669,2.13645,2.13645,16000000.0
2008-10-07 01:35:00,2.13651,2.13656,2.13632,2.13656,8000000.0
2008-10-07 01:36:00,2.13626,2.13626,2.13552,2.13552,9000000.0
2008-10-07 01:37:00,2.13439,2.13482,2.13439,2.13482,7000000.0
2008-10-07 01:38:00,2.13367,2.13367,2.13149,2.13166,12000000.0
2008-10-07 01:39:00,2.13038,2.1322,2.13038,2.1322,12000000.0
2008-10-07 01:40:00,2.13249,2.13268,2.13241,2.13243,7000000.0
2008-10-07 01:41:00,2.13232,2.13256,2.13232,2.1325,11000000.0
2008-10-07 01:42:00,2.13207,2.13207,2.1317,2.13182,7000000.0
2008-10-07 01:43:00,2.1319,2.13203,2.13163,2.13203,8000000.0
2008-10-07 01:44:00,2.1333,2.1334,2.13287,2.13289,7000000.0
2008-10-07 01:45:00,2.13255,2.13255,2.13225,2.13236,7000000.0
2008-10-07 01:46:00,2.1329,2.13418,2.1329,2.13418,7000000.0
2008-10-07 01:47:00,2.13456,2.13531,2.13456,2.13499,14000000.0
2008-10-07 01:48:00,2.1353,2.1353,2.13504,2.1352,7000000.0
2008-10-07 01:49:00,2.13542,2.13542,2.13522,2.13532,8000000.0
2008-10-07 01:50:00,2.13613,2.13776,2.13613,2.13651,10000000.0
2008-10-07 01:51:00,2.13681,2.13711,2.1368,2.13711,16000000.0
2008-10-07 01:52:00,2.13733,2.13901,2.13733,2.13901,13000000.0
2008-10-07 01:53:00,2.13892,2.13892,2.13838,2.13838,7000000.0
2008-10-07 01:54:00,2.13845,2.13845,2.13828,2.13832,9000000.0
2008-10-07 01:55:00,2.13798,2.13806,2.13798,2.13801,12000000.0
2008-10-07 01:56:00,2.13793,2.13793,2.13747,2.13747,17000000.0
2008-10-07 01:57:00,2.13694,2.13698,2.13688,2.1369,13000000.0
2008-10-07 01:58:00,2.13598,2.13598,2.13352,2.13435,10000000.0
2008-10-07 01:59:00,2.13424,2.13424,2.13383,2.13383,8000000.0
2008-10-07 02:00:00,2.13395,2.13493,2.13395,2.13493,11000000.0
2008-10-07 02:01:00,2.13466,2.13519,2.13466,2.13491,8000000.0
2008-10-07 02:02:00,2.13522,2.13551,2.13472,2.13551,9000000.0
2008-10-07 02:03:00,2.13508,2.13508,2.13211,2.13391,10000000.0
2008-10-07 02:04:00,2.13363,2.13419,2.13356,2.13419,9000000.0
2008-10-07 02:05:00,2.13464,2.13482,2.13462,2.13474,10000000.0
2008-10-07 02:06:00,2.13473,2.13645,2.13473,2.13645,8000000.0
2008-10-07 02:07:00,2.13609,2.13609,2.13563,2.13563,8000000.0
2008-10-07 02:08:00,2.13559,2.13586,2.13559,2.13574,10000000.0
2008-10-07 02:09:00,2.13545,2.13569,2.13545,2.13561,7000000.0
2008-10-07 02:10:00,2.1356,2.13621,2.13558,2.13621,8000000.0
2008-10-07 02:11:00,2.13655,2.13672,2.13626,2.13626,8000000.0
2008-10-07 02:12:00,2.13638,2.1367,2.13638,2.13652,7000000.0
2008-10-07 02:13:00,2.13671,2.13727,2.13671,2.13726,7000000.0
2008-10-07 02:14:00,2.13669,2.13773,2.13669,2.13773,7000000.0
2008-10-07 02:15:00,2.13855,2.13908,2.13855,2.13867,8000000.0
2008-10-07 02:16:00,2.13868,2.13886,2.13842,2.13842,9000000.0
2008-10-07 02:17:00,2.13835,2.13835,2.13813,2.13832,9000000.0
2008-10-07 02:18:00,2.13839,2.1385,2.13789,2.13789,9000000.0
2008-10-07 02:19:00,2.13801,2.13809,2.13767,2.13793,11000000.0
2008-10-07 02:20:00,2.13806,2.13841,2.13806,2.13816,9000000.0
2008-10-07 02:21:00,2.13771,2.13771,2.13602,2.13604,7000000.0
2008-10-07 02:22:00,2.13612,2.13664,2.13574,2.13574,8000000.0
2008-10-07 02:23:00,2.13259,2.13259,2.12857,2.13242,10000000.0
2008-10-07 02:24:00,2.13272,2.13272,2.13219,2.1322,8000000.0
2008-10-07 02:25:00,2.13235,2.13346,2.13235,2.13346,11000000.0
2008-10-07 02:26:00,2.13365,2.13383,2.13364,2.13364,7000000.0
2008-10-07 02:27:00,2.13317,2.13363,2.13273,2.13363,9000000.0
2008-10-07 02:28:00,2.13388,2.13403,2.13379,2.13395,7000000.0
2008-10-07 02:29:00,2.13385,2.134,2.13377,2.13394,7000000.0
2008-10-07 02:30:00,2.13439,2.1344,2.13417,2.1342,10000000.0
2008-10-07 02:31:00,2.13376,2.13381,2.13356,2.13356,8000000.0
2008-10-07 02:32:00,2.13344,2.13354,2.13337,2.13337,7000000.0
2008-10-07 02:33:00,2.13301,2.13345,2.13301,2.13345,8000000.0
2008-10-07 02:34:00,2.13301,2.13301,2.13234,2.13234,7000000.0
2008-10-07 02:35:00,2.13343,2.13343,2.13288,2.13288,11000000.0
2008-10-07 02:36:00,2.1327,2.13279,2.13262,2.13273,7000000.0
2008-10-07 02:37:00,2.1327,2.13291,2.1327,2.13291,7000000.0
2008-10-07 02:38:00,2.13309,2.13312,2.13295,2.13295,7000000.0
2008-10-07 02:39:00,2.13295,2.13302,2.13246,2.13246,8000000.0
2008-10-07 02:40:00,2.13196,2.13199,2.1318,2.13199,7000000.0
2008-10-07 02:41:00,2.13205,2.13244,2.13205,2.13238,8000000.0
2008-10-07 02:42:00,2.13244,2.13277,2.13244,2.13272,8000000.0
2008-10-07 02:43:00,2.13256,2.13256,2.13226,2.13226,9000000.0
2008-10-07 02:44:00,2.13179,2.13183,2.13173,2.13179,7000000.0
2008-10-07 02:45:00,2.13187,2.13319,2.13187,2.13319,8000000.0
2008-10-07 02:46:00,2.13447,2.13615,2.13447,2.13615,7000000.0
2008-10-07 02:47:00,2.13574,2.13679,2.13574,2.13679,11000000.0
2008-10-07 02:48:00,2.13728,2.13917,2.13728,2.13917,11000000.0
2008-10-07 02:49:00,2.13966,2.14168,2.13966,2.14168,11000000.0
2008-10-07 02:50:00,2.14167,2.14172,2.14133,2.14133,7000000.0
2008-10-07 02:51:00,2.14109,2.14111,2.1409,2.14106,8000000.0
2008-10-07 02:52:00,2.1409,2.14125,2.1409,2.14125,7000000.0
2008-10-07 02:53:00,2.14164,2.14164,2.14121,2.14121,8000000.0
2008-10-07 02:54:00,2.14104,2.14109,2.14035,2.14035,7000000.0
2008-10-07 02:55:00,2.14014,2.14077,2.14014,2.14052,8000000.0
2008-10-07 02:56:00,2.14106,2.14465,2.14106,2.14465,10000000.0
2008-10-07 02:57:00,2.14515,2.14662,2.14514,2.14662,8000000.0
2008-10-07 02:58:00,2.14613,2.14613,2.1451,2.14513,7000000.0
2008-10-07 02:59:00,2.14424,2.14424,2.14386,2.14403,9000000.0
2008-10-07 03:00:00,2.14372,2.14372,2.14258,2.14292,7000000.0
2008-10-07 03:01:00,2.14191,2.14225,2.14133,2.14225,8000000.0
2008-10-07 03:02:00,2.14224,2.14224,2.14183,2.14183,8000000.0
2008-10-07 03:03:00,2.142,2.14495,2.142,2.14495,7000000.0
2008-10-07 03:04:00,2.14528,2.14528,2.1449,2.14517,7000000.0
2008-10-07 03:05:00,2.14514,2.14584,2.14514,2.14573,8000000.0
2008-10-07 03:06:00,2.14595,2.14616,2.14594,2.14608,10000000.0
2008-10-07 03:07:00,2.14557,2.14587,2.14557,2.14579,8000000.0
2008-10-07 03:08:00,2.14628,2.14671,2.14628,2.1467,7000000.0
2008-10-07 03:09:00,2.1479,2.14821,2.14744,2.14744,8000000.0
2008-10-07 03:10:00,2.1471,2.1471,2.14647,2.14653,10000000.0
2008-10-07 03:11:00,2.14657,2.14657,2.14591,2.14592,10000000.0
2008-10-07 03:12:00,2.14553,2.14574,2.14553,2.14573,7000000.0
2008-10-07 03:13:00,2.1461,2.1461,2.14576,2.14577,11000000.0
2008-10-07 03:14:00,2.14587,2.14599,2.14541,2.14541,8000000.0
2008-10-07 03:15:00,2.14527,2.14534,2.14472,2.14472,7000000.0
2008-10-07 03:16:00,2.14412,2.14432,2.14412,2.14432,8000000.0
2008-10-07 03:17:00,2.14426,2.14437,2.14336,2.14373,11000000.0
2008-10-07 03:18:00,2.1433,2.1439,2.1433,2.1439,10000000.0
2008-10-07 03:19:00,2.14396,2.14398,2.14374,2.14386,7000000.0
2008-10-07 03:20:00,2.14414,2.14414,2.14313,2.14319,10000000.0
2008-10-07 03:21:00,2.14276,2.14286,2.14199,2.14286,7000000.0
2008-10-07 03:22:00,2.14376,2.1447,2.14376,2.1447,8000000.0
2008-10-07 03:23:00,2.14474,2.14474,2.14394,2.14407,7000000.0
2008-10-07 03:24:00,2.1439,2.14411,2.14355,2.14355,10000000.0
2008-10-07 03:25:00,2.14358,2.144,2.14358,2.14395,8000000.0
2008-10-07 03:26:00,2.14356,2.14376,2.14356,2.14359,7000000.0
2008-10-07 03:27:00,2.14342,2.14342,2.14322,2.14325,8000000.0
2008-10-07 03:28:00,2.14284,2.14284,2.1426,2.14277,8000000.0
2008-10-07 03:29:00,2.1433,2.1436,2.14326,2.14358,11000000.0
2008-10-07 03:30:00,2.14352,2.14431,2.14352,2.144,8000000.0
2008-10-07 03:31:00,2.14372,2.14372,2.14166,2.14166,9000000.0
2008-10-07 03:32:00,2.14141,2.14141,2.1413,2.14132,9000000.0
2008-10-07 03:33:00,2.14027,2.14027,2.13941,2.13954,7000000.0
2008-10-07 03:34:00,2.13954,2.13999,2.13946,2.13972,9000000.0
2008-10-07 03:35:00,2.13952,2.13983,2.13917,2.13921,10000000.0
2008-10-07 03:36:00,2.1386,2.13887,2.13829,2.13887,8000000.0
2008-10-07 03:37:00,2.13904,2.13904,2.13809,2.13809,9000000.0
2008-10-07 03:38:00,2.13812,2.13925,2.13812,2.13925,7000000.0
2008-10-07 03:39:00,2.13918,2.13968,2.13917,2.13945,8000000.0
2008-10-07 03:40:00,2.13975,2.13975,2.13908,2.13908,11000000.0
2008-10-07 03:41:00,2.13924,2.13956,2.13922,2.13922,10000000.0
2008-10-07 03:42:00,2.13929,2.13929,2.139,2.13916,9000000.0
2008-10-07 03:43:00,2.13918,2.13929,2.13915,2.13917,7000000.0
2008-10-07 03:44:00,2.13905,2.13907,2.13895,2.13901,8000000.0
2008-10-07 03:45:00,2.13914,2.13914,2.13889,2.13901,8000000.0
2008-10-07 03:46:00,2.13903,2.13903,2.13873,2.13877,8000000.0
2008-10-07 03:47:00,2.1384,2.1384,2.13632,2.13632,7000000.0
2008-10-07 03:48:00,2.13637,2.13671,2.13636,2.13636,11000000.0
2008-10-07 03:49:00,2.13573,2.13573,2.13434,2.13434,8000000.0
2008-10-07 03:50:00,2.13407,2.13428,2.13407,2.13414,7000000.0
2008-10-07 03:51:00,2.13424,2.13424,2.1338,2.13399,9000000.0
2008-10-07 03:52:00,2.13431,2.13498,2.13431,2.13488,8000000.0
2008-10-07 03:53:00,2.13387,2.13421,2.13376,2.134,10000000.0
2008-10-07 03:54:00,2.13415,2.13487,2.13404,2.13487,11000000.0
2008-10-07 03:55:00,2.13506,2.13563,2.13477,2.13563,7000000.0
2008-10-07 03:56:00,2.13538,2.13567,2.13529,2.13529,10000000.0
2008-10-07 03:57:00,2.1352,2.13534,2.13519,2.13533,8000000.0
2008-10-07 03:58:00,2.13534,2.13567,2.13534,2.13565,8000000.0
2008-10-07 03:59:00,2.13471,2.13471,2.13417,2.13417,7000000.0
2008-10-07 04:00:00,2.13481,2.13522,2.13481,2.13495,9000000.0
2008-10-07 04:01:00,2.13452,2.13483,2.13452,2.13483,7000000.0
2008-10-07 04:02:00,2.13503,2.13503,2.13441,2.13446,8000000.0
2008-10-07 04:03:00,2.13444,2.13444,2.13409,2.1341,8000000.0
2008-10-07 04:04:00,2.13373,2.13416,2.13373,2.13416,10000000.0
2008-10-07 04:05:00,2.13435,2.13437,2.13246,2.13246,9000000.0
2008-10-07 04:06:00,2.13474,2.13474,2.13452,2.13457,8000000.0
2008-10-07 04:07:00,2.13475,2.13535,2.13475,2.13535,11000000.0
2008-10-07 04:08:00,2.13542,2.13552,2.13491,2.13491,7000000.0
2008-10-07 04:09:00,2.13526,2.13529,2.13509,2.13509,8000000.0
2008-10-07 04:10:00,2.1352,2.13574,2.1352,2.13574,10000000.0
2008-10-07 04:11:00,2.13606,2.1362,2.13602,2.13607,7000000.0
2008-10-07 04:12:00,2.13612,2.13629,2.13573,2.13629,8000000.0
2008-10-07 04:13:00,2.13618,2.13642,2.13618,2.13624,8000000.0
2008-10-07 04:14:00,2.13649,2.13655,2.13646,2.13652,7000000.0
2008-10-07 04:15:00,2.13658,2.13672,2.13657,2.13665,7000000.0
2008-10-07 04:16:00,2.13665,2.13665,2.13641,2.13662,7000000.0
2008-10-07 04:17:00,2.13609,2.13678,2.13602,2.13678,8000000.0
2008-10-07 04:18:00,2.13675,2.13675,2.13582,2.13582,11000000.0
2008-10-07 04:19:00,2.13587,2.13691,2.13587,2.13691,7000000.0
2008-10-07 04:20:00,2.13686,2.137,2.13676,2.13692,10000000.0
2008-10-07 04:21:00,2.13695,2.13723,2.13686,2.13686,8000000.0
2008-10-07 04:22:00,2.13704,2.13817,2.13704,2.13817,9000000.0
2008-10-07 04:23:00,2.1385,2.13861,2.1383,2.13838,7000000.0
2008-10-07 04:24:00,2.1389,2.1389,2.13878,2.13879,9000000.0
2008-10-07 04:25:00,2.1385,2.13853,2.13819,2.13819,11000000.0
2008-10-07 04:26:00,2.13797,2.13844,2.13797,2.13841,7000000.0
2008-10-07 04:27:00,2.13802,2.13812,2.1379,2.13812,8000000.0
2008-10-07 04:28:00,2.13781,2.13785,2.13774,2.13774,7000000.0
2008-10-07 04:29:00,2.13774,2.13792,2.13774,2.13791,8000000.0
2008-10-07 04:30:00,2.13788,2.13788,2.13765,2.13785,9000000.0
2008-10-07 04:31:00,2.13758,2.1376,2.13693,2.13693,10000000.0
2008-10-07 04:32:00,2.13688,2.13696,2.13683,2.13683,8000000.0
2008-10-07 04:33:00,2.1369,2.1369,2.13666,2.13666,8000000.0
2008-10-07 04:34:00,2.13678,2.13678,2.13653,2.13653,7000000.0
2008-10-07 04:35:00,2.13534,2.13582,2.13495,2.13582,7000000.0
2008-10-07 04:36:00,2.13644,2.13661,2.13642,2.13645,8000000.0
2008-10-07 04:37:00,2.13627,2.13627,2.13579,2.13579,5000000.0
2008-10-07 04:38:00,2.13601,2.13601,2.13565,2.13565,9000000.0
2008-10-07 04:39:00,2.13543,2.13543,2.1351,2.13513,9000000.0
2008-10-07 04:40:00,2.13515,2.13515,2.13465,2.13465,7000000.0
2008-10-07 04:41:00,2.13461,2.1347,2.13457,2.1346,8000000.0
2008-10-07 04:42:00,2.13476,2.1352,2.13476,2.1352,7000000.0
2008-10-07 04:43:00,2.13528,2.1353,2.13477,2.1353,11000000.0
2008-10-07 04:44:00,2.13508,2.13508,2.13314,2.13336,9000000.0
2008-10-07 04:45:00,2.13344,2.13394,2.13344,2.13394,11000000.0
2008-10-07 04:46:00,2.13399,2.13412,2.13381,2.13409,7000000.0
2008-10-07 04:47:00,2.13443,2.13443,2.13193,2.13193,7000000.0
2008-10-07 04:48:00,2.13263,2.13363,2.13263,2.13354,7000000.0
2008-10-07 04:49:00,2.13374,2.13374,2.13319,2.13338,11000000.0
2008-10-07 04:50:00,2.13328,2.13332,2.13288,2.13288,9000000.0
2008-10-07 04:51:00,2.13278,2.1337,2.13278,2.1337,7000000.0
2008-10-07 04:52:00,2.13388,2.13421,2.13388,2.13421,10000000.0
2008-10-07 04:53:00,2.13421,2.13461,2.13406,2.13438,9000000.0
2008-10-07 04:54:00,2.13462,2.13462,2.13378,2.13378,8000000.0
2008-10-07 04:55:00,2.13395,2.13416,2.13373,2.13416,8000000.0
2008-10-07 04:56:00,2.13463,2.13513,2.13463,2.135,7000000.0
2008-10-07 04:57:00,2.13424,2.13437,2.13387,2.13387,8000000.0
2008-10-07 04:58:00,2.13373,2.13428,2.13373,2.13428,8000000.0
2008-10-07 04:59:00,2.13487,2.13498,2.13467,2.13467,8000000.0
2008-10-07 05:00:00,2.13414,2.13418,2.13378,2.13418,7000000.0
2008-10-07 05:01:00,2.13465,2.13572,2.13465,2.13572,9000000.0
2008-10-07 05:02:00,2.13585,2.13598,2.13568,2.13568,7000000.0
2008-10-07 05:03:00,2.13567,2.13605,2.13567,2.1357,7000000.0
2008-10-07 05:04:00,2.1351,2.13522,2.13475,2.13475,7000000.0
2008-10-07 05:05:00,2.13477,2.1351,2.13477,2.135,8000000.0
2008-10-07 05:06:00,2.13486,2.1351,2.13486,2.13503,7000000.0
2008-10-07 05:07:00,2.13515,2.13515,2.13484,2.13506,8000000.0
2008-10-07 05:08:00,2.13528,2.13531,2.13506,2.13506,10000000.0
2008-10-07 05:09:00,2.13587,2.13606,2.13582,2.13606,7000000.0
2008-10-07 05:10:00,2.13613,2.13712,2.13613,2.13711,7000000.0
2008-10-07 05:11:00,2.13951,2.13968,2.13942,2.13964,8000000.0
2008-10-07 05:12:00,2.13954,2.13971,2.13921,2.13921,11000000.0
2008-10-07 05:13:00,2.13921,2.13958,2.13899,2.13958,8000000.0
2008-10-07 05:14:00,2.13944,2.14026,2.13936,2.14026,7000000.0
2008-10-07 05:15:00,2.14044,2.14044,2.13992,2.1401,7000000.0
2008-10-07 05:16:00,2.13942,2.13955,2.13922,2.13949,7000000.0
2008-10-07 05:17:00,2.14026,2.14043,2.14025,2.14034,7000000.0
2008-10-07 05:18:00,2.14037,2.14148,2.14035,2.14148,8000000.0
2008-10-07 05:19:00,2.14132,2.14132,2.14107,2.14115,7000000.0
2008-10-07 05:20:00,2.1409,2.14122,2.14015,2.14122,9000000.0
2008-10-07 05:21:00,2.14141,2.14141,2.14117,2.14117,8000000.0
2008-10-07 05:22:00,2.14146,2.142,2.14146,2.14169,7000000.0
2008-10-07 05:23:00,2.14205,2.14223,2.14182,2.14182,10000000.0
2008-10-07 05:24:00,2.14116,2.14133,2.14116,2.14116,8000000.0
2008-10-07 05:25:00,2.14117,2.14198,2.14101,2.14198,7000000.0
2008-10-07 05:26:00,2.14202,2.14226,2.14162,2.14226,7000000.0
2008-10-07 05:27:00,2.14223,2.14223,2.14104,2.14104,8000000.0
2008-10-07 05:28:00,2.14088,2.14088,2.14063,2.14063,9000000.0
2008-10-07 05:29:00,2.14075,2.14075,2.1406,2.14075,7000000.0
2008-10-07 05:30:00,2.14238,2.16507,2.14238,2.16507,10000000.0
2008-10-07 05:31:00,2.16868,2.17528,2.16801,2.16801,8000000.0
2008-10-07 05:32:00,2.1471,2.15018,2.1471,2.15018,8000000.0
2008-10-07 05:33:00,2.15079,2.15565,2.15079,2.15565,9000000.0
2008-10-07 05:34:00,2.15596,2.15596,2.1474,2.1474,8000000.0
2008-10-07 05:35:00,2.14947,2.15065,2.14934,2.14934,7000000.0
2008-10-07 05:36:00,2.14966,2.15231,2.14966,2.15231,9000000.0
2008-10-07 05:37:00,2.1527,2.15581,2.15261,2.15581,7000000.0
2008-10-07 05:38:00,2.15557,2.15576,2.15435,2.15576,9000000.0
2008-10-07 05:39:00,2.15904,2.16034,2.15904,2.16034,7000000.0
2008-10-07 05:40:00,2.15976,2.16135,2.15976,2.16135,7000000.0
2008-10-07 05:41:00,2.15931,2.15931,2.15843,2.15865,8000000.0
2008-10-07 05:42:00,2.15805,2.15805,2.15327,2.15327,7000000.0
2008-10-07 05:43:00,2.15291,2.15355,2.15206,2.15206,9000000.0
2008-10-07 05:44:00,2.15106,2.15135,2.14686,2.14828,8000000.0
2008-10-07 05:45:00,2.14804,2.14804,2.13614,2.13633,11000000.0
2008-10-07 05:46:00,2.13894,2.14335,2.13894,2.14185,7000000.0
2008-10-07 05:47:00,2.14128,2.14401,2.14086,2.14401,8000000.0
2008-10-07 05:48:00,2.14612,2.14775,2.14409,2.14409,9000000.0
2008-10-07 05:49:00,2.14101,2.14101,2.13952,2.13959,8000000.0
2008-10-07 05:50:00,2.13998,2.1404,2.13998,2.14009,9000000.0
2008-10-07 05:51:00,2.14009,2.14009,2.12949,2.12949,8000000.0
2008-10-07 05:52:00,2.12917,2.13127,2.12917,2.13127,8000000.0
2008-10-07 05:53:00,2.13219,2.14124,2.13219,2.14124,7000000.0
2008-10-07 05:54:00,2.14282,2.14353,2.14261,2.14353,10000000.0
2008-10-07 05:55:00,2.14523,2.14595,2.14523,2.1454,5000000.0
2008-10-07 05:56:00,2.14526,2.14617,2.14526,2.14608,11000000.0
2008-10-07 05:57:00,2.14467,2.14536,2.14467,2.14536,8000000.0
2008-10-07 05:58:00,2.14514,2.14573,2.14436,2.14573,9000000.0
2008-10-07 05:59:00,2.14659,2.14767,2.1463,2.1463,10000000.0
2008-10-07 06:00:00,2.14622,2.14742,2.14622,2.14719,8000000.0
2008-10-07 06:01:00,2.14671,2.14671,2.14608,2.14608,7000000.0
2008-10-07 06:02:00,2.14606,2.14608,2.1452,2.1452,7000000.0
2008-10-07 06:03:00,2.1437,2.14392,2.14256,2.1428,8000000.0
2008-10-07 06:04:00,2.14212,2.14212,2.14156,2.14158,7000000.0
2008-10-07 06:05:00,2.13861,2.13927,2.13861,2.13927,7000000.0
2008-10-07 06:06:00,2.13977,2.14015,2.13977,2.14011,7000000.0
2008-10-07 06:07:00,2.14061,2.14172,2.14061,2.14172,7000000.0
2008-10-07 06:08:00,2.14327,2.14369,2.14327,2.14342,7000000.0
2008-10-07 06:09:00,2.14246,2.14253,2.14143,2.14143,8000000.0
2008-10-07 06:10:00,2.141,2.141,2.13977,2.13977,8000000.0
2008-10-07 06:11:00,2.1385,2.1385,2.13566,2.13566,8000000.0
2008-10-07 06:12:00,2.13475,2.13492,2.13433,2.13433,8000000.0
2008-10-07 06:13:00,2.13428,2.13449,2.13298,2.13298,8000000.0
2008-10-07 06:14:00,2.13052,2.13052,2.12661,2.12661,10000000.0
2008-10-07 06:15:00,2.12546,2.12596,2.12544,2.12544,8000000.0
2008-10-07 06:16:00,2.12547,2.12593,2.12506,2.12593,11000000.0
2008-10-07 06:17:00,2.12624,2.12673,2.12624,2.12642,7000000.0
2008-10-07 06:18:00,2.12682,2.12728,2.12637,2.12728,9000000.0
2008-10-07 06:19:00,2.1279,2.12871,2.1279,2.12871,7000000.0
2008-10-07 06:20:00,2.12869,2.1288,2.12854,2.12859,9000000.0
2008-10-07 06:21:00,2.12872,2.12873,2.12859,2.12864,8000000.0
2008-10-07 06:22:00,2.12851,2.12908,2.12846,2.12907,8000000.0
2008-10-07 06:23:00,2.12879,2.12895,2.12873,2.12895,8000000.0
2008-10-07 06:24:00,2.12893,2.12896,2.12872,2.1288,11000000.0
2008-10-07 06:25:00,2.12967,2.13384,2.12967,2.13358,11000000.0
2008-10-07 06:26:00,2.13354,2.13631,2.13348,2.13631,11000000.0
2008-10-07 06:27:00,2.136,2.136,2.13469,2.13469,7000000.0
2008-10-07 06:28:00,2.13441,2.13441,2.13242,2.13242,8000000.0
2008-10-07 06:29:00,2.13211,2.13216,2.13123,2.13123,8000000.0
2008-10-07 06:30:00,2.13068,2.1342,2.13068,2.1342,8000000.0
2008-10-07 06:31:00,2.13553,2.13615,2.13553,2.13615,7000000.0
2008-10-07 06:32:00,2.13598,2.13611,2.13576,2.1358,7000000.0
2008-10-07 06:33:00,2.13528,2.13552,2.13501,2.13552,7000000.0
2008-10-07 06:34:00,2.13591,2.13623,2.13573,2.13623,7000000.0
2008-10-07 06:35:00,2.13684,2.13849,2.13684,2.13849,11000000.0
2008-10-07 06:36:00,2.13935,2.13988,2.13935,2.13988,7000000.0
2008-10-07 06:37:00,2.13981,2.13986,2.13967,2.13986,10000000.0
2008-10-07 06:38:00,2.13987,2.14034,2.13986,2.14034,10000000.0
2008-10-07 06:39:00,2.14036,2.14036,2.13585,2.13585,11000000.0
2008-10-07 06:40:00,2.13481,2.13754,2.13481,2.13754,9000000.0
2008-10-07 06:41:00,2.1381,2.13892,2.1381,2.13892,7000000.0
2008-10-07 06:42:00,2.13941,2.13941,2.13923,2.13924,8000000.0
2008-10-07 06:43:00,2.13867,2.13867,2.13747,2.13764,7000000.0
2008-10-07 06:44:00,2.13817,2.13895,2.13702,2.13702,8000000.0
2008-10-07 06:45:00,2.13795,2.14055,2.13795,2.14055,8000000.0
2008-10-07 06:46:00,2.14215,2.14215,2.14126,2.14144,10000000.0
2008-10-07 06:47:00,2.1414,2.14144,2.14136,2.14138,8000000.0
2008-10-07 06:48:00,2.14142,2.14176,2.14135,2.14135,7000000.0
2008-10-07 06:49:00,2.13988,2.13988,2.13679,2.13681,8000000.0
2008-10-07 06:50:00,2.13665,2.13742,2.13665,2.13742,10000000.0
2008-10-07 06:51:00,2.13718,2.13722,2.13663,2.13663,10000000.0
2008-10-07 06:52:00,2.13681,2.13818,2.13681,2.13818,8000000.0
2008-10-07 06:53:00,2.1372,2.13728,2.13528,2.13728,8000000.0
2008-10-07 06:54:00,2.13808,2.13812,2.1353,2.1353,8000000.0
2008-10-07 06:55:00,2.13504,2.13625,2.13504,2.13625,7000000.0
2008-10-07 06:56:00,2.13628,2.13753,2.13628,2.13753,8000000.0
2008-10-07 06:57:00,2.1381,2.13848,2.1381,2.13848,7000000.0
2008-10-07 06:58:00,2.13936,2.13953,2.13824,2.13824,7000000.0
2008-10-07 06:59:00,2.13803,2.13804,2.13782,2.13794,7000000.0
2008-10-07 07:00:00,2.13676,2.13676,2.13527,2.13527,7000000.0
2008-10-07 07:01:00,2.13472,2.13484,2.13472,2.13478,7000000.0
2008-10-07 07:02:00,2.13494,2.13525,2.1349,2.13516,9000000.0
2008-10-07 07:03:00,2.13539,2.13539,2.13522,2.1353,7000000.0
2008-10-07 07:04:00,2.13538,2.13602,2.13538,2.13602,8000000.0
2008-10-07 07:05:00,2.13606,2.13606,2.13548,2.13548,11000000.0
2008-10-07 07:06:00,2.13506,2.13559,2.13506,2.13559,11000000.0
2008-10-07 07:07:00,2.13578,2.136,2.13568,2.136,11000000.0
2008-10-07 07:08:00,2.13643,2.13687,2.13643,2.13687,9000000.0
2008-10-07 07:09:00,2.13655,2.13655,2.13622,2.13627,8000000.0
2008-10-07 07:10:00,2.13588,2.13603,2.13588,2.13593,7000000.0
2008-10-07 07:11:00,2.13607,2.13607,2.13579,2.13587,10000000.0
2008-10-07 07:12:00,2.13555,2.1357,2.13534,2.13569,7000000.0
2008-10-07 07:13:00,2.13597,2.13633,2.13597,2.13624,8000000.0
2008-10-07 07:14:00,2.13602,2.13703,2.13594,2.13703,7000000.0
2008-10-07 07:15:00,2.13728,2.13762,2.13728,2.13762,10000000.0
2008-10-07 07:16:00,2.13772,2.13814,2.13772,2.13814,8000000.0
2008-10-07 07:17:00,2.13799,2.13816,2.13786,2.13806,11000000.0
2008-10-07 07:18:00,2.1382,2.13868,2.1382,2.13868,8000000.0
2008-10-07 07:19:00,2.13871,2.13912,2.1381,2.1381,8000000.0
2008-10-07 07:20:00,2.13748,2.13807,2.13748,2.13781,9000000.0
2008-10-07 07:21:00,2.13564,2.13564,2.13386,2.13459,10000000.0
2008-10-07 07:22:00,2.134,2.134,2.13316,2.13319,11000000.0
2008-10-07 07:23:00,2.13272,2.13333,2.13259,2.13324,7000000.0
2008-10-07 07:24:00,2.13395,2.13426,2.13382,2.13382,9000000.0
2008-10-07 07:25:00,2.134,2.13441,2.134,2.13441,8000000.0
2008-10-07 07:26:00,2.13447,2.13448,2.13432,2.13446,7000000.0
2008-10-07 07:27:00,2.13461,2.13483,2.13455,2.13483,7000000.0
2008-10-07 07:28:00,2.13466,2.13466,2.13448,2.13465,7000000.0
2008-10-07 07:29:00,2.13415,2.13504,2.13415,2.13504,8000000.0
2008-10-07 07:30:00,2.13481,2.13499,2.13436,2.13436,8000000.0
2008-10-07 07:31:00,2.1348,2.1348,2.13443,2.13452,7000000.0
2008-10-07 07:32:00,2.13443,2.13601,2.13443,2.13601,9000000.0
2008-10-07 07:33:00,2.13601,2.13622,2.13599,2.13622,8000000.0
2008-10-07 07:34:00,2.13629,2.13653,2.13629,2.1364,11000000.0
2008-10-07 07:35:00,2.13631,2.13631,2.13581,2.13581,8000000.0
2008-10-07 07:36:00,2.13585,2.13597,2.13582,2.13596,7000000.0
2008-10-07 07:37:00,2.13572,2.13572,2.13502,2.13502,7000000.0
2008-10-07 07:38:00,2.13558,2.1375,2.13558,2.1375,11000000.0
2008-10-07 07:39:00,2.13807,2.13814,2.138,2.13801,7000000.0
2008-10-07 07:40:00,2.13762,2.13762,2.1371,2.1371,8000000.0
2008-10-07 07:41:00,2.13677,2.13677,2.13532,2.13532,9000000.0
2008-10-07 07:42:00,2.13558,2.13635,2.13558,2.13635,11000000.0
2008-10-07 07:43:00,2.13588,2.13588,2.13499,2.13553,7000000.0
2008-10-07 07:44:00,2.13604,2.13655,2.13589,2.13655,7000000.0
2008-10-07 07:45:00,2.1364,2.1364,2.13589,2.13589,7000000.0
2008-10-07 07:46:00,2.13641,2.13641,2.1357,2.1357,10000000.0
2008-10-07 07:47:00,2.13462,2.13481,2.13434,2.13447,7000000.0
2008-10-07 07:48:00,2.13439,2.13487,2.13439,2.13451,8000000.0
2008-10-07 07:49:00,2.13451,2.13479,2.13403,2.13403,8000000.0
2008-10-07 07:50:00,2.13388,2.13432,2.13388,2.13427,7000000.0
2008-10-07 07:51:00,2.13376,2.13385,2.13351,2.13368,8000000.0
2008-10-07 07:52:00,2.13331,2.13332,2.13278,2.13296,10000000.0
2008-10-07 07:53:00,2.13216,2.13277,2.13216,2.13277,11000000.0
2008-10-07 07:54:00,2.13269,2.13269,2.13214,2.13233,9000000.0
2008-10-07 07:55:00,2.13213,2.13213,2.12968,2.12968,9000000.0
2008-10-07 07:56:00,2.12945,2.13039,2.12945,2.13039,9000000.0
2008-10-07 07:57:00,2.13065,2.13101,2.13065,2.1309,7000000.0
2008-10-07 07:58:00,2.12998,2.13062,2.12998,2.13001,7000000.0
2008-10-07 07:59:00,2.13102,2.13151,2.13078,2.13078,7000000.0
2008-10-07 08:00:00,2.13027,2.13045,2.13014,2.13014,8000000.0
2008-10-07 08:01:00,2.12972,2.12994,2.12941,2.12994,10000000.0
2008-10-07 08:02:00,2.13034,2.131,2.13034,2.131,7000000.0
2008-10-07 08:03:00,2.13101,2.13119,2.13088,2.13119,8000000.0
2008-10-07 08:04:00,2.13104,2.13125,2.13104,2.13114,8000000.0
2008-10-07 08:05:00,2.13044,2.13044,2.12796,2.12858,8000000.0
2008-10-07 08:06:00,2.12987,2.13162,2.12984,2.13162,7000000.0
2008-10-07 08:07:00,2.13271,2.13286,2.13204,2.13204,7000000.0
2008-10-07 08:08:00,2.13167,2.1322,2.13167,2.13199,7000000.0
2008-10-07 08:09:00,2.13274,2.13333,2.13266,2.13333,7000000.0
2008-10-07 08:10:00,2.13316,2.13356,2.13276,2.13356,7000000.0
2008-10-07 08:11:00,2.13409,2.13423,2.13397,2.13417,8000000.0
2008-10-07 08:12:00,2.1346,2.13574,2.13452,2.13574,9000000.0
2008-10-07 08:13:00,2.1355,2.1364,2.1355,2.1364,7000000.0
2008-10-07 08:14:00,2.13624,2.13624,2.13554,2.13568,9000000.0
2008-10-07 08:15:00,2.13585,2.13596,2.13585,2.13593,8000000.0
2008-10-07 08:16:00,2.13532,2.13539,2.13493,2.13493,11000000.0
2008-10-07 08:17:00,2.13497,2.13497,2.1343,2.1343,7000000.0
2008-10-07 08:18:00,2.1329,2.1338,2.1319,2.1338,9000000.0
2008-10-07 08:19:00,2.13427,2.13427,2.13398,2.13426,7000000.0
2008-10-07 08:20:00,2.13428,2.13542,2.13428,2.13542,8000000.0
2008-10-07 08:21:00,2.13574,2.13643,2.13549,2.13643,8000000.0
2008-10-07 08:22:00,2.13557,2.13557,2.13431,2.13431,8000000.0
2008-10-07 08:23:00,2.1344,2.13456,2.1344,2.13441,7000000.0
2008-10-07 08:24:00,2.13461,2.13518,2.13461,2.13518,7000000.0
2008-10-07 08:25:00,2.13451,2.13603,2.13451,2.13603,8000000.0
2008-10-07 08:26:00,2.13615,2.13615,2.13521,2.13521,7000000.0
2008-10-07 08:27:00,2.13538,2.13555,2.13533,2.13533,10000000.0
2008-10-07 08:28:00,2.13582,2.1365,2.13582,2.1365,7000000.0
2008-10-07 08:29:00,2.13654,2.13654,2.13591,2.13591,10000000.0
2008-10-07 08:30:00,2.13614,2.13893,2.13614,2.13893,7000000.0
2008-10-07 08:31:00,2.13875,2.13875,2.13789,2.13789,10000000.0
2008-10-07 08:32:00,2.1374,2.13793,2.1374,2.13793,8000000.0
2008-10-07 08:33:00,2.13923,2.13923,2.13765,2.13765,7000000.0
2008-10-07 08:34:00,2.13738,2.13765,2.13733,2.13755,9000000.0
2008-10-07 08:35:00,2.1377,2.13812,2.1377,2.13812,9000000.0
2008-10-07 08:36:00,2.13825,2.13838,2.13791,2.13791,8000000.0
2008-10-07 08:37:00,2.13861,2.13919,2.13861,2.13919,9000000.0
2008-10-07 08:38:00,2.13884,2.13922,2.13884,2.1392,10000000.0
2008-10-07 08:39:00,2.13897,2.14,2.13897,2.13968,11000000.0
2008-10-07 08:40:00,2.13791,2.13791,2.13536,2.13536,8000000.0
2008-10-07 08:41:00,2.13542,2.1356,2.13527,2.13527,11000000.0
2008-10-07 08:42:00,2.13499,2.13499,2.13198,2.13198,10000000.0
2008-10-07 08:43:00,2.13208,2.13208,2.1311,2.1313,8000000.0
2008-10-07 08:44:00,2.12984,2.1299,2.12776,2.12776,10000000.0
2008-10-07 08:45:00,2.12559,2.12655,2.12544,2.12544,8000000.0
2008-10-07 08:46:00,2.12541,2.12603,2.12448,2.12534,8000000.0
2008-10-07 08:47:00,2.12578,2.12578,2.12436,2.12436,7000000.0
2008-10-07 08:48:00,2.12532,2.12536,2.12384,2.12384,10000000.0
2008-10-07 08:49:00,2.12377,2.12377,2.12243,2.12243,11000000.0
2008-10-07 08:50:00,2.12241,2.12318,2.12241,2.12318,7000000.0
2008-10-07 08:51:00,2.12332,2.12348,2.12319,2.12348,8000000.0
2008-10-07 08:52:00,2.12336,2.12379,2.12328,2.12379,9000000.0
2008-10-07 08:53:00,2.12389,2.12389,2.1227,2.12311,8000000.0
2008-10-07 08:54:00,2.12309,2.12371,2.12309,2.12371,8000000.0
2008-10-07 08:55:00,2.12394,2.12394,2.12313,2.12319,8000000.0
2008-10-07 08:56:00,2.12301,2.12301,2.12263,2.12282,7000000.0
2008-10-07 08:57:00,2.12263,2.12263,2.12115,2.12148,8000000.0
2008-10-07 08:58:00,2.11981,2.11981,2.1187,2.1187,7000000.0
2008-10-07 08:59:00,2.11718,2.11718,2.11497,2.11497,7000000.0
2008-10-07 09:00:00,2.1143,2.11457,2.11398,2.11457,8000000.0
2008-10-07 09:01:00,2.11564,2.11618,2.11564,2.11579,9000000.0
2008-10-07 09:02:00,2.11609,2.11723,2.11609,2.11679,10000000.0
2008-10-07 09:03:00,2.11733,2.1193,2.11733,2.1193,7000000.0
2008-10-07 09:04:00,2.11911,2.11917,2.11774,2.11774,7000000.0
2008-10-07 09:05:00,2.11673,2.11713,2.11673,2.11707,7000000.0
2008-10-07 09:06:00,2.11727,2.11727,2.11654,2.11654,11000000.0
2008-10-07 09:07:00,2.11654,2.11669,2.11615,2.11615,8000000.0
2008-10-07 09:08:00,2.11623,2.11705,2.11623,2.11705,5000000.0
2008-10-07 09:09:00,2.11679,2.11724,2.11648,2.11649,11000000.0
2008-10-07 09:10:00,2.11572,2.11574,2.11554,2.11558,7000000.0
2008-10-07 09:11:00,2.11507,2.11533,2.11501,2.11533,9000000.0
2008-10-07 09:12:00,2.11533,2.11598,2.11533,2.11539,8000000.0
2008-10-07 09:13:00,2.11513,2.1159,2.1148,2.1159,9000000.0
2008-10-07 09:14:00,2.11539,2.11602,2.11524,2.11602,11000000.0
2008-10-07 09:15:00,2.11631,2.11641,2.1154,2.1154,7000000.0
2008-10-07 09:16:00,2.11557,2.11572,2.1153,2.11572,8000000.0
2008-10-07 09:17:00,2.11592,2.11699,2.11592,2.11699,11000000.0
2008-10-07 09:18:00,2.11694,2.11727,2.11694,2.11721,8000000.0
2008-10-07 09:19:00,2.1169,2.11798,2.1169,2.11798,7000000.0
2008-10-07 09:20:00,2.11771,2.11776,2.1175,2.1175,7000000.0
2008-10-07 09:21:00,2.11755,2.11871,2.11755,2.11871,8000000.0
2008-10-07 09:22:00,2.11766,2.11784,2.11714,2.11714,8000000.0
2008-10-07 09:23:00,2.11655,2.11749,2.1165,2.11749,7000000.0
2008-10-07 09:24:00,2.11783,2.11912,2.11783,2.11899,8000000.0
2008-10-07 09:25:00,2.11857,2.12001,2.11857,2.12001,7000000.0
2008-10-07 09:26:00,2.12004,2.12033,2.11962,2.11962,11000000.0
2008-10-07 09:27:00,2.11916,2.1202,2.11916,2.12014,11000000.0
2008-10-07 09:28:00,2.12016,2.12016,2.11861,2.11861,9000000.0
2008-10-07 09:29:00,2.11806,2.11846,2.11801,2.11814,8000000.0
2008-10-07 09:30:00,2.11944,2.11998,2.11902,2.11996,7000000.0
2008-10-07 09:31:00,2.12047,2.12121,2.12044,2.1211,7000000.0
2008-10-07 09:32:00,2.12174,2.12174,2.1195,2.1195,7000000.0
2008-10-07 09:33:00,2.11953,2.12064,2.11953,2.12064,8000000.0
2008-10-07 09:34:00,2.1199,2.12048,2.1199,2.12021,7000000.0
2008-10-07 09:35:00,2.1201,2.12099,2.1197,2.12099,10000000.0
2008-10-07 09:36:00,2.12048,2.12048,2.11949,2.12001,8000000.0
2008-10-07 09:37:00,2.11984,2.11984,2.11818,2.1182,11000000.0
2008-10-07 09:38:00,2.11834,2.11858,2.11642,2.11858,11000000.0
2008-10-07 09:39:00,2.11901,2.12006,2.11877,2.12006,7000000.0
2008-10-07 09:40:00,2.11927,2.12056,2.119,2.12049,9000000.0
2008-10-07 09:41:00,2.12054,2.12143,2.12025,2.12143,8000000.0
2008-10-07 09:42:00,2.1228,2.12723,2.1228,2.12723,10000000.0
2008-10-07 09:43:00,2.12549,2.12549,2.12396,2.12431,11000000.0
2008-10-07 09:44:00,2.12389,2.12389,2.12315,2.12335,8000000.0
2008-10-07 09:45:00,2.12386,2.12516,2.12386,2.12516,7000000.0
2008-10-07 09:46:00,2.12546,2.12546,2.12497,2.12505,11000000.0
2008-10-07 09:47:00,2.12513,2.12534,2.12502,2.12502,9000000.0
2008-10-07 09:48:00,2.12552,2.12555,2.12527,2.1253,7000000.0
2008-10-07 09:49:00,2.12473,2.12473,2.12444,2.12449,11000000.0
2008-10-07 09:50:00,2.12426,2.12535,2.12413,2.1252,8000000.0
2008-10-07 09:51:00,2.12534,2.12623,2.12534,2.12623,8000000.0
2008-10-07 09:52:00,2.12682,2.12757,2.1267,2.12757,8000000.0
2008-10-07 09:53:00,2.12744,2.12786,2.12738,2.12784,10000000.0
2008-10-07 09:54:00,2.12803,2.12877,2.12803,2.12862,10000000.0
2008-10-07 09:55:00,2.12965,2.13453,2.12965,2.13453,8000000.0
2008-10-07 09:56:00,2.13344,2.13344,2.13255,2.13285,10000000.0
2008-10-07 09:57:00,2.13265,2.13444,2.13265,2.13444,8000000.0
2008-10-07 09:58:00,2.13425,2.13425,2.13293,2.13293,8000000.0
2008-10-07 09:59:00,2.13312,2.13326,2.13287,2.13287,10000000.0
2008-10-07 10:00:00,2.13283,2.13291,2.13061,2.13061,10000000.0
2008-10-07 10:01:00,2.1296,2.13079,2.12945,2.13079,10000000.0
2008-10-07 10:02:00,2.13085,2.13144,2.13052,2.13144,10000000.0
2008-10-07 10:03:00,2.13,2.13169,2.12962,2.13169,7000000.0
2008-10-07 10:04:00,2.13405,2.1441,2.13405,2.1441,7000000.0
2008-10-07 10:05:00,2.14801,2.15254,2.14647,2.15254,11000000.0
2008-10-07 10:06:00,2.15282,2.15282,2.14987,2.14987,7000000.0
2008-10-07 10:07:00,2.14754,2.14754,2.14011,2.14011,7000000.0
2008-10-07 10:08:00,2.13856,2.13856,2.13635,2.13635,7000000.0
2008-10-07 10:09:00,2.13659,2.13684,2.13601,2.13663,7000000.0
2008-10-07 10:10:00,2.13662,2.13662,2.13465,2.13489,7000000.0
2008-10-07 10:11:00,2.13688,2.14008,2.13688,2.14008,7000000.0
2008-10-07 10:12:00,2.13993,2.13997,2.13873,2.13873,8000000.0
2008-10-07 10:13:00,2.13801,2.13833,2.13765,2.13833,8000000.0
2008-10-07 10:14:00,2.13946,2.14054,2.13946,2.14054,7000000.0
2008-10-07 10:15:00,2.14291,2.14555,2.14291,2.14555,10000000.0
2008-10-07 10:16:00,2.14753,2.15178,2.14753,2.15178,7000000.0
2008-10-07 10:17:00,2.15194,2.15497,2.15181,2.15497,11000000.0
2008-10-07 10:18:00,2.15379,2.15446,2.15377,2.15414,8000000.0
2008-10-07 10:19:00,2.15437,2.15572,2.15437,2.15572,9000000.0
2008-10-07 10:20:00,2.15549,2.15561,2.15457,2.15561,7000000.0
2008-10-07 10:21:00,2.15498,2.15498,2.15127,2.15166,8000000.0
2008-10-07 10:22:00,2.15202,2.15335,2.15202,2.15335,7000000.0
2008-10-07 10:23:00,2.15322,2.15322,2.15278,2.153,7000000.0
2008-10-07 10:24:00,2.15468,2.15552,2.15468,2.15552,7000000.0
2008-10-07 10:25:00,2.15587,2.15637,2.15541,2.15596,9000000.0
2008-10-07 10:26:00,2.15666,2.15833,2.15666,2.15833,11000000.0
2008-10-07 10:27:00,2.15958,2.15958,2.15722,2.15746,8000000.0
2008-10-07 10:28:00,2.15285,2.15376,2.15167,2.15376,9000000.0
2008-10-07 10:29:00,2.15378,2.15378,2.152,2.15313,8000000.0
2008-10-07 10:30:00,2.15323,2.15535,2.15323,2.15444,8000000.0
2008-10-07 10:31:00,2.15234,2.15407,2.15231,2.15391,7000000.0
2008-10-07 10:32:00,2.15289,2.15358,2.15287,2.15335,9000000.0
2008-10-07 10:33:00,2.15302,2.15324,2.15062,2.15062,7000000.0
2008-10-07 10:34:00,2.1486,2.1486,2.14396,2.14396,7000000.0
2008-10-07 10:35:00,2.14261,2.14261,2.14183,2.14245,7000000.0
2008-10-07 10:36:00,2.1431,2.14312,2.1402,2.1402,8000000.0
2008-10-07 10:37:00,2.1404,2.14122,2.1404,2.14069,8000000.0
2008-10-07 10:38:00,2.1396,2.1396,2.13894,2.13894,10000000.0
2008-10-07 10:39:00,2.13814,2.13848,2.13742,2.13848,8000000.0
2008-10-07 10:40:00,2.13905,2.13974,2.13905,2.13974,7000000.0
2008-10-07 10:41:00,2.13972,2.14097,2.13972,2.14097,9000000.0
2008-10-07 10:42:00,2.1405,2.1405,2.13919,2.13919,7000000.0
2008-10-07 10:43:00,2.14076,2.14399,2.14076,2.14399,10000000.0
2008-10-07 10:44:00,2.14502,2.14543,2.14487,2.14535,7000000.0
2008-10-07 10:45:00,2.14626,2.14794,2.14626,2.14739,8000000.0
2008-10-07 10:46:00,2.14848,2.15308,2.14848,2.15308,8000000.0
2008-10-07 10:47:00,2.15457,2.15559,2.15442,2.15442,7000000.0
2008-10-07 10:48:00,2.15125,2.15125,2.14554,2.14554,8000000.0
2008-10-07 10:49:00,2.14489,2.1481,2.14489,2.1481,9000000.0
2008-10-07 10:50:00,2.14807,2.14955,2.1473,2.14955,8000000.0
2008-10-07 10:51:00,2.14972,2.14972,2.14778,2.14794,9000000.0
2008-10-07 10:52:00,2.14858,2.14889,2.14825,2.14889,8000000.0
2008-10-07 10:53:00,2.14914,2.14922,2.14882,2.14922,9000000.0
2008-10-07 10:54:00,2.15142,2.1555,2.15142,2.1555,10000000.0
2008-10-07 10:55:00,2.15474,2.15474,2.15378,2.15378,7000000.0
2008-10-07 10:56:00,2.15334,2.15337,2.1511,2.15337,7000000.0
2008-10-07 10:57:00,2.15363,2.15363,2.15318,2.15318,8000000.0
2008-10-07 10:58:00,2.15279,2.15279,2.15104,2.15104,7000000.0
2008-10-07 10:59:00,2.14903,2.15077,2.14878,2.15077,11000000.0
2008-10-07 11:00:00,2.15043,2.15117,2.14994,2.14994,7000000.0
2008-10-07 11:01:00,2.15152,2.15232,2.15152,2.15232,8000000.0
2008-10-07 11:02:00,2.15288,2.15368,2.15288,2.15368,7000000.0
2008-10-07 11:03:00,2.15512,2.15698,2.15512,2.15686,11000000.0
2008-10-07 11:04:00,2.15677,2.15737,2.15602,2.15737,11000000.0
2008-10-07 11:05:00,2.15797,2.15797,2.15619,2.15619,7000000.0
2008-10-07 11:06:00,2.15487,2.15487,2.15296,2.15303,8000000.0
2008-10-07 11:07:00,2.15322,2.15322,2.15123,2.15123,7000000.0
2008-10-07 11:08:00,2.15104,2.15104,2.15068,2.15097,9000000.0
2008-10-07 11:09:00,2.15237,2.15326,2.15237,2.15326,8000000.0
2008-10-07 11:10:00,2.15326,2.15348,2.15254,2.15254,8000000.0
2008-10-07 11:11:00,2.15252,2.15504,2.15227,2.15504,10000000.0
2008-10-07 11:12:00,2.15466,2.15466,2.15344,2.15433,7000000.0
2008-10-07 11:13:00,2.15397,2.15498,2.15375,2.15498,11000000.0
2008-10-07 11:14:00,2.15563,2.15632,2.15563,2.15603,11000000.0
2008-10-07 11:15:00,2.15607,2.15767,2.15607,2.15767,7000000.0
2008-10-07 11:16:00,2.15755,2.1579,2.15749,2.1579,7000000.0
2008-10-07 11:17:00,2.15716,2.15716,2.15634,2.15636,7000000.0
2008-10-07 11:18:00,2.15618,2.15618,2.15579,2.15604,10000000.0
2008-10-07 11:19:00,2.15599,2.15616,2.15553,2.15553,11000000.0
2008-10-07 11:20:00,2.15605,2.15695,2.15605,2.15689,8000000.0
2008-10-07 11:21:00,2.15619,2.15619,2.15419,2.1542,7000000.0
2008-10-07 11:22:00,2.15369,2.15423,2.15332,2.15423,8000000.0
2008-10-07 11:23:00,2.15515,2.15557,2.15495,2.15554,8000000.0
2008-10-07 11:24:00,2.1559,2.15695,2.1559,2.15666,7000000.0
2008-10-07 11:25:00,2.15695,2.16063,2.15695,2.16063,8000000.0
2008-10-07 11:26:00,2.1626,2.1626,2.16175,2.16206,11000000.0
2008-10-07 11:27:00,2.16201,2.16201,2.16032,2.16032,8000000.0
2008-10-07 11:28:00,2.16036,2.16141,2.16036,2.16141,7000000.0
2008-10-07 11:29:00,2.16143,2.16143,2.1597,2.15988,8000000.0
2008-10-07 11:30:00,2.1603,2.16168,2.1603,2.16168,7000000.0
2008-10-07 11:31:00,2.16279,2.16377,2.16268,2.16293,11000000.0
2008-10-07 11:32:00,2.16195,2.16195,2.16081,2.1613,11000000.0
2008-10-07 11:33:00,2.16167,2.16167,2.15965,2.15965,7000000.0
2008-10-07 11:34:00,2.15959,2.15992,2.15959,2.15981,7000000.0
2008-10-07 11:35:00,2.16,2.16051,2.15993,2.16051,10000000.0
2008-10-07 11:36:00,2.15618,2.15618,2.15382,2.15592,8000000.0
2008-10-07 11:37:00,2.15738,2.1593,2.15733,2.1593,8000000.0
2008-10-07 11:38:00,2.16069,2.16079,2.16035,2.16043,9000000.0
2008-10-07 11:39:00,2.1606,2.16077,2.16021,2.16021,9000000.0
2008-10-07 11:40:00,2.16003,2.16068,2.15978,2.16068,11000000.0
2008-10-07 11:41:00,2.16023,2.16128,2.15905,2.15905,11000000.0
2008-10-07 11:42:00,2.15775,2.15775,2.15535,2.15598,11000000.0
2008-10-07 11:43:00,2.15684,2.15789,2.15684,2.15777,7000000.0
2008-10-07 11:44:00,2.15861,2.16237,2.15861,2.16237,7000000.0
2008-10-07 11:45:00,2.16162,2.16422,2.16162,2.16422,11000000.0
2008-10-07 11:46:00,2.16341,2.16357,2.16263,2.16357,7000000.0
2008-10-07 11:47:00,2.16436,2.16463,2.1635,2.1635,9000000.0
2008-10-07 11:48:00,2.16379,2.16379,2.16249,2.16249,10000000.0
2008-10-07 11:49:00,2.16257,2.1628,2.1617,2.1617,7000000.0
2008-10-07 11:50:00,2.15884,2.1593,2.15866,2.1593,7000000.0
2008-10-07 11:51:00,2.15898,2.16087,2.15767,2.16087,8000000.0
2008-10-07 11:52:00,2.1615,2.16195,2.15813,2.15813,10000000.0
2008-10-07 11:53:00,2.15914,2.15914,2.15697,2.15697,10000000.0
2008-10-07 11:54:00,2.15555,2.15631,2.15555,2.15631,9000000.0
2008-10-07 11:55:00,2.15637,2.15662,2.15507,2.15507,8000000.0
2008-10-07 11:56:00,2.15499,2.15603,2.15428,2.15603,11000000.0
2008-10-07 11:57:00,2.158,2.15901,2.15791,2.15875,8000000.0
2008-10-07 11:58:00,2.16037,2.16272,2.16037,2.16272,9000000.0
2008-10-07 11:59:00,2.16236,2.16236,2.16159,2.16167,7000000.0
2008-10-07 12:00:00,2.1617,2.1617,2.16067,2.16067,7000000.0
2008-10-07 12:01:00,2.15908,2.15908,2.15834,2.15907,10000000.0
2008-10-07 12:02:00,2.15915,2.16015,2.15915,2.15996,10000000.0
2008-10-07 12:03:00,2.16025,2.16039,2.1597,2.1597,7000000.0
2008-10-07 12:04:00,2.16034,2.16057,2.15988,2.15988,9000000.0
2008-10-07 12:05:00,2.16072,2.16072,2.15965,2.15989,11000000.0
2008-10-07 12:06:00,2.15934,2.15934,2.15825,2.15825,7000000.0
2008-10-07 12:07:00,2.15946,2.15946,2.15754,2.15754,7000000.0
2008-10-07 12:08:00,2.15766,2.15844,2.15766,2.15827,9000000.0
2008-10-07 12:09:00,2.15842,2.15889,2.15841,2.15841,8000000.0
2008-10-07 12:10:00,2.15854,2.15854,2.1581,2.1581,8000000.0
2008-10-07 12:11:00,2.15868,2.15881,2.15763,2.15763,7000000.0
2008-10-07 12:12:00,2.15662,2.15834,2.15628,2.15834,7000000.0
2008-10-07 12:13:00,2.15888,2.15889,2.15789,2.15846,10000000.0
2008-10-07 12:14:00,2.15915,2.15915,2.15853,2.15868,8000000.0
2008-10-07 12:15:00,2.15806,2.15813,2.15787,2.15809,8000000.0
2008-10-07 12:16:00,2.15782,2.15817,2.15711,2.15711,8000000.0
2008-10-07 12:17:00,2.1572,2.15757,2.15715,2.15757,8000000.0
2008-10-07 12:18:00,2.15772,2.15772,2.15731,2.15731,11000000.0
2008-10-07 12:19:00,2.15688,2.15734,2.15688,2.1572,9000000.0
2008-10-07 12:20:00,2.15742,2.15759,2.1567,2.15759,10000000.0
2008-10-07 12:21:00,2.15764,2.15777,2.1559,2.1559,7000000.0
2008-10-07 12:22:00,2.15797,2.15815,2.15786,2.15815,8000000.0
2008-10-07 12:23:00,2.15823,2.15912,2.15823,2.15912,7000000.0
2008-10-07 12:24:00,2.1589,2.1589,2.15613,2.15613,7000000.0
2008-10-07 12:25:00,2.15509,2.15509,2.14939,2.14939,9000000.0
2008-10-07 12:26:00,2.14853,2.14875,2.14852,2.14866,8000000.0
2008-10-07 12:27:00,2.14895,2.1497,2.14842,2.14842,10000000.0
2008-10-07 12:28:00,2.14804,2.14904,2.14804,2.14904,9000000.0
2008-10-07 12:29:00,2.14928,2.14928,2.14859,2.14863,9000000.0
2008-10-07 12:30:00,2.14851,2.14966,2.14838,2.14966,7000000.0
2008-10-07 12:31:00,2.15054,2.15144,2.15043,2.15043,11000000.0
2008-10-07 12:32:00,2.14996,2.15119,2.14996,2.15119,7000000.0
2008-10-07 12:33:00,2.152,2.15282,2.152,2.15223,7000000.0
2008-10-07 12:34:00,2.1518,2.15291,2.15175,2.15291,7000000.0
2008-10-07 12:35:00,2.15268,2.15268,2.15199,2.15199,8000000.0
2008-10-07 12:36:00,2.15192,2.15196,2.15183,2.15184,8000000.0
2008-10-07 12:37:00,2.15177,2.15196,2.15177,2.15195,9000000.0
2008-10-07 12:38:00,2.15187,2.15196,2.15171,2.15196,8000000.0
2008-10-07 12:39:00,2.15188,2.15194,2.15181,2.15181,9000000.0
2008-10-07 12:40:00,2.15193,2.15201,2.15185,2.1519,7000000.0
2008-10-07 12:41:00,2.15177,2.15182,2.15168,2.15168,8000000.0
2008-10-07 12:42:00,2.15184,2.1527,2.15175,2.1527,9000000.0
2008-10-07 12:43:00,2.15252,2.15252,2.15098,2.15098,9000000.0
2008-10-07 12:44:00,2.15114,2.15114,2.15078,2.15096,8000000.0
2008-10-07 12:45:00,2.15116,2.15131,2.15051,2.15131,10000000.0
2008-10-07 12:46:00,2.1513,2.15226,2.1513,2.15226,9000000.0
2008-10-07 12:47:00,2.15361,2.15486,2.15334,2.15486,10000000.0
2008-10-07 12:48:00,2.15528,2.15528,2.1544,2.1544,11000000.0
2008-10-07 12:49:00,2.15519,2.15623,2.15519,2.1561,7000000.0
2008-10-07 12:50:00,2.15649,2.15664,2.15532,2.15532,7000000.0
2008-10-07 12:51:00,2.15605,2.15967,2.15605,2.15967,8000000.0
2008-10-07 12:52:00,2.158,2.158,2.15222,2.15222,11000000.0
2008-10-07 12:53:00,2.15427,2.15568,2.15427,2.15568,8000000.0
2008-10-07 12:54:00,2.15572,2.15576,2.15513,2.15513,7000000.0
2008-10-07 12:55:00,2.15525,2.15579,2.15525,2.15576,8000000.0
2008-10-07 12:56:00,2.1557,2.15633,2.1557,2.15633,7000000.0
2008-10-07 12:57:00,2.15646,2.15667,2.15635,2.15667,7000000.0
2008-10-07 12:58:00,2.15688,2.15688,2.1555,2.15555,8000000.0
2008-10-07 12:59:00,2.15593,2.15595,2.15543,2.15595,7000000.0
2008-10-07 13:00:00,2.1552,2.15565,2.15475,2.15552,8000000.0
2008-10-07 13:01:00,2.15611,2.15683,2.15611,2.15682,8000000.0
2008-10-07 13:02:00,2.15651,2.15651,2.15599,2.15633,7000000.0
2008-10-07 13:03:00,2.15662,2.15665,2.15651,2.15665,8000000.0
2008-10-07 13:04:00,2.15638,2.15652,2.15638,2.15652,7000000.0
2008-10-07 13:05:00,2.15625,2.15631,2.15514,2.15514,8000000.0
2008-10-07 13:06:00,2.15419,2.1558,2.15353,2.1558,7000000.0
2008-10-07 13:07:00,2.15554,2.15581,2.15545,2.15581,7000000.0
2008-10-07 13:08:00,2.15627,2.15635,2.15589,2.15635,10000000.0
2008-10-07 13:09:00,2.15648,2.15777,2.15648,2.15777,7000000.0
2008-10-07 13:10:00,2.15773,2.15826,2.15773,2.15818,9000000.0
2008-10-07 13:11:00,2.15873,2.16118,2.15837,2.16118,8000000.0
2008-10-07 13:12:00,2.16103,2.16157,2.16041,2.16093,8000000.0
2008-10-07 13:13:00,2.16041,2.16041,2.15875,2.15875,9000000.0
2008-10-07 13:14:00,2.15849,2.15875,2.15732,2.15732,7000000.0
2008-10-07 13:15:00,2.15674,2.15716,2.15674,2.15716,8000000.0
2008-10-07 13:16:00,2.15729,2.15729,2.15642,2.15642,8000000.0
2008-10-07 13:17:00,2.15625,2.1565,2.15616,2.15634,9000000.0
2008-10-07 13:18:00,2.15656,2.1568,2.15656,2.15673,10000000.0
2008-10-07 13:19:00,2.15616,2.15625,2.15597,2.15615,8000000.0
2008-10-07 13:20:00,2.15638,2.15658,2.15638,2.15652,8000000.0
2008-10-07 13:21:00,2.15679,2.15679,2.15635,2.15653,7000000.0
2008-10-07 13:22:00,2.15646,2.15664,2.15622,2.15624,11000000.0
2008-10-07 13:23:00,2.15608,2.15685,2.15598,2.15685,8000000.0
2008-10-07 13:24:00,2.15652,2.15669,2.15636,2.15669,7000000.0
2008-10-07 13:25:00,2.1566,2.15703,2.1566,2.15703,11000000.0
2008-10-07 13:26:00,2.15678,2.15713,2.15678,2.15713,10000000.0
2008-10-07 13:27:00,2.15718,2.15718,2.15523,2.15523,8000000.0
2008-10-07 13:28:00,2.15519,2.15519,2.15479,2.15494,21000000.0
2008-10-07 13:29:00,2.15535,2.15558,2.15535,2.15545,17000000.0
2008-10-07 13:30:00,2.15655,2.15704,2.15589,2.15589,7000000.0
2008-10-07 13:31:00,2.1553,2.1553,2.15488,2.15488,9000000.0
2008-10-07 13:32:00,2.15471,2.15502,2.15469,2.15502,14000000.0
2008-10-07 13:33:00,2.15538,2.15591,2.15535,2.15546,14000000.0
2008-10-07 13:34:00,2.15505,2.15505,2.15428,2.15428,31000000.0
2008-10-07 13:35:00,2.15392,2.15392,2.15091,2.15091,17000000.0
2008-10-07 13:36:00,2.14976,2.15017,2.14974,2.15017,24000000.0
2008-10-07 13:37:00,2.1499,2.1499,2.14665,2.14665,10000000.0
2008-10-07 13:38:00,2.14566,2.14566,2.1442,2.14445,18000000.0
2008-10-07 13:39:00,2.14448,2.14581,2.14448,2.14557,15000000.0
2008-10-07 13:40:00,2.14585,2.14592,2.14573,2.14584,29000000.0
2008-10-07 13:41:00,2.14477,2.14477,2.1428,2.1428,13000000.0
2008-10-07 13:42:00,2.14447,2.14481,2.14376,2.1438,8000000.0
2008-10-07 13:43:00,2.14407,2.14486,2.14407,2.1448,10000000.0
2008-10-07 13:44:00,2.14543,2.1463,2.14543,2.14585,26000000.0
2008-10-07 13:45:00,2.14705,2.14848,2.14705,2.14767,22000000.0
2008-10-07 13:46:00,2.14779,2.1482,2.14734,2.14734,19000000.0
2008-10-07 13:47:00,2.1475,2.14962,2.1475,2.14962,17000000.0
2008-10-07 13:48:00,2.15106,2.15106,2.15073,2.15093,22000000.0
2008-10-07 13:49:00,2.15114,2.15237,2.15114,2.15223,24000000.0
2008-10-07 13:50:00,2.14873,2.14922,2.14727,2.14922,15000000.0
2008-10-07 13:51:00,2.14866,2.14866,2.14759,2.14776,22000000.0
2008-10-07 13:52:00,2.14713,2.14713,2.14626,2.14626,32000000.0
2008-10-07 13:53:00,2.14577,2.14738,2.14577,2.14625,28000000.0
2008-10-07 13:54:00,2.14615,2.14615,2.14371,2.14445,31000000.0
2008-10-07 13:55:00,2.14501,2.14599,2.14501,2.14581,20000000.0
2008-10-07 13:56:00,2.14443,2.14443,2.14348,2.14368,24000000.0
2008-10-07 13:57:00,2.1437,2.14382,2.14339,2.14339,34000000.0
2008-10-07 13:58:00,2.14132,2.14132,2.14077,2.14127,16000000.0
2008-10-07 13:59:00,2.14087,2.14089,2.1407,2.14089,30000000.0
2008-10-07 14:00:00,2.1414,2.1418,2.1414,2.14177,39000000.0
2008-10-07 14:01:00,2.14153,2.14153,2.13538,2.13538,30000000.0
2008-10-07 14:02:00,2.13389,2.13622,2.13389,2.13622,19000000.0
2008-10-07 14:03:00,2.13667,2.13699,2.13662,2.13699,23000000.0
2008-10-07 14:04:00,2.13764,2.13922,2.13764,2.13922,33000000.0
2008-10-07 14:05:00,2.13988,2.14051,2.13988,2.14051,28000000.0
2008-10-07 14:06:00,2.14025,2.14025,2.13945,2.1396,31000000.0
2008-10-07 14:07:00,2.14247,2.14556,2.14247,2.14264,31000000.0
2008-10-07 14:08:00,2.14174,2.14248,2.14174,2.14211,27000000.0
2008-10-07 14:09:00,2.14193,2.14219,2.14173,2.14203,27000000.0
2008-10-07 14:10:00,2.14191,2.14214,2.14183,2.14214,24000000.0
2008-10-07 14:11:00,2.14296,2.14314,2.14265,2.14275,21000000.0
2008-10-07 14:12:00,2.14292,2.1435,2.14292,2.14347,22000000.0
2008-10-07 14:13:00,2.1427,2.1427,2.14125,2.14152,13000000.0
2008-10-07 14:14:00,2.14167,2.14196,2.14167,2.14196,21000000.0
2008-10-07 14:15:00,2.14189,2.14189,2.14116,2.14116,25000000.0
2008-10-07 14:16:00,2.14133,2.14161,2.14084,2.14084,26000000.0
2008-10-07 14:17:00,2.13936,2.14045,2.13936,2.14031,32000000.0
2008-10-07 14:18:00,2.14062,2.14496,2.14011,2.14496,27000000.0
2008-10-07 14:19:00,2.14646,2.14743,2.14443,2.14743,35000000.0
2008-10-07 14:20:00,2.14637,2.14648,2.14522,2.14538,32000000.0
2008-10-07 14:21:00,2.14568,2.14568,2.14505,2.14546,39000000.0
2008-10-07 14:22:00,2.14562,2.14642,2.14534,2.14642,22000000.0
2008-10-07 14:23:00,2.14759,2.14991,2.14759,2.14991,40000000.0
2008-10-07 14:24:00,2.15121,2.15121,2.14939,2.14939,10000000.0
2008-10-07 14:25:00,2.1499,2.15033,2.14988,2.14988,35000000.0
2008-10-07 14:26:00,2.14841,2.14841,2.14667,2.14667,18000000.0
2008-10-07 14:27:00,2.14472,2.14582,2.14472,2.14581,28000000.0
2008-10-07 14:28:00,2.14579,2.14579,2.14464,2.14464,21000000.0
2008-10-07 14:29:00,2.14364,2.14398,2.14293,2.14398,16000000.0
2008-10-07 14:30:00,2.1447,2.14623,2.1447,2.14543,25000000.0
2008-10-07 14:31:00,2.1449,2.14556,2.1449,2.14523,26000000.0
2008-10-07 14:32:00,2.145,2.14508,2.14483,2.14488,32000000.0
2008-10-07 14:33:00,2.14548,2.1462,2.14548,2.1455,20000000.0
2008-10-07 14:34:00,2.14605,2.14695,2.14605,2.14695,25000000.0
2008-10-07 14:35:00,2.14716,2.14741,2.14691,2.14707,23000000.0
2008-10-07 14:36:00,2.14736,2.14746,2.14727,2.14739,11000000.0
2008-10-07 14:37:00,2.1475,2.14777,2.14638,2.14777,41000000.0
2008-10-07 14:38:00,2.14929,2.1493,2.14718,2.14845,54000000.0
2008-10-07 14:39:00,2.1484,2.1484,2.14748,2.14781,36000000.0
2008-10-07 14:40:00,2.14804,2.14812,2.14774,2.14774,36000000.0
2008-10-07 14:41:00,2.14702,2.1475,2.14571,2.14571,41000000.0
2008-10-07 14:42:00,2.14655,2.14682,2.14636,2.14636,19000000.0
2008-10-07 14:43:00,2.14461,2.14461,2.14415,2.14418,20000000.0
2008-10-07 14:44:00,2.14436,2.14482,2.14436,2.14465,25000000.0
2008-10-07 14:45:00,2.14473,2.14506,2.14459,2.14475,33000000.0
2008-10-07 14:46:00,2.1455,2.1461,2.14514,2.1461,11000000.0
2008-10-07 14:47:00,2.14665,2.14709,2.14665,2.14709,7000000.0
2008-10-07 14:48:00,2.14722,2.14735,2.14623,2.14735,21000000.0
2008-10-07 14:49:00,2.14805,2.14875,2.14801,2.14803,32000000.0
2008-10-07 14:50:00,2.14808,2.15063,2.14804,2.15063,33000000.0
2008-10-07 14:51:00,2.15067,2.15067,2.15,2.15,37000000.0
2008-10-07 14:52:00,2.15026,2.15143,2.14976,2.15143,17000000.0
2008-10-07 14:53:00,2.15206,2.15594,2.15206,2.15594,22000000.0
2008-10-07 14:54:00,2.15573,2.15615,2.15552,2.15615,17000000.0
2008-10-07 14:55:00,2.15559,2.15654,2.15559,2.15654,7000000.0
2008-10-07 14:56:00,2.15612,2.15628,2.15568,2.15581,21000000.0
2008-10-07 14:57:00,2.15568,2.15641,2.15568,2.15624,12000000.0
2008-10-07 14:58:00,2.15643,2.15643,2.15569,2.15569,31000000.0
2008-10-07 14:59:00,2.15544,2.15544,2.15501,2.15501,20000000.0
2008-10-07 15:00:00,2.15469,2.15469,2.14241,2.14241,32000000.0
2008-10-07 15:01:00,2.14124,2.1458,2.14124,2.14426,14000000.0
2008-10-07 15:02:00,2.13879,2.13879,2.13736,2.13736,26000000.0
2008-10-07 15:03:00,2.13705,2.14034,2.13705,2.14034,30000000.0
2008-10-07 15:04:00,2.14189,2.14351,2.14189,2.14339,29000000.0
2008-10-07 15:05:00,2.14407,2.14442,2.14332,2.14332,28000000.0
2008-10-07 15:06:00,2.1428,2.1428,2.136,2.13624,16000000.0
2008-10-07 15:07:00,2.13674,2.137,2.13621,2.137,26000000.0
2008-10-07 15:08:00,2.13854,2.14041,2.13854,2.14041,25000000.0
2008-10-07 15:09:00,2.13922,2.13922,2.13764,2.13778,34000000.0
2008-10-07 15:10:00,2.13699,2.13827,2.13692,2.13805,36000000.0
2008-10-07 15:11:00,2.13946,2.14015,2.13903,2.13903,27000000.0
2008-10-07 15:12:00,2.138,2.138,2.13756,2.13756,26000000.0
2008-10-07 15:13:00,2.13735,2.13925,2.13735,2.13846,41000000.0
2008-10-07 15:14:00,2.13821,2.13831,2.13502,2.13639,30000000.0
2008-10-07 15:15:00,2.13883,2.14008,2.13881,2.13881,21000000.0
2008-10-07 15:16:00,2.13885,2.14186,2.13876,2.14186,9000000.0
2008-10-07 15:17:00,2.14127,2.14127,2.14066,2.14096,26000000.0
2008-10-07 15:18:00,2.14164,2.14259,2.14143,2.14259,10000000.0
2008-10-07 15:19:00,2.14245,2.14531,2.14245,2.14531,16000000.0
2008-10-07 15:20:00,2.14546,2.14546,2.14416,2.14416,20000000.0
2008-10-07 15:21:00,2.1439,2.14461,2.1439,2.14461,12000000.0
2008-10-07 15:22:00,2.14441,2.14456,2.14398,2.14398,22000000.0
2008-10-07 15:23:00,2.14322,2.14322,2.14128,2.14151,36000000.0
2008-10-07 15:24:00,2.13935,2.13988,2.1364,2.1364,20000000.0
2008-10-07 15:25:00,2.13643,2.13695,2.13617,2.13695,14000000.0
2008-10-07 15:26:00,2.13773,2.13825,2.13752,2.13752,40000000.0
2008-10-07 15:27:00,2.13739,2.13774,2.1372,2.13752,32000000.0
2008-10-07 15:28:00,2.13539,2.13598,2.13539,2.13598,55000000.0
2008-10-07 15:29:00,2.1363,2.13745,2.13503,2.13679,47000000.0
2008-10-07 15:30:00,2.13531,2.13722,2.13523,2.1368,71000000.0
2008-10-07 15:31:00,2.13701,2.13936,2.13701,2.13936,58000000.0
2008-10-07 15:32:00,2.13795,2.13796,2.1363,2.13778,25000000.0
2008-10-07 15:33:00,2.1384,2.14022,2.1384,2.14022,32000000.0
2008-10-07 15:34:00,2.14014,2.14084,2.13963,2.14072,22000000.0
2008-10-07 15:35:00,2.14065,2.1417,2.14065,2.1417,30000000.0
2008-10-07 15:36:00,2.14266,2.14446,2.14266,2.14446,23000000.0
2008-10-07 15:37:00,2.14565,2.14655,2.14565,2.14655,24000000.0
2008-10-07 15:38:00,2.14599,2.14599,2.14425,2.14425,61000000.0
2008-10-07 15:39:00,2.14268,2.14268,2.14191,2.14216,40000000.0
2008-10-07 15:40:00,2.14177,2.14217,2.14174,2.14204,37000000.0
2008-10-07 15:41:00,2.14168,2.14168,2.14032,2.14043,43000000.0
2008-10-07 15:42:00,2.14035,2.14077,2.14035,2.14077,41000000.0
2008-10-07 15:43:00,2.14104,2.14183,2.14016,2.14183,30000000.0
2008-10-07 15:44:00,2.14224,2.14464,2.14211,2.14397,29000000.0
2008-10-07 15:45:00,2.14461,2.14463,2.14415,2.14463,36000000.0
2008-10-07 15:46:00,2.14455,2.14455,2.1432,2.1432,24000000.0
2008-10-07 15:47:00,2.14229,2.14229,2.13972,2.13979,31000000.0
2008-10-07 15:48:00,2.13793,2.14091,2.13793,2.14091,33000000.0
2008-10-07 15:49:00,2.14117,2.14191,2.14117,2.14182,25000000.0
2008-10-07 15:50:00,2.14018,2.14097,2.14018,2.14096,11000000.0
2008-10-07 15:51:00,2.14132,2.14217,2.14115,2.14213,37000000.0
2008-10-07 15:52:00,2.1428,2.1428,2.1422,2.1422,23000000.0
2008-10-07 15:53:00,2.14181,2.14197,2.14047,2.14197,15000000.0
2008-10-07 15:54:00,2.14318,2.14353,2.14258,2.14258,26000000.0
2008-10-07 15:55:00,2.14251,2.14462,2.14251,2.1433,33000000.0
2008-10-07 15:56:00,2.14323,2.14453,2.1432,2.14453,36000000.0
2008-10-07 15:57:00,2.14534,2.14672,2.14534,2.14672,34000000.0
2008-10-07 15:58:00,2.14724,2.14724,2.14584,2.14664,24000000.0
2008-10-07 15:59:00,2.1473,2.14735,2.14698,2.14731,23000000.0
2008-10-07 16:00:00,2.14758,2.14815,2.14758,2.14761,51000000.0
2008-10-07 16:01:00,2.14753,2.14802,2.14753,2.14779,31000000.0
2008-10-07 16:02:00,2.14755,2.15083,2.14755,2.15083,29000000.0
2008-10-07 16:03:00,2.15115,2.1513,2.15105,2.15105,51000000.0
2008-10-07 16:04:00,2.15076,2.15084,2.15061,2.15078,38000000.0
2008-10-07 16:05:00,2.15004,2.15004,2.14799,2.14799,37000000.0
2008-10-07 16:06:00,2.14809,2.14979,2.14809,2.14979,33000000.0
2008-10-07 16:07:00,2.15055,2.15055,2.14982,2.14982,37000000.0
2008-10-07 16:08:00,2.14966,2.15035,2.14891,2.14891,37000000.0
2008-10-07 16:09:00,2.14696,2.14709,2.14517,2.14517,44000000.0
2008-10-07 16:10:00,2.14513,2.14627,2.14513,2.14627,41000000.0
2008-10-07 16:11:00,2.14697,2.14706,2.14654,2.14661,27000000.0
2008-10-07 16:12:00,2.14654,2.14709,2.14654,2.14691,22000000.0
2008-10-07 16:13:00,2.14786,2.14832,2.14786,2.14825,38000000.0
2008-10-07 16:14:00,2.14797,2.14805,2.14758,2.14793,41000000.0
2008-10-07 16:15:00,2.14845,2.14897,2.14845,2.14845,42000000.0
2008-10-07 16:16:00,2.14855,2.14912,2.14703,2.14703,45000000.0
2008-10-07 16:17:00,2.14692,2.14747,2.14613,2.14613,22000000.0
2008-10-07 16:18:00,2.14648,2.14673,2.1458,2.14615,49000000.0
2008-10-07 16:19:00,2.14659,2.14689,2.14623,2.14623,27000000.0
2008-10-07 16:20:00,2.14575,2.14575,2.14486,2.14486,52000000.0
2008-10-07 16:21:00,2.14517,2.14517,2.14478,2.1448,37000000.0
2008-10-07 16:22:00,2.1447,2.1447,2.14419,2.14463,50000000.0
2008-10-07 16:23:00,2.14407,2.14407,2.143,2.14333,48000000.0
2008-10-07 16:24:00,2.1437,2.14403,2.14352,2.14352,44000000.0
2008-10-07 16:25:00,2.14321,2.1435,2.14139,2.14139,28000000.0
2008-10-07 16:26:00,2.13918,2.13988,2.13823,2.13988,41000000.0
2008-10-07 16:27:00,2.1405,2.1405,2.14018,2.1403,46000000.0
2008-10-07 16:28:00,2.14011,2.14031,2.13992,2.14014,34000000.0
2008-10-07 16:29:00,2.13961,2.13961,2.13757,2.13757,24000000.0
2008-10-07 16:30:00,2.13734,2.14033,2.13734,2.14033,43000000.0
2008-10-07 16:31:00,2.141,2.14133,2.14082,2.14133,36000000.0
2008-10-07 16:32:00,2.14234,2.14416,2.14234,2.14416,34000000.0
2008-10-07 16:33:00,2.14435,2.14577,2.14435,2.14567,41000000.0
2008-10-07 16:34:00,2.14614,2.1463,2.14613,2.14622,29000000.0
2008-10-07 16:35:00,2.14662,2.14847,2.14662,2.1484,53000000.0
2008-10-07 16:36:00,2.14955,2.14998,2.14955,2.14957,43000000.0
2008-10-07 16:37:00,2.14944,2.14973,2.14944,2.14954,56000000.0
2008-10-07 16:38:00,2.14955,2.14957,2.14931,2.14957,34000000.0
2008-10-07 16:39:00,2.1495,2.14966,2.14911,2.14911,43000000.0
2008-10-07 16:40:00,2.14874,2.14911,2.14866,2.14868,63000000.0
2008-10-07 16:41:00,2.14919,2.15112,2.14919,2.15112,44000000.0
2008-10-07 16:42:00,2.15172,2.15533,2.15172,2.15419,57000000.0
2008-10-07 16:43:00,2.15435,2.15696,2.15398,2.15696,20000000.0
2008-10-07 16:44:00,2.15653,2.15653,2.1544,2.1544,34000000.0
2008-10-07 16:45:00,2.15282,2.15336,2.15172,2.15172,41000000.0
2008-10-07 16:46:00,2.15158,2.15163,2.15129,2.15146,59000000.0
2008-10-07 16:47:00,2.15144,2.15185,2.15144,2.15185,55000000.0
2008-10-07 16:48:00,2.15288,2.155,2.15267,2.155,46000000.0
2008-10-07 16:49:00,2.15514,2.15579,2.15514,2.15579,35000000.0
2008-10-07 16:50:00,2.1561,2.15729,2.1561,2.15722,45000000.0
2008-10-07 16:51:00,2.1578,2.1578,2.15621,2.15652,30000000.0
2008-10-07 16:52:00,2.15511,2.15549,2.15511,2.15535,30000000.0
2008-10-07 16:53:00,2.15573,2.15594,2.15567,2.15567,19000000.0
2008-10-07 16:54:00,2.15528,2.15594,2.15518,2.15594,18000000.0
2008-10-07 16:55:00,2.1552,2.15603,2.15507,2.15603,40000000.0
2008-10-07 16:56:00,2.15526,2.15526,2.15356,2.15356,37000000.0
2008-10-07 16:57:00,2.15361,2.15361,2.15202,2.15234,17000000.0
2008-10-07 16:58:00,2.1521,2.15214,2.15194,2.15194,45000000.0
2008-10-07 16:59:00,2.15197,2.15546,2.15197,2.15546,39000000.0
2008-10-07 17:00:00,2.15512,2.15512,2.15097,2.15097,47000000.0
2008-10-07 17:01:00,2.15062,2.15075,2.14933,2.14933,26000000.0
2008-10-07 17:02:00,2.14988,2.15019,2.14965,2.14975,33000000.0
2008-10-07 17:03:00,2.1497,2.15047,2.1497,2.14995,33000000.0
2008-10-07 17:04:00,2.14992,2.1517,2.14992,2.15155,37000000.0
2008-10-07 17:05:00,2.15143,2.15145,2.15094,2.15109,35000000.0
2008-10-07 17:06:00,2.15201,2.15312,2.15201,2.15229,46000000.0
2008-10-07 17:07:00,2.1524,2.1524,2.15131,2.1521,33000000.0
2008-10-07 17:08:00,2.15125,2.15156,2.15053,2.15147,45000000.0
2008-10-07 17:09:00,2.15107,2.15122,2.1507,2.15122,47000000.0
2008-10-07 17:10:00,2.15044,2.15065,2.1499,2.1499,36000000.0
2008-10-07 17:11:00,2.15017,2.15017,2.14935,2.14935,44000000.0
2008-10-07 17:12:00,2.1506,2.15371,2.1506,2.15371,23000000.0
2008-10-07 17:13:00,2.1535,2.15679,2.1535,2.15572,35000000.0
2008-10-07 17:14:00,2.1543,2.15565,2.15328,2.15328,27000000.0
2008-10-07 17:15:00,2.15279,2.15362,2.15272,2.1528,26000000.0
2008-10-07 17:16:00,2.15235,2.15264,2.15223,2.15264,27000000.0
2008-10-07 17:17:00,2.1526,2.15274,2.15111,2.15111,38000000.0
2008-10-07 17:18:00,2.15096,2.15096,2.14996,2.14996,29000000.0
2008-10-07 17:19:00,2.15024,2.15099,2.15024,2.15071,19000000.0
2008-10-07 17:20:00,2.15019,2.15023,2.14975,2.15014,29000000.0
2008-10-07 17:21:00,2.15083,2.1528,2.15083,2.1528,26000000.0
2008-10-07 17:22:00,2.15406,2.15435,2.1538,2.1538,30000000.0
2008-10-07 17:23:00,2.15269,2.15269,2.15151,2.15151,32000000.0
2008-10-07 17:24:00,2.14848,2.14848,2.14787,2.14825,23000000.0
2008-10-07 17:25:00,2.14864,2.14882,2.14725,2.14725,20000000.0
2008-10-07 17:26:00,2.14747,2.14782,2.14747,2.14765,18000000.0
2008-10-07 17:27:00,2.14732,2.14754,2.1453,2.1453,44000000.0
2008-10-07 17:28:00,2.14521,2.14521,2.14396,2.14436,39000000.0
2008-10-07 17:29:00,2.14303,2.14445,2.14303,2.14445,36000000.0
2008-10-07 17:30:00,2.14611,2.148,2.14611,2.148,61000000.0
2008-10-07 17:31:00,2.14721,2.14852,2.14721,2.14725,62000000.0
2008-10-07 17:32:00,2.14823,2.15042,2.14823,2.14849,54000000.0
2008-10-07 17:33:00,2.14939,2.14939,2.14792,2.14792,64000000.0
2008-10-07 17:34:00,2.14799,2.14895,2.14799,2.14864,60000000.0
2008-10-07 17:35:00,2.14833,2.14833,2.14804,2.14816,43000000.0
2008-10-07 17:36:00,2.14775,2.14838,2.14676,2.14676,58000000.0
2008-10-07 17:37:00,2.1461,2.14639,2.14605,2.14639,47000000.0
2008-10-07 17:38:00,2.1464,2.1465,2.1462,2.14628,44000000.0
2008-10-07 17:39:00,2.14719,2.14769,2.14718,2.14718,41000000.0
2008-10-07 17:40:00,2.14703,2.14759,2.14703,2.14752,59000000.0
2008-10-07 17:41:00,2.14785,2.15031,2.14785,2.15031,50000000.0
2008-10-07 17:42:00,2.15026,2.15026,2.14857,2.14857,37000000.0
2008-10-07 17:43:00,2.14776,2.14793,2.14759,2.14766,33000000.0
2008-10-07 17:44:00,2.14888,2.14966,2.14888,2.14905,46000000.0
2008-10-07 17:45:00,2.14773,2.14773,2.14731,2.14754,49000000.0
2008-10-07 17:46:00,2.14726,2.14843,2.1467,2.14843,56000000.0
2008-10-07 17:47:00,2.14809,2.14845,2.14773,2.14845,65000000.0
2008-10-07 17:48:00,2.14821,2.14821,2.14663,2.14663,61000000.0
2008-10-07 17:49:00,2.14582,2.14664,2.14582,2.14617,72000000.0
2008-10-07 17:50:00,2.14602,2.14675,2.14602,2.1465,53000000.0
2008-10-07 17:51:00,2.14757,2.14904,2.14757,2.14904,54000000.0
2008-10-07 17:52:00,2.14909,2.14933,2.14845,2.14845,51000000.0
2008-10-07 17:53:00,2.14807,2.14893,2.14807,2.14846,42000000.0
2008-10-07 17:54:00,2.14756,2.14756,2.1469,2.1474,32000000.0
2008-10-07 17:55:00,2.14647,2.14648,2.14573,2.14622,32000000.0
2008-10-07 17:56:00,2.14608,2.14689,2.14608,2.14689,47000000.0
2008-10-07 17:57:00,2.14761,2.14776,2.14667,2.14667,34000000.0
2008-10-07 17:58:00,2.14644,2.14777,2.14644,2.14775,44000000.0
2008-10-07 17:59:00,2.1477,2.1477,2.14633,2.14633,39000000.0
2008-10-07 18:00:00,2.14521,2.14734,2.14521,2.14734,32000000.0
2008-10-07 18:01:00,2.1476,2.14836,2.1476,2.14829,52000000.0
2008-10-07 18:02:00,2.14837,2.1496,2.14837,2.1496,30000000.0
2008-10-07 18:03:00,2.14907,2.14907,2.14835,2.14835,38000000.0
2008-10-07 18:04:00,2.14761,2.14793,2.14761,2.14766,38000000.0
2008-10-07 18:05:00,2.14723,2.14757,2.14701,2.14757,36000000.0
2008-10-07 18:06:00,2.14845,2.14872,2.14816,2.14872,32000000.0
2008-10-07 18:07:00,2.14826,2.14826,2.14798,2.148,38000000.0
2008-10-07 18:08:00,2.14828,2.1492,2.14818,2.14919,56000000.0
2008-10-07 18:09:00,2.14977,2.15118,2.14972,2.15118,34000000.0
2008-10-07 18:10:00,2.15156,2.15156,2.15099,2.15133,26000000.0
2008-10-07 18:11:00,2.15201,2.15251,2.15201,2.15212,34000000.0
2008-10-07 18:12:00,2.15185,2.15283,2.15185,2.15259,24000000.0
2008-10-07 18:13:00,2.15346,2.15364,2.15337,2.15337,30000000.0
2008-10-07 18:14:00,2.15319,2.15328,2.15319,2.15324,22000000.0
2008-10-07 18:15:00,2.15336,2.15336,2.15319,2.15321,21000000.0
2008-10-07 18:16:00,2.1531,2.15332,2.15307,2.15332,66000000.0
2008-10-07 18:17:00,2.15335,2.15335,2.15286,2.15305,60000000.0
2008-10-07 18:18:00,2.15301,2.15301,2.15277,2.15277,33000000.0
2008-10-07 18:19:00,2.15246,2.15246,2.15206,2.15206,46000000.0
2008-10-07 18:20:00,2.15173,2.15191,2.15162,2.15185,61000000.0
2008-10-07 18:21:00,2.15197,2.15212,2.15184,2.15184,37000000.0
2008-10-07 18:22:00,2.15109,2.15109,2.15062,2.15085,49000000.0
2008-10-07 18:23:00,2.15087,2.15247,2.15087,2.15247,34000000.0
2008-10-07 18:24:00,2.15164,2.152,2.15152,2.152,47000000.0
2008-10-07 18:25:00,2.15174,2.15174,2.151,2.151,31000000.0
2008-10-07 18:26:00,2.15106,2.15117,2.15092,2.15117,43000000.0
2008-10-07 18:27:00,2.15104,2.15287,2.15104,2.15287,35000000.0
2008-10-07 18:28:00,2.15285,2.15285,2.15221,2.15221,18000000.0
2008-10-07 18:29:00,2.15144,2.15166,2.15131,2.15166,24000000.0
2008-10-07 18:30:00,2.15205,2.15286,2.15205,2.15286,32000000.0
2008-10-07 18:31:00,2.1538,2.15648,2.1538,2.15648,46000000.0
2008-10-07 18:32:00,2.15614,2.15649,2.15607,2.15608,55000000.0
2008-10-07 18:33:00,2.15583,2.15591,2.15551,2.15591,29000000.0
2008-10-07 18:34:00,2.1561,2.15755,2.1561,2.15755,32000000.0
2008-10-07 18:35:00,2.15867,2.16375,2.15867,2.16222,47000000.0
2008-10-07 18:36:00,2.16174,2.16175,2.16127,2.16175,65000000.0
2008-10-07 18:37:00,2.16335,2.16346,2.1613,2.16155,63000000.0
2008-10-07 18:38:00,2.16319,2.16783,2.16319,2.16783,61000000.0
2008-10-07 18:39:00,2.16797,2.16797,2.16486,2.16486,37000000.0
2008-10-07 18:40:00,2.1643,2.1643,2.16233,2.16233,52000000.0
2008-10-07 18:41:00,2.16119,2.16119,2.15671,2.15693,68000000.0
2008-10-07 18:42:00,2.15746,2.1601,2.15746,2.1601,40000000.0
2008-10-07 18:43:00,2.16071,2.16102,2.16071,2.16071,39000000.0
2008-10-07 18:44:00,2.16071,2.16097,2.16031,2.16097,33000000.0
2008-10-07 18:45:00,2.1619,2.16235,2.1619,2.16211,57000000.0
2008-10-07 18:46:00,2.16177,2.16288,2.16177,2.16288,61000000.0
2008-10-07 18:47:00,2.16289,2.16333,2.16273,2.16325,41000000.0
2008-10-07 18:48:00,2.1634,2.1634,2.16101,2.16101,26000000.0
2008-10-07 18:49:00,2.16079,2.16094,2.16064,2.16094,31000000.0
2008-10-07 18:50:00,2.16099,2.16113,2.16084,2.16113,37000000.0
2008-10-07 18:51:00,2.16137,2.1615,2.16137,2.16148,17000000.0
2008-10-07 18:52:00,2.16154,2.16154,2.16023,2.16023,33000000.0
2008-10-07 18:53:00,2.15961,2.15985,2.15914,2.1597,31000000.0
2008-10-07 18:54:00,2.15987,2.1604,2.15987,2.1604,11000000.0
2008-10-07 18:55:00,2.15864,2.15889,2.15858,2.15862,22000000.0
2008-10-07 18:56:00,2.15889,2.15973,2.15889,2.15973,16000000.0
2008-10-07 18:57:00,2.16054,2.16147,2.16054,2.16134,15000000.0
2008-10-07 18:58:00,2.16107,2.16162,2.16107,2.16162,19000000.0
2008-10-07 18:59:00,2.16216,2.16216,2.16165,2.16177,26000000.0
2008-10-07 19:00:00,2.16166,2.16184,2.16111,2.16113,12000000.0
2008-10-07 19:01:00,2.16104,2.16104,2.15835,2.15906,18000000.0
2008-10-07 19:02:00,2.15879,2.15879,2.15725,2.15729,23000000.0
2008-10-07 19:03:00,2.15687,2.15789,2.15687,2.15782,21000000.0
2008-10-07 19:04:00,2.15657,2.15728,2.15657,2.15728,55000000.0
2008-10-07 19:05:00,2.15733,2.15734,2.15715,2.15734,42000000.0
2008-10-07 19:06:00,2.15736,2.15767,2.15597,2.15604,63000000.0
2008-10-07 19:07:00,2.15589,2.1568,2.15589,2.1568,39000000.0
2008-10-07 19:08:00,2.1559,2.1559,2.15328,2.15328,32000000.0
2008-10-07 19:09:00,2.15307,2.15322,2.15199,2.15258,56000000.0
2008-10-07 19:10:00,2.15096,2.15096,2.14977,2.14988,27000000.0
2008-10-07 19:11:00,2.14927,2.14929,2.1487,2.1487,36000000.0
2008-10-07 19:12:00,2.14858,2.14949,2.14858,2.14938,25000000.0
2008-10-07 19:13:00,2.14988,2.14988,2.14901,2.14901,23000000.0
2008-10-07 19:14:00,2.14912,2.14912,2.14813,2.14813,37000000.0
2008-10-07 19:15:00,2.14825,2.14898,2.14773,2.14898,17000000.0
2008-10-07 19:16:00,2.14887,2.14887,2.14868,2.14868,23000000.0
2008-10-07 19:17:00,2.14838,2.14952,2.14838,2.14952,17000000.0
2008-10-07 19:18:00,2.14972,2.14972,2.14936,2.14936,30000000.0
2008-10-07 19:19:00,2.14857,2.14963,2.14857,2.14963,36000000.0
2008-10-07 19:20:00,2.14985,2.15084,2.14951,2.15084,23000000.0
2008-10-07 19:21:00,2.14907,2.14941,2.14892,2.14941,21000000.0
2008-10-07 19:22:00,2.14954,2.15089,2.14954,2.15089,25000000.0
2008-10-07 19:23:00,2.15198,2.1528,2.15198,2.1528,12000000.0
2008-10-07 19:24:00,2.15328,2.15364,2.15328,2.15364,39000000.0
2008-10-07 19:25:00,2.15427,2.15427,2.15224,2.15224,49000000.0
2008-10-07 19:26:00,2.15182,2.15182,2.15048,2.15048,48000000.0
2008-10-07 19:27:00,2.15095,2.15329,2.15095,2.15329,51000000.0
2008-10-07 19:28:00,2.15334,2.15359,2.1527,2.1527,40000000.0
2008-10-07 19:29:00,2.15254,2.15491,2.15254,2.15491,28000000.0
2008-10-07 19:30:00,2.15482,2.1552,2.15438,2.15438,32000000.0
2008-10-07 19:31:00,2.15353,2.15353,2.15099,2.15099,28000000.0
2008-10-07 19:32:00,2.15091,2.15214,2.15091,2.15192,31000000.0
2008-10-07 19:33:00,2.15171,2.15259,2.15171,2.15259,14000000.0
2008-10-07 19:34:00,2.15253,2.15253,2.15191,2.15237,49000000.0
2008-10-07 19:35:00,2.15257,2.15272,2.15205,2.15226,28000000.0
2008-10-07 19:36:00,2.1527,2.15277,2.15253,2.15277,16000000.0
2008-10-07 19:37:00,2.15276,2.15296,2.15271,2.15291,26000000.0
2008-10-07 19:38:00,2.15343,2.1536,2.15326,2.15343,18000000.0
2008-10-07 19:39:00,2.15327,2.15327,2.15305,2.15325,13000000.0
2008-10-07 19:40:00,2.15265,2.15265,2.14964,2.14991,16000000.0
2008-10-07 19:41:00,2.15003,2.1501,2.14972,2.1501,17000000.0
2008-10-07 19:42:00,2.1503,2.15054,2.15021,2.15021,19000000.0
2008-10-07 19:43:00,2.14992,2.15021,2.14985,2.15021,21000000.0
2008-10-07 19:44:00,2.15046,2.15164,2.15005,2.15164,21000000.0
2008-10-07 19:45:00,2.15171,2.15185,2.15154,2.15168,33000000.0
2008-10-07 19:46:00,2.15177,2.15345,2.15177,2.15344,18000000.0
2008-10-07 19:47:00,2.15306,2.15632,2.15306,2.15628,22000000.0
2008-10-07 19:48:00,2.1569,2.1569,2.1552,2.1552,18000000.0
2008-10-07 19:49:00,2.1566,2.15867,2.1566,2.15867,27000000.0
2008-10-07 19:50:00,2.15851,2.15851,2.15767,2.15767,23000000.0
2008-10-07 19:51:00,2.15765,2.15851,2.15765,2.15792,25000000.0
2008-10-07 19:52:00,2.15756,2.15774,2.15734,2.15737,15000000.0
2008-10-07 19:53:00,2.15769,2.15806,2.15769,2.15797,21000000.0
2008-10-07 19:54:00,2.15757,2.15768,2.15748,2.15768,9000000.0
2008-10-07 19:55:00,2.15836,2.15894,2.15836,2.15894,30000000.0
2008-10-07 19:56:00,2.15944,2.15944,2.15702,2.15729,20000000.0
2008-10-07 19:57:00,2.15727,2.15727,2.1559,2.1559,12000000.0
2008-10-07 19:58:00,2.15598,2.15602,2.15559,2.15602,13000000.0
2008-10-07 19:59:00,2.15596,2.15668,2.15596,2.15668,31000000.0
2008-10-07 20:00:00,2.15724,2.15724,2.15625,2.1566,23000000.0
2008-10-07 20:01:00,2.15642,2.15649,2.15608,2.15649,13000000.0
2008-10-07 20:02:00,2.15632,2.15745,2.15632,2.15745,20000000.0
2008-10-07 20:03:00,2.15777,2.15783,2.15714,2.15714,18000000.0
2008-10-07 20:04:00,2.15699,2.15732,2.15698,2.15732,27000000.0
2008-10-07 20:05:00,2.15714,2.15714,2.15685,2.15695,23000000.0
2008-10-07 20:06:00,2.15722,2.15797,2.15722,2.15797,13000000.0
2008-10-07 20:07:00,2.1577,2.1577,2.15512,2.15575,29000000.0
2008-10-07 20:08:00,2.15621,2.15621,2.15546,2.15546,15000000.0
2008-10-07 20:09:00,2.15576,2.15735,2.15576,2.15735,17000000.0
2008-10-07 20:10:00,2.15641,2.15641,2.15546,2.15546,20000000.0
2008-10-07 20:11:00,2.15492,2.15497,2.15471,2.15471,10000000.0
2008-10-07 20:12:00,2.15484,2.1571,2.15484,2.1571,15000000.0
2008-10-07 20:13:00,2.15803,2.15921,2.15803,2.15921,17000000.0
2008-10-07 20:14:00,2.15876,2.15908,2.15825,2.15908,15000000.0
2008-10-07 20:15:00,2.15957,2.15957,2.15671,2.15674,10000000.0
2008-10-07 20:16:00,2.15717,2.15717,2.15656,2.15696,22000000.0
2008-10-07 20:17:00,2.15687,2.15696,2.15666,2.15668,17000000.0
2008-10-07 20:18:00,2.15719,2.15744,2.15531,2.15531,24000000.0
2008-10-07 20:19:00,2.15495,2.15495,2.15146,2.15148,9000000.0
2008-10-07 20:20:00,2.15208,2.15255,2.15204,2.15204,14000000.0
2008-10-07 20:21:00,2.15179,2.15179,2.14968,2.15156,7000000.0
2008-10-07 20:22:00,2.15169,2.15169,2.14938,2.14938,12000000.0
2008-10-07 20:23:00,2.14974,2.15002,2.14953,2.15002,8000000.0
2008-10-07 20:24:00,2.15032,2.15055,2.15026,2.15026,15000000.0
2008-10-07 20:25:00,2.15174,2.15174,2.15036,2.15073,16000000.0
2008-10-07 20:26:00,2.15015,2.1502,2.14975,2.14989,22000000.0
2008-10-07 20:27:00,2.14979,2.15012,2.14979,2.15005,11000000.0
2008-10-07 20:28:00,2.15009,2.1503,2.15005,2.15029,7000000.0
2008-10-07 20:29:00,2.15057,2.15095,2.15057,2.15086,20000000.0
2008-10-07 20:30:00,2.15076,2.15112,2.14973,2.15009,27000000.0
2008-10-07 20:31:00,2.15013,2.15014,2.1498,2.14998,17000000.0
2008-10-07 20:32:00,2.14976,2.14976,2.14921,2.14921,20000000.0
2008-10-07 20:33:00,2.14972,2.1503,2.14954,2.1503,14000000.0
2008-10-07 20:34:00,2.15016,2.15016,2.14952,2.14952,28000000.0
2008-10-07 20:35:00,2.1495,2.1495,2.14915,2.14915,23000000.0
2008-10-07 20:36:00,2.14844,2.14844,2.14775,2.14787,11000000.0
2008-10-07 20:37:00,2.14794,2.14807,2.14776,2.14807,7000000.0
2008-10-07 20:38:00,2.14821,2.14822,2.14786,2.14787,10000000.0
2008-10-07 20:39:00,2.148,2.14842,2.148,2.14842,9000000.0
2008-10-07 20:40:00,2.14854,2.14917,2.14841,2.14917,7000000.0
2008-10-07 20:41:00,2.14917,2.14966,2.14915,2.14966,8000000.0
2008-10-07 20:42:00,2.14975,2.14975,2.14947,2.14947,15000000.0
2008-10-07 20:43:00,2.14962,2.15008,2.14961,2.15008,12000000.0
2008-10-07 20:44:00,2.14982,2.14982,2.14904,2.14972,7000000.0
2008-10-07 20:45:00,2.14995,2.15003,2.14979,2.15003,12000000.0
2008-10-07 20:46:00,2.15025,2.15037,2.15009,2.15037,9000000.0
2008-10-07 20:47:00,2.15062,2.15294,2.15062,2.15292,11000000.0
2008-10-07 20:48:00,2.15339,2.15535,2.15339,2.1538,11000000.0
2008-10-07 20:49:00,2.15497,2.15626,2.15497,2.15602,18000000.0
2008-10-07 20:50:00,2.15616,2.15669,2.15616,2.15669,8000000.0
2008-10-07 20:51:00,2.15661,2.15725,2.15627,2.157,18000000.0
2008-10-07 20:52:00,2.15688,2.15705,2.15688,2.15705,15000000.0
2008-10-07 20:53:00,2.15695,2.15705,2.15679,2.15705,8000000.0
2008-10-07 20:54:00,2.15705,2.15705,2.15628,2.15684,10000000.0
2008-10-07 20:55:00,2.15731,2.1576,2.15715,2.1576,8000000.0
2008-10-07 20:56:00,2.15788,2.15894,2.1578,2.15894,8000000.0
2008-10-07 20:57:00,2.1594,2.15958,2.15878,2.15892,18000000.0
2008-10-07 20:58:00,2.15893,2.15978,2.15882,2.15978,14000000.0
2008-10-07 20:59:00,2.15961,2.15962,2.15924,2.15928,8000000.0
2008-10-07 21:00:00,2.15953,2.15955,2.15937,2.15937,11000000.0
2008-10-07 21:01:00,2.15906,2.15964,2.15886,2.15964,16000000.0
2008-10-07 21:02:00,2.16054,2.16128,2.16053,2.16128,18000000.0
2008-10-07 21:03:00,2.16178,2.16231,2.16178,2.16231,13000000.0
2008-10-07 21:04:00,2.16258,2.16312,2.16255,2.16312,8000000.0
2008-10-07 21:05:00,2.16363,2.16384,2.16305,2.16305,11000000.0
2008-10-07 21:06:00,2.16339,2.16379,2.16339,2.16379,8000000.0
2008-10-07 21:07:00,2.16396,2.16666,2.16396,2.16666,7000000.0
2008-10-07 21:08:00,2.16652,2.16652,2.1659,2.16602,11000000.0
2008-10-07 21:09:00,2.16614,2.16621,2.16603,2.16606,9000000.0
2008-10-07 21:10:00,2.16606,2.16639,2.16606,2.16639,9000000.0
2008-10-07 21:11:00,2.166,2.166,2.16576,2.16576,8000000.0
2008-10-07 21:12:00,2.16493,2.16493,2.16265,2.16395,8000000.0
2008-10-07 21:13:00,2.16404,2.16447,2.164,2.164,8000000.0
2008-10-07 21:14:00,2.16383,2.16388,2.1638,2.16381,8000000.0
2008-10-07 21:15:00,2.16387,2.16434,2.16387,2.16423,11000000.0
2008-10-07 21:16:00,2.16421,2.16421,2.16385,2.16394,9000000.0
2008-10-07 21:17:00,2.16446,2.16514,2.16397,2.16514,7000000.0
2008-10-07 21:18:00,2.16607,2.16607,2.16591,2.16606,7000000.0
2008-10-07 21:19:00,2.16595,2.1661,2.16533,2.16559,7000000.0
2008-10-07 21:20:00,2.16627,2.16645,2.16627,2.16643,12000000.0
2008-10-07 21:21:00,2.1665,2.1665,2.16624,2.16629,8000000.0
2008-10-07 21:22:00,2.16644,2.16654,2.16513,2.1656,7000000.0
2008-10-07 21:23:00,2.16579,2.16601,2.16541,2.16541,10000000.0
2008-10-07 21:24:00,2.16569,2.16615,2.16569,2.16615,8000000.0
2008-10-07 21:25:00,2.16606,2.1666,2.16605,2.1666,9000000.0
2008-10-07 21:26:00,2.16677,2.16804,2.16677,2.16804,17000000.0
2008-10-07 21:27:00,2.16815,2.16829,2.16775,2.16775,31000000.0
2008-10-07 21:28:00,2.16748,2.16823,2.16748,2.1682,20000000.0
2008-10-07 21:29:00,2.16881,2.16881,2.16812,2.16819,11000000.0
2008-10-07 21:30:00,2.16809,2.16822,2.16809,2.16822,9000000.0
2008-10-07 21:31:00,2.16826,2.16852,2.16826,2.16849,7000000.0
2008-10-07 21:32:00,2.16853,2.16853,2.16807,2.16807,8000000.0
2008-10-07 21:33:00,2.168,2.16877,2.16787,2.16877,7000000.0
2008-10-07 21:34:00,2.16857,2.16857,2.16739,2.16804,10000000.0
2008-10-07 21:35:00,2.16896,2.17101,2.16896,2.17022,11000000.0
2008-10-07 21:36:00,2.17033,2.17033,2.17001,2.1702,11000000.0
2008-10-07 21:37:00,2.17057,2.17311,2.17057,2.17311,10000000.0
2008-10-07 21:38:00,2.1735,2.17411,2.1735,2.17398,26000000.0
2008-10-07 21:39:00,2.17455,2.17624,2.17455,2.17624,18000000.0
2008-10-07 21:40:00,2.17655,2.17673,2.17654,2.17664,12000000.0
2008-10-07 21:41:00,2.17644,2.17644,2.17503,2.17507,13000000.0
2008-10-07 21:42:00,2.17563,2.17583,2.17519,2.17519,7000000.0
2008-10-07 21:43:00,2.17446,2.17458,2.17435,2.17442,11000000.0
2008-10-07 21:44:00,2.17472,2.17704,2.17472,2.17704,18000000.0
2008-10-07 21:45:00,2.17667,2.178,2.17667,2.178,10000000.0
2008-10-07 21:46:00,2.17971,2.17971,2.17685,2.17685,15000000.0
2008-10-07 21:47:00,2.17647,2.17796,2.17647,2.17796,10000000.0
2008-10-07 21:48:00,2.17842,2.17935,2.17831,2.17935,7000000.0
2008-10-07 21:49:00,2.18215,2.18311,2.18215,2.18311,8000000.0
2008-10-07 21:50:00,2.18476,2.18532,2.18448,2.18448,10000000.0
2008-10-07 21:51:00,2.18442,2.18442,2.18246,2.18293,8000000.0
2008-10-07 21:52:00,2.18209,2.18391,2.1819,2.18391,10000000.0
2008-10-07 21:53:00,2.18499,2.18585,2.18499,2.18585,8000000.0
2008-10-07 21:54:00,2.18659,2.18671,2.18652,2.18668,9000000.0
2008-10-07 21:55:00,2.18674,2.18688,2.18666,2.18677,11000000.0
2008-10-07 21:56:00,2.18676,2.18712,2.18676,2.18712,22000000.0
2008-10-07 21:57:00,2.18643,2.18643,2.18363,2.18363,13000000.0
2008-10-07 21:58:00,2.18205,2.18205,2.18081,2.18136,16000000.0
2008-10-07 21:59:00,2.18291,2.18305,2.18264,2.18264,25000000.0
2008-10-07 22:00:00,2.18359,2.18359,2.18259,2.18259,12000000.0
2008-10-07 22:01:00,2.18222,2.18222,2.18125,2.18218,19000000.0
2008-10-07 22:02:00,2.182,2.182,2.18063,2.18075,11000000.0
2008-10-07 22:03:00,2.18118,2.18118,2.18091,2.18094,33000000.0
2008-10-07 22:04:00,2.1812,2.1812,2.18086,2.18086,11000000.0
2008-10-07 22:05:00,2.18081,2.18081,2.1804,2.1804,16000000.0
2008-10-07 22:06:00,2.1807,2.18102,2.18059,2.18059,8000000.0
2008-10-07 22:07:00,2.18029,2.18032,2.18024,2.18032,15000000.0
2008-10-07 22:08:00,2.18039,2.1804,2.18028,2.1804,30000000.0
2008-10-07 22:09:00,2.18028,2.18028,2.17877,2.17877,13000000.0
2008-10-07 22:10:00,2.17865,2.17885,2.17865,2.17885,8000000.0
2008-10-07 22:11:00,2.17917,2.17917,2.17904,2.17915,11000000.0
2008-10-07 22:12:00,2.17906,2.17909,2.17901,2.17901,15000000.0
2008-10-07 22:13:00,2.17723,2.17767,2.17701,2.17701,10000000.0
2008-10-07 22:14:00,2.17678,2.17702,2.17678,2.17686,13000000.0
2008-10-07 22:15:00,2.177,2.17815,2.177,2.17815,9000000.0
2008-10-07 22:16:00,2.17823,2.17823,2.17789,2.17806,8000000.0
2008-10-07 22:17:00,2.17812,2.17865,2.17812,2.17865,16000000.0
2008-10-07 22:18:00,2.17904,2.17957,2.17883,2.17957,9000000.0
2008-10-07 22:19:00,2.17975,2.17985,2.17967,2.17969,9000000.0
2008-10-07 22:20:00,2.17941,2.17958,2.17914,2.17945,7000000.0
2008-10-07 22:21:00,2.1796,2.1796,2.17915,2.17915,11000000.0
2008-10-07 22:22:00,2.1789,2.1789,2.17865,2.17868,11000000.0
2008-10-07 22:23:00,2.17846,2.17846,2.17827,2.17837,15000000.0
2008-10-07 22:24:00,2.1784,2.17858,2.17822,2.17822,10000000.0
2008-10-07 22:25:00,2.17842,2.17842,2.1779,2.1779,8000000.0
2008-10-07 22:26:00,2.17727,2.17727,2.1768,2.1768,8000000.0
2008-10-07 22:27:00,2.17652,2.17676,2.17641,2.17641,10000000.0
2008-10-07 22:28:00,2.17655,2.17696,2.17655,2.17675,10000000.0
2008-10-07 22:29:00,2.17675,2.17776,2.17675,2.17776,7000000.0
2008-10-07 22:30:00,2.1779,2.17797,2.17775,2.17775,11000000.0
2008-10-07 22:31:00,2.17809,2.17862,2.17809,2.17862,22000000.0
2008-10-07 22:32:00,2.17878,2.17878,2.17815,2.17843,7000000.0
2008-10-07 22:33:00,2.1789,2.17945,2.1789,2.17945,38000000.0
2008-10-07 22:34:00,2.17933,2.1795,2.17897,2.17912,47000000.0
2008-10-07 22:35:00,2.17915,2.17932,2.17903,2.17903,27000000.0
2008-10-07 22:36:00,2.17924,2.17994,2.17924,2.17953,26000000.0
2008-10-07 22:37:00,2.17885,2.17885,2.17842,2.17842,28000000.0
2008-10-07 22:38:00,2.1783,2.17861,2.1783,2.17861,15000000.0
2008-10-07 22:39:00,2.17854,2.17893,2.17854,2.17891,11000000.0
2008-10-07 22:40:00,2.17936,2.17936,2.17902,2.17902,9000000.0
2008-10-07 22:41:00,2.17896,2.17919,2.17896,2.17919,16000000.0
2008-10-07 22:42:00,2.17915,2.17916,2.17891,2.17913,9000000.0
2008-10-07 22:43:00,2.17912,2.17919,2.17899,2.17899,11000000.0
2008-10-07 22:44:00,2.17889,2.17889,2.17855,2.17855,8000000.0
2008-10-07 22:45:00,2.17814,2.17846,2.17812,2.17812,12000000.0
2008-10-07 22:46:00,2.17769,2.17777,2.1776,2.17762,9000000.0
2008-10-07 22:47:00,2.17798,2.17798,2.17789,2.17793,16000000.0
2008-10-07 22:48:00,2.1776,2.1776,2.17689,2.17711,11000000.0
2008-10-07 22:49:00,2.17677,2.17677,2.17653,2.17653,12000000.0
2008-10-07 22:50:00,2.17654,2.1767,2.17654,2.17668,16000000.0
2008-10-07 22:51:00,2.17685,2.17685,2.17628,2.17628,10000000.0
2008-10-07 22:52:00,2.17616,2.17616,2.17604,2.17609,10000000.0
2008-10-07 22:53:00,2.17582,2.17582,2.17507,2.17507,8000000.0
2008-10-07 22:54:00,2.17504,2.17528,2.17486,2.17528,13000000.0
2008-10-07 22:55:00,2.17515,2.17515,2.17466,2.17469,9000000.0
2008-10-07 22:56:00,2.17476,2.17507,2.17476,2.17507,8000000.0
2008-10-07 22:57:00,2.17553,2.17648,2.17553,2.17638,7000000.0
2008-10-07 22:58:00,2.17615,2.17674,2.17615,2.17674,7000000.0
2008-10-07 22:59:00,2.17702,2.17702,2.17672,2.17679,9000000.0
2008-10-07 23:00:00,2.17658,2.17673,2.17658,2.17665,12000000.0
2008-10-07 23:01:00,2.1767,2.17694,2.17591,2.17613,9000000.0
2008-10-07 23:02:00,2.17645,2.17661,2.1758,2.1758,8000000.0
2008-10-07 23:03:00,2.17539,2.17539,2.17514,2.17514,12000000.0
2008-10-07 23:04:00,2.17528,2.17538,2.17522,2.17535,11000000.0
2008-10-07 23:05:00,2.17558,2.17565,2.17558,2.17565,11000000.0
2008-10-07 23:06:00,2.17561,2.17561,2.17515,2.17519,8000000.0
2008-10-07 23:07:00,2.17478,2.17478,2.17375,2.17475,9000000.0
2008-10-07 23:08:00,2.17514,2.17581,2.17514,2.17581,15000000.0
2008-10-07 23:09:00,2.17538,2.17547,2.17479,2.17479,7000000.0
2008-10-07 23:10:00,2.17451,2.1748,2.17451,2.17467,8000000.0
2008-10-07 23:11:00,2.17458,2.17469,2.17445,2.17469,7000000.0
2008-10-07 23:12:00,2.17518,2.17557,2.17482,2.17482,8000000.0
2008-10-07 23:13:00,2.17448,2.17448,2.17427,2.17428,7000000.0
2008-10-07 23:14:00,2.17403,2.17403,2.17379,2.17387,9000000.0
2008-10-07 23:15:00,2.17374,2.17382,2.17371,2.17371,8000000.0
2008-10-07 23:16:00,2.17365,2.17365,2.17337,2.17353,9000000.0
2008-10-07 23:17:00,2.17371,2.17399,2.17371,2.17399,11000000.0
2008-10-07 23:18:00,2.17419,2.17434,2.17407,2.17411,9000000.0
2008-10-07 23:19:00,2.17429,2.17451,2.17421,2.17436,11000000.0
2008-10-07 23:20:00,2.17435,2.17439,2.17427,2.1743,8000000.0
2008-10-07 23:21:00,2.17422,2.17432,2.17412,2.17415,10000000.0
2008-10-07 23:22:00,2.17405,2.17417,2.17388,2.17388,7000000.0
2008-10-07 23:23:00,2.17403,2.17426,2.17403,2.17421,7000000.0
2008-10-07 23:24:00,2.17422,2.17456,2.17422,2.17451,9000000.0
2008-10-07 23:25:00,2.17492,2.17492,2.17455,2.17455,10000000.0
2008-10-07 23:26:00,2.17442,2.17449,2.17439,2.17439,10000000.0
2008-10-07 23:27:00,2.17423,2.17466,2.17403,2.17466,8000000.0
2008-10-07 23:28:00,2.17488,2.17492,2.17424,2.17424,8000000.0
2008-10-07 23:29:00,2.17321,2.17321,2.17253,2.17272,25000000.0
2008-10-07 23:30:00,2.1726,2.1726,2.16939,2.16998,16000000.0
2008-10-07 23:31:00,2.17053,2.17053,2.17013,2.17028,14000000.0
2008-10-07 23:32:00,2.17028,2.17049,2.17028,2.17029,9000000.0
2008-10-07 23:33:00,2.17036,2.17044,2.17021,2.17021,8000000.0
2008-10-07 23:34:00,2.17023,2.17071,2.17023,2.17071,9000000.0
2008-10-07 23:35:00,2.17082,2.17082,2.17004,2.17004,12000000.0
2008-10-07 23:36:00,2.17,2.17054,2.17,2.17054,9000000.0
2008-10-07 23:37:00,2.17068,2.17118,2.17068,2.17118,8000000.0
2008-10-07 23:38:00,2.1702,2.1702,2.16964,2.16981,7000000.0
2008-10-07 23:39:00,2.16944,2.16944,2.16889,2.16889,11000000.0
2008-10-07 23:40:00,2.16763,2.16763,2.16668,2.16698,21000000.0
2008-10-07 23:41:00,2.16782,2.16782,2.16732,2.16732,8000000.0
2008-10-07 23:42:00,2.16712,2.16712,2.16393,2.1645,19000000.0
2008-10-07 23:43:00,2.16343,2.16364,2.16343,2.16359,8000000.0
2008-10-07 23:44:00,2.16357,2.16363,2.16289,2.16289,8000000.0
2008-10-07 23:45:00,2.16284,2.16361,2.16284,2.16361,7000000.0
2008-10-07 23:46:00,2.16362,2.16378,2.16362,2.16372,8000000.0
2008-10-07 23:47:00,2.16353,2.16353,2.16329,2.16336,11000000.0
2008-10-07 23:48:00,2.16301,2.16312,2.16289,2.16293,7000000.0
2008-10-07 23:49:00,2.16263,2.16264,2.16216,2.16223,9000000.0
2008-10-07 23:50:00,2.16233,2.16331,2.16233,2.16327,8000000.0
2008-10-07 23:51:00,2.16347,2.1642,2.16347,2.1642,10000000.0
2008-10-07 23:52:00,2.16459,2.16689,2.16459,2.16689,7000000.0
2008-10-07 23:53:00,2.16749,2.1687,2.16749,2.1687,11000000.0
2008-10-07 23:54:00,2.16891,2.1698,2.16891,2.16927,7000000.0
2008-10-07 23:55:00,2.17113,2.17198,2.17094,2.17198,9000000.0
2008-10-07 23:56:00,2.17242,2.17302,2.17242,2.17302,12000000.0
2008-10-07 23:57:00,2.17307,2.17307,2.17229,2.17229,25000000.0
2008-10-07 23:58:00,2.17299,2.17352,2.17282,2.17302,8000000.0
2008-10-07 23:59:00,2.17216,2.17216,2.17165,2.17196,18000000.0
2008-10-08 00:00:00,2.17383,2.17445,2.17383,2.17445,7000000.0
2008-10-08 00:01:00,2.17498,2.17559,2.17498,2.17542,8000000.0
2008-10-08 00:02:00,2.17541,2.17541,2.17503,2.17503,9000000.0
2008-10-08 00:03:00,2.17453,2.17483,2.17368,2.17368,12000000.0
2008-10-08 00:04:00,2.17341,2.17341,2.17289,2.17289,10000000.0
2008-10-08 00:05:00,2.17359,2.17431,2.17359,2.17431,9000000.0
2008-10-08 00:06:00,2.17363,2.17393,2.17351,2.17351,8000000.0
2008-10-08 00:07:00,2.17383,2.17448,2.17383,2.17448,9000000.0
2008-10-08 00:08:00,2.17485,2.17514,2.17485,2.17511,8000000.0
2008-10-08 00:09:00,2.17507,2.17534,2.17461,2.17461,7000000.0
2008-10-08 00:10:00,2.17393,2.1741,2.17383,2.17383,23000000.0
2008-10-08 00:11:00,2.17362,2.17362,2.17236,2.17239,10000000.0
2008-10-08 00:12:00,2.17236,2.17245,2.1722,2.17242,9000000.0
2008-10-08 00:13:00,2.17196,2.17196,2.16997,2.16997,8000000.0
2008-10-08 00:14:00,2.16968,2.17,2.16968,2.17,7000000.0
2008-10-08 00:15:00,2.16987,2.16992,2.16981,2.16991,9000000.0
2008-10-08 00:16:00,2.17067,2.17067,2.16821,2.16894,9000000.0
2008-10-08 00:17:00,2.17043,2.17048,2.16919,2.16919,7000000.0
2008-10-08 00:18:00,2.16866,2.16877,2.16826,2.16834,8000000.0
2008-10-08 00:19:00,2.16794,2.16794,2.16761,2.16772,10000000.0
2008-10-08 00:20:00,2.16846,2.16948,2.16846,2.16942,10000000.0
2008-10-08 00:21:00,2.16993,2.17122,2.16993,2.17122,8000000.0
2008-10-08 00:22:00,2.17199,2.17376,2.17199,2.17376,8000000.0
2008-10-08 00:23:00,2.17513,2.17513,2.17406,2.17425,8000000.0
2008-10-08 00:24:00,2.17395,2.17395,2.17352,2.17363,8000000.0
2008-10-08 00:25:00,2.17321,2.17321,2.17203,2.17203,11000000.0
2008-10-08 00:26:00,2.17211,2.17223,2.17201,2.17209,7000000.0
2008-10-08 00:27:00,2.17205,2.17256,2.17205,2.17256,10000000.0
2008-10-08 00:28:00,2.17325,2.17468,2.17325,2.17454,8000000.0
2008-10-08 00:29:00,2.17465,2.17516,2.17442,2.17442,10000000.0
2008-10-08 00:30:00,2.17363,2.17382,2.17308,2.17308,8000000.0
2008-10-08 00:31:00,2.17311,2.17311,2.17223,2.17241,7000000.0
2008-10-08 00:32:00,2.17237,2.17237,2.17198,2.17203,7000000.0
2008-10-08 00:33:00,2.17212,2.17276,2.17212,2.17276,9000000.0
2008-10-08 00:34:00,2.17301,2.17374,2.17301,2.17374,23000000.0
2008-10-08 00:35:00,2.17374,2.17378,2.17363,2.17363,7000000.0
2008-10-08 00:36:00,2.17392,2.17392,2.17374,2.17375,9000000.0
2008-10-08 00:37:00,2.17177,2.1744,2.17177,2.1744,8000000.0
2008-10-08 00:38:00,2.17427,2.17473,2.17425,2.17471,7000000.0
2008-10-08 00:39:00,2.17463,2.17463,2.17454,2.17454,7000000.0
2008-10-08 00:40:00,2.17428,2.17562,2.17428,2.17562,7000000.0
2008-10-08 00:41:00,2.17575,2.17612,2.17546,2.17546,10000000.0
2008-10-08 00:42:00,2.17527,2.17531,2.1751,2.17531,8000000.0
2008-10-08 00:43:00,2.17536,2.17537,2.17526,2.1753,5000000.0
2008-10-08 00:44:00,2.17491,2.17491,2.1742,2.17453,11000000.0
2008-10-08 00:45:00,2.17439,2.17484,2.1739,2.17481,16000000.0
2008-10-08 00:46:00,2.17491,2.17515,2.17491,2.17515,10000000.0
2008-10-08 00:47:00,2.17591,2.17591,2.17398,2.17398,7000000.0
2008-10-08 00:48:00,2.17433,2.17433,2.17402,2.17407,8000000.0
2008-10-08 00:49:00,2.17404,2.17506,2.17404,2.1747,10000000.0
2008-10-08 00:50:00,2.1745,2.17466,2.17448,2.17457,10000000.0
2008-10-08 00:51:00,2.1745,2.1745,2.1737,2.17423,8000000.0
2008-10-08 00:52:00,2.17524,2.17648,2.17524,2.17634,7000000.0
2008-10-08 00:53:00,2.17651,2.17653,2.17612,2.17612,11000000.0
2008-10-08 00:54:00,2.17623,2.17666,2.17623,2.17632,10000000.0
2008-10-08 00:55:00,2.17647,2.17685,2.17647,2.17684,7000000.0
2008-10-08 00:56:00,2.17777,2.17831,2.17777,2.17831,11000000.0
2008-10-08 00:57:00,2.17825,2.17825,2.17662,2.17662,7000000.0
2008-10-08 00:58:00,2.17534,2.17554,2.17518,2.17542,10000000.0
2008-10-08 00:59:00,2.17558,2.17718,2.17558,2.17718,7000000.0
2008-10-08 01:00:00,2.17769,2.17816,2.17769,2.17783,19000000.0
2008-10-08 01:01:00,2.17787,2.17801,2.17768,2.17792,12000000.0
2008-10-08 01:02:00,2.17798,2.17829,2.17756,2.17756,8000000.0
2008-10-08 01:03:00,2.17781,2.17792,2.17771,2.1778,7000000.0
2008-10-08 01:04:00,2.17784,2.17808,2.1778,2.17791,8000000.0
2008-10-08 01:05:00,2.17775,2.17775,2.17754,2.17759,7000000.0
2008-10-08 01:06:00,2.17768,2.17785,2.17768,2.1778,8000000.0
2008-10-08 01:07:00,2.17787,2.17838,2.1778,2.17838,10000000.0
2008-10-08 01:08:00,2.17853,2.1806,2.17853,2.1806,10000000.0
2008-10-08 01:09:00,2.18077,2.18088,2.18057,2.18057,5000000.0
2008-10-08 01:10:00,2.18035,2.18084,2.18026,2.18084,10000000.0
2008-10-08 01:11:00,2.18067,2.18067,2.17948,2.17948,11000000.0
2008-10-08 01:12:00,2.17948,2.18082,2.17948,2.18082,8000000.0
2008-10-08 01:13:00,2.18076,2.18095,2.18071,2.18071,10000000.0
2008-10-08 01:14:00,2.1806,2.18099,2.18047,2.18099,10000000.0
2008-10-08 01:15:00,2.18106,2.18108,2.1809,2.18095,10000000.0
2008-10-08 01:16:00,2.17977,2.17977,2.179,2.179,8000000.0
2008-10-08 01:17:00,2.17725,2.17725,2.17563,2.17563,10000000.0
2008-10-08 01:18:00,2.1748,2.17577,2.1748,2.17577,8000000.0
2008-10-08 01:19:00,2.17573,2.17573,2.17539,2.1756,11000000.0
2008-10-08 01:20:00,2.17574,2.17706,2.17574,2.17706,13000000.0
2008-10-08 01:21:00,2.17814,2.17849,2.17534,2.17534,7000000.0
2008-10-08 01:22:00,2.17429,2.17492,2.17429,2.17492,7000000.0
2008-10-08 01:23:00,2.17537,2.17584,2.17537,2.17554,11000000.0
2008-10-08 01:24:00,2.17549,2.17593,2.17549,2.17593,7000000.0
2008-10-08 01:25:00,2.17529,2.17537,2.17519,2.17519,9000000.0
2008-10-08 01:26:00,2.17508,2.17508,2.17471,2.17471,14000000.0
2008-10-08 01:27:00,2.17468,2.17492,2.17468,2.17489,15000000.0
2008-10-08 01:28:00,2.17397,2.17397,2.17243,2.17364,9000000.0
2008-10-08 01:29:00,2.17427,2.17493,2.17427,2.17493,10000000.0
2008-10-08 01:30:00,2.17508,2.17542,2.17497,2.17538,10000000.0
2008-10-08 01:31:00,2.17566,2.17577,2.17558,2.17577,10000000.0
2008-10-08 01:32:00,2.17591,2.17591,2.17545,2.17548,18000000.0
2008-10-08 01:33:00,2.17571,2.17632,2.17571,2.17617,20000000.0
2008-10-08 01:34:00,2.1759,2.1759,2.17536,2.17573,16000000.0
2008-10-08 01:35:00,2.17556,2.17585,2.17535,2.17585,8000000.0
2008-10-08 01:36:00,2.17579,2.17579,2.1749,2.1749,9000000.0
2008-10-08 01:37:00,2.17501,2.17613,2.17501,2.17613,7000000.0
2008-10-08 01:38:00,2.17611,2.17629,2.17602,2.17602,12000000.0
2008-10-08 01:39:00,2.17622,2.17643,2.17605,2.17605,12000000.0
2008-10-08 01:40:00,2.17596,2.1761,2.17592,2.17602,7000000.0
2008-10-08 01:41:00,2.17602,2.17638,2.17577,2.17577,11000000.0
2008-10-08 01:42:00,2.17535,2.17552,2.17522,2.17552,7000000.0
2008-10-08 01:43:00,2.17509,2.17509,2.17412,2.17424,8000000.0
2008-10-08 01:44:00,2.17442,2.17488,2.17442,2.17488,7000000.0
2008-10-08 01:45:00,2.17577,2.17599,2.1757,2.1757,7000000.0
2008-10-08 01:46:00,2.17547,2.17586,2.17537,2.17582,7000000.0
2008-10-08 01:47:00,2.17609,2.17609,2.17577,2.17596,14000000.0
2008-10-08 01:48:00,2.17585,2.17585,2.1756,2.17563,7000000.0
2008-10-08 01:49:00,2.17572,2.17655,2.17572,2.17655,8000000.0
2008-10-08 01:50:00,2.17644,2.17673,2.17644,2.17673,10000000.0
2008-10-08 01:51:00,2.17687,2.17793,2.17687,2.17793,16000000.0
2008-10-08 01:52:00,2.17804,2.1783,2.17784,2.1783,13000000.0
2008-10-08 01:53:00,2.17857,2.17863,2.1783,2.1783,7000000.0
2008-10-08 01:54:00,2.17816,2.17816,2.17807,2.17815,9000000.0
2008-10-08 01:55:00,2.17794,2.17833,2.17794,2.17814,12000000.0
2008-10-08 01:56:00,2.17832,2.17863,2.17832,2.17846,17000000.0
2008-10-08 01:57:00,2.17826,2.17826,2.17717,2.17717,13000000.0
2008-10-08 01:58:00,2.17722,2.17741,2.17722,2.17741,10000000.0
2008-10-08 01:59:00,2.17755,2.17755,2.17645,2.17649,8000000.0
2008-10-08 02:00:00,2.17704,2.17731,2.17692,2.17703,11000000.0
2008-10-08 02:01:00,2.17724,2.17766,2.17665,2.17665,8000000.0
2008-10-08 02:02:00,2.17655,2.1767,2.17617,2.17617,9000000.0
2008-10-08 02:03:00,2.17572,2.17591,2.17377,2.17591,10000000.0
2008-10-08 02:04:00,2.17616,2.17667,2.17616,2.17638,9000000.0
2008-10-08 02:05:00,2.17651,2.17707,2.17651,2.17707,10000000.0
2008-10-08 02:06:00,2.17698,2.17698,2.17497,2.17497,8000000.0
2008-10-08 02:07:00,2.1729,2.17338,2.1729,2.17336,8000000.0
2008-10-08 02:08:00,2.17395,2.17419,2.17395,2.17408,10000000.0
2008-10-08 02:09:00,2.17351,2.17379,2.17308,2.17308,7000000.0
2008-10-08 02:10:00,2.17255,2.17255,2.17192,2.17192,8000000.0
2008-10-08 02:11:00,2.17197,2.17275,2.17197,2.17275,8000000.0
2008-10-08 02:12:00,2.17282,2.17282,2.17275,2.17277,7000000.0
2008-10-08 02:13:00,2.17301,2.17301,2.17273,2.17273,7000000.0
2008-10-08 02:14:00,2.17271,2.17376,2.17271,2.17376,7000000.0
2008-10-08 02:15:00,2.1749,2.17556,2.1749,2.17556,8000000.0
2008-10-08 02:16:00,2.17563,2.17575,2.17556,2.17575,9000000.0
2008-10-08 02:17:00,2.17585,2.17602,2.17571,2.17602,9000000.0
2008-10-08 02:18:00,2.17484,2.17571,2.17484,2.17555,5000000.0
2008-10-08 02:19:00,2.17583,2.17583,2.17549,2.1758,11000000.0
2008-10-08 02:20:00,2.17562,2.17562,2.17528,2.17541,9000000.0
2008-10-08 02:21:00,2.17567,2.17585,2.17567,2.17585,7000000.0
2008-10-08 02:22:00,2.17576,2.17576,2.17553,2.17571,8000000.0
2008-10-08 02:23:00,2.1758,2.17589,2.17564,2.17589,10000000.0
2008-10-08 02:24:00,2.17593,2.17617,2.17584,2.17617,8000000.0
2008-10-08 02:25:00,2.17616,2.17678,2.17468,2.17468,11000000.0
2008-10-08 02:26:00,2.17494,2.17497,2.1749,2.17491,7000000.0
2008-10-08 02:27:00,2.1749,2.17506,2.17479,2.175,9000000.0
2008-10-08 02:28:00,2.17423,2.17423,2.17309,2.17346,7000000.0
2008-10-08 02:29:00,2.17378,2.17452,2.17378,2.17452,7000000.0
2008-10-08 02:30:00,2.17471,2.17504,2.17471,2.17497,10000000.0
2008-10-08 02:31:00,2.17518,2.17518,2.1744,2.17443,8000000.0
2008-10-08 02:32:00,2.17482,2.17493,2.17482,2.17493,7000000.0
2008-10-08 02:33:00,2.17468,2.17468,2.17446,2.17467,8000000.0
2008-10-08 02:34:00,2.17502,2.17514,2.17354,2.17425,7000000.0
2008-10-08 02:35:00,2.17473,2.1752,2.17473,2.1752,11000000.0
2008-10-08 02:36:00,2.17517,2.17522,2.17499,2.17507,7000000.0
2008-10-08 02:37:00,2.17476,2.17527,2.17471,2.17527,7000000.0
2008-10-08 02:38:00,2.17577,2.17583,2.17492,2.17492,7000000.0
2008-10-08 02:39:00,2.17509,2.17528,2.175,2.17528,8000000.0
2008-10-08 02:40:00,2.17539,2.17551,2.17536,2.17551,7000000.0
2008-10-08 02:41:00,2.17565,2.17585,2.17565,2.17578,8000000.0
2008-10-08 02:42:00,2.17573,2.17585,2.17542,2.17575,8000000.0
2008-10-08 02:43:00,2.17606,2.17612,2.17593,2.17612,9000000.0
2008-10-08 02:44:00,2.17479,2.17479,2.17277,2.17352,7000000.0
2008-10-08 02:45:00,2.1742,2.17571,2.1742,2.17571,8000000.0
2008-10-08 02:46:00,2.17539,2.17577,2.17539,2.17577,7000000.0
2008-10-08 02:47:00,2.17574,2.17574,2.17535,2.17536,11000000.0
2008-10-08 02:48:00,2.17605,2.17638,2.17598,2.17638,11000000.0
2008-10-08 02:49:00,2.17653,2.17678,2.17643,2.17649,11000000.0
2008-10-08 02:50:00,2.17658,2.17738,2.17658,2.17738,7000000.0
2008-10-08 02:51:00,2.1782,2.17834,2.17812,2.17825,8000000.0
2008-10-08 02:52:00,2.17781,2.178,2.17756,2.1776,7000000.0
2008-10-08 02:53:00,2.17686,2.17686,2.17549,2.17618,8000000.0
2008-10-08 02:54:00,2.17601,2.17641,2.17524,2.17549,7000000.0
2008-10-08 02:55:00,2.1769,2.17702,2.17679,2.17702,8000000.0
2008-10-08 02:56:00,2.17753,2.17765,2.17749,2.17758,10000000.0
2008-10-08 02:57:00,2.17767,2.1784,2.17758,2.1784,8000000.0
2008-10-08 02:58:00,2.17855,2.1788,2.17855,2.1788,7000000.0
2008-10-08 02:59:00,2.17876,2.17938,2.17876,2.17938,9000000.0
2008-10-08 03:00:00,2.17955,2.17996,2.17955,2.17971,7000000.0
2008-10-08 03:01:00,2.17965,2.17965,2.17923,2.17925,8000000.0
2008-10-08 03:02:00,2.17888,2.17935,2.17875,2.17926,8000000.0
2008-10-08 03:03:00,2.17888,2.17888,2.1785,2.17875,7000000.0
2008-10-08 03:04:00,2.1786,2.1786,2.17852,2.17855,7000000.0
2008-10-08 03:05:00,2.17827,2.17827,2.17786,2.17786,8000000.0
2008-10-08 03:06:00,2.17814,2.17886,2.17814,2.17886,10000000.0
2008-10-08 03:07:00,2.17912,2.1793,2.17907,2.1793,8000000.0
2008-10-08 03:08:00,2.17925,2.17949,2.17925,2.17935,7000000.0
2008-10-08 03:09:00,2.17932,2.17932,2.17886,2.17895,8000000.0
2008-10-08 03:10:00,2.17884,2.17935,2.17884,2.17893,10000000.0
2008-10-08 03:11:00,2.17993,2.18214,2.17993,2.18214,10000000.0
2008-10-08 03:12:00,2.18253,2.18271,2.18234,2.18271,7000000.0
2008-10-08 03:13:00,2.1826,2.18282,2.1826,2.18272,11000000.0
2008-10-08 03:14:00,2.1829,2.18334,2.1829,2.18334,8000000.0
2008-10-08 03:15:00,2.18367,2.18406,2.18367,2.18389,7000000.0
2008-10-08 03:16:00,2.18376,2.18432,2.18342,2.18342,8000000.0
2008-10-08 03:17:00,2.18241,2.18263,2.18149,2.18189,11000000.0
2008-10-08 03:18:00,2.18132,2.18134,2.18117,2.18129,10000000.0
2008-10-08 03:19:00,2.18128,2.18149,2.18128,2.18139,7000000.0
2008-10-08 03:20:00,2.18148,2.18192,2.18148,2.18179,10000000.0
2008-10-08 03:21:00,2.18199,2.18232,2.18177,2.18232,7000000.0
2008-10-08 03:22:00,2.18242,2.18242,2.18153,2.18153,8000000.0
2008-10-08 03:23:00,2.18145,2.18145,2.18109,2.18109,7000000.0
2008-10-08 03:24:00,2.18024,2.18024,2.18005,2.18016,10000000.0
2008-10-08 03:25:00,2.18072,2.18075,2.18012,2.18075,8000000.0
2008-10-08 03:26:00,2.18153,2.18165,2.18112,2.18112,7000000.0
2008-10-08 03:27:00,2.18127,2.18222,2.18127,2.18222,8000000.0
2008-10-08 03:28:00,2.18187,2.18208,2.18169,2.18192,8000000.0
2008-10-08 03:29:00,2.18159,2.18159,2.18115,2.18115,11000000.0
2008-10-08 03:30:00,2.18108,2.18116,2.18065,2.18065,8000000.0
2008-10-08 03:31:00,2.18036,2.18061,2.18023,2.18061,9000000.0
2008-10-08 03:32:00,2.18162,2.18162,2.18094,2.18134,9000000.0
2008-10-08 03:33:00,2.18093,2.18093,2.18033,2.18042,7000000.0
2008-10-08 03:34:00,2.18066,2.18102,2.18052,2.18052,9000000.0
2008-10-08 03:35:00,2.18038,2.18038,2.17995,2.1801,10000000.0
2008-10-08 03:36:00,2.17978,2.17978,2.17952,2.17965,8000000.0
2008-10-08 03:37:00,2.17979,2.18039,2.17961,2.17961,9000000.0
2008-10-08 03:38:00,2.17902,2.17927,2.17902,2.17905,7000000.0
2008-10-08 03:39:00,2.17914,2.17938,2.17904,2.17904,8000000.0
2008-10-08 03:40:00,2.17898,2.17955,2.17898,2.17951,11000000.0
2008-10-08 03:41:00,2.17965,2.18008,2.17965,2.18008,10000000.0
2008-10-08 03:42:00,2.18005,2.18073,2.18005,2.18033,9000000.0
2008-10-08 03:43:00,2.18112,2.18181,2.18112,2.18181,7000000.0
2008-10-08 03:44:00,2.18155,2.18215,2.18155,2.18215,8000000.0
2008-10-08 03:45:00,2.18245,2.18245,2.18225,2.18229,8000000.0
2008-10-08 03:46:00,2.18204,2.18204,2.18152,2.18155,8000000.0
2008-10-08 03:47:00,2.18222,2.18244,2.18208,2.18208,7000000.0
2008-10-08 03:48:00,2.18162,2.18169,2.18139,2.18139,11000000.0
2008-10-08 03:49:00,2.18109,2.18167,2.18109,2.18167,8000000.0
2008-10-08 03:50:00,2.18192,2.18252,2.18192,2.18252,7000000.0
2008-10-08 03:51:00,2.18268,2.18268,2.18244,2.18244,9000000.0
2008-10-08 03:52:00,2.18223,2.1824,2.18221,2.1824,8000000.0
2008-10-08 03:53:00,2.18242,2.18278,2.18242,2.18278,10000000.0
2008-10-08 03:54:00,2.18284,2.18297,2.18283,2.1829,11000000.0
2008-10-08 03:55:00,2.18308,2.18344,2.18306,2.18344,7000000.0
2008-10-08 03:56:00,2.18347,2.18388,2.18347,2.18388,10000000.0
2008-10-08 03:57:00,2.18392,2.18412,2.18392,2.18404,8000000.0
2008-10-08 03:58:00,2.184,2.18416,2.18386,2.18386,8000000.0
2008-10-08 03:59:00,2.18382,2.18409,2.18382,2.184,7000000.0
2008-10-08 04:00:00,2.18321,2.18321,2.18254,2.18317,9000000.0
2008-10-08 04:01:00,2.18315,2.18327,2.18312,2.18327,7000000.0
2008-10-08 04:02:00,2.18326,2.18326,2.183,2.18309,8000000.0
2008-10-08 04:03:00,2.18287,2.18293,2.18268,2.18281,8000000.0
2008-10-08 04:04:00,2.18275,2.18291,2.18275,2.18286,10000000.0
2008-10-08 04:05:00,2.18249,2.18249,2.18056,2.18056,9000000.0
2008-10-08 04:06:00,2.18247,2.18247,2.18187,2.18187,8000000.0
2008-10-08 04:07:00,2.18185,2.18199,2.1815,2.18154,11000000.0
2008-10-08 04:08:00,2.18147,2.1815,2.18123,2.18123,7000000.0
2008-10-08 04:09:00,2.18131,2.18154,2.18131,2.18154,8000000.0
2008-10-08 04:10:00,2.1815,2.1815,2.18121,2.18136,10000000.0
2008-10-08 04:11:00,2.18135,2.18152,2.1812,2.18122,7000000.0
2008-10-08 04:12:00,2.18122,2.18158,2.18094,2.18158,8000000.0
2008-10-08 04:13:00,2.18163,2.18181,2.18091,2.18091,8000000.0
2008-10-08 04:14:00,2.18064,2.18092,2.18012,2.18021,7000000.0
2008-10-08 04:15:00,2.17988,2.18013,2.17985,2.18009,7000000.0
2008-10-08 04:16:00,2.18026,2.18033,2.18015,2.18027,7000000.0
2008-10-08 04:17:00,2.18004,2.18015,2.17989,2.17999,8000000.0
2008-10-08 04:18:00,2.17983,2.18008,2.17979,2.17979,11000000.0
2008-10-08 04:19:00,2.17974,2.18044,2.17965,2.18044,7000000.0
2008-10-08 04:20:00,2.18079,2.18087,2.18059,2.18065,10000000.0
2008-10-08 04:21:00,2.18084,2.18084,2.18046,2.18046,8000000.0
2008-10-08 04:22:00,2.18055,2.18055,2.18021,2.18021,9000000.0
2008-10-08 04:23:00,2.18032,2.18036,2.17905,2.17905,7000000.0
2008-10-08 04:24:00,2.18003,2.18003,2.17894,2.17941,9000000.0
2008-10-08 04:25:00,2.17943,2.17943,2.1778,2.17805,11000000.0
2008-10-08 04:26:00,2.17833,2.1785,2.17814,2.17814,7000000.0
2008-10-08 04:27:00,2.17831,2.17831,2.17662,2.17662,8000000.0
2008-10-08 04:28:00,2.17666,2.17676,2.1763,2.17653,7000000.0
2008-10-08 04:29:00,2.17666,2.17666,2.17597,2.17602,8000000.0
2008-10-08 04:30:00,2.17652,2.17734,2.17652,2.17734,9000000.0
2008-10-08 04:31:00,2.17723,2.1773,2.17705,2.17705,10000000.0
2008-10-08 04:32:00,2.17707,2.17763,2.17707,2.17763,8000000.0
2008-10-08 04:33:00,2.17766,2.17766,2.1766,2.1766,8000000.0
2008-10-08 04:34:00,2.17713,2.17766,2.17702,2.17766,7000000.0
2008-10-08 04:35:00,2.17891,2.17947,2.17855,2.17855,7000000.0
2008-10-08 04:36:00,2.17902,2.17995,2.17902,2.17995,8000000.0
2008-10-08 04:37:00,2.17984,2.17984,2.17969,2.17969,5000000.0
2008-10-08 04:38:00,2.17999,2.18036,2.17999,2.18019,9000000.0
2008-10-08 04:39:00,2.17968,2.17968,2.17865,2.17873,9000000.0
2008-10-08 04:40:00,2.17901,2.17923,2.17883,2.17883,7000000.0
2008-10-08 04:41:00,2.1791,2.1791,2.17867,2.17896,8000000.0
2008-10-08 04:42:00,2.17897,2.17914,2.17887,2.17887,7000000.0
2008-10-08 04:43:00,2.17914,2.17914,2.1786,2.17905,11000000.0
2008-10-08 04:44:00,2.17894,2.17894,2.17819,2.17819,9000000.0
2008-10-08 04:45:00,2.17815,2.17815,2.17794,2.17812,11000000.0
2008-10-08 04:46:00,2.17815,2.17895,2.17815,2.17895,7000000.0
2008-10-08 04:47:00,2.17918,2.17918,2.17881,2.17881,7000000.0
2008-10-08 04:48:00,2.17891,2.17894,2.17831,2.17831,7000000.0
2008-10-08 04:49:00,2.17845,2.17859,2.17829,2.17859,11000000.0
2008-10-08 04:50:00,2.17854,2.17865,2.17849,2.17856,9000000.0
2008-10-08 04:51:00,2.17827,2.17838,2.17814,2.17827,7000000.0
2008-10-08 04:52:00,2.17839,2.17843,2.17824,2.17829,10000000.0
2008-10-08 04:53:00,2.17809,2.17868,2.17809,2.1784,9000000.0
2008-10-08 04:54:00,2.179,2.17956,2.17887,2.1789,8000000.0
2008-10-08 04:55:00,2.17902,2.17908,2.17891,2.17904,8000000.0
2008-10-08 04:56:00,2.17912,2.17945,2.17912,2.17945,7000000.0
2008-10-08 04:57:00,2.17913,2.17923,2.17892,2.17892,8000000.0
2008-10-08 04:58:00,2.17889,2.17942,2.17889,2.17942,8000000.0
2008-10-08 04:59:00,2.17924,2.17924,2.17867,2.17867,8000000.0
2008-10-08 05:00:00,2.17832,2.17847,2.17816,2.17833,7000000.0
2008-10-08 05:01:00,2.17832,2.17834,2.17804,2.17831,9000000.0
2008-10-08 05:02:00,2.17828,2.17842,2.1781,2.17842,7000000.0
2008-10-08 05:03:00,2.17846,2.17871,2.17846,2.17871,7000000.0
2008-10-08 05:04:00,2.17815,2.17845,2.17815,2.17845,7000000.0
2008-10-08 05:05:00,2.1783,2.17849,2.1783,2.17844,8000000.0
2008-10-08 05:06:00,2.17841,2.17899,2.17841,2.17899,7000000.0
2008-10-08 05:07:00,2.17905,2.17905,2.17845,2.17884,8000000.0
2008-10-08 05:08:00,2.17892,2.17892,2.17844,2.17844,10000000.0
2008-10-08 05:09:00,2.17863,2.17863,2.17819,2.17819,7000000.0
2008-10-08 05:10:00,2.17817,2.17836,2.17808,2.17808,7000000.0
2008-10-08 05:11:00,2.17821,2.17832,2.17803,2.17828,8000000.0
2008-10-08 05:12:00,2.17834,2.17846,2.17834,2.17839,11000000.0
2008-10-08 05:13:00,2.17813,2.17813,2.17677,2.17677,8000000.0
2008-10-08 05:14:00,2.17727,2.17749,2.17703,2.17703,7000000.0
2008-10-08 05:15:00,2.1774,2.1774,2.17717,2.17724,7000000.0
2008-10-08 05:16:00,2.17747,2.17754,2.17743,2.17748,7000000.0
2008-10-08 05:17:00,2.17759,2.17778,2.17752,2.17778,7000000.0
2008-10-08 05:18:00,2.1777,2.1779,2.17704,2.17704,8000000.0
2008-10-08 05:19:00,2.17714,2.17714,2.17471,2.17471,7000000.0
2008-10-08 05:20:00,2.17393,2.17397,2.17166,2.17166,9000000.0
2008-10-08 05:21:00,2.17068,2.17299,2.17056,2.17299,8000000.0
2008-10-08 05:22:00,2.17263,2.17276,2.17214,2.17214,7000000.0
2008-10-08 05:23:00,2.17207,2.1728,2.17207,2.1728,10000000.0
2008-10-08 05:24:00,2.17351,2.17438,2.17351,2.17437,8000000.0
2008-10-08 05:25:00,2.17436,2.17467,2.17436,2.17467,7000000.0
2008-10-08 05:26:00,2.17453,2.17453,2.17412,2.17422,7000000.0
2008-10-08 05:27:00,2.17475,2.17516,2.17475,2.17509,8000000.0
2008-10-08 05:28:00,2.17618,2.17663,2.17618,2.17649,9000000.0
2008-10-08 05:29:00,2.1763,2.17687,2.1763,2.17687,7000000.0
2008-10-08 05:30:00,2.17695,2.17698,2.17607,2.17607,10000000.0
2008-10-08 05:31:00,2.17654,2.17734,2.17654,2.17734,8000000.0
2008-10-08 05:32:00,2.17727,2.17727,2.17688,2.17703,8000000.0
2008-10-08 05:33:00,2.17674,2.17674,2.17654,2.17656,9000000.0
2008-10-08 05:34:00,2.17677,2.17708,2.17656,2.17708,8000000.0
2008-10-08 05:35:00,2.17724,2.17731,2.17696,2.17696,7000000.0
2008-10-08 05:36:00,2.17748,2.1775,2.17729,2.17729,9000000.0
2008-10-08 05:37:00,2.17718,2.17721,2.17708,2.17721,7000000.0
2008-10-08 05:38:00,2.17749,2.17771,2.17688,2.17688,9000000.0
2008-10-08 05:39:00,2.17735,2.17746,2.17733,2.17743,7000000.0
2008-10-08 05:40:00,2.17753,2.17775,2.17747,2.17775,7000000.0
2008-10-08 05:41:00,2.17761,2.17761,2.17724,2.17732,8000000.0
2008-10-08 05:42:00,2.177,2.177,2.17641,2.17695,7000000.0
2008-10-08 05:43:00,2.17555,2.1766,2.17531,2.1766,9000000.0
2008-10-08 05:44:00,2.17709,2.1778,2.17579,2.1778,8000000.0
2008-10-08 05:45:00,2.17808,2.17932,2.17808,2.17932,11000000.0
2008-10-08 05:46:00,2.17919,2.17919,2.17782,2.17782,7000000.0
2008-10-08 05:47:00,2.17709,2.17836,2.17709,2.17834,8000000.0
2008-10-08 05:48:00,2.17846,2.17885,2.17846,2.17876,9000000.0
2008-10-08 05:49:00,2.17883,2.17942,2.17883,2.17926,8000000.0
2008-10-08 05:50:00,2.17928,2.17934,2.17918,2.17925,9000000.0
2008-10-08 05:51:00,2.1788,2.1788,2.17833,2.17833,8000000.0
2008-10-08 05:52:00,2.17839,2.17859,2.17834,2.17853,8000000.0
2008-10-08 05:53:00,2.17863,2.17872,2.17862,2.17872,7000000.0
2008-10-08 05:54:00,2.17818,2.1788,2.17818,2.17867,10000000.0
2008-10-08 05:55:00,2.17747,2.17845,2.17681,2.17845,11000000.0
2008-10-08 05:56:00,2.17869,2.17905,2.17869,2.17873,11000000.0
2008-10-08 05:57:00,2.17874,2.17874,2.17654,2.17654,8000000.0
2008-10-08 05:58:00,2.1768,2.1771,2.17653,2.17696,9000000.0
2008-10-08 05:59:00,2.17741,2.17741,2.17549,2.17549,10000000.0
2008-10-08 06:00:00,2.17539,2.17587,2.17539,2.17587,8000000.0
2008-10-08 06:01:00,2.17589,2.17699,2.17589,2.17699,7000000.0
2008-10-08 06:02:00,2.17736,2.17815,2.17736,2.17815,7000000.0
2008-10-08 06:03:00,2.17854,2.17871,2.17724,2.17724,8000000.0
2008-10-08 06:04:00,2.17675,2.17724,2.17662,2.17724,7000000.0
2008-10-08 06:05:00,2.17712,2.17739,2.17646,2.17739,7000000.0
2008-10-08 06:06:00,2.17771,2.17781,2.17767,2.17778,7000000.0
2008-10-08 06:07:00,2.17792,2.17793,2.17739,2.17747,7000000.0
2008-10-08 06:08:00,2.17812,2.17852,2.17758,2.17758,7000000.0
2008-10-08 06:09:00,2.17609,2.17609,2.17506,2.17544,8000000.0
2008-10-08 06:10:00,2.17708,2.17884,2.17705,2.17882,8000000.0
2008-10-08 06:11:00,2.1786,2.1786,2.17844,2.17857,8000000.0
2008-10-08 06:12:00,2.17858,2.17859,2.17828,2.17828,8000000.0
2008-10-08 06:13:00,2.1786,2.17932,2.1786,2.17932,8000000.0
2008-10-08 06:14:00,2.17901,2.17923,2.17847,2.17847,10000000.0
2008-10-08 06:15:00,2.17759,2.17759,2.17631,2.1767,8000000.0
2008-10-08 06:16:00,2.17651,2.17651,2.17494,2.17494,11000000.0
2008-10-08 06:17:00,2.17524,2.17533,2.17506,2.17506,7000000.0
2008-10-08 06:18:00,2.17495,2.17523,2.17495,2.17518,9000000.0
2008-10-08 06:19:00,2.17536,2.17825,2.17536,2.17825,7000000.0
2008-10-08 06:20:00,2.17877,2.17921,2.17861,2.17882,9000000.0
2008-10-08 06:21:00,2.17888,2.18001,2.17888,2.17989,8000000.0
2008-10-08 06:22:00,2.17964,2.17964,2.1791,2.17919,8000000.0
2008-10-08 06:23:00,2.17938,2.17966,2.17915,2.17915,8000000.0
2008-10-08 06:24:00,2.17934,2.18053,2.17934,2.18031,11000000.0
2008-10-08 06:25:00,2.18038,2.18124,2.18038,2.18124,11000000.0
2008-10-08 06:26:00,2.18178,2.18186,2.18159,2.18169,11000000.0
2008-10-08 06:27:00,2.18226,2.1826,2.18204,2.18204,7000000.0
2008-10-08 06:28:00,2.18189,2.18189,2.18102,2.18102,8000000.0
2008-10-08 06:29:00,2.18143,2.18143,2.18132,2.18137,8000000.0
2008-10-08 06:30:00,2.18163,2.18219,2.18163,2.18179,8000000.0
2008-10-08 06:31:00,2.18128,2.18242,2.18128,2.18242,7000000.0
2008-10-08 06:32:00,2.18249,2.18249,2.18211,2.18211,7000000.0
2008-10-08 06:33:00,2.18207,2.1821,2.18089,2.18089,7000000.0
2008-10-08 06:34:00,2.18009,2.18365,2.18009,2.18365,7000000.0
2008-10-08 06:35:00,2.18374,2.18442,2.18374,2.18382,11000000.0
2008-10-08 06:36:00,2.18374,2.18374,2.182,2.182,7000000.0
2008-10-08 06:37:00,2.18215,2.18215,2.18184,2.18192,10000000.0
2008-10-08 06:38:00,2.18188,2.18219,2.18188,2.18219,10000000.0
2008-10-08 06:39:00,2.18103,2.18128,2.18088,2.18128,11000000.0
2008-10-08 06:40:00,2.18182,2.18327,2.18182,2.18323,9000000.0
2008-10-08 06:41:00,2.18382,2.18524,2.18382,2.18524,7000000.0
2008-10-08 06:42:00,2.18607,2.18607,2.1845,2.1845,8000000.0
2008-10-08 06:43:00,2.18553,2.18633,2.18553,2.18633,7000000.0
2008-10-08 06:44:00,2.18639,2.18693,2.18639,2.1868,8000000.0
2008-10-08 06:45:00,2.18723,2.18723,2.18632,2.18632,8000000.0
2008-10-08 06:46:00,2.18743,2.18935,2.18743,2.18935,10000000.0
2008-10-08 06:47:00,2.19036,2.19099,2.19028,2.19035,8000000.0
2008-10-08 06:48:00,2.19064,2.19064,2.18895,2.18895,7000000.0
2008-10-08 06:49:00,2.18918,2.19169,2.18918,2.19169,8000000.0
2008-10-08 06:50:00,2.19155,2.19168,2.19155,2.19158,10000000.0
2008-10-08 06:51:00,2.19121,2.19128,2.19066,2.19066,10000000.0
2008-10-08 06:52:00,2.19037,2.19059,2.18975,2.19026,8000000.0
2008-10-08 06:53:00,2.19058,2.19064,2.18914,2.18914,8000000.0
2008-10-08 06:54:00,2.18891,2.19072,2.18891,2.19072,8000000.0
2008-10-08 06:55:00,2.19153,2.19196,2.19135,2.19196,7000000.0
2008-10-08 06:56:00,2.19198,2.19198,2.19072,2.19111,8000000.0
2008-10-08 06:57:00,2.19073,2.19073,2.18999,2.19021,7000000.0
2008-10-08 06:58:00,2.18954,2.18954,2.18719,2.18719,7000000.0
2008-10-08 06:59:00,2.18752,2.18752,2.18731,2.1874,7000000.0
2008-10-08 07:00:00,2.18722,2.18785,2.18669,2.18785,7000000.0
2008-10-08 07:01:00,2.18712,2.18712,2.18677,2.1869,7000000.0
2008-10-08 07:02:00,2.18777,2.18848,2.18777,2.18848,9000000.0
2008-10-08 07:03:00,2.18905,2.18936,2.18881,2.18936,7000000.0
2008-10-08 07:04:00,2.18978,2.18984,2.18947,2.18974,8000000.0
2008-10-08 07:05:00,2.18959,2.18959,2.18866,2.18957,11000000.0
2008-10-08 07:06:00,2.19014,2.1918,2.19014,2.1918,11000000.0
2008-10-08 07:07:00,2.19204,2.19343,2.19148,2.19343,11000000.0
2008-10-08 07:08:00,2.20085,2.20732,2.20085,2.20575,9000000.0
2008-10-08 07:09:00,2.20555,2.20805,2.2037,2.2037,8000000.0
2008-10-08 07:10:00,2.20017,2.2024,2.19825,2.2024,7000000.0
2008-10-08 07:11:00,2.20496,2.20496,2.20173,2.20173,10000000.0
2008-10-08 07:12:00,2.20366,2.20386,2.19752,2.19752,7000000.0
2008-10-08 07:13:00,2.19418,2.19443,2.19049,2.19081,8000000.0
2008-10-08 07:14:00,2.19251,2.19502,2.19251,2.19502,7000000.0
2008-10-08 07:15:00,2.19719,2.19752,2.19526,2.19526,10000000.0
2008-10-08 07:16:00,2.19393,2.1988,2.19374,2.1988,8000000.0
2008-10-08 07:17:00,2.19984,2.19984,2.19784,2.19784,11000000.0
2008-10-08 07:18:00,2.19527,2.19527,2.19351,2.19409,8000000.0
2008-10-08 07:19:00,2.19498,2.19741,2.19498,2.19729,8000000.0
2008-10-08 07:20:00,2.19663,2.19922,2.19663,2.19922,9000000.0
2008-10-08 07:21:00,2.1983,2.19856,2.19786,2.19786,10000000.0
2008-10-08 07:22:00,2.19884,2.19952,2.19866,2.19952,11000000.0
2008-10-08 07:23:00,2.20047,2.20229,2.20047,2.20212,7000000.0
2008-10-08 07:24:00,2.20578,2.21504,2.20578,2.21391,9000000.0
2008-10-08 07:25:00,2.21286,2.213,2.21123,2.21123,8000000.0
2008-10-08 07:26:00,2.20992,2.20992,2.20466,2.20479,7000000.0
2008-10-08 07:27:00,2.20527,2.20977,2.20511,2.20977,7000000.0
2008-10-08 07:28:00,2.20997,2.21052,2.20975,2.21039,7000000.0
2008-10-08 07:29:00,2.21105,2.21213,2.21105,2.21211,8000000.0
2008-10-08 07:30:00,2.21216,2.21351,2.21216,2.21351,8000000.0
2008-10-08 07:31:00,2.21212,2.21212,2.20732,2.20732,7000000.0
2008-10-08 07:32:00,2.20596,2.20596,2.20391,2.20448,9000000.0
2008-10-08 07:33:00,2.20586,2.20812,2.20586,2.20811,8000000.0
2008-10-08 07:34:00,2.20888,2.21242,2.20888,2.21242,11000000.0
2008-10-08 07:35:00,2.2137,2.2137,2.20974,2.20974,8000000.0
2008-10-08 07:36:00,2.20963,2.21002,2.20963,2.20975,7000000.0
2008-10-08 07:37:00,2.21165,2.21547,2.21165,2.21547,7000000.0
2008-10-08 07:38:00,2.21665,2.21759,2.21635,2.21759,11000000.0
2008-10-08 07:39:00,2.21699,2.21699,2.21646,2.21666,7000000.0
2008-10-08 07:40:00,2.21489,2.21489,2.21339,2.21354,8000000.0
2008-10-08 07:41:00,2.2138,2.21452,2.21354,2.21354,9000000.0
2008-10-08 07:42:00,2.21252,2.21252,2.2079,2.2079,11000000.0
2008-10-08 07:43:00,2.2073,2.20977,2.20676,2.20977,7000000.0
2008-10-08 07:44:00,2.21093,2.21352,2.21091,2.21352,7000000.0
2008-10-08 07:45:00,2.21421,2.21471,2.21147,2.21147,7000000.0
2008-10-08 07:46:00,2.21086,2.2121,2.21039,2.2121,10000000.0
2008-10-08 07:47:00,2.21375,2.21789,2.21375,2.21789,7000000.0
2008-10-08 07:48:00,2.2169,2.21906,2.21606,2.21906,8000000.0
2008-10-08 07:49:00,2.219,2.219,2.21734,2.21734,8000000.0
2008-10-08 07:50:00,2.21787,2.21862,2.21787,2.21854,7000000.0
2008-10-08 07:51:00,2.21996,2.22102,2.21996,2.22091,8000000.0
2008-10-08 07:52:00,2.219,2.21962,2.21849,2.21962,10000000.0
2008-10-08 07:53:00,2.21959,2.22024,2.21959,2.22024,11000000.0
2008-10-08 07:54:00,2.22014,2.22014,2.21941,2.21962,9000000.0
2008-10-08 07:55:00,2.21975,2.22137,2.21975,2.22137,9000000.0
2008-10-08 07:56:00,2.22154,2.22176,2.22149,2.22167,9000000.0
2008-10-08 07:57:00,2.22167,2.22177,2.22102,2.22102,7000000.0
2008-10-08 07:58:00,2.22098,2.22105,2.21997,2.21997,7000000.0
2008-10-08 07:59:00,2.22042,2.22057,2.2195,2.21952,7000000.0
2008-10-08 08:00:00,2.21864,2.21866,2.21851,2.21859,8000000.0
2008-10-08 08:01:00,2.21834,2.21834,2.21542,2.21558,10000000.0
2008-10-08 08:02:00,2.21581,2.21696,2.21581,2.21696,7000000.0
2008-10-08 08:03:00,2.21646,2.21654,2.21452,2.21483,8000000.0
2008-10-08 08:04:00,2.21532,2.21593,2.21195,2.21195,8000000.0
2008-10-08 08:05:00,2.21124,2.21124,2.20999,2.21049,8000000.0
2008-10-08 08:06:00,2.21046,2.21174,2.21046,2.21174,7000000.0
2008-10-08 08:07:00,2.21153,2.21153,2.21086,2.21086,7000000.0
2008-10-08 08:08:00,2.21093,2.21093,2.20997,2.20997,7000000.0
2008-10-08 08:09:00,2.20875,2.20875,2.20684,2.20693,7000000.0
2008-10-08 08:10:00,2.20633,2.20707,2.20609,2.20707,7000000.0
2008-10-08 08:11:00,2.2076,2.2076,2.20677,2.20749,8000000.0
2008-10-08 08:12:00,2.20749,2.20865,2.20749,2.20865,9000000.0
2008-10-08 08:13:00,2.20866,2.2088,2.20807,2.20807,7000000.0
2008-10-08 08:14:00,2.20834,2.2084,2.2082,2.2084,9000000.0
2008-10-08 08:15:00,2.20854,2.20862,2.20813,2.20824,8000000.0
2008-10-08 08:16:00,2.20854,2.2108,2.20854,2.2108,11000000.0
2008-10-08 08:17:00,2.21042,2.21042,2.20814,2.20814,7000000.0
2008-10-08 08:18:00,2.20704,2.20724,2.20634,2.20634,9000000.0
2008-10-08 08:19:00,2.20568,2.20568,2.20513,2.20513,7000000.0
2008-10-08 08:20:00,2.20431,2.20596,2.20431,2.20594,8000000.0
2008-10-08 08:21:00,2.20692,2.2095,2.20692,2.20872,8000000.0
2008-10-08 08:22:00,2.20834,2.20834,2.2079,2.20815,8000000.0
2008-10-08 08:23:00,2.20844,2.20856,2.2084,2.2084,7000000.0
2008-10-08 08:24:00,2.20896,2.20957,2.20896,2.20957,7000000.0
2008-10-08 08:25:00,2.20931,2.20931,2.20822,2.20857,8000000.0
2008-10-08 08:26:00,2.20847,2.20874,2.20847,2.20847,7000000.0
2008-10-08 08:27:00,2.20873,2.20873,2.20828,2.20835,10000000.0
2008-10-08 08:28:00,2.20791,2.20826,2.20784,2.20784,7000000.0
2008-10-08 08:29:00,2.20645,2.20764,2.20645,2.20764,10000000.0
2008-10-08 08:30:00,2.20903,2.21106,2.209,2.21067,7000000.0
2008-10-08 08:31:00,2.21117,2.21279,2.21117,2.21246,10000000.0
2008-10-08 08:32:00,2.2136,2.21672,2.2136,2.21672,8000000.0
2008-10-08 08:33:00,2.21644,2.21644,2.21589,2.21589,7000000.0
2008-10-08 08:34:00,2.21577,2.21577,2.21276,2.21386,9000000.0
2008-10-08 08:35:00,2.21399,2.21401,2.21147,2.21147,9000000.0
2008-10-08 08:36:00,2.2108,2.2108,2.20681,2.20681,8000000.0
2008-10-08 08:37:00,2.20617,2.20623,2.20476,2.20476,9000000.0
2008-10-08 08:38:00,2.20444,2.20499,2.20259,2.20259,10000000.0
2008-10-08 08:39:00,2.20316,2.20464,2.20316,2.20464,11000000.0
2008-10-08 08:40:00,2.20741,2.20962,2.20741,2.20962,8000000.0
2008-10-08 08:41:00,2.2075,2.2075,2.20597,2.20706,11000000.0
2008-10-08 08:42:00,2.20766,2.20822,2.20766,2.20776,10000000.0
2008-10-08 08:43:00,2.20515,2.20515,2.20322,2.20322,8000000.0
2008-10-08 08:44:00,2.20414,2.20415,2.20342,2.20415,10000000.0
2008-10-08 08:45:00,2.20559,2.20633,2.20559,2.20633,8000000.0
2008-10-08 08:46:00,2.20602,2.20786,2.20579,2.20786,8000000.0
2008-10-08 08:47:00,2.20908,2.21042,2.20908,2.2097,7000000.0
2008-10-08 08:48:00,2.20675,2.20675,2.20476,2.20594,10000000.0
2008-10-08 08:49:00,2.20668,2.20934,2.20654,2.20934,11000000.0
2008-10-08 08:50:00,2.20994,2.20998,2.20927,2.20927,7000000.0
2008-10-08 08:51:00,2.20806,2.20806,2.20551,2.20551,8000000.0
2008-10-08 08:52:00,2.20551,2.20552,2.20477,2.20477,9000000.0
2008-10-08 08:53:00,2.20449,2.20449,2.20376,2.20437,8000000.0
2008-10-08 08:54:00,2.20448,2.205,2.2044,2.205,8000000.0
2008-10-08 08:55:00,2.20544,2.20698,2.20544,2.20691,8000000.0
2008-10-08 08:56:00,2.2069,2.2091,2.2069,2.2091,7000000.0
2008-10-08 08:57:00,2.21011,2.21261,2.21011,2.21261,8000000.0
2008-10-08 08:58:00,2.21308,2.21308,2.21179,2.21192,7000000.0
2008-10-08 08:59:00,2.21117,2.21117,2.20849,2.20918,7000000.0
2008-10-08 09:00:00,2.20892,2.20892,2.20816,2.20816,8000000.0
2008-10-08 09:01:00,2.2088,2.21141,2.2088,2.21141,9000000.0
2008-10-08 09:02:00,2.21158,2.21509,2.21158,2.21509,10000000.0
2008-10-08 09:03:00,2.21355,2.2144,2.21333,2.21417,7000000.0
2008-10-08 09:04:00,2.21317,2.21379,2.21294,2.21347,7000000.0
2008-10-08 09:05:00,2.21518,2.21565,2.2137,2.2137,7000000.0
2008-10-08 09:06:00,2.21391,2.21391,2.21257,2.21271,11000000.0
2008-10-08 09:07:00,2.21248,2.21248,2.21067,2.21141,8000000.0
2008-10-08 09:08:00,2.20936,2.20936,2.20752,2.20809,5000000.0
2008-10-08 09:09:00,2.20801,2.20831,2.20679,2.20679,11000000.0
2008-10-08 09:10:00,2.20319,2.20319,2.19956,2.19977,7000000.0
2008-10-08 09:11:00,2.19905,2.19905,2.19649,2.19859,9000000.0
2008-10-08 09:12:00,2.19887,2.1992,2.19495,2.19495,8000000.0
2008-10-08 09:13:00,2.19232,2.19365,2.19075,2.19075,9000000.0
2008-10-08 09:14:00,2.19155,2.19645,2.19155,2.19645,11000000.0
2008-10-08 09:15:00,2.19495,2.19677,2.19466,2.19677,7000000.0
2008-10-08 09:16:00,2.19669,2.19706,2.19621,2.19706,8000000.0
2008-10-08 09:17:00,2.19682,2.19957,2.19682,2.19957,11000000.0
2008-10-08 09:18:00,2.19967,2.19973,2.19881,2.19888,8000000.0
2008-10-08 09:19:00,2.19884,2.20088,2.19884,2.20038,7000000.0
2008-10-08 09:20:00,2.20286,2.20811,2.20252,2.20811,7000000.0
2008-10-08 09:21:00,2.21443,2.21443,2.20807,2.20807,8000000.0
2008-10-08 09:22:00,2.20621,2.20793,2.20621,2.20793,8000000.0
2008-10-08 09:23:00,2.20811,2.20837,2.20721,2.20721,7000000.0
2008-10-08 09:24:00,2.20672,2.20686,2.20667,2.20683,8000000.0
2008-10-08 09:25:00,2.20648,2.20663,2.20631,2.20663,7000000.0
2008-10-08 09:26:00,2.20673,2.20795,2.20653,2.20795,11000000.0
2008-10-08 09:27:00,2.20828,2.2103,2.20828,2.2103,11000000.0
2008-10-08 09:28:00,2.21206,2.2128,2.21159,2.2128,9000000.0
2008-10-08 09:29:00,2.21266,2.21275,2.21246,2.21269,8000000.0
2008-10-08 09:30:00,2.21341,2.21412,2.21341,2.21384,7000000.0
2008-10-08 09:31:00,2.2132,2.2141,2.2132,2.21325,7000000.0
2008-10-08 09:32:00,2.21419,2.21517,2.21419,2.21508,7000000.0
2008-10-08 09:33:00,2.21539,2.21539,2.21457,2.21478,8000000.0
2008-10-08 09:34:00,2.21537,2.21732,2.21537,2.21732,7000000.0
2008-10-08 09:35:00,2.21767,2.21849,2.21767,2.21849,10000000.0
2008-10-08 09:36:00,2.21746,2.21905,2.21674,2.21905,8000000.0
2008-10-08 09:37:00,2.21934,2.22002,2.21934,2.21958,11000000.0
2008-10-08 09:38:00,2.21866,2.21887,2.21688,2.2186,11000000.0
2008-10-08 09:39:00,2.21913,2.22031,2.21913,2.22026,7000000.0
2008-10-08 09:40:00,2.2208,2.22109,2.22071,2.22071,9000000.0
2008-10-08 09:41:00,2.22049,2.22049,2.22015,2.22037,8000000.0
2008-10-08 09:42:00,2.22029,2.22029,2.21978,2.21985,10000000.0
2008-10-08 09:43:00,2.21941,2.21975,2.21941,2.21975,11000000.0
2008-10-08 09:44:00,2.22022,2.22022,2.21986,2.21986,8000000.0
2008-10-08 09:45:00,2.21958,2.21981,2.2195,2.21981,7000000.0
2008-10-08 09:46:00,2.22,2.2203,2.21983,2.21984,11000000.0
2008-10-08 09:47:00,2.22071,2.22204,2.22071,2.22204,9000000.0
2008-10-08 09:48:00,2.22202,2.22208,2.22189,2.22192,7000000.0
2008-10-08 09:49:00,2.22093,2.22363,2.22071,2.22363,11000000.0
2008-10-08 09:50:00,2.22543,2.22543,2.22449,2.22542,8000000.0
2008-10-08 09:51:00,2.22663,2.22663,2.22571,2.22571,8000000.0
2008-10-08 09:52:00,2.2244,2.22578,2.2244,2.22578,8000000.0
2008-10-08 09:53:00,2.22501,2.22501,2.22364,2.22368,10000000.0
2008-10-08 09:54:00,2.22354,2.22384,2.22354,2.22382,10000000.0
2008-10-08 09:55:00,2.22473,2.23057,2.22473,2.23057,8000000.0
2008-10-08 09:56:00,2.23094,2.23094,2.23062,2.23062,10000000.0
2008-10-08 09:57:00,2.23055,2.23128,2.23055,2.23087,8000000.0
2008-10-08 09:58:00,2.2306,2.23141,2.2306,2.23141,8000000.0
2008-10-08 09:59:00,2.23122,2.23131,2.23033,2.23047,10000000.0
2008-10-08 10:00:00,2.22978,2.22978,2.22789,2.22789,10000000.0
2008-10-08 10:01:00,2.22614,2.22614,2.22377,2.22488,10000000.0
2008-10-08 10:02:00,2.22631,2.22807,2.22631,2.22807,10000000.0
2008-10-08 10:03:00,2.23035,2.23048,2.22919,2.22933,7000000.0
2008-10-08 10:04:00,2.22927,2.22927,2.22895,2.22901,7000000.0
2008-10-08 10:05:00,2.22925,2.22939,2.22859,2.22859,11000000.0
2008-10-08 10:06:00,2.22909,2.22982,2.22909,2.22982,7000000.0
2008-10-08 10:07:00,2.22931,2.22989,2.22924,2.22989,7000000.0
2008-10-08 10:08:00,2.23022,2.23027,2.22863,2.22908,7000000.0
2008-10-08 10:09:00,2.22718,2.22724,2.22384,2.22384,7000000.0
2008-10-08 10:10:00,2.22353,2.22426,2.22314,2.22314,7000000.0
2008-10-08 10:11:00,2.22403,2.22417,2.2233,2.2233,7000000.0
2008-10-08 10:12:00,2.22247,2.22348,2.22247,2.22348,8000000.0
2008-10-08 10:13:00,2.22354,2.22354,2.2227,2.2227,8000000.0
2008-10-08 10:14:00,2.22421,2.22755,2.22421,2.22755,7000000.0
2008-10-08 10:15:00,2.22717,2.23044,2.22717,2.23044,10000000.0
2008-10-08 10:16:00,2.23116,2.23172,2.23111,2.23172,7000000.0
2008-10-08 10:17:00,2.23165,2.23212,2.23165,2.23188,11000000.0
2008-10-08 10:18:00,2.23193,2.23193,2.23031,2.23031,8000000.0
2008-10-08 10:19:00,2.22984,2.22984,2.22927,2.22929,9000000.0
2008-10-08 10:20:00,2.22916,2.22971,2.22854,2.22971,7000000.0
2008-10-08 10:21:00,2.22991,2.22991,2.22847,2.22894,8000000.0
2008-10-08 10:22:00,2.2295,2.2295,2.22872,2.22895,7000000.0
2008-10-08 10:23:00,2.22939,2.22939,2.22872,2.22872,7000000.0
2008-10-08 10:24:00,2.22806,2.22888,2.22806,2.22888,7000000.0
2008-10-08 10:25:00,2.22944,2.22944,2.22817,2.22817,9000000.0
2008-10-08 10:26:00,2.22737,2.22737,2.22669,2.22728,11000000.0
2008-10-08 10:27:00,2.22735,2.22753,2.22711,2.22731,8000000.0
2008-10-08 10:28:00,2.22706,2.22799,2.2268,2.22799,9000000.0
2008-10-08 10:29:00,2.22796,2.22796,2.22611,2.22611,8000000.0
2008-10-08 10:30:00,2.2251,2.22525,2.22345,2.22352,8000000.0
2008-10-08 10:31:00,2.22322,2.22322,2.22233,2.22261,7000000.0
2008-10-08 10:32:00,2.22255,2.22255,2.22203,2.22215,9000000.0
2008-10-08 10:33:00,2.22159,2.22159,2.22066,2.22135,7000000.0
2008-10-08 10:34:00,2.22146,2.2217,2.22138,2.2217,7000000.0
2008-10-08 10:35:00,2.2215,2.22171,2.22098,2.22171,7000000.0
2008-10-08 10:36:00,2.22198,2.22207,2.22153,2.22153,8000000.0
2008-10-08 10:37:00,2.22138,2.22152,2.22123,2.22138,8000000.0
2008-10-08 10:38:00,2.22265,2.22388,2.22265,2.22388,10000000.0
2008-10-08 10:39:00,2.22265,2.22265,2.22153,2.22263,8000000.0
2008-10-08 10:40:00,2.22135,2.22135,2.2192,2.21948,7000000.0
2008-10-08 10:41:00,2.21848,2.21848,2.21748,2.21831,9000000.0
2008-10-08 10:42:00,2.21922,2.21978,2.21902,2.21902,7000000.0
2008-10-08 10:43:00,2.21903,2.21905,2.21816,2.21816,10000000.0
2008-10-08 10:44:00,2.2178,2.22081,2.2178,2.22081,7000000.0
2008-10-08 10:45:00,2.22144,2.22151,2.22087,2.22151,8000000.0
2008-10-08 10:46:00,2.22017,2.22039,2.22009,2.2203,8000000.0
2008-10-08 10:47:00,2.22068,2.22375,2.22068,2.22375,7000000.0
2008-10-08 10:48:00,2.22527,2.22764,2.22527,2.22764,8000000.0
2008-10-08 10:49:00,2.23212,2.23401,2.23212,2.23304,9000000.0
2008-10-08 10:50:00,2.23366,2.23602,2.23366,2.23602,8000000.0
2008-10-08 10:51:00,2.23802,2.24125,2.23802,2.2406,9000000.0
2008-10-08 10:52:00,2.23853,2.23853,2.23467,2.23467,8000000.0
2008-10-08 10:53:00,2.23503,2.23524,2.23459,2.23459,9000000.0
2008-10-08 10:54:00,2.23479,2.23521,2.23337,2.23337,10000000.0
2008-10-08 10:55:00,2.23417,2.23681,2.23417,2.23681,7000000.0
2008-10-08 10:56:00,2.23683,2.23715,2.23437,2.23715,7000000.0
2008-10-08 10:57:00,2.23882,2.246,2.23882,2.246,8000000.0
2008-10-08 10:58:00,2.24844,2.25041,2.24844,2.25016,7000000.0
2008-10-08 10:59:00,2.24995,2.24995,2.24559,2.24559,11000000.0
2008-10-08 11:00:00,2.24205,2.24651,2.24141,2.2461,7000000.0
2008-10-08 11:01:00,2.24875,2.24875,2.24697,2.24825,8000000.0
2008-10-08 11:02:00,2.24878,2.24894,2.24872,2.24872,7000000.0
2008-10-08 11:03:00,2.24909,2.252,2.24909,2.252,11000000.0
2008-10-08 11:04:00,2.25252,2.25552,2.25252,2.25552,11000000.0
2008-10-08 11:05:00,2.25775,2.26038,2.25775,2.26038,7000000.0
2008-10-08 11:06:00,2.26117,2.267,2.26117,2.26698,8000000.0
2008-10-08 11:07:00,2.26983,2.2713,2.26983,2.27071,7000000.0
2008-10-08 11:08:00,2.26908,2.26908,2.26755,2.26879,9000000.0
2008-10-08 11:09:00,2.26931,2.26931,2.26569,2.26569,8000000.0
2008-10-08 11:10:00,2.26492,2.26492,2.26193,2.26193,8000000.0
2008-10-08 11:11:00,2.25973,2.26365,2.25973,2.26365,10000000.0
2008-10-08 11:12:00,2.26401,2.26401,2.26155,2.26155,7000000.0
2008-10-08 11:13:00,2.26176,2.26285,2.26161,2.26225,11000000.0
2008-10-08 11:14:00,2.26239,2.26239,2.25916,2.25916,11000000.0
2008-10-08 11:15:00,2.25931,2.25945,2.25778,2.25885,7000000.0
2008-10-08 11:16:00,2.2578,2.25947,2.25677,2.25947,7000000.0
2008-10-08 11:17:00,2.26066,2.26391,2.26066,2.26389,7000000.0
2008-10-08 11:18:00,2.26327,2.26327,2.26239,2.26239,10000000.0
2008-10-08 11:19:00,2.26245,2.26275,2.26216,2.26231,11000000.0
2008-10-08 11:20:00,2.26197,2.26222,2.26137,2.2616,8000000.0
2008-10-08 11:21:00,2.26167,2.26196,2.26156,2.26156,7000000.0
2008-10-08 11:22:00,2.26224,2.26911,2.26224,2.26911,8000000.0
2008-10-08 11:23:00,2.26989,2.27149,2.26733,2.26733,8000000.0
2008-10-08 11:24:00,2.26942,2.26996,2.26942,2.26996,7000000.0
2008-10-08 11:25:00,2.26952,2.26952,2.26678,2.26828,8000000.0
2008-10-08 11:26:00,2.27016,2.2702,2.26936,2.2702,11000000.0
2008-10-08 11:27:00,2.27165,2.27277,2.27165,2.27251,8000000.0
2008-10-08 11:28:00,2.27352,2.28011,2.27352,2.28011,7000000.0
2008-10-08 11:29:00,2.28371,2.28919,2.28371,2.28913,8000000.0
2008-10-08 11:30:00,2.28848,2.29253,2.28848,2.29253,7000000.0
2008-10-08 11:31:00,2.29172,2.29172,2.28975,2.29109,11000000.0
2008-10-08 11:32:00,2.2921,2.29558,2.2921,2.29558,11000000.0
2008-10-08 11:33:00,2.30364,2.32185,2.30364,2.32185,7000000.0
2008-10-08 11:34:00,2.3213,2.3213,2.31583,2.31791,7000000.0
2008-10-08 11:35:00,2.31806,2.32381,2.31806,2.32381,10000000.0
2008-10-08 11:36:00,2.32717,2.32916,2.32505,2.32755,8000000.0
2008-10-08 11:37:00,2.34237,2.34834,2.34194,2.34834,8000000.0
2008-10-08 11:38:00,2.34576,2.34576,2.34407,2.34407,9000000.0
2008-10-08 11:39:00,2.34103,2.34103,2.33347,2.33347,9000000.0
2008-10-08 11:40:00,2.3262,2.32764,2.32261,2.32764,11000000.0
2008-10-08 11:41:00,2.32703,2.32703,2.32587,2.32636,11000000.0
2008-10-08 11:42:00,2.32597,2.32597,2.32304,2.32345,11000000.0
2008-10-08 11:43:00,2.31991,2.32005,2.31664,2.31664,7000000.0
2008-10-08 11:44:00,2.31199,2.31199,2.30624,2.30836,7000000.0
2008-10-08 11:45:00,2.30682,2.30887,2.30682,2.30887,11000000.0
2008-10-08 11:46:00,2.30868,2.30868,2.30256,2.30256,7000000.0
2008-10-08 11:47:00,2.29997,2.30067,2.29989,2.30067,9000000.0
2008-10-08 11:48:00,2.30325,2.31227,2.30325,2.31227,10000000.0
2008-10-08 11:49:00,2.31431,2.31437,2.31381,2.31393,7000000.0
2008-10-08 11:50:00,2.31424,2.31424,2.31135,2.31135,7000000.0
2008-10-08 11:51:00,2.31109,2.313,2.31098,2.3118,8000000.0
2008-10-08 11:52:00,2.31223,2.31416,2.31223,2.31416,10000000.0
2008-10-08 11:53:00,2.31212,2.31212,2.30873,2.3094,10000000.0
2008-10-08 11:54:00,2.30876,2.31418,2.30876,2.31406,9000000.0
2008-10-08 11:55:00,2.31453,2.32009,2.31447,2.32009,8000000.0
2008-10-08 11:56:00,2.32125,2.32315,2.32109,2.32109,11000000.0
2008-10-08 11:57:00,2.32164,2.32383,2.32152,2.32331,8000000.0
2008-10-08 11:58:00,2.32265,2.32312,2.3222,2.32312,9000000.0
2008-10-08 11:59:00,2.32234,2.32344,2.32128,2.32344,7000000.0
2008-10-08 12:00:00,2.32515,2.32522,2.32452,2.32453,7000000.0
2008-10-08 12:01:00,2.32536,2.32603,2.32531,2.326,10000000.0
2008-10-08 12:02:00,2.32593,2.32593,2.32277,2.32277,10000000.0
2008-10-08 12:03:00,2.32102,2.32102,2.31437,2.31437,7000000.0
2008-10-08 12:04:00,2.31345,2.31345,2.31238,2.31238,9000000.0
2008-10-08 12:05:00,2.31146,2.31146,2.31012,2.31086,11000000.0
2008-10-08 12:06:00,2.3112,2.31203,2.31101,2.31201,7000000.0
2008-10-08 12:07:00,2.31471,2.31597,2.31455,2.31596,7000000.0
2008-10-08 12:08:00,2.3155,2.3155,2.3123,2.3123,9000000.0
2008-10-08 12:09:00,2.31302,2.31366,2.31241,2.31241,8000000.0
2008-10-08 12:10:00,2.31206,2.31206,2.31131,2.31148,8000000.0
2008-10-08 12:11:00,2.31124,2.31124,2.30865,2.30865,7000000.0
2008-10-08 12:12:00,2.30753,2.30753,2.30551,2.30551,7000000.0
2008-10-08 12:13:00,2.30507,2.30507,2.30271,2.30347,10000000.0
2008-10-08 12:14:00,2.30295,2.3032,2.30144,2.30144,8000000.0
2008-10-08 12:15:00,2.30217,2.30247,2.30203,2.30206,8000000.0
2008-10-08 12:16:00,2.29554,2.29554,2.28611,2.28611,8000000.0
2008-10-08 12:17:00,2.28696,2.28784,2.28021,2.28021,8000000.0
2008-10-08 12:18:00,2.27711,2.27852,2.27595,2.27852,11000000.0
2008-10-08 12:19:00,2.27847,2.27847,2.27544,2.27544,9000000.0
2008-10-08 12:20:00,2.27425,2.27425,2.2678,2.2678,10000000.0
2008-10-08 12:21:00,2.26631,2.26855,2.2663,2.26706,7000000.0
2008-10-08 12:22:00,2.26989,2.2748,2.26989,2.27427,8000000.0
2008-10-08 12:23:00,2.27586,2.27645,2.27564,2.27564,7000000.0
2008-10-08 12:24:00,2.27474,2.27474,2.2724,2.27416,7000000.0
2008-10-08 12:25:00,2.27552,2.27567,2.27529,2.27567,9000000.0
2008-10-08 12:26:00,2.2755,2.2755,2.27498,2.27498,8000000.0
2008-10-08 12:27:00,2.27528,2.27636,2.27488,2.27636,10000000.0
2008-10-08 12:28:00,2.27439,2.2747,2.2741,2.27412,9000000.0
2008-10-08 12:29:00,2.27447,2.27506,2.27443,2.27445,9000000.0
2008-10-08 12:30:00,2.27376,2.27376,2.27126,2.27126,7000000.0
2008-10-08 12:31:00,2.2722,2.27263,2.27204,2.27263,11000000.0
2008-10-08 12:32:00,2.27333,2.28033,2.27333,2.28033,7000000.0
2008-10-08 12:33:00,2.28185,2.28227,2.28112,2.28227,7000000.0
2008-10-08 12:34:00,2.28159,2.28187,2.28159,2.28187,7000000.0
2008-10-08 12:35:00,2.28179,2.28207,2.28178,2.28207,8000000.0
2008-10-08 12:36:00,2.28218,2.28251,2.28218,2.28231,8000000.0
2008-10-08 12:37:00,2.28227,2.28227,2.28,2.28,9000000.0
2008-10-08 12:38:00,2.27996,2.28067,2.27996,2.28031,8000000.0
2008-10-08 12:39:00,2.2803,2.28233,2.2803,2.28233,9000000.0
2008-10-08 12:40:00,2.28193,2.28193,2.27985,2.27985,7000000.0
2008-10-08 12:41:00,2.28008,2.28122,2.28008,2.28122,8000000.0
2008-10-08 12:42:00,2.28095,2.28095,2.28012,2.28051,9000000.0
2008-10-08 12:43:00,2.2806,2.2806,2.28008,2.28033,9000000.0
2008-10-08 12:44:00,2.28041,2.28041,2.28001,2.2801,8000000.0
2008-10-08 12:45:00,2.28036,2.28285,2.28036,2.2828,10000000.0
2008-10-08 12:46:00,2.28307,2.28307,2.28219,2.28233,9000000.0
2008-10-08 12:47:00,2.28259,2.28636,2.28259,2.28636,10000000.0
2008-10-08 12:48:00,2.28782,2.28809,2.28722,2.28784,11000000.0
2008-10-08 12:49:00,2.29006,2.29177,2.29006,2.29165,7000000.0
2008-10-08 12:50:00,2.2922,2.2941,2.2922,2.2941,7000000.0
2008-10-08 12:51:00,2.29431,2.29654,2.29396,2.29654,8000000.0
2008-10-08 12:52:00,2.2957,2.2957,2.293,2.293,11000000.0
2008-10-08 12:53:00,2.291,2.2956,2.291,2.2956,8000000.0
2008-10-08 12:54:00,2.29688,2.29688,2.29541,2.29541,7000000.0
2008-10-08 12:55:00,2.2956,2.2956,2.29388,2.29495,8000000.0
2008-10-08 12:56:00,2.29375,2.29375,2.2921,2.29235,7000000.0
2008-10-08 12:57:00,2.29242,2.29294,2.29147,2.29147,7000000.0
2008-10-08 12:58:00,2.29121,2.29121,2.29042,2.29076,8000000.0
2008-10-08 12:59:00,2.29109,2.29109,2.29079,2.29086,7000000.0
2008-10-08 13:00:00,2.28466,2.28466,2.25266,2.25266,8000000.0
2008-10-08 13:01:00,2.23333,2.23333,2.22633,2.23253,8000000.0
2008-10-08 13:02:00,2.23559,2.24871,2.23559,2.24871,7000000.0
2008-10-08 13:03:00,2.25256,2.25725,2.25256,2.25725,8000000.0
2008-10-08 13:04:00,2.25714,2.25797,2.25518,2.25518,7000000.0
2008-10-08 13:05:00,2.25544,2.25544,2.25361,2.25436,8000000.0
2008-10-08 13:06:00,2.25494,2.25494,2.24999,2.24999,7000000.0
2008-10-08 13:07:00,2.24866,2.25101,2.24707,2.25101,7000000.0
2008-10-08 13:08:00,2.25159,2.25159,2.24956,2.24981,10000000.0
2008-10-08 13:09:00,2.25375,2.25929,2.25203,2.25203,7000000.0
2008-10-08 13:10:00,2.25422,2.25934,2.25422,2.25934,9000000.0
2008-10-08 13:11:00,2.26271,2.26271,2.26135,2.26208,8000000.0
2008-10-08 13:12:00,2.26388,2.26636,2.26388,2.26486,8000000.0
2008-10-08 13:13:00,2.26493,2.26992,2.26493,2.26977,9000000.0
2008-10-08 13:14:00,2.26974,2.26974,2.26466,2.26466,7000000.0
2008-10-08 13:15:00,2.26224,2.26232,2.26072,2.26232,8000000.0
2008-10-08 13:16:00,2.26106,2.26208,2.26088,2.26126,8000000.0
2008-10-08 13:17:00,2.26005,2.26005,2.25319,2.25319,9000000.0
2008-10-08 13:18:00,2.2543,2.25949,2.2543,2.25949,10000000.0
2008-10-08 13:19:00,2.2628,2.26394,2.26253,2.2629,8000000.0
2008-10-08 13:20:00,2.25977,2.26569,2.25892,2.26569,8000000.0
2008-10-08 13:21:00,2.26709,2.27212,2.26709,2.27212,7000000.0
2008-10-08 13:22:00,2.27271,2.27271,2.26823,2.27012,11000000.0
2008-10-08 13:23:00,2.26862,2.27135,2.26825,2.27135,8000000.0
2008-10-08 13:24:00,2.27154,2.27178,2.26354,2.26354,7000000.0
2008-10-08 13:25:00,2.26549,2.27565,2.26549,2.27565,11000000.0
2008-10-08 13:26:00,2.27791,2.27915,2.27738,2.27915,10000000.0
2008-10-08 13:27:00,2.27871,2.27953,2.27681,2.27681,8000000.0
2008-10-08 13:28:00,2.27656,2.27769,2.27656,2.2768,21000000.0
2008-10-08 13:29:00,2.27694,2.2771,2.2757,2.27624,17000000.0
2008-10-08 13:30:00,2.27279,2.27279,2.26977,2.26977,7000000.0
2008-10-08 13:31:00,2.26887,2.26887,2.26292,2.26292,9000000.0
2008-10-08 13:32:00,2.26585,2.26585,2.26476,2.26507,14000000.0
2008-10-08 13:33:00,2.26435,2.26717,2.26435,2.26717,14000000.0
2008-10-08 13:34:00,2.26665,2.26698,2.26434,2.26434,31000000.0
2008-10-08 13:35:00,2.26505,2.26537,2.26505,2.26511,17000000.0
2008-10-08 13:36:00,2.26399,2.26449,2.25644,2.25644,24000000.0
2008-10-08 13:37:00,2.25666,2.26163,2.25666,2.26163,10000000.0
2008-10-08 13:38:00,2.26129,2.26142,2.26019,2.26019,18000000.0
2008-10-08 13:39:00,2.25998,2.261,2.25981,2.261,15000000.0
2008-10-08 13:40:00,2.26368,2.26469,2.26337,2.26337,29000000.0
2008-10-08 13:41:00,2.26326,2.26397,2.26076,2.26397,13000000.0
2008-10-08 13:42:00,2.26548,2.266,2.26481,2.266,8000000.0
2008-10-08 13:43:00,2.2667,2.2667,2.26462,2.26462,10000000.0
2008-10-08 13:44:00,2.26473,2.26746,2.26473,2.26746,26000000.0
2008-10-08 13:45:00,2.26652,2.26652,2.2648,2.2648,22000000.0
2008-10-08 13:46:00,2.26553,2.26725,2.26553,2.26721,19000000.0
2008-10-08 13:47:00,2.26686,2.26689,2.2662,2.26653,17000000.0
2008-10-08 13:48:00,2.26628,2.26628,2.26259,2.26287,22000000.0
2008-10-08 13:49:00,2.2622,2.26224,2.26203,2.26221,24000000.0
2008-10-08 13:50:00,2.26259,2.26259,2.26093,2.26093,15000000.0
2008-10-08 13:51:00,2.26068,2.26068,2.25888,2.25888,22000000.0
2008-10-08 13:52:00,2.25759,2.25978,2.25759,2.25978,32000000.0
2008-10-08 13:53:00,2.2598,2.2598,2.25873,2.25873,28000000.0
2008-10-08 13:54:00,2.25852,2.26009,2.25852,2.26005,31000000.0
2008-10-08 13:55:00,2.26027,2.26103,2.26025,2.26103,20000000.0
2008-10-08 13:56:00,2.26058,2.26058,2.25334,2.25334,24000000.0
2008-10-08 13:57:00,2.25486,2.25689,2.25486,2.25654,34000000.0
2008-10-08 13:58:00,2.25689,2.25689,2.25369,2.25369,16000000.0
2008-10-08 13:59:00,2.25398,2.25499,2.24905,2.24905,30000000.0
2008-10-08 14:00:00,2.24452,2.25209,2.24187,2.24187,39000000.0
2008-10-08 14:01:00,2.24125,2.24461,2.24125,2.24417,30000000.0
2008-10-08 14:02:00,2.2449,2.24738,2.2449,2.24654,19000000.0
2008-10-08 14:03:00,2.24652,2.2485,2.24638,2.2485,23000000.0
2008-10-08 14:04:00,2.25296,2.25296,2.25016,2.25016,33000000.0
2008-10-08 14:05:00,2.24934,2.24974,2.24772,2.24772,28000000.0
2008-10-08 14:06:00,2.24748,2.24992,2.24637,2.24637,31000000.0
2008-10-08 14:07:00,2.24416,2.24577,2.24416,2.24577,31000000.0
2008-10-08 14:08:00,2.24621,2.24663,2.24429,2.24663,27000000.0
2008-10-08 14:09:00,2.24653,2.24653,2.24482,2.24562,27000000.0
2008-10-08 14:10:00,2.24579,2.2466,2.24579,2.24615,24000000.0
2008-10-08 14:11:00,2.24646,2.24664,2.24602,2.24664,21000000.0
2008-10-08 14:12:00,2.24747,2.24909,2.24747,2.2482,22000000.0
2008-10-08 14:13:00,2.24721,2.24859,2.24703,2.24859,13000000.0
2008-10-08 14:14:00,2.24843,2.24843,2.24667,2.24667,21000000.0
2008-10-08 14:15:00,2.24647,2.24687,2.24617,2.24617,25000000.0
2008-10-08 14:16:00,2.2478,2.25021,2.2478,2.25021,26000000.0
2008-10-08 14:17:00,2.25014,2.25025,2.24947,2.24991,32000000.0
2008-10-08 14:18:00,2.25087,2.25144,2.25087,2.25137,27000000.0
2008-10-08 14:19:00,2.25217,2.25757,2.25217,2.25757,35000000.0
2008-10-08 14:20:00,2.26059,2.26105,2.26016,2.26016,32000000.0
2008-10-08 14:21:00,2.26053,2.261,2.26032,2.26032,39000000.0
2008-10-08 14:22:00,2.26099,2.26192,2.26099,2.26192,22000000.0
2008-10-08 14:23:00,2.26174,2.26174,2.26088,2.26116,40000000.0
2008-10-08 14:24:00,2.26136,2.26136,2.25984,2.25984,10000000.0
2008-10-08 14:25:00,2.25926,2.2607,2.25926,2.2607,35000000.0
2008-10-08 14:26:00,2.26077,2.26148,2.26043,2.26148,18000000.0
2008-10-08 14:27:00,2.26367,2.26506,2.26357,2.2648,28000000.0
2008-10-08 14:28:00,2.26664,2.27666,2.26664,2.27533,21000000.0
2008-10-08 14:29:00,2.27699,2.27699,2.27485,2.27488,16000000.0
2008-10-08 14:30:00,2.27476,2.27499,2.27427,2.27499,25000000.0
2008-10-08 14:31:00,2.2742,2.27619,2.27407,2.276,26000000.0
2008-10-08 14:32:00,2.27645,2.27645,2.27583,2.27636,32000000.0
2008-10-08 14:33:00,2.27674,2.27674,2.27282,2.27282,20000000.0
2008-10-08 14:34:00,2.27379,2.27743,2.27379,2.27679,25000000.0
2008-10-08 14:35:00,2.27665,2.28135,2.27665,2.28135,23000000.0
2008-10-08 14:36:00,2.28752,2.28948,2.28752,2.28765,11000000.0
2008-10-08 14:37:00,2.28679,2.28683,2.28644,2.28644,41000000.0
2008-10-08 14:38:00,2.28648,2.28648,2.28225,2.28225,54000000.0
2008-10-08 14:39:00,2.28072,2.28256,2.28072,2.28256,36000000.0
2008-10-08 14:40:00,2.28203,2.2828,2.28203,2.28257,36000000.0
2008-10-08 14:41:00,2.2826,2.28312,2.2826,2.28307,41000000.0
2008-10-08 14:42:00,2.283,2.28349,2.28266,2.28319,19000000.0
2008-10-08 14:43:00,2.28364,2.28456,2.28364,2.28456,20000000.0
2008-10-08 14:44:00,2.28556,2.28891,2.28556,2.28867,25000000.0
2008-10-08 14:45:00,2.28919,2.29053,2.28919,2.2904,33000000.0
2008-10-08 14:46:00,2.29206,2.30321,2.29206,2.30321,11000000.0
2008-10-08 14:47:00,2.30672,2.31391,2.30672,2.31391,7000000.0
2008-10-08 14:48:00,2.31722,2.32248,2.31722,2.31976,21000000.0
2008-10-08 14:49:00,2.31539,2.31539,2.30562,2.30718,32000000.0
2008-10-08 14:50:00,2.30727,2.30827,2.30575,2.30575,33000000.0
2008-10-08 14:51:00,2.30149,2.30264,2.29886,2.29886,37000000.0
2008-10-08 14:52:00,2.29907,2.30281,2.29907,2.30249,17000000.0
2008-10-08 14:53:00,2.30476,2.31041,2.30419,2.30772,22000000.0
2008-10-08 14:54:00,2.3079,2.30841,2.30401,2.30401,17000000.0
2008-10-08 14:55:00,2.29757,2.30157,2.29745,2.30157,7000000.0
2008-10-08 14:56:00,2.30251,2.30426,2.29913,2.29975,21000000.0
2008-10-08 14:57:00,2.29948,2.30153,2.29948,2.30153,12000000.0
2008-10-08 14:58:00,2.30174,2.30292,2.30145,2.30292,31000000.0
2008-10-08 14:59:00,2.30365,2.30833,2.30365,2.30833,20000000.0
2008-10-08 15:00:00,2.30894,2.30894,2.30603,2.30831,32000000.0
2008-10-08 15:01:00,2.30984,2.31172,2.30629,2.31172,14000000.0
2008-10-08 15:02:00,2.3128,2.31523,2.3128,2.31523,26000000.0
2008-10-08 15:03:00,2.31689,2.32173,2.31674,2.32173,30000000.0
2008-10-08 15:04:00,2.32073,2.32085,2.3183,2.3183,29000000.0
2008-10-08 15:05:00,2.31333,2.31603,2.31331,2.31554,28000000.0
2008-10-08 15:06:00,2.31681,2.31936,2.31663,2.31936,16000000.0
2008-10-08 15:07:00,2.31838,2.31838,2.31426,2.31503,26000000.0
2008-10-08 15:08:00,2.31503,2.31526,2.3145,2.31526,25000000.0
2008-10-08 15:09:00,2.31633,2.31802,2.31633,2.31802,34000000.0
2008-10-08 15:10:00,2.32024,2.32024,2.31712,2.31814,36000000.0
2008-10-08 15:11:00,2.31712,2.31712,2.31221,2.31221,27000000.0
2008-10-08 15:12:00,2.30689,2.3091,2.30689,2.3091,26000000.0
2008-10-08 15:13:00,2.31088,2.31112,2.30963,2.30997,41000000.0
2008-10-08 15:14:00,2.31014,2.31079,2.31008,2.31079,30000000.0
2008-10-08 15:15:00,2.30815,2.30815,2.30602,2.30602,21000000.0
2008-10-08 15:16:00,2.30412,2.30412,2.30143,2.3025,9000000.0
2008-10-08 15:17:00,2.30249,2.30249,2.30007,2.30031,26000000.0
2008-10-08 15:18:00,2.30003,2.30003,2.29659,2.29659,10000000.0
2008-10-08 15:19:00,2.29788,2.29827,2.29386,2.29386,16000000.0
2008-10-08 15:20:00,2.29437,2.29527,2.29382,2.29527,20000000.0
2008-10-08 15:21:00,2.29782,2.29817,2.29763,2.29779,12000000.0
2008-10-08 15:22:00,2.29918,2.30031,2.29899,2.30017,22000000.0
2008-10-08 15:23:00,2.30028,2.30119,2.30028,2.30119,36000000.0
2008-10-08 15:24:00,2.30101,2.30158,2.30101,2.30111,20000000.0
2008-10-08 15:25:00,2.30127,2.3014,2.30122,2.30124,14000000.0
2008-10-08 15:26:00,2.30105,2.30136,2.30071,2.30115,40000000.0
2008-10-08 15:27:00,2.30107,2.30173,2.30107,2.30159,32000000.0
2008-10-08 15:28:00,2.30164,2.3018,2.30149,2.30151,55000000.0
2008-10-08 15:29:00,2.30185,2.3029,2.30035,2.30035,47000000.0
2008-10-08 15:30:00,2.29994,2.30116,2.29815,2.29941,71000000.0
2008-10-08 15:31:00,2.30064,2.30225,2.30064,2.30081,58000000.0
2008-10-08 15:32:00,2.3008,2.30203,2.30048,2.30203,25000000.0
2008-10-08 15:33:00,2.30156,2.30173,2.29785,2.29875,32000000.0
2008-10-08 15:34:00,2.30053,2.30053,2.29361,2.29376,22000000.0
2008-10-08 15:35:00,2.29056,2.29906,2.29056,2.29906,30000000.0
2008-10-08 15:36:00,2.29889,2.30142,2.29889,2.30142,23000000.0
2008-10-08 15:37:00,2.30122,2.30122,2.29762,2.29762,24000000.0
2008-10-08 15:38:00,2.29737,2.29737,2.29375,2.29389,61000000.0
2008-10-08 15:39:00,2.2933,2.2933,2.2896,2.2896,40000000.0
2008-10-08 15:40:00,2.28868,2.28868,2.28308,2.28308,37000000.0
2008-10-08 15:41:00,2.28447,2.28525,2.28228,2.28228,43000000.0
2008-10-08 15:42:00,2.2822,2.28272,2.28163,2.28272,41000000.0
2008-10-08 15:43:00,2.28341,2.2843,2.28285,2.28285,30000000.0
2008-10-08 15:44:00,2.27775,2.27775,2.27455,2.277,29000000.0
2008-10-08 15:45:00,2.27879,2.27879,2.27793,2.27842,36000000.0
2008-10-08 15:46:00,2.27792,2.2782,2.27593,2.27593,24000000.0
2008-10-08 15:47:00,2.27738,2.27738,2.27275,2.27275,31000000.0
2008-10-08 15:48:00,2.2735,2.27352,2.27314,2.27314,33000000.0
2008-10-08 15:49:00,2.2706,2.2706,2.2639,2.2639,25000000.0
2008-10-08 15:50:00,2.2652,2.26526,2.2646,2.2646,11000000.0
2008-10-08 15:51:00,2.26365,2.26396,2.25993,2.25993,37000000.0
2008-10-08 15:52:00,2.26049,2.26552,2.26049,2.26552,23000000.0
2008-10-08 15:53:00,2.26534,2.26534,2.26415,2.26438,15000000.0
2008-10-08 15:54:00,2.26391,2.26484,2.26354,2.26443,26000000.0
2008-10-08 15:55:00,2.26444,2.26444,2.26163,2.26179,33000000.0
2008-10-08 15:56:00,2.26271,2.26271,2.2605,2.2605,36000000.0
2008-10-08 15:57:00,2.25923,2.25923,2.25256,2.25391,34000000.0
2008-10-08 15:58:00,2.25373,2.25581,2.25373,2.255,24000000.0
2008-10-08 15:59:00,2.25533,2.25721,2.25495,2.25721,23000000.0
2008-10-08 16:00:00,2.25715,2.25757,2.25443,2.25443,51000000.0
2008-10-08 16:01:00,2.25412,2.25449,2.25406,2.25437,31000000.0
2008-10-08 16:02:00,2.25545,2.25945,2.25545,2.25945,29000000.0
2008-10-08 16:03:00,2.25973,2.2599,2.25868,2.2599,51000000.0
2008-10-08 16:04:00,2.25987,2.26064,2.25962,2.25962,38000000.0
2008-10-08 16:05:00,2.25957,2.25963,2.25941,2.25959,37000000.0
2008-10-08 16:06:00,2.26051,2.26051,2.26036,2.26036,33000000.0
2008-10-08 16:07:00,2.25981,2.26039,2.25886,2.25886,37000000.0
2008-10-08 16:08:00,2.25865,2.26139,2.25865,2.26113,37000000.0
2008-10-08 16:09:00,2.26125,2.26165,2.26125,2.26165,44000000.0
2008-10-08 16:10:00,2.26309,2.2635,2.26309,2.26337,41000000.0
2008-10-08 16:11:00,2.26366,2.2648,2.26366,2.26448,27000000.0
2008-10-08 16:12:00,2.26495,2.26641,2.26495,2.26508,22000000.0
2008-10-08 16:13:00,2.26507,2.26733,2.26507,2.26724,38000000.0
2008-10-08 16:14:00,2.26865,2.26865,2.26707,2.26833,41000000.0
2008-10-08 16:15:00,2.2677,2.2681,2.26558,2.26558,42000000.0
2008-10-08 16:16:00,2.26639,2.2725,2.26639,2.2725,45000000.0
2008-10-08 16:17:00,2.27358,2.27443,2.27328,2.27328,22000000.0
2008-10-08 16:18:00,2.2738,2.2738,2.27196,2.27196,49000000.0
2008-10-08 16:19:00,2.27161,2.27527,2.2716,2.27527,27000000.0
2008-10-08 16:20:00,2.27407,2.27675,2.27378,2.27675,52000000.0
2008-10-08 16:21:00,2.27769,2.28128,2.2774,2.28128,37000000.0
2008-10-08 16:22:00,2.2817,2.28584,2.2817,2.28584,50000000.0
2008-10-08 16:23:00,2.28599,2.28609,2.2816,2.28191,48000000.0
2008-10-08 16:24:00,2.28164,2.28164,2.27875,2.27875,44000000.0
2008-10-08 16:25:00,2.27643,2.27643,2.27332,2.27333,28000000.0
2008-10-08 16:26:00,2.27316,2.27429,2.27316,2.27429,41000000.0
2008-10-08 16:27:00,2.27427,2.27443,2.274,2.27415,46000000.0
2008-10-08 16:28:00,2.27391,2.27463,2.27391,2.27461,34000000.0
2008-10-08 16:29:00,2.27554,2.27661,2.27554,2.27649,24000000.0
2008-10-08 16:30:00,2.27453,2.27453,2.27321,2.27376,43000000.0
2008-10-08 16:31:00,2.27373,2.27544,2.27362,2.27544,36000000.0
2008-10-08 16:32:00,2.27514,2.27514,2.27424,2.27424,34000000.0
2008-10-08 16:33:00,2.27442,2.27442,2.27236,2.27236,41000000.0
2008-10-08 16:34:00,2.27242,2.27252,2.27199,2.27247,29000000.0
2008-10-08 16:35:00,2.27138,2.27155,2.27077,2.2712,53000000.0
2008-10-08 16:36:00,2.27192,2.27352,2.27192,2.27352,43000000.0
2008-10-08 16:37:00,2.27545,2.27996,2.27545,2.27996,56000000.0
2008-10-08 16:38:00,2.28137,2.28137,2.27974,2.28051,34000000.0
2008-10-08 16:39:00,2.28057,2.28075,2.28007,2.28075,43000000.0
2008-10-08 16:40:00,2.28032,2.2805,2.27926,2.27926,63000000.0
2008-10-08 16:41:00,2.28004,2.28097,2.27938,2.27965,44000000.0
2008-10-08 16:42:00,2.27993,2.27993,2.27891,2.27891,57000000.0
2008-10-08 16:43:00,2.27921,2.28486,2.27921,2.28486,20000000.0
2008-10-08 16:44:00,2.28546,2.28546,2.2827,2.2827,34000000.0
2008-10-08 16:45:00,2.28193,2.28334,2.28193,2.28334,41000000.0
2008-10-08 16:46:00,2.28351,2.28501,2.28174,2.28174,59000000.0
2008-10-08 16:47:00,2.28035,2.28273,2.28035,2.28191,55000000.0
2008-10-08 16:48:00,2.28175,2.28175,2.27823,2.27823,46000000.0
2008-10-08 16:49:00,2.2784,2.28071,2.2784,2.28071,35000000.0
2008-10-08 16:50:00,2.28047,2.28059,2.28001,2.28001,45000000.0
2008-10-08 16:51:00,2.27936,2.28017,2.27936,2.28017,30000000.0
2008-10-08 16:52:00,2.27867,2.28171,2.27867,2.28171,30000000.0
2008-10-08 16:53:00,2.28183,2.28209,2.28175,2.28209,19000000.0
2008-10-08 16:54:00,2.28194,2.28267,2.28129,2.28129,18000000.0
2008-10-08 16:55:00,2.2805,2.28121,2.27994,2.28121,40000000.0
2008-10-08 16:56:00,2.28102,2.28126,2.28077,2.28077,37000000.0
2008-10-08 16:57:00,2.28097,2.28196,2.2806,2.28196,17000000.0
2008-10-08 16:58:00,2.28122,2.28122,2.27257,2.27257,45000000.0
2008-10-08 16:59:00,2.26964,2.27527,2.26964,2.27304,39000000.0
2008-10-08 17:00:00,2.26979,2.27264,2.26979,2.27264,47000000.0
2008-10-08 17:01:00,2.27325,2.27325,2.26732,2.26732,26000000.0
2008-10-08 17:02:00,2.26743,2.27054,2.26743,2.27024,33000000.0
2008-10-08 17:03:00,2.27055,2.27325,2.27055,2.27325,33000000.0
2008-10-08 17:04:00,2.27329,2.27329,2.27177,2.27294,37000000.0
2008-10-08 17:05:00,2.27412,2.27413,2.27354,2.2739,35000000.0
2008-10-08 17:06:00,2.27385,2.27425,2.27385,2.27417,46000000.0
2008-10-08 17:07:00,2.27326,2.27326,2.27062,2.27062,33000000.0
2008-10-08 17:08:00,2.26855,2.26888,2.26855,2.26873,45000000.0
2008-10-08 17:09:00,2.26919,2.27186,2.26919,2.27186,47000000.0
2008-10-08 17:10:00,2.27036,2.27043,2.26982,2.26982,36000000.0
2008-10-08 17:11:00,2.26967,2.26967,2.26901,2.26901,44000000.0
2008-10-08 17:12:00,2.26892,2.26892,2.26721,2.26721,23000000.0
2008-10-08 17:13:00,2.26546,2.26572,2.26542,2.26572,35000000.0
2008-10-08 17:14:00,2.26615,2.26905,2.26615,2.26905,27000000.0
2008-10-08 17:15:00,2.26931,2.26995,2.26931,2.26995,26000000.0
2008-10-08 17:16:00,2.27027,2.27123,2.27027,2.27114,27000000.0
2008-10-08 17:17:00,2.27162,2.27278,2.27153,2.27153,38000000.0
2008-10-08 17:18:00,2.27166,2.27176,2.27064,2.27064,29000000.0
2008-10-08 17:19:00,2.27005,2.27005,2.26962,2.26962,19000000.0
2008-10-08 17:20:00,2.26818,2.2685,2.26796,2.26796,29000000.0
2008-10-08 17:21:00,2.26595,2.26595,2.26378,2.26378,26000000.0
2008-10-08 17:22:00,2.26494,2.2655,2.26349,2.26349,30000000.0
2008-10-08 17:23:00,2.26365,2.26409,2.26348,2.26348,32000000.0
2008-10-08 17:24:00,2.26323,2.26405,2.26279,2.26405,23000000.0
2008-10-08 17:25:00,2.26464,2.26464,2.26239,2.26239,20000000.0
2008-10-08 17:26:00,2.26198,2.26218,2.26028,2.26105,18000000.0
2008-10-08 17:27:00,2.26198,2.2623,2.26146,2.26227,44000000.0
2008-10-08 17:28:00,2.26206,2.26262,2.26206,2.26233,39000000.0
2008-10-08 17:29:00,2.26372,2.26626,2.26372,2.26626,36000000.0
2008-10-08 17:30:00,2.26994,2.27738,2.26994,2.27738,61000000.0
2008-10-08 17:31:00,2.27844,2.27844,2.27744,2.27779,62000000.0
2008-10-08 17:32:00,2.27719,2.27762,2.27705,2.27705,54000000.0
2008-10-08 17:33:00,2.27648,2.27648,2.27511,2.27511,64000000.0
2008-10-08 17:34:00,2.27478,2.27478,2.26967,2.26967,60000000.0
2008-10-08 17:35:00,2.26933,2.27476,2.26897,2.27476,43000000.0
2008-10-08 17:36:00,2.2753,2.27533,2.2733,2.2733,58000000.0
2008-10-08 17:37:00,2.27333,2.27333,2.27221,2.27221,47000000.0
2008-10-08 17:38:00,2.27172,2.27215,2.27166,2.27215,44000000.0
2008-10-08 17:39:00,2.27247,2.27247,2.27066,2.27066,41000000.0
2008-10-08 17:40:00,2.27015,2.27229,2.27015,2.27229,59000000.0
2008-10-08 17:41:00,2.27312,2.27396,2.27312,2.27392,50000000.0
2008-10-08 17:42:00,2.2746,2.27602,2.27445,2.27602,37000000.0
2008-10-08 17:43:00,2.2767,2.27984,2.2767,2.27984,33000000.0
2008-10-08 17:44:00,2.28137,2.28783,2.28137,2.28783,46000000.0
2008-10-08 17:45:00,2.28541,2.28541,2.28416,2.28416,49000000.0
2008-10-08 17:46:00,2.28387,2.2842,2.28188,2.28188,56000000.0
2008-10-08 17:47:00,2.28107,2.28122,2.26982,2.26982,65000000.0
2008-10-08 17:48:00,2.26895,2.26946,2.26867,2.26946,61000000.0
2008-10-08 17:49:00,2.27003,2.27077,2.27003,2.27037,72000000.0
2008-10-08 17:50:00,2.27089,2.27461,2.27089,2.27461,53000000.0
2008-10-08 17:51:00,2.27632,2.2764,2.27597,2.2764,54000000.0
2008-10-08 17:52:00,2.27763,2.27801,2.27737,2.27801,51000000.0
2008-10-08 17:53:00,2.27792,2.27792,2.27527,2.27527,42000000.0
2008-10-08 17:54:00,2.27495,2.27528,2.27488,2.27507,32000000.0
2008-10-08 17:55:00,2.27439,2.27439,2.27407,2.27407,32000000.0
2008-10-08 17:56:00,2.27365,2.275,2.27365,2.275,47000000.0
2008-10-08 17:57:00,2.27496,2.27496,2.27215,2.27215,34000000.0
2008-10-08 17:58:00,2.2722,2.27312,2.2722,2.27292,44000000.0
2008-10-08 17:59:00,2.27245,2.27254,2.27216,2.27254,39000000.0
2008-10-08 18:00:00,2.27239,2.27261,2.27223,2.27246,32000000.0
2008-10-08 18:01:00,2.2727,2.27352,2.27259,2.27259,52000000.0
2008-10-08 18:02:00,2.27272,2.27302,2.27272,2.27299,30000000.0
2008-10-08 18:03:00,2.27314,2.27382,2.27314,2.27328,38000000.0
2008-10-08 18:04:00,2.27297,2.27312,2.27297,2.273,38000000.0
2008-10-08 18:05:00,2.27354,2.27568,2.27347,2.27568,36000000.0
2008-10-08 18:06:00,2.27583,2.27583,2.27528,2.27528,32000000.0
2008-10-08 18:07:00,2.2755,2.27714,2.2754,2.27714,38000000.0
2008-10-08 18:08:00,2.2772,2.27736,2.27351,2.27351,56000000.0
2008-10-08 18:09:00,2.27307,2.27307,2.27268,2.27281,34000000.0
2008-10-08 18:10:00,2.27193,2.27193,2.2717,2.27187,26000000.0
2008-10-08 18:11:00,2.27209,2.27243,2.27209,2.27219,34000000.0
2008-10-08 18:12:00,2.27242,2.2733,2.27242,2.2733,24000000.0
2008-10-08 18:13:00,2.27338,2.27345,2.27331,2.27332,30000000.0
2008-10-08 18:14:00,2.27368,2.27382,2.27368,2.27382,22000000.0
2008-10-08 18:15:00,2.27364,2.27366,2.27313,2.27313,21000000.0
2008-10-08 18:16:00,2.27339,2.27413,2.27339,2.27413,66000000.0
2008-10-08 18:17:00,2.27464,2.27602,2.27431,2.27602,60000000.0
2008-10-08 18:18:00,2.27622,2.27657,2.27583,2.27583,33000000.0
2008-10-08 18:19:00,2.27651,2.27949,2.27651,2.27949,46000000.0
2008-10-08 18:20:00,2.28054,2.2807,2.28032,2.28032,61000000.0
2008-10-08 18:21:00,2.27813,2.27813,2.27463,2.27463,37000000.0
2008-10-08 18:22:00,2.27435,2.27463,2.27404,2.27463,49000000.0
2008-10-08 18:23:00,2.27492,2.27541,2.27492,2.27541,34000000.0
2008-10-08 18:24:00,2.27558,2.27576,2.27376,2.27513,47000000.0
2008-10-08 18:25:00,2.27517,2.27538,2.27342,2.27342,31000000.0
2008-10-08 18:26:00,2.27133,2.27133,2.27018,2.27089,43000000.0
2008-10-08 18:27:00,2.27128,2.27142,2.27125,2.27137,35000000.0
2008-10-08 18:28:00,2.27145,2.27215,2.27145,2.27208,18000000.0
2008-10-08 18:29:00,2.27227,2.27227,2.27075,2.27075,24000000.0
2008-10-08 18:30:00,2.27066,2.27131,2.27066,2.27131,32000000.0
2008-10-08 18:31:00,2.27167,2.27167,2.27124,2.2713,46000000.0
2008-10-08 18:32:00,2.27145,2.27174,2.27119,2.27174,55000000.0
2008-10-08 18:33:00,2.2724,2.27305,2.26834,2.26834,29000000.0
2008-10-08 18:34:00,2.26761,2.26932,2.26761,2.26932,32000000.0
2008-10-08 18:35:00,2.26918,2.26965,2.26887,2.26892,47000000.0
2008-10-08 18:36:00,2.26876,2.26876,2.26469,2.26469,65000000.0
2008-10-08 18:37:00,2.26502,2.26628,2.26502,2.26628,63000000.0
2008-10-08 18:38:00,2.26655,2.26991,2.26655,2.26991,61000000.0
2008-10-08 18:39:00,2.27077,2.27351,2.27077,2.27351,37000000.0
2008-10-08 18:40:00,2.27368,2.27368,2.27013,2.27248,52000000.0
2008-10-08 18:41:00,2.27255,2.27255,2.27227,2.27241,68000000.0
2008-10-08 18:42:00,2.27236,2.27277,2.27236,2.27277,40000000.0
2008-10-08 18:43:00,2.27218,2.27218,2.27106,2.27114,39000000.0
2008-10-08 18:44:00,2.27068,2.27094,2.26975,2.26975,33000000.0
2008-10-08 18:45:00,2.26991,2.27171,2.26991,2.27169,57000000.0
2008-10-08 18:46:00,2.27151,2.2718,2.27102,2.27102,61000000.0
2008-10-08 18:47:00,2.27115,2.27171,2.27096,2.27096,41000000.0
2008-10-08 18:48:00,2.272,2.2722,2.272,2.2722,26000000.0
2008-10-08 18:49:00,2.27215,2.27215,2.26968,2.26968,31000000.0
2008-10-08 18:50:00,2.26818,2.26833,2.26756,2.26833,37000000.0
2008-10-08 18:51:00,2.26871,2.26929,2.26871,2.26906,17000000.0
2008-10-08 18:52:00,2.26799,2.26799,2.25834,2.26128,33000000.0
2008-10-08 18:53:00,2.25686,2.25899,2.25686,2.25899,31000000.0
2008-10-08 18:54:00,2.25856,2.25867,2.25815,2.25867,11000000.0
2008-10-08 18:55:00,2.25862,2.25862,2.25787,2.25801,22000000.0
2008-10-08 18:56:00,2.25718,2.25718,2.25489,2.25489,16000000.0
2008-10-08 18:57:00,2.25516,2.25742,2.25516,2.25742,15000000.0
2008-10-08 18:58:00,2.25784,2.25904,2.25784,2.25904,19000000.0
2008-10-08 18:59:00,2.26011,2.26048,2.25961,2.25961,26000000.0
2008-10-08 19:00:00,2.25913,2.25913,2.25666,2.25686,12000000.0
2008-10-08 19:01:00,2.25642,2.25642,2.2523,2.2523,18000000.0
2008-10-08 19:02:00,2.25041,2.25041,2.24875,2.25031,23000000.0
2008-10-08 19:03:00,2.25116,2.25207,2.25066,2.25207,21000000.0
2008-10-08 19:04:00,2.25385,2.26173,2.25385,2.26173,55000000.0
2008-10-08 19:05:00,2.26145,2.26145,2.2562,2.25623,42000000.0
2008-10-08 19:06:00,2.25762,2.25991,2.25762,2.25991,63000000.0
2008-10-08 19:07:00,2.25974,2.26013,2.25974,2.25994,39000000.0
2008-10-08 19:08:00,2.26036,2.26244,2.26036,2.26244,32000000.0
2008-10-08 19:09:00,2.26269,2.26282,2.2618,2.2618,56000000.0
2008-10-08 19:10:00,2.26115,2.26215,2.26105,2.26105,27000000.0
2008-10-08 19:11:00,2.26372,2.26474,2.26291,2.26474,36000000.0
2008-10-08 19:12:00,2.26259,2.26326,2.26166,2.26326,25000000.0
2008-10-08 19:13:00,2.26235,2.26272,2.26225,2.26225,23000000.0
2008-10-08 19:14:00,2.26219,2.26219,2.26006,2.26006,37000000.0
2008-10-08 19:15:00,2.25846,2.25884,2.25631,2.25665,17000000.0
2008-10-08 19:16:00,2.25597,2.25648,2.25597,2.25648,23000000.0
2008-10-08 19:17:00,2.25625,2.25675,2.25625,2.25675,17000000.0
2008-10-08 19:18:00,2.25753,2.25806,2.25753,2.25806,30000000.0
2008-10-08 19:19:00,2.25757,2.25757,2.25719,2.25719,36000000.0
2008-10-08 19:20:00,2.25719,2.25763,2.25633,2.25762,23000000.0
2008-10-08 19:21:00,2.25631,2.25938,2.25499,2.2593,21000000.0
2008-10-08 19:22:00,2.26215,2.26408,2.26215,2.26338,25000000.0
2008-10-08 19:23:00,2.2633,2.26336,2.26013,2.26013,12000000.0
2008-10-08 19:24:00,2.26116,2.26639,2.26116,2.26639,39000000.0
2008-10-08 19:25:00,2.26718,2.26718,2.26646,2.26677,49000000.0
2008-10-08 19:26:00,2.26668,2.26668,2.2661,2.2661,48000000.0
2008-10-08 19:27:00,2.26626,2.26626,2.26388,2.26546,51000000.0
2008-10-08 19:28:00,2.2654,2.2654,2.26499,2.26528,40000000.0
2008-10-08 19:29:00,2.26558,2.26558,2.26455,2.26455,28000000.0
2008-10-08 19:30:00,2.26448,2.26463,2.26394,2.26396,32000000.0
2008-10-08 19:31:00,2.26438,2.26473,2.26438,2.26441,28000000.0
2008-10-08 19:32:00,2.26455,2.26498,2.26455,2.2647,31000000.0
2008-10-08 19:33:00,2.26446,2.26475,2.26446,2.26471,14000000.0
2008-10-08 19:34:00,2.26435,2.26435,2.25838,2.25838,49000000.0
2008-10-08 19:35:00,2.25996,2.26406,2.25996,2.26336,28000000.0
2008-10-08 19:36:00,2.26393,2.27265,2.26393,2.27265,16000000.0
2008-10-08 19:37:00,2.26915,2.26915,2.26762,2.26868,26000000.0
2008-10-08 19:38:00,2.26663,2.26791,2.26663,2.26783,18000000.0
2008-10-08 19:39:00,2.26717,2.26717,2.26542,2.26592,13000000.0
2008-10-08 19:40:00,2.26542,2.26596,2.26542,2.26596,16000000.0
2008-10-08 19:41:00,2.26633,2.26816,2.26622,2.26622,17000000.0
2008-10-08 19:42:00,2.26602,2.26639,2.26529,2.26529,19000000.0
2008-10-08 19:43:00,2.26551,2.27001,2.26551,2.26889,21000000.0
2008-10-08 19:44:00,2.2669,2.2669,2.26578,2.26598,21000000.0
2008-10-08 19:45:00,2.26229,2.26508,2.26229,2.2646,33000000.0
2008-10-08 19:46:00,2.26278,2.26413,2.26199,2.26413,18000000.0
2008-10-08 19:47:00,2.26364,2.26364,2.262,2.262,22000000.0
2008-10-08 19:48:00,2.26174,2.2618,2.26067,2.26102,18000000.0
2008-10-08 19:49:00,2.26126,2.26182,2.26126,2.26182,27000000.0
2008-10-08 19:50:00,2.26183,2.26189,2.26158,2.26159,23000000.0
2008-10-08 19:51:00,2.2608,2.2608,2.25992,2.26011,25000000.0
2008-10-08 19:52:00,2.25994,2.26021,2.25971,2.26021,15000000.0
2008-10-08 19:53:00,2.25852,2.25852,2.25612,2.25635,21000000.0
2008-10-08 19:54:00,2.25638,2.25791,2.25638,2.25791,9000000.0
2008-10-08 19:55:00,2.25625,2.25625,2.25399,2.25531,30000000.0
2008-10-08 19:56:00,2.25452,2.2547,2.2529,2.2529,20000000.0
2008-10-08 19:57:00,2.25302,2.2544,2.25302,2.2544,12000000.0
2008-10-08 19:58:00,2.25515,2.25694,2.25515,2.25693,13000000.0
2008-10-08 19:59:00,2.25679,2.25679,2.2558,2.2558,31000000.0
2008-10-08 20:00:00,2.25522,2.25522,2.251,2.251,23000000.0
2008-10-08 20:01:00,2.25138,2.25276,2.25138,2.25276,13000000.0
2008-10-08 20:02:00,2.25437,2.25529,2.25437,2.25516,20000000.0
2008-10-08 20:03:00,2.25638,2.2579,2.25638,2.2579,18000000.0
2008-10-08 20:04:00,2.25823,2.25995,2.25823,2.25995,27000000.0
2008-10-08 20:05:00,2.25983,2.25983,2.25883,2.25883,23000000.0
2008-10-08 20:06:00,2.25911,2.2601,2.25805,2.25805,13000000.0
2008-10-08 20:07:00,2.25886,2.25886,2.25827,2.2584,29000000.0
2008-10-08 20:08:00,2.25655,2.25655,2.2552,2.25629,15000000.0
2008-10-08 20:09:00,2.25632,2.2569,2.25632,2.25669,17000000.0
2008-10-08 20:10:00,2.25699,2.25699,2.25581,2.25581,20000000.0
2008-10-08 20:11:00,2.25559,2.25594,2.25536,2.25594,10000000.0
2008-10-08 20:12:00,2.25613,2.25686,2.25612,2.25612,15000000.0
2008-10-08 20:13:00,2.2559,2.2559,2.25298,2.25389,17000000.0
2008-10-08 20:14:00,2.25285,2.25425,2.25285,2.25425,15000000.0
2008-10-08 20:15:00,2.25513,2.25513,2.25457,2.25501,10000000.0
2008-10-08 20:16:00,2.25478,2.25494,2.25468,2.25493,22000000.0
2008-10-08 20:17:00,2.2557,2.25586,2.25459,2.25459,17000000.0
2008-10-08 20:18:00,2.25438,2.25438,2.25383,2.25405,24000000.0
2008-10-08 20:19:00,2.25409,2.25409,2.25312,2.25312,9000000.0
2008-10-08 20:20:00,2.25155,2.25157,2.25095,2.25141,14000000.0
2008-10-08 20:21:00,2.25236,2.25287,2.25167,2.25167,7000000.0
2008-10-08 20:22:00,2.25122,2.25188,2.25071,2.25188,12000000.0
2008-10-08 20:23:00,2.25259,2.25284,2.25241,2.25241,8000000.0
2008-10-08 20:24:00,2.25228,2.25257,2.25207,2.25257,15000000.0
2008-10-08 20:25:00,2.25285,2.25292,2.25264,2.25292,16000000.0
2008-10-08 20:26:00,2.25256,2.25256,2.25151,2.25151,22000000.0
2008-10-08 20:27:00,2.25158,2.25158,2.25119,2.25119,11000000.0
2008-10-08 20:28:00,2.25079,2.25079,2.25047,2.25048,7000000.0
2008-10-08 20:29:00,2.25,2.25,2.24356,2.24356,20000000.0
2008-10-08 20:30:00,2.24255,2.24255,2.23769,2.23769,27000000.0
2008-10-08 20:31:00,2.23759,2.23781,2.23624,2.23751,17000000.0
2008-10-08 20:32:00,2.23709,2.23709,2.23566,2.23634,20000000.0
2008-10-08 20:33:00,2.23864,2.23948,2.23864,2.23948,14000000.0
2008-10-08 20:34:00,2.23949,2.23961,2.2392,2.23953,28000000.0
2008-10-08 20:35:00,2.23947,2.23947,2.23715,2.23715,23000000.0
2008-10-08 20:36:00,2.23713,2.23882,2.23713,2.23882,11000000.0
2008-10-08 20:37:00,2.24067,2.24151,2.24067,2.24151,7000000.0
2008-10-08 20:38:00,2.24116,2.24116,2.24064,2.24068,10000000.0
2008-10-08 20:39:00,2.24011,2.24012,2.2399,2.2399,9000000.0
2008-10-08 20:40:00,2.23966,2.23966,2.23933,2.23939,7000000.0
2008-10-08 20:41:00,2.23956,2.23967,2.23948,2.23967,8000000.0
2008-10-08 20:42:00,2.2396,2.24038,2.23903,2.24038,15000000.0
2008-10-08 20:43:00,2.24272,2.243,2.24234,2.24234,12000000.0
2008-10-08 20:44:00,2.24195,2.2421,2.24172,2.24201,7000000.0
2008-10-08 20:45:00,2.24194,2.2421,2.24194,2.24205,12000000.0
2008-10-08 20:46:00,2.24197,2.24228,2.24192,2.24218,9000000.0
2008-10-08 20:47:00,2.24201,2.24201,2.24151,2.24151,11000000.0
2008-10-08 20:48:00,2.24114,2.24144,2.24099,2.24141,11000000.0
2008-10-08 20:49:00,2.24153,2.24184,2.24153,2.24171,18000000.0
2008-10-08 20:50:00,2.24129,2.24143,2.24053,2.24053,8000000.0
2008-10-08 20:51:00,2.24052,2.24058,2.24037,2.24058,18000000.0
2008-10-08 20:52:00,2.24065,2.24085,2.24065,2.24085,15000000.0
2008-10-08 20:53:00,2.24086,2.24086,2.24073,2.24074,8000000.0
2008-10-08 20:54:00,2.24013,2.24013,2.23907,2.23907,10000000.0
2008-10-08 20:55:00,2.23893,2.23893,2.23522,2.23522,8000000.0
2008-10-08 20:56:00,2.23697,2.23697,2.23619,2.23619,8000000.0
2008-10-08 20:57:00,2.237,2.237,2.23652,2.23666,18000000.0
2008-10-08 20:58:00,2.23639,2.23691,2.23567,2.23624,14000000.0
2008-10-08 20:59:00,2.23614,2.23623,2.23541,2.23608,8000000.0
2008-10-08 21:00:00,2.23648,2.23708,2.23648,2.23685,11000000.0
2008-10-08 21:01:00,2.23738,2.23746,2.23701,2.23746,16000000.0
2008-10-08 21:02:00,2.23718,2.23814,2.23718,2.23813,18000000.0
2008-10-08 21:03:00,2.2384,2.2384,2.23766,2.23814,13000000.0
2008-10-08 21:04:00,2.23953,2.24059,2.23942,2.24004,8000000.0
2008-10-08 21:05:00,2.2407,2.2407,2.23833,2.23833,11000000.0
2008-10-08 21:06:00,2.23838,2.23897,2.23835,2.23897,8000000.0
2008-10-08 21:07:00,2.23979,2.23996,2.23973,2.23973,7000000.0
2008-10-08 21:08:00,2.23969,2.23994,2.23963,2.23963,11000000.0
2008-10-08 21:09:00,2.23956,2.23956,2.23844,2.23865,9000000.0
2008-10-08 21:10:00,2.23934,2.24093,2.23934,2.24093,9000000.0
2008-10-08 21:11:00,2.24087,2.24136,2.24086,2.24089,8000000.0
2008-10-08 21:12:00,2.24098,2.2411,2.23919,2.241,8000000.0
2008-10-08 21:13:00,2.24102,2.24116,2.24094,2.24094,8000000.0
2008-10-08 21:14:00,2.24094,2.24136,2.24094,2.24136,8000000.0
2008-10-08 21:15:00,2.24173,2.24221,2.24173,2.24176,11000000.0
2008-10-08 21:16:00,2.24136,2.24136,2.23937,2.23973,9000000.0
2008-10-08 21:17:00,2.23965,2.24025,2.23965,2.24025,7000000.0
2008-10-08 21:18:00,2.24026,2.2404,2.23999,2.23999,7000000.0
2008-10-08 21:19:00,2.23952,2.24074,2.23952,2.24074,7000000.0
2008-10-08 21:20:00,2.23952,2.23952,2.23844,2.23864,12000000.0
2008-10-08 21:21:00,2.24005,2.24068,2.23989,2.24068,8000000.0
2008-10-08 21:22:00,2.24057,2.24057,2.23996,2.23996,7000000.0
2008-10-08 21:23:00,2.23991,2.24006,2.23975,2.24006,10000000.0
2008-10-08 21:24:00,2.24005,2.24021,2.23998,2.24021,8000000.0
2008-10-08 21:25:00,2.24032,2.24032,2.24011,2.24022,9000000.0
2008-10-08 21:26:00,2.24058,2.24058,2.24029,2.24029,17000000.0
2008-10-08 21:27:00,2.24051,2.24099,2.24047,2.24099,31000000.0
2008-10-08 21:28:00,2.24104,2.24104,2.24054,2.24092,20000000.0
2008-10-08 21:29:00,2.24104,2.24104,2.24052,2.24055,11000000.0
2008-10-08 21:30:00,2.24061,2.24061,2.24038,2.24054,9000000.0
2008-10-08 21:31:00,2.24052,2.24052,2.23962,2.23962,7000000.0
2008-10-08 21:32:00,2.23955,2.23955,2.23927,2.23927,8000000.0
2008-10-08 21:33:00,2.2392,2.23923,2.23915,2.23915,7000000.0
2008-10-08 21:34:00,2.23904,2.23923,2.23904,2.23923,10000000.0
2008-10-08 21:35:00,2.24033,2.24054,2.24019,2.24054,11000000.0
2008-10-08 21:36:00,2.24044,2.24044,2.23986,2.23997,11000000.0
2008-10-08 21:37:00,2.2405,2.24059,2.24027,2.24027,10000000.0
2008-10-08 21:38:00,2.24049,2.24137,2.24049,2.24137,26000000.0
2008-10-08 21:39:00,2.24263,2.24349,2.24263,2.24307,18000000.0
2008-10-08 21:40:00,2.24352,2.24416,2.24352,2.24393,12000000.0
2008-10-08 21:41:00,2.24369,2.24434,2.24369,2.24434,13000000.0
2008-10-08 21:42:00,2.24436,2.24436,2.24311,2.24311,7000000.0
2008-10-08 21:43:00,2.24317,2.24323,2.24308,2.24317,11000000.0
2008-10-08 21:44:00,2.24307,2.24339,2.24291,2.24339,18000000.0
2008-10-08 21:45:00,2.2435,2.24353,2.24345,2.24347,10000000.0
2008-10-08 21:46:00,2.24334,2.24347,2.24334,2.24347,15000000.0
2008-10-08 21:47:00,2.24335,2.24339,2.24294,2.24339,10000000.0
2008-10-08 21:48:00,2.24401,2.24429,2.24385,2.24429,7000000.0
2008-10-08 21:49:00,2.2445,2.24538,2.24415,2.24538,8000000.0
2008-10-08 21:50:00,2.24449,2.24449,2.24407,2.24409,10000000.0
2008-10-08 21:51:00,2.24407,2.24476,2.244,2.24476,8000000.0
2008-10-08 21:52:00,2.24475,2.24579,2.24431,2.24579,10000000.0
2008-10-08 21:53:00,2.24584,2.24649,2.24517,2.24649,8000000.0
2008-10-08 21:54:00,2.24918,2.25042,2.24918,2.24938,9000000.0
2008-10-08 21:55:00,2.25023,2.25165,2.25023,2.25047,11000000.0
2008-10-08 21:56:00,2.24812,2.24972,2.24812,2.24899,22000000.0
2008-10-08 21:57:00,2.24788,2.24851,2.24695,2.24819,13000000.0
2008-10-08 21:58:00,2.24953,2.2516,2.24953,2.25126,16000000.0
2008-10-08 21:59:00,2.25064,2.25064,2.24981,2.24981,25000000.0
2008-10-08 22:00:00,2.25046,2.25377,2.25046,2.2536,12000000.0
2008-10-08 22:01:00,2.25358,2.25603,2.25358,2.25603,19000000.0
2008-10-08 22:02:00,2.25513,2.25513,2.25369,2.25426,11000000.0
2008-10-08 22:03:00,2.25484,2.25715,2.25484,2.25701,33000000.0
2008-10-08 22:04:00,2.25675,2.25675,2.255,2.25602,11000000.0
2008-10-08 22:05:00,2.25621,2.257,2.25579,2.257,16000000.0
2008-10-08 22:06:00,2.25959,2.26168,2.25951,2.26168,8000000.0
2008-10-08 22:07:00,2.2632,2.26368,2.26184,2.26368,15000000.0
2008-10-08 22:08:00,2.26437,2.26437,2.26352,2.26352,30000000.0
2008-10-08 22:09:00,2.26445,2.26494,2.26424,2.26474,13000000.0
2008-10-08 22:10:00,2.26541,2.26613,2.26541,2.26613,8000000.0
2008-10-08 22:11:00,2.26625,2.26625,2.2651,2.26516,11000000.0
2008-10-08 22:12:00,2.26447,2.26447,2.26053,2.26053,15000000.0
2008-10-08 22:13:00,2.26086,2.26254,2.26075,2.26254,10000000.0
2008-10-08 22:14:00,2.26262,2.26275,2.2623,2.2623,13000000.0
2008-10-08 22:15:00,2.26171,2.26389,2.26157,2.26389,9000000.0
2008-10-08 22:16:00,2.26431,2.26461,2.26429,2.26459,8000000.0
2008-10-08 22:17:00,2.26498,2.26606,2.26498,2.26606,16000000.0
2008-10-08 22:18:00,2.26672,2.26988,2.26672,2.26988,9000000.0
2008-10-08 22:19:00,2.27006,2.27074,2.26995,2.27074,9000000.0
2008-10-08 22:20:00,2.27081,2.27081,2.26984,2.26984,7000000.0
2008-10-08 22:21:00,2.26952,2.27016,2.26951,2.27016,11000000.0
2008-10-08 22:22:00,2.27028,2.27028,2.26992,2.26992,11000000.0
2008-10-08 22:23:00,2.2699,2.27005,2.26984,2.27005,15000000.0
2008-10-08 22:24:00,2.27014,2.27034,2.26978,2.26978,10000000.0
2008-10-08 22:25:00,2.26997,2.27075,2.26997,2.27075,8000000.0
2008-10-08 22:26:00,2.27074,2.27091,2.27074,2.27091,8000000.0
2008-10-08 22:27:00,2.27107,2.27223,2.27095,2.27095,10000000.0
2008-10-08 22:28:00,2.27297,2.27303,2.27258,2.27258,10000000.0
2008-10-08 22:29:00,2.27241,2.27241,2.27073,2.27073,7000000.0
2008-10-08 22:30:00,2.27052,2.27123,2.27052,2.27123,11000000.0
2008-10-08 22:31:00,2.26959,2.27159,2.26959,2.27159,22000000.0
2008-10-08 22:32:00,2.27206,2.27207,2.27098,2.27098,7000000.0
2008-10-08 22:33:00,2.26975,2.27068,2.26975,2.27063,38000000.0
2008-10-08 22:34:00,2.27062,2.27101,2.27057,2.27101,47000000.0
2008-10-08 22:35:00,2.2707,2.2707,2.26477,2.26477,27000000.0
2008-10-08 22:36:00,2.26457,2.26475,2.26417,2.26475,26000000.0
2008-10-08 22:37:00,2.26507,2.2656,2.26507,2.2656,28000000.0
2008-10-08 22:38:00,2.26573,2.26605,2.26573,2.26605,15000000.0
2008-10-08 22:39:00,2.26629,2.26798,2.26629,2.26798,11000000.0
2008-10-08 22:40:00,2.26882,2.26961,2.26882,2.26949,9000000.0
2008-10-08 22:41:00,2.26965,2.27057,2.26965,2.27057,16000000.0
2008-10-08 22:42:00,2.27089,2.27089,2.27072,2.27072,9000000.0
2008-10-08 22:43:00,2.27149,2.27156,2.27135,2.27156,11000000.0
2008-10-08 22:44:00,2.2721,2.27238,2.2721,2.27236,8000000.0
2008-10-08 22:45:00,2.27201,2.27201,2.2695,2.2695,12000000.0
2008-10-08 22:46:00,2.2703,2.27081,2.2703,2.27066,9000000.0
2008-10-08 22:47:00,2.27112,2.27324,2.27112,2.27324,16000000.0
2008-10-08 22:48:00,2.27432,2.27527,2.27432,2.27527,11000000.0
2008-10-08 22:49:00,2.2758,2.27833,2.2758,2.27817,12000000.0
2008-10-08 22:50:00,2.2784,2.27967,2.2784,2.27894,16000000.0
2008-10-08 22:51:00,2.2783,2.27849,2.27805,2.27819,10000000.0
2008-10-08 22:52:00,2.27752,2.27764,2.27656,2.27656,10000000.0
2008-10-08 22:53:00,2.27534,2.27534,2.27353,2.2742,8000000.0
2008-10-08 22:54:00,2.27316,2.27404,2.27301,2.27404,13000000.0
2008-10-08 22:55:00,2.27376,2.27384,2.27366,2.27378,9000000.0
2008-10-08 22:56:00,2.2742,2.2742,2.27415,2.27415,8000000.0
2008-10-08 22:57:00,2.27399,2.2741,2.27311,2.27311,7000000.0
2008-10-08 22:58:00,2.27239,2.27239,2.2694,2.2694,7000000.0
2008-10-08 22:59:00,2.26857,2.26987,2.26857,2.26987,9000000.0
2008-10-08 23:00:00,2.26894,2.26935,2.26889,2.26935,12000000.0
2008-10-08 23:01:00,2.2697,2.2697,2.26904,2.26904,9000000.0
2008-10-08 23:02:00,2.26832,2.26832,2.26672,2.26672,8000000.0
2008-10-08 23:03:00,2.26741,2.27143,2.26741,2.27143,12000000.0
2008-10-08 23:04:00,2.27177,2.27204,2.26369,2.26369,11000000.0
2008-10-08 23:05:00,2.26943,2.27416,2.26943,2.27372,11000000.0
2008-10-08 23:06:00,2.27419,2.27492,2.27419,2.2744,8000000.0
2008-10-08 23:07:00,2.27365,2.27378,2.27319,2.27319,9000000.0
2008-10-08 23:08:00,2.27277,2.2742,2.27277,2.27392,15000000.0
2008-10-08 23:09:00,2.27387,2.27387,2.27275,2.27275,7000000.0
2008-10-08 23:10:00,2.27265,2.2732,2.27265,2.27287,8000000.0
2008-10-08 23:11:00,2.27293,2.27324,2.27264,2.27264,7000000.0
2008-10-08 23:12:00,2.27287,2.27327,2.27287,2.27322,8000000.0
2008-10-08 23:13:00,2.273,2.273,2.27274,2.27274,7000000.0
2008-10-08 23:14:00,2.2727,2.27288,2.2722,2.27223,9000000.0
2008-10-08 23:15:00,2.27159,2.27159,2.27042,2.27075,8000000.0
2008-10-08 23:16:00,2.26993,2.26993,2.2695,2.2695,9000000.0
2008-10-08 23:17:00,2.26971,2.26994,2.26962,2.26962,11000000.0
2008-10-08 23:18:00,2.2699,2.27008,2.268,2.268,9000000.0
2008-10-08 23:19:00,2.26775,2.26877,2.26747,2.26864,11000000.0
2008-10-08 23:20:00,2.26904,2.26914,2.26838,2.26914,8000000.0
2008-10-08 23:21:00,2.26952,2.26952,2.26736,2.26778,10000000.0
2008-10-08 23:22:00,2.26746,2.26808,2.26736,2.26808,7000000.0
2008-10-08 23:23:00,2.26818,2.26836,2.26772,2.26772,7000000.0
2008-10-08 23:24:00,2.26839,2.26894,2.26839,2.26883,9000000.0
2008-10-08 23:25:00,2.26882,2.26882,2.26871,2.2688,10000000.0
2008-10-08 23:26:00,2.26854,2.26929,2.26853,2.26929,10000000.0
2008-10-08 23:27:00,2.26961,2.26975,2.26961,2.2697,8000000.0
2008-10-08 23:28:00,2.26905,2.26935,2.26871,2.26871,8000000.0
2008-10-08 23:29:00,2.26864,2.26991,2.26864,2.26991,25000000.0
2008-10-08 23:30:00,2.27013,2.27018,2.26987,2.27006,16000000.0
2008-10-08 23:31:00,2.27049,2.27049,2.26945,2.26974,14000000.0
2008-10-08 23:32:00,2.26991,2.27062,2.26991,2.27058,9000000.0
2008-10-08 23:33:00,2.27055,2.27055,2.27045,2.27047,8000000.0
2008-10-08 23:34:00,2.27027,2.27027,2.26808,2.26808,9000000.0
2008-10-08 23:35:00,2.26716,2.26716,2.26455,2.26455,12000000.0
2008-10-08 23:36:00,2.26257,2.26267,2.25984,2.25984,9000000.0
2008-10-08 23:37:00,2.2564,2.25969,2.2564,2.25962,8000000.0
2008-10-08 23:38:00,2.25893,2.25893,2.25739,2.25739,7000000.0
2008-10-08 23:39:00,2.25746,2.2581,2.25746,2.2581,11000000.0
2008-10-08 23:40:00,2.25809,2.25809,2.25755,2.25761,21000000.0
2008-10-08 23:41:00,2.25717,2.25717,2.25542,2.25543,8000000.0
2008-10-08 23:42:00,2.25557,2.25604,2.25555,2.25556,19000000.0
2008-10-08 23:43:00,2.25539,2.25549,2.25531,2.2554,8000000.0
2008-10-08 23:44:00,2.25405,2.25405,2.2471,2.24788,8000000.0
2008-10-08 23:45:00,2.25166,2.2529,2.25144,2.2529,7000000.0
2008-10-08 23:46:00,2.25368,2.25368,2.25225,2.25231,8000000.0
2008-10-08 23:47:00,2.25227,2.25231,2.25201,2.25205,11000000.0
2008-10-08 23:48:00,2.25212,2.2522,2.25107,2.25107,7000000.0
2008-10-08 23:49:00,2.25102,2.25102,2.25003,2.25003,9000000.0
2008-10-08 23:50:00,2.24995,2.25023,2.24995,2.25003,8000000.0
2008-10-08 23:51:00,2.24914,2.24914,2.24587,2.2466,10000000.0
2008-10-08 23:52:00,2.24641,2.24844,2.24641,2.24844,7000000.0
2008-10-08 23:53:00,2.24851,2.24868,2.24828,2.24828,11000000.0
2008-10-08 23:54:00,2.24859,2.24964,2.24859,2.24943,7000000.0
2008-10-08 23:55:00,2.24924,2.25016,2.24924,2.25016,9000000.0
2008-10-08 23:56:00,2.25014,2.25037,2.24998,2.25001,12000000.0
2008-10-08 23:57:00,2.2501,2.25026,2.24945,2.24945,25000000.0
2008-10-08 23:58:00,2.25095,2.25122,2.2502,2.2502,8000000.0
2008-10-08 23:59:00,2.25206,2.25278,2.25177,2.25251,18000000.0
2008-10-09 00:00:00,2.25202,2.25202,2.25172,2.25193,7000000.0
2008-10-09 00:01:00,2.2489,2.2489,2.24546,2.24666,8000000.0
2008-10-09 00:02:00,2.24761,2.24844,2.24761,2.24844,9000000.0
2008-10-09 00:03:00,2.24869,2.24869,2.24827,2.24827,12000000.0
2008-10-09 00:04:00,2.24634,2.24634,2.2424,2.2424,10000000.0
2008-10-09 00:05:00,2.24254,2.24307,2.24232,2.24307,9000000.0
2008-10-09 00:06:00,2.24296,2.24306,2.24292,2.24305,8000000.0
2008-10-09 00:07:00,2.24383,2.2479,2.24383,2.2479,9000000.0
2008-10-09 00:08:00,2.24804,2.24908,2.24804,2.24836,8000000.0
2008-10-09 00:09:00,2.24921,2.24994,2.24786,2.24786,7000000.0
2008-10-09 00:10:00,2.24837,2.24856,2.24837,2.24855,23000000.0
2008-10-09 00:11:00,2.24864,2.24887,2.24844,2.24887,10000000.0
2008-10-09 00:12:00,2.24951,2.25119,2.2494,2.25119,9000000.0
2008-10-09 00:13:00,2.25152,2.25253,2.25152,2.25253,8000000.0
2008-10-09 00:14:00,2.25247,2.25323,2.25247,2.25323,7000000.0
2008-10-09 00:15:00,2.25362,2.25381,2.25327,2.25327,9000000.0
2008-10-09 00:16:00,2.25276,2.25276,2.25249,2.25271,9000000.0
2008-10-09 00:17:00,2.2529,2.2529,2.25269,2.25276,7000000.0
2008-10-09 00:18:00,2.25269,2.25315,2.25269,2.25315,8000000.0
2008-10-09 00:19:00,2.25317,2.25323,2.25291,2.25299,10000000.0
2008-10-09 00:20:00,2.25275,2.25288,2.25255,2.25255,10000000.0
2008-10-09 00:21:00,2.2526,2.25283,2.25253,2.25283,8000000.0
2008-10-09 00:22:00,2.25196,2.25336,2.25164,2.25336,8000000.0
2008-10-09 00:23:00,2.25407,2.25407,2.25385,2.25385,8000000.0
2008-10-09 00:24:00,2.25467,2.25711,2.25467,2.25711,8000000.0
2008-10-09 00:25:00,2.25712,2.25712,2.2559,2.25641,11000000.0
2008-10-09 00:26:00,2.25638,2.25652,2.25572,2.25652,7000000.0
2008-10-09 00:27:00,2.25697,2.25703,2.25645,2.25645,10000000.0
2008-10-09 00:28:00,2.25626,2.25757,2.25626,2.25737,8000000.0
2008-10-09 00:29:00,2.25728,2.25996,2.25716,2.25996,10000000.0
2008-10-09 00:30:00,2.25983,2.25983,2.25927,2.25927,8000000.0
2008-10-09 00:31:00,2.25909,2.25914,2.25884,2.25884,7000000.0
2008-10-09 00:32:00,2.25871,2.25915,2.25863,2.25915,7000000.0
2008-10-09 00:33:00,2.26042,2.26176,2.26042,2.26176,9000000.0
2008-10-09 00:34:00,2.26192,2.26192,2.2616,2.26187,23000000.0
2008-10-09 00:35:00,2.26175,2.26175,2.26032,2.26032,7000000.0
2008-10-09 00:36:00,2.26008,2.26008,2.25777,2.25898,9000000.0
2008-10-09 00:37:00,2.2574,2.2593,2.2574,2.25839,8000000.0
2008-10-09 00:38:00,2.25818,2.25868,2.25818,2.2586,7000000.0
2008-10-09 00:39:00,2.25838,2.25838,2.2581,2.25832,7000000.0
2008-10-09 00:40:00,2.25821,2.25835,2.25811,2.25811,7000000.0
2008-10-09 00:41:00,2.25811,2.26033,2.25811,2.26033,10000000.0
2008-10-09 00:42:00,2.2595,2.2595,2.25716,2.25889,8000000.0
2008-10-09 00:43:00,2.25896,2.25903,2.25757,2.25757,5000000.0
2008-10-09 00:44:00,2.25581,2.25837,2.25574,2.25837,11000000.0
2008-10-09 00:45:00,2.25918,2.25928,2.25889,2.25927,16000000.0
2008-10-09 00:46:00,2.2595,2.2595,2.25916,2.25916,10000000.0
2008-10-09 00:47:00,2.25959,2.25995,2.25925,2.25968,7000000.0
2008-10-09 00:48:00,2.25942,2.25953,2.25925,2.25925,8000000.0
2008-10-09 00:49:00,2.25893,2.25953,2.25893,2.25953,10000000.0
2008-10-09 00:50:00,2.25974,2.26012,2.25974,2.25985,10000000.0
2008-10-09 00:51:00,2.26001,2.2605,2.26001,2.2605,8000000.0
2008-10-09 00:52:00,2.26068,2.26075,2.26048,2.26048,7000000.0
2008-10-09 00:53:00,2.26059,2.26067,2.2604,2.26041,11000000.0
2008-10-09 00:54:00,2.26041,2.26043,2.26024,2.26024,10000000.0
2008-10-09 00:55:00,2.25997,2.26029,2.25997,2.26029,7000000.0
2008-10-09 00:56:00,2.26022,2.26034,2.26007,2.26034,11000000.0
2008-10-09 00:57:00,2.26019,2.26019,2.25967,2.25996,7000000.0
2008-10-09 00:58:00,2.26058,2.26108,2.26058,2.26108,10000000.0
2008-10-09 00:59:00,2.26234,2.26492,2.26234,2.26394,7000000.0
2008-10-09 01:00:00,2.26384,2.26594,2.26321,2.26594,19000000.0
2008-10-09 01:01:00,2.26578,2.26628,2.26578,2.26628,12000000.0
2008-10-09 01:02:00,2.26619,2.2693,2.26619,2.26912,8000000.0
2008-10-09 01:03:00,2.26892,2.26899,2.26806,2.26806,7000000.0
2008-10-09 01:04:00,2.26885,2.26952,2.26885,2.26936,8000000.0
2008-10-09 01:05:00,2.26939,2.26939,2.26911,2.26914,7000000.0
2008-10-09 01:06:00,2.26918,2.26918,2.2679,2.2679,8000000.0
2008-10-09 01:07:00,2.26813,2.26986,2.26813,2.26986,10000000.0
2008-10-09 01:08:00,2.27039,2.27173,2.27039,2.27173,10000000.0
2008-10-09 01:09:00,2.27293,2.27448,2.27293,2.27448,5000000.0
2008-10-09 01:10:00,2.27155,2.27231,2.27131,2.27168,10000000.0
2008-10-09 01:11:00,2.27168,2.2719,2.27139,2.27139,11000000.0
2008-10-09 01:12:00,2.27139,2.27164,2.27137,2.27151,8000000.0
2008-10-09 01:13:00,2.27178,2.27209,2.2676,2.2676,10000000.0
2008-10-09 01:14:00,2.26807,2.26807,2.26747,2.26747,10000000.0
2008-10-09 01:15:00,2.26704,2.26715,2.26695,2.26715,10000000.0
2008-10-09 01:16:00,2.26714,2.26738,2.26713,2.26713,8000000.0
2008-10-09 01:17:00,2.26693,2.26716,2.26667,2.26667,10000000.0
2008-10-09 01:18:00,2.26634,2.26634,2.26598,2.26612,8000000.0
2008-10-09 01:19:00,2.26633,2.26778,2.26632,2.26778,11000000.0
2008-10-09 01:20:00,2.26805,2.26808,2.26795,2.26796,13000000.0
2008-10-09 01:21:00,2.268,2.2681,2.26765,2.26765,7000000.0
2008-10-09 01:22:00,2.26665,2.26694,2.2665,2.2665,7000000.0
2008-10-09 01:23:00,2.26637,2.26679,2.26634,2.26679,11000000.0
2008-10-09 01:24:00,2.26688,2.26821,2.26688,2.26821,7000000.0
2008-10-09 01:25:00,2.2683,2.26867,2.26706,2.26706,9000000.0
2008-10-09 01:26:00,2.26632,2.26632,2.26506,2.26506,14000000.0
2008-10-09 01:27:00,2.26516,2.26646,2.26516,2.26646,15000000.0
2008-10-09 01:28:00,2.26571,2.26571,2.26525,2.26562,9000000.0
2008-10-09 01:29:00,2.2668,2.26719,2.2668,2.26719,10000000.0
2008-10-09 01:30:00,2.2669,2.26694,2.26679,2.26679,10000000.0
2008-10-09 01:31:00,2.26686,2.26686,2.26666,2.26666,10000000.0
2008-10-09 01:32:00,2.26677,2.27009,2.26677,2.27009,18000000.0
2008-10-09 01:33:00,2.27021,2.27021,2.26573,2.26741,20000000.0
2008-10-09 01:34:00,2.26739,2.26751,2.26739,2.26741,16000000.0
2008-10-09 01:35:00,2.26951,2.26999,2.2689,2.26993,8000000.0
2008-10-09 01:36:00,2.26771,2.26771,2.26747,2.26747,9000000.0
2008-10-09 01:37:00,2.26758,2.26776,2.26746,2.26776,7000000.0
2008-10-09 01:38:00,2.26761,2.26791,2.26761,2.26791,12000000.0
2008-10-09 01:39:00,2.26791,2.26882,2.26784,2.26882,12000000.0
2008-10-09 01:40:00,2.26897,2.26902,2.26892,2.26902,7000000.0
2008-10-09 01:41:00,2.26898,2.26898,2.26861,2.26861,11000000.0
2008-10-09 01:42:00,2.2678,2.2678,2.26655,2.26655,7000000.0
2008-10-09 01:43:00,2.26613,2.26613,2.26582,2.26609,8000000.0
2008-10-09 01:44:00,2.26841,2.27026,2.26841,2.27005,7000000.0
2008-10-09 01:45:00,2.27025,2.27044,2.27018,2.27018,7000000.0
2008-10-09 01:46:00,2.27021,2.27042,2.27021,2.27031,7000000.0
2008-10-09 01:47:00,2.27047,2.27047,2.26886,2.26886,14000000.0
2008-10-09 01:48:00,2.26904,2.27014,2.26904,2.27013,7000000.0
2008-10-09 01:49:00,2.27052,2.27111,2.27007,2.27111,8000000.0
2008-10-09 01:50:00,2.27058,2.27058,2.2702,2.27038,10000000.0
2008-10-09 01:51:00,2.27083,2.27085,2.27041,2.27041,16000000.0
2008-10-09 01:52:00,2.27006,2.27006,2.26947,2.26957,13000000.0
2008-10-09 01:53:00,2.26965,2.26965,2.26904,2.26904,7000000.0
2008-10-09 01:54:00,2.26903,2.26939,2.26891,2.26939,9000000.0
2008-10-09 01:55:00,2.26959,2.27096,2.26959,2.27061,12000000.0
2008-10-09 01:56:00,2.27162,2.27162,2.27016,2.27016,17000000.0
2008-10-09 01:57:00,2.26866,2.27398,2.2681,2.27398,13000000.0
2008-10-09 01:58:00,2.27487,2.275,2.27448,2.27448,10000000.0
2008-10-09 01:59:00,2.27431,2.27442,2.27414,2.27442,8000000.0
2008-10-09 02:00:00,2.2753,2.2753,2.27442,2.27529,11000000.0
2008-10-09 02:01:00,2.2752,2.27569,2.27496,2.27569,8000000.0
2008-10-09 02:02:00,2.27573,2.27573,2.27473,2.27486,9000000.0
2008-10-09 02:03:00,2.27451,2.27494,2.27245,2.27494,10000000.0
2008-10-09 02:04:00,2.27574,2.27618,2.27573,2.27618,9000000.0
2008-10-09 02:05:00,2.27648,2.27786,2.27648,2.27693,10000000.0
2008-10-09 02:06:00,2.27653,2.27703,2.27615,2.27703,8000000.0
2008-10-09 02:07:00,2.27754,2.27801,2.27754,2.27801,8000000.0
2008-10-09 02:08:00,2.27941,2.28272,2.27941,2.28272,10000000.0
2008-10-09 02:09:00,2.28259,2.28308,2.28259,2.28308,7000000.0
2008-10-09 02:10:00,2.28098,2.28098,2.27905,2.27905,8000000.0
2008-10-09 02:11:00,2.27946,2.27958,2.27946,2.27949,8000000.0
2008-10-09 02:12:00,2.27936,2.27936,2.27908,2.27908,7000000.0
2008-10-09 02:13:00,2.27919,2.28012,2.27904,2.28012,7000000.0
2008-10-09 02:14:00,2.28077,2.28136,2.28077,2.28134,7000000.0
2008-10-09 02:15:00,2.28116,2.28116,2.27911,2.27911,8000000.0
2008-10-09 02:16:00,2.27833,2.27834,2.27775,2.27785,9000000.0
2008-10-09 02:17:00,2.27779,2.27779,2.27763,2.27777,9000000.0
2008-10-09 02:18:00,2.27769,2.27769,2.27531,2.27531,5000000.0
2008-10-09 02:19:00,2.27478,2.277,2.27478,2.277,11000000.0
2008-10-09 02:20:00,2.27617,2.27617,2.27604,2.2761,9000000.0
2008-10-09 02:21:00,2.27627,2.27634,2.27558,2.27558,7000000.0
2008-10-09 02:22:00,2.27571,2.27576,2.27527,2.27576,8000000.0
2008-10-09 02:23:00,2.27594,2.27601,2.27174,2.27174,10000000.0
2008-10-09 02:24:00,2.27264,2.27264,2.27202,2.27214,8000000.0
2008-10-09 02:25:00,2.27184,2.27184,2.27088,2.27157,11000000.0
2008-10-09 02:26:00,2.27195,2.27195,2.27163,2.27163,7000000.0
2008-10-09 02:27:00,2.27152,2.27256,2.27121,2.27256,9000000.0
2008-10-09 02:28:00,2.27287,2.27287,2.27239,2.2724,7000000.0
2008-10-09 02:29:00,2.27209,2.27224,2.27172,2.27207,7000000.0
2008-10-09 02:30:00,2.27218,2.27534,2.27218,2.27534,10000000.0
2008-10-09 02:31:00,2.27617,2.27735,2.27581,2.27698,8000000.0
2008-10-09 02:32:00,2.27676,2.27684,2.2765,2.27662,7000000.0
2008-10-09 02:33:00,2.27885,2.27975,2.27836,2.27836,8000000.0
2008-10-09 02:34:00,2.27818,2.28179,2.27818,2.28179,7000000.0
2008-10-09 02:35:00,2.28079,2.28079,2.27919,2.27964,11000000.0
2008-10-09 02:36:00,2.2795,2.2795,2.27804,2.27804,7000000.0
2008-10-09 02:37:00,2.27767,2.27767,2.27734,2.27739,7000000.0
2008-10-09 02:38:00,2.27795,2.27992,2.27795,2.27969,7000000.0
2008-10-09 02:39:00,2.27929,2.27945,2.27912,2.27926,8000000.0
2008-10-09 02:40:00,2.27961,2.28207,2.27961,2.28207,7000000.0
2008-10-09 02:41:00,2.28381,2.28381,2.282,2.282,8000000.0
2008-10-09 02:42:00,2.28118,2.28133,2.27748,2.27748,8000000.0
2008-10-09 02:43:00,2.27511,2.27551,2.27485,2.27551,9000000.0
2008-10-09 02:44:00,2.2763,2.27721,2.2763,2.27721,7000000.0
2008-10-09 02:45:00,2.27709,2.27774,2.27647,2.27647,8000000.0
2008-10-09 02:46:00,2.27528,2.27593,2.27528,2.27593,7000000.0
2008-10-09 02:47:00,2.27587,2.27637,2.27435,2.27637,11000000.0
2008-10-09 02:48:00,2.27737,2.27749,2.27721,2.27745,11000000.0
2008-10-09 02:49:00,2.27743,2.27823,2.27743,2.27803,11000000.0
2008-10-09 02:50:00,2.27721,2.27735,2.27617,2.27617,7000000.0
2008-10-09 02:51:00,2.27542,2.27661,2.27542,2.27579,8000000.0
2008-10-09 02:52:00,2.27501,2.27964,2.27501,2.27964,7000000.0
2008-10-09 02:53:00,2.28236,2.28257,2.28218,2.28257,8000000.0
2008-10-09 02:54:00,2.28132,2.28156,2.28063,2.28077,7000000.0
2008-10-09 02:55:00,2.28585,2.28585,2.28321,2.28327,8000000.0
2008-10-09 02:56:00,2.28123,2.28166,2.28106,2.28166,10000000.0
2008-10-09 02:57:00,2.282,2.284,2.282,2.284,8000000.0
2008-10-09 02:58:00,2.28436,2.28619,2.28436,2.28619,7000000.0
2008-10-09 02:59:00,2.28736,2.28736,2.28699,2.28727,9000000.0
2008-10-09 03:00:00,2.28711,2.28711,2.28635,2.28635,7000000.0
2008-10-09 03:01:00,2.28583,2.28591,2.28563,2.28591,8000000.0
2008-10-09 03:02:00,2.28641,2.28688,2.28638,2.28688,8000000.0
2008-10-09 03:03:00,2.2881,2.28997,2.2881,2.28997,7000000.0
2008-10-09 03:04:00,2.29004,2.2909,2.29004,2.2909,7000000.0
2008-10-09 03:05:00,2.29109,2.29232,2.29109,2.29232,8000000.0
2008-10-09 03:06:00,2.29256,2.29308,2.2924,2.29308,10000000.0
2008-10-09 03:07:00,2.29473,2.29702,2.29473,2.2956,8000000.0
2008-10-09 03:08:00,2.29544,2.29558,2.29519,2.29548,7000000.0
2008-10-09 03:09:00,2.29575,2.29633,2.29561,2.29561,8000000.0
2008-10-09 03:10:00,2.29405,2.29405,2.29129,2.29129,10000000.0
2008-10-09 03:11:00,2.28874,2.2891,2.28776,2.28779,10000000.0
2008-10-09 03:12:00,2.28877,2.28969,2.28877,2.28921,7000000.0
2008-10-09 03:13:00,2.28793,2.28824,2.28793,2.28808,11000000.0
2008-10-09 03:14:00,2.28815,2.28815,2.28677,2.28692,8000000.0
2008-10-09 03:15:00,2.28541,2.28541,2.28438,2.28509,7000000.0
2008-10-09 03:16:00,2.28441,2.28445,2.28369,2.28369,8000000.0
2008-10-09 03:17:00,2.28337,2.28346,2.2829,2.28341,11000000.0
2008-10-09 03:18:00,2.2831,2.28336,2.28304,2.28336,10000000.0
2008-10-09 03:19:00,2.28306,2.28306,2.28148,2.28148,7000000.0
2008-10-09 03:20:00,2.28027,2.28027,2.27764,2.27884,10000000.0
2008-10-09 03:21:00,2.2785,2.27927,2.2785,2.27927,7000000.0
2008-10-09 03:22:00,2.27951,2.27999,2.27637,2.27637,8000000.0
2008-10-09 03:23:00,2.27457,2.27477,2.27433,2.27448,7000000.0
2008-10-09 03:24:00,2.27355,2.27355,2.27256,2.27256,10000000.0
2008-10-09 03:25:00,2.2726,2.27355,2.27246,2.27355,8000000.0
2008-10-09 03:26:00,2.26989,2.27162,2.2692,2.27162,7000000.0
2008-10-09 03:27:00,2.27179,2.27234,2.27179,2.2722,8000000.0
2008-10-09 03:28:00,2.27267,2.27297,2.27132,2.27132,8000000.0
2008-10-09 03:29:00,2.27101,2.27132,2.27066,2.27073,11000000.0
2008-10-09 03:30:00,2.27067,2.27299,2.27067,2.27299,8000000.0
2008-10-09 03:31:00,2.272,2.272,2.27068,2.27099,9000000.0
2008-10-09 03:32:00,2.27109,2.27109,2.26974,2.26974,9000000.0
2008-10-09 03:33:00,2.26945,2.27031,2.26934,2.27031,7000000.0
2008-10-09 03:34:00,2.27037,2.27062,2.27035,2.27058,9000000.0
2008-10-09 03:35:00,2.26988,2.26988,2.26927,2.26947,10000000.0
2008-10-09 03:36:00,2.26963,2.26974,2.2689,2.26891,8000000.0
2008-10-09 03:37:00,2.26865,2.26886,2.26667,2.26667,9000000.0
2008-10-09 03:38:00,2.2641,2.2641,2.26165,2.26165,7000000.0
2008-10-09 03:39:00,2.26115,2.26146,2.26074,2.26074,8000000.0
2008-10-09 03:40:00,2.26094,2.26208,2.25927,2.25927,11000000.0
2008-10-09 03:41:00,2.25969,2.2613,2.25969,2.26018,10000000.0
2008-10-09 03:42:00,2.25918,2.25918,2.25734,2.25787,9000000.0
2008-10-09 03:43:00,2.25787,2.25808,2.25762,2.25778,7000000.0
2008-10-09 03:44:00,2.25876,2.26063,2.25876,2.25945,8000000.0
2008-10-09 03:45:00,2.26007,2.26151,2.26007,2.26151,8000000.0
2008-10-09 03:46:00,2.26194,2.26509,2.26185,2.26509,8000000.0
2008-10-09 03:47:00,2.26749,2.26958,2.26729,2.26958,7000000.0
2008-10-09 03:48:00,2.27077,2.27077,2.2684,2.2684,11000000.0
2008-10-09 03:49:00,2.26702,2.26731,2.26687,2.26687,8000000.0
2008-10-09 03:50:00,2.26728,2.26767,2.26641,2.26641,7000000.0
2008-10-09 03:51:00,2.26608,2.26678,2.26587,2.26678,9000000.0
2008-10-09 03:52:00,2.26716,2.26716,2.2642,2.26438,8000000.0
2008-10-09 03:53:00,2.2654,2.26594,2.2634,2.2634,10000000.0
2008-10-09 03:54:00,2.26244,2.26244,2.25971,2.25971,11000000.0
2008-10-09 03:55:00,2.25945,2.25954,2.25911,2.25911,7000000.0
2008-10-09 03:56:00,2.25853,2.25853,2.25717,2.25849,10000000.0
2008-10-09 03:57:00,2.25622,2.25855,2.25622,2.25788,8000000.0
2008-10-09 03:58:00,2.25773,2.25804,2.25495,2.25495,8000000.0
2008-10-09 03:59:00,2.25434,2.25693,2.25434,2.25693,7000000.0
2008-10-09 04:00:00,2.25719,2.25826,2.25719,2.25826,9000000.0
2008-10-09 04:01:00,2.25878,2.26049,2.25878,2.26049,7000000.0
2008-10-09 04:02:00,2.26065,2.26114,2.26059,2.26059,8000000.0
2008-10-09 04:03:00,2.26119,2.26181,2.25759,2.25759,8000000.0
2008-10-09 04:04:00,2.25737,2.25737,2.25616,2.25654,10000000.0
2008-10-09 04:05:00,2.25713,2.25764,2.25558,2.25558,9000000.0
2008-10-09 04:06:00,2.25798,2.2596,2.25798,2.2596,8000000.0
2008-10-09 04:07:00,2.259,2.25932,2.2573,2.25812,11000000.0
2008-10-09 04:08:00,2.25837,2.25946,2.25837,2.25946,7000000.0
2008-10-09 04:09:00,2.26082,2.26092,2.26065,2.26072,8000000.0
2008-10-09 04:10:00,2.26041,2.26041,2.25983,2.25987,10000000.0
2008-10-09 04:11:00,2.25704,2.25704,2.25362,2.25362,7000000.0
2008-10-09 04:12:00,2.25278,2.25278,2.24907,2.24907,8000000.0
2008-10-09 04:13:00,2.25026,2.25153,2.25026,2.25046,8000000.0
2008-10-09 04:14:00,2.25244,2.25404,2.25244,2.25404,7000000.0
2008-10-09 04:15:00,2.25425,2.25431,2.25334,2.25334,7000000.0
2008-10-09 04:16:00,2.25322,2.25422,2.25322,2.25422,7000000.0
2008-10-09 04:17:00,2.25467,2.25522,2.25467,2.25522,8000000.0
2008-10-09 04:18:00,2.25506,2.2562,2.25498,2.25566,11000000.0
2008-10-09 04:19:00,2.2556,2.2556,2.25546,2.25556,7000000.0
2008-10-09 04:20:00,2.25525,2.25602,2.25422,2.25602,10000000.0
2008-10-09 04:21:00,2.25479,2.25602,2.25479,2.25596,8000000.0
2008-10-09 04:22:00,2.25698,2.25765,2.25684,2.25684,9000000.0
2008-10-09 04:23:00,2.25671,2.25671,2.25495,2.25495,7000000.0
2008-10-09 04:24:00,2.25388,2.25458,2.25388,2.25457,9000000.0
2008-10-09 04:25:00,2.25458,2.25458,2.25417,2.25417,11000000.0
2008-10-09 04:26:00,2.25462,2.25603,2.25462,2.25603,7000000.0
2008-10-09 04:27:00,2.25569,2.25569,2.25529,2.25529,8000000.0
2008-10-09 04:28:00,2.25514,2.2553,2.25514,2.25529,7000000.0
2008-10-09 04:29:00,2.25544,2.25656,2.25537,2.25656,8000000.0
2008-10-09 04:30:00,2.25691,2.25705,2.25676,2.25705,9000000.0
2008-10-09 04:31:00,2.25657,2.25657,2.25537,2.25537,10000000.0
2008-10-09 04:32:00,2.25522,2.25594,2.25522,2.25594,8000000.0
2008-10-09 04:33:00,2.2566,2.25668,2.25646,2.2565,8000000.0
2008-10-09 04:34:00,2.25673,2.25695,2.25665,2.25695,7000000.0
2008-10-09 04:35:00,2.2571,2.258,2.2571,2.258,7000000.0
2008-10-09 04:36:00,2.25777,2.25777,2.25624,2.25642,8000000.0
2008-10-09 04:37:00,2.25759,2.25797,2.25759,2.25791,5000000.0
2008-10-09 04:38:00,2.25925,2.26052,2.25925,2.26052,9000000.0
2008-10-09 04:39:00,2.26056,2.26091,2.26053,2.26075,9000000.0
2008-10-09 04:40:00,2.26131,2.2622,2.26118,2.2622,7000000.0
2008-10-09 04:41:00,2.26233,2.2628,2.26191,2.26191,8000000.0
2008-10-09 04:42:00,2.26352,2.26604,2.26329,2.26604,7000000.0
2008-10-09 04:43:00,2.26656,2.26656,2.26513,2.26525,11000000.0
2008-10-09 04:44:00,2.26441,2.26441,2.2627,2.26316,9000000.0
2008-10-09 04:45:00,2.26257,2.26257,2.26142,2.26143,11000000.0
2008-10-09 04:46:00,2.26201,2.2638,2.26179,2.2638,7000000.0
2008-10-09 04:47:00,2.26375,2.26404,2.26375,2.26402,7000000.0
2008-10-09 04:48:00,2.26444,2.26502,2.26444,2.26495,7000000.0
2008-10-09 04:49:00,2.2655,2.2655,2.26518,2.26541,11000000.0
2008-10-09 04:50:00,2.2654,2.26547,2.2651,2.26514,9000000.0
2008-10-09 04:51:00,2.26471,2.26471,2.26388,2.26388,7000000.0
2008-10-09 04:52:00,2.26397,2.26474,2.26397,2.26455,10000000.0
2008-10-09 04:53:00,2.26367,2.26371,2.2633,2.2633,9000000.0
2008-10-09 04:54:00,2.26326,2.26326,2.26131,2.26131,8000000.0
2008-10-09 04:55:00,2.26148,2.26166,2.26136,2.2615,8000000.0
2008-10-09 04:56:00,2.26149,2.26155,2.26103,2.26103,7000000.0
2008-10-09 04:57:00,2.26099,2.26151,2.26099,2.26151,8000000.0
2008-10-09 04:58:00,2.26127,2.26127,2.25921,2.25921,8000000.0
2008-10-09 04:59:00,2.25934,2.25965,2.25934,2.25958,8000000.0
2008-10-09 05:00:00,2.25945,2.25953,2.25933,2.25933,7000000.0
2008-10-09 05:01:00,2.25978,2.25991,2.25964,2.25966,9000000.0
2008-10-09 05:02:00,2.25988,2.26009,2.25987,2.26005,7000000.0
2008-10-09 05:03:00,2.25996,2.2602,2.25996,2.26012,7000000.0
2008-10-09 05:04:00,2.25983,2.25999,2.25981,2.25981,7000000.0
2008-10-09 05:05:00,2.25969,2.26125,2.25969,2.26125,8000000.0
2008-10-09 05:06:00,2.2613,2.26165,2.2613,2.26143,7000000.0
2008-10-09 05:07:00,2.26155,2.26159,2.26135,2.26159,8000000.0
2008-10-09 05:08:00,2.26124,2.26124,2.2577,2.2577,10000000.0
2008-10-09 05:09:00,2.25763,2.25828,2.25763,2.25817,7000000.0
2008-10-09 05:10:00,2.2555,2.2555,2.25318,2.25436,7000000.0
2008-10-09 05:11:00,2.25534,2.25541,2.25503,2.25534,8000000.0
2008-10-09 05:12:00,2.25514,2.25523,2.25506,2.25506,11000000.0
2008-10-09 05:13:00,2.25459,2.25459,2.25036,2.25036,8000000.0
2008-10-09 05:14:00,2.25132,2.25246,2.25132,2.25246,7000000.0
2008-10-09 05:15:00,2.25282,2.25298,2.25282,2.25283,7000000.0
2008-10-09 05:16:00,2.25292,2.25292,2.25153,2.25153,7000000.0
2008-10-09 05:17:00,2.2516,2.2516,2.25139,2.25157,7000000.0
2008-10-09 05:18:00,2.2518,2.25311,2.2518,2.25311,8000000.0
2008-10-09 05:19:00,2.25354,2.25365,2.25345,2.25359,7000000.0
2008-10-09 05:20:00,2.25357,2.25365,2.25349,2.25349,9000000.0
2008-10-09 05:21:00,2.25375,2.25448,2.25375,2.25446,8000000.0
2008-10-09 05:22:00,2.25446,2.25449,2.25376,2.25376,7000000.0
2008-10-09 05:23:00,2.25258,2.25311,2.25258,2.25295,10000000.0
2008-10-09 05:24:00,2.25289,2.25335,2.2526,2.25335,8000000.0
2008-10-09 05:25:00,2.25365,2.25433,2.25365,2.25415,7000000.0
2008-10-09 05:26:00,2.25404,2.25498,2.25404,2.25498,7000000.0
2008-10-09 05:27:00,2.25461,2.25461,2.25159,2.25159,8000000.0
2008-10-09 05:28:00,2.25259,2.25286,2.25259,2.25263,9000000.0
2008-10-09 05:29:00,2.25308,2.25384,2.25308,2.25384,7000000.0
2008-10-09 05:30:00,2.25447,2.25461,2.25239,2.25239,10000000.0
2008-10-09 05:31:00,2.25129,2.25147,2.25125,2.25147,8000000.0
2008-10-09 05:32:00,2.25113,2.25113,2.24937,2.24937,8000000.0
2008-10-09 05:33:00,2.24993,2.25032,2.24987,2.25018,9000000.0
2008-10-09 05:34:00,2.25058,2.25103,2.25048,2.25103,8000000.0
2008-10-09 05:35:00,2.25106,2.25125,2.25092,2.25093,7000000.0
2008-10-09 05:36:00,2.2523,2.25293,2.2523,2.25253,9000000.0
2008-10-09 05:37:00,2.25173,2.25173,2.24563,2.24563,7000000.0
2008-10-09 05:38:00,2.24526,2.24526,2.2442,2.2442,9000000.0
2008-10-09 05:39:00,2.24412,2.24436,2.24412,2.24429,7000000.0
2008-10-09 05:40:00,2.24466,2.24501,2.24466,2.24501,7000000.0
2008-10-09 05:41:00,2.24434,2.24434,2.23984,2.23984,8000000.0
2008-10-09 05:42:00,2.24013,2.2403,2.23978,2.2402,7000000.0
2008-10-09 05:43:00,2.24038,2.24051,2.2396,2.24018,9000000.0
2008-10-09 05:44:00,2.24128,2.24128,2.23838,2.24019,8000000.0
2008-10-09 05:45:00,2.24066,2.24093,2.23916,2.23916,11000000.0
2008-10-09 05:46:00,2.23988,2.24044,2.23988,2.24023,7000000.0
2008-10-09 05:47:00,2.24088,2.24167,2.24088,2.24141,8000000.0
2008-10-09 05:48:00,2.24161,2.24187,2.24161,2.24187,9000000.0
2008-10-09 05:49:00,2.24244,2.24279,2.24244,2.24279,8000000.0
2008-10-09 05:50:00,2.24276,2.24658,2.24276,2.24658,9000000.0
2008-10-09 05:51:00,2.24664,2.24762,2.24664,2.24762,8000000.0
2008-10-09 05:52:00,2.2482,2.24853,2.24805,2.24805,8000000.0
2008-10-09 05:53:00,2.24845,2.24898,2.24845,2.24891,7000000.0
2008-10-09 05:54:00,2.24842,2.24842,2.24784,2.24784,10000000.0
2008-10-09 05:55:00,2.24679,2.24679,2.24637,2.24637,5000000.0
2008-10-09 05:56:00,2.24593,2.2463,2.24593,2.24613,11000000.0
2008-10-09 05:57:00,2.24578,2.24617,2.24502,2.24502,8000000.0
2008-10-09 05:58:00,2.24508,2.24525,2.2444,2.24508,9000000.0
2008-10-09 05:59:00,2.24673,2.24719,2.24561,2.24561,10000000.0
2008-10-09 06:00:00,2.24526,2.24526,2.24321,2.24321,8000000.0
2008-10-09 06:01:00,2.24131,2.24172,2.24131,2.2416,7000000.0
2008-10-09 06:02:00,2.24191,2.24231,2.24191,2.24231,7000000.0
2008-10-09 06:03:00,2.24222,2.24222,2.24026,2.24026,8000000.0
2008-10-09 06:04:00,2.24065,2.24155,2.24065,2.2411,7000000.0
2008-10-09 06:05:00,2.24094,2.24094,2.2401,2.24044,7000000.0
2008-10-09 06:06:00,2.24084,2.2421,2.24084,2.2421,7000000.0
2008-10-09 06:07:00,2.24241,2.24269,2.24223,2.24269,7000000.0
2008-10-09 06:08:00,2.24309,2.2433,2.24265,2.24267,7000000.0
2008-10-09 06:09:00,2.24333,2.24363,2.24272,2.24363,8000000.0
2008-10-09 06:10:00,2.24534,2.24566,2.24532,2.24562,8000000.0
2008-10-09 06:11:00,2.24518,2.24518,2.24317,2.24317,8000000.0
2008-10-09 06:12:00,2.24247,2.24294,2.24247,2.24264,8000000.0
2008-10-09 06:13:00,2.24318,2.24318,2.23994,2.23994,8000000.0
2008-10-09 06:14:00,2.24066,2.24125,2.24066,2.24068,10000000.0
2008-10-09 06:15:00,2.24076,2.24179,2.24076,2.24179,8000000.0
2008-10-09 06:16:00,2.24228,2.24301,2.24228,2.24301,11000000.0
2008-10-09 06:17:00,2.24296,2.24362,2.24296,2.24341,7000000.0
2008-10-09 06:18:00,2.24371,2.24411,2.24316,2.24316,9000000.0
2008-10-09 06:19:00,2.24181,2.24211,2.24181,2.24204,7000000.0
2008-10-09 06:20:00,2.24137,2.24152,2.23908,2.23908,9000000.0
2008-10-09 06:21:00,2.23973,2.24068,2.23878,2.23878,8000000.0
2008-10-09 06:22:00,2.23859,2.2386,2.23823,2.23823,8000000.0
2008-10-09 06:23:00,2.23837,2.23864,2.23827,2.23827,8000000.0
2008-10-09 06:24:00,2.23792,2.23814,2.23788,2.2381,11000000.0
2008-10-09 06:25:00,2.23816,2.23816,2.23788,2.23794,11000000.0
2008-10-09 06:26:00,2.23873,2.23939,2.23865,2.23891,11000000.0
2008-10-09 06:27:00,2.23865,2.23906,2.23862,2.23883,7000000.0
2008-10-09 06:28:00,2.2392,2.23964,2.2392,2.23928,8000000.0
2008-10-09 06:29:00,2.23955,2.23955,2.2386,2.23913,8000000.0
2008-10-09 06:30:00,2.23908,2.23932,2.23889,2.23889,8000000.0
2008-10-09 06:31:00,2.23869,2.23892,2.23772,2.23772,7000000.0
2008-10-09 06:32:00,2.23718,2.23718,2.23662,2.23668,7000000.0
2008-10-09 06:33:00,2.23735,2.2388,2.23735,2.2388,7000000.0
2008-10-09 06:34:00,2.23883,2.23883,2.23675,2.23675,7000000.0
2008-10-09 06:35:00,2.23596,2.23596,2.2353,2.23537,11000000.0
2008-10-09 06:36:00,2.23538,2.23703,2.23538,2.23703,7000000.0
2008-10-09 06:37:00,2.23714,2.23714,2.23674,2.23677,10000000.0
2008-10-09 06:38:00,2.2367,2.23724,2.23648,2.23724,10000000.0
2008-10-09 06:39:00,2.23788,2.23815,2.23765,2.23765,11000000.0
2008-10-09 06:40:00,2.23807,2.23822,2.23781,2.23781,9000000.0
2008-10-09 06:41:00,2.23765,2.23765,2.23703,2.23703,7000000.0
2008-10-09 06:42:00,2.2371,2.23858,2.2371,2.23824,8000000.0
2008-10-09 06:43:00,2.23833,2.23833,2.23816,2.23819,7000000.0
2008-10-09 06:44:00,2.23769,2.23789,2.23767,2.23767,8000000.0
2008-10-09 06:45:00,2.23786,2.23881,2.23786,2.23863,8000000.0
2008-10-09 06:46:00,2.23921,2.2399,2.23921,2.23983,10000000.0
2008-10-09 06:47:00,2.23961,2.23961,2.23759,2.23759,8000000.0
2008-10-09 06:48:00,2.23715,2.23761,2.23715,2.23739,7000000.0
2008-10-09 06:49:00,2.23677,2.23737,2.23667,2.23737,8000000.0
2008-10-09 06:50:00,2.23778,2.23807,2.23778,2.23807,10000000.0
2008-10-09 06:51:00,2.2378,2.23823,2.23697,2.23823,10000000.0
2008-10-09 06:52:00,2.23854,2.23875,2.23842,2.23875,8000000.0
2008-10-09 06:53:00,2.23949,2.2395,2.2393,2.23932,8000000.0
2008-10-09 06:54:00,2.23925,2.23925,2.23857,2.23871,8000000.0
2008-10-09 06:55:00,2.23871,2.23875,2.2384,2.23854,7000000.0
2008-10-09 06:56:00,2.23839,2.23839,2.23815,2.23815,8000000.0
2008-10-09 06:57:00,2.23722,2.23722,2.23486,2.23486,7000000.0
2008-10-09 06:58:00,2.23494,2.23684,2.23494,2.23684,7000000.0
2008-10-09 06:59:00,2.23669,2.23669,2.23616,2.23637,7000000.0
2008-10-09 07:00:00,2.23643,2.23649,2.23637,2.23637,7000000.0
2008-10-09 07:01:00,2.23616,2.2365,2.23616,2.2365,7000000.0
2008-10-09 07:02:00,2.23644,2.23644,2.23583,2.23602,9000000.0
2008-10-09 07:03:00,2.23619,2.23721,2.236,2.23721,7000000.0
2008-10-09 07:04:00,2.2394,2.2394,2.23864,2.23937,8000000.0
2008-10-09 07:05:00,2.23986,2.23989,2.23962,2.23985,11000000.0
2008-10-09 07:06:00,2.23971,2.24213,2.23971,2.24213,11000000.0
2008-10-09 07:07:00,2.24289,2.24412,2.24289,2.24412,11000000.0
2008-10-09 07:08:00,2.24485,2.24579,2.24485,2.24521,9000000.0
2008-10-09 07:09:00,2.24654,2.24825,2.24654,2.24814,8000000.0
2008-10-09 07:10:00,2.24782,2.24874,2.2478,2.24874,7000000.0
2008-10-09 07:11:00,2.24899,2.24899,2.24861,2.24888,10000000.0
2008-10-09 07:12:00,2.24949,2.25116,2.24949,2.25116,7000000.0
2008-10-09 07:13:00,2.2516,2.25301,2.2516,2.25292,8000000.0
2008-10-09 07:14:00,2.25361,2.25361,2.25121,2.25121,7000000.0
2008-10-09 07:15:00,2.24739,2.25263,2.24724,2.25263,10000000.0
2008-10-09 07:16:00,2.25272,2.25298,2.25196,2.25232,8000000.0
2008-10-09 07:17:00,2.24871,2.24871,2.24691,2.24729,11000000.0
2008-10-09 07:18:00,2.24702,2.24702,2.24646,2.24646,8000000.0
2008-10-09 07:19:00,2.24621,2.24621,2.2459,2.24599,8000000.0
2008-10-09 07:20:00,2.24567,2.24573,2.24528,2.24557,9000000.0
2008-10-09 07:21:00,2.24641,2.24821,2.24641,2.24821,10000000.0
2008-10-09 07:22:00,2.24724,2.24763,2.24682,2.24753,11000000.0
2008-10-09 07:23:00,2.2483,2.2483,2.24801,2.24801,7000000.0
2008-10-09 07:24:00,2.24664,2.24689,2.24512,2.24689,9000000.0
2008-10-09 07:25:00,2.24769,2.24769,2.24686,2.24699,8000000.0
2008-10-09 07:26:00,2.24694,2.24919,2.24694,2.24919,7000000.0
2008-10-09 07:27:00,2.24922,2.24967,2.24914,2.24967,7000000.0
2008-10-09 07:28:00,2.25003,2.25022,2.25003,2.25022,7000000.0
2008-10-09 07:29:00,2.2505,2.25093,2.24842,2.24842,8000000.0
2008-10-09 07:30:00,2.24686,2.24748,2.2467,2.24748,8000000.0
2008-10-09 07:31:00,2.24628,2.24628,2.2422,2.2422,7000000.0
2008-10-09 07:32:00,2.24273,2.24273,2.23779,2.23779,9000000.0
2008-10-09 07:33:00,2.2394,2.24017,2.23921,2.24017,8000000.0
2008-10-09 07:34:00,2.24105,2.24146,2.241,2.2412,11000000.0
2008-10-09 07:35:00,2.24165,2.24318,2.24165,2.24318,8000000.0
2008-10-09 07:36:00,2.24361,2.24446,2.24361,2.24446,7000000.0
2008-10-09 07:37:00,2.24403,2.24425,2.24347,2.2437,7000000.0
2008-10-09 07:38:00,2.24435,2.24655,2.24435,2.24655,11000000.0
2008-10-09 07:39:00,2.24649,2.24649,2.2457,2.2457,7000000.0
2008-10-09 07:40:00,2.24567,2.24584,2.24564,2.24581,8000000.0
2008-10-09 07:41:00,2.24633,2.24644,2.24527,2.24527,9000000.0
2008-10-09 07:42:00,2.24534,2.24534,2.24434,2.24522,11000000.0
2008-10-09 07:43:00,2.24468,2.24468,2.2427,2.2427,7000000.0
2008-10-09 07:44:00,2.24076,2.24201,2.24076,2.24201,7000000.0
2008-10-09 07:45:00,2.24166,2.24276,2.2416,2.24276,7000000.0
2008-10-09 07:46:00,2.24191,2.24275,2.24191,2.24275,10000000.0
2008-10-09 07:47:00,2.24261,2.24261,2.24184,2.24184,7000000.0
2008-10-09 07:48:00,2.24113,2.24113,2.23965,2.23965,8000000.0
2008-10-09 07:49:00,2.24007,2.2404,2.24001,2.24038,8000000.0
2008-10-09 07:50:00,2.2407,2.241,2.23993,2.23993,7000000.0
2008-10-09 07:51:00,2.23901,2.23901,2.23843,2.23843,8000000.0
2008-10-09 07:52:00,2.23791,2.23791,2.23747,2.23767,10000000.0
2008-10-09 07:53:00,2.23723,2.23744,2.23611,2.23611,11000000.0
2008-10-09 07:54:00,2.23571,2.23659,2.23571,2.23658,9000000.0
2008-10-09 07:55:00,2.23522,2.23522,2.23455,2.2347,9000000.0
2008-10-09 07:56:00,2.23465,2.23497,2.23465,2.23494,9000000.0
2008-10-09 07:57:00,2.2353,2.23608,2.2353,2.23567,7000000.0
2008-10-09 07:58:00,2.23606,2.23647,2.23606,2.23644,7000000.0
2008-10-09 07:59:00,2.23623,2.23649,2.236,2.23649,7000000.0
2008-10-09 08:00:00,2.23554,2.2356,2.23499,2.23501,8000000.0
2008-10-09 08:01:00,2.23536,2.2356,2.23528,2.23558,10000000.0
2008-10-09 08:02:00,2.23612,2.23622,2.23581,2.23613,7000000.0
2008-10-09 08:03:00,2.23639,2.23919,2.23639,2.23919,8000000.0
2008-10-09 08:04:00,2.23909,2.24002,2.23909,2.23977,8000000.0
2008-10-09 08:05:00,2.24038,2.24106,2.24038,2.24106,8000000.0
2008-10-09 08:06:00,2.24135,2.24135,2.24001,2.24001,7000000.0
2008-10-09 08:07:00,2.23996,2.2402,2.23968,2.2402,7000000.0
2008-10-09 08:08:00,2.24014,2.24014,2.23815,2.23815,7000000.0
2008-10-09 08:09:00,2.23823,2.23823,2.23711,2.23744,7000000.0
2008-10-09 08:10:00,2.23807,2.23807,2.23742,2.23753,7000000.0
2008-10-09 08:11:00,2.23763,2.23763,2.23646,2.23646,8000000.0
2008-10-09 08:12:00,2.23599,2.23599,2.23409,2.23422,9000000.0
2008-10-09 08:13:00,2.23372,2.23376,2.23294,2.23323,7000000.0
2008-10-09 08:14:00,2.23434,2.23453,2.23373,2.23411,9000000.0
2008-10-09 08:15:00,2.23423,2.23508,2.23423,2.23508,8000000.0
2008-10-09 08:16:00,2.23611,2.23611,2.23435,2.23435,11000000.0
2008-10-09 08:17:00,2.23341,2.23341,2.23268,2.23268,7000000.0
2008-10-09 08:18:00,2.23284,2.23343,2.23264,2.23343,9000000.0
2008-10-09 08:19:00,2.23382,2.23484,2.2336,2.23484,7000000.0
2008-10-09 08:20:00,2.23566,2.23817,2.23566,2.23734,8000000.0
2008-10-09 08:21:00,2.23654,2.2368,2.23595,2.2368,8000000.0
2008-10-09 08:22:00,2.23742,2.23812,2.23736,2.23781,8000000.0
2008-10-09 08:23:00,2.23823,2.2393,2.2381,2.2393,7000000.0
2008-10-09 08:24:00,2.23994,2.23994,2.23968,2.23976,7000000.0
2008-10-09 08:25:00,2.24114,2.24116,2.24025,2.24025,8000000.0
2008-10-09 08:26:00,2.24007,2.24015,2.23907,2.23907,7000000.0
2008-10-09 08:27:00,2.23943,2.23943,2.23898,2.23943,10000000.0
2008-10-09 08:28:00,2.23952,2.24002,2.23952,2.23963,7000000.0
2008-10-09 08:29:00,2.23979,2.23996,2.23976,2.23992,10000000.0
2008-10-09 08:30:00,2.23846,2.23846,2.2381,2.2381,7000000.0
2008-10-09 08:31:00,2.23584,2.23693,2.23584,2.23693,10000000.0
2008-10-09 08:32:00,2.23678,2.23678,2.23569,2.23569,8000000.0
2008-10-09 08:33:00,2.23457,2.23554,2.23457,2.23554,7000000.0
2008-10-09 08:34:00,2.236,2.23609,2.23539,2.23609,9000000.0
2008-10-09 08:35:00,2.23575,2.23694,2.23509,2.23694,9000000.0
2008-10-09 08:36:00,2.23797,2.23823,2.23786,2.2382,8000000.0
2008-10-09 08:37:00,2.23813,2.23821,2.23774,2.23821,9000000.0
2008-10-09 08:38:00,2.2384,2.23878,2.23717,2.23878,10000000.0
2008-10-09 08:39:00,2.2399,2.24198,2.23981,2.24198,11000000.0
2008-10-09 08:40:00,2.24267,2.24509,2.24267,2.24403,8000000.0
2008-10-09 08:41:00,2.24431,2.24431,2.2429,2.2429,11000000.0
2008-10-09 08:42:00,2.24234,2.24234,2.24183,2.24205,10000000.0
2008-10-09 08:43:00,2.24192,2.24192,2.24127,2.24127,8000000.0
2008-10-09 08:44:00,2.24146,2.24146,2.23996,2.24052,10000000.0
2008-10-09 08:45:00,2.24047,2.24079,2.2402,2.2402,8000000.0
2008-10-09 08:46:00,2.23997,2.24089,2.23932,2.24088,8000000.0
2008-10-09 08:47:00,2.24045,2.2405,2.2396,2.23961,7000000.0
2008-10-09 08:48:00,2.23973,2.24014,2.23973,2.24014,10000000.0
2008-10-09 08:49:00,2.24031,2.24031,2.24001,2.24001,11000000.0
2008-10-09 08:50:00,2.23976,2.23982,2.23953,2.23982,7000000.0
2008-10-09 08:51:00,2.23939,2.23939,2.23818,2.23831,8000000.0
2008-10-09 08:52:00,2.23904,2.23949,2.23904,2.23944,9000000.0
2008-10-09 08:53:00,2.2391,2.2391,2.23725,2.23821,8000000.0
2008-10-09 08:54:00,2.23722,2.23787,2.2367,2.237,8000000.0
2008-10-09 08:55:00,2.23624,2.23624,2.23451,2.23537,8000000.0
2008-10-09 08:56:00,2.23652,2.23672,2.23597,2.23597,7000000.0
2008-10-09 08:57:00,2.23476,2.23476,2.23272,2.23311,8000000.0
2008-10-09 08:58:00,2.23316,2.23334,2.233,2.233,7000000.0
2008-10-09 08:59:00,2.2324,2.2324,2.22959,2.22959,7000000.0
2008-10-09 09:00:00,2.22877,2.22964,2.22827,2.22964,8000000.0
2008-10-09 09:01:00,2.23036,2.23047,2.22973,2.22973,9000000.0
2008-10-09 09:02:00,2.22952,2.22953,2.22887,2.22887,10000000.0
2008-10-09 09:03:00,2.22858,2.2287,2.22851,2.22859,7000000.0
2008-10-09 09:04:00,2.22862,2.22862,2.22783,2.22783,7000000.0
2008-10-09 09:05:00,2.22788,2.22788,2.22694,2.22694,7000000.0
2008-10-09 09:06:00,2.22788,2.2282,2.22788,2.22796,11000000.0
2008-10-09 09:07:00,2.229,2.22928,2.22827,2.22827,8000000.0
2008-10-09 09:08:00,2.22849,2.22849,2.22791,2.22804,5000000.0
2008-10-09 09:09:00,2.22792,2.22792,2.22755,2.22769,11000000.0
2008-10-09 09:10:00,2.22724,2.23011,2.22724,2.23011,7000000.0
2008-10-09 09:11:00,2.23073,2.23108,2.23048,2.23108,9000000.0
2008-10-09 09:12:00,2.23056,2.23062,2.22961,2.22961,8000000.0
2008-10-09 09:13:00,2.22952,2.23138,2.22952,2.23138,9000000.0
2008-10-09 09:14:00,2.23198,2.23198,2.23122,2.23136,11000000.0
2008-10-09 09:15:00,2.23163,2.23269,2.23163,2.23266,7000000.0
2008-10-09 09:16:00,2.23209,2.23244,2.23209,2.23243,8000000.0
2008-10-09 09:17:00,2.23248,2.23248,2.23183,2.23183,11000000.0
2008-10-09 09:18:00,2.23221,2.23327,2.23221,2.23312,8000000.0
2008-10-09 09:19:00,2.2336,2.23389,2.23265,2.23265,7000000.0
2008-10-09 09:20:00,2.23199,2.23199,2.23067,2.23067,7000000.0
2008-10-09 09:21:00,2.23024,2.23024,2.22943,2.22943,8000000.0
2008-10-09 09:22:00,2.22977,2.22987,2.22955,2.22969,8000000.0
2008-10-09 09:23:00,2.22966,2.22966,2.22701,2.22701,7000000.0
2008-10-09 09:24:00,2.22721,2.22922,2.22721,2.22922,8000000.0
2008-10-09 09:25:00,2.23121,2.23179,2.23078,2.23078,7000000.0
2008-10-09 09:26:00,2.23069,2.23185,2.23069,2.23185,11000000.0
2008-10-09 09:27:00,2.23202,2.23202,2.23145,2.23145,11000000.0
2008-10-09 09:28:00,2.23076,2.23104,2.23076,2.23088,9000000.0
2008-10-09 09:29:00,2.23081,2.23081,2.23059,2.23081,8000000.0
2008-10-09 09:30:00,2.23126,2.23176,2.23126,2.23151,7000000.0
2008-10-09 09:31:00,2.23043,2.23043,2.23003,2.23004,7000000.0
2008-10-09 09:32:00,2.23023,2.23076,2.23016,2.23076,7000000.0
2008-10-09 09:33:00,2.2307,2.2307,2.22984,2.22987,8000000.0
2008-10-09 09:34:00,2.23018,2.23064,2.23018,2.23064,7000000.0
2008-10-09 09:35:00,2.23212,2.23456,2.23212,2.23364,10000000.0
2008-10-09 09:36:00,2.23232,2.23232,2.23165,2.23176,8000000.0
2008-10-09 09:37:00,2.23134,2.23134,2.23111,2.23131,11000000.0
2008-10-09 09:38:00,2.23144,2.23265,2.22985,2.23265,11000000.0
2008-10-09 09:39:00,2.23278,2.23278,2.2322,2.23225,7000000.0
2008-10-09 09:40:00,2.23252,2.23253,2.23229,2.23229,9000000.0
2008-10-09 09:41:00,2.233,2.233,2.23248,2.23248,8000000.0
2008-10-09 09:42:00,2.23219,2.23219,2.23151,2.23151,10000000.0
2008-10-09 09:43:00,2.23158,2.23194,2.23158,2.23172,11000000.0
2008-10-09 09:44:00,2.23186,2.23189,2.23115,2.23115,8000000.0
2008-10-09 09:45:00,2.23108,2.23146,2.23092,2.23092,7000000.0
2008-10-09 09:46:00,2.23017,2.23104,2.23017,2.23104,11000000.0
2008-10-09 09:47:00,2.23141,2.23141,2.23047,2.23047,9000000.0
2008-10-09 09:48:00,2.22905,2.22905,2.22713,2.22713,7000000.0
2008-10-09 09:49:00,2.22681,2.22711,2.22565,2.22565,11000000.0
2008-10-09 09:50:00,2.22422,2.22494,2.22375,2.22487,8000000.0
2008-10-09 09:51:00,2.2241,2.22417,2.22335,2.22335,8000000.0
2008-10-09 09:52:00,2.22227,2.22227,2.21899,2.21899,8000000.0
2008-10-09 09:53:00,2.21724,2.21724,2.21453,2.21509,10000000.0
2008-10-09 09:54:00,2.21569,2.21624,2.21556,2.21556,10000000.0
2008-10-09 09:55:00,2.2156,2.21606,2.2154,2.21606,8000000.0
2008-10-09 09:56:00,2.21742,2.21876,2.21668,2.21876,10000000.0
2008-10-09 09:57:00,2.21893,2.2192,2.2177,2.2177,8000000.0
2008-10-09 09:58:00,2.21626,2.21626,2.2153,2.21543,8000000.0
2008-10-09 09:59:00,2.21592,2.21619,2.21496,2.21496,10000000.0
2008-10-09 10:00:00,2.214,2.21402,2.21317,2.21402,10000000.0
2008-10-09 10:01:00,2.21484,2.21528,2.2148,2.21528,10000000.0
2008-10-09 10:02:00,2.21541,2.21541,2.21415,2.21443,10000000.0
2008-10-09 10:03:00,2.21474,2.21492,2.21288,2.21288,7000000.0
2008-10-09 10:04:00,2.21675,2.22695,2.21675,2.22695,7000000.0
2008-10-09 10:05:00,2.23097,2.24069,2.23039,2.24069,11000000.0
2008-10-09 10:06:00,2.24419,2.24449,2.23766,2.23766,7000000.0
2008-10-09 10:07:00,2.2384,2.23873,2.23753,2.23778,7000000.0
2008-10-09 10:08:00,2.237,2.237,2.2323,2.2323,7000000.0
2008-10-09 10:09:00,2.22909,2.22909,2.22555,2.22555,7000000.0
2008-10-09 10:10:00,2.22618,2.22702,2.2259,2.22619,7000000.0
2008-10-09 10:11:00,2.22774,2.22844,2.22723,2.22723,7000000.0
2008-10-09 10:12:00,2.22739,2.22806,2.22724,2.22806,8000000.0
2008-10-09 10:13:00,2.22795,2.22795,2.22641,2.22656,8000000.0
2008-10-09 10:14:00,2.22648,2.2267,2.2263,2.2267,7000000.0
2008-10-09 10:15:00,2.22662,2.22662,2.22522,2.22522,10000000.0
2008-10-09 10:16:00,2.22441,2.22525,2.22441,2.22525,7000000.0
2008-10-09 10:17:00,2.22601,2.22884,2.22601,2.22884,11000000.0
2008-10-09 10:18:00,2.2285,2.2285,2.22755,2.22764,8000000.0
2008-10-09 10:19:00,2.22762,2.22762,2.22516,2.22516,9000000.0
2008-10-09 10:20:00,2.22475,2.22496,2.22279,2.22279,7000000.0
2008-10-09 10:21:00,2.22223,2.22348,2.22206,2.2225,8000000.0
2008-10-09 10:22:00,2.22251,2.22251,2.22194,2.22204,7000000.0
2008-10-09 10:23:00,2.2222,2.22264,2.22193,2.22216,7000000.0
2008-10-09 10:24:00,2.22314,2.22334,2.22306,2.22329,7000000.0
2008-10-09 10:25:00,2.2222,2.2222,2.21596,2.21596,9000000.0
2008-10-09 10:26:00,2.21729,2.21815,2.21699,2.21709,11000000.0
2008-10-09 10:27:00,2.21709,2.21774,2.21709,2.21733,8000000.0
2008-10-09 10:28:00,2.21727,2.21727,2.21493,2.21517,9000000.0
2008-10-09 10:29:00,2.21462,2.21462,2.21245,2.21245,8000000.0
2008-10-09 10:30:00,2.2129,2.2131,2.21225,2.21225,8000000.0
2008-10-09 10:31:00,2.21125,2.21155,2.20787,2.20787,7000000.0
2008-10-09 10:32:00,2.20635,2.20644,2.20539,2.20539,9000000.0
2008-10-09 10:33:00,2.2022,2.2022,2.20125,2.20149,7000000.0
2008-10-09 10:34:00,2.2023,2.20517,2.2023,2.20517,7000000.0
2008-10-09 10:35:00,2.20549,2.20633,2.20549,2.20633,7000000.0
2008-10-09 10:36:00,2.20594,2.21122,2.20594,2.21122,8000000.0
2008-10-09 10:37:00,2.21119,2.21172,2.21088,2.21172,8000000.0
2008-10-09 10:38:00,2.21247,2.21436,2.21247,2.21436,10000000.0
2008-10-09 10:39:00,2.21465,2.2148,2.21457,2.21472,8000000.0
2008-10-09 10:40:00,2.21498,2.21557,2.21498,2.21508,7000000.0
2008-10-09 10:41:00,2.21492,2.21492,2.21466,2.21472,9000000.0
2008-10-09 10:42:00,2.214,2.21424,2.21394,2.21394,7000000.0
2008-10-09 10:43:00,2.2131,2.21331,2.21297,2.21331,10000000.0
2008-10-09 10:44:00,2.21319,2.21319,2.21241,2.21241,7000000.0
2008-10-09 10:45:00,2.21242,2.21242,2.21158,2.21178,8000000.0
2008-10-09 10:46:00,2.21304,2.21401,2.21197,2.21197,8000000.0
2008-10-09 10:47:00,2.21158,2.21216,2.21113,2.21113,7000000.0
2008-10-09 10:48:00,2.21024,2.21024,2.20807,2.20807,8000000.0
2008-10-09 10:49:00,2.20806,2.20841,2.20781,2.20781,9000000.0
2008-10-09 10:50:00,2.20791,2.21044,2.20791,2.21036,8000000.0
2008-10-09 10:51:00,2.21034,2.21117,2.21034,2.21117,9000000.0
2008-10-09 10:52:00,2.2112,2.2112,2.20866,2.20866,8000000.0
2008-10-09 10:53:00,2.20869,2.20929,2.20869,2.20929,9000000.0
2008-10-09 10:54:00,2.20942,2.20995,2.20942,2.20973,10000000.0
2008-10-09 10:55:00,2.21007,2.21114,2.21007,2.21049,7000000.0
2008-10-09 10:56:00,2.21079,2.21079,2.20832,2.21063,7000000.0
2008-10-09 10:57:00,2.21107,2.21321,2.21097,2.21321,8000000.0
2008-10-09 10:58:00,2.21444,2.21444,2.21269,2.21269,7000000.0
2008-10-09 10:59:00,2.21407,2.21515,2.21407,2.2145,11000000.0
2008-10-09 11:00:00,2.21432,2.21447,2.21192,2.21192,7000000.0
2008-10-09 11:01:00,2.21422,2.21427,2.21417,2.21427,8000000.0
2008-10-09 11:02:00,2.2145,2.21454,2.21445,2.21446,7000000.0
2008-10-09 11:03:00,2.21289,2.21354,2.2127,2.21345,11000000.0
2008-10-09 11:04:00,2.21199,2.21203,2.21144,2.21144,11000000.0
2008-10-09 11:05:00,2.21133,2.21133,2.2112,2.2112,7000000.0
2008-10-09 11:06:00,2.21093,2.21093,2.21046,2.21056,8000000.0
2008-10-09 11:07:00,2.21151,2.21167,2.21134,2.21134,7000000.0
2008-10-09 11:08:00,2.2114,2.2114,2.21099,2.21108,9000000.0
2008-10-09 11:09:00,2.21134,2.21134,2.21076,2.21088,8000000.0
2008-10-09 11:10:00,2.21131,2.21144,2.21117,2.21137,8000000.0
2008-10-09 11:11:00,2.21164,2.21188,2.21151,2.21175,10000000.0
2008-10-09 11:12:00,2.21175,2.21232,2.21175,2.21232,7000000.0
2008-10-09 11:13:00,2.21259,2.21332,2.21241,2.21314,11000000.0
2008-10-09 11:14:00,2.21334,2.21334,2.21282,2.21303,11000000.0
2008-10-09 11:15:00,2.21263,2.21277,2.21241,2.21249,7000000.0
2008-10-09 11:16:00,2.21288,2.21297,2.21288,2.21289,7000000.0
2008-10-09 11:17:00,2.2129,2.21311,2.21271,2.21311,7000000.0
2008-10-09 11:18:00,2.21345,2.21355,2.21332,2.21352,10000000.0
2008-10-09 11:19:00,2.21305,2.21326,2.21295,2.213,11000000.0
2008-10-09 11:20:00,2.21294,2.21349,2.21283,2.21349,8000000.0
2008-10-09 11:21:00,2.2144,2.21504,2.2144,2.21497,7000000.0
2008-10-09 11:22:00,2.21471,2.21551,2.21471,2.21551,8000000.0
2008-10-09 11:23:00,2.21594,2.22081,2.21594,2.22081,8000000.0
2008-10-09 11:24:00,2.22084,2.22348,2.22084,2.22348,7000000.0
2008-10-09 11:25:00,2.22418,2.22508,2.22181,2.22181,8000000.0
2008-10-09 11:26:00,2.22051,2.22051,2.21817,2.21951,11000000.0
2008-10-09 11:27:00,2.22018,2.2204,2.22018,2.2203,8000000.0
2008-10-09 11:28:00,2.21997,2.22062,2.21935,2.21991,7000000.0
2008-10-09 11:29:00,2.21974,2.22031,2.21974,2.22009,8000000.0
2008-10-09 11:30:00,2.21976,2.2207,2.21976,2.2207,7000000.0
2008-10-09 11:31:00,2.22104,2.22108,2.22086,2.221,11000000.0
2008-10-09 11:32:00,2.22188,2.22202,2.22153,2.22169,11000000.0
2008-10-09 11:33:00,2.22282,2.22702,2.22282,2.22702,7000000.0
2008-10-09 11:34:00,2.22516,2.22756,2.22444,2.22756,7000000.0
2008-10-09 11:35:00,2.2299,2.2299,2.22646,2.22646,10000000.0
2008-10-09 11:36:00,2.22698,2.22767,2.22698,2.22748,8000000.0
2008-10-09 11:37:00,2.22833,2.22977,2.22833,2.22954,8000000.0
2008-10-09 11:38:00,2.22946,2.22946,2.22777,2.22777,9000000.0
2008-10-09 11:39:00,2.22795,2.2282,2.22769,2.2282,9000000.0
2008-10-09 11:40:00,2.2283,2.22859,2.22823,2.22828,11000000.0
2008-10-09 11:41:00,2.228,2.22803,2.22737,2.22803,11000000.0
2008-10-09 11:42:00,2.22816,2.22824,2.22787,2.22824,11000000.0
2008-10-09 11:43:00,2.22797,2.22819,2.22776,2.22776,7000000.0
2008-10-09 11:44:00,2.22835,2.22855,2.22819,2.22855,7000000.0
2008-10-09 11:45:00,2.22841,2.22916,2.22841,2.22908,11000000.0
2008-10-09 11:46:00,2.22917,2.22936,2.22917,2.22927,7000000.0
2008-10-09 11:47:00,2.22951,2.22973,2.22939,2.22939,9000000.0
2008-10-09 11:48:00,2.22893,2.22893,2.22781,2.22808,10000000.0
2008-10-09 11:49:00,2.22748,2.22779,2.22739,2.22779,7000000.0
2008-10-09 11:50:00,2.22826,2.22849,2.22789,2.22789,7000000.0
2008-10-09 11:51:00,2.22758,2.22758,2.226,2.2266,8000000.0
2008-10-09 11:52:00,2.22602,2.22602,2.22486,2.2257,10000000.0
2008-10-09 11:53:00,2.22581,2.22641,2.22581,2.22617,10000000.0
2008-10-09 11:54:00,2.22546,2.22546,2.22429,2.22523,9000000.0
2008-10-09 11:55:00,2.22605,2.22606,2.22591,2.22599,8000000.0
2008-10-09 11:56:00,2.22615,2.22642,2.22604,2.22642,11000000.0
2008-10-09 11:57:00,2.22554,2.22691,2.22554,2.22594,8000000.0
2008-10-09 11:58:00,2.22585,2.2267,2.22585,2.22612,9000000.0
2008-10-09 11:59:00,2.22498,2.22512,2.22498,2.22501,7000000.0
2008-10-09 12:00:00,2.2269,2.22723,2.22515,2.22515,7000000.0
2008-10-09 12:01:00,2.22328,2.22328,2.22297,2.223,10000000.0
2008-10-09 12:02:00,2.22223,2.22269,2.22217,2.22269,10000000.0
2008-10-09 12:03:00,2.22195,2.22195,2.21968,2.21968,7000000.0
2008-10-09 12:04:00,2.21898,2.21989,2.21898,2.21989,9000000.0
2008-10-09 12:05:00,2.22032,2.22032,2.21806,2.21806,11000000.0
2008-10-09 12:06:00,2.2172,2.2172,2.21176,2.21176,7000000.0
2008-10-09 12:07:00,2.21111,2.2132,2.21096,2.2132,7000000.0
2008-10-09 12:08:00,2.21401,2.21495,2.21294,2.21495,9000000.0
2008-10-09 12:09:00,2.21321,2.21321,2.21233,2.21233,8000000.0
2008-10-09 12:10:00,2.21248,2.21365,2.21248,2.21365,8000000.0
2008-10-09 12:11:00,2.21508,2.21935,2.21508,2.21934,7000000.0
2008-10-09 12:12:00,2.21976,2.22003,2.2196,2.22001,7000000.0
2008-10-09 12:13:00,2.21981,2.21981,2.21713,2.21713,10000000.0
2008-10-09 12:14:00,2.218,2.21898,2.218,2.21898,8000000.0
2008-10-09 12:15:00,2.21885,2.21988,2.21879,2.21988,8000000.0
2008-10-09 12:16:00,2.22209,2.22362,2.22209,2.22222,8000000.0
2008-10-09 12:17:00,2.22179,2.22187,2.22159,2.22187,8000000.0
2008-10-09 12:18:00,2.2222,2.22292,2.2222,2.22292,11000000.0
2008-10-09 12:19:00,2.22308,2.22308,2.21999,2.21999,9000000.0
2008-10-09 12:20:00,2.22046,2.22121,2.22046,2.22121,10000000.0
2008-10-09 12:21:00,2.22078,2.22078,2.2171,2.2171,7000000.0
2008-10-09 12:22:00,2.22054,2.22162,2.22054,2.22142,8000000.0
2008-10-09 12:23:00,2.22103,2.22103,2.22052,2.22058,7000000.0
2008-10-09 12:24:00,2.21981,2.22038,2.21967,2.22022,7000000.0
2008-10-09 12:25:00,2.21982,2.21982,2.21914,2.21914,9000000.0
2008-10-09 12:26:00,2.21878,2.21878,2.21802,2.21802,8000000.0
2008-10-09 12:27:00,2.21884,2.22079,2.21884,2.22079,10000000.0
2008-10-09 12:28:00,2.22106,2.22125,2.22101,2.22121,9000000.0
2008-10-09 12:29:00,2.22163,2.22165,2.22141,2.22152,9000000.0
2008-10-09 12:30:00,2.22157,2.22177,2.22153,2.22167,7000000.0
2008-10-09 12:31:00,2.22162,2.22351,2.22162,2.22351,11000000.0
2008-10-09 12:32:00,2.22365,2.22529,2.22365,2.22529,7000000.0
2008-10-09 12:33:00,2.22526,2.22526,2.22392,2.22392,7000000.0
2008-10-09 12:34:00,2.22382,2.22459,2.22378,2.22459,7000000.0
2008-10-09 12:35:00,2.225,2.22503,2.22477,2.22477,8000000.0
2008-10-09 12:36:00,2.22441,2.22441,2.22356,2.22371,8000000.0
2008-10-09 12:37:00,2.2243,2.2287,2.2243,2.2287,9000000.0
2008-10-09 12:38:00,2.22749,2.22749,2.22594,2.22633,8000000.0
2008-10-09 12:39:00,2.22641,2.22647,2.2252,2.2252,9000000.0
2008-10-09 12:40:00,2.22373,2.22381,2.22133,2.22133,7000000.0
2008-10-09 12:41:00,2.22264,2.22278,2.22249,2.2226,8000000.0
2008-10-09 12:42:00,2.2238,2.2238,2.22223,2.22232,9000000.0
2008-10-09 12:43:00,2.22325,2.22352,2.22141,2.22141,9000000.0
2008-10-09 12:44:00,2.22142,2.22178,2.22142,2.22178,8000000.0
2008-10-09 12:45:00,2.22215,2.22215,2.22077,2.22098,10000000.0
2008-10-09 12:46:00,2.22054,2.22054,2.21965,2.22033,9000000.0
2008-10-09 12:47:00,2.22097,2.22198,2.22048,2.22198,10000000.0
2008-10-09 12:48:00,2.22163,2.22267,2.22145,2.22191,11000000.0
2008-10-09 12:49:00,2.22256,2.22359,2.22256,2.22324,7000000.0
2008-10-09 12:50:00,2.22382,2.22493,2.22382,2.22463,7000000.0
2008-10-09 12:51:00,2.22427,2.22435,2.22309,2.22309,8000000.0
2008-10-09 12:52:00,2.22266,2.22289,2.22087,2.22133,11000000.0
2008-10-09 12:53:00,2.21882,2.21882,2.21727,2.21727,8000000.0
2008-10-09 12:54:00,2.21649,2.21649,2.21491,2.21491,7000000.0
2008-10-09 12:55:00,2.21475,2.21475,2.21314,2.21314,8000000.0
2008-10-09 12:56:00,2.21245,2.2125,2.21016,2.21016,7000000.0
2008-10-09 12:57:00,2.20953,2.21034,2.20953,2.21034,7000000.0
2008-10-09 12:58:00,2.20988,2.21142,2.20988,2.21142,8000000.0
2008-10-09 12:59:00,2.21332,2.21511,2.21332,2.21511,7000000.0
2008-10-09 13:00:00,2.2154,2.21574,2.21515,2.21574,8000000.0
2008-10-09 13:01:00,2.21614,2.21651,2.21603,2.21651,8000000.0
2008-10-09 13:02:00,2.21614,2.21645,2.21572,2.21645,7000000.0
2008-10-09 13:03:00,2.21874,2.21993,2.21874,2.21932,8000000.0
2008-10-09 13:04:00,2.21876,2.21975,2.21876,2.21975,7000000.0
2008-10-09 13:05:00,2.21944,2.21956,2.21847,2.21847,8000000.0
2008-10-09 13:06:00,2.21904,2.21972,2.21904,2.21972,7000000.0
2008-10-09 13:07:00,2.22073,2.22122,2.22073,2.22122,7000000.0
2008-10-09 13:08:00,2.22137,2.22184,2.22137,2.22184,10000000.0
2008-10-09 13:09:00,2.22233,2.22283,2.21842,2.21842,7000000.0
2008-10-09 13:10:00,2.21692,2.21941,2.21692,2.21941,9000000.0
2008-10-09 13:11:00,2.21924,2.21929,2.21886,2.21907,8000000.0
2008-10-09 13:12:00,2.21889,2.21898,2.21719,2.21742,8000000.0
2008-10-09 13:13:00,2.21732,2.2186,2.21642,2.2186,9000000.0
2008-10-09 13:14:00,2.21927,2.21975,2.21754,2.21754,7000000.0
2008-10-09 13:15:00,2.21704,2.21704,2.21611,2.2163,8000000.0
2008-10-09 13:16:00,2.21565,2.21803,2.21565,2.21803,8000000.0
2008-10-09 13:17:00,2.21892,2.21949,2.21832,2.21832,9000000.0
2008-10-09 13:18:00,2.21806,2.21923,2.2174,2.2174,10000000.0
2008-10-09 13:19:00,2.21681,2.21735,2.21602,2.21602,8000000.0
2008-10-09 13:20:00,2.21536,2.21545,2.21523,2.21538,8000000.0
2008-10-09 13:21:00,2.21556,2.21563,2.21528,2.21563,7000000.0
2008-10-09 13:22:00,2.21607,2.21607,2.21571,2.21604,11000000.0
2008-10-09 13:23:00,2.21646,2.21751,2.21644,2.21751,8000000.0
2008-10-09 13:24:00,2.21719,2.21719,2.21693,2.21717,7000000.0
2008-10-09 13:25:00,2.21636,2.21659,2.21543,2.21564,11000000.0
2008-10-09 13:26:00,2.21593,2.21612,2.21583,2.21583,10000000.0
2008-10-09 13:27:00,2.21572,2.21609,2.21572,2.21586,8000000.0
2008-10-09 13:28:00,2.21585,2.21585,2.21494,2.21494,21000000.0
2008-10-09 13:29:00,2.21483,2.21483,2.21399,2.21399,17000000.0
2008-10-09 13:30:00,2.21411,2.21411,2.2103,2.2103,7000000.0
2008-10-09 13:31:00,2.20721,2.20721,2.20469,2.20469,9000000.0
2008-10-09 13:32:00,2.20699,2.2072,2.20645,2.2072,14000000.0
2008-10-09 13:33:00,2.20567,2.20567,2.20387,2.20493,14000000.0
2008-10-09 13:34:00,2.20478,2.20646,2.20478,2.20646,31000000.0
2008-10-09 13:35:00,2.20608,2.20663,2.20564,2.20663,17000000.0
2008-10-09 13:36:00,2.20502,2.20502,2.2026,2.20336,24000000.0
2008-10-09 13:37:00,2.20401,2.20604,2.20401,2.20604,10000000.0
2008-10-09 13:38:00,2.20691,2.20691,2.20389,2.20389,18000000.0
2008-10-09 13:39:00,2.20472,2.20651,2.20472,2.20651,15000000.0
2008-10-09 13:40:00,2.20822,2.20856,2.20797,2.20856,29000000.0
2008-10-09 13:41:00,2.20832,2.20832,2.20633,2.20633,13000000.0
2008-10-09 13:42:00,2.20298,2.2049,2.20123,2.2049,8000000.0
2008-10-09 13:43:00,2.20676,2.20676,2.20577,2.20577,10000000.0
2008-10-09 13:44:00,2.20555,2.2062,2.2055,2.20618,26000000.0
2008-10-09 13:45:00,2.20671,2.21101,2.20671,2.20931,22000000.0
2008-10-09 13:46:00,2.20947,2.20949,2.20861,2.20861,19000000.0
2008-10-09 13:47:00,2.20913,2.20953,2.20906,2.20953,17000000.0
2008-10-09 13:48:00,2.20946,2.20946,2.2085,2.2085,22000000.0
2008-10-09 13:49:00,2.20748,2.20766,2.20748,2.20757,24000000.0
2008-10-09 13:50:00,2.20775,2.20786,2.20775,2.20784,15000000.0
2008-10-09 13:51:00,2.20771,2.20771,2.20664,2.20664,22000000.0
2008-10-09 13:52:00,2.20566,2.20578,2.20543,2.20556,32000000.0
2008-10-09 13:53:00,2.20538,2.2056,2.20514,2.2056,28000000.0
2008-10-09 13:54:00,2.20639,2.2071,2.20631,2.2071,31000000.0
2008-10-09 13:55:00,2.20691,2.20759,2.20633,2.20759,20000000.0
2008-10-09 13:56:00,2.20799,2.20902,2.20799,2.20902,24000000.0
2008-10-09 13:57:00,2.20965,2.21088,2.20965,2.21082,34000000.0
2008-10-09 13:58:00,2.21166,2.21247,2.21166,2.21247,16000000.0
2008-10-09 13:59:00,2.21318,2.21409,2.21318,2.21409,30000000.0
2008-10-09 14:00:00,2.21407,2.2142,2.21391,2.21391,39000000.0
2008-10-09 14:01:00,2.2139,2.21419,2.2139,2.21412,30000000.0
2008-10-09 14:02:00,2.21393,2.21619,2.21375,2.21618,19000000.0
2008-10-09 14:03:00,2.21646,2.21646,2.2141,2.2141,23000000.0
2008-10-09 14:04:00,2.21434,2.21668,2.21434,2.21668,33000000.0
2008-10-09 14:05:00,2.2169,2.2169,2.21641,2.21645,28000000.0
2008-10-09 14:06:00,2.21598,2.21598,2.21551,2.2159,31000000.0
2008-10-09 14:07:00,2.21626,2.21696,2.21626,2.21696,31000000.0
2008-10-09 14:08:00,2.2169,2.2169,2.21446,2.21513,27000000.0
2008-10-09 14:09:00,2.21547,2.21547,2.21513,2.21513,27000000.0
2008-10-09 14:10:00,2.21418,2.21418,2.20964,2.2097,24000000.0
2008-10-09 14:11:00,2.20911,2.20956,2.20906,2.20909,21000000.0
2008-10-09 14:12:00,2.21112,2.21232,2.21112,2.21153,22000000.0
2008-10-09 14:13:00,2.2108,2.2108,2.20952,2.20952,13000000.0
2008-10-09 14:14:00,2.20971,2.20989,2.20906,2.20941,21000000.0
2008-10-09 14:15:00,2.20925,2.20945,2.20906,2.20906,25000000.0
2008-10-09 14:16:00,2.20895,2.20921,2.20859,2.20921,26000000.0
2008-10-09 14:17:00,2.20918,2.20918,2.20796,2.20796,32000000.0
2008-10-09 14:18:00,2.20779,2.20779,2.2066,2.20694,27000000.0
2008-10-09 14:19:00,2.20697,2.20784,2.20697,2.20764,35000000.0
2008-10-09 14:20:00,2.20764,2.20764,2.20672,2.20672,32000000.0
2008-10-09 14:21:00,2.20434,2.20572,2.20434,2.20556,39000000.0
2008-10-09 14:22:00,2.20551,2.20558,2.20537,2.20552,22000000.0
2008-10-09 14:23:00,2.20543,2.20551,2.2042,2.20424,40000000.0
2008-10-09 14:24:00,2.20475,2.20747,2.20475,2.20747,10000000.0
2008-10-09 14:25:00,2.20734,2.20734,2.20675,2.20675,35000000.0
2008-10-09 14:26:00,2.20635,2.20642,2.206,2.20642,18000000.0
2008-10-09 14:27:00,2.20648,2.20713,2.2062,2.20628,28000000.0
2008-10-09 14:28:00,2.20694,2.207,2.2067,2.20681,21000000.0
2008-10-09 14:29:00,2.20694,2.20791,2.20694,2.20791,16000000.0
2008-10-09 14:30:00,2.20807,2.20839,2.20754,2.20754,25000000.0
2008-10-09 14:31:00,2.20777,2.20777,2.20748,2.20765,26000000.0
2008-10-09 14:32:00,2.2075,2.20878,2.20732,2.20878,32000000.0
2008-10-09 14:33:00,2.20984,2.21074,2.20984,2.21074,20000000.0
2008-10-09 14:34:00,2.21104,2.21165,2.21077,2.21165,25000000.0
2008-10-09 14:35:00,2.21197,2.21242,2.2113,2.21242,23000000.0
2008-10-09 14:36:00,2.21234,2.21234,2.21154,2.21154,11000000.0
2008-10-09 14:37:00,2.21138,2.21138,2.21026,2.21026,41000000.0
2008-10-09 14:38:00,2.21027,2.21053,2.20999,2.21053,54000000.0
2008-10-09 14:39:00,2.20991,2.20991,2.20613,2.20693,36000000.0
2008-10-09 14:40:00,2.20609,2.20609,2.20274,2.20274,36000000.0
2008-10-09 14:41:00,2.20382,2.20592,2.20382,2.20592,41000000.0
2008-10-09 14:42:00,2.20581,2.20581,2.20337,2.20337,19000000.0
2008-10-09 14:43:00,2.20287,2.20306,2.20262,2.20306,20000000.0
2008-10-09 14:44:00,2.20332,2.20371,2.20307,2.20307,25000000.0
2008-10-09 14:45:00,2.20305,2.20345,2.20305,2.20325,33000000.0
2008-10-09 14:46:00,2.20293,2.20299,2.20125,2.20125,11000000.0
2008-10-09 14:47:00,2.20124,2.20526,2.20124,2.20526,7000000.0
2008-10-09 14:48:00,2.20584,2.20584,2.2051,2.2051,21000000.0
2008-10-09 14:49:00,2.20382,2.20387,2.2015,2.20181,32000000.0
2008-10-09 14:50:00,2.20155,2.20155,2.19987,2.19987,33000000.0
2008-10-09 14:51:00,2.19957,2.19957,2.19899,2.19899,37000000.0
2008-10-09 14:52:00,2.19861,2.19867,2.19822,2.19867,17000000.0
2008-10-09 14:53:00,2.19648,2.19648,2.19544,2.19647,22000000.0
2008-10-09 14:54:00,2.19854,2.20025,2.19835,2.19835,17000000.0
2008-10-09 14:55:00,2.19857,2.19941,2.19857,2.19887,7000000.0
2008-10-09 14:56:00,2.1973,2.19811,2.19638,2.19811,21000000.0
2008-10-09 14:57:00,2.19907,2.20015,2.19907,2.20015,12000000.0
2008-10-09 14:58:00,2.20172,2.20305,2.20172,2.20258,31000000.0
2008-10-09 14:59:00,2.20257,2.20414,2.20257,2.20414,20000000.0
2008-10-09 15:00:00,2.20408,2.20424,2.20377,2.20424,32000000.0
2008-10-09 15:01:00,2.20397,2.20397,2.20348,2.20351,14000000.0
2008-10-09 15:02:00,2.20225,2.20225,2.20034,2.20034,26000000.0
2008-10-09 15:03:00,2.1995,2.19993,2.19855,2.19855,30000000.0
2008-10-09 15:04:00,2.19953,2.20184,2.19953,2.20184,29000000.0
2008-10-09 15:05:00,2.20129,2.20145,2.2011,2.20116,28000000.0
2008-10-09 15:06:00,2.20105,2.20115,2.20085,2.20085,16000000.0
2008-10-09 15:07:00,2.20069,2.20069,2.2004,2.2005,26000000.0
2008-10-09 15:08:00,2.20051,2.20146,2.20051,2.20138,25000000.0
2008-10-09 15:09:00,2.2019,2.20202,2.20179,2.20202,34000000.0
2008-10-09 15:10:00,2.20287,2.20427,2.20287,2.20427,36000000.0
2008-10-09 15:11:00,2.20335,2.20335,2.20164,2.20164,27000000.0
2008-10-09 15:12:00,2.2017,2.20214,2.2017,2.20181,26000000.0
2008-10-09 15:13:00,2.20098,2.20098,2.19989,2.19989,41000000.0
2008-10-09 15:14:00,2.19938,2.19979,2.19938,2.19965,30000000.0
2008-10-09 15:15:00,2.19931,2.19943,2.19931,2.19936,21000000.0
2008-10-09 15:16:00,2.19926,2.19926,2.19785,2.19813,9000000.0
2008-10-09 15:17:00,2.19877,2.19903,2.19877,2.19903,26000000.0
2008-10-09 15:18:00,2.19915,2.19925,2.1991,2.19916,10000000.0
2008-10-09 15:19:00,2.19975,2.19975,2.19892,2.19892,16000000.0
2008-10-09 15:20:00,2.1989,2.19901,2.19783,2.19783,20000000.0
2008-10-09 15:21:00,2.1973,2.19763,2.19721,2.19731,12000000.0
2008-10-09 15:22:00,2.19773,2.19773,2.19749,2.19763,22000000.0
2008-10-09 15:23:00,2.19777,2.19792,2.19772,2.19791,36000000.0
2008-10-09 15:24:00,2.198,2.19834,2.19796,2.19834,20000000.0
2008-10-09 15:25:00,2.19841,2.19854,2.19837,2.19837,14000000.0
2008-10-09 15:26:00,2.1981,2.19828,2.1981,2.19822,40000000.0
2008-10-09 15:27:00,2.19811,2.19817,2.19748,2.19748,32000000.0
2008-10-09 15:28:00,2.19767,2.19829,2.19712,2.19712,55000000.0
2008-10-09 15:29:00,2.19817,2.19925,2.19663,2.19663,47000000.0
2008-10-09 15:30:00,2.19685,2.2002,2.19654,2.19949,71000000.0
2008-10-09 15:31:00,2.19979,2.1999,2.19978,2.1999,58000000.0
2008-10-09 15:32:00,2.20021,2.20063,2.20021,2.20049,25000000.0
2008-10-09 15:33:00,2.20065,2.20099,2.20004,2.20004,32000000.0
2008-10-09 15:34:00,2.19985,2.20056,2.1998,2.1998,22000000.0
2008-10-09 15:35:00,2.19982,2.20036,2.19978,2.20036,30000000.0
2008-10-09 15:36:00,2.20027,2.20054,2.20027,2.20037,23000000.0
2008-10-09 15:37:00,2.19997,2.19997,2.19912,2.19912,24000000.0
2008-10-09 15:38:00,2.19907,2.19995,2.19907,2.19995,61000000.0
2008-10-09 15:39:00,2.20068,2.2011,2.2004,2.20068,40000000.0
2008-10-09 15:40:00,2.20096,2.20164,2.20096,2.20164,37000000.0
2008-10-09 15:41:00,2.2017,2.2017,2.1996,2.1996,43000000.0
2008-10-09 15:42:00,2.19777,2.19828,2.19762,2.19762,41000000.0
2008-10-09 15:43:00,2.19758,2.19813,2.19519,2.1958,30000000.0
2008-10-09 15:44:00,2.19497,2.19497,2.19296,2.19329,29000000.0
2008-10-09 15:45:00,2.19497,2.19795,2.19497,2.19795,36000000.0
2008-10-09 15:46:00,2.1976,2.19769,2.1976,2.19769,24000000.0
2008-10-09 15:47:00,2.19785,2.19949,2.19785,2.19949,31000000.0
2008-10-09 15:48:00,2.19962,2.20075,2.19962,2.20075,33000000.0
2008-10-09 15:49:00,2.20091,2.20339,2.20091,2.20339,25000000.0
2008-10-09 15:50:00,2.20374,2.20374,2.20341,2.2035,11000000.0
2008-10-09 15:51:00,2.20339,2.20346,2.20323,2.20346,37000000.0
2008-10-09 15:52:00,2.20334,2.20336,2.20259,2.20262,23000000.0
2008-10-09 15:53:00,2.20248,2.20248,2.20204,2.20204,15000000.0
2008-10-09 15:54:00,2.20207,2.20207,2.20156,2.20156,26000000.0
2008-10-09 15:55:00,2.20156,2.20156,2.20118,2.20141,33000000.0
2008-10-09 15:56:00,2.20269,2.20325,2.20269,2.20309,36000000.0
2008-10-09 15:57:00,2.20313,2.20348,2.20313,2.20332,34000000.0
2008-10-09 15:58:00,2.2036,2.20659,2.2036,2.20659,24000000.0
2008-10-09 15:59:00,2.20676,2.21197,2.20676,2.21197,23000000.0
2008-10-09 16:00:00,2.21197,2.21197,2.20918,2.20918,51000000.0
2008-10-09 16:01:00,2.20888,2.2097,2.2083,2.2083,31000000.0
2008-10-09 16:02:00,2.20739,2.20907,2.20727,2.20907,29000000.0
2008-10-09 16:03:00,2.20988,2.21297,2.20988,2.21294,51000000.0
2008-10-09 16:04:00,2.21134,2.21134,2.2091,2.2099,38000000.0
2008-10-09 16:05:00,2.20944,2.20961,2.20943,2.20957,37000000.0
2008-10-09 16:06:00,2.20993,2.21057,2.20859,2.20909,33000000.0
2008-10-09 16:07:00,2.20994,2.21075,2.20994,2.21025,37000000.0
2008-10-09 16:08:00,2.20991,2.21048,2.20985,2.21048,37000000.0
2008-10-09 16:09:00,2.21048,2.21193,2.21048,2.21082,44000000.0
2008-10-09 16:10:00,2.21091,2.21091,2.20871,2.20893,41000000.0
2008-10-09 16:11:00,2.20826,2.20826,2.20636,2.20636,27000000.0
2008-10-09 16:12:00,2.20582,2.2063,2.20386,2.20386,22000000.0
2008-10-09 16:13:00,2.20411,2.2048,2.20372,2.20372,38000000.0
2008-10-09 16:14:00,2.20414,2.20484,2.20414,2.20459,41000000.0
2008-10-09 16:15:00,2.20516,2.20536,2.20497,2.20513,42000000.0
2008-10-09 16:16:00,2.20555,2.20615,2.20467,2.20615,45000000.0
2008-10-09 16:17:00,2.20711,2.20711,2.20688,2.20691,22000000.0
2008-10-09 16:18:00,2.20713,2.20747,2.20597,2.20615,49000000.0
2008-10-09 16:19:00,2.2064,2.2066,2.20619,2.20619,27000000.0
2008-10-09 16:20:00,2.20626,2.20702,2.20626,2.20662,52000000.0
2008-10-09 16:21:00,2.20624,2.20624,2.20465,2.20465,37000000.0
2008-10-09 16:22:00,2.20404,2.20641,2.20404,2.20588,50000000.0
2008-10-09 16:23:00,2.20584,2.20624,2.20574,2.20617,48000000.0
2008-10-09 16:24:00,2.20677,2.20863,2.20664,2.20794,44000000.0
2008-10-09 16:25:00,2.20836,2.21063,2.20836,2.20991,28000000.0
2008-10-09 16:26:00,2.21085,2.21411,2.21085,2.21411,41000000.0
2008-10-09 16:27:00,2.21417,2.21604,2.21395,2.21604,46000000.0
2008-10-09 16:28:00,2.21643,2.21643,2.21317,2.21385,34000000.0
2008-10-09 16:29:00,2.21488,2.21712,2.21488,2.21712,24000000.0
2008-10-09 16:30:00,2.2174,2.2193,2.2174,2.2193,43000000.0
2008-10-09 16:31:00,2.21929,2.21929,2.21774,2.21774,36000000.0
2008-10-09 16:32:00,2.21702,2.21702,2.21509,2.21516,34000000.0
2008-10-09 16:33:00,2.21484,2.2171,2.21474,2.2171,41000000.0
2008-10-09 16:34:00,2.21632,2.21632,2.21509,2.21509,29000000.0
2008-10-09 16:35:00,2.21504,2.21535,2.21502,2.21535,53000000.0
2008-10-09 16:36:00,2.2163,2.21682,2.21382,2.21382,43000000.0
2008-10-09 16:37:00,2.21416,2.21554,2.21364,2.21531,56000000.0
2008-10-09 16:38:00,2.21588,2.21588,2.21488,2.21488,34000000.0
2008-10-09 16:39:00,2.21492,2.21603,2.21492,2.21571,43000000.0
2008-10-09 16:40:00,2.21592,2.21632,2.21567,2.21632,63000000.0
2008-10-09 16:41:00,2.21636,2.21665,2.21619,2.21653,44000000.0
2008-10-09 16:42:00,2.21654,2.21654,2.21594,2.21594,57000000.0
2008-10-09 16:43:00,2.21501,2.21501,2.21421,2.21467,20000000.0
2008-10-09 16:44:00,2.21482,2.2171,2.21482,2.2171,34000000.0
2008-10-09 16:45:00,2.21718,2.21879,2.21712,2.21879,41000000.0
2008-10-09 16:46:00,2.22085,2.22116,2.22085,2.22095,59000000.0
2008-10-09 16:47:00,2.22057,2.22057,2.21946,2.21994,55000000.0
2008-10-09 16:48:00,2.21967,2.21967,2.21569,2.21569,46000000.0
2008-10-09 16:49:00,2.21433,2.2153,2.21427,2.21427,35000000.0
2008-10-09 16:50:00,2.21331,2.21331,2.21225,2.21238,45000000.0
2008-10-09 16:51:00,2.21303,2.21454,2.21303,2.21454,30000000.0
2008-10-09 16:52:00,2.21414,2.21593,2.21407,2.21593,30000000.0
2008-10-09 16:53:00,2.21631,2.21631,2.21576,2.21611,19000000.0
2008-10-09 16:54:00,2.21632,2.21655,2.21553,2.21553,18000000.0
2008-10-09 16:55:00,2.21349,2.21349,2.21276,2.21323,40000000.0
2008-10-09 16:56:00,2.21349,2.21462,2.21314,2.21462,37000000.0
2008-10-09 16:57:00,2.21576,2.217,2.21576,2.2168,17000000.0
2008-10-09 16:58:00,2.21738,2.21738,2.21558,2.21671,45000000.0
2008-10-09 16:59:00,2.21637,2.21649,2.21171,2.21171,39000000.0
2008-10-09 17:00:00,2.21203,2.21279,2.21203,2.21279,47000000.0
2008-10-09 17:01:00,2.21283,2.21283,2.2123,2.2123,26000000.0
2008-10-09 17:02:00,2.21235,2.2127,2.21235,2.21266,33000000.0
2008-10-09 17:03:00,2.21343,2.21505,2.21343,2.21493,33000000.0
2008-10-09 17:04:00,2.21555,2.21565,2.21472,2.21565,37000000.0
2008-10-09 17:05:00,2.21541,2.21749,2.21541,2.21749,35000000.0
2008-10-09 17:06:00,2.22151,2.22188,2.22145,2.22173,46000000.0
2008-10-09 17:07:00,2.22284,2.22284,2.22189,2.2227,33000000.0
2008-10-09 17:08:00,2.22289,2.22289,2.21944,2.21944,45000000.0
2008-10-09 17:09:00,2.21886,2.21945,2.21886,2.21918,47000000.0
2008-10-09 17:10:00,2.21848,2.21899,2.21798,2.21899,36000000.0
2008-10-09 17:11:00,2.22,2.22017,2.21802,2.21876,44000000.0
2008-10-09 17:12:00,2.21872,2.21917,2.21836,2.21858,23000000.0
2008-10-09 17:13:00,2.2186,2.2186,2.21708,2.21708,35000000.0
2008-10-09 17:14:00,2.21732,2.21732,2.21638,2.21706,27000000.0
2008-10-09 17:15:00,2.21692,2.21692,2.21433,2.21433,26000000.0
2008-10-09 17:16:00,2.21428,2.21428,2.21209,2.21367,27000000.0
2008-10-09 17:17:00,2.21455,2.21549,2.21445,2.21445,38000000.0
2008-10-09 17:18:00,2.21308,2.21346,2.21258,2.21346,29000000.0
2008-10-09 17:19:00,2.21407,2.21681,2.21407,2.21681,19000000.0
2008-10-09 17:20:00,2.21527,2.21754,2.21527,2.21754,29000000.0
2008-10-09 17:21:00,2.21744,2.21773,2.21722,2.21773,26000000.0
2008-10-09 17:22:00,2.21803,2.21804,2.21783,2.21783,30000000.0
2008-10-09 17:23:00,2.21793,2.21872,2.21793,2.21834,32000000.0
2008-10-09 17:24:00,2.21827,2.21835,2.21778,2.21778,23000000.0
2008-10-09 17:25:00,2.21742,2.21751,2.217,2.217,20000000.0
2008-10-09 17:26:00,2.2157,2.21697,2.2157,2.21651,18000000.0
2008-10-09 17:27:00,2.21836,2.22089,2.21836,2.22089,44000000.0
2008-10-09 17:28:00,2.22254,2.2252,2.22253,2.2252,39000000.0
2008-10-09 17:29:00,2.22514,2.22514,2.22284,2.22284,36000000.0
2008-10-09 17:30:00,2.22021,2.22021,2.21922,2.21947,61000000.0
2008-10-09 17:31:00,2.2188,2.21901,2.21826,2.21834,62000000.0
2008-10-09 17:32:00,2.21875,2.22046,2.21875,2.22046,54000000.0
2008-10-09 17:33:00,2.22064,2.22064,2.22033,2.22055,64000000.0
2008-10-09 17:34:00,2.22048,2.22048,2.21853,2.21853,60000000.0
2008-10-09 17:35:00,2.21851,2.22033,2.21851,2.22033,43000000.0
2008-10-09 17:36:00,2.21868,2.21926,2.21868,2.21924,58000000.0
2008-10-09 17:37:00,2.21456,2.21456,2.21336,2.21372,47000000.0
2008-10-09 17:38:00,2.21361,2.21361,2.21262,2.2132,44000000.0
2008-10-09 17:39:00,2.21342,2.21347,2.20166,2.20166,41000000.0
2008-10-09 17:40:00,2.20384,2.20504,2.20384,2.20426,59000000.0
2008-10-09 17:41:00,2.20417,2.20417,2.20115,2.20391,50000000.0
2008-10-09 17:42:00,2.20452,2.20452,2.20085,2.20085,37000000.0
2008-10-09 17:43:00,2.20144,2.20144,2.19917,2.20144,33000000.0
2008-10-09 17:44:00,2.20298,2.20331,2.20279,2.20329,46000000.0
2008-10-09 17:45:00,2.2032,2.20338,2.20213,2.20213,49000000.0
2008-10-09 17:46:00,2.20245,2.20266,2.20163,2.20163,56000000.0
2008-10-09 17:47:00,2.20197,2.20255,2.20114,2.20114,65000000.0
2008-10-09 17:48:00,2.20075,2.20075,2.20025,2.20025,61000000.0
2008-10-09 17:49:00,2.20053,2.20113,2.20053,2.20103,72000000.0
2008-10-09 17:50:00,2.20241,2.20286,2.20218,2.20286,53000000.0
2008-10-09 17:51:00,2.20322,2.20338,2.20319,2.20337,54000000.0
2008-10-09 17:52:00,2.20373,2.20402,2.20272,2.20272,51000000.0
2008-10-09 17:53:00,2.20191,2.20193,2.20161,2.20167,42000000.0
2008-10-09 17:54:00,2.20191,2.20435,2.20191,2.20435,32000000.0
2008-10-09 17:55:00,2.20622,2.20735,2.20573,2.20573,32000000.0
2008-10-09 17:56:00,2.20495,2.20974,2.20495,2.20946,47000000.0
2008-10-09 17:57:00,2.21016,2.21051,2.21013,2.21013,34000000.0
2008-10-09 17:58:00,2.21024,2.21024,2.21003,2.21005,44000000.0
2008-10-09 17:59:00,2.21003,2.21065,2.21003,2.21058,39000000.0
2008-10-09 18:00:00,2.21124,2.21227,2.21124,2.21227,32000000.0
2008-10-09 18:01:00,2.21274,2.21283,2.21221,2.21221,52000000.0
2008-10-09 18:02:00,2.2119,2.21197,2.21179,2.21179,30000000.0
2008-10-09 18:03:00,2.21173,2.21222,2.21173,2.21181,38000000.0
2008-10-09 18:04:00,2.2116,2.21177,2.21079,2.21079,38000000.0
2008-10-09 18:05:00,2.20993,2.21022,2.20948,2.20948,36000000.0
2008-10-09 18:06:00,2.2095,2.21033,2.2095,2.21033,32000000.0
2008-10-09 18:07:00,2.21064,2.21159,2.21064,2.21159,38000000.0
2008-10-09 18:08:00,2.2124,2.2124,2.21101,2.21108,56000000.0
2008-10-09 18:09:00,2.21041,2.21042,2.20997,2.20997,34000000.0
2008-10-09 18:10:00,2.20972,2.20972,2.20868,2.2087,26000000.0
2008-10-09 18:11:00,2.20846,2.21003,2.20846,2.21003,34000000.0
2008-10-09 18:12:00,2.21038,2.2108,2.21038,2.2108,24000000.0
2008-10-09 18:13:00,2.21187,2.21228,2.21167,2.21219,30000000.0
2008-10-09 18:14:00,2.20989,2.20989,2.20637,2.20759,22000000.0
2008-10-09 18:15:00,2.20834,2.20885,2.20807,2.20823,21000000.0
2008-10-09 18:16:00,2.20762,2.20766,2.20698,2.20718,66000000.0
2008-10-09 18:17:00,2.20757,2.20767,2.20719,2.20719,60000000.0
2008-10-09 18:18:00,2.20735,2.20766,2.20734,2.20766,33000000.0
2008-10-09 18:19:00,2.20856,2.20919,2.20856,2.20919,46000000.0
2008-10-09 18:20:00,2.20926,2.21031,2.20917,2.21031,61000000.0
2008-10-09 18:21:00,2.21039,2.21048,2.21029,2.21048,37000000.0
2008-10-09 18:22:00,2.21054,2.21054,2.20942,2.20942,49000000.0
2008-10-09 18:23:00,2.20953,2.20983,2.2095,2.20983,34000000.0
2008-10-09 18:24:00,2.2101,2.21058,2.21001,2.21058,47000000.0
2008-10-09 18:25:00,2.21045,2.21126,2.21045,2.21122,31000000.0
2008-10-09 18:26:00,2.20994,2.20994,2.20944,2.20944,43000000.0
2008-10-09 18:27:00,2.20874,2.20874,2.20815,2.20815,35000000.0
2008-10-09 18:28:00,2.20835,2.2089,2.20835,2.2089,18000000.0
2008-10-09 18:29:00,2.20922,2.20952,2.20922,2.20952,24000000.0
2008-10-09 18:30:00,2.21035,2.21086,2.21035,2.21083,32000000.0
2008-10-09 18:31:00,2.21066,2.21066,2.20991,2.20991,46000000.0
2008-10-09 18:32:00,2.2097,2.2097,2.20922,2.20969,55000000.0
2008-10-09 18:33:00,2.2098,2.21003,2.20908,2.20908,29000000.0
2008-10-09 18:34:00,2.20889,2.20909,2.20889,2.20909,32000000.0
2008-10-09 18:35:00,2.20949,2.2099,2.20941,2.20946,47000000.0
2008-10-09 18:36:00,2.20944,2.20978,2.2092,2.2092,65000000.0
2008-10-09 18:37:00,2.20919,2.20934,2.20912,2.20934,63000000.0
2008-10-09 18:38:00,2.20932,2.20932,2.2091,2.2091,61000000.0
2008-10-09 18:39:00,2.20917,2.20959,2.20916,2.20947,37000000.0
2008-10-09 18:40:00,2.20952,2.20958,2.2092,2.20958,52000000.0
2008-10-09 18:41:00,2.20962,2.21106,2.20962,2.21072,68000000.0
2008-10-09 18:42:00,2.21137,2.21137,2.2097,2.21006,40000000.0
2008-10-09 18:43:00,2.21167,2.21331,2.21167,2.21331,39000000.0
2008-10-09 18:44:00,2.21231,2.21351,2.21119,2.21351,33000000.0
2008-10-09 18:45:00,2.21409,2.21436,2.21407,2.21423,57000000.0
2008-10-09 18:46:00,2.214,2.21411,2.21379,2.21379,61000000.0
2008-10-09 18:47:00,2.21366,2.21415,2.21365,2.2139,41000000.0
2008-10-09 18:48:00,2.21415,2.21534,2.21415,2.21534,26000000.0
2008-10-09 18:49:00,2.21494,2.21494,2.21332,2.21432,31000000.0
2008-10-09 18:50:00,2.21457,2.21545,2.21457,2.21545,37000000.0
2008-10-09 18:51:00,2.21494,2.21494,2.21464,2.21478,17000000.0
2008-10-09 18:52:00,2.21472,2.21475,2.21246,2.21246,33000000.0
2008-10-09 18:53:00,2.20999,2.21149,2.20999,2.21143,31000000.0
2008-10-09 18:54:00,2.21121,2.21121,2.20931,2.20952,11000000.0
2008-10-09 18:55:00,2.20924,2.20955,2.20902,2.20902,22000000.0
2008-10-09 18:56:00,2.20887,2.20887,2.20821,2.20821,16000000.0
2008-10-09 18:57:00,2.20761,2.20766,2.2074,2.20757,15000000.0
2008-10-09 18:58:00,2.20739,2.20755,2.20699,2.20755,19000000.0
2008-10-09 18:59:00,2.20773,2.20789,2.20728,2.20745,26000000.0
2008-10-09 19:00:00,2.20718,2.20718,2.20635,2.20635,12000000.0
2008-10-09 19:01:00,2.20639,2.20686,2.20639,2.20686,18000000.0
2008-10-09 19:02:00,2.20743,2.20759,2.20739,2.20759,23000000.0
2008-10-09 19:03:00,2.2077,2.20833,2.2077,2.20833,21000000.0
2008-10-09 19:04:00,2.20826,2.20847,2.20816,2.20816,55000000.0
2008-10-09 19:05:00,2.20832,2.20841,2.20814,2.20814,42000000.0
2008-10-09 19:06:00,2.20782,2.20782,2.20587,2.20587,63000000.0
2008-10-09 19:07:00,2.20664,2.20824,2.20664,2.20824,39000000.0
2008-10-09 19:08:00,2.20841,2.20841,2.20798,2.20809,32000000.0
2008-10-09 19:09:00,2.20805,2.20824,2.20783,2.20799,56000000.0
2008-10-09 19:10:00,2.20819,2.20855,2.20814,2.20855,27000000.0
2008-10-09 19:11:00,2.20861,2.20911,2.20848,2.20911,36000000.0
2008-10-09 19:12:00,2.20943,2.21009,2.20943,2.21009,25000000.0
2008-10-09 19:13:00,2.21039,2.21051,2.2102,2.21024,23000000.0
2008-10-09 19:14:00,2.21024,2.21044,2.21024,2.21034,37000000.0
2008-10-09 19:15:00,2.21052,2.21066,2.21039,2.21039,17000000.0
2008-10-09 19:16:00,2.21018,2.21021,2.20945,2.20945,23000000.0
2008-10-09 19:17:00,2.20881,2.20881,2.20845,2.20854,17000000.0
2008-10-09 19:18:00,2.20852,2.20861,2.2085,2.20861,30000000.0
2008-10-09 19:19:00,2.20834,2.20846,2.20834,2.20837,36000000.0
2008-10-09 19:20:00,2.20883,2.20895,2.20877,2.20894,23000000.0
2008-10-09 19:21:00,2.20908,2.20977,2.20908,2.20957,21000000.0
2008-10-09 19:22:00,2.20967,2.20973,2.20945,2.20956,25000000.0
2008-10-09 19:23:00,2.2095,2.2095,2.20909,2.20935,12000000.0
2008-10-09 19:24:00,2.2095,2.20971,2.20945,2.20966,39000000.0
2008-10-09 19:25:00,2.20961,2.20961,2.20918,2.20918,49000000.0
2008-10-09 19:26:00,2.20911,2.2092,2.20852,2.20852,48000000.0
2008-10-09 19:27:00,2.20857,2.20935,2.20857,2.20893,51000000.0
2008-10-09 19:28:00,2.20866,2.20866,2.20732,2.20787,40000000.0
2008-10-09 19:29:00,2.20752,2.20782,2.20718,2.20777,28000000.0
2008-10-09 19:30:00,2.20842,2.21028,2.20842,2.2098,32000000.0
2008-10-09 19:31:00,2.20997,2.2108,2.20997,2.2108,28000000.0
2008-10-09 19:32:00,2.21088,2.21103,2.21052,2.21052,31000000.0
2008-10-09 19:33:00,2.21057,2.21091,2.21057,2.21091,14000000.0
2008-10-09 19:34:00,2.21101,2.21132,2.21094,2.21126,49000000.0
2008-10-09 19:35:00,2.21108,2.21108,2.21079,2.21079,28000000.0
2008-10-09 19:36:00,2.21,2.21049,2.20919,2.21049,16000000.0
2008-10-09 19:37:00,2.21056,2.21088,2.21056,2.21088,26000000.0
2008-10-09 19:38:00,2.21068,2.21081,2.21058,2.21059,18000000.0
2008-10-09 19:39:00,2.21044,2.21044,2.20952,2.20952,13000000.0
2008-10-09 19:40:00,2.20971,2.21063,2.20971,2.21063,16000000.0
2008-10-09 19:41:00,2.2107,2.21074,2.2106,2.21065,17000000.0
2008-10-09 19:42:00,2.21069,2.21125,2.21069,2.21111,19000000.0
2008-10-09 19:43:00,2.21125,2.2114,2.21123,2.21123,21000000.0
2008-10-09 19:44:00,2.2113,2.2113,2.21108,2.21126,21000000.0
2008-10-09 19:45:00,2.21178,2.21191,2.21146,2.21191,33000000.0
2008-10-09 19:46:00,2.21293,2.21439,2.21293,2.21439,18000000.0
2008-10-09 19:47:00,2.21381,2.21381,2.21193,2.21193,22000000.0
2008-10-09 19:48:00,2.21244,2.21299,2.21244,2.21282,18000000.0
2008-10-09 19:49:00,2.21289,2.21362,2.21289,2.21362,27000000.0
2008-10-09 19:50:00,2.21365,2.21388,2.21239,2.21239,23000000.0
2008-10-09 19:51:00,2.21234,2.21294,2.21234,2.21294,25000000.0
2008-10-09 19:52:00,2.21356,2.21356,2.21306,2.21329,15000000.0
2008-10-09 19:53:00,2.21381,2.2139,2.2138,2.21388,21000000.0
2008-10-09 19:54:00,2.21389,2.21389,2.21362,2.21373,9000000.0
2008-10-09 19:55:00,2.21314,2.21392,2.21288,2.21372,30000000.0
2008-10-09 19:56:00,2.21363,2.21363,2.21288,2.21288,20000000.0
2008-10-09 19:57:00,2.21299,2.21387,2.21299,2.21387,12000000.0
2008-10-09 19:58:00,2.21381,2.21381,2.21318,2.21318,13000000.0
2008-10-09 19:59:00,2.21318,2.21365,2.21318,2.21335,31000000.0
2008-10-09 20:00:00,2.21336,2.21358,2.21332,2.21358,23000000.0
2008-10-09 20:01:00,2.21388,2.2142,2.21388,2.2142,13000000.0
2008-10-09 20:02:00,2.21425,2.21467,2.21365,2.21365,20000000.0
2008-10-09 20:03:00,2.21328,2.21376,2.21328,2.21376,18000000.0
2008-10-09 20:04:00,2.21424,2.21486,2.21424,2.21452,27000000.0
2008-10-09 20:05:00,2.21372,2.21373,2.21329,2.21371,23000000.0
2008-10-09 20:06:00,2.21418,2.21418,2.21401,2.21407,13000000.0
2008-10-09 20:07:00,2.21378,2.21378,2.21314,2.21314,29000000.0
2008-10-09 20:08:00,2.21336,2.21377,2.21336,2.21367,15000000.0
2008-10-09 20:09:00,2.21327,2.21393,2.21327,2.21393,17000000.0
2008-10-09 20:10:00,2.21425,2.2143,2.21371,2.21427,20000000.0
2008-10-09 20:11:00,2.21446,2.21446,2.21384,2.21432,10000000.0
2008-10-09 20:12:00,2.21401,2.21431,2.21394,2.21418,15000000.0
2008-10-09 20:13:00,2.215,2.21505,2.21438,2.21505,17000000.0
2008-10-09 20:14:00,2.21521,2.2154,2.21519,2.21535,15000000.0
2008-10-09 20:15:00,2.2151,2.2151,2.2142,2.21473,10000000.0
2008-10-09 20:16:00,2.21463,2.21463,2.21257,2.21274,22000000.0
2008-10-09 20:17:00,2.21222,2.21222,2.21185,2.21222,17000000.0
2008-10-09 20:18:00,2.21154,2.21154,2.21079,2.21079,24000000.0
2008-10-09 20:19:00,2.21106,2.21114,2.2109,2.21108,9000000.0
2008-10-09 20:20:00,2.2114,2.21235,2.21138,2.2123,14000000.0
2008-10-09 20:21:00,2.21193,2.21193,2.2107,2.2107,7000000.0
2008-10-09 20:22:00,2.21044,2.2111,2.21044,2.2111,12000000.0
2008-10-09 20:23:00,2.2111,2.21117,2.21106,2.2111,8000000.0
2008-10-09 20:24:00,2.21075,2.21088,2.21046,2.21046,15000000.0
2008-10-09 20:25:00,2.21064,2.21079,2.21056,2.21078,16000000.0
2008-10-09 20:26:00,2.21088,2.21147,2.21088,2.21142,22000000.0
2008-10-09 20:27:00,2.21243,2.21277,2.21239,2.21239,11000000.0
2008-10-09 20:28:00,2.21245,2.21267,2.21245,2.21267,7000000.0
2008-10-09 20:29:00,2.21242,2.21255,2.21221,2.21221,20000000.0
2008-10-09 20:30:00,2.21211,2.21211,2.21084,2.21084,27000000.0
2008-10-09 20:31:00,2.21135,2.21232,2.21135,2.21232,17000000.0
2008-10-09 20:32:00,2.21246,2.21247,2.21224,2.21224,20000000.0
2008-10-09 20:33:00,2.21208,2.21208,2.2116,2.21164,14000000.0
2008-10-09 20:34:00,2.21192,2.21223,2.21169,2.21194,28000000.0
2008-10-09 20:35:00,2.21178,2.2126,2.21178,2.2126,23000000.0
2008-10-09 20:36:00,2.21293,2.21318,2.21293,2.21318,11000000.0
2008-10-09 20:37:00,2.21328,2.21335,2.21323,2.21323,7000000.0
2008-10-09 20:38:00,2.21343,2.21461,2.21343,2.21461,10000000.0
2008-10-09 20:39:00,2.21455,2.21463,2.21447,2.2146,9000000.0
2008-10-09 20:40:00,2.21471,2.21474,2.21462,2.21474,7000000.0
2008-10-09 20:41:00,2.21388,2.21388,2.2124,2.21244,8000000.0
2008-10-09 20:42:00,2.21275,2.21275,2.21236,2.21236,15000000.0
2008-10-09 20:43:00,2.21225,2.21259,2.21225,2.21259,12000000.0
2008-10-09 20:44:00,2.21268,2.21268,2.21256,2.21256,7000000.0
2008-10-09 20:45:00,2.21244,2.21262,2.21239,2.21242,12000000.0
2008-10-09 20:46:00,2.21239,2.21239,2.21165,2.21165,9000000.0
2008-10-09 20:47:00,2.21153,2.21177,2.21144,2.21177,11000000.0
2008-10-09 20:48:00,2.21203,2.21354,2.21203,2.21286,11000000.0
2008-10-09 20:49:00,2.21254,2.21296,2.21254,2.21287,18000000.0
2008-10-09 20:50:00,2.213,2.21307,2.21283,2.21283,8000000.0
2008-10-09 20:51:00,2.21298,2.2131,2.21276,2.21276,18000000.0
2008-10-09 20:52:00,2.21244,2.21339,2.21244,2.21265,15000000.0
2008-10-09 20:53:00,2.21332,2.21332,2.21301,2.2131,8000000.0
2008-10-09 20:54:00,2.21276,2.2129,2.2126,2.2129,10000000.0
2008-10-09 20:55:00,2.2137,2.21478,2.2137,2.21428,8000000.0
2008-10-09 20:56:00,2.21426,2.21426,2.21415,2.21415,8000000.0
2008-10-09 20:57:00,2.21403,2.21409,2.21358,2.21376,18000000.0
2008-10-09 20:58:00,2.21259,2.21285,2.21246,2.21259,14000000.0
2008-10-09 20:59:00,2.21253,2.21301,2.21246,2.21301,8000000.0
2008-10-09 21:00:00,2.21284,2.21513,2.21278,2.21513,11000000.0
2008-10-09 21:01:00,2.21623,2.21822,2.21623,2.21822,16000000.0
2008-10-09 21:02:00,2.21875,2.22235,2.21856,2.22235,18000000.0
2008-10-09 21:03:00,2.22506,2.22697,2.22506,2.22663,13000000.0
2008-10-09 21:04:00,2.2264,2.22644,2.22605,2.22641,8000000.0
2008-10-09 21:05:00,2.22641,2.22649,2.22592,2.22632,11000000.0
2008-10-09 21:06:00,2.22703,2.22721,2.22312,2.22321,8000000.0
2008-10-09 21:07:00,2.22405,2.22474,2.22405,2.22473,7000000.0
2008-10-09 21:08:00,2.22492,2.22581,2.22492,2.22581,11000000.0
2008-10-09 21:09:00,2.22295,2.22295,2.22076,2.22076,9000000.0
2008-10-09 21:10:00,2.22066,2.22066,2.2192,2.21935,9000000.0
2008-10-09 21:11:00,2.21952,2.22152,2.21952,2.22152,8000000.0
2008-10-09 21:12:00,2.22092,2.22216,2.21968,2.22205,8000000.0
2008-10-09 21:13:00,2.22197,2.22303,2.22197,2.22303,8000000.0
2008-10-09 21:14:00,2.22541,2.22765,2.22541,2.22765,8000000.0
2008-10-09 21:15:00,2.22919,2.2383,2.22919,2.2383,11000000.0
2008-10-09 21:16:00,2.23964,2.23964,2.23678,2.23678,9000000.0
2008-10-09 21:17:00,2.23478,2.23506,2.23429,2.23461,7000000.0
2008-10-09 21:18:00,2.23747,2.2414,2.23747,2.24135,7000000.0
2008-10-09 21:19:00,2.2385,2.2385,2.23494,2.23566,7000000.0
2008-10-09 21:20:00,2.23774,2.23836,2.23774,2.2382,12000000.0
2008-10-09 21:21:00,2.23927,2.24093,2.23927,2.24093,8000000.0
2008-10-09 21:22:00,2.24107,2.24107,2.23653,2.23655,7000000.0
2008-10-09 21:23:00,2.23507,2.23522,2.23466,2.23489,10000000.0
2008-10-09 21:24:00,2.23387,2.23387,2.23312,2.23371,8000000.0
2008-10-09 21:25:00,2.23359,2.23482,2.23313,2.23482,9000000.0
2008-10-09 21:26:00,2.23447,2.23459,2.23351,2.23351,17000000.0
2008-10-09 21:27:00,2.23316,2.23397,2.23316,2.23367,31000000.0
2008-10-09 21:28:00,2.23354,2.2347,2.23354,2.2347,20000000.0
2008-10-09 21:29:00,2.23449,2.23464,2.23363,2.23363,11000000.0
2008-10-09 21:30:00,2.23364,2.23583,2.23364,2.23583,9000000.0
2008-10-09 21:31:00,2.23622,2.23876,2.23622,2.23876,7000000.0
2008-10-09 21:32:00,2.23878,2.23893,2.23646,2.23646,8000000.0
2008-10-09 21:33:00,2.2356,2.23603,2.2356,2.23603,7000000.0
2008-10-09 21:34:00,2.23651,2.23752,2.23601,2.23752,10000000.0
2008-10-09 21:35:00,2.239,2.23944,2.239,2.23918,11000000.0
2008-10-09 21:36:00,2.23996,2.24173,2.23996,2.24169,11000000.0
2008-10-09 21:37:00,2.24272,2.24624,2.24272,2.24624,10000000.0
2008-10-09 21:38:00,2.24634,2.24634,2.24565,2.24572,26000000.0
2008-10-09 21:39:00,2.24453,2.24526,2.2442,2.24526,18000000.0
2008-10-09 21:40:00,2.24524,2.24584,2.24512,2.24579,12000000.0
2008-10-09 21:41:00,2.24621,2.24621,2.2458,2.2458,13000000.0
2008-10-09 21:42:00,2.2459,2.24615,2.2446,2.2446,7000000.0
2008-10-09 21:43:00,2.24368,2.24574,2.24342,2.24574,11000000.0
2008-10-09 21:44:00,2.24562,2.24588,2.24506,2.24588,18000000.0
2008-10-09 21:45:00,2.2455,2.24766,2.2455,2.24766,10000000.0
2008-10-09 21:46:00,2.24762,2.24803,2.24742,2.24803,15000000.0
2008-10-09 21:47:00,2.24787,2.249,2.24787,2.249,10000000.0
2008-10-09 21:48:00,2.24954,2.24957,2.24882,2.24884,7000000.0
2008-10-09 21:49:00,2.24836,2.24848,2.24804,2.24848,8000000.0
2008-10-09 21:50:00,2.2509,2.25145,2.25085,2.25145,10000000.0
2008-10-09 21:51:00,2.25175,2.25208,2.25146,2.25148,8000000.0
2008-10-09 21:52:00,2.25128,2.25162,2.25121,2.25155,10000000.0
2008-10-09 21:53:00,2.25189,2.25407,2.25176,2.25407,8000000.0
2008-10-09 21:54:00,2.25439,2.25451,2.25402,2.25402,9000000.0
2008-10-09 21:55:00,2.25184,2.25184,2.25088,2.25094,11000000.0
2008-10-09 21:56:00,2.2505,2.2505,2.23643,2.23643,22000000.0
2008-10-09 21:57:00,2.23268,2.24127,2.23268,2.24127,13000000.0
2008-10-09 21:58:00,2.24209,2.24467,2.24209,2.24467,16000000.0
2008-10-09 21:59:00,2.24584,2.246,2.24431,2.24593,25000000.0
2008-10-09 22:00:00,2.24615,2.24693,2.24615,2.24675,12000000.0
2008-10-09 22:01:00,2.24665,2.24665,2.24573,2.24573,19000000.0
2008-10-09 22:02:00,2.24575,2.24791,2.24575,2.2472,11000000.0
2008-10-09 22:03:00,2.2461,2.25213,2.2461,2.25213,33000000.0
2008-10-09 22:04:00,2.25284,2.25313,2.25262,2.25312,11000000.0
2008-10-09 22:05:00,2.25325,2.25325,2.25287,2.25304,16000000.0
2008-10-09 22:06:00,2.25287,2.2529,2.25268,2.25268,8000000.0
2008-10-09 22:07:00,2.25247,2.25257,2.25247,2.2525,15000000.0
2008-10-09 22:08:00,2.25261,2.25261,2.25091,2.25091,30000000.0
2008-10-09 22:09:00,2.25094,2.25155,2.24756,2.24756,13000000.0
2008-10-09 22:10:00,2.24757,2.24763,2.24664,2.24664,8000000.0
2008-10-09 22:11:00,2.24768,2.25078,2.24768,2.25078,11000000.0
2008-10-09 22:12:00,2.24958,2.25044,2.2483,2.2483,15000000.0
2008-10-09 22:13:00,2.24922,2.24989,2.24922,2.24983,10000000.0
2008-10-09 22:14:00,2.24953,2.24972,2.24884,2.24893,13000000.0
2008-10-09 22:15:00,2.24973,2.25189,2.24973,2.25189,9000000.0
2008-10-09 22:16:00,2.25243,2.25243,2.25196,2.25196,8000000.0
2008-10-09 22:17:00,2.25222,2.25394,2.25185,2.25394,16000000.0
2008-10-09 22:18:00,2.25451,2.25505,2.25451,2.25505,9000000.0
2008-10-09 22:19:00,2.25588,2.25709,2.25588,2.25709,9000000.0
2008-10-09 22:20:00,2.25777,2.25777,2.25598,2.25598,7000000.0
2008-10-09 22:21:00,2.2549,2.25538,2.2549,2.25506,11000000.0
2008-10-09 22:22:00,2.25534,2.25534,2.25521,2.25521,11000000.0
2008-10-09 22:23:00,2.25525,2.25536,2.25521,2.25536,15000000.0
2008-10-09 22:24:00,2.25611,2.25673,2.25611,2.25649,10000000.0
2008-10-09 22:25:00,2.25351,2.25416,2.25351,2.25391,8000000.0
2008-10-09 22:26:00,2.25332,2.25332,2.24898,2.24898,8000000.0
2008-10-09 22:27:00,2.24865,2.24958,2.24865,2.24947,10000000.0
2008-10-09 22:28:00,2.24931,2.25075,2.24931,2.25075,10000000.0
2008-10-09 22:29:00,2.25068,2.25072,2.25028,2.25028,7000000.0
2008-10-09 22:30:00,2.25069,2.25285,2.25069,2.25285,11000000.0
2008-10-09 22:31:00,2.2529,2.25456,2.2529,2.25456,22000000.0
2008-10-09 22:32:00,2.25519,2.25595,2.25519,2.25595,7000000.0
2008-10-09 22:33:00,2.25619,2.25619,2.25467,2.2547,38000000.0
2008-10-09 22:34:00,2.25415,2.25509,2.25415,2.25509,47000000.0
2008-10-09 22:35:00,2.25553,2.25553,2.2536,2.2536,27000000.0
2008-10-09 22:36:00,2.25319,2.25319,2.25201,2.25319,26000000.0
2008-10-09 22:37:00,2.25401,2.25436,2.25389,2.25389,28000000.0
2008-10-09 22:38:00,2.25262,2.25367,2.25262,2.25367,15000000.0
2008-10-09 22:39:00,2.25372,2.25389,2.25372,2.25385,11000000.0
2008-10-09 22:40:00,2.25388,2.25389,2.25362,2.25362,9000000.0
2008-10-09 22:41:00,2.25357,2.25365,2.25333,2.25336,16000000.0
2008-10-09 22:42:00,2.25344,2.2535,2.25332,2.25333,9000000.0
2008-10-09 22:43:00,2.25325,2.25333,2.25314,2.25333,11000000.0
2008-10-09 22:44:00,2.25311,2.25344,2.25277,2.25277,8000000.0
2008-10-09 22:45:00,2.25256,2.25256,2.24869,2.24869,12000000.0
2008-10-09 22:46:00,2.24815,2.24815,2.24449,2.24449,9000000.0
2008-10-09 22:47:00,2.24406,2.24486,2.24406,2.24486,16000000.0
2008-10-09 22:48:00,2.24475,2.2448,2.24464,2.24464,11000000.0
2008-10-09 22:49:00,2.24486,2.24486,2.24365,2.24365,12000000.0
2008-10-09 22:50:00,2.24335,2.24348,2.24322,2.24322,16000000.0
2008-10-09 22:51:00,2.24082,2.24082,2.23944,2.23944,10000000.0
2008-10-09 22:52:00,2.2396,2.2398,2.23953,2.23953,10000000.0
2008-10-09 22:53:00,2.23946,2.23956,2.23473,2.23473,8000000.0
2008-10-09 22:54:00,2.23489,2.23489,2.23363,2.23363,13000000.0
2008-10-09 22:55:00,2.23373,2.23432,2.23373,2.23432,9000000.0
2008-10-09 22:56:00,2.23452,2.23452,2.23447,2.23447,8000000.0
2008-10-09 22:57:00,2.23441,2.23475,2.23441,2.23475,7000000.0
2008-10-09 22:58:00,2.23442,2.23442,2.23374,2.23439,7000000.0
2008-10-09 22:59:00,2.23605,2.23804,2.23605,2.23738,9000000.0
2008-10-09 23:00:00,2.23707,2.23707,2.23685,2.23685,12000000.0
2008-10-09 23:01:00,2.2369,2.23695,2.23677,2.23677,9000000.0
2008-10-09 23:02:00,2.23684,2.23757,2.23652,2.23652,8000000.0
2008-10-09 23:03:00,2.23619,2.23621,2.23583,2.23583,12000000.0
2008-10-09 23:04:00,2.23586,2.23681,2.23513,2.23513,11000000.0
2008-10-09 23:05:00,2.23564,2.23598,2.23558,2.23575,11000000.0
2008-10-09 23:06:00,2.23618,2.23695,2.23607,2.23695,8000000.0
2008-10-09 23:07:00,2.23785,2.23815,2.23761,2.23761,9000000.0
2008-10-09 23:08:00,2.23749,2.23813,2.23738,2.23813,15000000.0
2008-10-09 23:09:00,2.23926,2.23989,2.23926,2.23986,7000000.0
2008-10-09 23:10:00,2.24022,2.24093,2.24022,2.24091,8000000.0
2008-10-09 23:11:00,2.24111,2.24122,2.241,2.24122,7000000.0
2008-10-09 23:12:00,2.24184,2.24281,2.24184,2.24275,8000000.0
2008-10-09 23:13:00,2.2431,2.24393,2.2431,2.24392,7000000.0
2008-10-09 23:14:00,2.24459,2.24496,2.24459,2.24485,9000000.0
2008-10-09 23:15:00,2.24416,2.24416,2.24403,2.24403,8000000.0
2008-10-09 23:16:00,2.24434,2.24444,2.24209,2.24209,9000000.0
2008-10-09 23:17:00,2.24161,2.2417,2.24071,2.24071,11000000.0
2008-10-09 23:18:00,2.24013,2.24126,2.24012,2.24101,9000000.0
2008-10-09 23:19:00,2.24087,2.24087,2.24061,2.24061,11000000.0
2008-10-09 23:20:00,2.24069,2.24101,2.24069,2.24101,8000000.0
2008-10-09 23:21:00,2.2411,2.24195,2.2411,2.24195,10000000.0
2008-10-09 23:22:00,2.24121,2.24142,2.2408,2.2408,7000000.0
2008-10-09 23:23:00,2.24088,2.24093,2.24059,2.24061,7000000.0
2008-10-09 23:24:00,2.24078,2.24121,2.24078,2.24102,9000000.0
2008-10-09 23:25:00,2.24221,2.24317,2.24221,2.24316,10000000.0
2008-10-09 23:26:00,2.24307,2.24307,2.24183,2.24183,10000000.0
2008-10-09 23:27:00,2.24173,2.24186,2.24173,2.24186,8000000.0
2008-10-09 23:28:00,2.24149,2.24149,2.23866,2.23866,8000000.0
2008-10-09 23:29:00,2.23551,2.23596,2.23529,2.23596,25000000.0
2008-10-09 23:30:00,2.23652,2.23652,2.23584,2.23629,16000000.0
2008-10-09 23:31:00,2.23665,2.23828,2.23665,2.23828,14000000.0
2008-10-09 23:32:00,2.23858,2.2387,2.23851,2.23853,9000000.0
2008-10-09 23:33:00,2.23913,2.24013,2.23913,2.24013,8000000.0
2008-10-09 23:34:00,2.24068,2.24068,2.23998,2.24,9000000.0
2008-10-09 23:35:00,2.23991,2.24008,2.23986,2.23988,12000000.0
2008-10-09 23:36:00,2.24035,2.24081,2.24033,2.24042,9000000.0
2008-10-09 23:37:00,2.24111,2.24304,2.24111,2.24304,8000000.0
2008-10-09 23:38:00,2.24305,2.24308,2.24258,2.24258,7000000.0
2008-10-09 23:39:00,2.24197,2.24257,2.24185,2.2421,11000000.0
2008-10-09 23:40:00,2.24208,2.24214,2.24181,2.24181,21000000.0
2008-10-09 23:41:00,2.24227,2.24438,2.24227,2.24438,8000000.0
2008-10-09 23:42:00,2.2445,2.24452,2.24444,2.24447,19000000.0
2008-10-09 23:43:00,2.24433,2.245,2.24433,2.245,8000000.0
2008-10-09 23:44:00,2.24482,2.24486,2.24467,2.24467,8000000.0
2008-10-09 23:45:00,2.24441,2.24457,2.24441,2.24457,7000000.0
2008-10-09 23:46:00,2.24447,2.24447,2.24394,2.24418,8000000.0
2008-10-09 23:47:00,2.24315,2.24354,2.24209,2.2429,11000000.0
2008-10-09 23:48:00,2.24467,2.24495,2.24467,2.24495,7000000.0
2008-10-09 23:49:00,2.24497,2.24508,2.24468,2.24469,9000000.0
2008-10-09 23:50:00,2.24487,2.2449,2.24453,2.24453,8000000.0
2008-10-09 23:51:00,2.24459,2.24465,2.24452,2.24452,10000000.0
2008-10-09 23:52:00,2.24471,2.24509,2.24471,2.24509,7000000.0
2008-10-09 23:53:00,2.24521,2.24525,2.24489,2.24503,11000000.0
2008-10-09 23:54:00,2.24553,2.24626,2.24553,2.24621,7000000.0
2008-10-09 23:55:00,2.2463,2.2463,2.24613,2.24619,9000000.0
2008-10-09 23:56:00,2.24583,2.24593,2.2456,2.24563,12000000.0
2008-10-09 23:57:00,2.24601,2.24608,2.24574,2.24603,25000000.0
2008-10-09 23:58:00,2.24589,2.24608,2.24588,2.24588,8000000.0
2008-10-09 23:59:00,2.24623,2.24753,2.24622,2.24753,18000000.0
2008-10-10 00:00:00,2.24923,2.24923,2.24849,2.24905,7000000.0
2008-10-10 00:01:00,2.25049,2.25306,2.25049,2.25306,8000000.0
2008-10-10 00:02:00,2.25254,2.25255,2.25186,2.25186,9000000.0
2008-10-10 00:03:00,2.25108,2.25153,2.25108,2.25143,12000000.0
2008-10-10 00:04:00,2.25172,2.25291,2.25172,2.25291,10000000.0
2008-10-10 00:05:00,2.25311,2.25311,2.25165,2.25169,9000000.0
2008-10-10 00:06:00,2.25091,2.25197,2.25068,2.25197,8000000.0
2008-10-10 00:07:00,2.2526,2.25388,2.2526,2.25348,9000000.0
2008-10-10 00:08:00,2.25084,2.25084,2.25015,2.25027,8000000.0
2008-10-10 00:09:00,2.25003,2.25053,2.24982,2.24982,7000000.0
2008-10-10 00:10:00,2.24956,2.25024,2.24956,2.25024,23000000.0
2008-10-10 00:11:00,2.25037,2.25077,2.25034,2.25054,10000000.0
2008-10-10 00:12:00,2.24931,2.2499,2.24864,2.24959,9000000.0
2008-10-10 00:13:00,2.25067,2.25078,2.25061,2.25061,8000000.0
2008-10-10 00:14:00,2.24993,2.24993,2.24874,2.24936,7000000.0
2008-10-10 00:15:00,2.24981,2.24981,2.2488,2.24956,9000000.0
2008-10-10 00:16:00,2.25013,2.25015,2.24967,2.24998,9000000.0
2008-10-10 00:17:00,2.25051,2.25111,2.25051,2.25073,7000000.0
2008-10-10 00:18:00,2.2502,2.25214,2.2502,2.25214,8000000.0
2008-10-10 00:19:00,2.25251,2.25404,2.25251,2.25404,10000000.0
2008-10-10 00:20:00,2.25409,2.25415,2.25281,2.25281,10000000.0
2008-10-10 00:21:00,2.25314,2.25334,2.25309,2.25334,8000000.0
2008-10-10 00:22:00,2.25334,2.25397,2.25334,2.25362,8000000.0
2008-10-10 00:23:00,2.25373,2.25373,2.25333,2.25352,8000000.0
2008-10-10 00:24:00,2.25354,2.25354,2.25158,2.25158,8000000.0
2008-10-10 00:25:00,2.25109,2.25182,2.25089,2.25182,11000000.0
2008-10-10 00:26:00,2.25142,2.25142,2.24799,2.24799,7000000.0
2008-10-10 00:27:00,2.24533,2.24546,2.24532,2.24542,10000000.0
2008-10-10 00:28:00,2.24555,2.24597,2.24555,2.24577,8000000.0
2008-10-10 00:29:00,2.24508,2.24573,2.24508,2.2454,10000000.0
2008-10-10 00:30:00,2.24552,2.24641,2.24552,2.24636,8000000.0
2008-10-10 00:31:00,2.24632,2.24636,2.2454,2.2454,7000000.0
2008-10-10 00:32:00,2.24499,2.24522,2.24474,2.24522,7000000.0
2008-10-10 00:33:00,2.24566,2.24621,2.24566,2.24621,9000000.0
2008-10-10 00:34:00,2.24645,2.24808,2.24645,2.24808,23000000.0
2008-10-10 00:35:00,2.24789,2.24789,2.24713,2.24713,7000000.0
2008-10-10 00:36:00,2.24712,2.2472,2.24697,2.24697,9000000.0
2008-10-10 00:37:00,2.24532,2.24733,2.24532,2.24723,8000000.0
2008-10-10 00:38:00,2.2476,2.24797,2.2476,2.24789,7000000.0
2008-10-10 00:39:00,2.24781,2.24795,2.24766,2.24795,7000000.0
2008-10-10 00:40:00,2.24833,2.24833,2.2478,2.2478,7000000.0
2008-10-10 00:41:00,2.24946,2.25083,2.24942,2.25083,10000000.0
2008-10-10 00:42:00,2.25105,2.25273,2.25096,2.25273,8000000.0
2008-10-10 00:43:00,2.25354,2.25491,2.25354,2.25482,5000000.0
2008-10-10 00:44:00,2.2548,2.2548,2.25327,2.25383,11000000.0
2008-10-10 00:45:00,2.25437,2.25501,2.25437,2.25501,16000000.0
2008-10-10 00:46:00,2.2562,2.25683,2.25606,2.25683,10000000.0
2008-10-10 00:47:00,2.2568,2.25779,2.25671,2.25779,7000000.0
2008-10-10 00:48:00,2.25831,2.25833,2.25823,2.25833,8000000.0
2008-10-10 00:49:00,2.25825,2.25841,2.25819,2.25838,10000000.0
2008-10-10 00:50:00,2.25845,2.2589,2.25845,2.2589,10000000.0
2008-10-10 00:51:00,2.25895,2.25907,2.25883,2.25907,8000000.0
2008-10-10 00:52:00,2.2593,2.2593,2.25732,2.25732,7000000.0
2008-10-10 00:53:00,2.25772,2.25783,2.25751,2.25753,11000000.0
2008-10-10 00:54:00,2.25737,2.25737,2.25557,2.25573,10000000.0
2008-10-10 00:55:00,2.2559,2.25737,2.25588,2.25737,7000000.0
2008-10-10 00:56:00,2.25766,2.25794,2.25761,2.25794,11000000.0
2008-10-10 00:57:00,2.25765,2.2582,2.25765,2.25801,7000000.0
2008-10-10 00:58:00,2.25799,2.25799,2.25769,2.25769,10000000.0
2008-10-10 00:59:00,2.25851,2.25906,2.25851,2.25906,7000000.0
2008-10-10 01:00:00,2.25878,2.25895,2.25877,2.25881,19000000.0
2008-10-10 01:01:00,2.25877,2.2592,2.25841,2.2592,12000000.0
2008-10-10 01:02:00,2.25957,2.25996,2.25942,2.25996,8000000.0
2008-10-10 01:03:00,2.26022,2.26024,2.25996,2.25999,7000000.0
2008-10-10 01:04:00,2.26013,2.26029,2.26004,2.26016,8000000.0
2008-10-10 01:05:00,2.2602,2.2602,2.25952,2.25976,7000000.0
2008-10-10 01:06:00,2.26094,2.26156,2.26094,2.26116,8000000.0
2008-10-10 01:07:00,2.26091,2.26091,2.26067,2.26086,10000000.0
2008-10-10 01:08:00,2.26081,2.26112,2.26078,2.26112,10000000.0
2008-10-10 01:09:00,2.26118,2.26129,2.26118,2.26121,5000000.0
2008-10-10 01:10:00,2.26106,2.26106,2.25903,2.25903,10000000.0
2008-10-10 01:11:00,2.25856,2.25856,2.25799,2.25811,11000000.0
2008-10-10 01:12:00,2.25811,2.25879,2.25811,2.25879,8000000.0
2008-10-10 01:13:00,2.25899,2.25915,2.25899,2.25901,10000000.0
2008-10-10 01:14:00,2.2589,2.25928,2.2589,2.25911,10000000.0
2008-10-10 01:15:00,2.25919,2.25945,2.25914,2.25945,10000000.0
2008-10-10 01:16:00,2.25957,2.26107,2.25957,2.26107,8000000.0
2008-10-10 01:17:00,2.26147,2.26249,2.26147,2.26249,10000000.0
2008-10-10 01:18:00,2.26262,2.2631,2.26262,2.2631,8000000.0
2008-10-10 01:19:00,2.26353,2.2639,2.26347,2.2638,11000000.0
2008-10-10 01:20:00,2.26416,2.26531,2.26405,2.26531,13000000.0
2008-10-10 01:21:00,2.26651,2.26809,2.26651,2.26809,7000000.0
2008-10-10 01:22:00,2.26805,2.26811,2.26323,2.26323,7000000.0
2008-10-10 01:23:00,2.26264,2.26447,2.26264,2.26447,11000000.0
2008-10-10 01:24:00,2.26458,2.26473,2.26329,2.26329,7000000.0
2008-10-10 01:25:00,2.26218,2.26325,2.26214,2.26325,9000000.0
2008-10-10 01:26:00,2.26388,2.26416,2.2634,2.26416,14000000.0
2008-10-10 01:27:00,2.26522,2.26522,2.26451,2.26507,15000000.0
2008-10-10 01:28:00,2.26562,2.26844,2.26562,2.26844,9000000.0
2008-10-10 01:29:00,2.26986,2.27363,2.26972,2.27363,10000000.0
2008-10-10 01:30:00,2.27386,2.27386,2.27116,2.27116,10000000.0
2008-10-10 01:31:00,2.2715,2.27264,2.2715,2.27257,10000000.0
2008-10-10 01:32:00,2.27215,2.27215,2.26779,2.26779,18000000.0
2008-10-10 01:33:00,2.26759,2.2677,2.26749,2.26749,20000000.0
2008-10-10 01:34:00,2.26732,2.26732,2.26133,2.26133,16000000.0
2008-10-10 01:35:00,2.26294,2.2653,2.26294,2.2653,8000000.0
2008-10-10 01:36:00,2.26522,2.26681,2.26522,2.26681,9000000.0
2008-10-10 01:37:00,2.27056,2.27277,2.27056,2.27277,7000000.0
2008-10-10 01:38:00,2.27262,2.27262,2.26892,2.26892,12000000.0
2008-10-10 01:39:00,2.27027,2.27262,2.27027,2.27262,12000000.0
2008-10-10 01:40:00,2.26992,2.26992,2.26813,2.26813,7000000.0
2008-10-10 01:41:00,2.2679,2.26849,2.2679,2.26832,11000000.0
2008-10-10 01:42:00,2.26819,2.26837,2.26806,2.26836,7000000.0
2008-10-10 01:43:00,2.26808,2.2684,2.26678,2.26678,8000000.0
2008-10-10 01:44:00,2.26653,2.26666,2.26648,2.26648,7000000.0
2008-10-10 01:45:00,2.26755,2.27052,2.26755,2.27052,7000000.0
2008-10-10 01:46:00,2.27363,2.28339,2.27363,2.28339,7000000.0
2008-10-10 01:47:00,2.27538,2.27538,2.26715,2.26715,14000000.0
2008-10-10 01:48:00,2.26961,2.26961,2.26373,2.26373,7000000.0
2008-10-10 01:49:00,2.26426,2.26736,2.26426,2.26736,8000000.0
2008-10-10 01:50:00,2.26761,2.27083,2.26761,2.27083,10000000.0
2008-10-10 01:51:00,2.27265,2.27282,2.27265,2.27277,16000000.0
2008-10-10 01:52:00,2.27264,2.27288,2.27264,2.27266,13000000.0
2008-10-10 01:53:00,2.27222,2.27222,2.26868,2.26868,7000000.0
2008-10-10 01:54:00,2.26639,2.26639,2.26248,2.26309,9000000.0
2008-10-10 01:55:00,2.26292,2.26301,2.26251,2.26301,12000000.0
2008-10-10 01:56:00,2.26373,2.26618,2.26372,2.26618,17000000.0
2008-10-10 01:57:00,2.26753,2.26844,2.26753,2.26832,13000000.0
2008-10-10 01:58:00,2.26803,2.26803,2.26773,2.26777,10000000.0
2008-10-10 01:59:00,2.26666,2.26666,2.26518,2.26518,8000000.0
2008-10-10 02:00:00,2.26608,2.26694,2.26608,2.26694,11000000.0
2008-10-10 02:01:00,2.26783,2.26878,2.26783,2.26813,8000000.0
2008-10-10 02:02:00,2.26713,2.26747,2.26658,2.26658,9000000.0
2008-10-10 02:03:00,2.26639,2.26678,2.26467,2.26678,10000000.0
2008-10-10 02:04:00,2.26574,2.26574,2.26145,2.26145,9000000.0
2008-10-10 02:05:00,2.26142,2.26597,2.26142,2.26597,10000000.0
2008-10-10 02:06:00,2.266,2.26748,2.266,2.26638,8000000.0
2008-10-10 02:07:00,2.26611,2.26619,2.26598,2.26608,8000000.0
2008-10-10 02:08:00,2.26647,2.26866,2.26618,2.26866,10000000.0
2008-10-10 02:09:00,2.26815,2.26956,2.26815,2.26956,7000000.0
2008-10-10 02:10:00,2.26923,2.2704,2.26923,2.2704,8000000.0
2008-10-10 02:11:00,2.27005,2.27209,2.26993,2.27209,8000000.0
2008-10-10 02:12:00,2.27205,2.27218,2.27193,2.27218,7000000.0
2008-10-10 02:13:00,2.27214,2.27817,2.27214,2.27817,7000000.0
2008-10-10 02:14:00,2.27779,2.286,2.27779,2.286,7000000.0
2008-10-10 02:15:00,2.28619,2.28619,2.27835,2.27835,8000000.0
2008-10-10 02:16:00,2.27758,2.27758,2.27525,2.27525,9000000.0
2008-10-10 02:17:00,2.27462,2.27595,2.27462,2.27595,9000000.0
2008-10-10 02:18:00,2.27649,2.27652,2.27458,2.27458,5000000.0
2008-10-10 02:19:00,2.27362,2.27383,2.27032,2.27032,11000000.0
2008-10-10 02:20:00,2.26885,2.27099,2.26885,2.27099,9000000.0
2008-10-10 02:21:00,2.27387,2.27387,2.27214,2.27262,7000000.0
2008-10-10 02:22:00,2.27323,2.27336,2.27076,2.27336,8000000.0
2008-10-10 02:23:00,2.2727,2.2727,2.26998,2.26998,10000000.0
2008-10-10 02:24:00,2.26963,2.26984,2.26911,2.26984,8000000.0
2008-10-10 02:25:00,2.26954,2.26954,2.26889,2.26953,11000000.0
2008-10-10 02:26:00,2.27018,2.27229,2.27018,2.27229,7000000.0
2008-10-10 02:27:00,2.27339,2.27412,2.27317,2.27412,9000000.0
2008-10-10 02:28:00,2.27477,2.27482,2.27236,2.27251,7000000.0
2008-10-10 02:29:00,2.27249,2.27338,2.27214,2.27263,7000000.0
2008-10-10 02:30:00,2.27241,2.27389,2.27241,2.27389,10000000.0
2008-10-10 02:31:00,2.27508,2.27508,2.27467,2.27496,8000000.0
2008-10-10 02:32:00,2.27489,2.27897,2.27478,2.27897,7000000.0
2008-10-10 02:33:00,2.27911,2.2814,2.27911,2.2814,8000000.0
2008-10-10 02:34:00,2.28413,2.28663,2.28413,2.28663,7000000.0
2008-10-10 02:35:00,2.28779,2.29179,2.28779,2.29179,11000000.0
2008-10-10 02:36:00,2.29077,2.29077,2.28661,2.28661,7000000.0
2008-10-10 02:37:00,2.28462,2.28462,2.28189,2.28382,7000000.0
2008-10-10 02:38:00,2.28518,2.28589,2.28432,2.28589,7000000.0
2008-10-10 02:39:00,2.28491,2.28491,2.27728,2.27729,8000000.0
2008-10-10 02:40:00,2.27665,2.27665,2.27486,2.27613,7000000.0
2008-10-10 02:41:00,2.27758,2.28465,2.27758,2.28459,8000000.0
2008-10-10 02:42:00,2.28499,2.2872,2.28499,2.2872,8000000.0
2008-10-10 02:43:00,2.28789,2.28789,2.28226,2.28235,9000000.0
2008-10-10 02:44:00,2.28407,2.28507,2.28368,2.28368,7000000.0
2008-10-10 02:45:00,2.28233,2.28233,2.27977,2.28135,8000000.0
2008-10-10 02:46:00,2.28159,2.28159,2.27957,2.27957,7000000.0
2008-10-10 02:47:00,2.27976,2.27997,2.27807,2.27944,11000000.0
2008-10-10 02:48:00,2.28315,2.28351,2.28315,2.28339,11000000.0
2008-10-10 02:49:00,2.28317,2.28329,2.28176,2.28176,11000000.0
2008-10-10 02:50:00,2.28051,2.28051,2.27811,2.27811,7000000.0
2008-10-10 02:51:00,2.27665,2.27679,2.27585,2.27648,8000000.0
2008-10-10 02:52:00,2.27539,2.27545,2.27501,2.27501,7000000.0
2008-10-10 02:53:00,2.27575,2.27598,2.27516,2.27516,8000000.0
2008-10-10 02:54:00,2.27482,2.27487,2.27458,2.27465,7000000.0
2008-10-10 02:55:00,2.27769,2.27952,2.27769,2.27921,8000000.0
2008-10-10 02:56:00,2.27815,2.27815,2.27152,2.27157,10000000.0
2008-10-10 02:57:00,2.27242,2.2741,2.27188,2.27333,8000000.0
2008-10-10 02:58:00,2.27274,2.27682,2.27274,2.27682,7000000.0
2008-10-10 02:59:00,2.27851,2.28061,2.27851,2.28061,9000000.0
2008-10-10 03:00:00,2.28177,2.28257,2.28139,2.28257,7000000.0
2008-10-10 03:01:00,2.28276,2.28453,2.28276,2.28453,8000000.0
2008-10-10 03:02:00,2.28434,2.28454,2.28425,2.28438,8000000.0
2008-10-10 03:03:00,2.28463,2.2847,2.28458,2.28458,7000000.0
2008-10-10 03:04:00,2.28454,2.28466,2.2845,2.28455,7000000.0
2008-10-10 03:05:00,2.28231,2.28231,2.28105,2.28105,8000000.0
2008-10-10 03:06:00,2.28079,2.28079,2.27566,2.27566,10000000.0
2008-10-10 03:07:00,2.27509,2.27509,2.27248,2.27295,8000000.0
2008-10-10 03:08:00,2.27257,2.27257,2.26909,2.26909,7000000.0
2008-10-10 03:09:00,2.26784,2.26784,2.25982,2.26194,8000000.0
2008-10-10 03:10:00,2.26417,2.26953,2.26417,2.26953,10000000.0
2008-10-10 03:11:00,2.26818,2.26868,2.26738,2.26868,10000000.0
2008-10-10 03:12:00,2.26945,2.27094,2.26945,2.27094,7000000.0
2008-10-10 03:13:00,2.27097,2.27184,2.27097,2.27177,11000000.0
2008-10-10 03:14:00,2.2723,2.275,2.2723,2.275,8000000.0
2008-10-10 03:15:00,2.2796,2.28329,2.2796,2.28327,7000000.0
2008-10-10 03:16:00,2.28163,2.28566,2.28123,2.28566,8000000.0
2008-10-10 03:17:00,2.28608,2.28608,2.28533,2.28585,11000000.0
2008-10-10 03:18:00,2.28458,2.28458,2.27744,2.27744,10000000.0
2008-10-10 03:19:00,2.27786,2.27912,2.27786,2.27909,7000000.0
2008-10-10 03:20:00,2.27736,2.27916,2.27554,2.27916,10000000.0
2008-10-10 03:21:00,2.27892,2.27904,2.27714,2.27739,7000000.0
2008-10-10 03:22:00,2.27687,2.27704,2.27626,2.27633,8000000.0
2008-10-10 03:23:00,2.27584,2.27634,2.27538,2.27634,7000000.0
2008-10-10 03:24:00,2.27652,2.27652,2.27523,2.27523,10000000.0
2008-10-10 03:25:00,2.27545,2.27696,2.27545,2.27696,8000000.0
2008-10-10 03:26:00,2.27675,2.27675,2.27541,2.27541,7000000.0
2008-10-10 03:27:00,2.27556,2.27602,2.27433,2.27433,8000000.0
2008-10-10 03:28:00,2.27049,2.27049,2.26693,2.26718,8000000.0
2008-10-10 03:29:00,2.26524,2.26524,2.2644,2.26479,11000000.0
2008-10-10 03:30:00,2.26516,2.2678,2.26516,2.2678,8000000.0
2008-10-10 03:31:00,2.26817,2.26892,2.26817,2.26887,9000000.0
2008-10-10 03:32:00,2.26914,2.2693,2.26885,2.2693,9000000.0
2008-10-10 03:33:00,2.27008,2.27017,2.26846,2.26846,7000000.0
2008-10-10 03:34:00,2.26752,2.26848,2.26752,2.26819,9000000.0
2008-10-10 03:35:00,2.26808,2.26808,2.26765,2.26775,10000000.0
2008-10-10 03:36:00,2.2674,2.27061,2.26727,2.27061,8000000.0
2008-10-10 03:37:00,2.27097,2.27148,2.27075,2.27126,9000000.0
2008-10-10 03:38:00,2.27079,2.27079,2.26737,2.26737,7000000.0
2008-10-10 03:39:00,2.2663,2.26642,2.26591,2.26642,8000000.0
2008-10-10 03:40:00,2.268,2.26877,2.268,2.26877,11000000.0
2008-10-10 03:41:00,2.26853,2.2704,2.26821,2.2704,10000000.0
2008-10-10 03:42:00,2.2715,2.27226,2.2712,2.27226,9000000.0
2008-10-10 03:43:00,2.27308,2.27365,2.27308,2.27335,7000000.0
2008-10-10 03:44:00,2.27317,2.27317,2.27278,2.27289,8000000.0
2008-10-10 03:45:00,2.27317,2.27366,2.27243,2.27243,8000000.0
2008-10-10 03:46:00,2.27233,2.27276,2.27229,2.27276,8000000.0
2008-10-10 03:47:00,2.26871,2.26919,2.26831,2.26831,7000000.0
2008-10-10 03:48:00,2.26973,2.27138,2.26973,2.26995,11000000.0
2008-10-10 03:49:00,2.26787,2.26952,2.26787,2.26952,8000000.0
2008-10-10 03:50:00,2.26985,2.27025,2.26984,2.27025,7000000.0
2008-10-10 03:51:00,2.2704,2.2704,2.27008,2.27009,9000000.0
2008-10-10 03:52:00,2.27013,2.27018,2.26912,2.26917,8000000.0
2008-10-10 03:53:00,2.2709,2.27169,2.2709,2.27169,10000000.0
2008-10-10 03:54:00,2.27233,2.27538,2.27233,2.27526,11000000.0
2008-10-10 03:55:00,2.27318,2.27436,2.27251,2.27425,7000000.0
2008-10-10 03:56:00,2.2739,2.2739,2.27308,2.27326,10000000.0
2008-10-10 03:57:00,2.27353,2.27416,2.27353,2.27402,8000000.0
2008-10-10 03:58:00,2.27368,2.27383,2.27368,2.27381,8000000.0
2008-10-10 03:59:00,2.27429,2.27446,2.27281,2.27281,7000000.0
2008-10-10 04:00:00,2.2726,2.27389,2.2726,2.27389,9000000.0
2008-10-10 04:01:00,2.27435,2.27436,2.27405,2.27405,7000000.0
2008-10-10 04:02:00,2.27402,2.27408,2.27275,2.27275,8000000.0
2008-10-10 04:03:00,2.27232,2.27252,2.2723,2.2723,8000000.0
2008-10-10 04:04:00,2.27224,2.27267,2.27204,2.27267,10000000.0
2008-10-10 04:05:00,2.27327,2.27382,2.27175,2.27175,9000000.0
2008-10-10 04:06:00,2.27366,2.27366,2.2731,2.27323,8000000.0
2008-10-10 04:07:00,2.27315,2.27337,2.27303,2.27326,11000000.0
2008-10-10 04:08:00,2.27352,2.27379,2.27352,2.27379,7000000.0
2008-10-10 04:09:00,2.27384,2.27393,2.27374,2.27374,8000000.0
2008-10-10 04:10:00,2.27348,2.27348,2.27304,2.27314,10000000.0
2008-10-10 04:11:00,2.27288,2.27299,2.27264,2.27267,7000000.0
2008-10-10 04:12:00,2.27259,2.27291,2.27205,2.27291,8000000.0
2008-10-10 04:13:00,2.27304,2.27371,2.27304,2.27338,8000000.0
2008-10-10 04:14:00,2.27333,2.27333,2.27267,2.27267,7000000.0
2008-10-10 04:15:00,2.27273,2.27273,2.27069,2.27069,7000000.0
2008-10-10 04:16:00,2.27094,2.27094,2.26796,2.26796,7000000.0
2008-10-10 04:17:00,2.26714,2.26754,2.26714,2.26749,8000000.0
2008-10-10 04:18:00,2.26772,2.26775,2.26714,2.26714,11000000.0
2008-10-10 04:19:00,2.26676,2.26757,2.26676,2.26757,7000000.0
2008-10-10 04:20:00,2.26803,2.2699,2.26803,2.2699,10000000.0
2008-10-10 04:21:00,2.26991,2.27145,2.26991,2.27145,8000000.0
2008-10-10 04:22:00,2.27185,2.27261,2.27185,2.27253,9000000.0
2008-10-10 04:23:00,2.27301,2.27303,2.27281,2.27284,7000000.0
2008-10-10 04:24:00,2.27284,2.27284,2.27224,2.27224,9000000.0
2008-10-10 04:25:00,2.27126,2.27126,2.27026,2.27069,11000000.0
2008-10-10 04:26:00,2.27098,2.2712,2.2709,2.2709,7000000.0
2008-10-10 04:27:00,2.27092,2.27092,2.26991,2.26991,8000000.0
2008-10-10 04:28:00,2.26989,2.27028,2.26989,2.27009,7000000.0
2008-10-10 04:29:00,2.27002,2.27002,2.26963,2.26987,8000000.0
2008-10-10 04:30:00,2.27036,2.2705,2.2702,2.27049,9000000.0
2008-10-10 04:31:00,2.27013,2.27013,2.26876,2.26893,10000000.0
2008-10-10 04:32:00,2.26844,2.26872,2.26837,2.26872,8000000.0
2008-10-10 04:33:00,2.26921,2.26932,2.26914,2.26914,8000000.0
2008-10-10 04:34:00,2.26939,2.26979,2.26938,2.26979,7000000.0
2008-10-10 04:35:00,2.2699,2.27012,2.2699,2.27,7000000.0
2008-10-10 04:36:00,2.27054,2.27081,2.26939,2.26939,8000000.0
2008-10-10 04:37:00,2.2698,2.26984,2.26826,2.26826,5000000.0
2008-10-10 04:38:00,2.26814,2.26961,2.26814,2.26961,9000000.0
2008-10-10 04:39:00,2.26944,2.26944,2.26859,2.26859,9000000.0
2008-10-10 04:40:00,2.26808,2.26808,2.26649,2.26649,7000000.0
2008-10-10 04:41:00,2.26593,2.26606,2.26588,2.26589,8000000.0
2008-10-10 04:42:00,2.26498,2.26498,2.26473,2.26473,7000000.0
2008-10-10 04:43:00,2.26482,2.26604,2.26482,2.26551,11000000.0
2008-10-10 04:44:00,2.26488,2.26538,2.26419,2.26538,9000000.0
2008-10-10 04:45:00,2.2656,2.2656,2.26369,2.26395,11000000.0
2008-10-10 04:46:00,2.26489,2.26584,2.26489,2.26584,7000000.0
2008-10-10 04:47:00,2.26661,2.26673,2.26636,2.26636,7000000.0
2008-10-10 04:48:00,2.26652,2.26682,2.26646,2.26646,7000000.0
2008-10-10 04:49:00,2.26659,2.26659,2.26626,2.26653,11000000.0
2008-10-10 04:50:00,2.26607,2.26607,2.26569,2.26585,9000000.0
2008-10-10 04:51:00,2.26572,2.26606,2.26572,2.26606,7000000.0
2008-10-10 04:52:00,2.26648,2.26648,2.26622,2.26622,10000000.0
2008-10-10 04:53:00,2.26582,2.26582,2.26474,2.26474,9000000.0
2008-10-10 04:54:00,2.26548,2.2665,2.26548,2.26633,8000000.0
2008-10-10 04:55:00,2.26702,2.26852,2.26702,2.26852,8000000.0
2008-10-10 04:56:00,2.26848,2.26907,2.26844,2.26907,7000000.0
2008-10-10 04:57:00,2.2693,2.26958,2.2693,2.26958,8000000.0
2008-10-10 04:58:00,2.26954,2.26996,2.2695,2.26972,8000000.0
2008-10-10 04:59:00,2.26987,2.26997,2.26969,2.26969,8000000.0
2008-10-10 05:00:00,2.2695,2.26979,2.2695,2.26975,7000000.0
2008-10-10 05:01:00,2.26991,2.27001,2.26958,2.27001,9000000.0
2008-10-10 05:02:00,2.26987,2.26987,2.26965,2.26983,7000000.0
2008-10-10 05:03:00,2.27015,2.27064,2.27015,2.27037,7000000.0
2008-10-10 05:04:00,2.27055,2.27164,2.27055,2.27164,7000000.0
2008-10-10 05:05:00,2.27124,2.27218,2.27091,2.27218,8000000.0
2008-10-10 05:06:00,2.27165,2.27165,2.26946,2.26946,7000000.0
2008-10-10 05:07:00,2.26988,2.26989,2.26962,2.26968,8000000.0
2008-10-10 05:08:00,2.2694,2.2694,2.26904,2.26904,10000000.0
2008-10-10 05:09:00,2.26927,2.26954,2.26918,2.26954,7000000.0
2008-10-10 05:10:00,2.26813,2.26813,2.26585,2.26636,7000000.0
2008-10-10 05:11:00,2.26618,2.26618,2.26559,2.26559,8000000.0
2008-10-10 05:12:00,2.26633,2.26684,2.26633,2.26684,11000000.0
2008-10-10 05:13:00,2.26626,2.26626,2.26465,2.26465,8000000.0
2008-10-10 05:14:00,2.26448,2.26642,2.26448,2.26642,7000000.0
2008-10-10 05:15:00,2.26664,2.26706,2.26651,2.26706,7000000.0
2008-10-10 05:16:00,2.26699,2.26699,2.26576,2.26576,7000000.0
2008-10-10 05:17:00,2.26499,2.26499,2.26434,2.26434,7000000.0
2008-10-10 05:18:00,2.26406,2.26425,2.26399,2.2642,8000000.0
2008-10-10 05:19:00,2.26348,2.26348,2.26228,2.26228,7000000.0
2008-10-10 05:20:00,2.26223,2.26237,2.26152,2.26212,9000000.0
2008-10-10 05:21:00,2.2624,2.2624,2.26112,2.26112,8000000.0
2008-10-10 05:22:00,2.26105,2.26286,2.26105,2.26286,7000000.0
2008-10-10 05:23:00,2.26352,2.26558,2.26352,2.2653,10000000.0
2008-10-10 05:24:00,2.26539,2.2655,2.26509,2.26509,8000000.0
2008-10-10 05:25:00,2.26478,2.26492,2.26478,2.2649,7000000.0
2008-10-10 05:26:00,2.26321,2.26321,2.26259,2.26263,7000000.0
2008-10-10 05:27:00,2.26248,2.26297,2.26248,2.26285,8000000.0
2008-10-10 05:28:00,2.26479,2.26693,2.26479,2.26693,9000000.0
2008-10-10 05:29:00,2.26731,2.26909,2.26731,2.26909,7000000.0
2008-10-10 05:30:00,2.26828,2.26828,2.26574,2.26723,10000000.0
2008-10-10 05:31:00,2.26689,2.26689,2.26628,2.26632,8000000.0
2008-10-10 05:32:00,2.26623,2.26705,2.26623,2.26692,8000000.0
2008-10-10 05:33:00,2.26683,2.26763,2.2667,2.26714,9000000.0
2008-10-10 05:34:00,2.26733,2.26741,2.26672,2.26672,8000000.0
2008-10-10 05:35:00,2.2664,2.26641,2.26567,2.26567,7000000.0
2008-10-10 05:36:00,2.26615,2.26615,2.26601,2.26612,9000000.0
2008-10-10 05:37:00,2.2662,2.26683,2.2662,2.26683,7000000.0
2008-10-10 05:38:00,2.26656,2.26656,2.26462,2.26462,9000000.0
2008-10-10 05:39:00,2.26438,2.26438,2.26401,2.26401,7000000.0
2008-10-10 05:40:00,2.26401,2.26463,2.26401,2.26463,7000000.0
2008-10-10 05:41:00,2.26445,2.26459,2.26413,2.26459,8000000.0
2008-10-10 05:42:00,2.26437,2.26731,2.26435,2.26731,7000000.0
2008-10-10 05:43:00,2.26822,2.26939,2.26822,2.26935,9000000.0
2008-10-10 05:44:00,2.26912,2.26912,2.26457,2.26614,8000000.0
2008-10-10 05:45:00,2.26417,2.2644,2.26393,2.2644,11000000.0
2008-10-10 05:46:00,2.26467,2.2656,2.26467,2.2656,7000000.0
2008-10-10 05:47:00,2.26573,2.26573,2.26482,2.26482,8000000.0
2008-10-10 05:48:00,2.266,2.26672,2.266,2.2667,9000000.0
2008-10-10 05:49:00,2.26653,2.26657,2.26632,2.26632,8000000.0
2008-10-10 05:50:00,2.26656,2.26701,2.26656,2.26695,9000000.0
2008-10-10 05:51:00,2.26859,2.26859,2.26787,2.26807,8000000.0
2008-10-10 05:52:00,2.26857,2.26953,2.26857,2.26953,8000000.0
2008-10-10 05:53:00,2.2697,2.27126,2.2697,2.27126,7000000.0
2008-10-10 05:54:00,2.26832,2.26832,2.2662,2.2662,10000000.0
2008-10-10 05:55:00,2.26625,2.2674,2.26625,2.2674,5000000.0
2008-10-10 05:56:00,2.26776,2.26791,2.26731,2.26731,11000000.0
2008-10-10 05:57:00,2.26729,2.26729,2.26682,2.26728,8000000.0
2008-10-10 05:58:00,2.2677,2.26942,2.2677,2.26942,9000000.0
2008-10-10 05:59:00,2.27208,2.27801,2.27208,2.27801,10000000.0
2008-10-10 06:00:00,2.27878,2.28051,2.27853,2.28051,8000000.0
2008-10-10 06:01:00,2.28247,2.28632,2.28247,2.28632,7000000.0
2008-10-10 06:02:00,2.28936,2.28936,2.28537,2.28548,7000000.0
2008-10-10 06:03:00,2.28617,2.29057,2.28617,2.29057,8000000.0
2008-10-10 06:04:00,2.28842,2.28842,2.28285,2.28285,7000000.0
2008-10-10 06:05:00,2.2832,2.28324,2.27894,2.27894,7000000.0
2008-10-10 06:06:00,2.27827,2.27898,2.27827,2.27898,7000000.0
2008-10-10 06:07:00,2.27897,2.28046,2.27897,2.28046,7000000.0
2008-10-10 06:08:00,2.27736,2.27736,2.27543,2.2759,7000000.0
2008-10-10 06:09:00,2.27598,2.27598,2.27141,2.27157,8000000.0
2008-10-10 06:10:00,2.27129,2.27603,2.27129,2.27603,8000000.0
2008-10-10 06:11:00,2.27636,2.27828,2.27636,2.27828,8000000.0
2008-10-10 06:12:00,2.27897,2.27937,2.27895,2.27937,8000000.0
2008-10-10 06:13:00,2.28019,2.28727,2.28019,2.28727,8000000.0
2008-10-10 06:14:00,2.28765,2.28765,2.28716,2.28732,10000000.0
2008-10-10 06:15:00,2.28685,2.28685,2.28343,2.28343,8000000.0
2008-10-10 06:16:00,2.28124,2.28124,2.28038,2.28078,11000000.0
2008-10-10 06:17:00,2.28126,2.28221,2.28126,2.28221,7000000.0
2008-10-10 06:18:00,2.28264,2.28282,2.28221,2.28221,9000000.0
2008-10-10 06:19:00,2.28125,2.28125,2.27965,2.27965,7000000.0
2008-10-10 06:20:00,2.28035,2.28259,2.28035,2.28259,9000000.0
2008-10-10 06:21:00,2.28435,2.28445,2.2842,2.28443,8000000.0
2008-10-10 06:22:00,2.28498,2.28577,2.28474,2.28515,8000000.0
2008-10-10 06:23:00,2.28544,2.28646,2.28544,2.28646,8000000.0
2008-10-10 06:24:00,2.28666,2.28666,2.28548,2.28548,11000000.0
2008-10-10 06:25:00,2.28609,2.28609,2.28534,2.2856,11000000.0
2008-10-10 06:26:00,2.28487,2.28487,2.2844,2.2844,11000000.0
2008-10-10 06:27:00,2.28462,2.28523,2.28462,2.28471,7000000.0
2008-10-10 06:28:00,2.28378,2.28378,2.27938,2.27938,8000000.0
2008-10-10 06:29:00,2.27994,2.28319,2.27994,2.28224,8000000.0
2008-10-10 06:30:00,2.28188,2.28188,2.28156,2.28179,8000000.0
2008-10-10 06:31:00,2.28048,2.28048,2.27732,2.27837,7000000.0
2008-10-10 06:32:00,2.27898,2.27974,2.27895,2.27974,7000000.0
2008-10-10 06:33:00,2.2821,2.283,2.28209,2.283,7000000.0
2008-10-10 06:34:00,2.2833,2.2833,2.2814,2.2814,7000000.0
2008-10-10 06:35:00,2.28121,2.28152,2.28116,2.28116,11000000.0
2008-10-10 06:36:00,2.28099,2.28202,2.28068,2.28202,7000000.0
2008-10-10 06:37:00,2.28272,2.28283,2.28159,2.28159,10000000.0
2008-10-10 06:38:00,2.28164,2.28225,2.28164,2.28225,10000000.0
2008-10-10 06:39:00,2.28223,2.28223,2.28203,2.28203,11000000.0
2008-10-10 06:40:00,2.2827,2.28277,2.28242,2.28242,9000000.0
2008-10-10 06:41:00,2.28229,2.28412,2.28229,2.28412,7000000.0
2008-10-10 06:42:00,2.28508,2.28577,2.28508,2.28547,8000000.0
2008-10-10 06:43:00,2.28566,2.2864,2.28566,2.2864,7000000.0
2008-10-10 06:44:00,2.28658,2.28658,2.28416,2.28416,8000000.0
2008-10-10 06:45:00,2.28319,2.28319,2.28202,2.28274,8000000.0
2008-10-10 06:46:00,2.28272,2.28272,2.28243,2.28252,10000000.0
2008-10-10 06:47:00,2.28223,2.28461,2.28223,2.28461,8000000.0
2008-10-10 06:48:00,2.28549,2.2859,2.28549,2.2859,7000000.0
2008-10-10 06:49:00,2.28575,2.28594,2.28565,2.28568,8000000.0
2008-10-10 06:50:00,2.28565,2.28623,2.28565,2.28623,10000000.0
2008-10-10 06:51:00,2.28624,2.28704,2.28624,2.28694,10000000.0
2008-10-10 06:52:00,2.28755,2.28873,2.28755,2.28873,8000000.0
2008-10-10 06:53:00,2.28789,2.28789,2.28597,2.28639,8000000.0
2008-10-10 06:54:00,2.28663,2.28673,2.28623,2.28635,8000000.0
2008-10-10 06:55:00,2.28719,2.28735,2.28668,2.28668,7000000.0
2008-10-10 06:56:00,2.28776,2.28965,2.28776,2.28956,8000000.0
2008-10-10 06:57:00,2.28976,2.28979,2.28721,2.28721,7000000.0
2008-10-10 06:58:00,2.28541,2.28582,2.28527,2.28582,7000000.0
2008-10-10 06:59:00,2.28624,2.28791,2.28624,2.28791,7000000.0
2008-10-10 07:00:00,2.28797,2.28812,2.28684,2.28684,7000000.0
2008-10-10 07:01:00,2.28609,2.28769,2.28609,2.28769,7000000.0
2008-10-10 07:02:00,2.28932,2.28936,2.28895,2.28916,9000000.0
2008-10-10 07:03:00,2.28909,2.29258,2.28907,2.29258,7000000.0
2008-10-10 07:04:00,2.29344,2.29392,2.29344,2.29392,8000000.0
2008-10-10 07:05:00,2.29388,2.29388,2.29323,2.29356,11000000.0
2008-10-10 07:06:00,2.29203,2.29277,2.29203,2.29277,11000000.0
2008-10-10 07:07:00,2.29285,2.29285,2.28945,2.28945,11000000.0
2008-10-10 07:08:00,2.28924,2.28924,2.28896,2.28896,9000000.0
2008-10-10 07:09:00,2.28867,2.28867,2.28767,2.28769,8000000.0
2008-10-10 07:10:00,2.2869,2.28706,2.2869,2.2869,7000000.0
2008-10-10 07:11:00,2.28651,2.28651,2.28624,2.28641,10000000.0
2008-10-10 07:12:00,2.2854,2.2854,2.28365,2.28365,7000000.0
2008-10-10 07:13:00,2.28344,2.28344,2.28228,2.28228,8000000.0
2008-10-10 07:14:00,2.28148,2.28148,2.27446,2.27446,7000000.0
2008-10-10 07:15:00,2.2754,2.27684,2.2754,2.27684,10000000.0
2008-10-10 07:16:00,2.27737,2.27752,2.27731,2.27752,8000000.0
2008-10-10 07:17:00,2.27724,2.27781,2.27724,2.27781,11000000.0
2008-10-10 07:18:00,2.27902,2.27988,2.27878,2.27988,8000000.0
2008-10-10 07:19:00,2.28045,2.28049,2.28022,2.28036,8000000.0
2008-10-10 07:20:00,2.28047,2.28092,2.28047,2.28083,9000000.0
2008-10-10 07:21:00,2.28096,2.28127,2.28083,2.28127,10000000.0
2008-10-10 07:22:00,2.28179,2.28223,2.28179,2.28185,11000000.0
2008-10-10 07:23:00,2.2806,2.2806,2.27863,2.27891,7000000.0
2008-10-10 07:24:00,2.27714,2.27714,2.27589,2.27589,9000000.0
2008-10-10 07:25:00,2.2761,2.27813,2.2761,2.27813,8000000.0
2008-10-10 07:26:00,2.27874,2.27893,2.27868,2.27893,7000000.0
2008-10-10 07:27:00,2.27726,2.27726,2.27576,2.27576,7000000.0
2008-10-10 07:28:00,2.27599,2.27714,2.27599,2.27714,7000000.0
2008-10-10 07:29:00,2.27704,2.27794,2.27704,2.27753,8000000.0
2008-10-10 07:30:00,2.2773,2.27788,2.2773,2.27788,8000000.0
2008-10-10 07:31:00,2.27789,2.27789,2.27738,2.27738,7000000.0
2008-10-10 07:32:00,2.27732,2.28251,2.27732,2.28251,9000000.0
2008-10-10 07:33:00,2.28295,2.28295,2.28111,2.28176,8000000.0
2008-10-10 07:34:00,2.28189,2.28215,2.28189,2.28208,11000000.0
2008-10-10 07:35:00,2.28235,2.28283,2.28202,2.28202,8000000.0
2008-10-10 07:36:00,2.28039,2.28039,2.27968,2.28033,7000000.0
2008-10-10 07:37:00,2.28026,2.28026,2.27912,2.27912,7000000.0
2008-10-10 07:38:00,2.27853,2.27853,2.27534,2.27534,11000000.0
2008-10-10 07:39:00,2.27424,2.27424,2.27357,2.27357,7000000.0
2008-10-10 07:40:00,2.2739,2.27547,2.2739,2.27547,8000000.0
2008-10-10 07:41:00,2.27617,2.27736,2.27617,2.27672,9000000.0
2008-10-10 07:42:00,2.27515,2.27585,2.27503,2.27585,11000000.0
2008-10-10 07:43:00,2.27318,2.27318,2.26442,2.26442,7000000.0
2008-10-10 07:44:00,2.26494,2.26542,2.26494,2.26528,7000000.0
2008-10-10 07:45:00,2.26352,2.26352,2.2611,2.26114,7000000.0
2008-10-10 07:46:00,2.26192,2.26632,2.26192,2.26632,10000000.0
2008-10-10 07:47:00,2.26798,2.27428,2.26798,2.27428,7000000.0
2008-10-10 07:48:00,2.27239,2.2729,2.27149,2.27182,8000000.0
2008-10-10 07:49:00,2.27312,2.27465,2.27312,2.27465,8000000.0
2008-10-10 07:50:00,2.27478,2.27717,2.27478,2.27641,7000000.0
2008-10-10 07:51:00,2.27565,2.27565,2.27169,2.27277,8000000.0
2008-10-10 07:52:00,2.27138,2.27313,2.27132,2.27132,10000000.0
2008-10-10 07:53:00,2.26954,2.27011,2.26938,2.26949,11000000.0
2008-10-10 07:54:00,2.27037,2.27057,2.26946,2.2701,9000000.0
2008-10-10 07:55:00,2.27056,2.27102,2.27056,2.27102,9000000.0
2008-10-10 07:56:00,2.27122,2.27133,2.27057,2.27133,9000000.0
2008-10-10 07:57:00,2.27286,2.27467,2.27286,2.27459,7000000.0
2008-10-10 07:58:00,2.27507,2.27542,2.27507,2.27542,7000000.0
2008-10-10 07:59:00,2.27369,2.27369,2.27275,2.27358,7000000.0
2008-10-10 08:00:00,2.27678,2.2815,2.27678,2.28096,8000000.0
2008-10-10 08:01:00,2.28103,2.28202,2.28069,2.28202,10000000.0
2008-10-10 08:02:00,2.28092,2.28214,2.28007,2.28208,7000000.0
2008-10-10 08:03:00,2.27822,2.27837,2.27639,2.27837,8000000.0
2008-10-10 08:04:00,2.27871,2.27906,2.27831,2.27831,8000000.0
2008-10-10 08:05:00,2.27757,2.27757,2.27294,2.27294,8000000.0
2008-10-10 08:06:00,2.27318,2.27346,2.27286,2.27346,7000000.0
2008-10-10 08:07:00,2.27313,2.27439,2.27299,2.27439,7000000.0
2008-10-10 08:08:00,2.27493,2.27579,2.27493,2.27579,7000000.0
2008-10-10 08:09:00,2.27629,2.27645,2.27628,2.27637,7000000.0
2008-10-10 08:10:00,2.27643,2.27656,2.27564,2.27599,7000000.0
2008-10-10 08:11:00,2.27698,2.27698,2.27478,2.27478,8000000.0
2008-10-10 08:12:00,2.27497,2.27607,2.27497,2.27607,9000000.0
2008-10-10 08:13:00,2.27816,2.27876,2.27816,2.27824,7000000.0
2008-10-10 08:14:00,2.2783,2.28086,2.2783,2.28086,9000000.0
2008-10-10 08:15:00,2.28103,2.2821,2.28103,2.2821,8000000.0
2008-10-10 08:16:00,2.28235,2.28279,2.28222,2.28229,11000000.0
2008-10-10 08:17:00,2.2808,2.28129,2.28012,2.28073,7000000.0
2008-10-10 08:18:00,2.28024,2.28047,2.27863,2.27863,9000000.0
2008-10-10 08:19:00,2.2787,2.27914,2.27862,2.27878,7000000.0
2008-10-10 08:20:00,2.2787,2.27958,2.27866,2.27958,8000000.0
2008-10-10 08:21:00,2.27943,2.27943,2.27886,2.27886,8000000.0
2008-10-10 08:22:00,2.2782,2.2782,2.27778,2.27786,8000000.0
2008-10-10 08:23:00,2.27302,2.27302,2.26938,2.26938,7000000.0
2008-10-10 08:24:00,2.27081,2.27302,2.27076,2.27302,7000000.0
2008-10-10 08:25:00,2.27247,2.27284,2.27129,2.27239,8000000.0
2008-10-10 08:26:00,2.27512,2.27704,2.27512,2.27626,7000000.0
2008-10-10 08:27:00,2.27593,2.27593,2.27266,2.27266,10000000.0
2008-10-10 08:28:00,2.27165,2.27639,2.27152,2.27639,7000000.0
2008-10-10 08:29:00,2.27838,2.27914,2.27812,2.27812,10000000.0
2008-10-10 08:30:00,2.27595,2.27731,2.27577,2.27731,7000000.0
2008-10-10 08:31:00,2.27671,2.27671,2.27215,2.27381,10000000.0
2008-10-10 08:32:00,2.27545,2.27552,2.27507,2.27524,8000000.0
2008-10-10 08:33:00,2.27596,2.27596,2.27327,2.27327,7000000.0
2008-10-10 08:34:00,2.27254,2.27311,2.27187,2.27311,9000000.0
2008-10-10 08:35:00,2.27294,2.27314,2.27208,2.27314,9000000.0
2008-10-10 08:36:00,2.27101,2.27101,2.26904,2.26904,8000000.0
2008-10-10 08:37:00,2.26934,2.26937,2.26914,2.26921,9000000.0
2008-10-10 08:38:00,2.26931,2.274,2.26931,2.274,10000000.0
2008-10-10 08:39:00,2.2722,2.2722,2.26678,2.26678,11000000.0
2008-10-10 08:40:00,2.2678,2.2705,2.2678,2.26929,8000000.0
2008-10-10 08:41:00,2.2701,2.27112,2.2701,2.27063,11000000.0
2008-10-10 08:42:00,2.2719,2.2719,2.27104,2.27111,10000000.0
2008-10-10 08:43:00,2.27111,2.27137,2.27038,2.27099,8000000.0
2008-10-10 08:44:00,2.2717,2.27485,2.2717,2.27485,10000000.0
2008-10-10 08:45:00,2.27556,2.27606,2.27395,2.27395,8000000.0
2008-10-10 08:46:00,2.27364,2.27546,2.27364,2.27544,8000000.0
2008-10-10 08:47:00,2.27657,2.27979,2.27657,2.27959,7000000.0
2008-10-10 08:48:00,2.28122,2.2856,2.28053,2.28348,10000000.0
2008-10-10 08:49:00,2.28654,2.29325,2.28654,2.2929,11000000.0
2008-10-10 08:50:00,2.28659,2.28659,2.28297,2.28315,7000000.0
2008-10-10 08:51:00,2.28174,2.28174,2.27627,2.27641,8000000.0
2008-10-10 08:52:00,2.27648,2.27668,2.27595,2.27595,9000000.0
2008-10-10 08:53:00,2.27567,2.27567,2.27256,2.27256,8000000.0
2008-10-10 08:54:00,2.27235,2.27277,2.27213,2.27213,8000000.0
2008-10-10 08:55:00,2.27212,2.27212,2.27162,2.27166,8000000.0
2008-10-10 08:56:00,2.27064,2.27151,2.26949,2.27151,7000000.0
2008-10-10 08:57:00,2.27167,2.2724,2.27167,2.27236,8000000.0
2008-10-10 08:58:00,2.27189,2.27275,2.27189,2.27249,7000000.0
2008-10-10 08:59:00,2.27071,2.27071,2.26437,2.26437,7000000.0
2008-10-10 09:00:00,2.26424,2.26614,2.26409,2.26614,8000000.0
2008-10-10 09:01:00,2.26729,2.27,2.26729,2.27,9000000.0
2008-10-10 09:02:00,2.27106,2.2713,2.27049,2.27049,10000000.0
2008-10-10 09:03:00,2.26926,2.27018,2.26926,2.26961,7000000.0
2008-10-10 09:04:00,2.26778,2.26778,2.26483,2.26483,7000000.0
2008-10-10 09:05:00,2.26595,2.26729,2.26595,2.26729,7000000.0
2008-10-10 09:06:00,2.26813,2.26833,2.26754,2.26833,11000000.0
2008-10-10 09:07:00,2.27051,2.27061,2.26985,2.26994,8000000.0
2008-10-10 09:08:00,2.27005,2.27006,2.26963,2.27006,5000000.0
2008-10-10 09:09:00,2.27061,2.27079,2.26983,2.27079,11000000.0
2008-10-10 09:10:00,2.26908,2.26908,2.26819,2.26903,7000000.0
2008-10-10 09:11:00,2.26958,2.26958,2.26782,2.26782,9000000.0
2008-10-10 09:12:00,2.26782,2.26882,2.26782,2.26882,8000000.0
2008-10-10 09:13:00,2.26918,2.27019,2.26891,2.27019,9000000.0
2008-10-10 09:14:00,2.27128,2.27214,2.27089,2.27214,11000000.0
2008-10-10 09:15:00,2.27241,2.27264,2.27176,2.27242,7000000.0
2008-10-10 09:16:00,2.27328,2.27451,2.27327,2.27451,8000000.0
2008-10-10 09:17:00,2.2754,2.27906,2.2754,2.27906,11000000.0
2008-10-10 09:18:00,2.27846,2.27856,2.27827,2.27845,8000000.0
2008-10-10 09:19:00,2.27801,2.27811,2.27755,2.27788,7000000.0
2008-10-10 09:20:00,2.2773,2.27776,2.2773,2.2777,7000000.0
2008-10-10 09:21:00,2.27811,2.27851,2.27811,2.27847,8000000.0
2008-10-10 09:22:00,2.27991,2.27991,2.27921,2.27972,8000000.0
2008-10-10 09:23:00,2.28079,2.28227,2.28079,2.28227,7000000.0
2008-10-10 09:24:00,2.28257,2.2836,2.28257,2.2836,8000000.0
2008-10-10 09:25:00,2.28398,2.28429,2.28396,2.28429,7000000.0
2008-10-10 09:26:00,2.28593,2.28599,2.2855,2.28569,11000000.0
2008-10-10 09:27:00,2.28604,2.28658,2.28588,2.28658,11000000.0
2008-10-10 09:28:00,2.28744,2.29024,2.28699,2.29024,9000000.0
2008-10-10 09:29:00,2.29205,2.29238,2.2913,2.2913,8000000.0
2008-10-10 09:30:00,2.29099,2.29129,2.29073,2.29094,7000000.0
2008-10-10 09:31:00,2.29222,2.29312,2.29222,2.29295,7000000.0
2008-10-10 09:32:00,2.29414,2.29435,2.29274,2.29281,7000000.0
2008-10-10 09:33:00,2.29213,2.29549,2.29213,2.29513,8000000.0
2008-10-10 09:34:00,2.2929,2.29669,2.2929,2.29669,7000000.0
2008-10-10 09:35:00,2.29468,2.29468,2.29305,2.29305,10000000.0
2008-10-10 09:36:00,2.29269,2.29269,2.29206,2.29239,8000000.0
2008-10-10 09:37:00,2.29211,2.29256,2.29155,2.29256,11000000.0
2008-10-10 09:38:00,2.29198,2.29299,2.29031,2.29299,11000000.0
2008-10-10 09:39:00,2.29314,2.29323,2.2907,2.2907,7000000.0
2008-10-10 09:40:00,2.29023,2.29023,2.28981,2.28981,9000000.0
2008-10-10 09:41:00,2.29072,2.29324,2.29051,2.29324,8000000.0
2008-10-10 09:42:00,2.29376,2.29409,2.29351,2.29409,10000000.0
2008-10-10 09:43:00,2.29479,2.29479,2.29373,2.29373,11000000.0
2008-10-10 09:44:00,2.29396,2.29396,2.29304,2.29304,8000000.0
2008-10-10 09:45:00,2.2943,2.2944,2.29401,2.29401,7000000.0
2008-10-10 09:46:00,2.29295,2.29297,2.29161,2.29161,11000000.0
2008-10-10 09:47:00,2.29056,2.29114,2.29056,2.29111,9000000.0
2008-10-10 09:48:00,2.29015,2.29015,2.28964,2.28988,7000000.0
2008-10-10 09:49:00,2.28929,2.28945,2.28903,2.28941,11000000.0
2008-10-10 09:50:00,2.28914,2.29025,2.28843,2.29025,8000000.0
2008-10-10 09:51:00,2.29193,2.29222,2.29162,2.29162,8000000.0
2008-10-10 09:52:00,2.29172,2.29425,2.2915,2.29425,8000000.0
2008-10-10 09:53:00,2.29464,2.29464,2.29134,2.29134,10000000.0
2008-10-10 09:54:00,2.29228,2.29396,2.29228,2.29396,10000000.0
2008-10-10 09:55:00,2.29442,2.29442,2.29245,2.29363,8000000.0
2008-10-10 09:56:00,2.29487,2.29487,2.29456,2.29456,10000000.0
2008-10-10 09:57:00,2.29474,2.29552,2.29474,2.29552,8000000.0
2008-10-10 09:58:00,2.29617,2.29649,2.29605,2.29605,8000000.0
2008-10-10 09:59:00,2.29581,2.29581,2.29517,2.29517,10000000.0
2008-10-10 10:00:00,2.29616,2.29616,2.29578,2.29614,10000000.0
2008-10-10 10:01:00,2.29592,2.29592,2.29477,2.29477,10000000.0
2008-10-10 10:02:00,2.29458,2.29458,2.2933,2.29334,10000000.0
2008-10-10 10:03:00,2.29308,2.29347,2.29306,2.29347,7000000.0
2008-10-10 10:04:00,2.29363,2.29365,2.29169,2.29169,7000000.0
2008-10-10 10:05:00,2.29189,2.29275,2.29189,2.29275,11000000.0
2008-10-10 10:06:00,2.29234,2.29234,2.29016,2.29016,7000000.0
2008-10-10 10:07:00,2.2882,2.28963,2.2882,2.28957,7000000.0
2008-10-10 10:08:00,2.2893,2.29095,2.28855,2.29095,7000000.0
2008-10-10 10:09:00,2.29133,2.29167,2.29112,2.29144,7000000.0
2008-10-10 10:10:00,2.29313,2.29403,2.29313,2.29335,7000000.0
2008-10-10 10:11:00,2.29356,2.29366,2.29159,2.29366,7000000.0
2008-10-10 10:12:00,2.29403,2.29403,2.29271,2.29271,8000000.0
2008-10-10 10:13:00,2.29184,2.29206,2.29184,2.29189,8000000.0
2008-10-10 10:14:00,2.29198,2.29384,2.29198,2.29384,7000000.0
2008-10-10 10:15:00,2.29457,2.29468,2.29427,2.29468,10000000.0
2008-10-10 10:16:00,2.29515,2.29515,2.29448,2.29448,7000000.0
2008-10-10 10:17:00,2.29472,2.29554,2.29472,2.29554,11000000.0
2008-10-10 10:18:00,2.29579,2.29633,2.29557,2.29633,8000000.0
2008-10-10 10:19:00,2.29434,2.29442,2.29405,2.29442,9000000.0
2008-10-10 10:20:00,2.29484,2.29646,2.29484,2.29646,7000000.0
2008-10-10 10:21:00,2.29656,2.29667,2.2961,2.2961,8000000.0
2008-10-10 10:22:00,2.29537,2.29563,2.29512,2.29529,7000000.0
2008-10-10 10:23:00,2.29451,2.2951,2.29431,2.2951,7000000.0
2008-10-10 10:24:00,2.29516,2.296,2.29516,2.296,7000000.0
2008-10-10 10:25:00,2.29612,2.2963,2.2959,2.2963,9000000.0
2008-10-10 10:26:00,2.29622,2.29622,2.29497,2.29497,11000000.0
2008-10-10 10:27:00,2.29469,2.29531,2.29443,2.29531,8000000.0
2008-10-10 10:28:00,2.29608,2.29659,2.29608,2.29659,9000000.0
2008-10-10 10:29:00,2.29664,2.29666,2.29644,2.29659,8000000.0
2008-10-10 10:30:00,2.29725,2.29729,2.2966,2.2966,8000000.0
2008-10-10 10:31:00,2.29673,2.29673,2.29605,2.29605,7000000.0
2008-10-10 10:32:00,2.29591,2.29661,2.29591,2.29644,9000000.0
2008-10-10 10:33:00,2.29678,2.29694,2.29656,2.29656,7000000.0
2008-10-10 10:34:00,2.29659,2.29659,2.29538,2.29538,7000000.0
2008-10-10 10:35:00,2.2926,2.2926,2.29034,2.29186,7000000.0
2008-10-10 10:36:00,2.29131,2.29191,2.29122,2.29191,8000000.0
2008-10-10 10:37:00,2.29219,2.29227,2.29199,2.29199,8000000.0
2008-10-10 10:38:00,2.29198,2.29198,2.29075,2.29138,10000000.0
2008-10-10 10:39:00,2.29163,2.29163,2.29091,2.29091,8000000.0
2008-10-10 10:40:00,2.28953,2.28953,2.28806,2.28892,7000000.0
2008-10-10 10:41:00,2.28891,2.28891,2.28848,2.28859,9000000.0
2008-10-10 10:42:00,2.28886,2.29054,2.28886,2.29054,7000000.0
2008-10-10 10:43:00,2.29271,2.29399,2.29223,2.29223,10000000.0
2008-10-10 10:44:00,2.29128,2.29173,2.29102,2.29169,7000000.0
2008-10-10 10:45:00,2.29334,2.29334,2.29194,2.29194,8000000.0
2008-10-10 10:46:00,2.29243,2.29335,2.29243,2.29326,8000000.0
2008-10-10 10:47:00,2.29433,2.29433,2.29242,2.29242,7000000.0
2008-10-10 10:48:00,2.29244,2.29271,2.29235,2.29271,8000000.0
2008-10-10 10:49:00,2.29295,2.29295,2.29066,2.29131,9000000.0
2008-10-10 10:50:00,2.29063,2.29088,2.28937,2.28937,8000000.0
2008-10-10 10:51:00,2.2897,2.28974,2.28706,2.28706,9000000.0
2008-10-10 10:52:00,2.28739,2.28768,2.28736,2.28763,8000000.0
2008-10-10 10:53:00,2.28781,2.28886,2.28781,2.28823,9000000.0
2008-10-10 10:54:00,2.28927,2.28931,2.28842,2.28913,10000000.0
2008-10-10 10:55:00,2.28938,2.28941,2.28846,2.28846,7000000.0
2008-10-10 10:56:00,2.28793,2.28824,2.28608,2.28824,7000000.0
2008-10-10 10:57:00,2.28547,2.28547,2.28116,2.28116,8000000.0
2008-10-10 10:58:00,2.28228,2.28243,2.28084,2.28084,7000000.0
2008-10-10 10:59:00,2.27847,2.27866,2.27153,2.27153,11000000.0
2008-10-10 11:00:00,2.26664,2.26664,2.26314,2.26314,7000000.0
2008-10-10 11:01:00,2.26711,2.26969,2.26711,2.26969,8000000.0
2008-10-10 11:02:00,2.27014,2.27022,2.26862,2.26862,7000000.0
2008-10-10 11:03:00,2.26802,2.26802,2.26756,2.26769,11000000.0
2008-10-10 11:04:00,2.26855,2.26876,2.26808,2.26876,11000000.0
2008-10-10 11:05:00,2.26951,2.26951,2.26913,2.2693,7000000.0
2008-10-10 11:06:00,2.26945,2.26961,2.26922,2.26931,8000000.0
2008-10-10 11:07:00,2.26973,2.27043,2.26973,2.27007,7000000.0
2008-10-10 11:08:00,2.27021,2.271,2.27021,2.271,9000000.0
2008-10-10 11:09:00,2.27097,2.27196,2.26983,2.26983,8000000.0
2008-10-10 11:10:00,2.26916,2.26976,2.26916,2.26965,8000000.0
2008-10-10 11:11:00,2.27025,2.27047,2.26961,2.26961,10000000.0
2008-10-10 11:12:00,2.2713,2.27134,2.27113,2.27134,7000000.0
2008-10-10 11:13:00,2.27085,2.27135,2.27025,2.27135,11000000.0
2008-10-10 11:14:00,2.26988,2.26988,2.26742,2.26742,11000000.0
2008-10-10 11:15:00,2.26739,2.2681,2.26739,2.2681,7000000.0
2008-10-10 11:16:00,2.2692,2.26943,2.26883,2.26883,7000000.0
2008-10-10 11:17:00,2.26878,2.26878,2.26793,2.26794,7000000.0
2008-10-10 11:18:00,2.26716,2.26716,2.2656,2.2656,10000000.0
2008-10-10 11:19:00,2.26506,2.26568,2.26506,2.26568,11000000.0
2008-10-10 11:20:00,2.26547,2.26837,2.26541,2.26837,8000000.0
2008-10-10 11:21:00,2.26889,2.26889,2.26821,2.26843,7000000.0
2008-10-10 11:22:00,2.26837,2.26857,2.26818,2.26857,8000000.0
2008-10-10 11:23:00,2.26838,2.269,2.26837,2.269,8000000.0
2008-10-10 11:24:00,2.26873,2.26914,2.26873,2.26914,7000000.0
2008-10-10 11:25:00,2.26972,2.2707,2.26972,2.27058,8000000.0
2008-10-10 11:26:00,2.27021,2.27063,2.27016,2.27048,11000000.0
2008-10-10 11:27:00,2.27055,2.2717,2.27055,2.2717,8000000.0
2008-10-10 11:28:00,2.27288,2.27346,2.27288,2.27346,7000000.0
2008-10-10 11:29:00,2.27368,2.27379,2.27338,2.27338,8000000.0
2008-10-10 11:30:00,2.27162,2.27162,2.27064,2.27064,7000000.0
2008-10-10 11:31:00,2.27142,2.27274,2.27142,2.27274,11000000.0
2008-10-10 11:32:00,2.27278,2.27306,2.2719,2.2719,11000000.0
2008-10-10 11:33:00,2.27213,2.27344,2.27213,2.27344,7000000.0
2008-10-10 11:34:00,2.27318,2.27318,2.27239,2.27239,7000000.0
2008-10-10 11:35:00,2.27272,2.27327,2.27272,2.2728,10000000.0
2008-10-10 11:36:00,2.27265,2.27284,2.27195,2.27195,8000000.0
2008-10-10 11:37:00,2.27195,2.27213,2.27167,2.27213,8000000.0
2008-10-10 11:38:00,2.27205,2.27235,2.27205,2.27235,9000000.0
2008-10-10 11:39:00,2.27234,2.27285,2.27219,2.27285,9000000.0
2008-10-10 11:40:00,2.27257,2.27279,2.27243,2.27279,11000000.0
2008-10-10 11:41:00,2.27305,2.27335,2.27305,2.27335,11000000.0
2008-10-10 11:42:00,2.27327,2.27361,2.27325,2.27341,11000000.0
2008-10-10 11:43:00,2.27301,2.27319,2.27267,2.27319,7000000.0
2008-10-10 11:44:00,2.27417,2.27429,2.27417,2.27422,7000000.0
2008-10-10 11:45:00,2.27327,2.27333,2.2721,2.2721,11000000.0
2008-10-10 11:46:00,2.27158,2.27158,2.2713,2.27145,7000000.0
2008-10-10 11:47:00,2.27169,2.27222,2.27169,2.27206,9000000.0
2008-10-10 11:48:00,2.27179,2.27182,2.27155,2.27155,10000000.0
2008-10-10 11:49:00,2.27126,2.27126,2.27091,2.27099,7000000.0
2008-10-10 11:50:00,2.27208,2.27266,2.27208,2.27256,7000000.0
2008-10-10 11:51:00,2.27311,2.27484,2.27311,2.27484,8000000.0
2008-10-10 11:52:00,2.27395,2.27426,2.27395,2.27423,10000000.0
2008-10-10 11:53:00,2.2744,2.2756,2.2744,2.2756,10000000.0
2008-10-10 11:54:00,2.27495,2.27504,2.27329,2.27329,9000000.0
2008-10-10 11:55:00,2.27312,2.27444,2.27312,2.27444,8000000.0
2008-10-10 11:56:00,2.27544,2.27645,2.27501,2.27645,11000000.0
2008-10-10 11:57:00,2.27627,2.27627,2.27538,2.27616,8000000.0
2008-10-10 11:58:00,2.27618,2.2764,2.27614,2.2764,9000000.0
2008-10-10 11:59:00,2.27636,2.27636,2.27545,2.27545,7000000.0
2008-10-10 12:00:00,2.27574,2.27579,2.27544,2.27551,7000000.0
2008-10-10 12:01:00,2.27545,2.27551,2.27262,2.27262,10000000.0
2008-10-10 12:02:00,2.27319,2.27413,2.27319,2.27372,10000000.0
2008-10-10 12:03:00,2.27338,2.27338,2.27214,2.27214,7000000.0
2008-10-10 12:04:00,2.27227,2.2736,2.27227,2.2736,9000000.0
2008-10-10 12:05:00,2.27249,2.27328,2.27249,2.27287,11000000.0
2008-10-10 12:06:00,2.27327,2.27386,2.27327,2.27357,7000000.0
2008-10-10 12:07:00,2.27345,2.27406,2.27345,2.27406,7000000.0
2008-10-10 12:08:00,2.27408,2.27408,2.27372,2.27372,9000000.0
2008-10-10 12:09:00,2.27308,2.27382,2.27286,2.27382,8000000.0
2008-10-10 12:10:00,2.27324,2.27354,2.27324,2.27341,8000000.0
2008-10-10 12:11:00,2.27325,2.27325,2.27086,2.27086,7000000.0
2008-10-10 12:12:00,2.27058,2.27071,2.27043,2.27057,7000000.0
2008-10-10 12:13:00,2.27062,2.27095,2.27059,2.27083,10000000.0
2008-10-10 12:14:00,2.27058,2.27058,2.26969,2.27027,8000000.0
2008-10-10 12:15:00,2.27064,2.27098,2.27061,2.27071,8000000.0
2008-10-10 12:16:00,2.2693,2.27057,2.26928,2.27057,8000000.0
2008-10-10 12:17:00,2.27125,2.27152,2.27125,2.27126,8000000.0
2008-10-10 12:18:00,2.27094,2.27094,2.26946,2.26946,11000000.0
2008-10-10 12:19:00,2.26906,2.26917,2.26872,2.26886,9000000.0
2008-10-10 12:20:00,2.26855,2.26861,2.26825,2.26858,10000000.0
2008-10-10 12:21:00,2.2687,2.26924,2.2674,2.2674,7000000.0
2008-10-10 12:22:00,2.26897,2.26916,2.26881,2.26908,8000000.0
2008-10-10 12:23:00,2.26903,2.26947,2.26903,2.26947,7000000.0
2008-10-10 12:24:00,2.26929,2.26929,2.26907,2.26915,7000000.0
2008-10-10 12:25:00,2.26897,2.26914,2.26873,2.26873,9000000.0
2008-10-10 12:26:00,2.26842,2.26852,2.2684,2.26851,8000000.0
2008-10-10 12:27:00,2.26764,2.26768,2.26726,2.26768,10000000.0
2008-10-10 12:28:00,2.26797,2.26822,2.26765,2.26799,9000000.0
2008-10-10 12:29:00,2.26735,2.26773,2.26696,2.26699,9000000.0
2008-10-10 12:30:00,2.26605,2.26605,2.26486,2.26486,7000000.0
2008-10-10 12:31:00,2.26464,2.26488,2.26416,2.26416,11000000.0
2008-10-10 12:32:00,2.26514,2.26716,2.26514,2.26716,7000000.0
2008-10-10 12:33:00,2.26718,2.26774,2.26718,2.2677,7000000.0
2008-10-10 12:34:00,2.26738,2.26738,2.26701,2.26701,7000000.0
2008-10-10 12:35:00,2.26657,2.26917,2.26657,2.26917,8000000.0
2008-10-10 12:36:00,2.26952,2.26976,2.26947,2.26976,8000000.0
2008-10-10 12:37:00,2.26992,2.27004,2.2698,2.2698,9000000.0
2008-10-10 12:38:00,2.26981,2.27146,2.26981,2.27146,8000000.0
2008-10-10 12:39:00,2.27104,2.27123,2.27074,2.27074,9000000.0
2008-10-10 12:40:00,2.27037,2.27037,2.26931,2.26931,7000000.0
2008-10-10 12:41:00,2.27078,2.27208,2.27078,2.27196,8000000.0
2008-10-10 12:42:00,2.27257,2.27304,2.27257,2.27261,9000000.0
2008-10-10 12:43:00,2.27201,2.27226,2.2717,2.27217,9000000.0
2008-10-10 12:44:00,2.27173,2.27212,2.27164,2.27212,8000000.0
2008-10-10 12:45:00,2.2723,2.27268,2.27223,2.27245,10000000.0
2008-10-10 12:46:00,2.27252,2.27345,2.27252,2.27312,9000000.0
2008-10-10 12:47:00,2.27384,2.27421,2.27262,2.27262,10000000.0
2008-10-10 12:48:00,2.2718,2.2718,2.27027,2.27027,11000000.0
2008-10-10 12:49:00,2.27047,2.27047,2.269,2.269,7000000.0
2008-10-10 12:50:00,2.26912,2.26945,2.26912,2.26937,7000000.0
2008-10-10 12:51:00,2.27113,2.27228,2.27113,2.27191,8000000.0
2008-10-10 12:52:00,2.27144,2.27144,2.26717,2.26717,11000000.0
2008-10-10 12:53:00,2.26736,2.27021,2.26736,2.27021,8000000.0
2008-10-10 12:54:00,2.26977,2.26977,2.26915,2.26923,7000000.0
2008-10-10 12:55:00,2.26953,2.27059,2.26953,2.27059,8000000.0
2008-10-10 12:56:00,2.27162,2.27431,2.27162,2.27431,7000000.0
2008-10-10 12:57:00,2.27358,2.27555,2.27339,2.27555,7000000.0
2008-10-10 12:58:00,2.27859,2.27996,2.27859,2.27904,8000000.0
2008-10-10 12:59:00,2.27584,2.27584,2.27261,2.27496,7000000.0
2008-10-10 13:00:00,2.27597,2.27696,2.27524,2.27696,8000000.0
2008-10-10 13:01:00,2.2768,2.27837,2.2768,2.27719,8000000.0
2008-10-10 13:02:00,2.27638,2.27638,2.27491,2.27638,7000000.0
2008-10-10 13:03:00,2.27671,2.27692,2.27657,2.27664,8000000.0
2008-10-10 13:04:00,2.2765,2.27743,2.2765,2.27743,7000000.0
2008-10-10 13:05:00,2.27472,2.27607,2.27472,2.27571,8000000.0
2008-10-10 13:06:00,2.27598,2.27604,2.27579,2.27604,7000000.0
2008-10-10 13:07:00,2.27677,2.27729,2.27503,2.27503,7000000.0
2008-10-10 13:08:00,2.27484,2.27484,2.2722,2.2722,10000000.0
2008-10-10 13:09:00,2.27205,2.27438,2.27147,2.27438,7000000.0
2008-10-10 13:10:00,2.27554,2.27676,2.27554,2.27575,9000000.0
2008-10-10 13:11:00,2.27416,2.27416,2.2725,2.2725,8000000.0
2008-10-10 13:12:00,2.27271,2.27271,2.27194,2.27194,8000000.0
2008-10-10 13:13:00,2.27128,2.27279,2.27128,2.27279,9000000.0
2008-10-10 13:14:00,2.27436,2.27523,2.27436,2.27523,7000000.0
2008-10-10 13:15:00,2.27568,2.27574,2.27516,2.27523,8000000.0
2008-10-10 13:16:00,2.27538,2.27652,2.27538,2.27652,8000000.0
2008-10-10 13:17:00,2.27666,2.27704,2.27596,2.27704,9000000.0
2008-10-10 13:18:00,2.27708,2.27708,2.27465,2.27465,10000000.0
2008-10-10 13:19:00,2.27176,2.27176,2.26992,2.26992,8000000.0
2008-10-10 13:20:00,2.2699,2.27026,2.26964,2.26983,8000000.0
2008-10-10 13:21:00,2.26859,2.26962,2.26859,2.26962,7000000.0
2008-10-10 13:22:00,2.26989,2.27026,2.26988,2.27001,11000000.0
2008-10-10 13:23:00,2.27023,2.27023,2.26909,2.26914,8000000.0
2008-10-10 13:24:00,2.27004,2.2737,2.27004,2.27368,7000000.0
2008-10-10 13:25:00,2.27423,2.27424,2.27378,2.27378,11000000.0
2008-10-10 13:26:00,2.27439,2.27472,2.27439,2.27456,10000000.0
2008-10-10 13:27:00,2.27432,2.27442,2.2732,2.2732,8000000.0
2008-10-10 13:28:00,2.27358,2.27433,2.27358,2.27421,21000000.0
2008-10-10 13:29:00,2.27406,2.27419,2.2739,2.2739,17000000.0
2008-10-10 13:30:00,2.2732,2.27388,2.27251,2.27388,7000000.0
2008-10-10 13:31:00,2.27467,2.27512,2.27462,2.27512,9000000.0
2008-10-10 13:32:00,2.27543,2.27543,2.27478,2.27537,14000000.0
2008-10-10 13:33:00,2.27554,2.27593,2.27554,2.27593,14000000.0
2008-10-10 13:34:00,2.27618,2.27618,2.27499,2.27544,31000000.0
2008-10-10 13:35:00,2.27593,2.27713,2.27593,2.27713,17000000.0
2008-10-10 13:36:00,2.27754,2.27754,2.27679,2.27679,24000000.0
2008-10-10 13:37:00,2.27705,2.27728,2.27698,2.2771,10000000.0
2008-10-10 13:38:00,2.27672,2.27703,2.27662,2.27701,18000000.0
2008-10-10 13:39:00,2.27761,2.27813,2.27757,2.27757,15000000.0
2008-10-10 13:40:00,2.27715,2.27721,2.27535,2.27535,29000000.0
2008-10-10 13:41:00,2.27427,2.27443,2.2737,2.2737,13000000.0
2008-10-10 13:42:00,2.27393,2.27398,2.27174,2.27174,8000000.0
2008-10-10 13:43:00,2.2722,2.27332,2.2722,2.27332,10000000.0
2008-10-10 13:44:00,2.2738,2.27417,2.2736,2.27397,26000000.0
2008-10-10 13:45:00,2.27474,2.27534,2.27474,2.27492,22000000.0
2008-10-10 13:46:00,2.27342,2.27478,2.27337,2.27478,19000000.0
2008-10-10 13:47:00,2.27508,2.27508,2.27191,2.27203,17000000.0
2008-10-10 13:48:00,2.27231,2.27438,2.27231,2.27355,22000000.0
2008-10-10 13:49:00,2.27379,2.27379,2.27303,2.27303,24000000.0
2008-10-10 13:50:00,2.27318,2.27366,2.27306,2.27366,15000000.0
2008-10-10 13:51:00,2.27475,2.2756,2.27475,2.2756,22000000.0
2008-10-10 13:52:00,2.27551,2.27551,2.27445,2.27445,32000000.0
2008-10-10 13:53:00,2.27431,2.2748,2.27431,2.27471,28000000.0
2008-10-10 13:54:00,2.27516,2.27566,2.27508,2.27566,31000000.0
2008-10-10 13:55:00,2.27554,2.27581,2.27506,2.27506,20000000.0
2008-10-10 13:56:00,2.27533,2.27661,2.27533,2.27661,24000000.0
2008-10-10 13:57:00,2.27693,2.27693,2.2763,2.2763,34000000.0
2008-10-10 13:58:00,2.2757,2.2757,2.27534,2.27548,16000000.0
2008-10-10 13:59:00,2.27575,2.27575,2.27498,2.2751,30000000.0
2008-10-10 14:00:00,2.27483,2.27624,2.27438,2.2762,39000000.0
2008-10-10 14:01:00,2.27659,2.27659,2.27448,2.27455,30000000.0
2008-10-10 14:02:00,2.27539,2.27727,2.27539,2.27727,19000000.0
2008-10-10 14:03:00,2.27743,2.27743,2.27629,2.27684,23000000.0
2008-10-10 14:04:00,2.2771,2.27778,2.2771,2.27751,33000000.0
2008-10-10 14:05:00,2.27761,2.27803,2.27734,2.27734,28000000.0
2008-10-10 14:06:00,2.27628,2.27696,2.27628,2.27696,31000000.0
2008-10-10 14:07:00,2.27729,2.27806,2.27621,2.27621,31000000.0
2008-10-10 14:08:00,2.27612,2.2762,2.27572,2.27615,27000000.0
2008-10-10 14:09:00,2.27466,2.27466,2.27403,2.27421,27000000.0
2008-10-10 14:10:00,2.27406,2.27513,2.27406,2.27497,24000000.0
2008-10-10 14:11:00,2.27405,2.2742,2.26731,2.26731,21000000.0
2008-10-10 14:12:00,2.26724,2.26724,2.26611,2.26613,22000000.0
2008-10-10 14:13:00,2.26593,2.26593,2.26518,2.26527,13000000.0
2008-10-10 14:14:00,2.26544,2.26751,2.26544,2.26751,21000000.0
2008-10-10 14:15:00,2.26774,2.27008,2.26774,2.26972,25000000.0
2008-10-10 14:16:00,2.26998,2.27102,2.26998,2.27102,26000000.0
2008-10-10 14:17:00,2.27176,2.27441,2.27176,2.27441,32000000.0
2008-10-10 14:18:00,2.27382,2.27423,2.2726,2.2726,27000000.0
2008-10-10 14:19:00,2.27324,2.27324,2.27283,2.27283,35000000.0
2008-10-10 14:20:00,2.27281,2.27317,2.27281,2.27291,32000000.0
2008-10-10 14:21:00,2.27276,2.27276,2.27243,2.27245,39000000.0
2008-10-10 14:22:00,2.27207,2.27216,2.27186,2.27186,22000000.0
2008-10-10 14:23:00,2.27161,2.27169,2.26934,2.26993,40000000.0
2008-10-10 14:24:00,2.26868,2.26966,2.26868,2.26966,10000000.0
2008-10-10 14:25:00,2.26966,2.26968,2.26736,2.26736,35000000.0
2008-10-10 14:26:00,2.26559,2.26621,2.26538,2.26621,18000000.0
2008-10-10 14:27:00,2.26822,2.2685,2.26822,2.2685,28000000.0
2008-10-10 14:28:00,2.27015,2.27045,2.27006,2.27045,21000000.0
2008-10-10 14:29:00,2.27076,2.2708,2.27039,2.27039,16000000.0
2008-10-10 14:30:00,2.26989,2.26989,2.26878,2.26946,25000000.0
2008-10-10 14:31:00,2.26984,2.27031,2.26984,2.27031,26000000.0
2008-10-10 14:32:00,2.2699,2.27014,2.26978,2.26978,32000000.0
2008-10-10 14:33:00,2.27021,2.27542,2.27021,2.27542,20000000.0
2008-10-10 14:34:00,2.27543,2.27546,2.27396,2.27396,25000000.0
2008-10-10 14:35:00,2.27137,2.27244,2.27062,2.27125,23000000.0
2008-10-10 14:36:00,2.27253,2.27348,2.27253,2.27331,11000000.0
2008-10-10 14:37:00,2.27378,2.27579,2.27375,2.27375,41000000.0
2008-10-10 14:38:00,2.27322,2.27506,2.27322,2.27506,54000000.0
2008-10-10 14:39:00,2.27569,2.27581,2.27512,2.27512,36000000.0
2008-10-10 14:40:00,2.27498,2.27562,2.27498,2.2753,36000000.0
2008-10-10 14:41:00,2.27713,2.27888,2.27713,2.27888,41000000.0
2008-10-10 14:42:00,2.27937,2.28295,2.27937,2.28143,19000000.0
2008-10-10 14:43:00,2.28168,2.28168,2.27953,2.27989,20000000.0
2008-10-10 14:44:00,2.27952,2.28016,2.27952,2.28002,25000000.0
2008-10-10 14:45:00,2.28036,2.28064,2.28036,2.2804,33000000.0
2008-10-10 14:46:00,2.27952,2.28011,2.27763,2.27763,11000000.0
2008-10-10 14:47:00,2.27811,2.27924,2.27811,2.27881,7000000.0
2008-10-10 14:48:00,2.27833,2.27913,2.27833,2.27902,21000000.0
2008-10-10 14:49:00,2.27917,2.27917,2.27814,2.27885,32000000.0
2008-10-10 14:50:00,2.27948,2.28078,2.27421,2.27421,33000000.0
2008-10-10 14:51:00,2.26987,2.27007,2.26828,2.26876,37000000.0
2008-10-10 14:52:00,2.26896,2.27389,2.26896,2.27227,17000000.0
2008-10-10 14:53:00,2.27193,2.27261,2.27109,2.27202,22000000.0
2008-10-10 14:54:00,2.27174,2.27174,2.27046,2.27108,17000000.0
2008-10-10 14:55:00,2.27126,2.27191,2.27126,2.27142,7000000.0
2008-10-10 14:56:00,2.27098,2.27168,2.27073,2.27168,21000000.0
2008-10-10 14:57:00,2.27207,2.27207,2.27065,2.27065,12000000.0
2008-10-10 14:58:00,2.27063,2.2728,2.2704,2.2728,31000000.0
2008-10-10 14:59:00,2.27408,2.27765,2.27408,2.27765,20000000.0
2008-10-10 15:00:00,2.27857,2.28202,2.27857,2.28202,32000000.0
2008-10-10 15:01:00,2.28397,2.28502,2.28358,2.28502,14000000.0
2008-10-10 15:02:00,2.28329,2.28474,2.28329,2.28343,26000000.0
2008-10-10 15:03:00,2.28246,2.2829,2.27977,2.27977,30000000.0
2008-10-10 15:04:00,2.27801,2.27888,2.27724,2.27859,29000000.0
2008-10-10 15:05:00,2.27813,2.27813,2.27641,2.2767,28000000.0
2008-10-10 15:06:00,2.27736,2.27774,2.27629,2.27629,16000000.0
2008-10-10 15:07:00,2.27718,2.27724,2.27131,2.27131,26000000.0
2008-10-10 15:08:00,2.26853,2.26949,2.26703,2.26801,25000000.0
2008-10-10 15:09:00,2.26758,2.26808,2.26707,2.26808,34000000.0
2008-10-10 15:10:00,2.2683,2.26864,2.26731,2.26864,36000000.0
2008-10-10 15:11:00,2.26922,2.27042,2.26781,2.26781,27000000.0
2008-10-10 15:12:00,2.26873,2.26939,2.26828,2.26937,26000000.0
2008-10-10 15:13:00,2.2701,2.27054,2.26988,2.27054,41000000.0
2008-10-10 15:14:00,2.27069,2.27145,2.27069,2.27145,30000000.0
2008-10-10 15:15:00,2.2719,2.27298,2.2719,2.27298,21000000.0
2008-10-10 15:16:00,2.27304,2.27304,2.27192,2.27192,9000000.0
2008-10-10 15:17:00,2.27228,2.27228,2.2719,2.27215,26000000.0
2008-10-10 15:18:00,2.27221,2.27241,2.27213,2.27224,10000000.0
2008-10-10 15:19:00,2.27193,2.27205,2.27162,2.27196,16000000.0
2008-10-10 15:20:00,2.27221,2.27293,2.27197,2.27293,20000000.0
2008-10-10 15:21:00,2.27292,2.27292,2.27175,2.27175,12000000.0
2008-10-10 15:22:00,2.27165,2.27165,2.2703,2.2712,22000000.0
2008-10-10 15:23:00,2.26951,2.26951,2.269,2.26921,36000000.0
2008-10-10 15:24:00,2.26889,2.26902,2.26735,2.26735,20000000.0
2008-10-10 15:25:00,2.26848,2.26885,2.26592,2.26635,14000000.0
2008-10-10 15:26:00,2.26687,2.26687,2.26504,2.26655,40000000.0
2008-10-10 15:27:00,2.26748,2.26787,2.26748,2.26787,32000000.0
2008-10-10 15:28:00,2.26814,2.26814,2.26718,2.26718,55000000.0
2008-10-10 15:29:00,2.26857,2.26857,2.26613,2.26613,47000000.0
2008-10-10 15:30:00,2.26423,2.26661,2.26188,2.26269,71000000.0
2008-10-10 15:31:00,2.26333,2.26447,2.26333,2.26389,58000000.0
2008-10-10 15:32:00,2.26505,2.26625,2.26477,2.26625,25000000.0
2008-10-10 15:33:00,2.2665,2.26689,2.26627,2.26689,32000000.0
2008-10-10 15:34:00,2.26727,2.26779,2.26727,2.26773,22000000.0
2008-10-10 15:35:00,2.26784,2.26885,2.26784,2.26797,30000000.0
2008-10-10 15:36:00,2.26852,2.26852,2.26675,2.26849,23000000.0
2008-10-10 15:37:00,2.27068,2.27068,2.26938,2.27013,24000000.0
2008-10-10 15:38:00,2.27172,2.27172,2.26688,2.26715,61000000.0
2008-10-10 15:39:00,2.26497,2.26725,2.26127,2.26624,40000000.0
2008-10-10 15:40:00,2.26588,2.26775,2.26412,2.26412,37000000.0
2008-10-10 15:41:00,2.26392,2.26492,2.26359,2.26359,43000000.0
2008-10-10 15:42:00,2.26241,2.26241,2.25898,2.25898,41000000.0
2008-10-10 15:43:00,2.2575,2.2575,2.25503,2.25521,30000000.0
2008-10-10 15:44:00,2.25451,2.25451,2.25245,2.25245,29000000.0
2008-10-10 15:45:00,2.25348,2.25348,2.24833,2.24833,36000000.0
2008-10-10 15:46:00,2.2504,2.26527,2.2504,2.26527,24000000.0
2008-10-10 15:47:00,2.26792,2.26937,2.26545,2.26545,31000000.0
2008-10-10 15:48:00,2.2631,2.26519,2.2631,2.26398,33000000.0
2008-10-10 15:49:00,2.26435,2.2645,2.26053,2.26098,25000000.0
2008-10-10 15:50:00,2.26115,2.26794,2.26115,2.26772,11000000.0
2008-10-10 15:51:00,2.2701,2.2701,2.26693,2.26836,37000000.0
2008-10-10 15:52:00,2.26713,2.26769,2.26589,2.26687,23000000.0
2008-10-10 15:53:00,2.26496,2.2661,2.2643,2.2661,15000000.0
2008-10-10 15:54:00,2.2655,2.2655,2.2628,2.2628,26000000.0
2008-10-10 15:55:00,2.26283,2.26442,2.26278,2.26309,33000000.0
2008-10-10 15:56:00,2.26311,2.26311,2.26117,2.26206,36000000.0
2008-10-10 15:57:00,2.26223,2.26223,2.2609,2.2609,34000000.0
2008-10-10 15:58:00,2.26077,2.26443,2.26077,2.26271,24000000.0
2008-10-10 15:59:00,2.26196,2.26196,2.26119,2.26162,23000000.0
2008-10-10 16:00:00,2.26097,2.26097,2.25763,2.25763,51000000.0
2008-10-10 16:01:00,2.25662,2.26201,2.25662,2.26024,31000000.0
2008-10-10 16:02:00,2.26356,2.26571,2.26356,2.26409,29000000.0
2008-10-10 16:03:00,2.25934,2.25956,2.25907,2.25907,51000000.0
2008-10-10 16:04:00,2.25918,2.25994,2.25604,2.25787,38000000.0
2008-10-10 16:05:00,2.25783,2.25837,2.25707,2.25707,37000000.0
2008-10-10 16:06:00,2.25618,2.25618,2.25272,2.25305,33000000.0
2008-10-10 16:07:00,2.25221,2.25224,2.24752,2.24752,37000000.0
2008-10-10 16:08:00,2.24555,2.24555,2.23752,2.23752,37000000.0
2008-10-10 16:09:00,2.23995,2.24499,2.23986,2.24499,44000000.0
2008-10-10 16:10:00,2.24393,2.24528,2.2427,2.24528,41000000.0
2008-10-10 16:11:00,2.24489,2.24489,2.24285,2.24431,27000000.0
2008-10-10 16:12:00,2.24352,2.24425,2.24276,2.24425,22000000.0
2008-10-10 16:13:00,2.24429,2.24862,2.24429,2.24862,38000000.0
2008-10-10 16:14:00,2.24819,2.24965,2.24819,2.24965,41000000.0
2008-10-10 16:15:00,2.25034,2.25141,2.25029,2.25141,42000000.0
2008-10-10 16:16:00,2.25261,2.2586,2.25258,2.2586,45000000.0
2008-10-10 16:17:00,2.26131,2.26708,2.26096,2.26708,22000000.0
2008-10-10 16:18:00,2.26734,2.26795,2.26538,2.26795,49000000.0
2008-10-10 16:19:00,2.26336,2.26765,2.2633,2.26765,27000000.0
2008-10-10 16:20:00,2.26804,2.26856,2.26285,2.26285,52000000.0
2008-10-10 16:21:00,2.26184,2.26184,2.25037,2.25974,37000000.0
2008-10-10 16:22:00,2.26027,2.26027,2.25682,2.25801,50000000.0
2008-10-10 16:23:00,2.25775,2.25911,2.25705,2.25705,48000000.0
2008-10-10 16:24:00,2.25692,2.26309,2.25692,2.26309,44000000.0
2008-10-10 16:25:00,2.26366,2.26506,2.26366,2.26436,28000000.0
2008-10-10 16:26:00,2.26368,2.26368,2.26192,2.26192,41000000.0
2008-10-10 16:27:00,2.26044,2.26044,2.25677,2.25677,46000000.0
2008-10-10 16:28:00,2.25657,2.25971,2.25657,2.25903,34000000.0
2008-10-10 16:29:00,2.25965,2.26029,2.25959,2.25959,24000000.0
2008-10-10 16:30:00,2.2599,2.26198,2.2599,2.26044,43000000.0
2008-10-10 16:31:00,2.26114,2.26301,2.26114,2.26301,36000000.0
2008-10-10 16:32:00,2.26255,2.2638,2.26255,2.26295,34000000.0
2008-10-10 16:33:00,2.26294,2.26482,2.26294,2.2643,41000000.0
2008-10-10 16:34:00,2.26446,2.26446,2.26392,2.26392,29000000.0
2008-10-10 16:35:00,2.26572,2.26971,2.26572,2.26971,53000000.0
2008-10-10 16:36:00,2.26941,2.27061,2.26941,2.27061,43000000.0
2008-10-10 16:37:00,2.27045,2.27045,2.26922,2.26957,56000000.0
2008-10-10 16:38:00,2.26965,2.26965,2.26763,2.26932,34000000.0
2008-10-10 16:39:00,2.26946,2.26962,2.26939,2.26939,43000000.0
2008-10-10 16:40:00,2.26929,2.26953,2.2691,2.26915,63000000.0
2008-10-10 16:41:00,2.26865,2.26865,2.26622,2.26629,44000000.0
2008-10-10 16:42:00,2.26569,2.26652,2.26376,2.26454,57000000.0
2008-10-10 16:43:00,2.26352,2.26393,2.26331,2.26374,20000000.0
2008-10-10 16:44:00,2.26374,2.26489,2.26374,2.26489,34000000.0
2008-10-10 16:45:00,2.26493,2.2656,2.26451,2.2656,41000000.0
2008-10-10 16:46:00,2.26422,2.2648,2.2627,2.26452,59000000.0
2008-10-10 16:47:00,2.26495,2.26599,2.26495,2.26591,55000000.0
2008-10-10 16:48:00,2.26525,2.26525,2.26111,2.26111,46000000.0
2008-10-10 16:49:00,2.26174,2.26372,2.26174,2.26372,35000000.0
2008-10-10 16:50:00,2.26423,2.26423,2.26302,2.26303,45000000.0
2008-10-10 16:51:00,2.26206,2.26267,2.26098,2.26098,30000000.0
2008-10-10 16:52:00,2.26153,2.26153,2.26048,2.26057,30000000.0
2008-10-10 16:53:00,2.26042,2.26097,2.25989,2.26097,19000000.0
2008-10-10 16:54:00,2.26099,2.26278,2.26067,2.26278,18000000.0
2008-10-10 16:55:00,2.26349,2.26397,2.26208,2.26397,40000000.0
2008-10-10 16:56:00,2.26581,2.26726,2.26565,2.26726,37000000.0
2008-10-10 16:57:00,2.26924,2.27217,2.26924,2.27217,17000000.0
2008-10-10 16:58:00,2.27441,2.27918,2.27441,2.27918,45000000.0
2008-10-10 16:59:00,2.28012,2.28465,2.28012,2.28465,39000000.0
2008-10-10 17:00:00,2.28589,2.28589,2.2816,2.2816,47000000.0
2008-10-10 17:01:00,2.27812,2.27812,2.27493,2.27723,26000000.0
2008-10-10 17:02:00,2.2778,2.27866,2.27749,2.27749,33000000.0
2008-10-10 17:03:00,2.27709,2.27778,2.27612,2.27612,33000000.0
2008-10-10 17:04:00,2.27543,2.27543,2.27439,2.27479,37000000.0
2008-10-10 17:05:00,2.27564,2.2757,2.27528,2.27541,35000000.0
2008-10-10 17:06:00,2.27513,2.2762,2.27513,2.27527,46000000.0
2008-10-10 17:07:00,2.27578,2.28048,2.27578,2.28048,33000000.0
2008-10-10 17:08:00,2.28429,2.28475,2.28398,2.28398,45000000.0
2008-10-10 17:09:00,2.28372,2.28372,2.28283,2.28283,47000000.0
2008-10-10 17:10:00,2.28249,2.28295,2.28233,2.28233,36000000.0
2008-10-10 17:11:00,2.28311,2.28869,2.28311,2.28869,44000000.0
2008-10-10 17:12:00,2.28642,2.28642,2.28399,2.28399,23000000.0
2008-10-10 17:13:00,2.28355,2.28463,2.28355,2.28451,35000000.0
2008-10-10 17:14:00,2.2848,2.2848,2.28316,2.28316,27000000.0
2008-10-10 17:15:00,2.2814,2.2814,2.28025,2.28025,26000000.0
2008-10-10 17:16:00,2.27798,2.27875,2.27713,2.27875,27000000.0
2008-10-10 17:17:00,2.27893,2.27893,2.27614,2.27614,38000000.0
2008-10-10 17:18:00,2.27561,2.27561,2.27344,2.27344,29000000.0
2008-10-10 17:19:00,2.27289,2.27312,2.26897,2.26897,19000000.0
2008-10-10 17:20:00,2.26723,2.26723,2.26522,2.26522,29000000.0
2008-10-10 17:21:00,2.26498,2.26498,2.2642,2.26451,26000000.0
2008-10-10 17:22:00,2.26444,2.26488,2.26336,2.26488,30000000.0
2008-10-10 17:23:00,2.26429,2.26433,2.26363,2.26433,32000000.0
2008-10-10 17:24:00,2.26382,2.26382,2.26144,2.2625,23000000.0
2008-10-10 17:25:00,2.26251,2.26346,2.26234,2.26276,20000000.0
2008-10-10 17:26:00,2.26372,2.26668,2.26372,2.26668,18000000.0
2008-10-10 17:27:00,2.26705,2.26705,2.26579,2.26579,44000000.0
2008-10-10 17:28:00,2.26794,2.2756,2.26794,2.2756,39000000.0
2008-10-10 17:29:00,2.27441,2.27441,2.26987,2.26987,36000000.0
2008-10-10 17:30:00,2.26979,2.26979,2.26692,2.26692,61000000.0
2008-10-10 17:31:00,2.26592,2.26638,2.26486,2.26631,62000000.0
2008-10-10 17:32:00,2.26612,2.26612,2.26084,2.26084,54000000.0
2008-10-10 17:33:00,2.26102,2.2618,2.26102,2.2618,64000000.0
2008-10-10 17:34:00,2.26244,2.26309,2.26226,2.26309,60000000.0
2008-10-10 17:35:00,2.26375,2.26375,2.26244,2.26298,43000000.0
2008-10-10 17:36:00,2.26282,2.26364,2.26282,2.26362,58000000.0
2008-10-10 17:37:00,2.26396,2.26425,2.26392,2.26425,47000000.0
2008-10-10 17:38:00,2.26352,2.26352,2.26195,2.26195,44000000.0
2008-10-10 17:39:00,2.26122,2.26122,2.25467,2.25467,41000000.0
2008-10-10 17:40:00,2.25503,2.25785,2.25503,2.25785,59000000.0
2008-10-10 17:41:00,2.25845,2.25845,2.25774,2.25774,50000000.0
2008-10-10 17:42:00,2.25767,2.25817,2.2573,2.2573,37000000.0
2008-10-10 17:43:00,2.25799,2.25973,2.25799,2.25967,33000000.0
2008-10-10 17:44:00,2.26001,2.26001,2.25967,2.25967,46000000.0
2008-10-10 17:45:00,2.25935,2.25935,2.25885,2.25885,49000000.0
2008-10-10 17:46:00,2.25862,2.25866,2.25821,2.25821,56000000.0
2008-10-10 17:47:00,2.25852,2.25972,2.25852,2.25927,65000000.0
2008-10-10 17:48:00,2.25972,2.26006,2.25972,2.26006,61000000.0
2008-10-10 17:49:00,2.26105,2.2621,2.26105,2.2621,72000000.0
2008-10-10 17:50:00,2.26298,2.26369,2.26298,2.26308,53000000.0
2008-10-10 17:51:00,2.26241,2.26241,2.2603,2.2603,54000000.0
2008-10-10 17:52:00,2.25985,2.26003,2.25838,2.25838,51000000.0
2008-10-10 17:53:00,2.25852,2.25921,2.25835,2.25921,42000000.0
2008-10-10 17:54:00,2.2595,2.26103,2.2595,2.26103,32000000.0
2008-10-10 17:55:00,2.26196,2.2668,2.26196,2.2662,32000000.0
2008-10-10 17:56:00,2.26235,2.26235,2.25994,2.26024,47000000.0
2008-10-10 17:57:00,2.25974,2.25996,2.25919,2.25925,34000000.0
2008-10-10 17:58:00,2.25924,2.25924,2.25792,2.25792,44000000.0
2008-10-10 17:59:00,2.25869,2.25982,2.25869,2.25977,39000000.0
2008-10-10 18:00:00,2.25983,2.26052,2.25977,2.25977,32000000.0
2008-10-10 18:01:00,2.25866,2.25877,2.25774,2.25774,52000000.0
2008-10-10 18:02:00,2.25843,2.25926,2.25843,2.25859,30000000.0
2008-10-10 18:03:00,2.25908,2.2593,2.25907,2.25918,38000000.0
2008-10-10 18:04:00,2.25904,2.2591,2.25864,2.25864,38000000.0
2008-10-10 18:05:00,2.25857,2.25857,2.25759,2.25759,36000000.0
2008-10-10 18:06:00,2.25718,2.25718,2.25626,2.25626,32000000.0
2008-10-10 18:07:00,2.2561,2.25652,2.2561,2.25652,38000000.0
2008-10-10 18:08:00,2.2574,2.25888,2.25739,2.25888,56000000.0
2008-10-10 18:09:00,2.26005,2.26452,2.26005,2.26452,34000000.0
2008-10-10 18:10:00,2.26625,2.26677,2.26409,2.26409,26000000.0
2008-10-10 18:11:00,2.26344,2.26344,2.26067,2.26067,34000000.0
2008-10-10 18:12:00,2.26014,2.26014,2.25751,2.25751,24000000.0
2008-10-10 18:13:00,2.25868,2.26034,2.25868,2.25957,30000000.0
2008-10-10 18:14:00,2.25874,2.25874,2.25784,2.25784,22000000.0
2008-10-10 18:15:00,2.25785,2.25919,2.25785,2.25902,21000000.0
2008-10-10 18:16:00,2.25901,2.2592,2.25899,2.25902,66000000.0
2008-10-10 18:17:00,2.259,2.26002,2.259,2.26002,60000000.0
2008-10-10 18:18:00,2.2601,2.26015,2.25986,2.25995,33000000.0
2008-10-10 18:19:00,2.25969,2.25995,2.25929,2.25929,46000000.0
2008-10-10 18:20:00,2.25967,2.26035,2.25967,2.26035,61000000.0
2008-10-10 18:21:00,2.26071,2.26088,2.26048,2.2606,37000000.0
2008-10-10 18:22:00,2.26058,2.26058,2.25833,2.25833,49000000.0
2008-10-10 18:23:00,2.2563,2.25992,2.2563,2.25912,34000000.0
2008-10-10 18:24:00,2.25994,2.26031,2.25892,2.25892,47000000.0
2008-10-10 18:25:00,2.25686,2.25686,2.25531,2.25653,31000000.0
2008-10-10 18:26:00,2.25706,2.25706,2.25602,2.25626,43000000.0
2008-10-10 18:27:00,2.25819,2.2601,2.25819,2.25993,35000000.0
2008-10-10 18:28:00,2.2602,2.2621,2.2602,2.2621,18000000.0
2008-10-10 18:29:00,2.26261,2.26272,2.26244,2.26248,24000000.0
2008-10-10 18:30:00,2.26138,2.26153,2.26123,2.26134,32000000.0
2008-10-10 18:31:00,2.26121,2.26121,2.26081,2.26081,46000000.0
2008-10-10 18:32:00,2.2609,2.2609,2.26066,2.26083,55000000.0
2008-10-10 18:33:00,2.26081,2.26088,2.26074,2.26088,29000000.0
2008-10-10 18:34:00,2.26109,2.26222,2.26105,2.2621,32000000.0
2008-10-10 18:35:00,2.26094,2.26175,2.25989,2.26175,47000000.0
2008-10-10 18:36:00,2.26123,2.26123,2.26054,2.26054,65000000.0
2008-10-10 18:37:00,2.25888,2.26099,2.25888,2.26071,63000000.0
2008-10-10 18:38:00,2.25798,2.25798,2.25538,2.25538,61000000.0
2008-10-10 18:39:00,2.25489,2.25489,2.25405,2.25421,37000000.0
2008-10-10 18:40:00,2.25384,2.25405,2.25362,2.25388,52000000.0
2008-10-10 18:41:00,2.2542,2.2542,2.25261,2.25302,68000000.0
2008-10-10 18:42:00,2.2538,2.25578,2.25349,2.25552,40000000.0
2008-10-10 18:43:00,2.25602,2.25661,2.25554,2.25641,39000000.0
2008-10-10 18:44:00,2.25623,2.25636,2.25602,2.25636,33000000.0
2008-10-10 18:45:00,2.2563,2.2563,2.25516,2.25573,57000000.0
2008-10-10 18:46:00,2.25641,2.25681,2.25604,2.25681,61000000.0
2008-10-10 18:47:00,2.25757,2.2577,2.25757,2.25759,41000000.0
2008-10-10 18:48:00,2.25806,2.25814,2.25749,2.25749,26000000.0
2008-10-10 18:49:00,2.25751,2.25761,2.2573,2.2573,31000000.0
2008-10-10 18:50:00,2.25739,2.25784,2.25739,2.25745,37000000.0
2008-10-10 18:51:00,2.25729,2.25739,2.25674,2.25739,17000000.0
2008-10-10 18:52:00,2.25725,2.25725,2.25608,2.25608,33000000.0
2008-10-10 18:53:00,2.25717,2.25831,2.25717,2.25813,31000000.0
2008-10-10 18:54:00,2.25946,2.2598,2.25945,2.2598,11000000.0
2008-10-10 18:55:00,2.25888,2.25888,2.25822,2.25822,22000000.0
2008-10-10 18:56:00,2.25826,2.25881,2.25826,2.25858,16000000.0
2008-10-10 18:57:00,2.25814,2.25839,2.25811,2.25826,15000000.0
2008-10-10 18:58:00,2.25835,2.25846,2.25804,2.25843,19000000.0
2008-10-10 18:59:00,2.25868,2.25902,2.25862,2.25902,26000000.0
2008-10-10 19:00:00,2.25886,2.25893,2.25852,2.25858,12000000.0
2008-10-10 19:01:00,2.25849,2.2587,2.25849,2.25854,18000000.0
2008-10-10 19:02:00,2.25877,2.25919,2.25859,2.25892,23000000.0
2008-10-10 19:03:00,2.25803,2.25803,2.25699,2.25699,21000000.0
2008-10-10 19:04:00,2.25413,2.25413,2.25133,2.25133,55000000.0
2008-10-10 19:05:00,2.25098,2.25098,2.24993,2.24993,42000000.0
2008-10-10 19:06:00,2.25032,2.25273,2.25032,2.25273,63000000.0
2008-10-10 19:07:00,2.25347,2.2539,2.25347,2.2539,39000000.0
2008-10-10 19:08:00,2.25322,2.25528,2.25234,2.25528,32000000.0
2008-10-10 19:09:00,2.25661,2.25759,2.25648,2.25736,56000000.0
2008-10-10 19:10:00,2.25722,2.25726,2.25678,2.25688,27000000.0
2008-10-10 19:11:00,2.25665,2.2576,2.25665,2.2573,36000000.0
2008-10-10 19:12:00,2.25737,2.25737,2.25595,2.25595,25000000.0
2008-10-10 19:13:00,2.25592,2.25618,2.25592,2.25595,23000000.0
2008-10-10 19:14:00,2.25616,2.25616,2.25584,2.25616,37000000.0
2008-10-10 19:15:00,2.25643,2.25743,2.25588,2.25677,17000000.0
2008-10-10 19:16:00,2.25707,2.25748,2.25707,2.25713,23000000.0
2008-10-10 19:17:00,2.25716,2.25743,2.25712,2.25712,17000000.0
2008-10-10 19:18:00,2.25705,2.25734,2.25705,2.25734,30000000.0
2008-10-10 19:19:00,2.25712,2.25712,2.25654,2.2567,36000000.0
2008-10-10 19:20:00,2.25655,2.25655,2.25595,2.25617,23000000.0
2008-10-10 19:21:00,2.25594,2.25646,2.25592,2.25646,21000000.0
2008-10-10 19:22:00,2.25701,2.25701,2.25654,2.25654,25000000.0
2008-10-10 19:23:00,2.25596,2.25596,2.25282,2.25282,12000000.0
2008-10-10 19:24:00,2.25256,2.25256,2.25198,2.25255,39000000.0
2008-10-10 19:25:00,2.25199,2.25199,2.24996,2.24996,49000000.0
2008-10-10 19:26:00,2.24927,2.25024,2.24927,2.25019,48000000.0
2008-10-10 19:27:00,2.24937,2.25191,2.24937,2.25191,51000000.0
2008-10-10 19:28:00,2.25206,2.25226,2.2518,2.25218,40000000.0
2008-10-10 19:29:00,2.25248,2.25275,2.2523,2.25231,28000000.0
2008-10-10 19:30:00,2.2518,2.25194,2.25157,2.25167,32000000.0
2008-10-10 19:31:00,2.25122,2.25146,2.25101,2.25106,28000000.0
2008-10-10 19:32:00,2.25107,2.2515,2.25107,2.2515,31000000.0
2008-10-10 19:33:00,2.25172,2.25228,2.25172,2.25176,14000000.0
2008-10-10 19:34:00,2.25303,2.25303,2.25159,2.25171,49000000.0
2008-10-10 19:35:00,2.25253,2.25339,2.25253,2.25314,28000000.0
2008-10-10 19:36:00,2.25276,2.25276,2.25133,2.25185,16000000.0
2008-10-10 19:37:00,2.2518,2.25203,2.25056,2.25056,26000000.0
2008-10-10 19:38:00,2.24914,2.24914,2.24641,2.24646,18000000.0
2008-10-10 19:39:00,2.24672,2.24672,2.24619,2.24619,13000000.0
2008-10-10 19:40:00,2.24593,2.24617,2.24535,2.24548,16000000.0
2008-10-10 19:41:00,2.2454,2.2454,2.24433,2.24473,17000000.0
2008-10-10 19:42:00,2.24504,2.24541,2.24504,2.24518,19000000.0
2008-10-10 19:43:00,2.24678,2.24813,2.24678,2.24765,21000000.0
2008-10-10 19:44:00,2.24795,2.24868,2.24698,2.24868,21000000.0
2008-10-10 19:45:00,2.24879,2.24917,2.24824,2.24851,33000000.0
2008-10-10 19:46:00,2.24768,2.24874,2.24728,2.24874,18000000.0
2008-10-10 19:47:00,2.24903,2.24936,2.2488,2.2488,22000000.0
2008-10-10 19:48:00,2.25035,2.25194,2.25025,2.25025,18000000.0
2008-10-10 19:49:00,2.25008,2.25087,2.24971,2.24971,27000000.0
2008-10-10 19:50:00,2.24852,2.24852,2.24538,2.24538,23000000.0
2008-10-10 19:51:00,2.24415,2.24415,2.24354,2.24379,25000000.0
2008-10-10 19:52:00,2.24417,2.24687,2.24417,2.24687,15000000.0
2008-10-10 19:53:00,2.24648,2.24648,2.24367,2.2447,21000000.0
2008-10-10 19:54:00,2.24519,2.24519,2.24384,2.24384,9000000.0
2008-10-10 19:55:00,2.24253,2.24567,2.24253,2.24567,30000000.0
2008-10-10 19:56:00,2.24573,2.24573,2.2441,2.2441,20000000.0
2008-10-10 19:57:00,2.24425,2.24736,2.24425,2.24736,12000000.0
2008-10-10 19:58:00,2.24773,2.24773,2.24474,2.24474,13000000.0
2008-10-10 19:59:00,2.24462,2.24589,2.24462,2.24585,31000000.0
2008-10-10 20:00:00,2.246,2.246,2.24509,2.24586,23000000.0
2008-10-10 20:01:00,2.24636,2.24658,2.24635,2.24635,13000000.0
2008-10-10 20:02:00,2.246,2.246,2.2444,2.24445,20000000.0
2008-10-10 20:03:00,2.24432,2.24432,2.24326,2.24326,18000000.0
2008-10-10 20:04:00,2.24251,2.24324,2.24225,2.24324,27000000.0
2008-10-10 20:05:00,2.24292,2.24296,2.24077,2.24077,23000000.0
2008-10-10 20:06:00,2.23977,2.24061,2.23977,2.24047,13000000.0
2008-10-10 20:07:00,2.24031,2.24031,2.23093,2.23218,29000000.0
2008-10-10 20:08:00,2.2328,2.23607,2.2328,2.23483,15000000.0
2008-10-10 20:09:00,2.23442,2.23509,2.23397,2.23509,17000000.0
2008-10-10 20:10:00,2.23629,2.23634,2.2355,2.23618,20000000.0
2008-10-10 20:11:00,2.2352,2.2352,2.22977,2.22977,10000000.0
2008-10-10 20:12:00,2.23087,2.2315,2.23087,2.2315,15000000.0
2008-10-10 20:13:00,2.23163,2.23287,2.23158,2.23287,17000000.0
2008-10-10 20:14:00,2.2317,2.2317,2.23005,2.231,15000000.0
2008-10-10 20:15:00,2.23028,2.23087,2.22963,2.23011,10000000.0
2008-10-10 20:16:00,2.23028,2.23342,2.23005,2.23342,22000000.0
2008-10-10 20:17:00,2.23319,2.23496,2.22931,2.22931,17000000.0
2008-10-10 20:18:00,2.2317,2.23374,2.2317,2.23363,24000000.0
2008-10-10 20:19:00,2.2341,2.23521,2.2341,2.23431,9000000.0
2008-10-10 20:20:00,2.23284,2.23287,2.23258,2.23274,14000000.0
2008-10-10 20:21:00,2.23289,2.23301,2.23272,2.23272,7000000.0
2008-10-10 20:22:00,2.23257,2.23257,2.23153,2.23236,12000000.0
2008-10-10 20:23:00,2.23233,2.23241,2.23228,2.23241,8000000.0
2008-10-10 20:24:00,2.23228,2.23228,2.23176,2.23176,15000000.0
2008-10-10 20:25:00,2.23091,2.23091,2.22692,2.22732,16000000.0
2008-10-10 20:26:00,2.22747,2.22811,2.22565,2.22565,22000000.0
2008-10-10 20:27:00,2.22402,2.22402,2.22305,2.22305,11000000.0
2008-10-10 20:28:00,2.22171,2.23064,2.22141,2.23064,7000000.0
2008-10-10 20:29:00,2.232,2.23423,2.23056,2.23423,20000000.0
2008-10-10 20:30:00,2.23489,2.23499,2.23324,2.23324,27000000.0
2008-10-10 20:31:00,2.23307,2.23307,2.22985,2.23088,17000000.0
2008-10-10 20:32:00,2.23147,2.23276,2.23013,2.23013,20000000.0
2008-10-10 20:33:00,2.22908,2.2301,2.22536,2.22536,14000000.0
2008-10-10 20:34:00,2.2242,2.22446,2.22294,2.22433,28000000.0
2008-10-10 20:35:00,2.22452,2.22621,2.22413,2.22621,23000000.0
2008-10-10 20:36:00,2.22776,2.23088,2.22776,2.23088,11000000.0
2008-10-10 20:37:00,2.23393,2.23492,2.23378,2.23492,7000000.0
2008-10-10 20:38:00,2.23669,2.23855,2.23669,2.23855,10000000.0
2008-10-10 20:39:00,2.23846,2.23895,2.2383,2.23895,9000000.0
2008-10-10 20:40:00,2.23806,2.23911,2.23806,2.239,7000000.0
2008-10-10 20:41:00,2.23905,2.2391,2.23319,2.23319,8000000.0
2008-10-10 20:42:00,2.23008,2.23347,2.23008,2.23347,15000000.0
2008-10-10 20:43:00,2.23355,2.23613,2.23301,2.23613,12000000.0
2008-10-10 20:44:00,2.23308,2.23308,2.23104,2.2317,7000000.0
2008-10-10 20:45:00,2.23367,2.23416,2.23161,2.23416,12000000.0
2008-10-10 20:46:00,2.23681,2.23958,2.23681,2.23851,9000000.0
2008-10-10 20:47:00,2.23871,2.23938,2.23802,2.23802,11000000.0
2008-10-10 20:48:00,2.23684,2.23684,2.22952,2.22988,11000000.0
2008-10-10 20:49:00,2.23032,2.23186,2.23032,2.23186,18000000.0
2008-10-10 20:50:00,2.23199,2.23326,2.2319,2.23322,8000000.0
2008-10-10 20:51:00,2.23294,2.23294,2.23202,2.23249,18000000.0
2008-10-10 20:52:00,2.23226,2.23431,2.23226,2.23431,15000000.0
2008-10-10 20:53:00,2.23453,2.23595,2.23453,2.23595,8000000.0
2008-10-10 20:54:00,2.23569,2.2364,2.23558,2.2364,10000000.0
2008-10-10 20:55:00,2.23647,2.23647,2.23469,2.23501,8000000.0
2008-10-10 20:56:00,2.23554,2.23563,2.23508,2.23533,8000000.0
2008-10-10 20:57:00,2.23559,2.23588,2.23529,2.23588,18000000.0
2008-10-10 20:58:00,2.23657,2.2377,2.23641,2.23641,14000000.0
2008-10-10 20:59:00,2.23754,2.23903,2.23754,2.238,8000000.0
2008-10-10 21:00:00,2.23733,2.24002,2.23733,2.24002,11000000.0
2008-10-10 21:01:00,2.23971,2.23971,2.2387,2.23914,16000000.0
2008-10-10 21:02:00,2.23851,2.23856,2.2345,2.2359,18000000.0
2008-10-10 21:03:00,2.23774,2.23774,2.23649,2.23649,13000000.0
2008-10-10 21:04:00,2.23651,2.23863,2.23651,2.23863,8000000.0
2008-10-10 21:05:00,2.23747,2.23797,2.23694,2.23694,11000000.0
2008-10-10 21:06:00,2.23847,2.23972,2.23847,2.23972,8000000.0
2008-10-10 21:07:00,2.23963,2.24017,2.23963,2.24017,7000000.0
2008-10-10 21:08:00,2.24038,2.2433,2.24038,2.24319,11000000.0
2008-10-10 21:09:00,2.24378,2.24481,2.24372,2.24481,9000000.0
2008-10-10 21:10:00,2.24521,2.24521,2.24483,2.24507,9000000.0
2008-10-10 21:11:00,2.24537,2.24716,2.24537,2.24696,8000000.0
2008-10-10 21:12:00,2.24382,2.24382,2.23787,2.2381,8000000.0
2008-10-10 21:13:00,2.24247,2.24492,2.24247,2.24397,8000000.0
2008-10-10 21:14:00,2.24137,2.24137,2.23932,2.23936,8000000.0
2008-10-10 21:15:00,2.24039,2.24116,2.24039,2.24068,11000000.0
2008-10-10 21:16:00,2.23969,2.23969,2.23435,2.23435,9000000.0
2008-10-10 21:17:00,2.22913,2.22913,2.22671,2.22731,7000000.0
2008-10-10 21:18:00,2.22847,2.22919,2.22847,2.22919,7000000.0
2008-10-10 21:19:00,2.22946,2.23229,2.22946,2.23229,7000000.0
2008-10-10 21:20:00,2.23324,2.23455,2.23312,2.23455,12000000.0
2008-10-10 21:21:00,2.23492,2.23511,2.23066,2.23066,8000000.0
2008-10-10 21:22:00,2.22653,2.22949,2.22653,2.22949,7000000.0
2008-10-10 21:23:00,2.22959,2.22959,2.22431,2.22431,10000000.0
2008-10-10 21:24:00,2.22443,2.22689,2.22443,2.22689,8000000.0
2008-10-10 21:25:00,2.22583,2.22826,2.22583,2.2279,9000000.0
2008-10-10 21:26:00,2.22923,2.22939,2.22858,2.22889,17000000.0
2008-10-10 21:27:00,2.22878,2.22964,2.22869,2.22948,31000000.0
2008-10-10 21:28:00,2.22971,2.23102,2.22971,2.23102,20000000.0
2008-10-10 21:29:00,2.22984,2.22988,2.22951,2.22976,11000000.0
2008-10-10 21:30:00,2.22832,2.23138,2.22832,2.23138,9000000.0
2008-10-10 21:31:00,2.23128,2.23153,2.23079,2.23133,7000000.0
2008-10-10 21:32:00,2.22994,2.23105,2.22942,2.22942,8000000.0
2008-10-10 21:33:00,2.22958,2.23003,2.22958,2.22982,7000000.0
2008-10-10 21:34:00,2.23007,2.23007,2.22618,2.22618,10000000.0
2008-10-10 21:35:00,2.22436,2.2248,2.22289,2.2248,11000000.0
2008-10-10 21:36:00,2.22516,2.22586,2.22493,2.22586,11000000.0
2008-10-10 21:37:00,2.22739,2.22794,2.22739,2.22755,10000000.0
2008-10-10 21:38:00,2.22856,2.23605,2.22856,2.23605,26000000.0
2008-10-10 21:39:00,2.23535,2.23535,2.23362,2.23362,18000000.0
2008-10-10 21:40:00,2.23287,2.23287,2.23132,2.23132,12000000.0
2008-10-10 21:41:00,2.23058,2.23076,2.22903,2.22926,13000000.0
2008-10-10 21:42:00,2.23312,2.23509,2.23312,2.23449,7000000.0
2008-10-10 21:43:00,2.23531,2.23631,2.23531,2.23631,11000000.0
2008-10-10 21:44:00,2.23618,2.23618,2.23526,2.23603,18000000.0
2008-10-10 21:45:00,2.23482,2.23482,2.23132,2.23132,10000000.0
2008-10-10 21:46:00,2.2293,2.23179,2.22903,2.23179,15000000.0
2008-10-10 21:47:00,2.23178,2.23202,2.23176,2.23202,10000000.0
2008-10-10 21:48:00,2.23192,2.23197,2.23175,2.23197,7000000.0
2008-10-10 21:49:00,2.23221,2.23235,2.2321,2.23223,8000000.0
2008-10-10 21:50:00,2.2323,2.23301,2.23216,2.23216,10000000.0
2008-10-10 21:51:00,2.23191,2.23383,2.23173,2.23383,8000000.0
2008-10-10 21:52:00,2.23476,2.23476,2.23355,2.23355,10000000.0
2008-10-10 21:53:00,2.23355,2.23355,2.23312,2.23312,8000000.0
2008-10-10 21:54:00,2.23348,2.23613,2.23348,2.23613,9000000.0
2008-10-10 21:55:00,2.24097,2.24539,2.24097,2.24305,11000000.0
2008-10-10 21:56:00,2.24349,2.24507,2.24302,2.24452,22000000.0
2008-10-10 21:57:00,2.24441,2.2446,2.24431,2.24431,13000000.0
2008-10-10 21:58:00,2.24328,2.24369,2.24328,2.2435,16000000.0
2008-10-10 21:59:00,2.24445,2.24586,2.24445,2.24586,25000000.0
2008-10-10 22:00:00,2.24545,2.24545,2.24241,2.24241,12000000.0
2008-10-10 22:01:00,2.2407,2.24368,2.2407,2.24364,19000000.0
2008-10-10 22:02:00,2.24387,2.24387,2.23749,2.23749,11000000.0
2008-10-10 22:03:00,2.23776,2.23844,2.23776,2.23844,33000000.0
2008-10-10 22:04:00,2.23839,2.23839,2.23595,2.23595,11000000.0
2008-10-10 22:05:00,2.23501,2.23511,2.23492,2.23511,16000000.0
2008-10-10 22:06:00,2.2348,2.2348,2.23418,2.23418,8000000.0
2008-10-10 22:07:00,2.23346,2.23435,2.23327,2.23435,15000000.0
2008-10-10 22:08:00,2.23529,2.23569,2.23517,2.23517,30000000.0
2008-10-10 22:09:00,2.23503,2.23539,2.23503,2.23539,13000000.0
2008-10-10 22:10:00,2.23597,2.23781,2.23597,2.23781,8000000.0
2008-10-10 22:11:00,2.23593,2.23593,2.23398,2.23398,11000000.0
2008-10-10 22:12:00,2.23378,2.23387,2.23378,2.23386,15000000.0
2008-10-10 22:13:00,2.23369,2.23369,2.23355,2.23363,10000000.0
2008-10-10 22:14:00,2.23343,2.23382,2.23343,2.23366,13000000.0
2008-10-10 22:15:00,2.23405,2.23405,2.2339,2.23395,9000000.0
2008-10-10 22:16:00,2.23393,2.23393,2.23341,2.23382,8000000.0
2008-10-10 22:17:00,2.23398,2.23497,2.23398,2.23497,16000000.0
2008-10-10 22:18:00,2.2354,2.23593,2.23532,2.23532,9000000.0
2008-10-10 22:19:00,2.23524,2.23535,2.23518,2.23522,9000000.0
2008-10-10 22:20:00,2.23619,2.23863,2.23619,2.23863,7000000.0
2008-10-10 22:21:00,2.24058,2.24173,2.24058,2.24168,11000000.0
2008-10-10 22:22:00,2.24169,2.24169,2.24148,2.24161,11000000.0
2008-10-10 22:23:00,2.24202,2.24275,2.24196,2.24275,15000000.0
2008-10-10 22:24:00,2.24211,2.24279,2.2417,2.2417,10000000.0
2008-10-10 22:25:00,2.24061,2.24224,2.2403,2.24078,8000000.0
2008-10-10 22:26:00,2.24016,2.24016,2.23752,2.23752,8000000.0
2008-10-10 22:27:00,2.23814,2.24059,2.23814,2.2399,10000000.0
2008-10-10 22:28:00,2.23927,2.23927,2.23797,2.23797,10000000.0
2008-10-10 22:29:00,2.23819,2.23819,2.23752,2.23762,7000000.0
2008-10-10 22:30:00,2.23849,2.24041,2.23837,2.24041,11000000.0
2008-10-10 22:31:00,2.24132,2.24185,2.24119,2.24185,22000000.0
2008-10-10 22:32:00,2.24203,2.2421,2.24164,2.24164,7000000.0
2008-10-10 22:33:00,2.24128,2.24154,2.24126,2.24135,38000000.0
2008-10-10 22:34:00,2.24112,2.24149,2.24112,2.24127,47000000.0
2008-10-10 22:35:00,2.24132,2.24222,2.24132,2.24189,27000000.0
2008-10-10 22:36:00,2.24417,2.24822,2.24396,2.24822,26000000.0
2008-10-10 22:37:00,2.24994,2.25123,2.24994,2.25123,28000000.0
2008-10-10 22:38:00,2.25175,2.25444,2.25175,2.25444,15000000.0
2008-10-10 22:39:00,2.25504,2.25618,2.25504,2.25618,11000000.0
2008-10-10 22:40:00,2.25794,2.25794,2.24473,2.25091,9000000.0
2008-10-10 22:41:00,2.25173,2.25173,2.2475,2.2475,16000000.0
2008-10-10 22:42:00,2.24896,2.25648,2.24836,2.25648,9000000.0
2008-10-10 22:43:00,2.25852,2.25937,2.25852,2.25937,11000000.0
2008-10-10 22:44:00,2.25946,2.25954,2.25857,2.25857,8000000.0
2008-10-10 22:45:00,2.25834,2.26034,2.25834,2.25999,12000000.0
2008-10-10 22:46:00,2.25998,2.25998,2.25959,2.25959,9000000.0
2008-10-10 22:47:00,2.25947,2.25984,2.25941,2.25951,16000000.0
2008-10-10 22:48:00,2.25945,2.2595,2.25929,2.25929,11000000.0
2008-10-10 22:49:00,2.25924,2.26007,2.25924,2.26007,12000000.0
2008-10-10 22:50:00,2.26058,2.26068,2.26055,2.26057,16000000.0
2008-10-10 22:51:00,2.26129,2.26129,2.25743,2.25743,10000000.0
2008-10-10 22:52:00,2.25716,2.25716,2.25473,2.25681,10000000.0
2008-10-10 22:53:00,2.25726,2.25752,2.25726,2.25752,8000000.0
2008-10-10 22:54:00,2.25791,2.2584,2.25791,2.25811,13000000.0
2008-10-10 22:55:00,2.25772,2.25777,2.25716,2.25777,9000000.0
2008-10-10 22:56:00,2.25814,2.25837,2.25802,2.25837,8000000.0
2008-10-10 22:57:00,2.25791,2.25859,2.25681,2.25845,7000000.0
2008-10-10 22:58:00,2.25233,2.25233,2.25086,2.25179,7000000.0
2008-10-10 22:59:00,2.25089,2.25089,2.2493,2.2493,9000000.0
2008-10-12 23:00:00,2.2411,2.2411,2.23929,2.23993,12000000.0
2008-10-12 23:01:00,2.24119,2.24276,2.24025,2.24276,9000000.0
2008-10-12 23:02:00,2.26387,2.27432,2.26387,2.27387,8000000.0
2008-10-12 23:03:00,2.27522,2.27529,2.27522,2.27522,12000000.0
2008-10-12 23:04:00,2.27527,2.27539,2.27527,2.27537,11000000.0
2008-10-12 23:05:00,2.27519,2.27522,2.27443,2.27443,11000000.0
2008-10-12 23:06:00,2.27427,2.27446,2.27357,2.27387,8000000.0
2008-10-12 23:07:00,2.27407,2.27408,2.273,2.273,9000000.0
2008-10-12 23:08:00,2.27304,2.27306,2.23523,2.23523,15000000.0
2008-10-12 23:09:00,2.23215,2.23244,2.23215,2.23244,7000000.0
2008-10-12 23:10:00,2.23156,2.23156,2.23103,2.23103,8000000.0
2008-10-12 23:11:00,2.23003,2.23003,2.22792,2.22792,7000000.0
2008-10-12 23:12:00,2.22662,2.22664,2.22652,2.22653,8000000.0
2008-10-12 23:13:00,2.22658,2.22675,2.22485,2.22485,7000000.0
2008-10-12 23:14:00,2.22486,2.22548,2.22482,2.22548,9000000.0
2008-10-12 23:15:00,2.22564,2.2263,2.22564,2.22623,8000000.0
2008-10-12 23:16:00,2.22636,2.22662,2.22636,2.22662,9000000.0
2008-10-12 23:17:00,2.22674,2.22679,2.22644,2.22673,11000000.0
2008-10-12 23:18:00,2.22648,2.22648,2.22583,2.22584,9000000.0
2008-10-12 23:19:00,2.22765,2.22794,2.22548,2.22613,11000000.0
2008-10-12 23:20:00,2.22581,2.22742,2.22581,2.22742,8000000.0
2008-10-12 23:21:00,2.2276,2.22762,2.22237,2.22237,10000000.0
2008-10-12 23:22:00,2.22327,2.22408,2.22324,2.22408,7000000.0
2008-10-12 23:23:00,2.22403,2.22457,2.22383,2.22446,7000000.0
2008-10-12 23:24:00,2.22467,2.22497,2.22467,2.22493,9000000.0
2008-10-12 23:25:00,2.22507,2.22507,2.22489,2.2249,10000000.0
2008-10-12 23:26:00,2.22483,2.2249,2.22481,2.22481,10000000.0
2008-10-12 23:27:00,2.22604,2.22625,2.22488,2.22536,8000000.0
2008-10-12 23:28:00,2.22499,2.22536,2.2248,2.2248,8000000.0
2008-10-12 23:29:00,2.22501,2.22641,2.22501,2.22641,25000000.0
2008-10-12 23:30:00,2.22721,2.22862,2.22721,2.22862,16000000.0
2008-10-12 23:31:00,2.22913,2.22993,2.22878,2.22993,14000000.0
2008-10-12 23:32:00,2.22992,2.23005,2.22981,2.22981,9000000.0
2008-10-12 23:33:00,2.22997,2.23004,2.22997,2.23003,8000000.0
2008-10-12 23:34:00,2.23018,2.23069,2.23018,2.23069,9000000.0
2008-10-12 23:35:00,2.22723,2.22749,2.22564,2.22583,12000000.0
2008-10-12 23:36:00,2.22612,2.22656,2.22612,2.22656,9000000.0
2008-10-12 23:37:00,2.22758,2.22899,2.22758,2.22899,8000000.0
2008-10-12 23:38:00,2.22919,2.2293,2.22919,2.22922,7000000.0
2008-10-12 23:39:00,2.22912,2.2292,2.22887,2.22887,11000000.0
2008-10-12 23:40:00,2.22887,2.22898,2.2279,2.2279,21000000.0
2008-10-12 23:41:00,2.22797,2.22829,2.22781,2.22781,8000000.0
2008-10-12 23:42:00,2.22777,2.23148,2.22777,2.23148,19000000.0
2008-10-12 23:43:00,2.2317,2.23234,2.2317,2.23234,8000000.0
2008-10-12 23:44:00,2.23117,2.23117,2.2305,2.23086,8000000.0
2008-10-12 23:45:00,2.23087,2.23141,2.23087,2.23141,7000000.0
2008-10-12 23:46:00,2.23149,2.23175,2.23142,2.23175,8000000.0
2008-10-12 23:47:00,2.2321,2.23343,2.2321,2.23343,11000000.0
2008-10-12 23:48:00,2.23364,2.23387,2.23364,2.23387,7000000.0
2008-10-12 23:49:00,2.23409,2.23409,2.23361,2.23361,9000000.0
2008-10-12 23:50:00,2.23346,2.23373,2.23346,2.23346,8000000.0
2008-10-12 23:51:00,2.23387,2.23392,2.23382,2.23382,10000000.0
2008-10-12 23:52:00,2.23347,2.23349,2.23322,2.23349,7000000.0
2008-10-12 23:53:00,2.23299,2.23299,2.22797,2.22828,11000000.0
2008-10-12 23:54:00,2.22853,2.22912,2.22853,2.22911,7000000.0
2008-10-12 23:55:00,2.22885,2.22915,2.22884,2.22915,9000000.0
2008-10-12 23:56:00,2.229,2.22942,2.229,2.22925,12000000.0
2008-10-12 23:57:00,2.22953,2.22981,2.22735,2.22735,25000000.0
2008-10-12 23:58:00,2.22665,2.22822,2.22665,2.22822,8000000.0
2008-10-12 23:59:00,2.22583,2.22642,2.22418,2.22594,18000000.0
2008-10-13 00:00:00,2.22525,2.22592,2.22525,2.22592,7000000.0
2008-10-13 00:01:00,2.22622,2.22724,2.22622,2.22724,8000000.0
2008-10-13 00:02:00,2.22742,2.22766,2.2274,2.22766,9000000.0
2008-10-13 00:03:00,2.22785,2.22799,2.22785,2.22799,12000000.0
2008-10-13 00:04:00,2.22819,2.22854,2.22793,2.22854,10000000.0
2008-10-13 00:05:00,2.22897,2.22939,2.22896,2.22899,9000000.0
2008-10-13 00:06:00,2.22879,2.22879,2.22825,2.22825,8000000.0
2008-10-13 00:07:00,2.22505,2.22505,2.22375,2.22385,9000000.0
2008-10-13 00:08:00,2.22297,2.22318,2.22297,2.22318,8000000.0
2008-10-13 00:09:00,2.22159,2.22159,2.21744,2.21791,7000000.0
2008-10-13 00:10:00,2.21842,2.21874,2.21777,2.21777,23000000.0
2008-10-13 00:11:00,2.21689,2.21689,2.21649,2.21666,10000000.0
2008-10-13 00:12:00,2.21386,2.2147,2.2129,2.2147,9000000.0
2008-10-13 00:13:00,2.21495,2.21495,2.21446,2.21446,8000000.0
2008-10-13 00:14:00,2.21471,2.21608,2.21471,2.21608,7000000.0
2008-10-13 00:15:00,2.21608,2.21754,2.21608,2.21754,9000000.0
2008-10-13 00:16:00,2.21815,2.21846,2.21815,2.21846,9000000.0
2008-10-13 00:17:00,2.21812,2.21812,2.21698,2.21698,7000000.0
2008-10-13 00:18:00,2.21708,2.21922,2.21708,2.21922,8000000.0
2008-10-13 00:19:00,2.22006,2.22076,2.21965,2.21965,10000000.0
2008-10-13 00:20:00,2.21964,2.22036,2.21964,2.22031,10000000.0
2008-10-13 00:21:00,2.22052,2.2206,2.22043,2.2206,8000000.0
2008-10-13 00:22:00,2.22056,2.22107,2.22056,2.22107,8000000.0
2008-10-13 00:23:00,2.22126,2.22126,2.22078,2.22078,8000000.0
2008-10-13 00:24:00,2.22064,2.22073,2.22056,2.22073,8000000.0
2008-10-13 00:25:00,2.22063,2.22111,2.22063,2.22092,11000000.0
2008-10-13 00:26:00,2.22177,2.22218,2.22176,2.22218,7000000.0
2008-10-13 00:27:00,2.22171,2.2218,2.22171,2.2218,10000000.0
2008-10-13 00:28:00,2.22159,2.2217,2.22137,2.22137,8000000.0
2008-10-13 00:29:00,2.22089,2.2214,2.22089,2.22126,10000000.0
2008-10-13 00:30:00,2.2212,2.22146,2.22064,2.22146,8000000.0
2008-10-13 00:31:00,2.22148,2.22155,2.22132,2.22136,7000000.0
2008-10-13 00:32:00,2.22103,2.22133,2.22077,2.22133,7000000.0
2008-10-13 00:33:00,2.22267,2.22377,2.22267,2.22377,9000000.0
2008-10-13 00:34:00,2.2259,2.22733,2.2259,2.22626,23000000.0
2008-10-13 00:35:00,2.22555,2.22871,2.22555,2.22871,7000000.0
2008-10-13 00:36:00,2.231,2.23297,2.231,2.23297,9000000.0
2008-10-13 00:37:00,2.23163,2.23331,2.23163,2.23292,8000000.0
2008-10-13 00:38:00,2.23315,2.23381,2.23315,2.23378,7000000.0
2008-10-13 00:39:00,2.23166,2.23166,2.22713,2.22713,7000000.0
2008-10-13 00:40:00,2.22596,2.22679,2.22596,2.22679,7000000.0
2008-10-13 00:41:00,2.22723,2.22878,2.22723,2.22878,10000000.0
2008-10-13 00:42:00,2.22907,2.22919,2.22901,2.22919,8000000.0
2008-10-13 00:43:00,2.22698,2.22698,2.22556,2.2259,5000000.0
2008-10-13 00:44:00,2.22612,2.22635,2.22554,2.22568,11000000.0
2008-10-13 00:45:00,2.22548,2.22548,2.22445,2.22468,16000000.0
2008-10-13 00:46:00,2.22492,2.225,2.2248,2.2248,10000000.0
2008-10-13 00:47:00,2.22488,2.22525,2.22488,2.22525,7000000.0
2008-10-13 00:48:00,2.22526,2.22526,2.22511,2.22521,8000000.0
2008-10-13 00:49:00,2.225,2.22524,2.22497,2.22518,10000000.0
2008-10-13 00:50:00,2.22526,2.22551,2.22526,2.22551,10000000.0
2008-10-13 00:51:00,2.22575,2.22641,2.22575,2.22641,8000000.0
2008-10-13 00:52:00,2.22662,2.22671,2.2265,2.2265,7000000.0
2008-10-13 00:53:00,2.22663,2.22697,2.22396,2.22396,11000000.0
2008-10-13 00:54:00,2.22314,2.22314,2.22164,2.22193,10000000.0
2008-10-13 00:55:00,2.22253,2.22563,2.22253,2.22563,7000000.0
2008-10-13 00:56:00,2.22629,2.22895,2.22629,2.22895,11000000.0
2008-10-13 00:57:00,2.22814,2.22865,2.22796,2.22865,7000000.0
2008-10-13 00:58:00,2.22825,2.22825,2.22782,2.22782,10000000.0
2008-10-13 00:59:00,2.2279,2.2279,2.22776,2.2279,7000000.0
2008-10-13 01:00:00,2.22852,2.22943,2.22852,2.22943,19000000.0
2008-10-13 01:01:00,2.22839,2.22866,2.22808,2.22841,12000000.0
2008-10-13 01:02:00,2.22815,2.22857,2.22815,2.22857,8000000.0
2008-10-13 01:03:00,2.22863,2.22863,2.22765,2.22765,7000000.0
2008-10-13 01:04:00,2.22759,2.22797,2.22759,2.22782,8000000.0
2008-10-13 01:05:00,2.22766,2.22766,2.22744,2.22754,7000000.0
2008-10-13 01:06:00,2.22773,2.22773,2.22687,2.22687,8000000.0
2008-10-13 01:07:00,2.22609,2.2262,2.22576,2.22584,10000000.0
2008-10-13 01:08:00,2.22574,2.22729,2.22574,2.22729,10000000.0
2008-10-13 01:09:00,2.22685,2.22687,2.22673,2.22683,5000000.0
2008-10-13 01:10:00,2.22698,2.22698,2.22573,2.22573,10000000.0
2008-10-13 01:11:00,2.22565,2.22565,2.22546,2.22548,11000000.0
2008-10-13 01:12:00,2.22557,2.22562,2.22557,2.22562,8000000.0
2008-10-13 01:13:00,2.22539,2.22546,2.22434,2.22434,10000000.0
2008-10-13 01:14:00,2.22302,2.22315,2.22277,2.22312,10000000.0
2008-10-13 01:15:00,2.22363,2.22436,2.22363,2.22393,10000000.0
2008-10-13 01:16:00,2.22372,2.22393,2.22346,2.22388,8000000.0
2008-10-13 01:17:00,2.22445,2.22656,2.22445,2.22624,10000000.0
2008-10-13 01:18:00,2.22512,2.22512,2.22432,2.22466,8000000.0
2008-10-13 01:19:00,2.22479,2.22627,2.22479,2.22627,11000000.0
2008-10-13 01:20:00,2.22702,2.22791,2.22702,2.22791,13000000.0
2008-10-13 01:21:00,2.22791,2.22793,2.22777,2.22777,7000000.0
2008-10-13 01:22:00,2.22754,2.22778,2.22749,2.22749,7000000.0
2008-10-13 01:23:00,2.22708,2.22713,2.22697,2.22698,11000000.0
2008-10-13 01:24:00,2.22595,2.22595,2.22488,2.22488,7000000.0
2008-10-13 01:25:00,2.22447,2.22448,2.22441,2.22441,9000000.0
2008-10-13 01:26:00,2.22439,2.22439,2.22385,2.22385,14000000.0
2008-10-13 01:27:00,2.22377,2.22396,2.22377,2.22394,15000000.0
2008-10-13 01:28:00,2.22406,2.22406,2.22388,2.22399,9000000.0
2008-10-13 01:29:00,2.22388,2.22433,2.2237,2.22433,10000000.0
2008-10-13 01:30:00,2.22412,2.22418,2.22405,2.22407,10000000.0
2008-10-13 01:31:00,2.22403,2.22403,2.22391,2.22391,10000000.0
2008-10-13 01:32:00,2.224,2.22407,2.22396,2.22403,18000000.0
2008-10-13 01:33:00,2.2221,2.2221,2.2179,2.2179,20000000.0
2008-10-13 01:34:00,2.21825,2.21825,2.21543,2.21543,16000000.0
2008-10-13 01:35:00,2.21515,2.21541,2.2151,2.21541,8000000.0
2008-10-13 01:36:00,2.21533,2.21541,2.2143,2.2143,9000000.0
2008-10-13 01:37:00,2.21532,2.2154,2.21505,2.2154,7000000.0
2008-10-13 01:38:00,2.2155,2.21562,2.21524,2.21527,12000000.0
2008-10-13 01:39:00,2.2154,2.21551,2.21519,2.21528,12000000.0
2008-10-13 01:40:00,2.21512,2.21512,2.2134,2.2134,7000000.0
2008-10-13 01:41:00,2.21341,2.21487,2.21341,2.21487,11000000.0
2008-10-13 01:42:00,2.21545,2.21626,2.21545,2.21626,7000000.0
2008-10-13 01:43:00,2.21621,2.21621,2.21544,2.21563,8000000.0
2008-10-13 01:44:00,2.21524,2.2156,2.21524,2.2156,7000000.0
2008-10-13 01:45:00,2.21573,2.21576,2.2156,2.2156,7000000.0
2008-10-13 01:46:00,2.21546,2.21546,2.21417,2.21417,7000000.0
2008-10-13 01:47:00,2.21472,2.21472,2.21415,2.21415,14000000.0
2008-10-13 01:48:00,2.21448,2.21466,2.21446,2.21446,7000000.0
2008-10-13 01:49:00,2.21464,2.21499,2.21435,2.21499,8000000.0
2008-10-13 01:50:00,2.21544,2.21544,2.2145,2.2145,10000000.0
2008-10-13 01:51:00,2.21433,2.21433,2.21252,2.21252,16000000.0
2008-10-13 01:52:00,2.21179,2.21311,2.21179,2.21254,13000000.0
2008-10-13 01:53:00,2.21266,2.21274,2.2123,2.2123,7000000.0
2008-10-13 01:54:00,2.21299,2.21329,2.21299,2.21329,9000000.0
2008-10-13 01:55:00,2.21337,2.21414,2.21336,2.21414,12000000.0
2008-10-13 01:56:00,2.21446,2.21446,2.21386,2.21386,17000000.0
2008-10-13 01:57:00,2.2142,2.21464,2.21415,2.21464,13000000.0
2008-10-13 01:58:00,2.21531,2.21591,2.21523,2.21523,10000000.0
2008-10-13 01:59:00,2.2173,2.21739,2.2147,2.2147,8000000.0
2008-10-13 02:00:00,2.21556,2.21682,2.21556,2.21653,8000000.0
2008-10-13 02:01:00,2.21721,2.21827,2.21721,2.21817,10000000.0
2008-10-13 02:02:00,2.21591,2.22049,2.2115,2.22049,13000000.0
2008-10-13 02:03:00,2.22145,2.22151,2.22141,2.2215,17000000.0
2008-10-13 02:04:00,2.22192,2.22596,2.22192,2.22596,12000000.0
2008-10-13 02:05:00,2.22431,2.22465,2.22406,2.22465,9000000.0
2008-10-13 02:06:00,2.22451,2.22593,2.22451,2.22593,7000000.0
2008-10-13 02:07:00,2.22635,2.22644,2.22585,2.22643,13000000.0
2008-10-13 02:08:00,2.22668,2.22759,2.22668,2.22746,16000000.0
2008-10-13 02:09:00,2.22758,2.22792,2.22657,2.22657,10000000.0
2008-10-13 02:10:00,2.22618,2.22618,2.22517,2.22517,8000000.0
2008-10-13 02:11:00,2.22448,2.22448,2.22407,2.22407,7000000.0
2008-10-13 02:12:00,2.22398,2.22411,2.2238,2.2238,14000000.0
2008-10-13 02:13:00,2.22367,2.22406,2.22367,2.22406,7000000.0
2008-10-13 02:14:00,2.22412,2.22488,2.22412,2.2248,7000000.0
2008-10-13 02:15:00,2.22446,2.22487,2.22446,2.22476,7000000.0
2008-10-13 02:16:00,2.22468,2.22478,2.22435,2.22435,8000000.0
2008-10-13 02:17:00,2.2242,2.2242,2.22396,2.22403,7000000.0
2008-10-13 02:18:00,2.22405,2.22564,2.22405,2.22564,11000000.0
2008-10-13 02:19:00,2.22542,2.22542,2.22506,2.22526,7000000.0
2008-10-13 02:20:00,2.22535,2.22583,2.22534,2.22568,12000000.0
2008-10-13 02:21:00,2.22509,2.22509,2.22413,2.22413,12000000.0
2008-10-13 02:22:00,2.22398,2.22522,2.22398,2.22522,7000000.0
2008-10-13 02:23:00,2.22594,2.22641,2.22594,2.22635,9000000.0
2008-10-13 02:24:00,2.22665,2.22665,2.22649,2.2266,8000000.0
2008-10-13 02:25:00,2.2265,2.22727,2.2265,2.22727,16000000.0
2008-10-13 02:26:00,2.22823,2.22874,2.22823,2.22874,20000000.0
2008-10-13 02:27:00,2.22927,2.22952,2.22925,2.22952,18000000.0
2008-10-13 02:28:00,2.2296,2.22983,2.22948,2.22948,10000000.0
2008-10-13 02:29:00,2.2293,2.2293,2.22849,2.22849,10000000.0
2008-10-13 02:30:00,2.22809,2.22809,2.22773,2.22803,10000000.0
2008-10-13 02:31:00,2.2282,2.22857,2.2281,2.22857,9000000.0
2008-10-13 02:32:00,2.22868,2.22878,2.22816,2.2284,15000000.0
2008-10-13 02:33:00,2.22694,2.22784,2.22678,2.22678,14000000.0
2008-10-13 02:34:00,2.22634,2.22748,2.22634,2.22748,9000000.0
2008-10-13 02:35:00,2.22823,2.22865,2.22823,2.22855,7000000.0
2008-10-13 02:36:00,2.22903,2.22912,2.22893,2.22908,11000000.0
2008-10-13 02:37:00,2.22925,2.22933,2.22912,2.22912,7000000.0
2008-10-13 02:38:00,2.2291,2.22965,2.2291,2.22965,7000000.0
2008-10-13 02:39:00,2.22974,2.22994,2.22974,2.2299,13000000.0
2008-10-13 02:40:00,2.23212,2.23212,2.23087,2.2321,11000000.0
2008-10-13 02:41:00,2.23181,2.23181,2.23133,2.23133,8000000.0
2008-10-13 02:42:00,2.23099,2.23106,2.23089,2.23089,10000000.0
2008-10-13 02:43:00,2.23136,2.23187,2.23136,2.23187,8000000.0
2008-10-13 02:44:00,2.2322,2.23294,2.23128,2.23294,10000000.0
2008-10-13 02:45:00,2.23273,2.23316,2.23235,2.23316,10000000.0
2008-10-13 02:46:00,2.23332,2.23345,2.23298,2.23315,10000000.0
2008-10-13 02:47:00,2.23359,2.23437,2.23359,2.23414,8000000.0
2008-10-13 02:48:00,2.23417,2.23589,2.23417,2.23589,11000000.0
2008-10-13 02:49:00,2.2361,2.23612,2.23586,2.23586,10000000.0
2008-10-13 02:50:00,2.23723,2.23793,2.23723,2.23793,5000000.0
2008-10-13 02:51:00,2.23853,2.24029,2.2384,2.24029,10000000.0
2008-10-13 02:52:00,2.24069,2.24137,2.24069,2.2413,10000000.0
2008-10-13 02:53:00,2.24254,2.2466,2.24254,2.24634,8000000.0
2008-10-13 02:54:00,2.24335,2.24596,2.24321,2.24596,7000000.0
2008-10-13 02:55:00,2.24809,2.24867,2.24774,2.24774,8000000.0
2008-10-13 02:56:00,2.24763,2.24776,2.24751,2.24754,7000000.0
2008-10-13 02:57:00,2.24749,2.24749,2.24694,2.24719,8000000.0
2008-10-13 02:58:00,2.24691,2.24743,2.24681,2.24713,12000000.0
2008-10-13 02:59:00,2.24797,2.24838,2.24759,2.24759,19000000.0
2008-10-13 03:00:00,2.2499,2.25278,2.2499,2.25278,7000000.0
2008-10-13 03:01:00,2.25142,2.25142,2.24775,2.24775,10000000.0
2008-10-13 03:02:00,2.24822,2.24822,2.24596,2.24596,7000000.0
2008-10-13 03:03:00,2.24422,2.2446,2.24404,2.24404,11000000.0
2008-10-13 03:04:00,2.24358,2.24358,2.24263,2.24263,7000000.0
2008-10-13 03:05:00,2.24278,2.24677,2.24278,2.24677,10000000.0
2008-10-13 03:06:00,2.24792,2.24929,2.24792,2.24873,11000000.0
2008-10-13 03:07:00,2.2483,2.24867,2.2483,2.24848,7000000.0
2008-10-13 03:08:00,2.24779,2.24995,2.24779,2.24995,8000000.0
2008-10-13 03:09:00,2.25091,2.25574,2.25091,2.25574,10000000.0
2008-10-13 03:10:00,2.25599,2.25627,2.25017,2.25017,10000000.0
2008-10-13 03:11:00,2.25099,2.25325,2.25019,2.25325,8000000.0
2008-10-13 03:12:00,2.2546,2.25506,2.2546,2.25506,7000000.0
2008-10-13 03:13:00,2.25514,2.2554,2.25514,2.25526,10000000.0
2008-10-13 03:14:00,2.25548,2.25771,2.25543,2.25771,16000000.0
2008-10-13 03:15:00,2.25818,2.2589,2.257,2.2589,11000000.0
2008-10-13 03:16:00,2.26025,2.26236,2.26025,2.26236,5000000.0
2008-10-13 03:17:00,2.26298,2.26462,2.26298,2.26462,8000000.0
2008-10-13 03:18:00,2.2653,2.26676,2.26506,2.26676,10000000.0
2008-10-13 03:19:00,2.26581,2.26759,2.26581,2.26675,7000000.0
2008-10-13 03:20:00,2.26275,2.26275,2.2559,2.25602,7000000.0
2008-10-13 03:21:00,2.25454,2.25615,2.25429,2.25517,7000000.0
2008-10-13 03:22:00,2.25771,2.25787,2.25127,2.25127,8000000.0
2008-10-13 03:23:00,2.25043,2.25065,2.24971,2.25039,9000000.0
2008-10-13 03:24:00,2.25227,2.25581,2.25227,2.25577,7000000.0
2008-10-13 03:25:00,2.25429,2.25524,2.25429,2.25524,23000000.0
2008-10-13 03:26:00,2.25603,2.25639,2.25558,2.25639,9000000.0
2008-10-13 03:27:00,2.2567,2.25688,2.2567,2.25673,7000000.0
2008-10-13 03:28:00,2.25663,2.25797,2.25663,2.25797,7000000.0
2008-10-13 03:29:00,2.25875,2.2592,2.25514,2.25514,8000000.0
2008-10-13 03:30:00,2.25541,2.2572,2.25541,2.2572,10000000.0
2008-10-13 03:31:00,2.25739,2.25742,2.25626,2.25626,8000000.0
2008-10-13 03:32:00,2.25509,2.25509,2.25405,2.25405,10000000.0
2008-10-13 03:33:00,2.25422,2.25438,2.25382,2.25382,7000000.0
2008-10-13 03:34:00,2.25343,2.25497,2.25343,2.25497,11000000.0
2008-10-13 03:35:00,2.25456,2.25509,2.254,2.25509,8000000.0
2008-10-13 03:36:00,2.25584,2.25602,2.25508,2.25521,8000000.0
2008-10-13 03:37:00,2.25491,2.25491,2.25459,2.25459,8000000.0
2008-10-13 03:38:00,2.25322,2.25411,2.25322,2.25411,8000000.0
2008-10-13 03:39:00,2.25412,2.25434,2.25393,2.25396,10000000.0
2008-10-13 03:40:00,2.25378,2.25402,2.25375,2.25395,10000000.0
2008-10-13 03:41:00,2.25381,2.25385,2.2538,2.25382,8000000.0
2008-10-13 03:42:00,2.25384,2.25415,2.25373,2.2541,7000000.0
2008-10-13 03:43:00,2.254,2.25429,2.254,2.25406,9000000.0
2008-10-13 03:44:00,2.25393,2.25672,2.25393,2.25672,9000000.0
2008-10-13 03:45:00,2.25699,2.25894,2.2561,2.25894,7000000.0
2008-10-13 03:46:00,2.25842,2.25842,2.25743,2.25746,8000000.0
2008-10-13 03:47:00,2.25773,2.25791,2.25742,2.25789,9000000.0
2008-10-13 03:48:00,2.25737,2.25773,2.25672,2.25693,10000000.0
2008-10-13 03:49:00,2.25504,2.25676,2.25504,2.25676,23000000.0
2008-10-13 03:50:00,2.25711,2.25747,2.25708,2.25737,7000000.0
2008-10-13 03:51:00,2.2575,2.25754,2.25738,2.25754,8000000.0
2008-10-13 03:52:00,2.25585,2.2576,2.25585,2.2575,9000000.0
2008-10-13 03:53:00,2.25743,2.25753,2.2573,2.25753,8000000.0
2008-10-13 03:54:00,2.25783,2.25818,2.25773,2.25818,9000000.0
2008-10-13 03:55:00,2.25811,2.25887,2.25811,2.25887,10000000.0
2008-10-13 03:56:00,2.25865,2.25865,2.25834,2.25857,12000000.0
2008-10-13 03:57:00,2.25868,2.25952,2.25856,2.25923,9000000.0
2008-10-13 03:58:00,2.25915,2.25955,2.25915,2.25953,8000000.0
2008-10-13 03:59:00,2.25932,2.25932,2.25853,2.25853,7000000.0
2008-10-13 04:00:00,2.25823,2.25823,2.25788,2.25803,18000000.0
2008-10-13 04:01:00,2.25767,2.2577,2.25619,2.25619,8000000.0
2008-10-13 04:02:00,2.25588,2.25632,2.25588,2.2562,25000000.0
2008-10-13 04:03:00,2.25609,2.25614,2.25587,2.25588,12000000.0
2008-10-13 04:04:00,2.25639,2.25774,2.25639,2.25774,9000000.0
2008-10-13 04:05:00,2.25767,2.258,2.25736,2.25736,7000000.0
2008-10-13 04:06:00,2.25737,2.25855,2.25737,2.25855,11000000.0
2008-10-13 04:07:00,2.25873,2.25977,2.25873,2.25977,7000000.0
2008-10-13 04:08:00,2.25951,2.26114,2.25937,2.26114,10000000.0
2008-10-13 04:09:00,2.26371,2.26539,2.26371,2.26539,8000000.0
2008-10-13 04:10:00,2.26452,2.26599,2.26168,2.26599,9000000.0
2008-10-13 04:11:00,2.26606,2.26606,2.26461,2.26476,7000000.0
2008-10-13 04:12:00,2.26367,2.26367,2.26261,2.26261,11000000.0
2008-10-13 04:13:00,2.26138,2.26138,2.26061,2.26116,8000000.0
2008-10-13 04:14:00,2.26169,2.26171,2.25997,2.25997,7000000.0
2008-10-13 04:15:00,2.25909,2.25909,2.25644,2.2571,8000000.0
2008-10-13 04:16:00,2.25769,2.25934,2.25769,2.2591,8000000.0
2008-10-13 04:17:00,2.25881,2.25881,2.25836,2.25847,19000000.0
2008-10-13 04:18:00,2.25781,2.25781,2.25697,2.25701,8000000.0
2008-10-13 04:19:00,2.25763,2.25863,2.25737,2.25737,21000000.0
2008-10-13 04:20:00,2.25708,2.25713,2.25681,2.25691,11000000.0
2008-10-13 04:21:00,2.25868,2.26057,2.25868,2.26012,7000000.0
2008-10-13 04:22:00,2.25921,2.25921,2.25856,2.25856,8000000.0
2008-10-13 04:23:00,2.25849,2.25849,2.25647,2.25647,9000000.0
2008-10-13 04:24:00,2.25608,2.25631,2.25582,2.25631,12000000.0
2008-10-13 04:25:00,2.25632,2.25651,2.25632,2.25646,9000000.0
2008-10-13 04:26:00,2.25651,2.25686,2.25651,2.25686,8000000.0
2008-10-13 04:27:00,2.25665,2.25681,2.25653,2.25653,9000000.0
2008-10-13 04:28:00,2.25628,2.25628,2.25532,2.25532,14000000.0
2008-10-13 04:29:00,2.25573,2.25604,2.25573,2.25604,16000000.0
2008-10-13 04:30:00,2.25615,2.25695,2.25615,2.25643,25000000.0
2008-10-13 04:31:00,2.25633,2.25688,2.25628,2.25655,8000000.0
2008-10-13 04:32:00,2.25797,2.26174,2.25797,2.26174,8000000.0
2008-10-13 04:33:00,2.26168,2.2623,2.26168,2.2623,10000000.0
2008-10-13 04:34:00,2.26252,2.26252,2.2612,2.26145,10000000.0
2008-10-13 04:35:00,2.26156,2.26165,2.26075,2.26075,9000000.0
2008-10-13 04:36:00,2.26103,2.26151,2.26086,2.26086,7000000.0
2008-10-13 04:37:00,2.26069,2.26104,2.26069,2.26095,7000000.0
2008-10-13 04:38:00,2.26121,2.26433,2.26121,2.26433,10000000.0
2008-10-13 04:39:00,2.26355,2.26355,2.26034,2.26049,8000000.0
2008-10-13 04:40:00,2.26017,2.26017,2.25944,2.25959,11000000.0
2008-10-13 04:41:00,2.25935,2.25935,2.25886,2.25906,9000000.0
2008-10-13 04:42:00,2.25937,2.26047,2.25937,2.26047,11000000.0
2008-10-13 04:43:00,2.26182,2.26428,2.26182,2.26428,9000000.0
2008-10-13 04:44:00,2.26409,2.26672,2.26409,2.26666,8000000.0
2008-10-13 04:45:00,2.26617,2.26719,2.26576,2.26719,9000000.0
2008-10-13 04:46:00,2.26794,2.26802,2.26759,2.26802,7000000.0
2008-10-13 04:47:00,2.26858,2.26897,2.26804,2.26897,8000000.0
2008-10-13 04:48:00,2.26859,2.26859,2.2683,2.2683,7000000.0
2008-10-13 04:49:00,2.2666,2.26747,2.2666,2.26672,8000000.0
2008-10-13 04:50:00,2.26717,2.26717,2.26398,2.26398,7000000.0
2008-10-13 04:51:00,2.26446,2.26477,2.26442,2.26442,15000000.0
2008-10-13 04:52:00,2.26395,2.2644,2.26395,2.2644,9000000.0
2008-10-13 04:53:00,2.26401,2.26401,2.2625,2.2625,8000000.0
2008-10-13 04:54:00,2.26217,2.26256,2.26139,2.26256,11000000.0
2008-10-13 04:55:00,2.2621,2.2621,2.26117,2.26163,11000000.0
2008-10-13 04:56:00,2.26208,2.26318,2.26208,2.26305,12000000.0
2008-10-13 04:57:00,2.26326,2.26326,2.26207,2.26207,8000000.0
2008-10-13 04:58:00,2.26169,2.26324,2.26169,2.26324,9000000.0
2008-10-13 04:59:00,2.2644,2.26522,2.2644,2.26487,12000000.0
2008-10-13 05:00:00,2.26507,2.26519,2.26481,2.26519,9000000.0
2008-10-13 05:01:00,2.26548,2.26669,2.26548,2.26669,7000000.0
2008-10-13 05:02:00,2.26701,2.26711,2.26662,2.26662,7000000.0
2008-10-13 05:03:00,2.26645,2.26839,2.26645,2.26839,8000000.0
2008-10-13 05:04:00,2.26861,2.26865,2.26842,2.26842,9000000.0
2008-10-13 05:05:00,2.26804,2.26804,2.267,2.26714,13000000.0
2008-10-13 05:06:00,2.26723,2.26745,2.26718,2.26745,8000000.0
2008-10-13 05:07:00,2.26826,2.26886,2.26826,2.26886,10000000.0
2008-10-13 05:08:00,2.26947,2.27082,2.26947,2.27075,10000000.0
2008-10-13 05:09:00,2.27084,2.27128,2.27084,2.27128,16000000.0
2008-10-13 05:10:00,2.27087,2.27087,2.27046,2.2706,12000000.0
2008-10-13 05:11:00,2.27039,2.27045,2.27011,2.27011,11000000.0
2008-10-13 05:12:00,2.27009,2.2704,2.26997,2.2704,16000000.0
2008-10-13 05:13:00,2.27058,2.27216,2.27058,2.27156,9000000.0
2008-10-13 05:14:00,2.27186,2.27295,2.27186,2.27295,12000000.0
2008-10-13 05:15:00,2.27399,2.27399,2.27311,2.27319,8000000.0
2008-10-13 05:16:00,2.27332,2.27332,2.27165,2.27165,11000000.0
2008-10-13 05:17:00,2.26973,2.27103,2.26966,2.27081,9000000.0
2008-10-13 05:18:00,2.27064,2.27112,2.27064,2.27112,16000000.0
2008-10-13 05:19:00,2.27142,2.27157,2.27122,2.27122,9000000.0
2008-10-13 05:20:00,2.27064,2.27079,2.26947,2.26947,11000000.0
2008-10-13 05:21:00,2.27062,2.27297,2.27043,2.27297,15000000.0
2008-10-13 05:22:00,2.27167,2.27167,2.26997,2.26997,28000000.0
2008-10-13 05:23:00,2.26905,2.26982,2.26905,2.26982,26000000.0
2008-10-13 05:24:00,2.27075,2.27079,2.27068,2.27068,27000000.0
2008-10-13 05:25:00,2.27148,2.27213,2.27148,2.27192,47000000.0
2008-10-13 05:26:00,2.2719,2.27202,2.27097,2.27097,38000000.0
2008-10-13 05:27:00,2.27009,2.27117,2.27009,2.27117,7000000.0
2008-10-13 05:28:00,2.26977,2.26977,2.26943,2.26943,22000000.0
2008-10-13 05:29:00,2.2698,2.26999,2.2698,2.26983,11000000.0
2008-10-13 05:30:00,2.27033,2.2712,2.27033,2.2712,7000000.0
2008-10-13 05:31:00,2.27126,2.27153,2.26974,2.26974,10000000.0
2008-10-13 05:32:00,2.26796,2.26851,2.26745,2.26851,10000000.0
2008-10-13 05:33:00,2.26877,2.26877,2.26589,2.26589,8000000.0
2008-10-13 05:34:00,2.26385,2.26385,2.25824,2.25824,8000000.0
2008-10-13 05:35:00,2.25825,2.25933,2.25825,2.25933,10000000.0
2008-10-13 05:36:00,2.25978,2.2614,2.25978,2.2614,15000000.0
2008-10-13 05:37:00,2.26133,2.2617,2.26042,2.2617,11000000.0
2008-10-13 05:38:00,2.26508,2.26887,2.26508,2.26887,11000000.0
2008-10-13 05:39:00,2.26788,2.26788,2.26711,2.26747,7000000.0
2008-10-13 05:40:00,2.26789,2.26822,2.26727,2.26727,9000000.0
2008-10-13 05:41:00,2.26704,2.26713,2.26703,2.26708,9000000.0
2008-10-13 05:42:00,2.26732,2.26732,2.26725,2.26725,16000000.0
2008-10-13 05:43:00,2.26499,2.26499,2.26244,2.26244,8000000.0
2008-10-13 05:44:00,2.26006,2.26109,2.25956,2.26109,9000000.0
2008-10-13 05:45:00,2.2626,2.26262,2.26133,2.26133,13000000.0
2008-10-13 05:46:00,2.26132,2.26132,2.26084,2.26084,10000000.0
2008-10-13 05:47:00,2.26041,2.26043,2.25906,2.25906,15000000.0
2008-10-13 05:48:00,2.25749,2.25749,2.25396,2.25534,11000000.0
2008-10-13 05:49:00,2.25738,2.25755,2.25706,2.25755,8000000.0
2008-10-13 05:50:00,2.25761,2.25857,2.25747,2.25857,13000000.0
2008-10-13 05:51:00,2.25942,2.25942,2.25795,2.25812,30000000.0
2008-10-13 05:52:00,2.25824,2.25858,2.2579,2.25795,15000000.0
2008-10-13 05:53:00,2.25875,2.25978,2.25875,2.25978,8000000.0
2008-10-13 05:54:00,2.26035,2.26035,2.25954,2.25954,16000000.0
2008-10-13 05:55:00,2.2613,2.26155,2.26085,2.26111,11000000.0
2008-10-13 05:56:00,2.26097,2.261,2.25924,2.25933,33000000.0
2008-10-13 05:57:00,2.25929,2.25994,2.25929,2.25954,11000000.0
2008-10-13 05:58:00,2.25795,2.25795,2.25552,2.25769,19000000.0
2008-10-13 05:59:00,2.25807,2.26156,2.25807,2.26156,12000000.0
2008-10-13 06:00:00,2.26196,2.26196,2.25849,2.25849,25000000.0
2008-10-13 06:01:00,2.2578,2.25819,2.2578,2.25784,16000000.0
2008-10-13 06:02:00,2.25817,2.25903,2.25745,2.25745,13000000.0
2008-10-13 06:03:00,2.25798,2.25841,2.25798,2.25841,22000000.0
2008-10-13 06:04:00,2.25842,2.25842,2.2579,2.25797,11000000.0
2008-10-13 06:05:00,2.25795,2.25814,2.25775,2.25775,9000000.0
2008-10-13 06:06:00,2.25707,2.25834,2.25707,2.2581,8000000.0
2008-10-13 06:07:00,2.25777,2.25909,2.25777,2.25909,10000000.0
2008-10-13 06:08:00,2.25843,2.25843,2.25788,2.25794,8000000.0
2008-10-13 06:09:00,2.25832,2.25884,2.25832,2.25884,10000000.0
2008-10-13 06:10:00,2.25914,2.25927,2.25914,2.25927,8000000.0
2008-10-13 06:11:00,2.25919,2.25919,2.25907,2.25909,7000000.0
2008-10-13 06:12:00,2.25873,2.25933,2.25748,2.25933,10000000.0
2008-10-13 06:13:00,2.25846,2.26093,2.25749,2.26093,15000000.0
2008-10-13 06:14:00,2.26107,2.26107,2.26001,2.26001,10000000.0
2008-10-13 06:15:00,2.25846,2.25846,2.25623,2.25623,18000000.0
2008-10-13 06:16:00,2.25589,2.2569,2.25589,2.2569,11000000.0
2008-10-13 06:17:00,2.25796,2.25924,2.25796,2.25851,7000000.0
2008-10-13 06:18:00,2.2585,2.26043,2.2585,2.26043,13000000.0
2008-10-13 06:19:00,2.26049,2.26168,2.26049,2.26168,12000000.0
2008-10-13 06:20:00,2.26195,2.26213,2.26178,2.26178,18000000.0
2008-10-13 06:21:00,2.26213,2.26561,2.26196,2.26561,26000000.0
2008-10-13 06:22:00,2.26732,2.26848,2.26732,2.26769,10000000.0
2008-10-13 06:23:00,2.26651,2.2683,2.26641,2.2683,11000000.0
2008-10-13 06:24:00,2.26915,2.27014,2.26904,2.27014,11000000.0
2008-10-13 06:25:00,2.27021,2.27021,2.26973,2.27011,10000000.0
2008-10-13 06:26:00,2.27043,2.27131,2.2703,2.2703,7000000.0
2008-10-13 06:27:00,2.27059,2.27188,2.27059,2.27188,8000000.0
2008-10-13 06:28:00,2.27098,2.27098,2.26879,2.26879,7000000.0
2008-10-13 06:29:00,2.26882,2.26882,2.26821,2.26821,9000000.0
2008-10-13 06:30:00,2.26842,2.26869,2.26829,2.26843,11000000.0
2008-10-13 06:31:00,2.26865,2.26942,2.26865,2.2694,20000000.0
2008-10-13 06:32:00,2.26822,2.26822,2.26208,2.26208,31000000.0
2008-10-13 06:33:00,2.26175,2.26205,2.2615,2.2615,17000000.0
2008-10-13 06:34:00,2.26198,2.26276,2.26198,2.26276,9000000.0
2008-10-13 06:35:00,2.26272,2.26342,2.26272,2.26342,8000000.0
2008-10-13 06:36:00,2.26384,2.26735,2.26384,2.26735,10000000.0
2008-10-13 06:37:00,2.26742,2.26929,2.26742,2.26929,7000000.0
2008-10-13 06:38:00,2.26976,2.27016,2.26976,2.26992,8000000.0
2008-10-13 06:39:00,2.26973,2.27028,2.26973,2.27028,12000000.0
2008-10-13 06:40:00,2.27044,2.27124,2.27044,2.27116,7000000.0
2008-10-13 06:41:00,2.27134,2.27162,2.2712,2.27151,7000000.0
2008-10-13 06:42:00,2.27346,2.275,2.27346,2.27477,7000000.0
2008-10-13 06:43:00,2.27504,2.27532,2.27353,2.27373,9000000.0
2008-10-13 06:44:00,2.27391,2.27405,2.27283,2.27283,11000000.0
2008-10-13 06:45:00,2.27189,2.27189,2.26454,2.26454,8000000.0
2008-10-13 06:46:00,2.26412,2.26507,2.26412,2.26507,8000000.0
2008-10-13 06:47:00,2.26505,2.26513,2.26308,2.26459,8000000.0
2008-10-13 06:48:00,2.26401,2.26408,2.26382,2.26382,8000000.0
2008-10-13 06:49:00,2.26436,2.26467,2.26436,2.26467,9000000.0
2008-10-13 06:50:00,2.26465,2.26638,2.26465,2.26615,9000000.0
2008-10-13 06:51:00,2.26629,2.26847,2.26573,2.26847,11000000.0
2008-10-13 06:52:00,2.27136,2.27137,2.27077,2.27077,7000000.0
2008-10-13 06:53:00,2.27121,2.27441,2.27121,2.27441,8000000.0
2008-10-13 06:54:00,2.27316,2.27594,2.27316,2.27561,11000000.0
2008-10-13 06:55:00,2.2761,2.27619,2.27505,2.27574,8000000.0
2008-10-13 06:56:00,2.27694,2.27833,2.27694,2.27806,13000000.0
2008-10-13 06:57:00,2.27801,2.27811,2.27739,2.27739,18000000.0
2008-10-13 06:58:00,2.27684,2.27684,2.27538,2.27538,16000000.0
2008-10-13 06:59:00,2.27509,2.27509,2.27435,2.2744,11000000.0
2008-10-13 07:00:00,2.27438,2.27496,2.27438,2.27496,8000000.0
2008-10-13 07:01:00,2.27544,2.27777,2.27544,2.27777,14000000.0
2008-10-13 07:02:00,2.27778,2.27781,2.27764,2.27781,18000000.0
2008-10-13 07:03:00,2.27766,2.27766,2.27584,2.27584,8000000.0
2008-10-13 07:04:00,2.2771,2.2771,2.27657,2.27657,8000000.0
2008-10-13 07:05:00,2.27659,2.27659,2.27629,2.27629,10000000.0
2008-10-13 07:06:00,2.27638,2.27653,2.27638,2.27653,8000000.0
2008-10-13 07:07:00,2.27631,2.27666,2.27631,2.27666,15000000.0
2008-10-13 07:08:00,2.27687,2.27697,2.27678,2.27678,18000000.0
2008-10-13 07:09:00,2.27648,2.27648,2.27574,2.27574,8000000.0
2008-10-13 07:10:00,2.27468,2.27468,2.27337,2.27337,18000000.0
2008-10-13 07:11:00,2.27361,2.27439,2.27361,2.27439,11000000.0
2008-10-13 07:12:00,2.27461,2.27644,2.27431,2.27644,11000000.0
2008-10-13 07:13:00,2.2758,2.2758,2.27475,2.27481,9000000.0
2008-10-13 07:14:00,2.27483,2.27497,2.27481,2.27497,12000000.0
2008-10-13 07:15:00,2.27489,2.27489,2.27438,2.27438,7000000.0
2008-10-13 07:16:00,2.27367,2.27367,2.2716,2.27194,12000000.0
2008-10-13 07:17:00,2.27193,2.2735,2.27193,2.2726,15000000.0
2008-10-13 07:18:00,2.27278,2.27308,2.27278,2.27308,8000000.0
2008-10-13 07:19:00,2.2731,2.27446,2.27305,2.27446,7000000.0
2008-10-13 07:20:00,2.27552,2.27552,2.27372,2.27508,9000000.0
2008-10-13 07:21:00,2.27668,2.27709,2.27655,2.27709,10000000.0
2008-10-13 07:22:00,2.27784,2.27805,2.2749,2.2749,7000000.0
2008-10-13 07:23:00,2.27469,2.27675,2.27469,2.27552,11000000.0
2008-10-13 07:24:00,2.27538,2.27538,2.27368,2.27522,23000000.0
2008-10-13 07:25:00,2.2762,2.27643,2.27592,2.27592,28000000.0
2008-10-13 07:26:00,2.27579,2.27694,2.27558,2.27694,14000000.0
2008-10-13 07:27:00,2.2771,2.27813,2.2771,2.27802,20000000.0
2008-10-13 07:28:00,2.2777,2.27797,2.2777,2.27783,17000000.0
2008-10-13 07:29:00,2.27784,2.27903,2.27783,2.27783,27000000.0
2008-10-13 07:30:00,2.27828,2.27917,2.27828,2.27899,20000000.0
2008-10-13 07:31:00,2.27973,2.27981,2.27874,2.27874,7000000.0
2008-10-13 07:32:00,2.27875,2.27917,2.27796,2.27917,11000000.0
2008-10-13 07:33:00,2.27726,2.27727,2.27638,2.27638,22000000.0
2008-10-13 07:34:00,2.27665,2.27724,2.27618,2.27618,16000000.0
2008-10-13 07:35:00,2.27531,2.27598,2.27447,2.27464,15000000.0
2008-10-13 07:36:00,2.27564,2.27574,2.27562,2.27562,8000000.0
2008-10-13 07:37:00,2.27557,2.27557,2.27529,2.27541,12000000.0
2008-10-13 07:38:00,2.2757,2.27611,2.27556,2.27556,7000000.0
2008-10-13 07:39:00,2.27406,2.27406,2.27254,2.27303,14000000.0
2008-10-13 07:40:00,2.27251,2.27326,2.27251,2.27323,9000000.0
2008-10-13 07:41:00,2.27479,2.27584,2.27466,2.27518,24000000.0
2008-10-13 07:42:00,2.27571,2.27638,2.27571,2.27623,17000000.0
2008-10-13 07:43:00,2.2764,2.2764,2.27536,2.27536,22000000.0
2008-10-13 07:44:00,2.27336,2.27356,2.27316,2.27355,10000000.0
2008-10-13 07:45:00,2.27414,2.27414,2.2732,2.27366,15000000.0
2008-10-13 07:46:00,2.2755,2.27584,2.27393,2.27393,17000000.0
2008-10-13 07:47:00,2.27314,2.27314,2.27154,2.27154,15000000.0
2008-10-13 07:48:00,2.27124,2.27378,2.27123,2.27378,10000000.0
2008-10-13 07:49:00,2.27593,2.27593,2.2748,2.2748,20000000.0
2008-10-13 07:50:00,2.27485,2.27512,2.27213,2.27213,17000000.0
2008-10-13 07:51:00,2.27172,2.27276,2.2717,2.2717,15000000.0
2008-10-13 07:52:00,2.27211,2.27303,2.27211,2.27303,29000000.0
2008-10-13 07:53:00,2.27217,2.27217,2.27086,2.27117,13000000.0
2008-10-13 07:54:00,2.27132,2.27311,2.27132,2.27311,23000000.0
2008-10-13 07:55:00,2.27305,2.27305,2.271,2.271,27000000.0
2008-10-13 07:56:00,2.27275,2.27275,2.27135,2.27135,18000000.0
2008-10-13 07:57:00,2.27121,2.27185,2.27121,2.27169,20000000.0
2008-10-13 07:58:00,2.27172,2.27172,2.26863,2.26863,13000000.0
2008-10-13 07:59:00,2.26774,2.26774,2.26673,2.26695,23000000.0
2008-10-13 08:00:00,2.26659,2.26659,2.26437,2.26585,31000000.0
2008-10-13 08:01:00,2.26792,2.26889,2.26737,2.26844,13000000.0
2008-10-13 08:02:00,2.26808,2.26961,2.26804,2.26804,12000000.0
2008-10-13 08:03:00,2.26761,2.26761,2.26422,2.26422,20000000.0
2008-10-13 08:04:00,2.26398,2.26398,2.26282,2.2638,30000000.0
2008-10-13 08:05:00,2.2633,2.26403,2.26266,2.26266,9000000.0
2008-10-13 08:06:00,2.261,2.26147,2.26085,2.26147,21000000.0
2008-10-13 08:07:00,2.26269,2.26269,2.2623,2.26241,15000000.0
2008-10-13 08:08:00,2.26242,2.26242,2.26163,2.26203,25000000.0
2008-10-13 08:09:00,2.26274,2.26327,2.26274,2.26327,23000000.0
2008-10-13 08:10:00,2.26303,2.26303,2.26121,2.26121,27000000.0
2008-10-13 08:11:00,2.26094,2.26241,2.26006,2.26006,18000000.0
2008-10-13 08:12:00,2.25934,2.25954,2.2593,2.2593,22000000.0
2008-10-13 08:13:00,2.25902,2.26008,2.25902,2.26008,18000000.0
2008-10-13 08:14:00,2.25731,2.25827,2.25731,2.25776,33000000.0
2008-10-13 08:15:00,2.25876,2.26035,2.25876,2.26035,21000000.0
2008-10-13 08:16:00,2.26035,2.26075,2.25987,2.25987,21000000.0
2008-10-13 08:17:00,2.25914,2.25925,2.2587,2.25882,19000000.0
2008-10-13 08:18:00,2.25942,2.25995,2.25942,2.25994,17000000.0
2008-10-13 08:19:00,2.26039,2.26072,2.26039,2.26062,16000000.0
2008-10-13 08:20:00,2.26099,2.26152,2.26052,2.26152,13000000.0
2008-10-13 08:21:00,2.26149,2.26165,2.26129,2.26129,18000000.0
2008-10-13 08:22:00,2.26058,2.26058,2.25967,2.25969,26000000.0
2008-10-13 08:23:00,2.25919,2.25955,2.25856,2.25955,16000000.0
2008-10-13 08:24:00,2.26051,2.26145,2.25954,2.25954,28000000.0
2008-10-13 08:25:00,2.25953,2.26047,2.25925,2.26003,49000000.0
2008-10-13 08:26:00,2.25999,2.25999,2.25798,2.25818,14000000.0
2008-10-13 08:27:00,2.25847,2.25923,2.25847,2.25922,31000000.0
2008-10-13 08:28:00,2.25863,2.25863,2.25647,2.25647,28000000.0
2008-10-13 08:29:00,2.2564,2.25704,2.25624,2.25673,32000000.0
2008-10-13 08:30:00,2.2565,2.25798,2.25637,2.25798,28000000.0
2008-10-13 08:31:00,2.25723,2.25733,2.2569,2.25721,40000000.0
2008-10-13 08:32:00,2.2571,2.25721,2.25601,2.25621,51000000.0
2008-10-13 08:33:00,2.25597,2.25853,2.25597,2.25834,48000000.0
2008-10-13 08:34:00,2.25835,2.25916,2.25824,2.25888,49000000.0
2008-10-13 08:35:00,2.25921,2.25922,2.25739,2.25739,39000000.0
2008-10-13 08:36:00,2.25689,2.2571,2.25478,2.25478,12000000.0
2008-10-13 08:37:00,2.25633,2.25789,2.25606,2.25632,25000000.0
2008-10-13 08:38:00,2.2559,2.25754,2.2559,2.25754,21000000.0
2008-10-13 08:39:00,2.25805,2.25893,2.25747,2.25893,23000000.0
2008-10-13 08:40:00,2.25979,2.2612,2.25979,2.26053,36000000.0
2008-10-13 08:41:00,2.25985,2.26059,2.25886,2.25886,30000000.0
2008-10-13 08:42:00,2.25968,2.26095,2.25968,2.26042,17000000.0
2008-10-13 08:43:00,2.26001,2.26028,2.25943,2.25944,23000000.0
2008-10-13 08:44:00,2.25974,2.25991,2.25899,2.25991,17000000.0
2008-10-13 08:45:00,2.26088,2.26286,2.26088,2.26286,37000000.0
2008-10-13 08:46:00,2.26186,2.26186,2.26132,2.26132,23000000.0
2008-10-13 08:47:00,2.26108,2.26108,2.25868,2.25868,25000000.0
2008-10-13 08:48:00,2.25817,2.25821,2.2575,2.2575,36000000.0
2008-10-13 08:49:00,2.2576,2.2588,2.2576,2.25836,27000000.0
2008-10-13 08:50:00,2.25843,2.2588,2.25843,2.25864,56000000.0
2008-10-13 08:51:00,2.25836,2.25836,2.25715,2.25715,32000000.0
2008-10-13 08:52:00,2.25646,2.25672,2.2556,2.2556,39000000.0
2008-10-13 08:53:00,2.25536,2.25536,2.25283,2.25283,63000000.0
2008-10-13 08:54:00,2.25289,2.25383,2.25289,2.25323,42000000.0
2008-10-13 08:55:00,2.25248,2.25248,2.24996,2.25012,55000000.0
2008-10-13 08:56:00,2.25058,2.25077,2.25004,2.25004,21000000.0
2008-10-13 08:57:00,2.25062,2.25181,2.25047,2.25047,23000000.0
2008-10-13 08:58:00,2.25041,2.25109,2.25041,2.25109,18000000.0
2008-10-13 08:59:00,2.25036,2.25065,2.24877,2.24877,12000000.0
2008-10-13 09:00:00,2.24818,2.24926,2.24717,2.24926,26000000.0
2008-10-13 09:01:00,2.25016,2.25016,2.2471,2.2471,19000000.0
2008-10-13 09:02:00,2.24651,2.24651,2.24555,2.24555,15000000.0
2008-10-13 09:03:00,2.24477,2.24477,2.2441,2.2441,16000000.0
2008-10-13 09:04:00,2.24376,2.24413,2.24367,2.24413,22000000.0
2008-10-13 09:05:00,2.24478,2.24607,2.24478,2.24607,11000000.0
2008-10-13 09:06:00,2.24603,2.24603,2.2454,2.24543,31000000.0
2008-10-13 09:07:00,2.24537,2.24537,2.24453,2.24474,33000000.0
2008-10-13 09:08:00,2.24382,2.24636,2.2438,2.24597,17000000.0
2008-10-13 09:09:00,2.24541,2.24572,2.24485,2.24572,37000000.0
2008-10-13 09:10:00,2.24562,2.24562,2.2433,2.24435,31000000.0
2008-10-13 09:11:00,2.24476,2.24488,2.24433,2.24488,26000000.0
2008-10-13 09:12:00,2.24564,2.24564,2.24488,2.24539,41000000.0
2008-10-13 09:13:00,2.24503,2.24535,2.24463,2.24491,61000000.0
2008-10-13 09:14:00,2.24556,2.24848,2.24556,2.24844,57000000.0
2008-10-13 09:15:00,2.24882,2.24967,2.24882,2.24949,33000000.0
2008-10-13 09:16:00,2.24976,2.25172,2.24947,2.25172,39000000.0
2008-10-13 09:17:00,2.25174,2.25174,2.25113,2.25113,40000000.0
2008-10-13 09:18:00,2.25076,2.2512,2.25076,2.25077,68000000.0
2008-10-13 09:19:00,2.25076,2.25115,2.25022,2.25022,52000000.0
2008-10-13 09:20:00,2.25048,2.25144,2.25048,2.25144,37000000.0
2008-10-13 09:21:00,2.25151,2.25206,2.25151,2.25206,61000000.0
2008-10-13 09:22:00,2.25195,2.25276,2.25143,2.25143,63000000.0
2008-10-13 09:23:00,2.25225,2.25255,2.25223,2.25229,65000000.0
2008-10-13 09:24:00,2.25197,2.25209,2.25128,2.25209,47000000.0
2008-10-13 09:25:00,2.25239,2.25239,2.25163,2.25171,32000000.0
2008-10-13 09:26:00,2.25175,2.25195,2.25155,2.25195,29000000.0
2008-10-13 09:27:00,2.2521,2.25321,2.2521,2.25321,55000000.0
2008-10-13 09:28:00,2.25349,2.25412,2.25349,2.2541,46000000.0
2008-10-13 09:29:00,2.25463,2.25478,2.2539,2.25478,32000000.0
2008-10-13 09:30:00,2.25554,2.25554,2.25422,2.2545,24000000.0
2008-10-13 09:31:00,2.25477,2.25502,2.25466,2.25498,18000000.0
2008-10-13 09:32:00,2.25505,2.25537,2.25505,2.25537,35000000.0
2008-10-13 09:33:00,2.25555,2.25607,2.25528,2.25528,43000000.0
2008-10-13 09:34:00,2.25601,2.25688,2.25601,2.25688,31000000.0
2008-10-13 09:35:00,2.25531,2.25604,2.25457,2.25457,47000000.0
2008-10-13 09:36:00,2.25449,2.25585,2.25449,2.25572,34000000.0
2008-10-13 09:37:00,2.25714,2.25789,2.25714,2.25789,49000000.0
2008-10-13 09:38:00,2.25753,2.25753,2.25528,2.2553,37000000.0
2008-10-13 09:39:00,2.25527,2.25803,2.25527,2.25803,61000000.0
2008-10-13 09:40:00,2.25631,2.25662,2.25468,2.25468,46000000.0
2008-10-13 09:41:00,2.25441,2.25602,2.25441,2.25547,33000000.0
2008-10-13 09:42:00,2.25556,2.256,2.25549,2.25549,60000000.0
2008-10-13 09:43:00,2.25545,2.25562,2.25321,2.25321,66000000.0
2008-10-13 09:44:00,2.25304,2.25323,2.25243,2.25323,21000000.0
2008-10-13 09:45:00,2.25368,2.25368,2.25304,2.2531,22000000.0
2008-10-13 09:46:00,2.25312,2.25343,2.25302,2.2533,30000000.0
2008-10-13 09:47:00,2.25403,2.25403,2.25217,2.25217,24000000.0
2008-10-13 09:48:00,2.25161,2.25187,2.25121,2.25121,34000000.0
2008-10-13 09:49:00,2.25106,2.25142,2.25089,2.25108,26000000.0
2008-10-13 09:50:00,2.2512,2.2512,2.25063,2.25067,34000000.0
2008-10-13 09:51:00,2.25107,2.25237,2.25107,2.25215,56000000.0
2008-10-13 09:52:00,2.25259,2.25326,2.25232,2.25232,38000000.0
2008-10-13 09:53:00,2.25267,2.25267,2.25223,2.25223,32000000.0
2008-10-13 09:54:00,2.25169,2.25326,2.25148,2.25326,36000000.0
2008-10-13 09:55:00,2.25442,2.25464,2.25425,2.25464,38000000.0
2008-10-13 09:56:00,2.25485,2.25567,2.25485,2.25549,38000000.0
2008-10-13 09:57:00,2.25563,2.25653,2.25537,2.25625,30000000.0
2008-10-13 09:58:00,2.25611,2.25634,2.25585,2.25585,52000000.0
2008-10-13 09:59:00,2.2546,2.2546,2.25297,2.25297,32000000.0
2008-10-13 10:00:00,2.25286,2.25286,2.25252,2.25252,39000000.0
2008-10-13 10:01:00,2.25191,2.25191,2.25043,2.2509,44000000.0
2008-10-13 10:02:00,2.251,2.25182,2.251,2.25182,34000000.0
2008-10-13 10:03:00,2.25291,2.25291,2.25205,2.25228,47000000.0
2008-10-13 10:04:00,2.25151,2.25177,2.25145,2.25177,32000000.0
2008-10-13 10:05:00,2.25159,2.2516,2.25104,2.25104,32000000.0
2008-10-13 10:06:00,2.2501,2.25095,2.2501,2.25092,42000000.0
2008-10-13 10:07:00,2.25095,2.25133,2.25095,2.25133,51000000.0
2008-10-13 10:08:00,2.25172,2.25205,2.25172,2.25181,54000000.0
2008-10-13 10:09:00,2.25156,2.25333,2.25156,2.25333,53000000.0
2008-10-13 10:10:00,2.25467,2.25553,2.25467,2.25553,72000000.0
2008-10-13 10:11:00,2.25631,2.25677,2.25631,2.25677,61000000.0
2008-10-13 10:12:00,2.25663,2.25663,2.25577,2.25577,65000000.0
2008-10-13 10:13:00,2.25503,2.25503,2.25395,2.25395,56000000.0
2008-10-13 10:14:00,2.25469,2.25575,2.25469,2.25575,49000000.0
2008-10-13 10:15:00,2.25565,2.2564,2.25481,2.2564,46000000.0
2008-10-13 10:16:00,2.25655,2.25655,2.25442,2.25442,33000000.0
2008-10-13 10:17:00,2.25429,2.25429,2.25418,2.25422,37000000.0
2008-10-13 10:18:00,2.25527,2.25651,2.25527,2.25651,50000000.0
2008-10-13 10:19:00,2.25692,2.25692,2.2544,2.2544,59000000.0
2008-10-13 10:20:00,2.25416,2.25548,2.25416,2.25548,41000000.0
2008-10-13 10:21:00,2.25564,2.25564,2.25495,2.25495,44000000.0
2008-10-13 10:22:00,2.25415,2.25576,2.25415,2.25576,47000000.0
2008-10-13 10:23:00,2.25602,2.25711,2.25602,2.25652,58000000.0
2008-10-13 10:24:00,2.25683,2.25746,2.2566,2.25745,43000000.0
2008-10-13 10:25:00,2.25778,2.25778,2.25639,2.25639,60000000.0
2008-10-13 10:26:00,2.25452,2.25452,2.25414,2.25433,64000000.0
2008-10-13 10:27:00,2.25434,2.25503,2.25434,2.25503,54000000.0
2008-10-13 10:28:00,2.25544,2.2558,2.25538,2.2558,62000000.0
2008-10-13 10:29:00,2.25592,2.25592,2.25575,2.25575,61000000.0
2008-10-13 10:30:00,2.25569,2.25596,2.25403,2.25413,36000000.0
2008-10-13 10:31:00,2.25399,2.25399,2.25315,2.25353,39000000.0
2008-10-13 10:32:00,2.25322,2.25322,2.25199,2.25199,44000000.0
2008-10-13 10:33:00,2.25168,2.25187,2.25113,2.25113,18000000.0
2008-10-13 10:34:00,2.25119,2.25168,2.25071,2.25071,20000000.0
2008-10-13 10:35:00,2.25082,2.25209,2.24997,2.24997,23000000.0
2008-10-13 10:36:00,2.24984,2.25027,2.24984,2.25013,32000000.0
2008-10-13 10:37:00,2.25012,2.25022,2.24994,2.24994,30000000.0
2008-10-13 10:38:00,2.24993,2.24993,2.24896,2.2499,26000000.0
2008-10-13 10:39:00,2.2498,2.2498,2.24804,2.24804,29000000.0
2008-10-13 10:40:00,2.24843,2.24904,2.24824,2.24872,19000000.0
2008-10-13 10:41:00,2.24868,2.2507,2.24868,2.2507,29000000.0
2008-10-13 10:42:00,2.25088,2.25098,2.25042,2.25043,38000000.0
2008-10-13 10:43:00,2.25038,2.25055,2.25038,2.25045,27000000.0
2008-10-13 10:44:00,2.25077,2.25228,2.25077,2.25228,26000000.0
2008-10-13 10:45:00,2.25315,2.25346,2.25283,2.2534,27000000.0
2008-10-13 10:46:00,2.25249,2.25272,2.25151,2.25151,35000000.0
2008-10-13 10:47:00,2.25014,2.25122,2.25014,2.25122,23000000.0
2008-10-13 10:48:00,2.25244,2.25709,2.25244,2.25709,44000000.0
2008-10-13 10:49:00,2.25911,2.26002,2.25911,2.26002,36000000.0
2008-10-13 10:50:00,2.26248,2.26395,2.26165,2.26165,47000000.0
2008-10-13 10:51:00,2.25987,2.25987,2.25734,2.25734,45000000.0
2008-10-13 10:52:00,2.25721,2.25751,2.25697,2.25697,33000000.0
2008-10-13 10:53:00,2.25576,2.25576,2.25501,2.25519,46000000.0
2008-10-13 10:54:00,2.25556,2.25583,2.25556,2.25557,35000000.0
2008-10-13 10:55:00,2.2553,2.25531,2.25394,2.25394,37000000.0
2008-10-13 10:56:00,2.25491,2.25491,2.25409,2.25423,33000000.0
2008-10-13 10:57:00,2.25427,2.25471,2.25427,2.25471,33000000.0
2008-10-13 10:58:00,2.25523,2.25669,2.25523,2.25669,26000000.0
2008-10-13 10:59:00,2.25738,2.25807,2.25738,2.25766,47000000.0
2008-10-13 11:00:00,2.25835,2.26097,2.25833,2.26097,39000000.0
2008-10-13 11:01:00,2.26214,2.26315,2.26158,2.26315,45000000.0
2008-10-13 11:02:00,2.26291,2.26291,2.26078,2.26078,17000000.0
2008-10-13 11:03:00,2.26059,2.26139,2.26059,2.26134,37000000.0
2008-10-13 11:04:00,2.26226,2.27647,2.26226,2.27478,40000000.0
2008-10-13 11:05:00,2.27377,2.27377,2.26908,2.26908,18000000.0
2008-10-13 11:06:00,2.26858,2.26931,2.26808,2.26931,19000000.0
2008-10-13 11:07:00,2.2701,2.2701,2.26902,2.26902,30000000.0
2008-10-13 11:08:00,2.26598,2.26768,2.26596,2.26599,30000000.0
2008-10-13 11:09:00,2.26261,2.26397,2.25533,2.25533,45000000.0
2008-10-13 11:10:00,2.25573,2.25728,2.25573,2.25728,35000000.0
2008-10-13 11:11:00,2.25727,2.25727,2.25669,2.25703,46000000.0
2008-10-13 11:12:00,2.25718,2.25739,2.25708,2.25724,55000000.0
2008-10-13 11:13:00,2.25614,2.25614,2.2542,2.25549,59000000.0
2008-10-13 11:14:00,2.25507,2.25523,2.25502,2.25523,41000000.0
2008-10-13 11:15:00,2.25545,2.25566,2.25516,2.25563,34000000.0
2008-10-13 11:16:00,2.25554,2.25621,2.25554,2.25594,20000000.0
2008-10-13 11:17:00,2.25591,2.25627,2.25591,2.25616,57000000.0
2008-10-13 11:18:00,2.25637,2.2567,2.25623,2.25668,44000000.0
2008-10-13 11:19:00,2.25742,2.25896,2.25742,2.25896,63000000.0
2008-10-13 11:20:00,2.25919,2.25935,2.25913,2.25916,43000000.0
2008-10-13 11:21:00,2.25935,2.25979,2.25935,2.25975,34000000.0
2008-10-13 11:22:00,2.25977,2.25977,2.2588,2.25895,56000000.0
2008-10-13 11:23:00,2.25888,2.2592,2.25878,2.2589,43000000.0
2008-10-13 11:24:00,2.25909,2.25917,2.25886,2.25887,53000000.0
2008-10-13 11:25:00,2.25911,2.25944,2.25911,2.2594,29000000.0
2008-10-13 11:26:00,2.25964,2.25964,2.25916,2.25916,41000000.0
2008-10-13 11:27:00,2.25864,2.25864,2.25802,2.25845,34000000.0
2008-10-13 11:28:00,2.25798,2.25807,2.25745,2.25807,36000000.0
2008-10-13 11:29:00,2.25832,2.25982,2.25805,2.25979,43000000.0
2008-10-13 11:30:00,2.25976,2.25976,2.25805,2.25874,24000000.0
2008-10-13 11:31:00,2.25871,2.25871,2.25835,2.25847,34000000.0
2008-10-13 11:32:00,2.25867,2.25867,2.25805,2.2582,46000000.0
2008-10-13 11:33:00,2.25826,2.25866,2.25826,2.25866,41000000.0
2008-10-13 11:34:00,2.25855,2.25856,2.2584,2.25851,28000000.0
2008-10-13 11:35:00,2.25845,2.25854,2.25837,2.25843,44000000.0
2008-10-13 11:36:00,2.2582,2.2582,2.25728,2.25728,48000000.0
2008-10-13 11:37:00,2.25709,2.25722,2.25698,2.25698,50000000.0
2008-10-13 11:38:00,2.25646,2.25646,2.25515,2.2552,37000000.0
2008-10-13 11:39:00,2.25484,2.25491,2.25462,2.25488,52000000.0
2008-10-13 11:40:00,2.25483,2.25501,2.25478,2.25478,27000000.0
2008-10-13 11:41:00,2.2548,2.25596,2.2548,2.2556,49000000.0
2008-10-13 11:42:00,2.25599,2.25634,2.25599,2.25634,22000000.0
2008-10-13 11:43:00,2.2562,2.25655,2.256,2.25615,45000000.0
2008-10-13 11:44:00,2.25662,2.25696,2.25662,2.25678,42000000.0
2008-10-13 11:45:00,2.25621,2.25714,2.25621,2.25714,41000000.0
2008-10-13 11:46:00,2.25725,2.25725,2.25691,2.25696,38000000.0
2008-10-13 11:47:00,2.25687,2.25713,2.25661,2.25713,22000000.0
2008-10-13 11:48:00,2.25716,2.25716,2.25571,2.25571,27000000.0
2008-10-13 11:49:00,2.25521,2.25557,2.25521,2.25554,41000000.0
2008-10-13 11:50:00,2.25442,2.25691,2.25402,2.25691,44000000.0
2008-10-13 11:51:00,2.25735,2.25735,2.25594,2.25594,37000000.0
2008-10-13 11:52:00,2.25505,2.25821,2.25505,2.25795,37000000.0
2008-10-13 11:53:00,2.2574,2.2574,2.25696,2.25729,33000000.0
2008-10-13 11:54:00,2.25721,2.25731,2.25713,2.2572,37000000.0
2008-10-13 11:55:00,2.25727,2.25767,2.25709,2.25767,38000000.0
2008-10-13 11:56:00,2.25753,2.25753,2.25674,2.25674,51000000.0
2008-10-13 11:57:00,2.25832,2.25974,2.25832,2.25862,29000000.0
2008-10-13 11:58:00,2.25869,2.25874,2.25798,2.25798,31000000.0
2008-10-13 11:59:00,2.25829,2.25939,2.25829,2.25939,51000000.0
2008-10-13 12:00:00,2.25962,2.25962,2.25936,2.25949,23000000.0
2008-10-13 12:01:00,2.25962,2.25975,2.25927,2.25937,24000000.0
2008-10-13 12:02:00,2.259,2.259,2.25871,2.25876,34000000.0
2008-10-13 12:03:00,2.25829,2.25829,2.25607,2.25607,36000000.0
2008-10-13 12:04:00,2.25598,2.25646,2.25598,2.25618,33000000.0
2008-10-13 12:05:00,2.25621,2.25676,2.25621,2.25676,26000000.0
2008-10-13 12:06:00,2.25657,2.25657,2.25538,2.25552,15000000.0
2008-10-13 12:07:00,2.25526,2.25526,2.25415,2.25415,23000000.0
2008-10-13 12:08:00,2.2541,2.2541,2.25319,2.25319,37000000.0
2008-10-13 12:09:00,2.2529,2.2529,2.2521,2.25252,11000000.0
2008-10-13 12:10:00,2.25271,2.25273,2.25217,2.25217,25000000.0
2008-10-13 12:11:00,2.25192,2.25282,2.25192,2.25259,33000000.0
2008-10-13 12:12:00,2.25218,2.25218,2.25078,2.25078,31000000.0
2008-10-13 12:13:00,2.2506,2.25118,2.2506,2.25118,24000000.0
2008-10-13 12:14:00,2.25144,2.25212,2.25144,2.25212,36000000.0
2008-10-13 12:15:00,2.25233,2.25254,2.25233,2.25254,29000000.0
2008-10-13 12:16:00,2.2521,2.2521,2.24922,2.2497,30000000.0
2008-10-13 12:17:00,2.24897,2.24897,2.24866,2.2489,41000000.0
2008-10-13 12:18:00,2.24821,2.24922,2.24807,2.24922,43000000.0
2008-10-13 12:19:00,2.24983,2.24983,2.24848,2.24848,37000000.0
2008-10-13 12:20:00,2.24753,2.24753,2.2468,2.2468,40000000.0
2008-10-13 12:21:00,2.24672,2.24682,2.24643,2.24643,61000000.0
2008-10-13 12:22:00,2.24649,2.24707,2.24649,2.24691,24000000.0
2008-10-13 12:23:00,2.24711,2.24711,2.24519,2.24576,23000000.0
2008-10-13 12:24:00,2.24561,2.24561,2.2453,2.24532,30000000.0
2008-10-13 12:25:00,2.24534,2.24578,2.24534,2.24578,22000000.0
2008-10-13 12:26:00,2.24614,2.24671,2.24614,2.24671,32000000.0
2008-10-13 12:27:00,2.24697,2.24819,2.24697,2.24756,25000000.0
2008-10-13 12:28:00,2.24796,2.2493,2.24727,2.2493,58000000.0
2008-10-13 12:29:00,2.24897,2.24897,2.24569,2.24631,71000000.0
2008-10-13 12:30:00,2.24594,2.2479,2.24565,2.24689,47000000.0
2008-10-13 12:31:00,2.24618,2.24644,2.24526,2.24526,55000000.0
2008-10-13 12:32:00,2.2451,2.2451,2.24366,2.24366,32000000.0
2008-10-13 12:33:00,2.24356,2.24356,2.24284,2.24284,40000000.0
2008-10-13 12:34:00,2.24203,2.24399,2.24203,2.24399,14000000.0
2008-10-13 12:35:00,2.24422,2.24529,2.24422,2.24529,20000000.0
2008-10-13 12:36:00,2.24554,2.24584,2.24532,2.24532,36000000.0
2008-10-13 12:37:00,2.24537,2.24573,2.24469,2.24494,22000000.0
2008-10-13 12:38:00,2.2446,2.24517,2.24445,2.24445,12000000.0
2008-10-13 12:39:00,2.2436,2.24429,2.2436,2.24429,20000000.0
2008-10-13 12:40:00,2.24458,2.24548,2.24458,2.24505,16000000.0
2008-10-13 12:41:00,2.24311,2.24324,2.24272,2.24324,10000000.0
2008-10-13 12:42:00,2.24331,2.24331,2.2424,2.24282,26000000.0
2008-10-13 12:43:00,2.24142,2.24142,2.24018,2.24018,9000000.0
2008-10-13 12:44:00,2.23856,2.23856,2.23519,2.23804,21000000.0
2008-10-13 12:45:00,2.23774,2.2379,2.23768,2.2379,30000000.0
2008-10-13 12:46:00,2.23806,2.23823,2.23761,2.23761,41000000.0
2008-10-13 12:47:00,2.23711,2.23711,2.23363,2.23363,26000000.0
2008-10-13 12:48:00,2.23406,2.23574,2.23406,2.23508,27000000.0
2008-10-13 12:49:00,2.23584,2.241,2.23584,2.241,36000000.0
2008-10-13 12:50:00,2.24081,2.24081,2.23888,2.23888,34000000.0
2008-10-13 12:51:00,2.23837,2.24055,2.23816,2.23816,25000000.0
2008-10-13 12:52:00,2.2383,2.23872,2.2379,2.23872,26000000.0
2008-10-13 12:53:00,2.23894,2.2392,2.23767,2.23767,16000000.0
2008-10-13 12:54:00,2.23754,2.23754,2.23656,2.23656,28000000.0
2008-10-13 12:55:00,2.23591,2.23591,2.23523,2.23523,29000000.0
2008-10-13 12:56:00,2.23508,2.23515,2.23475,2.23515,30000000.0
2008-10-13 12:57:00,2.23468,2.23575,2.23468,2.23575,26000000.0
2008-10-13 12:58:00,2.23611,2.23738,2.23611,2.23738,14000000.0
2008-10-13 12:59:00,2.23685,2.23789,2.23685,2.23784,32000000.0
2008-10-13 13:00:00,2.23793,2.23862,2.23793,2.23862,20000000.0
2008-10-13 13:01:00,2.23916,2.23937,2.23887,2.23888,31000000.0
2008-10-13 13:02:00,2.23908,2.23942,2.23908,2.23942,12000000.0
2008-10-13 13:03:00,2.23877,2.23891,2.23845,2.23891,21000000.0
2008-10-13 13:04:00,2.24025,2.2404,2.24025,2.24025,7000000.0
2008-10-13 13:05:00,2.24026,2.24058,2.2402,2.2402,17000000.0
2008-10-13 13:06:00,2.23904,2.23904,2.23765,2.23765,22000000.0
2008-10-13 13:07:00,2.23775,2.23857,2.23726,2.23857,17000000.0
2008-10-13 13:08:00,2.23895,2.24011,2.23895,2.23972,37000000.0
2008-10-13 13:09:00,2.23966,2.23966,2.23866,2.23933,33000000.0
2008-10-13 13:10:00,2.23919,2.23919,2.2388,2.23906,32000000.0
2008-10-13 13:11:00,2.23961,2.23961,2.23909,2.23909,21000000.0
2008-10-13 13:12:00,2.23865,2.23917,2.23865,2.23917,7000000.0
2008-10-13 13:13:00,2.23898,2.23898,2.23843,2.23843,11000000.0
2008-10-13 13:14:00,2.23881,2.2393,2.23796,2.2393,33000000.0
2008-10-13 13:15:00,2.24028,2.24086,2.23995,2.23995,25000000.0
2008-10-13 13:16:00,2.2396,2.24002,2.23948,2.23982,20000000.0
2008-10-13 13:17:00,2.24303,2.24696,2.24303,2.24694,19000000.0
2008-10-13 13:18:00,2.24697,2.24738,2.24654,2.24654,41000000.0
2008-10-13 13:19:00,2.24476,2.24633,2.24476,2.24633,36000000.0
2008-10-13 13:20:00,2.24592,2.24592,2.24354,2.24354,36000000.0
2008-10-13 13:21:00,2.24516,2.24591,2.24463,2.24591,54000000.0
2008-10-13 13:22:00,2.24511,2.24511,2.24342,2.24342,41000000.0
2008-10-13 13:23:00,2.24281,2.243,2.24277,2.24277,11000000.0
2008-10-13 13:24:00,2.24266,2.24266,2.24246,2.24246,23000000.0
2008-10-13 13:25:00,2.24199,2.24291,2.24199,2.24291,25000000.0
2008-10-13 13:26:00,2.24308,2.24308,2.24161,2.24161,20000000.0
2008-10-13 13:27:00,2.24116,2.24116,2.24085,2.2409,32000000.0
2008-10-13 13:28:00,2.24075,2.24075,2.24055,2.24055,26000000.0
2008-10-13 13:29:00,2.24077,2.24188,2.24057,2.24188,25000000.0
2008-10-13 13:30:00,2.24216,2.24257,2.24216,2.24257,16000000.0
2008-10-13 13:31:00,2.24239,2.24239,2.242,2.242,21000000.0
2008-10-13 13:32:00,2.24092,2.24108,2.23908,2.23908,28000000.0
2008-10-13 13:33:00,2.23917,2.23982,2.23907,2.23982,18000000.0
2008-10-13 13:34:00,2.2397,2.2397,2.23918,2.23935,35000000.0
2008-10-13 13:35:00,2.23975,2.24094,2.23975,2.24094,10000000.0
2008-10-13 13:36:00,2.2416,2.24202,2.24155,2.24186,40000000.0
2008-10-13 13:37:00,2.24188,2.24188,2.24103,2.24103,22000000.0
2008-10-13 13:38:00,2.24091,2.24312,2.24078,2.24312,39000000.0
2008-10-13 13:39:00,2.24326,2.24375,2.24326,2.24375,32000000.0
2008-10-13 13:40:00,2.24376,2.2438,2.24333,2.24357,35000000.0
2008-10-13 13:41:00,2.24396,2.24457,2.24396,2.24457,27000000.0
2008-10-13 13:42:00,2.24448,2.24455,2.2436,2.24369,32000000.0
2008-10-13 13:43:00,2.24354,2.24361,2.24329,2.24336,26000000.0
2008-10-13 13:44:00,2.24231,2.24236,2.24195,2.24195,25000000.0
2008-10-13 13:45:00,2.24191,2.24355,2.24191,2.24355,21000000.0
2008-10-13 13:46:00,2.24382,2.24515,2.24382,2.24515,13000000.0
2008-10-13 13:47:00,2.24523,2.24626,2.24523,2.24626,22000000.0
2008-10-13 13:48:00,2.24657,2.24674,2.24644,2.24644,21000000.0
2008-10-13 13:49:00,2.24656,2.24703,2.24656,2.24666,24000000.0
2008-10-13 13:50:00,2.24739,2.24771,2.24733,2.24759,27000000.0
2008-10-13 13:51:00,2.24753,2.24762,2.24715,2.24748,27000000.0
2008-10-13 13:52:00,2.24766,2.24884,2.24766,2.24884,31000000.0
2008-10-13 13:53:00,2.24963,2.25038,2.24963,2.25038,31000000.0
2008-10-13 13:54:00,2.25037,2.25049,2.24991,2.24997,28000000.0
2008-10-13 13:55:00,2.24947,2.24984,2.24935,2.24976,33000000.0
2008-10-13 13:56:00,2.24985,2.25013,2.24982,2.24982,23000000.0
2008-10-13 13:57:00,2.24936,2.24936,2.24904,2.24904,19000000.0
2008-10-13 13:58:00,2.24898,2.24898,2.24853,2.24853,30000000.0
2008-10-13 13:59:00,2.24804,2.24813,2.24783,2.24806,39000000.0
2008-10-13 14:00:00,2.24811,2.2497,2.24774,2.24918,30000000.0
2008-10-13 14:01:00,2.24956,2.25006,2.24956,2.25006,16000000.0
2008-10-13 14:02:00,2.25014,2.25077,2.25014,2.25061,34000000.0
2008-10-13 14:03:00,2.25062,2.25062,2.25034,2.2505,24000000.0
2008-10-13 14:04:00,2.25054,2.25054,2.2496,2.24984,20000000.0
2008-10-13 14:05:00,2.25007,2.25039,2.25007,2.25038,31000000.0
2008-10-13 14:06:00,2.25044,2.25096,2.25044,2.25096,28000000.0
2008-10-13 14:07:00,2.25133,2.2516,2.25132,2.2514,32000000.0
2008-10-13 14:08:00,2.25164,2.25244,2.25164,2.25244,22000000.0
2008-10-13 14:09:00,2.25232,2.25232,2.25177,2.25177,15000000.0
2008-10-13 14:10:00,2.25187,2.25219,2.25183,2.25183,24000000.0
2008-10-13 14:11:00,2.2519,2.25209,2.25185,2.25193,22000000.0
2008-10-13 14:12:00,2.2519,2.25194,2.25176,2.25176,17000000.0
2008-10-13 14:13:00,2.25268,2.25373,2.25268,2.25373,19000000.0
2008-10-13 14:14:00,2.25427,2.25557,2.25427,2.25503,22000000.0
2008-10-13 14:15:00,2.25303,2.25303,2.25223,2.25256,26000000.0
2008-10-13 14:16:00,2.25268,2.25268,2.25226,2.25232,10000000.0
2008-10-13 14:17:00,2.25217,2.25217,2.25184,2.25184,8000000.0
2008-10-13 14:18:00,2.25141,2.25161,2.25119,2.25161,13000000.0
2008-10-13 14:19:00,2.25124,2.25223,2.25124,2.25223,29000000.0
2008-10-13 14:20:00,2.25194,2.25212,2.25176,2.25176,15000000.0
2008-10-13 14:21:00,2.25141,2.25145,2.25117,2.25124,18000000.0
2008-10-13 14:22:00,2.2513,2.25138,2.25107,2.25107,10000000.0
2008-10-13 14:23:00,2.25043,2.2507,2.25014,2.25035,24000000.0
2008-10-13 14:24:00,2.25048,2.25099,2.25048,2.25099,17000000.0
2008-10-13 14:25:00,2.25153,2.253,2.25153,2.25266,31000000.0
2008-10-13 14:26:00,2.25218,2.25218,2.25093,2.25093,14000000.0
2008-10-13 14:27:00,2.25102,2.25339,2.25102,2.25333,14000000.0
2008-10-13 14:28:00,2.25314,2.25314,2.25272,2.25293,9000000.0
2008-10-13 14:29:00,2.25298,2.25351,2.25298,2.25351,7000000.0
2008-10-13 14:30:00,2.25384,2.25561,2.25384,2.25561,17000000.0
2008-10-13 14:31:00,2.256,2.256,2.25454,2.25457,21000000.0
2008-10-13 14:32:00,2.25339,2.25394,2.25339,2.2537,8000000.0
2008-10-13 14:33:00,2.25314,2.25314,2.25258,2.2531,10000000.0
2008-10-13 14:34:00,2.2533,2.25352,2.25305,2.25305,11000000.0
2008-10-13 14:35:00,2.25341,2.25416,2.25341,2.25416,7000000.0
2008-10-13 14:36:00,2.2542,2.2542,2.25385,2.25388,8000000.0
2008-10-13 14:37:00,2.25386,2.25462,2.25386,2.25441,11000000.0
2008-10-13 14:38:00,2.2539,2.2539,2.25262,2.25262,7000000.0
2008-10-13 14:39:00,2.25193,2.25245,2.25193,2.25245,8000000.0
2008-10-13 14:40:00,2.25249,2.25255,2.25244,2.25245,8000000.0
2008-10-13 14:41:00,2.25209,2.2525,2.25199,2.2525,10000000.0
2008-10-13 14:42:00,2.25285,2.25285,2.25234,2.25234,9000000.0
2008-10-13 14:43:00,2.2521,2.25297,2.2521,2.25297,8000000.0
2008-10-13 14:44:00,2.25341,2.25364,2.25331,2.25335,8000000.0
2008-10-13 14:45:00,2.25207,2.25207,2.25037,2.25037,7000000.0
2008-10-13 14:46:00,2.25068,2.25239,2.25048,2.25239,9000000.0
2008-10-13 14:47:00,2.25267,2.2527,2.25226,2.25262,8000000.0
2008-10-13 14:48:00,2.25283,2.2535,2.25276,2.2535,8000000.0
2008-10-13 14:49:00,2.25365,2.25382,2.25357,2.25368,9000000.0
2008-10-13 14:50:00,2.25326,2.25326,2.25211,2.25211,7000000.0
2008-10-13 14:51:00,2.25168,2.25168,2.25149,2.25158,10000000.0
2008-10-13 14:52:00,2.25146,2.25168,2.25146,2.25146,7000000.0
2008-10-13 14:53:00,2.25064,2.25064,2.24987,2.25042,7000000.0
2008-10-13 14:54:00,2.25026,2.25072,2.2498,2.25037,8000000.0
2008-10-13 14:55:00,2.25029,2.25029,2.24954,2.24954,7000000.0
2008-10-13 14:56:00,2.2502,2.25152,2.2502,2.25093,8000000.0
2008-10-13 14:57:00,2.25084,2.25084,2.2505,2.2506,7000000.0
2008-10-13 14:58:00,2.25023,2.25026,2.24978,2.25026,8000000.0
2008-10-13 14:59:00,2.25059,2.25106,2.25059,2.25105,8000000.0
2008-10-13 15:00:00,2.25084,2.25092,2.25043,2.25043,7000000.0
2008-10-13 15:01:00,2.24964,2.24964,2.2491,2.24932,8000000.0
2008-10-13 15:02:00,2.2498,2.2513,2.2498,2.2513,7000000.0
2008-10-13 15:03:00,2.25216,2.25236,2.25207,2.25207,7000000.0
2008-10-13 15:04:00,2.2517,2.25201,2.25139,2.25201,8000000.0
2008-10-13 15:05:00,2.2501,2.25022,2.24967,2.25022,7000000.0
2008-10-13 15:06:00,2.25032,2.25094,2.25032,2.25057,8000000.0
2008-10-13 15:07:00,2.24994,2.24994,2.24919,2.24919,11000000.0
2008-10-13 15:08:00,2.24867,2.24867,2.24714,2.24714,8000000.0
2008-10-13 15:09:00,2.24606,2.24606,2.2437,2.2437,7000000.0
2008-10-13 15:10:00,2.24366,2.24511,2.24366,2.24511,7000000.0
2008-10-13 15:11:00,2.24536,2.24567,2.24514,2.24538,11000000.0
2008-10-13 15:12:00,2.24366,2.24366,2.24176,2.24176,10000000.0
2008-10-13 15:13:00,2.24135,2.24135,2.24015,2.24038,9000000.0
2008-10-13 15:14:00,2.24074,2.24128,2.24074,2.24128,10000000.0
2008-10-13 15:15:00,2.2412,2.2412,2.24088,2.24099,8000000.0
2008-10-13 15:16:00,2.24047,2.24079,2.23998,2.24054,9000000.0
2008-10-13 15:17:00,2.24077,2.24238,2.24077,2.24238,9000000.0
2008-10-13 15:18:00,2.24242,2.24242,2.24128,2.24128,8000000.0
2008-10-13 15:19:00,2.24141,2.24168,2.2414,2.24168,7000000.0
2008-10-13 15:20:00,2.24175,2.24175,2.24085,2.24085,9000000.0
2008-10-13 15:21:00,2.24136,2.24402,2.24136,2.24402,8000000.0
2008-10-13 15:22:00,2.24391,2.24393,2.24281,2.24281,9000000.0
2008-10-13 15:23:00,2.243,2.24364,2.243,2.24364,8000000.0
2008-10-13 15:24:00,2.244,2.24422,2.24347,2.24396,8000000.0
2008-10-13 15:25:00,2.24624,2.24693,2.24621,2.24621,7000000.0
2008-10-13 15:26:00,2.24571,2.24571,2.24463,2.24483,7000000.0
2008-10-13 15:27:00,2.24441,2.24446,2.24174,2.24174,7000000.0
2008-10-13 15:28:00,2.24227,2.24227,2.2419,2.2419,11000000.0
2008-10-13 15:29:00,2.2419,2.24223,2.2419,2.24211,7000000.0
2008-10-13 15:30:00,2.24194,2.24194,2.24123,2.24125,9000000.0
2008-10-13 15:31:00,2.24,2.24,2.23729,2.23729,9000000.0
2008-10-13 15:32:00,2.23832,2.24038,2.23832,2.24038,10000000.0
2008-10-13 15:33:00,2.24007,2.24033,2.23999,2.24033,8000000.0
2008-10-13 15:34:00,2.24056,2.24056,2.24005,2.24026,9000000.0
2008-10-13 15:35:00,2.23997,2.24015,2.23989,2.24005,7000000.0
2008-10-13 15:36:00,2.24039,2.24044,2.24026,2.24029,7000000.0
2008-10-13 15:37:00,2.24014,2.24025,2.23985,2.23985,8000000.0
2008-10-13 15:38:00,2.23826,2.24051,2.23826,2.24011,7000000.0
2008-10-13 15:39:00,2.24003,2.24006,2.23971,2.23984,10000000.0
2008-10-13 15:40:00,2.24021,2.2419,2.24021,2.2419,9000000.0
2008-10-13 15:41:00,2.24176,2.24176,2.24127,2.24139,11000000.0
2008-10-13 15:42:00,2.24214,2.24538,2.24214,2.24538,8000000.0
2008-10-13 15:43:00,2.2469,2.24717,2.2461,2.24613,8000000.0
2008-10-13 15:44:00,2.24434,2.24434,2.2441,2.24417,8000000.0
2008-10-13 15:45:00,2.24462,2.24465,2.24053,2.24053,8000000.0
2008-10-13 15:46:00,2.24089,2.24399,2.24089,2.24399,10000000.0
2008-10-13 15:47:00,2.2449,2.2453,2.2449,2.24504,7000000.0
2008-10-13 15:48:00,2.24442,2.24442,2.24284,2.24284,7000000.0
2008-10-13 15:49:00,2.24419,2.24428,2.2432,2.2432,8000000.0
2008-10-13 15:50:00,2.2437,2.24462,2.24368,2.24462,8000000.0
2008-10-13 15:51:00,2.2455,2.24698,2.2455,2.24625,9000000.0
2008-10-13 15:52:00,2.24595,2.246,2.24561,2.24584,7000000.0
2008-10-13 15:53:00,2.24567,2.24636,2.24567,2.24636,7000000.0
2008-10-13 15:54:00,2.24552,2.24556,2.24529,2.24529,11000000.0
2008-10-13 15:55:00,2.24568,2.24603,2.24568,2.246,9000000.0
2008-10-13 15:56:00,2.24537,2.24588,2.24537,2.24581,7000000.0
2008-10-13 15:57:00,2.24647,2.24663,2.24643,2.24643,10000000.0
2008-10-13 15:58:00,2.24585,2.24633,2.2458,2.24633,10000000.0
2008-10-13 15:59:00,2.24633,2.24634,2.24602,2.24602,7000000.0
2008-10-13 16:00:00,2.2447,2.2447,2.24253,2.24253,7000000.0
2008-10-13 16:01:00,2.24256,2.24306,2.24237,2.24237,9000000.0
2008-10-13 16:02:00,2.24286,2.24286,2.24172,2.24172,8000000.0
2008-10-13 16:03:00,2.24324,2.2463,2.24324,2.2463,11000000.0
2008-10-13 16:04:00,2.24411,2.24636,2.24411,2.24636,8000000.0
2008-10-13 16:05:00,2.24649,2.2471,2.24649,2.24704,9000000.0
2008-10-13 16:06:00,2.24668,2.24818,2.24652,2.24818,10000000.0
2008-10-13 16:07:00,2.24837,2.24902,2.24837,2.24849,10000000.0
2008-10-13 16:08:00,2.24871,2.2495,2.24871,2.2495,8000000.0
2008-10-13 16:09:00,2.25075,2.25081,2.25068,2.25069,7000000.0
2008-10-13 16:10:00,2.25084,2.25088,2.24994,2.24994,7000000.0
2008-10-13 16:11:00,2.24966,2.25043,2.24966,2.25043,10000000.0
2008-10-13 16:12:00,2.25074,2.25087,2.25043,2.25073,9000000.0
2008-10-13 16:13:00,2.24995,2.25078,2.24981,2.25078,7000000.0
2008-10-13 16:14:00,2.25023,2.25052,2.25021,2.25037,11000000.0
2008-10-13 16:15:00,2.25085,2.25087,2.24938,2.24938,7000000.0
2008-10-13 16:16:00,2.24827,2.24927,2.24827,2.24927,7000000.0
2008-10-13 16:17:00,2.24959,2.25074,2.24959,2.25068,11000000.0
2008-10-13 16:18:00,2.2499,2.2499,2.2486,2.24869,11000000.0
2008-10-13 16:19:00,2.24856,2.2488,2.24775,2.2488,11000000.0
2008-10-13 16:20:00,2.24989,2.25019,2.24985,2.25014,9000000.0
2008-10-13 16:21:00,2.25042,2.25055,2.24959,2.24959,9000000.0
2008-10-13 16:22:00,2.24957,2.24957,2.24852,2.24888,8000000.0
2008-10-13 16:23:00,2.24865,2.25015,2.24865,2.24901,8000000.0
2008-10-13 16:24:00,2.24953,2.24991,2.24953,2.2496,10000000.0
2008-10-13 16:25:00,2.25046,2.252,2.25046,2.252,7000000.0
2008-10-13 16:26:00,2.25212,2.25262,2.25212,2.25262,7000000.0
2008-10-13 16:27:00,2.25207,2.25207,2.25174,2.25178,11000000.0
2008-10-13 16:28:00,2.25196,2.25344,2.25196,2.25344,11000000.0
2008-10-13 16:29:00,2.25318,2.25319,2.25232,2.25232,7000000.0
2008-10-13 16:30:00,2.25242,2.25261,2.25218,2.2522,8000000.0
2008-10-13 16:31:00,2.25277,2.25277,2.24972,2.24972,7000000.0
2008-10-13 16:32:00,2.24956,2.24956,2.24897,2.24907,8000000.0
2008-10-13 16:33:00,2.24893,2.24893,2.24835,2.24846,11000000.0
2008-10-13 16:34:00,2.24815,2.2484,2.24765,2.2484,8000000.0
2008-10-13 16:35:00,2.25027,2.25088,2.25013,2.25088,7000000.0
2008-10-13 16:36:00,2.2514,2.2514,2.25121,2.25121,8000000.0
2008-10-13 16:37:00,2.25147,2.25157,2.25118,2.25157,8000000.0
2008-10-13 16:38:00,2.25187,2.25293,2.25185,2.25293,7000000.0
2008-10-13 16:39:00,2.2532,2.25377,2.2523,2.2523,8000000.0
2008-10-13 16:40:00,2.25199,2.25232,2.25192,2.25192,11000000.0
2008-10-13 16:41:00,2.25172,2.2522,2.25151,2.2522,10000000.0
2008-10-13 16:42:00,2.25247,2.2534,2.25231,2.2534,7000000.0
2008-10-13 16:43:00,2.25353,2.25353,2.25308,2.25319,7000000.0
2008-10-13 16:44:00,2.25296,2.25309,2.25288,2.25303,7000000.0
2008-10-13 16:45:00,2.25273,2.25305,2.25249,2.25299,11000000.0
2008-10-13 16:46:00,2.25362,2.25362,2.25287,2.25312,11000000.0
2008-10-13 16:47:00,2.25313,2.25431,2.25311,2.25431,7000000.0
2008-10-13 16:48:00,2.25478,2.25489,2.25465,2.25489,10000000.0
2008-10-13 16:49:00,2.25462,2.25464,2.25418,2.25418,8000000.0
2008-10-13 16:50:00,2.25454,2.25454,2.25379,2.25379,8000000.0
2008-10-13 16:51:00,2.25376,2.25449,2.25376,2.25417,9000000.0
2008-10-13 16:52:00,2.25428,2.25428,2.2536,2.2536,7000000.0
2008-10-13 16:53:00,2.25334,2.25336,2.25255,2.25255,8000000.0
2008-10-13 16:54:00,2.25207,2.25207,2.25134,2.25134,7000000.0
2008-10-13 16:55:00,2.25102,2.25128,2.25099,2.25108,11000000.0
2008-10-13 16:56:00,2.25106,2.25176,2.25106,2.25176,11000000.0
2008-10-13 16:57:00,2.25167,2.25167,2.25081,2.25081,7000000.0
2008-10-13 16:58:00,2.25201,2.25519,2.25201,2.25519,8000000.0
2008-10-13 16:59:00,2.25595,2.2579,2.25595,2.25703,7000000.0
2008-10-13 17:00:00,2.25649,2.25649,2.25391,2.25391,11000000.0
2008-10-13 17:01:00,2.25403,2.25403,2.25258,2.25258,7000000.0
2008-10-13 17:02:00,2.25181,2.25219,2.25141,2.25178,8000000.0
2008-10-13 17:03:00,2.25148,2.25148,2.24926,2.25093,7000000.0
2008-10-13 17:04:00,2.25069,2.25105,2.25064,2.25064,7000000.0
2008-10-13 17:05:00,2.25034,2.25068,2.24891,2.24891,10000000.0
2008-10-13 17:06:00,2.24836,2.24842,2.24764,2.24764,9000000.0
2008-10-13 17:07:00,2.24679,2.24679,2.24256,2.24256,8000000.0
2008-10-13 17:08:00,2.2442,2.2442,2.24332,2.24341,9000000.0
2008-10-13 17:09:00,2.24332,2.24449,2.24332,2.24449,8000000.0
2008-10-13 17:10:00,2.24337,2.24361,2.2431,2.24361,9000000.0
2008-10-13 17:11:00,2.24332,2.24365,2.24224,2.24365,8000000.0
2008-10-13 17:12:00,2.24344,2.24363,2.24281,2.24281,7000000.0
2008-10-13 17:13:00,2.24214,2.24217,2.2419,2.2419,8000000.0
2008-10-13 17:14:00,2.24189,2.24345,2.24189,2.24345,8000000.0
2008-10-13 17:15:00,2.24547,2.24593,2.24402,2.24402,7000000.0
2008-10-13 17:16:00,2.24408,2.24435,2.24408,2.24435,10000000.0
2008-10-13 17:17:00,2.24312,2.24312,2.24198,2.24201,7000000.0
2008-10-13 17:18:00,2.242,2.24242,2.24196,2.24242,9000000.0
2008-10-13 17:19:00,2.24233,2.24248,2.2421,2.2421,7000000.0
2008-10-13 17:20:00,2.24173,2.24174,2.24151,2.24169,8000000.0
2008-10-13 17:21:00,2.24141,2.24141,2.24006,2.24006,10000000.0
2008-10-13 17:22:00,2.23958,2.23958,2.2391,2.2391,8000000.0
2008-10-13 17:23:00,2.23917,2.23939,2.23913,2.23923,8000000.0
2008-10-13 17:24:00,2.23984,2.24113,2.23984,2.24113,7000000.0
2008-10-13 17:25:00,2.24022,2.24034,2.2402,2.2402,7000000.0
2008-10-13 17:26:00,2.24006,2.24032,2.24006,2.24025,7000000.0
2008-10-13 17:27:00,2.24022,2.24024,2.23976,2.23976,9000000.0
2008-10-13 17:28:00,2.23932,2.23932,2.23891,2.23916,7000000.0
2008-10-13 17:29:00,2.23828,2.23831,2.23699,2.23699,8000000.0
2008-10-13 17:30:00,2.23688,2.23688,2.23521,2.23565,8000000.0
2008-10-13 17:31:00,2.23601,2.23623,2.23591,2.23616,9000000.0
2008-10-13 17:32:00,2.23637,2.23646,2.2359,2.2359,8000000.0
2008-10-13 17:33:00,2.23606,2.23621,2.23552,2.23552,11000000.0
2008-10-13 17:34:00,2.23583,2.23626,2.23563,2.23563,9000000.0
2008-10-13 17:35:00,2.23497,2.23547,2.23471,2.23547,7000000.0
2008-10-13 17:36:00,2.23618,2.23632,2.23574,2.23624,7000000.0
2008-10-13 17:37:00,2.2363,2.23631,2.23606,2.23606,7000000.0
2008-10-13 17:38:00,2.23597,2.23601,2.23589,2.23601,8000000.0
2008-10-13 17:39:00,2.23599,2.23622,2.23599,2.23618,7000000.0
2008-10-13 17:40:00,2.23613,2.23651,2.23613,2.23651,9000000.0
2008-10-13 17:41:00,2.23714,2.23735,2.23701,2.23701,8000000.0
2008-10-13 17:42:00,2.23685,2.23685,2.23449,2.23466,11000000.0
2008-10-13 17:43:00,2.234,2.234,2.23143,2.23143,7000000.0
2008-10-13 17:44:00,2.23014,2.23062,2.22977,2.23062,10000000.0
2008-10-13 17:45:00,2.2309,2.23113,2.23066,2.23113,7000000.0
2008-10-13 17:46:00,2.23108,2.23121,2.23108,2.23121,8000000.0
2008-10-13 17:47:00,2.2316,2.23292,2.2316,2.23292,8000000.0
2008-10-13 17:48:00,2.23257,2.23257,2.23241,2.23256,7000000.0
2008-10-13 17:49:00,2.23304,2.23385,2.23304,2.23385,7000000.0
2008-10-13 17:50:00,2.23407,2.23453,2.23407,2.23453,7000000.0
2008-10-13 17:51:00,2.23503,2.23529,2.23503,2.23527,7000000.0
2008-10-13 17:52:00,2.23532,2.23553,2.23512,2.23544,7000000.0
2008-10-13 17:53:00,2.2358,2.23596,2.23562,2.23573,7000000.0
2008-10-13 17:54:00,2.23601,2.23768,2.23599,2.23768,11000000.0
2008-10-13 17:55:00,2.23885,2.23897,2.23864,2.23864,7000000.0
2008-10-13 17:56:00,2.23866,2.23881,2.23857,2.2387,7000000.0
2008-10-13 17:57:00,2.23939,2.24073,2.23937,2.24073,10000000.0
2008-10-13 17:58:00,2.24074,2.24076,2.23984,2.23991,10000000.0
2008-10-13 17:59:00,2.23965,2.23981,2.2396,2.23981,10000000.0
2008-10-13 18:00:00,2.2392,2.2392,2.23549,2.23549,10000000.0
2008-10-13 18:01:00,2.23658,2.23689,2.23615,2.23615,8000000.0
2008-10-13 18:02:00,2.23632,2.23882,2.23632,2.23882,8000000.0
2008-10-13 18:03:00,2.23891,2.23891,2.23779,2.23803,10000000.0
2008-10-13 18:04:00,2.23797,2.2391,2.23797,2.2391,8000000.0
2008-10-13 18:05:00,2.23922,2.2396,2.23894,2.23894,10000000.0
2008-10-13 18:06:00,2.23861,2.23867,2.23838,2.2386,10000000.0
2008-10-13 18:07:00,2.23854,2.23854,2.23835,2.23845,8000000.0
2008-10-13 18:08:00,2.23807,2.23807,2.23748,2.23749,8000000.0
2008-10-13 18:09:00,2.23747,2.23761,2.23747,2.23755,8000000.0
2008-10-13 18:10:00,2.23774,2.23782,2.23763,2.23763,11000000.0
2008-10-13 18:11:00,2.23756,2.23756,2.23615,2.23615,7000000.0
2008-10-13 18:12:00,2.23588,2.23595,2.23541,2.23541,9000000.0
2008-10-13 18:13:00,2.23569,2.23682,2.23569,2.23682,11000000.0
2008-10-13 18:14:00,2.23746,2.23749,2.23698,2.23698,7000000.0
2008-10-13 18:15:00,2.23629,2.23662,2.23595,2.23662,8000000.0
2008-10-13 18:16:00,2.23149,2.23149,2.22776,2.22776,11000000.0
2008-10-13 18:17:00,2.22781,2.23234,2.22781,2.23234,10000000.0
2008-10-13 18:18:00,2.23228,2.23265,2.23193,2.23193,8000000.0
2008-10-13 18:19:00,2.23146,2.23146,2.23005,2.23005,9000000.0
2008-10-13 18:20:00,2.23118,2.23163,2.23091,2.23163,7000000.0
2008-10-13 18:21:00,2.23121,2.23121,2.22743,2.22945,11000000.0
2008-10-13 18:22:00,2.22925,2.23024,2.22925,2.23024,11000000.0
2008-10-13 18:23:00,2.23024,2.23024,2.22985,2.22985,8000000.0
2008-10-13 18:24:00,2.23036,2.23089,2.23036,2.23089,10000000.0
2008-10-13 18:25:00,2.22903,2.22903,2.22602,2.22602,7000000.0
2008-10-13 18:26:00,2.22445,2.22568,2.22445,2.22568,8000000.0
2008-10-13 18:27:00,2.22656,2.22661,2.22627,2.22627,7000000.0
2008-10-13 18:28:00,2.22624,2.22731,2.22624,2.22731,7000000.0
2008-10-13 18:29:00,2.22497,2.22503,2.22477,2.22489,7000000.0
2008-10-13 18:30:00,2.22536,2.22674,2.22536,2.22667,8000000.0
2008-10-13 18:31:00,2.22685,2.22787,2.22685,2.22689,9000000.0
2008-10-13 18:32:00,2.22575,2.22575,2.22511,2.22514,11000000.0
2008-10-13 18:33:00,2.22502,2.22502,2.22488,2.22488,11000000.0
2008-10-13 18:34:00,2.22602,2.22725,2.22602,2.22725,7000000.0
2008-10-13 18:35:00,2.22759,2.22759,2.2271,2.2271,8000000.0
2008-10-13 18:36:00,2.22718,2.22853,2.22718,2.22853,7000000.0
2008-10-13 18:37:00,2.22868,2.22868,2.22819,2.22825,8000000.0
2008-10-13 18:38:00,2.22809,2.22853,2.22597,2.22597,8000000.0
2008-10-13 18:39:00,2.22632,2.22636,2.22362,2.22362,7000000.0
2008-10-13 18:40:00,2.22292,2.22309,2.22267,2.22309,7000000.0
2008-10-13 18:41:00,2.22386,2.224,2.22337,2.22399,8000000.0
2008-10-13 18:42:00,2.22388,2.22388,2.22233,2.22236,11000000.0
2008-10-13 18:43:00,2.22229,2.22229,2.22204,2.22223,8000000.0
2008-10-13 18:44:00,2.22223,2.22223,2.22217,2.22218,7000000.0
2008-10-13 18:45:00,2.22241,2.22297,2.22241,2.22257,11000000.0
2008-10-13 18:46:00,2.22209,2.2225,2.22209,2.2225,9000000.0
2008-10-13 18:47:00,2.22251,2.22254,2.22227,2.22227,8000000.0
2008-10-13 18:48:00,2.22247,2.22247,2.22187,2.22193,9000000.0
2008-10-13 18:49:00,2.22192,2.22209,2.22178,2.22206,7000000.0
2008-10-13 18:50:00,2.22239,2.22239,2.22202,2.22233,11000000.0
2008-10-13 18:51:00,2.22228,2.22228,2.22164,2.22164,5000000.0
2008-10-13 18:52:00,2.22131,2.22161,2.22126,2.22161,8000000.0
2008-10-13 18:53:00,2.22081,2.22081,2.21895,2.21895,11000000.0
2008-10-13 18:54:00,2.21892,2.21998,2.21892,2.21993,7000000.0
2008-10-13 18:55:00,2.22017,2.22022,2.22011,2.2202,7000000.0
2008-10-13 18:56:00,2.22108,2.22157,2.22108,2.22144,7000000.0
2008-10-13 18:57:00,2.22164,2.22164,2.22048,2.22066,10000000.0
2008-10-13 18:58:00,2.22121,2.22185,2.22096,2.22096,9000000.0
2008-10-13 18:59:00,2.22106,2.22138,2.22099,2.22138,8000000.0
2008-10-13 19:00:00,2.22138,2.22138,2.22121,2.22134,7000000.0
2008-10-13 19:01:00,2.22062,2.22178,2.22044,2.22176,7000000.0
2008-10-13 19:02:00,2.22001,2.22001,2.21796,2.21796,8000000.0
2008-10-13 19:03:00,2.21765,2.21824,2.21765,2.21819,7000000.0
2008-10-13 19:04:00,2.21828,2.21897,2.21827,2.21827,8000000.0
2008-10-13 19:05:00,2.2175,2.21782,2.21633,2.21633,8000000.0
2008-10-13 19:06:00,2.21608,2.21629,2.21567,2.21621,8000000.0
2008-10-13 19:07:00,2.21627,2.21675,2.21597,2.21675,9000000.0
2008-10-13 19:08:00,2.21725,2.2184,2.21725,2.2183,8000000.0
2008-10-13 19:09:00,2.2175,2.2175,2.21665,2.21665,7000000.0
2008-10-13 19:10:00,2.21625,2.21746,2.21623,2.21746,11000000.0
2008-10-13 19:11:00,2.21896,2.21988,2.21877,2.21988,10000000.0
2008-10-13 19:12:00,2.22017,2.22017,2.21967,2.22012,7000000.0
2008-10-13 19:13:00,2.21958,2.21958,2.21723,2.21892,8000000.0
2008-10-13 19:14:00,2.21965,2.22029,2.21965,2.22013,8000000.0
2008-10-13 19:15:00,2.21914,2.21914,2.218,2.218,10000000.0
2008-10-13 19:16:00,2.21835,2.22013,2.21835,2.22009,8000000.0
2008-10-13 19:17:00,2.22107,2.22113,2.22074,2.2208,10000000.0
2008-10-13 19:18:00,2.22035,2.22063,2.22035,2.22053,11000000.0
2008-10-13 19:19:00,2.22113,2.22177,2.22113,2.22177,8000000.0
2008-10-13 19:20:00,2.22183,2.22383,2.22183,2.22383,11000000.0
2008-10-13 19:21:00,2.22362,2.22362,2.2228,2.2228,10000000.0
2008-10-13 19:22:00,2.22297,2.22404,2.22297,2.22404,9000000.0
2008-10-13 19:23:00,2.22423,2.22423,2.22347,2.22353,8000000.0
2008-10-13 19:24:00,2.22315,2.2232,2.22294,2.2232,9000000.0
2008-10-13 19:25:00,2.22331,2.22417,2.22331,2.22372,9000000.0
2008-10-13 19:26:00,2.22366,2.22366,2.22332,2.22332,7000000.0
2008-10-13 19:27:00,2.22293,2.22306,2.22276,2.22297,8000000.0
2008-10-13 19:28:00,2.22303,2.22314,2.22233,2.22233,10000000.0
2008-10-13 19:29:00,2.22086,2.22115,2.22086,2.22097,7000000.0
2008-10-13 19:30:00,2.22096,2.22136,2.22096,2.22106,10000000.0
2008-10-13 19:31:00,2.22166,2.22304,2.22166,2.22256,7000000.0
2008-10-13 19:32:00,2.22223,2.22265,2.22199,2.22201,10000000.0
2008-10-13 19:33:00,2.22155,2.22228,2.22155,2.22228,7000000.0
2008-10-13 19:34:00,2.22243,2.22248,2.22237,2.22237,8000000.0
2008-10-13 19:35:00,2.22249,2.22422,2.22249,2.22422,7000000.0
2008-10-13 19:36:00,2.22389,2.22389,2.2228,2.2228,7000000.0
2008-10-13 19:37:00,2.22198,2.22262,2.22198,2.22257,8000000.0
2008-10-13 19:38:00,2.22273,2.22283,2.22251,2.22251,8000000.0
2008-10-13 19:39:00,2.22241,2.22241,2.22225,2.22228,8000000.0
2008-10-13 19:40:00,2.22239,2.22282,2.22236,2.22282,7000000.0
2008-10-13 19:41:00,2.22277,2.22287,2.22261,2.22281,9000000.0
2008-10-13 19:42:00,2.22315,2.22336,2.22315,2.22322,7000000.0
2008-10-13 19:43:00,2.22351,2.22507,2.22351,2.22507,11000000.0
2008-10-13 19:44:00,2.22528,2.22528,2.22433,2.22457,8000000.0
2008-10-13 19:45:00,2.22521,2.2253,2.22494,2.22494,9000000.0
2008-10-13 19:46:00,2.22497,2.22577,2.22491,2.22577,7000000.0
2008-10-13 19:47:00,2.22654,2.22692,2.22654,2.22692,9000000.0
2008-10-13 19:48:00,2.22741,2.22893,2.22731,2.22893,8000000.0
2008-10-13 19:49:00,2.22949,2.22955,2.22943,2.22947,7000000.0
2008-10-13 19:50:00,2.22849,2.22854,2.228,2.22854,7000000.0
2008-10-13 19:51:00,2.22886,2.22904,2.22886,2.22898,7000000.0
2008-10-13 19:52:00,2.22908,2.22948,2.22901,2.22948,7000000.0
2008-10-13 19:53:00,2.22933,2.22989,2.22933,2.22989,7000000.0
2008-10-13 19:54:00,2.23018,2.23081,2.23018,2.23081,8000000.0
2008-10-13 19:55:00,2.2315,2.23244,2.2315,2.23239,8000000.0
2008-10-13 19:56:00,2.23235,2.23235,2.23123,2.23123,8000000.0
2008-10-13 19:57:00,2.23138,2.23224,2.23138,2.23224,7000000.0
2008-10-13 19:58:00,2.23285,2.23285,2.23228,2.23228,10000000.0
2008-10-13 19:59:00,2.23162,2.23196,2.23143,2.23196,8000000.0
2008-10-13 20:00:00,2.23079,2.23079,2.23018,2.23023,7000000.0
2008-10-13 20:01:00,2.22999,2.22999,2.22894,2.22894,7000000.0
2008-10-13 20:02:00,2.22863,2.22881,2.22863,2.22866,7000000.0
2008-10-13 20:03:00,2.22655,2.22763,2.22529,2.22763,9000000.0
2008-10-13 20:04:00,2.22803,2.22803,2.2256,2.2256,9000000.0
2008-10-13 20:05:00,2.22513,2.22529,2.22499,2.22529,9000000.0
2008-10-13 20:06:00,2.22544,2.22561,2.22536,2.22546,11000000.0
2008-10-13 20:07:00,2.22506,2.22506,2.22431,2.22431,10000000.0
2008-10-13 20:08:00,2.22484,2.2252,2.22482,2.2252,8000000.0
2008-10-13 20:09:00,2.2254,2.22554,2.22537,2.22547,7000000.0
2008-10-13 20:10:00,2.22556,2.22601,2.22556,2.22601,8000000.0
2008-10-13 20:11:00,2.22626,2.22761,2.22623,2.22761,8000000.0
2008-10-13 20:12:00,2.22952,2.23014,2.22952,2.23014,7000000.0
2008-10-13 20:13:00,2.23024,2.23024,2.22949,2.22976,10000000.0
2008-10-13 20:14:00,2.22967,2.22981,2.22944,2.22981,7000000.0
2008-10-13 20:15:00,2.22872,2.22872,2.22805,2.22805,7000000.0
2008-10-13 20:16:00,2.22779,2.22823,2.22779,2.22823,7000000.0
2008-10-13 20:17:00,2.22794,2.22802,2.2278,2.22794,11000000.0
2008-10-13 20:18:00,2.22788,2.22818,2.22788,2.22806,9000000.0
2008-10-13 20:19:00,2.22778,2.22794,2.22778,2.22782,8000000.0
2008-10-13 20:20:00,2.22774,2.22774,2.22721,2.22721,7000000.0
2008-10-13 20:21:00,2.22703,2.22703,2.22649,2.22665,11000000.0
2008-10-13 20:22:00,2.22668,2.22668,2.2258,2.2258,7000000.0
2008-10-13 20:23:00,2.22591,2.22781,2.22591,2.22781,7000000.0
2008-10-13 20:24:00,2.22837,2.2285,2.22837,2.22843,8000000.0
2008-10-13 20:25:00,2.2271,2.22935,2.22633,2.22935,11000000.0
2008-10-13 20:26:00,2.23074,2.23102,2.22984,2.22984,8000000.0
2008-10-13 20:27:00,2.22995,2.23252,2.22995,2.23252,9000000.0
2008-10-13 20:28:00,2.23259,2.23303,2.23259,2.23298,7000000.0
2008-10-13 20:29:00,2.23289,2.23289,2.23228,2.23228,8000000.0
2008-10-13 20:30:00,2.23214,2.23214,2.23138,2.23138,8000000.0
2008-10-13 20:31:00,2.2306,2.2306,2.2302,2.2302,7000000.0
2008-10-13 20:32:00,2.2302,2.23089,2.2302,2.23089,7000000.0
2008-10-13 20:33:00,2.23092,2.23095,2.23077,2.23077,7000000.0
2008-10-13 20:34:00,2.23062,2.23062,2.23041,2.23049,8000000.0
2008-10-13 20:35:00,2.2306,2.2306,2.23035,2.2305,9000000.0
2008-10-13 20:36:00,2.23033,2.23071,2.23033,2.23033,7000000.0
2008-10-13 20:37:00,2.22929,2.22929,2.22843,2.22869,11000000.0
2008-10-13 20:38:00,2.22894,2.22894,2.22831,2.22831,10000000.0
2008-10-13 20:39:00,2.22839,2.22921,2.22839,2.22909,9000000.0
2008-10-13 20:40:00,2.22924,2.22924,2.22876,2.22876,8000000.0
2008-10-13 20:41:00,2.22854,2.22854,2.22784,2.22788,8000000.0
2008-10-13 20:42:00,2.22812,2.22841,2.22812,2.22815,11000000.0
2008-10-13 20:43:00,2.22835,2.2286,2.22834,2.2286,8000000.0
2008-10-13 20:44:00,2.22894,2.22894,2.2281,2.2281,10000000.0
2008-10-13 20:45:00,2.22803,2.22803,2.22662,2.22662,7000000.0
2008-10-13 20:46:00,2.22552,2.22571,2.22549,2.22556,8000000.0
2008-10-13 20:47:00,2.22623,2.22659,2.22579,2.22659,7000000.0
2008-10-13 20:48:00,2.2256,2.22584,2.22552,2.22584,10000000.0
2008-10-13 20:49:00,2.22617,2.22704,2.22617,2.22699,7000000.0
2008-10-13 20:50:00,2.22728,2.22734,2.22709,2.22734,8000000.0
2008-10-13 20:51:00,2.22735,2.22735,2.22717,2.2273,9000000.0
2008-10-13 20:52:00,2.22636,2.22636,2.22552,2.22562,11000000.0
2008-10-13 20:53:00,2.2252,2.22593,2.2252,2.22534,11000000.0
2008-10-13 20:54:00,2.2253,2.22546,2.2253,2.22545,11000000.0
2008-10-13 20:55:00,2.22551,2.22599,2.22551,2.22599,8000000.0
2008-10-13 20:56:00,2.22607,2.22648,2.22588,2.22648,7000000.0
2008-10-13 20:57:00,2.22624,2.22624,2.22389,2.22389,9000000.0
2008-10-13 20:58:00,2.22296,2.224,2.22296,2.22389,7000000.0
2008-10-13 20:59:00,2.22409,2.22409,2.22292,2.22292,7000000.0
2008-10-13 21:00:00,2.22154,2.224,2.22154,2.224,7000000.0
2008-10-13 21:01:00,2.22329,2.2233,2.22311,2.22324,7000000.0
2008-10-13 21:02:00,2.22312,2.22312,2.22286,2.22287,7000000.0
2008-10-13 21:03:00,2.22268,2.22281,2.22264,2.22274,8000000.0
2008-10-13 21:04:00,2.22236,2.22236,2.2217,2.22206,7000000.0
2008-10-13 21:05:00,2.22302,2.22372,2.22302,2.22372,8000000.0
2008-10-13 21:06:00,2.2237,2.22383,2.22353,2.22353,8000000.0
2008-10-13 21:07:00,2.22331,2.22396,2.22331,2.22396,8000000.0
2008-10-13 21:08:00,2.22409,2.22437,2.22409,2.22431,10000000.0
2008-10-13 21:09:00,2.22438,2.22463,2.22434,2.22434,10000000.0
2008-10-13 21:10:00,2.22434,2.22434,2.22393,2.22408,8000000.0
2008-10-13 21:11:00,2.22437,2.22449,2.22423,2.22423,7000000.0
2008-10-13 21:12:00,2.22439,2.22451,2.22439,2.22451,8000000.0
2008-10-13 21:13:00,2.22451,2.22451,2.2242,2.22435,10000000.0
2008-10-13 21:14:00,2.22412,2.22412,2.2239,2.22408,8000000.0
2008-10-13 21:15:00,2.2241,2.22428,2.22349,2.22349,8000000.0
2008-10-13 21:16:00,2.22284,2.22287,2.22116,2.22116,7000000.0
2008-10-13 21:17:00,2.22155,2.22184,2.22155,2.22156,8000000.0
2008-10-13 21:18:00,2.22151,2.2217,2.22151,2.22155,7000000.0
2008-10-13 21:19:00,2.22156,2.22174,2.22156,2.22174,9000000.0
2008-10-13 21:20:00,2.22152,2.22159,2.22152,2.22159,11000000.0
2008-10-13 21:21:00,2.22166,2.2217,2.22154,2.22159,10000000.0
2008-10-13 21:22:00,2.22153,2.2216,2.22146,2.2215,10000000.0
2008-10-13 21:23:00,2.22182,2.22195,2.22161,2.22179,7000000.0
2008-10-13 21:24:00,2.22262,2.22353,2.22262,2.22353,11000000.0
2008-10-13 21:25:00,2.22394,2.22394,2.22041,2.22041,7000000.0
2008-10-13 21:26:00,2.21986,2.21986,2.21774,2.21774,7000000.0
2008-10-13 21:27:00,2.21624,2.21744,2.21624,2.21744,7000000.0
2008-10-13 21:28:00,2.21738,2.21738,2.21452,2.21452,7000000.0
2008-10-13 21:29:00,2.21313,2.21432,2.21302,2.21401,8000000.0
2008-10-13 21:30:00,2.21464,2.21518,2.21464,2.21506,8000000.0
2008-10-13 21:31:00,2.21561,2.21561,2.21529,2.21541,8000000.0
2008-10-13 21:32:00,2.21381,2.21515,2.21381,2.21515,7000000.0
2008-10-13 21:33:00,2.21532,2.21532,2.21402,2.21402,11000000.0
2008-10-13 21:34:00,2.21316,2.21317,2.21052,2.21052,11000000.0
2008-10-13 21:35:00,2.21117,2.21309,2.21103,2.21309,11000000.0
2008-10-13 21:36:00,2.21424,2.21689,2.21424,2.21689,8000000.0
2008-10-13 21:37:00,2.21815,2.21815,2.21725,2.21725,8000000.0
2008-10-13 21:38:00,2.21691,2.21761,2.21691,2.21754,8000000.0
2008-10-13 21:39:00,2.21702,2.21702,2.21354,2.21354,9000000.0
2008-10-13 21:40:00,2.21342,2.21342,2.21284,2.21284,7000000.0
2008-10-13 21:41:00,2.21372,2.21507,2.21288,2.21288,9000000.0
2008-10-13 21:42:00,2.21352,2.21533,2.21352,2.21533,7000000.0
2008-10-13 21:43:00,2.2156,2.2156,2.21528,2.21537,11000000.0
2008-10-13 21:44:00,2.21498,2.2159,2.21478,2.2159,8000000.0
2008-10-13 21:45:00,2.21643,2.21675,2.21599,2.21675,10000000.0
2008-10-13 21:46:00,2.21723,2.21735,2.21717,2.21735,8000000.0
2008-10-13 21:47:00,2.21746,2.21752,2.21598,2.21598,8000000.0
2008-10-13 21:48:00,2.21501,2.21504,2.21412,2.21412,8000000.0
2008-10-13 21:49:00,2.21402,2.21426,2.21325,2.21325,8000000.0
2008-10-13 21:50:00,2.21277,2.21302,2.21264,2.21275,8000000.0
2008-10-13 21:51:00,2.21255,2.21265,2.21164,2.21164,7000000.0
2008-10-13 21:52:00,2.21147,2.2119,2.21147,2.2119,7000000.0
2008-10-13 21:53:00,2.21207,2.21209,2.20995,2.20995,7000000.0
2008-10-13 21:54:00,2.20949,2.20975,2.20917,2.20968,7000000.0
2008-10-13 21:55:00,2.20777,2.20962,2.20777,2.20962,7000000.0
2008-10-13 21:56:00,2.21044,2.21129,2.2104,2.2104,8000000.0
2008-10-13 21:57:00,2.21118,2.21259,2.21118,2.21246,7000000.0
2008-10-13 21:58:00,2.21081,2.21081,2.20876,2.20876,7000000.0
2008-10-13 21:59:00,2.20915,2.20999,2.20901,2.20901,8000000.0
2008-10-13 22:00:00,2.20836,2.20944,2.20834,2.20944,10000000.0
2008-10-13 22:01:00,2.20967,2.20967,2.2075,2.2075,9000000.0
2008-10-13 22:02:00,2.20697,2.20741,2.20696,2.20708,8000000.0
2008-10-13 22:03:00,2.20678,2.20698,2.20678,2.20694,11000000.0
2008-10-13 22:04:00,2.20707,2.20717,2.20547,2.20547,5000000.0
2008-10-13 22:05:00,2.20544,2.20587,2.20544,2.20574,10000000.0
2008-10-13 22:06:00,2.20709,2.20735,2.20697,2.20697,7000000.0
2008-10-13 22:07:00,2.20587,2.20587,2.20169,2.20169,8000000.0
2008-10-13 22:08:00,2.19675,2.19675,2.19515,2.19624,8000000.0
2008-10-13 22:09:00,2.19624,2.19633,2.19615,2.19633,9000000.0
2008-10-13 22:10:00,2.19597,2.19597,2.19491,2.19491,8000000.0
2008-10-13 22:11:00,2.19423,2.19572,2.19413,2.19572,9000000.0
2008-10-13 22:12:00,2.19628,2.19723,2.19628,2.19723,8000000.0
2008-10-13 22:13:00,2.19708,2.19708,2.19417,2.19417,7000000.0
2008-10-13 22:14:00,2.1916,2.19301,2.1916,2.19301,11000000.0
2008-10-13 22:15:00,2.19283,2.19283,2.19059,2.19223,8000000.0
2008-10-13 22:16:00,2.19185,2.19194,2.19115,2.19115,9000000.0
2008-10-13 22:17:00,2.19085,2.19271,2.19085,2.19271,7000000.0
2008-10-13 22:18:00,2.19325,2.19377,2.19324,2.19377,8000000.0
2008-10-13 22:19:00,2.19451,2.1951,2.19451,2.1951,7000000.0
2008-10-13 22:20:00,2.19559,2.19572,2.19542,2.19561,7000000.0
2008-10-13 22:21:00,2.19554,2.19764,2.19553,2.19764,9000000.0
2008-10-13 22:22:00,2.19776,2.19776,2.19721,2.19722,7000000.0
2008-10-13 22:23:00,2.19665,2.19665,2.19493,2.19493,9000000.0
2008-10-13 22:24:00,2.19507,2.19555,2.19507,2.19555,7000000.0
2008-10-13 22:25:00,2.19551,2.19563,2.19537,2.1956,8000000.0
2008-10-13 22:26:00,2.19524,2.19546,2.195,2.19511,9000000.0
2008-10-13 22:27:00,2.19496,2.19496,2.1945,2.1945,8000000.0
2008-10-13 22:28:00,2.19429,2.19434,2.19341,2.19341,8000000.0
2008-10-13 22:29:00,2.19373,2.19398,2.19232,2.19232,10000000.0
2008-10-13 22:30:00,2.19129,2.19129,2.19009,2.19009,7000000.0
2008-10-13 22:31:00,2.18975,2.19613,2.18975,2.19613,9000000.0
2008-10-13 22:32:00,2.19721,2.19758,2.19721,2.19755,8000000.0
2008-10-13 22:33:00,2.19789,2.19871,2.19789,2.1987,7000000.0
2008-10-13 22:34:00,2.19764,2.19764,2.19649,2.19649,7000000.0
2008-10-13 22:35:00,2.196,2.19628,2.196,2.19608,8000000.0
2008-10-13 22:36:00,2.19576,2.19576,2.19536,2.19552,10000000.0
2008-10-13 22:37:00,2.1963,2.19657,2.1963,2.19643,7000000.0
2008-10-13 22:38:00,2.19647,2.19647,2.19596,2.19605,8000000.0
2008-10-13 22:39:00,2.19816,2.19874,2.19816,2.19862,9000000.0
2008-10-13 22:40:00,2.19917,2.19917,2.19879,2.19901,7000000.0
2008-10-13 22:41:00,2.19872,2.19885,2.19826,2.19885,8000000.0
2008-10-13 22:42:00,2.20001,2.20001,2.19933,2.19951,7000000.0
2008-10-13 22:43:00,2.20022,2.20022,2.1993,2.1993,7000000.0
2008-10-13 22:44:00,2.19906,2.1991,2.19894,2.19894,7000000.0
2008-10-13 22:45:00,2.19899,2.19906,2.19765,2.19765,7000000.0
2008-10-13 22:46:00,2.19687,2.19803,2.19687,2.19803,8000000.0
2008-10-13 22:47:00,2.19817,2.19836,2.19817,2.19822,11000000.0
2008-10-13 22:48:00,2.19839,2.19868,2.19834,2.19868,8000000.0
2008-10-13 22:49:00,2.198,2.198,2.1966,2.19667,7000000.0
2008-10-13 22:50:00,2.19596,2.19792,2.19596,2.19792,7000000.0
2008-10-13 22:51:00,2.19817,2.19817,2.19692,2.19692,10000000.0
2008-10-13 22:52:00,2.19537,2.19537,2.19485,2.19501,8000000.0
2008-10-13 22:53:00,2.19525,2.19605,2.19525,2.19598,7000000.0
2008-10-13 22:54:00,2.19598,2.19602,2.19572,2.19572,8000000.0
2008-10-13 22:55:00,2.19572,2.19585,2.19554,2.19554,7000000.0
2008-10-13 22:56:00,2.19526,2.19526,2.19437,2.1944,7000000.0
2008-10-13 22:57:00,2.19487,2.19565,2.19487,2.19501,7000000.0
2008-10-13 22:58:00,2.19379,2.19464,2.19376,2.19423,9000000.0
2008-10-13 22:59:00,2.19407,2.1945,2.19407,2.1945,7000000.0
2008-10-13 23:00:00,2.19457,2.19457,2.19424,2.19424,8000000.0
2008-10-13 23:01:00,2.1938,2.19463,2.19377,2.19463,8000000.0
2008-10-13 23:02:00,2.1945,2.19597,2.1945,2.19595,8000000.0
2008-10-13 23:03:00,2.19629,2.19631,2.19614,2.19614,7000000.0
2008-10-13 23:04:00,2.19535,2.19535,2.19467,2.19497,8000000.0
2008-10-13 23:05:00,2.1947,2.1947,2.19273,2.19273,8000000.0
2008-10-13 23:06:00,2.19369,2.19569,2.19369,2.19569,9000000.0
2008-10-13 23:07:00,2.1968,2.1968,2.19652,2.19652,10000000.0
2008-10-13 23:08:00,2.19698,2.19742,2.19624,2.19624,7000000.0
2008-10-13 23:09:00,2.19634,2.19641,2.19586,2.19586,9000000.0
2008-10-13 23:10:00,2.19498,2.19498,2.19456,2.19492,11000000.0
2008-10-13 23:11:00,2.19493,2.19585,2.19493,2.19585,7000000.0
2008-10-13 23:12:00,2.19566,2.19584,2.19566,2.19571,7000000.0
2008-10-13 23:13:00,2.19527,2.19622,2.19515,2.19622,7000000.0
2008-10-13 23:14:00,2.19767,2.19844,2.19767,2.19844,11000000.0
2008-10-13 23:15:00,2.19903,2.20025,2.19903,2.20025,9000000.0
2008-10-13 23:16:00,2.20036,2.20036,2.19974,2.19997,11000000.0
2008-10-13 23:17:00,2.19974,2.19994,2.19974,2.19991,7000000.0
2008-10-13 23:18:00,2.20072,2.20086,2.20072,2.20079,8000000.0
2008-10-13 23:19:00,2.20168,2.20249,2.20168,2.20204,7000000.0
2008-10-13 23:20:00,2.20186,2.20194,2.20182,2.20183,9000000.0
2008-10-13 23:21:00,2.20198,2.20225,2.20198,2.20225,9000000.0
2008-10-13 23:22:00,2.20218,2.20232,2.20218,2.20232,5000000.0
2008-10-13 23:23:00,2.20188,2.20188,2.20007,2.20007,8000000.0
2008-10-13 23:24:00,2.1999,2.20072,2.1999,2.20072,7000000.0
2008-10-13 23:25:00,2.20076,2.20094,2.20068,2.20094,7000000.0
2008-10-13 23:26:00,2.20143,2.20308,2.20143,2.20308,8000000.0
2008-10-13 23:27:00,2.20314,2.20314,2.20242,2.20285,8000000.0
2008-10-13 23:28:00,2.20298,2.20298,2.20132,2.20132,10000000.0
2008-10-13 23:29:00,2.20152,2.20189,2.20152,2.20173,9000000.0
2008-10-13 23:30:00,2.2017,2.2017,2.20137,2.20137,8000000.0
2008-10-13 23:31:00,2.20141,2.2019,2.20141,2.20182,7000000.0
2008-10-13 23:32:00,2.20225,2.20225,2.20192,2.20193,8000000.0
2008-10-13 23:33:00,2.20178,2.20181,2.2016,2.2016,7000000.0
2008-10-13 23:34:00,2.20169,2.20211,2.20169,2.20211,11000000.0
2008-10-13 23:35:00,2.20192,2.20333,2.20192,2.20333,9000000.0
2008-10-13 23:36:00,2.20352,2.20382,2.20352,2.20382,7000000.0
2008-10-13 23:37:00,2.20374,2.20395,2.20372,2.20395,9000000.0
2008-10-13 23:38:00,2.20396,2.20428,2.20396,2.20412,8000000.0
2008-10-13 23:39:00,2.20391,2.20391,2.20197,2.20197,10000000.0
2008-10-13 23:40:00,2.20258,2.20258,2.20207,2.20229,7000000.0
2008-10-13 23:41:00,2.20244,2.20248,2.20241,2.20247,11000000.0
2008-10-13 23:42:00,2.20398,2.20402,2.20289,2.20315,8000000.0
2008-10-13 23:43:00,2.20267,2.20431,2.20267,2.20431,7000000.0
2008-10-13 23:44:00,2.20449,2.20466,2.20449,2.20466,7000000.0
2008-10-13 23:45:00,2.20455,2.20455,2.20431,2.20439,7000000.0
2008-10-13 23:46:00,2.20332,2.20412,2.20329,2.20412,8000000.0
2008-10-13 23:47:00,2.20437,2.20488,2.20377,2.20488,8000000.0
2008-10-13 23:48:00,2.20546,2.20584,2.20546,2.20574,7000000.0
2008-10-13 23:49:00,2.2063,2.20665,2.20591,2.20591,10000000.0
2008-10-13 23:50:00,2.20584,2.20584,2.20566,2.20569,8000000.0
2008-10-13 23:51:00,2.20555,2.20555,2.2049,2.2049,7000000.0
2008-10-13 23:52:00,2.20426,2.20503,2.20426,2.20502,11000000.0
2008-10-13 23:53:00,2.20543,2.20602,2.20543,2.20602,8000000.0
2008-10-13 23:54:00,2.20431,2.20737,2.20431,2.20737,9000000.0
2008-10-13 23:55:00,2.20825,2.20836,2.20773,2.20773,10000000.0
2008-10-13 23:56:00,2.20775,2.20795,2.20766,2.20795,8000000.0
2008-10-13 23:57:00,2.20853,2.20863,2.2083,2.20835,8000000.0
2008-10-13 23:58:00,2.20781,2.20846,2.20781,2.20836,7000000.0
2008-10-13 23:59:00,2.20783,2.21102,2.20783,2.21102,9000000.0
2008-10-14 00:00:00,2.21039,2.21047,2.21001,2.21001,7000000.0
2008-10-14 00:01:00,2.21074,2.21111,2.21074,2.21111,8000000.0
2008-10-14 00:02:00,2.21115,2.21115,2.20946,2.20946,8000000.0
2008-10-14 00:03:00,2.21061,2.21101,2.20975,2.21086,10000000.0
2008-10-14 00:04:00,2.21007,2.21016,2.20979,2.21016,7000000.0
2008-10-14 00:05:00,2.21059,2.21115,2.21059,2.21115,11000000.0
2008-10-14 00:06:00,2.21192,2.2125,2.21192,2.2125,10000000.0
2008-10-14 00:07:00,2.21275,2.21275,2.2124,2.2126,8000000.0
2008-10-14 00:08:00,2.21226,2.2124,2.21218,2.2124,9000000.0
2008-10-14 00:09:00,2.21204,2.21269,2.21204,2.21269,7000000.0
2008-10-14 00:10:00,2.21252,2.21252,2.21219,2.21219,8000000.0
2008-10-14 00:11:00,2.21221,2.21241,2.212,2.21241,11000000.0
2008-10-14 00:12:00,2.21222,2.21239,2.21222,2.21239,7000000.0
2008-10-14 00:13:00,2.21161,2.21161,2.21137,2.21159,8000000.0
2008-10-14 00:14:00,2.21171,2.21171,2.21131,2.2114,8000000.0
2008-10-14 00:15:00,2.21131,2.21131,2.21113,2.21113,8000000.0
2008-10-14 00:16:00,2.21089,2.21089,2.20802,2.20802,7000000.0
2008-10-14 00:17:00,2.20768,2.20843,2.20768,2.20799,9000000.0
2008-10-14 00:18:00,2.2079,2.2079,2.20728,2.20728,10000000.0
2008-10-14 00:19:00,2.2073,2.2073,2.20606,2.20606,11000000.0
2008-10-14 00:20:00,2.20635,2.2083,2.20635,2.20808,8000000.0
2008-10-14 00:21:00,2.20862,2.20862,2.20772,2.20772,7000000.0
2008-10-14 00:22:00,2.20769,2.20819,2.20769,2.20819,9000000.0
2008-10-14 00:23:00,2.2083,2.20835,2.20745,2.20745,8000000.0
2008-10-14 00:24:00,2.20756,2.20756,2.20685,2.20685,10000000.0
2008-10-14 00:25:00,2.20676,2.20691,2.20676,2.20684,9000000.0
2008-10-14 00:26:00,2.20674,2.20674,2.20468,2.20468,7000000.0
2008-10-14 00:27:00,2.20356,2.20385,2.20324,2.20327,9000000.0
2008-10-14 00:28:00,2.20262,2.20318,2.20258,2.20318,9000000.0
2008-10-14 00:29:00,2.20341,2.20341,2.20271,2.20271,8000000.0
2008-10-14 00:30:00,2.20246,2.20246,2.20187,2.20208,11000000.0
2008-10-14 00:31:00,2.2016,2.20209,2.20158,2.20198,8000000.0
2008-10-14 00:32:00,2.2014,2.2014,2.1985,2.19895,8000000.0
2008-10-14 00:33:00,2.19788,2.19788,2.19646,2.19701,7000000.0
2008-10-14 00:34:00,2.19698,2.19773,2.1969,2.19732,8000000.0
2008-10-14 00:35:00,2.19715,2.19715,2.19699,2.19705,10000000.0
2008-10-14 00:36:00,2.19705,2.19705,2.19671,2.1968,7000000.0
2008-10-14 00:37:00,2.19691,2.19693,2.19629,2.19629,8000000.0
2008-10-14 00:38:00,2.1966,2.19728,2.19656,2.19728,7000000.0
2008-10-14 00:39:00,2.19701,2.19724,2.19695,2.19705,10000000.0
2008-10-14 00:40:00,2.19721,2.19734,2.19692,2.19692,7000000.0
2008-10-14 00:41:00,2.19637,2.19637,2.19417,2.19417,10000000.0
2008-10-14 00:42:00,2.19463,2.196,2.19446,2.195,11000000.0
2008-10-14 00:43:00,2.1948,2.19555,2.1948,2.19502,8000000.0
2008-10-14 00:44:00,2.19503,2.19556,2.19503,2.19504,7000000.0
2008-10-14 00:45:00,2.1932,2.1932,2.19178,2.19178,8000000.0
2008-10-14 00:46:00,2.19175,2.19197,2.19175,2.19182,11000000.0
2008-10-14 00:47:00,2.19214,2.19434,2.19214,2.19434,7000000.0
2008-10-14 00:48:00,2.19427,2.19526,2.19406,2.19526,10000000.0
2008-10-14 00:49:00,2.19641,2.19857,2.19641,2.19831,10000000.0
2008-10-14 00:50:00,2.19825,2.19825,2.19746,2.19746,8000000.0
2008-10-14 00:51:00,2.19744,2.19784,2.19744,2.19781,7000000.0
2008-10-14 00:52:00,2.19794,2.19798,2.19789,2.19792,8000000.0
2008-10-14 00:53:00,2.19747,2.19747,2.19697,2.19697,10000000.0
2008-10-14 00:54:00,2.19719,2.19801,2.19719,2.19801,8000000.0
2008-10-14 00:55:00,2.19788,2.19852,2.19784,2.19842,7000000.0
2008-10-14 00:56:00,2.19882,2.19916,2.19882,2.19894,7000000.0
2008-10-14 00:57:00,2.19887,2.19903,2.19878,2.19878,8000000.0
2008-10-14 00:58:00,2.19889,2.19916,2.19881,2.19916,8000000.0
2008-10-14 00:59:00,2.19917,2.19917,2.19893,2.19893,7000000.0
2008-10-14 01:00:00,2.19893,2.19893,2.19875,2.19879,9000000.0
2008-10-14 01:01:00,2.19896,2.19918,2.19896,2.19918,7000000.0
2008-10-14 01:02:00,2.19926,2.19952,2.19911,2.19952,8000000.0
2008-10-14 01:03:00,2.19959,2.19959,2.1994,2.19948,10000000.0
2008-10-14 01:04:00,2.19917,2.19923,2.19812,2.19812,8000000.0
2008-10-14 01:05:00,2.19984,2.20085,2.19984,2.20085,7000000.0
2008-10-14 01:06:00,2.20141,2.20275,2.20141,2.20275,8000000.0
2008-10-14 01:07:00,2.20302,2.20302,2.20211,2.20211,7000000.0
2008-10-14 01:08:00,2.20239,2.20267,2.20201,2.20267,8000000.0
2008-10-14 01:09:00,2.20452,2.20512,2.20419,2.20419,7000000.0
2008-10-14 01:10:00,2.20555,2.20558,2.20522,2.20522,11000000.0
2008-10-14 01:11:00,2.20527,2.20527,2.20507,2.20514,11000000.0
2008-10-14 01:12:00,2.20512,2.20512,2.20294,2.20294,11000000.0
2008-10-14 01:13:00,2.20263,2.20272,2.20255,2.20264,7000000.0
2008-10-14 01:14:00,2.20235,2.20239,2.20218,2.20221,8000000.0
2008-10-14 01:15:00,2.20278,2.20285,2.20269,2.20272,7000000.0
2008-10-14 01:16:00,2.20283,2.20329,2.20283,2.20329,9000000.0
2008-10-14 01:17:00,2.2035,2.20351,2.20335,2.20346,8000000.0
2008-10-14 01:18:00,2.20363,2.20451,2.20363,2.20451,8000000.0
2008-10-14 01:19:00,2.20444,2.20453,2.2044,2.2045,7000000.0
2008-10-14 01:20:00,2.20447,2.20457,2.20447,2.2045,8000000.0
2008-10-14 01:21:00,2.20459,2.20479,2.20459,2.2047,7000000.0
2008-10-14 01:22:00,2.20468,2.20468,2.2036,2.2036,7000000.0
2008-10-14 01:23:00,2.20232,2.20232,2.20101,2.20112,7000000.0
2008-10-14 01:24:00,2.20052,2.20052,2.199,2.19917,11000000.0
2008-10-14 01:25:00,2.19966,2.19999,2.19962,2.19975,7000000.0
2008-10-14 01:26:00,2.19896,2.19896,2.19695,2.19695,8000000.0
2008-10-14 01:27:00,2.19685,2.19724,2.19685,2.19724,7000000.0
2008-10-14 01:28:00,2.19724,2.19724,2.19605,2.19605,8000000.0
2008-10-14 01:29:00,2.19602,2.19674,2.19602,2.19674,10000000.0
2008-10-14 01:30:00,2.19862,2.1991,2.19862,2.1991,7000000.0
2008-10-14 01:31:00,2.19886,2.19886,2.19808,2.19817,7000000.0
2008-10-14 01:32:00,2.19816,2.19889,2.19816,2.19889,9000000.0
2008-10-14 01:33:00,2.1992,2.19936,2.19901,2.19901,7000000.0
2008-10-14 01:34:00,2.19897,2.19978,2.19897,2.19978,11000000.0
2008-10-14 01:35:00,2.19987,2.20048,2.19987,2.20023,8000000.0
2008-10-14 01:36:00,2.20068,2.20068,2.19994,2.20029,10000000.0
2008-10-14 01:37:00,2.20098,2.20116,2.2009,2.20116,8000000.0
2008-10-14 01:38:00,2.20134,2.20134,2.20107,2.20133,7000000.0
2008-10-14 01:39:00,2.20144,2.20168,2.2014,2.20168,9000000.0
2008-10-14 01:40:00,2.20168,2.20176,2.20127,2.20127,11000000.0
2008-10-14 01:41:00,2.20076,2.20099,2.20027,2.20027,5000000.0
2008-10-14 01:42:00,2.20054,2.20067,2.20053,2.2006,9000000.0
2008-10-14 01:43:00,2.20093,2.20123,2.20061,2.20123,9000000.0
2008-10-14 01:44:00,2.20124,2.20137,2.2003,2.2003,8000000.0
2008-10-14 01:45:00,2.19945,2.19969,2.19942,2.19954,7000000.0
2008-10-14 01:46:00,2.19973,2.2028,2.19973,2.2028,7000000.0
2008-10-14 01:47:00,2.20315,2.20395,2.20315,2.20395,7000000.0
2008-10-14 01:48:00,2.20425,2.20484,2.20419,2.20419,8000000.0
2008-10-14 01:49:00,2.20381,2.20402,2.20299,2.20299,8000000.0
2008-10-14 01:50:00,2.2024,2.20258,2.20236,2.20236,7000000.0
2008-10-14 01:51:00,2.20214,2.20214,2.19982,2.19982,10000000.0
2008-10-14 01:52:00,2.20047,2.20061,2.20019,2.20026,8000000.0
2008-10-14 01:53:00,2.20075,2.20075,2.20009,2.20038,8000000.0
2008-10-14 01:54:00,2.20035,2.20097,2.20035,2.20096,10000000.0
2008-10-14 01:55:00,2.20145,2.20156,2.20117,2.20117,9000000.0
2008-10-14 01:56:00,2.20098,2.20098,2.19881,2.20051,10000000.0
2008-10-14 01:57:00,2.20088,2.20141,2.20088,2.20112,9000000.0
2008-10-14 01:58:00,2.20104,2.20104,2.19944,2.19944,8000000.0
2008-10-14 01:59:00,2.19867,2.19936,2.19857,2.19936,11000000.0
2008-10-14 02:00:00,2.19817,2.19817,2.19606,2.19606,8000000.0
2008-10-14 02:01:00,2.19556,2.19684,2.19556,2.19659,10000000.0
2008-10-14 02:02:00,2.19614,2.19616,2.1961,2.19612,13000000.0
2008-10-14 02:03:00,2.19621,2.19661,2.1962,2.19661,17000000.0
2008-10-14 02:04:00,2.19616,2.19618,2.19595,2.19598,12000000.0
2008-10-14 02:05:00,2.19596,2.19624,2.19596,2.19605,9000000.0
2008-10-14 02:06:00,2.1947,2.1947,2.19424,2.1945,7000000.0
2008-10-14 02:07:00,2.19487,2.19531,2.19487,2.19511,13000000.0
2008-10-14 02:08:00,2.19467,2.19467,2.19434,2.19434,16000000.0
2008-10-14 02:09:00,2.1944,2.1944,2.19394,2.19394,10000000.0
2008-10-14 02:10:00,2.19386,2.19416,2.19386,2.19394,8000000.0
2008-10-14 02:11:00,2.19369,2.19369,2.19275,2.19275,7000000.0
2008-10-14 02:12:00,2.19269,2.19281,2.19266,2.19279,14000000.0
2008-10-14 02:13:00,2.19177,2.19177,2.19091,2.19092,7000000.0
2008-10-14 02:14:00,2.19071,2.19089,2.18958,2.18958,7000000.0
2008-10-14 02:15:00,2.1894,2.18954,2.18919,2.18954,7000000.0
2008-10-14 02:16:00,2.19051,2.19099,2.18913,2.18913,8000000.0
2008-10-14 02:17:00,2.18934,2.18934,2.18912,2.18912,7000000.0
2008-10-14 02:18:00,2.19008,2.19171,2.19008,2.19171,11000000.0
2008-10-14 02:19:00,2.19191,2.19251,2.19161,2.19176,7000000.0
2008-10-14 02:20:00,2.19145,2.19231,2.19086,2.19231,12000000.0
2008-10-14 02:21:00,2.19248,2.19262,2.19222,2.19262,12000000.0
2008-10-14 02:22:00,2.19323,2.19445,2.19323,2.19445,7000000.0
2008-10-14 02:23:00,2.19397,2.19397,2.19297,2.19297,9000000.0
2008-10-14 02:24:00,2.19268,2.19271,2.1923,2.19271,8000000.0
2008-10-14 02:25:00,2.19299,2.19319,2.19294,2.19319,16000000.0
2008-10-14 02:26:00,2.19212,2.19212,2.19104,2.19132,20000000.0
2008-10-14 02:27:00,2.19141,2.1921,2.19133,2.1921,18000000.0
2008-10-14 02:28:00,2.19232,2.19294,2.19223,2.19294,10000000.0
2008-10-14 02:29:00,2.19282,2.19282,2.19227,2.1926,10000000.0
2008-10-14 02:30:00,2.19264,2.19472,2.19264,2.19472,10000000.0
2008-10-14 02:31:00,2.19433,2.19433,2.19257,2.19409,9000000.0
2008-10-14 02:32:00,2.19553,2.19556,2.19456,2.19456,15000000.0
2008-10-14 02:33:00,2.1946,2.19518,2.1946,2.19518,14000000.0
2008-10-14 02:34:00,2.1951,2.19518,2.19497,2.19517,9000000.0
2008-10-14 02:35:00,2.19533,2.19609,2.19533,2.19604,7000000.0
2008-10-14 02:36:00,2.19636,2.19682,2.19636,2.19654,11000000.0
2008-10-14 02:37:00,2.19659,2.19659,2.19619,2.19619,7000000.0
2008-10-14 02:38:00,2.19628,2.19636,2.19587,2.19633,7000000.0
2008-10-14 02:39:00,2.19613,2.19623,2.19563,2.19563,13000000.0
2008-10-14 02:40:00,2.19518,2.19548,2.19508,2.19548,11000000.0
2008-10-14 02:41:00,2.19659,2.19918,2.19659,2.19868,8000000.0
2008-10-14 02:42:00,2.19803,2.19949,2.19803,2.19932,10000000.0
2008-10-14 02:43:00,2.19962,2.20096,2.19962,2.20096,8000000.0
2008-10-14 02:44:00,2.2018,2.20186,2.199,2.199,10000000.0
2008-10-14 02:45:00,2.19886,2.20004,2.19886,2.19997,10000000.0
2008-10-14 02:46:00,2.20004,2.2002,2.19943,2.19943,10000000.0
2008-10-14 02:47:00,2.1994,2.1994,2.19904,2.19904,8000000.0
2008-10-14 02:48:00,2.19883,2.19883,2.19864,2.19869,11000000.0
2008-10-14 02:49:00,2.19898,2.20016,2.19898,2.20016,10000000.0
2008-10-14 02:50:00,2.20101,2.20157,2.20101,2.20143,5000000.0
2008-10-14 02:51:00,2.20154,2.20361,2.20154,2.20361,10000000.0
2008-10-14 02:52:00,2.20411,2.20556,2.20406,2.20493,10000000.0
2008-10-14 02:53:00,2.20389,2.20487,2.20323,2.20323,8000000.0
2008-10-14 02:54:00,2.20262,2.20262,2.20051,2.20051,7000000.0
2008-10-14 02:55:00,2.19952,2.2,2.19881,2.19994,8000000.0
2008-10-14 02:56:00,2.1992,2.1992,2.19661,2.1976,7000000.0
2008-10-14 02:57:00,2.19661,2.19661,2.19383,2.19383,8000000.0
2008-10-14 02:58:00,2.19606,2.19606,2.19495,2.19517,12000000.0
2008-10-14 02:59:00,2.19484,2.19521,2.19484,2.19508,19000000.0
2008-10-14 03:00:00,2.19511,2.19663,2.19511,2.19566,7000000.0
2008-10-14 03:01:00,2.19503,2.19503,2.19341,2.19419,10000000.0
2008-10-14 03:02:00,2.19177,2.19281,2.19142,2.19281,7000000.0
2008-10-14 03:03:00,2.19277,2.19281,2.19243,2.19243,11000000.0
2008-10-14 03:04:00,2.19231,2.19362,2.19222,2.19362,7000000.0
2008-10-14 03:05:00,2.19304,2.19315,2.1925,2.1925,10000000.0
2008-10-14 03:06:00,2.19232,2.19305,2.19223,2.19223,11000000.0
2008-10-14 03:07:00,2.19214,2.19389,2.19214,2.19389,7000000.0
2008-10-14 03:08:00,2.19429,2.19467,2.19429,2.19462,8000000.0
2008-10-14 03:09:00,2.19538,2.1962,2.19538,2.19565,10000000.0
2008-10-14 03:10:00,2.19597,2.1964,2.19597,2.19597,10000000.0
2008-10-14 03:11:00,2.1964,2.19792,2.1964,2.19792,8000000.0
2008-10-14 03:12:00,2.19945,2.20123,2.19945,2.20123,7000000.0
2008-10-14 03:13:00,2.20218,2.20305,2.20218,2.20305,10000000.0
2008-10-14 03:14:00,2.20449,2.21032,2.20449,2.21032,16000000.0
2008-10-14 03:15:00,2.21002,2.21023,2.20889,2.21023,11000000.0
2008-10-14 03:16:00,2.21068,2.21068,2.2095,2.2095,5000000.0
2008-10-14 03:17:00,2.2084,2.2084,2.2071,2.20783,8000000.0
2008-10-14 03:18:00,2.20687,2.20687,2.20502,2.20502,10000000.0
2008-10-14 03:19:00,2.20469,2.20582,2.20469,2.20544,7000000.0
2008-10-14 03:20:00,2.2051,2.20516,2.20509,2.20516,7000000.0
2008-10-14 03:21:00,2.20536,2.20567,2.20536,2.20567,7000000.0
2008-10-14 03:22:00,2.20591,2.2068,2.20501,2.20501,8000000.0
2008-10-14 03:23:00,2.20648,2.20648,2.20406,2.20406,9000000.0
2008-10-14 03:24:00,2.20365,2.20435,2.20365,2.20422,7000000.0
2008-10-14 03:25:00,2.20571,2.20582,2.205,2.20545,23000000.0
2008-10-14 03:26:00,2.20425,2.20425,2.20395,2.20419,9000000.0
2008-10-14 03:27:00,2.2048,2.20508,2.2048,2.20503,7000000.0
2008-10-14 03:28:00,2.20467,2.20467,2.20267,2.20267,7000000.0
2008-10-14 03:29:00,2.20225,2.20295,2.20225,2.20295,8000000.0
2008-10-14 03:30:00,2.20469,2.2051,2.2046,2.20503,10000000.0
2008-10-14 03:31:00,2.20565,2.20643,2.20561,2.20561,8000000.0
2008-10-14 03:32:00,2.20558,2.20574,2.20543,2.20574,10000000.0
2008-10-14 03:33:00,2.20663,2.20747,2.20655,2.20747,7000000.0
2008-10-14 03:34:00,2.20718,2.20745,2.20718,2.20737,11000000.0
2008-10-14 03:35:00,2.20715,2.20747,2.2071,2.2071,8000000.0
2008-10-14 03:36:00,2.20578,2.20589,2.20495,2.20496,8000000.0
2008-10-14 03:37:00,2.2045,2.20491,2.20438,2.20467,8000000.0
2008-10-14 03:38:00,2.20497,2.20497,2.20436,2.20445,8000000.0
2008-10-14 03:39:00,2.20365,2.20388,2.20329,2.20329,10000000.0
2008-10-14 03:40:00,2.20339,2.20366,2.20339,2.20351,10000000.0
2008-10-14 03:41:00,2.20335,2.20335,2.20297,2.20318,8000000.0
2008-10-14 03:42:00,2.20314,2.20329,2.20281,2.20281,7000000.0
2008-10-14 03:43:00,2.20103,2.20129,2.20053,2.20053,9000000.0
2008-10-14 03:44:00,2.19949,2.20003,2.19837,2.20003,9000000.0
2008-10-14 03:45:00,2.20135,2.20236,2.20135,2.20234,7000000.0
2008-10-14 03:46:00,2.20258,2.20319,2.20244,2.20319,8000000.0
2008-10-14 03:47:00,2.20285,2.20285,2.20173,2.20275,9000000.0
2008-10-14 03:48:00,2.2034,2.20444,2.20336,2.20444,10000000.0
2008-10-14 03:49:00,2.20478,2.20498,2.20478,2.20479,23000000.0
2008-10-14 03:50:00,2.20508,2.20508,2.20216,2.20216,7000000.0
2008-10-14 03:51:00,2.20221,2.20284,2.20221,2.20226,8000000.0
2008-10-14 03:52:00,2.20336,2.20342,2.20286,2.20286,9000000.0
2008-10-14 03:53:00,2.20269,2.20281,2.20259,2.20281,8000000.0
2008-10-14 03:54:00,2.20318,2.20368,2.20318,2.20361,9000000.0
2008-10-14 03:55:00,2.20341,2.20341,2.20316,2.20316,10000000.0
2008-10-14 03:56:00,2.20282,2.20321,2.20282,2.20321,12000000.0
2008-10-14 03:57:00,2.20362,2.20499,2.20362,2.20499,9000000.0
2008-10-14 03:58:00,2.20536,2.20553,2.20507,2.20507,8000000.0
2008-10-14 03:59:00,2.20547,2.20569,2.20547,2.20564,7000000.0
2008-10-14 04:00:00,2.20594,2.20594,2.20524,2.20524,18000000.0
2008-10-14 04:01:00,2.2049,2.20562,2.2049,2.20538,8000000.0
2008-10-14 04:02:00,2.20596,2.20615,2.20577,2.20589,25000000.0
2008-10-14 04:03:00,2.20595,2.2062,2.20582,2.20596,12000000.0
2008-10-14 04:04:00,2.20574,2.20574,2.20339,2.20339,9000000.0
2008-10-14 04:05:00,2.20413,2.20458,2.2041,2.2041,7000000.0
2008-10-14 04:06:00,2.20399,2.20438,2.20384,2.2039,11000000.0
2008-10-14 04:07:00,2.2035,2.2035,2.20288,2.20288,7000000.0
2008-10-14 04:08:00,2.20201,2.20265,2.20201,2.20231,10000000.0
2008-10-14 04:09:00,2.2025,2.2031,2.2025,2.2031,8000000.0
2008-10-14 04:10:00,2.20267,2.20273,2.20227,2.20271,9000000.0
2008-10-14 04:11:00,2.20282,2.20305,2.20274,2.20305,7000000.0
2008-10-14 04:12:00,2.20297,2.20297,2.2026,2.2026,11000000.0
2008-10-14 04:13:00,2.20247,2.20263,2.20247,2.20263,8000000.0
2008-10-14 04:14:00,2.20248,2.20248,2.20237,2.20237,7000000.0
2008-10-14 04:15:00,2.20224,2.20244,2.20224,2.2024,8000000.0
2008-10-14 04:16:00,2.20254,2.20254,2.20193,2.20229,8000000.0
2008-10-14 04:17:00,2.20426,2.2049,2.20426,2.2049,19000000.0
2008-10-14 04:18:00,2.20459,2.20475,2.20396,2.20407,8000000.0
2008-10-14 04:19:00,2.20423,2.20454,2.20419,2.20423,21000000.0
2008-10-14 04:20:00,2.20345,2.20345,2.20237,2.20288,11000000.0
2008-10-14 04:21:00,2.20353,2.20357,2.20336,2.20357,7000000.0
2008-10-14 04:22:00,2.20166,2.20193,2.20115,2.20183,8000000.0
2008-10-14 04:23:00,2.20149,2.20201,2.20149,2.20149,9000000.0
2008-10-14 04:24:00,2.20107,2.20171,2.1993,2.1993,12000000.0
2008-10-14 04:25:00,2.19926,2.20019,2.19926,2.19931,9000000.0
2008-10-14 04:26:00,2.19916,2.19988,2.19916,2.1997,8000000.0
2008-10-14 04:27:00,2.19856,2.19891,2.19847,2.19847,9000000.0
2008-10-14 04:28:00,2.19864,2.19864,2.19803,2.19854,14000000.0
2008-10-14 04:29:00,2.19999,2.20084,2.19999,2.20027,16000000.0
2008-10-14 04:30:00,2.19991,2.19994,2.19973,2.19973,25000000.0
2008-10-14 04:31:00,2.19929,2.19972,2.19929,2.1995,5000000.0
2008-10-14 04:32:00,2.19941,2.19959,2.19926,2.19926,8000000.0
2008-10-14 04:33:00,2.19879,2.19879,2.19812,2.19847,10000000.0
2008-10-14 04:34:00,2.19939,2.19966,2.19911,2.19966,10000000.0
2008-10-14 04:35:00,2.1996,2.19984,2.19872,2.19984,9000000.0
2008-10-14 04:36:00,2.20033,2.2006,2.20009,2.20058,7000000.0
2008-10-14 04:37:00,2.20105,2.2016,2.20098,2.20129,7000000.0
2008-10-14 04:38:00,2.20098,2.20163,2.20066,2.20163,10000000.0
2008-10-14 04:39:00,2.20154,2.20198,2.20141,2.20198,8000000.0
2008-10-14 04:40:00,2.20248,2.20313,2.20248,2.20313,11000000.0
2008-10-14 04:41:00,2.20342,2.20366,2.20324,2.20366,9000000.0
2008-10-14 04:42:00,2.20158,2.20158,2.19999,2.20124,11000000.0
2008-10-14 04:43:00,2.20183,2.20194,2.20178,2.20182,9000000.0
2008-10-14 04:44:00,2.20195,2.20322,2.20195,2.20257,8000000.0
2008-10-14 04:45:00,2.20264,2.20264,2.20216,2.20216,9000000.0
2008-10-14 04:46:00,2.20179,2.20185,2.20153,2.20153,7000000.0
2008-10-14 04:47:00,2.20151,2.20158,2.20126,2.20126,8000000.0
2008-10-14 04:48:00,2.20127,2.20185,2.20127,2.20184,7000000.0
2008-10-14 04:49:00,2.20207,2.20224,2.20189,2.20224,8000000.0
2008-10-14 04:50:00,2.20237,2.2024,2.20227,2.20227,7000000.0
2008-10-14 04:51:00,2.20222,2.20269,2.2022,2.20269,15000000.0
2008-10-14 04:52:00,2.20266,2.20266,2.20218,2.20229,9000000.0
2008-10-14 04:53:00,2.20228,2.20229,2.20155,2.20155,8000000.0
2008-10-14 04:54:00,2.20145,2.20145,2.20085,2.20085,11000000.0
2008-10-14 04:55:00,2.20035,2.20036,2.19815,2.19815,11000000.0
2008-10-14 04:56:00,2.19877,2.19878,2.19847,2.19847,12000000.0
2008-10-14 04:57:00,2.19922,2.20116,2.19922,2.20116,8000000.0
2008-10-14 04:58:00,2.20153,2.20166,2.20125,2.20125,9000000.0
2008-10-14 04:59:00,2.20109,2.20109,2.20069,2.20069,12000000.0
2008-10-14 05:00:00,2.20082,2.20155,2.20082,2.20139,9000000.0
2008-10-14 05:01:00,2.20143,2.20212,2.20143,2.20206,7000000.0
2008-10-14 05:02:00,2.20198,2.20198,2.2015,2.20153,7000000.0
2008-10-14 05:03:00,2.20172,2.20172,2.20136,2.20141,8000000.0
2008-10-14 05:04:00,2.20143,2.20143,2.20112,2.20112,9000000.0
2008-10-14 05:05:00,2.20137,2.20151,2.20118,2.20151,13000000.0
2008-10-14 05:06:00,2.20146,2.20164,2.20125,2.20164,8000000.0
2008-10-14 05:07:00,2.20211,2.20235,2.20211,2.2023,10000000.0
2008-10-14 05:08:00,2.20245,2.20281,2.20245,2.20278,10000000.0
2008-10-14 05:09:00,2.20292,2.20333,2.20275,2.20333,16000000.0
2008-10-14 05:10:00,2.20359,2.20359,2.20324,2.20328,12000000.0
2008-10-14 05:11:00,2.20332,2.20332,2.20156,2.20156,11000000.0
2008-10-14 05:12:00,2.20152,2.2019,2.20152,2.20172,16000000.0
2008-10-14 05:13:00,2.2019,2.20206,2.2019,2.20204,9000000.0
2008-10-14 05:14:00,2.20221,2.20253,2.20216,2.20245,12000000.0
2008-10-14 05:15:00,2.20205,2.20205,2.20153,2.20181,8000000.0
2008-10-14 05:16:00,2.20196,2.20196,2.2017,2.20193,11000000.0
2008-10-14 05:17:00,2.20165,2.20188,2.20135,2.20135,9000000.0
2008-10-14 05:18:00,2.20123,2.20123,2.20034,2.20066,16000000.0
2008-10-14 05:19:00,2.20017,2.20047,2.19998,2.19998,9000000.0
2008-10-14 05:20:00,2.20004,2.20064,2.20004,2.20053,11000000.0
2008-10-14 05:21:00,2.20086,2.20094,2.20041,2.20041,15000000.0
2008-10-14 05:22:00,2.20062,2.20073,2.19953,2.19992,28000000.0
2008-10-14 05:23:00,2.20016,2.20037,2.20013,2.20013,26000000.0
2008-10-14 05:24:00,2.20005,2.20058,2.2,2.20041,27000000.0
2008-10-14 05:25:00,2.19987,2.20024,2.19985,2.19985,47000000.0
2008-10-14 05:26:00,2.20002,2.20041,2.19926,2.19926,38000000.0
2008-10-14 05:27:00,2.19917,2.19917,2.19833,2.19833,7000000.0
2008-10-14 05:28:00,2.19856,2.20059,2.19856,2.20036,22000000.0
2008-10-14 05:29:00,2.20107,2.20227,2.20107,2.20184,11000000.0
2008-10-14 05:30:00,2.20221,2.20221,2.20193,2.20193,7000000.0
2008-10-14 05:31:00,2.20235,2.20261,2.2022,2.20261,10000000.0
2008-10-14 05:32:00,2.20232,2.20284,2.20157,2.20284,10000000.0
2008-10-14 05:33:00,2.20224,2.20305,2.20224,2.20302,8000000.0
2008-10-14 05:34:00,2.20322,2.20402,2.20322,2.20402,8000000.0
2008-10-14 05:35:00,2.20347,2.20347,2.20085,2.20085,10000000.0
2008-10-14 05:36:00,2.20058,2.20091,2.19952,2.19952,15000000.0
2008-10-14 05:37:00,2.19941,2.19941,2.19586,2.19586,11000000.0
2008-10-14 05:38:00,2.19332,2.19385,2.19263,2.19385,11000000.0
2008-10-14 05:39:00,2.19469,2.19473,2.19422,2.19442,7000000.0
2008-10-14 05:40:00,2.19469,2.19561,2.19469,2.19526,9000000.0
2008-10-14 05:41:00,2.19541,2.19541,2.19365,2.19414,9000000.0
2008-10-14 05:42:00,2.19431,2.19442,2.19413,2.19424,16000000.0
2008-10-14 05:43:00,2.19441,2.19467,2.19434,2.19467,8000000.0
2008-10-14 05:44:00,2.19443,2.19457,2.19443,2.19457,9000000.0
2008-10-14 05:45:00,2.19492,2.19513,2.19477,2.19513,13000000.0
2008-10-14 05:46:00,2.19535,2.19564,2.19513,2.19564,10000000.0
2008-10-14 05:47:00,2.19632,2.19825,2.19632,2.19825,15000000.0
2008-10-14 05:48:00,2.19868,2.19893,2.19837,2.19848,11000000.0
2008-10-14 05:49:00,2.19868,2.19875,2.19856,2.19856,8000000.0
2008-10-14 05:50:00,2.19826,2.199,2.19826,2.199,13000000.0
2008-10-14 05:51:00,2.19897,2.19897,2.19697,2.19697,30000000.0
2008-10-14 05:52:00,2.19626,2.19626,2.19526,2.19549,15000000.0
2008-10-14 05:53:00,2.19525,2.19525,2.19493,2.19501,8000000.0
2008-10-14 05:54:00,2.19483,2.19487,2.19464,2.19487,16000000.0
2008-10-14 05:55:00,2.1949,2.19564,2.1949,2.19564,11000000.0
2008-10-14 05:56:00,2.19578,2.19626,2.19573,2.19626,33000000.0
2008-10-14 05:57:00,2.19645,2.19742,2.19645,2.19734,11000000.0
2008-10-14 05:58:00,2.1974,2.1974,2.19666,2.19676,19000000.0
2008-10-14 05:59:00,2.19621,2.19621,2.19566,2.19601,12000000.0
2008-10-14 06:00:00,2.19623,2.19623,2.19514,2.19522,25000000.0
2008-10-14 06:01:00,2.19512,2.19679,2.19512,2.19679,16000000.0
2008-10-14 06:02:00,2.19664,2.19664,2.19609,2.19609,13000000.0
2008-10-14 06:03:00,2.19655,2.19669,2.19649,2.19649,22000000.0
2008-10-14 06:04:00,2.19692,2.19692,2.19673,2.19673,11000000.0
2008-10-14 06:05:00,2.19647,2.19649,2.19571,2.19588,9000000.0
2008-10-14 06:06:00,2.19571,2.19571,2.19484,2.19516,8000000.0
2008-10-14 06:07:00,2.19538,2.1964,2.19529,2.1964,10000000.0
2008-10-14 06:08:00,2.19625,2.19748,2.19625,2.19714,8000000.0
2008-10-14 06:09:00,2.19675,2.19729,2.19675,2.1972,10000000.0
2008-10-14 06:10:00,2.19731,2.19736,2.19626,2.19626,8000000.0
2008-10-14 06:11:00,2.19594,2.19608,2.19594,2.19608,7000000.0
2008-10-14 06:12:00,2.19616,2.19618,2.19599,2.19618,10000000.0
2008-10-14 06:13:00,2.19625,2.19627,2.19622,2.19624,15000000.0
2008-10-14 06:14:00,2.19632,2.19657,2.19632,2.19648,10000000.0
2008-10-14 06:15:00,2.19649,2.19651,2.1962,2.19649,18000000.0
2008-10-14 06:16:00,2.19591,2.19591,2.19536,2.19536,11000000.0
2008-10-14 06:17:00,2.19617,2.19678,2.19591,2.19591,7000000.0
2008-10-14 06:18:00,2.19454,2.19515,2.19419,2.19515,13000000.0
2008-10-14 06:19:00,2.19561,2.19571,2.19511,2.19523,12000000.0
2008-10-14 06:20:00,2.19554,2.19577,2.19532,2.19566,18000000.0
2008-10-14 06:21:00,2.19586,2.19628,2.19568,2.19628,26000000.0
2008-10-14 06:22:00,2.19589,2.19607,2.19571,2.19607,10000000.0
2008-10-14 06:23:00,2.19629,2.19684,2.19629,2.19684,11000000.0
2008-10-14 06:24:00,2.1969,2.1969,2.19654,2.19654,11000000.0
2008-10-14 06:25:00,2.19634,2.19672,2.19622,2.19651,10000000.0
2008-10-14 06:26:00,2.19652,2.19728,2.19652,2.19728,7000000.0
2008-10-14 06:27:00,2.19716,2.19744,2.19678,2.19678,8000000.0
2008-10-14 06:28:00,2.19663,2.19843,2.19663,2.19843,7000000.0
2008-10-14 06:29:00,2.19758,2.19789,2.19713,2.19713,9000000.0
2008-10-14 06:30:00,2.19762,2.19762,2.19694,2.19694,11000000.0
2008-10-14 06:31:00,2.19589,2.1963,2.19589,2.196,20000000.0
2008-10-14 06:32:00,2.19629,2.19756,2.19629,2.19756,31000000.0
2008-10-14 06:33:00,2.19917,2.201,2.19917,2.19937,17000000.0
2008-10-14 06:34:00,2.20008,2.20041,2.20008,2.20041,9000000.0
2008-10-14 06:35:00,2.19966,2.19966,2.19905,2.1992,8000000.0
2008-10-14 06:36:00,2.19931,2.19963,2.19931,2.1994,10000000.0
2008-10-14 06:37:00,2.19921,2.19921,2.19709,2.19709,7000000.0
2008-10-14 06:38:00,2.1969,2.1971,2.19676,2.19678,8000000.0
2008-10-14 06:39:00,2.19653,2.19653,2.19623,2.19623,12000000.0
2008-10-14 06:40:00,2.1971,2.19819,2.1971,2.19812,7000000.0
2008-10-14 06:41:00,2.19845,2.19867,2.19841,2.19845,7000000.0
2008-10-14 06:42:00,2.19859,2.19948,2.19859,2.19948,7000000.0
2008-10-14 06:43:00,2.20012,2.2025,2.20012,2.2025,9000000.0
2008-10-14 06:44:00,2.20243,2.20243,2.20191,2.20196,11000000.0
2008-10-14 06:45:00,2.20179,2.20181,2.20155,2.20155,8000000.0
2008-10-14 06:46:00,2.2021,2.20256,2.20037,2.20037,8000000.0
2008-10-14 06:47:00,2.2002,2.2003,2.19813,2.20011,8000000.0
2008-10-14 06:48:00,2.19949,2.19949,2.19761,2.19761,8000000.0
2008-10-14 06:49:00,2.19657,2.19686,2.19598,2.19598,9000000.0
2008-10-14 06:50:00,2.19574,2.19574,2.19561,2.19565,9000000.0
2008-10-14 06:51:00,2.19591,2.19591,2.19537,2.19551,11000000.0
2008-10-14 06:52:00,2.19577,2.19596,2.19575,2.1958,7000000.0
2008-10-14 06:53:00,2.19567,2.19567,2.19389,2.19389,8000000.0
2008-10-14 06:54:00,2.19339,2.19424,2.19332,2.19362,11000000.0
2008-10-14 06:55:00,2.19313,2.19327,2.19301,2.19327,8000000.0
2008-10-14 06:56:00,2.19325,2.19325,2.19275,2.19275,13000000.0
2008-10-14 06:57:00,2.19266,2.19431,2.19266,2.19411,18000000.0
2008-10-14 06:58:00,2.19405,2.19405,2.19323,2.19323,16000000.0
2008-10-14 06:59:00,2.1931,2.19361,2.1931,2.1932,11000000.0
2008-10-14 07:00:00,2.1931,2.19323,2.19282,2.19282,8000000.0
2008-10-14 07:01:00,2.1931,2.19463,2.1931,2.19336,14000000.0
2008-10-14 07:02:00,2.19372,2.19427,2.19372,2.19427,18000000.0
2008-10-14 07:03:00,2.19436,2.19453,2.19434,2.19434,8000000.0
2008-10-14 07:04:00,2.19433,2.19481,2.19433,2.19481,8000000.0
2008-10-14 07:05:00,2.19527,2.1955,2.19527,2.19529,10000000.0
2008-10-14 07:06:00,2.19543,2.19565,2.19543,2.19555,8000000.0
2008-10-14 07:07:00,2.19571,2.19578,2.19556,2.19556,15000000.0
2008-10-14 07:08:00,2.19561,2.19591,2.19559,2.19591,18000000.0
2008-10-14 07:09:00,2.19432,2.19432,2.19345,2.194,8000000.0
2008-10-14 07:10:00,2.19407,2.19437,2.19397,2.19399,18000000.0
2008-10-14 07:11:00,2.19383,2.19383,2.1932,2.19366,11000000.0
2008-10-14 07:12:00,2.19431,2.19471,2.19424,2.19424,11000000.0
2008-10-14 07:13:00,2.19416,2.19417,2.1941,2.19411,9000000.0
2008-10-14 07:14:00,2.19392,2.19402,2.19387,2.19402,12000000.0
2008-10-14 07:15:00,2.19413,2.19428,2.19401,2.19423,7000000.0
2008-10-14 07:16:00,2.19436,2.19436,2.19412,2.19436,12000000.0
2008-10-14 07:17:00,2.19428,2.19429,2.19368,2.19368,15000000.0
2008-10-14 07:18:00,2.19329,2.19329,2.19303,2.19306,8000000.0
2008-10-14 07:19:00,2.19313,2.19315,2.19294,2.19294,7000000.0
2008-10-14 07:20:00,2.19305,2.19354,2.19274,2.19274,9000000.0
2008-10-14 07:21:00,2.19192,2.19192,2.19051,2.19095,10000000.0
2008-10-14 07:22:00,2.19085,2.19085,2.19021,2.19021,7000000.0
2008-10-14 07:23:00,2.19016,2.19085,2.19016,2.19085,11000000.0
2008-10-14 07:24:00,2.19152,2.19152,2.19122,2.19131,23000000.0
2008-10-14 07:25:00,2.19126,2.19145,2.19126,2.19136,28000000.0
2008-10-14 07:26:00,2.19113,2.19113,2.18953,2.19017,14000000.0
2008-10-14 07:27:00,2.19079,2.19258,2.19079,2.19258,20000000.0
2008-10-14 07:28:00,2.19301,2.1934,2.19301,2.19334,17000000.0
2008-10-14 07:29:00,2.19285,2.19285,2.19223,2.19223,27000000.0
2008-10-14 07:30:00,2.19228,2.19504,2.19228,2.19407,20000000.0
2008-10-14 07:31:00,2.19431,2.19446,2.19426,2.19443,7000000.0
2008-10-14 07:32:00,2.19468,2.19503,2.19468,2.19503,11000000.0
2008-10-14 07:33:00,2.19519,2.19614,2.19519,2.19608,22000000.0
2008-10-14 07:34:00,2.19535,2.19553,2.19521,2.19553,16000000.0
2008-10-14 07:35:00,2.1956,2.19593,2.1956,2.19585,15000000.0
2008-10-14 07:36:00,2.19605,2.19614,2.19597,2.19601,8000000.0
2008-10-14 07:37:00,2.19653,2.19653,2.19544,2.19544,12000000.0
2008-10-14 07:38:00,2.1953,2.19544,2.19523,2.1954,7000000.0
2008-10-14 07:39:00,2.19482,2.19482,2.1936,2.1936,14000000.0
2008-10-14 07:40:00,2.19244,2.19295,2.19244,2.19261,9000000.0
2008-10-14 07:41:00,2.19233,2.19244,2.1922,2.19226,24000000.0
2008-10-14 07:42:00,2.19242,2.19489,2.19242,2.19489,17000000.0
2008-10-14 07:43:00,2.19543,2.19543,2.19468,2.19517,22000000.0
2008-10-14 07:44:00,2.19551,2.19681,2.19551,2.19681,10000000.0
2008-10-14 07:45:00,2.19678,2.19726,2.19678,2.19685,15000000.0
2008-10-14 07:46:00,2.19669,2.1968,2.19464,2.19464,17000000.0
2008-10-14 07:47:00,2.193,2.193,2.19162,2.19162,15000000.0
2008-10-14 07:48:00,2.19186,2.19334,2.19186,2.19334,10000000.0
2008-10-14 07:49:00,2.19301,2.19316,2.19281,2.19316,20000000.0
2008-10-14 07:50:00,2.19332,2.19433,2.19332,2.19433,17000000.0
2008-10-14 07:51:00,2.19435,2.19435,2.1931,2.1931,15000000.0
2008-10-14 07:52:00,2.19313,2.19365,2.19313,2.19362,29000000.0
2008-10-14 07:53:00,2.1937,2.19376,2.1934,2.1934,13000000.0
2008-10-14 07:54:00,2.19301,2.19327,2.19301,2.19318,23000000.0
2008-10-14 07:55:00,2.19292,2.19292,2.19243,2.19243,27000000.0
2008-10-14 07:56:00,2.19216,2.19216,2.19171,2.19171,18000000.0
2008-10-14 07:57:00,2.19171,2.19183,2.19162,2.19174,20000000.0
2008-10-14 07:58:00,2.19166,2.19166,2.1914,2.19148,13000000.0
2008-10-14 07:59:00,2.19157,2.19157,2.19088,2.19136,23000000.0
2008-10-14 08:00:00,2.19151,2.19183,2.19143,2.19143,31000000.0
2008-10-14 08:01:00,2.19145,2.19253,2.19145,2.19253,13000000.0
2008-10-14 08:02:00,2.19233,2.19233,2.19179,2.19179,12000000.0
2008-10-14 08:03:00,2.19174,2.1922,2.19174,2.19204,20000000.0
2008-10-14 08:04:00,2.19187,2.19187,2.19071,2.19098,30000000.0
2008-10-14 08:05:00,2.19083,2.19336,2.19082,2.19336,9000000.0
2008-10-14 08:06:00,2.19346,2.1942,2.19346,2.19389,21000000.0
2008-10-14 08:07:00,2.19402,2.19654,2.19402,2.19617,15000000.0
2008-10-14 08:08:00,2.19614,2.19672,2.19614,2.19617,25000000.0
2008-10-14 08:09:00,2.19571,2.19571,2.1936,2.1936,23000000.0
2008-10-14 08:10:00,2.19404,2.19435,2.19404,2.19434,27000000.0
2008-10-14 08:11:00,2.19496,2.19595,2.19496,2.19595,18000000.0
2008-10-14 08:12:00,2.19605,2.19661,2.19593,2.19661,22000000.0
2008-10-14 08:13:00,2.19667,2.19725,2.19572,2.19572,18000000.0
2008-10-14 08:14:00,2.19572,2.19672,2.19572,2.19672,33000000.0
2008-10-14 08:15:00,2.1968,2.19686,2.1964,2.1964,21000000.0
2008-10-14 08:16:00,2.19606,2.19631,2.19548,2.19548,21000000.0
2008-10-14 08:17:00,2.19429,2.19438,2.19411,2.19414,19000000.0
2008-10-14 08:18:00,2.19422,2.19511,2.19422,2.19499,17000000.0
2008-10-14 08:19:00,2.19522,2.19522,2.19441,2.19441,16000000.0
2008-10-14 08:20:00,2.194,2.194,2.19151,2.19219,13000000.0
2008-10-14 08:21:00,2.1917,2.19208,2.1917,2.19187,18000000.0
2008-10-14 08:22:00,2.19197,2.19197,2.19158,2.1919,26000000.0
2008-10-14 08:23:00,2.19177,2.19197,2.19115,2.19115,16000000.0
2008-10-14 08:24:00,2.19128,2.19185,2.19067,2.19067,28000000.0
2008-10-14 08:25:00,2.19129,2.19351,2.19129,2.19351,49000000.0
2008-10-14 08:26:00,2.19347,2.19418,2.19347,2.19381,14000000.0
2008-10-14 08:27:00,2.19313,2.19349,2.1929,2.1929,31000000.0
2008-10-14 08:28:00,2.1928,2.19369,2.1928,2.19369,28000000.0
2008-10-14 08:29:00,2.19428,2.19439,2.19399,2.19399,32000000.0
2008-10-14 08:30:00,2.19419,2.19419,2.19381,2.19416,28000000.0
2008-10-14 08:31:00,2.19372,2.19372,2.1934,2.19353,40000000.0
2008-10-14 08:32:00,2.19434,2.19434,2.19267,2.19312,51000000.0
2008-10-14 08:33:00,2.19297,2.19298,2.19247,2.19247,48000000.0
2008-10-14 08:34:00,2.19263,2.19344,2.19263,2.19344,49000000.0
2008-10-14 08:35:00,2.19398,2.19419,2.19332,2.19332,39000000.0
2008-10-14 08:36:00,2.19305,2.19355,2.19285,2.19324,12000000.0
2008-10-14 08:37:00,2.19467,2.19554,2.19467,2.19554,25000000.0
2008-10-14 08:38:00,2.19613,2.19742,2.19613,2.19742,21000000.0
2008-10-14 08:39:00,2.19815,2.19866,2.19797,2.19866,23000000.0
2008-10-14 08:40:00,2.1996,2.19966,2.19926,2.19966,36000000.0
2008-10-14 08:41:00,2.19898,2.19898,2.19762,2.19762,30000000.0
2008-10-14 08:42:00,2.19743,2.19743,2.19584,2.19686,17000000.0
2008-10-14 08:43:00,2.19718,2.1986,2.19684,2.1986,23000000.0
2008-10-14 08:44:00,2.19891,2.19906,2.19734,2.19734,17000000.0
2008-10-14 08:45:00,2.19738,2.19792,2.19738,2.19779,37000000.0
2008-10-14 08:46:00,2.19743,2.19743,2.19645,2.19645,23000000.0
2008-10-14 08:47:00,2.19658,2.197,2.19657,2.19698,25000000.0
2008-10-14 08:48:00,2.1972,2.19744,2.19696,2.19696,36000000.0
2008-10-14 08:49:00,2.19653,2.19682,2.1956,2.19682,27000000.0
2008-10-14 08:50:00,2.19659,2.19825,2.19659,2.19799,56000000.0
2008-10-14 08:51:00,2.19745,2.19807,2.19722,2.19789,32000000.0
2008-10-14 08:52:00,2.19783,2.19976,2.19783,2.19937,39000000.0
2008-10-14 08:53:00,2.20019,2.20484,2.20019,2.20484,63000000.0
2008-10-14 08:54:00,2.20642,2.20642,2.20273,2.20273,42000000.0
2008-10-14 08:55:00,2.20242,2.20242,2.2018,2.20212,55000000.0
2008-10-14 08:56:00,2.20326,2.20349,2.20285,2.20285,21000000.0
2008-10-14 08:57:00,2.20197,2.20197,2.20019,2.20054,23000000.0
2008-10-14 08:58:00,2.19917,2.19917,2.19565,2.19565,18000000.0
2008-10-14 08:59:00,2.19522,2.19522,2.19067,2.19067,12000000.0
2008-10-14 09:00:00,2.1902,2.1902,2.18951,2.1897,26000000.0
2008-10-14 09:01:00,2.19029,2.19107,2.1902,2.19107,19000000.0
2008-10-14 09:02:00,2.19141,2.1935,2.19141,2.1935,15000000.0
2008-10-14 09:03:00,2.19363,2.19363,2.19259,2.19276,16000000.0
2008-10-14 09:04:00,2.1932,2.19427,2.1932,2.19417,22000000.0
2008-10-14 09:05:00,2.19418,2.19853,2.19403,2.19853,11000000.0
2008-10-14 09:06:00,2.20003,2.20046,2.20003,2.20028,31000000.0
2008-10-14 09:07:00,2.19936,2.19971,2.19922,2.19955,33000000.0
2008-10-14 09:08:00,2.20046,2.20271,2.20046,2.20271,17000000.0
2008-10-14 09:09:00,2.20282,2.20282,2.20081,2.20081,37000000.0
2008-10-14 09:10:00,2.20115,2.20272,2.20115,2.20272,31000000.0
2008-10-14 09:11:00,2.20192,2.20192,2.19622,2.19622,26000000.0
2008-10-14 09:12:00,2.19614,2.19732,2.19587,2.19732,41000000.0
2008-10-14 09:13:00,2.1971,2.19712,2.19348,2.19387,61000000.0
2008-10-14 09:14:00,2.1945,2.19458,2.19361,2.19365,57000000.0
2008-10-14 09:15:00,2.19405,2.19416,2.19214,2.19262,33000000.0
2008-10-14 09:16:00,2.19351,2.19383,2.19351,2.19383,39000000.0
2008-10-14 09:17:00,2.19395,2.1956,2.19395,2.1956,40000000.0
2008-10-14 09:18:00,2.19531,2.19647,2.19524,2.19647,68000000.0
2008-10-14 09:19:00,2.19706,2.20061,2.19706,2.20061,52000000.0
2008-10-14 09:20:00,2.20184,2.20346,2.20184,2.20346,37000000.0
2008-10-14 09:21:00,2.20286,2.20328,2.20277,2.20328,61000000.0
2008-10-14 09:22:00,2.20412,2.20456,2.20412,2.20425,63000000.0
2008-10-14 09:23:00,2.20402,2.20529,2.20402,2.20529,65000000.0
2008-10-14 09:24:00,2.20645,2.20645,2.20526,2.20526,47000000.0
2008-10-14 09:25:00,2.20506,2.20545,2.20506,2.2054,32000000.0
2008-10-14 09:26:00,2.20494,2.20519,2.20422,2.20492,29000000.0
2008-10-14 09:27:00,2.20522,2.20522,2.20401,2.20401,55000000.0
2008-10-14 09:28:00,2.204,2.2045,2.204,2.20413,46000000.0
2008-10-14 09:29:00,2.20449,2.20449,2.20383,2.20396,32000000.0
2008-10-14 09:30:00,2.20401,2.20439,2.20385,2.20385,24000000.0
2008-10-14 09:31:00,2.20417,2.20417,2.20328,2.20334,18000000.0
2008-10-14 09:32:00,2.20249,2.20249,2.19875,2.19878,35000000.0
2008-10-14 09:33:00,2.19697,2.19861,2.19697,2.19755,43000000.0
2008-10-14 09:34:00,2.19734,2.19775,2.19734,2.19744,31000000.0
2008-10-14 09:35:00,2.19624,2.19772,2.19624,2.19772,47000000.0
2008-10-14 09:36:00,2.19825,2.1987,2.19812,2.19863,34000000.0
2008-10-14 09:37:00,2.1985,2.19889,2.19778,2.19889,49000000.0
2008-10-14 09:38:00,2.19887,2.19887,2.19772,2.19772,37000000.0
2008-10-14 09:39:00,2.19805,2.19943,2.19805,2.19938,61000000.0
2008-10-14 09:40:00,2.1995,2.19951,2.19898,2.1993,46000000.0
2008-10-14 09:41:00,2.19937,2.19985,2.19831,2.19831,33000000.0
2008-10-14 09:42:00,2.19804,2.19851,2.19804,2.19814,60000000.0
2008-10-14 09:43:00,2.19823,2.19862,2.19809,2.19862,66000000.0
2008-10-14 09:44:00,2.19953,2.20015,2.19953,2.20015,21000000.0
2008-10-14 09:45:00,2.20045,2.20109,2.20022,2.20092,22000000.0
2008-10-14 09:46:00,2.20121,2.20247,2.20095,2.20095,30000000.0
2008-10-14 09:47:00,2.19973,2.20085,2.1996,2.20085,24000000.0
2008-10-14 09:48:00,2.20068,2.20099,2.1995,2.1995,34000000.0
2008-10-14 09:49:00,2.19985,2.20071,2.19985,2.20071,26000000.0
2008-10-14 09:50:00,2.20104,2.20129,2.2009,2.2009,34000000.0
2008-10-14 09:51:00,2.20073,2.20127,2.20062,2.20127,56000000.0
2008-10-14 09:52:00,2.20048,2.20048,2.19903,2.19903,38000000.0
2008-10-14 09:53:00,2.19916,2.19916,2.19793,2.19811,32000000.0
2008-10-14 09:54:00,2.19747,2.19747,2.19701,2.19701,36000000.0
2008-10-14 09:55:00,2.19663,2.19663,2.1963,2.19651,38000000.0
2008-10-14 09:56:00,2.19692,2.19692,2.19667,2.19667,38000000.0
2008-10-14 09:57:00,2.1967,2.19715,2.1967,2.19673,30000000.0
2008-10-14 09:58:00,2.19638,2.1967,2.19638,2.19662,52000000.0
2008-10-14 09:59:00,2.19655,2.1972,2.19616,2.1972,32000000.0
2008-10-14 10:00:00,2.19744,2.19776,2.19742,2.19755,39000000.0
2008-10-14 10:01:00,2.19691,2.19691,2.19665,2.19667,44000000.0
2008-10-14 10:02:00,2.1963,2.1963,2.19434,2.19434,34000000.0
2008-10-14 10:03:00,2.19424,2.19424,2.19352,2.19355,47000000.0
2008-10-14 10:04:00,2.19338,2.19417,2.19325,2.19417,32000000.0
2008-10-14 10:05:00,2.19396,2.19424,2.19396,2.194,32000000.0
2008-10-14 10:06:00,2.19506,2.19673,2.19506,2.19648,42000000.0
2008-10-14 10:07:00,2.19658,2.19658,2.19601,2.19601,51000000.0
2008-10-14 10:08:00,2.19586,2.19616,2.19586,2.19601,54000000.0
2008-10-14 10:09:00,2.19548,2.19548,2.19229,2.19229,53000000.0
2008-10-14 10:10:00,2.19333,2.19497,2.19333,2.19456,72000000.0
2008-10-14 10:11:00,2.19416,2.19416,2.19396,2.19406,61000000.0
2008-10-14 10:12:00,2.19398,2.19498,2.19398,2.19498,65000000.0
2008-10-14 10:13:00,2.19366,2.19366,2.19032,2.19032,56000000.0
2008-10-14 10:14:00,2.18953,2.19053,2.18864,2.19053,49000000.0
2008-10-14 10:15:00,2.19069,2.19183,2.19069,2.19183,46000000.0
2008-10-14 10:16:00,2.19219,2.19297,2.19219,2.19297,33000000.0
2008-10-14 10:17:00,2.19317,2.19334,2.19311,2.19318,37000000.0
2008-10-14 10:18:00,2.19282,2.19282,2.19244,2.19244,50000000.0
2008-10-14 10:19:00,2.19231,2.19233,2.19221,2.19223,59000000.0
2008-10-14 10:20:00,2.19224,2.19234,2.19202,2.19234,41000000.0
2008-10-14 10:21:00,2.19255,2.19279,2.19253,2.19278,44000000.0
2008-10-14 10:22:00,2.19257,2.19257,2.18934,2.18946,47000000.0
2008-10-14 10:23:00,2.18878,2.18886,2.1886,2.18886,58000000.0
2008-10-14 10:24:00,2.18896,2.18896,2.18785,2.188,43000000.0
2008-10-14 10:25:00,2.18788,2.18788,2.18557,2.18557,60000000.0
2008-10-14 10:26:00,2.18536,2.1857,2.18536,2.1857,64000000.0
2008-10-14 10:27:00,2.18571,2.18571,2.18495,2.18495,54000000.0
2008-10-14 10:28:00,2.18436,2.18554,2.18434,2.18554,62000000.0
2008-10-14 10:29:00,2.18655,2.18707,2.18655,2.18679,61000000.0
2008-10-14 10:30:00,2.18793,2.18892,2.18785,2.18891,36000000.0
2008-10-14 10:31:00,2.18927,2.19056,2.18857,2.18857,39000000.0
2008-10-14 10:32:00,2.18848,2.18849,2.18831,2.18845,44000000.0
2008-10-14 10:33:00,2.18848,2.18905,2.18848,2.18879,18000000.0
2008-10-14 10:34:00,2.18887,2.18887,2.18745,2.18745,20000000.0
2008-10-14 10:35:00,2.18674,2.18674,2.1862,2.18633,23000000.0
2008-10-14 10:36:00,2.18586,2.18586,2.18526,2.18554,32000000.0
2008-10-14 10:37:00,2.18533,2.18599,2.18533,2.18599,30000000.0
2008-10-14 10:38:00,2.18673,2.18673,2.18557,2.18557,26000000.0
2008-10-14 10:39:00,2.1861,2.18649,2.18601,2.18608,29000000.0
2008-10-14 10:40:00,2.18607,2.18607,2.18483,2.18483,19000000.0
2008-10-14 10:41:00,2.18496,2.1854,2.18463,2.18463,29000000.0
2008-10-14 10:42:00,2.18521,2.18574,2.18359,2.18359,38000000.0
2008-10-14 10:43:00,2.18351,2.18351,2.18303,2.18345,27000000.0
2008-10-14 10:44:00,2.18356,2.18444,2.18356,2.18441,26000000.0
2008-10-14 10:45:00,2.18483,2.18496,2.18447,2.18459,27000000.0
2008-10-14 10:46:00,2.18499,2.18571,2.18499,2.18571,35000000.0
2008-10-14 10:47:00,2.18598,2.18692,2.18598,2.18692,23000000.0
2008-10-14 10:48:00,2.18689,2.1869,2.18641,2.18641,44000000.0
2008-10-14 10:49:00,2.18646,2.18647,2.18612,2.18612,36000000.0
2008-10-14 10:50:00,2.18614,2.18663,2.18614,2.18663,47000000.0
2008-10-14 10:51:00,2.18664,2.18719,2.18635,2.18719,45000000.0
2008-10-14 10:52:00,2.18696,2.18696,2.1863,2.18644,33000000.0
2008-10-14 10:53:00,2.18639,2.18645,2.1862,2.18642,46000000.0
2008-10-14 10:54:00,2.18705,2.18761,2.18673,2.18761,35000000.0
2008-10-14 10:55:00,2.18723,2.18723,2.1846,2.18525,37000000.0
2008-10-14 10:56:00,2.18498,2.18578,2.18498,2.18574,33000000.0
2008-10-14 10:57:00,2.18565,2.18578,2.18525,2.18578,33000000.0
2008-10-14 10:58:00,2.18631,2.18631,2.18593,2.1863,26000000.0
2008-10-14 10:59:00,2.18629,2.18679,2.18629,2.18679,47000000.0
2008-10-14 11:00:00,2.18643,2.18654,2.18589,2.18589,39000000.0
2008-10-14 11:01:00,2.18571,2.18629,2.18571,2.18583,45000000.0
2008-10-14 11:02:00,2.18585,2.1866,2.18585,2.1866,17000000.0
2008-10-14 11:03:00,2.18699,2.18699,2.18636,2.18638,37000000.0
2008-10-14 11:04:00,2.18615,2.18772,2.18615,2.18772,40000000.0
2008-10-14 11:05:00,2.188,2.1885,2.188,2.18823,18000000.0
2008-10-14 11:06:00,2.1881,2.18816,2.18776,2.18816,19000000.0
2008-10-14 11:07:00,2.18808,2.18808,2.18683,2.18687,30000000.0
2008-10-14 11:08:00,2.18477,2.18477,2.18354,2.18422,30000000.0
2008-10-14 11:09:00,2.18433,2.18433,2.18238,2.18238,45000000.0
2008-10-14 11:10:00,2.18082,2.18117,2.1803,2.18117,35000000.0
2008-10-14 11:11:00,2.18179,2.18212,2.18164,2.18164,46000000.0
2008-10-14 11:12:00,2.18186,2.18235,2.18166,2.18235,55000000.0
2008-10-14 11:13:00,2.18257,2.18284,2.18215,2.18284,59000000.0
2008-10-14 11:14:00,2.18312,2.18333,2.18285,2.18333,41000000.0
2008-10-14 11:15:00,2.18343,2.18343,2.18308,2.18324,34000000.0
2008-10-14 11:16:00,2.18368,2.1842,2.18368,2.18379,20000000.0
2008-10-14 11:17:00,2.18336,2.18336,2.18301,2.18304,57000000.0
2008-10-14 11:18:00,2.18399,2.18467,2.1839,2.1839,44000000.0
2008-10-14 11:19:00,2.18386,2.18386,2.18302,2.18302,63000000.0
2008-10-14 11:20:00,2.18319,2.18348,2.18319,2.18319,43000000.0
2008-10-14 11:21:00,2.18314,2.18314,2.18253,2.18283,34000000.0
2008-10-14 11:22:00,2.18268,2.18374,2.18268,2.18366,56000000.0
2008-10-14 11:23:00,2.18361,2.18361,2.18312,2.18333,43000000.0
2008-10-14 11:24:00,2.1832,2.1832,2.18294,2.18295,53000000.0
2008-10-14 11:25:00,2.18288,2.18292,2.18245,2.18245,29000000.0
2008-10-14 11:26:00,2.18223,2.18238,2.18222,2.18233,41000000.0
2008-10-14 11:27:00,2.18307,2.18359,2.18307,2.18344,34000000.0
2008-10-14 11:28:00,2.18401,2.1848,2.18401,2.18454,36000000.0
2008-10-14 11:29:00,2.18487,2.18487,2.18435,2.18437,43000000.0
2008-10-14 11:30:00,2.18461,2.18495,2.18412,2.18443,24000000.0
2008-10-14 11:31:00,2.18389,2.18447,2.18371,2.18417,34000000.0
2008-10-14 11:32:00,2.1842,2.18468,2.18417,2.18468,46000000.0
2008-10-14 11:33:00,2.18505,2.18521,2.18496,2.18521,41000000.0
2008-10-14 11:34:00,2.18561,2.18586,2.18507,2.18507,28000000.0
2008-10-14 11:35:00,2.18519,2.18546,2.18513,2.18546,44000000.0
2008-10-14 11:36:00,2.18559,2.18559,2.18409,2.18456,48000000.0
2008-10-14 11:37:00,2.18497,2.18497,2.18453,2.18453,50000000.0
2008-10-14 11:38:00,2.18499,2.18512,2.18491,2.18494,37000000.0
2008-10-14 11:39:00,2.18586,2.18772,2.18586,2.18755,52000000.0
2008-10-14 11:40:00,2.18747,2.1875,2.18696,2.18744,27000000.0
2008-10-14 11:41:00,2.18731,2.18768,2.18727,2.18742,49000000.0
2008-10-14 11:42:00,2.18708,2.18708,2.18687,2.18694,22000000.0
2008-10-14 11:43:00,2.18743,2.18755,2.18723,2.18731,45000000.0
2008-10-14 11:44:00,2.18764,2.18966,2.18764,2.18943,42000000.0
2008-10-14 11:45:00,2.18967,2.19039,2.18967,2.19007,41000000.0
2008-10-14 11:46:00,2.18996,2.18996,2.18876,2.18876,38000000.0
2008-10-14 11:47:00,2.1883,2.18911,2.1883,2.18904,22000000.0
2008-10-14 11:48:00,2.18894,2.18894,2.18722,2.18735,27000000.0
2008-10-14 11:49:00,2.18712,2.18712,2.18521,2.18521,41000000.0
2008-10-14 11:50:00,2.18482,2.18522,2.1848,2.18505,44000000.0
2008-10-14 11:51:00,2.18506,2.18563,2.18506,2.18535,37000000.0
2008-10-14 11:52:00,2.18562,2.18562,2.18519,2.18523,37000000.0
2008-10-14 11:53:00,2.18482,2.1854,2.18482,2.1854,33000000.0
2008-10-14 11:54:00,2.18546,2.18546,2.18494,2.18498,37000000.0
2008-10-14 11:55:00,2.18489,2.18506,2.18469,2.18472,38000000.0
2008-10-14 11:56:00,2.18445,2.18458,2.18242,2.18242,51000000.0
2008-10-14 11:57:00,2.18058,2.18095,2.17973,2.17973,29000000.0
2008-10-14 11:58:00,2.17911,2.17911,2.17788,2.17788,31000000.0
2008-10-14 11:59:00,2.17868,2.18113,2.17868,2.18062,51000000.0
2008-10-14 12:00:00,2.18051,2.18051,2.17929,2.17952,23000000.0
2008-10-14 12:01:00,2.18005,2.18333,2.18005,2.18319,24000000.0
2008-10-14 12:02:00,2.18242,2.18242,2.18095,2.18139,34000000.0
2008-10-14 12:03:00,2.18113,2.18435,2.18113,2.18322,36000000.0
2008-10-14 12:04:00,2.18212,2.18316,2.18212,2.18316,33000000.0
2008-10-14 12:05:00,2.18304,2.18354,2.18293,2.18319,26000000.0
2008-10-14 12:06:00,2.18216,2.18247,2.18136,2.18247,15000000.0
2008-10-14 12:07:00,2.18285,2.18384,2.18285,2.18384,23000000.0
2008-10-14 12:08:00,2.18371,2.18371,2.18083,2.18083,37000000.0
2008-10-14 12:09:00,2.18053,2.18053,2.1797,2.1797,11000000.0
2008-10-14 12:10:00,2.17943,2.17979,2.17943,2.17979,25000000.0
2008-10-14 12:11:00,2.17981,2.18034,2.17949,2.18034,33000000.0
2008-10-14 12:12:00,2.18141,2.18251,2.18127,2.18208,31000000.0
2008-10-14 12:13:00,2.1826,2.1826,2.18182,2.18182,24000000.0
2008-10-14 12:14:00,2.18171,2.18192,2.18101,2.18101,36000000.0
2008-10-14 12:15:00,2.1806,2.18096,2.1806,2.18096,29000000.0
2008-10-14 12:16:00,2.18092,2.18092,2.18016,2.18024,30000000.0
2008-10-14 12:17:00,2.18024,2.18076,2.18024,2.18072,41000000.0
2008-10-14 12:18:00,2.18115,2.18156,2.18096,2.18112,43000000.0
2008-10-14 12:19:00,2.18089,2.181,2.17968,2.17968,37000000.0
2008-10-14 12:20:00,2.17962,2.17983,2.17958,2.1796,40000000.0
2008-10-14 12:21:00,2.17951,2.1798,2.17918,2.1798,61000000.0
2008-10-14 12:22:00,2.18037,2.18037,2.17984,2.18024,24000000.0
2008-10-14 12:23:00,2.18023,2.18042,2.17994,2.17994,23000000.0
2008-10-14 12:24:00,2.17937,2.17991,2.17937,2.17991,30000000.0
2008-10-14 12:25:00,2.18032,2.18053,2.17952,2.17952,22000000.0
2008-10-14 12:26:00,2.17953,2.17973,2.1787,2.17973,32000000.0
2008-10-14 12:27:00,2.18039,2.18039,2.17803,2.17828,25000000.0
2008-10-14 12:28:00,2.1783,2.1784,2.1783,2.17839,58000000.0
2008-10-14 12:29:00,2.17844,2.17844,2.17557,2.17557,71000000.0
2008-10-14 12:30:00,2.17669,2.17908,2.17669,2.17786,47000000.0
2008-10-14 12:31:00,2.17747,2.17799,2.17747,2.1779,55000000.0
2008-10-14 12:32:00,2.17785,2.17813,2.17731,2.17732,32000000.0
2008-10-14 12:33:00,2.17773,2.17799,2.17713,2.17799,40000000.0
2008-10-14 12:34:00,2.17827,2.17866,2.17755,2.17779,14000000.0
2008-10-14 12:35:00,2.1771,2.17724,2.17503,2.17503,20000000.0
2008-10-14 12:36:00,2.17299,2.17334,2.1719,2.1719,36000000.0
2008-10-14 12:37:00,2.1715,2.17485,2.1715,2.17391,22000000.0
2008-10-14 12:38:00,2.17471,2.17535,2.17453,2.17453,12000000.0
2008-10-14 12:39:00,2.17425,2.17432,2.17277,2.17277,20000000.0
2008-10-14 12:40:00,2.17169,2.17293,2.17169,2.17293,16000000.0
2008-10-14 12:41:00,2.17238,2.17238,2.17197,2.17231,10000000.0
2008-10-14 12:42:00,2.17299,2.17299,2.17174,2.17174,26000000.0
2008-10-14 12:43:00,2.17124,2.17124,2.17019,2.17022,9000000.0
2008-10-14 12:44:00,2.17006,2.17023,2.16987,2.17007,21000000.0
2008-10-14 12:45:00,2.17066,2.17243,2.17066,2.17243,30000000.0
2008-10-14 12:46:00,2.17299,2.17363,2.17296,2.17296,41000000.0
2008-10-14 12:47:00,2.17294,2.17343,2.17282,2.17282,26000000.0
2008-10-14 12:48:00,2.17307,2.17487,2.17295,2.17487,27000000.0
2008-10-14 12:49:00,2.17317,2.17317,2.17275,2.17275,36000000.0
2008-10-14 12:50:00,2.17265,2.17265,2.17157,2.17185,34000000.0
2008-10-14 12:51:00,2.17143,2.17201,2.17143,2.17153,25000000.0
2008-10-14 12:52:00,2.1714,2.17202,2.17135,2.17177,26000000.0
2008-10-14 12:53:00,2.1723,2.1723,2.17114,2.17114,16000000.0
2008-10-14 12:54:00,2.17092,2.17137,2.17056,2.17056,28000000.0
2008-10-14 12:55:00,2.17075,2.17093,2.17056,2.17093,29000000.0
2008-10-14 12:56:00,2.16994,2.16994,2.16913,2.16926,30000000.0
2008-10-14 12:57:00,2.16877,2.16877,2.16773,2.16773,26000000.0
2008-10-14 12:58:00,2.16712,2.16724,2.16644,2.16645,14000000.0
2008-10-14 12:59:00,2.16684,2.1672,2.16684,2.16717,32000000.0
2008-10-14 13:00:00,2.16719,2.16748,2.16712,2.16739,20000000.0
2008-10-14 13:01:00,2.16812,2.16893,2.16812,2.16878,31000000.0
2008-10-14 13:02:00,2.16887,2.16887,2.16841,2.16886,12000000.0
2008-10-14 13:03:00,2.16887,2.16894,2.16861,2.16863,21000000.0
2008-10-14 13:04:00,2.16822,2.16822,2.16776,2.16776,7000000.0
2008-10-14 13:05:00,2.1679,2.16933,2.1679,2.16933,17000000.0
2008-10-14 13:06:00,2.16951,2.17118,2.16905,2.17118,22000000.0
2008-10-14 13:07:00,2.17122,2.17122,2.17023,2.17048,17000000.0
2008-10-14 13:08:00,2.17157,2.17178,2.17157,2.17175,37000000.0
2008-10-14 13:09:00,2.17144,2.17144,2.16952,2.16952,33000000.0
2008-10-14 13:10:00,2.16903,2.16911,2.16753,2.16794,32000000.0
2008-10-14 13:11:00,2.16945,2.17063,2.16945,2.17063,21000000.0
2008-10-14 13:12:00,2.17226,2.17245,2.17225,2.17234,7000000.0
2008-10-14 13:13:00,2.17201,2.17267,2.17201,2.17248,11000000.0
2008-10-14 13:14:00,2.17232,2.1749,2.1718,2.1749,33000000.0
2008-10-14 13:15:00,2.17521,2.17521,2.17354,2.17386,25000000.0
2008-10-14 13:16:00,2.17446,2.17552,2.17435,2.1754,20000000.0
2008-10-14 13:17:00,2.17511,2.17528,2.17505,2.17505,19000000.0
2008-10-14 13:18:00,2.17435,2.17435,2.17345,2.17419,41000000.0
2008-10-14 13:19:00,2.17416,2.17455,2.17296,2.1731,36000000.0
2008-10-14 13:20:00,2.1728,2.1728,2.17255,2.17259,36000000.0
2008-10-14 13:21:00,2.17232,2.1726,2.17232,2.17253,54000000.0
2008-10-14 13:22:00,2.17226,2.17226,2.17118,2.17195,41000000.0
2008-10-14 13:23:00,2.17121,2.17162,2.17093,2.17093,11000000.0
2008-10-14 13:24:00,2.17075,2.17097,2.17057,2.17057,23000000.0
2008-10-14 13:25:00,2.17011,2.17032,2.16976,2.16987,25000000.0
2008-10-14 13:26:00,2.16968,2.16968,2.16896,2.169,20000000.0
2008-10-14 13:27:00,2.16886,2.16889,2.16868,2.16868,32000000.0
2008-10-14 13:28:00,2.16934,2.17003,2.16933,2.16998,26000000.0
2008-10-14 13:29:00,2.17019,2.17033,2.16992,2.1702,25000000.0
2008-10-14 13:30:00,2.16969,2.16969,2.16761,2.16761,16000000.0
2008-10-14 13:31:00,2.16829,2.16876,2.16814,2.16876,21000000.0
2008-10-14 13:32:00,2.16895,2.16904,2.16789,2.16789,28000000.0
2008-10-14 13:33:00,2.16783,2.16885,2.16783,2.16885,18000000.0
2008-10-14 13:34:00,2.1691,2.16958,2.1691,2.16919,35000000.0
2008-10-14 13:35:00,2.16973,2.16973,2.16891,2.16891,10000000.0
2008-10-14 13:36:00,2.169,2.16912,2.16876,2.16881,40000000.0
2008-10-14 13:37:00,2.16843,2.16846,2.16782,2.16782,22000000.0
2008-10-14 13:38:00,2.16743,2.16752,2.167,2.167,39000000.0
2008-10-14 13:39:00,2.16666,2.16667,2.16631,2.16631,32000000.0
2008-10-14 13:40:00,2.16593,2.16702,2.16593,2.16702,35000000.0
2008-10-14 13:41:00,2.1674,2.1677,2.1674,2.1677,27000000.0
2008-10-14 13:42:00,2.16759,2.16823,2.1675,2.16816,32000000.0
2008-10-14 13:43:00,2.1689,2.1689,2.16848,2.16881,26000000.0
2008-10-14 13:44:00,2.16981,2.17326,2.16981,2.17326,25000000.0
2008-10-14 13:45:00,2.17552,2.17676,2.17552,2.17622,21000000.0
2008-10-14 13:46:00,2.17708,2.17708,2.17644,2.1765,13000000.0
2008-10-14 13:47:00,2.17628,2.17699,2.17628,2.17699,22000000.0
2008-10-14 13:48:00,2.17722,2.17762,2.17693,2.17748,21000000.0
2008-10-14 13:49:00,2.17692,2.17692,2.17516,2.17516,24000000.0
2008-10-14 13:50:00,2.17435,2.17435,2.17254,2.17254,27000000.0
2008-10-14 13:51:00,2.17257,2.17257,2.17197,2.1723,27000000.0
2008-10-14 13:52:00,2.17328,2.1737,2.17293,2.1737,31000000.0
2008-10-14 13:53:00,2.17378,2.17415,2.17378,2.17402,31000000.0
2008-10-14 13:54:00,2.17394,2.17421,2.17343,2.17343,28000000.0
2008-10-14 13:55:00,2.17385,2.17385,2.17334,2.17334,33000000.0
2008-10-14 13:56:00,2.17327,2.17348,2.17324,2.17346,23000000.0
2008-10-14 13:57:00,2.17391,2.17429,2.17391,2.17429,19000000.0
2008-10-14 13:58:00,2.17423,2.17597,2.17423,2.17597,30000000.0
2008-10-14 13:59:00,2.17516,2.17516,2.17469,2.17493,39000000.0
2008-10-14 14:00:00,2.17488,2.17536,2.17488,2.17536,30000000.0
2008-10-14 14:01:00,2.1761,2.17643,2.1761,2.1761,16000000.0
2008-10-14 14:02:00,2.17629,2.17637,2.17604,2.17636,34000000.0
2008-10-14 14:03:00,2.17664,2.17943,2.17664,2.17943,24000000.0
2008-10-14 14:04:00,2.17978,2.18005,2.17933,2.17933,20000000.0
2008-10-14 14:05:00,2.1797,2.1797,2.17851,2.17851,31000000.0
2008-10-14 14:06:00,2.17808,2.1784,2.17709,2.17709,28000000.0
2008-10-14 14:07:00,2.17576,2.17576,2.17537,2.1754,32000000.0
2008-10-14 14:08:00,2.17505,2.17505,2.17448,2.17454,22000000.0
2008-10-14 14:09:00,2.17439,2.17439,2.17378,2.17378,15000000.0
2008-10-14 14:10:00,2.17385,2.17385,2.17357,2.17357,24000000.0
2008-10-14 14:11:00,2.17395,2.17446,2.17395,2.17404,22000000.0
2008-10-14 14:12:00,2.17366,2.17366,2.1724,2.17261,17000000.0
2008-10-14 14:13:00,2.17255,2.17255,2.17207,2.17216,19000000.0
2008-10-14 14:14:00,2.17226,2.17236,2.1716,2.17236,22000000.0
2008-10-14 14:15:00,2.17288,2.1733,2.17265,2.17324,26000000.0
2008-10-14 14:16:00,2.1741,2.17484,2.1741,2.17474,10000000.0
2008-10-14 14:17:00,2.17504,2.17504,2.17421,2.17422,8000000.0
2008-10-14 14:18:00,2.17234,2.17234,2.16956,2.16956,13000000.0
2008-10-14 14:19:00,2.17022,2.17022,2.16924,2.16924,29000000.0
2008-10-14 14:20:00,2.16793,2.16793,2.16675,2.16675,15000000.0
2008-10-14 14:21:00,2.16671,2.16697,2.16666,2.16697,18000000.0
2008-10-14 14:22:00,2.1672,2.16768,2.16667,2.16667,10000000.0
2008-10-14 14:23:00,2.16639,2.16836,2.16639,2.16836,24000000.0
2008-10-14 14:24:00,2.16817,2.16859,2.16757,2.16836,17000000.0
2008-10-14 14:25:00,2.16889,2.16926,2.16866,2.16926,31000000.0
2008-10-14 14:26:00,2.1697,2.16987,2.16953,2.16972,14000000.0
2008-10-14 14:27:00,2.16841,2.16841,2.16736,2.16774,14000000.0
2008-10-14 14:28:00,2.1673,2.16786,2.1673,2.16779,9000000.0
2008-10-14 14:29:00,2.16806,2.16829,2.16805,2.16829,7000000.0
2008-10-14 14:30:00,2.16869,2.16869,2.16824,2.16824,17000000.0
2008-10-14 14:31:00,2.16776,2.16817,2.16738,2.16738,21000000.0
2008-10-14 14:32:00,2.16676,2.16679,2.16647,2.16647,8000000.0
2008-10-14 14:33:00,2.16658,2.16726,2.16658,2.16726,10000000.0
2008-10-14 14:34:00,2.16726,2.1678,2.16726,2.16772,11000000.0
2008-10-14 14:35:00,2.16765,2.16765,2.16732,2.16734,7000000.0
2008-10-14 14:36:00,2.16727,2.16729,2.167,2.16729,8000000.0
2008-10-14 14:37:00,2.16752,2.16752,2.16705,2.16705,11000000.0
2008-10-14 14:38:00,2.16704,2.1679,2.16704,2.1679,7000000.0
2008-10-14 14:39:00,2.16797,2.1684,2.16797,2.16824,8000000.0
2008-10-14 14:40:00,2.16841,2.16872,2.16841,2.16868,8000000.0
2008-10-14 14:41:00,2.16869,2.16913,2.16869,2.16913,10000000.0
2008-10-14 14:42:00,2.1687,2.1687,2.1683,2.1687,9000000.0
2008-10-14 14:43:00,2.16913,2.16998,2.16913,2.16995,8000000.0
2008-10-14 14:44:00,2.17067,2.17411,2.17067,2.17411,8000000.0
2008-10-14 14:45:00,2.17401,2.17401,2.17312,2.17312,7000000.0
2008-10-14 14:46:00,2.17333,2.17398,2.17333,2.17335,9000000.0
2008-10-14 14:47:00,2.17328,2.17328,2.17033,2.17033,8000000.0
2008-10-14 14:48:00,2.16825,2.16848,2.16807,2.16827,8000000.0
2008-10-14 14:49:00,2.1674,2.16748,2.1672,2.16729,9000000.0
2008-10-14 14:50:00,2.16763,2.16827,2.16723,2.1676,7000000.0
2008-10-14 14:51:00,2.16817,2.16865,2.16809,2.16809,10000000.0
2008-10-14 14:52:00,2.16847,2.1688,2.16746,2.16746,7000000.0
2008-10-14 14:53:00,2.16761,2.16809,2.16733,2.16809,7000000.0
2008-10-14 14:54:00,2.16762,2.16775,2.16624,2.16624,8000000.0
2008-10-14 14:55:00,2.16685,2.1677,2.16685,2.1677,7000000.0
2008-10-14 14:56:00,2.16769,2.16792,2.16734,2.16734,8000000.0
2008-10-14 14:57:00,2.1668,2.1668,2.16596,2.16598,7000000.0
2008-10-14 14:58:00,2.16594,2.16605,2.16554,2.16605,8000000.0
2008-10-14 14:59:00,2.16662,2.16694,2.16662,2.16694,8000000.0
2008-10-14 15:00:00,2.16677,2.16677,2.16541,2.16541,7000000.0
2008-10-14 15:01:00,2.16502,2.16567,2.16502,2.16567,8000000.0
2008-10-14 15:02:00,2.16611,2.16611,2.16589,2.16597,7000000.0
2008-10-14 15:03:00,2.16649,2.16677,2.16649,2.16655,7000000.0
2008-10-14 15:04:00,2.16628,2.1664,2.16606,2.16606,8000000.0
2008-10-14 15:05:00,2.1659,2.16636,2.16583,2.16597,7000000.0
2008-10-14 15:06:00,2.16524,2.16609,2.16524,2.16594,8000000.0
2008-10-14 15:07:00,2.16607,2.16617,2.16551,2.16551,11000000.0
2008-10-14 15:08:00,2.16463,2.16571,2.16427,2.16571,8000000.0
2008-10-14 15:09:00,2.16565,2.16587,2.16431,2.16431,7000000.0
2008-10-14 15:10:00,2.16426,2.16539,2.16426,2.16459,7000000.0
2008-10-14 15:11:00,2.16739,2.16782,2.16542,2.16542,11000000.0
2008-10-14 15:12:00,2.16588,2.16599,2.16542,2.16581,10000000.0
2008-10-14 15:13:00,2.16439,2.16439,2.16278,2.16278,9000000.0
2008-10-14 15:14:00,2.16318,2.16386,2.16264,2.16264,10000000.0
2008-10-14 15:15:00,2.16454,2.16531,2.16454,2.16493,8000000.0
2008-10-14 15:16:00,2.16644,2.1668,2.16627,2.16665,9000000.0
2008-10-14 15:17:00,2.16741,2.1692,2.16741,2.16847,9000000.0
2008-10-14 15:18:00,2.1689,2.16897,2.16807,2.16807,8000000.0
2008-10-14 15:19:00,2.16807,2.16893,2.16793,2.16893,7000000.0
2008-10-14 15:20:00,2.16886,2.16935,2.16846,2.16935,9000000.0
2008-10-14 15:21:00,2.16953,2.16953,2.16931,2.16952,8000000.0
2008-10-14 15:22:00,2.16844,2.16887,2.16844,2.16861,9000000.0
2008-10-14 15:23:00,2.16906,2.17076,2.16906,2.17076,8000000.0
2008-10-14 15:24:00,2.1704,2.1707,2.1704,2.17049,8000000.0
2008-10-14 15:25:00,2.17081,2.17083,2.17069,2.17069,7000000.0
2008-10-14 15:26:00,2.17056,2.1711,2.17056,2.1711,7000000.0
2008-10-14 15:27:00,2.17216,2.17282,2.17137,2.17137,7000000.0
2008-10-14 15:28:00,2.17125,2.17158,2.17115,2.17153,11000000.0
2008-10-14 15:29:00,2.1715,2.17214,2.17135,2.17213,7000000.0
2008-10-14 15:30:00,2.17195,2.17197,2.17046,2.17046,9000000.0
2008-10-14 15:31:00,2.16988,2.17007,2.16719,2.16719,9000000.0
2008-10-14 15:32:00,2.16697,2.16717,2.16658,2.16717,10000000.0
2008-10-14 15:33:00,2.16762,2.16972,2.16755,2.16972,8000000.0
2008-10-14 15:34:00,2.17018,2.17018,2.16963,2.16973,9000000.0
2008-10-14 15:35:00,2.16996,2.17012,2.16988,2.16988,7000000.0
2008-10-14 15:36:00,2.16945,2.16945,2.16799,2.16799,7000000.0
2008-10-14 15:37:00,2.16804,2.16808,2.16655,2.16655,8000000.0
2008-10-14 15:38:00,2.16367,2.16581,2.16367,2.1658,7000000.0
2008-10-14 15:39:00,2.16597,2.16664,2.16597,2.16664,10000000.0
2008-10-14 15:40:00,2.16769,2.169,2.16769,2.169,9000000.0
2008-10-14 15:41:00,2.16988,2.17099,2.16988,2.17099,11000000.0
2008-10-14 15:42:00,2.17154,2.17158,2.17086,2.17099,8000000.0
2008-10-14 15:43:00,2.17046,2.17067,2.17027,2.17067,8000000.0
2008-10-14 15:44:00,2.17034,2.17132,2.16998,2.1713,8000000.0
2008-10-14 15:45:00,2.17109,2.17109,2.17072,2.17073,8000000.0
2008-10-14 15:46:00,2.17062,2.17099,2.17039,2.17099,10000000.0
2008-10-14 15:47:00,2.17186,2.17186,2.17101,2.17112,7000000.0
2008-10-14 15:48:00,2.17149,2.17149,2.16976,2.16976,7000000.0
2008-10-14 15:49:00,2.17022,2.17115,2.17002,2.17115,8000000.0
2008-10-14 15:50:00,2.17045,2.17045,2.16904,2.16947,8000000.0
2008-10-14 15:51:00,2.16943,2.16943,2.16904,2.16926,9000000.0
2008-10-14 15:52:00,2.16911,2.16911,2.1686,2.16884,7000000.0
2008-10-14 15:53:00,2.16933,2.17008,2.16898,2.16898,7000000.0
2008-10-14 15:54:00,2.16914,2.17093,2.16914,2.17093,11000000.0
2008-10-14 15:55:00,2.17031,2.1705,2.16881,2.16881,9000000.0
2008-10-14 15:56:00,2.1676,2.1676,2.1673,2.16751,7000000.0
2008-10-14 15:57:00,2.16829,2.17276,2.16829,2.17276,10000000.0
2008-10-14 15:58:00,2.17537,2.17586,2.1748,2.17586,10000000.0
2008-10-14 15:59:00,2.17671,2.17746,2.17671,2.17746,7000000.0
2008-10-14 16:00:00,2.17777,2.17928,2.17777,2.17904,7000000.0
2008-10-14 16:01:00,2.17918,2.17918,2.17844,2.17844,9000000.0
2008-10-14 16:02:00,2.17789,2.17878,2.17755,2.17755,8000000.0
2008-10-14 16:03:00,2.17852,2.17852,2.17703,2.17735,11000000.0
2008-10-14 16:04:00,2.17702,2.17702,2.17543,2.17543,8000000.0
2008-10-14 16:05:00,2.17446,2.17446,2.17296,2.17296,9000000.0
2008-10-14 16:06:00,2.17253,2.17253,2.17012,2.17012,10000000.0
2008-10-14 16:07:00,2.17023,2.17494,2.17023,2.17494,10000000.0
2008-10-14 16:08:00,2.17478,2.17479,2.17445,2.17445,8000000.0
2008-10-14 16:09:00,2.17415,2.17613,2.17415,2.17613,7000000.0
2008-10-14 16:10:00,2.17723,2.18051,2.17723,2.18051,7000000.0
2008-10-14 16:11:00,2.17816,2.17816,2.17647,2.17669,10000000.0
2008-10-14 16:12:00,2.178,2.18243,2.178,2.18243,9000000.0
2008-10-14 16:13:00,2.18633,2.18656,2.18373,2.18373,7000000.0
2008-10-14 16:14:00,2.18385,2.18385,2.18282,2.18282,11000000.0
2008-10-14 16:15:00,2.18256,2.185,2.18249,2.185,7000000.0
2008-10-14 16:16:00,2.18696,2.18745,2.18696,2.18744,7000000.0
2008-10-14 16:17:00,2.18756,2.18783,2.18682,2.18682,11000000.0
2008-10-14 16:18:00,2.18571,2.18571,2.18271,2.1831,11000000.0
2008-10-14 16:19:00,2.18284,2.18284,2.18132,2.18165,11000000.0
2008-10-14 16:20:00,2.18144,2.18214,2.18144,2.182,9000000.0
2008-10-14 16:21:00,2.18266,2.18309,2.1824,2.18309,9000000.0
2008-10-14 16:22:00,2.18325,2.18479,2.18325,2.18479,8000000.0
2008-10-14 16:23:00,2.18503,2.1861,2.18503,2.18582,8000000.0
2008-10-14 16:24:00,2.1855,2.18566,2.18523,2.1856,10000000.0
2008-10-14 16:25:00,2.18538,2.18538,2.18482,2.18482,7000000.0
2008-10-14 16:26:00,2.18457,2.18534,2.18448,2.18534,7000000.0
2008-10-14 16:27:00,2.18618,2.18634,2.18488,2.18496,11000000.0
2008-10-14 16:28:00,2.18432,2.18491,2.1839,2.18404,11000000.0
2008-10-14 16:29:00,2.18394,2.18394,2.18362,2.18385,7000000.0
2008-10-14 16:30:00,2.18403,2.18425,2.18403,2.18425,8000000.0
2008-10-14 16:31:00,2.18041,2.18041,2.17947,2.17947,7000000.0
2008-10-14 16:32:00,2.17915,2.17915,2.17825,2.17827,8000000.0
2008-10-14 16:33:00,2.1787,2.17871,2.17707,2.17707,11000000.0
2008-10-14 16:34:00,2.17696,2.17796,2.17607,2.17607,8000000.0
2008-10-14 16:35:00,2.1751,2.17761,2.1751,2.17751,7000000.0
2008-10-14 16:36:00,2.17767,2.17767,2.17533,2.17567,8000000.0
2008-10-14 16:37:00,2.17563,2.17563,2.17479,2.17479,8000000.0
2008-10-14 16:38:00,2.1756,2.1778,2.1756,2.1778,7000000.0
2008-10-14 16:39:00,2.1779,2.17956,2.1779,2.17956,8000000.0
2008-10-14 16:40:00,2.17948,2.18085,2.17948,2.18085,11000000.0
2008-10-14 16:41:00,2.18088,2.18117,2.18046,2.18117,10000000.0
2008-10-14 16:42:00,2.1809,2.18125,2.18071,2.18125,7000000.0
2008-10-14 16:43:00,2.18218,2.18517,2.18218,2.18517,7000000.0
2008-10-14 16:44:00,2.1858,2.18686,2.1858,2.18686,7000000.0
2008-10-14 16:45:00,2.18789,2.18825,2.18648,2.18648,11000000.0
2008-10-14 16:46:00,2.18766,2.19293,2.18766,2.19293,11000000.0
2008-10-14 16:47:00,2.19473,2.19473,2.19259,2.19283,7000000.0
2008-10-14 16:48:00,2.19197,2.19212,2.18842,2.18842,10000000.0
2008-10-14 16:49:00,2.18807,2.18807,2.1852,2.18526,8000000.0
2008-10-14 16:50:00,2.18489,2.18489,2.18185,2.18185,8000000.0
2008-10-14 16:51:00,2.18165,2.18345,2.18165,2.18345,9000000.0
2008-10-14 16:52:00,2.18438,2.18471,2.18289,2.18289,7000000.0
2008-10-14 16:53:00,2.18284,2.18284,2.17743,2.17743,8000000.0
2008-10-14 16:54:00,2.17776,2.17877,2.17776,2.17877,7000000.0
2008-10-14 16:55:00,2.17913,2.17994,2.17913,2.17927,11000000.0
2008-10-14 16:56:00,2.17914,2.17987,2.17913,2.17913,11000000.0
2008-10-14 16:57:00,2.17802,2.17802,2.17704,2.17704,7000000.0
2008-10-14 16:58:00,2.17802,2.18026,2.17802,2.18026,8000000.0
2008-10-14 16:59:00,2.17982,2.18118,2.1755,2.1755,7000000.0
2008-10-14 17:00:00,2.17427,2.17771,2.17427,2.17771,11000000.0
2008-10-14 17:01:00,2.17914,2.18389,2.17914,2.18389,7000000.0
2008-10-14 17:02:00,2.18579,2.18616,2.18357,2.18357,8000000.0
2008-10-14 17:03:00,2.18318,2.18349,2.18138,2.18349,7000000.0
2008-10-14 17:04:00,2.18435,2.18657,2.18428,2.18657,7000000.0
2008-10-14 17:05:00,2.18784,2.19282,2.18784,2.19282,10000000.0
2008-10-14 17:06:00,2.19208,2.19288,2.19198,2.19288,9000000.0
2008-10-14 17:07:00,2.19377,2.19493,2.19336,2.19493,8000000.0
2008-10-14 17:08:00,2.19515,2.1952,2.19207,2.19207,9000000.0
2008-10-14 17:09:00,2.19225,2.19375,2.19225,2.19359,8000000.0
2008-10-14 17:10:00,2.19341,2.19456,2.19341,2.19414,9000000.0
2008-10-14 17:11:00,2.19386,2.19439,2.19386,2.19434,8000000.0
2008-10-14 17:12:00,2.19429,2.19439,2.19233,2.19233,7000000.0
2008-10-14 17:13:00,2.19223,2.19223,2.19189,2.19189,8000000.0
2008-10-14 17:14:00,2.19313,2.19347,2.19313,2.1933,8000000.0
2008-10-14 17:15:00,2.19301,2.19301,2.19135,2.19135,7000000.0
2008-10-14 17:16:00,2.19091,2.19091,2.18791,2.18791,10000000.0
2008-10-14 17:17:00,2.18852,2.18852,2.18762,2.18762,7000000.0
2008-10-14 17:18:00,2.18773,2.18844,2.18773,2.18793,9000000.0
2008-10-14 17:19:00,2.18866,2.18978,2.18866,2.18978,7000000.0
2008-10-14 17:20:00,2.18898,2.19008,2.18898,2.19006,8000000.0
2008-10-14 17:21:00,2.18957,2.18957,2.1888,2.18883,10000000.0
2008-10-14 17:22:00,2.18769,2.18839,2.18769,2.18816,8000000.0
2008-10-14 17:23:00,2.18826,2.18978,2.18826,2.18978,8000000.0
2008-10-14 17:24:00,2.18942,2.18942,2.18515,2.18515,7000000.0
2008-10-14 17:25:00,2.18473,2.18473,2.18192,2.18192,7000000.0
2008-10-14 17:26:00,2.17921,2.17927,2.17878,2.17927,7000000.0
2008-10-14 17:27:00,2.17799,2.17809,2.17699,2.17699,9000000.0
2008-10-14 17:28:00,2.17551,2.17551,2.17383,2.17414,7000000.0
2008-10-14 17:29:00,2.17404,2.1761,2.17404,2.17606,8000000.0
2008-10-14 17:30:00,2.17656,2.17664,2.17558,2.17664,8000000.0
2008-10-14 17:31:00,2.17727,2.17739,2.1764,2.1764,9000000.0
2008-10-14 17:32:00,2.17674,2.17704,2.1765,2.1769,8000000.0
2008-10-14 17:33:00,2.17725,2.17975,2.17725,2.17975,11000000.0
2008-10-14 17:34:00,2.17983,2.17983,2.17877,2.17923,9000000.0
2008-10-14 17:35:00,2.17978,2.18175,2.17978,2.18166,7000000.0
2008-10-14 17:36:00,2.1815,2.1817,2.18116,2.1817,7000000.0
2008-10-14 17:37:00,2.18194,2.18245,2.18194,2.1821,7000000.0
2008-10-14 17:38:00,2.18269,2.18402,2.18269,2.18401,8000000.0
2008-10-14 17:39:00,2.1834,2.18364,2.18301,2.18301,7000000.0
2008-10-14 17:40:00,2.18234,2.18487,2.18234,2.18487,9000000.0
2008-10-14 17:41:00,2.18432,2.18469,2.18375,2.18469,8000000.0
2008-10-14 17:42:00,2.18485,2.18502,2.18474,2.18486,11000000.0
2008-10-14 17:43:00,2.1845,2.1845,2.18398,2.18406,7000000.0
2008-10-14 17:44:00,2.18356,2.18356,2.18309,2.18334,10000000.0
2008-10-14 17:45:00,2.18432,2.18466,2.18432,2.18441,7000000.0
2008-10-14 17:46:00,2.18398,2.18406,2.1835,2.18354,8000000.0
2008-10-14 17:47:00,2.18342,2.18342,2.18081,2.18081,8000000.0
2008-10-14 17:48:00,2.17989,2.18015,2.17911,2.18015,7000000.0
2008-10-14 17:49:00,2.1802,2.18061,2.1802,2.18061,7000000.0
2008-10-14 17:50:00,2.18235,2.18235,2.18083,2.18083,7000000.0
2008-10-14 17:51:00,2.18027,2.18036,2.17952,2.17952,7000000.0
2008-10-14 17:52:00,2.17958,2.17996,2.17934,2.17934,7000000.0
2008-10-14 17:53:00,2.1791,2.17972,2.17885,2.17972,7000000.0
2008-10-14 17:54:00,2.18036,2.18201,2.18036,2.18201,11000000.0
2008-10-14 17:55:00,2.18276,2.18582,2.18276,2.18582,7000000.0
2008-10-14 17:56:00,2.18633,2.18728,2.18633,2.18728,7000000.0
2008-10-14 17:57:00,2.18817,2.18839,2.18678,2.18678,10000000.0
2008-10-14 17:58:00,2.1879,2.18817,2.18742,2.18748,10000000.0
2008-10-14 17:59:00,2.18717,2.18717,2.18687,2.18691,10000000.0
2008-10-14 18:00:00,2.18697,2.18717,2.18692,2.18697,10000000.0
2008-10-14 18:01:00,2.18678,2.18735,2.18678,2.18735,8000000.0
2008-10-14 18:02:00,2.18715,2.18715,2.18599,2.18599,8000000.0
2008-10-14 18:03:00,2.18605,2.1861,2.18589,2.18604,10000000.0
2008-10-14 18:04:00,2.18539,2.18539,2.18474,2.18474,8000000.0
2008-10-14 18:05:00,2.18475,2.18601,2.18475,2.18601,10000000.0
2008-10-14 18:06:00,2.18608,2.18617,2.18577,2.18602,10000000.0
2008-10-14 18:07:00,2.18613,2.18634,2.18588,2.18634,8000000.0
2008-10-14 18:08:00,2.18674,2.18764,2.18674,2.18764,8000000.0
2008-10-14 18:09:00,2.18789,2.18838,2.18787,2.18813,8000000.0
2008-10-14 18:10:00,2.18794,2.18808,2.18757,2.18757,11000000.0
2008-10-14 18:11:00,2.18742,2.18742,2.1832,2.1832,7000000.0
2008-10-14 18:12:00,2.18223,2.18223,2.18074,2.18101,9000000.0
2008-10-14 18:13:00,2.18109,2.18369,2.18109,2.18369,11000000.0
2008-10-14 18:14:00,2.18397,2.18397,2.18349,2.18349,7000000.0
2008-10-14 18:15:00,2.18355,2.18423,2.18355,2.18423,8000000.0
2008-10-14 18:16:00,2.18433,2.18437,2.18407,2.18407,11000000.0
2008-10-14 18:17:00,2.18422,2.18454,2.18422,2.18439,10000000.0
2008-10-14 18:18:00,2.18506,2.18605,2.18506,2.18605,8000000.0
2008-10-14 18:19:00,2.1859,2.18596,2.1855,2.1855,9000000.0
2008-10-14 18:20:00,2.18509,2.18509,2.18478,2.18483,7000000.0
2008-10-14 18:21:00,2.18586,2.18842,2.18586,2.18842,11000000.0
2008-10-14 18:22:00,2.18873,2.18881,2.1886,2.18881,11000000.0
2008-10-14 18:23:00,2.18905,2.18988,2.18905,2.18967,8000000.0
2008-10-14 18:24:00,2.18962,2.18962,2.18912,2.18912,10000000.0
2008-10-14 18:25:00,2.188,2.18816,2.18777,2.18816,7000000.0
2008-10-14 18:26:00,2.18842,2.18919,2.18842,2.18919,8000000.0
2008-10-14 18:27:00,2.18919,2.18926,2.18857,2.18857,7000000.0
2008-10-14 18:28:00,2.18778,2.18792,2.18759,2.18759,7000000.0
2008-10-14 18:29:00,2.18769,2.1885,2.18769,2.1885,7000000.0
2008-10-14 18:30:00,2.18803,2.18819,2.18778,2.18819,8000000.0
2008-10-14 18:31:00,2.18877,2.19051,2.18877,2.19049,9000000.0
2008-10-14 18:32:00,2.19074,2.1916,2.19074,2.1916,11000000.0
2008-10-14 18:33:00,2.19168,2.19168,2.19113,2.19113,11000000.0
2008-10-14 18:34:00,2.19098,2.19168,2.19098,2.19168,7000000.0
2008-10-14 18:35:00,2.19212,2.19263,2.19204,2.19263,8000000.0
2008-10-14 18:36:00,2.1933,2.19458,2.1933,2.19458,7000000.0
2008-10-14 18:37:00,2.19501,2.19501,2.1929,2.1929,8000000.0
2008-10-14 18:38:00,2.19247,2.1928,2.19223,2.1928,8000000.0
2008-10-14 18:39:00,2.19312,2.19384,2.19312,2.19358,7000000.0
2008-10-14 18:40:00,2.19274,2.19274,2.19235,2.19241,7000000.0
2008-10-14 18:41:00,2.192,2.192,2.18951,2.18951,8000000.0
2008-10-14 18:42:00,2.18804,2.18817,2.18792,2.18817,11000000.0
2008-10-14 18:43:00,2.18794,2.18794,2.18528,2.18528,8000000.0
2008-10-14 18:44:00,2.18493,2.18529,2.18493,2.18507,7000000.0
2008-10-14 18:45:00,2.18521,2.18591,2.18521,2.18589,11000000.0
2008-10-14 18:46:00,2.1859,2.18715,2.18584,2.18715,9000000.0
2008-10-14 18:47:00,2.18821,2.18823,2.18773,2.18773,8000000.0
2008-10-14 18:48:00,2.18812,2.18918,2.18812,2.18918,9000000.0
2008-10-14 18:49:00,2.1895,2.18963,2.18943,2.18952,7000000.0
2008-10-14 18:50:00,2.1899,2.19007,2.1898,2.18984,11000000.0
2008-10-14 18:51:00,2.18956,2.18956,2.1882,2.18823,5000000.0
2008-10-14 18:52:00,2.1881,2.18824,2.18769,2.18824,8000000.0
2008-10-14 18:53:00,2.18833,2.18839,2.18802,2.18839,11000000.0
2008-10-14 18:54:00,2.18806,2.18809,2.18788,2.18788,7000000.0
2008-10-14 18:55:00,2.18969,2.19047,2.18969,2.19018,7000000.0
2008-10-14 18:56:00,2.19001,2.19026,2.18951,2.19006,7000000.0
2008-10-14 18:57:00,2.19094,2.19153,2.19094,2.19145,10000000.0
2008-10-14 18:58:00,2.19121,2.19121,2.19024,2.19034,9000000.0
2008-10-14 18:59:00,2.19057,2.19166,2.19057,2.19152,8000000.0
2008-10-14 19:00:00,2.19108,2.19149,2.19079,2.19149,7000000.0
2008-10-14 19:01:00,2.19185,2.1919,2.19173,2.19185,7000000.0
2008-10-14 19:02:00,2.19203,2.19208,2.1919,2.19208,8000000.0
2008-10-14 19:03:00,2.19211,2.19242,2.19211,2.19237,7000000.0
2008-10-14 19:04:00,2.19255,2.19255,2.19223,2.19234,8000000.0
2008-10-14 19:05:00,2.19228,2.19243,2.19216,2.19242,8000000.0
2008-10-14 19:06:00,2.19244,2.19244,2.19084,2.19084,8000000.0
2008-10-14 19:07:00,2.19077,2.19338,2.19077,2.19338,9000000.0
2008-10-14 19:08:00,2.19326,2.19326,2.19186,2.19186,8000000.0
2008-10-14 19:09:00,2.19163,2.19163,2.1913,2.19153,7000000.0
2008-10-14 19:10:00,2.19133,2.19133,2.191,2.19123,11000000.0
2008-10-14 19:11:00,2.19154,2.19211,2.19154,2.19211,10000000.0
2008-10-14 19:12:00,2.19245,2.19245,2.1923,2.19231,7000000.0
2008-10-14 19:13:00,2.19195,2.19195,2.19028,2.19182,8000000.0
2008-10-14 19:14:00,2.19172,2.19283,2.19164,2.19283,8000000.0
2008-10-14 19:15:00,2.19343,2.19343,2.19274,2.19274,10000000.0
2008-10-14 19:16:00,2.19205,2.19205,2.1913,2.1913,8000000.0
2008-10-14 19:17:00,2.19133,2.19133,2.19094,2.19096,10000000.0
2008-10-14 19:18:00,2.1915,2.19268,2.19133,2.19268,11000000.0
2008-10-14 19:19:00,2.19294,2.19314,2.1928,2.19314,8000000.0
2008-10-14 19:20:00,2.19284,2.19294,2.19284,2.19286,11000000.0
2008-10-14 19:21:00,2.19338,2.19396,2.19321,2.19396,10000000.0
2008-10-14 19:22:00,2.19558,2.19608,2.19558,2.19585,9000000.0
2008-10-14 19:23:00,2.19581,2.19588,2.19541,2.19552,8000000.0
2008-10-14 19:24:00,2.19561,2.19773,2.19561,2.19773,9000000.0
2008-10-14 19:25:00,2.19892,2.19976,2.19892,2.19897,9000000.0
2008-10-14 19:26:00,2.1991,2.20045,2.1991,2.2,7000000.0
2008-10-14 19:27:00,2.19927,2.19927,2.19863,2.19863,8000000.0
2008-10-14 19:28:00,2.19859,2.19859,2.19815,2.1984,10000000.0
2008-10-14 19:29:00,2.19851,2.19858,2.19815,2.19837,7000000.0
2008-10-14 19:30:00,2.19805,2.19805,2.19739,2.19779,10000000.0
2008-10-14 19:31:00,2.19815,2.19817,2.19697,2.19697,7000000.0
2008-10-14 19:32:00,2.19652,2.19681,2.19641,2.19681,10000000.0
2008-10-14 19:33:00,2.19642,2.19649,2.19635,2.19639,7000000.0
2008-10-14 19:34:00,2.1958,2.1958,2.19543,2.19543,8000000.0
2008-10-14 19:35:00,2.19526,2.19526,2.19463,2.19463,7000000.0
2008-10-14 19:36:00,2.19454,2.19455,2.19407,2.19407,7000000.0
2008-10-14 19:37:00,2.19292,2.19413,2.19291,2.19413,8000000.0
2008-10-14 19:38:00,2.19556,2.19637,2.19556,2.19637,8000000.0
2008-10-14 19:39:00,2.1965,2.19882,2.1965,2.19882,8000000.0
2008-10-14 19:40:00,2.19938,2.20025,2.19938,2.20025,7000000.0
2008-10-14 19:41:00,2.20119,2.20214,2.20119,2.20214,9000000.0
2008-10-14 19:42:00,2.20226,2.20246,2.20226,2.20227,7000000.0
2008-10-14 19:43:00,2.2022,2.2022,2.2019,2.2019,11000000.0
2008-10-14 19:44:00,2.20248,2.20346,2.20248,2.2032,8000000.0
2008-10-14 19:45:00,2.2037,2.2037,2.20078,2.20078,9000000.0
2008-10-14 19:46:00,2.19923,2.19923,2.19856,2.19863,7000000.0
2008-10-14 19:47:00,2.1984,2.19931,2.19777,2.19931,9000000.0
2008-10-14 19:48:00,2.19913,2.20241,2.19913,2.20241,8000000.0
2008-10-14 19:49:00,2.20294,2.20303,2.20257,2.20263,7000000.0
2008-10-14 19:50:00,2.20246,2.20329,2.20224,2.20329,7000000.0
2008-10-14 19:51:00,2.2041,2.20432,2.2039,2.2039,7000000.0
2008-10-14 19:52:00,2.20384,2.2039,2.20364,2.20364,7000000.0
2008-10-14 19:53:00,2.20325,2.20368,2.20325,2.20368,7000000.0
2008-10-14 19:54:00,2.20338,2.20338,2.20179,2.20179,8000000.0
2008-10-14 19:55:00,2.20157,2.20195,2.20157,2.20192,8000000.0
2008-10-14 19:56:00,2.20199,2.20628,2.20182,2.20628,8000000.0
2008-10-14 19:57:00,2.2075,2.2075,2.20605,2.20605,7000000.0
2008-10-14 19:58:00,2.20505,2.20587,2.20495,2.20587,10000000.0
2008-10-14 19:59:00,2.20591,2.20605,2.20591,2.20596,8000000.0
2008-10-14 20:00:00,2.20597,2.20606,2.20569,2.20593,7000000.0
2008-10-14 20:01:00,2.20609,2.20619,2.20605,2.20613,7000000.0
2008-10-14 20:02:00,2.20599,2.20617,2.20593,2.20593,7000000.0
2008-10-14 20:03:00,2.20556,2.20556,2.2022,2.2022,9000000.0
2008-10-14 20:04:00,2.20309,2.20337,2.20209,2.20209,9000000.0
2008-10-14 20:05:00,2.20059,2.20187,2.20059,2.20187,9000000.0
2008-10-14 20:06:00,2.2019,2.2019,2.20143,2.20143,11000000.0
2008-10-14 20:07:00,2.20159,2.20167,2.20152,2.20152,10000000.0
2008-10-14 20:08:00,2.20173,2.20173,2.20151,2.20161,8000000.0
2008-10-14 20:09:00,2.20124,2.20124,2.20098,2.20108,7000000.0
2008-10-14 20:10:00,2.20117,2.2014,2.20067,2.20067,8000000.0
2008-10-14 20:11:00,2.2002,2.20052,2.19986,2.20052,8000000.0
2008-10-14 20:12:00,2.20035,2.20035,2.20011,2.20022,7000000.0
2008-10-14 20:13:00,2.20013,2.20016,2.20001,2.20016,10000000.0
2008-10-14 20:14:00,2.19994,2.19994,2.19862,2.19862,7000000.0
2008-10-14 20:15:00,2.19803,2.19803,2.1976,2.1976,7000000.0
2008-10-14 20:16:00,2.19697,2.19697,2.19588,2.19588,7000000.0
2008-10-14 20:17:00,2.19553,2.19553,2.19448,2.19464,11000000.0
2008-10-14 20:18:00,2.19457,2.19957,2.19457,2.19957,9000000.0
2008-10-14 20:19:00,2.20091,2.20137,2.19981,2.19981,8000000.0
2008-10-14 20:20:00,2.1993,2.19953,2.19893,2.19953,7000000.0
2008-10-14 20:21:00,2.20011,2.20082,2.19957,2.19958,11000000.0
2008-10-14 20:22:00,2.19925,2.19935,2.1986,2.19935,7000000.0
2008-10-14 20:23:00,2.19952,2.19952,2.19822,2.19822,7000000.0
2008-10-14 20:24:00,2.1981,2.19842,2.19796,2.19796,8000000.0
2008-10-14 20:25:00,2.19881,2.19961,2.1987,2.1987,11000000.0
2008-10-14 20:26:00,2.19776,2.19814,2.19776,2.19794,8000000.0
2008-10-14 20:27:00,2.19803,2.19847,2.19803,2.19824,9000000.0
2008-10-14 20:28:00,2.19874,2.19884,2.19751,2.19757,7000000.0
2008-10-14 20:29:00,2.19732,2.19732,2.19682,2.19682,8000000.0
2008-10-14 20:30:00,2.19677,2.19677,2.1964,2.1964,8000000.0
2008-10-14 20:31:00,2.19627,2.19647,2.19622,2.19647,7000000.0
2008-10-14 20:32:00,2.19649,2.19649,2.19575,2.19575,7000000.0
2008-10-14 20:33:00,2.19562,2.1967,2.19562,2.1967,7000000.0
2008-10-14 20:34:00,2.19676,2.19676,2.19618,2.19619,8000000.0
2008-10-14 20:35:00,2.19637,2.19673,2.19598,2.19602,9000000.0
2008-10-14 20:36:00,2.19565,2.19583,2.19558,2.19558,7000000.0
2008-10-14 20:37:00,2.19562,2.19583,2.1955,2.19576,11000000.0
2008-10-14 20:38:00,2.19617,2.19628,2.19611,2.19624,10000000.0
2008-10-14 20:39:00,2.19668,2.19682,2.19642,2.19642,9000000.0
2008-10-14 20:40:00,2.19642,2.19642,2.19608,2.19638,8000000.0
2008-10-14 20:41:00,2.19628,2.19628,2.19505,2.19505,8000000.0
2008-10-14 20:42:00,2.19521,2.19546,2.19485,2.19485,11000000.0
2008-10-14 20:43:00,2.19483,2.19497,2.19471,2.19482,8000000.0
2008-10-14 20:44:00,2.19492,2.19527,2.19491,2.19509,10000000.0
2008-10-14 20:45:00,2.195,2.195,2.19464,2.19464,7000000.0
2008-10-14 20:46:00,2.19409,2.19409,2.19314,2.19314,8000000.0
2008-10-14 20:47:00,2.1939,2.19422,2.1939,2.19396,7000000.0
2008-10-14 20:48:00,2.19374,2.19388,2.19315,2.19388,10000000.0
2008-10-14 20:49:00,2.19421,2.19428,2.19409,2.19409,7000000.0
2008-10-14 20:50:00,2.19431,2.19484,2.19429,2.19484,8000000.0
2008-10-14 20:51:00,2.1942,2.1942,2.19367,2.19367,9000000.0
2008-10-14 20:52:00,2.19372,2.19399,2.19372,2.19398,11000000.0
2008-10-14 20:53:00,2.19357,2.19357,2.19215,2.19215,11000000.0
2008-10-14 20:54:00,2.19319,2.19527,2.19319,2.19527,11000000.0
2008-10-14 20:55:00,2.19484,2.19494,2.19419,2.19494,8000000.0
2008-10-14 20:56:00,2.1961,2.19664,2.1961,2.19664,7000000.0
2008-10-14 20:57:00,2.19662,2.19664,2.19504,2.19524,9000000.0
2008-10-14 20:58:00,2.19605,2.19633,2.19584,2.19584,7000000.0
2008-10-14 20:59:00,2.19713,2.19837,2.19713,2.19837,7000000.0
2008-10-14 21:00:00,2.1983,2.1983,2.19727,2.19731,7000000.0
2008-10-14 21:01:00,2.19737,2.19775,2.19737,2.19775,7000000.0
2008-10-14 21:02:00,2.19752,2.19761,2.19557,2.19557,7000000.0
2008-10-14 21:03:00,2.19506,2.1961,2.19506,2.1961,8000000.0
2008-10-14 21:04:00,2.19619,2.19619,2.19513,2.19536,7000000.0
2008-10-14 21:05:00,2.19516,2.19539,2.19499,2.19539,8000000.0
2008-10-14 21:06:00,2.19559,2.19568,2.19459,2.19524,8000000.0
2008-10-14 21:07:00,2.19415,2.19415,2.19343,2.19367,8000000.0
2008-10-14 21:08:00,2.19295,2.19295,2.19258,2.19268,10000000.0
2008-10-14 21:09:00,2.19283,2.19283,2.18865,2.18865,10000000.0
2008-10-14 21:10:00,2.18875,2.18876,2.18855,2.1886,8000000.0
2008-10-14 21:11:00,2.18762,2.1913,2.18762,2.1913,7000000.0
2008-10-14 21:12:00,2.1922,2.19233,2.19012,2.19012,8000000.0
2008-10-14 21:13:00,2.1891,2.18948,2.18872,2.18948,10000000.0
2008-10-14 21:14:00,2.1897,2.1897,2.18918,2.18945,8000000.0
2008-10-14 21:15:00,2.18915,2.18942,2.189,2.18942,8000000.0
2008-10-14 21:16:00,2.18937,2.18942,2.18905,2.18905,7000000.0
2008-10-14 21:17:00,2.18951,2.19044,2.18951,2.19044,8000000.0
2008-10-14 21:18:00,2.19055,2.19099,2.19025,2.19099,7000000.0
2008-10-14 21:19:00,2.19183,2.192,2.19183,2.19186,9000000.0
2008-10-14 21:20:00,2.19174,2.19255,2.19174,2.19249,11000000.0
2008-10-14 21:21:00,2.19271,2.19348,2.19271,2.19334,10000000.0
2008-10-14 21:22:00,2.19382,2.1945,2.19382,2.1945,10000000.0
2008-10-14 21:23:00,2.19526,2.19581,2.19514,2.19581,7000000.0
2008-10-14 21:24:00,2.19556,2.19574,2.19555,2.19572,11000000.0
2008-10-14 21:25:00,2.19577,2.19577,2.19539,2.19539,7000000.0
2008-10-14 21:26:00,2.1954,2.1954,2.19412,2.19412,7000000.0
2008-10-14 21:27:00,2.19372,2.19372,2.19332,2.19336,7000000.0
2008-10-14 21:28:00,2.19348,2.19398,2.19339,2.19398,7000000.0
2008-10-14 21:29:00,2.19461,2.19514,2.19461,2.19514,8000000.0
2008-10-14 21:30:00,2.19532,2.19532,2.19497,2.19525,8000000.0
2008-10-14 21:31:00,2.19474,2.19474,2.19162,2.19162,8000000.0
2008-10-14 21:32:00,2.19172,2.19214,2.19172,2.19207,7000000.0
2008-10-14 21:33:00,2.1924,2.19244,2.19175,2.19185,11000000.0
2008-10-14 21:34:00,2.19173,2.19245,2.19142,2.19245,11000000.0
2008-10-14 21:35:00,2.19261,2.1927,2.19251,2.19261,11000000.0
2008-10-14 21:36:00,2.19266,2.19357,2.19266,2.19357,8000000.0
2008-10-14 21:37:00,2.19378,2.19429,2.19378,2.19398,8000000.0
2008-10-14 21:38:00,2.1936,2.19366,2.19336,2.19337,8000000.0
2008-10-14 21:39:00,2.19474,2.19562,2.19474,2.19549,9000000.0
2008-10-14 21:40:00,2.19555,2.19648,2.19555,2.19641,7000000.0
2008-10-14 21:41:00,2.19683,2.19697,2.19673,2.19691,9000000.0
2008-10-14 21:42:00,2.19663,2.19663,2.19458,2.19458,7000000.0
2008-10-14 21:43:00,2.19464,2.19528,2.19458,2.19521,11000000.0
2008-10-14 21:44:00,2.19598,2.19608,2.19589,2.19608,8000000.0
2008-10-14 21:45:00,2.19621,2.19621,2.1959,2.1959,10000000.0
2008-10-14 21:46:00,2.19568,2.19568,2.1946,2.1946,8000000.0
2008-10-14 21:47:00,2.19438,2.19439,2.19296,2.19348,8000000.0
2008-10-14 21:48:00,2.19367,2.19461,2.19291,2.19461,8000000.0
2008-10-14 21:49:00,2.19505,2.19555,2.19504,2.19555,8000000.0
2008-10-14 21:50:00,2.19598,2.19598,2.19533,2.19536,8000000.0
2008-10-14 21:51:00,2.19543,2.19564,2.19543,2.19559,7000000.0
2008-10-14 21:52:00,2.19563,2.19588,2.1955,2.19588,7000000.0
2008-10-14 21:53:00,2.19586,2.19586,2.19558,2.19558,7000000.0
2008-10-14 21:54:00,2.19545,2.19545,2.19517,2.19538,7000000.0
2008-10-14 21:55:00,2.1955,2.19561,2.19536,2.19536,7000000.0
2008-10-14 21:56:00,2.19556,2.19563,2.19543,2.1956,8000000.0
2008-10-14 21:57:00,2.1957,2.1957,2.19555,2.19559,7000000.0
2008-10-14 21:58:00,2.19534,2.19541,2.19524,2.19524,7000000.0
2008-10-14 21:59:00,2.19517,2.19517,2.19477,2.19493,8000000.0
2008-10-14 22:00:00,2.19559,2.1966,2.19559,2.1965,10000000.0
2008-10-14 22:01:00,2.19657,2.19659,2.19636,2.19657,9000000.0
2008-10-14 22:02:00,2.19684,2.19693,2.19663,2.19693,8000000.0
2008-10-14 22:03:00,2.197,2.19716,2.197,2.19715,11000000.0
2008-10-14 22:04:00,2.19703,2.19732,2.19692,2.19732,5000000.0
2008-10-14 22:05:00,2.19777,2.19782,2.19767,2.1977,10000000.0
2008-10-14 22:06:00,2.19774,2.19788,2.19774,2.19782,7000000.0
2008-10-14 22:07:00,2.1985,2.19857,2.19781,2.19781,8000000.0
2008-10-14 22:08:00,2.19734,2.19734,2.19688,2.19688,8000000.0
2008-10-14 22:09:00,2.19683,2.19685,2.19664,2.19666,9000000.0
2008-10-14 22:10:00,2.19627,2.1963,2.19614,2.19614,8000000.0
2008-10-14 22:11:00,2.19587,2.1965,2.19584,2.1965,9000000.0
2008-10-14 22:12:00,2.19653,2.19727,2.19653,2.19727,8000000.0
2008-10-14 22:13:00,2.19737,2.19737,2.19706,2.19706,7000000.0
2008-10-14 22:14:00,2.19716,2.1974,2.19704,2.1974,11000000.0
2008-10-14 22:15:00,2.19712,2.19717,2.19521,2.19717,8000000.0
2008-10-14 22:16:00,2.19698,2.19715,2.19685,2.19712,9000000.0
2008-10-14 22:17:00,2.19712,2.19756,2.19712,2.19756,7000000.0
2008-10-14 22:18:00,2.19788,2.19833,2.19788,2.19833,8000000.0
2008-10-14 22:19:00,2.1989,2.1989,2.19701,2.19709,7000000.0
2008-10-14 22:20:00,2.19729,2.19776,2.19699,2.19776,7000000.0
2008-10-14 22:21:00,2.19763,2.19763,2.19728,2.19732,9000000.0
2008-10-14 22:22:00,2.1987,2.19888,2.19858,2.19888,7000000.0
2008-10-14 22:23:00,2.19888,2.19892,2.19859,2.19892,9000000.0
2008-10-14 22:24:00,2.19864,2.19903,2.19864,2.19898,7000000.0
2008-10-14 22:25:00,2.199,2.1991,2.19879,2.199,8000000.0
2008-10-14 22:26:00,2.1992,2.19992,2.1992,2.19992,9000000.0
2008-10-14 22:27:00,2.20052,2.20127,2.20052,2.20052,8000000.0
2008-10-14 22:28:00,2.20027,2.20041,2.20018,2.20029,8000000.0
2008-10-14 22:29:00,2.19987,2.19988,2.19931,2.19931,10000000.0
2008-10-14 22:30:00,2.19942,2.19976,2.19929,2.19976,7000000.0
2008-10-14 22:31:00,2.2,2.2001,2.19982,2.19982,9000000.0
2008-10-14 22:32:00,2.19901,2.19902,2.19862,2.19862,8000000.0
2008-10-14 22:33:00,2.19894,2.19925,2.19894,2.19925,7000000.0
2008-10-14 22:34:00,2.20029,2.2029,2.20029,2.2027,7000000.0
2008-10-14 22:35:00,2.20328,2.20328,2.20263,2.20277,8000000.0
2008-10-14 22:36:00,2.20273,2.20312,2.20206,2.20206,10000000.0
2008-10-14 22:37:00,2.20144,2.20201,2.20144,2.20144,7000000.0
2008-10-14 22:38:00,2.20161,2.20169,2.20154,2.20167,8000000.0
2008-10-14 22:39:00,2.2032,2.20366,2.2032,2.20366,9000000.0
2008-10-14 22:40:00,2.20323,2.20323,2.2016,2.20188,7000000.0
2008-10-14 22:41:00,2.20166,2.20196,2.20161,2.20189,8000000.0
2008-10-14 22:42:00,2.20196,2.20202,2.20185,2.20192,7000000.0
2008-10-14 22:43:00,2.20174,2.20182,2.20166,2.2017,7000000.0
2008-10-14 22:44:00,2.20163,2.20164,2.20139,2.20139,7000000.0
2008-10-14 22:45:00,2.19964,2.20011,2.19964,2.19967,7000000.0
2008-10-14 22:46:00,2.19931,2.20001,2.19931,2.19951,8000000.0
2008-10-14 22:47:00,2.19937,2.19937,2.19896,2.19896,11000000.0
2008-10-14 22:48:00,2.19872,2.19915,2.19866,2.19915,8000000.0
2008-10-14 22:49:00,2.19926,2.19991,2.19926,2.19991,7000000.0
2008-10-14 22:50:00,2.1998,2.19995,2.1995,2.19995,7000000.0
2008-10-14 22:51:00,2.19947,2.19989,2.19947,2.19989,10000000.0
2008-10-14 22:52:00,2.19972,2.19984,2.19941,2.19984,8000000.0
2008-10-14 22:53:00,2.19994,2.20106,2.19994,2.20097,7000000.0
2008-10-14 22:54:00,2.20386,2.20422,2.20366,2.20366,8000000.0
2008-10-14 22:55:00,2.20362,2.20362,2.20035,2.20035,7000000.0
2008-10-14 22:56:00,2.20024,2.20024,2.19993,2.20005,7000000.0
2008-10-14 22:57:00,2.20089,2.20149,2.2006,2.20084,7000000.0
2008-10-14 22:58:00,2.20057,2.20102,2.20057,2.20096,9000000.0
2008-10-14 22:59:00,2.20125,2.20152,2.20125,2.20137,7000000.0
2008-10-14 23:00:00,2.20135,2.20135,2.20117,2.20118,8000000.0
2008-10-14 23:01:00,2.20096,2.20096,2.20087,2.20096,8000000.0
2008-10-14 23:02:00,2.20077,2.20077,2.20036,2.20036,8000000.0
2008-10-14 23:03:00,2.20033,2.20059,2.20033,2.20059,7000000.0
2008-10-14 23:04:00,2.20102,2.20134,2.20092,2.20134,8000000.0
2008-10-14 23:05:00,2.20182,2.20294,2.20182,2.20294,8000000.0
2008-10-14 23:06:00,2.20254,2.20292,2.20254,2.20272,9000000.0
2008-10-14 23:07:00,2.20288,2.2037,2.20287,2.2037,10000000.0
2008-10-14 23:08:00,2.20342,2.20342,2.20043,2.20043,7000000.0
2008-10-14 23:09:00,2.2005,2.20119,2.20044,2.20119,9000000.0
2008-10-14 23:10:00,2.20215,2.20231,2.202,2.20218,11000000.0
2008-10-14 23:11:00,2.20192,2.20214,2.20121,2.20146,7000000.0
2008-10-14 23:12:00,2.20195,2.2028,2.20195,2.2028,7000000.0
2008-10-14 23:13:00,2.20352,2.20352,2.20315,2.20331,7000000.0
2008-10-14 23:14:00,2.2037,2.2039,2.20318,2.20318,11000000.0
2008-10-14 23:15:00,2.20308,2.20326,2.20301,2.20326,9000000.0
2008-10-14 23:16:00,2.20337,2.20343,2.20302,2.20323,11000000.0
2008-10-14 23:17:00,2.20371,2.20373,2.20165,2.20165,7000000.0
2008-10-14 23:18:00,2.20168,2.20168,2.19982,2.19982,8000000.0
2008-10-14 23:19:00,2.19943,2.19955,2.19939,2.19948,7000000.0
2008-10-14 23:20:00,2.1995,2.19973,2.1995,2.19962,9000000.0
2008-10-14 23:21:00,2.19914,2.19918,2.19905,2.19918,9000000.0
2008-10-14 23:22:00,2.19845,2.19854,2.19845,2.19854,5000000.0
2008-10-14 23:23:00,2.19864,2.19915,2.19864,2.19915,8000000.0
2008-10-14 23:24:00,2.19917,2.1992,2.19663,2.19663,7000000.0
2008-10-14 23:25:00,2.19401,2.19401,2.19345,2.19367,7000000.0
2008-10-14 23:26:00,2.19279,2.19338,2.19279,2.19323,8000000.0
2008-10-14 23:27:00,2.19284,2.19284,2.19268,2.19269,8000000.0
2008-10-14 23:28:00,2.1927,2.1927,2.19254,2.19259,10000000.0
2008-10-14 23:29:00,2.19278,2.19319,2.19272,2.19273,9000000.0
2008-10-14 23:30:00,2.19285,2.19293,2.19277,2.19285,8000000.0
2008-10-14 23:31:00,2.19273,2.19429,2.19272,2.19429,7000000.0
2008-10-14 23:32:00,2.19539,2.19539,2.19477,2.19477,8000000.0
2008-10-14 23:33:00,2.19465,2.19494,2.19459,2.19459,7000000.0
2008-10-14 23:34:00,2.19457,2.19459,2.19441,2.19441,11000000.0
2008-10-14 23:35:00,2.19302,2.19315,2.1924,2.19315,9000000.0
2008-10-14 23:36:00,2.19354,2.19354,2.19322,2.19322,7000000.0
2008-10-14 23:37:00,2.19328,2.19442,2.19328,2.19442,9000000.0
2008-10-14 23:38:00,2.19422,2.1946,2.19422,2.19455,8000000.0
2008-10-14 23:39:00,2.19449,2.1945,2.19311,2.19311,10000000.0
2008-10-14 23:40:00,2.19343,2.19378,2.19289,2.19289,7000000.0
2008-10-14 23:41:00,2.1929,2.19368,2.1929,2.19355,11000000.0
2008-10-14 23:42:00,2.19408,2.19408,2.19388,2.19391,8000000.0
2008-10-14 23:43:00,2.19453,2.19463,2.1937,2.1937,7000000.0
2008-10-14 23:44:00,2.19337,2.19628,2.19337,2.19628,7000000.0
2008-10-14 23:45:00,2.19639,2.19639,2.19578,2.19578,7000000.0
2008-10-14 23:46:00,2.19553,2.19593,2.19553,2.19556,8000000.0
2008-10-14 23:47:00,2.19592,2.19693,2.19592,2.19693,8000000.0
2008-10-14 23:48:00,2.19709,2.19729,2.19709,2.19713,7000000.0
2008-10-14 23:49:00,2.19734,2.198,2.19734,2.19762,10000000.0
2008-10-14 23:50:00,2.19774,2.19859,2.19772,2.19859,8000000.0
2008-10-14 23:51:00,2.19997,2.19997,2.19935,2.19935,7000000.0
2008-10-14 23:52:00,2.19928,2.19979,2.19928,2.19979,11000000.0
2008-10-14 23:53:00,2.19904,2.19904,2.19793,2.19805,8000000.0
2008-10-14 23:54:00,2.19607,2.19915,2.19607,2.19915,9000000.0
2008-10-14 23:55:00,2.19863,2.19863,2.1971,2.1971,10000000.0
2008-10-14 23:56:00,2.19684,2.19685,2.19605,2.19605,8000000.0
2008-10-14 23:57:00,2.19402,2.19548,2.19366,2.19481,8000000.0
2008-10-14 23:58:00,2.19479,2.19479,2.19428,2.19428,7000000.0
2008-10-14 23:59:00,2.19464,2.19532,2.19464,2.19532,9000000.0
2008-10-15 00:00:00,2.19572,2.19583,2.19538,2.19538,7000000.0
2008-10-15 00:01:00,2.19518,2.19524,2.19505,2.19505,8000000.0
2008-10-15 00:02:00,2.1947,2.1947,2.19317,2.19317,8000000.0
2008-10-15 00:03:00,2.18911,2.18963,2.18796,2.18796,10000000.0
2008-10-15 00:04:00,2.18845,2.1894,2.18845,2.1894,7000000.0
2008-10-15 00:05:00,2.18973,2.19084,2.18973,2.19084,11000000.0
2008-10-15 00:06:00,2.19094,2.19131,2.19094,2.19119,10000000.0
2008-10-15 00:07:00,2.19036,2.19036,2.18677,2.18682,8000000.0
2008-10-15 00:08:00,2.18773,2.19046,2.18773,2.19046,9000000.0
2008-10-15 00:09:00,2.1886,2.1886,2.18406,2.18801,7000000.0
2008-10-15 00:10:00,2.19002,2.19059,2.18989,2.19059,8000000.0
2008-10-15 00:11:00,2.19096,2.19115,2.19096,2.19108,11000000.0
2008-10-15 00:12:00,2.19098,2.19163,2.19098,2.19163,7000000.0
2008-10-15 00:13:00,2.19236,2.19257,2.19216,2.19248,8000000.0
2008-10-15 00:14:00,2.19353,2.19379,2.19344,2.19379,8000000.0
2008-10-15 00:15:00,2.1938,2.1938,2.19367,2.19373,8000000.0
2008-10-15 00:16:00,2.19374,2.1939,2.19369,2.19382,7000000.0
2008-10-15 00:17:00,2.19378,2.19378,2.19348,2.19362,9000000.0
2008-10-15 00:18:00,2.19441,2.19555,2.19413,2.19555,10000000.0
2008-10-15 00:19:00,2.19624,2.19661,2.19481,2.19481,11000000.0
2008-10-15 00:20:00,2.19459,2.19474,2.19457,2.19457,8000000.0
2008-10-15 00:21:00,2.19444,2.19455,2.19444,2.19449,7000000.0
2008-10-15 00:22:00,2.19441,2.19443,2.19418,2.19443,9000000.0
2008-10-15 00:23:00,2.19458,2.19465,2.19442,2.19465,8000000.0
2008-10-15 00:24:00,2.19455,2.19472,2.19439,2.19469,10000000.0
2008-10-15 00:25:00,2.19445,2.1946,2.19441,2.19443,9000000.0
2008-10-15 00:26:00,2.1947,2.19516,2.1947,2.19516,7000000.0
2008-10-15 00:27:00,2.19513,2.19523,2.19478,2.19478,9000000.0
2008-10-15 00:28:00,2.19401,2.19401,2.19182,2.19182,9000000.0
2008-10-15 00:29:00,2.19154,2.19154,2.19059,2.19076,8000000.0
2008-10-15 00:30:00,2.19065,2.19107,2.19031,2.19107,11000000.0
2008-10-15 00:31:00,2.18982,2.18982,2.18887,2.18954,8000000.0
2008-10-15 00:32:00,2.19034,2.19071,2.19034,2.19069,8000000.0
2008-10-15 00:33:00,2.192,2.19296,2.19196,2.19196,7000000.0
2008-10-15 00:34:00,2.19178,2.19182,2.19168,2.19179,8000000.0
2008-10-15 00:35:00,2.19238,2.19255,2.19234,2.19255,10000000.0
2008-10-15 00:36:00,2.19251,2.19251,2.19096,2.19096,7000000.0
2008-10-15 00:37:00,2.19111,2.19164,2.19111,2.19164,8000000.0
2008-10-15 00:38:00,2.19174,2.19189,2.19141,2.19189,7000000.0
2008-10-15 00:39:00,2.19221,2.19221,2.19086,2.19086,10000000.0
2008-10-15 00:40:00,2.19092,2.19114,2.19085,2.19114,7000000.0
2008-10-15 00:41:00,2.19138,2.19138,2.19093,2.19093,10000000.0
2008-10-15 00:42:00,2.19171,2.19224,2.19154,2.1922,11000000.0
2008-10-15 00:43:00,2.19242,2.19334,2.19242,2.19328,8000000.0
2008-10-15 00:44:00,2.19287,2.1946,2.19265,2.1946,7000000.0
2008-10-15 00:45:00,2.19489,2.19499,2.19489,2.19499,8000000.0
2008-10-15 00:46:00,2.19495,2.19523,2.19495,2.19519,11000000.0
2008-10-15 00:47:00,2.19525,2.19529,2.19521,2.19522,7000000.0
2008-10-15 00:48:00,2.19522,2.19522,2.19326,2.19326,10000000.0
2008-10-15 00:49:00,2.19293,2.19293,2.19261,2.19261,10000000.0
2008-10-15 00:50:00,2.19219,2.19219,2.19121,2.1913,8000000.0
2008-10-15 00:51:00,2.19193,2.1922,2.19193,2.19203,7000000.0
2008-10-15 00:52:00,2.19217,2.19217,2.19145,2.19145,8000000.0
2008-10-15 00:53:00,2.19074,2.19074,2.19018,2.19018,10000000.0
2008-10-15 00:54:00,2.19013,2.1906,2.19013,2.1906,8000000.0
2008-10-15 00:55:00,2.19069,2.19078,2.1906,2.19072,7000000.0
2008-10-15 00:56:00,2.1909,2.19097,2.19087,2.19087,7000000.0
2008-10-15 00:57:00,2.19066,2.19066,2.19039,2.19039,8000000.0
2008-10-15 00:58:00,2.19027,2.19046,2.19023,2.19046,8000000.0
2008-10-15 00:59:00,2.19049,2.19056,2.19039,2.19056,7000000.0
2008-10-15 01:00:00,2.19078,2.19134,2.19078,2.19134,9000000.0
2008-10-15 01:01:00,2.19141,2.19145,2.19124,2.19145,7000000.0
2008-10-15 01:02:00,2.19066,2.19066,2.18988,2.19008,8000000.0
2008-10-15 01:03:00,2.18974,2.18974,2.18837,2.18883,10000000.0
2008-10-15 01:04:00,2.18831,2.18831,2.18694,2.18699,8000000.0
2008-10-15 01:05:00,2.18759,2.18824,2.18759,2.18824,7000000.0
2008-10-15 01:06:00,2.18922,2.19063,2.18922,2.19058,8000000.0
2008-10-15 01:07:00,2.19052,2.19107,2.19047,2.19104,7000000.0
2008-10-15 01:08:00,2.19154,2.19154,2.19083,2.19121,8000000.0
2008-10-15 01:09:00,2.19113,2.1914,2.19113,2.19134,7000000.0
2008-10-15 01:10:00,2.19156,2.19201,2.19122,2.19122,11000000.0
2008-10-15 01:11:00,2.19149,2.19204,2.19149,2.19204,11000000.0
2008-10-15 01:12:00,2.19241,2.19276,2.1922,2.1922,11000000.0
2008-10-15 01:13:00,2.19217,2.19237,2.19212,2.19212,7000000.0
2008-10-15 01:14:00,2.19238,2.19308,2.19238,2.19259,8000000.0
2008-10-15 01:15:00,2.1926,2.1926,2.19209,2.19209,7000000.0
2008-10-15 01:16:00,2.19141,2.19158,2.19015,2.19015,9000000.0
2008-10-15 01:17:00,2.18978,2.18981,2.18916,2.18916,8000000.0
2008-10-15 01:18:00,2.18925,2.19002,2.18925,2.18984,8000000.0
2008-10-15 01:19:00,2.19013,2.19037,2.19,2.19037,7000000.0
2008-10-15 01:20:00,2.19014,2.19025,2.18991,2.19025,8000000.0
2008-10-15 01:21:00,2.19065,2.19084,2.18974,2.18974,7000000.0
2008-10-15 01:22:00,2.19044,2.19044,2.18992,2.18992,7000000.0
2008-10-15 01:23:00,2.19045,2.19125,2.19045,2.19125,7000000.0
2008-10-15 01:24:00,2.19159,2.19201,2.19159,2.19201,11000000.0
2008-10-15 01:25:00,2.19225,2.19275,2.19202,2.19275,7000000.0
2008-10-15 01:26:00,2.19313,2.19326,2.19292,2.19292,8000000.0
2008-10-15 01:27:00,2.19319,2.19361,2.19245,2.19361,7000000.0
2008-10-15 01:28:00,2.1933,2.1933,2.19271,2.19271,8000000.0
2008-10-15 01:29:00,2.19236,2.19236,2.19208,2.19233,10000000.0
2008-10-15 01:30:00,2.19225,2.19225,2.19159,2.19181,7000000.0
2008-10-15 01:31:00,2.19174,2.19174,2.19001,2.19001,7000000.0
2008-10-15 01:32:00,2.18912,2.19014,2.18912,2.19006,9000000.0
2008-10-15 01:33:00,2.18977,2.18977,2.18963,2.18972,7000000.0
2008-10-15 01:34:00,2.18968,2.19077,2.18968,2.19077,11000000.0
2008-10-15 01:35:00,2.1912,2.19137,2.19088,2.19088,8000000.0
2008-10-15 01:36:00,2.19051,2.19051,2.19024,2.19032,10000000.0
2008-10-15 01:37:00,2.19032,2.19032,2.18929,2.18929,8000000.0
2008-10-15 01:38:00,2.18911,2.18911,2.18871,2.18871,7000000.0
2008-10-15 01:39:00,2.18927,2.18968,2.18927,2.18966,9000000.0
2008-10-15 01:40:00,2.18772,2.18772,2.18269,2.18678,11000000.0
2008-10-15 01:41:00,2.18798,2.18952,2.18798,2.18952,5000000.0
2008-10-15 01:42:00,2.19073,2.19146,2.19073,2.19085,9000000.0
2008-10-15 01:43:00,2.19064,2.19256,2.19064,2.19256,9000000.0
2008-10-15 01:44:00,2.19293,2.19328,2.19293,2.19311,8000000.0
2008-10-15 01:45:00,2.19334,2.19439,2.19334,2.19423,7000000.0
2008-10-15 01:46:00,2.19508,2.19508,2.19477,2.19499,7000000.0
2008-10-15 01:47:00,2.19557,2.19557,2.19446,2.19446,7000000.0
2008-10-15 01:48:00,2.19428,2.19477,2.19425,2.19477,8000000.0
2008-10-15 01:49:00,2.19479,2.19479,2.19263,2.19269,8000000.0
2008-10-15 01:50:00,2.19176,2.19222,2.19158,2.19186,7000000.0
2008-10-15 01:51:00,2.19229,2.19518,2.19229,2.19518,10000000.0
2008-10-15 01:52:00,2.19477,2.19477,2.19431,2.19439,8000000.0
2008-10-15 01:53:00,2.19445,2.19486,2.19444,2.19464,8000000.0
2008-10-15 01:54:00,2.19426,2.19426,2.19373,2.19373,10000000.0
2008-10-15 01:55:00,2.19393,2.19401,2.19375,2.19387,9000000.0
2008-10-15 01:56:00,2.19452,2.19509,2.19263,2.19509,10000000.0
2008-10-15 01:57:00,2.19542,2.19654,2.19542,2.19623,9000000.0
2008-10-15 01:58:00,2.19572,2.19599,2.19537,2.19599,8000000.0
2008-10-15 01:59:00,2.19571,2.19571,2.19491,2.19498,11000000.0
2008-10-15 02:00:00,2.19489,2.19777,2.19489,2.19777,8000000.0
2008-10-15 02:01:00,2.19781,2.19781,2.19665,2.1973,10000000.0
2008-10-15 02:02:00,2.19832,2.19962,2.19832,2.19962,13000000.0
2008-10-15 02:03:00,2.19932,2.19932,2.19698,2.19698,17000000.0
2008-10-15 02:04:00,2.1961,2.19739,2.1961,2.19702,12000000.0
2008-10-15 02:05:00,2.19785,2.1988,2.19785,2.1988,9000000.0
2008-10-15 02:06:00,2.19888,2.19888,2.19869,2.19869,7000000.0
2008-10-15 02:07:00,2.19902,2.19921,2.19877,2.19877,13000000.0
2008-10-15 02:08:00,2.19891,2.20067,2.19879,2.20065,16000000.0
2008-10-15 02:09:00,2.20097,2.20097,2.19958,2.20089,10000000.0
2008-10-15 02:10:00,2.20218,2.20772,2.20218,2.20772,8000000.0
2008-10-15 02:11:00,2.2059,2.2059,2.20358,2.20358,7000000.0
2008-10-15 02:12:00,2.2032,2.20333,2.20249,2.20249,14000000.0
2008-10-15 02:13:00,2.20207,2.20207,2.20147,2.20147,7000000.0
2008-10-15 02:14:00,2.20122,2.20129,2.1986,2.1986,7000000.0
2008-10-15 02:15:00,2.19499,2.19499,2.19263,2.19274,7000000.0
2008-10-15 02:16:00,2.19407,2.19418,2.19366,2.19404,8000000.0
2008-10-15 02:17:00,2.19449,2.19514,2.19449,2.19514,7000000.0
2008-10-15 02:18:00,2.19449,2.19449,2.19277,2.19434,11000000.0
2008-10-15 02:19:00,2.19618,2.19748,2.19618,2.19748,7000000.0
2008-10-15 02:20:00,2.197,2.197,2.19609,2.19662,12000000.0
2008-10-15 02:21:00,2.196,2.19709,2.196,2.1965,12000000.0
2008-10-15 02:22:00,2.19648,2.19791,2.19628,2.19791,7000000.0
2008-10-15 02:23:00,2.19841,2.1997,2.19834,2.1997,9000000.0
2008-10-15 02:24:00,2.2003,2.20083,2.20025,2.20025,8000000.0
2008-10-15 02:25:00,2.20046,2.20092,2.20046,2.20092,16000000.0
2008-10-15 02:26:00,2.20096,2.20174,2.20075,2.20174,20000000.0
2008-10-15 02:27:00,2.20185,2.20281,2.20184,2.20281,18000000.0
2008-10-15 02:28:00,2.20368,2.20368,2.20254,2.20331,10000000.0
2008-10-15 02:29:00,2.20355,2.20398,2.20355,2.20375,10000000.0
2008-10-15 02:30:00,2.20389,2.20495,2.20389,2.20495,10000000.0
2008-10-15 02:31:00,2.20532,2.20532,2.205,2.20516,9000000.0
2008-10-15 02:32:00,2.20516,2.20516,2.20395,2.20395,15000000.0
2008-10-15 02:33:00,2.20394,2.20513,2.20394,2.20513,14000000.0
2008-10-15 02:34:00,2.20596,2.20769,2.20596,2.20769,9000000.0
2008-10-15 02:35:00,2.20854,2.2092,2.20854,2.20915,7000000.0
2008-10-15 02:36:00,2.20904,2.20921,2.20764,2.20764,11000000.0
2008-10-15 02:37:00,2.20758,2.20758,2.20717,2.20717,7000000.0
2008-10-15 02:38:00,2.20821,2.20821,2.20783,2.20783,7000000.0
2008-10-15 02:39:00,2.20792,2.20852,2.20792,2.20837,13000000.0
2008-10-15 02:40:00,2.20842,2.20858,2.20824,2.20858,11000000.0
2008-10-15 02:41:00,2.20887,2.21018,2.20887,2.21018,8000000.0
2008-10-15 02:42:00,2.2118,2.2133,2.2118,2.21237,10000000.0
2008-10-15 02:43:00,2.21153,2.21153,2.2096,2.2096,8000000.0
2008-10-15 02:44:00,2.20946,2.20968,2.20739,2.20739,10000000.0
2008-10-15 02:45:00,2.20484,2.20484,2.20275,2.20275,10000000.0
2008-10-15 02:46:00,2.20223,2.2023,2.20205,2.20205,10000000.0
2008-10-15 02:47:00,2.20128,2.20128,2.19935,2.20027,8000000.0
2008-10-15 02:48:00,2.20049,2.20134,2.20049,2.20134,11000000.0
2008-10-15 02:49:00,2.20102,2.20201,2.20081,2.20201,10000000.0
2008-10-15 02:50:00,2.20237,2.20277,2.20237,2.20263,5000000.0
2008-10-15 02:51:00,2.20287,2.20296,2.2027,2.20288,10000000.0
2008-10-15 02:52:00,2.20278,2.20278,2.20123,2.20146,10000000.0
2008-10-15 02:53:00,2.20143,2.20157,2.20122,2.20157,8000000.0
2008-10-15 02:54:00,2.20195,2.20245,2.20174,2.20245,7000000.0
2008-10-15 02:55:00,2.20246,2.20246,2.19837,2.19891,8000000.0
2008-10-15 02:56:00,2.19868,2.19868,2.1983,2.19842,7000000.0
2008-10-15 02:57:00,2.19902,2.20015,2.19882,2.20015,8000000.0
2008-10-15 02:58:00,2.20017,2.20017,2.19939,2.20009,12000000.0
2008-10-15 02:59:00,2.20182,2.20261,2.19945,2.19945,19000000.0
2008-10-15 03:00:00,2.19957,2.20012,2.19941,2.19973,7000000.0
2008-10-15 03:01:00,2.19956,2.20161,2.19956,2.20161,10000000.0
2008-10-15 03:02:00,2.20177,2.20177,2.20121,2.20129,7000000.0
2008-10-15 03:03:00,2.20125,2.20161,2.20081,2.20161,11000000.0
2008-10-15 03:04:00,2.20197,2.20235,2.20197,2.20235,7000000.0
2008-10-15 03:05:00,2.20236,2.20289,2.20236,2.20289,10000000.0
2008-10-15 03:06:00,2.20332,2.20332,2.20224,2.20224,11000000.0
2008-10-15 03:07:00,2.20192,2.20212,2.20117,2.20128,7000000.0
2008-10-15 03:08:00,2.20141,2.20224,2.20141,2.20224,8000000.0
2008-10-15 03:09:00,2.20284,2.20325,2.20284,2.20325,10000000.0
2008-10-15 03:10:00,2.2036,2.20417,2.2036,2.20386,10000000.0
2008-10-15 03:11:00,2.20349,2.20349,2.20092,2.20092,8000000.0
2008-10-15 03:12:00,2.20084,2.20301,2.20061,2.20301,7000000.0
2008-10-15 03:13:00,2.20401,2.20471,2.20272,2.20471,10000000.0
2008-10-15 03:14:00,2.20388,2.20705,2.20388,2.20705,16000000.0
2008-10-15 03:15:00,2.20611,2.2068,2.20474,2.20491,11000000.0
2008-10-15 03:16:00,2.20471,2.20639,2.2046,2.20639,5000000.0
2008-10-15 03:17:00,2.20732,2.20749,2.20728,2.20733,8000000.0
2008-10-15 03:18:00,2.20731,2.20755,2.20729,2.20741,10000000.0
2008-10-15 03:19:00,2.20747,2.20747,2.20715,2.20715,7000000.0
2008-10-15 03:20:00,2.20739,2.20742,2.20734,2.20742,7000000.0
2008-10-15 03:21:00,2.20772,2.20816,2.20666,2.20672,7000000.0
2008-10-15 03:22:00,2.2062,2.2062,2.2027,2.2027,8000000.0
2008-10-15 03:23:00,2.20237,2.20237,2.20021,2.20021,9000000.0
2008-10-15 03:24:00,2.20064,2.20193,2.20064,2.20193,7000000.0
2008-10-15 03:25:00,2.20049,2.20049,2.1998,2.19993,23000000.0
2008-10-15 03:26:00,2.19989,2.19989,2.1995,2.19963,9000000.0
2008-10-15 03:27:00,2.19938,2.19961,2.19922,2.19961,7000000.0
2008-10-15 03:28:00,2.19968,2.19989,2.19968,2.19989,7000000.0
2008-10-15 03:29:00,2.20014,2.20063,2.20007,2.20063,8000000.0
2008-10-15 03:30:00,2.19957,2.19957,2.19858,2.19858,10000000.0
2008-10-15 03:31:00,2.19853,2.19906,2.1984,2.1984,8000000.0
2008-10-15 03:32:00,2.19693,2.19736,2.19693,2.19697,10000000.0
2008-10-15 03:33:00,2.19703,2.19743,2.19692,2.19743,7000000.0
2008-10-15 03:34:00,2.19742,2.19768,2.19742,2.19757,11000000.0
2008-10-15 03:35:00,2.19769,2.19769,2.19731,2.19731,8000000.0
2008-10-15 03:36:00,2.197,2.19734,2.19692,2.19713,8000000.0
2008-10-15 03:37:00,2.19685,2.19696,2.19669,2.19669,8000000.0
2008-10-15 03:38:00,2.19695,2.19711,2.19678,2.19678,8000000.0
2008-10-15 03:39:00,2.19671,2.19806,2.19668,2.19806,10000000.0
2008-10-15 03:40:00,2.19753,2.19753,2.19732,2.19733,10000000.0
2008-10-15 03:41:00,2.19757,2.19848,2.19757,2.19848,8000000.0
2008-10-15 03:42:00,2.19852,2.19861,2.1984,2.19848,7000000.0
2008-10-15 03:43:00,2.19822,2.19828,2.19788,2.19788,9000000.0
2008-10-15 03:44:00,2.19819,2.19887,2.19819,2.19886,9000000.0
2008-10-15 03:45:00,2.19859,2.19859,2.19829,2.19829,7000000.0
2008-10-15 03:46:00,2.19827,2.19838,2.19792,2.19792,8000000.0
2008-10-15 03:47:00,2.19778,2.19778,2.19684,2.19759,9000000.0
2008-10-15 03:48:00,2.19722,2.19852,2.19722,2.19852,10000000.0
2008-10-15 03:49:00,2.19848,2.19848,2.19798,2.19819,23000000.0
2008-10-15 03:50:00,2.19789,2.19823,2.19789,2.19804,7000000.0
2008-10-15 03:51:00,2.19827,2.199,2.19827,2.19894,8000000.0
2008-10-15 03:52:00,2.19907,2.19907,2.19879,2.199,9000000.0
2008-10-15 03:53:00,2.1976,2.1976,2.19721,2.19739,8000000.0
2008-10-15 03:54:00,2.19741,2.1975,2.19708,2.19744,9000000.0
2008-10-15 03:55:00,2.19706,2.19706,2.19655,2.19667,10000000.0
2008-10-15 03:56:00,2.1965,2.19669,2.1965,2.19669,12000000.0
2008-10-15 03:57:00,2.19731,2.19756,2.19731,2.19756,9000000.0
2008-10-15 03:58:00,2.19739,2.19741,2.19719,2.19721,8000000.0
2008-10-15 03:59:00,2.19699,2.19739,2.19699,2.19701,7000000.0
2008-10-15 04:00:00,2.1962,2.1962,2.19477,2.19477,18000000.0
2008-10-15 04:01:00,2.19443,2.19498,2.19443,2.19473,8000000.0
2008-10-15 04:02:00,2.1949,2.195,2.1946,2.19487,25000000.0
2008-10-15 04:03:00,2.1949,2.19527,2.19489,2.19496,12000000.0
2008-10-15 04:04:00,2.19531,2.19531,2.19507,2.19507,9000000.0
2008-10-15 04:05:00,2.19478,2.19512,2.19474,2.19484,7000000.0
2008-10-15 04:06:00,2.19512,2.19544,2.19503,2.19525,11000000.0
2008-10-15 04:07:00,2.19534,2.19558,2.19518,2.19558,7000000.0
2008-10-15 04:08:00,2.19585,2.19616,2.19514,2.19514,10000000.0
2008-10-15 04:09:00,2.19538,2.19577,2.19538,2.19577,8000000.0
2008-10-15 04:10:00,2.1964,2.1964,2.19582,2.19582,9000000.0
2008-10-15 04:11:00,2.19605,2.19618,2.19603,2.19612,7000000.0
2008-10-15 04:12:00,2.19608,2.19619,2.19602,2.19603,11000000.0
2008-10-15 04:13:00,2.19596,2.19596,2.19583,2.19583,8000000.0
2008-10-15 04:14:00,2.19596,2.19596,2.19572,2.19572,7000000.0
2008-10-15 04:15:00,2.19598,2.19717,2.19598,2.19707,8000000.0
2008-10-15 04:16:00,2.19805,2.19912,2.19805,2.19912,8000000.0
2008-10-15 04:17:00,2.19898,2.19898,2.19817,2.1984,19000000.0
2008-10-15 04:18:00,2.19805,2.19887,2.19805,2.19887,8000000.0
2008-10-15 04:19:00,2.1988,2.19985,2.1988,2.19961,21000000.0
2008-10-15 04:20:00,2.19992,2.20024,2.19977,2.19983,11000000.0
2008-10-15 04:21:00,2.19858,2.19858,2.19719,2.19721,7000000.0
2008-10-15 04:22:00,2.19741,2.19777,2.19741,2.1977,8000000.0
2008-10-15 04:23:00,2.19794,2.19911,2.1979,2.19911,9000000.0
2008-10-15 04:24:00,2.20054,2.2019,2.20054,2.2019,12000000.0
2008-10-15 04:25:00,2.20193,2.20257,2.20193,2.20257,9000000.0
2008-10-15 04:26:00,2.20252,2.20379,2.20252,2.20379,8000000.0
2008-10-15 04:27:00,2.2037,2.20397,2.20014,2.20014,9000000.0
2008-10-15 04:28:00,2.20092,2.20383,2.20092,2.20383,14000000.0
2008-10-15 04:29:00,2.20398,2.20398,2.20318,2.20321,16000000.0
2008-10-15 04:30:00,2.20326,2.20363,2.20326,2.20363,25000000.0
2008-10-15 04:31:00,2.203,2.203,2.19943,2.19943,5000000.0
2008-10-15 04:32:00,2.19896,2.19896,2.19796,2.19796,8000000.0
2008-10-15 04:33:00,2.19811,2.19832,2.19811,2.19832,10000000.0
2008-10-15 04:34:00,2.19851,2.19866,2.19841,2.19866,10000000.0
2008-10-15 04:35:00,2.19853,2.19853,2.19779,2.19779,9000000.0
2008-10-15 04:36:00,2.19826,2.20135,2.19826,2.20135,7000000.0
2008-10-15 04:37:00,2.20245,2.20324,2.20245,2.20265,7000000.0
2008-10-15 04:38:00,2.20253,2.20378,2.20253,2.20378,10000000.0
2008-10-15 04:39:00,2.20344,2.20344,2.20308,2.20308,8000000.0
2008-10-15 04:40:00,2.20297,2.20304,2.20197,2.20197,11000000.0
2008-10-15 04:41:00,2.20069,2.20117,2.20065,2.20065,9000000.0
2008-10-15 04:42:00,2.20041,2.20059,2.20029,2.20029,11000000.0
2008-10-15 04:43:00,2.20039,2.20062,2.19986,2.19986,9000000.0
2008-10-15 04:44:00,2.20008,2.20044,2.2,2.20044,8000000.0
2008-10-15 04:45:00,2.20051,2.20066,2.20013,2.20013,9000000.0
2008-10-15 04:46:00,2.19957,2.1997,2.19884,2.19884,7000000.0
2008-10-15 04:47:00,2.19836,2.1986,2.19836,2.19859,8000000.0
2008-10-15 04:48:00,2.19864,2.19864,2.19851,2.19851,7000000.0
2008-10-15 04:49:00,2.1983,2.1983,2.19798,2.19813,8000000.0
2008-10-15 04:50:00,2.19872,2.19894,2.19868,2.19868,7000000.0
2008-10-15 04:51:00,2.1982,2.1982,2.19604,2.19604,15000000.0
2008-10-15 04:52:00,2.196,2.19743,2.196,2.19743,9000000.0
2008-10-15 04:53:00,2.19751,2.19751,2.19698,2.19698,8000000.0
2008-10-15 04:54:00,2.19705,2.19772,2.19705,2.19733,11000000.0
2008-10-15 04:55:00,2.19698,2.19701,2.19692,2.19701,11000000.0
2008-10-15 04:56:00,2.19685,2.19685,2.19576,2.19576,12000000.0
2008-10-15 04:57:00,2.19571,2.19571,2.19532,2.19532,8000000.0
2008-10-15 04:58:00,2.19601,2.19612,2.19591,2.19597,9000000.0
2008-10-15 04:59:00,2.19585,2.19607,2.19585,2.19587,12000000.0
2008-10-15 05:00:00,2.19618,2.19747,2.19618,2.19691,9000000.0
2008-10-15 05:01:00,2.19609,2.19683,2.19609,2.19683,7000000.0
2008-10-15 05:02:00,2.19695,2.19704,2.19688,2.19698,7000000.0
2008-10-15 05:03:00,2.19741,2.19764,2.19741,2.19764,8000000.0
2008-10-15 05:04:00,2.19707,2.19707,2.19682,2.19682,9000000.0
2008-10-15 05:05:00,2.19696,2.19711,2.19695,2.19711,13000000.0
2008-10-15 05:06:00,2.19736,2.19756,2.19735,2.19756,8000000.0
2008-10-15 05:07:00,2.19782,2.19813,2.19782,2.19803,10000000.0
2008-10-15 05:08:00,2.19808,2.19829,2.19805,2.19805,10000000.0
2008-10-15 05:09:00,2.19797,2.19804,2.19787,2.19794,16000000.0
2008-10-15 05:10:00,2.19815,2.19893,2.19815,2.19893,12000000.0
2008-10-15 05:11:00,2.1993,2.20102,2.1993,2.19979,11000000.0
2008-10-15 05:12:00,2.1994,2.19973,2.1994,2.19973,16000000.0
2008-10-15 05:13:00,2.19996,2.20047,2.19913,2.19913,9000000.0
2008-10-15 05:14:00,2.19987,2.20138,2.19987,2.20138,12000000.0
2008-10-15 05:15:00,2.20291,2.20308,2.20176,2.20183,8000000.0
2008-10-15 05:16:00,2.20206,2.20245,2.20186,2.20186,11000000.0
2008-10-15 05:17:00,2.20171,2.20178,2.20144,2.20147,9000000.0
2008-10-15 05:18:00,2.20157,2.20185,2.20157,2.20181,16000000.0
2008-10-15 05:19:00,2.20193,2.202,2.20188,2.20188,9000000.0
2008-10-15 05:20:00,2.20193,2.20245,2.20193,2.20204,11000000.0
2008-10-15 05:21:00,2.20205,2.20223,2.20205,2.20222,15000000.0
2008-10-15 05:22:00,2.20238,2.20238,2.2018,2.2018,28000000.0
2008-10-15 05:23:00,2.20162,2.20162,2.20057,2.20057,26000000.0
2008-10-15 05:24:00,2.20138,2.20407,2.20138,2.20407,27000000.0
2008-10-15 05:25:00,2.20422,2.20463,2.2042,2.20442,47000000.0
2008-10-15 05:26:00,2.20405,2.20405,2.2034,2.2034,38000000.0
2008-10-15 05:27:00,2.20211,2.20211,2.1997,2.1997,7000000.0
2008-10-15 05:28:00,2.19881,2.19881,2.19615,2.19672,22000000.0
2008-10-15 05:29:00,2.19647,2.19654,2.19645,2.19654,11000000.0
2008-10-15 05:30:00,2.19672,2.19688,2.19611,2.19611,7000000.0
2008-10-15 05:31:00,2.19436,2.19436,2.19333,2.19333,10000000.0
2008-10-15 05:32:00,2.19374,2.19394,2.19147,2.19147,10000000.0
2008-10-15 05:33:00,2.19222,2.19235,2.19215,2.19235,8000000.0
2008-10-15 05:34:00,2.19362,2.19497,2.19362,2.19404,8000000.0
2008-10-15 05:35:00,2.1936,2.19403,2.1936,2.19403,10000000.0
2008-10-15 05:36:00,2.19412,2.19412,2.19401,2.1941,15000000.0
2008-10-15 05:37:00,2.19439,2.19457,2.1942,2.19457,11000000.0
2008-10-15 05:38:00,2.19305,2.1935,2.19286,2.19339,11000000.0
2008-10-15 05:39:00,2.19276,2.19276,2.1905,2.19076,7000000.0
2008-10-15 05:40:00,2.19023,2.19031,2.18852,2.18886,9000000.0
2008-10-15 05:41:00,2.19062,2.19249,2.19062,2.19249,9000000.0
2008-10-15 05:42:00,2.19272,2.19282,2.19246,2.19282,16000000.0
2008-10-15 05:43:00,2.19309,2.19309,2.19254,2.19301,8000000.0
2008-10-15 05:44:00,2.19306,2.19403,2.19301,2.19403,9000000.0
2008-10-15 05:45:00,2.19439,2.19543,2.19439,2.19473,13000000.0
2008-10-15 05:46:00,2.19494,2.19508,2.19487,2.19492,10000000.0
2008-10-15 05:47:00,2.19474,2.19489,2.19461,2.19461,15000000.0
2008-10-15 05:48:00,2.19557,2.19793,2.19543,2.19543,11000000.0
2008-10-15 05:49:00,2.19579,2.19642,2.19579,2.19642,8000000.0
2008-10-15 05:50:00,2.19635,2.19639,2.19577,2.19639,13000000.0
2008-10-15 05:51:00,2.19746,2.19805,2.19746,2.19755,30000000.0
2008-10-15 05:52:00,2.1976,2.19869,2.19673,2.19869,15000000.0
2008-10-15 05:53:00,2.19902,2.19919,2.19797,2.19797,8000000.0
2008-10-15 05:54:00,2.19983,2.20398,2.19983,2.20398,16000000.0
2008-10-15 05:55:00,2.20265,2.2027,2.20208,2.2021,11000000.0
2008-10-15 05:56:00,2.2015,2.2015,2.19805,2.19813,33000000.0
2008-10-15 05:57:00,2.19767,2.19883,2.19767,2.19883,11000000.0
2008-10-15 05:58:00,2.19897,2.19927,2.19896,2.19896,19000000.0
2008-10-15 05:59:00,2.19846,2.19892,2.19846,2.19892,12000000.0
2008-10-15 06:00:00,2.199,2.199,2.19795,2.19795,25000000.0
2008-10-15 06:01:00,2.19744,2.19883,2.19744,2.19755,16000000.0
2008-10-15 06:02:00,2.19691,2.19713,2.19626,2.19678,13000000.0
2008-10-15 06:03:00,2.19785,2.19916,2.19758,2.19916,22000000.0
2008-10-15 06:04:00,2.19995,2.19995,2.19961,2.19961,11000000.0
2008-10-15 06:05:00,2.19928,2.1995,2.19928,2.19939,9000000.0
2008-10-15 06:06:00,2.19933,2.19956,2.19894,2.19956,8000000.0
2008-10-15 06:07:00,2.19901,2.19901,2.19866,2.19878,10000000.0
2008-10-15 06:08:00,2.19879,2.19879,2.19842,2.19842,8000000.0
2008-10-15 06:09:00,2.19768,2.1977,2.19761,2.1977,10000000.0
2008-10-15 06:10:00,2.19794,2.19824,2.19794,2.19824,8000000.0
2008-10-15 06:11:00,2.19835,2.19844,2.19804,2.19805,7000000.0
2008-10-15 06:12:00,2.19825,2.19862,2.19805,2.19862,10000000.0
2008-10-15 06:13:00,2.19878,2.19879,2.19871,2.19871,15000000.0
2008-10-15 06:14:00,2.19869,2.19869,2.19849,2.19849,10000000.0
2008-10-15 06:15:00,2.19797,2.19798,2.19779,2.19798,18000000.0
2008-10-15 06:16:00,2.19815,2.19861,2.19815,2.19861,11000000.0
2008-10-15 06:17:00,2.19763,2.19763,2.19543,2.19595,7000000.0
2008-10-15 06:18:00,2.19577,2.19629,2.19569,2.19597,13000000.0
2008-10-15 06:19:00,2.19543,2.19568,2.1952,2.19549,12000000.0
2008-10-15 06:20:00,2.19567,2.19788,2.19567,2.19788,18000000.0
2008-10-15 06:21:00,2.19773,2.20016,2.19767,2.1988,26000000.0
2008-10-15 06:22:00,2.19845,2.19903,2.19845,2.19902,10000000.0
2008-10-15 06:23:00,2.19933,2.19937,2.19911,2.19914,11000000.0
2008-10-15 06:24:00,2.19901,2.19924,2.19891,2.19924,11000000.0
2008-10-15 06:25:00,2.1992,2.1992,2.19869,2.19869,10000000.0
2008-10-15 06:26:00,2.19839,2.19893,2.19839,2.19893,7000000.0
2008-10-15 06:27:00,2.19886,2.19949,2.19868,2.19888,8000000.0
2008-10-15 06:28:00,2.1986,2.19975,2.1986,2.19975,7000000.0
2008-10-15 06:29:00,2.19877,2.19877,2.19827,2.19859,9000000.0
2008-10-15 06:30:00,2.19919,2.19919,2.19846,2.19846,11000000.0
2008-10-15 06:31:00,2.19835,2.19841,2.19828,2.19834,20000000.0
2008-10-15 06:32:00,2.19826,2.19829,2.19776,2.19783,31000000.0
2008-10-15 06:33:00,2.19864,2.19874,2.19858,2.19858,17000000.0
2008-10-15 06:34:00,2.19824,2.19824,2.19813,2.1982,9000000.0
2008-10-15 06:35:00,2.19795,2.1985,2.19776,2.1985,8000000.0
2008-10-15 06:36:00,2.19916,2.19954,2.19895,2.19951,10000000.0
2008-10-15 06:37:00,2.19974,2.19974,2.19905,2.19905,7000000.0
2008-10-15 06:38:00,2.19887,2.19895,2.19806,2.19806,8000000.0
2008-10-15 06:39:00,2.19796,2.19844,2.19796,2.19844,12000000.0
2008-10-15 06:40:00,2.19845,2.19895,2.19845,2.19883,7000000.0
2008-10-15 06:41:00,2.19899,2.19959,2.1989,2.19944,7000000.0
2008-10-15 06:42:00,2.19909,2.19973,2.19904,2.19973,7000000.0
2008-10-15 06:43:00,2.19993,2.19993,2.1977,2.19874,9000000.0
2008-10-15 06:44:00,2.19938,2.19947,2.19816,2.19899,11000000.0
2008-10-15 06:45:00,2.19891,2.19931,2.19891,2.19931,8000000.0
2008-10-15 06:46:00,2.19977,2.19999,2.19977,2.19998,8000000.0
2008-10-15 06:47:00,2.20014,2.20014,2.198,2.19955,8000000.0
2008-10-15 06:48:00,2.19941,2.19985,2.199,2.199,8000000.0
2008-10-15 06:49:00,2.19642,2.19642,2.19597,2.19617,9000000.0
2008-10-15 06:50:00,2.19598,2.19598,2.19571,2.19571,9000000.0
2008-10-15 06:51:00,2.19604,2.19641,2.19604,2.19616,11000000.0
2008-10-15 06:52:00,2.19577,2.19644,2.19513,2.19644,7000000.0
2008-10-15 06:53:00,2.19752,2.19752,2.19733,2.19733,8000000.0
2008-10-15 06:54:00,2.19817,2.19913,2.19817,2.19913,11000000.0
2008-10-15 06:55:00,2.19891,2.19891,2.19832,2.19832,8000000.0
2008-10-15 06:56:00,2.19865,2.19872,2.1986,2.19867,13000000.0
2008-10-15 06:57:00,2.19883,2.19883,2.19839,2.19844,18000000.0
2008-10-15 06:58:00,2.19812,2.19812,2.1964,2.19658,16000000.0
2008-10-15 06:59:00,2.19616,2.19665,2.19573,2.19573,11000000.0
2008-10-15 07:00:00,2.1954,2.19588,2.19522,2.19588,8000000.0
2008-10-15 07:01:00,2.19649,2.19649,2.19574,2.1962,14000000.0
2008-10-15 07:02:00,2.19633,2.19675,2.19633,2.19662,18000000.0
2008-10-15 07:03:00,2.19681,2.19688,2.1968,2.19688,8000000.0
2008-10-15 07:04:00,2.197,2.19727,2.197,2.19706,8000000.0
2008-10-15 07:05:00,2.19714,2.19757,2.19714,2.19724,10000000.0
2008-10-15 07:06:00,2.19742,2.19789,2.19738,2.19789,8000000.0
2008-10-15 07:07:00,2.19848,2.19955,2.19848,2.19955,15000000.0
2008-10-15 07:08:00,2.20133,2.20179,2.20061,2.20064,18000000.0
2008-10-15 07:09:00,2.20069,2.20069,2.19995,2.19995,8000000.0
2008-10-15 07:10:00,2.19945,2.19954,2.19945,2.19954,18000000.0
2008-10-15 07:11:00,2.19956,2.19957,2.19938,2.19938,11000000.0
2008-10-15 07:12:00,2.19932,2.19932,2.19917,2.19924,11000000.0
2008-10-15 07:13:00,2.19926,2.19929,2.1992,2.19925,9000000.0
2008-10-15 07:14:00,2.19914,2.19914,2.19846,2.19868,12000000.0
2008-10-15 07:15:00,2.19859,2.19859,2.19713,2.19713,7000000.0
2008-10-15 07:16:00,2.19727,2.19741,2.19727,2.19741,12000000.0
2008-10-15 07:17:00,2.19745,2.19767,2.19745,2.19751,15000000.0
2008-10-15 07:18:00,2.19756,2.19756,2.19741,2.19744,8000000.0
2008-10-15 07:19:00,2.19619,2.19619,2.19579,2.19596,7000000.0
2008-10-15 07:20:00,2.19603,2.19687,2.19603,2.19687,9000000.0
2008-10-15 07:21:00,2.19568,2.19569,2.19454,2.19454,10000000.0
2008-10-15 07:22:00,2.19413,2.19413,2.19347,2.19359,7000000.0
2008-10-15 07:23:00,2.19357,2.19379,2.19356,2.19379,11000000.0
2008-10-15 07:24:00,2.19399,2.1947,2.19396,2.19396,23000000.0
2008-10-15 07:25:00,2.19424,2.19424,2.19354,2.1936,28000000.0
2008-10-15 07:26:00,2.19466,2.19597,2.19466,2.19507,14000000.0
2008-10-15 07:27:00,2.19499,2.19504,2.19489,2.19504,20000000.0
2008-10-15 07:28:00,2.19467,2.19474,2.19446,2.19446,17000000.0
2008-10-15 07:29:00,2.19395,2.19395,2.19283,2.19283,27000000.0
2008-10-15 07:30:00,2.19301,2.19474,2.19301,2.1942,20000000.0
2008-10-15 07:31:00,2.19417,2.19423,2.19373,2.19373,7000000.0
2008-10-15 07:32:00,2.19334,2.19347,2.1933,2.19343,11000000.0
2008-10-15 07:33:00,2.19346,2.19346,2.18926,2.18926,22000000.0
2008-10-15 07:34:00,2.18849,2.19051,2.18849,2.19051,16000000.0
2008-10-15 07:35:00,2.19092,2.19259,2.19092,2.19259,15000000.0
2008-10-15 07:36:00,2.19304,2.19394,2.19301,2.19394,8000000.0
2008-10-15 07:37:00,2.19416,2.19471,2.19416,2.19471,12000000.0
2008-10-15 07:38:00,2.19478,2.19482,2.19467,2.19467,7000000.0
2008-10-15 07:39:00,2.19445,2.19457,2.19353,2.19353,14000000.0
2008-10-15 07:40:00,2.19395,2.19423,2.19393,2.19423,9000000.0
2008-10-15 07:41:00,2.19395,2.19395,2.19181,2.19195,24000000.0
2008-10-15 07:42:00,2.19236,2.19402,2.19236,2.19402,17000000.0
2008-10-15 07:43:00,2.19423,2.19451,2.19423,2.19442,22000000.0
2008-10-15 07:44:00,2.19488,2.19618,2.19488,2.19618,10000000.0
2008-10-15 07:45:00,2.19611,2.19611,2.19509,2.19509,15000000.0
2008-10-15 07:46:00,2.19495,2.19543,2.19495,2.19521,17000000.0
2008-10-15 07:47:00,2.19506,2.19571,2.19493,2.19571,15000000.0
2008-10-15 07:48:00,2.19705,2.19812,2.19575,2.19575,10000000.0
2008-10-15 07:49:00,2.1969,2.19699,2.19661,2.19661,20000000.0
2008-10-15 07:50:00,2.19613,2.1965,2.1956,2.19633,17000000.0
2008-10-15 07:51:00,2.19633,2.19693,2.19633,2.19674,15000000.0
2008-10-15 07:52:00,2.19638,2.19638,2.19414,2.19453,29000000.0
2008-10-15 07:53:00,2.19404,2.19424,2.19386,2.19422,13000000.0
2008-10-15 07:54:00,2.19306,2.19306,2.19122,2.19154,23000000.0
2008-10-15 07:55:00,2.1913,2.1913,2.1908,2.1908,27000000.0
2008-10-15 07:56:00,2.19089,2.19089,2.1903,2.19043,18000000.0
2008-10-15 07:57:00,2.19043,2.19062,2.19013,2.19013,20000000.0
2008-10-15 07:58:00,2.19021,2.19127,2.19018,2.19066,13000000.0
2008-10-15 07:59:00,2.19015,2.19015,2.18931,2.18958,23000000.0
2008-10-15 08:00:00,2.18935,2.18955,2.18921,2.18944,31000000.0
2008-10-15 08:01:00,2.18913,2.18945,2.188,2.188,13000000.0
2008-10-15 08:02:00,2.18952,2.19047,2.18772,2.18772,12000000.0
2008-10-15 08:03:00,2.18828,2.1895,2.18828,2.1895,20000000.0
2008-10-15 08:04:00,2.18941,2.19005,2.18884,2.19005,30000000.0
2008-10-15 08:05:00,2.19074,2.19076,2.19053,2.19053,9000000.0
2008-10-15 08:06:00,2.19045,2.19051,2.19031,2.19051,21000000.0
2008-10-15 08:07:00,2.19047,2.19052,2.19044,2.19044,15000000.0
2008-10-15 08:08:00,2.18944,2.18963,2.18883,2.18963,25000000.0
2008-10-15 08:09:00,2.18975,2.19056,2.18975,2.19047,23000000.0
2008-10-15 08:10:00,2.19021,2.19025,2.18956,2.18956,27000000.0
2008-10-15 08:11:00,2.18979,2.19051,2.18979,2.19013,18000000.0
2008-10-15 08:12:00,2.19029,2.19029,2.18977,2.18977,22000000.0
2008-10-15 08:13:00,2.18991,2.19026,2.18919,2.19026,18000000.0
2008-10-15 08:14:00,2.19021,2.19035,2.18993,2.19009,33000000.0
2008-10-15 08:15:00,2.19042,2.19061,2.19014,2.19014,21000000.0
2008-10-15 08:16:00,2.19049,2.19187,2.19049,2.19187,21000000.0
2008-10-15 08:17:00,2.19128,2.19133,2.18992,2.18992,19000000.0
2008-10-15 08:18:00,2.18974,2.19,2.1896,2.19,17000000.0
2008-10-15 08:19:00,2.19153,2.19188,2.19146,2.19184,16000000.0
2008-10-15 08:20:00,2.19235,2.19426,2.19235,2.19345,13000000.0
2008-10-15 08:21:00,2.19337,2.19434,2.19337,2.19434,18000000.0
2008-10-15 08:22:00,2.19434,2.19672,2.19434,2.19577,26000000.0
2008-10-15 08:23:00,2.19604,2.19734,2.19604,2.19734,16000000.0
2008-10-15 08:24:00,2.19678,2.19678,2.19363,2.19425,28000000.0
2008-10-15 08:25:00,2.19428,2.19517,2.19428,2.19468,49000000.0
2008-10-15 08:26:00,2.19503,2.19598,2.19503,2.19589,14000000.0
2008-10-15 08:27:00,2.19539,2.19585,2.1951,2.19512,31000000.0
2008-10-15 08:28:00,2.19497,2.19871,2.19497,2.19871,28000000.0
2008-10-15 08:29:00,2.19897,2.19928,2.19888,2.19897,32000000.0
2008-10-15 08:30:00,2.19861,2.19876,2.19841,2.19841,28000000.0
2008-10-15 08:31:00,2.19866,2.20058,2.19866,2.20015,40000000.0
2008-10-15 08:32:00,2.2005,2.2005,2.20007,2.20007,51000000.0
2008-10-15 08:33:00,2.19938,2.19938,2.19707,2.19707,48000000.0
2008-10-15 08:34:00,2.19716,2.19852,2.19716,2.19852,49000000.0
2008-10-15 08:35:00,2.19852,2.19867,2.19759,2.19821,39000000.0
2008-10-15 08:36:00,2.19691,2.19691,2.1964,2.19688,12000000.0
2008-10-15 08:37:00,2.19677,2.1974,2.19677,2.1974,25000000.0
2008-10-15 08:38:00,2.1979,2.19826,2.19767,2.19826,21000000.0
2008-10-15 08:39:00,2.19697,2.19697,2.19641,2.19641,23000000.0
2008-10-15 08:40:00,2.19567,2.19631,2.19564,2.19579,36000000.0
2008-10-15 08:41:00,2.19574,2.19583,2.19469,2.19469,30000000.0
2008-10-15 08:42:00,2.19442,2.19476,2.19442,2.19476,17000000.0
2008-10-15 08:43:00,2.19456,2.19476,2.19456,2.1946,23000000.0
2008-10-15 08:44:00,2.19486,2.19486,2.1943,2.19441,17000000.0
2008-10-15 08:45:00,2.19371,2.19371,2.19174,2.19174,37000000.0
2008-10-15 08:46:00,2.19099,2.19151,2.19099,2.19142,23000000.0
2008-10-15 08:47:00,2.19147,2.19147,2.1895,2.1895,25000000.0
2008-10-15 08:48:00,2.18966,2.19075,2.18966,2.19075,36000000.0
2008-10-15 08:49:00,2.19048,2.19079,2.19039,2.19039,27000000.0
2008-10-15 08:50:00,2.19058,2.19122,2.19058,2.19104,56000000.0
2008-10-15 08:51:00,2.19141,2.19244,2.19141,2.19244,32000000.0
2008-10-15 08:52:00,2.19248,2.19248,2.19126,2.19148,39000000.0
2008-10-15 08:53:00,2.1914,2.19201,2.1914,2.19197,63000000.0
2008-10-15 08:54:00,2.19208,2.19208,2.19163,2.19185,42000000.0
2008-10-15 08:55:00,2.1919,2.19206,2.19149,2.19206,55000000.0
2008-10-15 08:56:00,2.19268,2.19268,2.19236,2.1926,21000000.0
2008-10-15 08:57:00,2.19278,2.19278,2.19231,2.19231,23000000.0
2008-10-15 08:58:00,2.19158,2.19176,2.19144,2.19144,18000000.0
2008-10-15 08:59:00,2.19149,2.19151,2.19127,2.19147,12000000.0
2008-10-15 09:00:00,2.19339,2.19476,2.19339,2.19476,26000000.0
2008-10-15 09:01:00,2.19391,2.19391,2.1933,2.19372,19000000.0
2008-10-15 09:02:00,2.19359,2.19624,2.19359,2.19555,15000000.0
2008-10-15 09:03:00,2.19578,2.19698,2.1956,2.19698,16000000.0
2008-10-15 09:04:00,2.19681,2.19708,2.19543,2.19543,22000000.0
2008-10-15 09:05:00,2.19465,2.19487,2.19401,2.19487,11000000.0
2008-10-15 09:06:00,2.19606,2.19665,2.1956,2.19651,31000000.0
2008-10-15 09:07:00,2.19618,2.19646,2.19614,2.19646,33000000.0
2008-10-15 09:08:00,2.19627,2.19719,2.19618,2.19719,17000000.0
2008-10-15 09:09:00,2.19701,2.19738,2.19701,2.19712,37000000.0
2008-10-15 09:10:00,2.19707,2.19747,2.19691,2.19691,31000000.0
2008-10-15 09:11:00,2.19595,2.19603,2.19562,2.19603,26000000.0
2008-10-15 09:12:00,2.19625,2.19782,2.19625,2.19782,41000000.0
2008-10-15 09:13:00,2.19785,2.19805,2.19768,2.19768,61000000.0
2008-10-15 09:14:00,2.19724,2.19724,2.19574,2.19679,57000000.0
2008-10-15 09:15:00,2.19925,2.20024,2.19925,2.20004,33000000.0
2008-10-15 09:16:00,2.19773,2.19773,2.19707,2.19719,39000000.0
2008-10-15 09:17:00,2.19654,2.19709,2.19625,2.19671,40000000.0
2008-10-15 09:18:00,2.19688,2.19688,2.19606,2.19619,68000000.0
2008-10-15 09:19:00,2.19602,2.19606,2.1958,2.19595,52000000.0
2008-10-15 09:20:00,2.19564,2.1969,2.19483,2.19483,37000000.0
2008-10-15 09:21:00,2.19501,2.19561,2.19501,2.19509,61000000.0
2008-10-15 09:22:00,2.19514,2.19514,2.19431,2.19431,63000000.0
2008-10-15 09:23:00,2.19416,2.19423,2.19354,2.19354,65000000.0
2008-10-15 09:24:00,2.19363,2.195,2.19363,2.195,47000000.0
2008-10-15 09:25:00,2.19585,2.19627,2.19585,2.19625,32000000.0
2008-10-15 09:26:00,2.19636,2.19662,2.19636,2.19651,29000000.0
2008-10-15 09:27:00,2.19617,2.19624,2.19513,2.19513,55000000.0
2008-10-15 09:28:00,2.19497,2.19525,2.19497,2.19499,46000000.0
2008-10-15 09:29:00,2.19501,2.19526,2.19489,2.19489,32000000.0
2008-10-15 09:30:00,2.19448,2.19448,2.19329,2.19329,24000000.0
2008-10-15 09:31:00,2.1931,2.1931,2.19125,2.19125,18000000.0
2008-10-15 09:32:00,2.19082,2.19109,2.19061,2.19109,35000000.0
2008-10-15 09:33:00,2.19086,2.19086,2.1902,2.1902,43000000.0
2008-10-15 09:34:00,2.18972,2.19082,2.18972,2.19051,31000000.0
2008-10-15 09:35:00,2.19065,2.19104,2.19056,2.19104,47000000.0
2008-10-15 09:36:00,2.19151,2.19434,2.19151,2.19434,34000000.0
2008-10-15 09:37:00,2.19319,2.19319,2.19124,2.1926,49000000.0
2008-10-15 09:38:00,2.19327,2.19496,2.19327,2.19472,37000000.0
2008-10-15 09:39:00,2.19483,2.19617,2.19476,2.19617,61000000.0
2008-10-15 09:40:00,2.19618,2.19649,2.19604,2.19604,46000000.0
2008-10-15 09:41:00,2.19593,2.19593,2.19528,2.19528,33000000.0
2008-10-15 09:42:00,2.19552,2.19784,2.19552,2.19732,60000000.0
2008-10-15 09:43:00,2.19792,2.20057,2.19737,2.20057,66000000.0
2008-10-15 09:44:00,2.19902,2.19902,2.1972,2.19836,21000000.0
2008-10-15 09:45:00,2.19927,2.20012,2.19843,2.20012,22000000.0
2008-10-15 09:46:00,2.20189,2.20308,2.20108,2.20108,30000000.0
2008-10-15 09:47:00,2.20138,2.20138,2.20103,2.20103,24000000.0
2008-10-15 09:48:00,2.20069,2.20131,2.20069,2.20113,34000000.0
2008-10-15 09:49:00,2.2007,2.20096,2.2004,2.20096,26000000.0
2008-10-15 09:50:00,2.20111,2.20131,2.20103,2.20122,34000000.0
2008-10-15 09:51:00,2.20092,2.20156,2.20092,2.2014,56000000.0
2008-10-15 09:52:00,2.20108,2.20108,2.20027,2.20097,38000000.0
2008-10-15 09:53:00,2.20045,2.20045,2.19955,2.20003,32000000.0
2008-10-15 09:54:00,2.20002,2.20063,2.20002,2.20063,36000000.0
2008-10-15 09:55:00,2.20067,2.2007,2.20052,2.20056,38000000.0
2008-10-15 09:56:00,2.20034,2.20034,2.19962,2.2001,38000000.0
2008-10-15 09:57:00,2.20014,2.20014,2.19973,2.19997,30000000.0
2008-10-15 09:58:00,2.20062,2.20216,2.19951,2.19951,52000000.0
2008-10-15 09:59:00,2.19818,2.19838,2.19818,2.19818,32000000.0
2008-10-15 10:00:00,2.19731,2.19731,2.19625,2.19625,39000000.0
2008-10-15 10:01:00,2.19687,2.19976,2.19687,2.19967,44000000.0
2008-10-15 10:02:00,2.20011,2.20063,2.20011,2.20036,34000000.0
2008-10-15 10:03:00,2.20134,2.20244,2.20134,2.20208,47000000.0
2008-10-15 10:04:00,2.20227,2.20237,2.20142,2.20142,32000000.0
2008-10-15 10:05:00,2.19993,2.19993,2.19862,2.19992,32000000.0
2008-10-15 10:06:00,2.19999,2.20002,2.19963,2.19971,42000000.0
2008-10-15 10:07:00,2.19961,2.19961,2.19907,2.1993,51000000.0
2008-10-15 10:08:00,2.19907,2.19916,2.19874,2.19886,54000000.0
2008-10-15 10:09:00,2.19827,2.19845,2.19795,2.19795,53000000.0
2008-10-15 10:10:00,2.19777,2.19868,2.19777,2.19823,72000000.0
2008-10-15 10:11:00,2.19696,2.19696,2.19591,2.19658,61000000.0
2008-10-15 10:12:00,2.19655,2.19679,2.19622,2.1965,65000000.0
2008-10-15 10:13:00,2.19644,2.19649,2.19566,2.19566,56000000.0
2008-10-15 10:14:00,2.19548,2.19571,2.19425,2.19425,49000000.0
2008-10-15 10:15:00,2.19448,2.19463,2.19396,2.19401,46000000.0
2008-10-15 10:16:00,2.19423,2.19437,2.19409,2.19436,33000000.0
2008-10-15 10:17:00,2.19446,2.1947,2.19446,2.1947,37000000.0
2008-10-15 10:18:00,2.19509,2.19527,2.19384,2.19384,50000000.0
2008-10-15 10:19:00,2.19354,2.194,2.19354,2.194,59000000.0
2008-10-15 10:20:00,2.19456,2.19556,2.19439,2.19556,41000000.0
2008-10-15 10:21:00,2.1953,2.1963,2.1953,2.19596,44000000.0
2008-10-15 10:22:00,2.1965,2.1965,2.19627,2.19642,47000000.0
2008-10-15 10:23:00,2.19684,2.19707,2.19681,2.19689,58000000.0
2008-10-15 10:24:00,2.19691,2.1983,2.19691,2.19794,43000000.0
2008-10-15 10:25:00,2.19825,2.19938,2.19824,2.19938,60000000.0
2008-10-15 10:26:00,2.19962,2.1998,2.19938,2.1994,64000000.0
2008-10-15 10:27:00,2.19842,2.19934,2.19813,2.19919,54000000.0
2008-10-15 10:28:00,2.19939,2.19948,2.19896,2.19918,62000000.0
2008-10-15 10:29:00,2.19884,2.19897,2.19877,2.19894,61000000.0
2008-10-15 10:30:00,2.19916,2.19932,2.19905,2.19921,36000000.0
2008-10-15 10:31:00,2.19901,2.19905,2.1985,2.19889,39000000.0
2008-10-15 10:32:00,2.19897,2.19906,2.19885,2.19906,44000000.0
2008-10-15 10:33:00,2.19921,2.19948,2.1992,2.1992,18000000.0
2008-10-15 10:34:00,2.19973,2.20001,2.19897,2.19897,20000000.0
2008-10-15 10:35:00,2.19907,2.20078,2.19907,2.20078,23000000.0
2008-10-15 10:36:00,2.2007,2.20072,2.19986,2.19986,32000000.0
2008-10-15 10:37:00,2.19976,2.19985,2.19941,2.19951,30000000.0
2008-10-15 10:38:00,2.19967,2.19974,2.19952,2.19952,26000000.0
2008-10-15 10:39:00,2.1992,2.19924,2.1989,2.1989,29000000.0
2008-10-15 10:40:00,2.19898,2.19939,2.19898,2.19911,19000000.0
2008-10-15 10:41:00,2.19896,2.19912,2.19785,2.19785,29000000.0
2008-10-15 10:42:00,2.19808,2.19915,2.19808,2.19906,38000000.0
2008-10-15 10:43:00,2.19896,2.20006,2.19748,2.19748,27000000.0
2008-10-15 10:44:00,2.19684,2.19736,2.19603,2.19666,26000000.0
2008-10-15 10:45:00,2.19661,2.19722,2.19607,2.19689,27000000.0
2008-10-15 10:46:00,2.19679,2.19679,2.19378,2.19378,35000000.0
2008-10-15 10:47:00,2.19469,2.19511,2.19469,2.19508,23000000.0
2008-10-15 10:48:00,2.19478,2.19497,2.19401,2.19444,44000000.0
2008-10-15 10:49:00,2.19469,2.19488,2.19468,2.19481,36000000.0
2008-10-15 10:50:00,2.19475,2.19493,2.19408,2.19493,47000000.0
2008-10-15 10:51:00,2.19557,2.1957,2.19529,2.1957,45000000.0
2008-10-15 10:52:00,2.19585,2.1972,2.19577,2.1972,33000000.0
2008-10-15 10:53:00,2.19702,2.19893,2.19702,2.19893,46000000.0
2008-10-15 10:54:00,2.19852,2.19852,2.19781,2.19849,35000000.0
2008-10-15 10:55:00,2.19877,2.19974,2.19872,2.19974,37000000.0
2008-10-15 10:56:00,2.19881,2.19965,2.19866,2.19965,33000000.0
2008-10-15 10:57:00,2.19975,2.2,2.19961,2.2,33000000.0
2008-10-15 10:58:00,2.20026,2.20026,2.19947,2.19947,26000000.0
2008-10-15 10:59:00,2.19916,2.19933,2.19911,2.19911,47000000.0
2008-10-15 11:00:00,2.19878,2.19878,2.19811,2.19846,39000000.0
2008-10-15 11:01:00,2.19795,2.19856,2.19788,2.19801,45000000.0
2008-10-15 11:02:00,2.19864,2.19933,2.19864,2.19896,17000000.0
2008-10-15 11:03:00,2.19907,2.19907,2.1981,2.1981,37000000.0
2008-10-15 11:04:00,2.19796,2.19796,2.19717,2.19717,40000000.0
2008-10-15 11:05:00,2.19749,2.19784,2.19749,2.19784,18000000.0
2008-10-15 11:06:00,2.19728,2.19728,2.19675,2.19675,19000000.0
2008-10-15 11:07:00,2.19672,2.19697,2.19672,2.19676,30000000.0
2008-10-15 11:08:00,2.19476,2.19476,2.19395,2.19455,30000000.0
2008-10-15 11:09:00,2.19414,2.19429,2.19392,2.19429,45000000.0
2008-10-15 11:10:00,2.19386,2.19396,2.19358,2.19367,35000000.0
2008-10-15 11:11:00,2.19384,2.19424,2.19383,2.19424,46000000.0
2008-10-15 11:12:00,2.19429,2.19452,2.19414,2.19417,55000000.0
2008-10-15 11:13:00,2.19444,2.19454,2.19434,2.1945,59000000.0
2008-10-15 11:14:00,2.195,2.19541,2.19486,2.19523,41000000.0
2008-10-15 11:15:00,2.19504,2.19529,2.19499,2.19499,34000000.0
2008-10-15 11:16:00,2.19495,2.19519,2.19483,2.19504,20000000.0
2008-10-15 11:17:00,2.1954,2.19576,2.19488,2.19572,57000000.0
2008-10-15 11:18:00,2.19609,2.1964,2.19601,2.19611,44000000.0
2008-10-15 11:19:00,2.19617,2.19655,2.19615,2.19655,63000000.0
2008-10-15 11:20:00,2.1963,2.1963,2.19533,2.19533,43000000.0
2008-10-15 11:21:00,2.1951,2.19511,2.19492,2.19511,34000000.0
2008-10-15 11:22:00,2.19505,2.19516,2.19432,2.19432,56000000.0
2008-10-15 11:23:00,2.19399,2.19399,2.19333,2.19333,43000000.0
2008-10-15 11:24:00,2.19337,2.19356,2.19325,2.19326,53000000.0
2008-10-15 11:25:00,2.19343,2.19477,2.19343,2.19477,29000000.0
2008-10-15 11:26:00,2.19481,2.19481,2.19422,2.19444,41000000.0
2008-10-15 11:27:00,2.19426,2.19451,2.19408,2.19424,34000000.0
2008-10-15 11:28:00,2.19497,2.19564,2.19497,2.19564,36000000.0
2008-10-15 11:29:00,2.19558,2.19558,2.19513,2.19513,43000000.0
2008-10-15 11:30:00,2.19503,2.19514,2.1949,2.19494,24000000.0
2008-10-15 11:31:00,2.19483,2.19501,2.19444,2.19444,34000000.0
2008-10-15 11:32:00,2.19468,2.19532,2.19468,2.19532,46000000.0
2008-10-15 11:33:00,2.19443,2.19449,2.19406,2.19449,41000000.0
2008-10-15 11:34:00,2.19416,2.19435,2.19414,2.19435,28000000.0
2008-10-15 11:35:00,2.19432,2.19432,2.19392,2.19395,44000000.0
2008-10-15 11:36:00,2.19389,2.19399,2.19379,2.19381,48000000.0
2008-10-15 11:37:00,2.19375,2.19375,2.19355,2.19372,50000000.0
2008-10-15 11:38:00,2.19338,2.1937,2.19338,2.1937,37000000.0
2008-10-15 11:39:00,2.19393,2.19624,2.19393,2.19624,52000000.0
2008-10-15 11:40:00,2.19668,2.19668,2.19622,2.19622,27000000.0
2008-10-15 11:41:00,2.19589,2.19621,2.19589,2.19603,49000000.0
2008-10-15 11:42:00,2.19615,2.19615,2.19562,2.19573,22000000.0
2008-10-15 11:43:00,2.19545,2.19545,2.19441,2.19446,45000000.0
2008-10-15 11:44:00,2.195,2.19527,2.19488,2.1952,42000000.0
2008-10-15 11:45:00,2.1952,2.19539,2.19512,2.19512,41000000.0
2008-10-15 11:46:00,2.195,2.195,2.19448,2.19448,38000000.0
2008-10-15 11:47:00,2.19455,2.19569,2.19455,2.19552,22000000.0
2008-10-15 11:48:00,2.19578,2.19581,2.19563,2.19571,27000000.0
2008-10-15 11:49:00,2.19526,2.19562,2.19506,2.19506,41000000.0
2008-10-15 11:50:00,2.19501,2.19545,2.19477,2.19545,44000000.0
2008-10-15 11:51:00,2.19656,2.19747,2.19656,2.19747,37000000.0
2008-10-15 11:52:00,2.19801,2.19895,2.19801,2.19882,37000000.0
2008-10-15 11:53:00,2.1988,2.19897,2.19872,2.19872,33000000.0
2008-10-15 11:54:00,2.19883,2.19897,2.19834,2.19834,37000000.0
2008-10-15 11:55:00,2.1981,2.1981,2.19757,2.19771,38000000.0
2008-10-15 11:56:00,2.1977,2.19783,2.19739,2.19741,51000000.0
2008-10-15 11:57:00,2.19769,2.19858,2.19769,2.1982,29000000.0
2008-10-15 11:58:00,2.19797,2.19797,2.19761,2.19796,31000000.0
2008-10-15 11:59:00,2.19811,2.19825,2.19769,2.1979,51000000.0
2008-10-15 12:00:00,2.19743,2.19743,2.19538,2.19538,23000000.0
2008-10-15 12:01:00,2.19508,2.19577,2.19478,2.19577,24000000.0
2008-10-15 12:02:00,2.1959,2.19602,2.1928,2.1928,34000000.0
2008-10-15 12:03:00,2.19325,2.19424,2.19325,2.19389,36000000.0
2008-10-15 12:04:00,2.1939,2.19436,2.1939,2.19431,33000000.0
2008-10-15 12:05:00,2.195,2.19669,2.195,2.19669,26000000.0
2008-10-15 12:06:00,2.19799,2.19813,2.19745,2.19745,15000000.0
2008-10-15 12:07:00,2.19812,2.19812,2.19424,2.19424,23000000.0
2008-10-15 12:08:00,2.19365,2.1946,2.19365,2.1946,37000000.0
2008-10-15 12:09:00,2.19478,2.19688,2.19478,2.19688,11000000.0
2008-10-15 12:10:00,2.19696,2.19882,2.19696,2.19882,25000000.0
2008-10-15 12:11:00,2.19893,2.19893,2.19601,2.19601,33000000.0
2008-10-15 12:12:00,2.19591,2.19622,2.19586,2.19586,31000000.0
2008-10-15 12:13:00,2.19577,2.19577,2.19484,2.1956,24000000.0
2008-10-15 12:14:00,2.1954,2.19682,2.1954,2.19682,36000000.0
2008-10-15 12:15:00,2.19703,2.19723,2.19686,2.19686,29000000.0
2008-10-15 12:16:00,2.19676,2.19687,2.19654,2.19687,30000000.0
2008-10-15 12:17:00,2.19743,2.19743,2.19695,2.19695,41000000.0
2008-10-15 12:18:00,2.197,2.19765,2.197,2.19765,43000000.0
2008-10-15 12:19:00,2.19787,2.19787,2.19749,2.19763,37000000.0
2008-10-15 12:20:00,2.19827,2.19888,2.19827,2.19886,40000000.0
2008-10-15 12:21:00,2.19828,2.19828,2.19746,2.19748,61000000.0
2008-10-15 12:22:00,2.19749,2.19794,2.19749,2.19791,24000000.0
2008-10-15 12:23:00,2.19853,2.19918,2.19853,2.19918,23000000.0
2008-10-15 12:24:00,2.19952,2.20004,2.19936,2.20004,30000000.0
2008-10-15 12:25:00,2.19936,2.19936,2.19889,2.19889,22000000.0
2008-10-15 12:26:00,2.19902,2.19953,2.19902,2.19918,32000000.0
2008-10-15 12:27:00,2.19846,2.19936,2.19846,2.19925,25000000.0
2008-10-15 12:28:00,2.19835,2.19873,2.19835,2.19873,58000000.0
2008-10-15 12:29:00,2.19908,2.19945,2.1968,2.19731,71000000.0
2008-10-15 12:30:00,2.19743,2.19934,2.19726,2.19913,47000000.0
2008-10-15 12:31:00,2.19896,2.19896,2.19813,2.19861,55000000.0
2008-10-15 12:32:00,2.19638,2.19715,2.1953,2.19715,32000000.0
2008-10-15 12:33:00,2.1966,2.19661,2.19626,2.19626,40000000.0
2008-10-15 12:34:00,2.19705,2.19705,2.19683,2.19683,14000000.0
2008-10-15 12:35:00,2.19654,2.19658,2.19596,2.19596,20000000.0
2008-10-15 12:36:00,2.19581,2.19618,2.19581,2.19618,36000000.0
2008-10-15 12:37:00,2.19632,2.19656,2.19573,2.19573,22000000.0
2008-10-15 12:38:00,2.19516,2.19548,2.19516,2.19548,12000000.0
2008-10-15 12:39:00,2.19451,2.19485,2.19372,2.19485,20000000.0
2008-10-15 12:40:00,2.19519,2.19565,2.19474,2.19474,16000000.0
2008-10-15 12:41:00,2.19478,2.19533,2.19478,2.19533,10000000.0
2008-10-15 12:42:00,2.19575,2.19582,2.19542,2.19542,26000000.0
2008-10-15 12:43:00,2.19551,2.19563,2.1953,2.19563,9000000.0
2008-10-15 12:44:00,2.19627,2.19747,2.19627,2.19747,21000000.0
2008-10-15 12:45:00,2.19795,2.19821,2.19739,2.19739,30000000.0
2008-10-15 12:46:00,2.19671,2.19671,2.19387,2.19387,41000000.0
2008-10-15 12:47:00,2.19313,2.19313,2.19135,2.19202,26000000.0
2008-10-15 12:48:00,2.19213,2.19361,2.19213,2.19361,27000000.0
2008-10-15 12:49:00,2.19403,2.19468,2.19403,2.19412,36000000.0
2008-10-15 12:50:00,2.19381,2.19381,2.19119,2.19119,34000000.0
2008-10-15 12:51:00,2.18928,2.18968,2.18901,2.18968,25000000.0
2008-10-15 12:52:00,2.19144,2.19229,2.19106,2.19229,26000000.0
2008-10-15 12:53:00,2.1923,2.19231,2.19191,2.19191,16000000.0
2008-10-15 12:54:00,2.19171,2.19171,2.19112,2.19112,28000000.0
2008-10-15 12:55:00,2.19078,2.19142,2.19073,2.19132,29000000.0
2008-10-15 12:56:00,2.193,2.19451,2.19229,2.19229,30000000.0
2008-10-15 12:57:00,2.19217,2.19278,2.19199,2.19278,26000000.0
2008-10-15 12:58:00,2.19437,2.19473,2.19079,2.19079,14000000.0
2008-10-15 12:59:00,2.19164,2.19164,2.19058,2.19073,32000000.0
2008-10-15 13:00:00,2.19035,2.19052,2.19026,2.19036,20000000.0
2008-10-15 13:01:00,2.19028,2.19028,2.18838,2.18841,31000000.0
2008-10-15 13:02:00,2.18849,2.18849,2.18822,2.18831,12000000.0
2008-10-15 13:03:00,2.19,2.19318,2.19,2.19318,21000000.0
2008-10-15 13:04:00,2.1942,2.19447,2.19179,2.19179,7000000.0
2008-10-15 13:05:00,2.1916,2.19173,2.19135,2.19135,17000000.0
2008-10-15 13:06:00,2.19189,2.19241,2.19139,2.19241,22000000.0
2008-10-15 13:07:00,2.19233,2.19233,2.19062,2.19062,17000000.0
2008-10-15 13:08:00,2.19046,2.19188,2.19042,2.19188,37000000.0
2008-10-15 13:09:00,2.19316,2.19706,2.19316,2.19533,33000000.0
2008-10-15 13:10:00,2.19371,2.19371,2.19302,2.19307,32000000.0
2008-10-15 13:11:00,2.19295,2.19324,2.19267,2.1932,21000000.0
2008-10-15 13:12:00,2.19274,2.19274,2.19194,2.1923,7000000.0
2008-10-15 13:13:00,2.19288,2.19288,2.19201,2.19282,11000000.0
2008-10-15 13:14:00,2.19373,2.19463,2.19288,2.19288,33000000.0
2008-10-15 13:15:00,2.19265,2.19265,2.19241,2.19248,25000000.0
2008-10-15 13:16:00,2.19302,2.19302,2.19199,2.19199,20000000.0
2008-10-15 13:17:00,2.19146,2.19146,2.19037,2.19037,19000000.0
2008-10-15 13:18:00,2.18972,2.19007,2.18926,2.18937,41000000.0
2008-10-15 13:19:00,2.18925,2.18942,2.18918,2.18922,36000000.0
2008-10-15 13:20:00,2.18932,2.18962,2.18932,2.18962,36000000.0
2008-10-15 13:21:00,2.18977,2.18988,2.18939,2.18939,54000000.0
2008-10-15 13:22:00,2.18908,2.18908,2.18849,2.18849,41000000.0
2008-10-15 13:23:00,2.1884,2.18881,2.1884,2.18881,11000000.0
2008-10-15 13:24:00,2.18891,2.18948,2.1888,2.1888,23000000.0
2008-10-15 13:25:00,2.18876,2.19069,2.18862,2.19069,25000000.0
2008-10-15 13:26:00,2.19141,2.19141,2.191,2.191,20000000.0
2008-10-15 13:27:00,2.19087,2.19109,2.19087,2.19107,32000000.0
2008-10-15 13:28:00,2.19085,2.1921,2.19051,2.19178,26000000.0
2008-10-15 13:29:00,2.19148,2.19234,2.19148,2.19229,25000000.0
2008-10-15 13:30:00,2.19249,2.19284,2.1923,2.19284,16000000.0
2008-10-15 13:31:00,2.19271,2.19297,2.1922,2.1922,21000000.0
2008-10-15 13:32:00,2.19169,2.19169,2.18974,2.18974,28000000.0
2008-10-15 13:33:00,2.18949,2.18949,2.1886,2.1886,18000000.0
2008-10-15 13:34:00,2.18783,2.19077,2.18783,2.1906,35000000.0
2008-10-15 13:35:00,2.19023,2.19111,2.19011,2.19103,10000000.0
2008-10-15 13:36:00,2.19029,2.19029,2.18889,2.18972,40000000.0
2008-10-15 13:37:00,2.19032,2.1916,2.19032,2.1916,22000000.0
2008-10-15 13:38:00,2.19257,2.19395,2.19257,2.19395,39000000.0
2008-10-15 13:39:00,2.19446,2.19446,2.19389,2.19389,32000000.0
2008-10-15 13:40:00,2.19436,2.19766,2.19436,2.19766,35000000.0
2008-10-15 13:41:00,2.19738,2.19738,2.19528,2.196,27000000.0
2008-10-15 13:42:00,2.19556,2.19556,2.19465,2.19465,32000000.0
2008-10-15 13:43:00,2.19508,2.19569,2.19508,2.19569,26000000.0
2008-10-15 13:44:00,2.19556,2.19673,2.19539,2.19673,25000000.0
2008-10-15 13:45:00,2.19731,2.19731,2.19478,2.19478,21000000.0
2008-10-15 13:46:00,2.19303,2.19303,2.18771,2.18933,13000000.0
2008-10-15 13:47:00,2.18861,2.1889,2.18644,2.18644,22000000.0
2008-10-15 13:48:00,2.18644,2.18644,2.18344,2.18344,21000000.0
2008-10-15 13:49:00,2.18348,2.18539,2.18348,2.18539,24000000.0
2008-10-15 13:50:00,2.18585,2.18585,2.18481,2.18481,27000000.0
2008-10-15 13:51:00,2.18441,2.18531,2.18441,2.18531,27000000.0
2008-10-15 13:52:00,2.18488,2.18488,2.18333,2.18484,31000000.0
2008-10-15 13:53:00,2.18412,2.18453,2.18304,2.18304,31000000.0
2008-10-15 13:54:00,2.18331,2.18415,2.18331,2.18399,28000000.0
2008-10-15 13:55:00,2.18342,2.18342,2.18088,2.18088,33000000.0
2008-10-15 13:56:00,2.18139,2.18196,2.18077,2.18077,23000000.0
2008-10-15 13:57:00,2.1822,2.18335,2.1822,2.18335,19000000.0
2008-10-15 13:58:00,2.18408,2.18539,2.18408,2.18509,30000000.0
2008-10-15 13:59:00,2.18368,2.18368,2.1821,2.18255,39000000.0
2008-10-15 14:00:00,2.1835,2.18365,2.18258,2.18306,30000000.0
2008-10-15 14:01:00,2.18349,2.18349,2.17947,2.17947,16000000.0
2008-10-15 14:02:00,2.17848,2.17848,2.17529,2.17532,34000000.0
2008-10-15 14:03:00,2.17528,2.17631,2.17528,2.17631,24000000.0
2008-10-15 14:04:00,2.17666,2.1778,2.17638,2.1778,20000000.0
2008-10-15 14:05:00,2.17775,2.17804,2.17772,2.17786,31000000.0
2008-10-15 14:06:00,2.17776,2.17806,2.17759,2.17806,28000000.0
2008-10-15 14:07:00,2.1781,2.1781,2.17757,2.1779,32000000.0
2008-10-15 14:08:00,2.17683,2.17683,2.17455,2.17455,22000000.0
2008-10-15 14:09:00,2.17449,2.17495,2.17449,2.17495,15000000.0
2008-10-15 14:10:00,2.17535,2.17535,2.17374,2.17374,24000000.0
2008-10-15 14:11:00,2.1733,2.17348,2.1733,2.17339,22000000.0
2008-10-15 14:12:00,2.17298,2.1735,2.17295,2.17344,17000000.0
2008-10-15 14:13:00,2.17344,2.17397,2.17343,2.17354,19000000.0
2008-10-15 14:14:00,2.17323,2.1745,2.17323,2.1745,22000000.0
2008-10-15 14:15:00,2.17561,2.17561,2.17398,2.17398,26000000.0
2008-10-15 14:16:00,2.17372,2.17474,2.17372,2.17461,10000000.0
2008-10-15 14:17:00,2.17574,2.17586,2.17545,2.17586,8000000.0
2008-10-15 14:18:00,2.17791,2.18056,2.17791,2.18056,13000000.0
2008-10-15 14:19:00,2.1814,2.18428,2.1811,2.184,29000000.0
2008-10-15 14:20:00,2.18468,2.18581,2.18468,2.18543,15000000.0
2008-10-15 14:21:00,2.18618,2.18675,2.18618,2.18675,18000000.0
2008-10-15 14:22:00,2.18668,2.19085,2.18668,2.19085,10000000.0
2008-10-15 14:23:00,2.19087,2.19118,2.18937,2.18937,24000000.0
2008-10-15 14:24:00,2.18941,2.18989,2.18735,2.18735,17000000.0
2008-10-15 14:25:00,2.18568,2.18709,2.18525,2.18709,31000000.0
2008-10-15 14:26:00,2.18747,2.18859,2.18747,2.18859,14000000.0
2008-10-15 14:27:00,2.18802,2.18802,2.18637,2.18683,14000000.0
2008-10-15 14:28:00,2.18665,2.18728,2.18665,2.18704,9000000.0
2008-10-15 14:29:00,2.18713,2.18727,2.1871,2.1871,7000000.0
2008-10-15 14:30:00,2.18724,2.18724,2.18652,2.18668,17000000.0
2008-10-15 14:31:00,2.1864,2.18757,2.1864,2.18714,21000000.0
2008-10-15 14:32:00,2.18789,2.18793,2.18759,2.18759,8000000.0
2008-10-15 14:33:00,2.18737,2.18954,2.18737,2.18954,10000000.0
2008-10-15 14:34:00,2.18925,2.18925,2.18794,2.18794,11000000.0
2008-10-15 14:35:00,2.18764,2.18764,2.18688,2.1871,7000000.0
2008-10-15 14:36:00,2.18726,2.18735,2.18679,2.18679,8000000.0
2008-10-15 14:37:00,2.18662,2.18667,2.1857,2.18667,11000000.0
2008-10-15 14:38:00,2.18631,2.18631,2.18583,2.18623,7000000.0
2008-10-15 14:39:00,2.18559,2.18559,2.18354,2.18354,8000000.0
2008-10-15 14:40:00,2.1832,2.1832,2.17988,2.17988,8000000.0
2008-10-15 14:41:00,2.1798,2.18002,2.17946,2.18002,10000000.0
2008-10-15 14:42:00,2.18068,2.18227,2.18045,2.18227,9000000.0
2008-10-15 14:43:00,2.18276,2.18276,2.18087,2.18102,8000000.0
2008-10-15 14:44:00,2.18045,2.18045,2.17984,2.17984,8000000.0
2008-10-15 14:45:00,2.18048,2.18227,2.18048,2.18195,7000000.0
2008-10-15 14:46:00,2.17981,2.18137,2.17917,2.18137,9000000.0
2008-10-15 14:47:00,2.18176,2.18176,2.18058,2.18162,8000000.0
2008-10-15 14:48:00,2.18232,2.18235,2.18094,2.18094,8000000.0
2008-10-15 14:49:00,2.18096,2.18096,2.18054,2.18088,9000000.0
2008-10-15 14:50:00,2.18012,2.18012,2.17927,2.17935,7000000.0
2008-10-15 14:51:00,2.17929,2.18001,2.17897,2.18001,10000000.0
2008-10-15 14:52:00,2.18012,2.18038,2.17988,2.18038,7000000.0
2008-10-15 14:53:00,2.18058,2.18104,2.18057,2.18104,7000000.0
2008-10-15 14:54:00,2.18057,2.18057,2.17953,2.18047,8000000.0
2008-10-15 14:55:00,2.18124,2.18148,2.18087,2.1813,7000000.0
2008-10-15 14:56:00,2.1814,2.18146,2.18114,2.18126,8000000.0
2008-10-15 14:57:00,2.18207,2.18207,2.18075,2.18075,7000000.0
2008-10-15 14:58:00,2.18093,2.18271,2.18092,2.18271,8000000.0
2008-10-15 14:59:00,2.18408,2.1851,2.18278,2.18278,8000000.0
2008-10-15 15:00:00,2.1825,2.18405,2.1825,2.18405,7000000.0
2008-10-15 15:01:00,2.18628,2.18675,2.18557,2.18581,8000000.0
2008-10-15 15:02:00,2.18596,2.18602,2.18581,2.18599,7000000.0
2008-10-15 15:03:00,2.18575,2.18588,2.18504,2.18504,7000000.0
2008-10-15 15:04:00,2.18466,2.18466,2.18364,2.18364,8000000.0
2008-10-15 15:05:00,2.18469,2.1852,2.18399,2.18399,7000000.0
2008-10-15 15:06:00,2.18343,2.18343,2.18269,2.18269,8000000.0
2008-10-15 15:07:00,2.18302,2.18317,2.18148,2.18195,11000000.0
2008-10-15 15:08:00,2.18221,2.1823,2.17939,2.17939,8000000.0
2008-10-15 15:09:00,2.17881,2.17885,2.1785,2.1785,7000000.0
2008-10-15 15:10:00,2.17804,2.17856,2.17804,2.17856,7000000.0
2008-10-15 15:11:00,2.17836,2.17836,2.1778,2.17799,11000000.0
2008-10-15 15:12:00,2.1776,2.17814,2.17739,2.17814,10000000.0
2008-10-15 15:13:00,2.1788,2.18003,2.1788,2.18001,9000000.0
2008-10-15 15:14:00,2.18016,2.18076,2.17843,2.17843,10000000.0
2008-10-15 15:15:00,2.17628,2.17747,2.17559,2.17747,8000000.0
2008-10-15 15:16:00,2.17731,2.17731,2.1765,2.17652,9000000.0
2008-10-15 15:17:00,2.17724,2.17745,2.17701,2.17707,9000000.0
2008-10-15 15:18:00,2.17872,2.18081,2.17853,2.18081,8000000.0
2008-10-15 15:19:00,2.18249,2.18249,2.18089,2.18089,7000000.0
2008-10-15 15:20:00,2.18079,2.18079,2.18059,2.18059,9000000.0
2008-10-15 15:21:00,2.18105,2.18171,2.17998,2.17998,8000000.0
2008-10-15 15:22:00,2.17984,2.18028,2.17814,2.17814,9000000.0
2008-10-15 15:23:00,2.1781,2.17816,2.17793,2.17815,8000000.0
2008-10-15 15:24:00,2.17813,2.17813,2.17806,2.1781,8000000.0
2008-10-15 15:25:00,2.17814,2.1782,2.17784,2.17784,7000000.0
2008-10-15 15:26:00,2.17758,2.1781,2.17758,2.1781,7000000.0
2008-10-15 15:27:00,2.17908,2.17948,2.17907,2.17938,7000000.0
2008-10-15 15:28:00,2.1795,2.1795,2.1783,2.1783,11000000.0
2008-10-15 15:29:00,2.17779,2.17779,2.1758,2.1758,7000000.0
2008-10-15 15:30:00,2.17697,2.17768,2.17658,2.17707,9000000.0
2008-10-15 15:31:00,2.17779,2.17888,2.17746,2.17888,9000000.0
2008-10-15 15:32:00,2.17916,2.17931,2.17806,2.1787,10000000.0
2008-10-15 15:33:00,2.17983,2.18048,2.17983,2.18018,8000000.0
2008-10-15 15:34:00,2.17997,2.17997,2.17625,2.17625,9000000.0
2008-10-15 15:35:00,2.17809,2.17985,2.17809,2.17918,7000000.0
2008-10-15 15:36:00,2.17755,2.17755,2.1761,2.1761,7000000.0
2008-10-15 15:37:00,2.17666,2.178,2.17666,2.178,8000000.0
2008-10-15 15:38:00,2.17622,2.1786,2.17622,2.17825,7000000.0
2008-10-15 15:39:00,2.17857,2.17868,2.1783,2.17868,10000000.0
2008-10-15 15:40:00,2.17896,2.18117,2.17896,2.18117,9000000.0
2008-10-15 15:41:00,2.18061,2.18061,2.18028,2.18054,11000000.0
2008-10-15 15:42:00,2.17923,2.17923,2.17463,2.175,8000000.0
2008-10-15 15:43:00,2.17625,2.17625,2.17507,2.17507,8000000.0
2008-10-15 15:44:00,2.17421,2.17455,2.17401,2.17437,8000000.0
2008-10-15 15:45:00,2.17526,2.17682,2.17526,2.17636,8000000.0
2008-10-15 15:46:00,2.1745,2.17468,2.17387,2.17468,10000000.0
2008-10-15 15:47:00,2.1764,2.1764,2.17603,2.17614,7000000.0
2008-10-15 15:48:00,2.17519,2.17569,2.17428,2.17569,7000000.0
2008-10-15 15:49:00,2.17591,2.17599,2.17583,2.17598,8000000.0
2008-10-15 15:50:00,2.17615,2.17616,2.17539,2.17616,8000000.0
2008-10-15 15:51:00,2.17639,2.17639,2.17536,2.17536,9000000.0
2008-10-15 15:52:00,2.17434,2.17519,2.17434,2.17519,7000000.0
2008-10-15 15:53:00,2.1759,2.17772,2.1759,2.17772,7000000.0
2008-10-15 15:54:00,2.17775,2.17775,2.17621,2.17621,11000000.0
2008-10-15 15:55:00,2.17587,2.17623,2.17565,2.17623,9000000.0
2008-10-15 15:56:00,2.17639,2.17673,2.17622,2.17669,7000000.0
2008-10-15 15:57:00,2.17728,2.17761,2.17705,2.17761,10000000.0
2008-10-15 15:58:00,2.17891,2.18028,2.17891,2.18028,10000000.0
2008-10-15 15:59:00,2.18059,2.18076,2.18039,2.18046,7000000.0
2008-10-15 16:00:00,2.17919,2.18082,2.17919,2.18082,7000000.0
2008-10-15 16:01:00,2.18145,2.18152,2.18135,2.18148,9000000.0
2008-10-15 16:02:00,2.18162,2.18179,2.1815,2.18168,8000000.0
2008-10-15 16:03:00,2.18214,2.18336,2.18214,2.18335,11000000.0
2008-10-15 16:04:00,2.18349,2.18349,2.18196,2.18196,8000000.0
2008-10-15 16:05:00,2.18183,2.18285,2.18183,2.18285,9000000.0
2008-10-15 16:06:00,2.18224,2.18235,2.18201,2.18221,10000000.0
2008-10-15 16:07:00,2.18177,2.18177,2.18141,2.18141,10000000.0
2008-10-15 16:08:00,2.18097,2.18294,2.18097,2.18289,8000000.0
2008-10-15 16:09:00,2.1835,2.18432,2.1835,2.18432,7000000.0
2008-10-15 16:10:00,2.1841,2.1841,2.18347,2.1835,7000000.0
2008-10-15 16:11:00,2.18384,2.18406,2.18289,2.18289,10000000.0
2008-10-15 16:12:00,2.18329,2.18426,2.1829,2.1829,9000000.0
2008-10-15 16:13:00,2.18315,2.18347,2.18258,2.18272,7000000.0
2008-10-15 16:14:00,2.18319,2.1843,2.18319,2.18428,11000000.0
2008-10-15 16:15:00,2.18387,2.18387,2.1831,2.1831,7000000.0
2008-10-15 16:16:00,2.18285,2.18345,2.18251,2.18327,7000000.0
2008-10-15 16:17:00,2.1837,2.18388,2.18367,2.18384,11000000.0
2008-10-15 16:18:00,2.18412,2.18582,2.18412,2.18499,11000000.0
2008-10-15 16:19:00,2.18513,2.18513,2.18391,2.18461,11000000.0
2008-10-15 16:20:00,2.18432,2.18508,2.18432,2.18486,9000000.0
2008-10-15 16:21:00,2.18417,2.18426,2.18384,2.18397,9000000.0
2008-10-15 16:22:00,2.18387,2.18399,2.18361,2.18399,8000000.0
2008-10-15 16:23:00,2.18494,2.18532,2.18493,2.18493,8000000.0
2008-10-15 16:24:00,2.18489,2.18489,2.18342,2.18342,10000000.0
2008-10-15 16:25:00,2.18346,2.18347,2.18308,2.18347,7000000.0
2008-10-15 16:26:00,2.18433,2.18433,2.18349,2.18351,7000000.0
2008-10-15 16:27:00,2.18296,2.18296,2.18149,2.18149,11000000.0
2008-10-15 16:28:00,2.18182,2.1835,2.18182,2.18283,11000000.0
2008-10-15 16:29:00,2.18285,2.18285,2.18253,2.18272,7000000.0
2008-10-15 16:30:00,2.18264,2.18264,2.18159,2.18245,8000000.0
2008-10-15 16:31:00,2.1831,2.18403,2.1831,2.1836,7000000.0
2008-10-15 16:32:00,2.18226,2.18338,2.18193,2.18338,8000000.0
2008-10-15 16:33:00,2.18245,2.18265,2.18112,2.18112,11000000.0
2008-10-15 16:34:00,2.18023,2.18023,2.17831,2.17831,8000000.0
2008-10-15 16:35:00,2.17725,2.1775,2.17657,2.17702,7000000.0
2008-10-15 16:36:00,2.17563,2.17847,2.17526,2.17847,8000000.0
2008-10-15 16:37:00,2.17971,2.17971,2.17914,2.17922,8000000.0
2008-10-15 16:38:00,2.17942,2.18118,2.17942,2.18118,7000000.0
2008-10-15 16:39:00,2.18114,2.18114,2.1797,2.1797,8000000.0
2008-10-15 16:40:00,2.17974,2.17994,2.17743,2.17743,11000000.0
2008-10-15 16:41:00,2.17796,2.17961,2.17796,2.17921,10000000.0
2008-10-15 16:42:00,2.18019,2.18526,2.18019,2.18526,7000000.0
2008-10-15 16:43:00,2.18466,2.18466,2.1834,2.1834,7000000.0
2008-10-15 16:44:00,2.18335,2.18362,2.18267,2.18267,7000000.0
2008-10-15 16:45:00,2.18287,2.18363,2.18287,2.18363,11000000.0
2008-10-15 16:46:00,2.18397,2.18496,2.18383,2.18496,11000000.0
2008-10-15 16:47:00,2.18601,2.18634,2.18595,2.18595,7000000.0
2008-10-15 16:48:00,2.18405,2.18457,2.18336,2.18457,10000000.0
2008-10-15 16:49:00,2.18472,2.18523,2.18472,2.18523,8000000.0
2008-10-15 16:50:00,2.18512,2.18568,2.18458,2.18568,8000000.0
2008-10-15 16:51:00,2.18626,2.18626,2.18548,2.18548,9000000.0
2008-10-15 16:52:00,2.18571,2.19082,2.18571,2.19082,7000000.0
2008-10-15 16:53:00,2.19092,2.19142,2.19053,2.19053,8000000.0
2008-10-15 16:54:00,2.18821,2.18821,2.18568,2.18568,7000000.0
2008-10-15 16:55:00,2.18587,2.18775,2.18587,2.18775,11000000.0
2008-10-15 16:56:00,2.18722,2.18722,2.1866,2.1866,11000000.0
2008-10-15 16:57:00,2.18684,2.18795,2.18684,2.18793,7000000.0
2008-10-15 16:58:00,2.18686,2.18686,2.18392,2.18531,8000000.0
2008-10-15 16:59:00,2.18512,2.19193,2.18512,2.19193,7000000.0
2008-10-15 17:00:00,2.19314,2.19368,2.19314,2.19324,11000000.0
2008-10-15 17:01:00,2.19447,2.19589,2.19447,2.19589,7000000.0
2008-10-15 17:02:00,2.19521,2.19521,2.19287,2.19287,8000000.0
2008-10-15 17:03:00,2.19342,2.19433,2.19217,2.19374,7000000.0
2008-10-15 17:04:00,2.19357,2.19372,2.19357,2.19361,7000000.0
2008-10-15 17:05:00,2.19346,2.19346,2.19279,2.19322,10000000.0
2008-10-15 17:06:00,2.19363,2.19363,2.19199,2.19199,9000000.0
2008-10-15 17:07:00,2.19058,2.19066,2.19049,2.19066,8000000.0
2008-10-15 17:08:00,2.19074,2.19074,2.18997,2.19024,9000000.0
2008-10-15 17:09:00,2.19049,2.19056,2.19027,2.19044,8000000.0
2008-10-15 17:10:00,2.19018,2.19018,2.1886,2.18861,9000000.0
2008-10-15 17:11:00,2.18772,2.18883,2.18759,2.18883,8000000.0
2008-10-15 17:12:00,2.19032,2.19032,2.18725,2.18726,7000000.0
2008-10-15 17:13:00,2.18713,2.1888,2.18713,2.18783,8000000.0
2008-10-15 17:14:00,2.18585,2.18585,2.18463,2.18478,8000000.0
2008-10-15 17:15:00,2.18424,2.18424,2.18136,2.18178,7000000.0
2008-10-15 17:16:00,2.18238,2.1831,2.18238,2.18305,10000000.0
2008-10-15 17:17:00,2.18377,2.18377,2.18259,2.18259,7000000.0
2008-10-15 17:18:00,2.18231,2.18231,2.18211,2.18221,9000000.0
2008-10-15 17:19:00,2.18286,2.18321,2.1823,2.1823,7000000.0
2008-10-15 17:20:00,2.18313,2.18444,2.18313,2.18359,8000000.0
2008-10-15 17:21:00,2.18372,2.1838,2.1828,2.18319,10000000.0
2008-10-15 17:22:00,2.18271,2.18284,2.18263,2.18284,8000000.0
2008-10-15 17:23:00,2.18334,2.186,2.18334,2.18587,8000000.0
2008-10-15 17:24:00,2.18823,2.194,2.18823,2.194,7000000.0
2008-10-15 17:25:00,2.19386,2.19386,2.19282,2.19282,7000000.0
2008-10-15 17:26:00,2.19177,2.19177,2.19065,2.19065,7000000.0
2008-10-15 17:27:00,2.19037,2.19082,2.19034,2.19059,9000000.0
2008-10-15 17:28:00,2.19067,2.19101,2.19067,2.19095,7000000.0
2008-10-15 17:29:00,2.18986,2.18986,2.18912,2.18912,8000000.0
2008-10-15 17:30:00,2.18915,2.18956,2.18891,2.18956,8000000.0
2008-10-15 17:31:00,2.19006,2.19149,2.19006,2.19149,9000000.0
2008-10-15 17:32:00,2.1933,2.19808,2.1933,2.19808,8000000.0
2008-10-15 17:33:00,2.20004,2.20242,2.20004,2.20106,11000000.0
2008-10-15 17:34:00,2.20051,2.20233,2.20051,2.20233,9000000.0
2008-10-15 17:35:00,2.20211,2.20211,2.20169,2.20206,7000000.0
2008-10-15 17:36:00,2.2024,2.2024,2.20207,2.20227,7000000.0
2008-10-15 17:37:00,2.20133,2.20133,2.20069,2.20108,7000000.0
2008-10-15 17:38:00,2.20188,2.20198,2.2016,2.20198,8000000.0
2008-10-15 17:39:00,2.20173,2.20173,2.20003,2.20003,7000000.0
2008-10-15 17:40:00,2.19997,2.20124,2.19997,2.20124,9000000.0
2008-10-15 17:41:00,2.20088,2.201,2.20086,2.20092,8000000.0
2008-10-15 17:42:00,2.20052,2.20052,2.19834,2.19946,11000000.0
2008-10-15 17:43:00,2.19845,2.19859,2.19794,2.19794,7000000.0
2008-10-15 17:44:00,2.1978,2.19852,2.1978,2.1985,10000000.0
2008-10-15 17:45:00,2.19769,2.19841,2.19731,2.19841,7000000.0
2008-10-15 17:46:00,2.19848,2.19916,2.19848,2.19916,8000000.0
2008-10-15 17:47:00,2.19958,2.20008,2.19925,2.19983,8000000.0
2008-10-15 17:48:00,2.1998,2.1998,2.19606,2.19613,7000000.0
2008-10-15 17:49:00,2.19702,2.19881,2.19702,2.19881,7000000.0
2008-10-15 17:50:00,2.19822,2.19822,2.1974,2.1974,7000000.0
2008-10-15 17:51:00,2.19694,2.19699,2.19605,2.19605,7000000.0
2008-10-15 17:52:00,2.19594,2.19626,2.19581,2.19581,7000000.0
2008-10-15 17:53:00,2.19474,2.19474,2.19388,2.19388,7000000.0
2008-10-15 17:54:00,2.19344,2.19372,2.19291,2.19293,11000000.0
2008-10-15 17:55:00,2.19337,2.194,2.19337,2.194,7000000.0
2008-10-15 17:56:00,2.19465,2.19469,2.19383,2.19383,7000000.0
2008-10-15 17:57:00,2.19451,2.19451,2.19424,2.19438,10000000.0
2008-10-15 17:58:00,2.19441,2.19461,2.1944,2.19461,10000000.0
2008-10-15 17:59:00,2.19434,2.19491,2.19434,2.19438,10000000.0
2008-10-15 18:00:00,2.19437,2.19437,2.19215,2.19215,10000000.0
2008-10-15 18:01:00,2.19139,2.19152,2.19106,2.19152,8000000.0
2008-10-15 18:02:00,2.19161,2.19168,2.19144,2.19144,8000000.0
2008-10-15 18:03:00,2.19078,2.19078,2.18992,2.19055,10000000.0
2008-10-15 18:04:00,2.19117,2.19224,2.19117,2.19224,8000000.0
2008-10-15 18:05:00,2.19182,2.19356,2.19157,2.19356,10000000.0
2008-10-15 18:06:00,2.19431,2.19448,2.19245,2.19245,10000000.0
2008-10-15 18:07:00,2.19197,2.19209,2.19125,2.19125,8000000.0
2008-10-15 18:08:00,2.19097,2.19131,2.19041,2.19041,8000000.0
2008-10-15 18:09:00,2.18939,2.18939,2.1867,2.1869,8000000.0
2008-10-15 18:10:00,2.18705,2.18705,2.18491,2.18491,11000000.0
2008-10-15 18:11:00,2.18547,2.18603,2.18547,2.18603,7000000.0
2008-10-15 18:12:00,2.18679,2.18679,2.18552,2.18594,9000000.0
2008-10-15 18:13:00,2.18687,2.19003,2.18687,2.19003,11000000.0
2008-10-15 18:14:00,2.19205,2.19274,2.19205,2.19272,7000000.0
2008-10-15 18:15:00,2.19268,2.19282,2.19229,2.19243,8000000.0
2008-10-15 18:16:00,2.19139,2.19243,2.19139,2.19191,11000000.0
2008-10-15 18:17:00,2.19205,2.19237,2.19194,2.19194,10000000.0
2008-10-15 18:18:00,2.19167,2.19192,2.191,2.19192,8000000.0
2008-10-15 18:19:00,2.19208,2.19208,2.19138,2.19138,9000000.0
2008-10-15 18:20:00,2.1913,2.1913,2.19089,2.19094,7000000.0
2008-10-15 18:21:00,2.19078,2.19078,2.18829,2.18997,11000000.0
2008-10-15 18:22:00,2.18953,2.18978,2.18949,2.18978,11000000.0
2008-10-15 18:23:00,2.1906,2.19087,2.19053,2.19079,8000000.0
2008-10-15 18:24:00,2.19093,2.19106,2.19091,2.19091,10000000.0
2008-10-15 18:25:00,2.19054,2.19201,2.19054,2.19201,7000000.0
2008-10-15 18:26:00,2.19253,2.19286,2.19251,2.19286,8000000.0
2008-10-15 18:27:00,2.19304,2.19313,2.19219,2.19219,7000000.0
2008-10-15 18:28:00,2.19205,2.19237,2.19205,2.1922,7000000.0
2008-10-15 18:29:00,2.19225,2.19297,2.19225,2.19297,7000000.0
2008-10-15 18:30:00,2.19362,2.19463,2.19361,2.19463,8000000.0
2008-10-15 18:31:00,2.19455,2.19455,2.19385,2.19385,9000000.0
2008-10-15 18:32:00,2.19374,2.19374,2.19205,2.19205,11000000.0
2008-10-15 18:33:00,2.19306,2.19396,2.19306,2.19336,11000000.0
2008-10-15 18:34:00,2.19281,2.19281,2.19224,2.19267,7000000.0
2008-10-15 18:35:00,2.19317,2.19418,2.19311,2.19418,8000000.0
2008-10-15 18:36:00,2.19467,2.19567,2.19467,2.19565,7000000.0
2008-10-15 18:37:00,2.19592,2.19608,2.19512,2.19512,8000000.0
2008-10-15 18:38:00,2.1952,2.1952,2.19357,2.19418,8000000.0
2008-10-15 18:39:00,2.19402,2.19403,2.19378,2.19378,7000000.0
2008-10-15 18:40:00,2.19352,2.19352,2.19319,2.19319,7000000.0
2008-10-15 18:41:00,2.19341,2.19428,2.19341,2.19428,8000000.0
2008-10-15 18:42:00,2.19253,2.19253,2.18906,2.18953,11000000.0
2008-10-15 18:43:00,2.18822,2.18901,2.18806,2.18901,8000000.0
2008-10-15 18:44:00,2.19007,2.19022,2.19002,2.19006,7000000.0
2008-10-15 18:45:00,2.19002,2.19059,2.19002,2.19059,11000000.0
2008-10-15 18:46:00,2.1908,2.19099,2.19054,2.19099,9000000.0
2008-10-15 18:47:00,2.19124,2.19169,2.191,2.1916,8000000.0
2008-10-15 18:48:00,2.19187,2.19187,2.19048,2.19105,9000000.0
2008-10-15 18:49:00,2.19119,2.19119,2.1909,2.19096,7000000.0
2008-10-15 18:50:00,2.19074,2.19074,2.19012,2.19034,11000000.0
2008-10-15 18:51:00,2.18998,2.19015,2.18968,2.19015,5000000.0
2008-10-15 18:52:00,2.19058,2.19058,2.18976,2.18988,8000000.0
2008-10-15 18:53:00,2.18985,2.19035,2.18985,2.19021,11000000.0
2008-10-15 18:54:00,2.19006,2.19112,2.19006,2.19111,7000000.0
2008-10-15 18:55:00,2.19168,2.19261,2.19168,2.19254,7000000.0
2008-10-15 18:56:00,2.19221,2.19297,2.19159,2.19159,7000000.0
2008-10-15 18:57:00,2.19134,2.19162,2.19134,2.19153,10000000.0
2008-10-15 18:58:00,2.19134,2.19176,2.19134,2.19158,9000000.0
2008-10-15 18:59:00,2.19165,2.19165,2.19135,2.19135,8000000.0
2008-10-15 19:00:00,2.19157,2.19262,2.19157,2.19262,7000000.0
2008-10-15 19:01:00,2.1932,2.19359,2.1932,2.19342,7000000.0
2008-10-15 19:02:00,2.19364,2.19396,2.19364,2.19384,8000000.0
2008-10-15 19:03:00,2.19391,2.19391,2.19329,2.19329,7000000.0
2008-10-15 19:04:00,2.19388,2.19393,2.1938,2.19388,8000000.0
2008-10-15 19:05:00,2.19402,2.19408,2.19389,2.19397,8000000.0
2008-10-15 19:06:00,2.19479,2.1957,2.19472,2.19538,8000000.0
2008-10-15 19:07:00,2.19587,2.19587,2.19532,2.19537,9000000.0
2008-10-15 19:08:00,2.19519,2.19823,2.19507,2.19823,8000000.0
2008-10-15 19:09:00,2.19849,2.19866,2.19845,2.19866,7000000.0
2008-10-15 19:10:00,2.1983,2.19837,2.19811,2.19817,11000000.0
2008-10-15 19:11:00,2.19821,2.19824,2.19777,2.19824,10000000.0
2008-10-15 19:12:00,2.19791,2.19791,2.19726,2.19726,7000000.0
2008-10-15 19:13:00,2.19741,2.19752,2.19593,2.19741,8000000.0
2008-10-15 19:14:00,2.1976,2.1976,2.19692,2.19692,8000000.0
2008-10-15 19:15:00,2.19743,2.19765,2.19743,2.19759,10000000.0
2008-10-15 19:16:00,2.19739,2.19739,2.195,2.195,8000000.0
2008-10-15 19:17:00,2.19433,2.19652,2.194,2.19652,10000000.0
2008-10-15 19:18:00,2.19627,2.19634,2.19619,2.19619,11000000.0
2008-10-15 19:19:00,2.19649,2.19733,2.19649,2.19733,8000000.0
2008-10-15 19:20:00,2.19791,2.19832,2.19788,2.19806,11000000.0
2008-10-15 19:21:00,2.19815,2.19864,2.19815,2.19862,10000000.0
2008-10-15 19:22:00,2.19908,2.19908,2.19886,2.19906,9000000.0
2008-10-15 19:23:00,2.19892,2.19994,2.19851,2.19994,8000000.0
2008-10-15 19:24:00,2.20158,2.20176,2.20158,2.2016,9000000.0
2008-10-15 19:25:00,2.19946,2.19974,2.19946,2.19974,9000000.0
2008-10-15 19:26:00,2.20108,2.20437,2.20108,2.2042,7000000.0
2008-10-15 19:27:00,2.20286,2.20286,2.20237,2.20256,8000000.0
2008-10-15 19:28:00,2.20263,2.20263,2.19956,2.20236,10000000.0
2008-10-15 19:29:00,2.20118,2.20118,2.19774,2.1983,7000000.0
2008-10-15 19:30:00,2.19532,2.19645,2.19532,2.19645,10000000.0
2008-10-15 19:31:00,2.19602,2.19623,2.19581,2.19608,7000000.0
2008-10-15 19:32:00,2.19571,2.19571,2.19519,2.19519,10000000.0
2008-10-15 19:33:00,2.19478,2.19637,2.19478,2.19637,7000000.0
2008-10-15 19:34:00,2.19678,2.19824,2.19678,2.19824,8000000.0
2008-10-15 19:35:00,2.19885,2.20121,2.19885,2.20121,7000000.0
2008-10-15 19:36:00,2.20157,2.20157,2.20118,2.20118,7000000.0
2008-10-15 19:37:00,2.20161,2.20315,2.20161,2.20315,8000000.0
2008-10-15 19:38:00,2.20406,2.20509,2.20406,2.20509,8000000.0
2008-10-15 19:39:00,2.20607,2.20607,2.20586,2.20588,8000000.0
2008-10-15 19:40:00,2.20568,2.20579,2.20451,2.20469,7000000.0
2008-10-15 19:41:00,2.20469,2.20469,2.20424,2.20434,9000000.0
2008-10-15 19:42:00,2.20345,2.20422,2.20345,2.20422,7000000.0
2008-10-15 19:43:00,2.20431,2.20457,2.20413,2.20457,11000000.0
2008-10-15 19:44:00,2.20459,2.2064,2.20459,2.2064,8000000.0
2008-10-15 19:45:00,2.2067,2.20707,2.2067,2.20707,9000000.0
2008-10-15 19:46:00,2.20663,2.20663,2.20596,2.20596,7000000.0
2008-10-15 19:47:00,2.20675,2.20793,2.20675,2.20787,9000000.0
2008-10-15 19:48:00,2.20706,2.20706,2.20664,2.20693,8000000.0
2008-10-15 19:49:00,2.20642,2.20642,2.20566,2.20634,7000000.0
2008-10-15 19:50:00,2.20667,2.20669,2.20656,2.20663,7000000.0
2008-10-15 19:51:00,2.20657,2.20657,2.20618,2.20631,7000000.0
2008-10-15 19:52:00,2.20653,2.20706,2.20653,2.20706,7000000.0
2008-10-15 19:53:00,2.20749,2.20749,2.20702,2.20702,7000000.0
2008-10-15 19:54:00,2.20697,2.20698,2.20676,2.20692,8000000.0
2008-10-15 19:55:00,2.20701,2.20717,2.20696,2.20696,8000000.0
2008-10-15 19:56:00,2.20775,2.21129,2.20775,2.21129,8000000.0
2008-10-15 19:57:00,2.21667,2.22143,2.21667,2.21681,7000000.0
2008-10-15 19:58:00,2.22036,2.22358,2.21948,2.22358,10000000.0
2008-10-15 19:59:00,2.22386,2.2245,2.2207,2.2207,8000000.0
2008-10-15 20:00:00,2.22305,2.22391,2.22247,2.22247,7000000.0
2008-10-15 20:01:00,2.22133,2.22548,2.22133,2.22548,7000000.0
2008-10-15 20:02:00,2.22577,2.22577,2.22295,2.22295,7000000.0
2008-10-15 20:03:00,2.22113,2.22221,2.22113,2.22198,9000000.0
2008-10-15 20:04:00,2.22219,2.2224,2.22186,2.2224,9000000.0
2008-10-15 20:05:00,2.22291,2.22311,2.2221,2.22221,9000000.0
2008-10-15 20:06:00,2.22251,2.22388,2.22251,2.22293,11000000.0
2008-10-15 20:07:00,2.22255,2.22255,2.22173,2.22173,10000000.0
2008-10-15 20:08:00,2.22162,2.22162,2.22109,2.22128,8000000.0
2008-10-15 20:09:00,2.22048,2.22096,2.22048,2.22064,7000000.0
2008-10-15 20:10:00,2.2208,2.22096,2.22075,2.22085,8000000.0
2008-10-15 20:11:00,2.22076,2.22098,2.22076,2.22081,8000000.0
2008-10-15 20:12:00,2.22138,2.22198,2.22138,2.2219,7000000.0
2008-10-15 20:13:00,2.22179,2.22214,2.22179,2.22214,10000000.0
2008-10-15 20:14:00,2.2224,2.22267,2.2224,2.22255,7000000.0
2008-10-15 20:15:00,2.22258,2.22324,2.22258,2.22324,7000000.0
2008-10-15 20:16:00,2.22368,2.22599,2.22368,2.22599,7000000.0
2008-10-15 20:17:00,2.22639,2.22689,2.22639,2.22668,11000000.0
2008-10-15 20:18:00,2.22693,2.22761,2.22687,2.22687,9000000.0
2008-10-15 20:19:00,2.22571,2.22577,2.22348,2.22367,8000000.0
2008-10-15 20:20:00,2.22551,2.22642,2.22551,2.22588,7000000.0
2008-10-15 20:21:00,2.2263,2.22633,2.226,2.22615,11000000.0
2008-10-15 20:22:00,2.22636,2.22636,2.22528,2.22542,7000000.0
2008-10-15 20:23:00,2.22525,2.22525,2.22366,2.22366,7000000.0
2008-10-15 20:24:00,2.22301,2.22301,2.22154,2.22154,8000000.0
2008-10-15 20:25:00,2.22155,2.22171,2.22039,2.22039,11000000.0
2008-10-15 20:26:00,2.21893,2.21893,2.21836,2.21839,8000000.0
2008-10-15 20:27:00,2.21832,2.21832,2.21795,2.21803,9000000.0
2008-10-15 20:28:00,2.21796,2.2183,2.21796,2.21828,7000000.0
2008-10-15 20:29:00,2.2207,2.22316,2.2207,2.22294,8000000.0
2008-10-15 20:30:00,2.22283,2.2231,2.22272,2.22272,8000000.0
2008-10-15 20:31:00,2.22225,2.22268,2.22225,2.22268,7000000.0
2008-10-15 20:32:00,2.22302,2.22366,2.22302,2.22366,7000000.0
2008-10-15 20:33:00,2.2243,2.22497,2.2243,2.22497,7000000.0
2008-10-15 20:34:00,2.22458,2.22467,2.22414,2.22416,8000000.0
2008-10-15 20:35:00,2.22413,2.22623,2.22413,2.22623,9000000.0
2008-10-15 20:36:00,2.22584,2.22807,2.22584,2.22807,7000000.0
2008-10-15 20:37:00,2.22809,2.22853,2.22803,2.22803,11000000.0
2008-10-15 20:38:00,2.22801,2.22919,2.22801,2.22919,10000000.0
2008-10-15 20:39:00,2.22944,2.22944,2.22735,2.22735,9000000.0
2008-10-15 20:40:00,2.22697,2.22736,2.22675,2.22736,8000000.0
2008-10-15 20:41:00,2.22786,2.22791,2.22708,2.22708,8000000.0
2008-10-15 20:42:00,2.22438,2.22559,2.22438,2.22555,11000000.0
2008-10-15 20:43:00,2.22624,2.22624,2.22581,2.22613,8000000.0
2008-10-15 20:44:00,2.22638,2.22638,2.22525,2.22525,10000000.0
2008-10-15 20:45:00,2.22426,2.22435,2.22377,2.22435,7000000.0
2008-10-15 20:46:00,2.22464,2.22474,2.22451,2.22474,8000000.0
2008-10-15 20:47:00,2.22507,2.22636,2.22507,2.22636,7000000.0
2008-10-15 20:48:00,2.22616,2.22677,2.22509,2.22509,10000000.0
2008-10-15 20:49:00,2.22486,2.22521,2.22479,2.22511,7000000.0
2008-10-15 20:50:00,2.22555,2.22555,2.22493,2.22508,8000000.0
2008-10-15 20:51:00,2.22451,2.2248,2.22451,2.22477,9000000.0
2008-10-15 20:52:00,2.22447,2.22514,2.22447,2.22488,11000000.0
2008-10-15 20:53:00,2.22498,2.22523,2.22497,2.22497,11000000.0
2008-10-15 20:54:00,2.2257,2.22603,2.22553,2.22599,11000000.0
2008-10-15 20:55:00,2.22574,2.22574,2.22413,2.22413,8000000.0
2008-10-15 20:56:00,2.22407,2.22527,2.22396,2.22527,7000000.0
2008-10-15 20:57:00,2.22623,2.22647,2.22613,2.22633,9000000.0
2008-10-15 20:58:00,2.22681,2.22682,2.22657,2.22657,7000000.0
2008-10-15 20:59:00,2.2264,2.2264,2.22613,2.22613,7000000.0
2008-10-15 21:00:00,2.2259,2.2259,2.22548,2.22548,7000000.0
2008-10-15 21:01:00,2.22537,2.22566,2.22518,2.22566,7000000.0
2008-10-15 21:02:00,2.22587,2.22605,2.22587,2.22597,7000000.0
2008-10-15 21:03:00,2.22574,2.22586,2.22556,2.22565,8000000.0
2008-10-15 21:04:00,2.22597,2.22597,2.22541,2.22574,7000000.0
2008-10-15 21:05:00,2.22614,2.22648,2.22614,2.22647,8000000.0
2008-10-15 21:06:00,2.22721,2.22726,2.22694,2.22708,8000000.0
2008-10-15 21:07:00,2.22718,2.22718,2.22456,2.22456,8000000.0
2008-10-15 21:08:00,2.22369,2.2247,2.22369,2.22428,10000000.0
2008-10-15 21:09:00,2.22363,2.22377,2.22351,2.22362,10000000.0
2008-10-15 21:10:00,2.22361,2.22361,2.22249,2.22304,8000000.0
2008-10-15 21:11:00,2.22442,2.22448,2.22375,2.22375,7000000.0
2008-10-15 21:12:00,2.22465,2.22557,2.22465,2.22557,8000000.0
2008-10-15 21:13:00,2.22568,2.22568,2.22538,2.2255,10000000.0
2008-10-15 21:14:00,2.2253,2.22546,2.22506,2.22526,8000000.0
2008-10-15 21:15:00,2.22483,2.22611,2.22483,2.22611,8000000.0
2008-10-15 21:16:00,2.22641,2.22658,2.22632,2.22634,7000000.0
2008-10-15 21:17:00,2.22616,2.22621,2.22596,2.22614,8000000.0
2008-10-15 21:18:00,2.22635,2.22675,2.22624,2.22675,7000000.0
2008-10-15 21:19:00,2.2272,2.22729,2.2272,2.22724,9000000.0
2008-10-15 21:20:00,2.22707,2.22712,2.22696,2.22696,11000000.0
2008-10-15 21:21:00,2.22705,2.22733,2.22645,2.22645,10000000.0
2008-10-15 21:22:00,2.22701,2.22776,2.22701,2.22776,10000000.0
2008-10-15 21:23:00,2.22772,2.22772,2.22703,2.22703,7000000.0
2008-10-15 21:24:00,2.22687,2.22699,2.22643,2.22699,11000000.0
2008-10-15 21:25:00,2.22742,2.22742,2.22722,2.22722,7000000.0
2008-10-15 21:26:00,2.22698,2.22725,2.22698,2.22701,7000000.0
2008-10-15 21:27:00,2.22635,2.22635,2.22428,2.22428,7000000.0
2008-10-15 21:28:00,2.22423,2.22514,2.22423,2.22514,7000000.0
2008-10-15 21:29:00,2.22648,2.22697,2.22648,2.22688,8000000.0
2008-10-15 21:30:00,2.22722,2.22729,2.22698,2.22698,8000000.0
2008-10-15 21:31:00,2.22772,2.22858,2.22759,2.22858,8000000.0
2008-10-15 21:32:00,2.22938,2.2304,2.22938,2.23038,7000000.0
2008-10-15 21:33:00,2.23047,2.23047,2.2289,2.23016,11000000.0
2008-10-15 21:34:00,2.2308,2.23243,2.2308,2.23243,11000000.0
2008-10-15 21:35:00,2.23253,2.23253,2.22843,2.22843,11000000.0
2008-10-15 21:36:00,2.22729,2.23102,2.22729,2.23102,8000000.0
2008-10-15 21:37:00,2.23119,2.23165,2.23103,2.23165,8000000.0
2008-10-15 21:38:00,2.23163,2.23226,2.23163,2.23226,8000000.0
2008-10-15 21:39:00,2.23233,2.23241,2.23221,2.23221,9000000.0
2008-10-15 21:40:00,2.23284,2.23332,2.23274,2.23274,7000000.0
2008-10-15 21:41:00,2.23304,2.23313,2.23289,2.23293,9000000.0
2008-10-15 21:42:00,2.23286,2.23286,2.23254,2.23255,7000000.0
2008-10-15 21:43:00,2.23257,2.23266,2.23243,2.23266,11000000.0
2008-10-15 21:44:00,2.23262,2.23262,2.23223,2.23224,8000000.0
2008-10-15 21:45:00,2.23188,2.232,2.23179,2.23179,10000000.0
2008-10-15 21:46:00,2.23209,2.23269,2.23209,2.23269,8000000.0
2008-10-15 21:47:00,2.23564,2.23936,2.23563,2.23936,8000000.0
2008-10-15 21:48:00,2.2381,2.2381,2.23628,2.23628,8000000.0
2008-10-15 21:49:00,2.23584,2.23662,2.23584,2.23662,8000000.0
2008-10-15 21:50:00,2.23896,2.24061,2.23896,2.23987,8000000.0
2008-10-15 21:51:00,2.24071,2.24087,2.24049,2.24049,7000000.0
2008-10-15 21:52:00,2.24103,2.24149,2.24097,2.24117,7000000.0
2008-10-15 21:53:00,2.24041,2.24041,2.24019,2.24021,7000000.0
2008-10-15 21:54:00,2.24001,2.24001,2.23948,2.23977,7000000.0
2008-10-15 21:55:00,2.23977,2.23977,2.23954,2.23971,7000000.0
2008-10-15 21:56:00,2.24001,2.24123,2.24001,2.24123,8000000.0
2008-10-15 21:57:00,2.24124,2.24124,2.24083,2.24083,7000000.0
2008-10-15 21:58:00,2.24075,2.24109,2.24075,2.24106,7000000.0
2008-10-15 21:59:00,2.24179,2.24179,2.24075,2.24075,8000000.0
2008-10-15 22:00:00,2.24084,2.24114,2.24079,2.24114,10000000.0
2008-10-15 22:01:00,2.24156,2.24273,2.24156,2.24273,9000000.0
2008-10-15 22:02:00,2.24267,2.24267,2.2423,2.24233,8000000.0
2008-10-15 22:03:00,2.24224,2.2424,2.24202,2.2424,11000000.0
2008-10-15 22:04:00,2.24271,2.24462,2.24271,2.24462,5000000.0
2008-10-15 22:05:00,2.24492,2.24548,2.24428,2.24428,10000000.0
2008-10-15 22:06:00,2.24385,2.24401,2.24385,2.24395,7000000.0
2008-10-15 22:07:00,2.2439,2.2439,2.2433,2.2433,8000000.0
2008-10-15 22:08:00,2.24431,2.25005,2.24431,2.25005,8000000.0
2008-10-15 22:09:00,2.24757,2.2545,2.24749,2.2545,9000000.0
2008-10-15 22:10:00,2.25561,2.25561,2.25014,2.25014,8000000.0
2008-10-15 22:11:00,2.24785,2.24826,2.24598,2.24598,9000000.0
2008-10-15 22:12:00,2.24406,2.24593,2.24406,2.24593,8000000.0
2008-10-15 22:13:00,2.24723,2.24816,2.24723,2.24806,7000000.0
2008-10-15 22:14:00,2.24848,2.25032,2.24848,2.24956,11000000.0
2008-10-15 22:15:00,2.24877,2.24877,2.24671,2.24813,8000000.0
2008-10-15 22:16:00,2.24752,2.24786,2.24702,2.24702,9000000.0
2008-10-15 22:17:00,2.24641,2.24675,2.24537,2.24537,7000000.0
2008-10-15 22:18:00,2.24396,2.24412,2.24381,2.24391,8000000.0
2008-10-15 22:19:00,2.24355,2.24559,2.24338,2.24559,7000000.0
2008-10-15 22:20:00,2.24644,2.24667,2.24563,2.24564,7000000.0
2008-10-15 22:21:00,2.24632,2.24659,2.24632,2.24659,9000000.0
2008-10-15 22:22:00,2.24679,2.24754,2.24679,2.24754,7000000.0
2008-10-15 22:23:00,2.24793,2.24984,2.24793,2.24984,9000000.0
2008-10-15 22:24:00,2.25054,2.25267,2.24984,2.25267,7000000.0
2008-10-15 22:25:00,2.25285,2.25285,2.25254,2.25284,8000000.0
2008-10-15 22:26:00,2.25269,2.25315,2.2526,2.25266,9000000.0
2008-10-15 22:27:00,2.25315,2.25516,2.25315,2.25383,8000000.0
2008-10-15 22:28:00,2.25322,2.25322,2.25022,2.2512,8000000.0
2008-10-15 22:29:00,2.2516,2.2543,2.25156,2.2543,10000000.0
2008-10-15 22:30:00,2.25486,2.25486,2.25314,2.25314,7000000.0
2008-10-15 22:31:00,2.25215,2.25215,2.24972,2.24972,9000000.0
2008-10-15 22:32:00,2.24927,2.24927,2.24824,2.24824,8000000.0
2008-10-15 22:33:00,2.24817,2.24826,2.24806,2.24806,7000000.0
2008-10-15 22:34:00,2.24774,2.24774,2.24749,2.24749,7000000.0
2008-10-15 22:35:00,2.24782,2.2484,2.24782,2.24827,8000000.0
2008-10-15 22:36:00,2.24855,2.24946,2.24694,2.24694,10000000.0
2008-10-15 22:37:00,2.24451,2.24696,2.24451,2.24696,7000000.0
2008-10-15 22:38:00,2.24739,2.24878,2.24732,2.24873,8000000.0
2008-10-15 22:39:00,2.2474,2.2474,2.24683,2.24706,9000000.0
2008-10-15 22:40:00,2.24663,2.24663,2.24572,2.24659,7000000.0
2008-10-15 22:41:00,2.2473,2.24827,2.24725,2.24827,8000000.0
2008-10-15 22:42:00,2.24875,2.25016,2.24862,2.25016,7000000.0
2008-10-15 22:43:00,2.25004,2.25009,2.24886,2.24886,7000000.0
2008-10-15 22:44:00,2.24829,2.24884,2.24829,2.24883,7000000.0
2008-10-15 22:45:00,2.24944,2.24999,2.24929,2.24929,7000000.0
2008-10-15 22:46:00,2.24962,2.2497,2.24915,2.24915,8000000.0
2008-10-15 22:47:00,2.24866,2.24866,2.24836,2.24836,11000000.0
2008-10-15 22:48:00,2.248,2.248,2.24745,2.2479,8000000.0
2008-10-15 22:49:00,2.24732,2.24764,2.24729,2.24764,7000000.0
2008-10-15 22:50:00,2.24747,2.24752,2.24723,2.24752,7000000.0
2008-10-15 22:51:00,2.24746,2.24767,2.24723,2.24723,10000000.0
2008-10-15 22:52:00,2.24694,2.24694,2.24646,2.24685,8000000.0
2008-10-15 22:53:00,2.24664,2.24664,2.24608,2.24608,7000000.0
2008-10-15 22:54:00,2.24603,2.24603,2.24555,2.24555,8000000.0
2008-10-15 22:55:00,2.2458,2.24624,2.2458,2.24609,7000000.0
2008-10-15 22:56:00,2.24627,2.24773,2.24621,2.24773,7000000.0
2008-10-15 22:57:00,2.24804,2.24852,2.24804,2.24852,7000000.0
2008-10-15 22:58:00,2.24868,2.24951,2.24836,2.24951,9000000.0
2008-10-15 22:59:00,2.24992,2.24999,2.24977,2.24977,7000000.0
2008-10-15 23:00:00,2.25002,2.25013,2.24979,2.24979,8000000.0
2008-10-15 23:01:00,2.24928,2.24949,2.24923,2.24949,8000000.0
2008-10-15 23:02:00,2.25002,2.25056,2.25002,2.25005,8000000.0
2008-10-15 23:03:00,2.25001,2.25018,2.24991,2.25002,7000000.0
2008-10-15 23:04:00,2.2498,2.2498,2.24892,2.24897,8000000.0
2008-10-15 23:05:00,2.24857,2.24866,2.2484,2.2484,8000000.0
2008-10-15 23:06:00,2.24859,2.24926,2.24859,2.24924,9000000.0
2008-10-15 23:07:00,2.24983,2.25056,2.2498,2.2498,10000000.0
2008-10-15 23:08:00,2.25041,2.25147,2.2504,2.25147,7000000.0
2008-10-15 23:09:00,2.2523,2.25266,2.25228,2.25228,9000000.0
2008-10-15 23:10:00,2.25173,2.25249,2.2514,2.25249,11000000.0
2008-10-15 23:11:00,2.25309,2.25339,2.25309,2.25314,7000000.0
2008-10-15 23:12:00,2.25358,2.25449,2.25358,2.25449,7000000.0
2008-10-15 23:13:00,2.25489,2.2552,2.25467,2.25476,7000000.0
2008-10-15 23:14:00,2.25524,2.25532,2.25508,2.25525,11000000.0
2008-10-15 23:15:00,2.25443,2.25737,2.25443,2.25737,9000000.0
2008-10-15 23:16:00,2.25777,2.25784,2.25713,2.25735,11000000.0
2008-10-15 23:17:00,2.25832,2.26156,2.25832,2.26156,7000000.0
2008-10-15 23:18:00,2.26348,2.26348,2.26117,2.26117,8000000.0
2008-10-15 23:19:00,2.26084,2.26136,2.26084,2.26136,7000000.0
2008-10-15 23:20:00,2.2615,2.2615,2.25828,2.25828,9000000.0
2008-10-15 23:21:00,2.25354,2.25639,2.25354,2.25547,9000000.0
2008-10-15 23:22:00,2.25314,2.25314,2.2521,2.25256,5000000.0
2008-10-15 23:23:00,2.25289,2.25406,2.25243,2.25406,8000000.0
2008-10-15 23:24:00,2.25628,2.25882,2.25617,2.25862,7000000.0
2008-10-15 23:25:00,2.25752,2.25845,2.25686,2.25845,7000000.0
2008-10-15 23:26:00,2.25896,2.25896,2.25808,2.25822,8000000.0
2008-10-15 23:27:00,2.25811,2.26191,2.25793,2.26191,8000000.0
2008-10-15 23:28:00,2.26385,2.2644,2.26385,2.26431,10000000.0
2008-10-15 23:29:00,2.26443,2.2672,2.26372,2.2672,9000000.0
2008-10-15 23:30:00,2.26862,2.27134,2.26862,2.27028,8000000.0
2008-10-15 23:31:00,2.26989,2.27082,2.26989,2.27036,7000000.0
2008-10-15 23:32:00,2.26907,2.26907,2.26641,2.26717,8000000.0
2008-10-15 23:33:00,2.26713,2.26713,2.26606,2.26606,7000000.0
2008-10-15 23:34:00,2.2665,2.267,2.26001,2.26001,11000000.0
2008-10-15 23:35:00,2.25955,2.25955,2.25858,2.2588,9000000.0
2008-10-15 23:36:00,2.25906,2.26189,2.25906,2.26189,7000000.0
2008-10-15 23:37:00,2.26312,2.26731,2.26312,2.26731,9000000.0
2008-10-15 23:38:00,2.26814,2.26932,2.26814,2.26932,8000000.0
2008-10-15 23:39:00,2.26958,2.27059,2.26958,2.27059,10000000.0
2008-10-15 23:40:00,2.27085,2.27085,2.26974,2.26974,7000000.0
2008-10-15 23:41:00,2.2652,2.2652,2.26245,2.26245,11000000.0
2008-10-15 23:42:00,2.26192,2.26247,2.26192,2.26238,8000000.0
2008-10-15 23:43:00,2.26138,2.2615,2.26122,2.26122,7000000.0
2008-10-15 23:44:00,2.26121,2.26175,2.26121,2.26175,7000000.0
2008-10-15 23:45:00,2.26194,2.26207,2.26194,2.26207,7000000.0
2008-10-15 23:46:00,2.26199,2.26218,2.26199,2.26202,8000000.0
2008-10-15 23:47:00,2.26216,2.26243,2.26183,2.26243,8000000.0
2008-10-15 23:48:00,2.26242,2.26242,2.26183,2.26183,7000000.0
2008-10-15 23:49:00,2.26189,2.26189,2.26167,2.26169,10000000.0
2008-10-15 23:50:00,2.2617,2.2617,2.26136,2.26138,8000000.0
2008-10-15 23:51:00,2.26157,2.2617,2.26157,2.26162,7000000.0
2008-10-15 23:52:00,2.26146,2.26153,2.26128,2.26148,11000000.0
2008-10-15 23:53:00,2.26165,2.26177,2.26154,2.26162,8000000.0
2008-10-15 23:54:00,2.2595,2.26149,2.2595,2.2613,9000000.0
2008-10-15 23:55:00,2.26114,2.26114,2.26069,2.2608,10000000.0
2008-10-15 23:56:00,2.25855,2.25857,2.25756,2.25857,8000000.0
2008-10-15 23:57:00,2.258,2.258,2.25757,2.25769,8000000.0
2008-10-15 23:58:00,2.25891,2.25978,2.25891,2.25956,7000000.0
2008-10-15 23:59:00,2.25906,2.25906,2.25765,2.25787,9000000.0
2008-10-16 00:00:00,2.25803,2.25846,2.25803,2.25812,7000000.0
2008-10-16 00:01:00,2.25808,2.25845,2.25808,2.25828,8000000.0
2008-10-16 00:02:00,2.25866,2.25899,2.25866,2.25889,8000000.0
2008-10-16 00:03:00,2.2596,2.26046,2.25943,2.25943,10000000.0
2008-10-16 00:04:00,2.25908,2.25908,2.25759,2.25759,7000000.0
2008-10-16 00:05:00,2.25747,2.2583,2.25747,2.2583,11000000.0
2008-10-16 00:06:00,2.25825,2.25825,2.25784,2.25818,10000000.0
2008-10-16 00:07:00,2.25754,2.25861,2.25754,2.25861,8000000.0
2008-10-16 00:08:00,2.26073,2.26183,2.26073,2.26183,9000000.0
2008-10-16 00:09:00,2.26248,2.26259,2.26187,2.26187,7000000.0
2008-10-16 00:10:00,2.26155,2.26175,2.26135,2.26135,8000000.0
2008-10-16 00:11:00,2.26119,2.26129,2.26105,2.26106,11000000.0
2008-10-16 00:12:00,2.26053,2.26053,2.25856,2.25856,7000000.0
2008-10-16 00:13:00,2.25801,2.25801,2.25489,2.25489,8000000.0
2008-10-16 00:14:00,2.25537,2.25595,2.25537,2.25595,8000000.0
2008-10-16 00:15:00,2.25461,2.25461,2.25426,2.25445,8000000.0
2008-10-16 00:16:00,2.25309,2.25309,2.25139,2.25139,7000000.0
2008-10-16 00:17:00,2.25084,2.25084,2.24885,2.24885,9000000.0
2008-10-16 00:18:00,2.24958,2.25173,2.24958,2.25159,10000000.0
2008-10-16 00:19:00,2.25177,2.25247,2.25177,2.25247,11000000.0
2008-10-16 00:20:00,2.25287,2.25411,2.25287,2.25411,8000000.0
2008-10-16 00:21:00,2.25447,2.25516,2.25447,2.25516,7000000.0
2008-10-16 00:22:00,2.25504,2.25504,2.25333,2.25333,9000000.0
2008-10-16 00:23:00,2.25318,2.25374,2.25283,2.25359,8000000.0
2008-10-16 00:24:00,2.25382,2.25382,2.25319,2.25321,10000000.0
2008-10-16 00:25:00,2.25252,2.25252,2.25193,2.25207,9000000.0
2008-10-16 00:26:00,2.25196,2.25196,2.25167,2.25167,7000000.0
2008-10-16 00:27:00,2.25127,2.25127,2.25046,2.25046,9000000.0
2008-10-16 00:28:00,2.25074,2.25074,2.25045,2.25073,9000000.0
2008-10-16 00:29:00,2.25078,2.25097,2.25078,2.25088,8000000.0
2008-10-16 00:30:00,2.25084,2.25084,2.25029,2.25074,11000000.0
2008-10-16 00:31:00,2.25065,2.25065,2.2502,2.2502,8000000.0
2008-10-16 00:32:00,2.25132,2.25201,2.25132,2.25154,8000000.0
2008-10-16 00:33:00,2.2515,2.25177,2.25137,2.25137,7000000.0
2008-10-16 00:34:00,2.25143,2.25171,2.25143,2.25147,8000000.0
2008-10-16 00:35:00,2.25272,2.25325,2.25253,2.2526,10000000.0
2008-10-16 00:36:00,2.25263,2.25263,2.24886,2.24886,7000000.0
2008-10-16 00:37:00,2.24838,2.24838,2.24788,2.24805,8000000.0
2008-10-16 00:38:00,2.24839,2.24839,2.24784,2.24824,7000000.0
2008-10-16 00:39:00,2.24838,2.24923,2.24837,2.24923,10000000.0
2008-10-16 00:40:00,2.24983,2.25141,2.24983,2.25141,7000000.0
2008-10-16 00:41:00,2.25136,2.25178,2.25099,2.25099,10000000.0
2008-10-16 00:42:00,2.25088,2.25106,2.25042,2.25103,11000000.0
2008-10-16 00:43:00,2.25178,2.25208,2.25165,2.25165,8000000.0
2008-10-16 00:44:00,2.25158,2.25189,2.25158,2.25169,7000000.0
2008-10-16 00:45:00,2.25171,2.25171,2.25162,2.25162,8000000.0
2008-10-16 00:46:00,2.25238,2.25241,2.25206,2.25223,11000000.0
2008-10-16 00:47:00,2.25198,2.25198,2.24935,2.24935,7000000.0
2008-10-16 00:48:00,2.24855,2.24855,2.2463,2.2463,10000000.0
2008-10-16 00:49:00,2.24635,2.24654,2.24562,2.24654,10000000.0
2008-10-16 00:50:00,2.24805,2.24805,2.24695,2.24757,8000000.0
2008-10-16 00:51:00,2.24713,2.24713,2.24667,2.24667,7000000.0
2008-10-16 00:52:00,2.24691,2.24826,2.24691,2.24826,8000000.0
2008-10-16 00:53:00,2.24834,2.24867,2.24817,2.24867,10000000.0
2008-10-16 00:54:00,2.24878,2.24929,2.24861,2.24861,8000000.0
2008-10-16 00:55:00,2.24838,2.24988,2.24838,2.24988,7000000.0
2008-10-16 00:56:00,2.24945,2.25032,2.24945,2.24994,7000000.0
2008-10-16 00:57:00,2.24976,2.24999,2.24976,2.2498,8000000.0
2008-10-16 00:58:00,2.24994,2.25023,2.24985,2.2502,8000000.0
2008-10-16 00:59:00,2.24981,2.24988,2.24978,2.24987,7000000.0
2008-10-16 01:00:00,2.24979,2.25036,2.24979,2.25036,9000000.0
2008-10-16 01:01:00,2.25043,2.25051,2.25019,2.25019,7000000.0
2008-10-16 01:02:00,2.25001,2.25003,2.24942,2.24955,8000000.0
2008-10-16 01:03:00,2.24872,2.24916,2.24794,2.24794,10000000.0
2008-10-16 01:04:00,2.24778,2.2486,2.24778,2.24783,8000000.0
2008-10-16 01:05:00,2.24887,2.24942,2.24863,2.24942,7000000.0
2008-10-16 01:06:00,2.25037,2.25227,2.25027,2.25227,8000000.0
2008-10-16 01:07:00,2.2543,2.25781,2.2543,2.25781,7000000.0
2008-10-16 01:08:00,2.2568,2.2568,2.25596,2.25596,8000000.0
2008-10-16 01:09:00,2.25605,2.25778,2.25605,2.25778,7000000.0
2008-10-16 01:10:00,2.25849,2.25929,2.25829,2.2591,11000000.0
2008-10-16 01:11:00,2.26021,2.26021,2.25895,2.25895,11000000.0
2008-10-16 01:12:00,2.25893,2.25922,2.25893,2.25921,11000000.0
2008-10-16 01:13:00,2.25908,2.25908,2.25877,2.25877,7000000.0
2008-10-16 01:14:00,2.25823,2.25823,2.25565,2.25565,8000000.0
2008-10-16 01:15:00,2.2549,2.25628,2.25456,2.25628,7000000.0
2008-10-16 01:16:00,2.25659,2.25689,2.25626,2.25689,9000000.0
2008-10-16 01:17:00,2.25666,2.25695,2.25632,2.25695,8000000.0
2008-10-16 01:18:00,2.25731,2.25806,2.25731,2.25806,8000000.0
2008-10-16 01:19:00,2.25806,2.25818,2.25797,2.25818,7000000.0
2008-10-16 01:20:00,2.25871,2.25918,2.25871,2.25918,8000000.0
2008-10-16 01:21:00,2.2577,2.2577,2.2542,2.2542,7000000.0
2008-10-16 01:22:00,2.25253,2.25253,2.25164,2.25166,7000000.0
2008-10-16 01:23:00,2.25129,2.25239,2.25098,2.25239,7000000.0
2008-10-16 01:24:00,2.25227,2.25331,2.25227,2.25267,11000000.0
2008-10-16 01:25:00,2.25296,2.25358,2.25296,2.25358,7000000.0
2008-10-16 01:26:00,2.25366,2.25394,2.25346,2.25346,8000000.0
2008-10-16 01:27:00,2.25366,2.2538,2.25331,2.25331,7000000.0
2008-10-16 01:28:00,2.251,2.251,2.24863,2.24863,8000000.0
2008-10-16 01:29:00,2.2483,2.24847,2.2483,2.24847,10000000.0
2008-10-16 01:30:00,2.24844,2.24844,2.24812,2.24821,7000000.0
2008-10-16 01:31:00,2.24838,2.24841,2.24828,2.24833,7000000.0
2008-10-16 01:32:00,2.24815,2.2483,2.24814,2.24829,9000000.0
2008-10-16 01:33:00,2.24845,2.24845,2.24818,2.24818,7000000.0
2008-10-16 01:34:00,2.24813,2.24815,2.2479,2.2479,11000000.0
2008-10-16 01:35:00,2.24799,2.24803,2.24781,2.24786,8000000.0
2008-10-16 01:36:00,2.24778,2.24782,2.24755,2.24761,10000000.0
2008-10-16 01:37:00,2.24857,2.24857,2.24851,2.24851,8000000.0
2008-10-16 01:38:00,2.24703,2.24762,2.24643,2.24762,7000000.0
2008-10-16 01:39:00,2.24849,2.24885,2.24669,2.24669,9000000.0
2008-10-16 01:40:00,2.24633,2.24743,2.24633,2.24698,11000000.0
2008-10-16 01:41:00,2.24681,2.24741,2.24681,2.24741,5000000.0
2008-10-16 01:42:00,2.24747,2.24943,2.24627,2.24943,9000000.0
2008-10-16 01:43:00,2.25035,2.25047,2.25011,2.25047,9000000.0
2008-10-16 01:44:00,2.25054,2.25087,2.25043,2.25074,8000000.0
2008-10-16 01:45:00,2.24958,2.24958,2.24922,2.24924,7000000.0
2008-10-16 01:46:00,2.24944,2.24958,2.24944,2.24946,7000000.0
2008-10-16 01:47:00,2.24904,2.24904,2.24866,2.24869,7000000.0
2008-10-16 01:48:00,2.24848,2.24848,2.24824,2.2483,8000000.0
2008-10-16 01:49:00,2.24806,2.24829,2.24806,2.24812,8000000.0
2008-10-16 01:50:00,2.24915,2.25007,2.24915,2.24974,7000000.0
2008-10-16 01:51:00,2.25008,2.25008,2.24962,2.24983,10000000.0
2008-10-16 01:52:00,2.24896,2.24979,2.24896,2.24927,8000000.0
2008-10-16 01:53:00,2.2489,2.24964,2.2489,2.24949,8000000.0
2008-10-16 01:54:00,2.24964,2.24967,2.24953,2.24959,10000000.0
2008-10-16 01:55:00,2.24975,2.24984,2.24957,2.2496,9000000.0
2008-10-16 01:56:00,2.24961,2.24961,2.24709,2.2489,10000000.0
2008-10-16 01:57:00,2.24935,2.24935,2.24899,2.24903,9000000.0
2008-10-16 01:58:00,2.24877,2.24893,2.24813,2.24813,8000000.0
2008-10-16 01:59:00,2.24812,2.24837,2.24781,2.24785,11000000.0
2008-10-16 02:00:00,2.2471,2.2471,2.24631,2.24631,8000000.0
2008-10-16 02:01:00,2.2454,2.2458,2.2454,2.2458,10000000.0
2008-10-16 02:02:00,2.24434,2.24456,2.2439,2.2439,13000000.0
2008-10-16 02:03:00,2.24422,2.24436,2.24412,2.2442,17000000.0
2008-10-16 02:04:00,2.24474,2.24574,2.24474,2.24507,12000000.0
2008-10-16 02:05:00,2.24485,2.24518,2.24485,2.24518,9000000.0
2008-10-16 02:06:00,2.24485,2.24485,2.24364,2.24364,7000000.0
2008-10-16 02:07:00,2.2433,2.24559,2.2433,2.24559,13000000.0
2008-10-16 02:08:00,2.24559,2.24577,2.24445,2.24445,16000000.0
2008-10-16 02:09:00,2.24459,2.24555,2.24459,2.24555,10000000.0
2008-10-16 02:10:00,2.24553,2.24591,2.24506,2.24506,8000000.0
2008-10-16 02:11:00,2.24424,2.24461,2.24413,2.24433,7000000.0
2008-10-16 02:12:00,2.24441,2.24545,2.24441,2.24545,14000000.0
2008-10-16 02:13:00,2.24592,2.24592,2.24428,2.24428,7000000.0
2008-10-16 02:14:00,2.24239,2.24239,2.24147,2.24163,7000000.0
2008-10-16 02:15:00,2.24163,2.24169,2.24155,2.24169,7000000.0
2008-10-16 02:16:00,2.24359,2.24453,2.24359,2.24444,8000000.0
2008-10-16 02:17:00,2.24425,2.24426,2.24416,2.24416,7000000.0
2008-10-16 02:18:00,2.24478,2.24615,2.24478,2.24615,11000000.0
2008-10-16 02:19:00,2.24642,2.24642,2.2454,2.2454,7000000.0
2008-10-16 02:20:00,2.24505,2.24505,2.24453,2.24453,12000000.0
2008-10-16 02:21:00,2.2445,2.24515,2.2445,2.24468,12000000.0
2008-10-16 02:22:00,2.24535,2.24535,2.24483,2.24519,7000000.0
2008-10-16 02:23:00,2.24589,2.24643,2.24589,2.24643,9000000.0
2008-10-16 02:24:00,2.2463,2.24633,2.24593,2.24593,8000000.0
2008-10-16 02:25:00,2.24549,2.24549,2.24478,2.24478,16000000.0
2008-10-16 02:26:00,2.24434,2.24434,2.24406,2.24406,20000000.0
2008-10-16 02:27:00,2.24357,2.24427,2.24357,2.24427,18000000.0
2008-10-16 02:28:00,2.24419,2.24419,2.24084,2.24084,10000000.0
2008-10-16 02:29:00,2.23994,2.23994,2.23918,2.23918,10000000.0
2008-10-16 02:30:00,2.23871,2.23988,2.23871,2.23988,10000000.0
2008-10-16 02:31:00,2.23946,2.24015,2.23946,2.24015,9000000.0
2008-10-16 02:32:00,2.23986,2.23993,2.23746,2.23746,15000000.0
2008-10-16 02:33:00,2.23607,2.2363,2.23434,2.23467,14000000.0
2008-10-16 02:34:00,2.23141,2.23141,2.22563,2.22916,9000000.0
2008-10-16 02:35:00,2.22954,2.22959,2.2289,2.22959,7000000.0
2008-10-16 02:36:00,2.22951,2.22951,2.22868,2.22935,11000000.0
2008-10-16 02:37:00,2.22913,2.22913,2.22813,2.22813,7000000.0
2008-10-16 02:38:00,2.2281,2.2281,2.22564,2.22564,7000000.0
2008-10-16 02:39:00,2.22448,2.22448,2.22116,2.22116,13000000.0
2008-10-16 02:40:00,2.21872,2.21872,2.21694,2.21698,11000000.0
2008-10-16 02:41:00,2.21657,2.21657,2.21449,2.21467,8000000.0
2008-10-16 02:42:00,2.21496,2.21576,2.21496,2.21576,10000000.0
2008-10-16 02:43:00,2.21473,2.21484,2.21459,2.2147,8000000.0
2008-10-16 02:44:00,2.2132,2.2132,2.20831,2.20831,10000000.0
2008-10-16 02:45:00,2.20688,2.20688,2.20424,2.20474,10000000.0
2008-10-16 02:46:00,2.20522,2.20777,2.20489,2.20777,10000000.0
2008-10-16 02:47:00,2.21017,2.21385,2.21017,2.21385,8000000.0
2008-10-16 02:48:00,2.21572,2.21951,2.21572,2.21951,11000000.0
2008-10-16 02:49:00,2.22159,2.22283,2.22159,2.22217,10000000.0
2008-10-16 02:50:00,2.22104,2.22104,2.21743,2.21743,5000000.0
2008-10-16 02:51:00,2.2175,2.2178,2.21425,2.21425,10000000.0
2008-10-16 02:52:00,2.21715,2.21735,2.21687,2.21735,10000000.0
2008-10-16 02:53:00,2.21761,2.21887,2.21761,2.21887,8000000.0
2008-10-16 02:54:00,2.21939,2.22004,2.21931,2.22004,7000000.0
2008-10-16 02:55:00,2.219,2.219,2.21842,2.21894,8000000.0
2008-10-16 02:56:00,2.21885,2.22073,2.21885,2.22073,7000000.0
2008-10-16 02:57:00,2.22082,2.22106,2.21996,2.22012,8000000.0
2008-10-16 02:58:00,2.22104,2.22142,2.2208,2.2208,12000000.0
2008-10-16 02:59:00,2.22067,2.22073,2.22052,2.22073,19000000.0
2008-10-16 03:00:00,2.22067,2.22067,2.21682,2.21682,7000000.0
2008-10-16 03:01:00,2.21649,2.21754,2.21649,2.21754,10000000.0
2008-10-16 03:02:00,2.21717,2.21809,2.21717,2.21809,7000000.0
2008-10-16 03:03:00,2.21794,2.21798,2.2178,2.21798,11000000.0
2008-10-16 03:04:00,2.21848,2.21863,2.21808,2.21813,7000000.0
2008-10-16 03:05:00,2.21883,2.22126,2.21883,2.22126,10000000.0
2008-10-16 03:06:00,2.22088,2.22088,2.22013,2.22013,11000000.0
2008-10-16 03:07:00,2.21927,2.21957,2.21927,2.21957,7000000.0
2008-10-16 03:08:00,2.21959,2.21961,2.21738,2.21738,8000000.0
2008-10-16 03:09:00,2.21567,2.21567,2.21433,2.21473,10000000.0
2008-10-16 03:10:00,2.21467,2.21487,2.21211,2.21211,10000000.0
2008-10-16 03:11:00,2.21047,2.21047,2.20811,2.20826,8000000.0
2008-10-16 03:12:00,2.20887,2.20893,2.20826,2.20893,7000000.0
2008-10-16 03:13:00,2.20897,2.209,2.20846,2.209,10000000.0
2008-10-16 03:14:00,2.20966,2.20966,2.20532,2.20532,16000000.0
2008-10-16 03:15:00,2.20524,2.20735,2.20524,2.20735,11000000.0
2008-10-16 03:16:00,2.20903,2.2105,2.20903,2.21035,5000000.0
2008-10-16 03:17:00,2.20973,2.20981,2.20925,2.20934,8000000.0
2008-10-16 03:18:00,2.20947,2.20973,2.20936,2.20946,10000000.0
2008-10-16 03:19:00,2.20994,2.21071,2.20982,2.20982,7000000.0
2008-10-16 03:20:00,2.20902,2.20902,2.20871,2.20871,7000000.0
2008-10-16 03:21:00,2.2088,2.20961,2.20857,2.20961,7000000.0
2008-10-16 03:22:00,2.21003,2.21003,2.20677,2.20677,8000000.0
2008-10-16 03:23:00,2.2098,2.21268,2.2098,2.21267,9000000.0
2008-10-16 03:24:00,2.21008,2.21008,2.20797,2.20797,7000000.0
2008-10-16 03:25:00,2.20705,2.20705,2.1979,2.1979,23000000.0
2008-10-16 03:26:00,2.19816,2.20412,2.19816,2.20412,9000000.0
2008-10-16 03:27:00,2.20464,2.20929,2.20464,2.20929,7000000.0
2008-10-16 03:28:00,2.20704,2.20704,2.20605,2.2061,7000000.0
2008-10-16 03:29:00,2.20685,2.20718,2.20572,2.20572,8000000.0
2008-10-16 03:30:00,2.20593,2.20647,2.20593,2.20607,10000000.0
2008-10-16 03:31:00,2.20586,2.20586,2.204,2.20464,8000000.0
2008-10-16 03:32:00,2.20512,2.2054,2.20509,2.2053,10000000.0
2008-10-16 03:33:00,2.20584,2.20584,2.20527,2.20529,7000000.0
2008-10-16 03:34:00,2.20471,2.20568,2.20442,2.20568,11000000.0
2008-10-16 03:35:00,2.20644,2.20693,2.20638,2.20693,8000000.0
2008-10-16 03:36:00,2.20687,2.20718,2.20684,2.20709,8000000.0
2008-10-16 03:37:00,2.20723,2.2084,2.20723,2.20779,8000000.0
2008-10-16 03:38:00,2.20758,2.20758,2.20534,2.20534,8000000.0
2008-10-16 03:39:00,2.20516,2.2056,2.20516,2.20552,10000000.0
2008-10-16 03:40:00,2.20584,2.20584,2.20557,2.20557,10000000.0
2008-10-16 03:41:00,2.20547,2.20557,2.20537,2.20557,8000000.0
2008-10-16 03:42:00,2.2067,2.20693,2.20583,2.20583,7000000.0
2008-10-16 03:43:00,2.20565,2.20565,2.20357,2.20422,9000000.0
2008-10-16 03:44:00,2.20427,2.20539,2.20424,2.20539,9000000.0
2008-10-16 03:45:00,2.20578,2.20647,2.20567,2.20645,7000000.0
2008-10-16 03:46:00,2.2067,2.20784,2.20663,2.20784,8000000.0
2008-10-16 03:47:00,2.20787,2.20787,2.20672,2.20752,9000000.0
2008-10-16 03:48:00,2.20678,2.20678,2.20652,2.20652,10000000.0
2008-10-16 03:49:00,2.2069,2.20811,2.20655,2.20743,23000000.0
2008-10-16 03:50:00,2.20716,2.20728,2.20682,2.20682,7000000.0
2008-10-16 03:51:00,2.2066,2.20699,2.2066,2.20699,8000000.0
2008-10-16 03:52:00,2.20727,2.20727,2.20418,2.20418,9000000.0
2008-10-16 03:53:00,2.20052,2.20057,2.19659,2.19659,8000000.0
2008-10-16 03:54:00,2.19614,2.19644,2.19585,2.19585,9000000.0
2008-10-16 03:55:00,2.19356,2.1949,2.19323,2.19323,10000000.0
2008-10-16 03:56:00,2.19098,2.1955,2.19098,2.1955,12000000.0
2008-10-16 03:57:00,2.19438,2.19438,2.19365,2.1937,9000000.0
2008-10-16 03:58:00,2.19252,2.19252,2.19212,2.19212,8000000.0
2008-10-16 03:59:00,2.19211,2.19223,2.18931,2.18931,7000000.0
2008-10-16 04:00:00,2.18811,2.1922,2.18797,2.1922,18000000.0
2008-10-16 04:01:00,2.19157,2.19157,2.18965,2.19019,8000000.0
2008-10-16 04:02:00,2.19064,2.19159,2.19064,2.19154,25000000.0
2008-10-16 04:03:00,2.19173,2.19244,2.19128,2.19181,12000000.0
2008-10-16 04:04:00,2.19147,2.19147,2.19021,2.19094,9000000.0
2008-10-16 04:05:00,2.19039,2.1919,2.19009,2.19076,7000000.0
2008-10-16 04:06:00,2.18726,2.18803,2.18682,2.18682,11000000.0
2008-10-16 04:07:00,2.18682,2.18682,2.18508,2.18508,7000000.0
2008-10-16 04:08:00,2.18445,2.1849,2.18279,2.18279,10000000.0
2008-10-16 04:09:00,2.18177,2.18254,2.18122,2.18254,8000000.0
2008-10-16 04:10:00,2.18297,2.18437,2.18292,2.18437,9000000.0
2008-10-16 04:11:00,2.18537,2.18665,2.18488,2.18665,7000000.0
2008-10-16 04:12:00,2.18745,2.18745,2.18589,2.1863,11000000.0
2008-10-16 04:13:00,2.1849,2.18648,2.18376,2.18648,8000000.0
2008-10-16 04:14:00,2.18697,2.18895,2.18697,2.18895,7000000.0
2008-10-16 04:15:00,2.18865,2.18964,2.1886,2.18964,8000000.0
2008-10-16 04:16:00,2.18956,2.18958,2.18911,2.18911,8000000.0
2008-10-16 04:17:00,2.18849,2.18849,2.18718,2.18811,19000000.0
2008-10-16 04:18:00,2.18843,2.18975,2.18843,2.18975,8000000.0
2008-10-16 04:19:00,2.19012,2.19132,2.19012,2.19132,21000000.0
2008-10-16 04:20:00,2.19134,2.19218,2.19102,2.19102,11000000.0
2008-10-16 04:21:00,2.19001,2.19008,2.18701,2.18701,7000000.0
2008-10-16 04:22:00,2.18744,2.19017,2.18744,2.19017,8000000.0
2008-10-16 04:23:00,2.1909,2.19105,2.19062,2.19062,9000000.0
2008-10-16 04:24:00,2.19042,2.19042,2.18966,2.18966,12000000.0
2008-10-16 04:25:00,2.18996,2.19035,2.18996,2.19034,9000000.0
2008-10-16 04:26:00,2.19023,2.19035,2.19019,2.19035,8000000.0
2008-10-16 04:27:00,2.19038,2.19038,2.18945,2.18945,9000000.0
2008-10-16 04:28:00,2.18952,2.19254,2.18952,2.19254,14000000.0
2008-10-16 04:29:00,2.19334,2.19393,2.19326,2.1939,16000000.0
2008-10-16 04:30:00,2.1937,2.1938,2.19346,2.19346,25000000.0
2008-10-16 04:31:00,2.19438,2.19511,2.19438,2.19509,5000000.0
2008-10-16 04:32:00,2.19561,2.19661,2.19561,2.19661,8000000.0
2008-10-16 04:33:00,2.19674,2.19704,2.19653,2.19656,10000000.0
2008-10-16 04:34:00,2.19696,2.19776,2.19687,2.19776,10000000.0
2008-10-16 04:35:00,2.19733,2.19878,2.19733,2.19878,9000000.0
2008-10-16 04:36:00,2.2005,2.20277,2.2005,2.20164,7000000.0
2008-10-16 04:37:00,2.19994,2.20086,2.19994,2.20079,7000000.0
2008-10-16 04:38:00,2.20226,2.20403,2.20226,2.20403,10000000.0
2008-10-16 04:39:00,2.20425,2.20425,2.20394,2.20422,8000000.0
2008-10-16 04:40:00,2.20688,2.20868,2.20688,2.20868,11000000.0
2008-10-16 04:41:00,2.20868,2.20868,2.2059,2.2059,9000000.0
2008-10-16 04:42:00,2.206,2.20663,2.20555,2.20663,11000000.0
2008-10-16 04:43:00,2.20707,2.20725,2.20532,2.20557,9000000.0
2008-10-16 04:44:00,2.20607,2.20607,2.20504,2.20529,8000000.0
2008-10-16 04:45:00,2.20554,2.20615,2.20539,2.20566,9000000.0
2008-10-16 04:46:00,2.20554,2.20567,2.20554,2.20557,7000000.0
2008-10-16 04:47:00,2.20583,2.20591,2.20573,2.20586,8000000.0
2008-10-16 04:48:00,2.20538,2.20538,2.20437,2.20437,7000000.0
2008-10-16 04:49:00,2.20426,2.20465,2.20411,2.20465,8000000.0
2008-10-16 04:50:00,2.20383,2.20383,2.19991,2.19991,7000000.0
2008-10-16 04:51:00,2.20131,2.20212,2.19832,2.19832,15000000.0
2008-10-16 04:52:00,2.19929,2.2004,2.19929,2.2004,9000000.0
2008-10-16 04:53:00,2.2003,2.2003,2.19765,2.19782,8000000.0
2008-10-16 04:54:00,2.19847,2.19992,2.19847,2.19992,11000000.0
2008-10-16 04:55:00,2.20016,2.20026,2.19967,2.20006,11000000.0
2008-10-16 04:56:00,2.20117,2.20167,2.20079,2.20095,12000000.0
2008-10-16 04:57:00,2.20107,2.20333,2.20107,2.20318,8000000.0
2008-10-16 04:58:00,2.20322,2.20378,2.20302,2.20353,9000000.0
2008-10-16 04:59:00,2.20359,2.20602,2.20359,2.20602,12000000.0
2008-10-16 05:00:00,2.20604,2.20604,2.20467,2.20467,9000000.0
2008-10-16 05:01:00,2.20399,2.20481,2.20381,2.20481,7000000.0
2008-10-16 05:02:00,2.20529,2.20591,2.20519,2.20591,7000000.0
2008-10-16 05:03:00,2.20636,2.20639,2.20574,2.20625,8000000.0
2008-10-16 05:04:00,2.20662,2.20923,2.20662,2.20923,9000000.0
2008-10-16 05:05:00,2.21038,2.21059,2.20944,2.20944,13000000.0
2008-10-16 05:06:00,2.20983,2.21021,2.20942,2.20942,8000000.0
2008-10-16 05:07:00,2.20751,2.20751,2.20596,2.20656,10000000.0
2008-10-16 05:08:00,2.20772,2.2089,2.20772,2.20843,10000000.0
2008-10-16 05:09:00,2.20818,2.20946,2.20818,2.20903,16000000.0
2008-10-16 05:10:00,2.20897,2.20923,2.20876,2.20923,12000000.0
2008-10-16 05:11:00,2.20903,2.20903,2.20852,2.20852,11000000.0
2008-10-16 05:12:00,2.2086,2.20881,2.20858,2.20858,16000000.0
2008-10-16 05:13:00,2.2087,2.21138,2.2087,2.21138,9000000.0
2008-10-16 05:14:00,2.21174,2.21187,2.21174,2.21187,12000000.0
2008-10-16 05:15:00,2.21158,2.21158,2.21001,2.21001,8000000.0
2008-10-16 05:16:00,2.20983,2.20983,2.20836,2.20843,11000000.0
2008-10-16 05:17:00,2.20772,2.20786,2.20504,2.20504,9000000.0
2008-10-16 05:18:00,2.20483,2.20623,2.20483,2.20614,16000000.0
2008-10-16 05:19:00,2.20605,2.20613,2.20555,2.20579,9000000.0
2008-10-16 05:20:00,2.20554,2.20554,2.20524,2.20533,11000000.0
2008-10-16 05:21:00,2.20553,2.20682,2.20553,2.20682,15000000.0
2008-10-16 05:22:00,2.20739,2.20861,2.20739,2.20833,28000000.0
2008-10-16 05:23:00,2.20823,2.20823,2.20792,2.20802,26000000.0
2008-10-16 05:24:00,2.20792,2.208,2.20784,2.208,27000000.0
2008-10-16 05:25:00,2.20876,2.21043,2.20876,2.21031,47000000.0
2008-10-16 05:26:00,2.21044,2.21087,2.21004,2.21033,38000000.0
2008-10-16 05:27:00,2.20808,2.20838,2.20776,2.20824,7000000.0
2008-10-16 05:28:00,2.20835,2.20835,2.20802,2.20824,22000000.0
2008-10-16 05:29:00,2.20811,2.20815,2.20804,2.20804,11000000.0
2008-10-16 05:30:00,2.2081,2.2081,2.20714,2.20714,7000000.0
2008-10-16 05:31:00,2.20747,2.20747,2.20683,2.20734,10000000.0
2008-10-16 05:32:00,2.20751,2.20784,2.20745,2.20745,10000000.0
2008-10-16 05:33:00,2.20706,2.20706,2.20683,2.20683,8000000.0
2008-10-16 05:34:00,2.20684,2.20684,2.20661,2.20661,8000000.0
2008-10-16 05:35:00,2.20639,2.20667,2.20639,2.20639,10000000.0
2008-10-16 05:36:00,2.20654,2.20713,2.20654,2.20713,15000000.0
2008-10-16 05:37:00,2.20638,2.20686,2.20541,2.20686,11000000.0
2008-10-16 05:38:00,2.20732,2.20732,2.20664,2.20664,11000000.0
2008-10-16 05:39:00,2.20599,2.20599,2.20444,2.20461,7000000.0
2008-10-16 05:40:00,2.20551,2.20611,2.20551,2.20611,9000000.0
2008-10-16 05:41:00,2.20603,2.20604,2.20552,2.20604,9000000.0
2008-10-16 05:42:00,2.20598,2.20598,2.20376,2.20376,16000000.0
2008-10-16 05:43:00,2.2031,2.20401,2.2031,2.20346,8000000.0
2008-10-16 05:44:00,2.20306,2.20345,2.20278,2.20345,9000000.0
2008-10-16 05:45:00,2.2043,2.20552,2.2043,2.20513,13000000.0
2008-10-16 05:46:00,2.20474,2.20544,2.20474,2.20544,10000000.0
2008-10-16 05:47:00,2.20492,2.20492,2.20218,2.20218,15000000.0
2008-10-16 05:48:00,2.20122,2.20158,2.20122,2.20152,11000000.0
2008-10-16 05:49:00,2.20163,2.2021,2.20163,2.20198,8000000.0
2008-10-16 05:50:00,2.20204,2.20235,2.20165,2.20235,13000000.0
2008-10-16 05:51:00,2.20378,2.20496,2.20378,2.20496,30000000.0
2008-10-16 05:52:00,2.20513,2.20541,2.20505,2.20505,15000000.0
2008-10-16 05:53:00,2.20455,2.20455,2.20437,2.20451,8000000.0
2008-10-16 05:54:00,2.20449,2.20449,2.20383,2.20383,16000000.0
2008-10-16 05:55:00,2.20369,2.20439,2.20369,2.20439,11000000.0
2008-10-16 05:56:00,2.20437,2.20446,2.20423,2.20446,33000000.0
2008-10-16 05:57:00,2.20435,2.20435,2.20357,2.20357,11000000.0
2008-10-16 05:58:00,2.20341,2.2035,2.20341,2.20345,19000000.0
2008-10-16 05:59:00,2.20353,2.20368,2.20268,2.20268,12000000.0
2008-10-16 06:00:00,2.20228,2.20247,2.2022,2.2022,25000000.0
2008-10-16 06:01:00,2.20212,2.20308,2.20212,2.20308,16000000.0
2008-10-16 06:02:00,2.20299,2.20299,2.20283,2.20292,13000000.0
2008-10-16 06:03:00,2.20343,2.20367,2.20332,2.20332,22000000.0
2008-10-16 06:04:00,2.2037,2.20381,2.20336,2.20381,11000000.0
2008-10-16 06:05:00,2.20418,2.20506,2.20418,2.20506,9000000.0
2008-10-16 06:06:00,2.20502,2.20541,2.20502,2.20524,8000000.0
2008-10-16 06:07:00,2.2053,2.20603,2.2053,2.20578,10000000.0
2008-10-16 06:08:00,2.20587,2.20587,2.20575,2.20577,8000000.0
2008-10-16 06:09:00,2.20513,2.20513,2.20482,2.20492,10000000.0
2008-10-16 06:10:00,2.2044,2.20466,2.2044,2.20455,8000000.0
2008-10-16 06:11:00,2.2041,2.20421,2.20398,2.2042,7000000.0
2008-10-16 06:12:00,2.20448,2.20448,2.20383,2.20383,10000000.0
2008-10-16 06:13:00,2.20182,2.20323,2.20182,2.20323,15000000.0
2008-10-16 06:14:00,2.20427,2.20507,2.20427,2.2048,10000000.0
2008-10-16 06:15:00,2.20447,2.20475,2.20428,2.20475,18000000.0
2008-10-16 06:16:00,2.20465,2.20609,2.20411,2.20609,11000000.0
2008-10-16 06:17:00,2.2067,2.20731,2.2067,2.20731,7000000.0
2008-10-16 06:18:00,2.207,2.207,2.20434,2.20474,13000000.0
2008-10-16 06:19:00,2.20454,2.20486,2.20454,2.20458,12000000.0
2008-10-16 06:20:00,2.20489,2.20619,2.20489,2.20585,18000000.0
2008-10-16 06:21:00,2.20498,2.2059,2.20498,2.2059,26000000.0
2008-10-16 06:22:00,2.20582,2.20606,2.20582,2.20606,10000000.0
2008-10-16 06:23:00,2.20569,2.20569,2.20336,2.20336,11000000.0
2008-10-16 06:24:00,2.20217,2.20217,2.20078,2.20217,11000000.0
2008-10-16 06:25:00,2.20359,2.20359,2.20236,2.20236,10000000.0
2008-10-16 06:26:00,2.203,2.20505,2.203,2.20505,7000000.0
2008-10-16 06:27:00,2.2059,2.20744,2.20581,2.20744,8000000.0
2008-10-16 06:28:00,2.20623,2.20685,2.20584,2.20685,7000000.0
2008-10-16 06:29:00,2.20646,2.20646,2.20466,2.20516,9000000.0
2008-10-16 06:30:00,2.20574,2.20617,2.20506,2.20509,11000000.0
2008-10-16 06:31:00,2.20622,2.20721,2.20622,2.20694,20000000.0
2008-10-16 06:32:00,2.20649,2.20649,2.20239,2.20318,31000000.0
2008-10-16 06:33:00,2.20276,2.20276,2.20211,2.20231,17000000.0
2008-10-16 06:34:00,2.20229,2.20229,2.20205,2.20213,9000000.0
2008-10-16 06:35:00,2.20185,2.20192,2.20162,2.20183,8000000.0
2008-10-16 06:36:00,2.20087,2.20087,2.19931,2.19931,10000000.0
2008-10-16 06:37:00,2.20079,2.20203,2.20079,2.20203,7000000.0
2008-10-16 06:38:00,2.20266,2.2027,2.2003,2.2003,8000000.0
2008-10-16 06:39:00,2.19988,2.19988,2.1984,2.1984,12000000.0
2008-10-16 06:40:00,2.19871,2.19901,2.19844,2.19849,7000000.0
2008-10-16 06:41:00,2.19938,2.19953,2.19683,2.19683,7000000.0
2008-10-16 06:42:00,2.19663,2.19699,2.19512,2.19512,7000000.0
2008-10-16 06:43:00,2.19522,2.19572,2.19522,2.19529,9000000.0
2008-10-16 06:44:00,2.19521,2.19521,2.1942,2.19441,11000000.0
2008-10-16 06:45:00,2.1951,2.1956,2.1951,2.19558,8000000.0
2008-10-16 06:46:00,2.19645,2.1967,2.19631,2.19631,8000000.0
2008-10-16 06:47:00,2.1962,2.19677,2.19475,2.19677,8000000.0
2008-10-16 06:48:00,2.19652,2.19663,2.19601,2.19635,8000000.0
2008-10-16 06:49:00,2.19662,2.19754,2.19662,2.19754,9000000.0
2008-10-16 06:50:00,2.19783,2.19786,2.19495,2.19495,9000000.0
2008-10-16 06:51:00,2.19371,2.19441,2.19367,2.19385,11000000.0
2008-10-16 06:52:00,2.19454,2.19467,2.19427,2.19461,7000000.0
2008-10-16 06:53:00,2.19491,2.19491,2.19376,2.19376,8000000.0
2008-10-16 06:54:00,2.19295,2.19481,2.19287,2.19481,11000000.0
2008-10-16 06:55:00,2.19548,2.19591,2.19548,2.19556,8000000.0
2008-10-16 06:56:00,2.19529,2.19546,2.19496,2.19546,13000000.0
2008-10-16 06:57:00,2.19523,2.19523,2.19467,2.19467,18000000.0
2008-10-16 06:58:00,2.19487,2.19492,2.19162,2.19175,16000000.0
2008-10-16 06:59:00,2.19211,2.19228,2.19204,2.1921,11000000.0
2008-10-16 07:00:00,2.19181,2.19215,2.19123,2.19123,8000000.0
2008-10-16 07:01:00,2.191,2.19202,2.1898,2.1898,14000000.0
2008-10-16 07:02:00,2.19014,2.19087,2.19004,2.19004,18000000.0
2008-10-16 07:03:00,2.18937,2.1895,2.18885,2.1895,8000000.0
2008-10-16 07:04:00,2.18923,2.18939,2.1886,2.18939,8000000.0
2008-10-16 07:05:00,2.19132,2.19132,2.18902,2.18902,10000000.0
2008-10-16 07:06:00,2.18904,2.1897,2.18874,2.18874,8000000.0
2008-10-16 07:07:00,2.18909,2.18925,2.18866,2.18886,15000000.0
2008-10-16 07:08:00,2.18884,2.18902,2.18884,2.18894,18000000.0
2008-10-16 07:09:00,2.18869,2.19124,2.18869,2.19078,8000000.0
2008-10-16 07:10:00,2.19052,2.19551,2.19052,2.19551,18000000.0
2008-10-16 07:11:00,2.19665,2.19665,2.1944,2.1944,11000000.0
2008-10-16 07:12:00,2.19339,2.19435,2.19335,2.19435,11000000.0
2008-10-16 07:13:00,2.19407,2.19507,2.19361,2.19507,9000000.0
2008-10-16 07:14:00,2.19491,2.19491,2.19252,2.19252,12000000.0
2008-10-16 07:15:00,2.19269,2.19482,2.19269,2.19482,7000000.0
2008-10-16 07:16:00,2.19529,2.19835,2.19529,2.19835,12000000.0
2008-10-16 07:17:00,2.19703,2.19743,2.1969,2.19743,15000000.0
2008-10-16 07:18:00,2.19671,2.19671,2.19399,2.19402,8000000.0
2008-10-16 07:19:00,2.19506,2.19726,2.19506,2.19726,7000000.0
2008-10-16 07:20:00,2.19711,2.19711,2.19604,2.19604,9000000.0
2008-10-16 07:21:00,2.19593,2.19609,2.19529,2.19529,10000000.0
2008-10-16 07:22:00,2.19488,2.19488,2.19465,2.19468,7000000.0
2008-10-16 07:23:00,2.19458,2.19458,2.19329,2.19329,11000000.0
2008-10-16 07:24:00,2.19318,2.19372,2.19312,2.19312,23000000.0
2008-10-16 07:25:00,2.1929,2.19381,2.1929,2.19379,28000000.0
2008-10-16 07:26:00,2.19464,2.1958,2.19464,2.1958,14000000.0
2008-10-16 07:27:00,2.19562,2.1957,2.19556,2.19567,20000000.0
2008-10-16 07:28:00,2.19566,2.19579,2.19566,2.19577,17000000.0
2008-10-16 07:29:00,2.19507,2.19507,2.19102,2.19104,27000000.0
2008-10-16 07:30:00,2.19074,2.19146,2.18987,2.19092,20000000.0
2008-10-16 07:31:00,2.1933,2.1933,2.19257,2.19257,7000000.0
2008-10-16 07:32:00,2.1922,2.19249,2.19172,2.19249,11000000.0
2008-10-16 07:33:00,2.19439,2.19512,2.19381,2.19512,22000000.0
2008-10-16 07:34:00,2.19574,2.1959,2.19572,2.19581,16000000.0
2008-10-16 07:35:00,2.19549,2.19622,2.19549,2.19615,15000000.0
2008-10-16 07:36:00,2.19659,2.19664,2.19636,2.1965,8000000.0
2008-10-16 07:37:00,2.19646,2.19793,2.19646,2.19744,12000000.0
2008-10-16 07:38:00,2.19732,2.19783,2.19732,2.19783,7000000.0
2008-10-16 07:39:00,2.20017,2.20068,2.19849,2.19909,14000000.0
2008-10-16 07:40:00,2.19923,2.20422,2.19923,2.20422,9000000.0
2008-10-16 07:41:00,2.2033,2.20351,2.19937,2.20351,24000000.0
2008-10-16 07:42:00,2.20326,2.20326,2.19533,2.19533,17000000.0
2008-10-16 07:43:00,2.19561,2.1966,2.19519,2.19519,22000000.0
2008-10-16 07:44:00,2.19571,2.19898,2.19571,2.19898,10000000.0
2008-10-16 07:45:00,2.19962,2.19998,2.19852,2.19998,15000000.0
2008-10-16 07:46:00,2.20028,2.20164,2.20028,2.2016,17000000.0
2008-10-16 07:47:00,2.20201,2.20261,2.20201,2.20223,15000000.0
2008-10-16 07:48:00,2.20254,2.20365,2.20254,2.20365,10000000.0
2008-10-16 07:49:00,2.19761,2.19868,2.19691,2.19868,20000000.0
2008-10-16 07:50:00,2.19637,2.19903,2.19637,2.1976,17000000.0
2008-10-16 07:51:00,2.19686,2.19749,2.19654,2.19678,15000000.0
2008-10-16 07:52:00,2.1968,2.1991,2.1968,2.19763,29000000.0
2008-10-16 07:53:00,2.19772,2.19888,2.19772,2.19888,13000000.0
2008-10-16 07:54:00,2.19832,2.19933,2.19803,2.19933,23000000.0
2008-10-16 07:55:00,2.19967,2.1999,2.19863,2.19863,27000000.0
2008-10-16 07:56:00,2.19824,2.20102,2.19824,2.20102,18000000.0
2008-10-16 07:57:00,2.20391,2.20511,2.20306,2.20373,20000000.0
2008-10-16 07:58:00,2.20381,2.20381,2.20278,2.20333,13000000.0
2008-10-16 07:59:00,2.20336,2.20376,2.20317,2.20371,23000000.0
2008-10-16 08:00:00,2.20388,2.20426,2.20326,2.20326,31000000.0
2008-10-16 08:01:00,2.2026,2.20293,2.20237,2.20237,13000000.0
2008-10-16 08:02:00,2.20312,2.20724,2.20312,2.20724,12000000.0
2008-10-16 08:03:00,2.2073,2.20922,2.2053,2.2053,20000000.0
2008-10-16 08:04:00,2.20359,2.20464,2.20359,2.20464,30000000.0
2008-10-16 08:05:00,2.20624,2.20624,2.20451,2.20451,9000000.0
2008-10-16 08:06:00,2.20513,2.20516,2.20335,2.20335,21000000.0
2008-10-16 08:07:00,2.20215,2.20406,2.20215,2.20406,15000000.0
2008-10-16 08:08:00,2.20532,2.20626,2.20532,2.20565,25000000.0
2008-10-16 08:09:00,2.20564,2.20693,2.20535,2.20693,23000000.0
2008-10-16 08:10:00,2.20919,2.20934,2.2079,2.2079,27000000.0
2008-10-16 08:11:00,2.20723,2.20971,2.20723,2.20936,18000000.0
2008-10-16 08:12:00,2.21118,2.21678,2.21118,2.21439,22000000.0
2008-10-16 08:13:00,2.21162,2.21193,2.21077,2.21077,18000000.0
2008-10-16 08:14:00,2.2081,2.20887,2.20739,2.20756,33000000.0
2008-10-16 08:15:00,2.20778,2.21144,2.20778,2.21144,21000000.0
2008-10-16 08:16:00,2.21331,2.21381,2.21331,2.21346,21000000.0
2008-10-16 08:17:00,2.21303,2.21326,2.20965,2.20965,19000000.0
2008-10-16 08:18:00,2.20968,2.20968,2.20684,2.20684,17000000.0
2008-10-16 08:19:00,2.20716,2.20787,2.20642,2.20642,16000000.0
2008-10-16 08:20:00,2.2053,2.20559,2.20383,2.20559,13000000.0
2008-10-16 08:21:00,2.20654,2.20694,2.20646,2.20659,18000000.0
2008-10-16 08:22:00,2.2057,2.20764,2.20487,2.20487,26000000.0
2008-10-16 08:23:00,2.20442,2.20785,2.20442,2.20785,16000000.0
2008-10-16 08:24:00,2.2077,2.2077,2.20593,2.20645,28000000.0
2008-10-16 08:25:00,2.20649,2.20799,2.20649,2.20758,49000000.0
2008-10-16 08:26:00,2.20669,2.20669,2.20442,2.20442,14000000.0
2008-10-16 08:27:00,2.20469,2.2063,2.20469,2.2063,31000000.0
2008-10-16 08:28:00,2.20545,2.20547,2.20438,2.20518,28000000.0
2008-10-16 08:29:00,2.20508,2.20508,2.19855,2.19855,32000000.0
2008-10-16 08:30:00,2.19813,2.20157,2.19813,2.20099,28000000.0
2008-10-16 08:31:00,2.20096,2.20138,2.19909,2.19909,40000000.0
2008-10-16 08:32:00,2.19794,2.19807,2.19773,2.19803,51000000.0
2008-10-16 08:33:00,2.19807,2.19904,2.19783,2.19904,48000000.0
2008-10-16 08:34:00,2.20207,2.20207,2.19866,2.19942,49000000.0
2008-10-16 08:35:00,2.19892,2.19892,2.19686,2.19686,39000000.0
2008-10-16 08:36:00,2.19642,2.19642,2.1948,2.1948,12000000.0
2008-10-16 08:37:00,2.19594,2.19865,2.19594,2.19865,25000000.0
2008-10-16 08:38:00,2.20013,2.20086,2.20006,2.20086,21000000.0
2008-10-16 08:39:00,2.2007,2.2007,2.19938,2.19938,23000000.0
2008-10-16 08:40:00,2.19856,2.19856,2.19759,2.19759,36000000.0
2008-10-16 08:41:00,2.19756,2.19759,2.19651,2.19759,30000000.0
2008-10-16 08:42:00,2.19783,2.19794,2.19708,2.19749,17000000.0
2008-10-16 08:43:00,2.19904,2.20122,2.19904,2.2004,23000000.0
2008-10-16 08:44:00,2.20015,2.20025,2.19861,2.19923,17000000.0
2008-10-16 08:45:00,2.19898,2.19898,2.19778,2.19778,37000000.0
2008-10-16 08:46:00,2.19736,2.19736,2.19648,2.19648,23000000.0
2008-10-16 08:47:00,2.19602,2.19628,2.19571,2.19628,25000000.0
2008-10-16 08:48:00,2.19661,2.19924,2.19661,2.19924,36000000.0
2008-10-16 08:49:00,2.19962,2.19993,2.19959,2.19973,27000000.0
2008-10-16 08:50:00,2.19979,2.19979,2.19777,2.19791,56000000.0
2008-10-16 08:51:00,2.19914,2.20044,2.19913,2.20044,32000000.0
2008-10-16 08:52:00,2.20047,2.20218,2.20047,2.20116,39000000.0
2008-10-16 08:53:00,2.20022,2.20038,2.20007,2.20012,63000000.0
2008-10-16 08:54:00,2.2001,2.2001,2.19798,2.19798,42000000.0
2008-10-16 08:55:00,2.19913,2.20385,2.19913,2.20385,55000000.0
2008-10-16 08:56:00,2.204,2.204,2.20248,2.20248,21000000.0
2008-10-16 08:57:00,2.20288,2.20511,2.20288,2.20511,23000000.0
2008-10-16 08:58:00,2.20495,2.20673,2.20495,2.20668,18000000.0
2008-10-16 08:59:00,2.20639,2.20679,2.20595,2.20663,12000000.0
2008-10-16 09:00:00,2.2078,2.20857,2.2078,2.20855,26000000.0
2008-10-16 09:01:00,2.20893,2.20893,2.20557,2.20557,19000000.0
2008-10-16 09:02:00,2.20449,2.20598,2.20449,2.20598,15000000.0
2008-10-16 09:03:00,2.20603,2.20603,2.20053,2.20053,16000000.0
2008-10-16 09:04:00,2.19965,2.19965,2.19652,2.19652,22000000.0
2008-10-16 09:05:00,2.19615,2.19736,2.19597,2.19731,11000000.0
2008-10-16 09:06:00,2.19907,2.20064,2.1975,2.20064,31000000.0
2008-10-16 09:07:00,2.20136,2.20168,2.20093,2.20168,33000000.0
2008-10-16 09:08:00,2.20164,2.20481,2.20164,2.20481,17000000.0
2008-10-16 09:09:00,2.20504,2.20504,2.20029,2.20029,37000000.0
2008-10-16 09:10:00,2.20051,2.20215,2.20051,2.20175,31000000.0
2008-10-16 09:11:00,2.20185,2.20207,2.20087,2.20117,26000000.0
2008-10-16 09:12:00,2.20127,2.2022,2.20045,2.20045,41000000.0
2008-10-16 09:13:00,2.20079,2.2032,2.20079,2.20203,61000000.0
2008-10-16 09:14:00,2.20159,2.20254,2.20159,2.20254,57000000.0
2008-10-16 09:15:00,2.20115,2.20115,2.19985,2.20054,33000000.0
2008-10-16 09:16:00,2.20106,2.20267,2.20092,2.20267,39000000.0
2008-10-16 09:17:00,2.20328,2.20406,2.20328,2.20406,40000000.0
2008-10-16 09:18:00,2.20312,2.20458,2.20284,2.20358,68000000.0
2008-10-16 09:19:00,2.20345,2.20932,2.20345,2.20909,52000000.0
2008-10-16 09:20:00,2.20809,2.20809,2.20015,2.20015,37000000.0
2008-10-16 09:21:00,2.19803,2.19864,2.19803,2.19856,61000000.0
2008-10-16 09:22:00,2.19926,2.19986,2.19926,2.19967,63000000.0
2008-10-16 09:23:00,2.20069,2.20268,2.19983,2.20006,65000000.0
2008-10-16 09:24:00,2.19957,2.19987,2.19842,2.19987,47000000.0
2008-10-16 09:25:00,2.20184,2.20219,2.19943,2.19943,32000000.0
2008-10-16 09:26:00,2.19925,2.2004,2.19902,2.2004,29000000.0
2008-10-16 09:27:00,2.20119,2.20162,2.20089,2.20089,55000000.0
2008-10-16 09:28:00,2.20007,2.20028,2.19887,2.19887,46000000.0
2008-10-16 09:29:00,2.19976,2.20012,2.19975,2.20003,32000000.0
2008-10-16 09:30:00,2.20022,2.20075,2.20011,2.20035,24000000.0
2008-10-16 09:31:00,2.20169,2.2019,2.20153,2.20164,18000000.0
2008-10-16 09:32:00,2.20084,2.20084,2.19859,2.19859,35000000.0
2008-10-16 09:33:00,2.19721,2.19721,2.19574,2.19703,43000000.0
2008-10-16 09:34:00,2.19719,2.19719,2.19494,2.19719,31000000.0
2008-10-16 09:35:00,2.19664,2.1986,2.19664,2.19851,47000000.0
2008-10-16 09:36:00,2.19806,2.19816,2.19777,2.19816,34000000.0
2008-10-16 09:37:00,2.19739,2.19793,2.19739,2.19763,49000000.0
2008-10-16 09:38:00,2.19707,2.19742,2.19707,2.19742,37000000.0
2008-10-16 09:39:00,2.1981,2.19899,2.19755,2.19755,61000000.0
2008-10-16 09:40:00,2.1973,2.19757,2.19631,2.19757,46000000.0
2008-10-16 09:41:00,2.19699,2.19699,2.19616,2.19619,33000000.0
2008-10-16 09:42:00,2.19763,2.19869,2.19758,2.19758,60000000.0
2008-10-16 09:43:00,2.19625,2.19798,2.19625,2.19749,66000000.0
2008-10-16 09:44:00,2.196,2.19647,2.1956,2.19606,21000000.0
2008-10-16 09:45:00,2.19585,2.19593,2.19552,2.19593,22000000.0
2008-10-16 09:46:00,2.19583,2.19733,2.19583,2.19733,30000000.0
2008-10-16 09:47:00,2.19557,2.19557,2.19313,2.19366,24000000.0
2008-10-16 09:48:00,2.19406,2.19575,2.19406,2.19575,34000000.0
2008-10-16 09:49:00,2.19535,2.19535,2.19453,2.19466,26000000.0
2008-10-16 09:50:00,2.19479,2.19523,2.19453,2.19453,34000000.0
2008-10-16 09:51:00,2.19446,2.19446,2.1939,2.1939,56000000.0
2008-10-16 09:52:00,2.19418,2.19418,2.19364,2.1938,38000000.0
2008-10-16 09:53:00,2.1917,2.1917,2.18928,2.18928,32000000.0
2008-10-16 09:54:00,2.18913,2.18957,2.18906,2.18906,36000000.0
2008-10-16 09:55:00,2.18911,2.18914,2.1889,2.18914,38000000.0
2008-10-16 09:56:00,2.18898,2.18909,2.18876,2.18892,38000000.0
2008-10-16 09:57:00,2.18898,2.18924,2.18876,2.18876,30000000.0
2008-10-16 09:58:00,2.18899,2.18973,2.18865,2.18973,52000000.0
2008-10-16 09:59:00,2.19018,2.19114,2.19017,2.19095,32000000.0
2008-10-16 10:00:00,2.19108,2.19145,2.19096,2.19137,39000000.0
2008-10-16 10:01:00,2.19173,2.19307,2.19124,2.19307,44000000.0
2008-10-16 10:02:00,2.19357,2.19357,2.19293,2.19344,34000000.0
2008-10-16 10:03:00,2.19347,2.19347,2.19255,2.19255,47000000.0
2008-10-16 10:04:00,2.19268,2.1929,2.19238,2.19254,32000000.0
2008-10-16 10:05:00,2.19226,2.19265,2.19226,2.19265,32000000.0
2008-10-16 10:06:00,2.19337,2.19337,2.19205,2.19212,42000000.0
2008-10-16 10:07:00,2.19204,2.19204,2.19089,2.19127,51000000.0
2008-10-16 10:08:00,2.19217,2.19217,2.18778,2.188,54000000.0
2008-10-16 10:09:00,2.18748,2.18995,2.1874,2.18995,53000000.0
2008-10-16 10:10:00,2.19039,2.19233,2.19039,2.19211,72000000.0
2008-10-16 10:11:00,2.19204,2.19204,2.19134,2.19171,61000000.0
2008-10-16 10:12:00,2.19174,2.19215,2.1917,2.19186,65000000.0
2008-10-16 10:13:00,2.19152,2.1922,2.19113,2.1922,56000000.0
2008-10-16 10:14:00,2.19247,2.19281,2.19198,2.19198,49000000.0
2008-10-16 10:15:00,2.1926,2.19479,2.1926,2.19442,46000000.0
2008-10-16 10:16:00,2.19438,2.19497,2.19322,2.19322,33000000.0
2008-10-16 10:17:00,2.19295,2.1936,2.19269,2.1936,37000000.0
2008-10-16 10:18:00,2.19319,2.19319,2.19263,2.19314,50000000.0
2008-10-16 10:19:00,2.19273,2.19319,2.19273,2.19317,59000000.0
2008-10-16 10:20:00,2.1928,2.19281,2.19219,2.19219,41000000.0
2008-10-16 10:21:00,2.19305,2.1934,2.19246,2.19246,44000000.0
2008-10-16 10:22:00,2.19238,2.19313,2.19238,2.19313,47000000.0
2008-10-16 10:23:00,2.19356,2.19422,2.19356,2.19356,58000000.0
2008-10-16 10:24:00,2.19265,2.19387,2.19193,2.1936,43000000.0
2008-10-16 10:25:00,2.19396,2.19396,2.19302,2.19389,60000000.0
2008-10-16 10:26:00,2.19437,2.19437,2.194,2.19408,64000000.0
2008-10-16 10:27:00,2.1945,2.1947,2.1945,2.19468,54000000.0
2008-10-16 10:28:00,2.19455,2.19634,2.19443,2.19634,62000000.0
2008-10-16 10:29:00,2.19604,2.19637,2.19587,2.19625,61000000.0
2008-10-16 10:30:00,2.19565,2.19642,2.19565,2.19641,36000000.0
2008-10-16 10:31:00,2.19673,2.19683,2.19642,2.19642,39000000.0
2008-10-16 10:32:00,2.19724,2.1991,2.19724,2.19871,44000000.0
2008-10-16 10:33:00,2.19878,2.19878,2.19671,2.19677,18000000.0
2008-10-16 10:34:00,2.19682,2.19691,2.19634,2.19677,20000000.0
2008-10-16 10:35:00,2.19712,2.1981,2.19667,2.19789,23000000.0
2008-10-16 10:36:00,2.1978,2.20021,2.1978,2.20021,32000000.0
2008-10-16 10:37:00,2.20041,2.20049,2.19698,2.19698,30000000.0
2008-10-16 10:38:00,2.19518,2.19518,2.19436,2.19437,26000000.0
2008-10-16 10:39:00,2.19318,2.19339,2.19317,2.19339,29000000.0
2008-10-16 10:40:00,2.19331,2.19354,2.19331,2.19333,19000000.0
2008-10-16 10:41:00,2.19136,2.1919,2.19116,2.1919,29000000.0
2008-10-16 10:42:00,2.19199,2.19234,2.19199,2.19226,38000000.0
2008-10-16 10:43:00,2.19211,2.19378,2.19211,2.19378,27000000.0
2008-10-16 10:44:00,2.19408,2.19408,2.19378,2.19405,26000000.0
2008-10-16 10:45:00,2.19485,2.19647,2.19485,2.19609,27000000.0
2008-10-16 10:46:00,2.19649,2.19696,2.19649,2.19671,35000000.0
2008-10-16 10:47:00,2.19697,2.19724,2.19653,2.19653,23000000.0
2008-10-16 10:48:00,2.1962,2.19651,2.1962,2.19637,44000000.0
2008-10-16 10:49:00,2.19615,2.19673,2.19592,2.19673,36000000.0
2008-10-16 10:50:00,2.19673,2.19673,2.19562,2.19562,47000000.0
2008-10-16 10:51:00,2.19593,2.19662,2.19589,2.19662,45000000.0
2008-10-16 10:52:00,2.19631,2.19638,2.196,2.196,33000000.0
2008-10-16 10:53:00,2.1964,2.19645,2.19518,2.19518,46000000.0
2008-10-16 10:54:00,2.19509,2.19587,2.19509,2.19565,35000000.0
2008-10-16 10:55:00,2.19576,2.19668,2.19576,2.19668,37000000.0
2008-10-16 10:56:00,2.19682,2.19703,2.19659,2.19666,33000000.0
2008-10-16 10:57:00,2.19654,2.19682,2.19645,2.19682,33000000.0
2008-10-16 10:58:00,2.19694,2.19705,2.19687,2.1969,26000000.0
2008-10-16 10:59:00,2.19703,2.19703,2.19655,2.19675,47000000.0
2008-10-16 11:00:00,2.19663,2.19664,2.19601,2.19601,39000000.0
2008-10-16 11:01:00,2.19589,2.19605,2.19547,2.19605,45000000.0
2008-10-16 11:02:00,2.1961,2.19613,2.196,2.19613,17000000.0
2008-10-16 11:03:00,2.19652,2.19659,2.19592,2.19592,37000000.0
2008-10-16 11:04:00,2.19565,2.19565,2.19494,2.19494,40000000.0
2008-10-16 11:05:00,2.19446,2.19449,2.19378,2.19449,18000000.0
2008-10-16 11:06:00,2.19517,2.19582,2.19485,2.19485,19000000.0
2008-10-16 11:07:00,2.19514,2.19514,2.19482,2.1949,30000000.0
2008-10-16 11:08:00,2.19468,2.19468,2.18949,2.18949,30000000.0
2008-10-16 11:09:00,2.1901,2.19211,2.1901,2.19211,45000000.0
2008-10-16 11:10:00,2.19151,2.19151,2.1904,2.19048,35000000.0
2008-10-16 11:11:00,2.19096,2.19096,2.1904,2.19049,46000000.0
2008-10-16 11:12:00,2.19051,2.19071,2.19027,2.19071,55000000.0
2008-10-16 11:13:00,2.19063,2.19075,2.19011,2.19011,59000000.0
2008-10-16 11:14:00,2.18965,2.19027,2.18965,2.19006,41000000.0
2008-10-16 11:15:00,2.19103,2.1916,2.19088,2.19148,34000000.0
2008-10-16 11:16:00,2.19043,2.19057,2.19016,2.19042,20000000.0
2008-10-16 11:17:00,2.19085,2.191,2.19046,2.191,57000000.0
2008-10-16 11:18:00,2.19143,2.1919,2.19137,2.19139,44000000.0
2008-10-16 11:19:00,2.19128,2.1913,2.1899,2.1899,63000000.0
2008-10-16 11:20:00,2.19076,2.19212,2.19076,2.19195,43000000.0
2008-10-16 11:21:00,2.19218,2.19218,2.19181,2.19189,34000000.0
2008-10-16 11:22:00,2.19297,2.19592,2.19287,2.19592,56000000.0
2008-10-16 11:23:00,2.19586,2.19586,2.19464,2.19528,43000000.0
2008-10-16 11:24:00,2.19588,2.19588,2.19551,2.19575,53000000.0
2008-10-16 11:25:00,2.1952,2.19521,2.19475,2.19475,29000000.0
2008-10-16 11:26:00,2.19403,2.19441,2.19403,2.19418,41000000.0
2008-10-16 11:27:00,2.19442,2.19558,2.19442,2.19558,34000000.0
2008-10-16 11:28:00,2.19694,2.19699,2.19638,2.19699,36000000.0
2008-10-16 11:29:00,2.19743,2.19754,2.19736,2.19744,43000000.0
2008-10-16 11:30:00,2.19774,2.20139,2.19749,2.20139,24000000.0
2008-10-16 11:31:00,2.20271,2.20307,2.20264,2.20264,34000000.0
2008-10-16 11:32:00,2.20282,2.20442,2.20279,2.20442,46000000.0
2008-10-16 11:33:00,2.20566,2.20746,2.20566,2.20727,41000000.0
2008-10-16 11:34:00,2.20606,2.20606,2.20243,2.20243,28000000.0
2008-10-16 11:35:00,2.20239,2.20239,2.20223,2.20229,44000000.0
2008-10-16 11:36:00,2.20212,2.20348,2.20212,2.20348,48000000.0
2008-10-16 11:37:00,2.20322,2.20466,2.20322,2.20466,50000000.0
2008-10-16 11:38:00,2.20492,2.20492,2.20438,2.20487,37000000.0
2008-10-16 11:39:00,2.2051,2.20638,2.20498,2.20638,52000000.0
2008-10-16 11:40:00,2.20631,2.20676,2.20608,2.20676,27000000.0
2008-10-16 11:41:00,2.20868,2.20943,2.20838,2.20943,49000000.0
2008-10-16 11:42:00,2.20959,2.20962,2.2085,2.2085,22000000.0
2008-10-16 11:43:00,2.20836,2.2086,2.2065,2.2065,45000000.0
2008-10-16 11:44:00,2.20721,2.2099,2.20721,2.2099,42000000.0
2008-10-16 11:45:00,2.21214,2.21369,2.21214,2.21369,41000000.0
2008-10-16 11:46:00,2.21448,2.21448,2.21385,2.21415,38000000.0
2008-10-16 11:47:00,2.21362,2.21362,2.20987,2.20987,22000000.0
2008-10-16 11:48:00,2.209,2.20918,2.20859,2.20918,27000000.0
2008-10-16 11:49:00,2.20839,2.20839,2.20553,2.20553,41000000.0
2008-10-16 11:50:00,2.2039,2.2039,2.20093,2.20276,44000000.0
2008-10-16 11:51:00,2.20439,2.20439,2.20247,2.20261,37000000.0
2008-10-16 11:52:00,2.20368,2.2055,2.20368,2.2055,37000000.0
2008-10-16 11:53:00,2.206,2.20713,2.206,2.20713,33000000.0
2008-10-16 11:54:00,2.20901,2.21123,2.20901,2.21123,37000000.0
2008-10-16 11:55:00,2.21058,2.21106,2.21021,2.21106,38000000.0
2008-10-16 11:56:00,2.21238,2.2147,2.21238,2.2147,51000000.0
2008-10-16 11:57:00,2.21496,2.21509,2.21474,2.21474,29000000.0
2008-10-16 11:58:00,2.21512,2.21722,2.21512,2.21722,31000000.0
2008-10-16 11:59:00,2.21691,2.21711,2.21583,2.21601,51000000.0
2008-10-16 12:00:00,2.21673,2.21719,2.21673,2.21716,23000000.0
2008-10-16 12:01:00,2.21716,2.21716,2.21526,2.21531,24000000.0
2008-10-16 12:02:00,2.21584,2.21686,2.21584,2.21686,34000000.0
2008-10-16 12:03:00,2.21658,2.21689,2.21625,2.21625,36000000.0
2008-10-16 12:04:00,2.21572,2.21593,2.21555,2.21593,33000000.0
2008-10-16 12:05:00,2.21562,2.21573,2.21403,2.21481,26000000.0
2008-10-16 12:06:00,2.21516,2.21537,2.21481,2.21481,15000000.0
2008-10-16 12:07:00,2.21475,2.21475,2.2136,2.21363,23000000.0
2008-10-16 12:08:00,2.21366,2.21387,2.21253,2.21253,37000000.0
2008-10-16 12:09:00,2.21144,2.21144,2.21056,2.21056,11000000.0
2008-10-16 12:10:00,2.21071,2.21071,2.20852,2.20883,25000000.0
2008-10-16 12:11:00,2.20832,2.20832,2.20757,2.20757,33000000.0
2008-10-16 12:12:00,2.20739,2.20822,2.2073,2.20822,31000000.0
2008-10-16 12:13:00,2.20694,2.20795,2.20694,2.20793,24000000.0
2008-10-16 12:14:00,2.20759,2.21072,2.20759,2.20887,36000000.0
2008-10-16 12:15:00,2.20957,2.21054,2.20957,2.21054,29000000.0
2008-10-16 12:16:00,2.21087,2.2125,2.21087,2.2125,30000000.0
2008-10-16 12:17:00,2.21266,2.21274,2.21251,2.21274,41000000.0
2008-10-16 12:18:00,2.2122,2.2122,2.21124,2.21155,43000000.0
2008-10-16 12:19:00,2.21137,2.21161,2.21137,2.21148,37000000.0
2008-10-16 12:20:00,2.21206,2.21263,2.21206,2.21217,40000000.0
2008-10-16 12:21:00,2.21277,2.21311,2.21276,2.21277,61000000.0
2008-10-16 12:22:00,2.21232,2.21235,2.21216,2.21216,24000000.0
2008-10-16 12:23:00,2.21178,2.21186,2.21151,2.21186,23000000.0
2008-10-16 12:24:00,2.21212,2.21238,2.21182,2.21231,30000000.0
2008-10-16 12:25:00,2.21288,2.21288,2.21262,2.21262,22000000.0
2008-10-16 12:26:00,2.21254,2.21254,2.21092,2.21099,32000000.0
2008-10-16 12:27:00,2.21133,2.21133,2.21055,2.21055,25000000.0
2008-10-16 12:28:00,2.21088,2.2123,2.21088,2.2123,58000000.0
2008-10-16 12:29:00,2.21215,2.21215,2.20921,2.20976,71000000.0
2008-10-16 12:30:00,2.20964,2.21145,2.20927,2.21145,47000000.0
2008-10-16 12:31:00,2.21094,2.2128,2.21094,2.21259,55000000.0
2008-10-16 12:32:00,2.21255,2.21391,2.21241,2.21241,32000000.0
2008-10-16 12:33:00,2.21369,2.21413,2.21334,2.21334,40000000.0
2008-10-16 12:34:00,2.21291,2.21291,2.21121,2.21121,14000000.0
2008-10-16 12:35:00,2.2112,2.21191,2.2112,2.21191,20000000.0
2008-10-16 12:36:00,2.21247,2.21396,2.21247,2.21396,36000000.0
2008-10-16 12:37:00,2.21419,2.21419,2.2136,2.2136,22000000.0
2008-10-16 12:38:00,2.2128,2.21286,2.21279,2.21281,12000000.0
2008-10-16 12:39:00,2.21243,2.21243,2.21211,2.21211,20000000.0
2008-10-16 12:40:00,2.21202,2.21227,2.21202,2.21212,16000000.0
2008-10-16 12:41:00,2.21228,2.21234,2.21221,2.21221,10000000.0
2008-10-16 12:42:00,2.21169,2.21169,2.20958,2.20958,26000000.0
2008-10-16 12:43:00,2.20714,2.20883,2.20714,2.20883,9000000.0
2008-10-16 12:44:00,2.20901,2.20916,2.2067,2.2067,21000000.0
2008-10-16 12:45:00,2.20739,2.2089,2.20739,2.20839,30000000.0
2008-10-16 12:46:00,2.2086,2.20979,2.2086,2.20979,41000000.0
2008-10-16 12:47:00,2.20987,2.20992,2.20896,2.20992,26000000.0
2008-10-16 12:48:00,2.20998,2.21073,2.20998,2.2105,27000000.0
2008-10-16 12:49:00,2.21092,2.21092,2.2066,2.2066,36000000.0
2008-10-16 12:50:00,2.20479,2.20479,2.20151,2.20151,34000000.0
2008-10-16 12:51:00,2.20254,2.20658,2.20254,2.20658,25000000.0
2008-10-16 12:52:00,2.20699,2.20699,2.20204,2.20248,26000000.0
2008-10-16 12:53:00,2.20189,2.20225,2.20174,2.20225,16000000.0
2008-10-16 12:54:00,2.20295,2.20424,2.20295,2.20423,28000000.0
2008-10-16 12:55:00,2.20451,2.20523,2.20449,2.20523,29000000.0
2008-10-16 12:56:00,2.205,2.205,2.20443,2.20467,30000000.0
2008-10-16 12:57:00,2.20472,2.20523,2.20472,2.20523,26000000.0
2008-10-16 12:58:00,2.20508,2.20537,2.20489,2.20491,14000000.0
2008-10-16 12:59:00,2.20493,2.2051,2.20322,2.20322,32000000.0
2008-10-16 13:00:00,2.20252,2.20287,2.20209,2.20209,20000000.0
2008-10-16 13:01:00,2.20212,2.2042,2.20212,2.20375,31000000.0
2008-10-16 13:02:00,2.20361,2.20361,2.20316,2.20348,12000000.0
2008-10-16 13:03:00,2.20359,2.2037,2.20348,2.20355,21000000.0
2008-10-16 13:04:00,2.20434,2.20693,2.20434,2.20693,7000000.0
2008-10-16 13:05:00,2.20732,2.20842,2.20695,2.20722,17000000.0
2008-10-16 13:06:00,2.20613,2.20676,2.20532,2.20676,22000000.0
2008-10-16 13:07:00,2.20598,2.20722,2.20598,2.20715,17000000.0
2008-10-16 13:08:00,2.20642,2.20716,2.20622,2.20716,37000000.0
2008-10-16 13:09:00,2.20723,2.20767,2.20723,2.20767,33000000.0
2008-10-16 13:10:00,2.2087,2.20963,2.2087,2.20896,32000000.0
2008-10-16 13:11:00,2.20886,2.20886,2.20806,2.20815,21000000.0
2008-10-16 13:12:00,2.20861,2.20885,2.20855,2.20855,7000000.0
2008-10-16 13:13:00,2.20858,2.20926,2.20857,2.20926,11000000.0
2008-10-16 13:14:00,2.20949,2.21099,2.20949,2.21099,33000000.0
2008-10-16 13:15:00,2.21096,2.21115,2.20838,2.20838,25000000.0
2008-10-16 13:16:00,2.20841,2.20841,2.20798,2.20798,20000000.0
2008-10-16 13:17:00,2.20864,2.2088,2.20852,2.20852,19000000.0
2008-10-16 13:18:00,2.20864,2.20911,2.20848,2.20911,41000000.0
2008-10-16 13:19:00,2.20893,2.20898,2.20857,2.20898,36000000.0
2008-10-16 13:20:00,2.20796,2.20865,2.20796,2.20862,36000000.0
2008-10-16 13:21:00,2.20854,2.20866,2.2084,2.20863,54000000.0
2008-10-16 13:22:00,2.20854,2.20854,2.20751,2.20751,41000000.0
2008-10-16 13:23:00,2.20678,2.20751,2.20678,2.20709,11000000.0
2008-10-16 13:24:00,2.20823,2.20903,2.20823,2.20903,23000000.0
2008-10-16 13:25:00,2.20922,2.21304,2.20922,2.21304,25000000.0
2008-10-16 13:26:00,2.21363,2.21388,2.21363,2.21388,20000000.0
2008-10-16 13:27:00,2.2143,2.21498,2.2143,2.21498,32000000.0
2008-10-16 13:28:00,2.21519,2.21519,2.21411,2.21431,26000000.0
2008-10-16 13:29:00,2.21441,2.21441,2.21392,2.21409,25000000.0
2008-10-16 13:30:00,2.21477,2.21533,2.21444,2.21444,16000000.0
2008-10-16 13:31:00,2.21437,2.21437,2.21385,2.21392,21000000.0
2008-10-16 13:32:00,2.21367,2.21367,2.21298,2.21298,28000000.0
2008-10-16 13:33:00,2.21303,2.21333,2.21272,2.21333,18000000.0
2008-10-16 13:34:00,2.21358,2.21358,2.21303,2.2131,35000000.0
2008-10-16 13:35:00,2.21326,2.21326,2.21278,2.2128,10000000.0
2008-10-16 13:36:00,2.21247,2.21265,2.2124,2.21262,40000000.0
2008-10-16 13:37:00,2.21291,2.21348,2.21291,2.21304,22000000.0
2008-10-16 13:38:00,2.21319,2.21359,2.21104,2.21145,39000000.0
2008-10-16 13:39:00,2.2109,2.21144,2.2109,2.21111,32000000.0
2008-10-16 13:40:00,2.21056,2.21078,2.21002,2.2104,35000000.0
2008-10-16 13:41:00,2.21127,2.21239,2.21116,2.21185,27000000.0
2008-10-16 13:42:00,2.2118,2.21258,2.21174,2.2125,32000000.0
2008-10-16 13:43:00,2.21291,2.21304,2.21252,2.21255,26000000.0
2008-10-16 13:44:00,2.2125,2.21268,2.21235,2.21262,25000000.0
2008-10-16 13:45:00,2.21252,2.21273,2.21178,2.21273,21000000.0
2008-10-16 13:46:00,2.21476,2.21511,2.2146,2.21465,13000000.0
2008-10-16 13:47:00,2.21424,2.21424,2.21394,2.21394,22000000.0
2008-10-16 13:48:00,2.21416,2.21584,2.21416,2.21584,21000000.0
2008-10-16 13:49:00,2.21505,2.21505,2.21203,2.21203,24000000.0
2008-10-16 13:50:00,2.21131,2.21207,2.21101,2.21123,27000000.0
2008-10-16 13:51:00,2.2112,2.21138,2.21104,2.21138,27000000.0
2008-10-16 13:52:00,2.21134,2.21134,2.20938,2.21023,31000000.0
2008-10-16 13:53:00,2.20995,2.21148,2.20995,2.21148,31000000.0
2008-10-16 13:54:00,2.21294,2.2133,2.21261,2.21261,28000000.0
2008-10-16 13:55:00,2.21286,2.21305,2.21256,2.21305,33000000.0
2008-10-16 13:56:00,2.21291,2.21291,2.21228,2.21228,23000000.0
2008-10-16 13:57:00,2.2118,2.2118,2.21085,2.21085,19000000.0
2008-10-16 13:58:00,2.21118,2.21118,2.21049,2.21068,30000000.0
2008-10-16 13:59:00,2.21084,2.21093,2.21059,2.21059,39000000.0
2008-10-16 14:00:00,2.21129,2.21175,2.2112,2.21175,30000000.0
2008-10-16 14:01:00,2.212,2.21274,2.212,2.21274,16000000.0
2008-10-16 14:02:00,2.21265,2.21265,2.21165,2.21178,34000000.0
2008-10-16 14:03:00,2.21192,2.21211,2.2119,2.21211,24000000.0
2008-10-16 14:04:00,2.2121,2.2121,2.21179,2.21206,20000000.0
2008-10-16 14:05:00,2.21196,2.21205,2.21192,2.21195,31000000.0
2008-10-16 14:06:00,2.21163,2.21165,2.2109,2.21117,28000000.0
2008-10-16 14:07:00,2.21149,2.21215,2.2112,2.2112,32000000.0
2008-10-16 14:08:00,2.21086,2.21196,2.21086,2.21183,22000000.0
2008-10-16 14:09:00,2.21233,2.21304,2.21231,2.2127,15000000.0
2008-10-16 14:10:00,2.21217,2.21239,2.21217,2.21236,24000000.0
2008-10-16 14:11:00,2.21236,2.21236,2.21191,2.21191,22000000.0
2008-10-16 14:12:00,2.21197,2.21197,2.21182,2.21182,17000000.0
2008-10-16 14:13:00,2.2119,2.21214,2.21183,2.21183,19000000.0
2008-10-16 14:14:00,2.21189,2.21212,2.21187,2.21206,22000000.0
2008-10-16 14:15:00,2.21114,2.21171,2.21065,2.21171,26000000.0
2008-10-16 14:16:00,2.21127,2.21127,2.20771,2.20771,10000000.0
2008-10-16 14:17:00,2.20757,2.20782,2.20734,2.20735,8000000.0
2008-10-16 14:18:00,2.20804,2.20868,2.20804,2.20854,13000000.0
2008-10-16 14:19:00,2.2083,2.20834,2.20805,2.20831,29000000.0
2008-10-16 14:20:00,2.20618,2.20618,2.20307,2.20484,15000000.0
2008-10-16 14:21:00,2.20485,2.20485,2.2006,2.2006,18000000.0
2008-10-16 14:22:00,2.19901,2.19982,2.19901,2.19982,10000000.0
2008-10-16 14:23:00,2.20054,2.20107,2.2005,2.20067,24000000.0
2008-10-16 14:24:00,2.20083,2.20184,2.20083,2.20184,17000000.0
2008-10-16 14:25:00,2.20265,2.20356,2.20237,2.20237,31000000.0
2008-10-16 14:26:00,2.2018,2.20229,2.20104,2.20154,14000000.0
2008-10-16 14:27:00,2.20132,2.20245,2.20011,2.20245,14000000.0
2008-10-16 14:28:00,2.20309,2.20413,2.20309,2.20413,9000000.0
2008-10-16 14:29:00,2.20387,2.20387,2.20303,2.20303,7000000.0
2008-10-16 14:30:00,2.2026,2.20478,2.20248,2.20468,17000000.0
2008-10-16 14:31:00,2.20383,2.20383,2.19914,2.19914,21000000.0
2008-10-16 14:32:00,2.19786,2.19786,2.19676,2.19691,8000000.0
2008-10-16 14:33:00,2.19771,2.19843,2.19771,2.19803,10000000.0
2008-10-16 14:34:00,2.19774,2.19774,2.19736,2.19736,11000000.0
2008-10-16 14:35:00,2.19772,2.19797,2.19546,2.19546,7000000.0
2008-10-16 14:36:00,2.19209,2.19209,2.19003,2.19027,8000000.0
2008-10-16 14:37:00,2.19138,2.19193,2.19082,2.19082,11000000.0
2008-10-16 14:38:00,2.19113,2.19151,2.19113,2.1915,7000000.0
2008-10-16 14:39:00,2.19133,2.19276,2.19133,2.19276,8000000.0
2008-10-16 14:40:00,2.19347,2.19368,2.19184,2.19184,8000000.0
2008-10-16 14:41:00,2.18965,2.18965,2.18459,2.18472,10000000.0
2008-10-16 14:42:00,2.18701,2.18979,2.18701,2.18979,9000000.0
2008-10-16 14:43:00,2.19158,2.192,2.19088,2.19088,8000000.0
2008-10-16 14:44:00,2.19069,2.19217,2.19069,2.19217,8000000.0
2008-10-16 14:45:00,2.19226,2.19229,2.19201,2.1922,7000000.0
2008-10-16 14:46:00,2.19134,2.19134,2.18787,2.18787,9000000.0
2008-10-16 14:47:00,2.18771,2.19305,2.18771,2.19305,8000000.0
2008-10-16 14:48:00,2.19546,2.19567,2.19392,2.19428,8000000.0
2008-10-16 14:49:00,2.19318,2.19318,2.19076,2.19178,9000000.0
2008-10-16 14:50:00,2.19083,2.19432,2.19053,2.19432,7000000.0
2008-10-16 14:51:00,2.19376,2.19376,2.19161,2.19161,10000000.0
2008-10-16 14:52:00,2.19124,2.19376,2.19115,2.19376,7000000.0
2008-10-16 14:53:00,2.19523,2.19703,2.19523,2.19703,7000000.0
2008-10-16 14:54:00,2.19744,2.19874,2.19744,2.19862,8000000.0
2008-10-16 14:55:00,2.19891,2.19891,2.1981,2.19817,7000000.0
2008-10-16 14:56:00,2.19793,2.20104,2.19742,2.20104,8000000.0
2008-10-16 14:57:00,2.20096,2.2019,2.20063,2.20122,7000000.0
2008-10-16 14:58:00,2.2078,2.2078,2.20722,2.20757,8000000.0
2008-10-16 14:59:00,2.20835,2.20845,2.20035,2.20035,8000000.0
2008-10-16 15:00:00,2.20143,2.20672,2.20143,2.20669,7000000.0
2008-10-16 15:01:00,2.20633,2.20754,2.20633,2.20754,8000000.0
2008-10-16 15:02:00,2.20654,2.20654,2.20576,2.20625,7000000.0
2008-10-16 15:03:00,2.20606,2.20606,2.20552,2.20604,7000000.0
2008-10-16 15:04:00,2.20623,2.20737,2.20623,2.20737,8000000.0
2008-10-16 15:05:00,2.20657,2.20663,2.20633,2.20636,7000000.0
2008-10-16 15:06:00,2.20639,2.20639,2.20595,2.20637,8000000.0
2008-10-16 15:07:00,2.20715,2.20723,2.20676,2.20702,11000000.0
2008-10-16 15:08:00,2.20684,2.20727,2.20669,2.20727,8000000.0
2008-10-16 15:09:00,2.20774,2.208,2.20738,2.20779,7000000.0
2008-10-16 15:10:00,2.20757,2.20847,2.20757,2.20788,7000000.0
2008-10-16 15:11:00,2.20721,2.20739,2.20684,2.20722,11000000.0
2008-10-16 15:12:00,2.20772,2.20777,2.20526,2.20526,10000000.0
2008-10-16 15:13:00,2.20692,2.20807,2.20692,2.20791,9000000.0
2008-10-16 15:14:00,2.20745,2.20822,2.20745,2.20822,10000000.0
2008-10-16 15:15:00,2.208,2.20886,2.20777,2.20886,8000000.0
2008-10-16 15:16:00,2.20913,2.20938,2.20893,2.20893,9000000.0
2008-10-16 15:17:00,2.20838,2.20838,2.20754,2.20758,9000000.0
2008-10-16 15:18:00,2.20806,2.20821,2.20776,2.20784,8000000.0
2008-10-16 15:19:00,2.20836,2.20836,2.20687,2.20687,7000000.0
2008-10-16 15:20:00,2.20652,2.20688,2.20652,2.20688,9000000.0
2008-10-16 15:21:00,2.20696,2.20696,2.20655,2.20679,8000000.0
2008-10-16 15:22:00,2.20677,2.2073,2.20677,2.20723,9000000.0
2008-10-16 15:23:00,2.20734,2.20758,2.20734,2.20756,8000000.0
2008-10-16 15:24:00,2.20743,2.20776,2.20732,2.20776,8000000.0
2008-10-16 15:25:00,2.2076,2.20794,2.20749,2.20749,7000000.0
2008-10-16 15:26:00,2.20856,2.20887,2.20761,2.20761,7000000.0
2008-10-16 15:27:00,2.20742,2.20754,2.20696,2.20696,7000000.0
2008-10-16 15:28:00,2.20657,2.20671,2.20636,2.20636,11000000.0
2008-10-16 15:29:00,2.20624,2.20667,2.20624,2.20667,7000000.0
2008-10-16 15:30:00,2.20699,2.20724,2.20685,2.20724,9000000.0
2008-10-16 15:31:00,2.20717,2.20717,2.20658,2.20671,9000000.0
2008-10-16 15:32:00,2.20675,2.20675,2.20605,2.20639,10000000.0
2008-10-16 15:33:00,2.20677,2.20677,2.20631,2.20635,8000000.0
2008-10-16 15:34:00,2.20702,2.20936,2.20702,2.20936,9000000.0
2008-10-16 15:35:00,2.20767,2.20767,2.20613,2.20613,7000000.0
2008-10-16 15:36:00,2.20714,2.20714,2.20551,2.20551,7000000.0
2008-10-16 15:37:00,2.20547,2.20647,2.20536,2.20647,8000000.0
2008-10-16 15:38:00,2.20364,2.20477,2.20364,2.20435,7000000.0
2008-10-16 15:39:00,2.20576,2.20597,2.20573,2.20595,10000000.0
2008-10-16 15:40:00,2.20593,2.20593,2.20472,2.20523,9000000.0
2008-10-16 15:41:00,2.20493,2.20493,2.20439,2.20485,11000000.0
2008-10-16 15:42:00,2.20451,2.20451,2.20392,2.20406,8000000.0
2008-10-16 15:43:00,2.20412,2.20412,2.20079,2.20109,8000000.0
2008-10-16 15:44:00,2.20154,2.20258,2.20151,2.20258,8000000.0
2008-10-16 15:45:00,2.20252,2.20329,2.20252,2.20329,8000000.0
2008-10-16 15:46:00,2.20309,2.20322,2.20265,2.20301,10000000.0
2008-10-16 15:47:00,2.20268,2.20273,2.20136,2.20166,7000000.0
2008-10-16 15:48:00,2.20147,2.20201,2.20147,2.20151,7000000.0
2008-10-16 15:49:00,2.20126,2.20199,2.20126,2.20165,8000000.0
2008-10-16 15:50:00,2.20018,2.20018,2.19902,2.19902,8000000.0
2008-10-16 15:51:00,2.19863,2.1988,2.19815,2.19842,9000000.0
2008-10-16 15:52:00,2.19879,2.19967,2.19874,2.19967,7000000.0
2008-10-16 15:53:00,2.20039,2.20295,2.20039,2.20295,7000000.0
2008-10-16 15:54:00,2.20318,2.20318,2.20178,2.20178,11000000.0
2008-10-16 15:55:00,2.20268,2.20498,2.20268,2.20472,9000000.0
2008-10-16 15:56:00,2.2063,2.20669,2.20385,2.20385,7000000.0
2008-10-16 15:57:00,2.20354,2.20354,2.20294,2.20321,10000000.0
2008-10-16 15:58:00,2.20275,2.20364,2.20275,2.20364,10000000.0
2008-10-16 15:59:00,2.20444,2.20453,2.20371,2.20371,7000000.0
2008-10-16 16:00:00,2.2048,2.20874,2.2048,2.20874,7000000.0
2008-10-16 16:01:00,2.21017,2.21017,2.20952,2.20968,9000000.0
2008-10-16 16:02:00,2.21026,2.21026,2.20976,2.20998,8000000.0
2008-10-16 16:03:00,2.20929,2.2096,2.20727,2.2096,11000000.0
2008-10-16 16:04:00,2.20905,2.20936,2.20793,2.20936,8000000.0
2008-10-16 16:05:00,2.20849,2.20849,2.20694,2.20714,9000000.0
2008-10-16 16:06:00,2.20806,2.209,2.20723,2.20723,10000000.0
2008-10-16 16:07:00,2.2072,2.20757,2.20636,2.20636,10000000.0
2008-10-16 16:08:00,2.20611,2.2065,2.20578,2.2065,8000000.0
2008-10-16 16:09:00,2.20736,2.2077,2.20455,2.20455,7000000.0
2008-10-16 16:10:00,2.2045,2.20507,2.2045,2.20507,7000000.0
2008-10-16 16:11:00,2.20536,2.20661,2.20536,2.20661,10000000.0
2008-10-16 16:12:00,2.2062,2.2065,2.20597,2.20597,9000000.0
2008-10-16 16:13:00,2.20684,2.20692,2.20638,2.20689,7000000.0
2008-10-16 16:14:00,2.20761,2.20796,2.20528,2.20528,11000000.0
2008-10-16 16:15:00,2.20555,2.20591,2.20553,2.20591,7000000.0
2008-10-16 16:16:00,2.2062,2.2062,2.20491,2.20491,7000000.0
2008-10-16 16:17:00,2.20512,2.20591,2.20512,2.20587,11000000.0
2008-10-16 16:18:00,2.20561,2.20561,2.20407,2.20517,11000000.0
2008-10-16 16:19:00,2.20662,2.20914,2.2065,2.20914,11000000.0
2008-10-16 16:20:00,2.21164,2.21395,2.21164,2.21337,9000000.0
2008-10-16 16:21:00,2.21104,2.21104,2.20882,2.20882,9000000.0
2008-10-16 16:22:00,2.20805,2.20828,2.20759,2.20784,8000000.0
2008-10-16 16:23:00,2.20601,2.20601,2.20489,2.20489,8000000.0
2008-10-16 16:24:00,2.20422,2.2067,2.20338,2.2067,10000000.0
2008-10-16 16:25:00,2.20943,2.20984,2.20699,2.20699,7000000.0
2008-10-16 16:26:00,2.20648,2.20648,2.20454,2.20454,7000000.0
2008-10-16 16:27:00,2.20477,2.20541,2.20413,2.20541,11000000.0
2008-10-16 16:28:00,2.20586,2.20844,2.20586,2.20844,11000000.0
2008-10-16 16:29:00,2.20798,2.20948,2.20706,2.20948,7000000.0
2008-10-16 16:30:00,2.21076,2.21122,2.21076,2.21122,8000000.0
2008-10-16 16:31:00,2.21101,2.21155,2.21083,2.21155,7000000.0
2008-10-16 16:32:00,2.21309,2.21403,2.21231,2.21403,8000000.0
2008-10-16 16:33:00,2.21538,2.21538,2.21463,2.21463,11000000.0
2008-10-16 16:34:00,2.21307,2.21307,2.20742,2.20742,8000000.0
2008-10-16 16:35:00,2.20463,2.20861,2.20446,2.20861,7000000.0
2008-10-16 16:36:00,2.20956,2.21162,2.2095,2.21162,8000000.0
2008-10-16 16:37:00,2.21248,2.21387,2.21207,2.21387,8000000.0
2008-10-16 16:38:00,2.21458,2.21458,2.21367,2.21381,7000000.0
2008-10-16 16:39:00,2.21406,2.21406,2.21264,2.21264,8000000.0
2008-10-16 16:40:00,2.2126,2.21444,2.21255,2.21444,11000000.0
2008-10-16 16:41:00,2.21383,2.21402,2.2136,2.2136,10000000.0
2008-10-16 16:42:00,2.21421,2.21559,2.21421,2.21559,7000000.0
2008-10-16 16:43:00,2.21414,2.21414,2.21286,2.21335,7000000.0
2008-10-16 16:44:00,2.21336,2.21376,2.21332,2.21374,7000000.0
2008-10-16 16:45:00,2.21429,2.21475,2.21409,2.21475,11000000.0
2008-10-16 16:46:00,2.21485,2.2149,2.21419,2.21446,11000000.0
2008-10-16 16:47:00,2.21501,2.21501,2.21144,2.21144,7000000.0
2008-10-16 16:48:00,2.21106,2.21316,2.21106,2.21316,10000000.0
2008-10-16 16:49:00,2.21374,2.21442,2.21374,2.21442,8000000.0
2008-10-16 16:50:00,2.21443,2.21443,2.21365,2.21376,8000000.0
2008-10-16 16:51:00,2.21376,2.21384,2.21359,2.21374,9000000.0
2008-10-16 16:52:00,2.21333,2.21333,2.21288,2.21328,7000000.0
2008-10-16 16:53:00,2.21343,2.21462,2.21343,2.21462,8000000.0
2008-10-16 16:54:00,2.21486,2.21486,2.21446,2.21446,7000000.0
2008-10-16 16:55:00,2.21438,2.21453,2.21396,2.21396,11000000.0
2008-10-16 16:56:00,2.21448,2.21564,2.21442,2.21564,11000000.0
2008-10-16 16:57:00,2.21617,2.21676,2.21617,2.21623,7000000.0
2008-10-16 16:58:00,2.21641,2.21781,2.21641,2.21781,8000000.0
2008-10-16 16:59:00,2.21654,2.22005,2.21654,2.21926,7000000.0
2008-10-16 17:00:00,2.21818,2.21941,2.21786,2.21786,11000000.0
2008-10-16 17:01:00,2.21795,2.22025,2.21795,2.22025,7000000.0
2008-10-16 17:02:00,2.22056,2.22229,2.22056,2.22228,8000000.0
2008-10-16 17:03:00,2.22174,2.22181,2.22003,2.22175,7000000.0
2008-10-16 17:04:00,2.22134,2.22176,2.22134,2.22165,7000000.0
2008-10-16 17:05:00,2.21989,2.22026,2.21885,2.22026,10000000.0
2008-10-16 17:06:00,2.22029,2.22036,2.22012,2.22028,9000000.0
2008-10-16 17:07:00,2.21995,2.22013,2.21787,2.21787,8000000.0
2008-10-16 17:08:00,2.21788,2.21839,2.21771,2.21839,9000000.0
2008-10-16 17:09:00,2.21835,2.21841,2.21691,2.21703,8000000.0
2008-10-16 17:10:00,2.21884,2.21913,2.21884,2.21891,9000000.0
2008-10-16 17:11:00,2.21845,2.21845,2.21711,2.21734,8000000.0
2008-10-16 17:12:00,2.21914,2.21978,2.21914,2.21977,7000000.0
2008-10-16 17:13:00,2.21967,2.21977,2.21936,2.21975,8000000.0
2008-10-16 17:14:00,2.21993,2.22031,2.21993,2.22022,8000000.0
2008-10-16 17:15:00,2.22027,2.22029,2.21916,2.21916,7000000.0
2008-10-16 17:16:00,2.21913,2.21913,2.21839,2.21843,10000000.0
2008-10-16 17:17:00,2.21678,2.21694,2.21639,2.21674,7000000.0
2008-10-16 17:18:00,2.21641,2.21641,2.21504,2.21504,9000000.0
2008-10-16 17:19:00,2.21491,2.21491,2.21289,2.21289,7000000.0
2008-10-16 17:20:00,2.21261,2.21393,2.21251,2.21393,8000000.0
2008-10-16 17:21:00,2.21431,2.21447,2.21428,2.21447,10000000.0
2008-10-16 17:22:00,2.21383,2.2145,2.21322,2.21323,8000000.0
2008-10-16 17:23:00,2.21285,2.21332,2.21245,2.21332,8000000.0
2008-10-16 17:24:00,2.21308,2.21308,2.21196,2.21196,7000000.0
2008-10-16 17:25:00,2.21015,2.21015,2.20864,2.20885,7000000.0
2008-10-16 17:26:00,2.20821,2.20971,2.20795,2.20971,7000000.0
2008-10-16 17:27:00,2.20999,2.20999,2.20897,2.20936,9000000.0
2008-10-16 17:28:00,2.20983,2.21108,2.20983,2.21095,7000000.0
2008-10-16 17:29:00,2.20948,2.21198,2.20948,2.21186,8000000.0
2008-10-16 17:30:00,2.21199,2.21267,2.21199,2.21267,8000000.0
2008-10-16 17:31:00,2.21233,2.21233,2.21015,2.21141,9000000.0
2008-10-16 17:32:00,2.20857,2.20857,2.20452,2.20504,8000000.0
2008-10-16 17:33:00,2.20573,2.20671,2.20392,2.20392,11000000.0
2008-10-16 17:34:00,2.20419,2.20466,2.20243,2.20466,9000000.0
2008-10-16 17:35:00,2.20525,2.20556,2.20521,2.20521,7000000.0
2008-10-16 17:36:00,2.20498,2.20498,2.20382,2.20398,7000000.0
2008-10-16 17:37:00,2.20245,2.20245,2.20108,2.20108,7000000.0
2008-10-16 17:38:00,2.20232,2.20354,2.20224,2.20274,8000000.0
2008-10-16 17:39:00,2.20261,2.20352,2.20258,2.20345,7000000.0
2008-10-16 17:40:00,2.20317,2.20395,2.20275,2.20395,9000000.0
2008-10-16 17:41:00,2.20419,2.20419,2.20205,2.20253,8000000.0
2008-10-16 17:42:00,2.20301,2.2032,2.20239,2.2032,11000000.0
2008-10-16 17:43:00,2.20357,2.20358,2.20081,2.20081,7000000.0
2008-10-16 17:44:00,2.20092,2.20131,2.20092,2.20131,10000000.0
2008-10-16 17:45:00,2.20184,2.2019,2.20168,2.20187,7000000.0
2008-10-16 17:46:00,2.20199,2.20206,2.19996,2.19996,8000000.0
2008-10-16 17:47:00,2.19891,2.19891,2.19746,2.19836,8000000.0
2008-10-16 17:48:00,2.19886,2.19886,2.19827,2.19854,7000000.0
2008-10-16 17:49:00,2.1989,2.19908,2.1985,2.1985,7000000.0
2008-10-16 17:50:00,2.19865,2.19865,2.19819,2.19819,7000000.0
2008-10-16 17:51:00,2.19957,2.20036,2.19947,2.20036,7000000.0
2008-10-16 17:52:00,2.19879,2.19879,2.19664,2.19714,7000000.0
2008-10-16 17:53:00,2.19812,2.19812,2.19572,2.19572,7000000.0
2008-10-16 17:54:00,2.19359,2.19359,2.19211,2.19214,11000000.0
2008-10-16 17:55:00,2.19346,2.19423,2.19295,2.19423,7000000.0
2008-10-16 17:56:00,2.19572,2.19696,2.19572,2.19687,7000000.0
2008-10-16 17:57:00,2.19742,2.19812,2.19653,2.19653,10000000.0
2008-10-16 17:58:00,2.19681,2.19952,2.19681,2.19952,10000000.0
2008-10-16 17:59:00,2.19895,2.19985,2.19853,2.19864,10000000.0
2008-10-16 18:00:00,2.19891,2.20078,2.19891,2.20077,10000000.0
2008-10-16 18:01:00,2.20085,2.20144,2.20085,2.20144,8000000.0
2008-10-16 18:02:00,2.20183,2.20183,2.20116,2.20116,8000000.0
2008-10-16 18:03:00,2.20089,2.20142,2.20019,2.20058,10000000.0
2008-10-16 18:04:00,2.20123,2.20123,2.20002,2.20043,8000000.0
2008-10-16 18:05:00,2.19941,2.19941,2.19749,2.19749,10000000.0
2008-10-16 18:06:00,2.19878,2.20007,2.19878,2.19986,10000000.0
2008-10-16 18:07:00,2.19922,2.19922,2.19732,2.19732,8000000.0
2008-10-16 18:08:00,2.19679,2.19679,2.19615,2.19648,8000000.0
2008-10-16 18:09:00,2.19713,2.1979,2.19713,2.19737,8000000.0
2008-10-16 18:10:00,2.19681,2.19713,2.19681,2.19699,11000000.0
2008-10-16 18:11:00,2.19614,2.1963,2.19438,2.19438,7000000.0
2008-10-16 18:12:00,2.19451,2.19459,2.19272,2.19272,9000000.0
2008-10-16 18:13:00,2.19435,2.19435,2.19214,2.19279,11000000.0
2008-10-16 18:14:00,2.19259,2.19276,2.19185,2.19185,7000000.0
2008-10-16 18:15:00,2.18994,2.18994,2.18681,2.18681,8000000.0
2008-10-16 18:16:00,2.18639,2.18762,2.18639,2.18743,11000000.0
2008-10-16 18:17:00,2.18734,2.18932,2.1866,2.18932,10000000.0
2008-10-16 18:18:00,2.19054,2.1913,2.18996,2.18996,8000000.0
2008-10-16 18:19:00,2.1889,2.18919,2.18826,2.18828,9000000.0
2008-10-16 18:20:00,2.18871,2.18975,2.18871,2.18975,7000000.0
2008-10-16 18:21:00,2.18918,2.18918,2.18538,2.18708,11000000.0
2008-10-16 18:22:00,2.18722,2.18733,2.18622,2.18622,11000000.0
2008-10-16 18:23:00,2.1855,2.1855,2.18365,2.18365,8000000.0
2008-10-16 18:24:00,2.18311,2.18311,2.18266,2.18266,10000000.0
2008-10-16 18:25:00,2.18336,2.18424,2.18336,2.18424,7000000.0
2008-10-16 18:26:00,2.18548,2.1871,2.18548,2.1871,8000000.0
2008-10-16 18:27:00,2.19114,2.19659,2.19114,2.19555,7000000.0
2008-10-16 18:28:00,2.19515,2.19571,2.19376,2.19537,7000000.0
2008-10-16 18:29:00,2.19738,2.19856,2.19735,2.19856,7000000.0
2008-10-16 18:30:00,2.20003,2.20003,2.19952,2.19996,8000000.0
2008-10-16 18:31:00,2.19983,2.20002,2.19967,2.19967,9000000.0
2008-10-16 18:32:00,2.19965,2.20027,2.19965,2.19967,11000000.0
2008-10-16 18:33:00,2.19962,2.20053,2.19962,2.2002,11000000.0
2008-10-16 18:34:00,2.19966,2.19966,2.19918,2.19937,7000000.0
2008-10-16 18:35:00,2.19939,2.19939,2.19795,2.19872,8000000.0
2008-10-16 18:36:00,2.19828,2.19828,2.1964,2.19769,7000000.0
2008-10-16 18:37:00,2.19835,2.19835,2.19702,2.19719,8000000.0
2008-10-16 18:38:00,2.19722,2.19799,2.19722,2.19793,8000000.0
2008-10-16 18:39:00,2.19743,2.19792,2.19704,2.19792,7000000.0
2008-10-16 18:40:00,2.19874,2.19893,2.19727,2.19727,7000000.0
2008-10-16 18:41:00,2.19738,2.19762,2.19713,2.19735,8000000.0
2008-10-16 18:42:00,2.19823,2.19919,2.19805,2.19919,11000000.0
2008-10-16 18:43:00,2.19955,2.20019,2.19917,2.20019,8000000.0
2008-10-16 18:44:00,2.20057,2.20114,2.2,2.20114,7000000.0
2008-10-16 18:45:00,2.20104,2.20164,2.20099,2.20146,11000000.0
2008-10-16 18:46:00,2.20107,2.20146,2.20107,2.20146,9000000.0
2008-10-16 18:47:00,2.19888,2.19888,2.19386,2.19439,8000000.0
2008-10-16 18:48:00,2.19704,2.19858,2.19704,2.19858,9000000.0
2008-10-16 18:49:00,2.19833,2.19833,2.19738,2.19738,7000000.0
2008-10-16 18:50:00,2.19759,2.19786,2.19734,2.19734,11000000.0
2008-10-16 18:51:00,2.19722,2.19793,2.1971,2.19776,10000000.0
2008-10-16 18:52:00,2.19781,2.19833,2.19758,2.19805,8000000.0
2008-10-16 18:53:00,2.19821,2.19861,2.19676,2.19676,11000000.0
2008-10-16 18:54:00,2.19725,2.19902,2.19725,2.19902,7000000.0
2008-10-16 18:55:00,2.1986,2.1986,2.19593,2.19616,7000000.0
2008-10-16 18:56:00,2.19772,2.20097,2.19772,2.20097,7000000.0
2008-10-16 18:57:00,2.20371,2.20371,2.20242,2.20284,10000000.0
2008-10-16 18:58:00,2.20254,2.2026,2.20195,2.20195,9000000.0
2008-10-16 18:59:00,2.20253,2.20278,2.20223,2.20248,8000000.0
2008-10-16 19:00:00,2.20277,2.20277,2.19856,2.19856,7000000.0
2008-10-16 19:01:00,2.19998,2.20124,2.19998,2.20124,7000000.0
2008-10-16 19:02:00,2.20189,2.20296,2.20189,2.20294,8000000.0
2008-10-16 19:03:00,2.20293,2.20313,2.2029,2.20303,7000000.0
2008-10-16 19:04:00,2.20296,2.20296,2.20264,2.20264,8000000.0
2008-10-16 19:05:00,2.20253,2.20253,2.20238,2.20238,8000000.0
2008-10-16 19:06:00,2.20106,2.20106,2.2003,2.20095,8000000.0
2008-10-16 19:07:00,2.20106,2.2013,2.20035,2.20035,9000000.0
2008-10-16 19:08:00,2.20224,2.20298,2.20204,2.20204,8000000.0
2008-10-16 19:09:00,2.20109,2.20401,2.20109,2.20401,7000000.0
2008-10-16 19:10:00,2.20353,2.20353,2.19956,2.19982,11000000.0
2008-10-16 19:11:00,2.2006,2.20167,2.20045,2.20045,10000000.0
2008-10-16 19:12:00,2.20073,2.20182,2.20073,2.20167,7000000.0
2008-10-16 19:13:00,2.2012,2.20163,2.20036,2.20141,8000000.0
2008-10-16 19:14:00,2.20166,2.20166,2.20152,2.20152,8000000.0
2008-10-16 19:15:00,2.20189,2.2021,2.20183,2.20194,10000000.0
2008-10-16 19:16:00,2.20201,2.20201,2.19993,2.20103,8000000.0
2008-10-16 19:17:00,2.20133,2.20133,2.20089,2.20112,10000000.0
2008-10-16 19:18:00,2.2017,2.2017,2.20022,2.20039,11000000.0
2008-10-16 19:19:00,2.20043,2.20083,2.1999,2.1999,8000000.0
2008-10-16 19:20:00,2.19993,2.20186,2.19993,2.20158,11000000.0
2008-10-16 19:21:00,2.20148,2.20289,2.20148,2.20251,10000000.0
2008-10-16 19:22:00,2.20236,2.20267,2.20236,2.20255,9000000.0
2008-10-16 19:23:00,2.20277,2.20284,2.20185,2.20189,8000000.0
2008-10-16 19:24:00,2.2019,2.20254,2.20159,2.20159,9000000.0
2008-10-16 19:25:00,2.20152,2.20161,2.20129,2.20129,9000000.0
2008-10-16 19:26:00,2.20094,2.20098,2.19925,2.19925,7000000.0
2008-10-16 19:27:00,2.19932,2.19968,2.19887,2.19887,8000000.0
2008-10-16 19:28:00,2.1991,2.1997,2.1991,2.1997,10000000.0
2008-10-16 19:29:00,2.20025,2.20038,2.19957,2.19957,7000000.0
2008-10-16 19:30:00,2.19962,2.19976,2.19948,2.19976,10000000.0
2008-10-16 19:31:00,2.19977,2.19981,2.1992,2.1992,7000000.0
2008-10-16 19:32:00,2.19927,2.19927,2.19869,2.19869,10000000.0
2008-10-16 19:33:00,2.19835,2.19882,2.19835,2.19862,7000000.0
2008-10-16 19:34:00,2.19863,2.19863,2.19833,2.19837,8000000.0
2008-10-16 19:35:00,2.19905,2.19931,2.19901,2.19931,7000000.0
2008-10-16 19:36:00,2.1992,2.19983,2.1992,2.19983,7000000.0
2008-10-16 19:37:00,2.19989,2.19989,2.19958,2.1997,8000000.0
2008-10-16 19:38:00,2.19965,2.20063,2.19965,2.20063,8000000.0
2008-10-16 19:39:00,2.20127,2.20127,2.19965,2.19965,8000000.0
2008-10-16 19:40:00,2.20002,2.20024,2.19972,2.20024,7000000.0
2008-10-16 19:41:00,2.20055,2.20063,2.19982,2.19998,9000000.0
2008-10-16 19:42:00,2.19924,2.19928,2.19902,2.19927,7000000.0
2008-10-16 19:43:00,2.1995,2.19975,2.19944,2.19975,11000000.0
2008-10-16 19:44:00,2.19971,2.19971,2.19911,2.19911,8000000.0
2008-10-16 19:45:00,2.19974,2.19984,2.19952,2.19974,9000000.0
2008-10-16 19:46:00,2.20017,2.20041,2.19998,2.19998,7000000.0
2008-10-16 19:47:00,2.20012,2.2009,2.20012,2.2009,9000000.0
2008-10-16 19:48:00,2.20087,2.20087,2.2003,2.20056,8000000.0
2008-10-16 19:49:00,2.2,2.2,2.19897,2.19931,7000000.0
2008-10-16 19:50:00,2.19929,2.19929,2.19905,2.19905,7000000.0
2008-10-16 19:51:00,2.19878,2.19896,2.19828,2.19846,7000000.0
2008-10-16 19:52:00,2.19829,2.19829,2.19725,2.19748,7000000.0
2008-10-16 19:53:00,2.1979,2.19814,2.19788,2.19788,7000000.0
2008-10-16 19:54:00,2.19715,2.19738,2.19707,2.19738,8000000.0
2008-10-16 19:55:00,2.19739,2.19739,2.19565,2.19565,8000000.0
2008-10-16 19:56:00,2.19281,2.19281,2.19219,2.19258,8000000.0
2008-10-16 19:57:00,2.19231,2.19381,2.19214,2.19381,7000000.0
2008-10-16 19:58:00,2.19573,2.19627,2.19501,2.19501,10000000.0
2008-10-16 19:59:00,2.19435,2.19686,2.19435,2.19665,8000000.0
2008-10-16 20:00:00,2.19806,2.19834,2.19806,2.19809,7000000.0
2008-10-16 20:01:00,2.19809,2.19896,2.19809,2.19896,7000000.0
2008-10-16 20:02:00,2.19882,2.19882,2.19785,2.19819,7000000.0
2008-10-16 20:03:00,2.19656,2.19709,2.19614,2.19614,9000000.0
2008-10-16 20:04:00,2.19484,2.19525,2.19464,2.19519,9000000.0
2008-10-16 20:05:00,2.19519,2.1957,2.19486,2.1957,9000000.0
2008-10-16 20:06:00,2.19639,2.19684,2.19639,2.19662,11000000.0
2008-10-16 20:07:00,2.1969,2.19763,2.1969,2.19725,10000000.0
2008-10-16 20:08:00,2.19705,2.19772,2.19705,2.19772,8000000.0
2008-10-16 20:09:00,2.19773,2.1983,2.19773,2.19805,7000000.0
2008-10-16 20:10:00,2.19764,2.19764,2.19728,2.19745,8000000.0
2008-10-16 20:11:00,2.19925,2.19995,2.19925,2.19987,8000000.0
2008-10-16 20:12:00,2.19941,2.19957,2.19889,2.19889,7000000.0
2008-10-16 20:13:00,2.19875,2.20022,2.19865,2.20022,10000000.0
2008-10-16 20:14:00,2.20122,2.20323,2.20122,2.20323,7000000.0
2008-10-16 20:15:00,2.20289,2.20296,2.20261,2.20266,7000000.0
2008-10-16 20:16:00,2.20173,2.20223,2.20173,2.20223,7000000.0
2008-10-16 20:17:00,2.20127,2.20277,2.20121,2.20277,11000000.0
2008-10-16 20:18:00,2.20304,2.20388,2.20304,2.20383,9000000.0
2008-10-16 20:19:00,2.20434,2.20457,2.20434,2.20451,8000000.0
2008-10-16 20:20:00,2.20468,2.20573,2.20468,2.20507,7000000.0
2008-10-16 20:21:00,2.20484,2.2053,2.20469,2.2048,11000000.0
2008-10-16 20:22:00,2.20407,2.20407,2.20283,2.20285,7000000.0
2008-10-16 20:23:00,2.20487,2.20495,2.20351,2.20351,7000000.0
2008-10-16 20:24:00,2.20365,2.20374,2.20361,2.20361,8000000.0
2008-10-16 20:25:00,2.20333,2.20407,2.20333,2.20407,11000000.0
2008-10-16 20:26:00,2.20429,2.20451,2.20413,2.20451,8000000.0
2008-10-16 20:27:00,2.20485,2.20601,2.20485,2.20601,9000000.0
2008-10-16 20:28:00,2.20617,2.20638,2.20617,2.20626,7000000.0
2008-10-16 20:29:00,2.20626,2.20642,2.20566,2.20566,8000000.0
2008-10-16 20:30:00,2.20508,2.20561,2.20508,2.2053,8000000.0
2008-10-16 20:31:00,2.20593,2.20631,2.20443,2.20443,7000000.0
2008-10-16 20:32:00,2.2038,2.20511,2.20375,2.20507,7000000.0
2008-10-16 20:33:00,2.20512,2.20513,2.20413,2.20415,7000000.0
2008-10-16 20:34:00,2.20576,2.20756,2.20576,2.20756,8000000.0
2008-10-16 20:35:00,2.20663,2.20672,2.20593,2.20672,9000000.0
2008-10-16 20:36:00,2.20569,2.20569,2.20467,2.20479,7000000.0
2008-10-16 20:37:00,2.20471,2.20471,2.20431,2.2045,11000000.0
2008-10-16 20:38:00,2.20463,2.20463,2.20424,2.20444,10000000.0
2008-10-16 20:39:00,2.20406,2.20439,2.20392,2.20413,9000000.0
2008-10-16 20:40:00,2.20446,2.20465,2.20427,2.20427,8000000.0
2008-10-16 20:41:00,2.20413,2.20427,2.204,2.20408,8000000.0
2008-10-16 20:42:00,2.20419,2.20439,2.20385,2.20385,11000000.0
2008-10-16 20:43:00,2.20436,2.20471,2.20398,2.20471,8000000.0
2008-10-16 20:44:00,2.20524,2.20524,2.20487,2.20515,10000000.0
2008-10-16 20:45:00,2.20508,2.20508,2.20431,2.20431,7000000.0
2008-10-16 20:46:00,2.20405,2.20405,2.20376,2.20377,8000000.0
2008-10-16 20:47:00,2.20243,2.20243,2.19398,2.19398,7000000.0
2008-10-16 20:48:00,2.19162,2.19244,2.19125,2.19244,10000000.0
2008-10-16 20:49:00,2.1936,2.19363,2.1918,2.1918,7000000.0
2008-10-16 20:50:00,2.19099,2.19255,2.19099,2.19255,8000000.0
2008-10-16 20:51:00,2.1923,2.19257,2.19136,2.19257,9000000.0
2008-10-16 20:52:00,2.19541,2.196,2.19541,2.1959,11000000.0
2008-10-16 20:53:00,2.19571,2.19571,2.19399,2.19417,11000000.0
2008-10-16 20:54:00,2.1953,2.19642,2.1953,2.19625,11000000.0
2008-10-16 20:55:00,2.19623,2.19635,2.19613,2.19635,8000000.0
2008-10-16 20:56:00,2.19649,2.19781,2.19649,2.19781,7000000.0
2008-10-16 20:57:00,2.19795,2.19829,2.19723,2.19723,9000000.0
2008-10-16 20:58:00,2.19733,2.19735,2.19724,2.19724,7000000.0
2008-10-16 20:59:00,2.19701,2.19701,2.19606,2.19606,7000000.0
2008-10-16 21:00:00,2.19581,2.19725,2.19566,2.19725,7000000.0
2008-10-16 21:01:00,2.19818,2.19818,2.19782,2.19791,7000000.0
2008-10-16 21:02:00,2.19724,2.19749,2.19724,2.19749,7000000.0
2008-10-16 21:03:00,2.19759,2.19781,2.19751,2.19758,8000000.0
2008-10-16 21:04:00,2.19833,2.19861,2.1981,2.19838,7000000.0
2008-10-16 21:05:00,2.19818,2.19818,2.19773,2.19779,8000000.0
2008-10-16 21:06:00,2.19747,2.19866,2.19747,2.19866,8000000.0
2008-10-16 21:07:00,2.19853,2.19853,2.19523,2.19532,8000000.0
2008-10-16 21:08:00,2.19442,2.19442,2.19196,2.19196,10000000.0
2008-10-16 21:09:00,2.19129,2.19129,2.18677,2.18677,10000000.0
2008-10-16 21:10:00,2.18346,2.18346,2.18129,2.18129,8000000.0
2008-10-16 21:11:00,2.18096,2.182,2.1808,2.182,7000000.0
2008-10-16 21:12:00,2.18202,2.18211,2.18109,2.18211,8000000.0
2008-10-16 21:13:00,2.18279,2.18511,2.18266,2.18511,10000000.0
2008-10-16 21:14:00,2.18603,2.18657,2.18598,2.18657,8000000.0
2008-10-16 21:15:00,2.18651,2.18663,2.18334,2.18334,8000000.0
2008-10-16 21:16:00,2.1807,2.1807,2.18,2.18017,7000000.0
2008-10-16 21:17:00,2.18071,2.18199,2.18071,2.18154,8000000.0
2008-10-16 21:18:00,2.18063,2.18247,2.18053,2.18247,7000000.0
2008-10-16 21:19:00,2.18281,2.18281,2.18156,2.18156,9000000.0
2008-10-16 21:20:00,2.18145,2.18275,2.18145,2.18275,11000000.0
2008-10-16 21:21:00,2.18465,2.1865,2.18465,2.18551,10000000.0
2008-10-16 21:22:00,2.186,2.18671,2.186,2.18671,10000000.0
2008-10-16 21:23:00,2.18777,2.18917,2.18699,2.18699,7000000.0
2008-10-16 21:24:00,2.18549,2.19125,2.18549,2.19125,11000000.0
2008-10-16 21:25:00,2.19184,2.19184,2.19144,2.19149,7000000.0
2008-10-16 21:26:00,2.19228,2.19425,2.19228,2.19425,7000000.0
2008-10-16 21:27:00,2.19472,2.19472,2.1942,2.1944,7000000.0
2008-10-16 21:28:00,2.19401,2.19401,2.19066,2.19066,7000000.0
2008-10-16 21:29:00,2.18944,2.18944,2.18865,2.18899,8000000.0
2008-10-16 21:30:00,2.18805,2.18805,2.18701,2.18701,8000000.0
2008-10-16 21:31:00,2.1858,2.18673,2.1858,2.18598,8000000.0
2008-10-16 21:32:00,2.18585,2.18585,2.18507,2.18507,7000000.0
2008-10-16 21:33:00,2.18451,2.18587,2.18451,2.18497,11000000.0
2008-10-16 21:34:00,2.18484,2.18484,2.18438,2.18439,11000000.0
2008-10-16 21:35:00,2.18565,2.19062,2.18565,2.18971,11000000.0
2008-10-16 21:36:00,2.1891,2.18972,2.18711,2.18711,8000000.0
2008-10-16 21:37:00,2.18696,2.18707,2.18658,2.18658,8000000.0
2008-10-16 21:38:00,2.18689,2.18814,2.18689,2.18723,8000000.0
2008-10-16 21:39:00,2.18748,2.18764,2.18748,2.18761,9000000.0
2008-10-16 21:40:00,2.18849,2.18895,2.18849,2.18867,7000000.0
2008-10-16 21:41:00,2.18891,2.18891,2.18832,2.18836,9000000.0
2008-10-16 21:42:00,2.18865,2.18897,2.18865,2.18883,7000000.0
2008-10-16 21:43:00,2.18847,2.18847,2.17789,2.17789,11000000.0
2008-10-16 21:44:00,2.17586,2.17717,2.17586,2.17717,8000000.0
2008-10-16 21:45:00,2.17814,2.17834,2.17725,2.17725,10000000.0
2008-10-16 21:46:00,2.17745,2.17766,2.17716,2.17716,8000000.0
2008-10-16 21:47:00,2.17603,2.17603,2.17495,2.17495,8000000.0
2008-10-16 21:48:00,2.17395,2.17441,2.17333,2.17441,8000000.0
2008-10-16 21:49:00,2.1753,2.1753,2.17392,2.17392,8000000.0
2008-10-16 21:50:00,2.1744,2.17575,2.1744,2.17575,8000000.0
2008-10-16 21:51:00,2.17663,2.17756,2.17663,2.17756,7000000.0
2008-10-16 21:52:00,2.1769,2.17733,2.1769,2.17733,7000000.0
2008-10-16 21:53:00,2.17781,2.17865,2.17773,2.17865,7000000.0
2008-10-16 21:54:00,2.17943,2.17953,2.17919,2.17937,7000000.0
2008-10-16 21:55:00,2.17905,2.17905,2.17851,2.17851,7000000.0
2008-10-16 21:56:00,2.17838,2.17907,2.17838,2.1789,8000000.0
2008-10-16 21:57:00,2.17684,2.17705,2.1764,2.17705,7000000.0
2008-10-16 21:58:00,2.17718,2.17737,2.17665,2.17696,7000000.0
2008-10-16 21:59:00,2.17689,2.17758,2.17625,2.17625,8000000.0
2008-10-16 22:00:00,2.17633,2.17636,2.17595,2.17621,10000000.0
2008-10-16 22:01:00,2.17612,2.17636,2.17588,2.17636,9000000.0
2008-10-16 22:02:00,2.17649,2.17677,2.17649,2.17665,8000000.0
2008-10-16 22:03:00,2.17642,2.17721,2.17642,2.17719,11000000.0
2008-10-16 22:04:00,2.17739,2.17743,2.17725,2.17743,5000000.0
2008-10-16 22:05:00,2.17806,2.17882,2.17806,2.17842,10000000.0
2008-10-16 22:06:00,2.17858,2.17858,2.17806,2.17806,7000000.0
2008-10-16 22:07:00,2.17816,2.17873,2.17816,2.17863,8000000.0
2008-10-16 22:08:00,2.1787,2.17959,2.1787,2.17959,8000000.0
2008-10-16 22:09:00,2.17969,2.17982,2.17963,2.17965,9000000.0
2008-10-16 22:10:00,2.17967,2.17967,2.17682,2.17682,8000000.0
2008-10-16 22:11:00,2.17742,2.17818,2.17742,2.17818,9000000.0
2008-10-16 22:12:00,2.17798,2.17842,2.17796,2.17821,8000000.0
2008-10-16 22:13:00,2.17844,2.17883,2.17822,2.17883,7000000.0
2008-10-16 22:14:00,2.17837,2.17913,2.17792,2.17913,11000000.0
2008-10-16 22:15:00,2.17994,2.18115,2.17829,2.18115,8000000.0
2008-10-16 22:16:00,2.18127,2.18182,2.18127,2.18172,9000000.0
2008-10-16 22:17:00,2.18169,2.18189,2.18167,2.18189,7000000.0
2008-10-16 22:18:00,2.18191,2.18199,2.18179,2.18183,8000000.0
2008-10-16 22:19:00,2.18184,2.18225,2.18184,2.18209,7000000.0
2008-10-16 22:20:00,2.18176,2.18203,2.18176,2.18203,7000000.0
2008-10-16 22:21:00,2.1818,2.18188,2.1808,2.1808,9000000.0
2008-10-16 22:22:00,2.18076,2.18076,2.17987,2.17987,7000000.0
2008-10-16 22:23:00,2.17992,2.18,2.17928,2.17928,9000000.0
2008-10-16 22:24:00,2.17833,2.1796,2.17833,2.1796,7000000.0
2008-10-16 22:25:00,2.18026,2.1807,2.17974,2.17977,8000000.0
2008-10-16 22:26:00,2.17743,2.17781,2.1769,2.1769,9000000.0
2008-10-16 22:27:00,2.17669,2.17729,2.17662,2.17729,8000000.0
2008-10-16 22:28:00,2.17717,2.17717,2.17685,2.17711,8000000.0
2008-10-16 22:29:00,2.17765,2.17845,2.17765,2.17832,10000000.0
2008-10-16 22:30:00,2.17766,2.17805,2.17745,2.1779,7000000.0
2008-10-16 22:31:00,2.17744,2.17885,2.17744,2.17885,9000000.0
2008-10-16 22:32:00,2.17837,2.17839,2.1781,2.17837,8000000.0
2008-10-16 22:33:00,2.17825,2.17825,2.17698,2.17698,7000000.0
2008-10-16 22:34:00,2.17679,2.17789,2.17679,2.17688,7000000.0
2008-10-16 22:35:00,2.17698,2.17795,2.17698,2.17728,8000000.0
2008-10-16 22:36:00,2.17801,2.17803,2.17703,2.17703,10000000.0
2008-10-16 22:37:00,2.17747,2.17788,2.17661,2.17661,7000000.0
2008-10-16 22:38:00,2.17637,2.17647,2.17566,2.17566,8000000.0
2008-10-16 22:39:00,2.17584,2.17584,2.17543,2.17543,9000000.0
2008-10-16 22:40:00,2.17542,2.17787,2.17542,2.17787,7000000.0
2008-10-16 22:41:00,2.17854,2.17891,2.17842,2.17842,8000000.0
2008-10-16 22:42:00,2.178,2.178,2.17779,2.17787,7000000.0
2008-10-16 22:43:00,2.17771,2.17806,2.17771,2.17806,7000000.0
2008-10-16 22:44:00,2.17816,2.17829,2.17813,2.17813,7000000.0
2008-10-16 22:45:00,2.17968,2.17975,2.17948,2.17948,7000000.0
2008-10-16 22:46:00,2.17944,2.17983,2.17915,2.17983,8000000.0
2008-10-16 22:47:00,2.18037,2.18303,2.18037,2.18276,11000000.0
2008-10-16 22:48:00,2.18289,2.18304,2.18273,2.18294,8000000.0
2008-10-16 22:49:00,2.18283,2.18302,2.18283,2.18302,7000000.0
2008-10-16 22:50:00,2.18345,2.1835,2.18328,2.18339,7000000.0
2008-10-16 22:51:00,2.18292,2.18292,2.18059,2.18059,10000000.0
2008-10-16 22:52:00,2.18061,2.18108,2.18058,2.18108,8000000.0
2008-10-16 22:53:00,2.18125,2.18144,2.18125,2.18129,7000000.0
2008-10-16 22:54:00,2.18022,2.18082,2.18022,2.18055,8000000.0
2008-10-16 22:55:00,2.18087,2.18246,2.18087,2.18246,7000000.0
2008-10-16 22:56:00,2.18239,2.18239,2.18201,2.18204,7000000.0
2008-10-16 22:57:00,2.18193,2.18193,2.18105,2.18111,7000000.0
2008-10-16 22:58:00,2.18086,2.18086,2.17937,2.17937,9000000.0
2008-10-16 22:59:00,2.17884,2.17884,2.17859,2.17867,7000000.0
2008-10-16 23:00:00,2.17763,2.17763,2.17678,2.17678,8000000.0
2008-10-16 23:01:00,2.17616,2.17646,2.17603,2.17646,8000000.0
2008-10-16 23:02:00,2.17709,2.17796,2.17709,2.17796,8000000.0
2008-10-16 23:03:00,2.17847,2.17847,2.1784,2.17842,7000000.0
2008-10-16 23:04:00,2.1781,2.1781,2.17309,2.17309,8000000.0
2008-10-16 23:05:00,2.1734,2.1734,2.17187,2.17187,8000000.0
2008-10-16 23:06:00,2.17119,2.17278,2.17119,2.17278,9000000.0
2008-10-16 23:07:00,2.17415,2.17448,2.17256,2.17256,10000000.0
2008-10-16 23:08:00,2.17292,2.17348,2.17278,2.17348,7000000.0
2008-10-16 23:09:00,2.17348,2.17348,2.17262,2.17322,9000000.0
2008-10-16 23:10:00,2.17379,2.17469,2.17379,2.17469,11000000.0
2008-10-16 23:11:00,2.17444,2.17524,2.17437,2.17524,7000000.0
2008-10-16 23:12:00,2.17577,2.17614,2.17577,2.17614,7000000.0
2008-10-16 23:13:00,2.17611,2.17629,2.1759,2.17629,7000000.0
2008-10-16 23:14:00,2.17636,2.1764,2.17607,2.17607,11000000.0
2008-10-16 23:15:00,2.17602,2.17653,2.17602,2.17653,9000000.0
2008-10-16 23:16:00,2.17632,2.17632,2.17513,2.17532,11000000.0
2008-10-16 23:17:00,2.17515,2.17519,2.17495,2.17497,7000000.0
2008-10-16 23:18:00,2.17432,2.17432,2.17389,2.17393,8000000.0
2008-10-16 23:19:00,2.17426,2.17452,2.17426,2.17452,7000000.0
2008-10-16 23:20:00,2.17436,2.17486,2.17415,2.17486,9000000.0
2008-10-16 23:21:00,2.17492,2.17492,2.17468,2.17474,9000000.0
2008-10-16 23:22:00,2.17382,2.17382,2.17228,2.17266,5000000.0
2008-10-16 23:23:00,2.17255,2.17262,2.17255,2.17259,8000000.0
2008-10-16 23:24:00,2.17262,2.17291,2.17262,2.17291,7000000.0
2008-10-16 23:25:00,2.173,2.17309,2.17251,2.17251,7000000.0
2008-10-16 23:26:00,2.17209,2.17241,2.17209,2.17241,8000000.0
2008-10-16 23:27:00,2.17362,2.17367,2.17239,2.17266,8000000.0
2008-10-16 23:28:00,2.17254,2.17263,2.17228,2.17228,10000000.0
2008-10-16 23:29:00,2.17239,2.1725,2.17228,2.17241,9000000.0
2008-10-16 23:30:00,2.17267,2.17316,2.17267,2.17297,8000000.0
2008-10-16 23:31:00,2.17333,2.17366,2.17333,2.17359,7000000.0
2008-10-16 23:32:00,2.17366,2.17424,2.17366,2.17424,8000000.0
2008-10-16 23:33:00,2.17551,2.17569,2.17396,2.17396,7000000.0
2008-10-16 23:34:00,2.17384,2.17438,2.17384,2.17438,11000000.0
2008-10-16 23:35:00,2.17444,2.17539,2.17434,2.17539,9000000.0
2008-10-16 23:36:00,2.17497,2.17497,2.17472,2.17472,7000000.0
2008-10-16 23:37:00,2.17475,2.17608,2.17472,2.17608,9000000.0
2008-10-16 23:38:00,2.17604,2.17863,2.17604,2.17863,8000000.0
2008-10-16 23:39:00,2.17921,2.17968,2.17916,2.17968,10000000.0
2008-10-16 23:40:00,2.17976,2.17999,2.17955,2.17999,7000000.0
2008-10-16 23:41:00,2.18009,2.18014,2.1799,2.1799,11000000.0
2008-10-16 23:42:00,2.17959,2.17995,2.1795,2.17983,8000000.0
2008-10-16 23:43:00,2.18061,2.18114,2.18061,2.18098,7000000.0
2008-10-16 23:44:00,2.18051,2.18051,2.17961,2.17961,7000000.0
2008-10-16 23:45:00,2.17956,2.17999,2.17899,2.17899,7000000.0
2008-10-16 23:46:00,2.18003,2.18096,2.18003,2.18025,8000000.0
2008-10-16 23:47:00,2.18027,2.18033,2.17953,2.18033,8000000.0
2008-10-16 23:48:00,2.18036,2.18043,2.18003,2.18038,7000000.0
2008-10-16 23:49:00,2.1805,2.18067,2.18037,2.18067,10000000.0
2008-10-16 23:50:00,2.18068,2.18068,2.18036,2.18056,8000000.0
2008-10-16 23:51:00,2.18121,2.18158,2.18121,2.18158,7000000.0
2008-10-16 23:52:00,2.1818,2.1819,2.18155,2.18165,11000000.0
2008-10-16 23:53:00,2.18154,2.18166,2.18149,2.18166,8000000.0
2008-10-16 23:54:00,2.18149,2.1834,2.18149,2.18307,9000000.0
2008-10-16 23:55:00,2.18164,2.18168,2.18101,2.18101,10000000.0
2008-10-16 23:56:00,2.18094,2.18118,2.18086,2.18118,8000000.0
2008-10-16 23:57:00,2.18127,2.18127,2.18107,2.18121,8000000.0
2008-10-16 23:58:00,2.18118,2.18132,2.18097,2.18132,7000000.0
2008-10-16 23:59:00,2.18144,2.18149,2.18117,2.18144,9000000.0
2008-10-17 00:00:00,2.18134,2.18152,2.18134,2.18139,7000000.0
2008-10-17 00:01:00,2.18126,2.18126,2.18104,2.18104,8000000.0
2008-10-17 00:02:00,2.18104,2.18104,2.18062,2.18062,8000000.0
2008-10-17 00:03:00,2.18003,2.18003,2.17828,2.17828,10000000.0
2008-10-17 00:04:00,2.1784,2.17914,2.1784,2.17914,7000000.0
2008-10-17 00:05:00,2.17927,2.17976,2.17862,2.17862,11000000.0
2008-10-17 00:06:00,2.17807,2.18114,2.17807,2.18114,10000000.0
2008-10-17 00:07:00,2.1814,2.1814,2.1811,2.1811,8000000.0
2008-10-17 00:08:00,2.18049,2.18082,2.18017,2.18082,9000000.0
2008-10-17 00:09:00,2.18165,2.18232,2.18165,2.18219,7000000.0
2008-10-17 00:10:00,2.18228,2.18228,2.18203,2.18212,8000000.0
2008-10-17 00:11:00,2.18276,2.1846,2.18276,2.1846,11000000.0
2008-10-17 00:12:00,2.18486,2.18486,2.18432,2.18432,7000000.0
2008-10-17 00:13:00,2.18462,2.18689,2.18462,2.18689,8000000.0
2008-10-17 00:14:00,2.18675,2.18735,2.18675,2.18735,8000000.0
2008-10-17 00:15:00,2.1877,2.18787,2.18763,2.18784,8000000.0
2008-10-17 00:16:00,2.18795,2.18818,2.18795,2.18818,7000000.0
2008-10-17 00:17:00,2.18813,2.18813,2.18716,2.1872,9000000.0
2008-10-17 00:18:00,2.18667,2.18667,2.185,2.18511,10000000.0
2008-10-17 00:19:00,2.18526,2.18645,2.18492,2.18645,11000000.0
2008-10-17 00:20:00,2.18632,2.18632,2.18599,2.18599,8000000.0
2008-10-17 00:21:00,2.18598,2.18697,2.18598,2.18697,7000000.0
2008-10-17 00:22:00,2.18854,2.19169,2.18854,2.19169,9000000.0
2008-10-17 00:23:00,2.19088,2.19088,2.18842,2.18842,8000000.0
2008-10-17 00:24:00,2.188,2.18881,2.188,2.18819,10000000.0
2008-10-17 00:25:00,2.18857,2.18908,2.18788,2.18788,9000000.0
2008-10-17 00:26:00,2.18828,2.18997,2.18828,2.18997,7000000.0
2008-10-17 00:27:00,2.19108,2.19201,2.19108,2.19201,9000000.0
2008-10-17 00:28:00,2.19207,2.19223,2.19169,2.19169,9000000.0
2008-10-17 00:29:00,2.19198,2.19427,2.19198,2.19427,8000000.0
2008-10-17 00:30:00,2.19649,2.19709,2.19636,2.19636,11000000.0
2008-10-17 00:31:00,2.19625,2.19625,2.19539,2.19539,8000000.0
2008-10-17 00:32:00,2.19357,2.19357,2.19269,2.19336,8000000.0
2008-10-17 00:33:00,2.19322,2.19362,2.19322,2.19357,7000000.0
2008-10-17 00:34:00,2.19378,2.1943,2.19375,2.19375,8000000.0
2008-10-17 00:35:00,2.19355,2.19355,2.19324,2.19327,10000000.0
2008-10-17 00:36:00,2.19334,2.19361,2.19334,2.19339,7000000.0
2008-10-17 00:37:00,2.19357,2.19411,2.19357,2.19411,8000000.0
2008-10-17 00:38:00,2.19394,2.19394,2.19329,2.1938,7000000.0
2008-10-17 00:39:00,2.19404,2.19427,2.194,2.19427,10000000.0
2008-10-17 00:40:00,2.19393,2.19406,2.19393,2.19398,7000000.0
2008-10-17 00:41:00,2.19403,2.19403,2.19385,2.19394,10000000.0
2008-10-17 00:42:00,2.19386,2.19386,2.19315,2.19315,11000000.0
2008-10-17 00:43:00,2.19312,2.19312,2.19289,2.19289,8000000.0
2008-10-17 00:44:00,2.19263,2.19321,2.19263,2.19321,7000000.0
2008-10-17 00:45:00,2.19324,2.19454,2.19324,2.19454,8000000.0
2008-10-17 00:46:00,2.19414,2.19745,2.19414,2.19745,11000000.0
2008-10-17 00:47:00,2.1977,2.19857,2.1977,2.19857,7000000.0
2008-10-17 00:48:00,2.19874,2.19874,2.19854,2.1986,10000000.0
2008-10-17 00:49:00,2.19846,2.19977,2.19829,2.19977,10000000.0
2008-10-17 00:50:00,2.20039,2.20039,2.19901,2.19904,8000000.0
2008-10-17 00:51:00,2.19976,2.20001,2.19903,2.19903,7000000.0
2008-10-17 00:52:00,2.19935,2.19953,2.19935,2.19937,8000000.0
2008-10-17 00:53:00,2.19901,2.19934,2.19901,2.19934,10000000.0
2008-10-17 00:54:00,2.19919,2.19933,2.19899,2.199,8000000.0
2008-10-17 00:55:00,2.19938,2.20002,2.19938,2.19993,7000000.0
2008-10-17 00:56:00,2.19968,2.19968,2.19921,2.19935,7000000.0
2008-10-17 00:57:00,2.19934,2.19977,2.19934,2.19977,8000000.0
2008-10-17 00:58:00,2.19949,2.19966,2.19915,2.19966,8000000.0
2008-10-17 00:59:00,2.19924,2.19948,2.1991,2.19939,7000000.0
2008-10-17 01:00:00,2.19902,2.19957,2.19902,2.19949,9000000.0
2008-10-17 01:01:00,2.19672,2.19672,2.19281,2.19347,7000000.0
2008-10-17 01:02:00,2.19663,2.19689,2.19663,2.19689,8000000.0
2008-10-17 01:03:00,2.1978,2.1978,2.19687,2.19744,10000000.0
2008-10-17 01:04:00,2.19634,2.19734,2.19634,2.1973,8000000.0
2008-10-17 01:05:00,2.19726,2.19729,2.19713,2.19721,7000000.0
2008-10-17 01:06:00,2.19751,2.19886,2.19751,2.19886,8000000.0
2008-10-17 01:07:00,2.19939,2.19967,2.19939,2.19939,7000000.0
2008-10-17 01:08:00,2.19943,2.19952,2.19921,2.19952,8000000.0
2008-10-17 01:09:00,2.19909,2.19909,2.19738,2.19738,7000000.0
2008-10-17 01:10:00,2.19734,2.19734,2.19654,2.19699,11000000.0
2008-10-17 01:11:00,2.19712,2.19726,2.19705,2.19713,11000000.0
2008-10-17 01:12:00,2.19735,2.19778,2.19702,2.19702,11000000.0
2008-10-17 01:13:00,2.1968,2.1968,2.19656,2.19656,7000000.0
2008-10-17 01:14:00,2.19686,2.19716,2.1968,2.19703,8000000.0
2008-10-17 01:15:00,2.19662,2.19662,2.1963,2.19632,7000000.0
2008-10-17 01:16:00,2.19639,2.1966,2.19639,2.19658,9000000.0
2008-10-17 01:17:00,2.1965,2.1965,2.19603,2.19603,8000000.0
2008-10-17 01:18:00,2.1962,2.19658,2.1962,2.19658,8000000.0
2008-10-17 01:19:00,2.1982,2.19861,2.1982,2.19861,7000000.0
2008-10-17 01:20:00,2.19884,2.19884,2.19833,2.19843,8000000.0
2008-10-17 01:21:00,2.19763,2.19849,2.19763,2.19849,7000000.0
2008-10-17 01:22:00,2.19886,2.19975,2.19886,2.19975,7000000.0
2008-10-17 01:23:00,2.2006,2.20062,2.20054,2.20062,7000000.0
2008-10-17 01:24:00,2.20077,2.20163,2.20077,2.20163,11000000.0
2008-10-17 01:25:00,2.20223,2.20347,2.20223,2.20347,7000000.0
2008-10-17 01:26:00,2.20503,2.20558,2.20503,2.20558,8000000.0
2008-10-17 01:27:00,2.20618,2.20627,2.20564,2.20564,7000000.0
2008-10-17 01:28:00,2.20532,2.20549,2.20503,2.20503,8000000.0
2008-10-17 01:29:00,2.20495,2.20571,2.20495,2.20571,10000000.0
2008-10-17 01:30:00,2.206,2.20626,2.20589,2.20626,7000000.0
2008-10-17 01:31:00,2.20643,2.20643,2.20567,2.20567,7000000.0
2008-10-17 01:32:00,2.20507,2.20507,2.20417,2.20432,9000000.0
2008-10-17 01:33:00,2.20411,2.20411,2.20239,2.20239,7000000.0
2008-10-17 01:34:00,2.20151,2.20151,2.20029,2.20029,11000000.0
2008-10-17 01:35:00,2.19965,2.19983,2.19961,2.19983,8000000.0
2008-10-17 01:36:00,2.19955,2.19955,2.1987,2.19907,10000000.0
2008-10-17 01:37:00,2.19897,2.19897,2.1987,2.1987,8000000.0
2008-10-17 01:38:00,2.19907,2.19917,2.19897,2.19898,7000000.0
2008-10-17 01:39:00,2.19886,2.19928,2.19886,2.19928,9000000.0
2008-10-17 01:40:00,2.19959,2.20051,2.19948,2.20018,11000000.0
2008-10-17 01:41:00,2.20003,2.20012,2.19993,2.19993,5000000.0
2008-10-17 01:42:00,2.19855,2.19913,2.19827,2.19913,9000000.0
2008-10-17 01:43:00,2.20024,2.20046,2.20016,2.20016,9000000.0
2008-10-17 01:44:00,2.19994,2.19994,2.19837,2.19837,8000000.0
2008-10-17 01:45:00,2.19754,2.19754,2.19631,2.19631,7000000.0
2008-10-17 01:46:00,2.19556,2.19628,2.19549,2.19628,7000000.0
2008-10-17 01:47:00,2.1961,2.19612,2.19605,2.19607,7000000.0
2008-10-17 01:48:00,2.19622,2.19679,2.19622,2.19672,8000000.0
2008-10-17 01:49:00,2.19661,2.19672,2.19633,2.19633,8000000.0
2008-10-17 01:50:00,2.19639,2.19652,2.19598,2.19605,7000000.0
2008-10-17 01:51:00,2.19618,2.19628,2.19607,2.19612,10000000.0
2008-10-17 01:52:00,2.19621,2.19627,2.19604,2.19607,8000000.0
2008-10-17 01:53:00,2.1962,2.1963,2.19611,2.19624,8000000.0
2008-10-17 01:54:00,2.19633,2.19648,2.1952,2.1952,10000000.0
2008-10-17 01:55:00,2.19535,2.19544,2.1949,2.19523,9000000.0
2008-10-17 01:56:00,2.19521,2.19571,2.19367,2.19567,10000000.0
2008-10-17 01:57:00,2.19594,2.19609,2.19586,2.196,9000000.0
2008-10-17 01:58:00,2.196,2.196,2.19557,2.19581,8000000.0
2008-10-17 01:59:00,2.19587,2.19591,2.19555,2.19565,11000000.0
2008-10-17 02:00:00,2.19591,2.19618,2.19587,2.19618,8000000.0
2008-10-17 02:01:00,2.19602,2.19602,2.19567,2.19595,10000000.0
2008-10-17 02:02:00,2.19593,2.19601,2.1958,2.1958,13000000.0
2008-10-17 02:03:00,2.19585,2.19609,2.19584,2.19609,17000000.0
2008-10-17 02:04:00,2.19623,2.19623,2.19602,2.19602,12000000.0
2008-10-17 02:05:00,2.19604,2.19672,2.19601,2.19672,9000000.0
2008-10-17 02:06:00,2.1959,2.19641,2.19584,2.19641,7000000.0
2008-10-17 02:07:00,2.19645,2.19677,2.19639,2.19661,13000000.0
2008-10-17 02:08:00,2.19677,2.19679,2.19627,2.19627,16000000.0
2008-10-17 02:09:00,2.19621,2.19621,2.19597,2.19597,10000000.0
2008-10-17 02:10:00,2.19552,2.19587,2.19552,2.19587,8000000.0
2008-10-17 02:11:00,2.19588,2.19591,2.19554,2.19554,7000000.0
2008-10-17 02:12:00,2.19473,2.19473,2.19395,2.19395,14000000.0
2008-10-17 02:13:00,2.19342,2.19379,2.19329,2.19379,7000000.0
2008-10-17 02:14:00,2.19459,2.19464,2.19433,2.19433,7000000.0
2008-10-17 02:15:00,2.19403,2.19403,2.19313,2.19313,7000000.0
2008-10-17 02:16:00,2.19274,2.19274,2.19149,2.19149,8000000.0
2008-10-17 02:17:00,2.191,2.19215,2.191,2.19215,7000000.0
2008-10-17 02:18:00,2.1933,2.1933,2.19275,2.193,11000000.0
2008-10-17 02:19:00,2.19275,2.19275,2.19146,2.19173,7000000.0
2008-10-17 02:20:00,2.19185,2.19219,2.19185,2.19219,12000000.0
2008-10-17 02:21:00,2.19067,2.19067,2.18939,2.18992,12000000.0
2008-10-17 02:22:00,2.19017,2.192,2.19017,2.192,7000000.0
2008-10-17 02:23:00,2.19286,2.19304,2.19281,2.19291,9000000.0
2008-10-17 02:24:00,2.19259,2.19259,2.19146,2.19146,8000000.0
2008-10-17 02:25:00,2.19042,2.19042,2.19003,2.19014,16000000.0
2008-10-17 02:26:00,2.18995,2.18995,2.18944,2.18944,20000000.0
2008-10-17 02:27:00,2.18775,2.18775,2.18641,2.18724,18000000.0
2008-10-17 02:28:00,2.18711,2.18783,2.18658,2.18783,10000000.0
2008-10-17 02:29:00,2.18806,2.18845,2.18784,2.18845,10000000.0
2008-10-17 02:30:00,2.18907,2.18907,2.18848,2.18848,10000000.0
2008-10-17 02:31:00,2.18942,2.18942,2.18877,2.18887,9000000.0
2008-10-17 02:32:00,2.18871,2.18908,2.18859,2.18908,15000000.0
2008-10-17 02:33:00,2.18907,2.1901,2.18887,2.18966,14000000.0
2008-10-17 02:34:00,2.18955,2.19027,2.18955,2.19012,9000000.0
2008-10-17 02:35:00,2.18992,2.18992,2.18966,2.18966,7000000.0
2008-10-17 02:36:00,2.18972,2.18972,2.18848,2.18848,11000000.0
2008-10-17 02:37:00,2.18837,2.18837,2.18766,2.18766,7000000.0
2008-10-17 02:38:00,2.18795,2.18847,2.18795,2.18847,7000000.0
2008-10-17 02:39:00,2.18814,2.18823,2.18783,2.18783,13000000.0
2008-10-17 02:40:00,2.18765,2.1884,2.18765,2.1884,11000000.0
2008-10-17 02:41:00,2.18848,2.18874,2.18848,2.18874,8000000.0
2008-10-17 02:42:00,2.189,2.18964,2.189,2.18931,10000000.0
2008-10-17 02:43:00,2.18938,2.18961,2.18919,2.1892,8000000.0
2008-10-17 02:44:00,2.18952,2.18956,2.18886,2.18891,10000000.0
2008-10-17 02:45:00,2.18911,2.18941,2.1891,2.1891,10000000.0
2008-10-17 02:46:00,2.18861,2.18861,2.18741,2.18741,10000000.0
2008-10-17 02:47:00,2.187,2.187,2.1852,2.18555,8000000.0
2008-10-17 02:48:00,2.18547,2.18659,2.18547,2.18659,11000000.0
2008-10-17 02:49:00,2.18674,2.18674,2.18614,2.18614,10000000.0
2008-10-17 02:50:00,2.18621,2.18621,2.18602,2.18602,5000000.0
2008-10-17 02:51:00,2.1859,2.1862,2.18535,2.18535,10000000.0
2008-10-17 02:52:00,2.18594,2.18594,2.18542,2.18542,10000000.0
2008-10-17 02:53:00,2.18499,2.18525,2.18496,2.18524,8000000.0
2008-10-17 02:54:00,2.18553,2.18553,2.18462,2.18462,7000000.0
2008-10-17 02:55:00,2.18515,2.18536,2.18506,2.18525,8000000.0
2008-10-17 02:56:00,2.18547,2.18617,2.18547,2.1859,7000000.0
2008-10-17 02:57:00,2.18587,2.18612,2.18568,2.18568,8000000.0
2008-10-17 02:58:00,2.18532,2.18551,2.18502,2.18545,12000000.0
2008-10-17 02:59:00,2.18551,2.18589,2.18547,2.18589,19000000.0
2008-10-17 03:00:00,2.18613,2.18613,2.18601,2.18601,7000000.0
2008-10-17 03:01:00,2.18635,2.18663,2.18635,2.18654,10000000.0
2008-10-17 03:02:00,2.18691,2.18695,2.1856,2.1856,7000000.0
2008-10-17 03:03:00,2.1849,2.1849,2.18384,2.18384,11000000.0
2008-10-17 03:04:00,2.18341,2.18421,2.18341,2.18421,7000000.0
2008-10-17 03:05:00,2.18424,2.18424,2.18379,2.18383,10000000.0
2008-10-17 03:06:00,2.18361,2.18361,2.1823,2.1823,11000000.0
2008-10-17 03:07:00,2.18204,2.18247,2.18204,2.18241,7000000.0
2008-10-17 03:08:00,2.18264,2.18296,2.18264,2.18281,8000000.0
2008-10-17 03:09:00,2.18115,2.18115,2.18084,2.18084,10000000.0
2008-10-17 03:10:00,2.18104,2.18177,2.18104,2.18172,10000000.0
2008-10-17 03:11:00,2.18052,2.18052,2.17941,2.17989,8000000.0
2008-10-17 03:12:00,2.17917,2.17917,2.1775,2.1775,7000000.0
2008-10-17 03:13:00,2.17655,2.17655,2.17603,2.17603,10000000.0
2008-10-17 03:14:00,2.17611,2.17733,2.17611,2.17733,16000000.0
2008-10-17 03:15:00,2.17763,2.17763,2.17681,2.17701,11000000.0
2008-10-17 03:16:00,2.17666,2.17666,2.17638,2.17645,5000000.0
2008-10-17 03:17:00,2.1764,2.17647,2.17621,2.17627,8000000.0
2008-10-17 03:18:00,2.17631,2.17642,2.17619,2.17642,10000000.0
2008-10-17 03:19:00,2.17614,2.17614,2.17581,2.17581,7000000.0
2008-10-17 03:20:00,2.17577,2.17577,2.17534,2.17534,7000000.0
2008-10-17 03:21:00,2.17541,2.17552,2.17532,2.1754,7000000.0
2008-10-17 03:22:00,2.1746,2.1746,2.17114,2.17114,8000000.0
2008-10-17 03:23:00,2.17259,2.17315,2.17256,2.17315,9000000.0
2008-10-17 03:24:00,2.17418,2.17432,2.17359,2.17359,7000000.0
2008-10-17 03:25:00,2.17315,2.17315,2.17233,2.17233,23000000.0
2008-10-17 03:26:00,2.17196,2.17286,2.17171,2.17283,9000000.0
2008-10-17 03:27:00,2.17285,2.17285,2.1725,2.1725,7000000.0
2008-10-17 03:28:00,2.17246,2.17247,2.17137,2.17137,7000000.0
2008-10-17 03:29:00,2.17082,2.17083,2.17055,2.17055,8000000.0
2008-10-17 03:30:00,2.17048,2.17058,2.17021,2.17021,10000000.0
2008-10-17 03:31:00,2.17052,2.171,2.17052,2.171,8000000.0
2008-10-17 03:32:00,2.17074,2.17074,2.16883,2.16883,10000000.0
2008-10-17 03:33:00,2.16856,2.16896,2.16818,2.16877,7000000.0
2008-10-17 03:34:00,2.16777,2.16799,2.16733,2.16733,11000000.0
2008-10-17 03:35:00,2.16684,2.16684,2.1653,2.1653,8000000.0
2008-10-17 03:36:00,2.16519,2.16617,2.16519,2.16617,8000000.0
2008-10-17 03:37:00,2.16616,2.16703,2.16616,2.16703,8000000.0
2008-10-17 03:38:00,2.16688,2.16688,2.16561,2.16586,8000000.0
2008-10-17 03:39:00,2.16582,2.16698,2.16568,2.16694,10000000.0
2008-10-17 03:40:00,2.16718,2.16846,2.16715,2.16846,10000000.0
2008-10-17 03:41:00,2.16854,2.16895,2.16834,2.16895,8000000.0
2008-10-17 03:42:00,2.16966,2.17008,2.168,2.168,7000000.0
2008-10-17 03:43:00,2.16794,2.16925,2.16794,2.16925,9000000.0
2008-10-17 03:44:00,2.17022,2.17098,2.17022,2.17098,9000000.0
2008-10-17 03:45:00,2.16744,2.16791,2.16744,2.16777,7000000.0
2008-10-17 03:46:00,2.16805,2.16854,2.16782,2.16782,8000000.0
2008-10-17 03:47:00,2.16928,2.16928,2.16531,2.16531,9000000.0
2008-10-17 03:48:00,2.16545,2.16595,2.16545,2.16558,10000000.0
2008-10-17 03:49:00,2.16566,2.16638,2.16566,2.16638,23000000.0
2008-10-17 03:50:00,2.16689,2.16689,2.16468,2.16468,7000000.0
2008-10-17 03:51:00,2.16484,2.1668,2.16484,2.1668,8000000.0
2008-10-17 03:52:00,2.16835,2.1693,2.16835,2.16904,9000000.0
2008-10-17 03:53:00,2.16912,2.16938,2.16912,2.16938,8000000.0
2008-10-17 03:54:00,2.16928,2.16995,2.16928,2.16995,9000000.0
2008-10-17 03:55:00,2.17047,2.17083,2.17042,2.17042,10000000.0
2008-10-17 03:56:00,2.16985,2.16985,2.1696,2.1696,12000000.0
2008-10-17 03:57:00,2.16936,2.16963,2.16927,2.16963,9000000.0
2008-10-17 03:58:00,2.16992,2.17069,2.16992,2.17069,8000000.0
2008-10-17 03:59:00,2.17025,2.17025,2.17012,2.17012,7000000.0
2008-10-17 04:00:00,2.17024,2.17026,2.16998,2.17018,18000000.0
2008-10-17 04:01:00,2.16996,2.1701,2.16996,2.17007,8000000.0
2008-10-17 04:02:00,2.17032,2.17105,2.17032,2.17105,25000000.0
2008-10-17 04:03:00,2.17115,2.17139,2.17105,2.17105,12000000.0
2008-10-17 04:04:00,2.17107,2.17107,2.1706,2.1706,9000000.0
2008-10-17 04:05:00,2.17011,2.17118,2.16997,2.17099,7000000.0
2008-10-17 04:06:00,2.17159,2.17159,2.17067,2.17067,11000000.0
2008-10-17 04:07:00,2.17108,2.17176,2.17092,2.17176,7000000.0
2008-10-17 04:08:00,2.17236,2.17304,2.17236,2.17301,10000000.0
2008-10-17 04:09:00,2.17277,2.17288,2.17256,2.17288,8000000.0
2008-10-17 04:10:00,2.17315,2.17529,2.17315,2.17529,9000000.0
2008-10-17 04:11:00,2.17507,2.17567,2.17483,2.17518,7000000.0
2008-10-17 04:12:00,2.17469,2.17507,2.1737,2.1737,11000000.0
2008-10-17 04:13:00,2.1737,2.1749,2.17369,2.1749,8000000.0
2008-10-17 04:14:00,2.17548,2.17631,2.17548,2.17631,7000000.0
2008-10-17 04:15:00,2.176,2.17625,2.176,2.17603,8000000.0
2008-10-17 04:16:00,2.17594,2.17605,2.17588,2.17603,8000000.0
2008-10-17 04:17:00,2.17612,2.17629,2.17584,2.17584,19000000.0
2008-10-17 04:18:00,2.1758,2.17626,2.1758,2.17626,8000000.0
2008-10-17 04:19:00,2.17605,2.17663,2.17605,2.1766,21000000.0
2008-10-17 04:20:00,2.17663,2.17677,2.17654,2.1767,11000000.0
2008-10-17 04:21:00,2.17674,2.17793,2.17674,2.17793,7000000.0
2008-10-17 04:22:00,2.17813,2.17856,2.17813,2.17847,8000000.0
2008-10-17 04:23:00,2.1785,2.17853,2.17824,2.17824,9000000.0
2008-10-17 04:24:00,2.17815,2.17831,2.17805,2.17824,12000000.0
2008-10-17 04:25:00,2.17818,2.1783,2.17789,2.17789,9000000.0
2008-10-17 04:26:00,2.17826,2.17826,2.1781,2.1781,8000000.0
2008-10-17 04:27:00,2.17801,2.17822,2.17801,2.17806,9000000.0
2008-10-17 04:28:00,2.17793,2.17843,2.17788,2.17843,14000000.0
2008-10-17 04:29:00,2.17863,2.17885,2.17835,2.17872,16000000.0
2008-10-17 04:30:00,2.17881,2.17894,2.17872,2.17894,25000000.0
2008-10-17 04:31:00,2.1794,2.1794,2.17916,2.17922,5000000.0
2008-10-17 04:32:00,2.17932,2.17932,2.17923,2.17923,8000000.0
2008-10-17 04:33:00,2.17931,2.17973,2.17931,2.17973,10000000.0
2008-10-17 04:34:00,2.17997,2.18041,2.17956,2.17956,10000000.0
2008-10-17 04:35:00,2.17974,2.1798,2.17961,2.17962,9000000.0
2008-10-17 04:36:00,2.17975,2.17975,2.17954,2.17962,7000000.0
2008-10-17 04:37:00,2.17963,2.1798,2.17963,2.17966,7000000.0
2008-10-17 04:38:00,2.17927,2.17927,2.17672,2.17691,10000000.0
2008-10-17 04:39:00,2.17731,2.1777,2.1772,2.17746,8000000.0
2008-10-17 04:40:00,2.17771,2.1782,2.17771,2.1782,11000000.0
2008-10-17 04:41:00,2.17822,2.17833,2.17801,2.17833,9000000.0
2008-10-17 04:42:00,2.17856,2.1789,2.17856,2.1789,11000000.0
2008-10-17 04:43:00,2.17907,2.17911,2.179,2.179,9000000.0
2008-10-17 04:44:00,2.17913,2.17937,2.17913,2.17925,8000000.0
2008-10-17 04:45:00,2.17951,2.18019,2.17951,2.18011,9000000.0
2008-10-17 04:46:00,2.17972,2.17975,2.1791,2.1791,7000000.0
2008-10-17 04:47:00,2.17906,2.17914,2.17898,2.17906,8000000.0
2008-10-17 04:48:00,2.17888,2.17888,2.17869,2.17877,7000000.0
2008-10-17 04:49:00,2.17875,2.17888,2.17859,2.17859,8000000.0
2008-10-17 04:50:00,2.17866,2.17881,2.17866,2.17871,7000000.0
2008-10-17 04:51:00,2.17852,2.17852,2.1784,2.1784,15000000.0
2008-10-17 04:52:00,2.1786,2.17911,2.17856,2.17911,9000000.0
2008-10-17 04:53:00,2.17902,2.17902,2.17838,2.17838,8000000.0
2008-10-17 04:54:00,2.17827,2.17841,2.17824,2.17841,11000000.0
2008-10-17 04:55:00,2.17948,2.17996,2.17827,2.17996,11000000.0
2008-10-17 04:56:00,2.17863,2.17863,2.17759,2.17759,12000000.0
2008-10-17 04:57:00,2.17769,2.17778,2.17763,2.17763,8000000.0
2008-10-17 04:58:00,2.17757,2.17809,2.17757,2.17771,9000000.0
2008-10-17 04:59:00,2.1779,2.17871,2.1779,2.17871,12000000.0
2008-10-17 05:00:00,2.17884,2.17884,2.17867,2.17871,9000000.0
2008-10-17 05:01:00,2.17854,2.17882,2.1785,2.1787,7000000.0
2008-10-17 05:02:00,2.17843,2.17843,2.17829,2.1783,7000000.0
2008-10-17 05:03:00,2.17839,2.17937,2.17839,2.17937,8000000.0
2008-10-17 05:04:00,2.17944,2.17962,2.17934,2.17959,9000000.0
2008-10-17 05:05:00,2.17971,2.18012,2.17946,2.17946,13000000.0
2008-10-17 05:06:00,2.17923,2.17923,2.179,2.179,8000000.0
2008-10-17 05:07:00,2.17893,2.17893,2.17882,2.17882,10000000.0
2008-10-17 05:08:00,2.17857,2.17865,2.17835,2.17835,10000000.0
2008-10-17 05:09:00,2.17822,2.17822,2.17794,2.17794,16000000.0
2008-10-17 05:10:00,2.17742,2.17742,2.17699,2.17699,12000000.0
2008-10-17 05:11:00,2.1771,2.17747,2.1771,2.17743,11000000.0
2008-10-17 05:12:00,2.17897,2.18006,2.17897,2.17991,16000000.0
2008-10-17 05:13:00,2.17987,2.18006,2.17981,2.17984,9000000.0
2008-10-17 05:14:00,2.18009,2.18009,2.17969,2.17969,12000000.0
2008-10-17 05:15:00,2.17928,2.17928,2.17887,2.17887,8000000.0
2008-10-17 05:16:00,2.17878,2.17878,2.17843,2.17845,11000000.0
2008-10-17 05:17:00,2.17847,2.17888,2.17847,2.17874,9000000.0
2008-10-17 05:18:00,2.17773,2.17773,2.17744,2.17755,16000000.0
2008-10-17 05:19:00,2.1774,2.17789,2.1774,2.1776,9000000.0
2008-10-17 05:20:00,2.17761,2.17847,2.17761,2.17835,11000000.0
2008-10-17 05:21:00,2.17815,2.17815,2.17765,2.17765,15000000.0
2008-10-17 05:22:00,2.17726,2.17757,2.17639,2.17639,28000000.0
2008-10-17 05:23:00,2.17681,2.17823,2.17681,2.17798,26000000.0
2008-10-17 05:24:00,2.17823,2.17823,2.1778,2.1778,27000000.0
2008-10-17 05:25:00,2.17787,2.17815,2.17777,2.17784,47000000.0
2008-10-17 05:26:00,2.17787,2.17804,2.17773,2.17799,38000000.0
2008-10-17 05:27:00,2.17828,2.17855,2.17808,2.17809,7000000.0
2008-10-17 05:28:00,2.17813,2.17832,2.17813,2.17819,22000000.0
2008-10-17 05:29:00,2.17805,2.17805,2.17794,2.17794,11000000.0
2008-10-17 05:30:00,2.17774,2.17774,2.17745,2.17745,7000000.0
2008-10-17 05:31:00,2.17741,2.17756,2.17731,2.17748,10000000.0
2008-10-17 05:32:00,2.1775,2.17751,2.17743,2.17751,10000000.0
2008-10-17 05:33:00,2.17765,2.17797,2.17765,2.17793,8000000.0
2008-10-17 05:34:00,2.17772,2.17792,2.17772,2.17774,8000000.0
2008-10-17 05:35:00,2.17751,2.17793,2.17751,2.1777,10000000.0
2008-10-17 05:36:00,2.17808,2.17907,2.17808,2.17907,15000000.0
2008-10-17 05:37:00,2.17917,2.17981,2.17917,2.17957,11000000.0
2008-10-17 05:38:00,2.18082,2.18082,2.18013,2.18081,11000000.0
2008-10-17 05:39:00,2.18107,2.18156,2.18107,2.18156,7000000.0
2008-10-17 05:40:00,2.18174,2.18217,2.18174,2.18217,9000000.0
2008-10-17 05:41:00,2.18205,2.18205,2.18178,2.18178,9000000.0
2008-10-17 05:42:00,2.18183,2.18194,2.18175,2.18175,16000000.0
2008-10-17 05:43:00,2.18166,2.18175,2.18145,2.18158,8000000.0
2008-10-17 05:44:00,2.18172,2.18207,2.18149,2.18149,9000000.0
2008-10-17 05:45:00,2.18157,2.18215,2.18157,2.18215,13000000.0
2008-10-17 05:46:00,2.18183,2.18183,2.18018,2.18018,10000000.0
2008-10-17 05:47:00,2.17977,2.17999,2.17977,2.17994,15000000.0
2008-10-17 05:48:00,2.1802,2.1808,2.1802,2.18058,11000000.0
2008-10-17 05:49:00,2.18043,2.18043,2.17833,2.17833,8000000.0
2008-10-17 05:50:00,2.17863,2.1791,2.17851,2.17851,13000000.0
2008-10-17 05:51:00,2.1786,2.17871,2.17828,2.17847,30000000.0
2008-10-17 05:52:00,2.17869,2.17869,2.17833,2.17833,15000000.0
2008-10-17 05:53:00,2.17751,2.17831,2.17725,2.17809,8000000.0
2008-10-17 05:54:00,2.17788,2.17802,2.17786,2.17802,16000000.0
2008-10-17 05:55:00,2.17794,2.17821,2.17794,2.17821,11000000.0
2008-10-17 05:56:00,2.17812,2.17812,2.17805,2.17807,33000000.0
2008-10-17 05:57:00,2.17806,2.1782,2.17806,2.17812,11000000.0
2008-10-17 05:58:00,2.17783,2.17783,2.17714,2.17776,19000000.0
2008-10-17 05:59:00,2.17819,2.1782,2.1775,2.1775,12000000.0
2008-10-17 06:00:00,2.17747,2.1782,2.17747,2.17795,25000000.0
2008-10-17 06:01:00,2.17692,2.17696,2.17661,2.1768,16000000.0
2008-10-17 06:02:00,2.17703,2.17809,2.17703,2.17781,13000000.0
2008-10-17 06:03:00,2.17792,2.17796,2.17679,2.17708,22000000.0
2008-10-17 06:04:00,2.17747,2.17838,2.17727,2.17838,11000000.0
2008-10-17 06:05:00,2.17912,2.17953,2.1789,2.17953,9000000.0
2008-10-17 06:06:00,2.17957,2.1796,2.17922,2.17922,8000000.0
2008-10-17 06:07:00,2.17945,2.17948,2.17926,2.17945,10000000.0
2008-10-17 06:08:00,2.17959,2.17959,2.17947,2.17958,8000000.0
2008-10-17 06:09:00,2.17951,2.17956,2.17946,2.17948,10000000.0
2008-10-17 06:10:00,2.17945,2.17969,2.17928,2.17965,8000000.0
2008-10-17 06:11:00,2.1794,2.17942,2.17935,2.17936,7000000.0
2008-10-17 06:12:00,2.17913,2.17925,2.17907,2.17925,10000000.0
2008-10-17 06:13:00,2.17934,2.1798,2.17934,2.1798,15000000.0
2008-10-17 06:14:00,2.1793,2.1793,2.17836,2.17836,10000000.0
2008-10-17 06:15:00,2.17867,2.17925,2.17861,2.17925,18000000.0
2008-10-17 06:16:00,2.17941,2.1798,2.17941,2.17971,11000000.0
2008-10-17 06:17:00,2.17919,2.17919,2.17862,2.17871,7000000.0
2008-10-17 06:18:00,2.17807,2.17854,2.17807,2.17846,13000000.0
2008-10-17 06:19:00,2.17872,2.17879,2.17861,2.1787,12000000.0
2008-10-17 06:20:00,2.17905,2.18001,2.17905,2.17982,18000000.0
2008-10-17 06:21:00,2.1797,2.1797,2.17858,2.17861,26000000.0
2008-10-17 06:22:00,2.17738,2.17799,2.17718,2.17718,10000000.0
2008-10-17 06:23:00,2.17675,2.17694,2.17658,2.17659,11000000.0
2008-10-17 06:24:00,2.17721,2.17748,2.17721,2.17748,11000000.0
2008-10-17 06:25:00,2.17688,2.17688,2.17647,2.17653,10000000.0
2008-10-17 06:26:00,2.17669,2.17703,2.17669,2.17702,7000000.0
2008-10-17 06:27:00,2.17721,2.17738,2.17717,2.17727,8000000.0
2008-10-17 06:28:00,2.1769,2.1769,2.17645,2.17646,7000000.0
2008-10-17 06:29:00,2.17722,2.17863,2.17722,2.17863,9000000.0
2008-10-17 06:30:00,2.17901,2.18072,2.17901,2.18072,11000000.0
2008-10-17 06:31:00,2.18079,2.18079,2.18039,2.18052,20000000.0
2008-10-17 06:32:00,2.18067,2.18161,2.18067,2.18158,31000000.0
2008-10-17 06:33:00,2.18171,2.1894,2.18171,2.1894,17000000.0
2008-10-17 06:34:00,2.18843,2.18843,2.18701,2.18701,9000000.0
2008-10-17 06:35:00,2.18684,2.1876,2.18581,2.1876,8000000.0
2008-10-17 06:36:00,2.18709,2.1883,2.18678,2.1883,10000000.0
2008-10-17 06:37:00,2.19014,2.19175,2.19014,2.19175,7000000.0
2008-10-17 06:38:00,2.19078,2.19078,2.18985,2.19034,8000000.0
2008-10-17 06:39:00,2.19036,2.19036,2.19013,2.19022,12000000.0
2008-10-17 06:40:00,2.19026,2.19036,2.19017,2.19017,7000000.0
2008-10-17 06:41:00,2.1903,2.1903,2.18999,2.18999,7000000.0
2008-10-17 06:42:00,2.19007,2.19008,2.18988,2.19004,7000000.0
2008-10-17 06:43:00,2.18976,2.18976,2.18884,2.18909,9000000.0
2008-10-17 06:44:00,2.18894,2.18894,2.18764,2.18778,11000000.0
2008-10-17 06:45:00,2.1883,2.18886,2.1883,2.1886,8000000.0
2008-10-17 06:46:00,2.18884,2.18971,2.18884,2.18941,8000000.0
2008-10-17 06:47:00,2.18944,2.18981,2.1878,2.1895,8000000.0
2008-10-17 06:48:00,2.1897,2.18986,2.18931,2.18931,8000000.0
2008-10-17 06:49:00,2.18861,2.18885,2.18857,2.18857,9000000.0
2008-10-17 06:50:00,2.18855,2.18943,2.18855,2.18943,9000000.0
2008-10-17 06:51:00,2.18929,2.18929,2.18808,2.1882,11000000.0
2008-10-17 06:52:00,2.18789,2.18789,2.18732,2.18732,7000000.0
2008-10-17 06:53:00,2.18728,2.18728,2.18709,2.1872,8000000.0
2008-10-17 06:54:00,2.18773,2.18859,2.18773,2.18859,11000000.0
2008-10-17 06:55:00,2.18899,2.18908,2.18803,2.18815,8000000.0
2008-10-17 06:56:00,2.18832,2.18849,2.18832,2.18849,13000000.0
2008-10-17 06:57:00,2.18855,2.18855,2.1883,2.18841,18000000.0
2008-10-17 06:58:00,2.18849,2.18864,2.18849,2.18858,16000000.0
2008-10-17 06:59:00,2.18909,2.18909,2.18877,2.18877,11000000.0
2008-10-17 07:00:00,2.18826,2.18839,2.18819,2.18839,8000000.0
2008-10-17 07:01:00,2.18888,2.18964,2.18888,2.18964,14000000.0
2008-10-17 07:02:00,2.18939,2.18939,2.18526,2.18526,18000000.0
2008-10-17 07:03:00,2.18595,2.18642,2.18595,2.18629,8000000.0
2008-10-17 07:04:00,2.18777,2.18894,2.18777,2.18894,8000000.0
2008-10-17 07:05:00,2.18856,2.18856,2.18743,2.18743,10000000.0
2008-10-17 07:06:00,2.18755,2.18786,2.18752,2.18786,8000000.0
2008-10-17 07:07:00,2.18763,2.18763,2.18732,2.18743,15000000.0
2008-10-17 07:08:00,2.18726,2.18749,2.18726,2.18748,18000000.0
2008-10-17 07:09:00,2.18773,2.18773,2.18746,2.18763,8000000.0
2008-10-17 07:10:00,2.18769,2.18775,2.18761,2.18765,18000000.0
2008-10-17 07:11:00,2.1875,2.1875,2.1866,2.18686,11000000.0
2008-10-17 07:12:00,2.18704,2.18704,2.1867,2.18678,11000000.0
2008-10-17 07:13:00,2.18672,2.18691,2.18663,2.18691,9000000.0
2008-10-17 07:14:00,2.18679,2.18679,2.18547,2.18547,12000000.0
2008-10-17 07:15:00,2.18536,2.18536,2.18526,2.18527,7000000.0
2008-10-17 07:16:00,2.18531,2.18639,2.18531,2.18639,12000000.0
2008-10-17 07:17:00,2.18575,2.18763,2.18575,2.18763,15000000.0
2008-10-17 07:18:00,2.18719,2.18821,2.18683,2.18821,8000000.0
2008-10-17 07:19:00,2.18848,2.1892,2.18848,2.18871,7000000.0
2008-10-17 07:20:00,2.18873,2.18881,2.18867,2.18867,9000000.0
2008-10-17 07:21:00,2.18859,2.18859,2.18807,2.18807,10000000.0
2008-10-17 07:22:00,2.18804,2.18804,2.1878,2.18781,7000000.0
2008-10-17 07:23:00,2.18784,2.18813,2.18774,2.18813,11000000.0
2008-10-17 07:24:00,2.18819,2.18824,2.18804,2.1881,23000000.0
2008-10-17 07:25:00,2.18795,2.18824,2.18795,2.18824,28000000.0
2008-10-17 07:26:00,2.18824,2.18829,2.18806,2.18817,14000000.0
2008-10-17 07:27:00,2.188,2.188,2.18785,2.18785,20000000.0
2008-10-17 07:28:00,2.18757,2.18757,2.1873,2.18735,17000000.0
2008-10-17 07:29:00,2.1871,2.18716,2.18684,2.18684,27000000.0
2008-10-17 07:30:00,2.18663,2.18689,2.18662,2.18665,20000000.0
2008-10-17 07:31:00,2.18654,2.18654,2.18587,2.18587,7000000.0
2008-10-17 07:32:00,2.18581,2.18581,2.18543,2.18559,11000000.0
2008-10-17 07:33:00,2.18626,2.18756,2.1857,2.18756,22000000.0
2008-10-17 07:34:00,2.18729,2.18781,2.18718,2.18718,16000000.0
2008-10-17 07:35:00,2.18646,2.18646,2.18598,2.18598,15000000.0
2008-10-17 07:36:00,2.18562,2.18568,2.18537,2.18568,8000000.0
2008-10-17 07:37:00,2.18606,2.18606,2.1859,2.18591,12000000.0
2008-10-17 07:38:00,2.18581,2.18615,2.18581,2.18615,7000000.0
2008-10-17 07:39:00,2.18627,2.18627,2.18599,2.18615,14000000.0
2008-10-17 07:40:00,2.18581,2.18581,2.18393,2.18393,9000000.0
2008-10-17 07:41:00,2.18328,2.18367,2.18323,2.18323,24000000.0
2008-10-17 07:42:00,2.18267,2.1833,2.18267,2.1833,17000000.0
2008-10-17 07:43:00,2.1839,2.18463,2.1839,2.18422,22000000.0
2008-10-17 07:44:00,2.18422,2.18422,2.18328,2.18328,10000000.0
2008-10-17 07:45:00,2.18297,2.18349,2.18297,2.18349,15000000.0
2008-10-17 07:46:00,2.18397,2.18625,2.18397,2.18625,17000000.0
2008-10-17 07:47:00,2.18665,2.18713,2.18639,2.18695,15000000.0
2008-10-17 07:48:00,2.18698,2.18738,2.18696,2.18699,10000000.0
2008-10-17 07:49:00,2.18584,2.18584,2.18479,2.18481,20000000.0
2008-10-17 07:50:00,2.18511,2.18557,2.18511,2.18557,17000000.0
2008-10-17 07:51:00,2.18709,2.18926,2.18709,2.18909,15000000.0
2008-10-17 07:52:00,2.18942,2.19027,2.18942,2.19027,29000000.0
2008-10-17 07:53:00,2.19031,2.19031,2.18975,2.18975,13000000.0
2008-10-17 07:54:00,2.18986,2.18986,2.18932,2.18948,23000000.0
2008-10-17 07:55:00,2.18914,2.18914,2.18813,2.18814,27000000.0
2008-10-17 07:56:00,2.18824,2.18841,2.18686,2.18686,18000000.0
2008-10-17 07:57:00,2.18693,2.18785,2.18693,2.18785,20000000.0
2008-10-17 07:58:00,2.18782,2.18797,2.18775,2.18797,13000000.0
2008-10-17 07:59:00,2.18803,2.18864,2.18795,2.18864,23000000.0
2008-10-17 08:00:00,2.18903,2.18934,2.18887,2.18887,31000000.0
2008-10-17 08:01:00,2.1886,2.1887,2.18798,2.18798,13000000.0
2008-10-17 08:02:00,2.18758,2.18758,2.18722,2.18722,12000000.0
2008-10-17 08:03:00,2.18718,2.18761,2.18718,2.18761,20000000.0
2008-10-17 08:04:00,2.18746,2.18759,2.18729,2.18733,30000000.0
2008-10-17 08:05:00,2.18756,2.18789,2.18565,2.18565,9000000.0
2008-10-17 08:06:00,2.18465,2.18567,2.18452,2.18534,21000000.0
2008-10-17 08:07:00,2.18528,2.1859,2.18513,2.1859,15000000.0
2008-10-17 08:08:00,2.1859,2.18643,2.1859,2.18602,25000000.0
2008-10-17 08:09:00,2.18586,2.18586,2.18518,2.18518,23000000.0
2008-10-17 08:10:00,2.18509,2.18518,2.18509,2.18513,27000000.0
2008-10-17 08:11:00,2.18497,2.18505,2.18477,2.185,18000000.0
2008-10-17 08:12:00,2.18514,2.18534,2.18514,2.18534,22000000.0
2008-10-17 08:13:00,2.18557,2.18647,2.18548,2.18548,18000000.0
2008-10-17 08:14:00,2.18569,2.18687,2.18569,2.18687,33000000.0
2008-10-17 08:15:00,2.18785,2.18792,2.18776,2.18786,21000000.0
2008-10-17 08:16:00,2.18749,2.18829,2.18749,2.18821,21000000.0
2008-10-17 08:17:00,2.18862,2.18862,2.18832,2.18832,19000000.0
2008-10-17 08:18:00,2.18834,2.18834,2.18807,2.18807,17000000.0
2008-10-17 08:19:00,2.18806,2.18806,2.18735,2.18735,16000000.0
2008-10-17 08:20:00,2.18738,2.18752,2.18737,2.18748,13000000.0
2008-10-17 08:21:00,2.18701,2.18724,2.18692,2.18704,18000000.0
2008-10-17 08:22:00,2.18715,2.18723,2.18701,2.18708,26000000.0
2008-10-17 08:23:00,2.18683,2.1874,2.18683,2.1874,16000000.0
2008-10-17 08:24:00,2.18758,2.18758,2.18614,2.18629,28000000.0
2008-10-17 08:25:00,2.18591,2.18646,2.18591,2.18646,49000000.0
2008-10-17 08:26:00,2.1865,2.18694,2.1865,2.18694,14000000.0
2008-10-17 08:27:00,2.18703,2.18734,2.18703,2.18722,31000000.0
2008-10-17 08:28:00,2.1873,2.1875,2.18719,2.18719,28000000.0
2008-10-17 08:29:00,2.18741,2.18806,2.18741,2.18806,32000000.0
2008-10-17 08:30:00,2.18815,2.18831,2.18806,2.18831,28000000.0
2008-10-17 08:31:00,2.18843,2.18904,2.18843,2.18902,40000000.0
2008-10-17 08:32:00,2.18954,2.1898,2.18954,2.18979,51000000.0
2008-10-17 08:33:00,2.18997,2.19007,2.18931,2.18931,48000000.0
2008-10-17 08:34:00,2.18919,2.18954,2.18913,2.18954,49000000.0
2008-10-17 08:35:00,2.1896,2.1896,2.18933,2.18955,39000000.0
2008-10-17 08:36:00,2.18971,2.19044,2.18971,2.19044,12000000.0
2008-10-17 08:37:00,2.19037,2.19065,2.1902,2.1902,25000000.0
2008-10-17 08:38:00,2.19021,2.19083,2.19017,2.19083,21000000.0
2008-10-17 08:39:00,2.19094,2.191,2.18842,2.18842,23000000.0
2008-10-17 08:40:00,2.1888,2.1897,2.1881,2.1897,36000000.0
2008-10-17 08:41:00,2.18842,2.18842,2.18706,2.18731,30000000.0
2008-10-17 08:42:00,2.18686,2.1871,2.18686,2.18694,17000000.0
2008-10-17 08:43:00,2.18678,2.18681,2.18658,2.18658,23000000.0
2008-10-17 08:44:00,2.18667,2.18731,2.18667,2.18731,17000000.0
2008-10-17 08:45:00,2.18722,2.18759,2.18692,2.18759,37000000.0
2008-10-17 08:46:00,2.1883,2.1883,2.18763,2.18763,23000000.0
2008-10-17 08:47:00,2.18752,2.18851,2.1875,2.18851,25000000.0
2008-10-17 08:48:00,2.18847,2.18847,2.18811,2.18811,36000000.0
2008-10-17 08:49:00,2.18804,2.18804,2.18766,2.18767,27000000.0
2008-10-17 08:50:00,2.18754,2.18754,2.18694,2.18694,56000000.0
2008-10-17 08:51:00,2.18686,2.18686,2.18659,2.18659,32000000.0
2008-10-17 08:52:00,2.18654,2.18669,2.18641,2.18669,39000000.0
2008-10-17 08:53:00,2.1867,2.18701,2.18649,2.18649,63000000.0
2008-10-17 08:54:00,2.18682,2.18903,2.18682,2.18903,42000000.0
2008-10-17 08:55:00,2.18922,2.18965,2.18919,2.18964,55000000.0
2008-10-17 08:56:00,2.18943,2.18943,2.18888,2.18888,21000000.0
2008-10-17 08:57:00,2.18862,2.18862,2.1884,2.18846,23000000.0
2008-10-17 08:58:00,2.18856,2.19001,2.18834,2.19001,18000000.0
2008-10-17 08:59:00,2.18959,2.18967,2.18944,2.18949,12000000.0
2008-10-17 09:00:00,2.18957,2.19072,2.18935,2.19072,26000000.0
2008-10-17 09:01:00,2.19131,2.19131,2.19011,2.19011,19000000.0
2008-10-17 09:02:00,2.18926,2.19015,2.18893,2.18981,15000000.0
2008-10-17 09:03:00,2.18992,2.19014,2.18841,2.18841,16000000.0
2008-10-17 09:04:00,2.18826,2.19006,2.18826,2.19006,22000000.0
2008-10-17 09:05:00,2.19168,2.19525,2.19168,2.19511,11000000.0
2008-10-17 09:06:00,2.19535,2.19637,2.19475,2.19529,31000000.0
2008-10-17 09:07:00,2.19517,2.19533,2.195,2.195,33000000.0
2008-10-17 09:08:00,2.19495,2.19578,2.19495,2.19578,17000000.0
2008-10-17 09:09:00,2.19642,2.19728,2.19642,2.19678,37000000.0
2008-10-17 09:10:00,2.19639,2.19665,2.19614,2.19663,31000000.0
2008-10-17 09:11:00,2.19667,2.19724,2.19667,2.19697,26000000.0
2008-10-17 09:12:00,2.19699,2.19723,2.19692,2.19692,41000000.0
2008-10-17 09:13:00,2.19671,2.19671,2.19431,2.19431,61000000.0
2008-10-17 09:14:00,2.19346,2.19346,2.19291,2.19291,57000000.0
2008-10-17 09:15:00,2.19316,2.19372,2.19316,2.19372,33000000.0
2008-10-17 09:16:00,2.19356,2.19356,2.19313,2.19333,39000000.0
2008-10-17 09:17:00,2.19325,2.19374,2.19109,2.19109,40000000.0
2008-10-17 09:18:00,2.19092,2.19129,2.19092,2.19129,68000000.0
2008-10-17 09:19:00,2.19135,2.1916,2.19124,2.1916,52000000.0
2008-10-17 09:20:00,2.19156,2.19163,2.19135,2.19139,37000000.0
2008-10-17 09:21:00,2.19112,2.19118,2.19085,2.19085,61000000.0
2008-10-17 09:22:00,2.19134,2.19367,2.19134,2.19367,63000000.0
2008-10-17 09:23:00,2.19342,2.19393,2.19336,2.19336,65000000.0
2008-10-17 09:24:00,2.19315,2.19315,2.19282,2.19305,47000000.0
2008-10-17 09:25:00,2.19312,2.19312,2.19253,2.19292,32000000.0
2008-10-17 09:26:00,2.19355,2.1945,2.19355,2.1945,29000000.0
2008-10-17 09:27:00,2.19452,2.19802,2.19452,2.19802,55000000.0
2008-10-17 09:28:00,2.19752,2.1976,2.19617,2.19656,46000000.0
2008-10-17 09:29:00,2.19758,2.19795,2.19725,2.1973,32000000.0
2008-10-17 09:30:00,2.19692,2.19773,2.19548,2.19548,24000000.0
2008-10-17 09:31:00,2.1952,2.1952,2.194,2.194,18000000.0
2008-10-17 09:32:00,2.19423,2.19492,2.19423,2.19492,35000000.0
2008-10-17 09:33:00,2.19471,2.19542,2.19471,2.19542,43000000.0
2008-10-17 09:34:00,2.19563,2.19617,2.19562,2.19608,31000000.0
2008-10-17 09:35:00,2.1961,2.19637,2.19594,2.19609,47000000.0
2008-10-17 09:36:00,2.19563,2.19563,2.19487,2.19487,34000000.0
2008-10-17 09:37:00,2.19487,2.19543,2.19401,2.19401,49000000.0
2008-10-17 09:38:00,2.19416,2.19416,2.19329,2.19329,37000000.0
2008-10-17 09:39:00,2.19322,2.19344,2.19288,2.19288,61000000.0
2008-10-17 09:40:00,2.19291,2.19307,2.19265,2.19285,46000000.0
2008-10-17 09:41:00,2.19231,2.19278,2.19231,2.19278,33000000.0
2008-10-17 09:42:00,2.19285,2.19298,2.19278,2.19287,60000000.0
2008-10-17 09:43:00,2.19346,2.19435,2.19346,2.1941,66000000.0
2008-10-17 09:44:00,2.19421,2.19424,2.19347,2.19347,21000000.0
2008-10-17 09:45:00,2.19307,2.19307,2.19148,2.19155,22000000.0
2008-10-17 09:46:00,2.19153,2.19298,2.19153,2.19298,30000000.0
2008-10-17 09:47:00,2.1936,2.19414,2.1936,2.19414,24000000.0
2008-10-17 09:48:00,2.19405,2.19415,2.19361,2.19415,34000000.0
2008-10-17 09:49:00,2.19561,2.19935,2.1951,2.19935,26000000.0
2008-10-17 09:50:00,2.1992,2.1992,2.1977,2.19797,34000000.0
2008-10-17 09:51:00,2.19841,2.20053,2.19841,2.19958,56000000.0
2008-10-17 09:52:00,2.19988,2.20039,2.19924,2.19986,38000000.0
2008-10-17 09:53:00,2.19973,2.1999,2.19968,2.19983,32000000.0
2008-10-17 09:54:00,2.20009,2.20009,2.19958,2.19969,36000000.0
2008-10-17 09:55:00,2.19966,2.19966,2.19916,2.19952,38000000.0
2008-10-17 09:56:00,2.19903,2.19923,2.19873,2.19923,38000000.0
2008-10-17 09:57:00,2.19931,2.19942,2.19889,2.19889,30000000.0
2008-10-17 09:58:00,2.19951,2.20155,2.19951,2.20155,52000000.0
2008-10-17 09:59:00,2.20303,2.20383,2.20297,2.20329,32000000.0
2008-10-17 10:00:00,2.20248,2.20283,2.20248,2.20265,39000000.0
2008-10-17 10:01:00,2.20238,2.20319,2.20238,2.20319,44000000.0
2008-10-17 10:02:00,2.20452,2.20496,2.20452,2.20463,34000000.0
2008-10-17 10:03:00,2.20515,2.20515,2.20314,2.20325,47000000.0
2008-10-17 10:04:00,2.20296,2.20351,2.2027,2.20331,32000000.0
2008-10-17 10:05:00,2.20293,2.20293,2.20204,2.20269,32000000.0
2008-10-17 10:06:00,2.20308,2.20327,2.20307,2.20307,42000000.0
2008-10-17 10:07:00,2.20343,2.20479,2.20343,2.20479,51000000.0
2008-10-17 10:08:00,2.20485,2.20576,2.20481,2.20542,54000000.0
2008-10-17 10:09:00,2.2062,2.20644,2.20604,2.20628,53000000.0
2008-10-17 10:10:00,2.20587,2.20592,2.20523,2.20589,72000000.0
2008-10-17 10:11:00,2.20569,2.20582,2.20437,2.20437,61000000.0
2008-10-17 10:12:00,2.2048,2.2048,2.2045,2.20474,65000000.0
2008-10-17 10:13:00,2.20489,2.20501,2.20473,2.20489,56000000.0
2008-10-17 10:14:00,2.20487,2.20508,2.20487,2.20506,49000000.0
2008-10-17 10:15:00,2.20503,2.20508,2.20485,2.20504,46000000.0
2008-10-17 10:16:00,2.205,2.2064,2.205,2.2064,33000000.0
2008-10-17 10:17:00,2.20663,2.20663,2.20629,2.20629,37000000.0
2008-10-17 10:18:00,2.20563,2.20563,2.20445,2.20445,50000000.0
2008-10-17 10:19:00,2.20466,2.2051,2.20466,2.20467,59000000.0
2008-10-17 10:20:00,2.20473,2.20591,2.20434,2.20591,41000000.0
2008-10-17 10:21:00,2.20663,2.20663,2.20512,2.20512,44000000.0
2008-10-17 10:22:00,2.20566,2.20621,2.20566,2.20575,47000000.0
2008-10-17 10:23:00,2.20584,2.20612,2.20541,2.20597,58000000.0
2008-10-17 10:24:00,2.20648,2.20665,2.20636,2.20636,43000000.0
2008-10-17 10:25:00,2.20661,2.20772,2.20661,2.20772,60000000.0
2008-10-17 10:26:00,2.20809,2.21165,2.20809,2.21052,64000000.0
2008-10-17 10:27:00,2.20972,2.20972,2.20882,2.20882,54000000.0
2008-10-17 10:28:00,2.2089,2.20933,2.20849,2.20849,62000000.0
2008-10-17 10:29:00,2.20812,2.20812,2.20578,2.20578,61000000.0
2008-10-17 10:30:00,2.206,2.20602,2.20547,2.20547,36000000.0
2008-10-17 10:31:00,2.20549,2.20549,2.20427,2.20455,39000000.0
2008-10-17 10:32:00,2.20425,2.20439,2.20301,2.20301,44000000.0
2008-10-17 10:33:00,2.20163,2.20163,2.19899,2.19906,18000000.0
2008-10-17 10:34:00,2.19877,2.19877,2.19751,2.19751,20000000.0
2008-10-17 10:35:00,2.19793,2.20034,2.19793,2.19825,23000000.0
2008-10-17 10:36:00,2.19802,2.1983,2.19802,2.1983,32000000.0
2008-10-17 10:37:00,2.19819,2.19958,2.19767,2.19958,30000000.0
2008-10-17 10:38:00,2.19941,2.20049,2.19941,2.19998,26000000.0
2008-10-17 10:39:00,2.20036,2.20037,2.19978,2.19978,29000000.0
2008-10-17 10:40:00,2.19956,2.19983,2.1987,2.19889,19000000.0
2008-10-17 10:41:00,2.19917,2.19917,2.19835,2.19835,29000000.0
2008-10-17 10:42:00,2.19832,2.19842,2.1982,2.1983,38000000.0
2008-10-17 10:43:00,2.19879,2.19879,2.19447,2.19447,27000000.0
2008-10-17 10:44:00,2.19307,2.19307,2.18886,2.18886,26000000.0
2008-10-17 10:45:00,2.18923,2.18989,2.18923,2.18945,27000000.0
2008-10-17 10:46:00,2.18904,2.19304,2.18904,2.19304,35000000.0
2008-10-17 10:47:00,2.19216,2.19473,2.19135,2.19346,23000000.0
2008-10-17 10:48:00,2.19432,2.19432,2.19379,2.19379,44000000.0
2008-10-17 10:49:00,2.19387,2.19457,2.19387,2.19457,36000000.0
2008-10-17 10:50:00,2.19472,2.19538,2.19395,2.19395,47000000.0
2008-10-17 10:51:00,2.1936,2.19466,2.18924,2.18924,45000000.0
2008-10-17 10:52:00,2.18905,2.19095,2.18835,2.19068,33000000.0
2008-10-17 10:53:00,2.19029,2.1931,2.19029,2.19299,46000000.0
2008-10-17 10:54:00,2.19401,2.19488,2.19401,2.19457,35000000.0
2008-10-17 10:55:00,2.19521,2.19922,2.19521,2.19922,37000000.0
2008-10-17 10:56:00,2.19927,2.1999,2.19818,2.19905,33000000.0
2008-10-17 10:57:00,2.19903,2.19903,2.19724,2.19724,33000000.0
2008-10-17 10:58:00,2.19735,2.19735,2.19687,2.19687,26000000.0
2008-10-17 10:59:00,2.19718,2.19845,2.19718,2.19786,47000000.0
2008-10-17 11:00:00,2.19816,2.19846,2.19816,2.19831,39000000.0
2008-10-17 11:01:00,2.19808,2.19872,2.1975,2.1975,45000000.0
2008-10-17 11:02:00,2.19669,2.19669,2.19606,2.1961,17000000.0
2008-10-17 11:03:00,2.19603,2.1963,2.19603,2.19615,37000000.0
2008-10-17 11:04:00,2.19626,2.19635,2.19562,2.19635,40000000.0
2008-10-17 11:05:00,2.19681,2.19681,2.19534,2.19559,18000000.0
2008-10-17 11:06:00,2.19443,2.19478,2.19321,2.19321,19000000.0
2008-10-17 11:07:00,2.19263,2.19671,2.19263,2.19671,30000000.0
2008-10-17 11:08:00,2.19698,2.19723,2.19667,2.19667,30000000.0
2008-10-17 11:09:00,2.19666,2.19724,2.19649,2.19649,45000000.0
2008-10-17 11:10:00,2.19646,2.19697,2.19595,2.19697,35000000.0
2008-10-17 11:11:00,2.19709,2.1989,2.19695,2.19836,46000000.0
2008-10-17 11:12:00,2.19712,2.19718,2.19661,2.19662,55000000.0
2008-10-17 11:13:00,2.19682,2.19682,2.19645,2.19645,59000000.0
2008-10-17 11:14:00,2.19649,2.19649,2.19621,2.1964,41000000.0
2008-10-17 11:15:00,2.19662,2.19821,2.19641,2.19788,34000000.0
2008-10-17 11:16:00,2.1981,2.1981,2.19743,2.19758,20000000.0
2008-10-17 11:17:00,2.19758,2.19758,2.19731,2.19753,57000000.0
2008-10-17 11:18:00,2.1978,2.19824,2.19739,2.19824,44000000.0
2008-10-17 11:19:00,2.19842,2.1988,2.19842,2.1988,63000000.0
2008-10-17 11:20:00,2.19907,2.19978,2.19907,2.19944,43000000.0
2008-10-17 11:21:00,2.19921,2.19921,2.19863,2.19874,34000000.0
2008-10-17 11:22:00,2.19827,2.1985,2.19803,2.19847,56000000.0
2008-10-17 11:23:00,2.20019,2.20242,2.20019,2.20242,43000000.0
2008-10-17 11:24:00,2.20236,2.2024,2.19964,2.19964,53000000.0
2008-10-17 11:25:00,2.20005,2.2044,2.20005,2.2044,29000000.0
2008-10-17 11:26:00,2.20408,2.20481,2.20408,2.20475,41000000.0
2008-10-17 11:27:00,2.20443,2.20443,2.20343,2.20406,34000000.0
2008-10-17 11:28:00,2.20423,2.20423,2.2034,2.2037,36000000.0
2008-10-17 11:29:00,2.20384,2.20403,2.20345,2.20403,43000000.0
2008-10-17 11:30:00,2.20413,2.20428,2.20401,2.20428,24000000.0
2008-10-17 11:31:00,2.20481,2.20481,2.20404,2.20404,34000000.0
2008-10-17 11:32:00,2.20417,2.20417,2.20333,2.20333,46000000.0
2008-10-17 11:33:00,2.20193,2.2027,2.20181,2.2027,41000000.0
2008-10-17 11:34:00,2.20135,2.20149,2.20063,2.20092,28000000.0
2008-10-17 11:35:00,2.20118,2.20352,2.20118,2.20315,44000000.0
2008-10-17 11:36:00,2.20325,2.20334,2.2028,2.2028,48000000.0
2008-10-17 11:37:00,2.20185,2.20214,2.20185,2.20214,50000000.0
2008-10-17 11:38:00,2.20244,2.20259,2.20233,2.20236,37000000.0
2008-10-17 11:39:00,2.20249,2.20249,2.2007,2.2007,52000000.0
2008-10-17 11:40:00,2.20045,2.20045,2.19851,2.19851,27000000.0
2008-10-17 11:41:00,2.19777,2.19777,2.19508,2.19508,49000000.0
2008-10-17 11:42:00,2.19553,2.19761,2.19553,2.19731,22000000.0
2008-10-17 11:43:00,2.19735,2.19821,2.19735,2.19781,45000000.0
2008-10-17 11:44:00,2.19799,2.19869,2.19799,2.19836,42000000.0
2008-10-17 11:45:00,2.1981,2.19843,2.19799,2.19814,41000000.0
2008-10-17 11:46:00,2.19876,2.19876,2.19812,2.19868,38000000.0
2008-10-17 11:47:00,2.19814,2.19814,2.19787,2.19808,22000000.0
2008-10-17 11:48:00,2.198,2.19817,2.19715,2.19719,27000000.0
2008-10-17 11:49:00,2.19653,2.19653,2.1963,2.1963,41000000.0
2008-10-17 11:50:00,2.19635,2.19654,2.19603,2.19654,44000000.0
2008-10-17 11:51:00,2.19671,2.19671,2.19617,2.19617,37000000.0
2008-10-17 11:52:00,2.19619,2.19725,2.19611,2.19655,37000000.0
2008-10-17 11:53:00,2.19641,2.19672,2.19639,2.19639,33000000.0
2008-10-17 11:54:00,2.196,2.196,2.19578,2.19579,37000000.0
2008-10-17 11:55:00,2.19582,2.19583,2.19562,2.19577,38000000.0
2008-10-17 11:56:00,2.19563,2.19651,2.19563,2.19651,51000000.0
2008-10-17 11:57:00,2.19829,2.19938,2.19829,2.19938,29000000.0
2008-10-17 11:58:00,2.20033,2.20367,2.20033,2.20367,31000000.0
2008-10-17 11:59:00,2.2041,2.20478,2.20342,2.20465,51000000.0
2008-10-17 12:00:00,2.2039,2.2039,2.20329,2.20329,23000000.0
2008-10-17 12:01:00,2.20303,2.20339,2.20303,2.20339,24000000.0
2008-10-17 12:02:00,2.20361,2.20374,2.20311,2.20311,34000000.0
2008-10-17 12:03:00,2.20263,2.20305,2.20263,2.20305,36000000.0
2008-10-17 12:04:00,2.20307,2.20315,2.20163,2.20163,33000000.0
2008-10-17 12:05:00,2.20194,2.20243,2.20194,2.20243,26000000.0
2008-10-17 12:06:00,2.20267,2.20269,2.20218,2.20236,15000000.0
2008-10-17 12:07:00,2.2028,2.20335,2.2028,2.20335,23000000.0
2008-10-17 12:08:00,2.2032,2.2032,2.20225,2.20255,37000000.0
2008-10-17 12:09:00,2.20177,2.20177,2.20053,2.2007,11000000.0
2008-10-17 12:10:00,2.20039,2.20039,2.19986,2.19991,25000000.0
2008-10-17 12:11:00,2.19964,2.19984,2.19953,2.19953,33000000.0
2008-10-17 12:12:00,2.19945,2.19956,2.19886,2.19886,31000000.0
2008-10-17 12:13:00,2.19862,2.19862,2.19784,2.19807,24000000.0
2008-10-17 12:14:00,2.19846,2.19895,2.19846,2.19895,36000000.0
2008-10-17 12:15:00,2.19928,2.19928,2.19885,2.19907,29000000.0
2008-10-17 12:16:00,2.19922,2.19922,2.1989,2.19892,30000000.0
2008-10-17 12:17:00,2.19875,2.19911,2.19847,2.19911,41000000.0
2008-10-17 12:18:00,2.199,2.19924,2.19898,2.19917,43000000.0
2008-10-17 12:19:00,2.19899,2.19899,2.19846,2.19846,37000000.0
2008-10-17 12:20:00,2.19845,2.19851,2.19724,2.19755,40000000.0
2008-10-17 12:21:00,2.19801,2.19838,2.19779,2.19779,61000000.0
2008-10-17 12:22:00,2.19794,2.19847,2.19794,2.19847,24000000.0
2008-10-17 12:23:00,2.19854,2.19898,2.19848,2.1989,23000000.0
2008-10-17 12:24:00,2.19991,2.20205,2.19991,2.20201,30000000.0
2008-10-17 12:25:00,2.19914,2.20092,2.19912,2.20092,22000000.0
2008-10-17 12:26:00,2.19971,2.19971,2.19932,2.19965,32000000.0
2008-10-17 12:27:00,2.20078,2.20078,2.20038,2.20043,25000000.0
2008-10-17 12:28:00,2.20034,2.20054,2.20014,2.20014,58000000.0
2008-10-17 12:29:00,2.19948,2.19948,2.19667,2.19667,71000000.0
2008-10-17 12:30:00,2.19562,2.19802,2.19498,2.19802,47000000.0
2008-10-17 12:31:00,2.19824,2.19858,2.19798,2.19858,55000000.0
2008-10-17 12:32:00,2.19929,2.20013,2.19929,2.20013,32000000.0
2008-10-17 12:33:00,2.19992,2.20084,2.19992,2.20071,40000000.0
2008-10-17 12:34:00,2.20075,2.20097,2.20064,2.20097,14000000.0
2008-10-17 12:35:00,2.20117,2.2019,2.20117,2.20117,20000000.0
2008-10-17 12:36:00,2.20187,2.20243,2.20125,2.2014,36000000.0
2008-10-17 12:37:00,2.20076,2.20197,2.20048,2.20145,22000000.0
2008-10-17 12:38:00,2.20115,2.20115,2.19964,2.19964,12000000.0
2008-10-17 12:39:00,2.19949,2.19959,2.19938,2.19938,20000000.0
2008-10-17 12:40:00,2.19971,2.19971,2.19924,2.19924,16000000.0
2008-10-17 12:41:00,2.19999,2.2012,2.19999,2.2012,10000000.0
2008-10-17 12:42:00,2.20121,2.20147,2.20115,2.20147,26000000.0
2008-10-17 12:43:00,2.20074,2.20074,2.1998,2.1998,9000000.0
2008-10-17 12:44:00,2.19981,2.20068,2.19981,2.20068,21000000.0
2008-10-17 12:45:00,2.20087,2.2015,2.20087,2.20121,30000000.0
2008-10-17 12:46:00,2.20158,2.20158,2.20064,2.20064,41000000.0
2008-10-17 12:47:00,2.19966,2.19966,2.19851,2.19854,26000000.0
2008-10-17 12:48:00,2.19821,2.19822,2.19805,2.19805,27000000.0
2008-10-17 12:49:00,2.19798,2.198,2.19739,2.19739,36000000.0
2008-10-17 12:50:00,2.19739,2.19739,2.19712,2.19733,34000000.0
2008-10-17 12:51:00,2.19662,2.19662,2.19564,2.1961,25000000.0
2008-10-17 12:52:00,2.19634,2.19634,2.19436,2.19436,26000000.0
2008-10-17 12:53:00,2.19503,2.19506,2.19396,2.19506,16000000.0
2008-10-17 12:54:00,2.19595,2.1966,2.1955,2.19582,28000000.0
2008-10-17 12:55:00,2.19472,2.19518,2.19462,2.19518,29000000.0
2008-10-17 12:56:00,2.1956,2.19706,2.19528,2.19706,30000000.0
2008-10-17 12:57:00,2.19879,2.19879,2.19682,2.19682,26000000.0
2008-10-17 12:58:00,2.19714,2.19823,2.19714,2.19823,14000000.0
2008-10-17 12:59:00,2.19851,2.19884,2.19851,2.19884,32000000.0
2008-10-17 13:00:00,2.19893,2.19893,2.19855,2.19878,20000000.0
2008-10-17 13:01:00,2.19929,2.19981,2.19925,2.19933,31000000.0
2008-10-17 13:02:00,2.19984,2.20032,2.1996,2.1996,12000000.0
2008-10-17 13:03:00,2.19871,2.19871,2.19846,2.19846,21000000.0
2008-10-17 13:04:00,2.199,2.19933,2.19898,2.19927,7000000.0
2008-10-17 13:05:00,2.19922,2.19922,2.19699,2.19699,17000000.0
2008-10-17 13:06:00,2.19591,2.19706,2.19591,2.19706,22000000.0
2008-10-17 13:07:00,2.19797,2.19797,2.19759,2.19759,17000000.0
2008-10-17 13:08:00,2.19729,2.19729,2.19645,2.19645,37000000.0
2008-10-17 13:09:00,2.19622,2.19622,2.19472,2.19472,33000000.0
2008-10-17 13:10:00,2.19447,2.19564,2.19447,2.19564,32000000.0
2008-10-17 13:11:00,2.19567,2.19567,2.19481,2.19481,21000000.0
2008-10-17 13:12:00,2.19506,2.19507,2.19501,2.19502,7000000.0
2008-10-17 13:13:00,2.1949,2.19494,2.19421,2.19421,11000000.0
2008-10-17 13:14:00,2.19407,2.19459,2.19407,2.19459,33000000.0
2008-10-17 13:15:00,2.19461,2.19461,2.1944,2.19455,25000000.0
2008-10-17 13:16:00,2.19399,2.19418,2.19382,2.19409,20000000.0
2008-10-17 13:17:00,2.19439,2.19441,2.19429,2.19429,19000000.0
2008-10-17 13:18:00,2.19432,2.19434,2.19414,2.19414,41000000.0
2008-10-17 13:19:00,2.19412,2.19447,2.19412,2.19436,36000000.0
2008-10-17 13:20:00,2.19534,2.19571,2.19506,2.19506,36000000.0
2008-10-17 13:21:00,2.1949,2.19502,2.19465,2.19465,54000000.0
2008-10-17 13:22:00,2.1945,2.19454,2.19402,2.19452,41000000.0
2008-10-17 13:23:00,2.19468,2.19468,2.19416,2.19433,11000000.0
2008-10-17 13:24:00,2.19454,2.19518,2.19454,2.19511,23000000.0
2008-10-17 13:25:00,2.19519,2.19554,2.19486,2.19554,25000000.0
2008-10-17 13:26:00,2.19543,2.19543,2.19493,2.19493,20000000.0
2008-10-17 13:27:00,2.19492,2.19531,2.19446,2.19498,32000000.0
2008-10-17 13:28:00,2.19433,2.19433,2.19019,2.19019,26000000.0
2008-10-17 13:29:00,2.19023,2.19075,2.18997,2.19034,25000000.0
2008-10-17 13:30:00,2.19134,2.19195,2.19134,2.19182,16000000.0
2008-10-17 13:31:00,2.19182,2.19203,2.19138,2.19138,21000000.0
2008-10-17 13:32:00,2.19106,2.19181,2.19106,2.19181,28000000.0
2008-10-17 13:33:00,2.19227,2.19268,2.19223,2.19268,18000000.0
2008-10-17 13:34:00,2.1926,2.1926,2.19104,2.19104,35000000.0
2008-10-17 13:35:00,2.19087,2.19105,2.19069,2.19073,10000000.0
2008-10-17 13:36:00,2.1904,2.1904,2.18998,2.19025,40000000.0
2008-10-17 13:37:00,2.19038,2.19075,2.18961,2.18961,22000000.0
2008-10-17 13:38:00,2.18945,2.19098,2.18926,2.19098,39000000.0
2008-10-17 13:39:00,2.19132,2.19166,2.19113,2.19148,32000000.0
2008-10-17 13:40:00,2.19135,2.1915,2.19012,2.19058,35000000.0
2008-10-17 13:41:00,2.18956,2.1896,2.18921,2.1896,27000000.0
2008-10-17 13:42:00,2.19049,2.19049,2.18965,2.19008,32000000.0
2008-10-17 13:43:00,2.18995,2.18995,2.18952,2.18952,26000000.0
2008-10-17 13:44:00,2.18942,2.18962,2.18899,2.18936,25000000.0
2008-10-17 13:45:00,2.1884,2.18871,2.1884,2.1884,21000000.0
2008-10-17 13:46:00,2.18818,2.18818,2.18788,2.18813,13000000.0
2008-10-17 13:47:00,2.18779,2.18784,2.18756,2.18774,22000000.0
2008-10-17 13:48:00,2.18778,2.18778,2.18754,2.18754,21000000.0
2008-10-17 13:49:00,2.18766,2.18841,2.18766,2.18841,24000000.0
2008-10-17 13:50:00,2.18842,2.18894,2.18842,2.18847,27000000.0
2008-10-17 13:51:00,2.18892,2.18967,2.18892,2.18967,27000000.0
2008-10-17 13:52:00,2.1895,2.1895,2.18796,2.18796,31000000.0
2008-10-17 13:53:00,2.18766,2.18766,2.18726,2.18733,31000000.0
2008-10-17 13:54:00,2.18728,2.18741,2.18715,2.1874,28000000.0
2008-10-17 13:55:00,2.18744,2.18774,2.18744,2.1877,33000000.0
2008-10-17 13:56:00,2.18756,2.18775,2.18756,2.18775,23000000.0
2008-10-17 13:57:00,2.18794,2.18853,2.18794,2.18853,19000000.0
2008-10-17 13:58:00,2.18852,2.18861,2.18822,2.18822,30000000.0
2008-10-17 13:59:00,2.18625,2.18625,2.18508,2.18508,39000000.0
2008-10-17 14:00:00,2.18422,2.18422,2.1835,2.1835,30000000.0
2008-10-17 14:01:00,2.18343,2.18351,2.18325,2.18325,16000000.0
2008-10-17 14:02:00,2.18284,2.18326,2.18273,2.18273,34000000.0
2008-10-17 14:03:00,2.18272,2.18272,2.18235,2.18235,24000000.0
2008-10-17 14:04:00,2.18248,2.18261,2.18175,2.18175,20000000.0
2008-10-17 14:05:00,2.1815,2.18157,2.18121,2.18157,31000000.0
2008-10-17 14:06:00,2.18148,2.18324,2.18148,2.18201,28000000.0
2008-10-17 14:07:00,2.18145,2.18277,2.18145,2.18267,32000000.0
2008-10-17 14:08:00,2.18255,2.18273,2.18248,2.18273,22000000.0
2008-10-17 14:09:00,2.18432,2.18543,2.18307,2.18307,15000000.0
2008-10-17 14:10:00,2.18308,2.18402,2.18308,2.18402,24000000.0
2008-10-17 14:11:00,2.18353,2.18353,2.1828,2.1828,22000000.0
2008-10-17 14:12:00,2.18237,2.18286,2.18237,2.18286,17000000.0
2008-10-17 14:13:00,2.18277,2.18295,2.18273,2.18279,19000000.0
2008-10-17 14:14:00,2.18267,2.18389,2.18267,2.18389,22000000.0
2008-10-17 14:15:00,2.18429,2.18468,2.18408,2.18408,26000000.0
2008-10-17 14:16:00,2.18415,2.18421,2.18404,2.18409,10000000.0
2008-10-17 14:17:00,2.18437,2.18465,2.18437,2.18456,8000000.0
2008-10-17 14:18:00,2.18463,2.18473,2.18459,2.18468,13000000.0
2008-10-17 14:19:00,2.18475,2.18475,2.18451,2.18455,29000000.0
2008-10-17 14:20:00,2.18455,2.18467,2.18448,2.18448,15000000.0
2008-10-17 14:21:00,2.18445,2.185,2.18445,2.18497,18000000.0
2008-10-17 14:22:00,2.18539,2.18693,2.18539,2.18693,10000000.0
2008-10-17 14:23:00,2.18788,2.18991,2.18788,2.18991,24000000.0
2008-10-17 14:24:00,2.19233,2.19404,2.19203,2.19404,17000000.0
2008-10-17 14:25:00,2.1949,2.19521,2.1949,2.19496,31000000.0
2008-10-17 14:26:00,2.19503,2.19527,2.19499,2.19499,14000000.0
2008-10-17 14:27:00,2.19495,2.19533,2.19487,2.19533,14000000.0
2008-10-17 14:28:00,2.19007,2.19007,2.18726,2.18845,9000000.0
2008-10-17 14:29:00,2.19023,2.19033,2.18985,2.18985,7000000.0
2008-10-17 14:30:00,2.18985,2.19351,2.18985,2.19351,17000000.0
2008-10-17 14:31:00,2.19378,2.19378,2.19335,2.19335,21000000.0
2008-10-17 14:32:00,2.19408,2.1965,2.19408,2.1965,8000000.0
2008-10-17 14:33:00,2.19549,2.19549,2.19375,2.1941,10000000.0
2008-10-17 14:34:00,2.19436,2.1944,2.19353,2.1944,11000000.0
2008-10-17 14:35:00,2.19413,2.19456,2.19413,2.19436,7000000.0
2008-10-17 14:36:00,2.19423,2.19423,2.19332,2.19332,8000000.0
2008-10-17 14:37:00,2.19363,2.19437,2.19278,2.19278,11000000.0
2008-10-17 14:38:00,2.19155,2.19155,2.19012,2.19012,7000000.0
2008-10-17 14:39:00,2.18975,2.19088,2.18963,2.19088,8000000.0
2008-10-17 14:40:00,2.19119,2.19119,2.19068,2.19118,8000000.0
2008-10-17 14:41:00,2.19154,2.19154,2.19086,2.19091,10000000.0
2008-10-17 14:42:00,2.19096,2.19134,2.19096,2.19134,9000000.0
2008-10-17 14:43:00,2.19103,2.19103,2.18899,2.18899,8000000.0
2008-10-17 14:44:00,2.18872,2.18881,2.18864,2.18881,8000000.0
2008-10-17 14:45:00,2.18956,2.19306,2.18919,2.19306,7000000.0
2008-10-17 14:46:00,2.19316,2.19316,2.19152,2.19207,9000000.0
2008-10-17 14:47:00,2.19235,2.19235,2.19183,2.19222,8000000.0
2008-10-17 14:48:00,2.19255,2.19346,2.19255,2.19346,8000000.0
2008-10-17 14:49:00,2.1931,2.19318,2.19282,2.1931,9000000.0
2008-10-17 14:50:00,2.19324,2.19324,2.1923,2.19261,7000000.0
2008-10-17 14:51:00,2.19314,2.19463,2.19314,2.19463,10000000.0
2008-10-17 14:52:00,2.19522,2.19522,2.19498,2.19502,7000000.0
2008-10-17 14:53:00,2.1944,2.19448,2.19423,2.19448,7000000.0
2008-10-17 14:54:00,2.19475,2.19497,2.19186,2.19186,8000000.0
2008-10-17 14:55:00,2.19102,2.19125,2.191,2.19125,7000000.0
2008-10-17 14:56:00,2.19151,2.19185,2.191,2.19185,8000000.0
2008-10-17 14:57:00,2.19077,2.19201,2.19077,2.19201,7000000.0
2008-10-17 14:58:00,2.1927,2.19278,2.19213,2.19278,8000000.0
2008-10-17 14:59:00,2.19345,2.19345,2.19269,2.19269,8000000.0
2008-10-17 15:00:00,2.19313,2.19345,2.19283,2.19344,7000000.0
2008-10-17 15:01:00,2.19314,2.1938,2.19293,2.1938,8000000.0
2008-10-17 15:02:00,2.19452,2.19466,2.19426,2.19466,7000000.0
2008-10-17 15:03:00,2.19497,2.19497,2.19294,2.19294,7000000.0
2008-10-17 15:04:00,2.19162,2.19383,2.19162,2.19383,8000000.0
2008-10-17 15:05:00,2.19441,2.19442,2.19377,2.19398,7000000.0
2008-10-17 15:06:00,2.19321,2.19389,2.19279,2.19389,8000000.0
2008-10-17 15:07:00,2.19376,2.19376,2.19264,2.19274,11000000.0
2008-10-17 15:08:00,2.19289,2.19376,2.19289,2.19375,8000000.0
2008-10-17 15:09:00,2.19362,2.1938,2.19316,2.1938,7000000.0
2008-10-17 15:10:00,2.19374,2.19374,2.19211,2.19211,7000000.0
2008-10-17 15:11:00,2.19178,2.1927,2.19178,2.19249,11000000.0
2008-10-17 15:12:00,2.19286,2.19336,2.19286,2.19327,10000000.0
2008-10-17 15:13:00,2.1927,2.19286,2.19226,2.19226,9000000.0
2008-10-17 15:14:00,2.19277,2.19287,2.19246,2.19273,10000000.0
2008-10-17 15:15:00,2.19262,2.19262,2.19178,2.19178,8000000.0
2008-10-17 15:16:00,2.19108,2.19144,2.19108,2.19144,9000000.0
2008-10-17 15:17:00,2.19161,2.19161,2.19134,2.19158,9000000.0
2008-10-17 15:18:00,2.19255,2.19357,2.19248,2.19325,8000000.0
2008-10-17 15:19:00,2.19278,2.19278,2.19247,2.19265,7000000.0
2008-10-17 15:20:00,2.19274,2.19293,2.19274,2.19274,9000000.0
2008-10-17 15:21:00,2.19308,2.19343,2.19292,2.19308,8000000.0
2008-10-17 15:22:00,2.19306,2.19314,2.19258,2.19258,9000000.0
2008-10-17 15:23:00,2.19285,2.19326,2.19285,2.19288,8000000.0
2008-10-17 15:24:00,2.19265,2.19332,2.19265,2.19316,8000000.0
2008-10-17 15:25:00,2.19257,2.19257,2.19205,2.19205,7000000.0
2008-10-17 15:26:00,2.19177,2.19199,2.19145,2.19145,7000000.0
2008-10-17 15:27:00,2.19197,2.19231,2.19197,2.19209,7000000.0
2008-10-17 15:28:00,2.19184,2.19184,2.19024,2.19024,11000000.0
2008-10-17 15:29:00,2.19018,2.1905,2.18773,2.18773,7000000.0
2008-10-17 15:30:00,2.18681,2.18934,2.18681,2.18919,9000000.0
2008-10-17 15:31:00,2.18829,2.18829,2.18672,2.18672,9000000.0
2008-10-17 15:32:00,2.18629,2.18629,2.18561,2.18561,10000000.0
2008-10-17 15:33:00,2.18508,2.186,2.18503,2.186,8000000.0
2008-10-17 15:34:00,2.18532,2.18532,2.1835,2.1835,9000000.0
2008-10-17 15:35:00,2.1826,2.18332,2.18258,2.18329,7000000.0
2008-10-17 15:36:00,2.18382,2.18577,2.18382,2.18577,7000000.0
2008-10-17 15:37:00,2.18578,2.18591,2.18529,2.18529,8000000.0
2008-10-17 15:38:00,2.18363,2.18732,2.18363,2.18732,7000000.0
2008-10-17 15:39:00,2.18723,2.18751,2.18704,2.18712,10000000.0
2008-10-17 15:40:00,2.18712,2.1881,2.18712,2.18722,9000000.0
2008-10-17 15:41:00,2.18764,2.18806,2.18684,2.18806,11000000.0
2008-10-17 15:42:00,2.18861,2.1888,2.18765,2.1888,8000000.0
2008-10-17 15:43:00,2.1885,2.1885,2.18674,2.18703,8000000.0
2008-10-17 15:44:00,2.18588,2.18712,2.18565,2.18712,8000000.0
2008-10-17 15:45:00,2.18633,2.18633,2.18493,2.18493,8000000.0
2008-10-17 15:46:00,2.18543,2.1863,2.18543,2.1863,10000000.0
2008-10-17 15:47:00,2.18635,2.18712,2.1863,2.18712,7000000.0
2008-10-17 15:48:00,2.18661,2.18692,2.18657,2.18678,7000000.0
2008-10-17 15:49:00,2.18664,2.18727,2.1866,2.18727,8000000.0
2008-10-17 15:50:00,2.1873,2.18748,2.18671,2.18671,8000000.0
2008-10-17 15:51:00,2.18665,2.18765,2.18665,2.18765,9000000.0
2008-10-17 15:52:00,2.18697,2.18714,2.18642,2.18714,7000000.0
2008-10-17 15:53:00,2.1889,2.18936,2.18717,2.18717,7000000.0
2008-10-17 15:54:00,2.18698,2.18723,2.18618,2.18618,11000000.0
2008-10-17 15:55:00,2.18603,2.18722,2.18603,2.187,9000000.0
2008-10-17 15:56:00,2.18806,2.18824,2.18777,2.18777,7000000.0
2008-10-17 15:57:00,2.18772,2.18892,2.18772,2.18892,10000000.0
2008-10-17 15:58:00,2.18829,2.18968,2.18829,2.18968,10000000.0
2008-10-17 15:59:00,2.18974,2.18988,2.18936,2.18986,7000000.0
2008-10-17 16:00:00,2.18919,2.18919,2.18709,2.18709,7000000.0
2008-10-17 16:01:00,2.18659,2.18778,2.18638,2.18778,9000000.0
2008-10-17 16:02:00,2.1867,2.18682,2.18572,2.18572,8000000.0
2008-10-17 16:03:00,2.18326,2.18443,2.18326,2.18353,11000000.0
2008-10-17 16:04:00,2.18386,2.18583,2.18386,2.18515,8000000.0
2008-10-17 16:05:00,2.18584,2.18823,2.18584,2.18823,9000000.0
2008-10-17 16:06:00,2.18675,2.18675,2.18537,2.18537,10000000.0
2008-10-17 16:07:00,2.18545,2.18545,2.18513,2.18523,10000000.0
2008-10-17 16:08:00,2.18563,2.18639,2.18563,2.18639,8000000.0
2008-10-17 16:09:00,2.18568,2.18568,2.18495,2.18553,7000000.0
2008-10-17 16:10:00,2.18577,2.18641,2.18571,2.18641,7000000.0
2008-10-17 16:11:00,2.18701,2.18736,2.18701,2.1872,10000000.0
2008-10-17 16:12:00,2.18772,2.18809,2.18738,2.18738,9000000.0
2008-10-17 16:13:00,2.18864,2.19149,2.18864,2.19135,7000000.0
2008-10-17 16:14:00,2.19254,2.19421,2.19254,2.19343,11000000.0
2008-10-17 16:15:00,2.193,2.19337,2.193,2.19327,7000000.0
2008-10-17 16:16:00,2.19336,2.19368,2.19329,2.19368,7000000.0
2008-10-17 16:17:00,2.19462,2.19613,2.19426,2.19426,11000000.0
2008-10-17 16:18:00,2.19366,2.19466,2.19366,2.19466,11000000.0
2008-10-17 16:19:00,2.19451,2.19451,2.19148,2.19246,11000000.0
2008-10-17 16:20:00,2.19326,2.19326,2.19068,2.19068,9000000.0
2008-10-17 16:21:00,2.19047,2.19047,2.18901,2.18901,9000000.0
2008-10-17 16:22:00,2.18796,2.18796,2.18708,2.18739,8000000.0
2008-10-17 16:23:00,2.18742,2.18787,2.18742,2.18787,8000000.0
2008-10-17 16:24:00,2.18766,2.18766,2.1872,2.18721,10000000.0
2008-10-17 16:25:00,2.18656,2.18707,2.18654,2.18707,7000000.0
2008-10-17 16:26:00,2.18722,2.18722,2.18612,2.1862,7000000.0
2008-10-17 16:27:00,2.18612,2.1867,2.18609,2.18643,11000000.0
2008-10-17 16:28:00,2.18682,2.18808,2.18682,2.18762,11000000.0
2008-10-17 16:29:00,2.18685,2.18685,2.18633,2.18672,7000000.0
2008-10-17 16:30:00,2.1867,2.18691,2.18657,2.18691,8000000.0
2008-10-17 16:31:00,2.18629,2.18629,2.1852,2.18553,7000000.0
2008-10-17 16:32:00,2.18555,2.18852,2.18555,2.18852,8000000.0
2008-10-17 16:33:00,2.18832,2.18832,2.1876,2.18764,11000000.0
2008-10-17 16:34:00,2.18874,2.19031,2.18874,2.19031,8000000.0
2008-10-17 16:35:00,2.19054,2.19054,2.19024,2.19028,7000000.0
2008-10-17 16:36:00,2.19008,2.19044,2.18937,2.18937,8000000.0
2008-10-17 16:37:00,2.18717,2.18775,2.18717,2.18775,8000000.0
2008-10-17 16:38:00,2.18855,2.18987,2.18855,2.18987,7000000.0
2008-10-17 16:39:00,2.18991,2.19018,2.18991,2.19014,8000000.0
2008-10-17 16:40:00,2.19059,2.19059,2.18981,2.18981,11000000.0
2008-10-17 16:41:00,2.18966,2.19014,2.18894,2.19014,10000000.0
2008-10-17 16:42:00,2.19036,2.19036,2.18754,2.18754,7000000.0
2008-10-17 16:43:00,2.1875,2.1875,2.18708,2.18708,7000000.0
2008-10-17 16:44:00,2.18698,2.18701,2.17868,2.17868,7000000.0
2008-10-17 16:45:00,2.18087,2.18356,2.18087,2.18356,11000000.0
2008-10-17 16:46:00,2.18387,2.18454,2.18316,2.18454,11000000.0
2008-10-17 16:47:00,2.18564,2.18637,2.18564,2.18591,7000000.0
2008-10-17 16:48:00,2.18588,2.18686,2.18586,2.18686,10000000.0
2008-10-17 16:49:00,2.18665,2.18725,2.18643,2.18725,8000000.0
2008-10-17 16:50:00,2.1877,2.18898,2.18744,2.18898,8000000.0
2008-10-17 16:51:00,2.1869,2.18732,2.18639,2.18732,9000000.0
2008-10-17 16:52:00,2.18738,2.18738,2.1854,2.1854,7000000.0
2008-10-17 16:53:00,2.18457,2.18507,2.18448,2.18502,8000000.0
2008-10-17 16:54:00,2.18434,2.18434,2.18361,2.18362,7000000.0
2008-10-17 16:55:00,2.18427,2.18587,2.18427,2.18587,11000000.0
2008-10-17 16:56:00,2.18644,2.18755,2.18624,2.1868,11000000.0
2008-10-17 16:57:00,2.18774,2.18846,2.18774,2.18846,7000000.0
2008-10-17 16:58:00,2.18707,2.18707,2.18444,2.18444,8000000.0
2008-10-17 16:59:00,2.18194,2.1825,2.17876,2.17876,7000000.0
2008-10-17 17:00:00,2.17845,2.18034,2.1784,2.18033,11000000.0
2008-10-17 17:01:00,2.18223,2.18267,2.18072,2.18072,7000000.0
2008-10-17 17:02:00,2.18016,2.18043,2.17972,2.17978,8000000.0
2008-10-17 17:03:00,2.18018,2.18037,2.17829,2.17995,7000000.0
2008-10-17 17:04:00,2.17971,2.18134,2.17956,2.18134,7000000.0
2008-10-17 17:05:00,2.18194,2.1821,2.18177,2.18177,10000000.0
2008-10-17 17:06:00,2.18189,2.18314,2.18189,2.18295,9000000.0
2008-10-17 17:07:00,2.18255,2.18333,2.18228,2.18333,8000000.0
2008-10-17 17:08:00,2.18378,2.18378,2.18341,2.18341,9000000.0
2008-10-17 17:09:00,2.18417,2.18575,2.18417,2.18575,8000000.0
2008-10-17 17:10:00,2.18604,2.18868,2.18604,2.18868,9000000.0
2008-10-17 17:11:00,2.18953,2.18953,2.18903,2.18925,8000000.0
2008-10-17 17:12:00,2.18878,2.18924,2.18847,2.18924,7000000.0
2008-10-17 17:13:00,2.18845,2.18937,2.18838,2.18937,8000000.0
2008-10-17 17:14:00,2.19107,2.19214,2.19107,2.19214,8000000.0
2008-10-17 17:15:00,2.19281,2.19319,2.19281,2.19319,7000000.0
2008-10-17 17:16:00,2.19422,2.19426,2.19358,2.19426,10000000.0
2008-10-17 17:17:00,2.19379,2.19379,2.19285,2.19288,7000000.0
2008-10-17 17:18:00,2.19249,2.19404,2.19249,2.19404,9000000.0
2008-10-17 17:19:00,2.19378,2.19472,2.1927,2.19472,7000000.0
2008-10-17 17:20:00,2.19481,2.19481,2.1926,2.1926,8000000.0
2008-10-17 17:21:00,2.19219,2.19318,2.19219,2.19318,10000000.0
2008-10-17 17:22:00,2.19279,2.19318,2.19269,2.19313,8000000.0
2008-10-17 17:23:00,2.19261,2.19446,2.19261,2.19446,8000000.0
2008-10-17 17:24:00,2.19422,2.19422,2.19252,2.19252,7000000.0
2008-10-17 17:25:00,2.192,2.19214,2.19171,2.19177,7000000.0
2008-10-17 17:26:00,2.19219,2.19252,2.192,2.19242,7000000.0
2008-10-17 17:27:00,2.19206,2.19206,2.19152,2.19189,9000000.0
2008-10-17 17:28:00,2.1921,2.19216,2.19132,2.19216,7000000.0
2008-10-17 17:29:00,2.19268,2.19293,2.19195,2.19195,8000000.0
2008-10-17 17:30:00,2.19127,2.19127,2.19082,2.19124,8000000.0
2008-10-17 17:31:00,2.19106,2.19111,2.18778,2.18778,9000000.0
2008-10-17 17:32:00,2.18738,2.18816,2.18717,2.18816,8000000.0
2008-10-17 17:33:00,2.18894,2.18913,2.18883,2.18895,11000000.0
2008-10-17 17:34:00,2.18849,2.19018,2.18849,2.19007,9000000.0
2008-10-17 17:35:00,2.18885,2.18914,2.18834,2.18914,7000000.0
2008-10-17 17:36:00,2.18903,2.18903,2.18465,2.18465,7000000.0
2008-10-17 17:37:00,2.18433,2.18623,2.18433,2.18623,7000000.0
2008-10-17 17:38:00,2.18787,2.18837,2.18787,2.18793,8000000.0
2008-10-17 17:39:00,2.18869,2.1922,2.18869,2.1922,7000000.0
2008-10-17 17:40:00,2.19202,2.19325,2.19152,2.19325,9000000.0
2008-10-17 17:41:00,2.19442,2.19577,2.19442,2.19577,8000000.0
2008-10-17 17:42:00,2.19438,2.19544,2.19438,2.19517,11000000.0
2008-10-17 17:43:00,2.19477,2.19477,2.19414,2.19414,7000000.0
2008-10-17 17:44:00,2.19255,2.19399,2.19171,2.19399,10000000.0
2008-10-17 17:45:00,2.19212,2.19292,2.19193,2.19292,7000000.0
2008-10-17 17:46:00,2.19301,2.19301,2.19231,2.19231,8000000.0
2008-10-17 17:47:00,2.19182,2.19212,2.19113,2.19212,8000000.0
2008-10-17 17:48:00,2.19156,2.19156,2.18856,2.18856,7000000.0
2008-10-17 17:49:00,2.18955,2.18969,2.18804,2.18804,7000000.0
2008-10-17 17:50:00,2.18739,2.18739,2.18644,2.18644,7000000.0
2008-10-17 17:51:00,2.18618,2.18653,2.18618,2.18653,7000000.0
2008-10-17 17:52:00,2.18664,2.18825,2.18664,2.18825,7000000.0
2008-10-17 17:53:00,2.18865,2.18865,2.18824,2.18839,7000000.0
2008-10-17 17:54:00,2.18818,2.18822,2.18795,2.1881,11000000.0
2008-10-17 17:55:00,2.18791,2.18837,2.18791,2.18837,7000000.0
2008-10-17 17:56:00,2.18852,2.19017,2.18852,2.19017,7000000.0
2008-10-17 17:57:00,2.19028,2.19046,2.1902,2.19026,10000000.0
2008-10-17 17:58:00,2.19049,2.19058,2.1889,2.1889,10000000.0
2008-10-17 17:59:00,2.18713,2.18889,2.18705,2.18889,10000000.0
2008-10-17 18:00:00,2.1886,2.18958,2.1886,2.18958,10000000.0
2008-10-17 18:01:00,2.18986,2.19015,2.1897,2.1897,8000000.0
2008-10-17 18:02:00,2.19048,2.19283,2.19048,2.19283,8000000.0
2008-10-17 18:03:00,2.19239,2.19298,2.19239,2.19266,10000000.0
2008-10-17 18:04:00,2.19273,2.19275,2.19203,2.19203,8000000.0
2008-10-17 18:05:00,2.19163,2.1917,2.19144,2.19145,10000000.0
2008-10-17 18:06:00,2.19134,2.19138,2.19117,2.19117,10000000.0
2008-10-17 18:07:00,2.19119,2.19119,2.19075,2.19108,8000000.0
2008-10-17 18:08:00,2.19344,2.19382,2.19323,2.19323,8000000.0
2008-10-17 18:09:00,2.19331,2.1943,2.19244,2.1943,8000000.0
2008-10-17 18:10:00,2.19531,2.19531,2.19454,2.19528,11000000.0
2008-10-17 18:11:00,2.19596,2.19596,2.1929,2.1929,7000000.0
2008-10-17 18:12:00,2.19315,2.19317,2.19296,2.19312,9000000.0
2008-10-17 18:13:00,2.19281,2.19281,2.19202,2.19229,11000000.0
2008-10-17 18:14:00,2.1927,2.1927,2.19232,2.19232,7000000.0
2008-10-17 18:15:00,2.19279,2.19298,2.19268,2.19271,8000000.0
2008-10-17 18:16:00,2.19275,2.19275,2.19213,2.19213,11000000.0
2008-10-17 18:17:00,2.192,2.192,2.19155,2.19197,10000000.0
2008-10-17 18:18:00,2.19225,2.1925,2.19224,2.1925,8000000.0
2008-10-17 18:19:00,2.19253,2.19293,2.19253,2.19269,9000000.0
2008-10-17 18:20:00,2.19248,2.19248,2.19154,2.19154,7000000.0
2008-10-17 18:21:00,2.19057,2.19057,2.18759,2.1893,11000000.0
2008-10-17 18:22:00,2.18891,2.18891,2.1882,2.1882,11000000.0
2008-10-17 18:23:00,2.18683,2.18683,2.18642,2.18666,8000000.0
2008-10-17 18:24:00,2.18668,2.18668,2.18622,2.18622,10000000.0
2008-10-17 18:25:00,2.18612,2.18673,2.18612,2.18673,7000000.0
2008-10-17 18:26:00,2.18671,2.18671,2.18635,2.18635,8000000.0
2008-10-17 18:27:00,2.18641,2.18768,2.18641,2.18768,7000000.0
2008-10-17 18:28:00,2.18794,2.18943,2.18794,2.18943,7000000.0
2008-10-17 18:29:00,2.18949,2.18976,2.18918,2.18976,7000000.0
2008-10-17 18:30:00,2.19126,2.19128,2.18985,2.18985,8000000.0
2008-10-17 18:31:00,2.18954,2.18954,2.18854,2.18902,9000000.0
2008-10-17 18:32:00,2.1888,2.18889,2.18823,2.18834,11000000.0
2008-10-17 18:33:00,2.18815,2.18842,2.18812,2.1884,11000000.0
2008-10-17 18:34:00,2.18851,2.18868,2.18801,2.18801,7000000.0
2008-10-17 18:35:00,2.18998,2.19195,2.18998,2.19195,8000000.0
2008-10-17 18:36:00,2.19199,2.19199,2.19151,2.19151,7000000.0
2008-10-17 18:37:00,2.19135,2.19135,2.19098,2.19103,8000000.0
2008-10-17 18:38:00,2.19095,2.19126,2.19092,2.19126,8000000.0
2008-10-17 18:39:00,2.19054,2.19054,2.18905,2.18906,7000000.0
2008-10-17 18:40:00,2.18946,2.19003,2.18946,2.19003,7000000.0
2008-10-17 18:41:00,2.19041,2.19073,2.18957,2.18957,8000000.0
2008-10-17 18:42:00,2.1888,2.18919,2.1888,2.18884,11000000.0
2008-10-17 18:43:00,2.18778,2.18778,2.1872,2.18754,8000000.0
2008-10-17 18:44:00,2.18712,2.18712,2.18638,2.18638,7000000.0
2008-10-17 18:45:00,2.18616,2.18725,2.186,2.18725,11000000.0
2008-10-17 18:46:00,2.1872,2.19121,2.1872,2.19121,9000000.0
2008-10-17 18:47:00,2.19282,2.19349,2.19239,2.19239,8000000.0
2008-10-17 18:48:00,2.1932,2.19363,2.19315,2.19345,9000000.0
2008-10-17 18:49:00,2.19446,2.19542,2.19446,2.19501,7000000.0
2008-10-17 18:50:00,2.19542,2.19542,2.1947,2.1947,11000000.0
2008-10-17 18:51:00,2.19459,2.19459,2.19214,2.19214,5000000.0
2008-10-17 18:52:00,2.19129,2.19157,2.19125,2.19125,8000000.0
2008-10-17 18:53:00,2.18956,2.18987,2.18938,2.18939,11000000.0
2008-10-17 18:54:00,2.18848,2.1887,2.18815,2.18846,7000000.0
2008-10-17 18:55:00,2.18727,2.18727,2.18563,2.18563,7000000.0
2008-10-17 18:56:00,2.18524,2.18539,2.185,2.185,7000000.0
2008-10-17 18:57:00,2.18467,2.18467,2.1826,2.18288,10000000.0
2008-10-17 18:58:00,2.18374,2.18551,2.18374,2.18551,9000000.0
2008-10-17 18:59:00,2.18574,2.1869,2.18574,2.1869,8000000.0
2008-10-17 19:00:00,2.18626,2.18626,2.18577,2.18587,7000000.0
2008-10-17 19:01:00,2.18601,2.18626,2.18575,2.18586,7000000.0
2008-10-17 19:02:00,2.18609,2.18642,2.18609,2.18642,8000000.0
2008-10-17 19:03:00,2.18657,2.18735,2.18657,2.18735,7000000.0
2008-10-17 19:04:00,2.18784,2.18816,2.18765,2.18765,8000000.0
2008-10-17 19:05:00,2.18706,2.18766,2.18689,2.18766,8000000.0
2008-10-17 19:06:00,2.18781,2.18812,2.18739,2.18802,8000000.0
2008-10-17 19:07:00,2.1881,2.18825,2.1881,2.18814,9000000.0
2008-10-17 19:08:00,2.18838,2.18838,2.18768,2.18794,8000000.0
2008-10-17 19:09:00,2.18775,2.1881,2.1875,2.1881,7000000.0
2008-10-17 19:10:00,2.1881,2.18825,2.18788,2.18788,11000000.0
2008-10-17 19:11:00,2.18728,2.1875,2.18723,2.18729,10000000.0
2008-10-17 19:12:00,2.1873,2.18732,2.18722,2.18731,7000000.0
2008-10-17 19:13:00,2.18724,2.18724,2.18538,2.18655,8000000.0
2008-10-17 19:14:00,2.18664,2.18696,2.18664,2.18689,8000000.0
2008-10-17 19:15:00,2.1869,2.1869,2.18606,2.18606,10000000.0
2008-10-17 19:16:00,2.18607,2.18607,2.18551,2.18551,8000000.0
2008-10-17 19:17:00,2.1853,2.18534,2.18514,2.18523,10000000.0
2008-10-17 19:18:00,2.18534,2.18534,2.18478,2.18502,11000000.0
2008-10-17 19:19:00,2.18492,2.18499,2.1848,2.18499,8000000.0
2008-10-17 19:20:00,2.18526,2.18588,2.18526,2.18588,11000000.0
2008-10-17 19:21:00,2.18392,2.18411,2.18368,2.18406,10000000.0
2008-10-17 19:22:00,2.18431,2.18496,2.18431,2.1847,9000000.0
2008-10-17 19:23:00,2.18485,2.18488,2.18456,2.18472,8000000.0
2008-10-17 19:24:00,2.18465,2.18465,2.18383,2.18383,9000000.0
2008-10-17 19:25:00,2.18387,2.18387,2.18353,2.18368,9000000.0
2008-10-17 19:26:00,2.18344,2.18344,2.1808,2.1808,7000000.0
2008-10-17 19:27:00,2.17969,2.18108,2.17969,2.18073,8000000.0
2008-10-17 19:28:00,2.1809,2.1809,2.18044,2.18049,10000000.0
2008-10-17 19:29:00,2.18102,2.1827,2.18102,2.1827,7000000.0
2008-10-17 19:30:00,2.18292,2.18341,2.18289,2.18311,10000000.0
2008-10-17 19:31:00,2.18275,2.18399,2.18259,2.18399,7000000.0
2008-10-17 19:32:00,2.18283,2.18284,2.18214,2.18248,10000000.0
2008-10-17 19:33:00,2.18228,2.18267,2.18228,2.18267,7000000.0
2008-10-17 19:34:00,2.18299,2.18327,2.18299,2.18308,8000000.0
2008-10-17 19:35:00,2.1831,2.1831,2.18071,2.18071,7000000.0
2008-10-17 19:36:00,2.18059,2.18081,2.18059,2.18069,7000000.0
2008-10-17 19:37:00,2.18013,2.18013,2.17786,2.178,8000000.0
2008-10-17 19:38:00,2.17826,2.17867,2.17826,2.17851,8000000.0
2008-10-17 19:39:00,2.17874,2.1788,2.17865,2.17868,8000000.0
2008-10-17 19:40:00,2.18036,2.18036,2.17874,2.17904,7000000.0
2008-10-17 19:41:00,2.17859,2.17859,2.17811,2.17834,9000000.0
2008-10-17 19:42:00,2.17806,2.17874,2.178,2.17873,7000000.0
2008-10-17 19:43:00,2.17831,2.17831,2.17772,2.17812,11000000.0
2008-10-17 19:44:00,2.17832,2.17832,2.17814,2.17814,8000000.0
2008-10-17 19:45:00,2.17939,2.1801,2.17939,2.18007,9000000.0
2008-10-17 19:46:00,2.18046,2.18046,2.17952,2.17952,7000000.0
2008-10-17 19:47:00,2.17967,2.18109,2.17967,2.18109,9000000.0
2008-10-17 19:48:00,2.18207,2.18207,2.1814,2.18144,8000000.0
2008-10-17 19:49:00,2.18177,2.18238,2.18177,2.18238,7000000.0
2008-10-17 19:50:00,2.18308,2.1843,2.18308,2.1843,7000000.0
2008-10-17 19:51:00,2.18414,2.18414,2.1826,2.18301,7000000.0
2008-10-17 19:52:00,2.18269,2.1841,2.1825,2.1841,7000000.0
2008-10-17 19:53:00,2.18471,2.18471,2.18357,2.18357,7000000.0
2008-10-17 19:54:00,2.18306,2.18623,2.18306,2.18623,8000000.0
2008-10-17 19:55:00,2.18624,2.18799,2.18624,2.18781,8000000.0
2008-10-17 19:56:00,2.18825,2.18881,2.18804,2.18832,8000000.0
2008-10-17 19:57:00,2.18795,2.18795,2.18674,2.18674,7000000.0
2008-10-17 19:58:00,2.18663,2.18714,2.18618,2.18714,10000000.0
2008-10-17 19:59:00,2.18697,2.18702,2.18686,2.18696,8000000.0
2008-10-17 20:00:00,2.18723,2.18728,2.18508,2.18508,7000000.0
2008-10-17 20:01:00,2.18406,2.1841,2.18338,2.1841,7000000.0
2008-10-17 20:02:00,2.18307,2.18307,2.17998,2.17998,7000000.0
2008-10-17 20:03:00,2.17942,2.18057,2.17839,2.17839,9000000.0
2008-10-17 20:04:00,2.17797,2.17884,2.17771,2.17771,9000000.0
2008-10-17 20:05:00,2.17747,2.17825,2.17747,2.17817,9000000.0
2008-10-17 20:06:00,2.1782,2.17824,2.17792,2.17812,11000000.0
2008-10-17 20:07:00,2.17743,2.17743,2.17608,2.17611,10000000.0
2008-10-17 20:08:00,2.17619,2.17619,2.17582,2.1759,8000000.0
2008-10-17 20:09:00,2.17571,2.1762,2.17566,2.1762,7000000.0
2008-10-17 20:10:00,2.17596,2.17624,2.17581,2.17582,8000000.0
2008-10-17 20:11:00,2.17561,2.17564,2.17445,2.17445,8000000.0
2008-10-17 20:12:00,2.17331,2.17334,2.17229,2.17229,7000000.0
2008-10-17 20:13:00,2.17095,2.17095,2.16812,2.16812,10000000.0
2008-10-17 20:14:00,2.16714,2.16764,2.16701,2.16764,7000000.0
2008-10-17 20:15:00,2.16836,2.16836,2.16768,2.16824,7000000.0
2008-10-17 20:16:00,2.1695,2.17101,2.1695,2.17101,7000000.0
2008-10-17 20:17:00,2.17142,2.1716,2.17105,2.1716,11000000.0
2008-10-17 20:18:00,2.17102,2.17238,2.17093,2.17238,9000000.0
2008-10-17 20:19:00,2.17321,2.17352,2.17287,2.17287,8000000.0
2008-10-17 20:20:00,2.17363,2.17509,2.17363,2.17509,7000000.0
2008-10-17 20:21:00,2.17551,2.17567,2.17516,2.1753,11000000.0
2008-10-17 20:22:00,2.17565,2.17801,2.17565,2.17796,7000000.0
2008-10-17 20:23:00,2.18031,2.18072,2.17913,2.17913,7000000.0
2008-10-17 20:24:00,2.17989,2.1805,2.17929,2.17929,8000000.0
2008-10-17 20:25:00,2.17905,2.18109,2.17905,2.18109,11000000.0
2008-10-17 20:26:00,2.1816,2.18188,2.1816,2.18178,8000000.0
2008-10-17 20:27:00,2.18121,2.18121,2.17799,2.17799,9000000.0
2008-10-17 20:28:00,2.1783,2.1783,2.17724,2.17743,7000000.0
2008-10-17 20:29:00,2.17697,2.17697,2.17565,2.17565,8000000.0
2008-10-17 20:30:00,2.17644,2.17661,2.17605,2.17631,8000000.0
2008-10-17 20:31:00,2.17691,2.17691,2.17468,2.17468,7000000.0
2008-10-17 20:32:00,2.17458,2.1749,2.17456,2.1749,7000000.0
2008-10-17 20:33:00,2.17414,2.17537,2.17395,2.17537,7000000.0
2008-10-17 20:34:00,2.17545,2.17679,2.17545,2.17679,8000000.0
2008-10-17 20:35:00,2.17761,2.17785,2.17751,2.17785,9000000.0
2008-10-17 20:36:00,2.17742,2.17918,2.17726,2.17918,7000000.0
2008-10-17 20:37:00,2.17876,2.17876,2.17833,2.17838,11000000.0
2008-10-17 20:38:00,2.17829,2.17874,2.17706,2.17706,10000000.0
2008-10-17 20:39:00,2.17703,2.17888,2.17703,2.1788,9000000.0
2008-10-17 20:40:00,2.17741,2.17741,2.17645,2.17657,8000000.0
2008-10-17 20:41:00,2.17797,2.1788,2.17797,2.17855,8000000.0
2008-10-17 20:42:00,2.17867,2.17907,2.17864,2.17904,11000000.0
2008-10-17 20:43:00,2.17797,2.17896,2.17787,2.17896,8000000.0
2008-10-17 20:44:00,2.17884,2.17897,2.17852,2.17852,10000000.0
2008-10-17 20:45:00,2.17888,2.17982,2.17888,2.17963,7000000.0
2008-10-17 20:46:00,2.17999,2.17999,2.17966,2.17974,8000000.0
2008-10-17 20:47:00,2.1797,2.17984,2.17942,2.17942,7000000.0
2008-10-17 20:48:00,2.1802,2.1802,2.17916,2.17993,10000000.0
2008-10-17 20:49:00,2.17982,2.17982,2.1778,2.1778,7000000.0
2008-10-17 20:50:00,2.17783,2.17945,2.17783,2.17945,8000000.0
2008-10-17 20:51:00,2.17926,2.17926,2.17827,2.17827,9000000.0
2008-10-17 20:52:00,2.17808,2.17808,2.17769,2.17781,11000000.0
2008-10-17 20:53:00,2.17739,2.17739,2.17545,2.17545,11000000.0
2008-10-17 20:54:00,2.17523,2.17526,2.17459,2.17526,11000000.0
2008-10-17 20:55:00,2.17523,2.1755,2.17513,2.1755,8000000.0
2008-10-17 20:56:00,2.17594,2.17594,2.17483,2.17483,7000000.0
2008-10-17 20:57:00,2.17483,2.17542,2.17483,2.17542,9000000.0
2008-10-17 20:58:00,2.17548,2.17566,2.17531,2.17531,7000000.0
2008-10-17 20:59:00,2.17561,2.17561,2.17528,2.17558,7000000.0
2008-10-17 21:00:00,2.17531,2.17589,2.17531,2.1754,7000000.0
2008-10-17 21:01:00,2.17525,2.17535,2.17511,2.17535,7000000.0
2008-10-17 21:02:00,2.17594,2.17624,2.17582,2.17582,7000000.0
2008-10-17 21:03:00,2.17605,2.17605,2.17455,2.17455,8000000.0
2008-10-17 21:04:00,2.17483,2.17546,2.17483,2.17513,7000000.0
2008-10-17 21:05:00,2.17526,2.17594,2.17507,2.17594,8000000.0
2008-10-17 21:06:00,2.17602,2.17614,2.17589,2.17597,8000000.0
2008-10-17 21:07:00,2.17298,2.17348,2.17203,2.17348,8000000.0
2008-10-17 21:08:00,2.17377,2.17377,2.17351,2.17364,10000000.0
2008-10-17 21:09:00,2.17381,2.17413,2.17381,2.17407,10000000.0
2008-10-17 21:10:00,2.17405,2.17405,2.17335,2.17391,8000000.0
2008-10-17 21:11:00,2.17494,2.17782,2.17494,2.17782,7000000.0
2008-10-17 21:12:00,2.17972,2.18151,2.17972,2.18151,8000000.0
2008-10-17 21:13:00,2.18044,2.18044,2.17851,2.17851,10000000.0
2008-10-17 21:14:00,2.17779,2.17779,2.17715,2.17735,8000000.0
2008-10-17 21:15:00,2.17754,2.17766,2.17738,2.17766,8000000.0
2008-10-17 21:16:00,2.17735,2.17744,2.17726,2.17728,7000000.0
2008-10-17 21:17:00,2.17715,2.17727,2.17706,2.17706,8000000.0
2008-10-17 21:18:00,2.17688,2.1769,2.17664,2.17664,7000000.0
2008-10-17 21:19:00,2.17601,2.17601,2.17485,2.17485,9000000.0
2008-10-17 21:20:00,2.17416,2.17416,2.1731,2.17336,11000000.0
2008-10-17 21:21:00,2.17404,2.17539,2.17404,2.17539,10000000.0
2008-10-17 21:22:00,2.1752,2.1752,2.17481,2.17494,10000000.0
2008-10-17 21:23:00,2.17523,2.1755,2.17523,2.17533,7000000.0
2008-10-17 21:24:00,2.17532,2.17547,2.17522,2.17545,11000000.0
2008-10-17 21:25:00,2.17567,2.17567,2.1754,2.17557,7000000.0
2008-10-17 21:26:00,2.17542,2.1756,2.17527,2.17539,7000000.0
2008-10-17 21:27:00,2.17681,2.17748,2.17681,2.17735,7000000.0
2008-10-17 21:28:00,2.17759,2.17787,2.17752,2.17787,7000000.0
2008-10-17 21:29:00,2.17808,2.17817,2.178,2.17817,8000000.0
2008-10-17 21:30:00,2.17858,2.18076,2.17858,2.18076,8000000.0
2008-10-17 21:31:00,2.1814,2.1814,2.18078,2.18126,8000000.0
2008-10-17 21:32:00,2.18111,2.1818,2.18111,2.18171,7000000.0
2008-10-17 21:33:00,2.18214,2.18231,2.18187,2.1819,11000000.0
2008-10-17 21:34:00,2.18216,2.18229,2.18201,2.18229,11000000.0
2008-10-17 21:35:00,2.18225,2.18225,2.18192,2.18208,11000000.0
2008-10-17 21:36:00,2.18198,2.182,2.18163,2.18166,8000000.0
2008-10-17 21:37:00,2.18135,2.1815,2.18132,2.18149,8000000.0
2008-10-17 21:38:00,2.18133,2.18151,2.1808,2.18101,8000000.0
2008-10-17 21:39:00,2.18073,2.18113,2.18073,2.18113,9000000.0
2008-10-17 21:40:00,2.18113,2.18113,2.17659,2.17659,7000000.0
2008-10-17 21:41:00,2.17771,2.17771,2.1754,2.17761,9000000.0
2008-10-17 21:42:00,2.1835,2.18743,2.1835,2.18717,7000000.0
2008-10-17 21:43:00,2.18858,2.18874,2.18845,2.18846,11000000.0
2008-10-17 21:44:00,2.18813,2.18846,2.18813,2.18845,8000000.0
2008-10-17 21:45:00,2.18829,2.18829,2.18796,2.18808,10000000.0
2008-10-17 21:46:00,2.18846,2.18883,2.18846,2.18879,8000000.0
2008-10-17 21:47:00,2.189,2.189,2.18881,2.18882,8000000.0
2008-10-17 21:48:00,2.18911,2.1908,2.18911,2.19028,8000000.0
2008-10-17 21:49:00,2.19068,2.19233,2.19068,2.19194,8000000.0
2008-10-17 21:50:00,2.19205,2.1936,2.19205,2.1936,8000000.0
2008-10-17 21:51:00,2.19304,2.19316,2.19304,2.1931,7000000.0
2008-10-17 21:52:00,2.19325,2.1933,2.19319,2.19319,7000000.0
2008-10-17 21:53:00,2.193,2.193,2.1928,2.19282,7000000.0
2008-10-17 21:54:00,2.19276,2.19295,2.19276,2.19295,7000000.0
2008-10-17 21:55:00,2.19296,2.19531,2.19285,2.19531,7000000.0
2008-10-17 21:56:00,2.19576,2.19651,2.19576,2.19649,8000000.0
2008-10-17 21:57:00,2.19606,2.19606,2.19479,2.19516,7000000.0
2008-10-17 21:58:00,2.19419,2.19419,2.19379,2.1939,7000000.0
2008-10-17 21:59:00,2.19357,2.1938,2.19351,2.19351,8000000.0
2008-10-17 22:00:00,2.19376,2.19413,2.19376,2.19402,10000000.0
2008-10-17 22:01:00,2.19416,2.19422,2.19387,2.19422,9000000.0
2008-10-17 22:02:00,2.19447,2.19458,2.19433,2.19437,8000000.0
2008-10-17 22:03:00,2.19443,2.19457,2.19443,2.19455,11000000.0
2008-10-17 22:04:00,2.19509,2.19529,2.19509,2.19513,5000000.0
2008-10-17 22:05:00,2.19544,2.19609,2.19543,2.19609,10000000.0
2008-10-17 22:06:00,2.19636,2.19636,2.19625,2.19628,7000000.0
2008-10-17 22:07:00,2.19623,2.19623,2.19553,2.1957,8000000.0
2008-10-17 22:08:00,2.19585,2.19616,2.19524,2.19524,8000000.0
2008-10-17 22:09:00,2.19537,2.19616,2.19537,2.19616,9000000.0
2008-10-17 22:10:00,2.19607,2.19622,2.19607,2.19608,8000000.0
2008-10-17 22:11:00,2.1962,2.19625,2.19607,2.19613,9000000.0
2008-10-17 22:12:00,2.19603,2.19605,2.19585,2.19585,8000000.0
2008-10-17 22:13:00,2.19569,2.19574,2.19563,2.19565,7000000.0
2008-10-17 22:14:00,2.19561,2.19563,2.19195,2.19195,11000000.0
2008-10-17 22:15:00,2.19146,2.19166,2.18957,2.19166,8000000.0
2008-10-17 22:16:00,2.19155,2.19155,2.19118,2.19127,9000000.0
2008-10-17 22:17:00,2.19106,2.19106,2.19039,2.19039,7000000.0
2008-10-17 22:18:00,2.19026,2.19051,2.19026,2.19044,8000000.0
2008-10-17 22:19:00,2.19061,2.19061,2.19043,2.1905,7000000.0
2008-10-17 22:20:00,2.19022,2.19024,2.19008,2.1901,7000000.0
2008-10-17 22:21:00,2.18987,2.19,2.18987,2.18995,9000000.0
2008-10-17 22:22:00,2.19002,2.19002,2.18988,2.18994,7000000.0
2008-10-17 22:23:00,2.19,2.19013,2.18997,2.19001,9000000.0
2008-10-17 22:24:00,2.18964,2.1938,2.18964,2.1938,7000000.0
2008-10-17 22:25:00,2.19384,2.19392,2.19365,2.19392,8000000.0
2008-10-17 22:26:00,2.19445,2.19457,2.19418,2.19427,9000000.0
2008-10-17 22:27:00,2.19428,2.19483,2.19428,2.19472,8000000.0
2008-10-17 22:28:00,2.19495,2.19502,2.19477,2.19502,8000000.0
2008-10-17 22:29:00,2.1948,2.19491,2.19437,2.19437,10000000.0
2008-10-17 22:30:00,2.19388,2.19388,2.19317,2.1932,7000000.0
2008-10-17 22:31:00,2.19308,2.19322,2.19307,2.19309,9000000.0
2008-10-17 22:32:00,2.19299,2.19323,2.19297,2.19304,8000000.0
2008-10-17 22:33:00,2.19371,2.19371,2.19315,2.19315,7000000.0
2008-10-17 22:34:00,2.19286,2.19315,2.19286,2.19287,7000000.0
2008-10-17 22:35:00,2.19302,2.19328,2.19302,2.19328,8000000.0
2008-10-17 22:36:00,2.19317,2.19317,2.19275,2.19277,10000000.0
2008-10-17 22:37:00,2.19257,2.19257,2.1923,2.1923,7000000.0
2008-10-17 22:38:00,2.19239,2.19253,2.19239,2.19248,8000000.0
2008-10-17 22:39:00,2.19231,2.19231,2.19184,2.19185,9000000.0
2008-10-17 22:40:00,2.19193,2.19193,2.19172,2.19187,7000000.0
2008-10-17 22:41:00,2.19079,2.19079,2.19021,2.19033,8000000.0
2008-10-17 22:42:00,2.19174,2.19174,2.19137,2.19153,7000000.0
2008-10-17 22:43:00,2.19131,2.19159,2.19131,2.19146,7000000.0
2008-10-17 22:44:00,2.19156,2.19193,2.19156,2.19193,7000000.0
2008-10-17 22:45:00,2.19179,2.19179,2.19152,2.19172,7000000.0
2008-10-17 22:46:00,2.19197,2.19229,2.19197,2.19229,8000000.0
2008-10-17 22:47:00,2.192,2.19258,2.192,2.19258,11000000.0
2008-10-17 22:48:00,2.19266,2.19271,2.19239,2.1925,8000000.0
2008-10-17 22:49:00,2.19227,2.19243,2.19226,2.19243,7000000.0
2008-10-17 22:50:00,2.18987,2.18987,2.18886,2.18922,7000000.0
2008-10-17 22:51:00,2.1892,2.19027,2.1892,2.19027,10000000.0
2008-10-17 22:52:00,2.19036,2.19036,2.18973,2.18973,8000000.0
2008-10-17 22:53:00,2.18954,2.18954,2.18914,2.18914,7000000.0
2008-10-17 22:54:00,2.18926,2.1894,2.18915,2.18915,8000000.0
2008-10-17 22:55:00,2.18911,2.18934,2.18906,2.18916,7000000.0
2008-10-17 22:56:00,2.191,2.19169,2.191,2.19169,7000000.0
2008-10-17 22:57:00,2.19168,2.19168,2.18967,2.18967,7000000.0
2008-10-17 22:58:00,2.18935,2.18968,2.18935,2.18956,9000000.0
2008-10-17 22:59:00,2.18996,2.18996,2.18971,2.18971,7000000.0
2008-10-19 23:00:00,2.1799,2.18369,2.17967,2.18292,8000000.0
2008-10-19 23:01:00,2.17854,2.18204,2.17752,2.18204,8000000.0
2008-10-19 23:02:00,2.18223,2.18304,2.18169,2.18292,8000000.0
2008-10-19 23:04:00,2.18267,2.1827,2.18253,2.1827,8000000.0
2008-10-19 23:05:00,2.18104,2.18123,2.18104,2.18113,8000000.0
2008-10-19 23:06:00,2.18265,2.18329,2.18136,2.18136,9000000.0
2008-10-19 23:07:00,2.18324,2.19233,2.18324,2.18962,10000000.0
2008-10-19 23:08:00,2.18853,2.18884,2.18636,2.18641,7000000.0
2008-10-19 23:09:00,2.18703,2.18703,2.18558,2.1857,9000000.0
2008-10-19 23:10:00,2.18642,2.18681,2.18597,2.18622,11000000.0
2008-10-19 23:11:00,2.1868,2.1868,2.18641,2.18641,7000000.0
2008-10-19 23:12:00,2.18717,2.18717,2.18624,2.18624,7000000.0
2008-10-19 23:13:00,2.1862,2.1876,2.1859,2.1876,7000000.0
2008-10-19 23:14:00,2.1901,2.19019,2.18748,2.18824,11000000.0
2008-10-19 23:15:00,2.18823,2.18988,2.18799,2.18959,9000000.0
2008-10-19 23:16:00,2.18829,2.19228,2.18829,2.19215,11000000.0
2008-10-19 23:17:00,2.1853,2.18653,2.1853,2.18653,7000000.0
2008-10-19 23:18:00,2.18646,2.18653,2.18638,2.18638,8000000.0
2008-10-19 23:19:00,2.18633,2.18647,2.18633,2.18647,7000000.0
2008-10-19 23:20:00,2.19546,2.19546,2.19221,2.19221,9000000.0
2008-10-19 23:21:00,2.18626,2.18827,2.18602,2.18827,9000000.0
2008-10-19 23:22:00,2.19185,2.19214,2.19185,2.19203,5000000.0
2008-10-19 23:23:00,2.1933,2.1933,2.19302,2.19302,8000000.0
2008-10-19 23:24:00,2.19127,2.1914,2.191,2.19138,7000000.0
2008-10-19 23:25:00,2.19165,2.19202,2.19148,2.19202,7000000.0
2008-10-19 23:26:00,2.1919,2.1919,2.19117,2.19179,8000000.0
2008-10-19 23:27:00,2.19186,2.19189,2.19174,2.19179,8000000.0
2008-10-19 23:28:00,2.19193,2.19198,2.1918,2.1918,10000000.0
2008-10-19 23:29:00,2.19221,2.19324,2.19221,2.19324,9000000.0
2008-10-19 23:30:00,2.19409,2.20078,2.19409,2.20078,8000000.0
2008-10-19 23:31:00,2.20266,2.20266,2.19885,2.19896,7000000.0
2008-10-19 23:32:00,2.20159,2.20194,2.20135,2.20181,8000000.0
2008-10-19 23:33:00,2.20369,2.20463,2.2021,2.2021,7000000.0
2008-10-19 23:34:00,2.20086,2.20183,2.20086,2.20183,11000000.0
2008-10-19 23:35:00,2.20189,2.20189,2.20159,2.20163,9000000.0
2008-10-19 23:36:00,2.19694,2.19694,2.1883,2.19333,7000000.0
2008-10-19 23:37:00,2.19532,2.19677,2.19532,2.19677,9000000.0
2008-10-19 23:38:00,2.19654,2.19654,2.19554,2.19554,8000000.0
2008-10-19 23:39:00,2.19473,2.19481,2.19455,2.19473,10000000.0
2008-10-19 23:40:00,2.19515,2.19515,2.19482,2.19482,7000000.0
2008-10-19 23:41:00,2.1948,2.1949,2.1948,2.19484,11000000.0
2008-10-19 23:42:00,2.19467,2.19467,2.19448,2.1945,8000000.0
2008-10-19 23:43:00,2.19463,2.19467,2.19447,2.19467,7000000.0
2008-10-19 23:44:00,2.19459,2.19516,2.19459,2.19516,7000000.0
2008-10-19 23:45:00,2.19495,2.195,2.19461,2.19475,7000000.0
2008-10-19 23:46:00,2.19477,2.19489,2.19459,2.19459,8000000.0
2008-10-19 23:47:00,2.19487,2.19517,2.19449,2.19517,8000000.0
2008-10-19 23:48:00,2.19499,2.19567,2.19499,2.19565,7000000.0
2008-10-19 23:49:00,2.19639,2.19813,2.19639,2.19813,10000000.0
2008-10-19 23:50:00,2.19846,2.19883,2.19846,2.19883,8000000.0
2008-10-19 23:51:00,2.19887,2.19887,2.19862,2.19862,7000000.0
2008-10-19 23:52:00,2.19859,2.19891,2.19843,2.19891,11000000.0
2008-10-19 23:53:00,2.19882,2.19896,2.19854,2.19896,8000000.0
2008-10-19 23:54:00,2.19639,2.19808,2.19639,2.19735,9000000.0
2008-10-19 23:55:00,2.19685,2.19691,2.19671,2.19671,10000000.0
2008-10-19 23:56:00,2.19675,2.19687,2.19674,2.19676,8000000.0
2008-10-19 23:57:00,2.19685,2.19685,2.19665,2.19679,8000000.0
2008-10-19 23:58:00,2.19731,2.19738,2.19679,2.19679,7000000.0
2008-10-19 23:59:00,2.19715,2.19785,2.19715,2.19785,9000000.0
2008-10-20 00:00:00,2.19772,2.19772,2.19742,2.19768,7000000.0
2008-10-20 00:01:00,2.19698,2.19698,2.19489,2.19489,8000000.0
2008-10-20 00:02:00,2.19507,2.19597,2.19507,2.19597,8000000.0
2008-10-20 00:03:00,2.19595,2.19595,2.19394,2.19394,10000000.0
2008-10-20 00:04:00,2.19508,2.19512,2.1939,2.1939,7000000.0
2008-10-20 00:05:00,2.19326,2.19326,2.19059,2.19059,11000000.0
2008-10-20 00:06:00,2.19032,2.19134,2.19014,2.19134,10000000.0
2008-10-20 00:07:00,2.19192,2.19192,2.19123,2.19124,8000000.0
2008-10-20 00:08:00,2.19128,2.19246,2.19115,2.19246,9000000.0
2008-10-20 00:09:00,2.19236,2.19256,2.19197,2.19256,7000000.0
2008-10-20 00:10:00,2.19423,2.19496,2.19423,2.19496,8000000.0
2008-10-20 00:11:00,2.19335,2.19368,2.19335,2.19368,11000000.0
2008-10-20 00:12:00,2.19355,2.19438,2.19355,2.19438,7000000.0
2008-10-20 00:13:00,2.19664,2.19664,2.19466,2.19466,8000000.0
2008-10-20 00:14:00,2.19426,2.19586,2.19411,2.19586,8000000.0
2008-10-20 00:15:00,2.19599,2.19626,2.19599,2.19626,8000000.0
2008-10-20 00:16:00,2.19592,2.19597,2.19578,2.19589,7000000.0
2008-10-20 00:17:00,2.19539,2.19565,2.19539,2.1956,9000000.0
2008-10-20 00:18:00,2.1958,2.19599,2.19575,2.19599,10000000.0
2008-10-20 00:19:00,2.19607,2.19607,2.19578,2.19578,11000000.0
2008-10-20 00:20:00,2.19568,2.19619,2.19568,2.19619,8000000.0
2008-10-20 00:21:00,2.19646,2.19646,2.19627,2.19627,7000000.0
2008-10-20 00:22:00,2.19617,2.19617,2.196,2.196,9000000.0
2008-10-20 00:23:00,2.19752,2.19848,2.19752,2.19848,8000000.0
2008-10-20 00:24:00,2.19986,2.19986,2.19698,2.19698,10000000.0
2008-10-20 00:25:00,2.19725,2.19851,2.19725,2.19851,9000000.0
2008-10-20 00:26:00,2.19869,2.19869,2.19665,2.19665,7000000.0
2008-10-20 00:27:00,2.19617,2.19646,2.19614,2.19646,9000000.0
2008-10-20 00:28:00,2.19654,2.19665,2.19654,2.19659,9000000.0
2008-10-20 00:29:00,2.19694,2.19733,2.19694,2.19733,8000000.0
2008-10-20 00:30:00,2.19747,2.19766,2.19728,2.19728,11000000.0
2008-10-20 00:31:00,2.1973,2.19752,2.19718,2.19739,8000000.0
2008-10-20 00:32:00,2.19768,2.19772,2.19756,2.19764,8000000.0
2008-10-20 00:33:00,2.19744,2.19756,2.19737,2.1975,7000000.0
2008-10-20 00:34:00,2.1975,2.19758,2.19735,2.19754,8000000.0
2008-10-20 00:35:00,2.19776,2.19776,2.19737,2.19739,10000000.0
2008-10-20 00:36:00,2.19748,2.19748,2.1972,2.19744,7000000.0
2008-10-20 00:37:00,2.19714,2.19714,2.19571,2.19624,8000000.0
2008-10-20 00:38:00,2.19593,2.19593,2.19495,2.19531,7000000.0
2008-10-20 00:39:00,2.19568,2.19568,2.19522,2.19522,10000000.0
2008-10-20 00:40:00,2.19493,2.19493,2.19451,2.19451,7000000.0
2008-10-20 00:41:00,2.19482,2.19493,2.19405,2.19405,10000000.0
2008-10-20 00:42:00,2.19508,2.19508,2.19448,2.19474,11000000.0
2008-10-20 00:43:00,2.19486,2.19505,2.19483,2.19485,8000000.0
2008-10-20 00:44:00,2.19521,2.19557,2.19521,2.19557,7000000.0
2008-10-20 00:45:00,2.19563,2.19585,2.19563,2.19585,8000000.0
2008-10-20 00:46:00,2.19606,2.19661,2.19606,2.1965,11000000.0
2008-10-20 00:47:00,2.1966,2.1966,2.19636,2.19636,7000000.0
2008-10-20 00:48:00,2.19568,2.19581,2.19562,2.19571,10000000.0
2008-10-20 00:49:00,2.19559,2.19565,2.19554,2.19565,10000000.0
2008-10-20 00:50:00,2.1956,2.1956,2.19508,2.19515,8000000.0
2008-10-20 00:51:00,2.19505,2.19509,2.19491,2.19491,7000000.0
2008-10-20 00:52:00,2.19492,2.19492,2.1947,2.1947,8000000.0
2008-10-20 00:53:00,2.19485,2.19535,2.19485,2.19535,10000000.0
2008-10-20 00:54:00,2.19536,2.19551,2.19536,2.19547,8000000.0
2008-10-20 00:55:00,2.19557,2.19566,2.1951,2.1951,7000000.0
2008-10-20 00:56:00,2.19509,2.19516,2.19509,2.1951,7000000.0
2008-10-20 00:57:00,2.1954,2.19572,2.1954,2.19572,8000000.0
2008-10-20 00:58:00,2.19606,2.19783,2.19606,2.19783,8000000.0
2008-10-20 00:59:00,2.19786,2.19959,2.19771,2.19959,7000000.0
2008-10-20 01:00:00,2.20015,2.20113,2.19988,2.20113,9000000.0
2008-10-20 01:01:00,2.20111,2.20111,2.20062,2.20092,7000000.0
2008-10-20 01:02:00,2.20137,2.20182,2.20102,2.20104,8000000.0
2008-10-20 01:03:00,2.20119,2.20149,2.20084,2.20149,10000000.0
2008-10-20 01:04:00,2.20219,2.20252,2.20219,2.20252,8000000.0
2008-10-20 01:05:00,2.20262,2.20268,2.20253,2.20255,7000000.0
2008-10-20 01:06:00,2.20272,2.20282,2.20272,2.20278,8000000.0
2008-10-20 01:07:00,2.20269,2.20269,2.20221,2.20221,7000000.0
2008-10-20 01:08:00,2.20225,2.20242,2.20212,2.20212,8000000.0
2008-10-20 01:09:00,2.20176,2.20187,2.20169,2.20169,7000000.0
2008-10-20 01:10:00,2.20173,2.20173,2.20128,2.20131,11000000.0
2008-10-20 01:11:00,2.20164,2.20189,2.20164,2.2018,11000000.0
2008-10-20 01:12:00,2.20178,2.20187,2.19936,2.19936,11000000.0
2008-10-20 01:13:00,2.1971,2.1971,2.19665,2.1967,7000000.0
2008-10-20 01:14:00,2.1959,2.19623,2.19574,2.19574,8000000.0
2008-10-20 01:15:00,2.19667,2.19702,2.19657,2.19657,7000000.0
2008-10-20 01:16:00,2.1964,2.1964,2.19593,2.19595,9000000.0
2008-10-20 01:17:00,2.19571,2.1966,2.19571,2.1966,8000000.0
2008-10-20 01:18:00,2.19677,2.19691,2.19569,2.19569,8000000.0
2008-10-20 01:19:00,2.19554,2.19694,2.19551,2.19694,7000000.0
2008-10-20 01:20:00,2.19747,2.19747,2.19615,2.19615,8000000.0
2008-10-20 01:21:00,2.19644,2.19702,2.19613,2.19702,7000000.0
2008-10-20 01:22:00,2.19765,2.19771,2.19756,2.19771,7000000.0
2008-10-20 01:23:00,2.19749,2.19756,2.19691,2.19743,7000000.0
2008-10-20 01:24:00,2.19738,2.19738,2.19709,2.19732,11000000.0
2008-10-20 01:25:00,2.19627,2.19722,2.19617,2.19722,7000000.0
2008-10-20 01:26:00,2.1975,2.1975,2.19714,2.19739,8000000.0
2008-10-20 01:27:00,2.19794,2.19825,2.19791,2.19825,7000000.0
2008-10-20 01:28:00,2.19842,2.19883,2.19842,2.19883,8000000.0
2008-10-20 01:29:00,2.19888,2.19961,2.1982,2.19961,10000000.0
2008-10-20 01:30:00,2.19972,2.19989,2.19934,2.19977,7000000.0
2008-10-20 01:31:00,2.20043,2.20079,2.20027,2.20079,7000000.0
2008-10-20 01:32:00,2.20075,2.20145,2.20038,2.20145,9000000.0
2008-10-20 01:33:00,2.2013,2.20146,2.20111,2.20111,7000000.0
2008-10-20 01:34:00,2.20101,2.20127,2.20101,2.20115,11000000.0
2008-10-20 01:35:00,2.20142,2.20198,2.2014,2.20198,8000000.0
2008-10-20 01:36:00,2.20217,2.20217,2.20179,2.20187,10000000.0
2008-10-20 01:37:00,2.20158,2.20158,2.20129,2.20129,8000000.0
2008-10-20 01:38:00,2.20036,2.20036,2.19891,2.19891,7000000.0
2008-10-20 01:39:00,2.1997,2.20001,2.1997,2.20001,9000000.0
2008-10-20 01:40:00,2.20007,2.20022,2.19981,2.20017,11000000.0
2008-10-20 01:41:00,2.19999,2.20016,2.19933,2.19933,5000000.0
2008-10-20 01:42:00,2.19984,2.20015,2.19984,2.20015,9000000.0
2008-10-20 01:43:00,2.19972,2.19972,2.19916,2.19916,9000000.0
2008-10-20 01:44:00,2.19916,2.1994,2.19913,2.19938,8000000.0
2008-10-20 01:45:00,2.19942,2.19942,2.19901,2.19901,7000000.0
2008-10-20 01:46:00,2.19934,2.19976,2.19934,2.19971,7000000.0
2008-10-20 01:47:00,2.19913,2.19913,2.19792,2.19801,7000000.0
2008-10-20 01:48:00,2.19867,2.19896,2.19842,2.19842,8000000.0
2008-10-20 01:49:00,2.19817,2.1982,2.19776,2.1978,8000000.0
2008-10-20 01:50:00,2.19779,2.19779,2.19698,2.19698,7000000.0
2008-10-20 01:51:00,2.19694,2.19696,2.1968,2.19682,10000000.0
2008-10-20 01:52:00,2.197,2.19731,2.197,2.19728,8000000.0
2008-10-20 01:53:00,2.19725,2.19738,2.19722,2.19722,8000000.0
2008-10-20 01:54:00,2.19744,2.19744,2.19728,2.19728,10000000.0
2008-10-20 01:55:00,2.19726,2.19726,2.19706,2.1971,9000000.0
2008-10-20 01:56:00,2.19737,2.19787,2.19574,2.19782,10000000.0
2008-10-20 01:57:00,2.1981,2.19819,2.19795,2.19814,9000000.0
2008-10-20 01:58:00,2.19805,2.19815,2.19756,2.19756,8000000.0
2008-10-20 01:59:00,2.19679,2.19692,2.19663,2.19692,11000000.0
2008-10-20 02:00:00,2.19698,2.19698,2.19612,2.19612,8000000.0
2008-10-20 02:01:00,2.19555,2.19555,2.19389,2.19389,10000000.0
2008-10-20 02:02:00,2.19366,2.19417,2.19338,2.19338,13000000.0
2008-10-20 02:03:00,2.19392,2.19416,2.19381,2.19416,17000000.0
2008-10-20 02:04:00,2.19477,2.19487,2.19375,2.19375,12000000.0
2008-10-20 02:05:00,2.19351,2.19351,2.19335,2.19335,9000000.0
2008-10-20 02:06:00,2.19321,2.19329,2.19307,2.19307,7000000.0
2008-10-20 02:07:00,2.19282,2.19282,2.19026,2.19026,13000000.0
2008-10-20 02:08:00,2.18909,2.18909,2.18725,2.18741,16000000.0
2008-10-20 02:09:00,2.18673,2.18684,2.18661,2.1867,10000000.0
2008-10-20 02:10:00,2.18668,2.18992,2.18668,2.18992,8000000.0
2008-10-20 02:11:00,2.18997,2.18997,2.18961,2.18965,7000000.0
2008-10-20 02:12:00,2.18961,2.19023,2.18961,2.19023,14000000.0
2008-10-20 02:13:00,2.18977,2.19013,2.18968,2.19013,7000000.0
2008-10-20 02:14:00,2.1904,2.1904,2.18936,2.18939,7000000.0
2008-10-20 02:15:00,2.18762,2.18841,2.18762,2.18841,7000000.0
2008-10-20 02:16:00,2.18898,2.19016,2.18898,2.19016,8000000.0
2008-10-20 02:17:00,2.1903,2.19042,2.19019,2.19042,7000000.0
2008-10-20 02:18:00,2.19116,2.19169,2.19116,2.19169,11000000.0
2008-10-20 02:19:00,2.19144,2.19144,2.19125,2.19126,7000000.0
2008-10-20 02:20:00,2.19146,2.19147,2.19139,2.19139,12000000.0
2008-10-20 02:21:00,2.19075,2.19075,2.19015,2.19015,12000000.0
2008-10-20 02:22:00,2.18974,2.18983,2.18936,2.18936,7000000.0
2008-10-20 02:23:00,2.18933,2.18933,2.18915,2.18933,9000000.0
2008-10-20 02:24:00,2.18925,2.18925,2.18906,2.18925,8000000.0
2008-10-20 02:25:00,2.18782,2.18782,2.18712,2.18712,16000000.0
2008-10-20 02:26:00,2.18716,2.1877,2.18687,2.1877,20000000.0
2008-10-20 02:27:00,2.18787,2.18827,2.18787,2.18827,18000000.0
2008-10-20 02:28:00,2.18836,2.1884,2.18828,2.1883,10000000.0
2008-10-20 02:29:00,2.18798,2.18805,2.18788,2.18805,10000000.0
2008-10-20 02:30:00,2.18785,2.18787,2.18747,2.18769,10000000.0
2008-10-20 02:31:00,2.18784,2.18792,2.18776,2.18776,9000000.0
2008-10-20 02:32:00,2.18785,2.18801,2.18784,2.18801,15000000.0
2008-10-20 02:33:00,2.18811,2.18811,2.18763,2.18763,14000000.0
2008-10-20 02:34:00,2.18731,2.18731,2.18693,2.18693,9000000.0
2008-10-20 02:35:00,2.18693,2.1871,2.18693,2.18694,7000000.0
2008-10-20 02:36:00,2.18721,2.18736,2.18717,2.18718,11000000.0
2008-10-20 02:37:00,2.18646,2.18646,2.18439,2.18448,7000000.0
2008-10-20 02:38:00,2.18551,2.18813,2.18551,2.18757,7000000.0
2008-10-20 02:39:00,2.18741,2.18741,2.18619,2.18619,13000000.0
2008-10-20 02:40:00,2.18584,2.18641,2.18584,2.18641,11000000.0
2008-10-20 02:41:00,2.18619,2.18619,2.18587,2.18587,8000000.0
2008-10-20 02:42:00,2.18489,2.18489,2.18361,2.18361,10000000.0
2008-10-20 02:43:00,2.18271,2.18371,2.18267,2.18371,8000000.0
2008-10-20 02:44:00,2.18448,2.18514,2.18448,2.18514,10000000.0
2008-10-20 02:45:00,2.18563,2.18567,2.18522,2.18534,10000000.0
2008-10-20 02:46:00,2.18507,2.18507,2.18471,2.18471,10000000.0
2008-10-20 02:47:00,2.18423,2.18423,2.18352,2.18366,8000000.0
2008-10-20 02:48:00,2.18363,2.18445,2.18363,2.18445,11000000.0
2008-10-20 02:49:00,2.18473,2.18576,2.18473,2.18576,10000000.0
2008-10-20 02:50:00,2.18619,2.18619,2.18548,2.18562,8000000.0
2008-10-20 02:51:00,2.18563,2.18624,2.18556,2.18624,10000000.0
2008-10-20 02:52:00,2.18639,2.18639,2.18561,2.18602,10000000.0
2008-10-20 02:53:00,2.18619,2.18695,2.18619,2.18695,8000000.0
2008-10-20 02:54:00,2.18721,2.19045,2.18692,2.19045,7000000.0
2008-10-20 02:55:00,2.19144,2.19144,2.18836,2.19005,8000000.0
2008-10-20 02:56:00,2.19034,2.19163,2.19034,2.19163,7000000.0
2008-10-20 02:57:00,2.19158,2.19158,2.19104,2.19115,8000000.0
2008-10-20 02:58:00,2.19147,2.19231,2.19147,2.19231,12000000.0
2008-10-20 02:59:00,2.1923,2.1923,2.19147,2.19147,19000000.0
2008-10-20 03:00:00,2.19063,2.19089,2.19049,2.19089,7000000.0
2008-10-20 03:01:00,2.19073,2.19073,2.19009,2.19012,10000000.0
2008-10-20 03:02:00,2.19024,2.19076,2.19024,2.19076,7000000.0
2008-10-20 03:03:00,2.19087,2.19096,2.19062,2.19096,11000000.0
2008-10-20 03:04:00,2.18999,2.18999,2.18905,2.18905,7000000.0
2008-10-20 03:05:00,2.18842,2.18932,2.18842,2.18932,10000000.0
2008-10-20 03:06:00,2.18919,2.18952,2.18919,2.18944,11000000.0
2008-10-20 03:07:00,2.18939,2.18959,2.18939,2.1895,7000000.0
2008-10-20 03:08:00,2.19042,2.19072,2.1903,2.19072,8000000.0
2008-10-20 03:09:00,2.19089,2.1911,2.19035,2.19035,10000000.0
2008-10-20 03:10:00,2.1901,2.19031,2.18911,2.18911,10000000.0
2008-10-20 03:11:00,2.18886,2.18886,2.188,2.18822,8000000.0
2008-10-20 03:12:00,2.18827,2.18894,2.18827,2.18894,7000000.0
2008-10-20 03:13:00,2.18908,2.18908,2.18881,2.18902,10000000.0
2008-10-20 03:14:00,2.18896,2.18905,2.18857,2.18886,16000000.0
2008-10-20 03:15:00,2.18987,2.19145,2.18987,2.19145,11000000.0
2008-10-20 03:16:00,2.19181,2.19189,2.19178,2.19188,5000000.0
2008-10-20 03:17:00,2.19141,2.19162,2.19141,2.19149,8000000.0
2008-10-20 03:18:00,2.19156,2.19156,2.19132,2.19156,10000000.0
2008-10-20 03:19:00,2.19173,2.19173,2.19108,2.19135,7000000.0
2008-10-20 03:20:00,2.19196,2.19196,2.19171,2.19172,7000000.0
2008-10-20 03:21:00,2.19146,2.19178,2.19146,2.19178,7000000.0
2008-10-20 03:22:00,2.19237,2.19363,2.19147,2.19147,8000000.0
2008-10-20 03:23:00,2.19324,2.19324,2.19224,2.19224,9000000.0
2008-10-20 03:24:00,2.19191,2.19204,2.19185,2.19204,7000000.0
2008-10-20 03:25:00,2.19224,2.193,2.19224,2.193,23000000.0
2008-10-20 03:26:00,2.19306,2.19306,2.19264,2.19264,9000000.0
2008-10-20 03:27:00,2.19245,2.19247,2.19185,2.19185,7000000.0
2008-10-20 03:28:00,2.19191,2.19242,2.19191,2.19242,7000000.0
2008-10-20 03:29:00,2.19251,2.19252,2.1924,2.19241,8000000.0
2008-10-20 03:30:00,2.19254,2.1938,2.19254,2.19359,10000000.0
2008-10-20 03:31:00,2.19345,2.19364,2.19288,2.19288,8000000.0
2008-10-20 03:32:00,2.19256,2.19257,2.19234,2.19234,10000000.0
2008-10-20 03:33:00,2.19243,2.19268,2.19221,2.19268,7000000.0
2008-10-20 03:34:00,2.19296,2.19328,2.19296,2.19328,11000000.0
2008-10-20 03:35:00,2.19381,2.19442,2.19374,2.19442,8000000.0
2008-10-20 03:36:00,2.19442,2.19442,2.19356,2.1938,8000000.0
2008-10-20 03:37:00,2.19398,2.1941,2.19389,2.19389,8000000.0
2008-10-20 03:38:00,2.19369,2.19369,2.19308,2.19308,8000000.0
2008-10-20 03:39:00,2.19312,2.19383,2.19312,2.19364,10000000.0
2008-10-20 03:40:00,2.19397,2.19397,2.1938,2.19382,10000000.0
2008-10-20 03:41:00,2.19403,2.19481,2.19403,2.19481,8000000.0
2008-10-20 03:42:00,2.19542,2.19568,2.19535,2.19568,7000000.0
2008-10-20 03:43:00,2.19514,2.19514,2.19448,2.19473,9000000.0
2008-10-20 03:44:00,2.19456,2.19456,2.19432,2.19441,9000000.0
2008-10-20 03:45:00,2.19453,2.1946,2.19375,2.19375,7000000.0
2008-10-20 03:46:00,2.19309,2.19334,2.19306,2.19322,8000000.0
2008-10-20 03:47:00,2.19299,2.19299,2.19258,2.19266,9000000.0
2008-10-20 03:48:00,2.19282,2.19333,2.19273,2.19333,10000000.0
2008-10-20 03:49:00,2.1935,2.1936,2.1933,2.1933,23000000.0
2008-10-20 03:50:00,2.1938,2.19403,2.19339,2.19394,7000000.0
2008-10-20 03:51:00,2.1937,2.19445,2.1937,2.19415,8000000.0
2008-10-20 03:52:00,2.1942,2.1942,2.1938,2.19393,9000000.0
2008-10-20 03:53:00,2.19337,2.19367,2.19327,2.19367,8000000.0
2008-10-20 03:54:00,2.19387,2.19435,2.19356,2.19431,9000000.0
2008-10-20 03:55:00,2.19449,2.19449,2.19428,2.19447,10000000.0
2008-10-20 03:56:00,2.1943,2.19433,2.19404,2.19404,12000000.0
2008-10-20 03:57:00,2.19416,2.19436,2.19416,2.19436,9000000.0
2008-10-20 03:58:00,2.19426,2.19436,2.19394,2.19394,8000000.0
2008-10-20 03:59:00,2.19371,2.194,2.19371,2.19396,7000000.0
2008-10-20 04:00:00,2.19393,2.19405,2.19358,2.19366,18000000.0
2008-10-20 04:01:00,2.19353,2.19358,2.19283,2.19358,8000000.0
2008-10-20 04:02:00,2.19377,2.19379,2.19352,2.19367,25000000.0
2008-10-20 04:03:00,2.19297,2.19297,2.19214,2.19214,12000000.0
2008-10-20 04:04:00,2.19213,2.19213,2.19187,2.19187,9000000.0
2008-10-20 04:05:00,2.19194,2.19267,2.19194,2.19236,7000000.0
2008-10-20 04:06:00,2.19272,2.1928,2.1923,2.19264,11000000.0
2008-10-20 04:07:00,2.19236,2.19248,2.19229,2.19248,7000000.0
2008-10-20 04:08:00,2.19292,2.19308,2.19273,2.19273,10000000.0
2008-10-20 04:09:00,2.1925,2.19277,2.1925,2.1926,8000000.0
2008-10-20 04:10:00,2.1927,2.19306,2.1927,2.19302,9000000.0
2008-10-20 04:11:00,2.19308,2.19321,2.19293,2.193,7000000.0
2008-10-20 04:12:00,2.19289,2.19296,2.19273,2.19273,11000000.0
2008-10-20 04:13:00,2.19184,2.19184,2.19143,2.19156,8000000.0
2008-10-20 04:14:00,2.19137,2.19137,2.19127,2.19127,7000000.0
2008-10-20 04:15:00,2.19111,2.19137,2.19072,2.19072,8000000.0
2008-10-20 04:16:00,2.19056,2.19085,2.19056,2.19064,8000000.0
2008-10-20 04:17:00,2.19078,2.19078,2.19023,2.19023,19000000.0
2008-10-20 04:18:00,2.18989,2.18989,2.18961,2.18961,8000000.0
2008-10-20 04:19:00,2.18936,2.19,2.18932,2.19,21000000.0
2008-10-20 04:20:00,2.19008,2.19008,2.18948,2.18948,11000000.0
2008-10-20 04:21:00,2.18935,2.18954,2.18916,2.18954,7000000.0
2008-10-20 04:22:00,2.19012,2.19023,2.19,2.19,8000000.0
2008-10-20 04:23:00,2.19055,2.19084,2.19047,2.19081,9000000.0
2008-10-20 04:24:00,2.19086,2.19094,2.19078,2.19078,12000000.0
2008-10-20 04:25:00,2.19112,2.19128,2.19112,2.19122,9000000.0
2008-10-20 04:26:00,2.19141,2.19141,2.19053,2.19053,8000000.0
2008-10-20 04:27:00,2.19114,2.19136,2.19114,2.19118,9000000.0
2008-10-20 04:28:00,2.19113,2.19138,2.19113,2.19138,14000000.0
2008-10-20 04:29:00,2.19137,2.19143,2.19112,2.19112,16000000.0
2008-10-20 04:30:00,2.19077,2.19119,2.19041,2.19119,25000000.0
2008-10-20 04:31:00,2.19069,2.1908,2.19069,2.1908,5000000.0
2008-10-20 04:32:00,2.19099,2.19099,2.1909,2.1909,8000000.0
2008-10-20 04:33:00,2.19117,2.19118,2.19115,2.19115,10000000.0
2008-10-20 04:34:00,2.19095,2.19097,2.19093,2.19096,10000000.0
2008-10-20 04:35:00,2.19064,2.19187,2.19064,2.19187,9000000.0
2008-10-20 04:36:00,2.19239,2.1925,2.19209,2.19209,7000000.0
2008-10-20 04:37:00,2.19164,2.19189,2.19164,2.1917,7000000.0
2008-10-20 04:38:00,2.1918,2.19233,2.1918,2.19184,10000000.0
2008-10-20 04:39:00,2.19229,2.1933,2.19229,2.19329,8000000.0
2008-10-20 04:40:00,2.1933,2.19411,2.1933,2.19411,11000000.0
2008-10-20 04:41:00,2.19434,2.19434,2.19398,2.19398,9000000.0
2008-10-20 04:42:00,2.19415,2.19468,2.19415,2.19416,11000000.0
2008-10-20 04:43:00,2.19694,2.1979,2.19611,2.1964,9000000.0
2008-10-20 04:44:00,2.19626,2.19696,2.19593,2.19593,8000000.0
2008-10-20 04:45:00,2.19621,2.19633,2.19612,2.19614,9000000.0
2008-10-20 04:46:00,2.1957,2.1957,2.19253,2.19253,7000000.0
2008-10-20 04:47:00,2.19273,2.19294,2.19273,2.19286,8000000.0
2008-10-20 04:48:00,2.1928,2.19378,2.1928,2.19378,7000000.0
2008-10-20 04:49:00,2.1944,2.19638,2.1944,2.19601,8000000.0
2008-10-20 04:50:00,2.19599,2.19633,2.19599,2.19625,7000000.0
2008-10-20 04:51:00,2.19725,2.19836,2.19725,2.19836,15000000.0
2008-10-20 04:52:00,2.19872,2.19966,2.19872,2.19907,9000000.0
2008-10-20 04:53:00,2.19806,2.19881,2.19805,2.19841,8000000.0
2008-10-20 04:54:00,2.19765,2.19878,2.19675,2.19878,11000000.0
2008-10-20 04:55:00,2.19781,2.19781,2.19637,2.19752,11000000.0
2008-10-20 04:56:00,2.1975,2.1975,2.19708,2.19711,12000000.0
2008-10-20 04:57:00,2.19747,2.19784,2.19745,2.19745,8000000.0
2008-10-20 04:58:00,2.19749,2.19755,2.19713,2.19713,9000000.0
2008-10-20 04:59:00,2.19686,2.1969,2.19618,2.1969,12000000.0
2008-10-20 05:00:00,2.19756,2.19765,2.19705,2.19712,9000000.0
2008-10-20 05:01:00,2.19661,2.19755,2.19661,2.19689,7000000.0
2008-10-20 05:02:00,2.19712,2.19712,2.19625,2.19625,7000000.0
2008-10-20 05:03:00,2.19586,2.19586,2.19499,2.19538,8000000.0
2008-10-20 05:04:00,2.19564,2.19581,2.19558,2.19558,9000000.0
2008-10-20 05:05:00,2.19498,2.19498,2.19363,2.19492,13000000.0
2008-10-20 05:06:00,2.19513,2.19545,2.19512,2.19545,8000000.0
2008-10-20 05:07:00,2.19489,2.19564,2.19489,2.19564,10000000.0
2008-10-20 05:08:00,2.19692,2.19815,2.19609,2.19609,10000000.0
2008-10-20 05:09:00,2.19545,2.19545,2.19472,2.19472,16000000.0
2008-10-20 05:10:00,2.1945,2.1945,2.19249,2.19338,12000000.0
2008-10-20 05:11:00,2.19424,2.19502,2.19424,2.19502,11000000.0
2008-10-20 05:12:00,2.19531,2.19531,2.19448,2.19505,16000000.0
2008-10-20 05:13:00,2.19508,2.19536,2.19508,2.19525,9000000.0
2008-10-20 05:14:00,2.19598,2.19598,2.19425,2.19425,12000000.0
2008-10-20 05:15:00,2.19545,2.19553,2.19545,2.19553,8000000.0
2008-10-20 05:16:00,2.19576,2.19649,2.19576,2.19649,11000000.0
2008-10-20 05:17:00,2.19605,2.19629,2.19592,2.19629,9000000.0
2008-10-20 05:18:00,2.19635,2.19635,2.19615,2.19615,16000000.0
2008-10-20 05:19:00,2.19612,2.19615,2.19607,2.19607,9000000.0
2008-10-20 05:20:00,2.19616,2.19622,2.19613,2.19615,11000000.0
2008-10-20 05:21:00,2.19616,2.1962,2.19612,2.19612,15000000.0
2008-10-20 05:22:00,2.19618,2.19623,2.19614,2.19618,28000000.0
2008-10-20 05:23:00,2.19549,2.19699,2.19466,2.19699,26000000.0
2008-10-20 05:24:00,2.19779,2.19779,2.19702,2.19702,27000000.0
2008-10-20 05:25:00,2.19637,2.19748,2.19637,2.19737,47000000.0
2008-10-20 05:26:00,2.19831,2.19841,2.19807,2.19807,38000000.0
2008-10-20 05:27:00,2.19803,2.19803,2.19775,2.19791,7000000.0
2008-10-20 05:28:00,2.19798,2.19807,2.19798,2.19807,22000000.0
2008-10-20 05:29:00,2.19804,2.19806,2.19798,2.19798,11000000.0
2008-10-20 05:30:00,2.19805,2.19827,2.19805,2.19827,7000000.0
2008-10-20 05:31:00,2.19828,2.19828,2.19752,2.19752,10000000.0
2008-10-20 05:32:00,2.19697,2.19697,2.19651,2.19651,10000000.0
2008-10-20 05:33:00,2.19642,2.19656,2.19642,2.19645,8000000.0
2008-10-20 05:34:00,2.19585,2.19635,2.19585,2.19635,8000000.0
2008-10-20 05:35:00,2.19644,2.19673,2.19644,2.19669,10000000.0
2008-10-20 05:36:00,2.19622,2.19709,2.19622,2.19675,15000000.0
2008-10-20 05:37:00,2.19679,2.19679,2.19442,2.19442,11000000.0
2008-10-20 05:38:00,2.19497,2.19587,2.19497,2.19587,11000000.0
2008-10-20 05:39:00,2.19597,2.19597,2.19538,2.19581,7000000.0
2008-10-20 05:40:00,2.19561,2.19571,2.19548,2.19553,9000000.0
2008-10-20 05:41:00,2.19559,2.1976,2.19559,2.1976,9000000.0
2008-10-20 05:42:00,2.19814,2.19863,2.19789,2.19863,16000000.0
2008-10-20 05:43:00,2.19831,2.19831,2.19747,2.1983,8000000.0
2008-10-20 05:44:00,2.19825,2.19825,2.19756,2.19756,9000000.0
2008-10-20 05:45:00,2.19784,2.19784,2.19674,2.19674,13000000.0
2008-10-20 05:46:00,2.19654,2.19658,2.19649,2.19649,10000000.0
2008-10-20 05:47:00,2.1964,2.19662,2.19583,2.196,15000000.0
2008-10-20 05:48:00,2.1955,2.19585,2.1955,2.19562,11000000.0
2008-10-20 05:49:00,2.19575,2.19634,2.19575,2.19634,8000000.0
2008-10-20 05:50:00,2.19617,2.19617,2.19277,2.19277,13000000.0
2008-10-20 05:51:00,2.19423,2.19536,2.19423,2.19536,30000000.0
2008-10-20 05:52:00,2.19594,2.19607,2.19594,2.19607,15000000.0
2008-10-20 05:53:00,2.19636,2.1968,2.19636,2.1968,8000000.0
2008-10-20 05:54:00,2.19693,2.19755,2.19693,2.19755,16000000.0
2008-10-20 05:55:00,2.19704,2.19768,2.19704,2.19721,11000000.0
2008-10-20 05:56:00,2.19742,2.19742,2.19711,2.19711,33000000.0
2008-10-20 05:57:00,2.19714,2.19851,2.19714,2.19851,11000000.0
2008-10-20 05:58:00,2.19897,2.19897,2.19846,2.19846,19000000.0
2008-10-20 05:59:00,2.1983,2.1983,2.19739,2.19739,12000000.0
2008-10-20 06:00:00,2.19676,2.19698,2.19665,2.19691,25000000.0
2008-10-20 06:01:00,2.19644,2.19663,2.19644,2.19657,16000000.0
2008-10-20 06:02:00,2.19795,2.19795,2.19782,2.19782,13000000.0
2008-10-20 06:03:00,2.1964,2.19676,2.19634,2.19676,22000000.0
2008-10-20 06:04:00,2.19754,2.19827,2.19754,2.19827,11000000.0
2008-10-20 06:05:00,2.19926,2.19947,2.19912,2.19917,9000000.0
2008-10-20 06:06:00,2.1992,2.1992,2.19817,2.19901,8000000.0
2008-10-20 06:07:00,2.19788,2.19812,2.19788,2.198,10000000.0
2008-10-20 06:08:00,2.19817,2.19903,2.19817,2.19903,8000000.0
2008-10-20 06:09:00,2.19888,2.19888,2.19848,2.19848,10000000.0
2008-10-20 06:10:00,2.19816,2.19827,2.19815,2.19816,8000000.0
2008-10-20 06:11:00,2.19793,2.198,2.1979,2.19793,7000000.0
2008-10-20 06:12:00,2.19795,2.1981,2.19768,2.1981,10000000.0
2008-10-20 06:13:00,2.19833,2.19841,2.19815,2.19815,15000000.0
2008-10-20 06:14:00,2.19796,2.19796,2.19605,2.19605,10000000.0
2008-10-20 06:15:00,2.19512,2.19512,2.19297,2.19297,18000000.0
2008-10-20 06:16:00,2.19307,2.19315,2.19065,2.19065,11000000.0
2008-10-20 06:17:00,2.19113,2.19245,2.19113,2.19245,7000000.0
2008-10-20 06:18:00,2.1928,2.19285,2.1926,2.19285,13000000.0
2008-10-20 06:19:00,2.19296,2.19367,2.19296,2.19325,12000000.0
2008-10-20 06:20:00,2.19347,2.19351,2.19207,2.19207,18000000.0
2008-10-20 06:21:00,2.19208,2.1934,2.19208,2.1934,26000000.0
2008-10-20 06:22:00,2.19404,2.19434,2.194,2.194,10000000.0
2008-10-20 06:23:00,2.19365,2.194,2.19365,2.194,11000000.0
2008-10-20 06:24:00,2.19379,2.19379,2.19154,2.19154,11000000.0
2008-10-20 06:25:00,2.19138,2.19347,2.19138,2.19347,10000000.0
2008-10-20 06:26:00,2.19328,2.19354,2.19328,2.19351,7000000.0
2008-10-20 06:27:00,2.19308,2.19308,2.19143,2.19143,8000000.0
2008-10-20 06:28:00,2.19066,2.19088,2.19004,2.19052,7000000.0
2008-10-20 06:29:00,2.19047,2.19047,2.18991,2.18991,9000000.0
2008-10-20 06:30:00,2.18904,2.19079,2.18904,2.19079,11000000.0
2008-10-20 06:31:00,2.19116,2.1913,2.19096,2.1913,20000000.0
2008-10-20 06:32:00,2.19118,2.19118,2.19026,2.19065,31000000.0
2008-10-20 06:33:00,2.18995,2.19066,2.18995,2.19058,17000000.0
2008-10-20 06:34:00,2.19091,2.19114,2.18995,2.18995,9000000.0
2008-10-20 06:35:00,2.18936,2.19089,2.18936,2.19089,8000000.0
2008-10-20 06:36:00,2.19101,2.19153,2.19074,2.19153,10000000.0
2008-10-20 06:37:00,2.19201,2.19256,2.19201,2.19242,7000000.0
2008-10-20 06:38:00,2.19246,2.19246,2.19218,2.19225,8000000.0
2008-10-20 06:39:00,2.19233,2.1924,2.19231,2.19231,12000000.0
2008-10-20 06:40:00,2.19253,2.19253,2.19162,2.19162,7000000.0
2008-10-20 06:41:00,2.19177,2.19195,2.19142,2.19142,7000000.0
2008-10-20 06:42:00,2.18951,2.18951,2.18919,2.18949,7000000.0
2008-10-20 06:43:00,2.18939,2.18946,2.18917,2.18946,9000000.0
2008-10-20 06:44:00,2.18887,2.18887,2.188,2.188,11000000.0
2008-10-20 06:45:00,2.18775,2.18775,2.18718,2.18718,8000000.0
2008-10-20 06:46:00,2.18671,2.18682,2.18623,2.18623,8000000.0
2008-10-20 06:47:00,2.18623,2.18623,2.18395,2.18615,8000000.0
2008-10-20 06:48:00,2.18658,2.18751,2.18658,2.18746,8000000.0
2008-10-20 06:49:00,2.18781,2.18846,2.18781,2.18846,9000000.0
2008-10-20 06:50:00,2.18882,2.18943,2.18882,2.18943,9000000.0
2008-10-20 06:51:00,2.18959,2.18961,2.18923,2.18923,11000000.0
2008-10-20 06:52:00,2.1891,2.18913,2.1888,2.1888,7000000.0
2008-10-20 06:53:00,2.18873,2.18948,2.18873,2.18948,8000000.0
2008-10-20 06:54:00,2.18982,2.19,2.18982,2.19,11000000.0
2008-10-20 06:55:00,2.18923,2.18923,2.1875,2.1875,8000000.0
2008-10-20 06:56:00,2.18778,2.18811,2.18778,2.18811,13000000.0
2008-10-20 06:57:00,2.18788,2.18904,2.18788,2.18904,18000000.0
2008-10-20 06:58:00,2.19048,2.19176,2.19048,2.19176,16000000.0
2008-10-20 06:59:00,2.19162,2.19162,2.18979,2.19007,11000000.0
2008-10-20 07:00:00,2.19038,2.19039,2.18986,2.19005,8000000.0
2008-10-20 07:01:00,2.19009,2.19032,2.19,2.19,14000000.0
2008-10-20 07:02:00,2.18993,2.18996,2.18971,2.18996,18000000.0
2008-10-20 07:03:00,2.19001,2.19008,2.18963,2.18963,8000000.0
2008-10-20 07:04:00,2.18932,2.18944,2.18861,2.18944,8000000.0
2008-10-20 07:05:00,2.18969,2.18969,2.18893,2.18925,10000000.0
2008-10-20 07:06:00,2.18942,2.18959,2.18935,2.18959,8000000.0
2008-10-20 07:07:00,2.18965,2.18984,2.18955,2.18955,15000000.0
2008-10-20 07:08:00,2.19039,2.19102,2.19035,2.19102,18000000.0
2008-10-20 07:09:00,2.19245,2.1946,2.19142,2.19142,8000000.0
2008-10-20 07:10:00,2.19049,2.19075,2.19049,2.19075,18000000.0
2008-10-20 07:11:00,2.19083,2.1914,2.19046,2.1914,11000000.0
2008-10-20 07:12:00,2.19231,2.19281,2.19231,2.19262,11000000.0
2008-10-20 07:13:00,2.19301,2.19321,2.19196,2.19196,9000000.0
2008-10-20 07:14:00,2.19091,2.19138,2.19091,2.19138,12000000.0
2008-10-20 07:15:00,2.19135,2.19139,2.19128,2.19128,7000000.0
2008-10-20 07:16:00,2.19138,2.19169,2.19138,2.19168,12000000.0
2008-10-20 07:17:00,2.19157,2.19189,2.19157,2.19186,15000000.0
2008-10-20 07:18:00,2.192,2.19217,2.192,2.19217,8000000.0
2008-10-20 07:19:00,2.1918,2.1918,2.19164,2.19168,7000000.0
2008-10-20 07:20:00,2.1917,2.19173,2.19165,2.19165,9000000.0
2008-10-20 07:21:00,2.19166,2.19167,2.19153,2.19161,10000000.0
2008-10-20 07:22:00,2.1912,2.1912,2.19036,2.19036,7000000.0
2008-10-20 07:23:00,2.19052,2.19052,2.18998,2.18998,11000000.0
2008-10-20 07:24:00,2.18949,2.18964,2.18949,2.18949,23000000.0
2008-10-20 07:25:00,2.18979,2.19039,2.18979,2.19039,28000000.0
2008-10-20 07:26:00,2.1901,2.19023,2.18941,2.18941,14000000.0
2008-10-20 07:27:00,2.19022,2.19113,2.19022,2.19113,20000000.0
2008-10-20 07:28:00,2.19278,2.19278,2.18953,2.18953,17000000.0
2008-10-20 07:29:00,2.18945,2.19,2.18929,2.19,27000000.0
2008-10-20 07:30:00,2.19013,2.19044,2.18999,2.19028,20000000.0
2008-10-20 07:31:00,2.19073,2.1908,2.1903,2.1903,7000000.0
2008-10-20 07:32:00,2.1899,2.1899,2.18961,2.18961,11000000.0
2008-10-20 07:33:00,2.1897,2.18994,2.1897,2.1899,22000000.0
2008-10-20 07:34:00,2.18987,2.19004,2.18963,2.19004,16000000.0
2008-10-20 07:35:00,2.19007,2.19124,2.19007,2.19124,15000000.0
2008-10-20 07:36:00,2.19169,2.1917,2.19112,2.19112,8000000.0
2008-10-20 07:37:00,2.1909,2.1909,2.19046,2.19046,12000000.0
2008-10-20 07:38:00,2.19018,2.19089,2.19018,2.19089,7000000.0
2008-10-20 07:39:00,2.19086,2.19116,2.19085,2.19111,14000000.0
2008-10-20 07:40:00,2.19139,2.19169,2.19138,2.19166,9000000.0
2008-10-20 07:41:00,2.19164,2.19193,2.19164,2.19185,24000000.0
2008-10-20 07:42:00,2.19187,2.19228,2.19185,2.19228,17000000.0
2008-10-20 07:43:00,2.19217,2.19235,2.19212,2.19212,22000000.0
2008-10-20 07:44:00,2.19219,2.19274,2.19198,2.19274,10000000.0
2008-10-20 07:45:00,2.19241,2.19241,2.19212,2.19219,15000000.0
2008-10-20 07:46:00,2.19244,2.19244,2.19158,2.1918,17000000.0
2008-10-20 07:47:00,2.19167,2.19209,2.19167,2.19169,15000000.0
2008-10-20 07:48:00,2.19152,2.19163,2.1911,2.1911,10000000.0
2008-10-20 07:49:00,2.19091,2.19128,2.19072,2.19128,20000000.0
2008-10-20 07:50:00,2.1914,2.1914,2.18968,2.19021,17000000.0
2008-10-20 07:51:00,2.19016,2.19039,2.18999,2.18999,15000000.0
2008-10-20 07:52:00,2.1899,2.19017,2.1899,2.19008,29000000.0
2008-10-20 07:53:00,2.19016,2.19026,2.19014,2.1902,13000000.0
2008-10-20 07:54:00,2.18983,2.18983,2.18818,2.1883,23000000.0
2008-10-20 07:55:00,2.18861,2.19031,2.18861,2.19021,27000000.0
2008-10-20 07:56:00,2.19046,2.19046,2.19027,2.19031,18000000.0
2008-10-20 07:57:00,2.18998,2.19,2.18981,2.18989,20000000.0
2008-10-20 07:58:00,2.1898,2.1898,2.18965,2.18965,13000000.0
2008-10-20 07:59:00,2.18968,2.18968,2.18929,2.18929,23000000.0
2008-10-20 08:00:00,2.18905,2.19064,2.18905,2.19044,31000000.0
2008-10-20 08:01:00,2.19074,2.19132,2.19051,2.19132,13000000.0
2008-10-20 08:02:00,2.1917,2.1924,2.19141,2.1924,12000000.0
2008-10-20 08:03:00,2.1922,2.1922,2.191,2.191,20000000.0
2008-10-20 08:04:00,2.19084,2.19096,2.19068,2.19086,30000000.0
2008-10-20 08:05:00,2.19082,2.19087,2.19061,2.19061,9000000.0
2008-10-20 08:06:00,2.18995,2.18995,2.1892,2.1895,21000000.0
2008-10-20 08:07:00,2.18964,2.18985,2.18947,2.18962,15000000.0
2008-10-20 08:08:00,2.18951,2.18979,2.18939,2.18979,25000000.0
2008-10-20 08:09:00,2.18972,2.18972,2.18647,2.18647,23000000.0
2008-10-20 08:10:00,2.1866,2.18829,2.1866,2.18829,27000000.0
2008-10-20 08:11:00,2.1865,2.1865,2.18579,2.18604,18000000.0
2008-10-20 08:12:00,2.18722,2.18758,2.18719,2.18719,22000000.0
2008-10-20 08:13:00,2.18751,2.18916,2.18751,2.18916,18000000.0
2008-10-20 08:14:00,2.18936,2.18936,2.1884,2.1884,33000000.0
2008-10-20 08:15:00,2.18845,2.18968,2.18827,2.18827,21000000.0
2008-10-20 08:16:00,2.18857,2.19284,2.18857,2.19188,21000000.0
2008-10-20 08:17:00,2.1918,2.19181,2.19157,2.19157,19000000.0
2008-10-20 08:18:00,2.19215,2.19215,2.19186,2.19202,17000000.0
2008-10-20 08:19:00,2.19231,2.19286,2.19185,2.19185,16000000.0
2008-10-20 08:20:00,2.19063,2.19098,2.18956,2.19098,13000000.0
2008-10-20 08:21:00,2.19114,2.19144,2.19084,2.19144,18000000.0
2008-10-20 08:22:00,2.19108,2.19108,2.19001,2.19001,26000000.0
2008-10-20 08:23:00,2.19017,2.19093,2.18962,2.18979,16000000.0
2008-10-20 08:24:00,2.18978,2.19004,2.18941,2.18941,28000000.0
2008-10-20 08:25:00,2.18939,2.19017,2.18922,2.19006,49000000.0
2008-10-20 08:26:00,2.19003,2.19031,2.18965,2.19031,14000000.0
2008-10-20 08:27:00,2.19092,2.19144,2.19092,2.19144,31000000.0
2008-10-20 08:28:00,2.19181,2.19248,2.19181,2.19219,28000000.0
2008-10-20 08:29:00,2.19196,2.19252,2.19193,2.19252,32000000.0
2008-10-20 08:30:00,2.19272,2.19334,2.19272,2.19319,28000000.0
2008-10-20 08:31:00,2.19277,2.19277,2.19186,2.19199,40000000.0
2008-10-20 08:32:00,2.19197,2.19211,2.1919,2.1919,51000000.0
2008-10-20 08:33:00,2.19201,2.19201,2.19031,2.19031,48000000.0
2008-10-20 08:34:00,2.1894,2.1911,2.1894,2.1911,49000000.0
2008-10-20 08:35:00,2.19149,2.19187,2.19119,2.19129,39000000.0
2008-10-20 08:36:00,2.1896,2.19051,2.1884,2.18853,12000000.0
2008-10-20 08:37:00,2.18965,2.18965,2.18915,2.18919,25000000.0
2008-10-20 08:38:00,2.1889,2.18924,2.1889,2.18905,21000000.0
2008-10-20 08:39:00,2.18923,2.1903,2.18923,2.19017,23000000.0
2008-10-20 08:40:00,2.19026,2.19267,2.19026,2.19267,36000000.0
2008-10-20 08:41:00,2.1932,2.19345,2.1932,2.19335,30000000.0
2008-10-20 08:42:00,2.19336,2.19338,2.19326,2.19335,17000000.0
2008-10-20 08:43:00,2.1935,2.19364,2.19324,2.19364,23000000.0
2008-10-20 08:44:00,2.19436,2.19454,2.19302,2.19302,17000000.0
2008-10-20 08:45:00,2.19218,2.19218,2.1913,2.1913,37000000.0
2008-10-20 08:46:00,2.1905,2.19171,2.1905,2.19165,23000000.0
2008-10-20 08:47:00,2.19133,2.19133,2.19008,2.19008,25000000.0
2008-10-20 08:48:00,2.18904,2.18904,2.1887,2.18892,36000000.0
2008-10-20 08:49:00,2.18921,2.1899,2.18921,2.18945,27000000.0
2008-10-20 08:50:00,2.1896,2.1896,2.18922,2.18937,56000000.0
2008-10-20 08:51:00,2.19045,2.19055,2.19044,2.19044,32000000.0
2008-10-20 08:52:00,2.1911,2.19148,2.19089,2.19089,39000000.0
2008-10-20 08:53:00,2.19102,2.1913,2.19094,2.19101,63000000.0
2008-10-20 08:54:00,2.19122,2.1917,2.19122,2.1916,42000000.0
2008-10-20 08:55:00,2.19169,2.19212,2.19147,2.19204,55000000.0
2008-10-20 08:56:00,2.19212,2.19212,2.19175,2.1918,21000000.0
2008-10-20 08:57:00,2.19204,2.19227,2.19197,2.19197,23000000.0
2008-10-20 08:58:00,2.19143,2.19155,2.19123,2.1914,18000000.0
2008-10-20 08:59:00,2.19164,2.19266,2.19164,2.19266,12000000.0
2008-10-20 09:00:00,2.19325,2.19545,2.19325,2.19528,26000000.0
2008-10-20 09:01:00,2.1959,2.1959,2.19546,2.19567,19000000.0
2008-10-20 09:02:00,2.19538,2.19538,2.1941,2.1942,15000000.0
2008-10-20 09:03:00,2.1934,2.1934,2.19152,2.19152,16000000.0
2008-10-20 09:04:00,2.19114,2.19151,2.19114,2.19129,22000000.0
2008-10-20 09:05:00,2.1909,2.19255,2.19088,2.19255,11000000.0
2008-10-20 09:06:00,2.19141,2.19148,2.19097,2.19148,31000000.0
2008-10-20 09:07:00,2.19179,2.19225,2.19155,2.19214,33000000.0
2008-10-20 09:08:00,2.19188,2.19198,2.19121,2.19121,17000000.0
2008-10-20 09:09:00,2.18934,2.18934,2.18832,2.18832,37000000.0
2008-10-20 09:10:00,2.18803,2.18918,2.18803,2.18918,31000000.0
2008-10-20 09:11:00,2.18914,2.18914,2.1888,2.18882,26000000.0
2008-10-20 09:12:00,2.18886,2.18921,2.18855,2.18855,41000000.0
2008-10-20 09:13:00,2.18808,2.18878,2.18808,2.18874,61000000.0
2008-10-20 09:14:00,2.18943,2.1895,2.18912,2.18912,57000000.0
2008-10-20 09:15:00,2.18926,2.19036,2.18926,2.19001,33000000.0
2008-10-20 09:16:00,2.19057,2.19115,2.19057,2.19115,39000000.0
2008-10-20 09:17:00,2.19192,2.19196,2.19146,2.19146,40000000.0
2008-10-20 09:18:00,2.19171,2.19171,2.1906,2.1906,68000000.0
2008-10-20 09:19:00,2.19009,2.19258,2.19009,2.19228,52000000.0
2008-10-20 09:20:00,2.19218,2.19239,2.19204,2.19218,37000000.0
2008-10-20 09:21:00,2.19235,2.19235,2.19188,2.19188,61000000.0
2008-10-20 09:22:00,2.1927,2.1934,2.1927,2.19307,63000000.0
2008-10-20 09:23:00,2.19253,2.19256,2.19181,2.19181,65000000.0
2008-10-20 09:24:00,2.19154,2.19194,2.1915,2.19194,47000000.0
2008-10-20 09:25:00,2.19183,2.19183,2.18964,2.18964,32000000.0
2008-10-20 09:26:00,2.18957,2.18957,2.18805,2.18805,29000000.0
2008-10-20 09:27:00,2.1873,2.18857,2.1873,2.18843,55000000.0
2008-10-20 09:28:00,2.18775,2.18775,2.18637,2.18637,46000000.0
2008-10-20 09:29:00,2.18693,2.18742,2.1869,2.18691,32000000.0
2008-10-20 09:30:00,2.18636,2.18652,2.18475,2.18475,24000000.0
2008-10-20 09:31:00,2.18464,2.18469,2.18413,2.18413,18000000.0
2008-10-20 09:32:00,2.18433,2.18434,2.18335,2.18434,35000000.0
2008-10-20 09:33:00,2.18406,2.18493,2.18397,2.18397,43000000.0
2008-10-20 09:34:00,2.18391,2.18424,2.18391,2.18414,31000000.0
2008-10-20 09:35:00,2.184,2.184,2.18346,2.1835,47000000.0
2008-10-20 09:36:00,2.1832,2.1832,2.18282,2.18294,34000000.0
2008-10-20 09:37:00,2.18296,2.18328,2.18293,2.18328,49000000.0
2008-10-20 09:38:00,2.18343,2.18356,2.18339,2.18354,37000000.0
2008-10-20 09:39:00,2.18359,2.18378,2.18357,2.18378,61000000.0
2008-10-20 09:40:00,2.18402,2.18402,2.18382,2.18391,46000000.0
2008-10-20 09:41:00,2.18384,2.18409,2.18383,2.18409,33000000.0
2008-10-20 09:42:00,2.18426,2.18426,2.18351,2.18351,60000000.0
2008-10-20 09:43:00,2.18351,2.18405,2.18336,2.18339,66000000.0
2008-10-20 09:44:00,2.18353,2.18397,2.18353,2.18378,21000000.0
2008-10-20 09:45:00,2.1836,2.1836,2.18258,2.18258,22000000.0
2008-10-20 09:46:00,2.1821,2.1821,2.18165,2.18206,30000000.0
2008-10-20 09:47:00,2.18218,2.18223,2.18175,2.18175,24000000.0
2008-10-20 09:48:00,2.18159,2.18181,2.18158,2.18161,34000000.0
2008-10-20 09:49:00,2.18176,2.18186,2.18131,2.18186,26000000.0
2008-10-20 09:50:00,2.18192,2.18192,2.18147,2.18154,34000000.0
2008-10-20 09:51:00,2.18189,2.18296,2.18189,2.18296,56000000.0
2008-10-20 09:52:00,2.18265,2.18269,2.18191,2.18191,38000000.0
2008-10-20 09:53:00,2.18097,2.1811,2.18077,2.1811,32000000.0
2008-10-20 09:54:00,2.18121,2.18128,2.181,2.18104,36000000.0
2008-10-20 09:55:00,2.18105,2.18121,2.18049,2.18049,38000000.0
2008-10-20 09:56:00,2.18014,2.18014,2.17934,2.17934,38000000.0
2008-10-20 09:57:00,2.17901,2.17906,2.17892,2.17892,30000000.0
2008-10-20 09:58:00,2.17889,2.17889,2.1787,2.1787,52000000.0
2008-10-20 09:59:00,2.17875,2.1788,2.17865,2.17873,32000000.0
2008-10-20 10:00:00,2.17857,2.18024,2.17847,2.17999,39000000.0
2008-10-20 10:01:00,2.18032,2.18032,2.17978,2.18013,44000000.0
2008-10-20 10:02:00,2.18084,2.18089,2.18067,2.18081,34000000.0
2008-10-20 10:03:00,2.1808,2.18086,2.18061,2.18085,47000000.0
2008-10-20 10:04:00,2.18099,2.18126,2.18099,2.18121,32000000.0
2008-10-20 10:05:00,2.18097,2.18118,2.18076,2.18118,32000000.0
2008-10-20 10:06:00,2.18071,2.18078,2.18059,2.1807,42000000.0
2008-10-20 10:07:00,2.18078,2.18096,2.18048,2.18055,51000000.0
2008-10-20 10:08:00,2.18069,2.18078,2.18025,2.18052,54000000.0
2008-10-20 10:09:00,2.18063,2.18066,2.18047,2.18056,53000000.0
2008-10-20 10:10:00,2.18014,2.18053,2.18014,2.18048,72000000.0
2008-10-20 10:11:00,2.18094,2.18148,2.18094,2.18148,61000000.0
2008-10-20 10:12:00,2.18132,2.18188,2.18132,2.18185,65000000.0
2008-10-20 10:13:00,2.18203,2.18246,2.18166,2.18246,56000000.0
2008-10-20 10:14:00,2.1818,2.18187,2.1818,2.1818,49000000.0
2008-10-20 10:15:00,2.18212,2.18212,2.18194,2.18199,46000000.0
2008-10-20 10:16:00,2.18191,2.1826,2.18191,2.1826,33000000.0
2008-10-20 10:17:00,2.18314,2.18411,2.18277,2.18277,37000000.0
2008-10-20 10:18:00,2.18284,2.18284,2.18221,2.18221,50000000.0
2008-10-20 10:19:00,2.18245,2.18533,2.18245,2.18533,59000000.0
2008-10-20 10:20:00,2.18569,2.18577,2.18545,2.18545,41000000.0
2008-10-20 10:21:00,2.18521,2.18521,2.1848,2.1848,44000000.0
2008-10-20 10:22:00,2.18475,2.18475,2.18319,2.18319,47000000.0
2008-10-20 10:23:00,2.18205,2.18212,2.18196,2.18202,58000000.0
2008-10-20 10:24:00,2.18285,2.18285,2.18253,2.18269,43000000.0
2008-10-20 10:25:00,2.1828,2.18304,2.1828,2.18293,60000000.0
2008-10-20 10:26:00,2.18283,2.18289,2.1827,2.18277,64000000.0
2008-10-20 10:27:00,2.18249,2.18265,2.18237,2.18237,54000000.0
2008-10-20 10:28:00,2.18196,2.18227,2.18196,2.18224,62000000.0
2008-10-20 10:29:00,2.1825,2.18255,2.18231,2.18231,61000000.0
2008-10-20 10:30:00,2.18183,2.18233,2.18173,2.18231,36000000.0
2008-10-20 10:31:00,2.18301,2.18328,2.18224,2.18224,39000000.0
2008-10-20 10:32:00,2.18231,2.18273,2.18222,2.18273,44000000.0
2008-10-20 10:33:00,2.18263,2.1827,2.18165,2.18165,18000000.0
2008-10-20 10:34:00,2.18048,2.18048,2.17984,2.17992,20000000.0
2008-10-20 10:35:00,2.18027,2.18049,2.1802,2.18049,23000000.0
2008-10-20 10:36:00,2.18055,2.18059,2.18044,2.18059,32000000.0
2008-10-20 10:37:00,2.18087,2.18092,2.1805,2.18059,30000000.0
2008-10-20 10:38:00,2.18013,2.18013,2.17891,2.17891,26000000.0
2008-10-20 10:39:00,2.17798,2.17798,2.17765,2.17765,29000000.0
2008-10-20 10:40:00,2.17777,2.17825,2.17777,2.17815,19000000.0
2008-10-20 10:41:00,2.17869,2.17951,2.17869,2.17951,29000000.0
2008-10-20 10:42:00,2.17983,2.18068,2.17983,2.18068,38000000.0
2008-10-20 10:43:00,2.18013,2.18013,2.17954,2.17983,27000000.0
2008-10-20 10:44:00,2.17931,2.17942,2.17885,2.17885,26000000.0
2008-10-20 10:45:00,2.17835,2.17835,2.17735,2.17735,27000000.0
2008-10-20 10:46:00,2.17696,2.17714,2.17646,2.17714,35000000.0
2008-10-20 10:47:00,2.17697,2.17697,2.17613,2.17613,23000000.0
2008-10-20 10:48:00,2.17567,2.17567,2.17419,2.17419,44000000.0
2008-10-20 10:49:00,2.17415,2.17427,2.17375,2.17375,36000000.0
2008-10-20 10:50:00,2.17288,2.17297,2.17267,2.17277,47000000.0
2008-10-20 10:51:00,2.17216,2.17216,2.16967,2.16967,45000000.0
2008-10-20 10:52:00,2.16935,2.17064,2.16868,2.17064,33000000.0
2008-10-20 10:53:00,2.17209,2.17209,2.17084,2.17084,46000000.0
2008-10-20 10:54:00,2.17136,2.17171,2.17126,2.17126,35000000.0
2008-10-20 10:55:00,2.17023,2.17057,2.17007,2.17021,37000000.0
2008-10-20 10:56:00,2.17079,2.17151,2.17079,2.17112,33000000.0
2008-10-20 10:57:00,2.17149,2.17245,2.17149,2.17245,33000000.0
2008-10-20 10:58:00,2.17237,2.1725,2.17201,2.17201,26000000.0
2008-10-20 10:59:00,2.17184,2.17236,2.17184,2.17221,47000000.0
2008-10-20 11:00:00,2.17209,2.17236,2.17171,2.17236,39000000.0
2008-10-20 11:01:00,2.17196,2.17202,2.17193,2.17197,45000000.0
2008-10-20 11:02:00,2.17225,2.1723,2.17217,2.1723,17000000.0
2008-10-20 11:03:00,2.17172,2.17172,2.17107,2.17131,37000000.0
2008-10-20 11:04:00,2.17125,2.17254,2.17122,2.17254,40000000.0
2008-10-20 11:05:00,2.17284,2.17299,2.17251,2.17299,18000000.0
2008-10-20 11:06:00,2.17226,2.17336,2.17226,2.17336,19000000.0
2008-10-20 11:07:00,2.1713,2.1715,2.17035,2.1715,30000000.0
2008-10-20 11:08:00,2.17162,2.17169,2.17129,2.17169,30000000.0
2008-10-20 11:09:00,2.17163,2.17188,2.17159,2.17175,45000000.0
2008-10-20 11:10:00,2.17177,2.17177,2.17106,2.17106,35000000.0
2008-10-20 11:11:00,2.17201,2.1723,2.17196,2.17206,46000000.0
2008-10-20 11:12:00,2.17119,2.17126,2.17053,2.17109,55000000.0
2008-10-20 11:13:00,2.17251,2.17293,2.17235,2.17293,59000000.0
2008-10-20 11:14:00,2.17292,2.1736,2.17292,2.17347,41000000.0
2008-10-20 11:15:00,2.17441,2.17454,2.174,2.174,34000000.0
2008-10-20 11:16:00,2.17424,2.17425,2.17407,2.17411,20000000.0
2008-10-20 11:17:00,2.17431,2.17479,2.17431,2.17459,57000000.0
2008-10-20 11:18:00,2.1751,2.17533,2.17451,2.17451,44000000.0
2008-10-20 11:19:00,2.17451,2.17465,2.17437,2.1745,63000000.0
2008-10-20 11:20:00,2.17602,2.17761,2.17602,2.17759,43000000.0
2008-10-20 11:21:00,2.17749,2.17749,2.17566,2.17566,34000000.0
2008-10-20 11:22:00,2.17515,2.17558,2.17515,2.17558,56000000.0
2008-10-20 11:23:00,2.17612,2.17612,2.1757,2.17608,43000000.0
2008-10-20 11:24:00,2.17618,2.17619,2.1757,2.17584,53000000.0
2008-10-20 11:25:00,2.1756,2.17625,2.17489,2.17489,29000000.0
2008-10-20 11:26:00,2.17467,2.17467,2.17416,2.17461,41000000.0
2008-10-20 11:27:00,2.17494,2.17494,2.17392,2.17392,34000000.0
2008-10-20 11:28:00,2.17374,2.17383,2.1735,2.17372,36000000.0
2008-10-20 11:29:00,2.17373,2.17405,2.17346,2.17405,43000000.0
2008-10-20 11:30:00,2.17404,2.17417,2.17369,2.17371,24000000.0
2008-10-20 11:31:00,2.17385,2.17428,2.17385,2.17398,34000000.0
2008-10-20 11:32:00,2.17393,2.17397,2.17352,2.17384,46000000.0
2008-10-20 11:33:00,2.17352,2.17372,2.17166,2.17166,41000000.0
2008-10-20 11:34:00,2.17193,2.17249,2.17138,2.17195,28000000.0
2008-10-20 11:35:00,2.17132,2.17157,2.1707,2.17103,44000000.0
2008-10-20 11:36:00,2.17112,2.17162,2.17112,2.17147,48000000.0
2008-10-20 11:37:00,2.17198,2.17292,2.17198,2.17229,50000000.0
2008-10-20 11:38:00,2.17267,2.17289,2.17245,2.17289,37000000.0
2008-10-20 11:39:00,2.17265,2.1731,2.17265,2.1731,52000000.0
2008-10-20 11:40:00,2.17291,2.17318,2.17278,2.17278,27000000.0
2008-10-20 11:41:00,2.17281,2.17388,2.17281,2.17388,49000000.0
2008-10-20 11:42:00,2.17406,2.17422,2.17406,2.17422,22000000.0
2008-10-20 11:43:00,2.17439,2.17493,2.17436,2.17489,45000000.0
2008-10-20 11:44:00,2.17499,2.17554,2.17496,2.17496,42000000.0
2008-10-20 11:45:00,2.17472,2.17472,2.17455,2.17461,41000000.0
2008-10-20 11:46:00,2.17465,2.17465,2.17408,2.17408,38000000.0
2008-10-20 11:47:00,2.17414,2.17476,2.17414,2.17444,22000000.0
2008-10-20 11:48:00,2.17419,2.17426,2.17417,2.17419,27000000.0
2008-10-20 11:49:00,2.1741,2.1745,2.17263,2.17263,41000000.0
2008-10-20 11:50:00,2.17363,2.17441,2.17363,2.17436,44000000.0
2008-10-20 11:51:00,2.17458,2.17466,2.17456,2.17461,37000000.0
2008-10-20 11:52:00,2.17441,2.1748,2.17441,2.1748,37000000.0
2008-10-20 11:53:00,2.17462,2.17491,2.17462,2.17491,33000000.0
2008-10-20 11:54:00,2.17488,2.17488,2.17416,2.17438,37000000.0
2008-10-20 11:55:00,2.17467,2.17467,2.17438,2.17449,38000000.0
2008-10-20 11:56:00,2.17435,2.17437,2.17423,2.17425,51000000.0
2008-10-20 11:57:00,2.1741,2.1744,2.17373,2.17437,29000000.0
2008-10-20 11:58:00,2.1747,2.17504,2.17465,2.17501,31000000.0
2008-10-20 11:59:00,2.17483,2.17493,2.17476,2.17484,51000000.0
2008-10-20 12:00:00,2.1748,2.17484,2.17468,2.17468,23000000.0
2008-10-20 12:01:00,2.17442,2.17461,2.17441,2.17461,24000000.0
2008-10-20 12:02:00,2.17444,2.1746,2.17424,2.17444,34000000.0
2008-10-20 12:03:00,2.17415,2.17454,2.17342,2.17454,36000000.0
2008-10-20 12:04:00,2.17547,2.17636,2.17547,2.17636,33000000.0
2008-10-20 12:05:00,2.17648,2.17648,2.17481,2.17481,26000000.0
2008-10-20 12:06:00,2.17518,2.17897,2.17444,2.17897,15000000.0
2008-10-20 12:07:00,2.17721,2.17721,2.17448,2.17642,23000000.0
2008-10-20 12:08:00,2.17529,2.1753,2.17492,2.17493,37000000.0
2008-10-20 12:09:00,2.17508,2.17534,2.17477,2.17477,11000000.0
2008-10-20 12:10:00,2.17486,2.17549,2.1745,2.17549,25000000.0
2008-10-20 12:11:00,2.17561,2.17779,2.17561,2.17779,33000000.0
2008-10-20 12:12:00,2.17757,2.17773,2.17743,2.17768,31000000.0
2008-10-20 12:13:00,2.1782,2.17905,2.1782,2.17905,24000000.0
2008-10-20 12:14:00,2.17878,2.17888,2.17857,2.17888,36000000.0
2008-10-20 12:15:00,2.17887,2.17887,2.17839,2.17839,29000000.0
2008-10-20 12:16:00,2.17861,2.179,2.17848,2.17848,30000000.0
2008-10-20 12:17:00,2.17846,2.17854,2.17818,2.17845,41000000.0
2008-10-20 12:18:00,2.17867,2.1789,2.17867,2.17889,43000000.0
2008-10-20 12:19:00,2.1787,2.17876,2.17864,2.17866,37000000.0
2008-10-20 12:20:00,2.17874,2.17979,2.17874,2.17979,40000000.0
2008-10-20 12:21:00,2.17993,2.17996,2.17978,2.17996,61000000.0
2008-10-20 12:22:00,2.18038,2.18189,2.18038,2.18189,24000000.0
2008-10-20 12:23:00,2.18232,2.18237,2.18195,2.18195,23000000.0
2008-10-20 12:24:00,2.18156,2.18156,2.18116,2.1814,30000000.0
2008-10-20 12:25:00,2.18135,2.18151,2.18118,2.18128,22000000.0
2008-10-20 12:26:00,2.18113,2.18114,2.18096,2.18114,32000000.0
2008-10-20 12:27:00,2.18126,2.18139,2.18121,2.18121,25000000.0
2008-10-20 12:28:00,2.18077,2.18077,2.18051,2.18051,58000000.0
2008-10-20 12:29:00,2.18026,2.1804,2.1775,2.17816,71000000.0
2008-10-20 12:30:00,2.17836,2.18121,2.17798,2.18121,47000000.0
2008-10-20 12:31:00,2.18155,2.18155,2.18124,2.18129,55000000.0
2008-10-20 12:32:00,2.18108,2.18108,2.18085,2.18085,32000000.0
2008-10-20 12:33:00,2.18063,2.18063,2.18012,2.18012,40000000.0
2008-10-20 12:34:00,2.18048,2.18267,2.18048,2.18267,14000000.0
2008-10-20 12:35:00,2.18234,2.18402,2.18234,2.18334,20000000.0
2008-10-20 12:36:00,2.18391,2.18391,2.1833,2.18386,36000000.0
2008-10-20 12:37:00,2.18311,2.18313,2.18288,2.18288,22000000.0
2008-10-20 12:38:00,2.18259,2.18276,2.18248,2.18248,12000000.0
2008-10-20 12:39:00,2.18234,2.18234,2.18214,2.18214,20000000.0
2008-10-20 12:40:00,2.18235,2.18235,2.18198,2.18203,16000000.0
2008-10-20 12:41:00,2.18208,2.18208,2.18044,2.18044,10000000.0
2008-10-20 12:42:00,2.17993,2.17993,2.17872,2.17872,26000000.0
2008-10-20 12:43:00,2.17881,2.17992,2.17881,2.17992,9000000.0
2008-10-20 12:44:00,2.1796,2.17982,2.1794,2.1794,21000000.0
2008-10-20 12:45:00,2.178,2.178,2.17399,2.17438,30000000.0
2008-10-20 12:46:00,2.17454,2.17632,2.17429,2.17632,41000000.0
2008-10-20 12:47:00,2.17682,2.17783,2.17682,2.17717,26000000.0
2008-10-20 12:48:00,2.17742,2.17809,2.17742,2.17809,27000000.0
2008-10-20 12:49:00,2.17818,2.17818,2.17791,2.17808,36000000.0
2008-10-20 12:50:00,2.17844,2.17869,2.17822,2.17869,34000000.0
2008-10-20 12:51:00,2.1783,2.17859,2.17779,2.17859,25000000.0
2008-10-20 12:52:00,2.17912,2.17932,2.17899,2.17932,26000000.0
2008-10-20 12:53:00,2.1795,2.17971,2.1795,2.17969,16000000.0
2008-10-20 12:54:00,2.17983,2.18001,2.1798,2.1798,28000000.0
2008-10-20 12:55:00,2.18016,2.18064,2.18016,2.1805,29000000.0
2008-10-20 12:56:00,2.18112,2.1812,2.18092,2.18092,30000000.0
2008-10-20 12:57:00,2.18071,2.18141,2.17928,2.17928,26000000.0
2008-10-20 12:58:00,2.17934,2.1797,2.17934,2.1797,14000000.0
2008-10-20 12:59:00,2.17947,2.17947,2.1768,2.1768,32000000.0
2008-10-20 13:00:00,2.1771,2.17848,2.1771,2.17848,20000000.0
2008-10-20 13:01:00,2.1788,2.1788,2.17835,2.17841,31000000.0
2008-10-20 13:02:00,2.17867,2.17874,2.17856,2.17867,12000000.0
2008-10-20 13:03:00,2.17919,2.18335,2.17919,2.18323,21000000.0
2008-10-20 13:04:00,2.18223,2.18223,2.18128,2.18136,7000000.0
2008-10-20 13:05:00,2.18234,2.18362,2.18234,2.18362,17000000.0
2008-10-20 13:06:00,2.18461,2.18461,2.18324,2.18324,22000000.0
2008-10-20 13:07:00,2.18406,2.1874,2.18406,2.18694,17000000.0
2008-10-20 13:08:00,2.18747,2.18769,2.18675,2.18675,37000000.0
2008-10-20 13:09:00,2.1866,2.1866,2.18357,2.18369,33000000.0
2008-10-20 13:10:00,2.18426,2.18456,2.18401,2.18401,32000000.0
2008-10-20 13:11:00,2.18391,2.18426,2.18354,2.18365,21000000.0
2008-10-20 13:12:00,2.18449,2.18462,2.184,2.18437,7000000.0
2008-10-20 13:13:00,2.18411,2.18411,2.18214,2.18214,11000000.0
2008-10-20 13:14:00,2.1815,2.1815,2.18086,2.18102,33000000.0
2008-10-20 13:15:00,2.18091,2.18108,2.18091,2.18091,25000000.0
2008-10-20 13:16:00,2.18088,2.18088,2.17979,2.18009,20000000.0
2008-10-20 13:17:00,2.18049,2.18149,2.18049,2.18148,19000000.0
2008-10-20 13:18:00,2.18176,2.18194,2.18157,2.18194,41000000.0
2008-10-20 13:19:00,2.18212,2.18247,2.18195,2.18247,36000000.0
2008-10-20 13:20:00,2.18353,2.18371,2.18343,2.18343,36000000.0
2008-10-20 13:21:00,2.18329,2.18337,2.18327,2.18337,54000000.0
2008-10-20 13:22:00,2.18354,2.184,2.18342,2.18342,41000000.0
2008-10-20 13:23:00,2.18257,2.18257,2.18181,2.18181,11000000.0
2008-10-20 13:24:00,2.18195,2.18333,2.18195,2.18333,23000000.0
2008-10-20 13:25:00,2.18374,2.18374,2.18342,2.18357,25000000.0
2008-10-20 13:26:00,2.18321,2.18366,2.18321,2.18366,20000000.0
2008-10-20 13:27:00,2.1842,2.1844,2.18392,2.18405,32000000.0
2008-10-20 13:28:00,2.18418,2.18465,2.18349,2.18465,26000000.0
2008-10-20 13:29:00,2.18516,2.18588,2.18497,2.18513,25000000.0
2008-10-20 13:30:00,2.18565,2.18649,2.18565,2.18575,16000000.0
2008-10-20 13:31:00,2.18541,2.18665,2.18541,2.18665,21000000.0
2008-10-20 13:32:00,2.18536,2.18536,2.18417,2.18447,28000000.0
2008-10-20 13:33:00,2.1845,2.18628,2.1845,2.18628,18000000.0
2008-10-20 13:34:00,2.18675,2.18765,2.18675,2.18705,35000000.0
2008-10-20 13:35:00,2.1868,2.1874,2.18666,2.18727,10000000.0
2008-10-20 13:36:00,2.18575,2.18591,2.18493,2.18493,40000000.0
2008-10-20 13:37:00,2.18481,2.18498,2.18465,2.18477,22000000.0
2008-10-20 13:38:00,2.18486,2.18553,2.18471,2.18553,39000000.0
2008-10-20 13:39:00,2.18602,2.1883,2.18602,2.18728,32000000.0
2008-10-20 13:40:00,2.18654,2.18779,2.18654,2.18766,35000000.0
2008-10-20 13:41:00,2.18838,2.18838,2.18683,2.18683,27000000.0
2008-10-20 13:42:00,2.18683,2.1883,2.18683,2.1883,32000000.0
2008-10-20 13:43:00,2.18801,2.18801,2.18717,2.18717,26000000.0
2008-10-20 13:44:00,2.18676,2.18691,2.18638,2.18679,25000000.0
2008-10-20 13:45:00,2.18707,2.18745,2.18705,2.18741,21000000.0
2008-10-20 13:46:00,2.18724,2.18724,2.18625,2.18625,13000000.0
2008-10-20 13:47:00,2.18568,2.18576,2.18446,2.18446,22000000.0
2008-10-20 13:48:00,2.1843,2.1843,2.18326,2.18326,21000000.0
2008-10-20 13:49:00,2.18303,2.18303,2.18248,2.18253,24000000.0
2008-10-20 13:50:00,2.18229,2.18243,2.18186,2.18186,27000000.0
2008-10-20 13:51:00,2.18107,2.18145,2.18107,2.18125,27000000.0
2008-10-20 13:52:00,2.18258,2.18258,2.18124,2.18124,31000000.0
2008-10-20 13:53:00,2.18133,2.18133,2.18073,2.1808,31000000.0
2008-10-20 13:54:00,2.18067,2.18081,2.18052,2.18081,28000000.0
2008-10-20 13:55:00,2.18014,2.18148,2.18014,2.18148,33000000.0
2008-10-20 13:56:00,2.18057,2.18127,2.17862,2.17862,23000000.0
2008-10-20 13:57:00,2.17924,2.1801,2.17924,2.18009,19000000.0
2008-10-20 13:58:00,2.18137,2.18196,2.18137,2.18196,30000000.0
2008-10-20 13:59:00,2.1821,2.18279,2.1821,2.18224,39000000.0
2008-10-20 14:00:00,2.18151,2.18151,2.18001,2.1801,30000000.0
2008-10-20 14:01:00,2.18117,2.18177,2.18117,2.18177,16000000.0
2008-10-20 14:02:00,2.18082,2.18118,2.18032,2.18118,34000000.0
2008-10-20 14:03:00,2.1811,2.18125,2.1804,2.1804,24000000.0
2008-10-20 14:04:00,2.17972,2.17972,2.17765,2.17765,20000000.0
2008-10-20 14:05:00,2.17703,2.17752,2.17703,2.17739,31000000.0
2008-10-20 14:06:00,2.17749,2.17758,2.17674,2.17674,28000000.0
2008-10-20 14:07:00,2.17664,2.17779,2.17664,2.17779,32000000.0
2008-10-20 14:08:00,2.17765,2.17765,2.17673,2.17696,22000000.0
2008-10-20 14:09:00,2.17652,2.17774,2.17652,2.17687,15000000.0
2008-10-20 14:10:00,2.17567,2.17643,2.17567,2.17643,24000000.0
2008-10-20 14:11:00,2.17683,2.17693,2.17682,2.17689,22000000.0
2008-10-20 14:12:00,2.17737,2.17908,2.17737,2.17861,17000000.0
2008-10-20 14:13:00,2.17869,2.17891,2.17869,2.17881,19000000.0
2008-10-20 14:14:00,2.17666,2.17734,2.17616,2.17726,22000000.0
2008-10-20 14:15:00,2.1784,2.17933,2.1784,2.1787,26000000.0
2008-10-20 14:16:00,2.17846,2.17846,2.17823,2.17838,10000000.0
2008-10-20 14:17:00,2.17833,2.17833,2.17714,2.17714,8000000.0
2008-10-20 14:18:00,2.17616,2.1766,2.17616,2.17616,13000000.0
2008-10-20 14:19:00,2.17615,2.17651,2.17615,2.1764,29000000.0
2008-10-20 14:20:00,2.17622,2.17631,2.17598,2.17598,15000000.0
2008-10-20 14:21:00,2.17725,2.17858,2.17725,2.17858,18000000.0
2008-10-20 14:22:00,2.17813,2.17892,2.17784,2.17784,10000000.0
2008-10-20 14:23:00,2.17656,2.17656,2.17623,2.17653,24000000.0
2008-10-20 14:24:00,2.17683,2.17866,2.17683,2.17829,17000000.0
2008-10-20 14:25:00,2.17799,2.17799,2.17729,2.17729,31000000.0
2008-10-20 14:26:00,2.17741,2.17773,2.17741,2.17773,14000000.0
2008-10-20 14:27:00,2.17837,2.17874,2.17824,2.17824,14000000.0
2008-10-20 14:28:00,2.17742,2.17742,2.17647,2.17647,9000000.0
2008-10-20 14:29:00,2.17614,2.17626,2.17589,2.17589,7000000.0
2008-10-20 14:30:00,2.17546,2.17585,2.17546,2.17575,17000000.0
2008-10-20 14:31:00,2.1757,2.17631,2.1757,2.17631,21000000.0
2008-10-20 14:32:00,2.17567,2.17586,2.17563,2.17563,8000000.0
2008-10-20 14:33:00,2.17535,2.17539,2.17498,2.17498,10000000.0
2008-10-20 14:34:00,2.17433,2.17477,2.17433,2.1747,11000000.0
2008-10-20 14:35:00,2.17509,2.17528,2.17509,2.17514,7000000.0
2008-10-20 14:36:00,2.17502,2.17514,2.17477,2.17477,8000000.0
2008-10-20 14:37:00,2.17491,2.17547,2.17487,2.17547,11000000.0
2008-10-20 14:38:00,2.17547,2.17608,2.17536,2.17608,7000000.0
2008-10-20 14:39:00,2.17617,2.17617,2.17448,2.17469,8000000.0
2008-10-20 14:40:00,2.17452,2.17524,2.17452,2.17516,8000000.0
2008-10-20 14:41:00,2.17561,2.17561,2.17482,2.17483,10000000.0
2008-10-20 14:42:00,2.17478,2.17484,2.17235,2.17235,9000000.0
2008-10-20 14:43:00,2.17199,2.17209,2.17175,2.17175,8000000.0
2008-10-20 14:44:00,2.1715,2.1715,2.17114,2.17118,8000000.0
2008-10-20 14:45:00,2.17145,2.17149,2.16986,2.16986,7000000.0
2008-10-20 14:46:00,2.16976,2.16987,2.16892,2.16892,9000000.0
2008-10-20 14:47:00,2.1686,2.16981,2.1686,2.1698,8000000.0
2008-10-20 14:48:00,2.17019,2.17019,2.16967,2.1699,8000000.0
2008-10-20 14:49:00,2.16983,2.17008,2.16983,2.17003,9000000.0
2008-10-20 14:50:00,2.16994,2.16994,2.16921,2.16921,7000000.0
2008-10-20 14:51:00,2.16955,2.17043,2.16955,2.17043,10000000.0
2008-10-20 14:52:00,2.17034,2.17034,2.17024,2.17027,7000000.0
2008-10-20 14:53:00,2.17044,2.17057,2.16962,2.16962,7000000.0
2008-10-20 14:54:00,2.16941,2.1696,2.16924,2.16924,8000000.0
2008-10-20 14:55:00,2.16932,2.16985,2.1693,2.16985,7000000.0
2008-10-20 14:56:00,2.17064,2.17312,2.17064,2.17312,8000000.0
2008-10-20 14:57:00,2.17405,2.17499,2.17405,2.17462,7000000.0
2008-10-20 14:58:00,2.17542,2.17624,2.17542,2.17621,8000000.0
2008-10-20 14:59:00,2.17708,2.17789,2.17708,2.17789,8000000.0
2008-10-20 15:00:00,2.17765,2.17826,2.17739,2.17826,7000000.0
2008-10-20 15:01:00,2.17903,2.17917,2.17844,2.17866,8000000.0
2008-10-20 15:02:00,2.17894,2.17894,2.17682,2.17682,7000000.0
2008-10-20 15:03:00,2.1773,2.1773,2.17708,2.17711,7000000.0
2008-10-20 15:04:00,2.17665,2.17715,2.17665,2.17715,8000000.0
2008-10-20 15:05:00,2.17699,2.17699,2.17646,2.17695,7000000.0
2008-10-20 15:06:00,2.17631,2.17631,2.17613,2.17625,8000000.0
2008-10-20 15:07:00,2.17567,2.17567,2.17493,2.17521,11000000.0
2008-10-20 15:08:00,2.17526,2.17628,2.17526,2.17628,8000000.0
2008-10-20 15:09:00,2.17626,2.17657,2.17583,2.17657,7000000.0
2008-10-20 15:10:00,2.17706,2.17769,2.17699,2.17769,7000000.0
2008-10-20 15:11:00,2.17759,2.17783,2.17759,2.17781,11000000.0
2008-10-20 15:12:00,2.17745,2.17745,2.17635,2.17635,10000000.0
2008-10-20 15:13:00,2.17732,2.1774,2.1756,2.1756,9000000.0
2008-10-20 15:14:00,2.17599,2.17669,2.17552,2.17552,10000000.0
2008-10-20 15:15:00,2.17579,2.17585,2.1749,2.175,8000000.0
2008-10-20 15:16:00,2.17549,2.17631,2.17549,2.17606,9000000.0
2008-10-20 15:17:00,2.17618,2.17638,2.17418,2.17418,9000000.0
2008-10-20 15:18:00,2.17353,2.1736,2.17314,2.17314,8000000.0
2008-10-20 15:19:00,2.17311,2.17328,2.17306,2.17312,7000000.0
2008-10-20 15:20:00,2.17309,2.17333,2.17243,2.17257,9000000.0
2008-10-20 15:21:00,2.17257,2.17298,2.17248,2.17268,8000000.0
2008-10-20 15:22:00,2.17287,2.17287,2.17212,2.17212,9000000.0
2008-10-20 15:23:00,2.17193,2.17193,2.17048,2.17048,8000000.0
2008-10-20 15:24:00,2.16936,2.16941,2.16881,2.16881,8000000.0
2008-10-20 15:25:00,2.16832,2.16832,2.16737,2.16737,7000000.0
2008-10-20 15:26:00,2.167,2.16799,2.167,2.16799,7000000.0
2008-10-20 15:27:00,2.1689,2.16939,2.16886,2.16886,7000000.0
2008-10-20 15:28:00,2.16987,2.16987,2.16911,2.16911,11000000.0
2008-10-20 15:29:00,2.16918,2.16918,2.16804,2.16804,7000000.0
2008-10-20 15:30:00,2.16758,2.16758,2.16694,2.16697,9000000.0
2008-10-20 15:31:00,2.16682,2.16684,2.16641,2.16641,9000000.0
2008-10-20 15:32:00,2.16626,2.16651,2.16623,2.16651,10000000.0
2008-10-20 15:33:00,2.16712,2.16843,2.16712,2.16843,8000000.0
2008-10-20 15:34:00,2.16818,2.16818,2.16582,2.16582,9000000.0
2008-10-20 15:35:00,2.1632,2.1632,2.16049,2.1612,7000000.0
2008-10-20 15:36:00,2.16186,2.16363,2.16174,2.16363,7000000.0
2008-10-20 15:37:00,2.16513,2.16533,2.16461,2.16461,8000000.0
2008-10-20 15:38:00,2.16324,2.16568,2.16324,2.16562,7000000.0
2008-10-20 15:39:00,2.16537,2.16642,2.16528,2.16642,10000000.0
2008-10-20 15:40:00,2.16716,2.16743,2.16716,2.16741,9000000.0
2008-10-20 15:41:00,2.16725,2.16725,2.1664,2.1664,11000000.0
2008-10-20 15:42:00,2.16587,2.16594,2.16549,2.16594,8000000.0
2008-10-20 15:43:00,2.16567,2.16614,2.16564,2.16574,8000000.0
2008-10-20 15:44:00,2.16507,2.16556,2.16507,2.16529,8000000.0
2008-10-20 15:45:00,2.16624,2.16848,2.16624,2.16848,8000000.0
2008-10-20 15:46:00,2.16832,2.16834,2.16755,2.16755,10000000.0
2008-10-20 15:47:00,2.16783,2.16852,2.16783,2.16852,7000000.0
2008-10-20 15:48:00,2.16878,2.16909,2.16851,2.16851,7000000.0
2008-10-20 15:49:00,2.16845,2.16864,2.16838,2.16838,8000000.0
2008-10-20 15:50:00,2.16853,2.16876,2.1684,2.1684,8000000.0
2008-10-20 15:51:00,2.16888,2.16911,2.16875,2.16911,9000000.0
2008-10-20 15:52:00,2.16785,2.16785,2.1665,2.16655,7000000.0
2008-10-20 15:53:00,2.16545,2.16563,2.16484,2.16493,7000000.0
2008-10-20 15:54:00,2.16471,2.16586,2.16471,2.16586,11000000.0
2008-10-20 15:55:00,2.16571,2.1661,2.16571,2.16578,9000000.0
2008-10-20 15:56:00,2.16533,2.16533,2.1604,2.1604,7000000.0
2008-10-20 15:57:00,2.16004,2.16025,2.15996,2.16021,10000000.0
2008-10-20 15:58:00,2.16036,2.16036,2.15935,2.15991,10000000.0
2008-10-20 15:59:00,2.16068,2.1617,2.1606,2.1617,7000000.0
2008-10-20 16:00:00,2.16178,2.16183,2.16012,2.16012,7000000.0
2008-10-20 16:01:00,2.15797,2.15797,2.15679,2.1578,9000000.0
2008-10-20 16:02:00,2.15885,2.16116,2.15885,2.16116,8000000.0
2008-10-20 16:03:00,2.16148,2.1618,2.16121,2.16121,11000000.0
2008-10-20 16:04:00,2.1624,2.16331,2.16223,2.16306,8000000.0
2008-10-20 16:05:00,2.16311,2.16311,2.16198,2.16198,9000000.0
2008-10-20 16:06:00,2.16181,2.1623,2.16085,2.16131,10000000.0
2008-10-20 16:07:00,2.16223,2.16232,2.16187,2.16228,10000000.0
2008-10-20 16:08:00,2.16259,2.16259,2.15996,2.15996,8000000.0
2008-10-20 16:09:00,2.15969,2.16,2.15969,2.15984,7000000.0
2008-10-20 16:10:00,2.16028,2.16063,2.16027,2.16055,7000000.0
2008-10-20 16:11:00,2.16108,2.16222,2.16108,2.16197,10000000.0
2008-10-20 16:12:00,2.16216,2.16216,2.16179,2.16179,9000000.0
2008-10-20 16:13:00,2.16285,2.16449,2.16285,2.16449,7000000.0
2008-10-20 16:14:00,2.16424,2.16424,2.16269,2.16333,11000000.0
2008-10-20 16:15:00,2.16363,2.16363,2.16343,2.1635,7000000.0
2008-10-20 16:16:00,2.16342,2.16347,2.16274,2.16274,7000000.0
2008-10-20 16:17:00,2.16298,2.16315,2.16246,2.16246,11000000.0
2008-10-20 16:18:00,2.16236,2.16274,2.16231,2.16274,11000000.0
2008-10-20 16:19:00,2.1629,2.16306,2.16262,2.16262,11000000.0
2008-10-20 16:20:00,2.16222,2.16222,2.16172,2.16172,9000000.0
2008-10-20 16:21:00,2.16203,2.16203,2.16127,2.16127,9000000.0
2008-10-20 16:22:00,2.16088,2.16089,2.1592,2.1592,8000000.0
2008-10-20 16:23:00,2.15885,2.1594,2.1585,2.15909,8000000.0
2008-10-20 16:24:00,2.16049,2.16049,2.15947,2.15947,10000000.0
2008-10-20 16:25:00,2.15957,2.15996,2.15957,2.15992,7000000.0
2008-10-20 16:26:00,2.1605,2.16076,2.16048,2.1605,7000000.0
2008-10-20 16:27:00,2.16031,2.16077,2.16031,2.16052,11000000.0
2008-10-20 16:28:00,2.16042,2.16118,2.16042,2.16118,11000000.0
2008-10-20 16:29:00,2.16081,2.16081,2.1597,2.1597,7000000.0
2008-10-20 16:30:00,2.1597,2.16214,2.15968,2.16214,8000000.0
2008-10-20 16:31:00,2.1628,2.16312,2.1627,2.1627,7000000.0
2008-10-20 16:32:00,2.1624,2.1627,2.16233,2.1627,8000000.0
2008-10-20 16:33:00,2.16248,2.16286,2.16183,2.16192,11000000.0
2008-10-20 16:34:00,2.16228,2.16228,2.16023,2.16023,8000000.0
2008-10-20 16:35:00,2.1595,2.16013,2.1595,2.16013,7000000.0
2008-10-20 16:36:00,2.16045,2.16045,2.16001,2.16006,8000000.0
2008-10-20 16:37:00,2.16051,2.16065,2.16033,2.16058,8000000.0
2008-10-20 16:38:00,2.16067,2.16067,2.16026,2.1605,7000000.0
2008-10-20 16:39:00,2.16049,2.1606,2.15954,2.1606,8000000.0
2008-10-20 16:40:00,2.1608,2.1608,2.16013,2.16055,11000000.0
2008-10-20 16:41:00,2.16042,2.16079,2.16016,2.16079,10000000.0
2008-10-20 16:42:00,2.16129,2.16129,2.16058,2.16096,7000000.0
2008-10-20 16:43:00,2.16137,2.16177,2.16137,2.16163,7000000.0
2008-10-20 16:44:00,2.16132,2.16256,2.16126,2.16256,7000000.0
2008-10-20 16:45:00,2.1616,2.16163,2.16133,2.16133,11000000.0
2008-10-20 16:46:00,2.1608,2.16088,2.16052,2.16084,11000000.0
2008-10-20 16:47:00,2.16097,2.16105,2.16093,2.16105,7000000.0
2008-10-20 16:48:00,2.16068,2.16072,2.15909,2.15909,10000000.0
2008-10-20 16:49:00,2.15848,2.15851,2.15789,2.15789,8000000.0
2008-10-20 16:50:00,2.15751,2.15751,2.15658,2.15711,8000000.0
2008-10-20 16:51:00,2.15697,2.15757,2.15689,2.15757,9000000.0
2008-10-20 16:52:00,2.15748,2.15748,2.15637,2.15637,7000000.0
2008-10-20 16:53:00,2.15677,2.1568,2.15633,2.15646,8000000.0
2008-10-20 16:54:00,2.15647,2.15674,2.15642,2.15654,7000000.0
2008-10-20 16:55:00,2.15491,2.15515,2.15474,2.15515,11000000.0
2008-10-20 16:56:00,2.15604,2.15633,2.15556,2.15605,11000000.0
2008-10-20 16:57:00,2.15685,2.15747,2.15685,2.15689,7000000.0
2008-10-20 16:58:00,2.15568,2.15568,2.15404,2.15411,8000000.0
2008-10-20 16:59:00,2.15183,2.15248,2.14812,2.14812,7000000.0
2008-10-20 17:00:00,2.1455,2.14728,2.1455,2.14728,11000000.0
2008-10-20 17:01:00,2.1477,2.14812,2.1477,2.14771,7000000.0
2008-10-20 17:02:00,2.14749,2.14845,2.14749,2.14845,8000000.0
2008-10-20 17:03:00,2.14805,2.14811,2.14575,2.14775,7000000.0
2008-10-20 17:04:00,2.14837,2.15091,2.14837,2.15091,7000000.0
2008-10-20 17:05:00,2.15212,2.15212,2.1505,2.15112,10000000.0
2008-10-20 17:06:00,2.15126,2.15126,2.14989,2.14995,9000000.0
2008-10-20 17:07:00,2.14997,2.15029,2.14964,2.15029,8000000.0
2008-10-20 17:08:00,2.15022,2.15092,2.15022,2.15092,9000000.0
2008-10-20 17:09:00,2.15115,2.15197,2.15103,2.15197,8000000.0
2008-10-20 17:10:00,2.15413,2.15586,2.15413,2.15586,9000000.0
2008-10-20 17:11:00,2.15657,2.15774,2.15657,2.15774,8000000.0
2008-10-20 17:12:00,2.15775,2.1589,2.15775,2.1589,7000000.0
2008-10-20 17:13:00,2.15838,2.1584,2.15821,2.15821,8000000.0
2008-10-20 17:14:00,2.158,2.158,2.15745,2.15745,8000000.0
2008-10-20 17:15:00,2.15795,2.15795,2.15731,2.15731,7000000.0
2008-10-20 17:16:00,2.15713,2.15761,2.15713,2.15731,10000000.0
2008-10-20 17:17:00,2.15712,2.15745,2.15689,2.15689,7000000.0
2008-10-20 17:18:00,2.1549,2.1553,2.15489,2.15512,9000000.0
2008-10-20 17:19:00,2.15583,2.15589,2.15389,2.15481,7000000.0
2008-10-20 17:20:00,2.15462,2.15462,2.15337,2.15343,8000000.0
2008-10-20 17:21:00,2.15341,2.15417,2.15341,2.15364,10000000.0
2008-10-20 17:22:00,2.15359,2.15469,2.15359,2.15469,8000000.0
2008-10-20 17:23:00,2.15514,2.15649,2.15488,2.15649,8000000.0
2008-10-20 17:24:00,2.1563,2.15705,2.1563,2.15631,7000000.0
2008-10-20 17:25:00,2.15612,2.15653,2.15522,2.15597,7000000.0
2008-10-20 17:26:00,2.15677,2.1573,2.15677,2.15704,7000000.0
2008-10-20 17:27:00,2.15707,2.15756,2.15707,2.15734,9000000.0
2008-10-20 17:28:00,2.15707,2.1574,2.15625,2.15625,7000000.0
2008-10-20 17:29:00,2.15606,2.15673,2.15599,2.15673,8000000.0
2008-10-20 17:30:00,2.15686,2.15686,2.15534,2.15534,8000000.0
2008-10-20 17:31:00,2.15419,2.15419,2.15319,2.15364,9000000.0
2008-10-20 17:32:00,2.15371,2.15371,2.15268,2.15268,8000000.0
2008-10-20 17:33:00,2.15225,2.15225,2.15194,2.15225,11000000.0
2008-10-20 17:34:00,2.15254,2.15507,2.15254,2.15507,9000000.0
2008-10-20 17:35:00,2.15541,2.15541,2.15316,2.15316,7000000.0
2008-10-20 17:36:00,2.1529,2.15375,2.1529,2.15334,7000000.0
2008-10-20 17:37:00,2.15324,2.15349,2.15297,2.15349,7000000.0
2008-10-20 17:38:00,2.15294,2.1533,2.15287,2.15327,8000000.0
2008-10-20 17:39:00,2.15341,2.15341,2.1525,2.15251,7000000.0
2008-10-20 17:40:00,2.15268,2.15268,2.15248,2.1526,9000000.0
2008-10-20 17:41:00,2.1523,2.1523,2.15085,2.15085,8000000.0
2008-10-20 17:42:00,2.15115,2.15163,2.1511,2.15163,11000000.0
2008-10-20 17:43:00,2.15155,2.15155,2.15048,2.15048,7000000.0
2008-10-20 17:44:00,2.15068,2.15163,2.15065,2.15163,10000000.0
2008-10-20 17:45:00,2.15209,2.15268,2.15209,2.15268,7000000.0
2008-10-20 17:46:00,2.15276,2.15333,2.15255,2.15255,8000000.0
2008-10-20 17:47:00,2.15217,2.15253,2.1519,2.15253,8000000.0
2008-10-20 17:48:00,2.1521,2.15237,2.1521,2.15237,7000000.0
2008-10-20 17:49:00,2.15247,2.15247,2.15168,2.15168,7000000.0
2008-10-20 17:50:00,2.15168,2.15168,2.15119,2.15129,7000000.0
2008-10-20 17:51:00,2.15141,2.15174,2.15093,2.15093,7000000.0
2008-10-20 17:52:00,2.15134,2.15134,2.15091,2.15108,7000000.0
2008-10-20 17:53:00,2.15144,2.15144,2.1507,2.1507,7000000.0
2008-10-20 17:54:00,2.15175,2.15239,2.15175,2.15232,11000000.0
2008-10-20 17:55:00,2.15095,2.15112,2.15044,2.15106,7000000.0
2008-10-20 17:56:00,2.15092,2.15092,2.14931,2.14931,7000000.0
2008-10-20 17:57:00,2.14911,2.14915,2.14892,2.14892,10000000.0
2008-10-20 17:58:00,2.14896,2.14991,2.14875,2.14991,10000000.0
2008-10-20 17:59:00,2.15086,2.15095,2.1507,2.15095,10000000.0
2008-10-20 18:00:00,2.15124,2.15136,2.15027,2.15027,10000000.0
2008-10-20 18:01:00,2.15003,2.15013,2.14986,2.15013,8000000.0
2008-10-20 18:02:00,2.15012,2.15012,2.14934,2.14934,8000000.0
2008-10-20 18:03:00,2.1488,2.14898,2.14859,2.14863,10000000.0
2008-10-20 18:04:00,2.14933,2.14933,2.14892,2.14914,8000000.0
2008-10-20 18:05:00,2.14974,2.1498,2.14961,2.14977,10000000.0
2008-10-20 18:06:00,2.14992,2.15079,2.14992,2.15078,10000000.0
2008-10-20 18:07:00,2.15055,2.15055,2.14974,2.15051,8000000.0
2008-10-20 18:08:00,2.1507,2.1507,2.15023,2.15034,8000000.0
2008-10-20 18:09:00,2.1509,2.15144,2.1509,2.15144,8000000.0
2008-10-20 18:10:00,2.15186,2.15186,2.15163,2.15168,11000000.0
2008-10-20 18:11:00,2.15193,2.15371,2.15192,2.15371,7000000.0
2008-10-20 18:12:00,2.15469,2.1551,2.15358,2.1551,9000000.0
2008-10-20 18:13:00,2.15508,2.15508,2.15428,2.15495,11000000.0
2008-10-20 18:14:00,2.15532,2.15536,2.15455,2.15536,7000000.0
2008-10-20 18:15:00,2.15437,2.15437,2.15321,2.15329,8000000.0
2008-10-20 18:16:00,2.15326,2.15329,2.15255,2.15255,11000000.0
2008-10-20 18:17:00,2.15296,2.15311,2.15277,2.15277,10000000.0
2008-10-20 18:18:00,2.15252,2.15252,2.15196,2.15207,8000000.0
2008-10-20 18:19:00,2.15175,2.15183,2.15155,2.15155,9000000.0
2008-10-20 18:20:00,2.15189,2.15238,2.15189,2.15223,7000000.0
2008-10-20 18:21:00,2.15239,2.15283,2.15042,2.15206,11000000.0
2008-10-20 18:22:00,2.15238,2.15276,2.15233,2.15238,11000000.0
2008-10-20 18:23:00,2.15123,2.15123,2.15078,2.15085,8000000.0
2008-10-20 18:24:00,2.15115,2.15115,2.1504,2.1504,10000000.0
2008-10-20 18:25:00,2.15049,2.15093,2.15049,2.15093,7000000.0
2008-10-20 18:26:00,2.15123,2.15136,2.151,2.151,8000000.0
2008-10-20 18:27:00,2.15063,2.15084,2.15063,2.15065,7000000.0
2008-10-20 18:28:00,2.15021,2.15033,2.15017,2.15017,7000000.0
2008-10-20 18:29:00,2.14999,2.14999,2.1496,2.14977,7000000.0
2008-10-20 18:30:00,2.14997,2.15143,2.14997,2.15143,8000000.0
2008-10-20 18:31:00,2.15114,2.15114,2.15072,2.15111,9000000.0
2008-10-20 18:32:00,2.15289,2.15408,2.15289,2.15377,11000000.0
2008-10-20 18:33:00,2.15331,2.15331,2.15133,2.15134,11000000.0
2008-10-20 18:34:00,2.15108,2.15108,2.14953,2.14953,7000000.0
2008-10-20 18:35:00,2.14905,2.14905,2.1473,2.1473,8000000.0
2008-10-20 18:36:00,2.14658,2.14897,2.1465,2.1489,7000000.0
2008-10-20 18:37:00,2.14843,2.15023,2.14843,2.15023,8000000.0
2008-10-20 18:38:00,2.15003,2.15023,2.15,2.1502,8000000.0
2008-10-20 18:39:00,2.14956,2.14956,2.14908,2.14908,7000000.0
2008-10-20 18:40:00,2.14862,2.14889,2.14862,2.14889,7000000.0
2008-10-20 18:41:00,2.14884,2.14951,2.14872,2.14951,8000000.0
2008-10-20 18:42:00,2.14949,2.14964,2.14923,2.14923,11000000.0
2008-10-20 18:43:00,2.1488,2.1488,2.14833,2.14833,8000000.0
2008-10-20 18:44:00,2.14791,2.14808,2.14791,2.14808,7000000.0
2008-10-20 18:45:00,2.14812,2.14823,2.14791,2.14823,11000000.0
2008-10-20 18:46:00,2.14847,2.14905,2.14847,2.14905,9000000.0
2008-10-20 18:47:00,2.1493,2.14932,2.14908,2.14908,8000000.0
2008-10-20 18:48:00,2.14958,2.14997,2.14956,2.14997,9000000.0
2008-10-20 18:49:00,2.14976,2.14976,2.1487,2.14872,7000000.0
2008-10-20 18:50:00,2.14699,2.1473,2.14643,2.1473,11000000.0
2008-10-20 18:51:00,2.1475,2.14754,2.14668,2.14668,5000000.0
2008-10-20 18:52:00,2.14683,2.14709,2.14669,2.14669,8000000.0
2008-10-20 18:53:00,2.14629,2.14651,2.14629,2.14638,11000000.0
2008-10-20 18:54:00,2.14666,2.14724,2.14666,2.14692,7000000.0
2008-10-20 18:55:00,2.1474,2.14834,2.1474,2.14834,7000000.0
2008-10-20 18:56:00,2.14871,2.14876,2.14862,2.14863,7000000.0
2008-10-20 18:57:00,2.14894,2.14904,2.14887,2.14887,10000000.0
2008-10-20 18:58:00,2.14862,2.14862,2.14825,2.14834,9000000.0
2008-10-20 18:59:00,2.14833,2.14864,2.14826,2.14864,8000000.0
2008-10-20 19:00:00,2.14867,2.14885,2.14867,2.1487,7000000.0
2008-10-20 19:01:00,2.14892,2.14916,2.14881,2.14881,7000000.0
2008-10-20 19:02:00,2.14799,2.15072,2.14799,2.15072,8000000.0
2008-10-20 19:03:00,2.1512,2.15124,2.1511,2.1511,7000000.0
2008-10-20 19:04:00,2.15141,2.15141,2.15113,2.15114,8000000.0
2008-10-20 19:05:00,2.15101,2.15101,2.15088,2.15088,8000000.0
2008-10-20 19:06:00,2.15094,2.15111,2.15059,2.151,8000000.0
2008-10-20 19:07:00,2.15124,2.1513,2.1512,2.1512,9000000.0
2008-10-20 19:08:00,2.15107,2.15164,2.1509,2.15164,8000000.0
2008-10-20 19:09:00,2.15141,2.15141,2.14865,2.14865,7000000.0
2008-10-20 19:10:00,2.14832,2.14904,2.14832,2.14904,11000000.0
2008-10-20 19:11:00,2.1494,2.15016,2.1494,2.15016,10000000.0
2008-10-20 19:12:00,2.14996,2.15011,2.14978,2.15011,7000000.0
2008-10-20 19:13:00,2.15031,2.15138,2.14944,2.15131,8000000.0
2008-10-20 19:14:00,2.15111,2.15114,2.15097,2.15097,8000000.0
2008-10-20 19:15:00,2.15069,2.15082,2.1502,2.1502,10000000.0
2008-10-20 19:16:00,2.14962,2.14962,2.1491,2.14913,8000000.0
2008-10-20 19:17:00,2.14934,2.14943,2.1491,2.14914,10000000.0
2008-10-20 19:18:00,2.14915,2.14958,2.14915,2.14938,11000000.0
2008-10-20 19:19:00,2.14949,2.14988,2.14947,2.14988,8000000.0
2008-10-20 19:20:00,2.15009,2.15029,2.15006,2.15024,11000000.0
2008-10-20 19:21:00,2.15042,2.15042,2.14942,2.14942,10000000.0
2008-10-20 19:22:00,2.14952,2.14952,2.14899,2.14936,9000000.0
2008-10-20 19:23:00,2.14932,2.14994,2.14932,2.14994,8000000.0
2008-10-20 19:24:00,2.14964,2.14964,2.1493,2.14943,9000000.0
2008-10-20 19:25:00,2.14969,2.15024,2.14969,2.15024,9000000.0
2008-10-20 19:26:00,2.14928,2.14928,2.14822,2.14897,7000000.0
2008-10-20 19:27:00,2.14901,2.14901,2.14833,2.14833,8000000.0
2008-10-20 19:28:00,2.14768,2.14845,2.14768,2.14845,10000000.0
2008-10-20 19:29:00,2.14822,2.14832,2.14705,2.14705,7000000.0
2008-10-20 19:30:00,2.14566,2.14566,2.14477,2.14477,10000000.0
2008-10-20 19:31:00,2.14486,2.14498,2.1442,2.1442,7000000.0
2008-10-20 19:32:00,2.14409,2.14409,2.14363,2.14363,10000000.0
2008-10-20 19:33:00,2.14341,2.14383,2.14335,2.14383,7000000.0
2008-10-20 19:34:00,2.14387,2.14387,2.1432,2.14323,8000000.0
2008-10-20 19:35:00,2.14409,2.14432,2.1421,2.1421,7000000.0
2008-10-20 19:36:00,2.14129,2.14208,2.14129,2.14208,7000000.0
2008-10-20 19:37:00,2.14279,2.14285,2.14128,2.14128,8000000.0
2008-10-20 19:38:00,2.14046,2.1408,2.14046,2.1408,8000000.0
2008-10-20 19:39:00,2.1409,2.1409,2.14059,2.14083,8000000.0
2008-10-20 19:40:00,2.14129,2.14144,2.14098,2.14132,7000000.0
2008-10-20 19:41:00,2.1409,2.1409,2.1403,2.1405,9000000.0
2008-10-20 19:42:00,2.14112,2.1416,2.14112,2.14154,7000000.0
2008-10-20 19:43:00,2.14117,2.14117,2.13964,2.13964,11000000.0
2008-10-20 19:44:00,2.13994,2.14044,2.13994,2.14044,8000000.0
2008-10-20 19:45:00,2.14022,2.14022,2.13986,2.13986,9000000.0
2008-10-20 19:46:00,2.14033,2.14056,2.14032,2.14053,7000000.0
2008-10-20 19:47:00,2.14051,2.14051,2.13931,2.13938,9000000.0
2008-10-20 19:48:00,2.13991,2.14087,2.13991,2.14009,8000000.0
2008-10-20 19:49:00,2.13928,2.13928,2.13707,2.13707,7000000.0
2008-10-20 19:50:00,2.13624,2.13677,2.13624,2.13667,7000000.0
2008-10-20 19:51:00,2.13672,2.13672,2.13623,2.13634,7000000.0
2008-10-20 19:52:00,2.13602,2.13602,2.13547,2.1357,7000000.0
2008-10-20 19:53:00,2.13485,2.13495,2.13395,2.13495,7000000.0
2008-10-20 19:54:00,2.1348,2.1348,2.13448,2.13479,8000000.0
2008-10-20 19:55:00,2.13555,2.13662,2.13555,2.13662,8000000.0
2008-10-20 19:56:00,2.13653,2.13653,2.13538,2.13538,8000000.0
2008-10-20 19:57:00,2.13553,2.13616,2.13553,2.13616,7000000.0
2008-10-20 19:58:00,2.1369,2.13764,2.13669,2.13764,10000000.0
2008-10-20 19:59:00,2.13751,2.13833,2.1373,2.13833,8000000.0
2008-10-20 20:00:00,2.13737,2.13818,2.1373,2.13807,7000000.0
2008-10-20 20:01:00,2.13856,2.13856,2.13735,2.13735,7000000.0
2008-10-20 20:02:00,2.13724,2.13724,2.13668,2.13668,7000000.0
2008-10-20 20:03:00,2.13679,2.13687,2.13659,2.13659,9000000.0
2008-10-20 20:04:00,2.13655,2.13705,2.13655,2.13667,9000000.0
2008-10-20 20:05:00,2.13591,2.13716,2.13591,2.13716,9000000.0
2008-10-20 20:06:00,2.13722,2.13742,2.13714,2.13738,11000000.0
2008-10-20 20:07:00,2.13741,2.13741,2.1359,2.1359,10000000.0
2008-10-20 20:08:00,2.13619,2.13657,2.13619,2.13636,8000000.0
2008-10-20 20:09:00,2.13621,2.13666,2.13621,2.13642,7000000.0
2008-10-20 20:10:00,2.13665,2.13706,2.13665,2.13678,8000000.0
2008-10-20 20:11:00,2.13648,2.13648,2.13468,2.13468,8000000.0
2008-10-20 20:12:00,2.13356,2.13382,2.13356,2.13358,7000000.0
2008-10-20 20:13:00,2.13341,2.13341,2.13313,2.13326,10000000.0
2008-10-20 20:14:00,2.13327,2.1341,2.13275,2.1341,7000000.0
2008-10-20 20:15:00,2.13467,2.13492,2.13454,2.13492,7000000.0
2008-10-20 20:16:00,2.1345,2.13461,2.13398,2.134,7000000.0
2008-10-20 20:17:00,2.13392,2.13396,2.13362,2.13393,11000000.0
2008-10-20 20:18:00,2.13375,2.13381,2.13337,2.13363,9000000.0
2008-10-20 20:19:00,2.13341,2.13341,2.1324,2.1324,8000000.0
2008-10-20 20:20:00,2.13233,2.13295,2.13233,2.13295,7000000.0
2008-10-20 20:21:00,2.13291,2.13291,2.12978,2.12978,11000000.0
2008-10-20 20:22:00,2.12894,2.12894,2.12861,2.12865,7000000.0
2008-10-20 20:23:00,2.12771,2.12771,2.12635,2.12689,7000000.0
2008-10-20 20:24:00,2.1268,2.12787,2.1268,2.12787,8000000.0
2008-10-20 20:25:00,2.12781,2.12883,2.12781,2.12883,11000000.0
2008-10-20 20:26:00,2.12923,2.12923,2.1288,2.12902,8000000.0
2008-10-20 20:27:00,2.1287,2.1287,2.12789,2.12822,9000000.0
2008-10-20 20:28:00,2.1279,2.12796,2.12779,2.12788,7000000.0
2008-10-20 20:29:00,2.1279,2.12834,2.12764,2.12764,8000000.0
2008-10-20 20:30:00,2.12846,2.12879,2.12841,2.12841,8000000.0
2008-10-20 20:31:00,2.12824,2.12918,2.12793,2.12918,7000000.0
2008-10-20 20:32:00,2.1292,2.12939,2.12893,2.12939,7000000.0
2008-10-20 20:33:00,2.12954,2.12992,2.1294,2.12992,7000000.0
2008-10-20 20:34:00,2.12983,2.12985,2.12965,2.12976,8000000.0
2008-10-20 20:35:00,2.12974,2.13058,2.12974,2.13058,9000000.0
2008-10-20 20:36:00,2.13024,2.13057,2.13024,2.13057,7000000.0
2008-10-20 20:37:00,2.13066,2.13087,2.13063,2.13077,11000000.0
2008-10-20 20:38:00,2.13082,2.13089,2.1307,2.13077,10000000.0
2008-10-20 20:39:00,2.13057,2.13063,2.13031,2.1306,9000000.0
2008-10-20 20:40:00,2.1305,2.13058,2.13035,2.13037,8000000.0
2008-10-20 20:41:00,2.13042,2.13058,2.13031,2.13058,8000000.0
2008-10-20 20:42:00,2.13072,2.13084,2.13041,2.13041,11000000.0
2008-10-20 20:43:00,2.13062,2.13095,2.13062,2.13084,8000000.0
2008-10-20 20:44:00,2.1309,2.13155,2.1309,2.13155,10000000.0
2008-10-20 20:45:00,2.13083,2.13083,2.13002,2.13002,7000000.0
2008-10-20 20:46:00,2.13061,2.13089,2.13027,2.13027,8000000.0
2008-10-20 20:47:00,2.12982,2.12996,2.12982,2.1299,7000000.0
2008-10-20 20:48:00,2.13031,2.1305,2.13024,2.1303,10000000.0
2008-10-20 20:49:00,2.13068,2.13074,2.13059,2.13066,7000000.0
2008-10-20 20:50:00,2.13109,2.13214,2.13109,2.13214,8000000.0
2008-10-20 20:51:00,2.13206,2.13226,2.13134,2.13134,9000000.0
2008-10-20 20:52:00,2.13118,2.13127,2.13098,2.13127,11000000.0
2008-10-20 20:53:00,2.1315,2.1315,2.1309,2.13108,11000000.0
2008-10-20 20:54:00,2.13151,2.13165,2.13112,2.13153,11000000.0
2008-10-20 20:55:00,2.13166,2.13198,2.13166,2.13175,8000000.0
2008-10-20 20:56:00,2.13147,2.13147,2.13074,2.13082,7000000.0
2008-10-20 20:57:00,2.13098,2.13117,2.13075,2.13102,9000000.0
2008-10-20 20:58:00,2.13113,2.13154,2.13113,2.13143,7000000.0
2008-10-20 20:59:00,2.13152,2.13204,2.13152,2.13204,7000000.0
2008-10-20 21:00:00,2.1323,2.13274,2.13222,2.13274,7000000.0
2008-10-20 21:01:00,2.13289,2.13299,2.13264,2.13285,7000000.0
2008-10-20 21:02:00,2.13282,2.13342,2.13282,2.13342,7000000.0
2008-10-20 21:03:00,2.13323,2.13327,2.13296,2.13297,8000000.0
2008-10-20 21:04:00,2.13285,2.1329,2.13232,2.13261,7000000.0
2008-10-20 21:05:00,2.13267,2.13302,2.13267,2.13274,8000000.0
2008-10-20 21:06:00,2.13246,2.13261,2.13241,2.13252,8000000.0
2008-10-20 21:07:00,2.13245,2.13245,2.13184,2.13191,8000000.0
2008-10-20 21:08:00,2.13185,2.13219,2.13185,2.13214,10000000.0
2008-10-20 21:09:00,2.13237,2.13278,2.13237,2.1327,10000000.0
2008-10-20 21:10:00,2.13301,2.13301,2.13272,2.13272,8000000.0
2008-10-20 21:11:00,2.13276,2.13286,2.13262,2.13262,7000000.0
2008-10-20 21:12:00,2.13271,2.13298,2.13271,2.1329,8000000.0
2008-10-20 21:13:00,2.13296,2.13325,2.13293,2.13325,10000000.0
2008-10-20 21:14:00,2.13378,2.13378,2.13323,2.13323,8000000.0
2008-10-20 21:15:00,2.13329,2.13349,2.133,2.133,8000000.0
2008-10-20 21:16:00,2.13291,2.13297,2.13279,2.13287,7000000.0
2008-10-20 21:17:00,2.13294,2.13306,2.13275,2.13284,8000000.0
2008-10-20 21:18:00,2.13282,2.13315,2.13277,2.13315,7000000.0
2008-10-20 21:19:00,2.1332,2.13328,2.13315,2.13328,9000000.0
2008-10-20 21:20:00,2.13315,2.13327,2.13309,2.13309,11000000.0
2008-10-20 21:21:00,2.13312,2.13319,2.13304,2.13312,10000000.0
2008-10-20 21:22:00,2.13432,2.13449,2.13419,2.13449,10000000.0
2008-10-20 21:23:00,2.13536,2.13567,2.13505,2.13505,7000000.0
2008-10-20 21:24:00,2.13491,2.13519,2.13474,2.13516,11000000.0
2008-10-20 21:25:00,2.13507,2.13507,2.13444,2.13448,7000000.0
2008-10-20 21:26:00,2.13446,2.13447,2.1344,2.13444,7000000.0
2008-10-20 21:27:00,2.13425,2.13444,2.13425,2.13444,7000000.0
2008-10-20 21:28:00,2.13474,2.13542,2.13474,2.13542,7000000.0
2008-10-20 21:29:00,2.13525,2.13525,2.13488,2.13488,8000000.0
2008-10-20 21:30:00,2.1349,2.13515,2.1348,2.13515,8000000.0
2008-10-20 21:31:00,2.13584,2.13744,2.13584,2.13744,8000000.0
2008-10-20 21:32:00,2.13776,2.13797,2.13747,2.13747,7000000.0
2008-10-20 21:33:00,2.13722,2.13751,2.13716,2.13751,11000000.0
2008-10-20 21:34:00,2.13728,2.13728,2.13635,2.13635,11000000.0
2008-10-20 21:35:00,2.13631,2.13666,2.1363,2.13666,11000000.0
2008-10-20 21:36:00,2.13682,2.13744,2.13682,2.13744,8000000.0
2008-10-20 21:37:00,2.13735,2.13776,2.13735,2.13776,8000000.0
2008-10-20 21:38:00,2.13722,2.13722,2.13694,2.13694,8000000.0
2008-10-20 21:39:00,2.13686,2.13693,2.13677,2.13685,9000000.0
2008-10-20 21:40:00,2.13652,2.13652,2.13615,2.13615,7000000.0
2008-10-20 21:41:00,2.13599,2.13599,2.13483,2.13494,9000000.0
2008-10-20 21:42:00,2.13506,2.13522,2.13506,2.13522,7000000.0
2008-10-20 21:43:00,2.1353,2.13541,2.13518,2.13537,11000000.0
2008-10-20 21:44:00,2.13527,2.13556,2.13521,2.13556,8000000.0
2008-10-20 21:45:00,2.13575,2.13581,2.13558,2.13561,10000000.0
2008-10-20 21:46:00,2.13555,2.13581,2.13555,2.13581,8000000.0
2008-10-20 21:47:00,2.13573,2.13573,2.13435,2.13435,8000000.0
2008-10-20 21:48:00,2.13363,2.13404,2.13363,2.13404,8000000.0
2008-10-20 21:49:00,2.13398,2.13454,2.13398,2.13454,8000000.0
2008-10-20 21:50:00,2.13443,2.13443,2.13371,2.13371,8000000.0
2008-10-20 21:51:00,2.13362,2.13362,2.13347,2.13347,7000000.0
2008-10-20 21:52:00,2.13354,2.13354,2.13323,2.13323,7000000.0
2008-10-20 21:53:00,2.13307,2.13329,2.13307,2.13319,7000000.0
2008-10-20 21:54:00,2.13301,2.13301,2.13199,2.13199,7000000.0
2008-10-20 21:55:00,2.1315,2.1315,2.13098,2.13136,7000000.0
2008-10-20 21:56:00,2.13206,2.13206,2.13103,2.13103,8000000.0
2008-10-20 21:57:00,2.13106,2.13106,2.13076,2.13076,7000000.0
2008-10-20 21:58:00,2.13072,2.13091,2.12921,2.12921,7000000.0
2008-10-20 21:59:00,2.12886,2.12886,2.1283,2.1283,8000000.0
2008-10-20 22:00:00,2.12853,2.12885,2.12823,2.12885,10000000.0
2008-10-20 22:01:00,2.12935,2.12938,2.12885,2.12885,9000000.0
2008-10-20 22:02:00,2.12801,2.12829,2.12789,2.12825,8000000.0
2008-10-20 22:03:00,2.12926,2.1296,2.12926,2.12955,11000000.0
2008-10-20 22:04:00,2.12946,2.12946,2.12915,2.12915,5000000.0
2008-10-20 22:05:00,2.12934,2.12949,2.12912,2.12949,10000000.0
2008-10-20 22:06:00,2.12972,2.13154,2.12972,2.13154,7000000.0
2008-10-20 22:07:00,2.13217,2.13222,2.13205,2.13205,8000000.0
2008-10-20 22:08:00,2.13265,2.13298,2.13258,2.13277,8000000.0
2008-10-20 22:09:00,2.13287,2.1331,2.13287,2.1331,9000000.0
2008-10-20 22:10:00,2.13289,2.1329,2.13284,2.13284,8000000.0
2008-10-20 22:11:00,2.13298,2.13298,2.13273,2.13282,9000000.0
2008-10-20 22:12:00,2.13235,2.13338,2.13235,2.1328,8000000.0
2008-10-20 22:13:00,2.13258,2.13258,2.13175,2.13175,7000000.0
2008-10-20 22:14:00,2.13182,2.13211,2.13174,2.13211,11000000.0
2008-10-20 22:15:00,2.13222,2.13222,2.13029,2.13214,8000000.0
2008-10-20 22:16:00,2.13187,2.13187,2.1314,2.1314,9000000.0
2008-10-20 22:17:00,2.13164,2.13165,2.1314,2.1314,7000000.0
2008-10-20 22:18:00,2.13119,2.13122,2.13109,2.13115,8000000.0
2008-10-20 22:19:00,2.13107,2.13107,2.13094,2.13104,7000000.0
2008-10-20 22:20:00,2.13093,2.13094,2.13079,2.1308,7000000.0
2008-10-20 22:21:00,2.13068,2.13081,2.13068,2.13073,9000000.0
2008-10-20 22:22:00,2.13065,2.13098,2.13065,2.13098,7000000.0
2008-10-20 22:23:00,2.13124,2.13124,2.13091,2.1311,9000000.0
2008-10-20 22:24:00,2.13088,2.13166,2.13088,2.13166,7000000.0
2008-10-20 22:25:00,2.1318,2.1318,2.13143,2.13165,8000000.0
2008-10-20 22:26:00,2.13178,2.13208,2.13178,2.13208,9000000.0
2008-10-20 22:27:00,2.13207,2.13207,2.13165,2.13174,8000000.0
2008-10-20 22:28:00,2.13177,2.13205,2.13145,2.13205,8000000.0
2008-10-20 22:29:00,2.13209,2.13304,2.13206,2.13304,10000000.0
2008-10-20 22:30:00,2.13324,2.13343,2.13309,2.13343,7000000.0
2008-10-20 22:31:00,2.13341,2.13356,2.13341,2.13342,9000000.0
2008-10-20 22:32:00,2.1336,2.1338,2.1336,2.13364,8000000.0
2008-10-20 22:33:00,2.1337,2.13401,2.1337,2.13399,7000000.0
2008-10-20 22:34:00,2.1337,2.1337,2.13316,2.13316,7000000.0
2008-10-20 22:35:00,2.13418,2.13543,2.13418,2.13497,8000000.0
2008-10-20 22:36:00,2.13487,2.13515,2.13487,2.13515,10000000.0
2008-10-20 22:37:00,2.13445,2.13454,2.13428,2.13428,7000000.0
2008-10-20 22:38:00,2.13459,2.13459,2.13297,2.13297,8000000.0
2008-10-20 22:39:00,2.13381,2.13388,2.13367,2.13388,9000000.0
2008-10-20 22:40:00,2.13406,2.13457,2.13406,2.13457,7000000.0
2008-10-20 22:41:00,2.13452,2.13453,2.13438,2.13451,8000000.0
2008-10-20 22:42:00,2.13458,2.13463,2.13447,2.13454,7000000.0
2008-10-20 22:43:00,2.13445,2.13449,2.13395,2.13395,7000000.0
2008-10-20 22:44:00,2.13387,2.13424,2.13387,2.13424,7000000.0
2008-10-20 22:45:00,2.13407,2.13407,2.13369,2.13389,7000000.0
2008-10-20 22:46:00,2.13399,2.13541,2.13399,2.13541,8000000.0
2008-10-20 22:47:00,2.13593,2.13594,2.13569,2.13569,11000000.0
2008-10-20 22:48:00,2.13581,2.13624,2.13581,2.13624,8000000.0
2008-10-20 22:49:00,2.13666,2.13739,2.13666,2.13739,7000000.0
2008-10-20 22:50:00,2.13772,2.13822,2.13772,2.13822,7000000.0
2008-10-20 22:51:00,2.13791,2.13846,2.13791,2.13831,10000000.0
2008-10-20 22:52:00,2.13827,2.13828,2.13805,2.13828,8000000.0
2008-10-20 22:53:00,2.13816,2.13854,2.13816,2.13832,7000000.0
2008-10-20 22:54:00,2.13851,2.13857,2.1382,2.1382,8000000.0
2008-10-20 22:55:00,2.13873,2.13882,2.13858,2.13858,7000000.0
2008-10-20 22:56:00,2.1388,2.13884,2.13874,2.13884,7000000.0
2008-10-20 22:57:00,2.13906,2.14054,2.13906,2.14054,7000000.0
2008-10-20 22:58:00,2.14034,2.14034,2.13974,2.14016,9000000.0
2008-10-20 22:59:00,2.13985,2.13989,2.13925,2.13925,7000000.0
2008-10-20 23:00:00,2.13853,2.13884,2.13853,2.13884,8000000.0
2008-10-20 23:01:00,2.13881,2.13903,2.13847,2.13847,8000000.0
2008-10-20 23:02:00,2.1384,2.13881,2.1384,2.13872,8000000.0
2008-10-20 23:03:00,2.13805,2.13805,2.13623,2.13623,7000000.0
2008-10-20 23:04:00,2.13621,2.13698,2.13621,2.13698,8000000.0
2008-10-20 23:05:00,2.13729,2.13959,2.13729,2.13959,8000000.0
2008-10-20 23:06:00,2.13953,2.13989,2.13953,2.13983,9000000.0
2008-10-20 23:07:00,2.14046,2.14166,2.1404,2.14166,10000000.0
2008-10-20 23:08:00,2.14144,2.14236,2.14135,2.14236,7000000.0
2008-10-20 23:09:00,2.14267,2.14288,2.14263,2.14263,9000000.0
2008-10-20 23:10:00,2.14225,2.14293,2.14225,2.14293,11000000.0
2008-10-20 23:11:00,2.14296,2.14317,2.14272,2.14272,7000000.0
2008-10-20 23:12:00,2.14247,2.14252,2.14236,2.14236,7000000.0
2008-10-20 23:13:00,2.14218,2.1426,2.14218,2.1426,7000000.0
2008-10-20 23:14:00,2.14269,2.14269,2.1425,2.1426,11000000.0
2008-10-20 23:15:00,2.14283,2.14465,2.14283,2.14465,9000000.0
2008-10-20 23:16:00,2.14546,2.14546,2.14474,2.14499,11000000.0
2008-10-20 23:17:00,2.14491,2.14496,2.14445,2.14445,7000000.0
2008-10-20 23:18:00,2.14443,2.14444,2.14433,2.14444,8000000.0
2008-10-20 23:19:00,2.14466,2.14473,2.14358,2.14369,7000000.0
2008-10-20 23:20:00,2.14369,2.14401,2.14365,2.14401,9000000.0
2008-10-20 23:21:00,2.14442,2.14874,2.14442,2.14874,9000000.0
2008-10-20 23:22:00,2.14613,2.14613,2.14175,2.14175,5000000.0
2008-10-20 23:23:00,2.14185,2.1423,2.14185,2.1423,8000000.0
2008-10-20 23:24:00,2.14219,2.14265,2.14219,2.14265,7000000.0
2008-10-20 23:25:00,2.14301,2.14371,2.14301,2.14371,7000000.0
2008-10-20 23:26:00,2.14396,2.14429,2.14396,2.14408,8000000.0
2008-10-20 23:27:00,2.14407,2.1441,2.14393,2.14393,8000000.0
2008-10-20 23:28:00,2.14381,2.14381,2.14329,2.14329,10000000.0
2008-10-20 23:29:00,2.14361,2.14435,2.14361,2.14435,9000000.0
2008-10-20 23:30:00,2.14472,2.14472,2.14351,2.14351,8000000.0
2008-10-20 23:31:00,2.1427,2.14309,2.1427,2.14303,7000000.0
2008-10-20 23:32:00,2.14361,2.14399,2.14361,2.14399,8000000.0
2008-10-20 23:33:00,2.14357,2.14369,2.14353,2.14353,7000000.0
2008-10-20 23:34:00,2.1435,2.14355,2.14333,2.14333,11000000.0
2008-10-20 23:35:00,2.14321,2.14418,2.14321,2.14418,9000000.0
2008-10-20 23:36:00,2.14535,2.14625,2.1452,2.14625,7000000.0
2008-10-20 23:37:00,2.14696,2.14696,2.14653,2.14688,9000000.0
2008-10-20 23:38:00,2.14651,2.14757,2.146,2.14757,8000000.0
2008-10-20 23:39:00,2.1478,2.1478,2.14607,2.14607,10000000.0
2008-10-20 23:40:00,2.14521,2.14575,2.14502,2.14575,7000000.0
2008-10-20 23:41:00,2.14556,2.14809,2.14556,2.14809,11000000.0
2008-10-20 23:42:00,2.14848,2.14906,2.14844,2.14897,8000000.0
2008-10-20 23:43:00,2.14897,2.14897,2.14811,2.14811,7000000.0
2008-10-20 23:44:00,2.14776,2.14776,2.1471,2.1471,7000000.0
2008-10-20 23:45:00,2.14689,2.14701,2.14688,2.1469,7000000.0
2008-10-20 23:46:00,2.14669,2.14679,2.14662,2.14662,8000000.0
2008-10-20 23:47:00,2.14656,2.14681,2.14635,2.14656,8000000.0
2008-10-20 23:48:00,2.14702,2.14835,2.14702,2.14829,7000000.0
2008-10-20 23:49:00,2.14851,2.14857,2.14835,2.14846,10000000.0
2008-10-20 23:50:00,2.14842,2.14868,2.14838,2.14866,8000000.0
2008-10-20 23:51:00,2.14852,2.14852,2.14622,2.14622,7000000.0
2008-10-20 23:52:00,2.14526,2.14642,2.14526,2.14642,11000000.0
2008-10-20 23:53:00,2.14668,2.14697,2.14668,2.14697,8000000.0
2008-10-20 23:54:00,2.1452,2.14735,2.1452,2.14735,9000000.0
2008-10-20 23:55:00,2.14798,2.15052,2.14798,2.15052,10000000.0
2008-10-20 23:56:00,2.15038,2.15045,2.15008,2.15008,8000000.0
2008-10-20 23:57:00,2.15016,2.15022,2.15004,2.15022,8000000.0
2008-10-20 23:58:00,2.14978,2.14978,2.14801,2.14801,7000000.0
2008-10-20 23:59:00,2.14801,2.14873,2.14801,2.14855,9000000.0
2008-10-21 00:00:00,2.14808,2.14819,2.14796,2.14796,7000000.0
2008-10-21 00:01:00,2.14807,2.14807,2.14787,2.14787,8000000.0
2008-10-21 00:02:00,2.14784,2.14801,2.14773,2.14773,8000000.0
2008-10-21 00:03:00,2.14785,2.148,2.14775,2.1478,10000000.0
2008-10-21 00:04:00,2.14864,2.15004,2.14862,2.15004,7000000.0
2008-10-21 00:05:00,2.15064,2.15117,2.15064,2.15114,11000000.0
2008-10-21 00:06:00,2.15107,2.15133,2.15107,2.15133,10000000.0
2008-10-21 00:07:00,2.15143,2.15173,2.15143,2.15173,8000000.0
2008-10-21 00:08:00,2.15163,2.15163,2.15062,2.15062,9000000.0
2008-10-21 00:09:00,2.15005,2.15062,2.15005,2.1506,7000000.0
2008-10-21 00:10:00,2.15074,2.15097,2.15061,2.15097,8000000.0
2008-10-21 00:11:00,2.15097,2.15097,2.14965,2.14965,11000000.0
2008-10-21 00:12:00,2.1475,2.1475,2.14705,2.14735,7000000.0
2008-10-21 00:13:00,2.14748,2.14824,2.14748,2.14824,8000000.0
2008-10-21 00:14:00,2.14872,2.14883,2.14838,2.14838,8000000.0
2008-10-21 00:15:00,2.14817,2.14817,2.14761,2.14761,8000000.0
2008-10-21 00:16:00,2.14791,2.14806,2.14791,2.14806,7000000.0
2008-10-21 00:17:00,2.14828,2.14875,2.14828,2.14868,9000000.0
2008-10-21 00:18:00,2.14895,2.14901,2.14886,2.14901,10000000.0
2008-10-21 00:19:00,2.14918,2.14933,2.14916,2.14933,11000000.0
2008-10-21 00:20:00,2.14945,2.14971,2.14945,2.14967,8000000.0
2008-10-21 00:21:00,2.14958,2.14966,2.14948,2.14948,7000000.0
2008-10-21 00:22:00,2.14937,2.14937,2.14866,2.14866,9000000.0
2008-10-21 00:23:00,2.14831,2.14867,2.14831,2.14863,8000000.0
2008-10-21 00:24:00,2.14893,2.14893,2.14837,2.14886,10000000.0
2008-10-21 00:25:00,2.14889,2.14898,2.14889,2.14891,9000000.0
2008-10-21 00:26:00,2.14895,2.14895,2.14871,2.14871,7000000.0
2008-10-21 00:27:00,2.14848,2.14873,2.14848,2.14873,9000000.0
2008-10-21 00:28:00,2.14829,2.14829,2.14758,2.14758,9000000.0
2008-10-21 00:29:00,2.14745,2.14745,2.14699,2.14711,8000000.0
2008-10-21 00:30:00,2.14716,2.14728,2.147,2.1471,11000000.0
2008-10-21 00:31:00,2.14747,2.14747,2.14687,2.14687,8000000.0
2008-10-21 00:32:00,2.14717,2.14768,2.14717,2.14768,8000000.0
2008-10-21 00:33:00,2.14762,2.14868,2.14762,2.14868,7000000.0
2008-10-21 00:34:00,2.14908,2.1499,2.14908,2.1499,8000000.0
2008-10-21 00:35:00,2.15055,2.15112,2.15055,2.15112,10000000.0
2008-10-21 00:36:00,2.15154,2.15249,2.15141,2.15249,7000000.0
2008-10-21 00:37:00,2.15279,2.15279,2.15168,2.15168,8000000.0
2008-10-21 00:38:00,2.15113,2.15166,2.15084,2.15095,7000000.0
2008-10-21 00:39:00,2.14945,2.14945,2.14914,2.14916,10000000.0
2008-10-21 00:40:00,2.14957,2.14957,2.14829,2.14876,7000000.0
2008-10-21 00:41:00,2.14932,2.14999,2.14932,2.14979,10000000.0
2008-10-21 00:42:00,2.14993,2.15016,2.14943,2.15013,11000000.0
2008-10-21 00:43:00,2.15021,2.15041,2.15015,2.1503,8000000.0
2008-10-21 00:44:00,2.15044,2.15044,2.14992,2.14992,7000000.0
2008-10-21 00:45:00,2.14947,2.1504,2.1494,2.15037,8000000.0
2008-10-21 00:46:00,2.1498,2.15002,2.1498,2.15002,11000000.0
2008-10-21 00:47:00,2.15018,2.15048,2.15018,2.15048,7000000.0
2008-10-21 00:48:00,2.15059,2.15076,2.15051,2.15055,10000000.0
2008-10-21 00:49:00,2.15037,2.15059,2.15023,2.15055,10000000.0
2008-10-21 00:50:00,2.1506,2.15113,2.1502,2.1502,8000000.0
2008-10-21 00:51:00,2.14951,2.1499,2.14923,2.1499,7000000.0
2008-10-21 00:52:00,2.14976,2.14976,2.14848,2.14848,8000000.0
2008-10-21 00:53:00,2.14917,2.14937,2.14859,2.14881,10000000.0
2008-10-21 00:54:00,2.14867,2.14867,2.14803,2.14807,8000000.0
2008-10-21 00:55:00,2.14733,2.14733,2.14676,2.14676,7000000.0
2008-10-21 00:56:00,2.14682,2.14733,2.14682,2.14733,7000000.0
2008-10-21 00:57:00,2.14682,2.14697,2.14682,2.14685,8000000.0
2008-10-21 00:58:00,2.14642,2.14642,2.14619,2.14627,8000000.0
2008-10-21 00:59:00,2.14397,2.14397,2.14322,2.14326,7000000.0
2008-10-21 01:00:00,2.14417,2.14418,2.14369,2.14418,9000000.0
2008-10-21 01:01:00,2.14401,2.14401,2.14317,2.14374,7000000.0
2008-10-21 01:02:00,2.14381,2.14381,2.14243,2.14259,8000000.0
2008-10-21 01:03:00,2.14249,2.14249,2.14231,2.14243,10000000.0
2008-10-21 01:04:00,2.14239,2.14386,2.14239,2.14386,8000000.0
2008-10-21 01:05:00,2.14421,2.14452,2.14417,2.14452,7000000.0
2008-10-21 01:06:00,2.14529,2.14563,2.14529,2.14563,8000000.0
2008-10-21 01:07:00,2.14595,2.14629,2.14581,2.14581,7000000.0
2008-10-21 01:08:00,2.14556,2.14569,2.1454,2.14569,8000000.0
2008-10-21 01:09:00,2.14513,2.14531,2.14505,2.14522,7000000.0
2008-10-21 01:10:00,2.14535,2.14535,2.14508,2.14514,11000000.0
2008-10-21 01:11:00,2.14515,2.14515,2.14493,2.14498,11000000.0
2008-10-21 01:12:00,2.14506,2.1451,2.14489,2.14489,11000000.0
2008-10-21 01:13:00,2.14456,2.14456,2.14353,2.14353,7000000.0
2008-10-21 01:14:00,2.1435,2.14366,2.14339,2.14355,8000000.0
2008-10-21 01:15:00,2.14362,2.14362,2.14336,2.14338,7000000.0
2008-10-21 01:16:00,2.1435,2.14366,2.14337,2.14366,9000000.0
2008-10-21 01:17:00,2.14551,2.14624,2.14551,2.14624,8000000.0
2008-10-21 01:18:00,2.14652,2.14652,2.14599,2.14599,8000000.0
2008-10-21 01:19:00,2.14587,2.14592,2.14495,2.14495,7000000.0
2008-10-21 01:20:00,2.14571,2.1474,2.14571,2.1474,8000000.0
2008-10-21 01:21:00,2.1478,2.14851,2.1478,2.14851,7000000.0
2008-10-21 01:22:00,2.14849,2.14862,2.14821,2.14821,7000000.0
2008-10-21 01:23:00,2.14818,2.14874,2.14807,2.14874,7000000.0
2008-10-21 01:24:00,2.14809,2.14809,2.14573,2.14574,11000000.0
2008-10-21 01:25:00,2.14536,2.14576,2.14528,2.14576,7000000.0
2008-10-21 01:26:00,2.14556,2.14556,2.14499,2.14499,8000000.0
2008-10-21 01:27:00,2.14556,2.14621,2.14556,2.14621,7000000.0
2008-10-21 01:28:00,2.14635,2.14647,2.14631,2.14647,8000000.0
2008-10-21 01:29:00,2.14608,2.14608,2.14562,2.14583,10000000.0
2008-10-21 01:30:00,2.14599,2.14606,2.14576,2.14606,7000000.0
2008-10-21 01:31:00,2.14633,2.1476,2.14633,2.1476,7000000.0
2008-10-21 01:32:00,2.14738,2.1475,2.14712,2.14712,9000000.0
2008-10-21 01:33:00,2.1473,2.1473,2.14696,2.14696,7000000.0
2008-10-21 01:34:00,2.14715,2.14735,2.14697,2.14735,11000000.0
2008-10-21 01:35:00,2.14758,2.14802,2.14758,2.14802,8000000.0
2008-10-21 01:36:00,2.14771,2.14783,2.1475,2.14783,10000000.0
2008-10-21 01:37:00,2.14813,2.14813,2.14789,2.14792,8000000.0
2008-10-21 01:38:00,2.1479,2.1479,2.1477,2.14773,7000000.0
2008-10-21 01:39:00,2.1476,2.14785,2.14758,2.14785,9000000.0
2008-10-21 01:40:00,2.14786,2.14806,2.14761,2.14806,11000000.0
2008-10-21 01:41:00,2.14779,2.14779,2.14759,2.14768,5000000.0
2008-10-21 01:42:00,2.14776,2.14789,2.1477,2.14789,9000000.0
2008-10-21 01:43:00,2.1484,2.14928,2.1484,2.14928,9000000.0
2008-10-21 01:44:00,2.14964,2.15008,2.14964,2.14976,8000000.0
2008-10-21 01:45:00,2.14953,2.14953,2.14878,2.14878,7000000.0
2008-10-21 01:46:00,2.14841,2.14841,2.1478,2.14811,7000000.0
2008-10-21 01:47:00,2.14692,2.14705,2.1468,2.14704,7000000.0
2008-10-21 01:48:00,2.14709,2.14766,2.14709,2.14766,8000000.0
2008-10-21 01:49:00,2.14739,2.14748,2.14737,2.14744,8000000.0
2008-10-21 01:50:00,2.14741,2.14741,2.14712,2.14712,7000000.0
2008-10-21 01:51:00,2.14742,2.14752,2.14736,2.14736,10000000.0
2008-10-21 01:52:00,2.14739,2.14771,2.14734,2.14766,8000000.0
2008-10-21 01:53:00,2.14772,2.14789,2.14771,2.14783,8000000.0
2008-10-21 01:54:00,2.14795,2.14803,2.14633,2.14633,10000000.0
2008-10-21 01:55:00,2.14636,2.14644,2.14629,2.14633,9000000.0
2008-10-21 01:56:00,2.14654,2.14668,2.14473,2.14657,10000000.0
2008-10-21 01:57:00,2.14521,2.14527,2.14453,2.14524,9000000.0
2008-10-21 01:58:00,2.14513,2.14513,2.14464,2.14479,8000000.0
2008-10-21 01:59:00,2.14479,2.14607,2.14479,2.14604,11000000.0
2008-10-21 02:00:00,2.14663,2.14663,2.14607,2.14607,8000000.0
2008-10-21 02:01:00,2.14573,2.14579,2.14549,2.14549,10000000.0
2008-10-21 02:02:00,2.14554,2.14639,2.14554,2.14639,13000000.0
2008-10-21 02:03:00,2.14697,2.14726,2.14696,2.14709,17000000.0
2008-10-21 02:04:00,2.14691,2.14701,2.14682,2.14689,12000000.0
2008-10-21 02:05:00,2.1469,2.14701,2.14687,2.14693,9000000.0
2008-10-21 02:06:00,2.14698,2.14707,2.14698,2.14705,7000000.0
2008-10-21 02:07:00,2.1478,2.14806,2.1475,2.1475,13000000.0
2008-10-21 02:08:00,2.14787,2.14825,2.14787,2.14798,16000000.0
2008-10-21 02:09:00,2.14829,2.14831,2.14825,2.14825,10000000.0
2008-10-21 02:10:00,2.14793,2.14794,2.14656,2.14656,8000000.0
2008-10-21 02:11:00,2.14664,2.14672,2.14663,2.14666,7000000.0
2008-10-21 02:12:00,2.14675,2.14714,2.14675,2.14714,14000000.0
2008-10-21 02:13:00,2.14696,2.14716,2.14696,2.1471,7000000.0
2008-10-21 02:14:00,2.14714,2.14791,2.14714,2.14791,7000000.0
2008-10-21 02:15:00,2.14784,2.14784,2.14753,2.14753,7000000.0
2008-10-21 02:16:00,2.14746,2.1482,2.14746,2.14793,8000000.0
2008-10-21 02:17:00,2.14787,2.14816,2.14787,2.14813,7000000.0
2008-10-21 02:18:00,2.14779,2.14799,2.14752,2.14752,11000000.0
2008-10-21 02:19:00,2.14716,2.14725,2.14716,2.14725,7000000.0
2008-10-21 02:20:00,2.14717,2.14724,2.14717,2.14724,12000000.0
2008-10-21 02:21:00,2.14731,2.14752,2.14731,2.14752,12000000.0
2008-10-21 02:22:00,2.1473,2.14739,2.14713,2.14737,7000000.0
2008-10-21 02:23:00,2.14757,2.14804,2.14757,2.14804,9000000.0
2008-10-21 02:24:00,2.14821,2.14822,2.14789,2.14811,8000000.0
2008-10-21 02:25:00,2.14827,2.14838,2.14808,2.14808,16000000.0
2008-10-21 02:26:00,2.14769,2.14792,2.14765,2.14792,20000000.0
2008-10-21 02:27:00,2.1483,2.14842,2.14793,2.14842,18000000.0
2008-10-21 02:28:00,2.14858,2.14858,2.14837,2.14838,10000000.0
2008-10-21 02:29:00,2.14841,2.14861,2.14823,2.14823,10000000.0
2008-10-21 02:30:00,2.14881,2.15014,2.14881,2.15014,10000000.0
2008-10-21 02:31:00,2.15038,2.15038,2.15008,2.15033,9000000.0
2008-10-21 02:32:00,2.15068,2.15087,2.15068,2.15082,15000000.0
2008-10-21 02:33:00,2.15102,2.15359,2.15102,2.15359,14000000.0
2008-10-21 02:34:00,2.15194,2.15375,2.15194,2.15375,9000000.0
2008-10-21 02:35:00,2.15459,2.15536,2.15459,2.15475,7000000.0
2008-10-21 02:36:00,2.15502,2.15518,2.1547,2.15512,11000000.0
2008-10-21 02:37:00,2.15565,2.15611,2.15565,2.15606,7000000.0
2008-10-21 02:38:00,2.15588,2.15679,2.15579,2.15679,7000000.0
2008-10-21 02:39:00,2.15604,2.15604,2.15393,2.15427,13000000.0
2008-10-21 02:40:00,2.15269,2.15346,2.15269,2.15334,11000000.0
2008-10-21 02:41:00,2.15298,2.15298,2.15177,2.15226,8000000.0
2008-10-21 02:42:00,2.15287,2.15439,2.15226,2.15439,10000000.0
2008-10-21 02:43:00,2.15542,2.15641,2.15542,2.15641,8000000.0
2008-10-21 02:44:00,2.15707,2.15804,2.15696,2.15696,10000000.0
2008-10-21 02:45:00,2.15542,2.15542,2.15443,2.15443,10000000.0
2008-10-21 02:46:00,2.15399,2.15409,2.15395,2.15409,10000000.0
2008-10-21 02:47:00,2.15422,2.15422,2.15402,2.15402,8000000.0
2008-10-21 02:48:00,2.15384,2.15384,2.15345,2.15375,11000000.0
2008-10-21 02:49:00,2.15383,2.15409,2.15383,2.15393,10000000.0
2008-10-21 02:50:00,2.1529,2.1529,2.15136,2.15136,5000000.0
2008-10-21 02:51:00,2.1511,2.1511,2.15074,2.1509,10000000.0
2008-10-21 02:52:00,2.15109,2.15121,2.15093,2.15121,10000000.0
2008-10-21 02:53:00,2.15129,2.15129,2.15085,2.15085,8000000.0
2008-10-21 02:54:00,2.15054,2.15055,2.15035,2.15055,7000000.0
2008-10-21 02:55:00,2.14961,2.15004,2.14943,2.14947,8000000.0
2008-10-21 02:56:00,2.14929,2.15174,2.14912,2.15174,7000000.0
2008-10-21 02:57:00,2.15328,2.15328,2.15167,2.15194,8000000.0
2008-10-21 02:58:00,2.15216,2.15251,2.15216,2.15244,12000000.0
2008-10-21 02:59:00,2.1524,2.15246,2.1523,2.15245,19000000.0
2008-10-21 03:00:00,2.15266,2.15274,2.15258,2.15274,7000000.0
2008-10-21 03:01:00,2.15296,2.15368,2.15246,2.15368,10000000.0
2008-10-21 03:02:00,2.15365,2.15365,2.15294,2.15337,7000000.0
2008-10-21 03:03:00,2.15295,2.15295,2.15226,2.15226,11000000.0
2008-10-21 03:04:00,2.15217,2.15225,2.15199,2.15225,7000000.0
2008-10-21 03:05:00,2.15275,2.1529,2.15241,2.15269,10000000.0
2008-10-21 03:06:00,2.15363,2.15508,2.15363,2.15505,11000000.0
2008-10-21 03:07:00,2.15487,2.15487,2.1547,2.15485,7000000.0
2008-10-21 03:08:00,2.15471,2.15495,2.15471,2.15475,8000000.0
2008-10-21 03:09:00,2.15457,2.15457,2.15353,2.15371,10000000.0
2008-10-21 03:10:00,2.15396,2.1545,2.15396,2.15447,10000000.0
2008-10-21 03:11:00,2.15447,2.15447,2.15381,2.15419,8000000.0
2008-10-21 03:12:00,2.15447,2.15656,2.15431,2.15656,7000000.0
2008-10-21 03:13:00,2.15761,2.15838,2.15761,2.15821,10000000.0
2008-10-21 03:14:00,2.15828,2.15876,2.15828,2.15876,16000000.0
2008-10-21 03:15:00,2.15954,2.15963,2.1591,2.15938,11000000.0
2008-10-21 03:16:00,2.15849,2.15849,2.15621,2.15621,5000000.0
2008-10-21 03:17:00,2.15763,2.15799,2.15713,2.15758,8000000.0
2008-10-21 03:18:00,2.15726,2.15775,2.15705,2.15775,10000000.0
2008-10-21 03:19:00,2.15624,2.15659,2.15624,2.15643,7000000.0
2008-10-21 03:20:00,2.15673,2.15698,2.15597,2.15597,7000000.0
2008-10-21 03:21:00,2.15634,2.15671,2.15634,2.15671,7000000.0
2008-10-21 03:22:00,2.15739,2.15837,2.1563,2.1563,8000000.0
2008-10-21 03:23:00,2.15788,2.15835,2.15781,2.15835,9000000.0
2008-10-21 03:24:00,2.15851,2.15878,2.15851,2.15863,7000000.0
2008-10-21 03:25:00,2.15866,2.15893,2.1586,2.15893,23000000.0
2008-10-21 03:26:00,2.15927,2.15928,2.159,2.15903,9000000.0
2008-10-21 03:27:00,2.159,2.1591,2.15868,2.1587,7000000.0
2008-10-21 03:28:00,2.15849,2.15849,2.15763,2.15763,7000000.0
2008-10-21 03:29:00,2.15741,2.15741,2.1562,2.1562,8000000.0
2008-10-21 03:30:00,2.15596,2.15616,2.15581,2.15581,10000000.0
2008-10-21 03:31:00,2.15587,2.15616,2.15543,2.15543,8000000.0
2008-10-21 03:32:00,2.15506,2.15659,2.15506,2.15659,10000000.0
2008-10-21 03:33:00,2.15702,2.15726,2.15669,2.15726,7000000.0
2008-10-21 03:34:00,2.15714,2.15718,2.15713,2.15714,11000000.0
2008-10-21 03:35:00,2.15622,2.15622,2.15407,2.15407,8000000.0
2008-10-21 03:36:00,2.15375,2.15405,2.15374,2.15405,8000000.0
2008-10-21 03:37:00,2.1538,2.15496,2.1538,2.15496,8000000.0
2008-10-21 03:38:00,2.1551,2.1551,2.15488,2.15495,8000000.0
2008-10-21 03:39:00,2.15473,2.15498,2.15473,2.15479,10000000.0
2008-10-21 03:40:00,2.15485,2.15485,2.15414,2.15414,10000000.0
2008-10-21 03:41:00,2.15432,2.15432,2.15414,2.15414,8000000.0
2008-10-21 03:42:00,2.1542,2.15528,2.1542,2.15528,7000000.0
2008-10-21 03:43:00,2.15474,2.15474,2.15414,2.15414,9000000.0
2008-10-21 03:44:00,2.1539,2.154,2.1539,2.15398,9000000.0
2008-10-21 03:45:00,2.15338,2.15417,2.15328,2.15417,7000000.0
2008-10-21 03:46:00,2.15451,2.15526,2.15451,2.15526,8000000.0
2008-10-21 03:47:00,2.15622,2.15739,2.15622,2.15739,9000000.0
2008-10-21 03:48:00,2.15733,2.15781,2.15724,2.15781,10000000.0
2008-10-21 03:49:00,2.15763,2.15763,2.15705,2.15705,23000000.0
2008-10-21 03:50:00,2.15669,2.15669,2.15622,2.15622,7000000.0
2008-10-21 03:51:00,2.15617,2.15649,2.15617,2.15649,8000000.0
2008-10-21 03:52:00,2.15682,2.15698,2.1566,2.15693,9000000.0
2008-10-21 03:53:00,2.15678,2.15678,2.15659,2.15665,8000000.0
2008-10-21 03:54:00,2.15673,2.15674,2.1564,2.15663,9000000.0
2008-10-21 03:55:00,2.15622,2.1563,2.15622,2.1563,10000000.0
2008-10-21 03:56:00,2.1561,2.15612,2.15606,2.15612,12000000.0
2008-10-21 03:57:00,2.15621,2.15706,2.15621,2.15706,9000000.0
2008-10-21 03:58:00,2.15689,2.15689,2.15633,2.15633,8000000.0
2008-10-21 03:59:00,2.15574,2.15589,2.15574,2.15577,7000000.0
2008-10-21 04:00:00,2.15558,2.15615,2.15557,2.15564,18000000.0
2008-10-21 04:01:00,2.15541,2.15562,2.15541,2.15548,8000000.0
2008-10-21 04:02:00,2.15566,2.1559,2.15559,2.15565,25000000.0
2008-10-21 04:03:00,2.15516,2.15587,2.15497,2.15571,12000000.0
2008-10-21 04:04:00,2.15624,2.15629,2.15611,2.15629,9000000.0
2008-10-21 04:05:00,2.1562,2.15626,2.15581,2.15581,7000000.0
2008-10-21 04:06:00,2.15585,2.15662,2.15585,2.15603,11000000.0
2008-10-21 04:07:00,2.15599,2.15602,2.15587,2.15587,7000000.0
2008-10-21 04:08:00,2.15573,2.15573,2.15546,2.15547,10000000.0
2008-10-21 04:09:00,2.15558,2.15572,2.15526,2.15526,8000000.0
2008-10-21 04:10:00,2.15548,2.15642,2.15548,2.15629,9000000.0
2008-10-21 04:11:00,2.15682,2.15691,2.15673,2.15681,7000000.0
2008-10-21 04:12:00,2.15691,2.15724,2.15691,2.15691,11000000.0
2008-10-21 04:13:00,2.1565,2.15696,2.1565,2.15696,8000000.0
2008-10-21 04:14:00,2.15695,2.15695,2.15677,2.15677,7000000.0
2008-10-21 04:15:00,2.15689,2.15713,2.15689,2.15701,8000000.0
2008-10-21 04:16:00,2.15677,2.15796,2.15677,2.15686,8000000.0
2008-10-21 04:17:00,2.15636,2.15636,2.15581,2.15581,19000000.0
2008-10-21 04:18:00,2.15571,2.15653,2.15571,2.15653,8000000.0
2008-10-21 04:19:00,2.15659,2.15701,2.1565,2.15665,21000000.0
2008-10-21 04:20:00,2.15643,2.15664,2.15637,2.1565,11000000.0
2008-10-21 04:21:00,2.1567,2.15694,2.1567,2.15694,7000000.0
2008-10-21 04:22:00,2.1571,2.15711,2.15695,2.15697,8000000.0
2008-10-21 04:23:00,2.15721,2.15737,2.15712,2.15731,9000000.0
2008-10-21 04:24:00,2.15758,2.15767,2.15757,2.15767,12000000.0
2008-10-21 04:25:00,2.15769,2.15816,2.15769,2.15816,9000000.0
2008-10-21 04:26:00,2.15819,2.15836,2.15816,2.15836,8000000.0
2008-10-21 04:27:00,2.15835,2.15853,2.15824,2.15824,9000000.0
2008-10-21 04:28:00,2.15806,2.15816,2.15805,2.15816,14000000.0
2008-10-21 04:29:00,2.15819,2.15828,2.15812,2.15828,16000000.0
2008-10-21 04:30:00,2.15822,2.15824,2.15818,2.15818,25000000.0
2008-10-21 04:31:00,2.15801,2.15814,2.158,2.15814,5000000.0
2008-10-21 04:32:00,2.15832,2.1589,2.15832,2.1589,8000000.0
2008-10-21 04:33:00,2.15924,2.15933,2.15891,2.15891,10000000.0
2008-10-21 04:34:00,2.1594,2.16057,2.1594,2.16057,10000000.0
2008-10-21 04:35:00,2.16065,2.16074,2.16051,2.16051,9000000.0
2008-10-21 04:36:00,2.16064,2.16064,2.1603,2.16037,7000000.0
2008-10-21 04:37:00,2.16031,2.16031,2.15874,2.15874,7000000.0
2008-10-21 04:38:00,2.15917,2.15917,2.15833,2.15856,10000000.0
2008-10-21 04:39:00,2.15876,2.15878,2.1584,2.1584,8000000.0
2008-10-21 04:40:00,2.15817,2.15865,2.15817,2.15865,11000000.0
2008-10-21 04:41:00,2.15857,2.15869,2.15831,2.15831,9000000.0
2008-10-21 04:42:00,2.15845,2.1594,2.15845,2.1594,11000000.0
2008-10-21 04:43:00,2.15959,2.15959,2.15873,2.15873,9000000.0
2008-10-21 04:44:00,2.15853,2.15868,2.15853,2.15868,8000000.0
2008-10-21 04:45:00,2.15891,2.15907,2.15875,2.15875,9000000.0
2008-10-21 04:46:00,2.15856,2.15856,2.15808,2.15808,7000000.0
2008-10-21 04:47:00,2.15896,2.15912,2.15876,2.15912,8000000.0
2008-10-21 04:48:00,2.15948,2.1596,2.15948,2.15957,7000000.0
2008-10-21 04:49:00,2.16053,2.16054,2.16032,2.16054,8000000.0
2008-10-21 04:50:00,2.16038,2.16038,2.15956,2.15956,7000000.0
2008-10-21 04:51:00,2.15943,2.15985,2.15943,2.15962,15000000.0
2008-10-21 04:52:00,2.15994,2.15999,2.1597,2.15978,9000000.0
2008-10-21 04:53:00,2.15941,2.15941,2.15828,2.15828,8000000.0
2008-10-21 04:54:00,2.15751,2.15799,2.15751,2.15799,11000000.0
2008-10-21 04:55:00,2.15855,2.15873,2.15855,2.15858,11000000.0
2008-10-21 04:56:00,2.15843,2.15843,2.15825,2.15826,12000000.0
2008-10-21 04:57:00,2.15821,2.15821,2.15778,2.15778,8000000.0
2008-10-21 04:58:00,2.15776,2.15813,2.15765,2.15813,9000000.0
2008-10-21 04:59:00,2.15798,2.15798,2.15687,2.15687,12000000.0
2008-10-21 05:00:00,2.1572,2.15747,2.1572,2.15747,9000000.0
2008-10-21 05:01:00,2.15752,2.15763,2.15749,2.15758,7000000.0
2008-10-21 05:02:00,2.15796,2.1588,2.15792,2.15792,7000000.0
2008-10-21 05:03:00,2.15742,2.15748,2.15742,2.15748,8000000.0
2008-10-21 05:04:00,2.15747,2.15753,2.15741,2.15741,9000000.0
2008-10-21 05:05:00,2.15687,2.15687,2.15412,2.1548,13000000.0
2008-10-21 05:06:00,2.15481,2.15486,2.15457,2.15465,8000000.0
2008-10-21 05:07:00,2.15509,2.15553,2.15505,2.15553,10000000.0
2008-10-21 05:08:00,2.15595,2.1561,2.15547,2.1559,10000000.0
2008-10-21 05:09:00,2.15648,2.15788,2.15648,2.15788,16000000.0
2008-10-21 05:10:00,2.15751,2.15792,2.1575,2.15792,12000000.0
2008-10-21 05:11:00,2.15764,2.15778,2.15737,2.15772,11000000.0
2008-10-21 05:12:00,2.15775,2.15798,2.15775,2.15798,16000000.0
2008-10-21 05:13:00,2.15804,2.15827,2.15804,2.15825,9000000.0
2008-10-21 05:14:00,2.15824,2.15833,2.15793,2.15793,12000000.0
2008-10-21 05:15:00,2.15768,2.15773,2.15751,2.15754,8000000.0
2008-10-21 05:16:00,2.15718,2.15796,2.15718,2.15796,11000000.0
2008-10-21 05:17:00,2.15769,2.15884,2.15769,2.15884,9000000.0
2008-10-21 05:18:00,2.15926,2.15926,2.15879,2.15879,16000000.0
2008-10-21 05:19:00,2.15872,2.1589,2.15872,2.15872,9000000.0
2008-10-21 05:20:00,2.15864,2.15864,2.15795,2.15809,11000000.0
2008-10-21 05:21:00,2.15825,2.15872,2.15807,2.15872,15000000.0
2008-10-21 05:22:00,2.15837,2.15837,2.15747,2.15747,28000000.0
2008-10-21 05:23:00,2.15721,2.15824,2.15721,2.15801,26000000.0
2008-10-21 05:24:00,2.15803,2.15803,2.1576,2.1576,27000000.0
2008-10-21 05:25:00,2.15779,2.15779,2.15732,2.15739,47000000.0
2008-10-21 05:26:00,2.15778,2.15792,2.15773,2.15788,38000000.0
2008-10-21 05:27:00,2.15816,2.15821,2.15767,2.15767,7000000.0
2008-10-21 05:28:00,2.1573,2.1573,2.15705,2.15705,22000000.0
2008-10-21 05:29:00,2.15677,2.1568,2.15661,2.1568,11000000.0
2008-10-21 05:30:00,2.15694,2.15698,2.15661,2.15661,7000000.0
2008-10-21 05:31:00,2.15646,2.15662,2.15612,2.15612,10000000.0
2008-10-21 05:32:00,2.15613,2.15623,2.15613,2.15617,10000000.0
2008-10-21 05:33:00,2.15611,2.15627,2.1558,2.15587,8000000.0
2008-10-21 05:34:00,2.15595,2.15653,2.1555,2.15653,8000000.0
2008-10-21 05:35:00,2.15589,2.15607,2.15547,2.15547,10000000.0
2008-10-21 05:36:00,2.15549,2.15568,2.15549,2.15568,15000000.0
2008-10-21 05:37:00,2.15588,2.15591,2.15584,2.1559,11000000.0
2008-10-21 05:38:00,2.15591,2.15613,2.15562,2.15562,11000000.0
2008-10-21 05:39:00,2.15563,2.1557,2.15527,2.15559,7000000.0
2008-10-21 05:40:00,2.15586,2.15789,2.15568,2.15789,9000000.0
2008-10-21 05:41:00,2.15775,2.15775,2.15665,2.15665,9000000.0
2008-10-21 05:42:00,2.15611,2.15772,2.15611,2.15772,16000000.0
2008-10-21 05:43:00,2.15765,2.15768,2.15721,2.15721,8000000.0
2008-10-21 05:44:00,2.15625,2.15629,2.15624,2.15626,9000000.0
2008-10-21 05:45:00,2.15649,2.15657,2.15649,2.1565,13000000.0
2008-10-21 05:46:00,2.15645,2.15645,2.15629,2.15629,10000000.0
2008-10-21 05:47:00,2.15636,2.15655,2.15636,2.15653,15000000.0
2008-10-21 05:48:00,2.15726,2.15726,2.15586,2.15652,11000000.0
2008-10-21 05:49:00,2.15669,2.15694,2.15663,2.15663,8000000.0
2008-10-21 05:50:00,2.15664,2.15667,2.15662,2.15666,13000000.0
2008-10-21 05:51:00,2.15654,2.15654,2.15585,2.15605,30000000.0
2008-10-21 05:52:00,2.15608,2.15613,2.15607,2.1561,15000000.0
2008-10-21 05:53:00,2.15616,2.15664,2.15616,2.15664,8000000.0
2008-10-21 05:54:00,2.15673,2.15674,2.15667,2.15668,16000000.0
2008-10-21 05:55:00,2.15654,2.15675,2.15647,2.15658,11000000.0
2008-10-21 05:56:00,2.15648,2.15719,2.15648,2.15719,33000000.0
2008-10-21 05:57:00,2.15723,2.15727,2.15688,2.15727,11000000.0
2008-10-21 05:58:00,2.15734,2.15782,2.15734,2.15782,19000000.0
2008-10-21 05:59:00,2.15778,2.15778,2.15737,2.15766,12000000.0
2008-10-21 06:00:00,2.15794,2.15794,2.15676,2.15718,25000000.0
2008-10-21 06:01:00,2.15651,2.15661,2.15629,2.15651,16000000.0
2008-10-21 06:02:00,2.15695,2.15729,2.15695,2.15707,13000000.0
2008-10-21 06:03:00,2.15726,2.15781,2.15719,2.15781,22000000.0
2008-10-21 06:04:00,2.1581,2.15873,2.1581,2.15873,11000000.0
2008-10-21 06:05:00,2.15862,2.15911,2.15862,2.15898,9000000.0
2008-10-21 06:06:00,2.15949,2.15949,2.15852,2.15894,8000000.0
2008-10-21 06:07:00,2.15885,2.15885,2.15839,2.15879,10000000.0
2008-10-21 06:08:00,2.15865,2.15865,2.15794,2.15794,8000000.0
2008-10-21 06:09:00,2.15784,2.15806,2.15752,2.15806,10000000.0
2008-10-21 06:10:00,2.15861,2.15861,2.15781,2.15781,8000000.0
2008-10-21 06:11:00,2.15734,2.15734,2.15698,2.15702,7000000.0
2008-10-21 06:12:00,2.1567,2.15697,2.15664,2.15664,10000000.0
2008-10-21 06:13:00,2.15694,2.15694,2.15681,2.15686,15000000.0
2008-10-21 06:14:00,2.15681,2.15681,2.15669,2.15669,10000000.0
2008-10-21 06:15:00,2.1568,2.15787,2.1568,2.15787,18000000.0
2008-10-21 06:16:00,2.1582,2.15893,2.1582,2.15893,11000000.0
2008-10-21 06:17:00,2.15905,2.15916,2.15884,2.15888,7000000.0
2008-10-21 06:18:00,2.15926,2.15926,2.15906,2.15912,13000000.0
2008-10-21 06:19:00,2.15904,2.15913,2.15898,2.15899,12000000.0
2008-10-21 06:20:00,2.15882,2.15882,2.1581,2.1581,18000000.0
2008-10-21 06:21:00,2.15778,2.15812,2.15776,2.15808,26000000.0
2008-10-21 06:22:00,2.15759,2.15768,2.15759,2.15765,10000000.0
2008-10-21 06:23:00,2.15746,2.15762,2.15732,2.15735,11000000.0
2008-10-21 06:24:00,2.15758,2.15758,2.15637,2.15637,11000000.0
2008-10-21 06:25:00,2.15562,2.15562,2.15407,2.15433,10000000.0
2008-10-21 06:26:00,2.15473,2.15497,2.15471,2.15497,7000000.0
2008-10-21 06:27:00,2.1551,2.15539,2.15492,2.15539,8000000.0
2008-10-21 06:28:00,2.15526,2.15628,2.15526,2.15628,7000000.0
2008-10-21 06:29:00,2.15648,2.1565,2.15636,2.15636,9000000.0
2008-10-21 06:30:00,2.15645,2.15735,2.15645,2.15735,11000000.0
2008-10-21 06:31:00,2.15727,2.15836,2.15727,2.15836,20000000.0
2008-10-21 06:32:00,2.1587,2.15959,2.1587,2.1594,31000000.0
2008-10-21 06:33:00,2.15953,2.1597,2.15848,2.15876,17000000.0
2008-10-21 06:34:00,2.15854,2.15854,2.15688,2.15688,9000000.0
2008-10-21 06:35:00,2.15704,2.15706,2.15698,2.15706,8000000.0
2008-10-21 06:36:00,2.15701,2.15701,2.15663,2.15663,10000000.0
2008-10-21 06:37:00,2.15675,2.15712,2.15675,2.15712,7000000.0
2008-10-21 06:38:00,2.1573,2.15752,2.1573,2.15735,8000000.0
2008-10-21 06:39:00,2.15735,2.15737,2.15722,2.15727,12000000.0
2008-10-21 06:40:00,2.15691,2.15691,2.15672,2.15672,7000000.0
2008-10-21 06:41:00,2.15717,2.15751,2.15717,2.15746,7000000.0
2008-10-21 06:42:00,2.15726,2.15746,2.15724,2.15727,7000000.0
2008-10-21 06:43:00,2.15722,2.15722,2.15714,2.15714,9000000.0
2008-10-21 06:44:00,2.15701,2.15701,2.15676,2.15676,11000000.0
2008-10-21 06:45:00,2.15722,2.15746,2.15722,2.15728,8000000.0
2008-10-21 06:46:00,2.15766,2.15766,2.15738,2.15738,8000000.0
2008-10-21 06:47:00,2.15743,2.15781,2.15584,2.15781,8000000.0
2008-10-21 06:48:00,2.15771,2.15771,2.15727,2.15749,8000000.0
2008-10-21 06:49:00,2.15748,2.15752,2.15709,2.15709,9000000.0
2008-10-21 06:50:00,2.15712,2.15784,2.15712,2.15769,9000000.0
2008-10-21 06:51:00,2.15771,2.15771,2.15744,2.15747,11000000.0
2008-10-21 06:52:00,2.1577,2.15797,2.15753,2.15753,7000000.0
2008-10-21 06:53:00,2.15756,2.15802,2.15745,2.15802,8000000.0
2008-10-21 06:54:00,2.15824,2.15895,2.15824,2.15895,11000000.0
2008-10-21 06:55:00,2.15917,2.1593,2.15866,2.15866,8000000.0
2008-10-21 06:56:00,2.15897,2.15923,2.15897,2.15923,13000000.0
2008-10-21 06:57:00,2.15918,2.15957,2.15893,2.15957,18000000.0
2008-10-21 06:58:00,2.1603,2.16038,2.15981,2.15986,16000000.0
2008-10-21 06:59:00,2.15967,2.16042,2.15967,2.16,11000000.0
2008-10-21 07:00:00,2.15919,2.15919,2.15864,2.15917,8000000.0
2008-10-21 07:01:00,2.15945,2.16044,2.15945,2.16044,14000000.0
2008-10-21 07:02:00,2.16088,2.16118,2.16072,2.16118,18000000.0
2008-10-21 07:03:00,2.16075,2.16075,2.16041,2.16041,8000000.0
2008-10-21 07:04:00,2.16035,2.16035,2.15977,2.15977,8000000.0
2008-10-21 07:05:00,2.15868,2.15868,2.15769,2.15769,10000000.0
2008-10-21 07:06:00,2.15758,2.15781,2.15758,2.15781,8000000.0
2008-10-21 07:07:00,2.15781,2.15781,2.15765,2.15765,15000000.0
2008-10-21 07:08:00,2.15787,2.15857,2.15787,2.15857,18000000.0
2008-10-21 07:09:00,2.15861,2.1588,2.15802,2.15802,8000000.0
2008-10-21 07:10:00,2.15784,2.1587,2.15784,2.15867,18000000.0
2008-10-21 07:11:00,2.15948,2.15955,2.15946,2.15948,11000000.0
2008-10-21 07:12:00,2.15979,2.16022,2.15979,2.16022,11000000.0
2008-10-21 07:13:00,2.16051,2.16051,2.15966,2.15966,9000000.0
2008-10-21 07:14:00,2.15989,2.16002,2.15986,2.16002,12000000.0
2008-10-21 07:15:00,2.16007,2.16012,2.16002,2.16005,7000000.0
2008-10-21 07:16:00,2.1601,2.16033,2.16007,2.16033,12000000.0
2008-10-21 07:17:00,2.1602,2.16054,2.16017,2.16054,15000000.0
2008-10-21 07:18:00,2.16045,2.16176,2.16015,2.16176,8000000.0
2008-10-21 07:19:00,2.16191,2.1628,2.16165,2.1628,7000000.0
2008-10-21 07:20:00,2.16302,2.16302,2.1622,2.1622,9000000.0
2008-10-21 07:21:00,2.1621,2.1621,2.16185,2.16198,10000000.0
2008-10-21 07:22:00,2.16216,2.16414,2.16216,2.16414,7000000.0
2008-10-21 07:23:00,2.16615,2.16615,2.16419,2.16551,11000000.0
2008-10-21 07:24:00,2.16608,2.16608,2.16468,2.16468,23000000.0
2008-10-21 07:25:00,2.16321,2.16323,2.16273,2.16296,28000000.0
2008-10-21 07:26:00,2.1628,2.16391,2.16272,2.16391,14000000.0
2008-10-21 07:27:00,2.16433,2.16433,2.16283,2.16283,20000000.0
2008-10-21 07:28:00,2.16282,2.16346,2.16282,2.16346,17000000.0
2008-10-21 07:29:00,2.16344,2.16344,2.16311,2.16323,27000000.0
2008-10-21 07:30:00,2.16328,2.16341,2.16267,2.16267,20000000.0
2008-10-21 07:31:00,2.16238,2.16238,2.1618,2.1619,7000000.0
2008-10-21 07:32:00,2.16198,2.16242,2.16198,2.16227,11000000.0
2008-10-21 07:33:00,2.16246,2.16273,2.16246,2.16273,22000000.0
2008-10-21 07:34:00,2.16255,2.16262,2.16234,2.16241,16000000.0
2008-10-21 07:35:00,2.16214,2.16214,2.16148,2.16156,15000000.0
2008-10-21 07:36:00,2.16187,2.16187,2.16139,2.16139,8000000.0
2008-10-21 07:37:00,2.16171,2.16217,2.16171,2.16217,12000000.0
2008-10-21 07:38:00,2.16216,2.16254,2.16204,2.16254,7000000.0
2008-10-21 07:39:00,2.16261,2.16298,2.16232,2.16232,14000000.0
2008-10-21 07:40:00,2.16208,2.16273,2.16202,2.16273,9000000.0
2008-10-21 07:41:00,2.16253,2.16358,2.16244,2.16358,24000000.0
2008-10-21 07:42:00,2.16329,2.16329,2.16199,2.16199,17000000.0
2008-10-21 07:43:00,2.16233,2.16233,2.16189,2.16223,22000000.0
2008-10-21 07:44:00,2.16237,2.16259,2.16222,2.16259,10000000.0
2008-10-21 07:45:00,2.16321,2.16431,2.16267,2.16431,15000000.0
2008-10-21 07:46:00,2.16472,2.16566,2.16398,2.16398,17000000.0
2008-10-21 07:47:00,2.16469,2.16565,2.16469,2.16564,15000000.0
2008-10-21 07:48:00,2.16573,2.16585,2.16557,2.16585,10000000.0
2008-10-21 07:49:00,2.16584,2.16618,2.16584,2.16599,20000000.0
2008-10-21 07:50:00,2.16599,2.16645,2.16599,2.16645,17000000.0
2008-10-21 07:51:00,2.16648,2.16701,2.16647,2.16657,15000000.0
2008-10-21 07:52:00,2.16604,2.16652,2.16584,2.16652,29000000.0
2008-10-21 07:53:00,2.16603,2.16626,2.16573,2.16573,13000000.0
2008-10-21 07:54:00,2.16564,2.16564,2.16529,2.16561,23000000.0
2008-10-21 07:55:00,2.16619,2.16619,2.16592,2.16592,27000000.0
2008-10-21 07:56:00,2.16576,2.16577,2.16566,2.16568,18000000.0
2008-10-21 07:57:00,2.16592,2.16745,2.16592,2.16745,20000000.0
2008-10-21 07:58:00,2.16748,2.16753,2.16574,2.16574,13000000.0
2008-10-21 07:59:00,2.16572,2.16628,2.16572,2.16579,23000000.0
2008-10-21 08:00:00,2.16546,2.16546,2.16503,2.16528,31000000.0
2008-10-21 08:01:00,2.16553,2.16556,2.16532,2.16532,13000000.0
2008-10-21 08:02:00,2.16529,2.16638,2.16529,2.16638,12000000.0
2008-10-21 08:03:00,2.16653,2.16732,2.16653,2.16732,20000000.0
2008-10-21 08:04:00,2.16759,2.16761,2.16717,2.1673,30000000.0
2008-10-21 08:05:00,2.16717,2.16717,2.16452,2.16452,9000000.0
2008-10-21 08:06:00,2.16407,2.165,2.16407,2.165,21000000.0
2008-10-21 08:07:00,2.16462,2.16479,2.1645,2.16479,15000000.0
2008-10-21 08:08:00,2.1643,2.16441,2.16379,2.16441,25000000.0
2008-10-21 08:09:00,2.16457,2.16472,2.16455,2.16461,23000000.0
2008-10-21 08:10:00,2.16483,2.16483,2.16428,2.16428,27000000.0
2008-10-21 08:11:00,2.16415,2.16415,2.16372,2.16406,18000000.0
2008-10-21 08:12:00,2.16398,2.16439,2.16398,2.16439,22000000.0
2008-10-21 08:13:00,2.16425,2.16425,2.16365,2.16365,18000000.0
2008-10-21 08:14:00,2.16451,2.16502,2.16448,2.16468,33000000.0
2008-10-21 08:15:00,2.1632,2.16414,2.16228,2.16228,21000000.0
2008-10-21 08:16:00,2.16145,2.16341,2.16145,2.16341,21000000.0
2008-10-21 08:17:00,2.16278,2.16278,2.16207,2.16207,19000000.0
2008-10-21 08:18:00,2.16157,2.16157,2.16089,2.16121,17000000.0
2008-10-21 08:19:00,2.16151,2.16158,2.16111,2.16138,16000000.0
2008-10-21 08:20:00,2.1617,2.16185,2.16161,2.16161,13000000.0
2008-10-21 08:21:00,2.162,2.16423,2.162,2.16423,18000000.0
2008-10-21 08:22:00,2.16536,2.1675,2.16536,2.16643,26000000.0
2008-10-21 08:23:00,2.16639,2.16639,2.16553,2.16568,16000000.0
2008-10-21 08:24:00,2.16528,2.16528,2.16353,2.16396,28000000.0
2008-10-21 08:25:00,2.16501,2.16518,2.16477,2.16485,49000000.0
2008-10-21 08:26:00,2.16355,2.16355,2.16164,2.16175,14000000.0
2008-10-21 08:27:00,2.16221,2.16262,2.16221,2.16262,31000000.0
2008-10-21 08:28:00,2.16279,2.16352,2.16279,2.16334,28000000.0
2008-10-21 08:29:00,2.16343,2.16383,2.16338,2.16383,32000000.0
2008-10-21 08:30:00,2.1637,2.16379,2.16348,2.16378,28000000.0
2008-10-21 08:31:00,2.16319,2.16319,2.16278,2.16283,40000000.0
2008-10-21 08:32:00,2.16228,2.16234,2.16187,2.16187,51000000.0
2008-10-21 08:33:00,2.16166,2.16319,2.16147,2.16319,48000000.0
2008-10-21 08:34:00,2.16303,2.16303,2.16243,2.16256,49000000.0
2008-10-21 08:35:00,2.16247,2.16277,2.16239,2.16277,39000000.0
2008-10-21 08:36:00,2.16302,2.16333,2.16288,2.1632,12000000.0
2008-10-21 08:37:00,2.16319,2.16319,2.16286,2.16288,25000000.0
2008-10-21 08:38:00,2.16278,2.16278,2.16248,2.16248,21000000.0
2008-10-21 08:39:00,2.16227,2.16313,2.16165,2.16313,23000000.0
2008-10-21 08:40:00,2.16399,2.16419,2.16258,2.16258,36000000.0
2008-10-21 08:41:00,2.16207,2.16423,2.16207,2.16398,30000000.0
2008-10-21 08:42:00,2.16308,2.16383,2.16279,2.16377,17000000.0
2008-10-21 08:43:00,2.16459,2.16559,2.16402,2.16402,23000000.0
2008-10-21 08:44:00,2.16444,2.16541,2.16444,2.16541,17000000.0
2008-10-21 08:45:00,2.16553,2.1656,2.16537,2.1656,37000000.0
2008-10-21 08:46:00,2.16513,2.16545,2.16364,2.16364,23000000.0
2008-10-21 08:47:00,2.1642,2.16501,2.16395,2.16441,25000000.0
2008-10-21 08:48:00,2.16462,2.16545,2.16462,2.16545,36000000.0
2008-10-21 08:49:00,2.16448,2.16448,2.16211,2.16211,27000000.0
2008-10-21 08:50:00,2.16222,2.16247,2.16183,2.16243,56000000.0
2008-10-21 08:51:00,2.16291,2.16297,2.16264,2.16297,32000000.0
2008-10-21 08:52:00,2.16307,2.16319,2.16257,2.16257,39000000.0
2008-10-21 08:53:00,2.16236,2.16275,2.16182,2.16275,63000000.0
2008-10-21 08:54:00,2.16324,2.16382,2.16324,2.16382,42000000.0
2008-10-21 08:55:00,2.16404,2.16442,2.16383,2.16427,55000000.0
2008-10-21 08:56:00,2.16427,2.1645,2.16405,2.1645,21000000.0
2008-10-21 08:57:00,2.16477,2.16477,2.16447,2.16474,23000000.0
2008-10-21 08:58:00,2.16426,2.1645,2.16207,2.16207,18000000.0
2008-10-21 08:59:00,2.16122,2.16237,2.16122,2.16221,12000000.0
2008-10-21 09:00:00,2.16156,2.16387,2.16156,2.16387,26000000.0
2008-10-21 09:01:00,2.16356,2.16425,2.16356,2.16362,19000000.0
2008-10-21 09:02:00,2.16357,2.16375,2.16347,2.16347,15000000.0
2008-10-21 09:03:00,2.16334,2.1636,2.16327,2.16327,16000000.0
2008-10-21 09:04:00,2.1635,2.16415,2.16348,2.16352,22000000.0
2008-10-21 09:05:00,2.16358,2.16359,2.16308,2.16359,11000000.0
2008-10-21 09:06:00,2.16398,2.16655,2.16398,2.16655,31000000.0
2008-10-21 09:07:00,2.16611,2.16733,2.16611,2.16639,33000000.0
2008-10-21 09:08:00,2.16618,2.16633,2.16542,2.16542,17000000.0
2008-10-21 09:09:00,2.1658,2.16674,2.1658,2.16674,37000000.0
2008-10-21 09:10:00,2.16699,2.16699,2.16521,2.16521,31000000.0
2008-10-21 09:11:00,2.16495,2.16495,2.16267,2.1629,26000000.0
2008-10-21 09:12:00,2.16274,2.16325,2.16274,2.16308,41000000.0
2008-10-21 09:13:00,2.16334,2.16406,2.16309,2.16406,61000000.0
2008-10-21 09:14:00,2.16449,2.16485,2.16449,2.16468,57000000.0
2008-10-21 09:15:00,2.16454,2.16454,2.16362,2.16362,33000000.0
2008-10-21 09:16:00,2.16312,2.16372,2.16278,2.16372,39000000.0
2008-10-21 09:17:00,2.16371,2.1639,2.16348,2.1639,40000000.0
2008-10-21 09:18:00,2.16414,2.16525,2.16414,2.16525,68000000.0
2008-10-21 09:19:00,2.16573,2.16672,2.16573,2.16649,52000000.0
2008-10-21 09:20:00,2.16636,2.16682,2.16555,2.16555,37000000.0
2008-10-21 09:21:00,2.16533,2.16563,2.16489,2.16489,61000000.0
2008-10-21 09:22:00,2.16484,2.16491,2.16452,2.16466,63000000.0
2008-10-21 09:23:00,2.16405,2.16428,2.16396,2.16424,65000000.0
2008-10-21 09:24:00,2.16411,2.16434,2.1634,2.1637,47000000.0
2008-10-21 09:25:00,2.16419,2.16441,2.16419,2.16432,32000000.0
2008-10-21 09:26:00,2.16465,2.1648,2.16461,2.1648,29000000.0
2008-10-21 09:27:00,2.16521,2.16521,2.16446,2.16446,55000000.0
2008-10-21 09:28:00,2.16405,2.16405,2.16316,2.16316,46000000.0
2008-10-21 09:29:00,2.16367,2.16376,2.16358,2.16371,32000000.0
2008-10-21 09:30:00,2.16392,2.16417,2.16392,2.16398,24000000.0
2008-10-21 09:31:00,2.16424,2.16473,2.16412,2.16421,18000000.0
2008-10-21 09:32:00,2.16408,2.16408,2.16328,2.16328,35000000.0
2008-10-21 09:33:00,2.16321,2.16327,2.16268,2.16268,43000000.0
2008-10-21 09:34:00,2.16156,2.16164,2.16097,2.16097,31000000.0
2008-10-21 09:35:00,2.16125,2.16141,2.16097,2.16141,47000000.0
2008-10-21 09:36:00,2.16107,2.16122,2.16094,2.16121,34000000.0
2008-10-21 09:37:00,2.16124,2.16126,2.16109,2.16126,49000000.0
2008-10-21 09:38:00,2.1616,2.16194,2.1616,2.16162,37000000.0
2008-10-21 09:39:00,2.16166,2.16386,2.16166,2.16386,61000000.0
2008-10-21 09:40:00,2.16455,2.16455,2.16403,2.16404,46000000.0
2008-10-21 09:41:00,2.16395,2.16395,2.16341,2.16341,33000000.0
2008-10-21 09:42:00,2.16369,2.16482,2.16369,2.16478,60000000.0
2008-10-21 09:43:00,2.16493,2.16506,2.16459,2.16487,66000000.0
2008-10-21 09:44:00,2.16516,2.16557,2.16511,2.16511,21000000.0
2008-10-21 09:45:00,2.1646,2.1646,2.16389,2.16445,22000000.0
2008-10-21 09:46:00,2.16441,2.16441,2.16328,2.16376,30000000.0
2008-10-21 09:47:00,2.16426,2.16437,2.16414,2.16415,24000000.0
2008-10-21 09:48:00,2.16373,2.16373,2.16256,2.16256,34000000.0
2008-10-21 09:49:00,2.16214,2.16267,2.16214,2.16242,26000000.0
2008-10-21 09:50:00,2.16262,2.16262,2.16185,2.16185,34000000.0
2008-10-21 09:51:00,2.16236,2.16286,2.16236,2.16286,56000000.0
2008-10-21 09:52:00,2.16265,2.16279,2.16237,2.16262,38000000.0
2008-10-21 09:53:00,2.16252,2.16269,2.16185,2.16185,32000000.0
2008-10-21 09:54:00,2.16177,2.16259,2.16177,2.16249,36000000.0
2008-10-21 09:55:00,2.16236,2.16273,2.16228,2.16228,38000000.0
2008-10-21 09:56:00,2.16203,2.1623,2.16189,2.16208,38000000.0
2008-10-21 09:57:00,2.16224,2.16232,2.16143,2.16143,30000000.0
2008-10-21 09:58:00,2.16065,2.16065,2.15825,2.15825,52000000.0
2008-10-21 09:59:00,2.15667,2.15677,2.15563,2.15676,32000000.0
2008-10-21 10:00:00,2.15673,2.15689,2.15644,2.15644,39000000.0
2008-10-21 10:01:00,2.15649,2.15892,2.15649,2.15892,44000000.0
2008-10-21 10:02:00,2.15924,2.15924,2.15738,2.15738,34000000.0
2008-10-21 10:03:00,2.15726,2.15731,2.15646,2.15646,47000000.0
2008-10-21 10:04:00,2.15588,2.15728,2.15588,2.15726,32000000.0
2008-10-21 10:05:00,2.15746,2.15788,2.15746,2.15779,32000000.0
2008-10-21 10:06:00,2.15795,2.15942,2.15795,2.15919,42000000.0
2008-10-21 10:07:00,2.15969,2.16142,2.15969,2.16142,51000000.0
2008-10-21 10:08:00,2.16095,2.16095,2.16001,2.16001,54000000.0
2008-10-21 10:09:00,2.15965,2.16058,2.15965,2.16048,53000000.0
2008-10-21 10:10:00,2.16044,2.16044,2.15908,2.15908,72000000.0
2008-10-21 10:11:00,2.15913,2.15913,2.15857,2.15857,61000000.0
2008-10-21 10:12:00,2.15858,2.15922,2.15856,2.15922,65000000.0
2008-10-21 10:13:00,2.15893,2.15899,2.1587,2.15872,56000000.0
2008-10-21 10:14:00,2.15829,2.15829,2.15806,2.15815,49000000.0
2008-10-21 10:15:00,2.15828,2.1584,2.15812,2.1584,46000000.0
2008-10-21 10:16:00,2.15883,2.15975,2.15883,2.15975,33000000.0
2008-10-21 10:17:00,2.15978,2.15978,2.15918,2.15919,37000000.0
2008-10-21 10:18:00,2.1598,2.15999,2.15958,2.15958,50000000.0
2008-10-21 10:19:00,2.15921,2.15926,2.15919,2.15923,59000000.0
2008-10-21 10:20:00,2.1593,2.16055,2.1593,2.16055,41000000.0
2008-10-21 10:21:00,2.16046,2.16046,2.15977,2.15977,44000000.0
2008-10-21 10:22:00,2.16027,2.162,2.16027,2.162,47000000.0
2008-10-21 10:23:00,2.1617,2.16259,2.1617,2.16224,58000000.0
2008-10-21 10:24:00,2.16212,2.16212,2.16191,2.16208,43000000.0
2008-10-21 10:25:00,2.16198,2.16198,2.16152,2.16185,60000000.0
2008-10-21 10:26:00,2.16195,2.16195,2.16162,2.16164,64000000.0
2008-10-21 10:27:00,2.16136,2.16138,2.16091,2.16106,54000000.0
2008-10-21 10:28:00,2.16116,2.16156,2.16116,2.16126,62000000.0
2008-10-21 10:29:00,2.1603,2.16062,2.15999,2.15999,61000000.0
2008-10-21 10:30:00,2.16051,2.16082,2.16037,2.16073,36000000.0
2008-10-21 10:31:00,2.16122,2.16187,2.16084,2.16179,39000000.0
2008-10-21 10:32:00,2.16228,2.16228,2.1615,2.1615,44000000.0
2008-10-21 10:33:00,2.16093,2.16112,2.16073,2.16074,18000000.0
2008-10-21 10:34:00,2.16018,2.16033,2.15853,2.15853,20000000.0
2008-10-21 10:35:00,2.15685,2.1576,2.15685,2.15741,23000000.0
2008-10-21 10:36:00,2.15698,2.15698,2.15593,2.15593,32000000.0
2008-10-21 10:37:00,2.15572,2.15578,2.15565,2.15578,30000000.0
2008-10-21 10:38:00,2.1559,2.15635,2.15567,2.15635,26000000.0
2008-10-21 10:39:00,2.15621,2.15621,2.1557,2.1557,29000000.0
2008-10-21 10:40:00,2.15544,2.15595,2.15544,2.15565,19000000.0
2008-10-21 10:41:00,2.15588,2.15609,2.15582,2.15609,29000000.0
2008-10-21 10:42:00,2.15686,2.15761,2.15686,2.15754,38000000.0
2008-10-21 10:43:00,2.15675,2.1573,2.1566,2.1573,27000000.0
2008-10-21 10:44:00,2.15763,2.15785,2.15763,2.15771,26000000.0
2008-10-21 10:45:00,2.15792,2.15792,2.15688,2.15688,27000000.0
2008-10-21 10:46:00,2.15665,2.15721,2.15658,2.15721,35000000.0
2008-10-21 10:47:00,2.15625,2.15645,2.15625,2.15643,23000000.0
2008-10-21 10:48:00,2.15641,2.15658,2.15629,2.15638,44000000.0
2008-10-21 10:49:00,2.15631,2.15661,2.15627,2.15661,36000000.0
2008-10-21 10:50:00,2.15655,2.15655,2.1554,2.15564,47000000.0
2008-10-21 10:51:00,2.15605,2.15643,2.156,2.15609,45000000.0
2008-10-21 10:52:00,2.15581,2.15632,2.15581,2.15617,33000000.0
2008-10-21 10:53:00,2.15644,2.15709,2.15639,2.15709,46000000.0
2008-10-21 10:54:00,2.15809,2.15809,2.15659,2.15722,35000000.0
2008-10-21 10:55:00,2.15669,2.1575,2.15668,2.15694,37000000.0
2008-10-21 10:56:00,2.15625,2.15657,2.15625,2.15638,33000000.0
2008-10-21 10:57:00,2.15633,2.15641,2.15558,2.15596,33000000.0
2008-10-21 10:58:00,2.15471,2.15471,2.15308,2.15364,26000000.0
2008-10-21 10:59:00,2.15352,2.15417,2.1533,2.15417,47000000.0
2008-10-21 11:00:00,2.15277,2.15277,2.1482,2.14888,39000000.0
2008-10-21 11:01:00,2.14862,2.14915,2.14862,2.14899,45000000.0
2008-10-21 11:02:00,2.14893,2.14893,2.14837,2.14854,17000000.0
2008-10-21 11:03:00,2.14912,2.14912,2.14855,2.14855,37000000.0
2008-10-21 11:04:00,2.14865,2.14865,2.14837,2.14859,40000000.0
2008-10-21 11:05:00,2.14866,2.14909,2.14866,2.14884,18000000.0
2008-10-21 11:06:00,2.14829,2.14882,2.14829,2.14882,19000000.0
2008-10-21 11:07:00,2.14856,2.14867,2.1466,2.1466,30000000.0
2008-10-21 11:08:00,2.14383,2.14805,2.14383,2.14805,30000000.0
2008-10-21 11:09:00,2.14793,2.14834,2.14753,2.14809,45000000.0
2008-10-21 11:10:00,2.14952,2.14952,2.14881,2.14882,35000000.0
2008-10-21 11:11:00,2.14878,2.14894,2.14848,2.1485,46000000.0
2008-10-21 11:12:00,2.14943,2.14987,2.1492,2.14987,55000000.0
2008-10-21 11:13:00,2.15113,2.15113,2.14924,2.14924,59000000.0
2008-10-21 11:14:00,2.14935,2.14963,2.14926,2.14963,41000000.0
2008-10-21 11:15:00,2.14942,2.15007,2.14942,2.15007,34000000.0
2008-10-21 11:16:00,2.15011,2.15011,2.14908,2.14908,20000000.0
2008-10-21 11:17:00,2.1489,2.14892,2.14858,2.14892,57000000.0
2008-10-21 11:18:00,2.14883,2.14883,2.14807,2.14829,44000000.0
2008-10-21 11:19:00,2.14865,2.14865,2.14784,2.14788,63000000.0
2008-10-21 11:20:00,2.14736,2.14975,2.14736,2.14975,43000000.0
2008-10-21 11:21:00,2.14986,2.15012,2.14862,2.14874,34000000.0
2008-10-21 11:22:00,2.14841,2.14841,2.14601,2.14601,56000000.0
2008-10-21 11:23:00,2.14583,2.14724,2.14583,2.14724,43000000.0
2008-10-21 11:24:00,2.147,2.14717,2.14681,2.14717,53000000.0
2008-10-21 11:25:00,2.14769,2.14857,2.14736,2.14857,29000000.0
2008-10-21 11:26:00,2.14834,2.1497,2.14834,2.14966,41000000.0
2008-10-21 11:27:00,2.14993,2.14998,2.14967,2.14986,34000000.0
2008-10-21 11:28:00,2.1498,2.15005,2.14927,2.14927,36000000.0
2008-10-21 11:29:00,2.14896,2.14899,2.14878,2.14885,43000000.0
2008-10-21 11:30:00,2.14891,2.14892,2.14848,2.14879,24000000.0
2008-10-21 11:31:00,2.14898,2.14898,2.14859,2.14865,34000000.0
2008-10-21 11:32:00,2.14873,2.15003,2.14873,2.15003,46000000.0
2008-10-21 11:33:00,2.15014,2.15025,2.1501,2.15024,41000000.0
2008-10-21 11:34:00,2.1505,2.15059,2.15015,2.15043,28000000.0
2008-10-21 11:35:00,2.15073,2.15085,2.15039,2.15039,44000000.0
2008-10-21 11:36:00,2.15044,2.15044,2.15009,2.15009,48000000.0
2008-10-21 11:37:00,2.15011,2.1502,2.15002,2.1502,50000000.0
2008-10-21 11:38:00,2.15014,2.15074,2.15014,2.15035,37000000.0
2008-10-21 11:39:00,2.15029,2.15098,2.15029,2.15034,52000000.0
2008-10-21 11:40:00,2.1502,2.15061,2.15013,2.15061,27000000.0
2008-10-21 11:41:00,2.15014,2.15025,2.14986,2.14989,49000000.0
2008-10-21 11:42:00,2.14988,2.14988,2.14932,2.14932,22000000.0
2008-10-21 11:43:00,2.14929,2.14943,2.14908,2.14909,45000000.0
2008-10-21 11:44:00,2.14917,2.14995,2.14917,2.14995,42000000.0
2008-10-21 11:45:00,2.15089,2.15139,2.15079,2.15113,41000000.0
2008-10-21 11:46:00,2.15039,2.15044,2.15009,2.15009,38000000.0
2008-10-21 11:47:00,2.14983,2.1499,2.14968,2.14968,22000000.0
2008-10-21 11:48:00,2.14941,2.14953,2.14938,2.14946,27000000.0
2008-10-21 11:49:00,2.14935,2.14935,2.14902,2.14902,41000000.0
2008-10-21 11:50:00,2.14949,2.1505,2.14949,2.15012,44000000.0
2008-10-21 11:51:00,2.15005,2.15053,2.15005,2.15053,37000000.0
2008-10-21 11:52:00,2.15071,2.15088,2.15071,2.15078,37000000.0
2008-10-21 11:53:00,2.15069,2.15085,2.15067,2.15085,33000000.0
2008-10-21 11:54:00,2.15082,2.15082,2.15034,2.15034,37000000.0
2008-10-21 11:55:00,2.15033,2.15135,2.15033,2.15135,38000000.0
2008-10-21 11:56:00,2.15063,2.15067,2.15023,2.15023,51000000.0
2008-10-21 11:57:00,2.14983,2.14983,2.14926,2.14926,29000000.0
2008-10-21 11:58:00,2.14895,2.14895,2.14862,2.14866,31000000.0
2008-10-21 11:59:00,2.14847,2.14914,2.14847,2.14914,51000000.0
2008-10-21 12:00:00,2.14969,2.14969,2.14912,2.14916,23000000.0
2008-10-21 12:01:00,2.14928,2.14948,2.149,2.14909,24000000.0
2008-10-21 12:02:00,2.14937,2.15013,2.14935,2.14985,34000000.0
2008-10-21 12:03:00,2.15027,2.15064,2.15018,2.15064,36000000.0
2008-10-21 12:04:00,2.15089,2.15172,2.15032,2.15172,33000000.0
2008-10-21 12:05:00,2.1511,2.15156,2.15108,2.15108,26000000.0
2008-10-21 12:06:00,2.14984,2.14984,2.14949,2.14949,15000000.0
2008-10-21 12:07:00,2.14911,2.14929,2.14899,2.14899,23000000.0
2008-10-21 12:08:00,2.14909,2.14937,2.149,2.14902,37000000.0
2008-10-21 12:09:00,2.14852,2.14858,2.1485,2.14856,11000000.0
2008-10-21 12:10:00,2.14942,2.14942,2.14854,2.14854,25000000.0
2008-10-21 12:11:00,2.14894,2.14911,2.14894,2.14906,33000000.0
2008-10-21 12:12:00,2.14907,2.14907,2.14818,2.14818,31000000.0
2008-10-21 12:13:00,2.14771,2.14841,2.14771,2.14825,24000000.0
2008-10-21 12:14:00,2.14823,2.14823,2.14815,2.14818,36000000.0
2008-10-21 12:15:00,2.1482,2.14835,2.14817,2.14835,29000000.0
2008-10-21 12:16:00,2.14816,2.14816,2.14626,2.14681,30000000.0
2008-10-21 12:17:00,2.14701,2.14709,2.147,2.14703,41000000.0
2008-10-21 12:18:00,2.14696,2.14705,2.14683,2.14705,43000000.0
2008-10-21 12:19:00,2.14552,2.14552,2.14373,2.14373,37000000.0
2008-10-21 12:20:00,2.14321,2.14333,2.14294,2.14333,40000000.0
2008-10-21 12:21:00,2.14333,2.14334,2.14307,2.14321,61000000.0
2008-10-21 12:22:00,2.14331,2.14398,2.14298,2.14398,24000000.0
2008-10-21 12:23:00,2.14396,2.14481,2.14396,2.14439,23000000.0
2008-10-21 12:24:00,2.14409,2.14409,2.14324,2.14324,30000000.0
2008-10-21 12:25:00,2.14305,2.14345,2.14305,2.14343,22000000.0
2008-10-21 12:26:00,2.14336,2.14516,2.14336,2.14496,32000000.0
2008-10-21 12:27:00,2.14501,2.14562,2.14419,2.14419,25000000.0
2008-10-21 12:28:00,2.14428,2.1447,2.14428,2.14433,58000000.0
2008-10-21 12:29:00,2.14394,2.14584,2.1428,2.14347,71000000.0
2008-10-21 12:30:00,2.14389,2.14684,2.14389,2.14577,47000000.0
2008-10-21 12:31:00,2.14527,2.14538,2.14504,2.14504,55000000.0
2008-10-21 12:32:00,2.14502,2.14502,2.14457,2.14457,32000000.0
2008-10-21 12:33:00,2.14498,2.14504,2.14497,2.14497,40000000.0
2008-10-21 12:34:00,2.1448,2.14492,2.14454,2.14478,14000000.0
2008-10-21 12:35:00,2.14522,2.14608,2.14522,2.14608,20000000.0
2008-10-21 12:36:00,2.14785,2.14958,2.14785,2.14958,36000000.0
2008-10-21 12:37:00,2.14994,2.15046,2.14994,2.15023,22000000.0
2008-10-21 12:38:00,2.14932,2.15021,2.14797,2.14983,12000000.0
2008-10-21 12:39:00,2.14907,2.14937,2.14734,2.14742,20000000.0
2008-10-21 12:40:00,2.14702,2.14707,2.14638,2.14638,16000000.0
2008-10-21 12:41:00,2.14658,2.14832,2.14658,2.14832,10000000.0
2008-10-21 12:42:00,2.14851,2.15006,2.14851,2.15006,26000000.0
2008-10-21 12:43:00,2.15018,2.15018,2.14917,2.14917,9000000.0
2008-10-21 12:44:00,2.14896,2.14896,2.14763,2.14798,21000000.0
2008-10-21 12:45:00,2.14943,2.15007,2.14921,2.15007,30000000.0
2008-10-21 12:46:00,2.15101,2.15149,2.15088,2.15149,41000000.0
2008-10-21 12:47:00,2.15182,2.15408,2.15182,2.15408,26000000.0
2008-10-21 12:48:00,2.15404,2.15428,2.15325,2.15328,27000000.0
2008-10-21 12:49:00,2.15364,2.15364,2.15087,2.15087,36000000.0
2008-10-21 12:50:00,2.15059,2.15059,2.14835,2.14876,34000000.0
2008-10-21 12:51:00,2.14888,2.14911,2.14874,2.14874,25000000.0
2008-10-21 12:52:00,2.14862,2.14867,2.14834,2.14843,26000000.0
2008-10-21 12:53:00,2.14846,2.14878,2.14846,2.14868,16000000.0
2008-10-21 12:54:00,2.14796,2.148,2.14725,2.14781,28000000.0
2008-10-21 12:55:00,2.14796,2.14815,2.14778,2.14778,29000000.0
2008-10-21 12:56:00,2.14688,2.14688,2.14607,2.14607,30000000.0
2008-10-21 12:57:00,2.14604,2.14654,2.14584,2.14605,26000000.0
2008-10-21 12:58:00,2.14623,2.14623,2.1455,2.14622,14000000.0
2008-10-21 12:59:00,2.14905,2.14959,2.14905,2.14908,32000000.0
2008-10-21 13:00:00,2.14664,2.14664,2.14397,2.14397,20000000.0
2008-10-21 13:01:00,2.14513,2.14513,2.14441,2.14442,31000000.0
2008-10-21 13:02:00,2.14492,2.14498,2.14416,2.14416,12000000.0
2008-10-21 13:03:00,2.14387,2.14414,2.14387,2.14407,21000000.0
2008-10-21 13:04:00,2.14471,2.14489,2.14442,2.1446,7000000.0
2008-10-21 13:05:00,2.1448,2.14615,2.14472,2.14504,17000000.0
2008-10-21 13:06:00,2.14489,2.14618,2.14489,2.14618,22000000.0
2008-10-21 13:07:00,2.14585,2.14625,2.14585,2.14625,17000000.0
2008-10-21 13:08:00,2.14653,2.14681,2.14653,2.14681,37000000.0
2008-10-21 13:09:00,2.14711,2.14834,2.14711,2.14815,33000000.0
2008-10-21 13:10:00,2.14826,2.14826,2.14736,2.14736,32000000.0
2008-10-21 13:11:00,2.14747,2.14785,2.14747,2.14785,21000000.0
2008-10-21 13:12:00,2.14833,2.15069,2.14833,2.15069,7000000.0
2008-10-21 13:13:00,2.15133,2.15171,2.15133,2.15171,11000000.0
2008-10-21 13:14:00,2.15078,2.15078,2.15048,2.15069,33000000.0
2008-10-21 13:15:00,2.15093,2.1519,2.15093,2.15189,25000000.0
2008-10-21 13:16:00,2.15232,2.15344,2.15232,2.15315,20000000.0
2008-10-21 13:17:00,2.15388,2.15421,2.15388,2.15416,19000000.0
2008-10-21 13:18:00,2.1542,2.15424,2.15413,2.15413,41000000.0
2008-10-21 13:19:00,2.15408,2.15416,2.15408,2.15408,36000000.0
2008-10-21 13:20:00,2.15405,2.15405,2.1536,2.1536,36000000.0
2008-10-21 13:21:00,2.1546,2.15627,2.1546,2.15622,54000000.0
2008-10-21 13:22:00,2.15583,2.15692,2.15583,2.15663,41000000.0
2008-10-21 13:23:00,2.1568,2.15687,2.15588,2.15661,11000000.0
2008-10-21 13:24:00,2.15618,2.15655,2.15438,2.15438,23000000.0
2008-10-21 13:25:00,2.15543,2.15645,2.15543,2.15645,25000000.0
2008-10-21 13:26:00,2.15616,2.15633,2.15616,2.15618,20000000.0
2008-10-21 13:27:00,2.15638,2.1566,2.15638,2.1566,32000000.0
2008-10-21 13:28:00,2.15806,2.15826,2.1575,2.1575,26000000.0
2008-10-21 13:29:00,2.15719,2.15777,2.15719,2.15777,25000000.0
2008-10-21 13:30:00,2.15757,2.15757,2.1559,2.15703,16000000.0
2008-10-21 13:31:00,2.15453,2.15674,2.15453,2.15674,21000000.0
2008-10-21 13:32:00,2.15667,2.15667,2.15607,2.15623,28000000.0
2008-10-21 13:33:00,2.15616,2.15694,2.15605,2.15605,18000000.0
2008-10-21 13:34:00,2.15611,2.15616,2.15596,2.156,35000000.0
2008-10-21 13:35:00,2.15474,2.15479,2.15454,2.15479,10000000.0
2008-10-21 13:36:00,2.15514,2.15561,2.15513,2.15531,40000000.0
2008-10-21 13:37:00,2.1559,2.15714,2.1559,2.15714,22000000.0
2008-10-21 13:38:00,2.15592,2.15641,2.15592,2.1562,39000000.0
2008-10-21 13:39:00,2.15634,2.15683,2.15612,2.15661,32000000.0
2008-10-21 13:40:00,2.15653,2.15792,2.15653,2.15747,35000000.0
2008-10-21 13:41:00,2.1573,2.15745,2.15712,2.15745,27000000.0
2008-10-21 13:42:00,2.1567,2.15763,2.15641,2.15683,32000000.0
2008-10-21 13:43:00,2.15629,2.15629,2.15576,2.15592,26000000.0
2008-10-21 13:44:00,2.15562,2.15592,2.15463,2.15463,25000000.0
2008-10-21 13:45:00,2.15427,2.15427,2.15285,2.15285,21000000.0
2008-10-21 13:46:00,2.15265,2.15265,2.15186,2.15238,13000000.0
2008-10-21 13:47:00,2.15216,2.15216,2.15154,2.15167,22000000.0
2008-10-21 13:48:00,2.15232,2.15365,2.15232,2.15365,21000000.0
2008-10-21 13:49:00,2.15447,2.155,2.15447,2.155,24000000.0
2008-10-21 13:50:00,2.15484,2.15484,2.15443,2.15443,27000000.0
2008-10-21 13:51:00,2.15417,2.15417,2.15309,2.15309,27000000.0
2008-10-21 13:52:00,2.1531,2.15468,2.1531,2.15468,31000000.0
2008-10-21 13:53:00,2.15493,2.15509,2.15334,2.15334,31000000.0
2008-10-21 13:54:00,2.15194,2.15194,2.15011,2.15011,28000000.0
2008-10-21 13:55:00,2.14992,2.14997,2.14992,2.14997,33000000.0
2008-10-21 13:56:00,2.15004,2.15039,2.15004,2.15029,23000000.0
2008-10-21 13:57:00,2.15003,2.15003,2.14914,2.14927,19000000.0
2008-10-21 13:58:00,2.15011,2.15039,2.14993,2.15039,30000000.0
2008-10-21 13:59:00,2.15049,2.15056,2.15035,2.15035,39000000.0
2008-10-21 14:00:00,2.15043,2.15066,2.15043,2.15066,30000000.0
2008-10-21 14:01:00,2.15048,2.15048,2.14994,2.14994,16000000.0
2008-10-21 14:02:00,2.15042,2.15042,2.1495,2.14982,34000000.0
2008-10-21 14:03:00,2.14938,2.14984,2.14864,2.14867,24000000.0
2008-10-21 14:04:00,2.15064,2.15092,2.14998,2.14998,20000000.0
2008-10-21 14:05:00,2.14967,2.15018,2.14967,2.15001,31000000.0
2008-10-21 14:06:00,2.15013,2.15166,2.15001,2.15166,28000000.0
2008-10-21 14:07:00,2.15196,2.15271,2.15196,2.15271,32000000.0
2008-10-21 14:08:00,2.15229,2.15229,2.14986,2.15114,22000000.0
2008-10-21 14:09:00,2.15158,2.15448,2.15158,2.15448,15000000.0
2008-10-21 14:10:00,2.15506,2.15506,2.15358,2.15358,24000000.0
2008-10-21 14:11:00,2.15372,2.15372,2.15334,2.15368,22000000.0
2008-10-21 14:12:00,2.15338,2.15338,2.15314,2.15336,17000000.0
2008-10-21 14:13:00,2.15308,2.15367,2.15308,2.15366,19000000.0
2008-10-21 14:14:00,2.15361,2.15455,2.15361,2.15455,22000000.0
2008-10-21 14:15:00,2.15446,2.15477,2.15441,2.15441,26000000.0
2008-10-21 14:16:00,2.15474,2.15534,2.15396,2.15396,10000000.0
2008-10-21 14:17:00,2.15373,2.15373,2.15335,2.15335,8000000.0
2008-10-21 14:18:00,2.15302,2.15302,2.14871,2.14871,13000000.0
2008-10-21 14:19:00,2.15041,2.15065,2.15039,2.15042,29000000.0
2008-10-21 14:20:00,2.15002,2.15013,2.14985,2.15006,15000000.0
2008-10-21 14:21:00,2.15028,2.15091,2.15028,2.15091,18000000.0
2008-10-21 14:22:00,2.15371,2.15442,2.15371,2.15414,10000000.0
2008-10-21 14:23:00,2.15401,2.15484,2.15401,2.15439,24000000.0
2008-10-21 14:24:00,2.15329,2.15369,2.15303,2.15369,17000000.0
2008-10-21 14:25:00,2.15383,2.15452,2.15371,2.15447,31000000.0
2008-10-21 14:26:00,2.15279,2.15323,2.15135,2.15213,14000000.0
2008-10-21 14:27:00,2.15216,2.15335,2.15216,2.15335,14000000.0
2008-10-21 14:28:00,2.15338,2.15377,2.15338,2.15377,9000000.0
2008-10-21 14:29:00,2.15276,2.15276,2.15194,2.15199,7000000.0
2008-10-21 14:30:00,2.15219,2.15232,2.1516,2.1516,17000000.0
2008-10-21 14:31:00,2.15107,2.15119,2.15059,2.15059,21000000.0
2008-10-21 14:32:00,2.15092,2.15135,2.15057,2.15057,8000000.0
2008-10-21 14:33:00,2.15038,2.15038,2.14945,2.14945,10000000.0
2008-10-21 14:34:00,2.14877,2.14897,2.14841,2.14841,11000000.0
2008-10-21 14:35:00,2.14847,2.14866,2.14816,2.14866,7000000.0
2008-10-21 14:36:00,2.1492,2.14994,2.1492,2.14994,8000000.0
2008-10-21 14:37:00,2.14992,2.15012,2.1497,2.1497,11000000.0
2008-10-21 14:38:00,2.14947,2.14995,2.14927,2.14927,7000000.0
2008-10-21 14:39:00,2.14962,2.15062,2.14962,2.15008,8000000.0
2008-10-21 14:40:00,2.14936,2.14936,2.14808,2.14883,8000000.0
2008-10-21 14:41:00,2.14865,2.14891,2.14846,2.14846,10000000.0
2008-10-21 14:42:00,2.14823,2.14914,2.14823,2.14853,9000000.0
2008-10-21 14:43:00,2.1483,2.14837,2.14791,2.14837,8000000.0
2008-10-21 14:44:00,2.14808,2.14808,2.14658,2.14658,8000000.0
2008-10-21 14:45:00,2.14577,2.14597,2.14551,2.14596,7000000.0
2008-10-21 14:46:00,2.14651,2.14661,2.14645,2.14656,9000000.0
2008-10-21 14:47:00,2.14665,2.14665,2.14449,2.14449,8000000.0
2008-10-21 14:48:00,2.14566,2.14566,2.1453,2.1455,8000000.0
2008-10-21 14:49:00,2.14514,2.14525,2.14506,2.14524,9000000.0
2008-10-21 14:50:00,2.14546,2.14678,2.14546,2.14678,7000000.0
2008-10-21 14:51:00,2.14685,2.14685,2.14643,2.14643,10000000.0
2008-10-21 14:52:00,2.14632,2.14708,2.14611,2.14708,7000000.0
2008-10-21 14:53:00,2.14775,2.14781,2.14743,2.14752,7000000.0
2008-10-21 14:54:00,2.14751,2.14776,2.14743,2.14745,8000000.0
2008-10-21 14:55:00,2.14855,2.14975,2.14855,2.14975,7000000.0
2008-10-21 14:56:00,2.1485,2.14975,2.14833,2.14975,8000000.0
2008-10-21 14:57:00,2.14989,2.15029,2.14983,2.14983,7000000.0
2008-10-21 14:58:00,2.14959,2.14978,2.14947,2.14955,8000000.0
2008-10-21 14:59:00,2.14903,2.14903,2.14805,2.14805,8000000.0
2008-10-21 15:00:00,2.14812,2.14957,2.14812,2.14957,7000000.0
2008-10-21 15:01:00,2.14962,2.14962,2.14885,2.14901,8000000.0
2008-10-21 15:02:00,2.14998,2.15072,2.14998,2.15072,7000000.0
2008-10-21 15:03:00,2.15049,2.15089,2.15039,2.15089,7000000.0
2008-10-21 15:04:00,2.15068,2.15068,2.14898,2.14909,8000000.0
2008-10-21 15:05:00,2.14914,2.14914,2.14873,2.14873,7000000.0
2008-10-21 15:06:00,2.14826,2.14826,2.1479,2.14802,8000000.0
2008-10-21 15:07:00,2.14924,2.14948,2.14889,2.14948,11000000.0
2008-10-21 15:08:00,2.14891,2.14904,2.14883,2.14883,8000000.0
2008-10-21 15:09:00,2.1482,2.14847,2.14808,2.14832,7000000.0
2008-10-21 15:10:00,2.14833,2.14847,2.1476,2.1476,7000000.0
2008-10-21 15:11:00,2.14742,2.14832,2.14742,2.14817,11000000.0
2008-10-21 15:12:00,2.14842,2.14851,2.14819,2.14819,10000000.0
2008-10-21 15:13:00,2.14909,2.15039,2.14909,2.15039,9000000.0
2008-10-21 15:14:00,2.15085,2.15095,2.15009,2.15009,10000000.0
2008-10-21 15:15:00,2.1503,2.15161,2.15007,2.15161,8000000.0
2008-10-21 15:16:00,2.15031,2.15052,2.15031,2.15046,9000000.0
2008-10-21 15:17:00,2.15116,2.15215,2.15112,2.15215,9000000.0
2008-10-21 15:18:00,2.15198,2.1528,2.15198,2.1528,8000000.0
2008-10-21 15:19:00,2.15257,2.1526,2.15221,2.15235,7000000.0
2008-10-21 15:20:00,2.15237,2.15271,2.15224,2.15271,9000000.0
2008-10-21 15:21:00,2.15291,2.15324,2.15277,2.15321,8000000.0
2008-10-21 15:22:00,2.1531,2.1531,2.15128,2.15128,9000000.0
2008-10-21 15:23:00,2.15096,2.15246,2.15096,2.15246,8000000.0
2008-10-21 15:24:00,2.15248,2.15248,2.15194,2.15232,8000000.0
2008-10-21 15:25:00,2.15114,2.15131,2.15102,2.15102,7000000.0
2008-10-21 15:26:00,2.15098,2.15098,2.15027,2.15027,7000000.0
2008-10-21 15:27:00,2.14833,2.14879,2.14833,2.14871,7000000.0
2008-10-21 15:28:00,2.14808,2.14812,2.14736,2.14736,11000000.0
2008-10-21 15:29:00,2.14642,2.14677,2.14613,2.14675,7000000.0
2008-10-21 15:30:00,2.14627,2.14627,2.14519,2.14519,9000000.0
2008-10-21 15:31:00,2.14438,2.14438,2.1438,2.14397,9000000.0
2008-10-21 15:32:00,2.144,2.14421,2.14323,2.1442,10000000.0
2008-10-21 15:33:00,2.14424,2.1455,2.14417,2.1455,8000000.0
2008-10-21 15:34:00,2.14636,2.14684,2.1463,2.14658,9000000.0
2008-10-21 15:35:00,2.14466,2.14466,2.14312,2.14326,7000000.0
2008-10-21 15:36:00,2.1448,2.14521,2.14463,2.14502,7000000.0
2008-10-21 15:37:00,2.1454,2.1454,2.14377,2.14377,8000000.0
2008-10-21 15:38:00,2.14211,2.14482,2.14211,2.14482,7000000.0
2008-10-21 15:39:00,2.14489,2.14516,2.14459,2.14516,10000000.0
2008-10-21 15:40:00,2.145,2.145,2.14394,2.14394,9000000.0
2008-10-21 15:41:00,2.14472,2.14507,2.14457,2.14507,11000000.0
2008-10-21 15:42:00,2.14439,2.14655,2.14439,2.14655,8000000.0
2008-10-21 15:43:00,2.1465,2.1465,2.14578,2.14598,8000000.0
2008-10-21 15:44:00,2.14565,2.14613,2.14559,2.14599,8000000.0
2008-10-21 15:45:00,2.14611,2.14624,2.14578,2.14619,8000000.0
2008-10-21 15:46:00,2.14677,2.14744,2.14675,2.14744,10000000.0
2008-10-21 15:47:00,2.14771,2.14771,2.14664,2.14664,7000000.0
2008-10-21 15:48:00,2.14648,2.14654,2.14609,2.14616,7000000.0
2008-10-21 15:49:00,2.14664,2.1467,2.14607,2.14607,8000000.0
2008-10-21 15:50:00,2.14591,2.14784,2.14591,2.14784,8000000.0
2008-10-21 15:51:00,2.14777,2.14834,2.14772,2.14834,9000000.0
2008-10-21 15:52:00,2.14845,2.14851,2.14822,2.14851,7000000.0
2008-10-21 15:53:00,2.14804,2.14977,2.14804,2.14977,7000000.0
2008-10-21 15:54:00,2.15033,2.15044,2.15015,2.15044,11000000.0
2008-10-21 15:55:00,2.15062,2.15067,2.15018,2.15067,9000000.0
2008-10-21 15:56:00,2.151,2.15132,2.151,2.15129,7000000.0
2008-10-21 15:57:00,2.15186,2.15189,2.15151,2.15189,10000000.0
2008-10-21 15:58:00,2.15187,2.15299,2.15152,2.15299,10000000.0
2008-10-21 15:59:00,2.15294,2.15294,2.15236,2.15279,7000000.0
2008-10-21 16:00:00,2.1526,2.15318,2.15259,2.15318,7000000.0
2008-10-21 16:01:00,2.15288,2.15373,2.15263,2.15373,9000000.0
2008-10-21 16:02:00,2.15394,2.15434,2.15342,2.15342,8000000.0
2008-10-21 16:03:00,2.15232,2.15232,2.15131,2.15131,11000000.0
2008-10-21 16:04:00,2.15147,2.15164,2.15063,2.15063,8000000.0
2008-10-21 16:05:00,2.15034,2.15034,2.14975,2.15024,9000000.0
2008-10-21 16:06:00,2.15048,2.1506,2.15019,2.1506,10000000.0
2008-10-21 16:07:00,2.14955,2.15042,2.14955,2.15042,10000000.0
2008-10-21 16:08:00,2.1501,2.15046,2.14966,2.15046,8000000.0
2008-10-21 16:09:00,2.15056,2.15122,2.15056,2.15122,7000000.0
2008-10-21 16:10:00,2.15061,2.15061,2.14847,2.14847,7000000.0
2008-10-21 16:11:00,2.14888,2.14904,2.14718,2.14718,10000000.0
2008-10-21 16:12:00,2.14704,2.14749,2.14704,2.14748,9000000.0
2008-10-21 16:13:00,2.14722,2.1474,2.14706,2.14734,7000000.0
2008-10-21 16:14:00,2.14729,2.14762,2.14717,2.14754,11000000.0
2008-10-21 16:15:00,2.14761,2.14771,2.14739,2.14739,7000000.0
2008-10-21 16:16:00,2.14664,2.14867,2.14664,2.14867,7000000.0
2008-10-21 16:17:00,2.14754,2.14769,2.14693,2.14769,11000000.0
2008-10-21 16:18:00,2.14766,2.1478,2.14736,2.14736,11000000.0
2008-10-21 16:19:00,2.14763,2.14828,2.14751,2.14751,11000000.0
2008-10-21 16:20:00,2.14759,2.14834,2.14719,2.14834,9000000.0
2008-10-21 16:21:00,2.14692,2.1475,2.14625,2.1475,9000000.0
2008-10-21 16:22:00,2.14722,2.14722,2.14577,2.14594,8000000.0
2008-10-21 16:23:00,2.14685,2.14742,2.14685,2.14707,8000000.0
2008-10-21 16:24:00,2.14765,2.14799,2.14749,2.14799,10000000.0
2008-10-21 16:25:00,2.14793,2.14793,2.14736,2.14736,7000000.0
2008-10-21 16:26:00,2.14707,2.14725,2.1468,2.14725,7000000.0
2008-10-21 16:27:00,2.1474,2.14772,2.1474,2.14772,11000000.0
2008-10-21 16:28:00,2.14767,2.14775,2.14673,2.14673,11000000.0
2008-10-21 16:29:00,2.14634,2.14634,2.14534,2.14534,7000000.0
2008-10-21 16:30:00,2.14499,2.14559,2.14499,2.1451,8000000.0
2008-10-21 16:31:00,2.1444,2.1444,2.14359,2.14377,7000000.0
2008-10-21 16:32:00,2.14515,2.14515,2.14401,2.14401,8000000.0
2008-10-21 16:33:00,2.14336,2.14336,2.14049,2.14149,11000000.0
2008-10-21 16:34:00,2.14179,2.1421,2.14157,2.1421,8000000.0
2008-10-21 16:35:00,2.14166,2.14188,2.14151,2.14174,7000000.0
2008-10-21 16:36:00,2.14181,2.14181,2.14122,2.14134,8000000.0
2008-10-21 16:37:00,2.14136,2.14143,2.14105,2.14106,8000000.0
2008-10-21 16:38:00,2.14089,2.14089,2.13985,2.13985,7000000.0
2008-10-21 16:39:00,2.13938,2.1394,2.13871,2.1394,8000000.0
2008-10-21 16:40:00,2.13935,2.13935,2.13901,2.13904,11000000.0
2008-10-21 16:41:00,2.13938,2.13938,2.13853,2.13853,10000000.0
2008-10-21 16:42:00,2.13748,2.13748,2.13699,2.13713,7000000.0
2008-10-21 16:43:00,2.13664,2.13664,2.13554,2.13554,7000000.0
2008-10-21 16:44:00,2.13505,2.13511,2.13474,2.13474,7000000.0
2008-10-21 16:45:00,2.13425,2.13425,2.13398,2.13406,11000000.0
2008-10-21 16:46:00,2.13425,2.13425,2.13224,2.13245,11000000.0
2008-10-21 16:47:00,2.13213,2.13523,2.13213,2.13523,7000000.0
2008-10-21 16:48:00,2.13574,2.13574,2.13388,2.13388,10000000.0
2008-10-21 16:49:00,2.13319,2.13337,2.13306,2.13327,8000000.0
2008-10-21 16:50:00,2.13358,2.13403,2.13293,2.13293,8000000.0
2008-10-21 16:51:00,2.13277,2.13314,2.13206,2.13233,9000000.0
2008-10-21 16:52:00,2.13176,2.13236,2.13176,2.13219,7000000.0
2008-10-21 16:53:00,2.13236,2.13325,2.1322,2.13325,8000000.0
2008-10-21 16:54:00,2.1339,2.13416,2.13386,2.13389,7000000.0
2008-10-21 16:55:00,2.13369,2.13406,2.13355,2.13355,11000000.0
2008-10-21 16:56:00,2.13367,2.13396,2.1336,2.1336,11000000.0
2008-10-21 16:57:00,2.1339,2.13434,2.1339,2.13434,7000000.0
2008-10-21 16:58:00,2.13402,2.13409,2.1339,2.13392,8000000.0
2008-10-21 16:59:00,2.13272,2.13417,2.13272,2.13351,7000000.0
2008-10-21 17:00:00,2.13344,2.13669,2.13344,2.13669,11000000.0
2008-10-21 17:01:00,2.13788,2.13788,2.1376,2.13767,7000000.0
2008-10-21 17:02:00,2.13755,2.13775,2.13747,2.13775,8000000.0
2008-10-21 17:03:00,2.1378,2.13798,2.13584,2.13761,7000000.0
2008-10-21 17:04:00,2.13758,2.13758,2.13719,2.13719,7000000.0
2008-10-21 17:05:00,2.1373,2.13777,2.13727,2.13759,10000000.0
2008-10-21 17:06:00,2.1374,2.1374,2.13704,2.13704,9000000.0
2008-10-21 17:07:00,2.13686,2.13908,2.13665,2.13908,8000000.0
2008-10-21 17:08:00,2.13993,2.13996,2.13909,2.13977,9000000.0
2008-10-21 17:09:00,2.13946,2.13957,2.13937,2.13946,8000000.0
2008-10-21 17:10:00,2.13901,2.13901,2.1386,2.1386,9000000.0
2008-10-21 17:11:00,2.13876,2.13876,2.13804,2.13811,8000000.0
2008-10-21 17:12:00,2.13837,2.13908,2.13837,2.13872,7000000.0
2008-10-21 17:13:00,2.13874,2.13901,2.13859,2.13859,8000000.0
2008-10-21 17:14:00,2.13911,2.13982,2.13911,2.13982,8000000.0
2008-10-21 17:15:00,2.14056,2.14056,2.13994,2.13994,7000000.0
2008-10-21 17:16:00,2.14009,2.14026,2.13988,2.14,10000000.0
2008-10-21 17:17:00,2.13983,2.13988,2.13945,2.13945,7000000.0
2008-10-21 17:18:00,2.13941,2.13948,2.13884,2.13884,9000000.0
2008-10-21 17:19:00,2.13887,2.13887,2.13862,2.13862,7000000.0
2008-10-21 17:20:00,2.13913,2.14009,2.13913,2.13994,8000000.0
2008-10-21 17:21:00,2.13949,2.13964,2.139,2.139,10000000.0
2008-10-21 17:22:00,2.13801,2.13888,2.13731,2.13731,8000000.0
2008-10-21 17:23:00,2.13713,2.13763,2.13701,2.13722,8000000.0
2008-10-21 17:24:00,2.13729,2.13803,2.13728,2.13803,7000000.0
2008-10-21 17:25:00,2.13834,2.13865,2.13829,2.13865,7000000.0
2008-10-21 17:26:00,2.13867,2.13879,2.13761,2.13761,7000000.0
2008-10-21 17:27:00,2.13804,2.13816,2.13793,2.13793,9000000.0
2008-10-21 17:28:00,2.13755,2.13836,2.13718,2.13836,7000000.0
2008-10-21 17:29:00,2.13929,2.13979,2.13918,2.13979,8000000.0
2008-10-21 17:30:00,2.13907,2.13907,2.13851,2.13901,8000000.0
2008-10-21 17:31:00,2.13905,2.13973,2.13905,2.13967,9000000.0
2008-10-21 17:32:00,2.13994,2.14001,2.13973,2.14,8000000.0
2008-10-21 17:33:00,2.14016,2.14016,2.13932,2.13955,11000000.0
2008-10-21 17:34:00,2.13942,2.13942,2.13861,2.13861,9000000.0
2008-10-21 17:35:00,2.13809,2.13809,2.13736,2.13736,7000000.0
2008-10-21 17:36:00,2.13727,2.13752,2.1371,2.1373,7000000.0
2008-10-21 17:37:00,2.13676,2.13676,2.13556,2.13556,7000000.0
2008-10-21 17:38:00,2.13533,2.13548,2.1351,2.13548,8000000.0
2008-10-21 17:39:00,2.13518,2.13518,2.13392,2.13472,7000000.0
2008-10-21 17:40:00,2.13513,2.13513,2.13492,2.13495,9000000.0
2008-10-21 17:41:00,2.13492,2.13513,2.13482,2.13513,8000000.0
2008-10-21 17:42:00,2.13493,2.13493,2.1337,2.1337,11000000.0
2008-10-21 17:43:00,2.13382,2.13408,2.13382,2.13398,7000000.0
2008-10-21 17:44:00,2.13422,2.13438,2.13267,2.13267,10000000.0
2008-10-21 17:45:00,2.13269,2.13404,2.13256,2.13404,7000000.0
2008-10-21 17:46:00,2.13408,2.13408,2.1337,2.13405,8000000.0
2008-10-21 17:47:00,2.13376,2.134,2.13334,2.13334,8000000.0
2008-10-21 17:48:00,2.13395,2.13404,2.1334,2.13346,7000000.0
2008-10-21 17:49:00,2.13306,2.13306,2.13223,2.13223,7000000.0
2008-10-21 17:50:00,2.13186,2.13337,2.13183,2.13337,7000000.0
2008-10-21 17:51:00,2.1345,2.13817,2.1345,2.13817,7000000.0
2008-10-21 17:52:00,2.13902,2.13902,2.13762,2.13762,7000000.0
2008-10-21 17:53:00,2.13711,2.1381,2.13691,2.1381,7000000.0
2008-10-21 17:54:00,2.13947,2.13948,2.13923,2.13925,11000000.0
2008-10-21 17:55:00,2.13908,2.13963,2.13902,2.13918,7000000.0
2008-10-21 17:56:00,2.13861,2.13895,2.13838,2.13895,7000000.0
2008-10-21 17:57:00,2.13885,2.13957,2.13885,2.13948,10000000.0
2008-10-21 17:58:00,2.1393,2.13931,2.13877,2.13931,10000000.0
2008-10-21 17:59:00,2.13955,2.13955,2.13913,2.1394,10000000.0
2008-10-21 18:00:00,2.141,2.1431,2.141,2.14239,10000000.0
2008-10-21 18:01:00,2.14316,2.14317,2.14172,2.14172,8000000.0
2008-10-21 18:02:00,2.14111,2.14111,2.14005,2.14005,8000000.0
2008-10-21 18:03:00,2.13928,2.13981,2.13928,2.13946,10000000.0
2008-10-21 18:04:00,2.13883,2.13891,2.13852,2.13891,8000000.0
2008-10-21 18:05:00,2.13914,2.13984,2.13912,2.13912,10000000.0
2008-10-21 18:06:00,2.13918,2.13943,2.13893,2.13939,10000000.0
2008-10-21 18:07:00,2.13935,2.13968,2.13921,2.13968,8000000.0
2008-10-21 18:08:00,2.14024,2.14077,2.14024,2.14077,8000000.0
2008-10-21 18:09:00,2.14053,2.1409,2.14053,2.1409,8000000.0
2008-10-21 18:10:00,2.14088,2.14102,2.13975,2.13975,11000000.0
2008-10-21 18:11:00,2.13943,2.13983,2.13943,2.13983,7000000.0
2008-10-21 18:12:00,2.14,2.14046,2.13986,2.14046,9000000.0
2008-10-21 18:13:00,2.13962,2.13972,2.13888,2.13972,11000000.0
2008-10-21 18:14:00,2.13966,2.13979,2.13957,2.13957,7000000.0
2008-10-21 18:15:00,2.13913,2.13925,2.13889,2.13895,8000000.0
2008-10-21 18:16:00,2.13812,2.13878,2.13772,2.13772,11000000.0
2008-10-21 18:17:00,2.13806,2.13875,2.13792,2.13875,10000000.0
2008-10-21 18:18:00,2.13976,2.14023,2.13976,2.13987,8000000.0
2008-10-21 18:19:00,2.13961,2.13975,2.13942,2.13942,9000000.0
2008-10-21 18:20:00,2.13939,2.13939,2.13844,2.13849,7000000.0
2008-10-21 18:21:00,2.13889,2.13975,2.13791,2.13975,11000000.0
2008-10-21 18:22:00,2.13978,2.13978,2.13799,2.13799,11000000.0
2008-10-21 18:23:00,2.13769,2.13769,2.13722,2.13726,8000000.0
2008-10-21 18:24:00,2.13761,2.13779,2.13542,2.13542,10000000.0
2008-10-21 18:25:00,2.13408,2.13527,2.13388,2.13527,7000000.0
2008-10-21 18:26:00,2.13494,2.13494,2.13384,2.13424,8000000.0
2008-10-21 18:27:00,2.13426,2.13544,2.13403,2.13544,7000000.0
2008-10-21 18:28:00,2.13528,2.13555,2.13528,2.13551,7000000.0
2008-10-21 18:29:00,2.13559,2.13565,2.13502,2.13502,7000000.0
2008-10-21 18:30:00,2.13481,2.13487,2.13463,2.13467,8000000.0
2008-10-21 18:31:00,2.13459,2.13462,2.13419,2.13459,9000000.0
2008-10-21 18:32:00,2.13487,2.13517,2.13436,2.13437,11000000.0
2008-10-21 18:33:00,2.13426,2.13451,2.13367,2.13367,11000000.0
2008-10-21 18:34:00,2.13341,2.1339,2.13341,2.1339,7000000.0
2008-10-21 18:35:00,2.13457,2.13517,2.13457,2.13517,8000000.0
2008-10-21 18:36:00,2.13417,2.13417,2.13341,2.13366,7000000.0
2008-10-21 18:37:00,2.13402,2.13476,2.13398,2.13476,8000000.0
2008-10-21 18:38:00,2.13506,2.13506,2.13439,2.13439,8000000.0
2008-10-21 18:39:00,2.13415,2.13417,2.13396,2.13417,7000000.0
2008-10-21 18:40:00,2.13431,2.13451,2.13421,2.13445,7000000.0
2008-10-21 18:41:00,2.13405,2.13437,2.13388,2.13437,8000000.0
2008-10-21 18:42:00,2.13424,2.13437,2.13245,2.13245,11000000.0
2008-10-21 18:43:00,2.1328,2.13323,2.13273,2.13273,8000000.0
2008-10-21 18:44:00,2.1325,2.13267,2.1325,2.1326,7000000.0
2008-10-21 18:45:00,2.13262,2.13262,2.13224,2.13225,11000000.0
2008-10-21 18:46:00,2.13181,2.13202,2.13152,2.13202,9000000.0
2008-10-21 18:47:00,2.13209,2.13209,2.13165,2.13165,8000000.0
2008-10-21 18:48:00,2.13224,2.1331,2.13224,2.13243,9000000.0
2008-10-21 18:49:00,2.13234,2.13496,2.13234,2.13496,7000000.0
2008-10-21 18:50:00,2.13571,2.13571,2.13545,2.13551,11000000.0
2008-10-21 18:51:00,2.13535,2.13551,2.13526,2.13551,5000000.0
2008-10-21 18:52:00,2.13574,2.13588,2.13568,2.13583,8000000.0
2008-10-21 18:53:00,2.13564,2.13804,2.13564,2.13804,11000000.0
2008-10-21 18:54:00,2.13828,2.13835,2.13787,2.13787,7000000.0
2008-10-21 18:55:00,2.13766,2.13766,2.13712,2.13718,7000000.0
2008-10-21 18:56:00,2.13715,2.13786,2.13715,2.1378,7000000.0
2008-10-21 18:57:00,2.13802,2.13856,2.13793,2.13856,10000000.0
2008-10-21 18:58:00,2.1392,2.13975,2.1392,2.1397,9000000.0
2008-10-21 18:59:00,2.13998,2.14033,2.13998,2.14013,8000000.0
2008-10-21 19:00:00,2.1395,2.13961,2.13918,2.13918,7000000.0
2008-10-21 19:01:00,2.13949,2.13949,2.13929,2.13937,7000000.0
2008-10-21 19:02:00,2.13946,2.13962,2.13883,2.13883,8000000.0
2008-10-21 19:03:00,2.13813,2.13861,2.13813,2.1386,7000000.0
2008-10-21 19:04:00,2.13897,2.139,2.13876,2.13876,8000000.0
2008-10-21 19:05:00,2.13825,2.13825,2.13732,2.13732,8000000.0
2008-10-21 19:06:00,2.13698,2.13698,2.13626,2.13669,8000000.0
2008-10-21 19:07:00,2.13675,2.13697,2.13675,2.13676,9000000.0
2008-10-21 19:08:00,2.13617,2.13631,2.1359,2.13615,8000000.0
2008-10-21 19:09:00,2.13598,2.13679,2.13537,2.13679,7000000.0
2008-10-21 19:10:00,2.13653,2.13692,2.13639,2.13692,11000000.0
2008-10-21 19:11:00,2.13739,2.13751,2.13732,2.13745,10000000.0
2008-10-21 19:12:00,2.13727,2.13727,2.13661,2.13691,7000000.0
2008-10-21 19:13:00,2.13865,2.1391,2.13739,2.139,8000000.0
2008-10-21 19:14:00,2.13955,2.13955,2.13944,2.13945,8000000.0
2008-10-21 19:15:00,2.13985,2.14052,2.13985,2.14039,10000000.0
2008-10-21 19:16:00,2.14058,2.14138,2.14058,2.14138,8000000.0
2008-10-21 19:17:00,2.1413,2.14146,2.14106,2.14106,10000000.0
2008-10-21 19:18:00,2.14067,2.14067,2.13934,2.13934,11000000.0
2008-10-21 19:19:00,2.13938,2.13942,2.13813,2.13813,8000000.0
2008-10-21 19:20:00,2.13792,2.13812,2.13792,2.13804,11000000.0
2008-10-21 19:21:00,2.13804,2.13907,2.13786,2.13907,10000000.0
2008-10-21 19:22:00,2.13911,2.13939,2.13745,2.13745,9000000.0
2008-10-21 19:23:00,2.13628,2.13628,2.13583,2.13597,8000000.0
2008-10-21 19:24:00,2.13452,2.13545,2.13434,2.13545,9000000.0
2008-10-21 19:25:00,2.13558,2.13575,2.13551,2.13551,9000000.0
2008-10-21 19:26:00,2.13563,2.13579,2.13448,2.13448,7000000.0
2008-10-21 19:27:00,2.13309,2.13365,2.13146,2.13146,8000000.0
2008-10-21 19:28:00,2.1307,2.13085,2.13059,2.13085,10000000.0
2008-10-21 19:29:00,2.13098,2.13199,2.13098,2.13199,7000000.0
2008-10-21 19:30:00,2.13182,2.13242,2.13182,2.13242,10000000.0
2008-10-21 19:31:00,2.13312,2.13369,2.13312,2.13369,7000000.0
2008-10-21 19:32:00,2.1337,2.13411,2.13355,2.13411,10000000.0
2008-10-21 19:33:00,2.13576,2.13595,2.13564,2.13595,7000000.0
2008-10-21 19:34:00,2.13612,2.13619,2.13595,2.13619,8000000.0
2008-10-21 19:35:00,2.13617,2.13622,2.13605,2.13618,7000000.0
2008-10-21 19:36:00,2.13612,2.13619,2.13601,2.13604,7000000.0
2008-10-21 19:37:00,2.13603,2.1361,2.13573,2.1361,8000000.0
2008-10-21 19:38:00,2.13604,2.13623,2.13493,2.13493,8000000.0
2008-10-21 19:39:00,2.13471,2.13471,2.13414,2.13414,8000000.0
2008-10-21 19:40:00,2.13516,2.13577,2.13516,2.13577,7000000.0
2008-10-21 19:41:00,2.13653,2.1367,2.13576,2.13607,9000000.0
2008-10-21 19:42:00,2.13656,2.13716,2.13656,2.13687,7000000.0
2008-10-21 19:43:00,2.13674,2.13704,2.13652,2.13704,11000000.0
2008-10-21 19:44:00,2.13699,2.13699,2.13626,2.13689,8000000.0
2008-10-21 19:45:00,2.13672,2.13689,2.13627,2.13627,9000000.0
2008-10-21 19:46:00,2.13624,2.13636,2.13624,2.13626,7000000.0
2008-10-21 19:47:00,2.13631,2.13631,2.13617,2.1363,9000000.0
2008-10-21 19:48:00,2.13614,2.1363,2.1361,2.13619,8000000.0
2008-10-21 19:49:00,2.13618,2.13622,2.13611,2.13612,7000000.0
2008-10-21 19:50:00,2.13593,2.13593,2.13566,2.13566,7000000.0
2008-10-21 19:51:00,2.13569,2.13606,2.1355,2.13586,7000000.0
2008-10-21 19:52:00,2.13691,2.13712,2.13691,2.1371,7000000.0
2008-10-21 19:53:00,2.137,2.13707,2.13696,2.13706,7000000.0
2008-10-21 19:54:00,2.1376,2.13855,2.1376,2.13855,8000000.0
2008-10-21 19:55:00,2.13851,2.13867,2.13832,2.13832,8000000.0
2008-10-21 19:56:00,2.13846,2.13956,2.13846,2.13943,8000000.0
2008-10-21 19:57:00,2.13954,2.14156,2.13951,2.14156,7000000.0
2008-10-21 19:58:00,2.14175,2.14195,2.14147,2.14195,10000000.0
2008-10-21 19:59:00,2.14195,2.14229,2.14182,2.14189,8000000.0
2008-10-21 20:00:00,2.14192,2.14192,2.14102,2.14102,7000000.0
2008-10-21 20:01:00,2.13992,2.14025,2.13989,2.13989,7000000.0
2008-10-21 20:02:00,2.13994,2.14231,2.13994,2.14231,7000000.0
2008-10-21 20:03:00,2.14265,2.14311,2.14265,2.14311,9000000.0
2008-10-21 20:04:00,2.1426,2.1427,2.14231,2.14264,9000000.0
2008-10-21 20:05:00,2.14255,2.14264,2.14235,2.14249,9000000.0
2008-10-21 20:06:00,2.1425,2.14253,2.14189,2.14189,11000000.0
2008-10-21 20:07:00,2.14229,2.14229,2.14123,2.14123,10000000.0
2008-10-21 20:08:00,2.14122,2.1415,2.14119,2.1415,8000000.0
2008-10-21 20:09:00,2.14151,2.1418,2.14151,2.14172,7000000.0
2008-10-21 20:10:00,2.14164,2.14197,2.1416,2.14164,8000000.0
2008-10-21 20:11:00,2.14137,2.14137,2.13714,2.13714,8000000.0
2008-10-21 20:12:00,2.13817,2.13817,2.1374,2.13806,7000000.0
2008-10-21 20:13:00,2.13815,2.13815,2.13799,2.13813,10000000.0
2008-10-21 20:14:00,2.13812,2.13823,2.13812,2.1382,7000000.0
2008-10-21 20:15:00,2.13817,2.13931,2.13815,2.13931,7000000.0
2008-10-21 20:16:00,2.1395,2.13992,2.1395,2.13985,7000000.0
2008-10-21 20:17:00,2.13928,2.13945,2.13926,2.1393,11000000.0
2008-10-21 20:18:00,2.13903,2.13961,2.13893,2.13917,9000000.0
2008-10-21 20:19:00,2.13919,2.13938,2.13855,2.13855,8000000.0
2008-10-21 20:20:00,2.13799,2.13799,2.13679,2.1371,7000000.0
2008-10-21 20:21:00,2.13692,2.13721,2.13691,2.13721,11000000.0
2008-10-21 20:22:00,2.13678,2.13717,2.13664,2.13717,7000000.0
2008-10-21 20:23:00,2.1377,2.1377,2.13715,2.13715,7000000.0
2008-10-21 20:24:00,2.13697,2.13697,2.13618,2.13618,8000000.0
2008-10-21 20:25:00,2.13582,2.13603,2.13573,2.13573,11000000.0
2008-10-21 20:26:00,2.13581,2.13627,2.13581,2.13627,8000000.0
2008-10-21 20:27:00,2.13613,2.13653,2.136,2.13648,9000000.0
2008-10-21 20:28:00,2.13654,2.13692,2.13654,2.13692,7000000.0
2008-10-21 20:29:00,2.13708,2.13736,2.13708,2.13727,8000000.0
2008-10-21 20:30:00,2.13726,2.13726,2.13646,2.13646,8000000.0
2008-10-21 20:31:00,2.13665,2.13665,2.13502,2.13502,7000000.0
2008-10-21 20:32:00,2.13492,2.1359,2.13492,2.13584,7000000.0
2008-10-21 20:33:00,2.13569,2.13569,2.13475,2.13475,7000000.0
2008-10-21 20:34:00,2.13438,2.13438,2.1342,2.13437,8000000.0
2008-10-21 20:35:00,2.13431,2.13506,2.13431,2.13506,9000000.0
2008-10-21 20:36:00,2.1349,2.13531,2.1349,2.13531,7000000.0
2008-10-21 20:37:00,2.13537,2.13537,2.13507,2.13507,11000000.0
2008-10-21 20:38:00,2.13501,2.13501,2.13478,2.13486,10000000.0
2008-10-21 20:39:00,2.13462,2.1348,2.13457,2.13457,9000000.0
2008-10-21 20:40:00,2.1348,2.13504,2.13479,2.13495,8000000.0
2008-10-21 20:41:00,2.1349,2.13536,2.13474,2.13474,8000000.0
2008-10-21 20:42:00,2.13453,2.13453,2.13325,2.13325,11000000.0
2008-10-21 20:43:00,2.13342,2.13342,2.133,2.13304,8000000.0
2008-10-21 20:44:00,2.13319,2.13339,2.13319,2.13324,10000000.0
2008-10-21 20:45:00,2.13228,2.13228,2.1303,2.13121,7000000.0
2008-10-21 20:46:00,2.13166,2.1326,2.13166,2.13243,8000000.0
2008-10-21 20:47:00,2.13266,2.13276,2.13249,2.13261,7000000.0
2008-10-21 20:48:00,2.13313,2.13522,2.13313,2.13522,10000000.0
2008-10-21 20:49:00,2.1351,2.1351,2.13445,2.1347,7000000.0
2008-10-21 20:50:00,2.13501,2.13506,2.13475,2.13475,8000000.0
2008-10-21 20:51:00,2.13522,2.13522,2.13412,2.13412,9000000.0
2008-10-21 20:52:00,2.1344,2.13489,2.1344,2.13463,11000000.0
2008-10-21 20:53:00,2.13472,2.13596,2.13472,2.13571,11000000.0
2008-10-21 20:54:00,2.13582,2.13582,2.13459,2.13459,11000000.0
2008-10-21 20:55:00,2.13462,2.13466,2.13434,2.13434,8000000.0
2008-10-21 20:56:00,2.1343,2.13443,2.13428,2.13438,7000000.0
2008-10-21 20:57:00,2.13418,2.13502,2.13418,2.13488,9000000.0
2008-10-21 20:58:00,2.13503,2.13596,2.13492,2.13596,7000000.0
2008-10-21 20:59:00,2.13636,2.13636,2.13556,2.13556,7000000.0
2008-10-21 21:00:00,2.13641,2.13715,2.13627,2.13715,7000000.0
2008-10-21 21:01:00,2.1365,2.1365,2.13599,2.13612,7000000.0
2008-10-21 21:02:00,2.1362,2.1362,2.13594,2.13594,7000000.0
2008-10-21 21:03:00,2.13549,2.13556,2.13516,2.13556,8000000.0
2008-10-21 21:04:00,2.13568,2.13597,2.13559,2.13597,7000000.0
2008-10-21 21:05:00,2.13593,2.13593,2.13547,2.13552,8000000.0
2008-10-21 21:06:00,2.13514,2.13547,2.13506,2.13547,8000000.0
2008-10-21 21:07:00,2.13561,2.13561,2.13547,2.13557,8000000.0
2008-10-21 21:08:00,2.13503,2.13503,2.13351,2.13351,10000000.0
2008-10-21 21:09:00,2.13343,2.13343,2.13295,2.13295,10000000.0
2008-10-21 21:10:00,2.13294,2.13294,2.13232,2.13234,8000000.0
2008-10-21 21:11:00,2.13179,2.13211,2.13167,2.13211,7000000.0
2008-10-21 21:12:00,2.13277,2.13338,2.13277,2.13338,8000000.0
2008-10-21 21:13:00,2.13453,2.13453,2.13423,2.13441,10000000.0
2008-10-21 21:14:00,2.13451,2.13451,2.13431,2.13431,8000000.0
2008-10-21 21:15:00,2.13415,2.13432,2.13407,2.13432,8000000.0
2008-10-21 21:16:00,2.13397,2.13397,2.13351,2.13355,7000000.0
2008-10-21 21:17:00,2.13316,2.13378,2.13259,2.13378,8000000.0
2008-10-21 21:18:00,2.1345,2.1345,2.13288,2.13288,7000000.0
2008-10-21 21:19:00,2.13287,2.13477,2.13282,2.13477,9000000.0
2008-10-21 21:20:00,2.13521,2.13621,2.13518,2.13518,11000000.0
2008-10-21 21:21:00,2.13567,2.13594,2.13549,2.13549,10000000.0
2008-10-21 21:22:00,2.13544,2.13544,2.13451,2.13451,10000000.0
2008-10-21 21:23:00,2.13314,2.13314,2.13074,2.13099,7000000.0
2008-10-21 21:24:00,2.13146,2.13246,2.13146,2.13146,11000000.0
2008-10-21 21:25:00,2.13157,2.13165,2.1311,2.1311,7000000.0
2008-10-21 21:26:00,2.13126,2.13144,2.13126,2.13129,7000000.0
2008-10-21 21:27:00,2.13139,2.13164,2.13139,2.13164,7000000.0
2008-10-21 21:28:00,2.13144,2.13152,2.13127,2.13147,7000000.0
2008-10-21 21:29:00,2.13125,2.13125,2.13031,2.13031,8000000.0
2008-10-21 21:30:00,2.13029,2.13058,2.1291,2.1291,8000000.0
2008-10-21 21:31:00,2.12852,2.13196,2.12852,2.13196,8000000.0
2008-10-21 21:32:00,2.13217,2.13296,2.13184,2.13296,7000000.0
2008-10-21 21:33:00,2.13376,2.135,2.13376,2.1348,11000000.0
2008-10-21 21:34:00,2.13515,2.13557,2.13504,2.13557,11000000.0
2008-10-21 21:35:00,2.13653,2.13969,2.13653,2.13926,11000000.0
2008-10-21 21:36:00,2.13797,2.13835,2.13772,2.13829,8000000.0
2008-10-21 21:37:00,2.13827,2.13827,2.13723,2.13754,8000000.0
2008-10-21 21:38:00,2.13793,2.1389,2.13793,2.1389,8000000.0
2008-10-21 21:39:00,2.13866,2.13888,2.13863,2.13863,9000000.0
2008-10-21 21:40:00,2.13852,2.13982,2.13845,2.13982,7000000.0
2008-10-21 21:41:00,2.14017,2.14017,2.13948,2.13948,9000000.0
2008-10-21 21:42:00,2.13953,2.1398,2.13953,2.13966,7000000.0
2008-10-21 21:43:00,2.13948,2.13959,2.13936,2.13945,11000000.0
2008-10-21 21:44:00,2.13896,2.13916,2.13896,2.13908,8000000.0
2008-10-21 21:45:00,2.13896,2.14089,2.13896,2.14085,10000000.0
2008-10-21 21:46:00,2.14081,2.14148,2.14081,2.14148,8000000.0
2008-10-21 21:47:00,2.14264,2.14373,2.14264,2.14368,8000000.0
2008-10-21 21:48:00,2.14426,2.14479,2.14426,2.14469,8000000.0
2008-10-21 21:49:00,2.14495,2.14593,2.1448,2.14593,8000000.0
2008-10-21 21:50:00,2.1466,2.1466,2.14566,2.14575,8000000.0
2008-10-21 21:51:00,2.14695,2.14974,2.14695,2.14935,7000000.0
2008-10-21 21:52:00,2.14986,2.14986,2.14666,2.14666,7000000.0
2008-10-21 21:53:00,2.14826,2.14826,2.14536,2.14536,7000000.0
2008-10-21 21:54:00,2.14487,2.14503,2.14473,2.14502,7000000.0
2008-10-21 21:55:00,2.14516,2.14552,2.1449,2.14494,7000000.0
2008-10-21 21:56:00,2.1452,2.14529,2.14499,2.14507,8000000.0
2008-10-21 21:57:00,2.14504,2.14569,2.14479,2.14569,7000000.0
2008-10-21 21:58:00,2.1464,2.14874,2.1464,2.14874,7000000.0
2008-10-21 21:59:00,2.14994,2.1503,2.14994,2.15006,8000000.0
2008-10-21 22:00:00,2.1503,2.15082,2.1503,2.15062,10000000.0
2008-10-21 22:01:00,2.14985,2.14985,2.14823,2.1487,9000000.0
2008-10-21 22:02:00,2.14925,2.15168,2.14925,2.15168,8000000.0
2008-10-21 22:03:00,2.15055,2.15182,2.15053,2.15182,11000000.0
2008-10-21 22:04:00,2.15191,2.15191,2.15091,2.15105,10000000.0
2008-10-21 22:05:00,2.15147,2.15192,2.15133,2.15192,10000000.0
2008-10-21 22:06:00,2.15072,2.15072,2.14832,2.15064,7000000.0
2008-10-21 22:07:00,2.14909,2.14952,2.14848,2.14848,8000000.0
2008-10-21 22:08:00,2.14867,2.14872,2.14826,2.14826,8000000.0
2008-10-21 22:09:00,2.1463,2.1463,2.14568,2.14599,9000000.0
2008-10-21 22:10:00,2.14534,2.14534,2.14368,2.14482,8000000.0
2008-10-21 22:11:00,2.14562,2.14588,2.14548,2.14588,9000000.0
2008-10-21 22:12:00,2.14686,2.14774,2.14686,2.14774,8000000.0
2008-10-21 22:13:00,2.14724,2.14724,2.14649,2.14649,7000000.0
2008-10-21 22:14:00,2.14774,2.1484,2.14774,2.14812,11000000.0
2008-10-21 22:15:00,2.14848,2.14848,2.14652,2.14838,8000000.0
2008-10-21 22:16:00,2.14818,2.1482,2.14792,2.14809,9000000.0
2008-10-21 22:17:00,2.14795,2.14829,2.14787,2.14829,7000000.0
2008-10-21 22:18:00,2.1485,2.14942,2.1485,2.14942,8000000.0
2008-10-21 22:19:00,2.14879,2.1494,2.14879,2.1494,7000000.0
2008-10-21 22:20:00,2.14955,2.14974,2.1495,2.14974,7000000.0
2008-10-21 22:21:00,2.15039,2.15053,2.14993,2.14993,9000000.0
2008-10-21 22:22:00,2.15013,2.15042,2.14897,2.14897,7000000.0
2008-10-21 22:23:00,2.14811,2.14811,2.14788,2.14796,9000000.0
2008-10-21 22:24:00,2.14782,2.14864,2.14782,2.14817,7000000.0
2008-10-21 22:25:00,2.14757,2.14757,2.14672,2.14689,8000000.0
2008-10-21 22:26:00,2.14685,2.14719,2.14685,2.14707,9000000.0
2008-10-21 22:27:00,2.14717,2.14731,2.14717,2.14731,8000000.0
2008-10-21 22:28:00,2.14737,2.1478,2.14732,2.1478,8000000.0
2008-10-21 22:29:00,2.14801,2.14852,2.14734,2.14852,10000000.0
2008-10-21 22:30:00,2.14765,2.14819,2.14765,2.14806,7000000.0
2008-10-21 22:31:00,2.14884,2.14984,2.14884,2.14984,9000000.0
2008-10-21 22:32:00,2.14993,2.1502,2.14991,2.14991,8000000.0
2008-10-21 22:33:00,2.15,2.15,2.14928,2.14928,7000000.0
2008-10-21 22:34:00,2.14915,2.14915,2.14898,2.14898,7000000.0
2008-10-21 22:35:00,2.14886,2.14928,2.14878,2.14912,8000000.0
2008-10-21 22:36:00,2.14903,2.14947,2.14903,2.14939,10000000.0
2008-10-21 22:37:00,2.14982,2.15024,2.14982,2.15024,7000000.0
2008-10-21 22:38:00,2.15003,2.1502,2.14984,2.14984,8000000.0
2008-10-21 22:39:00,2.15009,2.15035,2.15004,2.15004,9000000.0
2008-10-21 22:40:00,2.14997,2.15045,2.1499,2.15045,7000000.0
2008-10-21 22:41:00,2.15098,2.15103,2.15065,2.15074,8000000.0
2008-10-21 22:42:00,2.15165,2.15287,2.15113,2.15287,7000000.0
2008-10-21 22:43:00,2.15305,2.15321,2.15296,2.15321,7000000.0
2008-10-21 22:44:00,2.15319,2.15319,2.15284,2.15284,7000000.0
2008-10-21 22:45:00,2.15327,2.15345,2.15281,2.15281,7000000.0
2008-10-21 22:46:00,2.15302,2.15411,2.15302,2.15411,8000000.0
2008-10-21 22:47:00,2.15427,2.15575,2.15427,2.15575,11000000.0
2008-10-21 22:48:00,2.1556,2.1556,2.15497,2.15497,8000000.0
2008-10-21 22:49:00,2.15451,2.15451,2.15395,2.15444,7000000.0
2008-10-21 22:50:00,2.15476,2.15483,2.1546,2.15483,7000000.0
2008-10-21 22:51:00,2.15449,2.15449,2.15356,2.15356,10000000.0
2008-10-21 22:52:00,2.15378,2.15406,2.15378,2.15406,8000000.0
2008-10-21 22:53:00,2.15413,2.15419,2.15395,2.15395,7000000.0
2008-10-21 22:54:00,2.15414,2.15433,2.15414,2.15422,8000000.0
2008-10-21 22:55:00,2.15502,2.15506,2.15457,2.15457,7000000.0
2008-10-21 22:56:00,2.15487,2.15577,2.15487,2.15577,7000000.0
2008-10-21 22:57:00,2.15607,2.15677,2.15607,2.15677,7000000.0
2008-10-21 22:58:00,2.15685,2.15685,2.15635,2.15662,9000000.0
2008-10-21 22:59:00,2.15655,2.1568,2.15655,2.15679,7000000.0
2008-10-21 23:00:00,2.15667,2.15669,2.15586,2.15586,8000000.0
2008-10-21 23:01:00,2.15497,2.15498,2.15454,2.15488,8000000.0
2008-10-21 23:02:00,2.15495,2.15495,2.15423,2.15423,8000000.0
2008-10-21 23:03:00,2.15433,2.15453,2.1542,2.15453,7000000.0
2008-10-21 23:04:00,2.15536,2.15552,2.15513,2.15552,8000000.0
2008-10-21 23:05:00,2.15543,2.15543,2.15481,2.15499,8000000.0
2008-10-21 23:06:00,2.15407,2.15407,2.15338,2.15342,9000000.0
2008-10-21 23:07:00,2.15341,2.15348,2.15325,2.15337,10000000.0
2008-10-21 23:08:00,2.1531,2.15313,2.15279,2.15288,7000000.0
2008-10-21 23:09:00,2.15301,2.15328,2.15301,2.15313,9000000.0
2008-10-21 23:10:00,2.1532,2.15324,2.15298,2.15308,11000000.0
2008-10-21 23:11:00,2.15324,2.15348,2.15324,2.15333,7000000.0
2008-10-21 23:12:00,2.15331,2.15377,2.15331,2.15377,7000000.0
2008-10-21 23:13:00,2.15329,2.15329,2.15303,2.15312,7000000.0
2008-10-21 23:14:00,2.15196,2.15196,2.15155,2.15155,11000000.0
2008-10-21 23:15:00,2.1514,2.15164,2.15132,2.15164,9000000.0
2008-10-21 23:16:00,2.15136,2.15163,2.15113,2.15154,11000000.0
2008-10-21 23:17:00,2.15126,2.15126,2.15101,2.15101,7000000.0
2008-10-21 23:18:00,2.151,2.15132,2.151,2.15132,8000000.0
2008-10-21 23:19:00,2.15118,2.15118,2.15098,2.15114,7000000.0
2008-10-21 23:20:00,2.15184,2.15286,2.15184,2.15286,9000000.0
2008-10-21 23:21:00,2.15187,2.15444,2.15172,2.15379,9000000.0
2008-10-21 23:22:00,2.15418,2.15454,2.15405,2.15454,5000000.0
2008-10-21 23:23:00,2.15452,2.15452,2.15403,2.15403,8000000.0
2008-10-21 23:24:00,2.15382,2.15398,2.15366,2.15398,7000000.0
2008-10-21 23:25:00,2.15415,2.15451,2.15415,2.15429,7000000.0
2008-10-21 23:26:00,2.15291,2.15306,2.15257,2.15257,8000000.0
2008-10-21 23:27:00,2.15134,2.15134,2.14785,2.1483,8000000.0
2008-10-21 23:28:00,2.14744,2.14744,2.14606,2.1473,10000000.0
2008-10-21 23:29:00,2.14899,2.15019,2.14889,2.14889,9000000.0
2008-10-21 23:30:00,2.14788,2.14788,2.14522,2.14522,8000000.0
2008-10-21 23:31:00,2.14439,2.14681,2.14439,2.14653,7000000.0
2008-10-21 23:32:00,2.14621,2.14687,2.14621,2.14687,8000000.0
2008-10-21 23:33:00,2.14698,2.14698,2.14469,2.14469,7000000.0
2008-10-21 23:34:00,2.14413,2.14449,2.14413,2.14449,11000000.0
2008-10-21 23:35:00,2.14391,2.14391,2.14168,2.14168,9000000.0
2008-10-21 23:36:00,2.14216,2.14216,2.14045,2.14045,7000000.0
2008-10-21 23:37:00,2.13969,2.13969,2.13903,2.13903,9000000.0
2008-10-21 23:38:00,2.13826,2.13826,2.13582,2.13632,8000000.0
2008-10-21 23:39:00,2.13701,2.1385,2.1369,2.1385,10000000.0
2008-10-21 23:40:00,2.14036,2.14167,2.14036,2.14167,7000000.0
2008-10-21 23:41:00,2.14148,2.14182,2.14148,2.1416,11000000.0
2008-10-21 23:42:00,2.1415,2.1415,2.14025,2.14025,8000000.0
2008-10-21 23:43:00,2.14001,2.14022,2.13991,2.14022,7000000.0
2008-10-21 23:44:00,2.14064,2.14064,2.14011,2.14011,7000000.0
2008-10-21 23:45:00,2.13947,2.13947,2.13753,2.13753,7000000.0
2008-10-21 23:46:00,2.13726,2.13808,2.13726,2.13808,8000000.0
2008-10-21 23:47:00,2.1394,2.14013,2.1394,2.13995,8000000.0
2008-10-21 23:48:00,2.14026,2.14057,2.14026,2.14043,7000000.0
2008-10-21 23:49:00,2.14058,2.14106,2.14043,2.14095,10000000.0
2008-10-21 23:50:00,2.14089,2.14198,2.14067,2.14198,8000000.0
2008-10-21 23:51:00,2.14305,2.14603,2.14305,2.14603,7000000.0
2008-10-21 23:52:00,2.14534,2.14601,2.14534,2.14561,11000000.0
2008-10-21 23:53:00,2.14538,2.1454,2.14455,2.14455,8000000.0
2008-10-21 23:54:00,2.14314,2.14625,2.14314,2.14544,9000000.0
2008-10-21 23:55:00,2.1462,2.14737,2.1462,2.14733,10000000.0
2008-10-21 23:56:00,2.14681,2.14686,2.14648,2.14648,8000000.0
2008-10-21 23:57:00,2.14642,2.14642,2.14565,2.14572,8000000.0
2008-10-21 23:58:00,2.1451,2.1451,2.14287,2.14287,7000000.0
2008-10-21 23:59:00,2.14168,2.14172,2.14123,2.14123,9000000.0
2008-10-22 00:00:00,2.14121,2.14121,2.14093,2.14102,7000000.0
2008-10-22 00:01:00,2.1409,2.1409,2.14004,2.14004,8000000.0
2008-10-22 00:02:00,2.13941,2.13965,2.13869,2.13869,8000000.0
2008-10-22 00:03:00,2.13859,2.1388,2.13687,2.13687,10000000.0
2008-10-22 00:04:00,2.13812,2.13871,2.13812,2.13871,7000000.0
2008-10-22 00:05:00,2.13885,2.13885,2.13789,2.13791,11000000.0
2008-10-22 00:06:00,2.13748,2.13748,2.13659,2.13659,10000000.0
2008-10-22 00:07:00,2.13692,2.13722,2.13692,2.13722,8000000.0
2008-10-22 00:08:00,2.13753,2.13757,2.13743,2.13747,9000000.0
2008-10-22 00:09:00,2.13752,2.13758,2.13742,2.13742,7000000.0
2008-10-22 00:10:00,2.13762,2.13854,2.13762,2.13854,8000000.0
2008-10-22 00:11:00,2.13946,2.13949,2.13929,2.13949,11000000.0
2008-10-22 00:12:00,2.13877,2.13877,2.13682,2.13682,7000000.0
2008-10-22 00:13:00,2.13663,2.13726,2.13663,2.13726,8000000.0
2008-10-22 00:14:00,2.13744,2.1377,2.13711,2.13711,8000000.0
2008-10-22 00:15:00,2.13759,2.13771,2.13754,2.13754,8000000.0
2008-10-22 00:16:00,2.1376,2.13768,2.13747,2.13757,7000000.0
2008-10-22 00:17:00,2.13747,2.13777,2.13747,2.13774,9000000.0
2008-10-22 00:18:00,2.13922,2.13927,2.13827,2.13827,10000000.0
2008-10-22 00:19:00,2.13778,2.13778,2.13748,2.13763,11000000.0
2008-10-22 00:20:00,2.13748,2.13774,2.13748,2.13774,8000000.0
2008-10-22 00:21:00,2.13753,2.13803,2.13753,2.1377,7000000.0
2008-10-22 00:22:00,2.13784,2.13784,2.13572,2.13572,9000000.0
2008-10-22 00:23:00,2.135,2.13613,2.135,2.13613,8000000.0
2008-10-22 00:24:00,2.13635,2.13663,2.13625,2.13663,10000000.0
2008-10-22 00:25:00,2.13677,2.13691,2.1367,2.13673,9000000.0
2008-10-22 00:26:00,2.13675,2.13675,2.13554,2.13554,7000000.0
2008-10-22 00:27:00,2.1357,2.13614,2.1357,2.13582,9000000.0
2008-10-22 00:28:00,2.13593,2.1363,2.13593,2.1363,9000000.0
2008-10-22 00:29:00,2.13634,2.13649,2.13619,2.13649,8000000.0
2008-10-22 00:30:00,2.13691,2.13718,2.13672,2.13687,11000000.0
2008-10-22 00:31:00,2.13653,2.1366,2.13636,2.13645,8000000.0
2008-10-22 00:32:00,2.13686,2.13686,2.13631,2.13631,8000000.0
2008-10-22 00:33:00,2.13614,2.13621,2.1361,2.1361,7000000.0
2008-10-22 00:34:00,2.13608,2.13608,2.13518,2.13518,8000000.0
2008-10-22 00:35:00,2.13539,2.13745,2.13539,2.13745,10000000.0
2008-10-22 00:36:00,2.13837,2.13842,2.13683,2.13683,7000000.0
2008-10-22 00:37:00,2.13704,2.13749,2.13704,2.1374,8000000.0
2008-10-22 00:38:00,2.13708,2.13716,2.13657,2.13705,7000000.0
2008-10-22 00:39:00,2.13753,2.13769,2.13746,2.13763,10000000.0
2008-10-22 00:40:00,2.13802,2.13836,2.13802,2.13823,7000000.0
2008-10-22 00:41:00,2.13829,2.13829,2.13801,2.13801,10000000.0
2008-10-22 00:42:00,2.13802,2.13823,2.13756,2.13804,11000000.0
2008-10-22 00:43:00,2.13841,2.13873,2.13841,2.13856,8000000.0
2008-10-22 00:44:00,2.1388,2.13973,2.1388,2.13973,7000000.0
2008-10-22 00:45:00,2.13944,2.13988,2.13898,2.13988,8000000.0
2008-10-22 00:46:00,2.13996,2.14007,2.13986,2.13988,11000000.0
2008-10-22 00:47:00,2.13996,2.14018,2.13996,2.14018,7000000.0
2008-10-22 00:48:00,2.14041,2.1412,2.14041,2.1412,10000000.0
2008-10-22 00:49:00,2.14182,2.14252,2.14182,2.14252,10000000.0
2008-10-22 00:50:00,2.14287,2.14287,2.14259,2.14259,8000000.0
2008-10-22 00:51:00,2.14245,2.14277,2.14236,2.14236,7000000.0
2008-10-22 00:52:00,2.14258,2.1428,2.14249,2.1428,8000000.0
2008-10-22 00:53:00,2.14241,2.14241,2.14164,2.14164,10000000.0
2008-10-22 00:54:00,2.14156,2.14213,2.14156,2.14205,8000000.0
2008-10-22 00:55:00,2.14199,2.14199,2.14149,2.14149,7000000.0
2008-10-22 00:56:00,2.14134,2.14134,2.14108,2.14113,7000000.0
2008-10-22 00:57:00,2.14085,2.14085,2.14,2.14,8000000.0
2008-10-22 00:58:00,2.1411,2.14221,2.1411,2.14206,8000000.0
2008-10-22 00:59:00,2.14243,2.14255,2.14226,2.14255,7000000.0
2008-10-22 01:00:00,2.14286,2.14334,2.14268,2.14334,9000000.0
2008-10-22 01:01:00,2.14302,2.14302,2.14278,2.14292,7000000.0
2008-10-22 01:02:00,2.1429,2.14302,2.14272,2.1429,8000000.0
2008-10-22 01:03:00,2.14319,2.14319,2.14275,2.14279,10000000.0
2008-10-22 01:04:00,2.14298,2.14325,2.14284,2.14323,8000000.0
2008-10-22 01:05:00,2.14367,2.14367,2.14269,2.14271,7000000.0
2008-10-22 01:06:00,2.14295,2.14312,2.14285,2.14285,8000000.0
2008-10-22 01:07:00,2.14258,2.14267,2.14249,2.14258,7000000.0
2008-10-22 01:08:00,2.14309,2.14317,2.143,2.14306,8000000.0
2008-10-22 01:09:00,2.14273,2.14297,2.14263,2.14263,7000000.0
2008-10-22 01:10:00,2.14273,2.14276,2.14233,2.14233,11000000.0
2008-10-22 01:11:00,2.14073,2.14073,2.14003,2.14034,11000000.0
2008-10-22 01:12:00,2.1404,2.14062,2.14009,2.14062,11000000.0
2008-10-22 01:13:00,2.14027,2.14027,2.14008,2.14025,7000000.0
2008-10-22 01:14:00,2.14025,2.14025,2.13994,2.13995,8000000.0
2008-10-22 01:15:00,2.14045,2.1406,2.14042,2.14048,7000000.0
2008-10-22 01:16:00,2.14062,2.14071,2.14058,2.14068,9000000.0
2008-10-22 01:17:00,2.14069,2.14069,2.14033,2.14033,8000000.0
2008-10-22 01:18:00,2.1401,2.14016,2.14004,2.14008,8000000.0
2008-10-22 01:19:00,2.13998,2.14012,2.13979,2.13979,7000000.0
2008-10-22 01:20:00,2.13955,2.13989,2.13955,2.13963,8000000.0
2008-10-22 01:21:00,2.13945,2.13945,2.13883,2.13883,7000000.0
2008-10-22 01:22:00,2.13938,2.13985,2.13921,2.13985,7000000.0
2008-10-22 01:23:00,2.14022,2.14022,2.13981,2.13981,7000000.0
2008-10-22 01:24:00,2.14036,2.14147,2.14036,2.14147,11000000.0
2008-10-22 01:25:00,2.14147,2.14147,2.14094,2.14103,7000000.0
2008-10-22 01:26:00,2.1405,2.1405,2.1401,2.1401,8000000.0
2008-10-22 01:27:00,2.14123,2.14137,2.14123,2.14129,7000000.0
2008-10-22 01:28:00,2.14142,2.14257,2.14142,2.14257,8000000.0
2008-10-22 01:29:00,2.14211,2.14219,2.14195,2.14213,10000000.0
2008-10-22 01:30:00,2.14141,2.14141,2.14055,2.14055,7000000.0
2008-10-22 01:31:00,2.13952,2.14045,2.13937,2.13976,7000000.0
2008-10-22 01:32:00,2.13954,2.141,2.13954,2.141,9000000.0
2008-10-22 01:33:00,2.14092,2.14124,2.14055,2.14055,7000000.0
2008-10-22 01:34:00,2.1402,2.14058,2.1402,2.14032,11000000.0
2008-10-22 01:35:00,2.14201,2.14205,2.14044,2.14044,8000000.0
2008-10-22 01:36:00,2.13982,2.14027,2.13982,2.14027,10000000.0
2008-10-22 01:37:00,2.14017,2.14099,2.13936,2.13936,8000000.0
2008-10-22 01:38:00,2.13968,2.1408,2.13968,2.1408,7000000.0
2008-10-22 01:39:00,2.14095,2.14145,2.14088,2.14106,9000000.0
2008-10-22 01:40:00,2.14084,2.14084,2.13848,2.13884,11000000.0
2008-10-22 01:41:00,2.13862,2.13911,2.13819,2.13911,11000000.0
2008-10-22 01:42:00,2.13886,2.14005,2.13886,2.13926,9000000.0
2008-10-22 01:43:00,2.13959,2.14075,2.1392,2.14075,9000000.0
2008-10-22 01:44:00,2.14148,2.14148,2.14085,2.14085,8000000.0
2008-10-22 01:45:00,2.1386,2.13879,2.13633,2.13794,7000000.0
2008-10-22 01:46:00,2.13897,2.139,2.13879,2.1388,7000000.0
2008-10-22 01:47:00,2.13913,2.1399,2.13913,2.1399,7000000.0
2008-10-22 01:48:00,2.13973,2.13979,2.13945,2.13979,8000000.0
2008-10-22 01:49:00,2.13972,2.13991,2.13972,2.13986,8000000.0
2008-10-22 01:50:00,2.14017,2.14089,2.14017,2.14077,7000000.0
2008-10-22 01:51:00,2.14148,2.14272,2.14148,2.14249,10000000.0
2008-10-22 01:52:00,2.14289,2.14304,2.14289,2.14299,8000000.0
2008-10-22 01:53:00,2.14286,2.14286,2.13955,2.13955,8000000.0
2008-10-22 01:54:00,2.14075,2.14244,2.14075,2.14231,10000000.0
2008-10-22 01:55:00,2.14175,2.1419,2.14138,2.14182,9000000.0
2008-10-22 01:56:00,2.14256,2.14256,2.14067,2.14222,10000000.0
2008-10-22 01:57:00,2.14247,2.14309,2.14245,2.14309,9000000.0
2008-10-22 01:58:00,2.14152,2.14152,2.13953,2.13953,8000000.0
2008-10-22 01:59:00,2.13967,2.14063,2.13967,2.14063,11000000.0
2008-10-22 02:00:00,2.14075,2.14083,2.14038,2.14038,8000000.0
2008-10-22 02:01:00,2.13977,2.13977,2.13967,2.13968,10000000.0
2008-10-22 02:02:00,2.13981,2.13997,2.13981,2.13997,13000000.0
2008-10-22 02:03:00,2.14008,2.14064,2.14008,2.14064,17000000.0
2008-10-22 02:04:00,2.14046,2.14103,2.14046,2.14103,12000000.0
2008-10-22 02:05:00,2.14072,2.14072,2.13782,2.13782,9000000.0
2008-10-22 02:06:00,2.13827,2.13935,2.13827,2.13924,7000000.0
2008-10-22 02:07:00,2.13848,2.13848,2.13573,2.13714,13000000.0
2008-10-22 02:08:00,2.13709,2.1374,2.13668,2.13668,16000000.0
2008-10-22 02:09:00,2.13705,2.13833,2.13705,2.13833,10000000.0
2008-10-22 02:10:00,2.13748,2.13779,2.13748,2.13764,8000000.0
2008-10-22 02:11:00,2.13767,2.13793,2.13767,2.13793,7000000.0
2008-10-22 02:12:00,2.1385,2.13901,2.1385,2.13852,14000000.0
2008-10-22 02:13:00,2.13786,2.13808,2.13772,2.13808,7000000.0
2008-10-22 02:14:00,2.13785,2.13803,2.13785,2.13803,7000000.0
2008-10-22 02:15:00,2.13844,2.13844,2.13661,2.13661,7000000.0
2008-10-22 02:16:00,2.13693,2.137,2.13459,2.13459,8000000.0
2008-10-22 02:17:00,2.13437,2.13582,2.13417,2.13582,7000000.0
2008-10-22 02:18:00,2.13729,2.13754,2.13729,2.13749,11000000.0
2008-10-22 02:19:00,2.13784,2.13806,2.13689,2.13689,7000000.0
2008-10-22 02:20:00,2.13592,2.13712,2.1352,2.1352,12000000.0
2008-10-22 02:21:00,2.13466,2.1357,2.13429,2.1357,12000000.0
2008-10-22 02:22:00,2.13556,2.13567,2.13429,2.13567,7000000.0
2008-10-22 02:23:00,2.13602,2.13621,2.13598,2.13612,9000000.0
2008-10-22 02:24:00,2.13586,2.13594,2.13529,2.13529,8000000.0
2008-10-22 02:25:00,2.13536,2.13613,2.13536,2.13567,16000000.0
2008-10-22 02:26:00,2.13505,2.13505,2.13458,2.13458,20000000.0
2008-10-22 02:27:00,2.13442,2.13488,2.13432,2.13488,18000000.0
2008-10-22 02:28:00,2.13488,2.13513,2.13488,2.13511,10000000.0
2008-10-22 02:29:00,2.13502,2.13532,2.13502,2.13532,10000000.0
2008-10-22 02:30:00,2.13306,2.13306,2.13012,2.13012,10000000.0
2008-10-22 02:31:00,2.13059,2.133,2.13059,2.133,9000000.0
2008-10-22 02:32:00,2.13332,2.13332,2.13186,2.13251,15000000.0
2008-10-22 02:33:00,2.13256,2.1352,2.13256,2.1352,14000000.0
2008-10-22 02:34:00,2.13514,2.13522,2.13514,2.13522,9000000.0
2008-10-22 02:35:00,2.13565,2.13565,2.13442,2.13442,7000000.0
2008-10-22 02:36:00,2.13489,2.13489,2.13437,2.13437,11000000.0
2008-10-22 02:37:00,2.13419,2.13419,2.1337,2.1337,7000000.0
2008-10-22 02:38:00,2.13398,2.13404,2.13302,2.13302,7000000.0
2008-10-22 02:39:00,2.13105,2.13105,2.12921,2.12921,13000000.0
2008-10-22 02:40:00,2.12953,2.12991,2.1292,2.12991,11000000.0
2008-10-22 02:41:00,2.13017,2.13026,2.12934,2.12965,8000000.0
2008-10-22 02:42:00,2.12992,2.13098,2.12992,2.13078,10000000.0
2008-10-22 02:43:00,2.13099,2.13112,2.13092,2.13092,8000000.0
2008-10-22 02:44:00,2.13144,2.13275,2.13144,2.13275,10000000.0
2008-10-22 02:45:00,2.13292,2.13365,2.13266,2.13365,10000000.0
2008-10-22 02:46:00,2.13365,2.13365,2.13312,2.13336,10000000.0
2008-10-22 02:47:00,2.13367,2.13427,2.13367,2.13427,8000000.0
2008-10-22 02:48:00,2.13423,2.13497,2.13423,2.13486,11000000.0
2008-10-22 02:49:00,2.13365,2.13572,2.13324,2.13572,10000000.0
2008-10-22 02:50:00,2.13653,2.13756,2.13653,2.13756,5000000.0
2008-10-22 02:51:00,2.13789,2.13839,2.13789,2.13816,10000000.0
2008-10-22 02:52:00,2.1383,2.13872,2.1383,2.1383,10000000.0
2008-10-22 02:53:00,2.13822,2.13822,2.13786,2.13786,8000000.0
2008-10-22 02:54:00,2.13785,2.13785,2.13755,2.13755,7000000.0
2008-10-22 02:55:00,2.13688,2.13688,2.13486,2.1351,8000000.0
2008-10-22 02:56:00,2.13477,2.1352,2.13451,2.1352,7000000.0
2008-10-22 02:57:00,2.13601,2.1364,2.13601,2.1362,8000000.0
2008-10-22 02:58:00,2.13597,2.13603,2.13571,2.13577,12000000.0
2008-10-22 02:59:00,2.13579,2.13582,2.1357,2.13577,19000000.0
2008-10-22 03:00:00,2.13601,2.13604,2.13589,2.13604,7000000.0
2008-10-22 03:01:00,2.13678,2.13738,2.13678,2.13733,10000000.0
2008-10-22 03:02:00,2.13736,2.13737,2.13677,2.13677,7000000.0
2008-10-22 03:03:00,2.13669,2.13681,2.13661,2.13669,11000000.0
2008-10-22 03:04:00,2.13653,2.13653,2.13625,2.1365,7000000.0
2008-10-22 03:05:00,2.13686,2.13687,2.13673,2.13684,10000000.0
2008-10-22 03:06:00,2.13694,2.13868,2.13694,2.13799,11000000.0
2008-10-22 03:07:00,2.13838,2.13842,2.13831,2.13831,7000000.0
2008-10-22 03:08:00,2.13786,2.13786,2.13565,2.13613,8000000.0
2008-10-22 03:09:00,2.13601,2.13612,2.1355,2.1355,10000000.0
2008-10-22 03:10:00,2.13554,2.13582,2.13553,2.13553,10000000.0
2008-10-22 03:11:00,2.1356,2.13624,2.1356,2.13624,8000000.0
2008-10-22 03:12:00,2.13649,2.13912,2.13649,2.13912,7000000.0
2008-10-22 03:13:00,2.13869,2.13917,2.1385,2.13917,10000000.0
2008-10-22 03:14:00,2.13877,2.13944,2.13877,2.13936,16000000.0
2008-10-22 03:15:00,2.13975,2.14011,2.1395,2.1398,11000000.0
2008-10-22 03:16:00,2.13972,2.13972,2.13943,2.13943,5000000.0
2008-10-22 03:17:00,2.13945,2.1395,2.13937,2.13943,8000000.0
2008-10-22 03:18:00,2.13939,2.13944,2.1392,2.13929,10000000.0
2008-10-22 03:19:00,2.13975,2.13991,2.13968,2.13985,7000000.0
2008-10-22 03:20:00,2.13964,2.13964,2.13937,2.13946,7000000.0
2008-10-22 03:21:00,2.13945,2.13962,2.13918,2.13919,7000000.0
2008-10-22 03:22:00,2.13943,2.14018,2.13808,2.13808,8000000.0
2008-10-22 03:23:00,2.13939,2.13939,2.139,2.13909,9000000.0
2008-10-22 03:24:00,2.13916,2.14014,2.13916,2.14014,7000000.0
2008-10-22 03:25:00,2.14049,2.14049,2.13991,2.13992,23000000.0
2008-10-22 03:26:00,2.13935,2.13935,2.1385,2.1385,9000000.0
2008-10-22 03:27:00,2.13836,2.13889,2.13821,2.13889,7000000.0
2008-10-22 03:28:00,2.1392,2.13937,2.1392,2.13937,7000000.0
2008-10-22 03:29:00,2.13909,2.13909,2.1387,2.1387,8000000.0
2008-10-22 03:30:00,2.13855,2.13873,2.1367,2.1367,10000000.0
2008-10-22 03:31:00,2.13645,2.13645,2.13558,2.13618,8000000.0
2008-10-22 03:32:00,2.13624,2.13724,2.13624,2.13689,10000000.0
2008-10-22 03:33:00,2.13697,2.13719,2.13694,2.13703,7000000.0
2008-10-22 03:34:00,2.13693,2.1375,2.13693,2.1375,11000000.0
2008-10-22 03:35:00,2.13752,2.13752,2.13558,2.13558,8000000.0
2008-10-22 03:36:00,2.13568,2.13588,2.13551,2.13575,8000000.0
2008-10-22 03:37:00,2.13551,2.13562,2.13441,2.13441,8000000.0
2008-10-22 03:38:00,2.13504,2.13524,2.13477,2.13524,8000000.0
2008-10-22 03:39:00,2.13556,2.13711,2.13556,2.13679,10000000.0
2008-10-22 03:40:00,2.13931,2.13931,2.13787,2.13787,10000000.0
2008-10-22 03:41:00,2.13793,2.13834,2.13793,2.13834,8000000.0
2008-10-22 03:42:00,2.13791,2.13791,2.13706,2.13706,7000000.0
2008-10-22 03:43:00,2.13541,2.13551,2.134,2.134,9000000.0
2008-10-22 03:44:00,2.13384,2.13464,2.13384,2.13395,9000000.0
2008-10-22 03:45:00,2.13448,2.13591,2.13448,2.13591,7000000.0
2008-10-22 03:46:00,2.13616,2.13712,2.13616,2.13712,8000000.0
2008-10-22 03:47:00,2.1377,2.13828,2.1377,2.13822,9000000.0
2008-10-22 03:48:00,2.13757,2.13771,2.13725,2.13743,10000000.0
2008-10-22 03:49:00,2.13674,2.13782,2.13674,2.13782,23000000.0
2008-10-22 03:50:00,2.13886,2.13886,2.13846,2.13846,7000000.0
2008-10-22 03:51:00,2.1382,2.1382,2.13699,2.13702,8000000.0
2008-10-22 03:52:00,2.13795,2.13795,2.13676,2.13693,9000000.0
2008-10-22 03:53:00,2.13756,2.13897,2.13756,2.13897,8000000.0
2008-10-22 03:54:00,2.13895,2.13895,2.13854,2.13877,9000000.0
2008-10-22 03:55:00,2.13844,2.13844,2.13778,2.13778,10000000.0
2008-10-22 03:56:00,2.13682,2.13682,2.13635,2.1365,12000000.0
2008-10-22 03:57:00,2.13688,2.13705,2.13688,2.13705,9000000.0
2008-10-22 03:58:00,2.13666,2.1368,2.13656,2.13658,8000000.0
2008-10-22 03:59:00,2.13647,2.13663,2.13628,2.13628,7000000.0
2008-10-22 04:00:00,2.13578,2.13578,2.13464,2.13464,18000000.0
2008-10-22 04:01:00,2.13398,2.13398,2.13337,2.13389,8000000.0
2008-10-22 04:02:00,2.134,2.13432,2.13384,2.13432,25000000.0
2008-10-22 04:03:00,2.13391,2.13402,2.13334,2.13334,12000000.0
2008-10-22 04:04:00,2.13349,2.13349,2.13335,2.13339,9000000.0
2008-10-22 04:05:00,2.13336,2.13378,2.13336,2.13348,7000000.0
2008-10-22 04:06:00,2.13356,2.13379,2.13344,2.13367,11000000.0
2008-10-22 04:07:00,2.13359,2.13359,2.13278,2.13278,7000000.0
2008-10-22 04:08:00,2.1326,2.133,2.1326,2.133,10000000.0
2008-10-22 04:09:00,2.13312,2.13447,2.13312,2.13447,8000000.0
2008-10-22 04:10:00,2.13471,2.13516,2.13465,2.1351,9000000.0
2008-10-22 04:11:00,2.13477,2.13512,2.13461,2.13512,7000000.0
2008-10-22 04:12:00,2.13483,2.13539,2.13481,2.135,11000000.0
2008-10-22 04:13:00,2.13541,2.1363,2.13541,2.1363,8000000.0
2008-10-22 04:14:00,2.13622,2.13658,2.13617,2.13658,7000000.0
2008-10-22 04:15:00,2.1365,2.13733,2.13584,2.13584,8000000.0
2008-10-22 04:16:00,2.13548,2.13695,2.13548,2.13653,8000000.0
2008-10-22 04:17:00,2.13679,2.13679,2.13602,2.13642,19000000.0
2008-10-22 04:18:00,2.13641,2.13785,2.13632,2.13785,8000000.0
2008-10-22 04:19:00,2.13838,2.13838,2.13721,2.13721,21000000.0
2008-10-22 04:20:00,2.13669,2.13669,2.13545,2.13642,11000000.0
2008-10-22 04:21:00,2.13683,2.138,2.13673,2.138,7000000.0
2008-10-22 04:22:00,2.13746,2.13762,2.13738,2.13752,8000000.0
2008-10-22 04:23:00,2.13696,2.13738,2.13629,2.13738,9000000.0
2008-10-22 04:24:00,2.13718,2.13718,2.13634,2.13648,12000000.0
2008-10-22 04:25:00,2.1366,2.1366,2.1359,2.1359,9000000.0
2008-10-22 04:26:00,2.13582,2.1361,2.13582,2.13609,8000000.0
2008-10-22 04:27:00,2.13643,2.13683,2.13643,2.13677,9000000.0
2008-10-22 04:28:00,2.13672,2.13709,2.13665,2.13709,14000000.0
2008-10-22 04:29:00,2.13947,2.13998,2.13903,2.13997,16000000.0
2008-10-22 04:30:00,2.14096,2.14398,2.14035,2.14398,25000000.0
2008-10-22 04:31:00,2.14302,2.14302,2.1411,2.1411,5000000.0
2008-10-22 04:32:00,2.14115,2.14124,2.14113,2.14113,8000000.0
2008-10-22 04:33:00,2.14114,2.1416,2.14114,2.14156,10000000.0
2008-10-22 04:34:00,2.14135,2.14135,2.14089,2.1412,10000000.0
2008-10-22 04:35:00,2.1412,2.1415,2.1391,2.1391,9000000.0
2008-10-22 04:36:00,2.13962,2.14013,2.13939,2.14004,7000000.0
2008-10-22 04:37:00,2.13897,2.13956,2.13897,2.1395,7000000.0
2008-10-22 04:38:00,2.13973,2.14066,2.13973,2.14066,10000000.0
2008-10-22 04:39:00,2.14013,2.14013,2.13898,2.13898,8000000.0
2008-10-22 04:40:00,2.13882,2.13945,2.13882,2.13935,11000000.0
2008-10-22 04:41:00,2.13938,2.13938,2.13897,2.13897,9000000.0
2008-10-22 04:42:00,2.13899,2.13916,2.13881,2.13916,11000000.0
2008-10-22 04:43:00,2.13962,2.13969,2.13918,2.13969,9000000.0
2008-10-22 04:44:00,2.13966,2.13966,2.13949,2.13953,8000000.0
2008-10-22 04:45:00,2.13948,2.13948,2.13907,2.13907,9000000.0
2008-10-22 04:46:00,2.1387,2.13884,2.13861,2.13861,7000000.0
2008-10-22 04:47:00,2.13864,2.13868,2.13841,2.13865,8000000.0
2008-10-22 04:48:00,2.13859,2.13862,2.13805,2.13805,7000000.0
2008-10-22 04:49:00,2.1382,2.13879,2.13741,2.13741,8000000.0
2008-10-22 04:50:00,2.13724,2.13765,2.13724,2.13761,7000000.0
2008-10-22 04:51:00,2.13917,2.13917,2.13803,2.13803,15000000.0
2008-10-22 04:52:00,2.13775,2.13775,2.13726,2.13736,9000000.0
2008-10-22 04:53:00,2.13713,2.13777,2.13713,2.13777,8000000.0
2008-10-22 04:54:00,2.1377,2.13792,2.13767,2.13785,11000000.0
2008-10-22 04:55:00,2.13747,2.13747,2.13725,2.13735,11000000.0
2008-10-22 04:56:00,2.1374,2.1374,2.137,2.137,12000000.0
2008-10-22 04:57:00,2.137,2.1375,2.137,2.1375,8000000.0
2008-10-22 04:58:00,2.13756,2.13813,2.13756,2.13811,9000000.0
2008-10-22 04:59:00,2.13768,2.13768,2.13719,2.13719,12000000.0
2008-10-22 05:00:00,2.13749,2.13786,2.13745,2.13745,9000000.0
2008-10-22 05:01:00,2.13716,2.1379,2.13707,2.1379,7000000.0
2008-10-22 05:02:00,2.13824,2.13855,2.13794,2.13794,7000000.0
2008-10-22 05:03:00,2.13779,2.13794,2.13779,2.13794,8000000.0
2008-10-22 05:04:00,2.13831,2.13845,2.13831,2.13837,9000000.0
2008-10-22 05:05:00,2.13819,2.13819,2.13797,2.13805,13000000.0
2008-10-22 05:06:00,2.13838,2.13888,2.13826,2.13888,8000000.0
2008-10-22 05:07:00,2.13877,2.13877,2.13766,2.13766,10000000.0
2008-10-22 05:08:00,2.13764,2.13797,2.13764,2.13791,10000000.0
2008-10-22 05:09:00,2.13813,2.13917,2.1379,2.13917,16000000.0
2008-10-22 05:10:00,2.13978,2.13978,2.13938,2.13973,12000000.0
2008-10-22 05:11:00,2.1397,2.1397,2.13938,2.13945,11000000.0
2008-10-22 05:12:00,2.14007,2.14017,2.14002,2.14002,16000000.0
2008-10-22 05:13:00,2.14038,2.14084,2.14038,2.14072,9000000.0
2008-10-22 05:14:00,2.14167,2.1443,2.14167,2.1443,12000000.0
2008-10-22 05:15:00,2.14342,2.14342,2.14304,2.14323,8000000.0
2008-10-22 05:16:00,2.14334,2.14334,2.14236,2.14238,11000000.0
2008-10-22 05:17:00,2.1423,2.14254,2.1423,2.14244,9000000.0
2008-10-22 05:18:00,2.1425,2.1425,2.14213,2.14244,16000000.0
2008-10-22 05:19:00,2.14257,2.14289,2.14252,2.14289,9000000.0
2008-10-22 05:20:00,2.14284,2.14307,2.14284,2.14306,11000000.0
2008-10-22 05:21:00,2.14313,2.14319,2.14299,2.14299,15000000.0
2008-10-22 05:22:00,2.14229,2.14254,2.14229,2.14254,28000000.0
2008-10-22 05:23:00,2.14247,2.14265,2.14247,2.14265,26000000.0
2008-10-22 05:24:00,2.14275,2.14275,2.14169,2.14169,27000000.0
2008-10-22 05:25:00,2.14103,2.14199,2.14103,2.14199,47000000.0
2008-10-22 05:26:00,2.14204,2.14313,2.14204,2.14268,38000000.0
2008-10-22 05:27:00,2.1428,2.14333,2.1428,2.14333,7000000.0
2008-10-22 05:28:00,2.14437,2.14763,2.14437,2.14763,22000000.0
2008-10-22 05:29:00,2.14645,2.14645,2.14507,2.14507,11000000.0
2008-10-22 05:30:00,2.14414,2.14414,2.14314,2.1433,7000000.0
2008-10-22 05:31:00,2.14343,2.14384,2.1433,2.1438,10000000.0
2008-10-22 05:32:00,2.144,2.14545,2.144,2.14545,10000000.0
2008-10-22 05:33:00,2.14493,2.14505,2.14463,2.14463,8000000.0
2008-10-22 05:34:00,2.14433,2.1447,2.14433,2.1447,8000000.0
2008-10-22 05:35:00,2.14458,2.14488,2.14442,2.14442,10000000.0
2008-10-22 05:36:00,2.14443,2.14443,2.14341,2.1436,15000000.0
2008-10-22 05:37:00,2.1432,2.1432,2.14174,2.14174,11000000.0
2008-10-22 05:38:00,2.1414,2.1414,2.13948,2.13996,11000000.0
2008-10-22 05:39:00,2.13957,2.13957,2.13757,2.13792,7000000.0
2008-10-22 05:40:00,2.13859,2.13945,2.13859,2.1392,9000000.0
2008-10-22 05:41:00,2.13932,2.1394,2.13928,2.13928,9000000.0
2008-10-22 05:42:00,2.14043,2.14213,2.14043,2.1412,16000000.0
2008-10-22 05:43:00,2.14044,2.14044,2.13989,2.14016,8000000.0
2008-10-22 05:44:00,2.14058,2.1433,2.14058,2.14325,9000000.0
2008-10-22 05:45:00,2.14247,2.14247,2.14016,2.14016,13000000.0
2008-10-22 05:46:00,2.13966,2.14024,2.13953,2.14021,10000000.0
2008-10-22 05:47:00,2.13967,2.13975,2.13768,2.13768,15000000.0
2008-10-22 05:48:00,2.13859,2.13884,2.13763,2.13763,11000000.0
2008-10-22 05:49:00,2.13914,2.14041,2.13914,2.14041,8000000.0
2008-10-22 05:50:00,2.14133,2.14159,2.14117,2.14151,13000000.0
2008-10-22 05:51:00,2.14322,2.14493,2.14319,2.14345,30000000.0
2008-10-22 05:52:00,2.1433,2.14501,2.1433,2.14443,15000000.0
2008-10-22 05:53:00,2.14375,2.14462,2.14341,2.14462,8000000.0
2008-10-22 05:54:00,2.14502,2.14657,2.14462,2.14657,16000000.0
2008-10-22 05:55:00,2.14733,2.14914,2.14733,2.14914,11000000.0
2008-10-22 05:56:00,2.1493,2.1493,2.14821,2.14821,33000000.0
2008-10-22 05:57:00,2.1438,2.14526,2.1438,2.14526,11000000.0
2008-10-22 05:58:00,2.14529,2.14531,2.14515,2.14531,19000000.0
2008-10-22 05:59:00,2.14528,2.14528,2.14403,2.14513,12000000.0
2008-10-22 06:00:00,2.14379,2.14573,2.14318,2.14323,25000000.0
2008-10-22 06:01:00,2.14271,2.14304,2.14238,2.14297,16000000.0
2008-10-22 06:02:00,2.14393,2.1442,2.14393,2.1441,13000000.0
2008-10-22 06:03:00,2.14429,2.14429,2.14366,2.14414,22000000.0
2008-10-22 06:04:00,2.14416,2.14438,2.1441,2.14415,11000000.0
2008-10-22 06:05:00,2.14571,2.14578,2.14535,2.14578,9000000.0
2008-10-22 06:06:00,2.14742,2.14896,2.14742,2.14896,8000000.0
2008-10-22 06:07:00,2.15089,2.15091,2.1503,2.1503,10000000.0
2008-10-22 06:08:00,2.14989,2.1499,2.14867,2.14867,8000000.0
2008-10-22 06:09:00,2.1476,2.1476,2.14459,2.14459,10000000.0
2008-10-22 06:10:00,2.14456,2.14502,2.14455,2.14502,8000000.0
2008-10-22 06:11:00,2.14474,2.14495,2.14446,2.14495,7000000.0
2008-10-22 06:12:00,2.14565,2.14818,2.14565,2.14818,10000000.0
2008-10-22 06:13:00,2.1491,2.1491,2.1486,2.1487,15000000.0
2008-10-22 06:14:00,2.14851,2.15039,2.14832,2.15039,10000000.0
2008-10-22 06:15:00,2.15037,2.15037,2.14903,2.14903,18000000.0
2008-10-22 06:16:00,2.14845,2.14892,2.14733,2.14733,11000000.0
2008-10-22 06:17:00,2.1461,2.14698,2.14588,2.1462,7000000.0
2008-10-22 06:18:00,2.14477,2.14477,2.14262,2.14262,13000000.0
2008-10-22 06:19:00,2.14143,2.14339,2.14143,2.14324,12000000.0
2008-10-22 06:20:00,2.14062,2.14062,2.13908,2.1397,18000000.0
2008-10-22 06:21:00,2.14094,2.14351,2.14094,2.14351,26000000.0
2008-10-22 06:22:00,2.14179,2.14179,2.14094,2.14105,10000000.0
2008-10-22 06:23:00,2.13975,2.13975,2.13728,2.13924,11000000.0
2008-10-22 06:24:00,2.13969,2.13969,2.13763,2.13763,11000000.0
2008-10-22 06:25:00,2.13772,2.13931,2.13772,2.13903,10000000.0
2008-10-22 06:26:00,2.1405,2.14064,2.14,2.14016,7000000.0
2008-10-22 06:27:00,2.13995,2.14013,2.13925,2.13925,8000000.0
2008-10-22 06:28:00,2.13823,2.13823,2.13682,2.13687,7000000.0
2008-10-22 06:29:00,2.13756,2.13798,2.13387,2.13387,9000000.0
2008-10-22 06:30:00,2.13579,2.13959,2.13579,2.13793,11000000.0
2008-10-22 06:31:00,2.13714,2.13806,2.13671,2.13678,20000000.0
2008-10-22 06:32:00,2.13821,2.13868,2.1379,2.13829,31000000.0
2008-10-22 06:33:00,2.13869,2.13959,2.13869,2.13934,17000000.0
2008-10-22 06:34:00,2.13798,2.14046,2.13674,2.14046,9000000.0
2008-10-22 06:35:00,2.14119,2.14198,2.14094,2.14198,8000000.0
2008-10-22 06:36:00,2.14213,2.14213,2.13976,2.13976,10000000.0
2008-10-22 06:37:00,2.14039,2.1421,2.14039,2.1421,7000000.0
2008-10-22 06:38:00,2.14258,2.14312,2.14216,2.14312,8000000.0
2008-10-22 06:39:00,2.14397,2.14418,2.14372,2.14372,12000000.0
2008-10-22 06:40:00,2.14315,2.14651,2.14315,2.14651,7000000.0
2008-10-22 06:41:00,2.14476,2.14476,2.14084,2.14084,7000000.0
2008-10-22 06:42:00,2.14079,2.1419,2.14072,2.1419,7000000.0
2008-10-22 06:43:00,2.13699,2.13793,2.13656,2.1366,9000000.0
2008-10-22 06:44:00,2.13737,2.13826,2.13737,2.13826,11000000.0
2008-10-22 06:45:00,2.13934,2.13993,2.13689,2.13689,8000000.0
2008-10-22 06:46:00,2.13683,2.13758,2.13627,2.13758,8000000.0
2008-10-22 06:47:00,2.13782,2.13783,2.13418,2.13617,8000000.0
2008-10-22 06:48:00,2.13648,2.13684,2.13648,2.13661,8000000.0
2008-10-22 06:49:00,2.13919,2.14123,2.13898,2.14123,9000000.0
2008-10-22 06:50:00,2.1418,2.14226,2.14153,2.14153,9000000.0
2008-10-22 06:51:00,2.14147,2.14354,2.14074,2.14354,11000000.0
2008-10-22 06:52:00,2.14458,2.14458,2.14179,2.14179,7000000.0
2008-10-22 06:53:00,2.14209,2.14333,2.14209,2.14333,8000000.0
2008-10-22 06:54:00,2.14332,2.14332,2.1413,2.1413,11000000.0
2008-10-22 06:55:00,2.14083,2.14083,2.14046,2.14067,8000000.0
2008-10-22 06:56:00,2.1417,2.14205,2.14107,2.14107,13000000.0
2008-10-22 06:57:00,2.14118,2.14118,2.13703,2.13703,18000000.0
2008-10-22 06:58:00,2.1377,2.13884,2.1377,2.13853,16000000.0
2008-10-22 06:59:00,2.13892,2.13919,2.13855,2.13919,11000000.0
2008-10-22 07:00:00,2.13876,2.1407,2.13876,2.1407,8000000.0
2008-10-22 07:01:00,2.14092,2.14131,2.14003,2.14003,14000000.0
2008-10-22 07:02:00,2.14003,2.14066,2.14003,2.14066,18000000.0
2008-10-22 07:03:00,2.14137,2.14261,2.14137,2.14203,8000000.0
2008-10-22 07:04:00,2.14167,2.14319,2.14167,2.14249,8000000.0
2008-10-22 07:05:00,2.14174,2.14357,2.14174,2.14357,10000000.0
2008-10-22 07:06:00,2.1439,2.1439,2.1429,2.14344,8000000.0
2008-10-22 07:07:00,2.14358,2.14392,2.14348,2.1439,15000000.0
2008-10-22 07:08:00,2.14504,2.14586,2.14504,2.14577,18000000.0
2008-10-22 07:09:00,2.14575,2.14622,2.14535,2.14616,8000000.0
2008-10-22 07:10:00,2.1444,2.1449,2.14378,2.1449,18000000.0
2008-10-22 07:11:00,2.14353,2.14353,2.14286,2.14295,11000000.0
2008-10-22 07:12:00,2.14342,2.14388,2.1428,2.14298,11000000.0
2008-10-22 07:13:00,2.14299,2.14418,2.14299,2.14418,9000000.0
2008-10-22 07:14:00,2.14445,2.14491,2.14445,2.14491,12000000.0
2008-10-22 07:15:00,2.1454,2.1454,2.14384,2.14384,7000000.0
2008-10-22 07:16:00,2.14335,2.14383,2.14295,2.1434,12000000.0
2008-10-22 07:17:00,2.14255,2.14408,2.142,2.14408,15000000.0
2008-10-22 07:18:00,2.1443,2.14477,2.14351,2.14468,8000000.0
2008-10-22 07:19:00,2.14505,2.14505,2.14476,2.14476,7000000.0
2008-10-22 07:20:00,2.145,2.14576,2.145,2.14531,9000000.0
2008-10-22 07:21:00,2.14607,2.14654,2.146,2.14654,10000000.0
2008-10-22 07:22:00,2.14706,2.14761,2.14643,2.14643,7000000.0
2008-10-22 07:23:00,2.14598,2.14639,2.14595,2.14603,11000000.0
2008-10-22 07:24:00,2.14539,2.14569,2.14539,2.14551,23000000.0
2008-10-22 07:25:00,2.14484,2.14484,2.14397,2.14397,28000000.0
2008-10-22 07:26:00,2.14355,2.14739,2.14355,2.14739,14000000.0
2008-10-22 07:27:00,2.14853,2.14853,2.14645,2.14674,20000000.0
2008-10-22 07:28:00,2.14686,2.1472,2.14686,2.1472,17000000.0
2008-10-22 07:29:00,2.14693,2.14693,2.14523,2.14523,27000000.0
2008-10-22 07:30:00,2.14522,2.14656,2.14487,2.14487,20000000.0
2008-10-22 07:31:00,2.14599,2.14651,2.14599,2.14642,7000000.0
2008-10-22 07:32:00,2.14623,2.14625,2.14606,2.1462,11000000.0
2008-10-22 07:33:00,2.14634,2.1474,2.14634,2.1474,22000000.0
2008-10-22 07:34:00,2.14769,2.1478,2.14747,2.14747,16000000.0
2008-10-22 07:35:00,2.14693,2.14749,2.1469,2.14735,15000000.0
2008-10-22 07:36:00,2.14755,2.14755,2.1456,2.1456,8000000.0
2008-10-22 07:37:00,2.14537,2.14577,2.14404,2.14404,12000000.0
2008-10-22 07:38:00,2.14371,2.144,2.14299,2.14299,7000000.0
2008-10-22 07:39:00,2.14256,2.14256,2.14057,2.14057,14000000.0
2008-10-22 07:40:00,2.1414,2.14233,2.1414,2.14222,9000000.0
2008-10-22 07:41:00,2.14232,2.14337,2.14232,2.14337,24000000.0
2008-10-22 07:42:00,2.14361,2.14361,2.14304,2.14325,17000000.0
2008-10-22 07:43:00,2.1431,2.14362,2.1429,2.14336,22000000.0
2008-10-22 07:44:00,2.14374,2.14493,2.14374,2.14493,10000000.0
2008-10-22 07:45:00,2.14588,2.14623,2.14586,2.14586,15000000.0
2008-10-22 07:46:00,2.14534,2.14534,2.14475,2.14488,17000000.0
2008-10-22 07:47:00,2.14451,2.14451,2.1429,2.14301,15000000.0
2008-10-22 07:48:00,2.14303,2.14342,2.14266,2.14266,10000000.0
2008-10-22 07:49:00,2.14276,2.14343,2.14226,2.14226,20000000.0
2008-10-22 07:50:00,2.1413,2.1413,2.13988,2.14068,17000000.0
2008-10-22 07:51:00,2.14144,2.14195,2.14132,2.14164,15000000.0
2008-10-22 07:52:00,2.14162,2.14241,2.14162,2.14241,29000000.0
2008-10-22 07:53:00,2.14302,2.14339,2.14269,2.14269,13000000.0
2008-10-22 07:54:00,2.14232,2.14232,2.14069,2.14076,23000000.0
2008-10-22 07:55:00,2.14069,2.14096,2.14069,2.1408,27000000.0
2008-10-22 07:56:00,2.13987,2.14416,2.13987,2.14416,18000000.0
2008-10-22 07:57:00,2.14538,2.14538,2.14147,2.14189,20000000.0
2008-10-22 07:58:00,2.1424,2.14446,2.14236,2.14446,13000000.0
2008-10-22 07:59:00,2.14465,2.14465,2.14293,2.14293,23000000.0
2008-10-22 08:00:00,2.14279,2.14387,2.14279,2.14387,31000000.0
2008-10-22 08:01:00,2.14224,2.14244,2.14189,2.14189,13000000.0
2008-10-22 08:02:00,2.14206,2.1452,2.14206,2.1452,12000000.0
2008-10-22 08:03:00,2.14515,2.14515,2.14419,2.14452,20000000.0
2008-10-22 08:04:00,2.14704,2.14799,2.14704,2.14799,30000000.0
2008-10-22 08:05:00,2.14823,2.14947,2.1481,2.14947,9000000.0
2008-10-22 08:06:00,2.14824,2.14824,2.14557,2.14696,21000000.0
2008-10-22 08:07:00,2.14663,2.14784,2.14646,2.14784,15000000.0
2008-10-22 08:08:00,2.14745,2.14745,2.14641,2.14738,25000000.0
2008-10-22 08:09:00,2.14713,2.14801,2.147,2.14801,23000000.0
2008-10-22 08:10:00,2.14629,2.14629,2.14479,2.1448,27000000.0
2008-10-22 08:11:00,2.14595,2.14663,2.14595,2.14596,18000000.0
2008-10-22 08:12:00,2.14572,2.14616,2.14562,2.14564,22000000.0
2008-10-22 08:13:00,2.14496,2.14532,2.14473,2.14498,18000000.0
2008-10-22 08:14:00,2.14564,2.14644,2.14564,2.14607,33000000.0
2008-10-22 08:15:00,2.14642,2.14682,2.1463,2.14675,21000000.0
2008-10-22 08:16:00,2.14665,2.14682,2.14664,2.1468,21000000.0
2008-10-22 08:17:00,2.14717,2.14798,2.14717,2.14798,19000000.0
2008-10-22 08:18:00,2.14836,2.14885,2.14788,2.14885,17000000.0
2008-10-22 08:19:00,2.1502,2.15082,2.1502,2.15068,16000000.0
2008-10-22 08:20:00,2.15047,2.15048,2.15008,2.15042,13000000.0
2008-10-22 08:21:00,2.15077,2.15184,2.15077,2.1513,18000000.0
2008-10-22 08:22:00,2.15123,2.1513,2.15072,2.15128,26000000.0
2008-10-22 08:23:00,2.15147,2.15212,2.15107,2.15107,16000000.0
2008-10-22 08:24:00,2.15152,2.15281,2.15152,2.15246,28000000.0
2008-10-22 08:25:00,2.1527,2.15365,2.1527,2.15365,49000000.0
2008-10-22 08:26:00,2.15367,2.15421,2.15326,2.15326,14000000.0
2008-10-22 08:27:00,2.15211,2.15307,2.15199,2.15199,31000000.0
2008-10-22 08:28:00,2.15134,2.15134,2.15091,2.15091,28000000.0
2008-10-22 08:29:00,2.15127,2.15232,2.15127,2.15209,32000000.0
2008-10-22 08:30:00,2.1514,2.1514,2.15058,2.15085,28000000.0
2008-10-22 08:31:00,2.15032,2.15032,2.14996,2.1502,40000000.0
2008-10-22 08:32:00,2.1484,2.14932,2.1484,2.14932,51000000.0
2008-10-22 08:33:00,2.14949,2.14974,2.14894,2.14974,48000000.0
2008-10-22 08:34:00,2.14991,2.15046,2.14953,2.14953,49000000.0
2008-10-22 08:35:00,2.14924,2.15084,2.14924,2.15084,39000000.0
2008-10-22 08:36:00,2.15121,2.15121,2.14978,2.14978,12000000.0
2008-10-22 08:37:00,2.1506,2.15535,2.1506,2.15483,25000000.0
2008-10-22 08:38:00,2.15407,2.15407,2.15254,2.15254,21000000.0
2008-10-22 08:39:00,2.15318,2.15352,2.15226,2.15226,23000000.0
2008-10-22 08:40:00,2.15169,2.15316,2.15169,2.15221,36000000.0
2008-10-22 08:41:00,2.15287,2.15408,2.15287,2.15408,30000000.0
2008-10-22 08:42:00,2.15491,2.15535,2.15475,2.15475,17000000.0
2008-10-22 08:43:00,2.1544,2.15451,2.15411,2.15411,23000000.0
2008-10-22 08:44:00,2.15414,2.15534,2.15379,2.15534,17000000.0
2008-10-22 08:45:00,2.15516,2.15516,2.15402,2.15402,37000000.0
2008-10-22 08:46:00,2.15276,2.15276,2.15205,2.15205,23000000.0
2008-10-22 08:47:00,2.15247,2.15355,2.15247,2.15355,25000000.0
2008-10-22 08:48:00,2.1543,2.1543,2.15374,2.15403,36000000.0
2008-10-22 08:49:00,2.15382,2.15382,2.15356,2.15368,27000000.0
2008-10-22 08:50:00,2.15375,2.15409,2.15365,2.15365,56000000.0
2008-10-22 08:51:00,2.15399,2.15399,2.15321,2.15321,32000000.0
2008-10-22 08:52:00,2.15314,2.15344,2.15299,2.15344,39000000.0
2008-10-22 08:53:00,2.15382,2.15382,2.15072,2.15188,63000000.0
2008-10-22 08:54:00,2.15193,2.15193,2.15092,2.15111,42000000.0
2008-10-22 08:55:00,2.15093,2.15157,2.15071,2.15071,55000000.0
2008-10-22 08:56:00,2.1512,2.15192,2.1512,2.15192,21000000.0
2008-10-22 08:57:00,2.15256,2.15256,2.15128,2.15128,23000000.0
2008-10-22 08:58:00,2.15109,2.1522,2.15109,2.1522,18000000.0
2008-10-22 08:59:00,2.15225,2.15331,2.15225,2.15262,12000000.0
2008-10-22 09:00:00,2.15248,2.15342,2.15248,2.15342,26000000.0
2008-10-22 09:01:00,2.15409,2.15527,2.15409,2.15503,19000000.0
2008-10-22 09:02:00,2.15488,2.15542,2.15488,2.15524,15000000.0
2008-10-22 09:03:00,2.15556,2.15577,2.15537,2.15537,16000000.0
2008-10-22 09:04:00,2.15556,2.15654,2.15556,2.15646,22000000.0
2008-10-22 09:05:00,2.15647,2.15668,2.15606,2.15621,11000000.0
2008-10-22 09:06:00,2.15585,2.15635,2.15585,2.15634,31000000.0
2008-10-22 09:07:00,2.15846,2.1605,2.15824,2.15824,33000000.0
2008-10-22 09:08:00,2.1571,2.1573,2.1564,2.15682,17000000.0
2008-10-22 09:09:00,2.1568,2.15716,2.1568,2.15716,37000000.0
2008-10-22 09:10:00,2.15642,2.15642,2.15187,2.15187,31000000.0
2008-10-22 09:11:00,2.15308,2.15435,2.15287,2.15435,26000000.0
2008-10-22 09:12:00,2.15229,2.15268,2.15223,2.15268,41000000.0
2008-10-22 09:13:00,2.15379,2.15379,2.15134,2.15134,61000000.0
2008-10-22 09:14:00,2.15105,2.15312,2.15105,2.15259,57000000.0
2008-10-22 09:15:00,2.15427,2.15572,2.15427,2.15572,33000000.0
2008-10-22 09:16:00,2.15538,2.15538,2.15303,2.15478,39000000.0
2008-10-22 09:17:00,2.15493,2.15552,2.15464,2.15552,40000000.0
2008-10-22 09:18:00,2.1555,2.15664,2.1555,2.15583,68000000.0
2008-10-22 09:19:00,2.15552,2.15552,2.15493,2.15518,52000000.0
2008-10-22 09:20:00,2.1551,2.1561,2.15461,2.1561,37000000.0
2008-10-22 09:21:00,2.15659,2.158,2.15659,2.15795,61000000.0
2008-10-22 09:22:00,2.15782,2.1583,2.15782,2.15826,63000000.0
2008-10-22 09:23:00,2.15815,2.15815,2.15797,2.15813,65000000.0
2008-10-22 09:24:00,2.15797,2.15803,2.15463,2.15463,47000000.0
2008-10-22 09:25:00,2.15427,2.15621,2.15427,2.15555,32000000.0
2008-10-22 09:26:00,2.15457,2.15499,2.1539,2.15499,29000000.0
2008-10-22 09:27:00,2.15617,2.15682,2.15577,2.15682,55000000.0
2008-10-22 09:28:00,2.15724,2.15899,2.15724,2.15899,46000000.0
2008-10-22 09:29:00,2.15871,2.15871,2.15822,2.15848,32000000.0
2008-10-22 09:30:00,2.15788,2.15788,2.15741,2.15783,24000000.0
2008-10-22 09:31:00,2.15675,2.15675,2.15516,2.15516,18000000.0
2008-10-22 09:32:00,2.15518,2.15518,2.15174,2.15174,35000000.0
2008-10-22 09:33:00,2.15111,2.15149,2.14966,2.15149,43000000.0
2008-10-22 09:34:00,2.15318,2.15318,2.15145,2.15145,31000000.0
2008-10-22 09:35:00,2.15187,2.15187,2.15096,2.15127,47000000.0
2008-10-22 09:36:00,2.15113,2.15113,2.15018,2.15018,34000000.0
2008-10-22 09:37:00,2.14939,2.14939,2.14851,2.14851,49000000.0
2008-10-22 09:38:00,2.14897,2.14938,2.14887,2.14905,37000000.0
2008-10-22 09:39:00,2.14891,2.14939,2.14891,2.14917,61000000.0
2008-10-22 09:40:00,2.14961,2.1503,2.14961,2.14997,46000000.0
2008-10-22 09:41:00,2.14978,2.15052,2.14978,2.15052,33000000.0
2008-10-22 09:42:00,2.15078,2.1511,2.15078,2.15109,60000000.0
2008-10-22 09:43:00,2.15114,2.15118,2.15024,2.15024,66000000.0
2008-10-22 09:44:00,2.15032,2.15088,2.15028,2.15088,21000000.0
2008-10-22 09:45:00,2.15115,2.15122,2.15047,2.15047,22000000.0
2008-10-22 09:46:00,2.15055,2.1507,2.14992,2.14992,30000000.0
2008-10-22 09:47:00,2.14977,2.15032,2.14977,2.15032,24000000.0
2008-10-22 09:48:00,2.1502,2.1502,2.14674,2.1488,34000000.0
2008-10-22 09:49:00,2.14916,2.14965,2.14916,2.14965,26000000.0
2008-10-22 09:50:00,2.1498,2.14985,2.14958,2.1497,34000000.0
2008-10-22 09:51:00,2.15007,2.15086,2.14971,2.15086,56000000.0
2008-10-22 09:52:00,2.15139,2.15175,2.15139,2.15175,38000000.0
2008-10-22 09:53:00,2.15231,2.15414,2.15231,2.15387,32000000.0
2008-10-22 09:54:00,2.15385,2.15435,2.15385,2.15423,36000000.0
2008-10-22 09:55:00,2.15403,2.15403,2.15307,2.15307,38000000.0
2008-10-22 09:56:00,2.15323,2.15323,2.15162,2.15162,38000000.0
2008-10-22 09:57:00,2.15151,2.15161,2.15116,2.15161,30000000.0
2008-10-22 09:58:00,2.15136,2.15139,2.15054,2.15139,52000000.0
2008-10-22 09:59:00,2.15188,2.15209,2.15106,2.15106,32000000.0
2008-10-22 10:00:00,2.15087,2.15206,2.15071,2.15206,39000000.0
2008-10-22 10:01:00,2.15275,2.15295,2.15267,2.15268,44000000.0
2008-10-22 10:02:00,2.15243,2.15321,2.15243,2.15321,34000000.0
2008-10-22 10:03:00,2.15316,2.15316,2.15309,2.15316,47000000.0
2008-10-22 10:04:00,2.15256,2.15278,2.15235,2.15235,32000000.0
2008-10-22 10:05:00,2.15286,2.15286,2.15258,2.15258,32000000.0
2008-10-22 10:06:00,2.15261,2.15305,2.15134,2.15134,42000000.0
2008-10-22 10:07:00,2.1512,2.1515,2.1507,2.1515,51000000.0
2008-10-22 10:08:00,2.15155,2.15155,2.14796,2.14796,54000000.0
2008-10-22 10:09:00,2.14688,2.14718,2.14637,2.14718,53000000.0
2008-10-22 10:10:00,2.14753,2.14835,2.14753,2.14835,72000000.0
2008-10-22 10:11:00,2.14874,2.15123,2.14874,2.15123,61000000.0
2008-10-22 10:12:00,2.15191,2.15217,2.15147,2.15217,65000000.0
2008-10-22 10:13:00,2.15262,2.15331,2.15262,2.15287,56000000.0
2008-10-22 10:14:00,2.15285,2.15293,2.15269,2.15271,49000000.0
2008-10-22 10:15:00,2.15262,2.15294,2.15247,2.15286,46000000.0
2008-10-22 10:16:00,2.15287,2.15287,2.15037,2.15037,33000000.0
2008-10-22 10:17:00,2.15031,2.15135,2.14917,2.14917,37000000.0
2008-10-22 10:18:00,2.14879,2.14947,2.14879,2.1489,50000000.0
2008-10-22 10:19:00,2.14979,2.15038,2.14979,2.15038,59000000.0
2008-10-22 10:20:00,2.15047,2.15087,2.15047,2.15087,41000000.0
2008-10-22 10:21:00,2.15094,2.15094,2.15025,2.15025,44000000.0
2008-10-22 10:22:00,2.15005,2.15005,2.14897,2.14994,47000000.0
2008-10-22 10:23:00,2.15026,2.15026,2.14751,2.14751,58000000.0
2008-10-22 10:24:00,2.14793,2.14948,2.14793,2.14948,43000000.0
2008-10-22 10:25:00,2.14946,2.14946,2.14824,2.14824,60000000.0
2008-10-22 10:26:00,2.1483,2.14866,2.1483,2.14839,64000000.0
2008-10-22 10:27:00,2.14885,2.15224,2.14885,2.15089,54000000.0
2008-10-22 10:28:00,2.15082,2.1519,2.15082,2.15174,62000000.0
2008-10-22 10:29:00,2.15169,2.15233,2.15113,2.15113,61000000.0
2008-10-22 10:30:00,2.15097,2.15099,2.14989,2.14989,36000000.0
2008-10-22 10:31:00,2.14983,2.15061,2.14983,2.15028,39000000.0
2008-10-22 10:32:00,2.14982,2.14992,2.14963,2.14964,44000000.0
2008-10-22 10:33:00,2.14987,2.15012,2.14987,2.14994,18000000.0
2008-10-22 10:34:00,2.15015,2.15015,2.14854,2.14931,20000000.0
2008-10-22 10:35:00,2.14753,2.14753,2.14646,2.14646,23000000.0
2008-10-22 10:36:00,2.14582,2.14582,2.14514,2.14514,32000000.0
2008-10-22 10:37:00,2.1454,2.14549,2.14527,2.14527,30000000.0
2008-10-22 10:38:00,2.14521,2.14536,2.14467,2.14504,26000000.0
2008-10-22 10:39:00,2.14511,2.14558,2.14478,2.14551,29000000.0
2008-10-22 10:40:00,2.14448,2.14448,2.14376,2.14401,19000000.0
2008-10-22 10:41:00,2.14404,2.14404,2.14146,2.14217,29000000.0
2008-10-22 10:42:00,2.14202,2.14317,2.14202,2.14317,38000000.0
2008-10-22 10:43:00,2.14315,2.14315,2.14292,2.14306,27000000.0
2008-10-22 10:44:00,2.1431,2.14363,2.1429,2.14363,26000000.0
2008-10-22 10:45:00,2.1441,2.14513,2.1441,2.14513,27000000.0
2008-10-22 10:46:00,2.14556,2.14567,2.14489,2.14489,35000000.0
2008-10-22 10:47:00,2.14518,2.14565,2.14518,2.14547,23000000.0
2008-10-22 10:48:00,2.14521,2.14556,2.14512,2.14535,44000000.0
2008-10-22 10:49:00,2.14543,2.14603,2.14543,2.14546,36000000.0
2008-10-22 10:50:00,2.14523,2.14523,2.14405,2.14405,47000000.0
2008-10-22 10:51:00,2.144,2.1442,2.14399,2.14406,45000000.0
2008-10-22 10:52:00,2.14372,2.14405,2.14372,2.14399,33000000.0
2008-10-22 10:53:00,2.14393,2.1446,2.14393,2.1446,46000000.0
2008-10-22 10:54:00,2.14555,2.14737,2.1454,2.14737,35000000.0
2008-10-22 10:55:00,2.14796,2.14874,2.14796,2.14874,37000000.0
2008-10-22 10:56:00,2.14916,2.14937,2.14889,2.14901,33000000.0
2008-10-22 10:57:00,2.14858,2.14858,2.14807,2.14807,33000000.0
2008-10-22 10:58:00,2.14781,2.14886,2.14747,2.14747,26000000.0
2008-10-22 10:59:00,2.14618,2.14666,2.14618,2.14636,47000000.0
2008-10-22 11:00:00,2.14717,2.14739,2.14696,2.14739,39000000.0
2008-10-22 11:01:00,2.14639,2.14639,2.14452,2.14452,45000000.0
2008-10-22 11:02:00,2.14462,2.14486,2.1444,2.1444,17000000.0
2008-10-22 11:03:00,2.14438,2.14486,2.14396,2.14396,37000000.0
2008-10-22 11:04:00,2.14414,2.14456,2.1441,2.14456,40000000.0
2008-10-22 11:05:00,2.14481,2.14517,2.14408,2.1447,18000000.0
2008-10-22 11:06:00,2.14517,2.14526,2.14491,2.14491,19000000.0
2008-10-22 11:07:00,2.14551,2.14635,2.14551,2.14635,30000000.0
2008-10-22 11:08:00,2.14679,2.14716,2.14624,2.14716,30000000.0
2008-10-22 11:09:00,2.14776,2.14815,2.14739,2.14815,45000000.0
2008-10-22 11:10:00,2.14843,2.14922,2.14843,2.14922,35000000.0
2008-10-22 11:11:00,2.14803,2.14924,2.14803,2.14902,46000000.0
2008-10-22 11:12:00,2.15031,2.15031,2.14717,2.14717,55000000.0
2008-10-22 11:13:00,2.14366,2.14391,2.14239,2.14391,59000000.0
2008-10-22 11:14:00,2.14438,2.14501,2.14438,2.14501,41000000.0
2008-10-22 11:15:00,2.14543,2.14543,2.14496,2.14498,34000000.0
2008-10-22 11:16:00,2.14522,2.14552,2.1452,2.14523,20000000.0
2008-10-22 11:17:00,2.14518,2.14518,2.14475,2.14495,57000000.0
2008-10-22 11:18:00,2.14476,2.14519,2.14476,2.14479,44000000.0
2008-10-22 11:19:00,2.14447,2.14447,2.14265,2.14302,63000000.0
2008-10-22 11:20:00,2.14242,2.14291,2.14242,2.14259,43000000.0
2008-10-22 11:21:00,2.14261,2.14274,2.14237,2.14237,34000000.0
2008-10-22 11:22:00,2.14282,2.14347,2.14282,2.14325,56000000.0
2008-10-22 11:23:00,2.14372,2.14394,2.14356,2.14394,43000000.0
2008-10-22 11:24:00,2.1431,2.14381,2.1431,2.14369,53000000.0
2008-10-22 11:25:00,2.14423,2.14586,2.14423,2.14586,29000000.0
2008-10-22 11:26:00,2.14584,2.14584,2.14514,2.14514,41000000.0
2008-10-22 11:27:00,2.14515,2.14624,2.14515,2.14624,34000000.0
2008-10-22 11:28:00,2.14725,2.14748,2.14673,2.14739,36000000.0
2008-10-22 11:29:00,2.14793,2.14828,2.14787,2.14828,43000000.0
2008-10-22 11:30:00,2.1486,2.1486,2.1482,2.1482,24000000.0
2008-10-22 11:31:00,2.14837,2.14837,2.14742,2.14781,34000000.0
2008-10-22 11:32:00,2.14779,2.148,2.14775,2.14777,46000000.0
2008-10-22 11:33:00,2.14858,2.14949,2.14858,2.14905,41000000.0
2008-10-22 11:34:00,2.14874,2.14923,2.14874,2.14923,28000000.0
2008-10-22 11:35:00,2.14915,2.14929,2.14904,2.14929,44000000.0
2008-10-22 11:36:00,2.14933,2.14999,2.14933,2.14999,48000000.0
2008-10-22 11:37:00,2.14974,2.1504,2.14954,2.1504,50000000.0
2008-10-22 11:38:00,2.14948,2.14948,2.14839,2.14895,37000000.0
2008-10-22 11:39:00,2.14815,2.14843,2.14815,2.14823,52000000.0
2008-10-22 11:40:00,2.14822,2.14892,2.14813,2.14892,27000000.0
2008-10-22 11:41:00,2.1488,2.1488,2.14683,2.14766,49000000.0
2008-10-22 11:42:00,2.14867,2.14943,2.14867,2.14916,22000000.0
2008-10-22 11:43:00,2.1493,2.15233,2.1493,2.15233,45000000.0
2008-10-22 11:44:00,2.15216,2.15265,2.152,2.152,42000000.0
2008-10-22 11:45:00,2.15204,2.15255,2.15204,2.15255,41000000.0
2008-10-22 11:46:00,2.15282,2.15282,2.15145,2.15176,38000000.0
2008-10-22 11:47:00,2.15147,2.15147,2.14914,2.14914,22000000.0
2008-10-22 11:48:00,2.14853,2.14917,2.14853,2.14866,27000000.0
2008-10-22 11:49:00,2.14723,2.14807,2.14672,2.14807,41000000.0
2008-10-22 11:50:00,2.14834,2.14847,2.14821,2.14825,44000000.0
2008-10-22 11:51:00,2.14831,2.14878,2.14806,2.14878,37000000.0
2008-10-22 11:52:00,2.14891,2.14903,2.14823,2.14823,37000000.0
2008-10-22 11:53:00,2.14725,2.14744,2.14711,2.14711,33000000.0
2008-10-22 11:54:00,2.14697,2.14697,2.14582,2.14582,37000000.0
2008-10-22 11:55:00,2.14613,2.14659,2.14613,2.14659,38000000.0
2008-10-22 11:56:00,2.1466,2.14752,2.1466,2.14752,51000000.0
2008-10-22 11:57:00,2.14781,2.14874,2.14781,2.14874,29000000.0
2008-10-22 11:58:00,2.15019,2.15096,2.15019,2.15096,31000000.0
2008-10-22 11:59:00,2.15099,2.15139,2.15099,2.15139,51000000.0
2008-10-22 12:00:00,2.15155,2.1517,2.15145,2.1517,23000000.0
2008-10-22 12:01:00,2.15195,2.15259,2.15195,2.15259,24000000.0
2008-10-22 12:02:00,2.15156,2.15156,2.15076,2.15076,34000000.0
2008-10-22 12:03:00,2.15148,2.15148,2.15049,2.1506,36000000.0
2008-10-22 12:04:00,2.1507,2.15122,2.1507,2.15078,33000000.0
2008-10-22 12:05:00,2.1512,2.15236,2.1512,2.15151,26000000.0
2008-10-22 12:06:00,2.15109,2.15109,2.14974,2.14974,15000000.0
2008-10-22 12:07:00,2.14958,2.15293,2.14958,2.15187,23000000.0
2008-10-22 12:08:00,2.152,2.15266,2.152,2.15239,37000000.0
2008-10-22 12:09:00,2.15215,2.15215,2.14866,2.14866,11000000.0
2008-10-22 12:10:00,2.14726,2.14726,2.14377,2.14412,25000000.0
2008-10-22 12:11:00,2.14496,2.14734,2.14496,2.14734,33000000.0
2008-10-22 12:12:00,2.14822,2.14831,2.14732,2.14831,31000000.0
2008-10-22 12:13:00,2.14782,2.14827,2.14681,2.14681,24000000.0
2008-10-22 12:14:00,2.147,2.14809,2.14697,2.14804,36000000.0
2008-10-22 12:15:00,2.14762,2.14769,2.14547,2.14547,29000000.0
2008-10-22 12:16:00,2.14498,2.1451,2.1447,2.14481,30000000.0
2008-10-22 12:17:00,2.14551,2.1488,2.14535,2.1488,41000000.0
2008-10-22 12:18:00,2.14779,2.14779,2.14677,2.14758,43000000.0
2008-10-22 12:19:00,2.14739,2.14861,2.14702,2.1485,37000000.0
2008-10-22 12:20:00,2.14982,2.1529,2.14982,2.1529,40000000.0
2008-10-22 12:21:00,2.15327,2.15327,2.15156,2.15194,61000000.0
2008-10-22 12:22:00,2.15107,2.15107,2.15009,2.15009,24000000.0
2008-10-22 12:23:00,2.14988,2.14988,2.14832,2.14832,23000000.0
2008-10-22 12:24:00,2.14869,2.14931,2.14869,2.1488,30000000.0
2008-10-22 12:25:00,2.14918,2.15008,2.14918,2.14989,22000000.0
2008-10-22 12:26:00,2.14973,2.15001,2.14934,2.14934,32000000.0
2008-10-22 12:27:00,2.14949,2.15345,2.14949,2.15345,25000000.0
2008-10-22 12:28:00,2.15368,2.15368,2.15311,2.15325,58000000.0
2008-10-22 12:29:00,2.15472,2.15677,2.15347,2.15481,71000000.0
2008-10-22 12:30:00,2.15402,2.15723,2.15402,2.15688,47000000.0
2008-10-22 12:31:00,2.15791,2.15829,2.15791,2.15827,55000000.0
2008-10-22 12:32:00,2.15855,2.15979,2.15855,2.15938,32000000.0
2008-10-22 12:33:00,2.15945,2.15979,2.15896,2.15945,40000000.0
2008-10-22 12:34:00,2.15993,2.15993,2.15798,2.15798,14000000.0
2008-10-22 12:35:00,2.15837,2.15904,2.15639,2.15639,20000000.0
2008-10-22 12:36:00,2.15639,2.15639,2.1527,2.15313,36000000.0
2008-10-22 12:37:00,2.15498,2.15557,2.15498,2.15539,22000000.0
2008-10-22 12:38:00,2.15544,2.15544,2.15436,2.15436,12000000.0
2008-10-22 12:39:00,2.15442,2.15545,2.15442,2.15545,20000000.0
2008-10-22 12:40:00,2.15554,2.1557,2.15554,2.1557,16000000.0
2008-10-22 12:41:00,2.15531,2.15531,2.15521,2.15523,10000000.0
2008-10-22 12:42:00,2.15541,2.15598,2.15541,2.1558,26000000.0
2008-10-22 12:43:00,2.15607,2.15611,2.15536,2.15536,9000000.0
2008-10-22 12:44:00,2.1547,2.1547,2.15151,2.15151,21000000.0
2008-10-22 12:45:00,2.1514,2.1514,2.15008,2.15062,30000000.0
2008-10-22 12:46:00,2.1505,2.15084,2.1505,2.15084,41000000.0
2008-10-22 12:47:00,2.15114,2.15114,2.15046,2.15046,26000000.0
2008-10-22 12:48:00,2.15005,2.15032,2.14964,2.14988,27000000.0
2008-10-22 12:49:00,2.15042,2.15096,2.14969,2.15096,36000000.0
2008-10-22 12:50:00,2.15113,2.153,2.15113,2.153,34000000.0
2008-10-22 12:51:00,2.15216,2.15248,2.15166,2.15166,25000000.0
2008-10-22 12:52:00,2.15195,2.1527,2.15195,2.15233,26000000.0
2008-10-22 12:53:00,2.15235,2.15328,2.15235,2.15328,16000000.0
2008-10-22 12:54:00,2.15413,2.15591,2.15413,2.15591,28000000.0
2008-10-22 12:55:00,2.15567,2.1559,2.15558,2.1559,29000000.0
2008-10-22 12:56:00,2.15596,2.15598,2.1556,2.1556,30000000.0
2008-10-22 12:57:00,2.15519,2.15531,2.15483,2.15514,26000000.0
2008-10-22 12:58:00,2.15586,2.15693,2.15539,2.15693,14000000.0
2008-10-22 12:59:00,2.15758,2.15771,2.15593,2.15593,32000000.0
2008-10-22 13:00:00,2.15627,2.15778,2.15627,2.15778,20000000.0
2008-10-22 13:01:00,2.15782,2.15856,2.15782,2.15856,31000000.0
2008-10-22 13:02:00,2.15948,2.15966,2.15888,2.15888,12000000.0
2008-10-22 13:03:00,2.1589,2.15963,2.15887,2.15887,21000000.0
2008-10-22 13:04:00,2.15845,2.15845,2.15833,2.15833,7000000.0
2008-10-22 13:05:00,2.15862,2.15874,2.15862,2.15871,17000000.0
2008-10-22 13:06:00,2.15894,2.15966,2.15894,2.15944,22000000.0
2008-10-22 13:07:00,2.15955,2.15997,2.15955,2.1599,17000000.0
2008-10-22 13:08:00,2.15917,2.15917,2.15832,2.15832,37000000.0
2008-10-22 13:09:00,2.15826,2.16008,2.15826,2.15984,33000000.0
2008-10-22 13:10:00,2.16015,2.16131,2.16015,2.16131,32000000.0
2008-10-22 13:11:00,2.15965,2.16005,2.15929,2.16005,21000000.0
2008-10-22 13:12:00,2.15999,2.15999,2.15939,2.15939,7000000.0
2008-10-22 13:13:00,2.15899,2.15899,2.15837,2.1586,11000000.0
2008-10-22 13:14:00,2.15908,2.15978,2.15908,2.15936,33000000.0
2008-10-22 13:15:00,2.15907,2.1594,2.1587,2.1594,25000000.0
2008-10-22 13:16:00,2.16004,2.16092,2.16004,2.16068,20000000.0
2008-10-22 13:17:00,2.1604,2.1604,2.16005,2.16019,19000000.0
2008-10-22 13:18:00,2.16024,2.16039,2.16001,2.16001,41000000.0
2008-10-22 13:19:00,2.15942,2.15946,2.15871,2.15871,36000000.0
2008-10-22 13:20:00,2.15803,2.15803,2.15694,2.15781,36000000.0
2008-10-22 13:21:00,2.15802,2.15871,2.15801,2.15871,54000000.0
2008-10-22 13:22:00,2.15876,2.15907,2.15824,2.15907,41000000.0
2008-10-22 13:23:00,2.15947,2.15947,2.15904,2.1593,11000000.0
2008-10-22 13:24:00,2.15932,2.15932,2.1574,2.1574,23000000.0
2008-10-22 13:25:00,2.15677,2.157,2.15409,2.15615,25000000.0
2008-10-22 13:26:00,2.15642,2.15646,2.15524,2.15524,20000000.0
2008-10-22 13:27:00,2.15539,2.15546,2.15467,2.15537,32000000.0
2008-10-22 13:28:00,2.15587,2.15707,2.15587,2.15707,26000000.0
2008-10-22 13:29:00,2.15743,2.15798,2.15716,2.15781,25000000.0
2008-10-22 13:30:00,2.15867,2.15867,2.15719,2.15732,16000000.0
2008-10-22 13:31:00,2.15731,2.15787,2.15731,2.15787,21000000.0
2008-10-22 13:32:00,2.15775,2.15775,2.15612,2.15612,28000000.0
2008-10-22 13:33:00,2.15629,2.15721,2.15629,2.15721,18000000.0
2008-10-22 13:34:00,2.1569,2.1569,2.1556,2.1556,35000000.0
2008-10-22 13:35:00,2.15502,2.15608,2.15502,2.15608,10000000.0
2008-10-22 13:36:00,2.15598,2.15598,2.15472,2.15488,40000000.0
2008-10-22 13:37:00,2.15471,2.15534,2.15471,2.15534,22000000.0
2008-10-22 13:38:00,2.15568,2.15593,2.15542,2.15555,39000000.0
2008-10-22 13:39:00,2.15539,2.15539,2.15343,2.15343,32000000.0
2008-10-22 13:40:00,2.1531,2.15331,2.15188,2.15221,35000000.0
2008-10-22 13:41:00,2.15062,2.15067,2.15042,2.15042,27000000.0
2008-10-22 13:42:00,2.15084,2.15101,2.15078,2.151,32000000.0
2008-10-22 13:43:00,2.1509,2.15124,2.14807,2.14807,26000000.0
2008-10-22 13:44:00,2.14806,2.14807,2.14717,2.14717,25000000.0
2008-10-22 13:45:00,2.14772,2.14887,2.14772,2.14887,21000000.0
2008-10-22 13:46:00,2.14822,2.14822,2.14698,2.14701,13000000.0
2008-10-22 13:47:00,2.14801,2.15369,2.14801,2.15369,22000000.0
2008-10-22 13:48:00,2.15392,2.15435,2.15392,2.15435,21000000.0
2008-10-22 13:49:00,2.1547,2.1547,2.1525,2.15255,24000000.0
2008-10-22 13:50:00,2.15237,2.15355,2.15057,2.15057,27000000.0
2008-10-22 13:51:00,2.15115,2.15116,2.15085,2.15105,27000000.0
2008-10-22 13:52:00,2.15146,2.15207,2.1514,2.1514,31000000.0
2008-10-22 13:53:00,2.15133,2.1547,2.15078,2.1547,31000000.0
2008-10-22 13:54:00,2.1541,2.15534,2.15405,2.15534,28000000.0
2008-10-22 13:55:00,2.15402,2.15402,2.15148,2.15198,33000000.0
2008-10-22 13:56:00,2.15164,2.15164,2.14823,2.14823,23000000.0
2008-10-22 13:57:00,2.14644,2.14654,2.1464,2.14652,19000000.0
2008-10-22 13:58:00,2.1474,2.14856,2.1474,2.14846,30000000.0
2008-10-22 13:59:00,2.1487,2.14895,2.14862,2.14883,39000000.0
2008-10-22 14:00:00,2.14887,2.14926,2.14829,2.14829,30000000.0
2008-10-22 14:01:00,2.14898,2.14914,2.14874,2.14874,16000000.0
2008-10-22 14:02:00,2.14846,2.14888,2.14846,2.14877,34000000.0
2008-10-22 14:03:00,2.14879,2.14879,2.14771,2.1483,24000000.0
2008-10-22 14:04:00,2.14957,2.15422,2.14957,2.15422,20000000.0
2008-10-22 14:05:00,2.15443,2.15468,2.15417,2.15452,31000000.0
2008-10-22 14:06:00,2.15517,2.15543,2.15517,2.15532,28000000.0
2008-10-22 14:07:00,2.15503,2.15536,2.15502,2.15536,32000000.0
2008-10-22 14:08:00,2.15505,2.1551,2.1549,2.1551,22000000.0
2008-10-22 14:09:00,2.15498,2.15498,2.15386,2.15419,15000000.0
2008-10-22 14:10:00,2.15376,2.15376,2.15252,2.15252,24000000.0
2008-10-22 14:11:00,2.15239,2.15351,2.15239,2.15351,22000000.0
2008-10-22 14:12:00,2.15361,2.15404,2.15359,2.15397,17000000.0
2008-10-22 14:13:00,2.15432,2.15439,2.15415,2.15433,19000000.0
2008-10-22 14:14:00,2.15468,2.15496,2.15468,2.1548,22000000.0
2008-10-22 14:15:00,2.15479,2.15517,2.15474,2.15474,26000000.0
2008-10-22 14:16:00,2.15474,2.155,2.15465,2.155,10000000.0
2008-10-22 14:17:00,2.15503,2.15503,2.15181,2.15181,8000000.0
2008-10-22 14:18:00,2.15187,2.15461,2.15187,2.15421,13000000.0
2008-10-22 14:19:00,2.15364,2.15439,2.15353,2.15439,29000000.0
2008-10-22 14:20:00,2.15456,2.15463,2.15411,2.15411,15000000.0
2008-10-22 14:21:00,2.15462,2.15491,2.15444,2.15491,18000000.0
2008-10-22 14:22:00,2.15402,2.15402,2.15197,2.15209,10000000.0
2008-10-22 14:23:00,2.15296,2.15408,2.15296,2.15408,24000000.0
2008-10-22 14:24:00,2.15447,2.15447,2.14958,2.14958,17000000.0
2008-10-22 14:25:00,2.15058,2.15125,2.15051,2.15125,31000000.0
2008-10-22 14:26:00,2.15108,2.15126,2.14921,2.15126,14000000.0
2008-10-22 14:27:00,2.15304,2.1531,2.15145,2.15145,14000000.0
2008-10-22 14:28:00,2.15099,2.15187,2.15076,2.15187,9000000.0
2008-10-22 14:29:00,2.15222,2.15317,2.15212,2.15317,7000000.0
2008-10-22 14:30:00,2.15403,2.15487,2.15368,2.15487,17000000.0
2008-10-22 14:31:00,2.15523,2.15583,2.15523,2.15583,21000000.0
2008-10-22 14:32:00,2.15575,2.15635,2.15533,2.15566,8000000.0
2008-10-22 14:33:00,2.15564,2.15564,2.15396,2.15418,10000000.0
2008-10-22 14:34:00,2.15407,2.15486,2.15279,2.15279,11000000.0
2008-10-22 14:35:00,2.15306,2.15306,2.15196,2.15196,7000000.0
2008-10-22 14:36:00,2.15096,2.15096,2.14986,2.15086,8000000.0
2008-10-22 14:37:00,2.1516,2.15226,2.1516,2.1518,11000000.0
2008-10-22 14:38:00,2.15161,2.15163,2.15109,2.15134,7000000.0
2008-10-22 14:39:00,2.1514,2.1514,2.15031,2.15048,8000000.0
2008-10-22 14:40:00,2.15111,2.15111,2.15018,2.15026,8000000.0
2008-10-22 14:41:00,2.15055,2.15271,2.15011,2.15271,10000000.0
2008-10-22 14:42:00,2.15182,2.15245,2.1507,2.15245,9000000.0
2008-10-22 14:43:00,2.15303,2.1538,2.15214,2.1538,8000000.0
2008-10-22 14:44:00,2.15368,2.15402,2.15364,2.15387,8000000.0
2008-10-22 14:45:00,2.15398,2.15398,2.15355,2.1536,7000000.0
2008-10-22 14:46:00,2.15301,2.15317,2.15301,2.1531,9000000.0
2008-10-22 14:47:00,2.15291,2.15291,2.15223,2.15224,8000000.0
2008-10-22 14:48:00,2.15156,2.15222,2.15156,2.1517,8000000.0
2008-10-22 14:49:00,2.15234,2.1533,2.15207,2.15207,9000000.0
2008-10-22 14:50:00,2.15016,2.15016,2.14945,2.14945,7000000.0
2008-10-22 14:51:00,2.14951,2.1505,2.14951,2.15006,10000000.0
2008-10-22 14:52:00,2.14981,2.15073,2.1495,2.15073,7000000.0
2008-10-22 14:53:00,2.15096,2.15108,2.15057,2.1506,7000000.0
2008-10-22 14:54:00,2.15137,2.15157,2.15079,2.15089,8000000.0
2008-10-22 14:55:00,2.15142,2.15142,2.15116,2.15116,7000000.0
2008-10-22 14:56:00,2.15106,2.15188,2.15106,2.15188,8000000.0
2008-10-22 14:57:00,2.15189,2.15244,2.15189,2.15211,7000000.0
2008-10-22 14:58:00,2.15184,2.15263,2.15167,2.15263,8000000.0
2008-10-22 14:59:00,2.15176,2.15176,2.15137,2.15175,8000000.0
2008-10-22 15:00:00,2.15248,2.15262,2.15228,2.15262,7000000.0
2008-10-22 15:01:00,2.15265,2.15352,2.15265,2.15352,8000000.0
2008-10-22 15:02:00,2.15367,2.15387,2.15349,2.15387,7000000.0
2008-10-22 15:03:00,2.15394,2.15432,2.15394,2.1541,7000000.0
2008-10-22 15:04:00,2.15436,2.15613,2.15436,2.15605,8000000.0
2008-10-22 15:05:00,2.1573,2.15851,2.1573,2.15848,7000000.0
2008-10-22 15:06:00,2.1583,2.15901,2.15825,2.15901,8000000.0
2008-10-22 15:07:00,2.15871,2.15871,2.15675,2.15675,11000000.0
2008-10-22 15:08:00,2.15641,2.15704,2.15641,2.15686,8000000.0
2008-10-22 15:09:00,2.1574,2.1574,2.15695,2.15714,7000000.0
2008-10-22 15:10:00,2.1573,2.15755,2.15698,2.15698,7000000.0
2008-10-22 15:11:00,2.15703,2.15712,2.15657,2.15657,11000000.0
2008-10-22 15:12:00,2.15586,2.15586,2.15459,2.15459,10000000.0
2008-10-22 15:13:00,2.15453,2.15479,2.15452,2.1547,9000000.0
2008-10-22 15:14:00,2.15461,2.15462,2.15419,2.15456,10000000.0
2008-10-22 15:15:00,2.1545,2.1558,2.15431,2.1558,8000000.0
2008-10-22 15:16:00,2.156,2.15623,2.156,2.15614,9000000.0
2008-10-22 15:17:00,2.15633,2.15633,2.15263,2.15263,9000000.0
2008-10-22 15:18:00,2.15247,2.15282,2.15247,2.1526,8000000.0
2008-10-22 15:19:00,2.15219,2.15232,2.15186,2.15201,7000000.0
2008-10-22 15:20:00,2.1532,2.15414,2.1532,2.15389,9000000.0
2008-10-22 15:21:00,2.15463,2.15542,2.1546,2.15516,8000000.0
2008-10-22 15:22:00,2.15595,2.15666,2.15595,2.15658,9000000.0
2008-10-22 15:23:00,2.15702,2.15724,2.15699,2.15716,8000000.0
2008-10-22 15:24:00,2.15688,2.15707,2.15688,2.157,8000000.0
2008-10-22 15:25:00,2.15693,2.15757,2.15673,2.15757,7000000.0
2008-10-22 15:26:00,2.15779,2.15792,2.15622,2.15622,7000000.0
2008-10-22 15:27:00,2.15681,2.15867,2.15681,2.15859,7000000.0
2008-10-22 15:28:00,2.15889,2.15889,2.15845,2.1586,11000000.0
2008-10-22 15:29:00,2.15845,2.15871,2.1583,2.15868,7000000.0
2008-10-22 15:30:00,2.15927,2.15945,2.15921,2.15941,9000000.0
2008-10-22 15:31:00,2.15934,2.15942,2.15901,2.15904,9000000.0
2008-10-22 15:32:00,2.15968,2.1602,2.15791,2.15791,10000000.0
2008-10-22 15:33:00,2.15759,2.15824,2.15757,2.15823,8000000.0
2008-10-22 15:34:00,2.15711,2.15758,2.15688,2.15716,9000000.0
2008-10-22 15:35:00,2.15731,2.15771,2.15711,2.15711,7000000.0
2008-10-22 15:36:00,2.1555,2.15746,2.15524,2.15746,7000000.0
2008-10-22 15:37:00,2.15822,2.15943,2.15822,2.15931,8000000.0
2008-10-22 15:38:00,2.15708,2.15947,2.15708,2.15947,7000000.0
2008-10-22 15:39:00,2.16019,2.1602,2.1573,2.1573,10000000.0
2008-10-22 15:40:00,2.15837,2.16016,2.15837,2.16006,9000000.0
2008-10-22 15:41:00,2.1607,2.1614,2.1607,2.1614,11000000.0
2008-10-22 15:42:00,2.16134,2.16134,2.16057,2.16062,8000000.0
2008-10-22 15:43:00,2.15972,2.15979,2.15945,2.15975,8000000.0
2008-10-22 15:44:00,2.15982,2.15982,2.15888,2.15888,8000000.0
2008-10-22 15:45:00,2.15853,2.15879,2.15853,2.15865,8000000.0
2008-10-22 15:46:00,2.15839,2.15848,2.15769,2.15848,10000000.0
2008-10-22 15:47:00,2.15857,2.15885,2.15847,2.15864,7000000.0
2008-10-22 15:48:00,2.15886,2.15893,2.15801,2.15801,7000000.0
2008-10-22 15:49:00,2.15772,2.15821,2.1576,2.15821,8000000.0
2008-10-22 15:50:00,2.1583,2.1583,2.15796,2.15796,8000000.0
2008-10-22 15:51:00,2.15787,2.15787,2.15715,2.15755,9000000.0
2008-10-22 15:52:00,2.15784,2.15845,2.15779,2.15845,7000000.0
2008-10-22 15:53:00,2.15843,2.15843,2.15796,2.15832,7000000.0
2008-10-22 15:54:00,2.15835,2.15848,2.15786,2.15786,11000000.0
2008-10-22 15:55:00,2.15746,2.15823,2.15746,2.15823,9000000.0
2008-10-22 15:56:00,2.15763,2.15763,2.15683,2.15732,7000000.0
2008-10-22 15:57:00,2.15786,2.15803,2.15737,2.15737,10000000.0
2008-10-22 15:58:00,2.15668,2.157,2.15662,2.15662,10000000.0
2008-10-22 15:59:00,2.15399,2.15436,2.15386,2.15386,7000000.0
2008-10-22 16:00:00,2.15271,2.15271,2.15005,2.15008,7000000.0
2008-10-22 16:01:00,2.1501,2.15439,2.1501,2.15439,9000000.0
2008-10-22 16:02:00,2.15508,2.15508,2.15421,2.15424,8000000.0
2008-10-22 16:03:00,2.15338,2.1534,2.15272,2.1534,11000000.0
2008-10-22 16:04:00,2.15324,2.15324,2.15171,2.15171,8000000.0
2008-10-22 16:05:00,2.15143,2.15163,2.15022,2.15022,9000000.0
2008-10-22 16:06:00,2.14853,2.14912,2.14837,2.14837,10000000.0
2008-10-22 16:07:00,2.14828,2.14862,2.14794,2.14794,10000000.0
2008-10-22 16:08:00,2.14853,2.14853,2.14708,2.14708,8000000.0
2008-10-22 16:09:00,2.14703,2.14713,2.14703,2.14709,7000000.0
2008-10-22 16:10:00,2.14787,2.14857,2.14787,2.14857,7000000.0
2008-10-22 16:11:00,2.14871,2.14911,2.14782,2.14782,10000000.0
2008-10-22 16:12:00,2.14817,2.1489,2.14817,2.14886,9000000.0
2008-10-22 16:13:00,2.14931,2.15007,2.14922,2.15007,7000000.0
2008-10-22 16:14:00,2.14987,2.15021,2.14983,2.14983,11000000.0
2008-10-22 16:15:00,2.15004,2.15011,2.1498,2.15011,7000000.0
2008-10-22 16:16:00,2.1496,2.14988,2.14927,2.14939,7000000.0
2008-10-22 16:17:00,2.14906,2.14906,2.14761,2.14831,11000000.0
2008-10-22 16:18:00,2.14899,2.14949,2.14868,2.14949,11000000.0
2008-10-22 16:19:00,2.14975,2.15079,2.14975,2.15079,11000000.0
2008-10-22 16:20:00,2.15017,2.15017,2.14905,2.14911,9000000.0
2008-10-22 16:21:00,2.14969,2.15001,2.14961,2.14985,9000000.0
2008-10-22 16:22:00,2.14907,2.14907,2.14859,2.14888,8000000.0
2008-10-22 16:23:00,2.14947,2.15219,2.14947,2.15219,8000000.0
2008-10-22 16:24:00,2.15276,2.15306,2.15251,2.15306,10000000.0
2008-10-22 16:25:00,2.15415,2.15592,2.15401,2.15592,7000000.0
2008-10-22 16:26:00,2.15762,2.15968,2.15762,2.15968,7000000.0
2008-10-22 16:27:00,2.15846,2.15947,2.15846,2.15925,11000000.0
2008-10-22 16:28:00,2.15771,2.1583,2.15687,2.15687,11000000.0
2008-10-22 16:29:00,2.15772,2.15985,2.15772,2.15985,7000000.0
2008-10-22 16:30:00,2.16055,2.16055,2.15909,2.1593,8000000.0
2008-10-22 16:31:00,2.16021,2.16021,2.15859,2.15859,7000000.0
2008-10-22 16:32:00,2.15759,2.15759,2.15701,2.15753,8000000.0
2008-10-22 16:33:00,2.15792,2.15792,2.15522,2.15522,11000000.0
2008-10-22 16:34:00,2.15443,2.15474,2.15441,2.15444,8000000.0
2008-10-22 16:35:00,2.15347,2.15461,2.15319,2.15461,7000000.0
2008-10-22 16:36:00,2.15495,2.15495,2.15436,2.15495,8000000.0
2008-10-22 16:37:00,2.15659,2.15841,2.15659,2.15841,8000000.0
2008-10-22 16:38:00,2.15734,2.15792,2.1572,2.1576,7000000.0
2008-10-22 16:39:00,2.15697,2.15697,2.15553,2.15577,8000000.0
2008-10-22 16:40:00,2.15614,2.15751,2.15614,2.15751,11000000.0
2008-10-22 16:41:00,2.15739,2.15762,2.15729,2.15759,10000000.0
2008-10-22 16:42:00,2.15713,2.15713,2.15655,2.15668,7000000.0
2008-10-22 16:43:00,2.1568,2.15706,2.15667,2.15694,7000000.0
2008-10-22 16:44:00,2.15771,2.1579,2.15672,2.15672,7000000.0
2008-10-22 16:45:00,2.15748,2.15782,2.1556,2.1556,11000000.0
2008-10-22 16:46:00,2.156,2.1571,2.156,2.1571,11000000.0
2008-10-22 16:47:00,2.15704,2.15833,2.15694,2.15833,7000000.0
2008-10-22 16:48:00,2.15702,2.15777,2.15674,2.15777,10000000.0
2008-10-22 16:49:00,2.15814,2.16102,2.15814,2.16102,8000000.0
2008-10-22 16:50:00,2.16147,2.16147,2.16012,2.16012,8000000.0
2008-10-22 16:51:00,2.16074,2.16151,2.1605,2.16151,9000000.0
2008-10-22 16:52:00,2.16175,2.1642,2.16175,2.1642,7000000.0
2008-10-22 16:53:00,2.16423,2.1644,2.16394,2.1644,8000000.0
2008-10-22 16:54:00,2.16415,2.16465,2.16408,2.16465,7000000.0
2008-10-22 16:55:00,2.16455,2.16604,2.16404,2.16604,11000000.0
2008-10-22 16:56:00,2.16384,2.16403,2.16255,2.16255,11000000.0
2008-10-22 16:57:00,2.16343,2.16343,2.16294,2.16294,7000000.0
2008-10-22 16:58:00,2.16256,2.16304,2.16192,2.16304,8000000.0
2008-10-22 16:59:00,2.1601,2.16152,2.1601,2.16146,7000000.0
2008-10-22 17:00:00,2.16258,2.16373,2.16258,2.16366,11000000.0
2008-10-22 17:01:00,2.16372,2.16395,2.16349,2.16395,7000000.0
2008-10-22 17:02:00,2.16345,2.16345,2.16159,2.16159,8000000.0
2008-10-22 17:03:00,2.16051,2.16072,2.15876,2.16048,7000000.0
2008-10-22 17:04:00,2.16066,2.16066,2.16047,2.16062,7000000.0
2008-10-22 17:05:00,2.1609,2.16146,2.1609,2.16095,10000000.0
2008-10-22 17:06:00,2.16104,2.16153,2.16104,2.1614,9000000.0
2008-10-22 17:07:00,2.16101,2.16101,2.15764,2.15764,8000000.0
2008-10-22 17:08:00,2.15647,2.15864,2.15647,2.15821,9000000.0
2008-10-22 17:09:00,2.15905,2.15905,2.15812,2.15812,8000000.0
2008-10-22 17:10:00,2.15833,2.15833,2.15797,2.15829,9000000.0
2008-10-22 17:11:00,2.1598,2.15988,2.15895,2.15906,8000000.0
2008-10-22 17:12:00,2.15938,2.15992,2.15899,2.15992,7000000.0
2008-10-22 17:13:00,2.16055,2.16167,2.16055,2.16165,8000000.0
2008-10-22 17:14:00,2.16249,2.16317,2.16249,2.16262,8000000.0
2008-10-22 17:15:00,2.16301,2.16344,2.16301,2.16344,7000000.0
2008-10-22 17:16:00,2.16284,2.16284,2.16162,2.1619,10000000.0
2008-10-22 17:17:00,2.16111,2.16111,2.16067,2.1609,7000000.0
2008-10-22 17:18:00,2.16029,2.16044,2.16011,2.16011,9000000.0
2008-10-22 17:19:00,2.15916,2.15962,2.1584,2.15962,7000000.0
2008-10-22 17:20:00,2.15979,2.16017,2.15979,2.16016,8000000.0
2008-10-22 17:21:00,2.16033,2.16033,2.16001,2.16015,10000000.0
2008-10-22 17:22:00,2.16049,2.16102,2.1603,2.1603,8000000.0
2008-10-22 17:23:00,2.16069,2.16125,2.16048,2.16125,8000000.0
2008-10-22 17:24:00,2.16115,2.16115,2.16057,2.16088,7000000.0
2008-10-22 17:25:00,2.16083,2.16083,2.16026,2.16026,7000000.0
2008-10-22 17:26:00,2.1598,2.16138,2.1598,2.16138,7000000.0
2008-10-22 17:27:00,2.16238,2.16316,2.16205,2.16316,9000000.0
2008-10-22 17:28:00,2.16469,2.16601,2.16469,2.16601,7000000.0
2008-10-22 17:29:00,2.16657,2.16657,2.1657,2.16576,8000000.0
2008-10-22 17:30:00,2.16599,2.16614,2.16572,2.16614,8000000.0
2008-10-22 17:31:00,2.16554,2.16554,2.16513,2.16532,9000000.0
2008-10-22 17:32:00,2.1656,2.16587,2.16542,2.16587,8000000.0
2008-10-22 17:33:00,2.16621,2.16676,2.16621,2.16659,11000000.0
2008-10-22 17:34:00,2.16608,2.16608,2.16553,2.16573,9000000.0
2008-10-22 17:35:00,2.16613,2.16613,2.16493,2.16493,7000000.0
2008-10-22 17:36:00,2.16504,2.16522,2.16485,2.16511,7000000.0
2008-10-22 17:37:00,2.16434,2.16434,2.16369,2.1639,7000000.0
2008-10-22 17:38:00,2.16413,2.16442,2.1641,2.16442,8000000.0
2008-10-22 17:39:00,2.16434,2.16434,2.16076,2.16076,7000000.0
2008-10-22 17:40:00,2.16048,2.16157,2.16048,2.16119,9000000.0
2008-10-22 17:41:00,2.16096,2.16222,2.16096,2.16222,8000000.0
2008-10-22 17:42:00,2.16272,2.16279,2.16242,2.16251,11000000.0
2008-10-22 17:43:00,2.16309,2.16386,2.16298,2.16372,7000000.0
2008-10-22 17:44:00,2.16361,2.16386,2.16321,2.16323,10000000.0
2008-10-22 17:45:00,2.16349,2.16356,2.16299,2.16302,7000000.0
2008-10-22 17:46:00,2.16286,2.16286,2.16149,2.16149,8000000.0
2008-10-22 17:47:00,2.16078,2.16312,2.16078,2.16312,8000000.0
2008-10-22 17:48:00,2.16249,2.16303,2.16236,2.16303,7000000.0
2008-10-22 17:49:00,2.1637,2.16375,2.1626,2.16263,7000000.0
2008-10-22 17:50:00,2.16278,2.16536,2.16278,2.16536,7000000.0
2008-10-22 17:51:00,2.16583,2.16635,2.16578,2.16635,7000000.0
2008-10-22 17:52:00,2.16651,2.1666,2.16619,2.16621,7000000.0
2008-10-22 17:53:00,2.16565,2.16565,2.1645,2.1645,7000000.0
2008-10-22 17:54:00,2.16441,2.16441,2.164,2.16407,11000000.0
2008-10-22 17:55:00,2.16397,2.16428,2.16397,2.16426,7000000.0
2008-10-22 17:56:00,2.16408,2.16408,2.16372,2.16395,7000000.0
2008-10-22 17:57:00,2.16418,2.1644,2.16349,2.16349,10000000.0
2008-10-22 17:58:00,2.16354,2.16354,2.16336,2.16339,10000000.0
2008-10-22 17:59:00,2.1629,2.16303,2.16156,2.16156,10000000.0
2008-10-22 18:00:00,2.16108,2.16206,2.16085,2.16206,10000000.0
2008-10-22 18:01:00,2.16231,2.16252,2.16231,2.16252,8000000.0
2008-10-22 18:02:00,2.16305,2.16354,2.16207,2.16207,8000000.0
2008-10-22 18:03:00,2.1622,2.16274,2.16201,2.16201,10000000.0
2008-10-22 18:04:00,2.1621,2.16388,2.1621,2.16388,8000000.0
2008-10-22 18:05:00,2.1645,2.16517,2.1645,2.16492,10000000.0
2008-10-22 18:06:00,2.16465,2.16493,2.164,2.164,10000000.0
2008-10-22 18:07:00,2.16375,2.16375,2.16332,2.16363,8000000.0
2008-10-22 18:08:00,2.16365,2.16381,2.16343,2.16381,8000000.0
2008-10-22 18:09:00,2.16404,2.16409,2.16374,2.16379,8000000.0
2008-10-22 18:10:00,2.16345,2.16345,2.16317,2.1634,11000000.0
2008-10-22 18:11:00,2.16356,2.16366,2.16344,2.16366,7000000.0
2008-10-22 18:12:00,2.16341,2.16341,2.16308,2.16331,9000000.0
2008-10-22 18:13:00,2.1629,2.1629,2.16006,2.16053,11000000.0
2008-10-22 18:14:00,2.16137,2.16166,2.1612,2.16166,7000000.0
2008-10-22 18:15:00,2.16199,2.16256,2.16199,2.16256,8000000.0
2008-10-22 18:16:00,2.16302,2.16339,2.16302,2.16318,11000000.0
2008-10-22 18:17:00,2.16371,2.16618,2.16371,2.16618,10000000.0
2008-10-22 18:18:00,2.16688,2.16703,2.16514,2.16514,8000000.0
2008-10-22 18:19:00,2.16445,2.16469,2.16418,2.16469,9000000.0
2008-10-22 18:20:00,2.16515,2.16515,2.16492,2.16514,7000000.0
2008-10-22 18:21:00,2.16422,2.16422,2.16144,2.16314,11000000.0
2008-10-22 18:22:00,2.16293,2.16327,2.1628,2.1628,11000000.0
2008-10-22 18:23:00,2.16237,2.16272,2.16202,2.16263,8000000.0
2008-10-22 18:24:00,2.16256,2.16302,2.16256,2.16268,10000000.0
2008-10-22 18:25:00,2.16269,2.16299,2.16269,2.16282,7000000.0
2008-10-22 18:26:00,2.16227,2.16231,2.16186,2.16186,8000000.0
2008-10-22 18:27:00,2.16212,2.16245,2.16184,2.16184,7000000.0
2008-10-22 18:28:00,2.16111,2.16162,2.16111,2.16162,7000000.0
2008-10-22 18:29:00,2.16183,2.16213,2.16178,2.16213,7000000.0
2008-10-22 18:30:00,2.16199,2.1644,2.16176,2.1644,8000000.0
2008-10-22 18:31:00,2.16351,2.16396,2.16351,2.16394,9000000.0
2008-10-22 18:32:00,2.16551,2.16577,2.16455,2.16455,11000000.0
2008-10-22 18:33:00,2.16479,2.16479,2.16408,2.16408,11000000.0
2008-10-22 18:34:00,2.16365,2.16392,2.16357,2.16392,7000000.0
2008-10-22 18:35:00,2.16369,2.16369,2.16196,2.16196,8000000.0
2008-10-22 18:36:00,2.1625,2.16427,2.1625,2.16427,7000000.0
2008-10-22 18:37:00,2.16437,2.16453,2.16399,2.16399,8000000.0
2008-10-22 18:38:00,2.16304,2.16307,2.16244,2.16265,8000000.0
2008-10-22 18:39:00,2.16338,2.16414,2.16338,2.16353,7000000.0
2008-10-22 18:40:00,2.16315,2.16315,2.1629,2.1631,7000000.0
2008-10-22 18:41:00,2.16309,2.16378,2.16309,2.16378,8000000.0
2008-10-22 18:42:00,2.16361,2.165,2.16361,2.165,11000000.0
2008-10-22 18:43:00,2.16605,2.16637,2.16605,2.16636,8000000.0
2008-10-22 18:44:00,2.16609,2.16614,2.16499,2.16499,7000000.0
2008-10-22 18:45:00,2.16517,2.16595,2.16517,2.16595,11000000.0
2008-10-22 18:46:00,2.166,2.16609,2.16575,2.16575,9000000.0
2008-10-22 18:47:00,2.16514,2.16514,2.16386,2.16386,8000000.0
2008-10-22 18:48:00,2.16406,2.16406,2.16354,2.164,9000000.0
2008-10-22 18:49:00,2.16414,2.1642,2.16364,2.16364,7000000.0
2008-10-22 18:50:00,2.16339,2.16348,2.16334,2.16336,11000000.0
2008-10-22 18:51:00,2.16293,2.16293,2.16254,2.16268,5000000.0
2008-10-22 18:52:00,2.16242,2.1628,2.16069,2.16069,8000000.0
2008-10-22 18:53:00,2.15971,2.16021,2.15971,2.16012,11000000.0
2008-10-22 18:54:00,2.16046,2.16108,2.16046,2.161,7000000.0
2008-10-22 18:55:00,2.16142,2.16191,2.16135,2.16158,7000000.0
2008-10-22 18:56:00,2.16207,2.16264,2.16207,2.16263,7000000.0
2008-10-22 18:57:00,2.1634,2.16472,2.1634,2.16472,10000000.0
2008-10-22 18:58:00,2.16519,2.16542,2.1645,2.1645,9000000.0
2008-10-22 18:59:00,2.16356,2.16568,2.16347,2.16568,8000000.0
2008-10-22 19:00:00,2.16589,2.16589,2.16512,2.16512,7000000.0
2008-10-22 19:01:00,2.16528,2.16549,2.16528,2.16529,7000000.0
2008-10-22 19:02:00,2.1654,2.1662,2.1654,2.1662,8000000.0
2008-10-22 19:03:00,2.16629,2.16726,2.16628,2.16726,7000000.0
2008-10-22 19:04:00,2.16752,2.16752,2.16696,2.16703,8000000.0
2008-10-22 19:05:00,2.16688,2.16688,2.16672,2.16673,8000000.0
2008-10-22 19:06:00,2.16675,2.1677,2.16672,2.16681,8000000.0
2008-10-22 19:07:00,2.16518,2.16537,2.16462,2.16529,9000000.0
2008-10-22 19:08:00,2.16563,2.16563,2.16511,2.16517,8000000.0
2008-10-22 19:09:00,2.16525,2.16525,2.1639,2.1639,7000000.0
2008-10-22 19:10:00,2.16333,2.16333,2.16269,2.16286,11000000.0
2008-10-22 19:11:00,2.16232,2.16232,2.16196,2.16221,10000000.0
2008-10-22 19:12:00,2.16237,2.16297,2.16237,2.16297,7000000.0
2008-10-22 19:13:00,2.16417,2.16476,2.16327,2.1643,8000000.0
2008-10-22 19:14:00,2.16343,2.16343,2.16299,2.16318,8000000.0
2008-10-22 19:15:00,2.16254,2.16254,2.16196,2.16199,10000000.0
2008-10-22 19:16:00,2.16214,2.16322,2.16214,2.16322,8000000.0
2008-10-22 19:17:00,2.1642,2.16431,2.16314,2.16314,10000000.0
2008-10-22 19:18:00,2.16324,2.16352,2.16312,2.16352,11000000.0
2008-10-22 19:19:00,2.16373,2.16397,2.16373,2.16397,8000000.0
2008-10-22 19:20:00,2.16442,2.16508,2.16442,2.16508,11000000.0
2008-10-22 19:21:00,2.16571,2.16571,2.16383,2.16404,10000000.0
2008-10-22 19:22:00,2.16474,2.16506,2.16443,2.16447,9000000.0
2008-10-22 19:23:00,2.1642,2.16452,2.16369,2.16369,8000000.0
2008-10-22 19:24:00,2.16359,2.16401,2.16359,2.16398,9000000.0
2008-10-22 19:25:00,2.16392,2.16408,2.16378,2.16387,9000000.0
2008-10-22 19:26:00,2.16366,2.16512,2.16366,2.16512,7000000.0
2008-10-22 19:27:00,2.16516,2.16667,2.16516,2.16667,8000000.0
2008-10-22 19:28:00,2.1667,2.16897,2.1667,2.16897,10000000.0
2008-10-22 19:29:00,2.16864,2.16969,2.16849,2.16969,7000000.0
2008-10-22 19:30:00,2.17041,2.1719,2.17041,2.17171,10000000.0
2008-10-22 19:31:00,2.17197,2.17314,2.17197,2.17314,7000000.0
2008-10-22 19:32:00,2.17297,2.17365,2.17283,2.17365,10000000.0
2008-10-22 19:33:00,2.17604,2.18201,2.17604,2.18178,7000000.0
2008-10-22 19:34:00,2.18178,2.18379,2.18153,2.18379,8000000.0
2008-10-22 19:35:00,2.18507,2.18642,2.18456,2.18642,7000000.0
2008-10-22 19:36:00,2.18837,2.18874,2.18609,2.18609,7000000.0
2008-10-22 19:37:00,2.18405,2.18405,2.17978,2.17999,8000000.0
2008-10-22 19:38:00,2.18019,2.18041,2.18008,2.18041,8000000.0
2008-10-22 19:39:00,2.18057,2.18065,2.18024,2.18024,8000000.0
2008-10-22 19:40:00,2.18026,2.18067,2.18013,2.18067,7000000.0
2008-10-22 19:41:00,2.18102,2.18112,2.18074,2.18074,9000000.0
2008-10-22 19:42:00,2.18006,2.1804,2.17993,2.18036,7000000.0
2008-10-22 19:43:00,2.18074,2.18074,2.1792,2.1792,11000000.0
2008-10-22 19:44:00,2.17882,2.179,2.17788,2.17788,8000000.0
2008-10-22 19:45:00,2.17807,2.17916,2.17807,2.17916,9000000.0
2008-10-22 19:46:00,2.1769,2.1769,2.17583,2.17622,7000000.0
2008-10-22 19:47:00,2.17644,2.17687,2.17644,2.17681,9000000.0
2008-10-22 19:48:00,2.17701,2.17725,2.17694,2.17725,8000000.0
2008-10-22 19:49:00,2.17842,2.17902,2.17842,2.179,7000000.0
2008-10-22 19:50:00,2.17868,2.17945,2.17822,2.17945,7000000.0
2008-10-22 19:51:00,2.18032,2.18036,2.17671,2.17671,7000000.0
2008-10-22 19:52:00,2.17704,2.17821,2.17704,2.17821,7000000.0
2008-10-22 19:53:00,2.17786,2.17814,2.17777,2.17802,7000000.0
2008-10-22 19:54:00,2.17857,2.17984,2.17857,2.17984,8000000.0
2008-10-22 19:55:00,2.17878,2.1793,2.17878,2.17917,8000000.0
2008-10-22 19:56:00,2.17888,2.17938,2.17888,2.17929,8000000.0
2008-10-22 19:57:00,2.17942,2.18062,2.17941,2.18062,7000000.0
2008-10-22 19:58:00,2.18108,2.18115,2.18018,2.18018,10000000.0
2008-10-22 19:59:00,2.18031,2.18066,2.1801,2.18066,8000000.0
2008-10-22 20:00:00,2.18096,2.18096,2.1805,2.18072,7000000.0
2008-10-22 20:01:00,2.18059,2.18059,2.1788,2.1788,7000000.0
2008-10-22 20:02:00,2.17872,2.17919,2.17872,2.17919,7000000.0
2008-10-22 20:03:00,2.17915,2.17915,2.17825,2.17825,9000000.0
2008-10-22 20:04:00,2.17856,2.17952,2.17856,2.17952,9000000.0
2008-10-22 20:05:00,2.17963,2.18026,2.17961,2.18026,9000000.0
2008-10-22 20:06:00,2.18026,2.18059,2.18003,2.18058,11000000.0
2008-10-22 20:07:00,2.18143,2.18143,2.18046,2.18046,10000000.0
2008-10-22 20:08:00,2.18014,2.18113,2.17985,2.18113,8000000.0
2008-10-22 20:09:00,2.18258,2.18275,2.18201,2.18201,7000000.0
2008-10-22 20:10:00,2.18202,2.18216,2.18148,2.18158,8000000.0
2008-10-22 20:11:00,2.18194,2.1823,2.18194,2.18224,8000000.0
2008-10-22 20:12:00,2.1824,2.18266,2.1824,2.18261,7000000.0
2008-10-22 20:13:00,2.18327,2.1876,2.18327,2.1876,10000000.0
2008-10-22 20:14:00,2.18689,2.18689,2.18609,2.18609,7000000.0
2008-10-22 20:15:00,2.18564,2.18585,2.18564,2.18585,7000000.0
2008-10-22 20:16:00,2.18526,2.18612,2.18526,2.18612,7000000.0
2008-10-22 20:17:00,2.18662,2.18733,2.18656,2.18656,11000000.0
2008-10-22 20:18:00,2.18588,2.18588,2.18354,2.18354,9000000.0
2008-10-22 20:19:00,2.18276,2.18279,2.18262,2.18275,8000000.0
2008-10-22 20:20:00,2.18249,2.18249,2.18062,2.18062,7000000.0
2008-10-22 20:21:00,2.181,2.18102,2.17944,2.17944,11000000.0
2008-10-22 20:22:00,2.17907,2.17918,2.17891,2.17891,7000000.0
2008-10-22 20:23:00,2.17861,2.17861,2.17791,2.17811,7000000.0
2008-10-22 20:24:00,2.17835,2.17912,2.17835,2.17906,8000000.0
2008-10-22 20:25:00,2.17955,2.17965,2.17902,2.17911,11000000.0
2008-10-22 20:26:00,2.17941,2.17988,2.17929,2.17988,8000000.0
2008-10-22 20:27:00,2.18077,2.18118,2.18045,2.18118,9000000.0
2008-10-22 20:28:00,2.18322,2.18466,2.18322,2.18466,7000000.0
2008-10-22 20:29:00,2.18486,2.18501,2.18481,2.18481,8000000.0
2008-10-22 20:30:00,2.18496,2.18496,2.18466,2.18466,8000000.0
2008-10-22 20:31:00,2.18482,2.18482,2.18466,2.18481,7000000.0
2008-10-22 20:32:00,2.18464,2.18527,2.18432,2.18527,7000000.0
2008-10-22 20:33:00,2.18655,2.18676,2.18621,2.18621,7000000.0
2008-10-22 20:34:00,2.18536,2.188,2.18536,2.188,8000000.0
2008-10-22 20:35:00,2.18826,2.18882,2.18824,2.18882,9000000.0
2008-10-22 20:36:00,2.18864,2.18886,2.18864,2.18876,7000000.0
2008-10-22 20:37:00,2.18878,2.18878,2.18609,2.18665,11000000.0
2008-10-22 20:38:00,2.18635,2.18666,2.18635,2.18666,10000000.0
2008-10-22 20:39:00,2.18708,2.18708,2.18649,2.18649,9000000.0
2008-10-22 20:40:00,2.18664,2.18686,2.18664,2.18669,8000000.0
2008-10-22 20:41:00,2.18673,2.18699,2.18526,2.18526,8000000.0
2008-10-22 20:42:00,2.18549,2.1856,2.18433,2.18484,11000000.0
2008-10-22 20:43:00,2.18501,2.18629,2.18501,2.18629,8000000.0
2008-10-22 20:44:00,2.18598,2.18601,2.18581,2.18601,10000000.0
2008-10-22 20:45:00,2.18575,2.18575,2.18501,2.18534,7000000.0
2008-10-22 20:46:00,2.18557,2.18564,2.18536,2.18541,8000000.0
2008-10-22 20:47:00,2.18527,2.18593,2.18527,2.18593,7000000.0
2008-10-22 20:48:00,2.18609,2.1862,2.18591,2.1862,10000000.0
2008-10-22 20:49:00,2.18598,2.18598,2.18551,2.18551,7000000.0
2008-10-22 20:50:00,2.18484,2.18563,2.18458,2.18563,8000000.0
2008-10-22 20:51:00,2.18813,2.18961,2.18813,2.18961,9000000.0
2008-10-22 20:52:00,2.18968,2.18974,2.1874,2.1874,11000000.0
2008-10-22 20:53:00,2.18764,2.18769,2.18732,2.18732,11000000.0
2008-10-22 20:54:00,2.18796,2.18802,2.18783,2.18786,11000000.0
2008-10-22 20:55:00,2.18737,2.1884,2.18737,2.1884,8000000.0
2008-10-22 20:56:00,2.18877,2.18931,2.18862,2.18931,7000000.0
2008-10-22 20:57:00,2.1889,2.18931,2.18883,2.18902,9000000.0
2008-10-22 20:58:00,2.18896,2.18896,2.1869,2.1869,7000000.0
2008-10-22 20:59:00,2.18672,2.18684,2.18248,2.18248,7000000.0
2008-10-22 21:00:00,2.18287,2.18471,2.18287,2.18471,7000000.0
2008-10-22 21:01:00,2.18416,2.18416,2.18256,2.18256,7000000.0
2008-10-22 21:02:00,2.18234,2.18235,2.18211,2.18211,7000000.0
2008-10-22 21:03:00,2.18168,2.18168,2.17965,2.17965,8000000.0
2008-10-22 21:04:00,2.17764,2.17764,2.17423,2.17423,7000000.0
2008-10-22 21:05:00,2.17655,2.17681,2.17642,2.17681,8000000.0
2008-10-22 21:06:00,2.17791,2.17886,2.17791,2.17886,8000000.0
2008-10-22 21:07:00,2.17909,2.17995,2.17909,2.17995,8000000.0
2008-10-22 21:08:00,2.17964,2.17977,2.17836,2.17836,10000000.0
2008-10-22 21:09:00,2.17856,2.17936,2.17856,2.17866,10000000.0
2008-10-22 21:10:00,2.17901,2.18023,2.17901,2.17962,8000000.0
2008-10-22 21:11:00,2.1794,2.1794,2.17844,2.17844,7000000.0
2008-10-22 21:12:00,2.1785,2.17952,2.1785,2.17952,8000000.0
2008-10-22 21:13:00,2.17908,2.17908,2.17813,2.17849,10000000.0
2008-10-22 21:14:00,2.17851,2.17851,2.17829,2.17846,8000000.0
2008-10-22 21:15:00,2.17863,2.18064,2.17863,2.18064,8000000.0
2008-10-22 21:16:00,2.18151,2.18247,2.18151,2.18225,7000000.0
2008-10-22 21:17:00,2.18233,2.18358,2.18233,2.18314,8000000.0
2008-10-22 21:18:00,2.18326,2.18329,2.18314,2.18317,7000000.0
2008-10-22 21:19:00,2.18325,2.1841,2.18325,2.1841,9000000.0
2008-10-22 21:20:00,2.18604,2.18758,2.18604,2.18758,11000000.0
2008-10-22 21:21:00,2.18735,2.18794,2.18728,2.18733,10000000.0
2008-10-22 21:22:00,2.18762,2.18786,2.18686,2.18756,10000000.0
2008-10-22 21:23:00,2.18646,2.18646,2.18507,2.18585,7000000.0
2008-10-22 21:24:00,2.18627,2.18772,2.18627,2.18772,11000000.0
2008-10-22 21:25:00,2.18833,2.18833,2.18811,2.18832,7000000.0
2008-10-22 21:26:00,2.18848,2.18976,2.18847,2.18976,7000000.0
2008-10-22 21:27:00,2.19011,2.19011,2.188,2.188,7000000.0
2008-10-22 21:28:00,2.18767,2.18767,2.18701,2.18724,7000000.0
2008-10-22 21:29:00,2.1876,2.1891,2.1876,2.18864,8000000.0
2008-10-22 21:30:00,2.18811,2.18811,2.18696,2.18712,8000000.0
2008-10-22 21:31:00,2.18693,2.19352,2.18685,2.19352,8000000.0
2008-10-22 21:32:00,2.19479,2.19657,2.19479,2.19657,7000000.0
2008-10-22 21:33:00,2.19427,2.19427,2.19287,2.19321,11000000.0
2008-10-22 21:34:00,2.19254,2.19266,2.19201,2.19201,11000000.0
2008-10-22 21:35:00,2.19209,2.19246,2.19187,2.19187,11000000.0
2008-10-22 21:36:00,2.18956,2.19036,2.18945,2.18945,8000000.0
2008-10-22 21:37:00,2.1893,2.18973,2.18853,2.18853,8000000.0
2008-10-22 21:38:00,2.18767,2.18823,2.18704,2.18823,8000000.0
2008-10-22 21:39:00,2.18881,2.18925,2.1888,2.18925,9000000.0
2008-10-22 21:40:00,2.18884,2.18884,2.18622,2.18622,7000000.0
2008-10-22 21:41:00,2.18413,2.18612,2.18413,2.1854,9000000.0
2008-10-22 21:42:00,2.1847,2.18562,2.1847,2.18562,7000000.0
2008-10-22 21:43:00,2.18615,2.18646,2.18615,2.18635,11000000.0
2008-10-22 21:44:00,2.18663,2.18765,2.18663,2.18738,8000000.0
2008-10-22 21:45:00,2.18621,2.18725,2.18602,2.18725,10000000.0
2008-10-22 21:46:00,2.1881,2.1882,2.18717,2.18723,8000000.0
2008-10-22 21:47:00,2.18807,2.18857,2.18793,2.18809,8000000.0
2008-10-22 21:48:00,2.1873,2.18739,2.18713,2.18718,8000000.0
2008-10-22 21:49:00,2.18752,2.18784,2.18678,2.18684,8000000.0
2008-10-22 21:50:00,2.18676,2.18676,2.18571,2.18582,8000000.0
2008-10-22 21:51:00,2.18596,2.18596,2.18574,2.18574,7000000.0
2008-10-22 21:52:00,2.18591,2.18651,2.18587,2.18651,7000000.0
2008-10-22 21:53:00,2.18796,2.18839,2.18774,2.18839,7000000.0
2008-10-22 21:54:00,2.19023,2.19444,2.19023,2.19444,7000000.0
2008-10-22 21:55:00,2.19539,2.19572,2.19537,2.19537,7000000.0
2008-10-22 21:56:00,2.19539,2.19653,2.19539,2.19653,8000000.0
2008-10-22 21:57:00,2.19751,2.19751,2.193,2.193,7000000.0
2008-10-22 21:58:00,2.1893,2.19649,2.18919,2.19649,7000000.0
2008-10-22 21:59:00,2.201,2.2031,2.201,2.20136,8000000.0
2008-10-22 22:00:00,2.19653,2.19653,2.18393,2.18564,10000000.0
2008-10-22 22:01:00,2.18629,2.19525,2.18629,2.19525,9000000.0
2008-10-22 22:02:00,2.19498,2.19573,2.19397,2.19535,8000000.0
2008-10-22 22:03:00,2.19552,2.19883,2.19523,2.19883,11000000.0
2008-10-22 22:04:00,2.19813,2.19857,2.19705,2.19707,8000000.0
2008-10-22 22:05:00,2.19586,2.19586,2.19148,2.19148,10000000.0
2008-10-22 22:06:00,2.18817,2.18817,2.18583,2.1861,7000000.0
2008-10-22 22:07:00,2.18572,2.18572,2.18095,2.18095,8000000.0
2008-10-22 22:08:00,2.18171,2.18207,2.18155,2.18207,8000000.0
2008-10-22 22:09:00,2.18151,2.18151,2.18063,2.18063,9000000.0
2008-10-22 22:10:00,2.18034,2.18049,2.17883,2.17883,8000000.0
2008-10-22 22:11:00,2.17697,2.17697,2.17538,2.17626,9000000.0
2008-10-22 22:12:00,2.17531,2.17531,2.17035,2.17035,8000000.0
2008-10-22 22:13:00,2.16938,2.16938,2.16902,2.16911,7000000.0
2008-10-22 22:14:00,2.16867,2.16867,2.16629,2.1666,11000000.0
2008-10-22 22:15:00,2.16671,2.1679,2.16526,2.16727,8000000.0
2008-10-22 22:16:00,2.1679,2.16901,2.1679,2.16823,9000000.0
2008-10-22 22:17:00,2.16865,2.16878,2.16843,2.16878,7000000.0
2008-10-22 22:18:00,2.16904,2.16943,2.16747,2.16747,8000000.0
2008-10-22 22:19:00,2.16472,2.16472,2.1639,2.16449,7000000.0
2008-10-22 22:20:00,2.16557,2.16599,2.16557,2.16599,7000000.0
2008-10-22 22:21:00,2.16642,2.16868,2.16642,2.16746,9000000.0
2008-10-22 22:22:00,2.16705,2.16705,2.16534,2.16534,7000000.0
2008-10-22 22:23:00,2.16532,2.16611,2.16522,2.16611,9000000.0
2008-10-22 22:24:00,2.16635,2.16932,2.16635,2.16932,7000000.0
2008-10-22 22:25:00,2.17051,2.17383,2.17051,2.17314,8000000.0
2008-10-22 22:26:00,2.17368,2.17401,2.1731,2.17319,9000000.0
2008-10-22 22:27:00,2.17197,2.17214,2.17121,2.17125,8000000.0
2008-10-22 22:28:00,2.17245,2.17245,2.17132,2.17161,8000000.0
2008-10-22 22:29:00,2.17046,2.17076,2.16775,2.16775,10000000.0
2008-10-22 22:30:00,2.16715,2.16715,2.16612,2.16617,7000000.0
2008-10-22 22:31:00,2.16541,2.16623,2.16445,2.16623,9000000.0
2008-10-22 22:32:00,2.16631,2.16631,2.16457,2.16457,8000000.0
2008-10-22 22:33:00,2.16554,2.1659,2.16554,2.16587,7000000.0
2008-10-22 22:34:00,2.16731,2.16908,2.16731,2.16908,7000000.0
2008-10-22 22:35:00,2.16883,2.16883,2.16764,2.16766,8000000.0
2008-10-22 22:36:00,2.16721,2.16721,2.16517,2.16605,10000000.0
2008-10-22 22:37:00,2.16591,2.16608,2.16577,2.16577,7000000.0
2008-10-22 22:38:00,2.16588,2.16596,2.16577,2.16592,8000000.0
2008-10-22 22:39:00,2.16582,2.16585,2.16572,2.16574,9000000.0
2008-10-22 22:40:00,2.16672,2.16756,2.16672,2.16756,7000000.0
2008-10-22 22:41:00,2.16774,2.1679,2.16764,2.16772,8000000.0
2008-10-22 22:42:00,2.16739,2.16846,2.16702,2.16846,7000000.0
2008-10-22 22:43:00,2.16865,2.16865,2.1681,2.1681,7000000.0
2008-10-22 22:44:00,2.16816,2.1693,2.16816,2.1693,7000000.0
2008-10-22 22:45:00,2.17042,2.1717,2.17042,2.1717,7000000.0
2008-10-22 22:46:00,2.17168,2.17188,2.17168,2.17178,8000000.0
2008-10-22 22:47:00,2.17162,2.17185,2.1711,2.17185,11000000.0
2008-10-22 22:48:00,2.17125,2.17125,2.16782,2.16815,8000000.0
2008-10-22 22:49:00,2.16941,2.17078,2.16941,2.17078,7000000.0
2008-10-22 22:50:00,2.17083,2.17083,2.16871,2.16871,7000000.0
2008-10-22 22:51:00,2.16661,2.16661,2.16568,2.16594,10000000.0
2008-10-22 22:52:00,2.16613,2.16639,2.16575,2.16575,8000000.0
2008-10-22 22:53:00,2.16557,2.16569,2.16521,2.16521,7000000.0
2008-10-22 22:54:00,2.1656,2.16648,2.1656,2.16648,8000000.0
2008-10-22 22:55:00,2.16936,2.17126,2.16936,2.17126,7000000.0
2008-10-22 22:56:00,2.17202,2.17313,2.17202,2.17313,7000000.0
2008-10-22 22:57:00,2.17393,2.17398,2.17257,2.17257,7000000.0
2008-10-22 22:58:00,2.17182,2.17182,2.17145,2.17166,9000000.0
2008-10-22 22:59:00,2.17154,2.17165,2.17123,2.17123,7000000.0
2008-10-22 23:00:00,2.17131,2.17221,2.17131,2.17221,8000000.0
2008-10-22 23:01:00,2.17102,2.17102,2.17083,2.17083,8000000.0
2008-10-22 23:02:00,2.17057,2.17057,2.16721,2.16721,8000000.0
2008-10-22 23:03:00,2.16744,2.16802,2.16689,2.16802,7000000.0
2008-10-22 23:04:00,2.1676,2.1676,2.16568,2.16568,8000000.0
2008-10-22 23:05:00,2.16762,2.16816,2.16762,2.16816,8000000.0
2008-10-22 23:06:00,2.16798,2.16831,2.16787,2.16787,9000000.0
2008-10-22 23:07:00,2.16757,2.16757,2.16403,2.16403,10000000.0
2008-10-22 23:08:00,2.16407,2.16409,2.1634,2.1634,7000000.0
2008-10-22 23:09:00,2.16317,2.16317,2.16291,2.1631,9000000.0
2008-10-22 23:10:00,2.16354,2.16422,2.16349,2.16349,11000000.0
2008-10-22 23:11:00,2.16335,2.16355,2.16332,2.16355,7000000.0
2008-10-22 23:12:00,2.16328,2.16328,2.16147,2.16147,7000000.0
2008-10-22 23:13:00,2.16112,2.16112,2.16093,2.16101,7000000.0
2008-10-22 23:14:00,2.16076,2.16076,2.15564,2.15564,11000000.0
2008-10-22 23:15:00,2.1531,2.1531,2.15014,2.15014,9000000.0
2008-10-22 23:16:00,2.15122,2.15122,2.14939,2.15005,11000000.0
2008-10-22 23:17:00,2.15193,2.15783,2.15193,2.15783,7000000.0
2008-10-22 23:18:00,2.15728,2.15728,2.1568,2.15705,8000000.0
2008-10-22 23:19:00,2.15714,2.15761,2.15714,2.15761,7000000.0
2008-10-22 23:20:00,2.15817,2.15817,2.15702,2.15702,9000000.0
2008-10-22 23:21:00,2.15699,2.15759,2.15684,2.15756,9000000.0
2008-10-22 23:22:00,2.15801,2.15836,2.15747,2.15772,11000000.0
2008-10-22 23:23:00,2.15824,2.15882,2.15824,2.15882,8000000.0
2008-10-22 23:24:00,2.15724,2.15724,2.15619,2.15684,7000000.0
2008-10-22 23:25:00,2.15732,2.15748,2.15697,2.15748,7000000.0
2008-10-22 23:26:00,2.15773,2.15899,2.15773,2.15843,8000000.0
2008-10-22 23:27:00,2.15874,2.15874,2.15787,2.15862,8000000.0
2008-10-22 23:28:00,2.15807,2.15807,2.15776,2.15778,10000000.0
2008-10-22 23:29:00,2.15742,2.15838,2.15699,2.15802,9000000.0
2008-10-22 23:30:00,2.15743,2.15765,2.15727,2.15737,8000000.0
2008-10-22 23:31:00,2.15699,2.15761,2.15699,2.15735,7000000.0
2008-10-22 23:32:00,2.15702,2.15702,2.15411,2.15411,8000000.0
2008-10-22 23:33:00,2.15302,2.15322,2.15202,2.15202,7000000.0
2008-10-22 23:34:00,2.15142,2.15174,2.15078,2.15087,11000000.0
2008-10-22 23:35:00,2.1504,2.1504,2.15021,2.15029,9000000.0
2008-10-22 23:36:00,2.15044,2.15238,2.15044,2.15238,7000000.0
2008-10-22 23:37:00,2.15299,2.15411,2.15281,2.15411,9000000.0
2008-10-22 23:38:00,2.15423,2.15473,2.15423,2.15473,8000000.0
2008-10-22 23:39:00,2.15505,2.15617,2.15505,2.15581,10000000.0
2008-10-22 23:40:00,2.15648,2.15658,2.15641,2.15658,7000000.0
2008-10-22 23:41:00,2.15639,2.15642,2.15607,2.15607,11000000.0
2008-10-22 23:42:00,2.15625,2.15707,2.15625,2.15707,8000000.0
2008-10-22 23:43:00,2.15767,2.1581,2.1574,2.1581,7000000.0
2008-10-22 23:44:00,2.1592,2.1592,2.15844,2.15844,7000000.0
2008-10-22 23:45:00,2.15837,2.15847,2.15803,2.15803,7000000.0
2008-10-22 23:46:00,2.15737,2.15782,2.15737,2.15782,8000000.0
2008-10-22 23:47:00,2.15822,2.1584,2.15791,2.15814,8000000.0
2008-10-22 23:48:00,2.15834,2.15868,2.15817,2.15858,7000000.0
2008-10-22 23:49:00,2.15857,2.15857,2.15756,2.15756,10000000.0
2008-10-22 23:50:00,2.15773,2.15802,2.15773,2.15797,8000000.0
2008-10-22 23:51:00,2.15863,2.16043,2.15863,2.16043,7000000.0
2008-10-22 23:52:00,2.16088,2.16088,2.16029,2.16032,11000000.0
2008-10-22 23:53:00,2.16054,2.16075,2.16038,2.16043,8000000.0
2008-10-22 23:54:00,2.158,2.16001,2.158,2.16001,9000000.0
2008-10-22 23:55:00,2.1602,2.1602,2.15973,2.15973,10000000.0
2008-10-22 23:56:00,2.1596,2.15969,2.15952,2.15953,8000000.0
2008-10-22 23:57:00,2.15994,2.15994,2.15936,2.15945,8000000.0
2008-10-22 23:58:00,2.15944,2.15957,2.15935,2.15935,7000000.0
2008-10-22 23:59:00,2.15939,2.15947,2.15928,2.15942,9000000.0
2008-10-23 00:00:00,2.15939,2.15939,2.15916,2.15937,7000000.0
2008-10-23 00:01:00,2.15928,2.1598,2.15928,2.1598,8000000.0
2008-10-23 00:02:00,2.16051,2.16111,2.16049,2.16111,8000000.0
2008-10-23 00:03:00,2.16083,2.16083,2.16044,2.16044,10000000.0
2008-10-23 00:04:00,2.16057,2.16097,2.16048,2.16097,7000000.0
2008-10-23 00:05:00,2.16111,2.16111,2.16004,2.16004,11000000.0
2008-10-23 00:06:00,2.15996,2.16032,2.15996,2.16032,10000000.0
2008-10-23 00:07:00,2.16015,2.16039,2.15988,2.16005,8000000.0
2008-10-23 00:08:00,2.15975,2.15975,2.15952,2.15952,9000000.0
2008-10-23 00:09:00,2.15956,2.1598,2.15956,2.15972,7000000.0
2008-10-23 00:10:00,2.15947,2.15974,2.15947,2.15958,8000000.0
2008-10-23 00:11:00,2.1603,2.1603,2.15942,2.15942,11000000.0
2008-10-23 00:12:00,2.15897,2.15925,2.15893,2.15925,7000000.0
2008-10-23 00:13:00,2.15991,2.16065,2.1599,2.16065,8000000.0
2008-10-23 00:14:00,2.16104,2.16106,2.16069,2.1607,8000000.0
2008-10-23 00:15:00,2.16072,2.16073,2.15947,2.15947,8000000.0
2008-10-23 00:16:00,2.15882,2.15928,2.15874,2.15928,7000000.0
2008-10-23 00:17:00,2.15933,2.15933,2.15868,2.15868,9000000.0
2008-10-23 00:18:00,2.15876,2.1588,2.15864,2.15879,10000000.0
2008-10-23 00:19:00,2.15862,2.15862,2.15819,2.15838,11000000.0
2008-10-23 00:20:00,2.15833,2.15835,2.15827,2.1583,8000000.0
2008-10-23 00:21:00,2.15801,2.15864,2.15801,2.15854,7000000.0
2008-10-23 00:22:00,2.15836,2.15874,2.15808,2.15808,9000000.0
2008-10-23 00:23:00,2.1581,2.15832,2.15797,2.15832,8000000.0
2008-10-23 00:24:00,2.15842,2.15869,2.1584,2.15865,10000000.0
2008-10-23 00:25:00,2.1586,2.15908,2.1586,2.15872,9000000.0
2008-10-23 00:26:00,2.15889,2.15925,2.15889,2.15925,7000000.0
2008-10-23 00:27:00,2.15791,2.15836,2.15771,2.15836,9000000.0
2008-10-23 00:28:00,2.15863,2.15908,2.15863,2.15897,9000000.0
2008-10-23 00:29:00,2.15902,2.15987,2.15879,2.15987,8000000.0
2008-10-23 00:30:00,2.16122,2.16146,2.16108,2.16146,11000000.0
2008-10-23 00:31:00,2.16115,2.16115,2.16082,2.16082,8000000.0
2008-10-23 00:32:00,2.16097,2.16115,2.1609,2.16115,8000000.0
2008-10-23 00:33:00,2.16074,2.16074,2.15977,2.16033,7000000.0
2008-10-23 00:34:00,2.1606,2.16071,2.16002,2.16071,8000000.0
2008-10-23 00:35:00,2.16212,2.16319,2.16212,2.16319,10000000.0
2008-10-23 00:36:00,2.16356,2.16397,2.16356,2.16377,7000000.0
2008-10-23 00:37:00,2.16411,2.16411,2.16354,2.16354,8000000.0
2008-10-23 00:38:00,2.16332,2.16361,2.16322,2.1636,7000000.0
2008-10-23 00:39:00,2.16373,2.16373,2.16314,2.16314,10000000.0
2008-10-23 00:40:00,2.16283,2.16296,2.16283,2.16284,7000000.0
2008-10-23 00:41:00,2.16285,2.16308,2.16283,2.16284,10000000.0
2008-10-23 00:42:00,2.1625,2.16278,2.16208,2.16278,11000000.0
2008-10-23 00:43:00,2.16349,2.1643,2.16332,2.16417,8000000.0
2008-10-23 00:44:00,2.16228,2.16228,2.16206,2.16214,7000000.0
2008-10-23 00:45:00,2.16222,2.16231,2.16222,2.16228,8000000.0
2008-10-23 00:46:00,2.16224,2.16261,2.16224,2.16257,11000000.0
2008-10-23 00:47:00,2.16306,2.16448,2.16306,2.16448,7000000.0
2008-10-23 00:48:00,2.164,2.16478,2.164,2.16478,10000000.0
2008-10-23 00:49:00,2.16519,2.16554,2.16504,2.16554,10000000.0
2008-10-23 00:50:00,2.16576,2.16588,2.1657,2.16588,8000000.0
2008-10-23 00:51:00,2.16572,2.16574,2.16556,2.16556,7000000.0
2008-10-23 00:52:00,2.16697,2.16847,2.16697,2.16802,8000000.0
2008-10-23 00:53:00,2.16793,2.16806,2.16775,2.16777,10000000.0
2008-10-23 00:54:00,2.16759,2.16794,2.16759,2.16794,8000000.0
2008-10-23 00:55:00,2.16843,2.16843,2.16787,2.16789,7000000.0
2008-10-23 00:56:00,2.16722,2.16722,2.1656,2.16576,7000000.0
2008-10-23 00:57:00,2.16675,2.16675,2.16648,2.16671,8000000.0
2008-10-23 00:58:00,2.16701,2.16797,2.16701,2.16797,8000000.0
2008-10-23 00:59:00,2.16838,2.16838,2.16759,2.16759,7000000.0
2008-10-23 01:00:00,2.16764,2.1706,2.1675,2.1706,9000000.0
2008-10-23 01:01:00,2.17221,2.17221,2.17143,2.17213,7000000.0
2008-10-23 01:02:00,2.17151,2.17202,2.17119,2.17202,8000000.0
2008-10-23 01:03:00,2.17307,2.17307,2.1704,2.1704,10000000.0
2008-10-23 01:04:00,2.16925,2.16993,2.16919,2.16976,8000000.0
2008-10-23 01:05:00,2.17011,2.17063,2.17011,2.17063,7000000.0
2008-10-23 01:06:00,2.17091,2.17098,2.17047,2.17047,8000000.0
2008-10-23 01:07:00,2.16959,2.16959,2.16734,2.16734,7000000.0
2008-10-23 01:08:00,2.16757,2.16777,2.16643,2.16643,8000000.0
2008-10-23 01:09:00,2.16599,2.16654,2.16534,2.16534,7000000.0
2008-10-23 01:10:00,2.16522,2.16643,2.16522,2.16628,11000000.0
2008-10-23 01:11:00,2.16685,2.16828,2.16685,2.16828,11000000.0
2008-10-23 01:12:00,2.16697,2.16697,2.16356,2.16458,11000000.0
2008-10-23 01:13:00,2.16551,2.16602,2.16521,2.16602,7000000.0
2008-10-23 01:14:00,2.16599,2.16605,2.16503,2.16503,8000000.0
2008-10-23 01:15:00,2.16454,2.16489,2.1643,2.1643,7000000.0
2008-10-23 01:16:00,2.1637,2.16453,2.1637,2.16442,9000000.0
2008-10-23 01:17:00,2.16425,2.166,2.16425,2.166,8000000.0
2008-10-23 01:18:00,2.16548,2.16548,2.16337,2.16354,8000000.0
2008-10-23 01:19:00,2.16416,2.16416,2.1636,2.1636,7000000.0
2008-10-23 01:20:00,2.16272,2.16272,2.16192,2.16271,8000000.0
2008-10-23 01:21:00,2.16287,2.16296,2.16264,2.16296,7000000.0
2008-10-23 01:22:00,2.16363,2.16407,2.16363,2.16407,7000000.0
2008-10-23 01:23:00,2.16422,2.16422,2.1631,2.1631,7000000.0
2008-10-23 01:24:00,2.16311,2.16353,2.16311,2.1634,11000000.0
2008-10-23 01:25:00,2.16383,2.16442,2.16354,2.16354,7000000.0
2008-10-23 01:26:00,2.16344,2.16472,2.16344,2.16454,8000000.0
2008-10-23 01:27:00,2.16495,2.16532,2.16495,2.1653,7000000.0
2008-10-23 01:28:00,2.16517,2.16517,2.16407,2.16407,8000000.0
2008-10-23 01:29:00,2.16458,2.16752,2.16458,2.16752,10000000.0
2008-10-23 01:30:00,2.16885,2.16885,2.16611,2.16611,7000000.0
2008-10-23 01:31:00,2.16647,2.16731,2.16647,2.16731,7000000.0
2008-10-23 01:32:00,2.16736,2.16736,2.16625,2.16625,9000000.0
2008-10-23 01:33:00,2.16501,2.16606,2.1642,2.16606,7000000.0
2008-10-23 01:34:00,2.16667,2.16704,2.16637,2.16637,11000000.0
2008-10-23 01:35:00,2.16647,2.16705,2.16647,2.16705,8000000.0
2008-10-23 01:36:00,2.16759,2.16793,2.16752,2.16754,10000000.0
2008-10-23 01:37:00,2.16704,2.16718,2.16682,2.16718,8000000.0
2008-10-23 01:38:00,2.16822,2.1705,2.16822,2.1705,7000000.0
2008-10-23 01:39:00,2.17061,2.17108,2.17028,2.17108,9000000.0
2008-10-23 01:40:00,2.17163,2.173,2.17158,2.173,11000000.0
2008-10-23 01:41:00,2.17056,2.17056,2.16967,2.16967,5000000.0
2008-10-23 01:42:00,2.17007,2.17039,2.16995,2.16995,9000000.0
2008-10-23 01:43:00,2.16915,2.1699,2.16915,2.16951,9000000.0
2008-10-23 01:44:00,2.1705,2.172,2.1705,2.172,8000000.0
2008-10-23 01:45:00,2.17245,2.17282,2.17175,2.17175,7000000.0
2008-10-23 01:46:00,2.17241,2.17357,2.17241,2.17357,7000000.0
2008-10-23 01:47:00,2.174,2.17442,2.174,2.17442,7000000.0
2008-10-23 01:48:00,2.17257,2.17434,2.17257,2.17434,8000000.0
2008-10-23 01:49:00,2.17308,2.17308,2.17062,2.17196,8000000.0
2008-10-23 01:50:00,2.17243,2.17243,2.17159,2.17159,7000000.0
2008-10-23 01:51:00,2.17164,2.17244,2.17164,2.17201,10000000.0
2008-10-23 01:52:00,2.1732,2.1732,2.17077,2.17077,8000000.0
2008-10-23 01:53:00,2.16964,2.1721,2.16955,2.1721,8000000.0
2008-10-23 01:54:00,2.17239,2.17239,2.17134,2.17178,10000000.0
2008-10-23 01:55:00,2.17222,2.17248,2.17222,2.17234,9000000.0
2008-10-23 01:56:00,2.17207,2.17232,2.17023,2.17121,10000000.0
2008-10-23 01:57:00,2.17028,2.17045,2.17024,2.17039,9000000.0
2008-10-23 01:58:00,2.17025,2.17085,2.17025,2.17071,8000000.0
2008-10-23 01:59:00,2.17079,2.17079,2.16995,2.17004,11000000.0
2008-10-23 02:00:00,2.16976,2.17012,2.16958,2.17012,8000000.0
2008-10-23 02:01:00,2.17053,2.17068,2.17042,2.17058,10000000.0
2008-10-23 02:02:00,2.17077,2.17113,2.16995,2.16995,13000000.0
2008-10-23 02:03:00,2.16982,2.16986,2.16974,2.16974,17000000.0
2008-10-23 02:04:00,2.16958,2.16958,2.16888,2.16888,12000000.0
2008-10-23 02:05:00,2.16724,2.16724,2.16665,2.16704,9000000.0
2008-10-23 02:06:00,2.16665,2.16665,2.16557,2.16558,7000000.0
2008-10-23 02:07:00,2.16658,2.1677,2.16615,2.1677,13000000.0
2008-10-23 02:08:00,2.16819,2.16831,2.16595,2.16595,16000000.0
2008-10-23 02:09:00,2.16732,2.1705,2.1658,2.1705,10000000.0
2008-10-23 02:10:00,2.16784,2.1682,2.16672,2.1682,8000000.0
2008-10-23 02:11:00,2.16776,2.16807,2.16623,2.16623,7000000.0
2008-10-23 02:12:00,2.16551,2.16551,2.16319,2.16448,14000000.0
2008-10-23 02:13:00,2.16648,2.16729,2.16634,2.16634,7000000.0
2008-10-23 02:14:00,2.16468,2.16468,2.16437,2.1644,7000000.0
2008-10-23 02:15:00,2.16375,2.16375,2.16271,2.16271,7000000.0
2008-10-23 02:16:00,2.16315,2.16443,2.16211,2.16211,8000000.0
2008-10-23 02:17:00,2.16165,2.16287,2.16165,2.16248,7000000.0
2008-10-23 02:18:00,2.16142,2.16162,2.16124,2.16124,11000000.0
2008-10-23 02:19:00,2.16117,2.16328,2.16092,2.16328,7000000.0
2008-10-23 02:20:00,2.16337,2.16532,2.16337,2.16532,12000000.0
2008-10-23 02:21:00,2.16615,2.16723,2.16516,2.16723,12000000.0
2008-10-23 02:22:00,2.1678,2.1678,2.16712,2.16712,7000000.0
2008-10-23 02:23:00,2.16644,2.16878,2.16644,2.16878,9000000.0
2008-10-23 02:24:00,2.16916,2.16916,2.16774,2.16774,8000000.0
2008-10-23 02:25:00,2.16735,2.16974,2.1669,2.16974,16000000.0
2008-10-23 02:26:00,2.16952,2.16999,2.16903,2.16903,20000000.0
2008-10-23 02:27:00,2.16917,2.17092,2.16917,2.17028,18000000.0
2008-10-23 02:28:00,2.17029,2.1718,2.17029,2.1718,10000000.0
2008-10-23 02:29:00,2.17201,2.17201,2.16924,2.16924,10000000.0
2008-10-23 02:30:00,2.17012,2.17301,2.16966,2.17301,10000000.0
2008-10-23 02:31:00,2.17339,2.17517,2.17339,2.17509,9000000.0
2008-10-23 02:32:00,2.17511,2.17527,2.17447,2.17447,15000000.0
2008-10-23 02:33:00,2.17396,2.17495,2.17352,2.17481,14000000.0
2008-10-23 02:34:00,2.17408,2.17408,2.17081,2.17223,9000000.0
2008-10-23 02:35:00,2.17178,2.17417,2.17174,2.17417,7000000.0
2008-10-23 02:36:00,2.17397,2.17397,2.17185,2.17185,11000000.0
2008-10-23 02:37:00,2.17161,2.17194,2.17161,2.17178,7000000.0
2008-10-23 02:38:00,2.17228,2.17256,2.17196,2.17256,7000000.0
2008-10-23 02:39:00,2.17286,2.17356,2.17286,2.17356,13000000.0
2008-10-23 02:40:00,2.17365,2.17365,2.17322,2.17326,11000000.0
2008-10-23 02:41:00,2.17309,2.17376,2.173,2.17316,8000000.0
2008-10-23 02:42:00,2.17281,2.17323,2.17236,2.17236,10000000.0
2008-10-23 02:43:00,2.17307,2.17429,2.17307,2.17367,8000000.0
2008-10-23 02:44:00,2.17428,2.17628,2.17428,2.17628,10000000.0
2008-10-23 02:45:00,2.17638,2.17638,2.17552,2.17552,10000000.0
2008-10-23 02:46:00,2.17543,2.17543,2.17443,2.17443,10000000.0
2008-10-23 02:47:00,2.17404,2.17404,2.17274,2.17274,8000000.0
2008-10-23 02:48:00,2.17222,2.17289,2.1721,2.1721,11000000.0
2008-10-23 02:49:00,2.17194,2.17249,2.17194,2.17243,10000000.0
2008-10-23 02:50:00,2.17261,2.17261,2.17237,2.17237,5000000.0
2008-10-23 02:51:00,2.17309,2.17485,2.17309,2.17485,10000000.0
2008-10-23 02:52:00,2.17557,2.17602,2.17532,2.17602,10000000.0
2008-10-23 02:53:00,2.17625,2.17625,2.17589,2.1759,8000000.0
2008-10-23 02:54:00,2.17581,2.17646,2.17564,2.17646,7000000.0
2008-10-23 02:55:00,2.17536,2.17536,2.17402,2.17443,8000000.0
2008-10-23 02:56:00,2.17296,2.17296,2.1715,2.1715,7000000.0
2008-10-23 02:57:00,2.17117,2.17195,2.17117,2.17187,8000000.0
2008-10-23 02:58:00,2.1727,2.1727,2.17111,2.17111,12000000.0
2008-10-23 02:59:00,2.17091,2.17197,2.17091,2.17182,19000000.0
2008-10-23 03:00:00,2.17204,2.1723,2.17147,2.1723,7000000.0
2008-10-23 03:01:00,2.17282,2.17282,2.17058,2.17058,10000000.0
2008-10-23 03:02:00,2.17011,2.17108,2.17011,2.17108,7000000.0
2008-10-23 03:03:00,2.17131,2.17165,2.17113,2.17165,11000000.0
2008-10-23 03:04:00,2.17168,2.17206,2.17148,2.17206,7000000.0
2008-10-23 03:05:00,2.17207,2.17207,2.17036,2.17036,10000000.0
2008-10-23 03:06:00,2.17033,2.17084,2.17032,2.17084,11000000.0
2008-10-23 03:07:00,2.17211,2.17326,2.17211,2.17312,7000000.0
2008-10-23 03:08:00,2.17308,2.17308,2.17284,2.17301,8000000.0
2008-10-23 03:09:00,2.173,2.17336,2.173,2.17319,10000000.0
2008-10-23 03:10:00,2.17313,2.17313,2.17213,2.17213,10000000.0
2008-10-23 03:11:00,2.17198,2.17243,2.1718,2.17243,8000000.0
2008-10-23 03:12:00,2.17257,2.17298,2.17257,2.17262,7000000.0
2008-10-23 03:13:00,2.17234,2.17234,2.17155,2.17159,10000000.0
2008-10-23 03:14:00,2.17106,2.17192,2.17106,2.17192,16000000.0
2008-10-23 03:15:00,2.1718,2.17221,2.17139,2.17173,11000000.0
2008-10-23 03:16:00,2.17194,2.17405,2.17194,2.17405,5000000.0
2008-10-23 03:17:00,2.17393,2.17393,2.17226,2.17262,8000000.0
2008-10-23 03:18:00,2.17305,2.17305,2.17161,2.17161,10000000.0
2008-10-23 03:19:00,2.17136,2.17144,2.17101,2.17101,7000000.0
2008-10-23 03:20:00,2.17124,2.17131,2.17002,2.17002,7000000.0
2008-10-23 03:21:00,2.16815,2.16891,2.16637,2.16637,7000000.0
2008-10-23 03:22:00,2.16612,2.16743,2.16553,2.16553,8000000.0
2008-10-23 03:23:00,2.16575,2.16626,2.16575,2.16606,9000000.0
2008-10-23 03:24:00,2.16569,2.16621,2.16565,2.16577,7000000.0
2008-10-23 03:25:00,2.16553,2.16562,2.1652,2.16522,23000000.0
2008-10-23 03:26:00,2.16496,2.16534,2.16483,2.16534,9000000.0
2008-10-23 03:27:00,2.16551,2.16551,2.16447,2.16447,7000000.0
2008-10-23 03:28:00,2.16433,2.16434,2.16379,2.16379,7000000.0
2008-10-23 03:29:00,2.16257,2.16257,2.16091,2.16091,8000000.0
2008-10-23 03:30:00,2.16046,2.16046,2.15884,2.15944,10000000.0
2008-10-23 03:31:00,2.16046,2.16361,2.16046,2.16361,8000000.0
2008-10-23 03:32:00,2.16346,2.16385,2.16326,2.16326,10000000.0
2008-10-23 03:33:00,2.1627,2.1627,2.16244,2.16267,7000000.0
2008-10-23 03:34:00,2.16287,2.1633,2.16279,2.16279,11000000.0
2008-10-23 03:35:00,2.16206,2.16206,2.16164,2.16164,8000000.0
2008-10-23 03:36:00,2.16148,2.16167,2.16127,2.16148,8000000.0
2008-10-23 03:37:00,2.16075,2.16096,2.16075,2.16091,8000000.0
2008-10-23 03:38:00,2.16128,2.16128,2.16097,2.16103,8000000.0
2008-10-23 03:39:00,2.16058,2.16134,2.16049,2.16134,10000000.0
2008-10-23 03:40:00,2.16264,2.1629,2.16262,2.1627,10000000.0
2008-10-23 03:41:00,2.16264,2.16266,2.1626,2.1626,8000000.0
2008-10-23 03:42:00,2.16302,2.16365,2.16269,2.16269,7000000.0
2008-10-23 03:43:00,2.16113,2.16147,2.1607,2.1607,9000000.0
2008-10-23 03:44:00,2.16052,2.16089,2.16049,2.16089,9000000.0
2008-10-23 03:45:00,2.16129,2.16134,2.16069,2.16069,7000000.0
2008-10-23 03:46:00,2.16072,2.16125,2.16072,2.16117,8000000.0
2008-10-23 03:47:00,2.16165,2.16191,2.16152,2.16191,9000000.0
2008-10-23 03:48:00,2.16191,2.16239,2.1614,2.1614,10000000.0
2008-10-23 03:49:00,2.16002,2.16002,2.15922,2.15975,23000000.0
2008-10-23 03:50:00,2.15992,2.16001,2.15855,2.15855,7000000.0
2008-10-23 03:51:00,2.1586,2.15909,2.15832,2.15909,8000000.0
2008-10-23 03:52:00,2.16015,2.16165,2.16015,2.16143,9000000.0
2008-10-23 03:53:00,2.16084,2.16084,2.15928,2.16042,8000000.0
2008-10-23 03:54:00,2.16103,2.16103,2.15963,2.15963,9000000.0
2008-10-23 03:55:00,2.15902,2.15951,2.15902,2.15948,10000000.0
2008-10-23 03:56:00,2.15941,2.15982,2.15941,2.15982,12000000.0
2008-10-23 03:57:00,2.16025,2.16093,2.15997,2.16093,9000000.0
2008-10-23 03:58:00,2.16134,2.16167,2.16134,2.16167,8000000.0
2008-10-23 03:59:00,2.16216,2.16292,2.16216,2.16222,7000000.0
2008-10-23 04:00:00,2.16236,2.1634,2.16236,2.1634,18000000.0
2008-10-23 04:01:00,2.16247,2.16247,2.1613,2.1613,8000000.0
2008-10-23 04:02:00,2.16075,2.16075,2.16008,2.16008,25000000.0
2008-10-23 04:03:00,2.15946,2.1595,2.15914,2.1592,12000000.0
2008-10-23 04:04:00,2.16015,2.16029,2.15982,2.15982,9000000.0
2008-10-23 04:05:00,2.15934,2.15934,2.15824,2.15824,7000000.0
2008-10-23 04:06:00,2.15892,2.15948,2.15879,2.15948,11000000.0
2008-10-23 04:07:00,2.15915,2.15964,2.15915,2.15964,7000000.0
2008-10-23 04:08:00,2.15987,2.15997,2.15967,2.1598,10000000.0
2008-10-23 04:09:00,2.15912,2.15937,2.15909,2.15909,8000000.0
2008-10-23 04:10:00,2.16024,2.16172,2.16024,2.16149,9000000.0
2008-10-23 04:11:00,2.16116,2.16125,2.16102,2.16102,7000000.0
2008-10-23 04:12:00,2.16088,2.16099,2.16081,2.16085,11000000.0
2008-10-23 04:13:00,2.16078,2.16129,2.16051,2.16129,8000000.0
2008-10-23 04:14:00,2.16267,2.1644,2.16267,2.16386,7000000.0
2008-10-23 04:15:00,2.16338,2.16338,2.16235,2.16239,8000000.0
2008-10-23 04:16:00,2.16228,2.16288,2.16228,2.16271,8000000.0
2008-10-23 04:17:00,2.16276,2.16276,2.16236,2.16239,19000000.0
2008-10-23 04:18:00,2.16297,2.16377,2.16297,2.16376,8000000.0
2008-10-23 04:19:00,2.16358,2.16451,2.16358,2.1641,21000000.0
2008-10-23 04:20:00,2.16399,2.16404,2.16351,2.16352,11000000.0
2008-10-23 04:21:00,2.16345,2.16345,2.16324,2.16324,7000000.0
2008-10-23 04:22:00,2.16332,2.16355,2.16323,2.16344,8000000.0
2008-10-23 04:23:00,2.1637,2.16392,2.16365,2.1638,9000000.0
2008-10-23 04:24:00,2.16342,2.16342,2.16269,2.16269,12000000.0
2008-10-23 04:25:00,2.16266,2.16277,2.16263,2.16277,9000000.0
2008-10-23 04:26:00,2.16271,2.16327,2.16271,2.16327,8000000.0
2008-10-23 04:27:00,2.16344,2.16354,2.16282,2.16282,9000000.0
2008-10-23 04:28:00,2.16265,2.16307,2.16265,2.16307,14000000.0
2008-10-23 04:29:00,2.16324,2.16362,2.16324,2.16361,16000000.0
2008-10-23 04:30:00,2.16357,2.16357,2.16289,2.16289,25000000.0
2008-10-23 04:31:00,2.16279,2.16286,2.16267,2.16267,5000000.0
2008-10-23 04:32:00,2.16264,2.16265,2.1625,2.1625,8000000.0
2008-10-23 04:33:00,2.16258,2.16368,2.16257,2.16368,10000000.0
2008-10-23 04:34:00,2.16401,2.16413,2.16359,2.1638,10000000.0
2008-10-23 04:35:00,2.16283,2.16296,2.16255,2.16296,9000000.0
2008-10-23 04:36:00,2.16304,2.16373,2.16304,2.16317,7000000.0
2008-10-23 04:37:00,2.1632,2.16345,2.16312,2.16313,7000000.0
2008-10-23 04:38:00,2.1632,2.16342,2.16317,2.16329,10000000.0
2008-10-23 04:39:00,2.16354,2.16362,2.16346,2.16346,8000000.0
2008-10-23 04:40:00,2.16337,2.16387,2.16337,2.16387,11000000.0
2008-10-23 04:41:00,2.16413,2.16413,2.16388,2.16388,9000000.0
2008-10-23 04:42:00,2.16369,2.16393,2.16366,2.16393,11000000.0
2008-10-23 04:43:00,2.16388,2.16388,2.16328,2.16328,9000000.0
2008-10-23 04:44:00,2.16243,2.16243,2.16202,2.16202,8000000.0
2008-10-23 04:45:00,2.16275,2.16275,2.16219,2.1622,9000000.0
2008-10-23 04:46:00,2.16203,2.16213,2.16197,2.16197,7000000.0
2008-10-23 04:47:00,2.16218,2.16227,2.16196,2.16214,8000000.0
2008-10-23 04:48:00,2.1616,2.1616,2.15863,2.15863,7000000.0
2008-10-23 04:49:00,2.15751,2.15757,2.15732,2.15737,8000000.0
2008-10-23 04:50:00,2.15675,2.15675,2.15648,2.15648,7000000.0
2008-10-23 04:51:00,2.15624,2.15624,2.15561,2.15588,15000000.0
2008-10-23 04:52:00,2.15618,2.15618,2.15437,2.15437,9000000.0
2008-10-23 04:53:00,2.15433,2.15501,2.15433,2.15457,8000000.0
2008-10-23 04:54:00,2.15567,2.15603,2.15567,2.15603,11000000.0
2008-10-23 04:55:00,2.15615,2.15633,2.15615,2.15633,11000000.0
2008-10-23 04:56:00,2.15666,2.15768,2.15641,2.15641,12000000.0
2008-10-23 04:57:00,2.15616,2.15668,2.15613,2.15667,8000000.0
2008-10-23 04:58:00,2.15701,2.15702,2.1561,2.15625,9000000.0
2008-10-23 04:59:00,2.15596,2.15628,2.15563,2.15628,12000000.0
2008-10-23 05:00:00,2.15639,2.15676,2.15639,2.15676,9000000.0
2008-10-23 05:01:00,2.15752,2.15793,2.15751,2.15751,7000000.0
2008-10-23 05:02:00,2.15695,2.15726,2.15683,2.15726,7000000.0
2008-10-23 05:03:00,2.15803,2.15811,2.15773,2.15773,8000000.0
2008-10-23 05:04:00,2.15777,2.15786,2.15752,2.15752,9000000.0
2008-10-23 05:05:00,2.15694,2.15807,2.15694,2.15807,13000000.0
2008-10-23 05:06:00,2.15861,2.15881,2.15848,2.15877,8000000.0
2008-10-23 05:07:00,2.15897,2.15897,2.15806,2.15806,10000000.0
2008-10-23 05:08:00,2.15785,2.15821,2.15785,2.158,10000000.0
2008-10-23 05:09:00,2.15826,2.15826,2.15748,2.15748,16000000.0
2008-10-23 05:10:00,2.15772,2.1584,2.15772,2.1584,12000000.0
2008-10-23 05:11:00,2.15871,2.1602,2.15871,2.15984,11000000.0
2008-10-23 05:12:00,2.16052,2.16092,2.16037,2.16061,16000000.0
2008-10-23 05:13:00,2.16034,2.16103,2.16034,2.16061,9000000.0
2008-10-23 05:14:00,2.16068,2.16133,2.16068,2.16133,12000000.0
2008-10-23 05:15:00,2.16155,2.16207,2.16147,2.16207,8000000.0
2008-10-23 05:16:00,2.16206,2.16219,2.16175,2.16219,11000000.0
2008-10-23 05:17:00,2.16253,2.16372,2.16253,2.16286,9000000.0
2008-10-23 05:18:00,2.1629,2.16341,2.1629,2.16341,16000000.0
2008-10-23 05:19:00,2.16341,2.16348,2.16235,2.16235,9000000.0
2008-10-23 05:20:00,2.16189,2.16195,2.16176,2.16182,11000000.0
2008-10-23 05:21:00,2.16313,2.16385,2.16272,2.16385,15000000.0
2008-10-23 05:22:00,2.16338,2.16381,2.1625,2.1625,28000000.0
2008-10-23 05:23:00,2.16161,2.16172,2.15916,2.15916,26000000.0
2008-10-23 05:24:00,2.15927,2.15927,2.15681,2.15722,27000000.0
2008-10-23 05:25:00,2.15918,2.16222,2.15918,2.16222,47000000.0
2008-10-23 05:26:00,2.16243,2.16243,2.16022,2.1609,38000000.0
2008-10-23 05:27:00,2.16222,2.16333,2.16222,2.16298,7000000.0
2008-10-23 05:28:00,2.16349,2.16567,2.16349,2.16567,22000000.0
2008-10-23 05:29:00,2.16535,2.16545,2.16521,2.16545,11000000.0
2008-10-23 05:30:00,2.16486,2.16486,2.16376,2.16376,7000000.0
2008-10-23 05:31:00,2.16339,2.16339,2.16261,2.16261,10000000.0
2008-10-23 05:32:00,2.16192,2.16217,2.16117,2.16217,10000000.0
2008-10-23 05:33:00,2.16147,2.16232,2.16147,2.16232,8000000.0
2008-10-23 05:34:00,2.16247,2.16257,2.16169,2.16169,8000000.0
2008-10-23 05:35:00,2.16003,2.16181,2.16003,2.16181,10000000.0
2008-10-23 05:36:00,2.16394,2.16414,2.16371,2.16378,15000000.0
2008-10-23 05:37:00,2.16387,2.16458,2.16387,2.16439,11000000.0
2008-10-23 05:38:00,2.16415,2.16415,2.1637,2.1637,11000000.0
2008-10-23 05:39:00,2.16344,2.16349,2.16266,2.16292,7000000.0
2008-10-23 05:40:00,2.16287,2.1649,2.16284,2.1649,9000000.0
2008-10-23 05:41:00,2.16449,2.16462,2.16415,2.16443,9000000.0
2008-10-23 05:42:00,2.16385,2.16437,2.16292,2.16437,16000000.0
2008-10-23 05:43:00,2.16464,2.16468,2.16337,2.16337,8000000.0
2008-10-23 05:44:00,2.1628,2.1628,2.16201,2.16201,9000000.0
2008-10-23 05:45:00,2.16223,2.16259,2.16147,2.16147,13000000.0
2008-10-23 05:46:00,2.16189,2.16211,2.16153,2.1619,10000000.0
2008-10-23 05:47:00,2.16131,2.16131,2.16011,2.16011,15000000.0
2008-10-23 05:48:00,2.16026,2.16092,2.16023,2.16086,11000000.0
2008-10-23 05:49:00,2.16205,2.16205,2.16097,2.16097,8000000.0
2008-10-23 05:50:00,2.16099,2.16146,2.16028,2.16028,13000000.0
2008-10-23 05:51:00,2.16012,2.16026,2.15969,2.15969,30000000.0
2008-10-23 05:52:00,2.15902,2.15902,2.15788,2.15792,15000000.0
2008-10-23 05:53:00,2.15877,2.15958,2.15877,2.15958,8000000.0
2008-10-23 05:54:00,2.15989,2.16019,2.15989,2.16014,16000000.0
2008-10-23 05:55:00,2.15961,2.15961,2.15684,2.15685,11000000.0
2008-10-23 05:56:00,2.1567,2.15777,2.15646,2.15733,33000000.0
2008-10-23 05:57:00,2.15718,2.15764,2.15677,2.15764,11000000.0
2008-10-23 05:58:00,2.15781,2.15931,2.15744,2.15931,19000000.0
2008-10-23 05:59:00,2.15905,2.1591,2.15855,2.15855,12000000.0
2008-10-23 06:00:00,2.15866,2.15922,2.15866,2.15922,25000000.0
2008-10-23 06:01:00,2.15896,2.16029,2.15896,2.16029,16000000.0
2008-10-23 06:02:00,2.16055,2.16057,2.15997,2.15997,13000000.0
2008-10-23 06:03:00,2.15966,2.15966,2.15903,2.15944,22000000.0
2008-10-23 06:04:00,2.15967,2.1601,2.15966,2.1601,11000000.0
2008-10-23 06:05:00,2.16036,2.16056,2.15919,2.15919,9000000.0
2008-10-23 06:06:00,2.15933,2.15939,2.15918,2.15932,8000000.0
2008-10-23 06:07:00,2.15955,2.16033,2.15955,2.16033,10000000.0
2008-10-23 06:08:00,2.16022,2.16022,2.15961,2.15964,8000000.0
2008-10-23 06:09:00,2.15926,2.16025,2.15926,2.16025,10000000.0
2008-10-23 06:10:00,2.16052,2.1609,2.16052,2.16069,8000000.0
2008-10-23 06:11:00,2.16027,2.16113,2.16027,2.16113,7000000.0
2008-10-23 06:12:00,2.16181,2.16197,2.16181,2.1619,10000000.0
2008-10-23 06:13:00,2.16086,2.16086,2.15793,2.15793,15000000.0
2008-10-23 06:14:00,2.15764,2.15845,2.15749,2.15749,10000000.0
2008-10-23 06:15:00,2.15844,2.15952,2.15844,2.15952,18000000.0
2008-10-23 06:16:00,2.16057,2.16081,2.16057,2.16081,11000000.0
2008-10-23 06:17:00,2.16125,2.16137,2.16067,2.1608,7000000.0
2008-10-23 06:18:00,2.16078,2.1614,2.16049,2.16137,13000000.0
2008-10-23 06:19:00,2.16068,2.16068,2.16018,2.16033,12000000.0
2008-10-23 06:20:00,2.16055,2.16126,2.16051,2.16051,18000000.0
2008-10-23 06:21:00,2.16021,2.16085,2.16019,2.16071,26000000.0
2008-10-23 06:22:00,2.16069,2.16193,2.16035,2.16193,10000000.0
2008-10-23 06:23:00,2.16166,2.16232,2.16166,2.16232,11000000.0
2008-10-23 06:24:00,2.16256,2.16256,2.16139,2.16139,11000000.0
2008-10-23 06:25:00,2.16191,2.16191,2.16033,2.16033,10000000.0
2008-10-23 06:26:00,2.15924,2.15924,2.15884,2.15884,7000000.0
2008-10-23 06:27:00,2.15797,2.15797,2.15731,2.15739,8000000.0
2008-10-23 06:28:00,2.15759,2.15839,2.15759,2.15839,7000000.0
2008-10-23 06:29:00,2.15831,2.15874,2.15815,2.15874,9000000.0
2008-10-23 06:30:00,2.15907,2.15959,2.15869,2.15959,11000000.0
2008-10-23 06:31:00,2.16147,2.16147,2.15907,2.15965,20000000.0
2008-10-23 06:32:00,2.15996,2.16013,2.15944,2.15965,31000000.0
2008-10-23 06:33:00,2.15982,2.16281,2.15982,2.16281,17000000.0
2008-10-23 06:34:00,2.16363,2.16363,2.16335,2.16341,9000000.0
2008-10-23 06:35:00,2.16444,2.16457,2.16381,2.16421,8000000.0
2008-10-23 06:36:00,2.16536,2.16562,2.16534,2.16557,10000000.0
2008-10-23 06:37:00,2.16479,2.16479,2.16422,2.16442,7000000.0
2008-10-23 06:38:00,2.16216,2.16322,2.16216,2.16248,8000000.0
2008-10-23 06:39:00,2.16212,2.16212,2.16072,2.16072,12000000.0
2008-10-23 06:40:00,2.16156,2.16191,2.16133,2.16133,7000000.0
2008-10-23 06:41:00,2.1602,2.1602,2.15835,2.15835,7000000.0
2008-10-23 06:42:00,2.15844,2.1592,2.15844,2.1592,7000000.0
2008-10-23 06:43:00,2.16047,2.16056,2.15957,2.15957,9000000.0
2008-10-23 06:44:00,2.15968,2.16022,2.15946,2.15946,11000000.0
2008-10-23 06:45:00,2.15842,2.15842,2.15442,2.15442,8000000.0
2008-10-23 06:46:00,2.15457,2.15497,2.15422,2.15422,8000000.0
2008-10-23 06:47:00,2.15391,2.15391,2.1516,2.15355,8000000.0
2008-10-23 06:48:00,2.15422,2.15429,2.15406,2.15406,8000000.0
2008-10-23 06:49:00,2.15373,2.15394,2.1535,2.15364,9000000.0
2008-10-23 06:50:00,2.15367,2.15396,2.15367,2.15396,9000000.0
2008-10-23 06:51:00,2.15394,2.15402,2.15387,2.15387,11000000.0
2008-10-23 06:52:00,2.15405,2.15443,2.15405,2.15422,7000000.0
2008-10-23 06:53:00,2.15395,2.15395,2.15303,2.15303,8000000.0
2008-10-23 06:54:00,2.15355,2.15355,2.15088,2.15132,11000000.0
2008-10-23 06:55:00,2.15116,2.15116,2.14897,2.14897,8000000.0
2008-10-23 06:56:00,2.1488,2.14896,2.14561,2.14568,13000000.0
2008-10-23 06:57:00,2.14519,2.14558,2.14274,2.14274,18000000.0
2008-10-23 06:58:00,2.14328,2.1455,2.14328,2.14498,16000000.0
2008-10-23 06:59:00,2.14498,2.1481,2.14498,2.1481,11000000.0
2008-10-23 07:00:00,2.1486,2.14893,2.14527,2.14527,8000000.0
2008-10-23 07:01:00,2.14533,2.14533,2.14234,2.14234,14000000.0
2008-10-23 07:02:00,2.14184,2.14287,2.14116,2.14261,18000000.0
2008-10-23 07:03:00,2.144,2.14599,2.144,2.14599,8000000.0
2008-10-23 07:04:00,2.14662,2.14812,2.14662,2.1474,8000000.0
2008-10-23 07:05:00,2.14712,2.14987,2.14617,2.14987,10000000.0
2008-10-23 07:06:00,2.15029,2.15029,2.14918,2.14998,8000000.0
2008-10-23 07:07:00,2.15165,2.15402,2.15165,2.15402,15000000.0
2008-10-23 07:08:00,2.15396,2.15396,2.14858,2.14858,18000000.0
2008-10-23 07:09:00,2.14874,2.15154,2.14874,2.1514,8000000.0
2008-10-23 07:10:00,2.15223,2.15404,2.15201,2.15201,18000000.0
2008-10-23 07:11:00,2.15163,2.15163,2.15129,2.15139,11000000.0
2008-10-23 07:12:00,2.1509,2.15179,2.1509,2.15179,11000000.0
2008-10-23 07:13:00,2.15059,2.15117,2.14983,2.15117,9000000.0
2008-10-23 07:14:00,2.151,2.15144,2.151,2.15144,12000000.0
2008-10-23 07:15:00,2.15133,2.15306,2.15133,2.15306,7000000.0
2008-10-23 07:16:00,2.15333,2.15345,2.15293,2.15293,12000000.0
2008-10-23 07:17:00,2.15208,2.15293,2.15208,2.15293,15000000.0
2008-10-23 07:18:00,2.1531,2.15354,2.15279,2.15354,8000000.0
2008-10-23 07:19:00,2.15396,2.15396,2.15317,2.15317,7000000.0
2008-10-23 07:20:00,2.1534,2.15351,2.1532,2.1532,9000000.0
2008-10-23 07:21:00,2.15332,2.15332,2.15278,2.15294,10000000.0
2008-10-23 07:22:00,2.15257,2.15257,2.15197,2.15197,7000000.0
2008-10-23 07:23:00,2.15124,2.15124,2.15066,2.15121,11000000.0
2008-10-23 07:24:00,2.1516,2.15169,2.15144,2.15144,23000000.0
2008-10-23 07:25:00,2.15147,2.15182,2.15147,2.15161,28000000.0
2008-10-23 07:26:00,2.1515,2.1515,2.15127,2.15143,14000000.0
2008-10-23 07:27:00,2.15097,2.15101,2.15073,2.15092,20000000.0
2008-10-23 07:28:00,2.15091,2.15215,2.15091,2.15215,17000000.0
2008-10-23 07:29:00,2.15202,2.15289,2.15202,2.1523,27000000.0
2008-10-23 07:30:00,2.15279,2.15279,2.15248,2.15253,20000000.0
2008-10-23 07:31:00,2.15226,2.1526,2.15219,2.15256,7000000.0
2008-10-23 07:32:00,2.15275,2.15286,2.15243,2.15243,11000000.0
2008-10-23 07:33:00,2.15246,2.1525,2.15202,2.15202,22000000.0
2008-10-23 07:34:00,2.15283,2.15308,2.15283,2.15308,16000000.0
2008-10-23 07:35:00,2.15295,2.15385,2.15257,2.15365,15000000.0
2008-10-23 07:36:00,2.15403,2.15512,2.15403,2.15512,8000000.0
2008-10-23 07:37:00,2.15538,2.15554,2.15517,2.15517,12000000.0
2008-10-23 07:38:00,2.15546,2.15565,2.15545,2.15565,7000000.0
2008-10-23 07:39:00,2.15568,2.15602,2.15408,2.15408,14000000.0
2008-10-23 07:40:00,2.15407,2.15485,2.15407,2.15485,9000000.0
2008-10-23 07:41:00,2.15459,2.15542,2.15459,2.15542,24000000.0
2008-10-23 07:42:00,2.15418,2.15493,2.15352,2.15493,17000000.0
2008-10-23 07:43:00,2.15402,2.15414,2.15296,2.15357,22000000.0
2008-10-23 07:44:00,2.15441,2.15474,2.15391,2.15391,10000000.0
2008-10-23 07:45:00,2.15427,2.15439,2.15364,2.15364,15000000.0
2008-10-23 07:46:00,2.15314,2.15504,2.15314,2.15463,17000000.0
2008-10-23 07:47:00,2.15471,2.15471,2.15385,2.1544,15000000.0
2008-10-23 07:48:00,2.15281,2.15362,2.15281,2.153,10000000.0
2008-10-23 07:49:00,2.15294,2.15294,2.15178,2.15178,20000000.0
2008-10-23 07:50:00,2.15242,2.15242,2.15197,2.15197,17000000.0
2008-10-23 07:51:00,2.15183,2.15234,2.15133,2.15133,15000000.0
2008-10-23 07:52:00,2.15092,2.15336,2.15092,2.15336,29000000.0
2008-10-23 07:53:00,2.15399,2.15399,2.15339,2.15348,13000000.0
2008-10-23 07:54:00,2.15355,2.15384,2.15327,2.15384,23000000.0
2008-10-23 07:55:00,2.15402,2.15419,2.15377,2.15397,27000000.0
2008-10-23 07:56:00,2.15413,2.15416,2.15311,2.15312,18000000.0
2008-10-23 07:57:00,2.15306,2.15579,2.153,2.15527,20000000.0
2008-10-23 07:58:00,2.15465,2.15465,2.15314,2.15314,13000000.0
2008-10-23 07:59:00,2.15314,2.15349,2.15303,2.15339,23000000.0
2008-10-23 08:00:00,2.15337,2.15399,2.15337,2.15375,31000000.0
2008-10-23 08:01:00,2.15358,2.15358,2.15275,2.15275,13000000.0
2008-10-23 08:02:00,2.15228,2.15303,2.15228,2.15251,12000000.0
2008-10-23 08:03:00,2.15077,2.1512,2.15077,2.1512,20000000.0
2008-10-23 08:04:00,2.15141,2.15186,2.15115,2.15186,30000000.0
2008-10-23 08:05:00,2.15148,2.15176,2.15148,2.15154,9000000.0
2008-10-23 08:06:00,2.15104,2.15117,2.15104,2.15113,21000000.0
2008-10-23 08:07:00,2.15112,2.15202,2.15112,2.15202,15000000.0
2008-10-23 08:08:00,2.1518,2.1518,2.1502,2.1502,25000000.0
2008-10-23 08:09:00,2.14986,2.14986,2.14915,2.14915,23000000.0
2008-10-23 08:10:00,2.14784,2.14784,2.14684,2.1473,27000000.0
2008-10-23 08:11:00,2.14743,2.14796,2.14743,2.14795,18000000.0
2008-10-23 08:12:00,2.14825,2.14904,2.14825,2.14904,22000000.0
2008-10-23 08:13:00,2.14994,2.15023,2.14977,2.14977,18000000.0
2008-10-23 08:14:00,2.14995,2.1506,2.14995,2.1506,33000000.0
2008-10-23 08:15:00,2.15075,2.15091,2.15074,2.15085,21000000.0
2008-10-23 08:16:00,2.15005,2.15005,2.14893,2.14893,21000000.0
2008-10-23 08:17:00,2.14899,2.14912,2.14866,2.14905,19000000.0
2008-10-23 08:18:00,2.14931,2.14968,2.14862,2.14968,17000000.0
2008-10-23 08:19:00,2.1502,2.15072,2.14984,2.14984,16000000.0
2008-10-23 08:20:00,2.15017,2.15066,2.15017,2.15051,13000000.0
2008-10-23 08:21:00,2.15054,2.15075,2.14976,2.14995,18000000.0
2008-10-23 08:22:00,2.14932,2.15018,2.14905,2.14976,26000000.0
2008-10-23 08:23:00,2.14999,2.15041,2.14978,2.15037,16000000.0
2008-10-23 08:24:00,2.15065,2.15131,2.15065,2.15131,28000000.0
2008-10-23 08:25:00,2.15081,2.15084,2.15043,2.15078,49000000.0
2008-10-23 08:26:00,2.1511,2.15151,2.1511,2.15125,14000000.0
2008-10-23 08:27:00,2.15152,2.15259,2.1509,2.15183,31000000.0
2008-10-23 08:28:00,2.15189,2.1519,2.15153,2.15176,28000000.0
2008-10-23 08:29:00,2.15212,2.15218,2.15172,2.15218,32000000.0
2008-10-23 08:30:00,2.15105,2.15105,2.14584,2.14702,28000000.0
2008-10-23 08:31:00,2.14634,2.14634,2.14166,2.14171,40000000.0
2008-10-23 08:32:00,2.13591,2.13664,2.13421,2.13664,51000000.0
2008-10-23 08:33:00,2.13656,2.13761,2.13576,2.13761,48000000.0
2008-10-23 08:34:00,2.13782,2.13834,2.13782,2.13788,49000000.0
2008-10-23 08:35:00,2.13832,2.13844,2.13784,2.13844,39000000.0
2008-10-23 08:36:00,2.13862,2.13862,2.1378,2.13804,12000000.0
2008-10-23 08:37:00,2.13863,2.14052,2.13863,2.14052,25000000.0
2008-10-23 08:38:00,2.14092,2.14092,2.13951,2.13993,21000000.0
2008-10-23 08:39:00,2.13993,2.14183,2.13981,2.14121,23000000.0
2008-10-23 08:40:00,2.14096,2.14206,2.14076,2.14206,36000000.0
2008-10-23 08:41:00,2.14438,2.14636,2.14438,2.14445,30000000.0
2008-10-23 08:42:00,2.14292,2.14349,2.14292,2.14332,17000000.0
2008-10-23 08:43:00,2.1438,2.14456,2.1438,2.14456,23000000.0
2008-10-23 08:44:00,2.14484,2.14574,2.14194,2.14194,17000000.0
2008-10-23 08:45:00,2.14092,2.14191,2.14092,2.14139,37000000.0
2008-10-23 08:46:00,2.142,2.1438,2.142,2.1437,23000000.0
2008-10-23 08:47:00,2.14336,2.14336,2.14277,2.14318,25000000.0
2008-10-23 08:48:00,2.14307,2.14317,2.14276,2.14296,36000000.0
2008-10-23 08:49:00,2.14233,2.14233,2.14202,2.14202,27000000.0
2008-10-23 08:50:00,2.14257,2.14273,2.14219,2.14219,56000000.0
2008-10-23 08:51:00,2.14251,2.14346,2.14251,2.1433,32000000.0
2008-10-23 08:52:00,2.14341,2.14505,2.14341,2.14491,39000000.0
2008-10-23 08:53:00,2.14551,2.14569,2.14508,2.14508,63000000.0
2008-10-23 08:54:00,2.14555,2.14555,2.1446,2.1446,42000000.0
2008-10-23 08:55:00,2.14529,2.14646,2.14413,2.14646,55000000.0
2008-10-23 08:56:00,2.14654,2.14654,2.14605,2.14605,21000000.0
2008-10-23 08:57:00,2.14671,2.14698,2.14639,2.14691,23000000.0
2008-10-23 08:58:00,2.14736,2.14736,2.14685,2.14685,18000000.0
2008-10-23 08:59:00,2.14713,2.15231,2.14713,2.15231,12000000.0
2008-10-23 09:00:00,2.15255,2.1528,2.15107,2.15107,26000000.0
2008-10-23 09:01:00,2.14982,2.14982,2.14779,2.14779,19000000.0
2008-10-23 09:02:00,2.14775,2.14914,2.14695,2.14914,15000000.0
2008-10-23 09:03:00,2.14989,2.151,2.1494,2.151,16000000.0
2008-10-23 09:04:00,2.15091,2.15105,2.15066,2.15074,22000000.0
2008-10-23 09:05:00,2.14945,2.15027,2.14945,2.15027,11000000.0
2008-10-23 09:06:00,2.15015,2.1503,2.14997,2.1503,31000000.0
2008-10-23 09:07:00,2.15026,2.15026,2.14965,2.15022,33000000.0
2008-10-23 09:08:00,2.15059,2.15143,2.15042,2.15143,17000000.0
2008-10-23 09:09:00,2.15144,2.15144,2.15059,2.15059,37000000.0
2008-10-23 09:10:00,2.15117,2.15178,2.15099,2.15178,31000000.0
2008-10-23 09:11:00,2.15198,2.15198,2.15113,2.1513,26000000.0
2008-10-23 09:12:00,2.15188,2.15188,2.15037,2.15037,41000000.0
2008-10-23 09:13:00,2.15085,2.15168,2.15085,2.15159,61000000.0
2008-10-23 09:14:00,2.15132,2.15228,2.15132,2.15215,57000000.0
2008-10-23 09:15:00,2.1505,2.15153,2.1505,2.15076,33000000.0
2008-10-23 09:16:00,2.15097,2.15097,2.14931,2.14969,39000000.0
2008-10-23 09:17:00,2.15089,2.15095,2.15049,2.15049,40000000.0
2008-10-23 09:18:00,2.15029,2.1505,2.15018,2.15028,68000000.0
2008-10-23 09:19:00,2.15069,2.15069,2.14918,2.14936,52000000.0
2008-10-23 09:20:00,2.14881,2.14908,2.14855,2.1487,37000000.0
2008-10-23 09:21:00,2.1486,2.14913,2.14818,2.14818,61000000.0
2008-10-23 09:22:00,2.1484,2.15064,2.1484,2.15064,63000000.0
2008-10-23 09:23:00,2.15137,2.1547,2.15116,2.1547,65000000.0
2008-10-23 09:24:00,2.15467,2.15523,2.15455,2.15523,47000000.0
2008-10-23 09:25:00,2.15642,2.15863,2.15608,2.1576,32000000.0
2008-10-23 09:26:00,2.15731,2.15772,2.15586,2.15587,29000000.0
2008-10-23 09:27:00,2.15554,2.15554,2.1521,2.1521,55000000.0
2008-10-23 09:28:00,2.15201,2.15201,2.14994,2.15043,46000000.0
2008-10-23 09:29:00,2.15103,2.15148,2.15062,2.15148,32000000.0
2008-10-23 09:30:00,2.15272,2.15272,2.15171,2.15171,24000000.0
2008-10-23 09:31:00,2.15095,2.15114,2.15004,2.15004,18000000.0
2008-10-23 09:32:00,2.14871,2.14871,2.14776,2.14809,35000000.0
2008-10-23 09:33:00,2.1483,2.14874,2.1483,2.14835,43000000.0
2008-10-23 09:34:00,2.14803,2.14803,2.14644,2.14737,31000000.0
2008-10-23 09:35:00,2.14779,2.1498,2.14779,2.1498,47000000.0
2008-10-23 09:36:00,2.14972,2.15048,2.14968,2.15048,34000000.0
2008-10-23 09:37:00,2.15096,2.15096,2.15033,2.1506,49000000.0
2008-10-23 09:38:00,2.15057,2.15066,2.15026,2.15066,37000000.0
2008-10-23 09:39:00,2.15076,2.15076,2.1478,2.15044,61000000.0
2008-10-23 09:40:00,2.15034,2.15052,2.1501,2.15037,46000000.0
2008-10-23 09:41:00,2.15035,2.15035,2.14817,2.14817,33000000.0
2008-10-23 09:42:00,2.14795,2.14865,2.14795,2.14862,60000000.0
2008-10-23 09:43:00,2.14875,2.14903,2.1487,2.14884,66000000.0
2008-10-23 09:44:00,2.15001,2.15001,2.14955,2.14971,21000000.0
2008-10-23 09:45:00,2.1497,2.15122,2.1497,2.15099,22000000.0
2008-10-23 09:46:00,2.15002,2.15117,2.15002,2.15102,30000000.0
2008-10-23 09:47:00,2.15123,2.15145,2.15122,2.15131,24000000.0
2008-10-23 09:48:00,2.15141,2.15141,2.14916,2.14916,34000000.0
2008-10-23 09:49:00,2.14966,2.15013,2.14963,2.15013,26000000.0
2008-10-23 09:50:00,2.15076,2.1516,2.15066,2.1516,34000000.0
2008-10-23 09:51:00,2.15219,2.153,2.15219,2.1526,56000000.0
2008-10-23 09:52:00,2.15281,2.15294,2.15273,2.15283,38000000.0
2008-10-23 09:53:00,2.15298,2.15298,2.15235,2.15267,32000000.0
2008-10-23 09:54:00,2.15305,2.15424,2.15305,2.15424,36000000.0
2008-10-23 09:55:00,2.15453,2.15466,2.15407,2.15407,38000000.0
2008-10-23 09:56:00,2.15336,2.15401,2.15336,2.15401,38000000.0
2008-10-23 09:57:00,2.15422,2.15444,2.15422,2.1543,30000000.0
2008-10-23 09:58:00,2.15444,2.15446,2.15412,2.15416,52000000.0
2008-10-23 09:59:00,2.15443,2.15489,2.15429,2.15484,32000000.0
2008-10-23 10:00:00,2.15495,2.15514,2.1547,2.15514,39000000.0
2008-10-23 10:01:00,2.15544,2.15578,2.15535,2.15576,44000000.0
2008-10-23 10:02:00,2.15555,2.15599,2.15549,2.15599,34000000.0
2008-10-23 10:03:00,2.15604,2.15604,2.15563,2.15581,47000000.0
2008-10-23 10:04:00,2.1557,2.1557,2.15538,2.15549,32000000.0
2008-10-23 10:05:00,2.15578,2.15621,2.15546,2.15621,32000000.0
2008-10-23 10:06:00,2.15634,2.15643,2.15614,2.15614,42000000.0
2008-10-23 10:07:00,2.15576,2.15576,2.15444,2.15512,51000000.0
2008-10-23 10:08:00,2.15569,2.15642,2.15569,2.15632,54000000.0
2008-10-23 10:09:00,2.15631,2.15631,2.15503,2.15503,53000000.0
2008-10-23 10:10:00,2.155,2.15511,2.15471,2.15471,72000000.0
2008-10-23 10:11:00,2.15499,2.15526,2.15497,2.15507,61000000.0
2008-10-23 10:12:00,2.15538,2.15586,2.15532,2.15586,65000000.0
2008-10-23 10:13:00,2.15581,2.156,2.15555,2.15559,56000000.0
2008-10-23 10:14:00,2.15607,2.15665,2.15607,2.15665,49000000.0
2008-10-23 10:15:00,2.15644,2.15644,2.15576,2.15576,46000000.0
2008-10-23 10:16:00,2.15542,2.15594,2.15524,2.15548,33000000.0
2008-10-23 10:17:00,2.15583,2.15599,2.15528,2.15576,37000000.0
2008-10-23 10:18:00,2.15544,2.15565,2.15473,2.15473,50000000.0
2008-10-23 10:19:00,2.15425,2.15425,2.15385,2.15385,59000000.0
2008-10-23 10:20:00,2.15358,2.15371,2.15334,2.15348,41000000.0
2008-10-23 10:21:00,2.15334,2.15401,2.15334,2.15401,44000000.0
2008-10-23 10:22:00,2.15358,2.15373,2.15348,2.15348,47000000.0
2008-10-23 10:23:00,2.15297,2.15332,2.15296,2.15309,58000000.0
2008-10-23 10:24:00,2.15297,2.15379,2.15297,2.15319,43000000.0
2008-10-23 10:25:00,2.15323,2.15395,2.15323,2.15338,60000000.0
2008-10-23 10:26:00,2.15389,2.15402,2.15376,2.15394,64000000.0
2008-10-23 10:27:00,2.1543,2.15443,2.15426,2.15439,54000000.0
2008-10-23 10:28:00,2.15411,2.15411,2.1534,2.1534,62000000.0
2008-10-23 10:29:00,2.15293,2.15322,2.15218,2.15218,61000000.0
2008-10-23 10:30:00,2.15249,2.15254,2.15222,2.15222,36000000.0
2008-10-23 10:31:00,2.15185,2.15185,2.15115,2.15115,39000000.0
2008-10-23 10:32:00,2.15126,2.15159,2.1512,2.15159,44000000.0
2008-10-23 10:33:00,2.15198,2.152,2.15169,2.15169,18000000.0
2008-10-23 10:34:00,2.15122,2.15122,2.1509,2.15093,20000000.0
2008-10-23 10:35:00,2.15097,2.15139,2.15097,2.15139,23000000.0
2008-10-23 10:36:00,2.15116,2.15188,2.15116,2.15136,32000000.0
2008-10-23 10:37:00,2.15158,2.15193,2.15158,2.15193,30000000.0
2008-10-23 10:38:00,2.15142,2.15173,2.15135,2.15162,26000000.0
2008-10-23 10:39:00,2.14941,2.14941,2.14725,2.14881,29000000.0
2008-10-23 10:40:00,2.14941,2.15007,2.14922,2.15007,19000000.0
2008-10-23 10:41:00,2.14999,2.1501,2.14979,2.14981,29000000.0
2008-10-23 10:42:00,2.14962,2.14993,2.14952,2.14993,38000000.0
2008-10-23 10:43:00,2.14978,2.1505,2.14976,2.1505,27000000.0
2008-10-23 10:44:00,2.15188,2.15329,2.15188,2.15329,26000000.0
2008-10-23 10:45:00,2.15275,2.15275,2.15089,2.15089,27000000.0
2008-10-23 10:46:00,2.15184,2.15595,2.15184,2.15595,35000000.0
2008-10-23 10:47:00,2.1561,2.1561,2.15556,2.15556,23000000.0
2008-10-23 10:48:00,2.15591,2.15659,2.15591,2.15659,44000000.0
2008-10-23 10:49:00,2.15766,2.1579,2.1576,2.1579,36000000.0
2008-10-23 10:50:00,2.1579,2.1583,2.15724,2.15724,47000000.0
2008-10-23 10:51:00,2.15709,2.15942,2.15709,2.159,45000000.0
2008-10-23 10:52:00,2.15897,2.15897,2.15868,2.15885,33000000.0
2008-10-23 10:53:00,2.159,2.15934,2.159,2.15928,46000000.0
2008-10-23 10:54:00,2.15987,2.16039,2.15987,2.15994,35000000.0
2008-10-23 10:55:00,2.15955,2.1609,2.15955,2.16084,37000000.0
2008-10-23 10:56:00,2.1614,2.16313,2.1614,2.16278,33000000.0
2008-10-23 10:57:00,2.1625,2.16298,2.1623,2.16298,33000000.0
2008-10-23 10:58:00,2.16352,2.16364,2.16216,2.16364,26000000.0
2008-10-23 10:59:00,2.16442,2.1649,2.16415,2.1649,47000000.0
2008-10-23 11:00:00,2.16485,2.16541,2.16424,2.16424,39000000.0
2008-10-23 11:01:00,2.16388,2.164,2.1629,2.1629,45000000.0
2008-10-23 11:02:00,2.16249,2.16287,2.16246,2.16287,17000000.0
2008-10-23 11:03:00,2.16273,2.16318,2.1625,2.16265,37000000.0
2008-10-23 11:04:00,2.1611,2.1611,2.15919,2.15919,40000000.0
2008-10-23 11:05:00,2.15899,2.15939,2.15896,2.15939,18000000.0
2008-10-23 11:06:00,2.15978,2.16154,2.15978,2.16154,19000000.0
2008-10-23 11:07:00,2.1618,2.16201,2.16121,2.16121,30000000.0
2008-10-23 11:08:00,2.16059,2.16075,2.16012,2.16012,30000000.0
2008-10-23 11:09:00,2.16099,2.16129,2.16099,2.16105,45000000.0
2008-10-23 11:10:00,2.16125,2.16125,2.15946,2.15965,35000000.0
2008-10-23 11:11:00,2.15956,2.16088,2.15956,2.16088,46000000.0
2008-10-23 11:12:00,2.16135,2.16147,2.15982,2.15982,55000000.0
2008-10-23 11:13:00,2.15977,2.16034,2.15977,2.1603,59000000.0
2008-10-23 11:14:00,2.16052,2.16081,2.16052,2.16081,41000000.0
2008-10-23 11:15:00,2.16087,2.16087,2.15915,2.15915,34000000.0
2008-10-23 11:16:00,2.15769,2.15869,2.15763,2.15869,20000000.0
2008-10-23 11:17:00,2.15878,2.15915,2.15859,2.15915,57000000.0
2008-10-23 11:18:00,2.16072,2.16111,2.16072,2.16075,44000000.0
2008-10-23 11:19:00,2.16171,2.16212,2.16167,2.16212,63000000.0
2008-10-23 11:20:00,2.16316,2.16366,2.16283,2.16355,43000000.0
2008-10-23 11:21:00,2.16351,2.16351,2.1604,2.1604,34000000.0
2008-10-23 11:22:00,2.16081,2.16121,2.16081,2.16121,56000000.0
2008-10-23 11:23:00,2.16135,2.16167,2.16122,2.16122,43000000.0
2008-10-23 11:24:00,2.16123,2.16197,2.16123,2.16186,53000000.0
2008-10-23 11:25:00,2.1615,2.16166,2.16124,2.16125,29000000.0
2008-10-23 11:26:00,2.16129,2.1619,2.16129,2.16177,41000000.0
2008-10-23 11:27:00,2.16151,2.16151,2.16128,2.16131,34000000.0
2008-10-23 11:28:00,2.16138,2.16179,2.16132,2.16179,36000000.0
2008-10-23 11:29:00,2.16225,2.16268,2.16223,2.16236,43000000.0
2008-10-23 11:30:00,2.16205,2.16225,2.16103,2.16124,24000000.0
2008-10-23 11:31:00,2.16086,2.16098,2.16073,2.16096,34000000.0
2008-10-23 11:32:00,2.16216,2.16391,2.16167,2.16391,46000000.0
2008-10-23 11:33:00,2.16392,2.16392,2.16326,2.16326,41000000.0
2008-10-23 11:34:00,2.16304,2.16304,2.16221,2.16221,28000000.0
2008-10-23 11:35:00,2.1624,2.16419,2.1616,2.16419,44000000.0
2008-10-23 11:36:00,2.16415,2.16453,2.16372,2.16372,48000000.0
2008-10-23 11:37:00,2.16356,2.16356,2.16229,2.16229,50000000.0
2008-10-23 11:38:00,2.16194,2.16249,2.16194,2.16249,37000000.0
2008-10-23 11:39:00,2.16193,2.16316,2.16193,2.16301,52000000.0
2008-10-23 11:40:00,2.16266,2.16356,2.16266,2.16356,27000000.0
2008-10-23 11:41:00,2.16378,2.16415,2.16376,2.16376,49000000.0
2008-10-23 11:42:00,2.16419,2.16485,2.16419,2.16467,22000000.0
2008-10-23 11:43:00,2.16476,2.16478,2.16422,2.16474,45000000.0
2008-10-23 11:44:00,2.16525,2.16624,2.16525,2.16613,42000000.0
2008-10-23 11:45:00,2.16602,2.16602,2.16537,2.16559,41000000.0
2008-10-23 11:46:00,2.16539,2.16555,2.16538,2.16554,38000000.0
2008-10-23 11:47:00,2.16604,2.16687,2.16604,2.16687,22000000.0
2008-10-23 11:48:00,2.1671,2.1671,2.16692,2.16696,27000000.0
2008-10-23 11:49:00,2.1669,2.16716,2.16668,2.16668,41000000.0
2008-10-23 11:50:00,2.16508,2.16552,2.16494,2.16494,44000000.0
2008-10-23 11:51:00,2.16576,2.1666,2.16576,2.1666,37000000.0
2008-10-23 11:52:00,2.16691,2.16692,2.16681,2.16683,37000000.0
2008-10-23 11:53:00,2.16621,2.16622,2.16577,2.16579,33000000.0
2008-10-23 11:54:00,2.16602,2.16602,2.16543,2.16543,37000000.0
2008-10-23 11:55:00,2.16543,2.16543,2.1651,2.1651,38000000.0
2008-10-23 11:56:00,2.16461,2.16466,2.16405,2.1643,51000000.0
2008-10-23 11:57:00,2.16354,2.16354,2.16278,2.16278,29000000.0
2008-10-23 11:58:00,2.16343,2.16343,2.16249,2.16301,31000000.0
2008-10-23 11:59:00,2.16401,2.16541,2.16401,2.16541,51000000.0
2008-10-23 12:00:00,2.16632,2.16689,2.16632,2.16664,23000000.0
2008-10-23 12:01:00,2.1676,2.16808,2.1676,2.16767,24000000.0
2008-10-23 12:02:00,2.16842,2.16937,2.16842,2.16929,34000000.0
2008-10-23 12:03:00,2.169,2.16922,2.16877,2.16887,36000000.0
2008-10-23 12:04:00,2.16918,2.16953,2.16918,2.16953,33000000.0
2008-10-23 12:05:00,2.17043,2.17092,2.16906,2.16906,26000000.0
2008-10-23 12:06:00,2.16924,2.16935,2.16924,2.16935,15000000.0
2008-10-23 12:07:00,2.16937,2.16937,2.16757,2.16829,23000000.0
2008-10-23 12:08:00,2.16922,2.1696,2.16922,2.16933,37000000.0
2008-10-23 12:09:00,2.16855,2.16903,2.16832,2.16832,11000000.0
2008-10-23 12:10:00,2.16745,2.16769,2.16704,2.16704,25000000.0
2008-10-23 12:11:00,2.16592,2.16599,2.16555,2.16599,33000000.0
2008-10-23 12:12:00,2.16626,2.16734,2.16607,2.16734,31000000.0
2008-10-23 12:13:00,2.16761,2.16761,2.16693,2.16737,24000000.0
2008-10-23 12:14:00,2.16745,2.16745,2.16737,2.16745,36000000.0
2008-10-23 12:15:00,2.16717,2.16732,2.16682,2.16732,29000000.0
2008-10-23 12:16:00,2.16776,2.16776,2.16714,2.16714,30000000.0
2008-10-23 12:17:00,2.16659,2.16659,2.16631,2.16631,41000000.0
2008-10-23 12:18:00,2.16643,2.16705,2.16643,2.16705,43000000.0
2008-10-23 12:19:00,2.16701,2.16734,2.16701,2.16734,37000000.0
2008-10-23 12:20:00,2.1674,2.16802,2.1674,2.16802,40000000.0
2008-10-23 12:21:00,2.16833,2.16984,2.16833,2.16984,61000000.0
2008-10-23 12:22:00,2.16972,2.17021,2.16972,2.17015,24000000.0
2008-10-23 12:23:00,2.17007,2.17007,2.16954,2.16954,23000000.0
2008-10-23 12:24:00,2.16965,2.17012,2.16965,2.16994,30000000.0
2008-10-23 12:25:00,2.17008,2.17106,2.17008,2.17066,22000000.0
2008-10-23 12:26:00,2.17062,2.17093,2.17034,2.17034,32000000.0
2008-10-23 12:27:00,2.17115,2.17169,2.17115,2.17126,25000000.0
2008-10-23 12:28:00,2.17137,2.17233,2.17107,2.17107,58000000.0
2008-10-23 12:29:00,2.17139,2.17248,2.16959,2.17002,71000000.0
2008-10-23 12:30:00,2.16998,2.17242,2.16998,2.17242,47000000.0
2008-10-23 12:31:00,2.17385,2.17442,2.17385,2.17442,55000000.0
2008-10-23 12:32:00,2.17436,2.17472,2.17436,2.17472,32000000.0
2008-10-23 12:33:00,2.17497,2.17547,2.17399,2.17399,40000000.0
2008-10-23 12:34:00,2.17369,2.17415,2.17369,2.17415,14000000.0
2008-10-23 12:35:00,2.17423,2.17423,2.1736,2.1736,20000000.0
2008-10-23 12:36:00,2.17345,2.17395,2.17335,2.17395,36000000.0
2008-10-23 12:37:00,2.1739,2.1739,2.17367,2.17372,22000000.0
2008-10-23 12:38:00,2.17382,2.17399,2.17374,2.17399,12000000.0
2008-10-23 12:39:00,2.174,2.17425,2.17366,2.17425,20000000.0
2008-10-23 12:40:00,2.17433,2.17469,2.17433,2.17434,16000000.0
2008-10-23 12:41:00,2.17434,2.17443,2.17434,2.17441,10000000.0
2008-10-23 12:42:00,2.17431,2.17466,2.17431,2.17444,26000000.0
2008-10-23 12:43:00,2.17435,2.17444,2.17426,2.17444,9000000.0
2008-10-23 12:44:00,2.1724,2.17253,2.17145,2.17253,21000000.0
2008-10-23 12:45:00,2.17257,2.1728,2.17182,2.17182,30000000.0
2008-10-23 12:46:00,2.17209,2.17282,2.17196,2.17244,41000000.0
2008-10-23 12:47:00,2.1717,2.17288,2.1717,2.17253,26000000.0
2008-10-23 12:48:00,2.17186,2.1721,2.17024,2.17024,27000000.0
2008-10-23 12:49:00,2.16992,2.17017,2.16968,2.16968,36000000.0
2008-10-23 12:50:00,2.16956,2.16956,2.16904,2.16904,34000000.0
2008-10-23 12:51:00,2.16943,2.16951,2.16934,2.16949,25000000.0
2008-10-23 12:52:00,2.16971,2.16986,2.16912,2.16986,26000000.0
2008-10-23 12:53:00,2.17013,2.17013,2.16884,2.16884,16000000.0
2008-10-23 12:54:00,2.1684,2.17114,2.1684,2.17074,28000000.0
2008-10-23 12:55:00,2.17076,2.17076,2.16899,2.16899,29000000.0
2008-10-23 12:56:00,2.16935,2.16948,2.16929,2.16929,30000000.0
2008-10-23 12:57:00,2.16969,2.1706,2.16954,2.17057,26000000.0
2008-10-23 12:58:00,2.17109,2.17113,2.17013,2.17036,14000000.0
2008-10-23 12:59:00,2.17022,2.17058,2.17018,2.17024,32000000.0
2008-10-23 13:00:00,2.17072,2.17089,2.17072,2.17089,20000000.0
2008-10-23 13:01:00,2.17063,2.17063,2.17025,2.17033,31000000.0
2008-10-23 13:02:00,2.17019,2.17019,2.16778,2.16778,12000000.0
2008-10-23 13:03:00,2.1675,2.16761,2.16732,2.16732,21000000.0
2008-10-23 13:04:00,2.16771,2.16882,2.16771,2.16882,7000000.0
2008-10-23 13:05:00,2.16942,2.16942,2.16871,2.16887,17000000.0
2008-10-23 13:06:00,2.16894,2.1694,2.16894,2.1694,22000000.0
2008-10-23 13:07:00,2.16898,2.16898,2.16855,2.16855,17000000.0
2008-10-23 13:08:00,2.16864,2.1695,2.16864,2.1695,37000000.0
2008-10-23 13:09:00,2.16913,2.16914,2.16886,2.16902,33000000.0
2008-10-23 13:10:00,2.16908,2.16928,2.16904,2.1692,32000000.0
2008-10-23 13:11:00,2.16964,2.16976,2.16904,2.16904,21000000.0
2008-10-23 13:12:00,2.16949,2.16952,2.16715,2.16715,7000000.0
2008-10-23 13:13:00,2.16708,2.1672,2.167,2.16711,11000000.0
2008-10-23 13:14:00,2.16714,2.16726,2.16714,2.16717,33000000.0
2008-10-23 13:15:00,2.16682,2.16712,2.16682,2.16699,25000000.0
2008-10-23 13:16:00,2.16689,2.16697,2.16675,2.16697,20000000.0
2008-10-23 13:17:00,2.16737,2.16853,2.16723,2.16723,19000000.0
2008-10-23 13:18:00,2.16671,2.16709,2.16643,2.16709,41000000.0
2008-10-23 13:19:00,2.16738,2.16798,2.16738,2.16798,36000000.0
2008-10-23 13:20:00,2.16774,2.16774,2.16481,2.16481,36000000.0
2008-10-23 13:21:00,2.16475,2.16675,2.16475,2.16675,54000000.0
2008-10-23 13:22:00,2.16683,2.16683,2.16638,2.16638,41000000.0
2008-10-23 13:23:00,2.16623,2.16636,2.16623,2.16636,11000000.0
2008-10-23 13:24:00,2.16641,2.16674,2.16641,2.16649,23000000.0
2008-10-23 13:25:00,2.16668,2.16674,2.16654,2.16654,25000000.0
2008-10-23 13:26:00,2.16645,2.16645,2.16523,2.16523,20000000.0
2008-10-23 13:27:00,2.16545,2.16548,2.16502,2.1651,32000000.0
2008-10-23 13:28:00,2.16573,2.1664,2.16573,2.1664,26000000.0
2008-10-23 13:29:00,2.16673,2.16718,2.16672,2.16718,25000000.0
2008-10-23 13:30:00,2.16742,2.16757,2.16723,2.16723,16000000.0
2008-10-23 13:31:00,2.16721,2.16722,2.16682,2.16722,21000000.0
2008-10-23 13:32:00,2.16768,2.16888,2.16768,2.16848,28000000.0
2008-10-23 13:33:00,2.16858,2.16863,2.16832,2.16861,18000000.0
2008-10-23 13:34:00,2.16857,2.16882,2.16759,2.16759,35000000.0
2008-10-23 13:35:00,2.16759,2.16899,2.16759,2.16899,10000000.0
2008-10-23 13:36:00,2.1693,2.17044,2.16895,2.17044,40000000.0
2008-10-23 13:37:00,2.17029,2.1721,2.17029,2.1721,22000000.0
2008-10-23 13:38:00,2.17255,2.17297,2.17255,2.17297,39000000.0
2008-10-23 13:39:00,2.17296,2.17306,2.17201,2.17201,32000000.0
2008-10-23 13:40:00,2.17177,2.17312,2.17177,2.17312,35000000.0
2008-10-23 13:41:00,2.17304,2.17345,2.17209,2.17231,27000000.0
2008-10-23 13:42:00,2.17223,2.17308,2.17178,2.17308,32000000.0
2008-10-23 13:43:00,2.17352,2.17505,2.17352,2.17505,26000000.0
2008-10-23 13:44:00,2.17547,2.17658,2.17547,2.17658,25000000.0
2008-10-23 13:45:00,2.1763,2.1763,2.17355,2.17355,21000000.0
2008-10-23 13:46:00,2.17286,2.17287,2.17163,2.17163,13000000.0
2008-10-23 13:47:00,2.17222,2.17272,2.17222,2.17263,22000000.0
2008-10-23 13:48:00,2.17271,2.17282,2.17253,2.1727,21000000.0
2008-10-23 13:49:00,2.17272,2.17331,2.17264,2.17331,24000000.0
2008-10-23 13:50:00,2.17373,2.17507,2.17359,2.17423,27000000.0
2008-10-23 13:51:00,2.1745,2.17664,2.17444,2.17664,27000000.0
2008-10-23 13:52:00,2.17654,2.17704,2.17595,2.17596,31000000.0
2008-10-23 13:53:00,2.17535,2.17567,2.17518,2.17567,31000000.0
2008-10-23 13:54:00,2.17545,2.17545,2.17489,2.17518,28000000.0
2008-10-23 13:55:00,2.1761,2.17737,2.1761,2.17737,33000000.0
2008-10-23 13:56:00,2.17725,2.17725,2.17666,2.17674,23000000.0
2008-10-23 13:57:00,2.17558,2.17558,2.17381,2.17449,19000000.0
2008-10-23 13:58:00,2.17474,2.17477,2.17459,2.17459,30000000.0
2008-10-23 13:59:00,2.17517,2.17645,2.17517,2.17645,39000000.0
2008-10-23 14:00:00,2.17621,2.17621,2.17608,2.17621,30000000.0
2008-10-23 14:01:00,2.17641,2.17836,2.17641,2.17836,16000000.0
2008-10-23 14:02:00,2.17728,2.17779,2.17648,2.17779,34000000.0
2008-10-23 14:03:00,2.17681,2.17681,2.17615,2.17637,24000000.0
2008-10-23 14:04:00,2.17682,2.17757,2.17682,2.17756,20000000.0
2008-10-23 14:05:00,2.17767,2.17855,2.17724,2.17724,31000000.0
2008-10-23 14:06:00,2.17626,2.17626,2.17452,2.17496,28000000.0
2008-10-23 14:07:00,2.17572,2.1771,2.17572,2.1771,32000000.0
2008-10-23 14:08:00,2.17806,2.17806,2.17733,2.17733,22000000.0
2008-10-23 14:09:00,2.17731,2.17757,2.17671,2.17694,15000000.0
2008-10-23 14:10:00,2.1775,2.17847,2.1775,2.17809,24000000.0
2008-10-23 14:11:00,2.17847,2.1788,2.17847,2.1788,22000000.0
2008-10-23 14:12:00,2.17775,2.17862,2.17759,2.17862,17000000.0
2008-10-23 14:13:00,2.1785,2.17851,2.17793,2.17793,19000000.0
2008-10-23 14:14:00,2.17834,2.17934,2.17825,2.17934,22000000.0
2008-10-23 14:15:00,2.18023,2.1807,2.18023,2.18068,26000000.0
2008-10-23 14:16:00,2.18047,2.18047,2.18012,2.18039,10000000.0
2008-10-23 14:17:00,2.17968,2.17968,2.17858,2.17858,8000000.0
2008-10-23 14:18:00,2.17832,2.17832,2.17807,2.17829,13000000.0
2008-10-23 14:19:00,2.17845,2.17845,2.17825,2.17831,29000000.0
2008-10-23 14:20:00,2.17836,2.17836,2.17826,2.17836,15000000.0
2008-10-23 14:21:00,2.17822,2.17822,2.17694,2.17694,18000000.0
2008-10-23 14:22:00,2.17685,2.1769,2.17642,2.17659,10000000.0
2008-10-23 14:23:00,2.17678,2.17678,2.17625,2.17668,24000000.0
2008-10-23 14:24:00,2.1785,2.18002,2.17786,2.17966,17000000.0
2008-10-23 14:25:00,2.18029,2.18149,2.18029,2.18078,31000000.0
2008-10-23 14:26:00,2.18118,2.18247,2.18113,2.18126,14000000.0
2008-10-23 14:27:00,2.18147,2.18289,2.18147,2.18289,14000000.0
2008-10-23 14:28:00,2.18231,2.18279,2.18156,2.18279,9000000.0
2008-10-23 14:29:00,2.1831,2.18311,2.18153,2.18153,7000000.0
2008-10-23 14:30:00,2.18069,2.18069,2.17814,2.17886,17000000.0
2008-10-23 14:31:00,2.17967,2.18049,2.17967,2.17967,21000000.0
2008-10-23 14:32:00,2.17951,2.17999,2.17883,2.17883,8000000.0
2008-10-23 14:33:00,2.17823,2.17909,2.17753,2.17909,10000000.0
2008-10-23 14:34:00,2.17952,2.18022,2.17912,2.17912,11000000.0
2008-10-23 14:35:00,2.17845,2.18328,2.17816,2.18328,7000000.0
2008-10-23 14:36:00,2.1839,2.18468,2.18313,2.18313,8000000.0
2008-10-23 14:37:00,2.18402,2.18477,2.18348,2.18348,11000000.0
2008-10-23 14:38:00,2.18435,2.18474,2.18389,2.18389,7000000.0
2008-10-23 14:39:00,2.18229,2.18244,2.18168,2.18244,8000000.0
2008-10-23 14:40:00,2.18136,2.18195,2.18095,2.18134,8000000.0
2008-10-23 14:41:00,2.18062,2.18136,2.18062,2.18136,10000000.0
2008-10-23 14:42:00,2.18132,2.182,2.18112,2.182,9000000.0
2008-10-23 14:43:00,2.18263,2.18273,2.18239,2.18258,8000000.0
2008-10-23 14:44:00,2.18353,2.18353,2.1795,2.18006,8000000.0
2008-10-23 14:45:00,2.18121,2.18147,2.18071,2.18142,7000000.0
2008-10-23 14:46:00,2.18107,2.18111,2.1808,2.18108,9000000.0
2008-10-23 14:47:00,2.18228,2.18266,2.18184,2.18184,8000000.0
2008-10-23 14:48:00,2.18141,2.18206,2.18133,2.18206,8000000.0
2008-10-23 14:49:00,2.18258,2.18258,2.1799,2.1799,9000000.0
2008-10-23 14:50:00,2.17983,2.17983,2.17785,2.17785,7000000.0
2008-10-23 14:51:00,2.17811,2.17851,2.17483,2.17483,10000000.0
2008-10-23 14:52:00,2.17418,2.17434,2.17372,2.17372,7000000.0
2008-10-23 14:53:00,2.17352,2.17359,2.17185,2.17185,7000000.0
2008-10-23 14:54:00,2.17473,2.17526,2.17432,2.17432,8000000.0
2008-10-23 14:55:00,2.1748,2.17532,2.17394,2.17394,7000000.0
2008-10-23 14:56:00,2.17476,2.1755,2.17476,2.1755,8000000.0
2008-10-23 14:57:00,2.17533,2.17533,2.17175,2.17175,7000000.0
2008-10-23 14:58:00,2.17151,2.17616,2.17151,2.17616,8000000.0
2008-10-23 14:59:00,2.17628,2.17642,2.17605,2.17625,8000000.0
2008-10-23 15:00:00,2.17669,2.17707,2.17665,2.17707,7000000.0
2008-10-23 15:01:00,2.1774,2.17919,2.1774,2.17919,8000000.0
2008-10-23 15:02:00,2.17879,2.17879,2.17634,2.17634,7000000.0
2008-10-23 15:03:00,2.17635,2.17695,2.17635,2.17695,7000000.0
2008-10-23 15:04:00,2.17645,2.17716,2.17571,2.17716,8000000.0
2008-10-23 15:05:00,2.17713,2.17748,2.1761,2.17626,7000000.0
2008-10-23 15:06:00,2.17683,2.17683,2.17648,2.17653,8000000.0
2008-10-23 15:07:00,2.17694,2.17748,2.17661,2.17748,11000000.0
2008-10-23 15:08:00,2.17791,2.17918,2.17791,2.17918,8000000.0
2008-10-23 15:09:00,2.17926,2.17926,2.17691,2.17691,7000000.0
2008-10-23 15:10:00,2.17767,2.17787,2.17669,2.17699,7000000.0
2008-10-23 15:11:00,2.17585,2.17684,2.17585,2.17684,11000000.0
2008-10-23 15:12:00,2.17683,2.18013,2.17683,2.18013,10000000.0
2008-10-23 15:13:00,2.17971,2.18261,2.17954,2.18261,9000000.0
2008-10-23 15:14:00,2.18187,2.18229,2.18164,2.18178,10000000.0
2008-10-23 15:15:00,2.18183,2.18183,2.18156,2.18168,8000000.0
2008-10-23 15:16:00,2.18015,2.18015,2.17787,2.17838,9000000.0
2008-10-23 15:17:00,2.17824,2.17983,2.17813,2.17983,9000000.0
2008-10-23 15:18:00,2.18099,2.18443,2.18099,2.18443,8000000.0
2008-10-23 15:19:00,2.18376,2.18376,2.18242,2.18242,7000000.0
2008-10-23 15:20:00,2.18136,2.18242,2.18106,2.18242,9000000.0
2008-10-23 15:21:00,2.18225,2.18289,2.18188,2.18266,8000000.0
2008-10-23 15:22:00,2.18296,2.18316,2.18289,2.18304,9000000.0
2008-10-23 15:23:00,2.1834,2.18512,2.1834,2.18512,8000000.0
2008-10-23 15:24:00,2.18547,2.18591,2.18418,2.18418,8000000.0
2008-10-23 15:25:00,2.18375,2.18406,2.18346,2.18346,7000000.0
2008-10-23 15:26:00,2.18348,2.18353,2.18336,2.18336,7000000.0
2008-10-23 15:27:00,2.18315,2.18331,2.18315,2.18321,7000000.0
2008-10-23 15:28:00,2.18331,2.18331,2.18259,2.18259,11000000.0
2008-10-23 15:29:00,2.1817,2.1817,2.17969,2.17969,7000000.0
2008-10-23 15:30:00,2.18095,2.18191,2.18095,2.18191,9000000.0
2008-10-23 15:31:00,2.18191,2.18214,2.18084,2.18214,9000000.0
2008-10-23 15:32:00,2.18259,2.18285,2.18149,2.18149,10000000.0
2008-10-23 15:33:00,2.18044,2.18044,2.17725,2.17725,8000000.0
2008-10-23 15:34:00,2.17683,2.17683,2.17402,2.17402,9000000.0
2008-10-23 15:35:00,2.17257,2.17257,2.17222,2.17257,7000000.0
2008-10-23 15:36:00,2.17328,2.17547,2.17328,2.17547,7000000.0
2008-10-23 15:37:00,2.17818,2.18018,2.17818,2.18018,8000000.0
2008-10-23 15:38:00,2.17849,2.18032,2.17685,2.17685,7000000.0
2008-10-23 15:39:00,2.17636,2.17636,2.17581,2.176,10000000.0
2008-10-23 15:40:00,2.1758,2.1758,2.17536,2.17563,9000000.0
2008-10-23 15:41:00,2.17676,2.17782,2.17639,2.17782,11000000.0
2008-10-23 15:42:00,2.17693,2.17734,2.17655,2.17734,8000000.0
2008-10-23 15:43:00,2.17786,2.17955,2.17786,2.17955,8000000.0
2008-10-23 15:44:00,2.17998,2.18059,2.1784,2.1784,8000000.0
2008-10-23 15:45:00,2.17874,2.18232,2.17822,2.18232,8000000.0
2008-10-23 15:46:00,2.18334,2.18558,2.18334,2.18558,10000000.0
2008-10-23 15:47:00,2.18594,2.18594,2.18549,2.18555,7000000.0
2008-10-23 15:48:00,2.18523,2.18523,2.1829,2.18296,7000000.0
2008-10-23 15:49:00,2.183,2.183,2.1815,2.1815,8000000.0
2008-10-23 15:50:00,2.1807,2.18081,2.18035,2.18035,8000000.0
2008-10-23 15:51:00,2.1802,2.18053,2.18003,2.18053,9000000.0
2008-10-23 15:52:00,2.18074,2.1808,2.18008,2.18029,7000000.0
2008-10-23 15:53:00,2.1807,2.18121,2.1807,2.18121,7000000.0
2008-10-23 15:54:00,2.18119,2.18119,2.18055,2.1807,11000000.0
2008-10-23 15:55:00,2.18077,2.18121,2.18075,2.18121,9000000.0
2008-10-23 15:56:00,2.18139,2.18139,2.17964,2.17964,7000000.0
2008-10-23 15:57:00,2.17922,2.17922,2.17716,2.17716,10000000.0
2008-10-23 15:58:00,2.17612,2.17612,2.17571,2.17571,10000000.0
2008-10-23 15:59:00,2.17547,2.17547,2.17384,2.1742,7000000.0
2008-10-23 16:00:00,2.17476,2.17561,2.17249,2.17249,7000000.0
2008-10-23 16:01:00,2.17368,2.17435,2.1725,2.1725,9000000.0
2008-10-23 16:02:00,2.17172,2.17172,2.16898,2.16898,8000000.0
2008-10-23 16:03:00,2.16867,2.17004,2.16867,2.17004,11000000.0
2008-10-23 16:04:00,2.17071,2.1709,2.17071,2.17072,8000000.0
2008-10-23 16:05:00,2.17005,2.17008,2.16947,2.16947,9000000.0
2008-10-23 16:06:00,2.16779,2.16852,2.16726,2.16726,10000000.0
2008-10-23 16:07:00,2.16771,2.16771,2.16602,2.16704,10000000.0
2008-10-23 16:08:00,2.16619,2.1682,2.16619,2.16813,8000000.0
2008-10-23 16:09:00,2.16714,2.17,2.16714,2.16992,7000000.0
2008-10-23 16:10:00,2.16874,2.16874,2.16822,2.16832,7000000.0
2008-10-23 16:11:00,2.16819,2.16845,2.16725,2.16725,10000000.0
2008-10-23 16:12:00,2.16694,2.16694,2.16574,2.16574,9000000.0
2008-10-23 16:13:00,2.16524,2.1653,2.16478,2.16478,7000000.0
2008-10-23 16:14:00,2.16514,2.16739,2.16502,2.16739,11000000.0
2008-10-23 16:15:00,2.16852,2.1689,2.16761,2.16761,7000000.0
2008-10-23 16:16:00,2.1672,2.16802,2.1672,2.16792,7000000.0
2008-10-23 16:17:00,2.16811,2.16919,2.16811,2.16919,11000000.0
2008-10-23 16:18:00,2.1696,2.16961,2.16878,2.16897,11000000.0
2008-10-23 16:19:00,2.16895,2.16895,2.16848,2.16864,11000000.0
2008-10-23 16:20:00,2.16864,2.16864,2.16804,2.16804,9000000.0
2008-10-23 16:21:00,2.16851,2.16937,2.16851,2.16892,9000000.0
2008-10-23 16:22:00,2.1698,2.17092,2.1698,2.17032,8000000.0
2008-10-23 16:23:00,2.16953,2.16953,2.16844,2.16844,8000000.0
2008-10-23 16:24:00,2.16834,2.16834,2.16567,2.16567,10000000.0
2008-10-23 16:25:00,2.16591,2.16634,2.16579,2.16634,7000000.0
2008-10-23 16:26:00,2.1658,2.1658,2.16506,2.16539,7000000.0
2008-10-23 16:27:00,2.16561,2.16729,2.16561,2.16729,11000000.0
2008-10-23 16:28:00,2.1672,2.16724,2.16374,2.16374,11000000.0
2008-10-23 16:29:00,2.16266,2.16292,2.16046,2.16292,7000000.0
2008-10-23 16:30:00,2.16401,2.16419,2.16384,2.16392,8000000.0
2008-10-23 16:31:00,2.16375,2.16385,2.16348,2.16385,7000000.0
2008-10-23 16:32:00,2.16272,2.16272,2.16227,2.16227,8000000.0
2008-10-23 16:33:00,2.16053,2.16053,2.15644,2.15648,11000000.0
2008-10-23 16:34:00,2.15664,2.15855,2.15664,2.15746,8000000.0
2008-10-23 16:35:00,2.16034,2.16034,2.15844,2.15844,7000000.0
2008-10-23 16:36:00,2.1573,2.15755,2.15668,2.15755,8000000.0
2008-10-23 16:37:00,2.15809,2.15986,2.15781,2.15986,8000000.0
2008-10-23 16:38:00,2.15967,2.15967,2.15669,2.15669,7000000.0
2008-10-23 16:39:00,2.15735,2.15823,2.15718,2.15823,8000000.0
2008-10-23 16:40:00,2.15755,2.15755,2.15457,2.15457,11000000.0
2008-10-23 16:41:00,2.15443,2.15487,2.15387,2.15387,10000000.0
2008-10-23 16:42:00,2.15319,2.15319,2.15112,2.15126,7000000.0
2008-10-23 16:43:00,2.15066,2.15066,2.14845,2.15021,7000000.0
2008-10-23 16:44:00,2.15116,2.15153,2.15116,2.15135,7000000.0
2008-10-23 16:45:00,2.15129,2.15129,2.14967,2.1502,11000000.0
2008-10-23 16:46:00,2.15098,2.15297,2.15098,2.15297,11000000.0
2008-10-23 16:47:00,2.15456,2.15499,2.15456,2.15465,7000000.0
2008-10-23 16:48:00,2.15498,2.15844,2.15498,2.15844,10000000.0
2008-10-23 16:49:00,2.15755,2.16014,2.15755,2.16014,8000000.0
2008-10-23 16:50:00,2.16034,2.16034,2.15809,2.15919,8000000.0
2008-10-23 16:51:00,2.15951,2.16016,2.15893,2.15923,9000000.0
2008-10-23 16:52:00,2.15806,2.15806,2.1568,2.15701,7000000.0
2008-10-23 16:53:00,2.15744,2.15875,2.15744,2.15875,8000000.0
2008-10-23 16:54:00,2.15961,2.15961,2.15909,2.1596,7000000.0
2008-10-23 16:55:00,2.15976,2.16049,2.15965,2.15965,11000000.0
2008-10-23 16:56:00,2.15951,2.16249,2.15951,2.16249,11000000.0
2008-10-23 16:57:00,2.16348,2.16544,2.16348,2.16544,7000000.0
2008-10-23 16:58:00,2.16378,2.16423,2.16351,2.16423,8000000.0
2008-10-23 16:59:00,2.16358,2.16666,2.16358,2.16636,7000000.0
2008-10-23 17:00:00,2.16542,2.1665,2.16542,2.16586,11000000.0
2008-10-23 17:01:00,2.16485,2.16545,2.16473,2.16545,7000000.0
2008-10-23 17:02:00,2.16502,2.16505,2.16425,2.16485,8000000.0
2008-10-23 17:03:00,2.16494,2.16575,2.16396,2.16575,7000000.0
2008-10-23 17:04:00,2.16552,2.16652,2.16545,2.16645,7000000.0
2008-10-23 17:05:00,2.16643,2.16652,2.16574,2.16574,10000000.0
2008-10-23 17:06:00,2.16628,2.16673,2.16607,2.1666,9000000.0
2008-10-23 17:07:00,2.16667,2.17112,2.16663,2.17112,8000000.0
2008-10-23 17:08:00,2.17299,2.17299,2.16841,2.16918,9000000.0
2008-10-23 17:09:00,2.16909,2.16916,2.16764,2.16764,8000000.0
2008-10-23 17:10:00,2.1676,2.16766,2.16718,2.16718,9000000.0
2008-10-23 17:11:00,2.16799,2.16869,2.16799,2.16855,8000000.0
2008-10-23 17:12:00,2.16859,2.16867,2.16799,2.16799,7000000.0
2008-10-23 17:13:00,2.16746,2.16781,2.16746,2.16755,8000000.0
2008-10-23 17:14:00,2.16872,2.16922,2.16856,2.16922,8000000.0
2008-10-23 17:15:00,2.16965,2.17028,2.16965,2.16981,7000000.0
2008-10-23 17:16:00,2.1688,2.1688,2.16696,2.16696,10000000.0
2008-10-23 17:17:00,2.16714,2.16816,2.16714,2.16816,7000000.0
2008-10-23 17:18:00,2.16833,2.16839,2.16784,2.16784,9000000.0
2008-10-23 17:19:00,2.16786,2.16862,2.16786,2.16862,7000000.0
2008-10-23 17:20:00,2.16831,2.16839,2.16814,2.1683,8000000.0
2008-10-23 17:21:00,2.16804,2.16959,2.16804,2.16959,10000000.0
2008-10-23 17:22:00,2.16902,2.16902,2.16796,2.16796,8000000.0
2008-10-23 17:23:00,2.16804,2.16862,2.16804,2.16861,8000000.0
2008-10-23 17:24:00,2.16893,2.16893,2.16851,2.16854,7000000.0
2008-10-23 17:25:00,2.16866,2.16903,2.16866,2.16882,7000000.0
2008-10-23 17:26:00,2.16832,2.16911,2.16817,2.16911,7000000.0
2008-10-23 17:27:00,2.17012,2.17626,2.17012,2.1761,9000000.0
2008-10-23 17:28:00,2.17584,2.17875,2.17529,2.17875,7000000.0
2008-10-23 17:29:00,2.18206,2.18269,2.1804,2.1804,8000000.0
2008-10-23 17:30:00,2.18143,2.18143,2.18049,2.18049,8000000.0
2008-10-23 17:31:00,2.18001,2.18016,2.17919,2.17919,9000000.0
2008-10-23 17:32:00,2.17907,2.17965,2.17895,2.17965,8000000.0
2008-10-23 17:33:00,2.18018,2.1802,2.17975,2.17975,11000000.0
2008-10-23 17:34:00,2.17984,2.18066,2.17984,2.18055,9000000.0
2008-10-23 17:35:00,2.18081,2.18127,2.18062,2.18127,7000000.0
2008-10-23 17:36:00,2.18172,2.18172,2.18007,2.18007,7000000.0
2008-10-23 17:37:00,2.18009,2.18009,2.17947,2.17947,7000000.0
2008-10-23 17:38:00,2.17985,2.18,2.17973,2.18,8000000.0
2008-10-23 17:39:00,2.18028,2.18112,2.1802,2.1802,7000000.0
2008-10-23 17:40:00,2.18027,2.18053,2.18014,2.18025,9000000.0
2008-10-23 17:41:00,2.17999,2.18011,2.17995,2.18009,8000000.0
2008-10-23 17:42:00,2.18073,2.18073,2.18027,2.18027,11000000.0
2008-10-23 17:43:00,2.18044,2.18096,2.18044,2.1809,7000000.0
2008-10-23 17:44:00,2.18396,2.18404,2.18362,2.18362,10000000.0
2008-10-23 17:45:00,2.18399,2.18465,2.18398,2.18439,7000000.0
2008-10-23 17:46:00,2.18514,2.18605,2.18487,2.18487,8000000.0
2008-10-23 17:47:00,2.18406,2.18733,2.18406,2.18733,8000000.0
2008-10-23 17:48:00,2.18772,2.18772,2.18708,2.18745,7000000.0
2008-10-23 17:49:00,2.18777,2.18782,2.18745,2.18763,7000000.0
2008-10-23 17:50:00,2.18766,2.18861,2.18766,2.18861,7000000.0
2008-10-23 17:51:00,2.18772,2.18772,2.18617,2.18629,7000000.0
2008-10-23 17:52:00,2.18653,2.18665,2.18442,2.18442,7000000.0
2008-10-23 17:53:00,2.18539,2.18693,2.18539,2.18693,7000000.0
2008-10-23 17:54:00,2.18675,2.18682,2.1865,2.1865,11000000.0
2008-10-23 17:55:00,2.18628,2.18628,2.18558,2.18575,7000000.0
2008-10-23 17:56:00,2.18538,2.18538,2.18462,2.18462,7000000.0
2008-10-23 17:57:00,2.18447,2.18447,2.18418,2.18434,10000000.0
2008-10-23 17:58:00,2.18421,2.18438,2.18392,2.18438,10000000.0
2008-10-23 17:59:00,2.18429,2.18463,2.18428,2.18463,10000000.0
2008-10-23 18:00:00,2.18465,2.18487,2.18404,2.18404,10000000.0
2008-10-23 18:01:00,2.18354,2.18354,2.18133,2.18133,8000000.0
2008-10-23 18:02:00,2.18028,2.18059,2.17983,2.18059,8000000.0
2008-10-23 18:03:00,2.18121,2.18225,2.18047,2.18047,10000000.0
2008-10-23 18:04:00,2.1815,2.18204,2.1815,2.18204,8000000.0
2008-10-23 18:05:00,2.18114,2.18154,2.18064,2.18154,10000000.0
2008-10-23 18:06:00,2.18145,2.18145,2.18057,2.18132,10000000.0
2008-10-23 18:07:00,2.18191,2.18204,2.18178,2.18199,8000000.0
2008-10-23 18:08:00,2.18223,2.18287,2.18191,2.18287,8000000.0
2008-10-23 18:09:00,2.18367,2.18367,2.18191,2.18191,8000000.0
2008-10-23 18:10:00,2.18238,2.18249,2.18079,2.18094,11000000.0
2008-10-23 18:11:00,2.18063,2.18073,2.18025,2.18025,7000000.0
2008-10-23 18:12:00,2.18065,2.18071,2.17985,2.17985,9000000.0
2008-10-23 18:13:00,2.17915,2.17915,2.17827,2.17909,11000000.0
2008-10-23 18:14:00,2.17984,2.18002,2.17935,2.17935,7000000.0
2008-10-23 18:15:00,2.17936,2.1795,2.17932,2.17942,8000000.0
2008-10-23 18:16:00,2.17911,2.17933,2.17906,2.17917,11000000.0
2008-10-23 18:17:00,2.17959,2.18062,2.17959,2.18062,10000000.0
2008-10-23 18:18:00,2.1808,2.18127,2.1808,2.18127,8000000.0
2008-10-23 18:19:00,2.18099,2.18458,2.1801,2.18458,9000000.0
2008-10-23 18:20:00,2.18494,2.18683,2.18494,2.18683,7000000.0
2008-10-23 18:21:00,2.18668,2.18718,2.18531,2.18712,11000000.0
2008-10-23 18:22:00,2.18733,2.18823,2.18728,2.18823,11000000.0
2008-10-23 18:23:00,2.18809,2.18809,2.18766,2.18766,8000000.0
2008-10-23 18:24:00,2.18753,2.19034,2.18753,2.19034,10000000.0
2008-10-23 18:25:00,2.19148,2.19249,2.19148,2.19249,7000000.0
2008-10-23 18:26:00,2.19281,2.1935,2.19281,2.1935,8000000.0
2008-10-23 18:27:00,2.19419,2.19427,2.19386,2.19421,7000000.0
2008-10-23 18:28:00,2.19372,2.19372,2.18967,2.18967,7000000.0
2008-10-23 18:29:00,2.1893,2.19111,2.1893,2.19111,7000000.0
2008-10-23 18:30:00,2.19287,2.19351,2.19279,2.19351,8000000.0
2008-10-23 18:31:00,2.19336,2.19358,2.19063,2.19063,9000000.0
2008-10-23 18:32:00,2.18481,2.18951,2.18481,2.18951,11000000.0
2008-10-23 18:33:00,2.18997,2.18997,2.18969,2.18969,11000000.0
2008-10-23 18:34:00,2.18897,2.18897,2.18814,2.18814,7000000.0
2008-10-23 18:35:00,2.18845,2.18899,2.18822,2.18822,8000000.0
2008-10-23 18:36:00,2.18775,2.18775,2.18672,2.18672,7000000.0
2008-10-23 18:37:00,2.18444,2.18606,2.18444,2.18606,8000000.0
2008-10-23 18:38:00,2.18652,2.18652,2.18536,2.1855,8000000.0
2008-10-23 18:39:00,2.18535,2.18896,2.18535,2.18896,7000000.0
2008-10-23 18:40:00,2.18993,2.1904,2.18993,2.1904,7000000.0
2008-10-23 18:41:00,2.19026,2.1917,2.19026,2.1917,8000000.0
2008-10-23 18:42:00,2.19154,2.1934,2.19154,2.19209,11000000.0
2008-10-23 18:43:00,2.19037,2.19175,2.18888,2.19175,8000000.0
2008-10-23 18:44:00,2.19182,2.19305,2.19178,2.19305,7000000.0
2008-10-23 18:45:00,2.1928,2.19315,2.19233,2.19233,11000000.0
2008-10-23 18:46:00,2.19149,2.1915,2.19057,2.19069,9000000.0
2008-10-23 18:47:00,2.1902,2.1902,2.18974,2.18974,8000000.0
2008-10-23 18:48:00,2.18998,2.18998,2.18933,2.18933,9000000.0
2008-10-23 18:49:00,2.18946,2.18946,2.18858,2.18858,7000000.0
2008-10-23 18:50:00,2.18869,2.18946,2.18869,2.18901,11000000.0
2008-10-23 18:51:00,2.18878,2.18932,2.18862,2.18932,5000000.0
2008-10-23 18:52:00,2.19002,2.19068,2.18978,2.19068,8000000.0
2008-10-23 18:53:00,2.19048,2.19064,2.18941,2.19064,11000000.0
2008-10-23 18:54:00,2.19103,2.19125,2.19103,2.1912,7000000.0
2008-10-23 18:55:00,2.19158,2.19245,2.19158,2.19223,7000000.0
2008-10-23 18:56:00,2.1913,2.19158,2.19047,2.19047,7000000.0
2008-10-23 18:57:00,2.19128,2.19136,2.19118,2.19136,10000000.0
2008-10-23 18:58:00,2.19093,2.19103,2.19091,2.19094,9000000.0
2008-10-23 18:59:00,2.19071,2.19083,2.19054,2.19054,8000000.0
2008-10-23 19:00:00,2.19066,2.19103,2.19009,2.19009,7000000.0
2008-10-23 19:01:00,2.18972,2.18972,2.18935,2.18935,7000000.0
2008-10-23 19:02:00,2.18911,2.18915,2.18811,2.18811,8000000.0
2008-10-23 19:03:00,2.18763,2.18846,2.18672,2.18846,7000000.0
2008-10-23 19:04:00,2.18994,2.19067,2.18994,2.19054,8000000.0
2008-10-23 19:05:00,2.18964,2.19005,2.18886,2.19005,8000000.0
2008-10-23 19:06:00,2.19079,2.19198,2.19071,2.19198,8000000.0
2008-10-23 19:07:00,2.19282,2.19282,2.19191,2.19191,9000000.0
2008-10-23 19:08:00,2.19155,2.19293,2.19132,2.19293,8000000.0
2008-10-23 19:09:00,2.1938,2.19585,2.1938,2.19534,7000000.0
2008-10-23 19:10:00,2.19038,2.1907,2.18878,2.1907,11000000.0
2008-10-23 19:11:00,2.19122,2.19228,2.19085,2.19228,10000000.0
2008-10-23 19:12:00,2.19314,2.19314,2.19177,2.19209,7000000.0
2008-10-23 19:13:00,2.19253,2.19266,2.19074,2.19199,8000000.0
2008-10-23 19:14:00,2.19386,2.19386,2.19354,2.19385,8000000.0
2008-10-23 19:15:00,2.19136,2.19225,2.18987,2.19225,10000000.0
2008-10-23 19:16:00,2.19024,2.19024,2.18588,2.18619,8000000.0
2008-10-23 19:17:00,2.18558,2.18558,2.18352,2.18475,10000000.0
2008-10-23 19:18:00,2.18515,2.1853,2.18458,2.18458,11000000.0
2008-10-23 19:19:00,2.18394,2.18396,2.18335,2.1834,8000000.0
2008-10-23 19:20:00,2.18325,2.18407,2.18325,2.18397,11000000.0
2008-10-23 19:21:00,2.18387,2.18387,2.18255,2.18366,10000000.0
2008-10-23 19:22:00,2.18318,2.18318,2.18199,2.18203,9000000.0
2008-10-23 19:23:00,2.1817,2.18186,2.18164,2.18186,8000000.0
2008-10-23 19:24:00,2.18197,2.18217,2.18179,2.18179,9000000.0
2008-10-23 19:25:00,2.18167,2.18254,2.18161,2.18254,9000000.0
2008-10-23 19:26:00,2.1832,2.18342,2.18234,2.18234,7000000.0
2008-10-23 19:27:00,2.18179,2.18246,2.18179,2.18233,8000000.0
2008-10-23 19:28:00,2.18287,2.18287,2.18167,2.18203,10000000.0
2008-10-23 19:29:00,2.18193,2.18199,2.18169,2.18169,7000000.0
2008-10-23 19:30:00,2.18196,2.1834,2.18196,2.1834,10000000.0
2008-10-23 19:31:00,2.18422,2.18422,2.18319,2.18319,7000000.0
2008-10-23 19:32:00,2.18371,2.1847,2.18371,2.1847,10000000.0
2008-10-23 19:33:00,2.1851,2.18561,2.1851,2.18523,7000000.0
2008-10-23 19:34:00,2.18528,2.18528,2.18498,2.18498,8000000.0
2008-10-23 19:35:00,2.18465,2.1851,2.18455,2.1851,7000000.0
2008-10-23 19:36:00,2.18704,2.18704,2.18597,2.18619,7000000.0
2008-10-23 19:37:00,2.18659,2.18744,2.18659,2.1868,8000000.0
2008-10-23 19:38:00,2.18672,2.18739,2.18672,2.18724,8000000.0
2008-10-23 19:39:00,2.18688,2.18688,2.1855,2.1855,8000000.0
2008-10-23 19:40:00,2.18583,2.18665,2.18583,2.18665,7000000.0
2008-10-23 19:41:00,2.18779,2.18895,2.18779,2.18831,9000000.0
2008-10-23 19:42:00,2.18821,2.18853,2.18821,2.18836,7000000.0
2008-10-23 19:43:00,2.18831,2.18835,2.18589,2.18589,11000000.0
2008-10-23 19:44:00,2.1863,2.18739,2.18598,2.18739,8000000.0
2008-10-23 19:45:00,2.188,2.189,2.188,2.189,9000000.0
2008-10-23 19:46:00,2.189,2.189,2.18805,2.18805,7000000.0
2008-10-23 19:47:00,2.18813,2.18888,2.18813,2.1887,9000000.0
2008-10-23 19:48:00,2.18865,2.18898,2.18684,2.18692,8000000.0
2008-10-23 19:49:00,2.18654,2.1872,2.18634,2.1872,7000000.0
2008-10-23 19:50:00,2.1882,2.18953,2.1882,2.18953,7000000.0
2008-10-23 19:51:00,2.18985,2.19015,2.1898,2.19015,7000000.0
2008-10-23 19:52:00,2.19025,2.1904,2.1901,2.1904,7000000.0
2008-10-23 19:53:00,2.19133,2.1965,2.19133,2.1965,7000000.0
2008-10-23 19:54:00,2.1973,2.19874,2.1973,2.19763,8000000.0
2008-10-23 19:55:00,2.1956,2.19582,2.19497,2.19534,8000000.0
2008-10-23 19:56:00,2.19497,2.19497,2.19315,2.19347,8000000.0
2008-10-23 19:57:00,2.19479,2.19489,2.19338,2.19338,7000000.0
2008-10-23 19:58:00,2.1927,2.19329,2.19017,2.19017,10000000.0
2008-10-23 19:59:00,2.18958,2.19357,2.18958,2.19357,8000000.0
2008-10-23 20:00:00,2.19247,2.19379,2.19219,2.19379,7000000.0
2008-10-23 20:01:00,2.19454,2.19454,2.19312,2.19312,7000000.0
2008-10-23 20:02:00,2.19248,2.19517,2.19248,2.19517,7000000.0
2008-10-23 20:03:00,2.1973,2.19763,2.1973,2.19763,9000000.0
2008-10-23 20:04:00,2.19753,2.19763,2.19749,2.19754,9000000.0
2008-10-23 20:05:00,2.19745,2.19782,2.19719,2.19782,9000000.0
2008-10-23 20:06:00,2.19823,2.19857,2.19627,2.19627,11000000.0
2008-10-23 20:07:00,2.19648,2.19666,2.19614,2.19614,10000000.0
2008-10-23 20:08:00,2.19608,2.19678,2.19574,2.19678,8000000.0
2008-10-23 20:09:00,2.19673,2.19675,2.19653,2.19653,7000000.0
2008-10-23 20:10:00,2.1963,2.19635,2.1961,2.19613,8000000.0
2008-10-23 20:11:00,2.19478,2.19495,2.19459,2.19459,8000000.0
2008-10-23 20:12:00,2.19414,2.19414,2.19124,2.19124,7000000.0
2008-10-23 20:13:00,2.19028,2.19094,2.19015,2.19094,10000000.0
2008-10-23 20:14:00,2.19169,2.19382,2.19169,2.19382,7000000.0
2008-10-23 20:15:00,2.19523,2.19532,2.19434,2.19434,7000000.0
2008-10-23 20:16:00,2.19397,2.19516,2.19397,2.19516,7000000.0
2008-10-23 20:17:00,2.1958,2.1958,2.19424,2.19439,11000000.0
2008-10-23 20:18:00,2.19388,2.19419,2.19388,2.19409,9000000.0
2008-10-23 20:19:00,2.19404,2.19741,2.19384,2.19741,8000000.0
2008-10-23 20:20:00,2.19763,2.19794,2.19717,2.19794,7000000.0
2008-10-23 20:21:00,2.19948,2.20604,2.19948,2.20604,11000000.0
2008-10-23 20:22:00,2.20648,2.20648,2.20356,2.20356,7000000.0
2008-10-23 20:23:00,2.20424,2.2051,2.20424,2.20501,7000000.0
2008-10-23 20:24:00,2.20454,2.20454,2.20257,2.20257,8000000.0
2008-10-23 20:25:00,2.20321,2.20331,2.19995,2.19995,11000000.0
2008-10-23 20:26:00,2.19967,2.19967,2.199,2.19919,8000000.0
2008-10-23 20:27:00,2.19939,2.19951,2.19921,2.19951,9000000.0
2008-10-23 20:28:00,2.20001,2.20043,2.19999,2.20032,7000000.0
2008-10-23 20:29:00,2.20071,2.20087,2.20045,2.20045,8000000.0
2008-10-23 20:30:00,2.20126,2.20206,2.20126,2.20195,8000000.0
2008-10-23 20:31:00,2.20283,2.20285,2.2012,2.2012,7000000.0
2008-10-23 20:32:00,2.20119,2.20146,2.20119,2.20146,7000000.0
2008-10-23 20:33:00,2.20181,2.2021,2.20116,2.20116,7000000.0
2008-10-23 20:34:00,2.20213,2.20213,2.2011,2.20158,8000000.0
2008-10-23 20:35:00,2.20194,2.20194,2.20154,2.20194,9000000.0
2008-10-23 20:36:00,2.20136,2.2015,2.20128,2.2015,7000000.0
2008-10-23 20:37:00,2.2012,2.20133,2.20098,2.201,11000000.0
2008-10-23 20:38:00,2.20217,2.20674,2.20217,2.20674,10000000.0
2008-10-23 20:39:00,2.20689,2.20702,2.20664,2.20683,9000000.0
2008-10-23 20:40:00,2.20803,2.20803,2.20716,2.20716,8000000.0
2008-10-23 20:41:00,2.20676,2.20824,2.20676,2.20813,8000000.0
2008-10-23 20:42:00,2.2078,2.20833,2.20712,2.20833,11000000.0
2008-10-23 20:43:00,2.20978,2.20998,2.20956,2.20956,8000000.0
2008-10-23 20:44:00,2.2113,2.21187,2.21113,2.21187,10000000.0
2008-10-23 20:45:00,2.21264,2.21304,2.21175,2.21175,7000000.0
2008-10-23 20:46:00,2.212,2.21285,2.21184,2.21285,8000000.0
2008-10-23 20:47:00,2.21337,2.21337,2.21279,2.21332,7000000.0
2008-10-23 20:48:00,2.21473,2.21547,2.21473,2.21505,10000000.0
2008-10-23 20:49:00,2.21474,2.21476,2.21445,2.21448,7000000.0
2008-10-23 20:50:00,2.21414,2.2143,2.214,2.2143,8000000.0
2008-10-23 20:51:00,2.21415,2.21426,2.21377,2.21426,9000000.0
2008-10-23 20:52:00,2.21445,2.2148,2.2142,2.2142,11000000.0
2008-10-23 20:53:00,2.21349,2.21349,2.21239,2.21239,11000000.0
2008-10-23 20:54:00,2.21235,2.21235,2.21187,2.21187,11000000.0
2008-10-23 20:55:00,2.21148,2.21148,2.211,2.21106,8000000.0
2008-10-23 20:56:00,2.21156,2.21335,2.21156,2.21335,7000000.0
2008-10-23 20:57:00,2.21389,2.21492,2.21389,2.21492,9000000.0
2008-10-23 20:58:00,2.21441,2.21441,2.21363,2.21363,7000000.0
2008-10-23 20:59:00,2.21343,2.21399,2.2133,2.21399,7000000.0
2008-10-23 21:00:00,2.21407,2.21407,2.21122,2.21122,7000000.0
2008-10-23 21:01:00,2.21024,2.21158,2.21023,2.21158,7000000.0
2008-10-23 21:02:00,2.2117,2.21185,2.21078,2.21078,7000000.0
2008-10-23 21:03:00,2.21047,2.21057,2.2102,2.21029,8000000.0
2008-10-23 21:04:00,2.20894,2.20894,2.2071,2.20725,7000000.0
2008-10-23 21:05:00,2.20743,2.20905,2.20743,2.20905,8000000.0
2008-10-23 21:06:00,2.20841,2.20954,2.20841,2.20954,8000000.0
2008-10-23 21:07:00,2.20912,2.2099,2.20903,2.2099,8000000.0
2008-10-23 21:08:00,2.20984,2.21007,2.20984,2.20994,10000000.0
2008-10-23 21:09:00,2.20951,2.20971,2.20938,2.20948,10000000.0
2008-10-23 21:10:00,2.20727,2.20727,2.20573,2.20694,8000000.0
2008-10-23 21:11:00,2.20769,2.20792,2.20611,2.20611,7000000.0
2008-10-23 21:12:00,2.20484,2.20726,2.20446,2.20726,8000000.0
2008-10-23 21:13:00,2.20738,2.20738,2.20388,2.20388,10000000.0
2008-10-23 21:14:00,2.20378,2.20421,2.20329,2.20414,8000000.0
2008-10-23 21:15:00,2.20373,2.20865,2.20373,2.20865,8000000.0
2008-10-23 21:16:00,2.208,2.208,2.20121,2.20121,7000000.0
2008-10-23 21:17:00,2.20269,2.20311,2.20231,2.20231,8000000.0
2008-10-23 21:18:00,2.19878,2.19878,2.19699,2.19699,7000000.0
2008-10-23 21:19:00,2.19738,2.1977,2.19569,2.19569,9000000.0
2008-10-23 21:20:00,2.19768,2.19936,2.19753,2.19936,11000000.0
2008-10-23 21:21:00,2.20044,2.20047,2.1998,2.19995,10000000.0
2008-10-23 21:22:00,2.20016,2.20016,2.19863,2.19868,10000000.0
2008-10-23 21:23:00,2.19894,2.2004,2.19894,2.2004,7000000.0
2008-10-23 21:24:00,2.20072,2.20096,2.20039,2.20082,11000000.0
2008-10-23 21:25:00,2.1998,2.1998,2.19776,2.19803,7000000.0
2008-10-23 21:26:00,2.19875,2.19875,2.19788,2.19788,7000000.0
2008-10-23 21:27:00,2.19788,2.1979,2.1958,2.1958,7000000.0
2008-10-23 21:28:00,2.19587,2.1962,2.19568,2.1962,7000000.0
2008-10-23 21:29:00,2.19591,2.1962,2.19569,2.1962,8000000.0
2008-10-23 21:30:00,2.19635,2.19665,2.19631,2.1966,8000000.0
2008-10-23 21:31:00,2.19662,2.19666,2.19637,2.19661,8000000.0
2008-10-23 21:32:00,2.19671,2.19782,2.1967,2.19782,7000000.0
2008-10-23 21:33:00,2.19821,2.19821,2.19752,2.19755,11000000.0
2008-10-23 21:34:00,2.19754,2.19776,2.19729,2.19776,11000000.0
2008-10-23 21:35:00,2.19766,2.1977,2.19711,2.19711,11000000.0
2008-10-23 21:36:00,2.19674,2.19688,2.19664,2.19688,8000000.0
2008-10-23 21:37:00,2.19691,2.19691,2.19658,2.19662,8000000.0
2008-10-23 21:38:00,2.19655,2.19662,2.19643,2.19651,8000000.0
2008-10-23 21:39:00,2.19637,2.19854,2.19637,2.19854,9000000.0
2008-10-23 21:40:00,2.19871,2.19947,2.19869,2.19943,7000000.0
2008-10-23 21:41:00,2.19968,2.20022,2.19954,2.20021,9000000.0
2008-10-23 21:42:00,2.20079,2.20086,2.20074,2.20083,7000000.0
2008-10-23 21:43:00,2.20095,2.20157,2.20043,2.20043,11000000.0
2008-10-23 21:44:00,2.19868,2.19909,2.19868,2.19909,8000000.0
2008-10-23 21:45:00,2.19921,2.19929,2.19731,2.19731,10000000.0
2008-10-23 21:46:00,2.19657,2.19657,2.18965,2.18965,8000000.0
2008-10-23 21:47:00,2.18503,2.18635,2.18503,2.18598,8000000.0
2008-10-23 21:48:00,2.18341,2.18363,2.18285,2.18363,8000000.0
2008-10-23 21:49:00,2.18427,2.18479,2.18186,2.18186,8000000.0
2008-10-23 21:50:00,2.18148,2.18262,2.18148,2.18262,8000000.0
2008-10-23 21:51:00,2.18333,2.18349,2.18314,2.18333,7000000.0
2008-10-23 21:52:00,2.18552,2.18663,2.18519,2.18613,7000000.0
2008-10-23 21:53:00,2.18551,2.18611,2.18551,2.18594,7000000.0
2008-10-23 21:54:00,2.186,2.18715,2.18587,2.18715,7000000.0
2008-10-23 21:55:00,2.1868,2.1868,2.18624,2.18641,7000000.0
2008-10-23 21:56:00,2.18613,2.18631,2.18613,2.18619,8000000.0
2008-10-23 21:57:00,2.18634,2.18747,2.18634,2.18747,7000000.0
2008-10-23 21:58:00,2.18768,2.18788,2.18742,2.18742,7000000.0
2008-10-23 21:59:00,2.18729,2.18729,2.18501,2.18532,8000000.0
2008-10-23 22:00:00,2.18473,2.18473,2.18002,2.18002,10000000.0
2008-10-23 22:01:00,2.17819,2.17865,2.17802,2.17802,9000000.0
2008-10-23 22:02:00,2.1777,2.17773,2.1741,2.1741,8000000.0
2008-10-23 22:03:00,2.17407,2.17562,2.17407,2.17469,11000000.0
2008-10-23 22:04:00,2.1742,2.1742,2.17139,2.17139,5000000.0
2008-10-23 22:05:00,2.16543,2.16688,2.16542,2.16688,10000000.0
2008-10-23 22:06:00,2.16742,2.16957,2.16742,2.16957,7000000.0
2008-10-23 22:07:00,2.1698,2.17044,2.16945,2.16945,8000000.0
2008-10-23 22:08:00,2.16926,2.16958,2.16907,2.16958,8000000.0
2008-10-23 22:09:00,2.17043,2.17122,2.17043,2.17122,9000000.0
2008-10-23 22:10:00,2.17163,2.17176,2.17091,2.17091,8000000.0
2008-10-23 22:11:00,2.16987,2.16987,2.16748,2.16748,9000000.0
2008-10-23 22:12:00,2.16651,2.16651,2.16442,2.16442,8000000.0
2008-10-23 22:13:00,2.16373,2.16373,2.16273,2.16326,7000000.0
2008-10-23 22:14:00,2.16355,2.16355,2.16243,2.16243,11000000.0
2008-10-23 22:15:00,2.16236,2.16335,2.16064,2.16335,8000000.0
2008-10-23 22:16:00,2.16299,2.16392,2.16294,2.16392,9000000.0
2008-10-23 22:17:00,2.1629,2.1629,2.16088,2.16088,7000000.0
2008-10-23 22:18:00,2.16083,2.16518,2.16083,2.16518,8000000.0
2008-10-23 22:19:00,2.16521,2.16652,2.16473,2.16652,7000000.0
2008-10-23 22:20:00,2.16551,2.16551,2.16439,2.16439,7000000.0
2008-10-23 22:21:00,2.16539,2.16671,2.16539,2.16644,9000000.0
2008-10-23 22:22:00,2.16442,2.16442,2.16299,2.16398,7000000.0
2008-10-23 22:23:00,2.16357,2.1656,2.16313,2.1656,9000000.0
2008-10-23 22:24:00,2.16557,2.16628,2.16557,2.16628,7000000.0
2008-10-23 22:25:00,2.16666,2.16813,2.16666,2.16813,8000000.0
2008-10-23 22:26:00,2.16893,2.16911,2.1686,2.16911,9000000.0
2008-10-23 22:27:00,2.16965,2.17019,2.16965,2.17019,8000000.0
2008-10-23 22:28:00,2.17061,2.171,2.17046,2.17046,8000000.0
2008-10-23 22:29:00,2.17007,2.17017,2.16822,2.16822,10000000.0
2008-10-23 22:30:00,2.16617,2.16824,2.16588,2.16824,7000000.0
2008-10-23 22:31:00,2.16846,2.16897,2.16846,2.16862,9000000.0
2008-10-23 22:32:00,2.16965,2.17012,2.16943,2.16943,8000000.0
2008-10-23 22:33:00,2.16983,2.17091,2.16983,2.17091,7000000.0
2008-10-23 22:34:00,2.17117,2.17148,2.17117,2.17141,7000000.0
2008-10-23 22:35:00,2.17152,2.17152,2.17121,2.17139,8000000.0
2008-10-23 22:36:00,2.17208,2.17208,2.17108,2.1712,10000000.0
2008-10-23 22:37:00,2.17158,2.17193,2.17156,2.17156,7000000.0
2008-10-23 22:38:00,2.17168,2.17235,2.17168,2.17235,8000000.0
2008-10-23 22:39:00,2.17253,2.17256,2.17231,2.17231,9000000.0
2008-10-23 22:40:00,2.1726,2.17319,2.17251,2.17319,7000000.0
2008-10-23 22:41:00,2.17358,2.17368,2.17338,2.17349,8000000.0
2008-10-23 22:42:00,2.17277,2.17277,2.17084,2.17084,7000000.0
2008-10-23 22:43:00,2.17051,2.17051,2.16931,2.16931,7000000.0
2008-10-23 22:44:00,2.1698,2.17058,2.1698,2.17052,7000000.0
2008-10-23 22:45:00,2.16686,2.16686,2.16565,2.1657,7000000.0
2008-10-23 22:46:00,2.16708,2.1674,2.1666,2.1666,8000000.0
2008-10-23 22:47:00,2.16617,2.16737,2.16617,2.16737,11000000.0
2008-10-23 22:48:00,2.16785,2.16785,2.16711,2.16742,8000000.0
2008-10-23 22:49:00,2.16767,2.1679,2.16767,2.1679,7000000.0
2008-10-23 22:50:00,2.16803,2.16803,2.16701,2.16701,7000000.0
2008-10-23 22:51:00,2.16672,2.16729,2.16672,2.16704,10000000.0
2008-10-23 22:52:00,2.16693,2.16792,2.16693,2.16769,8000000.0
2008-10-23 22:53:00,2.16868,2.17099,2.16868,2.17099,7000000.0
2008-10-23 22:54:00,2.17172,2.17238,2.17172,2.17233,8000000.0
2008-10-23 22:55:00,2.17245,2.17414,2.17238,2.17414,7000000.0
2008-10-23 22:56:00,2.17424,2.17424,2.17303,2.17311,7000000.0
2008-10-23 22:57:00,2.1733,2.17348,2.17326,2.17348,7000000.0
2008-10-23 22:58:00,2.17355,2.17383,2.17341,2.17383,9000000.0
2008-10-23 22:59:00,2.17433,2.17446,2.17213,2.17213,7000000.0
2008-10-23 23:00:00,2.17005,2.1701,2.16998,2.1701,8000000.0
2008-10-23 23:01:00,2.17035,2.1709,2.17035,2.1709,8000000.0
2008-10-23 23:02:00,2.17096,2.17141,2.17096,2.17129,8000000.0
2008-10-23 23:03:00,2.17357,2.17533,2.17357,2.17511,7000000.0
2008-10-23 23:04:00,2.17532,2.17614,2.17532,2.17612,8000000.0
2008-10-23 23:05:00,2.17585,2.17598,2.17561,2.17571,8000000.0
2008-10-23 23:06:00,2.17536,2.1757,2.17536,2.17546,9000000.0
2008-10-23 23:07:00,2.17537,2.17553,2.17458,2.17458,10000000.0
2008-10-23 23:08:00,2.17434,2.17488,2.17434,2.17488,7000000.0
2008-10-23 23:09:00,2.17363,2.17363,2.16687,2.16687,9000000.0
2008-10-23 23:10:00,2.16605,2.16605,2.16545,2.16591,11000000.0
2008-10-23 23:11:00,2.16683,2.16788,2.16683,2.16788,7000000.0
2008-10-23 23:12:00,2.16813,2.1688,2.16813,2.16873,7000000.0
2008-10-23 23:13:00,2.16892,2.16904,2.16887,2.16897,7000000.0
2008-10-23 23:14:00,2.16688,2.16713,2.16597,2.16713,11000000.0
2008-10-23 23:15:00,2.16841,2.16877,2.16827,2.16877,9000000.0
2008-10-23 23:16:00,2.16909,2.16909,2.16841,2.16855,11000000.0
2008-10-23 23:17:00,2.16819,2.16823,2.16809,2.16818,7000000.0
2008-10-23 23:18:00,2.16833,2.16887,2.16822,2.16874,8000000.0
2008-10-23 23:19:00,2.16873,2.1694,2.16858,2.1694,7000000.0
2008-10-23 23:20:00,2.16977,2.16977,2.16923,2.16923,9000000.0
2008-10-23 23:21:00,2.16904,2.17038,2.16904,2.17038,9000000.0
2008-10-23 23:22:00,2.16938,2.16957,2.16938,2.16944,5000000.0
2008-10-23 23:23:00,2.16889,2.16889,2.16803,2.16827,8000000.0
2008-10-23 23:24:00,2.16776,2.16783,2.16757,2.16757,7000000.0
2008-10-23 23:25:00,2.16803,2.16876,2.16768,2.16876,7000000.0
2008-10-23 23:26:00,2.16937,2.1696,2.16855,2.16855,8000000.0
2008-10-23 23:27:00,2.16816,2.16845,2.16795,2.16845,8000000.0
2008-10-23 23:28:00,2.16907,2.16909,2.16879,2.16879,10000000.0
2008-10-23 23:29:00,2.16906,2.1716,2.16906,2.1716,9000000.0
2008-10-23 23:30:00,2.17143,2.17188,2.17133,2.17187,8000000.0
2008-10-23 23:31:00,2.17161,2.17182,2.17161,2.17163,7000000.0
2008-10-23 23:32:00,2.17046,2.17075,2.17032,2.1705,8000000.0
2008-10-23 23:33:00,2.17175,2.17201,2.16996,2.16996,7000000.0
2008-10-23 23:34:00,2.16957,2.16957,2.16913,2.16913,11000000.0
2008-10-23 23:35:00,2.16916,2.16948,2.16916,2.16948,9000000.0
2008-10-23 23:36:00,2.16952,2.16961,2.16938,2.16961,7000000.0
2008-10-23 23:37:00,2.16957,2.16965,2.16932,2.16932,9000000.0
2008-10-23 23:38:00,2.16892,2.16923,2.16892,2.16923,8000000.0
2008-10-23 23:39:00,2.1692,2.1692,2.16833,2.16833,10000000.0
2008-10-23 23:40:00,2.16815,2.16818,2.16793,2.16818,7000000.0
2008-10-23 23:41:00,2.16796,2.16796,2.16572,2.16572,11000000.0
2008-10-23 23:42:00,2.16566,2.16566,2.1653,2.1653,8000000.0
2008-10-23 23:43:00,2.16372,2.16426,2.16304,2.16426,7000000.0
2008-10-23 23:44:00,2.16485,2.16517,2.16485,2.16494,7000000.0
2008-10-23 23:45:00,2.16616,2.1663,2.16571,2.16571,7000000.0
2008-10-23 23:46:00,2.16453,2.16455,2.16431,2.16431,8000000.0
2008-10-23 23:47:00,2.16445,2.16452,2.16401,2.16452,8000000.0
2008-10-23 23:48:00,2.16451,2.16457,2.1642,2.1642,7000000.0
2008-10-23 23:49:00,2.16426,2.16428,2.1641,2.16423,10000000.0
2008-10-23 23:50:00,2.16418,2.16418,2.16407,2.16408,8000000.0
2008-10-23 23:51:00,2.16485,2.16643,2.16485,2.16643,7000000.0
2008-10-23 23:52:00,2.16669,2.16684,2.16657,2.16671,11000000.0
2008-10-23 23:53:00,2.16664,2.16688,2.16658,2.16688,8000000.0
2008-10-23 23:54:00,2.16509,2.16711,2.16509,2.1662,9000000.0
2008-10-23 23:55:00,2.16635,2.16744,2.16635,2.16714,10000000.0
2008-10-23 23:56:00,2.1673,2.16803,2.1673,2.1679,8000000.0
2008-10-23 23:57:00,2.1681,2.16842,2.16787,2.16842,8000000.0
2008-10-23 23:58:00,2.16893,2.16925,2.16893,2.16893,7000000.0
2008-10-23 23:59:00,2.16879,2.16895,2.16859,2.16895,9000000.0
2008-10-24 00:00:00,2.16917,2.16947,2.16917,2.1692,7000000.0
2008-10-24 00:01:00,2.16837,2.16846,2.16834,2.16834,8000000.0
2008-10-24 00:02:00,2.16785,2.16785,2.1674,2.1674,8000000.0
2008-10-24 00:03:00,2.16711,2.16711,2.16665,2.16665,10000000.0
2008-10-24 00:04:00,2.1687,2.16969,2.1687,2.16969,7000000.0
2008-10-24 00:05:00,2.17003,2.1702,2.16995,2.16995,11000000.0
2008-10-24 00:06:00,2.16937,2.16937,2.16798,2.16862,10000000.0
2008-10-24 00:07:00,2.16922,2.16953,2.16922,2.16943,8000000.0
2008-10-24 00:08:00,2.16935,2.16954,2.16932,2.16954,9000000.0
2008-10-24 00:09:00,2.17,2.17004,2.16955,2.16955,7000000.0
2008-10-24 00:10:00,2.16952,2.16985,2.16952,2.16959,8000000.0
2008-10-24 00:11:00,2.16934,2.16958,2.1693,2.16952,11000000.0
2008-10-24 00:12:00,2.16908,2.16979,2.16908,2.16979,7000000.0
2008-10-24 00:13:00,2.17008,2.17075,2.16994,2.17075,8000000.0
2008-10-24 00:14:00,2.17076,2.17076,2.1699,2.1699,8000000.0
2008-10-24 00:15:00,2.16806,2.16966,2.16806,2.16949,8000000.0
2008-10-24 00:16:00,2.16994,2.17058,2.16976,2.16976,7000000.0
2008-10-24 00:17:00,2.16886,2.17008,2.16886,2.17008,9000000.0
2008-10-24 00:18:00,2.17023,2.17023,2.16978,2.16992,10000000.0
2008-10-24 00:19:00,2.16998,2.17043,2.16998,2.17043,11000000.0
2008-10-24 00:20:00,2.17067,2.17129,2.17067,2.17129,8000000.0
2008-10-24 00:21:00,2.17143,2.17202,2.17143,2.17202,7000000.0
2008-10-24 00:22:00,2.17196,2.17196,2.17121,2.17124,9000000.0
2008-10-24 00:23:00,2.17152,2.17256,2.17152,2.17251,8000000.0
2008-10-24 00:24:00,2.17174,2.17174,2.17084,2.17084,10000000.0
2008-10-24 00:25:00,2.1707,2.1708,2.16998,2.16998,9000000.0
2008-10-24 00:26:00,2.16982,2.16982,2.16928,2.16941,7000000.0
2008-10-24 00:27:00,2.16897,2.16911,2.16895,2.16902,9000000.0
2008-10-24 00:28:00,2.16919,2.16931,2.16889,2.16931,9000000.0
2008-10-24 00:29:00,2.16962,2.17121,2.16962,2.17121,8000000.0
2008-10-24 00:30:00,2.1722,2.17236,2.17163,2.17163,11000000.0
2008-10-24 00:31:00,2.17151,2.17151,2.17098,2.17098,8000000.0
2008-10-24 00:32:00,2.17112,2.1712,2.17066,2.1712,8000000.0
2008-10-24 00:33:00,2.17133,2.17166,2.17129,2.17129,7000000.0
2008-10-24 00:34:00,2.17184,2.17291,2.17184,2.17291,8000000.0
2008-10-24 00:35:00,2.17407,2.17515,2.17407,2.17488,10000000.0
2008-10-24 00:36:00,2.17556,2.1767,2.17464,2.17464,7000000.0
2008-10-24 00:37:00,2.17424,2.17743,2.17424,2.17743,8000000.0
2008-10-24 00:38:00,2.1771,2.17736,2.1751,2.1751,7000000.0
2008-10-24 00:39:00,2.17292,2.17292,2.1701,2.17055,10000000.0
2008-10-24 00:40:00,2.17083,2.17109,2.17083,2.17086,7000000.0
2008-10-24 00:41:00,2.17073,2.17126,2.17071,2.17126,10000000.0
2008-10-24 00:42:00,2.17076,2.17106,2.17,2.17074,11000000.0
2008-10-24 00:43:00,2.17346,2.17368,2.17143,2.17143,8000000.0
2008-10-24 00:44:00,2.17255,2.17343,2.17255,2.17317,7000000.0
2008-10-24 00:45:00,2.17238,2.17238,2.1715,2.1715,8000000.0
2008-10-24 00:46:00,2.17193,2.17386,2.17193,2.17379,11000000.0
2008-10-24 00:47:00,2.17387,2.17441,2.17379,2.17379,7000000.0
2008-10-24 00:48:00,2.17367,2.17367,2.17334,2.17354,10000000.0
2008-10-24 00:49:00,2.17431,2.17431,2.17362,2.17378,10000000.0
2008-10-24 00:50:00,2.17441,2.17505,2.17441,2.17463,8000000.0
2008-10-24 00:51:00,2.17313,2.17327,2.17282,2.17282,7000000.0
2008-10-24 00:52:00,2.17278,2.17282,2.17262,2.17262,8000000.0
2008-10-24 00:53:00,2.17245,2.17254,2.17175,2.17175,10000000.0
2008-10-24 00:54:00,2.17154,2.17174,2.17154,2.1717,8000000.0
2008-10-24 00:55:00,2.17176,2.17199,2.17159,2.17199,7000000.0
2008-10-24 00:56:00,2.17227,2.17227,2.17167,2.17167,7000000.0
2008-10-24 00:57:00,2.1717,2.17184,2.1717,2.17182,8000000.0
2008-10-24 00:58:00,2.17212,2.17292,2.17212,2.17289,8000000.0
2008-10-24 00:59:00,2.17314,2.17367,2.17314,2.17357,7000000.0
2008-10-24 01:00:00,2.17319,2.17319,2.17267,2.17267,9000000.0
2008-10-24 01:01:00,2.1723,2.1723,2.17193,2.17193,7000000.0
2008-10-24 01:02:00,2.17128,2.17128,2.16772,2.16805,8000000.0
2008-10-24 01:03:00,2.16859,2.16875,2.1684,2.16875,10000000.0
2008-10-24 01:04:00,2.16864,2.16903,2.16859,2.16903,8000000.0
2008-10-24 01:05:00,2.16899,2.16899,2.16852,2.16852,7000000.0
2008-10-24 01:06:00,2.1688,2.1688,2.16833,2.16834,8000000.0
2008-10-24 01:07:00,2.16784,2.16784,2.16746,2.16756,7000000.0
2008-10-24 01:08:00,2.16792,2.16792,2.16731,2.16731,8000000.0
2008-10-24 01:09:00,2.16723,2.16745,2.167,2.16737,7000000.0
2008-10-24 01:10:00,2.16776,2.16776,2.16747,2.16747,11000000.0
2008-10-24 01:11:00,2.16751,2.16782,2.16751,2.16776,11000000.0
2008-10-24 01:12:00,2.168,2.1682,2.168,2.16809,11000000.0
2008-10-24 01:13:00,2.16806,2.16806,2.16788,2.16788,7000000.0
2008-10-24 01:14:00,2.16706,2.16706,2.16607,2.16607,8000000.0
2008-10-24 01:15:00,2.16568,2.16582,2.1656,2.16582,7000000.0
2008-10-24 01:16:00,2.16545,2.16545,2.16462,2.16462,9000000.0
2008-10-24 01:17:00,2.16504,2.16513,2.16489,2.16511,8000000.0
2008-10-24 01:18:00,2.16566,2.16566,2.16545,2.16547,8000000.0
2008-10-24 01:19:00,2.16547,2.16589,2.16541,2.16589,7000000.0
2008-10-24 01:20:00,2.16599,2.16608,2.16582,2.16582,8000000.0
2008-10-24 01:21:00,2.16577,2.16666,2.16577,2.16666,7000000.0
2008-10-24 01:22:00,2.16669,2.16674,2.16582,2.16582,7000000.0
2008-10-24 01:23:00,2.16519,2.16558,2.16485,2.16554,7000000.0
2008-10-24 01:24:00,2.16478,2.1655,2.16475,2.16525,11000000.0
2008-10-24 01:25:00,2.16507,2.16767,2.16502,2.16767,7000000.0
2008-10-24 01:26:00,2.169,2.16902,2.16862,2.16862,8000000.0
2008-10-24 01:27:00,2.16833,2.16833,2.16701,2.16713,7000000.0
2008-10-24 01:28:00,2.16765,2.16948,2.16765,2.16948,8000000.0
2008-10-24 01:29:00,2.16957,2.17057,2.16957,2.17057,10000000.0
2008-10-24 01:30:00,2.17083,2.17087,2.17062,2.17086,7000000.0
2008-10-24 01:31:00,2.17105,2.17165,2.17094,2.17165,7000000.0
2008-10-24 01:32:00,2.17156,2.17167,2.17136,2.17142,9000000.0
2008-10-24 01:33:00,2.1709,2.1709,2.17048,2.17048,7000000.0
2008-10-24 01:34:00,2.17023,2.17023,2.16705,2.16705,11000000.0
2008-10-24 01:35:00,2.16661,2.16833,2.16661,2.16832,8000000.0
2008-10-24 01:36:00,2.16832,2.16893,2.16832,2.16836,10000000.0
2008-10-24 01:37:00,2.16777,2.16924,2.16777,2.16924,8000000.0
2008-10-24 01:38:00,2.1694,2.16946,2.16899,2.16907,7000000.0
2008-10-24 01:39:00,2.16905,2.16956,2.16905,2.16955,9000000.0
2008-10-24 01:40:00,2.16961,2.16965,2.16927,2.16965,11000000.0
2008-10-24 01:41:00,2.16988,2.17042,2.16988,2.17036,5000000.0
2008-10-24 01:42:00,2.16897,2.16897,2.16771,2.16771,9000000.0
2008-10-24 01:43:00,2.16699,2.16817,2.16676,2.16817,9000000.0
2008-10-24 01:44:00,2.16822,2.16927,2.16805,2.16927,8000000.0
2008-10-24 01:45:00,2.16992,2.17006,2.16939,2.16939,7000000.0
2008-10-24 01:46:00,2.16958,2.16982,2.16944,2.16944,7000000.0
2008-10-24 01:47:00,2.16922,2.16922,2.16867,2.16884,7000000.0
2008-10-24 01:48:00,2.16811,2.16811,2.16789,2.16789,8000000.0
2008-10-24 01:49:00,2.16805,2.16809,2.1679,2.16801,8000000.0
2008-10-24 01:50:00,2.16814,2.16821,2.16702,2.16702,7000000.0
2008-10-24 01:51:00,2.16595,2.16624,2.16588,2.16588,10000000.0
2008-10-24 01:52:00,2.16604,2.16743,2.16604,2.16743,8000000.0
2008-10-24 01:53:00,2.16753,2.16758,2.16678,2.16678,8000000.0
2008-10-24 01:54:00,2.16781,2.16788,2.16738,2.16738,10000000.0
2008-10-24 01:55:00,2.1675,2.1676,2.16673,2.16724,9000000.0
2008-10-24 01:56:00,2.16911,2.16911,2.16612,2.16826,10000000.0
2008-10-24 01:57:00,2.16848,2.16886,2.16848,2.16886,9000000.0
2008-10-24 01:58:00,2.16852,2.16852,2.16804,2.16813,8000000.0
2008-10-24 01:59:00,2.16855,2.16942,2.1685,2.16942,11000000.0
2008-10-24 02:00:00,2.17065,2.17083,2.17023,2.1708,8000000.0
2008-10-24 02:01:00,2.17045,2.17045,2.16943,2.16943,10000000.0
2008-10-24 02:02:00,2.16935,2.16995,2.16924,2.16995,13000000.0
2008-10-24 02:03:00,2.17043,2.17049,2.16987,2.16987,17000000.0
2008-10-24 02:04:00,2.16931,2.16974,2.1692,2.16933,12000000.0
2008-10-24 02:05:00,2.17146,2.17273,2.17146,2.17162,9000000.0
2008-10-24 02:06:00,2.17181,2.17181,2.17022,2.17022,7000000.0
2008-10-24 02:07:00,2.16924,2.1693,2.16853,2.16853,13000000.0
2008-10-24 02:08:00,2.16835,2.16995,2.16835,2.16837,16000000.0
2008-10-24 02:09:00,2.16782,2.16891,2.16768,2.16768,10000000.0
2008-10-24 02:10:00,2.16829,2.16893,2.16793,2.16893,8000000.0
2008-10-24 02:11:00,2.16948,2.16948,2.16897,2.16945,7000000.0
2008-10-24 02:12:00,2.17009,2.17064,2.16994,2.17064,14000000.0
2008-10-24 02:13:00,2.17092,2.171,2.17061,2.17061,7000000.0
2008-10-24 02:14:00,2.16996,2.17017,2.16957,2.16981,7000000.0
2008-10-24 02:15:00,2.16938,2.16974,2.16879,2.16879,7000000.0
2008-10-24 02:16:00,2.16854,2.17057,2.16854,2.17055,8000000.0
2008-10-24 02:17:00,2.17057,2.17124,2.17057,2.17124,7000000.0
2008-10-24 02:18:00,2.17167,2.17197,2.17134,2.17197,11000000.0
2008-10-24 02:19:00,2.17219,2.17244,2.17192,2.17211,7000000.0
2008-10-24 02:20:00,2.172,2.17211,2.17142,2.1718,12000000.0
2008-10-24 02:21:00,2.17205,2.17346,2.17205,2.17346,12000000.0
2008-10-24 02:22:00,2.17418,2.17461,2.17415,2.17415,7000000.0
2008-10-24 02:23:00,2.17436,2.17436,2.1736,2.17392,9000000.0
2008-10-24 02:24:00,2.17364,2.17364,2.17334,2.1736,8000000.0
2008-10-24 02:25:00,2.17337,2.17337,2.17317,2.17317,16000000.0
2008-10-24 02:26:00,2.17317,2.17379,2.17317,2.17347,20000000.0
2008-10-24 02:27:00,2.1738,2.17381,2.17363,2.17377,18000000.0
2008-10-24 02:28:00,2.17389,2.17445,2.17389,2.17442,10000000.0
2008-10-24 02:29:00,2.17343,2.17353,2.1733,2.17353,10000000.0
2008-10-24 02:30:00,2.17382,2.17588,2.17378,2.17588,10000000.0
2008-10-24 02:31:00,2.17556,2.17599,2.17556,2.17578,9000000.0
2008-10-24 02:32:00,2.17568,2.17568,2.17474,2.17474,15000000.0
2008-10-24 02:33:00,2.1747,2.17523,2.1747,2.17523,14000000.0
2008-10-24 02:34:00,2.17406,2.1746,2.17368,2.1746,9000000.0
2008-10-24 02:35:00,2.17488,2.17502,2.17487,2.17489,7000000.0
2008-10-24 02:36:00,2.17507,2.17593,2.17507,2.17534,11000000.0
2008-10-24 02:37:00,2.17542,2.17658,2.17542,2.17658,7000000.0
2008-10-24 02:38:00,2.17685,2.17696,2.17645,2.17645,7000000.0
2008-10-24 02:39:00,2.17667,2.17723,2.17648,2.17723,13000000.0
2008-10-24 02:40:00,2.17715,2.17715,2.1765,2.17659,11000000.0
2008-10-24 02:41:00,2.1763,2.17661,2.17627,2.17661,8000000.0
2008-10-24 02:42:00,2.17664,2.17705,2.17664,2.17704,10000000.0
2008-10-24 02:43:00,2.1776,2.1776,2.17725,2.17725,8000000.0
2008-10-24 02:44:00,2.17722,2.17734,2.17685,2.17685,10000000.0
2008-10-24 02:45:00,2.17656,2.17656,2.17605,2.17634,10000000.0
2008-10-24 02:46:00,2.17636,2.1773,2.17636,2.1773,10000000.0
2008-10-24 02:47:00,2.17791,2.17796,2.17791,2.17796,8000000.0
2008-10-24 02:48:00,2.17809,2.17858,2.17809,2.17858,11000000.0
2008-10-24 02:49:00,2.17897,2.17953,2.17845,2.17953,10000000.0
2008-10-24 02:50:00,2.17953,2.18043,2.17916,2.18043,5000000.0
2008-10-24 02:51:00,2.18075,2.18075,2.17909,2.17913,10000000.0
2008-10-24 02:52:00,2.17974,2.18052,2.17974,2.18052,10000000.0
2008-10-24 02:53:00,2.18057,2.18094,2.1803,2.18094,8000000.0
2008-10-24 02:54:00,2.18091,2.18181,2.18014,2.18181,7000000.0
2008-10-24 02:55:00,2.18203,2.18203,2.17962,2.17967,8000000.0
2008-10-24 02:56:00,2.17964,2.17964,2.17942,2.17952,7000000.0
2008-10-24 02:57:00,2.17951,2.17978,2.17929,2.17957,8000000.0
2008-10-24 02:58:00,2.1804,2.18192,2.1804,2.18192,12000000.0
2008-10-24 02:59:00,2.18216,2.18267,2.18156,2.18267,19000000.0
2008-10-24 03:00:00,2.18245,2.1827,2.18245,2.1827,7000000.0
2008-10-24 03:01:00,2.18281,2.18335,2.18281,2.18335,10000000.0
2008-10-24 03:02:00,2.18385,2.18407,2.18339,2.18407,7000000.0
2008-10-24 03:03:00,2.18399,2.18469,2.18399,2.18469,11000000.0
2008-10-24 03:04:00,2.18219,2.18219,2.18041,2.18143,7000000.0
2008-10-24 03:05:00,2.18108,2.18169,2.18104,2.18104,10000000.0
2008-10-24 03:06:00,2.18223,2.18281,2.18209,2.18209,11000000.0
2008-10-24 03:07:00,2.18239,2.18256,2.18062,2.18062,7000000.0
2008-10-24 03:08:00,2.18036,2.18045,2.17908,2.17908,8000000.0
2008-10-24 03:09:00,2.17793,2.17846,2.17773,2.17773,10000000.0
2008-10-24 03:10:00,2.17778,2.17806,2.17751,2.17806,10000000.0
2008-10-24 03:11:00,2.17816,2.17851,2.17816,2.17832,8000000.0
2008-10-24 03:12:00,2.1794,2.18047,2.17924,2.18047,7000000.0
2008-10-24 03:13:00,2.18058,2.18079,2.18056,2.18062,10000000.0
2008-10-24 03:14:00,2.18074,2.18074,2.17911,2.17911,16000000.0
2008-10-24 03:15:00,2.17877,2.17877,2.17689,2.17774,11000000.0
2008-10-24 03:16:00,2.17824,2.17835,2.17791,2.17816,9000000.0
2008-10-24 03:17:00,2.1784,2.1784,2.17816,2.17817,8000000.0
2008-10-24 03:18:00,2.17785,2.17785,2.17598,2.17598,10000000.0
2008-10-24 03:19:00,2.17561,2.17561,2.17515,2.17515,7000000.0
2008-10-24 03:20:00,2.17579,2.17768,2.17579,2.17768,7000000.0
2008-10-24 03:21:00,2.17811,2.17827,2.17789,2.17792,7000000.0
2008-10-24 03:22:00,2.17843,2.18119,2.17843,2.17933,8000000.0
2008-10-24 03:23:00,2.18159,2.18159,2.18076,2.18092,9000000.0
2008-10-24 03:24:00,2.18268,2.18332,2.18268,2.18281,7000000.0
2008-10-24 03:25:00,2.18272,2.18386,2.18272,2.18386,23000000.0
2008-10-24 03:26:00,2.18437,2.18453,2.18433,2.18453,9000000.0
2008-10-24 03:27:00,2.18437,2.18472,2.18434,2.18472,7000000.0
2008-10-24 03:28:00,2.18527,2.18599,2.18527,2.18592,7000000.0
2008-10-24 03:29:00,2.18583,2.18583,2.18556,2.18564,8000000.0
2008-10-24 03:30:00,2.18572,2.18602,2.18559,2.18559,10000000.0
2008-10-24 03:31:00,2.18477,2.18477,2.18276,2.18276,8000000.0
2008-10-24 03:32:00,2.18372,2.18452,2.18372,2.18434,10000000.0
2008-10-24 03:33:00,2.18421,2.18461,2.18418,2.18461,7000000.0
2008-10-24 03:34:00,2.18459,2.18462,2.18382,2.18382,11000000.0
2008-10-24 03:35:00,2.18332,2.18352,2.18299,2.18352,8000000.0
2008-10-24 03:36:00,2.18328,2.18328,2.18235,2.18248,8000000.0
2008-10-24 03:37:00,2.18245,2.18245,2.18162,2.18162,8000000.0
2008-10-24 03:38:00,2.18147,2.18152,2.18119,2.18152,8000000.0
2008-10-24 03:39:00,2.18257,2.1829,2.18194,2.18194,10000000.0
2008-10-24 03:40:00,2.18158,2.18174,2.1812,2.18174,10000000.0
2008-10-24 03:41:00,2.18179,2.18179,2.18136,2.1815,8000000.0
2008-10-24 03:42:00,2.18152,2.1817,2.18145,2.18165,7000000.0
2008-10-24 03:43:00,2.18145,2.18164,2.18145,2.18164,9000000.0
2008-10-24 03:44:00,2.18163,2.18181,2.18162,2.18181,9000000.0
2008-10-24 03:45:00,2.18237,2.18251,2.18233,2.18233,7000000.0
2008-10-24 03:46:00,2.18245,2.18255,2.18227,2.18227,8000000.0
2008-10-24 03:47:00,2.18231,2.18236,2.18104,2.18104,9000000.0
2008-10-24 03:48:00,2.18189,2.18546,2.18189,2.18546,10000000.0
2008-10-24 03:49:00,2.18672,2.18851,2.18628,2.18685,23000000.0
2008-10-24 03:50:00,2.18574,2.18919,2.18547,2.18919,7000000.0
2008-10-24 03:51:00,2.19048,2.19048,2.1882,2.1882,8000000.0
2008-10-24 03:52:00,2.18741,2.18786,2.1872,2.18782,9000000.0
2008-10-24 03:53:00,2.18739,2.18768,2.18739,2.18768,8000000.0
2008-10-24 03:54:00,2.18694,2.18694,2.18264,2.183,9000000.0
2008-10-24 03:55:00,2.18343,2.18426,2.18343,2.18425,10000000.0
2008-10-24 03:56:00,2.18417,2.18499,2.18417,2.18499,12000000.0
2008-10-24 03:57:00,2.18535,2.18535,2.18458,2.18496,9000000.0
2008-10-24 03:58:00,2.18568,2.1871,2.18556,2.1871,8000000.0
2008-10-24 03:59:00,2.18732,2.18732,2.18722,2.18722,7000000.0
2008-10-24 04:00:00,2.18734,2.18801,2.18624,2.18624,18000000.0
2008-10-24 04:01:00,2.1852,2.1852,2.18311,2.18311,8000000.0
2008-10-24 04:02:00,2.18323,2.18385,2.18205,2.18205,25000000.0
2008-10-24 04:03:00,2.18151,2.1836,2.18151,2.1836,12000000.0
2008-10-24 04:04:00,2.18441,2.18563,2.18441,2.18488,9000000.0
2008-10-24 04:05:00,2.18398,2.18451,2.18392,2.18421,7000000.0
2008-10-24 04:06:00,2.18446,2.18541,2.18446,2.18541,11000000.0
2008-10-24 04:07:00,2.18616,2.18644,2.18608,2.18608,7000000.0
2008-10-24 04:08:00,2.18596,2.18604,2.18532,2.18532,10000000.0
2008-10-24 04:09:00,2.18539,2.18575,2.18539,2.1854,8000000.0
2008-10-24 04:10:00,2.18517,2.18517,2.18299,2.18299,9000000.0
2008-10-24 04:11:00,2.18164,2.18164,2.18032,2.18032,7000000.0
2008-10-24 04:12:00,2.17985,2.18017,2.1798,2.17991,11000000.0
2008-10-24 04:13:00,2.17998,2.17998,2.17982,2.17987,8000000.0
2008-10-24 04:14:00,2.17989,2.17992,2.17975,2.17992,7000000.0
2008-10-24 04:15:00,2.18023,2.18061,2.18022,2.18032,8000000.0
2008-10-24 04:16:00,2.18021,2.18021,2.17996,2.17996,8000000.0
2008-10-24 04:17:00,2.18014,2.18018,2.17998,2.18018,19000000.0
2008-10-24 04:18:00,2.17943,2.17943,2.17914,2.17929,8000000.0
2008-10-24 04:19:00,2.17942,2.17955,2.17894,2.17894,21000000.0
2008-10-24 04:20:00,2.17892,2.18044,2.17892,2.18044,11000000.0
2008-10-24 04:21:00,2.18043,2.18043,2.17913,2.18013,7000000.0
2008-10-24 04:22:00,2.18045,2.18045,2.17967,2.17967,8000000.0
2008-10-24 04:23:00,2.17973,2.17999,2.17966,2.17996,9000000.0
2008-10-24 04:24:00,2.18011,2.18094,2.18011,2.18094,12000000.0
2008-10-24 04:25:00,2.18107,2.18107,2.18061,2.18064,9000000.0
2008-10-24 04:26:00,2.1803,2.18053,2.1803,2.18053,8000000.0
2008-10-24 04:27:00,2.18045,2.18144,2.18045,2.18144,9000000.0
2008-10-24 04:28:00,2.18149,2.18161,2.18102,2.18102,14000000.0
2008-10-24 04:29:00,2.18099,2.18119,2.18099,2.18099,16000000.0
2008-10-24 04:30:00,2.18039,2.18039,2.17963,2.17963,25000000.0
2008-10-24 04:31:00,2.17924,2.17924,2.17849,2.17903,5000000.0
2008-10-24 04:32:00,2.1796,2.17963,2.17909,2.17909,8000000.0
2008-10-24 04:33:00,2.1785,2.18001,2.17818,2.18001,10000000.0
2008-10-24 04:34:00,2.17954,2.17954,2.17749,2.17749,10000000.0
2008-10-24 04:35:00,2.17734,2.17739,2.17684,2.1769,9000000.0
2008-10-24 04:36:00,2.17635,2.17791,2.17635,2.17791,7000000.0
2008-10-24 04:37:00,2.17808,2.1792,2.17808,2.1792,7000000.0
2008-10-24 04:38:00,2.17828,2.17865,2.17725,2.17865,10000000.0
2008-10-24 04:39:00,2.17938,2.17989,2.17929,2.17989,8000000.0
2008-10-24 04:40:00,2.18038,2.18052,2.18005,2.18022,11000000.0
2008-10-24 04:41:00,2.18008,2.18135,2.18008,2.18057,9000000.0
2008-10-24 04:42:00,2.18132,2.18277,2.18132,2.1826,11000000.0
2008-10-24 04:43:00,2.1823,2.18237,2.18159,2.18159,9000000.0
2008-10-24 04:44:00,2.1824,2.18326,2.1824,2.18322,8000000.0
2008-10-24 04:45:00,2.18225,2.18465,2.18225,2.18415,9000000.0
2008-10-24 04:46:00,2.18374,2.18374,2.18162,2.18162,7000000.0
2008-10-24 04:47:00,2.18159,2.18217,2.18159,2.18217,8000000.0
2008-10-24 04:48:00,2.18283,2.18404,2.18268,2.18268,7000000.0
2008-10-24 04:49:00,2.18265,2.18296,2.18257,2.18296,8000000.0
2008-10-24 04:50:00,2.18288,2.18288,2.18231,2.18262,7000000.0
2008-10-24 04:51:00,2.18328,2.18328,2.18284,2.18287,15000000.0
2008-10-24 04:52:00,2.18426,2.18741,2.18426,2.18562,9000000.0
2008-10-24 04:53:00,2.1855,2.18741,2.1855,2.18741,8000000.0
2008-10-24 04:54:00,2.1873,2.18793,2.18727,2.18793,11000000.0
2008-10-24 04:55:00,2.1881,2.1906,2.1881,2.1906,11000000.0
2008-10-24 04:56:00,2.19042,2.19044,2.18814,2.18814,12000000.0
2008-10-24 04:57:00,2.18904,2.18904,2.18481,2.18492,8000000.0
2008-10-24 04:58:00,2.18423,2.18779,2.18418,2.18779,9000000.0
2008-10-24 04:59:00,2.1879,2.18934,2.1879,2.18934,12000000.0
2008-10-24 05:00:00,2.18906,2.18906,2.18827,2.18832,9000000.0
2008-10-24 05:01:00,2.18888,2.18928,2.18731,2.18731,7000000.0
2008-10-24 05:02:00,2.18719,2.19087,2.18719,2.19087,7000000.0
2008-10-24 05:03:00,2.19197,2.1921,2.19084,2.19084,8000000.0
2008-10-24 05:04:00,2.19038,2.19329,2.19021,2.19196,9000000.0
2008-10-24 05:05:00,2.19117,2.19209,2.19117,2.19196,13000000.0
2008-10-24 05:06:00,2.19026,2.19048,2.18955,2.18955,8000000.0
2008-10-24 05:07:00,2.18938,2.18938,2.18868,2.18868,10000000.0
2008-10-24 05:08:00,2.18841,2.18919,2.18841,2.18917,10000000.0
2008-10-24 05:09:00,2.18945,2.18945,2.18907,2.18907,16000000.0
2008-10-24 05:10:00,2.18902,2.18916,2.18901,2.18916,12000000.0
2008-10-24 05:11:00,2.18899,2.18899,2.18641,2.18694,11000000.0
2008-10-24 05:12:00,2.1874,2.1874,2.18656,2.18656,16000000.0
2008-10-24 05:13:00,2.18738,2.18819,2.18738,2.18757,9000000.0
2008-10-24 05:14:00,2.18717,2.18717,2.18708,2.18708,12000000.0
2008-10-24 05:15:00,2.18742,2.18766,2.18742,2.18751,8000000.0
2008-10-24 05:16:00,2.18755,2.18762,2.1861,2.1861,11000000.0
2008-10-24 05:17:00,2.18576,2.18589,2.18564,2.18589,9000000.0
2008-10-24 05:18:00,2.18591,2.18591,2.18555,2.18577,16000000.0
2008-10-24 05:19:00,2.18715,2.18864,2.18715,2.18864,9000000.0
2008-10-24 05:20:00,2.18879,2.19042,2.18879,2.19042,11000000.0
2008-10-24 05:21:00,2.19058,2.19076,2.18944,2.18944,15000000.0
2008-10-24 05:22:00,2.18791,2.18891,2.18791,2.18854,28000000.0
2008-10-24 05:23:00,2.1883,2.18856,2.1883,2.18856,26000000.0
2008-10-24 05:24:00,2.18897,2.18946,2.18854,2.18854,27000000.0
2008-10-24 05:25:00,2.18813,2.18813,2.18654,2.18654,47000000.0
2008-10-24 05:26:00,2.18731,2.18826,2.18559,2.18559,38000000.0
2008-10-24 05:27:00,2.18894,2.18994,2.18894,2.189,7000000.0
2008-10-24 05:28:00,2.18877,2.18982,2.18877,2.18982,22000000.0
2008-10-24 05:29:00,2.18939,2.18982,2.18937,2.18975,11000000.0
2008-10-24 05:30:00,2.18851,2.18851,2.18611,2.18611,7000000.0
2008-10-24 05:31:00,2.18595,2.1868,2.18595,2.1868,10000000.0
2008-10-24 05:32:00,2.1869,2.18693,2.18664,2.18664,10000000.0
2008-10-24 05:33:00,2.18658,2.18658,2.18623,2.18623,8000000.0
2008-10-24 05:34:00,2.1862,2.18654,2.18617,2.18654,8000000.0
2008-10-24 05:35:00,2.18633,2.18886,2.18633,2.18886,10000000.0
2008-10-24 05:36:00,2.18845,2.19129,2.18845,2.19129,15000000.0
2008-10-24 05:37:00,2.19287,2.19527,2.19287,2.19513,11000000.0
2008-10-24 05:38:00,2.19546,2.19678,2.19546,2.19678,11000000.0
2008-10-24 05:39:00,2.197,2.197,2.19536,2.19694,7000000.0
2008-10-24 05:40:00,2.19724,2.19724,2.19601,2.19669,9000000.0
2008-10-24 05:41:00,2.19655,2.19715,2.19655,2.19685,9000000.0
2008-10-24 05:42:00,2.19666,2.19666,2.19591,2.19591,16000000.0
2008-10-24 05:43:00,2.19577,2.1965,2.19577,2.19624,8000000.0
2008-10-24 05:44:00,2.1964,2.19645,2.19601,2.19645,9000000.0
2008-10-24 05:45:00,2.19646,2.19664,2.19583,2.19599,13000000.0
2008-10-24 05:46:00,2.19585,2.19585,2.19468,2.19533,10000000.0
2008-10-24 05:47:00,2.19518,2.19557,2.19518,2.19557,15000000.0
2008-10-24 05:48:00,2.19565,2.19587,2.19529,2.19587,11000000.0
2008-10-24 05:49:00,2.19591,2.19591,2.19515,2.19515,8000000.0
2008-10-24 05:50:00,2.19464,2.19464,2.19254,2.19254,13000000.0
2008-10-24 05:51:00,2.19256,2.19432,2.19256,2.19432,30000000.0
2008-10-24 05:52:00,2.19357,2.19357,2.19215,2.19215,15000000.0
2008-10-24 05:53:00,2.19195,2.19195,2.1911,2.19111,8000000.0
2008-10-24 05:54:00,2.19093,2.19137,2.18856,2.19137,16000000.0
2008-10-24 05:55:00,2.19254,2.19271,2.19167,2.19251,11000000.0
2008-10-24 05:56:00,2.19121,2.19121,2.18677,2.18677,33000000.0
2008-10-24 05:57:00,2.18577,2.18622,2.1855,2.18587,11000000.0
2008-10-24 05:58:00,2.18516,2.18759,2.18516,2.18759,19000000.0
2008-10-24 05:59:00,2.18632,2.18643,2.18448,2.18448,12000000.0
2008-10-24 06:00:00,2.18239,2.18314,2.18162,2.18182,25000000.0
2008-10-24 06:01:00,2.1803,2.18113,2.17959,2.17959,16000000.0
2008-10-24 06:02:00,2.18029,2.18332,2.18029,2.18332,13000000.0
2008-10-24 06:03:00,2.18192,2.18248,2.18163,2.18248,22000000.0
2008-10-24 06:04:00,2.183,2.18407,2.183,2.18363,11000000.0
2008-10-24 06:05:00,2.18341,2.18365,2.18234,2.18234,9000000.0
2008-10-24 06:06:00,2.1819,2.18283,2.1819,2.1828,8000000.0
2008-10-24 06:07:00,2.18286,2.18352,2.18286,2.18331,10000000.0
2008-10-24 06:08:00,2.18276,2.18332,2.18276,2.18327,8000000.0
2008-10-24 06:09:00,2.1812,2.1812,2.18077,2.18077,10000000.0
2008-10-24 06:10:00,2.18046,2.18097,2.18046,2.18071,8000000.0
2008-10-24 06:11:00,2.18035,2.18035,2.17676,2.17676,7000000.0
2008-10-24 06:12:00,2.17735,2.17855,2.17735,2.17855,10000000.0
2008-10-24 06:13:00,2.17858,2.17871,2.17844,2.17844,15000000.0
2008-10-24 06:14:00,2.17851,2.18018,2.17843,2.18018,10000000.0
2008-10-24 06:15:00,2.18124,2.18124,2.17969,2.18043,18000000.0
2008-10-24 06:16:00,2.18036,2.18129,2.18036,2.18129,11000000.0
2008-10-24 06:17:00,2.18128,2.18132,2.18126,2.18126,7000000.0
2008-10-24 06:18:00,2.18085,2.18134,2.1808,2.18134,13000000.0
2008-10-24 06:19:00,2.18135,2.1817,2.18135,2.18161,12000000.0
2008-10-24 06:20:00,2.18181,2.18199,2.18172,2.18172,18000000.0
2008-10-24 06:21:00,2.18216,2.18471,2.18216,2.18471,26000000.0
2008-10-24 06:22:00,2.1853,2.1853,2.18504,2.18515,10000000.0
2008-10-24 06:23:00,2.18515,2.18621,2.18515,2.18621,11000000.0
2008-10-24 06:24:00,2.18667,2.18691,2.18664,2.1869,11000000.0
2008-10-24 06:25:00,2.18375,2.18383,2.18333,2.18383,10000000.0
2008-10-24 06:26:00,2.18586,2.18747,2.18586,2.18747,7000000.0
2008-10-24 06:27:00,2.18783,2.18805,2.18774,2.18774,8000000.0
2008-10-24 06:28:00,2.18651,2.18651,2.1837,2.1837,7000000.0
2008-10-24 06:29:00,2.18349,2.18349,2.18324,2.18341,9000000.0
2008-10-24 06:30:00,2.18321,2.18321,2.18037,2.18037,11000000.0
2008-10-24 06:31:00,2.18,2.18005,2.17989,2.17989,20000000.0
2008-10-24 06:32:00,2.17966,2.17966,2.17544,2.17544,31000000.0
2008-10-24 06:33:00,2.17516,2.17516,2.17364,2.17394,17000000.0
2008-10-24 06:34:00,2.174,2.17406,2.17368,2.17368,9000000.0
2008-10-24 06:35:00,2.1735,2.17414,2.1728,2.17414,8000000.0
2008-10-24 06:36:00,2.17468,2.17575,2.17468,2.17569,10000000.0
2008-10-24 06:37:00,2.17622,2.1763,2.17594,2.1763,7000000.0
2008-10-24 06:38:00,2.1752,2.1752,2.17228,2.17228,8000000.0
2008-10-24 06:39:00,2.16962,2.16962,2.16673,2.16714,12000000.0
2008-10-24 06:40:00,2.1678,2.16972,2.1678,2.16972,7000000.0
2008-10-24 06:41:00,2.17257,2.17469,2.17257,2.17352,7000000.0
2008-10-24 06:42:00,2.17449,2.17772,2.17449,2.17772,7000000.0
2008-10-24 06:43:00,2.17743,2.17757,2.17503,2.17503,9000000.0
2008-10-24 06:44:00,2.1735,2.17415,2.17315,2.17357,11000000.0
2008-10-24 06:45:00,2.17371,2.17432,2.17371,2.17432,8000000.0
2008-10-24 06:46:00,2.17458,2.17478,2.17455,2.17455,8000000.0
2008-10-24 06:47:00,2.1754,2.17686,2.17449,2.17582,8000000.0
2008-10-24 06:48:00,2.17593,2.17679,2.17579,2.17579,8000000.0
2008-10-24 06:49:00,2.17463,2.17471,2.1742,2.17437,9000000.0
2008-10-24 06:50:00,2.17391,2.1751,2.17343,2.1751,9000000.0
2008-10-24 06:51:00,2.17585,2.17806,2.17585,2.17806,11000000.0
2008-10-24 06:52:00,2.17869,2.17876,2.17799,2.17799,7000000.0
2008-10-24 06:53:00,2.17882,2.17896,2.17824,2.17873,8000000.0
2008-10-24 06:54:00,2.17931,2.17992,2.17921,2.17992,11000000.0
2008-10-24 06:55:00,2.17972,2.18008,2.1794,2.18008,8000000.0
2008-10-24 06:56:00,2.18105,2.18423,2.18105,2.18423,13000000.0
2008-10-24 06:57:00,2.18432,2.18452,2.18356,2.18386,18000000.0
2008-10-24 06:58:00,2.18369,2.18414,2.18321,2.18414,16000000.0
2008-10-24 06:59:00,2.18392,2.18392,2.18348,2.18388,11000000.0
2008-10-24 07:00:00,2.18403,2.18403,2.18351,2.18351,8000000.0
2008-10-24 07:01:00,2.18315,2.18333,2.18314,2.1832,14000000.0
2008-10-24 07:02:00,2.18301,2.18301,2.18168,2.18168,18000000.0
2008-10-24 07:03:00,2.18129,2.18129,2.17974,2.17974,8000000.0
2008-10-24 07:04:00,2.17939,2.17994,2.17939,2.17986,8000000.0
2008-10-24 07:05:00,2.17962,2.1815,2.17962,2.1815,10000000.0
2008-10-24 07:06:00,2.18263,2.18304,2.18256,2.18304,8000000.0
2008-10-24 07:07:00,2.18356,2.18405,2.18321,2.18321,15000000.0
2008-10-24 07:08:00,2.18293,2.18293,2.18201,2.18248,18000000.0
2008-10-24 07:09:00,2.18251,2.18264,2.18235,2.18264,8000000.0
2008-10-24 07:10:00,2.18152,2.18203,2.18152,2.18203,18000000.0
2008-10-24 07:11:00,2.18226,2.18334,2.18226,2.18334,11000000.0
2008-10-24 07:12:00,2.18508,2.18565,2.18508,2.18512,11000000.0
2008-10-24 07:13:00,2.18485,2.18485,2.18399,2.18449,9000000.0
2008-10-24 07:14:00,2.18451,2.18498,2.18451,2.18498,12000000.0
2008-10-24 07:15:00,2.1856,2.18679,2.1856,2.18679,7000000.0
2008-10-24 07:16:00,2.1867,2.18764,2.18646,2.18764,12000000.0
2008-10-24 07:17:00,2.18616,2.18722,2.18489,2.18722,15000000.0
2008-10-24 07:18:00,2.18702,2.18827,2.18675,2.1879,8000000.0
2008-10-24 07:19:00,2.18934,2.19056,2.18934,2.19056,7000000.0
2008-10-24 07:20:00,2.19085,2.19117,2.18706,2.18723,9000000.0
2008-10-24 07:21:00,2.18775,2.188,2.1873,2.188,10000000.0
2008-10-24 07:22:00,2.18837,2.18854,2.18817,2.18828,7000000.0
2008-10-24 07:23:00,2.18883,2.19006,2.18883,2.1896,11000000.0
2008-10-24 07:24:00,2.18926,2.18989,2.18923,2.18989,23000000.0
2008-10-24 07:25:00,2.18959,2.18997,2.18799,2.18799,28000000.0
2008-10-24 07:26:00,2.1885,2.1891,2.1885,2.18908,14000000.0
2008-10-24 07:27:00,2.18817,2.18851,2.18806,2.18806,20000000.0
2008-10-24 07:28:00,2.18792,2.18926,2.18792,2.18926,17000000.0
2008-10-24 07:29:00,2.18933,2.1897,2.18933,2.18965,27000000.0
2008-10-24 07:30:00,2.18946,2.18946,2.18877,2.18877,20000000.0
2008-10-24 07:31:00,2.18945,2.19239,2.18945,2.19239,7000000.0
2008-10-24 07:32:00,2.19183,2.19229,2.19183,2.19229,11000000.0
2008-10-24 07:33:00,2.19231,2.19297,2.19231,2.1928,22000000.0
2008-10-24 07:34:00,2.19261,2.19261,2.19153,2.19165,16000000.0
2008-10-24 07:35:00,2.19156,2.19414,2.19156,2.19414,15000000.0
2008-10-24 07:36:00,2.19451,2.19452,2.19417,2.19439,8000000.0
2008-10-24 07:37:00,2.19537,2.19591,2.19491,2.19491,12000000.0
2008-10-24 07:38:00,2.19538,2.19583,2.19524,2.19524,7000000.0
2008-10-24 07:39:00,2.19571,2.19699,2.19564,2.19699,14000000.0
2008-10-24 07:40:00,2.19519,2.19564,2.19378,2.19564,9000000.0
2008-10-24 07:41:00,2.196,2.196,2.19416,2.19456,24000000.0
2008-10-24 07:42:00,2.19524,2.19541,2.19367,2.19467,17000000.0
2008-10-24 07:43:00,2.19574,2.19791,2.19574,2.19791,22000000.0
2008-10-24 07:44:00,2.19822,2.19822,2.19789,2.19798,10000000.0
2008-10-24 07:45:00,2.19774,2.19794,2.19774,2.19784,15000000.0
2008-10-24 07:46:00,2.19795,2.19806,2.19769,2.19802,17000000.0
2008-10-24 07:47:00,2.19709,2.19709,2.19536,2.19536,15000000.0
2008-10-24 07:48:00,2.19534,2.19588,2.19526,2.19588,10000000.0
2008-10-24 07:49:00,2.19673,2.19887,2.19673,2.19887,20000000.0
2008-10-24 07:50:00,2.19871,2.19871,2.19521,2.19521,17000000.0
2008-10-24 07:51:00,2.19268,2.19574,2.19268,2.19563,15000000.0
2008-10-24 07:52:00,2.19643,2.19643,2.19439,2.19457,29000000.0
2008-10-24 07:53:00,2.19432,2.19469,2.19398,2.19469,13000000.0
2008-10-24 07:54:00,2.19513,2.19756,2.19513,2.19756,23000000.0
2008-10-24 07:55:00,2.20148,2.20591,2.20148,2.20591,27000000.0
2008-10-24 07:56:00,2.2048,2.20542,2.204,2.20542,18000000.0
2008-10-24 07:57:00,2.2061,2.2061,2.20409,2.20543,20000000.0
2008-10-24 07:58:00,2.20639,2.2082,2.20639,2.20681,13000000.0
2008-10-24 07:59:00,2.2061,2.20642,2.20489,2.20489,23000000.0
2008-10-24 08:00:00,2.20492,2.20662,2.20492,2.20662,31000000.0
2008-10-24 08:01:00,2.21029,2.21267,2.20964,2.20964,13000000.0
2008-10-24 08:02:00,2.21027,2.21027,2.20773,2.20787,12000000.0
2008-10-24 08:03:00,2.2061,2.20655,2.20504,2.20547,20000000.0
2008-10-24 08:04:00,2.20758,2.20827,2.20675,2.20817,30000000.0
2008-10-24 08:05:00,2.20737,2.20839,2.20737,2.20839,9000000.0
2008-10-24 08:06:00,2.20808,2.20808,2.20236,2.20236,21000000.0
2008-10-24 08:07:00,2.20272,2.203,2.20154,2.20154,15000000.0
2008-10-24 08:08:00,2.20154,2.20217,2.20154,2.2021,25000000.0
2008-10-24 08:09:00,2.20377,2.20505,2.20377,2.2047,23000000.0
2008-10-24 08:10:00,2.20494,2.20599,2.20494,2.20599,27000000.0
2008-10-24 08:11:00,2.20571,2.20598,2.20554,2.20598,18000000.0
2008-10-24 08:12:00,2.20614,2.20624,2.20577,2.20577,22000000.0
2008-10-24 08:13:00,2.2051,2.2051,2.20378,2.2042,18000000.0
2008-10-24 08:14:00,2.20406,2.20406,2.20227,2.20349,33000000.0
2008-10-24 08:15:00,2.20299,2.20299,2.2013,2.2013,21000000.0
2008-10-24 08:16:00,2.2011,2.20352,2.2011,2.20352,21000000.0
2008-10-24 08:17:00,2.20385,2.20406,2.20313,2.20313,19000000.0
2008-10-24 08:18:00,2.20257,2.20281,2.20257,2.20281,17000000.0
2008-10-24 08:19:00,2.20224,2.20224,2.19983,2.20021,16000000.0
2008-10-24 08:20:00,2.2022,2.20398,2.2022,2.20398,13000000.0
2008-10-24 08:21:00,2.20477,2.20477,2.20453,2.20472,18000000.0
2008-10-24 08:22:00,2.20525,2.20525,2.20332,2.20332,26000000.0
2008-10-24 08:23:00,2.20258,2.20369,2.20258,2.20369,16000000.0
2008-10-24 08:24:00,2.2042,2.2042,2.20197,2.20197,28000000.0
2008-10-24 08:25:00,2.20319,2.20447,2.20319,2.20393,49000000.0
2008-10-24 08:26:00,2.20435,2.20501,2.20431,2.20472,14000000.0
2008-10-24 08:27:00,2.20479,2.20578,2.20479,2.20578,31000000.0
2008-10-24 08:28:00,2.20603,2.20603,2.20454,2.20454,28000000.0
2008-10-24 08:29:00,2.20402,2.20553,2.20379,2.2054,32000000.0
2008-10-24 08:30:00,2.20616,2.20756,2.20616,2.20756,28000000.0
2008-10-24 08:31:00,2.20749,2.20749,2.20224,2.20253,40000000.0
2008-10-24 08:32:00,2.20336,2.20844,2.20336,2.20844,51000000.0
2008-10-24 08:33:00,2.21054,2.21112,2.21038,2.21112,48000000.0
2008-10-24 08:34:00,2.21166,2.21205,2.21147,2.21147,49000000.0
2008-10-24 08:35:00,2.21282,2.21282,2.21175,2.21255,39000000.0
2008-10-24 08:36:00,2.21218,2.21275,2.21218,2.21267,12000000.0
2008-10-24 08:37:00,2.21351,2.21449,2.21351,2.21433,25000000.0
2008-10-24 08:38:00,2.214,2.21458,2.21389,2.21406,21000000.0
2008-10-24 08:39:00,2.21317,2.21317,2.21072,2.21109,23000000.0
2008-10-24 08:40:00,2.21041,2.21234,2.21041,2.21234,36000000.0
2008-10-24 08:41:00,2.21254,2.2133,2.21166,2.2133,30000000.0
2008-10-24 08:42:00,2.21205,2.21295,2.21193,2.21295,17000000.0
2008-10-24 08:43:00,2.21339,2.21424,2.21339,2.21402,23000000.0
2008-10-24 08:44:00,2.21373,2.21373,2.21307,2.21307,17000000.0
2008-10-24 08:45:00,2.21294,2.21294,2.21225,2.21225,37000000.0
2008-10-24 08:46:00,2.2125,2.21308,2.21186,2.21308,23000000.0
2008-10-24 08:47:00,2.21203,2.2123,2.21203,2.2123,25000000.0
2008-10-24 08:48:00,2.20996,2.2111,2.20996,2.21098,36000000.0
2008-10-24 08:49:00,2.21118,2.21118,2.21038,2.21067,27000000.0
2008-10-24 08:50:00,2.21093,2.21093,2.21048,2.21048,56000000.0
2008-10-24 08:51:00,2.21095,2.21187,2.21095,2.21187,32000000.0
2008-10-24 08:52:00,2.21187,2.2127,2.21187,2.21229,39000000.0
2008-10-24 08:53:00,2.21121,2.21121,2.21019,2.21019,63000000.0
2008-10-24 08:54:00,2.20997,2.20997,2.20589,2.20589,42000000.0
2008-10-24 08:55:00,2.20376,2.20376,2.20165,2.2024,55000000.0
2008-10-24 08:56:00,2.20267,2.2041,2.20267,2.2041,21000000.0
2008-10-24 08:57:00,2.20425,2.20462,2.204,2.204,23000000.0
2008-10-24 08:58:00,2.20316,2.20316,2.20207,2.20297,18000000.0
2008-10-24 08:59:00,2.20425,2.20425,2.20344,2.20361,12000000.0
2008-10-24 09:00:00,2.20381,2.20385,2.20167,2.20296,26000000.0
2008-10-24 09:01:00,2.20313,2.20373,2.20216,2.20233,19000000.0
2008-10-24 09:02:00,2.20243,2.20421,2.20243,2.20289,15000000.0
2008-10-24 09:03:00,2.20229,2.20229,2.20128,2.20165,16000000.0
2008-10-24 09:04:00,2.20155,2.20196,2.19889,2.19889,22000000.0
2008-10-24 09:05:00,2.19976,2.20053,2.19961,2.19978,11000000.0
2008-10-24 09:06:00,2.19942,2.19986,2.1994,2.19986,31000000.0
2008-10-24 09:07:00,2.2001,2.20012,2.1989,2.1989,33000000.0
2008-10-24 09:08:00,2.20192,2.20857,2.20192,2.20546,17000000.0
2008-10-24 09:09:00,2.2032,2.20325,2.19934,2.20325,37000000.0
2008-10-24 09:10:00,2.20461,2.20583,2.20314,2.20583,31000000.0
2008-10-24 09:11:00,2.2048,2.20652,2.20401,2.20652,26000000.0
2008-10-24 09:12:00,2.20742,2.20899,2.20742,2.20805,41000000.0
2008-10-24 09:13:00,2.20769,2.20787,2.20703,2.20786,61000000.0
2008-10-24 09:14:00,2.2082,2.20927,2.20803,2.20927,57000000.0
2008-10-24 09:15:00,2.21023,2.21023,2.20755,2.20861,33000000.0
2008-10-24 09:16:00,2.20872,2.20975,2.20853,2.20868,39000000.0
2008-10-24 09:17:00,2.20896,2.21002,2.20896,2.20965,40000000.0
2008-10-24 09:18:00,2.20976,2.21002,2.20737,2.2075,68000000.0
2008-10-24 09:19:00,2.20628,2.20641,2.2058,2.20641,52000000.0
2008-10-24 09:20:00,2.20629,2.2069,2.20598,2.2069,37000000.0
2008-10-24 09:21:00,2.20694,2.20694,2.2051,2.2051,61000000.0
2008-10-24 09:22:00,2.20393,2.20393,2.20305,2.20316,63000000.0
2008-10-24 09:23:00,2.20257,2.20297,2.20257,2.20297,65000000.0
2008-10-24 09:24:00,2.20339,2.20414,2.20322,2.20322,47000000.0
2008-10-24 09:25:00,2.20288,2.20288,2.20136,2.20225,32000000.0
2008-10-24 09:26:00,2.2021,2.20243,2.20179,2.20225,29000000.0
2008-10-24 09:27:00,2.20206,2.20297,2.20072,2.20297,55000000.0
2008-10-24 09:28:00,2.20349,2.20349,2.20305,2.20329,46000000.0
2008-10-24 09:29:00,2.20297,2.20297,2.20161,2.20265,32000000.0
2008-10-24 09:30:00,2.20297,2.20297,2.20233,2.20233,24000000.0
2008-10-24 09:31:00,2.2023,2.20335,2.2023,2.20306,18000000.0
2008-10-24 09:32:00,2.20299,2.20348,2.20292,2.20292,35000000.0
2008-10-24 09:33:00,2.20236,2.20251,2.20216,2.20216,43000000.0
2008-10-24 09:34:00,2.20293,2.20293,2.20114,2.20145,31000000.0
2008-10-24 09:35:00,2.20091,2.20091,2.19854,2.19854,47000000.0
2008-10-24 09:36:00,2.19914,2.19977,2.19808,2.19852,34000000.0
2008-10-24 09:37:00,2.19963,2.19974,2.19836,2.19892,49000000.0
2008-10-24 09:38:00,2.19671,2.19718,2.1958,2.19718,37000000.0
2008-10-24 09:39:00,2.19698,2.19711,2.19664,2.1968,61000000.0
2008-10-24 09:40:00,2.19643,2.19731,2.19614,2.19731,46000000.0
2008-10-24 09:41:00,2.19723,2.19957,2.19696,2.19957,33000000.0
2008-10-24 09:42:00,2.19946,2.20127,2.19946,2.201,60000000.0
2008-10-24 09:43:00,2.20024,2.20096,2.19907,2.19908,66000000.0
2008-10-24 09:44:00,2.19956,2.19988,2.19929,2.19929,21000000.0
2008-10-24 09:45:00,2.19923,2.19923,2.1981,2.19824,22000000.0
2008-10-24 09:46:00,2.19849,2.19915,2.19786,2.19915,30000000.0
2008-10-24 09:47:00,2.1993,2.1993,2.19819,2.19842,24000000.0
2008-10-24 09:48:00,2.19795,2.19849,2.19733,2.19733,34000000.0
2008-10-24 09:49:00,2.19676,2.19751,2.19532,2.19668,26000000.0
2008-10-24 09:50:00,2.19674,2.19692,2.19663,2.19692,34000000.0
2008-10-24 09:51:00,2.19671,2.19671,2.19554,2.19554,56000000.0
2008-10-24 09:52:00,2.19507,2.19515,2.19318,2.19485,38000000.0
2008-10-24 09:53:00,2.19506,2.19538,2.19195,2.19195,32000000.0
2008-10-24 09:54:00,2.19041,2.19246,2.19041,2.19246,36000000.0
2008-10-24 09:55:00,2.19327,2.19379,2.19327,2.19379,38000000.0
2008-10-24 09:56:00,2.19399,2.19412,2.19363,2.19363,38000000.0
2008-10-24 09:57:00,2.19319,2.19319,2.1915,2.19158,30000000.0
2008-10-24 09:58:00,2.19082,2.19176,2.19014,2.19176,52000000.0
2008-10-24 09:59:00,2.19274,2.19325,2.19204,2.19242,32000000.0
2008-10-24 10:00:00,2.19109,2.19149,2.19024,2.19033,39000000.0
2008-10-24 10:01:00,2.1914,2.19226,2.1914,2.19226,44000000.0
2008-10-24 10:02:00,2.19116,2.19116,2.18896,2.18958,34000000.0
2008-10-24 10:03:00,2.18916,2.18916,2.18727,2.18847,47000000.0
2008-10-24 10:04:00,2.18923,2.18953,2.18923,2.18937,32000000.0
2008-10-24 10:05:00,2.19082,2.19163,2.19077,2.19158,32000000.0
2008-10-24 10:06:00,2.19212,2.19377,2.19212,2.19377,42000000.0
2008-10-24 10:07:00,2.19399,2.19433,2.19345,2.19369,51000000.0
2008-10-24 10:08:00,2.19394,2.19395,2.19349,2.19349,54000000.0
2008-10-24 10:09:00,2.19341,2.19375,2.19311,2.19375,53000000.0
2008-10-24 10:10:00,2.19316,2.19327,2.19144,2.19144,72000000.0
2008-10-24 10:11:00,2.19095,2.1912,2.18998,2.18998,61000000.0
2008-10-24 10:12:00,2.19037,2.19074,2.19037,2.19074,65000000.0
2008-10-24 10:13:00,2.19068,2.19076,2.19053,2.19076,56000000.0
2008-10-24 10:14:00,2.19105,2.19426,2.19105,2.19417,49000000.0
2008-10-24 10:15:00,2.19502,2.19792,2.19502,2.19792,46000000.0
2008-10-24 10:16:00,2.19776,2.19927,2.19776,2.19927,33000000.0
2008-10-24 10:17:00,2.19674,2.19674,2.1943,2.1943,37000000.0
2008-10-24 10:18:00,2.19515,2.19515,2.19303,2.19303,50000000.0
2008-10-24 10:19:00,2.19125,2.19297,2.19073,2.19195,59000000.0
2008-10-24 10:20:00,2.19486,2.19632,2.19486,2.19632,41000000.0
2008-10-24 10:21:00,2.19898,2.19995,2.19482,2.19567,44000000.0
2008-10-24 10:22:00,2.19608,2.199,2.19608,2.1989,47000000.0
2008-10-24 10:23:00,2.20045,2.20169,2.19815,2.20169,58000000.0
2008-10-24 10:24:00,2.20264,2.20264,2.20002,2.20002,43000000.0
2008-10-24 10:25:00,2.19753,2.19894,2.19482,2.19894,60000000.0
2008-10-24 10:26:00,2.19885,2.19951,2.19882,2.19882,64000000.0
2008-10-24 10:27:00,2.20001,2.20063,2.20001,2.20012,54000000.0
2008-10-24 10:28:00,2.19943,2.20002,2.1988,2.19957,62000000.0
2008-10-24 10:29:00,2.20089,2.20248,2.20089,2.20248,61000000.0
2008-10-24 10:30:00,2.20249,2.20249,2.20093,2.20144,36000000.0
2008-10-24 10:31:00,2.20231,2.20462,2.1994,2.1994,39000000.0
2008-10-24 10:32:00,2.19853,2.20223,2.19853,2.20223,44000000.0
2008-10-24 10:33:00,2.20284,2.20284,2.19933,2.19933,18000000.0
2008-10-24 10:34:00,2.19833,2.20022,2.19833,2.19888,20000000.0
2008-10-24 10:35:00,2.19833,2.19833,2.19675,2.19718,23000000.0
2008-10-24 10:36:00,2.19708,2.19708,2.19259,2.19497,32000000.0
2008-10-24 10:37:00,2.19513,2.19521,2.19436,2.19436,30000000.0
2008-10-24 10:38:00,2.19346,2.19369,2.19186,2.19252,26000000.0
2008-10-24 10:39:00,2.19204,2.19322,2.19119,2.19271,29000000.0
2008-10-24 10:40:00,2.19189,2.19197,2.19128,2.19128,19000000.0
2008-10-24 10:41:00,2.18973,2.18973,2.18743,2.18743,29000000.0
2008-10-24 10:42:00,2.18804,2.19513,2.18804,2.19513,38000000.0
2008-10-24 10:43:00,2.19603,2.19655,2.19275,2.19655,27000000.0
2008-10-24 10:44:00,2.19771,2.19771,2.19669,2.19756,26000000.0
2008-10-24 10:45:00,2.19832,2.19888,2.19825,2.19888,27000000.0
2008-10-24 10:46:00,2.19593,2.19593,2.19295,2.19593,35000000.0
2008-10-24 10:47:00,2.20041,2.20451,2.20041,2.20451,23000000.0
2008-10-24 10:48:00,2.20431,2.20482,2.20373,2.20462,44000000.0
2008-10-24 10:49:00,2.20282,2.20371,2.20226,2.20226,36000000.0
2008-10-24 10:50:00,2.2025,2.20761,2.20233,2.20761,47000000.0
2008-10-24 10:51:00,2.20835,2.21086,2.20835,2.2086,45000000.0
2008-10-24 10:52:00,2.20787,2.21278,2.20787,2.21278,33000000.0
2008-10-24 10:53:00,2.21261,2.214,2.21261,2.2138,46000000.0
2008-10-24 10:54:00,2.2143,2.21442,2.21169,2.21169,35000000.0
2008-10-24 10:55:00,2.21233,2.21894,2.21233,2.21894,37000000.0
2008-10-24 10:56:00,2.22268,2.22883,2.22268,2.22883,33000000.0
2008-10-24 10:57:00,2.22914,2.23059,2.22914,2.23034,33000000.0
2008-10-24 10:58:00,2.23265,2.23526,2.23265,2.23526,26000000.0
2008-10-24 10:59:00,2.2369,2.2369,2.22893,2.22893,47000000.0
2008-10-24 11:00:00,2.22598,2.22598,2.22267,2.22574,39000000.0
2008-10-24 11:01:00,2.22736,2.22762,2.22555,2.22555,45000000.0
2008-10-24 11:02:00,2.22435,2.2272,2.22435,2.2272,17000000.0
2008-10-24 11:03:00,2.22826,2.23144,2.22826,2.23057,37000000.0
2008-10-24 11:04:00,2.2295,2.23001,2.22905,2.22941,40000000.0
2008-10-24 11:05:00,2.22988,2.23042,2.22731,2.22731,18000000.0
2008-10-24 11:06:00,2.22333,2.22333,2.21624,2.21624,19000000.0
2008-10-24 11:07:00,2.21542,2.21809,2.21542,2.21809,30000000.0
2008-10-24 11:08:00,2.2199,2.22121,2.21955,2.22121,30000000.0
2008-10-24 11:09:00,2.22427,2.22506,2.22324,2.22324,45000000.0
2008-10-24 11:10:00,2.22334,2.22459,2.22324,2.22416,35000000.0
2008-10-24 11:11:00,2.22431,2.22579,2.22379,2.22379,46000000.0
2008-10-24 11:12:00,2.22234,2.22234,2.2144,2.2144,55000000.0
2008-10-24 11:13:00,2.21325,2.21325,2.21242,2.21274,59000000.0
2008-10-24 11:14:00,2.21434,2.21553,2.21433,2.21521,41000000.0
2008-10-24 11:15:00,2.21508,2.21552,2.21291,2.21291,34000000.0
2008-10-24 11:16:00,2.21383,2.21666,2.21383,2.21596,20000000.0
2008-10-24 11:17:00,2.21549,2.21726,2.21549,2.21726,57000000.0
2008-10-24 11:18:00,2.21878,2.22132,2.21878,2.21951,44000000.0
2008-10-24 11:19:00,2.21968,2.22019,2.21871,2.21909,63000000.0
2008-10-24 11:20:00,2.21616,2.22418,2.21616,2.22418,43000000.0
2008-10-24 11:21:00,2.22531,2.22672,2.22531,2.22557,34000000.0
2008-10-24 11:22:00,2.22517,2.22541,2.22471,2.22541,56000000.0
2008-10-24 11:23:00,2.22584,2.22726,2.22505,2.22726,43000000.0
2008-10-24 11:24:00,2.22746,2.22781,2.22691,2.22781,53000000.0
2008-10-24 11:25:00,2.22757,2.2305,2.22757,2.23005,29000000.0
2008-10-24 11:26:00,2.23008,2.23177,2.22956,2.22956,41000000.0
2008-10-24 11:27:00,2.22879,2.22879,2.22759,2.22759,34000000.0
2008-10-24 11:28:00,2.22806,2.23144,2.22806,2.23073,36000000.0
2008-10-24 11:29:00,2.23039,2.23799,2.23039,2.2379,43000000.0
2008-10-24 11:30:00,2.23752,2.23752,2.23418,2.23523,24000000.0
2008-10-24 11:31:00,2.23733,2.24105,2.23733,2.24045,34000000.0
2008-10-24 11:32:00,2.23768,2.23885,2.2359,2.2359,46000000.0
2008-10-24 11:33:00,2.23768,2.2413,2.23768,2.2413,41000000.0
2008-10-24 11:34:00,2.24356,2.24529,2.24323,2.24423,28000000.0
2008-10-24 11:35:00,2.24404,2.24404,2.23741,2.23741,44000000.0
2008-10-24 11:36:00,2.23856,2.24313,2.23856,2.24313,48000000.0
2008-10-24 11:37:00,2.24486,2.25255,2.24486,2.25255,50000000.0
2008-10-24 11:38:00,2.25635,2.25635,2.25127,2.25127,37000000.0
2008-10-24 11:39:00,2.25498,2.26486,2.25498,2.26486,52000000.0
2008-10-24 11:40:00,2.26516,2.26516,2.25697,2.25697,27000000.0
2008-10-24 11:41:00,2.25543,2.25557,2.24982,2.24982,49000000.0
2008-10-24 11:42:00,2.24936,2.26223,2.24936,2.26223,22000000.0
2008-10-24 11:43:00,2.26416,2.26952,2.26416,2.26952,45000000.0
2008-10-24 11:44:00,2.26998,2.26998,2.26812,2.26896,42000000.0
2008-10-24 11:45:00,2.26919,2.26919,2.26866,2.26911,41000000.0
2008-10-24 11:46:00,2.26973,2.27053,2.26947,2.27053,38000000.0
2008-10-24 11:47:00,2.27099,2.27161,2.26699,2.26811,22000000.0
2008-10-24 11:48:00,2.26739,2.2693,2.26691,2.2693,27000000.0
2008-10-24 11:49:00,2.27063,2.27367,2.27052,2.27095,41000000.0
2008-10-24 11:50:00,2.27199,2.27333,2.27199,2.27209,44000000.0
2008-10-24 11:51:00,2.27178,2.27178,2.26296,2.26806,37000000.0
2008-10-24 11:52:00,2.26644,2.26644,2.26326,2.26384,37000000.0
2008-10-24 11:53:00,2.26243,2.26243,2.2507,2.25089,33000000.0
2008-10-24 11:54:00,2.24958,2.25455,2.24663,2.25455,37000000.0
2008-10-24 11:55:00,2.25547,2.25665,2.25547,2.25649,38000000.0
2008-10-24 11:56:00,2.25533,2.25631,2.25533,2.2557,51000000.0
2008-10-24 11:57:00,2.25535,2.25803,2.25535,2.25617,29000000.0
2008-10-24 11:58:00,2.25454,2.25951,2.25454,2.25951,31000000.0
2008-10-24 11:59:00,2.25838,2.2619,2.25838,2.2619,51000000.0
2008-10-24 12:00:00,2.26178,2.26194,2.25778,2.25904,23000000.0
2008-10-24 12:01:00,2.25836,2.25852,2.25745,2.25798,24000000.0
2008-10-24 12:02:00,2.25859,2.26149,2.25735,2.25735,34000000.0
2008-10-24 12:03:00,2.25658,2.26004,2.25604,2.25993,36000000.0
2008-10-24 12:04:00,2.25936,2.2602,2.2588,2.2602,33000000.0
2008-10-24 12:05:00,2.26091,2.26091,2.25442,2.25442,26000000.0
2008-10-24 12:06:00,2.256,2.25976,2.256,2.25783,15000000.0
2008-10-24 12:07:00,2.25978,2.26083,2.25978,2.2606,23000000.0
2008-10-24 12:08:00,2.26173,2.26408,2.26173,2.26408,37000000.0
2008-10-24 12:09:00,2.26257,2.26351,2.26232,2.26351,11000000.0
2008-10-24 12:10:00,2.26456,2.26498,2.2637,2.26498,25000000.0
2008-10-24 12:11:00,2.26637,2.26759,2.26621,2.26759,33000000.0
2008-10-24 12:12:00,2.26719,2.27007,2.26666,2.26957,31000000.0
2008-10-24 12:13:00,2.2725,2.27548,2.2725,2.27548,24000000.0
2008-10-24 12:14:00,2.27154,2.27154,2.26929,2.26929,36000000.0
2008-10-24 12:15:00,2.26972,2.26972,2.26862,2.26935,29000000.0
2008-10-24 12:16:00,2.26514,2.26514,2.25739,2.25974,30000000.0
2008-10-24 12:17:00,2.2611,2.26191,2.25973,2.25973,41000000.0
2008-10-24 12:18:00,2.26235,2.26235,2.26068,2.26165,43000000.0
2008-10-24 12:19:00,2.25987,2.25987,2.25528,2.25528,37000000.0
2008-10-24 12:20:00,2.257,2.25963,2.257,2.2585,40000000.0
2008-10-24 12:21:00,2.26002,2.26139,2.26002,2.26139,61000000.0
2008-10-24 12:22:00,2.26108,2.26199,2.25949,2.25949,24000000.0
2008-10-24 12:23:00,2.26185,2.26367,2.26173,2.26367,23000000.0
2008-10-24 12:24:00,2.26452,2.26452,2.26314,2.26344,30000000.0
2008-10-24 12:25:00,2.26379,2.26561,2.26379,2.2655,22000000.0
2008-10-24 12:26:00,2.26613,2.26634,2.26584,2.26586,32000000.0
2008-10-24 12:27:00,2.26659,2.26659,2.26476,2.26476,25000000.0
2008-10-24 12:28:00,2.26426,2.26426,2.26361,2.26424,58000000.0
2008-10-24 12:29:00,2.26372,2.26513,2.26241,2.26279,71000000.0
2008-10-24 12:30:00,2.26282,2.2643,2.26181,2.26181,47000000.0
2008-10-24 12:31:00,2.25986,2.26323,2.25917,2.26199,55000000.0
2008-10-24 12:32:00,2.26167,2.26284,2.26045,2.26045,32000000.0
2008-10-24 12:33:00,2.26117,2.26344,2.26117,2.26276,40000000.0
2008-10-24 12:34:00,2.26363,2.26433,2.26363,2.264,14000000.0
2008-10-24 12:35:00,2.26296,2.26296,2.26189,2.26207,20000000.0
2008-10-24 12:36:00,2.26167,2.26322,2.26167,2.26322,36000000.0
2008-10-24 12:37:00,2.26316,2.26448,2.26316,2.26448,22000000.0
2008-10-24 12:38:00,2.26461,2.26461,2.26348,2.26402,12000000.0
2008-10-24 12:39:00,2.26487,2.26487,2.26414,2.2645,20000000.0
2008-10-24 12:40:00,2.26445,2.26639,2.26445,2.26593,16000000.0
2008-10-24 12:41:00,2.26575,2.26741,2.26575,2.26741,10000000.0
2008-10-24 12:42:00,2.26756,2.26756,2.26591,2.26696,26000000.0
2008-10-24 12:43:00,2.26786,2.26827,2.26735,2.26827,9000000.0
2008-10-24 12:44:00,2.26657,2.26777,2.26593,2.26759,21000000.0
2008-10-24 12:45:00,2.26785,2.26785,2.26297,2.26297,30000000.0
2008-10-24 12:46:00,2.2614,2.2614,2.25567,2.25719,41000000.0
2008-10-24 12:47:00,2.25584,2.25656,2.25331,2.25343,26000000.0
2008-10-24 12:48:00,2.25531,2.25555,2.25356,2.25356,27000000.0
2008-10-24 12:49:00,2.25473,2.25925,2.25473,2.25638,36000000.0
2008-10-24 12:50:00,2.25555,2.25922,2.25555,2.25922,34000000.0
2008-10-24 12:51:00,2.25781,2.25871,2.25781,2.25871,25000000.0
2008-10-24 12:52:00,2.25993,2.26332,2.25993,2.26332,26000000.0
2008-10-24 12:53:00,2.26266,2.26342,2.26266,2.26333,16000000.0
2008-10-24 12:54:00,2.26446,2.26446,2.26377,2.26377,28000000.0
2008-10-24 12:55:00,2.26438,2.26438,2.26347,2.26372,29000000.0
2008-10-24 12:56:00,2.26254,2.26691,2.26202,2.26691,30000000.0
2008-10-24 12:57:00,2.26798,2.27126,2.26795,2.27126,26000000.0
2008-10-24 12:58:00,2.27251,2.27251,2.2716,2.2716,14000000.0
2008-10-24 12:59:00,2.27217,2.27217,2.27038,2.27038,32000000.0
2008-10-24 13:00:00,2.27019,2.27054,2.26983,2.27018,20000000.0
2008-10-24 13:01:00,2.2705,2.27062,2.27007,2.27062,31000000.0
2008-10-24 13:02:00,2.27088,2.27134,2.27058,2.27058,12000000.0
2008-10-24 13:03:00,2.27028,2.27055,2.27002,2.27002,21000000.0
2008-10-24 13:04:00,2.26993,2.26993,2.26918,2.26918,7000000.0
2008-10-24 13:05:00,2.26902,2.26989,2.26902,2.26971,17000000.0
2008-10-24 13:06:00,2.26944,2.26989,2.26831,2.26989,22000000.0
2008-10-24 13:07:00,2.27052,2.2719,2.26962,2.26962,17000000.0
2008-10-24 13:08:00,2.27021,2.27145,2.27021,2.27145,37000000.0
2008-10-24 13:09:00,2.2722,2.27411,2.2722,2.27411,33000000.0
2008-10-24 13:10:00,2.27216,2.27403,2.27072,2.27403,32000000.0
2008-10-24 13:11:00,2.27579,2.27763,2.27405,2.27405,21000000.0
2008-10-24 13:12:00,2.2734,2.2734,2.27285,2.27285,7000000.0
2008-10-24 13:13:00,2.27364,2.27508,2.27364,2.27464,11000000.0
2008-10-24 13:14:00,2.2745,2.27623,2.27423,2.27623,33000000.0
2008-10-24 13:15:00,2.27698,2.27721,2.27662,2.27675,25000000.0
2008-10-24 13:16:00,2.27721,2.27827,2.27616,2.27827,20000000.0
2008-10-24 13:17:00,2.27857,2.27881,2.27833,2.27881,19000000.0
2008-10-24 13:18:00,2.27898,2.28111,2.27898,2.28111,41000000.0
2008-10-24 13:19:00,2.28158,2.28158,2.28032,2.28032,36000000.0
2008-10-24 13:20:00,2.28052,2.28195,2.27737,2.27737,36000000.0
2008-10-24 13:21:00,2.28041,2.28302,2.28041,2.28291,54000000.0
2008-10-24 13:22:00,2.28306,2.28317,2.28259,2.28299,41000000.0
2008-10-24 13:23:00,2.28346,2.28389,2.28337,2.28371,11000000.0
2008-10-24 13:24:00,2.28391,2.2848,2.28391,2.28473,23000000.0
2008-10-24 13:25:00,2.28479,2.28498,2.2838,2.28484,25000000.0
2008-10-24 13:26:00,2.28513,2.28634,2.28513,2.28522,20000000.0
2008-10-24 13:27:00,2.28437,2.2851,2.28383,2.2841,32000000.0
2008-10-24 13:28:00,2.28391,2.28416,2.28097,2.28097,26000000.0
2008-10-24 13:29:00,2.28359,2.28412,2.2833,2.28357,25000000.0
2008-10-24 13:30:00,2.27691,2.27934,2.27582,2.27798,16000000.0
2008-10-24 13:31:00,2.27794,2.27794,2.27641,2.27664,21000000.0
2008-10-24 13:32:00,2.27583,2.27583,2.2733,2.27528,28000000.0
2008-10-24 13:33:00,2.27555,2.27617,2.27555,2.27563,18000000.0
2008-10-24 13:34:00,2.2704,2.27328,2.2704,2.2717,35000000.0
2008-10-24 13:35:00,2.27172,2.27409,2.27172,2.27274,10000000.0
2008-10-24 13:36:00,2.2725,2.27293,2.27234,2.27281,40000000.0
2008-10-24 13:37:00,2.27351,2.27351,2.27285,2.27319,22000000.0
2008-10-24 13:38:00,2.27263,2.27303,2.27263,2.27296,39000000.0
2008-10-24 13:39:00,2.27483,2.27483,2.27358,2.27365,32000000.0
2008-10-24 13:40:00,2.27484,2.27666,2.27484,2.27666,35000000.0
2008-10-24 13:41:00,2.27711,2.27802,2.27678,2.27678,27000000.0
2008-10-24 13:42:00,2.27604,2.27649,2.27604,2.27649,32000000.0
2008-10-24 13:43:00,2.27559,2.27559,2.27145,2.27145,26000000.0
2008-10-24 13:44:00,2.26997,2.27888,2.26997,2.27888,25000000.0
2008-10-24 13:45:00,2.27961,2.27961,2.27881,2.27905,21000000.0
2008-10-24 13:46:00,2.27877,2.27924,2.27877,2.27924,13000000.0
2008-10-24 13:47:00,2.27881,2.27881,2.27407,2.27656,22000000.0
2008-10-24 13:48:00,2.27655,2.27755,2.27647,2.27749,21000000.0
2008-10-24 13:49:00,2.27743,2.27743,2.27568,2.27568,24000000.0
2008-10-24 13:50:00,2.27237,2.27312,2.27093,2.27301,27000000.0
2008-10-24 13:51:00,2.27407,2.27471,2.27407,2.27471,27000000.0
2008-10-24 13:52:00,2.27497,2.27623,2.27497,2.27623,31000000.0
2008-10-24 13:53:00,2.27743,2.27744,2.27707,2.27707,31000000.0
2008-10-24 13:54:00,2.27771,2.27783,2.27667,2.27667,28000000.0
2008-10-24 13:55:00,2.27668,2.27754,2.27668,2.27754,33000000.0
2008-10-24 13:56:00,2.27778,2.27875,2.27775,2.2787,23000000.0
2008-10-24 13:57:00,2.2781,2.2781,2.27787,2.27789,19000000.0
2008-10-24 13:58:00,2.27812,2.27824,2.27791,2.27791,30000000.0
2008-10-24 13:59:00,2.27777,2.27789,2.27764,2.27779,39000000.0
2008-10-24 14:00:00,2.27794,2.27794,2.27783,2.27783,30000000.0
2008-10-24 14:01:00,2.2797,2.28126,2.2797,2.28091,16000000.0
2008-10-24 14:02:00,2.28104,2.28104,2.27959,2.27979,34000000.0
2008-10-24 14:03:00,2.27933,2.27933,2.27718,2.27718,24000000.0
2008-10-24 14:04:00,2.27707,2.27707,2.27629,2.27629,20000000.0
2008-10-24 14:05:00,2.27583,2.27583,2.26612,2.27083,31000000.0
2008-10-24 14:06:00,2.26541,2.27273,2.26541,2.26658,28000000.0
2008-10-24 14:07:00,2.26947,2.26947,2.26694,2.26879,32000000.0
2008-10-24 14:08:00,2.26961,2.27249,2.26961,2.27249,22000000.0
2008-10-24 14:09:00,2.274,2.27484,2.274,2.27475,15000000.0
2008-10-24 14:10:00,2.27527,2.27543,2.27489,2.27529,24000000.0
2008-10-24 14:11:00,2.27533,2.27582,2.27519,2.27582,22000000.0
2008-10-24 14:12:00,2.27576,2.27624,2.27521,2.27624,17000000.0
2008-10-24 14:13:00,2.27746,2.27956,2.2774,2.27956,19000000.0
2008-10-24 14:14:00,2.28022,2.28028,2.27975,2.27998,22000000.0
2008-10-24 14:15:00,2.28088,2.28088,2.27764,2.27764,26000000.0
2008-10-24 14:16:00,2.2752,2.27757,2.2752,2.27757,10000000.0
2008-10-24 14:17:00,2.27581,2.27581,2.27543,2.27543,8000000.0
2008-10-24 14:18:00,2.27526,2.27571,2.27526,2.27544,13000000.0
2008-10-24 14:19:00,2.27599,2.27612,2.27513,2.27596,29000000.0
2008-10-24 14:20:00,2.27605,2.2766,2.27605,2.2766,15000000.0
2008-10-24 14:21:00,2.27691,2.27734,2.27691,2.27734,18000000.0
2008-10-24 14:22:00,2.27727,2.27825,2.27727,2.27823,10000000.0
2008-10-24 14:23:00,2.2782,2.27828,2.27802,2.27828,24000000.0
2008-10-24 14:24:00,2.27889,2.28071,2.27889,2.28045,17000000.0
2008-10-24 14:25:00,2.27991,2.27991,2.27853,2.27899,31000000.0
2008-10-24 14:26:00,2.27799,2.27799,2.2777,2.27781,14000000.0
2008-10-24 14:27:00,2.27791,2.27859,2.27791,2.27859,14000000.0
2008-10-24 14:28:00,2.27883,2.27883,2.27603,2.27603,9000000.0
2008-10-24 14:29:00,2.27573,2.27573,2.27253,2.27253,7000000.0
2008-10-24 14:30:00,2.27012,2.27016,2.26969,2.27016,17000000.0
2008-10-24 14:31:00,2.27049,2.27253,2.27049,2.27253,21000000.0
2008-10-24 14:32:00,2.2723,2.2723,2.26971,2.26971,8000000.0
2008-10-24 14:33:00,2.26685,2.26701,2.2658,2.26587,10000000.0
2008-10-24 14:34:00,2.266,2.266,2.26455,2.26455,11000000.0
2008-10-24 14:35:00,2.26451,2.26451,2.2641,2.26412,7000000.0
2008-10-24 14:36:00,2.26476,2.26559,2.26476,2.26503,8000000.0
2008-10-24 14:37:00,2.26244,2.26384,2.26243,2.26384,11000000.0
2008-10-24 14:38:00,2.26539,2.26734,2.26539,2.26649,7000000.0
2008-10-24 14:39:00,2.26611,2.26986,2.26611,2.26986,8000000.0
2008-10-24 14:40:00,2.27118,2.27456,2.27118,2.27456,8000000.0
2008-10-24 14:41:00,2.27652,2.27726,2.27623,2.27639,10000000.0
2008-10-24 14:42:00,2.27616,2.2764,2.27589,2.27618,9000000.0
2008-10-24 14:43:00,2.2758,2.27735,2.2758,2.27735,8000000.0
2008-10-24 14:44:00,2.27731,2.27731,2.27271,2.27271,8000000.0
2008-10-24 14:45:00,2.2728,2.27447,2.27244,2.27447,7000000.0
2008-10-24 14:46:00,2.27655,2.28201,2.27655,2.28178,9000000.0
2008-10-24 14:47:00,2.2852,2.28824,2.2852,2.28824,8000000.0
2008-10-24 14:48:00,2.28747,2.28756,2.28248,2.28248,8000000.0
2008-10-24 14:49:00,2.28273,2.28528,2.28273,2.28528,9000000.0
2008-10-24 14:50:00,2.2847,2.28516,2.2844,2.28516,7000000.0
2008-10-24 14:51:00,2.28637,2.28701,2.28601,2.28701,10000000.0
2008-10-24 14:52:00,2.28521,2.28521,2.28016,2.28051,7000000.0
2008-10-24 14:53:00,2.28042,2.28042,2.27793,2.27805,7000000.0
2008-10-24 14:54:00,2.27746,2.27772,2.27507,2.27507,8000000.0
2008-10-24 14:55:00,2.2771,2.27884,2.2771,2.27875,7000000.0
2008-10-24 14:56:00,2.27885,2.28098,2.27874,2.28098,8000000.0
2008-10-24 14:57:00,2.28148,2.28166,2.28128,2.28166,7000000.0
2008-10-24 14:58:00,2.28162,2.28219,2.28154,2.2821,8000000.0
2008-10-24 14:59:00,2.28215,2.2826,2.28215,2.28234,8000000.0
2008-10-24 15:00:00,2.28242,2.28251,2.28226,2.28243,7000000.0
2008-10-24 15:01:00,2.2823,2.28303,2.28205,2.28303,8000000.0
2008-10-24 15:02:00,2.28349,2.28359,2.28332,2.28334,7000000.0
2008-10-24 15:03:00,2.28337,2.28341,2.28256,2.28256,7000000.0
2008-10-24 15:04:00,2.2822,2.28224,2.28133,2.28133,8000000.0
2008-10-24 15:05:00,2.28134,2.28134,2.28057,2.2806,7000000.0
2008-10-24 15:06:00,2.28085,2.28128,2.28085,2.28103,8000000.0
2008-10-24 15:07:00,2.28057,2.28057,2.27987,2.28012,11000000.0
2008-10-24 15:08:00,2.28011,2.28011,2.27911,2.27924,8000000.0
2008-10-24 15:09:00,2.2783,2.27898,2.27808,2.27898,7000000.0
2008-10-24 15:10:00,2.2781,2.2782,2.27802,2.2782,7000000.0
2008-10-24 15:11:00,2.27747,2.27752,2.27639,2.27752,11000000.0
2008-10-24 15:12:00,2.2775,2.27759,2.27734,2.27734,10000000.0
2008-10-24 15:13:00,2.2781,2.27872,2.2781,2.27852,9000000.0
2008-10-24 15:14:00,2.27856,2.27981,2.27856,2.27904,10000000.0
2008-10-24 15:15:00,2.27943,2.28122,2.27924,2.28122,8000000.0
2008-10-24 15:16:00,2.28112,2.28115,2.28093,2.28093,9000000.0
2008-10-24 15:17:00,2.28072,2.28072,2.27986,2.27991,9000000.0
2008-10-24 15:18:00,2.27997,2.28107,2.27997,2.28107,8000000.0
2008-10-24 15:19:00,2.28044,2.28056,2.28024,2.28056,7000000.0
2008-10-24 15:20:00,2.28125,2.28195,2.28105,2.28195,9000000.0
2008-10-24 15:21:00,2.28221,2.28301,2.28216,2.28295,8000000.0
2008-10-24 15:22:00,2.28405,2.28475,2.28241,2.28241,9000000.0
2008-10-24 15:23:00,2.28248,2.28494,2.2824,2.28494,8000000.0
2008-10-24 15:24:00,2.28524,2.28622,2.28524,2.28622,8000000.0
2008-10-24 15:25:00,2.28607,2.28679,2.28595,2.28679,7000000.0
2008-10-24 15:26:00,2.28935,2.29289,2.28935,2.29289,7000000.0
2008-10-24 15:27:00,2.29413,2.29668,2.29413,2.29649,7000000.0
2008-10-24 15:28:00,2.29614,2.29614,2.29258,2.29399,11000000.0
2008-10-24 15:29:00,2.29425,2.29425,2.29315,2.29315,7000000.0
2008-10-24 15:30:00,2.29336,2.29336,2.2923,2.29305,9000000.0
2008-10-24 15:31:00,2.29322,2.29568,2.29237,2.29568,9000000.0
2008-10-24 15:32:00,2.29538,2.29538,2.29324,2.29324,10000000.0
2008-10-24 15:33:00,2.29135,2.29135,2.28705,2.28705,8000000.0
2008-10-24 15:34:00,2.28899,2.29141,2.28899,2.29141,9000000.0
2008-10-24 15:35:00,2.29255,2.29334,2.29251,2.29319,7000000.0
2008-10-24 15:36:00,2.29228,2.29228,2.29069,2.29069,7000000.0
2008-10-24 15:37:00,2.28904,2.28904,2.28496,2.28496,8000000.0
2008-10-24 15:38:00,2.28289,2.28621,2.28289,2.28621,7000000.0
2008-10-24 15:39:00,2.28846,2.29153,2.28846,2.29153,10000000.0
2008-10-24 15:40:00,2.28912,2.28977,2.28742,2.28977,9000000.0
2008-10-24 15:41:00,2.29206,2.29329,2.28953,2.29329,11000000.0
2008-10-24 15:42:00,2.2953,2.29648,2.29425,2.29425,8000000.0
2008-10-24 15:43:00,2.29336,2.29348,2.28917,2.28917,8000000.0
2008-10-24 15:44:00,2.28849,2.28854,2.28703,2.28703,8000000.0
2008-10-24 15:45:00,2.28684,2.28794,2.28662,2.28794,8000000.0
2008-10-24 15:46:00,2.28766,2.28769,2.28651,2.28651,10000000.0
2008-10-24 15:47:00,2.2867,2.28742,2.2867,2.28716,7000000.0
2008-10-24 15:48:00,2.28669,2.28669,2.28558,2.2858,7000000.0
2008-10-24 15:49:00,2.28697,2.28733,2.28666,2.28716,8000000.0
2008-10-24 15:50:00,2.28754,2.28899,2.28754,2.28811,8000000.0
2008-10-24 15:51:00,2.28746,2.28902,2.28746,2.28902,9000000.0
2008-10-24 15:52:00,2.28874,2.28968,2.28822,2.28968,7000000.0
2008-10-24 15:53:00,2.29083,2.2911,2.28627,2.28627,7000000.0
2008-10-24 15:54:00,2.28456,2.28456,2.28055,2.28096,11000000.0
2008-10-24 15:55:00,2.28159,2.28159,2.28061,2.28128,9000000.0
2008-10-24 15:56:00,2.28144,2.28175,2.28144,2.28169,7000000.0
2008-10-24 15:57:00,2.28137,2.28302,2.28127,2.28302,10000000.0
2008-10-24 15:58:00,2.2823,2.28605,2.2823,2.28282,10000000.0
2008-10-24 15:59:00,2.28272,2.28272,2.27981,2.27981,7000000.0
2008-10-24 16:00:00,2.27906,2.27906,2.27685,2.27685,7000000.0
2008-10-24 16:01:00,2.27534,2.27534,2.27305,2.27331,9000000.0
2008-10-24 16:02:00,2.27273,2.27321,2.27133,2.27133,8000000.0
2008-10-24 16:03:00,2.2703,2.27079,2.26972,2.26985,11000000.0
2008-10-24 16:04:00,2.26887,2.26887,2.26799,2.26803,8000000.0
2008-10-24 16:05:00,2.26909,2.27116,2.26882,2.27116,9000000.0
2008-10-24 16:06:00,2.2725,2.27298,2.27184,2.27184,10000000.0
2008-10-24 16:07:00,2.27599,2.28417,2.27599,2.28417,10000000.0
2008-10-24 16:08:00,2.28371,2.28383,2.28261,2.28261,8000000.0
2008-10-24 16:09:00,2.28149,2.28257,2.28086,2.28257,7000000.0
2008-10-24 16:10:00,2.28174,2.28174,2.27972,2.27972,7000000.0
2008-10-24 16:11:00,2.27675,2.28085,2.27675,2.27979,10000000.0
2008-10-24 16:12:00,2.27926,2.27926,2.27645,2.27775,9000000.0
2008-10-24 16:13:00,2.27755,2.27765,2.27671,2.27671,7000000.0
2008-10-24 16:14:00,2.27633,2.27786,2.27593,2.27593,11000000.0
2008-10-24 16:15:00,2.27543,2.27543,2.27446,2.27446,7000000.0
2008-10-24 16:16:00,2.26859,2.2704,2.26859,2.2704,7000000.0
2008-10-24 16:17:00,2.26974,2.26974,2.26879,2.26965,11000000.0
2008-10-24 16:18:00,2.26954,2.26954,2.26256,2.26256,11000000.0
2008-10-24 16:19:00,2.26542,2.26607,2.26521,2.26607,11000000.0
2008-10-24 16:20:00,2.26555,2.26555,2.26489,2.26548,9000000.0
2008-10-24 16:21:00,2.26592,2.26614,2.26267,2.26267,9000000.0
2008-10-24 16:22:00,2.2631,2.26682,2.2631,2.26682,8000000.0
2008-10-24 16:23:00,2.26747,2.26907,2.26747,2.26894,8000000.0
2008-10-24 16:24:00,2.26885,2.26953,2.26885,2.2692,10000000.0
2008-10-24 16:25:00,2.26887,2.26887,2.26805,2.26805,7000000.0
2008-10-24 16:26:00,2.26947,2.26981,2.26937,2.26937,7000000.0
2008-10-24 16:27:00,2.26971,2.27044,2.26887,2.27044,11000000.0
2008-10-24 16:28:00,2.27053,2.27249,2.27053,2.27249,11000000.0
2008-10-24 16:29:00,2.27334,2.27423,2.27313,2.27423,7000000.0
2008-10-24 16:30:00,2.2768,2.27921,2.2768,2.27921,8000000.0
2008-10-24 16:31:00,2.27907,2.28046,2.27889,2.28046,7000000.0
2008-10-24 16:32:00,2.27896,2.27896,2.27703,2.27703,8000000.0
2008-10-24 16:33:00,2.2763,2.2763,2.2753,2.27534,11000000.0
2008-10-24 16:34:00,2.27543,2.27813,2.27543,2.27813,8000000.0
2008-10-24 16:35:00,2.27975,2.28037,2.27889,2.27889,7000000.0
2008-10-24 16:36:00,2.27855,2.27855,2.27297,2.27298,8000000.0
2008-10-24 16:37:00,2.27284,2.27428,2.27254,2.27254,8000000.0
2008-10-24 16:38:00,2.27107,2.27107,2.27045,2.27061,7000000.0
2008-10-24 16:39:00,2.27085,2.27471,2.27085,2.27471,8000000.0
2008-10-24 16:40:00,2.27435,2.27521,2.27435,2.27506,11000000.0
2008-10-24 16:41:00,2.27475,2.27496,2.27452,2.27496,10000000.0
2008-10-24 16:42:00,2.2738,2.2738,2.27174,2.27174,7000000.0
2008-10-24 16:43:00,2.27226,2.27296,2.27022,2.27022,7000000.0
2008-10-24 16:44:00,2.27085,2.27181,2.27066,2.27114,7000000.0
2008-10-24 16:45:00,2.2712,2.27171,2.2712,2.27142,11000000.0
2008-10-24 16:46:00,2.27206,2.27281,2.27058,2.27062,11000000.0
2008-10-24 16:47:00,2.26933,2.27052,2.26933,2.27052,7000000.0
2008-10-24 16:48:00,2.27026,2.27026,2.26971,2.2698,10000000.0
2008-10-24 16:49:00,2.2698,2.27239,2.2698,2.27222,8000000.0
2008-10-24 16:50:00,2.27008,2.27119,2.26995,2.26995,8000000.0
2008-10-24 16:51:00,2.26551,2.26557,2.26505,2.26557,9000000.0
2008-10-24 16:52:00,2.26555,2.26929,2.26555,2.26929,7000000.0
2008-10-24 16:53:00,2.26921,2.27014,2.26892,2.269,8000000.0
2008-10-24 16:54:00,2.26831,2.26928,2.26828,2.26915,7000000.0
2008-10-24 16:55:00,2.27007,2.2721,2.27007,2.2721,11000000.0
2008-10-24 16:56:00,2.27177,2.27266,2.27142,2.27266,11000000.0
2008-10-24 16:57:00,2.27362,2.27698,2.27362,2.27698,7000000.0
2008-10-24 16:58:00,2.27708,2.28134,2.27626,2.28134,8000000.0
2008-10-24 16:59:00,2.28411,2.28979,2.28411,2.28975,7000000.0
2008-10-24 17:00:00,2.28918,2.28918,2.28181,2.28181,11000000.0
2008-10-24 17:01:00,2.28086,2.28086,2.27834,2.27834,7000000.0
2008-10-24 17:02:00,2.2761,2.27638,2.2758,2.2758,8000000.0
2008-10-24 17:03:00,2.27695,2.27804,2.27593,2.27767,7000000.0
2008-10-24 17:04:00,2.27723,2.27728,2.27543,2.27543,7000000.0
2008-10-24 17:05:00,2.27705,2.27705,2.27644,2.27674,10000000.0
2008-10-24 17:06:00,2.27543,2.27543,2.27337,2.27337,9000000.0
2008-10-24 17:07:00,2.27243,2.27243,2.27118,2.27134,8000000.0
2008-10-24 17:08:00,2.27103,2.2746,2.27103,2.2746,9000000.0
2008-10-24 17:09:00,2.27725,2.27754,2.27566,2.27754,8000000.0
2008-10-24 17:10:00,2.2771,2.27846,2.2771,2.27826,9000000.0
2008-10-24 17:11:00,2.27847,2.27847,2.27722,2.27722,8000000.0
2008-10-24 17:12:00,2.27824,2.27873,2.27779,2.27873,7000000.0
2008-10-24 17:13:00,2.27874,2.27879,2.27842,2.27875,8000000.0
2008-10-24 17:14:00,2.27991,2.28222,2.27991,2.28222,8000000.0
2008-10-24 17:15:00,2.2825,2.28254,2.28227,2.28254,7000000.0
2008-10-24 17:16:00,2.28255,2.28271,2.28015,2.28015,10000000.0
2008-10-24 17:17:00,2.27967,2.28026,2.27967,2.28026,7000000.0
2008-10-24 17:18:00,2.28068,2.28072,2.2802,2.28054,9000000.0
2008-10-24 17:19:00,2.28064,2.28075,2.28054,2.28068,7000000.0
2008-10-24 17:20:00,2.28106,2.28187,2.28106,2.28147,8000000.0
2008-10-24 17:21:00,2.28113,2.28341,2.28113,2.28326,10000000.0
2008-10-24 17:22:00,2.28329,2.28454,2.2832,2.2832,8000000.0
2008-10-24 17:23:00,2.28279,2.28279,2.28077,2.28077,8000000.0
2008-10-24 17:24:00,2.28023,2.28082,2.28012,2.28063,7000000.0
2008-10-24 17:25:00,2.27899,2.27908,2.27726,2.27726,7000000.0
2008-10-24 17:26:00,2.27657,2.27852,2.27657,2.27852,7000000.0
2008-10-24 17:27:00,2.28025,2.28225,2.28025,2.28225,9000000.0
2008-10-24 17:28:00,2.28327,2.2834,2.28024,2.28024,7000000.0
2008-10-24 17:29:00,2.27859,2.28005,2.27856,2.27989,8000000.0
2008-10-24 17:30:00,2.28025,2.28054,2.27685,2.27685,8000000.0
2008-10-24 17:31:00,2.2731,2.27618,2.27296,2.27618,9000000.0
2008-10-24 17:32:00,2.27622,2.27756,2.27587,2.27756,8000000.0
2008-10-24 17:33:00,2.27815,2.27815,2.2744,2.2744,11000000.0
2008-10-24 17:34:00,2.27509,2.27618,2.27509,2.27618,9000000.0
2008-10-24 17:35:00,2.27632,2.27706,2.27613,2.27706,7000000.0
2008-10-24 17:36:00,2.27784,2.27784,2.27691,2.27698,7000000.0
2008-10-24 17:37:00,2.27738,2.2777,2.27737,2.2777,7000000.0
2008-10-24 17:38:00,2.27679,2.27679,2.27398,2.27524,8000000.0
2008-10-24 17:39:00,2.27589,2.27635,2.27411,2.27411,7000000.0
2008-10-24 17:40:00,2.27344,2.27344,2.27195,2.27321,9000000.0
2008-10-24 17:41:00,2.27323,2.27493,2.27323,2.27493,8000000.0
2008-10-24 17:42:00,2.27555,2.27667,2.27523,2.27667,11000000.0
2008-10-24 17:43:00,2.27643,2.27766,2.27643,2.27766,7000000.0
2008-10-24 17:44:00,2.27819,2.27851,2.27697,2.27697,10000000.0
2008-10-24 17:45:00,2.27566,2.27566,2.27474,2.27487,7000000.0
2008-10-24 17:46:00,2.27386,2.27386,2.27316,2.27361,8000000.0
2008-10-24 17:47:00,2.27438,2.27558,2.27402,2.27558,8000000.0
2008-10-24 17:48:00,2.2766,2.27669,2.27633,2.27654,7000000.0
2008-10-24 17:49:00,2.27444,2.27444,2.27179,2.27229,7000000.0
2008-10-24 17:50:00,2.27012,2.27029,2.2691,2.2691,7000000.0
2008-10-24 17:51:00,2.27246,2.27286,2.27233,2.27286,7000000.0
2008-10-24 17:52:00,2.27338,2.27338,2.27314,2.27324,7000000.0
2008-10-24 17:53:00,2.27386,2.27485,2.27386,2.27435,7000000.0
2008-10-24 17:54:00,2.27433,2.27448,2.27413,2.27444,11000000.0
2008-10-24 17:55:00,2.27413,2.27428,2.27406,2.27406,7000000.0
2008-10-24 17:56:00,2.27393,2.27393,2.27286,2.27286,7000000.0
2008-10-24 17:57:00,2.27244,2.27244,2.27198,2.27236,10000000.0
2008-10-24 17:58:00,2.27175,2.27175,2.27007,2.27007,10000000.0
2008-10-24 17:59:00,2.26836,2.26844,2.26644,2.26644,10000000.0
2008-10-24 18:00:00,2.26888,2.27025,2.26888,2.2701,10000000.0
2008-10-24 18:01:00,2.27021,2.27085,2.27003,2.27003,8000000.0
2008-10-24 18:02:00,2.27006,2.27032,2.27004,2.27004,8000000.0
2008-10-24 18:03:00,2.26923,2.27551,2.26923,2.27385,10000000.0
2008-10-24 18:04:00,2.27274,2.27327,2.27228,2.27228,8000000.0
2008-10-24 18:05:00,2.27194,2.27194,2.26957,2.26957,10000000.0
2008-10-24 18:06:00,2.26981,2.27058,2.2698,2.27058,10000000.0
2008-10-24 18:07:00,2.27125,2.27163,2.27125,2.27154,8000000.0
2008-10-24 18:08:00,2.27101,2.27101,2.26907,2.26907,8000000.0
2008-10-24 18:09:00,2.26891,2.26891,2.26869,2.26875,8000000.0
2008-10-24 18:10:00,2.26888,2.269,2.26878,2.269,11000000.0
2008-10-24 18:11:00,2.26925,2.26931,2.26898,2.26898,7000000.0
2008-10-24 18:12:00,2.26877,2.27491,2.26877,2.27491,9000000.0
2008-10-24 18:13:00,2.27417,2.27417,2.26915,2.26915,11000000.0
2008-10-24 18:14:00,2.26922,2.26983,2.26854,2.26854,7000000.0
2008-10-24 18:15:00,2.26792,2.26792,2.26556,2.26564,8000000.0
2008-10-24 18:16:00,2.26531,2.26623,2.2652,2.26617,11000000.0
2008-10-24 18:17:00,2.2671,2.26914,2.2671,2.26794,10000000.0
2008-10-24 18:18:00,2.26737,2.26784,2.26664,2.26783,8000000.0
2008-10-24 18:19:00,2.26822,2.26841,2.26771,2.26771,9000000.0
2008-10-24 18:20:00,2.26762,2.2688,2.26753,2.2688,7000000.0
2008-10-24 18:21:00,2.26905,2.26905,2.26659,2.26836,11000000.0
2008-10-24 18:22:00,2.26739,2.26739,2.26195,2.26195,11000000.0
2008-10-24 18:23:00,2.26202,2.26518,2.26202,2.26507,8000000.0
2008-10-24 18:24:00,2.26526,2.26543,2.26436,2.26436,10000000.0
2008-10-24 18:25:00,2.26476,2.26572,2.26476,2.26572,7000000.0
2008-10-24 18:26:00,2.26569,2.26569,2.26534,2.26556,8000000.0
2008-10-24 18:27:00,2.26658,2.26763,2.26459,2.26459,7000000.0
2008-10-24 18:28:00,2.26334,2.26491,2.26334,2.26491,7000000.0
2008-10-24 18:29:00,2.26563,2.26602,2.26563,2.26586,7000000.0
2008-10-24 18:30:00,2.26552,2.26678,2.2651,2.26678,8000000.0
2008-10-24 18:31:00,2.26715,2.26749,2.26665,2.26665,9000000.0
2008-10-24 18:32:00,2.26625,2.26639,2.26526,2.26527,11000000.0
2008-10-24 18:33:00,2.26402,2.26402,2.26256,2.26357,11000000.0
2008-10-24 18:34:00,2.26394,2.26394,2.26363,2.2638,7000000.0
2008-10-24 18:35:00,2.26413,2.26498,2.26413,2.26459,8000000.0
2008-10-24 18:36:00,2.26444,2.26479,2.26414,2.26479,7000000.0
2008-10-24 18:37:00,2.26518,2.26518,2.26463,2.26463,8000000.0
2008-10-24 18:38:00,2.26397,2.26402,2.26309,2.26319,8000000.0
2008-10-24 18:39:00,2.26335,2.26444,2.26335,2.26444,7000000.0
2008-10-24 18:40:00,2.26377,2.26378,2.2633,2.26355,7000000.0
2008-10-24 18:41:00,2.26366,2.26371,2.26254,2.26254,8000000.0
2008-10-24 18:42:00,2.26183,2.26341,2.26183,2.26341,11000000.0
2008-10-24 18:43:00,2.26609,2.26862,2.26609,2.26862,8000000.0
2008-10-24 18:44:00,2.26782,2.26782,2.26447,2.26447,7000000.0
2008-10-24 18:45:00,2.26428,2.26893,2.26428,2.26893,11000000.0
2008-10-24 18:46:00,2.26942,2.26942,2.26867,2.26867,9000000.0
2008-10-24 18:47:00,2.26888,2.26979,2.26888,2.26954,8000000.0
2008-10-24 18:48:00,2.2695,2.27053,2.26908,2.27053,9000000.0
2008-10-24 18:49:00,2.27162,2.27162,2.27102,2.27102,7000000.0
2008-10-24 18:50:00,2.27078,2.27078,2.26843,2.26848,11000000.0
2008-10-24 18:51:00,2.26958,2.26977,2.26958,2.26968,5000000.0
2008-10-24 18:52:00,2.2694,2.26966,2.26932,2.26932,8000000.0
2008-10-24 18:53:00,2.26771,2.26771,2.26495,2.26495,11000000.0
2008-10-24 18:54:00,2.26508,2.26609,2.26508,2.266,7000000.0
2008-10-24 18:55:00,2.26571,2.26628,2.26571,2.26628,7000000.0
2008-10-24 18:56:00,2.26612,2.26625,2.26587,2.26587,7000000.0
2008-10-24 18:57:00,2.26506,2.26506,2.26415,2.26415,10000000.0
2008-10-24 18:58:00,2.26393,2.2642,2.26352,2.26352,9000000.0
2008-10-24 18:59:00,2.26312,2.26459,2.26287,2.26459,8000000.0
2008-10-24 19:00:00,2.26499,2.26506,2.26428,2.26428,7000000.0
2008-10-24 19:01:00,2.26393,2.26441,2.26383,2.26432,7000000.0
2008-10-24 19:02:00,2.26427,2.26427,2.26375,2.26377,8000000.0
2008-10-24 19:03:00,2.26374,2.26374,2.26238,2.26238,7000000.0
2008-10-24 19:04:00,2.26255,2.26255,2.26186,2.26186,8000000.0
2008-10-24 19:05:00,2.2616,2.26225,2.2616,2.26224,8000000.0
2008-10-24 19:06:00,2.26295,2.26332,2.26272,2.26321,8000000.0
2008-10-24 19:07:00,2.26409,2.26409,2.2636,2.26384,9000000.0
2008-10-24 19:08:00,2.26422,2.26455,2.26403,2.26455,8000000.0
2008-10-24 19:09:00,2.26437,2.26437,2.26282,2.26282,7000000.0
2008-10-24 19:10:00,2.26236,2.26395,2.26227,2.26395,11000000.0
2008-10-24 19:11:00,2.26382,2.26382,2.2626,2.2626,10000000.0
2008-10-24 19:12:00,2.26378,2.26638,2.26378,2.26638,7000000.0
2008-10-24 19:13:00,2.26766,2.26926,2.26702,2.26926,8000000.0
2008-10-24 19:14:00,2.26951,2.26951,2.26652,2.26652,8000000.0
2008-10-24 19:15:00,2.26748,2.27043,2.26748,2.27043,10000000.0
2008-10-24 19:16:00,2.27109,2.27151,2.27088,2.27088,8000000.0
2008-10-24 19:17:00,2.27074,2.2709,2.27029,2.27035,10000000.0
2008-10-24 19:18:00,2.27014,2.27071,2.26934,2.26934,11000000.0
2008-10-24 19:19:00,2.26919,2.27103,2.26919,2.27093,8000000.0
2008-10-24 19:20:00,2.27025,2.27107,2.27025,2.27107,11000000.0
2008-10-24 19:21:00,2.27004,2.27004,2.26812,2.26812,10000000.0
2008-10-24 19:22:00,2.2672,2.26747,2.26693,2.26699,9000000.0
2008-10-24 19:23:00,2.26646,2.26667,2.26637,2.26667,8000000.0
2008-10-24 19:24:00,2.26667,2.26673,2.26581,2.26581,9000000.0
2008-10-24 19:25:00,2.26601,2.26615,2.26495,2.26495,9000000.0
2008-10-24 19:26:00,2.26391,2.26464,2.26391,2.26445,7000000.0
2008-10-24 19:27:00,2.26399,2.26399,2.26274,2.26274,8000000.0
2008-10-24 19:28:00,2.26137,2.26471,2.26137,2.26471,10000000.0
2008-10-24 19:29:00,2.26579,2.2659,2.26443,2.26443,7000000.0
2008-10-24 19:30:00,2.26472,2.26542,2.26472,2.26487,10000000.0
2008-10-24 19:31:00,2.26605,2.26648,2.26581,2.26581,7000000.0
2008-10-24 19:32:00,2.26446,2.2653,2.26446,2.2653,10000000.0
2008-10-24 19:33:00,2.26598,2.2665,2.26598,2.26621,7000000.0
2008-10-24 19:34:00,2.26568,2.26568,2.2645,2.2645,8000000.0
2008-10-24 19:35:00,2.26388,2.26388,2.26294,2.26294,7000000.0
2008-10-24 19:36:00,2.26348,2.26451,2.26348,2.26451,7000000.0
2008-10-24 19:37:00,2.26305,2.26305,2.26123,2.26179,8000000.0
2008-10-24 19:38:00,2.26222,2.26226,2.26172,2.26172,8000000.0
2008-10-24 19:39:00,2.26158,2.26158,2.26091,2.26093,8000000.0
2008-10-24 19:40:00,2.26188,2.26277,2.26188,2.26277,7000000.0
2008-10-24 19:41:00,2.26376,2.26378,2.26276,2.26276,9000000.0
2008-10-24 19:42:00,2.26268,2.2637,2.26268,2.2637,7000000.0
2008-10-24 19:43:00,2.26494,2.26569,2.26425,2.26569,11000000.0
2008-10-24 19:44:00,2.266,2.267,2.266,2.267,8000000.0
2008-10-24 19:45:00,2.26769,2.26769,2.26544,2.26544,9000000.0
2008-10-24 19:46:00,2.26488,2.26534,2.26488,2.26534,7000000.0
2008-10-24 19:47:00,2.26578,2.26686,2.26578,2.26686,9000000.0
2008-10-24 19:48:00,2.26709,2.2682,2.26687,2.2682,8000000.0
2008-10-24 19:49:00,2.2687,2.2687,2.26673,2.26738,7000000.0
2008-10-24 19:50:00,2.26869,2.27094,2.26869,2.27093,7000000.0
2008-10-24 19:51:00,2.27354,2.27437,2.27283,2.27437,7000000.0
2008-10-24 19:52:00,2.27285,2.27285,2.27154,2.27219,7000000.0
2008-10-24 19:53:00,2.2726,2.2726,2.27179,2.27179,7000000.0
2008-10-24 19:54:00,2.27171,2.27236,2.27171,2.27236,8000000.0
2008-10-24 19:55:00,2.27106,2.27106,2.26678,2.2674,8000000.0
2008-10-24 19:56:00,2.26764,2.26764,2.2652,2.26528,8000000.0
2008-10-24 19:57:00,2.26306,2.26527,2.26306,2.26527,7000000.0
2008-10-24 19:58:00,2.26852,2.26946,2.26852,2.26893,10000000.0
2008-10-24 19:59:00,2.26842,2.26891,2.26839,2.26891,8000000.0
2008-10-24 20:00:00,2.27003,2.27054,2.27003,2.27045,7000000.0
2008-10-24 20:01:00,2.27072,2.27072,2.26991,2.26991,7000000.0
2008-10-24 20:02:00,2.26806,2.26806,2.26479,2.26479,7000000.0
2008-10-24 20:03:00,2.26334,2.26357,2.25925,2.25925,9000000.0
2008-10-24 20:04:00,2.25755,2.25794,2.25526,2.25794,9000000.0
2008-10-24 20:05:00,2.25753,2.25753,2.256,2.25747,9000000.0
2008-10-24 20:06:00,2.25747,2.25792,2.2563,2.25792,11000000.0
2008-10-24 20:07:00,2.2585,2.25889,2.25827,2.25887,10000000.0
2008-10-24 20:08:00,2.25875,2.26134,2.25875,2.26134,8000000.0
2008-10-24 20:09:00,2.26142,2.2616,2.26015,2.26015,7000000.0
2008-10-24 20:10:00,2.26088,2.26247,2.26088,2.26247,8000000.0
2008-10-24 20:11:00,2.26248,2.26353,2.26246,2.26353,8000000.0
2008-10-24 20:12:00,2.26443,2.26443,2.26317,2.26402,7000000.0
2008-10-24 20:13:00,2.26476,2.26476,2.26363,2.26405,10000000.0
2008-10-24 20:14:00,2.26431,2.26563,2.26431,2.26563,7000000.0
2008-10-24 20:15:00,2.26584,2.26633,2.26584,2.26624,7000000.0
2008-10-24 20:16:00,2.26571,2.26571,2.2651,2.26516,7000000.0
2008-10-24 20:17:00,2.26517,2.26557,2.26511,2.26557,11000000.0
2008-10-24 20:18:00,2.2655,2.26611,2.2655,2.26607,9000000.0
2008-10-24 20:19:00,2.2664,2.2664,2.26599,2.26606,8000000.0
2008-10-24 20:20:00,2.26623,2.26623,2.26498,2.26516,7000000.0
2008-10-24 20:21:00,2.26368,2.26375,2.26065,2.26065,11000000.0
2008-10-24 20:22:00,2.25939,2.26025,2.25886,2.26025,7000000.0
2008-10-24 20:23:00,2.25964,2.26124,2.2581,2.26124,7000000.0
2008-10-24 20:24:00,2.26043,2.26043,2.25806,2.25806,8000000.0
2008-10-24 20:25:00,2.2581,2.25882,2.2581,2.25851,11000000.0
2008-10-24 20:26:00,2.2581,2.2581,2.25703,2.25734,8000000.0
2008-10-24 20:27:00,2.25731,2.25763,2.25721,2.25761,9000000.0
2008-10-24 20:28:00,2.25766,2.25816,2.25759,2.25759,7000000.0
2008-10-24 20:29:00,2.25812,2.26274,2.25812,2.26274,8000000.0
2008-10-24 20:30:00,2.26454,2.2651,2.26454,2.26504,8000000.0
2008-10-24 20:31:00,2.2646,2.2646,2.26306,2.26306,7000000.0
2008-10-24 20:32:00,2.26304,2.26362,2.26304,2.2635,7000000.0
2008-10-24 20:33:00,2.26323,2.26323,2.26288,2.263,7000000.0
2008-10-24 20:34:00,2.26108,2.2618,2.26017,2.26107,8000000.0
2008-10-24 20:35:00,2.25897,2.25897,2.25826,2.25836,9000000.0
2008-10-24 20:36:00,2.25787,2.25808,2.25661,2.25661,7000000.0
2008-10-24 20:37:00,2.25646,2.25646,2.25585,2.25585,11000000.0
2008-10-24 20:38:00,2.25658,2.25725,2.25658,2.25725,10000000.0
2008-10-24 20:39:00,2.256,2.256,2.25501,2.25522,9000000.0
2008-10-24 20:40:00,2.25676,2.25684,2.25631,2.25631,8000000.0
2008-10-24 20:41:00,2.25633,2.25826,2.25633,2.25826,8000000.0
2008-10-24 20:42:00,2.25835,2.25869,2.25833,2.25861,11000000.0
2008-10-24 20:43:00,2.25842,2.25842,2.25718,2.25718,8000000.0
2008-10-24 20:44:00,2.25776,2.25803,2.25763,2.25763,10000000.0
2008-10-24 20:45:00,2.25764,2.25815,2.25764,2.25775,7000000.0
2008-10-24 20:46:00,2.25709,2.25737,2.25709,2.25719,8000000.0
2008-10-24 20:47:00,2.25699,2.25703,2.25688,2.25691,7000000.0
2008-10-24 20:48:00,2.25585,2.25689,2.25507,2.25689,10000000.0
2008-10-24 20:49:00,2.25566,2.25566,2.25505,2.25513,7000000.0
2008-10-24 20:50:00,2.25585,2.25811,2.25585,2.25732,8000000.0
2008-10-24 20:51:00,2.25818,2.25905,2.25683,2.25683,9000000.0
2008-10-24 20:52:00,2.25612,2.25754,2.25612,2.25754,11000000.0
2008-10-24 20:53:00,2.25808,2.25815,2.2576,2.2576,11000000.0
2008-10-24 20:54:00,2.25776,2.25776,2.25654,2.25654,11000000.0
2008-10-24 20:55:00,2.25619,2.25739,2.25615,2.25731,8000000.0
2008-10-24 20:56:00,2.25693,2.25826,2.25693,2.25826,7000000.0
2008-10-24 20:57:00,2.25816,2.25832,2.25694,2.25694,9000000.0
2008-10-24 20:58:00,2.25716,2.25808,2.25716,2.25796,7000000.0
2008-10-24 20:59:00,2.25779,2.25781,2.25698,2.25781,7000000.0
2008-10-24 21:00:00,2.2581,2.26004,2.25796,2.26004,7000000.0
2008-10-24 21:01:00,2.26108,2.26146,2.26106,2.26133,7000000.0
2008-10-24 21:02:00,2.25902,2.25915,2.25859,2.25915,7000000.0
2008-10-24 21:03:00,2.26027,2.26037,2.25814,2.25814,8000000.0
2008-10-24 21:04:00,2.25798,2.25887,2.25782,2.25887,7000000.0
2008-10-24 21:05:00,2.26008,2.26078,2.26008,2.26058,8000000.0
2008-10-24 21:06:00,2.26205,2.26237,2.26104,2.2614,8000000.0
2008-10-24 21:07:00,2.26166,2.26204,2.26153,2.2619,8000000.0
2008-10-24 21:08:00,2.26151,2.2628,2.26151,2.26277,10000000.0
2008-10-24 21:09:00,2.26266,2.26305,2.26253,2.26253,10000000.0
2008-10-24 21:10:00,2.26225,2.26272,2.26225,2.26272,8000000.0
2008-10-24 21:11:00,2.26327,2.2644,2.26314,2.26314,7000000.0
2008-10-24 21:12:00,2.26229,2.26297,2.26229,2.26291,8000000.0
2008-10-24 21:13:00,2.26292,2.26308,2.26277,2.26277,10000000.0
2008-10-24 21:14:00,2.26222,2.26222,2.26081,2.26081,8000000.0
2008-10-24 21:15:00,2.26064,2.26188,2.26046,2.26188,8000000.0
2008-10-24 21:16:00,2.26149,2.26158,2.26144,2.26144,7000000.0
2008-10-24 21:17:00,2.26172,2.26223,2.26172,2.26223,8000000.0
2008-10-24 21:18:00,2.26227,2.26227,2.26192,2.26192,7000000.0
2008-10-24 21:19:00,2.26062,2.26062,2.25946,2.25946,9000000.0
2008-10-24 21:20:00,2.25856,2.25881,2.25777,2.25881,11000000.0
2008-10-24 21:21:00,2.25913,2.25916,2.25892,2.25916,10000000.0
2008-10-24 21:22:00,2.25899,2.25989,2.25797,2.25989,10000000.0
2008-10-24 21:23:00,2.26045,2.2607,2.26015,2.26015,7000000.0
2008-10-24 21:24:00,2.25983,2.26007,2.25912,2.26007,11000000.0
2008-10-24 21:25:00,2.26068,2.26068,2.26009,2.26033,7000000.0
2008-10-24 21:26:00,2.26094,2.26165,2.26094,2.26165,7000000.0
2008-10-24 21:27:00,2.26125,2.26144,2.26115,2.26129,7000000.0
2008-10-24 21:28:00,2.26114,2.26141,2.2608,2.26141,7000000.0
2008-10-24 21:29:00,2.26112,2.26112,2.26015,2.26073,8000000.0
2008-10-24 21:30:00,2.26141,2.26156,2.25719,2.25719,8000000.0
2008-10-24 21:31:00,2.25488,2.25488,2.25415,2.25415,8000000.0
2008-10-24 21:32:00,2.25393,2.25393,2.25304,2.25304,7000000.0
2008-10-24 21:33:00,2.25243,2.25264,2.25204,2.25264,11000000.0
2008-10-24 21:34:00,2.25321,2.25321,2.25243,2.25282,11000000.0
2008-10-24 21:35:00,2.25303,2.25303,2.25256,2.25266,11000000.0
2008-10-24 21:36:00,2.25252,2.25257,2.25236,2.25255,8000000.0
2008-10-24 21:37:00,2.25214,2.2532,2.25157,2.2532,8000000.0
2008-10-24 21:38:00,2.2538,2.2538,2.25277,2.25327,8000000.0
2008-10-24 21:39:00,2.25457,2.25457,2.25414,2.25421,9000000.0
2008-10-24 21:40:00,2.25472,2.25538,2.25472,2.25526,7000000.0
2008-10-24 21:41:00,2.25545,2.25554,2.25522,2.2555,9000000.0
2008-10-24 21:42:00,2.25571,2.25571,2.25559,2.2557,7000000.0
2008-10-24 21:43:00,2.2557,2.2557,2.25524,2.25554,11000000.0
2008-10-24 21:44:00,2.25525,2.25541,2.25521,2.25541,8000000.0
2008-10-24 21:45:00,2.25537,2.25565,2.25537,2.25557,10000000.0
2008-10-24 21:46:00,2.25459,2.25459,2.25113,2.25126,8000000.0
2008-10-24 21:47:00,2.2525,2.25253,2.25232,2.25237,8000000.0
2008-10-24 21:48:00,2.25211,2.25211,2.2511,2.25121,8000000.0
2008-10-24 21:49:00,2.25145,2.25169,2.25145,2.25169,8000000.0
2008-10-24 21:50:00,2.25116,2.25128,2.25095,2.25128,8000000.0
2008-10-24 21:51:00,2.25151,2.25154,2.25141,2.25147,7000000.0
2008-10-24 21:52:00,2.25171,2.25177,2.25163,2.25174,7000000.0
2008-10-24 21:53:00,2.25183,2.25186,2.25127,2.25127,7000000.0
2008-10-24 21:54:00,2.25106,2.25113,2.25065,2.25113,7000000.0
2008-10-24 21:55:00,2.2514,2.25179,2.25091,2.25091,7000000.0
2008-10-24 21:56:00,2.25003,2.25013,2.24942,2.25013,8000000.0
2008-10-24 21:57:00,2.25043,2.25068,2.25024,2.25051,7000000.0
2008-10-24 21:58:00,2.25042,2.25055,2.2504,2.2504,7000000.0
2008-10-24 21:59:00,2.25068,2.2507,2.25028,2.25028,8000000.0
2008-10-24 22:00:00,2.24959,2.24965,2.24945,2.24953,10000000.0
2008-10-24 22:01:00,2.25154,2.25308,2.25154,2.25308,9000000.0
2008-10-24 22:02:00,2.25245,2.25245,2.25159,2.25159,8000000.0
2008-10-24 22:03:00,2.25151,2.25325,2.25151,2.25234,11000000.0
2008-10-24 22:04:00,2.25468,2.25818,2.25468,2.25818,5000000.0
2008-10-24 22:05:00,2.2574,2.2574,2.25621,2.25672,10000000.0
2008-10-24 22:06:00,2.25662,2.25667,2.25658,2.25666,7000000.0
2008-10-24 22:07:00,2.25648,2.25678,2.25648,2.25667,8000000.0
2008-10-24 22:08:00,2.25689,2.25749,2.25689,2.25749,8000000.0
2008-10-24 22:09:00,2.25805,2.25818,2.25787,2.25787,9000000.0
2008-10-24 22:10:00,2.25789,2.25833,2.25789,2.25831,8000000.0
2008-10-24 22:11:00,2.25876,2.25876,2.25857,2.25857,9000000.0
2008-10-24 22:12:00,2.25816,2.2586,2.25816,2.2586,8000000.0
2008-10-24 22:13:00,2.2587,2.2599,2.25869,2.2599,7000000.0
2008-10-24 22:14:00,2.26044,2.26046,2.26013,2.26013,11000000.0
2008-10-24 22:15:00,2.26019,2.26019,2.25818,2.25914,8000000.0
2008-10-24 22:16:00,2.25854,2.2596,2.25854,2.2596,9000000.0
2008-10-24 22:17:00,2.25977,2.25981,2.25964,2.25971,7000000.0
2008-10-24 22:18:00,2.26001,2.26056,2.25991,2.26003,8000000.0
2008-10-24 22:19:00,2.25972,2.26064,2.25972,2.26064,7000000.0
2008-10-24 22:20:00,2.2609,2.26127,2.2609,2.26127,7000000.0
2008-10-24 22:21:00,2.26077,2.26115,2.26038,2.26077,9000000.0
2008-10-24 22:22:00,2.26103,2.2625,2.26103,2.2625,7000000.0
2008-10-24 22:23:00,2.26292,2.26359,2.26292,2.26359,9000000.0
2008-10-24 22:24:00,2.26359,2.26406,2.26359,2.26395,7000000.0
2008-10-24 22:25:00,2.26397,2.26462,2.26397,2.26462,8000000.0
2008-10-24 22:26:00,2.26547,2.26652,2.26547,2.26651,9000000.0
2008-10-24 22:27:00,2.26575,2.26579,2.26447,2.26447,8000000.0
2008-10-24 22:28:00,2.26387,2.26397,2.26364,2.26397,8000000.0
2008-10-24 22:29:00,2.26405,2.2642,2.26405,2.26414,10000000.0
2008-10-24 22:30:00,2.26489,2.2651,2.26488,2.2651,7000000.0
2008-10-24 22:31:00,2.26313,2.26313,2.26172,2.26172,9000000.0
2008-10-24 22:32:00,2.26162,2.26399,2.26162,2.26399,8000000.0
2008-10-24 22:33:00,2.26654,2.26654,2.26517,2.26531,7000000.0
2008-10-24 22:34:00,2.26665,2.26665,2.26449,2.26449,7000000.0
2008-10-24 22:35:00,2.26465,2.26471,2.26435,2.26471,8000000.0
2008-10-24 22:36:00,2.26523,2.26792,2.26523,2.26792,10000000.0
2008-10-24 22:37:00,2.2692,2.26928,2.26884,2.26897,7000000.0
2008-10-24 22:38:00,2.26926,2.26926,2.26884,2.26884,8000000.0
2008-10-24 22:39:00,2.26947,2.27015,2.26944,2.26944,9000000.0
2008-10-24 22:40:00,2.26923,2.26926,2.26564,2.26564,7000000.0
2008-10-24 22:41:00,2.26609,2.26842,2.26609,2.26842,8000000.0
2008-10-24 22:42:00,2.27009,2.27009,2.26811,2.26811,7000000.0
2008-10-24 22:43:00,2.26788,2.26807,2.26726,2.26726,7000000.0
2008-10-24 22:44:00,2.26662,2.26861,2.26662,2.26861,7000000.0
2008-10-24 22:45:00,2.26841,2.26871,2.26832,2.26863,7000000.0
2008-10-24 22:46:00,2.26877,2.26897,2.26876,2.26891,8000000.0
2008-10-24 22:47:00,2.26893,2.26893,2.26791,2.26833,11000000.0
2008-10-24 22:48:00,2.26824,2.26824,2.2676,2.26789,8000000.0
2008-10-24 22:49:00,2.26804,2.26818,2.26782,2.26787,7000000.0
2008-10-24 22:50:00,2.26827,2.26903,2.26827,2.26903,7000000.0
2008-10-24 22:51:00,2.27184,2.27184,2.26966,2.26966,10000000.0
2008-10-24 22:52:00,2.26947,2.26969,2.26866,2.26969,8000000.0
2008-10-24 22:53:00,2.27055,2.27184,2.27003,2.27003,7000000.0
2008-10-24 22:54:00,2.26783,2.26783,2.26713,2.26713,8000000.0
2008-10-24 22:55:00,2.26765,2.26788,2.26716,2.26716,7000000.0
2008-10-24 22:56:00,2.26598,2.26598,2.26429,2.26429,7000000.0
2008-10-24 22:57:00,2.26414,2.26414,2.26254,2.26255,7000000.0
2008-10-24 22:58:00,2.26252,2.2626,2.26234,2.26258,9000000.0
2008-10-24 22:59:00,2.2612,2.26149,2.2612,2.26127,7000000.0
2008-10-26 23:00:00,2.24942,2.25047,2.24942,2.25047,8000000.0
2008-10-26 23:01:00,2.25026,2.2519,2.25016,2.25172,8000000.0
2008-10-26 23:02:00,2.25222,2.25248,2.24894,2.24894,8000000.0
2008-10-26 23:03:00,2.25,2.25226,2.24925,2.25226,7000000.0
2008-10-26 23:04:00,2.25062,2.25062,2.24713,2.24721,8000000.0
2008-10-26 23:05:00,2.25976,2.25976,2.25026,2.25031,8000000.0
2008-10-26 23:06:00,2.24997,2.25051,2.24997,2.25002,9000000.0
2008-10-26 23:07:00,2.25019,2.25062,2.25019,2.2504,10000000.0
2008-10-26 23:08:00,2.25018,2.25055,2.25018,2.25048,7000000.0
2008-10-26 23:09:00,2.24933,2.24933,2.24401,2.24401,9000000.0
2008-10-26 23:10:00,2.2437,2.24386,2.24349,2.24386,11000000.0
2008-10-26 23:11:00,2.24313,2.24342,2.24313,2.24342,7000000.0
2008-10-26 23:12:00,2.24768,2.2478,2.24768,2.2478,7000000.0
2008-10-26 23:13:00,2.24391,2.24418,2.24383,2.24418,7000000.0
2008-10-26 23:14:00,2.24451,2.24759,2.24451,2.24759,11000000.0
2008-10-26 23:15:00,2.24753,2.24753,2.24405,2.24405,9000000.0
2008-10-26 23:16:00,2.24367,2.24787,2.24346,2.24787,11000000.0
2008-10-26 23:17:00,2.24877,2.25343,2.24877,2.25343,7000000.0
2008-10-26 23:18:00,2.25421,2.25421,2.25082,2.25082,8000000.0
2008-10-26 23:19:00,2.2508,2.25147,2.2508,2.25084,7000000.0
2008-10-26 23:20:00,2.25102,2.25237,2.25102,2.25216,9000000.0
2008-10-26 23:21:00,2.25369,2.25886,2.25369,2.25886,9000000.0
2008-10-26 23:22:00,2.2591,2.25957,2.259,2.25957,5000000.0
2008-10-26 23:23:00,2.26131,2.26323,2.26131,2.26323,8000000.0
2008-10-26 23:24:00,2.26247,2.26412,2.26247,2.26412,7000000.0
2008-10-26 23:25:00,2.26241,2.26241,2.26018,2.26018,7000000.0
2008-10-26 23:26:00,2.26223,2.26223,2.25648,2.25648,8000000.0
2008-10-26 23:27:00,2.26013,2.26027,2.25958,2.26027,8000000.0
2008-10-26 23:28:00,2.26058,2.26058,2.25848,2.25848,10000000.0
2008-10-26 23:29:00,2.25882,2.25882,2.25802,2.25825,9000000.0
2008-10-26 23:30:00,2.25851,2.25851,2.25793,2.25793,8000000.0
2008-10-26 23:31:00,2.25766,2.25816,2.25766,2.25811,7000000.0
2008-10-26 23:32:00,2.25828,2.25852,2.25802,2.25852,8000000.0
2008-10-26 23:33:00,2.25828,2.25863,2.25827,2.25827,7000000.0
2008-10-26 23:34:00,2.25873,2.25896,2.25868,2.25889,11000000.0
2008-10-26 23:35:00,2.25886,2.25886,2.2584,2.2584,9000000.0
2008-10-26 23:36:00,2.25834,2.25834,2.25787,2.25787,7000000.0
2008-10-26 23:37:00,2.25748,2.25748,2.25614,2.25647,9000000.0
2008-10-26 23:38:00,2.25695,2.25695,2.25436,2.25436,8000000.0
2008-10-26 23:39:00,2.25423,2.25471,2.25399,2.25399,10000000.0
2008-10-26 23:40:00,2.25411,2.25452,2.25411,2.25452,7000000.0
2008-10-26 23:41:00,2.25471,2.25475,2.25468,2.25468,11000000.0
2008-10-26 23:42:00,2.25484,2.25526,2.25475,2.25526,8000000.0
2008-10-26 23:43:00,2.25854,2.25877,2.25708,2.25708,7000000.0
2008-10-26 23:44:00,2.25768,2.25768,2.25655,2.25655,7000000.0
2008-10-26 23:45:00,2.25918,2.26036,2.25918,2.26036,7000000.0
2008-10-26 23:46:00,2.26003,2.26076,2.26,2.26076,8000000.0
2008-10-26 23:47:00,2.26086,2.26086,2.25941,2.26076,8000000.0
2008-10-26 23:48:00,2.26027,2.26049,2.26021,2.26033,7000000.0
2008-10-26 23:49:00,2.26047,2.26047,2.26027,2.26031,10000000.0
2008-10-26 23:50:00,2.26027,2.26041,2.26017,2.26039,8000000.0
2008-10-26 23:51:00,2.26035,2.26037,2.26025,2.26027,7000000.0
2008-10-26 23:52:00,2.26023,2.26033,2.26011,2.26023,11000000.0
2008-10-26 23:53:00,2.26014,2.26039,2.26005,2.26039,8000000.0
2008-10-26 23:54:00,2.25846,2.26036,2.25846,2.25988,9000000.0
2008-10-26 23:55:00,2.2598,2.26002,2.2598,2.25995,10000000.0
2008-10-26 23:56:00,2.26071,2.26076,2.25862,2.25862,8000000.0
2008-10-26 23:57:00,2.26017,2.26017,2.25992,2.26005,8000000.0
2008-10-26 23:58:00,2.25978,2.25978,2.25916,2.25951,7000000.0
2008-10-26 23:59:00,2.25941,2.25941,2.2582,2.2582,9000000.0
2008-10-27 00:00:00,2.25805,2.25829,2.25805,2.25824,7000000.0
2008-10-27 00:01:00,2.25822,2.25885,2.25822,2.25883,8000000.0
2008-10-27 00:02:00,2.25871,2.25894,2.25871,2.25887,8000000.0
2008-10-27 00:03:00,2.25895,2.25895,2.25833,2.25833,10000000.0
2008-10-27 00:04:00,2.25862,2.25902,2.25862,2.25902,7000000.0
2008-10-27 00:05:00,2.25928,2.25928,2.25855,2.25855,11000000.0
2008-10-27 00:06:00,2.25846,2.25851,2.25776,2.25776,10000000.0
2008-10-27 00:07:00,2.2612,2.26565,2.2612,2.26565,8000000.0
2008-10-27 00:08:00,2.26687,2.26687,2.26383,2.26386,9000000.0
2008-10-27 00:09:00,2.26376,2.26414,2.26359,2.26414,7000000.0
2008-10-27 00:10:00,2.26526,2.26526,2.264,2.26434,8000000.0
2008-10-27 00:11:00,2.26401,2.26421,2.26285,2.26285,11000000.0
2008-10-27 00:12:00,2.26338,2.26579,2.26338,2.26579,7000000.0
2008-10-27 00:13:00,2.26375,2.2651,2.26375,2.26505,8000000.0
2008-10-27 00:14:00,2.26448,2.265,2.26433,2.2646,8000000.0
2008-10-27 00:15:00,2.26418,2.26437,2.26405,2.26407,8000000.0
2008-10-27 00:16:00,2.26417,2.26442,2.26417,2.26438,7000000.0
2008-10-27 00:17:00,2.26521,2.26732,2.26521,2.26732,9000000.0
2008-10-27 00:18:00,2.26772,2.26914,2.26772,2.2686,10000000.0
2008-10-27 00:19:00,2.26929,2.27045,2.26929,2.27045,11000000.0
2008-10-27 00:20:00,2.27143,2.27151,2.27026,2.27026,8000000.0
2008-10-27 00:21:00,2.27186,2.27284,2.27186,2.27189,7000000.0
2008-10-27 00:22:00,2.27105,2.27138,2.27105,2.27135,9000000.0
2008-10-27 00:23:00,2.27122,2.27146,2.27112,2.27146,8000000.0
2008-10-27 00:24:00,2.27088,2.27088,2.26998,2.26998,10000000.0
2008-10-27 00:25:00,2.26976,2.26976,2.26887,2.26887,9000000.0
2008-10-27 00:26:00,2.26821,2.26845,2.26813,2.26813,7000000.0
2008-10-27 00:27:00,2.26815,2.26822,2.26807,2.26808,9000000.0
2008-10-27 00:28:00,2.26814,2.26814,2.26779,2.26779,9000000.0
2008-10-27 00:29:00,2.26769,2.26769,2.26701,2.26701,8000000.0
2008-10-27 00:30:00,2.26765,2.26787,2.26733,2.26787,11000000.0
2008-10-27 00:31:00,2.26849,2.26884,2.26837,2.26884,8000000.0
2008-10-27 00:32:00,2.26918,2.26969,2.26873,2.26969,8000000.0
2008-10-27 00:33:00,2.26603,2.26747,2.26368,2.26368,7000000.0
2008-10-27 00:34:00,2.26441,2.26532,2.26441,2.26482,8000000.0
2008-10-27 00:35:00,2.26446,2.26446,2.26315,2.26315,10000000.0
2008-10-27 00:36:00,2.26239,2.26239,2.25805,2.25805,7000000.0
2008-10-27 00:37:00,2.25761,2.25893,2.25761,2.25864,8000000.0
2008-10-27 00:38:00,2.25744,2.25744,2.25679,2.25686,7000000.0
2008-10-27 00:39:00,2.25642,2.25642,2.25624,2.2563,10000000.0
2008-10-27 00:40:00,2.25666,2.25765,2.25666,2.25765,7000000.0
2008-10-27 00:41:00,2.25832,2.2591,2.25832,2.2591,10000000.0
2008-10-27 00:42:00,2.25653,2.25749,2.25621,2.25732,11000000.0
2008-10-27 00:43:00,2.25678,2.25691,2.2545,2.25691,8000000.0
2008-10-27 00:44:00,2.25688,2.25794,2.25565,2.25794,7000000.0
2008-10-27 00:45:00,2.25868,2.25868,2.25812,2.25812,8000000.0
2008-10-27 00:46:00,2.25837,2.25926,2.25794,2.25794,11000000.0
2008-10-27 00:47:00,2.25405,2.25405,2.25351,2.25367,7000000.0
2008-10-27 00:48:00,2.25426,2.2558,2.25426,2.2558,10000000.0
2008-10-27 00:49:00,2.25578,2.2564,2.25181,2.25181,10000000.0
2008-10-27 00:50:00,2.25049,2.25179,2.25049,2.25179,8000000.0
2008-10-27 00:51:00,2.25215,2.25227,2.25146,2.25146,7000000.0
2008-10-27 00:52:00,2.25142,2.25735,2.25142,2.25735,8000000.0
2008-10-27 00:53:00,2.25432,2.25434,2.25279,2.25284,10000000.0
2008-10-27 00:54:00,2.25293,2.25309,2.25237,2.25237,8000000.0
2008-10-27 00:55:00,2.25169,2.25169,2.25043,2.25043,7000000.0
2008-10-27 00:56:00,2.25061,2.25114,2.25061,2.25089,7000000.0
2008-10-27 00:57:00,2.25214,2.25246,2.25214,2.25222,8000000.0
2008-10-27 00:58:00,2.2526,2.25319,2.25237,2.25319,8000000.0
2008-10-27 00:59:00,2.25286,2.25551,2.25241,2.25419,7000000.0
2008-10-27 01:00:00,2.25312,2.2532,2.25306,2.25315,9000000.0
2008-10-27 01:01:00,2.25302,2.25409,2.25302,2.25409,7000000.0
2008-10-27 01:02:00,2.25488,2.25488,2.25366,2.25455,8000000.0
2008-10-27 01:03:00,2.25359,2.25359,2.24952,2.24952,10000000.0
2008-10-27 01:04:00,2.25033,2.25559,2.25033,2.2554,8000000.0
2008-10-27 01:05:00,2.25554,2.2596,2.25554,2.2596,7000000.0
2008-10-27 01:06:00,2.26173,2.26431,2.26173,2.26413,8000000.0
2008-10-27 01:07:00,2.2645,2.26514,2.2645,2.26511,7000000.0
2008-10-27 01:08:00,2.26535,2.26713,2.26533,2.26713,8000000.0
2008-10-27 01:09:00,2.26768,2.26771,2.26754,2.26754,7000000.0
2008-10-27 01:10:00,2.2695,2.26971,2.26568,2.26582,11000000.0
2008-10-27 01:11:00,2.2676,2.26794,2.26625,2.26625,11000000.0
2008-10-27 01:12:00,2.26596,2.26625,2.26397,2.26397,11000000.0
2008-10-27 01:13:00,2.26366,2.26741,2.26366,2.26739,7000000.0
2008-10-27 01:14:00,2.26755,2.26755,2.26432,2.26432,8000000.0
2008-10-27 01:15:00,2.26398,2.26482,2.26398,2.26482,7000000.0
2008-10-27 01:16:00,2.26347,2.26347,2.26143,2.26143,9000000.0
2008-10-27 01:17:00,2.26126,2.26144,2.26126,2.26139,8000000.0
2008-10-27 01:18:00,2.26146,2.26153,2.26068,2.26068,8000000.0
2008-10-27 01:19:00,2.2597,2.2597,2.25802,2.25802,7000000.0
2008-10-27 01:20:00,2.25835,2.25856,2.25835,2.25847,8000000.0
2008-10-27 01:21:00,2.25844,2.25892,2.25844,2.25892,7000000.0
2008-10-27 01:22:00,2.25893,2.25893,2.25852,2.25881,7000000.0
2008-10-27 01:23:00,2.258,2.2581,2.25793,2.25796,7000000.0
2008-10-27 01:24:00,2.25808,2.25833,2.25808,2.2582,11000000.0
2008-10-27 01:25:00,2.25858,2.25931,2.25858,2.25931,7000000.0
2008-10-27 01:26:00,2.2596,2.2596,2.25934,2.25934,8000000.0
2008-10-27 01:27:00,2.25941,2.25954,2.25941,2.25948,7000000.0
2008-10-27 01:28:00,2.25955,2.25955,2.25942,2.2595,8000000.0
2008-10-27 01:29:00,2.25958,2.26053,2.25958,2.26053,10000000.0
2008-10-27 01:30:00,2.26079,2.26112,2.26079,2.26112,7000000.0
2008-10-27 01:31:00,2.26123,2.26123,2.26103,2.26123,7000000.0
2008-10-27 01:32:00,2.26085,2.26194,2.26076,2.26194,9000000.0
2008-10-27 01:33:00,2.26184,2.26192,2.2617,2.26185,7000000.0
2008-10-27 01:34:00,2.26129,2.26129,2.26088,2.26109,11000000.0
2008-10-27 01:35:00,2.26056,2.26056,2.25677,2.25677,8000000.0
2008-10-27 01:36:00,2.25664,2.25722,2.25664,2.25722,10000000.0
2008-10-27 01:37:00,2.25732,2.25827,2.25732,2.25827,8000000.0
2008-10-27 01:38:00,2.25856,2.25856,2.25753,2.25753,7000000.0
2008-10-27 01:39:00,2.25626,2.25733,2.25596,2.25733,9000000.0
2008-10-27 01:40:00,2.25773,2.25831,2.25751,2.2581,11000000.0
2008-10-27 01:41:00,2.25852,2.25897,2.25795,2.25795,5000000.0
2008-10-27 01:42:00,2.25777,2.25828,2.25764,2.25828,9000000.0
2008-10-27 01:43:00,2.25873,2.25929,2.25873,2.25929,9000000.0
2008-10-27 01:44:00,2.25922,2.25922,2.25891,2.25895,8000000.0
2008-10-27 01:45:00,2.259,2.259,2.25873,2.25873,7000000.0
2008-10-27 01:46:00,2.25636,2.25783,2.25596,2.25783,7000000.0
2008-10-27 01:47:00,2.25905,2.25975,2.25905,2.25975,7000000.0
2008-10-27 01:48:00,2.25968,2.25976,2.25961,2.25976,8000000.0
2008-10-27 01:49:00,2.25956,2.25967,2.25938,2.25939,8000000.0
2008-10-27 01:50:00,2.25915,2.25929,2.25901,2.25901,7000000.0
2008-10-27 01:51:00,2.25951,2.25964,2.25939,2.2595,10000000.0
2008-10-27 01:52:00,2.25959,2.2596,2.25946,2.25946,8000000.0
2008-10-27 01:53:00,2.25903,2.25903,2.25645,2.25659,8000000.0
2008-10-27 01:54:00,2.25607,2.25607,2.25436,2.25517,10000000.0
2008-10-27 01:55:00,2.25396,2.25396,2.25292,2.25393,9000000.0
2008-10-27 01:56:00,2.25467,2.25526,2.25311,2.25437,10000000.0
2008-10-27 01:57:00,2.25398,2.25471,2.25312,2.25471,9000000.0
2008-10-27 01:58:00,2.25533,2.2556,2.2551,2.2551,8000000.0
2008-10-27 01:59:00,2.25481,2.25525,2.25415,2.25417,11000000.0
2008-10-27 02:00:00,2.25483,2.25548,2.25458,2.25548,11000000.0
2008-10-27 02:01:00,2.25636,2.25751,2.25636,2.2574,8000000.0
2008-10-27 02:02:00,2.25846,2.25925,2.25846,2.2592,9000000.0
2008-10-27 02:03:00,2.25931,2.25934,2.25733,2.25934,10000000.0
2008-10-27 02:04:00,2.26044,2.26146,2.26044,2.26127,9000000.0
2008-10-27 02:05:00,2.26054,2.26054,2.25977,2.25994,10000000.0
2008-10-27 02:06:00,2.26129,2.26332,2.26129,2.26235,8000000.0
2008-10-27 02:07:00,2.2632,2.26382,2.26309,2.26382,8000000.0
2008-10-27 02:08:00,2.26406,2.2699,2.26406,2.2699,10000000.0
2008-10-27 02:09:00,2.27165,2.27191,2.26876,2.26876,7000000.0
2008-10-27 02:10:00,2.26936,2.26944,2.26753,2.26753,8000000.0
2008-10-27 02:11:00,2.2674,2.26786,2.26693,2.26693,8000000.0
2008-10-27 02:12:00,2.26643,2.26645,2.26398,2.26398,7000000.0
2008-10-27 02:13:00,2.26378,2.26416,2.26378,2.26416,7000000.0
2008-10-27 02:14:00,2.26478,2.26607,2.26478,2.26607,7000000.0
2008-10-27 02:15:00,2.26656,2.26709,2.26656,2.26709,8000000.0
2008-10-27 02:16:00,2.26703,2.26703,2.26613,2.26613,9000000.0
2008-10-27 02:17:00,2.26639,2.26727,2.26639,2.26727,9000000.0
2008-10-27 02:18:00,2.26736,2.26736,2.26619,2.26619,5000000.0
2008-10-27 02:19:00,2.26627,2.26631,2.26579,2.26631,11000000.0
2008-10-27 02:20:00,2.26623,2.2663,2.26598,2.26599,9000000.0
2008-10-27 02:21:00,2.2658,2.26619,2.26572,2.26605,7000000.0
2008-10-27 02:22:00,2.26602,2.26613,2.26554,2.26585,8000000.0
2008-10-27 02:23:00,2.26554,2.26554,2.26412,2.26412,10000000.0
2008-10-27 02:24:00,2.26294,2.26294,2.26138,2.26138,8000000.0
2008-10-27 02:25:00,2.26055,2.26055,2.25889,2.25889,11000000.0
2008-10-27 02:26:00,2.25927,2.26016,2.25927,2.26016,7000000.0
2008-10-27 02:27:00,2.26045,2.26115,2.25911,2.25911,9000000.0
2008-10-27 02:28:00,2.2592,2.26026,2.2592,2.26026,7000000.0
2008-10-27 02:29:00,2.2612,2.26269,2.2612,2.26269,7000000.0
2008-10-27 02:30:00,2.26272,2.26272,2.2621,2.26265,10000000.0
2008-10-27 02:31:00,2.26278,2.26278,2.26174,2.26174,8000000.0
2008-10-27 02:32:00,2.26118,2.26172,2.26118,2.26172,7000000.0
2008-10-27 02:33:00,2.26197,2.26219,2.26197,2.26216,8000000.0
2008-10-27 02:34:00,2.26215,2.2623,2.26215,2.26228,7000000.0
2008-10-27 02:35:00,2.26199,2.26199,2.2605,2.2605,11000000.0
2008-10-27 02:36:00,2.25938,2.25938,2.25703,2.25703,7000000.0
2008-10-27 02:37:00,2.25698,2.25698,2.25502,2.25502,7000000.0
2008-10-27 02:38:00,2.25469,2.25667,2.25469,2.25643,7000000.0
2008-10-27 02:39:00,2.25617,2.25655,2.25591,2.25591,8000000.0
2008-10-27 02:40:00,2.25584,2.25691,2.25584,2.25691,7000000.0
2008-10-27 02:41:00,2.25696,2.25696,2.25114,2.25114,8000000.0
2008-10-27 02:42:00,2.25036,2.25197,2.25036,2.25197,8000000.0
2008-10-27 02:43:00,2.25229,2.25395,2.25213,2.25395,9000000.0
2008-10-27 02:44:00,2.25482,2.25482,2.25192,2.25192,7000000.0
2008-10-27 02:45:00,2.25127,2.25365,2.25127,2.25365,8000000.0
2008-10-27 02:46:00,2.25445,2.25538,2.25445,2.25538,7000000.0
2008-10-27 02:47:00,2.25542,2.25542,2.25365,2.25365,11000000.0
2008-10-27 02:48:00,2.25259,2.25261,2.25209,2.25209,11000000.0
2008-10-27 02:49:00,2.25197,2.25274,2.25168,2.25274,11000000.0
2008-10-27 02:50:00,2.25193,2.2522,2.25193,2.25213,7000000.0
2008-10-27 02:51:00,2.2523,2.2523,2.2511,2.2511,8000000.0
2008-10-27 02:52:00,2.25183,2.25505,2.25183,2.25505,7000000.0
2008-10-27 02:53:00,2.25338,2.25393,2.25338,2.25393,8000000.0
2008-10-27 02:54:00,2.25405,2.2558,2.25405,2.2558,7000000.0
2008-10-27 02:55:00,2.25489,2.25489,2.25437,2.25441,8000000.0
2008-10-27 02:56:00,2.25472,2.2551,2.25472,2.25502,10000000.0
2008-10-27 02:57:00,2.25558,2.25598,2.25545,2.25598,8000000.0
2008-10-27 02:58:00,2.25597,2.25597,2.25568,2.25573,7000000.0
2008-10-27 02:59:00,2.25501,2.25501,2.24972,2.25048,9000000.0
2008-10-27 03:00:00,2.25005,2.25111,2.24991,2.25111,7000000.0
2008-10-27 03:01:00,2.25081,2.25081,2.2483,2.24857,8000000.0
2008-10-27 03:02:00,2.24918,2.25014,2.24913,2.25013,8000000.0
2008-10-27 03:03:00,2.25008,2.25091,2.24977,2.25008,7000000.0
2008-10-27 03:04:00,2.24946,2.24994,2.24941,2.24994,7000000.0
2008-10-27 03:05:00,2.25074,2.25175,2.25074,2.25134,8000000.0
2008-10-27 03:06:00,2.2506,2.2506,2.24935,2.24935,10000000.0
2008-10-27 03:07:00,2.24932,2.24979,2.24932,2.24979,8000000.0
2008-10-27 03:08:00,2.24962,2.24962,2.24942,2.24942,7000000.0
2008-10-27 03:09:00,2.24934,2.24953,2.24934,2.24953,8000000.0
2008-10-27 03:10:00,2.25029,2.25029,2.25006,2.25024,10000000.0
2008-10-27 03:11:00,2.25016,2.25016,2.24993,2.25002,10000000.0
2008-10-27 03:12:00,2.24979,2.25029,2.24979,2.25029,7000000.0
2008-10-27 03:13:00,2.25047,2.25052,2.25027,2.25027,11000000.0
2008-10-27 03:14:00,2.25035,2.25047,2.25032,2.25032,8000000.0
2008-10-27 03:15:00,2.25062,2.25112,2.25062,2.25112,7000000.0
2008-10-27 03:16:00,2.25101,2.25131,2.25098,2.25115,8000000.0
2008-10-27 03:17:00,2.25141,2.25155,2.25098,2.25155,11000000.0
2008-10-27 03:18:00,2.25171,2.25171,2.25156,2.25168,10000000.0
2008-10-27 03:19:00,2.25155,2.25155,2.25033,2.25033,7000000.0
2008-10-27 03:20:00,2.25032,2.2509,2.25032,2.25068,10000000.0
2008-10-27 03:21:00,2.25128,2.25131,2.25083,2.25119,7000000.0
2008-10-27 03:22:00,2.25133,2.25276,2.25133,2.25276,8000000.0
2008-10-27 03:23:00,2.25313,2.25313,2.25241,2.25241,7000000.0
2008-10-27 03:24:00,2.2531,2.25339,2.25299,2.25299,10000000.0
2008-10-27 03:25:00,2.25297,2.25297,2.25116,2.25121,8000000.0
2008-10-27 03:26:00,2.25208,2.25218,2.2517,2.2517,7000000.0
2008-10-27 03:27:00,2.25143,2.25149,2.25055,2.25055,8000000.0
2008-10-27 03:28:00,2.25011,2.25044,2.24924,2.25044,8000000.0
2008-10-27 03:29:00,2.25046,2.25046,2.2474,2.24802,11000000.0
2008-10-27 03:30:00,2.24763,2.248,2.24727,2.24771,8000000.0
2008-10-27 03:31:00,2.24807,2.24847,2.24807,2.24835,9000000.0
2008-10-27 03:32:00,2.2478,2.2478,2.24625,2.24625,9000000.0
2008-10-27 03:33:00,2.24653,2.247,2.24653,2.24667,7000000.0
2008-10-27 03:34:00,2.24613,2.24613,2.24541,2.24541,9000000.0
2008-10-27 03:35:00,2.24479,2.245,2.24298,2.24298,10000000.0
2008-10-27 03:36:00,2.24206,2.24471,2.24192,2.24471,8000000.0
2008-10-27 03:37:00,2.2468,2.24753,2.24628,2.24753,9000000.0
2008-10-27 03:38:00,2.24731,2.24772,2.24691,2.2477,7000000.0
2008-10-27 03:39:00,2.24815,2.24855,2.24809,2.24855,8000000.0
2008-10-27 03:40:00,2.2492,2.24959,2.24856,2.24856,11000000.0
2008-10-27 03:41:00,2.24819,2.24823,2.24682,2.24682,10000000.0
2008-10-27 03:42:00,2.24444,2.24444,2.24418,2.24431,9000000.0
2008-10-27 03:43:00,2.24449,2.24692,2.24444,2.24692,7000000.0
2008-10-27 03:44:00,2.24692,2.24692,2.24606,2.24648,8000000.0
2008-10-27 03:45:00,2.24724,2.24746,2.24721,2.24727,8000000.0
2008-10-27 03:46:00,2.24519,2.24519,2.24363,2.24477,8000000.0
2008-10-27 03:47:00,2.24659,2.24672,2.24652,2.24665,7000000.0
2008-10-27 03:48:00,2.24704,2.24774,2.24691,2.24691,11000000.0
2008-10-27 03:49:00,2.24705,2.24752,2.24605,2.24605,8000000.0
2008-10-27 03:50:00,2.24443,2.24518,2.24443,2.24509,7000000.0
2008-10-27 03:51:00,2.24594,2.24625,2.24594,2.24605,9000000.0
2008-10-27 03:52:00,2.24597,2.24652,2.24576,2.24652,8000000.0
2008-10-27 03:53:00,2.24688,2.24692,2.24664,2.24664,10000000.0
2008-10-27 03:54:00,2.24728,2.24748,2.24717,2.24748,11000000.0
2008-10-27 03:55:00,2.24776,2.24886,2.24776,2.24886,7000000.0
2008-10-27 03:56:00,2.2488,2.24899,2.2488,2.24892,10000000.0
2008-10-27 03:57:00,2.24835,2.24867,2.24834,2.24867,8000000.0
2008-10-27 03:58:00,2.24979,2.24991,2.24966,2.24966,8000000.0
2008-10-27 03:59:00,2.24948,2.24975,2.24948,2.24966,7000000.0
2008-10-27 04:00:00,2.25003,2.25003,2.24976,2.24994,9000000.0
2008-10-27 04:01:00,2.25023,2.25036,2.24988,2.24993,7000000.0
2008-10-27 04:02:00,2.25024,2.25039,2.25014,2.25039,8000000.0
2008-10-27 04:03:00,2.25047,2.2507,2.25036,2.25052,8000000.0
2008-10-27 04:04:00,2.25198,2.25286,2.24855,2.24855,10000000.0
2008-10-27 04:05:00,2.24882,2.24934,2.24592,2.24592,9000000.0
2008-10-27 04:06:00,2.24775,2.24792,2.24759,2.24792,8000000.0
2008-10-27 04:07:00,2.24815,2.24854,2.24815,2.24851,11000000.0
2008-10-27 04:08:00,2.2484,2.24975,2.2484,2.24975,7000000.0
2008-10-27 04:09:00,2.25061,2.25099,2.25039,2.25039,8000000.0
2008-10-27 04:10:00,2.2486,2.2489,2.2483,2.2489,10000000.0
2008-10-27 04:11:00,2.24988,2.2507,2.24917,2.24917,7000000.0
2008-10-27 04:12:00,2.24811,2.24811,2.24688,2.24688,8000000.0
2008-10-27 04:13:00,2.24651,2.24651,2.24607,2.24607,8000000.0
2008-10-27 04:14:00,2.24687,2.24814,2.24687,2.24814,7000000.0
2008-10-27 04:15:00,2.2485,2.24887,2.2485,2.24887,7000000.0
2008-10-27 04:16:00,2.24949,2.24979,2.24949,2.24979,7000000.0
2008-10-27 04:17:00,2.24963,2.24968,2.2492,2.24922,8000000.0
2008-10-27 04:18:00,2.25008,2.25064,2.24887,2.24887,11000000.0
2008-10-27 04:19:00,2.24922,2.24991,2.24922,2.24968,7000000.0
2008-10-27 04:20:00,2.24943,2.24943,2.24859,2.24859,10000000.0
2008-10-27 04:21:00,2.24818,2.24818,2.24761,2.24818,8000000.0
2008-10-27 04:22:00,2.24836,2.24836,2.24785,2.24785,9000000.0
2008-10-27 04:23:00,2.24778,2.24846,2.24778,2.24846,7000000.0
2008-10-27 04:24:00,2.24857,2.24857,2.2474,2.2474,9000000.0
2008-10-27 04:25:00,2.24738,2.24738,2.24696,2.24709,11000000.0
2008-10-27 04:26:00,2.24763,2.24783,2.24749,2.24749,7000000.0
2008-10-27 04:27:00,2.24731,2.24731,2.24697,2.24721,8000000.0
2008-10-27 04:28:00,2.24688,2.24688,2.24648,2.24649,7000000.0
2008-10-27 04:29:00,2.24616,2.2472,2.24607,2.2472,8000000.0
2008-10-27 04:30:00,2.24832,2.24849,2.24813,2.24814,9000000.0
2008-10-27 04:31:00,2.24833,2.24909,2.24833,2.24864,10000000.0
2008-10-27 04:32:00,2.24773,2.24849,2.24773,2.24849,8000000.0
2008-10-27 04:33:00,2.24882,2.24883,2.24842,2.24842,8000000.0
2008-10-27 04:34:00,2.2484,2.24883,2.24825,2.24883,7000000.0
2008-10-27 04:35:00,2.24938,2.24938,2.24897,2.24897,7000000.0
2008-10-27 04:36:00,2.24895,2.24956,2.24895,2.24953,8000000.0
2008-10-27 04:37:00,2.24938,2.25075,2.24938,2.25075,5000000.0
2008-10-27 04:38:00,2.25139,2.25139,2.25007,2.25007,9000000.0
2008-10-27 04:39:00,2.25071,2.25074,2.25028,2.25052,9000000.0
2008-10-27 04:40:00,2.25014,2.25014,2.24988,2.24991,7000000.0
2008-10-27 04:41:00,2.25023,2.25055,2.25023,2.25055,8000000.0
2008-10-27 04:42:00,2.24896,2.24896,2.24484,2.24484,7000000.0
2008-10-27 04:43:00,2.24436,2.24534,2.24436,2.24534,11000000.0
2008-10-27 04:44:00,2.24594,2.24594,2.24459,2.24459,9000000.0
2008-10-27 04:45:00,2.24455,2.24477,2.24427,2.24477,11000000.0
2008-10-27 04:46:00,2.24468,2.24569,2.24445,2.24569,7000000.0
2008-10-27 04:47:00,2.2468,2.24735,2.2468,2.24705,7000000.0
2008-10-27 04:48:00,2.24672,2.24747,2.24663,2.24717,7000000.0
2008-10-27 04:49:00,2.2474,2.2474,2.2467,2.24735,11000000.0
2008-10-27 04:50:00,2.24904,2.2497,2.24904,2.2497,9000000.0
2008-10-27 04:51:00,2.25005,2.25154,2.25004,2.25154,7000000.0
2008-10-27 04:52:00,2.25182,2.2521,2.25163,2.2521,10000000.0
2008-10-27 04:53:00,2.25229,2.25324,2.25229,2.25299,9000000.0
2008-10-27 04:54:00,2.25407,2.25423,2.25319,2.25319,8000000.0
2008-10-27 04:55:00,2.25339,2.25379,2.25339,2.25379,8000000.0
2008-10-27 04:56:00,2.25359,2.2536,2.25233,2.25233,7000000.0
2008-10-27 04:57:00,2.25195,2.25385,2.25195,2.25385,8000000.0
2008-10-27 04:58:00,2.25429,2.25563,2.25429,2.25563,8000000.0
2008-10-27 04:59:00,2.25684,2.25972,2.25684,2.2574,8000000.0
2008-10-27 05:00:00,2.25938,2.26125,2.25938,2.2603,7000000.0
2008-10-27 05:01:00,2.26067,2.26113,2.26044,2.2611,9000000.0
2008-10-27 05:02:00,2.26084,2.26084,2.2592,2.26011,7000000.0
2008-10-27 05:03:00,2.26134,2.26175,2.26134,2.26149,7000000.0
2008-10-27 05:04:00,2.26029,2.26083,2.26029,2.26083,7000000.0
2008-10-27 05:05:00,2.2598,2.2598,2.25633,2.25633,8000000.0
2008-10-27 05:06:00,2.2564,2.25765,2.2564,2.25765,7000000.0
2008-10-27 05:07:00,2.25823,2.25877,2.25823,2.25877,8000000.0
2008-10-27 05:08:00,2.25965,2.25997,2.25965,2.25975,10000000.0
2008-10-27 05:09:00,2.2598,2.2598,2.25952,2.25952,7000000.0
2008-10-27 05:10:00,2.25987,2.26085,2.25987,2.26078,7000000.0
2008-10-27 05:11:00,2.26076,2.2608,2.26021,2.26021,8000000.0
2008-10-27 05:12:00,2.26016,2.26133,2.26016,2.26133,11000000.0
2008-10-27 05:13:00,2.26217,2.26276,2.26217,2.26229,8000000.0
2008-10-27 05:14:00,2.26205,2.2623,2.26178,2.26219,7000000.0
2008-10-27 05:15:00,2.26213,2.26221,2.26213,2.26213,7000000.0
2008-10-27 05:16:00,2.26207,2.26207,2.26186,2.26187,7000000.0
2008-10-27 05:17:00,2.26196,2.26213,2.26189,2.26213,7000000.0
2008-10-27 05:18:00,2.26232,2.26288,2.26232,2.26257,8000000.0
2008-10-27 05:19:00,2.26239,2.26275,2.26206,2.26269,7000000.0
2008-10-27 05:20:00,2.26367,2.26625,2.26367,2.26625,9000000.0
2008-10-27 05:21:00,2.26469,2.26591,2.26469,2.26591,8000000.0
2008-10-27 05:22:00,2.26615,2.26643,2.26615,2.26638,7000000.0
2008-10-27 05:23:00,2.26672,2.26795,2.26672,2.26795,10000000.0
2008-10-27 05:24:00,2.26687,2.26687,2.26494,2.26494,8000000.0
2008-10-27 05:25:00,2.26503,2.26503,2.26444,2.26444,7000000.0
2008-10-27 05:26:00,2.26422,2.26471,2.26372,2.26372,7000000.0
2008-10-27 05:27:00,2.26355,2.26401,2.26348,2.26401,8000000.0
2008-10-27 05:28:00,2.26511,2.26511,2.26211,2.26279,9000000.0
2008-10-27 05:29:00,2.26384,2.26384,2.26169,2.26169,7000000.0
2008-10-27 05:30:00,2.2618,2.2618,2.26117,2.26152,10000000.0
2008-10-27 05:31:00,2.26196,2.2634,2.26196,2.2634,8000000.0
2008-10-27 05:32:00,2.26343,2.26343,2.2589,2.2589,8000000.0
2008-10-27 05:33:00,2.25488,2.25516,2.25271,2.25415,9000000.0
2008-10-27 05:34:00,2.2555,2.25792,2.2555,2.25792,8000000.0
2008-10-27 05:35:00,2.25921,2.26101,2.25921,2.26083,7000000.0
2008-10-27 05:36:00,2.2613,2.26192,2.26109,2.26192,9000000.0
2008-10-27 05:37:00,2.26227,2.26332,2.26227,2.26332,7000000.0
2008-10-27 05:38:00,2.26403,2.26494,2.26403,2.26494,9000000.0
2008-10-27 05:39:00,2.26474,2.26806,2.26474,2.26806,7000000.0
2008-10-27 05:40:00,2.26785,2.26843,2.26785,2.26843,7000000.0
2008-10-27 05:41:00,2.26818,2.26834,2.26799,2.26818,8000000.0
2008-10-27 05:42:00,2.26782,2.26782,2.26584,2.26584,7000000.0
2008-10-27 05:43:00,2.26779,2.26886,2.26574,2.26574,9000000.0
2008-10-27 05:44:00,2.26521,2.26521,2.26303,2.26487,8000000.0
2008-10-27 05:45:00,2.26455,2.26455,2.2637,2.26376,11000000.0
2008-10-27 05:46:00,2.26369,2.26394,2.26369,2.26389,7000000.0
2008-10-27 05:47:00,2.26402,2.26513,2.26402,2.26513,8000000.0
2008-10-27 05:48:00,2.26579,2.26696,2.26565,2.26565,9000000.0
2008-10-27 05:49:00,2.26449,2.26508,2.26449,2.26457,8000000.0
2008-10-27 05:50:00,2.26473,2.26483,2.26445,2.26445,9000000.0
2008-10-27 05:51:00,2.26427,2.26483,2.26427,2.26466,8000000.0
2008-10-27 05:52:00,2.26442,2.2648,2.26442,2.26467,8000000.0
2008-10-27 05:53:00,2.26532,2.26597,2.26532,2.2659,7000000.0
2008-10-27 05:54:00,2.26606,2.26673,2.26606,2.26646,10000000.0
2008-10-27 05:55:00,2.2665,2.26666,2.2665,2.2665,5000000.0
2008-10-27 05:56:00,2.26636,2.26636,2.26589,2.26589,11000000.0
2008-10-27 05:57:00,2.26436,2.26436,2.26261,2.26261,8000000.0
2008-10-27 05:58:00,2.26356,2.26356,2.26217,2.26256,9000000.0
2008-10-27 05:59:00,2.26249,2.26454,2.26249,2.26454,10000000.0
2008-10-27 06:00:00,2.26411,2.26445,2.2641,2.26445,8000000.0
2008-10-27 06:01:00,2.26448,2.26456,2.26379,2.26379,7000000.0
2008-10-27 06:02:00,2.2632,2.26412,2.2632,2.26412,7000000.0
2008-10-27 06:03:00,2.26426,2.26436,2.26404,2.26428,8000000.0
2008-10-27 06:04:00,2.26434,2.26434,2.26402,2.2641,7000000.0
2008-10-27 06:05:00,2.26408,2.26408,2.26388,2.26403,7000000.0
2008-10-27 06:06:00,2.26326,2.26326,2.26216,2.26236,7000000.0
2008-10-27 06:07:00,2.26123,2.26247,2.26123,2.26247,7000000.0
2008-10-27 06:08:00,2.26248,2.26269,2.26212,2.26246,7000000.0
2008-10-27 06:09:00,2.26185,2.26185,2.26118,2.26154,8000000.0
2008-10-27 06:10:00,2.26226,2.26275,2.2622,2.26275,8000000.0
2008-10-27 06:11:00,2.26309,2.26324,2.26299,2.26324,8000000.0
2008-10-27 06:12:00,2.26467,2.26467,2.26305,2.26305,8000000.0
2008-10-27 06:13:00,2.26406,2.26549,2.26406,2.26549,8000000.0
2008-10-27 06:14:00,2.26549,2.26549,2.26452,2.26452,10000000.0
2008-10-27 06:15:00,2.26475,2.26495,2.26469,2.26469,8000000.0
2008-10-27 06:16:00,2.26464,2.26468,2.26448,2.26462,11000000.0
2008-10-27 06:17:00,2.2646,2.2646,2.26435,2.26435,7000000.0
2008-10-27 06:18:00,2.2652,2.26555,2.2652,2.2652,9000000.0
2008-10-27 06:19:00,2.26393,2.26398,2.26323,2.26323,7000000.0
2008-10-27 06:20:00,2.26325,2.26341,2.26317,2.26341,9000000.0
2008-10-27 06:21:00,2.26367,2.26413,2.26367,2.264,8000000.0
2008-10-27 06:22:00,2.26562,2.26661,2.26562,2.26656,8000000.0
2008-10-27 06:23:00,2.26673,2.26705,2.2667,2.26699,8000000.0
2008-10-27 06:24:00,2.26697,2.26697,2.26442,2.26442,11000000.0
2008-10-27 06:25:00,2.2645,2.26511,2.2645,2.26475,11000000.0
2008-10-27 06:26:00,2.26473,2.26473,2.26439,2.26447,11000000.0
2008-10-27 06:27:00,2.26451,2.26488,2.26451,2.26488,7000000.0
2008-10-27 06:28:00,2.26508,2.2658,2.26508,2.2658,8000000.0
2008-10-27 06:29:00,2.26623,2.26635,2.26619,2.2663,8000000.0
2008-10-27 06:30:00,2.2662,2.2662,2.26598,2.26598,8000000.0
2008-10-27 06:31:00,2.26601,2.26601,2.26574,2.26595,7000000.0
2008-10-27 06:32:00,2.26598,2.26617,2.2659,2.26617,7000000.0
2008-10-27 06:33:00,2.26646,2.26679,2.26646,2.26679,7000000.0
2008-10-27 06:34:00,2.26674,2.26674,2.26656,2.26656,7000000.0
2008-10-27 06:35:00,2.26703,2.26732,2.26703,2.26706,11000000.0
2008-10-27 06:36:00,2.26648,2.26648,2.26565,2.26565,7000000.0
2008-10-27 06:37:00,2.26703,2.26713,2.26694,2.26713,10000000.0
2008-10-27 06:38:00,2.26722,2.26736,2.2672,2.26733,10000000.0
2008-10-27 06:39:00,2.26681,2.26705,2.26577,2.26577,11000000.0
2008-10-27 06:40:00,2.26623,2.26692,2.26623,2.26692,9000000.0
2008-10-27 06:41:00,2.26721,2.26772,2.26721,2.26772,7000000.0
2008-10-27 06:42:00,2.26827,2.26853,2.26675,2.26675,8000000.0
2008-10-27 06:43:00,2.26698,2.26725,2.26698,2.26723,7000000.0
2008-10-27 06:44:00,2.26779,2.2686,2.26779,2.26844,8000000.0
2008-10-27 06:45:00,2.26871,2.26873,2.26853,2.26867,8000000.0
2008-10-27 06:46:00,2.26877,2.2692,2.26873,2.2692,10000000.0
2008-10-27 06:47:00,2.26902,2.2691,2.26895,2.26895,8000000.0
2008-10-27 06:48:00,2.26947,2.2698,2.26938,2.26961,7000000.0
2008-10-27 06:49:00,2.26968,2.2698,2.26942,2.26945,8000000.0
2008-10-27 06:50:00,2.26969,2.2709,2.26969,2.2709,10000000.0
2008-10-27 06:51:00,2.27085,2.27131,2.27085,2.27109,10000000.0
2008-10-27 06:52:00,2.27087,2.27087,2.27011,2.27011,8000000.0
2008-10-27 06:53:00,2.26979,2.27003,2.26967,2.26998,8000000.0
2008-10-27 06:54:00,2.27004,2.27014,2.26996,2.27008,8000000.0
2008-10-27 06:55:00,2.2678,2.2678,2.26636,2.26636,7000000.0
2008-10-27 06:56:00,2.26712,2.26881,2.26712,2.26832,8000000.0
2008-10-27 06:57:00,2.26791,2.26811,2.26791,2.26795,7000000.0
2008-10-27 06:58:00,2.26749,2.26749,2.26406,2.26406,7000000.0
2008-10-27 06:59:00,2.26416,2.2648,2.26166,2.26166,7000000.0
2008-10-27 07:00:00,2.26288,2.26997,2.26249,2.26997,7000000.0
2008-10-27 07:01:00,2.27087,2.27087,2.26772,2.26772,7000000.0
2008-10-27 07:02:00,2.26877,2.26956,2.26592,2.26596,9000000.0
2008-10-27 07:03:00,2.26717,2.26738,2.26695,2.26713,7000000.0
2008-10-27 07:04:00,2.26756,2.26991,2.26756,2.26991,8000000.0
2008-10-27 07:05:00,2.2706,2.2706,2.27045,2.27048,11000000.0
2008-10-27 07:06:00,2.26954,2.26954,2.26625,2.26655,11000000.0
2008-10-27 07:07:00,2.26721,2.26727,2.26641,2.26641,11000000.0
2008-10-27 07:08:00,2.26678,2.27221,2.26678,2.27221,9000000.0
2008-10-27 07:09:00,2.27178,2.27208,2.27178,2.27198,8000000.0
2008-10-27 07:10:00,2.27011,2.27011,2.26553,2.26553,7000000.0
2008-10-27 07:11:00,2.2658,2.26638,2.26543,2.26638,10000000.0
2008-10-27 07:12:00,2.26645,2.26659,2.26481,2.26502,7000000.0
2008-10-27 07:13:00,2.26424,2.26424,2.26334,2.26379,8000000.0
2008-10-27 07:14:00,2.2657,2.26609,2.2651,2.2651,7000000.0
2008-10-27 07:15:00,2.26355,2.26657,2.26309,2.26657,10000000.0
2008-10-27 07:16:00,2.26813,2.27358,2.26813,2.27295,8000000.0
2008-10-27 07:17:00,2.27242,2.27243,2.27143,2.27143,11000000.0
2008-10-27 07:18:00,2.2721,2.27312,2.27084,2.27084,8000000.0
2008-10-27 07:19:00,2.27064,2.271,2.26891,2.26891,8000000.0
2008-10-27 07:20:00,2.26857,2.27131,2.26857,2.27131,9000000.0
2008-10-27 07:21:00,2.27231,2.2754,2.27179,2.2754,10000000.0
2008-10-27 07:22:00,2.27329,2.27442,2.27264,2.27264,11000000.0
2008-10-27 07:23:00,2.27212,2.27252,2.27189,2.27244,7000000.0
2008-10-27 07:24:00,2.27336,2.27399,2.2714,2.2714,9000000.0
2008-10-27 07:25:00,2.2736,2.27525,2.2736,2.27525,8000000.0
2008-10-27 07:26:00,2.27506,2.27533,2.27504,2.27533,7000000.0
2008-10-27 07:27:00,2.27649,2.27654,2.2742,2.27474,7000000.0
2008-10-27 07:28:00,2.27322,2.27322,2.26974,2.27161,7000000.0
2008-10-27 07:29:00,2.27296,2.27565,2.27296,2.27565,8000000.0
2008-10-27 07:30:00,2.27539,2.27578,2.27511,2.27511,8000000.0
2008-10-27 07:31:00,2.2759,2.2759,2.2753,2.2755,7000000.0
2008-10-27 07:32:00,2.27616,2.27621,2.27575,2.27592,9000000.0
2008-10-27 07:33:00,2.27593,2.27593,2.27456,2.27456,8000000.0
2008-10-27 07:34:00,2.27369,2.27394,2.27364,2.27374,11000000.0
2008-10-27 07:35:00,2.27462,2.27606,2.27462,2.27606,8000000.0
2008-10-27 07:36:00,2.27519,2.27572,2.27489,2.27572,7000000.0
2008-10-27 07:37:00,2.27618,2.27618,2.27514,2.27514,7000000.0
2008-10-27 07:38:00,2.27502,2.27502,2.27465,2.27499,11000000.0
2008-10-27 07:39:00,2.275,2.275,2.27472,2.27472,7000000.0
2008-10-27 07:40:00,2.27433,2.27433,2.27339,2.27339,8000000.0
2008-10-27 07:41:00,2.27342,2.27362,2.27289,2.27362,9000000.0
2008-10-27 07:42:00,2.27387,2.27404,2.27372,2.27399,11000000.0
2008-10-27 07:43:00,2.27451,2.27493,2.27451,2.2749,7000000.0
2008-10-27 07:44:00,2.27599,2.27611,2.27492,2.27492,7000000.0
2008-10-27 07:45:00,2.27352,2.27352,2.2726,2.2726,7000000.0
2008-10-27 07:46:00,2.27273,2.27308,2.27261,2.27308,10000000.0
2008-10-27 07:47:00,2.27371,2.27381,2.27295,2.27295,7000000.0
2008-10-27 07:48:00,2.27276,2.27338,2.27276,2.27322,8000000.0
2008-10-27 07:49:00,2.27322,2.27377,2.27322,2.27363,8000000.0
2008-10-27 07:50:00,2.27312,2.27321,2.27275,2.27275,7000000.0
2008-10-27 07:51:00,2.27299,2.27299,2.27262,2.2728,8000000.0
2008-10-27 07:52:00,2.27303,2.27424,2.27303,2.27424,10000000.0
2008-10-27 07:53:00,2.27439,2.27439,2.27371,2.27403,11000000.0
2008-10-27 07:54:00,2.27406,2.27406,2.27314,2.27314,9000000.0
2008-10-27 07:55:00,2.2732,2.2732,2.27292,2.27303,9000000.0
2008-10-27 07:56:00,2.27456,2.27492,2.27441,2.27492,9000000.0
2008-10-27 07:57:00,2.27491,2.27491,2.27442,2.27447,7000000.0
2008-10-27 07:58:00,2.27387,2.27387,2.27287,2.27293,7000000.0
2008-10-27 07:59:00,2.27283,2.27303,2.27258,2.27258,7000000.0
2008-10-27 08:00:00,2.27213,2.27302,2.27213,2.27302,8000000.0
2008-10-27 08:01:00,2.27356,2.27372,2.27308,2.27372,10000000.0
2008-10-27 08:02:00,2.27363,2.27363,2.27332,2.27333,7000000.0
2008-10-27 08:03:00,2.27322,2.27322,2.27252,2.27261,8000000.0
2008-10-27 08:04:00,2.27323,2.27323,2.27186,2.27186,8000000.0
2008-10-27 08:05:00,2.27263,2.27333,2.2726,2.2726,8000000.0
2008-10-27 08:06:00,2.2734,2.27394,2.27143,2.27143,7000000.0
2008-10-27 08:07:00,2.27195,2.27218,2.27128,2.27133,7000000.0
2008-10-27 08:08:00,2.27109,2.27109,2.27075,2.27075,7000000.0
2008-10-27 08:09:00,2.27164,2.27245,2.27164,2.27245,7000000.0
2008-10-27 08:10:00,2.27316,2.27316,2.27271,2.27302,7000000.0
2008-10-27 08:11:00,2.27357,2.27446,2.27357,2.27438,8000000.0
2008-10-27 08:12:00,2.27456,2.27456,2.27441,2.27443,9000000.0
2008-10-27 08:13:00,2.2748,2.27564,2.2748,2.27564,7000000.0
2008-10-27 08:14:00,2.27606,2.27698,2.27606,2.27686,9000000.0
2008-10-27 08:15:00,2.2766,2.27664,2.27604,2.27604,8000000.0
2008-10-27 08:16:00,2.27584,2.27598,2.27565,2.27574,11000000.0
2008-10-27 08:17:00,2.27517,2.27517,2.2743,2.27486,7000000.0
2008-10-27 08:18:00,2.27506,2.27528,2.27482,2.27528,9000000.0
2008-10-27 08:19:00,2.27516,2.27516,2.27374,2.27374,7000000.0
2008-10-27 08:20:00,2.27388,2.2748,2.27314,2.2748,8000000.0
2008-10-27 08:21:00,2.27483,2.27483,2.27427,2.27436,8000000.0
2008-10-27 08:22:00,2.2741,2.2741,2.27366,2.27366,8000000.0
2008-10-27 08:23:00,2.27367,2.27384,2.27364,2.27383,7000000.0
2008-10-27 08:24:00,2.27398,2.27398,2.27374,2.27387,7000000.0
2008-10-27 08:25:00,2.27374,2.27396,2.27366,2.27396,8000000.0
2008-10-27 08:26:00,2.27398,2.27411,2.27371,2.27371,7000000.0
2008-10-27 08:27:00,2.27419,2.27559,2.27419,2.27558,10000000.0
2008-10-27 08:28:00,2.27601,2.2762,2.27599,2.27614,7000000.0
2008-10-27 08:29:00,2.27615,2.27662,2.27615,2.27636,10000000.0
2008-10-27 08:30:00,2.27696,2.27922,2.27696,2.27922,7000000.0
2008-10-27 08:31:00,2.27952,2.28104,2.27952,2.28104,10000000.0
2008-10-27 08:32:00,2.28037,2.28146,2.28037,2.28146,8000000.0
2008-10-27 08:33:00,2.28217,2.28271,2.28217,2.28239,7000000.0
2008-10-27 08:34:00,2.28219,2.28254,2.28219,2.28253,9000000.0
2008-10-27 08:35:00,2.28182,2.28277,2.28158,2.28158,9000000.0
2008-10-27 08:36:00,2.28234,2.28276,2.2821,2.28276,8000000.0
2008-10-27 08:37:00,2.28346,2.28436,2.2834,2.28436,9000000.0
2008-10-27 08:38:00,2.28427,2.28427,2.28408,2.28408,10000000.0
2008-10-27 08:39:00,2.28415,2.28446,2.28415,2.28433,11000000.0
2008-10-27 08:40:00,2.28435,2.28462,2.28424,2.28462,8000000.0
2008-10-27 08:41:00,2.28492,2.28492,2.28403,2.28403,11000000.0
2008-10-27 08:42:00,2.28406,2.28406,2.28338,2.2834,10000000.0
2008-10-27 08:43:00,2.28324,2.28404,2.28316,2.28404,8000000.0
2008-10-27 08:44:00,2.28446,2.28528,2.28446,2.28515,10000000.0
2008-10-27 08:45:00,2.2855,2.2855,2.28426,2.28438,8000000.0
2008-10-27 08:46:00,2.28411,2.28439,2.28251,2.28439,8000000.0
2008-10-27 08:47:00,2.28497,2.28513,2.28463,2.28513,7000000.0
2008-10-27 08:48:00,2.285,2.285,2.28386,2.28386,10000000.0
2008-10-27 08:49:00,2.2832,2.28342,2.28316,2.28342,11000000.0
2008-10-27 08:50:00,2.28354,2.28363,2.28337,2.28337,7000000.0
2008-10-27 08:51:00,2.28309,2.28325,2.28155,2.28155,8000000.0
2008-10-27 08:52:00,2.28119,2.28248,2.28119,2.2824,9000000.0
2008-10-27 08:53:00,2.28369,2.28451,2.28369,2.28446,8000000.0
2008-10-27 08:54:00,2.2845,2.28459,2.28431,2.28445,8000000.0
2008-10-27 08:55:00,2.2848,2.2864,2.2848,2.2864,8000000.0
2008-10-27 08:56:00,2.28662,2.28687,2.28265,2.28265,7000000.0
2008-10-27 08:57:00,2.28534,2.2854,2.28523,2.28523,8000000.0
2008-10-27 08:58:00,2.28516,2.28516,2.28384,2.28384,7000000.0
2008-10-27 08:59:00,2.28305,2.28305,2.28067,2.281,7000000.0
2008-10-27 09:00:00,2.2827,2.28284,2.28193,2.28203,8000000.0
2008-10-27 09:01:00,2.2829,2.28469,2.2829,2.28374,9000000.0
2008-10-27 09:02:00,2.28444,2.28496,2.28418,2.28496,10000000.0
2008-10-27 09:03:00,2.28535,2.2856,2.28535,2.28545,7000000.0
2008-10-27 09:04:00,2.28575,2.28618,2.28575,2.28618,7000000.0
2008-10-27 09:05:00,2.28601,2.28651,2.28601,2.28649,7000000.0
2008-10-27 09:06:00,2.28314,2.28314,2.2805,2.2805,11000000.0
2008-10-27 09:07:00,2.28101,2.28401,2.28101,2.28401,8000000.0
2008-10-27 09:08:00,2.28372,2.28372,2.28198,2.28258,5000000.0
2008-10-27 09:09:00,2.28334,2.28334,2.28258,2.28262,11000000.0
2008-10-27 09:10:00,2.28473,2.28641,2.28473,2.28641,7000000.0
2008-10-27 09:11:00,2.28874,2.2908,2.28832,2.2908,9000000.0
2008-10-27 09:12:00,2.29142,2.29178,2.28933,2.28933,8000000.0
2008-10-27 09:13:00,2.2901,2.29345,2.2901,2.29345,9000000.0
2008-10-27 09:14:00,2.29227,2.29227,2.28926,2.28945,11000000.0
2008-10-27 09:15:00,2.29156,2.29226,2.29135,2.29135,7000000.0
2008-10-27 09:16:00,2.28985,2.28985,2.28888,2.28917,8000000.0
2008-10-27 09:17:00,2.28936,2.28949,2.28922,2.28926,11000000.0
2008-10-27 09:18:00,2.28917,2.29043,2.28902,2.29043,8000000.0
2008-10-27 09:19:00,2.29089,2.29255,2.29089,2.29255,7000000.0
2008-10-27 09:20:00,2.29257,2.29257,2.29198,2.29198,7000000.0
2008-10-27 09:21:00,2.29214,2.29214,2.29057,2.29057,8000000.0
2008-10-27 09:22:00,2.2905,2.29088,2.29011,2.29011,8000000.0
2008-10-27 09:23:00,2.2902,2.2902,2.28961,2.28997,7000000.0
2008-10-27 09:24:00,2.28943,2.28948,2.28935,2.28943,8000000.0
2008-10-27 09:25:00,2.29016,2.29071,2.29016,2.29027,7000000.0
2008-10-27 09:26:00,2.29052,2.29124,2.29052,2.29124,11000000.0
2008-10-27 09:27:00,2.29044,2.29071,2.28907,2.28907,11000000.0
2008-10-27 09:28:00,2.28929,2.29034,2.28929,2.28956,9000000.0
2008-10-27 09:29:00,2.28883,2.29007,2.28883,2.28996,8000000.0
2008-10-27 09:30:00,2.28994,2.28994,2.28923,2.28932,7000000.0
2008-10-27 09:31:00,2.29018,2.29018,2.28947,2.28947,7000000.0
2008-10-27 09:32:00,2.28943,2.28943,2.28742,2.28742,7000000.0
2008-10-27 09:33:00,2.28703,2.28724,2.28464,2.28573,8000000.0
2008-10-27 09:34:00,2.2852,2.2852,2.28405,2.28432,7000000.0
2008-10-27 09:35:00,2.2854,2.28897,2.2854,2.28897,10000000.0
2008-10-27 09:36:00,2.28862,2.28862,2.28759,2.28813,8000000.0
2008-10-27 09:37:00,2.28834,2.28834,2.28576,2.28593,11000000.0
2008-10-27 09:38:00,2.2858,2.28586,2.28397,2.28576,11000000.0
2008-10-27 09:39:00,2.28547,2.28842,2.28528,2.28842,7000000.0
2008-10-27 09:40:00,2.28822,2.28822,2.28578,2.28578,9000000.0
2008-10-27 09:41:00,2.28621,2.2873,2.28621,2.2873,8000000.0
2008-10-27 09:42:00,2.28678,2.28678,2.28561,2.2861,10000000.0
2008-10-27 09:43:00,2.2846,2.2846,2.28394,2.28445,11000000.0
2008-10-27 09:44:00,2.286,2.28833,2.286,2.28818,8000000.0
2008-10-27 09:45:00,2.28724,2.28745,2.28701,2.28737,7000000.0
2008-10-27 09:46:00,2.28745,2.28815,2.2869,2.28771,11000000.0
2008-10-27 09:47:00,2.28759,2.28881,2.28759,2.28881,9000000.0
2008-10-27 09:48:00,2.28874,2.28874,2.28858,2.28871,7000000.0
2008-10-27 09:49:00,2.28851,2.28851,2.28631,2.28631,11000000.0
2008-10-27 09:50:00,2.28549,2.28549,2.28413,2.28456,8000000.0
2008-10-27 09:51:00,2.28454,2.28677,2.28454,2.28677,8000000.0
2008-10-27 09:52:00,2.28618,2.28618,2.28096,2.28096,8000000.0
2008-10-27 09:53:00,2.27846,2.28147,2.27846,2.28105,10000000.0
2008-10-27 09:54:00,2.28072,2.28201,2.28072,2.28201,10000000.0
2008-10-27 09:55:00,2.2822,2.28314,2.2822,2.28284,8000000.0
2008-10-27 09:56:00,2.28225,2.28295,2.28225,2.28257,10000000.0
2008-10-27 09:57:00,2.2826,2.2836,2.2826,2.2836,8000000.0
2008-10-27 09:58:00,2.28261,2.28261,2.27962,2.2797,8000000.0
2008-10-27 09:59:00,2.27985,2.28039,2.27985,2.28034,10000000.0
2008-10-27 10:00:00,2.28081,2.28081,2.27953,2.27977,10000000.0
2008-10-27 10:01:00,2.28084,2.28265,2.28084,2.28265,10000000.0
2008-10-27 10:02:00,2.28281,2.28376,2.2826,2.28376,10000000.0
2008-10-27 10:03:00,2.28483,2.28615,2.28483,2.28615,7000000.0
2008-10-27 10:04:00,2.28541,2.2863,2.28541,2.28626,7000000.0
2008-10-27 10:05:00,2.28614,2.2864,2.2856,2.2856,11000000.0
2008-10-27 10:06:00,2.28576,2.28607,2.28576,2.28607,7000000.0
2008-10-27 10:07:00,2.28484,2.28484,2.28106,2.28106,7000000.0
2008-10-27 10:08:00,2.27889,2.27973,2.27873,2.27973,7000000.0
2008-10-27 10:09:00,2.27953,2.27953,2.27828,2.27828,7000000.0
2008-10-27 10:10:00,2.27922,2.27965,2.27905,2.27905,7000000.0
2008-10-27 10:11:00,2.27873,2.28008,2.27839,2.28008,7000000.0
2008-10-27 10:12:00,2.28245,2.28329,2.28244,2.28323,8000000.0
2008-10-27 10:13:00,2.28302,2.28538,2.28302,2.28538,8000000.0
2008-10-27 10:14:00,2.28474,2.28474,2.28329,2.28338,7000000.0
2008-10-27 10:15:00,2.28499,2.28531,2.28499,2.28526,10000000.0
2008-10-27 10:16:00,2.28505,2.2856,2.28505,2.2856,7000000.0
2008-10-27 10:17:00,2.28582,2.28589,2.28425,2.28425,11000000.0
2008-10-27 10:18:00,2.28268,2.28324,2.2809,2.2809,8000000.0
2008-10-27 10:19:00,2.27999,2.28339,2.27999,2.28339,9000000.0
2008-10-27 10:20:00,2.28342,2.28348,2.28245,2.28245,7000000.0
2008-10-27 10:21:00,2.28311,2.28508,2.28311,2.28508,8000000.0
2008-10-27 10:22:00,2.28441,2.28441,2.28378,2.28378,7000000.0
2008-10-27 10:23:00,2.28251,2.28251,2.28078,2.2809,7000000.0
2008-10-27 10:24:00,2.28117,2.2816,2.28108,2.28141,7000000.0
2008-10-27 10:25:00,2.28133,2.28133,2.28069,2.28125,9000000.0
2008-10-27 10:26:00,2.28173,2.28249,2.28173,2.28208,11000000.0
2008-10-27 10:27:00,2.28232,2.28347,2.28223,2.28347,8000000.0
2008-10-27 10:28:00,2.28327,2.28341,2.2831,2.2831,9000000.0
2008-10-27 10:29:00,2.28244,2.28244,2.2808,2.28121,8000000.0
2008-10-27 10:30:00,2.28124,2.28243,2.28124,2.28243,8000000.0
2008-10-27 10:31:00,2.28263,2.28263,2.28134,2.28134,7000000.0
2008-10-27 10:32:00,2.28162,2.28263,2.28143,2.28143,9000000.0
2008-10-27 10:33:00,2.28049,2.28103,2.28042,2.28103,7000000.0
2008-10-27 10:34:00,2.28156,2.28156,2.28121,2.28127,7000000.0
2008-10-27 10:35:00,2.28106,2.28106,2.27954,2.27954,7000000.0
2008-10-27 10:36:00,2.27926,2.27926,2.27843,2.27892,8000000.0
2008-10-27 10:37:00,2.28019,2.28083,2.27863,2.27863,8000000.0
2008-10-27 10:38:00,2.27772,2.2832,2.27772,2.2832,10000000.0
2008-10-27 10:39:00,2.28429,2.28446,2.28292,2.28292,8000000.0
2008-10-27 10:40:00,2.28038,2.28038,2.27831,2.27884,7000000.0
2008-10-27 10:41:00,2.27865,2.28073,2.27865,2.28073,9000000.0
2008-10-27 10:42:00,2.28006,2.28157,2.27969,2.28157,7000000.0
2008-10-27 10:43:00,2.28315,2.28432,2.28314,2.28314,10000000.0
2008-10-27 10:44:00,2.28146,2.2839,2.28146,2.2839,7000000.0
2008-10-27 10:45:00,2.28612,2.28854,2.28612,2.28854,8000000.0
2008-10-27 10:46:00,2.28847,2.28872,2.28815,2.28815,8000000.0
2008-10-27 10:47:00,2.28555,2.28609,2.28458,2.28609,7000000.0
2008-10-27 10:48:00,2.28759,2.29114,2.28759,2.29114,8000000.0
2008-10-27 10:49:00,2.29214,2.2928,2.29214,2.29224,9000000.0
2008-10-27 10:50:00,2.292,2.29328,2.292,2.29328,8000000.0
2008-10-27 10:51:00,2.29404,2.29542,2.29404,2.29542,9000000.0
2008-10-27 10:52:00,2.29794,2.30163,2.29794,2.30163,8000000.0
2008-10-27 10:53:00,2.30085,2.30085,2.29708,2.29708,9000000.0
2008-10-27 10:54:00,2.29666,2.30188,2.29666,2.30188,10000000.0
2008-10-27 10:55:00,2.30291,2.30456,2.30291,2.30456,7000000.0
2008-10-27 10:56:00,2.30477,2.30477,2.30206,2.30206,7000000.0
2008-10-27 10:57:00,2.30103,2.30131,2.30029,2.30131,8000000.0
2008-10-27 10:58:00,2.30427,2.3046,2.30251,2.30251,7000000.0
2008-10-27 10:59:00,2.30165,2.30168,2.30121,2.30139,11000000.0
2008-10-27 11:00:00,2.3031,2.30347,2.30175,2.30175,7000000.0
2008-10-27 11:01:00,2.30223,2.30348,2.30223,2.30324,8000000.0
2008-10-27 11:02:00,2.30358,2.30575,2.30358,2.30575,7000000.0
2008-10-27 11:03:00,2.30424,2.30488,2.30424,2.30426,11000000.0
2008-10-27 11:04:00,2.30427,2.30524,2.30104,2.30104,11000000.0
2008-10-27 11:05:00,2.30122,2.30122,2.30077,2.30089,7000000.0
2008-10-27 11:06:00,2.29946,2.30012,2.29942,2.30012,8000000.0
2008-10-27 11:07:00,2.29922,2.29999,2.2991,2.29997,7000000.0
2008-10-27 11:08:00,2.30029,2.3022,2.29975,2.3022,9000000.0
2008-10-27 11:09:00,2.30128,2.30128,2.29996,2.30054,8000000.0
2008-10-27 11:10:00,2.2996,2.30124,2.29922,2.30124,8000000.0
2008-10-27 11:11:00,2.30247,2.30319,2.302,2.302,10000000.0
2008-10-27 11:12:00,2.3036,2.30537,2.3036,2.30537,7000000.0
2008-10-27 11:13:00,2.30522,2.30522,2.30027,2.30027,11000000.0
2008-10-27 11:14:00,2.29959,2.30127,2.29922,2.30127,11000000.0
2008-10-27 11:15:00,2.30114,2.30114,2.29699,2.29699,7000000.0
2008-10-27 11:16:00,2.29687,2.29687,2.29647,2.29665,7000000.0
2008-10-27 11:17:00,2.29575,2.29575,2.28928,2.28928,7000000.0
2008-10-27 11:18:00,2.28442,2.28591,2.2835,2.2835,10000000.0
2008-10-27 11:19:00,2.2829,2.28942,2.2829,2.28543,11000000.0
2008-10-27 11:20:00,2.28592,2.28742,2.28592,2.28742,8000000.0
2008-10-27 11:21:00,2.28683,2.28816,2.28675,2.28816,7000000.0
2008-10-27 11:22:00,2.28814,2.28831,2.2878,2.28831,8000000.0
2008-10-27 11:23:00,2.28797,2.28835,2.28792,2.28801,8000000.0
2008-10-27 11:24:00,2.28787,2.28865,2.28785,2.28865,7000000.0
2008-10-27 11:25:00,2.29071,2.29238,2.29071,2.29201,8000000.0
2008-10-27 11:26:00,2.2917,2.29189,2.29126,2.29126,11000000.0
2008-10-27 11:27:00,2.29021,2.29021,2.28938,2.2901,8000000.0
2008-10-27 11:28:00,2.29068,2.29131,2.29068,2.29107,7000000.0
2008-10-27 11:29:00,2.29093,2.29093,2.28947,2.28974,8000000.0
2008-10-27 11:30:00,2.29081,2.29177,2.29081,2.29177,7000000.0
2008-10-27 11:31:00,2.29222,2.29325,2.29222,2.29317,11000000.0
2008-10-27 11:32:00,2.29302,2.29302,2.29168,2.29198,11000000.0
2008-10-27 11:33:00,2.29273,2.29433,2.29252,2.29433,7000000.0
2008-10-27 11:34:00,2.29464,2.29694,2.29464,2.29694,7000000.0
2008-10-27 11:35:00,2.29772,2.2983,2.29322,2.29322,10000000.0
2008-10-27 11:36:00,2.29327,2.29412,2.29326,2.29403,8000000.0
2008-10-27 11:37:00,2.29423,2.29423,2.29315,2.29315,8000000.0
2008-10-27 11:38:00,2.2933,2.29433,2.29299,2.29433,9000000.0
2008-10-27 11:39:00,2.29392,2.29392,2.29223,2.29223,9000000.0
2008-10-27 11:40:00,2.29191,2.2929,2.29191,2.2929,11000000.0
2008-10-27 11:41:00,2.29251,2.29309,2.29251,2.29309,11000000.0
2008-10-27 11:42:00,2.29315,2.29315,2.29268,2.29293,11000000.0
2008-10-27 11:43:00,2.29266,2.29328,2.29266,2.29328,7000000.0
2008-10-27 11:44:00,2.29367,2.29368,2.29153,2.29153,7000000.0
2008-10-27 11:45:00,2.29101,2.29161,2.29101,2.29128,11000000.0
2008-10-27 11:46:00,2.29072,2.29141,2.29,2.29141,7000000.0
2008-10-27 11:47:00,2.29208,2.29306,2.29182,2.29182,9000000.0
2008-10-27 11:48:00,2.29221,2.29232,2.29201,2.29224,10000000.0
2008-10-27 11:49:00,2.29298,2.29368,2.29298,2.29368,7000000.0
2008-10-27 11:50:00,2.29452,2.29542,2.29452,2.29531,7000000.0
2008-10-27 11:51:00,2.29616,2.29755,2.29616,2.29752,8000000.0
2008-10-27 11:52:00,2.296,2.2963,2.29576,2.29628,10000000.0
2008-10-27 11:53:00,2.29592,2.29592,2.29526,2.29526,10000000.0
2008-10-27 11:54:00,2.29507,2.29564,2.29507,2.29543,9000000.0
2008-10-27 11:55:00,2.29525,2.29591,2.29525,2.2959,8000000.0
2008-10-27 11:56:00,2.29598,2.29626,2.29519,2.29519,11000000.0
2008-10-27 11:57:00,2.2953,2.29715,2.2953,2.29715,8000000.0
2008-10-27 11:58:00,2.29792,2.29888,2.29792,2.29888,9000000.0
2008-10-27 11:59:00,2.29897,2.29918,2.29865,2.29918,7000000.0
2008-10-27 12:00:00,2.29897,2.29907,2.29891,2.299,7000000.0
2008-10-27 12:01:00,2.29944,2.29951,2.2993,2.29943,10000000.0
2008-10-27 12:02:00,2.29885,2.29885,2.29858,2.29868,10000000.0
2008-10-27 12:03:00,2.29774,2.29774,2.29716,2.29774,7000000.0
2008-10-27 12:04:00,2.29804,2.29804,2.29769,2.29771,9000000.0
2008-10-27 12:05:00,2.29723,2.29723,2.29628,2.29681,11000000.0
2008-10-27 12:06:00,2.29618,2.29639,2.29599,2.29599,7000000.0
2008-10-27 12:07:00,2.29611,2.29611,2.29589,2.29591,7000000.0
2008-10-27 12:08:00,2.29624,2.29624,2.29569,2.29569,9000000.0
2008-10-27 12:09:00,2.29605,2.2969,2.29568,2.2969,8000000.0
2008-10-27 12:10:00,2.29781,2.29783,2.29773,2.29773,8000000.0
2008-10-27 12:11:00,2.29772,2.29784,2.29759,2.29781,7000000.0
2008-10-27 12:12:00,2.29769,2.29769,2.29736,2.29738,7000000.0
2008-10-27 12:13:00,2.29834,2.2985,2.29811,2.29836,10000000.0
2008-10-27 12:14:00,2.29861,2.30023,2.29857,2.30023,8000000.0
2008-10-27 12:15:00,2.30041,2.30041,2.29982,2.30026,8000000.0
2008-10-27 12:16:00,2.30145,2.30201,2.30127,2.30201,8000000.0
2008-10-27 12:17:00,2.30205,2.30205,2.30115,2.30128,8000000.0
2008-10-27 12:18:00,2.30088,2.30088,2.29939,2.30032,11000000.0
2008-10-27 12:19:00,2.30233,2.30321,2.30233,2.30321,9000000.0
2008-10-27 12:20:00,2.3027,2.30326,2.3023,2.3023,10000000.0
2008-10-27 12:21:00,2.30206,2.30301,2.30072,2.30072,7000000.0
2008-10-27 12:22:00,2.30225,2.30352,2.30225,2.30352,8000000.0
2008-10-27 12:23:00,2.30304,2.30459,2.30303,2.30459,7000000.0
2008-10-27 12:24:00,2.3051,2.3051,2.30478,2.30482,7000000.0
2008-10-27 12:25:00,2.30447,2.30447,2.30338,2.30369,9000000.0
2008-10-27 12:26:00,2.30358,2.30382,2.30358,2.30368,8000000.0
2008-10-27 12:27:00,2.30376,2.30389,2.30372,2.30388,10000000.0
2008-10-27 12:28:00,2.30402,2.30461,2.30395,2.30461,9000000.0
2008-10-27 12:29:00,2.30482,2.30518,2.30482,2.30518,9000000.0
2008-10-27 12:30:00,2.30492,2.30492,2.30456,2.30458,7000000.0
2008-10-27 12:31:00,2.30402,2.30402,2.30281,2.30328,11000000.0
2008-10-27 12:32:00,2.30285,2.30347,2.30285,2.30347,7000000.0
2008-10-27 12:33:00,2.30341,2.30341,2.30283,2.30283,7000000.0
2008-10-27 12:34:00,2.30268,2.30315,2.30268,2.30314,7000000.0
2008-10-27 12:35:00,2.30267,2.3027,2.30181,2.3027,8000000.0
2008-10-27 12:36:00,2.3028,2.30453,2.3028,2.30453,8000000.0
2008-10-27 12:37:00,2.30354,2.30364,2.30334,2.30334,9000000.0
2008-10-27 12:38:00,2.3033,2.30403,2.3033,2.30403,8000000.0
2008-10-27 12:39:00,2.30458,2.30491,2.30402,2.30402,9000000.0
2008-10-27 12:40:00,2.30374,2.30374,2.30301,2.30301,7000000.0
2008-10-27 12:41:00,2.30182,2.30219,2.30158,2.30202,8000000.0
2008-10-27 12:42:00,2.30182,2.30189,2.30136,2.30139,9000000.0
2008-10-27 12:43:00,2.3011,2.30112,2.30084,2.30109,9000000.0
2008-10-27 12:44:00,2.30163,2.30228,2.30163,2.30228,8000000.0
2008-10-27 12:45:00,2.30243,2.30299,2.30234,2.30297,10000000.0
2008-10-27 12:46:00,2.30354,2.30499,2.30354,2.30499,9000000.0
2008-10-27 12:47:00,2.30482,2.305,2.30382,2.30382,10000000.0
2008-10-27 12:48:00,2.30326,2.30326,2.30226,2.30226,11000000.0
2008-10-27 12:49:00,2.30208,2.30251,2.30208,2.30229,7000000.0
2008-10-27 12:50:00,2.30201,2.30317,2.3019,2.30317,7000000.0
2008-10-27 12:51:00,2.30397,2.30407,2.30316,2.30316,8000000.0
2008-10-27 12:52:00,2.30296,2.30296,2.30222,2.30253,11000000.0
2008-10-27 12:53:00,2.30218,2.30232,2.3016,2.3016,8000000.0
2008-10-27 12:54:00,2.30155,2.3037,2.30155,2.3037,7000000.0
2008-10-27 12:55:00,2.3051,2.30564,2.30502,2.30555,8000000.0
2008-10-27 12:56:00,2.30469,2.30469,2.30368,2.3042,7000000.0
2008-10-27 12:57:00,2.30446,2.30538,2.30441,2.30538,7000000.0
2008-10-27 12:58:00,2.30582,2.30582,2.30391,2.30391,8000000.0
2008-10-27 12:59:00,2.30307,2.30307,2.30258,2.30286,7000000.0
2008-10-27 13:00:00,2.30295,2.30386,2.30295,2.30386,8000000.0
2008-10-27 13:01:00,2.30407,2.30407,2.3018,2.3018,8000000.0
2008-10-27 13:02:00,2.30196,2.30257,2.30196,2.30252,7000000.0
2008-10-27 13:03:00,2.30258,2.30286,2.30258,2.30272,8000000.0
2008-10-27 13:04:00,2.30289,2.3034,2.30289,2.3034,7000000.0
2008-10-27 13:05:00,2.30337,2.3036,2.30318,2.30318,8000000.0
2008-10-27 13:06:00,2.30399,2.30412,2.30362,2.30387,7000000.0
2008-10-27 13:07:00,2.30424,2.30432,2.3028,2.3028,7000000.0
2008-10-27 13:08:00,2.30188,2.30191,2.30158,2.30188,10000000.0
2008-10-27 13:09:00,2.30208,2.30224,2.30177,2.30182,7000000.0
2008-10-27 13:10:00,2.30185,2.30219,2.30121,2.30121,9000000.0
2008-10-27 13:11:00,2.30127,2.30152,2.30112,2.30128,8000000.0
2008-10-27 13:12:00,2.30139,2.30331,2.30139,2.30331,8000000.0
2008-10-27 13:13:00,2.30336,2.30364,2.30315,2.30364,9000000.0
2008-10-27 13:14:00,2.30317,2.30388,2.30282,2.30388,7000000.0
2008-10-27 13:15:00,2.30447,2.30447,2.30381,2.30397,8000000.0
2008-10-27 13:16:00,2.30423,2.30652,2.30423,2.3065,8000000.0
2008-10-27 13:17:00,2.30703,2.30827,2.30703,2.30825,9000000.0
2008-10-27 13:18:00,2.30847,2.30849,2.30831,2.30834,10000000.0
2008-10-27 13:19:00,2.30806,2.30816,2.30763,2.30771,8000000.0
2008-10-27 13:20:00,2.30807,2.30807,2.30709,2.30709,8000000.0
2008-10-27 13:21:00,2.30694,2.30694,2.30498,2.30498,7000000.0
2008-10-27 13:22:00,2.30432,2.30447,2.3041,2.30444,11000000.0
2008-10-27 13:23:00,2.30433,2.30533,2.30411,2.30533,8000000.0
2008-10-27 13:24:00,2.3053,2.3053,2.30503,2.30503,7000000.0
2008-10-27 13:25:00,2.30514,2.3057,2.30487,2.30487,11000000.0
2008-10-27 13:26:00,2.3042,2.30429,2.30287,2.30287,10000000.0
2008-10-27 13:27:00,2.30217,2.30217,2.30067,2.30111,8000000.0
2008-10-27 13:28:00,2.30048,2.30048,2.29917,2.29917,21000000.0
2008-10-27 13:29:00,2.29819,2.29819,2.29356,2.29356,17000000.0
2008-10-27 13:30:00,2.29473,2.295,2.29311,2.29311,7000000.0
2008-10-27 13:31:00,2.29574,2.29772,2.29574,2.29772,9000000.0
2008-10-27 13:32:00,2.2989,2.30174,2.29882,2.30174,14000000.0
2008-10-27 13:33:00,2.30243,2.30346,2.30243,2.30285,14000000.0
2008-10-27 13:34:00,2.30186,2.30223,2.3017,2.30223,31000000.0
2008-10-27 13:35:00,2.30394,2.3047,2.30379,2.30381,17000000.0
2008-10-27 13:36:00,2.30502,2.30577,2.30431,2.30546,24000000.0
2008-10-27 13:37:00,2.30552,2.30552,2.30465,2.30465,10000000.0
2008-10-27 13:38:00,2.30445,2.30445,2.30397,2.30421,18000000.0
2008-10-27 13:39:00,2.30409,2.30409,2.30187,2.30187,15000000.0
2008-10-27 13:40:00,2.30225,2.30345,2.30225,2.30271,29000000.0
2008-10-27 13:41:00,2.30336,2.30868,2.30336,2.30868,13000000.0
2008-10-27 13:42:00,2.30895,2.30911,2.30884,2.30907,8000000.0
2008-10-27 13:43:00,2.30964,2.31036,2.30964,2.31036,10000000.0
2008-10-27 13:44:00,2.31026,2.31026,2.30969,2.30976,26000000.0
2008-10-27 13:45:00,2.30917,2.3105,2.30917,2.31017,22000000.0
2008-10-27 13:46:00,2.31086,2.31336,2.3106,2.31336,19000000.0
2008-10-27 13:47:00,2.31306,2.3141,2.31306,2.31346,17000000.0
2008-10-27 13:48:00,2.31362,2.31415,2.31362,2.314,22000000.0
2008-10-27 13:49:00,2.31444,2.31539,2.31444,2.31539,24000000.0
2008-10-27 13:50:00,2.31515,2.31538,2.31484,2.31493,15000000.0
2008-10-27 13:51:00,2.31466,2.31466,2.31425,2.31425,22000000.0
2008-10-27 13:52:00,2.31401,2.31401,2.31315,2.31369,32000000.0
2008-10-27 13:53:00,2.31357,2.31466,2.31357,2.31466,28000000.0
2008-10-27 13:54:00,2.31496,2.31496,2.31337,2.31362,31000000.0
2008-10-27 13:55:00,2.31357,2.31363,2.31356,2.31363,20000000.0
2008-10-27 13:56:00,2.31195,2.31195,2.31007,2.31007,24000000.0
2008-10-27 13:57:00,2.31001,2.31096,2.30953,2.30953,34000000.0
2008-10-27 13:58:00,2.30997,2.31121,2.30997,2.31121,16000000.0
2008-10-27 13:59:00,2.31186,2.31219,2.3116,2.3116,30000000.0
2008-10-27 14:00:00,2.31183,2.3122,2.31169,2.31176,39000000.0
2008-10-27 14:01:00,2.31176,2.31202,2.31172,2.31172,30000000.0
2008-10-27 14:02:00,2.31103,2.31107,2.30863,2.30873,19000000.0
2008-10-27 14:03:00,2.30865,2.31006,2.30865,2.31006,23000000.0
2008-10-27 14:04:00,2.31132,2.31224,2.31117,2.31173,33000000.0
2008-10-27 14:05:00,2.31234,2.31289,2.31234,2.31243,28000000.0
2008-10-27 14:06:00,2.31238,2.31325,2.31228,2.31228,31000000.0
2008-10-27 14:07:00,2.31161,2.31172,2.31104,2.31125,31000000.0
2008-10-27 14:08:00,2.31099,2.31365,2.31099,2.31365,27000000.0
2008-10-27 14:09:00,2.31226,2.31226,2.30927,2.30964,27000000.0
2008-10-27 14:10:00,2.30988,2.3114,2.30973,2.3114,24000000.0
2008-10-27 14:11:00,2.31177,2.31177,2.3108,2.3108,21000000.0
2008-10-27 14:12:00,2.31053,2.31053,2.3091,2.3093,22000000.0
2008-10-27 14:13:00,2.30899,2.30922,2.3083,2.3083,13000000.0
2008-10-27 14:14:00,2.30792,2.30864,2.30792,2.3086,21000000.0
2008-10-27 14:15:00,2.30838,2.30857,2.30809,2.30813,25000000.0
2008-10-27 14:16:00,2.30765,2.30827,2.3075,2.30797,26000000.0
2008-10-27 14:17:00,2.30523,2.30617,2.30523,2.30562,32000000.0
2008-10-27 14:18:00,2.3054,2.30589,2.3054,2.30586,27000000.0
2008-10-27 14:19:00,2.3046,2.3067,2.3046,2.30644,35000000.0
2008-10-27 14:20:00,2.30433,2.30433,2.30302,2.30302,32000000.0
2008-10-27 14:21:00,2.30318,2.30599,2.30318,2.30532,39000000.0
2008-10-27 14:22:00,2.30566,2.30634,2.30566,2.30634,22000000.0
2008-10-27 14:23:00,2.30646,2.30689,2.30637,2.30659,40000000.0
2008-10-27 14:24:00,2.30674,2.30702,2.30667,2.30669,10000000.0
2008-10-27 14:25:00,2.30642,2.30651,2.30614,2.30648,35000000.0
2008-10-27 14:26:00,2.30687,2.30693,2.30671,2.30693,18000000.0
2008-10-27 14:27:00,2.30727,2.30907,2.30727,2.30907,28000000.0
2008-10-27 14:28:00,2.30868,2.30868,2.30772,2.30774,21000000.0
2008-10-27 14:29:00,2.30803,2.30881,2.30803,2.30881,16000000.0
2008-10-27 14:30:00,2.3083,2.3083,2.30714,2.30742,25000000.0
2008-10-27 14:31:00,2.30745,2.30755,2.3071,2.30741,26000000.0
2008-10-27 14:32:00,2.30755,2.3079,2.3075,2.30777,32000000.0
2008-10-27 14:33:00,2.30773,2.30805,2.30724,2.30741,20000000.0
2008-10-27 14:34:00,2.30814,2.30876,2.30814,2.30863,25000000.0
2008-10-27 14:35:00,2.30724,2.30724,2.30649,2.30711,23000000.0
2008-10-27 14:36:00,2.30722,2.30727,2.30721,2.30725,11000000.0
2008-10-27 14:37:00,2.30644,2.30644,2.30583,2.30636,41000000.0
2008-10-27 14:38:00,2.30711,2.30734,2.30683,2.30683,54000000.0
2008-10-27 14:39:00,2.30568,2.30574,2.30351,2.30358,36000000.0
2008-10-27 14:40:00,2.30258,2.3034,2.30144,2.30157,36000000.0
2008-10-27 14:41:00,2.30126,2.30126,2.29824,2.29891,41000000.0
2008-10-27 14:42:00,2.30072,2.302,2.30072,2.30136,19000000.0
2008-10-27 14:43:00,2.30161,2.30266,2.30161,2.30232,20000000.0
2008-10-27 14:44:00,2.30284,2.30332,2.30284,2.30314,25000000.0
2008-10-27 14:45:00,2.30275,2.30318,2.3026,2.30318,33000000.0
2008-10-27 14:46:00,2.30321,2.30372,2.30321,2.30352,11000000.0
2008-10-27 14:47:00,2.30386,2.30386,2.30351,2.30351,7000000.0
2008-10-27 14:48:00,2.30402,2.30402,2.30368,2.30368,21000000.0
2008-10-27 14:49:00,2.30359,2.30359,2.30071,2.30071,32000000.0
2008-10-27 14:50:00,2.30114,2.30133,2.2977,2.30106,33000000.0
2008-10-27 14:51:00,2.30159,2.30218,2.30127,2.30218,37000000.0
2008-10-27 14:52:00,2.30187,2.30264,2.30187,2.30229,17000000.0
2008-10-27 14:53:00,2.30321,2.30321,2.30175,2.30175,22000000.0
2008-10-27 14:54:00,2.30157,2.30198,2.30137,2.30137,17000000.0
2008-10-27 14:55:00,2.30018,2.30018,2.29945,2.29998,7000000.0
2008-10-27 14:56:00,2.29978,2.29978,2.29721,2.29732,21000000.0
2008-10-27 14:57:00,2.2966,2.2966,2.29485,2.29544,12000000.0
2008-10-27 14:58:00,2.29495,2.29505,2.29441,2.29482,31000000.0
2008-10-27 14:59:00,2.29504,2.29539,2.295,2.29532,20000000.0
2008-10-27 15:00:00,2.29397,2.29397,2.28992,2.28992,32000000.0
2008-10-27 15:01:00,2.2902,2.29184,2.29001,2.29184,14000000.0
2008-10-27 15:02:00,2.29278,2.29416,2.29278,2.29294,26000000.0
2008-10-27 15:03:00,2.29168,2.29211,2.29168,2.29197,30000000.0
2008-10-27 15:04:00,2.29295,2.29385,2.29256,2.29381,29000000.0
2008-10-27 15:05:00,2.29464,2.29883,2.29464,2.29883,28000000.0
2008-10-27 15:06:00,2.2995,2.2995,2.29824,2.29895,16000000.0
2008-10-27 15:07:00,2.29878,2.29967,2.29846,2.29967,26000000.0
2008-10-27 15:08:00,2.2992,2.29942,2.2992,2.29941,25000000.0
2008-10-27 15:09:00,2.30006,2.30022,2.3,2.30011,34000000.0
2008-10-27 15:10:00,2.30064,2.30064,2.29973,2.29973,36000000.0
2008-10-27 15:11:00,2.29896,2.29896,2.29692,2.29709,27000000.0
2008-10-27 15:12:00,2.29695,2.29847,2.29695,2.29847,26000000.0
2008-10-27 15:13:00,2.29861,2.29861,2.29779,2.29779,41000000.0
2008-10-27 15:14:00,2.29769,2.29814,2.29769,2.29814,30000000.0
2008-10-27 15:15:00,2.29921,2.29944,2.29701,2.29701,21000000.0
2008-10-27 15:16:00,2.29649,2.29649,2.29449,2.29449,9000000.0
2008-10-27 15:17:00,2.29387,2.29419,2.29387,2.29419,26000000.0
2008-10-27 15:18:00,2.2941,2.29422,2.29402,2.29422,10000000.0
2008-10-27 15:19:00,2.29419,2.29419,2.29324,2.29324,16000000.0
2008-10-27 15:20:00,2.29268,2.29336,2.29268,2.29336,20000000.0
2008-10-27 15:21:00,2.29427,2.29443,2.29383,2.29383,12000000.0
2008-10-27 15:22:00,2.29272,2.29295,2.29162,2.29162,22000000.0
2008-10-27 15:23:00,2.29133,2.29222,2.29121,2.29222,36000000.0
2008-10-27 15:24:00,2.29216,2.29243,2.29196,2.29223,20000000.0
2008-10-27 15:25:00,2.293,2.2931,2.29288,2.2931,14000000.0
2008-10-27 15:26:00,2.29313,2.29331,2.29313,2.29331,40000000.0
2008-10-27 15:27:00,2.29464,2.29594,2.29464,2.29558,32000000.0
2008-10-27 15:28:00,2.29568,2.29603,2.29558,2.29558,55000000.0
2008-10-27 15:29:00,2.29546,2.29546,2.29267,2.29315,47000000.0
2008-10-27 15:30:00,2.29257,2.29383,2.29018,2.29334,71000000.0
2008-10-27 15:31:00,2.29391,2.29391,2.29121,2.29121,58000000.0
2008-10-27 15:32:00,2.29075,2.29309,2.29075,2.29309,25000000.0
2008-10-27 15:33:00,2.29381,2.29381,2.29238,2.29358,32000000.0
2008-10-27 15:34:00,2.29397,2.29429,2.29397,2.29429,22000000.0
2008-10-27 15:35:00,2.29409,2.29409,2.29271,2.29271,30000000.0
2008-10-27 15:36:00,2.29254,2.29254,2.29058,2.29114,23000000.0
2008-10-27 15:37:00,2.29143,2.29186,2.29117,2.29117,24000000.0
2008-10-27 15:38:00,2.291,2.29258,2.291,2.29258,61000000.0
2008-10-27 15:39:00,2.29228,2.29278,2.29152,2.29152,40000000.0
2008-10-27 15:40:00,2.29201,2.29272,2.29201,2.29272,37000000.0
2008-10-27 15:41:00,2.29312,2.29312,2.29184,2.29184,43000000.0
2008-10-27 15:42:00,2.29208,2.29236,2.29201,2.29236,41000000.0
2008-10-27 15:43:00,2.2929,2.29324,2.29125,2.29324,30000000.0
2008-10-27 15:44:00,2.29443,2.29514,2.29434,2.29514,29000000.0
2008-10-27 15:45:00,2.29605,2.29605,2.29323,2.29328,36000000.0
2008-10-27 15:46:00,2.29241,2.29241,2.29079,2.29079,24000000.0
2008-10-27 15:47:00,2.29086,2.29169,2.29086,2.29169,31000000.0
2008-10-27 15:48:00,2.29179,2.29239,2.29155,2.29239,33000000.0
2008-10-27 15:49:00,2.29214,2.29214,2.29145,2.29145,25000000.0
2008-10-27 15:50:00,2.2907,2.29114,2.29065,2.29113,11000000.0
2008-10-27 15:51:00,2.29144,2.29144,2.29079,2.29128,37000000.0
2008-10-27 15:52:00,2.29162,2.29173,2.29144,2.29173,23000000.0
2008-10-27 15:53:00,2.2918,2.29207,2.29157,2.29207,15000000.0
2008-10-27 15:54:00,2.29143,2.29168,2.28828,2.28828,26000000.0
2008-10-27 15:55:00,2.28817,2.28857,2.28807,2.28833,33000000.0
2008-10-27 15:56:00,2.28862,2.2892,2.2885,2.2892,36000000.0
2008-10-27 15:57:00,2.2891,2.2891,2.28822,2.28822,34000000.0
2008-10-27 15:58:00,2.2874,2.2874,2.28694,2.2873,24000000.0
2008-10-27 15:59:00,2.28772,2.28777,2.28748,2.28774,23000000.0
2008-10-27 16:00:00,2.28749,2.28766,2.28676,2.28703,51000000.0
2008-10-27 16:01:00,2.28611,2.28675,2.28611,2.28675,31000000.0
2008-10-27 16:02:00,2.28605,2.28605,2.28386,2.28517,29000000.0
2008-10-27 16:03:00,2.28554,2.28554,2.28462,2.28462,51000000.0
2008-10-27 16:04:00,2.28621,2.28798,2.28621,2.28798,38000000.0
2008-10-27 16:05:00,2.28889,2.289,2.28771,2.28792,37000000.0
2008-10-27 16:06:00,2.28758,2.28866,2.28756,2.28866,33000000.0
2008-10-27 16:07:00,2.28915,2.28958,2.28893,2.28958,37000000.0
2008-10-27 16:08:00,2.28931,2.29026,2.28931,2.28992,37000000.0
2008-10-27 16:09:00,2.29002,2.29011,2.28954,2.29011,44000000.0
2008-10-27 16:10:00,2.29016,2.29016,2.28866,2.2898,41000000.0
2008-10-27 16:11:00,2.29011,2.29062,2.28968,2.29029,27000000.0
2008-10-27 16:12:00,2.29021,2.29122,2.29021,2.2909,22000000.0
2008-10-27 16:13:00,2.29039,2.29108,2.29039,2.29045,38000000.0
2008-10-27 16:14:00,2.29028,2.29049,2.29013,2.29013,41000000.0
2008-10-27 16:15:00,2.29011,2.29237,2.29009,2.29237,42000000.0
2008-10-27 16:16:00,2.29308,2.29502,2.29307,2.29502,45000000.0
2008-10-27 16:17:00,2.29551,2.2965,2.29551,2.29642,22000000.0
2008-10-27 16:18:00,2.29682,2.29735,2.29656,2.29709,49000000.0
2008-10-27 16:19:00,2.29693,2.2978,2.29646,2.2978,27000000.0
2008-10-27 16:20:00,2.29829,2.30364,2.29829,2.30364,52000000.0
2008-10-27 16:21:00,2.303,2.303,2.29835,2.29835,37000000.0
2008-10-27 16:22:00,2.29841,2.29841,2.29744,2.29744,50000000.0
2008-10-27 16:23:00,2.29728,2.29772,2.29728,2.29772,48000000.0
2008-10-27 16:24:00,2.29703,2.29703,2.29528,2.29528,44000000.0
2008-10-27 16:25:00,2.29585,2.29703,2.29585,2.29703,28000000.0
2008-10-27 16:26:00,2.29688,2.2978,2.29688,2.2978,41000000.0
2008-10-27 16:27:00,2.29842,2.30034,2.29842,2.30032,46000000.0
2008-10-27 16:28:00,2.30029,2.30029,2.299,2.299,34000000.0
2008-10-27 16:29:00,2.29857,2.29918,2.29836,2.29918,24000000.0
2008-10-27 16:30:00,2.29916,2.29924,2.29899,2.29924,43000000.0
2008-10-27 16:31:00,2.29919,2.29943,2.29904,2.29905,36000000.0
2008-10-27 16:32:00,2.29908,2.30015,2.29908,2.30015,34000000.0
2008-10-27 16:33:00,2.3005,2.3005,2.29735,2.29735,41000000.0
2008-10-27 16:34:00,2.29811,2.30183,2.29811,2.30158,29000000.0
2008-10-27 16:35:00,2.30151,2.30151,2.29905,2.29966,53000000.0
2008-10-27 16:36:00,2.30064,2.30253,2.30064,2.3014,43000000.0
2008-10-27 16:37:00,2.30089,2.30224,2.30023,2.30224,56000000.0
2008-10-27 16:38:00,2.30462,2.30533,2.30229,2.30229,34000000.0
2008-10-27 16:39:00,2.30169,2.30169,2.30095,2.30095,43000000.0
2008-10-27 16:40:00,2.29932,2.29932,2.29848,2.29904,63000000.0
2008-10-27 16:41:00,2.29907,2.29969,2.2983,2.29917,44000000.0
2008-10-27 16:42:00,2.29969,2.30441,2.29969,2.30441,57000000.0
2008-10-27 16:43:00,2.30532,2.30594,2.30532,2.30558,20000000.0
2008-10-27 16:44:00,2.30566,2.30675,2.30556,2.30675,34000000.0
2008-10-27 16:45:00,2.30708,2.30853,2.30708,2.30853,41000000.0
2008-10-27 16:46:00,2.30905,2.31103,2.30905,2.31034,59000000.0
2008-10-27 16:47:00,2.31092,2.31146,2.31092,2.31121,55000000.0
2008-10-27 16:48:00,2.30894,2.30894,2.30651,2.30843,46000000.0
2008-10-27 16:49:00,2.30788,2.30826,2.30738,2.30826,35000000.0
2008-10-27 16:50:00,2.30768,2.30773,2.30724,2.30724,45000000.0
2008-10-27 16:51:00,2.30736,2.30736,2.30658,2.30658,30000000.0
2008-10-27 16:52:00,2.30555,2.30555,2.30333,2.30333,30000000.0
2008-10-27 16:53:00,2.30273,2.30305,2.30158,2.30305,19000000.0
2008-10-27 16:54:00,2.3031,2.30514,2.3031,2.30319,18000000.0
2008-10-27 16:55:00,2.30333,2.3047,2.30333,2.30425,40000000.0
2008-10-27 16:56:00,2.29908,2.30053,2.29852,2.29922,37000000.0
2008-10-27 16:57:00,2.29999,2.30003,2.29818,2.29996,17000000.0
2008-10-27 16:58:00,2.3,2.30092,2.29985,2.30092,45000000.0
2008-10-27 16:59:00,2.30087,2.30139,2.29864,2.29864,39000000.0
2008-10-27 17:00:00,2.29799,2.29977,2.29799,2.29818,47000000.0
2008-10-27 17:01:00,2.29546,2.29583,2.29504,2.29583,26000000.0
2008-10-27 17:02:00,2.2956,2.2956,2.29358,2.29358,33000000.0
2008-10-27 17:03:00,2.29275,2.29557,2.29275,2.29557,33000000.0
2008-10-27 17:04:00,2.29599,2.29599,2.29505,2.29537,37000000.0
2008-10-27 17:05:00,2.29468,2.29468,2.2933,2.29366,35000000.0
2008-10-27 17:06:00,2.29416,2.29691,2.29416,2.29679,46000000.0
2008-10-27 17:07:00,2.29622,2.29622,2.29518,2.29518,33000000.0
2008-10-27 17:08:00,2.29435,2.29441,2.29244,2.29244,45000000.0
2008-10-27 17:09:00,2.29231,2.29463,2.29231,2.29423,47000000.0
2008-10-27 17:10:00,2.29349,2.29349,2.29085,2.29085,36000000.0
2008-10-27 17:11:00,2.29105,2.29182,2.29099,2.29105,44000000.0
2008-10-27 17:12:00,2.29138,2.29138,2.29016,2.29016,23000000.0
2008-10-27 17:13:00,2.28974,2.28976,2.28753,2.28758,35000000.0
2008-10-27 17:14:00,2.28646,2.28713,2.28646,2.28695,27000000.0
2008-10-27 17:15:00,2.28792,2.28847,2.28792,2.28836,26000000.0
2008-10-27 17:16:00,2.2894,2.29156,2.2894,2.29156,27000000.0
2008-10-27 17:17:00,2.29224,2.29301,2.29224,2.29283,38000000.0
2008-10-27 17:18:00,2.29322,2.29529,2.29322,2.29529,29000000.0
2008-10-27 17:19:00,2.29578,2.29629,2.2956,2.29596,19000000.0
2008-10-27 17:20:00,2.29745,2.29978,2.29745,2.29978,29000000.0
2008-10-27 17:21:00,2.3002,2.30035,2.30007,2.30032,26000000.0
2008-10-27 17:22:00,2.30031,2.30047,2.30009,2.30047,30000000.0
2008-10-27 17:23:00,2.30142,2.30273,2.30119,2.30273,32000000.0
2008-10-27 17:24:00,2.30178,2.30178,2.30084,2.30084,23000000.0
2008-10-27 17:25:00,2.30061,2.30061,2.29949,2.29949,20000000.0
2008-10-27 17:26:00,2.29956,2.30176,2.29956,2.30176,18000000.0
2008-10-27 17:27:00,2.30233,2.30233,2.30173,2.30211,44000000.0
2008-10-27 17:28:00,2.30216,2.30264,2.30191,2.30243,39000000.0
2008-10-27 17:29:00,2.30263,2.30506,2.30263,2.30372,36000000.0
2008-10-27 17:30:00,2.30515,2.30515,2.30391,2.30391,61000000.0
2008-10-27 17:31:00,2.30381,2.30383,2.30365,2.3037,62000000.0
2008-10-27 17:32:00,2.30348,2.30552,2.30319,2.30514,54000000.0
2008-10-27 17:33:00,2.30514,2.30615,2.30514,2.306,64000000.0
2008-10-27 17:34:00,2.30609,2.30609,2.3041,2.30509,60000000.0
2008-10-27 17:35:00,2.30355,2.30358,2.29998,2.30032,43000000.0
2008-10-27 17:36:00,2.30073,2.30095,2.30013,2.3006,58000000.0
2008-10-27 17:37:00,2.30052,2.30052,2.30015,2.30037,47000000.0
2008-10-27 17:38:00,2.3,2.3,2.29729,2.29729,44000000.0
2008-10-27 17:39:00,2.29704,2.29837,2.29446,2.29446,41000000.0
2008-10-27 17:40:00,2.29587,2.29681,2.29305,2.29312,59000000.0
2008-10-27 17:41:00,2.29071,2.29183,2.29051,2.29183,50000000.0
2008-10-27 17:42:00,2.29187,2.29311,2.29114,2.29311,37000000.0
2008-10-27 17:43:00,2.29337,2.29382,2.29265,2.29265,33000000.0
2008-10-27 17:44:00,2.29225,2.29325,2.29007,2.29007,46000000.0
2008-10-27 17:45:00,2.28979,2.29032,2.28848,2.28848,49000000.0
2008-10-27 17:46:00,2.28852,2.28852,2.28827,2.28829,56000000.0
2008-10-27 17:47:00,2.28843,2.28941,2.28843,2.28941,65000000.0
2008-10-27 17:48:00,2.28943,2.28943,2.28774,2.28774,61000000.0
2008-10-27 17:49:00,2.28779,2.28779,2.28668,2.28674,72000000.0
2008-10-27 17:50:00,2.28671,2.28876,2.28658,2.28876,53000000.0
2008-10-27 17:51:00,2.28948,2.29098,2.28948,2.29098,54000000.0
2008-10-27 17:52:00,2.29155,2.29316,2.29149,2.29149,51000000.0
2008-10-27 17:53:00,2.28915,2.28943,2.28873,2.28873,42000000.0
2008-10-27 17:54:00,2.28873,2.28901,2.28873,2.28891,32000000.0
2008-10-27 17:55:00,2.2891,2.28937,2.28761,2.28814,32000000.0
2008-10-27 17:56:00,2.28812,2.28812,2.28755,2.28807,47000000.0
2008-10-27 17:57:00,2.28809,2.28916,2.28809,2.28916,34000000.0
2008-10-27 17:58:00,2.2894,2.2894,2.28817,2.28817,44000000.0
2008-10-27 17:59:00,2.28862,2.29939,2.28862,2.29939,39000000.0
2008-10-27 18:00:00,2.30177,2.30202,2.29698,2.29698,32000000.0
2008-10-27 18:01:00,2.29752,2.29761,2.29486,2.29761,52000000.0
2008-10-27 18:02:00,2.29805,2.29811,2.29757,2.29797,30000000.0
2008-10-27 18:03:00,2.29801,2.29801,2.29782,2.29792,38000000.0
2008-10-27 18:04:00,2.29842,2.3011,2.29841,2.3011,38000000.0
2008-10-27 18:05:00,2.30184,2.30186,2.30109,2.30186,36000000.0
2008-10-27 18:06:00,2.30143,2.3016,2.30138,2.3016,32000000.0
2008-10-27 18:07:00,2.30147,2.30147,2.30021,2.30021,38000000.0
2008-10-27 18:08:00,2.29858,2.29882,2.29624,2.29882,56000000.0
2008-10-27 18:09:00,2.29911,2.29911,2.29498,2.29592,34000000.0
2008-10-27 18:10:00,2.29598,2.29769,2.29598,2.29767,26000000.0
2008-10-27 18:11:00,2.29788,2.29899,2.29788,2.29899,34000000.0
2008-10-27 18:12:00,2.29887,2.29908,2.29793,2.29822,24000000.0
2008-10-27 18:13:00,2.2983,2.2998,2.2983,2.2998,30000000.0
2008-10-27 18:14:00,2.29982,2.29982,2.2983,2.29899,22000000.0
2008-10-27 18:15:00,2.29625,2.29625,2.2927,2.2927,21000000.0
2008-10-27 18:16:00,2.29239,2.29519,2.29239,2.29519,66000000.0
2008-10-27 18:17:00,2.29592,2.29671,2.29592,2.29656,60000000.0
2008-10-27 18:18:00,2.29618,2.29618,2.2951,2.2951,33000000.0
2008-10-27 18:19:00,2.29494,2.29546,2.29494,2.29546,46000000.0
2008-10-27 18:20:00,2.29507,2.29507,2.29408,2.29436,61000000.0
2008-10-27 18:21:00,2.29637,2.29935,2.29611,2.29935,37000000.0
2008-10-27 18:22:00,2.29988,2.30311,2.29988,2.30311,49000000.0
2008-10-27 18:23:00,2.3034,2.3034,2.302,2.30314,34000000.0
2008-10-27 18:24:00,2.30297,2.30297,2.30065,2.30065,47000000.0
2008-10-27 18:25:00,2.29682,2.29889,2.29682,2.29889,31000000.0
2008-10-27 18:26:00,2.29955,2.30041,2.2992,2.29922,43000000.0
2008-10-27 18:27:00,2.29864,2.29864,2.29809,2.29809,35000000.0
2008-10-27 18:28:00,2.29784,2.29842,2.29379,2.29379,18000000.0
2008-10-27 18:29:00,2.29369,2.29369,2.2926,2.2926,24000000.0
2008-10-27 18:30:00,2.29254,2.2948,2.29254,2.29451,32000000.0
2008-10-27 18:31:00,2.29451,2.2958,2.29451,2.2958,46000000.0
2008-10-27 18:32:00,2.29642,2.29655,2.29634,2.29655,55000000.0
2008-10-27 18:33:00,2.29642,2.29763,2.29637,2.29763,29000000.0
2008-10-27 18:34:00,2.29838,2.29957,2.29838,2.29957,32000000.0
2008-10-27 18:35:00,2.29993,2.29993,2.29907,2.29913,47000000.0
2008-10-27 18:36:00,2.29925,2.29954,2.29909,2.29909,65000000.0
2008-10-27 18:37:00,2.29919,2.30028,2.29919,2.30028,63000000.0
2008-10-27 18:38:00,2.29977,2.29989,2.29977,2.29988,61000000.0
2008-10-27 18:39:00,2.30068,2.30103,2.30066,2.30093,37000000.0
2008-10-27 18:40:00,2.30094,2.30124,2.30088,2.30111,52000000.0
2008-10-27 18:41:00,2.30106,2.30109,2.30028,2.30029,68000000.0
2008-10-27 18:42:00,2.29838,2.29838,2.29562,2.29589,40000000.0
2008-10-27 18:43:00,2.29491,2.29491,2.29383,2.29383,39000000.0
2008-10-27 18:44:00,2.29391,2.29428,2.29368,2.29368,33000000.0
2008-10-27 18:45:00,2.29363,2.29785,2.29363,2.29785,57000000.0
2008-10-27 18:46:00,2.2981,2.29814,2.29769,2.29783,61000000.0
2008-10-27 18:47:00,2.2983,2.29834,2.2979,2.29834,41000000.0
2008-10-27 18:48:00,2.29865,2.29865,2.29846,2.29846,26000000.0
2008-10-27 18:49:00,2.29847,2.29886,2.29846,2.29886,31000000.0
2008-10-27 18:50:00,2.29888,2.29943,2.29888,2.29934,37000000.0
2008-10-27 18:51:00,2.29922,2.29922,2.29695,2.29765,17000000.0
2008-10-27 18:52:00,2.2979,2.29897,2.29636,2.29636,33000000.0
2008-10-27 18:53:00,2.29689,2.29724,2.29677,2.29703,31000000.0
2008-10-27 18:54:00,2.29736,2.29949,2.29736,2.29949,11000000.0
2008-10-27 18:55:00,2.29969,2.30117,2.29969,2.30117,22000000.0
2008-10-27 18:56:00,2.30198,2.30253,2.30198,2.30201,16000000.0
2008-10-27 18:57:00,2.30174,2.3033,2.30174,2.3033,15000000.0
2008-10-27 18:58:00,2.3033,2.3033,2.30116,2.30116,19000000.0
2008-10-27 18:59:00,2.30149,2.30211,2.30137,2.30139,26000000.0
2008-10-27 19:00:00,2.30017,2.30017,2.29958,2.29968,12000000.0
2008-10-27 19:01:00,2.29963,2.29968,2.29787,2.29787,18000000.0
2008-10-27 19:02:00,2.29766,2.29766,2.29578,2.29742,23000000.0
2008-10-27 19:03:00,2.29816,2.29968,2.29809,2.29968,21000000.0
2008-10-27 19:04:00,2.29943,2.29968,2.29942,2.29968,55000000.0
2008-10-27 19:05:00,2.29979,2.29993,2.29974,2.29987,42000000.0
2008-10-27 19:06:00,2.29991,2.30128,2.29991,2.30128,63000000.0
2008-10-27 19:07:00,2.30082,2.30082,2.29725,2.29725,39000000.0
2008-10-27 19:08:00,2.2964,2.29681,2.29606,2.29668,32000000.0
2008-10-27 19:09:00,2.29759,2.2984,2.29748,2.29816,56000000.0
2008-10-27 19:10:00,2.29849,2.29859,2.29832,2.29859,27000000.0
2008-10-27 19:11:00,2.29936,2.29975,2.29913,2.29913,36000000.0
2008-10-27 19:12:00,2.29785,2.29794,2.29778,2.29778,25000000.0
2008-10-27 19:13:00,2.29786,2.29936,2.29786,2.29936,23000000.0
2008-10-27 19:14:00,2.29888,2.29891,2.29864,2.29889,37000000.0
2008-10-27 19:15:00,2.2993,2.30006,2.2993,2.29952,17000000.0
2008-10-27 19:16:00,2.2999,2.3007,2.29981,2.3007,23000000.0
2008-10-27 19:17:00,2.29998,2.30087,2.29998,2.30069,17000000.0
2008-10-27 19:18:00,2.30109,2.30262,2.30109,2.30262,30000000.0
2008-10-27 19:19:00,2.30226,2.30259,2.30178,2.30178,36000000.0
2008-10-27 19:20:00,2.30171,2.30253,2.30171,2.3022,23000000.0
2008-10-27 19:21:00,2.30273,2.30353,2.30222,2.30227,21000000.0
2008-10-27 19:22:00,2.30434,2.30501,2.30275,2.30501,25000000.0
2008-10-27 19:23:00,2.30642,2.3067,2.3048,2.3048,12000000.0
2008-10-27 19:24:00,2.30561,2.30651,2.30547,2.30547,39000000.0
2008-10-27 19:25:00,2.30487,2.30487,2.3039,2.30422,49000000.0
2008-10-27 19:26:00,2.30444,2.30477,2.30425,2.30426,48000000.0
2008-10-27 19:27:00,2.30458,2.30478,2.30458,2.30464,51000000.0
2008-10-27 19:28:00,2.30446,2.30446,2.30421,2.30421,40000000.0
2008-10-27 19:29:00,2.30448,2.30607,2.30448,2.30607,28000000.0
2008-10-27 19:30:00,2.30585,2.30588,2.30445,2.30445,32000000.0
2008-10-27 19:31:00,2.30411,2.30524,2.29928,2.29928,28000000.0
2008-10-27 19:32:00,2.29809,2.29823,2.29775,2.29799,31000000.0
2008-10-27 19:33:00,2.29776,2.29776,2.2968,2.29757,14000000.0
2008-10-27 19:34:00,2.29704,2.29704,2.29629,2.29662,49000000.0
2008-10-27 19:35:00,2.29685,2.29712,2.29641,2.29691,28000000.0
2008-10-27 19:36:00,2.29589,2.29805,2.29537,2.29698,16000000.0
2008-10-27 19:37:00,2.29741,2.29741,2.29555,2.29555,26000000.0
2008-10-27 19:38:00,2.29461,2.29489,2.29451,2.29451,18000000.0
2008-10-27 19:39:00,2.29454,2.29454,2.29431,2.29449,13000000.0
2008-10-27 19:40:00,2.29446,2.29528,2.29446,2.29501,16000000.0
2008-10-27 19:41:00,2.29468,2.29528,2.29432,2.29528,17000000.0
2008-10-27 19:42:00,2.29562,2.29673,2.29562,2.29673,19000000.0
2008-10-27 19:43:00,2.29713,2.29931,2.29713,2.29749,21000000.0
2008-10-27 19:44:00,2.29864,2.29864,2.2968,2.29714,21000000.0
2008-10-27 19:45:00,2.29721,2.29721,2.29551,2.29551,33000000.0
2008-10-27 19:46:00,2.29479,2.29563,2.29479,2.29563,18000000.0
2008-10-27 19:47:00,2.2958,2.29601,2.29473,2.29473,22000000.0
2008-10-27 19:48:00,2.29277,2.29277,2.28974,2.29068,18000000.0
2008-10-27 19:49:00,2.29115,2.29265,2.29104,2.29265,27000000.0
2008-10-27 19:50:00,2.29276,2.29276,2.29186,2.29213,23000000.0
2008-10-27 19:51:00,2.29208,2.29253,2.29208,2.2921,25000000.0
2008-10-27 19:52:00,2.29238,2.29316,2.29238,2.29314,15000000.0
2008-10-27 19:53:00,2.297,2.2983,2.297,2.29781,21000000.0
2008-10-27 19:54:00,2.29695,2.29695,2.29646,2.29656,9000000.0
2008-10-27 19:55:00,2.29617,2.29617,2.29405,2.29483,30000000.0
2008-10-27 19:56:00,2.29459,2.29496,2.29375,2.29496,20000000.0
2008-10-27 19:57:00,2.29504,2.29504,2.29457,2.29457,12000000.0
2008-10-27 19:58:00,2.29483,2.29513,2.29483,2.29507,13000000.0
2008-10-27 19:59:00,2.29552,2.29726,2.29552,2.29723,31000000.0
2008-10-27 20:00:00,2.2977,2.29804,2.29592,2.29595,23000000.0
2008-10-27 20:01:00,2.29608,2.29608,2.29503,2.29503,13000000.0
2008-10-27 20:02:00,2.29454,2.29454,2.29413,2.29425,20000000.0
2008-10-27 20:03:00,2.29399,2.29405,2.29391,2.29398,18000000.0
2008-10-27 20:04:00,2.29428,2.29518,2.29428,2.29487,27000000.0
2008-10-27 20:05:00,2.29503,2.29524,2.29501,2.2951,23000000.0
2008-10-27 20:06:00,2.29453,2.29496,2.29405,2.29496,13000000.0
2008-10-27 20:07:00,2.29496,2.29653,2.29496,2.29653,29000000.0
2008-10-27 20:08:00,2.2967,2.29832,2.2967,2.29832,15000000.0
2008-10-27 20:09:00,2.29916,2.29966,2.2991,2.29966,17000000.0
2008-10-27 20:10:00,2.30056,2.30056,2.29998,2.29998,20000000.0
2008-10-27 20:11:00,2.29996,2.3,2.29895,2.29895,10000000.0
2008-10-27 20:12:00,2.29896,2.29987,2.29896,2.29926,15000000.0
2008-10-27 20:13:00,2.29859,2.29859,2.29778,2.29786,17000000.0
2008-10-27 20:14:00,2.29799,2.29952,2.29799,2.29952,15000000.0
2008-10-27 20:15:00,2.29983,2.3,2.2994,2.29976,10000000.0
2008-10-27 20:16:00,2.29957,2.29985,2.29885,2.29985,22000000.0
2008-10-27 20:17:00,2.30412,2.30766,2.30412,2.30766,17000000.0
2008-10-27 20:18:00,2.3079,2.3079,2.30512,2.30512,24000000.0
2008-10-27 20:19:00,2.30455,2.30455,2.3039,2.3039,9000000.0
2008-10-27 20:20:00,2.30397,2.30418,2.30392,2.30418,14000000.0
2008-10-27 20:21:00,2.30453,2.30453,2.30321,2.30321,7000000.0
2008-10-27 20:22:00,2.30274,2.30282,2.30176,2.30282,12000000.0
2008-10-27 20:23:00,2.30289,2.30289,2.3018,2.30243,8000000.0
2008-10-27 20:24:00,2.30329,2.30521,2.30329,2.30521,15000000.0
2008-10-27 20:25:00,2.30479,2.30479,2.30412,2.30433,16000000.0
2008-10-27 20:26:00,2.30425,2.30454,2.30419,2.30428,22000000.0
2008-10-27 20:27:00,2.30393,2.30418,2.30384,2.30414,11000000.0
2008-10-27 20:28:00,2.30294,2.30294,2.30258,2.30269,7000000.0
2008-10-27 20:29:00,2.30291,2.30705,2.30291,2.30687,20000000.0
2008-10-27 20:30:00,2.30617,2.31108,2.30617,2.31108,27000000.0
2008-10-27 20:31:00,2.3115,2.31424,2.31137,2.31137,17000000.0
2008-10-27 20:32:00,2.31131,2.31276,2.31131,2.31276,20000000.0
2008-10-27 20:33:00,2.31449,2.32105,2.31449,2.31723,14000000.0
2008-10-27 20:34:00,2.31676,2.31898,2.31676,2.31898,28000000.0
2008-10-27 20:35:00,2.32016,2.32058,2.31991,2.32,23000000.0
2008-10-27 20:36:00,2.32014,2.32026,2.31902,2.31902,11000000.0
2008-10-27 20:37:00,2.31823,2.31937,2.31823,2.31937,7000000.0
2008-10-27 20:38:00,2.32033,2.32111,2.32033,2.32095,10000000.0
2008-10-27 20:39:00,2.32102,2.32194,2.32102,2.32194,9000000.0
2008-10-27 20:40:00,2.32156,2.32156,2.32046,2.32046,7000000.0
2008-10-27 20:41:00,2.32016,2.32237,2.32016,2.32237,8000000.0
2008-10-27 20:42:00,2.3222,2.32229,2.32139,2.32229,15000000.0
2008-10-27 20:43:00,2.32259,2.32384,2.32259,2.32384,12000000.0
2008-10-27 20:44:00,2.32379,2.32379,2.3205,2.3205,7000000.0
2008-10-27 20:45:00,2.31767,2.31767,2.31297,2.31357,12000000.0
2008-10-27 20:46:00,2.31364,2.31364,2.31,2.31,9000000.0
2008-10-27 20:47:00,2.30979,2.3101,2.30979,2.3101,11000000.0
2008-10-27 20:48:00,2.31362,2.31424,2.31293,2.31293,11000000.0
2008-10-27 20:49:00,2.31298,2.31344,2.31262,2.31262,18000000.0
2008-10-27 20:50:00,2.31098,2.31313,2.31098,2.31283,8000000.0
2008-10-27 20:51:00,2.31169,2.31219,2.31065,2.31219,18000000.0
2008-10-27 20:52:00,2.312,2.312,2.31103,2.31103,15000000.0
2008-10-27 20:53:00,2.31067,2.31182,2.31067,2.31159,8000000.0
2008-10-27 20:54:00,2.31181,2.31213,2.3111,2.31213,10000000.0
2008-10-27 20:55:00,2.31246,2.31246,2.312,2.31244,8000000.0
2008-10-27 20:56:00,2.31251,2.31321,2.31251,2.31321,8000000.0
2008-10-27 20:57:00,2.31306,2.31306,2.31174,2.31174,18000000.0
2008-10-27 20:58:00,2.3115,2.31156,2.31089,2.31107,14000000.0
2008-10-27 20:59:00,2.3116,2.31262,2.3116,2.31262,8000000.0
2008-10-27 21:00:00,2.31313,2.31471,2.31313,2.31471,11000000.0
2008-10-27 21:01:00,2.31465,2.31465,2.31423,2.31446,16000000.0
2008-10-27 21:02:00,2.3146,2.31598,2.3146,2.31598,18000000.0
2008-10-27 21:03:00,2.31607,2.31611,2.31431,2.31431,13000000.0
2008-10-27 21:04:00,2.31428,2.3146,2.31428,2.31452,8000000.0
2008-10-27 21:05:00,2.31451,2.31488,2.31451,2.31488,11000000.0
2008-10-27 21:06:00,2.31521,2.31542,2.3151,2.31542,8000000.0
2008-10-27 21:07:00,2.31634,2.31634,2.31503,2.31503,7000000.0
2008-10-27 21:08:00,2.31497,2.31562,2.31474,2.31474,11000000.0
2008-10-27 21:09:00,2.31426,2.31426,2.31342,2.31342,9000000.0
2008-10-27 21:10:00,2.3142,2.31425,2.31407,2.31414,9000000.0
2008-10-27 21:11:00,2.31409,2.31434,2.31409,2.31433,8000000.0
2008-10-27 21:12:00,2.3147,2.31684,2.31354,2.31684,8000000.0
2008-10-27 21:13:00,2.31786,2.31832,2.31786,2.31828,8000000.0
2008-10-27 21:14:00,2.31806,2.31806,2.31667,2.31667,8000000.0
2008-10-27 21:15:00,2.31611,2.31648,2.3132,2.3132,11000000.0
2008-10-27 21:16:00,2.3138,2.3138,2.31207,2.31207,9000000.0
2008-10-27 21:17:00,2.30999,2.31051,2.30999,2.31051,7000000.0
2008-10-27 21:18:00,2.31065,2.31098,2.31053,2.31053,7000000.0
2008-10-27 21:19:00,2.30992,2.31012,2.30987,2.30988,7000000.0
2008-10-27 21:20:00,2.30973,2.30973,2.30886,2.30904,12000000.0
2008-10-27 21:21:00,2.30937,2.30937,2.30799,2.30804,8000000.0
2008-10-27 21:22:00,2.30784,2.30784,2.30718,2.30718,7000000.0
2008-10-27 21:23:00,2.30674,2.30674,2.30473,2.30473,10000000.0
2008-10-27 21:24:00,2.30629,2.30707,2.30629,2.30707,8000000.0
2008-10-27 21:25:00,2.30774,2.30774,2.30717,2.30717,9000000.0
2008-10-27 21:26:00,2.30702,2.3082,2.30702,2.3082,17000000.0
2008-10-27 21:27:00,2.30829,2.30829,2.30784,2.30811,31000000.0
2008-10-27 21:28:00,2.308,2.30829,2.30791,2.30829,20000000.0
2008-10-27 21:29:00,2.30851,2.30869,2.30837,2.30869,11000000.0
2008-10-27 21:30:00,2.30888,2.30893,2.3077,2.3077,9000000.0
2008-10-27 21:31:00,2.30974,2.31203,2.30974,2.31201,7000000.0
2008-10-27 21:32:00,2.31278,2.31335,2.31278,2.31335,8000000.0
2008-10-27 21:33:00,2.31388,2.31399,2.31269,2.31269,7000000.0
2008-10-27 21:34:00,2.31072,2.3113,2.31072,2.31112,10000000.0
2008-10-27 21:35:00,2.31125,2.31162,2.31115,2.31155,11000000.0
2008-10-27 21:36:00,2.31139,2.31139,2.31038,2.31038,11000000.0
2008-10-27 21:37:00,2.31059,2.3107,2.31012,2.31012,10000000.0
2008-10-27 21:38:00,2.31069,2.31069,2.3097,2.31033,26000000.0
2008-10-27 21:39:00,2.31005,2.31049,2.31002,2.31011,18000000.0
2008-10-27 21:40:00,2.30978,2.30978,2.30792,2.30903,12000000.0
2008-10-27 21:41:00,2.30941,2.30974,2.30941,2.30974,13000000.0
2008-10-27 21:42:00,2.30986,2.30992,2.3097,2.30991,7000000.0
2008-10-27 21:43:00,2.30965,2.30965,2.3095,2.30963,11000000.0
2008-10-27 21:44:00,2.3098,2.31014,2.30979,2.31014,18000000.0
2008-10-27 21:45:00,2.30987,2.30993,2.30967,2.30987,10000000.0
2008-10-27 21:46:00,2.31012,2.3102,2.30979,2.30986,15000000.0
2008-10-27 21:47:00,2.30956,2.30984,2.30938,2.30984,10000000.0
2008-10-27 21:48:00,2.30975,2.31031,2.30971,2.31031,7000000.0
2008-10-27 21:49:00,2.31125,2.31138,2.31125,2.31137,8000000.0
2008-10-27 21:50:00,2.31099,2.3112,2.3109,2.31115,10000000.0
2008-10-27 21:51:00,2.31111,2.31111,2.31071,2.31071,8000000.0
2008-10-27 21:52:00,2.31051,2.31062,2.31039,2.31062,10000000.0
2008-10-27 21:53:00,2.3111,2.31158,2.3111,2.31139,8000000.0
2008-10-27 21:54:00,2.31108,2.31204,2.31103,2.31204,9000000.0
2008-10-27 21:55:00,2.31344,2.31344,2.31214,2.31301,11000000.0
2008-10-27 21:56:00,2.3128,2.31332,2.31238,2.31278,22000000.0
2008-10-27 21:57:00,2.31197,2.31381,2.31197,2.31381,13000000.0
2008-10-27 21:58:00,2.31424,2.3143,2.31414,2.31414,16000000.0
2008-10-27 21:59:00,2.3142,2.31422,2.31363,2.31381,25000000.0
2008-10-27 22:00:00,2.31392,2.31486,2.31372,2.31486,12000000.0
2008-10-27 22:01:00,2.31436,2.31436,2.31324,2.31324,19000000.0
2008-10-27 22:02:00,2.31385,2.31402,2.31371,2.31371,11000000.0
2008-10-27 22:03:00,2.31307,2.31313,2.31301,2.31305,33000000.0
2008-10-27 22:04:00,2.3134,2.31348,2.31322,2.31322,11000000.0
2008-10-27 22:05:00,2.31306,2.31339,2.31294,2.31294,16000000.0
2008-10-27 22:06:00,2.31273,2.31425,2.31273,2.31425,8000000.0
2008-10-27 22:07:00,2.31435,2.31441,2.31417,2.31433,15000000.0
2008-10-27 22:08:00,2.31445,2.31597,2.31445,2.31597,30000000.0
2008-10-27 22:09:00,2.31584,2.31584,2.3146,2.3146,13000000.0
2008-10-27 22:10:00,2.31384,2.31392,2.31308,2.31308,8000000.0
2008-10-27 22:11:00,2.31226,2.31237,2.31167,2.31167,11000000.0
2008-10-27 22:12:00,2.31207,2.31277,2.31207,2.31248,15000000.0
2008-10-27 22:13:00,2.31265,2.31553,2.31265,2.31553,10000000.0
2008-10-27 22:14:00,2.31664,2.31697,2.31664,2.31684,13000000.0
2008-10-27 22:15:00,2.31574,2.31574,2.31357,2.31357,9000000.0
2008-10-27 22:16:00,2.31383,2.31408,2.31383,2.31408,8000000.0
2008-10-27 22:17:00,2.31474,2.31657,2.31474,2.31642,16000000.0
2008-10-27 22:18:00,2.31606,2.31606,2.31327,2.31359,9000000.0
2008-10-27 22:19:00,2.31331,2.31331,2.31264,2.31272,9000000.0
2008-10-27 22:20:00,2.31204,2.31241,2.31174,2.31241,7000000.0
2008-10-27 22:21:00,2.31252,2.31339,2.31252,2.31339,11000000.0
2008-10-27 22:22:00,2.31311,2.31388,2.31311,2.3137,11000000.0
2008-10-27 22:23:00,2.31348,2.31372,2.31329,2.31331,15000000.0
2008-10-27 22:24:00,2.31299,2.31299,2.31231,2.31232,10000000.0
2008-10-27 22:25:00,2.31241,2.31241,2.31219,2.31224,8000000.0
2008-10-27 22:26:00,2.31231,2.31236,2.31227,2.31227,8000000.0
2008-10-27 22:27:00,2.31204,2.3144,2.31189,2.3144,10000000.0
2008-10-27 22:28:00,2.31458,2.31515,2.31458,2.31515,10000000.0
2008-10-27 22:29:00,2.31506,2.31506,2.31465,2.31505,7000000.0
2008-10-27 22:30:00,2.31534,2.31678,2.31534,2.31657,11000000.0
2008-10-27 22:31:00,2.3166,2.31733,2.3166,2.31733,22000000.0
2008-10-27 22:32:00,2.31787,2.31797,2.31396,2.31396,7000000.0
2008-10-27 22:33:00,2.31379,2.31468,2.31379,2.31468,38000000.0
2008-10-27 22:34:00,2.31695,2.31806,2.31695,2.31806,47000000.0
2008-10-27 22:35:00,2.31766,2.31766,2.31662,2.31666,27000000.0
2008-10-27 22:36:00,2.31635,2.31693,2.31629,2.31693,26000000.0
2008-10-27 22:37:00,2.31731,2.31731,2.31646,2.31651,28000000.0
2008-10-27 22:38:00,2.31619,2.31619,2.31364,2.31419,15000000.0
2008-10-27 22:39:00,2.3141,2.31418,2.314,2.314,11000000.0
2008-10-27 22:40:00,2.31377,2.31391,2.31377,2.31379,9000000.0
2008-10-27 22:41:00,2.3138,2.31405,2.3138,2.31391,16000000.0
2008-10-27 22:42:00,2.31357,2.31357,2.31239,2.31239,9000000.0
2008-10-27 22:43:00,2.3126,2.3126,2.31208,2.31208,11000000.0
2008-10-27 22:44:00,2.31192,2.31192,2.31146,2.31146,8000000.0
2008-10-27 22:45:00,2.3109,2.31119,2.3104,2.31119,12000000.0
2008-10-27 22:46:00,2.31245,2.31548,2.31245,2.31548,9000000.0
2008-10-27 22:47:00,2.31554,2.31554,2.31447,2.31449,16000000.0
2008-10-27 22:48:00,2.31407,2.31407,2.31192,2.31192,11000000.0
2008-10-27 22:49:00,2.31171,2.31171,2.31135,2.31135,12000000.0
2008-10-27 22:50:00,2.31149,2.31214,2.31144,2.31214,16000000.0
2008-10-27 22:51:00,2.31241,2.31328,2.31241,2.31312,10000000.0
2008-10-27 22:52:00,2.31273,2.31273,2.31095,2.3111,10000000.0
2008-10-27 22:53:00,2.31097,2.31154,2.31097,2.31143,8000000.0
2008-10-27 22:54:00,2.31138,2.31138,2.31123,2.31128,13000000.0
2008-10-27 22:55:00,2.31121,2.31122,2.31104,2.31104,9000000.0
2008-10-27 22:56:00,2.31069,2.31069,2.30961,2.30961,8000000.0
2008-10-27 22:57:00,2.30842,2.30842,2.30758,2.30758,7000000.0
2008-10-27 22:58:00,2.30752,2.30752,2.30727,2.30727,7000000.0
2008-10-27 22:59:00,2.30751,2.30751,2.30734,2.30734,9000000.0
2008-10-27 23:00:00,2.3057,2.30591,2.3057,2.3059,12000000.0
2008-10-27 23:01:00,2.3058,2.3059,2.3056,2.30578,9000000.0
2008-10-27 23:02:00,2.30554,2.30554,2.30483,2.30483,8000000.0
2008-10-27 23:03:00,2.3056,2.30573,2.3056,2.30573,12000000.0
2008-10-27 23:04:00,2.30562,2.30565,2.30555,2.30555,11000000.0
2008-10-27 23:05:00,2.30528,2.30528,2.30474,2.30477,11000000.0
2008-10-27 23:06:00,2.30486,2.30522,2.30339,2.30339,8000000.0
2008-10-27 23:07:00,2.30258,2.30258,2.30191,2.30216,9000000.0
2008-10-27 23:08:00,2.30175,2.30175,2.30126,2.30159,15000000.0
2008-10-27 23:09:00,2.30182,2.30182,2.3009,2.3009,7000000.0
2008-10-27 23:10:00,2.30067,2.30067,2.29991,2.29991,8000000.0
2008-10-27 23:11:00,2.29972,2.29972,2.29944,2.29944,7000000.0
2008-10-27 23:12:00,2.29877,2.29903,2.29846,2.29846,8000000.0
2008-10-27 23:13:00,2.29798,2.29875,2.29798,2.29875,7000000.0
2008-10-27 23:14:00,2.2993,2.29985,2.2993,2.29985,9000000.0
2008-10-27 23:15:00,2.29967,2.29976,2.29928,2.29928,8000000.0
2008-10-27 23:16:00,2.29934,2.3001,2.29934,2.3001,9000000.0
2008-10-27 23:17:00,2.3,2.3,2.29942,2.29963,11000000.0
2008-10-27 23:18:00,2.29919,2.29963,2.29919,2.29956,9000000.0
2008-10-27 23:19:00,2.29947,2.29947,2.29765,2.29765,11000000.0
2008-10-27 23:20:00,2.29755,2.29838,2.29755,2.29838,8000000.0
2008-10-27 23:21:00,2.29853,2.29933,2.29853,2.29933,10000000.0
2008-10-27 23:22:00,2.29975,2.29992,2.29969,2.29992,7000000.0
2008-10-27 23:23:00,2.30022,2.30095,2.30011,2.30095,7000000.0
2008-10-27 23:24:00,2.30223,2.30223,2.30182,2.30188,9000000.0
2008-10-27 23:25:00,2.30204,2.30264,2.30204,2.30264,10000000.0
2008-10-27 23:26:00,2.30275,2.3033,2.30275,2.3033,10000000.0
2008-10-27 23:27:00,2.30364,2.30433,2.30298,2.30298,8000000.0
2008-10-27 23:28:00,2.30179,2.30179,2.29898,2.29898,5000000.0
2008-10-27 23:29:00,2.29827,2.29869,2.29808,2.29869,25000000.0
2008-10-27 23:30:00,2.299,2.30093,2.299,2.30093,16000000.0
2008-10-27 23:31:00,2.30057,2.30057,2.29964,2.29989,14000000.0
2008-10-27 23:32:00,2.2999,2.30065,2.2999,2.30056,9000000.0
2008-10-27 23:33:00,2.30066,2.30071,2.29952,2.29988,8000000.0
2008-10-27 23:34:00,2.30015,2.30089,2.30004,2.30089,9000000.0
2008-10-27 23:35:00,2.29935,2.30094,2.29934,2.30094,12000000.0
2008-10-27 23:36:00,2.30184,2.30327,2.30184,2.30326,9000000.0
2008-10-27 23:37:00,2.30481,2.30607,2.30481,2.30607,8000000.0
2008-10-27 23:38:00,2.30511,2.30584,2.30511,2.30561,7000000.0
2008-10-27 23:39:00,2.30505,2.30505,2.30369,2.30394,11000000.0
2008-10-27 23:40:00,2.30294,2.30294,2.30166,2.30191,21000000.0
2008-10-27 23:41:00,2.30216,2.30216,2.30196,2.30204,8000000.0
2008-10-27 23:42:00,2.30201,2.30231,2.30201,2.30208,19000000.0
2008-10-27 23:43:00,2.30207,2.30212,2.30192,2.30192,8000000.0
2008-10-27 23:44:00,2.3018,2.30195,2.3001,2.30195,8000000.0
2008-10-27 23:45:00,2.30176,2.30176,2.30139,2.30139,7000000.0
2008-10-27 23:46:00,2.30104,2.30114,2.30103,2.30114,8000000.0
2008-10-27 23:47:00,2.3011,2.30114,2.30089,2.30095,11000000.0
2008-10-27 23:48:00,2.30265,2.30278,2.30265,2.30273,7000000.0
2008-10-27 23:49:00,2.30131,2.30164,2.301,2.301,9000000.0
2008-10-27 23:50:00,2.30099,2.30145,2.30099,2.30134,8000000.0
2008-10-27 23:51:00,2.30134,2.30145,2.30051,2.30051,10000000.0
2008-10-27 23:52:00,2.3005,2.30056,2.3005,2.30056,7000000.0
2008-10-27 23:53:00,2.30063,2.30082,2.30042,2.30057,11000000.0
2008-10-27 23:54:00,2.30033,2.30054,2.30011,2.30011,7000000.0
2008-10-27 23:55:00,2.29982,2.29987,2.2998,2.29987,9000000.0
2008-10-27 23:56:00,2.29933,2.29933,2.2983,2.2983,12000000.0
2008-10-27 23:57:00,2.29835,2.29835,2.29754,2.29754,25000000.0
2008-10-27 23:58:00,2.29764,2.29764,2.29637,2.29637,8000000.0
2008-10-27 23:59:00,2.29697,2.29781,2.29697,2.29738,18000000.0
2008-10-28 00:00:00,2.29719,2.29773,2.29719,2.29764,7000000.0
2008-10-28 00:01:00,2.29784,2.29808,2.29784,2.29792,8000000.0
2008-10-28 00:02:00,2.29659,2.29772,2.29641,2.29734,9000000.0
2008-10-28 00:03:00,2.29725,2.29735,2.29725,2.29725,12000000.0
2008-10-28 00:04:00,2.2984,2.29881,2.2984,2.29881,10000000.0
2008-10-28 00:05:00,2.29762,2.29791,2.29734,2.29789,9000000.0
2008-10-28 00:06:00,2.2976,2.2976,2.29704,2.29704,8000000.0
2008-10-28 00:07:00,2.29664,2.29677,2.29651,2.29677,9000000.0
2008-10-28 00:08:00,2.29801,2.29821,2.29756,2.29815,8000000.0
2008-10-28 00:09:00,2.29668,2.29742,2.29668,2.29742,7000000.0
2008-10-28 00:10:00,2.29718,2.2974,2.29693,2.29693,23000000.0
2008-10-28 00:11:00,2.29689,2.29705,2.29679,2.29705,10000000.0
2008-10-28 00:12:00,2.29736,2.29776,2.29726,2.29776,9000000.0
2008-10-28 00:13:00,2.29779,2.29803,2.29765,2.29765,8000000.0
2008-10-28 00:14:00,2.29742,2.29762,2.29741,2.29741,7000000.0
2008-10-28 00:15:00,2.2972,2.29731,2.29715,2.29731,9000000.0
2008-10-28 00:16:00,2.29755,2.29759,2.29743,2.29743,9000000.0
2008-10-28 00:17:00,2.29752,2.29756,2.29728,2.29728,7000000.0
2008-10-28 00:18:00,2.29745,2.29745,2.29738,2.29741,8000000.0
2008-10-28 00:19:00,2.29753,2.29761,2.29744,2.29749,10000000.0
2008-10-28 00:20:00,2.29731,2.29745,2.29716,2.29717,10000000.0
2008-10-28 00:21:00,2.29782,2.29802,2.29753,2.29764,8000000.0
2008-10-28 00:22:00,2.29734,2.29775,2.29734,2.29738,8000000.0
2008-10-28 00:23:00,2.29749,2.29749,2.29675,2.29675,8000000.0
2008-10-28 00:24:00,2.29673,2.29758,2.29673,2.29758,8000000.0
2008-10-28 00:25:00,2.29772,2.29791,2.29772,2.29777,11000000.0
2008-10-28 00:26:00,2.29791,2.29791,2.29747,2.29776,7000000.0
2008-10-28 00:27:00,2.29788,2.29836,2.29788,2.29815,10000000.0
2008-10-28 00:28:00,2.29834,2.29847,2.29822,2.29824,8000000.0
2008-10-28 00:29:00,2.29816,2.2988,2.29816,2.2988,10000000.0
2008-10-28 00:30:00,2.29937,2.29954,2.29936,2.29954,8000000.0
2008-10-28 00:31:00,2.29969,2.29978,2.29969,2.29978,7000000.0
2008-10-28 00:32:00,2.29983,2.29983,2.29888,2.29888,7000000.0
2008-10-28 00:33:00,2.29837,2.29837,2.29821,2.2983,9000000.0
2008-10-28 00:34:00,2.29825,2.29828,2.2977,2.29771,23000000.0
2008-10-28 00:35:00,2.29804,2.29832,2.29804,2.29811,7000000.0
2008-10-28 00:36:00,2.29734,2.29734,2.29616,2.29616,9000000.0
2008-10-28 00:37:00,2.29434,2.29619,2.29434,2.2955,8000000.0
2008-10-28 00:38:00,2.2956,2.29715,2.29552,2.29715,7000000.0
2008-10-28 00:39:00,2.29752,2.29761,2.29744,2.29745,7000000.0
2008-10-28 00:40:00,2.29725,2.29749,2.29725,2.29748,7000000.0
2008-10-28 00:41:00,2.29796,2.29833,2.29796,2.29833,10000000.0
2008-10-28 00:42:00,2.29872,2.30028,2.29872,2.30028,8000000.0
2008-10-28 00:43:00,2.30155,2.3017,2.30082,2.30082,5000000.0
2008-10-28 00:44:00,2.30031,2.30035,2.29968,2.30035,11000000.0
2008-10-28 00:45:00,2.30033,2.30113,2.29995,2.30053,16000000.0
2008-10-28 00:46:00,2.30177,2.30243,2.30165,2.30243,10000000.0
2008-10-28 00:47:00,2.30128,2.30243,2.30128,2.30243,7000000.0
2008-10-28 00:48:00,2.30247,2.30247,2.30164,2.30164,8000000.0
2008-10-28 00:49:00,2.30097,2.30097,2.30074,2.30087,10000000.0
2008-10-28 00:50:00,2.30077,2.30089,2.30074,2.30083,10000000.0
2008-10-28 00:51:00,2.30082,2.30091,2.30073,2.30091,8000000.0
2008-10-28 00:52:00,2.30076,2.3012,2.3007,2.30107,7000000.0
2008-10-28 00:53:00,2.30157,2.30194,2.30125,2.30125,11000000.0
2008-10-28 00:54:00,2.30145,2.30145,2.30041,2.30041,10000000.0
2008-10-28 00:55:00,2.30066,2.30066,2.2988,2.2988,7000000.0
2008-10-28 00:56:00,2.29858,2.29918,2.29858,2.29913,11000000.0
2008-10-28 00:57:00,2.29749,2.2976,2.29726,2.29727,7000000.0
2008-10-28 00:58:00,2.29692,2.29692,2.29649,2.29649,10000000.0
2008-10-28 00:59:00,2.29691,2.29729,2.29691,2.29729,7000000.0
2008-10-28 01:00:00,2.29728,2.29728,2.29702,2.2972,19000000.0
2008-10-28 01:01:00,2.29748,2.29811,2.29745,2.29774,12000000.0
2008-10-28 01:02:00,2.29713,2.29735,2.29685,2.29685,8000000.0
2008-10-28 01:03:00,2.2971,2.29746,2.2971,2.29746,7000000.0
2008-10-28 01:04:00,2.29756,2.29758,2.29352,2.29352,8000000.0
2008-10-28 01:05:00,2.29212,2.29212,2.29133,2.29209,7000000.0
2008-10-28 01:06:00,2.292,2.292,2.28914,2.28925,8000000.0
2008-10-28 01:07:00,2.28951,2.28993,2.28951,2.28993,10000000.0
2008-10-28 01:08:00,2.28983,2.29185,2.28983,2.29185,10000000.0
2008-10-28 01:09:00,2.29183,2.29263,2.29183,2.29263,5000000.0
2008-10-28 01:10:00,2.2921,2.2921,2.29175,2.29209,10000000.0
2008-10-28 01:11:00,2.29172,2.29179,2.29104,2.29104,11000000.0
2008-10-28 01:12:00,2.2913,2.29154,2.2913,2.29154,8000000.0
2008-10-28 01:13:00,2.29161,2.29208,2.29159,2.29159,10000000.0
2008-10-28 01:14:00,2.29153,2.29184,2.29129,2.29129,10000000.0
2008-10-28 01:15:00,2.29102,2.29122,2.29099,2.29122,10000000.0
2008-10-28 01:16:00,2.29128,2.29144,2.29124,2.29144,8000000.0
2008-10-28 01:17:00,2.29122,2.29131,2.29111,2.29111,10000000.0
2008-10-28 01:18:00,2.29151,2.29161,2.29148,2.29148,8000000.0
2008-10-28 01:19:00,2.29119,2.2912,2.29074,2.29079,11000000.0
2008-10-28 01:20:00,2.2908,2.29156,2.2908,2.29142,13000000.0
2008-10-28 01:21:00,2.28956,2.28956,2.28751,2.28751,7000000.0
2008-10-28 01:22:00,2.28742,2.28837,2.28742,2.28837,7000000.0
2008-10-28 01:23:00,2.28996,2.29034,2.28981,2.28991,11000000.0
2008-10-28 01:24:00,2.29007,2.29025,2.29007,2.29022,7000000.0
2008-10-28 01:25:00,2.29043,2.29062,2.29024,2.29024,9000000.0
2008-10-28 01:26:00,2.28978,2.29028,2.28921,2.28957,14000000.0
2008-10-28 01:27:00,2.28929,2.28929,2.28517,2.28517,15000000.0
2008-10-28 01:28:00,2.28527,2.28578,2.28527,2.28552,9000000.0
2008-10-28 01:29:00,2.28621,2.28651,2.28621,2.28634,10000000.0
2008-10-28 01:30:00,2.2844,2.28453,2.28387,2.28387,10000000.0
2008-10-28 01:31:00,2.28374,2.28501,2.28374,2.28501,10000000.0
2008-10-28 01:32:00,2.28547,2.28547,2.28393,2.28393,18000000.0
2008-10-28 01:33:00,2.28386,2.28435,2.28378,2.28378,20000000.0
2008-10-28 01:34:00,2.28365,2.28365,2.28329,2.28329,16000000.0
2008-10-28 01:35:00,2.28315,2.2832,2.28292,2.2832,8000000.0
2008-10-28 01:36:00,2.28227,2.28227,2.28065,2.28101,9000000.0
2008-10-28 01:37:00,2.28044,2.28056,2.28006,2.28051,7000000.0
2008-10-28 01:38:00,2.28049,2.28067,2.27955,2.27955,12000000.0
2008-10-28 01:39:00,2.27958,2.28029,2.27948,2.28029,12000000.0
2008-10-28 01:40:00,2.27929,2.27929,2.27811,2.27812,7000000.0
2008-10-28 01:41:00,2.2783,2.27848,2.27815,2.27848,11000000.0
2008-10-28 01:42:00,2.2787,2.27915,2.2787,2.27896,7000000.0
2008-10-28 01:43:00,2.27917,2.27917,2.27838,2.27838,8000000.0
2008-10-28 01:44:00,2.27837,2.27851,2.27826,2.27826,7000000.0
2008-10-28 01:45:00,2.2778,2.2778,2.27429,2.27429,7000000.0
2008-10-28 01:46:00,2.27326,2.27507,2.27326,2.27507,7000000.0
2008-10-28 01:47:00,2.2754,2.27623,2.2754,2.27623,14000000.0
2008-10-28 01:48:00,2.27683,2.27749,2.27683,2.27749,7000000.0
2008-10-28 01:49:00,2.27704,2.27704,2.27664,2.2768,8000000.0
2008-10-28 01:50:00,2.27679,2.27706,2.27679,2.27706,10000000.0
2008-10-28 01:51:00,2.27683,2.27683,2.27514,2.2754,16000000.0
2008-10-28 01:52:00,2.27519,2.27568,2.27519,2.27551,13000000.0
2008-10-28 01:53:00,2.27571,2.27588,2.27571,2.2758,7000000.0
2008-10-28 01:54:00,2.27596,2.27603,2.27587,2.27592,9000000.0
2008-10-28 01:55:00,2.27577,2.2761,2.27549,2.2761,12000000.0
2008-10-28 01:56:00,2.27616,2.27616,2.27535,2.27553,17000000.0
2008-10-28 01:57:00,2.27527,2.27527,2.27431,2.27474,13000000.0
2008-10-28 01:58:00,2.27503,2.27578,2.27503,2.2756,10000000.0
2008-10-28 01:59:00,2.27579,2.27596,2.27568,2.27596,8000000.0
2008-10-28 02:00:00,2.27643,2.27659,2.2761,2.27659,11000000.0
2008-10-28 02:01:00,2.27694,2.27695,2.27665,2.27678,8000000.0
2008-10-28 02:02:00,2.27743,2.27749,2.27728,2.27732,9000000.0
2008-10-28 02:03:00,2.27745,2.27789,2.27573,2.27573,10000000.0
2008-10-28 02:04:00,2.27568,2.27726,2.27568,2.27726,9000000.0
2008-10-28 02:05:00,2.27759,2.2778,2.27696,2.2778,10000000.0
2008-10-28 02:06:00,2.27949,2.27988,2.27935,2.27988,8000000.0
2008-10-28 02:07:00,2.2801,2.28028,2.27949,2.27958,8000000.0
2008-10-28 02:08:00,2.27964,2.28003,2.27964,2.28,10000000.0
2008-10-28 02:09:00,2.27978,2.28014,2.27978,2.27998,7000000.0
2008-10-28 02:10:00,2.2797,2.28028,2.2797,2.28013,8000000.0
2008-10-28 02:11:00,2.28078,2.28122,2.28078,2.28085,8000000.0
2008-10-28 02:12:00,2.28099,2.28134,2.28099,2.28124,7000000.0
2008-10-28 02:13:00,2.28121,2.28121,2.27826,2.27826,7000000.0
2008-10-28 02:14:00,2.27846,2.2802,2.27846,2.27943,7000000.0
2008-10-28 02:15:00,2.27725,2.27728,2.27688,2.27716,8000000.0
2008-10-28 02:16:00,2.27696,2.27698,2.27456,2.27456,9000000.0
2008-10-28 02:17:00,2.27474,2.27482,2.27366,2.27366,9000000.0
2008-10-28 02:18:00,2.27221,2.27256,2.2707,2.2707,5000000.0
2008-10-28 02:19:00,2.26922,2.26922,2.26682,2.26713,11000000.0
2008-10-28 02:20:00,2.2675,2.26758,2.26677,2.26758,9000000.0
2008-10-28 02:21:00,2.26843,2.26889,2.26843,2.26889,7000000.0
2008-10-28 02:22:00,2.27097,2.27166,2.27097,2.27161,8000000.0
2008-10-28 02:23:00,2.27226,2.27226,2.27115,2.27115,10000000.0
2008-10-28 02:24:00,2.27099,2.27099,2.26939,2.26939,8000000.0
2008-10-28 02:25:00,2.26962,2.27017,2.26962,2.27017,11000000.0
2008-10-28 02:26:00,2.2709,2.27176,2.2709,2.27176,7000000.0
2008-10-28 02:27:00,2.27092,2.27092,2.27023,2.27064,9000000.0
2008-10-28 02:28:00,2.27119,2.27119,2.27048,2.27048,7000000.0
2008-10-28 02:29:00,2.26955,2.27094,2.26948,2.27094,7000000.0
2008-10-28 02:30:00,2.2714,2.27244,2.2714,2.27195,10000000.0
2008-10-28 02:31:00,2.27048,2.27083,2.27048,2.27083,8000000.0
2008-10-28 02:32:00,2.27109,2.27177,2.27109,2.27177,7000000.0
2008-10-28 02:33:00,2.27026,2.27026,2.2697,2.2701,8000000.0
2008-10-28 02:34:00,2.26929,2.26991,2.26929,2.26991,7000000.0
2008-10-28 02:35:00,2.27083,2.27405,2.27083,2.27358,11000000.0
2008-10-28 02:36:00,2.27327,2.27327,2.27246,2.2725,7000000.0
2008-10-28 02:37:00,2.27268,2.27268,2.27173,2.27252,7000000.0
2008-10-28 02:38:00,2.27253,2.27253,2.27211,2.27212,7000000.0
2008-10-28 02:39:00,2.27219,2.27219,2.27179,2.272,8000000.0
2008-10-28 02:40:00,2.27214,2.27214,2.27188,2.27208,7000000.0
2008-10-28 02:41:00,2.27168,2.27182,2.2715,2.27178,8000000.0
2008-10-28 02:42:00,2.2713,2.2713,2.26965,2.27028,8000000.0
2008-10-28 02:43:00,2.271,2.27219,2.27089,2.27219,9000000.0
2008-10-28 02:44:00,2.27324,2.27386,2.27324,2.27386,7000000.0
2008-10-28 02:45:00,2.2741,2.2741,2.27282,2.27301,8000000.0
2008-10-28 02:46:00,2.27262,2.27313,2.27195,2.27313,7000000.0
2008-10-28 02:47:00,2.27329,2.27334,2.27319,2.27324,11000000.0
2008-10-28 02:48:00,2.27298,2.27308,2.27243,2.27245,11000000.0
2008-10-28 02:49:00,2.27228,2.27241,2.27217,2.27236,11000000.0
2008-10-28 02:50:00,2.27148,2.27229,2.27065,2.27229,7000000.0
2008-10-28 02:51:00,2.27288,2.27288,2.27209,2.27252,8000000.0
2008-10-28 02:52:00,2.27313,2.27388,2.27313,2.2733,7000000.0
2008-10-28 02:53:00,2.27172,2.27172,2.26855,2.26855,8000000.0
2008-10-28 02:54:00,2.26809,2.26809,2.26637,2.26637,7000000.0
2008-10-28 02:55:00,2.26611,2.26687,2.26611,2.26687,8000000.0
2008-10-28 02:56:00,2.26735,2.26735,2.26647,2.26647,10000000.0
2008-10-28 02:57:00,2.26629,2.26629,2.26534,2.26555,8000000.0
2008-10-28 02:58:00,2.2652,2.26553,2.2652,2.26553,7000000.0
2008-10-28 02:59:00,2.26526,2.26526,2.2642,2.26456,9000000.0
2008-10-28 03:00:00,2.2648,2.26565,2.26473,2.26565,7000000.0
2008-10-28 03:01:00,2.26537,2.26537,2.26447,2.26447,8000000.0
2008-10-28 03:02:00,2.26379,2.26524,2.26379,2.26523,8000000.0
2008-10-28 03:03:00,2.2642,2.2642,2.26277,2.26277,7000000.0
2008-10-28 03:04:00,2.26225,2.26235,2.25969,2.25969,7000000.0
2008-10-28 03:05:00,2.25673,2.25786,2.25673,2.25751,8000000.0
2008-10-28 03:06:00,2.2582,2.25915,2.2582,2.25915,10000000.0
2008-10-28 03:07:00,2.25984,2.26278,2.25984,2.26278,8000000.0
2008-10-28 03:08:00,2.26275,2.26275,2.25953,2.25953,7000000.0
2008-10-28 03:09:00,2.25916,2.25991,2.25834,2.25834,8000000.0
2008-10-28 03:10:00,2.25846,2.2595,2.25846,2.2595,10000000.0
2008-10-28 03:11:00,2.25911,2.25911,2.25713,2.25714,10000000.0
2008-10-28 03:12:00,2.25847,2.25958,2.25847,2.25958,7000000.0
2008-10-28 03:13:00,2.25978,2.25978,2.25778,2.25795,11000000.0
2008-10-28 03:14:00,2.25799,2.2581,2.25528,2.25528,8000000.0
2008-10-28 03:15:00,2.25627,2.25693,2.25625,2.25693,7000000.0
2008-10-28 03:16:00,2.25648,2.25648,2.25455,2.25507,8000000.0
2008-10-28 03:17:00,2.25695,2.25734,2.25675,2.25734,11000000.0
2008-10-28 03:18:00,2.25838,2.25947,2.25838,2.25914,10000000.0
2008-10-28 03:19:00,2.2594,2.25968,2.25848,2.25848,7000000.0
2008-10-28 03:20:00,2.25798,2.2586,2.25727,2.25727,10000000.0
2008-10-28 03:21:00,2.2578,2.25846,2.2578,2.25846,7000000.0
2008-10-28 03:22:00,2.25878,2.25929,2.25864,2.25929,8000000.0
2008-10-28 03:23:00,2.26054,2.26102,2.26054,2.26095,7000000.0
2008-10-28 03:24:00,2.26079,2.26133,2.26079,2.26123,10000000.0
2008-10-28 03:25:00,2.26119,2.26137,2.26027,2.26027,8000000.0
2008-10-28 03:26:00,2.25911,2.26181,2.25911,2.26179,7000000.0
2008-10-28 03:27:00,2.26202,2.26278,2.26146,2.26278,8000000.0
2008-10-28 03:28:00,2.26294,2.26294,2.26228,2.26246,8000000.0
2008-10-28 03:29:00,2.26295,2.26459,2.26295,2.26459,11000000.0
2008-10-28 03:30:00,2.26512,2.2658,2.26512,2.26578,8000000.0
2008-10-28 03:31:00,2.26628,2.2676,2.26628,2.2676,9000000.0
2008-10-28 03:32:00,2.26757,2.26757,2.26678,2.26678,9000000.0
2008-10-28 03:33:00,2.26808,2.26938,2.26808,2.26938,7000000.0
2008-10-28 03:34:00,2.26946,2.27407,2.26946,2.27407,9000000.0
2008-10-28 03:35:00,2.27265,2.27265,2.27064,2.27105,10000000.0
2008-10-28 03:36:00,2.27148,2.27208,2.27147,2.27208,8000000.0
2008-10-28 03:37:00,2.27196,2.27232,2.27026,2.27026,9000000.0
2008-10-28 03:38:00,2.26983,2.27065,2.26983,2.26998,7000000.0
2008-10-28 03:39:00,2.27116,2.27116,2.26977,2.26977,8000000.0
2008-10-28 03:40:00,2.26963,2.2707,2.26905,2.2707,11000000.0
2008-10-28 03:41:00,2.27113,2.27114,2.27096,2.27114,10000000.0
2008-10-28 03:42:00,2.27097,2.27097,2.2703,2.2703,9000000.0
2008-10-28 03:43:00,2.27087,2.27174,2.27087,2.27174,7000000.0
2008-10-28 03:44:00,2.27201,2.27201,2.2711,2.2711,8000000.0
2008-10-28 03:45:00,2.27092,2.27137,2.27092,2.27126,8000000.0
2008-10-28 03:46:00,2.27151,2.27151,2.27105,2.27108,8000000.0
2008-10-28 03:47:00,2.27089,2.27193,2.27087,2.27193,7000000.0
2008-10-28 03:48:00,2.27274,2.27281,2.27213,2.27262,11000000.0
2008-10-28 03:49:00,2.27245,2.27295,2.27245,2.27283,8000000.0
2008-10-28 03:50:00,2.2731,2.2746,2.2731,2.2746,7000000.0
2008-10-28 03:51:00,2.27563,2.27595,2.27527,2.27527,9000000.0
2008-10-28 03:52:00,2.27529,2.2757,2.27529,2.27566,8000000.0
2008-10-28 03:53:00,2.27556,2.27565,2.27553,2.27553,10000000.0
2008-10-28 03:54:00,2.27581,2.27697,2.27581,2.27697,11000000.0
2008-10-28 03:55:00,2.27732,2.27754,2.27732,2.27748,7000000.0
2008-10-28 03:56:00,2.27732,2.27804,2.27732,2.27802,10000000.0
2008-10-28 03:57:00,2.27786,2.27786,2.27609,2.27609,8000000.0
2008-10-28 03:58:00,2.27531,2.27531,2.27457,2.27457,8000000.0
2008-10-28 03:59:00,2.27462,2.27543,2.27462,2.27529,7000000.0
2008-10-28 04:00:00,2.27542,2.27677,2.27522,2.27677,9000000.0
2008-10-28 04:01:00,2.27688,2.27688,2.27556,2.27556,7000000.0
2008-10-28 04:02:00,2.27482,2.27482,2.27377,2.27467,8000000.0
2008-10-28 04:03:00,2.27492,2.27497,2.27428,2.27497,8000000.0
2008-10-28 04:04:00,2.27455,2.27455,2.27251,2.27301,10000000.0
2008-10-28 04:05:00,2.27248,2.27248,2.27061,2.27061,9000000.0
2008-10-28 04:06:00,2.27254,2.27273,2.27248,2.27273,8000000.0
2008-10-28 04:07:00,2.27311,2.27394,2.27311,2.27394,11000000.0
2008-10-28 04:08:00,2.27358,2.27358,2.27313,2.27316,7000000.0
2008-10-28 04:09:00,2.27312,2.27312,2.27247,2.27247,8000000.0
2008-10-28 04:10:00,2.27212,2.27277,2.27211,2.27214,10000000.0
2008-10-28 04:11:00,2.2722,2.27237,2.27212,2.27215,7000000.0
2008-10-28 04:12:00,2.27193,2.27193,2.27075,2.27075,8000000.0
2008-10-28 04:13:00,2.27115,2.27138,2.27111,2.27111,8000000.0
2008-10-28 04:14:00,2.27176,2.27186,2.27155,2.27155,7000000.0
2008-10-28 04:15:00,2.27218,2.27245,2.27204,2.27204,7000000.0
2008-10-28 04:16:00,2.27272,2.27342,2.27272,2.27342,7000000.0
2008-10-28 04:17:00,2.27454,2.27486,2.2744,2.27449,8000000.0
2008-10-28 04:18:00,2.27409,2.27409,2.274,2.274,11000000.0
2008-10-28 04:19:00,2.27394,2.27397,2.27385,2.27388,7000000.0
2008-10-28 04:20:00,2.2738,2.27394,2.27367,2.2738,10000000.0
2008-10-28 04:21:00,2.27393,2.27396,2.2737,2.27388,8000000.0
2008-10-28 04:22:00,2.27395,2.27395,2.2737,2.27383,9000000.0
2008-10-28 04:23:00,2.27373,2.27373,2.27351,2.27354,7000000.0
2008-10-28 04:24:00,2.27387,2.27425,2.27387,2.27425,9000000.0
2008-10-28 04:25:00,2.27481,2.27512,2.27481,2.2751,11000000.0
2008-10-28 04:26:00,2.27406,2.27446,2.27402,2.27445,7000000.0
2008-10-28 04:27:00,2.274,2.27505,2.274,2.27505,8000000.0
2008-10-28 04:28:00,2.27497,2.2752,2.27479,2.27479,7000000.0
2008-10-28 04:29:00,2.27439,2.27439,2.27284,2.27284,8000000.0
2008-10-28 04:30:00,2.27385,2.27504,2.27385,2.27504,9000000.0
2008-10-28 04:31:00,2.27523,2.27526,2.27485,2.2749,10000000.0
2008-10-28 04:32:00,2.27562,2.27609,2.27561,2.27609,8000000.0
2008-10-28 04:33:00,2.27638,2.27755,2.27638,2.27752,8000000.0
2008-10-28 04:34:00,2.2766,2.2766,2.27626,2.27626,7000000.0
2008-10-28 04:35:00,2.27565,2.27565,2.27515,2.27522,7000000.0
2008-10-28 04:36:00,2.27502,2.27502,2.27215,2.27479,8000000.0
2008-10-28 04:37:00,2.27632,2.27722,2.27573,2.27722,10000000.0
2008-10-28 04:38:00,2.27483,2.27681,2.27405,2.2767,9000000.0
2008-10-28 04:39:00,2.2774,2.2774,2.2748,2.2748,9000000.0
2008-10-28 04:40:00,2.27416,2.27537,2.274,2.27537,7000000.0
2008-10-28 04:41:00,2.27464,2.27497,2.27424,2.27497,8000000.0
2008-10-28 04:42:00,2.27503,2.27515,2.27498,2.27515,7000000.0
2008-10-28 04:43:00,2.27573,2.27659,2.27352,2.27352,11000000.0
2008-10-28 04:44:00,2.27399,2.27443,2.27374,2.27374,9000000.0
2008-10-28 04:45:00,2.27363,2.27447,2.27363,2.27447,11000000.0
2008-10-28 04:46:00,2.27502,2.27629,2.27502,2.27612,7000000.0
2008-10-28 04:47:00,2.27558,2.2756,2.27494,2.27494,7000000.0
2008-10-28 04:48:00,2.27602,2.27716,2.27602,2.27669,7000000.0
2008-10-28 04:49:00,2.27573,2.27573,2.27339,2.27435,11000000.0
2008-10-28 04:50:00,2.27408,2.2744,2.27397,2.27439,9000000.0
2008-10-28 04:51:00,2.27592,2.27645,2.27592,2.27645,7000000.0
2008-10-28 04:52:00,2.27619,2.27619,2.27571,2.27594,10000000.0
2008-10-28 04:53:00,2.2761,2.27865,2.2761,2.27857,9000000.0
2008-10-28 04:54:00,2.27834,2.27834,2.27778,2.27778,8000000.0
2008-10-28 04:55:00,2.27666,2.27706,2.27665,2.27706,8000000.0
2008-10-28 04:56:00,2.27733,2.27888,2.27732,2.27888,7000000.0
2008-10-28 04:57:00,2.27871,2.27884,2.2777,2.2777,8000000.0
2008-10-28 04:58:00,2.27826,2.27847,2.27826,2.27846,8000000.0
2008-10-28 04:59:00,2.27858,2.2789,2.27857,2.2789,8000000.0
2008-10-28 05:00:00,2.27928,2.27936,2.27896,2.27896,7000000.0
2008-10-28 05:01:00,2.27894,2.27936,2.27861,2.27936,9000000.0
2008-10-28 05:02:00,2.27849,2.27849,2.27805,2.2784,7000000.0
2008-10-28 05:03:00,2.27806,2.27806,2.27745,2.2775,7000000.0
2008-10-28 05:04:00,2.27759,2.27832,2.27727,2.27832,7000000.0
2008-10-28 05:05:00,2.27893,2.27955,2.27867,2.27867,8000000.0
2008-10-28 05:06:00,2.27736,2.2774,2.27691,2.2774,7000000.0
2008-10-28 05:07:00,2.27675,2.27675,2.27629,2.27653,8000000.0
2008-10-28 05:08:00,2.27568,2.27797,2.27568,2.27797,10000000.0
2008-10-28 05:09:00,2.27706,2.27706,2.27654,2.27654,7000000.0
2008-10-28 05:10:00,2.27669,2.27712,2.27666,2.27708,7000000.0
2008-10-28 05:11:00,2.27717,2.27717,2.2765,2.27676,8000000.0
2008-10-28 05:12:00,2.27677,2.27713,2.27677,2.2771,11000000.0
2008-10-28 05:13:00,2.27728,2.27745,2.27726,2.27728,8000000.0
2008-10-28 05:14:00,2.27733,2.27745,2.27712,2.27743,7000000.0
2008-10-28 05:15:00,2.27761,2.27773,2.27761,2.27772,7000000.0
2008-10-28 05:16:00,2.27785,2.27811,2.27785,2.27801,7000000.0
2008-10-28 05:17:00,2.27831,2.27868,2.27831,2.27848,7000000.0
2008-10-28 05:18:00,2.27798,2.27831,2.27785,2.27831,8000000.0
2008-10-28 05:19:00,2.2779,2.2779,2.27706,2.27718,7000000.0
2008-10-28 05:20:00,2.27679,2.27679,2.27456,2.27463,9000000.0
2008-10-28 05:21:00,2.27443,2.27544,2.27443,2.27544,8000000.0
2008-10-28 05:22:00,2.27561,2.27652,2.27561,2.27652,7000000.0
2008-10-28 05:23:00,2.27591,2.27648,2.27591,2.27612,10000000.0
2008-10-28 05:24:00,2.2743,2.2743,2.27158,2.27158,8000000.0
2008-10-28 05:25:00,2.27132,2.27138,2.27102,2.27138,7000000.0
2008-10-28 05:26:00,2.27199,2.27281,2.27199,2.27281,7000000.0
2008-10-28 05:27:00,2.27318,2.27414,2.27318,2.27383,8000000.0
2008-10-28 05:28:00,2.27419,2.2742,2.27376,2.2738,9000000.0
2008-10-28 05:29:00,2.27409,2.27409,2.27375,2.27391,7000000.0
2008-10-28 05:30:00,2.27329,2.27329,2.27244,2.27283,10000000.0
2008-10-28 05:31:00,2.27373,2.2754,2.27373,2.2754,8000000.0
2008-10-28 05:32:00,2.27561,2.27563,2.27543,2.2756,8000000.0
2008-10-28 05:33:00,2.27534,2.27552,2.27517,2.27522,9000000.0
2008-10-28 05:34:00,2.27529,2.27559,2.27503,2.27559,8000000.0
2008-10-28 05:35:00,2.27541,2.27541,2.27474,2.27474,7000000.0
2008-10-28 05:36:00,2.27412,2.27412,2.27386,2.27411,9000000.0
2008-10-28 05:37:00,2.27379,2.27408,2.27364,2.27402,7000000.0
2008-10-28 05:38:00,2.27481,2.27635,2.27481,2.27635,9000000.0
2008-10-28 05:39:00,2.27673,2.27673,2.2765,2.2765,7000000.0
2008-10-28 05:40:00,2.27632,2.27632,2.27609,2.27622,7000000.0
2008-10-28 05:41:00,2.27631,2.27679,2.27607,2.27679,8000000.0
2008-10-28 05:42:00,2.27727,2.27727,2.27679,2.27718,7000000.0
2008-10-28 05:43:00,2.27732,2.27805,2.27732,2.27805,9000000.0
2008-10-28 05:44:00,2.27808,2.2787,2.27621,2.27794,8000000.0
2008-10-28 05:45:00,2.27754,2.27754,2.27695,2.27704,11000000.0
2008-10-28 05:46:00,2.27659,2.27735,2.27642,2.27735,7000000.0
2008-10-28 05:47:00,2.27736,2.27738,2.27537,2.27683,8000000.0
2008-10-28 05:48:00,2.27696,2.27711,2.27621,2.27664,9000000.0
2008-10-28 05:49:00,2.28015,2.28141,2.28015,2.28086,8000000.0
2008-10-28 05:50:00,2.28094,2.28135,2.28094,2.2813,9000000.0
2008-10-28 05:51:00,2.2804,2.28118,2.2804,2.28118,8000000.0
2008-10-28 05:52:00,2.2808,2.28105,2.28054,2.28105,8000000.0
2008-10-28 05:53:00,2.28037,2.28037,2.27948,2.27948,7000000.0
2008-10-28 05:54:00,2.27841,2.27841,2.27717,2.27718,10000000.0
2008-10-28 05:55:00,2.27821,2.27821,2.27654,2.27654,5000000.0
2008-10-28 05:56:00,2.27651,2.27711,2.27651,2.27706,11000000.0
2008-10-28 05:57:00,2.27722,2.27841,2.27722,2.27835,8000000.0
2008-10-28 05:58:00,2.27809,2.27809,2.27606,2.27606,9000000.0
2008-10-28 05:59:00,2.27475,2.27506,2.27186,2.27186,10000000.0
2008-10-28 06:00:00,2.27201,2.27301,2.27188,2.27301,8000000.0
2008-10-28 06:01:00,2.27363,2.27363,2.27182,2.27182,7000000.0
2008-10-28 06:02:00,2.27183,2.272,2.27176,2.272,7000000.0
2008-10-28 06:03:00,2.27191,2.27191,2.26891,2.26891,8000000.0
2008-10-28 06:04:00,2.26746,2.26974,2.26738,2.26974,7000000.0
2008-10-28 06:05:00,2.26891,2.2692,2.26815,2.26846,7000000.0
2008-10-28 06:06:00,2.26918,2.26918,2.26763,2.26845,7000000.0
2008-10-28 06:07:00,2.26876,2.26905,2.26836,2.26836,7000000.0
2008-10-28 06:08:00,2.26904,2.26965,2.26884,2.26965,7000000.0
2008-10-28 06:09:00,2.26974,2.26974,2.26867,2.26913,8000000.0
2008-10-28 06:10:00,2.26994,2.27193,2.26994,2.27193,8000000.0
2008-10-28 06:11:00,2.27293,2.27379,2.27293,2.27379,8000000.0
2008-10-28 06:12:00,2.27401,2.2743,2.27367,2.2743,8000000.0
2008-10-28 06:13:00,2.27386,2.27386,2.27165,2.27198,8000000.0
2008-10-28 06:14:00,2.27239,2.27242,2.27193,2.27235,10000000.0
2008-10-28 06:15:00,2.27256,2.27269,2.27245,2.27264,8000000.0
2008-10-28 06:16:00,2.27333,2.27357,2.27333,2.27357,11000000.0
2008-10-28 06:17:00,2.27367,2.27367,2.27346,2.27346,7000000.0
2008-10-28 06:18:00,2.27347,2.27365,2.27337,2.27365,9000000.0
2008-10-28 06:19:00,2.27338,2.27427,2.27338,2.27427,7000000.0
2008-10-28 06:20:00,2.27429,2.27487,2.27413,2.27487,9000000.0
2008-10-28 06:21:00,2.27454,2.27454,2.27412,2.27416,8000000.0
2008-10-28 06:22:00,2.27387,2.2743,2.27387,2.2743,8000000.0
2008-10-28 06:23:00,2.27398,2.27398,2.27277,2.27277,8000000.0
2008-10-28 06:24:00,2.27227,2.27375,2.27227,2.27375,11000000.0
2008-10-28 06:25:00,2.27431,2.27467,2.2742,2.2742,11000000.0
2008-10-28 06:26:00,2.2739,2.27409,2.2736,2.2736,11000000.0
2008-10-28 06:27:00,2.27316,2.27353,2.27316,2.27331,7000000.0
2008-10-28 06:28:00,2.27357,2.27461,2.27357,2.27461,8000000.0
2008-10-28 06:29:00,2.27468,2.2748,2.27463,2.2748,8000000.0
2008-10-28 06:30:00,2.27499,2.276,2.27499,2.276,8000000.0
2008-10-28 06:31:00,2.27643,2.27643,2.27602,2.27611,7000000.0
2008-10-28 06:32:00,2.27663,2.27701,2.27648,2.27701,7000000.0
2008-10-28 06:33:00,2.27863,2.279,2.27863,2.279,7000000.0
2008-10-28 06:34:00,2.27908,2.27917,2.27889,2.27895,7000000.0
2008-10-28 06:35:00,2.27833,2.2789,2.27753,2.27753,11000000.0
2008-10-28 06:36:00,2.27872,2.28096,2.27872,2.28096,7000000.0
2008-10-28 06:37:00,2.27997,2.27997,2.27377,2.27381,10000000.0
2008-10-28 06:38:00,2.27368,2.27539,2.27368,2.27523,10000000.0
2008-10-28 06:39:00,2.27525,2.27525,2.27493,2.27501,11000000.0
2008-10-28 06:40:00,2.27561,2.27621,2.27555,2.27582,9000000.0
2008-10-28 06:41:00,2.27744,2.27926,2.27744,2.27926,7000000.0
2008-10-28 06:42:00,2.27986,2.27986,2.27953,2.27973,8000000.0
2008-10-28 06:43:00,2.27934,2.27947,2.27884,2.27884,7000000.0
2008-10-28 06:44:00,2.27865,2.27921,2.27863,2.27921,8000000.0
2008-10-28 06:45:00,2.27954,2.28066,2.27954,2.28066,8000000.0
2008-10-28 06:46:00,2.28037,2.28079,2.28009,2.28009,10000000.0
2008-10-28 06:47:00,2.27918,2.27933,2.27865,2.27865,8000000.0
2008-10-28 06:48:00,2.27586,2.276,2.27504,2.27508,7000000.0
2008-10-28 06:49:00,2.27482,2.27587,2.27478,2.27587,8000000.0
2008-10-28 06:50:00,2.27641,2.27751,2.27641,2.27721,10000000.0
2008-10-28 06:51:00,2.27772,2.27867,2.27772,2.27867,10000000.0
2008-10-28 06:52:00,2.27849,2.27849,2.27737,2.27796,8000000.0
2008-10-28 06:53:00,2.27807,2.27894,2.27798,2.27881,8000000.0
2008-10-28 06:54:00,2.2788,2.2788,2.27833,2.27834,8000000.0
2008-10-28 06:55:00,2.27805,2.27805,2.27724,2.27724,7000000.0
2008-10-28 06:56:00,2.27577,2.27672,2.27549,2.27585,8000000.0
2008-10-28 06:57:00,2.2757,2.27601,2.2757,2.27576,7000000.0
2008-10-28 06:58:00,2.27575,2.27579,2.27563,2.27575,7000000.0
2008-10-28 06:59:00,2.27602,2.27697,2.27602,2.27697,7000000.0
2008-10-28 07:00:00,2.27676,2.27676,2.27539,2.27539,7000000.0
2008-10-28 07:01:00,2.27585,2.27585,2.27553,2.27553,7000000.0
2008-10-28 07:02:00,2.27533,2.27533,2.27482,2.275,9000000.0
2008-10-28 07:03:00,2.27566,2.2768,2.27566,2.27671,7000000.0
2008-10-28 07:04:00,2.27656,2.27663,2.27644,2.27644,8000000.0
2008-10-28 07:05:00,2.276,2.27621,2.27579,2.27579,11000000.0
2008-10-28 07:06:00,2.27544,2.27552,2.27416,2.27416,11000000.0
2008-10-28 07:07:00,2.27217,2.27332,2.27217,2.27332,11000000.0
2008-10-28 07:08:00,2.2721,2.27275,2.27193,2.27193,9000000.0
2008-10-28 07:09:00,2.27129,2.27212,2.27129,2.27185,8000000.0
2008-10-28 07:10:00,2.27115,2.27147,2.27115,2.27144,7000000.0
2008-10-28 07:11:00,2.27123,2.27123,2.27088,2.27109,10000000.0
2008-10-28 07:12:00,2.27116,2.27127,2.27111,2.27111,7000000.0
2008-10-28 07:13:00,2.27115,2.27137,2.27102,2.27102,8000000.0
2008-10-28 07:14:00,2.27031,2.27031,2.26937,2.26937,7000000.0
2008-10-28 07:15:00,2.26953,2.26953,2.26922,2.26926,10000000.0
2008-10-28 07:16:00,2.26922,2.26985,2.26922,2.26985,8000000.0
2008-10-28 07:17:00,2.26977,2.27027,2.26977,2.26998,11000000.0
2008-10-28 07:18:00,2.26999,2.27078,2.26999,2.27078,8000000.0
2008-10-28 07:19:00,2.27163,2.27311,2.27163,2.27311,8000000.0
2008-10-28 07:20:00,2.27334,2.27447,2.27334,2.27447,9000000.0
2008-10-28 07:21:00,2.272,2.272,2.26989,2.27052,10000000.0
2008-10-28 07:22:00,2.27078,2.27078,2.26965,2.26965,11000000.0
2008-10-28 07:23:00,2.26927,2.26927,2.26883,2.26883,7000000.0
2008-10-28 07:24:00,2.269,2.269,2.26777,2.26777,9000000.0
2008-10-28 07:25:00,2.26714,2.26791,2.26714,2.26791,8000000.0
2008-10-28 07:26:00,2.2678,2.2678,2.26674,2.26674,7000000.0
2008-10-28 07:27:00,2.26709,2.26753,2.26709,2.26737,7000000.0
2008-10-28 07:28:00,2.26667,2.26731,2.26655,2.26731,7000000.0
2008-10-28 07:29:00,2.26709,2.26712,2.26685,2.26685,8000000.0
2008-10-28 07:30:00,2.26541,2.26555,2.26414,2.26455,8000000.0
2008-10-28 07:31:00,2.26575,2.26651,2.26575,2.26651,7000000.0
2008-10-28 07:32:00,2.26637,2.26637,2.2646,2.2646,5000000.0
2008-10-28 07:33:00,2.26411,2.26461,2.26351,2.26449,8000000.0
2008-10-28 07:34:00,2.26443,2.2648,2.26424,2.26424,11000000.0
2008-10-28 07:35:00,2.26424,2.26424,2.26408,2.26413,8000000.0
2008-10-28 07:36:00,2.26429,2.26493,2.26429,2.26493,7000000.0
2008-10-28 07:37:00,2.2653,2.26665,2.26521,2.26665,7000000.0
2008-10-28 07:38:00,2.26815,2.26934,2.26815,2.26929,11000000.0
2008-10-28 07:39:00,2.26921,2.26925,2.26877,2.26925,7000000.0
2008-10-28 07:40:00,2.26966,2.27051,2.26915,2.27051,8000000.0
2008-10-28 07:41:00,2.27118,2.27144,2.27114,2.27128,9000000.0
2008-10-28 07:42:00,2.27189,2.27206,2.27119,2.27206,11000000.0
2008-10-28 07:43:00,2.27199,2.27199,2.26919,2.26919,7000000.0
2008-10-28 07:44:00,2.27103,2.27238,2.27103,2.27238,7000000.0
2008-10-28 07:45:00,2.27408,2.27747,2.27408,2.27747,7000000.0
2008-10-28 07:46:00,2.27848,2.27848,2.2775,2.2775,10000000.0
2008-10-28 07:47:00,2.27789,2.27868,2.27789,2.27864,7000000.0
2008-10-28 07:48:00,2.2782,2.2782,2.27687,2.27687,8000000.0
2008-10-28 07:49:00,2.27702,2.27895,2.27702,2.27895,8000000.0
2008-10-28 07:50:00,2.27791,2.27861,2.27723,2.27861,7000000.0
2008-10-28 07:51:00,2.27896,2.27944,2.2788,2.27913,8000000.0
2008-10-28 07:52:00,2.27927,2.27934,2.27912,2.27933,10000000.0
2008-10-28 07:53:00,2.27976,2.27976,2.27902,2.27963,11000000.0
2008-10-28 07:54:00,2.28004,2.28008,2.27808,2.27808,9000000.0
2008-10-28 07:55:00,2.27778,2.28085,2.27772,2.28085,9000000.0
2008-10-28 07:56:00,2.27901,2.27901,2.27615,2.27615,9000000.0
2008-10-28 07:57:00,2.27536,2.27536,2.27461,2.27491,7000000.0
2008-10-28 07:58:00,2.2757,2.27572,2.27493,2.27493,7000000.0
2008-10-28 07:59:00,2.27566,2.27645,2.27566,2.27597,7000000.0
2008-10-28 08:00:00,2.27535,2.27644,2.27535,2.27621,8000000.0
2008-10-28 08:01:00,2.27622,2.27622,2.27495,2.27495,10000000.0
2008-10-28 08:02:00,2.27431,2.27431,2.27312,2.27312,7000000.0
2008-10-28 08:03:00,2.2723,2.2723,2.27107,2.27121,8000000.0
2008-10-28 08:04:00,2.27136,2.27231,2.27133,2.27133,8000000.0
2008-10-28 08:05:00,2.27042,2.27118,2.27029,2.27116,8000000.0
2008-10-28 08:06:00,2.27054,2.2708,2.26851,2.26851,7000000.0
2008-10-28 08:07:00,2.2677,2.26804,2.2677,2.26804,7000000.0
2008-10-28 08:08:00,2.26841,2.26974,2.26841,2.26845,7000000.0
2008-10-28 08:09:00,2.2695,2.27194,2.2695,2.27194,7000000.0
2008-10-28 08:10:00,2.2735,2.27404,2.27344,2.27387,7000000.0
2008-10-28 08:11:00,2.273,2.273,2.27116,2.27125,8000000.0
2008-10-28 08:12:00,2.2707,2.2707,2.2637,2.2637,9000000.0
2008-10-28 08:13:00,2.26373,2.265,2.26368,2.265,7000000.0
2008-10-28 08:14:00,2.26644,2.26644,2.26582,2.26582,9000000.0
2008-10-28 08:15:00,2.26678,2.26948,2.26678,2.26948,8000000.0
2008-10-28 08:16:00,2.26995,2.27059,2.26995,2.27059,11000000.0
2008-10-28 08:17:00,2.27019,2.27059,2.27005,2.27058,7000000.0
2008-10-28 08:18:00,2.27161,2.27268,2.27156,2.27268,9000000.0
2008-10-28 08:19:00,2.27341,2.27341,2.27193,2.27193,7000000.0
2008-10-28 08:20:00,2.27259,2.27283,2.27259,2.27262,8000000.0
2008-10-28 08:21:00,2.27241,2.27261,2.27218,2.27261,8000000.0
2008-10-28 08:22:00,2.27249,2.27249,2.27075,2.27075,8000000.0
2008-10-28 08:23:00,2.27069,2.27247,2.27069,2.27247,7000000.0
2008-10-28 08:24:00,2.27333,2.27333,2.27072,2.27072,7000000.0
2008-10-28 08:25:00,2.27031,2.27209,2.26996,2.27209,8000000.0
2008-10-28 08:26:00,2.2727,2.2727,2.26955,2.26955,7000000.0
2008-10-28 08:27:00,2.26961,2.27027,2.26955,2.27027,10000000.0
2008-10-28 08:28:00,2.26698,2.26698,2.26325,2.26435,7000000.0
2008-10-28 08:29:00,2.26451,2.26465,2.26437,2.26437,10000000.0
2008-10-28 08:30:00,2.26451,2.26451,2.26351,2.26351,7000000.0
2008-10-28 08:31:00,2.26146,2.26254,2.26146,2.26254,10000000.0
2008-10-28 08:32:00,2.26211,2.26211,2.25982,2.25982,8000000.0
2008-10-28 08:33:00,2.26071,2.2619,2.26071,2.2619,7000000.0
2008-10-28 08:34:00,2.2623,2.26395,2.2623,2.26395,9000000.0
2008-10-28 08:35:00,2.26252,2.26268,2.26178,2.26178,9000000.0
2008-10-28 08:36:00,2.26102,2.26575,2.26102,2.26575,8000000.0
2008-10-28 08:37:00,2.26637,2.26771,2.2663,2.26771,9000000.0
2008-10-28 08:38:00,2.26776,2.26776,2.26327,2.26327,10000000.0
2008-10-28 08:39:00,2.26201,2.26457,2.26201,2.26457,11000000.0
2008-10-28 08:40:00,2.26484,2.26577,2.26484,2.26577,8000000.0
2008-10-28 08:41:00,2.26602,2.26649,2.26602,2.26605,11000000.0
2008-10-28 08:42:00,2.26602,2.26664,2.26599,2.26636,10000000.0
2008-10-28 08:43:00,2.2665,2.26802,2.2665,2.26802,8000000.0
2008-10-28 08:44:00,2.26523,2.26523,2.26441,2.26496,10000000.0
2008-10-28 08:45:00,2.26613,2.26788,2.26613,2.26788,8000000.0
2008-10-28 08:46:00,2.26772,2.26837,2.26687,2.26794,8000000.0
2008-10-28 08:47:00,2.26756,2.26783,2.26753,2.26783,7000000.0
2008-10-28 08:48:00,2.26787,2.26815,2.26668,2.26668,10000000.0
2008-10-28 08:49:00,2.26681,2.26872,2.26681,2.26872,11000000.0
2008-10-28 08:50:00,2.27019,2.27023,2.26995,2.26995,7000000.0
2008-10-28 08:51:00,2.26968,2.26968,2.26934,2.26939,8000000.0
2008-10-28 08:52:00,2.26941,2.26949,2.26937,2.26947,9000000.0
2008-10-28 08:53:00,2.2697,2.26996,2.26941,2.26995,8000000.0
2008-10-28 08:54:00,2.26971,2.26971,2.26902,2.26902,8000000.0
2008-10-28 08:55:00,2.26681,2.267,2.26576,2.26576,8000000.0
2008-10-28 08:56:00,2.26519,2.26558,2.26519,2.26537,7000000.0
2008-10-28 08:57:00,2.26479,2.26577,2.26479,2.26535,8000000.0
2008-10-28 08:58:00,2.26441,2.26583,2.26441,2.26583,7000000.0
2008-10-28 08:59:00,2.26634,2.26634,2.26522,2.26522,7000000.0
2008-10-28 09:00:00,2.26502,2.26552,2.26466,2.26552,8000000.0
2008-10-28 09:01:00,2.2645,2.2645,2.26202,2.26336,9000000.0
2008-10-28 09:02:00,2.26344,2.26859,2.26339,2.26859,10000000.0
2008-10-28 09:03:00,2.26949,2.26971,2.26938,2.26938,7000000.0
2008-10-28 09:04:00,2.2683,2.26879,2.2683,2.26859,7000000.0
2008-10-28 09:05:00,2.27094,2.2714,2.26827,2.26827,7000000.0
2008-10-28 09:06:00,2.26497,2.26525,2.26432,2.26432,11000000.0
2008-10-28 09:07:00,2.26468,2.2651,2.26443,2.2651,8000000.0
2008-10-28 09:08:00,2.26509,2.26509,2.26427,2.26427,5000000.0
2008-10-28 09:09:00,2.26399,2.26399,2.26296,2.26296,11000000.0
2008-10-28 09:10:00,2.26355,2.26591,2.26355,2.26591,7000000.0
2008-10-28 09:11:00,2.26695,2.26925,2.26623,2.26925,9000000.0
2008-10-28 09:12:00,2.2699,2.27146,2.2699,2.27146,8000000.0
2008-10-28 09:13:00,2.27017,2.27231,2.27017,2.27231,9000000.0
2008-10-28 09:14:00,2.27268,2.2727,2.27106,2.27106,11000000.0
2008-10-28 09:15:00,2.27098,2.27249,2.27085,2.27249,7000000.0
2008-10-28 09:16:00,2.27138,2.2757,2.27138,2.2757,8000000.0
2008-10-28 09:17:00,2.27615,2.27615,2.27282,2.27282,11000000.0
2008-10-28 09:18:00,2.27165,2.27173,2.27012,2.27012,8000000.0
2008-10-28 09:19:00,2.26935,2.26935,2.26731,2.26731,7000000.0
2008-10-28 09:20:00,2.26654,2.26654,2.26577,2.26578,7000000.0
2008-10-28 09:21:00,2.26652,2.26652,2.26488,2.26488,8000000.0
2008-10-28 09:22:00,2.26594,2.26666,2.26571,2.26658,8000000.0
2008-10-28 09:23:00,2.26638,2.26777,2.26638,2.26777,7000000.0
2008-10-28 09:24:00,2.26671,2.26738,2.26608,2.26608,8000000.0
2008-10-28 09:25:00,2.26397,2.26559,2.26397,2.26559,7000000.0
2008-10-28 09:26:00,2.2656,2.26654,2.26469,2.26469,11000000.0
2008-10-28 09:27:00,2.26429,2.26539,2.26429,2.26539,11000000.0
2008-10-28 09:28:00,2.26511,2.26511,2.26465,2.26509,9000000.0
2008-10-28 09:29:00,2.26473,2.26481,2.26306,2.26306,8000000.0
2008-10-28 09:30:00,2.2614,2.26177,2.2614,2.26177,7000000.0
2008-10-28 09:31:00,2.26243,2.26268,2.26232,2.26232,7000000.0
2008-10-28 09:32:00,2.259,2.259,2.25681,2.25704,7000000.0
2008-10-28 09:33:00,2.2582,2.2582,2.25777,2.25778,8000000.0
2008-10-28 09:34:00,2.25768,2.25768,2.25569,2.25569,7000000.0
2008-10-28 09:35:00,2.2539,2.2553,2.2539,2.2553,10000000.0
2008-10-28 09:36:00,2.25457,2.2546,2.25324,2.25324,8000000.0
2008-10-28 09:37:00,2.25236,2.25296,2.2512,2.2512,11000000.0
2008-10-28 09:38:00,2.2506,2.2519,2.24909,2.25099,11000000.0
2008-10-28 09:39:00,2.25227,2.25325,2.25227,2.25312,7000000.0
2008-10-28 09:40:00,2.25298,2.25299,2.25097,2.25134,9000000.0
2008-10-28 09:41:00,2.24963,2.25151,2.24871,2.25151,8000000.0
2008-10-28 09:42:00,2.25173,2.25173,2.25131,2.25142,10000000.0
2008-10-28 09:43:00,2.25184,2.25227,2.25184,2.25227,11000000.0
2008-10-28 09:44:00,2.25222,2.25222,2.25123,2.2514,8000000.0
2008-10-28 09:45:00,2.25059,2.25059,2.24984,2.24984,7000000.0
2008-10-28 09:46:00,2.24978,2.24978,2.24917,2.24917,11000000.0
2008-10-28 09:47:00,2.24734,2.24734,2.24682,2.24688,9000000.0
2008-10-28 09:48:00,2.24579,2.24579,2.24387,2.24387,7000000.0
2008-10-28 09:49:00,2.24385,2.24385,2.24339,2.24343,11000000.0
2008-10-28 09:50:00,2.24451,2.2455,2.24451,2.24467,8000000.0
2008-10-28 09:51:00,2.24397,2.24427,2.24389,2.24427,8000000.0
2008-10-28 09:52:00,2.24506,2.24557,2.24506,2.2455,8000000.0
2008-10-28 09:53:00,2.24529,2.24587,2.24529,2.24561,10000000.0
2008-10-28 09:54:00,2.24436,2.24484,2.24391,2.24477,10000000.0
2008-10-28 09:55:00,2.24522,2.24661,2.24522,2.24604,8000000.0
2008-10-28 09:56:00,2.24619,2.24734,2.24619,2.24726,10000000.0
2008-10-28 09:57:00,2.24694,2.24745,2.24658,2.24745,8000000.0
2008-10-28 09:58:00,2.24803,2.24803,2.2458,2.2458,8000000.0
2008-10-28 09:59:00,2.24364,2.24435,2.24282,2.24282,10000000.0
2008-10-28 10:00:00,2.24269,2.24432,2.24269,2.24432,10000000.0
2008-10-28 10:01:00,2.24395,2.24479,2.24392,2.24479,10000000.0
2008-10-28 10:02:00,2.24496,2.2503,2.24496,2.2503,10000000.0
2008-10-28 10:03:00,2.25129,2.25156,2.25039,2.25039,7000000.0
2008-10-28 10:04:00,2.2502,2.25079,2.2502,2.25051,7000000.0
2008-10-28 10:05:00,2.25052,2.25125,2.25052,2.25125,11000000.0
2008-10-28 10:06:00,2.25288,2.25682,2.25288,2.25682,7000000.0
2008-10-28 10:07:00,2.2581,2.25886,2.2581,2.25833,7000000.0
2008-10-28 10:08:00,2.25823,2.26043,2.25823,2.26043,7000000.0
2008-10-28 10:09:00,2.26082,2.26235,2.26082,2.26235,7000000.0
2008-10-28 10:10:00,2.26317,2.26352,2.26213,2.26213,7000000.0
2008-10-28 10:11:00,2.26027,2.26037,2.25963,2.25963,7000000.0
2008-10-28 10:12:00,2.25938,2.26015,2.25938,2.26015,8000000.0
2008-10-28 10:13:00,2.25979,2.26041,2.25912,2.26041,8000000.0
2008-10-28 10:14:00,2.25995,2.25995,2.25816,2.25816,7000000.0
2008-10-28 10:15:00,2.25649,2.2566,2.25625,2.25646,10000000.0
2008-10-28 10:16:00,2.25666,2.257,2.2562,2.2562,7000000.0
2008-10-28 10:17:00,2.25564,2.25772,2.25526,2.25772,11000000.0
2008-10-28 10:18:00,2.25855,2.25897,2.25845,2.25851,8000000.0
2008-10-28 10:19:00,2.25712,2.25784,2.25645,2.25784,9000000.0
2008-10-28 10:20:00,2.25824,2.25824,2.25795,2.25817,7000000.0
2008-10-28 10:21:00,2.25831,2.25878,2.25824,2.25841,8000000.0
2008-10-28 10:22:00,2.25858,2.25867,2.25761,2.25761,7000000.0
2008-10-28 10:23:00,2.25685,2.25685,2.25642,2.25642,7000000.0
2008-10-28 10:24:00,2.25633,2.2568,2.25625,2.2568,7000000.0
2008-10-28 10:25:00,2.25597,2.25597,2.25196,2.25237,9000000.0
2008-10-28 10:26:00,2.25173,2.25299,2.25173,2.25299,11000000.0
2008-10-28 10:27:00,2.25391,2.25407,2.25358,2.25373,8000000.0
2008-10-28 10:28:00,2.25355,2.255,2.25355,2.25488,9000000.0
2008-10-28 10:29:00,2.2549,2.25537,2.2549,2.25529,8000000.0
2008-10-28 10:30:00,2.25533,2.25568,2.25529,2.25568,8000000.0
2008-10-28 10:31:00,2.25642,2.25642,2.25514,2.2554,7000000.0
2008-10-28 10:32:00,2.25491,2.25491,2.25263,2.25274,9000000.0
2008-10-28 10:33:00,2.25201,2.25201,2.25161,2.25161,7000000.0
2008-10-28 10:34:00,2.2513,2.25153,2.25105,2.25153,7000000.0
2008-10-28 10:35:00,2.25194,2.25432,2.25189,2.25432,7000000.0
2008-10-28 10:36:00,2.25528,2.25567,2.25513,2.25513,8000000.0
2008-10-28 10:37:00,2.25404,2.25404,2.25058,2.25058,8000000.0
2008-10-28 10:38:00,2.25099,2.25099,2.25072,2.25089,10000000.0
2008-10-28 10:39:00,2.25202,2.25303,2.25202,2.25293,8000000.0
2008-10-28 10:40:00,2.25288,2.25399,2.25288,2.25399,7000000.0
2008-10-28 10:41:00,2.2544,2.25555,2.2544,2.25555,9000000.0
2008-10-28 10:42:00,2.25556,2.2557,2.2553,2.25557,7000000.0
2008-10-28 10:43:00,2.25841,2.26497,2.25841,2.26497,10000000.0
2008-10-28 10:44:00,2.26589,2.26764,2.26589,2.26764,7000000.0
2008-10-28 10:45:00,2.26747,2.26747,2.26609,2.26616,8000000.0
2008-10-28 10:46:00,2.26646,2.26655,2.26542,2.26655,8000000.0
2008-10-28 10:47:00,2.26716,2.26716,2.26673,2.26673,7000000.0
2008-10-28 10:48:00,2.2655,2.2655,2.26411,2.26414,8000000.0
2008-10-28 10:49:00,2.26436,2.26474,2.26433,2.26474,9000000.0
2008-10-28 10:50:00,2.26361,2.26361,2.25996,2.26101,8000000.0
2008-10-28 10:51:00,2.26114,2.26462,2.26114,2.26462,9000000.0
2008-10-28 10:52:00,2.26593,2.26625,2.26563,2.26625,8000000.0
2008-10-28 10:53:00,2.26562,2.26569,2.26453,2.26453,9000000.0
2008-10-28 10:54:00,2.26454,2.26509,2.26454,2.26508,10000000.0
2008-10-28 10:55:00,2.26548,2.26569,2.26463,2.26463,7000000.0
2008-10-28 10:56:00,2.26456,2.26456,2.26241,2.26324,7000000.0
2008-10-28 10:57:00,2.26414,2.26608,2.26414,2.26608,8000000.0
2008-10-28 10:58:00,2.26639,2.26805,2.26639,2.26805,7000000.0
2008-10-28 10:59:00,2.26963,2.27008,2.26963,2.27008,11000000.0
2008-10-28 11:00:00,2.26952,2.26952,2.26758,2.26758,7000000.0
2008-10-28 11:01:00,2.26947,2.26982,2.26921,2.26982,8000000.0
2008-10-28 11:02:00,2.26816,2.26816,2.26684,2.26743,7000000.0
2008-10-28 11:03:00,2.2685,2.2685,2.26493,2.26493,11000000.0
2008-10-28 11:04:00,2.26445,2.26445,2.26141,2.26141,11000000.0
2008-10-28 11:05:00,2.26305,2.26305,2.26169,2.26169,7000000.0
2008-10-28 11:06:00,2.26164,2.26212,2.26146,2.26212,8000000.0
2008-10-28 11:07:00,2.26212,2.26235,2.26197,2.2622,7000000.0
2008-10-28 11:08:00,2.26263,2.26459,2.26263,2.26459,9000000.0
2008-10-28 11:09:00,2.26431,2.26473,2.26363,2.26405,8000000.0
2008-10-28 11:10:00,2.26418,2.26418,2.2632,2.26358,8000000.0
2008-10-28 11:11:00,2.26422,2.26457,2.26236,2.26316,10000000.0
2008-10-28 11:12:00,2.26525,2.2655,2.26247,2.26247,7000000.0
2008-10-28 11:13:00,2.26352,2.26474,2.26348,2.2645,11000000.0
2008-10-28 11:14:00,2.26503,2.26543,2.26486,2.26492,11000000.0
2008-10-28 11:15:00,2.26295,2.26372,2.26221,2.26372,7000000.0
2008-10-28 11:16:00,2.2654,2.2654,2.26482,2.2653,7000000.0
2008-10-28 11:17:00,2.26603,2.26679,2.26603,2.26679,7000000.0
2008-10-28 11:18:00,2.26609,2.26973,2.26606,2.26973,10000000.0
2008-10-28 11:19:00,2.2699,2.27025,2.26825,2.26825,11000000.0
2008-10-28 11:20:00,2.26943,2.26965,2.26943,2.26965,8000000.0
2008-10-28 11:21:00,2.2695,2.2695,2.26775,2.26775,7000000.0
2008-10-28 11:22:00,2.26684,2.26702,2.26602,2.26637,8000000.0
2008-10-28 11:23:00,2.26674,2.26759,2.26674,2.26759,8000000.0
2008-10-28 11:24:00,2.26762,2.26778,2.26747,2.26778,7000000.0
2008-10-28 11:25:00,2.26829,2.26852,2.26677,2.26677,8000000.0
2008-10-28 11:26:00,2.26593,2.26766,2.26593,2.26766,11000000.0
2008-10-28 11:27:00,2.26808,2.26842,2.26808,2.26842,8000000.0
2008-10-28 11:28:00,2.26841,2.26848,2.26839,2.26847,7000000.0
2008-10-28 11:29:00,2.2686,2.2688,2.2685,2.2685,8000000.0
2008-10-28 11:30:00,2.26857,2.26908,2.26848,2.26908,7000000.0
2008-10-28 11:31:00,2.26954,2.26954,2.26806,2.26806,11000000.0
2008-10-28 11:32:00,2.26766,2.26766,2.26596,2.26596,11000000.0
2008-10-28 11:33:00,2.26538,2.2655,2.26517,2.26547,7000000.0
2008-10-28 11:34:00,2.26669,2.26692,2.26661,2.26692,7000000.0
2008-10-28 11:35:00,2.26622,2.26622,2.26332,2.26358,10000000.0
2008-10-28 11:36:00,2.26391,2.26447,2.26341,2.26447,8000000.0
2008-10-28 11:37:00,2.26547,2.26629,2.26502,2.26502,8000000.0
2008-10-28 11:38:00,2.26488,2.26557,2.26488,2.26528,9000000.0
2008-10-28 11:39:00,2.26515,2.26564,2.26515,2.26564,9000000.0
2008-10-28 11:40:00,2.26482,2.26482,2.2635,2.2636,11000000.0
2008-10-28 11:41:00,2.26526,2.26526,2.26235,2.26235,11000000.0
2008-10-28 11:42:00,2.26171,2.26336,2.26171,2.26336,11000000.0
2008-10-28 11:43:00,2.26356,2.26357,2.26336,2.26336,7000000.0
2008-10-28 11:44:00,2.26351,2.26369,2.26351,2.26368,7000000.0
2008-10-28 11:45:00,2.26342,2.26367,2.26332,2.26332,11000000.0
2008-10-28 11:46:00,2.26322,2.26371,2.26322,2.26365,7000000.0
2008-10-28 11:47:00,2.26381,2.26452,2.26381,2.26452,9000000.0
2008-10-28 11:48:00,2.26531,2.2655,2.265,2.265,10000000.0
2008-10-28 11:49:00,2.26446,2.26446,2.26346,2.26346,7000000.0
2008-10-28 11:50:00,2.2628,2.26304,2.26263,2.26304,7000000.0
2008-10-28 11:51:00,2.26398,2.26398,2.26221,2.26258,8000000.0
2008-10-28 11:52:00,2.26255,2.26289,2.26246,2.26246,10000000.0
2008-10-28 11:53:00,2.26273,2.26359,2.26273,2.26359,10000000.0
2008-10-28 11:54:00,2.26374,2.26374,2.26321,2.26321,9000000.0
2008-10-28 11:55:00,2.26346,2.26423,2.26346,2.26423,8000000.0
2008-10-28 11:56:00,2.26467,2.26495,2.26452,2.26494,11000000.0
2008-10-28 11:57:00,2.26474,2.26474,2.26361,2.26361,8000000.0
2008-10-28 11:58:00,2.263,2.26301,2.26253,2.26301,9000000.0
2008-10-28 11:59:00,2.26331,2.26506,2.26331,2.26506,7000000.0
2008-10-28 12:00:00,2.26528,2.26544,2.26521,2.26521,7000000.0
2008-10-28 12:01:00,2.26499,2.26608,2.26499,2.2657,10000000.0
2008-10-28 12:02:00,2.2655,2.26594,2.2655,2.26594,10000000.0
2008-10-28 12:03:00,2.2657,2.2658,2.26487,2.26549,7000000.0
2008-10-28 12:04:00,2.26602,2.26651,2.26588,2.26588,9000000.0
2008-10-28 12:05:00,2.26662,2.26716,2.26651,2.26699,11000000.0
2008-10-28 12:06:00,2.26707,2.26775,2.26707,2.2676,7000000.0
2008-10-28 12:07:00,2.26745,2.26778,2.26745,2.26766,7000000.0
2008-10-28 12:08:00,2.26757,2.26769,2.26671,2.26671,9000000.0
2008-10-28 12:09:00,2.26701,2.26822,2.267,2.26822,8000000.0
2008-10-28 12:10:00,2.26834,2.26842,2.26723,2.2674,8000000.0
2008-10-28 12:11:00,2.26771,2.26771,2.26703,2.26727,7000000.0
2008-10-28 12:12:00,2.26719,2.26723,2.26694,2.26694,7000000.0
2008-10-28 12:13:00,2.26696,2.26711,2.26649,2.2665,10000000.0
2008-10-28 12:14:00,2.26688,2.26693,2.26671,2.26671,8000000.0
2008-10-28 12:15:00,2.26648,2.26891,2.26648,2.26891,8000000.0
2008-10-28 12:16:00,2.26738,2.26865,2.26738,2.26865,8000000.0
2008-10-28 12:17:00,2.26777,2.26779,2.26618,2.26618,8000000.0
2008-10-28 12:18:00,2.26571,2.26684,2.26571,2.26661,11000000.0
2008-10-28 12:19:00,2.26718,2.26786,2.26718,2.26778,9000000.0
2008-10-28 12:20:00,2.26745,2.26752,2.26717,2.26752,10000000.0
2008-10-28 12:21:00,2.26737,2.26868,2.26637,2.26637,7000000.0
2008-10-28 12:22:00,2.2679,2.2679,2.26719,2.26719,8000000.0
2008-10-28 12:23:00,2.26699,2.26753,2.26699,2.26741,7000000.0
2008-10-28 12:24:00,2.26743,2.26779,2.26743,2.26759,7000000.0
2008-10-28 12:25:00,2.26716,2.26802,2.26703,2.26802,9000000.0
2008-10-28 12:26:00,2.26811,2.26836,2.26783,2.26783,8000000.0
2008-10-28 12:27:00,2.26751,2.26756,2.26731,2.26731,10000000.0
2008-10-28 12:28:00,2.26742,2.26757,2.26706,2.26757,9000000.0
2008-10-28 12:29:00,2.26786,2.2683,2.26773,2.2683,9000000.0
2008-10-28 12:30:00,2.26967,2.26967,2.26697,2.26795,7000000.0
2008-10-28 12:31:00,2.2692,2.27031,2.26898,2.27031,11000000.0
2008-10-28 12:32:00,2.26993,2.26993,2.26809,2.26888,7000000.0
2008-10-28 12:33:00,2.26814,2.26921,2.26806,2.26921,7000000.0
2008-10-28 12:34:00,2.26929,2.26929,2.2687,2.2687,7000000.0
2008-10-28 12:35:00,2.26875,2.26889,2.26875,2.26889,8000000.0
2008-10-28 12:36:00,2.26884,2.26884,2.26869,2.2687,8000000.0
2008-10-28 12:37:00,2.2689,2.26899,2.26876,2.26883,9000000.0
2008-10-28 12:38:00,2.26867,2.26867,2.26823,2.26864,8000000.0
2008-10-28 12:39:00,2.26867,2.26875,2.26857,2.26857,9000000.0
2008-10-28 12:40:00,2.26869,2.26892,2.26791,2.26791,7000000.0
2008-10-28 12:41:00,2.26886,2.26959,2.26886,2.26959,8000000.0
2008-10-28 12:42:00,2.27075,2.27179,2.27075,2.27179,9000000.0
2008-10-28 12:43:00,2.27104,2.27104,2.26917,2.26945,9000000.0
2008-10-28 12:44:00,2.27192,2.27333,2.27192,2.27333,8000000.0
2008-10-28 12:45:00,2.27367,2.27384,2.27308,2.27371,10000000.0
2008-10-28 12:46:00,2.27448,2.27508,2.27448,2.2747,9000000.0
2008-10-28 12:47:00,2.27499,2.27599,2.27499,2.27599,10000000.0
2008-10-28 12:48:00,2.27609,2.27694,2.27609,2.27684,11000000.0
2008-10-28 12:49:00,2.27736,2.2777,2.27722,2.27722,7000000.0
2008-10-28 12:50:00,2.2769,2.2769,2.27627,2.27638,7000000.0
2008-10-28 12:51:00,2.27702,2.27777,2.27702,2.27769,8000000.0
2008-10-28 12:52:00,2.27708,2.27708,2.27483,2.27483,11000000.0
2008-10-28 12:53:00,2.27428,2.27445,2.27425,2.27445,8000000.0
2008-10-28 12:54:00,2.27444,2.27566,2.27444,2.27566,7000000.0
2008-10-28 12:55:00,2.27635,2.27819,2.27635,2.27819,8000000.0
2008-10-28 12:56:00,2.27827,2.27872,2.2782,2.27872,7000000.0
2008-10-28 12:57:00,2.27883,2.27901,2.27883,2.2789,7000000.0
2008-10-28 12:58:00,2.27878,2.279,2.27878,2.27889,8000000.0
2008-10-28 12:59:00,2.27915,2.28022,2.27915,2.28022,7000000.0
2008-10-28 13:00:00,2.27842,2.27842,2.27771,2.27771,8000000.0
2008-10-28 13:01:00,2.27739,2.27739,2.27686,2.27693,8000000.0
2008-10-28 13:02:00,2.27735,2.27735,2.27255,2.27255,7000000.0
2008-10-28 13:03:00,2.27302,2.27317,2.27184,2.27317,8000000.0
2008-10-28 13:04:00,2.27432,2.27464,2.27252,2.27252,7000000.0
2008-10-28 13:05:00,2.27272,2.27346,2.27272,2.27324,8000000.0
2008-10-28 13:06:00,2.2734,2.27376,2.2734,2.27362,7000000.0
2008-10-28 13:07:00,2.27251,2.27251,2.2714,2.27145,7000000.0
2008-10-28 13:08:00,2.27124,2.27144,2.27119,2.27126,10000000.0
2008-10-28 13:09:00,2.27147,2.27398,2.27147,2.27398,7000000.0
2008-10-28 13:10:00,2.2742,2.27526,2.2742,2.27526,9000000.0
2008-10-28 13:11:00,2.27509,2.27515,2.27485,2.27496,8000000.0
2008-10-28 13:12:00,2.27506,2.27554,2.27502,2.27502,8000000.0
2008-10-28 13:13:00,2.2745,2.27464,2.27445,2.27445,9000000.0
2008-10-28 13:14:00,2.27397,2.27504,2.27397,2.27504,7000000.0
2008-10-28 13:15:00,2.27536,2.27536,2.27509,2.27525,8000000.0
2008-10-28 13:16:00,2.27533,2.27612,2.27524,2.27612,8000000.0
2008-10-28 13:17:00,2.27624,2.27624,2.27583,2.27613,9000000.0
2008-10-28 13:18:00,2.27626,2.27652,2.27626,2.27628,10000000.0
2008-10-28 13:19:00,2.27639,2.27639,2.27509,2.27509,8000000.0
2008-10-28 13:20:00,2.27326,2.27478,2.27299,2.27478,8000000.0
2008-10-28 13:21:00,2.27473,2.27475,2.27419,2.27419,7000000.0
2008-10-28 13:22:00,2.27373,2.27373,2.27252,2.27294,11000000.0
2008-10-28 13:23:00,2.27296,2.27336,2.27291,2.27336,8000000.0
2008-10-28 13:24:00,2.27286,2.27286,2.27147,2.27202,7000000.0
2008-10-28 13:25:00,2.27277,2.27352,2.27244,2.27244,11000000.0
2008-10-28 13:26:00,2.27229,2.27229,2.27202,2.27208,10000000.0
2008-10-28 13:27:00,2.27178,2.27225,2.27149,2.27194,8000000.0
2008-10-28 13:28:00,2.27097,2.27097,2.26839,2.26839,21000000.0
2008-10-28 13:29:00,2.26834,2.26895,2.26834,2.2689,17000000.0
2008-10-28 13:30:00,2.26938,2.26993,2.26918,2.26993,7000000.0
2008-10-28 13:31:00,2.27075,2.271,2.26987,2.26987,9000000.0
2008-10-28 13:32:00,2.2698,2.27025,2.26948,2.27025,14000000.0
2008-10-28 13:33:00,2.27062,2.27083,2.2705,2.27066,14000000.0
2008-10-28 13:34:00,2.27044,2.27073,2.27026,2.27073,31000000.0
2008-10-28 13:35:00,2.27087,2.27149,2.27034,2.27034,17000000.0
2008-10-28 13:36:00,2.26961,2.27062,2.26937,2.26999,24000000.0
2008-10-28 13:37:00,2.26973,2.27009,2.26968,2.26968,10000000.0
2008-10-28 13:38:00,2.26949,2.26966,2.2693,2.26947,18000000.0
2008-10-28 13:39:00,2.26943,2.26972,2.26839,2.26839,15000000.0
2008-10-28 13:40:00,2.26762,2.26811,2.26762,2.26799,29000000.0
2008-10-28 13:41:00,2.26718,2.26718,2.26616,2.26616,13000000.0
2008-10-28 13:42:00,2.26576,2.26576,2.26459,2.26488,8000000.0
2008-10-28 13:43:00,2.26285,2.26288,2.2626,2.2628,10000000.0
2008-10-28 13:44:00,2.2634,2.26385,2.2634,2.26345,26000000.0
2008-10-28 13:45:00,2.26327,2.26385,2.2609,2.2609,22000000.0
2008-10-28 13:46:00,2.2612,2.26135,2.26065,2.26078,19000000.0
2008-10-28 13:47:00,2.26054,2.26075,2.25804,2.25804,17000000.0
2008-10-28 13:48:00,2.25787,2.25979,2.25787,2.25979,22000000.0
2008-10-28 13:49:00,2.2606,2.26085,2.26029,2.26085,24000000.0
2008-10-28 13:50:00,2.26118,2.26172,2.26118,2.26141,15000000.0
2008-10-28 13:51:00,2.26197,2.26262,2.26196,2.26261,22000000.0
2008-10-28 13:52:00,2.26269,2.26288,2.2626,2.26288,32000000.0
2008-10-28 13:53:00,2.26313,2.26601,2.26308,2.26582,28000000.0
2008-10-28 13:54:00,2.2664,2.2664,2.26503,2.26503,31000000.0
2008-10-28 13:55:00,2.2648,2.26555,2.26446,2.26555,20000000.0
2008-10-28 13:56:00,2.26624,2.26685,2.26624,2.26635,24000000.0
2008-10-28 13:57:00,2.2667,2.2667,2.26486,2.26486,34000000.0
2008-10-28 13:58:00,2.26458,2.26491,2.26458,2.26491,16000000.0
2008-10-28 13:59:00,2.26522,2.26667,2.26522,2.26652,30000000.0
2008-10-28 14:00:00,2.26738,2.26752,2.26702,2.26707,39000000.0
2008-10-28 14:01:00,2.26683,2.26683,2.26607,2.26607,30000000.0
2008-10-28 14:02:00,2.26624,2.26702,2.26624,2.26689,19000000.0
2008-10-28 14:03:00,2.26627,2.26665,2.26627,2.26665,23000000.0
2008-10-28 14:04:00,2.26643,2.26643,2.26587,2.26636,33000000.0
2008-10-28 14:05:00,2.26567,2.26589,2.26556,2.26556,28000000.0
2008-10-28 14:06:00,2.26563,2.26563,2.2652,2.26531,31000000.0
2008-10-28 14:07:00,2.26518,2.26526,2.26512,2.2652,31000000.0
2008-10-28 14:08:00,2.26527,2.26614,2.26527,2.26614,27000000.0
2008-10-28 14:09:00,2.2665,2.26728,2.26648,2.26648,27000000.0
2008-10-28 14:10:00,2.26695,2.26804,2.26695,2.26804,24000000.0
2008-10-28 14:11:00,2.26904,2.27009,2.26904,2.27009,21000000.0
2008-10-28 14:12:00,2.26962,2.26975,2.26864,2.26864,22000000.0
2008-10-28 14:13:00,2.26903,2.26983,2.26903,2.26983,13000000.0
2008-10-28 14:14:00,2.26963,2.27004,2.26963,2.2697,21000000.0
2008-10-28 14:15:00,2.26935,2.2695,2.26913,2.26913,25000000.0
2008-10-28 14:16:00,2.26963,2.27105,2.26955,2.27093,26000000.0
2008-10-28 14:17:00,2.27103,2.27116,2.271,2.271,32000000.0
2008-10-28 14:18:00,2.27122,2.2713,2.27115,2.27115,27000000.0
2008-10-28 14:19:00,2.27146,2.27237,2.27108,2.27237,35000000.0
2008-10-28 14:20:00,2.27215,2.27314,2.27215,2.27314,32000000.0
2008-10-28 14:21:00,2.27291,2.27303,2.27253,2.27261,39000000.0
2008-10-28 14:22:00,2.27338,2.27361,2.27172,2.27172,22000000.0
2008-10-28 14:23:00,2.27166,2.27231,2.27153,2.27153,40000000.0
2008-10-28 14:24:00,2.27115,2.27115,2.27,2.27094,10000000.0
2008-10-28 14:25:00,2.27042,2.27042,2.26974,2.26974,35000000.0
2008-10-28 14:26:00,2.26971,2.26971,2.26923,2.26923,18000000.0
2008-10-28 14:27:00,2.26932,2.26989,2.26932,2.26959,28000000.0
2008-10-28 14:28:00,2.26941,2.26941,2.26887,2.26895,21000000.0
2008-10-28 14:29:00,2.26886,2.26896,2.26856,2.26888,16000000.0
2008-10-28 14:30:00,2.26762,2.26819,2.26757,2.26757,25000000.0
2008-10-28 14:31:00,2.2666,2.2666,2.26636,2.26637,26000000.0
2008-10-28 14:32:00,2.26598,2.26602,2.2658,2.26602,32000000.0
2008-10-28 14:33:00,2.26669,2.26684,2.26648,2.26684,20000000.0
2008-10-28 14:34:00,2.26802,2.26832,2.26802,2.26832,25000000.0
2008-10-28 14:35:00,2.26851,2.26862,2.26841,2.2685,23000000.0
2008-10-28 14:36:00,2.26831,2.26831,2.26706,2.26706,11000000.0
2008-10-28 14:37:00,2.26704,2.26704,2.26601,2.26601,41000000.0
2008-10-28 14:38:00,2.26626,2.267,2.26626,2.267,54000000.0
2008-10-28 14:39:00,2.26714,2.26732,2.26682,2.26714,36000000.0
2008-10-28 14:40:00,2.26729,2.26806,2.26673,2.26673,36000000.0
2008-10-28 14:41:00,2.26538,2.26572,2.26538,2.26543,41000000.0
2008-10-28 14:42:00,2.26528,2.26528,2.2649,2.2649,19000000.0
2008-10-28 14:43:00,2.26494,2.26513,2.26486,2.26513,20000000.0
2008-10-28 14:44:00,2.26499,2.26499,2.2647,2.2647,25000000.0
2008-10-28 14:45:00,2.26478,2.26547,2.26478,2.26547,33000000.0
2008-10-28 14:46:00,2.2648,2.26514,2.26445,2.26445,11000000.0
2008-10-28 14:47:00,2.26422,2.26422,2.26172,2.26172,7000000.0
2008-10-28 14:48:00,2.26181,2.26267,2.26181,2.26267,21000000.0
2008-10-28 14:49:00,2.26331,2.26379,2.263,2.263,32000000.0
2008-10-28 14:50:00,2.26255,2.26258,2.26135,2.2618,33000000.0
2008-10-28 14:51:00,2.26126,2.26258,2.26126,2.26258,37000000.0
2008-10-28 14:52:00,2.26286,2.26286,2.26172,2.26239,17000000.0
2008-10-28 14:53:00,2.2628,2.2628,2.2617,2.26211,22000000.0
2008-10-28 14:54:00,2.26068,2.26341,2.26068,2.2632,17000000.0
2008-10-28 14:55:00,2.26352,2.26363,2.26172,2.26172,7000000.0
2008-10-28 14:56:00,2.26008,2.2614,2.26008,2.26091,21000000.0
2008-10-28 14:57:00,2.26146,2.26291,2.26146,2.26291,12000000.0
2008-10-28 14:58:00,2.26307,2.26332,2.26299,2.26322,31000000.0
2008-10-28 14:59:00,2.26307,2.26319,2.26215,2.26215,20000000.0
2008-10-28 15:00:00,2.26147,2.26147,2.26115,2.26115,32000000.0
2008-10-28 15:01:00,2.26062,2.26127,2.26042,2.26127,14000000.0
2008-10-28 15:02:00,2.26164,2.263,2.26164,2.26294,26000000.0
2008-10-28 15:03:00,2.26289,2.26289,2.26042,2.26042,30000000.0
2008-10-28 15:04:00,2.26035,2.26064,2.26035,2.26064,29000000.0
2008-10-28 15:05:00,2.26121,2.26336,2.26121,2.26336,28000000.0
2008-10-28 15:06:00,2.26318,2.26365,2.26318,2.26322,16000000.0
2008-10-28 15:07:00,2.26311,2.26472,2.2628,2.26472,26000000.0
2008-10-28 15:08:00,2.26519,2.26519,2.26445,2.26498,25000000.0
2008-10-28 15:09:00,2.26508,2.26518,2.26457,2.26457,34000000.0
2008-10-28 15:10:00,2.26484,2.26533,2.26484,2.26533,36000000.0
2008-10-28 15:11:00,2.26654,2.26774,2.26654,2.26774,27000000.0
2008-10-28 15:12:00,2.26782,2.26803,2.26769,2.26769,26000000.0
2008-10-28 15:13:00,2.2674,2.26809,2.26656,2.26656,41000000.0
2008-10-28 15:14:00,2.26718,2.26938,2.26718,2.26938,30000000.0
2008-10-28 15:15:00,2.26768,2.26768,2.2649,2.2649,21000000.0
2008-10-28 15:16:00,2.26446,2.26454,2.2617,2.2617,9000000.0
2008-10-28 15:17:00,2.26151,2.26233,2.26151,2.26168,26000000.0
2008-10-28 15:18:00,2.26366,2.26385,2.26366,2.26385,10000000.0
2008-10-28 15:19:00,2.26267,2.26267,2.2598,2.26079,16000000.0
2008-10-28 15:20:00,2.26188,2.2629,2.26106,2.2629,20000000.0
2008-10-28 15:21:00,2.26176,2.26176,2.26105,2.26108,12000000.0
2008-10-28 15:22:00,2.26091,2.26091,2.26033,2.26033,22000000.0
2008-10-28 15:23:00,2.25996,2.26006,2.25889,2.25986,36000000.0
2008-10-28 15:24:00,2.26065,2.2612,2.26065,2.26076,20000000.0
2008-10-28 15:25:00,2.26091,2.26091,2.25968,2.25991,14000000.0
2008-10-28 15:26:00,2.26071,2.26199,2.26071,2.26199,40000000.0
2008-10-28 15:27:00,2.26214,2.26319,2.26214,2.26319,32000000.0
2008-10-28 15:28:00,2.26333,2.2634,2.26283,2.26283,55000000.0
2008-10-28 15:29:00,2.26281,2.26311,2.26016,2.26038,47000000.0
2008-10-28 15:30:00,2.2601,2.26235,2.25893,2.26006,71000000.0
2008-10-28 15:31:00,2.25866,2.25866,2.25597,2.25602,58000000.0
2008-10-28 15:32:00,2.25466,2.25486,2.25433,2.25441,25000000.0
2008-10-28 15:33:00,2.25417,2.25498,2.25292,2.25355,32000000.0
2008-10-28 15:34:00,2.25407,2.25611,2.25392,2.25611,22000000.0
2008-10-28 15:35:00,2.25865,2.26193,2.25865,2.26109,30000000.0
2008-10-28 15:36:00,2.25981,2.25981,2.25855,2.25855,23000000.0
2008-10-28 15:37:00,2.2583,2.25872,2.25829,2.2587,24000000.0
2008-10-28 15:38:00,2.25881,2.25978,2.25881,2.2589,61000000.0
2008-10-28 15:39:00,2.25891,2.26113,2.25891,2.26113,40000000.0
2008-10-28 15:40:00,2.26084,2.26178,2.26084,2.26169,37000000.0
2008-10-28 15:41:00,2.26219,2.26219,2.26118,2.26144,43000000.0
2008-10-28 15:42:00,2.26127,2.26245,2.26127,2.2617,41000000.0
2008-10-28 15:43:00,2.26146,2.26146,2.25844,2.25875,30000000.0
2008-10-28 15:44:00,2.25921,2.26173,2.25921,2.26173,29000000.0
2008-10-28 15:45:00,2.26211,2.26239,2.26125,2.26125,36000000.0
2008-10-28 15:46:00,2.26106,2.26115,2.26017,2.26017,24000000.0
2008-10-28 15:47:00,2.2597,2.2597,2.25774,2.25774,31000000.0
2008-10-28 15:48:00,2.25925,2.26084,2.25925,2.26084,33000000.0
2008-10-28 15:49:00,2.2611,2.26122,2.25938,2.26122,25000000.0
2008-10-28 15:50:00,2.26072,2.26072,2.25865,2.25865,11000000.0
2008-10-28 15:51:00,2.25803,2.26055,2.25803,2.25984,37000000.0
2008-10-28 15:52:00,2.25952,2.25952,2.25836,2.25836,23000000.0
2008-10-28 15:53:00,2.25849,2.25997,2.25849,2.25997,15000000.0
2008-10-28 15:54:00,2.25981,2.2603,2.25981,2.26009,26000000.0
2008-10-28 15:55:00,2.25957,2.25957,2.25893,2.25908,33000000.0
2008-10-28 15:56:00,2.25906,2.25912,2.25878,2.259,36000000.0
2008-10-28 15:57:00,2.25577,2.25737,2.25367,2.25737,34000000.0
2008-10-28 15:58:00,2.2566,2.26011,2.2566,2.26011,24000000.0
2008-10-28 15:59:00,2.26117,2.26139,2.26093,2.26093,23000000.0
2008-10-28 16:00:00,2.26103,2.26434,2.26087,2.26434,51000000.0
2008-10-28 16:01:00,2.26538,2.26538,2.26187,2.26234,31000000.0
2008-10-28 16:02:00,2.26317,2.26488,2.26317,2.26363,29000000.0
2008-10-28 16:03:00,2.26347,2.26449,2.26301,2.26414,51000000.0
2008-10-28 16:04:00,2.26358,2.26504,2.2634,2.26425,38000000.0
2008-10-28 16:05:00,2.26451,2.26644,2.26451,2.26556,37000000.0
2008-10-28 16:06:00,2.26518,2.26546,2.26273,2.26277,33000000.0
2008-10-28 16:07:00,2.26296,2.26296,2.26204,2.26285,37000000.0
2008-10-28 16:08:00,2.2638,2.26452,2.2628,2.2628,37000000.0
2008-10-28 16:09:00,2.26318,2.26428,2.26318,2.26402,44000000.0
2008-10-28 16:10:00,2.26405,2.26678,2.26405,2.26671,41000000.0
2008-10-28 16:11:00,2.26732,2.26732,2.26645,2.26645,27000000.0
2008-10-28 16:12:00,2.2665,2.2665,2.26509,2.26509,22000000.0
2008-10-28 16:13:00,2.26349,2.26349,2.26207,2.26207,38000000.0
2008-10-28 16:14:00,2.26146,2.26161,2.26118,2.26161,41000000.0
2008-10-28 16:15:00,2.26087,2.26087,2.25964,2.25981,42000000.0
2008-10-28 16:16:00,2.2591,2.25949,2.25783,2.25933,45000000.0
2008-10-28 16:17:00,2.25859,2.25859,2.25616,2.25616,22000000.0
2008-10-28 16:18:00,2.25547,2.259,2.25547,2.25779,49000000.0
2008-10-28 16:19:00,2.25752,2.2583,2.25752,2.2583,27000000.0
2008-10-28 16:20:00,2.25838,2.25838,2.25746,2.25749,52000000.0
2008-10-28 16:21:00,2.2576,2.25823,2.25703,2.25823,37000000.0
2008-10-28 16:22:00,2.25937,2.26333,2.25918,2.26284,50000000.0
2008-10-28 16:23:00,2.26264,2.26335,2.26264,2.26271,48000000.0
2008-10-28 16:24:00,2.26238,2.26238,2.25579,2.25579,44000000.0
2008-10-28 16:25:00,2.25727,2.25808,2.25727,2.25746,28000000.0
2008-10-28 16:26:00,2.25774,2.25889,2.25774,2.25889,41000000.0
2008-10-28 16:27:00,2.25969,2.26015,2.2596,2.26015,46000000.0
2008-10-28 16:28:00,2.26022,2.26022,2.2592,2.2592,34000000.0
2008-10-28 16:29:00,2.25909,2.25928,2.25852,2.25852,24000000.0
2008-10-28 16:30:00,2.25863,2.25919,2.25759,2.25759,43000000.0
2008-10-28 16:31:00,2.25772,2.25856,2.2573,2.25733,36000000.0
2008-10-28 16:32:00,2.25692,2.257,2.25614,2.25654,34000000.0
2008-10-28 16:33:00,2.25714,2.25796,2.25714,2.25796,41000000.0
2008-10-28 16:34:00,2.25754,2.25754,2.25296,2.25296,29000000.0
2008-10-28 16:35:00,2.25248,2.2536,2.25248,2.25258,53000000.0
2008-10-28 16:36:00,2.25245,2.25277,2.25241,2.25274,43000000.0
2008-10-28 16:37:00,2.25373,2.25557,2.25351,2.25557,56000000.0
2008-10-28 16:38:00,2.25475,2.25496,2.25475,2.25491,34000000.0
2008-10-28 16:39:00,2.25468,2.25468,2.25277,2.25277,43000000.0
2008-10-28 16:40:00,2.25335,2.25529,2.25335,2.25495,63000000.0
2008-10-28 16:41:00,2.25639,2.25663,2.2563,2.25636,44000000.0
2008-10-28 16:42:00,2.25552,2.25674,2.25453,2.25674,57000000.0
2008-10-28 16:43:00,2.25688,2.2596,2.25688,2.2596,20000000.0
2008-10-28 16:44:00,2.25971,2.25971,2.25898,2.25899,34000000.0
2008-10-28 16:45:00,2.25801,2.25801,2.25649,2.25677,41000000.0
2008-10-28 16:46:00,2.25706,2.25706,2.25659,2.2569,59000000.0
2008-10-28 16:47:00,2.25748,2.2579,2.25728,2.2579,55000000.0
2008-10-28 16:48:00,2.25665,2.25751,2.25601,2.25601,46000000.0
2008-10-28 16:49:00,2.25685,2.25685,2.2561,2.25684,35000000.0
2008-10-28 16:50:00,2.25676,2.25676,2.25629,2.25629,45000000.0
2008-10-28 16:51:00,2.25621,2.25621,2.25282,2.25282,30000000.0
2008-10-28 16:52:00,2.25331,2.2538,2.25331,2.25346,30000000.0
2008-10-28 16:53:00,2.25287,2.25452,2.25287,2.25321,19000000.0
2008-10-28 16:54:00,2.25367,2.25373,2.25336,2.25373,18000000.0
2008-10-28 16:55:00,2.25478,2.2577,2.25478,2.25703,40000000.0
2008-10-28 16:56:00,2.2573,2.25881,2.25686,2.25881,37000000.0
2008-10-28 16:57:00,2.25949,2.25949,2.25886,2.25948,17000000.0
2008-10-28 16:58:00,2.26038,2.26148,2.26038,2.26117,45000000.0
2008-10-28 16:59:00,2.2632,2.26444,2.2632,2.2637,39000000.0
2008-10-28 17:00:00,2.26385,2.264,2.26369,2.264,47000000.0
2008-10-28 17:01:00,2.26597,2.26777,2.26597,2.26777,26000000.0
2008-10-28 17:02:00,2.26744,2.26772,2.26637,2.267,33000000.0
2008-10-28 17:03:00,2.26789,2.26818,2.26735,2.26802,33000000.0
2008-10-28 17:04:00,2.26763,2.26827,2.26719,2.26827,37000000.0
2008-10-28 17:05:00,2.26767,2.26823,2.26767,2.26815,35000000.0
2008-10-28 17:06:00,2.26769,2.26805,2.26684,2.26799,46000000.0
2008-10-28 17:07:00,2.2677,2.26919,2.2677,2.26919,33000000.0
2008-10-28 17:08:00,2.26913,2.26923,2.26881,2.26906,45000000.0
2008-10-28 17:09:00,2.26984,2.26984,2.26893,2.26906,47000000.0
2008-10-28 17:10:00,2.26924,2.2699,2.26924,2.26953,36000000.0
2008-10-28 17:11:00,2.26999,2.27031,2.26991,2.26991,44000000.0
2008-10-28 17:12:00,2.27003,2.27009,2.26812,2.27009,23000000.0
2008-10-28 17:13:00,2.27171,2.27212,2.27171,2.27212,35000000.0
2008-10-28 17:14:00,2.27226,2.27226,2.26906,2.26906,27000000.0
2008-10-28 17:15:00,2.26892,2.26958,2.26892,2.2691,26000000.0
2008-10-28 17:16:00,2.26889,2.269,2.26889,2.26895,27000000.0
2008-10-28 17:17:00,2.26909,2.26909,2.26861,2.26871,38000000.0
2008-10-28 17:18:00,2.26738,2.26738,2.26152,2.26152,29000000.0
2008-10-28 17:19:00,2.26142,2.26528,2.26142,2.26528,19000000.0
2008-10-28 17:20:00,2.26497,2.26515,2.2647,2.26491,29000000.0
2008-10-28 17:21:00,2.26474,2.26549,2.26474,2.26549,26000000.0
2008-10-28 17:22:00,2.26604,2.26604,2.26536,2.26542,30000000.0
2008-10-28 17:23:00,2.26548,2.26565,2.26508,2.26509,32000000.0
2008-10-28 17:24:00,2.265,2.26538,2.26458,2.26513,23000000.0
2008-10-28 17:25:00,2.26481,2.26515,2.26481,2.26507,20000000.0
2008-10-28 17:26:00,2.26513,2.26518,2.26451,2.26451,18000000.0
2008-10-28 17:27:00,2.26443,2.26456,2.26313,2.26315,44000000.0
2008-10-28 17:28:00,2.26224,2.26418,2.26224,2.26418,39000000.0
2008-10-28 17:29:00,2.26371,2.26386,2.2627,2.26288,36000000.0
2008-10-28 17:30:00,2.26327,2.26522,2.26327,2.26522,61000000.0
2008-10-28 17:31:00,2.26551,2.26551,2.26361,2.26361,62000000.0
2008-10-28 17:32:00,2.26352,2.26437,2.26352,2.26437,54000000.0
2008-10-28 17:33:00,2.2633,2.2633,2.25985,2.26032,64000000.0
2008-10-28 17:34:00,2.25992,2.25992,2.25836,2.25836,60000000.0
2008-10-28 17:35:00,2.25846,2.25896,2.25553,2.25553,43000000.0
2008-10-28 17:36:00,2.25688,2.25958,2.25626,2.25958,58000000.0
2008-10-28 17:37:00,2.2598,2.2598,2.25932,2.25934,47000000.0
2008-10-28 17:38:00,2.25977,2.25991,2.25955,2.25991,44000000.0
2008-10-28 17:39:00,2.25974,2.25974,2.2583,2.2583,41000000.0
2008-10-28 17:40:00,2.25787,2.25988,2.25787,2.25976,59000000.0
2008-10-28 17:41:00,2.26109,2.26425,2.26109,2.26425,50000000.0
2008-10-28 17:42:00,2.26469,2.26558,2.26469,2.26558,37000000.0
2008-10-28 17:43:00,2.26597,2.26696,2.26597,2.26629,33000000.0
2008-10-28 17:44:00,2.26736,2.26898,2.26736,2.26898,46000000.0
2008-10-28 17:45:00,2.26759,2.26773,2.26672,2.26773,49000000.0
2008-10-28 17:46:00,2.26799,2.2682,2.26789,2.2682,56000000.0
2008-10-28 17:47:00,2.26829,2.26829,2.26678,2.26678,65000000.0
2008-10-28 17:48:00,2.26705,2.26965,2.26685,2.26965,61000000.0
2008-10-28 17:49:00,2.27076,2.27076,2.26786,2.2703,72000000.0
2008-10-28 17:50:00,2.27043,2.27048,2.27014,2.27014,53000000.0
2008-10-28 17:51:00,2.2699,2.2699,2.26868,2.26891,54000000.0
2008-10-28 17:52:00,2.26906,2.26918,2.26902,2.26915,51000000.0
2008-10-28 17:53:00,2.26928,2.26928,2.26882,2.26882,42000000.0
2008-10-28 17:54:00,2.26881,2.26893,2.26881,2.26893,32000000.0
2008-10-28 17:55:00,2.26889,2.26893,2.26839,2.26839,32000000.0
2008-10-28 17:56:00,2.26815,2.26815,2.26706,2.26706,47000000.0
2008-10-28 17:57:00,2.26687,2.26735,2.26687,2.26735,34000000.0
2008-10-28 17:58:00,2.26514,2.26514,2.26061,2.26061,44000000.0
2008-10-28 17:59:00,2.25951,2.26085,2.25752,2.25752,39000000.0
2008-10-28 18:00:00,2.25674,2.25911,2.25674,2.25821,32000000.0
2008-10-28 18:01:00,2.25755,2.25834,2.25755,2.25783,52000000.0
2008-10-28 18:02:00,2.25766,2.25766,2.25658,2.25689,30000000.0
2008-10-28 18:03:00,2.25442,2.25442,2.25362,2.25434,38000000.0
2008-10-28 18:04:00,2.2552,2.2582,2.2552,2.2582,38000000.0
2008-10-28 18:05:00,2.25876,2.2612,2.25876,2.25937,36000000.0
2008-10-28 18:06:00,2.25905,2.25905,2.25803,2.25846,32000000.0
2008-10-28 18:07:00,2.25868,2.25925,2.25868,2.25911,38000000.0
2008-10-28 18:08:00,2.25914,2.26306,2.25838,2.26306,56000000.0
2008-10-28 18:09:00,2.26482,2.26578,2.26452,2.26574,34000000.0
2008-10-28 18:10:00,2.26437,2.26437,2.26226,2.26226,26000000.0
2008-10-28 18:11:00,2.25871,2.2588,2.25306,2.25306,34000000.0
2008-10-28 18:12:00,2.25321,2.25583,2.25321,2.25429,24000000.0
2008-10-28 18:13:00,2.25561,2.259,2.25561,2.25868,30000000.0
2008-10-28 18:14:00,2.25912,2.25959,2.25904,2.25904,22000000.0
2008-10-28 18:15:00,2.2589,2.2589,2.25405,2.25405,21000000.0
2008-10-28 18:16:00,2.25389,2.25437,2.25389,2.25421,66000000.0
2008-10-28 18:17:00,2.25454,2.25465,2.25438,2.2545,60000000.0
2008-10-28 18:18:00,2.25509,2.25738,2.25509,2.25738,33000000.0
2008-10-28 18:19:00,2.25682,2.25682,2.25316,2.25368,46000000.0
2008-10-28 18:20:00,2.25346,2.25535,2.25346,2.25535,61000000.0
2008-10-28 18:21:00,2.25864,2.25937,2.25803,2.2593,37000000.0
2008-10-28 18:22:00,2.25976,2.26022,2.25976,2.26022,49000000.0
2008-10-28 18:23:00,2.25902,2.25996,2.25893,2.25955,34000000.0
2008-10-28 18:24:00,2.26201,2.26208,2.26183,2.26208,47000000.0
2008-10-28 18:25:00,2.26183,2.26188,2.26121,2.26188,31000000.0
2008-10-28 18:26:00,2.262,2.2623,2.2588,2.2588,43000000.0
2008-10-28 18:27:00,2.25892,2.25998,2.25892,2.25998,35000000.0
2008-10-28 18:28:00,2.26,2.26,2.25927,2.25978,18000000.0
2008-10-28 18:29:00,2.26196,2.26352,2.26196,2.26352,24000000.0
2008-10-28 18:30:00,2.2638,2.2638,2.26179,2.26179,32000000.0
2008-10-28 18:31:00,2.26104,2.26127,2.2585,2.25898,46000000.0
2008-10-28 18:32:00,2.25925,2.2597,2.25925,2.25933,55000000.0
2008-10-28 18:33:00,2.25928,2.2615,2.25928,2.2615,29000000.0
2008-10-28 18:34:00,2.26135,2.26153,2.26102,2.26102,32000000.0
2008-10-28 18:35:00,2.26103,2.26103,2.259,2.259,47000000.0
2008-10-28 18:36:00,2.25859,2.25859,2.25659,2.25659,65000000.0
2008-10-28 18:37:00,2.25676,2.25676,2.25568,2.25631,63000000.0
2008-10-28 18:38:00,2.25656,2.25702,2.25546,2.25566,61000000.0
2008-10-28 18:39:00,2.25421,2.2546,2.25382,2.2546,37000000.0
2008-10-28 18:40:00,2.25419,2.25739,2.25372,2.25739,52000000.0
2008-10-28 18:41:00,2.25762,2.25788,2.25754,2.25771,68000000.0
2008-10-28 18:42:00,2.25804,2.25931,2.2568,2.2568,40000000.0
2008-10-28 18:43:00,2.25443,2.25454,2.25429,2.25454,39000000.0
2008-10-28 18:44:00,2.25426,2.25433,2.25423,2.25423,33000000.0
2008-10-28 18:45:00,2.25408,2.25415,2.25396,2.254,57000000.0
2008-10-28 18:46:00,2.25393,2.25417,2.25393,2.25417,61000000.0
2008-10-28 18:47:00,2.25282,2.25557,2.2517,2.25505,41000000.0
2008-10-28 18:48:00,2.25441,2.25441,2.2536,2.2536,26000000.0
2008-10-28 18:49:00,2.25366,2.25411,2.25366,2.25411,31000000.0
2008-10-28 18:50:00,2.25415,2.25579,2.25415,2.25579,37000000.0
2008-10-28 18:51:00,2.25652,2.25814,2.2565,2.25814,17000000.0
2008-10-28 18:52:00,2.25767,2.25767,2.25586,2.25604,33000000.0
2008-10-28 18:53:00,2.25599,2.25599,2.25461,2.25465,31000000.0
2008-10-28 18:54:00,2.25405,2.25405,2.25243,2.25243,11000000.0
2008-10-28 18:55:00,2.25157,2.25381,2.25157,2.25381,22000000.0
2008-10-28 18:56:00,2.25459,2.25646,2.25459,2.256,16000000.0
2008-10-28 18:57:00,2.25593,2.2563,2.25587,2.25623,15000000.0
2008-10-28 18:58:00,2.25637,2.25895,2.25637,2.25836,19000000.0
2008-10-28 18:59:00,2.25775,2.25775,2.25717,2.25726,26000000.0
2008-10-28 19:00:00,2.25709,2.25721,2.2567,2.2567,12000000.0
2008-10-28 19:01:00,2.25566,2.25657,2.2553,2.25546,18000000.0
2008-10-28 19:02:00,2.25583,2.25887,2.25583,2.25887,23000000.0
2008-10-28 19:03:00,2.25929,2.25929,2.259,2.25918,21000000.0
2008-10-28 19:04:00,2.25925,2.26005,2.25925,2.25958,55000000.0
2008-10-28 19:05:00,2.25905,2.25905,2.2578,2.25881,42000000.0
2008-10-28 19:06:00,2.25834,2.25834,2.25688,2.25688,63000000.0
2008-10-28 19:07:00,2.2568,2.25795,2.25631,2.2566,39000000.0
2008-10-28 19:08:00,2.25723,2.25726,2.25593,2.25627,32000000.0
2008-10-28 19:09:00,2.25701,2.25707,2.2564,2.25669,56000000.0
2008-10-28 19:10:00,2.25596,2.25707,2.25596,2.25691,27000000.0
2008-10-28 19:11:00,2.25757,2.25842,2.25748,2.25842,36000000.0
2008-10-28 19:12:00,2.25881,2.25901,2.25881,2.25894,25000000.0
2008-10-28 19:13:00,2.25921,2.25966,2.25919,2.25954,23000000.0
2008-10-28 19:14:00,2.25876,2.25876,2.25454,2.25454,37000000.0
2008-10-28 19:15:00,2.25399,2.25501,2.25398,2.25484,17000000.0
2008-10-28 19:16:00,2.25477,2.25593,2.25477,2.25593,23000000.0
2008-10-28 19:17:00,2.25623,2.25646,2.25589,2.25619,17000000.0
2008-10-28 19:18:00,2.25662,2.25708,2.25662,2.2569,30000000.0
2008-10-28 19:19:00,2.25682,2.2572,2.25682,2.2572,36000000.0
2008-10-28 19:20:00,2.2575,2.25948,2.2575,2.25948,23000000.0
2008-10-28 19:21:00,2.25984,2.25996,2.25936,2.25936,21000000.0
2008-10-28 19:22:00,2.25947,2.26047,2.25947,2.26047,25000000.0
2008-10-28 19:23:00,2.26091,2.26091,2.25996,2.25996,12000000.0
2008-10-28 19:24:00,2.25941,2.2608,2.25941,2.26032,39000000.0
2008-10-28 19:25:00,2.26037,2.26037,2.26014,2.26028,49000000.0
2008-10-28 19:26:00,2.26069,2.26116,2.26069,2.26085,48000000.0
2008-10-28 19:27:00,2.26081,2.26108,2.26025,2.26025,51000000.0
2008-10-28 19:28:00,2.26023,2.26035,2.26022,2.26035,40000000.0
2008-10-28 19:29:00,2.26044,2.2608,2.26041,2.26058,28000000.0
2008-10-28 19:30:00,2.25996,2.25996,2.25639,2.25639,32000000.0
2008-10-28 19:31:00,2.25503,2.25534,2.25227,2.25227,28000000.0
2008-10-28 19:32:00,2.25184,2.25239,2.25184,2.25239,31000000.0
2008-10-28 19:33:00,2.25236,2.25246,2.25229,2.25246,14000000.0
2008-10-28 19:34:00,2.25244,2.25315,2.2522,2.25261,49000000.0
2008-10-28 19:35:00,2.25198,2.25198,2.25132,2.2517,28000000.0
2008-10-28 19:36:00,2.25088,2.25142,2.25051,2.25142,16000000.0
2008-10-28 19:37:00,2.25113,2.25265,2.25113,2.25265,26000000.0
2008-10-28 19:38:00,2.2534,2.25604,2.25331,2.25604,18000000.0
2008-10-28 19:39:00,2.25816,2.25826,2.25758,2.25784,13000000.0
2008-10-28 19:40:00,2.25687,2.25687,2.25528,2.25545,16000000.0
2008-10-28 19:41:00,2.25504,2.25533,2.25464,2.25523,17000000.0
2008-10-28 19:42:00,2.25538,2.25722,2.25527,2.25722,19000000.0
2008-10-28 19:43:00,2.25754,2.26013,2.25754,2.26009,21000000.0
2008-10-28 19:44:00,2.26047,2.26047,2.25979,2.25979,21000000.0
2008-10-28 19:45:00,2.25975,2.26055,2.25975,2.26055,33000000.0
2008-10-28 19:46:00,2.26098,2.2615,2.26096,2.2615,18000000.0
2008-10-28 19:47:00,2.26176,2.26176,2.25625,2.25625,22000000.0
2008-10-28 19:48:00,2.2563,2.25676,2.25624,2.25676,18000000.0
2008-10-28 19:49:00,2.25715,2.25715,2.25676,2.25699,27000000.0
2008-10-28 19:50:00,2.25682,2.25682,2.25615,2.25615,23000000.0
2008-10-28 19:51:00,2.2559,2.25795,2.2559,2.25795,25000000.0
2008-10-28 19:52:00,2.258,2.25819,2.25792,2.25792,15000000.0
2008-10-28 19:53:00,2.25784,2.2579,2.25776,2.25776,21000000.0
2008-10-28 19:54:00,2.25763,2.25763,2.25713,2.25713,9000000.0
2008-10-28 19:55:00,2.25732,2.26099,2.25732,2.26099,30000000.0
2008-10-28 19:56:00,2.26162,2.26293,2.26162,2.26293,20000000.0
2008-10-28 19:57:00,2.26319,2.26325,2.26271,2.26276,12000000.0
2008-10-28 19:58:00,2.26244,2.26257,2.26224,2.26225,13000000.0
2008-10-28 19:59:00,2.26195,2.26195,2.26089,2.26089,31000000.0
2008-10-28 20:00:00,2.26088,2.26137,2.26008,2.26008,23000000.0
2008-10-28 20:01:00,2.26071,2.26124,2.26069,2.26069,13000000.0
2008-10-28 20:02:00,2.26071,2.26106,2.25951,2.25951,20000000.0
2008-10-28 20:03:00,2.25759,2.25789,2.25759,2.25785,18000000.0
2008-10-28 20:04:00,2.25785,2.25797,2.2577,2.25772,27000000.0
2008-10-28 20:05:00,2.25737,2.25933,2.25737,2.25819,23000000.0
2008-10-28 20:06:00,2.25753,2.25811,2.25753,2.25809,13000000.0
2008-10-28 20:07:00,2.25798,2.25798,2.25773,2.25774,29000000.0
2008-10-28 20:08:00,2.25792,2.2582,2.25792,2.2582,15000000.0
2008-10-28 20:09:00,2.25852,2.25863,2.25835,2.25863,17000000.0
2008-10-28 20:10:00,2.25899,2.25915,2.25891,2.25899,20000000.0
2008-10-28 20:11:00,2.25959,2.25987,2.25959,2.25968,10000000.0
2008-10-28 20:12:00,2.25929,2.25929,2.2566,2.2566,15000000.0
2008-10-28 20:13:00,2.25623,2.25642,2.25561,2.25561,17000000.0
2008-10-28 20:14:00,2.25567,2.25613,2.25454,2.25454,15000000.0
2008-10-28 20:15:00,2.25472,2.25472,2.25377,2.25463,10000000.0
2008-10-28 20:16:00,2.25303,2.25304,2.25073,2.25073,22000000.0
2008-10-28 20:17:00,2.25008,2.25186,2.25008,2.25029,17000000.0
2008-10-28 20:18:00,2.2499,2.25225,2.2499,2.25225,24000000.0
2008-10-28 20:19:00,2.25254,2.25254,2.25193,2.25195,9000000.0
2008-10-28 20:20:00,2.25245,2.25359,2.25245,2.25256,14000000.0
2008-10-28 20:21:00,2.25316,2.25371,2.25316,2.25359,7000000.0
2008-10-28 20:22:00,2.25406,2.25447,2.25377,2.25377,12000000.0
2008-10-28 20:23:00,2.25395,2.25534,2.25395,2.25468,8000000.0
2008-10-28 20:24:00,2.25403,2.25403,2.25238,2.25238,15000000.0
2008-10-28 20:25:00,2.25157,2.25234,2.25157,2.25227,16000000.0
2008-10-28 20:26:00,2.25295,2.25361,2.25282,2.25342,22000000.0
2008-10-28 20:27:00,2.25305,2.25341,2.2521,2.2521,11000000.0
2008-10-28 20:28:00,2.25194,2.25221,2.25146,2.25146,7000000.0
2008-10-28 20:29:00,2.25132,2.2528,2.25121,2.25191,20000000.0
2008-10-28 20:30:00,2.25245,2.25431,2.25245,2.25431,27000000.0
2008-10-28 20:31:00,2.2531,2.25317,2.25231,2.25272,17000000.0
2008-10-28 20:32:00,2.25216,2.25216,2.25019,2.25019,20000000.0
2008-10-28 20:33:00,2.2503,2.25035,2.24993,2.24994,14000000.0
2008-10-28 20:34:00,2.25019,2.25053,2.25019,2.25025,28000000.0
2008-10-28 20:35:00,2.25016,2.25016,2.24988,2.24988,23000000.0
2008-10-28 20:36:00,2.24954,2.25222,2.24949,2.25208,11000000.0
2008-10-28 20:37:00,2.25287,2.25295,2.25134,2.25134,7000000.0
2008-10-28 20:38:00,2.25083,2.25083,2.25032,2.25032,10000000.0
2008-10-28 20:39:00,2.2499,2.24996,2.24962,2.24971,9000000.0
2008-10-28 20:40:00,2.24935,2.24935,2.24759,2.2476,7000000.0
2008-10-28 20:41:00,2.24786,2.24899,2.24762,2.24899,8000000.0
2008-10-28 20:42:00,2.24841,2.24866,2.24828,2.24835,15000000.0
2008-10-28 20:43:00,2.24849,2.24989,2.24822,2.24989,12000000.0
2008-10-28 20:44:00,2.24884,2.24884,2.24617,2.24617,7000000.0
2008-10-28 20:45:00,2.24625,2.24625,2.24595,2.24604,12000000.0
2008-10-28 20:46:00,2.24643,2.24683,2.24597,2.24597,9000000.0
2008-10-28 20:47:00,2.24557,2.24834,2.24557,2.24834,11000000.0
2008-10-28 20:48:00,2.24868,2.24916,2.24868,2.24916,11000000.0
2008-10-28 20:49:00,2.24904,2.2501,2.24904,2.2501,18000000.0
2008-10-28 20:50:00,2.24975,2.24975,2.24504,2.24504,8000000.0
2008-10-28 20:51:00,2.24584,2.24739,2.24584,2.24739,18000000.0
2008-10-28 20:52:00,2.24855,2.24928,2.24855,2.24928,15000000.0
2008-10-28 20:53:00,2.24954,2.25049,2.24941,2.25049,8000000.0
2008-10-28 20:54:00,2.25106,2.25224,2.24871,2.24871,10000000.0
2008-10-28 20:55:00,2.24557,2.24557,2.24367,2.24384,8000000.0
2008-10-28 20:56:00,2.24463,2.24691,2.24463,2.24691,8000000.0
2008-10-28 20:57:00,2.24779,2.24779,2.24734,2.24734,18000000.0
2008-10-28 20:58:00,2.24655,2.2466,2.24442,2.24442,14000000.0
2008-10-28 20:59:00,2.24359,2.24368,2.2428,2.2428,8000000.0
2008-10-28 21:00:00,2.24264,2.2432,2.2426,2.24319,11000000.0
2008-10-28 21:01:00,2.24263,2.24279,2.24118,2.24182,16000000.0
2008-10-28 21:02:00,2.242,2.24486,2.242,2.24486,18000000.0
2008-10-28 21:03:00,2.24545,2.24732,2.24545,2.24717,13000000.0
2008-10-28 21:04:00,2.24616,2.24684,2.24596,2.24632,8000000.0
2008-10-28 21:05:00,2.24589,2.24744,2.24589,2.24648,11000000.0
2008-10-28 21:06:00,2.24682,2.24743,2.24682,2.24701,8000000.0
2008-10-28 21:07:00,2.24664,2.24664,2.24532,2.2455,7000000.0
2008-10-28 21:08:00,2.24727,2.24833,2.24727,2.24833,11000000.0
2008-10-28 21:09:00,2.24928,2.25003,2.24928,2.24991,9000000.0
2008-10-28 21:10:00,2.24985,2.25094,2.24985,2.25078,9000000.0
2008-10-28 21:11:00,2.25019,2.25019,2.24882,2.24882,8000000.0
2008-10-28 21:12:00,2.24775,2.24775,2.24529,2.24702,8000000.0
2008-10-28 21:13:00,2.24683,2.24683,2.2448,2.2448,8000000.0
2008-10-28 21:14:00,2.24392,2.24465,2.24353,2.24465,8000000.0
2008-10-28 21:15:00,2.24472,2.24472,2.24305,2.24355,11000000.0
2008-10-28 21:16:00,2.24408,2.24458,2.24408,2.24458,9000000.0
2008-10-28 21:17:00,2.24436,2.24436,2.24218,2.24218,7000000.0
2008-10-28 21:18:00,2.24142,2.24166,2.23958,2.24111,7000000.0
2008-10-28 21:19:00,2.24239,2.24358,2.24239,2.24354,7000000.0
2008-10-28 21:20:00,2.24362,2.24362,2.24204,2.24204,12000000.0
2008-10-28 21:21:00,2.24159,2.24159,2.23852,2.23852,8000000.0
2008-10-28 21:22:00,2.23903,2.24212,2.23903,2.24212,7000000.0
2008-10-28 21:23:00,2.24306,2.24369,2.24306,2.24369,10000000.0
2008-10-28 21:24:00,2.24479,2.24519,2.24306,2.24306,8000000.0
2008-10-28 21:25:00,2.24098,2.24169,2.23944,2.24169,9000000.0
2008-10-28 21:26:00,2.24068,2.24502,2.24068,2.24438,17000000.0
2008-10-28 21:27:00,2.24384,2.24919,2.24384,2.24919,31000000.0
2008-10-28 21:28:00,2.2511,2.25266,2.2511,2.2514,20000000.0
2008-10-28 21:29:00,2.25161,2.25279,2.25161,2.25264,11000000.0
2008-10-28 21:30:00,2.24983,2.24983,2.2485,2.24875,9000000.0
2008-10-28 21:31:00,2.25028,2.25122,2.25007,2.25007,7000000.0
2008-10-28 21:32:00,2.24976,2.2501,2.24942,2.2501,8000000.0
2008-10-28 21:33:00,2.25053,2.25122,2.25042,2.25117,7000000.0
2008-10-28 21:34:00,2.25109,2.25131,2.25056,2.25056,10000000.0
2008-10-28 21:35:00,2.25108,2.25108,2.2502,2.25047,11000000.0
2008-10-28 21:36:00,2.25081,2.25207,2.25081,2.25207,11000000.0
2008-10-28 21:37:00,2.25154,2.25154,2.24755,2.24755,10000000.0
2008-10-28 21:38:00,2.24683,2.24683,2.24483,2.24483,26000000.0
2008-10-28 21:39:00,2.24543,2.24543,2.24213,2.24213,18000000.0
2008-10-28 21:40:00,2.24181,2.24336,2.24121,2.2432,12000000.0
2008-10-28 21:41:00,2.24355,2.24378,2.24256,2.24378,13000000.0
2008-10-28 21:42:00,2.24344,2.24364,2.2434,2.2434,7000000.0
2008-10-28 21:43:00,2.24281,2.24321,2.24256,2.24285,11000000.0
2008-10-28 21:44:00,2.2447,2.24725,2.2447,2.24668,18000000.0
2008-10-28 21:45:00,2.24617,2.24617,2.24335,2.24335,10000000.0
2008-10-28 21:46:00,2.24289,2.24464,2.24273,2.24433,15000000.0
2008-10-28 21:47:00,2.2443,2.24436,2.24366,2.24422,10000000.0
2008-10-28 21:48:00,2.24427,2.24469,2.24427,2.24469,7000000.0
2008-10-28 21:49:00,2.24521,2.24521,2.2441,2.24444,8000000.0
2008-10-28 21:50:00,2.24265,2.24348,2.24214,2.24348,10000000.0
2008-10-28 21:51:00,2.24413,2.24448,2.24413,2.24443,8000000.0
2008-10-28 21:52:00,2.24262,2.24516,2.24166,2.24516,10000000.0
2008-10-28 21:53:00,2.2489,2.2489,2.24646,2.24646,8000000.0
2008-10-28 21:54:00,2.24641,2.24732,2.24641,2.24707,9000000.0
2008-10-28 21:55:00,2.24697,2.24795,2.24664,2.24664,11000000.0
2008-10-28 21:56:00,2.24798,2.24798,2.24664,2.24664,22000000.0
2008-10-28 21:57:00,2.24599,2.24622,2.24574,2.2461,13000000.0
2008-10-28 21:58:00,2.24585,2.24647,2.245,2.245,16000000.0
2008-10-28 21:59:00,2.24365,2.24365,2.23904,2.23904,25000000.0
2008-10-28 22:00:00,2.2389,2.24057,2.23772,2.24015,12000000.0
2008-10-28 22:01:00,2.23951,2.24099,2.23951,2.24099,19000000.0
2008-10-28 22:02:00,2.2418,2.24223,2.2418,2.24223,11000000.0
2008-10-28 22:03:00,2.24307,2.24407,2.24307,2.24345,33000000.0
2008-10-28 22:04:00,2.24319,2.2435,2.24308,2.24308,11000000.0
2008-10-28 22:05:00,2.24256,2.24334,2.24256,2.24326,16000000.0
2008-10-28 22:06:00,2.24202,2.24247,2.24202,2.24222,8000000.0
2008-10-28 22:07:00,2.24213,2.24235,2.24182,2.24211,15000000.0
2008-10-28 22:08:00,2.24219,2.24336,2.24219,2.24314,30000000.0
2008-10-28 22:09:00,2.24182,2.2424,2.24182,2.2423,13000000.0
2008-10-28 22:10:00,2.24224,2.24281,2.24224,2.2426,8000000.0
2008-10-28 22:11:00,2.24303,2.24303,2.24148,2.24148,11000000.0
2008-10-28 22:12:00,2.24127,2.24176,2.24113,2.24176,15000000.0
2008-10-28 22:13:00,2.24145,2.24145,2.24061,2.24062,10000000.0
2008-10-28 22:14:00,2.24049,2.24556,2.24046,2.24452,13000000.0
2008-10-28 22:15:00,2.24309,2.24373,2.24309,2.24373,9000000.0
2008-10-28 22:16:00,2.24342,2.24362,2.24339,2.24362,8000000.0
2008-10-28 22:17:00,2.2435,2.24383,2.24341,2.24341,16000000.0
2008-10-28 22:18:00,2.24353,2.24402,2.24353,2.24395,9000000.0
2008-10-28 22:19:00,2.24414,2.24518,2.24402,2.24473,9000000.0
2008-10-28 22:20:00,2.24455,2.2447,2.24428,2.24456,7000000.0
2008-10-28 22:21:00,2.24557,2.2464,2.24557,2.24633,11000000.0
2008-10-28 22:22:00,2.24772,2.24772,2.24619,2.24619,11000000.0
2008-10-28 22:23:00,2.24664,2.25029,2.24664,2.24991,15000000.0
2008-10-28 22:24:00,2.2488,2.249,2.2477,2.2477,10000000.0
2008-10-28 22:25:00,2.248,2.25068,2.248,2.25068,8000000.0
2008-10-28 22:26:00,2.25152,2.25489,2.25152,2.25489,8000000.0
2008-10-28 22:27:00,2.25226,2.25226,2.24901,2.24901,10000000.0
2008-10-28 22:28:00,2.24972,2.25116,2.24972,2.25116,10000000.0
2008-10-28 22:29:00,2.24989,2.24989,2.24929,2.24934,7000000.0
2008-10-28 22:30:00,2.25002,2.25002,2.24946,2.24946,11000000.0
2008-10-28 22:31:00,2.2496,2.24979,2.24938,2.24979,22000000.0
2008-10-28 22:32:00,2.24966,2.24998,2.2496,2.24998,7000000.0
2008-10-28 22:33:00,2.24949,2.24972,2.24869,2.24956,38000000.0
2008-10-28 22:34:00,2.24878,2.24904,2.24847,2.24898,47000000.0
2008-10-28 22:35:00,2.24871,2.24871,2.24733,2.24733,27000000.0
2008-10-28 22:36:00,2.24724,2.24724,2.24641,2.24651,26000000.0
2008-10-28 22:37:00,2.24656,2.2489,2.24656,2.2489,28000000.0
2008-10-28 22:38:00,2.249,2.24963,2.249,2.24938,15000000.0
2008-10-28 22:39:00,2.24942,2.24966,2.24942,2.24948,11000000.0
2008-10-28 22:40:00,2.24952,2.24952,2.24832,2.24832,9000000.0
2008-10-28 22:41:00,2.24767,2.24767,2.24609,2.24609,16000000.0
2008-10-28 22:42:00,2.2459,2.24638,2.24585,2.24638,9000000.0
2008-10-28 22:43:00,2.24735,2.24755,2.24735,2.24755,11000000.0
2008-10-28 22:44:00,2.24746,2.24746,2.24637,2.24648,8000000.0
2008-10-28 22:45:00,2.24654,2.24654,2.24475,2.24487,12000000.0
2008-10-28 22:46:00,2.24359,2.24399,2.24326,2.24355,9000000.0
2008-10-28 22:47:00,2.24335,2.24407,2.24335,2.24385,16000000.0
2008-10-28 22:48:00,2.24397,2.24406,2.24357,2.24394,11000000.0
2008-10-28 22:49:00,2.24382,2.24382,2.24262,2.24262,12000000.0
2008-10-28 22:50:00,2.24299,2.2436,2.24299,2.2436,16000000.0
2008-10-28 22:51:00,2.24438,2.24592,2.24438,2.24567,10000000.0
2008-10-28 22:52:00,2.24587,2.24663,2.24587,2.24663,10000000.0
2008-10-28 22:53:00,2.24664,2.24664,2.24618,2.24618,8000000.0
2008-10-28 22:54:00,2.24585,2.24585,2.24235,2.24258,13000000.0
2008-10-28 22:55:00,2.24271,2.24288,2.24235,2.24288,9000000.0
2008-10-28 22:56:00,2.24308,2.2432,2.24055,2.24055,8000000.0
2008-10-28 22:57:00,2.24019,2.24058,2.24019,2.24035,7000000.0
2008-10-28 22:58:00,2.24075,2.24115,2.24054,2.24054,7000000.0
2008-10-28 22:59:00,2.24246,2.24528,2.24246,2.24528,9000000.0
2008-10-28 23:00:00,2.24426,2.2457,2.24426,2.2457,12000000.0
2008-10-28 23:01:00,2.24137,2.24207,2.23994,2.24207,9000000.0
2008-10-28 23:02:00,2.24152,2.24186,2.24054,2.24054,8000000.0
2008-10-28 23:03:00,2.24026,2.24049,2.24026,2.24029,12000000.0
2008-10-28 23:04:00,2.24048,2.24061,2.23934,2.23934,11000000.0
2008-10-28 23:05:00,2.23938,2.24019,2.23938,2.23954,11000000.0
2008-10-28 23:06:00,2.23984,2.24118,2.23984,2.24118,8000000.0
2008-10-28 23:07:00,2.24148,2.24231,2.24148,2.2423,9000000.0
2008-10-28 23:08:00,2.24137,2.24137,2.23698,2.23698,15000000.0
2008-10-28 23:09:00,2.2378,2.23794,2.2375,2.2375,7000000.0
2008-10-28 23:10:00,2.23683,2.23723,2.23665,2.23706,8000000.0
2008-10-28 23:11:00,2.23776,2.23873,2.23776,2.23856,7000000.0
2008-10-28 23:12:00,2.23556,2.23556,2.23451,2.23539,8000000.0
2008-10-28 23:13:00,2.23589,2.2361,2.23522,2.2354,7000000.0
2008-10-28 23:14:00,2.23529,2.23529,2.23193,2.23193,9000000.0
2008-10-28 23:15:00,2.2316,2.2316,2.23062,2.23062,8000000.0
2008-10-28 23:16:00,2.23072,2.23072,2.23043,2.23058,9000000.0
2008-10-28 23:17:00,2.23127,2.23193,2.23115,2.23193,11000000.0
2008-10-28 23:18:00,2.23234,2.23309,2.2323,2.23309,9000000.0
2008-10-28 23:19:00,2.23336,2.23336,2.23309,2.23309,11000000.0
2008-10-28 23:20:00,2.23349,2.23415,2.23332,2.23415,8000000.0
2008-10-28 23:21:00,2.23482,2.23485,2.23389,2.23389,10000000.0
2008-10-28 23:22:00,2.23356,2.23356,2.23283,2.23283,7000000.0
2008-10-28 23:23:00,2.23034,2.23034,2.22742,2.22824,7000000.0
2008-10-28 23:24:00,2.22864,2.22907,2.22838,2.22838,9000000.0
2008-10-28 23:25:00,2.22758,2.22758,2.2268,2.2268,10000000.0
2008-10-28 23:26:00,2.22659,2.22669,2.22639,2.22639,10000000.0
2008-10-28 23:27:00,2.22703,2.22728,2.22697,2.22699,8000000.0
2008-10-28 23:28:00,2.22647,2.22719,2.22632,2.22719,5000000.0
2008-10-28 23:29:00,2.22636,2.22773,2.22636,2.22773,25000000.0
2008-10-28 23:30:00,2.22789,2.22789,2.22678,2.22678,16000000.0
2008-10-28 23:31:00,2.22658,2.22697,2.22658,2.22689,14000000.0
2008-10-28 23:32:00,2.22669,2.22669,2.22564,2.22564,9000000.0
2008-10-28 23:33:00,2.2253,2.22539,2.2253,2.22531,8000000.0
2008-10-28 23:34:00,2.22532,2.22545,2.22525,2.22545,9000000.0
2008-10-28 23:35:00,2.2252,2.2252,2.22074,2.22074,12000000.0
2008-10-28 23:36:00,2.2203,2.2203,2.21858,2.21871,9000000.0
2008-10-28 23:37:00,2.21797,2.21982,2.21755,2.21982,8000000.0
2008-10-28 23:38:00,2.22081,2.22321,2.22081,2.22321,7000000.0
2008-10-28 23:39:00,2.22347,2.22355,2.22322,2.22322,11000000.0
2008-10-28 23:40:00,2.22325,2.22367,2.22316,2.22353,21000000.0
2008-10-28 23:41:00,2.22384,2.22504,2.22384,2.22504,8000000.0
2008-10-28 23:42:00,2.22628,2.22668,2.22628,2.22668,19000000.0
2008-10-28 23:43:00,2.22665,2.22665,2.22579,2.22579,8000000.0
2008-10-28 23:44:00,2.2254,2.22597,2.2254,2.22597,8000000.0
2008-10-28 23:45:00,2.22639,2.22639,2.22529,2.22531,7000000.0
2008-10-28 23:46:00,2.22657,2.2279,2.22657,2.2279,8000000.0
2008-10-28 23:47:00,2.22786,2.22824,2.22786,2.2279,11000000.0
2008-10-28 23:48:00,2.22787,2.22793,2.22697,2.22703,7000000.0
2008-10-28 23:49:00,2.22764,2.22764,2.22535,2.22535,9000000.0
2008-10-28 23:50:00,2.22409,2.22409,2.22326,2.22349,8000000.0
2008-10-28 23:51:00,2.2245,2.2245,2.22318,2.22318,10000000.0
2008-10-28 23:52:00,2.22317,2.22424,2.22317,2.22424,7000000.0
2008-10-28 23:53:00,2.22443,2.22443,2.2234,2.22346,11000000.0
2008-10-28 23:54:00,2.22426,2.22484,2.22426,2.22484,7000000.0
2008-10-28 23:55:00,2.22414,2.2242,2.22396,2.22411,9000000.0
2008-10-28 23:56:00,2.22443,2.22475,2.22422,2.22424,12000000.0
2008-10-28 23:57:00,2.22493,2.22619,2.22493,2.22619,25000000.0
2008-10-28 23:58:00,2.22642,2.22711,2.22642,2.22691,8000000.0
2008-10-28 23:59:00,2.2269,2.22734,2.22649,2.22673,18000000.0
2008-10-29 00:00:00,2.22684,2.22705,2.22684,2.22703,7000000.0
2008-10-29 00:01:00,2.22626,2.22752,2.22626,2.22747,8000000.0
2008-10-29 00:02:00,2.22792,2.22792,2.22739,2.22766,9000000.0
2008-10-29 00:03:00,2.22836,2.22836,2.22704,2.22704,12000000.0
2008-10-29 00:04:00,2.2266,2.22674,2.22607,2.22607,10000000.0
2008-10-29 00:05:00,2.22706,2.22851,2.22706,2.22851,9000000.0
2008-10-29 00:06:00,2.22867,2.22937,2.22867,2.22927,8000000.0
2008-10-29 00:07:00,2.22787,2.22787,2.22687,2.22694,9000000.0
2008-10-29 00:08:00,2.22668,2.22687,2.22665,2.22665,8000000.0
2008-10-29 00:09:00,2.22649,2.22687,2.22616,2.22687,7000000.0
2008-10-29 00:10:00,2.22678,2.22936,2.22678,2.22804,23000000.0
2008-10-29 00:11:00,2.22861,2.22905,2.22846,2.22855,10000000.0
2008-10-29 00:12:00,2.22831,2.22887,2.22827,2.22887,9000000.0
2008-10-29 00:13:00,2.22876,2.22882,2.22858,2.22858,8000000.0
2008-10-29 00:14:00,2.2259,2.22801,2.22576,2.22801,7000000.0
2008-10-29 00:15:00,2.22647,2.22647,2.22565,2.22616,9000000.0
2008-10-29 00:16:00,2.2258,2.22799,2.22548,2.22799,9000000.0
2008-10-29 00:17:00,2.22863,2.22882,2.22858,2.22858,7000000.0
2008-10-29 00:18:00,2.22842,2.22842,2.22803,2.22803,8000000.0
2008-10-29 00:19:00,2.22811,2.22883,2.22811,2.22883,10000000.0
2008-10-29 00:20:00,2.22903,2.22951,2.22845,2.22907,10000000.0
2008-10-29 00:21:00,2.22999,2.23094,2.22999,2.23087,8000000.0
2008-10-29 00:22:00,2.23073,2.23245,2.23073,2.23215,8000000.0
2008-10-29 00:23:00,2.23115,2.23115,2.23033,2.23033,8000000.0
2008-10-29 00:24:00,2.23017,2.23029,2.22976,2.22979,8000000.0
2008-10-29 00:25:00,2.22859,2.22859,2.22708,2.22799,11000000.0
2008-10-29 00:26:00,2.22824,2.22893,2.22792,2.22893,7000000.0
2008-10-29 00:27:00,2.22969,2.23002,2.22869,2.22869,10000000.0
2008-10-29 00:28:00,2.2297,2.23102,2.2297,2.2308,8000000.0
2008-10-29 00:29:00,2.23061,2.23114,2.23061,2.23081,10000000.0
2008-10-29 00:30:00,2.23104,2.23189,2.23104,2.23189,8000000.0
2008-10-29 00:31:00,2.23181,2.23181,2.23051,2.23058,7000000.0
2008-10-29 00:32:00,2.2303,2.2303,2.22906,2.22906,7000000.0
2008-10-29 00:33:00,2.22919,2.23072,2.22919,2.23072,9000000.0
2008-10-29 00:34:00,2.23159,2.23314,2.23159,2.23314,23000000.0
2008-10-29 00:35:00,2.23277,2.23277,2.2308,2.2308,7000000.0
2008-10-29 00:36:00,2.22963,2.22963,2.2273,2.22733,9000000.0
2008-10-29 00:37:00,2.22607,2.22812,2.22607,2.22709,8000000.0
2008-10-29 00:38:00,2.22633,2.22633,2.22105,2.22105,7000000.0
2008-10-29 00:39:00,2.21951,2.21951,2.21719,2.21719,7000000.0
2008-10-29 00:40:00,2.21751,2.21791,2.2171,2.2171,7000000.0
2008-10-29 00:41:00,2.21711,2.21838,2.21711,2.21837,10000000.0
2008-10-29 00:42:00,2.2187,2.2187,2.21797,2.21797,8000000.0
2008-10-29 00:43:00,2.21771,2.21811,2.21771,2.21811,5000000.0
2008-10-29 00:44:00,2.21814,2.21826,2.21755,2.2179,11000000.0
2008-10-29 00:45:00,2.21772,2.21822,2.21711,2.21735,16000000.0
2008-10-29 00:46:00,2.21699,2.21769,2.2169,2.21769,10000000.0
2008-10-29 00:47:00,2.2176,2.21789,2.21747,2.21789,7000000.0
2008-10-29 00:48:00,2.21812,2.21812,2.21772,2.21772,8000000.0
2008-10-29 00:49:00,2.21758,2.21798,2.21758,2.21796,10000000.0
2008-10-29 00:50:00,2.21805,2.22036,2.21805,2.22036,10000000.0
2008-10-29 00:51:00,2.22089,2.22117,2.22088,2.22117,8000000.0
2008-10-29 00:52:00,2.22121,2.22121,2.22068,2.22068,7000000.0
2008-10-29 00:53:00,2.22073,2.22085,2.22062,2.22077,11000000.0
2008-10-29 00:54:00,2.22142,2.2231,2.22142,2.2231,10000000.0
2008-10-29 00:55:00,2.22395,2.22395,2.22319,2.22324,7000000.0
2008-10-29 00:56:00,2.22338,2.2244,2.22338,2.22381,11000000.0
2008-10-29 00:57:00,2.22552,2.22648,2.22548,2.22631,7000000.0
2008-10-29 00:58:00,2.22459,2.22484,2.22401,2.22484,10000000.0
2008-10-29 00:59:00,2.22449,2.22534,2.22396,2.22534,7000000.0
2008-10-29 01:00:00,2.22564,2.22574,2.22528,2.22528,19000000.0
2008-10-29 01:01:00,2.22593,2.22639,2.22593,2.22636,12000000.0
2008-10-29 01:02:00,2.22625,2.22637,2.22603,2.22614,8000000.0
2008-10-29 01:03:00,2.22625,2.22626,2.22497,2.22497,7000000.0
2008-10-29 01:04:00,2.22496,2.22696,2.22496,2.22692,8000000.0
2008-10-29 01:05:00,2.22755,2.22773,2.2275,2.22773,7000000.0
2008-10-29 01:06:00,2.22814,2.22814,2.22733,2.22768,8000000.0
2008-10-29 01:07:00,2.22766,2.22771,2.22717,2.22758,10000000.0
2008-10-29 01:08:00,2.22695,2.22824,2.22695,2.22824,10000000.0
2008-10-29 01:09:00,2.22799,2.22832,2.22742,2.22742,5000000.0
2008-10-29 01:10:00,2.22776,2.22776,2.22724,2.22724,10000000.0
2008-10-29 01:11:00,2.22733,2.22964,2.22733,2.22964,11000000.0
2008-10-29 01:12:00,2.22963,2.22963,2.22825,2.22825,8000000.0
2008-10-29 01:13:00,2.22819,2.22834,2.22729,2.22729,10000000.0
2008-10-29 01:14:00,2.22692,2.22726,2.22664,2.22726,10000000.0
2008-10-29 01:15:00,2.22736,2.2274,2.22708,2.22737,10000000.0
2008-10-29 01:16:00,2.22724,2.22724,2.22662,2.22662,8000000.0
2008-10-29 01:17:00,2.22571,2.22571,2.22361,2.22361,10000000.0
2008-10-29 01:18:00,2.22371,2.22387,2.22371,2.22387,8000000.0
2008-10-29 01:19:00,2.224,2.22451,2.224,2.22451,11000000.0
2008-10-29 01:20:00,2.22466,2.22522,2.22466,2.22522,13000000.0
2008-10-29 01:21:00,2.22496,2.22501,2.22484,2.22486,7000000.0
2008-10-29 01:22:00,2.22467,2.22492,2.22467,2.22492,7000000.0
2008-10-29 01:23:00,2.22501,2.22547,2.22501,2.22544,11000000.0
2008-10-29 01:24:00,2.22493,2.22493,2.22448,2.22472,7000000.0
2008-10-29 01:25:00,2.22445,2.22522,2.22445,2.22519,9000000.0
2008-10-29 01:26:00,2.22521,2.22643,2.22521,2.22643,14000000.0
2008-10-29 01:27:00,2.22683,2.22683,2.2266,2.2266,15000000.0
2008-10-29 01:28:00,2.22647,2.22647,2.22526,2.22526,9000000.0
2008-10-29 01:29:00,2.22481,2.22492,2.22446,2.22446,10000000.0
2008-10-29 01:30:00,2.22465,2.22529,2.22424,2.22424,10000000.0
2008-10-29 01:31:00,2.22434,2.22434,2.22416,2.22416,10000000.0
2008-10-29 01:32:00,2.22422,2.22425,2.22413,2.22425,18000000.0
2008-10-29 01:33:00,2.22431,2.22433,2.22424,2.22424,20000000.0
2008-10-29 01:34:00,2.22425,2.22425,2.22411,2.22425,16000000.0
2008-10-29 01:35:00,2.2243,2.2243,2.22407,2.22423,8000000.0
2008-10-29 01:36:00,2.22418,2.22424,2.22407,2.22424,9000000.0
2008-10-29 01:37:00,2.22385,2.22385,2.22305,2.2232,7000000.0
2008-10-29 01:38:00,2.22318,2.22358,2.22318,2.22354,12000000.0
2008-10-29 01:39:00,2.22348,2.22348,2.22318,2.22318,12000000.0
2008-10-29 01:40:00,2.22337,2.22366,2.22337,2.22366,7000000.0
2008-10-29 01:41:00,2.22366,2.22397,2.22366,2.22397,11000000.0
2008-10-29 01:42:00,2.22414,2.22414,2.22383,2.22389,7000000.0
2008-10-29 01:43:00,2.22397,2.22402,2.22376,2.22398,8000000.0
2008-10-29 01:44:00,2.22399,2.22399,2.22395,2.22398,7000000.0
2008-10-29 01:45:00,2.22399,2.22399,2.22389,2.22391,7000000.0
2008-10-29 01:46:00,2.22248,2.22248,2.21909,2.21909,7000000.0
2008-10-29 01:47:00,2.21834,2.21834,2.21532,2.21533,14000000.0
2008-10-29 01:48:00,2.21526,2.2155,2.21425,2.21425,7000000.0
2008-10-29 01:49:00,2.21271,2.21271,2.20995,2.20995,8000000.0
2008-10-29 01:50:00,2.21037,2.2109,2.2101,2.2101,10000000.0
2008-10-29 01:51:00,2.21065,2.21145,2.21034,2.21139,16000000.0
2008-10-29 01:52:00,2.21396,2.21704,2.21396,2.2162,13000000.0
2008-10-29 01:53:00,2.21622,2.21695,2.21622,2.21695,7000000.0
2008-10-29 01:54:00,2.21728,2.21728,2.21561,2.21659,9000000.0
2008-10-29 01:55:00,2.21668,2.21674,2.21597,2.21604,12000000.0
2008-10-29 01:56:00,2.21596,2.21725,2.21596,2.21688,17000000.0
2008-10-29 01:57:00,2.21752,2.21781,2.21676,2.21676,13000000.0
2008-10-29 01:58:00,2.21677,2.21729,2.21672,2.21729,10000000.0
2008-10-29 01:59:00,2.21732,2.21786,2.21732,2.21786,8000000.0
2008-10-29 02:00:00,2.2186,2.22019,2.2186,2.2197,11000000.0
2008-10-29 02:01:00,2.21899,2.21899,2.21835,2.21835,8000000.0
2008-10-29 02:02:00,2.2181,2.2181,2.21778,2.21778,9000000.0
2008-10-29 02:03:00,2.21665,2.21665,2.21403,2.21611,10000000.0
2008-10-29 02:04:00,2.2165,2.21706,2.21644,2.21706,9000000.0
2008-10-29 02:05:00,2.21643,2.21668,2.21638,2.21668,10000000.0
2008-10-29 02:06:00,2.21687,2.21701,2.21683,2.2169,8000000.0
2008-10-29 02:07:00,2.21681,2.21735,2.21671,2.21735,8000000.0
2008-10-29 02:08:00,2.21801,2.22144,2.21801,2.22077,10000000.0
2008-10-29 02:09:00,2.2211,2.22229,2.2211,2.22229,7000000.0
2008-10-29 02:10:00,2.22241,2.22241,2.22165,2.22213,8000000.0
2008-10-29 02:11:00,2.22227,2.22298,2.22216,2.22222,8000000.0
2008-10-29 02:12:00,2.22193,2.22204,2.22168,2.2217,7000000.0
2008-10-29 02:13:00,2.22298,2.22344,2.22244,2.22244,7000000.0
2008-10-29 02:14:00,2.2213,2.22247,2.22113,2.22247,7000000.0
2008-10-29 02:15:00,2.22447,2.22925,2.22447,2.22925,8000000.0
2008-10-29 02:16:00,2.23288,2.23305,2.2322,2.23275,9000000.0
2008-10-29 02:17:00,2.23275,2.23331,2.23244,2.23331,9000000.0
2008-10-29 02:18:00,2.2328,2.2328,2.23107,2.23107,5000000.0
2008-10-29 02:19:00,2.23065,2.23065,2.22794,2.2298,11000000.0
2008-10-29 02:20:00,2.22748,2.22748,2.2219,2.2239,9000000.0
2008-10-29 02:21:00,2.22563,2.22578,2.22403,2.22403,7000000.0
2008-10-29 02:22:00,2.22293,2.22513,2.22293,2.22496,8000000.0
2008-10-29 02:23:00,2.22635,2.22714,2.22635,2.227,10000000.0
2008-10-29 02:24:00,2.2284,2.22962,2.2284,2.22959,8000000.0
2008-10-29 02:25:00,2.22921,2.22921,2.22697,2.22697,11000000.0
2008-10-29 02:26:00,2.22615,2.2273,2.22587,2.2273,7000000.0
2008-10-29 02:27:00,2.22839,2.22927,2.22653,2.22653,9000000.0
2008-10-29 02:28:00,2.22441,2.22469,2.22293,2.22293,7000000.0
2008-10-29 02:29:00,2.22345,2.22461,2.22345,2.22461,7000000.0
2008-10-29 02:30:00,2.22489,2.22544,2.22489,2.22542,10000000.0
2008-10-29 02:31:00,2.22536,2.22536,2.22278,2.22278,8000000.0
2008-10-29 02:32:00,2.22232,2.2224,2.22081,2.22086,7000000.0
2008-10-29 02:33:00,2.2205,2.22052,2.22019,2.2202,8000000.0
2008-10-29 02:34:00,2.22047,2.22372,2.22047,2.22372,7000000.0
2008-10-29 02:35:00,2.22323,2.22389,2.22311,2.22329,11000000.0
2008-10-29 02:36:00,2.22336,2.22412,2.22336,2.22398,7000000.0
2008-10-29 02:37:00,2.22378,2.22399,2.22377,2.22399,7000000.0
2008-10-29 02:38:00,2.22361,2.2237,2.22351,2.22351,7000000.0
2008-10-29 02:39:00,2.2236,2.22361,2.22343,2.22347,8000000.0
2008-10-29 02:40:00,2.22347,2.2239,2.22347,2.2239,7000000.0
2008-10-29 02:41:00,2.22474,2.2259,2.22474,2.2259,8000000.0
2008-10-29 02:42:00,2.22646,2.22667,2.22604,2.22667,8000000.0
2008-10-29 02:43:00,2.227,2.227,2.22304,2.22304,9000000.0
2008-10-29 02:44:00,2.2226,2.22389,2.22237,2.22389,7000000.0
2008-10-29 02:45:00,2.2246,2.22497,2.22366,2.22384,8000000.0
2008-10-29 02:46:00,2.22396,2.22531,2.22396,2.22531,7000000.0
2008-10-29 02:47:00,2.22515,2.22555,2.2251,2.22532,11000000.0
2008-10-29 02:48:00,2.22534,2.22534,2.22432,2.22432,11000000.0
2008-10-29 02:49:00,2.22446,2.22673,2.22446,2.22668,11000000.0
2008-10-29 02:50:00,2.2273,2.22806,2.2273,2.22806,7000000.0
2008-10-29 02:51:00,2.22817,2.22883,2.22817,2.22883,8000000.0
2008-10-29 02:52:00,2.22908,2.23023,2.22908,2.23023,7000000.0
2008-10-29 02:53:00,2.22997,2.22997,2.22904,2.22904,8000000.0
2008-10-29 02:54:00,2.22861,2.22861,2.22766,2.22766,7000000.0
2008-10-29 02:55:00,2.22707,2.22707,2.226,2.22667,8000000.0
2008-10-29 02:56:00,2.22704,2.22713,2.2269,2.22713,10000000.0
2008-10-29 02:57:00,2.22782,2.22782,2.22745,2.2276,8000000.0
2008-10-29 02:58:00,2.22644,2.22696,2.22643,2.2268,7000000.0
2008-10-29 02:59:00,2.22666,2.22754,2.22659,2.22687,9000000.0
2008-10-29 03:00:00,2.227,2.227,2.22671,2.22675,7000000.0
2008-10-29 03:01:00,2.22638,2.22854,2.22638,2.22854,8000000.0
2008-10-29 03:02:00,2.22997,2.2306,2.22997,2.2306,8000000.0
2008-10-29 03:03:00,2.23008,2.23008,2.22933,2.22949,7000000.0
2008-10-29 03:04:00,2.22948,2.22948,2.22903,2.22903,7000000.0
2008-10-29 03:05:00,2.22866,2.22866,2.22783,2.22786,8000000.0
2008-10-29 03:06:00,2.22785,2.22798,2.2274,2.2274,10000000.0
2008-10-29 03:07:00,2.22702,2.22716,2.22606,2.22606,8000000.0
2008-10-29 03:08:00,2.22522,2.22522,2.22481,2.22504,7000000.0
2008-10-29 03:09:00,2.22607,2.22715,2.22607,2.22715,8000000.0
2008-10-29 03:10:00,2.22743,2.22787,2.22743,2.22744,10000000.0
2008-10-29 03:11:00,2.22723,2.22766,2.22688,2.22688,10000000.0
2008-10-29 03:12:00,2.22792,2.22799,2.22787,2.22792,7000000.0
2008-10-29 03:13:00,2.22658,2.22696,2.22638,2.22688,11000000.0
2008-10-29 03:14:00,2.22632,2.22633,2.22555,2.22555,8000000.0
2008-10-29 03:15:00,2.22575,2.22607,2.22575,2.22607,7000000.0
2008-10-29 03:16:00,2.22589,2.22609,2.22589,2.22596,8000000.0
2008-10-29 03:17:00,2.22568,2.22668,2.22568,2.22667,11000000.0
2008-10-29 03:18:00,2.22616,2.22672,2.22616,2.22658,10000000.0
2008-10-29 03:19:00,2.22662,2.22687,2.22662,2.22681,7000000.0
2008-10-29 03:20:00,2.22746,2.22767,2.22735,2.22745,10000000.0
2008-10-29 03:21:00,2.22736,2.22736,2.22684,2.22694,7000000.0
2008-10-29 03:22:00,2.22676,2.22676,2.22664,2.22672,8000000.0
2008-10-29 03:23:00,2.22631,2.22631,2.22351,2.22351,7000000.0
2008-10-29 03:24:00,2.22294,2.22363,2.22288,2.22339,10000000.0
2008-10-29 03:25:00,2.22362,2.22468,2.22362,2.22468,8000000.0
2008-10-29 03:26:00,2.22494,2.22566,2.2245,2.22566,7000000.0
2008-10-29 03:27:00,2.22692,2.2274,2.22679,2.22709,8000000.0
2008-10-29 03:28:00,2.22591,2.22591,2.22455,2.22467,8000000.0
2008-10-29 03:29:00,2.2247,2.22611,2.2247,2.22611,11000000.0
2008-10-29 03:30:00,2.22498,2.22498,2.22394,2.22397,8000000.0
2008-10-29 03:31:00,2.22368,2.22475,2.22365,2.22475,9000000.0
2008-10-29 03:32:00,2.22455,2.22463,2.22448,2.22448,9000000.0
2008-10-29 03:33:00,2.22513,2.22525,2.22512,2.22524,7000000.0
2008-10-29 03:34:00,2.22469,2.22483,2.22463,2.2248,9000000.0
2008-10-29 03:35:00,2.2248,2.2248,2.22427,2.22436,10000000.0
2008-10-29 03:36:00,2.22446,2.22448,2.22413,2.22446,8000000.0
2008-10-29 03:37:00,2.22431,2.22465,2.22422,2.22445,9000000.0
2008-10-29 03:38:00,2.2245,2.22506,2.22446,2.22506,7000000.0
2008-10-29 03:39:00,2.22538,2.22538,2.22487,2.22487,8000000.0
2008-10-29 03:40:00,2.22535,2.22597,2.22535,2.22597,11000000.0
2008-10-29 03:41:00,2.22604,2.2283,2.22532,2.2283,10000000.0
2008-10-29 03:42:00,2.22683,2.22811,2.22681,2.2277,9000000.0
2008-10-29 03:43:00,2.22883,2.22883,2.22801,2.22802,7000000.0
2008-10-29 03:44:00,2.22864,2.23397,2.22864,2.23397,8000000.0
2008-10-29 03:45:00,2.23483,2.23756,2.23483,2.23756,8000000.0
2008-10-29 03:46:00,2.23698,2.23698,2.23384,2.23384,8000000.0
2008-10-29 03:47:00,2.23086,2.23121,2.23021,2.23121,7000000.0
2008-10-29 03:48:00,2.23204,2.23224,2.23197,2.23197,11000000.0
2008-10-29 03:49:00,2.23108,2.23124,2.23102,2.23124,8000000.0
2008-10-29 03:50:00,2.23153,2.23174,2.22968,2.22968,7000000.0
2008-10-29 03:51:00,2.22874,2.23005,2.22874,2.22981,9000000.0
2008-10-29 03:52:00,2.22908,2.22928,2.2289,2.22891,8000000.0
2008-10-29 03:53:00,2.22908,2.2292,2.22875,2.22891,10000000.0
2008-10-29 03:54:00,2.22919,2.23003,2.22919,2.23003,11000000.0
2008-10-29 03:55:00,2.22928,2.23136,2.22907,2.23136,7000000.0
2008-10-29 03:56:00,2.23144,2.2317,2.23141,2.2317,10000000.0
2008-10-29 03:57:00,2.23189,2.2332,2.23189,2.2332,8000000.0
2008-10-29 03:58:00,2.23306,2.23306,2.23293,2.23297,8000000.0
2008-10-29 03:59:00,2.23308,2.23328,2.23291,2.23291,7000000.0
2008-10-29 04:00:00,2.23297,2.23346,2.23297,2.23346,9000000.0
2008-10-29 04:01:00,2.23387,2.23399,2.2334,2.2334,7000000.0
2008-10-29 04:02:00,2.23332,2.23344,2.23304,2.23305,8000000.0
2008-10-29 04:03:00,2.2324,2.23252,2.23164,2.23164,8000000.0
2008-10-29 04:04:00,2.23204,2.23278,2.23204,2.23253,10000000.0
2008-10-29 04:05:00,2.23277,2.23277,2.23042,2.23042,9000000.0
2008-10-29 04:06:00,2.23247,2.23264,2.23244,2.23264,8000000.0
2008-10-29 04:07:00,2.23273,2.2329,2.23263,2.23273,11000000.0
2008-10-29 04:08:00,2.23322,2.23344,2.23287,2.23287,7000000.0
2008-10-29 04:09:00,2.23205,2.23253,2.23205,2.23253,8000000.0
2008-10-29 04:10:00,2.23272,2.23318,2.23272,2.23302,10000000.0
2008-10-29 04:11:00,2.2335,2.23396,2.23326,2.23326,7000000.0
2008-10-29 04:12:00,2.2329,2.2329,2.23189,2.232,8000000.0
2008-10-29 04:13:00,2.23023,2.23053,2.23005,2.23051,8000000.0
2008-10-29 04:14:00,2.22669,2.22781,2.22669,2.22748,7000000.0
2008-10-29 04:15:00,2.22819,2.22837,2.2277,2.2277,7000000.0
2008-10-29 04:16:00,2.22702,2.22751,2.22659,2.22751,7000000.0
2008-10-29 04:17:00,2.22729,2.22758,2.22712,2.22735,8000000.0
2008-10-29 04:18:00,2.22739,2.22739,2.22704,2.22706,11000000.0
2008-10-29 04:19:00,2.22742,2.22746,2.2273,2.22741,7000000.0
2008-10-29 04:20:00,2.22727,2.22778,2.22727,2.22778,10000000.0
2008-10-29 04:21:00,2.22802,2.22838,2.228,2.22838,8000000.0
2008-10-29 04:22:00,2.22867,2.22867,2.22543,2.22543,9000000.0
2008-10-29 04:23:00,2.22552,2.22564,2.22545,2.22564,7000000.0
2008-10-29 04:24:00,2.22476,2.22476,2.22417,2.22417,9000000.0
2008-10-29 04:25:00,2.2237,2.2237,2.22345,2.22364,11000000.0
2008-10-29 04:26:00,2.22423,2.2264,2.22423,2.2264,7000000.0
2008-10-29 04:27:00,2.22642,2.22642,2.22543,2.22553,8000000.0
2008-10-29 04:28:00,2.22605,2.22649,2.22605,2.22626,7000000.0
2008-10-29 04:29:00,2.22635,2.22666,2.22635,2.22657,8000000.0
2008-10-29 04:30:00,2.22661,2.22791,2.22661,2.22791,9000000.0
2008-10-29 04:31:00,2.22808,2.22808,2.22704,2.22718,10000000.0
2008-10-29 04:32:00,2.22683,2.22683,2.22638,2.22638,8000000.0
2008-10-29 04:33:00,2.22631,2.22666,2.22631,2.22642,8000000.0
2008-10-29 04:34:00,2.2266,2.22662,2.22648,2.22662,7000000.0
2008-10-29 04:35:00,2.226,2.22631,2.22592,2.22631,7000000.0
2008-10-29 04:36:00,2.22646,2.22663,2.22631,2.22631,8000000.0
2008-10-29 04:37:00,2.22623,2.22623,2.22591,2.22591,5000000.0
2008-10-29 04:38:00,2.22558,2.22558,2.22234,2.22234,9000000.0
2008-10-29 04:39:00,2.22216,2.22216,2.22172,2.22172,9000000.0
2008-10-29 04:40:00,2.2212,2.2212,2.22085,2.22085,7000000.0
2008-10-29 04:41:00,2.22094,2.22128,2.22094,2.22128,8000000.0
2008-10-29 04:42:00,2.22191,2.22202,2.2215,2.22152,7000000.0
2008-10-29 04:43:00,2.22145,2.22204,2.22145,2.22193,11000000.0
2008-10-29 04:44:00,2.22199,2.22199,2.22151,2.22151,9000000.0
2008-10-29 04:45:00,2.22208,2.2224,2.22188,2.22188,11000000.0
2008-10-29 04:46:00,2.22176,2.22314,2.22163,2.22314,7000000.0
2008-10-29 04:47:00,2.22336,2.22336,2.22251,2.22251,7000000.0
2008-10-29 04:48:00,2.22235,2.22481,2.22235,2.22481,7000000.0
2008-10-29 04:49:00,2.22352,2.22352,2.22255,2.22289,11000000.0
2008-10-29 04:50:00,2.2225,2.22311,2.2225,2.22294,9000000.0
2008-10-29 04:51:00,2.22255,2.22272,2.22255,2.22268,7000000.0
2008-10-29 04:52:00,2.2228,2.22291,2.22268,2.22281,10000000.0
2008-10-29 04:53:00,2.22241,2.22241,2.22162,2.22162,9000000.0
2008-10-29 04:54:00,2.22187,2.22187,2.22157,2.22158,8000000.0
2008-10-29 04:55:00,2.22186,2.22186,2.22162,2.22177,8000000.0
2008-10-29 04:56:00,2.22171,2.22171,2.2215,2.2216,7000000.0
2008-10-29 04:57:00,2.22151,2.22188,2.22142,2.22142,8000000.0
2008-10-29 04:58:00,2.22281,2.22413,2.22281,2.22282,8000000.0
2008-10-29 04:59:00,2.22263,2.22306,2.2221,2.2221,8000000.0
2008-10-29 05:00:00,2.22291,2.22291,2.22118,2.22118,7000000.0
2008-10-29 05:01:00,2.22129,2.22214,2.22129,2.22214,9000000.0
2008-10-29 05:02:00,2.22315,2.22461,2.22315,2.22461,7000000.0
2008-10-29 05:03:00,2.22456,2.22497,2.22456,2.22487,7000000.0
2008-10-29 05:04:00,2.2241,2.22446,2.22393,2.22393,7000000.0
2008-10-29 05:05:00,2.22374,2.22388,2.22349,2.22371,8000000.0
2008-10-29 05:06:00,2.22406,2.22417,2.22385,2.22385,7000000.0
2008-10-29 05:07:00,2.22348,2.22395,2.22327,2.22327,8000000.0
2008-10-29 05:08:00,2.22302,2.22331,2.22302,2.22304,10000000.0
2008-10-29 05:09:00,2.22348,2.22396,2.22341,2.22396,7000000.0
2008-10-29 05:10:00,2.22421,2.22576,2.22411,2.22576,7000000.0
2008-10-29 05:11:00,2.22586,2.22586,2.22537,2.22537,8000000.0
2008-10-29 05:12:00,2.22514,2.22529,2.22494,2.22529,11000000.0
2008-10-29 05:13:00,2.22553,2.22588,2.22528,2.22588,8000000.0
2008-10-29 05:14:00,2.22627,2.22679,2.22627,2.22679,7000000.0
2008-10-29 05:15:00,2.22719,2.2278,2.22719,2.22751,7000000.0
2008-10-29 05:16:00,2.2272,2.2272,2.22528,2.22528,7000000.0
2008-10-29 05:17:00,2.22514,2.22594,2.22514,2.22594,7000000.0
2008-10-29 05:18:00,2.22556,2.22586,2.22514,2.22586,8000000.0
2008-10-29 05:19:00,2.22684,2.22688,2.22665,2.22679,7000000.0
2008-10-29 05:20:00,2.22696,2.22696,2.22584,2.22644,9000000.0
2008-10-29 05:21:00,2.22715,2.22715,2.22646,2.22646,8000000.0
2008-10-29 05:22:00,2.22572,2.22572,2.22538,2.22538,7000000.0
2008-10-29 05:23:00,2.22466,2.22466,2.22396,2.22425,10000000.0
2008-10-29 05:24:00,2.22387,2.22399,2.22345,2.22399,8000000.0
2008-10-29 05:25:00,2.22445,2.22445,2.22424,2.22424,7000000.0
2008-10-29 05:26:00,2.22406,2.22406,2.22323,2.22348,7000000.0
2008-10-29 05:27:00,2.22376,2.22376,2.22327,2.22327,8000000.0
2008-10-29 05:28:00,2.22332,2.22332,2.22312,2.22312,9000000.0
2008-10-29 05:29:00,2.22327,2.22327,2.22274,2.2228,7000000.0
2008-10-29 05:30:00,2.22269,2.22269,2.22246,2.22246,10000000.0
2008-10-29 05:31:00,2.22275,2.22275,2.22154,2.22207,8000000.0
2008-10-29 05:32:00,2.22241,2.22241,2.22167,2.22167,8000000.0
2008-10-29 05:33:00,2.22163,2.22163,2.2209,2.2209,9000000.0
2008-10-29 05:34:00,2.22027,2.22071,2.21993,2.22071,8000000.0
2008-10-29 05:35:00,2.21914,2.21954,2.21905,2.2192,7000000.0
2008-10-29 05:36:00,2.21977,2.22093,2.21977,2.22054,9000000.0
2008-10-29 05:37:00,2.22055,2.22089,2.22042,2.22051,7000000.0
2008-10-29 05:38:00,2.22058,2.22084,2.21916,2.21916,9000000.0
2008-10-29 05:39:00,2.21813,2.21818,2.21767,2.21794,7000000.0
2008-10-29 05:40:00,2.21893,2.21968,2.21893,2.21968,7000000.0
2008-10-29 05:41:00,2.22023,2.22054,2.22023,2.22054,8000000.0
2008-10-29 05:42:00,2.22038,2.22038,2.22022,2.22035,7000000.0
2008-10-29 05:43:00,2.22128,2.22136,2.22111,2.22127,9000000.0
2008-10-29 05:44:00,2.221,2.221,2.21869,2.22059,8000000.0
2008-10-29 05:45:00,2.22082,2.22082,2.22013,2.22052,11000000.0
2008-10-29 05:46:00,2.22016,2.22028,2.21994,2.22003,7000000.0
2008-10-29 05:47:00,2.22022,2.22105,2.22022,2.22105,8000000.0
2008-10-29 05:48:00,2.22158,2.22208,2.22129,2.22208,9000000.0
2008-10-29 05:49:00,2.22098,2.22168,2.22098,2.22158,8000000.0
2008-10-29 05:50:00,2.2215,2.2216,2.22143,2.22154,9000000.0
2008-10-29 05:51:00,2.22149,2.22272,2.22149,2.22272,8000000.0
2008-10-29 05:52:00,2.22248,2.22295,2.22248,2.22276,8000000.0
2008-10-29 05:53:00,2.22289,2.22345,2.22289,2.22345,7000000.0
2008-10-29 05:54:00,2.22362,2.22415,2.22362,2.22415,10000000.0
2008-10-29 05:55:00,2.22303,2.22303,2.22283,2.2229,5000000.0
2008-10-29 05:56:00,2.22332,2.224,2.22332,2.22379,11000000.0
2008-10-29 05:57:00,2.22299,2.223,2.22268,2.22299,8000000.0
2008-10-29 05:58:00,2.22312,2.22399,2.22272,2.22399,9000000.0
2008-10-29 05:59:00,2.22575,2.22575,2.22496,2.22496,10000000.0
2008-10-29 06:00:00,2.22419,2.22465,2.22389,2.22389,8000000.0
2008-10-29 06:01:00,2.2234,2.22365,2.2234,2.22361,7000000.0
2008-10-29 06:02:00,2.22389,2.2246,2.22378,2.2246,7000000.0
2008-10-29 06:03:00,2.22524,2.2254,2.22501,2.22501,8000000.0
2008-10-29 06:04:00,2.22379,2.22379,2.22284,2.22284,7000000.0
2008-10-29 06:05:00,2.22243,2.22483,2.22243,2.22483,7000000.0
2008-10-29 06:06:00,2.22446,2.22446,2.2224,2.22247,7000000.0
2008-10-29 06:07:00,2.22221,2.22221,2.22116,2.22134,7000000.0
2008-10-29 06:08:00,2.21985,2.22038,2.21962,2.22034,7000000.0
2008-10-29 06:09:00,2.22119,2.2223,2.22119,2.22217,8000000.0
2008-10-29 06:10:00,2.22216,2.22216,2.2214,2.2214,8000000.0
2008-10-29 06:11:00,2.22108,2.22108,2.22076,2.22076,8000000.0
2008-10-29 06:12:00,2.22096,2.22209,2.22096,2.22209,8000000.0
2008-10-29 06:13:00,2.22234,2.22234,2.22138,2.22138,8000000.0
2008-10-29 06:14:00,2.22119,2.22119,2.21992,2.21992,10000000.0
2008-10-29 06:15:00,2.22073,2.22217,2.22073,2.22217,8000000.0
2008-10-29 06:16:00,2.22229,2.22229,2.22181,2.22202,11000000.0
2008-10-29 06:17:00,2.22223,2.22366,2.22223,2.22366,7000000.0
2008-10-29 06:18:00,2.22423,2.22429,2.22186,2.2219,9000000.0
2008-10-29 06:19:00,2.22178,2.22232,2.22178,2.2221,7000000.0
2008-10-29 06:20:00,2.22222,2.22365,2.22222,2.22238,9000000.0
2008-10-29 06:21:00,2.22338,2.22454,2.22338,2.22417,8000000.0
2008-10-29 06:22:00,2.22409,2.22432,2.22361,2.22432,8000000.0
2008-10-29 06:23:00,2.22321,2.22412,2.22304,2.22412,8000000.0
2008-10-29 06:24:00,2.22451,2.22478,2.22412,2.22423,11000000.0
2008-10-29 06:25:00,2.22433,2.22452,2.22328,2.22328,11000000.0
2008-10-29 06:26:00,2.22221,2.22356,2.22164,2.22164,11000000.0
2008-10-29 06:27:00,2.21978,2.22221,2.21978,2.22221,7000000.0
2008-10-29 06:28:00,2.22222,2.22222,2.21926,2.21926,8000000.0
2008-10-29 06:29:00,2.2197,2.22022,2.2197,2.22022,8000000.0
2008-10-29 06:30:00,2.22016,2.22016,2.21757,2.21757,8000000.0
2008-10-29 06:31:00,2.2176,2.2184,2.21741,2.2184,7000000.0
2008-10-29 06:32:00,2.21875,2.21977,2.21875,2.21977,7000000.0
2008-10-29 06:33:00,2.22017,2.22064,2.22017,2.22064,7000000.0
2008-10-29 06:34:00,2.22053,2.22053,2.22015,2.22015,7000000.0
2008-10-29 06:35:00,2.21963,2.21963,2.21874,2.21874,11000000.0
2008-10-29 06:36:00,2.21992,2.22215,2.21992,2.22209,7000000.0
2008-10-29 06:37:00,2.22218,2.22226,2.22112,2.22112,10000000.0
2008-10-29 06:38:00,2.22142,2.22155,2.22125,2.22144,10000000.0
2008-10-29 06:39:00,2.22115,2.22115,2.22056,2.22056,11000000.0
2008-10-29 06:40:00,2.22086,2.22114,2.22071,2.22098,9000000.0
2008-10-29 06:41:00,2.22156,2.22156,2.21995,2.21995,7000000.0
2008-10-29 06:42:00,2.22017,2.22017,2.21976,2.22004,8000000.0
2008-10-29 06:43:00,2.22021,2.2207,2.22021,2.22063,7000000.0
2008-10-29 06:44:00,2.22043,2.22063,2.22031,2.22063,8000000.0
2008-10-29 06:45:00,2.22076,2.22154,2.22057,2.22154,8000000.0
2008-10-29 06:46:00,2.22154,2.22161,2.22135,2.22147,10000000.0
2008-10-29 06:47:00,2.22137,2.22137,2.22063,2.22063,8000000.0
2008-10-29 06:48:00,2.22085,2.22194,2.22085,2.22194,7000000.0
2008-10-29 06:49:00,2.22153,2.22154,2.22105,2.22116,8000000.0
2008-10-29 06:50:00,2.22101,2.2212,2.22087,2.22107,10000000.0
2008-10-29 06:51:00,2.22137,2.22195,2.22137,2.22143,10000000.0
2008-10-29 06:52:00,2.22138,2.22138,2.2182,2.2182,8000000.0
2008-10-29 06:53:00,2.21756,2.2178,2.21741,2.21779,8000000.0
2008-10-29 06:54:00,2.21826,2.21844,2.21821,2.21844,8000000.0
2008-10-29 06:55:00,2.21821,2.21821,2.2178,2.21801,7000000.0
2008-10-29 06:56:00,2.21851,2.21882,2.21851,2.2188,8000000.0
2008-10-29 06:57:00,2.21904,2.2193,2.21897,2.21897,7000000.0
2008-10-29 06:58:00,2.21904,2.21913,2.21894,2.21907,7000000.0
2008-10-29 06:59:00,2.21878,2.21878,2.21833,2.21847,7000000.0
2008-10-29 07:00:00,2.2185,2.2185,2.21793,2.21793,7000000.0
2008-10-29 07:01:00,2.21783,2.21836,2.21783,2.21836,7000000.0
2008-10-29 07:02:00,2.21768,2.21768,2.21675,2.21686,9000000.0
2008-10-29 07:03:00,2.21679,2.21689,2.21658,2.21664,7000000.0
2008-10-29 07:04:00,2.21657,2.21657,2.21541,2.21541,8000000.0
2008-10-29 07:05:00,2.21625,2.21713,2.21612,2.21713,11000000.0
2008-10-29 07:06:00,2.217,2.21841,2.217,2.21841,11000000.0
2008-10-29 07:07:00,2.21843,2.21843,2.21808,2.21808,11000000.0
2008-10-29 07:08:00,2.21804,2.21804,2.2176,2.21798,9000000.0
2008-10-29 07:09:00,2.21816,2.21816,2.21777,2.21796,8000000.0
2008-10-29 07:10:00,2.21767,2.2178,2.21765,2.21775,7000000.0
2008-10-29 07:11:00,2.21793,2.21793,2.21754,2.21789,10000000.0
2008-10-29 07:12:00,2.21823,2.2183,2.21798,2.21798,7000000.0
2008-10-29 07:13:00,2.21799,2.21828,2.21799,2.2181,8000000.0
2008-10-29 07:14:00,2.21762,2.21762,2.21676,2.21684,7000000.0
2008-10-29 07:15:00,2.21672,2.21672,2.21635,2.21635,10000000.0
2008-10-29 07:16:00,2.21814,2.21825,2.21787,2.21793,8000000.0
2008-10-29 07:17:00,2.21741,2.21773,2.21683,2.21683,11000000.0
2008-10-29 07:18:00,2.21598,2.22108,2.21598,2.22108,8000000.0
2008-10-29 07:19:00,2.22138,2.22205,2.21918,2.21918,8000000.0
2008-10-29 07:20:00,2.21792,2.21866,2.21792,2.21866,9000000.0
2008-10-29 07:21:00,2.21862,2.21862,2.218,2.21804,10000000.0
2008-10-29 07:22:00,2.216,2.2165,2.21481,2.2165,11000000.0
2008-10-29 07:23:00,2.21517,2.21651,2.21508,2.21651,7000000.0
2008-10-29 07:24:00,2.21641,2.21641,2.21521,2.21521,9000000.0
2008-10-29 07:25:00,2.21547,2.21596,2.21533,2.21533,8000000.0
2008-10-29 07:26:00,2.21628,2.21628,2.21594,2.2161,7000000.0
2008-10-29 07:27:00,2.2149,2.2149,2.21383,2.21424,7000000.0
2008-10-29 07:28:00,2.21425,2.21499,2.21392,2.21499,7000000.0
2008-10-29 07:29:00,2.21537,2.21625,2.21534,2.21625,8000000.0
2008-10-29 07:30:00,2.21677,2.21714,2.21677,2.21681,8000000.0
2008-10-29 07:31:00,2.21602,2.21602,2.2133,2.2133,7000000.0
2008-10-29 07:32:00,2.21392,2.21519,2.21392,2.21519,5000000.0
2008-10-29 07:33:00,2.21592,2.21678,2.21592,2.21604,8000000.0
2008-10-29 07:34:00,2.2154,2.21626,2.2154,2.21626,11000000.0
2008-10-29 07:35:00,2.21702,2.21707,2.21643,2.21643,8000000.0
2008-10-29 07:36:00,2.21573,2.21579,2.21532,2.21537,7000000.0
2008-10-29 07:37:00,2.21489,2.21576,2.21489,2.21576,7000000.0
2008-10-29 07:38:00,2.21646,2.21751,2.21642,2.21751,11000000.0
2008-10-29 07:39:00,2.2175,2.21783,2.2175,2.21766,7000000.0
2008-10-29 07:40:00,2.2175,2.21779,2.21736,2.21736,8000000.0
2008-10-29 07:41:00,2.21778,2.21778,2.21744,2.21771,9000000.0
2008-10-29 07:42:00,2.21747,2.21747,2.21602,2.21653,11000000.0
2008-10-29 07:43:00,2.21684,2.21825,2.21681,2.21825,7000000.0
2008-10-29 07:44:00,2.21853,2.21867,2.21853,2.21867,7000000.0
2008-10-29 07:45:00,2.21782,2.21782,2.21693,2.21693,7000000.0
2008-10-29 07:46:00,2.21743,2.21858,2.21743,2.21834,10000000.0
2008-10-29 07:47:00,2.21822,2.21847,2.21774,2.21774,7000000.0
2008-10-29 07:48:00,2.21849,2.22016,2.21611,2.21611,8000000.0
2008-10-29 07:49:00,2.2133,2.2133,2.21205,2.21301,8000000.0
2008-10-29 07:50:00,2.21322,2.21322,2.211,2.211,7000000.0
2008-10-29 07:51:00,2.2119,2.2119,2.21092,2.21109,8000000.0
2008-10-29 07:52:00,2.21153,2.2141,2.21153,2.21388,10000000.0
2008-10-29 07:53:00,2.21256,2.2127,2.21139,2.21139,11000000.0
2008-10-29 07:54:00,2.21267,2.21602,2.21267,2.21578,9000000.0
2008-10-29 07:55:00,2.21542,2.21542,2.21429,2.21429,9000000.0
2008-10-29 07:56:00,2.21416,2.2159,2.21416,2.2159,9000000.0
2008-10-29 07:57:00,2.2159,2.21599,2.21337,2.21337,7000000.0
2008-10-29 07:58:00,2.21404,2.21617,2.21404,2.21617,7000000.0
2008-10-29 07:59:00,2.21717,2.21765,2.21717,2.21762,7000000.0
2008-10-29 08:00:00,2.21679,2.21702,2.21679,2.21685,8000000.0
2008-10-29 08:01:00,2.21678,2.21678,2.21514,2.21514,10000000.0
2008-10-29 08:02:00,2.21587,2.21618,2.21587,2.21618,7000000.0
2008-10-29 08:03:00,2.21753,2.21986,2.21753,2.21979,8000000.0
2008-10-29 08:04:00,2.21924,2.21944,2.21838,2.21864,8000000.0
2008-10-29 08:05:00,2.2184,2.2186,2.21772,2.2186,8000000.0
2008-10-29 08:06:00,2.21954,2.22019,2.21954,2.21986,7000000.0
2008-10-29 08:07:00,2.22023,2.2205,2.21984,2.21984,7000000.0
2008-10-29 08:08:00,2.21864,2.21962,2.21864,2.21959,7000000.0
2008-10-29 08:09:00,2.21943,2.21943,2.21895,2.21895,7000000.0
2008-10-29 08:10:00,2.21902,2.21945,2.21902,2.2194,7000000.0
2008-10-29 08:11:00,2.21942,2.22059,2.21942,2.22046,8000000.0
2008-10-29 08:12:00,2.22077,2.22096,2.22059,2.22075,9000000.0
2008-10-29 08:13:00,2.22058,2.22097,2.22056,2.22078,7000000.0
2008-10-29 08:14:00,2.22031,2.22042,2.22015,2.22042,9000000.0
2008-10-29 08:15:00,2.22037,2.22099,2.22009,2.22099,8000000.0
2008-10-29 08:16:00,2.22121,2.22121,2.22024,2.22063,11000000.0
2008-10-29 08:17:00,2.22076,2.2214,2.22058,2.2214,7000000.0
2008-10-29 08:18:00,2.22266,2.22276,2.22225,2.2226,9000000.0
2008-10-29 08:19:00,2.22234,2.22268,2.22195,2.22268,7000000.0
2008-10-29 08:20:00,2.22219,2.22298,2.22219,2.22283,8000000.0
2008-10-29 08:21:00,2.22314,2.22356,2.22314,2.22356,8000000.0
2008-10-29 08:22:00,2.22362,2.22362,2.22291,2.22335,8000000.0
2008-10-29 08:23:00,2.22305,2.22306,2.22286,2.22286,7000000.0
2008-10-29 08:24:00,2.22309,2.22337,2.22308,2.22308,7000000.0
2008-10-29 08:25:00,2.22505,2.22602,2.22505,2.22602,8000000.0
2008-10-29 08:26:00,2.22397,2.22397,2.2211,2.2211,7000000.0
2008-10-29 08:27:00,2.22072,2.22197,2.2203,2.22197,10000000.0
2008-10-29 08:28:00,2.2231,2.2231,2.22247,2.22263,7000000.0
2008-10-29 08:29:00,2.2226,2.2226,2.22218,2.22218,10000000.0
2008-10-29 08:30:00,2.22183,2.22183,2.22143,2.22161,7000000.0
2008-10-29 08:31:00,2.22229,2.22235,2.22192,2.22192,10000000.0
2008-10-29 08:32:00,2.22183,2.22194,2.22157,2.22157,8000000.0
2008-10-29 08:33:00,2.22046,2.22046,2.21786,2.2179,7000000.0
2008-10-29 08:34:00,2.21672,2.21683,2.21629,2.21683,9000000.0
2008-10-29 08:35:00,2.21792,2.21842,2.21792,2.21827,9000000.0
2008-10-29 08:36:00,2.21846,2.21917,2.21841,2.21917,8000000.0
2008-10-29 08:37:00,2.2195,2.21953,2.21932,2.21953,9000000.0
2008-10-29 08:38:00,2.21955,2.21982,2.21955,2.21973,10000000.0
2008-10-29 08:39:00,2.21963,2.21982,2.21896,2.21896,11000000.0
2008-10-29 08:40:00,2.21897,2.2195,2.2189,2.2195,8000000.0
2008-10-29 08:41:00,2.21983,2.22185,2.21983,2.22185,11000000.0
2008-10-29 08:42:00,2.22115,2.22115,2.21841,2.21841,10000000.0
2008-10-29 08:43:00,2.21609,2.21801,2.21609,2.21801,8000000.0
2008-10-29 08:44:00,2.21702,2.21702,2.21647,2.21674,10000000.0
2008-10-29 08:45:00,2.21716,2.21839,2.21716,2.21839,8000000.0
2008-10-29 08:46:00,2.21823,2.21827,2.21661,2.21781,8000000.0
2008-10-29 08:47:00,2.21793,2.218,2.21678,2.21678,7000000.0
2008-10-29 08:48:00,2.21652,2.21793,2.21652,2.21793,10000000.0
2008-10-29 08:49:00,2.21875,2.21987,2.21875,2.21987,11000000.0
2008-10-29 08:50:00,2.21963,2.22026,2.21912,2.22026,7000000.0
2008-10-29 08:51:00,2.21982,2.22028,2.21975,2.22028,8000000.0
2008-10-29 08:52:00,2.22026,2.22045,2.22016,2.22016,9000000.0
2008-10-29 08:53:00,2.21895,2.21921,2.21712,2.21712,8000000.0
2008-10-29 08:54:00,2.21818,2.21818,2.21577,2.21577,8000000.0
2008-10-29 08:55:00,2.21555,2.21643,2.21555,2.21634,8000000.0
2008-10-29 08:56:00,2.21575,2.21617,2.21575,2.21616,7000000.0
2008-10-29 08:57:00,2.21726,2.21816,2.21726,2.21771,8000000.0
2008-10-29 08:58:00,2.21689,2.21828,2.21673,2.21794,7000000.0
2008-10-29 08:59:00,2.21681,2.21681,2.21647,2.2167,7000000.0
2008-10-29 09:00:00,2.21675,2.2168,2.2166,2.21679,8000000.0
2008-10-29 09:01:00,2.21619,2.21735,2.21604,2.21604,9000000.0
2008-10-29 09:02:00,2.21572,2.21661,2.21454,2.21454,10000000.0
2008-10-29 09:03:00,2.21305,2.21356,2.21301,2.21344,7000000.0
2008-10-29 09:04:00,2.21477,2.21489,2.21416,2.21416,7000000.0
2008-10-29 09:05:00,2.21331,2.21349,2.21275,2.21275,7000000.0
2008-10-29 09:06:00,2.21335,2.21351,2.21327,2.21332,11000000.0
2008-10-29 09:07:00,2.2128,2.2128,2.21203,2.21224,8000000.0
2008-10-29 09:08:00,2.212,2.212,2.21095,2.21095,5000000.0
2008-10-29 09:09:00,2.21044,2.21363,2.21044,2.21363,11000000.0
2008-10-29 09:10:00,2.21297,2.2134,2.21297,2.21298,7000000.0
2008-10-29 09:11:00,2.21259,2.21469,2.21247,2.21469,9000000.0
2008-10-29 09:12:00,2.2135,2.21383,2.21294,2.21311,8000000.0
2008-10-29 09:13:00,2.21313,2.21343,2.21311,2.21323,9000000.0
2008-10-29 09:14:00,2.21347,2.21407,2.21347,2.21353,11000000.0
2008-10-29 09:15:00,2.21313,2.21328,2.21297,2.21328,7000000.0
2008-10-29 09:16:00,2.21379,2.21449,2.21352,2.21449,8000000.0
2008-10-29 09:17:00,2.21521,2.21575,2.21512,2.21574,11000000.0
2008-10-29 09:18:00,2.21662,2.2167,2.21645,2.2167,8000000.0
2008-10-29 09:19:00,2.21742,2.21805,2.21724,2.21728,7000000.0
2008-10-29 09:20:00,2.21716,2.21716,2.2162,2.2162,7000000.0
2008-10-29 09:21:00,2.21695,2.21856,2.21695,2.21856,8000000.0
2008-10-29 09:22:00,2.2171,2.2171,2.2162,2.21658,8000000.0
2008-10-29 09:23:00,2.21789,2.21812,2.21789,2.21812,7000000.0
2008-10-29 09:24:00,2.21807,2.21807,2.21718,2.21718,8000000.0
2008-10-29 09:25:00,2.21637,2.21637,2.21583,2.21602,7000000.0
2008-10-29 09:26:00,2.21661,2.21661,2.21548,2.21607,11000000.0
2008-10-29 09:27:00,2.21536,2.21536,2.214,2.214,11000000.0
2008-10-29 09:28:00,2.21484,2.21605,2.21484,2.21521,9000000.0
2008-10-29 09:29:00,2.21415,2.21415,2.21094,2.21094,8000000.0
2008-10-29 09:30:00,2.21067,2.21182,2.21067,2.21182,7000000.0
2008-10-29 09:31:00,2.21366,2.21932,2.21366,2.21906,7000000.0
2008-10-29 09:32:00,2.21885,2.2194,2.21862,2.2194,7000000.0
2008-10-29 09:33:00,2.22058,2.22131,2.22033,2.22128,8000000.0
2008-10-29 09:34:00,2.22026,2.22026,2.2182,2.2182,7000000.0
2008-10-29 09:35:00,2.21823,2.21986,2.21823,2.21986,10000000.0
2008-10-29 09:36:00,2.21996,2.22059,2.21996,2.22059,8000000.0
2008-10-29 09:37:00,2.22117,2.22117,2.21984,2.21996,11000000.0
2008-10-29 09:38:00,2.22053,2.22185,2.21898,2.22185,11000000.0
2008-10-29 09:39:00,2.22188,2.22191,2.22063,2.22063,7000000.0
2008-10-29 09:40:00,2.22003,2.22094,2.22003,2.22093,9000000.0
2008-10-29 09:41:00,2.22153,2.22158,2.22125,2.22125,8000000.0
2008-10-29 09:42:00,2.22116,2.22116,2.22031,2.22091,10000000.0
2008-10-29 09:43:00,2.22087,2.22112,2.22087,2.22095,11000000.0
2008-10-29 09:44:00,2.22043,2.22091,2.22043,2.22068,8000000.0
2008-10-29 09:45:00,2.22052,2.2206,2.22043,2.22054,7000000.0
2008-10-29 09:46:00,2.22071,2.22075,2.21964,2.21979,11000000.0
2008-10-29 09:47:00,2.21723,2.21723,2.21343,2.21355,9000000.0
2008-10-29 09:48:00,2.21419,2.21448,2.21295,2.21295,7000000.0
2008-10-29 09:49:00,2.21288,2.21373,2.21288,2.21373,11000000.0
2008-10-29 09:50:00,2.21397,2.21397,2.2136,2.2136,8000000.0
2008-10-29 09:51:00,2.21337,2.21414,2.21337,2.21361,8000000.0
2008-10-29 09:52:00,2.21368,2.21368,2.21346,2.21359,8000000.0
2008-10-29 09:53:00,2.21361,2.21418,2.21361,2.21418,10000000.0
2008-10-29 09:54:00,2.2142,2.2142,2.21252,2.21252,10000000.0
2008-10-29 09:55:00,2.21178,2.21183,2.21131,2.21131,8000000.0
2008-10-29 09:56:00,2.2103,2.2103,2.20693,2.20693,10000000.0
2008-10-29 09:57:00,2.20688,2.20801,2.20688,2.2075,8000000.0
2008-10-29 09:58:00,2.20779,2.20821,2.20586,2.20586,8000000.0
2008-10-29 09:59:00,2.20507,2.20522,2.20138,2.20138,10000000.0
2008-10-29 10:00:00,2.19993,2.20309,2.19993,2.20309,10000000.0
2008-10-29 10:01:00,2.20279,2.20609,2.20279,2.20609,10000000.0
2008-10-29 10:02:00,2.20659,2.20659,2.20594,2.20656,10000000.0
2008-10-29 10:03:00,2.20735,2.2082,2.20735,2.2082,7000000.0
2008-10-29 10:04:00,2.20776,2.20824,2.20752,2.20752,7000000.0
2008-10-29 10:05:00,2.20782,2.20845,2.20677,2.20677,11000000.0
2008-10-29 10:06:00,2.20635,2.2069,2.2053,2.2069,7000000.0
2008-10-29 10:07:00,2.20715,2.20715,2.2066,2.20667,7000000.0
2008-10-29 10:08:00,2.20754,2.20802,2.20754,2.20802,7000000.0
2008-10-29 10:09:00,2.20772,2.20779,2.20701,2.20709,7000000.0
2008-10-29 10:10:00,2.20697,2.20808,2.20697,2.20806,7000000.0
2008-10-29 10:11:00,2.21014,2.21394,2.21014,2.21306,7000000.0
2008-10-29 10:12:00,2.21531,2.21543,2.21436,2.21436,8000000.0
2008-10-29 10:13:00,2.21451,2.21451,2.21361,2.21361,8000000.0
2008-10-29 10:14:00,2.21388,2.21476,2.21388,2.21474,7000000.0
2008-10-29 10:15:00,2.2132,2.2132,2.21165,2.21165,10000000.0
2008-10-29 10:16:00,2.21111,2.21134,2.21027,2.21027,7000000.0
2008-10-29 10:17:00,2.21057,2.21117,2.21057,2.21107,11000000.0
2008-10-29 10:18:00,2.2123,2.21461,2.2123,2.21461,8000000.0
2008-10-29 10:19:00,2.21474,2.21495,2.21383,2.21383,9000000.0
2008-10-29 10:20:00,2.21273,2.21273,2.21176,2.21176,7000000.0
2008-10-29 10:21:00,2.21199,2.21243,2.21146,2.21243,8000000.0
2008-10-29 10:22:00,2.21314,2.21445,2.21304,2.21445,7000000.0
2008-10-29 10:23:00,2.21596,2.21644,2.21596,2.21638,7000000.0
2008-10-29 10:24:00,2.21657,2.21659,2.21623,2.21636,7000000.0
2008-10-29 10:25:00,2.21817,2.21955,2.21817,2.21829,9000000.0
2008-10-29 10:26:00,2.21773,2.21773,2.21252,2.21252,11000000.0
2008-10-29 10:27:00,2.2123,2.21368,2.21217,2.21368,8000000.0
2008-10-29 10:28:00,2.21446,2.21482,2.21417,2.21417,9000000.0
2008-10-29 10:29:00,2.21458,2.21556,2.21453,2.2155,8000000.0
2008-10-29 10:30:00,2.21617,2.21617,2.21516,2.21607,8000000.0
2008-10-29 10:31:00,2.216,2.21676,2.216,2.21676,7000000.0
2008-10-29 10:32:00,2.21643,2.21661,2.21553,2.21566,9000000.0
2008-10-29 10:33:00,2.21523,2.21542,2.21418,2.21418,7000000.0
2008-10-29 10:34:00,2.21458,2.2147,2.2142,2.2147,7000000.0
2008-10-29 10:35:00,2.21501,2.21571,2.21501,2.21568,7000000.0
2008-10-29 10:36:00,2.216,2.21644,2.21576,2.21644,8000000.0
2008-10-29 10:37:00,2.21676,2.21703,2.21661,2.21661,8000000.0
2008-10-29 10:38:00,2.21684,2.21684,2.21614,2.21614,10000000.0
2008-10-29 10:39:00,2.21636,2.21765,2.21636,2.21765,8000000.0
2008-10-29 10:40:00,2.21797,2.21839,2.21769,2.21839,7000000.0
2008-10-29 10:41:00,2.21877,2.21878,2.21852,2.21865,9000000.0
2008-10-29 10:42:00,2.21831,2.21831,2.21764,2.21764,7000000.0
2008-10-29 10:43:00,2.21791,2.21822,2.21757,2.21769,10000000.0
2008-10-29 10:44:00,2.21714,2.21767,2.21714,2.21767,7000000.0
2008-10-29 10:45:00,2.21746,2.21761,2.21728,2.21732,8000000.0
2008-10-29 10:46:00,2.21696,2.21728,2.21654,2.21728,8000000.0
2008-10-29 10:47:00,2.21822,2.21933,2.21822,2.21933,7000000.0
2008-10-29 10:48:00,2.21957,2.21985,2.21929,2.21966,8000000.0
2008-10-29 10:49:00,2.21895,2.22078,2.21895,2.22078,9000000.0
2008-10-29 10:50:00,2.22183,2.22183,2.22077,2.22077,8000000.0
2008-10-29 10:51:00,2.22058,2.22059,2.22027,2.22054,9000000.0
2008-10-29 10:52:00,2.22072,2.22072,2.21962,2.21962,8000000.0
2008-10-29 10:53:00,2.21932,2.21932,2.21891,2.21932,9000000.0
2008-10-29 10:54:00,2.21943,2.21963,2.21941,2.21963,10000000.0
2008-10-29 10:55:00,2.21998,2.22071,2.21986,2.21986,7000000.0
2008-10-29 10:56:00,2.22025,2.22127,2.2192,2.22098,7000000.0
2008-10-29 10:57:00,2.2207,2.2207,2.21971,2.21971,8000000.0
2008-10-29 10:58:00,2.22068,2.22107,2.22063,2.22079,7000000.0
2008-10-29 10:59:00,2.22104,2.22159,2.22104,2.22159,11000000.0
2008-10-29 11:00:00,2.22152,2.22232,2.2208,2.2208,7000000.0
2008-10-29 11:01:00,2.22211,2.22267,2.22211,2.22245,8000000.0
2008-10-29 11:02:00,2.22211,2.22229,2.22204,2.22228,7000000.0
2008-10-29 11:03:00,2.223,2.22343,2.223,2.22339,11000000.0
2008-10-29 11:04:00,2.22317,2.22317,2.22218,2.22218,11000000.0
2008-10-29 11:05:00,2.22242,2.22305,2.22242,2.22304,7000000.0
2008-10-29 11:06:00,2.22256,2.22281,2.22256,2.22278,8000000.0
2008-10-29 11:07:00,2.22274,2.22274,2.2221,2.2221,7000000.0
2008-10-29 11:08:00,2.22168,2.22267,2.22168,2.22267,9000000.0
2008-10-29 11:09:00,2.22268,2.22287,2.22264,2.22287,8000000.0
2008-10-29 11:10:00,2.2228,2.2228,2.22221,2.22256,8000000.0
2008-10-29 11:11:00,2.22248,2.22248,2.22194,2.22231,10000000.0
2008-10-29 11:12:00,2.22218,2.22243,2.22218,2.22229,7000000.0
2008-10-29 11:13:00,2.2223,2.22351,2.22221,2.22351,11000000.0
2008-10-29 11:14:00,2.22345,2.22345,2.22213,2.22213,11000000.0
2008-10-29 11:15:00,2.2218,2.2218,2.2194,2.2194,7000000.0
2008-10-29 11:16:00,2.22033,2.22033,2.22008,2.22008,7000000.0
2008-10-29 11:17:00,2.21953,2.21953,2.21848,2.21848,7000000.0
2008-10-29 11:18:00,2.21783,2.21815,2.21783,2.21808,10000000.0
2008-10-29 11:19:00,2.21787,2.21832,2.21786,2.21786,11000000.0
2008-10-29 11:20:00,2.21801,2.21803,2.21752,2.21753,8000000.0
2008-10-29 11:21:00,2.21814,2.21864,2.21791,2.21864,7000000.0
2008-10-29 11:22:00,2.219,2.22101,2.21898,2.22101,8000000.0
2008-10-29 11:23:00,2.22129,2.22151,2.22046,2.22046,8000000.0
2008-10-29 11:24:00,2.22029,2.22041,2.21971,2.21971,7000000.0
2008-10-29 11:25:00,2.22079,2.22125,2.22079,2.22124,8000000.0
2008-10-29 11:26:00,2.22104,2.22104,2.2201,2.2201,11000000.0
2008-10-29 11:27:00,2.22021,2.22191,2.22021,2.22191,8000000.0
2008-10-29 11:28:00,2.22182,2.22193,2.22146,2.22146,7000000.0
2008-10-29 11:29:00,2.22049,2.22112,2.22049,2.22103,8000000.0
2008-10-29 11:30:00,2.22084,2.22084,2.22008,2.22035,7000000.0
2008-10-29 11:31:00,2.22025,2.22027,2.21994,2.21994,11000000.0
2008-10-29 11:32:00,2.21872,2.21892,2.21794,2.21822,11000000.0
2008-10-29 11:33:00,2.21867,2.21867,2.2182,2.2182,7000000.0
2008-10-29 11:34:00,2.21914,2.21951,2.21874,2.21881,7000000.0
2008-10-29 11:35:00,2.21856,2.2192,2.21856,2.2192,10000000.0
2008-10-29 11:36:00,2.21877,2.21877,2.21822,2.21875,8000000.0
2008-10-29 11:37:00,2.21914,2.22023,2.21876,2.22023,8000000.0
2008-10-29 11:38:00,2.22015,2.22077,2.22015,2.22047,9000000.0
2008-10-29 11:39:00,2.22013,2.22133,2.21987,2.22133,9000000.0
2008-10-29 11:40:00,2.22141,2.22155,2.22141,2.22155,11000000.0
2008-10-29 11:41:00,2.22158,2.22363,2.22158,2.22363,11000000.0
2008-10-29 11:42:00,2.2237,2.22379,2.22344,2.22344,11000000.0
2008-10-29 11:43:00,2.22366,2.22458,2.22366,2.22458,7000000.0
2008-10-29 11:44:00,2.22436,2.22436,2.22325,2.22325,7000000.0
2008-10-29 11:45:00,2.22323,2.22351,2.22293,2.22293,11000000.0
2008-10-29 11:46:00,2.22256,2.22256,2.22222,2.22222,7000000.0
2008-10-29 11:47:00,2.222,2.22218,2.222,2.22207,9000000.0
2008-10-29 11:48:00,2.22166,2.22166,2.21934,2.21934,10000000.0
2008-10-29 11:49:00,2.21864,2.21957,2.21862,2.21955,7000000.0
2008-10-29 11:50:00,2.21979,2.21988,2.21961,2.21961,7000000.0
2008-10-29 11:51:00,2.2201,2.22103,2.2201,2.22091,8000000.0
2008-10-29 11:52:00,2.22049,2.22115,2.22049,2.22114,10000000.0
2008-10-29 11:53:00,2.22125,2.22125,2.22095,2.2212,10000000.0
2008-10-29 11:54:00,2.22124,2.2213,2.22062,2.22062,9000000.0
2008-10-29 11:55:00,2.22086,2.22166,2.22086,2.22164,8000000.0
2008-10-29 11:56:00,2.21965,2.21965,2.2185,2.2185,11000000.0
2008-10-29 11:57:00,2.21812,2.21908,2.21761,2.21908,8000000.0
2008-10-29 11:58:00,2.21941,2.22025,2.21941,2.22025,9000000.0
2008-10-29 11:59:00,2.21987,2.21987,2.21603,2.21603,7000000.0
2008-10-29 12:00:00,2.21738,2.21871,2.21738,2.21871,7000000.0
2008-10-29 12:01:00,2.2187,2.21873,2.21842,2.21849,10000000.0
2008-10-29 12:02:00,2.21873,2.21873,2.21779,2.21779,10000000.0
2008-10-29 12:03:00,2.21691,2.21797,2.21691,2.21797,7000000.0
2008-10-29 12:04:00,2.21703,2.21732,2.21623,2.21732,9000000.0
2008-10-29 12:05:00,2.21794,2.21813,2.21749,2.21749,11000000.0
2008-10-29 12:06:00,2.21783,2.21798,2.21775,2.21775,7000000.0
2008-10-29 12:07:00,2.2178,2.21793,2.2177,2.21787,7000000.0
2008-10-29 12:08:00,2.21746,2.21746,2.21597,2.21597,9000000.0
2008-10-29 12:09:00,2.2167,2.21712,2.2167,2.21698,8000000.0
2008-10-29 12:10:00,2.2172,2.21809,2.2172,2.21809,8000000.0
2008-10-29 12:11:00,2.2179,2.2179,2.21756,2.21756,7000000.0
2008-10-29 12:12:00,2.21792,2.2203,2.21792,2.2203,7000000.0
2008-10-29 12:13:00,2.22115,2.22115,2.21997,2.21997,10000000.0
2008-10-29 12:14:00,2.2205,2.22076,2.22029,2.22076,8000000.0
2008-10-29 12:15:00,2.22035,2.22035,2.21942,2.21948,8000000.0
2008-10-29 12:16:00,2.21936,2.21984,2.21924,2.21984,8000000.0
2008-10-29 12:17:00,2.21988,2.21988,2.21896,2.21905,8000000.0
2008-10-29 12:18:00,2.21915,2.22015,2.21915,2.22015,11000000.0
2008-10-29 12:19:00,2.22079,2.22082,2.21922,2.21922,9000000.0
2008-10-29 12:20:00,2.21901,2.21959,2.2189,2.21959,10000000.0
2008-10-29 12:21:00,2.21974,2.21987,2.21735,2.21735,7000000.0
2008-10-29 12:22:00,2.21936,2.21936,2.21863,2.21863,8000000.0
2008-10-29 12:23:00,2.21843,2.21994,2.21843,2.21994,7000000.0
2008-10-29 12:24:00,2.2208,2.22182,2.2208,2.22182,7000000.0
2008-10-29 12:25:00,2.22111,2.22111,2.21971,2.21986,9000000.0
2008-10-29 12:26:00,2.21957,2.21957,2.21798,2.21798,8000000.0
2008-10-29 12:27:00,2.21864,2.2198,2.21864,2.2198,10000000.0
2008-10-29 12:28:00,2.2199,2.2199,2.21939,2.21946,9000000.0
2008-10-29 12:29:00,2.21959,2.22032,2.21959,2.22009,9000000.0
2008-10-29 12:30:00,2.21981,2.21981,2.21947,2.21958,7000000.0
2008-10-29 12:31:00,2.21958,2.22011,2.21958,2.22011,11000000.0
2008-10-29 12:32:00,2.22033,2.22071,2.22033,2.22059,7000000.0
2008-10-29 12:33:00,2.22081,2.22086,2.22039,2.22039,7000000.0
2008-10-29 12:34:00,2.22112,2.22635,2.22112,2.22635,7000000.0
2008-10-29 12:35:00,2.22479,2.22479,2.22305,2.22326,8000000.0
2008-10-29 12:36:00,2.22297,2.22297,2.22065,2.2208,8000000.0
2008-10-29 12:37:00,2.21982,2.21982,2.21855,2.21979,9000000.0
2008-10-29 12:38:00,2.22021,2.22021,2.21842,2.21862,8000000.0
2008-10-29 12:39:00,2.21904,2.22199,2.21904,2.22199,9000000.0
2008-10-29 12:40:00,2.22252,2.22252,2.22025,2.22025,7000000.0
2008-10-29 12:41:00,2.22031,2.22031,2.21959,2.22005,8000000.0
2008-10-29 12:42:00,2.22053,2.22101,2.22033,2.22101,9000000.0
2008-10-29 12:43:00,2.22077,2.22077,2.22016,2.22016,9000000.0
2008-10-29 12:44:00,2.22044,2.22086,2.22044,2.22086,8000000.0
2008-10-29 12:45:00,2.22176,2.22295,2.22176,2.22274,10000000.0
2008-10-29 12:46:00,2.22296,2.22317,2.22271,2.22271,9000000.0
2008-10-29 12:47:00,2.22295,2.22327,2.22295,2.22321,10000000.0
2008-10-29 12:48:00,2.2236,2.22363,2.22322,2.22322,11000000.0
2008-10-29 12:49:00,2.22328,2.22399,2.22315,2.22398,7000000.0
2008-10-29 12:50:00,2.22423,2.22442,2.22378,2.224,7000000.0
2008-10-29 12:51:00,2.22467,2.2253,2.22467,2.22518,8000000.0
2008-10-29 12:52:00,2.2247,2.22483,2.224,2.22483,11000000.0
2008-10-29 12:53:00,2.22493,2.22495,2.22429,2.22429,8000000.0
2008-10-29 12:54:00,2.22419,2.22419,2.22403,2.22416,7000000.0
2008-10-29 12:55:00,2.22396,2.22397,2.22193,2.22193,8000000.0
2008-10-29 12:56:00,2.2205,2.2205,2.21968,2.21968,7000000.0
2008-10-29 12:57:00,2.21976,2.22032,2.21965,2.22021,7000000.0
2008-10-29 12:58:00,2.21996,2.22164,2.21996,2.22164,8000000.0
2008-10-29 12:59:00,2.22191,2.22191,2.22152,2.22152,7000000.0
2008-10-29 13:00:00,2.22156,2.22163,2.22116,2.22116,8000000.0
2008-10-29 13:01:00,2.22171,2.22237,2.22171,2.22232,8000000.0
2008-10-29 13:02:00,2.22275,2.22275,2.22198,2.22198,7000000.0
2008-10-29 13:03:00,2.22234,2.2227,2.22234,2.22251,8000000.0
2008-10-29 13:04:00,2.22254,2.22328,2.22254,2.22328,7000000.0
2008-10-29 13:05:00,2.22338,2.22377,2.22338,2.22359,8000000.0
2008-10-29 13:06:00,2.22389,2.22389,2.2236,2.22378,7000000.0
2008-10-29 13:07:00,2.22331,2.22485,2.22331,2.22485,7000000.0
2008-10-29 13:08:00,2.22506,2.22551,2.22487,2.22551,10000000.0
2008-10-29 13:09:00,2.22343,2.22343,2.22244,2.22258,7000000.0
2008-10-29 13:10:00,2.22207,2.22207,2.22031,2.22031,9000000.0
2008-10-29 13:11:00,2.22017,2.22038,2.21996,2.22038,8000000.0
2008-10-29 13:12:00,2.22014,2.22042,2.21981,2.22042,8000000.0
2008-10-29 13:13:00,2.22077,2.22082,2.22021,2.22021,9000000.0
2008-10-29 13:14:00,2.21967,2.22029,2.21953,2.21989,7000000.0
2008-10-29 13:15:00,2.21969,2.22082,2.21969,2.22069,8000000.0
2008-10-29 13:16:00,2.22109,2.22109,2.21929,2.21929,8000000.0
2008-10-29 13:17:00,2.2196,2.2228,2.2196,2.2228,9000000.0
2008-10-29 13:18:00,2.22532,2.22554,2.22407,2.22407,10000000.0
2008-10-29 13:19:00,2.22252,2.22494,2.22252,2.22494,8000000.0
2008-10-29 13:20:00,2.22509,2.22716,2.22509,2.22716,8000000.0
2008-10-29 13:21:00,2.22807,2.22807,2.22757,2.22757,7000000.0
2008-10-29 13:22:00,2.22816,2.22825,2.22771,2.22793,11000000.0
2008-10-29 13:23:00,2.22758,2.22794,2.22751,2.22762,8000000.0
2008-10-29 13:24:00,2.22726,2.22726,2.22627,2.22627,7000000.0
2008-10-29 13:25:00,2.22637,2.22746,2.22637,2.22664,11000000.0
2008-10-29 13:26:00,2.22695,2.22733,2.22695,2.22726,10000000.0
2008-10-29 13:27:00,2.22713,2.22713,2.22646,2.22646,8000000.0
2008-10-29 13:28:00,2.22661,2.22661,2.22401,2.22401,21000000.0
2008-10-29 13:29:00,2.22378,2.22385,2.223,2.223,17000000.0
2008-10-29 13:30:00,2.22272,2.22272,2.22184,2.22184,7000000.0
2008-10-29 13:31:00,2.22167,2.22167,2.22074,2.22081,9000000.0
2008-10-29 13:32:00,2.2201,2.22017,2.21992,2.22017,14000000.0
2008-10-29 13:33:00,2.21969,2.21969,2.21722,2.21722,14000000.0
2008-10-29 13:34:00,2.21719,2.21803,2.21719,2.21752,31000000.0
2008-10-29 13:35:00,2.21699,2.21699,2.21678,2.21699,17000000.0
2008-10-29 13:36:00,2.21694,2.21717,2.21686,2.21696,24000000.0
2008-10-29 13:37:00,2.21712,2.21712,2.21673,2.21673,10000000.0
2008-10-29 13:38:00,2.21693,2.21753,2.21693,2.21753,18000000.0
2008-10-29 13:39:00,2.21784,2.21851,2.21775,2.21851,15000000.0
2008-10-29 13:40:00,2.21869,2.21869,2.21572,2.21671,29000000.0
2008-10-29 13:41:00,2.21703,2.21733,2.21701,2.21733,13000000.0
2008-10-29 13:42:00,2.21717,2.21722,2.21671,2.21671,8000000.0
2008-10-29 13:43:00,2.21656,2.2169,2.21656,2.2169,10000000.0
2008-10-29 13:44:00,2.2171,2.2171,2.21665,2.21665,26000000.0
2008-10-29 13:45:00,2.21679,2.21713,2.21679,2.217,22000000.0
2008-10-29 13:46:00,2.21746,2.21862,2.21746,2.21861,19000000.0
2008-10-29 13:47:00,2.2188,2.2188,2.21809,2.21813,17000000.0
2008-10-29 13:48:00,2.21814,2.21839,2.21745,2.21839,22000000.0
2008-10-29 13:49:00,2.21767,2.21767,2.21727,2.21738,24000000.0
2008-10-29 13:50:00,2.21759,2.21825,2.21757,2.21825,15000000.0
2008-10-29 13:51:00,2.21847,2.21959,2.21847,2.21959,22000000.0
2008-10-29 13:52:00,2.21978,2.21978,2.21908,2.21908,32000000.0
2008-10-29 13:53:00,2.21821,2.21821,2.21756,2.21756,28000000.0
2008-10-29 13:54:00,2.21817,2.21871,2.21817,2.21871,31000000.0
2008-10-29 13:55:00,2.21897,2.21897,2.21859,2.21896,20000000.0
2008-10-29 13:56:00,2.2187,2.2187,2.21839,2.21855,24000000.0
2008-10-29 13:57:00,2.21901,2.22149,2.21901,2.22149,34000000.0
2008-10-29 13:58:00,2.22184,2.22184,2.22049,2.22049,16000000.0
2008-10-29 13:59:00,2.22268,2.22449,2.22268,2.22271,30000000.0
2008-10-29 14:00:00,2.22222,2.2223,2.22175,2.22177,39000000.0
2008-10-29 14:01:00,2.21967,2.21967,2.21863,2.21863,30000000.0
2008-10-29 14:02:00,2.21724,2.21783,2.21724,2.21758,19000000.0
2008-10-29 14:03:00,2.21773,2.21773,2.21625,2.21669,23000000.0
2008-10-29 14:04:00,2.21642,2.21646,2.21577,2.21592,33000000.0
2008-10-29 14:05:00,2.21592,2.21592,2.21458,2.21472,28000000.0
2008-10-29 14:06:00,2.21557,2.21557,2.21357,2.21405,31000000.0
2008-10-29 14:07:00,2.21477,2.21477,2.21423,2.21423,31000000.0
2008-10-29 14:08:00,2.21392,2.21462,2.21392,2.21462,27000000.0
2008-10-29 14:09:00,2.21495,2.21582,2.21495,2.21582,27000000.0
2008-10-29 14:10:00,2.21495,2.21495,2.21334,2.21334,24000000.0
2008-10-29 14:11:00,2.2128,2.2128,2.21191,2.21222,21000000.0
2008-10-29 14:12:00,2.21273,2.21335,2.21273,2.21335,22000000.0
2008-10-29 14:13:00,2.2131,2.21348,2.21284,2.21284,13000000.0
2008-10-29 14:14:00,2.21283,2.21291,2.21232,2.21261,21000000.0
2008-10-29 14:15:00,2.21249,2.21275,2.21197,2.21224,25000000.0
2008-10-29 14:16:00,2.2122,2.21271,2.21215,2.21263,26000000.0
2008-10-29 14:17:00,2.21281,2.21323,2.21281,2.21323,32000000.0
2008-10-29 14:18:00,2.21384,2.21824,2.21384,2.21824,27000000.0
2008-10-29 14:19:00,2.2185,2.21934,2.2185,2.21934,35000000.0
2008-10-29 14:20:00,2.21977,2.22051,2.21967,2.21967,32000000.0
2008-10-29 14:21:00,2.21915,2.21915,2.21854,2.21858,39000000.0
2008-10-29 14:22:00,2.21886,2.21916,2.21876,2.21876,22000000.0
2008-10-29 14:23:00,2.21879,2.21894,2.21836,2.2184,40000000.0
2008-10-29 14:24:00,2.21925,2.22057,2.21925,2.22057,10000000.0
2008-10-29 14:25:00,2.22035,2.22035,2.21934,2.21934,35000000.0
2008-10-29 14:26:00,2.21907,2.21929,2.21906,2.21929,18000000.0
2008-10-29 14:27:00,2.21981,2.22093,2.21981,2.22093,28000000.0
2008-10-29 14:28:00,2.22071,2.22071,2.2155,2.2155,21000000.0
2008-10-29 14:29:00,2.2144,2.2144,2.21251,2.21345,16000000.0
2008-10-29 14:30:00,2.21485,2.21485,2.21334,2.21334,25000000.0
2008-10-29 14:31:00,2.2124,2.21249,2.21231,2.21239,26000000.0
2008-10-29 14:32:00,2.21276,2.21279,2.21241,2.21264,32000000.0
2008-10-29 14:33:00,2.21327,2.21455,2.21327,2.21455,20000000.0
2008-10-29 14:34:00,2.21496,2.21577,2.21464,2.21577,25000000.0
2008-10-29 14:35:00,2.21479,2.21803,2.21479,2.21793,23000000.0
2008-10-29 14:36:00,2.2184,2.22011,2.2184,2.22011,11000000.0
2008-10-29 14:37:00,2.21982,2.21982,2.21732,2.21732,41000000.0
2008-10-29 14:38:00,2.21699,2.21703,2.21315,2.21315,54000000.0
2008-10-29 14:39:00,2.21432,2.21459,2.2121,2.2121,36000000.0
2008-10-29 14:40:00,2.21098,2.21167,2.21098,2.21101,36000000.0
2008-10-29 14:41:00,2.21032,2.21085,2.21024,2.2103,41000000.0
2008-10-29 14:42:00,2.20932,2.20932,2.20846,2.20846,19000000.0
2008-10-29 14:43:00,2.20853,2.2097,2.20778,2.2097,20000000.0
2008-10-29 14:44:00,2.21038,2.21074,2.21034,2.21074,25000000.0
2008-10-29 14:45:00,2.21094,2.21107,2.21069,2.21107,33000000.0
2008-10-29 14:46:00,2.21243,2.21278,2.21243,2.21278,11000000.0
2008-10-29 14:47:00,2.21253,2.21253,2.212,2.212,7000000.0
2008-10-29 14:48:00,2.21215,2.21271,2.21215,2.21264,21000000.0
2008-10-29 14:49:00,2.21265,2.21298,2.21242,2.21242,32000000.0
2008-10-29 14:50:00,2.21083,2.21083,2.20854,2.20905,33000000.0
2008-10-29 14:51:00,2.20901,2.21041,2.20901,2.21041,37000000.0
2008-10-29 14:52:00,2.21111,2.21154,2.21111,2.2112,17000000.0
2008-10-29 14:53:00,2.21126,2.21314,2.21126,2.21314,22000000.0
2008-10-29 14:54:00,2.21347,2.2145,2.21347,2.2145,17000000.0
2008-10-29 14:55:00,2.21452,2.21452,2.21404,2.21406,7000000.0
2008-10-29 14:56:00,2.21388,2.21396,2.21369,2.21396,21000000.0
2008-10-29 14:57:00,2.21397,2.21406,2.21392,2.21395,12000000.0
2008-10-29 14:58:00,2.21378,2.21399,2.21365,2.21399,31000000.0
2008-10-29 14:59:00,2.21399,2.2141,2.21396,2.21397,20000000.0
2008-10-29 15:00:00,2.21375,2.21375,2.21234,2.21234,32000000.0
2008-10-29 15:01:00,2.21211,2.21283,2.21211,2.21283,14000000.0
2008-10-29 15:02:00,2.21252,2.21306,2.21206,2.21306,26000000.0
2008-10-29 15:03:00,2.21339,2.21367,2.21338,2.21339,30000000.0
2008-10-29 15:04:00,2.21349,2.21373,2.21323,2.21373,29000000.0
2008-10-29 15:05:00,2.21319,2.21385,2.21298,2.21385,28000000.0
2008-10-29 15:06:00,2.21356,2.21365,2.21329,2.2134,16000000.0
2008-10-29 15:07:00,2.21328,2.21347,2.21328,2.21347,26000000.0
2008-10-29 15:08:00,2.21305,2.21305,2.21205,2.21205,25000000.0
2008-10-29 15:09:00,2.21189,2.21209,2.21158,2.21209,34000000.0
2008-10-29 15:10:00,2.21191,2.21211,2.21191,2.21204,36000000.0
2008-10-29 15:11:00,2.21225,2.21259,2.21225,2.2125,27000000.0
2008-10-29 15:12:00,2.21229,2.2127,2.21229,2.2127,26000000.0
2008-10-29 15:13:00,2.21331,2.21901,2.21331,2.21675,41000000.0
2008-10-29 15:14:00,2.21677,2.2168,2.21659,2.21663,30000000.0
2008-10-29 15:15:00,2.21495,2.21495,2.21388,2.21403,21000000.0
2008-10-29 15:16:00,2.21397,2.21413,2.21391,2.21413,9000000.0
2008-10-29 15:17:00,2.21425,2.21443,2.21399,2.21404,26000000.0
2008-10-29 15:18:00,2.21385,2.21385,2.21306,2.21306,10000000.0
2008-10-29 15:19:00,2.21304,2.21472,2.21274,2.21472,16000000.0
2008-10-29 15:20:00,2.21363,2.21363,2.21306,2.21306,20000000.0
2008-10-29 15:21:00,2.21321,2.21335,2.21293,2.21298,12000000.0
2008-10-29 15:22:00,2.213,2.2133,2.213,2.21314,22000000.0
2008-10-29 15:23:00,2.21269,2.21298,2.21261,2.21298,36000000.0
2008-10-29 15:24:00,2.21329,2.2156,2.21329,2.2156,20000000.0
2008-10-29 15:25:00,2.21619,2.21627,2.21587,2.21627,14000000.0
2008-10-29 15:26:00,2.21709,2.21749,2.21709,2.21745,40000000.0
2008-10-29 15:27:00,2.21706,2.21706,2.21274,2.21326,32000000.0
2008-10-29 15:28:00,2.21267,2.21268,2.2122,2.2122,55000000.0
2008-10-29 15:29:00,2.21171,2.21189,2.20932,2.20969,47000000.0
2008-10-29 15:30:00,2.21015,2.21241,2.21015,2.2124,71000000.0
2008-10-29 15:31:00,2.21351,2.21552,2.21351,2.21552,58000000.0
2008-10-29 15:32:00,2.21574,2.21582,2.21549,2.21582,25000000.0
2008-10-29 15:33:00,2.21641,2.21649,2.21636,2.21649,32000000.0
2008-10-29 15:34:00,2.21623,2.21623,2.21433,2.21433,22000000.0
2008-10-29 15:35:00,2.21436,2.21438,2.21388,2.21435,30000000.0
2008-10-29 15:36:00,2.21477,2.2157,2.21477,2.2157,23000000.0
2008-10-29 15:37:00,2.21582,2.2164,2.21482,2.2164,24000000.0
2008-10-29 15:38:00,2.21695,2.21717,2.21671,2.21717,61000000.0
2008-10-29 15:39:00,2.21702,2.21716,2.21675,2.21716,40000000.0
2008-10-29 15:40:00,2.21748,2.21848,2.21721,2.21721,37000000.0
2008-10-29 15:41:00,2.2164,2.2164,2.21349,2.21349,43000000.0
2008-10-29 15:42:00,2.21328,2.21328,2.21214,2.21214,41000000.0
2008-10-29 15:43:00,2.21153,2.21153,2.20756,2.20756,30000000.0
2008-10-29 15:44:00,2.20805,2.20805,2.20357,2.20566,29000000.0
2008-10-29 15:45:00,2.20516,2.20555,2.20325,2.20325,36000000.0
2008-10-29 15:46:00,2.20297,2.20576,2.20297,2.20576,24000000.0
2008-10-29 15:47:00,2.20623,2.20847,2.20604,2.20754,31000000.0
2008-10-29 15:48:00,2.20694,2.20812,2.20667,2.20812,33000000.0
2008-10-29 15:49:00,2.20872,2.20872,2.20433,2.20433,25000000.0
2008-10-29 15:50:00,2.20165,2.20213,2.20085,2.20213,11000000.0
2008-10-29 15:51:00,2.2013,2.20421,2.2013,2.20421,37000000.0
2008-10-29 15:52:00,2.20584,2.20702,2.20584,2.20593,23000000.0
2008-10-29 15:53:00,2.20565,2.20565,2.20316,2.20316,15000000.0
2008-10-29 15:54:00,2.20337,2.2035,2.20334,2.2035,26000000.0
2008-10-29 15:55:00,2.20303,2.20454,2.20303,2.20428,33000000.0
2008-10-29 15:56:00,2.20412,2.20426,2.20359,2.20426,36000000.0
2008-10-29 15:57:00,2.20389,2.20398,2.20372,2.20398,34000000.0
2008-10-29 15:58:00,2.20387,2.20505,2.20387,2.20505,24000000.0
2008-10-29 15:59:00,2.20569,2.20639,2.20554,2.20622,23000000.0
2008-10-29 16:00:00,2.20658,2.20658,2.20516,2.20559,51000000.0
2008-10-29 16:01:00,2.20416,2.20459,2.20415,2.20415,31000000.0
2008-10-29 16:02:00,2.20239,2.20239,2.20115,2.20134,29000000.0
2008-10-29 16:03:00,2.20263,2.204,2.20263,2.204,51000000.0
2008-10-29 16:04:00,2.20332,2.20389,2.2029,2.20389,38000000.0
2008-10-29 16:05:00,2.20453,2.20564,2.20453,2.20509,37000000.0
2008-10-29 16:06:00,2.20475,2.20508,2.20376,2.20508,33000000.0
2008-10-29 16:07:00,2.20528,2.20614,2.20528,2.20538,37000000.0
2008-10-29 16:08:00,2.20463,2.20463,2.20446,2.20457,37000000.0
2008-10-29 16:09:00,2.20541,2.20657,2.20541,2.20557,44000000.0
2008-10-29 16:10:00,2.20618,2.20964,2.20618,2.20964,41000000.0
2008-10-29 16:11:00,2.21021,2.21021,2.2071,2.2071,27000000.0
2008-10-29 16:12:00,2.2074,2.2074,2.20518,2.20518,22000000.0
2008-10-29 16:13:00,2.20588,2.20848,2.20567,2.20848,38000000.0
2008-10-29 16:14:00,2.20801,2.20801,2.20747,2.20752,41000000.0
2008-10-29 16:15:00,2.20883,2.21012,2.20883,2.21012,42000000.0
2008-10-29 16:16:00,2.20947,2.20947,2.20752,2.20768,45000000.0
2008-10-29 16:17:00,2.20744,2.20911,2.20744,2.20819,22000000.0
2008-10-29 16:18:00,2.20784,2.20816,2.20662,2.20662,49000000.0
2008-10-29 16:19:00,2.20621,2.20667,2.2039,2.2039,27000000.0
2008-10-29 16:20:00,2.20349,2.20349,2.20228,2.20228,52000000.0
2008-10-29 16:21:00,2.20266,2.20303,2.20188,2.20303,37000000.0
2008-10-29 16:22:00,2.20272,2.20275,2.20086,2.20086,50000000.0
2008-10-29 16:23:00,2.20158,2.20225,2.20158,2.20181,48000000.0
2008-10-29 16:24:00,2.20112,2.20319,2.19733,2.20317,44000000.0
2008-10-29 16:25:00,2.20433,2.20729,2.20361,2.20729,28000000.0
2008-10-29 16:26:00,2.20874,2.21133,2.20874,2.21133,41000000.0
2008-10-29 16:27:00,2.2118,2.2118,2.20638,2.20934,46000000.0
2008-10-29 16:28:00,2.21095,2.21326,2.21037,2.21037,34000000.0
2008-10-29 16:29:00,2.20744,2.20839,2.20712,2.20839,24000000.0
2008-10-29 16:30:00,2.20933,2.20933,2.20847,2.20847,43000000.0
2008-10-29 16:31:00,2.20818,2.20992,2.20714,2.20992,36000000.0
2008-10-29 16:32:00,2.21047,2.21337,2.21025,2.21337,34000000.0
2008-10-29 16:33:00,2.21333,2.21593,2.21306,2.21593,41000000.0
2008-10-29 16:34:00,2.21607,2.21626,2.21462,2.21462,29000000.0
2008-10-29 16:35:00,2.21552,2.21642,2.21551,2.21616,53000000.0
2008-10-29 16:36:00,2.21591,2.21605,2.21352,2.21449,43000000.0
2008-10-29 16:37:00,2.21367,2.21433,2.21327,2.21433,56000000.0
2008-10-29 16:38:00,2.21613,2.21807,2.21613,2.21807,34000000.0
2008-10-29 16:39:00,2.21801,2.22052,2.21741,2.22052,43000000.0
2008-10-29 16:40:00,2.22043,2.22043,2.21963,2.21995,63000000.0
2008-10-29 16:41:00,2.22007,2.2204,2.21992,2.21992,44000000.0
2008-10-29 16:42:00,2.21928,2.22089,2.21928,2.22089,57000000.0
2008-10-29 16:43:00,2.22167,2.22192,2.22158,2.22182,20000000.0
2008-10-29 16:44:00,2.222,2.222,2.22097,2.22098,34000000.0
2008-10-29 16:45:00,2.22042,2.22196,2.22042,2.22196,41000000.0
2008-10-29 16:46:00,2.22089,2.22089,2.21926,2.21926,59000000.0
2008-10-29 16:47:00,2.21907,2.22045,2.2152,2.2152,55000000.0
2008-10-29 16:48:00,2.21803,2.21853,2.21803,2.21853,46000000.0
2008-10-29 16:49:00,2.21788,2.21788,2.21674,2.21674,35000000.0
2008-10-29 16:50:00,2.21639,2.21639,2.2145,2.2145,45000000.0
2008-10-29 16:51:00,2.21446,2.21446,2.21192,2.21192,30000000.0
2008-10-29 16:52:00,2.21272,2.21272,2.21143,2.21143,30000000.0
2008-10-29 16:53:00,2.21131,2.21346,2.21131,2.21346,19000000.0
2008-10-29 16:54:00,2.21474,2.21697,2.21474,2.21697,18000000.0
2008-10-29 16:55:00,2.21801,2.21976,2.21801,2.21976,40000000.0
2008-10-29 16:56:00,2.21935,2.21953,2.21777,2.21953,37000000.0
2008-10-29 16:57:00,2.21956,2.22129,2.21956,2.22129,17000000.0
2008-10-29 16:58:00,2.22364,2.22364,2.22171,2.22174,45000000.0
2008-10-29 16:59:00,2.22174,2.22494,2.22174,2.22439,39000000.0
2008-10-29 17:00:00,2.22405,2.22646,2.22405,2.22646,47000000.0
2008-10-29 17:01:00,2.2266,2.22705,2.22657,2.22669,26000000.0
2008-10-29 17:02:00,2.22695,2.22749,2.22695,2.22724,33000000.0
2008-10-29 17:03:00,2.2268,2.22696,2.22651,2.22651,33000000.0
2008-10-29 17:04:00,2.22628,2.22628,2.22595,2.22624,37000000.0
2008-10-29 17:05:00,2.22546,2.22546,2.2191,2.2191,35000000.0
2008-10-29 17:06:00,2.2183,2.22012,2.2183,2.22012,46000000.0
2008-10-29 17:07:00,2.22072,2.22072,2.21874,2.21874,33000000.0
2008-10-29 17:08:00,2.21626,2.21792,2.21626,2.21792,45000000.0
2008-10-29 17:09:00,2.21807,2.21807,2.21655,2.21655,47000000.0
2008-10-29 17:10:00,2.21718,2.21761,2.21718,2.21752,36000000.0
2008-10-29 17:11:00,2.21879,2.2209,2.21879,2.2209,44000000.0
2008-10-29 17:12:00,2.22222,2.22328,2.22222,2.2232,23000000.0
2008-10-29 17:13:00,2.22368,2.22519,2.22368,2.2249,35000000.0
2008-10-29 17:14:00,2.22351,2.22351,2.21998,2.21998,27000000.0
2008-10-29 17:15:00,2.22082,2.22145,2.22082,2.22144,26000000.0
2008-10-29 17:16:00,2.2204,2.2204,2.21896,2.21991,27000000.0
2008-10-29 17:17:00,2.22118,2.22118,2.22019,2.22019,38000000.0
2008-10-29 17:18:00,2.22053,2.22186,2.22049,2.22179,29000000.0
2008-10-29 17:19:00,2.221,2.22112,2.22069,2.22112,19000000.0
2008-10-29 17:20:00,2.21921,2.21983,2.21844,2.21927,29000000.0
2008-10-29 17:21:00,2.22021,2.2203,2.21968,2.2203,26000000.0
2008-10-29 17:22:00,2.22058,2.22082,2.22021,2.22082,30000000.0
2008-10-29 17:23:00,2.22093,2.22093,2.21567,2.21567,32000000.0
2008-10-29 17:24:00,2.21468,2.21664,2.21468,2.21663,23000000.0
2008-10-29 17:25:00,2.21649,2.21649,2.2152,2.2152,20000000.0
2008-10-29 17:26:00,2.2154,2.21611,2.2154,2.21601,18000000.0
2008-10-29 17:27:00,2.21636,2.21653,2.21588,2.21593,44000000.0
2008-10-29 17:28:00,2.21616,2.21796,2.21601,2.21635,39000000.0
2008-10-29 17:29:00,2.21592,2.21606,2.21554,2.21555,36000000.0
2008-10-29 17:30:00,2.21531,2.21598,2.21516,2.21598,61000000.0
2008-10-29 17:31:00,2.21613,2.21673,2.21571,2.21673,62000000.0
2008-10-29 17:32:00,2.21673,2.21673,2.21571,2.21571,54000000.0
2008-10-29 17:33:00,2.21645,2.21823,2.21645,2.21805,64000000.0
2008-10-29 17:34:00,2.21772,2.21772,2.21617,2.21728,60000000.0
2008-10-29 17:35:00,2.21735,2.21927,2.21735,2.21927,43000000.0
2008-10-29 17:36:00,2.21787,2.21856,2.21774,2.21841,58000000.0
2008-10-29 17:37:00,2.21831,2.21831,2.2171,2.2171,47000000.0
2008-10-29 17:38:00,2.21677,2.21677,2.21433,2.21433,44000000.0
2008-10-29 17:39:00,2.2125,2.21282,2.21216,2.21266,41000000.0
2008-10-29 17:40:00,2.21273,2.21712,2.21273,2.21712,59000000.0
2008-10-29 17:41:00,2.21808,2.22087,2.21808,2.22087,50000000.0
2008-10-29 17:42:00,2.22155,2.22168,2.22104,2.22142,37000000.0
2008-10-29 17:43:00,2.22142,2.2217,2.22142,2.2217,33000000.0
2008-10-29 17:44:00,2.22141,2.22211,2.22139,2.22211,46000000.0
2008-10-29 17:45:00,2.22204,2.22269,2.22144,2.22197,49000000.0
2008-10-29 17:46:00,2.22052,2.22052,2.21945,2.21971,56000000.0
2008-10-29 17:47:00,2.21939,2.2196,2.21901,2.21901,65000000.0
2008-10-29 17:48:00,2.21816,2.21816,2.21328,2.21444,61000000.0
2008-10-29 17:49:00,2.21514,2.21557,2.21399,2.21515,72000000.0
2008-10-29 17:50:00,2.21424,2.21424,2.21262,2.21262,53000000.0
2008-10-29 17:51:00,2.21259,2.21269,2.21218,2.21218,54000000.0
2008-10-29 17:52:00,2.21168,2.21168,2.20721,2.20721,51000000.0
2008-10-29 17:53:00,2.20658,2.20658,2.20381,2.20381,42000000.0
2008-10-29 17:54:00,2.20361,2.20587,2.20361,2.20406,32000000.0
2008-10-29 17:55:00,2.20294,2.20294,2.19963,2.19963,32000000.0
2008-10-29 17:56:00,2.19793,2.19995,2.19732,2.19942,47000000.0
2008-10-29 17:57:00,2.1992,2.1992,2.19754,2.19814,34000000.0
2008-10-29 17:58:00,2.19848,2.20148,2.19848,2.19937,44000000.0
2008-10-29 17:59:00,2.19842,2.19842,2.19415,2.19455,39000000.0
2008-10-29 18:00:00,2.19403,2.19687,2.19403,2.19679,32000000.0
2008-10-29 18:01:00,2.19668,2.19668,2.19306,2.19391,52000000.0
2008-10-29 18:02:00,2.19454,2.19638,2.19454,2.19638,30000000.0
2008-10-29 18:03:00,2.197,2.19753,2.197,2.19722,38000000.0
2008-10-29 18:04:00,2.19645,2.19695,2.19624,2.19695,38000000.0
2008-10-29 18:05:00,2.19661,2.19661,2.19461,2.19515,36000000.0
2008-10-29 18:06:00,2.19639,2.19695,2.19639,2.19695,32000000.0
2008-10-29 18:07:00,2.197,2.19744,2.19634,2.19744,38000000.0
2008-10-29 18:08:00,2.19776,2.19806,2.19707,2.19726,56000000.0
2008-10-29 18:09:00,2.19696,2.19786,2.19696,2.19786,34000000.0
2008-10-29 18:10:00,2.19815,2.19815,2.19688,2.19742,26000000.0
2008-10-29 18:11:00,2.19792,2.19862,2.19792,2.19862,34000000.0
2008-10-29 18:12:00,2.19855,2.19859,2.19669,2.19669,24000000.0
2008-10-29 18:13:00,2.19501,2.19501,2.1928,2.19305,30000000.0
2008-10-29 18:14:00,2.19267,2.19267,2.1896,2.1896,22000000.0
2008-10-29 18:15:00,2.19063,2.1916,2.19063,2.1916,21000000.0
2008-10-29 18:16:00,2.19134,2.19134,2.19098,2.19107,66000000.0
2008-10-29 18:17:00,2.19099,2.19099,2.19001,2.19057,60000000.0
2008-10-29 18:18:00,2.19094,2.19192,2.19026,2.19026,33000000.0
2008-10-29 18:19:00,2.1902,2.19173,2.19014,2.1913,46000000.0
2008-10-29 18:20:00,2.19085,2.19176,2.18966,2.19079,61000000.0
2008-10-29 18:21:00,2.19214,2.1929,2.18974,2.1926,37000000.0
2008-10-29 18:22:00,2.19199,2.19214,2.1912,2.1912,49000000.0
2008-10-29 18:23:00,2.19299,2.1939,2.19299,2.1939,34000000.0
2008-10-29 18:24:00,2.19429,2.19499,2.19316,2.19316,47000000.0
2008-10-29 18:25:00,2.19301,2.19411,2.19301,2.19411,31000000.0
2008-10-29 18:26:00,2.19376,2.19376,2.19329,2.19329,43000000.0
2008-10-29 18:27:00,2.19358,2.19409,2.19349,2.19409,35000000.0
2008-10-29 18:28:00,2.19327,2.19327,2.19153,2.19176,18000000.0
2008-10-29 18:29:00,2.19159,2.19357,2.19159,2.19357,24000000.0
2008-10-29 18:30:00,2.19444,2.19447,2.19358,2.1943,32000000.0
2008-10-29 18:31:00,2.19485,2.19505,2.19356,2.19498,46000000.0
2008-10-29 18:32:00,2.19435,2.19519,2.19361,2.19361,55000000.0
2008-10-29 18:33:00,2.19433,2.19514,2.19399,2.19514,29000000.0
2008-10-29 18:34:00,2.19511,2.19545,2.19462,2.19462,32000000.0
2008-10-29 18:35:00,2.19439,2.19588,2.19439,2.19588,47000000.0
2008-10-29 18:36:00,2.19608,2.19766,2.19608,2.19766,65000000.0
2008-10-29 18:37:00,2.19864,2.19873,2.19745,2.19745,63000000.0
2008-10-29 18:38:00,2.19695,2.19695,2.19476,2.19476,61000000.0
2008-10-29 18:39:00,2.19424,2.19424,2.19065,2.19065,37000000.0
2008-10-29 18:40:00,2.19064,2.19217,2.18996,2.19217,52000000.0
2008-10-29 18:41:00,2.19422,2.19422,2.1936,2.1936,68000000.0
2008-10-29 18:42:00,2.1932,2.1932,2.19253,2.19319,40000000.0
2008-10-29 18:43:00,2.19382,2.19415,2.1938,2.19415,39000000.0
2008-10-29 18:44:00,2.19447,2.19447,2.1936,2.1936,33000000.0
2008-10-29 18:45:00,2.19339,2.19381,2.19337,2.19337,57000000.0
2008-10-29 18:46:00,2.19259,2.19273,2.19235,2.19268,61000000.0
2008-10-29 18:47:00,2.19117,2.19117,2.18977,2.18977,41000000.0
2008-10-29 18:48:00,2.19105,2.19143,2.19105,2.19143,26000000.0
2008-10-29 18:49:00,2.1911,2.1911,2.18993,2.19062,31000000.0
2008-10-29 18:50:00,2.19091,2.19091,2.19043,2.19043,37000000.0
2008-10-29 18:51:00,2.19038,2.19048,2.18875,2.18879,17000000.0
2008-10-29 18:52:00,2.18975,2.19014,2.18959,2.19014,33000000.0
2008-10-29 18:53:00,2.18978,2.18978,2.1893,2.1895,31000000.0
2008-10-29 18:54:00,2.18922,2.18945,2.18821,2.18821,11000000.0
2008-10-29 18:55:00,2.18808,2.18874,2.18808,2.18829,22000000.0
2008-10-29 18:56:00,2.18799,2.1885,2.18799,2.18831,16000000.0
2008-10-29 18:57:00,2.18853,2.1904,2.18853,2.1904,15000000.0
2008-10-29 18:58:00,2.19027,2.19027,2.18925,2.18925,19000000.0
2008-10-29 18:59:00,2.18872,2.18872,2.18761,2.18856,26000000.0
2008-10-29 19:00:00,2.18795,2.18811,2.18598,2.18672,12000000.0
2008-10-29 19:01:00,2.18655,2.18671,2.1863,2.18671,18000000.0
2008-10-29 19:02:00,2.18659,2.18659,2.18611,2.18621,23000000.0
2008-10-29 19:03:00,2.18613,2.18613,2.18561,2.18591,21000000.0
2008-10-29 19:04:00,2.18568,2.18585,2.18568,2.18579,55000000.0
2008-10-29 19:05:00,2.18529,2.18641,2.18529,2.18641,42000000.0
2008-10-29 19:06:00,2.18661,2.18886,2.18661,2.18886,63000000.0
2008-10-29 19:07:00,2.1885,2.1885,2.18745,2.18745,39000000.0
2008-10-29 19:08:00,2.18729,2.1874,2.18676,2.1874,32000000.0
2008-10-29 19:09:00,2.18771,2.18855,2.18771,2.18822,56000000.0
2008-10-29 19:10:00,2.18882,2.19043,2.18882,2.19043,27000000.0
2008-10-29 19:11:00,2.18815,2.18815,2.18611,2.18699,36000000.0
2008-10-29 19:12:00,2.18685,2.18697,2.18644,2.18668,25000000.0
2008-10-29 19:13:00,2.18714,2.18737,2.18647,2.18647,23000000.0
2008-10-29 19:14:00,2.18662,2.18679,2.1865,2.1865,37000000.0
2008-10-29 19:15:00,2.18666,2.18697,2.1862,2.1862,17000000.0
2008-10-29 19:16:00,2.18667,2.18742,2.18666,2.18742,23000000.0
2008-10-29 19:17:00,2.18818,2.18936,2.18818,2.18936,17000000.0
2008-10-29 19:18:00,2.18905,2.18905,2.18789,2.18789,30000000.0
2008-10-29 19:19:00,2.18696,2.18795,2.18696,2.18795,36000000.0
2008-10-29 19:20:00,2.18806,2.18806,2.18761,2.18761,23000000.0
2008-10-29 19:21:00,2.18734,2.18734,2.18691,2.18691,21000000.0
2008-10-29 19:22:00,2.18649,2.18649,2.185,2.185,25000000.0
2008-10-29 19:23:00,2.18482,2.18544,2.18446,2.18544,12000000.0
2008-10-29 19:24:00,2.18486,2.18492,2.1845,2.18482,39000000.0
2008-10-29 19:25:00,2.18569,2.1863,2.18569,2.1863,49000000.0
2008-10-29 19:26:00,2.18631,2.18631,2.18583,2.18611,48000000.0
2008-10-29 19:27:00,2.18691,2.18713,2.18659,2.18659,51000000.0
2008-10-29 19:28:00,2.18641,2.18653,2.18635,2.18653,40000000.0
2008-10-29 19:29:00,2.18628,2.18628,2.1852,2.1852,28000000.0
2008-10-29 19:30:00,2.18518,2.18522,2.18462,2.18462,32000000.0
2008-10-29 19:31:00,2.18476,2.18501,2.18453,2.18453,28000000.0
2008-10-29 19:32:00,2.1847,2.18546,2.1847,2.18546,31000000.0
2008-10-29 19:33:00,2.18572,2.18609,2.18572,2.18609,14000000.0
2008-10-29 19:34:00,2.186,2.18631,2.18498,2.18503,49000000.0
2008-10-29 19:35:00,2.18694,2.18787,2.18663,2.18787,28000000.0
2008-10-29 19:36:00,2.1878,2.18869,2.18771,2.18869,16000000.0
2008-10-29 19:37:00,2.18858,2.18933,2.18858,2.18933,26000000.0
2008-10-29 19:38:00,2.18981,2.18981,2.1872,2.1872,18000000.0
2008-10-29 19:39:00,2.18672,2.18672,2.18598,2.18636,13000000.0
2008-10-29 19:40:00,2.18649,2.18685,2.18628,2.18685,16000000.0
2008-10-29 19:41:00,2.18756,2.18982,2.18756,2.18982,17000000.0
2008-10-29 19:42:00,2.18977,2.19064,2.18977,2.19064,19000000.0
2008-10-29 19:43:00,2.19052,2.19052,2.19031,2.19041,21000000.0
2008-10-29 19:44:00,2.18996,2.18996,2.18851,2.18851,21000000.0
2008-10-29 19:45:00,2.1886,2.18906,2.18852,2.18868,33000000.0
2008-10-29 19:46:00,2.18998,2.19013,2.18984,2.18984,18000000.0
2008-10-29 19:47:00,2.18975,2.18981,2.1894,2.18962,22000000.0
2008-10-29 19:48:00,2.18969,2.19026,2.18969,2.18981,18000000.0
2008-10-29 19:49:00,2.18862,2.18881,2.18565,2.18565,27000000.0
2008-10-29 19:50:00,2.18569,2.18639,2.18531,2.18531,23000000.0
2008-10-29 19:51:00,2.18303,2.18303,2.18228,2.18228,25000000.0
2008-10-29 19:52:00,2.18242,2.18263,2.18222,2.18246,15000000.0
2008-10-29 19:53:00,2.18288,2.18315,2.18288,2.18289,21000000.0
2008-10-29 19:54:00,2.18294,2.18328,2.18294,2.18316,9000000.0
2008-10-29 19:55:00,2.18388,2.18416,2.18371,2.18411,30000000.0
2008-10-29 19:56:00,2.1841,2.18435,2.1841,2.18435,20000000.0
2008-10-29 19:57:00,2.18458,2.18517,2.18458,2.18517,12000000.0
2008-10-29 19:58:00,2.18566,2.18744,2.18566,2.18744,13000000.0
2008-10-29 19:59:00,2.18811,2.19198,2.18811,2.19198,31000000.0
2008-10-29 20:00:00,2.1926,2.19378,2.1926,2.193,23000000.0
2008-10-29 20:01:00,2.19289,2.19348,2.19246,2.19246,13000000.0
2008-10-29 20:02:00,2.19158,2.19158,2.18923,2.18923,20000000.0
2008-10-29 20:03:00,2.18996,2.19333,2.1897,2.19333,18000000.0
2008-10-29 20:04:00,2.19386,2.19545,2.19383,2.19545,27000000.0
2008-10-29 20:05:00,2.19644,2.19737,2.19644,2.19725,23000000.0
2008-10-29 20:06:00,2.19772,2.19851,2.19772,2.19813,13000000.0
2008-10-29 20:07:00,2.19865,2.19934,2.19865,2.19893,29000000.0
2008-10-29 20:08:00,2.19989,2.2011,2.19925,2.2011,15000000.0
2008-10-29 20:09:00,2.20154,2.20154,2.19804,2.19826,17000000.0
2008-10-29 20:10:00,2.19491,2.19751,2.19491,2.19708,20000000.0
2008-10-29 20:11:00,2.1976,2.1976,2.19598,2.19653,10000000.0
2008-10-29 20:12:00,2.19662,2.198,2.19662,2.19689,15000000.0
2008-10-29 20:13:00,2.19457,2.19457,2.19263,2.19263,17000000.0
2008-10-29 20:14:00,2.19256,2.19305,2.1922,2.1925,15000000.0
2008-10-29 20:15:00,2.19273,2.19547,2.1906,2.1906,10000000.0
2008-10-29 20:16:00,2.19139,2.19228,2.19139,2.19228,22000000.0
2008-10-29 20:17:00,2.19145,2.19163,2.19122,2.19151,17000000.0
2008-10-29 20:18:00,2.19027,2.19356,2.1882,2.19356,24000000.0
2008-10-29 20:19:00,2.19424,2.19553,2.19346,2.19362,9000000.0
2008-10-29 20:20:00,2.19238,2.19415,2.19206,2.19415,14000000.0
2008-10-29 20:21:00,2.19457,2.19467,2.18741,2.18741,7000000.0
2008-10-29 20:22:00,2.18562,2.18562,2.18258,2.18406,12000000.0
2008-10-29 20:23:00,2.18502,2.18552,2.18502,2.18522,8000000.0
2008-10-29 20:24:00,2.18776,2.19299,2.18776,2.19299,15000000.0
2008-10-29 20:25:00,2.1955,2.1955,2.19097,2.19097,16000000.0
2008-10-29 20:26:00,2.19138,2.19244,2.19073,2.19073,22000000.0
2008-10-29 20:27:00,2.19117,2.19237,2.18838,2.18838,11000000.0
2008-10-29 20:28:00,2.19138,2.19368,2.19138,2.19365,7000000.0
2008-10-29 20:29:00,2.19301,2.19554,2.19301,2.19524,20000000.0
2008-10-29 20:30:00,2.19556,2.19556,2.19344,2.19344,27000000.0
2008-10-29 20:31:00,2.19451,2.20385,2.19451,2.20385,17000000.0
2008-10-29 20:32:00,2.20413,2.20575,2.20336,2.20575,20000000.0
2008-10-29 20:33:00,2.20511,2.20698,2.20462,2.20672,14000000.0
2008-10-29 20:34:00,2.20626,2.20803,2.20429,2.20803,28000000.0
2008-10-29 20:35:00,2.20701,2.20701,2.20526,2.20583,23000000.0
2008-10-29 20:36:00,2.20423,2.20423,2.20145,2.20352,11000000.0
2008-10-29 20:37:00,2.20351,2.20351,2.19975,2.19984,7000000.0
2008-10-29 20:38:00,2.20179,2.20179,2.20091,2.20091,10000000.0
2008-10-29 20:39:00,2.20151,2.20367,2.20151,2.20254,9000000.0
2008-10-29 20:40:00,2.20259,2.20353,2.20213,2.20353,7000000.0
2008-10-29 20:41:00,2.2053,2.20676,2.2053,2.20596,8000000.0
2008-10-29 20:42:00,2.20604,2.20752,2.20436,2.20436,15000000.0
2008-10-29 20:43:00,2.20458,2.20512,2.20105,2.20105,12000000.0
2008-10-29 20:44:00,2.19968,2.20032,2.19941,2.1995,7000000.0
2008-10-29 20:45:00,2.19913,2.20211,2.19857,2.20211,12000000.0
2008-10-29 20:46:00,2.20316,2.20316,2.20138,2.20166,9000000.0
2008-10-29 20:47:00,2.20034,2.20034,2.19807,2.19855,11000000.0
2008-10-29 20:48:00,2.19716,2.19726,2.19671,2.19692,11000000.0
2008-10-29 20:49:00,2.19784,2.19784,2.19671,2.19702,18000000.0
2008-10-29 20:50:00,2.19599,2.19628,2.19563,2.19628,8000000.0
2008-10-29 20:51:00,2.19486,2.19525,2.19475,2.19525,18000000.0
2008-10-29 20:52:00,2.19606,2.19686,2.19596,2.19686,15000000.0
2008-10-29 20:53:00,2.19667,2.19667,2.19508,2.19508,8000000.0
2008-10-29 20:54:00,2.19317,2.19317,2.18904,2.1906,10000000.0
2008-10-29 20:55:00,2.19053,2.19151,2.19053,2.19077,8000000.0
2008-10-29 20:56:00,2.19156,2.19306,2.19156,2.19288,8000000.0
2008-10-29 20:57:00,2.19152,2.19152,2.18871,2.18871,18000000.0
2008-10-29 20:58:00,2.18857,2.19,2.18857,2.19,14000000.0
2008-10-29 20:59:00,2.19044,2.19044,2.18938,2.18988,8000000.0
2008-10-29 21:00:00,2.18828,2.18874,2.18817,2.18854,11000000.0
2008-10-29 21:01:00,2.18814,2.18814,2.18702,2.18702,16000000.0
2008-10-29 21:02:00,2.18659,2.18659,2.18587,2.18613,18000000.0
2008-10-29 21:03:00,2.18652,2.18652,2.18511,2.18511,13000000.0
2008-10-29 21:04:00,2.18483,2.19227,2.18483,2.19227,8000000.0
2008-10-29 21:05:00,2.19258,2.19258,2.19162,2.19247,11000000.0
2008-10-29 21:06:00,2.19179,2.19214,2.19118,2.19118,8000000.0
2008-10-29 21:07:00,2.19111,2.19231,2.19111,2.19177,7000000.0
2008-10-29 21:08:00,2.19216,2.19428,2.19216,2.19428,11000000.0
2008-10-29 21:09:00,2.19373,2.19373,2.19316,2.19331,9000000.0
2008-10-29 21:10:00,2.19314,2.19314,2.19245,2.19245,9000000.0
2008-10-29 21:11:00,2.19111,2.19111,2.18967,2.18967,8000000.0
2008-10-29 21:12:00,2.19,2.19047,2.18849,2.19036,8000000.0
2008-10-29 21:13:00,2.19035,2.19162,2.19035,2.19162,8000000.0
2008-10-29 21:14:00,2.19238,2.19283,2.19145,2.19154,8000000.0
2008-10-29 21:15:00,2.19136,2.19204,2.18514,2.18514,11000000.0
2008-10-29 21:16:00,2.1895,2.19529,2.1895,2.19358,9000000.0
2008-10-29 21:17:00,2.1936,2.19448,2.1936,2.19448,7000000.0
2008-10-29 21:18:00,2.19387,2.19387,2.18797,2.18797,7000000.0
2008-10-29 21:19:00,2.18803,2.18803,2.18504,2.18518,7000000.0
2008-10-29 21:20:00,2.18721,2.18721,2.18479,2.18479,12000000.0
2008-10-29 21:21:00,2.18671,2.19078,2.18627,2.19078,8000000.0
2008-10-29 21:22:00,2.19087,2.19087,2.18721,2.18721,7000000.0
2008-10-29 21:23:00,2.18804,2.18912,2.18646,2.18691,10000000.0
2008-10-29 21:24:00,2.1851,2.18668,2.18506,2.18668,8000000.0
2008-10-29 21:25:00,2.18779,2.18796,2.1868,2.1868,9000000.0
2008-10-29 21:26:00,2.18413,2.18413,2.17954,2.18268,17000000.0
2008-10-29 21:27:00,2.18345,2.18345,2.18281,2.18305,31000000.0
2008-10-29 21:28:00,2.1842,2.1842,2.18387,2.18394,20000000.0
2008-10-29 21:29:00,2.18365,2.18434,2.18365,2.18397,11000000.0
2008-10-29 21:30:00,2.18487,2.18625,2.18487,2.18625,9000000.0
2008-10-29 21:31:00,2.18665,2.18706,2.18654,2.18691,7000000.0
2008-10-29 21:32:00,2.18702,2.18738,2.18654,2.18669,8000000.0
2008-10-29 21:33:00,2.18684,2.18832,2.18684,2.18832,7000000.0
2008-10-29 21:34:00,2.18896,2.18901,2.18836,2.18862,10000000.0
2008-10-29 21:35:00,2.18906,2.18953,2.18902,2.18902,11000000.0
2008-10-29 21:36:00,2.18837,2.18837,2.18651,2.1868,11000000.0
2008-10-29 21:37:00,2.18648,2.18757,2.18645,2.18757,10000000.0
2008-10-29 21:38:00,2.18899,2.19006,2.18899,2.19006,26000000.0
2008-10-29 21:39:00,2.19035,2.19035,2.18436,2.18436,18000000.0
2008-10-29 21:40:00,2.18403,2.18443,2.18205,2.18205,12000000.0
2008-10-29 21:41:00,2.18244,2.18275,2.1809,2.1809,13000000.0
2008-10-29 21:42:00,2.1809,2.1821,2.1809,2.1821,7000000.0
2008-10-29 21:43:00,2.18186,2.18193,2.18114,2.18193,11000000.0
2008-10-29 21:44:00,2.18125,2.18127,2.18028,2.18028,18000000.0
2008-10-29 21:45:00,2.1802,2.18198,2.1802,2.18198,10000000.0
2008-10-29 21:46:00,2.18182,2.18182,2.18121,2.18146,15000000.0
2008-10-29 21:47:00,2.18189,2.18269,2.18157,2.18269,10000000.0
2008-10-29 21:48:00,2.18228,2.18228,2.18143,2.18143,7000000.0
2008-10-29 21:49:00,2.18138,2.18146,2.18117,2.18126,8000000.0
2008-10-29 21:50:00,2.18119,2.18188,2.18119,2.18188,10000000.0
2008-10-29 21:51:00,2.1825,2.18269,2.18221,2.18269,8000000.0
2008-10-29 21:52:00,2.18352,2.18503,2.18352,2.18503,10000000.0
2008-10-29 21:53:00,2.18605,2.19015,2.18605,2.19015,8000000.0
2008-10-29 21:54:00,2.1931,2.19768,2.1931,2.19559,9000000.0
2008-10-29 21:55:00,2.19548,2.19561,2.19321,2.19321,11000000.0
2008-10-29 21:56:00,2.19183,2.19257,2.19093,2.1913,22000000.0
2008-10-29 21:57:00,2.18987,2.19231,2.18947,2.19231,13000000.0
2008-10-29 21:58:00,2.19046,2.19139,2.1897,2.19139,16000000.0
2008-10-29 21:59:00,2.1947,2.20001,2.1947,2.19775,25000000.0
2008-10-29 22:00:00,2.19872,2.20083,2.19821,2.20083,12000000.0
2008-10-29 22:01:00,2.19968,2.19968,2.19711,2.19786,19000000.0
2008-10-29 22:02:00,2.19768,2.19768,2.19683,2.19724,11000000.0
2008-10-29 22:03:00,2.19833,2.19901,2.1983,2.19885,33000000.0
2008-10-29 22:04:00,2.19864,2.19868,2.19728,2.19868,11000000.0
2008-10-29 22:05:00,2.1989,2.19898,2.19877,2.19879,16000000.0
2008-10-29 22:06:00,2.19816,2.19816,2.19584,2.19602,8000000.0
2008-10-29 22:07:00,2.19611,2.19902,2.19607,2.19902,15000000.0
2008-10-29 22:08:00,2.19895,2.20029,2.19895,2.20029,30000000.0
2008-10-29 22:09:00,2.20087,2.20095,2.20087,2.20088,13000000.0
2008-10-29 22:10:00,2.20075,2.20075,2.20038,2.20063,8000000.0
2008-10-29 22:11:00,2.20074,2.20183,2.20074,2.20183,11000000.0
2008-10-29 22:12:00,2.20178,2.20178,2.20147,2.20161,15000000.0
2008-10-29 22:13:00,2.20174,2.20183,2.20174,2.20175,10000000.0
2008-10-29 22:14:00,2.20167,2.20267,2.20167,2.20267,13000000.0
2008-10-29 22:15:00,2.20355,2.20532,2.20341,2.20532,9000000.0
2008-10-29 22:16:00,2.20486,2.20626,2.20478,2.20608,8000000.0
2008-10-29 22:17:00,2.20584,2.2066,2.20584,2.20658,16000000.0
2008-10-29 22:18:00,2.20646,2.20646,2.20614,2.20629,9000000.0
2008-10-29 22:19:00,2.20668,2.20703,2.20665,2.20694,9000000.0
2008-10-29 22:20:00,2.20685,2.20722,2.20657,2.20657,7000000.0
2008-10-29 22:21:00,2.20697,2.20752,2.20657,2.20752,11000000.0
2008-10-29 22:22:00,2.20852,2.21041,2.20852,2.20935,11000000.0
2008-10-29 22:23:00,2.20822,2.20933,2.20822,2.20933,15000000.0
2008-10-29 22:24:00,2.2099,2.21102,2.2099,2.21035,10000000.0
2008-10-29 22:25:00,2.21095,2.21095,2.21062,2.21079,8000000.0
2008-10-29 22:26:00,2.21096,2.21096,2.21083,2.21093,8000000.0
2008-10-29 22:27:00,2.21117,2.2115,2.21112,2.21112,10000000.0
2008-10-29 22:28:00,2.21042,2.21043,2.21022,2.21042,10000000.0
2008-10-29 22:29:00,2.21073,2.21073,2.20983,2.20983,7000000.0
2008-10-29 22:30:00,2.20883,2.20919,2.20883,2.20919,11000000.0
2008-10-29 22:31:00,2.20965,2.20965,2.20953,2.20954,22000000.0
2008-10-29 22:32:00,2.20944,2.20979,2.20934,2.20966,7000000.0
2008-10-29 22:33:00,2.20912,2.2097,2.20912,2.2097,38000000.0
2008-10-29 22:34:00,2.20985,2.21044,2.20985,2.21042,47000000.0
2008-10-29 22:35:00,2.21007,2.21007,2.20796,2.20883,27000000.0
2008-10-29 22:36:00,2.20863,2.20863,2.20753,2.20753,26000000.0
2008-10-29 22:37:00,2.20786,2.20877,2.20786,2.20863,28000000.0
2008-10-29 22:38:00,2.20848,2.20848,2.20729,2.20729,15000000.0
2008-10-29 22:39:00,2.20719,2.2073,2.20719,2.2072,11000000.0
2008-10-29 22:40:00,2.20745,2.20765,2.20745,2.20751,9000000.0
2008-10-29 22:41:00,2.20748,2.20814,2.20748,2.20808,16000000.0
2008-10-29 22:42:00,2.20824,2.20989,2.20824,2.20989,9000000.0
2008-10-29 22:43:00,2.21079,2.21148,2.20966,2.21148,11000000.0
2008-10-29 22:44:00,2.2115,2.2115,2.21096,2.21096,8000000.0
2008-10-29 22:45:00,2.21077,2.21108,2.21059,2.21089,12000000.0
2008-10-29 22:46:00,2.21073,2.21073,2.21056,2.21072,9000000.0
2008-10-29 22:47:00,2.21078,2.21078,2.20923,2.21019,16000000.0
2008-10-29 22:48:00,2.21033,2.211,2.21033,2.21095,11000000.0
2008-10-29 22:49:00,2.21091,2.21091,2.20973,2.20973,12000000.0
2008-10-29 22:50:00,2.2097,2.20997,2.2097,2.20981,16000000.0
2008-10-29 22:51:00,2.20976,2.20985,2.20956,2.20956,10000000.0
2008-10-29 22:52:00,2.20965,2.20973,2.20939,2.20973,10000000.0
2008-10-29 22:53:00,2.20994,2.21007,2.20994,2.21007,8000000.0
2008-10-29 22:54:00,2.21,2.21018,2.20999,2.21018,13000000.0
2008-10-29 22:55:00,2.2101,2.21043,2.2101,2.21041,9000000.0
2008-10-29 22:56:00,2.21053,2.21055,2.21041,2.21041,8000000.0
2008-10-29 22:57:00,2.21034,2.21051,2.21029,2.21051,7000000.0
2008-10-29 22:58:00,2.21071,2.21075,2.21061,2.2107,7000000.0
2008-10-29 22:59:00,2.21079,2.21155,2.21068,2.21155,9000000.0
2008-10-29 23:00:00,2.21153,2.2116,2.21095,2.21145,12000000.0
2008-10-29 23:01:00,2.21132,2.21148,2.21132,2.21146,9000000.0
2008-10-29 23:02:00,2.2116,2.21187,2.2116,2.21187,8000000.0
2008-10-29 23:03:00,2.21195,2.21209,2.21195,2.21203,12000000.0
2008-10-29 23:04:00,2.21341,2.21342,2.21256,2.21305,11000000.0
2008-10-29 23:05:00,2.21194,2.2132,2.21194,2.2132,11000000.0
2008-10-29 23:06:00,2.21527,2.21575,2.21527,2.21553,8000000.0
2008-10-29 23:07:00,2.21584,2.21602,2.21525,2.21525,9000000.0
2008-10-29 23:08:00,2.21493,2.21497,2.2146,2.2146,15000000.0
2008-10-29 23:09:00,2.21463,2.21571,2.21454,2.21571,7000000.0
2008-10-29 23:10:00,2.21662,2.21739,2.21662,2.21737,8000000.0
2008-10-29 23:11:00,2.21755,2.21758,2.21684,2.21684,7000000.0
2008-10-29 23:12:00,2.21642,2.21642,2.2159,2.2161,8000000.0
2008-10-29 23:13:00,2.21627,2.21641,2.2157,2.2157,7000000.0
2008-10-29 23:14:00,2.21572,2.21589,2.21565,2.21575,9000000.0
2008-10-29 23:15:00,2.21578,2.21613,2.21575,2.21613,8000000.0
2008-10-29 23:16:00,2.21632,2.21638,2.21632,2.21638,9000000.0
2008-10-29 23:17:00,2.21628,2.21628,2.21617,2.21617,11000000.0
2008-10-29 23:18:00,2.21625,2.21634,2.21549,2.21549,9000000.0
2008-10-29 23:19:00,2.21424,2.21424,2.20993,2.20993,11000000.0
2008-10-29 23:20:00,2.2098,2.20988,2.20514,2.20514,8000000.0
2008-10-29 23:21:00,2.20226,2.20251,2.20223,2.20246,10000000.0
2008-10-29 23:22:00,2.20245,2.20571,2.20245,2.20571,7000000.0
2008-10-29 23:23:00,2.20742,2.20742,2.20332,2.20334,7000000.0
2008-10-29 23:24:00,2.20355,2.20806,2.20355,2.20806,9000000.0
2008-10-29 23:25:00,2.20874,2.20898,2.20428,2.20428,10000000.0
2008-10-29 23:26:00,2.20625,2.20835,2.20625,2.20772,10000000.0
2008-10-29 23:27:00,2.20776,2.21106,2.20702,2.21106,8000000.0
2008-10-29 23:28:00,2.21006,2.21045,2.20824,2.20862,11000000.0
2008-10-29 23:29:00,2.20947,2.20947,2.2091,2.2091,25000000.0
2008-10-29 23:30:00,2.20994,2.21037,2.20994,2.21037,16000000.0
2008-10-29 23:31:00,2.20994,2.20994,2.20774,2.2087,14000000.0
2008-10-29 23:32:00,2.2079,2.2079,2.20657,2.20657,9000000.0
2008-10-29 23:33:00,2.20609,2.20609,2.20421,2.20421,8000000.0
2008-10-29 23:34:00,2.20392,2.20408,2.20391,2.20391,9000000.0
2008-10-29 23:35:00,2.20405,2.20412,2.20401,2.20401,12000000.0
2008-10-29 23:36:00,2.20399,2.20411,2.20385,2.20411,9000000.0
2008-10-29 23:37:00,2.20451,2.20502,2.20451,2.20502,8000000.0
2008-10-29 23:38:00,2.20568,2.20662,2.20567,2.20662,7000000.0
2008-10-29 23:39:00,2.20659,2.20687,2.20631,2.20631,11000000.0
2008-10-29 23:40:00,2.20557,2.20568,2.20529,2.20548,21000000.0
2008-10-29 23:41:00,2.20623,2.20809,2.20623,2.20809,8000000.0
2008-10-29 23:42:00,2.20805,2.20805,2.20627,2.20654,19000000.0
2008-10-29 23:43:00,2.20724,2.20744,2.20724,2.20744,8000000.0
2008-10-29 23:44:00,2.20694,2.20694,2.20645,2.20645,8000000.0
2008-10-29 23:45:00,2.20597,2.20703,2.20593,2.20703,7000000.0
2008-10-29 23:46:00,2.20832,2.20932,2.20832,2.20932,8000000.0
2008-10-29 23:47:00,2.2096,2.21018,2.2096,2.20995,11000000.0
2008-10-29 23:48:00,2.20999,2.21217,2.20999,2.21217,7000000.0
2008-10-29 23:49:00,2.21204,2.21204,2.21124,2.21132,9000000.0
2008-10-29 23:50:00,2.21195,2.21253,2.21195,2.21249,8000000.0
2008-10-29 23:51:00,2.21268,2.21337,2.21268,2.21337,10000000.0
2008-10-29 23:52:00,2.21328,2.21328,2.21282,2.2129,7000000.0
2008-10-29 23:53:00,2.21298,2.21322,2.21286,2.21307,11000000.0
2008-10-29 23:54:00,2.21357,2.21405,2.21267,2.21267,7000000.0
2008-10-29 23:55:00,2.21215,2.21226,2.21161,2.21226,9000000.0
2008-10-29 23:56:00,2.21195,2.21234,2.21195,2.2122,12000000.0
2008-10-29 23:57:00,2.2123,2.21242,2.21213,2.2122,25000000.0
2008-10-29 23:58:00,2.21128,2.21177,2.21128,2.21136,8000000.0
2008-10-29 23:59:00,2.21146,2.21146,2.21099,2.21106,18000000.0
2008-10-30 00:00:00,2.21067,2.21067,2.21022,2.21022,7000000.0
2008-10-30 00:01:00,2.21014,2.21014,2.20957,2.20957,8000000.0
2008-10-30 00:02:00,2.20896,2.20903,2.20871,2.20871,9000000.0
2008-10-30 00:03:00,2.20861,2.20888,2.20808,2.20811,12000000.0
2008-10-30 00:04:00,2.20833,2.20843,2.20831,2.20831,10000000.0
2008-10-30 00:05:00,2.20848,2.20853,2.20774,2.20853,9000000.0
2008-10-30 00:06:00,2.20951,2.20975,2.20935,2.20935,8000000.0
2008-10-30 00:07:00,2.20923,2.20952,2.20919,2.20939,9000000.0
2008-10-30 00:08:00,2.20949,2.20956,2.20876,2.20876,8000000.0
2008-10-30 00:09:00,2.20926,2.20926,2.20819,2.2091,7000000.0
2008-10-30 00:10:00,2.20818,2.20818,2.20665,2.20706,23000000.0
2008-10-30 00:11:00,2.20675,2.20675,2.2059,2.20609,10000000.0
2008-10-30 00:12:00,2.20648,2.20665,2.20616,2.20651,9000000.0
2008-10-30 00:13:00,2.20715,2.20864,2.20715,2.20812,8000000.0
2008-10-30 00:14:00,2.20862,2.20991,2.20862,2.20991,7000000.0
2008-10-30 00:15:00,2.2104,2.21056,2.21033,2.21055,9000000.0
2008-10-30 00:16:00,2.21022,2.21032,2.21014,2.21017,9000000.0
2008-10-30 00:17:00,2.21013,2.21037,2.21012,2.21037,7000000.0
2008-10-30 00:18:00,2.21066,2.21117,2.21063,2.21117,8000000.0
2008-10-30 00:19:00,2.2146,2.21779,2.2146,2.21779,10000000.0
2008-10-30 00:20:00,2.22249,2.22249,2.21889,2.22035,10000000.0
2008-10-30 00:21:00,2.22128,2.22145,2.22032,2.22032,8000000.0
2008-10-30 00:22:00,2.21866,2.21896,2.21866,2.21881,8000000.0
2008-10-30 00:23:00,2.21904,2.21904,2.21868,2.21868,8000000.0
2008-10-30 00:24:00,2.21863,2.2187,2.21846,2.2187,8000000.0
2008-10-30 00:25:00,2.21856,2.21862,2.21855,2.21862,11000000.0
2008-10-30 00:26:00,2.21868,2.21869,2.2184,2.2185,7000000.0
2008-10-30 00:27:00,2.21894,2.22047,2.21894,2.22047,10000000.0
2008-10-30 00:28:00,2.2198,2.21995,2.21943,2.21976,8000000.0
2008-10-30 00:29:00,2.21918,2.21918,2.21774,2.21774,10000000.0
2008-10-30 00:30:00,2.21739,2.21791,2.21638,2.21638,8000000.0
2008-10-30 00:31:00,2.21497,2.21497,2.2137,2.2137,7000000.0
2008-10-30 00:32:00,2.21367,2.21682,2.21367,2.21678,7000000.0
2008-10-30 00:33:00,2.21675,2.21675,2.21514,2.21514,9000000.0
2008-10-30 00:34:00,2.21543,2.21592,2.21543,2.21553,23000000.0
2008-10-30 00:35:00,2.21583,2.21583,2.21453,2.21453,7000000.0
2008-10-30 00:36:00,2.21421,2.21446,2.21336,2.21336,9000000.0
2008-10-30 00:37:00,2.2118,2.21803,2.2118,2.21768,8000000.0
2008-10-30 00:38:00,2.21797,2.21797,2.21727,2.21727,7000000.0
2008-10-30 00:39:00,2.21671,2.21671,2.21615,2.21615,7000000.0
2008-10-30 00:40:00,2.21649,2.21736,2.21649,2.21682,7000000.0
2008-10-30 00:41:00,2.21709,2.21777,2.21637,2.21777,10000000.0
2008-10-30 00:42:00,2.21833,2.21866,2.21743,2.2186,8000000.0
2008-10-30 00:43:00,2.21895,2.21936,2.21883,2.21936,5000000.0
2008-10-30 00:44:00,2.21964,2.22005,2.21942,2.22005,11000000.0
2008-10-30 00:45:00,2.22057,2.22279,2.22057,2.22261,16000000.0
2008-10-30 00:46:00,2.22248,2.22318,2.22204,2.22204,10000000.0
2008-10-30 00:47:00,2.22158,2.22691,2.22158,2.22691,7000000.0
2008-10-30 00:48:00,2.22917,2.2293,2.22769,2.2293,8000000.0
2008-10-30 00:49:00,2.22944,2.22944,2.22814,2.22908,10000000.0
2008-10-30 00:50:00,2.22871,2.2288,2.22845,2.22845,10000000.0
2008-10-30 00:51:00,2.22809,2.22814,2.22672,2.22676,8000000.0
2008-10-30 00:52:00,2.22702,2.22702,2.22488,2.22488,7000000.0
2008-10-30 00:53:00,2.22571,2.22648,2.22571,2.22648,11000000.0
2008-10-30 00:54:00,2.22813,2.22813,2.22677,2.22803,10000000.0
2008-10-30 00:55:00,2.22606,2.22606,2.22422,2.22426,7000000.0
2008-10-30 00:56:00,2.22387,2.22508,2.22387,2.22508,11000000.0
2008-10-30 00:57:00,2.22652,2.22705,2.22652,2.22681,7000000.0
2008-10-30 00:58:00,2.22677,2.22735,2.22674,2.22716,10000000.0
2008-10-30 00:59:00,2.22684,2.2274,2.22669,2.2274,7000000.0
2008-10-30 01:00:00,2.22792,2.22841,2.22792,2.22799,19000000.0
2008-10-30 01:01:00,2.22786,2.2282,2.22784,2.2281,12000000.0
2008-10-30 01:02:00,2.2291,2.22981,2.2291,2.22981,8000000.0
2008-10-30 01:03:00,2.22998,2.23047,2.22998,2.23021,7000000.0
2008-10-30 01:04:00,2.23021,2.23049,2.2302,2.2302,8000000.0
2008-10-30 01:05:00,2.22892,2.22892,2.22867,2.2287,7000000.0
2008-10-30 01:06:00,2.22886,2.22899,2.22882,2.22899,8000000.0
2008-10-30 01:07:00,2.22881,2.22881,2.22811,2.22811,10000000.0
2008-10-30 01:08:00,2.22815,2.22918,2.22786,2.22786,10000000.0
2008-10-30 01:09:00,2.2283,2.2297,2.2283,2.2297,5000000.0
2008-10-30 01:10:00,2.22822,2.22822,2.2275,2.22806,10000000.0
2008-10-30 01:11:00,2.22851,2.22868,2.22845,2.22853,11000000.0
2008-10-30 01:12:00,2.22758,2.22758,2.2235,2.2235,8000000.0
2008-10-30 01:13:00,2.22302,2.22445,2.22302,2.22442,10000000.0
2008-10-30 01:14:00,2.22463,2.22595,2.22463,2.22595,10000000.0
2008-10-30 01:15:00,2.22587,2.22587,2.22419,2.22419,10000000.0
2008-10-30 01:16:00,2.22408,2.22408,2.22361,2.22361,8000000.0
2008-10-30 01:17:00,2.22353,2.22419,2.22353,2.22416,10000000.0
2008-10-30 01:18:00,2.22587,2.22587,2.22414,2.22414,8000000.0
2008-10-30 01:19:00,2.22385,2.22429,2.22369,2.22369,11000000.0
2008-10-30 01:20:00,2.22338,2.22338,2.22083,2.22083,13000000.0
2008-10-30 01:21:00,2.22057,2.2209,2.22057,2.2209,7000000.0
2008-10-30 01:22:00,2.22091,2.22216,2.22091,2.22216,7000000.0
2008-10-30 01:23:00,2.22271,2.2231,2.22232,2.22232,11000000.0
2008-10-30 01:24:00,2.22174,2.22331,2.22174,2.22331,7000000.0
2008-10-30 01:25:00,2.22357,2.22367,2.22252,2.22252,9000000.0
2008-10-30 01:26:00,2.22234,2.2229,2.22234,2.2229,14000000.0
2008-10-30 01:27:00,2.22377,2.22516,2.22377,2.22516,15000000.0
2008-10-30 01:28:00,2.22526,2.22526,2.22495,2.22515,9000000.0
2008-10-30 01:29:00,2.22556,2.22556,2.22514,2.22546,10000000.0
2008-10-30 01:30:00,2.22509,2.22509,2.22319,2.22319,10000000.0
2008-10-30 01:31:00,2.22176,2.22179,2.22167,2.22179,10000000.0
2008-10-30 01:32:00,2.22221,2.22221,2.2219,2.2219,18000000.0
2008-10-30 01:33:00,2.22171,2.22185,2.22133,2.22133,20000000.0
2008-10-30 01:34:00,2.22082,2.22248,2.22082,2.22248,16000000.0
2008-10-30 01:35:00,2.22295,2.22304,2.22272,2.22304,8000000.0
2008-10-30 01:36:00,2.22297,2.22297,2.22265,2.22265,9000000.0
2008-10-30 01:37:00,2.22256,2.22263,2.22214,2.22214,7000000.0
2008-10-30 01:38:00,2.22173,2.22215,2.22173,2.2219,12000000.0
2008-10-30 01:39:00,2.22226,2.22247,2.22197,2.22197,12000000.0
2008-10-30 01:40:00,2.2223,2.2223,2.2219,2.2219,7000000.0
2008-10-30 01:41:00,2.22191,2.22215,2.22191,2.22215,11000000.0
2008-10-30 01:42:00,2.22213,2.22215,2.22209,2.22211,7000000.0
2008-10-30 01:43:00,2.22222,2.22222,2.22193,2.22212,8000000.0
2008-10-30 01:44:00,2.22233,2.22348,2.22233,2.22348,7000000.0
2008-10-30 01:45:00,2.22364,2.22372,2.22341,2.22341,7000000.0
2008-10-30 01:46:00,2.22286,2.22286,2.22215,2.22215,7000000.0
2008-10-30 01:47:00,2.22269,2.22302,2.22269,2.22298,14000000.0
2008-10-30 01:48:00,2.22282,2.22282,2.22237,2.22273,7000000.0
2008-10-30 01:49:00,2.22314,2.22394,2.22314,2.22394,8000000.0
2008-10-30 01:50:00,2.22333,2.22364,2.22333,2.22362,10000000.0
2008-10-30 01:51:00,2.22364,2.22381,2.22364,2.22381,16000000.0
2008-10-30 01:52:00,2.22374,2.22386,2.22348,2.22386,13000000.0
2008-10-30 01:53:00,2.22417,2.22426,2.22408,2.22408,7000000.0
2008-10-30 01:54:00,2.22375,2.22378,2.22368,2.22378,9000000.0
2008-10-30 01:55:00,2.22424,2.22496,2.22424,2.22496,12000000.0
2008-10-30 01:56:00,2.22477,2.22477,2.22265,2.22265,17000000.0
2008-10-30 01:57:00,2.2222,2.22298,2.2222,2.22298,13000000.0
2008-10-30 01:58:00,2.22316,2.2235,2.22316,2.22324,10000000.0
2008-10-30 01:59:00,2.22329,2.22353,2.22329,2.22331,8000000.0
2008-10-30 02:00:00,2.22324,2.22329,2.2231,2.22329,11000000.0
2008-10-30 02:01:00,2.22326,2.22337,2.22287,2.22287,8000000.0
2008-10-30 02:02:00,2.22326,2.22356,2.22308,2.22356,9000000.0
2008-10-30 02:03:00,2.22338,2.22338,2.22121,2.22333,10000000.0
2008-10-30 02:04:00,2.22318,2.2238,2.22318,2.2238,9000000.0
2008-10-30 02:05:00,2.22398,2.22428,2.22398,2.22428,10000000.0
2008-10-30 02:06:00,2.22419,2.22429,2.22254,2.22254,8000000.0
2008-10-30 02:07:00,2.22068,2.22068,2.21968,2.21988,8000000.0
2008-10-30 02:08:00,2.22098,2.22179,2.22098,2.22179,10000000.0
2008-10-30 02:09:00,2.22178,2.22196,2.22178,2.2218,7000000.0
2008-10-30 02:10:00,2.22147,2.22147,2.2212,2.2212,8000000.0
2008-10-30 02:11:00,2.22159,2.22183,2.22013,2.22013,8000000.0
2008-10-30 02:12:00,2.21656,2.21688,2.21642,2.21677,7000000.0
2008-10-30 02:13:00,2.21699,2.2172,2.21686,2.21686,7000000.0
2008-10-30 02:14:00,2.21312,2.21367,2.21271,2.21362,7000000.0
2008-10-30 02:15:00,2.21332,2.21651,2.21332,2.21651,8000000.0
2008-10-30 02:16:00,2.2169,2.21756,2.2169,2.21756,9000000.0
2008-10-30 02:17:00,2.21811,2.21909,2.21587,2.21587,9000000.0
2008-10-30 02:18:00,2.21007,2.21007,2.20644,2.20644,5000000.0
2008-10-30 02:19:00,2.2068,2.20856,2.2068,2.2079,11000000.0
2008-10-30 02:20:00,2.2091,2.20981,2.2091,2.20977,9000000.0
2008-10-30 02:21:00,2.20958,2.21046,2.20821,2.21046,7000000.0
2008-10-30 02:22:00,2.21125,2.21295,2.21125,2.21295,8000000.0
2008-10-30 02:23:00,2.21351,2.21704,2.21351,2.21704,10000000.0
2008-10-30 02:24:00,2.21772,2.21772,2.21614,2.21614,8000000.0
2008-10-30 02:25:00,2.216,2.2214,2.216,2.2214,11000000.0
2008-10-30 02:26:00,2.22129,2.22456,2.22129,2.22453,7000000.0
2008-10-30 02:27:00,2.22368,2.22604,2.22368,2.22604,9000000.0
2008-10-30 02:28:00,2.2267,2.22684,2.22669,2.22674,7000000.0
2008-10-30 02:29:00,2.2264,2.2264,2.22569,2.22604,7000000.0
2008-10-30 02:30:00,2.22531,2.22531,2.22103,2.22201,10000000.0
2008-10-30 02:31:00,2.22238,2.22277,2.22238,2.22264,8000000.0
2008-10-30 02:32:00,2.22309,2.22356,2.22305,2.22356,7000000.0
2008-10-30 02:33:00,2.22337,2.22411,2.22337,2.22368,8000000.0
2008-10-30 02:34:00,2.22381,2.22381,2.22148,2.22148,7000000.0
2008-10-30 02:35:00,2.22153,2.22226,2.22153,2.22226,11000000.0
2008-10-30 02:36:00,2.22248,2.22248,2.22163,2.22167,7000000.0
2008-10-30 02:37:00,2.22173,2.22275,2.22173,2.22275,7000000.0
2008-10-30 02:38:00,2.2209,2.2209,2.22016,2.22016,7000000.0
2008-10-30 02:39:00,2.22066,2.22134,2.21744,2.21744,8000000.0
2008-10-30 02:40:00,2.21929,2.22054,2.21929,2.22054,7000000.0
2008-10-30 02:41:00,2.22017,2.22017,2.2181,2.2181,8000000.0
2008-10-30 02:42:00,2.21808,2.21966,2.21808,2.21966,8000000.0
2008-10-30 02:43:00,2.21948,2.21948,2.21887,2.21887,9000000.0
2008-10-30 02:44:00,2.21867,2.21867,2.21789,2.21789,7000000.0
2008-10-30 02:45:00,2.21762,2.21771,2.2168,2.2168,8000000.0
2008-10-30 02:46:00,2.21653,2.21741,2.21653,2.21741,7000000.0
2008-10-30 02:47:00,2.21746,2.21761,2.21736,2.21761,11000000.0
2008-10-30 02:48:00,2.21803,2.21918,2.21803,2.21896,11000000.0
2008-10-30 02:49:00,2.21857,2.21857,2.21571,2.21571,11000000.0
2008-10-30 02:50:00,2.21542,2.21587,2.21542,2.21584,7000000.0
2008-10-30 02:51:00,2.21282,2.21648,2.21208,2.21648,8000000.0
2008-10-30 02:52:00,2.21572,2.21572,2.21354,2.21354,7000000.0
2008-10-30 02:53:00,2.21324,2.21324,2.21232,2.21232,8000000.0
2008-10-30 02:54:00,2.21324,2.21455,2.21323,2.21455,7000000.0
2008-10-30 02:55:00,2.2147,2.21533,2.21432,2.21432,8000000.0
2008-10-30 02:56:00,2.21364,2.21471,2.21364,2.21471,10000000.0
2008-10-30 02:57:00,2.21444,2.21463,2.21379,2.21379,8000000.0
2008-10-30 02:58:00,2.21334,2.21354,2.21333,2.21354,7000000.0
2008-10-30 02:59:00,2.21391,2.2146,2.2137,2.2146,9000000.0
2008-10-30 03:00:00,2.21603,2.21639,2.21595,2.21639,7000000.0
2008-10-30 03:01:00,2.21621,2.21699,2.21569,2.21688,8000000.0
2008-10-30 03:02:00,2.21635,2.21635,2.21569,2.21569,8000000.0
2008-10-30 03:03:00,2.21575,2.21575,2.21355,2.21355,7000000.0
2008-10-30 03:04:00,2.21176,2.21249,2.21167,2.21249,7000000.0
2008-10-30 03:05:00,2.21337,2.21349,2.21307,2.21341,8000000.0
2008-10-30 03:06:00,2.21474,2.21564,2.21234,2.21234,10000000.0
2008-10-30 03:07:00,2.20984,2.21045,2.20939,2.21045,8000000.0
2008-10-30 03:08:00,2.2096,2.2096,2.20592,2.20623,7000000.0
2008-10-30 03:09:00,2.20713,2.21091,2.20713,2.21091,8000000.0
2008-10-30 03:10:00,2.20859,2.20859,2.20842,2.20847,10000000.0
2008-10-30 03:11:00,2.20944,2.20952,2.20929,2.20952,10000000.0
2008-10-30 03:12:00,2.20939,2.21039,2.20939,2.21039,7000000.0
2008-10-30 03:13:00,2.211,2.21154,2.21073,2.21102,11000000.0
2008-10-30 03:14:00,2.21122,2.2113,2.21082,2.21082,8000000.0
2008-10-30 03:15:00,2.21201,2.21244,2.21201,2.21244,7000000.0
2008-10-30 03:16:00,2.21349,2.21388,2.21306,2.2138,8000000.0
2008-10-30 03:17:00,2.21563,2.2196,2.21563,2.2196,11000000.0
2008-10-30 03:18:00,2.22077,2.22077,2.21411,2.21418,10000000.0
2008-10-30 03:19:00,2.21435,2.21458,2.21229,2.21229,7000000.0
2008-10-30 03:20:00,2.21198,2.21254,2.21193,2.21204,10000000.0
2008-10-30 03:21:00,2.21298,2.21596,2.21298,2.21596,7000000.0
2008-10-30 03:22:00,2.21632,2.21899,2.21632,2.21899,8000000.0
2008-10-30 03:23:00,2.21885,2.21939,2.21808,2.21939,7000000.0
2008-10-30 03:24:00,2.21881,2.21897,2.21775,2.21775,10000000.0
2008-10-30 03:25:00,2.21888,2.2201,2.21888,2.21949,8000000.0
2008-10-30 03:26:00,2.21823,2.21823,2.2171,2.21745,7000000.0
2008-10-30 03:27:00,2.21654,2.21658,2.21317,2.21317,8000000.0
2008-10-30 03:28:00,2.21279,2.21457,2.21279,2.21457,8000000.0
2008-10-30 03:29:00,2.21444,2.21504,2.21444,2.21504,11000000.0
2008-10-30 03:30:00,2.21511,2.21545,2.21457,2.21457,8000000.0
2008-10-30 03:31:00,2.21463,2.21735,2.21449,2.21735,9000000.0
2008-10-30 03:32:00,2.21908,2.22428,2.21908,2.22127,9000000.0
2008-10-30 03:33:00,2.22157,2.22319,2.22157,2.22319,7000000.0
2008-10-30 03:34:00,2.22446,2.22611,2.22446,2.22611,9000000.0
2008-10-30 03:35:00,2.22628,2.22628,2.22531,2.22535,10000000.0
2008-10-30 03:36:00,2.22582,2.22691,2.22582,2.22691,8000000.0
2008-10-30 03:37:00,2.22591,2.22621,2.22503,2.22503,9000000.0
2008-10-30 03:38:00,2.22494,2.22536,2.22347,2.22347,7000000.0
2008-10-30 03:39:00,2.22275,2.22321,2.22179,2.22179,8000000.0
2008-10-30 03:40:00,2.22342,2.2259,2.22342,2.2259,11000000.0
2008-10-30 03:41:00,2.22638,2.22638,2.22376,2.22376,10000000.0
2008-10-30 03:42:00,2.2237,2.2237,2.2234,2.22363,9000000.0
2008-10-30 03:43:00,2.22505,2.22568,2.22488,2.22568,7000000.0
2008-10-30 03:44:00,2.22595,2.22619,2.22595,2.22619,8000000.0
2008-10-30 03:45:00,2.22613,2.22866,2.22613,2.22866,8000000.0
2008-10-30 03:46:00,2.22776,2.22776,2.22601,2.22601,8000000.0
2008-10-30 03:47:00,2.22653,2.22753,2.22653,2.2275,7000000.0
2008-10-30 03:48:00,2.22824,2.22868,2.22763,2.22763,11000000.0
2008-10-30 03:49:00,2.22719,2.22731,2.22693,2.22731,8000000.0
2008-10-30 03:50:00,2.22818,2.22863,2.22818,2.22863,7000000.0
2008-10-30 03:51:00,2.22956,2.23008,2.22956,2.22985,9000000.0
2008-10-30 03:52:00,2.23009,2.23124,2.22934,2.23124,8000000.0
2008-10-30 03:53:00,2.23276,2.23276,2.23189,2.23189,10000000.0
2008-10-30 03:54:00,2.23206,2.23236,2.23206,2.23232,11000000.0
2008-10-30 03:55:00,2.23053,2.23053,2.22938,2.22976,7000000.0
2008-10-30 03:56:00,2.2294,2.22967,2.22849,2.22849,10000000.0
2008-10-30 03:57:00,2.22872,2.22905,2.22858,2.22889,8000000.0
2008-10-30 03:58:00,2.22868,2.22868,2.22851,2.22851,8000000.0
2008-10-30 03:59:00,2.22892,2.22909,2.22886,2.22886,7000000.0
2008-10-30 04:00:00,2.22921,2.23103,2.22921,2.22986,9000000.0
2008-10-30 04:01:00,2.22995,2.23075,2.22995,2.23075,7000000.0
2008-10-30 04:02:00,2.23045,2.23045,2.22982,2.23008,8000000.0
2008-10-30 04:03:00,2.22967,2.23004,2.22957,2.23004,8000000.0
2008-10-30 04:04:00,2.22966,2.22997,2.22931,2.22947,10000000.0
2008-10-30 04:05:00,2.22926,2.22927,2.22715,2.22715,9000000.0
2008-10-30 04:06:00,2.22897,2.22963,2.22895,2.22963,8000000.0
2008-10-30 04:07:00,2.22965,2.22983,2.22956,2.22966,11000000.0
2008-10-30 04:08:00,2.22973,2.22984,2.2291,2.2291,7000000.0
2008-10-30 04:09:00,2.22878,2.22878,2.22721,2.22721,8000000.0
2008-10-30 04:10:00,2.22561,2.22561,2.22323,2.22325,10000000.0
2008-10-30 04:11:00,2.22355,2.22939,2.22355,2.22939,7000000.0
2008-10-30 04:12:00,2.22977,2.23021,2.2296,2.22966,8000000.0
2008-10-30 04:13:00,2.22899,2.22899,2.2277,2.2277,8000000.0
2008-10-30 04:14:00,2.22786,2.2284,2.22786,2.2284,7000000.0
2008-10-30 04:15:00,2.22828,2.22828,2.2264,2.22653,7000000.0
2008-10-30 04:16:00,2.22769,2.22928,2.22769,2.22928,7000000.0
2008-10-30 04:17:00,2.22754,2.22754,2.22637,2.22678,8000000.0
2008-10-30 04:18:00,2.22739,2.22811,2.22739,2.22811,11000000.0
2008-10-30 04:19:00,2.22839,2.23012,2.22839,2.23012,7000000.0
2008-10-30 04:20:00,2.23007,2.23008,2.22944,2.23008,10000000.0
2008-10-30 04:21:00,2.23063,2.23076,2.23024,2.23076,8000000.0
2008-10-30 04:22:00,2.23089,2.23089,2.23057,2.2307,9000000.0
2008-10-30 04:23:00,2.23073,2.23238,2.23073,2.23238,7000000.0
2008-10-30 04:24:00,2.23281,2.23355,2.23262,2.23355,9000000.0
2008-10-30 04:25:00,2.23354,2.23354,2.23051,2.23051,11000000.0
2008-10-30 04:26:00,2.22938,2.22958,2.22938,2.22956,7000000.0
2008-10-30 04:27:00,2.23001,2.23001,2.22943,2.22943,8000000.0
2008-10-30 04:28:00,2.22896,2.22896,2.22599,2.22599,7000000.0
2008-10-30 04:29:00,2.22565,2.22648,2.22564,2.22648,8000000.0
2008-10-30 04:30:00,2.22659,2.22743,2.22606,2.22743,9000000.0
2008-10-30 04:31:00,2.22676,2.22697,2.22634,2.22697,10000000.0
2008-10-30 04:32:00,2.22693,2.22851,2.22693,2.22814,8000000.0
2008-10-30 04:33:00,2.2271,2.22983,2.22704,2.22983,8000000.0
2008-10-30 04:34:00,2.23009,2.23009,2.22866,2.22866,7000000.0
2008-10-30 04:35:00,2.22576,2.22595,2.22425,2.22425,7000000.0
2008-10-30 04:36:00,2.22397,2.22544,2.22397,2.22493,8000000.0
2008-10-30 04:37:00,2.22747,2.22859,2.22747,2.22833,5000000.0
2008-10-30 04:38:00,2.2275,2.2279,2.22741,2.2279,9000000.0
2008-10-30 04:39:00,2.22787,2.22845,2.22729,2.22845,9000000.0
2008-10-30 04:40:00,2.22918,2.23042,2.22918,2.23042,7000000.0
2008-10-30 04:41:00,2.23323,2.23513,2.23323,2.23338,8000000.0
2008-10-30 04:42:00,2.23264,2.23297,2.23264,2.23277,7000000.0
2008-10-30 04:43:00,2.23336,2.23336,2.22965,2.22965,11000000.0
2008-10-30 04:44:00,2.2248,2.22696,2.2248,2.2268,9000000.0
2008-10-30 04:45:00,2.22708,2.22836,2.22388,2.22388,11000000.0
2008-10-30 04:46:00,2.22404,2.22461,2.22391,2.22461,7000000.0
2008-10-30 04:47:00,2.22567,2.22603,2.22486,2.22529,7000000.0
2008-10-30 04:48:00,2.226,2.226,2.22246,2.22246,7000000.0
2008-10-30 04:49:00,2.22256,2.22638,2.22256,2.22638,11000000.0
2008-10-30 04:50:00,2.22543,2.22543,2.22384,2.22384,9000000.0
2008-10-30 04:51:00,2.22371,2.22371,2.22354,2.22354,7000000.0
2008-10-30 04:52:00,2.22386,2.22396,2.22363,2.22396,10000000.0
2008-10-30 04:53:00,2.22366,2.22437,2.22366,2.22382,9000000.0
2008-10-30 04:54:00,2.22457,2.2271,2.22457,2.22696,8000000.0
2008-10-30 04:55:00,2.2278,2.2278,2.22631,2.22641,8000000.0
2008-10-30 04:56:00,2.22541,2.22541,2.22447,2.22467,7000000.0
2008-10-30 04:57:00,2.22604,2.22727,2.22604,2.22715,8000000.0
2008-10-30 04:58:00,2.22754,2.22811,2.22731,2.22731,8000000.0
2008-10-30 04:59:00,2.22694,2.22694,2.2254,2.2254,8000000.0
2008-10-30 05:00:00,2.22524,2.22611,2.22524,2.22611,7000000.0
2008-10-30 05:01:00,2.22634,2.22634,2.22499,2.22546,9000000.0
2008-10-30 05:02:00,2.2259,2.22602,2.2258,2.22582,7000000.0
2008-10-30 05:03:00,2.22601,2.22695,2.22577,2.2268,7000000.0
2008-10-30 05:04:00,2.22691,2.2286,2.22682,2.2286,7000000.0
2008-10-30 05:05:00,2.22867,2.22867,2.22691,2.22867,8000000.0
2008-10-30 05:06:00,2.22965,2.22996,2.22962,2.22962,7000000.0
2008-10-30 05:07:00,2.22935,2.2297,2.22935,2.22959,8000000.0
2008-10-30 05:08:00,2.22972,2.22998,2.22946,2.22946,10000000.0
2008-10-30 05:09:00,2.22958,2.22967,2.22949,2.22963,7000000.0
2008-10-30 05:10:00,2.22989,2.23052,2.22986,2.23052,7000000.0
2008-10-30 05:11:00,2.23082,2.23179,2.23082,2.23179,8000000.0
2008-10-30 05:12:00,2.2318,2.2318,2.23134,2.23134,11000000.0
2008-10-30 05:13:00,2.23103,2.23103,2.23001,2.23001,8000000.0
2008-10-30 05:14:00,2.22925,2.23064,2.22925,2.23062,7000000.0
2008-10-30 05:15:00,2.23124,2.23124,2.23062,2.23099,7000000.0
2008-10-30 05:16:00,2.2314,2.23141,2.2288,2.2288,7000000.0
2008-10-30 05:17:00,2.22863,2.22909,2.22863,2.22909,7000000.0
2008-10-30 05:18:00,2.22976,2.22997,2.22935,2.22951,8000000.0
2008-10-30 05:19:00,2.22952,2.22979,2.2293,2.2293,7000000.0
2008-10-30 05:20:00,2.22908,2.22908,2.22868,2.22868,9000000.0
2008-10-30 05:21:00,2.22865,2.22865,2.228,2.22807,8000000.0
2008-10-30 05:22:00,2.22806,2.22806,2.22275,2.22275,7000000.0
2008-10-30 05:23:00,2.22264,2.22442,2.22264,2.22423,10000000.0
2008-10-30 05:24:00,2.22562,2.22562,2.22402,2.22402,8000000.0
2008-10-30 05:25:00,2.22322,2.22322,2.22235,2.22276,7000000.0
2008-10-30 05:26:00,2.22356,2.22399,2.22335,2.22335,7000000.0
2008-10-30 05:27:00,2.22285,2.22356,2.22285,2.22285,8000000.0
2008-10-30 05:28:00,2.22264,2.22293,2.22213,2.22213,9000000.0
2008-10-30 05:29:00,2.22203,2.22351,2.22181,2.22351,7000000.0
2008-10-30 05:30:00,2.22446,2.225,2.22446,2.22474,10000000.0
2008-10-30 05:31:00,2.22507,2.22701,2.22489,2.22701,8000000.0
2008-10-30 05:32:00,2.22785,2.22914,2.22739,2.22914,8000000.0
2008-10-30 05:33:00,2.22718,2.22799,2.22718,2.22798,9000000.0
2008-10-30 05:34:00,2.2288,2.22955,2.22865,2.22955,8000000.0
2008-10-30 05:35:00,2.22984,2.22987,2.22953,2.22953,7000000.0
2008-10-30 05:36:00,2.22992,2.23092,2.22992,2.23035,9000000.0
2008-10-30 05:37:00,2.23014,2.23041,2.22927,2.22931,7000000.0
2008-10-30 05:38:00,2.22852,2.22852,2.22789,2.22801,9000000.0
2008-10-30 05:39:00,2.22768,2.22768,2.22566,2.22566,7000000.0
2008-10-30 05:40:00,2.2255,2.22669,2.2255,2.22669,7000000.0
2008-10-30 05:41:00,2.22768,2.22899,2.22764,2.22764,8000000.0
2008-10-30 05:42:00,2.22825,2.23089,2.22825,2.23089,7000000.0
2008-10-30 05:43:00,2.23183,2.23311,2.23183,2.23272,9000000.0
2008-10-30 05:44:00,2.23248,2.23255,2.23023,2.23216,8000000.0
2008-10-30 05:45:00,2.23231,2.23309,2.23231,2.23275,11000000.0
2008-10-30 05:46:00,2.23297,2.23303,2.23197,2.23197,7000000.0
2008-10-30 05:47:00,2.23199,2.23267,2.23155,2.23267,8000000.0
2008-10-30 05:48:00,2.23227,2.23257,2.232,2.23257,9000000.0
2008-10-30 05:49:00,2.23288,2.23288,2.23228,2.23239,8000000.0
2008-10-30 05:50:00,2.23293,2.23309,2.23281,2.23281,9000000.0
2008-10-30 05:51:00,2.23326,2.23401,2.23326,2.2338,8000000.0
2008-10-30 05:52:00,2.23304,2.2334,2.23304,2.23311,8000000.0
2008-10-30 05:53:00,2.23281,2.2329,2.23201,2.23223,7000000.0
2008-10-30 05:54:00,2.23262,2.23262,2.23069,2.23069,10000000.0
2008-10-30 05:55:00,2.22916,2.23075,2.22914,2.23075,5000000.0
2008-10-30 05:56:00,2.23142,2.23142,2.23054,2.23068,11000000.0
2008-10-30 05:57:00,2.23079,2.23188,2.23079,2.23188,8000000.0
2008-10-30 05:58:00,2.23181,2.23195,2.23138,2.23195,9000000.0
2008-10-30 05:59:00,2.23278,2.23549,2.23278,2.23445,10000000.0
2008-10-30 06:00:00,2.23294,2.23316,2.2326,2.2326,8000000.0
2008-10-30 06:01:00,2.23109,2.23109,2.22849,2.22849,7000000.0
2008-10-30 06:02:00,2.22865,2.2288,2.22848,2.2288,7000000.0
2008-10-30 06:03:00,2.22859,2.22859,2.22813,2.22842,8000000.0
2008-10-30 06:04:00,2.22797,2.22802,2.22771,2.22783,7000000.0
2008-10-30 06:05:00,2.2268,2.2268,2.22629,2.22632,7000000.0
2008-10-30 06:06:00,2.22623,2.22623,2.22559,2.22571,7000000.0
2008-10-30 06:07:00,2.22615,2.22622,2.22469,2.22469,7000000.0
2008-10-30 06:08:00,2.22391,2.22422,2.22344,2.22344,7000000.0
2008-10-30 06:09:00,2.22316,2.22329,2.22171,2.22171,8000000.0
2008-10-30 06:10:00,2.22159,2.22239,2.22159,2.22223,8000000.0
2008-10-30 06:11:00,2.22279,2.22417,2.22279,2.22417,8000000.0
2008-10-30 06:12:00,2.22386,2.22389,2.2229,2.22325,8000000.0
2008-10-30 06:13:00,2.22354,2.22457,2.22354,2.22457,8000000.0
2008-10-30 06:14:00,2.22555,2.22568,2.22551,2.22561,10000000.0
2008-10-30 06:15:00,2.22483,2.22483,2.22385,2.22385,8000000.0
2008-10-30 06:16:00,2.22374,2.22374,2.22302,2.22302,11000000.0
2008-10-30 06:17:00,2.223,2.22354,2.22206,2.22206,7000000.0
2008-10-30 06:18:00,2.22212,2.22249,2.22212,2.22249,9000000.0
2008-10-30 06:19:00,2.22308,2.22364,2.22308,2.22364,7000000.0
2008-10-30 06:20:00,2.22386,2.22417,2.2237,2.2237,9000000.0
2008-10-30 06:21:00,2.22345,2.22345,2.2231,2.22328,8000000.0
2008-10-30 06:22:00,2.22373,2.22397,2.22363,2.22397,8000000.0
2008-10-30 06:23:00,2.224,2.224,2.22382,2.22383,8000000.0
2008-10-30 06:24:00,2.22386,2.22386,2.22361,2.22366,11000000.0
2008-10-30 06:25:00,2.22345,2.22345,2.22232,2.22249,11000000.0
2008-10-30 06:26:00,2.22248,2.22248,2.22187,2.22189,11000000.0
2008-10-30 06:27:00,2.22276,2.22428,2.22276,2.22302,7000000.0
2008-10-30 06:28:00,2.21998,2.2201,2.2183,2.21854,8000000.0
2008-10-30 06:29:00,2.21826,2.22022,2.21816,2.22022,8000000.0
2008-10-30 06:30:00,2.2209,2.2209,2.21821,2.21828,8000000.0
2008-10-30 06:31:00,2.21879,2.21879,2.21759,2.21792,7000000.0
2008-10-30 06:32:00,2.21797,2.21852,2.2169,2.21852,7000000.0
2008-10-30 06:33:00,2.21745,2.21769,2.21701,2.21701,7000000.0
2008-10-30 06:34:00,2.21653,2.21727,2.2164,2.21676,7000000.0
2008-10-30 06:35:00,2.21709,2.21747,2.21709,2.21747,11000000.0
2008-10-30 06:36:00,2.21815,2.21933,2.21815,2.21933,7000000.0
2008-10-30 06:37:00,2.21929,2.21938,2.21577,2.21577,10000000.0
2008-10-30 06:38:00,2.21556,2.21631,2.21556,2.21631,10000000.0
2008-10-30 06:39:00,2.21641,2.21642,2.21458,2.21458,11000000.0
2008-10-30 06:40:00,2.21428,2.21428,2.21388,2.21393,9000000.0
2008-10-30 06:41:00,2.21393,2.21393,2.21348,2.21368,7000000.0
2008-10-30 06:42:00,2.21398,2.21502,2.21398,2.2149,8000000.0
2008-10-30 06:43:00,2.21469,2.21511,2.21469,2.21487,7000000.0
2008-10-30 06:44:00,2.21499,2.21572,2.21499,2.21572,8000000.0
2008-10-30 06:45:00,2.21554,2.21554,2.21475,2.21475,8000000.0
2008-10-30 06:46:00,2.21462,2.21463,2.2142,2.21425,10000000.0
2008-10-30 06:47:00,2.21434,2.21752,2.21403,2.21752,8000000.0
2008-10-30 06:48:00,2.21916,2.21916,2.21661,2.21661,7000000.0
2008-10-30 06:49:00,2.21622,2.21622,2.21604,2.2161,8000000.0
2008-10-30 06:50:00,2.21602,2.21681,2.21602,2.21681,10000000.0
2008-10-30 06:51:00,2.21888,2.22092,2.21888,2.22028,10000000.0
2008-10-30 06:52:00,2.2199,2.22163,2.21976,2.22163,8000000.0
2008-10-30 06:53:00,2.2218,2.22197,2.22173,2.22182,8000000.0
2008-10-30 06:54:00,2.22211,2.2223,2.22205,2.2223,8000000.0
2008-10-30 06:55:00,2.22228,2.22228,2.22128,2.22128,7000000.0
2008-10-30 06:56:00,2.22112,2.22112,2.22022,2.22022,8000000.0
2008-10-30 06:57:00,2.22045,2.22123,2.22045,2.22123,7000000.0
2008-10-30 06:58:00,2.2208,2.2208,2.2203,2.22064,7000000.0
2008-10-30 06:59:00,2.2205,2.22075,2.2205,2.22075,7000000.0
2008-10-30 07:00:00,2.22082,2.22092,2.22081,2.2209,7000000.0
2008-10-30 07:01:00,2.22059,2.22084,2.22059,2.22084,7000000.0
2008-10-30 07:02:00,2.22109,2.22229,2.22109,2.22229,9000000.0
2008-10-30 07:03:00,2.22217,2.22289,2.22209,2.22289,7000000.0
2008-10-30 07:04:00,2.22322,2.22328,2.22285,2.22328,8000000.0
2008-10-30 07:05:00,2.22343,2.22344,2.22296,2.22344,11000000.0
2008-10-30 07:06:00,2.22344,2.22372,2.22303,2.22303,11000000.0
2008-10-30 07:07:00,2.22266,2.22266,2.22195,2.22231,11000000.0
2008-10-30 07:08:00,2.22309,2.22354,2.22213,2.22213,9000000.0
2008-10-30 07:09:00,2.22198,2.22238,2.22198,2.22234,8000000.0
2008-10-30 07:10:00,2.22143,2.22152,2.22136,2.22152,7000000.0
2008-10-30 07:11:00,2.22161,2.22161,2.22079,2.22091,10000000.0
2008-10-30 07:12:00,2.22109,2.22118,2.22083,2.22083,7000000.0
2008-10-30 07:13:00,2.22087,2.22087,2.21961,2.21961,8000000.0
2008-10-30 07:14:00,2.21981,2.22046,2.21981,2.22046,7000000.0
2008-10-30 07:15:00,2.22093,2.22121,2.22093,2.22121,10000000.0
2008-10-30 07:16:00,2.22169,2.22191,2.22164,2.22166,8000000.0
2008-10-30 07:17:00,2.22077,2.22141,2.22073,2.22073,11000000.0
2008-10-30 07:18:00,2.22053,2.22091,2.22053,2.22091,8000000.0
2008-10-30 07:19:00,2.22129,2.22194,2.22129,2.22186,8000000.0
2008-10-30 07:20:00,2.22157,2.22192,2.21985,2.21985,9000000.0
2008-10-30 07:21:00,2.21891,2.21901,2.21886,2.21894,10000000.0
2008-10-30 07:22:00,2.21907,2.21946,2.21904,2.21946,11000000.0
2008-10-30 07:23:00,2.21976,2.22059,2.21976,2.22047,7000000.0
2008-10-30 07:24:00,2.22135,2.22143,2.22101,2.22126,9000000.0
2008-10-30 07:25:00,2.22162,2.22162,2.22025,2.22025,8000000.0
2008-10-30 07:26:00,2.22049,2.22068,2.2204,2.22049,7000000.0
2008-10-30 07:27:00,2.21942,2.22012,2.2193,2.22012,7000000.0
2008-10-30 07:28:00,2.21988,2.21988,2.21939,2.2195,7000000.0
2008-10-30 07:29:00,2.21909,2.22122,2.21909,2.22122,8000000.0
2008-10-30 07:30:00,2.22176,2.22377,2.22176,2.22377,8000000.0
2008-10-30 07:31:00,2.22392,2.22392,2.22205,2.22311,7000000.0
2008-10-30 07:32:00,2.22386,2.22386,2.22349,2.22349,5000000.0
2008-10-30 07:33:00,2.22347,2.22396,2.22347,2.22396,8000000.0
2008-10-30 07:34:00,2.22422,2.22422,2.22281,2.22281,11000000.0
2008-10-30 07:35:00,2.22269,2.223,2.22269,2.22285,8000000.0
2008-10-30 07:36:00,2.22302,2.22343,2.22302,2.22338,7000000.0
2008-10-30 07:37:00,2.22328,2.22352,2.22303,2.22352,7000000.0
2008-10-30 07:38:00,2.22336,2.22352,2.22321,2.22352,11000000.0
2008-10-30 07:39:00,2.2245,2.2245,2.2234,2.2234,7000000.0
2008-10-30 07:40:00,2.22323,2.22344,2.22323,2.22326,8000000.0
2008-10-30 07:41:00,2.22346,2.22366,2.22346,2.2235,9000000.0
2008-10-30 07:42:00,2.22343,2.22347,2.22267,2.22347,11000000.0
2008-10-30 07:43:00,2.22366,2.22366,2.22345,2.22346,7000000.0
2008-10-30 07:44:00,2.22378,2.22378,2.22348,2.22356,7000000.0
2008-10-30 07:45:00,2.22335,2.22335,2.22279,2.22291,7000000.0
2008-10-30 07:46:00,2.22289,2.22305,2.2226,2.22305,10000000.0
2008-10-30 07:47:00,2.2237,2.22517,2.2237,2.22517,7000000.0
2008-10-30 07:48:00,2.22527,2.22527,2.22183,2.22206,8000000.0
2008-10-30 07:49:00,2.22299,2.2243,2.22299,2.2243,8000000.0
2008-10-30 07:50:00,2.22432,2.22432,2.22365,2.22365,7000000.0
2008-10-30 07:51:00,2.22329,2.22329,2.22246,2.22246,8000000.0
2008-10-30 07:52:00,2.22151,2.22151,2.22079,2.2208,10000000.0
2008-10-30 07:53:00,2.22054,2.22054,2.21971,2.22031,11000000.0
2008-10-30 07:54:00,2.21971,2.21971,2.21875,2.21875,9000000.0
2008-10-30 07:55:00,2.21907,2.21907,2.21872,2.21872,9000000.0
2008-10-30 07:56:00,2.219,2.21909,2.21871,2.21889,9000000.0
2008-10-30 07:57:00,2.21992,2.22086,2.21992,2.22042,7000000.0
2008-10-30 07:58:00,2.21994,2.22068,2.21994,2.22068,7000000.0
2008-10-30 07:59:00,2.22003,2.22045,2.22002,2.22041,7000000.0
2008-10-30 08:00:00,2.22055,2.22065,2.2202,2.2202,8000000.0
2008-10-30 08:01:00,2.22059,2.22064,2.22031,2.22055,10000000.0
2008-10-30 08:02:00,2.22067,2.22141,2.22067,2.22141,7000000.0
2008-10-30 08:03:00,2.22169,2.22169,2.22065,2.22109,8000000.0
2008-10-30 08:04:00,2.22097,2.22097,2.21927,2.21927,8000000.0
2008-10-30 08:05:00,2.21966,2.2207,2.21966,2.21985,8000000.0
2008-10-30 08:06:00,2.21994,2.21994,2.21952,2.21968,7000000.0
2008-10-30 08:07:00,2.21853,2.21853,2.21649,2.21663,7000000.0
2008-10-30 08:08:00,2.21684,2.21684,2.21569,2.21569,7000000.0
2008-10-30 08:09:00,2.21534,2.2157,2.21528,2.2157,7000000.0
2008-10-30 08:10:00,2.2157,2.2157,2.2154,2.21564,7000000.0
2008-10-30 08:11:00,2.21611,2.21618,2.21543,2.21543,8000000.0
2008-10-30 08:12:00,2.21519,2.21582,2.21499,2.21575,9000000.0
2008-10-30 08:13:00,2.21557,2.21565,2.21486,2.21486,7000000.0
2008-10-30 08:14:00,2.21454,2.21454,2.21316,2.21316,9000000.0
2008-10-30 08:15:00,2.21296,2.21397,2.21223,2.21223,8000000.0
2008-10-30 08:16:00,2.21173,2.21208,2.21164,2.21168,11000000.0
2008-10-30 08:17:00,2.21011,2.21011,2.20951,2.21011,7000000.0
2008-10-30 08:18:00,2.2113,2.2113,2.20986,2.21036,9000000.0
2008-10-30 08:19:00,2.20919,2.21105,2.20849,2.21105,7000000.0
2008-10-30 08:20:00,2.21186,2.21292,2.21186,2.21292,8000000.0
2008-10-30 08:21:00,2.21347,2.21487,2.21317,2.21487,8000000.0
2008-10-30 08:22:00,2.21553,2.21669,2.21553,2.21669,8000000.0
2008-10-30 08:23:00,2.21693,2.21696,2.21609,2.21696,7000000.0
2008-10-30 08:24:00,2.21546,2.21546,2.21356,2.21356,7000000.0
2008-10-30 08:25:00,2.21336,2.21336,2.21231,2.21244,8000000.0
2008-10-30 08:26:00,2.21046,2.21209,2.21046,2.21209,7000000.0
2008-10-30 08:27:00,2.21348,2.21348,2.21244,2.21266,10000000.0
2008-10-30 08:28:00,2.21302,2.21304,2.21298,2.21298,7000000.0
2008-10-30 08:29:00,2.2128,2.21304,2.21154,2.21154,10000000.0
2008-10-30 08:30:00,2.20929,2.20953,2.20929,2.20944,7000000.0
2008-10-30 08:31:00,2.20963,2.21042,2.20963,2.21042,10000000.0
2008-10-30 08:32:00,2.21074,2.21139,2.21074,2.21139,8000000.0
2008-10-30 08:33:00,2.20902,2.20902,2.20869,2.20874,7000000.0
2008-10-30 08:34:00,2.20868,2.20868,2.2078,2.20788,9000000.0
2008-10-30 08:35:00,2.20719,2.20719,2.20654,2.20654,9000000.0
2008-10-30 08:36:00,2.20546,2.20546,2.20406,2.2043,8000000.0
2008-10-30 08:37:00,2.20435,2.207,2.2042,2.207,9000000.0
2008-10-30 08:38:00,2.20672,2.20721,2.20666,2.20721,10000000.0
2008-10-30 08:39:00,2.20735,2.20735,2.20582,2.20582,11000000.0
2008-10-30 08:40:00,2.20547,2.20774,2.20535,2.20774,8000000.0
2008-10-30 08:41:00,2.21006,2.21042,2.20976,2.20976,11000000.0
2008-10-30 08:42:00,2.21051,2.21121,2.21051,2.21071,10000000.0
2008-10-30 08:43:00,2.21165,2.21165,2.21059,2.21059,8000000.0
2008-10-30 08:44:00,2.21081,2.21338,2.21081,2.21338,10000000.0
2008-10-30 08:45:00,2.21277,2.21277,2.20871,2.20952,8000000.0
2008-10-30 08:46:00,2.21032,2.2128,2.20929,2.2128,8000000.0
2008-10-30 08:47:00,2.21289,2.21292,2.21228,2.21228,7000000.0
2008-10-30 08:48:00,2.21159,2.2117,2.20812,2.20812,10000000.0
2008-10-30 08:49:00,2.20607,2.20648,2.20554,2.20648,11000000.0
2008-10-30 08:50:00,2.20692,2.20699,2.20588,2.20588,7000000.0
2008-10-30 08:51:00,2.20603,2.20787,2.20603,2.20787,8000000.0
2008-10-30 08:52:00,2.20843,2.20915,2.20843,2.20915,9000000.0
2008-10-30 08:53:00,2.20818,2.20961,2.20818,2.20943,8000000.0
2008-10-30 08:54:00,2.20924,2.20954,2.20924,2.20954,8000000.0
2008-10-30 08:55:00,2.20975,2.21001,2.20968,2.21001,8000000.0
2008-10-30 08:56:00,2.21026,2.21098,2.21026,2.21089,7000000.0
2008-10-30 08:57:00,2.21049,2.21204,2.21031,2.21204,8000000.0
2008-10-30 08:58:00,2.21288,2.21341,2.21288,2.21341,7000000.0
2008-10-30 08:59:00,2.21292,2.21292,2.21107,2.21222,7000000.0
2008-10-30 09:00:00,2.21188,2.21267,2.21112,2.21267,8000000.0
2008-10-30 09:01:00,2.21244,2.21253,2.212,2.21241,9000000.0
2008-10-30 09:02:00,2.21217,2.21217,2.21189,2.21198,10000000.0
2008-10-30 09:03:00,2.21202,2.21245,2.21202,2.21226,7000000.0
2008-10-30 09:04:00,2.21244,2.2125,2.21198,2.21198,7000000.0
2008-10-30 09:05:00,2.21211,2.21223,2.2115,2.2115,7000000.0
2008-10-30 09:06:00,2.21134,2.21134,2.21076,2.21106,11000000.0
2008-10-30 09:07:00,2.21124,2.21141,2.2106,2.2106,8000000.0
2008-10-30 09:08:00,2.20891,2.20891,2.20816,2.20816,7000000.0
2008-10-30 09:09:00,2.20777,2.20898,2.20734,2.20898,11000000.0
2008-10-30 09:10:00,2.20914,2.20935,2.20779,2.20779,7000000.0
2008-10-30 09:11:00,2.20781,2.20843,2.20781,2.20843,9000000.0
2008-10-30 09:12:00,2.20833,2.20898,2.20833,2.20898,8000000.0
2008-10-30 09:13:00,2.20899,2.21025,2.20899,2.21025,9000000.0
2008-10-30 09:14:00,2.21075,2.21075,2.20956,2.20956,11000000.0
2008-10-30 09:15:00,2.21032,2.21101,2.2102,2.21101,7000000.0
2008-10-30 09:16:00,2.21119,2.21119,2.2073,2.20731,8000000.0
2008-10-30 09:17:00,2.20635,2.20672,2.20622,2.20672,11000000.0
2008-10-30 09:18:00,2.20804,2.20868,2.20804,2.20868,8000000.0
2008-10-30 09:19:00,2.2093,2.21037,2.2093,2.20993,7000000.0
2008-10-30 09:20:00,2.21063,2.21063,2.20864,2.20869,7000000.0
2008-10-30 09:21:00,2.20846,2.20865,2.20729,2.20729,8000000.0
2008-10-30 09:22:00,2.20606,2.20658,2.20574,2.20595,8000000.0
2008-10-30 09:23:00,2.20565,2.20707,2.20565,2.20707,7000000.0
2008-10-30 09:24:00,2.20712,2.208,2.20712,2.208,8000000.0
2008-10-30 09:25:00,2.2081,2.21111,2.2081,2.21111,7000000.0
2008-10-30 09:26:00,2.21042,2.21265,2.2104,2.21265,11000000.0
2008-10-30 09:27:00,2.21295,2.21332,2.21253,2.21253,11000000.0
2008-10-30 09:28:00,2.21359,2.2136,2.21297,2.2136,9000000.0
2008-10-30 09:29:00,2.21416,2.218,2.21416,2.218,8000000.0
2008-10-30 09:30:00,2.21849,2.21997,2.21849,2.21962,7000000.0
2008-10-30 09:31:00,2.22008,2.22008,2.21904,2.21967,7000000.0
2008-10-30 09:32:00,2.21986,2.21999,2.21936,2.21973,7000000.0
2008-10-30 09:33:00,2.21996,2.22034,2.21731,2.21731,8000000.0
2008-10-30 09:34:00,2.21609,2.21687,2.216,2.21687,7000000.0
2008-10-30 09:35:00,2.21593,2.21604,2.21553,2.21604,10000000.0
2008-10-30 09:36:00,2.21616,2.21659,2.21603,2.21606,8000000.0
2008-10-30 09:37:00,2.21487,2.21557,2.21479,2.21557,11000000.0
2008-10-30 09:38:00,2.21509,2.21517,2.21321,2.21322,11000000.0
2008-10-30 09:39:00,2.21347,2.21521,2.21347,2.21451,7000000.0
2008-10-30 09:40:00,2.21427,2.21442,2.21242,2.21242,9000000.0
2008-10-30 09:41:00,2.21262,2.21378,2.21262,2.21378,8000000.0
2008-10-30 09:42:00,2.2142,2.2142,2.21094,2.21094,10000000.0
2008-10-30 09:43:00,2.21149,2.21212,2.21142,2.21212,11000000.0
2008-10-30 09:44:00,2.21185,2.21185,2.21102,2.21113,8000000.0
2008-10-30 09:45:00,2.21119,2.21123,2.211,2.21102,7000000.0
2008-10-30 09:46:00,2.2108,2.2108,2.20686,2.20686,11000000.0
2008-10-30 09:47:00,2.20683,2.20933,2.20683,2.20933,9000000.0
2008-10-30 09:48:00,2.20774,2.20839,2.20774,2.20839,7000000.0
2008-10-30 09:49:00,2.20826,2.20826,2.20787,2.20798,11000000.0
2008-10-30 09:50:00,2.20813,2.20824,2.208,2.20814,8000000.0
2008-10-30 09:51:00,2.20747,2.20751,2.20733,2.20742,8000000.0
2008-10-30 09:52:00,2.20695,2.20695,2.20659,2.20687,8000000.0
2008-10-30 09:53:00,2.2066,2.20733,2.2066,2.20733,10000000.0
2008-10-30 09:54:00,2.20804,2.20829,2.20804,2.20822,10000000.0
2008-10-30 09:55:00,2.20783,2.20795,2.2076,2.2076,8000000.0
2008-10-30 09:56:00,2.20766,2.20771,2.20668,2.20668,10000000.0
2008-10-30 09:57:00,2.20554,2.20554,2.20484,2.20523,8000000.0
2008-10-30 09:58:00,2.20456,2.20493,2.20328,2.20328,8000000.0
2008-10-30 09:59:00,2.19914,2.19914,2.19583,2.19583,10000000.0
2008-10-30 10:00:00,2.19185,2.19268,2.19182,2.19268,10000000.0
2008-10-30 10:01:00,2.19196,2.19196,2.19095,2.19129,10000000.0
2008-10-30 10:02:00,2.19151,2.19151,2.18908,2.18922,10000000.0
2008-10-30 10:03:00,2.18904,2.19126,2.18874,2.19126,7000000.0
2008-10-30 10:04:00,2.19299,2.19423,2.19299,2.19423,7000000.0
2008-10-30 10:05:00,2.19452,2.19576,2.19452,2.19576,11000000.0
2008-10-30 10:06:00,2.19577,2.19577,2.19293,2.19293,7000000.0
2008-10-30 10:07:00,2.19198,2.19252,2.19181,2.19192,7000000.0
2008-10-30 10:08:00,2.19183,2.19183,2.19053,2.19053,7000000.0
2008-10-30 10:09:00,2.19062,2.19103,2.19062,2.19099,7000000.0
2008-10-30 10:10:00,2.19022,2.19022,2.18883,2.18978,7000000.0
2008-10-30 10:11:00,2.19003,2.19243,2.19003,2.19243,7000000.0
2008-10-30 10:12:00,2.19305,2.19443,2.19305,2.19443,8000000.0
2008-10-30 10:13:00,2.19424,2.19424,2.19336,2.19336,8000000.0
2008-10-30 10:14:00,2.19322,2.19322,2.19301,2.19307,7000000.0
2008-10-30 10:15:00,2.19238,2.19355,2.19205,2.19355,10000000.0
2008-10-30 10:16:00,2.19369,2.19421,2.19369,2.19407,7000000.0
2008-10-30 10:17:00,2.19404,2.19582,2.19404,2.19582,11000000.0
2008-10-30 10:18:00,2.19585,2.19598,2.19584,2.19596,8000000.0
2008-10-30 10:19:00,2.19573,2.19573,2.19524,2.19524,9000000.0
2008-10-30 10:20:00,2.19557,2.19619,2.19541,2.19619,7000000.0
2008-10-30 10:21:00,2.19638,2.19663,2.19594,2.19663,8000000.0
2008-10-30 10:22:00,2.19597,2.19597,2.19431,2.19514,7000000.0
2008-10-30 10:23:00,2.19619,2.19725,2.19619,2.19706,7000000.0
2008-10-30 10:24:00,2.19766,2.19914,2.19766,2.19914,7000000.0
2008-10-30 10:25:00,2.20062,2.20083,2.20029,2.20083,9000000.0
2008-10-30 10:26:00,2.20118,2.20155,2.20118,2.2014,11000000.0
2008-10-30 10:27:00,2.20151,2.20376,2.20151,2.20376,8000000.0
2008-10-30 10:28:00,2.20351,2.20351,2.20236,2.20254,9000000.0
2008-10-30 10:29:00,2.20378,2.20398,2.20317,2.20398,8000000.0
2008-10-30 10:30:00,2.20391,2.20479,2.20366,2.20479,8000000.0
2008-10-30 10:31:00,2.20673,2.2075,2.20646,2.2075,7000000.0
2008-10-30 10:32:00,2.20784,2.20784,2.20757,2.20778,9000000.0
2008-10-30 10:33:00,2.20641,2.20641,2.20496,2.20496,7000000.0
2008-10-30 10:34:00,2.20507,2.20549,2.20507,2.20549,7000000.0
2008-10-30 10:35:00,2.20678,2.20738,2.20678,2.20736,7000000.0
2008-10-30 10:36:00,2.20735,2.20796,2.20735,2.2078,8000000.0
2008-10-30 10:37:00,2.20842,2.20939,2.20842,2.20939,8000000.0
2008-10-30 10:38:00,2.20956,2.21048,2.20956,2.21048,10000000.0
2008-10-30 10:39:00,2.21068,2.21221,2.21068,2.21221,8000000.0
2008-10-30 10:40:00,2.21287,2.21345,2.21287,2.21345,7000000.0
2008-10-30 10:41:00,2.21392,2.21392,2.21356,2.21367,9000000.0
2008-10-30 10:42:00,2.21381,2.21386,2.21342,2.21342,7000000.0
2008-10-30 10:43:00,2.21394,2.21535,2.21394,2.21535,10000000.0
2008-10-30 10:44:00,2.21425,2.21482,2.21388,2.21482,7000000.0
2008-10-30 10:45:00,2.21573,2.21669,2.21573,2.21654,8000000.0
2008-10-30 10:46:00,2.21728,2.2176,2.21573,2.21573,8000000.0
2008-10-30 10:47:00,2.21577,2.21801,2.2157,2.21801,7000000.0
2008-10-30 10:48:00,2.21916,2.21928,2.21858,2.21878,8000000.0
2008-10-30 10:49:00,2.22036,2.22358,2.22033,2.22358,9000000.0
2008-10-30 10:50:00,2.22432,2.22432,2.22138,2.22138,8000000.0
2008-10-30 10:51:00,2.22105,2.22134,2.22104,2.22134,9000000.0
2008-10-30 10:52:00,2.22186,2.22353,2.22186,2.22353,8000000.0
2008-10-30 10:53:00,2.22405,2.22642,2.22344,2.22642,9000000.0
2008-10-30 10:54:00,2.22771,2.22771,2.22614,2.22614,10000000.0
2008-10-30 10:55:00,2.22586,2.23014,2.22586,2.23014,7000000.0
2008-10-30 10:56:00,2.23053,2.23057,2.2287,2.2299,7000000.0
2008-10-30 10:57:00,2.22975,2.22999,2.22933,2.22933,8000000.0
2008-10-30 10:58:00,2.22824,2.22895,2.22824,2.22895,7000000.0
2008-10-30 10:59:00,2.22961,2.23038,2.22893,2.22893,11000000.0
2008-10-30 11:00:00,2.2284,2.22991,2.2284,2.22849,7000000.0
2008-10-30 11:01:00,2.23289,2.23289,2.23191,2.23191,8000000.0
2008-10-30 11:02:00,2.23272,2.23282,2.23135,2.23135,7000000.0
2008-10-30 11:03:00,2.23065,2.23156,2.23065,2.23156,11000000.0
2008-10-30 11:04:00,2.23237,2.23237,2.23142,2.23198,11000000.0
2008-10-30 11:05:00,2.23163,2.23279,2.23163,2.23279,7000000.0
2008-10-30 11:06:00,2.23273,2.23962,2.23273,2.23962,8000000.0
2008-10-30 11:07:00,2.24225,2.24225,2.23672,2.23672,7000000.0
2008-10-30 11:08:00,2.23584,2.23584,2.23529,2.23533,9000000.0
2008-10-30 11:09:00,2.23433,2.23433,2.23082,2.23082,8000000.0
2008-10-30 11:10:00,2.23112,2.23297,2.23058,2.23297,8000000.0
2008-10-30 11:11:00,2.23334,2.23347,2.23034,2.23034,10000000.0
2008-10-30 11:12:00,2.22954,2.22954,2.22763,2.22763,7000000.0
2008-10-30 11:13:00,2.22694,2.22728,2.22601,2.22728,11000000.0
2008-10-30 11:14:00,2.22771,2.22872,2.2274,2.22872,11000000.0
2008-10-30 11:15:00,2.22872,2.22872,2.22707,2.22707,7000000.0
2008-10-30 11:16:00,2.22684,2.22702,2.22684,2.22702,7000000.0
2008-10-30 11:17:00,2.22475,2.22475,2.22281,2.22335,7000000.0
2008-10-30 11:18:00,2.2236,2.2236,2.22168,2.22192,10000000.0
2008-10-30 11:19:00,2.22173,2.22173,2.21871,2.21871,11000000.0
2008-10-30 11:20:00,2.21802,2.21807,2.21689,2.21689,8000000.0
2008-10-30 11:21:00,2.2168,2.2168,2.2159,2.2159,7000000.0
2008-10-30 11:22:00,2.21591,2.21856,2.21591,2.21821,8000000.0
2008-10-30 11:23:00,2.21926,2.22046,2.21926,2.22046,8000000.0
2008-10-30 11:24:00,2.22085,2.22085,2.22018,2.22018,7000000.0
2008-10-30 11:25:00,2.21935,2.21939,2.21905,2.21939,8000000.0
2008-10-30 11:26:00,2.22057,2.22105,2.21996,2.21996,11000000.0
2008-10-30 11:27:00,2.21958,2.21994,2.21946,2.21982,8000000.0
2008-10-30 11:28:00,2.22006,2.22057,2.21914,2.21914,7000000.0
2008-10-30 11:29:00,2.21951,2.22207,2.21951,2.22207,8000000.0
2008-10-30 11:30:00,2.22103,2.22251,2.22077,2.22251,7000000.0
2008-10-30 11:31:00,2.22215,2.22215,2.22174,2.22174,11000000.0
2008-10-30 11:32:00,2.22259,2.2226,2.22081,2.22081,11000000.0
2008-10-30 11:33:00,2.2216,2.22356,2.2216,2.22356,7000000.0
2008-10-30 11:34:00,2.22426,2.22426,2.21955,2.21955,7000000.0
2008-10-30 11:35:00,2.21975,2.21997,2.21967,2.21978,10000000.0
2008-10-30 11:36:00,2.22139,2.22171,2.22104,2.22171,8000000.0
2008-10-30 11:37:00,2.21916,2.21916,2.21676,2.21687,8000000.0
2008-10-30 11:38:00,2.21674,2.21674,2.21352,2.21352,9000000.0
2008-10-30 11:39:00,2.21308,2.21417,2.21223,2.21223,9000000.0
2008-10-30 11:40:00,2.21188,2.21287,2.21188,2.21287,11000000.0
2008-10-30 11:41:00,2.21328,2.21328,2.21243,2.21247,11000000.0
2008-10-30 11:42:00,2.21293,2.21393,2.21199,2.21199,11000000.0
2008-10-30 11:43:00,2.21212,2.21297,2.21212,2.21297,7000000.0
2008-10-30 11:44:00,2.2135,2.21377,2.2135,2.21365,7000000.0
2008-10-30 11:45:00,2.21317,2.21364,2.21262,2.21364,11000000.0
2008-10-30 11:46:00,2.21327,2.21327,2.21111,2.21164,7000000.0
2008-10-30 11:47:00,2.21124,2.21133,2.21046,2.21046,9000000.0
2008-10-30 11:48:00,2.21067,2.21097,2.21067,2.2108,10000000.0
2008-10-30 11:49:00,2.21088,2.21088,2.21038,2.21038,7000000.0
2008-10-30 11:50:00,2.21048,2.21089,2.21048,2.21084,7000000.0
2008-10-30 11:51:00,2.21068,2.21072,2.21052,2.21071,8000000.0
2008-10-30 11:52:00,2.21025,2.21034,2.21013,2.21034,10000000.0
2008-10-30 11:53:00,2.20979,2.20979,2.20765,2.20765,10000000.0
2008-10-30 11:54:00,2.20751,2.20868,2.20751,2.20868,9000000.0
2008-10-30 11:55:00,2.20826,2.20863,2.20776,2.20863,8000000.0
2008-10-30 11:56:00,2.20931,2.20931,2.20877,2.20877,11000000.0
2008-10-30 11:57:00,2.20841,2.20841,2.20813,2.20813,8000000.0
2008-10-30 11:58:00,2.20804,2.20804,2.20748,2.20771,9000000.0
2008-10-30 11:59:00,2.20574,2.20577,2.20508,2.20527,7000000.0
2008-10-30 12:00:00,2.2046,2.2046,2.20377,2.20383,7000000.0
2008-10-30 12:01:00,2.20429,2.20561,2.20429,2.20488,10000000.0
2008-10-30 12:02:00,2.20522,2.20534,2.20505,2.20506,10000000.0
2008-10-30 12:03:00,2.20483,2.20504,2.20477,2.2049,7000000.0
2008-10-30 12:04:00,2.20482,2.20483,2.20428,2.20428,9000000.0
2008-10-30 12:05:00,2.20364,2.20364,2.2034,2.20355,11000000.0
2008-10-30 12:06:00,2.2037,2.2037,2.20331,2.20331,7000000.0
2008-10-30 12:07:00,2.20229,2.20229,2.19903,2.19955,7000000.0
2008-10-30 12:08:00,2.20059,2.20093,2.20059,2.20081,9000000.0
2008-10-30 12:09:00,2.19932,2.20106,2.19932,2.2,8000000.0
2008-10-30 12:10:00,2.19845,2.199,2.19845,2.19894,8000000.0
2008-10-30 12:11:00,2.19813,2.19881,2.19783,2.19881,7000000.0
2008-10-30 12:12:00,2.199,2.19953,2.19881,2.19953,7000000.0
2008-10-30 12:13:00,2.19984,2.19995,2.19917,2.1996,10000000.0
2008-10-30 12:14:00,2.19996,2.20018,2.1999,2.20018,8000000.0
2008-10-30 12:15:00,2.1992,2.1992,2.19715,2.19719,8000000.0
2008-10-30 12:16:00,2.1963,2.1963,2.19564,2.19564,8000000.0
2008-10-30 12:17:00,2.1945,2.19607,2.19445,2.19607,8000000.0
2008-10-30 12:18:00,2.19666,2.19679,2.19646,2.19647,11000000.0
2008-10-30 12:19:00,2.19695,2.1985,2.19695,2.1985,9000000.0
2008-10-30 12:20:00,2.19912,2.19912,2.19758,2.19758,10000000.0
2008-10-30 12:21:00,2.19861,2.20016,2.19838,2.19838,7000000.0
2008-10-30 12:22:00,2.19954,2.19969,2.19905,2.19922,8000000.0
2008-10-30 12:23:00,2.19717,2.19746,2.1969,2.19725,7000000.0
2008-10-30 12:24:00,2.19703,2.19738,2.19703,2.19738,7000000.0
2008-10-30 12:25:00,2.19833,2.19987,2.19833,2.19987,9000000.0
2008-10-30 12:26:00,2.19972,2.2,2.19972,2.19991,8000000.0
2008-10-30 12:27:00,2.19986,2.20057,2.19986,2.20025,10000000.0
2008-10-30 12:28:00,2.20008,2.20008,2.19898,2.19901,9000000.0
2008-10-30 12:29:00,2.19943,2.2001,2.19943,2.20002,9000000.0
2008-10-30 12:30:00,2.20053,2.20064,2.19981,2.20006,7000000.0
2008-10-30 12:31:00,2.20061,2.20113,2.20058,2.20059,11000000.0
2008-10-30 12:32:00,2.20073,2.20198,2.20073,2.20131,7000000.0
2008-10-30 12:33:00,2.20212,2.20268,2.20212,2.20232,7000000.0
2008-10-30 12:34:00,2.20222,2.20223,2.20204,2.20216,7000000.0
2008-10-30 12:35:00,2.20227,2.20227,2.20094,2.20094,8000000.0
2008-10-30 12:36:00,2.19967,2.19967,2.1986,2.1986,8000000.0
2008-10-30 12:37:00,2.19657,2.19742,2.19568,2.19742,9000000.0
2008-10-30 12:38:00,2.19831,2.19941,2.19831,2.19882,8000000.0
2008-10-30 12:39:00,2.19715,2.19715,2.19517,2.1971,9000000.0
2008-10-30 12:40:00,2.19932,2.20004,2.19932,2.20004,7000000.0
2008-10-30 12:41:00,2.19892,2.19892,2.19792,2.19792,8000000.0
2008-10-30 12:42:00,2.19755,2.19755,2.19694,2.19721,9000000.0
2008-10-30 12:43:00,2.19735,2.19912,2.19735,2.19912,9000000.0
2008-10-30 12:44:00,2.20029,2.20034,2.19905,2.19905,8000000.0
2008-10-30 12:45:00,2.19963,2.20019,2.19963,2.20017,10000000.0
2008-10-30 12:46:00,2.2006,2.20077,2.20027,2.20048,9000000.0
2008-10-30 12:47:00,2.2004,2.2004,2.19945,2.19945,10000000.0
2008-10-30 12:48:00,2.19893,2.19893,2.19766,2.19766,11000000.0
2008-10-30 12:49:00,2.19809,2.19873,2.19809,2.1986,7000000.0
2008-10-30 12:50:00,2.19823,2.19847,2.19794,2.19847,7000000.0
2008-10-30 12:51:00,2.19815,2.19815,2.19406,2.19406,8000000.0
2008-10-30 12:52:00,2.19474,2.19812,2.19474,2.19812,11000000.0
2008-10-30 12:53:00,2.19833,2.19838,2.19803,2.19827,8000000.0
2008-10-30 12:54:00,2.19856,2.19869,2.19839,2.19869,7000000.0
2008-10-30 12:55:00,2.19836,2.19836,2.19788,2.198,8000000.0
2008-10-30 12:56:00,2.19843,2.2005,2.19843,2.2005,7000000.0
2008-10-30 12:57:00,2.20105,2.20113,2.19962,2.19962,7000000.0
2008-10-30 12:58:00,2.1991,2.1991,2.19897,2.199,8000000.0
2008-10-30 12:59:00,2.19901,2.19905,2.19842,2.19843,7000000.0
2008-10-30 13:00:00,2.19782,2.19782,2.19744,2.19775,8000000.0
2008-10-30 13:01:00,2.19894,2.20112,2.19894,2.20112,8000000.0
2008-10-30 13:02:00,2.20176,2.2024,2.20176,2.2024,7000000.0
2008-10-30 13:03:00,2.2017,2.2017,2.19978,2.19978,8000000.0
2008-10-30 13:04:00,2.19971,2.20022,2.19971,2.19995,7000000.0
2008-10-30 13:05:00,2.20016,2.20247,2.20002,2.20247,8000000.0
2008-10-30 13:06:00,2.20175,2.20202,2.20078,2.20078,7000000.0
2008-10-30 13:07:00,2.20047,2.20061,2.19913,2.19913,7000000.0
2008-10-30 13:08:00,2.19937,2.19959,2.19843,2.19959,10000000.0
2008-10-30 13:09:00,2.19866,2.19866,2.19768,2.19841,7000000.0
2008-10-30 13:10:00,2.1986,2.1986,2.19824,2.19824,9000000.0
2008-10-30 13:11:00,2.19765,2.19765,2.19521,2.19549,8000000.0
2008-10-30 13:12:00,2.19584,2.19605,2.18946,2.18946,8000000.0
2008-10-30 13:13:00,2.18824,2.18901,2.18669,2.18669,9000000.0
2008-10-30 13:14:00,2.18531,2.18539,2.185,2.18539,7000000.0
2008-10-30 13:15:00,2.18424,2.18424,2.18017,2.18321,8000000.0
2008-10-30 13:16:00,2.18361,2.18813,2.18361,2.18813,8000000.0
2008-10-30 13:17:00,2.18932,2.19067,2.18917,2.19042,9000000.0
2008-10-30 13:18:00,2.19033,2.19174,2.19033,2.19105,10000000.0
2008-10-30 13:19:00,2.19035,2.19135,2.19035,2.19135,8000000.0
2008-10-30 13:20:00,2.19168,2.19236,2.19165,2.19165,8000000.0
2008-10-30 13:21:00,2.19204,2.19389,2.19204,2.19389,7000000.0
2008-10-30 13:22:00,2.1952,2.19614,2.19485,2.19548,11000000.0
2008-10-30 13:23:00,2.19414,2.19505,2.19413,2.19505,8000000.0
2008-10-30 13:24:00,2.19539,2.19595,2.19535,2.19595,7000000.0
2008-10-30 13:25:00,2.19503,2.19519,2.1944,2.19519,11000000.0
2008-10-30 13:26:00,2.19574,2.19574,2.19473,2.19501,10000000.0
2008-10-30 13:27:00,2.19466,2.19493,2.19466,2.19481,8000000.0
2008-10-30 13:28:00,2.19479,2.19543,2.19479,2.19483,21000000.0
2008-10-30 13:29:00,2.1942,2.1942,2.19353,2.19373,17000000.0
2008-10-30 13:30:00,2.19323,2.19369,2.19323,2.19369,7000000.0
2008-10-30 13:31:00,2.19412,2.19487,2.19412,2.19487,9000000.0
2008-10-30 13:32:00,2.19512,2.19543,2.19512,2.19543,14000000.0
2008-10-30 13:33:00,2.19549,2.19561,2.19541,2.19541,14000000.0
2008-10-30 13:34:00,2.19545,2.19545,2.19496,2.19496,31000000.0
2008-10-30 13:35:00,2.19484,2.1952,2.19484,2.19496,17000000.0
2008-10-30 13:36:00,2.19481,2.19481,2.19386,2.19415,24000000.0
2008-10-30 13:37:00,2.19348,2.19356,2.1926,2.1926,10000000.0
2008-10-30 13:38:00,2.19239,2.19286,2.19239,2.19286,18000000.0
2008-10-30 13:39:00,2.19321,2.19345,2.1931,2.19345,15000000.0
2008-10-30 13:40:00,2.19367,2.19442,2.19367,2.19442,29000000.0
2008-10-30 13:41:00,2.19412,2.19412,2.19238,2.19258,13000000.0
2008-10-30 13:42:00,2.19219,2.19219,2.19014,2.19069,8000000.0
2008-10-30 13:43:00,2.19072,2.19072,2.18968,2.19005,10000000.0
2008-10-30 13:44:00,2.1896,2.18973,2.18943,2.18964,26000000.0
2008-10-30 13:45:00,2.19074,2.19119,2.19069,2.19069,22000000.0
2008-10-30 13:46:00,2.19104,2.19158,2.19104,2.19114,19000000.0
2008-10-30 13:47:00,2.1906,2.19067,2.19003,2.19028,17000000.0
2008-10-30 13:48:00,2.19025,2.19025,2.18884,2.18884,22000000.0
2008-10-30 13:49:00,2.18813,2.18884,2.18813,2.18827,24000000.0
2008-10-30 13:50:00,2.18815,2.18832,2.187,2.18832,15000000.0
2008-10-30 13:51:00,2.18754,2.18898,2.18754,2.18898,22000000.0
2008-10-30 13:52:00,2.18813,2.18819,2.18743,2.18819,32000000.0
2008-10-30 13:53:00,2.18877,2.18877,2.18832,2.18832,28000000.0
2008-10-30 13:54:00,2.1882,2.18881,2.18795,2.18881,31000000.0
2008-10-30 13:55:00,2.18894,2.18969,2.18845,2.18969,20000000.0
2008-10-30 13:56:00,2.19115,2.19156,2.19073,2.19145,24000000.0
2008-10-30 13:57:00,2.19205,2.19333,2.19205,2.19257,34000000.0
2008-10-30 13:58:00,2.19225,2.19363,2.19225,2.19363,16000000.0
2008-10-30 13:59:00,2.19326,2.19326,2.19088,2.19088,30000000.0
2008-10-30 14:00:00,2.19143,2.19359,2.19143,2.19359,39000000.0
2008-10-30 14:01:00,2.19298,2.1943,2.19275,2.19275,30000000.0
2008-10-30 14:02:00,2.19364,2.1956,2.19327,2.1956,19000000.0
2008-10-30 14:03:00,2.19595,2.19605,2.19532,2.19541,23000000.0
2008-10-30 14:04:00,2.19534,2.19594,2.19522,2.19522,33000000.0
2008-10-30 14:05:00,2.19551,2.19613,2.19533,2.19613,28000000.0
2008-10-30 14:06:00,2.19603,2.19603,2.19519,2.19598,31000000.0
2008-10-30 14:07:00,2.19751,2.19869,2.19751,2.19864,31000000.0
2008-10-30 14:08:00,2.19827,2.1995,2.19779,2.19889,27000000.0
2008-10-30 14:09:00,2.19864,2.19984,2.19864,2.19984,27000000.0
2008-10-30 14:10:00,2.20056,2.20301,2.20056,2.20301,24000000.0
2008-10-30 14:11:00,2.20375,2.20409,2.20309,2.20309,21000000.0
2008-10-30 14:12:00,2.20299,2.20446,2.20273,2.20446,22000000.0
2008-10-30 14:13:00,2.20497,2.20528,2.20435,2.20435,13000000.0
2008-10-30 14:14:00,2.2034,2.20423,2.20311,2.20423,21000000.0
2008-10-30 14:15:00,2.20452,2.20634,2.20452,2.20494,25000000.0
2008-10-30 14:16:00,2.20583,2.20583,2.20417,2.20511,26000000.0
2008-10-30 14:17:00,2.20534,2.20564,2.20534,2.20564,32000000.0
2008-10-30 14:18:00,2.20634,2.20723,2.20634,2.20723,27000000.0
2008-10-30 14:19:00,2.20851,2.20963,2.2077,2.2077,35000000.0
2008-10-30 14:20:00,2.20654,2.20654,2.20573,2.20589,32000000.0
2008-10-30 14:21:00,2.20557,2.20574,2.20446,2.20446,39000000.0
2008-10-30 14:22:00,2.2045,2.20764,2.2045,2.20764,22000000.0
2008-10-30 14:23:00,2.2092,2.2092,2.20788,2.20858,40000000.0
2008-10-30 14:24:00,2.20932,2.20947,2.20903,2.20906,10000000.0
2008-10-30 14:25:00,2.20916,2.2112,2.20916,2.2112,35000000.0
2008-10-30 14:26:00,2.21071,2.21071,2.20722,2.20804,18000000.0
2008-10-30 14:27:00,2.2079,2.2082,2.20736,2.20736,28000000.0
2008-10-30 14:28:00,2.2069,2.20748,2.20664,2.20748,21000000.0
2008-10-30 14:29:00,2.20771,2.20771,2.20713,2.20713,16000000.0
2008-10-30 14:30:00,2.20721,2.20884,2.20721,2.20884,25000000.0
2008-10-30 14:31:00,2.20894,2.20894,2.20607,2.2063,26000000.0
2008-10-30 14:32:00,2.2048,2.2048,2.19696,2.19914,32000000.0
2008-10-30 14:33:00,2.19934,2.20027,2.19934,2.19973,20000000.0
2008-10-30 14:34:00,2.19954,2.19992,2.19923,2.19945,25000000.0
2008-10-30 14:35:00,2.19875,2.2007,2.19875,2.20044,23000000.0
2008-10-30 14:36:00,2.19985,2.20107,2.19985,2.20107,11000000.0
2008-10-30 14:37:00,2.20137,2.20306,2.20137,2.20306,41000000.0
2008-10-30 14:38:00,2.20251,2.20295,2.20244,2.20266,54000000.0
2008-10-30 14:39:00,2.2024,2.20275,2.2024,2.2025,36000000.0
2008-10-30 14:40:00,2.20267,2.20286,2.20257,2.20286,36000000.0
2008-10-30 14:41:00,2.2027,2.20288,2.20224,2.20224,41000000.0
2008-10-30 14:42:00,2.20291,2.20374,2.20274,2.20374,19000000.0
2008-10-30 14:43:00,2.20444,2.21028,2.20379,2.21028,20000000.0
2008-10-30 14:44:00,2.21139,2.21139,2.20572,2.20791,25000000.0
2008-10-30 14:45:00,2.20825,2.20869,2.20498,2.20658,33000000.0
2008-10-30 14:46:00,2.20618,2.2077,2.20597,2.20597,11000000.0
2008-10-30 14:47:00,2.20529,2.20584,2.20529,2.20584,7000000.0
2008-10-30 14:48:00,2.20677,2.2068,2.20424,2.20424,21000000.0
2008-10-30 14:49:00,2.20346,2.20424,2.20336,2.20424,32000000.0
2008-10-30 14:50:00,2.20345,2.20345,2.20256,2.2027,33000000.0
2008-10-30 14:51:00,2.20315,2.20385,2.20315,2.2035,37000000.0
2008-10-30 14:52:00,2.20358,2.20358,2.20287,2.20322,17000000.0
2008-10-30 14:53:00,2.20345,2.20347,2.20312,2.20347,22000000.0
2008-10-30 14:54:00,2.20322,2.20322,2.20174,2.20207,17000000.0
2008-10-30 14:55:00,2.20285,2.20435,2.20285,2.20435,7000000.0
2008-10-30 14:56:00,2.20378,2.20416,2.20374,2.20396,21000000.0
2008-10-30 14:57:00,2.20383,2.20383,2.20315,2.2033,12000000.0
2008-10-30 14:58:00,2.20333,2.20333,2.20262,2.2033,31000000.0
2008-10-30 14:59:00,2.20328,2.20389,2.20328,2.20389,20000000.0
2008-10-30 15:00:00,2.20379,2.20379,2.20207,2.20255,32000000.0
2008-10-30 15:01:00,2.20259,2.2028,2.2022,2.20255,14000000.0
2008-10-30 15:02:00,2.20255,2.20338,2.20255,2.20276,26000000.0
2008-10-30 15:03:00,2.20178,2.20178,2.19833,2.19833,30000000.0
2008-10-30 15:04:00,2.199,2.199,2.19618,2.19618,29000000.0
2008-10-30 15:05:00,2.19634,2.19891,2.19634,2.1982,28000000.0
2008-10-30 15:06:00,2.19903,2.1999,2.19903,2.19923,16000000.0
2008-10-30 15:07:00,2.19879,2.19885,2.19847,2.19885,26000000.0
2008-10-30 15:08:00,2.19863,2.19915,2.19863,2.19905,25000000.0
2008-10-30 15:09:00,2.19919,2.19923,2.19901,2.19911,34000000.0
2008-10-30 15:10:00,2.19841,2.1987,2.19841,2.19857,36000000.0
2008-10-30 15:11:00,2.19882,2.1991,2.1988,2.1991,27000000.0
2008-10-30 15:12:00,2.19929,2.19988,2.19929,2.19987,26000000.0
2008-10-30 15:13:00,2.19984,2.19984,2.19963,2.19977,41000000.0
2008-10-30 15:14:00,2.19963,2.20026,2.19954,2.20026,30000000.0
2008-10-30 15:15:00,2.20053,2.20111,2.20053,2.20111,21000000.0
2008-10-30 15:16:00,2.20163,2.20174,2.20155,2.20166,9000000.0
2008-10-30 15:17:00,2.20158,2.20176,2.20064,2.20152,26000000.0
2008-10-30 15:18:00,2.20083,2.20087,2.19992,2.20018,10000000.0
2008-10-30 15:19:00,2.20015,2.20173,2.20015,2.20128,16000000.0
2008-10-30 15:20:00,2.20129,2.20195,2.20053,2.20053,20000000.0
2008-10-30 15:21:00,2.20015,2.20069,2.19986,2.19986,12000000.0
2008-10-30 15:22:00,2.19882,2.19882,2.19588,2.19588,22000000.0
2008-10-30 15:23:00,2.1952,2.19551,2.19421,2.19421,36000000.0
2008-10-30 15:24:00,2.19465,2.19715,2.19465,2.19657,20000000.0
2008-10-30 15:25:00,2.19596,2.19625,2.19548,2.19548,14000000.0
2008-10-30 15:26:00,2.19528,2.19528,2.19377,2.19377,40000000.0
2008-10-30 15:27:00,2.19414,2.19509,2.19335,2.19509,32000000.0
2008-10-30 15:28:00,2.19504,2.19504,2.19352,2.19352,55000000.0
2008-10-30 15:29:00,2.19318,2.19559,2.19318,2.19388,47000000.0
2008-10-30 15:30:00,2.19437,2.19794,2.19435,2.19794,71000000.0
2008-10-30 15:31:00,2.19807,2.19807,2.19723,2.1973,58000000.0
2008-10-30 15:32:00,2.19735,2.19846,2.19735,2.19805,25000000.0
2008-10-30 15:33:00,2.19843,2.1988,2.19843,2.19848,32000000.0
2008-10-30 15:34:00,2.19838,2.1984,2.19711,2.19711,22000000.0
2008-10-30 15:35:00,2.19646,2.19652,2.19591,2.1961,30000000.0
2008-10-30 15:36:00,2.19516,2.19541,2.19335,2.19335,23000000.0
2008-10-30 15:37:00,2.19343,2.19343,2.19228,2.19228,24000000.0
2008-10-30 15:38:00,2.19158,2.1916,2.19121,2.19121,61000000.0
2008-10-30 15:39:00,2.19182,2.19214,2.19171,2.19171,40000000.0
2008-10-30 15:40:00,2.19129,2.19203,2.19129,2.19186,37000000.0
2008-10-30 15:41:00,2.19237,2.1955,2.19237,2.1955,43000000.0
2008-10-30 15:42:00,2.19572,2.19572,2.19446,2.19446,41000000.0
2008-10-30 15:43:00,2.19426,2.19426,2.19406,2.19424,30000000.0
2008-10-30 15:44:00,2.19451,2.19467,2.19451,2.19467,29000000.0
2008-10-30 15:45:00,2.19472,2.19472,2.19382,2.19398,36000000.0
2008-10-30 15:46:00,2.19207,2.194,2.19165,2.19333,24000000.0
2008-10-30 15:47:00,2.19219,2.19302,2.19178,2.19302,31000000.0
2008-10-30 15:48:00,2.19222,2.19222,2.19132,2.19132,33000000.0
2008-10-30 15:49:00,2.18963,2.18963,2.18845,2.18845,25000000.0
2008-10-30 15:50:00,2.1894,2.19246,2.1894,2.19143,11000000.0
2008-10-30 15:51:00,2.1923,2.1923,2.19007,2.19007,37000000.0
2008-10-30 15:52:00,2.19003,2.19401,2.19003,2.19401,23000000.0
2008-10-30 15:53:00,2.19374,2.1944,2.19355,2.1944,15000000.0
2008-10-30 15:54:00,2.19379,2.19402,2.19374,2.19402,26000000.0
2008-10-30 15:55:00,2.1945,2.19761,2.1945,2.19761,33000000.0
2008-10-30 15:56:00,2.19757,2.19933,2.19726,2.19863,36000000.0
2008-10-30 15:57:00,2.19887,2.19887,2.19597,2.19634,34000000.0
2008-10-30 15:58:00,2.1977,2.19833,2.19753,2.19833,24000000.0
2008-10-30 15:59:00,2.19905,2.19905,2.19853,2.19883,23000000.0
2008-10-30 16:00:00,2.19789,2.19815,2.19767,2.19774,51000000.0
2008-10-30 16:01:00,2.19783,2.19826,2.19778,2.19778,31000000.0
2008-10-30 16:02:00,2.1985,2.19908,2.1985,2.19886,29000000.0
2008-10-30 16:03:00,2.19819,2.19935,2.19785,2.19785,51000000.0
2008-10-30 16:04:00,2.1969,2.19752,2.19568,2.19568,38000000.0
2008-10-30 16:05:00,2.19525,2.19609,2.19525,2.19609,37000000.0
2008-10-30 16:06:00,2.19745,2.19828,2.19736,2.19736,33000000.0
2008-10-30 16:07:00,2.19714,2.19811,2.19714,2.19811,37000000.0
2008-10-30 16:08:00,2.19671,2.19671,2.19544,2.19544,37000000.0
2008-10-30 16:09:00,2.19496,2.19609,2.19496,2.19609,44000000.0
2008-10-30 16:10:00,2.19618,2.19618,2.19342,2.19342,41000000.0
2008-10-30 16:11:00,2.19394,2.19513,2.19394,2.19509,27000000.0
2008-10-30 16:12:00,2.19563,2.19569,2.19556,2.19557,22000000.0
2008-10-30 16:13:00,2.19502,2.19628,2.19502,2.19628,38000000.0
2008-10-30 16:14:00,2.19683,2.19978,2.19672,2.19978,41000000.0
2008-10-30 16:15:00,2.20006,2.20142,2.19974,2.20142,42000000.0
2008-10-30 16:16:00,2.20205,2.20205,2.19893,2.1991,45000000.0
2008-10-30 16:17:00,2.19873,2.19873,2.19649,2.19828,22000000.0
2008-10-30 16:18:00,2.19907,2.20291,2.19907,2.20291,49000000.0
2008-10-30 16:19:00,2.20263,2.20411,2.20249,2.20411,27000000.0
2008-10-30 16:20:00,2.20503,2.20616,2.20274,2.2029,52000000.0
2008-10-30 16:21:00,2.20312,2.20375,2.20251,2.20375,37000000.0
2008-10-30 16:22:00,2.20325,2.20328,2.20294,2.20328,50000000.0
2008-10-30 16:23:00,2.20344,2.20344,2.20203,2.20207,48000000.0
2008-10-30 16:24:00,2.20069,2.20154,2.20062,2.20062,44000000.0
2008-10-30 16:25:00,2.20104,2.20162,2.20096,2.20139,28000000.0
2008-10-30 16:26:00,2.20202,2.20312,2.20202,2.20312,41000000.0
2008-10-30 16:27:00,2.20331,2.20377,2.20331,2.20377,46000000.0
2008-10-30 16:28:00,2.20369,2.20376,2.20345,2.20376,34000000.0
2008-10-30 16:29:00,2.20325,2.20374,2.20325,2.20366,24000000.0
2008-10-30 16:30:00,2.20478,2.20547,2.20423,2.20547,43000000.0
2008-10-30 16:31:00,2.2056,2.20629,2.2045,2.2045,36000000.0
2008-10-30 16:32:00,2.2043,2.20476,2.2037,2.20476,34000000.0
2008-10-30 16:33:00,2.20333,2.20392,2.20321,2.20392,41000000.0
2008-10-30 16:34:00,2.20416,2.20431,2.20385,2.20386,29000000.0
2008-10-30 16:35:00,2.20368,2.20368,2.20048,2.20081,53000000.0
2008-10-30 16:36:00,2.20013,2.20013,2.19895,2.19959,43000000.0
2008-10-30 16:37:00,2.19993,2.19993,2.19828,2.19828,56000000.0
2008-10-30 16:38:00,2.19927,2.20021,2.19927,2.20019,34000000.0
2008-10-30 16:39:00,2.20133,2.20142,2.20061,2.20128,43000000.0
2008-10-30 16:40:00,2.20187,2.20439,2.20187,2.20366,63000000.0
2008-10-30 16:41:00,2.2031,2.2031,2.20141,2.20141,44000000.0
2008-10-30 16:42:00,2.201,2.20215,2.1983,2.1983,57000000.0
2008-10-30 16:43:00,2.19823,2.19892,2.19809,2.19892,20000000.0
2008-10-30 16:44:00,2.19863,2.19972,2.19863,2.19924,34000000.0
2008-10-30 16:45:00,2.19847,2.19847,2.19779,2.19779,41000000.0
2008-10-30 16:46:00,2.19709,2.19709,2.19627,2.19627,59000000.0
2008-10-30 16:47:00,2.19505,2.19505,2.18953,2.18953,55000000.0
2008-10-30 16:48:00,2.19063,2.19305,2.19063,2.19249,46000000.0
2008-10-30 16:49:00,2.19274,2.19325,2.1925,2.19257,35000000.0
2008-10-30 16:50:00,2.19226,2.19242,2.19188,2.19242,45000000.0
2008-10-30 16:51:00,2.19222,2.19222,2.19003,2.19003,30000000.0
2008-10-30 16:52:00,2.18886,2.18886,2.18474,2.18586,30000000.0
2008-10-30 16:53:00,2.18469,2.18537,2.18425,2.18485,19000000.0
2008-10-30 16:54:00,2.18304,2.18304,2.18021,2.1827,18000000.0
2008-10-30 16:55:00,2.18289,2.18364,2.18208,2.18364,40000000.0
2008-10-30 16:56:00,2.18394,2.18492,2.1839,2.18492,37000000.0
2008-10-30 16:57:00,2.18497,2.18545,2.18467,2.18467,17000000.0
2008-10-30 16:58:00,2.18488,2.18488,2.18328,2.18328,45000000.0
2008-10-30 16:59:00,2.18348,2.18476,2.18348,2.18476,39000000.0
2008-10-30 17:00:00,2.18596,2.18649,2.18596,2.18649,47000000.0
2008-10-30 17:01:00,2.18646,2.18646,2.18616,2.18616,26000000.0
2008-10-30 17:02:00,2.18535,2.18535,2.18231,2.18242,33000000.0
2008-10-30 17:03:00,2.18331,2.18443,2.18331,2.18443,33000000.0
2008-10-30 17:04:00,2.18505,2.18623,2.18505,2.18615,37000000.0
2008-10-30 17:05:00,2.1865,2.18773,2.1865,2.18683,35000000.0
2008-10-30 17:06:00,2.186,2.18683,2.186,2.18672,46000000.0
2008-10-30 17:07:00,2.18548,2.18587,2.18539,2.18585,33000000.0
2008-10-30 17:08:00,2.18647,2.18686,2.18647,2.18682,45000000.0
2008-10-30 17:09:00,2.18701,2.18885,2.18701,2.18885,47000000.0
2008-10-30 17:10:00,2.18884,2.18884,2.18809,2.18809,36000000.0
2008-10-30 17:11:00,2.18851,2.18944,2.1885,2.18936,44000000.0
2008-10-30 17:12:00,2.18932,2.18932,2.18722,2.18722,23000000.0
2008-10-30 17:13:00,2.18631,2.18634,2.18547,2.18547,35000000.0
2008-10-30 17:14:00,2.18534,2.18675,2.18498,2.18675,27000000.0
2008-10-30 17:15:00,2.18814,2.18998,2.18813,2.18998,26000000.0
2008-10-30 17:16:00,2.19045,2.19172,2.19045,2.19172,27000000.0
2008-10-30 17:17:00,2.19096,2.19332,2.18936,2.19332,38000000.0
2008-10-30 17:18:00,2.19525,2.19525,2.1926,2.1926,29000000.0
2008-10-30 17:19:00,2.191,2.191,2.19041,2.19041,19000000.0
2008-10-30 17:20:00,2.19029,2.19472,2.19029,2.19424,29000000.0
2008-10-30 17:21:00,2.1946,2.1946,2.19095,2.19095,26000000.0
2008-10-30 17:22:00,2.19245,2.19519,2.19245,2.19519,30000000.0
2008-10-30 17:23:00,2.19543,2.19547,2.19427,2.19431,32000000.0
2008-10-30 17:24:00,2.19398,2.19574,2.19385,2.19574,23000000.0
2008-10-30 17:25:00,2.19506,2.19506,2.19391,2.19391,20000000.0
2008-10-30 17:26:00,2.19416,2.19489,2.19392,2.19392,18000000.0
2008-10-30 17:27:00,2.1937,2.1937,2.18917,2.18952,44000000.0
2008-10-30 17:28:00,2.18981,2.18981,2.18916,2.18916,39000000.0
2008-10-30 17:29:00,2.1895,2.19244,2.1895,2.19244,36000000.0
2008-10-30 17:30:00,2.19304,2.19392,2.19304,2.19392,61000000.0
2008-10-30 17:31:00,2.19344,2.1935,2.19317,2.19318,62000000.0
2008-10-30 17:32:00,2.19315,2.19333,2.19223,2.19333,54000000.0
2008-10-30 17:33:00,2.19454,2.19518,2.19454,2.19518,64000000.0
2008-10-30 17:34:00,2.19648,2.19855,2.19648,2.19782,60000000.0
2008-10-30 17:35:00,2.19701,2.19847,2.19689,2.19847,43000000.0
2008-10-30 17:36:00,2.19822,2.19872,2.19768,2.19846,58000000.0
2008-10-30 17:37:00,2.19735,2.19735,2.19546,2.19546,47000000.0
2008-10-30 17:38:00,2.19478,2.19588,2.19466,2.19488,44000000.0
2008-10-30 17:39:00,2.19538,2.19562,2.19532,2.19532,41000000.0
2008-10-30 17:40:00,2.19472,2.19472,2.19316,2.19316,59000000.0
2008-10-30 17:41:00,2.19352,2.19494,2.19352,2.19494,50000000.0
2008-10-30 17:42:00,2.1961,2.19677,2.19605,2.19677,37000000.0
2008-10-30 17:43:00,2.19636,2.19636,2.19406,2.19406,33000000.0
2008-10-30 17:44:00,2.19407,2.19472,2.19319,2.19319,46000000.0
2008-10-30 17:45:00,2.19171,2.19309,2.19162,2.19162,49000000.0
2008-10-30 17:46:00,2.19236,2.19297,2.19179,2.19179,56000000.0
2008-10-30 17:47:00,2.1906,2.19509,2.1906,2.19509,65000000.0
2008-10-30 17:48:00,2.19517,2.19517,2.19266,2.1931,61000000.0
2008-10-30 17:49:00,2.19424,2.19558,2.19424,2.19558,72000000.0
2008-10-30 17:50:00,2.19531,2.19546,2.19508,2.19517,53000000.0
2008-10-30 17:51:00,2.19634,2.19698,2.19634,2.19642,54000000.0
2008-10-30 17:52:00,2.19622,2.19622,2.19495,2.19568,51000000.0
2008-10-30 17:53:00,2.19448,2.1946,2.19195,2.19195,42000000.0
2008-10-30 17:54:00,2.1925,2.19356,2.18857,2.18857,32000000.0
2008-10-30 17:55:00,2.18894,2.19007,2.18556,2.18556,32000000.0
2008-10-30 17:56:00,2.18448,2.18759,2.18448,2.18759,47000000.0
2008-10-30 17:57:00,2.18782,2.18782,2.18585,2.18711,34000000.0
2008-10-30 17:58:00,2.18783,2.18795,2.18629,2.18629,44000000.0
2008-10-30 17:59:00,2.18637,2.18654,2.18261,2.18261,39000000.0
2008-10-30 18:00:00,2.18492,2.18531,2.18425,2.18501,32000000.0
2008-10-30 18:01:00,2.18522,2.18522,2.18274,2.18274,52000000.0
2008-10-30 18:02:00,2.1815,2.18175,2.18034,2.18175,30000000.0
2008-10-30 18:03:00,2.18088,2.18319,2.18088,2.18269,38000000.0
2008-10-30 18:04:00,2.18291,2.18291,2.17831,2.17947,38000000.0
2008-10-30 18:05:00,2.17964,2.18368,2.17964,2.18368,36000000.0
2008-10-30 18:06:00,2.1831,2.1831,2.18125,2.18125,32000000.0
2008-10-30 18:07:00,2.18243,2.18379,2.18243,2.18354,38000000.0
2008-10-30 18:08:00,2.18337,2.18337,2.18226,2.18236,56000000.0
2008-10-30 18:09:00,2.18357,2.18357,2.18148,2.18148,34000000.0
2008-10-30 18:10:00,2.18097,2.1825,2.18097,2.18156,26000000.0
2008-10-30 18:11:00,2.18306,2.18561,2.18306,2.18561,34000000.0
2008-10-30 18:12:00,2.18637,2.18783,2.18637,2.18783,24000000.0
2008-10-30 18:13:00,2.18716,2.18716,2.18485,2.18485,30000000.0
2008-10-30 18:14:00,2.18465,2.18535,2.18323,2.18323,22000000.0
2008-10-30 18:15:00,2.18336,2.18409,2.18332,2.18409,21000000.0
2008-10-30 18:16:00,2.18546,2.18685,2.18546,2.18685,66000000.0
2008-10-30 18:17:00,2.18563,2.18618,2.18503,2.18512,60000000.0
2008-10-30 18:18:00,2.18412,2.1866,2.18412,2.1866,33000000.0
2008-10-30 18:19:00,2.18739,2.18825,2.18705,2.18825,46000000.0
2008-10-30 18:20:00,2.18922,2.18977,2.18826,2.18964,61000000.0
2008-10-30 18:21:00,2.18983,2.18983,2.18868,2.18885,37000000.0
2008-10-30 18:22:00,2.18976,2.19133,2.18961,2.19133,49000000.0
2008-10-30 18:23:00,2.18988,2.19086,2.18969,2.19037,34000000.0
2008-10-30 18:24:00,2.19021,2.19066,2.19017,2.1906,47000000.0
2008-10-30 18:25:00,2.19016,2.19181,2.19016,2.19181,31000000.0
2008-10-30 18:26:00,2.19258,2.19266,2.19219,2.1924,43000000.0
2008-10-30 18:27:00,2.19174,2.19174,2.19101,2.19174,35000000.0
2008-10-30 18:28:00,2.19134,2.19268,2.19121,2.19121,18000000.0
2008-10-30 18:29:00,2.19236,2.19244,2.19141,2.19141,24000000.0
2008-10-30 18:30:00,2.19184,2.19421,2.19184,2.19421,32000000.0
2008-10-30 18:31:00,2.19311,2.19311,2.19126,2.19126,46000000.0
2008-10-30 18:32:00,2.19192,2.19441,2.19192,2.19441,55000000.0
2008-10-30 18:33:00,2.19484,2.19484,2.19435,2.1946,29000000.0
2008-10-30 18:34:00,2.19548,2.19607,2.19548,2.19607,32000000.0
2008-10-30 18:35:00,2.19643,2.19649,2.19409,2.19409,47000000.0
2008-10-30 18:36:00,2.19402,2.19402,2.1905,2.1905,65000000.0
2008-10-30 18:37:00,2.19057,2.19281,2.19057,2.19281,63000000.0
2008-10-30 18:38:00,2.19085,2.19085,2.1902,2.1902,61000000.0
2008-10-30 18:39:00,2.18962,2.18962,2.18752,2.18752,37000000.0
2008-10-30 18:40:00,2.18822,2.19106,2.18822,2.19106,52000000.0
2008-10-30 18:41:00,2.19181,2.19254,2.1917,2.19254,68000000.0
2008-10-30 18:42:00,2.19641,2.19807,2.19361,2.19361,40000000.0
2008-10-30 18:43:00,2.1924,2.1924,2.1916,2.19218,39000000.0
2008-10-30 18:44:00,2.19214,2.19257,2.19181,2.19257,33000000.0
2008-10-30 18:45:00,2.19287,2.19355,2.19219,2.19355,57000000.0
2008-10-30 18:46:00,2.19363,2.19467,2.19363,2.19368,61000000.0
2008-10-30 18:47:00,2.19321,2.19394,2.19314,2.19314,41000000.0
2008-10-30 18:48:00,2.19392,2.19593,2.19392,2.19559,26000000.0
2008-10-30 18:49:00,2.19618,2.19702,2.19608,2.19608,31000000.0
2008-10-30 18:50:00,2.1969,2.19735,2.1969,2.19735,37000000.0
2008-10-30 18:51:00,2.1966,2.1966,2.19586,2.1962,17000000.0
2008-10-30 18:52:00,2.19608,2.19651,2.19594,2.19651,33000000.0
2008-10-30 18:53:00,2.19607,2.19659,2.19606,2.19659,31000000.0
2008-10-30 18:54:00,2.19651,2.19651,2.19596,2.19626,11000000.0
2008-10-30 18:55:00,2.1961,2.1961,2.19545,2.19546,22000000.0
2008-10-30 18:56:00,2.19538,2.19555,2.19513,2.19526,16000000.0
2008-10-30 18:57:00,2.19542,2.19621,2.19542,2.1961,15000000.0
2008-10-30 18:58:00,2.19647,2.19647,2.19638,2.19643,19000000.0
2008-10-30 18:59:00,2.19671,2.19698,2.19598,2.19617,26000000.0
2008-10-30 19:00:00,2.19633,2.19643,2.19542,2.19625,12000000.0
2008-10-30 19:01:00,2.19652,2.19656,2.19604,2.19635,18000000.0
2008-10-30 19:02:00,2.1964,2.1964,2.19589,2.19624,23000000.0
2008-10-30 19:03:00,2.1966,2.19669,2.19624,2.19624,21000000.0
2008-10-30 19:04:00,2.19648,2.19675,2.19648,2.19675,55000000.0
2008-10-30 19:05:00,2.19711,2.19801,2.1971,2.19782,42000000.0
2008-10-30 19:06:00,2.19724,2.19908,2.19724,2.19908,63000000.0
2008-10-30 19:07:00,2.19894,2.19894,2.19604,2.19675,39000000.0
2008-10-30 19:08:00,2.19636,2.19691,2.19522,2.19691,32000000.0
2008-10-30 19:09:00,2.19777,2.20003,2.19777,2.20003,56000000.0
2008-10-30 19:10:00,2.19937,2.19949,2.19829,2.19949,27000000.0
2008-10-30 19:11:00,2.20004,2.20069,2.19957,2.20002,36000000.0
2008-10-30 19:12:00,2.19991,2.19999,2.19823,2.19823,25000000.0
2008-10-30 19:13:00,2.19597,2.19656,2.19584,2.19635,23000000.0
2008-10-30 19:14:00,2.19636,2.19636,2.19611,2.19618,37000000.0
2008-10-30 19:15:00,2.19619,2.1969,2.19575,2.19639,17000000.0
2008-10-30 19:16:00,2.1967,2.19814,2.1967,2.19811,23000000.0
2008-10-30 19:17:00,2.1984,2.19868,2.19782,2.19799,17000000.0
2008-10-30 19:18:00,2.19827,2.19925,2.19827,2.19925,30000000.0
2008-10-30 19:19:00,2.19928,2.19991,2.19928,2.19951,36000000.0
2008-10-30 19:20:00,2.19849,2.19849,2.19811,2.19832,23000000.0
2008-10-30 19:21:00,2.19819,2.19819,2.19809,2.19819,21000000.0
2008-10-30 19:22:00,2.19795,2.19795,2.1976,2.19778,25000000.0
2008-10-30 19:23:00,2.19757,2.19782,2.19718,2.19782,12000000.0
2008-10-30 19:24:00,2.19737,2.19759,2.19688,2.19688,39000000.0
2008-10-30 19:25:00,2.19684,2.19706,2.1968,2.19695,49000000.0
2008-10-30 19:26:00,2.19703,2.19748,2.19703,2.19748,48000000.0
2008-10-30 19:27:00,2.19702,2.19721,2.19669,2.19721,51000000.0
2008-10-30 19:28:00,2.19731,2.19731,2.19695,2.19695,40000000.0
2008-10-30 19:29:00,2.1962,2.19628,2.19545,2.19545,28000000.0
2008-10-30 19:30:00,2.19505,2.1955,2.19458,2.19547,32000000.0
2008-10-30 19:31:00,2.19574,2.1971,2.19574,2.1971,28000000.0
2008-10-30 19:32:00,2.19697,2.19817,2.19648,2.19817,31000000.0
2008-10-30 19:33:00,2.19851,2.19851,2.19819,2.19828,14000000.0
2008-10-30 19:34:00,2.19784,2.19825,2.19723,2.19823,49000000.0
2008-10-30 19:35:00,2.19746,2.19765,2.19711,2.19765,28000000.0
2008-10-30 19:36:00,2.19791,2.19929,2.19791,2.19919,16000000.0
2008-10-30 19:37:00,2.19871,2.19901,2.19841,2.19901,26000000.0
2008-10-30 19:38:00,2.19972,2.19972,2.19913,2.1993,18000000.0
2008-10-30 19:39:00,2.19941,2.19957,2.19935,2.19944,13000000.0
2008-10-30 19:40:00,2.19913,2.19913,2.19569,2.19569,16000000.0
2008-10-30 19:41:00,2.19532,2.19543,2.19513,2.19533,17000000.0
2008-10-30 19:42:00,2.19547,2.19547,2.19479,2.19479,19000000.0
2008-10-30 19:43:00,2.19462,2.19498,2.19434,2.19434,21000000.0
2008-10-30 19:44:00,2.19387,2.19387,2.19234,2.19262,21000000.0
2008-10-30 19:45:00,2.19241,2.19345,2.19241,2.19326,33000000.0
2008-10-30 19:46:00,2.19345,2.19432,2.19285,2.19432,18000000.0
2008-10-30 19:47:00,2.19478,2.195,2.19447,2.195,22000000.0
2008-10-30 19:48:00,2.19597,2.19597,2.19525,2.19567,18000000.0
2008-10-30 19:49:00,2.19605,2.19605,2.19572,2.19595,27000000.0
2008-10-30 19:50:00,2.19645,2.19694,2.19644,2.19694,23000000.0
2008-10-30 19:51:00,2.19783,2.19798,2.19718,2.19718,25000000.0
2008-10-30 19:52:00,2.19758,2.19814,2.19758,2.19814,15000000.0
2008-10-30 19:53:00,2.19829,2.19835,2.19795,2.19795,21000000.0
2008-10-30 19:54:00,2.19786,2.20223,2.19786,2.20223,9000000.0
2008-10-30 19:55:00,2.20289,2.20289,2.19956,2.19989,30000000.0
2008-10-30 19:56:00,2.19935,2.19935,2.19765,2.19765,20000000.0
2008-10-30 19:57:00,2.19827,2.19827,2.19756,2.19763,12000000.0
2008-10-30 19:58:00,2.19775,2.19944,2.19775,2.19941,13000000.0
2008-10-30 19:59:00,2.1984,2.1984,2.19582,2.19828,31000000.0
2008-10-30 20:00:00,2.19903,2.19991,2.199,2.19991,23000000.0
2008-10-30 20:01:00,2.19938,2.19938,2.19899,2.19926,13000000.0
2008-10-30 20:02:00,2.19952,2.19969,2.19942,2.19957,20000000.0
2008-10-30 20:03:00,2.19957,2.20026,2.19957,2.20026,18000000.0
2008-10-30 20:04:00,2.2001,2.2001,2.19418,2.19418,27000000.0
2008-10-30 20:05:00,2.19472,2.19891,2.19472,2.19891,23000000.0
2008-10-30 20:06:00,2.19905,2.19905,2.19695,2.19714,13000000.0
2008-10-30 20:07:00,2.19689,2.19689,2.19575,2.19575,29000000.0
2008-10-30 20:08:00,2.19571,2.19645,2.1957,2.19619,15000000.0
2008-10-30 20:09:00,2.1966,2.19681,2.19659,2.19659,17000000.0
2008-10-30 20:10:00,2.19656,2.19656,2.19593,2.19593,20000000.0
2008-10-30 20:11:00,2.19584,2.19632,2.19547,2.19632,10000000.0
2008-10-30 20:12:00,2.19629,2.19681,2.19613,2.19681,15000000.0
2008-10-30 20:13:00,2.19672,2.19672,2.19638,2.19653,17000000.0
2008-10-30 20:14:00,2.1966,2.19725,2.1966,2.19725,15000000.0
2008-10-30 20:15:00,2.19724,2.19769,2.19724,2.19769,10000000.0
2008-10-30 20:16:00,2.19751,2.19751,2.19718,2.19719,22000000.0
2008-10-30 20:17:00,2.19706,2.19835,2.19706,2.19835,17000000.0
2008-10-30 20:18:00,2.19905,2.20034,2.19905,2.20034,24000000.0
2008-10-30 20:19:00,2.20122,2.20151,2.20052,2.20052,9000000.0
2008-10-30 20:20:00,2.20009,2.20023,2.19923,2.19923,14000000.0
2008-10-30 20:21:00,2.19909,2.19909,2.19878,2.19885,7000000.0
2008-10-30 20:22:00,2.19908,2.19971,2.19908,2.19956,12000000.0
2008-10-30 20:23:00,2.19945,2.19952,2.1965,2.1965,8000000.0
2008-10-30 20:24:00,2.19613,2.19613,2.19568,2.19568,15000000.0
2008-10-30 20:25:00,2.1931,2.1931,2.18852,2.1904,16000000.0
2008-10-30 20:26:00,2.19038,2.19038,2.18816,2.18816,22000000.0
2008-10-30 20:27:00,2.18772,2.18898,2.18683,2.18683,11000000.0
2008-10-30 20:28:00,2.18544,2.18544,2.1849,2.18513,7000000.0
2008-10-30 20:29:00,2.18569,2.18669,2.18569,2.18645,20000000.0
2008-10-30 20:30:00,2.18602,2.18602,2.18473,2.18546,27000000.0
2008-10-30 20:31:00,2.18467,2.18492,2.1842,2.18492,17000000.0
2008-10-30 20:32:00,2.1853,2.18532,2.18385,2.18388,20000000.0
2008-10-30 20:33:00,2.18429,2.1844,2.18411,2.1844,14000000.0
2008-10-30 20:34:00,2.18501,2.18556,2.1841,2.1841,28000000.0
2008-10-30 20:35:00,2.18408,2.18455,2.18389,2.18389,23000000.0
2008-10-30 20:36:00,2.18442,2.18515,2.18432,2.18515,11000000.0
2008-10-30 20:37:00,2.18583,2.18684,2.18583,2.18631,7000000.0
2008-10-30 20:38:00,2.18587,2.18587,2.18471,2.18471,10000000.0
2008-10-30 20:39:00,2.18452,2.18452,2.1836,2.18365,9000000.0
2008-10-30 20:40:00,2.18514,2.18518,2.18439,2.18445,7000000.0
2008-10-30 20:41:00,2.18422,2.1853,2.18399,2.1853,8000000.0
2008-10-30 20:42:00,2.18496,2.18513,2.1848,2.18504,15000000.0
2008-10-30 20:43:00,2.18451,2.18722,2.18449,2.18722,12000000.0
2008-10-30 20:44:00,2.18682,2.18682,2.18604,2.18604,7000000.0
2008-10-30 20:45:00,2.18552,2.18552,2.18516,2.18545,12000000.0
2008-10-30 20:46:00,2.18531,2.18564,2.18485,2.18485,9000000.0
2008-10-30 20:47:00,2.1846,2.18515,2.1846,2.18466,11000000.0
2008-10-30 20:48:00,2.1852,2.18598,2.1852,2.18583,11000000.0
2008-10-30 20:49:00,2.1849,2.1849,2.18299,2.18393,18000000.0
2008-10-30 20:50:00,2.18436,2.1854,2.18436,2.18486,8000000.0
2008-10-30 20:51:00,2.18464,2.18645,2.18464,2.1858,18000000.0
2008-10-30 20:52:00,2.1857,2.1857,2.1851,2.1851,15000000.0
2008-10-30 20:53:00,2.18525,2.18647,2.18522,2.18647,8000000.0
2008-10-30 20:54:00,2.18686,2.18689,2.18653,2.18653,10000000.0
2008-10-30 20:55:00,2.18593,2.18604,2.18588,2.18601,8000000.0
2008-10-30 20:56:00,2.18613,2.18728,2.18613,2.18691,8000000.0
2008-10-30 20:57:00,2.1868,2.1874,2.1868,2.1874,18000000.0
2008-10-30 20:58:00,2.18779,2.18854,2.18779,2.18854,14000000.0
2008-10-30 20:59:00,2.18597,2.18597,2.18474,2.18521,8000000.0
2008-10-30 21:00:00,2.18476,2.18476,2.18399,2.18406,11000000.0
2008-10-30 21:01:00,2.18465,2.18496,2.18465,2.18483,16000000.0
2008-10-30 21:02:00,2.18452,2.18452,2.18336,2.1835,18000000.0
2008-10-30 21:03:00,2.18363,2.18367,2.18328,2.18367,13000000.0
2008-10-30 21:04:00,2.18389,2.18403,2.18383,2.18396,8000000.0
2008-10-30 21:05:00,2.18458,2.18554,2.18458,2.18554,11000000.0
2008-10-30 21:06:00,2.18557,2.18634,2.18557,2.18579,8000000.0
2008-10-30 21:07:00,2.1842,2.1842,2.18177,2.18177,7000000.0
2008-10-30 21:08:00,2.1825,2.18385,2.1825,2.18385,11000000.0
2008-10-30 21:09:00,2.18383,2.18394,2.18358,2.18368,9000000.0
2008-10-30 21:10:00,2.18343,2.18343,2.18304,2.18304,9000000.0
2008-10-30 21:11:00,2.18296,2.18296,2.18271,2.18276,8000000.0
2008-10-30 21:12:00,2.18267,2.18275,2.18079,2.18253,8000000.0
2008-10-30 21:13:00,2.18242,2.18242,2.18219,2.18232,8000000.0
2008-10-30 21:14:00,2.18275,2.18309,2.18225,2.18299,8000000.0
2008-10-30 21:15:00,2.18268,2.18293,2.1821,2.1821,11000000.0
2008-10-30 21:16:00,2.18206,2.18251,2.18136,2.18136,9000000.0
2008-10-30 21:17:00,2.18165,2.18257,2.18165,2.18257,7000000.0
2008-10-30 21:18:00,2.18315,2.18341,2.18257,2.18257,7000000.0
2008-10-30 21:19:00,2.18206,2.18258,2.18206,2.18258,7000000.0
2008-10-30 21:20:00,2.18336,2.18336,2.18224,2.18224,12000000.0
2008-10-30 21:21:00,2.18168,2.18433,2.18142,2.18433,8000000.0
2008-10-30 21:22:00,2.1853,2.1853,2.18349,2.18394,7000000.0
2008-10-30 21:23:00,2.18547,2.18555,2.18458,2.18458,10000000.0
2008-10-30 21:24:00,2.18481,2.1854,2.18481,2.1854,8000000.0
2008-10-30 21:25:00,2.18454,2.18454,2.18161,2.18161,9000000.0
2008-10-30 21:26:00,2.18283,2.18306,2.18283,2.18302,17000000.0
2008-10-30 21:27:00,2.18321,2.18331,2.18296,2.18331,31000000.0
2008-10-30 21:28:00,2.18352,2.18439,2.18352,2.18439,20000000.0
2008-10-30 21:29:00,2.18352,2.18376,2.18319,2.18322,11000000.0
2008-10-30 21:30:00,2.18347,2.18358,2.18313,2.18358,9000000.0
2008-10-30 21:31:00,2.18343,2.1835,2.18313,2.18313,7000000.0
2008-10-30 21:32:00,2.18297,2.18297,2.18151,2.18151,8000000.0
2008-10-30 21:33:00,2.18112,2.18433,2.18112,2.18432,7000000.0
2008-10-30 21:34:00,2.18362,2.18602,2.18362,2.18531,10000000.0
2008-10-30 21:35:00,2.1861,2.1861,2.18485,2.18485,11000000.0
2008-10-30 21:36:00,2.18518,2.18518,2.1849,2.18497,11000000.0
2008-10-30 21:37:00,2.18404,2.18547,2.18396,2.1854,10000000.0
2008-10-30 21:38:00,2.18557,2.18636,2.18557,2.18594,26000000.0
2008-10-30 21:39:00,2.18687,2.19108,2.18687,2.19108,18000000.0
2008-10-30 21:40:00,2.19114,2.19129,2.19073,2.19073,12000000.0
2008-10-30 21:41:00,2.19005,2.1906,2.18902,2.18902,13000000.0
2008-10-30 21:42:00,2.18806,2.18863,2.18806,2.18842,7000000.0
2008-10-30 21:43:00,2.18832,2.18919,2.18832,2.18833,11000000.0
2008-10-30 21:44:00,2.18869,2.18985,2.18869,2.18985,18000000.0
2008-10-30 21:45:00,2.1897,2.1897,2.18909,2.18967,10000000.0
2008-10-30 21:46:00,2.1893,2.18998,2.18819,2.18998,15000000.0
2008-10-30 21:47:00,2.19066,2.19099,2.19065,2.19099,10000000.0
2008-10-30 21:48:00,2.19139,2.19152,2.1904,2.1904,7000000.0
2008-10-30 21:49:00,2.18928,2.19014,2.18928,2.19,8000000.0
2008-10-30 21:50:00,2.1904,2.1904,2.18991,2.18991,10000000.0
2008-10-30 21:51:00,2.1898,2.19012,2.1898,2.19011,8000000.0
2008-10-30 21:52:00,2.19019,2.1917,2.19006,2.1917,10000000.0
2008-10-30 21:53:00,2.19034,2.19088,2.1891,2.1891,8000000.0
2008-10-30 21:54:00,2.1859,2.18732,2.1859,2.18732,9000000.0
2008-10-30 21:55:00,2.18746,2.18821,2.18746,2.18821,11000000.0
2008-10-30 21:56:00,2.18907,2.18943,2.18877,2.18877,22000000.0
2008-10-30 21:57:00,2.18596,2.18823,2.18417,2.18823,13000000.0
2008-10-30 21:58:00,2.18904,2.18928,2.1889,2.18901,16000000.0
2008-10-30 21:59:00,2.18851,2.18851,2.18506,2.18506,25000000.0
2008-10-30 22:00:00,2.18415,2.18561,2.18415,2.18561,12000000.0
2008-10-30 22:01:00,2.18537,2.18562,2.18513,2.18513,19000000.0
2008-10-30 22:02:00,2.18398,2.1845,2.18398,2.18423,11000000.0
2008-10-30 22:03:00,2.18446,2.18515,2.18446,2.18506,33000000.0
2008-10-30 22:04:00,2.18514,2.18514,2.18489,2.18492,11000000.0
2008-10-30 22:05:00,2.18509,2.18532,2.18509,2.18531,16000000.0
2008-10-30 22:06:00,2.18529,2.18532,2.18513,2.18513,8000000.0
2008-10-30 22:07:00,2.1849,2.18497,2.18354,2.18354,15000000.0
2008-10-30 22:08:00,2.18296,2.18325,2.18295,2.18322,30000000.0
2008-10-30 22:09:00,2.18254,2.18283,2.18235,2.18283,13000000.0
2008-10-30 22:10:00,2.1829,2.1829,2.18238,2.18238,8000000.0
2008-10-30 22:11:00,2.18253,2.18358,2.18253,2.18358,11000000.0
2008-10-30 22:12:00,2.18416,2.18431,2.18406,2.18431,15000000.0
2008-10-30 22:13:00,2.18419,2.18419,2.1834,2.1834,10000000.0
2008-10-30 22:14:00,2.18312,2.18312,2.18198,2.18198,13000000.0
2008-10-30 22:15:00,2.18202,2.18314,2.18202,2.18314,9000000.0
2008-10-30 22:16:00,2.18348,2.18348,2.18262,2.18275,8000000.0
2008-10-30 22:17:00,2.18195,2.18245,2.18195,2.18222,16000000.0
2008-10-30 22:18:00,2.18178,2.18252,2.18003,2.18252,9000000.0
2008-10-30 22:19:00,2.18335,2.18403,2.18335,2.18397,9000000.0
2008-10-30 22:20:00,2.18416,2.18556,2.18403,2.18556,7000000.0
2008-10-30 22:21:00,2.18563,2.18679,2.18563,2.18679,11000000.0
2008-10-30 22:22:00,2.18738,2.18758,2.18728,2.18728,11000000.0
2008-10-30 22:23:00,2.18739,2.18739,2.18726,2.1873,15000000.0
2008-10-30 22:24:00,2.18721,2.18756,2.18721,2.18751,10000000.0
2008-10-30 22:25:00,2.18737,2.18737,2.187,2.187,8000000.0
2008-10-30 22:26:00,2.18713,2.18735,2.18713,2.18735,8000000.0
2008-10-30 22:27:00,2.18737,2.18758,2.18737,2.18758,10000000.0
2008-10-30 22:28:00,2.18742,2.18742,2.18105,2.18105,10000000.0
2008-10-30 22:29:00,2.17768,2.17777,2.17501,2.17501,7000000.0
2008-10-30 22:30:00,2.17565,2.17798,2.17565,2.17755,11000000.0
2008-10-30 22:31:00,2.17879,2.18236,2.17879,2.18236,22000000.0
2008-10-30 22:32:00,2.18266,2.18271,2.18242,2.18258,7000000.0
2008-10-30 22:33:00,2.18181,2.18181,2.18013,2.18013,38000000.0
2008-10-30 22:34:00,2.17982,2.18011,2.17973,2.17977,47000000.0
2008-10-30 22:35:00,2.18004,2.18141,2.18004,2.18136,27000000.0
2008-10-30 22:36:00,2.18167,2.18175,2.1815,2.1815,26000000.0
2008-10-30 22:37:00,2.18138,2.18138,2.18117,2.18119,28000000.0
2008-10-30 22:38:00,2.18041,2.18054,2.18007,2.18007,15000000.0
2008-10-30 22:39:00,2.17978,2.17978,2.17893,2.17893,11000000.0
2008-10-30 22:40:00,2.17929,2.1798,2.17902,2.1798,9000000.0
2008-10-30 22:41:00,2.1798,2.17992,2.17955,2.17955,16000000.0
2008-10-30 22:42:00,2.17957,2.17976,2.17949,2.17949,9000000.0
2008-10-30 22:43:00,2.17975,2.17987,2.17967,2.17967,11000000.0
2008-10-30 22:44:00,2.17971,2.18019,2.17971,2.18019,8000000.0
2008-10-30 22:45:00,2.1809,2.1812,2.18087,2.18087,12000000.0
2008-10-30 22:46:00,2.1808,2.18095,2.17994,2.17994,9000000.0
2008-10-30 22:47:00,2.17894,2.17895,2.1786,2.17895,16000000.0
2008-10-30 22:48:00,2.17875,2.17883,2.17841,2.17841,11000000.0
2008-10-30 22:49:00,2.17769,2.17804,2.17741,2.17798,12000000.0
2008-10-30 22:50:00,2.17812,2.17812,2.17776,2.1779,16000000.0
2008-10-30 22:51:00,2.17807,2.17879,2.17807,2.17839,10000000.0
2008-10-30 22:52:00,2.17847,2.17912,2.17847,2.17912,10000000.0
2008-10-30 22:53:00,2.17971,2.18051,2.17971,2.18026,8000000.0
2008-10-30 22:54:00,2.18116,2.18182,2.18107,2.18182,13000000.0
2008-10-30 22:55:00,2.18078,2.18078,2.18013,2.18029,9000000.0
2008-10-30 22:56:00,2.18022,2.18028,2.18016,2.18016,8000000.0
2008-10-30 22:57:00,2.18027,2.18119,2.18027,2.18119,7000000.0
2008-10-30 22:58:00,2.18143,2.18165,2.18123,2.18165,7000000.0
2008-10-30 22:59:00,2.18083,2.18087,2.18061,2.18087,9000000.0
2008-10-30 23:00:00,2.18108,2.18181,2.18108,2.18181,12000000.0
2008-10-30 23:01:00,2.1822,2.1822,2.17994,2.18017,9000000.0
2008-10-30 23:02:00,2.18012,2.18058,2.18012,2.18058,8000000.0
2008-10-30 23:03:00,2.18007,2.18007,2.17962,2.17962,12000000.0
2008-10-30 23:04:00,2.17934,2.17934,2.17805,2.17805,11000000.0
2008-10-30 23:05:00,2.17828,2.17903,2.17812,2.17903,11000000.0
2008-10-30 23:06:00,2.17893,2.17955,2.17853,2.17955,8000000.0
2008-10-30 23:07:00,2.17998,2.17998,2.17946,2.17946,9000000.0
2008-10-30 23:08:00,2.17899,2.17966,2.17885,2.17966,15000000.0
2008-10-30 23:09:00,2.17926,2.17987,2.17926,2.17987,7000000.0
2008-10-30 23:10:00,2.18032,2.18084,2.18032,2.18034,8000000.0
2008-10-30 23:11:00,2.18003,2.18003,2.17998,2.17999,7000000.0
2008-10-30 23:12:00,2.18009,2.18086,2.18009,2.18086,8000000.0
2008-10-30 23:13:00,2.1801,2.1801,2.17883,2.17883,7000000.0
2008-10-30 23:14:00,2.17831,2.17876,2.17831,2.17876,9000000.0
2008-10-30 23:15:00,2.17933,2.17973,2.17933,2.17965,8000000.0
2008-10-30 23:16:00,2.17961,2.18036,2.17951,2.18036,9000000.0
2008-10-30 23:17:00,2.18087,2.18114,2.18054,2.18054,11000000.0
2008-10-30 23:18:00,2.18045,2.18066,2.18038,2.18043,9000000.0
2008-10-30 23:19:00,2.18044,2.18051,2.18033,2.18041,11000000.0
2008-10-30 23:20:00,2.18032,2.18093,2.18032,2.18093,8000000.0
2008-10-30 23:21:00,2.18132,2.18312,2.18132,2.18312,10000000.0
2008-10-30 23:22:00,2.18323,2.1834,2.18318,2.18318,7000000.0
2008-10-30 23:23:00,2.1831,2.18311,2.18298,2.18305,7000000.0
2008-10-30 23:24:00,2.18427,2.18438,2.18425,2.18427,9000000.0
2008-10-30 23:25:00,2.18423,2.1843,2.18419,2.18419,10000000.0
2008-10-30 23:26:00,2.18291,2.18293,2.18282,2.18293,10000000.0
2008-10-30 23:27:00,2.18304,2.18327,2.18246,2.18246,8000000.0
2008-10-30 23:28:00,2.18235,2.18247,2.18229,2.18247,5000000.0
2008-10-30 23:29:00,2.18261,2.18298,2.18252,2.18273,25000000.0
2008-10-30 23:30:00,2.18273,2.18308,2.18273,2.18308,16000000.0
2008-10-30 23:31:00,2.18329,2.18819,2.18316,2.18819,14000000.0
2008-10-30 23:32:00,2.18742,2.18766,2.18712,2.18752,9000000.0
2008-10-30 23:33:00,2.18728,2.18728,2.18693,2.187,8000000.0
2008-10-30 23:34:00,2.18656,2.18664,2.18626,2.18626,9000000.0
2008-10-30 23:35:00,2.18628,2.18651,2.18628,2.18628,12000000.0
2008-10-30 23:36:00,2.18593,2.18593,2.18475,2.1848,9000000.0
2008-10-30 23:37:00,2.18382,2.18546,2.18382,2.18546,8000000.0
2008-10-30 23:38:00,2.18587,2.1864,2.18567,2.1864,7000000.0
2008-10-30 23:39:00,2.18625,2.18644,2.18598,2.1863,11000000.0
2008-10-30 23:40:00,2.18557,2.18557,2.18484,2.18496,21000000.0
2008-10-30 23:41:00,2.18517,2.1864,2.18517,2.1864,8000000.0
2008-10-30 23:42:00,2.18689,2.19059,2.18689,2.19059,19000000.0
2008-10-30 23:43:00,2.19112,2.19112,2.19001,2.19001,8000000.0
2008-10-30 23:44:00,2.19074,2.19112,2.18969,2.18969,8000000.0
2008-10-30 23:45:00,2.1894,2.1894,2.18907,2.18907,7000000.0
2008-10-30 23:46:00,2.18715,2.18856,2.18694,2.18819,8000000.0
2008-10-30 23:47:00,2.1886,2.1886,2.18816,2.18816,11000000.0
2008-10-30 23:48:00,2.18761,2.18761,2.18384,2.18384,7000000.0
2008-10-30 23:49:00,2.18424,2.18424,2.18314,2.18329,9000000.0
2008-10-30 23:50:00,2.18307,2.18366,2.18307,2.18341,8000000.0
2008-10-30 23:51:00,2.18334,2.18343,2.18317,2.18317,10000000.0
2008-10-30 23:52:00,2.18291,2.18296,2.18288,2.18296,7000000.0
2008-10-30 23:53:00,2.18266,2.18266,2.18104,2.18104,11000000.0
2008-10-30 23:54:00,2.18089,2.18138,2.18089,2.18101,7000000.0
2008-10-30 23:55:00,2.18128,2.18141,2.18128,2.18134,9000000.0
2008-10-30 23:56:00,2.1815,2.18339,2.1815,2.18339,12000000.0
2008-10-30 23:57:00,2.18367,2.18414,2.18364,2.18414,25000000.0
2008-10-30 23:58:00,2.18463,2.18468,2.18436,2.18436,8000000.0
2008-10-30 23:59:00,2.184,2.184,2.18337,2.18337,18000000.0
2008-10-31 00:00:00,2.18359,2.18577,2.18359,2.18575,7000000.0
2008-10-31 00:01:00,2.18582,2.186,2.18571,2.18571,8000000.0
2008-10-31 00:02:00,2.18537,2.18537,2.18467,2.1847,9000000.0
2008-10-31 00:03:00,2.18496,2.18519,2.18496,2.18519,12000000.0
2008-10-31 00:04:00,2.18553,2.18573,2.18549,2.18572,10000000.0
2008-10-31 00:05:00,2.1861,2.18629,2.18598,2.18614,9000000.0
2008-10-31 00:06:00,2.18498,2.18498,2.18445,2.18445,8000000.0
2008-10-31 00:07:00,2.18644,2.18658,2.18633,2.18657,9000000.0
2008-10-31 00:08:00,2.18675,2.18709,2.18675,2.18703,8000000.0
2008-10-31 00:09:00,2.1871,2.18735,2.18479,2.18479,7000000.0
2008-10-31 00:10:00,2.18375,2.18375,2.1833,2.18336,23000000.0
2008-10-31 00:11:00,2.18369,2.18369,2.18286,2.18299,10000000.0
2008-10-31 00:12:00,2.18325,2.18325,2.18275,2.18288,9000000.0
2008-10-31 00:13:00,2.18254,2.18254,2.18207,2.18207,8000000.0
2008-10-31 00:14:00,2.18189,2.18219,2.18189,2.18219,7000000.0
2008-10-31 00:15:00,2.18201,2.1821,2.18193,2.18193,9000000.0
2008-10-31 00:16:00,2.18188,2.18188,2.18143,2.18143,9000000.0
2008-10-31 00:17:00,2.18186,2.18186,2.18107,2.18107,7000000.0
2008-10-31 00:18:00,2.18111,2.18121,2.18097,2.18097,8000000.0
2008-10-31 00:19:00,2.18088,2.18108,2.1807,2.18108,10000000.0
2008-10-31 00:20:00,2.18102,2.18143,2.18101,2.18101,10000000.0
2008-10-31 00:21:00,2.18103,2.18103,2.18034,2.18034,8000000.0
2008-10-31 00:22:00,2.17927,2.17948,2.17916,2.17948,8000000.0
2008-10-31 00:23:00,2.17944,2.18135,2.17944,2.18052,8000000.0
2008-10-31 00:24:00,2.18056,2.18303,2.18056,2.18303,8000000.0
2008-10-31 00:25:00,2.18289,2.18289,2.18176,2.18176,11000000.0
2008-10-31 00:26:00,2.18231,2.18231,2.18001,2.18057,7000000.0
2008-10-31 00:27:00,2.18088,2.18091,2.18078,2.18091,10000000.0
2008-10-31 00:28:00,2.18106,2.1815,2.18106,2.1813,8000000.0
2008-10-31 00:29:00,2.1814,2.18196,2.1814,2.18174,10000000.0
2008-10-31 00:30:00,2.18137,2.18137,2.17883,2.179,8000000.0
2008-10-31 00:31:00,2.17788,2.17812,2.17762,2.17762,7000000.0
2008-10-31 00:32:00,2.17795,2.17801,2.17695,2.17695,7000000.0
2008-10-31 00:33:00,2.1773,2.17817,2.1773,2.17817,9000000.0
2008-10-31 00:34:00,2.17834,2.17848,2.17816,2.17822,23000000.0
2008-10-31 00:35:00,2.17842,2.17842,2.17707,2.17707,7000000.0
2008-10-31 00:36:00,2.1782,2.17855,2.1782,2.17855,9000000.0
2008-10-31 00:37:00,2.17674,2.1787,2.17674,2.1787,8000000.0
2008-10-31 00:38:00,2.17878,2.17982,2.17828,2.17836,7000000.0
2008-10-31 00:39:00,2.18107,2.18107,2.17903,2.18018,7000000.0
2008-10-31 00:40:00,2.17827,2.17846,2.17827,2.17846,7000000.0
2008-10-31 00:41:00,2.17841,2.18034,2.17798,2.18034,10000000.0
2008-10-31 00:42:00,2.18123,2.18123,2.18101,2.18101,8000000.0
2008-10-31 00:43:00,2.18096,2.181,2.18085,2.18093,9000000.0
2008-10-31 00:44:00,2.18272,2.18423,2.18267,2.18423,11000000.0
2008-10-31 00:45:00,2.1833,2.18333,2.18273,2.18273,16000000.0
2008-10-31 00:46:00,2.18216,2.18279,2.18144,2.18144,10000000.0
2008-10-31 00:47:00,2.18176,2.18176,2.18166,2.18172,7000000.0
2008-10-31 00:48:00,2.18201,2.18237,2.18188,2.18204,8000000.0
2008-10-31 00:49:00,2.1818,2.18182,2.1816,2.18181,10000000.0
2008-10-31 00:50:00,2.18209,2.18217,2.18197,2.18197,10000000.0
2008-10-31 00:51:00,2.18195,2.18204,2.1819,2.18204,8000000.0
2008-10-31 00:52:00,2.18203,2.18219,2.18199,2.18199,7000000.0
2008-10-31 00:53:00,2.18206,2.18218,2.18199,2.18206,11000000.0
2008-10-31 00:54:00,2.18209,2.18221,2.18199,2.1822,10000000.0
2008-10-31 00:55:00,2.1824,2.1824,2.18061,2.18061,7000000.0
2008-10-31 00:56:00,2.18121,2.18121,2.17948,2.17948,11000000.0
2008-10-31 00:57:00,2.17963,2.17992,2.17962,2.17992,7000000.0
2008-10-31 00:58:00,2.18019,2.18038,2.18013,2.18013,10000000.0
2008-10-31 00:59:00,2.18015,2.18055,2.18014,2.18055,7000000.0
2008-10-31 01:00:00,2.18055,2.18111,2.18039,2.18111,19000000.0
2008-10-31 01:01:00,2.18191,2.18222,2.1819,2.18196,12000000.0
2008-10-31 01:02:00,2.18199,2.18233,2.18199,2.18208,8000000.0
2008-10-31 01:03:00,2.18272,2.18348,2.1825,2.1832,7000000.0
2008-10-31 01:04:00,2.18226,2.18275,2.18223,2.18269,8000000.0
2008-10-31 01:05:00,2.18306,2.18306,2.18236,2.18237,7000000.0
2008-10-31 01:06:00,2.18237,2.1824,2.18218,2.18223,8000000.0
2008-10-31 01:07:00,2.18196,2.18209,2.18145,2.18209,10000000.0
2008-10-31 01:08:00,2.18182,2.18249,2.18182,2.18249,10000000.0
2008-10-31 01:09:00,2.18306,2.18365,2.18306,2.1836,5000000.0
2008-10-31 01:10:00,2.18355,2.18361,2.18331,2.18361,10000000.0
2008-10-31 01:11:00,2.18358,2.18376,2.18357,2.18364,11000000.0
2008-10-31 01:12:00,2.18406,2.18406,2.18391,2.18391,8000000.0
2008-10-31 01:13:00,2.18424,2.18799,2.18424,2.18799,10000000.0
2008-10-31 01:14:00,2.1882,2.1882,2.18707,2.18721,10000000.0
2008-10-31 01:15:00,2.18647,2.18726,2.18592,2.18726,10000000.0
2008-10-31 01:16:00,2.18758,2.18786,2.18752,2.18752,8000000.0
2008-10-31 01:17:00,2.18748,2.18915,2.18748,2.18912,10000000.0
2008-10-31 01:18:00,2.18942,2.19014,2.18917,2.19013,8000000.0
2008-10-31 01:19:00,2.19061,2.19064,2.19023,2.19033,11000000.0
2008-10-31 01:20:00,2.18962,2.1913,2.18962,2.1913,13000000.0
2008-10-31 01:21:00,2.19154,2.19156,2.19023,2.19084,7000000.0
2008-10-31 01:22:00,2.19096,2.19362,2.19096,2.19362,7000000.0
2008-10-31 01:23:00,2.19457,2.19534,2.1945,2.19502,11000000.0
2008-10-31 01:24:00,2.19453,2.19453,2.1932,2.1932,7000000.0
2008-10-31 01:25:00,2.1943,2.1943,2.1933,2.1933,9000000.0
2008-10-31 01:26:00,2.19304,2.19304,2.1929,2.1929,14000000.0
2008-10-31 01:27:00,2.19296,2.1939,2.19253,2.1939,15000000.0
2008-10-31 01:28:00,2.19355,2.19461,2.19242,2.19461,9000000.0
2008-10-31 01:29:00,2.19437,2.19437,2.19192,2.19192,10000000.0
2008-10-31 01:30:00,2.19174,2.19178,2.1916,2.19177,10000000.0
2008-10-31 01:31:00,2.19069,2.19069,2.18696,2.18696,10000000.0
2008-10-31 01:32:00,2.18654,2.18694,2.18634,2.18677,18000000.0
2008-10-31 01:33:00,2.18711,2.18773,2.18703,2.18773,20000000.0
2008-10-31 01:34:00,2.18819,2.18819,2.1855,2.1855,16000000.0
2008-10-31 01:35:00,2.18592,2.18592,2.18527,2.18541,8000000.0
2008-10-31 01:36:00,2.18531,2.18531,2.18504,2.18521,9000000.0
2008-10-31 01:37:00,2.18538,2.18555,2.18524,2.18555,7000000.0
2008-10-31 01:38:00,2.18619,2.18663,2.18619,2.18663,12000000.0
2008-10-31 01:39:00,2.18677,2.18696,2.18677,2.18696,12000000.0
2008-10-31 01:40:00,2.18675,2.18675,2.18618,2.18649,7000000.0
2008-10-31 01:41:00,2.18642,2.18643,2.18485,2.18485,11000000.0
2008-10-31 01:42:00,2.18404,2.18404,2.18318,2.18392,7000000.0
2008-10-31 01:43:00,2.18481,2.18534,2.18481,2.18531,8000000.0
2008-10-31 01:44:00,2.18488,2.18488,2.18375,2.18375,7000000.0
2008-10-31 01:45:00,2.1841,2.18498,2.1841,2.18498,7000000.0
2008-10-31 01:46:00,2.18456,2.18456,2.18366,2.18366,7000000.0
2008-10-31 01:47:00,2.18349,2.18365,2.18288,2.18288,14000000.0
2008-10-31 01:48:00,2.18305,2.18356,2.18305,2.18347,7000000.0
2008-10-31 01:49:00,2.18259,2.18398,2.18259,2.18398,8000000.0
2008-10-31 01:50:00,2.18509,2.18527,2.18346,2.18346,10000000.0
2008-10-31 01:51:00,2.18331,2.18353,2.18331,2.18353,16000000.0
2008-10-31 01:52:00,2.18518,2.1864,2.18518,2.18609,13000000.0
2008-10-31 01:53:00,2.18572,2.18572,2.18311,2.18311,7000000.0
2008-10-31 01:54:00,2.1819,2.18269,2.1819,2.18269,9000000.0
2008-10-31 01:55:00,2.18205,2.18205,2.18102,2.18106,12000000.0
2008-10-31 01:56:00,2.18133,2.18168,2.18133,2.18156,17000000.0
2008-10-31 01:57:00,2.18245,2.18349,2.18237,2.18349,13000000.0
2008-10-31 01:58:00,2.18248,2.18441,2.18248,2.18441,10000000.0
2008-10-31 01:59:00,2.18428,2.18492,2.18428,2.18492,8000000.0
2008-10-31 02:00:00,2.18507,2.18545,2.18462,2.18465,11000000.0
2008-10-31 02:01:00,2.18444,2.18495,2.1844,2.18482,8000000.0
2008-10-31 02:02:00,2.18473,2.18632,2.18447,2.18632,9000000.0
2008-10-31 02:03:00,2.18695,2.18713,2.18518,2.18658,10000000.0
2008-10-31 02:04:00,2.18567,2.18633,2.18523,2.18633,9000000.0
2008-10-31 02:05:00,2.187,2.187,2.18526,2.18526,10000000.0
2008-10-31 02:06:00,2.18632,2.18632,2.18463,2.18467,8000000.0
2008-10-31 02:07:00,2.18497,2.18516,2.18463,2.18496,8000000.0
2008-10-31 02:08:00,2.18529,2.18538,2.18479,2.18479,10000000.0
2008-10-31 02:09:00,2.18509,2.18698,2.18509,2.18698,7000000.0
2008-10-31 02:10:00,2.18703,2.1875,2.18703,2.18735,8000000.0
2008-10-31 02:11:00,2.18742,2.18742,2.18716,2.18739,8000000.0
2008-10-31 02:12:00,2.18703,2.18703,2.18285,2.18285,7000000.0
2008-10-31 02:13:00,2.18376,2.18466,2.18376,2.18466,7000000.0
2008-10-31 02:14:00,2.18319,2.18319,2.18154,2.18154,7000000.0
2008-10-31 02:15:00,2.18175,2.18206,2.18175,2.18186,8000000.0
2008-10-31 02:16:00,2.18297,2.18336,2.18268,2.18336,9000000.0
2008-10-31 02:17:00,2.18413,2.18505,2.18413,2.18505,9000000.0
2008-10-31 02:18:00,2.18584,2.18785,2.18584,2.18778,5000000.0
2008-10-31 02:19:00,2.18795,2.18795,2.18745,2.18772,11000000.0
2008-10-31 02:20:00,2.18681,2.18809,2.18681,2.18702,9000000.0
2008-10-31 02:21:00,2.18687,2.1869,2.18604,2.18628,7000000.0
2008-10-31 02:22:00,2.18615,2.18693,2.186,2.18607,8000000.0
2008-10-31 02:23:00,2.18502,2.18502,2.18247,2.18281,10000000.0
2008-10-31 02:24:00,2.18319,2.18375,2.18159,2.18159,8000000.0
2008-10-31 02:25:00,2.18255,2.18418,2.18255,2.1839,11000000.0
2008-10-31 02:26:00,2.18401,2.18407,2.18205,2.18222,7000000.0
2008-10-31 02:27:00,2.18257,2.18274,2.18227,2.18239,9000000.0
2008-10-31 02:28:00,2.18229,2.18334,2.18229,2.18334,7000000.0
2008-10-31 02:29:00,2.18426,2.18451,2.18426,2.1844,7000000.0
2008-10-31 02:30:00,2.18428,2.18453,2.18416,2.18418,10000000.0
2008-10-31 02:31:00,2.18454,2.18506,2.1835,2.1835,8000000.0
2008-10-31 02:32:00,2.18343,2.18346,2.18246,2.18302,7000000.0
2008-10-31 02:33:00,2.18424,2.18478,2.18423,2.18423,8000000.0
2008-10-31 02:34:00,2.18341,2.18423,2.18339,2.18412,7000000.0
2008-10-31 02:35:00,2.18373,2.18399,2.18357,2.18399,11000000.0
2008-10-31 02:36:00,2.18381,2.18381,2.18337,2.18343,7000000.0
2008-10-31 02:37:00,2.18291,2.18328,2.18194,2.18328,7000000.0
2008-10-31 02:38:00,2.18282,2.18309,2.18258,2.18258,7000000.0
2008-10-31 02:39:00,2.18276,2.18429,2.18276,2.18412,8000000.0
2008-10-31 02:40:00,2.18401,2.18469,2.18378,2.18469,7000000.0
2008-10-31 02:41:00,2.18569,2.18651,2.18569,2.18584,8000000.0
2008-10-31 02:42:00,2.186,2.18615,2.18531,2.18531,8000000.0
2008-10-31 02:43:00,2.18513,2.18513,2.18452,2.18452,9000000.0
2008-10-31 02:44:00,2.18515,2.1852,2.18487,2.18487,7000000.0
2008-10-31 02:45:00,2.18461,2.18463,2.18425,2.18436,8000000.0
2008-10-31 02:46:00,2.18426,2.18446,2.18324,2.18324,7000000.0
2008-10-31 02:47:00,2.18306,2.18321,2.18299,2.18321,11000000.0
2008-10-31 02:48:00,2.18352,2.18361,2.18128,2.18128,11000000.0
2008-10-31 02:49:00,2.17782,2.17834,2.17517,2.17834,11000000.0
2008-10-31 02:50:00,2.18402,2.18425,2.18252,2.18252,7000000.0
2008-10-31 02:51:00,2.18299,2.18363,2.18189,2.18189,8000000.0
2008-10-31 02:52:00,2.17988,2.17988,2.17756,2.17756,7000000.0
2008-10-31 02:53:00,2.17846,2.18005,2.17846,2.18005,8000000.0
2008-10-31 02:54:00,2.18009,2.18009,2.17892,2.17917,7000000.0
2008-10-31 02:55:00,2.18105,2.18112,2.18053,2.18061,8000000.0
2008-10-31 02:56:00,2.1831,2.18388,2.1822,2.1822,10000000.0
2008-10-31 02:57:00,2.1834,2.18401,2.18338,2.18355,8000000.0
2008-10-31 02:58:00,2.18369,2.18369,2.17901,2.18009,7000000.0
2008-10-31 02:59:00,2.18137,2.1823,2.18101,2.18183,9000000.0
2008-10-31 03:00:00,2.18095,2.18095,2.17894,2.17894,7000000.0
2008-10-31 03:01:00,2.1793,2.18,2.1793,2.17993,8000000.0
2008-10-31 03:02:00,2.17987,2.18018,2.17987,2.1799,8000000.0
2008-10-31 03:03:00,2.17949,2.17949,2.17909,2.17939,7000000.0
2008-10-31 03:04:00,2.17945,2.17976,2.17876,2.17876,7000000.0
2008-10-31 03:05:00,2.17835,2.17877,2.17835,2.1787,8000000.0
2008-10-31 03:06:00,2.17966,2.18067,2.17966,2.17979,10000000.0
2008-10-31 03:07:00,2.18043,2.18095,2.18043,2.1807,8000000.0
2008-10-31 03:08:00,2.18008,2.18094,2.18004,2.1809,7000000.0
2008-10-31 03:09:00,2.18066,2.18131,2.18005,2.18131,8000000.0
2008-10-31 03:10:00,2.18167,2.18245,2.18167,2.18245,10000000.0
2008-10-31 03:11:00,2.18288,2.18288,2.18273,2.18285,10000000.0
2008-10-31 03:12:00,2.18221,2.18221,2.18073,2.18108,7000000.0
2008-10-31 03:13:00,2.18156,2.18156,2.17927,2.17927,11000000.0
2008-10-31 03:14:00,2.17984,2.18078,2.1798,2.18078,8000000.0
2008-10-31 03:15:00,2.18189,2.18315,2.18189,2.18315,7000000.0
2008-10-31 03:16:00,2.18405,2.18499,2.18405,2.18433,8000000.0
2008-10-31 03:17:00,2.1839,2.1839,2.18243,2.18285,11000000.0
2008-10-31 03:18:00,2.18305,2.18306,2.18277,2.18306,10000000.0
2008-10-31 03:19:00,2.18324,2.18351,2.18324,2.18324,7000000.0
2008-10-31 03:20:00,2.18288,2.18288,2.18221,2.18234,10000000.0
2008-10-31 03:21:00,2.18289,2.18299,2.18232,2.18232,7000000.0
2008-10-31 03:22:00,2.18211,2.18219,2.18196,2.18219,8000000.0
2008-10-31 03:23:00,2.18156,2.18156,2.18048,2.18048,7000000.0
2008-10-31 03:24:00,2.17998,2.18017,2.17952,2.18017,10000000.0
2008-10-31 03:25:00,2.17997,2.18156,2.17997,2.18156,8000000.0
2008-10-31 03:26:00,2.18114,2.18114,2.18025,2.18057,7000000.0
2008-10-31 03:27:00,2.18145,2.18237,2.18145,2.18237,8000000.0
2008-10-31 03:28:00,2.18156,2.18341,2.18156,2.18341,8000000.0
2008-10-31 03:29:00,2.18322,2.18322,2.1811,2.18158,11000000.0
2008-10-31 03:30:00,2.18159,2.18321,2.18159,2.18321,8000000.0
2008-10-31 03:31:00,2.18354,2.18354,2.18335,2.18343,9000000.0
2008-10-31 03:32:00,2.1832,2.18358,2.1832,2.18345,9000000.0
2008-10-31 03:33:00,2.18259,2.18259,2.18138,2.1821,7000000.0
2008-10-31 03:34:00,2.18175,2.18189,2.18175,2.18183,9000000.0
2008-10-31 03:35:00,2.18181,2.18184,2.18164,2.18184,10000000.0
2008-10-31 03:36:00,2.18187,2.18204,2.18105,2.18105,8000000.0
2008-10-31 03:37:00,2.1828,2.18331,2.18211,2.18331,9000000.0
2008-10-31 03:38:00,2.18277,2.18277,2.18237,2.18269,7000000.0
2008-10-31 03:39:00,2.183,2.1838,2.183,2.18338,8000000.0
2008-10-31 03:40:00,2.18328,2.18345,2.18286,2.18345,11000000.0
2008-10-31 03:41:00,2.18363,2.18377,2.18355,2.18377,10000000.0
2008-10-31 03:42:00,2.18364,2.18373,2.18328,2.18328,9000000.0
2008-10-31 03:43:00,2.18319,2.1832,2.18239,2.18239,7000000.0
2008-10-31 03:44:00,2.1816,2.18162,2.18148,2.18151,8000000.0
2008-10-31 03:45:00,2.18165,2.18176,2.18155,2.18164,8000000.0
2008-10-31 03:46:00,2.18066,2.18066,2.17901,2.17961,8000000.0
2008-10-31 03:47:00,2.1796,2.18034,2.17959,2.18034,7000000.0
2008-10-31 03:48:00,2.18215,2.18307,2.18198,2.18303,11000000.0
2008-10-31 03:49:00,2.18296,2.18348,2.18296,2.18348,8000000.0
2008-10-31 03:50:00,2.18302,2.18391,2.183,2.18391,7000000.0
2008-10-31 03:51:00,2.18397,2.18397,2.18328,2.18329,9000000.0
2008-10-31 03:52:00,2.18307,2.18367,2.18273,2.18367,8000000.0
2008-10-31 03:53:00,2.18359,2.18512,2.18359,2.18512,10000000.0
2008-10-31 03:54:00,2.18564,2.18576,2.1845,2.18487,11000000.0
2008-10-31 03:55:00,2.1857,2.18586,2.18564,2.18582,7000000.0
2008-10-31 03:56:00,2.1853,2.1853,2.18415,2.18415,10000000.0
2008-10-31 03:57:00,2.18505,2.18698,2.18505,2.18694,8000000.0
2008-10-31 03:58:00,2.18662,2.18724,2.18652,2.18685,8000000.0
2008-10-31 03:59:00,2.18514,2.18636,2.18514,2.18636,7000000.0
2008-10-31 04:00:00,2.18684,2.18756,2.18664,2.18756,9000000.0
2008-10-31 04:01:00,2.18773,2.18799,2.18759,2.18759,7000000.0
2008-10-31 04:02:00,2.18771,2.18864,2.18771,2.18864,8000000.0
2008-10-31 04:03:00,2.18852,2.18852,2.18729,2.18729,8000000.0
2008-10-31 04:04:00,2.18695,2.18715,2.18695,2.18697,10000000.0
2008-10-31 04:05:00,2.18722,2.18804,2.18611,2.18611,9000000.0
2008-10-31 04:06:00,2.18768,2.18768,2.18698,2.18734,8000000.0
2008-10-31 04:07:00,2.18759,2.18804,2.18758,2.18804,11000000.0
2008-10-31 04:08:00,2.18846,2.18982,2.18846,2.18982,7000000.0
2008-10-31 04:09:00,2.19045,2.19045,2.18961,2.18961,8000000.0
2008-10-31 04:10:00,2.18966,2.18966,2.1892,2.18938,10000000.0
2008-10-31 04:11:00,2.18954,2.19159,2.18954,2.19159,7000000.0
2008-10-31 04:12:00,2.19152,2.19152,2.18929,2.18929,8000000.0
2008-10-31 04:13:00,2.18941,2.18991,2.18941,2.18977,8000000.0
2008-10-31 04:14:00,2.19018,2.19208,2.19018,2.19208,7000000.0
2008-10-31 04:15:00,2.19234,2.19331,2.19234,2.19331,7000000.0
2008-10-31 04:16:00,2.19125,2.19169,2.19098,2.19098,7000000.0
2008-10-31 04:17:00,2.19103,2.19404,2.19103,2.19404,8000000.0
2008-10-31 04:18:00,2.19429,2.1943,2.19365,2.19365,11000000.0
2008-10-31 04:19:00,2.19278,2.19278,2.19222,2.19222,7000000.0
2008-10-31 04:20:00,2.19181,2.19181,2.1909,2.19138,10000000.0
2008-10-31 04:21:00,2.19178,2.19331,2.19178,2.19331,8000000.0
2008-10-31 04:22:00,2.19336,2.19336,2.19204,2.19204,9000000.0
2008-10-31 04:23:00,2.19196,2.19196,2.19032,2.19032,7000000.0
2008-10-31 04:24:00,2.18953,2.1897,2.18936,2.18936,9000000.0
2008-10-31 04:25:00,2.18929,2.18929,2.18867,2.18867,11000000.0
2008-10-31 04:26:00,2.1884,2.1884,2.18717,2.18717,7000000.0
2008-10-31 04:27:00,2.1873,2.18785,2.1873,2.18779,8000000.0
2008-10-31 04:28:00,2.18786,2.18896,2.18786,2.18896,7000000.0
2008-10-31 04:29:00,2.19048,2.19184,2.19048,2.19164,8000000.0
2008-10-31 04:30:00,2.19034,2.19034,2.18365,2.18387,9000000.0
2008-10-31 04:31:00,2.18538,2.18569,2.18473,2.18473,10000000.0
2008-10-31 04:32:00,2.18504,2.1861,2.18504,2.18548,8000000.0
2008-10-31 04:33:00,2.18564,2.18713,2.18564,2.18632,8000000.0
2008-10-31 04:34:00,2.18677,2.18679,2.18635,2.18677,7000000.0
2008-10-31 04:35:00,2.18694,2.18779,2.18682,2.18773,7000000.0
2008-10-31 04:36:00,2.18681,2.18681,2.18524,2.18524,8000000.0
2008-10-31 04:37:00,2.18432,2.18433,2.18341,2.18341,5000000.0
2008-10-31 04:38:00,2.18218,2.18222,2.18167,2.18167,9000000.0
2008-10-31 04:39:00,2.18173,2.18258,2.18173,2.18258,9000000.0
2008-10-31 04:40:00,2.18286,2.18322,2.18286,2.18295,7000000.0
2008-10-31 04:41:00,2.1831,2.18402,2.1831,2.18402,8000000.0
2008-10-31 04:42:00,2.18385,2.18411,2.18177,2.18177,7000000.0
2008-10-31 04:43:00,2.18185,2.18205,2.18124,2.18135,11000000.0
2008-10-31 04:44:00,2.18161,2.18161,2.18096,2.18096,9000000.0
2008-10-31 04:45:00,2.18087,2.18087,2.18036,2.18036,11000000.0
2008-10-31 04:46:00,2.17959,2.17959,2.1786,2.1786,7000000.0
2008-10-31 04:47:00,2.17912,2.17944,2.1774,2.1774,7000000.0
2008-10-31 04:48:00,2.17754,2.17954,2.17738,2.17954,7000000.0
2008-10-31 04:49:00,2.17996,2.18037,2.17948,2.17966,11000000.0
2008-10-31 04:50:00,2.17988,2.18262,2.17988,2.18256,9000000.0
2008-10-31 04:51:00,2.18064,2.18064,2.17861,2.17871,7000000.0
2008-10-31 04:52:00,2.1793,2.1793,2.17755,2.17755,10000000.0
2008-10-31 04:53:00,2.17687,2.17696,2.17569,2.17569,9000000.0
2008-10-31 04:54:00,2.17893,2.18041,2.17893,2.18028,8000000.0
2008-10-31 04:55:00,2.17691,2.17691,2.17603,2.17663,8000000.0
2008-10-31 04:56:00,2.176,2.17709,2.176,2.17709,7000000.0
2008-10-31 04:57:00,2.17686,2.18121,2.17686,2.18101,8000000.0
2008-10-31 04:58:00,2.18144,2.18192,2.18144,2.18192,8000000.0
2008-10-31 04:59:00,2.18219,2.18235,2.18141,2.18141,8000000.0
2008-10-31 05:00:00,2.18013,2.18063,2.18013,2.18054,7000000.0
2008-10-31 05:01:00,2.18055,2.18084,2.18031,2.1806,9000000.0
2008-10-31 05:02:00,2.18027,2.18027,2.17983,2.17991,7000000.0
2008-10-31 05:03:00,2.18051,2.18058,2.18002,2.18002,7000000.0
2008-10-31 05:04:00,2.17749,2.17951,2.17686,2.17951,7000000.0
2008-10-31 05:05:00,2.18052,2.18145,2.18052,2.18145,8000000.0
2008-10-31 05:06:00,2.18114,2.18137,2.18114,2.18114,7000000.0
2008-10-31 05:07:00,2.18097,2.18156,2.17984,2.18156,8000000.0
2008-10-31 05:08:00,2.18183,2.18239,2.18183,2.18239,10000000.0
2008-10-31 05:09:00,2.18136,2.18136,2.18061,2.18079,7000000.0
2008-10-31 05:10:00,2.1823,2.18304,2.18104,2.18104,7000000.0
2008-10-31 05:11:00,2.17868,2.17868,2.17794,2.17845,8000000.0
2008-10-31 05:12:00,2.1787,2.18111,2.1787,2.18111,11000000.0
2008-10-31 05:13:00,2.18114,2.18114,2.17965,2.17965,8000000.0
2008-10-31 05:14:00,2.17852,2.17872,2.1769,2.17872,7000000.0
2008-10-31 05:15:00,2.17895,2.17965,2.17872,2.17886,7000000.0
2008-10-31 05:16:00,2.17963,2.17963,2.17924,2.17946,7000000.0
2008-10-31 05:17:00,2.1774,2.17828,2.1774,2.17828,7000000.0
2008-10-31 05:18:00,2.17879,2.17879,2.17759,2.17773,8000000.0
2008-10-31 05:19:00,2.17822,2.17852,2.17822,2.17852,7000000.0
2008-10-31 05:20:00,2.17812,2.17889,2.17804,2.17889,9000000.0
2008-10-31 05:21:00,2.18014,2.18014,2.17798,2.17826,8000000.0
2008-10-31 05:22:00,2.17811,2.17947,2.17802,2.17947,7000000.0
2008-10-31 05:23:00,2.17955,2.17955,2.1785,2.1785,10000000.0
2008-10-31 05:24:00,2.17854,2.17953,2.17809,2.17953,8000000.0
2008-10-31 05:25:00,2.17996,2.17996,2.17924,2.17924,7000000.0
2008-10-31 05:26:00,2.17947,2.17985,2.17877,2.1796,7000000.0
2008-10-31 05:27:00,2.17961,2.18052,2.17961,2.18052,8000000.0
2008-10-31 05:28:00,2.18093,2.18093,2.18038,2.18038,9000000.0
2008-10-31 05:29:00,2.18043,2.18043,2.1802,2.18031,7000000.0
2008-10-31 05:30:00,2.17974,2.18136,2.17974,2.18134,10000000.0
2008-10-31 05:31:00,2.17883,2.1815,2.17782,2.1815,8000000.0
2008-10-31 05:32:00,2.18246,2.18265,2.18141,2.18141,8000000.0
2008-10-31 05:33:00,2.18183,2.1823,2.18183,2.18222,9000000.0
2008-10-31 05:34:00,2.18278,2.18278,2.18099,2.18099,8000000.0
2008-10-31 05:35:00,2.18083,2.18119,2.18083,2.18094,7000000.0
2008-10-31 05:36:00,2.18134,2.1822,2.18134,2.1822,9000000.0
2008-10-31 05:37:00,2.18157,2.18178,2.18053,2.18178,7000000.0
2008-10-31 05:38:00,2.18219,2.18264,2.18219,2.18263,9000000.0
2008-10-31 05:39:00,2.18221,2.18221,2.18176,2.18204,7000000.0
2008-10-31 05:40:00,2.18211,2.18211,2.18174,2.18204,7000000.0
2008-10-31 05:41:00,2.18211,2.18272,2.18211,2.18272,8000000.0
2008-10-31 05:42:00,2.18317,2.18317,2.18252,2.18252,7000000.0
2008-10-31 05:43:00,2.18263,2.18285,2.18256,2.18279,9000000.0
2008-10-31 05:44:00,2.18266,2.18266,2.18027,2.18209,8000000.0
2008-10-31 05:45:00,2.18154,2.18169,2.18109,2.18118,11000000.0
2008-10-31 05:46:00,2.18092,2.18092,2.18069,2.18087,7000000.0
2008-10-31 05:47:00,2.18069,2.18069,2.17967,2.17967,8000000.0
2008-10-31 05:48:00,2.17905,2.17905,2.17846,2.17855,9000000.0
2008-10-31 05:49:00,2.17985,2.17996,2.17822,2.17822,8000000.0
2008-10-31 05:50:00,2.17876,2.17937,2.17876,2.179,9000000.0
2008-10-31 05:51:00,2.17843,2.17923,2.17843,2.17917,8000000.0
2008-10-31 05:52:00,2.17923,2.17959,2.17892,2.17892,8000000.0
2008-10-31 05:53:00,2.17817,2.17817,2.17756,2.17776,7000000.0
2008-10-31 05:54:00,2.17839,2.17876,2.17807,2.17871,10000000.0
2008-10-31 05:55:00,2.17964,2.1799,2.17918,2.1799,10000000.0
2008-10-31 05:56:00,2.17973,2.18215,2.17935,2.18194,11000000.0
2008-10-31 05:57:00,2.18196,2.18238,2.1819,2.18238,8000000.0
2008-10-31 05:58:00,2.18136,2.18194,2.18136,2.18194,9000000.0
2008-10-31 05:59:00,2.18183,2.18216,2.18158,2.18216,10000000.0
2008-10-31 06:00:00,2.18046,2.18201,2.18004,2.18201,8000000.0
2008-10-31 06:01:00,2.18284,2.18418,2.18284,2.18415,7000000.0
2008-10-31 06:02:00,2.18506,2.1854,2.1848,2.18486,7000000.0
2008-10-31 06:03:00,2.18426,2.18426,2.18351,2.18422,8000000.0
2008-10-31 06:04:00,2.18442,2.18442,2.18379,2.18409,7000000.0
2008-10-31 06:05:00,2.18327,2.18331,2.18265,2.18331,7000000.0
2008-10-31 06:06:00,2.18524,2.18534,2.18322,2.18322,7000000.0
2008-10-31 06:07:00,2.18151,2.18354,2.18151,2.18354,7000000.0
2008-10-31 06:08:00,2.1836,2.1837,2.18341,2.18341,7000000.0
2008-10-31 06:09:00,2.18327,2.18327,2.18268,2.18309,8000000.0
2008-10-31 06:10:00,2.18366,2.18366,2.18271,2.18271,8000000.0
2008-10-31 06:11:00,2.18353,2.18481,2.1832,2.1832,8000000.0
2008-10-31 06:12:00,2.18026,2.18332,2.18026,2.18332,8000000.0
2008-10-31 06:13:00,2.1832,2.1832,2.18278,2.18316,8000000.0
2008-10-31 06:14:00,2.18344,2.1839,2.18316,2.18316,10000000.0
2008-10-31 06:15:00,2.18362,2.18409,2.18303,2.18409,8000000.0
2008-10-31 06:16:00,2.18439,2.18439,2.18254,2.18388,11000000.0
2008-10-31 06:17:00,2.18442,2.18442,2.183,2.183,7000000.0
2008-10-31 06:18:00,2.18299,2.18381,2.18299,2.18381,9000000.0
2008-10-31 06:19:00,2.18332,2.18332,2.18221,2.18293,7000000.0
2008-10-31 06:20:00,2.1832,2.1832,2.18167,2.18227,9000000.0
2008-10-31 06:21:00,2.1827,2.18307,2.18245,2.18245,8000000.0
2008-10-31 06:22:00,2.18181,2.18252,2.18181,2.18252,8000000.0
2008-10-31 06:23:00,2.18213,2.18213,2.18083,2.18102,8000000.0
2008-10-31 06:24:00,2.18065,2.18065,2.17945,2.17945,11000000.0
2008-10-31 06:25:00,2.17992,2.18053,2.17931,2.18053,11000000.0
2008-10-31 06:26:00,2.18055,2.18055,2.18024,2.18041,11000000.0
2008-10-31 06:27:00,2.18003,2.18003,2.17983,2.17991,7000000.0
2008-10-31 06:28:00,2.17935,2.18041,2.17922,2.18041,8000000.0
2008-10-31 06:29:00,2.18064,2.18092,2.18062,2.18092,8000000.0
2008-10-31 06:30:00,2.18103,2.18148,2.18103,2.18148,8000000.0
2008-10-31 06:31:00,2.18178,2.18249,2.18176,2.18249,7000000.0
2008-10-31 06:32:00,2.18265,2.18274,2.18256,2.18273,7000000.0
2008-10-31 06:33:00,2.18289,2.18318,2.18285,2.18318,7000000.0
2008-10-31 06:34:00,2.18296,2.18332,2.18233,2.18332,7000000.0
2008-10-31 06:35:00,2.18321,2.1835,2.1828,2.1835,11000000.0
2008-10-31 06:36:00,2.18395,2.18433,2.18375,2.18375,7000000.0
2008-10-31 06:37:00,2.184,2.18465,2.18369,2.18465,10000000.0
2008-10-31 06:38:00,2.18456,2.18456,2.18383,2.18398,10000000.0
2008-10-31 06:39:00,2.18393,2.18424,2.18302,2.18302,11000000.0
2008-10-31 06:40:00,2.18258,2.18389,2.18258,2.18388,9000000.0
2008-10-31 06:41:00,2.18415,2.1843,2.18384,2.18384,7000000.0
2008-10-31 06:42:00,2.18302,2.18373,2.18299,2.18311,8000000.0
2008-10-31 06:43:00,2.18434,2.18521,2.18434,2.18521,7000000.0
2008-10-31 06:44:00,2.18573,2.18654,2.18526,2.18654,8000000.0
2008-10-31 06:45:00,2.18625,2.18643,2.18586,2.18626,8000000.0
2008-10-31 06:46:00,2.18676,2.18681,2.18651,2.18677,10000000.0
2008-10-31 06:47:00,2.18636,2.1868,2.18636,2.18669,8000000.0
2008-10-31 06:48:00,2.18638,2.18638,2.18561,2.18627,7000000.0
2008-10-31 06:49:00,2.18626,2.18626,2.18467,2.18467,8000000.0
2008-10-31 06:50:00,2.18503,2.18574,2.18503,2.1856,10000000.0
2008-10-31 06:51:00,2.18526,2.18526,2.18402,2.18402,10000000.0
2008-10-31 06:52:00,2.1836,2.18406,2.1823,2.18406,8000000.0
2008-10-31 06:53:00,2.1844,2.1844,2.18221,2.18221,8000000.0
2008-10-31 06:54:00,2.18407,2.1853,2.18407,2.1853,8000000.0
2008-10-31 06:55:00,2.18461,2.18461,2.18393,2.18397,7000000.0
2008-10-31 06:56:00,2.18428,2.18428,2.18315,2.18361,8000000.0
2008-10-31 06:57:00,2.18439,2.18471,2.18439,2.18469,7000000.0
2008-10-31 06:58:00,2.18485,2.18543,2.18398,2.18398,7000000.0
2008-10-31 06:59:00,2.18189,2.18303,2.1811,2.182,7000000.0
2008-10-31 07:00:00,2.18225,2.18526,2.18225,2.18363,7000000.0
2008-10-31 07:01:00,2.18081,2.18367,2.18081,2.18264,7000000.0
2008-10-31 07:02:00,2.18246,2.18246,2.17977,2.18035,9000000.0
2008-10-31 07:03:00,2.18186,2.18363,2.18186,2.18289,7000000.0
2008-10-31 07:04:00,2.18184,2.18379,2.18184,2.18341,8000000.0
2008-10-31 07:05:00,2.18275,2.18275,2.18182,2.18184,11000000.0
2008-10-31 07:06:00,2.18053,2.18164,2.17994,2.1811,11000000.0
2008-10-31 07:07:00,2.18112,2.18489,2.18053,2.18489,11000000.0
2008-10-31 07:08:00,2.18371,2.18537,2.18369,2.18435,9000000.0
2008-10-31 07:09:00,2.183,2.18376,2.18234,2.18376,8000000.0
2008-10-31 07:10:00,2.18443,2.18549,2.18443,2.185,7000000.0
2008-10-31 07:11:00,2.18526,2.18706,2.18526,2.18706,10000000.0
2008-10-31 07:12:00,2.18797,2.18797,2.1876,2.1876,7000000.0
2008-10-31 07:13:00,2.18714,2.18714,2.18201,2.18201,8000000.0
2008-10-31 07:14:00,2.17894,2.18174,2.17894,2.18174,7000000.0
2008-10-31 07:15:00,2.18343,2.18357,2.18227,2.18227,10000000.0
2008-10-31 07:16:00,2.18228,2.18265,2.18228,2.18262,8000000.0
2008-10-31 07:17:00,2.18221,2.18333,2.18221,2.18333,11000000.0
2008-10-31 07:18:00,2.18389,2.18415,2.18337,2.18337,8000000.0
2008-10-31 07:19:00,2.18405,2.18477,2.18239,2.18239,8000000.0
2008-10-31 07:20:00,2.18256,2.18331,2.18202,2.18202,9000000.0
2008-10-31 07:21:00,2.18178,2.18183,2.18111,2.18111,10000000.0
2008-10-31 07:22:00,2.18006,2.18118,2.18006,2.18117,11000000.0
2008-10-31 07:23:00,2.1827,2.18341,2.1827,2.18334,7000000.0
2008-10-31 07:24:00,2.18391,2.18405,2.18384,2.184,9000000.0
2008-10-31 07:25:00,2.18455,2.18456,2.18436,2.18436,8000000.0
2008-10-31 07:26:00,2.18418,2.18428,2.18398,2.18406,7000000.0
2008-10-31 07:27:00,2.18402,2.18402,2.18313,2.18313,7000000.0
2008-10-31 07:28:00,2.18206,2.18211,2.18147,2.18147,7000000.0
2008-10-31 07:29:00,2.18023,2.18035,2.17997,2.18035,8000000.0
2008-10-31 07:30:00,2.18031,2.18058,2.18029,2.18058,8000000.0
2008-10-31 07:31:00,2.17983,2.17983,2.17863,2.17976,7000000.0
2008-10-31 07:32:00,2.18055,2.18106,2.18055,2.18106,5000000.0
2008-10-31 07:33:00,2.17972,2.18064,2.17972,2.18062,8000000.0
2008-10-31 07:34:00,2.18126,2.18331,2.18126,2.18276,11000000.0
2008-10-31 07:35:00,2.18114,2.18114,2.18026,2.18026,8000000.0
2008-10-31 07:36:00,2.17993,2.18017,2.177,2.177,7000000.0
2008-10-31 07:37:00,2.17725,2.17807,2.17708,2.17807,7000000.0
2008-10-31 07:38:00,2.17904,2.17904,2.17621,2.17621,11000000.0
2008-10-31 07:39:00,2.17745,2.17767,2.17649,2.17767,7000000.0
2008-10-31 07:40:00,2.17792,2.17868,2.17791,2.17868,8000000.0
2008-10-31 07:41:00,2.17898,2.17898,2.17817,2.17817,9000000.0
2008-10-31 07:42:00,2.1782,2.17826,2.17771,2.17808,11000000.0
2008-10-31 07:43:00,2.1772,2.1772,2.17538,2.17538,7000000.0
2008-10-31 07:44:00,2.17478,2.17483,2.17319,2.17331,7000000.0
2008-10-31 07:45:00,2.17456,2.17574,2.17456,2.17531,7000000.0
2008-10-31 07:46:00,2.17526,2.17684,2.17514,2.17684,10000000.0
2008-10-31 07:47:00,2.17704,2.1771,2.17642,2.17642,7000000.0
2008-10-31 07:48:00,2.17557,2.1768,2.17506,2.17506,8000000.0
2008-10-31 07:49:00,2.17475,2.17553,2.17475,2.17553,8000000.0
2008-10-31 07:50:00,2.17526,2.1762,2.17504,2.17612,7000000.0
2008-10-31 07:51:00,2.17641,2.17688,2.17641,2.17681,8000000.0
2008-10-31 07:52:00,2.177,2.17829,2.177,2.17741,10000000.0
2008-10-31 07:53:00,2.17733,2.17775,2.17693,2.17693,11000000.0
2008-10-31 07:54:00,2.17793,2.17949,2.17793,2.17949,9000000.0
2008-10-31 07:55:00,2.17958,2.17958,2.17808,2.17808,9000000.0
2008-10-31 07:56:00,2.17777,2.17778,2.17749,2.17749,9000000.0
2008-10-31 07:57:00,2.17743,2.17753,2.1773,2.17743,7000000.0
2008-10-31 07:58:00,2.17746,2.17868,2.17736,2.17868,7000000.0
2008-10-31 07:59:00,2.17888,2.17903,2.17825,2.17825,7000000.0
2008-10-31 08:00:00,2.17814,2.1786,2.17814,2.1786,8000000.0
2008-10-31 08:01:00,2.17862,2.17862,2.17696,2.17696,10000000.0
2008-10-31 08:02:00,2.17684,2.17786,2.1768,2.17786,7000000.0
2008-10-31 08:03:00,2.17916,2.18093,2.17848,2.17848,8000000.0
2008-10-31 08:04:00,2.17801,2.18119,2.17801,2.18119,8000000.0
2008-10-31 08:05:00,2.18107,2.18109,2.18087,2.18087,8000000.0
2008-10-31 08:06:00,2.18069,2.18079,2.18063,2.18078,7000000.0
2008-10-31 08:07:00,2.18088,2.18088,2.1802,2.1802,7000000.0
2008-10-31 08:08:00,2.18097,2.18146,2.18097,2.18107,7000000.0
2008-10-31 08:09:00,2.18025,2.18025,2.17934,2.17942,7000000.0
2008-10-31 08:10:00,2.17941,2.1801,2.17919,2.17919,7000000.0
2008-10-31 08:11:00,2.17884,2.17884,2.17717,2.17717,8000000.0
2008-10-31 08:12:00,2.17719,2.17817,2.17714,2.17817,9000000.0
2008-10-31 08:13:00,2.17891,2.179,2.17734,2.17734,7000000.0
2008-10-31 08:14:00,2.17667,2.17667,2.17432,2.17432,9000000.0
2008-10-31 08:15:00,2.17651,2.17794,2.17651,2.17794,8000000.0
2008-10-31 08:16:00,2.17812,2.17893,2.17812,2.17853,11000000.0
2008-10-31 08:17:00,2.17775,2.17953,2.17775,2.17953,7000000.0
2008-10-31 08:18:00,2.18004,2.18004,2.17929,2.17939,9000000.0
2008-10-31 08:19:00,2.17857,2.17918,2.17784,2.17918,7000000.0
2008-10-31 08:20:00,2.18108,2.18302,2.18108,2.18238,8000000.0
2008-10-31 08:21:00,2.18133,2.18181,2.18123,2.18165,8000000.0
2008-10-31 08:22:00,2.18232,2.18241,2.18133,2.18141,8000000.0
2008-10-31 08:23:00,2.18133,2.18169,2.18113,2.18158,7000000.0
2008-10-31 08:24:00,2.18232,2.18258,2.18116,2.18138,7000000.0
2008-10-31 08:25:00,2.18191,2.18191,2.17947,2.17947,8000000.0
2008-10-31 08:26:00,2.17993,2.18046,2.17939,2.18015,7000000.0
2008-10-31 08:27:00,2.182,2.182,2.18122,2.18179,10000000.0
2008-10-31 08:28:00,2.18337,2.18337,2.18256,2.18286,7000000.0
2008-10-31 08:29:00,2.18507,2.18519,2.1837,2.1837,10000000.0
2008-10-31 08:30:00,2.18382,2.18382,2.18246,2.18246,7000000.0
2008-10-31 08:31:00,2.18136,2.18532,2.18136,2.18532,10000000.0
2008-10-31 08:32:00,2.18451,2.18451,2.1826,2.18362,8000000.0
2008-10-31 08:33:00,2.18433,2.18448,2.18181,2.18181,7000000.0
2008-10-31 08:34:00,2.18108,2.18139,2.18035,2.18035,9000000.0
2008-10-31 08:35:00,2.17921,2.18385,2.17921,2.18385,9000000.0
2008-10-31 08:36:00,2.18443,2.18624,2.18443,2.18502,8000000.0
2008-10-31 08:37:00,2.18484,2.18712,2.18484,2.18705,9000000.0
2008-10-31 08:38:00,2.18682,2.18949,2.18682,2.18949,10000000.0
2008-10-31 08:39:00,2.18921,2.18987,2.18921,2.18969,11000000.0
2008-10-31 08:40:00,2.18856,2.18961,2.18844,2.18961,8000000.0
2008-10-31 08:41:00,2.19063,2.19063,2.18629,2.18629,11000000.0
2008-10-31 08:42:00,2.1873,2.18736,2.18655,2.18689,10000000.0
2008-10-31 08:43:00,2.18796,2.18814,2.18753,2.18765,8000000.0
2008-10-31 08:44:00,2.18693,2.18844,2.18647,2.18844,10000000.0
2008-10-31 08:45:00,2.18922,2.18949,2.18644,2.18644,8000000.0
2008-10-31 08:46:00,2.18685,2.18755,2.18534,2.18755,8000000.0
2008-10-31 08:47:00,2.18679,2.18679,2.18498,2.18508,7000000.0
2008-10-31 08:48:00,2.18592,2.18626,2.18387,2.18387,10000000.0
2008-10-31 08:49:00,2.18152,2.18152,2.18115,2.18121,11000000.0
2008-10-31 08:50:00,2.18144,2.18526,2.18143,2.18526,7000000.0
2008-10-31 08:51:00,2.18598,2.18687,2.18585,2.18687,8000000.0
2008-10-31 08:52:00,2.18491,2.18519,2.18448,2.18448,9000000.0
2008-10-31 08:53:00,2.18348,2.18348,2.18179,2.18301,8000000.0
2008-10-31 08:54:00,2.18475,2.18475,2.18365,2.18391,8000000.0
2008-10-31 08:55:00,2.18368,2.18392,2.18303,2.18386,8000000.0
2008-10-31 08:56:00,2.18275,2.18373,2.18241,2.18373,7000000.0
2008-10-31 08:57:00,2.18402,2.18436,2.18194,2.18194,8000000.0
2008-10-31 08:58:00,2.18105,2.18185,2.17955,2.17955,7000000.0
2008-10-31 08:59:00,2.17688,2.17898,2.17678,2.17898,7000000.0
2008-10-31 09:00:00,2.17814,2.17886,2.17806,2.17861,8000000.0
2008-10-31 09:01:00,2.17969,2.18016,2.17746,2.17746,9000000.0
2008-10-31 09:02:00,2.17694,2.17839,2.17691,2.17787,10000000.0
2008-10-31 09:03:00,2.17705,2.17705,2.17647,2.17662,7000000.0
2008-10-31 09:04:00,2.17755,2.17914,2.17755,2.17914,7000000.0
2008-10-31 09:05:00,2.18094,2.18194,2.18094,2.18189,7000000.0
2008-10-31 09:06:00,2.17953,2.17953,2.17733,2.17803,11000000.0
2008-10-31 09:07:00,2.17726,2.17828,2.17647,2.17828,8000000.0
2008-10-31 09:08:00,2.17974,2.18035,2.17974,2.18029,5000000.0
2008-10-31 09:09:00,2.18052,2.18075,2.17999,2.18057,11000000.0
2008-10-31 09:10:00,2.18136,2.18174,2.18124,2.18125,7000000.0
2008-10-31 09:11:00,2.18151,2.18363,2.18151,2.18363,9000000.0
2008-10-31 09:12:00,2.18353,2.18372,2.18343,2.18343,8000000.0
2008-10-31 09:13:00,2.18308,2.18431,2.18308,2.18398,9000000.0
2008-10-31 09:14:00,2.18318,2.18318,2.18199,2.18199,11000000.0
2008-10-31 09:15:00,2.18209,2.18275,2.18179,2.18179,7000000.0
2008-10-31 09:16:00,2.18141,2.18315,2.18115,2.18315,8000000.0
2008-10-31 09:17:00,2.18381,2.18387,2.1829,2.1829,11000000.0
2008-10-31 09:18:00,2.18342,2.1835,2.18276,2.18315,8000000.0
2008-10-31 09:19:00,2.18303,2.18303,2.18211,2.18211,7000000.0
2008-10-31 09:20:00,2.18341,2.18474,2.18341,2.18474,7000000.0
2008-10-31 09:21:00,2.18494,2.18494,2.18422,2.18443,8000000.0
2008-10-31 09:22:00,2.18527,2.18763,2.18527,2.18763,8000000.0
2008-10-31 09:23:00,2.18749,2.19134,2.18748,2.19134,7000000.0
2008-10-31 09:24:00,2.19326,2.19421,2.19205,2.19364,8000000.0
2008-10-31 09:25:00,2.18966,2.18966,2.1884,2.18939,7000000.0
2008-10-31 09:26:00,2.18618,2.18618,2.18329,2.18338,11000000.0
2008-10-31 09:27:00,2.18372,2.18522,2.18372,2.18402,11000000.0
2008-10-31 09:28:00,2.18382,2.1887,2.18382,2.1887,9000000.0
2008-10-31 09:29:00,2.18847,2.18847,2.18527,2.18527,8000000.0
2008-10-31 09:30:00,2.18656,2.18922,2.18656,2.18922,7000000.0
2008-10-31 09:31:00,2.19024,2.19028,2.18819,2.18819,7000000.0
2008-10-31 09:32:00,2.19361,2.19767,2.19361,2.19676,7000000.0
2008-10-31 09:33:00,2.1962,2.19745,2.1962,2.19745,8000000.0
2008-10-31 09:34:00,2.19647,2.1965,2.19541,2.19552,7000000.0
2008-10-31 09:35:00,2.19654,2.19654,2.19598,2.19598,10000000.0
2008-10-31 09:36:00,2.19654,2.1984,2.19654,2.1984,8000000.0
2008-10-31 09:37:00,2.19688,2.19705,2.19663,2.19702,11000000.0
2008-10-31 09:38:00,2.19748,2.19765,2.19479,2.19479,11000000.0
2008-10-31 09:39:00,2.19249,2.1931,2.19089,2.1931,7000000.0
2008-10-31 09:40:00,2.19417,2.1942,2.19377,2.19377,9000000.0
2008-10-31 09:41:00,2.19183,2.1923,2.19085,2.19217,8000000.0
2008-10-31 09:42:00,2.19138,2.19186,2.19074,2.19186,10000000.0
2008-10-31 09:43:00,2.1935,2.19562,2.1935,2.1937,11000000.0
2008-10-31 09:44:00,2.19162,2.19255,2.19035,2.19255,8000000.0
2008-10-31 09:45:00,2.19166,2.19487,2.19166,2.19487,7000000.0
2008-10-31 09:46:00,2.19573,2.19714,2.19573,2.19714,11000000.0
2008-10-31 09:47:00,2.19604,2.19604,2.1957,2.19583,9000000.0
2008-10-31 09:48:00,2.19417,2.19417,2.19032,2.1907,7000000.0
2008-10-31 09:49:00,2.19091,2.1912,2.19091,2.19105,11000000.0
2008-10-31 09:50:00,2.19085,2.19418,2.19085,2.19418,8000000.0
2008-10-31 09:51:00,2.19449,2.19502,2.19449,2.19488,8000000.0
2008-10-31 09:52:00,2.19484,2.19484,2.1937,2.1937,8000000.0
2008-10-31 09:53:00,2.19271,2.19271,2.19156,2.19156,10000000.0
2008-10-31 09:54:00,2.1915,2.19175,2.19102,2.19173,10000000.0
2008-10-31 09:55:00,2.19214,2.19277,2.19214,2.19277,8000000.0
2008-10-31 09:56:00,2.19351,2.19634,2.19351,2.19618,10000000.0
2008-10-31 09:57:00,2.19609,2.19649,2.19603,2.19625,8000000.0
2008-10-31 09:58:00,2.1963,2.19737,2.1963,2.19737,8000000.0
2008-10-31 09:59:00,2.19743,2.19743,2.19662,2.19662,10000000.0
2008-10-31 10:00:00,2.19641,2.19678,2.1964,2.1965,10000000.0
2008-10-31 10:01:00,2.19711,2.19749,2.19691,2.19691,10000000.0
2008-10-31 10:02:00,2.19658,2.19658,2.19504,2.19504,10000000.0
2008-10-31 10:03:00,2.19453,2.19529,2.19453,2.19529,7000000.0
2008-10-31 10:04:00,2.19422,2.19422,2.19179,2.19193,7000000.0
2008-10-31 10:05:00,2.19278,2.19321,2.192,2.192,11000000.0
2008-10-31 10:06:00,2.19161,2.19271,2.19161,2.19206,7000000.0
2008-10-31 10:07:00,2.19258,2.19328,2.19258,2.19311,7000000.0
2008-10-31 10:08:00,2.19303,2.19303,2.19256,2.19256,7000000.0
2008-10-31 10:09:00,2.1931,2.19478,2.1931,2.19478,7000000.0
2008-10-31 10:10:00,2.19559,2.19559,2.19311,2.19311,7000000.0
2008-10-31 10:11:00,2.19015,2.19298,2.18977,2.19298,7000000.0
2008-10-31 10:12:00,2.19339,2.19413,2.19339,2.19413,8000000.0
2008-10-31 10:13:00,2.19488,2.19514,2.19353,2.19353,8000000.0
2008-10-31 10:14:00,2.1937,2.19404,2.19197,2.19197,7000000.0
2008-10-31 10:15:00,2.19076,2.19076,2.1891,2.18921,10000000.0
2008-10-31 10:16:00,2.18891,2.18891,2.18832,2.18832,7000000.0
2008-10-31 10:17:00,2.18875,2.18903,2.18812,2.18812,11000000.0
2008-10-31 10:18:00,2.18756,2.18783,2.18694,2.18694,8000000.0
2008-10-31 10:19:00,2.18697,2.18778,2.18683,2.18683,9000000.0
2008-10-31 10:20:00,2.18749,2.18798,2.18749,2.18798,7000000.0
2008-10-31 10:21:00,2.18886,2.19135,2.18886,2.19135,8000000.0
2008-10-31 10:22:00,2.19103,2.19125,2.19103,2.19122,7000000.0
2008-10-31 10:23:00,2.19121,2.19354,2.19096,2.19354,7000000.0
2008-10-31 10:24:00,2.19415,2.19438,2.19395,2.19438,7000000.0
2008-10-31 10:25:00,2.19418,2.19548,2.19398,2.19548,9000000.0
2008-10-31 10:26:00,2.19568,2.19568,2.19514,2.19568,11000000.0
2008-10-31 10:27:00,2.19583,2.19671,2.19575,2.19671,8000000.0
2008-10-31 10:28:00,2.19886,2.20338,2.19886,2.20338,9000000.0
2008-10-31 10:29:00,2.20316,2.20383,2.20316,2.20383,8000000.0
2008-10-31 10:30:00,2.20284,2.20284,2.20236,2.20265,8000000.0
2008-10-31 10:31:00,2.20293,2.20293,2.19964,2.19964,7000000.0
2008-10-31 10:32:00,2.198,2.198,2.19662,2.19662,9000000.0
2008-10-31 10:33:00,2.19588,2.19962,2.19584,2.1996,7000000.0
2008-10-31 10:34:00,2.20025,2.20062,2.20025,2.2003,7000000.0
2008-10-31 10:35:00,2.19961,2.19961,2.19913,2.19918,7000000.0
2008-10-31 10:36:00,2.19869,2.19905,2.19867,2.19905,8000000.0
2008-10-31 10:37:00,2.19897,2.19939,2.19869,2.19939,8000000.0
2008-10-31 10:38:00,2.19883,2.19911,2.19878,2.19904,10000000.0
2008-10-31 10:39:00,2.19861,2.19861,2.19482,2.19482,8000000.0
2008-10-31 10:40:00,2.19431,2.19517,2.1943,2.19517,7000000.0
2008-10-31 10:41:00,2.19592,2.19738,2.19592,2.19738,9000000.0
2008-10-31 10:42:00,2.19752,2.19763,2.19739,2.19749,7000000.0
2008-10-31 10:43:00,2.19813,2.19863,2.19813,2.19836,10000000.0
2008-10-31 10:44:00,2.19815,2.19815,2.19723,2.19723,7000000.0
2008-10-31 10:45:00,2.19662,2.19662,2.19567,2.19567,8000000.0
2008-10-31 10:46:00,2.19515,2.19554,2.19515,2.19543,8000000.0
2008-10-31 10:47:00,2.1959,2.19617,2.19577,2.19577,7000000.0
2008-10-31 10:48:00,2.19621,2.19643,2.19391,2.19391,8000000.0
2008-10-31 10:49:00,2.19294,2.19521,2.19294,2.19521,9000000.0
2008-10-31 10:50:00,2.19507,2.19507,2.19352,2.19352,8000000.0
2008-10-31 10:51:00,2.19451,2.19451,2.19397,2.19398,9000000.0
2008-10-31 10:52:00,2.19388,2.19388,2.19373,2.19374,8000000.0
2008-10-31 10:53:00,2.19358,2.19358,2.1921,2.1921,9000000.0
2008-10-31 10:54:00,2.19184,2.19222,2.19181,2.19191,10000000.0
2008-10-31 10:55:00,2.19306,2.19467,2.19306,2.19467,7000000.0
2008-10-31 10:56:00,2.19434,2.19459,2.19242,2.19459,7000000.0
2008-10-31 10:57:00,2.19537,2.19664,2.19537,2.19664,8000000.0
2008-10-31 10:58:00,2.19632,2.19645,2.19627,2.19632,7000000.0
2008-10-31 10:59:00,2.19546,2.1962,2.19546,2.19557,11000000.0
2008-10-31 11:00:00,2.19606,2.19667,2.19523,2.19523,7000000.0
2008-10-31 11:01:00,2.1958,2.19608,2.19562,2.19608,8000000.0
2008-10-31 11:02:00,2.19592,2.19624,2.19592,2.19623,7000000.0
2008-10-31 11:03:00,2.19664,2.19724,2.19664,2.19717,11000000.0
2008-10-31 11:04:00,2.19701,2.19701,2.19536,2.19551,11000000.0
2008-10-31 11:05:00,2.19549,2.19549,2.19451,2.19451,7000000.0
2008-10-31 11:06:00,2.1942,2.19517,2.1942,2.19517,8000000.0
2008-10-31 11:07:00,2.19557,2.19585,2.19557,2.19577,7000000.0
2008-10-31 11:08:00,2.19618,2.19628,2.19594,2.19595,9000000.0
2008-10-31 11:09:00,2.1957,2.1957,2.19503,2.19503,8000000.0
2008-10-31 11:10:00,2.19291,2.19291,2.1923,2.1923,8000000.0
2008-10-31 11:11:00,2.19322,2.19479,2.19322,2.19462,10000000.0
2008-10-31 11:12:00,2.1952,2.19604,2.1952,2.19604,7000000.0
2008-10-31 11:13:00,2.19585,2.19585,2.19,2.19,11000000.0
2008-10-31 11:14:00,2.18874,2.19009,2.18874,2.19009,11000000.0
2008-10-31 11:15:00,2.18937,2.18937,2.18835,2.18835,7000000.0
2008-10-31 11:16:00,2.18939,2.19092,2.18939,2.18973,7000000.0
2008-10-31 11:17:00,2.18965,2.19016,2.18965,2.18981,7000000.0
2008-10-31 11:18:00,2.1894,2.18943,2.18912,2.18912,10000000.0
2008-10-31 11:19:00,2.18895,2.18895,2.18823,2.18827,11000000.0
2008-10-31 11:20:00,2.18881,2.19277,2.18881,2.19277,8000000.0
2008-10-31 11:21:00,2.19408,2.19583,2.19408,2.19565,7000000.0
2008-10-31 11:22:00,2.19478,2.19489,2.1942,2.1942,8000000.0
2008-10-31 11:23:00,2.19379,2.19379,2.19322,2.19345,8000000.0
2008-10-31 11:24:00,2.19088,2.19089,2.19008,2.19011,7000000.0
2008-10-31 11:25:00,2.19049,2.1909,2.19049,2.1909,8000000.0
2008-10-31 11:26:00,2.19155,2.19198,2.1915,2.19198,11000000.0
2008-10-31 11:27:00,2.19239,2.19354,2.19239,2.19346,8000000.0
2008-10-31 11:28:00,2.19418,2.19429,2.19245,2.19245,7000000.0
2008-10-31 11:29:00,2.19327,2.19327,2.19141,2.19178,8000000.0
2008-10-31 11:30:00,2.1924,2.1932,2.1924,2.1932,7000000.0
2008-10-31 11:31:00,2.19308,2.19308,2.19134,2.19134,11000000.0
2008-10-31 11:32:00,2.19104,2.19109,2.19075,2.19109,11000000.0
2008-10-31 11:33:00,2.19103,2.19103,2.18936,2.18936,7000000.0
2008-10-31 11:34:00,2.18955,2.19249,2.18955,2.19249,7000000.0
2008-10-31 11:35:00,2.19365,2.19365,2.19225,2.19342,10000000.0
2008-10-31 11:36:00,2.19355,2.19542,2.19355,2.19542,8000000.0
2008-10-31 11:37:00,2.19672,2.19672,2.19512,2.19512,8000000.0
2008-10-31 11:38:00,2.19592,2.19614,2.19577,2.19614,9000000.0
2008-10-31 11:39:00,2.1962,2.19621,2.19558,2.19558,9000000.0
2008-10-31 11:40:00,2.19551,2.19551,2.1932,2.19436,11000000.0
2008-10-31 11:41:00,2.19332,2.19366,2.19257,2.19366,11000000.0
2008-10-31 11:42:00,2.19384,2.19414,2.19356,2.1941,11000000.0
2008-10-31 11:43:00,2.19352,2.19377,2.19328,2.19377,7000000.0
2008-10-31 11:44:00,2.19401,2.19401,2.19332,2.19332,7000000.0
2008-10-31 11:45:00,2.19321,2.19364,2.193,2.193,11000000.0
2008-10-31 11:46:00,2.1926,2.1926,2.19224,2.19224,7000000.0
2008-10-31 11:47:00,2.19181,2.19181,2.18856,2.18856,9000000.0
2008-10-31 11:48:00,2.18865,2.18918,2.18844,2.18918,10000000.0
2008-10-31 11:49:00,2.18984,2.1906,2.18984,2.19055,7000000.0
2008-10-31 11:50:00,2.19014,2.19102,2.19008,2.19102,7000000.0
2008-10-31 11:51:00,2.19131,2.19138,2.19088,2.19132,8000000.0
2008-10-31 11:52:00,2.19128,2.19145,2.19049,2.19049,10000000.0
2008-10-31 11:53:00,2.19006,2.19041,2.19006,2.19041,10000000.0
2008-10-31 11:54:00,2.19053,2.19153,2.19053,2.19153,9000000.0
2008-10-31 11:55:00,2.1916,2.1916,2.19131,2.19145,8000000.0
2008-10-31 11:56:00,2.19181,2.1927,2.19172,2.1927,11000000.0
2008-10-31 11:57:00,2.19361,2.19434,2.19361,2.19434,8000000.0
2008-10-31 11:58:00,2.19439,2.19456,2.19438,2.19448,9000000.0
2008-10-31 11:59:00,2.19422,2.19422,2.19314,2.19314,7000000.0
2008-10-31 12:00:00,2.19277,2.19343,2.1927,2.19343,7000000.0
2008-10-31 12:01:00,2.19359,2.19372,2.19294,2.19294,10000000.0
2008-10-31 12:02:00,2.19391,2.19436,2.19251,2.19436,10000000.0
2008-10-31 12:03:00,2.19402,2.19429,2.19339,2.19429,7000000.0
2008-10-31 12:04:00,2.19432,2.1947,2.19429,2.19467,9000000.0
2008-10-31 12:05:00,2.19447,2.19523,2.19447,2.19523,11000000.0
2008-10-31 12:06:00,2.19537,2.19537,2.19493,2.19493,7000000.0
2008-10-31 12:07:00,2.19522,2.19528,2.19495,2.19528,7000000.0
2008-10-31 12:08:00,2.19215,2.19527,2.19215,2.19411,9000000.0
2008-10-31 12:09:00,2.19381,2.19383,2.19255,2.1931,8000000.0
2008-10-31 12:10:00,2.19382,2.19408,2.19366,2.19408,8000000.0
2008-10-31 12:11:00,2.19403,2.19403,2.1931,2.1931,7000000.0
2008-10-31 12:12:00,2.19265,2.19265,2.19221,2.19221,7000000.0
2008-10-31 12:13:00,2.19204,2.19204,2.19152,2.19187,10000000.0
2008-10-31 12:14:00,2.192,2.19308,2.192,2.19308,8000000.0
2008-10-31 12:15:00,2.19433,2.19451,2.19416,2.19438,8000000.0
2008-10-31 12:16:00,2.19426,2.19525,2.19233,2.19233,8000000.0
2008-10-31 12:17:00,2.19185,2.19383,2.19171,2.19383,8000000.0
2008-10-31 12:18:00,2.1945,2.19571,2.1945,2.19553,11000000.0
2008-10-31 12:19:00,2.19534,2.19605,2.19534,2.1955,9000000.0
2008-10-31 12:20:00,2.19532,2.19649,2.19532,2.19649,10000000.0
2008-10-31 12:21:00,2.1966,2.1966,2.19429,2.19429,7000000.0
2008-10-31 12:22:00,2.1966,2.1966,2.19331,2.19355,8000000.0
2008-10-31 12:23:00,2.19368,2.19449,2.19368,2.19435,7000000.0
2008-10-31 12:24:00,2.19385,2.19385,2.19347,2.19366,7000000.0
2008-10-31 12:25:00,2.19334,2.19368,2.19334,2.19366,9000000.0
2008-10-31 12:26:00,2.19365,2.19426,2.19365,2.19418,8000000.0
2008-10-31 12:27:00,2.19404,2.19404,2.19356,2.19356,10000000.0
2008-10-31 12:28:00,2.19278,2.1937,2.19264,2.1937,9000000.0
2008-10-31 12:29:00,2.19486,2.19647,2.19486,2.19647,9000000.0
2008-10-31 12:30:00,2.19655,2.19664,2.19646,2.19662,7000000.0
2008-10-31 12:31:00,2.19568,2.1958,2.19549,2.1958,11000000.0
2008-10-31 12:32:00,2.19575,2.19596,2.19477,2.19477,7000000.0
2008-10-31 12:33:00,2.19453,2.19453,2.19421,2.19421,7000000.0
2008-10-31 12:34:00,2.19439,2.19468,2.19439,2.19445,7000000.0
2008-10-31 12:35:00,2.19424,2.19424,2.19407,2.19407,8000000.0
2008-10-31 12:36:00,2.194,2.19422,2.194,2.19411,8000000.0
2008-10-31 12:37:00,2.19415,2.19511,2.19415,2.19511,9000000.0
2008-10-31 12:38:00,2.19536,2.19547,2.19516,2.19547,8000000.0
2008-10-31 12:39:00,2.19647,2.19745,2.19484,2.19484,9000000.0
2008-10-31 12:40:00,2.19448,2.19448,2.19259,2.19259,7000000.0
2008-10-31 12:41:00,2.19065,2.19065,2.18992,2.19004,8000000.0
2008-10-31 12:42:00,2.19016,2.1903,2.19013,2.19022,9000000.0
2008-10-31 12:43:00,2.19095,2.19125,2.19074,2.19074,9000000.0
2008-10-31 12:44:00,2.19028,2.19061,2.19028,2.19037,8000000.0
2008-10-31 12:45:00,2.19029,2.19029,2.1896,2.1896,10000000.0
2008-10-31 12:46:00,2.18918,2.19047,2.18918,2.18958,9000000.0
2008-10-31 12:47:00,2.19031,2.19315,2.19031,2.19315,10000000.0
2008-10-31 12:48:00,2.19403,2.19577,2.19403,2.19576,11000000.0
2008-10-31 12:49:00,2.19637,2.19637,2.19577,2.19577,7000000.0
2008-10-31 12:50:00,2.19712,2.19764,2.19579,2.19579,7000000.0
2008-10-31 12:51:00,2.1947,2.1947,2.1937,2.1937,8000000.0
2008-10-31 12:52:00,2.19436,2.19453,2.19376,2.19453,11000000.0
2008-10-31 12:53:00,2.19461,2.19534,2.19461,2.19517,8000000.0
2008-10-31 12:54:00,2.19593,2.19643,2.19593,2.19643,7000000.0
2008-10-31 12:55:00,2.19616,2.19616,2.19537,2.1956,8000000.0
2008-10-31 12:56:00,2.19617,2.197,2.19617,2.197,7000000.0
2008-10-31 12:57:00,2.19795,2.19795,2.19717,2.19717,7000000.0
2008-10-31 12:58:00,2.19738,2.19811,2.19738,2.19799,8000000.0
2008-10-31 12:59:00,2.19666,2.19666,2.19492,2.19499,7000000.0
2008-10-31 13:00:00,2.195,2.19785,2.195,2.19785,8000000.0
2008-10-31 13:01:00,2.19692,2.19726,2.19653,2.19655,8000000.0
2008-10-31 13:02:00,2.1956,2.19571,2.19533,2.19537,7000000.0
2008-10-31 13:03:00,2.19497,2.19497,2.19333,2.19334,8000000.0
2008-10-31 13:04:00,2.19267,2.19304,2.19267,2.19281,7000000.0
2008-10-31 13:05:00,2.19134,2.19134,2.19051,2.19051,8000000.0
2008-10-31 13:06:00,2.18887,2.18887,2.18604,2.18613,7000000.0
2008-10-31 13:07:00,2.18687,2.18902,2.18687,2.18902,7000000.0
2008-10-31 13:08:00,2.19165,2.19365,2.19127,2.19365,10000000.0
2008-10-31 13:09:00,2.19404,2.19406,2.19336,2.1934,7000000.0
2008-10-31 13:10:00,2.19244,2.19244,2.19191,2.19203,9000000.0
2008-10-31 13:11:00,2.19311,2.19443,2.192,2.192,8000000.0
2008-10-31 13:12:00,2.19103,2.19202,2.19103,2.19202,8000000.0
2008-10-31 13:13:00,2.19183,2.19269,2.19183,2.19239,9000000.0
2008-10-31 13:14:00,2.1914,2.19184,2.19119,2.19184,7000000.0
2008-10-31 13:15:00,2.1913,2.1941,2.1913,2.1941,8000000.0
2008-10-31 13:16:00,2.19423,2.19423,2.19331,2.19348,8000000.0
2008-10-31 13:17:00,2.1932,2.19333,2.19267,2.19333,9000000.0
2008-10-31 13:18:00,2.19347,2.19412,2.19324,2.19412,10000000.0
2008-10-31 13:19:00,2.19376,2.1939,2.19356,2.1939,8000000.0
2008-10-31 13:20:00,2.1943,2.19471,2.19415,2.19415,8000000.0
2008-10-31 13:21:00,2.19419,2.19483,2.19405,2.19483,7000000.0
2008-10-31 13:22:00,2.19543,2.19655,2.19543,2.19655,11000000.0
2008-10-31 13:23:00,2.19677,2.19677,2.19576,2.19579,8000000.0
2008-10-31 13:24:00,2.19612,2.19684,2.19612,2.19684,7000000.0
2008-10-31 13:25:00,2.19692,2.19733,2.19688,2.19733,11000000.0
2008-10-31 13:26:00,2.19724,2.19724,2.19622,2.19632,10000000.0
2008-10-31 13:27:00,2.19602,2.19605,2.19588,2.19588,8000000.0
2008-10-31 13:28:00,2.19624,2.19657,2.19624,2.19657,21000000.0
2008-10-31 13:29:00,2.19658,2.19678,2.19656,2.19671,17000000.0
2008-10-31 13:30:00,2.19658,2.19658,2.19561,2.19561,7000000.0
2008-10-31 13:31:00,2.19549,2.19549,2.19453,2.19453,9000000.0
2008-10-31 13:32:00,2.19408,2.19408,2.18929,2.18929,14000000.0
2008-10-31 13:33:00,2.18898,2.18898,2.18685,2.18685,14000000.0
2008-10-31 13:34:00,2.1868,2.18769,2.18646,2.18697,31000000.0
2008-10-31 13:35:00,2.18716,2.18893,2.18703,2.18893,17000000.0
2008-10-31 13:36:00,2.18987,2.19008,2.18987,2.19003,24000000.0
2008-10-31 13:37:00,2.1901,2.19152,2.1901,2.19152,10000000.0
2008-10-31 13:38:00,2.19188,2.19188,2.19119,2.19161,18000000.0
2008-10-31 13:39:00,2.19212,2.19328,2.19123,2.19328,15000000.0
2008-10-31 13:40:00,2.19375,2.19623,2.19302,2.19623,29000000.0
2008-10-31 13:41:00,2.19645,2.19696,2.19622,2.19696,13000000.0
2008-10-31 13:42:00,2.19775,2.19802,2.19744,2.19744,8000000.0
2008-10-31 13:43:00,2.19727,2.19741,2.19635,2.19635,10000000.0
2008-10-31 13:44:00,2.1961,2.19623,2.19592,2.19606,26000000.0
2008-10-31 13:45:00,2.19633,2.19704,2.19633,2.19643,22000000.0
2008-10-31 13:46:00,2.19669,2.1975,2.1962,2.1962,19000000.0
2008-10-31 13:47:00,2.196,2.19641,2.1925,2.1925,17000000.0
2008-10-31 13:48:00,2.1957,2.1957,2.19164,2.19164,22000000.0
2008-10-31 13:49:00,2.19107,2.19119,2.18967,2.18967,24000000.0
2008-10-31 13:50:00,2.18862,2.19048,2.18862,2.19048,15000000.0
2008-10-31 13:51:00,2.19187,2.19366,2.19187,2.19273,22000000.0
2008-10-31 13:52:00,2.19069,2.19095,2.18961,2.1903,32000000.0
2008-10-31 13:53:00,2.19111,2.19115,2.1903,2.19057,28000000.0
2008-10-31 13:54:00,2.19115,2.19216,2.19115,2.19116,31000000.0
2008-10-31 13:55:00,2.1909,2.19122,2.1909,2.19105,20000000.0
2008-10-31 13:56:00,2.19101,2.19101,2.19064,2.19064,24000000.0
2008-10-31 13:57:00,2.19132,2.19132,2.19013,2.19083,34000000.0
2008-10-31 13:58:00,2.19069,2.19375,2.19069,2.19373,16000000.0
2008-10-31 13:59:00,2.19447,2.19447,2.19107,2.19107,30000000.0
2008-10-31 14:00:00,2.19013,2.19081,2.18994,2.18994,39000000.0
2008-10-31 14:01:00,2.18956,2.19104,2.18956,2.18963,30000000.0
2008-10-31 14:02:00,2.18951,2.18989,2.1893,2.18989,19000000.0
2008-10-31 14:03:00,2.19015,2.1909,2.18942,2.18942,23000000.0
2008-10-31 14:04:00,2.18767,2.18816,2.18767,2.18816,33000000.0
2008-10-31 14:05:00,2.18915,2.18954,2.18867,2.18887,28000000.0
2008-10-31 14:06:00,2.18874,2.18987,2.18874,2.18957,31000000.0
2008-10-31 14:07:00,2.18942,2.19106,2.18891,2.19106,31000000.0
2008-10-31 14:08:00,2.192,2.1927,2.192,2.1927,27000000.0
2008-10-31 14:09:00,2.19246,2.19412,2.19246,2.19361,27000000.0
2008-10-31 14:10:00,2.19348,2.19409,2.19306,2.19306,24000000.0
2008-10-31 14:11:00,2.19258,2.19273,2.19234,2.19268,21000000.0
2008-10-31 14:12:00,2.1935,2.19475,2.1935,2.19475,22000000.0
2008-10-31 14:13:00,2.19568,2.1961,2.19509,2.19565,13000000.0
2008-10-31 14:14:00,2.19619,2.19686,2.19619,2.19651,21000000.0
2008-10-31 14:15:00,2.19583,2.19583,2.19505,2.19521,25000000.0
2008-10-31 14:16:00,2.19563,2.19589,2.19531,2.19531,26000000.0
2008-10-31 14:17:00,2.19467,2.19467,2.19431,2.19437,32000000.0
2008-10-31 14:18:00,2.19457,2.19457,2.19419,2.19419,27000000.0
2008-10-31 14:19:00,2.19429,2.19442,2.19378,2.19442,35000000.0
2008-10-31 14:20:00,2.19435,2.19444,2.19413,2.19413,32000000.0
2008-10-31 14:21:00,2.19418,2.19418,2.19301,2.19301,39000000.0
2008-10-31 14:22:00,2.19168,2.19168,2.18705,2.18736,22000000.0
2008-10-31 14:23:00,2.18701,2.18723,2.18515,2.18723,40000000.0
2008-10-31 14:24:00,2.18825,2.18828,2.1872,2.1872,10000000.0
2008-10-31 14:25:00,2.18644,2.18836,2.18644,2.18836,35000000.0
2008-10-31 14:26:00,2.18609,2.18822,2.18609,2.18822,18000000.0
2008-10-31 14:27:00,2.1874,2.18801,2.18687,2.18781,28000000.0
2008-10-31 14:28:00,2.18847,2.18943,2.18847,2.18943,21000000.0
2008-10-31 14:29:00,2.18993,2.18993,2.18791,2.18954,16000000.0
2008-10-31 14:30:00,2.1872,2.1872,2.18624,2.18624,25000000.0
2008-10-31 14:31:00,2.18638,2.18648,2.1862,2.18624,26000000.0
2008-10-31 14:32:00,2.18559,2.18559,2.18417,2.18417,32000000.0
2008-10-31 14:33:00,2.18359,2.18359,2.18301,2.18318,20000000.0
2008-10-31 14:34:00,2.18416,2.18571,2.18416,2.18437,25000000.0
2008-10-31 14:35:00,2.18488,2.18542,2.18473,2.18473,23000000.0
2008-10-31 14:36:00,2.18527,2.18552,2.18473,2.18473,11000000.0
2008-10-31 14:37:00,2.18491,2.18602,2.18464,2.18602,41000000.0
2008-10-31 14:38:00,2.18577,2.18627,2.18565,2.18627,54000000.0
2008-10-31 14:39:00,2.18554,2.18554,2.18353,2.18353,36000000.0
2008-10-31 14:40:00,2.1836,2.1836,2.18278,2.18332,36000000.0
2008-10-31 14:41:00,2.18343,2.18427,2.18343,2.18427,41000000.0
2008-10-31 14:42:00,2.18601,2.18743,2.18564,2.18564,19000000.0
2008-10-31 14:43:00,2.18532,2.18576,2.18504,2.18539,20000000.0
2008-10-31 14:44:00,2.18585,2.1861,2.18567,2.18586,25000000.0
2008-10-31 14:45:00,2.18614,2.18669,2.18604,2.18669,33000000.0
2008-10-31 14:46:00,2.18631,2.18804,2.18631,2.18787,11000000.0
2008-10-31 14:47:00,2.18745,2.18754,2.18698,2.18698,7000000.0
2008-10-31 14:48:00,2.18579,2.18579,2.18472,2.18516,21000000.0
2008-10-31 14:49:00,2.18374,2.18419,2.18374,2.18406,32000000.0
2008-10-31 14:50:00,2.18422,2.18467,2.18422,2.1845,33000000.0
2008-10-31 14:51:00,2.18455,2.1849,2.18455,2.18483,37000000.0
2008-10-31 14:52:00,2.18485,2.18535,2.18473,2.18473,17000000.0
2008-10-31 14:53:00,2.18463,2.18464,2.18429,2.18429,22000000.0
2008-10-31 14:54:00,2.18469,2.18499,2.18469,2.18474,17000000.0
2008-10-31 14:55:00,2.18457,2.18471,2.18438,2.18438,7000000.0
2008-10-31 14:56:00,2.18352,2.18389,2.18352,2.18389,21000000.0
2008-10-31 14:57:00,2.18361,2.18372,2.18339,2.1834,12000000.0
2008-10-31 14:58:00,2.18281,2.1833,2.18266,2.18323,31000000.0
2008-10-31 14:59:00,2.1828,2.1828,2.18139,2.18139,20000000.0
2008-10-31 15:00:00,2.18196,2.18237,2.18189,2.18237,32000000.0
2008-10-31 15:01:00,2.18256,2.18294,2.18241,2.18272,14000000.0
2008-10-31 15:02:00,2.18223,2.18292,2.18192,2.18292,26000000.0
2008-10-31 15:03:00,2.18472,2.18567,2.18472,2.18567,30000000.0
2008-10-31 15:04:00,2.18567,2.18577,2.18513,2.18555,29000000.0
2008-10-31 15:05:00,2.18549,2.18633,2.18549,2.18611,28000000.0
2008-10-31 15:06:00,2.18621,2.18645,2.18571,2.18571,16000000.0
2008-10-31 15:07:00,2.18595,2.18788,2.18595,2.18788,26000000.0
2008-10-31 15:08:00,2.18715,2.18724,2.18677,2.18712,25000000.0
2008-10-31 15:09:00,2.1878,2.18791,2.18693,2.18693,34000000.0
2008-10-31 15:10:00,2.18635,2.18681,2.18635,2.18681,36000000.0
2008-10-31 15:11:00,2.18715,2.18715,2.18544,2.18544,27000000.0
2008-10-31 15:12:00,2.18547,2.18678,2.18547,2.18678,26000000.0
2008-10-31 15:13:00,2.18639,2.18676,2.18639,2.18664,41000000.0
2008-10-31 15:14:00,2.18671,2.18687,2.18671,2.18687,30000000.0
2008-10-31 15:15:00,2.18654,2.18662,2.18615,2.18662,21000000.0
2008-10-31 15:16:00,2.18677,2.18712,2.18671,2.18689,9000000.0
2008-10-31 15:17:00,2.18651,2.18651,2.18575,2.1859,26000000.0
2008-10-31 15:18:00,2.18586,2.18586,2.18555,2.18576,10000000.0
2008-10-31 15:19:00,2.18554,2.18554,2.18476,2.18476,16000000.0
2008-10-31 15:20:00,2.18518,2.18711,2.18518,2.18711,20000000.0
2008-10-31 15:21:00,2.18761,2.18761,2.18725,2.18725,12000000.0
2008-10-31 15:22:00,2.18633,2.18664,2.18587,2.1861,22000000.0
2008-10-31 15:23:00,2.18709,2.18709,2.18619,2.18619,36000000.0
2008-10-31 15:24:00,2.18577,2.1858,2.18562,2.1858,20000000.0
2008-10-31 15:25:00,2.18562,2.18562,2.18514,2.18548,14000000.0
2008-10-31 15:26:00,2.18599,2.18674,2.18599,2.18651,40000000.0
2008-10-31 15:27:00,2.18717,2.18791,2.18717,2.18777,32000000.0
2008-10-31 15:28:00,2.18781,2.18793,2.18763,2.18791,55000000.0
2008-10-31 15:29:00,2.18776,2.18776,2.18513,2.18578,47000000.0
2008-10-31 15:30:00,2.18593,2.18821,2.18539,2.18821,71000000.0
2008-10-31 15:31:00,2.18861,2.18905,2.18861,2.18878,58000000.0
2008-10-31 15:32:00,2.18872,2.18872,2.18763,2.18763,25000000.0
2008-10-31 15:33:00,2.18744,2.18759,2.18729,2.18744,32000000.0
2008-10-31 15:34:00,2.18712,2.18722,2.18683,2.18687,22000000.0
2008-10-31 15:35:00,2.18683,2.18685,2.18655,2.18685,30000000.0
2008-10-31 15:36:00,2.18668,2.18668,2.18577,2.18577,23000000.0
2008-10-31 15:37:00,2.18545,2.18545,2.18513,2.18513,24000000.0
2008-10-31 15:38:00,2.18471,2.18471,2.18437,2.18444,61000000.0
2008-10-31 15:39:00,2.1837,2.1837,2.18234,2.1825,40000000.0
2008-10-31 15:40:00,2.1829,2.18345,2.18281,2.1833,37000000.0
2008-10-31 15:41:00,2.18322,2.18364,2.18321,2.18351,43000000.0
2008-10-31 15:42:00,2.18338,2.18355,2.18325,2.18326,41000000.0
2008-10-31 15:43:00,2.18301,2.18411,2.18253,2.18411,30000000.0
2008-10-31 15:44:00,2.18438,2.18454,2.18438,2.18454,29000000.0
2008-10-31 15:45:00,2.18529,2.18562,2.18477,2.18562,36000000.0
2008-10-31 15:46:00,2.18639,2.18755,2.18639,2.18755,24000000.0
2008-10-31 15:47:00,2.18799,2.18902,2.18799,2.18902,31000000.0
2008-10-31 15:48:00,2.18977,2.19015,2.18977,2.18993,33000000.0
2008-10-31 15:49:00,2.18972,2.18972,2.18796,2.18796,25000000.0
2008-10-31 15:50:00,2.18772,2.18788,2.18695,2.18695,11000000.0
2008-10-31 15:51:00,2.18629,2.18629,2.18357,2.18357,37000000.0
2008-10-31 15:52:00,2.18366,2.1857,2.18366,2.1857,23000000.0
2008-10-31 15:53:00,2.18481,2.18509,2.18374,2.18374,15000000.0
2008-10-31 15:54:00,2.1834,2.18492,2.18333,2.18492,26000000.0
2008-10-31 15:55:00,2.18601,2.18672,2.18491,2.18491,33000000.0
2008-10-31 15:56:00,2.18423,2.18423,2.1831,2.1831,36000000.0
2008-10-31 15:57:00,2.18247,2.18247,2.18087,2.18087,34000000.0
2008-10-31 15:58:00,2.18083,2.18106,2.1808,2.18106,24000000.0
2008-10-31 15:59:00,2.18089,2.18089,2.17814,2.17814,23000000.0
2008-10-31 16:00:00,2.17817,2.1796,2.17688,2.1796,51000000.0
2008-10-31 16:01:00,2.18081,2.1814,2.17983,2.18121,31000000.0
2008-10-31 16:02:00,2.18133,2.18286,2.18133,2.18286,29000000.0
2008-10-31 16:03:00,2.18259,2.18259,2.17883,2.17928,51000000.0
2008-10-31 16:04:00,2.17884,2.17971,2.17773,2.17971,38000000.0
2008-10-31 16:05:00,2.17984,2.18184,2.17984,2.18184,37000000.0
2008-10-31 16:06:00,2.18216,2.18233,2.18203,2.18221,33000000.0
2008-10-31 16:07:00,2.18204,2.18307,2.18204,2.183,37000000.0
2008-10-31 16:08:00,2.18308,2.18315,2.18268,2.18268,37000000.0
2008-10-31 16:09:00,2.18265,2.18286,2.18176,2.18183,44000000.0
2008-10-31 16:10:00,2.1817,2.1817,2.18095,2.1811,41000000.0
2008-10-31 16:11:00,2.18077,2.18097,2.18065,2.18088,27000000.0
2008-10-31 16:12:00,2.18119,2.18233,2.18119,2.18233,22000000.0
2008-10-31 16:13:00,2.18237,2.18237,2.18181,2.18181,38000000.0
2008-10-31 16:14:00,2.18207,2.18218,2.18188,2.18191,41000000.0
2008-10-31 16:15:00,2.18198,2.18243,2.18166,2.18166,42000000.0
2008-10-31 16:16:00,2.18167,2.18201,2.18167,2.18179,45000000.0
2008-10-31 16:17:00,2.18314,2.1836,2.18287,2.18287,22000000.0
2008-10-31 16:18:00,2.18345,2.18353,2.1834,2.18347,49000000.0
2008-10-31 16:19:00,2.18325,2.18325,2.18277,2.18277,27000000.0
2008-10-31 16:20:00,2.18248,2.18248,2.18204,2.18217,52000000.0
2008-10-31 16:21:00,2.18244,2.18249,2.18188,2.18188,37000000.0
2008-10-31 16:22:00,2.18189,2.18189,2.18165,2.18188,50000000.0
2008-10-31 16:23:00,2.18186,2.18295,2.18186,2.18295,48000000.0
2008-10-31 16:24:00,2.18379,2.18418,2.18352,2.18352,44000000.0
2008-10-31 16:25:00,2.1835,2.18382,2.18273,2.18382,28000000.0
2008-10-31 16:26:00,2.18614,2.18775,2.1853,2.1853,41000000.0
2008-10-31 16:27:00,2.18402,2.1851,2.18402,2.18462,46000000.0
2008-10-31 16:28:00,2.18429,2.18429,2.18232,2.18232,34000000.0
2008-10-31 16:29:00,2.1806,2.18098,2.17912,2.17912,24000000.0
2008-10-31 16:30:00,2.17719,2.17719,2.17581,2.17678,43000000.0
2008-10-31 16:31:00,2.17678,2.17678,2.17599,2.17625,36000000.0
2008-10-31 16:32:00,2.17661,2.17715,2.17557,2.17557,34000000.0
2008-10-31 16:33:00,2.17485,2.17492,2.17398,2.17484,41000000.0
2008-10-31 16:34:00,2.17511,2.17547,2.17493,2.17517,29000000.0
2008-10-31 16:35:00,2.17719,2.179,2.17719,2.179,53000000.0
2008-10-31 16:36:00,2.17902,2.18009,2.17881,2.18009,43000000.0
2008-10-31 16:37:00,2.18054,2.18073,2.18035,2.18073,56000000.0
2008-10-31 16:38:00,2.18134,2.18197,2.18121,2.18134,34000000.0
2008-10-31 16:39:00,2.1806,2.18189,2.1806,2.18189,43000000.0
2008-10-31 16:40:00,2.1818,2.1818,2.18062,2.18062,63000000.0
2008-10-31 16:41:00,2.18086,2.18134,2.18085,2.18134,44000000.0
2008-10-31 16:42:00,2.18139,2.18158,2.18132,2.18158,57000000.0
2008-10-31 16:43:00,2.18183,2.18234,2.18083,2.18116,20000000.0
2008-10-31 16:44:00,2.18132,2.18322,2.18132,2.18322,34000000.0
2008-10-31 16:45:00,2.1828,2.1828,2.18119,2.18119,41000000.0
2008-10-31 16:46:00,2.1812,2.18127,2.17944,2.17944,59000000.0
2008-10-31 16:47:00,2.17753,2.17875,2.17753,2.17875,55000000.0
2008-10-31 16:48:00,2.17895,2.17949,2.17868,2.17872,46000000.0
2008-10-31 16:49:00,2.17805,2.17805,2.17615,2.17615,35000000.0
2008-10-31 16:50:00,2.17661,2.17777,2.17661,2.1772,45000000.0
2008-10-31 16:51:00,2.17723,2.17749,2.17723,2.17749,30000000.0
2008-10-31 16:52:00,2.17835,2.17835,2.1777,2.1777,30000000.0
2008-10-31 16:53:00,2.17614,2.17792,2.17605,2.17752,19000000.0
2008-10-31 16:54:00,2.17704,2.17712,2.17512,2.17584,18000000.0
2008-10-31 16:55:00,2.17542,2.17569,2.1748,2.17563,40000000.0
2008-10-31 16:56:00,2.1764,2.1765,2.17411,2.17424,37000000.0
2008-10-31 16:57:00,2.17325,2.17325,2.17216,2.17264,17000000.0
2008-10-31 16:58:00,2.173,2.17353,2.173,2.1734,45000000.0
2008-10-31 16:59:00,2.17427,2.17437,2.17014,2.17014,39000000.0
2008-10-31 17:00:00,2.16884,2.17258,2.16884,2.17258,47000000.0
2008-10-31 17:01:00,2.17274,2.17274,2.172,2.17219,26000000.0
2008-10-31 17:02:00,2.17234,2.1725,2.17197,2.17237,33000000.0
2008-10-31 17:03:00,2.17259,2.17284,2.17153,2.17153,33000000.0
2008-10-31 17:04:00,2.17184,2.17278,2.17184,2.17278,37000000.0
2008-10-31 17:05:00,2.17368,2.1739,2.17241,2.17263,35000000.0
2008-10-31 17:06:00,2.17334,2.17523,2.1731,2.17523,46000000.0
2008-10-31 17:07:00,2.17492,2.17613,2.17351,2.17613,33000000.0
2008-10-31 17:08:00,2.17653,2.17653,2.17448,2.17482,45000000.0
2008-10-31 17:09:00,2.17447,2.17493,2.17385,2.17385,47000000.0
2008-10-31 17:10:00,2.17372,2.17381,2.1736,2.1736,36000000.0
2008-10-31 17:11:00,2.1728,2.17284,2.17182,2.17282,44000000.0
2008-10-31 17:12:00,2.17189,2.17363,2.17189,2.17301,23000000.0
2008-10-31 17:13:00,2.17468,2.1754,2.17336,2.17336,35000000.0
2008-10-31 17:14:00,2.17287,2.17287,2.17221,2.17232,27000000.0
2008-10-31 17:15:00,2.17254,2.17448,2.17254,2.17448,26000000.0
2008-10-31 17:16:00,2.17521,2.17689,2.17508,2.17689,27000000.0
2008-10-31 17:17:00,2.17883,2.17935,2.17182,2.17182,38000000.0
2008-10-31 17:18:00,2.17343,2.17644,2.17328,2.17328,29000000.0
2008-10-31 17:19:00,2.17346,2.17427,2.17277,2.17427,19000000.0
2008-10-31 17:20:00,2.17448,2.17448,2.1695,2.17133,29000000.0
2008-10-31 17:21:00,2.16962,2.17194,2.16962,2.17114,26000000.0
2008-10-31 17:22:00,2.17065,2.17127,2.16921,2.1705,30000000.0
2008-10-31 17:23:00,2.16933,2.17174,2.16933,2.17051,32000000.0
2008-10-31 17:24:00,2.16882,2.17069,2.16882,2.16974,23000000.0
2008-10-31 17:25:00,2.17052,2.1772,2.16814,2.1772,20000000.0
2008-10-31 17:26:00,2.17719,2.17719,2.17194,2.17194,18000000.0
2008-10-31 17:27:00,2.17258,2.17414,2.17213,2.17333,44000000.0
2008-10-31 17:28:00,2.17657,2.18046,2.17657,2.17902,39000000.0
2008-10-31 17:29:00,2.17808,2.17868,2.17574,2.17574,36000000.0
2008-10-31 17:30:00,2.17591,2.17591,2.17227,2.17227,61000000.0
2008-10-31 17:31:00,2.17181,2.17253,2.17181,2.17247,62000000.0
2008-10-31 17:32:00,2.17348,2.17423,2.17348,2.17392,54000000.0
2008-10-31 17:33:00,2.17421,2.17445,2.17392,2.17416,64000000.0
2008-10-31 17:34:00,2.1738,2.1738,2.17251,2.17304,60000000.0
2008-10-31 17:35:00,2.17304,2.17313,2.17243,2.17243,43000000.0
2008-10-31 17:36:00,2.1718,2.1733,2.1718,2.1733,58000000.0
2008-10-31 17:37:00,2.17204,2.1723,2.17161,2.17162,47000000.0
2008-10-31 17:38:00,2.17281,2.17343,2.17259,2.17259,44000000.0
2008-10-31 17:39:00,2.17302,2.17302,2.17266,2.17266,41000000.0
2008-10-31 17:40:00,2.17282,2.17528,2.17282,2.17528,59000000.0
2008-10-31 17:41:00,2.17532,2.17532,2.17426,2.17426,50000000.0
2008-10-31 17:42:00,2.17413,2.17477,2.17383,2.17477,37000000.0
2008-10-31 17:43:00,2.17423,2.17423,2.17054,2.17054,33000000.0
2008-10-31 17:44:00,2.16874,2.16874,2.16651,2.16873,46000000.0
2008-10-31 17:45:00,2.17071,2.17165,2.17024,2.17024,49000000.0
2008-10-31 17:46:00,2.17121,2.173,2.17121,2.173,56000000.0
2008-10-31 17:47:00,2.17273,2.1731,2.17205,2.1731,65000000.0
2008-10-31 17:48:00,2.17365,2.17365,2.17237,2.17237,61000000.0
2008-10-31 17:49:00,2.17172,2.17192,2.16851,2.1691,72000000.0
2008-10-31 17:50:00,2.16891,2.17072,2.1689,2.17018,53000000.0
2008-10-31 17:51:00,2.17387,2.17569,2.17387,2.17569,54000000.0
2008-10-31 17:52:00,2.17494,2.17494,2.17085,2.17085,51000000.0
2008-10-31 17:53:00,2.17055,2.17205,2.17055,2.1718,42000000.0
2008-10-31 17:54:00,2.17111,2.17154,2.17082,2.17151,32000000.0
2008-10-31 17:55:00,2.17307,2.17393,2.17272,2.17272,32000000.0
2008-10-31 17:56:00,2.17329,2.17948,2.17329,2.17948,47000000.0
2008-10-31 17:57:00,2.17965,2.17965,2.17869,2.17921,34000000.0
2008-10-31 17:58:00,2.18001,2.18106,2.17832,2.17832,44000000.0
2008-10-31 17:59:00,2.18084,2.18113,2.17888,2.18034,39000000.0
2008-10-31 18:00:00,2.18326,2.18401,2.18312,2.18312,32000000.0
2008-10-31 18:01:00,2.18274,2.18295,2.17994,2.17994,52000000.0
2008-10-31 18:02:00,2.17749,2.1821,2.17749,2.18043,30000000.0
2008-10-31 18:03:00,2.18086,2.1832,2.18045,2.1832,38000000.0
2008-10-31 18:04:00,2.18379,2.18706,2.18379,2.1866,38000000.0
2008-10-31 18:05:00,2.18612,2.18612,2.18505,2.18505,36000000.0
2008-10-31 18:06:00,2.18489,2.18528,2.18489,2.18527,32000000.0
2008-10-31 18:07:00,2.18424,2.18445,2.18409,2.18409,38000000.0
2008-10-31 18:08:00,2.18435,2.18502,2.18409,2.18409,56000000.0
2008-10-31 18:09:00,2.18421,2.18458,2.18334,2.18334,34000000.0
2008-10-31 18:10:00,2.18315,2.18738,2.18315,2.18694,26000000.0
2008-10-31 18:11:00,2.18656,2.18677,2.18588,2.18653,34000000.0
2008-10-31 18:12:00,2.18779,2.18779,2.18712,2.1877,24000000.0
2008-10-31 18:13:00,2.18852,2.18984,2.18728,2.18728,30000000.0
2008-10-31 18:14:00,2.18678,2.18785,2.18678,2.18785,22000000.0
2008-10-31 18:15:00,2.18793,2.19004,2.18786,2.19004,21000000.0
2008-10-31 18:16:00,2.1881,2.1881,2.18653,2.18653,66000000.0
2008-10-31 18:17:00,2.18579,2.18811,2.18554,2.18811,60000000.0
2008-10-31 18:18:00,2.18871,2.1897,2.18871,2.1897,33000000.0
2008-10-31 18:19:00,2.19093,2.19247,2.19085,2.19085,46000000.0
2008-10-31 18:20:00,2.18992,2.18992,2.18432,2.18432,61000000.0
2008-10-31 18:21:00,2.18496,2.19034,2.18496,2.18987,37000000.0
2008-10-31 18:22:00,2.18847,2.18847,2.18454,2.18454,49000000.0
2008-10-31 18:23:00,2.18475,2.18594,2.18467,2.18593,34000000.0
2008-10-31 18:24:00,2.18673,2.18713,2.18623,2.18623,47000000.0
2008-10-31 18:25:00,2.18581,2.1864,2.18581,2.18599,31000000.0
2008-10-31 18:26:00,2.18554,2.18569,2.18514,2.18557,43000000.0
2008-10-31 18:27:00,2.18524,2.18524,2.18025,2.18179,35000000.0
2008-10-31 18:28:00,2.18444,2.18491,2.18258,2.18258,18000000.0
2008-10-31 18:29:00,2.18209,2.18214,2.17979,2.17979,24000000.0
2008-10-31 18:30:00,2.17943,2.18053,2.17943,2.18036,32000000.0
2008-10-31 18:31:00,2.18092,2.18164,2.17817,2.17817,46000000.0
2008-10-31 18:32:00,2.17734,2.17797,2.17573,2.17642,55000000.0
2008-10-31 18:33:00,2.17533,2.17675,2.17533,2.17675,29000000.0
2008-10-31 18:34:00,2.17699,2.17973,2.17699,2.17973,32000000.0
2008-10-31 18:35:00,2.18133,2.1823,2.17904,2.17904,47000000.0
2008-10-31 18:36:00,2.17914,2.1798,2.17814,2.17814,65000000.0
2008-10-31 18:37:00,2.17729,2.17891,2.17729,2.17861,63000000.0
2008-10-31 18:38:00,2.17939,2.18067,2.17939,2.17995,61000000.0
2008-10-31 18:39:00,2.18015,2.18091,2.18015,2.18087,37000000.0
2008-10-31 18:40:00,2.18183,2.18559,2.18183,2.18494,52000000.0
2008-10-31 18:41:00,2.18523,2.18826,2.18523,2.18826,68000000.0
2008-10-31 18:42:00,2.18804,2.18871,2.18774,2.18838,40000000.0
2008-10-31 18:43:00,2.18953,2.19029,2.18952,2.18986,39000000.0
2008-10-31 18:44:00,2.18879,2.18879,2.18749,2.18749,33000000.0
2008-10-31 18:45:00,2.18596,2.18596,2.18524,2.18524,57000000.0
2008-10-31 18:46:00,2.18529,2.18557,2.18498,2.18507,61000000.0
2008-10-31 18:47:00,2.18386,2.18386,2.18311,2.18315,41000000.0
2008-10-31 18:48:00,2.18306,2.1868,2.18306,2.1868,26000000.0
2008-10-31 18:49:00,2.18695,2.18876,2.18676,2.18876,31000000.0
2008-10-31 18:50:00,2.18857,2.18857,2.18832,2.18832,37000000.0
2008-10-31 18:51:00,2.18829,2.18846,2.18788,2.18788,17000000.0
2008-10-31 18:52:00,2.18777,2.18851,2.18777,2.18842,33000000.0
2008-10-31 18:53:00,2.18649,2.18705,2.1864,2.1864,31000000.0
2008-10-31 18:54:00,2.18647,2.18709,2.18607,2.18705,11000000.0
2008-10-31 18:55:00,2.18707,2.18754,2.18703,2.18754,22000000.0
2008-10-31 18:56:00,2.18746,2.18746,2.18658,2.18724,16000000.0
2008-10-31 18:57:00,2.18742,2.18742,2.18666,2.18666,15000000.0
2008-10-31 18:58:00,2.18703,2.18704,2.18644,2.18644,19000000.0
2008-10-31 18:59:00,2.18656,2.18726,2.18655,2.18679,26000000.0
2008-10-31 19:00:00,2.18618,2.18703,2.18535,2.18703,12000000.0
2008-10-31 19:01:00,2.18739,2.18897,2.18739,2.18897,18000000.0
2008-10-31 19:02:00,2.18947,2.19014,2.18652,2.18652,23000000.0
2008-10-31 19:03:00,2.18557,2.18557,2.18501,2.18512,21000000.0
2008-10-31 19:04:00,2.18501,2.18549,2.18501,2.18549,55000000.0
2008-10-31 19:05:00,2.18576,2.18576,2.18552,2.18552,42000000.0
2008-10-31 19:06:00,2.18537,2.1855,2.18501,2.18501,63000000.0
2008-10-31 19:07:00,2.18486,2.18486,2.18275,2.18275,39000000.0
2008-10-31 19:08:00,2.1806,2.1806,2.17685,2.17685,32000000.0
2008-10-31 19:09:00,2.17592,2.1761,2.17545,2.17545,56000000.0
2008-10-31 19:10:00,2.17592,2.17666,2.17592,2.17666,27000000.0
2008-10-31 19:11:00,2.1768,2.1774,2.1768,2.17733,36000000.0
2008-10-31 19:12:00,2.17758,2.17758,2.17702,2.17702,25000000.0
2008-10-31 19:13:00,2.17666,2.17669,2.17603,2.17669,23000000.0
2008-10-31 19:14:00,2.17662,2.17678,2.17635,2.17678,37000000.0
2008-10-31 19:15:00,2.17772,2.17802,2.17761,2.17802,17000000.0
2008-10-31 19:16:00,2.17815,2.17815,2.17794,2.178,23000000.0
2008-10-31 19:17:00,2.17759,2.17759,2.17734,2.17741,17000000.0
2008-10-31 19:18:00,2.17752,2.17798,2.17752,2.17787,30000000.0
2008-10-31 19:19:00,2.17757,2.17766,2.17456,2.17456,36000000.0
2008-10-31 19:20:00,2.17469,2.17621,2.17469,2.17621,23000000.0
2008-10-31 19:21:00,2.17664,2.17777,2.17664,2.17777,21000000.0
2008-10-31 19:22:00,2.17826,2.17826,2.1769,2.17703,25000000.0
2008-10-31 19:23:00,2.1775,2.17812,2.17741,2.17741,12000000.0
2008-10-31 19:24:00,2.1758,2.17598,2.17388,2.17388,39000000.0
2008-10-31 19:25:00,2.17375,2.17832,2.17375,2.17832,49000000.0
2008-10-31 19:26:00,2.17774,2.17774,2.17446,2.17446,48000000.0
2008-10-31 19:27:00,2.17729,2.17786,2.17729,2.1778,51000000.0
2008-10-31 19:28:00,2.17823,2.17865,2.17815,2.17865,40000000.0
2008-10-31 19:29:00,2.17858,2.17858,2.17647,2.17647,28000000.0
2008-10-31 19:30:00,2.17614,2.17614,2.17458,2.17458,32000000.0
2008-10-31 19:31:00,2.17424,2.17452,2.17411,2.17411,28000000.0
2008-10-31 19:32:00,2.1743,2.17609,2.1743,2.17609,31000000.0
2008-10-31 19:33:00,2.17573,2.17586,2.1749,2.17586,14000000.0
2008-10-31 19:34:00,2.17631,2.17631,2.17481,2.17481,49000000.0
2008-10-31 19:35:00,2.17398,2.17398,2.17284,2.17284,28000000.0
2008-10-31 19:36:00,2.17251,2.17488,2.17232,2.17488,16000000.0
2008-10-31 19:37:00,2.17576,2.17581,2.17545,2.17581,26000000.0
2008-10-31 19:38:00,2.17567,2.17567,2.17553,2.17562,18000000.0
2008-10-31 19:39:00,2.17514,2.17527,2.17475,2.17526,13000000.0
2008-10-31 19:40:00,2.17531,2.17691,2.1743,2.17691,16000000.0
2008-10-31 19:41:00,2.17747,2.17831,2.17725,2.17831,17000000.0
2008-10-31 19:42:00,2.17822,2.17852,2.17721,2.17725,19000000.0
2008-10-31 19:43:00,2.17676,2.17676,2.17583,2.17583,21000000.0
2008-10-31 19:44:00,2.17523,2.17531,2.17458,2.17531,21000000.0
2008-10-31 19:45:00,2.17539,2.1754,2.17427,2.17427,33000000.0
2008-10-31 19:46:00,2.17387,2.17408,2.17351,2.1738,18000000.0
2008-10-31 19:47:00,2.17343,2.17498,2.17343,2.17498,22000000.0
2008-10-31 19:48:00,2.17462,2.17462,2.17418,2.17447,18000000.0
2008-10-31 19:49:00,2.17466,2.17489,2.17441,2.17441,27000000.0
2008-10-31 19:50:00,2.17466,2.1754,2.17466,2.1754,23000000.0
2008-10-31 19:51:00,2.17539,2.17539,2.17474,2.17537,25000000.0
2008-10-31 19:52:00,2.1769,2.17822,2.1769,2.17822,15000000.0
2008-10-31 19:53:00,2.17881,2.17906,2.17826,2.17864,21000000.0
2008-10-31 19:54:00,2.17878,2.18211,2.17878,2.18211,9000000.0
2008-10-31 19:55:00,2.18389,2.18397,2.18366,2.18376,30000000.0
2008-10-31 19:56:00,2.18287,2.18287,2.17918,2.17918,20000000.0
2008-10-31 19:57:00,2.17929,2.1801,2.17929,2.17993,12000000.0
2008-10-31 19:58:00,2.17978,2.17978,2.17796,2.17796,13000000.0
2008-10-31 19:59:00,2.17785,2.17831,2.17756,2.17831,31000000.0
2008-10-31 20:00:00,2.17889,2.17931,2.17889,2.17916,23000000.0
2008-10-31 20:01:00,2.17969,2.18034,2.17953,2.18034,13000000.0
2008-10-31 20:02:00,2.18141,2.18225,2.1809,2.18138,20000000.0
2008-10-31 20:03:00,2.18166,2.18197,2.18147,2.18147,18000000.0
2008-10-31 20:04:00,2.18143,2.18236,2.18143,2.18236,27000000.0
2008-10-31 20:05:00,2.1824,2.18276,2.18231,2.18276,23000000.0
2008-10-31 20:06:00,2.18291,2.1838,2.18291,2.18371,13000000.0
2008-10-31 20:07:00,2.18358,2.18358,2.18067,2.18109,29000000.0
2008-10-31 20:08:00,2.18014,2.18232,2.18014,2.18232,15000000.0
2008-10-31 20:09:00,2.18274,2.18288,2.18252,2.18259,17000000.0
2008-10-31 20:10:00,2.18235,2.18242,2.18185,2.18185,20000000.0
2008-10-31 20:11:00,2.18234,2.18544,2.18234,2.18544,10000000.0
2008-10-31 20:12:00,2.18826,2.18826,2.18672,2.18672,15000000.0
2008-10-31 20:13:00,2.18764,2.19025,2.18764,2.19025,17000000.0
2008-10-31 20:14:00,2.18998,2.18998,2.1824,2.1824,15000000.0
2008-10-31 20:15:00,2.18044,2.18152,2.18038,2.18054,10000000.0
2008-10-31 20:16:00,2.18154,2.18701,2.18154,2.18701,22000000.0
2008-10-31 20:17:00,2.18729,2.18729,2.18617,2.18617,17000000.0
2008-10-31 20:18:00,2.18581,2.18581,2.18501,2.18501,24000000.0
2008-10-31 20:19:00,2.18428,2.18428,2.18326,2.18332,9000000.0
2008-10-31 20:20:00,2.18308,2.18336,2.18307,2.18336,14000000.0
2008-10-31 20:21:00,2.18343,2.18343,2.18315,2.18324,7000000.0
2008-10-31 20:22:00,2.18354,2.18389,2.18177,2.18185,12000000.0
2008-10-31 20:23:00,2.18103,2.18118,2.18081,2.18081,8000000.0
2008-10-31 20:24:00,2.18037,2.18091,2.18037,2.18066,15000000.0
2008-10-31 20:25:00,2.18033,2.18083,2.18012,2.18067,16000000.0
2008-10-31 20:26:00,2.1811,2.18153,2.18107,2.18147,22000000.0
2008-10-31 20:27:00,2.18149,2.18149,2.17992,2.18043,11000000.0
2008-10-31 20:28:00,2.18048,2.18073,2.18031,2.18031,7000000.0
2008-10-31 20:29:00,2.17994,2.18103,2.17846,2.18103,20000000.0
2008-10-31 20:30:00,2.18159,2.18159,2.18003,2.18003,27000000.0
2008-10-31 20:31:00,2.1796,2.17998,2.17919,2.17998,17000000.0
2008-10-31 20:32:00,2.18183,2.18427,2.18183,2.18394,20000000.0
2008-10-31 20:33:00,2.18303,2.18303,2.18113,2.18182,14000000.0
2008-10-31 20:34:00,2.18099,2.18099,2.17847,2.17849,28000000.0
2008-10-31 20:35:00,2.17894,2.18059,2.17894,2.18059,23000000.0
2008-10-31 20:36:00,2.18002,2.18002,2.17883,2.17883,11000000.0
2008-10-31 20:37:00,2.17864,2.17918,2.17864,2.17918,7000000.0
2008-10-31 20:38:00,2.17941,2.18016,2.17941,2.18016,10000000.0
2008-10-31 20:39:00,2.18025,2.18126,2.18025,2.18042,9000000.0
2008-10-31 20:40:00,2.17982,2.17982,2.1782,2.1782,7000000.0
2008-10-31 20:41:00,2.17801,2.17835,2.17662,2.17662,8000000.0
2008-10-31 20:42:00,2.17644,2.17708,2.17644,2.17663,15000000.0
2008-10-31 20:43:00,2.17247,2.17507,2.17247,2.17495,12000000.0
2008-10-31 20:44:00,2.17649,2.17649,2.17444,2.17444,7000000.0
2008-10-31 20:45:00,2.1749,2.17608,2.1749,2.17608,12000000.0
2008-10-31 20:46:00,2.17633,2.17633,2.17609,2.1762,9000000.0
2008-10-31 20:47:00,2.17633,2.17668,2.17633,2.17668,11000000.0
2008-10-31 20:48:00,2.17664,2.17664,2.1755,2.17562,11000000.0
2008-10-31 20:49:00,2.17621,2.17666,2.176,2.17666,18000000.0
2008-10-31 20:50:00,2.17712,2.17736,2.17712,2.17736,8000000.0
2008-10-31 20:51:00,2.17768,2.17774,2.17724,2.17724,18000000.0
2008-10-31 20:52:00,2.17687,2.1769,2.17583,2.17583,15000000.0
2008-10-31 20:53:00,2.1762,2.17645,2.17601,2.17645,8000000.0
2008-10-31 20:54:00,2.17707,2.17771,2.17707,2.17771,10000000.0
2008-10-31 20:55:00,2.17766,2.17802,2.17766,2.17781,8000000.0
2008-10-31 20:56:00,2.17801,2.17926,2.17801,2.17926,8000000.0
2008-10-31 20:57:00,2.1791,2.1791,2.17843,2.17843,18000000.0
2008-10-31 20:58:00,2.17855,2.17961,2.17855,2.17898,14000000.0
2008-10-31 20:59:00,2.17803,2.17803,2.17758,2.17758,8000000.0
2008-10-31 21:00:00,2.17758,2.17778,2.17758,2.17773,11000000.0
2008-10-31 21:01:00,2.17807,2.17965,2.17807,2.17965,16000000.0
2008-10-31 21:02:00,2.17899,2.17951,2.17883,2.17883,18000000.0
2008-10-31 21:03:00,2.17806,2.17874,2.17806,2.17874,13000000.0
2008-10-31 21:04:00,2.17851,2.17851,2.17681,2.17681,8000000.0
2008-10-31 21:05:00,2.17648,2.17648,2.17567,2.17567,11000000.0
2008-10-31 21:06:00,2.1784,2.17972,2.17757,2.17757,8000000.0
2008-10-31 21:07:00,2.17746,2.17801,2.17746,2.17801,7000000.0
2008-10-31 21:08:00,2.17916,2.18283,2.17916,2.17984,11000000.0
2008-10-31 21:09:00,2.18209,2.1824,2.1807,2.1824,9000000.0
2008-10-31 21:10:00,2.18271,2.18271,2.1805,2.1805,9000000.0
2008-10-31 21:11:00,2.18031,2.18031,2.17942,2.17942,8000000.0
2008-10-31 21:12:00,2.17971,2.18069,2.17854,2.18069,8000000.0
2008-10-31 21:13:00,2.18077,2.18176,2.18077,2.1814,8000000.0
2008-10-31 21:14:00,2.18017,2.18027,2.18017,2.18023,8000000.0
2008-10-31 21:15:00,2.1803,2.18078,2.1803,2.18078,11000000.0
2008-10-31 21:16:00,2.1805,2.1805,2.18,2.18034,9000000.0
2008-10-31 21:17:00,2.18037,2.18052,2.1801,2.1801,7000000.0
2008-10-31 21:18:00,2.1807,2.18115,2.1807,2.18115,7000000.0
2008-10-31 21:19:00,2.18006,2.18006,2.17987,2.17987,7000000.0
2008-10-31 21:20:00,2.17968,2.17968,2.17922,2.1793,12000000.0
2008-10-31 21:21:00,2.179,2.17921,2.17884,2.17917,8000000.0
2008-10-31 21:22:00,2.17888,2.17899,2.17888,2.17898,7000000.0
2008-10-31 21:23:00,2.17921,2.17931,2.17899,2.17931,10000000.0
2008-10-31 21:24:00,2.1799,2.18014,2.17892,2.17893,8000000.0
2008-10-31 21:25:00,2.17863,2.17908,2.17855,2.17877,9000000.0
2008-10-31 21:26:00,2.17834,2.17913,2.17834,2.17913,17000000.0
2008-10-31 21:27:00,2.17923,2.17953,2.17892,2.17953,31000000.0
2008-10-31 21:28:00,2.17919,2.17919,2.17811,2.17857,20000000.0
2008-10-31 21:29:00,2.17832,2.17851,2.17802,2.17851,11000000.0
2008-10-31 21:30:00,2.17894,2.17914,2.17887,2.17897,9000000.0
2008-10-31 21:31:00,2.17829,2.17829,2.17809,2.17815,7000000.0
2008-10-31 21:32:00,2.17826,2.17838,2.1782,2.17838,8000000.0
2008-10-31 21:33:00,2.17886,2.1789,2.17755,2.17755,7000000.0
2008-10-31 21:34:00,2.17758,2.17785,2.17751,2.17785,10000000.0
2008-10-31 21:35:00,2.17769,2.17769,2.17736,2.17753,11000000.0
2008-10-31 21:36:00,2.17752,2.17752,2.17704,2.17704,11000000.0
2008-10-31 21:37:00,2.17808,2.1782,2.17796,2.17816,10000000.0
2008-10-31 21:38:00,2.17837,2.17837,2.17781,2.17781,26000000.0
2008-10-31 21:39:00,2.17816,2.18005,2.17799,2.17799,18000000.0
2008-10-31 21:40:00,2.17761,2.1778,2.17736,2.17736,12000000.0
2008-10-31 21:41:00,2.17737,2.17737,2.17624,2.17624,13000000.0
2008-10-31 21:42:00,2.17697,2.17728,2.17697,2.17698,7000000.0
2008-10-31 21:43:00,2.17741,2.17856,2.17741,2.17856,11000000.0
2008-10-31 21:44:00,2.179,2.179,2.17866,2.17881,18000000.0
2008-10-31 21:45:00,2.17903,2.17986,2.17903,2.17986,10000000.0
2008-10-31 21:46:00,2.18046,2.18196,2.18046,2.18196,15000000.0
2008-10-31 21:47:00,2.18034,2.18069,2.18017,2.18049,10000000.0
2008-10-31 21:48:00,2.18009,2.18076,2.18008,2.18076,7000000.0
2008-10-31 21:49:00,2.18122,2.18206,2.18122,2.18206,8000000.0
2008-10-31 21:50:00,2.18205,2.18234,2.18205,2.1823,10000000.0
2008-10-31 21:51:00,2.18237,2.18237,2.18227,2.18237,8000000.0
2008-10-31 21:52:00,2.18216,2.18216,2.18199,2.1821,10000000.0
2008-10-31 21:53:00,2.18192,2.18193,2.18159,2.18159,8000000.0
2008-10-31 21:54:00,2.18174,2.18178,2.18161,2.18161,9000000.0
2008-10-31 21:55:00,2.18392,2.19046,2.18392,2.19046,11000000.0
2008-10-31 21:56:00,2.18903,2.18921,2.18836,2.18839,22000000.0
2008-10-31 21:57:00,2.18771,2.18771,2.18617,2.18617,13000000.0
2008-10-31 21:58:00,2.18495,2.18539,2.18495,2.18521,16000000.0
2008-10-31 21:59:00,2.18539,2.1859,2.18539,2.18586,25000000.0
2008-10-31 22:00:00,2.18603,2.18642,2.18239,2.18239,12000000.0
2008-10-31 22:01:00,2.18001,2.18353,2.18001,2.18139,19000000.0
2008-10-31 22:02:00,2.1836,2.1848,2.1836,2.1848,11000000.0
2008-10-31 22:03:00,2.18509,2.18509,2.18467,2.18497,33000000.0
2008-10-31 22:04:00,2.18517,2.18656,2.18475,2.18656,11000000.0
2008-10-31 22:05:00,2.18622,2.18622,2.18462,2.18477,16000000.0
2008-10-31 22:06:00,2.18488,2.18488,2.1833,2.18393,8000000.0
2008-10-31 22:07:00,2.18388,2.18388,2.18256,2.18337,15000000.0
2008-10-31 22:08:00,2.18238,2.18321,2.18209,2.18209,30000000.0
2008-10-31 22:09:00,2.18108,2.18132,2.18073,2.18073,13000000.0
2008-10-31 22:10:00,2.1793,2.17984,2.1793,2.17984,8000000.0
2008-10-31 22:11:00,2.18111,2.18141,2.18111,2.18125,11000000.0
2008-10-31 22:12:00,2.18125,2.18243,2.18125,2.18243,15000000.0
2008-10-31 22:13:00,2.1827,2.1827,2.1812,2.1812,10000000.0
2008-10-31 22:14:00,2.18191,2.18244,2.18182,2.18226,13000000.0
2008-10-31 22:15:00,2.1825,2.18271,2.1825,2.18267,9000000.0
2008-10-31 22:16:00,2.18252,2.18255,2.18227,2.1825,8000000.0
2008-10-31 22:17:00,2.18247,2.18249,2.18211,2.18249,16000000.0
2008-10-31 22:18:00,2.18248,2.18293,2.18222,2.18293,9000000.0
2008-10-31 22:19:00,2.18416,2.1847,2.18409,2.18455,9000000.0
2008-10-31 22:20:00,2.18393,2.18418,2.18354,2.184,7000000.0
2008-10-31 22:21:00,2.18355,2.18521,2.18338,2.18521,11000000.0
2008-10-31 22:22:00,2.18614,2.18614,2.18585,2.18606,11000000.0
2008-10-31 22:23:00,2.18515,2.18515,2.18465,2.18491,15000000.0
2008-10-31 22:24:00,2.18485,2.18555,2.18485,2.18543,10000000.0
2008-10-31 22:25:00,2.18571,2.1859,2.18571,2.18589,8000000.0
2008-10-31 22:26:00,2.1858,2.18599,2.1858,2.18599,8000000.0
2008-10-31 22:27:00,2.18621,2.18633,2.18621,2.18622,10000000.0
2008-10-31 22:28:00,2.18567,2.18579,2.18561,2.18561,10000000.0
2008-10-31 22:29:00,2.18539,2.18539,2.18493,2.18512,7000000.0
2008-10-31 22:30:00,2.185,2.18526,2.18465,2.18465,11000000.0
2008-10-31 22:31:00,2.1848,2.18489,2.18476,2.18487,22000000.0
2008-10-31 22:32:00,2.18492,2.18521,2.18492,2.18521,7000000.0
2008-10-31 22:33:00,2.18491,2.18491,2.18376,2.18376,38000000.0
2008-10-31 22:34:00,2.18266,2.18302,2.18244,2.18244,47000000.0
2008-10-31 22:35:00,2.18296,2.18377,2.18296,2.18377,27000000.0
2008-10-31 22:36:00,2.18386,2.18386,2.18376,2.18386,26000000.0
2008-10-31 22:37:00,2.18383,2.18394,2.18379,2.18394,28000000.0
2008-10-31 22:38:00,2.18405,2.18405,2.1839,2.18399,15000000.0
2008-10-31 22:39:00,2.1839,2.18401,2.18388,2.18388,11000000.0
2008-10-31 22:40:00,2.18325,2.18325,2.18251,2.18274,9000000.0
2008-10-31 22:41:00,2.1827,2.18294,2.1827,2.18289,16000000.0
2008-10-31 22:42:00,2.1833,2.18364,2.1833,2.18353,9000000.0
2008-10-31 22:43:00,2.18335,2.18341,2.18202,2.18202,11000000.0
2008-10-31 22:44:00,2.18167,2.18182,2.18162,2.18182,8000000.0
2008-10-31 22:45:00,2.18181,2.18182,2.18178,2.18179,12000000.0
2008-10-31 22:46:00,2.18172,2.18172,2.18125,2.18125,9000000.0
2008-10-31 22:47:00,2.18113,2.18117,2.18067,2.18067,16000000.0
2008-10-31 22:48:00,2.18025,2.18029,2.17763,2.18029,11000000.0
2008-10-31 22:49:00,2.1808,2.1808,2.18045,2.18074,12000000.0
2008-10-31 22:50:00,2.18132,2.18266,2.18128,2.18266,16000000.0
2008-10-31 22:51:00,2.18319,2.18325,2.18306,2.18306,10000000.0
2008-10-31 22:52:00,2.18316,2.1834,2.183,2.1834,10000000.0
2008-10-31 22:53:00,2.184,2.18469,2.184,2.18469,8000000.0
2008-10-31 22:54:00,2.18468,2.18475,2.18458,2.18475,13000000.0
2008-10-31 22:55:00,2.18424,2.18424,2.18033,2.18033,9000000.0
2008-10-31 22:56:00,2.18,2.18061,2.18,2.18061,8000000.0
2008-10-31 22:57:00,2.18123,2.18152,2.18123,2.18131,7000000.0
2008-10-31 22:58:00,2.18096,2.18096,2.17923,2.17923,7000000.0
2008-10-31 22:59:00,2.17877,2.17935,2.1787,2.17935,9000000.0
2008-11-03 00:00:00,2.17515,2.17525,2.17515,2.17516,7000000.0
2008-11-03 00:01:00,2.1718,2.1743,2.1703,2.1743,12000000.0
2008-11-03 00:02:00,2.1745,2.1745,2.1743,2.1743,12000000.0
2008-11-03 00:03:00,2.17491,2.17497,2.17487,2.17497,12000000.0
2008-11-03 00:04:00,2.17551,2.17757,2.17551,2.17757,10000000.0
2008-11-03 00:05:00,2.17801,2.17813,2.17774,2.17812,9000000.0
2008-11-03 00:06:00,2.17747,2.17747,2.17716,2.17716,8000000.0
2008-11-03 00:07:00,2.17753,2.17848,2.17753,2.17761,9000000.0
2008-11-03 00:08:00,2.17719,2.1776,2.17719,2.17748,8000000.0
2008-11-03 00:09:00,2.17715,2.1773,2.17672,2.17672,7000000.0
2008-11-03 00:10:00,2.17593,2.17601,2.17462,2.17462,23000000.0
2008-11-03 00:11:00,2.1748,2.17571,2.1748,2.17571,10000000.0
2008-11-03 00:12:00,2.17612,2.17612,2.17483,2.17486,9000000.0
2008-11-03 00:13:00,2.17457,2.17496,2.17457,2.17494,8000000.0
2008-11-03 00:14:00,2.17535,2.17553,2.17499,2.17499,7000000.0
2008-11-03 00:15:00,2.17475,2.17488,2.17469,2.17487,9000000.0
2008-11-03 00:16:00,2.17501,2.17557,2.17501,2.17557,9000000.0
2008-11-03 00:17:00,2.17554,2.17554,2.1751,2.17528,7000000.0
2008-11-03 00:18:00,2.17495,2.17506,2.17495,2.17502,8000000.0
2008-11-03 00:19:00,2.17421,2.17446,2.17371,2.17381,10000000.0
2008-11-03 00:20:00,2.17366,2.17407,2.17351,2.17402,10000000.0
2008-11-03 00:21:00,2.17452,2.17452,2.17367,2.17381,8000000.0
2008-11-03 00:22:00,2.17361,2.17401,2.17324,2.17324,8000000.0
2008-11-03 00:23:00,2.17268,2.17324,2.17256,2.17324,8000000.0
2008-11-03 00:24:00,2.17338,2.17424,2.17338,2.17424,8000000.0
2008-11-03 00:25:00,2.17408,2.17409,2.1738,2.17388,11000000.0
2008-11-03 00:26:00,2.17396,2.17445,2.17354,2.17445,7000000.0
2008-11-03 00:27:00,2.17451,2.17464,2.17451,2.1746,10000000.0
2008-11-03 00:28:00,2.1728,2.173,2.1726,2.1727,8000000.0
2008-11-03 00:29:00,2.1726,2.1731,2.1726,2.173,8000000.0
2008-11-03 00:30:00,2.17429,2.17481,2.17429,2.17481,8000000.0
2008-11-03 00:31:00,2.17449,2.17449,2.17418,2.17432,7000000.0
2008-11-03 00:32:00,2.1748,2.17512,2.1748,2.17509,7000000.0
2008-11-03 00:33:00,2.1751,2.1751,2.17452,2.17456,9000000.0
2008-11-03 00:34:00,2.17498,2.17556,2.17498,2.17538,23000000.0
2008-11-03 00:35:00,2.17512,2.17512,2.17439,2.17439,7000000.0
2008-11-03 00:36:00,2.1743,2.1748,2.1743,2.1748,9000000.0
2008-11-03 00:37:00,2.17334,2.17526,2.17334,2.17505,8000000.0
2008-11-03 00:38:00,2.17462,2.1751,2.17461,2.17504,7000000.0
2008-11-03 00:39:00,2.17511,2.1752,2.1751,2.1752,7000000.0
2008-11-03 00:40:00,2.17499,2.17562,2.17499,2.17562,7000000.0
2008-11-03 00:41:00,2.1726,2.1727,2.1724,2.1727,8000000.0
2008-11-03 00:42:00,2.17567,2.17567,2.17544,2.17544,8000000.0
2008-11-03 00:43:00,2.17528,2.1753,2.17511,2.17513,5000000.0
2008-11-03 00:44:00,2.1726,2.1732,2.1722,2.1732,10000000.0
2008-11-03 00:45:00,2.173,2.174,2.1725,2.173,10000000.0
2008-11-03 00:46:00,2.17515,2.17567,2.17515,2.17567,10000000.0
2008-11-03 00:47:00,2.17569,2.17569,2.17541,2.17546,7000000.0
2008-11-03 00:48:00,2.17541,2.17552,2.17521,2.17552,8000000.0
2008-11-03 00:49:00,2.17558,2.17576,2.17547,2.17574,10000000.0
2008-11-03 00:50:00,2.17525,2.17527,2.17477,2.17477,10000000.0
2008-11-03 00:51:00,2.17507,2.17514,2.17474,2.17474,8000000.0
2008-11-03 00:52:00,2.1725,2.1739,2.1724,2.1739,11000000.0
2008-11-03 00:53:00,2.17458,2.17521,2.17458,2.17517,11000000.0
2008-11-03 00:54:00,2.17505,2.17505,2.17437,2.17437,10000000.0
2008-11-03 00:55:00,2.17481,2.17492,2.17476,2.17485,7000000.0
2008-11-03 00:56:00,2.1742,2.1744,2.173,2.1734,7000000.0
2008-11-03 00:57:00,2.17501,2.17501,2.17458,2.17471,7000000.0
2008-11-03 00:58:00,2.1751,2.17531,2.17235,2.17235,10000000.0
2008-11-03 00:59:00,2.17152,2.17184,2.17152,2.17184,7000000.0
2008-11-03 01:00:00,2.17169,2.17169,2.17034,2.17054,19000000.0
2008-11-03 01:01:00,2.17079,2.17277,2.17079,2.17277,12000000.0
2008-11-03 01:02:00,2.17285,2.17319,2.17281,2.17281,8000000.0
2008-11-03 01:03:00,2.1727,2.1729,2.1723,2.17278,7000000.0
2008-11-03 01:04:00,2.17256,2.17269,2.172,2.172,8000000.0
2008-11-03 01:05:00,2.17258,2.17342,2.17258,2.17342,7000000.0
2008-11-03 01:06:00,2.17345,2.17345,2.17265,2.17283,8000000.0
2008-11-03 01:07:00,2.17379,2.17459,2.17379,2.17459,10000000.0
2008-11-03 01:08:00,2.17407,2.17449,2.17383,2.17384,10000000.0
2008-11-03 01:09:00,2.17384,2.17428,2.17295,2.17357,8000000.0
2008-11-03 01:10:00,2.17372,2.1738,2.17255,2.17255,10000000.0
2008-11-03 01:11:00,2.17227,2.17238,2.17202,2.17202,11000000.0
2008-11-03 01:12:00,2.17183,2.17183,2.17051,2.17051,8000000.0
2008-11-03 01:13:00,2.17114,2.1721,2.17114,2.1721,10000000.0
2008-11-03 01:14:00,2.17173,2.17175,2.17143,2.17143,10000000.0
2008-11-03 01:15:00,2.17138,2.17144,2.17127,2.17137,10000000.0
2008-11-03 01:16:00,2.17126,2.17126,2.17098,2.171,8000000.0
2008-11-03 01:17:00,2.17093,2.17112,2.17093,2.17112,10000000.0
2008-11-03 01:18:00,2.1758,2.1759,2.1755,2.1756,11000000.0
2008-11-03 01:19:00,2.17069,2.17126,2.17069,2.17124,11000000.0
2008-11-03 01:20:00,2.17159,2.17296,2.17155,2.1721,13000000.0
2008-11-03 01:21:00,2.17188,2.17188,2.17116,2.17116,7000000.0
2008-11-03 01:22:00,2.17048,2.17187,2.17048,2.17187,7000000.0
2008-11-03 01:23:00,2.17237,2.17261,2.17199,2.17199,11000000.0
2008-11-03 01:24:00,2.1717,2.17263,2.1717,2.17263,7000000.0
2008-11-03 01:25:00,2.1727,2.1727,2.17215,2.17235,9000000.0
2008-11-03 01:26:00,2.17195,2.17195,2.17163,2.17163,14000000.0
2008-11-03 01:27:00,2.17188,2.17188,2.17161,2.17161,15000000.0
2008-11-03 01:28:00,2.1717,2.17185,2.17166,2.17184,9000000.0
2008-11-03 01:29:00,2.17177,2.17191,2.17165,2.17191,10000000.0
2008-11-03 01:30:00,2.17189,2.17192,2.17153,2.17153,10000000.0
2008-11-03 01:31:00,2.17103,2.17125,2.17084,2.17125,10000000.0
2008-11-03 01:32:00,2.17118,2.17361,2.17118,2.17361,18000000.0
2008-11-03 01:33:00,2.17433,2.17454,2.1721,2.1721,20000000.0
2008-11-03 01:34:00,2.17192,2.17212,2.17188,2.17212,16000000.0
2008-11-03 01:35:00,2.17285,2.17345,2.17285,2.17345,8000000.0
2008-11-03 01:36:00,2.17353,2.17356,2.17335,2.17335,9000000.0
2008-11-03 01:37:00,2.17314,2.17314,2.17238,2.17238,7000000.0
2008-11-03 01:38:00,2.17194,2.17201,2.17184,2.17184,12000000.0
2008-11-03 01:39:00,2.17165,2.17175,2.17052,2.17052,12000000.0
2008-11-03 01:40:00,2.17076,2.1713,2.17076,2.1713,7000000.0
2008-11-03 01:41:00,2.17143,2.17143,2.17124,2.17139,11000000.0
2008-11-03 01:42:00,2.1712,2.17157,2.1712,2.17157,7000000.0
2008-11-03 01:43:00,2.17164,2.17164,2.17117,2.17155,8000000.0
2008-11-03 01:44:00,2.17169,2.17195,2.17169,2.17195,7000000.0
2008-11-03 01:45:00,2.1719,2.17234,2.1719,2.17226,7000000.0
2008-11-03 01:46:00,2.17191,2.17256,2.17183,2.17222,7000000.0
2008-11-03 01:47:00,2.17226,2.17338,2.17226,2.17338,14000000.0
2008-11-03 01:48:00,2.17343,2.17343,2.17249,2.17249,7000000.0
2008-11-03 01:49:00,2.17212,2.17217,2.17034,2.17034,8000000.0
2008-11-03 01:50:00,2.1701,2.17116,2.1701,2.17107,10000000.0
2008-11-03 01:51:00,2.17123,2.17147,2.17123,2.17133,16000000.0
2008-11-03 01:52:00,2.1714,2.17258,2.1714,2.17258,13000000.0
2008-11-03 01:53:00,2.17311,2.17311,2.17237,2.17237,7000000.0
2008-11-03 01:54:00,2.1726,2.17286,2.1726,2.17286,9000000.0
2008-11-03 01:55:00,2.17276,2.17276,2.17253,2.17267,12000000.0
2008-11-03 01:56:00,2.1725,2.1725,2.17183,2.17183,17000000.0
2008-11-03 01:57:00,2.17151,2.17151,2.17066,2.17066,13000000.0
2008-11-03 01:58:00,2.17066,2.17151,2.17066,2.17151,10000000.0
2008-11-03 01:59:00,2.17265,2.17338,2.17265,2.17338,8000000.0
2008-11-03 02:00:00,2.17366,2.17366,2.17318,2.17337,8000000.0
2008-11-03 02:01:00,2.17393,2.17569,2.17393,2.17569,10000000.0
2008-11-03 02:02:00,2.1761,2.17651,2.17603,2.17651,13000000.0
2008-11-03 02:03:00,2.17794,2.17794,2.17489,2.17513,17000000.0
2008-11-03 02:04:00,2.17509,2.1755,2.17509,2.17543,12000000.0
2008-11-03 02:05:00,2.17556,2.17556,2.17515,2.17515,9000000.0
2008-11-03 02:06:00,2.17543,2.17543,2.17522,2.17522,7000000.0
2008-11-03 02:07:00,2.17517,2.17537,2.17517,2.1753,13000000.0
2008-11-03 02:08:00,2.17523,2.17523,2.17446,2.17515,16000000.0
2008-11-03 02:09:00,2.17519,2.17537,2.17515,2.17515,10000000.0
2008-11-03 02:10:00,2.17436,2.17464,2.17436,2.17458,8000000.0
2008-11-03 02:11:00,2.17472,2.17522,2.17472,2.17507,7000000.0
2008-11-03 02:12:00,2.17525,2.17539,2.17508,2.17539,14000000.0
2008-11-03 02:13:00,2.17579,2.17591,2.17579,2.17581,7000000.0
2008-11-03 02:14:00,2.17616,2.1765,2.17616,2.1765,7000000.0
2008-11-03 02:15:00,2.17628,2.17628,2.17586,2.17586,7000000.0
2008-11-03 02:16:00,2.17511,2.17511,2.17437,2.17478,8000000.0
2008-11-03 02:17:00,2.17495,2.17508,2.17473,2.17483,7000000.0
2008-11-03 02:18:00,2.17488,2.17489,2.17483,2.17483,11000000.0
2008-11-03 02:19:00,2.17485,2.17488,2.17424,2.17424,7000000.0
2008-11-03 02:20:00,2.17388,2.17405,2.17379,2.17405,12000000.0
2008-11-03 02:21:00,2.17506,2.17595,2.17506,2.17595,12000000.0
2008-11-03 02:22:00,2.17625,2.17672,2.17625,2.17651,7000000.0
2008-11-03 02:23:00,2.17681,2.17681,2.17595,2.17595,9000000.0
2008-11-03 02:24:00,2.17629,2.17648,2.1755,2.1755,8000000.0
2008-11-03 02:25:00,2.17605,2.17666,2.17605,2.1763,16000000.0
2008-11-03 02:26:00,2.17675,2.17719,2.17675,2.17719,20000000.0
2008-11-03 02:27:00,2.17677,2.17792,2.17677,2.17774,18000000.0
2008-11-03 02:28:00,2.17783,2.17783,2.17764,2.17776,10000000.0
2008-11-03 02:29:00,2.17766,2.17766,2.17741,2.17746,10000000.0
2008-11-03 02:30:00,2.17705,2.17705,2.17447,2.17447,10000000.0
2008-11-03 02:31:00,2.17454,2.178,2.17454,2.178,9000000.0
2008-11-03 02:32:00,2.17906,2.18112,2.17896,2.18078,15000000.0
2008-11-03 02:33:00,2.18081,2.1812,2.18047,2.18047,14000000.0
2008-11-03 02:34:00,2.17906,2.17906,2.17839,2.17874,9000000.0
2008-11-03 02:35:00,2.1792,2.17928,2.17853,2.17853,7000000.0
2008-11-03 02:36:00,2.17837,2.17837,2.177,2.177,11000000.0
2008-11-03 02:37:00,2.17736,2.17762,2.1773,2.17756,7000000.0
2008-11-03 02:38:00,2.17764,2.17764,2.17739,2.17755,7000000.0
2008-11-03 02:39:00,2.17781,2.17781,2.17749,2.17749,13000000.0
2008-11-03 02:40:00,2.17783,2.17796,2.17778,2.17794,11000000.0
2008-11-03 02:41:00,2.17564,2.17564,2.17394,2.175,8000000.0
2008-11-03 02:42:00,2.1753,2.17543,2.17509,2.17512,10000000.0
2008-11-03 02:43:00,2.17507,2.17508,2.17487,2.17507,8000000.0
2008-11-03 02:44:00,2.17515,2.17515,2.17495,2.17503,10000000.0
2008-11-03 02:45:00,2.1751,2.17524,2.17505,2.17512,10000000.0
2008-11-03 02:46:00,2.17437,2.1745,2.17429,2.1745,10000000.0
2008-11-03 02:47:00,2.1738,2.1738,2.17216,2.17216,8000000.0
2008-11-03 02:48:00,2.17258,2.17287,2.17258,2.17261,11000000.0
2008-11-03 02:49:00,2.1734,2.17385,2.1734,2.17385,10000000.0
2008-11-03 02:50:00,2.17436,2.17436,2.17364,2.17364,5000000.0
2008-11-03 02:51:00,2.17323,2.17323,2.17278,2.17309,10000000.0
2008-11-03 02:52:00,2.17288,2.17293,2.1724,2.17266,10000000.0
2008-11-03 02:53:00,2.1727,2.17439,2.1727,2.17439,8000000.0
2008-11-03 02:54:00,2.1744,2.1744,2.17388,2.174,7000000.0
2008-11-03 02:55:00,2.17428,2.17456,2.17428,2.17437,8000000.0
2008-11-03 02:56:00,2.17344,2.17344,2.17314,2.17328,7000000.0
2008-11-03 02:57:00,2.17299,2.17341,2.17295,2.17297,8000000.0
2008-11-03 02:58:00,2.17288,2.17315,2.17266,2.17315,12000000.0
2008-11-03 02:59:00,2.17309,2.17309,2.17258,2.17299,19000000.0
2008-11-03 03:00:00,2.17297,2.17453,2.17297,2.17453,7000000.0
2008-11-03 03:01:00,2.17474,2.17474,2.17464,2.17468,10000000.0
2008-11-03 03:02:00,2.17401,2.1746,2.17391,2.1746,7000000.0
2008-11-03 03:03:00,2.17463,2.17467,2.17441,2.17446,11000000.0
2008-11-03 03:04:00,2.17455,2.17455,2.17338,2.17338,7000000.0
2008-11-03 03:05:00,2.17296,2.17297,2.17255,2.17297,10000000.0
2008-11-03 03:06:00,2.17352,2.17428,2.17352,2.1742,11000000.0
2008-11-03 03:07:00,2.17402,2.17413,2.17384,2.17384,7000000.0
2008-11-03 03:08:00,2.17371,2.17374,2.17357,2.17374,8000000.0
2008-11-03 03:09:00,2.17401,2.1741,2.17401,2.17407,10000000.0
2008-11-03 03:10:00,2.1744,2.17491,2.17388,2.17388,10000000.0
2008-11-03 03:11:00,2.17394,2.17538,2.17394,2.17538,8000000.0
2008-11-03 03:12:00,2.17497,2.17497,2.17417,2.17417,7000000.0
2008-11-03 03:13:00,2.17455,2.17475,2.17427,2.17443,10000000.0
2008-11-03 03:14:00,2.17439,2.17467,2.1743,2.17467,16000000.0
2008-11-03 03:15:00,2.17507,2.17538,2.1747,2.17507,11000000.0
2008-11-03 03:16:00,2.17522,2.17522,2.17471,2.1748,5000000.0
2008-11-03 03:17:00,2.17453,2.17619,2.17453,2.17619,8000000.0
2008-11-03 03:18:00,2.17634,2.17636,2.1761,2.17615,10000000.0
2008-11-03 03:19:00,2.17616,2.17624,2.17601,2.17601,7000000.0
2008-11-03 03:20:00,2.17617,2.17621,2.17616,2.17621,7000000.0
2008-11-03 03:21:00,2.17618,2.17628,2.17618,2.17626,7000000.0
2008-11-03 03:22:00,2.17698,2.17799,2.17553,2.17553,8000000.0
2008-11-03 03:23:00,2.17721,2.17721,2.17634,2.17634,9000000.0
2008-11-03 03:24:00,2.17646,2.17646,2.1743,2.1743,7000000.0
2008-11-03 03:25:00,2.17417,2.17474,2.17417,2.17474,23000000.0
2008-11-03 03:26:00,2.17499,2.17524,2.17492,2.17524,9000000.0
2008-11-03 03:27:00,2.17548,2.17582,2.17512,2.17559,7000000.0
2008-11-03 03:28:00,2.17567,2.17573,2.17561,2.1757,7000000.0
2008-11-03 03:29:00,2.17567,2.17582,2.17567,2.17582,8000000.0
2008-11-03 03:30:00,2.1759,2.17725,2.1759,2.17711,10000000.0
2008-11-03 03:31:00,2.17677,2.17677,2.17419,2.17441,8000000.0
2008-11-03 03:32:00,2.17459,2.1759,2.17459,2.1759,10000000.0
2008-11-03 03:33:00,2.17702,2.17709,2.17587,2.17587,7000000.0
2008-11-03 03:34:00,2.17645,2.17656,2.17593,2.17656,11000000.0
2008-11-03 03:35:00,2.17703,2.17703,2.17675,2.17683,8000000.0
2008-11-03 03:36:00,2.17678,2.17696,2.17667,2.1769,8000000.0
2008-11-03 03:37:00,2.17534,2.17534,2.17422,2.17422,8000000.0
2008-11-03 03:38:00,2.17462,2.17569,2.17462,2.17569,8000000.0
2008-11-03 03:39:00,2.17646,2.17667,2.17634,2.17634,10000000.0
2008-11-03 03:40:00,2.17676,2.17676,2.17612,2.17612,10000000.0
2008-11-03 03:41:00,2.17587,2.17624,2.17587,2.17624,8000000.0
2008-11-03 03:42:00,2.17504,2.17514,2.17498,2.17514,7000000.0
2008-11-03 03:43:00,2.17509,2.17509,2.17387,2.17387,9000000.0
2008-11-03 03:44:00,2.17382,2.1743,2.17382,2.1743,9000000.0
2008-11-03 03:45:00,2.17453,2.17453,2.17437,2.17437,7000000.0
2008-11-03 03:46:00,2.17427,2.17465,2.1735,2.1735,8000000.0
2008-11-03 03:47:00,2.17184,2.1727,2.17131,2.1727,9000000.0
2008-11-03 03:48:00,2.1732,2.17322,2.17259,2.17265,10000000.0
2008-11-03 03:49:00,2.1725,2.17257,2.17246,2.17254,23000000.0
2008-11-03 03:50:00,2.17274,2.17352,2.17274,2.17343,7000000.0
2008-11-03 03:51:00,2.17356,2.17374,2.17206,2.17206,8000000.0
2008-11-03 03:52:00,2.17215,2.17215,2.17182,2.17191,9000000.0
2008-11-03 03:53:00,2.17158,2.17158,2.17079,2.17079,8000000.0
2008-11-03 03:54:00,2.17142,2.17228,2.17142,2.172,9000000.0
2008-11-03 03:55:00,2.17164,2.17191,2.17164,2.17175,10000000.0
2008-11-03 03:56:00,2.17123,2.17134,2.17068,2.17132,12000000.0
2008-11-03 03:57:00,2.17267,2.17267,2.17169,2.17263,9000000.0
2008-11-03 03:58:00,2.17301,2.1731,2.17176,2.17176,8000000.0
2008-11-03 03:59:00,2.1715,2.17227,2.1715,2.17181,7000000.0
2008-11-03 04:00:00,2.17182,2.17188,2.17142,2.17142,18000000.0
2008-11-03 04:01:00,2.17166,2.17336,2.17166,2.17336,8000000.0
2008-11-03 04:02:00,2.17321,2.17339,2.17286,2.17286,25000000.0
2008-11-03 04:03:00,2.17262,2.17286,2.17229,2.17229,12000000.0
2008-11-03 04:04:00,2.17257,2.17275,2.17242,2.17275,9000000.0
2008-11-03 04:05:00,2.17298,2.17357,2.17298,2.17318,7000000.0
2008-11-03 04:06:00,2.17326,2.17343,2.17314,2.17343,11000000.0
2008-11-03 04:07:00,2.17358,2.17358,2.17254,2.17254,7000000.0
2008-11-03 04:08:00,2.17207,2.17246,2.17207,2.17212,10000000.0
2008-11-03 04:09:00,2.17116,2.17116,2.17021,2.17026,8000000.0
2008-11-03 04:10:00,2.17137,2.17137,2.17101,2.17105,9000000.0
2008-11-03 04:11:00,2.17158,2.17158,2.17082,2.17082,7000000.0
2008-11-03 04:12:00,2.1708,2.1709,2.17063,2.17063,11000000.0
2008-11-03 04:13:00,2.1704,2.1704,2.16704,2.16704,8000000.0
2008-11-03 04:14:00,2.16702,2.16708,2.16702,2.16705,7000000.0
2008-11-03 04:15:00,2.16667,2.16667,2.16623,2.16642,8000000.0
2008-11-03 04:16:00,2.16652,2.16652,2.16617,2.16617,8000000.0
2008-11-03 04:17:00,2.16616,2.16631,2.166,2.16631,19000000.0
2008-11-03 04:18:00,2.16621,2.16621,2.16514,2.16573,8000000.0
2008-11-03 04:19:00,2.16508,2.16527,2.16496,2.16525,21000000.0
2008-11-03 04:20:00,2.16532,2.16552,2.1653,2.16545,11000000.0
2008-11-03 04:21:00,2.16569,2.16569,2.16559,2.16565,7000000.0
2008-11-03 04:22:00,2.16581,2.16587,2.16574,2.16574,8000000.0
2008-11-03 04:23:00,2.16602,2.16602,2.16559,2.16591,9000000.0
2008-11-03 04:24:00,2.16585,2.1659,2.16493,2.16493,12000000.0
2008-11-03 04:25:00,2.16414,2.16476,2.16414,2.16476,9000000.0
2008-11-03 04:26:00,2.16422,2.16422,2.16278,2.16278,8000000.0
2008-11-03 04:27:00,2.16232,2.16259,2.16151,2.16151,9000000.0
2008-11-03 04:28:00,2.16106,2.16141,2.16085,2.16136,14000000.0
2008-11-03 04:29:00,2.16206,2.16287,2.16206,2.16212,16000000.0
2008-11-03 04:30:00,2.16192,2.16194,2.16156,2.16156,25000000.0
2008-11-03 04:31:00,2.16137,2.16222,2.16137,2.16222,5000000.0
2008-11-03 04:32:00,2.16263,2.16347,2.16263,2.16344,8000000.0
2008-11-03 04:33:00,2.16293,2.16293,2.16255,2.16285,10000000.0
2008-11-03 04:34:00,2.16278,2.16278,2.16118,2.16118,10000000.0
2008-11-03 04:35:00,2.1606,2.16222,2.1606,2.16115,9000000.0
2008-11-03 04:36:00,2.16271,2.16324,2.16271,2.16324,7000000.0
2008-11-03 04:37:00,2.16322,2.16322,2.16161,2.1618,7000000.0
2008-11-03 04:38:00,2.16252,2.16258,2.16133,2.16258,10000000.0
2008-11-03 04:39:00,2.16206,2.1622,2.16149,2.16149,8000000.0
2008-11-03 04:40:00,2.1612,2.16143,2.16063,2.16067,11000000.0
2008-11-03 04:41:00,2.15957,2.16101,2.15957,2.16101,9000000.0
2008-11-03 04:42:00,2.16111,2.16179,2.16079,2.16079,11000000.0
2008-11-03 04:43:00,2.16053,2.16053,2.1601,2.1601,9000000.0
2008-11-03 04:44:00,2.15999,2.16006,2.15972,2.15972,8000000.0
2008-11-03 04:45:00,2.15938,2.15991,2.15936,2.15991,9000000.0
2008-11-03 04:46:00,2.16013,2.16039,2.16013,2.16035,7000000.0
2008-11-03 04:47:00,2.16022,2.16114,2.16022,2.16114,8000000.0
2008-11-03 04:48:00,2.16124,2.16124,2.1607,2.16072,7000000.0
2008-11-03 04:49:00,2.16056,2.16133,2.16056,2.16133,8000000.0
2008-11-03 04:50:00,2.16113,2.16114,2.16063,2.16063,7000000.0
2008-11-03 04:51:00,2.15957,2.15999,2.1595,2.15995,15000000.0
2008-11-03 04:52:00,2.16071,2.16118,2.16071,2.16118,9000000.0
2008-11-03 04:53:00,2.16214,2.16228,2.16194,2.16194,8000000.0
2008-11-03 04:54:00,2.16226,2.16273,2.16226,2.16273,11000000.0
2008-11-03 04:55:00,2.16302,2.16394,2.16302,2.16318,11000000.0
2008-11-03 04:56:00,2.16326,2.16334,2.16291,2.16309,12000000.0
2008-11-03 04:57:00,2.16337,2.16399,2.16337,2.16399,8000000.0
2008-11-03 04:58:00,2.16391,2.16391,2.16293,2.16293,9000000.0
2008-11-03 04:59:00,2.16241,2.16343,2.16241,2.16343,12000000.0
2008-11-03 05:00:00,2.16393,2.16423,2.16337,2.16337,9000000.0
2008-11-03 05:01:00,2.16357,2.16522,2.16348,2.16522,7000000.0
2008-11-03 05:02:00,2.16601,2.16611,2.16598,2.16604,7000000.0
2008-11-03 05:03:00,2.16601,2.16601,2.16561,2.16561,8000000.0
2008-11-03 05:04:00,2.16566,2.16592,2.16566,2.16592,9000000.0
2008-11-03 05:05:00,2.16631,2.16631,2.16602,2.16602,13000000.0
2008-11-03 05:06:00,2.16595,2.166,2.16589,2.16593,8000000.0
2008-11-03 05:07:00,2.16633,2.1675,2.16633,2.1675,10000000.0
2008-11-03 05:08:00,2.1673,2.16803,2.1673,2.16803,10000000.0
2008-11-03 05:09:00,2.16836,2.16836,2.16721,2.16721,16000000.0
2008-11-03 05:10:00,2.16712,2.16718,2.1664,2.1664,12000000.0
2008-11-03 05:11:00,2.16523,2.16598,2.16523,2.16575,11000000.0
2008-11-03 05:12:00,2.16626,2.16745,2.16626,2.16683,16000000.0
2008-11-03 05:13:00,2.1678,2.16879,2.16659,2.16659,9000000.0
2008-11-03 05:14:00,2.16548,2.16564,2.16533,2.16533,12000000.0
2008-11-03 05:15:00,2.16526,2.16608,2.16526,2.16608,8000000.0
2008-11-03 05:16:00,2.16644,2.16656,2.1663,2.16656,11000000.0
2008-11-03 05:17:00,2.16679,2.16704,2.16679,2.16683,9000000.0
2008-11-03 05:18:00,2.16656,2.16672,2.1655,2.1655,16000000.0
2008-11-03 05:19:00,2.16522,2.16649,2.16522,2.16649,9000000.0
2008-11-03 05:20:00,2.16651,2.16664,2.16562,2.16562,11000000.0
2008-11-03 05:21:00,2.16569,2.16703,2.16569,2.16703,15000000.0
2008-11-03 05:22:00,2.16731,2.16748,2.1673,2.1673,28000000.0
2008-11-03 05:23:00,2.16709,2.16709,2.16632,2.16658,26000000.0
2008-11-03 05:24:00,2.16631,2.16631,2.16601,2.16601,27000000.0
2008-11-03 05:25:00,2.16554,2.16554,2.16521,2.16527,47000000.0
2008-11-03 05:26:00,2.16551,2.16576,2.16545,2.16576,38000000.0
2008-11-03 05:27:00,2.16567,2.16585,2.1656,2.16585,7000000.0
2008-11-03 05:28:00,2.16581,2.16581,2.16504,2.16504,22000000.0
2008-11-03 05:29:00,2.16489,2.16502,2.16488,2.16488,11000000.0
2008-11-03 05:30:00,2.16577,2.16611,2.16577,2.16589,7000000.0
2008-11-03 05:31:00,2.16564,2.16665,2.16564,2.16569,10000000.0
2008-11-03 05:32:00,2.16462,2.16465,2.16454,2.16465,10000000.0
2008-11-03 05:33:00,2.16477,2.16499,2.16477,2.16499,8000000.0
2008-11-03 05:34:00,2.16578,2.16604,2.16401,2.16401,8000000.0
2008-11-03 05:35:00,2.16464,2.16469,2.16406,2.16406,10000000.0
2008-11-03 05:36:00,2.16396,2.16396,2.16373,2.16386,15000000.0
2008-11-03 05:37:00,2.1642,2.16455,2.16392,2.16392,11000000.0
2008-11-03 05:38:00,2.16389,2.16549,2.16374,2.16549,11000000.0
2008-11-03 05:39:00,2.16545,2.16565,2.16454,2.16483,7000000.0
2008-11-03 05:40:00,2.16572,2.16635,2.16572,2.16635,9000000.0
2008-11-03 05:41:00,2.16665,2.16668,2.1658,2.1658,9000000.0
2008-11-03 05:42:00,2.1659,2.16676,2.1659,2.1667,16000000.0
2008-11-03 05:43:00,2.16659,2.16659,2.16567,2.16567,8000000.0
2008-11-03 05:44:00,2.16521,2.16521,2.16479,2.16491,9000000.0
2008-11-03 05:45:00,2.16532,2.16613,2.16532,2.16613,13000000.0
2008-11-03 05:46:00,2.16662,2.16718,2.16658,2.16718,10000000.0
2008-11-03 05:47:00,2.1668,2.1668,2.16627,2.1664,15000000.0
2008-11-03 05:48:00,2.16682,2.1673,2.16663,2.1673,11000000.0
2008-11-03 05:49:00,2.16843,2.16843,2.16825,2.16841,8000000.0
2008-11-03 05:50:00,2.1684,2.16852,2.1684,2.16851,13000000.0
2008-11-03 05:51:00,2.16845,2.16845,2.16822,2.16822,30000000.0
2008-11-03 05:52:00,2.16817,2.16817,2.16807,2.16807,15000000.0
2008-11-03 05:53:00,2.16821,2.16867,2.16821,2.16867,8000000.0
2008-11-03 05:54:00,2.16892,2.16935,2.16892,2.16922,16000000.0
2008-11-03 05:55:00,2.16881,2.16897,2.16878,2.16895,11000000.0
2008-11-03 05:56:00,2.16918,2.16973,2.16897,2.16897,33000000.0
2008-11-03 05:57:00,2.16808,2.16815,2.16786,2.16786,11000000.0
2008-11-03 05:58:00,2.16775,2.16775,2.16754,2.16764,19000000.0
2008-11-03 05:59:00,2.1677,2.16823,2.1677,2.16823,12000000.0
2008-11-03 06:00:00,2.16796,2.16822,2.16796,2.16809,25000000.0
2008-11-03 06:01:00,2.16796,2.16813,2.16782,2.16813,16000000.0
2008-11-03 06:02:00,2.16845,2.16862,2.16802,2.16817,13000000.0
2008-11-03 06:03:00,2.16831,2.16853,2.16825,2.16832,22000000.0
2008-11-03 06:04:00,2.16846,2.1686,2.16837,2.16847,11000000.0
2008-11-03 06:05:00,2.16861,2.1687,2.16861,2.1687,9000000.0
2008-11-03 06:06:00,2.16843,2.16859,2.16833,2.16833,8000000.0
2008-11-03 06:07:00,2.16842,2.16856,2.16842,2.16856,10000000.0
2008-11-03 06:08:00,2.16868,2.16918,2.16868,2.16918,8000000.0
2008-11-03 06:09:00,2.16908,2.16909,2.16888,2.16888,10000000.0
2008-11-03 06:10:00,2.16954,2.16954,2.16807,2.16807,8000000.0
2008-11-03 06:11:00,2.16864,2.16864,2.16841,2.16842,7000000.0
2008-11-03 06:12:00,2.16859,2.16872,2.16854,2.16855,10000000.0
2008-11-03 06:13:00,2.16786,2.16786,2.16717,2.1672,15000000.0
2008-11-03 06:14:00,2.16727,2.16733,2.16725,2.16728,10000000.0
2008-11-03 06:15:00,2.16731,2.16731,2.16715,2.16724,18000000.0
2008-11-03 06:16:00,2.16721,2.16722,2.16707,2.16711,11000000.0
2008-11-03 06:17:00,2.16709,2.1671,2.167,2.167,7000000.0
2008-11-03 06:18:00,2.16702,2.16714,2.16702,2.16714,13000000.0
2008-11-03 06:19:00,2.16706,2.16732,2.16706,2.16732,12000000.0
2008-11-03 06:20:00,2.16765,2.16803,2.16765,2.16803,18000000.0
2008-11-03 06:21:00,2.16877,2.16918,2.16873,2.16906,26000000.0
2008-11-03 06:22:00,2.16879,2.16887,2.16864,2.16864,10000000.0
2008-11-03 06:23:00,2.16861,2.16872,2.1686,2.16867,11000000.0
2008-11-03 06:24:00,2.16765,2.16765,2.1672,2.16724,11000000.0
2008-11-03 06:25:00,2.16712,2.16712,2.16674,2.16674,10000000.0
2008-11-03 06:26:00,2.16624,2.16629,2.1656,2.1656,7000000.0
2008-11-03 06:27:00,2.16595,2.16676,2.16595,2.16676,8000000.0
2008-11-03 06:28:00,2.16684,2.16699,2.1667,2.16672,7000000.0
2008-11-03 06:29:00,2.16697,2.16747,2.16678,2.16747,9000000.0
2008-11-03 06:30:00,2.16652,2.16677,2.1665,2.1667,11000000.0
2008-11-03 06:31:00,2.16679,2.16679,2.16607,2.16607,20000000.0
2008-11-03 06:32:00,2.16619,2.16656,2.16599,2.16656,31000000.0
2008-11-03 06:33:00,2.1668,2.1668,2.16631,2.16647,17000000.0
2008-11-03 06:34:00,2.16671,2.167,2.16669,2.16698,9000000.0
2008-11-03 06:35:00,2.16672,2.16672,2.16593,2.16642,8000000.0
2008-11-03 06:36:00,2.16622,2.16657,2.16622,2.16652,10000000.0
2008-11-03 06:37:00,2.16699,2.16699,2.16667,2.16668,7000000.0
2008-11-03 06:38:00,2.16664,2.16664,2.16636,2.16643,8000000.0
2008-11-03 06:39:00,2.16645,2.16645,2.16609,2.16609,12000000.0
2008-11-03 06:40:00,2.16593,2.16593,2.1654,2.1654,7000000.0
2008-11-03 06:41:00,2.16524,2.16524,2.16434,2.16434,7000000.0
2008-11-03 06:42:00,2.16429,2.16446,2.1642,2.16446,7000000.0
2008-11-03 06:43:00,2.16484,2.16484,2.16436,2.16436,9000000.0
2008-11-03 06:44:00,2.16458,2.16541,2.16458,2.16541,11000000.0
2008-11-03 06:45:00,2.16553,2.16595,2.16548,2.16548,8000000.0
2008-11-03 06:46:00,2.16495,2.16506,2.16491,2.16491,8000000.0
2008-11-03 06:47:00,2.16505,2.16508,2.16316,2.16505,8000000.0
2008-11-03 06:48:00,2.16497,2.16498,2.16472,2.16484,8000000.0
2008-11-03 06:49:00,2.16483,2.16504,2.1648,2.16504,9000000.0
2008-11-03 06:50:00,2.1652,2.16535,2.1652,2.16531,9000000.0
2008-11-03 06:51:00,2.16535,2.16565,2.16535,2.16565,11000000.0
2008-11-03 06:52:00,2.16547,2.16547,2.16406,2.16406,7000000.0
2008-11-03 06:53:00,2.16398,2.16435,2.16398,2.16435,8000000.0
2008-11-03 06:54:00,2.16482,2.16523,2.16482,2.16522,11000000.0
2008-11-03 06:55:00,2.16536,2.16591,2.16536,2.16591,8000000.0
2008-11-03 06:56:00,2.16563,2.16563,2.16339,2.16339,13000000.0
2008-11-03 06:57:00,2.16356,2.16447,2.16356,2.16447,18000000.0
2008-11-03 06:58:00,2.16463,2.16463,2.16447,2.16447,16000000.0
2008-11-03 06:59:00,2.16444,2.16444,2.16384,2.1641,11000000.0
2008-11-03 07:00:00,2.16406,2.16471,2.16401,2.16471,8000000.0
2008-11-03 07:01:00,2.16523,2.16523,2.1641,2.1641,14000000.0
2008-11-03 07:02:00,2.1637,2.1637,2.1633,2.1633,18000000.0
2008-11-03 07:03:00,2.16314,2.16477,2.16314,2.16477,8000000.0
2008-11-03 07:04:00,2.16531,2.16549,2.16531,2.16531,8000000.0
2008-11-03 07:05:00,2.1645,2.16486,2.1645,2.16458,10000000.0
2008-11-03 07:06:00,2.16472,2.1652,2.16467,2.1652,8000000.0
2008-11-03 07:07:00,2.16517,2.16517,2.16464,2.16515,15000000.0
2008-11-03 07:08:00,2.1652,2.16641,2.1652,2.16641,18000000.0
2008-11-03 07:09:00,2.16609,2.16621,2.16609,2.16621,8000000.0
2008-11-03 07:10:00,2.16627,2.16637,2.16622,2.16632,18000000.0
2008-11-03 07:11:00,2.16632,2.16632,2.16622,2.16627,11000000.0
2008-11-03 07:12:00,2.16632,2.16632,2.16616,2.16618,11000000.0
2008-11-03 07:13:00,2.16625,2.16644,2.16625,2.16643,9000000.0
2008-11-03 07:14:00,2.16626,2.16629,2.16587,2.16629,12000000.0
2008-11-03 07:15:00,2.1665,2.1665,2.16587,2.16587,7000000.0
2008-11-03 07:16:00,2.16522,2.16588,2.165,2.16588,12000000.0
2008-11-03 07:17:00,2.1661,2.16634,2.16609,2.16609,15000000.0
2008-11-03 07:18:00,2.16609,2.16629,2.16609,2.16622,8000000.0
2008-11-03 07:19:00,2.16622,2.16622,2.16612,2.16616,7000000.0
2008-11-03 07:20:00,2.16612,2.1662,2.16612,2.16616,9000000.0
2008-11-03 07:21:00,2.16597,2.16597,2.16478,2.16478,10000000.0
2008-11-03 07:22:00,2.16463,2.16472,2.1646,2.16467,7000000.0
2008-11-03 07:23:00,2.1648,2.16567,2.1648,2.16515,11000000.0
2008-11-03 07:24:00,2.16485,2.16525,2.16485,2.16525,23000000.0
2008-11-03 07:25:00,2.16508,2.16567,2.16486,2.16567,28000000.0
2008-11-03 07:26:00,2.16577,2.16592,2.16558,2.1657,14000000.0
2008-11-03 07:27:00,2.16557,2.16557,2.16491,2.16491,20000000.0
2008-11-03 07:28:00,2.16525,2.16637,2.16525,2.16637,17000000.0
2008-11-03 07:29:00,2.16663,2.16669,2.16502,2.16502,27000000.0
2008-11-03 07:30:00,2.16489,2.16637,2.16489,2.16637,20000000.0
2008-11-03 07:31:00,2.16665,2.16668,2.16597,2.16597,7000000.0
2008-11-03 07:32:00,2.16624,2.16639,2.16615,2.16634,11000000.0
2008-11-03 07:33:00,2.16631,2.16673,2.16629,2.16656,22000000.0
2008-11-03 07:34:00,2.16642,2.16713,2.16642,2.16713,16000000.0
2008-11-03 07:35:00,2.16714,2.16714,2.16667,2.16692,15000000.0
2008-11-03 07:36:00,2.16697,2.16697,2.16683,2.16686,8000000.0
2008-11-03 07:37:00,2.16668,2.16668,2.16526,2.16526,12000000.0
2008-11-03 07:38:00,2.16496,2.16496,2.16415,2.16415,7000000.0
2008-11-03 07:39:00,2.16408,2.16536,2.16408,2.16534,14000000.0
2008-11-03 07:40:00,2.16476,2.16513,2.16451,2.16513,9000000.0
2008-11-03 07:41:00,2.16515,2.16548,2.16515,2.16548,24000000.0
2008-11-03 07:42:00,2.16531,2.16533,2.1651,2.1651,17000000.0
2008-11-03 07:43:00,2.16479,2.16479,2.16408,2.16431,22000000.0
2008-11-03 07:44:00,2.16422,2.16453,2.16422,2.16444,10000000.0
2008-11-03 07:45:00,2.16405,2.16405,2.1636,2.16369,15000000.0
2008-11-03 07:46:00,2.16386,2.16392,2.16352,2.16378,17000000.0
2008-11-03 07:47:00,2.16389,2.16416,2.16384,2.16384,15000000.0
2008-11-03 07:48:00,2.16373,2.16378,2.16351,2.16361,10000000.0
2008-11-03 07:49:00,2.16361,2.16379,2.16361,2.16378,20000000.0
2008-11-03 07:50:00,2.164,2.16468,2.164,2.16468,17000000.0
2008-11-03 07:51:00,2.16523,2.16542,2.1651,2.1651,15000000.0
2008-11-03 07:52:00,2.16497,2.16523,2.16494,2.16523,29000000.0
2008-11-03 07:53:00,2.1654,2.16574,2.1654,2.16574,13000000.0
2008-11-03 07:54:00,2.16571,2.16571,2.16547,2.16553,23000000.0
2008-11-03 07:55:00,2.16514,2.16514,2.16441,2.16441,27000000.0
2008-11-03 07:56:00,2.16407,2.16436,2.16407,2.16436,18000000.0
2008-11-03 07:57:00,2.16434,2.16473,2.16414,2.16437,20000000.0
2008-11-03 07:58:00,2.16451,2.16548,2.1644,2.1644,13000000.0
2008-11-03 07:59:00,2.16437,2.16475,2.16437,2.16475,23000000.0
2008-11-03 08:00:00,2.16439,2.16439,2.16409,2.16429,31000000.0
2008-11-03 08:01:00,2.16466,2.16654,2.16466,2.16504,13000000.0
2008-11-03 08:02:00,2.16484,2.16484,2.16213,2.16341,12000000.0
2008-11-03 08:03:00,2.16203,2.16261,2.16189,2.16261,20000000.0
2008-11-03 08:04:00,2.1633,2.16406,2.1633,2.16346,30000000.0
2008-11-03 08:05:00,2.16343,2.16353,2.16328,2.16337,9000000.0
2008-11-03 08:06:00,2.16311,2.16311,2.162,2.16214,21000000.0
2008-11-03 08:07:00,2.16216,2.16286,2.16137,2.16137,15000000.0
2008-11-03 08:08:00,2.16118,2.16118,2.15874,2.15874,25000000.0
2008-11-03 08:09:00,2.15691,2.15955,2.15607,2.15955,23000000.0
2008-11-03 08:10:00,2.16022,2.16061,2.1591,2.1591,27000000.0
2008-11-03 08:11:00,2.15879,2.15924,2.15879,2.15924,18000000.0
2008-11-03 08:12:00,2.15954,2.15997,2.1591,2.1591,22000000.0
2008-11-03 08:13:00,2.15907,2.15955,2.15897,2.15931,18000000.0
2008-11-03 08:14:00,2.15925,2.16027,2.15912,2.16027,33000000.0
2008-11-03 08:15:00,2.16057,2.16107,2.16057,2.16107,21000000.0
2008-11-03 08:16:00,2.16104,2.16104,2.16068,2.16078,21000000.0
2008-11-03 08:17:00,2.16066,2.16175,2.16052,2.16052,19000000.0
2008-11-03 08:18:00,2.16029,2.16049,2.16019,2.16049,17000000.0
2008-11-03 08:19:00,2.16068,2.16082,2.1606,2.16061,16000000.0
2008-11-03 08:20:00,2.16091,2.16102,2.16075,2.16102,13000000.0
2008-11-03 08:21:00,2.16103,2.16114,2.161,2.16114,18000000.0
2008-11-03 08:22:00,2.16111,2.16111,2.1603,2.1603,26000000.0
2008-11-03 08:23:00,2.16036,2.16459,2.16036,2.16459,16000000.0
2008-11-03 08:24:00,2.16336,2.16664,2.16204,2.16204,28000000.0
2008-11-03 08:25:00,2.1621,2.16221,2.1613,2.16221,49000000.0
2008-11-03 08:26:00,2.16238,2.16238,2.16213,2.16213,14000000.0
2008-11-03 08:27:00,2.16216,2.16315,2.16216,2.16315,31000000.0
2008-11-03 08:28:00,2.16204,2.16204,2.16055,2.1608,28000000.0
2008-11-03 08:29:00,2.16015,2.16042,2.15992,2.16025,32000000.0
2008-11-03 08:30:00,2.15997,2.16006,2.15973,2.16006,28000000.0
2008-11-03 08:31:00,2.1603,2.16058,2.1603,2.16056,40000000.0
2008-11-03 08:32:00,2.16042,2.16042,2.15981,2.15981,51000000.0
2008-11-03 08:33:00,2.15977,2.16068,2.15956,2.15956,48000000.0
2008-11-03 08:34:00,2.1604,2.16422,2.1604,2.16422,49000000.0
2008-11-03 08:35:00,2.16426,2.16426,2.16036,2.16061,39000000.0
2008-11-03 08:36:00,2.16039,2.16049,2.16032,2.16033,12000000.0
2008-11-03 08:37:00,2.16017,2.16017,2.1598,2.15982,25000000.0
2008-11-03 08:38:00,2.15989,2.16007,2.15989,2.16007,21000000.0
2008-11-03 08:39:00,2.16013,2.16023,2.16012,2.16023,23000000.0
2008-11-03 08:40:00,2.16043,2.16076,2.16043,2.16072,36000000.0
2008-11-03 08:41:00,2.16102,2.16106,2.16087,2.16106,30000000.0
2008-11-03 08:42:00,2.16086,2.16086,2.16049,2.16062,17000000.0
2008-11-03 08:43:00,2.16068,2.16068,2.16054,2.16057,23000000.0
2008-11-03 08:44:00,2.16058,2.16069,2.16053,2.16069,17000000.0
2008-11-03 08:45:00,2.16051,2.1606,2.16018,2.1606,37000000.0
2008-11-03 08:46:00,2.16085,2.16141,2.16085,2.16141,23000000.0
2008-11-03 08:47:00,2.16123,2.16123,2.16105,2.16105,25000000.0
2008-11-03 08:48:00,2.16124,2.16138,2.16106,2.16112,36000000.0
2008-11-03 08:49:00,2.16125,2.16221,2.16125,2.16206,27000000.0
2008-11-03 08:50:00,2.16238,2.1635,2.16227,2.16332,56000000.0
2008-11-03 08:51:00,2.16336,2.16336,2.16258,2.16273,32000000.0
2008-11-03 08:52:00,2.1627,2.1627,2.1624,2.16241,39000000.0
2008-11-03 08:53:00,2.16216,2.16226,2.16174,2.16174,63000000.0
2008-11-03 08:54:00,2.16174,2.16344,2.16174,2.16215,42000000.0
2008-11-03 08:55:00,2.16222,2.16389,2.16222,2.16293,55000000.0
2008-11-03 08:56:00,2.16399,2.16647,2.16332,2.16332,21000000.0
2008-11-03 08:57:00,2.16213,2.1626,2.16213,2.16221,23000000.0
2008-11-03 08:58:00,2.16331,2.16438,2.16317,2.16327,18000000.0
2008-11-03 08:59:00,2.16184,2.16718,2.16184,2.16718,12000000.0
2008-11-03 09:00:00,2.16816,2.16816,2.16351,2.16351,26000000.0
2008-11-03 09:01:00,2.16339,2.16348,2.1624,2.1624,19000000.0
2008-11-03 09:02:00,2.1622,2.16273,2.16206,2.16206,15000000.0
2008-11-03 09:03:00,2.16224,2.16271,2.16202,2.16202,16000000.0
2008-11-03 09:04:00,2.16174,2.16184,2.16095,2.16184,22000000.0
2008-11-03 09:05:00,2.16402,2.16492,2.16402,2.16492,11000000.0
2008-11-03 09:06:00,2.16439,2.1644,2.16292,2.16437,31000000.0
2008-11-03 09:07:00,2.16473,2.16473,2.16288,2.16288,33000000.0
2008-11-03 09:08:00,2.16156,2.16288,2.16156,2.16288,17000000.0
2008-11-03 09:09:00,2.16156,2.16449,2.16156,2.16449,37000000.0
2008-11-03 09:10:00,2.1646,2.1646,2.16425,2.16433,31000000.0
2008-11-03 09:11:00,2.16396,2.16421,2.1628,2.1628,26000000.0
2008-11-03 09:12:00,2.16224,2.16464,2.16224,2.16464,41000000.0
2008-11-03 09:13:00,2.16556,2.16571,2.16455,2.16571,61000000.0
2008-11-03 09:14:00,2.16588,2.16593,2.16561,2.16561,57000000.0
2008-11-03 09:15:00,2.16528,2.16553,2.16413,2.16413,33000000.0
2008-11-03 09:16:00,2.16424,2.16579,2.16424,2.16579,39000000.0
2008-11-03 09:17:00,2.16567,2.16651,2.16434,2.16434,40000000.0
2008-11-03 09:18:00,2.16393,2.16393,2.1627,2.16351,68000000.0
2008-11-03 09:19:00,2.1634,2.1634,2.1611,2.16163,52000000.0
2008-11-03 09:20:00,2.16191,2.16414,2.16191,2.16414,37000000.0
2008-11-03 09:21:00,2.16388,2.16388,2.16042,2.16042,61000000.0
2008-11-03 09:22:00,2.16071,2.16116,2.16063,2.16116,63000000.0
2008-11-03 09:23:00,2.16143,2.16191,2.1614,2.16147,65000000.0
2008-11-03 09:24:00,2.16127,2.16147,2.16101,2.16147,47000000.0
2008-11-03 09:25:00,2.16134,2.16134,2.16076,2.16098,32000000.0
2008-11-03 09:26:00,2.16086,2.16162,2.1606,2.16162,29000000.0
2008-11-03 09:27:00,2.16144,2.16144,2.15969,2.15969,55000000.0
2008-11-03 09:28:00,2.15789,2.15957,2.15789,2.15957,46000000.0
2008-11-03 09:29:00,2.16024,2.16157,2.16016,2.16157,32000000.0
2008-11-03 09:30:00,2.16168,2.1617,2.16043,2.16043,24000000.0
2008-11-03 09:31:00,2.16032,2.16032,2.15941,2.15966,18000000.0
2008-11-03 09:32:00,2.15926,2.15942,2.15893,2.15942,35000000.0
2008-11-03 09:33:00,2.16183,2.16271,2.16183,2.16271,43000000.0
2008-11-03 09:34:00,2.16291,2.16346,2.16269,2.16346,31000000.0
2008-11-03 09:35:00,2.16138,2.1621,2.16108,2.1621,47000000.0
2008-11-03 09:36:00,2.16101,2.16101,2.15897,2.15954,34000000.0
2008-11-03 09:37:00,2.15981,2.1604,2.15981,2.16037,49000000.0
2008-11-03 09:38:00,2.16059,2.16079,2.16049,2.16062,37000000.0
2008-11-03 09:39:00,2.16076,2.16108,2.16061,2.16108,61000000.0
2008-11-03 09:40:00,2.16093,2.16093,2.1579,2.15913,46000000.0
2008-11-03 09:41:00,2.16026,2.16081,2.16026,2.16081,33000000.0
2008-11-03 09:42:00,2.16094,2.16106,2.16081,2.16081,60000000.0
2008-11-03 09:43:00,2.16071,2.16071,2.15939,2.15946,66000000.0
2008-11-03 09:44:00,2.15898,2.15935,2.15862,2.15867,21000000.0
2008-11-03 09:45:00,2.15865,2.15884,2.1578,2.15846,22000000.0
2008-11-03 09:46:00,2.15864,2.15875,2.15756,2.15875,30000000.0
2008-11-03 09:47:00,2.15891,2.15891,2.15823,2.15823,24000000.0
2008-11-03 09:48:00,2.15711,2.15746,2.15689,2.15736,34000000.0
2008-11-03 09:49:00,2.15794,2.15816,2.15794,2.15806,26000000.0
2008-11-03 09:50:00,2.15794,2.15874,2.15772,2.15874,34000000.0
2008-11-03 09:51:00,2.15886,2.15916,2.15798,2.15806,56000000.0
2008-11-03 09:52:00,2.15842,2.15862,2.15809,2.15809,38000000.0
2008-11-03 09:53:00,2.15816,2.15837,2.15804,2.15829,32000000.0
2008-11-03 09:54:00,2.1582,2.1582,2.15779,2.15779,36000000.0
2008-11-03 09:55:00,2.15751,2.15751,2.1568,2.1568,38000000.0
2008-11-03 09:56:00,2.15612,2.15659,2.1558,2.1558,38000000.0
2008-11-03 09:57:00,2.15575,2.1558,2.15566,2.15566,30000000.0
2008-11-03 09:58:00,2.15565,2.1561,2.15417,2.15417,52000000.0
2008-11-03 09:59:00,2.15386,2.15484,2.15386,2.15478,32000000.0
2008-11-03 10:00:00,2.15521,2.15579,2.15521,2.15579,39000000.0
2008-11-03 10:01:00,2.15637,2.15689,2.15637,2.15689,44000000.0
2008-11-03 10:02:00,2.15627,2.15674,2.15599,2.15674,34000000.0
2008-11-03 10:03:00,2.15686,2.15727,2.15686,2.15718,47000000.0
2008-11-03 10:04:00,2.15661,2.15661,2.15623,2.15623,32000000.0
2008-11-03 10:05:00,2.15611,2.1581,2.15611,2.1581,32000000.0
2008-11-03 10:06:00,2.1577,2.15777,2.15761,2.15771,42000000.0
2008-11-03 10:07:00,2.15824,2.15859,2.15784,2.15784,51000000.0
2008-11-03 10:08:00,2.1583,2.1583,2.15774,2.15774,54000000.0
2008-11-03 10:09:00,2.15766,2.15976,2.15766,2.15976,53000000.0
2008-11-03 10:10:00,2.15957,2.15957,2.15881,2.15926,72000000.0
2008-11-03 10:11:00,2.1594,2.15952,2.15928,2.15936,61000000.0
2008-11-03 10:12:00,2.15987,2.16008,2.15897,2.15897,65000000.0
2008-11-03 10:13:00,2.15997,2.1618,2.15997,2.1618,56000000.0
2008-11-03 10:14:00,2.16211,2.16211,2.16126,2.16126,49000000.0
2008-11-03 10:15:00,2.16158,2.16406,2.16158,2.16406,46000000.0
2008-11-03 10:16:00,2.16449,2.16449,2.16156,2.16163,33000000.0
2008-11-03 10:17:00,2.16124,2.16204,2.1609,2.1609,37000000.0
2008-11-03 10:18:00,2.16057,2.1617,2.16057,2.16159,50000000.0
2008-11-03 10:19:00,2.16196,2.16232,2.16196,2.16228,59000000.0
2008-11-03 10:20:00,2.16217,2.16217,2.16136,2.16136,41000000.0
2008-11-03 10:21:00,2.16224,2.16224,2.1615,2.1615,44000000.0
2008-11-03 10:22:00,2.16122,2.16122,2.15988,2.16074,47000000.0
2008-11-03 10:23:00,2.1638,2.16546,2.1638,2.16508,58000000.0
2008-11-03 10:24:00,2.16337,2.16531,2.16337,2.16456,43000000.0
2008-11-03 10:25:00,2.16212,2.16212,2.16159,2.16159,60000000.0
2008-11-03 10:26:00,2.16196,2.16259,2.16196,2.16245,64000000.0
2008-11-03 10:27:00,2.16282,2.16321,2.16273,2.16273,54000000.0
2008-11-03 10:28:00,2.16192,2.16264,2.16192,2.16264,62000000.0
2008-11-03 10:29:00,2.1628,2.16333,2.1628,2.16333,61000000.0
2008-11-03 10:30:00,2.16347,2.16358,2.16326,2.16326,36000000.0
2008-11-03 10:31:00,2.16356,2.16387,2.16352,2.16375,39000000.0
2008-11-03 10:32:00,2.16308,2.16376,2.16308,2.1636,44000000.0
2008-11-03 10:33:00,2.16415,2.16428,2.16414,2.16425,18000000.0
2008-11-03 10:34:00,2.16439,2.16439,2.16416,2.16426,20000000.0
2008-11-03 10:35:00,2.16379,2.16379,2.1633,2.16335,23000000.0
2008-11-03 10:36:00,2.16378,2.16472,2.16378,2.16472,32000000.0
2008-11-03 10:37:00,2.16495,2.16563,2.16396,2.16396,30000000.0
2008-11-03 10:38:00,2.16408,2.16483,2.16408,2.16483,26000000.0
2008-11-03 10:39:00,2.16479,2.16602,2.16479,2.16593,29000000.0
2008-11-03 10:40:00,2.16583,2.16608,2.16559,2.16563,19000000.0
2008-11-03 10:41:00,2.16558,2.1657,2.16542,2.1657,29000000.0
2008-11-03 10:42:00,2.16588,2.16634,2.16566,2.16634,38000000.0
2008-11-03 10:43:00,2.16632,2.16632,2.16553,2.16553,27000000.0
2008-11-03 10:44:00,2.16608,2.16623,2.16595,2.16595,26000000.0
2008-11-03 10:45:00,2.16589,2.16643,2.16589,2.16643,27000000.0
2008-11-03 10:46:00,2.16661,2.1673,2.16603,2.16612,35000000.0
2008-11-03 10:47:00,2.16579,2.16592,2.16574,2.16582,23000000.0
2008-11-03 10:48:00,2.1655,2.1655,2.1648,2.16489,44000000.0
2008-11-03 10:49:00,2.1652,2.1654,2.16482,2.16505,36000000.0
2008-11-03 10:50:00,2.16494,2.16494,2.16468,2.16482,47000000.0
2008-11-03 10:51:00,2.16533,2.16533,2.16497,2.16497,45000000.0
2008-11-03 10:52:00,2.16526,2.16616,2.16526,2.16616,33000000.0
2008-11-03 10:53:00,2.16614,2.16614,2.1654,2.1654,46000000.0
2008-11-03 10:54:00,2.165,2.165,2.16402,2.16402,35000000.0
2008-11-03 10:55:00,2.16409,2.16419,2.16404,2.16419,37000000.0
2008-11-03 10:56:00,2.16429,2.16507,2.16406,2.16503,33000000.0
2008-11-03 10:57:00,2.16499,2.16535,2.16366,2.16366,33000000.0
2008-11-03 10:58:00,2.16374,2.16519,2.16374,2.16519,26000000.0
2008-11-03 10:59:00,2.16559,2.16629,2.16559,2.16629,47000000.0
2008-11-03 11:00:00,2.16692,2.16692,2.16621,2.16625,39000000.0
2008-11-03 11:01:00,2.16642,2.16721,2.16642,2.16657,45000000.0
2008-11-03 11:02:00,2.16638,2.16638,2.16617,2.16617,17000000.0
2008-11-03 11:03:00,2.16702,2.1682,2.16702,2.1682,37000000.0
2008-11-03 11:04:00,2.16862,2.16886,2.16862,2.16886,40000000.0
2008-11-03 11:05:00,2.16867,2.16867,2.16828,2.16828,18000000.0
2008-11-03 11:06:00,2.16831,2.16849,2.16831,2.16833,19000000.0
2008-11-03 11:07:00,2.16796,2.16831,2.16711,2.16831,30000000.0
2008-11-03 11:08:00,2.16815,2.16822,2.16703,2.16822,30000000.0
2008-11-03 11:09:00,2.16844,2.16844,2.16734,2.16734,45000000.0
2008-11-03 11:10:00,2.1669,2.16833,2.1669,2.16833,35000000.0
2008-11-03 11:11:00,2.16844,2.16857,2.16832,2.16857,46000000.0
2008-11-03 11:12:00,2.16893,2.16932,2.16877,2.16884,55000000.0
2008-11-03 11:13:00,2.1693,2.17076,2.1693,2.17076,59000000.0
2008-11-03 11:14:00,2.17173,2.17303,2.17131,2.17131,41000000.0
2008-11-03 11:15:00,2.17122,2.17135,2.17052,2.17079,34000000.0
2008-11-03 11:16:00,2.17087,2.1711,2.17045,2.1711,20000000.0
2008-11-03 11:17:00,2.17101,2.17102,2.17055,2.17102,57000000.0
2008-11-03 11:18:00,2.17093,2.17093,2.17044,2.17082,44000000.0
2008-11-03 11:19:00,2.17021,2.17027,2.16874,2.16915,63000000.0
2008-11-03 11:20:00,2.16864,2.16864,2.16811,2.16811,43000000.0
2008-11-03 11:21:00,2.16815,2.16993,2.16815,2.16993,34000000.0
2008-11-03 11:22:00,2.16934,2.16934,2.16792,2.16832,56000000.0
2008-11-03 11:23:00,2.16796,2.16796,2.16735,2.16747,43000000.0
2008-11-03 11:24:00,2.16833,2.16844,2.16815,2.16844,53000000.0
2008-11-03 11:25:00,2.16841,2.16954,2.16841,2.16954,29000000.0
2008-11-03 11:26:00,2.16957,2.17074,2.16934,2.17074,41000000.0
2008-11-03 11:27:00,2.17039,2.17039,2.16961,2.16972,34000000.0
2008-11-03 11:28:00,2.16931,2.16931,2.16758,2.1678,36000000.0
2008-11-03 11:29:00,2.16824,2.16917,2.16824,2.16917,43000000.0
2008-11-03 11:30:00,2.16836,2.16836,2.16804,2.16815,24000000.0
2008-11-03 11:31:00,2.16808,2.16909,2.16808,2.16909,34000000.0
2008-11-03 11:32:00,2.16918,2.16948,2.16918,2.16948,46000000.0
2008-11-03 11:33:00,2.16935,2.16935,2.1692,2.16935,41000000.0
2008-11-03 11:34:00,2.16952,2.17001,2.16848,2.17001,28000000.0
2008-11-03 11:35:00,2.17014,2.17014,2.1698,2.1698,44000000.0
2008-11-03 11:36:00,2.17008,2.1705,2.17004,2.1705,48000000.0
2008-11-03 11:37:00,2.17052,2.17052,2.16872,2.16878,50000000.0
2008-11-03 11:38:00,2.17016,2.17067,2.17016,2.17067,37000000.0
2008-11-03 11:39:00,2.17134,2.17162,2.17118,2.17162,52000000.0
2008-11-03 11:40:00,2.17159,2.1717,2.17109,2.17109,27000000.0
2008-11-03 11:41:00,2.1713,2.17164,2.1713,2.17162,49000000.0
2008-11-03 11:42:00,2.17201,2.17256,2.17132,2.17132,22000000.0
2008-11-03 11:43:00,2.17117,2.17165,2.1711,2.1716,45000000.0
2008-11-03 11:44:00,2.17183,2.17183,2.17157,2.17157,42000000.0
2008-11-03 11:45:00,2.17139,2.17154,2.17119,2.17119,41000000.0
2008-11-03 11:46:00,2.17115,2.17131,2.17095,2.17103,38000000.0
2008-11-03 11:47:00,2.17063,2.17066,2.1705,2.17066,22000000.0
2008-11-03 11:48:00,2.17075,2.17162,2.17075,2.17139,27000000.0
2008-11-03 11:49:00,2.17131,2.1714,2.17118,2.17138,41000000.0
2008-11-03 11:50:00,2.17142,2.17142,2.17132,2.17135,44000000.0
2008-11-03 11:51:00,2.17125,2.17125,2.17079,2.17081,37000000.0
2008-11-03 11:52:00,2.17035,2.17035,2.17009,2.17023,37000000.0
2008-11-03 11:53:00,2.16999,2.17014,2.16992,2.17002,33000000.0
2008-11-03 11:54:00,2.16979,2.16979,2.16904,2.16904,37000000.0
2008-11-03 11:55:00,2.16899,2.16913,2.16886,2.16913,38000000.0
2008-11-03 11:56:00,2.16907,2.16907,2.16872,2.16872,51000000.0
2008-11-03 11:57:00,2.16913,2.16956,2.16886,2.16886,29000000.0
2008-11-03 11:58:00,2.16854,2.1687,2.16845,2.1687,31000000.0
2008-11-03 11:59:00,2.16907,2.17064,2.16899,2.17064,51000000.0
2008-11-03 12:00:00,2.17086,2.17114,2.17086,2.17114,23000000.0
2008-11-03 12:01:00,2.17108,2.17123,2.17104,2.17107,24000000.0
2008-11-03 12:02:00,2.17162,2.17172,2.17146,2.17156,34000000.0
2008-11-03 12:03:00,2.17144,2.17157,2.17139,2.17148,36000000.0
2008-11-03 12:04:00,2.17192,2.17372,2.17192,2.17372,33000000.0
2008-11-03 12:05:00,2.17403,2.17403,2.17337,2.17337,26000000.0
2008-11-03 12:06:00,2.17334,2.17359,2.17321,2.17321,15000000.0
2008-11-03 12:07:00,2.17363,2.17371,2.17349,2.17364,23000000.0
2008-11-03 12:08:00,2.1737,2.1737,2.17294,2.17294,37000000.0
2008-11-03 12:09:00,2.17295,2.17355,2.17295,2.17355,11000000.0
2008-11-03 12:10:00,2.17355,2.17364,2.17329,2.17329,25000000.0
2008-11-03 12:11:00,2.1733,2.17406,2.1733,2.17406,33000000.0
2008-11-03 12:12:00,2.17439,2.1746,2.17439,2.1746,31000000.0
2008-11-03 12:13:00,2.17467,2.17467,2.1742,2.17438,24000000.0
2008-11-03 12:14:00,2.17442,2.17496,2.17436,2.17496,36000000.0
2008-11-03 12:15:00,2.17493,2.17493,2.17414,2.17424,29000000.0
2008-11-03 12:16:00,2.17455,2.17455,2.1743,2.17442,30000000.0
2008-11-03 12:17:00,2.17447,2.17452,2.17435,2.17435,41000000.0
2008-11-03 12:18:00,2.17398,2.17406,2.17373,2.17373,43000000.0
2008-11-03 12:19:00,2.17364,2.17364,2.17283,2.17283,37000000.0
2008-11-03 12:20:00,2.17275,2.17275,2.17233,2.17233,40000000.0
2008-11-03 12:21:00,2.17201,2.17216,2.1719,2.17192,61000000.0
2008-11-03 12:22:00,2.17219,2.17219,2.17174,2.17177,24000000.0
2008-11-03 12:23:00,2.17183,2.17183,2.17148,2.17164,23000000.0
2008-11-03 12:24:00,2.17178,2.17178,2.17134,2.17138,30000000.0
2008-11-03 12:25:00,2.17101,2.17101,2.17033,2.17033,22000000.0
2008-11-03 12:26:00,2.17034,2.17066,2.17034,2.17059,32000000.0
2008-11-03 12:27:00,2.17066,2.17075,2.17065,2.17075,25000000.0
2008-11-03 12:28:00,2.17083,2.17115,2.17083,2.17104,58000000.0
2008-11-03 12:29:00,2.17101,2.17101,2.16909,2.16909,71000000.0
2008-11-03 12:30:00,2.16886,2.17108,2.16858,2.17099,47000000.0
2008-11-03 12:31:00,2.17112,2.17145,2.17112,2.17144,55000000.0
2008-11-03 12:32:00,2.17174,2.17195,2.17174,2.17194,32000000.0
2008-11-03 12:33:00,2.17201,2.17201,2.17172,2.17172,40000000.0
2008-11-03 12:34:00,2.17153,2.17207,2.17153,2.1716,14000000.0
2008-11-03 12:35:00,2.17212,2.17222,2.17207,2.17207,20000000.0
2008-11-03 12:36:00,2.17228,2.17312,2.17228,2.17289,36000000.0
2008-11-03 12:37:00,2.17276,2.17288,2.17276,2.1728,22000000.0
2008-11-03 12:38:00,2.17296,2.17301,2.17292,2.17294,12000000.0
2008-11-03 12:39:00,2.17294,2.17315,2.17293,2.17315,20000000.0
2008-11-03 12:40:00,2.17322,2.17386,2.17322,2.17374,16000000.0
2008-11-03 12:41:00,2.17392,2.17394,2.17379,2.17379,10000000.0
2008-11-03 12:42:00,2.17387,2.17433,2.17387,2.17423,26000000.0
2008-11-03 12:43:00,2.17375,2.17375,2.1714,2.1714,9000000.0
2008-11-03 12:44:00,2.17118,2.1713,2.17112,2.1712,21000000.0
2008-11-03 12:45:00,2.17178,2.17234,2.17178,2.17234,30000000.0
2008-11-03 12:46:00,2.17229,2.17229,2.17113,2.17113,41000000.0
2008-11-03 12:47:00,2.17054,2.1707,2.17032,2.1707,26000000.0
2008-11-03 12:48:00,2.17048,2.17071,2.17045,2.17052,27000000.0
2008-11-03 12:49:00,2.17104,2.17121,2.17099,2.17099,36000000.0
2008-11-03 12:50:00,2.1709,2.1709,2.1703,2.1703,34000000.0
2008-11-03 12:51:00,2.17015,2.17015,2.16985,2.16985,25000000.0
2008-11-03 12:52:00,2.16992,2.17008,2.16992,2.17002,26000000.0
2008-11-03 12:53:00,2.1699,2.16996,2.16988,2.16988,16000000.0
2008-11-03 12:54:00,2.16988,2.16988,2.16902,2.16902,28000000.0
2008-11-03 12:55:00,2.16877,2.16923,2.16871,2.16918,29000000.0
2008-11-03 12:56:00,2.16926,2.1698,2.16905,2.1698,30000000.0
2008-11-03 12:57:00,2.16962,2.16962,2.16825,2.16948,26000000.0
2008-11-03 12:58:00,2.16959,2.16967,2.16933,2.16939,14000000.0
2008-11-03 12:59:00,2.16921,2.16926,2.1691,2.16915,32000000.0
2008-11-03 13:00:00,2.16953,2.16972,2.16953,2.16955,20000000.0
2008-11-03 13:01:00,2.1695,2.1695,2.16901,2.16906,31000000.0
2008-11-03 13:02:00,2.16918,2.16934,2.16915,2.16923,12000000.0
2008-11-03 13:03:00,2.16929,2.16929,2.16914,2.16919,21000000.0
2008-11-03 13:04:00,2.1696,2.1697,2.1696,2.16968,7000000.0
2008-11-03 13:05:00,2.16998,2.17052,2.16988,2.17052,17000000.0
2008-11-03 13:06:00,2.17077,2.17077,2.17032,2.1707,22000000.0
2008-11-03 13:07:00,2.17071,2.17072,2.17064,2.17067,17000000.0
2008-11-03 13:08:00,2.17068,2.17129,2.17068,2.17129,37000000.0
2008-11-03 13:09:00,2.17156,2.17244,2.17156,2.17244,33000000.0
2008-11-03 13:10:00,2.17275,2.1734,2.17269,2.17334,32000000.0
2008-11-03 13:11:00,2.1737,2.17438,2.1737,2.17438,21000000.0
2008-11-03 13:12:00,2.17235,2.17235,2.17142,2.17192,7000000.0
2008-11-03 13:13:00,2.17196,2.17196,2.17083,2.17083,11000000.0
2008-11-03 13:14:00,2.17057,2.17057,2.17029,2.17046,33000000.0
2008-11-03 13:15:00,2.17055,2.17123,2.17055,2.17123,25000000.0
2008-11-03 13:16:00,2.17132,2.17144,2.17129,2.17144,20000000.0
2008-11-03 13:17:00,2.17175,2.17277,2.17124,2.17277,19000000.0
2008-11-03 13:18:00,2.17307,2.17307,2.17227,2.17227,41000000.0
2008-11-03 13:19:00,2.17204,2.17268,2.17204,2.17255,36000000.0
2008-11-03 13:20:00,2.172,2.1722,2.17194,2.1721,36000000.0
2008-11-03 13:21:00,2.17285,2.17329,2.17285,2.17329,54000000.0
2008-11-03 13:22:00,2.17322,2.17322,2.17288,2.17288,41000000.0
2008-11-03 13:23:00,2.17255,2.17255,2.17181,2.17181,11000000.0
2008-11-03 13:24:00,2.1718,2.17196,2.1718,2.17191,23000000.0
2008-11-03 13:25:00,2.17208,2.17208,2.17152,2.17198,25000000.0
2008-11-03 13:26:00,2.17158,2.17158,2.17069,2.17069,20000000.0
2008-11-03 13:27:00,2.17058,2.17058,2.17017,2.17017,32000000.0
2008-11-03 13:28:00,2.16956,2.1696,2.16914,2.16939,26000000.0
2008-11-03 13:29:00,2.16933,2.16933,2.1691,2.16917,25000000.0
2008-11-03 13:30:00,2.16901,2.16901,2.16851,2.16851,16000000.0
2008-11-03 13:31:00,2.16862,2.16868,2.16824,2.16868,21000000.0
2008-11-03 13:32:00,2.16895,2.16895,2.16799,2.16802,28000000.0
2008-11-03 13:33:00,2.16793,2.16861,2.16772,2.16861,18000000.0
2008-11-03 13:34:00,2.16966,2.1699,2.16957,2.16957,35000000.0
2008-11-03 13:35:00,2.17021,2.17088,2.17021,2.17088,10000000.0
2008-11-03 13:36:00,2.17096,2.17144,2.1709,2.1713,40000000.0
2008-11-03 13:37:00,2.17196,2.1737,2.17196,2.1737,22000000.0
2008-11-03 13:38:00,2.17417,2.17417,2.17351,2.17351,39000000.0
2008-11-03 13:39:00,2.17343,2.17352,2.17274,2.17274,32000000.0
2008-11-03 13:40:00,2.17365,2.17378,2.17326,2.17326,35000000.0
2008-11-03 13:41:00,2.17294,2.17294,2.17256,2.17256,27000000.0
2008-11-03 13:42:00,2.17246,2.17246,2.17175,2.17212,32000000.0
2008-11-03 13:43:00,2.17212,2.17238,2.17098,2.17098,26000000.0
2008-11-03 13:44:00,2.17078,2.17117,2.17078,2.17107,25000000.0
2008-11-03 13:45:00,2.17143,2.17194,2.17143,2.17194,21000000.0
2008-11-03 13:46:00,2.17181,2.17181,2.17144,2.17157,13000000.0
2008-11-03 13:47:00,2.17148,2.17156,2.17143,2.17143,22000000.0
2008-11-03 13:48:00,2.17168,2.1723,2.17168,2.1723,21000000.0
2008-11-03 13:49:00,2.17251,2.17251,2.17197,2.17197,24000000.0
2008-11-03 13:50:00,2.17102,2.17102,2.17063,2.17084,27000000.0
2008-11-03 13:51:00,2.17092,2.17119,2.17092,2.17119,27000000.0
2008-11-03 13:52:00,2.1715,2.17209,2.17147,2.17209,31000000.0
2008-11-03 13:53:00,2.17184,2.17184,2.17144,2.17164,31000000.0
2008-11-03 13:54:00,2.17095,2.17095,2.17035,2.17071,28000000.0
2008-11-03 13:55:00,2.17127,2.17347,2.17127,2.17347,33000000.0
2008-11-03 13:56:00,2.17425,2.17457,2.17406,2.17457,23000000.0
2008-11-03 13:57:00,2.17456,2.17456,2.17435,2.17437,19000000.0
2008-11-03 13:58:00,2.17451,2.17464,2.1745,2.1745,30000000.0
2008-11-03 13:59:00,2.17416,2.17416,2.17377,2.17386,39000000.0
2008-11-03 14:00:00,2.17403,2.17459,2.17374,2.17413,30000000.0
2008-11-03 14:01:00,2.17423,2.17435,2.17423,2.17435,16000000.0
2008-11-03 14:02:00,2.17455,2.17455,2.17436,2.17436,34000000.0
2008-11-03 14:03:00,2.17426,2.17437,2.17421,2.17436,24000000.0
2008-11-03 14:04:00,2.17453,2.17526,2.17452,2.17516,20000000.0
2008-11-03 14:05:00,2.1751,2.17522,2.17492,2.17492,31000000.0
2008-11-03 14:06:00,2.17518,2.17541,2.17518,2.17541,28000000.0
2008-11-03 14:07:00,2.17552,2.17562,2.17529,2.17535,32000000.0
2008-11-03 14:08:00,2.1752,2.17534,2.1752,2.17534,22000000.0
2008-11-03 14:09:00,2.17377,2.17595,2.17377,2.17595,15000000.0
2008-11-03 14:10:00,2.17684,2.17867,2.17684,2.17867,24000000.0
2008-11-03 14:11:00,2.17979,2.17979,2.17848,2.17851,22000000.0
2008-11-03 14:12:00,2.17848,2.1795,2.17819,2.1795,17000000.0
2008-11-03 14:13:00,2.1796,2.18068,2.1796,2.17961,19000000.0
2008-11-03 14:14:00,2.17899,2.18069,2.17899,2.18069,22000000.0
2008-11-03 14:15:00,2.18144,2.18269,2.18144,2.18261,26000000.0
2008-11-03 14:16:00,2.18333,2.18374,2.18333,2.18367,10000000.0
2008-11-03 14:17:00,2.18363,2.18363,2.18286,2.18295,8000000.0
2008-11-03 14:18:00,2.18366,2.18868,2.18366,2.18868,13000000.0
2008-11-03 14:19:00,2.18852,2.18852,2.18606,2.18615,29000000.0
2008-11-03 14:20:00,2.1858,2.1858,2.18534,2.18534,15000000.0
2008-11-03 14:21:00,2.18525,2.18525,2.18481,2.18481,18000000.0
2008-11-03 14:22:00,2.18537,2.18569,2.18537,2.18553,10000000.0
2008-11-03 14:23:00,2.18528,2.18557,2.18496,2.18502,24000000.0
2008-11-03 14:24:00,2.18497,2.18499,2.18488,2.18497,17000000.0
2008-11-03 14:25:00,2.18362,2.18362,2.18275,2.18304,31000000.0
2008-11-03 14:26:00,2.18279,2.18279,2.1813,2.18138,14000000.0
2008-11-03 14:27:00,2.1815,2.18153,2.18129,2.18129,14000000.0
2008-11-03 14:28:00,2.181,2.181,2.17808,2.17808,9000000.0
2008-11-03 14:29:00,2.17717,2.17734,2.177,2.177,7000000.0
2008-11-03 14:30:00,2.17753,2.17784,2.17709,2.17784,17000000.0
2008-11-03 14:31:00,2.17833,2.17917,2.17833,2.17881,21000000.0
2008-11-03 14:32:00,2.17893,2.18041,2.17893,2.18026,8000000.0
2008-11-03 14:33:00,2.18047,2.18109,2.1798,2.1798,10000000.0
2008-11-03 14:34:00,2.17905,2.17994,2.17905,2.17987,11000000.0
2008-11-03 14:35:00,2.18069,2.18226,2.18069,2.18226,7000000.0
2008-11-03 14:36:00,2.183,2.18384,2.183,2.18384,8000000.0
2008-11-03 14:37:00,2.18382,2.18471,2.18381,2.18381,11000000.0
2008-11-03 14:38:00,2.18387,2.18446,2.18386,2.18423,7000000.0
2008-11-03 14:39:00,2.18469,2.18474,2.18413,2.18413,8000000.0
2008-11-03 14:40:00,2.1837,2.1841,2.18346,2.1841,8000000.0
2008-11-03 14:41:00,2.1846,2.18489,2.18437,2.18437,10000000.0
2008-11-03 14:42:00,2.18427,2.18446,2.18404,2.18404,9000000.0
2008-11-03 14:43:00,2.18393,2.18442,2.18384,2.18442,8000000.0
2008-11-03 14:44:00,2.18426,2.18426,2.18403,2.18408,8000000.0
2008-11-03 14:45:00,2.18393,2.18445,2.18374,2.18445,7000000.0
2008-11-03 14:46:00,2.18474,2.18474,2.18433,2.18433,9000000.0
2008-11-03 14:47:00,2.18438,2.18476,2.18427,2.18467,8000000.0
2008-11-03 14:48:00,2.18463,2.18509,2.18449,2.18509,8000000.0
2008-11-03 14:49:00,2.18514,2.18514,2.18471,2.18502,9000000.0
2008-11-03 14:50:00,2.18496,2.18496,2.18433,2.18433,7000000.0
2008-11-03 14:51:00,2.18334,2.18334,2.18157,2.18157,10000000.0
2008-11-03 14:52:00,2.18102,2.18102,2.18052,2.18095,7000000.0
2008-11-03 14:53:00,2.18186,2.18346,2.18186,2.18343,7000000.0
2008-11-03 14:54:00,2.18288,2.18288,2.18131,2.18131,8000000.0
2008-11-03 14:55:00,2.1813,2.18174,2.1813,2.1817,7000000.0
2008-11-03 14:56:00,2.18163,2.18199,2.18153,2.18199,8000000.0
2008-11-03 14:57:00,2.18229,2.1827,2.18229,2.1827,7000000.0
2008-11-03 14:58:00,2.18277,2.18304,2.18263,2.18304,8000000.0
2008-11-03 14:59:00,2.18311,2.18314,2.18266,2.18266,8000000.0
2008-11-03 15:00:00,2.18265,2.18331,2.18256,2.18331,7000000.0
2008-11-03 15:01:00,2.18361,2.184,2.18361,2.18385,8000000.0
2008-11-03 15:02:00,2.18348,2.18348,2.18161,2.18161,7000000.0
2008-11-03 15:03:00,2.18004,2.18004,2.17925,2.17957,7000000.0
2008-11-03 15:04:00,2.17952,2.17958,2.17901,2.17911,8000000.0
2008-11-03 15:05:00,2.17867,2.17867,2.17838,2.17857,7000000.0
2008-11-03 15:06:00,2.17873,2.1788,2.17865,2.1788,8000000.0
2008-11-03 15:07:00,2.17862,2.18006,2.17862,2.18006,11000000.0
2008-11-03 15:08:00,2.18008,2.18039,2.18008,2.18011,8000000.0
2008-11-03 15:09:00,2.18006,2.18043,2.17982,2.18043,7000000.0
2008-11-03 15:10:00,2.18091,2.18105,2.18038,2.18038,7000000.0
2008-11-03 15:11:00,2.17977,2.18029,2.17977,2.18029,11000000.0
2008-11-03 15:12:00,2.18096,2.18161,2.18096,2.18161,10000000.0
2008-11-03 15:13:00,2.18189,2.18215,2.18179,2.18215,9000000.0
2008-11-03 15:14:00,2.18166,2.18256,2.18112,2.18256,10000000.0
2008-11-03 15:15:00,2.18289,2.18349,2.18281,2.18349,8000000.0
2008-11-03 15:16:00,2.1836,2.18415,2.1836,2.1838,9000000.0
2008-11-03 15:17:00,2.18358,2.18417,2.18358,2.18417,9000000.0
2008-11-03 15:18:00,2.18353,2.18354,2.18291,2.18291,8000000.0
2008-11-03 15:19:00,2.18283,2.18312,2.18278,2.18278,7000000.0
2008-11-03 15:20:00,2.18274,2.18274,2.18236,2.18236,9000000.0
2008-11-03 15:21:00,2.18338,2.18439,2.18338,2.18422,8000000.0
2008-11-03 15:22:00,2.18443,2.18494,2.18443,2.18488,9000000.0
2008-11-03 15:23:00,2.18477,2.18613,2.18465,2.18465,8000000.0
2008-11-03 15:24:00,2.18278,2.18278,2.18235,2.18262,8000000.0
2008-11-03 15:25:00,2.18266,2.18268,2.1823,2.1823,7000000.0
2008-11-03 15:26:00,2.18236,2.18348,2.18236,2.18348,7000000.0
2008-11-03 15:27:00,2.18401,2.18405,2.18365,2.18365,7000000.0
2008-11-03 15:28:00,2.18341,2.18386,2.18318,2.18386,11000000.0
2008-11-03 15:29:00,2.18399,2.1842,2.18365,2.18365,7000000.0
2008-11-03 15:30:00,2.18303,2.18338,2.18238,2.18238,9000000.0
2008-11-03 15:31:00,2.18199,2.18199,2.18114,2.18164,9000000.0
2008-11-03 15:32:00,2.18207,2.18264,2.18207,2.18253,10000000.0
2008-11-03 15:33:00,2.18312,2.18343,2.18183,2.18183,8000000.0
2008-11-03 15:34:00,2.18091,2.18097,2.18055,2.18097,9000000.0
2008-11-03 15:35:00,2.1806,2.18117,2.1806,2.18117,7000000.0
2008-11-03 15:36:00,2.18145,2.18148,2.18101,2.18104,7000000.0
2008-11-03 15:37:00,2.18119,2.1833,2.18078,2.1833,8000000.0
2008-11-03 15:38:00,2.18192,2.18426,2.18192,2.18425,7000000.0
2008-11-03 15:39:00,2.18496,2.18496,2.18411,2.18418,10000000.0
2008-11-03 15:40:00,2.18424,2.18472,2.18424,2.18472,9000000.0
2008-11-03 15:41:00,2.18448,2.18481,2.18417,2.18432,11000000.0
2008-11-03 15:42:00,2.18522,2.19192,2.18513,2.19192,8000000.0
2008-11-03 15:43:00,2.19156,2.19194,2.19119,2.1917,8000000.0
2008-11-03 15:44:00,2.19144,2.19144,2.18862,2.18862,8000000.0
2008-11-03 15:45:00,2.18801,2.18801,2.1868,2.1868,8000000.0
2008-11-03 15:46:00,2.18667,2.18699,2.1866,2.18681,10000000.0
2008-11-03 15:47:00,2.18747,2.18801,2.18747,2.18801,7000000.0
2008-11-03 15:48:00,2.18796,2.19028,2.1879,2.19028,7000000.0
2008-11-03 15:49:00,2.18922,2.18941,2.18904,2.18921,8000000.0
2008-11-03 15:50:00,2.1888,2.18906,2.1878,2.1878,8000000.0
2008-11-03 15:51:00,2.1878,2.1878,2.18639,2.18657,9000000.0
2008-11-03 15:52:00,2.18491,2.18491,2.18446,2.18446,7000000.0
2008-11-03 15:53:00,2.18424,2.18455,2.18424,2.18436,7000000.0
2008-11-03 15:54:00,2.18382,2.18382,2.18278,2.18278,11000000.0
2008-11-03 15:55:00,2.18234,2.1827,2.18178,2.1827,9000000.0
2008-11-03 15:56:00,2.18206,2.18267,2.18156,2.18267,7000000.0
2008-11-03 15:57:00,2.183,2.18334,2.18296,2.18296,10000000.0
2008-11-03 15:58:00,2.18273,2.18305,2.18269,2.18269,10000000.0
2008-11-03 15:59:00,2.18281,2.1837,2.18281,2.1837,7000000.0
2008-11-03 16:00:00,2.184,2.1844,2.18378,2.18419,7000000.0
2008-11-03 16:01:00,2.18438,2.18438,2.184,2.184,9000000.0
2008-11-03 16:02:00,2.18532,2.18532,2.18396,2.18396,8000000.0
2008-11-03 16:03:00,2.18364,2.18385,2.18343,2.18343,11000000.0
2008-11-03 16:04:00,2.18338,2.18338,2.18248,2.18265,8000000.0
2008-11-03 16:05:00,2.18262,2.18345,2.18253,2.18345,9000000.0
2008-11-03 16:06:00,2.18413,2.18413,2.18324,2.18324,10000000.0
2008-11-03 16:07:00,2.18277,2.18277,2.18202,2.18202,10000000.0
2008-11-03 16:08:00,2.18127,2.18131,2.18046,2.18131,8000000.0
2008-11-03 16:09:00,2.18159,2.1818,2.181,2.181,7000000.0
2008-11-03 16:10:00,2.18028,2.18078,2.17991,2.18078,7000000.0
2008-11-03 16:11:00,2.18058,2.18185,2.18058,2.18185,10000000.0
2008-11-03 16:12:00,2.18143,2.18192,2.18143,2.18169,9000000.0
2008-11-03 16:13:00,2.18122,2.18122,2.18025,2.18058,7000000.0
2008-11-03 16:14:00,2.18154,2.18206,2.18154,2.18155,11000000.0
2008-11-03 16:15:00,2.18178,2.18204,2.18129,2.18129,7000000.0
2008-11-03 16:16:00,2.18066,2.18094,2.18066,2.18084,7000000.0
2008-11-03 16:17:00,2.18056,2.18175,2.18056,2.18175,11000000.0
2008-11-03 16:18:00,2.18222,2.18239,2.18219,2.1823,11000000.0
2008-11-03 16:19:00,2.18194,2.18194,2.18128,2.18128,11000000.0
2008-11-03 16:20:00,2.18144,2.18144,2.18116,2.18116,9000000.0
2008-11-03 16:21:00,2.18122,2.18142,2.17991,2.17991,9000000.0
2008-11-03 16:22:00,2.18027,2.18103,2.17991,2.18009,8000000.0
2008-11-03 16:23:00,2.17996,2.18046,2.17942,2.17942,8000000.0
2008-11-03 16:24:00,2.17858,2.17862,2.17815,2.17815,10000000.0
2008-11-03 16:25:00,2.17788,2.17805,2.1778,2.1778,7000000.0
2008-11-03 16:26:00,2.17786,2.17824,2.1769,2.17824,7000000.0
2008-11-03 16:27:00,2.1783,2.1784,2.17794,2.1782,11000000.0
2008-11-03 16:28:00,2.17757,2.17757,2.17661,2.17661,11000000.0
2008-11-03 16:29:00,2.17658,2.17734,2.17647,2.17734,7000000.0
2008-11-03 16:30:00,2.17688,2.17688,2.17542,2.17544,8000000.0
2008-11-03 16:31:00,2.17669,2.17672,2.17588,2.17588,7000000.0
2008-11-03 16:32:00,2.17594,2.17612,2.17575,2.17598,8000000.0
2008-11-03 16:33:00,2.1758,2.17598,2.17575,2.17591,11000000.0
2008-11-03 16:34:00,2.17608,2.17675,2.1757,2.1757,8000000.0
2008-11-03 16:35:00,2.17545,2.17568,2.17537,2.17566,7000000.0
2008-11-03 16:36:00,2.17564,2.17587,2.17564,2.17582,8000000.0
2008-11-03 16:37:00,2.17536,2.17571,2.17489,2.17571,8000000.0
2008-11-03 16:38:00,2.17584,2.17584,2.17553,2.17558,7000000.0
2008-11-03 16:39:00,2.17571,2.17668,2.17571,2.17668,8000000.0
2008-11-03 16:40:00,2.17672,2.17672,2.17554,2.17579,11000000.0
2008-11-03 16:41:00,2.17631,2.17644,2.17578,2.17578,10000000.0
2008-11-03 16:42:00,2.17561,2.17609,2.17557,2.17609,7000000.0
2008-11-03 16:43:00,2.1759,2.17603,2.17586,2.17603,7000000.0
2008-11-03 16:44:00,2.17572,2.17572,2.17542,2.17543,7000000.0
2008-11-03 16:45:00,2.17543,2.17608,2.17543,2.17584,11000000.0
2008-11-03 16:46:00,2.17552,2.17607,2.1753,2.17607,11000000.0
2008-11-03 16:47:00,2.1762,2.17674,2.1762,2.17674,7000000.0
2008-11-03 16:48:00,2.17669,2.17669,2.17552,2.17552,10000000.0
2008-11-03 16:49:00,2.17601,2.17707,2.17601,2.17707,8000000.0
2008-11-03 16:50:00,2.17669,2.17669,2.17604,2.17619,8000000.0
2008-11-03 16:51:00,2.17607,2.17607,2.17577,2.17598,9000000.0
2008-11-03 16:52:00,2.17591,2.17763,2.17591,2.17763,7000000.0
2008-11-03 16:53:00,2.17766,2.17772,2.17701,2.17701,8000000.0
2008-11-03 16:54:00,2.17775,2.17801,2.17774,2.17774,7000000.0
2008-11-03 16:55:00,2.17719,2.17737,2.17705,2.17705,11000000.0
2008-11-03 16:56:00,2.17714,2.1773,2.1771,2.17722,11000000.0
2008-11-03 16:57:00,2.1776,2.17858,2.1776,2.17858,7000000.0
2008-11-03 16:58:00,2.17983,2.18058,2.17919,2.18058,8000000.0
2008-11-03 16:59:00,2.17678,2.18035,2.17678,2.18035,7000000.0
2008-11-03 17:00:00,2.18196,2.18322,2.18196,2.1824,11000000.0
2008-11-03 17:01:00,2.18221,2.18247,2.18186,2.18247,7000000.0
2008-11-03 17:02:00,2.18348,2.18348,2.18174,2.18174,8000000.0
2008-11-03 17:03:00,2.18144,2.18171,2.17947,2.181,7000000.0
2008-11-03 17:04:00,2.18035,2.18035,2.17977,2.1802,7000000.0
2008-11-03 17:05:00,2.17966,2.17966,2.17798,2.17802,10000000.0
2008-11-03 17:06:00,2.17751,2.17765,2.17672,2.17678,9000000.0
2008-11-03 17:07:00,2.17776,2.17794,2.17731,2.17744,8000000.0
2008-11-03 17:08:00,2.17688,2.1782,2.17664,2.17819,9000000.0
2008-11-03 17:09:00,2.17715,2.17776,2.1759,2.1759,8000000.0
2008-11-03 17:10:00,2.1751,2.17561,2.17501,2.17532,9000000.0
2008-11-03 17:11:00,2.17518,2.17518,2.17402,2.17461,8000000.0
2008-11-03 17:12:00,2.17474,2.17686,2.17439,2.17686,7000000.0
2008-11-03 17:13:00,2.17731,2.17731,2.17584,2.17584,8000000.0
2008-11-03 17:14:00,2.17589,2.17601,2.17582,2.17601,8000000.0
2008-11-03 17:15:00,2.17589,2.17617,2.17584,2.17597,7000000.0
2008-11-03 17:16:00,2.17585,2.17585,2.17556,2.17569,10000000.0
2008-11-03 17:17:00,2.17566,2.1757,2.17407,2.17428,7000000.0
2008-11-03 17:18:00,2.17482,2.17482,2.17449,2.17456,9000000.0
2008-11-03 17:19:00,2.17477,2.17788,2.17477,2.17788,7000000.0
2008-11-03 17:20:00,2.17745,2.17745,2.17636,2.17675,8000000.0
2008-11-03 17:21:00,2.17735,2.17735,2.17682,2.17682,10000000.0
2008-11-03 17:22:00,2.17684,2.17693,2.17652,2.17691,8000000.0
2008-11-03 17:23:00,2.17693,2.17693,2.17576,2.17576,8000000.0
2008-11-03 17:24:00,2.17534,2.17534,2.17491,2.17521,7000000.0
2008-11-03 17:25:00,2.17494,2.17494,2.1745,2.17465,7000000.0
2008-11-03 17:26:00,2.17651,2.17691,2.17599,2.17599,7000000.0
2008-11-03 17:27:00,2.17569,2.17569,2.17304,2.17306,9000000.0
2008-11-03 17:28:00,2.17295,2.17326,2.17278,2.17326,7000000.0
2008-11-03 17:29:00,2.17348,2.17378,2.17331,2.17331,8000000.0
2008-11-03 17:30:00,2.17269,2.17374,2.17257,2.17342,8000000.0
2008-11-03 17:31:00,2.17324,2.17427,2.17315,2.17315,9000000.0
2008-11-03 17:32:00,2.17206,2.17206,2.16864,2.16864,8000000.0
2008-11-03 17:33:00,2.16675,2.16675,2.16426,2.1655,11000000.0
2008-11-03 17:34:00,2.16674,2.16705,2.16608,2.16608,9000000.0
2008-11-03 17:35:00,2.16438,2.16486,2.16385,2.16486,7000000.0
2008-11-03 17:36:00,2.16535,2.16617,2.16525,2.16526,7000000.0
2008-11-03 17:37:00,2.1664,2.1673,2.1664,2.16663,7000000.0
2008-11-03 17:38:00,2.16681,2.16684,2.16655,2.16655,8000000.0
2008-11-03 17:39:00,2.16628,2.16628,2.16476,2.16476,7000000.0
2008-11-03 17:40:00,2.16347,2.1643,2.16342,2.16427,9000000.0
2008-11-03 17:41:00,2.16422,2.16422,2.1618,2.1618,8000000.0
2008-11-03 17:42:00,2.16247,2.16396,2.16247,2.16376,11000000.0
2008-11-03 17:43:00,2.16213,2.16213,2.15917,2.15917,7000000.0
2008-11-03 17:44:00,2.1593,2.1593,2.15785,2.1579,10000000.0
2008-11-03 17:45:00,2.15759,2.15759,2.15584,2.15584,7000000.0
2008-11-03 17:46:00,2.15445,2.15624,2.15414,2.15624,8000000.0
2008-11-03 17:47:00,2.1568,2.1575,2.1568,2.15708,8000000.0
2008-11-03 17:48:00,2.15457,2.15491,2.15441,2.15491,7000000.0
2008-11-03 17:49:00,2.15544,2.15638,2.15544,2.15624,7000000.0
2008-11-03 17:50:00,2.15593,2.15593,2.15314,2.15314,7000000.0
2008-11-03 17:51:00,2.15312,2.15312,2.1509,2.15094,7000000.0
2008-11-03 17:52:00,2.15148,2.15148,2.14708,2.14708,7000000.0
2008-11-03 17:53:00,2.14422,2.14422,2.14301,2.144,7000000.0
2008-11-03 17:54:00,2.14727,2.15043,2.14727,2.15043,11000000.0
2008-11-03 17:55:00,2.15055,2.15055,2.15013,2.15048,7000000.0
2008-11-03 17:56:00,2.15006,2.153,2.14977,2.153,7000000.0
2008-11-03 17:57:00,2.15383,2.15561,2.15343,2.15561,10000000.0
2008-11-03 17:58:00,2.15459,2.15529,2.15412,2.15529,10000000.0
2008-11-03 17:59:00,2.15622,2.15622,2.14968,2.14968,10000000.0
2008-11-03 18:00:00,2.15012,2.15343,2.14973,2.15343,10000000.0
2008-11-03 18:01:00,2.15338,2.1535,2.15128,2.15128,8000000.0
2008-11-03 18:02:00,2.15041,2.15041,2.14901,2.15005,8000000.0
2008-11-03 18:03:00,2.15032,2.15068,2.15028,2.15033,10000000.0
2008-11-03 18:04:00,2.15055,2.15198,2.14998,2.15198,8000000.0
2008-11-03 18:05:00,2.15231,2.15245,2.14908,2.14908,10000000.0
2008-11-03 18:06:00,2.14895,2.14939,2.14872,2.1491,10000000.0
2008-11-03 18:07:00,2.14884,2.14884,2.14757,2.14763,8000000.0
2008-11-03 18:08:00,2.14807,2.14812,2.14778,2.14792,8000000.0
2008-11-03 18:09:00,2.14865,2.14879,2.14725,2.14725,8000000.0
2008-11-03 18:10:00,2.14664,2.14664,2.14554,2.14554,11000000.0
2008-11-03 18:11:00,2.14493,2.14501,2.14386,2.14386,7000000.0
2008-11-03 18:12:00,2.14348,2.14348,2.14104,2.14104,9000000.0
2008-11-03 18:13:00,2.14123,2.14123,2.13999,2.14076,11000000.0
2008-11-03 18:14:00,2.14195,2.1422,2.14184,2.14204,7000000.0
2008-11-03 18:15:00,2.14215,2.14217,2.14132,2.14132,8000000.0
2008-11-03 18:16:00,2.14026,2.14053,2.14001,2.14001,11000000.0
2008-11-03 18:17:00,2.13994,2.14041,2.13847,2.13847,10000000.0
2008-11-03 18:18:00,2.13838,2.13865,2.13836,2.13836,8000000.0
2008-11-03 18:19:00,2.13856,2.13882,2.13645,2.13645,9000000.0
2008-11-03 18:20:00,2.13726,2.13868,2.13726,2.13868,7000000.0
2008-11-03 18:21:00,2.13868,2.13953,2.13733,2.13916,11000000.0
2008-11-03 18:22:00,2.13925,2.13936,2.13891,2.13893,11000000.0
2008-11-03 18:23:00,2.13961,2.13961,2.13911,2.13911,8000000.0
2008-11-03 18:24:00,2.13962,2.13962,2.13934,2.13938,10000000.0
2008-11-03 18:25:00,2.13936,2.14108,2.13936,2.14108,7000000.0
2008-11-03 18:26:00,2.14139,2.14151,2.14102,2.14102,8000000.0
2008-11-03 18:27:00,2.14111,2.142,2.14111,2.142,7000000.0
2008-11-03 18:28:00,2.14152,2.14167,2.14138,2.14161,7000000.0
2008-11-03 18:29:00,2.1414,2.14175,2.1414,2.14171,7000000.0
2008-11-03 18:30:00,2.14184,2.14247,2.14176,2.14247,8000000.0
2008-11-03 18:31:00,2.14256,2.14259,2.14208,2.14256,9000000.0
2008-11-03 18:32:00,2.1421,2.1421,2.14146,2.14153,11000000.0
2008-11-03 18:33:00,2.14135,2.14136,2.14034,2.14034,11000000.0
2008-11-03 18:34:00,2.14071,2.14075,2.14033,2.14033,7000000.0
2008-11-03 18:35:00,2.14004,2.14047,2.13998,2.13998,8000000.0
2008-11-03 18:36:00,2.13988,2.14002,2.13943,2.13943,7000000.0
2008-11-03 18:37:00,2.13869,2.13869,2.13767,2.13768,8000000.0
2008-11-03 18:38:00,2.13833,2.13833,2.13697,2.13732,8000000.0
2008-11-03 18:39:00,2.13659,2.13709,2.13636,2.13689,7000000.0
2008-11-03 18:40:00,2.13611,2.1362,2.13272,2.13272,7000000.0
2008-11-03 18:41:00,2.13288,2.13416,2.13288,2.13414,8000000.0
2008-11-03 18:42:00,2.13397,2.13397,2.13342,2.13369,11000000.0
2008-11-03 18:43:00,2.1337,2.13426,2.13335,2.13426,8000000.0
2008-11-03 18:44:00,2.13505,2.13523,2.13502,2.13523,7000000.0
2008-11-03 18:45:00,2.13582,2.13582,2.13527,2.13572,11000000.0
2008-11-03 18:46:00,2.13575,2.13584,2.13447,2.13447,9000000.0
2008-11-03 18:47:00,2.13414,2.13502,2.13414,2.13463,8000000.0
2008-11-03 18:48:00,2.13495,2.13511,2.13436,2.13436,9000000.0
2008-11-03 18:49:00,2.13417,2.13476,2.13414,2.13476,7000000.0
2008-11-03 18:50:00,2.13517,2.13517,2.13481,2.13512,11000000.0
2008-11-03 18:51:00,2.13416,2.13416,2.13323,2.13326,5000000.0
2008-11-03 18:52:00,2.13407,2.13518,2.13407,2.13518,8000000.0
2008-11-03 18:53:00,2.13478,2.13517,2.13431,2.13431,11000000.0
2008-11-03 18:54:00,2.13371,2.13371,2.13078,2.13078,7000000.0
2008-11-03 18:55:00,2.13004,2.13015,2.12986,2.12986,7000000.0
2008-11-03 18:56:00,2.13007,2.13054,2.13007,2.13039,7000000.0
2008-11-03 18:57:00,2.13085,2.1314,2.13077,2.1314,10000000.0
2008-11-03 18:58:00,2.13115,2.13115,2.12985,2.12992,9000000.0
2008-11-03 18:59:00,2.12964,2.12964,2.12895,2.12895,8000000.0
2008-11-03 19:00:00,2.12904,2.12942,2.12849,2.1292,7000000.0
2008-11-03 19:01:00,2.12919,2.12956,2.12915,2.12939,7000000.0
2008-11-03 19:02:00,2.12937,2.13018,2.12937,2.13018,8000000.0
2008-11-03 19:03:00,2.1313,2.13255,2.12802,2.12802,7000000.0
2008-11-03 19:04:00,2.12634,2.12955,2.12602,2.12955,8000000.0
2008-11-03 19:05:00,2.12928,2.13226,2.12921,2.13226,8000000.0
2008-11-03 19:06:00,2.13194,2.13209,2.13126,2.13126,8000000.0
2008-11-03 19:07:00,2.13094,2.13137,2.13084,2.13099,9000000.0
2008-11-03 19:08:00,2.12962,2.12963,2.12935,2.12955,8000000.0
2008-11-03 19:09:00,2.12962,2.12963,2.12939,2.12939,7000000.0
2008-11-03 19:10:00,2.129,2.12933,2.1288,2.12933,11000000.0
2008-11-03 19:11:00,2.12909,2.12914,2.12874,2.12874,10000000.0
2008-11-03 19:12:00,2.128,2.128,2.12623,2.12623,7000000.0
2008-11-03 19:13:00,2.12536,2.12599,2.12444,2.1257,8000000.0
2008-11-03 19:14:00,2.12593,2.12593,2.12517,2.12517,8000000.0
2008-11-03 19:15:00,2.12472,2.12472,2.12324,2.12342,10000000.0
2008-11-03 19:16:00,2.12465,2.12505,2.12465,2.125,8000000.0
2008-11-03 19:17:00,2.12469,2.1253,2.12469,2.1253,10000000.0
2008-11-03 19:18:00,2.12517,2.12531,2.12404,2.12404,11000000.0
2008-11-03 19:19:00,2.12404,2.12404,2.12315,2.12328,8000000.0
2008-11-03 19:20:00,2.12361,2.12361,2.12121,2.12149,11000000.0
2008-11-03 19:21:00,2.12143,2.12242,2.12143,2.12239,10000000.0
2008-11-03 19:22:00,2.12231,2.12243,2.12199,2.12209,9000000.0
2008-11-03 19:23:00,2.12263,2.12263,2.12148,2.12156,8000000.0
2008-11-03 19:24:00,2.12124,2.12128,2.12093,2.1212,9000000.0
2008-11-03 19:25:00,2.12057,2.12057,2.11985,2.12003,9000000.0
2008-11-03 19:26:00,2.12032,2.12032,2.12016,2.12029,7000000.0
2008-11-03 19:27:00,2.12083,2.12114,2.12022,2.12022,8000000.0
2008-11-03 19:28:00,2.12013,2.12032,2.12013,2.12031,10000000.0
2008-11-03 19:29:00,2.12045,2.12107,2.12035,2.12107,7000000.0
2008-11-03 19:30:00,2.12124,2.12286,2.12124,2.12286,10000000.0
2008-11-03 19:31:00,2.12327,2.12327,2.12207,2.12256,7000000.0
2008-11-03 19:32:00,2.12255,2.12268,2.12251,2.12251,10000000.0
2008-11-03 19:33:00,2.12208,2.12242,2.12208,2.12238,7000000.0
2008-11-03 19:34:00,2.12236,2.12256,2.12175,2.12175,8000000.0
2008-11-03 19:35:00,2.12107,2.12136,2.12107,2.12136,7000000.0
2008-11-03 19:36:00,2.12093,2.12096,2.12067,2.12067,7000000.0
2008-11-03 19:37:00,2.12046,2.12047,2.12015,2.12047,8000000.0
2008-11-03 19:38:00,2.12032,2.12069,2.1203,2.12069,8000000.0
2008-11-03 19:39:00,2.12074,2.12074,2.11994,2.11994,8000000.0
2008-11-03 19:40:00,2.11985,2.11992,2.11957,2.11992,7000000.0
2008-11-03 19:41:00,2.12013,2.12185,2.12013,2.12185,9000000.0
2008-11-03 19:42:00,2.12419,2.12436,2.12348,2.12348,7000000.0
2008-11-03 19:43:00,2.1231,2.12371,2.12277,2.12371,11000000.0
2008-11-03 19:44:00,2.12411,2.12411,2.12322,2.12322,8000000.0
2008-11-03 19:45:00,2.12378,2.12435,2.12378,2.12435,9000000.0
2008-11-03 19:46:00,2.12467,2.12467,2.12396,2.12396,7000000.0
2008-11-03 19:47:00,2.12385,2.12434,2.12376,2.12434,9000000.0
2008-11-03 19:48:00,2.12435,2.12457,2.12425,2.12457,8000000.0
2008-11-03 19:49:00,2.12457,2.12457,2.12406,2.12406,7000000.0
2008-11-03 19:50:00,2.12347,2.12354,2.12303,2.12354,7000000.0
2008-11-03 19:51:00,2.12391,2.12411,2.12391,2.12401,7000000.0
2008-11-03 19:52:00,2.12383,2.12394,2.12363,2.12394,7000000.0
2008-11-03 19:53:00,2.1239,2.1239,2.12373,2.12373,7000000.0
2008-11-03 19:54:00,2.12396,2.12428,2.12396,2.1242,8000000.0
2008-11-03 19:55:00,2.12404,2.12414,2.12382,2.12382,8000000.0
2008-11-03 19:56:00,2.12369,2.12372,2.12333,2.12345,8000000.0
2008-11-03 19:57:00,2.12457,2.1262,2.12457,2.1262,7000000.0
2008-11-03 19:58:00,2.12618,2.1263,2.12603,2.1263,10000000.0
2008-11-03 19:59:00,2.12569,2.12646,2.12569,2.12646,8000000.0
2008-11-03 20:00:00,2.12672,2.12688,2.12646,2.12679,7000000.0
2008-11-03 20:01:00,2.12695,2.1273,2.12676,2.1273,7000000.0
2008-11-03 20:02:00,2.1275,2.1275,2.12659,2.12659,7000000.0
2008-11-03 20:03:00,2.12586,2.12676,2.1258,2.1258,9000000.0
2008-11-03 20:04:00,2.12556,2.12558,2.12482,2.12482,9000000.0
2008-11-03 20:05:00,2.12419,2.12445,2.12384,2.12394,9000000.0
2008-11-03 20:06:00,2.12331,2.12331,2.12283,2.12283,11000000.0
2008-11-03 20:07:00,2.12323,2.12323,2.1229,2.12301,10000000.0
2008-11-03 20:08:00,2.12326,2.1236,2.12308,2.1236,8000000.0
2008-11-03 20:09:00,2.12383,2.12431,2.12374,2.12431,7000000.0
2008-11-03 20:10:00,2.12357,2.1244,2.12357,2.12428,8000000.0
2008-11-03 20:11:00,2.12433,2.12433,2.12375,2.12375,8000000.0
2008-11-03 20:12:00,2.12429,2.12429,2.12386,2.1239,7000000.0
2008-11-03 20:13:00,2.1239,2.1239,2.12348,2.1235,10000000.0
2008-11-03 20:14:00,2.12306,2.12306,2.12268,2.12298,7000000.0
2008-11-03 20:15:00,2.12312,2.12457,2.12312,2.12457,7000000.0
2008-11-03 20:16:00,2.12442,2.12461,2.12441,2.12461,7000000.0
2008-11-03 20:17:00,2.12463,2.1253,2.12463,2.1253,11000000.0
2008-11-03 20:18:00,2.12511,2.12511,2.12481,2.12481,9000000.0
2008-11-03 20:19:00,2.12457,2.125,2.12457,2.12491,8000000.0
2008-11-03 20:20:00,2.12445,2.12445,2.12363,2.12363,7000000.0
2008-11-03 20:21:00,2.12339,2.12445,2.12327,2.12331,11000000.0
2008-11-03 20:22:00,2.12331,2.12342,2.12321,2.12329,7000000.0
2008-11-03 20:23:00,2.12371,2.12381,2.12363,2.12363,7000000.0
2008-11-03 20:24:00,2.12392,2.12431,2.12392,2.12414,8000000.0
2008-11-03 20:25:00,2.12377,2.12406,2.12377,2.12383,11000000.0
2008-11-03 20:26:00,2.12387,2.12392,2.1238,2.12391,8000000.0
2008-11-03 20:27:00,2.12394,2.12397,2.12386,2.12386,5000000.0
2008-11-03 20:28:00,2.12405,2.12495,2.12405,2.12495,7000000.0
2008-11-03 20:29:00,2.1251,2.12564,2.1251,2.12546,8000000.0
2008-11-03 20:30:00,2.12552,2.12552,2.12525,2.12525,8000000.0
2008-11-03 20:31:00,2.12564,2.12604,2.12564,2.12604,7000000.0
2008-11-03 20:32:00,2.12653,2.1266,2.12637,2.1266,7000000.0
2008-11-03 20:33:00,2.1272,2.12728,2.12678,2.12678,7000000.0
2008-11-03 20:34:00,2.12618,2.12618,2.12538,2.12543,8000000.0
2008-11-03 20:35:00,2.12523,2.12557,2.12522,2.12557,9000000.0
2008-11-03 20:36:00,2.12474,2.12474,2.12452,2.12462,7000000.0
2008-11-03 20:37:00,2.1247,2.12526,2.1247,2.12524,11000000.0
2008-11-03 20:38:00,2.12556,2.12561,2.1254,2.1254,10000000.0
2008-11-03 20:39:00,2.12527,2.12527,2.1243,2.1243,9000000.0
2008-11-03 20:40:00,2.12378,2.12397,2.12325,2.12325,8000000.0
2008-11-03 20:41:00,2.12332,2.12337,2.12293,2.12337,8000000.0
2008-11-03 20:42:00,2.12366,2.12457,2.12366,2.12431,11000000.0
2008-11-03 20:43:00,2.12415,2.12415,2.12255,2.12282,8000000.0
2008-11-03 20:44:00,2.12292,2.12292,2.12268,2.12289,10000000.0
2008-11-03 20:45:00,2.12308,2.12311,2.12305,2.12309,7000000.0
2008-11-03 20:46:00,2.12282,2.12282,2.12121,2.12121,8000000.0
2008-11-03 20:47:00,2.1207,2.12326,2.1207,2.12325,7000000.0
2008-11-03 20:48:00,2.12327,2.12334,2.12303,2.12331,10000000.0
2008-11-03 20:49:00,2.12354,2.12377,2.12351,2.12351,7000000.0
2008-11-03 20:50:00,2.12313,2.12313,2.12265,2.12296,8000000.0
2008-11-03 20:51:00,2.12278,2.12278,2.12255,2.12273,9000000.0
2008-11-03 20:52:00,2.1228,2.12291,2.12277,2.1229,11000000.0
2008-11-03 20:53:00,2.12314,2.12343,2.12313,2.12313,11000000.0
2008-11-03 20:54:00,2.12371,2.12487,2.12371,2.12487,11000000.0
2008-11-03 20:55:00,2.12473,2.12588,2.12473,2.12588,8000000.0
2008-11-03 20:56:00,2.12606,2.12847,2.126,2.12847,7000000.0
2008-11-03 20:57:00,2.12954,2.13237,2.12954,2.1315,9000000.0
2008-11-03 20:58:00,2.13103,2.1313,2.1307,2.13127,7000000.0
2008-11-03 20:59:00,2.13251,2.13272,2.12941,2.12941,7000000.0
2008-11-03 21:00:00,2.12902,2.12925,2.12902,2.12907,7000000.0
2008-11-03 21:01:00,2.12913,2.12917,2.12881,2.12898,7000000.0
2008-11-03 21:02:00,2.12868,2.12874,2.12862,2.12862,7000000.0
2008-11-03 21:03:00,2.12815,2.12872,2.12815,2.12872,8000000.0
2008-11-03 21:04:00,2.12848,2.12886,2.12799,2.12822,7000000.0
2008-11-03 21:05:00,2.12804,2.12807,2.12749,2.12794,8000000.0
2008-11-03 21:06:00,2.12682,2.12727,2.12682,2.12705,8000000.0
2008-11-03 21:07:00,2.12716,2.12716,2.12561,2.12561,8000000.0
2008-11-03 21:08:00,2.12515,2.1262,2.12515,2.12598,10000000.0
2008-11-03 21:09:00,2.12675,2.12746,2.12675,2.12717,10000000.0
2008-11-03 21:10:00,2.12733,2.12733,2.12447,2.12447,8000000.0
2008-11-03 21:11:00,2.12413,2.12459,2.12412,2.1243,7000000.0
2008-11-03 21:12:00,2.1235,2.12441,2.12349,2.12441,8000000.0
2008-11-03 21:13:00,2.12426,2.12426,2.12309,2.12341,10000000.0
2008-11-03 21:14:00,2.1235,2.1235,2.12328,2.12331,8000000.0
2008-11-03 21:15:00,2.1234,2.12383,2.12334,2.12383,8000000.0
2008-11-03 21:16:00,2.12472,2.12513,2.12472,2.12505,7000000.0
2008-11-03 21:17:00,2.12544,2.1258,2.12544,2.1258,8000000.0
2008-11-03 21:18:00,2.12629,2.12695,2.12623,2.12695,7000000.0
2008-11-03 21:19:00,2.12678,2.12686,2.12646,2.12646,9000000.0
2008-11-03 21:20:00,2.12597,2.12782,2.12596,2.12782,11000000.0
2008-11-03 21:21:00,2.12806,2.12871,2.12793,2.12871,10000000.0
2008-11-03 21:22:00,2.12864,2.12871,2.1284,2.12871,10000000.0
2008-11-03 21:23:00,2.12858,2.12864,2.12814,2.12814,7000000.0
2008-11-03 21:24:00,2.12792,2.128,2.12749,2.12749,11000000.0
2008-11-03 21:25:00,2.12763,2.12774,2.12757,2.12757,7000000.0
2008-11-03 21:26:00,2.12756,2.12769,2.12711,2.12713,7000000.0
2008-11-03 21:27:00,2.12689,2.12792,2.12689,2.12792,7000000.0
2008-11-03 21:28:00,2.12759,2.12807,2.12723,2.12807,7000000.0
2008-11-03 21:29:00,2.1279,2.12842,2.1279,2.12842,8000000.0
2008-11-03 21:30:00,2.12822,2.12822,2.1278,2.12787,8000000.0
2008-11-03 21:31:00,2.12903,2.12952,2.12903,2.12952,8000000.0
2008-11-03 21:32:00,2.1292,2.12942,2.1292,2.12931,7000000.0
2008-11-03 21:33:00,2.12954,2.12976,2.12954,2.12975,11000000.0
2008-11-03 21:34:00,2.12981,2.12997,2.12978,2.12978,11000000.0
2008-11-03 21:35:00,2.12968,2.1298,2.12901,2.12901,11000000.0
2008-11-03 21:36:00,2.12786,2.12937,2.12786,2.12937,8000000.0
2008-11-03 21:37:00,2.12815,2.12815,2.12787,2.12813,8000000.0
2008-11-03 21:38:00,2.12817,2.12833,2.12744,2.12744,8000000.0
2008-11-03 21:39:00,2.1275,2.12813,2.1275,2.12813,9000000.0
2008-11-03 21:40:00,2.12835,2.12847,2.12823,2.12823,7000000.0
2008-11-03 21:41:00,2.12835,2.12864,2.12818,2.12859,9000000.0
2008-11-03 21:42:00,2.12862,2.12862,2.12808,2.12809,7000000.0
2008-11-03 21:43:00,2.12772,2.12772,2.12666,2.1269,11000000.0
2008-11-03 21:44:00,2.1263,2.1263,2.12558,2.12563,8000000.0
2008-11-03 21:45:00,2.12551,2.12693,2.12551,2.12693,10000000.0
2008-11-03 21:46:00,2.12678,2.127,2.12678,2.12682,8000000.0
2008-11-03 21:47:00,2.12623,2.12784,2.12615,2.12784,8000000.0
2008-11-03 21:48:00,2.12829,2.12847,2.12755,2.12755,8000000.0
2008-11-03 21:49:00,2.12636,2.12636,2.12503,2.12503,8000000.0
2008-11-03 21:50:00,2.12465,2.12465,2.12426,2.12444,8000000.0
2008-11-03 21:51:00,2.12474,2.12497,2.1246,2.1246,7000000.0
2008-11-03 21:52:00,2.12446,2.12446,2.124,2.12402,7000000.0
2008-11-03 21:53:00,2.12407,2.12482,2.12407,2.12482,7000000.0
2008-11-03 21:54:00,2.12445,2.12462,2.12415,2.12462,7000000.0
2008-11-03 21:55:00,2.12508,2.12524,2.12501,2.12524,7000000.0
2008-11-03 21:56:00,2.12526,2.12526,2.12485,2.12485,8000000.0
2008-11-03 21:57:00,2.1247,2.1247,2.12402,2.12402,7000000.0
2008-11-03 21:58:00,2.12392,2.12414,2.12392,2.12413,7000000.0
2008-11-03 21:59:00,2.12382,2.12382,2.12332,2.12334,8000000.0
2008-11-03 22:00:00,2.12361,2.12493,2.12361,2.12493,10000000.0
2008-11-03 22:01:00,2.12488,2.12497,2.1247,2.12495,9000000.0
2008-11-03 22:02:00,2.12494,2.12494,2.12466,2.12466,8000000.0
2008-11-03 22:03:00,2.12493,2.12494,2.12447,2.12447,11000000.0
2008-11-03 22:04:00,2.12457,2.12513,2.12457,2.125,5000000.0
2008-11-03 22:05:00,2.12513,2.12517,2.12488,2.12488,10000000.0
2008-11-03 22:06:00,2.12446,2.12476,2.12388,2.12476,7000000.0
2008-11-03 22:07:00,2.12541,2.12573,2.12541,2.12561,8000000.0
2008-11-03 22:08:00,2.12501,2.12501,2.12457,2.12457,8000000.0
2008-11-03 22:09:00,2.12465,2.12506,2.12465,2.12506,9000000.0
2008-11-03 22:10:00,2.12537,2.12602,2.12537,2.12602,8000000.0
2008-11-03 22:11:00,2.12634,2.12667,2.12628,2.12667,9000000.0
2008-11-03 22:12:00,2.12677,2.12789,2.12677,2.12789,8000000.0
2008-11-03 22:13:00,2.12926,2.12941,2.12852,2.12852,7000000.0
2008-11-03 22:14:00,2.12803,2.12803,2.12755,2.12755,11000000.0
2008-11-03 22:15:00,2.12704,2.12755,2.12525,2.12755,8000000.0
2008-11-03 22:16:00,2.12756,2.128,2.12756,2.12793,9000000.0
2008-11-03 22:17:00,2.12743,2.12755,2.12737,2.12745,7000000.0
2008-11-03 22:18:00,2.12724,2.12724,2.12682,2.12683,8000000.0
2008-11-03 22:19:00,2.12702,2.12702,2.12642,2.12642,7000000.0
2008-11-03 22:20:00,2.1254,2.1254,2.1247,2.1247,7000000.0
2008-11-03 22:21:00,2.12396,2.12422,2.12378,2.12422,9000000.0
2008-11-03 22:22:00,2.12432,2.12432,2.12395,2.12399,7000000.0
2008-11-03 22:23:00,2.12397,2.12457,2.12397,2.12457,9000000.0
2008-11-03 22:24:00,2.12439,2.12479,2.12439,2.12472,7000000.0
2008-11-03 22:25:00,2.12448,2.12448,2.12404,2.12423,8000000.0
2008-11-03 22:26:00,2.12413,2.12472,2.12413,2.12472,9000000.0
2008-11-03 22:27:00,2.12459,2.12459,2.12427,2.12427,8000000.0
2008-11-03 22:28:00,2.12435,2.12461,2.12435,2.12453,8000000.0
2008-11-03 22:29:00,2.12447,2.12458,2.12447,2.12458,10000000.0
2008-11-03 22:30:00,2.1247,2.12508,2.12466,2.12508,7000000.0
2008-11-03 22:31:00,2.12499,2.12653,2.12499,2.12653,9000000.0
2008-11-03 22:32:00,2.12675,2.12696,2.12675,2.12692,8000000.0
2008-11-03 22:33:00,2.12719,2.12833,2.12719,2.12833,7000000.0
2008-11-03 22:34:00,2.12872,2.12926,2.12871,2.1289,7000000.0
2008-11-03 22:35:00,2.12918,2.12919,2.12884,2.12884,8000000.0
2008-11-03 22:36:00,2.12848,2.12887,2.12848,2.12887,10000000.0
2008-11-03 22:37:00,2.12915,2.12918,2.12903,2.12903,7000000.0
2008-11-03 22:38:00,2.12895,2.12895,2.12833,2.12833,8000000.0
2008-11-03 22:39:00,2.12822,2.12843,2.12822,2.12843,9000000.0
2008-11-03 22:40:00,2.12853,2.12853,2.12743,2.12743,7000000.0
2008-11-03 22:41:00,2.1271,2.12714,2.12697,2.12712,8000000.0
2008-11-03 22:42:00,2.12703,2.12703,2.12681,2.12685,7000000.0
2008-11-03 22:43:00,2.127,2.12716,2.127,2.12713,7000000.0
2008-11-03 22:44:00,2.12707,2.12747,2.12707,2.12747,7000000.0
2008-11-03 22:45:00,2.12682,2.12727,2.1267,2.12709,7000000.0
2008-11-03 22:46:00,2.12728,2.1273,2.12698,2.12701,8000000.0
2008-11-03 22:47:00,2.12691,2.12705,2.12673,2.12673,11000000.0
2008-11-03 22:48:00,2.12641,2.12654,2.12634,2.12652,8000000.0
2008-11-03 22:49:00,2.12633,2.12641,2.1262,2.12641,7000000.0
2008-11-03 22:50:00,2.12629,2.12633,2.12615,2.12631,7000000.0
2008-11-03 22:51:00,2.12604,2.12659,2.12604,2.12647,10000000.0
2008-11-03 22:52:00,2.12647,2.12654,2.12634,2.1265,8000000.0
2008-11-03 22:53:00,2.12648,2.12693,2.12648,2.1268,7000000.0
2008-11-03 22:54:00,2.12688,2.12724,2.12657,2.12657,8000000.0
2008-11-03 22:55:00,2.12654,2.12655,2.12587,2.12587,7000000.0
2008-11-03 22:56:00,2.1259,2.12642,2.12573,2.12642,7000000.0
2008-11-03 22:57:00,2.12619,2.12619,2.12534,2.12541,7000000.0
2008-11-03 22:58:00,2.12568,2.12637,2.1252,2.12637,9000000.0
2008-11-03 22:59:00,2.12676,2.12676,2.12643,2.12643,7000000.0
2008-11-03 23:00:00,2.12642,2.12714,2.12628,2.12714,8000000.0
2008-11-03 23:01:00,2.12797,2.12797,2.12728,2.12737,8000000.0
2008-11-03 23:02:00,2.12722,2.12772,2.12722,2.12769,8000000.0
2008-11-03 23:03:00,2.12776,2.12827,2.12776,2.12827,7000000.0
2008-11-03 23:04:00,2.12829,2.12835,2.12817,2.12827,8000000.0
2008-11-03 23:05:00,2.12856,2.12868,2.12823,2.12844,8000000.0
2008-11-03 23:06:00,2.12767,2.1281,2.12767,2.12778,9000000.0
2008-11-03 23:07:00,2.1281,2.1281,2.12795,2.12799,10000000.0
2008-11-03 23:08:00,2.12798,2.12818,2.12796,2.12812,7000000.0
2008-11-03 23:09:00,2.12839,2.129,2.12839,2.12898,9000000.0
2008-11-03 23:10:00,2.12963,2.13044,2.12963,2.13013,11000000.0
2008-11-03 23:11:00,2.12979,2.13008,2.12979,2.13008,7000000.0
2008-11-03 23:12:00,2.13028,2.13047,2.13028,2.13028,7000000.0
2008-11-03 23:13:00,2.13017,2.13029,2.13007,2.13029,7000000.0
2008-11-03 23:14:00,2.13065,2.13418,2.13065,2.13418,11000000.0
2008-11-03 23:15:00,2.1341,2.1341,2.13157,2.13157,9000000.0
2008-11-03 23:16:00,2.13047,2.13111,2.13026,2.13078,11000000.0
2008-11-03 23:17:00,2.13057,2.13065,2.13051,2.13052,7000000.0
2008-11-03 23:18:00,2.13051,2.13092,2.13041,2.13041,8000000.0
2008-11-03 23:19:00,2.13091,2.13163,2.13091,2.13163,7000000.0
2008-11-03 23:20:00,2.13142,2.13217,2.13089,2.13217,9000000.0
2008-11-03 23:21:00,2.1314,2.13164,2.13107,2.13153,9000000.0
2008-11-03 23:22:00,2.13135,2.13174,2.13135,2.13166,5000000.0
2008-11-03 23:23:00,2.13124,2.13124,2.1308,2.1308,8000000.0
2008-11-03 23:24:00,2.13059,2.13087,2.13059,2.13087,7000000.0
2008-11-03 23:25:00,2.13071,2.13071,2.13052,2.13058,7000000.0
2008-11-03 23:26:00,2.13041,2.13061,2.13041,2.13046,8000000.0
2008-11-03 23:27:00,2.13052,2.13066,2.13052,2.13054,8000000.0
2008-11-03 23:28:00,2.13081,2.13113,2.13078,2.13108,10000000.0
2008-11-03 23:29:00,2.1319,2.13222,2.1319,2.132,9000000.0
2008-11-03 23:30:00,2.13216,2.13327,2.13216,2.13327,8000000.0
2008-11-03 23:31:00,2.13301,2.13325,2.13298,2.13315,7000000.0
2008-11-03 23:32:00,2.13321,2.13321,2.13269,2.13269,8000000.0
2008-11-03 23:33:00,2.13301,2.13303,2.13273,2.13273,7000000.0
2008-11-03 23:34:00,2.1329,2.13458,2.1329,2.13458,11000000.0
2008-11-03 23:35:00,2.13487,2.13515,2.1348,2.13515,9000000.0
2008-11-03 23:36:00,2.13539,2.13575,2.13524,2.13575,7000000.0
2008-11-03 23:37:00,2.13585,2.13594,2.13581,2.13588,9000000.0
2008-11-03 23:38:00,2.13568,2.13647,2.13568,2.13647,8000000.0
2008-11-03 23:39:00,2.13652,2.13652,2.13516,2.13516,10000000.0
2008-11-03 23:40:00,2.13506,2.13546,2.13503,2.13546,7000000.0
2008-11-03 23:41:00,2.13589,2.13589,2.13501,2.13501,11000000.0
2008-11-03 23:42:00,2.13496,2.13496,2.13451,2.13457,8000000.0
2008-11-03 23:43:00,2.13448,2.1349,2.13426,2.13489,7000000.0
2008-11-03 23:44:00,2.13464,2.13471,2.1346,2.13471,7000000.0
2008-11-03 23:45:00,2.13437,2.13437,2.13394,2.13413,7000000.0
2008-11-03 23:46:00,2.13385,2.13395,2.13342,2.13395,8000000.0
2008-11-03 23:47:00,2.13483,2.13491,2.13424,2.13457,8000000.0
2008-11-03 23:48:00,2.13449,2.13471,2.13449,2.13461,7000000.0
2008-11-03 23:49:00,2.13463,2.13475,2.1345,2.13473,10000000.0
2008-11-03 23:50:00,2.13486,2.13486,2.13471,2.13481,8000000.0
2008-11-03 23:51:00,2.13487,2.13543,2.13487,2.13543,7000000.0
2008-11-03 23:52:00,2.13553,2.13553,2.13496,2.13496,11000000.0
2008-11-03 23:53:00,2.13518,2.13542,2.13518,2.13538,8000000.0
2008-11-03 23:54:00,2.13346,2.1353,2.13346,2.13515,9000000.0
2008-11-03 23:55:00,2.13512,2.13523,2.13507,2.13507,10000000.0
2008-11-03 23:56:00,2.13501,2.13559,2.13501,2.13559,8000000.0
2008-11-03 23:57:00,2.13583,2.13599,2.13574,2.13599,8000000.0
2008-11-03 23:58:00,2.13683,2.13683,2.13625,2.13625,7000000.0
2008-11-03 23:59:00,2.1362,2.13647,2.13578,2.13647,9000000.0
2008-11-04 00:00:00,2.13526,2.13577,2.13526,2.1356,7000000.0
2008-11-04 00:01:00,2.13607,2.13786,2.13566,2.13566,8000000.0
2008-11-04 00:02:00,2.13531,2.13567,2.13531,2.13556,8000000.0
2008-11-04 00:03:00,2.1355,2.1355,2.1348,2.1348,10000000.0
2008-11-04 00:04:00,2.13395,2.13395,2.13272,2.13291,7000000.0
2008-11-04 00:05:00,2.13272,2.13354,2.13272,2.13312,11000000.0
2008-11-04 00:06:00,2.13285,2.13297,2.13276,2.13276,10000000.0
2008-11-04 00:07:00,2.13118,2.13118,2.12989,2.12989,8000000.0
2008-11-04 00:08:00,2.13014,2.131,2.13014,2.1308,9000000.0
2008-11-04 00:09:00,2.13047,2.13047,2.12975,2.12989,7000000.0
2008-11-04 00:10:00,2.13024,2.13024,2.12986,2.13002,8000000.0
2008-11-04 00:11:00,2.13033,2.13033,2.12855,2.12855,11000000.0
2008-11-04 00:12:00,2.12935,2.13325,2.12935,2.13313,7000000.0
2008-11-04 00:13:00,2.13248,2.13248,2.13208,2.13247,8000000.0
2008-11-04 00:14:00,2.13239,2.13269,2.13218,2.13256,8000000.0
2008-11-04 00:15:00,2.13262,2.13329,2.13253,2.13329,8000000.0
2008-11-04 00:16:00,2.13346,2.13346,2.13156,2.13156,7000000.0
2008-11-04 00:17:00,2.13149,2.13263,2.13149,2.13263,9000000.0
2008-11-04 00:18:00,2.13309,2.13395,2.13309,2.13395,10000000.0
2008-11-04 00:19:00,2.13417,2.13417,2.13397,2.13416,11000000.0
2008-11-04 00:20:00,2.13379,2.13379,2.1334,2.1334,8000000.0
2008-11-04 00:21:00,2.13273,2.13273,2.13061,2.13061,7000000.0
2008-11-04 00:22:00,2.13088,2.13088,2.13076,2.13076,9000000.0
2008-11-04 00:23:00,2.13074,2.13121,2.13074,2.13104,8000000.0
2008-11-04 00:24:00,2.1312,2.13124,2.1307,2.1307,10000000.0
2008-11-04 00:25:00,2.13072,2.13093,2.13043,2.13043,9000000.0
2008-11-04 00:26:00,2.13037,2.1309,2.13033,2.13084,7000000.0
2008-11-04 00:27:00,2.13082,2.13103,2.13082,2.13103,9000000.0
2008-11-04 00:28:00,2.13206,2.1322,2.13075,2.1322,9000000.0
2008-11-04 00:29:00,2.13095,2.13097,2.13087,2.13093,8000000.0
2008-11-04 00:30:00,2.1311,2.1311,2.13072,2.13086,11000000.0
2008-11-04 00:31:00,2.13123,2.13219,2.13123,2.13214,8000000.0
2008-11-04 00:32:00,2.13232,2.13235,2.13217,2.13232,8000000.0
2008-11-04 00:33:00,2.13226,2.13246,2.13215,2.13215,7000000.0
2008-11-04 00:34:00,2.13221,2.13243,2.13206,2.13243,8000000.0
2008-11-04 00:35:00,2.13266,2.13273,2.13263,2.13272,10000000.0
2008-11-04 00:36:00,2.13315,2.13323,2.13298,2.13308,7000000.0
2008-11-04 00:37:00,2.13313,2.13313,2.13296,2.13304,8000000.0
2008-11-04 00:38:00,2.13329,2.13352,2.13321,2.13339,7000000.0
2008-11-04 00:39:00,2.1334,2.1334,2.13298,2.13298,10000000.0
2008-11-04 00:40:00,2.13268,2.13284,2.13268,2.13278,7000000.0
2008-11-04 00:41:00,2.13298,2.13419,2.13288,2.13419,10000000.0
2008-11-04 00:42:00,2.13457,2.13522,2.13408,2.13522,11000000.0
2008-11-04 00:43:00,2.13544,2.13565,2.13477,2.13477,8000000.0
2008-11-04 00:44:00,2.13436,2.13459,2.13404,2.13404,7000000.0
2008-11-04 00:45:00,2.13377,2.1341,2.13354,2.1341,8000000.0
2008-11-04 00:46:00,2.1339,2.1346,2.1335,2.13382,11000000.0
2008-11-04 00:47:00,2.13455,2.13594,2.13455,2.13594,7000000.0
2008-11-04 00:48:00,2.13627,2.13646,2.13604,2.13606,10000000.0
2008-11-04 00:49:00,2.13581,2.13581,2.13534,2.13534,10000000.0
2008-11-04 00:50:00,2.13666,2.13666,2.13461,2.13517,8000000.0
2008-11-04 00:51:00,2.13432,2.13432,2.13401,2.13425,7000000.0
2008-11-04 00:52:00,2.13357,2.13357,2.13274,2.13274,8000000.0
2008-11-04 00:53:00,2.13152,2.13356,2.13152,2.13169,10000000.0
2008-11-04 00:54:00,2.13108,2.13178,2.13082,2.13178,8000000.0
2008-11-04 00:55:00,2.13498,2.13498,2.13236,2.13236,7000000.0
2008-11-04 00:56:00,2.13184,2.13237,2.13184,2.13237,7000000.0
2008-11-04 00:57:00,2.13223,2.13223,2.13063,2.13132,8000000.0
2008-11-04 00:58:00,2.13226,2.13303,2.13226,2.13303,8000000.0
2008-11-04 00:59:00,2.13311,2.13311,2.13144,2.13144,7000000.0
2008-11-04 01:00:00,2.13133,2.13155,2.13102,2.13139,9000000.0
2008-11-04 01:01:00,2.13198,2.13208,2.13171,2.13177,7000000.0
2008-11-04 01:02:00,2.13237,2.13357,2.13237,2.13357,8000000.0
2008-11-04 01:03:00,2.13376,2.13381,2.13363,2.13381,10000000.0
2008-11-04 01:04:00,2.13354,2.13355,2.13327,2.13329,8000000.0
2008-11-04 01:05:00,2.133,2.133,2.13192,2.13192,7000000.0
2008-11-04 01:06:00,2.13204,2.13237,2.13204,2.13227,8000000.0
2008-11-04 01:07:00,2.13272,2.13328,2.13207,2.13207,7000000.0
2008-11-04 01:08:00,2.13045,2.13048,2.13022,2.13041,8000000.0
2008-11-04 01:09:00,2.13056,2.13083,2.13056,2.13073,7000000.0
2008-11-04 01:10:00,2.13059,2.13059,2.1297,2.12997,11000000.0
2008-11-04 01:11:00,2.13016,2.1304,2.13016,2.13025,11000000.0
2008-11-04 01:12:00,2.13085,2.13101,2.13047,2.13047,11000000.0
2008-11-04 01:13:00,2.12987,2.12987,2.12884,2.12884,7000000.0
2008-11-04 01:14:00,2.12891,2.1294,2.12866,2.12936,8000000.0
2008-11-04 01:15:00,2.13024,2.13037,2.13024,2.13031,7000000.0
2008-11-04 01:16:00,2.13028,2.1303,2.13009,2.13023,9000000.0
2008-11-04 01:17:00,2.1298,2.1298,2.12956,2.12956,8000000.0
2008-11-04 01:18:00,2.12941,2.12942,2.12914,2.12914,8000000.0
2008-11-04 01:19:00,2.12947,2.12949,2.1292,2.12943,7000000.0
2008-11-04 01:20:00,2.12943,2.12962,2.12943,2.12947,8000000.0
2008-11-04 01:21:00,2.1294,2.12959,2.1294,2.12945,7000000.0
2008-11-04 01:22:00,2.12927,2.12927,2.12892,2.12895,7000000.0
2008-11-04 01:23:00,2.12883,2.12883,2.1285,2.1285,7000000.0
2008-11-04 01:24:00,2.12872,2.12924,2.12872,2.12924,11000000.0
2008-11-04 01:25:00,2.12946,2.12959,2.12942,2.12951,7000000.0
2008-11-04 01:26:00,2.13101,2.13103,2.13055,2.13057,8000000.0
2008-11-04 01:27:00,2.12966,2.12989,2.12966,2.12989,7000000.0
2008-11-04 01:28:00,2.12998,2.1304,2.12991,2.13017,8000000.0
2008-11-04 01:29:00,2.1301,2.13041,2.1301,2.13041,10000000.0
2008-11-04 01:30:00,2.13063,2.13086,2.13059,2.13071,7000000.0
2008-11-04 01:31:00,2.13049,2.1312,2.13049,2.1312,7000000.0
2008-11-04 01:32:00,2.13071,2.13072,2.13004,2.13005,9000000.0
2008-11-04 01:33:00,2.13021,2.13039,2.13014,2.13014,7000000.0
2008-11-04 01:34:00,2.12984,2.12984,2.12932,2.12972,11000000.0
2008-11-04 01:35:00,2.1305,2.13217,2.1305,2.13217,8000000.0
2008-11-04 01:36:00,2.13251,2.13333,2.13251,2.13333,10000000.0
2008-11-04 01:37:00,2.13288,2.13288,2.13241,2.13269,8000000.0
2008-11-04 01:38:00,2.13275,2.13331,2.13274,2.13331,7000000.0
2008-11-04 01:39:00,2.13396,2.13396,2.13345,2.13349,9000000.0
2008-11-04 01:40:00,2.13386,2.13501,2.13376,2.13501,11000000.0
2008-11-04 01:41:00,2.13474,2.13474,2.13387,2.13389,5000000.0
2008-11-04 01:42:00,2.13371,2.13371,2.13331,2.13331,9000000.0
2008-11-04 01:43:00,2.1335,2.13359,2.13345,2.13356,9000000.0
2008-11-04 01:44:00,2.13379,2.13432,2.13379,2.13427,8000000.0
2008-11-04 01:45:00,2.13429,2.13455,2.13429,2.13445,7000000.0
2008-11-04 01:46:00,2.13428,2.13428,2.1335,2.13368,7000000.0
2008-11-04 01:47:00,2.13393,2.13409,2.13382,2.13382,7000000.0
2008-11-04 01:48:00,2.13408,2.1346,2.13408,2.13446,8000000.0
2008-11-04 01:49:00,2.13448,2.13461,2.13391,2.13461,8000000.0
2008-11-04 01:50:00,2.13401,2.13426,2.13353,2.13415,7000000.0
2008-11-04 01:51:00,2.13434,2.1346,2.1338,2.1338,10000000.0
2008-11-04 01:52:00,2.13354,2.13354,2.13279,2.13308,8000000.0
2008-11-04 01:53:00,2.13338,2.13355,2.13337,2.13351,8000000.0
2008-11-04 01:54:00,2.13363,2.13384,2.13358,2.13383,10000000.0
2008-11-04 01:55:00,2.13398,2.13418,2.13398,2.13411,9000000.0
2008-11-04 01:56:00,2.13464,2.13492,2.13291,2.13485,10000000.0
2008-11-04 01:57:00,2.1349,2.13526,2.1349,2.13506,9000000.0
2008-11-04 01:58:00,2.13482,2.13482,2.13351,2.13351,8000000.0
2008-11-04 01:59:00,2.13329,2.1336,2.1323,2.13231,11000000.0
2008-11-04 02:00:00,2.13256,2.13293,2.13256,2.13293,8000000.0
2008-11-04 02:01:00,2.13301,2.13308,2.13298,2.13308,10000000.0
2008-11-04 02:02:00,2.13312,2.13409,2.13312,2.13395,13000000.0
2008-11-04 02:03:00,2.13453,2.13482,2.13435,2.13482,17000000.0
2008-11-04 02:04:00,2.13488,2.13581,2.13488,2.13581,12000000.0
2008-11-04 02:05:00,2.13589,2.13589,2.13493,2.13493,9000000.0
2008-11-04 02:06:00,2.13508,2.13527,2.13508,2.13521,7000000.0
2008-11-04 02:07:00,2.13507,2.13507,2.1344,2.1344,13000000.0
2008-11-04 02:08:00,2.13457,2.13524,2.13457,2.13524,16000000.0
2008-11-04 02:09:00,2.13522,2.13522,2.13488,2.13517,10000000.0
2008-11-04 02:10:00,2.13548,2.13677,2.13548,2.13677,8000000.0
2008-11-04 02:11:00,2.13715,2.13725,2.13665,2.13665,7000000.0
2008-11-04 02:12:00,2.1361,2.1368,2.1361,2.13677,14000000.0
2008-11-04 02:13:00,2.13694,2.13708,2.13679,2.13679,7000000.0
2008-11-04 02:14:00,2.13697,2.13718,2.13683,2.13683,7000000.0
2008-11-04 02:15:00,2.1366,2.13723,2.1366,2.13672,7000000.0
2008-11-04 02:16:00,2.13692,2.13695,2.13671,2.13692,8000000.0
2008-11-04 02:17:00,2.1373,2.138,2.1373,2.138,7000000.0
2008-11-04 02:18:00,2.13776,2.13776,2.13559,2.13559,11000000.0
2008-11-04 02:19:00,2.13514,2.13514,2.13462,2.13462,7000000.0
2008-11-04 02:20:00,2.13426,2.13436,2.1341,2.13436,12000000.0
2008-11-04 02:21:00,2.13439,2.13439,2.13426,2.13426,12000000.0
2008-11-04 02:22:00,2.13474,2.13474,2.13437,2.13437,7000000.0
2008-11-04 02:23:00,2.13454,2.13598,2.13451,2.13598,9000000.0
2008-11-04 02:24:00,2.13626,2.13626,2.13561,2.13606,8000000.0
2008-11-04 02:25:00,2.13612,2.13622,2.13539,2.13539,16000000.0
2008-11-04 02:26:00,2.13523,2.13538,2.13519,2.13538,20000000.0
2008-11-04 02:27:00,2.13592,2.13732,2.13592,2.13732,18000000.0
2008-11-04 02:28:00,2.13718,2.13718,2.13631,2.13631,10000000.0
2008-11-04 02:29:00,2.13552,2.13615,2.13519,2.13615,10000000.0
2008-11-04 02:30:00,2.13678,2.13691,2.1362,2.13691,10000000.0
2008-11-04 02:31:00,2.13745,2.13745,2.13706,2.13712,9000000.0
2008-11-04 02:32:00,2.13704,2.1372,2.13646,2.13648,15000000.0
2008-11-04 02:33:00,2.13673,2.13711,2.13673,2.13711,14000000.0
2008-11-04 02:34:00,2.13672,2.13672,2.13526,2.13526,9000000.0
2008-11-04 02:35:00,2.13515,2.13533,2.13515,2.13522,7000000.0
2008-11-04 02:36:00,2.13547,2.1379,2.13535,2.1379,11000000.0
2008-11-04 02:37:00,2.13875,2.13883,2.1377,2.1377,7000000.0
2008-11-04 02:38:00,2.13758,2.13761,2.13754,2.13758,7000000.0
2008-11-04 02:39:00,2.13751,2.13751,2.13739,2.13739,13000000.0
2008-11-04 02:40:00,2.13736,2.13736,2.13724,2.13727,11000000.0
2008-11-04 02:41:00,2.13621,2.13648,2.13583,2.13648,8000000.0
2008-11-04 02:42:00,2.13712,2.13712,2.13625,2.13625,10000000.0
2008-11-04 02:43:00,2.13622,2.13631,2.13602,2.13602,8000000.0
2008-11-04 02:44:00,2.13591,2.13735,2.13591,2.13722,10000000.0
2008-11-04 02:45:00,2.13827,2.13862,2.13732,2.13732,10000000.0
2008-11-04 02:46:00,2.13683,2.13683,2.13595,2.13595,10000000.0
2008-11-04 02:47:00,2.13457,2.13529,2.13431,2.13529,8000000.0
2008-11-04 02:48:00,2.13561,2.13623,2.13561,2.13623,11000000.0
2008-11-04 02:49:00,2.13544,2.13544,2.13437,2.13465,10000000.0
2008-11-04 02:50:00,2.13434,2.13451,2.13412,2.13412,5000000.0
2008-11-04 02:51:00,2.13298,2.13298,2.13188,2.13188,10000000.0
2008-11-04 02:52:00,2.13204,2.13227,2.13196,2.13223,10000000.0
2008-11-04 02:53:00,2.13191,2.1321,2.13149,2.13149,8000000.0
2008-11-04 02:54:00,2.13003,2.13003,2.12919,2.12942,7000000.0
2008-11-04 02:55:00,2.12944,2.13063,2.12944,2.13062,8000000.0
2008-11-04 02:56:00,2.13068,2.13068,2.1295,2.1295,7000000.0
2008-11-04 02:57:00,2.12942,2.12973,2.12919,2.12957,8000000.0
2008-11-04 02:58:00,2.12929,2.12997,2.12924,2.12997,12000000.0
2008-11-04 02:59:00,2.1298,2.1298,2.12941,2.12961,19000000.0
2008-11-04 03:00:00,2.12961,2.12961,2.12903,2.12903,7000000.0
2008-11-04 03:01:00,2.1295,2.12971,2.1295,2.12971,10000000.0
2008-11-04 03:02:00,2.12973,2.13043,2.12973,2.13039,7000000.0
2008-11-04 03:03:00,2.12993,2.13056,2.12993,2.13042,11000000.0
2008-11-04 03:04:00,2.13083,2.13083,2.13056,2.13081,7000000.0
2008-11-04 03:05:00,2.13099,2.13162,2.13086,2.13162,10000000.0
2008-11-04 03:06:00,2.13173,2.1321,2.13169,2.13201,11000000.0
2008-11-04 03:07:00,2.13249,2.13282,2.13248,2.13248,7000000.0
2008-11-04 03:08:00,2.13237,2.13269,2.13206,2.13239,8000000.0
2008-11-04 03:09:00,2.13178,2.13204,2.13157,2.13204,10000000.0
2008-11-04 03:10:00,2.13186,2.1319,2.13112,2.13131,10000000.0
2008-11-04 03:11:00,2.13211,2.13211,2.13156,2.13164,8000000.0
2008-11-04 03:12:00,2.1322,2.13322,2.1322,2.13322,7000000.0
2008-11-04 03:13:00,2.13352,2.13368,2.13346,2.13354,10000000.0
2008-11-04 03:14:00,2.13322,2.13322,2.13208,2.13225,16000000.0
2008-11-04 03:15:00,2.13215,2.13232,2.13103,2.13115,11000000.0
2008-11-04 03:16:00,2.13187,2.13221,2.1316,2.13218,8000000.0
2008-11-04 03:17:00,2.13287,2.133,2.1316,2.1316,8000000.0
2008-11-04 03:18:00,2.13215,2.13405,2.13215,2.13372,10000000.0
2008-11-04 03:19:00,2.13284,2.13292,2.13218,2.13292,7000000.0
2008-11-04 03:20:00,2.13425,2.13451,2.13401,2.13401,7000000.0
2008-11-04 03:21:00,2.13394,2.13409,2.1331,2.1331,7000000.0
2008-11-04 03:22:00,2.13312,2.13394,2.13191,2.13191,8000000.0
2008-11-04 03:23:00,2.1337,2.1337,2.13251,2.13251,9000000.0
2008-11-04 03:24:00,2.13224,2.13233,2.13208,2.13208,7000000.0
2008-11-04 03:25:00,2.13187,2.13187,2.13025,2.13025,23000000.0
2008-11-04 03:26:00,2.13045,2.13087,2.13023,2.13087,9000000.0
2008-11-04 03:27:00,2.13102,2.13114,2.13087,2.13087,7000000.0
2008-11-04 03:28:00,2.13033,2.13042,2.13009,2.13009,7000000.0
2008-11-04 03:29:00,2.13002,2.13145,2.13002,2.13145,8000000.0
2008-11-04 03:30:00,2.13203,2.13203,2.13046,2.13046,10000000.0
2008-11-04 03:31:00,2.13121,2.1319,2.13121,2.13135,8000000.0
2008-11-04 03:32:00,2.13133,2.1315,2.13112,2.13112,10000000.0
2008-11-04 03:33:00,2.13217,2.13396,2.13217,2.13396,7000000.0
2008-11-04 03:34:00,2.13406,2.13409,2.13361,2.13361,11000000.0
2008-11-04 03:35:00,2.13393,2.13407,2.13382,2.13407,8000000.0
2008-11-04 03:36:00,2.13362,2.13362,2.13099,2.13099,8000000.0
2008-11-04 03:37:00,2.13043,2.13043,2.12936,2.12936,8000000.0
2008-11-04 03:38:00,2.12934,2.13109,2.12919,2.13109,8000000.0
2008-11-04 03:39:00,2.13204,2.13253,2.1316,2.13253,10000000.0
2008-11-04 03:40:00,2.1328,2.1328,2.1319,2.1319,10000000.0
2008-11-04 03:41:00,2.13158,2.13163,2.13036,2.13036,8000000.0
2008-11-04 03:42:00,2.13143,2.13231,2.13143,2.13229,7000000.0
2008-11-04 03:43:00,2.13258,2.13273,2.13258,2.1326,9000000.0
2008-11-04 03:44:00,2.13209,2.1323,2.13209,2.1323,9000000.0
2008-11-04 03:45:00,2.13259,2.13302,2.13251,2.133,7000000.0
2008-11-04 03:46:00,2.13326,2.13405,2.13326,2.13396,8000000.0
2008-11-04 03:47:00,2.1345,2.1354,2.1345,2.13459,9000000.0
2008-11-04 03:48:00,2.13421,2.13441,2.13407,2.13423,10000000.0
2008-11-04 03:49:00,2.13434,2.13533,2.134,2.13533,23000000.0
2008-11-04 03:50:00,2.13499,2.13535,2.13499,2.13509,7000000.0
2008-11-04 03:51:00,2.13494,2.13498,2.13474,2.13494,8000000.0
2008-11-04 03:52:00,2.13544,2.13544,2.13481,2.13495,9000000.0
2008-11-04 03:53:00,2.13455,2.13477,2.13446,2.13477,8000000.0
2008-11-04 03:54:00,2.13498,2.13525,2.13487,2.13518,9000000.0
2008-11-04 03:55:00,2.13505,2.13507,2.135,2.13502,10000000.0
2008-11-04 03:56:00,2.13474,2.13486,2.13415,2.13485,12000000.0
2008-11-04 03:57:00,2.1357,2.13631,2.1357,2.13631,9000000.0
2008-11-04 03:58:00,2.13724,2.13754,2.13721,2.13721,8000000.0
2008-11-04 03:59:00,2.13707,2.13737,2.13666,2.13671,7000000.0
2008-11-04 04:00:00,2.13641,2.13665,2.13595,2.13616,18000000.0
2008-11-04 04:01:00,2.13594,2.13601,2.1356,2.13601,8000000.0
2008-11-04 04:02:00,2.1362,2.1362,2.13577,2.13577,25000000.0
2008-11-04 04:03:00,2.13623,2.13623,2.13493,2.13556,12000000.0
2008-11-04 04:04:00,2.13514,2.13597,2.13514,2.13597,9000000.0
2008-11-04 04:05:00,2.1363,2.13696,2.1363,2.13662,7000000.0
2008-11-04 04:06:00,2.13685,2.13813,2.13685,2.1381,11000000.0
2008-11-04 04:07:00,2.1373,2.13771,2.13718,2.13771,7000000.0
2008-11-04 04:08:00,2.13696,2.13696,2.13655,2.13655,10000000.0
2008-11-04 04:09:00,2.13619,2.13634,2.13613,2.13634,8000000.0
2008-11-04 04:10:00,2.13645,2.13678,2.13645,2.13651,9000000.0
2008-11-04 04:11:00,2.13705,2.13777,2.13705,2.13777,7000000.0
2008-11-04 04:12:00,2.13807,2.13814,2.13779,2.13779,11000000.0
2008-11-04 04:13:00,2.13722,2.13722,2.13684,2.13707,8000000.0
2008-11-04 04:14:00,2.13711,2.13711,2.13649,2.13649,7000000.0
2008-11-04 04:15:00,2.13648,2.13699,2.13648,2.13697,8000000.0
2008-11-04 04:16:00,2.13706,2.13706,2.13655,2.13655,8000000.0
2008-11-04 04:17:00,2.13665,2.13699,2.13665,2.13698,19000000.0
2008-11-04 04:18:00,2.137,2.13942,2.137,2.13942,8000000.0
2008-11-04 04:19:00,2.13861,2.13861,2.13775,2.13807,21000000.0
2008-11-04 04:20:00,2.13784,2.13815,2.13776,2.13796,11000000.0
2008-11-04 04:21:00,2.13887,2.13978,2.13887,2.13945,7000000.0
2008-11-04 04:22:00,2.13925,2.13925,2.13784,2.13784,8000000.0
2008-11-04 04:23:00,2.13754,2.13788,2.13754,2.1376,9000000.0
2008-11-04 04:24:00,2.13756,2.13783,2.1375,2.13783,12000000.0
2008-11-04 04:25:00,2.13784,2.13784,2.13768,2.1377,9000000.0
2008-11-04 04:26:00,2.13779,2.13836,2.13779,2.13836,8000000.0
2008-11-04 04:27:00,2.13854,2.13902,2.13854,2.13902,9000000.0
2008-11-04 04:28:00,2.13902,2.13902,2.13868,2.13868,14000000.0
2008-11-04 04:29:00,2.1384,2.1384,2.13806,2.13824,16000000.0
2008-11-04 04:30:00,2.13847,2.13934,2.13847,2.13934,25000000.0
2008-11-04 04:31:00,2.13953,2.13959,2.13936,2.13959,5000000.0
2008-11-04 04:32:00,2.13988,2.13988,2.13827,2.13827,8000000.0
2008-11-04 04:33:00,2.13844,2.13862,2.13844,2.13862,10000000.0
2008-11-04 04:34:00,2.13855,2.13855,2.13776,2.13776,10000000.0
2008-11-04 04:35:00,2.13737,2.13754,2.13684,2.13684,9000000.0
2008-11-04 04:36:00,2.1369,2.13736,2.1369,2.13736,7000000.0
2008-11-04 04:37:00,2.13783,2.13783,2.13699,2.13699,7000000.0
2008-11-04 04:38:00,2.13696,2.13696,2.13648,2.13648,10000000.0
2008-11-04 04:39:00,2.1364,2.13648,2.13603,2.13648,8000000.0
2008-11-04 04:40:00,2.137,2.13713,2.13685,2.13713,11000000.0
2008-11-04 04:41:00,2.13562,2.13645,2.13562,2.13584,9000000.0
2008-11-04 04:42:00,2.13596,2.1363,2.13589,2.1363,11000000.0
2008-11-04 04:43:00,2.13657,2.13661,2.13639,2.13639,9000000.0
2008-11-04 04:44:00,2.1385,2.13916,2.13849,2.13916,8000000.0
2008-11-04 04:45:00,2.14021,2.14107,2.14021,2.14061,9000000.0
2008-11-04 04:46:00,2.14039,2.14049,2.13996,2.13996,7000000.0
2008-11-04 04:47:00,2.13987,2.13987,2.13937,2.13949,8000000.0
2008-11-04 04:48:00,2.13944,2.13944,2.13935,2.13935,7000000.0
2008-11-04 04:49:00,2.13931,2.13931,2.13863,2.13863,8000000.0
2008-11-04 04:50:00,2.13784,2.13787,2.13666,2.13666,7000000.0
2008-11-04 04:51:00,2.13764,2.13778,2.13655,2.13655,15000000.0
2008-11-04 04:52:00,2.13703,2.13754,2.13703,2.13752,9000000.0
2008-11-04 04:53:00,2.13748,2.13748,2.13679,2.13702,8000000.0
2008-11-04 04:54:00,2.13732,2.13732,2.13698,2.13698,11000000.0
2008-11-04 04:55:00,2.13675,2.13688,2.13614,2.13614,11000000.0
2008-11-04 04:56:00,2.13616,2.13638,2.13612,2.13638,12000000.0
2008-11-04 04:57:00,2.1365,2.13666,2.13649,2.13649,8000000.0
2008-11-04 04:58:00,2.13653,2.13654,2.13614,2.13614,9000000.0
2008-11-04 04:59:00,2.13635,2.13668,2.13632,2.13632,12000000.0
2008-11-04 05:00:00,2.13591,2.13652,2.1358,2.13652,9000000.0
2008-11-04 05:01:00,2.1364,2.1364,2.13588,2.13593,7000000.0
2008-11-04 05:02:00,2.13596,2.13649,2.13596,2.13604,7000000.0
2008-11-04 05:03:00,2.13716,2.13747,2.13694,2.13747,8000000.0
2008-11-04 05:04:00,2.13859,2.13931,2.13859,2.13893,9000000.0
2008-11-04 05:05:00,2.139,2.13935,2.13892,2.13935,13000000.0
2008-11-04 05:06:00,2.14015,2.14015,2.13959,2.13963,8000000.0
2008-11-04 05:07:00,2.1399,2.1399,2.13935,2.13935,10000000.0
2008-11-04 05:08:00,2.13911,2.13911,2.1387,2.1387,10000000.0
2008-11-04 05:09:00,2.13846,2.13846,2.13789,2.13789,16000000.0
2008-11-04 05:10:00,2.13773,2.13773,2.13648,2.13648,12000000.0
2008-11-04 05:11:00,2.13646,2.13668,2.13637,2.13661,11000000.0
2008-11-04 05:12:00,2.13634,2.13661,2.13634,2.13661,16000000.0
2008-11-04 05:13:00,2.13682,2.13746,2.13682,2.13746,9000000.0
2008-11-04 05:14:00,2.13651,2.13651,2.13451,2.13451,12000000.0
2008-11-04 05:15:00,2.13433,2.13442,2.13414,2.13442,8000000.0
2008-11-04 05:16:00,2.13445,2.13477,2.13445,2.13457,11000000.0
2008-11-04 05:17:00,2.13425,2.13425,2.13306,2.13306,9000000.0
2008-11-04 05:18:00,2.13363,2.13405,2.13363,2.13405,16000000.0
2008-11-04 05:19:00,2.13427,2.13488,2.13427,2.13483,9000000.0
2008-11-04 05:20:00,2.13443,2.13449,2.13404,2.13449,11000000.0
2008-11-04 05:21:00,2.13473,2.13613,2.13473,2.13613,15000000.0
2008-11-04 05:22:00,2.13546,2.13546,2.13305,2.13334,28000000.0
2008-11-04 05:23:00,2.13357,2.13368,2.13332,2.13368,26000000.0
2008-11-04 05:24:00,2.1334,2.13362,2.13333,2.13333,27000000.0
2008-11-04 05:25:00,2.13437,2.13493,2.1342,2.1342,47000000.0
2008-11-04 05:26:00,2.13449,2.13528,2.13449,2.13528,38000000.0
2008-11-04 05:27:00,2.1358,2.1358,2.13473,2.13473,7000000.0
2008-11-04 05:28:00,2.13372,2.13398,2.13329,2.13329,22000000.0
2008-11-04 05:29:00,2.13265,2.13295,2.13212,2.13233,11000000.0
2008-11-04 05:30:00,2.13425,2.13719,2.13425,2.13718,7000000.0
2008-11-04 05:31:00,2.13688,2.13688,2.13604,2.13604,10000000.0
2008-11-04 05:32:00,2.13601,2.13601,2.13545,2.13545,10000000.0
2008-11-04 05:33:00,2.13681,2.13753,2.1367,2.1367,8000000.0
2008-11-04 05:34:00,2.13669,2.13794,2.13669,2.13794,8000000.0
2008-11-04 05:35:00,2.13813,2.13841,2.13802,2.13841,10000000.0
2008-11-04 05:36:00,2.13844,2.1392,2.13843,2.1392,15000000.0
2008-11-04 05:37:00,2.13958,2.13958,2.13741,2.13913,11000000.0
2008-11-04 05:38:00,2.13916,2.13958,2.13916,2.13929,11000000.0
2008-11-04 05:39:00,2.13715,2.13715,2.13109,2.13109,7000000.0
2008-11-04 05:40:00,2.13111,2.13218,2.13097,2.13218,9000000.0
2008-11-04 05:41:00,2.13295,2.13332,2.13295,2.13332,9000000.0
2008-11-04 05:42:00,2.13302,2.13321,2.13302,2.13321,16000000.0
2008-11-04 05:43:00,2.13398,2.1353,2.13398,2.13524,8000000.0
2008-11-04 05:44:00,2.13638,2.13659,2.13615,2.13659,9000000.0
2008-11-04 05:45:00,2.13557,2.13641,2.13557,2.1363,13000000.0
2008-11-04 05:46:00,2.13635,2.13635,2.13575,2.13575,10000000.0
2008-11-04 05:47:00,2.13611,2.14045,2.13611,2.14045,15000000.0
2008-11-04 05:48:00,2.14054,2.14054,2.13665,2.13701,11000000.0
2008-11-04 05:49:00,2.13787,2.13799,2.13647,2.13653,8000000.0
2008-11-04 05:50:00,2.1366,2.1374,2.1366,2.13732,13000000.0
2008-11-04 05:51:00,2.13713,2.13738,2.13675,2.13675,30000000.0
2008-11-04 05:52:00,2.13638,2.13638,2.13618,2.13627,15000000.0
2008-11-04 05:53:00,2.13616,2.13622,2.13596,2.1361,8000000.0
2008-11-04 05:54:00,2.13614,2.13614,2.13558,2.13566,16000000.0
2008-11-04 05:55:00,2.13632,2.13748,2.13632,2.13748,11000000.0
2008-11-04 05:56:00,2.13794,2.13876,2.13794,2.13876,33000000.0
2008-11-04 05:57:00,2.13909,2.13909,2.13831,2.13831,11000000.0
2008-11-04 05:58:00,2.13827,2.13879,2.13827,2.13879,19000000.0
2008-11-04 05:59:00,2.13887,2.14011,2.13884,2.13884,12000000.0
2008-11-04 06:00:00,2.13964,2.14034,2.13964,2.13982,25000000.0
2008-11-04 06:01:00,2.13947,2.13958,2.13926,2.13931,16000000.0
2008-11-04 06:02:00,2.13944,2.14018,2.13911,2.13911,13000000.0
2008-11-04 06:03:00,2.14013,2.14013,2.1394,2.13955,22000000.0
2008-11-04 06:04:00,2.13934,2.13947,2.13866,2.13947,11000000.0
2008-11-04 06:05:00,2.13936,2.13936,2.1388,2.1388,9000000.0
2008-11-04 06:06:00,2.13887,2.13918,2.13871,2.13872,8000000.0
2008-11-04 06:07:00,2.13866,2.13875,2.13843,2.13875,10000000.0
2008-11-04 06:08:00,2.1394,2.1394,2.13802,2.13808,8000000.0
2008-11-04 06:09:00,2.13866,2.13994,2.13866,2.13927,10000000.0
2008-11-04 06:10:00,2.13926,2.13927,2.13896,2.13904,8000000.0
2008-11-04 06:11:00,2.13907,2.13952,2.13907,2.13952,7000000.0
2008-11-04 06:12:00,2.14002,2.14045,2.14002,2.14032,10000000.0
2008-11-04 06:13:00,2.13878,2.13901,2.13864,2.13864,15000000.0
2008-11-04 06:14:00,2.13829,2.13966,2.13768,2.13966,10000000.0
2008-11-04 06:15:00,2.1414,2.14225,2.14093,2.14093,18000000.0
2008-11-04 06:16:00,2.14067,2.14067,2.14028,2.14032,11000000.0
2008-11-04 06:17:00,2.14015,2.14124,2.14015,2.14124,7000000.0
2008-11-04 06:18:00,2.14151,2.14151,2.13945,2.13945,13000000.0
2008-11-04 06:19:00,2.1389,2.13906,2.13872,2.13906,12000000.0
2008-11-04 06:20:00,2.13883,2.13883,2.1378,2.1378,18000000.0
2008-11-04 06:21:00,2.1387,2.13987,2.1387,2.13956,26000000.0
2008-11-04 06:22:00,2.13928,2.13937,2.13843,2.13843,10000000.0
2008-11-04 06:23:00,2.13823,2.13944,2.13823,2.13944,11000000.0
2008-11-04 06:24:00,2.13946,2.13965,2.13903,2.13903,11000000.0
2008-11-04 06:25:00,2.13954,2.1405,2.13954,2.14029,10000000.0
2008-11-04 06:26:00,2.14035,2.14073,2.14035,2.14073,7000000.0
2008-11-04 06:27:00,2.14143,2.14149,2.13952,2.13962,8000000.0
2008-11-04 06:28:00,2.1396,2.13975,2.13951,2.13962,7000000.0
2008-11-04 06:29:00,2.1401,2.14099,2.1401,2.14099,9000000.0
2008-11-04 06:30:00,2.14094,2.1412,2.14035,2.14035,11000000.0
2008-11-04 06:31:00,2.14103,2.14131,2.14097,2.14097,20000000.0
2008-11-04 06:32:00,2.14091,2.14119,2.14083,2.14102,31000000.0
2008-11-04 06:33:00,2.14087,2.14153,2.14087,2.14153,17000000.0
2008-11-04 06:34:00,2.14079,2.14116,2.1402,2.1402,9000000.0
2008-11-04 06:35:00,2.13967,2.13967,2.13934,2.13934,8000000.0
2008-11-04 06:36:00,2.1398,2.1399,2.1397,2.13979,10000000.0
2008-11-04 06:37:00,2.14057,2.14279,2.14057,2.14279,7000000.0
2008-11-04 06:38:00,2.14307,2.14307,2.14171,2.1418,8000000.0
2008-11-04 06:39:00,2.14197,2.14197,2.14004,2.14067,12000000.0
2008-11-04 06:40:00,2.14063,2.14086,2.14001,2.14001,7000000.0
2008-11-04 06:41:00,2.13894,2.13894,2.13841,2.13846,7000000.0
2008-11-04 06:42:00,2.13904,2.13957,2.13899,2.13956,7000000.0
2008-11-04 06:43:00,2.13918,2.13918,2.13859,2.13883,9000000.0
2008-11-04 06:44:00,2.13907,2.14013,2.13764,2.13764,11000000.0
2008-11-04 06:45:00,2.13702,2.13776,2.13702,2.13731,8000000.0
2008-11-04 06:46:00,2.13697,2.13699,2.13689,2.13695,8000000.0
2008-11-04 06:47:00,2.13693,2.13784,2.13565,2.13784,8000000.0
2008-11-04 06:48:00,2.1379,2.13793,2.1378,2.1378,8000000.0
2008-11-04 06:49:00,2.13751,2.13763,2.13741,2.13763,9000000.0
2008-11-04 06:50:00,2.1381,2.13813,2.13785,2.1379,9000000.0
2008-11-04 06:51:00,2.13826,2.13834,2.13798,2.13798,11000000.0
2008-11-04 06:52:00,2.13775,2.13775,2.13753,2.13754,7000000.0
2008-11-04 06:53:00,2.13811,2.13813,2.13792,2.13792,8000000.0
2008-11-04 06:54:00,2.13889,2.13933,2.13886,2.13932,11000000.0
2008-11-04 06:55:00,2.13903,2.13935,2.13895,2.13904,8000000.0
2008-11-04 06:56:00,2.13871,2.13874,2.13837,2.13858,13000000.0
2008-11-04 06:57:00,2.13858,2.13891,2.13819,2.13819,18000000.0
2008-11-04 06:58:00,2.13845,2.13899,2.13845,2.13868,16000000.0
2008-11-04 06:59:00,2.13846,2.13915,2.13797,2.13797,11000000.0
2008-11-04 07:00:00,2.13797,2.13811,2.13797,2.13798,8000000.0
2008-11-04 07:01:00,2.13789,2.13789,2.13743,2.13748,14000000.0
2008-11-04 07:02:00,2.13812,2.13896,2.13812,2.13843,18000000.0
2008-11-04 07:03:00,2.1383,2.14064,2.1383,2.14064,8000000.0
2008-11-04 07:04:00,2.13973,2.14014,2.1394,2.1394,8000000.0
2008-11-04 07:05:00,2.13879,2.13988,2.13879,2.13988,10000000.0
2008-11-04 07:06:00,2.14029,2.14072,2.14024,2.14027,8000000.0
2008-11-04 07:07:00,2.14057,2.14057,2.13985,2.13985,15000000.0
2008-11-04 07:08:00,2.14,2.14046,2.14,2.14036,18000000.0
2008-11-04 07:09:00,2.14019,2.14047,2.14008,2.14047,8000000.0
2008-11-04 07:10:00,2.14038,2.14061,2.14037,2.14037,18000000.0
2008-11-04 07:11:00,2.13968,2.14063,2.1396,2.14063,11000000.0
2008-11-04 07:12:00,2.14066,2.1408,2.14027,2.14027,11000000.0
2008-11-04 07:13:00,2.14019,2.14046,2.14007,2.14015,9000000.0
2008-11-04 07:14:00,2.14034,2.14034,2.13929,2.1394,12000000.0
2008-11-04 07:15:00,2.13922,2.13922,2.1385,2.1385,7000000.0
2008-11-04 07:16:00,2.13864,2.14036,2.13864,2.14036,12000000.0
2008-11-04 07:17:00,2.14201,2.14267,2.14201,2.14267,15000000.0
2008-11-04 07:18:00,2.14343,2.14356,2.14258,2.14265,8000000.0
2008-11-04 07:19:00,2.1433,2.14479,2.1433,2.14479,7000000.0
2008-11-04 07:20:00,2.14472,2.14472,2.14365,2.14401,9000000.0
2008-11-04 07:21:00,2.14517,2.14591,2.14517,2.14539,10000000.0
2008-11-04 07:22:00,2.14462,2.14541,2.14428,2.14541,7000000.0
2008-11-04 07:23:00,2.14574,2.14574,2.14542,2.14542,11000000.0
2008-11-04 07:24:00,2.1454,2.1454,2.14517,2.14522,23000000.0
2008-11-04 07:25:00,2.14547,2.14677,2.14547,2.14677,28000000.0
2008-11-04 07:26:00,2.1472,2.1472,2.14551,2.14551,14000000.0
2008-11-04 07:27:00,2.14513,2.14559,2.14434,2.14434,20000000.0
2008-11-04 07:28:00,2.14417,2.14481,2.14417,2.14481,17000000.0
2008-11-04 07:29:00,2.14484,2.14486,2.14466,2.14475,27000000.0
2008-11-04 07:30:00,2.14479,2.14492,2.14474,2.14474,20000000.0
2008-11-04 07:31:00,2.14495,2.14501,2.14493,2.14493,7000000.0
2008-11-04 07:32:00,2.14524,2.14702,2.14524,2.14662,11000000.0
2008-11-04 07:33:00,2.14529,2.14567,2.14529,2.14562,22000000.0
2008-11-04 07:34:00,2.14581,2.14648,2.14505,2.14648,16000000.0
2008-11-04 07:35:00,2.14675,2.14675,2.14624,2.14628,15000000.0
2008-11-04 07:36:00,2.14583,2.14589,2.14521,2.14589,8000000.0
2008-11-04 07:37:00,2.14559,2.1456,2.14493,2.14493,12000000.0
2008-11-04 07:38:00,2.14398,2.14476,2.14398,2.14476,7000000.0
2008-11-04 07:39:00,2.14453,2.14453,2.14356,2.14356,14000000.0
2008-11-04 07:40:00,2.14369,2.14454,2.14369,2.14432,9000000.0
2008-11-04 07:41:00,2.14373,2.14642,2.14373,2.14642,24000000.0
2008-11-04 07:42:00,2.14625,2.14625,2.14591,2.14618,17000000.0
2008-11-04 07:43:00,2.14627,2.14656,2.14618,2.14618,22000000.0
2008-11-04 07:44:00,2.14605,2.14731,2.14605,2.14731,10000000.0
2008-11-04 07:45:00,2.14697,2.14779,2.14697,2.14779,15000000.0
2008-11-04 07:46:00,2.14785,2.14825,2.14785,2.14825,17000000.0
2008-11-04 07:47:00,2.14845,2.1486,2.14772,2.14772,15000000.0
2008-11-04 07:48:00,2.1473,2.1473,2.14677,2.14677,10000000.0
2008-11-04 07:49:00,2.1468,2.14727,2.1468,2.14719,20000000.0
2008-11-04 07:50:00,2.1471,2.1471,2.1469,2.14702,17000000.0
2008-11-04 07:51:00,2.1477,2.14773,2.14744,2.14747,15000000.0
2008-11-04 07:52:00,2.14728,2.14739,2.14691,2.14691,29000000.0
2008-11-04 07:53:00,2.14677,2.14721,2.14669,2.14721,13000000.0
2008-11-04 07:54:00,2.14747,2.14802,2.14747,2.14775,23000000.0
2008-11-04 07:55:00,2.14756,2.14758,2.14716,2.14738,27000000.0
2008-11-04 07:56:00,2.14766,2.14878,2.14766,2.14878,18000000.0
2008-11-04 07:57:00,2.14879,2.14879,2.14848,2.14857,20000000.0
2008-11-04 07:58:00,2.14813,2.14832,2.14769,2.14796,13000000.0
2008-11-04 07:59:00,2.14781,2.14794,2.14742,2.14742,23000000.0
2008-11-04 08:00:00,2.14741,2.14779,2.14741,2.14779,31000000.0
2008-11-04 08:01:00,2.14849,2.15168,2.14849,2.15168,13000000.0
2008-11-04 08:02:00,2.15084,2.15193,2.15084,2.15193,12000000.0
2008-11-04 08:03:00,2.15179,2.15179,2.15104,2.15104,20000000.0
2008-11-04 08:04:00,2.15102,2.15137,2.15095,2.15137,30000000.0
2008-11-04 08:05:00,2.15155,2.1516,2.15151,2.15151,9000000.0
2008-11-04 08:06:00,2.15132,2.15139,2.15109,2.15109,21000000.0
2008-11-04 08:07:00,2.15098,2.15111,2.1507,2.15073,15000000.0
2008-11-04 08:08:00,2.1505,2.1505,2.14959,2.14995,25000000.0
2008-11-04 08:09:00,2.15002,2.15047,2.15002,2.15044,23000000.0
2008-11-04 08:10:00,2.15045,2.15045,2.15028,2.15043,27000000.0
2008-11-04 08:11:00,2.15084,2.151,2.14928,2.14928,18000000.0
2008-11-04 08:12:00,2.14911,2.14935,2.14832,2.14832,22000000.0
2008-11-04 08:13:00,2.14592,2.14592,2.1423,2.14279,18000000.0
2008-11-04 08:14:00,2.14252,2.14312,2.14234,2.14262,33000000.0
2008-11-04 08:15:00,2.14251,2.14255,2.14237,2.1425,21000000.0
2008-11-04 08:16:00,2.14226,2.14226,2.13998,2.13998,21000000.0
2008-11-04 08:17:00,2.13862,2.14056,2.13855,2.14021,19000000.0
2008-11-04 08:18:00,2.14013,2.14013,2.13921,2.13921,17000000.0
2008-11-04 08:19:00,2.1383,2.1388,2.13812,2.13879,16000000.0
2008-11-04 08:20:00,2.13886,2.13886,2.1385,2.13884,13000000.0
2008-11-04 08:21:00,2.13901,2.13995,2.13901,2.13995,18000000.0
2008-11-04 08:22:00,2.14045,2.14297,2.14045,2.14229,26000000.0
2008-11-04 08:23:00,2.14118,2.14119,2.14106,2.1411,16000000.0
2008-11-04 08:24:00,2.14083,2.1415,2.14083,2.14115,28000000.0
2008-11-04 08:25:00,2.14128,2.14229,2.14128,2.14138,49000000.0
2008-11-04 08:26:00,2.1402,2.1402,2.13874,2.13874,14000000.0
2008-11-04 08:27:00,2.13866,2.1396,2.13842,2.1396,31000000.0
2008-11-04 08:28:00,2.13954,2.14003,2.13885,2.13885,28000000.0
2008-11-04 08:29:00,2.13769,2.13769,2.13626,2.13626,32000000.0
2008-11-04 08:30:00,2.13617,2.13728,2.13617,2.13728,28000000.0
2008-11-04 08:31:00,2.13672,2.13672,2.13512,2.13574,40000000.0
2008-11-04 08:32:00,2.13603,2.13796,2.13603,2.13796,51000000.0
2008-11-04 08:33:00,2.13798,2.13833,2.13798,2.13833,48000000.0
2008-11-04 08:34:00,2.13848,2.13848,2.13819,2.13824,49000000.0
2008-11-04 08:35:00,2.13775,2.13775,2.13736,2.13744,39000000.0
2008-11-04 08:36:00,2.13754,2.13857,2.13754,2.13857,12000000.0
2008-11-04 08:37:00,2.13839,2.13839,2.13628,2.13628,25000000.0
2008-11-04 08:38:00,2.13585,2.13585,2.13491,2.13491,21000000.0
2008-11-04 08:39:00,2.13453,2.13515,2.13407,2.13515,23000000.0
2008-11-04 08:40:00,2.13528,2.13528,2.13433,2.13478,36000000.0
2008-11-04 08:41:00,2.13476,2.13476,2.13427,2.13427,30000000.0
2008-11-04 08:42:00,2.13403,2.13433,2.13403,2.13428,17000000.0
2008-11-04 08:43:00,2.13446,2.13505,2.13446,2.13487,23000000.0
2008-11-04 08:44:00,2.13496,2.13496,2.13461,2.13483,17000000.0
2008-11-04 08:45:00,2.13479,2.13479,2.13422,2.13422,37000000.0
2008-11-04 08:46:00,2.13426,2.13434,2.13334,2.13334,23000000.0
2008-11-04 08:47:00,2.13388,2.13591,2.13388,2.13591,25000000.0
2008-11-04 08:48:00,2.13675,2.13698,2.13669,2.13678,36000000.0
2008-11-04 08:49:00,2.1359,2.13678,2.13507,2.13678,27000000.0
2008-11-04 08:50:00,2.13728,2.13735,2.13641,2.13651,56000000.0
2008-11-04 08:51:00,2.13665,2.13667,2.1362,2.13667,32000000.0
2008-11-04 08:52:00,2.13613,2.13613,2.1358,2.13603,39000000.0
2008-11-04 08:53:00,2.13629,2.13671,2.13611,2.13613,63000000.0
2008-11-04 08:54:00,2.13618,2.13696,2.13618,2.13653,42000000.0
2008-11-04 08:55:00,2.13638,2.13638,2.13583,2.13583,55000000.0
2008-11-04 08:56:00,2.13593,2.1371,2.13593,2.1371,21000000.0
2008-11-04 08:57:00,2.13787,2.13787,2.13699,2.13699,23000000.0
2008-11-04 08:58:00,2.13694,2.13731,2.13694,2.13727,18000000.0
2008-11-04 08:59:00,2.13774,2.1382,2.13772,2.1378,12000000.0
2008-11-04 09:00:00,2.13771,2.13955,2.13771,2.13955,26000000.0
2008-11-04 09:01:00,2.14044,2.14137,2.14044,2.14137,19000000.0
2008-11-04 09:02:00,2.14202,2.14296,2.14202,2.14222,15000000.0
2008-11-04 09:03:00,2.14211,2.14211,2.14004,2.14022,16000000.0
2008-11-04 09:04:00,2.13978,2.14072,2.13978,2.14072,22000000.0
2008-11-04 09:05:00,2.1412,2.14135,2.1409,2.14135,11000000.0
2008-11-04 09:06:00,2.1415,2.14202,2.1415,2.14163,31000000.0
2008-11-04 09:07:00,2.14066,2.14066,2.13885,2.13885,33000000.0
2008-11-04 09:08:00,2.13751,2.1394,2.13743,2.1394,17000000.0
2008-11-04 09:09:00,2.13945,2.13945,2.13908,2.13933,37000000.0
2008-11-04 09:10:00,2.13942,2.1397,2.13879,2.13963,31000000.0
2008-11-04 09:11:00,2.14001,2.14058,2.14001,2.14038,26000000.0
2008-11-04 09:12:00,2.14028,2.14028,2.14005,2.14009,41000000.0
2008-11-04 09:13:00,2.14113,2.14232,2.1407,2.1407,61000000.0
2008-11-04 09:14:00,2.14072,2.14072,2.13964,2.14024,57000000.0
2008-11-04 09:15:00,2.14019,2.14042,2.14019,2.14042,33000000.0
2008-11-04 09:16:00,2.14062,2.1413,2.14058,2.14092,39000000.0
2008-11-04 09:17:00,2.14078,2.1413,2.14078,2.1413,40000000.0
2008-11-04 09:18:00,2.1413,2.14198,2.1413,2.14198,68000000.0
2008-11-04 09:19:00,2.14186,2.14319,2.14139,2.14319,52000000.0
2008-11-04 09:20:00,2.14337,2.14353,2.14303,2.14303,37000000.0
2008-11-04 09:21:00,2.14299,2.14299,2.14183,2.14209,61000000.0
2008-11-04 09:22:00,2.14208,2.14289,2.14208,2.14234,63000000.0
2008-11-04 09:23:00,2.14241,2.14291,2.14241,2.14287,65000000.0
2008-11-04 09:24:00,2.14304,2.14354,2.14297,2.14354,47000000.0
2008-11-04 09:25:00,2.14119,2.14161,2.14113,2.14113,32000000.0
2008-11-04 09:26:00,2.14014,2.14014,2.13374,2.13374,29000000.0
2008-11-04 09:27:00,2.13209,2.13618,2.13209,2.13618,55000000.0
2008-11-04 09:28:00,2.13612,2.1367,2.13612,2.1367,46000000.0
2008-11-04 09:29:00,2.13667,2.13667,2.13485,2.13517,32000000.0
2008-11-04 09:30:00,2.13606,2.13619,2.13521,2.13521,24000000.0
2008-11-04 09:31:00,2.13646,2.13717,2.13646,2.13713,18000000.0
2008-11-04 09:32:00,2.13707,2.13806,2.13707,2.13806,35000000.0
2008-11-04 09:33:00,2.13763,2.13891,2.13763,2.13891,43000000.0
2008-11-04 09:34:00,2.13896,2.13896,2.13842,2.13856,31000000.0
2008-11-04 09:35:00,2.13905,2.14269,2.13863,2.14269,47000000.0
2008-11-04 09:36:00,2.14074,2.14089,2.14046,2.14089,34000000.0
2008-11-04 09:37:00,2.14219,2.14267,2.14146,2.14146,49000000.0
2008-11-04 09:38:00,2.14087,2.14087,2.13992,2.13993,37000000.0
2008-11-04 09:39:00,2.13941,2.13948,2.13857,2.13857,61000000.0
2008-11-04 09:40:00,2.13846,2.13886,2.13835,2.13886,46000000.0
2008-11-04 09:41:00,2.13863,2.13899,2.13848,2.13848,33000000.0
2008-11-04 09:42:00,2.13806,2.13809,2.13768,2.13772,60000000.0
2008-11-04 09:43:00,2.13778,2.13817,2.13778,2.13809,66000000.0
2008-11-04 09:44:00,2.13819,2.13819,2.13759,2.138,21000000.0
2008-11-04 09:45:00,2.13862,2.13897,2.13848,2.13895,22000000.0
2008-11-04 09:46:00,2.13842,2.13842,2.13689,2.13716,30000000.0
2008-11-04 09:47:00,2.13734,2.13906,2.13734,2.139,24000000.0
2008-11-04 09:48:00,2.13875,2.13875,2.13839,2.13839,34000000.0
2008-11-04 09:49:00,2.1398,2.14028,2.13923,2.13923,26000000.0
2008-11-04 09:50:00,2.13851,2.13851,2.13765,2.13765,34000000.0
2008-11-04 09:51:00,2.13763,2.13785,2.13762,2.13785,56000000.0
2008-11-04 09:52:00,2.13801,2.13889,2.13655,2.13887,38000000.0
2008-11-04 09:53:00,2.13886,2.13963,2.13886,2.13963,32000000.0
2008-11-04 09:54:00,2.13986,2.14161,2.13986,2.14151,36000000.0
2008-11-04 09:55:00,2.14166,2.14267,2.14163,2.14169,38000000.0
2008-11-04 09:56:00,2.14134,2.14173,2.14086,2.14086,38000000.0
2008-11-04 09:57:00,2.14047,2.1409,2.13991,2.1409,30000000.0
2008-11-04 09:58:00,2.14089,2.14309,2.13806,2.13806,52000000.0
2008-11-04 09:59:00,2.13795,2.13939,2.13795,2.13939,32000000.0
2008-11-04 10:00:00,2.13912,2.13912,2.13859,2.13859,39000000.0
2008-11-04 10:01:00,2.13851,2.14121,2.13851,2.14121,44000000.0
2008-11-04 10:02:00,2.141,2.14163,2.14065,2.14065,34000000.0
2008-11-04 10:03:00,2.13976,2.14097,2.13976,2.14097,47000000.0
2008-11-04 10:04:00,2.13993,2.14055,2.13988,2.14055,32000000.0
2008-11-04 10:05:00,2.14102,2.14124,2.14002,2.14002,32000000.0
2008-11-04 10:06:00,2.13965,2.13979,2.13963,2.13977,42000000.0
2008-11-04 10:07:00,2.13983,2.13986,2.13961,2.13985,51000000.0
2008-11-04 10:08:00,2.13976,2.13976,2.13941,2.13941,54000000.0
2008-11-04 10:09:00,2.1395,2.1395,2.13914,2.13914,53000000.0
2008-11-04 10:10:00,2.13884,2.13931,2.13884,2.13931,72000000.0
2008-11-04 10:11:00,2.13972,2.13995,2.13916,2.13916,61000000.0
2008-11-04 10:12:00,2.13908,2.1404,2.13908,2.13974,65000000.0
2008-11-04 10:13:00,2.13832,2.13832,2.13763,2.13763,56000000.0
2008-11-04 10:14:00,2.13739,2.13741,2.13655,2.13655,49000000.0
2008-11-04 10:15:00,2.13659,2.13659,2.13603,2.13603,46000000.0
2008-11-04 10:16:00,2.13632,2.13656,2.13621,2.13656,33000000.0
2008-11-04 10:17:00,2.13678,2.13785,2.13678,2.13785,37000000.0
2008-11-04 10:18:00,2.13833,2.13916,2.13833,2.13889,50000000.0
2008-11-04 10:19:00,2.13891,2.1393,2.13891,2.1393,59000000.0
2008-11-04 10:20:00,2.13875,2.13875,2.13793,2.13816,41000000.0
2008-11-04 10:21:00,2.13859,2.13896,2.13816,2.13816,44000000.0
2008-11-04 10:22:00,2.13754,2.13754,2.13657,2.13747,47000000.0
2008-11-04 10:23:00,2.13767,2.13942,2.13755,2.13942,58000000.0
2008-11-04 10:24:00,2.13909,2.13921,2.1369,2.1369,43000000.0
2008-11-04 10:25:00,2.13693,2.13707,2.13688,2.13706,60000000.0
2008-11-04 10:26:00,2.13712,2.13712,2.13627,2.13628,64000000.0
2008-11-04 10:27:00,2.13612,2.13617,2.13597,2.13606,54000000.0
2008-11-04 10:28:00,2.13594,2.13594,2.1344,2.13464,62000000.0
2008-11-04 10:29:00,2.13457,2.13474,2.13399,2.13474,61000000.0
2008-11-04 10:30:00,2.13482,2.13482,2.13469,2.13469,36000000.0
2008-11-04 10:31:00,2.13548,2.13594,2.13525,2.13525,39000000.0
2008-11-04 10:32:00,2.13628,2.13728,2.13628,2.13728,44000000.0
2008-11-04 10:33:00,2.13768,2.13835,2.13755,2.13828,18000000.0
2008-11-04 10:34:00,2.13814,2.13821,2.13752,2.13774,20000000.0
2008-11-04 10:35:00,2.13753,2.13753,2.13695,2.13702,23000000.0
2008-11-04 10:36:00,2.13665,2.13665,2.13562,2.13562,32000000.0
2008-11-04 10:37:00,2.13446,2.1347,2.13425,2.13432,30000000.0
2008-11-04 10:38:00,2.13448,2.13481,2.13445,2.13481,26000000.0
2008-11-04 10:39:00,2.13506,2.13646,2.13457,2.13646,29000000.0
2008-11-04 10:40:00,2.13862,2.13911,2.13852,2.13911,19000000.0
2008-11-04 10:41:00,2.13987,2.14063,2.13987,2.14063,29000000.0
2008-11-04 10:42:00,2.14132,2.14227,2.14132,2.1419,38000000.0
2008-11-04 10:43:00,2.14015,2.14015,2.13851,2.13966,27000000.0
2008-11-04 10:44:00,2.13941,2.13949,2.13796,2.13796,26000000.0
2008-11-04 10:45:00,2.13765,2.13857,2.1364,2.1364,27000000.0
2008-11-04 10:46:00,2.13723,2.13837,2.13723,2.13755,35000000.0
2008-11-04 10:47:00,2.13852,2.13924,2.13852,2.13916,23000000.0
2008-11-04 10:48:00,2.13856,2.13863,2.13786,2.13786,44000000.0
2008-11-04 10:49:00,2.13808,2.13876,2.13808,2.1383,36000000.0
2008-11-04 10:50:00,2.13821,2.13821,2.13698,2.13698,47000000.0
2008-11-04 10:51:00,2.13712,2.13751,2.13682,2.13726,45000000.0
2008-11-04 10:52:00,2.13699,2.13743,2.13646,2.13646,33000000.0
2008-11-04 10:53:00,2.13715,2.13715,2.13627,2.13627,46000000.0
2008-11-04 10:54:00,2.13656,2.1366,2.13638,2.13638,35000000.0
2008-11-04 10:55:00,2.13642,2.13677,2.13642,2.13677,37000000.0
2008-11-04 10:56:00,2.13699,2.13722,2.1369,2.13702,33000000.0
2008-11-04 10:57:00,2.13684,2.13725,2.13684,2.13725,33000000.0
2008-11-04 10:58:00,2.13741,2.13793,2.13739,2.13763,26000000.0
2008-11-04 10:59:00,2.13691,2.13691,2.13605,2.13666,47000000.0
2008-11-04 11:00:00,2.13607,2.13607,2.13409,2.13478,39000000.0
2008-11-04 11:01:00,2.1355,2.136,2.13516,2.13555,45000000.0
2008-11-04 11:02:00,2.13533,2.13631,2.13489,2.13631,17000000.0
2008-11-04 11:03:00,2.13646,2.13646,2.13609,2.13617,37000000.0
2008-11-04 11:04:00,2.13605,2.13624,2.13497,2.13624,40000000.0
2008-11-04 11:05:00,2.13711,2.13711,2.1368,2.1369,18000000.0
2008-11-04 11:06:00,2.13658,2.13679,2.13639,2.13639,19000000.0
2008-11-04 11:07:00,2.13669,2.13733,2.13666,2.1373,30000000.0
2008-11-04 11:08:00,2.13701,2.13701,2.13616,2.13616,30000000.0
2008-11-04 11:09:00,2.13654,2.13708,2.13654,2.13695,45000000.0
2008-11-04 11:10:00,2.1369,2.1369,2.13666,2.13671,35000000.0
2008-11-04 11:11:00,2.13661,2.1371,2.13658,2.13674,46000000.0
2008-11-04 11:12:00,2.13645,2.13645,2.13615,2.13634,55000000.0
2008-11-04 11:13:00,2.13664,2.13664,2.13615,2.13615,59000000.0
2008-11-04 11:14:00,2.1355,2.1355,2.13454,2.13454,41000000.0
2008-11-04 11:15:00,2.13502,2.13516,2.1349,2.13515,34000000.0
2008-11-04 11:16:00,2.13578,2.13578,2.13547,2.13556,20000000.0
2008-11-04 11:17:00,2.13576,2.1362,2.13576,2.1362,57000000.0
2008-11-04 11:18:00,2.13641,2.13847,2.13641,2.13847,44000000.0
2008-11-04 11:19:00,2.13894,2.13928,2.13894,2.13914,63000000.0
2008-11-04 11:20:00,2.1388,2.13902,2.13851,2.13851,43000000.0
2008-11-04 11:21:00,2.13815,2.13841,2.13808,2.13808,34000000.0
2008-11-04 11:22:00,2.13805,2.13805,2.13783,2.1379,56000000.0
2008-11-04 11:23:00,2.13756,2.13765,2.13738,2.13755,43000000.0
2008-11-04 11:24:00,2.1366,2.13851,2.13622,2.13851,53000000.0
2008-11-04 11:25:00,2.13906,2.13935,2.13903,2.13935,29000000.0
2008-11-04 11:26:00,2.13981,2.14031,2.13974,2.13974,41000000.0
2008-11-04 11:27:00,2.1396,2.1396,2.13896,2.13897,34000000.0
2008-11-04 11:28:00,2.1389,2.13949,2.13888,2.13947,36000000.0
2008-11-04 11:29:00,2.13966,2.13966,2.13873,2.13953,43000000.0
2008-11-04 11:30:00,2.13957,2.13957,2.1391,2.13935,24000000.0
2008-11-04 11:31:00,2.13979,2.14046,2.13979,2.14046,34000000.0
2008-11-04 11:32:00,2.13993,2.13993,2.13957,2.13966,46000000.0
2008-11-04 11:33:00,2.13966,2.13983,2.13927,2.13927,41000000.0
2008-11-04 11:34:00,2.13926,2.13976,2.13926,2.13976,28000000.0
2008-11-04 11:35:00,2.13983,2.13998,2.13983,2.1399,44000000.0
2008-11-04 11:36:00,2.14003,2.14025,2.13997,2.14009,48000000.0
2008-11-04 11:37:00,2.14011,2.14115,2.14011,2.14098,50000000.0
2008-11-04 11:38:00,2.14066,2.14074,2.14042,2.14074,37000000.0
2008-11-04 11:39:00,2.14108,2.14108,2.1405,2.14071,52000000.0
2008-11-04 11:40:00,2.14082,2.14146,2.13959,2.14146,27000000.0
2008-11-04 11:41:00,2.14206,2.14292,2.14206,2.14275,49000000.0
2008-11-04 11:42:00,2.14308,2.14378,2.1424,2.1424,22000000.0
2008-11-04 11:43:00,2.14117,2.14154,2.14107,2.14153,45000000.0
2008-11-04 11:44:00,2.14146,2.14146,2.14119,2.14119,42000000.0
2008-11-04 11:45:00,2.14127,2.14127,2.1407,2.1407,41000000.0
2008-11-04 11:46:00,2.14069,2.1424,2.14069,2.1424,38000000.0
2008-11-04 11:47:00,2.14189,2.14259,2.14156,2.14193,22000000.0
2008-11-04 11:48:00,2.14209,2.14268,2.14209,2.14224,27000000.0
2008-11-04 11:49:00,2.14242,2.14242,2.14178,2.14178,41000000.0
2008-11-04 11:50:00,2.14174,2.14248,2.1412,2.1412,44000000.0
2008-11-04 11:51:00,2.14207,2.14252,2.14207,2.14237,37000000.0
2008-11-04 11:52:00,2.14248,2.14248,2.14179,2.14179,37000000.0
2008-11-04 11:53:00,2.14195,2.14195,2.14126,2.14164,33000000.0
2008-11-04 11:54:00,2.14197,2.143,2.14197,2.14294,37000000.0
2008-11-04 11:55:00,2.1423,2.1423,2.14135,2.14135,38000000.0
2008-11-04 11:56:00,2.14028,2.14028,2.13877,2.13877,51000000.0
2008-11-04 11:57:00,2.14023,2.14211,2.14023,2.14211,29000000.0
2008-11-04 11:58:00,2.14239,2.1431,2.14175,2.1431,31000000.0
2008-11-04 11:59:00,2.14316,2.14316,2.14106,2.14106,51000000.0
2008-11-04 12:00:00,2.14168,2.1433,2.14168,2.14185,23000000.0
2008-11-04 12:01:00,2.14169,2.14207,2.13818,2.13818,24000000.0
2008-11-04 12:02:00,2.1377,2.13775,2.13762,2.13766,34000000.0
2008-11-04 12:03:00,2.13749,2.13749,2.13684,2.1371,36000000.0
2008-11-04 12:04:00,2.13678,2.13704,2.13643,2.13688,33000000.0
2008-11-04 12:05:00,2.13688,2.13768,2.13662,2.13751,26000000.0
2008-11-04 12:06:00,2.13711,2.13711,2.13658,2.13658,15000000.0
2008-11-04 12:07:00,2.1365,2.138,2.1365,2.1379,23000000.0
2008-11-04 12:08:00,2.13743,2.13772,2.13733,2.13772,37000000.0
2008-11-04 12:09:00,2.13787,2.13808,2.13787,2.13808,11000000.0
2008-11-04 12:10:00,2.1381,2.13826,2.13702,2.13702,25000000.0
2008-11-04 12:11:00,2.13725,2.13816,2.13725,2.13816,33000000.0
2008-11-04 12:12:00,2.1385,2.13943,2.1385,2.13874,31000000.0
2008-11-04 12:13:00,2.1382,2.13821,2.13787,2.13787,24000000.0
2008-11-04 12:14:00,2.13765,2.13904,2.13748,2.13904,36000000.0
2008-11-04 12:15:00,2.13929,2.13929,2.13699,2.13717,29000000.0
2008-11-04 12:16:00,2.1369,2.1369,2.13581,2.13581,30000000.0
2008-11-04 12:17:00,2.13638,2.13746,2.13638,2.13746,41000000.0
2008-11-04 12:18:00,2.13696,2.13696,2.13659,2.13659,43000000.0
2008-11-04 12:19:00,2.13649,2.13649,2.1362,2.13632,37000000.0
2008-11-04 12:20:00,2.13625,2.13636,2.13613,2.13636,40000000.0
2008-11-04 12:21:00,2.13663,2.13675,2.13643,2.1365,61000000.0
2008-11-04 12:22:00,2.13596,2.13596,2.13338,2.13338,24000000.0
2008-11-04 12:23:00,2.13333,2.13462,2.1332,2.13462,23000000.0
2008-11-04 12:24:00,2.13514,2.13514,2.13428,2.13428,30000000.0
2008-11-04 12:25:00,2.13423,2.13456,2.13423,2.13431,22000000.0
2008-11-04 12:26:00,2.13431,2.13551,2.13431,2.1351,32000000.0
2008-11-04 12:27:00,2.13473,2.135,2.13446,2.135,25000000.0
2008-11-04 12:28:00,2.13686,2.13761,2.13686,2.13701,58000000.0
2008-11-04 12:29:00,2.13623,2.13639,2.13442,2.13464,71000000.0
2008-11-04 12:30:00,2.13468,2.13753,2.13468,2.13593,47000000.0
2008-11-04 12:31:00,2.13556,2.13559,2.13542,2.13547,55000000.0
2008-11-04 12:32:00,2.1354,2.13556,2.13533,2.13556,32000000.0
2008-11-04 12:33:00,2.13534,2.13561,2.13531,2.13531,40000000.0
2008-11-04 12:34:00,2.13606,2.13628,2.13606,2.13628,14000000.0
2008-11-04 12:35:00,2.1372,2.13728,2.13697,2.137,20000000.0
2008-11-04 12:36:00,2.13739,2.13821,2.13739,2.13821,36000000.0
2008-11-04 12:37:00,2.1384,2.1388,2.13811,2.1388,22000000.0
2008-11-04 12:38:00,2.13876,2.13893,2.13792,2.13893,12000000.0
2008-11-04 12:39:00,2.1387,2.13903,2.13826,2.13826,20000000.0
2008-11-04 12:40:00,2.1378,2.1378,2.13743,2.13745,16000000.0
2008-11-04 12:41:00,2.13668,2.13668,2.13601,2.13601,10000000.0
2008-11-04 12:42:00,2.13575,2.13618,2.13575,2.13618,26000000.0
2008-11-04 12:43:00,2.13633,2.13633,2.13611,2.13611,9000000.0
2008-11-04 12:44:00,2.13596,2.13596,2.13566,2.13566,21000000.0
2008-11-04 12:45:00,2.13564,2.13577,2.13562,2.13571,30000000.0
2008-11-04 12:46:00,2.13556,2.13572,2.13527,2.13527,41000000.0
2008-11-04 12:47:00,2.13509,2.13573,2.13494,2.1354,26000000.0
2008-11-04 12:48:00,2.13533,2.136,2.13533,2.13599,27000000.0
2008-11-04 12:49:00,2.13604,2.13606,2.13576,2.13581,36000000.0
2008-11-04 12:50:00,2.13602,2.13619,2.13579,2.13595,34000000.0
2008-11-04 12:51:00,2.1362,2.13634,2.1362,2.13628,25000000.0
2008-11-04 12:52:00,2.13633,2.13633,2.13567,2.13573,26000000.0
2008-11-04 12:53:00,2.13566,2.1357,2.13552,2.13565,16000000.0
2008-11-04 12:54:00,2.1359,2.1362,2.1359,2.1359,28000000.0
2008-11-04 12:55:00,2.13605,2.13605,2.13573,2.13573,29000000.0
2008-11-04 12:56:00,2.13571,2.13606,2.13571,2.13605,30000000.0
2008-11-04 12:57:00,2.13552,2.13589,2.13546,2.13548,26000000.0
2008-11-04 12:58:00,2.13513,2.13513,2.13442,2.13474,14000000.0
2008-11-04 12:59:00,2.1349,2.13528,2.1349,2.13528,32000000.0
2008-11-04 13:00:00,2.13531,2.13531,2.13492,2.13492,20000000.0
2008-11-04 13:01:00,2.13477,2.13492,2.13464,2.13481,31000000.0
2008-11-04 13:02:00,2.13497,2.13506,2.13481,2.13481,12000000.0
2008-11-04 13:03:00,2.13496,2.1351,2.13483,2.13486,21000000.0
2008-11-04 13:04:00,2.13631,2.13634,2.13558,2.13558,7000000.0
2008-11-04 13:05:00,2.13463,2.13475,2.13429,2.13429,17000000.0
2008-11-04 13:06:00,2.13435,2.13472,2.13423,2.1345,22000000.0
2008-11-04 13:07:00,2.13422,2.1343,2.13422,2.13425,17000000.0
2008-11-04 13:08:00,2.13472,2.13607,2.13472,2.13607,37000000.0
2008-11-04 13:09:00,2.13799,2.13881,2.13799,2.13858,33000000.0
2008-11-04 13:10:00,2.13821,2.13878,2.1359,2.1359,32000000.0
2008-11-04 13:11:00,2.13635,2.13666,2.13617,2.13617,21000000.0
2008-11-04 13:12:00,2.13586,2.13661,2.13586,2.13653,7000000.0
2008-11-04 13:13:00,2.13641,2.13664,2.13641,2.13656,11000000.0
2008-11-04 13:14:00,2.13621,2.13621,2.13479,2.13504,33000000.0
2008-11-04 13:15:00,2.1356,2.13569,2.13539,2.13544,25000000.0
2008-11-04 13:16:00,2.1354,2.1354,2.13515,2.13534,20000000.0
2008-11-04 13:17:00,2.13458,2.1348,2.13443,2.13464,19000000.0
2008-11-04 13:18:00,2.13461,2.13461,2.13438,2.13453,41000000.0
2008-11-04 13:19:00,2.13493,2.13772,2.13469,2.13469,36000000.0
2008-11-04 13:20:00,2.13426,2.13472,2.13426,2.13447,36000000.0
2008-11-04 13:21:00,2.13443,2.13512,2.13443,2.13512,54000000.0
2008-11-04 13:22:00,2.13443,2.13481,2.13443,2.13473,41000000.0
2008-11-04 13:23:00,2.13493,2.13493,2.13477,2.13493,11000000.0
2008-11-04 13:24:00,2.13476,2.13553,2.13476,2.13553,23000000.0
2008-11-04 13:25:00,2.13574,2.13574,2.13558,2.13558,25000000.0
2008-11-04 13:26:00,2.13537,2.13543,2.13469,2.13469,20000000.0
2008-11-04 13:27:00,2.13444,2.13501,2.13444,2.13485,32000000.0
2008-11-04 13:28:00,2.13487,2.13511,2.13487,2.13511,26000000.0
2008-11-04 13:29:00,2.13491,2.13507,2.13477,2.13485,25000000.0
2008-11-04 13:30:00,2.13484,2.1352,2.13484,2.13505,16000000.0
2008-11-04 13:31:00,2.13479,2.13502,2.13453,2.13502,21000000.0
2008-11-04 13:32:00,2.13491,2.13501,2.13459,2.13459,28000000.0
2008-11-04 13:33:00,2.13468,2.13468,2.13375,2.13375,18000000.0
2008-11-04 13:34:00,2.13358,2.13402,2.13358,2.1337,35000000.0
2008-11-04 13:35:00,2.1339,2.13446,2.13388,2.13446,10000000.0
2008-11-04 13:36:00,2.13484,2.13484,2.13402,2.13402,40000000.0
2008-11-04 13:37:00,2.13441,2.13455,2.13428,2.13428,22000000.0
2008-11-04 13:38:00,2.13419,2.13442,2.13418,2.13425,39000000.0
2008-11-04 13:39:00,2.1343,2.13462,2.1343,2.13431,32000000.0
2008-11-04 13:40:00,2.13418,2.13438,2.13406,2.13438,35000000.0
2008-11-04 13:41:00,2.13362,2.13372,2.13343,2.13343,27000000.0
2008-11-04 13:42:00,2.13326,2.13398,2.13326,2.13385,32000000.0
2008-11-04 13:43:00,2.134,2.1341,2.13381,2.13382,26000000.0
2008-11-04 13:44:00,2.13357,2.13396,2.13339,2.13396,25000000.0
2008-11-04 13:45:00,2.13388,2.13522,2.13388,2.13522,21000000.0
2008-11-04 13:46:00,2.1356,2.13749,2.1356,2.13624,13000000.0
2008-11-04 13:47:00,2.13221,2.13221,2.13065,2.13197,22000000.0
2008-11-04 13:48:00,2.13213,2.13218,2.13177,2.13203,21000000.0
2008-11-04 13:49:00,2.13227,2.13275,2.1311,2.1311,24000000.0
2008-11-04 13:50:00,2.13153,2.13252,2.13153,2.13205,27000000.0
2008-11-04 13:51:00,2.13203,2.13203,2.13165,2.13193,27000000.0
2008-11-04 13:52:00,2.13278,2.13379,2.13278,2.13346,31000000.0
2008-11-04 13:53:00,2.13369,2.13379,2.13337,2.13337,31000000.0
2008-11-04 13:54:00,2.13307,2.13314,2.13225,2.13225,28000000.0
2008-11-04 13:55:00,2.13204,2.13271,2.1318,2.13271,33000000.0
2008-11-04 13:56:00,2.13426,2.13505,2.13426,2.13505,23000000.0
2008-11-04 13:57:00,2.13555,2.13555,2.13521,2.13543,19000000.0
2008-11-04 13:58:00,2.13529,2.13529,2.13382,2.1342,30000000.0
2008-11-04 13:59:00,2.13416,2.1345,2.1338,2.1345,39000000.0
2008-11-04 14:00:00,2.13512,2.13554,2.13484,2.13484,30000000.0
2008-11-04 14:01:00,2.13411,2.13411,2.13384,2.13393,16000000.0
2008-11-04 14:02:00,2.13404,2.13472,2.13404,2.13472,34000000.0
2008-11-04 14:03:00,2.13528,2.13528,2.1342,2.1342,24000000.0
2008-11-04 14:04:00,2.13372,2.13372,2.13345,2.13345,20000000.0
2008-11-04 14:05:00,2.13337,2.13359,2.13321,2.13321,31000000.0
2008-11-04 14:06:00,2.13323,2.13353,2.13323,2.13347,28000000.0
2008-11-04 14:07:00,2.13339,2.13342,2.13266,2.13266,32000000.0
2008-11-04 14:08:00,2.13356,2.1353,2.13356,2.1353,22000000.0
2008-11-04 14:09:00,2.13549,2.13549,2.13425,2.13425,15000000.0
2008-11-04 14:10:00,2.13328,2.13342,2.13324,2.13342,24000000.0
2008-11-04 14:11:00,2.1334,2.1334,2.13279,2.13279,22000000.0
2008-11-04 14:12:00,2.13203,2.13203,2.13119,2.13137,17000000.0
2008-11-04 14:13:00,2.13121,2.13166,2.13077,2.13138,19000000.0
2008-11-04 14:14:00,2.13093,2.13093,2.12766,2.12802,22000000.0
2008-11-04 14:15:00,2.12722,2.12734,2.12694,2.12734,26000000.0
2008-11-04 14:16:00,2.12689,2.12692,2.12586,2.12692,10000000.0
2008-11-04 14:17:00,2.12731,2.12749,2.12713,2.12749,8000000.0
2008-11-04 14:18:00,2.1271,2.12751,2.12684,2.12737,13000000.0
2008-11-04 14:19:00,2.12749,2.12794,2.12749,2.12784,29000000.0
2008-11-04 14:20:00,2.1281,2.12862,2.12799,2.12862,15000000.0
2008-11-04 14:21:00,2.12888,2.12923,2.12888,2.1289,18000000.0
2008-11-04 14:22:00,2.12905,2.12909,2.12884,2.12884,10000000.0
2008-11-04 14:23:00,2.12851,2.12873,2.12828,2.12828,24000000.0
2008-11-04 14:24:00,2.12853,2.12863,2.12816,2.12816,17000000.0
2008-11-04 14:25:00,2.12822,2.12946,2.12803,2.12946,31000000.0
2008-11-04 14:26:00,2.12923,2.12923,2.12813,2.12813,14000000.0
2008-11-04 14:27:00,2.12724,2.12751,2.12696,2.12751,14000000.0
2008-11-04 14:28:00,2.12843,2.12843,2.12728,2.12728,9000000.0
2008-11-04 14:29:00,2.12712,2.12712,2.12663,2.12663,7000000.0
2008-11-04 14:30:00,2.12647,2.12647,2.12522,2.12522,17000000.0
2008-11-04 14:31:00,2.12481,2.1253,2.12477,2.12477,21000000.0
2008-11-04 14:32:00,2.12258,2.12276,2.12049,2.12049,8000000.0
2008-11-04 14:33:00,2.12105,2.12121,2.11958,2.11994,10000000.0
2008-11-04 14:34:00,2.119,2.11913,2.11884,2.11884,11000000.0
2008-11-04 14:35:00,2.11835,2.11841,2.1182,2.11826,7000000.0
2008-11-04 14:36:00,2.11727,2.11759,2.1172,2.1172,8000000.0
2008-11-04 14:37:00,2.11732,2.11786,2.11714,2.11749,11000000.0
2008-11-04 14:38:00,2.11763,2.11763,2.11575,2.11575,7000000.0
2008-11-04 14:39:00,2.11483,2.11562,2.11421,2.11562,8000000.0
2008-11-04 14:40:00,2.11567,2.11583,2.11362,2.11362,8000000.0
2008-11-04 14:41:00,2.11379,2.11586,2.11379,2.11586,10000000.0
2008-11-04 14:42:00,2.11536,2.11536,2.11297,2.11297,9000000.0
2008-11-04 14:43:00,2.11232,2.11232,2.11152,2.1119,8000000.0
2008-11-04 14:44:00,2.11203,2.11203,2.11128,2.11128,8000000.0
2008-11-04 14:45:00,2.11178,2.11278,2.11178,2.1126,7000000.0
2008-11-04 14:46:00,2.11348,2.11362,2.11341,2.1136,9000000.0
2008-11-04 14:47:00,2.11377,2.11417,2.11368,2.11411,8000000.0
2008-11-04 14:48:00,2.11398,2.11398,2.11302,2.11356,8000000.0
2008-11-04 14:49:00,2.11245,2.11245,2.11097,2.11199,9000000.0
2008-11-04 14:50:00,2.11121,2.11157,2.1101,2.11157,7000000.0
2008-11-04 14:51:00,2.1125,2.1131,2.11224,2.11251,10000000.0
2008-11-04 14:52:00,2.11309,2.1134,2.1129,2.11291,7000000.0
2008-11-04 14:53:00,2.11318,2.11422,2.11312,2.11312,7000000.0
2008-11-04 14:54:00,2.11246,2.11284,2.11246,2.11254,8000000.0
2008-11-04 14:55:00,2.11263,2.11364,2.11263,2.11364,7000000.0
2008-11-04 14:56:00,2.11337,2.11494,2.11337,2.11494,8000000.0
2008-11-04 14:57:00,2.11393,2.11393,2.11159,2.11159,7000000.0
2008-11-04 14:58:00,2.11139,2.11147,2.11077,2.11085,8000000.0
2008-11-04 14:59:00,2.11104,2.11104,2.1106,2.1106,8000000.0
2008-11-04 15:00:00,2.11057,2.11066,2.10999,2.10999,7000000.0
2008-11-04 15:01:00,2.10992,2.11007,2.10715,2.10715,8000000.0
2008-11-04 15:02:00,2.10757,2.10915,2.10757,2.10915,7000000.0
2008-11-04 15:03:00,2.10979,2.11014,2.10979,2.10988,7000000.0
2008-11-04 15:04:00,2.11054,2.11198,2.11049,2.11198,8000000.0
2008-11-04 15:05:00,2.11137,2.11175,2.11137,2.11155,7000000.0
2008-11-04 15:06:00,2.11137,2.11139,2.1082,2.1082,8000000.0
2008-11-04 15:07:00,2.10772,2.10871,2.10772,2.10871,11000000.0
2008-11-04 15:08:00,2.10922,2.11026,2.10922,2.10976,8000000.0
2008-11-04 15:09:00,2.10878,2.10944,2.10853,2.10944,7000000.0
2008-11-04 15:10:00,2.11003,2.11003,2.10976,2.10985,7000000.0
2008-11-04 15:11:00,2.10965,2.1098,2.10936,2.10936,11000000.0
2008-11-04 15:12:00,2.10979,2.11059,2.10979,2.11059,10000000.0
2008-11-04 15:13:00,2.11026,2.11073,2.11013,2.11073,9000000.0
2008-11-04 15:14:00,2.11114,2.11119,2.10841,2.10841,10000000.0
2008-11-04 15:15:00,2.10913,2.10913,2.10829,2.10829,8000000.0
2008-11-04 15:16:00,2.10809,2.10852,2.10809,2.10842,9000000.0
2008-11-04 15:17:00,2.10884,2.10952,2.10884,2.10928,9000000.0
2008-11-04 15:18:00,2.10931,2.10931,2.10889,2.1091,8000000.0
2008-11-04 15:19:00,2.10952,2.11087,2.10952,2.11086,7000000.0
2008-11-04 15:20:00,2.11077,2.11116,2.11077,2.11115,9000000.0
2008-11-04 15:21:00,2.11014,2.11014,2.10918,2.10992,8000000.0
2008-11-04 15:22:00,2.11067,2.1117,2.11067,2.11123,9000000.0
2008-11-04 15:23:00,2.10962,2.10962,2.10783,2.1086,8000000.0
2008-11-04 15:24:00,2.10832,2.10832,2.1072,2.10767,8000000.0
2008-11-04 15:25:00,2.10768,2.10787,2.10721,2.10721,7000000.0
2008-11-04 15:26:00,2.10892,2.10918,2.10869,2.10869,7000000.0
2008-11-04 15:27:00,2.10822,2.10824,2.10808,2.10808,7000000.0
2008-11-04 15:28:00,2.10853,2.10918,2.10853,2.10918,11000000.0
2008-11-04 15:29:00,2.10879,2.10904,2.10879,2.10894,7000000.0
2008-11-04 15:30:00,2.10868,2.10944,2.1085,2.10944,9000000.0
2008-11-04 15:31:00,2.1091,2.10937,2.10867,2.10937,9000000.0
2008-11-04 15:32:00,2.10979,2.10979,2.10878,2.10878,10000000.0
2008-11-04 15:33:00,2.10946,2.10946,2.10803,2.10832,8000000.0
2008-11-04 15:34:00,2.10849,2.11021,2.10807,2.11021,9000000.0
2008-11-04 15:35:00,2.11008,2.11092,2.11008,2.11092,7000000.0
2008-11-04 15:36:00,2.11131,2.11173,2.11078,2.11079,7000000.0
2008-11-04 15:37:00,2.11148,2.11148,2.11071,2.11071,8000000.0
2008-11-04 15:38:00,2.10872,2.11175,2.10872,2.11175,7000000.0
2008-11-04 15:39:00,2.11123,2.11221,2.11106,2.11221,10000000.0
2008-11-04 15:40:00,2.114,2.11435,2.114,2.11422,9000000.0
2008-11-04 15:41:00,2.11447,2.11447,2.11351,2.11385,11000000.0
2008-11-04 15:42:00,2.11352,2.11352,2.11324,2.11336,8000000.0
2008-11-04 15:43:00,2.11314,2.11335,2.11306,2.11335,8000000.0
2008-11-04 15:44:00,2.11437,2.11472,2.11433,2.11472,8000000.0
2008-11-04 15:45:00,2.11503,2.11503,2.11451,2.11451,8000000.0
2008-11-04 15:46:00,2.11401,2.11409,2.11367,2.11375,10000000.0
2008-11-04 15:47:00,2.11355,2.1137,2.11285,2.11285,7000000.0
2008-11-04 15:48:00,2.11273,2.11291,2.11266,2.11282,7000000.0
2008-11-04 15:49:00,2.11304,2.1136,2.11304,2.1136,8000000.0
2008-11-04 15:50:00,2.11348,2.11348,2.11152,2.11201,8000000.0
2008-11-04 15:51:00,2.11214,2.11236,2.11186,2.11236,9000000.0
2008-11-04 15:52:00,2.1128,2.11324,2.11264,2.11324,7000000.0
2008-11-04 15:53:00,2.11339,2.11378,2.11286,2.11296,7000000.0
2008-11-04 15:54:00,2.11271,2.11271,2.11235,2.11235,11000000.0
2008-11-04 15:55:00,2.11203,2.11214,2.11194,2.1121,9000000.0
2008-11-04 15:56:00,2.11231,2.11238,2.11188,2.11188,7000000.0
2008-11-04 15:57:00,2.11208,2.11246,2.11208,2.11246,10000000.0
2008-11-04 15:58:00,2.11246,2.11269,2.11246,2.11264,10000000.0
2008-11-04 15:59:00,2.11305,2.11305,2.1114,2.11143,7000000.0
2008-11-04 16:00:00,2.10915,2.10925,2.10618,2.10618,7000000.0
2008-11-04 16:01:00,2.10498,2.10728,2.10498,2.10728,9000000.0
2008-11-04 16:02:00,2.10777,2.10783,2.10582,2.10582,8000000.0
2008-11-04 16:03:00,2.10592,2.10645,2.10587,2.10645,11000000.0
2008-11-04 16:04:00,2.10596,2.10629,2.10596,2.10626,8000000.0
2008-11-04 16:05:00,2.10856,2.10901,2.10838,2.10838,9000000.0
2008-11-04 16:06:00,2.10927,2.11015,2.10927,2.11005,10000000.0
2008-11-04 16:07:00,2.10947,2.11043,2.1094,2.10987,10000000.0
2008-11-04 16:08:00,2.11,2.11148,2.11,2.11148,8000000.0
2008-11-04 16:09:00,2.11167,2.11391,2.11167,2.11391,7000000.0
2008-11-04 16:10:00,2.11386,2.11398,2.1138,2.1138,7000000.0
2008-11-04 16:11:00,2.11384,2.11415,2.11384,2.11404,10000000.0
2008-11-04 16:12:00,2.11386,2.11491,2.11386,2.11487,9000000.0
2008-11-04 16:13:00,2.11501,2.11562,2.11501,2.11562,7000000.0
2008-11-04 16:14:00,2.11609,2.11626,2.11428,2.11428,11000000.0
2008-11-04 16:15:00,2.11383,2.11411,2.11357,2.11411,7000000.0
2008-11-04 16:16:00,2.11409,2.11504,2.11409,2.11504,7000000.0
2008-11-04 16:17:00,2.11511,2.11512,2.11491,2.11504,11000000.0
2008-11-04 16:18:00,2.11491,2.11501,2.11441,2.11441,11000000.0
2008-11-04 16:19:00,2.11365,2.1144,2.11351,2.1144,11000000.0
2008-11-04 16:20:00,2.11413,2.11432,2.11312,2.11312,9000000.0
2008-11-04 16:21:00,2.11411,2.11426,2.11396,2.11396,9000000.0
2008-11-04 16:22:00,2.11336,2.11336,2.11281,2.11309,8000000.0
2008-11-04 16:23:00,2.11292,2.11292,2.11204,2.11204,8000000.0
2008-11-04 16:24:00,2.11132,2.11132,2.11055,2.11055,10000000.0
2008-11-04 16:25:00,2.11151,2.11281,2.11151,2.11281,7000000.0
2008-11-04 16:26:00,2.11234,2.11302,2.11224,2.11302,7000000.0
2008-11-04 16:27:00,2.113,2.11306,2.1128,2.1128,11000000.0
2008-11-04 16:28:00,2.11271,2.11326,2.11271,2.11302,11000000.0
2008-11-04 16:29:00,2.11369,2.1155,2.11369,2.1155,7000000.0
2008-11-04 16:30:00,2.11599,2.11712,2.11599,2.11703,8000000.0
2008-11-04 16:31:00,2.11736,2.11736,2.11684,2.11705,7000000.0
2008-11-04 16:32:00,2.1176,2.11826,2.1176,2.11821,8000000.0
2008-11-04 16:33:00,2.11856,2.11887,2.1179,2.1179,11000000.0
2008-11-04 16:34:00,2.11778,2.11919,2.11778,2.11919,8000000.0
2008-11-04 16:35:00,2.11916,2.11916,2.11873,2.11909,7000000.0
2008-11-04 16:36:00,2.11898,2.11915,2.11847,2.11847,8000000.0
2008-11-04 16:37:00,2.11591,2.11591,2.11501,2.11568,8000000.0
2008-11-04 16:38:00,2.11542,2.11542,2.11491,2.11496,7000000.0
2008-11-04 16:39:00,2.11492,2.11492,2.1143,2.1143,8000000.0
2008-11-04 16:40:00,2.11462,2.1169,2.11445,2.1169,11000000.0
2008-11-04 16:41:00,2.1172,2.11859,2.1172,2.11859,10000000.0
2008-11-04 16:42:00,2.11816,2.11882,2.11787,2.11873,7000000.0
2008-11-04 16:43:00,2.11844,2.11889,2.11832,2.11889,7000000.0
2008-11-04 16:44:00,2.11904,2.1191,2.11892,2.11907,7000000.0
2008-11-04 16:45:00,2.11904,2.12167,2.11904,2.12167,11000000.0
2008-11-04 16:46:00,2.1216,2.1216,2.12058,2.12076,11000000.0
2008-11-04 16:47:00,2.12128,2.12171,2.12128,2.12171,7000000.0
2008-11-04 16:48:00,2.12216,2.12252,2.12213,2.12238,10000000.0
2008-11-04 16:49:00,2.12216,2.12433,2.12216,2.12433,8000000.0
2008-11-04 16:50:00,2.12467,2.12521,2.12435,2.12521,8000000.0
2008-11-04 16:51:00,2.12494,2.12506,2.12463,2.12493,9000000.0
2008-11-04 16:52:00,2.12395,2.12395,2.12178,2.12178,7000000.0
2008-11-04 16:53:00,2.12021,2.12179,2.12014,2.12179,8000000.0
2008-11-04 16:54:00,2.12228,2.12264,2.12228,2.12244,7000000.0
2008-11-04 16:55:00,2.12179,2.12224,2.12177,2.12224,11000000.0
2008-11-04 16:56:00,2.12312,2.12341,2.12312,2.12317,11000000.0
2008-11-04 16:57:00,2.12295,2.12297,2.1227,2.1227,7000000.0
2008-11-04 16:58:00,2.12235,2.12254,2.12235,2.12249,8000000.0
2008-11-04 16:59:00,2.12094,2.12321,2.12094,2.123,7000000.0
2008-11-04 17:00:00,2.12382,2.12482,2.12382,2.12474,11000000.0
2008-11-04 17:01:00,2.12472,2.12472,2.12394,2.1244,7000000.0
2008-11-04 17:02:00,2.12365,2.12417,2.12365,2.12408,8000000.0
2008-11-04 17:03:00,2.12381,2.12386,2.12126,2.12243,7000000.0
2008-11-04 17:04:00,2.12255,2.12296,2.12255,2.12293,7000000.0
2008-11-04 17:05:00,2.12318,2.12321,2.12286,2.12286,10000000.0
2008-11-04 17:06:00,2.12184,2.12211,2.1217,2.12211,9000000.0
2008-11-04 17:07:00,2.12176,2.12176,2.12084,2.12106,8000000.0
2008-11-04 17:08:00,2.12173,2.12272,2.12173,2.12272,9000000.0
2008-11-04 17:09:00,2.12307,2.12345,2.12286,2.12345,8000000.0
2008-11-04 17:10:00,2.12348,2.12432,2.12302,2.12432,9000000.0
2008-11-04 17:11:00,2.1238,2.12451,2.12304,2.12451,8000000.0
2008-11-04 17:12:00,2.12424,2.12424,2.12081,2.12081,7000000.0
2008-11-04 17:13:00,2.12236,2.1226,2.12206,2.12224,8000000.0
2008-11-04 17:14:00,2.12203,2.12287,2.12198,2.12211,8000000.0
2008-11-04 17:15:00,2.12207,2.12207,2.12111,2.12111,7000000.0
2008-11-04 17:16:00,2.1211,2.1211,2.12077,2.12099,10000000.0
2008-11-04 17:17:00,2.12018,2.12018,2.11989,2.11991,7000000.0
2008-11-04 17:18:00,2.1199,2.11996,2.11939,2.11939,9000000.0
2008-11-04 17:19:00,2.11954,2.12004,2.11864,2.11864,7000000.0
2008-11-04 17:20:00,2.11837,2.11837,2.11713,2.11746,8000000.0
2008-11-04 17:21:00,2.11774,2.11782,2.11732,2.11734,10000000.0
2008-11-04 17:22:00,2.11762,2.11819,2.11736,2.11736,8000000.0
2008-11-04 17:23:00,2.11633,2.118,2.11613,2.118,8000000.0
2008-11-04 17:24:00,2.11761,2.11761,2.1165,2.1165,7000000.0
2008-11-04 17:25:00,2.11643,2.1165,2.1162,2.1165,7000000.0
2008-11-04 17:26:00,2.11629,2.11739,2.11623,2.11739,7000000.0
2008-11-04 17:27:00,2.11769,2.11824,2.11769,2.11824,9000000.0
2008-11-04 17:28:00,2.11825,2.11842,2.11804,2.11813,7000000.0
2008-11-04 17:29:00,2.11846,2.11937,2.11846,2.11932,8000000.0
2008-11-04 17:30:00,2.11937,2.11949,2.11912,2.11941,8000000.0
2008-11-04 17:31:00,2.11923,2.11923,2.11836,2.11845,9000000.0
2008-11-04 17:32:00,2.11858,2.11921,2.11858,2.11921,8000000.0
2008-11-04 17:33:00,2.11755,2.11781,2.11723,2.11726,11000000.0
2008-11-04 17:34:00,2.11779,2.1183,2.11779,2.11796,9000000.0
2008-11-04 17:35:00,2.11818,2.11818,2.11669,2.11669,7000000.0
2008-11-04 17:36:00,2.1166,2.1172,2.11633,2.11656,7000000.0
2008-11-04 17:37:00,2.11738,2.11877,2.11738,2.11877,7000000.0
2008-11-04 17:38:00,2.11755,2.11773,2.1173,2.1173,8000000.0
2008-11-04 17:39:00,2.11834,2.11935,2.11834,2.11873,7000000.0
2008-11-04 17:40:00,2.11859,2.1186,2.11809,2.11809,9000000.0
2008-11-04 17:41:00,2.11709,2.11803,2.11709,2.11794,8000000.0
2008-11-04 17:42:00,2.11852,2.11852,2.11792,2.11792,11000000.0
2008-11-04 17:43:00,2.11873,2.11902,2.11873,2.1189,7000000.0
2008-11-04 17:44:00,2.11882,2.11976,2.11869,2.11976,10000000.0
2008-11-04 17:45:00,2.11914,2.11925,2.11879,2.11886,7000000.0
2008-11-04 17:46:00,2.11854,2.11854,2.11709,2.11709,8000000.0
2008-11-04 17:47:00,2.11819,2.11894,2.11819,2.11894,8000000.0
2008-11-04 17:48:00,2.11919,2.1197,2.11886,2.11886,7000000.0
2008-11-04 17:49:00,2.11983,2.12139,2.11978,2.12139,7000000.0
2008-11-04 17:50:00,2.12104,2.12304,2.12104,2.12304,7000000.0
2008-11-04 17:51:00,2.12418,2.12418,2.12388,2.12399,7000000.0
2008-11-04 17:52:00,2.12396,2.12421,2.12351,2.12351,7000000.0
2008-11-04 17:53:00,2.12316,2.12316,2.12123,2.12123,7000000.0
2008-11-04 17:54:00,2.12022,2.12223,2.12022,2.12223,11000000.0
2008-11-04 17:55:00,2.12271,2.12372,2.12271,2.12372,7000000.0
2008-11-04 17:56:00,2.1241,2.12433,2.12398,2.12408,7000000.0
2008-11-04 17:57:00,2.12484,2.12488,2.12438,2.12455,10000000.0
2008-11-04 17:58:00,2.12522,2.12572,2.12468,2.1257,10000000.0
2008-11-04 17:59:00,2.12568,2.13113,2.12546,2.13113,10000000.0
2008-11-04 18:00:00,2.13091,2.13091,2.12374,2.12374,10000000.0
2008-11-04 18:01:00,2.12328,2.12366,2.12262,2.12366,8000000.0
2008-11-04 18:02:00,2.12484,2.12484,2.1221,2.1221,8000000.0
2008-11-04 18:03:00,2.12205,2.12284,2.1219,2.12284,10000000.0
2008-11-04 18:04:00,2.12375,2.12416,2.12371,2.12371,8000000.0
2008-11-04 18:05:00,2.12266,2.12282,2.12251,2.12251,10000000.0
2008-11-04 18:06:00,2.12257,2.12286,2.12113,2.12113,10000000.0
2008-11-04 18:07:00,2.12145,2.12145,2.12022,2.12022,8000000.0
2008-11-04 18:08:00,2.12025,2.12062,2.12013,2.12062,8000000.0
2008-11-04 18:09:00,2.12181,2.12191,2.12151,2.1216,8000000.0
2008-11-04 18:10:00,2.12166,2.12166,2.12103,2.12121,11000000.0
2008-11-04 18:11:00,2.12052,2.12052,2.11987,2.11994,7000000.0
2008-11-04 18:12:00,2.12038,2.12038,2.11949,2.11949,9000000.0
2008-11-04 18:13:00,2.1201,2.12128,2.1201,2.12117,11000000.0
2008-11-04 18:14:00,2.12218,2.12264,2.12218,2.1226,7000000.0
2008-11-04 18:15:00,2.12266,2.12459,2.12266,2.12459,8000000.0
2008-11-04 18:16:00,2.12453,2.12535,2.12453,2.12534,11000000.0
2008-11-04 18:17:00,2.12677,2.12768,2.12671,2.12768,10000000.0
2008-11-04 18:18:00,2.12817,2.12869,2.12817,2.12845,8000000.0
2008-11-04 18:19:00,2.12893,2.12981,2.12893,2.12981,9000000.0
2008-11-04 18:20:00,2.12973,2.13012,2.12951,2.12986,7000000.0
2008-11-04 18:21:00,2.12961,2.12995,2.12774,2.12944,11000000.0
2008-11-04 18:22:00,2.12942,2.12962,2.12914,2.12914,11000000.0
2008-11-04 18:23:00,2.1285,2.12967,2.1285,2.12951,8000000.0
2008-11-04 18:24:00,2.12913,2.12954,2.12903,2.12954,10000000.0
2008-11-04 18:25:00,2.12897,2.12991,2.12897,2.12991,7000000.0
2008-11-04 18:26:00,2.13034,2.13081,2.13034,2.13069,8000000.0
2008-11-04 18:27:00,2.13122,2.13131,2.13064,2.13131,7000000.0
2008-11-04 18:28:00,2.13063,2.13087,2.13052,2.13087,7000000.0
2008-11-04 18:29:00,2.13059,2.13065,2.13011,2.13011,7000000.0
2008-11-04 18:30:00,2.13064,2.13064,2.13024,2.13024,8000000.0
2008-11-04 18:31:00,2.12985,2.12985,2.12766,2.12805,9000000.0
2008-11-04 18:32:00,2.12768,2.12845,2.12725,2.12725,11000000.0
2008-11-04 18:33:00,2.12734,2.1293,2.12734,2.1293,11000000.0
2008-11-04 18:34:00,2.12769,2.12769,2.12717,2.12719,7000000.0
2008-11-04 18:35:00,2.12733,2.12766,2.12729,2.12762,8000000.0
2008-11-04 18:36:00,2.12673,2.12673,2.12578,2.1261,7000000.0
2008-11-04 18:37:00,2.12711,2.1284,2.12711,2.12815,8000000.0
2008-11-04 18:38:00,2.12829,2.12833,2.12766,2.12792,8000000.0
2008-11-04 18:39:00,2.12695,2.12877,2.12686,2.12877,7000000.0
2008-11-04 18:40:00,2.12727,2.12745,2.12677,2.12745,7000000.0
2008-11-04 18:41:00,2.12714,2.12714,2.12618,2.12642,8000000.0
2008-11-04 18:42:00,2.12601,2.12612,2.12589,2.1261,11000000.0
2008-11-04 18:43:00,2.12599,2.12642,2.1259,2.1259,8000000.0
2008-11-04 18:44:00,2.12529,2.12578,2.12529,2.12578,7000000.0
2008-11-04 18:45:00,2.1252,2.1252,2.12457,2.12466,11000000.0
2008-11-04 18:46:00,2.12379,2.12413,2.12373,2.12413,9000000.0
2008-11-04 18:47:00,2.12452,2.12456,2.12424,2.12424,8000000.0
2008-11-04 18:48:00,2.12418,2.12433,2.124,2.12433,9000000.0
2008-11-04 18:49:00,2.12501,2.12611,2.12501,2.12611,7000000.0
2008-11-04 18:50:00,2.12654,2.12726,2.12654,2.12724,11000000.0
2008-11-04 18:51:00,2.1274,2.12796,2.12715,2.12726,9000000.0
2008-11-04 18:52:00,2.1268,2.1268,2.12453,2.12453,8000000.0
2008-11-04 18:53:00,2.12368,2.12374,2.12315,2.12352,11000000.0
2008-11-04 18:54:00,2.12213,2.12384,2.12213,2.12384,7000000.0
2008-11-04 18:55:00,2.12448,2.12467,2.12404,2.12416,7000000.0
2008-11-04 18:56:00,2.12386,2.12518,2.12386,2.12518,7000000.0
2008-11-04 18:57:00,2.1257,2.12572,2.1254,2.1254,10000000.0
2008-11-04 18:58:00,2.12552,2.12583,2.12549,2.12579,9000000.0
2008-11-04 18:59:00,2.12643,2.1277,2.12643,2.12701,8000000.0
2008-11-04 19:00:00,2.12652,2.12652,2.1263,2.12639,7000000.0
2008-11-04 19:01:00,2.1264,2.12653,2.12629,2.12652,7000000.0
2008-11-04 19:02:00,2.12649,2.12954,2.12649,2.12954,8000000.0
2008-11-04 19:03:00,2.12955,2.12955,2.12841,2.12899,7000000.0
2008-11-04 19:04:00,2.12918,2.13074,2.12918,2.13074,8000000.0
2008-11-04 19:05:00,2.13048,2.13048,2.12958,2.13018,8000000.0
2008-11-04 19:06:00,2.12981,2.13086,2.12945,2.13081,8000000.0
2008-11-04 19:07:00,2.13113,2.13113,2.1304,2.1304,9000000.0
2008-11-04 19:08:00,2.13064,2.13192,2.13064,2.13192,8000000.0
2008-11-04 19:09:00,2.13209,2.13242,2.13113,2.13153,7000000.0
2008-11-04 19:10:00,2.12959,2.13075,2.12842,2.13075,11000000.0
2008-11-04 19:11:00,2.13125,2.13125,2.12953,2.12979,10000000.0
2008-11-04 19:12:00,2.12985,2.12985,2.12801,2.12801,7000000.0
2008-11-04 19:13:00,2.12923,2.13084,2.1292,2.13038,8000000.0
2008-11-04 19:14:00,2.13073,2.13136,2.13066,2.13136,8000000.0
2008-11-04 19:15:00,2.13113,2.13153,2.12812,2.12812,10000000.0
2008-11-04 19:16:00,2.12719,2.12814,2.12681,2.12787,8000000.0
2008-11-04 19:17:00,2.12918,2.13105,2.12918,2.13105,10000000.0
2008-11-04 19:18:00,2.13151,2.13351,2.13151,2.13351,11000000.0
2008-11-04 19:19:00,2.13351,2.13351,2.13282,2.1329,8000000.0
2008-11-04 19:20:00,2.13312,2.13338,2.13271,2.13338,11000000.0
2008-11-04 19:21:00,2.13354,2.13396,2.13319,2.13396,10000000.0
2008-11-04 19:22:00,2.13387,2.13408,2.1333,2.13335,9000000.0
2008-11-04 19:23:00,2.13311,2.13339,2.13294,2.13311,8000000.0
2008-11-04 19:24:00,2.13345,2.1335,2.13239,2.13239,9000000.0
2008-11-04 19:25:00,2.13296,2.13341,2.13296,2.1331,9000000.0
2008-11-04 19:26:00,2.13321,2.13337,2.13311,2.13311,7000000.0
2008-11-04 19:27:00,2.13275,2.13431,2.13275,2.13431,8000000.0
2008-11-04 19:28:00,2.13401,2.13424,2.13354,2.13354,10000000.0
2008-11-04 19:29:00,2.13377,2.13423,2.13377,2.13384,7000000.0
2008-11-04 19:30:00,2.13372,2.13372,2.13271,2.13271,10000000.0
2008-11-04 19:31:00,2.13298,2.13308,2.13211,2.13211,7000000.0
2008-11-04 19:32:00,2.13265,2.13311,2.13265,2.13311,10000000.0
2008-11-04 19:33:00,2.13261,2.13274,2.13249,2.13271,7000000.0
2008-11-04 19:34:00,2.13331,2.13331,2.13255,2.13266,8000000.0
2008-11-04 19:35:00,2.13196,2.13249,2.13183,2.13249,7000000.0
2008-11-04 19:36:00,2.1325,2.13339,2.1325,2.13339,7000000.0
2008-11-04 19:37:00,2.13303,2.13303,2.13189,2.13278,8000000.0
2008-11-04 19:38:00,2.13233,2.13233,2.13166,2.1317,8000000.0
2008-11-04 19:39:00,2.13161,2.13169,2.13048,2.13048,8000000.0
2008-11-04 19:40:00,2.13028,2.13028,2.12853,2.12899,7000000.0
2008-11-04 19:41:00,2.13027,2.13265,2.13027,2.13261,9000000.0
2008-11-04 19:42:00,2.13271,2.13437,2.13271,2.13437,7000000.0
2008-11-04 19:43:00,2.13409,2.13425,2.13401,2.13425,11000000.0
2008-11-04 19:44:00,2.13389,2.13446,2.13389,2.13446,8000000.0
2008-11-04 19:45:00,2.13486,2.13526,2.13486,2.13516,9000000.0
2008-11-04 19:46:00,2.13516,2.13516,2.13495,2.13512,7000000.0
2008-11-04 19:47:00,2.1353,2.13549,2.13505,2.13549,9000000.0
2008-11-04 19:48:00,2.13556,2.13604,2.13551,2.13604,8000000.0
2008-11-04 19:49:00,2.13598,2.13598,2.13516,2.13516,7000000.0
2008-11-04 19:50:00,2.13468,2.13487,2.13434,2.13434,7000000.0
2008-11-04 19:51:00,2.13473,2.13588,2.13473,2.13588,7000000.0
2008-11-04 19:52:00,2.13602,2.13603,2.13507,2.13507,7000000.0
2008-11-04 19:53:00,2.13463,2.13492,2.13463,2.13483,7000000.0
2008-11-04 19:54:00,2.13467,2.13471,2.13438,2.13443,8000000.0
2008-11-04 19:55:00,2.13411,2.13415,2.13331,2.13331,8000000.0
2008-11-04 19:56:00,2.13321,2.13333,2.133,2.13305,8000000.0
2008-11-04 19:57:00,2.13308,2.13318,2.13298,2.13318,7000000.0
2008-11-04 19:58:00,2.13292,2.13489,2.1327,2.13489,10000000.0
2008-11-04 19:59:00,2.13481,2.13515,2.13481,2.1351,8000000.0
2008-11-04 20:00:00,2.13521,2.1358,2.13517,2.1358,7000000.0
2008-11-04 20:01:00,2.13649,2.13666,2.13631,2.13631,7000000.0
2008-11-04 20:02:00,2.13536,2.13544,2.13518,2.13544,7000000.0
2008-11-04 20:03:00,2.13579,2.13582,2.1356,2.1358,9000000.0
2008-11-04 20:04:00,2.13556,2.13589,2.13548,2.13589,9000000.0
2008-11-04 20:05:00,2.13583,2.13594,2.13553,2.13581,9000000.0
2008-11-04 20:06:00,2.13564,2.13564,2.13546,2.13548,11000000.0
2008-11-04 20:07:00,2.13569,2.13575,2.1355,2.1355,10000000.0
2008-11-04 20:08:00,2.13571,2.13572,2.13557,2.13566,8000000.0
2008-11-04 20:09:00,2.13548,2.13619,2.13548,2.13617,7000000.0
2008-11-04 20:10:00,2.13617,2.13619,2.13561,2.13562,8000000.0
2008-11-04 20:11:00,2.13552,2.1357,2.13547,2.13547,8000000.0
2008-11-04 20:12:00,2.1352,2.1352,2.13467,2.13477,7000000.0
2008-11-04 20:13:00,2.13443,2.13443,2.13386,2.13413,10000000.0
2008-11-04 20:14:00,2.13418,2.13436,2.13399,2.13436,7000000.0
2008-11-04 20:15:00,2.13447,2.13472,2.13433,2.13472,7000000.0
2008-11-04 20:16:00,2.13424,2.13614,2.13424,2.13614,7000000.0
2008-11-04 20:17:00,2.13699,2.13724,2.13699,2.13722,11000000.0
2008-11-04 20:18:00,2.13712,2.13759,2.13712,2.13759,9000000.0
2008-11-04 20:19:00,2.13653,2.13653,2.13584,2.13638,8000000.0
2008-11-04 20:20:00,2.13776,2.1383,2.13776,2.13802,7000000.0
2008-11-04 20:21:00,2.13789,2.13789,2.13601,2.13601,11000000.0
2008-11-04 20:22:00,2.13592,2.13646,2.13592,2.13645,7000000.0
2008-11-04 20:23:00,2.13619,2.13619,2.13589,2.13589,7000000.0
2008-11-04 20:24:00,2.13579,2.13593,2.13562,2.13562,8000000.0
2008-11-04 20:25:00,2.13553,2.13582,2.13553,2.13553,11000000.0
2008-11-04 20:26:00,2.13532,2.13532,2.13443,2.13449,8000000.0
2008-11-04 20:27:00,2.13466,2.13466,2.13434,2.13438,5000000.0
2008-11-04 20:28:00,2.13431,2.13453,2.13431,2.13446,7000000.0
2008-11-04 20:29:00,2.13455,2.13513,2.13451,2.13513,8000000.0
2008-11-04 20:30:00,2.13544,2.13652,2.1354,2.13625,8000000.0
2008-11-04 20:31:00,2.13626,2.13663,2.1362,2.13654,7000000.0
2008-11-04 20:32:00,2.13697,2.13715,2.13685,2.13685,7000000.0
2008-11-04 20:33:00,2.13696,2.13724,2.13662,2.13694,7000000.0
2008-11-04 20:34:00,2.13729,2.13729,2.13705,2.13716,8000000.0
2008-11-04 20:35:00,2.1362,2.13735,2.1362,2.13735,9000000.0
2008-11-04 20:36:00,2.13753,2.13758,2.13691,2.13691,7000000.0
2008-11-04 20:37:00,2.13679,2.13728,2.13679,2.13692,11000000.0
2008-11-04 20:38:00,2.1373,2.13871,2.1373,2.13832,10000000.0
2008-11-04 20:39:00,2.13889,2.13894,2.13861,2.13869,9000000.0
2008-11-04 20:40:00,2.13893,2.1397,2.13893,2.13923,8000000.0
2008-11-04 20:41:00,2.13972,2.13998,2.13906,2.13989,8000000.0
2008-11-04 20:42:00,2.14041,2.14089,2.14041,2.14083,11000000.0
2008-11-04 20:43:00,2.14106,2.14121,2.14093,2.14103,8000000.0
2008-11-04 20:44:00,2.14122,2.14122,2.14095,2.14095,10000000.0
2008-11-04 20:45:00,2.14142,2.14142,2.14106,2.14117,7000000.0
2008-11-04 20:46:00,2.14157,2.14174,2.14134,2.14134,8000000.0
2008-11-04 20:47:00,2.14116,2.14135,2.14113,2.14132,7000000.0
2008-11-04 20:48:00,2.14125,2.14125,2.14072,2.14076,10000000.0
2008-11-04 20:49:00,2.14046,2.14094,2.14046,2.14086,7000000.0
2008-11-04 20:50:00,2.14131,2.14277,2.14131,2.14277,8000000.0
2008-11-04 20:51:00,2.14302,2.14362,2.14302,2.14362,9000000.0
2008-11-04 20:52:00,2.14383,2.14383,2.14226,2.14318,11000000.0
2008-11-04 20:53:00,2.14347,2.1436,2.14298,2.14298,11000000.0
2008-11-04 20:54:00,2.14316,2.14316,2.14212,2.14212,11000000.0
2008-11-04 20:55:00,2.14201,2.14228,2.14201,2.14213,8000000.0
2008-11-04 20:56:00,2.1419,2.14206,2.14179,2.14189,7000000.0
2008-11-04 20:57:00,2.14203,2.14284,2.14203,2.14284,9000000.0
2008-11-04 20:58:00,2.14271,2.14271,2.14208,2.14208,7000000.0
2008-11-04 20:59:00,2.1419,2.1419,2.14169,2.14169,7000000.0
2008-11-04 21:00:00,2.14167,2.1417,2.14136,2.14136,7000000.0
2008-11-04 21:01:00,2.14142,2.14272,2.14142,2.14272,7000000.0
2008-11-04 21:02:00,2.14335,2.14335,2.14275,2.14275,7000000.0
2008-11-04 21:03:00,2.14219,2.14232,2.14179,2.14207,8000000.0
2008-11-04 21:04:00,2.14165,2.14165,2.14103,2.14128,7000000.0
2008-11-04 21:05:00,2.14119,2.1415,2.14098,2.14098,8000000.0
2008-11-04 21:06:00,2.14109,2.14266,2.14088,2.14266,8000000.0
2008-11-04 21:07:00,2.14245,2.14245,2.14144,2.14159,8000000.0
2008-11-04 21:08:00,2.14151,2.14151,2.14082,2.14082,10000000.0
2008-11-04 21:09:00,2.14117,2.14149,2.14117,2.14126,10000000.0
2008-11-04 21:10:00,2.1414,2.1417,2.1414,2.14144,8000000.0
2008-11-04 21:11:00,2.1414,2.14159,2.14114,2.14114,7000000.0
2008-11-04 21:12:00,2.14117,2.14133,2.14117,2.14133,8000000.0
2008-11-04 21:13:00,2.14146,2.14157,2.14114,2.14137,10000000.0
2008-11-04 21:14:00,2.14192,2.14213,2.14163,2.14163,8000000.0
2008-11-04 21:15:00,2.14082,2.14115,2.14071,2.14093,8000000.0
2008-11-04 21:16:00,2.1414,2.142,2.1414,2.1419,7000000.0
2008-11-04 21:17:00,2.14284,2.14286,2.14251,2.14251,8000000.0
2008-11-04 21:18:00,2.14231,2.14233,2.14221,2.1423,7000000.0
2008-11-04 21:19:00,2.14231,2.14231,2.14149,2.1416,9000000.0
2008-11-04 21:20:00,2.14116,2.14221,2.14116,2.14221,11000000.0
2008-11-04 21:21:00,2.14304,2.14308,2.14277,2.14277,10000000.0
2008-11-04 21:22:00,2.14269,2.14446,2.14226,2.14446,10000000.0
2008-11-04 21:23:00,2.1447,2.14495,2.14407,2.14407,7000000.0
2008-11-04 21:24:00,2.14366,2.14379,2.14361,2.14362,11000000.0
2008-11-04 21:25:00,2.14325,2.14325,2.14277,2.14277,7000000.0
2008-11-04 21:26:00,2.14234,2.14234,2.14206,2.14228,7000000.0
2008-11-04 21:27:00,2.14258,2.14258,2.14163,2.14163,7000000.0
2008-11-04 21:28:00,2.14202,2.14212,2.14187,2.14198,7000000.0
2008-11-04 21:29:00,2.14214,2.14232,2.14208,2.14232,8000000.0
2008-11-04 21:30:00,2.14219,2.14252,2.14219,2.14252,8000000.0
2008-11-04 21:31:00,2.14205,2.14205,2.14021,2.14037,8000000.0
2008-11-04 21:32:00,2.14022,2.14078,2.14022,2.14065,7000000.0
2008-11-04 21:33:00,2.14108,2.14152,2.14107,2.1413,11000000.0
2008-11-04 21:34:00,2.14121,2.14202,2.14113,2.14202,11000000.0
2008-11-04 21:35:00,2.14238,2.14381,2.14238,2.14381,11000000.0
2008-11-04 21:36:00,2.14401,2.1461,2.14401,2.14605,8000000.0
2008-11-04 21:37:00,2.1458,2.14619,2.14557,2.14557,8000000.0
2008-11-04 21:38:00,2.1452,2.14604,2.1452,2.1457,8000000.0
2008-11-04 21:39:00,2.14566,2.14674,2.1456,2.14674,9000000.0
2008-11-04 21:40:00,2.14725,2.14812,2.14725,2.14799,7000000.0
2008-11-04 21:41:00,2.14814,2.14814,2.14713,2.14713,9000000.0
2008-11-04 21:42:00,2.14694,2.14694,2.14635,2.14635,7000000.0
2008-11-04 21:43:00,2.14623,2.14623,2.14335,2.14493,11000000.0
2008-11-04 21:44:00,2.14425,2.14425,2.14369,2.14403,8000000.0
2008-11-04 21:45:00,2.14412,2.14412,2.14311,2.14311,10000000.0
2008-11-04 21:46:00,2.14365,2.14453,2.14365,2.14428,8000000.0
2008-11-04 21:47:00,2.14441,2.14462,2.14427,2.14445,8000000.0
2008-11-04 21:48:00,2.14463,2.14473,2.14402,2.14414,8000000.0
2008-11-04 21:49:00,2.14455,2.14524,2.14427,2.14524,8000000.0
2008-11-04 21:50:00,2.14524,2.14559,2.14502,2.14546,8000000.0
2008-11-04 21:51:00,2.14552,2.14552,2.14518,2.14541,7000000.0
2008-11-04 21:52:00,2.14628,2.14667,2.14628,2.14667,7000000.0
2008-11-04 21:53:00,2.14746,2.1475,2.14678,2.14678,7000000.0
2008-11-04 21:54:00,2.14643,2.14643,2.1461,2.14625,7000000.0
2008-11-04 21:55:00,2.14654,2.14754,2.14654,2.14754,7000000.0
2008-11-04 21:56:00,2.1476,2.14764,2.14709,2.14709,8000000.0
2008-11-04 21:57:00,2.14721,2.14778,2.14721,2.14778,7000000.0
2008-11-04 21:58:00,2.14769,2.14795,2.14769,2.14793,7000000.0
2008-11-04 21:59:00,2.14772,2.14772,2.14673,2.14673,8000000.0
2008-11-04 22:00:00,2.1463,2.1463,2.14568,2.14579,10000000.0
2008-11-04 22:01:00,2.14563,2.14599,2.14555,2.14599,9000000.0
2008-11-04 22:02:00,2.14651,2.1467,2.14599,2.14599,8000000.0
2008-11-04 22:03:00,2.14549,2.14549,2.14463,2.14493,11000000.0
2008-11-04 22:04:00,2.14513,2.14564,2.14511,2.14564,5000000.0
2008-11-04 22:05:00,2.14601,2.14677,2.14601,2.14677,10000000.0
2008-11-04 22:06:00,2.14658,2.14658,2.14638,2.14638,7000000.0
2008-11-04 22:07:00,2.14633,2.14633,2.14541,2.14541,8000000.0
2008-11-04 22:08:00,2.14552,2.14633,2.14552,2.14633,8000000.0
2008-11-04 22:09:00,2.14657,2.14677,2.14657,2.14662,9000000.0
2008-11-04 22:10:00,2.14652,2.14652,2.14596,2.14596,8000000.0
2008-11-04 22:11:00,2.14608,2.14612,2.14591,2.14602,9000000.0
2008-11-04 22:12:00,2.14579,2.1465,2.14579,2.14622,8000000.0
2008-11-04 22:13:00,2.14612,2.14643,2.14612,2.14641,7000000.0
2008-11-04 22:14:00,2.14662,2.1475,2.14656,2.1475,11000000.0
2008-11-04 22:15:00,2.14786,2.14816,2.14605,2.14816,8000000.0
2008-11-04 22:16:00,2.14864,2.14888,2.14846,2.14887,9000000.0
2008-11-04 22:17:00,2.14894,2.14895,2.14877,2.14895,7000000.0
2008-11-04 22:18:00,2.14923,2.14923,2.14903,2.1491,8000000.0
2008-11-04 22:19:00,2.14901,2.14913,2.14894,2.14913,7000000.0
2008-11-04 22:20:00,2.1494,2.14981,2.14928,2.14981,7000000.0
2008-11-04 22:21:00,2.15055,2.15056,2.1504,2.1504,9000000.0
2008-11-04 22:22:00,2.15011,2.15011,2.14933,2.14934,7000000.0
2008-11-04 22:23:00,2.1492,2.14952,2.14914,2.14926,9000000.0
2008-11-04 22:24:00,2.14927,2.1508,2.14927,2.1508,7000000.0
2008-11-04 22:25:00,2.15108,2.15123,2.15081,2.15099,8000000.0
2008-11-04 22:26:00,2.1498,2.1498,2.14881,2.14887,9000000.0
2008-11-04 22:27:00,2.14814,2.1485,2.14774,2.1485,8000000.0
2008-11-04 22:28:00,2.14881,2.149,2.14843,2.14843,8000000.0
2008-11-04 22:29:00,2.14805,2.14834,2.14774,2.14834,10000000.0
2008-11-04 22:30:00,2.14861,2.14988,2.14861,2.14988,7000000.0
2008-11-04 22:31:00,2.1509,2.15177,2.1509,2.15101,9000000.0
2008-11-04 22:32:00,2.15105,2.15153,2.14995,2.14995,8000000.0
2008-11-04 22:33:00,2.14976,2.1504,2.14976,2.15032,7000000.0
2008-11-04 22:34:00,2.14965,2.15094,2.14965,2.15094,7000000.0
2008-11-04 22:35:00,2.15054,2.15084,2.15054,2.15084,8000000.0
2008-11-04 22:36:00,2.15056,2.15074,2.1503,2.1503,10000000.0
2008-11-04 22:37:00,2.15082,2.15175,2.15082,2.15152,7000000.0
2008-11-04 22:38:00,2.15168,2.15168,2.15138,2.15138,8000000.0
2008-11-04 22:39:00,2.15122,2.15122,2.15029,2.15029,9000000.0
2008-11-04 22:40:00,2.14993,2.15164,2.14993,2.15164,7000000.0
2008-11-04 22:41:00,2.15124,2.15141,2.15111,2.15141,8000000.0
2008-11-04 22:42:00,2.15152,2.15158,2.15141,2.15144,7000000.0
2008-11-04 22:43:00,2.1509,2.15137,2.1509,2.15101,7000000.0
2008-11-04 22:44:00,2.15142,2.15156,2.15133,2.15133,7000000.0
2008-11-04 22:45:00,2.15099,2.15099,2.15073,2.15093,7000000.0
2008-11-04 22:46:00,2.15094,2.15094,2.15065,2.15066,8000000.0
2008-11-04 22:47:00,2.14999,2.15028,2.14975,2.14975,11000000.0
2008-11-04 22:48:00,2.14928,2.1494,2.14886,2.14894,8000000.0
2008-11-04 22:49:00,2.14802,2.14802,2.14702,2.14722,7000000.0
2008-11-04 22:50:00,2.14676,2.14685,2.14266,2.14266,7000000.0
2008-11-04 22:51:00,2.14436,2.14558,2.14315,2.14315,10000000.0
2008-11-04 22:52:00,2.14429,2.14451,2.14425,2.14434,8000000.0
2008-11-04 22:53:00,2.14448,2.14496,2.14448,2.14457,7000000.0
2008-11-04 22:54:00,2.14497,2.1469,2.14497,2.1469,8000000.0
2008-11-04 22:55:00,2.14703,2.14703,2.14635,2.14635,7000000.0
2008-11-04 22:56:00,2.14673,2.14705,2.14666,2.14705,7000000.0
2008-11-04 22:57:00,2.14745,2.14749,2.14711,2.14749,7000000.0
2008-11-04 22:58:00,2.14747,2.1476,2.14709,2.1476,9000000.0
2008-11-04 22:59:00,2.14734,2.14734,2.14524,2.14524,7000000.0
2008-11-04 23:00:00,2.14563,2.14563,2.14495,2.14516,8000000.0
2008-11-04 23:01:00,2.14454,2.14483,2.14446,2.14483,8000000.0
2008-11-04 23:02:00,2.14585,2.14636,2.14585,2.14618,8000000.0
2008-11-04 23:03:00,2.14596,2.14604,2.14586,2.14586,7000000.0
2008-11-04 23:04:00,2.14573,2.14625,2.14573,2.14624,8000000.0
2008-11-04 23:05:00,2.14458,2.14596,2.14458,2.14596,8000000.0
2008-11-04 23:06:00,2.14574,2.14611,2.14574,2.14595,9000000.0
2008-11-04 23:07:00,2.14609,2.1463,2.14555,2.1463,10000000.0
2008-11-04 23:08:00,2.14677,2.14692,2.14674,2.14691,7000000.0
2008-11-04 23:09:00,2.14716,2.14725,2.14711,2.14716,9000000.0
2008-11-04 23:10:00,2.14728,2.1475,2.14708,2.1475,11000000.0
2008-11-04 23:11:00,2.14709,2.14738,2.14709,2.14738,7000000.0
2008-11-04 23:12:00,2.14817,2.14823,2.14767,2.14823,7000000.0
2008-11-04 23:13:00,2.14744,2.14758,2.14729,2.14735,7000000.0
2008-11-04 23:14:00,2.14724,2.14742,2.14714,2.14742,11000000.0
2008-11-04 23:15:00,2.14726,2.1473,2.14708,2.14723,9000000.0
2008-11-04 23:16:00,2.14711,2.14718,2.14681,2.14713,11000000.0
2008-11-04 23:17:00,2.1471,2.14748,2.14705,2.14748,7000000.0
2008-11-04 23:18:00,2.14766,2.14924,2.14766,2.14914,8000000.0
2008-11-04 23:19:00,2.14874,2.1495,2.14874,2.1495,7000000.0
2008-11-04 23:20:00,2.14972,2.14997,2.14918,2.14918,9000000.0
2008-11-04 23:21:00,2.14911,2.14933,2.14873,2.14933,9000000.0
2008-11-04 23:22:00,2.14966,2.15055,2.14966,2.15055,5000000.0
2008-11-04 23:23:00,2.15083,2.15083,2.15059,2.15064,8000000.0
2008-11-04 23:24:00,2.15064,2.15087,2.15064,2.15081,7000000.0
2008-11-04 23:25:00,2.15058,2.15063,2.15042,2.15042,7000000.0
2008-11-04 23:26:00,2.1509,2.1517,2.15046,2.15046,8000000.0
2008-11-04 23:27:00,2.1507,2.15226,2.1507,2.15226,8000000.0
2008-11-04 23:28:00,2.15304,2.15304,2.15205,2.15205,10000000.0
2008-11-04 23:29:00,2.15208,2.15286,2.152,2.152,9000000.0
2008-11-04 23:30:00,2.15238,2.15248,2.15233,2.15242,8000000.0
2008-11-04 23:31:00,2.15228,2.15306,2.15228,2.15304,7000000.0
2008-11-04 23:32:00,2.1531,2.1531,2.1514,2.1514,8000000.0
2008-11-04 23:33:00,2.15041,2.15118,2.15041,2.15118,7000000.0
2008-11-04 23:34:00,2.15172,2.15172,2.15005,2.15005,11000000.0
2008-11-04 23:35:00,2.14979,2.15032,2.14953,2.15032,9000000.0
2008-11-04 23:36:00,2.14967,2.14967,2.14906,2.1494,7000000.0
2008-11-04 23:37:00,2.14912,2.14912,2.14763,2.14763,9000000.0
2008-11-04 23:38:00,2.14746,2.14773,2.1474,2.14755,8000000.0
2008-11-04 23:39:00,2.14765,2.14765,2.14696,2.14696,10000000.0
2008-11-04 23:40:00,2.14725,2.14725,2.14693,2.14698,7000000.0
2008-11-04 23:41:00,2.14694,2.14727,2.1468,2.1468,11000000.0
2008-11-04 23:42:00,2.14662,2.14662,2.14536,2.14536,8000000.0
2008-11-04 23:43:00,2.14498,2.14552,2.14484,2.14552,7000000.0
2008-11-04 23:44:00,2.14546,2.14568,2.1454,2.1454,7000000.0
2008-11-04 23:45:00,2.14502,2.14514,2.1449,2.14491,7000000.0
2008-11-04 23:46:00,2.14443,2.14513,2.14443,2.1448,8000000.0
2008-11-04 23:47:00,2.1451,2.1451,2.14442,2.14495,8000000.0
2008-11-04 23:48:00,2.14574,2.14596,2.14559,2.14577,7000000.0
2008-11-04 23:49:00,2.14571,2.14571,2.14538,2.14538,10000000.0
2008-11-04 23:50:00,2.14598,2.14598,2.14534,2.14584,8000000.0
2008-11-04 23:51:00,2.14531,2.14547,2.14531,2.14543,7000000.0
2008-11-04 23:52:00,2.14542,2.14561,2.14524,2.14561,11000000.0
2008-11-04 23:53:00,2.14492,2.14506,2.14488,2.14504,8000000.0
2008-11-04 23:54:00,2.1431,2.14501,2.1431,2.14489,9000000.0
2008-11-04 23:55:00,2.14511,2.14555,2.14507,2.14507,10000000.0
2008-11-04 23:56:00,2.14449,2.14449,2.14263,2.14334,8000000.0
2008-11-04 23:57:00,2.14346,2.14346,2.14281,2.14302,8000000.0
2008-11-04 23:58:00,2.14266,2.14266,2.14167,2.14212,7000000.0
2008-11-04 23:59:00,2.14252,2.14351,2.14098,2.14098,9000000.0
2008-11-05 00:00:00,2.14112,2.14144,2.14112,2.14142,7000000.0
2008-11-05 00:01:00,2.14129,2.1413,2.14119,2.14122,8000000.0
2008-11-05 00:02:00,2.14133,2.14137,2.14112,2.14112,8000000.0
2008-11-05 00:03:00,2.14115,2.14145,2.14115,2.14123,10000000.0
2008-11-05 00:04:00,2.14145,2.14152,2.14102,2.14104,7000000.0
2008-11-05 00:05:00,2.14132,2.14132,2.14047,2.14047,11000000.0
2008-11-05 00:06:00,2.14094,2.14141,2.14039,2.14039,10000000.0
2008-11-05 00:07:00,2.14027,2.14027,2.13992,2.13992,8000000.0
2008-11-05 00:08:00,2.13971,2.13971,2.13901,2.13938,9000000.0
2008-11-05 00:09:00,2.13976,2.13976,2.13928,2.13928,7000000.0
2008-11-05 00:10:00,2.13965,2.14066,2.13965,2.14066,8000000.0
2008-11-05 00:11:00,2.14164,2.14183,2.14164,2.14183,11000000.0
2008-11-05 00:12:00,2.14163,2.14219,2.14163,2.14219,7000000.0
2008-11-05 00:13:00,2.14234,2.14301,2.14222,2.14273,8000000.0
2008-11-05 00:14:00,2.14273,2.14273,2.14195,2.14206,8000000.0
2008-11-05 00:15:00,2.14205,2.14243,2.14183,2.14243,8000000.0
2008-11-05 00:16:00,2.14301,2.1444,2.14281,2.1444,7000000.0
2008-11-05 00:17:00,2.1447,2.14478,2.14439,2.14439,9000000.0
2008-11-05 00:18:00,2.14472,2.1461,2.14472,2.1461,10000000.0
2008-11-05 00:19:00,2.14552,2.14669,2.14552,2.14669,11000000.0
2008-11-05 00:20:00,2.14665,2.14815,2.14665,2.14815,8000000.0
2008-11-05 00:21:00,2.14836,2.14855,2.14835,2.14835,7000000.0
2008-11-05 00:22:00,2.14827,2.14831,2.14813,2.14813,9000000.0
2008-11-05 00:23:00,2.14809,2.14809,2.14784,2.14797,8000000.0
2008-11-05 00:24:00,2.14808,2.14836,2.14799,2.14836,10000000.0
2008-11-05 00:25:00,2.14816,2.14816,2.14792,2.14798,9000000.0
2008-11-05 00:26:00,2.148,2.14801,2.14766,2.14766,7000000.0
2008-11-05 00:27:00,2.14705,2.14705,2.14373,2.14373,9000000.0
2008-11-05 00:28:00,2.14351,2.14351,2.1431,2.14339,9000000.0
2008-11-05 00:29:00,2.14319,2.14408,2.14237,2.14408,8000000.0
2008-11-05 00:30:00,2.14494,2.14511,2.14443,2.14511,11000000.0
2008-11-05 00:31:00,2.14472,2.14517,2.14309,2.14517,8000000.0
2008-11-05 00:32:00,2.14595,2.14595,2.14513,2.14513,8000000.0
2008-11-05 00:33:00,2.14466,2.14467,2.14427,2.14427,7000000.0
2008-11-05 00:34:00,2.14561,2.14593,2.14553,2.14553,8000000.0
2008-11-05 00:35:00,2.1454,2.1454,2.14471,2.14509,10000000.0
2008-11-05 00:36:00,2.14361,2.14479,2.14358,2.14479,7000000.0
2008-11-05 00:37:00,2.14492,2.14492,2.14455,2.14464,8000000.0
2008-11-05 00:38:00,2.14476,2.14509,2.14476,2.14499,7000000.0
2008-11-05 00:39:00,2.14516,2.14516,2.14479,2.14487,10000000.0
2008-11-05 00:40:00,2.14394,2.14394,2.14211,2.14228,7000000.0
2008-11-05 00:41:00,2.14265,2.14364,2.14176,2.14176,10000000.0
2008-11-05 00:42:00,2.14127,2.14167,2.14063,2.14167,11000000.0
2008-11-05 00:43:00,2.14382,2.14511,2.14382,2.14511,8000000.0
2008-11-05 00:44:00,2.14486,2.14491,2.1437,2.1437,7000000.0
2008-11-05 00:45:00,2.14353,2.1446,2.14228,2.1446,8000000.0
2008-11-05 00:46:00,2.14509,2.14526,2.14395,2.14395,11000000.0
2008-11-05 00:47:00,2.14374,2.144,2.14245,2.14353,7000000.0
2008-11-05 00:48:00,2.14443,2.14443,2.14344,2.14355,10000000.0
2008-11-05 00:49:00,2.14347,2.14349,2.14315,2.14315,10000000.0
2008-11-05 00:50:00,2.14338,2.14348,2.14276,2.14276,8000000.0
2008-11-05 00:51:00,2.14232,2.14232,2.142,2.14228,7000000.0
2008-11-05 00:52:00,2.14251,2.14272,2.14248,2.14248,8000000.0
2008-11-05 00:53:00,2.1428,2.14315,2.1428,2.14315,10000000.0
2008-11-05 00:54:00,2.14215,2.14233,2.14194,2.14194,8000000.0
2008-11-05 00:55:00,2.14162,2.14168,2.14159,2.14164,7000000.0
2008-11-05 00:56:00,2.14177,2.14186,2.14173,2.14173,7000000.0
2008-11-05 00:57:00,2.14199,2.14254,2.14186,2.14219,8000000.0
2008-11-05 00:58:00,2.14201,2.14216,2.14125,2.14125,8000000.0
2008-11-05 00:59:00,2.14128,2.14128,2.14067,2.14122,7000000.0
2008-11-05 01:00:00,2.14061,2.14075,2.14032,2.14075,9000000.0
2008-11-05 01:01:00,2.14113,2.14113,2.14002,2.14002,7000000.0
2008-11-05 01:02:00,2.13954,2.13992,2.13954,2.13992,8000000.0
2008-11-05 01:03:00,2.14004,2.14093,2.14004,2.14093,10000000.0
2008-11-05 01:04:00,2.14059,2.14059,2.13959,2.13961,8000000.0
2008-11-05 01:05:00,2.1381,2.1383,2.13788,2.1383,7000000.0
2008-11-05 01:06:00,2.13942,2.13959,2.13938,2.13947,8000000.0
2008-11-05 01:07:00,2.13962,2.13962,2.13903,2.13903,7000000.0
2008-11-05 01:08:00,2.13897,2.13916,2.13893,2.13902,8000000.0
2008-11-05 01:09:00,2.13903,2.13972,2.13903,2.13967,7000000.0
2008-11-05 01:10:00,2.13979,2.14012,2.13957,2.13957,11000000.0
2008-11-05 01:11:00,2.13959,2.14045,2.13959,2.14021,11000000.0
2008-11-05 01:12:00,2.14039,2.14039,2.14006,2.14016,11000000.0
2008-11-05 01:13:00,2.14008,2.14008,2.13984,2.13984,7000000.0
2008-11-05 01:14:00,2.13965,2.13965,2.13875,2.13929,8000000.0
2008-11-05 01:15:00,2.13988,2.13988,2.13943,2.13943,7000000.0
2008-11-05 01:16:00,2.13992,2.13992,2.13914,2.13914,9000000.0
2008-11-05 01:17:00,2.13908,2.13991,2.13908,2.13991,8000000.0
2008-11-05 01:18:00,2.14097,2.14109,2.14089,2.1409,8000000.0
2008-11-05 01:19:00,2.14183,2.14334,2.14183,2.14232,7000000.0
2008-11-05 01:20:00,2.14207,2.14211,2.14159,2.14159,8000000.0
2008-11-05 01:21:00,2.14139,2.14266,2.14139,2.14266,7000000.0
2008-11-05 01:22:00,2.1428,2.1428,2.14207,2.14235,7000000.0
2008-11-05 01:23:00,2.14257,2.14272,2.14244,2.14244,7000000.0
2008-11-05 01:24:00,2.14168,2.14168,2.14134,2.14149,11000000.0
2008-11-05 01:25:00,2.14118,2.14118,2.14073,2.14073,7000000.0
2008-11-05 01:26:00,2.14085,2.14194,2.14085,2.14173,8000000.0
2008-11-05 01:27:00,2.14196,2.14196,2.1405,2.1405,7000000.0
2008-11-05 01:28:00,2.14039,2.14059,2.14038,2.14049,8000000.0
2008-11-05 01:29:00,2.1407,2.14093,2.1404,2.1404,10000000.0
2008-11-05 01:30:00,2.14113,2.14206,2.14113,2.14206,7000000.0
2008-11-05 01:31:00,2.1424,2.1424,2.14107,2.14107,7000000.0
2008-11-05 01:32:00,2.1404,2.14153,2.14027,2.14153,9000000.0
2008-11-05 01:33:00,2.14196,2.1429,2.14196,2.1429,7000000.0
2008-11-05 01:34:00,2.14271,2.14271,2.14119,2.14119,11000000.0
2008-11-05 01:35:00,2.14118,2.14122,2.14078,2.14081,8000000.0
2008-11-05 01:36:00,2.13983,2.13999,2.13913,2.13913,10000000.0
2008-11-05 01:37:00,2.13909,2.1407,2.13909,2.1407,8000000.0
2008-11-05 01:38:00,2.14044,2.14044,2.14006,2.14006,7000000.0
2008-11-05 01:39:00,2.13997,2.14154,2.13997,2.14154,9000000.0
2008-11-05 01:40:00,2.14202,2.14216,2.14162,2.14162,11000000.0
2008-11-05 01:41:00,2.1414,2.14252,2.1414,2.14252,5000000.0
2008-11-05 01:42:00,2.14434,2.14526,2.14434,2.14512,9000000.0
2008-11-05 01:43:00,2.14481,2.14561,2.14452,2.14561,9000000.0
2008-11-05 01:44:00,2.14598,2.14598,2.14504,2.14504,8000000.0
2008-11-05 01:45:00,2.14595,2.14635,2.14521,2.14521,7000000.0
2008-11-05 01:46:00,2.1448,2.14491,2.14408,2.14408,7000000.0
2008-11-05 01:47:00,2.14394,2.14394,2.14197,2.14197,7000000.0
2008-11-05 01:48:00,2.14177,2.14196,2.14177,2.14196,8000000.0
2008-11-05 01:49:00,2.14168,2.14168,2.1408,2.1408,8000000.0
2008-11-05 01:50:00,2.14052,2.14052,2.14003,2.14003,7000000.0
2008-11-05 01:51:00,2.14035,2.14044,2.14026,2.1403,10000000.0
2008-11-05 01:52:00,2.14043,2.14057,2.14041,2.14057,8000000.0
2008-11-05 01:53:00,2.1394,2.1394,2.13814,2.13814,8000000.0
2008-11-05 01:54:00,2.13844,2.13868,2.13821,2.13868,10000000.0
2008-11-05 01:55:00,2.1382,2.1382,2.13754,2.13811,9000000.0
2008-11-05 01:56:00,2.13827,2.13827,2.1358,2.13712,10000000.0
2008-11-05 01:57:00,2.13707,2.13716,2.13696,2.13716,9000000.0
2008-11-05 01:58:00,2.13729,2.1381,2.13729,2.13807,8000000.0
2008-11-05 01:59:00,2.13755,2.13755,2.1368,2.13719,11000000.0
2008-11-05 02:00:00,2.13764,2.1377,2.1376,2.13766,8000000.0
2008-11-05 02:01:00,2.13842,2.13914,2.13842,2.13842,10000000.0
2008-11-05 02:02:00,2.13803,2.13815,2.13787,2.13787,13000000.0
2008-11-05 02:03:00,2.13796,2.13879,2.13795,2.13879,17000000.0
2008-11-05 02:04:00,2.13877,2.13877,2.13793,2.13793,12000000.0
2008-11-05 02:05:00,2.13802,2.13932,2.13802,2.13932,9000000.0
2008-11-05 02:06:00,2.13902,2.13902,2.13873,2.13873,7000000.0
2008-11-05 02:07:00,2.13878,2.13907,2.13872,2.13907,13000000.0
2008-11-05 02:08:00,2.13911,2.13911,2.13884,2.13884,16000000.0
2008-11-05 02:09:00,2.13888,2.13911,2.13848,2.13848,10000000.0
2008-11-05 02:10:00,2.13857,2.13869,2.13818,2.13825,8000000.0
2008-11-05 02:11:00,2.13797,2.13797,2.13769,2.13769,7000000.0
2008-11-05 02:12:00,2.13711,2.13711,2.13592,2.13592,14000000.0
2008-11-05 02:13:00,2.13531,2.13591,2.13522,2.13591,7000000.0
2008-11-05 02:14:00,2.13605,2.1368,2.13605,2.1368,7000000.0
2008-11-05 02:15:00,2.13692,2.13694,2.13576,2.13576,7000000.0
2008-11-05 02:16:00,2.13516,2.13531,2.13513,2.1353,8000000.0
2008-11-05 02:17:00,2.1356,2.13579,2.1356,2.13579,7000000.0
2008-11-05 02:18:00,2.13571,2.13583,2.13571,2.13581,11000000.0
2008-11-05 02:19:00,2.13595,2.1365,2.13595,2.1365,7000000.0
2008-11-05 02:20:00,2.13603,2.13603,2.1355,2.13582,12000000.0
2008-11-05 02:21:00,2.1357,2.13576,2.13555,2.13576,12000000.0
2008-11-05 02:22:00,2.13582,2.13594,2.13554,2.13594,7000000.0
2008-11-05 02:23:00,2.13596,2.13612,2.13576,2.13576,9000000.0
2008-11-05 02:24:00,2.13606,2.1369,2.13606,2.1369,8000000.0
2008-11-05 02:25:00,2.13673,2.13677,2.13631,2.13677,16000000.0
2008-11-05 02:26:00,2.13706,2.13746,2.13686,2.13686,20000000.0
2008-11-05 02:27:00,2.13631,2.13662,2.13504,2.13504,18000000.0
2008-11-05 02:28:00,2.1351,2.13636,2.1351,2.13636,10000000.0
2008-11-05 02:29:00,2.13601,2.13601,2.13497,2.13497,10000000.0
2008-11-05 02:30:00,2.135,2.13502,2.13192,2.13192,10000000.0
2008-11-05 02:31:00,2.13209,2.13481,2.13209,2.13481,9000000.0
2008-11-05 02:32:00,2.13534,2.13534,2.13481,2.13482,15000000.0
2008-11-05 02:33:00,2.13491,2.13537,2.13491,2.13533,14000000.0
2008-11-05 02:34:00,2.13548,2.13592,2.13541,2.13592,9000000.0
2008-11-05 02:35:00,2.13597,2.13635,2.13589,2.13632,7000000.0
2008-11-05 02:36:00,2.13647,2.13647,2.13583,2.13583,11000000.0
2008-11-05 02:37:00,2.13552,2.13552,2.13498,2.13498,7000000.0
2008-11-05 02:38:00,2.13547,2.13573,2.13547,2.1357,7000000.0
2008-11-05 02:39:00,2.13604,2.13683,2.13604,2.13669,13000000.0
2008-11-05 02:40:00,2.13643,2.13643,2.13606,2.13606,11000000.0
2008-11-05 02:41:00,2.13621,2.13775,2.13621,2.13771,8000000.0
2008-11-05 02:42:00,2.13698,2.13705,2.13692,2.13693,10000000.0
2008-11-05 02:43:00,2.13682,2.13682,2.13585,2.13586,8000000.0
2008-11-05 02:44:00,2.13564,2.13585,2.13505,2.13585,10000000.0
2008-11-05 02:45:00,2.13633,2.13686,2.13628,2.13652,10000000.0
2008-11-05 02:46:00,2.13624,2.13691,2.13624,2.1368,10000000.0
2008-11-05 02:47:00,2.13692,2.13743,2.13669,2.13743,8000000.0
2008-11-05 02:48:00,2.13651,2.13681,2.13628,2.13681,11000000.0
2008-11-05 02:49:00,2.13652,2.13652,2.13596,2.13596,10000000.0
2008-11-05 02:50:00,2.13622,2.13639,2.13608,2.13625,9000000.0
2008-11-05 02:51:00,2.13597,2.13597,2.1355,2.13596,10000000.0
2008-11-05 02:52:00,2.13532,2.13565,2.1353,2.1353,10000000.0
2008-11-05 02:53:00,2.13619,2.13695,2.13619,2.13695,8000000.0
2008-11-05 02:54:00,2.13729,2.13743,2.13569,2.13569,7000000.0
2008-11-05 02:55:00,2.13602,2.13617,2.13563,2.13578,8000000.0
2008-11-05 02:56:00,2.13593,2.13646,2.13587,2.13646,7000000.0
2008-11-05 02:57:00,2.13632,2.13697,2.13597,2.13695,8000000.0
2008-11-05 02:58:00,2.13686,2.13686,2.13655,2.13656,12000000.0
2008-11-05 02:59:00,2.13622,2.13688,2.13622,2.13688,19000000.0
2008-11-05 03:00:00,2.13721,2.13724,2.13667,2.13667,7000000.0
2008-11-05 03:01:00,2.13672,2.13701,2.13652,2.13652,10000000.0
2008-11-05 03:02:00,2.13539,2.13539,2.13417,2.13417,7000000.0
2008-11-05 03:03:00,2.13486,2.13682,2.13486,2.13682,11000000.0
2008-11-05 03:04:00,2.1368,2.13773,2.13672,2.13773,7000000.0
2008-11-05 03:05:00,2.13759,2.13759,2.13721,2.13737,10000000.0
2008-11-05 03:06:00,2.13677,2.13677,2.13471,2.13471,11000000.0
2008-11-05 03:07:00,2.13443,2.13558,2.13443,2.13558,7000000.0
2008-11-05 03:08:00,2.1354,2.1354,2.13504,2.1353,8000000.0
2008-11-05 03:09:00,2.13677,2.13744,2.13677,2.13718,10000000.0
2008-11-05 03:10:00,2.1368,2.13712,2.13662,2.13712,10000000.0
2008-11-05 03:11:00,2.13728,2.13728,2.13593,2.13643,8000000.0
2008-11-05 03:12:00,2.13581,2.13653,2.13549,2.13653,7000000.0
2008-11-05 03:13:00,2.13684,2.13684,2.13498,2.13498,10000000.0
2008-11-05 03:14:00,2.1348,2.1348,2.13415,2.13417,16000000.0
2008-11-05 03:15:00,2.1344,2.13614,2.1344,2.13614,11000000.0
2008-11-05 03:16:00,2.13624,2.13624,2.13461,2.13461,5000000.0
2008-11-05 03:17:00,2.13467,2.1355,2.13467,2.13519,8000000.0
2008-11-05 03:18:00,2.13509,2.13509,2.13448,2.13448,10000000.0
2008-11-05 03:19:00,2.13414,2.13435,2.13409,2.13409,7000000.0
2008-11-05 03:20:00,2.13345,2.13438,2.13332,2.13419,7000000.0
2008-11-05 03:21:00,2.13457,2.1349,2.13445,2.13454,7000000.0
2008-11-05 03:22:00,2.13467,2.1351,2.13271,2.13271,8000000.0
2008-11-05 03:23:00,2.13484,2.13569,2.13484,2.13569,9000000.0
2008-11-05 03:24:00,2.13563,2.136,2.13552,2.136,7000000.0
2008-11-05 03:25:00,2.13617,2.13698,2.135,2.135,23000000.0
2008-11-05 03:26:00,2.13458,2.13538,2.13458,2.13474,9000000.0
2008-11-05 03:27:00,2.13444,2.13465,2.13444,2.13448,7000000.0
2008-11-05 03:28:00,2.13425,2.13425,2.13393,2.13393,7000000.0
2008-11-05 03:29:00,2.13399,2.13419,2.13399,2.13405,8000000.0
2008-11-05 03:30:00,2.13415,2.13439,2.13406,2.13406,10000000.0
2008-11-05 03:31:00,2.13452,2.13482,2.13429,2.13431,8000000.0
2008-11-05 03:32:00,2.13392,2.13444,2.13388,2.13444,10000000.0
2008-11-05 03:33:00,2.13518,2.1359,2.13515,2.1359,7000000.0
2008-11-05 03:34:00,2.13606,2.13681,2.13606,2.13664,11000000.0
2008-11-05 03:35:00,2.13684,2.13789,2.13682,2.13789,8000000.0
2008-11-05 03:36:00,2.13849,2.13877,2.13767,2.13772,8000000.0
2008-11-05 03:37:00,2.13747,2.13752,2.13743,2.13743,8000000.0
2008-11-05 03:38:00,2.13784,2.13784,2.13625,2.13625,8000000.0
2008-11-05 03:39:00,2.13742,2.13791,2.13742,2.13753,10000000.0
2008-11-05 03:40:00,2.13765,2.13765,2.13686,2.13686,10000000.0
2008-11-05 03:41:00,2.13622,2.13622,2.13586,2.13601,8000000.0
2008-11-05 03:42:00,2.13655,2.13696,2.13654,2.1369,7000000.0
2008-11-05 03:43:00,2.13623,2.13626,2.136,2.13611,9000000.0
2008-11-05 03:44:00,2.13557,2.13595,2.13557,2.13585,9000000.0
2008-11-05 03:45:00,2.13617,2.13668,2.13617,2.1366,7000000.0
2008-11-05 03:46:00,2.13626,2.13633,2.13603,2.13603,8000000.0
2008-11-05 03:47:00,2.13606,2.13624,2.13581,2.13624,9000000.0
2008-11-05 03:48:00,2.13576,2.13593,2.13558,2.13593,10000000.0
2008-11-05 03:49:00,2.13597,2.13678,2.13597,2.13678,23000000.0
2008-11-05 03:50:00,2.13726,2.13788,2.13726,2.13773,7000000.0
2008-11-05 03:51:00,2.13675,2.13675,2.13608,2.13631,8000000.0
2008-11-05 03:52:00,2.13682,2.13715,2.1367,2.13713,9000000.0
2008-11-05 03:53:00,2.13679,2.13679,2.13664,2.13679,8000000.0
2008-11-05 03:54:00,2.13688,2.13713,2.13647,2.13713,9000000.0
2008-11-05 03:55:00,2.13706,2.13706,2.13595,2.13595,10000000.0
2008-11-05 03:56:00,2.13581,2.13622,2.13579,2.13622,12000000.0
2008-11-05 03:57:00,2.13654,2.13654,2.13596,2.13607,9000000.0
2008-11-05 03:58:00,2.1362,2.13625,2.13513,2.13513,8000000.0
2008-11-05 03:59:00,2.13478,2.13478,2.13444,2.13466,7000000.0
2008-11-05 04:00:00,2.13481,2.13505,2.13469,2.13487,18000000.0
2008-11-05 04:01:00,2.13455,2.1346,2.13414,2.13414,8000000.0
2008-11-05 04:02:00,2.13395,2.13395,2.13248,2.13248,25000000.0
2008-11-05 04:03:00,2.13273,2.13354,2.13273,2.13321,12000000.0
2008-11-05 04:04:00,2.13368,2.134,2.13368,2.134,9000000.0
2008-11-05 04:05:00,2.13431,2.135,2.13425,2.13425,7000000.0
2008-11-05 04:06:00,2.13358,2.13488,2.13351,2.13488,11000000.0
2008-11-05 04:07:00,2.13501,2.13501,2.13478,2.13479,7000000.0
2008-11-05 04:08:00,2.13506,2.13515,2.13482,2.13482,10000000.0
2008-11-05 04:09:00,2.13426,2.13482,2.13426,2.13451,8000000.0
2008-11-05 04:10:00,2.13498,2.13595,2.13498,2.13595,9000000.0
2008-11-05 04:11:00,2.13623,2.13643,2.1362,2.1362,7000000.0
2008-11-05 04:12:00,2.13657,2.13683,2.13648,2.13648,11000000.0
2008-11-05 04:13:00,2.1363,2.13656,2.1363,2.13645,8000000.0
2008-11-05 04:14:00,2.13677,2.13708,2.13677,2.13687,7000000.0
2008-11-05 04:15:00,2.1376,2.1376,2.13658,2.13673,8000000.0
2008-11-05 04:16:00,2.13608,2.13608,2.13451,2.13451,8000000.0
2008-11-05 04:17:00,2.13434,2.13478,2.13413,2.13413,19000000.0
2008-11-05 04:18:00,2.13504,2.13631,2.13471,2.13631,8000000.0
2008-11-05 04:19:00,2.13612,2.13655,2.13601,2.13655,21000000.0
2008-11-05 04:20:00,2.13662,2.13682,2.13612,2.13612,11000000.0
2008-11-05 04:21:00,2.1351,2.1351,2.13418,2.13418,7000000.0
2008-11-05 04:22:00,2.1344,2.13588,2.1344,2.13588,8000000.0
2008-11-05 04:23:00,2.13556,2.13556,2.13326,2.13326,9000000.0
2008-11-05 04:24:00,2.13302,2.13392,2.13302,2.13392,12000000.0
2008-11-05 04:25:00,2.1366,2.1366,2.13601,2.13652,9000000.0
2008-11-05 04:26:00,2.13618,2.13646,2.13603,2.13603,8000000.0
2008-11-05 04:27:00,2.13578,2.13601,2.13573,2.13586,9000000.0
2008-11-05 04:28:00,2.136,2.13621,2.136,2.13621,14000000.0
2008-11-05 04:29:00,2.13618,2.13618,2.13446,2.13488,16000000.0
2008-11-05 04:30:00,2.13492,2.13557,2.13472,2.13557,25000000.0
2008-11-05 04:31:00,2.13515,2.13515,2.13502,2.13511,5000000.0
2008-11-05 04:32:00,2.13533,2.13568,2.13533,2.13561,8000000.0
2008-11-05 04:33:00,2.13565,2.13681,2.13565,2.13681,10000000.0
2008-11-05 04:34:00,2.13756,2.13911,2.13756,2.13911,10000000.0
2008-11-05 04:35:00,2.13877,2.13883,2.138,2.13883,9000000.0
2008-11-05 04:36:00,2.13938,2.13938,2.1384,2.1384,7000000.0
2008-11-05 04:37:00,2.13826,2.13863,2.13826,2.13853,7000000.0
2008-11-05 04:38:00,2.13986,2.14112,2.13986,2.14005,10000000.0
2008-11-05 04:39:00,2.14011,2.14026,2.13871,2.13871,8000000.0
2008-11-05 04:40:00,2.1387,2.14145,2.1387,2.14145,11000000.0
2008-11-05 04:41:00,2.14072,2.14072,2.14011,2.14011,9000000.0
2008-11-05 04:42:00,2.14006,2.14021,2.13956,2.14021,11000000.0
2008-11-05 04:43:00,2.14001,2.14027,2.13911,2.14027,9000000.0
2008-11-05 04:44:00,2.14096,2.14096,2.13926,2.13926,8000000.0
2008-11-05 04:45:00,2.13913,2.14003,2.13913,2.14003,9000000.0
2008-11-05 04:46:00,2.14002,2.1404,2.14002,2.1404,7000000.0
2008-11-05 04:47:00,2.14062,2.14062,2.13898,2.13898,8000000.0
2008-11-05 04:48:00,2.13867,2.13975,2.13867,2.13947,7000000.0
2008-11-05 04:49:00,2.13919,2.13927,2.13802,2.13802,8000000.0
2008-11-05 04:50:00,2.13716,2.1378,2.13682,2.1378,7000000.0
2008-11-05 04:51:00,2.13723,2.13723,2.13619,2.13619,15000000.0
2008-11-05 04:52:00,2.13556,2.13658,2.13556,2.13658,9000000.0
2008-11-05 04:53:00,2.13606,2.13606,2.13503,2.13561,8000000.0
2008-11-05 04:54:00,2.13511,2.13524,2.13439,2.13524,11000000.0
2008-11-05 04:55:00,2.13554,2.13571,2.13518,2.13518,11000000.0
2008-11-05 04:56:00,2.1354,2.1354,2.13489,2.13489,12000000.0
2008-11-05 04:57:00,2.13479,2.13619,2.13479,2.13619,8000000.0
2008-11-05 04:58:00,2.1366,2.13681,2.13623,2.13623,9000000.0
2008-11-05 04:59:00,2.13652,2.13703,2.13652,2.13679,12000000.0
2008-11-05 05:00:00,2.13624,2.13624,2.1352,2.13604,9000000.0
2008-11-05 05:01:00,2.13557,2.13679,2.13554,2.13679,7000000.0
2008-11-05 05:02:00,2.13677,2.13759,2.13677,2.13759,7000000.0
2008-11-05 05:03:00,2.13801,2.13801,2.13753,2.13753,8000000.0
2008-11-05 05:04:00,2.13643,2.13645,2.13614,2.13623,9000000.0
2008-11-05 05:05:00,2.13599,2.13644,2.13599,2.13644,13000000.0
2008-11-05 05:06:00,2.13711,2.13819,2.13711,2.13819,8000000.0
2008-11-05 05:07:00,2.13835,2.13835,2.13746,2.13758,10000000.0
2008-11-05 05:08:00,2.13718,2.13783,2.13718,2.13782,10000000.0
2008-11-05 05:09:00,2.1383,2.1385,2.1383,2.1385,16000000.0
2008-11-05 05:10:00,2.13823,2.13823,2.13679,2.13729,12000000.0
2008-11-05 05:11:00,2.13658,2.13658,2.13603,2.1361,11000000.0
2008-11-05 05:12:00,2.13574,2.13581,2.13551,2.13581,16000000.0
2008-11-05 05:13:00,2.13619,2.13658,2.13593,2.13593,9000000.0
2008-11-05 05:14:00,2.13542,2.13556,2.13382,2.13556,12000000.0
2008-11-05 05:15:00,2.13678,2.13706,2.13629,2.13629,8000000.0
2008-11-05 05:16:00,2.13578,2.13837,2.13578,2.13836,11000000.0
2008-11-05 05:17:00,2.13858,2.13886,2.13804,2.13804,9000000.0
2008-11-05 05:18:00,2.13805,2.13884,2.13805,2.13884,16000000.0
2008-11-05 05:19:00,2.13937,2.13947,2.13847,2.13847,9000000.0
2008-11-05 05:20:00,2.13819,2.1384,2.13812,2.13812,11000000.0
2008-11-05 05:21:00,2.13796,2.13796,2.13756,2.13756,15000000.0
2008-11-05 05:22:00,2.13748,2.13767,2.13748,2.13762,28000000.0
2008-11-05 05:23:00,2.1376,2.13768,2.13752,2.13768,26000000.0
2008-11-05 05:24:00,2.13766,2.13781,2.13766,2.13779,27000000.0
2008-11-05 05:25:00,2.13822,2.13887,2.13822,2.13874,47000000.0
2008-11-05 05:26:00,2.13933,2.13933,2.13911,2.13919,38000000.0
2008-11-05 05:27:00,2.13912,2.13912,2.13896,2.13908,7000000.0
2008-11-05 05:28:00,2.13922,2.1399,2.13916,2.1399,22000000.0
2008-11-05 05:29:00,2.14022,2.14029,2.14003,2.14003,11000000.0
2008-11-05 05:30:00,2.14011,2.14011,2.13955,2.13955,7000000.0
2008-11-05 05:31:00,2.13941,2.14102,2.13933,2.14102,10000000.0
2008-11-05 05:32:00,2.14159,2.14159,2.14127,2.14127,10000000.0
2008-11-05 05:33:00,2.14114,2.14114,2.1407,2.1407,8000000.0
2008-11-05 05:34:00,2.1406,2.14099,2.14056,2.14099,8000000.0
2008-11-05 05:35:00,2.14295,2.14295,2.14069,2.14069,10000000.0
2008-11-05 05:36:00,2.14154,2.14222,2.14147,2.14147,15000000.0
2008-11-05 05:37:00,2.14115,2.14115,2.14038,2.14106,11000000.0
2008-11-05 05:38:00,2.13995,2.13995,2.13779,2.1393,11000000.0
2008-11-05 05:39:00,2.13854,2.13942,2.13849,2.13942,7000000.0
2008-11-05 05:40:00,2.13949,2.1397,2.13932,2.1397,9000000.0
2008-11-05 05:41:00,2.13938,2.13958,2.13938,2.13945,9000000.0
2008-11-05 05:42:00,2.13956,2.14022,2.13956,2.14022,16000000.0
2008-11-05 05:43:00,2.13892,2.13925,2.13892,2.13925,8000000.0
2008-11-05 05:44:00,2.1391,2.13912,2.13889,2.13912,9000000.0
2008-11-05 05:45:00,2.13955,2.13981,2.13954,2.1397,13000000.0
2008-11-05 05:46:00,2.13976,2.13985,2.13934,2.13934,10000000.0
2008-11-05 05:47:00,2.13947,2.14078,2.13947,2.13951,15000000.0
2008-11-05 05:48:00,2.1405,2.14066,2.1405,2.14055,11000000.0
2008-11-05 05:49:00,2.14058,2.14063,2.14039,2.14063,8000000.0
2008-11-05 05:50:00,2.14087,2.14166,2.14087,2.14166,13000000.0
2008-11-05 05:51:00,2.14099,2.14185,2.14016,2.14185,30000000.0
2008-11-05 05:52:00,2.14157,2.14157,2.13994,2.13994,15000000.0
2008-11-05 05:53:00,2.13926,2.1401,2.13926,2.1401,8000000.0
2008-11-05 05:54:00,2.14048,2.14048,2.13956,2.13957,16000000.0
2008-11-05 05:55:00,2.13986,2.14017,2.13983,2.13994,11000000.0
2008-11-05 05:56:00,2.13969,2.1403,2.13933,2.1403,33000000.0
2008-11-05 05:57:00,2.14116,2.14175,2.14116,2.14175,11000000.0
2008-11-05 05:58:00,2.14127,2.14127,2.13976,2.14015,19000000.0
2008-11-05 05:59:00,2.14033,2.14033,2.13988,2.14005,12000000.0
2008-11-05 06:00:00,2.14024,2.141,2.14024,2.14079,25000000.0
2008-11-05 06:01:00,2.14102,2.14156,2.14102,2.14135,16000000.0
2008-11-05 06:02:00,2.14146,2.14146,2.14127,2.14128,13000000.0
2008-11-05 06:03:00,2.14144,2.14166,2.14139,2.14154,22000000.0
2008-11-05 06:04:00,2.14118,2.14118,2.14051,2.14051,11000000.0
2008-11-05 06:05:00,2.14022,2.14054,2.14022,2.14054,9000000.0
2008-11-05 06:06:00,2.1408,2.14122,2.14034,2.14034,8000000.0
2008-11-05 06:07:00,2.13995,2.14038,2.13986,2.14034,10000000.0
2008-11-05 06:08:00,2.14016,2.14041,2.13979,2.13985,8000000.0
2008-11-05 06:09:00,2.13825,2.14012,2.13825,2.14012,10000000.0
2008-11-05 06:10:00,2.1413,2.1413,2.14026,2.14092,8000000.0
2008-11-05 06:11:00,2.14028,2.14028,2.13837,2.13837,7000000.0
2008-11-05 06:12:00,2.1376,2.13832,2.13701,2.13832,10000000.0
2008-11-05 06:13:00,2.13784,2.13784,2.13596,2.13596,15000000.0
2008-11-05 06:14:00,2.13555,2.13555,2.1316,2.1316,10000000.0
2008-11-05 06:15:00,2.13261,2.13353,2.13261,2.13353,18000000.0
2008-11-05 06:16:00,2.13366,2.13478,2.13366,2.13464,11000000.0
2008-11-05 06:17:00,2.13381,2.13419,2.13295,2.13295,7000000.0
2008-11-05 06:18:00,2.13562,2.13893,2.13562,2.13893,13000000.0
2008-11-05 06:19:00,2.1393,2.1393,2.13498,2.13498,12000000.0
2008-11-05 06:20:00,2.13475,2.13537,2.13475,2.13489,18000000.0
2008-11-05 06:21:00,2.13503,2.13627,2.13489,2.13627,26000000.0
2008-11-05 06:22:00,2.13681,2.13755,2.13644,2.13644,10000000.0
2008-11-05 06:23:00,2.13574,2.13628,2.13571,2.13628,11000000.0
2008-11-05 06:24:00,2.13686,2.13746,2.13686,2.13746,11000000.0
2008-11-05 06:25:00,2.13583,2.13583,2.1351,2.13518,10000000.0
2008-11-05 06:26:00,2.1355,2.1355,2.13411,2.13428,7000000.0
2008-11-05 06:27:00,2.13457,2.13473,2.13351,2.13351,8000000.0
2008-11-05 06:28:00,2.13303,2.13348,2.13303,2.13348,7000000.0
2008-11-05 06:29:00,2.13353,2.13353,2.13306,2.13306,9000000.0
2008-11-05 06:30:00,2.13324,2.1337,2.13324,2.13367,11000000.0
2008-11-05 06:31:00,2.13375,2.13417,2.13368,2.13379,20000000.0
2008-11-05 06:32:00,2.13352,2.13354,2.13324,2.13324,31000000.0
2008-11-05 06:33:00,2.13262,2.13287,2.13241,2.13287,17000000.0
2008-11-05 06:34:00,2.13316,2.13337,2.133,2.13337,9000000.0
2008-11-05 06:35:00,2.13364,2.13392,2.13271,2.13271,8000000.0
2008-11-05 06:36:00,2.13213,2.13674,2.13213,2.13674,10000000.0
2008-11-05 06:37:00,2.13777,2.13832,2.13723,2.13785,7000000.0
2008-11-05 06:38:00,2.13896,2.13896,2.13775,2.13807,8000000.0
2008-11-05 06:39:00,2.13902,2.13989,2.13895,2.13988,12000000.0
2008-11-05 06:40:00,2.13903,2.13903,2.13802,2.13802,7000000.0
2008-11-05 06:41:00,2.13586,2.13586,2.13298,2.133,7000000.0
2008-11-05 06:42:00,2.13125,2.13349,2.13125,2.13349,7000000.0
2008-11-05 06:43:00,2.13291,2.1334,2.13291,2.13326,9000000.0
2008-11-05 06:44:00,2.13358,2.13433,2.13334,2.13334,11000000.0
2008-11-05 06:45:00,2.1324,2.1324,2.13072,2.13072,8000000.0
2008-11-05 06:46:00,2.13046,2.1318,2.13046,2.13102,8000000.0
2008-11-05 06:47:00,2.13095,2.13095,2.12805,2.1299,8000000.0
2008-11-05 06:48:00,2.12915,2.12949,2.12706,2.12706,8000000.0
2008-11-05 06:49:00,2.12599,2.12973,2.12599,2.12973,9000000.0
2008-11-05 06:50:00,2.13031,2.13031,2.12964,2.12991,9000000.0
2008-11-05 06:51:00,2.12962,2.13011,2.12877,2.13011,11000000.0
2008-11-05 06:52:00,2.13022,2.13022,2.1294,2.1294,7000000.0
2008-11-05 06:53:00,2.12867,2.12867,2.12683,2.12762,8000000.0
2008-11-05 06:54:00,2.12814,2.12865,2.12814,2.12865,11000000.0
2008-11-05 06:55:00,2.12863,2.12873,2.12861,2.12865,8000000.0
2008-11-05 06:56:00,2.12878,2.12963,2.12878,2.12963,13000000.0
2008-11-05 06:57:00,2.12908,2.12908,2.12865,2.12899,18000000.0
2008-11-05 06:58:00,2.12949,2.12949,2.1284,2.12845,16000000.0
2008-11-05 06:59:00,2.12825,2.12947,2.12707,2.12947,11000000.0
2008-11-05 07:00:00,2.128,2.12849,2.12734,2.12734,8000000.0
2008-11-05 07:01:00,2.12724,2.12885,2.12724,2.12885,14000000.0
2008-11-05 07:02:00,2.1289,2.1289,2.12728,2.12728,18000000.0
2008-11-05 07:03:00,2.12739,2.12824,2.12739,2.12824,8000000.0
2008-11-05 07:04:00,2.12811,2.12827,2.12811,2.12827,8000000.0
2008-11-05 07:05:00,2.12862,2.12862,2.12614,2.12618,10000000.0
2008-11-05 07:06:00,2.12648,2.12648,2.12608,2.12608,8000000.0
2008-11-05 07:07:00,2.12595,2.1279,2.12595,2.12724,15000000.0
2008-11-05 07:08:00,2.12733,2.12805,2.12733,2.12805,18000000.0
2008-11-05 07:09:00,2.1263,2.1263,2.12382,2.12485,8000000.0
2008-11-05 07:10:00,2.12502,2.12502,2.12411,2.12411,18000000.0
2008-11-05 07:11:00,2.12374,2.12381,2.12373,2.12374,11000000.0
2008-11-05 07:12:00,2.1245,2.1245,2.12408,2.12442,11000000.0
2008-11-05 07:13:00,2.12437,2.12437,2.12415,2.12429,9000000.0
2008-11-05 07:14:00,2.12433,2.12481,2.1243,2.12462,12000000.0
2008-11-05 07:15:00,2.12405,2.12421,2.12359,2.1238,7000000.0
2008-11-05 07:16:00,2.12446,2.12446,2.12183,2.12183,12000000.0
2008-11-05 07:17:00,2.12169,2.1232,2.12169,2.1232,15000000.0
2008-11-05 07:18:00,2.12361,2.12386,2.1218,2.12204,8000000.0
2008-11-05 07:19:00,2.12141,2.1216,2.12118,2.1216,7000000.0
2008-11-05 07:20:00,2.12153,2.12305,2.12153,2.12305,9000000.0
2008-11-05 07:21:00,2.12342,2.12344,2.12309,2.12309,10000000.0
2008-11-05 07:22:00,2.12395,2.12424,2.12278,2.12278,7000000.0
2008-11-05 07:23:00,2.12056,2.12176,2.12056,2.12111,11000000.0
2008-11-05 07:24:00,2.12118,2.12279,2.12078,2.12279,23000000.0
2008-11-05 07:25:00,2.12297,2.12325,2.12237,2.12325,28000000.0
2008-11-05 07:26:00,2.12475,2.12613,2.12475,2.12613,14000000.0
2008-11-05 07:27:00,2.12656,2.12707,2.1255,2.1255,20000000.0
2008-11-05 07:28:00,2.12605,2.12874,2.12605,2.12741,17000000.0
2008-11-05 07:29:00,2.1271,2.12764,2.1271,2.12729,27000000.0
2008-11-05 07:30:00,2.12738,2.12831,2.12659,2.12659,20000000.0
2008-11-05 07:31:00,2.12617,2.12661,2.12609,2.12658,7000000.0
2008-11-05 07:32:00,2.12666,2.12725,2.12666,2.12689,11000000.0
2008-11-05 07:33:00,2.12682,2.12781,2.12682,2.12764,22000000.0
2008-11-05 07:34:00,2.12744,2.1277,2.12739,2.1277,16000000.0
2008-11-05 07:35:00,2.12801,2.12931,2.12761,2.12761,15000000.0
2008-11-05 07:36:00,2.12865,2.12979,2.12865,2.12979,8000000.0
2008-11-05 07:37:00,2.13132,2.13132,2.12968,2.13036,12000000.0
2008-11-05 07:38:00,2.13035,2.13041,2.12907,2.12907,7000000.0
2008-11-05 07:39:00,2.12863,2.12863,2.12746,2.12746,14000000.0
2008-11-05 07:40:00,2.12796,2.12826,2.12796,2.1282,9000000.0
2008-11-05 07:41:00,2.12804,2.12822,2.1278,2.12819,24000000.0
2008-11-05 07:42:00,2.12807,2.12807,2.12744,2.12744,17000000.0
2008-11-05 07:43:00,2.12762,2.12831,2.12762,2.12825,22000000.0
2008-11-05 07:44:00,2.12886,2.12917,2.12876,2.12876,10000000.0
2008-11-05 07:45:00,2.12884,2.12934,2.12884,2.1292,15000000.0
2008-11-05 07:46:00,2.12959,2.13025,2.12959,2.12988,17000000.0
2008-11-05 07:47:00,2.13019,2.13164,2.13019,2.13164,15000000.0
2008-11-05 07:48:00,2.13073,2.13082,2.1305,2.13063,10000000.0
2008-11-05 07:49:00,2.13049,2.13087,2.12913,2.12913,20000000.0
2008-11-05 07:50:00,2.12888,2.12888,2.12862,2.12864,17000000.0
2008-11-05 07:51:00,2.12849,2.12849,2.12779,2.12813,15000000.0
2008-11-05 07:52:00,2.12772,2.12909,2.12772,2.12904,29000000.0
2008-11-05 07:53:00,2.12873,2.12873,2.12615,2.12615,13000000.0
2008-11-05 07:54:00,2.12666,2.12666,2.12533,2.12557,23000000.0
2008-11-05 07:55:00,2.12566,2.12611,2.12566,2.12608,27000000.0
2008-11-05 07:56:00,2.12669,2.12824,2.12669,2.12771,18000000.0
2008-11-05 07:57:00,2.12757,2.12757,2.12668,2.12668,20000000.0
2008-11-05 07:58:00,2.12619,2.1263,2.12607,2.12621,13000000.0
2008-11-05 07:59:00,2.12698,2.128,2.12698,2.128,23000000.0
2008-11-05 08:00:00,2.12777,2.12796,2.12751,2.12796,31000000.0
2008-11-05 08:01:00,2.12897,2.12897,2.12783,2.12783,13000000.0
2008-11-05 08:02:00,2.12633,2.12633,2.12517,2.12548,12000000.0
2008-11-05 08:03:00,2.12583,2.12751,2.12574,2.12751,20000000.0
2008-11-05 08:04:00,2.12813,2.12831,2.12797,2.12809,30000000.0
2008-11-05 08:05:00,2.12846,2.12849,2.12788,2.12849,9000000.0
2008-11-05 08:06:00,2.12857,2.12887,2.12856,2.12856,21000000.0
2008-11-05 08:07:00,2.12844,2.12844,2.12792,2.12792,15000000.0
2008-11-05 08:08:00,2.12799,2.12876,2.12799,2.12871,25000000.0
2008-11-05 08:09:00,2.12856,2.12856,2.12772,2.12772,23000000.0
2008-11-05 08:10:00,2.12736,2.12863,2.12736,2.12863,27000000.0
2008-11-05 08:11:00,2.12909,2.12909,2.12805,2.12805,18000000.0
2008-11-05 08:12:00,2.12802,2.12834,2.12802,2.12834,22000000.0
2008-11-05 08:13:00,2.12837,2.12837,2.12773,2.12773,18000000.0
2008-11-05 08:14:00,2.12802,2.12827,2.1277,2.1277,33000000.0
2008-11-05 08:15:00,2.12695,2.12695,2.1252,2.12603,21000000.0
2008-11-05 08:16:00,2.12566,2.12626,2.12566,2.12626,21000000.0
2008-11-05 08:17:00,2.12622,2.12662,2.12555,2.12555,19000000.0
2008-11-05 08:18:00,2.12548,2.12584,2.12548,2.12563,17000000.0
2008-11-05 08:19:00,2.12558,2.12707,2.12558,2.12707,16000000.0
2008-11-05 08:20:00,2.12702,2.12702,2.12554,2.12584,13000000.0
2008-11-05 08:21:00,2.1264,2.12675,2.12619,2.12675,18000000.0
2008-11-05 08:22:00,2.12742,2.12763,2.12716,2.12716,26000000.0
2008-11-05 08:23:00,2.12827,2.13226,2.12827,2.13226,16000000.0
2008-11-05 08:24:00,2.13136,2.13136,2.13073,2.13123,28000000.0
2008-11-05 08:25:00,2.13095,2.13095,2.12925,2.12925,49000000.0
2008-11-05 08:26:00,2.12973,2.12989,2.12937,2.12989,14000000.0
2008-11-05 08:27:00,2.12977,2.13028,2.12962,2.13025,31000000.0
2008-11-05 08:28:00,2.13057,2.13181,2.13057,2.13181,28000000.0
2008-11-05 08:29:00,2.13104,2.13154,2.12955,2.13154,32000000.0
2008-11-05 08:30:00,2.13092,2.13092,2.13,2.13,28000000.0
2008-11-05 08:31:00,2.12976,2.12976,2.12912,2.12929,40000000.0
2008-11-05 08:32:00,2.12939,2.12939,2.12843,2.12843,51000000.0
2008-11-05 08:33:00,2.12727,2.12736,2.12712,2.12712,48000000.0
2008-11-05 08:34:00,2.12683,2.12685,2.12597,2.12633,49000000.0
2008-11-05 08:35:00,2.12629,2.12694,2.12629,2.12694,39000000.0
2008-11-05 08:36:00,2.12743,2.12753,2.12678,2.12701,12000000.0
2008-11-05 08:37:00,2.12705,2.1273,2.12695,2.12702,25000000.0
2008-11-05 08:38:00,2.12824,2.12854,2.12754,2.12754,21000000.0
2008-11-05 08:39:00,2.12815,2.12844,2.12809,2.12844,23000000.0
2008-11-05 08:40:00,2.12707,2.12707,2.12485,2.12488,36000000.0
2008-11-05 08:41:00,2.12458,2.12458,2.12433,2.12441,30000000.0
2008-11-05 08:42:00,2.1242,2.12427,2.12404,2.12427,17000000.0
2008-11-05 08:43:00,2.12417,2.12461,2.12298,2.1235,23000000.0
2008-11-05 08:44:00,2.12432,2.12432,2.12329,2.12352,17000000.0
2008-11-05 08:45:00,2.12354,2.12513,2.12338,2.12513,37000000.0
2008-11-05 08:46:00,2.1266,2.1266,2.12427,2.12502,23000000.0
2008-11-05 08:47:00,2.12458,2.12524,2.12458,2.12524,25000000.0
2008-11-05 08:48:00,2.12577,2.12614,2.12577,2.12604,36000000.0
2008-11-05 08:49:00,2.12615,2.12615,2.12537,2.12585,27000000.0
2008-11-05 08:50:00,2.12548,2.12586,2.12525,2.12551,56000000.0
2008-11-05 08:51:00,2.12577,2.12599,2.12577,2.12599,32000000.0
2008-11-05 08:52:00,2.12563,2.12565,2.12535,2.12565,39000000.0
2008-11-05 08:53:00,2.12582,2.12658,2.12575,2.12575,63000000.0
2008-11-05 08:54:00,2.1258,2.12613,2.12561,2.12605,42000000.0
2008-11-05 08:55:00,2.12603,2.1262,2.12526,2.1262,55000000.0
2008-11-05 08:56:00,2.12653,2.127,2.12638,2.127,21000000.0
2008-11-05 08:57:00,2.12652,2.12652,2.12596,2.12596,23000000.0
2008-11-05 08:58:00,2.12695,2.12775,2.12691,2.1277,18000000.0
2008-11-05 08:59:00,2.12782,2.12949,2.12782,2.12823,12000000.0
2008-11-05 09:00:00,2.12775,2.12823,2.12775,2.12823,26000000.0
2008-11-05 09:01:00,2.12932,2.12993,2.1286,2.1286,19000000.0
2008-11-05 09:02:00,2.12805,2.12853,2.12805,2.12835,15000000.0
2008-11-05 09:03:00,2.12876,2.12995,2.12874,2.12995,16000000.0
2008-11-05 09:04:00,2.12984,2.12994,2.12947,2.12947,22000000.0
2008-11-05 09:05:00,2.12912,2.12912,2.12779,2.12779,11000000.0
2008-11-05 09:06:00,2.12764,2.12767,2.1269,2.12762,31000000.0
2008-11-05 09:07:00,2.12779,2.12827,2.12779,2.12794,33000000.0
2008-11-05 09:08:00,2.12738,2.12738,2.12591,2.12611,17000000.0
2008-11-05 09:09:00,2.12624,2.12865,2.12624,2.12865,37000000.0
2008-11-05 09:10:00,2.1295,2.13073,2.1295,2.13007,31000000.0
2008-11-05 09:11:00,2.13021,2.13021,2.12946,2.12946,26000000.0
2008-11-05 09:12:00,2.12972,2.13108,2.12917,2.13097,41000000.0
2008-11-05 09:13:00,2.1315,2.1315,2.1285,2.1285,61000000.0
2008-11-05 09:14:00,2.12847,2.12859,2.12736,2.12859,57000000.0
2008-11-05 09:15:00,2.12853,2.13067,2.12853,2.1305,33000000.0
2008-11-05 09:16:00,2.13028,2.13091,2.13028,2.13044,39000000.0
2008-11-05 09:17:00,2.13075,2.13107,2.12988,2.1302,40000000.0
2008-11-05 09:18:00,2.13019,2.13092,2.13019,2.13085,68000000.0
2008-11-05 09:19:00,2.13123,2.13146,2.13112,2.13122,52000000.0
2008-11-05 09:20:00,2.13078,2.13084,2.13049,2.13075,37000000.0
2008-11-05 09:21:00,2.13058,2.13058,2.12876,2.12968,61000000.0
2008-11-05 09:22:00,2.13057,2.13057,2.12973,2.12973,63000000.0
2008-11-05 09:23:00,2.13084,2.13217,2.13084,2.13217,65000000.0
2008-11-05 09:24:00,2.133,2.13458,2.133,2.13458,47000000.0
2008-11-05 09:25:00,2.13316,2.13316,2.13241,2.13274,32000000.0
2008-11-05 09:26:00,2.13276,2.13276,2.13229,2.13247,29000000.0
2008-11-05 09:27:00,2.13237,2.13313,2.13237,2.13313,55000000.0
2008-11-05 09:28:00,2.13321,2.13344,2.13281,2.13338,46000000.0
2008-11-05 09:29:00,2.13301,2.13301,2.13231,2.13251,32000000.0
2008-11-05 09:30:00,2.13304,2.13406,2.13304,2.13381,24000000.0
2008-11-05 09:31:00,2.1332,2.1332,2.13059,2.13059,18000000.0
2008-11-05 09:32:00,2.13088,2.13133,2.13088,2.13127,35000000.0
2008-11-05 09:33:00,2.1318,2.13574,2.1318,2.13574,43000000.0
2008-11-05 09:34:00,2.13592,2.13622,2.13507,2.13536,31000000.0
2008-11-05 09:35:00,2.13547,2.13547,2.13084,2.13096,47000000.0
2008-11-05 09:36:00,2.13078,2.13087,2.13054,2.13087,34000000.0
2008-11-05 09:37:00,2.13111,2.13111,2.13064,2.13075,49000000.0
2008-11-05 09:38:00,2.13037,2.13037,2.12969,2.12978,37000000.0
2008-11-05 09:39:00,2.12952,2.12952,2.12707,2.1276,61000000.0
2008-11-05 09:40:00,2.12898,2.12898,2.12702,2.12774,46000000.0
2008-11-05 09:41:00,2.12843,2.12845,2.12795,2.12801,33000000.0
2008-11-05 09:42:00,2.12759,2.12918,2.12759,2.12814,60000000.0
2008-11-05 09:43:00,2.12812,2.12812,2.12619,2.12708,66000000.0
2008-11-05 09:44:00,2.12893,2.12932,2.12876,2.12886,21000000.0
2008-11-05 09:45:00,2.12854,2.13087,2.12854,2.13087,22000000.0
2008-11-05 09:46:00,2.13188,2.13301,2.13188,2.13238,30000000.0
2008-11-05 09:47:00,2.13235,2.13235,2.13034,2.13034,24000000.0
2008-11-05 09:48:00,2.13005,2.1304,2.12995,2.1303,34000000.0
2008-11-05 09:49:00,2.1301,2.13012,2.12935,2.12935,26000000.0
2008-11-05 09:50:00,2.12931,2.13007,2.12913,2.13007,34000000.0
2008-11-05 09:51:00,2.13099,2.13163,2.13099,2.13129,56000000.0
2008-11-05 09:52:00,2.13134,2.13275,2.13134,2.13256,38000000.0
2008-11-05 09:53:00,2.13151,2.13219,2.13091,2.1318,32000000.0
2008-11-05 09:54:00,2.13226,2.13372,2.13226,2.13323,36000000.0
2008-11-05 09:55:00,2.13449,2.13878,2.13449,2.13729,38000000.0
2008-11-05 09:56:00,2.13794,2.13865,2.13781,2.13865,38000000.0
2008-11-05 09:57:00,2.13795,2.14106,2.13795,2.14106,30000000.0
2008-11-05 09:58:00,2.14149,2.14288,2.14141,2.14288,52000000.0
2008-11-05 09:59:00,2.14416,2.14642,2.14416,2.14574,32000000.0
2008-11-05 10:00:00,2.14189,2.14242,2.14189,2.14208,39000000.0
2008-11-05 10:01:00,2.14437,2.14494,2.14363,2.14363,44000000.0
2008-11-05 10:02:00,2.14313,2.14317,2.14301,2.14309,34000000.0
2008-11-05 10:03:00,2.14333,2.145,2.14333,2.1449,47000000.0
2008-11-05 10:04:00,2.14474,2.14474,2.14377,2.14377,32000000.0
2008-11-05 10:05:00,2.1428,2.14304,2.14256,2.14266,32000000.0
2008-11-05 10:06:00,2.14223,2.14223,2.14145,2.14145,42000000.0
2008-11-05 10:07:00,2.1408,2.14139,2.1408,2.14123,51000000.0
2008-11-05 10:08:00,2.14123,2.14155,2.1409,2.14103,54000000.0
2008-11-05 10:09:00,2.14082,2.14082,2.14026,2.14026,53000000.0
2008-11-05 10:10:00,2.14004,2.14039,2.14001,2.14009,72000000.0
2008-11-05 10:11:00,2.14026,2.14026,2.13948,2.14021,61000000.0
2008-11-05 10:12:00,2.14083,2.14132,2.14083,2.14106,65000000.0
2008-11-05 10:13:00,2.14084,2.14149,2.14084,2.141,56000000.0
2008-11-05 10:14:00,2.1405,2.14233,2.1405,2.14233,49000000.0
2008-11-05 10:15:00,2.14238,2.1435,2.14198,2.1435,46000000.0
2008-11-05 10:16:00,2.14435,2.14492,2.14435,2.14492,33000000.0
2008-11-05 10:17:00,2.14605,2.14619,2.1436,2.1436,37000000.0
2008-11-05 10:18:00,2.14375,2.14375,2.14301,2.14301,50000000.0
2008-11-05 10:19:00,2.14271,2.14356,2.14271,2.14296,59000000.0
2008-11-05 10:20:00,2.14258,2.14319,2.14258,2.14319,41000000.0
2008-11-05 10:21:00,2.14366,2.14387,2.14361,2.14372,44000000.0
2008-11-05 10:22:00,2.14366,2.14366,2.14299,2.14299,47000000.0
2008-11-05 10:23:00,2.14271,2.14279,2.14261,2.14266,58000000.0
2008-11-05 10:24:00,2.14269,2.14269,2.14159,2.14159,43000000.0
2008-11-05 10:25:00,2.14134,2.14356,2.14134,2.14356,60000000.0
2008-11-05 10:26:00,2.14355,2.14565,2.14355,2.14565,64000000.0
2008-11-05 10:27:00,2.14554,2.14554,2.14297,2.14494,54000000.0
2008-11-05 10:28:00,2.14511,2.14523,2.14416,2.14416,62000000.0
2008-11-05 10:29:00,2.14576,2.14576,2.14461,2.14461,61000000.0
2008-11-05 10:30:00,2.14437,2.14569,2.14437,2.14569,36000000.0
2008-11-05 10:31:00,2.1456,2.14581,2.14448,2.14448,39000000.0
2008-11-05 10:32:00,2.14365,2.14436,2.14225,2.14225,44000000.0
2008-11-05 10:33:00,2.14187,2.14272,2.1397,2.14015,18000000.0
2008-11-05 10:34:00,2.14111,2.14193,2.14111,2.14193,20000000.0
2008-11-05 10:35:00,2.14181,2.14181,2.13983,2.14172,23000000.0
2008-11-05 10:36:00,2.14189,2.14239,2.14189,2.14239,32000000.0
2008-11-05 10:37:00,2.14113,2.14355,2.14113,2.14259,30000000.0
2008-11-05 10:38:00,2.14302,2.14475,2.14159,2.14475,26000000.0
2008-11-05 10:39:00,2.14542,2.14542,2.14468,2.14468,29000000.0
2008-11-05 10:40:00,2.14496,2.14526,2.14358,2.14358,19000000.0
2008-11-05 10:41:00,2.14353,2.1451,2.14347,2.1451,29000000.0
2008-11-05 10:42:00,2.14593,2.14678,2.14593,2.14616,38000000.0
2008-11-05 10:43:00,2.14581,2.1459,2.14509,2.1457,27000000.0
2008-11-05 10:44:00,2.14585,2.14607,2.14585,2.14599,26000000.0
2008-11-05 10:45:00,2.1461,2.14655,2.14541,2.14655,27000000.0
2008-11-05 10:46:00,2.14655,2.1469,2.14604,2.1469,35000000.0
2008-11-05 10:47:00,2.1465,2.1465,2.14415,2.14469,23000000.0
2008-11-05 10:48:00,2.14496,2.14533,2.14303,2.1432,44000000.0
2008-11-05 10:49:00,2.14521,2.14629,2.14473,2.14629,36000000.0
2008-11-05 10:50:00,2.14682,2.14878,2.14682,2.14711,47000000.0
2008-11-05 10:51:00,2.14716,2.14717,2.14688,2.14697,45000000.0
2008-11-05 10:52:00,2.14745,2.14861,2.14744,2.14798,33000000.0
2008-11-05 10:53:00,2.14844,2.14883,2.14801,2.14839,46000000.0
2008-11-05 10:54:00,2.14844,2.14864,2.14769,2.14769,35000000.0
2008-11-05 10:55:00,2.14756,2.14756,2.14643,2.14753,37000000.0
2008-11-05 10:56:00,2.14812,2.14812,2.14732,2.14784,33000000.0
2008-11-05 10:57:00,2.14876,2.14942,2.14833,2.14915,33000000.0
2008-11-05 10:58:00,2.14935,2.1495,2.14925,2.14925,26000000.0
2008-11-05 10:59:00,2.14916,2.14951,2.14916,2.14929,47000000.0
2008-11-05 11:00:00,2.14971,2.14971,2.14873,2.14873,39000000.0
2008-11-05 11:01:00,2.14874,2.14874,2.14819,2.14819,45000000.0
2008-11-05 11:02:00,2.14814,2.14884,2.14762,2.14884,17000000.0
2008-11-05 11:03:00,2.14921,2.14921,2.14832,2.1487,37000000.0
2008-11-05 11:04:00,2.14861,2.14934,2.14861,2.14934,40000000.0
2008-11-05 11:05:00,2.14945,2.14985,2.14933,2.14985,18000000.0
2008-11-05 11:06:00,2.14943,2.14988,2.14943,2.14988,19000000.0
2008-11-05 11:07:00,2.15004,2.15018,2.14952,2.15018,30000000.0
2008-11-05 11:08:00,2.15055,2.15172,2.15043,2.15172,30000000.0
2008-11-05 11:09:00,2.15154,2.15154,2.14982,2.14982,45000000.0
2008-11-05 11:10:00,2.15097,2.15214,2.15097,2.15201,35000000.0
2008-11-05 11:11:00,2.15226,2.1525,2.15195,2.1525,46000000.0
2008-11-05 11:12:00,2.1536,2.1536,2.15251,2.15251,55000000.0
2008-11-05 11:13:00,2.15265,2.15377,2.15265,2.15372,59000000.0
2008-11-05 11:14:00,2.15448,2.15448,2.15399,2.15436,41000000.0
2008-11-05 11:15:00,2.15437,2.1544,2.15392,2.1544,34000000.0
2008-11-05 11:16:00,2.15444,2.15482,2.15412,2.15482,20000000.0
2008-11-05 11:17:00,2.1552,2.1552,2.15483,2.15483,57000000.0
2008-11-05 11:18:00,2.15477,2.15503,2.15461,2.15477,44000000.0
2008-11-05 11:19:00,2.15503,2.1558,2.15503,2.15577,63000000.0
2008-11-05 11:20:00,2.15539,2.15541,2.15516,2.15516,43000000.0
2008-11-05 11:21:00,2.15509,2.15567,2.15507,2.15567,34000000.0
2008-11-05 11:22:00,2.15551,2.15576,2.15439,2.15439,56000000.0
2008-11-05 11:23:00,2.15406,2.15416,2.15347,2.15416,43000000.0
2008-11-05 11:24:00,2.15369,2.15369,2.15311,2.15315,53000000.0
2008-11-05 11:25:00,2.15351,2.15368,2.15344,2.15348,29000000.0
2008-11-05 11:26:00,2.15339,2.15339,2.15202,2.15202,41000000.0
2008-11-05 11:27:00,2.15309,2.1538,2.15281,2.15309,34000000.0
2008-11-05 11:28:00,2.15137,2.15137,2.14955,2.14962,36000000.0
2008-11-05 11:29:00,2.14872,2.14872,2.14711,2.14815,43000000.0
2008-11-05 11:30:00,2.1491,2.15031,2.1491,2.15031,24000000.0
2008-11-05 11:31:00,2.15078,2.15165,2.15062,2.15165,34000000.0
2008-11-05 11:32:00,2.15142,2.15142,2.15052,2.15052,46000000.0
2008-11-05 11:33:00,2.1499,2.1499,2.14925,2.14951,41000000.0
2008-11-05 11:34:00,2.14962,2.14974,2.14955,2.14955,28000000.0
2008-11-05 11:35:00,2.14931,2.14931,2.14879,2.14879,44000000.0
2008-11-05 11:36:00,2.1486,2.14879,2.14853,2.14876,48000000.0
2008-11-05 11:37:00,2.14913,2.14953,2.14913,2.14949,50000000.0
2008-11-05 11:38:00,2.1494,2.1494,2.14902,2.14902,37000000.0
2008-11-05 11:39:00,2.1483,2.14831,2.1479,2.14807,52000000.0
2008-11-05 11:40:00,2.1476,2.14837,2.14732,2.1481,27000000.0
2008-11-05 11:41:00,2.14834,2.14899,2.14834,2.14835,49000000.0
2008-11-05 11:42:00,2.14869,2.15018,2.14869,2.14937,22000000.0
2008-11-05 11:43:00,2.14912,2.14941,2.14912,2.1493,45000000.0
2008-11-05 11:44:00,2.14956,2.15098,2.14956,2.15029,42000000.0
2008-11-05 11:45:00,2.15003,2.15003,2.14921,2.14921,41000000.0
2008-11-05 11:46:00,2.14909,2.14926,2.14847,2.14847,38000000.0
2008-11-05 11:47:00,2.14874,2.14899,2.14874,2.14898,22000000.0
2008-11-05 11:48:00,2.14926,2.14974,2.14926,2.1493,27000000.0
2008-11-05 11:49:00,2.14907,2.14925,2.14905,2.14925,41000000.0
2008-11-05 11:50:00,2.14928,2.14963,2.1492,2.14963,44000000.0
2008-11-05 11:51:00,2.14947,2.14979,2.14947,2.14968,37000000.0
2008-11-05 11:52:00,2.14946,2.14946,2.14889,2.14932,37000000.0
2008-11-05 11:53:00,2.14906,2.15019,2.14906,2.1499,33000000.0
2008-11-05 11:54:00,2.15001,2.15001,2.14959,2.14959,37000000.0
2008-11-05 11:55:00,2.14886,2.14886,2.14845,2.14857,38000000.0
2008-11-05 11:56:00,2.14852,2.14865,2.14818,2.14818,51000000.0
2008-11-05 11:57:00,2.14885,2.14951,2.14885,2.14933,29000000.0
2008-11-05 11:58:00,2.14911,2.14914,2.14873,2.14883,31000000.0
2008-11-05 11:59:00,2.1497,2.15041,2.14962,2.15041,51000000.0
2008-11-05 12:00:00,2.15102,2.15311,2.15102,2.15311,23000000.0
2008-11-05 12:01:00,2.1537,2.1537,2.15202,2.15276,24000000.0
2008-11-05 12:02:00,2.1545,2.15464,2.15343,2.15354,34000000.0
2008-11-05 12:03:00,2.15342,2.15398,2.15214,2.15214,36000000.0
2008-11-05 12:04:00,2.15159,2.15279,2.15159,2.15279,33000000.0
2008-11-05 12:05:00,2.15317,2.15436,2.15317,2.15345,26000000.0
2008-11-05 12:06:00,2.15345,2.15345,2.15287,2.15319,15000000.0
2008-11-05 12:07:00,2.15331,2.15356,2.15323,2.15356,23000000.0
2008-11-05 12:08:00,2.15292,2.15292,2.15216,2.15229,37000000.0
2008-11-05 12:09:00,2.15228,2.15245,2.15213,2.15213,11000000.0
2008-11-05 12:10:00,2.15184,2.15184,2.15092,2.15092,25000000.0
2008-11-05 12:11:00,2.15056,2.15067,2.15039,2.15043,33000000.0
2008-11-05 12:12:00,2.15082,2.1509,2.15019,2.15073,31000000.0
2008-11-05 12:13:00,2.151,2.151,2.15052,2.15052,24000000.0
2008-11-05 12:14:00,2.15034,2.15061,2.14997,2.14997,36000000.0
2008-11-05 12:15:00,2.14972,2.15009,2.14972,2.15009,29000000.0
2008-11-05 12:16:00,2.14972,2.15038,2.14964,2.15011,30000000.0
2008-11-05 12:17:00,2.14937,2.15057,2.14937,2.15057,41000000.0
2008-11-05 12:18:00,2.15058,2.15103,2.15058,2.151,43000000.0
2008-11-05 12:19:00,2.15043,2.15047,2.15013,2.15037,37000000.0
2008-11-05 12:20:00,2.14986,2.15027,2.14939,2.15027,40000000.0
2008-11-05 12:21:00,2.15051,2.15114,2.15047,2.15114,61000000.0
2008-11-05 12:22:00,2.1507,2.15082,2.15062,2.15073,24000000.0
2008-11-05 12:23:00,2.15061,2.15125,2.15061,2.15125,23000000.0
2008-11-05 12:24:00,2.15133,2.15133,2.15081,2.15081,30000000.0
2008-11-05 12:25:00,2.1505,2.15082,2.1505,2.15075,22000000.0
2008-11-05 12:26:00,2.15057,2.15057,2.1501,2.1501,32000000.0
2008-11-05 12:27:00,2.15002,2.15002,2.14728,2.14728,25000000.0
2008-11-05 12:28:00,2.14646,2.14646,2.14601,2.14601,58000000.0
2008-11-05 12:29:00,2.14574,2.14584,2.14306,2.14351,71000000.0
2008-11-05 12:30:00,2.14329,2.14608,2.14297,2.14608,47000000.0
2008-11-05 12:31:00,2.14616,2.14621,2.14596,2.14615,55000000.0
2008-11-05 12:32:00,2.14656,2.14689,2.14639,2.14677,32000000.0
2008-11-05 12:33:00,2.14594,2.14655,2.1456,2.14573,40000000.0
2008-11-05 12:34:00,2.14562,2.14562,2.14546,2.14554,14000000.0
2008-11-05 12:35:00,2.14565,2.14619,2.14565,2.14619,20000000.0
2008-11-05 12:36:00,2.14648,2.14648,2.14498,2.14504,36000000.0
2008-11-05 12:37:00,2.14453,2.14453,2.14222,2.14222,22000000.0
2008-11-05 12:38:00,2.14285,2.14413,2.14285,2.14413,12000000.0
2008-11-05 12:39:00,2.14458,2.14668,2.14458,2.14668,20000000.0
2008-11-05 12:40:00,2.1468,2.1468,2.14452,2.14527,16000000.0
2008-11-05 12:41:00,2.14547,2.14547,2.14431,2.14536,10000000.0
2008-11-05 12:42:00,2.14578,2.14578,2.14509,2.14509,26000000.0
2008-11-05 12:43:00,2.14609,2.14718,2.14609,2.14718,9000000.0
2008-11-05 12:44:00,2.1471,2.14713,2.14647,2.14647,21000000.0
2008-11-05 12:45:00,2.14655,2.14782,2.14655,2.14782,30000000.0
2008-11-05 12:46:00,2.1465,2.1465,2.14582,2.14591,41000000.0
2008-11-05 12:47:00,2.14596,2.14601,2.14539,2.14601,26000000.0
2008-11-05 12:48:00,2.1459,2.14629,2.14417,2.14417,27000000.0
2008-11-05 12:49:00,2.14578,2.14651,2.14517,2.14548,36000000.0
2008-11-05 12:50:00,2.14532,2.14532,2.14449,2.14449,34000000.0
2008-11-05 12:51:00,2.14397,2.14438,2.14309,2.14309,25000000.0
2008-11-05 12:52:00,2.14186,2.14189,2.13869,2.13869,26000000.0
2008-11-05 12:53:00,2.13763,2.13929,2.13763,2.13929,16000000.0
2008-11-05 12:54:00,2.13849,2.13849,2.13735,2.13735,28000000.0
2008-11-05 12:55:00,2.13734,2.13734,2.13593,2.13593,29000000.0
2008-11-05 12:56:00,2.13634,2.13695,2.13634,2.13695,30000000.0
2008-11-05 12:57:00,2.13667,2.13701,2.13646,2.13692,26000000.0
2008-11-05 12:58:00,2.13698,2.13775,2.13698,2.13764,14000000.0
2008-11-05 12:59:00,2.13759,2.13759,2.13698,2.13698,32000000.0
2008-11-05 13:00:00,2.13621,2.13621,2.13479,2.13479,20000000.0
2008-11-05 13:01:00,2.13441,2.13441,2.13177,2.13177,31000000.0
2008-11-05 13:02:00,2.13135,2.13165,2.13075,2.13097,12000000.0
2008-11-05 13:03:00,2.13127,2.13231,2.13117,2.13209,21000000.0
2008-11-05 13:04:00,2.13245,2.13265,2.13231,2.13265,7000000.0
2008-11-05 13:05:00,2.13266,2.13266,2.13208,2.13263,17000000.0
2008-11-05 13:06:00,2.13327,2.13347,2.13199,2.13199,22000000.0
2008-11-05 13:07:00,2.13266,2.13266,2.13221,2.13221,17000000.0
2008-11-05 13:08:00,2.13254,2.13306,2.13254,2.13297,37000000.0
2008-11-05 13:09:00,2.1327,2.1327,2.13197,2.13207,33000000.0
2008-11-05 13:10:00,2.13297,2.13297,2.1326,2.1329,32000000.0
2008-11-05 13:11:00,2.13318,2.13392,2.13318,2.13392,21000000.0
2008-11-05 13:12:00,2.1337,2.13384,2.1337,2.13384,7000000.0
2008-11-05 13:13:00,2.13362,2.13362,2.13328,2.13328,11000000.0
2008-11-05 13:14:00,2.1333,2.13353,2.1333,2.1335,33000000.0
2008-11-05 13:15:00,2.13332,2.13335,2.13314,2.13331,25000000.0
2008-11-05 13:16:00,2.13343,2.13347,2.13307,2.13307,20000000.0
2008-11-05 13:17:00,2.13273,2.13395,2.13265,2.13274,19000000.0
2008-11-05 13:18:00,2.13317,2.13317,2.13293,2.133,41000000.0
2008-11-05 13:19:00,2.13332,2.13332,2.13307,2.13307,36000000.0
2008-11-05 13:20:00,2.13378,2.13433,2.13378,2.13411,36000000.0
2008-11-05 13:21:00,2.13461,2.13515,2.13461,2.13478,54000000.0
2008-11-05 13:22:00,2.13388,2.1344,2.13363,2.1344,41000000.0
2008-11-05 13:23:00,2.13441,2.13442,2.13419,2.13439,11000000.0
2008-11-05 13:24:00,2.13395,2.13462,2.13395,2.13457,23000000.0
2008-11-05 13:25:00,2.13315,2.13315,2.13157,2.13157,25000000.0
2008-11-05 13:26:00,2.13129,2.13154,2.13099,2.13154,20000000.0
2008-11-05 13:27:00,2.13159,2.13199,2.13159,2.13184,32000000.0
2008-11-05 13:28:00,2.13204,2.13335,2.13201,2.13335,26000000.0
2008-11-05 13:29:00,2.13269,2.13313,2.13217,2.13313,25000000.0
2008-11-05 13:30:00,2.1337,2.13371,2.13333,2.13351,16000000.0
2008-11-05 13:31:00,2.1337,2.13388,2.13337,2.13388,21000000.0
2008-11-05 13:32:00,2.13417,2.13446,2.13417,2.13436,28000000.0
2008-11-05 13:33:00,2.13483,2.13506,2.13456,2.13456,18000000.0
2008-11-05 13:34:00,2.13417,2.13417,2.13314,2.13314,35000000.0
2008-11-05 13:35:00,2.13362,2.13415,2.13362,2.13404,10000000.0
2008-11-05 13:36:00,2.13438,2.13447,2.13425,2.13437,40000000.0
2008-11-05 13:37:00,2.13455,2.1356,2.13455,2.1356,22000000.0
2008-11-05 13:38:00,2.13548,2.13548,2.13491,2.13491,39000000.0
2008-11-05 13:39:00,2.13526,2.13572,2.13526,2.13572,32000000.0
2008-11-05 13:40:00,2.13579,2.13666,2.13579,2.13666,35000000.0
2008-11-05 13:41:00,2.13679,2.13751,2.13679,2.13751,27000000.0
2008-11-05 13:42:00,2.13776,2.13785,2.13748,2.13748,32000000.0
2008-11-05 13:43:00,2.13748,2.13782,2.1372,2.1372,26000000.0
2008-11-05 13:44:00,2.13702,2.13732,2.13674,2.13674,25000000.0
2008-11-05 13:45:00,2.1371,2.1371,2.13569,2.13681,21000000.0
2008-11-05 13:46:00,2.13749,2.13749,2.13727,2.13732,13000000.0
2008-11-05 13:47:00,2.13642,2.13731,2.13588,2.13731,22000000.0
2008-11-05 13:48:00,2.13803,2.1399,2.1368,2.1368,21000000.0
2008-11-05 13:49:00,2.13627,2.13627,2.13587,2.13621,24000000.0
2008-11-05 13:50:00,2.13641,2.13695,2.13599,2.13633,27000000.0
2008-11-05 13:51:00,2.13609,2.13625,2.13415,2.13415,27000000.0
2008-11-05 13:52:00,2.13443,2.13642,2.13443,2.13642,31000000.0
2008-11-05 13:53:00,2.13636,2.13781,2.13636,2.13674,31000000.0
2008-11-05 13:54:00,2.13695,2.13837,2.13695,2.13837,28000000.0
2008-11-05 13:55:00,2.13854,2.13938,2.13854,2.13889,33000000.0
2008-11-05 13:56:00,2.13954,2.14141,2.13954,2.14063,23000000.0
2008-11-05 13:57:00,2.13936,2.13936,2.13647,2.13737,19000000.0
2008-11-05 13:58:00,2.1368,2.1368,2.13627,2.13677,30000000.0
2008-11-05 13:59:00,2.13661,2.13706,2.13581,2.13581,39000000.0
2008-11-05 14:00:00,2.13512,2.13565,2.13512,2.13549,30000000.0
2008-11-05 14:01:00,2.13558,2.13605,2.13558,2.13605,16000000.0
2008-11-05 14:02:00,2.13598,2.13598,2.1355,2.13556,34000000.0
2008-11-05 14:03:00,2.13518,2.13556,2.1349,2.13548,24000000.0
2008-11-05 14:04:00,2.13569,2.13618,2.13569,2.13618,20000000.0
2008-11-05 14:05:00,2.13586,2.13728,2.13586,2.13726,31000000.0
2008-11-05 14:06:00,2.13693,2.13758,2.13682,2.13758,28000000.0
2008-11-05 14:07:00,2.13817,2.13817,2.13637,2.13637,32000000.0
2008-11-05 14:08:00,2.13738,2.13852,2.13738,2.13852,22000000.0
2008-11-05 14:09:00,2.13816,2.13816,2.13647,2.13647,15000000.0
2008-11-05 14:10:00,2.13602,2.13627,2.13602,2.13625,24000000.0
2008-11-05 14:11:00,2.13611,2.1363,2.13559,2.1363,22000000.0
2008-11-05 14:12:00,2.13686,2.13686,2.13578,2.13578,17000000.0
2008-11-05 14:13:00,2.13564,2.13626,2.13501,2.13501,19000000.0
2008-11-05 14:14:00,2.13508,2.13517,2.13471,2.13471,22000000.0
2008-11-05 14:15:00,2.13479,2.13552,2.1347,2.13548,26000000.0
2008-11-05 14:16:00,2.13558,2.13571,2.13558,2.1357,10000000.0
2008-11-05 14:17:00,2.13602,2.13602,2.13576,2.13591,8000000.0
2008-11-05 14:18:00,2.13577,2.13584,2.13536,2.13584,13000000.0
2008-11-05 14:19:00,2.13589,2.13624,2.13589,2.13624,29000000.0
2008-11-05 14:20:00,2.13684,2.13684,2.13634,2.13642,15000000.0
2008-11-05 14:21:00,2.13601,2.13698,2.13601,2.13679,18000000.0
2008-11-05 14:22:00,2.13659,2.13745,2.13659,2.13741,10000000.0
2008-11-05 14:23:00,2.13752,2.13787,2.13718,2.13718,24000000.0
2008-11-05 14:24:00,2.13689,2.13689,2.13643,2.13664,17000000.0
2008-11-05 14:25:00,2.13696,2.13757,2.13656,2.13707,31000000.0
2008-11-05 14:26:00,2.13665,2.13665,2.1363,2.1363,14000000.0
2008-11-05 14:27:00,2.13666,2.13738,2.13666,2.13738,14000000.0
2008-11-05 14:28:00,2.13684,2.13691,2.13681,2.13681,9000000.0
2008-11-05 14:29:00,2.13707,2.13734,2.13681,2.13681,7000000.0
2008-11-05 14:30:00,2.13612,2.13612,2.1338,2.13386,17000000.0
2008-11-05 14:31:00,2.13464,2.13487,2.13435,2.13487,21000000.0
2008-11-05 14:32:00,2.13656,2.13656,2.1353,2.1353,8000000.0
2008-11-05 14:33:00,2.1353,2.1353,2.13442,2.13461,10000000.0
2008-11-05 14:34:00,2.13464,2.13556,2.13464,2.1351,11000000.0
2008-11-05 14:35:00,2.13539,2.13621,2.13528,2.13621,7000000.0
2008-11-05 14:36:00,2.13609,2.13609,2.13522,2.13582,8000000.0
2008-11-05 14:37:00,2.13596,2.13596,2.13446,2.13446,11000000.0
2008-11-05 14:38:00,2.13422,2.13438,2.1342,2.13427,7000000.0
2008-11-05 14:39:00,2.13366,2.13383,2.13297,2.13383,8000000.0
2008-11-05 14:40:00,2.13441,2.13441,2.13388,2.13388,8000000.0
2008-11-05 14:41:00,2.13344,2.1336,2.13193,2.13278,10000000.0
2008-11-05 14:42:00,2.13306,2.13446,2.13306,2.13446,9000000.0
2008-11-05 14:43:00,2.13399,2.13399,2.13336,2.13336,8000000.0
2008-11-05 14:44:00,2.13401,2.13648,2.13401,2.13648,8000000.0
2008-11-05 14:45:00,2.13621,2.1384,2.13607,2.1384,7000000.0
2008-11-05 14:46:00,2.13826,2.13826,2.13679,2.13679,9000000.0
2008-11-05 14:47:00,2.13574,2.13574,2.13517,2.13539,8000000.0
2008-11-05 14:48:00,2.13571,2.13571,2.13525,2.13554,8000000.0
2008-11-05 14:49:00,2.13562,2.13567,2.1355,2.13564,9000000.0
2008-11-05 14:50:00,2.13421,2.13421,2.13359,2.13416,7000000.0
2008-11-05 14:51:00,2.13448,2.13448,2.13408,2.13435,10000000.0
2008-11-05 14:52:00,2.13368,2.13503,2.13332,2.13503,7000000.0
2008-11-05 14:53:00,2.13514,2.13633,2.13514,2.13633,7000000.0
2008-11-05 14:54:00,2.13659,2.13708,2.13621,2.13621,8000000.0
2008-11-05 14:55:00,2.13664,2.13804,2.13656,2.13804,7000000.0
2008-11-05 14:56:00,2.13837,2.13837,2.13744,2.13775,8000000.0
2008-11-05 14:57:00,2.13734,2.13734,2.13591,2.13599,7000000.0
2008-11-05 14:58:00,2.13621,2.13652,2.1361,2.13652,8000000.0
2008-11-05 14:59:00,2.13681,2.13694,2.13474,2.13474,8000000.0
2008-11-05 15:00:00,2.13492,2.13497,2.1347,2.1347,7000000.0
2008-11-05 15:01:00,2.13457,2.13533,2.13454,2.13533,8000000.0
2008-11-05 15:02:00,2.13553,2.13553,2.13493,2.13496,7000000.0
2008-11-05 15:03:00,2.13438,2.13438,2.1336,2.13407,7000000.0
2008-11-05 15:04:00,2.1341,2.1341,2.13335,2.13335,8000000.0
2008-11-05 15:05:00,2.13326,2.13326,2.13245,2.13294,7000000.0
2008-11-05 15:06:00,2.13309,2.13317,2.13299,2.13317,8000000.0
2008-11-05 15:07:00,2.13322,2.13345,2.13282,2.13345,11000000.0
2008-11-05 15:08:00,2.13347,2.13517,2.13347,2.13515,8000000.0
2008-11-05 15:09:00,2.13568,2.13568,2.13493,2.13512,7000000.0
2008-11-05 15:10:00,2.13544,2.13587,2.13532,2.13532,7000000.0
2008-11-05 15:11:00,2.13323,2.1333,2.13245,2.13322,11000000.0
2008-11-05 15:12:00,2.13341,2.13358,2.13272,2.13272,10000000.0
2008-11-05 15:13:00,2.13322,2.13451,2.13322,2.13398,9000000.0
2008-11-05 15:14:00,2.13422,2.13451,2.13382,2.13391,10000000.0
2008-11-05 15:15:00,2.13379,2.13492,2.13379,2.13458,8000000.0
2008-11-05 15:16:00,2.13386,2.13386,2.13162,2.13162,9000000.0
2008-11-05 15:17:00,2.13203,2.13358,2.13203,2.13358,9000000.0
2008-11-05 15:18:00,2.13325,2.13372,2.13325,2.1335,8000000.0
2008-11-05 15:19:00,2.13246,2.13307,2.13246,2.13291,7000000.0
2008-11-05 15:20:00,2.13337,2.13421,2.13337,2.13351,9000000.0
2008-11-05 15:21:00,2.13298,2.13313,2.13277,2.13296,8000000.0
2008-11-05 15:22:00,2.13395,2.13419,2.13394,2.1341,9000000.0
2008-11-05 15:23:00,2.13392,2.13392,2.1333,2.1333,8000000.0
2008-11-05 15:24:00,2.13311,2.13331,2.13311,2.13324,8000000.0
2008-11-05 15:25:00,2.13313,2.13351,2.13313,2.13326,7000000.0
2008-11-05 15:26:00,2.13407,2.13456,2.13407,2.13456,7000000.0
2008-11-05 15:27:00,2.13393,2.13393,2.13359,2.13359,7000000.0
2008-11-05 15:28:00,2.13356,2.13653,2.13335,2.13653,11000000.0
2008-11-05 15:29:00,2.1365,2.1365,2.13469,2.1349,7000000.0
2008-11-05 15:30:00,2.13512,2.1358,2.13488,2.13488,9000000.0
2008-11-05 15:31:00,2.13472,2.13489,2.13449,2.13489,9000000.0
2008-11-05 15:32:00,2.1341,2.1341,2.13244,2.13244,10000000.0
2008-11-05 15:33:00,2.13297,2.1339,2.13297,2.1339,8000000.0
2008-11-05 15:34:00,2.13352,2.13359,2.13316,2.13316,9000000.0
2008-11-05 15:35:00,2.133,2.13385,2.1329,2.13385,7000000.0
2008-11-05 15:36:00,2.13413,2.13413,2.13328,2.13328,7000000.0
2008-11-05 15:37:00,2.13303,2.13303,2.1327,2.13301,8000000.0
2008-11-05 15:38:00,2.13218,2.13495,2.13218,2.13451,7000000.0
2008-11-05 15:39:00,2.13445,2.13474,2.13441,2.13474,10000000.0
2008-11-05 15:40:00,2.13505,2.13523,2.13497,2.13497,9000000.0
2008-11-05 15:41:00,2.13536,2.13544,2.13512,2.1352,11000000.0
2008-11-05 15:42:00,2.13523,2.13523,2.13458,2.13458,8000000.0
2008-11-05 15:43:00,2.13451,2.13476,2.1345,2.13476,8000000.0
2008-11-05 15:44:00,2.13489,2.13489,2.13453,2.13477,8000000.0
2008-11-05 15:45:00,2.13529,2.13559,2.13517,2.13517,8000000.0
2008-11-05 15:46:00,2.13533,2.13553,2.13516,2.13553,10000000.0
2008-11-05 15:47:00,2.13585,2.13586,2.13571,2.13585,7000000.0
2008-11-05 15:48:00,2.13632,2.13647,2.1328,2.1328,7000000.0
2008-11-05 15:49:00,2.13263,2.13299,2.1326,2.13277,8000000.0
2008-11-05 15:50:00,2.13225,2.13252,2.13098,2.13215,8000000.0
2008-11-05 15:51:00,2.13279,2.13285,2.12996,2.13075,9000000.0
2008-11-05 15:52:00,2.13311,2.13357,2.13311,2.13341,7000000.0
2008-11-05 15:53:00,2.13254,2.13297,2.13254,2.13286,7000000.0
2008-11-05 15:54:00,2.13285,2.13339,2.13285,2.13339,11000000.0
2008-11-05 15:55:00,2.13389,2.13414,2.13381,2.13382,9000000.0
2008-11-05 15:56:00,2.13359,2.13359,2.13329,2.13329,7000000.0
2008-11-05 15:57:00,2.13356,2.13356,2.13323,2.13325,10000000.0
2008-11-05 15:58:00,2.1331,2.13316,2.13239,2.13239,10000000.0
2008-11-05 15:59:00,2.13174,2.13174,2.1313,2.13162,7000000.0
2008-11-05 16:00:00,2.13202,2.13241,2.13202,2.13218,7000000.0
2008-11-05 16:01:00,2.13183,2.13203,2.1312,2.13155,9000000.0
2008-11-05 16:02:00,2.13176,2.13192,2.13137,2.13137,8000000.0
2008-11-05 16:03:00,2.13112,2.1318,2.13112,2.13179,11000000.0
2008-11-05 16:04:00,2.13252,2.13318,2.13252,2.13318,8000000.0
2008-11-05 16:05:00,2.13374,2.1341,2.13205,2.13205,9000000.0
2008-11-05 16:06:00,2.13195,2.13252,2.13195,2.13224,10000000.0
2008-11-05 16:07:00,2.13189,2.13189,2.13171,2.13179,10000000.0
2008-11-05 16:08:00,2.1327,2.13297,2.13217,2.13297,8000000.0
2008-11-05 16:09:00,2.13295,2.13295,2.1326,2.1326,7000000.0
2008-11-05 16:10:00,2.13228,2.13228,2.132,2.132,7000000.0
2008-11-05 16:11:00,2.13163,2.13173,2.13139,2.13139,10000000.0
2008-11-05 16:12:00,2.13164,2.13201,2.1316,2.13174,9000000.0
2008-11-05 16:13:00,2.13221,2.13221,2.13169,2.13218,7000000.0
2008-11-05 16:14:00,2.13258,2.13258,2.13226,2.13256,11000000.0
2008-11-05 16:15:00,2.13273,2.13287,2.13239,2.13258,7000000.0
2008-11-05 16:16:00,2.13299,2.13336,2.13286,2.13328,7000000.0
2008-11-05 16:17:00,2.13338,2.13374,2.13338,2.13359,11000000.0
2008-11-05 16:18:00,2.13377,2.13385,2.13363,2.13372,11000000.0
2008-11-05 16:19:00,2.13388,2.13388,2.13373,2.13373,11000000.0
2008-11-05 16:20:00,2.13382,2.13382,2.13325,2.13381,9000000.0
2008-11-05 16:21:00,2.13463,2.13463,2.13433,2.13433,9000000.0
2008-11-05 16:22:00,2.13411,2.13449,2.13379,2.13398,8000000.0
2008-11-05 16:23:00,2.13397,2.13467,2.13397,2.13463,8000000.0
2008-11-05 16:24:00,2.13525,2.13778,2.13452,2.13778,10000000.0
2008-11-05 16:25:00,2.1378,2.1378,2.13745,2.13768,7000000.0
2008-11-05 16:26:00,2.13798,2.13798,2.13691,2.13695,7000000.0
2008-11-05 16:27:00,2.13706,2.13787,2.13706,2.13787,11000000.0
2008-11-05 16:28:00,2.13773,2.13904,2.13773,2.13904,11000000.0
2008-11-05 16:29:00,2.13928,2.13928,2.13868,2.13917,7000000.0
2008-11-05 16:30:00,2.13952,2.13994,2.1389,2.13994,8000000.0
2008-11-05 16:31:00,2.14041,2.14131,2.14015,2.14015,7000000.0
2008-11-05 16:32:00,2.13905,2.13992,2.13905,2.13992,8000000.0
2008-11-05 16:33:00,2.13948,2.13948,2.13838,2.13842,11000000.0
2008-11-05 16:34:00,2.13914,2.1397,2.13914,2.1395,8000000.0
2008-11-05 16:35:00,2.13937,2.14023,2.13937,2.14023,7000000.0
2008-11-05 16:36:00,2.14112,2.14112,2.14056,2.14062,8000000.0
2008-11-05 16:37:00,2.14083,2.14161,2.14083,2.14161,8000000.0
2008-11-05 16:38:00,2.14141,2.14189,2.14141,2.14183,7000000.0
2008-11-05 16:39:00,2.14227,2.14238,2.1419,2.1419,8000000.0
2008-11-05 16:40:00,2.14174,2.14174,2.14054,2.14054,11000000.0
2008-11-05 16:41:00,2.14046,2.14073,2.14046,2.14072,10000000.0
2008-11-05 16:42:00,2.14079,2.1408,2.14057,2.14077,7000000.0
2008-11-05 16:43:00,2.14072,2.1427,2.14069,2.1427,7000000.0
2008-11-05 16:44:00,2.14266,2.14314,2.14266,2.14314,7000000.0
2008-11-05 16:45:00,2.14539,2.1471,2.14539,2.14608,11000000.0
2008-11-05 16:46:00,2.14607,2.14757,2.14607,2.14757,11000000.0
2008-11-05 16:47:00,2.14597,2.14597,2.14543,2.14543,7000000.0
2008-11-05 16:48:00,2.14428,2.14428,2.14393,2.14403,10000000.0
2008-11-05 16:49:00,2.14345,2.14361,2.14256,2.14256,8000000.0
2008-11-05 16:50:00,2.14255,2.14273,2.14224,2.14252,8000000.0
2008-11-05 16:51:00,2.14252,2.14252,2.14196,2.14196,9000000.0
2008-11-05 16:52:00,2.14186,2.142,2.14142,2.14143,7000000.0
2008-11-05 16:53:00,2.14139,2.14158,2.14114,2.14118,8000000.0
2008-11-05 16:54:00,2.1413,2.14175,2.1413,2.14175,7000000.0
2008-11-05 16:55:00,2.14208,2.14208,2.14065,2.14114,11000000.0
2008-11-05 16:56:00,2.14084,2.14084,2.13612,2.13629,11000000.0
2008-11-05 16:57:00,2.13636,2.1368,2.13633,2.1368,7000000.0
2008-11-05 16:58:00,2.13691,2.13917,2.1367,2.13884,8000000.0
2008-11-05 16:59:00,2.13609,2.13798,2.13609,2.13712,7000000.0
2008-11-05 17:00:00,2.13684,2.14096,2.13684,2.13999,11000000.0
2008-11-05 17:01:00,2.14026,2.14049,2.13972,2.13972,7000000.0
2008-11-05 17:02:00,2.13954,2.14045,2.13954,2.14038,8000000.0
2008-11-05 17:03:00,2.14082,2.14172,2.13967,2.14119,7000000.0
2008-11-05 17:04:00,2.14153,2.14171,2.14153,2.14166,7000000.0
2008-11-05 17:05:00,2.14175,2.14175,2.14131,2.14131,10000000.0
2008-11-05 17:06:00,2.14128,2.14157,2.14103,2.14157,9000000.0
2008-11-05 17:07:00,2.14166,2.14185,2.14166,2.14185,8000000.0
2008-11-05 17:08:00,2.14106,2.14145,2.14079,2.14079,9000000.0
2008-11-05 17:09:00,2.14177,2.14445,2.14177,2.14423,8000000.0
2008-11-05 17:10:00,2.14297,2.14413,2.14297,2.14413,9000000.0
2008-11-05 17:11:00,2.14554,2.14554,2.14399,2.144,8000000.0
2008-11-05 17:12:00,2.14422,2.14681,2.14422,2.14681,7000000.0
2008-11-05 17:13:00,2.14667,2.14719,2.14628,2.14719,8000000.0
2008-11-05 17:14:00,2.14729,2.14953,2.14729,2.14953,8000000.0
2008-11-05 17:15:00,2.15062,2.15127,2.15048,2.15099,7000000.0
2008-11-05 17:16:00,2.15075,2.15214,2.15075,2.15211,10000000.0
2008-11-05 17:17:00,2.15319,2.15358,2.15319,2.15326,7000000.0
2008-11-05 17:18:00,2.1529,2.15331,2.14816,2.14816,9000000.0
2008-11-05 17:19:00,2.14601,2.14608,2.14582,2.14591,7000000.0
2008-11-05 17:20:00,2.14386,2.14536,2.14349,2.14536,8000000.0
2008-11-05 17:21:00,2.14701,2.14729,2.1465,2.14729,10000000.0
2008-11-05 17:22:00,2.14716,2.14716,2.1458,2.1464,8000000.0
2008-11-05 17:23:00,2.14738,2.14738,2.1455,2.1455,8000000.0
2008-11-05 17:24:00,2.14614,2.14992,2.14614,2.14992,7000000.0
2008-11-05 17:25:00,2.14998,2.14998,2.149,2.149,7000000.0
2008-11-05 17:26:00,2.14907,2.14985,2.14907,2.14965,7000000.0
2008-11-05 17:27:00,2.15028,2.15057,2.14983,2.15041,9000000.0
2008-11-05 17:28:00,2.1508,2.151,2.14894,2.14894,7000000.0
2008-11-05 17:29:00,2.14865,2.14865,2.14726,2.14726,8000000.0
2008-11-05 17:30:00,2.14869,2.14885,2.14825,2.14837,8000000.0
2008-11-05 17:31:00,2.1473,2.14916,2.1473,2.14882,9000000.0
2008-11-05 17:32:00,2.14927,2.14927,2.14838,2.14838,8000000.0
2008-11-05 17:33:00,2.14886,2.14899,2.14866,2.14866,11000000.0
2008-11-05 17:34:00,2.15023,2.15058,2.15018,2.15018,9000000.0
2008-11-05 17:35:00,2.14956,2.14956,2.14894,2.14894,7000000.0
2008-11-05 17:36:00,2.1483,2.1483,2.1475,2.14759,7000000.0
2008-11-05 17:37:00,2.14865,2.15032,2.14865,2.14933,7000000.0
2008-11-05 17:38:00,2.14892,2.14933,2.14892,2.14933,8000000.0
2008-11-05 17:39:00,2.14997,2.15005,2.14935,2.14985,7000000.0
2008-11-05 17:40:00,2.14997,2.1501,2.14905,2.14905,9000000.0
2008-11-05 17:41:00,2.14939,2.14946,2.14887,2.14887,8000000.0
2008-11-05 17:42:00,2.1487,2.1487,2.14737,2.14754,11000000.0
2008-11-05 17:43:00,2.1476,2.14791,2.14751,2.14763,7000000.0
2008-11-05 17:44:00,2.14737,2.14747,2.14678,2.14691,10000000.0
2008-11-05 17:45:00,2.14688,2.15127,2.14688,2.15127,7000000.0
2008-11-05 17:46:00,2.15048,2.15048,2.14917,2.14917,8000000.0
2008-11-05 17:47:00,2.14958,2.14958,2.14801,2.14801,8000000.0
2008-11-05 17:48:00,2.14887,2.1495,2.14833,2.14833,7000000.0
2008-11-05 17:49:00,2.14713,2.14746,2.14713,2.14725,7000000.0
2008-11-05 17:50:00,2.14691,2.14769,2.14691,2.14769,7000000.0
2008-11-05 17:51:00,2.14693,2.14805,2.14676,2.14805,7000000.0
2008-11-05 17:52:00,2.14884,2.14943,2.14884,2.14887,7000000.0
2008-11-05 17:53:00,2.14724,2.14724,2.14506,2.14506,7000000.0
2008-11-05 17:54:00,2.14486,2.14486,2.14187,2.14221,11000000.0
2008-11-05 17:55:00,2.14192,2.14339,2.14192,2.14339,7000000.0
2008-11-05 17:56:00,2.14444,2.14483,2.14444,2.14473,7000000.0
2008-11-05 17:57:00,2.1444,2.14457,2.14404,2.14404,10000000.0
2008-11-05 17:58:00,2.14344,2.14344,2.14188,2.14188,10000000.0
2008-11-05 17:59:00,2.14048,2.14453,2.13916,2.14453,10000000.0
2008-11-05 18:00:00,2.14943,2.15156,2.14943,2.15119,10000000.0
2008-11-05 18:01:00,2.14984,2.14984,2.14703,2.14703,8000000.0
2008-11-05 18:02:00,2.14745,2.14844,2.14745,2.14795,8000000.0
2008-11-05 18:03:00,2.14773,2.14873,2.14773,2.1482,10000000.0
2008-11-05 18:04:00,2.14838,2.14919,2.14805,2.14919,8000000.0
2008-11-05 18:05:00,2.14912,2.14912,2.14837,2.14863,10000000.0
2008-11-05 18:06:00,2.1485,2.1485,2.14809,2.14809,10000000.0
2008-11-05 18:07:00,2.14712,2.14712,2.14488,2.14658,8000000.0
2008-11-05 18:08:00,2.14686,2.14686,2.14431,2.14431,8000000.0
2008-11-05 18:09:00,2.1441,2.14431,2.14326,2.14326,8000000.0
2008-11-05 18:10:00,2.14473,2.14699,2.14473,2.14634,11000000.0
2008-11-05 18:11:00,2.14749,2.14749,2.14684,2.14684,7000000.0
2008-11-05 18:12:00,2.14619,2.14756,2.14619,2.14756,9000000.0
2008-11-05 18:13:00,2.14821,2.14821,2.14612,2.14612,11000000.0
2008-11-05 18:14:00,2.14548,2.14552,2.14531,2.14547,7000000.0
2008-11-05 18:15:00,2.14568,2.14589,2.14568,2.14587,8000000.0
2008-11-05 18:16:00,2.14704,2.14704,2.14512,2.14512,11000000.0
2008-11-05 18:17:00,2.14492,2.14507,2.14437,2.14437,10000000.0
2008-11-05 18:18:00,2.14544,2.14892,2.14544,2.14892,8000000.0
2008-11-05 18:19:00,2.1493,2.15078,2.1493,2.14994,9000000.0
2008-11-05 18:20:00,2.14891,2.14932,2.14881,2.14931,7000000.0
2008-11-05 18:21:00,2.1492,2.1492,2.14711,2.14887,11000000.0
2008-11-05 18:22:00,2.14782,2.14789,2.14742,2.14769,11000000.0
2008-11-05 18:23:00,2.14798,2.14798,2.14754,2.14777,8000000.0
2008-11-05 18:24:00,2.14742,2.14742,2.14643,2.14643,10000000.0
2008-11-05 18:25:00,2.14672,2.14713,2.14657,2.14657,7000000.0
2008-11-05 18:26:00,2.14644,2.14723,2.14618,2.14723,8000000.0
2008-11-05 18:27:00,2.14664,2.14686,2.14565,2.14565,7000000.0
2008-11-05 18:28:00,2.14572,2.14658,2.14572,2.14645,7000000.0
2008-11-05 18:29:00,2.14678,2.14694,2.1466,2.14694,7000000.0
2008-11-05 18:30:00,2.14643,2.14899,2.1462,2.14884,8000000.0
2008-11-05 18:31:00,2.15032,2.15032,2.14953,2.14953,9000000.0
2008-11-05 18:32:00,2.1489,2.14924,2.14713,2.14713,11000000.0
2008-11-05 18:33:00,2.14595,2.1461,2.14536,2.14566,11000000.0
2008-11-05 18:34:00,2.14608,2.14625,2.1458,2.1458,7000000.0
2008-11-05 18:35:00,2.14518,2.14535,2.14475,2.14475,8000000.0
2008-11-05 18:36:00,2.14436,2.14462,2.14386,2.14462,7000000.0
2008-11-05 18:37:00,2.14515,2.14589,2.14477,2.14589,8000000.0
2008-11-05 18:38:00,2.14617,2.14617,2.14471,2.14471,8000000.0
2008-11-05 18:39:00,2.14587,2.14605,2.14549,2.14549,7000000.0
2008-11-05 18:40:00,2.14604,2.14693,2.14604,2.14693,7000000.0
2008-11-05 18:41:00,2.14735,2.14735,2.14703,2.14719,8000000.0
2008-11-05 18:42:00,2.14671,2.14671,2.14565,2.1459,11000000.0
2008-11-05 18:43:00,2.14587,2.14606,2.14565,2.14606,8000000.0
2008-11-05 18:44:00,2.14654,2.14687,2.14654,2.14687,7000000.0
2008-11-05 18:45:00,2.14658,2.14728,2.14633,2.14728,11000000.0
2008-11-05 18:46:00,2.14701,2.14701,2.14435,2.14464,9000000.0
2008-11-05 18:47:00,2.14482,2.14547,2.14482,2.14538,8000000.0
2008-11-05 18:48:00,2.14577,2.14577,2.14512,2.14525,9000000.0
2008-11-05 18:49:00,2.1449,2.14495,2.14458,2.14495,7000000.0
2008-11-05 18:50:00,2.14488,2.14502,2.14445,2.14502,11000000.0
2008-11-05 18:51:00,2.14427,2.14445,2.14391,2.14396,10000000.0
2008-11-05 18:52:00,2.14363,2.14438,2.14363,2.14404,8000000.0
2008-11-05 18:53:00,2.14399,2.14524,2.1439,2.14524,11000000.0
2008-11-05 18:54:00,2.14555,2.14635,2.14555,2.1463,7000000.0
2008-11-05 18:55:00,2.14636,2.14636,2.14376,2.14376,7000000.0
2008-11-05 18:56:00,2.14462,2.14472,2.14322,2.14322,7000000.0
2008-11-05 18:57:00,2.1441,2.14585,2.1441,2.14585,10000000.0
2008-11-05 18:58:00,2.14546,2.14599,2.14544,2.14544,9000000.0
2008-11-05 18:59:00,2.14561,2.14673,2.14561,2.14673,8000000.0
2008-11-05 19:00:00,2.14662,2.14662,2.14555,2.14555,7000000.0
2008-11-05 19:01:00,2.14549,2.14582,2.14549,2.14582,7000000.0
2008-11-05 19:02:00,2.14624,2.14655,2.14621,2.14639,8000000.0
2008-11-05 19:03:00,2.14725,2.14922,2.14725,2.14922,7000000.0
2008-11-05 19:04:00,2.14914,2.14999,2.14914,2.1494,8000000.0
2008-11-05 19:05:00,2.14862,2.14862,2.14682,2.14682,8000000.0
2008-11-05 19:06:00,2.14668,2.14694,2.14635,2.14662,8000000.0
2008-11-05 19:07:00,2.14671,2.14719,2.14669,2.14719,9000000.0
2008-11-05 19:08:00,2.14637,2.14659,2.14632,2.14659,8000000.0
2008-11-05 19:09:00,2.14693,2.14772,2.14693,2.14769,7000000.0
2008-11-05 19:10:00,2.14708,2.14719,2.14645,2.14665,11000000.0
2008-11-05 19:11:00,2.14682,2.14703,2.14589,2.14596,10000000.0
2008-11-05 19:12:00,2.14666,2.1469,2.14666,2.14681,7000000.0
2008-11-05 19:13:00,2.14657,2.14657,2.14466,2.14546,8000000.0
2008-11-05 19:14:00,2.14534,2.14534,2.14499,2.14512,8000000.0
2008-11-05 19:15:00,2.14578,2.14578,2.14471,2.14518,10000000.0
2008-11-05 19:16:00,2.14428,2.14476,2.144,2.144,8000000.0
2008-11-05 19:17:00,2.1429,2.14354,2.1429,2.14331,10000000.0
2008-11-05 19:18:00,2.14359,2.14512,2.14359,2.14512,11000000.0
2008-11-05 19:19:00,2.14504,2.14504,2.14425,2.14426,8000000.0
2008-11-05 19:20:00,2.14435,2.14478,2.14435,2.14478,11000000.0
2008-11-05 19:21:00,2.14482,2.14482,2.14422,2.14422,10000000.0
2008-11-05 19:22:00,2.14457,2.14505,2.14457,2.14502,9000000.0
2008-11-05 19:23:00,2.14473,2.1451,2.14473,2.1451,8000000.0
2008-11-05 19:24:00,2.14457,2.14457,2.1428,2.1428,9000000.0
2008-11-05 19:25:00,2.14235,2.14277,2.1423,2.14271,9000000.0
2008-11-05 19:26:00,2.14197,2.1439,2.14169,2.1439,7000000.0
2008-11-05 19:27:00,2.14291,2.14331,2.14251,2.14251,8000000.0
2008-11-05 19:28:00,2.14167,2.14167,2.14006,2.14006,10000000.0
2008-11-05 19:29:00,2.13911,2.13941,2.13898,2.13898,7000000.0
2008-11-05 19:30:00,2.14023,2.14165,2.14023,2.14155,10000000.0
2008-11-05 19:31:00,2.14147,2.14182,2.1412,2.14182,7000000.0
2008-11-05 19:32:00,2.14183,2.14292,2.14171,2.14292,10000000.0
2008-11-05 19:33:00,2.14205,2.14304,2.14205,2.14286,7000000.0
2008-11-05 19:34:00,2.14278,2.14319,2.14267,2.14291,8000000.0
2008-11-05 19:35:00,2.14362,2.14425,2.14336,2.14425,7000000.0
2008-11-05 19:36:00,2.14619,2.15039,2.14619,2.15039,7000000.0
2008-11-05 19:37:00,2.15117,2.15139,2.15041,2.15139,8000000.0
2008-11-05 19:38:00,2.14997,2.15092,2.14997,2.15083,8000000.0
2008-11-05 19:39:00,2.15019,2.15066,2.14966,2.14966,8000000.0
2008-11-05 19:40:00,2.14899,2.14899,2.14734,2.1476,7000000.0
2008-11-05 19:41:00,2.14794,2.14808,2.14684,2.14808,9000000.0
2008-11-05 19:42:00,2.14792,2.14899,2.14792,2.14888,7000000.0
2008-11-05 19:43:00,2.14897,2.14921,2.14879,2.14879,11000000.0
2008-11-05 19:44:00,2.14839,2.14839,2.1479,2.1479,8000000.0
2008-11-05 19:45:00,2.14827,2.14924,2.14698,2.14698,9000000.0
2008-11-05 19:46:00,2.14709,2.14738,2.14597,2.14597,7000000.0
2008-11-05 19:47:00,2.14577,2.14645,2.14577,2.14645,9000000.0
2008-11-05 19:48:00,2.14677,2.14734,2.14654,2.14654,8000000.0
2008-11-05 19:49:00,2.14423,2.14423,2.14213,2.14213,7000000.0
2008-11-05 19:50:00,2.14159,2.14404,2.14136,2.14404,7000000.0
2008-11-05 19:51:00,2.14512,2.1464,2.14493,2.1464,7000000.0
2008-11-05 19:52:00,2.14664,2.14775,2.14658,2.14775,7000000.0
2008-11-05 19:53:00,2.1472,2.14726,2.14705,2.14722,7000000.0
2008-11-05 19:54:00,2.14537,2.14537,2.14415,2.14504,8000000.0
2008-11-05 19:55:00,2.145,2.1463,2.145,2.1463,8000000.0
2008-11-05 19:56:00,2.1468,2.14715,2.14607,2.14607,8000000.0
2008-11-05 19:57:00,2.14626,2.14733,2.14623,2.14703,7000000.0
2008-11-05 19:58:00,2.14817,2.14817,2.14679,2.14679,10000000.0
2008-11-05 19:59:00,2.14645,2.14645,2.1445,2.1445,8000000.0
2008-11-05 20:00:00,2.14472,2.14531,2.14434,2.14434,7000000.0
2008-11-05 20:01:00,2.14386,2.14414,2.14336,2.14414,7000000.0
2008-11-05 20:02:00,2.14388,2.14525,2.14388,2.14525,7000000.0
2008-11-05 20:03:00,2.14622,2.14622,2.14596,2.14621,9000000.0
2008-11-05 20:04:00,2.14583,2.14592,2.14541,2.14592,9000000.0
2008-11-05 20:05:00,2.14635,2.1467,2.14622,2.1467,9000000.0
2008-11-05 20:06:00,2.14659,2.14659,2.14602,2.14602,11000000.0
2008-11-05 20:07:00,2.14629,2.14669,2.14622,2.14664,10000000.0
2008-11-05 20:08:00,2.14742,2.1476,2.14741,2.14752,8000000.0
2008-11-05 20:09:00,2.148,2.14813,2.14736,2.14736,7000000.0
2008-11-05 20:10:00,2.14679,2.14751,2.14676,2.14745,8000000.0
2008-11-05 20:11:00,2.14804,2.14921,2.14768,2.14768,8000000.0
2008-11-05 20:12:00,2.14687,2.14739,2.14687,2.14739,7000000.0
2008-11-05 20:13:00,2.14686,2.14686,2.14622,2.14683,10000000.0
2008-11-05 20:14:00,2.14627,2.14627,2.1461,2.14627,7000000.0
2008-11-05 20:15:00,2.14744,2.14754,2.14549,2.14551,7000000.0
2008-11-05 20:16:00,2.14531,2.14601,2.14531,2.14601,7000000.0
2008-11-05 20:17:00,2.14581,2.14604,2.14575,2.14604,11000000.0
2008-11-05 20:18:00,2.14624,2.14748,2.14624,2.14701,9000000.0
2008-11-05 20:19:00,2.14681,2.14698,2.14678,2.14698,8000000.0
2008-11-05 20:20:00,2.14719,2.14798,2.14715,2.14779,7000000.0
2008-11-05 20:21:00,2.14766,2.14766,2.14697,2.14707,11000000.0
2008-11-05 20:22:00,2.14811,2.14952,2.14811,2.14952,7000000.0
2008-11-05 20:23:00,2.14953,2.14953,2.14817,2.14817,7000000.0
2008-11-05 20:24:00,2.14852,2.14892,2.14852,2.14892,8000000.0
2008-11-05 20:25:00,2.14835,2.14845,2.14806,2.14812,11000000.0
2008-11-05 20:26:00,2.14816,2.14816,2.14709,2.14722,8000000.0
2008-11-05 20:27:00,2.14811,2.14937,2.14811,2.14848,5000000.0
2008-11-05 20:28:00,2.14824,2.14921,2.14824,2.14848,7000000.0
2008-11-05 20:29:00,2.14796,2.14796,2.14699,2.14702,8000000.0
2008-11-05 20:30:00,2.14678,2.14678,2.14638,2.14638,8000000.0
2008-11-05 20:31:00,2.14681,2.14769,2.14681,2.14769,7000000.0
2008-11-05 20:32:00,2.1483,2.14852,2.14824,2.14846,7000000.0
2008-11-05 20:33:00,2.14823,2.14823,2.1478,2.14817,7000000.0
2008-11-05 20:34:00,2.14812,2.1496,2.14812,2.1496,8000000.0
2008-11-05 20:35:00,2.14886,2.14928,2.14878,2.14928,9000000.0
2008-11-05 20:36:00,2.14783,2.15016,2.14783,2.15016,7000000.0
2008-11-05 20:37:00,2.15068,2.15202,2.15068,2.15202,11000000.0
2008-11-05 20:38:00,2.15255,2.15261,2.15155,2.15164,10000000.0
2008-11-05 20:39:00,2.15138,2.15138,2.15083,2.15083,9000000.0
2008-11-05 20:40:00,2.15151,2.15259,2.15151,2.15259,8000000.0
2008-11-05 20:41:00,2.15263,2.15263,2.15218,2.15232,8000000.0
2008-11-05 20:42:00,2.15263,2.15319,2.15263,2.15319,11000000.0
2008-11-05 20:43:00,2.15443,2.1545,2.15436,2.15449,8000000.0
2008-11-05 20:44:00,2.15385,2.15385,2.15125,2.15125,10000000.0
2008-11-05 20:45:00,2.15106,2.15139,2.15102,2.15139,7000000.0
2008-11-05 20:46:00,2.15173,2.15177,2.1516,2.15165,8000000.0
2008-11-05 20:47:00,2.15142,2.15149,2.15135,2.15148,7000000.0
2008-11-05 20:48:00,2.15112,2.15112,2.15058,2.15058,10000000.0
2008-11-05 20:49:00,2.15032,2.15048,2.15023,2.15041,7000000.0
2008-11-05 20:50:00,2.15109,2.15132,2.15107,2.15123,8000000.0
2008-11-05 20:51:00,2.15135,2.15135,2.15091,2.15091,9000000.0
2008-11-05 20:52:00,2.15089,2.15155,2.15084,2.15084,11000000.0
2008-11-05 20:53:00,2.15062,2.15062,2.14932,2.14932,11000000.0
2008-11-05 20:54:00,2.14951,2.14951,2.14894,2.14894,11000000.0
2008-11-05 20:55:00,2.14814,2.14851,2.14811,2.14835,8000000.0
2008-11-05 20:56:00,2.14832,2.14877,2.14832,2.14877,7000000.0
2008-11-05 20:57:00,2.14874,2.14928,2.14873,2.14928,9000000.0
2008-11-05 20:58:00,2.14932,2.14932,2.14878,2.14878,7000000.0
2008-11-05 20:59:00,2.1493,2.15002,2.1493,2.14997,7000000.0
2008-11-05 21:00:00,2.14966,2.1501,2.14941,2.1501,7000000.0
2008-11-05 21:01:00,2.15083,2.15092,2.15044,2.15044,7000000.0
2008-11-05 21:02:00,2.14999,2.14999,2.14973,2.14977,7000000.0
2008-11-05 21:03:00,2.14987,2.14988,2.14959,2.1498,8000000.0
2008-11-05 21:04:00,2.14927,2.14927,2.1482,2.14843,7000000.0
2008-11-05 21:05:00,2.14813,2.14922,2.1477,2.14922,8000000.0
2008-11-05 21:06:00,2.14908,2.1501,2.14903,2.1501,8000000.0
2008-11-05 21:07:00,2.14917,2.14944,2.14889,2.14944,8000000.0
2008-11-05 21:08:00,2.14966,2.1515,2.14966,2.1515,10000000.0
2008-11-05 21:09:00,2.15126,2.15126,2.15068,2.15068,10000000.0
2008-11-05 21:10:00,2.15085,2.1516,2.15085,2.1516,8000000.0
2008-11-05 21:11:00,2.15141,2.1519,2.15131,2.1519,7000000.0
2008-11-05 21:12:00,2.15178,2.15187,2.15092,2.15092,8000000.0
2008-11-05 21:13:00,2.1507,2.1507,2.14975,2.14975,10000000.0
2008-11-05 21:14:00,2.14976,2.14976,2.14786,2.14937,8000000.0
2008-11-05 21:15:00,2.14813,2.14836,2.1462,2.1462,8000000.0
2008-11-05 21:16:00,2.1459,2.14821,2.14584,2.14821,7000000.0
2008-11-05 21:17:00,2.1489,2.15128,2.1489,2.15128,8000000.0
2008-11-05 21:18:00,2.15177,2.15177,2.15139,2.15139,7000000.0
2008-11-05 21:19:00,2.15136,2.15144,2.15126,2.15135,9000000.0
2008-11-05 21:20:00,2.15129,2.15144,2.15109,2.15109,11000000.0
2008-11-05 21:21:00,2.15062,2.15128,2.15062,2.1511,10000000.0
2008-11-05 21:22:00,2.15077,2.15079,2.14951,2.14951,10000000.0
2008-11-05 21:23:00,2.15136,2.1514,2.15085,2.15085,7000000.0
2008-11-05 21:24:00,2.1508,2.15316,2.1508,2.15316,11000000.0
2008-11-05 21:25:00,2.15311,2.15391,2.15311,2.15391,7000000.0
2008-11-05 21:26:00,2.15639,2.15639,2.15585,2.15609,7000000.0
2008-11-05 21:27:00,2.15579,2.15591,2.15567,2.15585,7000000.0
2008-11-05 21:28:00,2.15582,2.15623,2.15573,2.15623,7000000.0
2008-11-05 21:29:00,2.15627,2.15645,2.15615,2.15643,8000000.0
2008-11-05 21:30:00,2.15637,2.15637,2.15574,2.15576,8000000.0
2008-11-05 21:31:00,2.1555,2.1555,2.15484,2.15484,8000000.0
2008-11-05 21:32:00,2.15557,2.15579,2.15517,2.15517,7000000.0
2008-11-05 21:33:00,2.15584,2.15609,2.15522,2.15528,11000000.0
2008-11-05 21:34:00,2.15509,2.15546,2.15488,2.15488,11000000.0
2008-11-05 21:35:00,2.15624,2.15624,2.15424,2.15424,11000000.0
2008-11-05 21:36:00,2.15501,2.15649,2.15501,2.1564,8000000.0
2008-11-05 21:37:00,2.15591,2.15593,2.15541,2.15541,8000000.0
2008-11-05 21:38:00,2.15527,2.15565,2.15527,2.15565,8000000.0
2008-11-05 21:39:00,2.15582,2.15618,2.15582,2.15613,9000000.0
2008-11-05 21:40:00,2.15537,2.15537,2.1543,2.1543,7000000.0
2008-11-05 21:41:00,2.15353,2.15375,2.15236,2.15322,9000000.0
2008-11-05 21:42:00,2.15215,2.15215,2.15084,2.15126,7000000.0
2008-11-05 21:43:00,2.15104,2.15121,2.15018,2.15018,11000000.0
2008-11-05 21:44:00,2.15093,2.15163,2.15093,2.15163,8000000.0
2008-11-05 21:45:00,2.15168,2.15168,2.1511,2.1511,10000000.0
2008-11-05 21:46:00,2.15102,2.15102,2.15016,2.15016,8000000.0
2008-11-05 21:47:00,2.15002,2.15131,2.15002,2.15131,8000000.0
2008-11-05 21:48:00,2.1515,2.15213,2.1515,2.15213,8000000.0
2008-11-05 21:49:00,2.15113,2.15171,2.15113,2.15156,8000000.0
2008-11-05 21:50:00,2.152,2.152,2.15088,2.15098,8000000.0
2008-11-05 21:51:00,2.15085,2.15116,2.15077,2.15111,7000000.0
2008-11-05 21:52:00,2.15183,2.15251,2.15183,2.15251,7000000.0
2008-11-05 21:53:00,2.1524,2.15257,2.1521,2.1521,7000000.0
2008-11-05 21:54:00,2.15229,2.15229,2.15189,2.15189,7000000.0
2008-11-05 21:55:00,2.15162,2.15162,2.15129,2.15131,7000000.0
2008-11-05 21:56:00,2.15139,2.15159,2.15121,2.15157,8000000.0
2008-11-05 21:57:00,2.15155,2.15155,2.15071,2.15071,7000000.0
2008-11-05 21:58:00,2.15033,2.15047,2.15024,2.15024,7000000.0
2008-11-05 21:59:00,2.15012,2.15121,2.15012,2.15111,8000000.0
2008-11-05 22:00:00,2.15045,2.1508,2.15032,2.15035,10000000.0
2008-11-05 22:01:00,2.1507,2.15079,2.14994,2.14994,9000000.0
2008-11-05 22:02:00,2.14928,2.15047,2.14928,2.14951,8000000.0
2008-11-05 22:03:00,2.14941,2.14951,2.14897,2.149,11000000.0
2008-11-05 22:04:00,2.14877,2.14897,2.14877,2.14885,5000000.0
2008-11-05 22:05:00,2.14896,2.14965,2.14896,2.14965,10000000.0
2008-11-05 22:06:00,2.15025,2.15074,2.15025,2.15074,7000000.0
2008-11-05 22:07:00,2.15074,2.15081,2.14952,2.14952,8000000.0
2008-11-05 22:08:00,2.14951,2.14965,2.14941,2.14941,8000000.0
2008-11-05 22:09:00,2.1494,2.14984,2.14889,2.14984,9000000.0
2008-11-05 22:10:00,2.15077,2.15134,2.15035,2.15125,8000000.0
2008-11-05 22:11:00,2.15091,2.15091,2.14948,2.15058,9000000.0
2008-11-05 22:12:00,2.15037,2.15059,2.1503,2.15059,8000000.0
2008-11-05 22:13:00,2.15091,2.15091,2.15081,2.15087,7000000.0
2008-11-05 22:14:00,2.15078,2.15078,2.15057,2.15069,11000000.0
2008-11-05 22:15:00,2.15038,2.15045,2.14843,2.15045,8000000.0
2008-11-05 22:16:00,2.15304,2.15337,2.15256,2.1528,9000000.0
2008-11-05 22:17:00,2.15347,2.1541,2.15342,2.1541,7000000.0
2008-11-05 22:18:00,2.15444,2.15444,2.15424,2.15442,8000000.0
2008-11-05 22:19:00,2.15489,2.1555,2.15489,2.15529,7000000.0
2008-11-05 22:20:00,2.15489,2.15489,2.15451,2.15451,7000000.0
2008-11-05 22:21:00,2.1527,2.1527,2.15006,2.15006,9000000.0
2008-11-05 22:22:00,2.14982,2.14982,2.14934,2.14938,7000000.0
2008-11-05 22:23:00,2.14951,2.14988,2.14951,2.14956,9000000.0
2008-11-05 22:24:00,2.14923,2.15072,2.14923,2.15072,7000000.0
2008-11-05 22:25:00,2.14971,2.14986,2.14953,2.14986,8000000.0
2008-11-05 22:26:00,2.15014,2.15023,2.14929,2.14932,9000000.0
2008-11-05 22:27:00,2.14959,2.14971,2.14921,2.14971,8000000.0
2008-11-05 22:28:00,2.15004,2.15015,2.14933,2.15015,8000000.0
2008-11-05 22:29:00,2.1499,2.1499,2.14921,2.14921,10000000.0
2008-11-05 22:30:00,2.14926,2.14964,2.14898,2.14964,7000000.0
2008-11-05 22:31:00,2.15018,2.15018,2.14971,2.14974,9000000.0
2008-11-05 22:32:00,2.14954,2.14954,2.14873,2.14873,8000000.0
2008-11-05 22:33:00,2.14964,2.14974,2.14816,2.14816,7000000.0
2008-11-05 22:34:00,2.14881,2.15005,2.14872,2.15005,7000000.0
2008-11-05 22:35:00,2.14993,2.14993,2.14859,2.14859,8000000.0
2008-11-05 22:36:00,2.14828,2.15085,2.14828,2.15085,10000000.0
2008-11-05 22:37:00,2.15173,2.15393,2.15173,2.15393,7000000.0
2008-11-05 22:38:00,2.15321,2.15321,2.15055,2.15055,8000000.0
2008-11-05 22:39:00,2.15034,2.15127,2.15034,2.15127,9000000.0
2008-11-05 22:40:00,2.15159,2.15318,2.15159,2.15318,7000000.0
2008-11-05 22:41:00,2.15363,2.15363,2.15297,2.15301,8000000.0
2008-11-05 22:42:00,2.15272,2.15328,2.15254,2.15328,7000000.0
2008-11-05 22:43:00,2.15302,2.15399,2.15301,2.15399,7000000.0
2008-11-05 22:44:00,2.15425,2.15457,2.15425,2.15425,7000000.0
2008-11-05 22:45:00,2.15387,2.15387,2.15005,2.15005,7000000.0
2008-11-05 22:46:00,2.15057,2.1518,2.15057,2.15177,8000000.0
2008-11-05 22:47:00,2.14981,2.14981,2.14904,2.14904,11000000.0
2008-11-05 22:48:00,2.1495,2.15061,2.14921,2.15061,8000000.0
2008-11-05 22:49:00,2.15022,2.15022,2.14964,2.14988,7000000.0
2008-11-05 22:50:00,2.14998,2.15148,2.14974,2.15148,7000000.0
2008-11-05 22:51:00,2.15247,2.15344,2.15247,2.15344,10000000.0
2008-11-05 22:52:00,2.15362,2.15362,2.15265,2.15265,8000000.0
2008-11-05 22:53:00,2.15241,2.15282,2.15217,2.15218,7000000.0
2008-11-05 22:54:00,2.15351,2.15351,2.15215,2.15215,8000000.0
2008-11-05 22:55:00,2.15235,2.15309,2.15235,2.15299,7000000.0
2008-11-05 22:56:00,2.15419,2.15496,2.15419,2.15496,7000000.0
2008-11-05 22:57:00,2.15518,2.15552,2.15509,2.15552,7000000.0
2008-11-05 22:58:00,2.15589,2.15589,2.15511,2.15511,9000000.0
2008-11-05 22:59:00,2.15532,2.15759,2.15532,2.15759,7000000.0
2008-11-05 23:00:00,2.15905,2.16052,2.15905,2.16052,8000000.0
2008-11-05 23:01:00,2.16025,2.16096,2.16005,2.16076,8000000.0
2008-11-05 23:02:00,2.16101,2.16175,2.15994,2.15994,8000000.0
2008-11-05 23:03:00,2.16022,2.16123,2.16022,2.16123,7000000.0
2008-11-05 23:04:00,2.16145,2.16145,2.16022,2.16022,8000000.0
2008-11-05 23:05:00,2.16057,2.16066,2.16021,2.16047,8000000.0
2008-11-05 23:06:00,2.15989,2.16068,2.15989,2.16063,9000000.0
2008-11-05 23:07:00,2.16088,2.16099,2.16074,2.16074,10000000.0
2008-11-05 23:08:00,2.15987,2.16012,2.15973,2.16006,7000000.0
2008-11-05 23:09:00,2.15995,2.16028,2.15968,2.16028,9000000.0
2008-11-05 23:10:00,2.16082,2.16201,2.16082,2.16201,11000000.0
2008-11-05 23:11:00,2.16201,2.16257,2.16173,2.16257,7000000.0
2008-11-05 23:12:00,2.16242,2.16267,2.16228,2.16228,7000000.0
2008-11-05 23:13:00,2.16257,2.16427,2.16243,2.16427,7000000.0
2008-11-05 23:14:00,2.16467,2.16527,2.16467,2.16527,11000000.0
2008-11-05 23:15:00,2.16463,2.16468,2.16444,2.16468,9000000.0
2008-11-05 23:16:00,2.1649,2.1649,2.16436,2.16439,11000000.0
2008-11-05 23:17:00,2.1641,2.16412,2.16399,2.16404,7000000.0
2008-11-05 23:18:00,2.16401,2.16437,2.16401,2.16437,8000000.0
2008-11-05 23:19:00,2.1644,2.16447,2.16418,2.16429,7000000.0
2008-11-05 23:20:00,2.16423,2.16453,2.16423,2.16439,9000000.0
2008-11-05 23:21:00,2.16467,2.16492,2.16467,2.16492,9000000.0
2008-11-05 23:22:00,2.16493,2.16493,2.16467,2.16467,5000000.0
2008-11-05 23:23:00,2.16417,2.16417,2.16365,2.16395,8000000.0
2008-11-05 23:24:00,2.16422,2.1645,2.16414,2.1645,7000000.0
2008-11-05 23:25:00,2.16467,2.16486,2.16467,2.16486,7000000.0
2008-11-05 23:26:00,2.16455,2.16515,2.16455,2.16509,8000000.0
2008-11-05 23:27:00,2.16555,2.1659,2.16555,2.16576,8000000.0
2008-11-05 23:28:00,2.16579,2.16607,2.16569,2.16606,10000000.0
2008-11-05 23:29:00,2.16652,2.16669,2.16646,2.16662,9000000.0
2008-11-05 23:30:00,2.16708,2.16709,2.16691,2.16692,8000000.0
2008-11-05 23:31:00,2.16692,2.16708,2.16689,2.16689,7000000.0
2008-11-05 23:32:00,2.16702,2.1678,2.16702,2.1678,8000000.0
2008-11-05 23:33:00,2.16803,2.16885,2.16803,2.16879,7000000.0
2008-11-05 23:34:00,2.16817,2.16891,2.16817,2.16821,11000000.0
2008-11-05 23:35:00,2.16868,2.16949,2.16868,2.16912,9000000.0
2008-11-05 23:36:00,2.16911,2.16971,2.16911,2.16952,7000000.0
2008-11-05 23:37:00,2.17015,2.17027,2.16999,2.16999,9000000.0
2008-11-05 23:38:00,2.16971,2.17012,2.16971,2.17003,8000000.0
2008-11-05 23:39:00,2.17014,2.17111,2.16978,2.17111,10000000.0
2008-11-05 23:40:00,2.1708,2.1708,2.17046,2.17046,7000000.0
2008-11-05 23:41:00,2.17059,2.17106,2.17059,2.17102,11000000.0
2008-11-05 23:42:00,2.17119,2.17127,2.17109,2.17119,8000000.0
2008-11-05 23:43:00,2.17129,2.17172,2.17129,2.17172,7000000.0
2008-11-05 23:44:00,2.17153,2.17154,2.1711,2.1711,7000000.0
2008-11-05 23:45:00,2.17005,2.17005,2.16442,2.16442,7000000.0
2008-11-05 23:46:00,2.16311,2.16575,2.16311,2.16575,8000000.0
2008-11-05 23:47:00,2.16591,2.16591,2.16488,2.16498,8000000.0
2008-11-05 23:48:00,2.16483,2.16483,2.16446,2.16461,7000000.0
2008-11-05 23:49:00,2.16455,2.16455,2.16348,2.16348,10000000.0
2008-11-05 23:50:00,2.16327,2.16327,2.16282,2.16293,8000000.0
2008-11-05 23:51:00,2.16299,2.16312,2.16299,2.163,7000000.0
2008-11-05 23:52:00,2.16297,2.16343,2.16292,2.16292,11000000.0
2008-11-05 23:53:00,2.16277,2.1628,2.16265,2.16274,8000000.0
2008-11-05 23:54:00,2.16112,2.16433,2.16112,2.1642,9000000.0
2008-11-05 23:55:00,2.16467,2.16467,2.16421,2.16433,10000000.0
2008-11-05 23:56:00,2.16515,2.16752,2.16515,2.16752,8000000.0
2008-11-05 23:57:00,2.16887,2.17029,2.16887,2.17029,8000000.0
2008-11-05 23:58:00,2.17144,2.17416,2.17144,2.17416,7000000.0
2008-11-05 23:59:00,2.17452,2.17452,2.17352,2.17352,9000000.0
2008-11-06 00:00:00,2.17334,2.17388,2.17328,2.17388,7000000.0
2008-11-06 00:01:00,2.17342,2.17342,2.17269,2.17269,8000000.0
2008-11-06 00:02:00,2.17279,2.17279,2.17083,2.17122,8000000.0
2008-11-06 00:03:00,2.17136,2.17217,2.17136,2.17206,10000000.0
2008-11-06 00:04:00,2.1721,2.17212,2.17128,2.17162,7000000.0
2008-11-06 00:05:00,2.17179,2.1723,2.17146,2.1723,11000000.0
2008-11-06 00:06:00,2.17162,2.17172,2.17117,2.17172,10000000.0
2008-11-06 00:07:00,2.17156,2.17156,2.17116,2.17136,8000000.0
2008-11-06 00:08:00,2.1714,2.1715,2.17113,2.17149,9000000.0
2008-11-06 00:09:00,2.1712,2.1712,2.17086,2.17097,7000000.0
2008-11-06 00:10:00,2.17122,2.17122,2.17073,2.17073,8000000.0
2008-11-06 00:11:00,2.17086,2.17117,2.17082,2.17117,11000000.0
2008-11-06 00:12:00,2.17069,2.17069,2.16981,2.16981,7000000.0
2008-11-06 00:13:00,2.16928,2.16934,2.16896,2.16898,8000000.0
2008-11-06 00:14:00,2.16887,2.16928,2.16844,2.16928,8000000.0
2008-11-06 00:15:00,2.17024,2.17038,2.16957,2.16957,8000000.0
2008-11-06 00:16:00,2.16822,2.16843,2.16808,2.16843,7000000.0
2008-11-06 00:17:00,2.16778,2.16778,2.16763,2.16763,9000000.0
2008-11-06 00:18:00,2.16781,2.16781,2.16763,2.16765,10000000.0
2008-11-06 00:19:00,2.16693,2.16792,2.16693,2.16792,11000000.0
2008-11-06 00:20:00,2.16616,2.16616,2.16538,2.1654,8000000.0
2008-11-06 00:21:00,2.16524,2.16556,2.16517,2.16556,7000000.0
2008-11-06 00:22:00,2.16617,2.16639,2.1658,2.1658,9000000.0
2008-11-06 00:23:00,2.16585,2.16661,2.16551,2.16661,8000000.0
2008-11-06 00:24:00,2.16687,2.1673,2.16661,2.1673,10000000.0
2008-11-06 00:25:00,2.16733,2.16734,2.16723,2.16723,9000000.0
2008-11-06 00:26:00,2.1673,2.1676,2.1673,2.16758,7000000.0
2008-11-06 00:27:00,2.16745,2.16745,2.16691,2.16691,9000000.0
2008-11-06 00:28:00,2.16678,2.16678,2.16593,2.16593,9000000.0
2008-11-06 00:29:00,2.16617,2.16648,2.16617,2.16626,8000000.0
2008-11-06 00:30:00,2.16613,2.16661,2.16613,2.1665,11000000.0
2008-11-06 00:31:00,2.16686,2.1671,2.16678,2.16688,8000000.0
2008-11-06 00:32:00,2.16743,2.16765,2.16743,2.16757,8000000.0
2008-11-06 00:33:00,2.16708,2.16708,2.16649,2.16649,7000000.0
2008-11-06 00:34:00,2.16684,2.16684,2.16583,2.16583,8000000.0
2008-11-06 00:35:00,2.16588,2.16588,2.16551,2.16577,10000000.0
2008-11-06 00:36:00,2.16617,2.16649,2.16617,2.16649,7000000.0
2008-11-06 00:37:00,2.16684,2.16684,2.16609,2.16613,8000000.0
2008-11-06 00:38:00,2.1664,2.16657,2.16615,2.16657,7000000.0
2008-11-06 00:39:00,2.16697,2.16751,2.16697,2.16727,10000000.0
2008-11-06 00:40:00,2.16733,2.16758,2.16728,2.16728,7000000.0
2008-11-06 00:41:00,2.16724,2.16728,2.16681,2.16703,10000000.0
2008-11-06 00:42:00,2.16764,2.16764,2.16673,2.16705,11000000.0
2008-11-06 00:43:00,2.16721,2.16721,2.16649,2.16711,8000000.0
2008-11-06 00:44:00,2.16722,2.16722,2.16556,2.16556,7000000.0
2008-11-06 00:45:00,2.16572,2.16659,2.16572,2.16627,8000000.0
2008-11-06 00:46:00,2.16634,2.16767,2.16634,2.16765,11000000.0
2008-11-06 00:47:00,2.16539,2.16566,2.16524,2.16527,7000000.0
2008-11-06 00:48:00,2.16528,2.16547,2.16523,2.16547,10000000.0
2008-11-06 00:49:00,2.16546,2.16546,2.16519,2.1652,10000000.0
2008-11-06 00:50:00,2.16532,2.16567,2.16532,2.16567,8000000.0
2008-11-06 00:51:00,2.16569,2.1658,2.16548,2.16548,7000000.0
2008-11-06 00:52:00,2.16586,2.16586,2.16564,2.16564,8000000.0
2008-11-06 00:53:00,2.16556,2.16562,2.16533,2.16533,10000000.0
2008-11-06 00:54:00,2.16508,2.16526,2.1644,2.16463,8000000.0
2008-11-06 00:55:00,2.1654,2.16576,2.1654,2.16576,7000000.0
2008-11-06 00:56:00,2.16544,2.16556,2.16476,2.16481,7000000.0
2008-11-06 00:57:00,2.16495,2.16549,2.16495,2.16549,8000000.0
2008-11-06 00:58:00,2.1654,2.16686,2.1654,2.16686,8000000.0
2008-11-06 00:59:00,2.16757,2.16807,2.16757,2.16807,7000000.0
2008-11-06 01:00:00,2.16813,2.16817,2.16775,2.16788,9000000.0
2008-11-06 01:01:00,2.16712,2.16712,2.16536,2.16536,7000000.0
2008-11-06 01:02:00,2.16538,2.16633,2.16538,2.16633,8000000.0
2008-11-06 01:03:00,2.16656,2.16656,2.16617,2.16621,10000000.0
2008-11-06 01:04:00,2.16583,2.16584,2.16563,2.16566,8000000.0
2008-11-06 01:05:00,2.16577,2.16655,2.16577,2.16655,7000000.0
2008-11-06 01:06:00,2.16722,2.16746,2.16722,2.16727,8000000.0
2008-11-06 01:07:00,2.16725,2.16747,2.16713,2.16713,7000000.0
2008-11-06 01:08:00,2.16741,2.16775,2.16741,2.16775,8000000.0
2008-11-06 01:09:00,2.16774,2.16792,2.16774,2.16778,7000000.0
2008-11-06 01:10:00,2.16765,2.16765,2.16594,2.16594,11000000.0
2008-11-06 01:11:00,2.16582,2.16582,2.16523,2.16565,11000000.0
2008-11-06 01:12:00,2.16633,2.16737,2.16633,2.16737,11000000.0
2008-11-06 01:13:00,2.16757,2.16761,2.16747,2.16756,7000000.0
2008-11-06 01:14:00,2.16652,2.16659,2.16631,2.16652,8000000.0
2008-11-06 01:15:00,2.16674,2.16681,2.16668,2.16674,7000000.0
2008-11-06 01:16:00,2.16677,2.16689,2.16656,2.16689,9000000.0
2008-11-06 01:17:00,2.16674,2.16686,2.16672,2.16685,8000000.0
2008-11-06 01:18:00,2.16685,2.16701,2.16678,2.16701,8000000.0
2008-11-06 01:19:00,2.16689,2.16689,2.16677,2.16682,7000000.0
2008-11-06 01:20:00,2.16685,2.16708,2.16685,2.16707,8000000.0
2008-11-06 01:21:00,2.16711,2.16729,2.1659,2.1659,7000000.0
2008-11-06 01:22:00,2.16586,2.16608,2.16586,2.16601,7000000.0
2008-11-06 01:23:00,2.16595,2.16595,2.16573,2.16573,7000000.0
2008-11-06 01:24:00,2.16586,2.16597,2.16582,2.16593,11000000.0
2008-11-06 01:25:00,2.16597,2.16598,2.16584,2.16591,7000000.0
2008-11-06 01:26:00,2.16601,2.16609,2.16591,2.16603,8000000.0
2008-11-06 01:27:00,2.16615,2.16615,2.16531,2.16531,7000000.0
2008-11-06 01:28:00,2.16528,2.16528,2.16422,2.16422,8000000.0
2008-11-06 01:29:00,2.16453,2.16539,2.16453,2.16465,10000000.0
2008-11-06 01:30:00,2.1643,2.16612,2.1643,2.16612,7000000.0
2008-11-06 01:31:00,2.16494,2.16494,2.1641,2.1641,7000000.0
2008-11-06 01:32:00,2.16365,2.16365,2.16297,2.16303,9000000.0
2008-11-06 01:33:00,2.16275,2.16275,2.16097,2.16097,7000000.0
2008-11-06 01:34:00,2.16088,2.16088,2.15952,2.15952,11000000.0
2008-11-06 01:35:00,2.15923,2.15923,2.15868,2.15873,8000000.0
2008-11-06 01:36:00,2.15878,2.15962,2.15878,2.15962,10000000.0
2008-11-06 01:37:00,2.15998,2.15998,2.15848,2.15848,8000000.0
2008-11-06 01:38:00,2.15842,2.15842,2.15826,2.15837,7000000.0
2008-11-06 01:39:00,2.15791,2.15791,2.15723,2.15723,9000000.0
2008-11-06 01:40:00,2.15749,2.158,2.15729,2.15783,11000000.0
2008-11-06 01:41:00,2.15782,2.15812,2.15782,2.15799,5000000.0
2008-11-06 01:42:00,2.15775,2.15775,2.1576,2.1577,9000000.0
2008-11-06 01:43:00,2.15731,2.15732,2.15694,2.15712,9000000.0
2008-11-06 01:44:00,2.15724,2.15749,2.15716,2.15734,8000000.0
2008-11-06 01:45:00,2.15786,2.15829,2.15786,2.15821,7000000.0
2008-11-06 01:46:00,2.15876,2.15913,2.15876,2.15913,7000000.0
2008-11-06 01:47:00,2.15987,2.16017,2.15987,2.16002,7000000.0
2008-11-06 01:48:00,2.16001,2.16044,2.16001,2.16018,8000000.0
2008-11-06 01:49:00,2.16003,2.16015,2.15984,2.15985,8000000.0
2008-11-06 01:50:00,2.15894,2.1594,2.15894,2.15906,7000000.0
2008-11-06 01:51:00,2.15857,2.15857,2.15517,2.15517,10000000.0
2008-11-06 01:52:00,2.15525,2.15685,2.15525,2.15683,8000000.0
2008-11-06 01:53:00,2.15667,2.15667,2.15548,2.15583,8000000.0
2008-11-06 01:54:00,2.15609,2.1564,2.15596,2.15614,10000000.0
2008-11-06 01:55:00,2.15596,2.15622,2.15586,2.15616,9000000.0
2008-11-06 01:56:00,2.156,2.156,2.15404,2.15595,10000000.0
2008-11-06 01:57:00,2.15644,2.15754,2.15632,2.15632,9000000.0
2008-11-06 01:58:00,2.15598,2.15626,2.15598,2.15619,8000000.0
2008-11-06 01:59:00,2.15632,2.15663,2.15624,2.15663,11000000.0
2008-11-06 02:00:00,2.15604,2.15604,2.15574,2.15601,8000000.0
2008-11-06 02:01:00,2.15609,2.15629,2.15609,2.15629,10000000.0
2008-11-06 02:02:00,2.15712,2.15763,2.15712,2.1574,13000000.0
2008-11-06 02:03:00,2.15786,2.15786,2.15738,2.15763,17000000.0
2008-11-06 02:04:00,2.1581,2.15845,2.15798,2.15798,12000000.0
2008-11-06 02:05:00,2.15815,2.15869,2.15815,2.15869,9000000.0
2008-11-06 02:06:00,2.15939,2.15999,2.15939,2.15999,7000000.0
2008-11-06 02:07:00,2.16001,2.16008,2.15982,2.15982,13000000.0
2008-11-06 02:08:00,2.15942,2.15964,2.1573,2.1573,16000000.0
2008-11-06 02:09:00,2.15775,2.15775,2.15766,2.15767,10000000.0
2008-11-06 02:10:00,2.15785,2.15785,2.15756,2.15762,8000000.0
2008-11-06 02:11:00,2.15751,2.15774,2.15748,2.15772,7000000.0
2008-11-06 02:12:00,2.15957,2.16019,2.15953,2.15953,14000000.0
2008-11-06 02:13:00,2.1593,2.15945,2.1593,2.15937,7000000.0
2008-11-06 02:14:00,2.15952,2.15962,2.1595,2.1595,7000000.0
2008-11-06 02:15:00,2.15959,2.16102,2.15958,2.16102,7000000.0
2008-11-06 02:16:00,2.1614,2.16154,2.161,2.16154,8000000.0
2008-11-06 02:17:00,2.1617,2.162,2.16154,2.162,7000000.0
2008-11-06 02:18:00,2.16228,2.16237,2.16228,2.16234,11000000.0
2008-11-06 02:19:00,2.16202,2.16202,2.16168,2.16168,7000000.0
2008-11-06 02:20:00,2.16137,2.16137,2.1611,2.1611,12000000.0
2008-11-06 02:21:00,2.1611,2.1612,2.1611,2.1612,12000000.0
2008-11-06 02:22:00,2.16023,2.16023,2.15943,2.16023,7000000.0
2008-11-06 02:23:00,2.16053,2.16068,2.16053,2.16058,9000000.0
2008-11-06 02:24:00,2.16058,2.16058,2.16023,2.16025,8000000.0
2008-11-06 02:25:00,2.16006,2.16008,2.16002,2.16003,16000000.0
2008-11-06 02:26:00,2.16011,2.16042,2.16011,2.16042,20000000.0
2008-11-06 02:27:00,2.16045,2.16045,2.16017,2.1602,18000000.0
2008-11-06 02:28:00,2.16009,2.16009,2.15998,2.15998,10000000.0
2008-11-06 02:29:00,2.15986,2.15997,2.1588,2.1588,10000000.0
2008-11-06 02:30:00,2.15858,2.15858,2.15508,2.15671,10000000.0
2008-11-06 02:31:00,2.1571,2.15738,2.15679,2.15709,9000000.0
2008-11-06 02:32:00,2.15759,2.15794,2.15759,2.15794,15000000.0
2008-11-06 02:33:00,2.15811,2.15811,2.15664,2.15664,14000000.0
2008-11-06 02:34:00,2.15652,2.15739,2.15651,2.15651,9000000.0
2008-11-06 02:35:00,2.15653,2.15653,2.15625,2.15637,7000000.0
2008-11-06 02:36:00,2.1571,2.15903,2.1571,2.15903,11000000.0
2008-11-06 02:37:00,2.15926,2.16035,2.15926,2.16011,7000000.0
2008-11-06 02:38:00,2.15983,2.15988,2.1593,2.15988,7000000.0
2008-11-06 02:39:00,2.16113,2.16158,2.16112,2.16112,13000000.0
2008-11-06 02:40:00,2.1616,2.16356,2.1616,2.16309,11000000.0
2008-11-06 02:41:00,2.16324,2.16365,2.1632,2.16365,8000000.0
2008-11-06 02:42:00,2.16384,2.16384,2.16348,2.16368,10000000.0
2008-11-06 02:43:00,2.16347,2.1637,2.16263,2.16263,8000000.0
2008-11-06 02:44:00,2.16169,2.16212,2.16169,2.1618,10000000.0
2008-11-06 02:45:00,2.16176,2.16225,2.16176,2.16225,10000000.0
2008-11-06 02:46:00,2.16245,2.16279,2.16245,2.16279,10000000.0
2008-11-06 02:47:00,2.1627,2.1627,2.16185,2.16185,8000000.0
2008-11-06 02:48:00,2.16149,2.16166,2.16139,2.1614,11000000.0
2008-11-06 02:49:00,2.16129,2.16129,2.16086,2.16107,10000000.0
2008-11-06 02:50:00,2.1611,2.16115,2.16102,2.16102,5000000.0
2008-11-06 02:51:00,2.16135,2.16183,2.16131,2.16176,10000000.0
2008-11-06 02:52:00,2.16179,2.16191,2.16162,2.16191,10000000.0
2008-11-06 02:53:00,2.16137,2.16156,2.16124,2.16124,8000000.0
2008-11-06 02:54:00,2.16067,2.16067,2.16,2.16,7000000.0
2008-11-06 02:55:00,2.16005,2.16039,2.15979,2.15979,8000000.0
2008-11-06 02:56:00,2.15967,2.15982,2.15959,2.15981,7000000.0
2008-11-06 02:57:00,2.15968,2.16044,2.15968,2.16016,8000000.0
2008-11-06 02:58:00,2.15985,2.16069,2.15968,2.16069,12000000.0
2008-11-06 02:59:00,2.16069,2.16088,2.16069,2.16078,19000000.0
2008-11-06 03:00:00,2.16089,2.16089,2.16066,2.16066,7000000.0
2008-11-06 03:01:00,2.16053,2.16106,2.16038,2.16106,10000000.0
2008-11-06 03:02:00,2.16198,2.16378,2.16198,2.16378,7000000.0
2008-11-06 03:03:00,2.16394,2.16403,2.16363,2.16403,11000000.0
2008-11-06 03:04:00,2.16343,2.16343,2.16164,2.16248,7000000.0
2008-11-06 03:05:00,2.1626,2.1626,2.16139,2.16139,10000000.0
2008-11-06 03:06:00,2.1609,2.16358,2.1609,2.16358,11000000.0
2008-11-06 03:07:00,2.16352,2.1646,2.16352,2.1646,7000000.0
2008-11-06 03:08:00,2.16474,2.16486,2.16471,2.16471,8000000.0
2008-11-06 03:09:00,2.16456,2.1646,2.16447,2.16447,10000000.0
2008-11-06 03:10:00,2.1647,2.16528,2.16417,2.16528,10000000.0
2008-11-06 03:11:00,2.16561,2.16561,2.16425,2.16444,8000000.0
2008-11-06 03:12:00,2.16518,2.16518,2.16495,2.16515,7000000.0
2008-11-06 03:13:00,2.16534,2.16534,2.16359,2.16359,10000000.0
2008-11-06 03:14:00,2.16381,2.16451,2.16347,2.16451,16000000.0
2008-11-06 03:15:00,2.16356,2.16356,2.16282,2.16306,11000000.0
2008-11-06 03:16:00,2.16314,2.16399,2.16286,2.16399,5000000.0
2008-11-06 03:17:00,2.16427,2.16427,2.16395,2.16408,8000000.0
2008-11-06 03:18:00,2.16378,2.16396,2.16373,2.1638,10000000.0
2008-11-06 03:19:00,2.16341,2.16381,2.16341,2.16373,7000000.0
2008-11-06 03:20:00,2.16438,2.16453,2.16381,2.16381,7000000.0
2008-11-06 03:21:00,2.16362,2.16368,2.16335,2.16338,7000000.0
2008-11-06 03:22:00,2.16379,2.16469,2.16212,2.16212,8000000.0
2008-11-06 03:23:00,2.16364,2.16364,2.16351,2.16354,9000000.0
2008-11-06 03:24:00,2.16372,2.16396,2.16372,2.16396,7000000.0
2008-11-06 03:25:00,2.16379,2.16379,2.16149,2.16149,23000000.0
2008-11-06 03:26:00,2.16112,2.16117,2.1607,2.16117,9000000.0
2008-11-06 03:27:00,2.16164,2.16225,2.16164,2.16225,7000000.0
2008-11-06 03:28:00,2.16213,2.16213,2.16196,2.16196,7000000.0
2008-11-06 03:29:00,2.16221,2.16221,2.16201,2.16202,8000000.0
2008-11-06 03:30:00,2.16214,2.1624,2.16206,2.16206,10000000.0
2008-11-06 03:31:00,2.16216,2.16251,2.16216,2.16236,8000000.0
2008-11-06 03:32:00,2.16166,2.16166,2.16126,2.16155,10000000.0
2008-11-06 03:33:00,2.16178,2.16178,2.16013,2.16013,7000000.0
2008-11-06 03:34:00,2.15908,2.15908,2.15826,2.15826,11000000.0
2008-11-06 03:35:00,2.15916,2.15916,2.15881,2.15893,8000000.0
2008-11-06 03:36:00,2.15903,2.15926,2.15893,2.15915,8000000.0
2008-11-06 03:37:00,2.15899,2.15933,2.15896,2.15929,8000000.0
2008-11-06 03:38:00,2.15899,2.15899,2.15859,2.15864,8000000.0
2008-11-06 03:39:00,2.15854,2.15887,2.15854,2.15863,10000000.0
2008-11-06 03:40:00,2.15787,2.15804,2.15761,2.1577,10000000.0
2008-11-06 03:41:00,2.15759,2.15946,2.15759,2.15946,8000000.0
2008-11-06 03:42:00,2.15835,2.15876,2.15797,2.15876,7000000.0
2008-11-06 03:43:00,2.15905,2.15908,2.15862,2.15862,9000000.0
2008-11-06 03:44:00,2.15866,2.16013,2.15866,2.16013,9000000.0
2008-11-06 03:45:00,2.16042,2.16126,2.16034,2.16124,7000000.0
2008-11-06 03:46:00,2.16129,2.1613,2.16099,2.16099,8000000.0
2008-11-06 03:47:00,2.16087,2.16087,2.16041,2.16064,9000000.0
2008-11-06 03:48:00,2.16063,2.16093,2.16041,2.16041,10000000.0
2008-11-06 03:49:00,2.15995,2.15995,2.15966,2.15966,23000000.0
2008-11-06 03:50:00,2.15989,2.16029,2.15984,2.16016,7000000.0
2008-11-06 03:51:00,2.15988,2.16013,2.15983,2.15983,8000000.0
2008-11-06 03:52:00,2.15995,2.15998,2.15959,2.15965,9000000.0
2008-11-06 03:53:00,2.15961,2.15983,2.15956,2.15983,8000000.0
2008-11-06 03:54:00,2.15986,2.16,2.1595,2.1597,9000000.0
2008-11-06 03:55:00,2.16003,2.16003,2.15972,2.15972,10000000.0
2008-11-06 03:56:00,2.15943,2.15943,2.15924,2.15933,12000000.0
2008-11-06 03:57:00,2.15908,2.15994,2.15908,2.15994,9000000.0
2008-11-06 03:58:00,2.1595,2.1595,2.15903,2.15903,8000000.0
2008-11-06 03:59:00,2.15902,2.15929,2.15902,2.15922,7000000.0
2008-11-06 04:00:00,2.15931,2.15938,2.15912,2.15936,18000000.0
2008-11-06 04:01:00,2.15891,2.15891,2.15849,2.15882,8000000.0
2008-11-06 04:02:00,2.15905,2.15905,2.15857,2.15873,25000000.0
2008-11-06 04:03:00,2.15862,2.15881,2.15754,2.15754,12000000.0
2008-11-06 04:04:00,2.15904,2.15904,2.15872,2.15897,9000000.0
2008-11-06 04:05:00,2.15949,2.15949,2.15827,2.15827,7000000.0
2008-11-06 04:06:00,2.15817,2.15817,2.15778,2.15792,11000000.0
2008-11-06 04:07:00,2.15773,2.1579,2.15767,2.1579,7000000.0
2008-11-06 04:08:00,2.15796,2.15796,2.1579,2.15791,10000000.0
2008-11-06 04:09:00,2.1579,2.15799,2.15747,2.15747,8000000.0
2008-11-06 04:10:00,2.15689,2.15736,2.15686,2.15693,9000000.0
2008-11-06 04:11:00,2.15718,2.15718,2.15675,2.15675,7000000.0
2008-11-06 04:12:00,2.15671,2.15687,2.1565,2.1565,11000000.0
2008-11-06 04:13:00,2.15681,2.15829,2.15681,2.15829,8000000.0
2008-11-06 04:14:00,2.15827,2.15827,2.15785,2.15809,7000000.0
2008-11-06 04:15:00,2.15791,2.15847,2.15791,2.15842,8000000.0
2008-11-06 04:16:00,2.15841,2.15845,2.15837,2.15838,8000000.0
2008-11-06 04:17:00,2.15846,2.15867,2.15846,2.15867,19000000.0
2008-11-06 04:18:00,2.15906,2.15931,2.15904,2.15931,8000000.0
2008-11-06 04:19:00,2.15917,2.1593,2.15892,2.15905,21000000.0
2008-11-06 04:20:00,2.15863,2.15878,2.15811,2.15815,11000000.0
2008-11-06 04:21:00,2.15869,2.15945,2.15869,2.15945,7000000.0
2008-11-06 04:22:00,2.15975,2.15983,2.15965,2.15965,8000000.0
2008-11-06 04:23:00,2.15968,2.15968,2.15921,2.15941,9000000.0
2008-11-06 04:24:00,2.15944,2.15945,2.1594,2.15942,12000000.0
2008-11-06 04:25:00,2.15933,2.15944,2.15933,2.15944,9000000.0
2008-11-06 04:26:00,2.15966,2.15981,2.15962,2.15981,8000000.0
2008-11-06 04:27:00,2.1602,2.16046,2.1602,2.16037,9000000.0
2008-11-06 04:28:00,2.16043,2.16094,2.16041,2.16094,14000000.0
2008-11-06 04:29:00,2.16108,2.1613,2.16102,2.16121,16000000.0
2008-11-06 04:30:00,2.16116,2.16123,2.1611,2.1611,25000000.0
2008-11-06 04:31:00,2.16125,2.16125,2.16094,2.16094,5000000.0
2008-11-06 04:32:00,2.16112,2.16159,2.16112,2.16159,8000000.0
2008-11-06 04:33:00,2.16169,2.16178,2.16142,2.16178,10000000.0
2008-11-06 04:34:00,2.16234,2.16291,2.16216,2.16291,10000000.0
2008-11-06 04:35:00,2.16303,2.16395,2.16303,2.16395,9000000.0
2008-11-06 04:36:00,2.164,2.16404,2.16396,2.16402,7000000.0
2008-11-06 04:37:00,2.16393,2.16418,2.16393,2.16396,7000000.0
2008-11-06 04:38:00,2.16484,2.16788,2.16484,2.16712,10000000.0
2008-11-06 04:39:00,2.16729,2.16729,2.16639,2.16639,8000000.0
2008-11-06 04:40:00,2.16651,2.16651,2.16548,2.16585,11000000.0
2008-11-06 04:41:00,2.16512,2.16577,2.16512,2.16573,9000000.0
2008-11-06 04:42:00,2.16667,2.16701,2.16667,2.16701,11000000.0
2008-11-06 04:43:00,2.16685,2.16698,2.16674,2.16698,9000000.0
2008-11-06 04:44:00,2.16694,2.16694,2.16657,2.16659,8000000.0
2008-11-06 04:45:00,2.1667,2.16686,2.16638,2.16638,9000000.0
2008-11-06 04:46:00,2.16629,2.16629,2.16565,2.16565,7000000.0
2008-11-06 04:47:00,2.16591,2.16612,2.16582,2.16582,8000000.0
2008-11-06 04:48:00,2.16545,2.16553,2.1651,2.1651,7000000.0
2008-11-06 04:49:00,2.1649,2.16504,2.16485,2.16504,8000000.0
2008-11-06 04:50:00,2.16506,2.16538,2.16506,2.16538,7000000.0
2008-11-06 04:51:00,2.16545,2.16556,2.16545,2.16556,15000000.0
2008-11-06 04:52:00,2.16584,2.16584,2.16562,2.16573,9000000.0
2008-11-06 04:53:00,2.1656,2.16569,2.16559,2.16569,8000000.0
2008-11-06 04:54:00,2.16537,2.16549,2.16537,2.16548,11000000.0
2008-11-06 04:55:00,2.16625,2.16625,2.16593,2.16609,11000000.0
2008-11-06 04:56:00,2.16577,2.16587,2.16558,2.1656,12000000.0
2008-11-06 04:57:00,2.16565,2.16568,2.16564,2.16564,8000000.0
2008-11-06 04:58:00,2.16543,2.16557,2.1654,2.16551,9000000.0
2008-11-06 04:59:00,2.16528,2.16561,2.16528,2.16551,12000000.0
2008-11-06 05:00:00,2.16539,2.16577,2.16539,2.16577,9000000.0
2008-11-06 05:01:00,2.16582,2.16584,2.16563,2.16569,7000000.0
2008-11-06 05:02:00,2.16512,2.16512,2.16397,2.16397,7000000.0
2008-11-06 05:03:00,2.16376,2.16473,2.16376,2.16446,8000000.0
2008-11-06 05:04:00,2.16375,2.16447,2.16375,2.16447,9000000.0
2008-11-06 05:05:00,2.16458,2.1648,2.16458,2.16461,13000000.0
2008-11-06 05:06:00,2.16474,2.16544,2.1646,2.16497,8000000.0
2008-11-06 05:07:00,2.16539,2.1675,2.16523,2.1675,10000000.0
2008-11-06 05:08:00,2.16628,2.16641,2.16589,2.1661,10000000.0
2008-11-06 05:09:00,2.16668,2.16767,2.16663,2.16767,16000000.0
2008-11-06 05:10:00,2.16811,2.1692,2.16742,2.1692,12000000.0
2008-11-06 05:11:00,2.17042,2.17044,2.17002,2.17041,11000000.0
2008-11-06 05:12:00,2.16996,2.16996,2.16933,2.1694,16000000.0
2008-11-06 05:13:00,2.16808,2.16859,2.16808,2.16811,9000000.0
2008-11-06 05:14:00,2.16818,2.16839,2.16745,2.16839,12000000.0
2008-11-06 05:15:00,2.16874,2.16874,2.16754,2.16754,8000000.0
2008-11-06 05:16:00,2.16715,2.16882,2.16715,2.16882,11000000.0
2008-11-06 05:17:00,2.16902,2.16921,2.16896,2.16921,9000000.0
2008-11-06 05:18:00,2.1692,2.1692,2.16909,2.16909,16000000.0
2008-11-06 05:19:00,2.16878,2.16878,2.16687,2.16687,9000000.0
2008-11-06 05:20:00,2.16628,2.16628,2.16462,2.16488,11000000.0
2008-11-06 05:21:00,2.16486,2.16543,2.16486,2.16529,15000000.0
2008-11-06 05:22:00,2.16516,2.16516,2.1644,2.1644,28000000.0
2008-11-06 05:23:00,2.16529,2.16678,2.16529,2.16678,26000000.0
2008-11-06 05:24:00,2.16687,2.16687,2.16602,2.16602,27000000.0
2008-11-06 05:25:00,2.16616,2.16672,2.16611,2.16653,47000000.0
2008-11-06 05:26:00,2.16688,2.16688,2.16645,2.16645,38000000.0
2008-11-06 05:27:00,2.16644,2.16678,2.16644,2.16674,7000000.0
2008-11-06 05:28:00,2.1677,2.17016,2.1677,2.17016,22000000.0
2008-11-06 05:29:00,2.16922,2.16922,2.16843,2.16863,11000000.0
2008-11-06 05:30:00,2.16966,2.1702,2.16966,2.1702,7000000.0
2008-11-06 05:31:00,2.16942,2.16942,2.16824,2.16844,10000000.0
2008-11-06 05:32:00,2.16889,2.17021,2.16889,2.17021,10000000.0
2008-11-06 05:33:00,2.17056,2.17071,2.17023,2.17071,8000000.0
2008-11-06 05:34:00,2.17004,2.17004,2.16815,2.16815,8000000.0
2008-11-06 05:35:00,2.16806,2.16881,2.16805,2.16828,10000000.0
2008-11-06 05:36:00,2.16889,2.16926,2.16889,2.16926,15000000.0
2008-11-06 05:37:00,2.16939,2.16975,2.16939,2.16975,11000000.0
2008-11-06 05:38:00,2.16994,2.16994,2.16957,2.16982,11000000.0
2008-11-06 05:39:00,2.17013,2.17013,2.16954,2.16987,7000000.0
2008-11-06 05:40:00,2.17012,2.17054,2.17012,2.17033,9000000.0
2008-11-06 05:41:00,2.17021,2.17021,2.1698,2.17008,9000000.0
2008-11-06 05:42:00,2.17024,2.17057,2.17024,2.17057,16000000.0
2008-11-06 05:43:00,2.17124,2.17199,2.17124,2.1717,8000000.0
2008-11-06 05:44:00,2.17125,2.17143,2.17073,2.17073,9000000.0
2008-11-06 05:45:00,2.16985,2.17055,2.16985,2.17055,13000000.0
2008-11-06 05:46:00,2.17071,2.1715,2.17051,2.1715,10000000.0
2008-11-06 05:47:00,2.17146,2.17146,2.17109,2.17109,15000000.0
2008-11-06 05:48:00,2.17126,2.17126,2.17028,2.17028,11000000.0
2008-11-06 05:49:00,2.17224,2.17692,2.17224,2.17692,8000000.0
2008-11-06 05:50:00,2.17654,2.17654,2.17388,2.17388,13000000.0
2008-11-06 05:51:00,2.17248,2.17252,2.17222,2.17225,30000000.0
2008-11-06 05:52:00,2.17217,2.17324,2.17209,2.17324,15000000.0
2008-11-06 05:53:00,2.17175,2.17175,2.1702,2.17052,8000000.0
2008-11-06 05:54:00,2.17042,2.17076,2.1703,2.17076,16000000.0
2008-11-06 05:55:00,2.17077,2.17096,2.17073,2.17086,11000000.0
2008-11-06 05:56:00,2.17125,2.17221,2.17118,2.17118,33000000.0
2008-11-06 05:57:00,2.17186,2.1721,2.17186,2.1721,11000000.0
2008-11-06 05:58:00,2.1718,2.17211,2.1718,2.17211,19000000.0
2008-11-06 05:59:00,2.17134,2.17134,2.16996,2.16996,12000000.0
2008-11-06 06:00:00,2.16836,2.16901,2.1678,2.1678,25000000.0
2008-11-06 06:01:00,2.16714,2.16852,2.16714,2.16786,16000000.0
2008-11-06 06:02:00,2.16837,2.16879,2.16831,2.16879,13000000.0
2008-11-06 06:03:00,2.16848,2.16881,2.16841,2.16871,22000000.0
2008-11-06 06:04:00,2.16837,2.16837,2.16782,2.16782,11000000.0
2008-11-06 06:05:00,2.16712,2.16712,2.16558,2.16582,9000000.0
2008-11-06 06:06:00,2.1662,2.16652,2.1662,2.16646,8000000.0
2008-11-06 06:07:00,2.16632,2.16632,2.16584,2.16605,10000000.0
2008-11-06 06:08:00,2.16641,2.16785,2.16641,2.16746,8000000.0
2008-11-06 06:09:00,2.16912,2.17089,2.16912,2.17048,10000000.0
2008-11-06 06:10:00,2.17074,2.17128,2.17041,2.17128,8000000.0
2008-11-06 06:11:00,2.17137,2.1715,2.17125,2.1715,7000000.0
2008-11-06 06:12:00,2.17179,2.17349,2.17179,2.17349,10000000.0
2008-11-06 06:13:00,2.17397,2.17418,2.17396,2.17416,15000000.0
2008-11-06 06:14:00,2.17338,2.17348,2.17236,2.17236,10000000.0
2008-11-06 06:15:00,2.17228,2.17241,2.17223,2.17239,18000000.0
2008-11-06 06:16:00,2.17282,2.17316,2.17282,2.17316,11000000.0
2008-11-06 06:17:00,2.173,2.1731,2.17298,2.17298,7000000.0
2008-11-06 06:18:00,2.17281,2.17281,2.17192,2.17192,13000000.0
2008-11-06 06:19:00,2.17073,2.17073,2.17002,2.17029,12000000.0
2008-11-06 06:20:00,2.17009,2.17009,2.1689,2.16934,18000000.0
2008-11-06 06:21:00,2.16948,2.17009,2.16948,2.16954,26000000.0
2008-11-06 06:22:00,2.1684,2.17033,2.1684,2.16982,10000000.0
2008-11-06 06:23:00,2.16968,2.16992,2.16968,2.16992,11000000.0
2008-11-06 06:24:00,2.17025,2.17121,2.17025,2.17116,11000000.0
2008-11-06 06:25:00,2.17068,2.17068,2.16917,2.16917,10000000.0
2008-11-06 06:26:00,2.16898,2.16961,2.16898,2.16961,7000000.0
2008-11-06 06:27:00,2.17194,2.17302,2.17194,2.173,8000000.0
2008-11-06 06:28:00,2.17311,2.17316,2.17016,2.17016,7000000.0
2008-11-06 06:29:00,2.17088,2.17145,2.17053,2.17145,9000000.0
2008-11-06 06:30:00,2.17191,2.17267,2.17191,2.17267,11000000.0
2008-11-06 06:31:00,2.17292,2.17319,2.17292,2.17319,20000000.0
2008-11-06 06:32:00,2.17326,2.17326,2.17061,2.17061,31000000.0
2008-11-06 06:33:00,2.16965,2.16965,2.16616,2.16728,17000000.0
2008-11-06 06:34:00,2.1704,2.17086,2.16984,2.16984,9000000.0
2008-11-06 06:35:00,2.1693,2.1693,2.16801,2.16801,8000000.0
2008-11-06 06:36:00,2.16793,2.16923,2.16793,2.16923,10000000.0
2008-11-06 06:37:00,2.16932,2.16932,2.16823,2.16823,7000000.0
2008-11-06 06:38:00,2.16813,2.1685,2.16767,2.16808,8000000.0
2008-11-06 06:39:00,2.16809,2.16922,2.1679,2.16922,12000000.0
2008-11-06 06:40:00,2.16809,2.16809,2.16699,2.16699,7000000.0
2008-11-06 06:41:00,2.16687,2.16773,2.16687,2.16744,7000000.0
2008-11-06 06:42:00,2.16834,2.16885,2.16776,2.16776,7000000.0
2008-11-06 06:43:00,2.16725,2.16725,2.16655,2.16655,9000000.0
2008-11-06 06:44:00,2.16653,2.16695,2.16653,2.16684,11000000.0
2008-11-06 06:45:00,2.16714,2.16758,2.16692,2.1672,8000000.0
2008-11-06 06:46:00,2.16702,2.16702,2.1659,2.1659,8000000.0
2008-11-06 06:47:00,2.16585,2.1661,2.16411,2.16593,8000000.0
2008-11-06 06:48:00,2.16652,2.16761,2.16652,2.16761,8000000.0
2008-11-06 06:49:00,2.16862,2.16865,2.16827,2.16851,9000000.0
2008-11-06 06:50:00,2.16849,2.16853,2.16812,2.16812,9000000.0
2008-11-06 06:51:00,2.16803,2.16803,2.16775,2.16793,11000000.0
2008-11-06 06:52:00,2.16766,2.16766,2.16712,2.16712,7000000.0
2008-11-06 06:53:00,2.16672,2.1668,2.16666,2.16679,8000000.0
2008-11-06 06:54:00,2.16671,2.16678,2.16653,2.16668,11000000.0
2008-11-06 06:55:00,2.16718,2.16785,2.16718,2.16779,8000000.0
2008-11-06 06:56:00,2.16754,2.16755,2.16731,2.16734,13000000.0
2008-11-06 06:57:00,2.16741,2.16763,2.16736,2.16757,18000000.0
2008-11-06 06:58:00,2.16763,2.16766,2.16642,2.16722,16000000.0
2008-11-06 06:59:00,2.16686,2.16748,2.1665,2.1665,11000000.0
2008-11-06 07:00:00,2.16752,2.16752,2.16699,2.16699,8000000.0
2008-11-06 07:01:00,2.16747,2.16787,2.16747,2.16765,14000000.0
2008-11-06 07:02:00,2.16777,2.16839,2.16777,2.16813,18000000.0
2008-11-06 07:03:00,2.16802,2.16805,2.1672,2.1672,8000000.0
2008-11-06 07:04:00,2.16797,2.16813,2.1675,2.16813,8000000.0
2008-11-06 07:05:00,2.16844,2.16852,2.16811,2.16811,10000000.0
2008-11-06 07:06:00,2.16804,2.16805,2.16651,2.16651,8000000.0
2008-11-06 07:07:00,2.16656,2.16676,2.16616,2.16616,15000000.0
2008-11-06 07:08:00,2.16594,2.16602,2.1659,2.16595,18000000.0
2008-11-06 07:09:00,2.16596,2.16609,2.16596,2.16609,8000000.0
2008-11-06 07:10:00,2.16606,2.16606,2.16577,2.16577,18000000.0
2008-11-06 07:11:00,2.1656,2.16571,2.16544,2.16544,11000000.0
2008-11-06 07:12:00,2.16445,2.1646,2.1644,2.1644,11000000.0
2008-11-06 07:13:00,2.16536,2.16569,2.16481,2.16481,9000000.0
2008-11-06 07:14:00,2.16442,2.16442,2.16348,2.16365,12000000.0
2008-11-06 07:15:00,2.16297,2.16406,2.1627,2.16406,7000000.0
2008-11-06 07:16:00,2.16412,2.16412,2.16334,2.16334,12000000.0
2008-11-06 07:17:00,2.16272,2.1634,2.16272,2.1634,15000000.0
2008-11-06 07:18:00,2.16401,2.16423,2.16397,2.16412,8000000.0
2008-11-06 07:19:00,2.16419,2.16428,2.16306,2.16368,7000000.0
2008-11-06 07:20:00,2.16416,2.1645,2.16416,2.16442,9000000.0
2008-11-06 07:21:00,2.16483,2.16512,2.16474,2.16474,10000000.0
2008-11-06 07:22:00,2.1651,2.16515,2.16507,2.16507,7000000.0
2008-11-06 07:23:00,2.165,2.165,2.16483,2.16483,11000000.0
2008-11-06 07:24:00,2.16474,2.16491,2.16436,2.16436,23000000.0
2008-11-06 07:25:00,2.16422,2.16449,2.16422,2.16449,28000000.0
2008-11-06 07:26:00,2.16444,2.1645,2.16425,2.16449,14000000.0
2008-11-06 07:27:00,2.16442,2.16452,2.16441,2.16442,20000000.0
2008-11-06 07:28:00,2.16441,2.16441,2.16311,2.16311,17000000.0
2008-11-06 07:29:00,2.16322,2.16432,2.16321,2.16432,27000000.0
2008-11-06 07:30:00,2.16443,2.1645,2.16414,2.16414,20000000.0
2008-11-06 07:31:00,2.16441,2.16514,2.16441,2.16514,7000000.0
2008-11-06 07:32:00,2.1653,2.1653,2.16294,2.16294,11000000.0
2008-11-06 07:33:00,2.1623,2.16326,2.1623,2.16326,22000000.0
2008-11-06 07:34:00,2.16362,2.16516,2.16361,2.16516,16000000.0
2008-11-06 07:35:00,2.1651,2.1651,2.1648,2.16509,15000000.0
2008-11-06 07:36:00,2.16558,2.16612,2.16552,2.16612,8000000.0
2008-11-06 07:37:00,2.16647,2.16649,2.16639,2.16645,12000000.0
2008-11-06 07:38:00,2.16658,2.16701,2.16658,2.16701,7000000.0
2008-11-06 07:39:00,2.16726,2.16802,2.16718,2.16797,14000000.0
2008-11-06 07:40:00,2.16821,2.16821,2.16787,2.16787,9000000.0
2008-11-06 07:41:00,2.16777,2.16784,2.16681,2.16681,24000000.0
2008-11-06 07:42:00,2.16614,2.16614,2.16527,2.16527,17000000.0
2008-11-06 07:43:00,2.16411,2.16422,2.16399,2.16422,22000000.0
2008-11-06 07:44:00,2.16456,2.16473,2.16454,2.1647,10000000.0
2008-11-06 07:45:00,2.16474,2.16479,2.1646,2.16461,15000000.0
2008-11-06 07:46:00,2.16448,2.16462,2.16433,2.16443,17000000.0
2008-11-06 07:47:00,2.16418,2.16496,2.16418,2.16496,15000000.0
2008-11-06 07:48:00,2.16567,2.16654,2.16564,2.16564,10000000.0
2008-11-06 07:49:00,2.16552,2.16579,2.16552,2.16579,20000000.0
2008-11-06 07:50:00,2.16567,2.16591,2.16567,2.16586,17000000.0
2008-11-06 07:51:00,2.16548,2.1655,2.16519,2.16519,15000000.0
2008-11-06 07:52:00,2.16513,2.166,2.16513,2.166,29000000.0
2008-11-06 07:53:00,2.16534,2.16552,2.16533,2.16546,13000000.0
2008-11-06 07:54:00,2.16559,2.16682,2.16559,2.16682,23000000.0
2008-11-06 07:55:00,2.16612,2.16612,2.16549,2.16598,27000000.0
2008-11-06 07:56:00,2.16715,2.16805,2.16715,2.16805,18000000.0
2008-11-06 07:57:00,2.16831,2.1684,2.16812,2.16812,20000000.0
2008-11-06 07:58:00,2.16807,2.16857,2.16807,2.16857,13000000.0
2008-11-06 07:59:00,2.16871,2.16921,2.16847,2.16847,23000000.0
2008-11-06 08:00:00,2.1678,2.1678,2.1651,2.1653,31000000.0
2008-11-06 08:01:00,2.16531,2.16586,2.16422,2.16586,13000000.0
2008-11-06 08:02:00,2.16596,2.16641,2.16588,2.16641,12000000.0
2008-11-06 08:03:00,2.16627,2.16648,2.16549,2.16648,20000000.0
2008-11-06 08:04:00,2.16652,2.1668,2.16621,2.16621,30000000.0
2008-11-06 08:05:00,2.16594,2.16616,2.16594,2.16601,9000000.0
2008-11-06 08:06:00,2.16567,2.1658,2.16471,2.16471,21000000.0
2008-11-06 08:07:00,2.16393,2.16393,2.16309,2.16309,15000000.0
2008-11-06 08:08:00,2.16264,2.16264,2.16129,2.16153,25000000.0
2008-11-06 08:09:00,2.16188,2.16188,2.16172,2.1618,23000000.0
2008-11-06 08:10:00,2.16216,2.16283,2.16216,2.16283,27000000.0
2008-11-06 08:11:00,2.16315,2.16352,2.16302,2.16352,18000000.0
2008-11-06 08:12:00,2.16322,2.16322,2.16289,2.16306,22000000.0
2008-11-06 08:13:00,2.16293,2.16323,2.16256,2.16323,18000000.0
2008-11-06 08:14:00,2.16323,2.16344,2.16309,2.16314,33000000.0
2008-11-06 08:15:00,2.16328,2.16338,2.16316,2.16316,21000000.0
2008-11-06 08:16:00,2.16296,2.16306,2.16295,2.16305,21000000.0
2008-11-06 08:17:00,2.16305,2.16305,2.16277,2.16281,19000000.0
2008-11-06 08:18:00,2.16277,2.16277,2.16261,2.16272,17000000.0
2008-11-06 08:19:00,2.16287,2.16303,2.16281,2.16291,16000000.0
2008-11-06 08:20:00,2.16317,2.16324,2.16307,2.16319,13000000.0
2008-11-06 08:21:00,2.16317,2.16318,2.16301,2.16304,18000000.0
2008-11-06 08:22:00,2.16301,2.16324,2.16301,2.16322,26000000.0
2008-11-06 08:23:00,2.16335,2.1639,2.16335,2.16371,16000000.0
2008-11-06 08:24:00,2.16402,2.16423,2.16393,2.16393,28000000.0
2008-11-06 08:25:00,2.16384,2.1641,2.16375,2.16392,49000000.0
2008-11-06 08:26:00,2.16404,2.16406,2.16392,2.16406,14000000.0
2008-11-06 08:27:00,2.16395,2.16395,2.16343,2.16345,31000000.0
2008-11-06 08:28:00,2.16292,2.16292,2.16031,2.16031,28000000.0
2008-11-06 08:29:00,2.15989,2.16158,2.15989,2.16158,32000000.0
2008-11-06 08:30:00,2.16202,2.16237,2.16196,2.16237,28000000.0
2008-11-06 08:31:00,2.16284,2.16301,2.16281,2.16301,40000000.0
2008-11-06 08:32:00,2.16292,2.16292,2.16131,2.1619,51000000.0
2008-11-06 08:33:00,2.1624,2.1627,2.16209,2.16209,48000000.0
2008-11-06 08:34:00,2.16075,2.16075,2.15935,2.16007,49000000.0
2008-11-06 08:35:00,2.16256,2.16451,2.16161,2.16204,39000000.0
2008-11-06 08:36:00,2.16353,2.1646,2.16269,2.1646,12000000.0
2008-11-06 08:37:00,2.16428,2.16428,2.16208,2.16211,25000000.0
2008-11-06 08:38:00,2.16191,2.16288,2.16187,2.16288,21000000.0
2008-11-06 08:39:00,2.16457,2.16511,2.16303,2.16303,23000000.0
2008-11-06 08:40:00,2.16308,2.16308,2.16229,2.1626,36000000.0
2008-11-06 08:41:00,2.1634,2.16433,2.1634,2.16405,30000000.0
2008-11-06 08:42:00,2.1634,2.1634,2.16329,2.16329,17000000.0
2008-11-06 08:43:00,2.16308,2.16308,2.16221,2.16305,23000000.0
2008-11-06 08:44:00,2.16319,2.16319,2.16282,2.16282,17000000.0
2008-11-06 08:45:00,2.16225,2.16225,2.16066,2.16066,37000000.0
2008-11-06 08:46:00,2.15985,2.15987,2.1579,2.15987,23000000.0
2008-11-06 08:47:00,2.15887,2.1596,2.15869,2.15921,25000000.0
2008-11-06 08:48:00,2.15913,2.1596,2.15913,2.1596,36000000.0
2008-11-06 08:49:00,2.15987,2.1613,2.15987,2.1613,27000000.0
2008-11-06 08:50:00,2.16048,2.16126,2.16048,2.16126,56000000.0
2008-11-06 08:51:00,2.16116,2.16128,2.16089,2.16128,32000000.0
2008-11-06 08:52:00,2.16146,2.16166,2.16138,2.16139,39000000.0
2008-11-06 08:53:00,2.16131,2.16162,2.16125,2.16146,63000000.0
2008-11-06 08:54:00,2.16187,2.16192,2.16178,2.16178,42000000.0
2008-11-06 08:55:00,2.16191,2.16195,2.16106,2.16106,55000000.0
2008-11-06 08:56:00,2.16085,2.16147,2.16085,2.16147,21000000.0
2008-11-06 08:57:00,2.16034,2.1609,2.16034,2.16056,23000000.0
2008-11-06 08:58:00,2.15996,2.16033,2.1598,2.16003,18000000.0
2008-11-06 08:59:00,2.16011,2.16042,2.15944,2.15981,12000000.0
2008-11-06 09:00:00,2.15951,2.16081,2.15951,2.16081,26000000.0
2008-11-06 09:01:00,2.16088,2.16088,2.16064,2.16064,19000000.0
2008-11-06 09:02:00,2.16112,2.16212,2.16091,2.16212,15000000.0
2008-11-06 09:03:00,2.16194,2.16219,2.1613,2.16153,16000000.0
2008-11-06 09:04:00,2.16168,2.16198,2.16143,2.16143,22000000.0
2008-11-06 09:05:00,2.16184,2.1624,2.16184,2.1624,11000000.0
2008-11-06 09:06:00,2.15889,2.15889,2.15726,2.15746,31000000.0
2008-11-06 09:07:00,2.1572,2.15745,2.15571,2.15595,33000000.0
2008-11-06 09:08:00,2.15552,2.15552,2.15371,2.1545,17000000.0
2008-11-06 09:09:00,2.15407,2.15415,2.15386,2.15407,37000000.0
2008-11-06 09:10:00,2.15359,2.15456,2.15346,2.15456,31000000.0
2008-11-06 09:11:00,2.15508,2.15601,2.15508,2.15551,26000000.0
2008-11-06 09:12:00,2.15547,2.15736,2.15547,2.15736,41000000.0
2008-11-06 09:13:00,2.15816,2.15861,2.15726,2.15726,61000000.0
2008-11-06 09:14:00,2.15716,2.1576,2.15716,2.15756,57000000.0
2008-11-06 09:15:00,2.15762,2.15762,2.15675,2.15685,33000000.0
2008-11-06 09:16:00,2.15683,2.15784,2.15683,2.1575,39000000.0
2008-11-06 09:17:00,2.15742,2.15756,2.15734,2.15756,40000000.0
2008-11-06 09:18:00,2.15744,2.15789,2.1571,2.15761,68000000.0
2008-11-06 09:19:00,2.15762,2.1583,2.15755,2.1583,52000000.0
2008-11-06 09:20:00,2.15818,2.15849,2.15817,2.15839,37000000.0
2008-11-06 09:21:00,2.15818,2.15838,2.1578,2.1578,61000000.0
2008-11-06 09:22:00,2.15746,2.15793,2.1572,2.15764,63000000.0
2008-11-06 09:23:00,2.15722,2.15722,2.15647,2.15678,65000000.0
2008-11-06 09:24:00,2.15648,2.15648,2.1557,2.15636,47000000.0
2008-11-06 09:25:00,2.15675,2.15755,2.15675,2.15697,32000000.0
2008-11-06 09:26:00,2.15757,2.15757,2.15702,2.15712,29000000.0
2008-11-06 09:27:00,2.15742,2.15762,2.15727,2.15729,55000000.0
2008-11-06 09:28:00,2.1568,2.15755,2.1563,2.15671,46000000.0
2008-11-06 09:29:00,2.15676,2.15686,2.15671,2.15676,32000000.0
2008-11-06 09:30:00,2.15682,2.15766,2.15682,2.15766,24000000.0
2008-11-06 09:31:00,2.15743,2.15786,2.15741,2.15786,18000000.0
2008-11-06 09:32:00,2.15819,2.15846,2.15791,2.15846,35000000.0
2008-11-06 09:33:00,2.15851,2.15861,2.15802,2.15804,43000000.0
2008-11-06 09:34:00,2.15807,2.15841,2.1576,2.1583,31000000.0
2008-11-06 09:35:00,2.15903,2.15958,2.15744,2.15835,47000000.0
2008-11-06 09:36:00,2.15871,2.1591,2.15869,2.15908,34000000.0
2008-11-06 09:37:00,2.1586,2.15872,2.15789,2.15833,49000000.0
2008-11-06 09:38:00,2.15854,2.15878,2.15851,2.15878,37000000.0
2008-11-06 09:39:00,2.15903,2.15903,2.1568,2.15727,61000000.0
2008-11-06 09:40:00,2.15761,2.15761,2.15691,2.15696,46000000.0
2008-11-06 09:41:00,2.1576,2.1581,2.1576,2.1581,33000000.0
2008-11-06 09:42:00,2.15848,2.15913,2.15848,2.15871,60000000.0
2008-11-06 09:43:00,2.15875,2.15964,2.15875,2.15957,66000000.0
2008-11-06 09:44:00,2.15947,2.15968,2.15946,2.15968,21000000.0
2008-11-06 09:45:00,2.15791,2.15791,2.15666,2.15666,22000000.0
2008-11-06 09:46:00,2.15637,2.15637,2.15488,2.15513,30000000.0
2008-11-06 09:47:00,2.1551,2.15512,2.15484,2.15493,24000000.0
2008-11-06 09:48:00,2.1549,2.1549,2.15457,2.15457,34000000.0
2008-11-06 09:49:00,2.15426,2.15494,2.15426,2.15494,26000000.0
2008-11-06 09:50:00,2.15547,2.15593,2.15536,2.15536,34000000.0
2008-11-06 09:51:00,2.15572,2.15572,2.15546,2.15554,56000000.0
2008-11-06 09:52:00,2.15554,2.15591,2.15537,2.15551,38000000.0
2008-11-06 09:53:00,2.15606,2.15606,2.15571,2.15571,32000000.0
2008-11-06 09:54:00,2.15551,2.15551,2.15543,2.15549,36000000.0
2008-11-06 09:55:00,2.1553,2.1553,2.15429,2.15429,38000000.0
2008-11-06 09:56:00,2.15404,2.1542,2.15382,2.15389,38000000.0
2008-11-06 09:57:00,2.15402,2.15412,2.15391,2.15391,30000000.0
2008-11-06 09:58:00,2.15386,2.15386,2.15274,2.1529,52000000.0
2008-11-06 09:59:00,2.15291,2.15349,2.15291,2.15349,32000000.0
2008-11-06 10:00:00,2.15337,2.15352,2.15337,2.15351,39000000.0
2008-11-06 10:01:00,2.15388,2.15439,2.15379,2.15439,44000000.0
2008-11-06 10:02:00,2.15464,2.15477,2.15437,2.15462,34000000.0
2008-11-06 10:03:00,2.15501,2.15575,2.15501,2.15575,47000000.0
2008-11-06 10:04:00,2.1559,2.1559,2.15557,2.15561,32000000.0
2008-11-06 10:05:00,2.15577,2.15615,2.15556,2.15556,32000000.0
2008-11-06 10:06:00,2.1556,2.15647,2.1556,2.15647,42000000.0
2008-11-06 10:07:00,2.15715,2.15715,2.15663,2.15663,51000000.0
2008-11-06 10:08:00,2.15662,2.15691,2.15631,2.15671,54000000.0
2008-11-06 10:09:00,2.15701,2.15701,2.15625,2.15625,53000000.0
2008-11-06 10:10:00,2.1561,2.1561,2.15522,2.15522,72000000.0
2008-11-06 10:11:00,2.15557,2.15657,2.15557,2.15657,61000000.0
2008-11-06 10:12:00,2.1557,2.15604,2.15497,2.15604,65000000.0
2008-11-06 10:13:00,2.15587,2.15634,2.15573,2.15606,56000000.0
2008-11-06 10:14:00,2.15576,2.15591,2.15529,2.15529,49000000.0
2008-11-06 10:15:00,2.15527,2.15527,2.15455,2.15484,46000000.0
2008-11-06 10:16:00,2.15444,2.15455,2.15417,2.15417,33000000.0
2008-11-06 10:17:00,2.15455,2.15527,2.15455,2.15527,37000000.0
2008-11-06 10:18:00,2.15545,2.15567,2.15347,2.15347,50000000.0
2008-11-06 10:19:00,2.1529,2.1529,2.15177,2.15198,59000000.0
2008-11-06 10:20:00,2.1519,2.1519,2.15149,2.15175,41000000.0
2008-11-06 10:21:00,2.15122,2.15137,2.15086,2.15086,44000000.0
2008-11-06 10:22:00,2.15089,2.15194,2.15089,2.15177,47000000.0
2008-11-06 10:23:00,2.15201,2.15388,2.15201,2.15388,58000000.0
2008-11-06 10:24:00,2.15379,2.15379,2.15302,2.15302,43000000.0
2008-11-06 10:25:00,2.1528,2.1528,2.1523,2.15256,60000000.0
2008-11-06 10:26:00,2.15193,2.15193,2.15057,2.1507,64000000.0
2008-11-06 10:27:00,2.15138,2.15186,2.15129,2.15147,54000000.0
2008-11-06 10:28:00,2.15033,2.15033,2.14828,2.14895,62000000.0
2008-11-06 10:29:00,2.1483,2.15053,2.1483,2.15023,61000000.0
2008-11-06 10:30:00,2.15073,2.15203,2.15073,2.15203,36000000.0
2008-11-06 10:31:00,2.15209,2.15263,2.15187,2.15251,39000000.0
2008-11-06 10:32:00,2.15291,2.15324,2.15282,2.15282,44000000.0
2008-11-06 10:33:00,2.15238,2.15249,2.15236,2.15238,18000000.0
2008-11-06 10:34:00,2.15227,2.15227,2.15191,2.15216,20000000.0
2008-11-06 10:35:00,2.15283,2.15362,2.15283,2.15362,23000000.0
2008-11-06 10:36:00,2.15297,2.15297,2.15193,2.15216,32000000.0
2008-11-06 10:37:00,2.15341,2.15394,2.15257,2.15257,30000000.0
2008-11-06 10:38:00,2.15208,2.1539,2.1511,2.1539,26000000.0
2008-11-06 10:39:00,2.15593,2.15892,2.15593,2.15814,29000000.0
2008-11-06 10:40:00,2.15868,2.15868,2.15739,2.15755,19000000.0
2008-11-06 10:41:00,2.1565,2.15667,2.1565,2.15667,29000000.0
2008-11-06 10:42:00,2.15647,2.15647,2.15516,2.15516,38000000.0
2008-11-06 10:43:00,2.15567,2.1566,2.15535,2.15535,27000000.0
2008-11-06 10:44:00,2.15501,2.15629,2.1547,2.15629,26000000.0
2008-11-06 10:45:00,2.15519,2.15729,2.15519,2.15685,27000000.0
2008-11-06 10:46:00,2.15739,2.15739,2.15506,2.15506,35000000.0
2008-11-06 10:47:00,2.1542,2.15439,2.1541,2.15418,23000000.0
2008-11-06 10:48:00,2.15412,2.15422,2.15405,2.15405,44000000.0
2008-11-06 10:49:00,2.15423,2.15423,2.15335,2.15335,36000000.0
2008-11-06 10:50:00,2.15298,2.1534,2.15298,2.1534,47000000.0
2008-11-06 10:51:00,2.15327,2.15337,2.15297,2.15297,45000000.0
2008-11-06 10:52:00,2.15269,2.15272,2.15243,2.15272,33000000.0
2008-11-06 10:53:00,2.15279,2.15337,2.15279,2.15337,46000000.0
2008-11-06 10:54:00,2.15361,2.15414,2.15361,2.15405,35000000.0
2008-11-06 10:55:00,2.15399,2.15416,2.15384,2.15406,37000000.0
2008-11-06 10:56:00,2.15433,2.15443,2.15383,2.15383,33000000.0
2008-11-06 10:57:00,2.15329,2.15336,2.15291,2.15297,33000000.0
2008-11-06 10:58:00,2.15265,2.15348,2.15265,2.15348,26000000.0
2008-11-06 10:59:00,2.15331,2.15331,2.15266,2.15266,47000000.0
2008-11-06 11:00:00,2.15258,2.15258,2.15231,2.15257,39000000.0
2008-11-06 11:01:00,2.15368,2.15404,2.15336,2.15389,45000000.0
2008-11-06 11:02:00,2.15367,2.15407,2.15342,2.15407,17000000.0
2008-11-06 11:03:00,2.15434,2.15434,2.15409,2.15411,37000000.0
2008-11-06 11:04:00,2.15452,2.15555,2.15452,2.1548,40000000.0
2008-11-06 11:05:00,2.15488,2.15516,2.15482,2.15516,18000000.0
2008-11-06 11:06:00,2.15473,2.15524,2.15473,2.15521,19000000.0
2008-11-06 11:07:00,2.15521,2.15521,2.15452,2.15472,30000000.0
2008-11-06 11:08:00,2.15459,2.15459,2.15303,2.15303,30000000.0
2008-11-06 11:09:00,2.15269,2.15274,2.15244,2.15244,45000000.0
2008-11-06 11:10:00,2.15273,2.15273,2.15151,2.15151,35000000.0
2008-11-06 11:11:00,2.1518,2.1518,2.1506,2.1506,46000000.0
2008-11-06 11:12:00,2.1498,2.1503,2.1498,2.15014,55000000.0
2008-11-06 11:13:00,2.15094,2.15221,2.15094,2.15201,59000000.0
2008-11-06 11:14:00,2.15189,2.15189,2.15136,2.15136,41000000.0
2008-11-06 11:15:00,2.15152,2.15176,2.15076,2.15109,34000000.0
2008-11-06 11:16:00,2.1508,2.15126,2.1508,2.15114,20000000.0
2008-11-06 11:17:00,2.15194,2.1521,2.15183,2.15186,57000000.0
2008-11-06 11:18:00,2.15178,2.15178,2.1511,2.15118,44000000.0
2008-11-06 11:19:00,2.15117,2.15133,2.15111,2.15129,63000000.0
2008-11-06 11:20:00,2.1511,2.1524,2.1511,2.1524,43000000.0
2008-11-06 11:21:00,2.15388,2.15424,2.15353,2.15353,34000000.0
2008-11-06 11:22:00,2.15347,2.15378,2.15331,2.15378,56000000.0
2008-11-06 11:23:00,2.15396,2.15396,2.15253,2.15305,43000000.0
2008-11-06 11:24:00,2.15381,2.15436,2.15381,2.15386,53000000.0
2008-11-06 11:25:00,2.15337,2.15429,2.15253,2.15429,29000000.0
2008-11-06 11:26:00,2.15452,2.15497,2.15452,2.15497,41000000.0
2008-11-06 11:27:00,2.15543,2.15564,2.15541,2.15551,34000000.0
2008-11-06 11:28:00,2.15558,2.15591,2.15558,2.15591,36000000.0
2008-11-06 11:29:00,2.1562,2.15751,2.1562,2.15751,43000000.0
2008-11-06 11:30:00,2.15793,2.15793,2.15738,2.15761,24000000.0
2008-11-06 11:31:00,2.15759,2.15779,2.15759,2.15779,34000000.0
2008-11-06 11:32:00,2.15774,2.15784,2.15772,2.15784,46000000.0
2008-11-06 11:33:00,2.15769,2.1581,2.15769,2.15797,41000000.0
2008-11-06 11:34:00,2.15801,2.15801,2.15751,2.15764,28000000.0
2008-11-06 11:35:00,2.15767,2.15778,2.15759,2.15768,44000000.0
2008-11-06 11:36:00,2.15749,2.15859,2.15741,2.15859,48000000.0
2008-11-06 11:37:00,2.15921,2.15921,2.15841,2.15845,50000000.0
2008-11-06 11:38:00,2.15833,2.15855,2.15829,2.15844,37000000.0
2008-11-06 11:39:00,2.15921,2.16062,2.15921,2.16062,52000000.0
2008-11-06 11:40:00,2.1604,2.1604,2.15969,2.15989,27000000.0
2008-11-06 11:41:00,2.16015,2.16018,2.15996,2.16016,49000000.0
2008-11-06 11:42:00,2.1599,2.1599,2.15932,2.15961,22000000.0
2008-11-06 11:43:00,2.15938,2.15959,2.15901,2.15949,45000000.0
2008-11-06 11:44:00,2.1596,2.1596,2.159,2.159,42000000.0
2008-11-06 11:45:00,2.15904,2.15915,2.15897,2.15903,41000000.0
2008-11-06 11:46:00,2.15856,2.15856,2.15441,2.15441,38000000.0
2008-11-06 11:47:00,2.1533,2.1533,2.15143,2.15152,22000000.0
2008-11-06 11:48:00,2.15131,2.15139,2.15121,2.15132,27000000.0
2008-11-06 11:49:00,2.15154,2.15193,2.15154,2.15183,41000000.0
2008-11-06 11:50:00,2.15192,2.15226,2.15192,2.15225,44000000.0
2008-11-06 11:51:00,2.15263,2.15263,2.15216,2.15235,37000000.0
2008-11-06 11:52:00,2.15258,2.15316,2.15258,2.15315,37000000.0
2008-11-06 11:53:00,2.15318,2.15318,2.1529,2.15292,33000000.0
2008-11-06 11:54:00,2.15228,2.15281,2.15154,2.15281,37000000.0
2008-11-06 11:55:00,2.15238,2.15258,2.15238,2.15256,38000000.0
2008-11-06 11:56:00,2.15329,2.15452,2.15329,2.15347,51000000.0
2008-11-06 11:57:00,2.15313,2.15358,2.15305,2.15305,29000000.0
2008-11-06 11:58:00,2.15301,2.15342,2.15235,2.15235,31000000.0
2008-11-06 11:59:00,2.15235,2.15327,2.15235,2.15327,51000000.0
2008-11-06 12:00:00,2.15291,2.15291,2.15212,2.15235,23000000.0
2008-11-06 12:01:00,2.15273,2.15311,2.15273,2.15283,24000000.0
2008-11-06 12:02:00,2.15276,2.15321,2.15214,2.15214,34000000.0
2008-11-06 12:03:00,2.15306,2.15384,2.15277,2.15277,36000000.0
2008-11-06 12:04:00,2.15279,2.15315,2.15279,2.15308,33000000.0
2008-11-06 12:05:00,2.15311,2.15311,2.15252,2.15252,26000000.0
2008-11-06 12:06:00,2.15294,2.15338,2.15289,2.15328,15000000.0
2008-11-06 12:07:00,2.15352,2.15449,2.15308,2.15449,23000000.0
2008-11-06 12:08:00,2.1544,2.15441,2.15344,2.15344,37000000.0
2008-11-06 12:09:00,2.15343,2.15527,2.15343,2.15527,11000000.0
2008-11-06 12:10:00,2.15433,2.15441,2.15426,2.15432,25000000.0
2008-11-06 12:11:00,2.1544,2.15489,2.15383,2.15383,33000000.0
2008-11-06 12:12:00,2.15395,2.15442,2.15333,2.15333,31000000.0
2008-11-06 12:13:00,2.15405,2.15405,2.15375,2.15381,24000000.0
2008-11-06 12:14:00,2.1542,2.155,2.15319,2.15319,36000000.0
2008-11-06 12:15:00,2.15282,2.15334,2.15282,2.15322,29000000.0
2008-11-06 12:16:00,2.15351,2.15438,2.15351,2.15438,30000000.0
2008-11-06 12:17:00,2.15524,2.15524,2.1549,2.15522,41000000.0
2008-11-06 12:18:00,2.15569,2.15569,2.15434,2.15516,43000000.0
2008-11-06 12:19:00,2.15503,2.15504,2.15472,2.15483,37000000.0
2008-11-06 12:20:00,2.15429,2.15429,2.15326,2.15392,40000000.0
2008-11-06 12:21:00,2.15376,2.15433,2.15311,2.15433,61000000.0
2008-11-06 12:22:00,2.15373,2.15387,2.15214,2.15214,24000000.0
2008-11-06 12:23:00,2.15144,2.15148,2.15101,2.15148,23000000.0
2008-11-06 12:24:00,2.15312,2.15312,2.15166,2.15243,30000000.0
2008-11-06 12:25:00,2.15386,2.15461,2.1538,2.1538,22000000.0
2008-11-06 12:26:00,2.15386,2.15477,2.15386,2.15477,32000000.0
2008-11-06 12:27:00,2.15505,2.15577,2.15482,2.15482,25000000.0
2008-11-06 12:28:00,2.15431,2.15431,2.15371,2.15388,58000000.0
2008-11-06 12:29:00,2.15325,2.15325,2.15075,2.15075,71000000.0
2008-11-06 12:30:00,2.1509,2.15301,2.1509,2.15268,47000000.0
2008-11-06 12:31:00,2.15221,2.15253,2.15209,2.15229,55000000.0
2008-11-06 12:32:00,2.1526,2.15297,2.15254,2.15297,32000000.0
2008-11-06 12:33:00,2.15328,2.15362,2.15328,2.15362,40000000.0
2008-11-06 12:34:00,2.15389,2.15411,2.15384,2.15384,14000000.0
2008-11-06 12:35:00,2.15362,2.15367,2.15356,2.15367,20000000.0
2008-11-06 12:36:00,2.15357,2.15357,2.15279,2.15279,36000000.0
2008-11-06 12:37:00,2.15249,2.15249,2.15214,2.15233,22000000.0
2008-11-06 12:38:00,2.15249,2.15263,2.15221,2.1524,12000000.0
2008-11-06 12:39:00,2.15257,2.15264,2.15249,2.15249,20000000.0
2008-11-06 12:40:00,2.15235,2.15235,2.15193,2.15193,16000000.0
2008-11-06 12:41:00,2.15191,2.15224,2.15191,2.15219,10000000.0
2008-11-06 12:42:00,2.15224,2.15246,2.1522,2.1522,26000000.0
2008-11-06 12:43:00,2.15188,2.15217,2.15188,2.15217,9000000.0
2008-11-06 12:44:00,2.15241,2.15331,2.15241,2.15331,21000000.0
2008-11-06 12:45:00,2.15392,2.15447,2.15392,2.15447,30000000.0
2008-11-06 12:46:00,2.15507,2.15537,2.15507,2.15513,41000000.0
2008-11-06 12:47:00,2.15391,2.15391,2.15329,2.15329,26000000.0
2008-11-06 12:48:00,2.15262,2.15268,2.15236,2.15246,27000000.0
2008-11-06 12:49:00,2.15226,2.15226,2.15085,2.1511,36000000.0
2008-11-06 12:50:00,2.15121,2.15121,2.15014,2.15014,34000000.0
2008-11-06 12:51:00,2.14988,2.1501,2.14978,2.14986,25000000.0
2008-11-06 12:52:00,2.15067,2.15092,2.15033,2.15092,26000000.0
2008-11-06 12:53:00,2.15079,2.15079,2.15049,2.15049,16000000.0
2008-11-06 12:54:00,2.15014,2.15056,2.15014,2.15051,28000000.0
2008-11-06 12:55:00,2.15095,2.15118,2.15066,2.15066,29000000.0
2008-11-06 12:56:00,2.15064,2.15064,2.1501,2.1501,30000000.0
2008-11-06 12:57:00,2.15003,2.15013,2.14977,2.14991,26000000.0
2008-11-06 12:58:00,2.14997,2.15037,2.14993,2.15037,14000000.0
2008-11-06 12:59:00,2.15033,2.1517,2.15027,2.1517,32000000.0
2008-11-06 13:00:00,2.15153,2.15153,2.15094,2.15109,20000000.0
2008-11-06 13:01:00,2.15175,2.15219,2.15172,2.15214,31000000.0
2008-11-06 13:02:00,2.15151,2.15165,2.15131,2.15131,12000000.0
2008-11-06 13:03:00,2.15184,2.15344,2.15161,2.15344,21000000.0
2008-11-06 13:04:00,2.15382,2.15426,2.15358,2.15358,7000000.0
2008-11-06 13:05:00,2.15406,2.15432,2.15364,2.15364,17000000.0
2008-11-06 13:06:00,2.15277,2.15435,2.15277,2.15435,22000000.0
2008-11-06 13:07:00,2.15325,2.15325,2.15189,2.1531,17000000.0
2008-11-06 13:08:00,2.15306,2.15306,2.15138,2.15153,37000000.0
2008-11-06 13:09:00,2.15215,2.15316,2.15215,2.15298,33000000.0
2008-11-06 13:10:00,2.15276,2.15325,2.15276,2.15291,32000000.0
2008-11-06 13:11:00,2.15319,2.15319,2.15284,2.15305,21000000.0
2008-11-06 13:12:00,2.15319,2.15346,2.15315,2.15346,7000000.0
2008-11-06 13:13:00,2.15345,2.15425,2.15344,2.15422,11000000.0
2008-11-06 13:14:00,2.15403,2.15442,2.15386,2.15442,33000000.0
2008-11-06 13:15:00,2.15446,2.15473,2.15446,2.15473,25000000.0
2008-11-06 13:16:00,2.15487,2.15534,2.15487,2.15534,20000000.0
2008-11-06 13:17:00,2.15561,2.15561,2.15539,2.15545,19000000.0
2008-11-06 13:18:00,2.15575,2.15595,2.15575,2.15595,41000000.0
2008-11-06 13:19:00,2.15592,2.15599,2.15561,2.15561,36000000.0
2008-11-06 13:20:00,2.15555,2.15579,2.15547,2.15579,36000000.0
2008-11-06 13:21:00,2.1549,2.15524,2.1549,2.15514,54000000.0
2008-11-06 13:22:00,2.1554,2.15567,2.1554,2.15567,41000000.0
2008-11-06 13:23:00,2.15572,2.15572,2.15551,2.15562,11000000.0
2008-11-06 13:24:00,2.15565,2.15573,2.15565,2.15566,23000000.0
2008-11-06 13:25:00,2.15568,2.15579,2.15523,2.15523,25000000.0
2008-11-06 13:26:00,2.15526,2.15544,2.15526,2.15544,20000000.0
2008-11-06 13:27:00,2.15554,2.15639,2.15554,2.15593,32000000.0
2008-11-06 13:28:00,2.15563,2.15563,2.15518,2.15518,26000000.0
2008-11-06 13:29:00,2.15534,2.15534,2.15503,2.15523,25000000.0
2008-11-06 13:30:00,2.15562,2.15562,2.15495,2.15508,16000000.0
2008-11-06 13:31:00,2.15504,2.1553,2.1548,2.1553,21000000.0
2008-11-06 13:32:00,2.15528,2.15597,2.15528,2.15594,28000000.0
2008-11-06 13:33:00,2.15604,2.15668,2.15604,2.15668,18000000.0
2008-11-06 13:34:00,2.15655,2.15665,2.15646,2.15651,35000000.0
2008-11-06 13:35:00,2.15687,2.15716,2.15662,2.15716,10000000.0
2008-11-06 13:36:00,2.15716,2.15716,2.15603,2.15607,40000000.0
2008-11-06 13:37:00,2.15557,2.15557,2.15437,2.1546,22000000.0
2008-11-06 13:38:00,2.15464,2.15464,2.15423,2.15458,39000000.0
2008-11-06 13:39:00,2.15441,2.15472,2.15435,2.15435,32000000.0
2008-11-06 13:40:00,2.15436,2.1549,2.15436,2.1549,35000000.0
2008-11-06 13:41:00,2.15494,2.15498,2.15484,2.15498,27000000.0
2008-11-06 13:42:00,2.15486,2.15524,2.15486,2.155,32000000.0
2008-11-06 13:43:00,2.15458,2.15458,2.15419,2.15427,26000000.0
2008-11-06 13:44:00,2.15421,2.15485,2.15385,2.15485,25000000.0
2008-11-06 13:45:00,2.15479,2.15485,2.15428,2.15444,21000000.0
2008-11-06 13:46:00,2.15463,2.15463,2.15441,2.15447,13000000.0
2008-11-06 13:47:00,2.154,2.15463,2.154,2.15463,22000000.0
2008-11-06 13:48:00,2.15491,2.15523,2.15489,2.1549,21000000.0
2008-11-06 13:49:00,2.15518,2.15551,2.15518,2.15549,24000000.0
2008-11-06 13:50:00,2.15537,2.15538,2.15502,2.15502,27000000.0
2008-11-06 13:51:00,2.15478,2.15478,2.15359,2.15359,27000000.0
2008-11-06 13:52:00,2.15281,2.15337,2.15279,2.15328,31000000.0
2008-11-06 13:53:00,2.15334,2.15357,2.15328,2.15329,31000000.0
2008-11-06 13:54:00,2.15299,2.15303,2.15247,2.15247,28000000.0
2008-11-06 13:55:00,2.15226,2.15305,2.15226,2.15305,33000000.0
2008-11-06 13:56:00,2.15318,2.15318,2.1527,2.1527,23000000.0
2008-11-06 13:57:00,2.15208,2.15231,2.15207,2.15207,19000000.0
2008-11-06 13:58:00,2.15199,2.15207,2.15186,2.15206,30000000.0
2008-11-06 13:59:00,2.15216,2.1528,2.15212,2.1528,39000000.0
2008-11-06 14:00:00,2.15293,2.15314,2.15239,2.15239,30000000.0
2008-11-06 14:01:00,2.15172,2.15172,2.1436,2.1436,16000000.0
2008-11-06 14:02:00,2.14247,2.14247,2.13171,2.13171,34000000.0
2008-11-06 14:03:00,2.13031,2.13306,2.12939,2.13306,24000000.0
2008-11-06 14:04:00,2.13425,2.13549,2.1323,2.13549,20000000.0
2008-11-06 14:05:00,2.13624,2.14432,2.13624,2.14432,31000000.0
2008-11-06 14:06:00,2.13981,2.14519,2.1386,2.14519,28000000.0
2008-11-06 14:07:00,2.14444,2.14444,2.14226,2.14299,32000000.0
2008-11-06 14:08:00,2.14157,2.1417,2.13987,2.13987,22000000.0
2008-11-06 14:09:00,2.14248,2.14463,2.14248,2.14422,15000000.0
2008-11-06 14:10:00,2.14393,2.14393,2.14278,2.14379,24000000.0
2008-11-06 14:11:00,2.14265,2.14265,2.14123,2.14264,22000000.0
2008-11-06 14:12:00,2.14278,2.14278,2.14125,2.14172,17000000.0
2008-11-06 14:13:00,2.14187,2.14203,2.14164,2.14184,19000000.0
2008-11-06 14:14:00,2.143,2.14324,2.14297,2.14297,22000000.0
2008-11-06 14:15:00,2.14118,2.14139,2.13964,2.14139,26000000.0
2008-11-06 14:16:00,2.14086,2.14086,2.14036,2.14036,10000000.0
2008-11-06 14:17:00,2.14018,2.14018,2.13802,2.13802,8000000.0
2008-11-06 14:18:00,2.13666,2.13666,2.13389,2.13522,13000000.0
2008-11-06 14:19:00,2.13541,2.13541,2.13375,2.13375,29000000.0
2008-11-06 14:20:00,2.13148,2.13148,2.12958,2.12958,15000000.0
2008-11-06 14:21:00,2.13001,2.13248,2.13001,2.13087,18000000.0
2008-11-06 14:22:00,2.12982,2.13006,2.12962,2.13006,10000000.0
2008-11-06 14:23:00,2.13001,2.13046,2.12988,2.13046,24000000.0
2008-11-06 14:24:00,2.13027,2.13176,2.12962,2.13176,17000000.0
2008-11-06 14:25:00,2.13151,2.13211,2.13115,2.13211,31000000.0
2008-11-06 14:26:00,2.13217,2.13309,2.13183,2.13306,14000000.0
2008-11-06 14:27:00,2.13269,2.13484,2.13269,2.13484,14000000.0
2008-11-06 14:28:00,2.1358,2.13863,2.13526,2.13863,9000000.0
2008-11-06 14:29:00,2.13853,2.13853,2.13478,2.13478,7000000.0
2008-11-06 14:30:00,2.13349,2.1339,2.133,2.13366,17000000.0
2008-11-06 14:31:00,2.13402,2.13547,2.13402,2.13547,21000000.0
2008-11-06 14:32:00,2.13472,2.13474,2.13406,2.13444,8000000.0
2008-11-06 14:33:00,2.13435,2.13435,2.13344,2.13421,10000000.0
2008-11-06 14:34:00,2.13404,2.13446,2.13404,2.13436,11000000.0
2008-11-06 14:35:00,2.13405,2.13407,2.13389,2.13405,7000000.0
2008-11-06 14:36:00,2.13395,2.13446,2.1339,2.13428,8000000.0
2008-11-06 14:37:00,2.1342,2.1342,2.1337,2.13383,11000000.0
2008-11-06 14:38:00,2.13598,2.13619,2.13382,2.13382,7000000.0
2008-11-06 14:39:00,2.13354,2.13468,2.133,2.133,8000000.0
2008-11-06 14:40:00,2.13401,2.13555,2.13378,2.13555,8000000.0
2008-11-06 14:41:00,2.1357,2.1357,2.13482,2.13527,10000000.0
2008-11-06 14:42:00,2.13443,2.13529,2.13443,2.13529,9000000.0
2008-11-06 14:43:00,2.13535,2.1357,2.1352,2.1357,8000000.0
2008-11-06 14:44:00,2.13497,2.13497,2.13441,2.13441,8000000.0
2008-11-06 14:45:00,2.13448,2.13494,2.13269,2.13494,7000000.0
2008-11-06 14:46:00,2.13437,2.13437,2.13233,2.13233,9000000.0
2008-11-06 14:47:00,2.13513,2.13513,2.13389,2.13446,8000000.0
2008-11-06 14:48:00,2.1338,2.13389,2.13053,2.13053,8000000.0
2008-11-06 14:49:00,2.12968,2.13055,2.12966,2.12968,9000000.0
2008-11-06 14:50:00,2.12932,2.13073,2.12915,2.13073,7000000.0
2008-11-06 14:51:00,2.1325,2.13327,2.13233,2.13274,10000000.0
2008-11-06 14:52:00,2.13295,2.13355,2.13275,2.13275,7000000.0
2008-11-06 14:53:00,2.13345,2.13492,2.13345,2.13492,7000000.0
2008-11-06 14:54:00,2.13541,2.13621,2.13541,2.13599,8000000.0
2008-11-06 14:55:00,2.13672,2.13898,2.13672,2.13892,7000000.0
2008-11-06 14:56:00,2.13933,2.14142,2.13933,2.14142,8000000.0
2008-11-06 14:57:00,2.14298,2.14317,2.14115,2.14115,7000000.0
2008-11-06 14:58:00,2.13958,2.14041,2.13868,2.13916,8000000.0
2008-11-06 14:59:00,2.13796,2.13846,2.13761,2.13836,8000000.0
2008-11-06 15:00:00,2.13933,2.14022,2.13758,2.13758,7000000.0
2008-11-06 15:01:00,2.13637,2.13754,2.13637,2.13754,8000000.0
2008-11-06 15:02:00,2.13785,2.14034,2.13785,2.14034,7000000.0
2008-11-06 15:03:00,2.14118,2.1426,2.14118,2.1426,7000000.0
2008-11-06 15:04:00,2.14303,2.14351,2.14001,2.14001,8000000.0
2008-11-06 15:05:00,2.13849,2.13954,2.13849,2.13954,7000000.0
2008-11-06 15:06:00,2.13968,2.13968,2.13843,2.13898,8000000.0
2008-11-06 15:07:00,2.13814,2.13836,2.13781,2.13834,11000000.0
2008-11-06 15:08:00,2.13823,2.13923,2.13795,2.13923,8000000.0
2008-11-06 15:09:00,2.13962,2.13962,2.13841,2.13874,7000000.0
2008-11-06 15:10:00,2.1359,2.1359,2.12337,2.12337,7000000.0
2008-11-06 15:11:00,2.1367,2.13727,2.1367,2.13725,11000000.0
2008-11-06 15:12:00,2.13743,2.13744,2.13575,2.13575,10000000.0
2008-11-06 15:13:00,2.13577,2.13622,2.13577,2.13617,9000000.0
2008-11-06 15:14:00,2.13572,2.13572,2.13445,2.13486,10000000.0
2008-11-06 15:15:00,2.13555,2.13682,2.13555,2.13682,8000000.0
2008-11-06 15:16:00,2.13659,2.1373,2.13659,2.13726,9000000.0
2008-11-06 15:17:00,2.13784,2.13824,2.13773,2.13824,9000000.0
2008-11-06 15:18:00,2.13786,2.13806,2.1378,2.13799,8000000.0
2008-11-06 15:19:00,2.13841,2.13954,2.13841,2.13954,7000000.0
2008-11-06 15:20:00,2.13978,2.14129,2.13978,2.14021,9000000.0
2008-11-06 15:21:00,2.13935,2.13935,2.13614,2.13614,8000000.0
2008-11-06 15:22:00,2.13458,2.13725,2.13447,2.13719,9000000.0
2008-11-06 15:23:00,2.13784,2.13784,2.13672,2.13702,8000000.0
2008-11-06 15:24:00,2.13786,2.13795,2.13753,2.13765,8000000.0
2008-11-06 15:25:00,2.13722,2.13722,2.13603,2.13603,7000000.0
2008-11-06 15:26:00,2.13587,2.13603,2.13529,2.1356,7000000.0
2008-11-06 15:27:00,2.13523,2.13523,2.1344,2.13498,7000000.0
2008-11-06 15:28:00,2.13544,2.13544,2.13499,2.13532,11000000.0
2008-11-06 15:29:00,2.13399,2.13399,2.13256,2.13266,7000000.0
2008-11-06 15:30:00,2.13304,2.13332,2.13281,2.13281,9000000.0
2008-11-06 15:31:00,2.13315,2.13351,2.13293,2.1331,9000000.0
2008-11-06 15:32:00,2.13318,2.13368,2.13318,2.13368,10000000.0
2008-11-06 15:33:00,2.13451,2.13588,2.13451,2.13552,8000000.0
2008-11-06 15:34:00,2.13473,2.13481,2.13393,2.13393,9000000.0
2008-11-06 15:35:00,2.13388,2.13388,2.13273,2.13313,7000000.0
2008-11-06 15:36:00,2.1339,2.13422,2.13285,2.13285,7000000.0
2008-11-06 15:37:00,2.13279,2.13422,2.13279,2.13422,8000000.0
2008-11-06 15:38:00,2.13245,2.13286,2.13152,2.13154,7000000.0
2008-11-06 15:39:00,2.13203,2.13252,2.13202,2.1322,10000000.0
2008-11-06 15:40:00,2.13193,2.13193,2.13097,2.13157,9000000.0
2008-11-06 15:41:00,2.13197,2.13241,2.13197,2.13239,11000000.0
2008-11-06 15:42:00,2.13098,2.13191,2.12995,2.12995,8000000.0
2008-11-06 15:43:00,2.12991,2.13076,2.1298,2.13076,8000000.0
2008-11-06 15:44:00,2.13169,2.13169,2.13134,2.13152,8000000.0
2008-11-06 15:45:00,2.13122,2.13122,2.1304,2.13074,8000000.0
2008-11-06 15:46:00,2.13241,2.13297,2.132,2.13297,10000000.0
2008-11-06 15:47:00,2.13287,2.13437,2.13286,2.13437,7000000.0
2008-11-06 15:48:00,2.13463,2.13463,2.13433,2.1344,7000000.0
2008-11-06 15:49:00,2.13449,2.13641,2.13449,2.13641,8000000.0
2008-11-06 15:50:00,2.13606,2.13606,2.13373,2.13404,8000000.0
2008-11-06 15:51:00,2.13468,2.13495,2.13373,2.13388,9000000.0
2008-11-06 15:52:00,2.13421,2.13421,2.13357,2.13357,7000000.0
2008-11-06 15:53:00,2.13268,2.13306,2.13268,2.13296,7000000.0
2008-11-06 15:54:00,2.13165,2.13165,2.13099,2.13099,11000000.0
2008-11-06 15:55:00,2.13064,2.13078,2.13049,2.13078,9000000.0
2008-11-06 15:56:00,2.13064,2.13064,2.12531,2.12531,7000000.0
2008-11-06 15:57:00,2.1259,2.12783,2.12501,2.12783,10000000.0
2008-11-06 15:58:00,2.12957,2.12984,2.12927,2.1295,10000000.0
2008-11-06 15:59:00,2.12978,2.13072,2.12978,2.13049,7000000.0
2008-11-06 16:00:00,2.1298,2.1298,2.12857,2.12915,7000000.0
2008-11-06 16:01:00,2.13017,2.1307,2.13017,2.13065,9000000.0
2008-11-06 16:02:00,2.13023,2.13023,2.12943,2.12945,8000000.0
2008-11-06 16:03:00,2.12974,2.1303,2.1297,2.1297,11000000.0
2008-11-06 16:04:00,2.12931,2.13037,2.12931,2.12991,8000000.0
2008-11-06 16:05:00,2.12989,2.13174,2.12989,2.13174,9000000.0
2008-11-06 16:06:00,2.1325,2.1325,2.13143,2.13167,10000000.0
2008-11-06 16:07:00,2.13189,2.13219,2.13165,2.13219,10000000.0
2008-11-06 16:08:00,2.13226,2.1328,2.13138,2.1328,8000000.0
2008-11-06 16:09:00,2.13277,2.13311,2.13277,2.13311,7000000.0
2008-11-06 16:10:00,2.1332,2.13324,2.13199,2.13199,7000000.0
2008-11-06 16:11:00,2.13136,2.13186,2.13102,2.13131,10000000.0
2008-11-06 16:12:00,2.13211,2.13318,2.13211,2.13318,9000000.0
2008-11-06 16:13:00,2.13375,2.13406,2.13352,2.13372,7000000.0
2008-11-06 16:14:00,2.13399,2.13524,2.13352,2.13524,11000000.0
2008-11-06 16:15:00,2.13671,2.1374,2.13666,2.13735,7000000.0
2008-11-06 16:16:00,2.13801,2.13848,2.13745,2.13745,7000000.0
2008-11-06 16:17:00,2.13671,2.13688,2.13614,2.13614,11000000.0
2008-11-06 16:18:00,2.13584,2.13723,2.13584,2.13723,11000000.0
2008-11-06 16:19:00,2.13755,2.13755,2.1371,2.1371,11000000.0
2008-11-06 16:20:00,2.13742,2.13742,2.13678,2.13678,9000000.0
2008-11-06 16:21:00,2.1377,2.13902,2.13736,2.13902,9000000.0
2008-11-06 16:22:00,2.14,2.1419,2.14,2.1419,8000000.0
2008-11-06 16:23:00,2.14116,2.14116,2.13937,2.13937,8000000.0
2008-11-06 16:24:00,2.13997,2.14127,2.13997,2.14127,10000000.0
2008-11-06 16:25:00,2.14186,2.14186,2.14141,2.14167,7000000.0
2008-11-06 16:26:00,2.1419,2.1419,2.1385,2.1385,7000000.0
2008-11-06 16:27:00,2.13719,2.13776,2.13719,2.13764,11000000.0
2008-11-06 16:28:00,2.13699,2.13699,2.13626,2.13641,11000000.0
2008-11-06 16:29:00,2.13647,2.13955,2.13647,2.13955,7000000.0
2008-11-06 16:30:00,2.13863,2.1398,2.13862,2.1398,8000000.0
2008-11-06 16:31:00,2.13914,2.13944,2.13875,2.13944,7000000.0
2008-11-06 16:32:00,2.1391,2.13954,2.13908,2.13917,8000000.0
2008-11-06 16:33:00,2.1396,2.14121,2.1396,2.14121,11000000.0
2008-11-06 16:34:00,2.14096,2.14132,2.14037,2.14132,8000000.0
2008-11-06 16:35:00,2.14183,2.1425,2.14161,2.1425,7000000.0
2008-11-06 16:36:00,2.14385,2.14444,2.14252,2.14252,8000000.0
2008-11-06 16:37:00,2.14245,2.14245,2.14076,2.14095,8000000.0
2008-11-06 16:38:00,2.14045,2.14091,2.14045,2.14089,7000000.0
2008-11-06 16:39:00,2.14174,2.14233,2.14155,2.14155,8000000.0
2008-11-06 16:40:00,2.14159,2.14159,2.14057,2.14143,11000000.0
2008-11-06 16:41:00,2.14165,2.14165,2.13965,2.13965,10000000.0
2008-11-06 16:42:00,2.13935,2.13961,2.13878,2.13878,7000000.0
2008-11-06 16:43:00,2.13855,2.13855,2.13793,2.13806,7000000.0
2008-11-06 16:44:00,2.13904,2.13929,2.13881,2.13923,7000000.0
2008-11-06 16:45:00,2.1389,2.13931,2.13877,2.13931,11000000.0
2008-11-06 16:46:00,2.13888,2.13948,2.13888,2.13923,11000000.0
2008-11-06 16:47:00,2.13894,2.13947,2.13874,2.13947,7000000.0
2008-11-06 16:48:00,2.13996,2.14114,2.13996,2.14114,10000000.0
2008-11-06 16:49:00,2.14059,2.14181,2.14049,2.14181,8000000.0
2008-11-06 16:50:00,2.1422,2.14267,2.1422,2.14243,8000000.0
2008-11-06 16:51:00,2.14218,2.14248,2.1418,2.1418,9000000.0
2008-11-06 16:52:00,2.14073,2.14091,2.14054,2.14091,7000000.0
2008-11-06 16:53:00,2.14087,2.14087,2.13929,2.13929,8000000.0
2008-11-06 16:54:00,2.13907,2.14186,2.13907,2.14186,7000000.0
2008-11-06 16:55:00,2.14173,2.14173,2.13891,2.13891,11000000.0
2008-11-06 16:56:00,2.1371,2.13779,2.13677,2.13746,11000000.0
2008-11-06 16:57:00,2.13744,2.13759,2.13632,2.13632,7000000.0
2008-11-06 16:58:00,2.13621,2.13703,2.13578,2.13703,8000000.0
2008-11-06 16:59:00,2.13576,2.13847,2.13576,2.13847,7000000.0
2008-11-06 17:00:00,2.13899,2.13899,2.13749,2.13845,11000000.0
2008-11-06 17:01:00,2.13883,2.13899,2.13848,2.13848,7000000.0
2008-11-06 17:02:00,2.13875,2.14104,2.13873,2.14104,8000000.0
2008-11-06 17:03:00,2.14184,2.14184,2.13971,2.14171,7000000.0
2008-11-06 17:04:00,2.14152,2.14152,2.13564,2.13564,7000000.0
2008-11-06 17:05:00,2.13744,2.13963,2.13744,2.13963,10000000.0
2008-11-06 17:06:00,2.14011,2.14024,2.13987,2.14023,9000000.0
2008-11-06 17:07:00,2.14082,2.14088,2.13952,2.13961,8000000.0
2008-11-06 17:08:00,2.13975,2.13975,2.13857,2.13904,9000000.0
2008-11-06 17:09:00,2.13886,2.13886,2.13691,2.13691,8000000.0
2008-11-06 17:10:00,2.13734,2.13838,2.13734,2.13808,9000000.0
2008-11-06 17:11:00,2.13852,2.13914,2.13852,2.13882,8000000.0
2008-11-06 17:12:00,2.13753,2.13773,2.13736,2.13736,7000000.0
2008-11-06 17:13:00,2.13818,2.13818,2.13689,2.13689,8000000.0
2008-11-06 17:14:00,2.13719,2.13794,2.13688,2.13692,8000000.0
2008-11-06 17:15:00,2.13613,2.13766,2.13609,2.13766,7000000.0
2008-11-06 17:16:00,2.13669,2.13669,2.13512,2.13519,10000000.0
2008-11-06 17:17:00,2.13553,2.13586,2.13307,2.13307,7000000.0
2008-11-06 17:18:00,2.13088,2.1311,2.13042,2.13107,9000000.0
2008-11-06 17:19:00,2.13054,2.13155,2.13021,2.13145,7000000.0
2008-11-06 17:20:00,2.1324,2.13281,2.1324,2.13247,8000000.0
2008-11-06 17:21:00,2.13344,2.1376,2.13344,2.1376,10000000.0
2008-11-06 17:22:00,2.13806,2.13973,2.13806,2.13973,8000000.0
2008-11-06 17:23:00,2.13976,2.14058,2.13933,2.14058,8000000.0
2008-11-06 17:24:00,2.1408,2.14113,2.14038,2.1411,7000000.0
2008-11-06 17:25:00,2.14184,2.14204,2.14093,2.14093,7000000.0
2008-11-06 17:26:00,2.13966,2.14075,2.13945,2.14075,7000000.0
2008-11-06 17:27:00,2.14082,2.14112,2.13861,2.13861,9000000.0
2008-11-06 17:28:00,2.13878,2.13965,2.13878,2.13965,7000000.0
2008-11-06 17:29:00,2.14068,2.1432,2.14068,2.14284,8000000.0
2008-11-06 17:30:00,2.14041,2.14148,2.14041,2.14148,8000000.0
2008-11-06 17:31:00,2.1413,2.14205,2.14076,2.14205,9000000.0
2008-11-06 17:32:00,2.14214,2.14233,2.14184,2.14233,8000000.0
2008-11-06 17:33:00,2.14213,2.14287,2.14203,2.14287,11000000.0
2008-11-06 17:34:00,2.14165,2.14217,2.14135,2.14217,9000000.0
2008-11-06 17:35:00,2.14204,2.14204,2.13931,2.13931,7000000.0
2008-11-06 17:36:00,2.1388,2.14067,2.1388,2.14067,7000000.0
2008-11-06 17:37:00,2.14098,2.14098,2.14045,2.14045,7000000.0
2008-11-06 17:38:00,2.14091,2.14098,2.14066,2.14084,8000000.0
2008-11-06 17:39:00,2.14096,2.14401,2.14096,2.14401,7000000.0
2008-11-06 17:40:00,2.14416,2.14539,2.14413,2.14539,9000000.0
2008-11-06 17:41:00,2.14571,2.14627,2.14571,2.14611,8000000.0
2008-11-06 17:42:00,2.14653,2.14935,2.14653,2.14935,11000000.0
2008-11-06 17:43:00,2.14946,2.15014,2.14938,2.14955,7000000.0
2008-11-06 17:44:00,2.14867,2.1512,2.14865,2.1512,10000000.0
2008-11-06 17:45:00,2.15143,2.15143,2.14997,2.14997,7000000.0
2008-11-06 17:46:00,2.15166,2.15227,2.15166,2.1522,8000000.0
2008-11-06 17:47:00,2.15083,2.15183,2.15063,2.15183,8000000.0
2008-11-06 17:48:00,2.15151,2.15151,2.15032,2.15042,7000000.0
2008-11-06 17:49:00,2.14975,2.14977,2.14921,2.14922,7000000.0
2008-11-06 17:50:00,2.1486,2.14901,2.14848,2.14901,7000000.0
2008-11-06 17:51:00,2.14969,2.14978,2.14841,2.14841,7000000.0
2008-11-06 17:52:00,2.14871,2.14902,2.14767,2.14767,7000000.0
2008-11-06 17:53:00,2.14835,2.14951,2.14835,2.14951,7000000.0
2008-11-06 17:54:00,2.15018,2.15068,2.14971,2.15068,11000000.0
2008-11-06 17:55:00,2.15096,2.15096,2.15086,2.1509,7000000.0
2008-11-06 17:56:00,2.15051,2.15051,2.14984,2.14987,7000000.0
2008-11-06 17:57:00,2.15074,2.15139,2.15074,2.15115,10000000.0
2008-11-06 17:58:00,2.15109,2.15115,2.15084,2.1511,10000000.0
2008-11-06 17:59:00,2.151,2.15448,2.15092,2.15448,10000000.0
2008-11-06 18:00:00,2.15471,2.15471,2.15173,2.15173,10000000.0
2008-11-06 18:01:00,2.1501,2.1501,2.14691,2.14691,8000000.0
2008-11-06 18:02:00,2.14624,2.14631,2.1457,2.1457,8000000.0
2008-11-06 18:03:00,2.14602,2.14645,2.14583,2.14583,10000000.0
2008-11-06 18:04:00,2.14464,2.14577,2.14464,2.14577,8000000.0
2008-11-06 18:05:00,2.14591,2.14655,2.14591,2.14655,10000000.0
2008-11-06 18:06:00,2.14676,2.14691,2.14506,2.14506,10000000.0
2008-11-06 18:07:00,2.14478,2.1459,2.14478,2.1459,8000000.0
2008-11-06 18:08:00,2.14543,2.14664,2.14543,2.14641,8000000.0
2008-11-06 18:09:00,2.14558,2.14699,2.14555,2.14699,8000000.0
2008-11-06 18:10:00,2.14754,2.14786,2.14717,2.1478,11000000.0
2008-11-06 18:11:00,2.15018,2.15093,2.14936,2.14936,7000000.0
2008-11-06 18:12:00,2.14907,2.14987,2.14902,2.14987,9000000.0
2008-11-06 18:13:00,2.1497,2.15018,2.14969,2.14969,11000000.0
2008-11-06 18:14:00,2.14831,2.14831,2.14785,2.14799,7000000.0
2008-11-06 18:15:00,2.14823,2.14838,2.14673,2.14673,8000000.0
2008-11-06 18:16:00,2.14623,2.14708,2.14599,2.14599,11000000.0
2008-11-06 18:17:00,2.14635,2.14651,2.14375,2.14375,10000000.0
2008-11-06 18:18:00,2.14463,2.14534,2.14451,2.14451,8000000.0
2008-11-06 18:19:00,2.14391,2.14511,2.14391,2.14429,9000000.0
2008-11-06 18:20:00,2.14507,2.14541,2.14303,2.14303,7000000.0
2008-11-06 18:21:00,2.14268,2.14521,2.14268,2.14521,11000000.0
2008-11-06 18:22:00,2.14635,2.14653,2.14556,2.14556,11000000.0
2008-11-06 18:23:00,2.14531,2.14579,2.14481,2.14546,8000000.0
2008-11-06 18:24:00,2.14453,2.14641,2.14453,2.14641,10000000.0
2008-11-06 18:25:00,2.14603,2.14603,2.14487,2.14487,7000000.0
2008-11-06 18:26:00,2.14416,2.14416,2.143,2.14325,8000000.0
2008-11-06 18:27:00,2.14429,2.1448,2.14429,2.14464,7000000.0
2008-11-06 18:28:00,2.14561,2.147,2.1455,2.1455,7000000.0
2008-11-06 18:29:00,2.14627,2.14749,2.14604,2.14749,7000000.0
2008-11-06 18:30:00,2.14749,2.14749,2.14309,2.14309,8000000.0
2008-11-06 18:31:00,2.14307,2.14374,2.14187,2.14187,9000000.0
2008-11-06 18:32:00,2.14235,2.14343,2.14235,2.14333,11000000.0
2008-11-06 18:33:00,2.14361,2.14401,2.14361,2.14375,11000000.0
2008-11-06 18:34:00,2.14394,2.14394,2.14346,2.14349,7000000.0
2008-11-06 18:35:00,2.14415,2.14415,2.14246,2.14246,8000000.0
2008-11-06 18:36:00,2.14407,2.14442,2.14397,2.14442,7000000.0
2008-11-06 18:37:00,2.14429,2.14536,2.14416,2.14536,8000000.0
2008-11-06 18:38:00,2.145,2.14548,2.14488,2.14497,8000000.0
2008-11-06 18:39:00,2.14589,2.14634,2.14508,2.14508,7000000.0
2008-11-06 18:40:00,2.14308,2.14308,2.14128,2.14138,7000000.0
2008-11-06 18:41:00,2.14008,2.14042,2.13961,2.14042,8000000.0
2008-11-06 18:42:00,2.14061,2.14422,2.1406,2.14422,11000000.0
2008-11-06 18:43:00,2.14632,2.14632,2.14567,2.14615,8000000.0
2008-11-06 18:44:00,2.14192,2.14268,2.14147,2.14147,7000000.0
2008-11-06 18:45:00,2.14078,2.14078,2.13874,2.13874,11000000.0
2008-11-06 18:46:00,2.13955,2.1397,2.13714,2.13714,9000000.0
2008-11-06 18:47:00,2.13521,2.13521,2.12917,2.12917,8000000.0
2008-11-06 18:48:00,2.13288,2.13567,2.13288,2.13567,9000000.0
2008-11-06 18:49:00,2.13819,2.14157,2.13819,2.14157,7000000.0
2008-11-06 18:50:00,2.14139,2.1419,2.14123,2.1419,11000000.0
2008-11-06 18:51:00,2.14172,2.14318,2.14166,2.14318,5000000.0
2008-11-06 18:52:00,2.14462,2.14462,2.14172,2.14172,8000000.0
2008-11-06 18:53:00,2.1414,2.14408,2.1414,2.14408,11000000.0
2008-11-06 18:54:00,2.1457,2.14706,2.1457,2.14689,7000000.0
2008-11-06 18:55:00,2.14669,2.14711,2.14652,2.14698,7000000.0
2008-11-06 18:56:00,2.14576,2.14576,2.14436,2.14436,7000000.0
2008-11-06 18:57:00,2.14468,2.1449,2.14441,2.14441,10000000.0
2008-11-06 18:58:00,2.14441,2.14441,2.14068,2.14068,9000000.0
2008-11-06 18:59:00,2.14025,2.14048,2.13956,2.14048,8000000.0
2008-11-06 19:00:00,2.1398,2.1398,2.13867,2.13867,7000000.0
2008-11-06 19:01:00,2.1413,2.14279,2.1413,2.14279,7000000.0
2008-11-06 19:02:00,2.14458,2.1452,2.14056,2.14056,8000000.0
2008-11-06 19:03:00,2.14132,2.14146,2.13548,2.13548,7000000.0
2008-11-06 19:04:00,2.13449,2.1356,2.13428,2.13556,8000000.0
2008-11-06 19:05:00,2.13869,2.14155,2.13818,2.13818,8000000.0
2008-11-06 19:06:00,2.13974,2.14141,2.13926,2.13926,8000000.0
2008-11-06 19:07:00,2.1394,2.13994,2.13897,2.13994,9000000.0
2008-11-06 19:08:00,2.14033,2.14088,2.13956,2.13956,8000000.0
2008-11-06 19:09:00,2.13852,2.14179,2.13852,2.14179,7000000.0
2008-11-06 19:10:00,2.14169,2.14242,2.14024,2.14024,11000000.0
2008-11-06 19:11:00,2.13883,2.14006,2.13869,2.13967,10000000.0
2008-11-06 19:12:00,2.14044,2.1413,2.13982,2.13982,7000000.0
2008-11-06 19:13:00,2.14072,2.14235,2.14072,2.14144,8000000.0
2008-11-06 19:14:00,2.14139,2.14139,2.14017,2.14017,8000000.0
2008-11-06 19:15:00,2.14028,2.14452,2.14026,2.14452,10000000.0
2008-11-06 19:16:00,2.1459,2.1459,2.14434,2.14449,8000000.0
2008-11-06 19:17:00,2.14428,2.14428,2.14301,2.14393,10000000.0
2008-11-06 19:18:00,2.14446,2.1447,2.14446,2.14458,11000000.0
2008-11-06 19:19:00,2.14449,2.14451,2.14393,2.14403,8000000.0
2008-11-06 19:20:00,2.1441,2.14469,2.1441,2.14469,11000000.0
2008-11-06 19:21:00,2.14496,2.14496,2.1432,2.14321,10000000.0
2008-11-06 19:22:00,2.14313,2.14404,2.14313,2.14365,9000000.0
2008-11-06 19:23:00,2.1433,2.14585,2.1433,2.14585,8000000.0
2008-11-06 19:24:00,2.14631,2.14844,2.14631,2.14844,9000000.0
2008-11-06 19:25:00,2.14865,2.14898,2.14865,2.14896,9000000.0
2008-11-06 19:26:00,2.14886,2.14919,2.14886,2.14911,7000000.0
2008-11-06 19:27:00,2.1489,2.1489,2.1474,2.1474,8000000.0
2008-11-06 19:28:00,2.1478,2.1493,2.1478,2.1493,10000000.0
2008-11-06 19:29:00,2.14949,2.1496,2.14763,2.14763,7000000.0
2008-11-06 19:30:00,2.14883,2.1493,2.14881,2.14887,10000000.0
2008-11-06 19:31:00,2.14859,2.14932,2.14818,2.14932,7000000.0
2008-11-06 19:32:00,2.14917,2.14917,2.14826,2.14883,10000000.0
2008-11-06 19:33:00,2.14709,2.14804,2.14709,2.14738,7000000.0
2008-11-06 19:34:00,2.14792,2.14839,2.14792,2.14839,8000000.0
2008-11-06 19:35:00,2.14798,2.14827,2.14787,2.14798,7000000.0
2008-11-06 19:36:00,2.14791,2.1483,2.14791,2.14818,7000000.0
2008-11-06 19:37:00,2.1482,2.14878,2.1482,2.1485,8000000.0
2008-11-06 19:38:00,2.14879,2.14887,2.14828,2.14828,8000000.0
2008-11-06 19:39:00,2.14818,2.14825,2.14788,2.14788,8000000.0
2008-11-06 19:40:00,2.14933,2.14974,2.1485,2.14867,7000000.0
2008-11-06 19:41:00,2.14955,2.15021,2.14955,2.15015,9000000.0
2008-11-06 19:42:00,2.15031,2.15074,2.15031,2.15072,7000000.0
2008-11-06 19:43:00,2.15058,2.15058,2.15018,2.15041,11000000.0
2008-11-06 19:44:00,2.14989,2.14989,2.14958,2.14985,8000000.0
2008-11-06 19:45:00,2.14972,2.14984,2.14948,2.14981,9000000.0
2008-11-06 19:46:00,2.15001,2.15008,2.14611,2.14611,7000000.0
2008-11-06 19:47:00,2.14436,2.14436,2.14373,2.14411,9000000.0
2008-11-06 19:48:00,2.14407,2.14431,2.14401,2.14424,8000000.0
2008-11-06 19:49:00,2.14538,2.14732,2.14538,2.14672,7000000.0
2008-11-06 19:50:00,2.14502,2.14544,2.14493,2.14515,7000000.0
2008-11-06 19:51:00,2.14599,2.14626,2.14599,2.14626,7000000.0
2008-11-06 19:52:00,2.14622,2.14624,2.14555,2.14555,7000000.0
2008-11-06 19:53:00,2.14722,2.14847,2.14722,2.14847,7000000.0
2008-11-06 19:54:00,2.14831,2.14831,2.14772,2.14789,8000000.0
2008-11-06 19:55:00,2.14816,2.14874,2.14816,2.14867,8000000.0
2008-11-06 19:56:00,2.14863,2.14863,2.1477,2.1477,8000000.0
2008-11-06 19:57:00,2.14778,2.14851,2.14765,2.14851,7000000.0
2008-11-06 19:58:00,2.14877,2.14963,2.14868,2.14963,10000000.0
2008-11-06 19:59:00,2.14917,2.14936,2.14884,2.14884,8000000.0
2008-11-06 20:00:00,2.14949,2.14962,2.14859,2.14912,7000000.0
2008-11-06 20:01:00,2.14946,2.15099,2.14946,2.15099,7000000.0
2008-11-06 20:02:00,2.15099,2.15161,2.15099,2.15159,7000000.0
2008-11-06 20:03:00,2.1516,2.15209,2.15131,2.15209,9000000.0
2008-11-06 20:04:00,2.15203,2.15206,2.15166,2.15166,9000000.0
2008-11-06 20:05:00,2.15124,2.15124,2.15033,2.15033,9000000.0
2008-11-06 20:06:00,2.15045,2.15185,2.15045,2.15185,11000000.0
2008-11-06 20:07:00,2.15199,2.15294,2.15172,2.15172,10000000.0
2008-11-06 20:08:00,2.15035,2.15035,2.14514,2.14528,8000000.0
2008-11-06 20:09:00,2.14538,2.1458,2.14538,2.14575,7000000.0
2008-11-06 20:10:00,2.14608,2.1492,2.14608,2.1492,8000000.0
2008-11-06 20:11:00,2.14932,2.15074,2.1488,2.15074,8000000.0
2008-11-06 20:12:00,2.15126,2.15201,2.15111,2.15201,7000000.0
2008-11-06 20:13:00,2.15226,2.15226,2.15156,2.15156,10000000.0
2008-11-06 20:14:00,2.15105,2.15107,2.15076,2.15076,7000000.0
2008-11-06 20:15:00,2.15,2.15,2.14943,2.14943,7000000.0
2008-11-06 20:16:00,2.14939,2.15007,2.14939,2.1498,7000000.0
2008-11-06 20:17:00,2.14941,2.14966,2.14926,2.14966,11000000.0
2008-11-06 20:18:00,2.14969,2.14969,2.14885,2.14943,9000000.0
2008-11-06 20:19:00,2.151,2.15156,2.151,2.15156,8000000.0
2008-11-06 20:20:00,2.15204,2.15221,2.15204,2.15221,7000000.0
2008-11-06 20:21:00,2.15262,2.15314,2.15262,2.15297,11000000.0
2008-11-06 20:22:00,2.15223,2.15223,2.15162,2.15166,7000000.0
2008-11-06 20:23:00,2.15182,2.15202,2.15145,2.15145,7000000.0
2008-11-06 20:24:00,2.15163,2.15168,2.15154,2.15158,8000000.0
2008-11-06 20:25:00,2.15106,2.15106,2.14915,2.14915,11000000.0
2008-11-06 20:26:00,2.14965,2.15014,2.14957,2.15014,8000000.0
2008-11-06 20:27:00,2.15174,2.1518,2.15097,2.15097,5000000.0
2008-11-06 20:28:00,2.14978,2.15055,2.14978,2.15055,7000000.0
2008-11-06 20:29:00,2.15044,2.15044,2.14986,2.14992,8000000.0
2008-11-06 20:30:00,2.14997,2.15002,2.14985,2.14989,8000000.0
2008-11-06 20:31:00,2.15152,2.15234,2.15152,2.15234,7000000.0
2008-11-06 20:32:00,2.15229,2.15229,2.15145,2.15145,7000000.0
2008-11-06 20:33:00,2.15272,2.1536,2.15272,2.15316,7000000.0
2008-11-06 20:34:00,2.15292,2.15326,2.15292,2.15323,8000000.0
2008-11-06 20:35:00,2.15324,2.15366,2.15324,2.15363,9000000.0
2008-11-06 20:36:00,2.1531,2.15321,2.15259,2.15259,7000000.0
2008-11-06 20:37:00,2.1531,2.1542,2.1531,2.1542,11000000.0
2008-11-06 20:38:00,2.15365,2.15392,2.15359,2.15369,10000000.0
2008-11-06 20:39:00,2.15404,2.15404,2.1534,2.1537,9000000.0
2008-11-06 20:40:00,2.15317,2.15359,2.15272,2.15272,8000000.0
2008-11-06 20:41:00,2.15139,2.15264,2.15139,2.15257,8000000.0
2008-11-06 20:42:00,2.15257,2.15279,2.15223,2.15223,11000000.0
2008-11-06 20:43:00,2.15257,2.15257,2.15196,2.15211,8000000.0
2008-11-06 20:44:00,2.15269,2.15345,2.15269,2.15345,10000000.0
2008-11-06 20:45:00,2.15325,2.15333,2.15291,2.15333,7000000.0
2008-11-06 20:46:00,2.15431,2.15435,2.15215,2.15215,8000000.0
2008-11-06 20:47:00,2.15196,2.15251,2.15196,2.15251,7000000.0
2008-11-06 20:48:00,2.15278,2.15374,2.15278,2.15374,10000000.0
2008-11-06 20:49:00,2.15345,2.15345,2.15249,2.15249,7000000.0
2008-11-06 20:50:00,2.15303,2.15303,2.15267,2.15287,8000000.0
2008-11-06 20:51:00,2.15036,2.15036,2.14795,2.14842,9000000.0
2008-11-06 20:52:00,2.14812,2.15042,2.14812,2.14914,11000000.0
2008-11-06 20:53:00,2.14894,2.15279,2.14894,2.15273,11000000.0
2008-11-06 20:54:00,2.15261,2.15351,2.15141,2.15163,11000000.0
2008-11-06 20:55:00,2.1513,2.15184,2.15017,2.15017,8000000.0
2008-11-06 20:56:00,2.14954,2.14968,2.14865,2.14968,7000000.0
2008-11-06 20:57:00,2.14878,2.14878,2.14813,2.14835,9000000.0
2008-11-06 20:58:00,2.14802,2.14802,2.14732,2.14732,7000000.0
2008-11-06 20:59:00,2.14753,2.14769,2.14753,2.14769,7000000.0
2008-11-06 21:00:00,2.14822,2.14906,2.14822,2.14906,7000000.0
2008-11-06 21:01:00,2.1491,2.14918,2.14764,2.14764,7000000.0
2008-11-06 21:02:00,2.14772,2.14929,2.14772,2.14929,7000000.0
2008-11-06 21:03:00,2.14954,2.14958,2.14901,2.14901,8000000.0
2008-11-06 21:04:00,2.14968,2.15082,2.14967,2.15038,7000000.0
2008-11-06 21:05:00,2.15105,2.15215,2.15105,2.15185,8000000.0
2008-11-06 21:06:00,2.14944,2.14944,2.14655,2.14655,8000000.0
2008-11-06 21:07:00,2.14603,2.14646,2.14577,2.14577,8000000.0
2008-11-06 21:08:00,2.14561,2.14645,2.14561,2.14637,10000000.0
2008-11-06 21:09:00,2.14611,2.14627,2.14593,2.14622,10000000.0
2008-11-06 21:10:00,2.14723,2.14756,2.14723,2.14749,8000000.0
2008-11-06 21:11:00,2.14749,2.14773,2.14686,2.14686,7000000.0
2008-11-06 21:12:00,2.14637,2.14713,2.14637,2.14695,8000000.0
2008-11-06 21:13:00,2.1487,2.14919,2.14831,2.14831,10000000.0
2008-11-06 21:14:00,2.14828,2.14866,2.14803,2.14866,8000000.0
2008-11-06 21:15:00,2.14938,2.15164,2.14938,2.15164,8000000.0
2008-11-06 21:16:00,2.14984,2.15005,2.14786,2.14786,7000000.0
2008-11-06 21:17:00,2.1495,2.15166,2.14889,2.14889,8000000.0
2008-11-06 21:18:00,2.14832,2.14832,2.14776,2.14817,7000000.0
2008-11-06 21:19:00,2.14843,2.1487,2.14843,2.14856,9000000.0
2008-11-06 21:20:00,2.14835,2.14835,2.14792,2.14804,11000000.0
2008-11-06 21:21:00,2.14829,2.14944,2.14767,2.14944,10000000.0
2008-11-06 21:22:00,2.14948,2.15293,2.14948,2.15293,10000000.0
2008-11-06 21:23:00,2.15106,2.15106,2.15008,2.15008,7000000.0
2008-11-06 21:24:00,2.14981,2.15085,2.14981,2.15085,11000000.0
2008-11-06 21:25:00,2.15103,2.15135,2.15103,2.15132,7000000.0
2008-11-06 21:26:00,2.15141,2.15198,2.15124,2.15198,7000000.0
2008-11-06 21:27:00,2.15217,2.15223,2.15184,2.1519,7000000.0
2008-11-06 21:28:00,2.15194,2.15196,2.15169,2.15181,7000000.0
2008-11-06 21:29:00,2.15129,2.15129,2.15104,2.15113,8000000.0
2008-11-06 21:30:00,2.152,2.1526,2.152,2.15259,8000000.0
2008-11-06 21:31:00,2.15269,2.15311,2.15263,2.15311,8000000.0
2008-11-06 21:32:00,2.1529,2.1529,2.15264,2.15264,7000000.0
2008-11-06 21:33:00,2.15228,2.15229,2.15187,2.15197,11000000.0
2008-11-06 21:34:00,2.15202,2.15315,2.15202,2.15315,11000000.0
2008-11-06 21:35:00,2.15406,2.15408,2.15389,2.15408,11000000.0
2008-11-06 21:36:00,2.15399,2.15484,2.15399,2.15484,8000000.0
2008-11-06 21:37:00,2.15378,2.15378,2.15153,2.15177,8000000.0
2008-11-06 21:38:00,2.15172,2.15195,2.14997,2.14997,8000000.0
2008-11-06 21:39:00,2.14986,2.15093,2.14986,2.15093,9000000.0
2008-11-06 21:40:00,2.15185,2.15185,2.15065,2.15065,7000000.0
2008-11-06 21:41:00,2.15039,2.15098,2.15039,2.15097,9000000.0
2008-11-06 21:42:00,2.15092,2.15102,2.15087,2.15092,7000000.0
2008-11-06 21:43:00,2.15109,2.15157,2.15109,2.15157,11000000.0
2008-11-06 21:44:00,2.15233,2.15324,2.15233,2.15324,8000000.0
2008-11-06 21:45:00,2.15315,2.15315,2.15177,2.15177,10000000.0
2008-11-06 21:46:00,2.15219,2.15319,2.15188,2.15319,8000000.0
2008-11-06 21:47:00,2.15352,2.15389,2.15352,2.1537,8000000.0
2008-11-06 21:48:00,2.15375,2.15384,2.15361,2.15361,8000000.0
2008-11-06 21:49:00,2.15373,2.15398,2.15363,2.15397,8000000.0
2008-11-06 21:50:00,2.15424,2.15515,2.15424,2.15515,8000000.0
2008-11-06 21:51:00,2.15571,2.15571,2.15432,2.15432,7000000.0
2008-11-06 21:52:00,2.15441,2.15537,2.15431,2.15537,7000000.0
2008-11-06 21:53:00,2.15517,2.15543,2.15494,2.15543,7000000.0
2008-11-06 21:54:00,2.15552,2.1556,2.15532,2.15541,7000000.0
2008-11-06 21:55:00,2.15495,2.15602,2.15495,2.15602,7000000.0
2008-11-06 21:56:00,2.15579,2.15579,2.15523,2.15559,8000000.0
2008-11-06 21:57:00,2.15568,2.15581,2.15568,2.15572,7000000.0
2008-11-06 21:58:00,2.1558,2.15608,2.1558,2.15588,7000000.0
2008-11-06 21:59:00,2.15555,2.15563,2.15535,2.15535,8000000.0
2008-11-06 22:00:00,2.1556,2.15602,2.1556,2.15602,10000000.0
2008-11-06 22:01:00,2.15573,2.15594,2.15556,2.15594,9000000.0
2008-11-06 22:02:00,2.15623,2.15627,2.15612,2.15627,8000000.0
2008-11-06 22:03:00,2.15607,2.15634,2.15607,2.15617,11000000.0
2008-11-06 22:04:00,2.15476,2.15476,2.15304,2.15304,5000000.0
2008-11-06 22:05:00,2.15433,2.155,2.15433,2.15463,10000000.0
2008-11-06 22:06:00,2.15375,2.15375,2.15268,2.15307,7000000.0
2008-11-06 22:07:00,2.15322,2.15462,2.15322,2.15462,8000000.0
2008-11-06 22:08:00,2.15538,2.15687,2.15538,2.15687,8000000.0
2008-11-06 22:09:00,2.15789,2.15797,2.15767,2.15785,9000000.0
2008-11-06 22:10:00,2.15744,2.15759,2.15742,2.15747,8000000.0
2008-11-06 22:11:00,2.15806,2.15839,2.15622,2.15622,9000000.0
2008-11-06 22:12:00,2.15712,2.15885,2.15712,2.15885,8000000.0
2008-11-06 22:13:00,2.15892,2.15892,2.15838,2.15838,7000000.0
2008-11-06 22:14:00,2.15796,2.15796,2.15759,2.15796,11000000.0
2008-11-06 22:15:00,2.15825,2.15892,2.15691,2.1581,8000000.0
2008-11-06 22:16:00,2.158,2.15872,2.158,2.15855,9000000.0
2008-11-06 22:17:00,2.15863,2.15863,2.15836,2.15847,7000000.0
2008-11-06 22:18:00,2.15859,2.15872,2.15859,2.15872,8000000.0
2008-11-06 22:19:00,2.15901,2.15979,2.15901,2.15979,7000000.0
2008-11-06 22:20:00,2.15939,2.15939,2.15852,2.15852,7000000.0
2008-11-06 22:21:00,2.1583,2.15848,2.15801,2.15801,9000000.0
2008-11-06 22:22:00,2.15805,2.15829,2.15805,2.15829,7000000.0
2008-11-06 22:23:00,2.15855,2.15858,2.15813,2.15813,9000000.0
2008-11-06 22:24:00,2.15738,2.15777,2.15738,2.15769,7000000.0
2008-11-06 22:25:00,2.15759,2.15762,2.15732,2.15755,8000000.0
2008-11-06 22:26:00,2.15677,2.15771,2.15677,2.15771,9000000.0
2008-11-06 22:27:00,2.15785,2.1584,2.15785,2.1584,8000000.0
2008-11-06 22:28:00,2.15969,2.16017,2.15969,2.16006,8000000.0
2008-11-06 22:29:00,2.1598,2.16325,2.15911,2.16325,10000000.0
2008-11-06 22:30:00,2.16356,2.1641,2.16338,2.1641,7000000.0
2008-11-06 22:31:00,2.16432,2.16458,2.16354,2.16458,9000000.0
2008-11-06 22:32:00,2.16218,2.16218,2.16057,2.16058,8000000.0
2008-11-06 22:33:00,2.16002,2.16081,2.15991,2.16081,7000000.0
2008-11-06 22:34:00,2.16124,2.16138,2.15925,2.15925,7000000.0
2008-11-06 22:35:00,2.16028,2.16158,2.16028,2.16158,8000000.0
2008-11-06 22:36:00,2.16186,2.16186,2.16051,2.16083,10000000.0
2008-11-06 22:37:00,2.16162,2.16326,2.16162,2.16326,7000000.0
2008-11-06 22:38:00,2.1625,2.1625,2.16171,2.16171,8000000.0
2008-11-06 22:39:00,2.16146,2.16153,2.16134,2.16151,9000000.0
2008-11-06 22:40:00,2.16169,2.16224,2.16169,2.16201,7000000.0
2008-11-06 22:41:00,2.16176,2.16213,2.16148,2.16213,8000000.0
2008-11-06 22:42:00,2.16127,2.16194,2.15998,2.16194,7000000.0
2008-11-06 22:43:00,2.16231,2.16307,2.16231,2.16292,7000000.0
2008-11-06 22:44:00,2.1629,2.16306,2.16286,2.16286,7000000.0
2008-11-06 22:45:00,2.16274,2.16322,2.16274,2.16297,7000000.0
2008-11-06 22:46:00,2.16236,2.1629,2.16236,2.16263,8000000.0
2008-11-06 22:47:00,2.16279,2.16288,2.16266,2.16266,11000000.0
2008-11-06 22:48:00,2.16237,2.16325,2.16211,2.16325,8000000.0
2008-11-06 22:49:00,2.16421,2.16466,2.16414,2.16466,7000000.0
2008-11-06 22:50:00,2.16424,2.16424,2.16382,2.16399,7000000.0
2008-11-06 22:51:00,2.16408,2.16436,2.16406,2.16436,10000000.0
2008-11-06 22:52:00,2.16445,2.1654,2.16445,2.1654,8000000.0
2008-11-06 22:53:00,2.16565,2.16565,2.16419,2.16419,7000000.0
2008-11-06 22:54:00,2.16358,2.16358,2.16311,2.16311,8000000.0
2008-11-06 22:55:00,2.16311,2.16311,2.16279,2.16289,7000000.0
2008-11-06 22:56:00,2.16303,2.16303,2.16282,2.16285,7000000.0
2008-11-06 22:57:00,2.16299,2.16333,2.16268,2.16268,7000000.0
2008-11-06 22:58:00,2.16216,2.1623,2.16112,2.16112,9000000.0
2008-11-06 22:59:00,2.16086,2.16112,2.16064,2.16064,7000000.0
2008-11-06 23:00:00,2.1606,2.16091,2.1606,2.16088,8000000.0
2008-11-06 23:01:00,2.16075,2.16097,2.16075,2.16086,8000000.0
2008-11-06 23:02:00,2.16105,2.16124,2.16092,2.16113,8000000.0
2008-11-06 23:03:00,2.16129,2.16163,2.16129,2.16163,7000000.0
2008-11-06 23:04:00,2.16207,2.1626,2.16207,2.16258,8000000.0
2008-11-06 23:05:00,2.16262,2.16286,2.16262,2.16271,8000000.0
2008-11-06 23:06:00,2.16246,2.16272,2.16208,2.16208,9000000.0
2008-11-06 23:07:00,2.16195,2.16195,2.16132,2.16133,10000000.0
2008-11-06 23:08:00,2.16154,2.16364,2.16154,2.16364,7000000.0
2008-11-06 23:09:00,2.16432,2.16463,2.16413,2.16413,9000000.0
2008-11-06 23:10:00,2.16398,2.16575,2.16398,2.16575,11000000.0
2008-11-06 23:11:00,2.16473,2.16476,2.16459,2.16466,7000000.0
2008-11-06 23:12:00,2.16447,2.16457,2.16447,2.16453,7000000.0
2008-11-06 23:13:00,2.16443,2.16457,2.1643,2.16436,7000000.0
2008-11-06 23:14:00,2.16459,2.16485,2.16459,2.16459,11000000.0
2008-11-06 23:15:00,2.16503,2.1655,2.16502,2.1655,9000000.0
2008-11-06 23:16:00,2.1658,2.16593,2.16554,2.1658,11000000.0
2008-11-06 23:17:00,2.1657,2.16586,2.1657,2.16581,7000000.0
2008-11-06 23:18:00,2.1657,2.1657,2.1655,2.1655,8000000.0
2008-11-06 23:19:00,2.16507,2.16507,2.16439,2.16439,7000000.0
2008-11-06 23:20:00,2.16437,2.16437,2.16348,2.16348,9000000.0
2008-11-06 23:21:00,2.16296,2.16302,2.16262,2.16265,9000000.0
2008-11-06 23:22:00,2.16229,2.16229,2.16189,2.16199,5000000.0
2008-11-06 23:23:00,2.16211,2.16343,2.16211,2.16343,8000000.0
2008-11-06 23:24:00,2.16331,2.16378,2.16323,2.16378,7000000.0
2008-11-06 23:25:00,2.16415,2.1643,2.16395,2.16395,7000000.0
2008-11-06 23:26:00,2.16379,2.16408,2.16361,2.16361,8000000.0
2008-11-06 23:27:00,2.16348,2.16348,2.16326,2.16337,8000000.0
2008-11-06 23:28:00,2.16353,2.16501,2.16353,2.165,10000000.0
2008-11-06 23:29:00,2.16516,2.16516,2.16432,2.16436,9000000.0
2008-11-06 23:30:00,2.16449,2.16454,2.16436,2.16448,8000000.0
2008-11-06 23:31:00,2.16483,2.16511,2.16483,2.1649,7000000.0
2008-11-06 23:32:00,2.16482,2.16599,2.16482,2.16599,8000000.0
2008-11-06 23:33:00,2.16622,2.16649,2.16622,2.1663,7000000.0
2008-11-06 23:34:00,2.16636,2.16643,2.16613,2.16613,11000000.0
2008-11-06 23:35:00,2.16438,2.16438,2.16396,2.16422,9000000.0
2008-11-06 23:36:00,2.16451,2.16536,2.16451,2.16536,7000000.0
2008-11-06 23:37:00,2.16563,2.16609,2.16563,2.16609,9000000.0
2008-11-06 23:38:00,2.16571,2.16588,2.16565,2.16587,8000000.0
2008-11-06 23:39:00,2.16605,2.16623,2.16588,2.16609,10000000.0
2008-11-06 23:40:00,2.16604,2.16604,2.16583,2.16585,7000000.0
2008-11-06 23:41:00,2.16591,2.16591,2.16583,2.16589,11000000.0
2008-11-06 23:42:00,2.16593,2.16601,2.16536,2.16536,8000000.0
2008-11-06 23:43:00,2.1651,2.16522,2.16495,2.16514,7000000.0
2008-11-06 23:44:00,2.16461,2.16592,2.16461,2.16592,7000000.0
2008-11-06 23:45:00,2.16629,2.16662,2.16607,2.16662,7000000.0
2008-11-06 23:46:00,2.16717,2.16736,2.16688,2.16736,8000000.0
2008-11-06 23:47:00,2.16712,2.16712,2.16616,2.16621,8000000.0
2008-11-06 23:48:00,2.16607,2.1661,2.16532,2.16532,7000000.0
2008-11-06 23:49:00,2.16516,2.16518,2.16497,2.165,10000000.0
2008-11-06 23:50:00,2.1649,2.1649,2.16466,2.16466,8000000.0
2008-11-06 23:51:00,2.16467,2.16541,2.16467,2.16541,7000000.0
2008-11-06 23:52:00,2.16538,2.16548,2.16429,2.16429,11000000.0
2008-11-06 23:53:00,2.16492,2.16492,2.16442,2.16479,8000000.0
2008-11-06 23:54:00,2.16265,2.16458,2.16265,2.16458,9000000.0
2008-11-06 23:55:00,2.16477,2.16504,2.16477,2.1649,10000000.0
2008-11-06 23:56:00,2.16496,2.16564,2.16496,2.16564,8000000.0
2008-11-06 23:57:00,2.16554,2.16554,2.16521,2.16545,8000000.0
2008-11-06 23:58:00,2.1658,2.16644,2.1658,2.16632,7000000.0
2008-11-06 23:59:00,2.16626,2.16663,2.16598,2.16655,9000000.0
2008-11-07 00:00:00,2.16611,2.1664,2.16569,2.16569,7000000.0
2008-11-07 00:01:00,2.1656,2.16581,2.16547,2.16547,8000000.0
2008-11-07 00:02:00,2.16501,2.16501,2.16382,2.16419,8000000.0
2008-11-07 00:03:00,2.16432,2.16708,2.16432,2.16688,10000000.0
2008-11-07 00:04:00,2.16715,2.16779,2.16715,2.16779,7000000.0
2008-11-07 00:05:00,2.16839,2.16889,2.16811,2.16889,11000000.0
2008-11-07 00:06:00,2.16885,2.16893,2.16857,2.1689,10000000.0
2008-11-07 00:07:00,2.1691,2.16942,2.1691,2.16914,8000000.0
2008-11-07 00:08:00,2.16947,2.17027,2.16947,2.17024,9000000.0
2008-11-07 00:09:00,2.17025,2.17025,2.16997,2.17005,7000000.0
2008-11-07 00:10:00,2.17014,2.17014,2.16951,2.16979,8000000.0
2008-11-07 00:11:00,2.16934,2.16934,2.16859,2.16897,11000000.0
2008-11-07 00:12:00,2.1693,2.16964,2.1693,2.16964,7000000.0
2008-11-07 00:13:00,2.16949,2.16949,2.16916,2.16922,8000000.0
2008-11-07 00:14:00,2.16919,2.16919,2.16859,2.1686,8000000.0
2008-11-07 00:15:00,2.16823,2.16826,2.16813,2.16818,8000000.0
2008-11-07 00:16:00,2.16806,2.16817,2.16793,2.16808,7000000.0
2008-11-07 00:17:00,2.16818,2.16865,2.16818,2.16852,9000000.0
2008-11-07 00:18:00,2.16795,2.16795,2.1672,2.1672,10000000.0
2008-11-07 00:19:00,2.16725,2.16733,2.16608,2.16608,11000000.0
2008-11-07 00:20:00,2.16708,2.16977,2.16708,2.16977,8000000.0
2008-11-07 00:21:00,2.16972,2.16972,2.16878,2.16878,7000000.0
2008-11-07 00:22:00,2.16918,2.16987,2.16918,2.16986,9000000.0
2008-11-07 00:23:00,2.17029,2.17044,2.16987,2.17044,8000000.0
2008-11-07 00:24:00,2.1704,2.1704,2.17011,2.17032,10000000.0
2008-11-07 00:25:00,2.17054,2.17077,2.17031,2.17031,9000000.0
2008-11-07 00:26:00,2.17021,2.17048,2.16986,2.17048,7000000.0
2008-11-07 00:27:00,2.17061,2.17085,2.17006,2.17006,9000000.0
2008-11-07 00:28:00,2.1702,2.1702,2.169,2.169,9000000.0
2008-11-07 00:29:00,2.1698,2.17019,2.1698,2.17014,8000000.0
2008-11-07 00:30:00,2.17057,2.17057,2.1699,2.1699,11000000.0
2008-11-07 00:31:00,2.16862,2.16862,2.16805,2.16805,8000000.0
2008-11-07 00:32:00,2.16848,2.16864,2.16826,2.16864,8000000.0
2008-11-07 00:33:00,2.16912,2.16926,2.16908,2.16908,7000000.0
2008-11-07 00:34:00,2.16918,2.16937,2.16878,2.16878,8000000.0
2008-11-07 00:35:00,2.16817,2.16817,2.16701,2.16701,10000000.0
2008-11-07 00:36:00,2.16698,2.16716,2.16691,2.16716,7000000.0
2008-11-07 00:37:00,2.16695,2.16702,2.16594,2.16594,8000000.0
2008-11-07 00:38:00,2.1643,2.16441,2.16373,2.16441,7000000.0
2008-11-07 00:39:00,2.16439,2.16439,2.16308,2.16308,10000000.0
2008-11-07 00:40:00,2.16287,2.16313,2.16287,2.163,7000000.0
2008-11-07 00:41:00,2.16314,2.16348,2.16314,2.16348,10000000.0
2008-11-07 00:42:00,2.16349,2.16371,2.16304,2.16358,11000000.0
2008-11-07 00:43:00,2.16366,2.1637,2.16334,2.16334,8000000.0
2008-11-07 00:44:00,2.1634,2.16446,2.16327,2.16446,7000000.0
2008-11-07 00:45:00,2.16443,2.16443,2.16239,2.16257,8000000.0
2008-11-07 00:46:00,2.16306,2.16318,2.16122,2.16122,11000000.0
2008-11-07 00:47:00,2.16173,2.16265,2.16173,2.16231,7000000.0
2008-11-07 00:48:00,2.16213,2.16216,2.16201,2.16216,10000000.0
2008-11-07 00:49:00,2.16209,2.16225,2.16189,2.16225,10000000.0
2008-11-07 00:50:00,2.16267,2.16267,2.16205,2.16206,8000000.0
2008-11-07 00:51:00,2.16202,2.16253,2.16202,2.16253,7000000.0
2008-11-07 00:52:00,2.16291,2.16323,2.16285,2.16293,8000000.0
2008-11-07 00:53:00,2.16282,2.16348,2.16282,2.16348,10000000.0
2008-11-07 00:54:00,2.16417,2.16502,2.16417,2.16502,8000000.0
2008-11-07 00:55:00,2.16507,2.16507,2.163,2.163,7000000.0
2008-11-07 00:56:00,2.16268,2.16268,2.16238,2.1626,7000000.0
2008-11-07 00:57:00,2.16273,2.16393,2.16273,2.16393,8000000.0
2008-11-07 00:58:00,2.16415,2.16415,2.16398,2.1641,8000000.0
2008-11-07 00:59:00,2.16391,2.16391,2.16373,2.16379,7000000.0
2008-11-07 01:00:00,2.16387,2.16414,2.16378,2.16414,9000000.0
2008-11-07 01:01:00,2.16474,2.16479,2.16463,2.16479,7000000.0
2008-11-07 01:02:00,2.1635,2.1635,2.16287,2.16308,8000000.0
2008-11-07 01:03:00,2.16323,2.16379,2.16323,2.16379,10000000.0
2008-11-07 01:04:00,2.16383,2.16426,2.16383,2.16426,8000000.0
2008-11-07 01:05:00,2.16413,2.16418,2.16398,2.16402,7000000.0
2008-11-07 01:06:00,2.16421,2.16506,2.16421,2.16503,8000000.0
2008-11-07 01:07:00,2.1651,2.1651,2.16443,2.16443,7000000.0
2008-11-07 01:08:00,2.16455,2.16469,2.16439,2.16469,8000000.0
2008-11-07 01:09:00,2.16465,2.16486,2.16458,2.1648,7000000.0
2008-11-07 01:10:00,2.16512,2.16512,2.16488,2.16491,11000000.0
2008-11-07 01:11:00,2.16475,2.16475,2.16292,2.16292,11000000.0
2008-11-07 01:12:00,2.16303,2.16303,2.16207,2.16235,11000000.0
2008-11-07 01:13:00,2.16258,2.16348,2.16258,2.16339,7000000.0
2008-11-07 01:14:00,2.16305,2.16305,2.16227,2.16234,8000000.0
2008-11-07 01:15:00,2.16271,2.16413,2.16271,2.16413,7000000.0
2008-11-07 01:16:00,2.16484,2.16515,2.16484,2.16503,9000000.0
2008-11-07 01:17:00,2.16501,2.16501,2.16485,2.16487,8000000.0
2008-11-07 01:18:00,2.16544,2.16691,2.16544,2.16691,8000000.0
2008-11-07 01:19:00,2.16817,2.16817,2.16748,2.16748,7000000.0
2008-11-07 01:20:00,2.16745,2.16801,2.16745,2.16801,8000000.0
2008-11-07 01:21:00,2.1681,2.16846,2.1681,2.16827,7000000.0
2008-11-07 01:22:00,2.16861,2.16934,2.16842,2.16934,7000000.0
2008-11-07 01:23:00,2.16952,2.17002,2.16875,2.16875,7000000.0
2008-11-07 01:24:00,2.16848,2.16872,2.16836,2.16872,11000000.0
2008-11-07 01:25:00,2.16877,2.16897,2.16871,2.16897,7000000.0
2008-11-07 01:26:00,2.16914,2.16914,2.16882,2.16882,8000000.0
2008-11-07 01:27:00,2.16893,2.16893,2.16871,2.16874,7000000.0
2008-11-07 01:28:00,2.16868,2.1687,2.16853,2.16865,8000000.0
2008-11-07 01:29:00,2.16842,2.16842,2.16648,2.16648,10000000.0
2008-11-07 01:30:00,2.1664,2.16711,2.1664,2.16711,7000000.0
2008-11-07 01:31:00,2.16724,2.16728,2.16719,2.16723,7000000.0
2008-11-07 01:32:00,2.16695,2.16697,2.16646,2.16649,9000000.0
2008-11-07 01:33:00,2.16677,2.16705,2.16677,2.16704,7000000.0
2008-11-07 01:34:00,2.16704,2.16756,2.16704,2.16736,11000000.0
2008-11-07 01:35:00,2.16793,2.16823,2.16793,2.16823,8000000.0
2008-11-07 01:36:00,2.16823,2.16823,2.16788,2.1681,10000000.0
2008-11-07 01:37:00,2.16863,2.1698,2.16863,2.1698,8000000.0
2008-11-07 01:38:00,2.17058,2.17058,2.17034,2.17043,7000000.0
2008-11-07 01:39:00,2.17071,2.17086,2.17053,2.17057,9000000.0
2008-11-07 01:40:00,2.17021,2.17031,2.16998,2.17021,11000000.0
2008-11-07 01:41:00,2.17001,2.1702,2.16989,2.16992,11000000.0
2008-11-07 01:42:00,2.16974,2.17028,2.16974,2.17008,9000000.0
2008-11-07 01:43:00,2.17009,2.17024,2.16997,2.17024,9000000.0
2008-11-07 01:44:00,2.17008,2.17029,2.16994,2.16994,8000000.0
2008-11-07 01:45:00,2.16985,2.1699,2.16966,2.16966,7000000.0
2008-11-07 01:46:00,2.17016,2.17022,2.17001,2.17001,7000000.0
2008-11-07 01:47:00,2.17,2.17028,2.17,2.17028,7000000.0
2008-11-07 01:48:00,2.1706,2.17062,2.17053,2.17053,8000000.0
2008-11-07 01:49:00,2.17041,2.17056,2.17041,2.17048,8000000.0
2008-11-07 01:50:00,2.17051,2.17101,2.17051,2.17086,7000000.0
2008-11-07 01:51:00,2.17104,2.17104,2.17035,2.17035,10000000.0
2008-11-07 01:52:00,2.17053,2.17101,2.17053,2.17101,8000000.0
2008-11-07 01:53:00,2.17107,2.17141,2.17055,2.17055,8000000.0
2008-11-07 01:54:00,2.1706,2.17093,2.17058,2.17086,10000000.0
2008-11-07 01:55:00,2.17138,2.17152,2.17122,2.17142,9000000.0
2008-11-07 01:56:00,2.17141,2.17141,2.1692,2.17092,10000000.0
2008-11-07 01:57:00,2.17091,2.17096,2.17077,2.17089,9000000.0
2008-11-07 01:58:00,2.17085,2.17085,2.17061,2.17066,8000000.0
2008-11-07 01:59:00,2.17063,2.17063,2.16914,2.16914,11000000.0
2008-11-07 02:00:00,2.16936,2.16965,2.16936,2.16965,8000000.0
2008-11-07 02:01:00,2.16966,2.17014,2.16966,2.16977,10000000.0
2008-11-07 02:02:00,2.16985,2.16985,2.16849,2.16849,13000000.0
2008-11-07 02:03:00,2.16894,2.16987,2.16894,2.16975,17000000.0
2008-11-07 02:04:00,2.17013,2.17134,2.17013,2.17134,12000000.0
2008-11-07 02:05:00,2.1715,2.1715,2.17098,2.17098,9000000.0
2008-11-07 02:06:00,2.17132,2.17195,2.17132,2.17195,7000000.0
2008-11-07 02:07:00,2.17179,2.17179,2.17155,2.17155,13000000.0
2008-11-07 02:08:00,2.17185,2.17224,2.17185,2.17195,16000000.0
2008-11-07 02:09:00,2.17215,2.17215,2.17193,2.17209,10000000.0
2008-11-07 02:10:00,2.17177,2.17177,2.17157,2.1717,8000000.0
2008-11-07 02:11:00,2.17165,2.17168,2.17145,2.17146,7000000.0
2008-11-07 02:12:00,2.17121,2.17123,2.17104,2.17123,14000000.0
2008-11-07 02:13:00,2.17117,2.17142,2.17117,2.17142,7000000.0
2008-11-07 02:14:00,2.17128,2.17222,2.17107,2.17222,7000000.0
2008-11-07 02:15:00,2.1725,2.17308,2.1725,2.17308,7000000.0
2008-11-07 02:16:00,2.17329,2.17329,2.1728,2.17304,8000000.0
2008-11-07 02:17:00,2.17286,2.17286,2.17261,2.17261,7000000.0
2008-11-07 02:18:00,2.17254,2.17254,2.17242,2.17242,11000000.0
2008-11-07 02:19:00,2.17194,2.17194,2.16972,2.16972,7000000.0
2008-11-07 02:20:00,2.16937,2.16956,2.16937,2.16956,12000000.0
2008-11-07 02:21:00,2.16971,2.16971,2.16863,2.16911,12000000.0
2008-11-07 02:22:00,2.16844,2.16856,2.16785,2.16785,7000000.0
2008-11-07 02:23:00,2.16776,2.16842,2.16776,2.16842,9000000.0
2008-11-07 02:24:00,2.16896,2.16899,2.16842,2.16863,8000000.0
2008-11-07 02:25:00,2.16871,2.16915,2.16791,2.16791,16000000.0
2008-11-07 02:26:00,2.16812,2.16813,2.16774,2.16813,20000000.0
2008-11-07 02:27:00,2.16801,2.16801,2.16747,2.16747,18000000.0
2008-11-07 02:28:00,2.16758,2.16781,2.16758,2.1678,10000000.0
2008-11-07 02:29:00,2.16756,2.16798,2.16756,2.16798,10000000.0
2008-11-07 02:30:00,2.16813,2.16833,2.16813,2.16824,10000000.0
2008-11-07 02:31:00,2.16842,2.16842,2.16818,2.16826,9000000.0
2008-11-07 02:32:00,2.16888,2.16917,2.16888,2.16914,15000000.0
2008-11-07 02:33:00,2.16961,2.16969,2.16914,2.16914,14000000.0
2008-11-07 02:34:00,2.16874,2.16875,2.16849,2.16868,9000000.0
2008-11-07 02:35:00,2.16878,2.16878,2.16831,2.16831,7000000.0
2008-11-07 02:36:00,2.16847,2.16929,2.16847,2.16927,11000000.0
2008-11-07 02:37:00,2.1697,2.16972,2.16935,2.16935,7000000.0
2008-11-07 02:38:00,2.16939,2.1695,2.16925,2.16927,7000000.0
2008-11-07 02:39:00,2.16922,2.16927,2.16887,2.16922,13000000.0
2008-11-07 02:40:00,2.17001,2.1709,2.17001,2.1708,11000000.0
2008-11-07 02:41:00,2.17081,2.1709,2.16982,2.16982,8000000.0
2008-11-07 02:42:00,2.16871,2.16945,2.16871,2.1689,10000000.0
2008-11-07 02:43:00,2.16872,2.16872,2.16843,2.1687,8000000.0
2008-11-07 02:44:00,2.16829,2.16829,2.16788,2.16788,10000000.0
2008-11-07 02:45:00,2.16712,2.16747,2.16712,2.16747,10000000.0
2008-11-07 02:46:00,2.16804,2.16804,2.16721,2.16725,10000000.0
2008-11-07 02:47:00,2.16756,2.16756,2.16746,2.16754,8000000.0
2008-11-07 02:48:00,2.16819,2.1683,2.16811,2.16823,11000000.0
2008-11-07 02:49:00,2.16848,2.16849,2.16816,2.16816,10000000.0
2008-11-07 02:50:00,2.16795,2.16823,2.16795,2.16808,5000000.0
2008-11-07 02:51:00,2.16867,2.16902,2.16865,2.16902,10000000.0
2008-11-07 02:52:00,2.16914,2.16926,2.16871,2.16871,10000000.0
2008-11-07 02:53:00,2.16839,2.16839,2.16803,2.16803,8000000.0
2008-11-07 02:54:00,2.16809,2.1682,2.16807,2.16807,7000000.0
2008-11-07 02:55:00,2.16785,2.16802,2.16752,2.16752,8000000.0
2008-11-07 02:56:00,2.16796,2.16892,2.16796,2.16873,7000000.0
2008-11-07 02:57:00,2.16881,2.1691,2.16855,2.16887,8000000.0
2008-11-07 02:58:00,2.16859,2.16892,2.16853,2.16892,12000000.0
2008-11-07 02:59:00,2.16892,2.16893,2.16877,2.16887,19000000.0
2008-11-07 03:00:00,2.169,2.1697,2.169,2.1697,7000000.0
2008-11-07 03:01:00,2.16969,2.16969,2.16937,2.16939,10000000.0
2008-11-07 03:02:00,2.16961,2.16975,2.16955,2.16972,7000000.0
2008-11-07 03:03:00,2.16969,2.16969,2.16872,2.16872,11000000.0
2008-11-07 03:04:00,2.16852,2.16852,2.16797,2.16848,7000000.0
2008-11-07 03:05:00,2.16888,2.17015,2.16888,2.17015,10000000.0
2008-11-07 03:06:00,2.16963,2.16989,2.16891,2.16898,11000000.0
2008-11-07 03:07:00,2.16925,2.16948,2.16886,2.16886,7000000.0
2008-11-07 03:08:00,2.16931,2.17109,2.16931,2.17101,8000000.0
2008-11-07 03:09:00,2.17141,2.17153,2.17129,2.17153,10000000.0
2008-11-07 03:10:00,2.17189,2.17203,2.1699,2.17015,10000000.0
2008-11-07 03:11:00,2.17044,2.17045,2.17028,2.17038,8000000.0
2008-11-07 03:12:00,2.17015,2.17053,2.17015,2.17053,7000000.0
2008-11-07 03:13:00,2.17057,2.17251,2.17057,2.17251,10000000.0
2008-11-07 03:14:00,2.17313,2.17802,2.17313,2.17701,16000000.0
2008-11-07 03:15:00,2.17428,2.17458,2.17323,2.17458,11000000.0
2008-11-07 03:16:00,2.17331,2.17331,2.17231,2.17231,5000000.0
2008-11-07 03:17:00,2.17224,2.1744,2.17224,2.1744,8000000.0
2008-11-07 03:18:00,2.17483,2.17504,2.17465,2.17466,10000000.0
2008-11-07 03:19:00,2.1747,2.17505,2.17458,2.175,7000000.0
2008-11-07 03:20:00,2.1772,2.17761,2.17684,2.17714,7000000.0
2008-11-07 03:21:00,2.17745,2.17745,2.17597,2.17597,7000000.0
2008-11-07 03:22:00,2.17606,2.17872,2.17606,2.17706,8000000.0
2008-11-07 03:23:00,2.17972,2.18253,2.17972,2.18186,9000000.0
2008-11-07 03:24:00,2.18291,2.18302,2.17986,2.17986,7000000.0
2008-11-07 03:25:00,2.17872,2.18043,2.17872,2.17979,23000000.0
2008-11-07 03:26:00,2.17914,2.17995,2.17914,2.17971,9000000.0
2008-11-07 03:27:00,2.17955,2.17955,2.17794,2.17794,7000000.0
2008-11-07 03:28:00,2.17893,2.18052,2.17836,2.17836,7000000.0
2008-11-07 03:29:00,2.17902,2.17902,2.17836,2.17866,8000000.0
2008-11-07 03:30:00,2.17834,2.18093,2.17834,2.18093,10000000.0
2008-11-07 03:31:00,2.18115,2.18171,2.18115,2.18169,8000000.0
2008-11-07 03:32:00,2.18108,2.18108,2.18031,2.18052,10000000.0
2008-11-07 03:33:00,2.18085,2.1811,2.18079,2.18079,7000000.0
2008-11-07 03:34:00,2.18044,2.18044,2.18026,2.18026,11000000.0
2008-11-07 03:35:00,2.18069,2.18069,2.18012,2.18012,8000000.0
2008-11-07 03:36:00,2.18018,2.18059,2.18018,2.18059,8000000.0
2008-11-07 03:37:00,2.18044,2.1805,2.17978,2.17978,8000000.0
2008-11-07 03:38:00,2.17937,2.17958,2.17728,2.17728,8000000.0
2008-11-07 03:39:00,2.17626,2.17639,2.1748,2.1748,10000000.0
2008-11-07 03:40:00,2.17422,2.17504,2.17415,2.17504,10000000.0
2008-11-07 03:41:00,2.17493,2.17493,2.17428,2.17428,8000000.0
2008-11-07 03:42:00,2.17421,2.17441,2.17396,2.17407,7000000.0
2008-11-07 03:43:00,2.17399,2.1742,2.17399,2.17416,9000000.0
2008-11-07 03:44:00,2.17439,2.17439,2.17399,2.17401,9000000.0
2008-11-07 03:45:00,2.17423,2.17451,2.17423,2.17435,7000000.0
2008-11-07 03:46:00,2.17435,2.17438,2.17367,2.17367,8000000.0
2008-11-07 03:47:00,2.17443,2.17444,2.1741,2.17444,9000000.0
2008-11-07 03:48:00,2.17519,2.17622,2.1744,2.17622,10000000.0
2008-11-07 03:49:00,2.17658,2.17658,2.17558,2.17571,23000000.0
2008-11-07 03:50:00,2.17532,2.17532,2.17189,2.17189,7000000.0
2008-11-07 03:51:00,2.1715,2.1718,2.17146,2.17163,8000000.0
2008-11-07 03:52:00,2.17073,2.17193,2.1705,2.17187,9000000.0
2008-11-07 03:53:00,2.17154,2.17154,2.17098,2.171,8000000.0
2008-11-07 03:54:00,2.17011,2.17011,2.16657,2.16817,9000000.0
2008-11-07 03:55:00,2.16831,2.16922,2.16831,2.16864,10000000.0
2008-11-07 03:56:00,2.16828,2.16903,2.16778,2.16903,12000000.0
2008-11-07 03:57:00,2.17076,2.17125,2.17076,2.17125,9000000.0
2008-11-07 03:58:00,2.1716,2.17178,2.16991,2.16991,8000000.0
2008-11-07 03:59:00,2.17085,2.17258,2.17085,2.17256,7000000.0
2008-11-07 04:00:00,2.17158,2.17158,2.17064,2.17064,18000000.0
2008-11-07 04:01:00,2.17008,2.17062,2.17008,2.17035,8000000.0
2008-11-07 04:02:00,2.17056,2.17083,2.17008,2.17008,25000000.0
2008-11-07 04:03:00,2.17063,2.17063,2.16992,2.16992,12000000.0
2008-11-07 04:04:00,2.16976,2.16976,2.16921,2.16948,9000000.0
2008-11-07 04:05:00,2.16918,2.1699,2.16903,2.16963,7000000.0
2008-11-07 04:06:00,2.16943,2.16951,2.16911,2.16922,11000000.0
2008-11-07 04:07:00,2.16909,2.16927,2.16909,2.16923,7000000.0
2008-11-07 04:08:00,2.1693,2.1694,2.16916,2.16916,10000000.0
2008-11-07 04:09:00,2.16867,2.16867,2.16734,2.16861,8000000.0
2008-11-07 04:10:00,2.16945,2.16945,2.16678,2.16678,9000000.0
2008-11-07 04:11:00,2.16633,2.16633,2.16601,2.16601,7000000.0
2008-11-07 04:12:00,2.16594,2.16607,2.1658,2.16582,11000000.0
2008-11-07 04:13:00,2.16479,2.16511,2.16444,2.16511,8000000.0
2008-11-07 04:14:00,2.16564,2.1662,2.16564,2.16568,7000000.0
2008-11-07 04:15:00,2.16547,2.16604,2.16547,2.16603,8000000.0
2008-11-07 04:16:00,2.16625,2.16636,2.16625,2.16626,8000000.0
2008-11-07 04:17:00,2.16656,2.16693,2.16656,2.16693,19000000.0
2008-11-07 04:18:00,2.16899,2.17005,2.16774,2.16774,8000000.0
2008-11-07 04:19:00,2.16696,2.16977,2.16609,2.16609,21000000.0
2008-11-07 04:20:00,2.16691,2.16832,2.16691,2.1682,11000000.0
2008-11-07 04:21:00,2.16844,2.16897,2.16844,2.16889,7000000.0
2008-11-07 04:22:00,2.16946,2.1701,2.16946,2.16986,8000000.0
2008-11-07 04:23:00,2.16958,2.16977,2.16931,2.16972,9000000.0
2008-11-07 04:24:00,2.16996,2.17124,2.16996,2.17106,12000000.0
2008-11-07 04:25:00,2.1713,2.17133,2.17099,2.17103,9000000.0
2008-11-07 04:26:00,2.17084,2.17084,2.17051,2.17073,8000000.0
2008-11-07 04:27:00,2.17101,2.17157,2.17101,2.17135,9000000.0
2008-11-07 04:28:00,2.17185,2.17249,2.17185,2.17249,14000000.0
2008-11-07 04:29:00,2.17247,2.17247,2.17186,2.17193,16000000.0
2008-11-07 04:30:00,2.17128,2.17128,2.17101,2.17126,25000000.0
2008-11-07 04:31:00,2.17141,2.17199,2.17141,2.17199,5000000.0
2008-11-07 04:32:00,2.1721,2.1721,2.17092,2.17092,8000000.0
2008-11-07 04:33:00,2.17091,2.17187,2.17091,2.1718,10000000.0
2008-11-07 04:34:00,2.17196,2.17196,2.1716,2.1716,10000000.0
2008-11-07 04:35:00,2.17168,2.17254,2.17168,2.17254,9000000.0
2008-11-07 04:36:00,2.17186,2.17186,2.17062,2.17062,7000000.0
2008-11-07 04:37:00,2.17077,2.17137,2.17077,2.17128,7000000.0
2008-11-07 04:38:00,2.17065,2.17065,2.16904,2.16988,10000000.0
2008-11-07 04:39:00,2.16961,2.16967,2.16897,2.16947,8000000.0
2008-11-07 04:40:00,2.17045,2.1715,2.17045,2.17116,11000000.0
2008-11-07 04:41:00,2.17156,2.17207,2.17156,2.17207,9000000.0
2008-11-07 04:42:00,2.17262,2.17316,2.17254,2.17254,11000000.0
2008-11-07 04:43:00,2.17067,2.17146,2.17067,2.17146,9000000.0
2008-11-07 04:44:00,2.17241,2.17241,2.17151,2.17151,8000000.0
2008-11-07 04:45:00,2.17157,2.17171,2.17151,2.17166,9000000.0
2008-11-07 04:46:00,2.1722,2.17388,2.1722,2.17388,7000000.0
2008-11-07 04:47:00,2.17455,2.17541,2.17455,2.17488,8000000.0
2008-11-07 04:48:00,2.17397,2.17412,2.17359,2.17359,7000000.0
2008-11-07 04:49:00,2.1736,2.17495,2.1736,2.17495,8000000.0
2008-11-07 04:50:00,2.17589,2.17668,2.17589,2.17668,7000000.0
2008-11-07 04:51:00,2.17725,2.17725,2.1767,2.17686,15000000.0
2008-11-07 04:52:00,2.1769,2.1769,2.17632,2.17632,9000000.0
2008-11-07 04:53:00,2.17595,2.17617,2.17595,2.17614,8000000.0
2008-11-07 04:54:00,2.17634,2.17763,2.17634,2.17763,11000000.0
2008-11-07 04:55:00,2.1776,2.17784,2.17748,2.17783,11000000.0
2008-11-07 04:56:00,2.17787,2.17809,2.17787,2.17806,12000000.0
2008-11-07 04:57:00,2.17849,2.17849,2.17826,2.17826,8000000.0
2008-11-07 04:58:00,2.17842,2.17875,2.17794,2.17794,9000000.0
2008-11-07 04:59:00,2.17822,2.17866,2.17822,2.17866,12000000.0
2008-11-07 05:00:00,2.17859,2.17864,2.17789,2.17789,9000000.0
2008-11-07 05:01:00,2.17827,2.17855,2.17827,2.17855,7000000.0
2008-11-07 05:02:00,2.17842,2.17857,2.17842,2.17847,7000000.0
2008-11-07 05:03:00,2.17839,2.17839,2.17832,2.17832,8000000.0
2008-11-07 05:04:00,2.17837,2.17885,2.17837,2.17885,9000000.0
2008-11-07 05:05:00,2.17906,2.17907,2.17894,2.17894,13000000.0
2008-11-07 05:06:00,2.17925,2.17925,2.17867,2.17867,8000000.0
2008-11-07 05:07:00,2.17886,2.17886,2.17875,2.17877,10000000.0
2008-11-07 05:08:00,2.17864,2.17873,2.1786,2.1786,10000000.0
2008-11-07 05:09:00,2.17834,2.17834,2.17793,2.17795,16000000.0
2008-11-07 05:10:00,2.17714,2.17735,2.17673,2.17735,12000000.0
2008-11-07 05:11:00,2.17726,2.17752,2.17701,2.1775,11000000.0
2008-11-07 05:12:00,2.17759,2.17759,2.17721,2.17759,16000000.0
2008-11-07 05:13:00,2.17747,2.17747,2.17659,2.17659,9000000.0
2008-11-07 05:14:00,2.17664,2.17761,2.17664,2.17748,12000000.0
2008-11-07 05:15:00,2.17739,2.17763,2.17729,2.17747,8000000.0
2008-11-07 05:16:00,2.17887,2.18016,2.17887,2.17996,11000000.0
2008-11-07 05:17:00,2.17903,2.17903,2.17765,2.17765,9000000.0
2008-11-07 05:18:00,2.17767,2.17785,2.17748,2.17749,16000000.0
2008-11-07 05:19:00,2.17751,2.17775,2.17751,2.17775,9000000.0
2008-11-07 05:20:00,2.1772,2.1772,2.17417,2.17417,11000000.0
2008-11-07 05:21:00,2.17493,2.17744,2.17493,2.17744,15000000.0
2008-11-07 05:22:00,2.17778,2.17806,2.17773,2.17806,28000000.0
2008-11-07 05:23:00,2.17812,2.17813,2.17792,2.17792,26000000.0
2008-11-07 05:24:00,2.17739,2.17896,2.17739,2.17891,27000000.0
2008-11-07 05:25:00,2.17924,2.17967,2.17924,2.17934,47000000.0
2008-11-07 05:26:00,2.17877,2.17879,2.17827,2.17874,38000000.0
2008-11-07 05:27:00,2.17838,2.1785,2.17736,2.17736,7000000.0
2008-11-07 05:28:00,2.17653,2.17774,2.17653,2.17755,22000000.0
2008-11-07 05:29:00,2.17764,2.17854,2.17764,2.17825,11000000.0
2008-11-07 05:30:00,2.17718,2.17799,2.17715,2.17799,7000000.0
2008-11-07 05:31:00,2.17817,2.17858,2.17817,2.17852,10000000.0
2008-11-07 05:32:00,2.17887,2.17928,2.17887,2.17888,10000000.0
2008-11-07 05:33:00,2.17801,2.1782,2.17789,2.1782,8000000.0
2008-11-07 05:34:00,2.17833,2.17932,2.17829,2.17932,8000000.0
2008-11-07 05:35:00,2.17913,2.17951,2.17913,2.17948,10000000.0
2008-11-07 05:36:00,2.17958,2.17977,2.17821,2.17821,15000000.0
2008-11-07 05:37:00,2.1763,2.1767,2.17624,2.1767,11000000.0
2008-11-07 05:38:00,2.1767,2.17678,2.17666,2.17678,11000000.0
2008-11-07 05:39:00,2.17683,2.17708,2.1765,2.17681,7000000.0
2008-11-07 05:40:00,2.17691,2.17705,2.17685,2.17701,9000000.0
2008-11-07 05:41:00,2.17706,2.17728,2.17706,2.17721,9000000.0
2008-11-07 05:42:00,2.17751,2.17794,2.17751,2.17794,16000000.0
2008-11-07 05:43:00,2.17842,2.17896,2.17842,2.17884,8000000.0
2008-11-07 05:44:00,2.17839,2.17847,2.17817,2.17817,9000000.0
2008-11-07 05:45:00,2.17779,2.17779,2.17674,2.17674,13000000.0
2008-11-07 05:46:00,2.1766,2.17671,2.1766,2.17671,10000000.0
2008-11-07 05:47:00,2.17666,2.17666,2.17618,2.17618,15000000.0
2008-11-07 05:48:00,2.17616,2.17628,2.17611,2.17628,11000000.0
2008-11-07 05:49:00,2.17605,2.17618,2.17508,2.17508,8000000.0
2008-11-07 05:50:00,2.17494,2.17553,2.17483,2.17496,13000000.0
2008-11-07 05:51:00,2.17433,2.17433,2.17283,2.17354,30000000.0
2008-11-07 05:52:00,2.17359,2.17387,2.17339,2.17387,15000000.0
2008-11-07 05:53:00,2.17357,2.17357,2.17166,2.17166,8000000.0
2008-11-07 05:54:00,2.17073,2.17159,2.17073,2.17159,16000000.0
2008-11-07 05:55:00,2.17158,2.17187,2.17158,2.17184,11000000.0
2008-11-07 05:56:00,2.17116,2.17116,2.16559,2.16654,33000000.0
2008-11-07 05:57:00,2.16695,2.17,2.16695,2.17,11000000.0
2008-11-07 05:58:00,2.17025,2.17151,2.17025,2.17142,19000000.0
2008-11-07 05:59:00,2.1706,2.17204,2.1706,2.17187,12000000.0
2008-11-07 06:00:00,2.1717,2.1717,2.17071,2.17071,25000000.0
2008-11-07 06:01:00,2.17048,2.17069,2.16988,2.16988,16000000.0
2008-11-07 06:02:00,2.17112,2.17278,2.17112,2.17259,13000000.0
2008-11-07 06:03:00,2.17229,2.17229,2.16963,2.16963,22000000.0
2008-11-07 06:04:00,2.16926,2.16926,2.16788,2.16788,11000000.0
2008-11-07 06:05:00,2.1694,2.16942,2.16893,2.16923,9000000.0
2008-11-07 06:06:00,2.16905,2.16948,2.16905,2.1694,8000000.0
2008-11-07 06:07:00,2.16948,2.16948,2.16921,2.16933,10000000.0
2008-11-07 06:08:00,2.16929,2.1693,2.16898,2.1693,8000000.0
2008-11-07 06:09:00,2.1696,2.17057,2.1696,2.17042,10000000.0
2008-11-07 06:10:00,2.17047,2.17111,2.17047,2.17096,8000000.0
2008-11-07 06:11:00,2.17092,2.17092,2.16943,2.16943,7000000.0
2008-11-07 06:12:00,2.16938,2.17133,2.16938,2.17085,10000000.0
2008-11-07 06:13:00,2.17059,2.17059,2.16902,2.16902,15000000.0
2008-11-07 06:14:00,2.16898,2.17028,2.16898,2.16927,10000000.0
2008-11-07 06:15:00,2.1689,2.16907,2.16783,2.16834,18000000.0
2008-11-07 06:16:00,2.16759,2.16779,2.16759,2.16779,11000000.0
2008-11-07 06:17:00,2.16804,2.16842,2.16804,2.16837,7000000.0
2008-11-07 06:18:00,2.16859,2.16883,2.16859,2.16883,13000000.0
2008-11-07 06:19:00,2.16855,2.16855,2.16741,2.16776,12000000.0
2008-11-07 06:20:00,2.16707,2.16707,2.16643,2.16643,18000000.0
2008-11-07 06:21:00,2.16625,2.16639,2.16604,2.1663,26000000.0
2008-11-07 06:22:00,2.16573,2.16573,2.16305,2.16305,10000000.0
2008-11-07 06:23:00,2.1626,2.16375,2.1626,2.16375,11000000.0
2008-11-07 06:24:00,2.16364,2.1645,2.16302,2.1645,11000000.0
2008-11-07 06:25:00,2.16399,2.16399,2.16155,2.16269,10000000.0
2008-11-07 06:26:00,2.16318,2.16318,2.16067,2.16202,7000000.0
2008-11-07 06:27:00,2.16242,2.16246,2.16228,2.16229,8000000.0
2008-11-07 06:28:00,2.1623,2.16311,2.1623,2.16311,7000000.0
2008-11-07 06:29:00,2.16352,2.16399,2.16352,2.16375,9000000.0
2008-11-07 06:30:00,2.16367,2.16367,2.16245,2.16324,11000000.0
2008-11-07 06:31:00,2.16378,2.16514,2.16378,2.16426,20000000.0
2008-11-07 06:32:00,2.1652,2.16528,2.16488,2.16528,31000000.0
2008-11-07 06:33:00,2.16547,2.16594,2.16503,2.16503,17000000.0
2008-11-07 06:34:00,2.16369,2.16369,2.1595,2.15956,9000000.0
2008-11-07 06:35:00,2.15937,2.15937,2.15844,2.15844,8000000.0
2008-11-07 06:36:00,2.16014,2.16014,2.15916,2.15923,10000000.0
2008-11-07 06:37:00,2.15969,2.15988,2.15944,2.15944,7000000.0
2008-11-07 06:38:00,2.15917,2.15917,2.15707,2.15717,8000000.0
2008-11-07 06:39:00,2.15704,2.15823,2.15697,2.15697,12000000.0
2008-11-07 06:40:00,2.15635,2.15672,2.15635,2.15664,7000000.0
2008-11-07 06:41:00,2.1574,2.1579,2.15517,2.15517,7000000.0
2008-11-07 06:42:00,2.15636,2.15846,2.15636,2.15846,7000000.0
2008-11-07 06:43:00,2.15862,2.16025,2.15862,2.16025,9000000.0
2008-11-07 06:44:00,2.15917,2.15941,2.15831,2.15838,11000000.0
2008-11-07 06:45:00,2.1589,2.1589,2.15841,2.15841,8000000.0
2008-11-07 06:46:00,2.159,2.16019,2.159,2.16015,8000000.0
2008-11-07 06:47:00,2.15979,2.16018,2.15825,2.16017,8000000.0
2008-11-07 06:48:00,2.16001,2.16013,2.16,2.16006,8000000.0
2008-11-07 06:49:00,2.15963,2.15963,2.15884,2.15884,9000000.0
2008-11-07 06:50:00,2.15849,2.15954,2.15849,2.15949,9000000.0
2008-11-07 06:51:00,2.15897,2.15974,2.15886,2.15951,11000000.0
2008-11-07 06:52:00,2.15934,2.15934,2.15908,2.15908,7000000.0
2008-11-07 06:53:00,2.15911,2.15968,2.15911,2.15957,8000000.0
2008-11-07 06:54:00,2.15957,2.16029,2.15957,2.16016,11000000.0
2008-11-07 06:55:00,2.15963,2.15978,2.15953,2.15978,8000000.0
2008-11-07 06:56:00,2.15926,2.15926,2.15833,2.1589,13000000.0
2008-11-07 06:57:00,2.15865,2.15919,2.15836,2.15919,18000000.0
2008-11-07 06:58:00,2.15943,2.15993,2.1593,2.15993,16000000.0
2008-11-07 06:59:00,2.1603,2.1603,2.15906,2.15906,11000000.0
2008-11-07 07:00:00,2.15633,2.15633,2.15492,2.15523,8000000.0
2008-11-07 07:01:00,2.15577,2.15683,2.15577,2.15683,14000000.0
2008-11-07 07:02:00,2.15654,2.15654,2.15632,2.15633,18000000.0
2008-11-07 07:03:00,2.15688,2.15732,2.15666,2.15666,8000000.0
2008-11-07 07:04:00,2.15645,2.15645,2.15547,2.1559,8000000.0
2008-11-07 07:05:00,2.1569,2.15757,2.1569,2.15755,10000000.0
2008-11-07 07:06:00,2.15813,2.1583,2.15807,2.15821,8000000.0
2008-11-07 07:07:00,2.15809,2.15869,2.15809,2.15869,15000000.0
2008-11-07 07:08:00,2.1594,2.15986,2.15735,2.15735,18000000.0
2008-11-07 07:09:00,2.15593,2.15715,2.15577,2.15713,8000000.0
2008-11-07 07:10:00,2.15688,2.15688,2.15644,2.15686,18000000.0
2008-11-07 07:11:00,2.15671,2.157,2.15617,2.15617,11000000.0
2008-11-07 07:12:00,2.15638,2.15638,2.15545,2.15545,11000000.0
2008-11-07 07:13:00,2.15542,2.15564,2.15542,2.15549,9000000.0
2008-11-07 07:14:00,2.15461,2.15461,2.15269,2.15367,12000000.0
2008-11-07 07:15:00,2.15418,2.15581,2.15418,2.15581,7000000.0
2008-11-07 07:16:00,2.15615,2.1562,2.15558,2.1562,12000000.0
2008-11-07 07:17:00,2.15579,2.15579,2.15539,2.15567,15000000.0
2008-11-07 07:18:00,2.15544,2.15544,2.15508,2.15508,8000000.0
2008-11-07 07:19:00,2.15551,2.15575,2.15551,2.1557,7000000.0
2008-11-07 07:20:00,2.15656,2.15834,2.15656,2.15782,9000000.0
2008-11-07 07:21:00,2.15879,2.15926,2.15746,2.15746,10000000.0
2008-11-07 07:22:00,2.15738,2.15888,2.15738,2.15888,7000000.0
2008-11-07 07:23:00,2.16088,2.16136,2.15992,2.15992,11000000.0
2008-11-07 07:24:00,2.15983,2.15999,2.15978,2.15979,23000000.0
2008-11-07 07:25:00,2.15987,2.16001,2.15948,2.15968,28000000.0
2008-11-07 07:26:00,2.15972,2.15986,2.15962,2.15969,14000000.0
2008-11-07 07:27:00,2.15962,2.16092,2.15962,2.16092,20000000.0
2008-11-07 07:28:00,2.16087,2.16087,2.15931,2.15931,17000000.0
2008-11-07 07:29:00,2.15932,2.16045,2.15932,2.16045,27000000.0
2008-11-07 07:30:00,2.16069,2.1607,2.15965,2.15965,20000000.0
2008-11-07 07:31:00,2.15935,2.16025,2.1593,2.16025,7000000.0
2008-11-07 07:32:00,2.16064,2.16141,2.16064,2.16089,11000000.0
2008-11-07 07:33:00,2.16042,2.16042,2.15907,2.15907,22000000.0
2008-11-07 07:34:00,2.15893,2.15893,2.15847,2.15847,16000000.0
2008-11-07 07:35:00,2.15806,2.15806,2.1577,2.1577,15000000.0
2008-11-07 07:36:00,2.15792,2.15818,2.15792,2.15818,8000000.0
2008-11-07 07:37:00,2.15806,2.15806,2.15735,2.15735,12000000.0
2008-11-07 07:38:00,2.15737,2.15738,2.15722,2.15738,7000000.0
2008-11-07 07:39:00,2.15723,2.1573,2.15698,2.15726,14000000.0
2008-11-07 07:40:00,2.15711,2.15767,2.15711,2.15744,9000000.0
2008-11-07 07:41:00,2.15732,2.15763,2.15731,2.15763,24000000.0
2008-11-07 07:42:00,2.15755,2.15798,2.15755,2.15786,17000000.0
2008-11-07 07:43:00,2.15795,2.15815,2.15795,2.158,22000000.0
2008-11-07 07:44:00,2.158,2.1581,2.15786,2.15786,10000000.0
2008-11-07 07:45:00,2.15778,2.15828,2.15778,2.15797,15000000.0
2008-11-07 07:46:00,2.15822,2.15826,2.15792,2.15792,17000000.0
2008-11-07 07:47:00,2.15784,2.1582,2.15784,2.1582,15000000.0
2008-11-07 07:48:00,2.15829,2.15993,2.15829,2.15993,10000000.0
2008-11-07 07:49:00,2.16097,2.16097,2.16042,2.16052,20000000.0
2008-11-07 07:50:00,2.15974,2.15974,2.15943,2.15974,17000000.0
2008-11-07 07:51:00,2.1597,2.15981,2.15907,2.15907,15000000.0
2008-11-07 07:52:00,2.1586,2.15895,2.1586,2.15895,29000000.0
2008-11-07 07:53:00,2.15942,2.15942,2.15902,2.15913,13000000.0
2008-11-07 07:54:00,2.1589,2.1589,2.15862,2.15866,23000000.0
2008-11-07 07:55:00,2.15883,2.1589,2.15863,2.15864,27000000.0
2008-11-07 07:56:00,2.15846,2.15846,2.158,2.1581,18000000.0
2008-11-07 07:57:00,2.15831,2.15877,2.15831,2.15877,20000000.0
2008-11-07 07:58:00,2.1589,2.15907,2.1589,2.15907,13000000.0
2008-11-07 07:59:00,2.15956,2.15969,2.15906,2.15906,23000000.0
2008-11-07 08:00:00,2.15844,2.15894,2.15844,2.15894,31000000.0
2008-11-07 08:01:00,2.15914,2.15957,2.15914,2.15957,13000000.0
2008-11-07 08:02:00,2.15941,2.15941,2.15905,2.15905,12000000.0
2008-11-07 08:03:00,2.15913,2.15925,2.15903,2.15903,20000000.0
2008-11-07 08:04:00,2.15887,2.15896,2.15869,2.1589,30000000.0
2008-11-07 08:05:00,2.15889,2.15889,2.15858,2.15873,9000000.0
2008-11-07 08:06:00,2.15928,2.15992,2.15921,2.15992,21000000.0
2008-11-07 08:07:00,2.15993,2.15993,2.15968,2.15974,15000000.0
2008-11-07 08:08:00,2.15969,2.1606,2.15969,2.1606,25000000.0
2008-11-07 08:09:00,2.16091,2.16091,2.16067,2.16071,23000000.0
2008-11-07 08:10:00,2.16059,2.1609,2.16059,2.1609,27000000.0
2008-11-07 08:11:00,2.16102,2.16139,2.16102,2.16139,18000000.0
2008-11-07 08:12:00,2.16108,2.16108,2.15905,2.15905,22000000.0
2008-11-07 08:13:00,2.15943,2.16133,2.15943,2.16133,18000000.0
2008-11-07 08:14:00,2.16159,2.16322,2.16159,2.16312,33000000.0
2008-11-07 08:15:00,2.16362,2.1646,2.16362,2.16387,21000000.0
2008-11-07 08:16:00,2.16176,2.16197,2.1615,2.1617,21000000.0
2008-11-07 08:17:00,2.16195,2.16195,2.16152,2.16152,19000000.0
2008-11-07 08:18:00,2.16167,2.16407,2.16147,2.16407,17000000.0
2008-11-07 08:19:00,2.16414,2.16542,2.16414,2.16491,16000000.0
2008-11-07 08:20:00,2.16506,2.16506,2.16386,2.16386,13000000.0
2008-11-07 08:21:00,2.16372,2.16372,2.1634,2.1634,18000000.0
2008-11-07 08:22:00,2.16352,2.16352,2.16326,2.16326,26000000.0
2008-11-07 08:23:00,2.163,2.163,2.16215,2.16215,16000000.0
2008-11-07 08:24:00,2.16252,2.16332,2.16252,2.16321,28000000.0
2008-11-07 08:25:00,2.16299,2.16299,2.16184,2.16184,49000000.0
2008-11-07 08:26:00,2.16188,2.16234,2.16176,2.16234,14000000.0
2008-11-07 08:27:00,2.16288,2.16354,2.16288,2.16354,31000000.0
2008-11-07 08:28:00,2.16346,2.16347,2.16313,2.16318,28000000.0
2008-11-07 08:29:00,2.16304,2.16304,2.16134,2.16134,32000000.0
2008-11-07 08:30:00,2.16068,2.16114,2.16059,2.16114,28000000.0
2008-11-07 08:31:00,2.16137,2.16163,2.16137,2.16163,40000000.0
2008-11-07 08:32:00,2.16175,2.16179,2.16145,2.16146,51000000.0
2008-11-07 08:33:00,2.16091,2.16118,2.16077,2.16077,48000000.0
2008-11-07 08:34:00,2.16074,2.16109,2.16069,2.16109,49000000.0
2008-11-07 08:35:00,2.16125,2.16159,2.16125,2.16159,39000000.0
2008-11-07 08:36:00,2.16182,2.16182,2.16128,2.16128,12000000.0
2008-11-07 08:37:00,2.16174,2.16236,2.16174,2.16236,25000000.0
2008-11-07 08:38:00,2.1627,2.16341,2.1627,2.16341,21000000.0
2008-11-07 08:39:00,2.16364,2.16434,2.16334,2.16398,23000000.0
2008-11-07 08:40:00,2.16383,2.16627,2.16383,2.16562,36000000.0
2008-11-07 08:41:00,2.16658,2.16698,2.16631,2.1669,30000000.0
2008-11-07 08:42:00,2.16663,2.16697,2.16663,2.16696,17000000.0
2008-11-07 08:43:00,2.16683,2.16683,2.16266,2.16266,23000000.0
2008-11-07 08:44:00,2.16304,2.1633,2.16296,2.16296,17000000.0
2008-11-07 08:45:00,2.16266,2.16266,2.1623,2.16243,37000000.0
2008-11-07 08:46:00,2.16312,2.16319,2.16308,2.16319,23000000.0
2008-11-07 08:47:00,2.1632,2.1632,2.16293,2.16306,25000000.0
2008-11-07 08:48:00,2.16323,2.16323,2.16258,2.1626,36000000.0
2008-11-07 08:49:00,2.1622,2.16244,2.16202,2.16244,27000000.0
2008-11-07 08:50:00,2.16297,2.16385,2.16297,2.16385,56000000.0
2008-11-07 08:51:00,2.16513,2.16752,2.16513,2.167,32000000.0
2008-11-07 08:52:00,2.16703,2.16856,2.16655,2.16856,39000000.0
2008-11-07 08:53:00,2.16831,2.16888,2.1675,2.16888,63000000.0
2008-11-07 08:54:00,2.16894,2.17002,2.16894,2.17002,42000000.0
2008-11-07 08:55:00,2.16983,2.17019,2.16927,2.16927,55000000.0
2008-11-07 08:56:00,2.16942,2.17016,2.16942,2.17016,21000000.0
2008-11-07 08:57:00,2.17029,2.17029,2.16972,2.17013,23000000.0
2008-11-07 08:58:00,2.17018,2.17133,2.17018,2.17092,18000000.0
2008-11-07 08:59:00,2.17081,2.17086,2.17004,2.17004,12000000.0
2008-11-07 09:00:00,2.17017,2.17128,2.17017,2.17121,26000000.0
2008-11-07 09:01:00,2.1719,2.17236,2.17184,2.17236,19000000.0
2008-11-07 09:02:00,2.17213,2.17213,2.17096,2.17114,15000000.0
2008-11-07 09:03:00,2.17105,2.17115,2.17077,2.17077,16000000.0
2008-11-07 09:04:00,2.17061,2.17077,2.17052,2.17072,22000000.0
2008-11-07 09:05:00,2.17096,2.17118,2.17091,2.17118,11000000.0
2008-11-07 09:06:00,2.17172,2.17267,2.17172,2.17267,31000000.0
2008-11-07 09:07:00,2.17286,2.17393,2.17286,2.17393,33000000.0
2008-11-07 09:08:00,2.17372,2.17386,2.17206,2.17206,17000000.0
2008-11-07 09:09:00,2.17179,2.17199,2.17177,2.17198,37000000.0
2008-11-07 09:10:00,2.17335,2.17409,2.17335,2.17409,31000000.0
2008-11-07 09:11:00,2.17401,2.17401,2.17307,2.17307,26000000.0
2008-11-07 09:12:00,2.17255,2.17317,2.1723,2.1723,41000000.0
2008-11-07 09:13:00,2.17209,2.17276,2.17209,2.17267,61000000.0
2008-11-07 09:14:00,2.17291,2.17351,2.17291,2.17315,57000000.0
2008-11-07 09:15:00,2.17315,2.17434,2.17315,2.17405,33000000.0
2008-11-07 09:16:00,2.17388,2.17388,2.17116,2.17116,39000000.0
2008-11-07 09:17:00,2.17052,2.17102,2.17052,2.17102,40000000.0
2008-11-07 09:18:00,2.17179,2.17179,2.17124,2.1714,68000000.0
2008-11-07 09:19:00,2.17198,2.17212,2.17076,2.17076,52000000.0
2008-11-07 09:20:00,2.1702,2.17058,2.1702,2.17036,37000000.0
2008-11-07 09:21:00,2.16956,2.16956,2.16811,2.16868,61000000.0
2008-11-07 09:22:00,2.16905,2.16939,2.16905,2.16939,63000000.0
2008-11-07 09:23:00,2.16919,2.16927,2.16748,2.16751,65000000.0
2008-11-07 09:24:00,2.1675,2.16775,2.16739,2.16767,47000000.0
2008-11-07 09:25:00,2.16742,2.16784,2.16742,2.16784,32000000.0
2008-11-07 09:26:00,2.16753,2.16859,2.16753,2.16859,29000000.0
2008-11-07 09:27:00,2.16869,2.16888,2.16851,2.16888,55000000.0
2008-11-07 09:28:00,2.16886,2.16886,2.1685,2.16866,46000000.0
2008-11-07 09:29:00,2.16861,2.1691,2.16857,2.16899,32000000.0
2008-11-07 09:30:00,2.16903,2.16903,2.16792,2.16792,24000000.0
2008-11-07 09:31:00,2.16742,2.1676,2.16678,2.1676,18000000.0
2008-11-07 09:32:00,2.16732,2.16732,2.16674,2.16721,35000000.0
2008-11-07 09:33:00,2.16733,2.16788,2.16733,2.16788,43000000.0
2008-11-07 09:34:00,2.16808,2.16844,2.16797,2.16797,31000000.0
2008-11-07 09:35:00,2.16816,2.16872,2.16816,2.16831,47000000.0
2008-11-07 09:36:00,2.1686,2.16897,2.16858,2.16874,34000000.0
2008-11-07 09:37:00,2.16862,2.16927,2.16841,2.16927,49000000.0
2008-11-07 09:38:00,2.16917,2.16917,2.16858,2.16878,37000000.0
2008-11-07 09:39:00,2.16865,2.16887,2.16864,2.16869,61000000.0
2008-11-07 09:40:00,2.1689,2.16933,2.1689,2.16933,46000000.0
2008-11-07 09:41:00,2.16959,2.16982,2.16959,2.16981,33000000.0
2008-11-07 09:42:00,2.16976,2.16976,2.16943,2.16972,60000000.0
2008-11-07 09:43:00,2.16964,2.17067,2.16961,2.16961,66000000.0
2008-11-07 09:44:00,2.17018,2.17018,2.16986,2.16986,21000000.0
2008-11-07 09:45:00,2.1697,2.1697,2.16885,2.16885,22000000.0
2008-11-07 09:46:00,2.16942,2.17152,2.16942,2.17138,30000000.0
2008-11-07 09:47:00,2.1707,2.1707,2.16932,2.16932,24000000.0
2008-11-07 09:48:00,2.16849,2.1686,2.16843,2.1685,34000000.0
2008-11-07 09:49:00,2.16881,2.16881,2.16822,2.16822,26000000.0
2008-11-07 09:50:00,2.16859,2.1694,2.16859,2.1694,34000000.0
2008-11-07 09:51:00,2.16962,2.17005,2.16962,2.16989,56000000.0
2008-11-07 09:52:00,2.16961,2.1697,2.16817,2.16817,38000000.0
2008-11-07 09:53:00,2.16814,2.16814,2.16754,2.16754,32000000.0
2008-11-07 09:54:00,2.16765,2.16799,2.16765,2.16796,36000000.0
2008-11-07 09:55:00,2.16793,2.168,2.16762,2.16762,38000000.0
2008-11-07 09:56:00,2.16818,2.16865,2.16794,2.16865,38000000.0
2008-11-07 09:57:00,2.16921,2.16936,2.16921,2.16936,30000000.0
2008-11-07 09:58:00,2.16914,2.16914,2.16624,2.16624,52000000.0
2008-11-07 09:59:00,2.1662,2.1662,2.16459,2.16582,32000000.0
2008-11-07 10:00:00,2.1666,2.16872,2.1666,2.16872,39000000.0
2008-11-07 10:01:00,2.16931,2.17034,2.16931,2.17015,44000000.0
2008-11-07 10:02:00,2.17009,2.17016,2.16987,2.17016,34000000.0
2008-11-07 10:03:00,2.17042,2.17116,2.16997,2.17016,47000000.0
2008-11-07 10:04:00,2.17026,2.17189,2.17026,2.17189,32000000.0
2008-11-07 10:05:00,2.17123,2.17123,2.17019,2.17067,32000000.0
2008-11-07 10:06:00,2.17051,2.17077,2.17051,2.17074,42000000.0
2008-11-07 10:07:00,2.17082,2.17236,2.17082,2.17236,51000000.0
2008-11-07 10:08:00,2.1727,2.1727,2.1715,2.1715,54000000.0
2008-11-07 10:09:00,2.17203,2.17276,2.17203,2.1725,53000000.0
2008-11-07 10:10:00,2.1726,2.17279,2.17254,2.17279,72000000.0
2008-11-07 10:11:00,2.17321,2.1733,2.17308,2.1733,61000000.0
2008-11-07 10:12:00,2.17304,2.17313,2.17279,2.17313,65000000.0
2008-11-07 10:13:00,2.17307,2.17407,2.17304,2.17393,56000000.0
2008-11-07 10:14:00,2.17283,2.17283,2.17166,2.17166,49000000.0
2008-11-07 10:15:00,2.17133,2.1717,2.17133,2.1717,46000000.0
2008-11-07 10:16:00,2.17176,2.1721,2.17026,2.17026,33000000.0
2008-11-07 10:17:00,2.17054,2.17116,2.1701,2.1701,37000000.0
2008-11-07 10:18:00,2.16975,2.16975,2.16941,2.16948,50000000.0
2008-11-07 10:19:00,2.16932,2.16945,2.16884,2.16884,59000000.0
2008-11-07 10:20:00,2.16936,2.1695,2.1691,2.1691,41000000.0
2008-11-07 10:21:00,2.16984,2.16984,2.16904,2.16924,44000000.0
2008-11-07 10:22:00,2.16956,2.16956,2.16904,2.1691,47000000.0
2008-11-07 10:23:00,2.1692,2.1696,2.1692,2.16933,58000000.0
2008-11-07 10:24:00,2.1695,2.17086,2.169,2.17086,43000000.0
2008-11-07 10:25:00,2.17145,2.17195,2.17143,2.17195,60000000.0
2008-11-07 10:26:00,2.17227,2.17265,2.17183,2.17265,64000000.0
2008-11-07 10:27:00,2.17312,2.17312,2.17296,2.17299,54000000.0
2008-11-07 10:28:00,2.17288,2.17292,2.17253,2.17253,62000000.0
2008-11-07 10:29:00,2.17232,2.17277,2.17226,2.17277,61000000.0
2008-11-07 10:30:00,2.17289,2.17303,2.17272,2.17297,36000000.0
2008-11-07 10:31:00,2.17274,2.17292,2.17269,2.17292,39000000.0
2008-11-07 10:32:00,2.17302,2.17302,2.17235,2.17235,44000000.0
2008-11-07 10:33:00,2.17278,2.17334,2.17278,2.17325,18000000.0
2008-11-07 10:34:00,2.17321,2.17321,2.17282,2.17311,20000000.0
2008-11-07 10:35:00,2.17313,2.17329,2.17287,2.1732,23000000.0
2008-11-07 10:36:00,2.17374,2.17374,2.17323,2.1734,32000000.0
2008-11-07 10:37:00,2.17317,2.17317,2.1727,2.17304,30000000.0
2008-11-07 10:38:00,2.17339,2.17394,2.17339,2.17394,26000000.0
2008-11-07 10:39:00,2.17459,2.17475,2.17451,2.17467,29000000.0
2008-11-07 10:40:00,2.17459,2.17535,2.17437,2.17535,19000000.0
2008-11-07 10:41:00,2.17551,2.17569,2.1752,2.1752,29000000.0
2008-11-07 10:42:00,2.17523,2.17538,2.17508,2.17508,38000000.0
2008-11-07 10:43:00,2.17494,2.17536,2.17494,2.17502,27000000.0
2008-11-07 10:44:00,2.17524,2.17571,2.17524,2.1754,26000000.0
2008-11-07 10:45:00,2.17587,2.176,2.1755,2.176,27000000.0
2008-11-07 10:46:00,2.17602,2.17624,2.17583,2.17624,35000000.0
2008-11-07 10:47:00,2.17665,2.17731,2.17665,2.17697,23000000.0
2008-11-07 10:48:00,2.17673,2.17715,2.17673,2.17695,44000000.0
2008-11-07 10:49:00,2.17666,2.17787,2.17666,2.17787,36000000.0
2008-11-07 10:50:00,2.17736,2.17746,2.17693,2.17693,47000000.0
2008-11-07 10:51:00,2.17648,2.1765,2.17623,2.17624,45000000.0
2008-11-07 10:52:00,2.17619,2.17646,2.17619,2.17642,33000000.0
2008-11-07 10:53:00,2.17631,2.17637,2.17612,2.17627,46000000.0
2008-11-07 10:54:00,2.17609,2.17612,2.1751,2.1751,35000000.0
2008-11-07 10:55:00,2.17569,2.17606,2.17569,2.17583,37000000.0
2008-11-07 10:56:00,2.17567,2.17621,2.17567,2.17611,33000000.0
2008-11-07 10:57:00,2.17645,2.17656,2.17626,2.17637,33000000.0
2008-11-07 10:58:00,2.1761,2.17622,2.17594,2.17622,26000000.0
2008-11-07 10:59:00,2.17619,2.17619,2.17576,2.17585,47000000.0
2008-11-07 11:00:00,2.17611,2.17645,2.17611,2.17633,39000000.0
2008-11-07 11:01:00,2.17664,2.17838,2.17664,2.17838,45000000.0
2008-11-07 11:02:00,2.17804,2.17818,2.17785,2.17785,17000000.0
2008-11-07 11:03:00,2.17813,2.17915,2.17813,2.17915,37000000.0
2008-11-07 11:04:00,2.17945,2.17947,2.17904,2.17904,40000000.0
2008-11-07 11:05:00,2.17858,2.17858,2.17681,2.17681,18000000.0
2008-11-07 11:06:00,2.17608,2.17741,2.17608,2.17741,19000000.0
2008-11-07 11:07:00,2.1773,2.17772,2.1773,2.17739,30000000.0
2008-11-07 11:08:00,2.17754,2.17801,2.17752,2.17752,30000000.0
2008-11-07 11:09:00,2.17747,2.17814,2.17745,2.17814,45000000.0
2008-11-07 11:10:00,2.17788,2.17788,2.17642,2.17642,35000000.0
2008-11-07 11:11:00,2.17567,2.17567,2.17506,2.17506,46000000.0
2008-11-07 11:12:00,2.1752,2.17547,2.17516,2.17516,55000000.0
2008-11-07 11:13:00,2.17518,2.17521,2.17487,2.17487,59000000.0
2008-11-07 11:14:00,2.17468,2.17539,2.17427,2.17427,41000000.0
2008-11-07 11:15:00,2.17395,2.17395,2.1733,2.17375,34000000.0
2008-11-07 11:16:00,2.1738,2.1738,2.1731,2.1731,20000000.0
2008-11-07 11:17:00,2.17342,2.17348,2.17303,2.17303,57000000.0
2008-11-07 11:18:00,2.17273,2.1735,2.17273,2.1735,44000000.0
2008-11-07 11:19:00,2.17329,2.17335,2.17219,2.17264,63000000.0
2008-11-07 11:20:00,2.17317,2.17317,2.17229,2.17281,43000000.0
2008-11-07 11:21:00,2.17278,2.17312,2.17278,2.17312,34000000.0
2008-11-07 11:22:00,2.17312,2.17315,2.173,2.1731,56000000.0
2008-11-07 11:23:00,2.17299,2.17304,2.17254,2.17254,43000000.0
2008-11-07 11:24:00,2.1711,2.1723,2.171,2.1723,53000000.0
2008-11-07 11:25:00,2.17253,2.17275,2.17241,2.17274,29000000.0
2008-11-07 11:26:00,2.17279,2.17377,2.17279,2.17377,41000000.0
2008-11-07 11:27:00,2.17476,2.17516,2.17439,2.17443,34000000.0
2008-11-07 11:28:00,2.1744,2.17442,2.17401,2.17401,36000000.0
2008-11-07 11:29:00,2.1738,2.17391,2.17366,2.1739,43000000.0
2008-11-07 11:30:00,2.17402,2.17412,2.17401,2.17411,24000000.0
2008-11-07 11:31:00,2.17473,2.17532,2.17473,2.17522,34000000.0
2008-11-07 11:32:00,2.17519,2.17536,2.17507,2.17536,46000000.0
2008-11-07 11:33:00,2.17554,2.17625,2.17554,2.17625,41000000.0
2008-11-07 11:34:00,2.17588,2.17588,2.17477,2.17477,28000000.0
2008-11-07 11:35:00,2.17446,2.17463,2.17444,2.17463,44000000.0
2008-11-07 11:36:00,2.17465,2.17474,2.17455,2.17471,48000000.0
2008-11-07 11:37:00,2.17465,2.17474,2.17455,2.17474,50000000.0
2008-11-07 11:38:00,2.17488,2.17527,2.17455,2.17483,37000000.0
2008-11-07 11:39:00,2.17477,2.17477,2.17454,2.17459,52000000.0
2008-11-07 11:40:00,2.17492,2.17576,2.17489,2.17496,27000000.0
2008-11-07 11:41:00,2.17527,2.17532,2.17483,2.17483,49000000.0
2008-11-07 11:42:00,2.175,2.17515,2.17499,2.17499,22000000.0
2008-11-07 11:43:00,2.17434,2.17434,2.17363,2.17363,45000000.0
2008-11-07 11:44:00,2.17341,2.17341,2.17301,2.17317,42000000.0
2008-11-07 11:45:00,2.17335,2.17393,2.17335,2.17393,41000000.0
2008-11-07 11:46:00,2.17386,2.17386,2.17347,2.17347,38000000.0
2008-11-07 11:47:00,2.17298,2.17335,2.17298,2.17335,22000000.0
2008-11-07 11:48:00,2.17345,2.17345,2.17309,2.17309,27000000.0
2008-11-07 11:49:00,2.17315,2.17325,2.17313,2.17321,41000000.0
2008-11-07 11:50:00,2.17327,2.17365,2.17327,2.17345,44000000.0
2008-11-07 11:51:00,2.17355,2.17395,2.17355,2.17395,37000000.0
2008-11-07 11:52:00,2.17424,2.17424,2.17375,2.17408,37000000.0
2008-11-07 11:53:00,2.17414,2.17439,2.17392,2.17392,33000000.0
2008-11-07 11:54:00,2.17376,2.17376,2.17312,2.17312,37000000.0
2008-11-07 11:55:00,2.17308,2.17318,2.17295,2.17297,38000000.0
2008-11-07 11:56:00,2.17292,2.17303,2.17289,2.17298,51000000.0
2008-11-07 11:57:00,2.17362,2.17392,2.17354,2.17359,29000000.0
2008-11-07 11:58:00,2.17368,2.17414,2.17368,2.17414,31000000.0
2008-11-07 11:59:00,2.17468,2.17501,2.17468,2.17488,51000000.0
2008-11-07 12:00:00,2.175,2.17529,2.175,2.17515,23000000.0
2008-11-07 12:01:00,2.17522,2.17528,2.17506,2.17506,24000000.0
2008-11-07 12:02:00,2.17553,2.17599,2.17553,2.17594,34000000.0
2008-11-07 12:03:00,2.17553,2.17553,2.17473,2.17473,36000000.0
2008-11-07 12:04:00,2.17465,2.17491,2.17455,2.17473,33000000.0
2008-11-07 12:05:00,2.17418,2.17423,2.17387,2.17423,26000000.0
2008-11-07 12:06:00,2.17429,2.17429,2.17415,2.17418,15000000.0
2008-11-07 12:07:00,2.17426,2.17465,2.17426,2.17463,23000000.0
2008-11-07 12:08:00,2.174,2.174,2.17343,2.17358,37000000.0
2008-11-07 12:09:00,2.17393,2.17393,2.1734,2.1734,11000000.0
2008-11-07 12:10:00,2.17313,2.17325,2.17272,2.17272,25000000.0
2008-11-07 12:11:00,2.17209,2.17209,2.17157,2.17157,33000000.0
2008-11-07 12:12:00,2.17074,2.17076,2.17033,2.17033,31000000.0
2008-11-07 12:13:00,2.17018,2.17018,2.16955,2.16955,24000000.0
2008-11-07 12:14:00,2.16942,2.16973,2.16942,2.16943,36000000.0
2008-11-07 12:15:00,2.16899,2.16907,2.16892,2.16893,29000000.0
2008-11-07 12:16:00,2.16867,2.16892,2.16852,2.16892,30000000.0
2008-11-07 12:17:00,2.1684,2.1684,2.16789,2.16819,41000000.0
2008-11-07 12:18:00,2.16841,2.16842,2.16818,2.16823,43000000.0
2008-11-07 12:19:00,2.16822,2.16843,2.16822,2.16839,37000000.0
2008-11-07 12:20:00,2.16852,2.16903,2.16852,2.16903,40000000.0
2008-11-07 12:21:00,2.16911,2.1695,2.16911,2.1695,61000000.0
2008-11-07 12:22:00,2.16957,2.16957,2.16809,2.16809,24000000.0
2008-11-07 12:23:00,2.16772,2.16808,2.16772,2.1679,23000000.0
2008-11-07 12:24:00,2.16804,2.16824,2.16795,2.16798,30000000.0
2008-11-07 12:25:00,2.16748,2.16764,2.16659,2.16659,22000000.0
2008-11-07 12:26:00,2.16645,2.16645,2.16577,2.16577,32000000.0
2008-11-07 12:27:00,2.16546,2.16546,2.16518,2.16519,25000000.0
2008-11-07 12:28:00,2.16509,2.16509,2.16438,2.16438,58000000.0
2008-11-07 12:29:00,2.1638,2.16614,2.16268,2.16427,71000000.0
2008-11-07 12:30:00,2.16441,2.16638,2.16441,2.16626,47000000.0
2008-11-07 12:31:00,2.16619,2.16622,2.16552,2.16573,55000000.0
2008-11-07 12:32:00,2.1648,2.16562,2.1646,2.16536,32000000.0
2008-11-07 12:33:00,2.1657,2.16647,2.1657,2.16647,40000000.0
2008-11-07 12:34:00,2.16663,2.16663,2.16522,2.16522,14000000.0
2008-11-07 12:35:00,2.16497,2.16564,2.16497,2.16557,20000000.0
2008-11-07 12:36:00,2.16597,2.16622,2.16559,2.16622,36000000.0
2008-11-07 12:37:00,2.16627,2.16637,2.16604,2.16604,22000000.0
2008-11-07 12:38:00,2.16584,2.16584,2.16433,2.16433,12000000.0
2008-11-07 12:39:00,2.16369,2.16369,2.16216,2.16216,20000000.0
2008-11-07 12:40:00,2.16232,2.16313,2.16232,2.16264,16000000.0
2008-11-07 12:41:00,2.16248,2.16322,2.16248,2.16322,10000000.0
2008-11-07 12:42:00,2.16373,2.16399,2.16369,2.16399,26000000.0
2008-11-07 12:43:00,2.16452,2.1648,2.16406,2.1648,9000000.0
2008-11-07 12:44:00,2.16449,2.16575,2.16449,2.16549,21000000.0
2008-11-07 12:45:00,2.16567,2.16727,2.16567,2.16722,30000000.0
2008-11-07 12:46:00,2.16751,2.16754,2.16501,2.16501,41000000.0
2008-11-07 12:47:00,2.16652,2.16754,2.16652,2.16754,26000000.0
2008-11-07 12:48:00,2.16746,2.16779,2.16746,2.16746,27000000.0
2008-11-07 12:49:00,2.16709,2.16713,2.16542,2.16542,36000000.0
2008-11-07 12:50:00,2.16504,2.16571,2.16504,2.16571,34000000.0
2008-11-07 12:51:00,2.166,2.16683,2.166,2.16683,25000000.0
2008-11-07 12:52:00,2.16757,2.16858,2.16757,2.16853,26000000.0
2008-11-07 12:53:00,2.16871,2.16952,2.16865,2.16952,16000000.0
2008-11-07 12:54:00,2.16933,2.16999,2.16933,2.16999,28000000.0
2008-11-07 12:55:00,2.17036,2.17037,2.17006,2.17015,29000000.0
2008-11-07 12:56:00,2.17001,2.17032,2.16989,2.16989,30000000.0
2008-11-07 12:57:00,2.16957,2.16979,2.16846,2.16865,26000000.0
2008-11-07 12:58:00,2.16906,2.1692,2.16879,2.16911,14000000.0
2008-11-07 12:59:00,2.16903,2.16943,2.16903,2.16943,32000000.0
2008-11-07 13:00:00,2.16891,2.16899,2.16876,2.1689,20000000.0
2008-11-07 13:01:00,2.1688,2.16881,2.16814,2.16814,31000000.0
2008-11-07 13:02:00,2.1684,2.16857,2.16837,2.16846,12000000.0
2008-11-07 13:03:00,2.16823,2.16823,2.16792,2.16795,21000000.0
2008-11-07 13:04:00,2.16825,2.16871,2.16825,2.16871,7000000.0
2008-11-07 13:05:00,2.16997,2.17053,2.16959,2.16969,17000000.0
2008-11-07 13:06:00,2.16957,2.16957,2.16893,2.16908,22000000.0
2008-11-07 13:07:00,2.16903,2.16907,2.16832,2.16832,17000000.0
2008-11-07 13:08:00,2.16875,2.16875,2.16852,2.16852,37000000.0
2008-11-07 13:09:00,2.16832,2.16832,2.16695,2.16695,33000000.0
2008-11-07 13:10:00,2.16702,2.1671,2.16676,2.16697,32000000.0
2008-11-07 13:11:00,2.16702,2.16708,2.16691,2.16702,21000000.0
2008-11-07 13:12:00,2.1666,2.1666,2.16637,2.16637,7000000.0
2008-11-07 13:13:00,2.16629,2.16633,2.1661,2.1661,11000000.0
2008-11-07 13:14:00,2.16636,2.16708,2.16636,2.16708,33000000.0
2008-11-07 13:15:00,2.16715,2.16734,2.16715,2.16724,25000000.0
2008-11-07 13:16:00,2.16734,2.16887,2.16734,2.16887,20000000.0
2008-11-07 13:17:00,2.1689,2.16898,2.16852,2.16852,19000000.0
2008-11-07 13:18:00,2.16843,2.16885,2.16776,2.16872,41000000.0
2008-11-07 13:19:00,2.16925,2.16925,2.16874,2.16923,36000000.0
2008-11-07 13:20:00,2.16928,2.1699,2.16902,2.1699,36000000.0
2008-11-07 13:21:00,2.17008,2.17021,2.17008,2.17021,54000000.0
2008-11-07 13:22:00,2.17007,2.17007,2.16981,2.17006,41000000.0
2008-11-07 13:23:00,2.17028,2.1703,2.17023,2.17029,11000000.0
2008-11-07 13:24:00,2.17031,2.17038,2.17031,2.17032,23000000.0
2008-11-07 13:25:00,2.17036,2.17053,2.17036,2.17053,25000000.0
2008-11-07 13:26:00,2.17056,2.17084,2.16979,2.17079,20000000.0
2008-11-07 13:27:00,2.17109,2.17132,2.17103,2.17103,32000000.0
2008-11-07 13:28:00,2.17102,2.17102,2.17081,2.17085,26000000.0
2008-11-07 13:29:00,2.17072,2.17072,2.17052,2.17057,25000000.0
2008-11-07 13:30:00,2.17022,2.17022,2.16994,2.17007,16000000.0
2008-11-07 13:31:00,2.17027,2.17027,2.1699,2.17003,21000000.0
2008-11-07 13:32:00,2.17001,2.17013,2.16994,2.16997,28000000.0
2008-11-07 13:33:00,2.16996,2.17004,2.16978,2.16979,18000000.0
2008-11-07 13:34:00,2.1697,2.16977,2.16937,2.16937,35000000.0
2008-11-07 13:35:00,2.16955,2.17028,2.16955,2.17028,10000000.0
2008-11-07 13:36:00,2.1704,2.17053,2.17021,2.17037,40000000.0
2008-11-07 13:37:00,2.17037,2.17039,2.16995,2.16995,22000000.0
2008-11-07 13:38:00,2.1701,2.1701,2.1687,2.1687,39000000.0
2008-11-07 13:39:00,2.16836,2.16854,2.16809,2.16809,32000000.0
2008-11-07 13:40:00,2.16788,2.16788,2.16722,2.16741,35000000.0
2008-11-07 13:41:00,2.16757,2.1678,2.16757,2.16778,27000000.0
2008-11-07 13:42:00,2.16775,2.16811,2.16775,2.16811,32000000.0
2008-11-07 13:43:00,2.16822,2.16853,2.16822,2.16833,26000000.0
2008-11-07 13:44:00,2.16842,2.16881,2.16825,2.16851,25000000.0
2008-11-07 13:45:00,2.16801,2.16801,2.16765,2.16769,21000000.0
2008-11-07 13:46:00,2.1679,2.16801,2.16787,2.16801,13000000.0
2008-11-07 13:47:00,2.16815,2.16815,2.16357,2.16383,22000000.0
2008-11-07 13:48:00,2.16479,2.16588,2.16465,2.16588,21000000.0
2008-11-07 13:49:00,2.16632,2.16632,2.16594,2.16605,24000000.0
2008-11-07 13:50:00,2.16602,2.16602,2.16539,2.16546,27000000.0
2008-11-07 13:51:00,2.16522,2.16587,2.16522,2.16587,27000000.0
2008-11-07 13:52:00,2.16704,2.16721,2.16633,2.16676,31000000.0
2008-11-07 13:53:00,2.16712,2.16851,2.16712,2.16851,31000000.0
2008-11-07 13:54:00,2.16797,2.16804,2.16685,2.16685,28000000.0
2008-11-07 13:55:00,2.16716,2.16843,2.16684,2.16843,33000000.0
2008-11-07 13:56:00,2.16906,2.16906,2.16697,2.16697,23000000.0
2008-11-07 13:57:00,2.16614,2.16671,2.16612,2.16671,19000000.0
2008-11-07 13:58:00,2.16616,2.16616,2.16368,2.16368,30000000.0
2008-11-07 13:59:00,2.1633,2.16595,2.1633,2.16595,39000000.0
2008-11-07 14:00:00,2.16547,2.16615,2.16547,2.16601,30000000.0
2008-11-07 14:01:00,2.16636,2.16699,2.16636,2.16699,16000000.0
2008-11-07 14:02:00,2.16715,2.1678,2.16715,2.1678,34000000.0
2008-11-07 14:03:00,2.16792,2.16835,2.16792,2.16835,24000000.0
2008-11-07 14:04:00,2.16837,2.16837,2.16699,2.16699,20000000.0
2008-11-07 14:05:00,2.16751,2.16773,2.16708,2.16708,31000000.0
2008-11-07 14:06:00,2.16758,2.16936,2.16758,2.16898,28000000.0
2008-11-07 14:07:00,2.16906,2.16919,2.16877,2.16919,32000000.0
2008-11-07 14:08:00,2.16944,2.16956,2.16892,2.16956,22000000.0
2008-11-07 14:09:00,2.17008,2.17008,2.16802,2.16802,15000000.0
2008-11-07 14:10:00,2.16761,2.16762,2.16668,2.16668,24000000.0
2008-11-07 14:11:00,2.16649,2.16671,2.16649,2.16662,22000000.0
2008-11-07 14:12:00,2.167,2.16755,2.167,2.16755,17000000.0
2008-11-07 14:13:00,2.16779,2.1679,2.16756,2.16756,19000000.0
2008-11-07 14:14:00,2.16765,2.16787,2.16765,2.16782,22000000.0
2008-11-07 14:15:00,2.16856,2.16907,2.168,2.168,26000000.0
2008-11-07 14:16:00,2.16805,2.16827,2.16805,2.16827,10000000.0
2008-11-07 14:17:00,2.16814,2.16814,2.16787,2.16812,8000000.0
2008-11-07 14:18:00,2.16825,2.16873,2.16825,2.16859,13000000.0
2008-11-07 14:19:00,2.16907,2.16983,2.16907,2.16913,29000000.0
2008-11-07 14:20:00,2.1689,2.16987,2.1689,2.16987,15000000.0
2008-11-07 14:21:00,2.16967,2.16986,2.16937,2.16975,18000000.0
2008-11-07 14:22:00,2.16998,2.17004,2.16991,2.17,10000000.0
2008-11-07 14:23:00,2.16981,2.16987,2.16968,2.16987,24000000.0
2008-11-07 14:24:00,2.17013,2.17047,2.16961,2.16961,17000000.0
2008-11-07 14:25:00,2.16935,2.16979,2.16935,2.16967,31000000.0
2008-11-07 14:26:00,2.16971,2.16995,2.16971,2.16987,14000000.0
2008-11-07 14:27:00,2.17039,2.171,2.17039,2.171,14000000.0
2008-11-07 14:28:00,2.1712,2.17146,2.1712,2.17136,9000000.0
2008-11-07 14:29:00,2.17175,2.17353,2.17175,2.17353,7000000.0
2008-11-07 14:30:00,2.17301,2.17301,2.17217,2.17217,17000000.0
2008-11-07 14:31:00,2.17205,2.1729,2.17205,2.1729,21000000.0
2008-11-07 14:32:00,2.17239,2.1726,2.17221,2.17221,8000000.0
2008-11-07 14:33:00,2.17207,2.17207,2.1715,2.1715,10000000.0
2008-11-07 14:34:00,2.17176,2.17205,2.17176,2.17189,11000000.0
2008-11-07 14:35:00,2.17163,2.17163,2.17156,2.1716,7000000.0
2008-11-07 14:36:00,2.17161,2.17165,2.17149,2.17151,8000000.0
2008-11-07 14:37:00,2.17155,2.17163,2.17134,2.17163,11000000.0
2008-11-07 14:38:00,2.17175,2.17175,2.17138,2.17138,7000000.0
2008-11-07 14:39:00,2.17147,2.17205,2.17147,2.17197,8000000.0
2008-11-07 14:40:00,2.17223,2.17227,2.17206,2.17214,8000000.0
2008-11-07 14:41:00,2.17201,2.17217,2.17185,2.17217,10000000.0
2008-11-07 14:42:00,2.17251,2.17251,2.17109,2.17109,9000000.0
2008-11-07 14:43:00,2.17137,2.17228,2.17137,2.17228,8000000.0
2008-11-07 14:44:00,2.1726,2.17266,2.17245,2.17265,8000000.0
2008-11-07 14:45:00,2.17257,2.17261,2.17229,2.17229,7000000.0
2008-11-07 14:46:00,2.17212,2.17212,2.17185,2.17185,9000000.0
2008-11-07 14:47:00,2.17234,2.17272,2.17233,2.17264,8000000.0
2008-11-07 14:48:00,2.17308,2.17309,2.17269,2.17288,8000000.0
2008-11-07 14:49:00,2.17286,2.17313,2.17285,2.17295,9000000.0
2008-11-07 14:50:00,2.17295,2.17305,2.17283,2.17299,7000000.0
2008-11-07 14:51:00,2.17196,2.17243,2.17188,2.17243,10000000.0
2008-11-07 14:52:00,2.17242,2.17242,2.17222,2.17224,7000000.0
2008-11-07 14:53:00,2.17226,2.17263,2.17215,2.17263,7000000.0
2008-11-07 14:54:00,2.17288,2.17307,2.17288,2.17298,8000000.0
2008-11-07 14:55:00,2.17296,2.17296,2.17281,2.17287,7000000.0
2008-11-07 14:56:00,2.17288,2.17288,2.17231,2.17231,8000000.0
2008-11-07 14:57:00,2.17238,2.17249,2.1722,2.17241,7000000.0
2008-11-07 14:58:00,2.17228,2.17256,2.17123,2.17123,8000000.0
2008-11-07 14:59:00,2.17077,2.17077,2.17031,2.17031,8000000.0
2008-11-07 15:00:00,2.17008,2.17122,2.16995,2.17122,7000000.0
2008-11-07 15:01:00,2.17148,2.1717,2.17148,2.17164,8000000.0
2008-11-07 15:02:00,2.17158,2.17158,2.17055,2.17055,7000000.0
2008-11-07 15:03:00,2.17075,2.17115,2.17075,2.17115,7000000.0
2008-11-07 15:04:00,2.17138,2.17138,2.1708,2.1708,8000000.0
2008-11-07 15:05:00,2.17094,2.17113,2.17094,2.17113,7000000.0
2008-11-07 15:06:00,2.1713,2.1715,2.17109,2.1715,8000000.0
2008-11-07 15:07:00,2.17165,2.17165,2.17124,2.17146,11000000.0
2008-11-07 15:08:00,2.17094,2.17094,2.16941,2.16941,8000000.0
2008-11-07 15:09:00,2.16895,2.16895,2.16829,2.16833,7000000.0
2008-11-07 15:10:00,2.16802,2.16912,2.16802,2.16912,7000000.0
2008-11-07 15:11:00,2.1689,2.16938,2.1689,2.16905,11000000.0
2008-11-07 15:12:00,2.16891,2.16942,2.16891,2.16907,10000000.0
2008-11-07 15:13:00,2.16912,2.16912,2.16866,2.16898,9000000.0
2008-11-07 15:14:00,2.16906,2.16962,2.16906,2.1696,10000000.0
2008-11-07 15:15:00,2.16948,2.17101,2.16948,2.17101,8000000.0
2008-11-07 15:16:00,2.17101,2.17135,2.17101,2.17113,9000000.0
2008-11-07 15:17:00,2.17116,2.1718,2.17116,2.1718,9000000.0
2008-11-07 15:18:00,2.17159,2.17176,2.17142,2.17142,8000000.0
2008-11-07 15:19:00,2.17084,2.1715,2.1708,2.1715,7000000.0
2008-11-07 15:20:00,2.17192,2.17223,2.17192,2.17223,9000000.0
2008-11-07 15:21:00,2.17275,2.17275,2.17133,2.17138,8000000.0
2008-11-07 15:22:00,2.17226,2.17226,2.17108,2.17146,9000000.0
2008-11-07 15:23:00,2.17162,2.17173,2.17146,2.17146,8000000.0
2008-11-07 15:24:00,2.17173,2.1724,2.17173,2.17238,8000000.0
2008-11-07 15:25:00,2.17249,2.17332,2.17249,2.17297,7000000.0
2008-11-07 15:26:00,2.17269,2.17459,2.17269,2.17459,7000000.0
2008-11-07 15:27:00,2.17503,2.1752,2.17435,2.17435,7000000.0
2008-11-07 15:28:00,2.17555,2.17798,2.17555,2.1775,11000000.0
2008-11-07 15:29:00,2.17736,2.17762,2.17709,2.17753,7000000.0
2008-11-07 15:30:00,2.17398,2.17715,2.17398,2.17715,9000000.0
2008-11-07 15:31:00,2.17699,2.17724,2.17493,2.17724,9000000.0
2008-11-07 15:32:00,2.17767,2.17767,2.17249,2.17288,10000000.0
2008-11-07 15:33:00,2.17203,2.17495,2.17159,2.17491,8000000.0
2008-11-07 15:34:00,2.17539,2.17539,2.1741,2.17506,9000000.0
2008-11-07 15:35:00,2.17642,2.17681,2.17598,2.17598,7000000.0
2008-11-07 15:36:00,2.17639,2.17639,2.17443,2.17443,7000000.0
2008-11-07 15:37:00,2.17594,2.17706,2.17482,2.17482,8000000.0
2008-11-07 15:38:00,2.16934,2.171,2.16812,2.16812,7000000.0
2008-11-07 15:39:00,2.16812,2.16832,2.16666,2.16734,10000000.0
2008-11-07 15:40:00,2.16718,2.16812,2.16718,2.16778,9000000.0
2008-11-07 15:41:00,2.16862,2.16919,2.16814,2.16814,11000000.0
2008-11-07 15:42:00,2.16727,2.16745,2.16407,2.16407,8000000.0
2008-11-07 15:43:00,2.16663,2.16713,2.16051,2.16051,8000000.0
2008-11-07 15:44:00,2.15975,2.16464,2.15975,2.16464,8000000.0
2008-11-07 15:45:00,2.16625,2.16656,2.16553,2.16553,8000000.0
2008-11-07 15:46:00,2.16509,2.16509,2.16407,2.16492,10000000.0
2008-11-07 15:47:00,2.16694,2.16778,2.16694,2.16776,7000000.0
2008-11-07 15:48:00,2.16806,2.16987,2.16806,2.16987,7000000.0
2008-11-07 15:49:00,2.16997,2.1706,2.16995,2.1705,8000000.0
2008-11-07 15:50:00,2.17001,2.17001,2.16925,2.16959,8000000.0
2008-11-07 15:51:00,2.1705,2.17054,2.17001,2.17001,9000000.0
2008-11-07 15:52:00,2.17016,2.1725,2.17012,2.1725,7000000.0
2008-11-07 15:53:00,2.17217,2.17269,2.17089,2.17089,7000000.0
2008-11-07 15:54:00,2.17179,2.17265,2.17105,2.17105,11000000.0
2008-11-07 15:55:00,2.17118,2.17147,2.17118,2.17141,9000000.0
2008-11-07 15:56:00,2.17104,2.17104,2.1693,2.1693,7000000.0
2008-11-07 15:57:00,2.16978,2.17036,2.16937,2.17036,10000000.0
2008-11-07 15:58:00,2.17101,2.17129,2.17095,2.17113,10000000.0
2008-11-07 15:59:00,2.1706,2.1706,2.1689,2.16897,7000000.0
2008-11-07 16:00:00,2.16897,2.16897,2.1673,2.1673,7000000.0
2008-11-07 16:01:00,2.16669,2.16676,2.16633,2.16633,9000000.0
2008-11-07 16:02:00,2.16603,2.1664,2.1656,2.1656,8000000.0
2008-11-07 16:03:00,2.16616,2.16806,2.16602,2.16806,11000000.0
2008-11-07 16:04:00,2.16891,2.16933,2.16885,2.16896,8000000.0
2008-11-07 16:05:00,2.16861,2.16919,2.16861,2.16916,9000000.0
2008-11-07 16:06:00,2.1689,2.16916,2.16873,2.16916,10000000.0
2008-11-07 16:07:00,2.16863,2.16863,2.16771,2.168,10000000.0
2008-11-07 16:08:00,2.16722,2.16722,2.16591,2.16697,8000000.0
2008-11-07 16:09:00,2.16652,2.16666,2.16608,2.16608,7000000.0
2008-11-07 16:10:00,2.16412,2.16455,2.16282,2.16282,7000000.0
2008-11-07 16:11:00,2.1601,2.16255,2.1601,2.16164,10000000.0
2008-11-07 16:12:00,2.16205,2.16354,2.16205,2.16354,9000000.0
2008-11-07 16:13:00,2.1634,2.16412,2.1634,2.16409,7000000.0
2008-11-07 16:14:00,2.16486,2.16741,2.16486,2.16741,11000000.0
2008-11-07 16:15:00,2.16727,2.16727,2.16658,2.16672,7000000.0
2008-11-07 16:16:00,2.16597,2.16641,2.16586,2.16641,7000000.0
2008-11-07 16:17:00,2.16698,2.16742,2.16629,2.16629,11000000.0
2008-11-07 16:18:00,2.16759,2.16962,2.16759,2.16888,11000000.0
2008-11-07 16:19:00,2.16924,2.16954,2.16915,2.16954,11000000.0
2008-11-07 16:20:00,2.16908,2.16908,2.16864,2.16864,9000000.0
2008-11-07 16:21:00,2.16933,2.16957,2.16929,2.16957,9000000.0
2008-11-07 16:22:00,2.16911,2.16977,2.16911,2.16951,8000000.0
2008-11-07 16:23:00,2.17015,2.17058,2.17015,2.17042,8000000.0
2008-11-07 16:24:00,2.17228,2.17233,2.17166,2.17233,10000000.0
2008-11-07 16:25:00,2.17278,2.17322,2.17278,2.17322,7000000.0
2008-11-07 16:26:00,2.17361,2.17362,2.17296,2.17303,7000000.0
2008-11-07 16:27:00,2.17274,2.17279,2.17237,2.17237,11000000.0
2008-11-07 16:28:00,2.17254,2.17254,2.17135,2.17135,11000000.0
2008-11-07 16:29:00,2.17232,2.17232,2.1715,2.1715,7000000.0
2008-11-07 16:30:00,2.17115,2.17115,2.16747,2.16747,8000000.0
2008-11-07 16:31:00,2.16764,2.16791,2.1669,2.16791,7000000.0
2008-11-07 16:32:00,2.16761,2.16761,2.16726,2.16739,8000000.0
2008-11-07 16:33:00,2.16756,2.16763,2.16567,2.16728,11000000.0
2008-11-07 16:34:00,2.1678,2.16824,2.16762,2.16762,8000000.0
2008-11-07 16:35:00,2.16689,2.16689,2.16577,2.16577,7000000.0
2008-11-07 16:36:00,2.16629,2.16635,2.16515,2.16515,8000000.0
2008-11-07 16:37:00,2.16435,2.16435,2.16338,2.16354,8000000.0
2008-11-07 16:38:00,2.16429,2.16445,2.16422,2.16439,7000000.0
2008-11-07 16:39:00,2.16359,2.16389,2.16353,2.1637,8000000.0
2008-11-07 16:40:00,2.16392,2.16441,2.16392,2.16441,11000000.0
2008-11-07 16:41:00,2.16447,2.16534,2.16385,2.16534,10000000.0
2008-11-07 16:42:00,2.16458,2.16458,2.16371,2.16371,7000000.0
2008-11-07 16:43:00,2.1636,2.16493,2.16345,2.16493,7000000.0
2008-11-07 16:44:00,2.16421,2.16421,2.16337,2.16379,7000000.0
2008-11-07 16:45:00,2.16378,2.16408,2.16362,2.1638,11000000.0
2008-11-07 16:46:00,2.16394,2.16417,2.16361,2.16382,11000000.0
2008-11-07 16:47:00,2.16347,2.16347,2.16215,2.16229,7000000.0
2008-11-07 16:48:00,2.16245,2.16273,2.16232,2.16232,10000000.0
2008-11-07 16:49:00,2.16206,2.16653,2.16206,2.16653,8000000.0
2008-11-07 16:50:00,2.16506,2.16506,2.16247,2.16255,8000000.0
2008-11-07 16:51:00,2.16188,2.1622,2.16188,2.1622,9000000.0
2008-11-07 16:52:00,2.16276,2.16306,2.16276,2.16281,7000000.0
2008-11-07 16:53:00,2.16042,2.16102,2.16042,2.16074,8000000.0
2008-11-07 16:54:00,2.16081,2.16103,2.16081,2.16103,7000000.0
2008-11-07 16:55:00,2.1613,2.16173,2.16113,2.16173,11000000.0
2008-11-07 16:56:00,2.16245,2.16245,2.1606,2.16181,11000000.0
2008-11-07 16:57:00,2.16207,2.16207,2.16007,2.16007,7000000.0
2008-11-07 16:58:00,2.1607,2.16113,2.1607,2.16113,8000000.0
2008-11-07 16:59:00,2.16013,2.1612,2.16013,2.16077,7000000.0
2008-11-07 17:00:00,2.16046,2.16152,2.16046,2.16138,11000000.0
2008-11-07 17:01:00,2.1618,2.162,2.16175,2.162,7000000.0
2008-11-07 17:02:00,2.16225,2.16247,2.16225,2.16242,8000000.0
2008-11-07 17:03:00,2.16193,2.16193,2.1596,2.16132,7000000.0
2008-11-07 17:04:00,2.16167,2.16235,2.1613,2.1613,7000000.0
2008-11-07 17:05:00,2.16074,2.16245,2.16074,2.16245,10000000.0
2008-11-07 17:06:00,2.16245,2.16352,2.16237,2.16352,9000000.0
2008-11-07 17:07:00,2.16347,2.16395,2.1632,2.16395,8000000.0
2008-11-07 17:08:00,2.1638,2.1638,2.16115,2.16115,9000000.0
2008-11-07 17:09:00,2.16124,2.16214,2.16124,2.16155,8000000.0
2008-11-07 17:10:00,2.15972,2.15972,2.15917,2.15936,9000000.0
2008-11-07 17:11:00,2.1601,2.1601,2.15949,2.15949,8000000.0
2008-11-07 17:12:00,2.15991,2.16192,2.15991,2.16192,7000000.0
2008-11-07 17:13:00,2.16201,2.16201,2.15874,2.15879,8000000.0
2008-11-07 17:14:00,2.15905,2.16041,2.15905,2.16041,8000000.0
2008-11-07 17:15:00,2.16067,2.16093,2.1603,2.16086,7000000.0
2008-11-07 17:16:00,2.1607,2.16185,2.1607,2.16146,10000000.0
2008-11-07 17:17:00,2.1605,2.16224,2.1605,2.16224,7000000.0
2008-11-07 17:18:00,2.16334,2.16339,2.16281,2.16281,9000000.0
2008-11-07 17:19:00,2.16276,2.16298,2.16276,2.16291,7000000.0
2008-11-07 17:20:00,2.16358,2.16385,2.16328,2.16328,8000000.0
2008-11-07 17:21:00,2.16333,2.16445,2.16333,2.16445,10000000.0
2008-11-07 17:22:00,2.16414,2.16467,2.16414,2.16467,8000000.0
2008-11-07 17:23:00,2.16515,2.16555,2.16512,2.1654,8000000.0
2008-11-07 17:24:00,2.16359,2.16359,2.16134,2.16134,7000000.0
2008-11-07 17:25:00,2.16151,2.16293,2.16142,2.16248,7000000.0
2008-11-07 17:26:00,2.16334,2.16334,2.16284,2.16287,7000000.0
2008-11-07 17:27:00,2.1634,2.16464,2.16185,2.16464,9000000.0
2008-11-07 17:28:00,2.16471,2.16471,2.16398,2.16424,7000000.0
2008-11-07 17:29:00,2.16481,2.16618,2.16481,2.16614,8000000.0
2008-11-07 17:30:00,2.16518,2.1656,2.16406,2.16457,8000000.0
2008-11-07 17:31:00,2.16385,2.16588,2.16385,2.1658,9000000.0
2008-11-07 17:32:00,2.16669,2.16691,2.16661,2.16681,8000000.0
2008-11-07 17:33:00,2.16775,2.16816,2.16762,2.16762,11000000.0
2008-11-07 17:34:00,2.16782,2.16834,2.16782,2.16834,9000000.0
2008-11-07 17:35:00,2.16927,2.17054,2.16893,2.17025,7000000.0
2008-11-07 17:36:00,2.17043,2.17157,2.17033,2.17157,7000000.0
2008-11-07 17:37:00,2.17023,2.17137,2.17023,2.17123,7000000.0
2008-11-07 17:38:00,2.17166,2.17281,2.17166,2.17281,8000000.0
2008-11-07 17:39:00,2.17249,2.17249,2.17109,2.17141,7000000.0
2008-11-07 17:40:00,2.1712,2.17214,2.17092,2.17214,9000000.0
2008-11-07 17:41:00,2.17255,2.17318,2.17255,2.17278,8000000.0
2008-11-07 17:42:00,2.17276,2.17319,2.17276,2.17305,11000000.0
2008-11-07 17:43:00,2.17218,2.17218,2.17046,2.1706,7000000.0
2008-11-07 17:44:00,2.17067,2.17133,2.17067,2.17083,10000000.0
2008-11-07 17:45:00,2.17084,2.17101,2.17072,2.17101,7000000.0
2008-11-07 17:46:00,2.17097,2.17166,2.17097,2.17166,8000000.0
2008-11-07 17:47:00,2.1717,2.1717,2.1708,2.1709,8000000.0
2008-11-07 17:48:00,2.17155,2.17173,2.17147,2.17165,7000000.0
2008-11-07 17:49:00,2.17309,2.17443,2.17309,2.17443,7000000.0
2008-11-07 17:50:00,2.17484,2.17484,2.17171,2.17171,7000000.0
2008-11-07 17:51:00,2.17128,2.17128,2.17081,2.17081,7000000.0
2008-11-07 17:52:00,2.17004,2.1703,2.16996,2.1703,7000000.0
2008-11-07 17:53:00,2.1701,2.1701,2.16972,2.16972,7000000.0
2008-11-07 17:54:00,2.16982,2.17105,2.16982,2.17105,11000000.0
2008-11-07 17:55:00,2.17093,2.1713,2.17093,2.17104,7000000.0
2008-11-07 17:56:00,2.17027,2.17042,2.17003,2.17042,7000000.0
2008-11-07 17:57:00,2.16975,2.16975,2.16889,2.16944,10000000.0
2008-11-07 17:58:00,2.1693,2.17008,2.1693,2.17008,10000000.0
2008-11-07 17:59:00,2.17001,2.17001,2.16892,2.16953,10000000.0
2008-11-07 18:00:00,2.1693,2.16975,2.16803,2.16803,10000000.0
2008-11-07 18:01:00,2.16797,2.16832,2.1675,2.16756,8000000.0
2008-11-07 18:02:00,2.16778,2.16858,2.16778,2.16838,8000000.0
2008-11-07 18:03:00,2.16789,2.16789,2.1668,2.16779,10000000.0
2008-11-07 18:04:00,2.16809,2.16809,2.16763,2.16763,8000000.0
2008-11-07 18:05:00,2.16747,2.16848,2.16747,2.16848,10000000.0
2008-11-07 18:06:00,2.16906,2.17023,2.16906,2.16991,10000000.0
2008-11-07 18:07:00,2.16951,2.16951,2.16846,2.16935,8000000.0
2008-11-07 18:08:00,2.17046,2.17122,2.17046,2.17096,8000000.0
2008-11-07 18:09:00,2.17062,2.17076,2.17057,2.17076,8000000.0
2008-11-07 18:10:00,2.17104,2.17109,2.17087,2.17089,11000000.0
2008-11-07 18:11:00,2.17096,2.17106,2.17082,2.17096,7000000.0
2008-11-07 18:12:00,2.1709,2.17091,2.17022,2.17022,9000000.0
2008-11-07 18:13:00,2.16966,2.16975,2.16917,2.16953,11000000.0
2008-11-07 18:14:00,2.16929,2.16929,2.1686,2.1686,7000000.0
2008-11-07 18:15:00,2.1671,2.16784,2.16679,2.16784,8000000.0
2008-11-07 18:16:00,2.16927,2.1694,2.16865,2.16906,11000000.0
2008-11-07 18:17:00,2.16942,2.16942,2.16619,2.16619,10000000.0
2008-11-07 18:18:00,2.16699,2.16945,2.16699,2.16945,8000000.0
2008-11-07 18:19:00,2.16899,2.17036,2.16899,2.16943,9000000.0
2008-11-07 18:20:00,2.16945,2.16945,2.16754,2.16754,7000000.0
2008-11-07 18:21:00,2.16694,2.16822,2.16592,2.16762,11000000.0
2008-11-07 18:22:00,2.16759,2.16767,2.16658,2.16767,11000000.0
2008-11-07 18:23:00,2.16845,2.16919,2.16845,2.16868,8000000.0
2008-11-07 18:24:00,2.16822,2.16836,2.16816,2.16816,10000000.0
2008-11-07 18:25:00,2.1683,2.1683,2.16805,2.16828,7000000.0
2008-11-07 18:26:00,2.1685,2.1685,2.16809,2.1684,8000000.0
2008-11-07 18:27:00,2.16887,2.17176,2.16887,2.17176,7000000.0
2008-11-07 18:28:00,2.17165,2.17215,2.17165,2.17213,7000000.0
2008-11-07 18:29:00,2.17232,2.17375,2.17218,2.17375,7000000.0
2008-11-07 18:30:00,2.17288,2.17288,2.17057,2.17057,8000000.0
2008-11-07 18:31:00,2.17065,2.17065,2.16827,2.16832,9000000.0
2008-11-07 18:32:00,2.168,2.168,2.16678,2.16762,11000000.0
2008-11-07 18:33:00,2.16804,2.16804,2.16741,2.16766,11000000.0
2008-11-07 18:34:00,2.16699,2.16699,2.16635,2.16635,7000000.0
2008-11-07 18:35:00,2.16498,2.16498,2.16398,2.16428,8000000.0
2008-11-07 18:36:00,2.1652,2.1653,2.16518,2.1653,7000000.0
2008-11-07 18:37:00,2.1645,2.16572,2.1645,2.16572,8000000.0
2008-11-07 18:38:00,2.16608,2.16608,2.16525,2.16543,8000000.0
2008-11-07 18:39:00,2.16561,2.16572,2.16403,2.16403,7000000.0
2008-11-07 18:40:00,2.16242,2.16313,2.16238,2.16313,7000000.0
2008-11-07 18:41:00,2.16352,2.16438,2.16352,2.16427,8000000.0
2008-11-07 18:42:00,2.16385,2.16392,2.16368,2.16369,11000000.0
2008-11-07 18:43:00,2.16248,2.16267,2.16241,2.16267,8000000.0
2008-11-07 18:44:00,2.16254,2.163,2.16254,2.163,7000000.0
2008-11-07 18:45:00,2.16259,2.16259,2.16192,2.16213,11000000.0
2008-11-07 18:46:00,2.16228,2.16228,2.16147,2.16164,9000000.0
2008-11-07 18:47:00,2.16145,2.16174,2.16112,2.16159,8000000.0
2008-11-07 18:48:00,2.16208,2.16218,2.16178,2.16178,9000000.0
2008-11-07 18:49:00,2.1617,2.1617,2.16123,2.16145,7000000.0
2008-11-07 18:50:00,2.1613,2.1613,2.16109,2.16109,11000000.0
2008-11-07 18:51:00,2.16015,2.16016,2.15967,2.16016,5000000.0
2008-11-07 18:52:00,2.16039,2.16177,2.16039,2.16137,8000000.0
2008-11-07 18:53:00,2.16172,2.16699,2.16172,2.16618,11000000.0
2008-11-07 18:54:00,2.16481,2.16481,2.16418,2.1642,7000000.0
2008-11-07 18:55:00,2.1644,2.16456,2.1644,2.16443,7000000.0
2008-11-07 18:56:00,2.16429,2.16452,2.16401,2.16401,7000000.0
2008-11-07 18:57:00,2.1644,2.16456,2.16408,2.16408,10000000.0
2008-11-07 18:58:00,2.16447,2.16517,2.16447,2.16511,9000000.0
2008-11-07 18:59:00,2.16563,2.16581,2.16548,2.16563,8000000.0
2008-11-07 19:00:00,2.16598,2.16703,2.16598,2.16702,7000000.0
2008-11-07 19:01:00,2.16647,2.16647,2.16564,2.16573,7000000.0
2008-11-07 19:02:00,2.16558,2.16558,2.16536,2.16545,8000000.0
2008-11-07 19:03:00,2.16549,2.16691,2.16549,2.16691,7000000.0
2008-11-07 19:04:00,2.16669,2.16683,2.16651,2.16683,8000000.0
2008-11-07 19:05:00,2.16702,2.16702,2.16593,2.16593,8000000.0
2008-11-07 19:06:00,2.16554,2.16565,2.16511,2.16565,8000000.0
2008-11-07 19:07:00,2.16551,2.16551,2.16432,2.16432,9000000.0
2008-11-07 19:08:00,2.1642,2.16456,2.1642,2.1645,8000000.0
2008-11-07 19:09:00,2.16423,2.16423,2.16374,2.16374,7000000.0
2008-11-07 19:10:00,2.16363,2.16366,2.1633,2.16358,11000000.0
2008-11-07 19:11:00,2.16311,2.16311,2.16199,2.16199,10000000.0
2008-11-07 19:12:00,2.16194,2.16194,2.16168,2.16168,7000000.0
2008-11-07 19:13:00,2.16156,2.16201,2.1601,2.16196,8000000.0
2008-11-07 19:14:00,2.16219,2.16231,2.16214,2.16226,8000000.0
2008-11-07 19:15:00,2.16245,2.16268,2.16236,2.16236,10000000.0
2008-11-07 19:16:00,2.16227,2.16227,2.16095,2.16095,8000000.0
2008-11-07 19:17:00,2.16067,2.16069,2.16038,2.16063,10000000.0
2008-11-07 19:18:00,2.16061,2.1616,2.16002,2.16002,11000000.0
2008-11-07 19:19:00,2.16053,2.16317,2.16053,2.16317,8000000.0
2008-11-07 19:20:00,2.16395,2.16395,2.16344,2.16361,11000000.0
2008-11-07 19:21:00,2.16424,2.16424,2.16357,2.16403,10000000.0
2008-11-07 19:22:00,2.16432,2.1646,2.16427,2.16444,9000000.0
2008-11-07 19:23:00,2.16462,2.1656,2.16462,2.1656,8000000.0
2008-11-07 19:24:00,2.16599,2.16613,2.16596,2.16607,9000000.0
2008-11-07 19:25:00,2.16594,2.16594,2.16571,2.16571,9000000.0
2008-11-07 19:26:00,2.16515,2.16522,2.16442,2.16442,7000000.0
2008-11-07 19:27:00,2.16382,2.16382,2.1625,2.1625,8000000.0
2008-11-07 19:28:00,2.1631,2.16475,2.16282,2.16475,10000000.0
2008-11-07 19:29:00,2.16612,2.16633,2.16424,2.16424,7000000.0
2008-11-07 19:30:00,2.16195,2.16256,2.16195,2.16211,10000000.0
2008-11-07 19:31:00,2.16215,2.16216,2.16193,2.16193,7000000.0
2008-11-07 19:32:00,2.16172,2.16172,2.16137,2.1616,10000000.0
2008-11-07 19:33:00,2.16113,2.16113,2.16065,2.16072,7000000.0
2008-11-07 19:34:00,2.16087,2.16087,2.16067,2.16083,8000000.0
2008-11-07 19:35:00,2.16081,2.16148,2.16081,2.16148,7000000.0
2008-11-07 19:36:00,2.16156,2.16258,2.16156,2.16258,7000000.0
2008-11-07 19:37:00,2.16291,2.16315,2.16258,2.16315,8000000.0
2008-11-07 19:38:00,2.16301,2.16349,2.16301,2.16348,8000000.0
2008-11-07 19:39:00,2.16356,2.16379,2.16317,2.16317,8000000.0
2008-11-07 19:40:00,2.16349,2.16361,2.16308,2.16343,7000000.0
2008-11-07 19:41:00,2.16344,2.16357,2.16329,2.16356,9000000.0
2008-11-07 19:42:00,2.16367,2.16378,2.16207,2.16207,7000000.0
2008-11-07 19:43:00,2.16184,2.16227,2.16179,2.16207,11000000.0
2008-11-07 19:44:00,2.16208,2.16222,2.16197,2.16222,8000000.0
2008-11-07 19:45:00,2.16308,2.16308,2.16265,2.16265,9000000.0
2008-11-07 19:46:00,2.16288,2.16296,2.16279,2.16292,7000000.0
2008-11-07 19:47:00,2.16308,2.16309,2.16272,2.16275,9000000.0
2008-11-07 19:48:00,2.16241,2.16251,2.16225,2.16231,8000000.0
2008-11-07 19:49:00,2.16208,2.16212,2.16197,2.16197,7000000.0
2008-11-07 19:50:00,2.16167,2.16285,2.16167,2.16262,7000000.0
2008-11-07 19:51:00,2.16296,2.16296,2.16265,2.16269,7000000.0
2008-11-07 19:52:00,2.16249,2.16249,2.1618,2.1618,7000000.0
2008-11-07 19:53:00,2.16213,2.16213,2.16188,2.16201,7000000.0
2008-11-07 19:54:00,2.16198,2.16207,2.16186,2.16196,8000000.0
2008-11-07 19:55:00,2.16136,2.16161,2.16093,2.16093,8000000.0
2008-11-07 19:56:00,2.16018,2.16147,2.16018,2.16147,8000000.0
2008-11-07 19:57:00,2.16211,2.16262,2.16197,2.16259,7000000.0
2008-11-07 19:58:00,2.16265,2.16265,2.1623,2.16251,10000000.0
2008-11-07 19:59:00,2.16242,2.16288,2.1624,2.16288,8000000.0
2008-11-07 20:00:00,2.1632,2.1632,2.16276,2.16294,7000000.0
2008-11-07 20:01:00,2.16313,2.16351,2.16313,2.16341,7000000.0
2008-11-07 20:02:00,2.16328,2.1634,2.16316,2.16316,7000000.0
2008-11-07 20:03:00,2.1632,2.16338,2.16312,2.16338,9000000.0
2008-11-07 20:04:00,2.16346,2.16346,2.16273,2.16273,9000000.0
2008-11-07 20:05:00,2.16247,2.16256,2.16204,2.1624,9000000.0
2008-11-07 20:06:00,2.1622,2.1624,2.16219,2.16226,11000000.0
2008-11-07 20:07:00,2.1624,2.16277,2.1624,2.1625,10000000.0
2008-11-07 20:08:00,2.16249,2.16249,2.16177,2.16181,8000000.0
2008-11-07 20:09:00,2.16168,2.16346,2.16168,2.16346,7000000.0
2008-11-07 20:10:00,2.16362,2.16362,2.1631,2.16312,8000000.0
2008-11-07 20:11:00,2.16246,2.16263,2.16228,2.16228,8000000.0
2008-11-07 20:12:00,2.162,2.162,2.16167,2.16181,7000000.0
2008-11-07 20:13:00,2.16224,2.16254,2.16223,2.16254,10000000.0
2008-11-07 20:14:00,2.1624,2.1624,2.16229,2.16238,7000000.0
2008-11-07 20:15:00,2.16227,2.16227,2.16183,2.16183,7000000.0
2008-11-07 20:16:00,2.16159,2.16172,2.16155,2.16167,7000000.0
2008-11-07 20:17:00,2.16151,2.16186,2.16151,2.1617,11000000.0
2008-11-07 20:18:00,2.16169,2.16213,2.16154,2.16213,9000000.0
2008-11-07 20:19:00,2.16215,2.16217,2.16191,2.16197,8000000.0
2008-11-07 20:20:00,2.16168,2.16171,2.16145,2.16171,7000000.0
2008-11-07 20:21:00,2.16219,2.16219,2.16174,2.16191,11000000.0
2008-11-07 20:22:00,2.16195,2.16208,2.16192,2.16192,7000000.0
2008-11-07 20:23:00,2.16184,2.16184,2.1612,2.1612,7000000.0
2008-11-07 20:24:00,2.16121,2.16126,2.1611,2.1611,8000000.0
2008-11-07 20:25:00,2.16128,2.16149,2.16113,2.16113,11000000.0
2008-11-07 20:26:00,2.16105,2.16105,2.16077,2.16095,8000000.0
2008-11-07 20:27:00,2.16138,2.16186,2.16138,2.16186,5000000.0
2008-11-07 20:28:00,2.1616,2.16172,2.16146,2.16171,7000000.0
2008-11-07 20:29:00,2.16201,2.16259,2.16201,2.16253,8000000.0
2008-11-07 20:30:00,2.16282,2.16302,2.16199,2.16199,8000000.0
2008-11-07 20:31:00,2.16096,2.16096,2.16055,2.16055,7000000.0
2008-11-07 20:32:00,2.16018,2.16018,2.15902,2.15918,7000000.0
2008-11-07 20:33:00,2.1602,2.16081,2.15976,2.15976,7000000.0
2008-11-07 20:34:00,2.16092,2.16092,2.16,2.16027,8000000.0
2008-11-07 20:35:00,2.16059,2.1606,2.15978,2.15978,9000000.0
2008-11-07 20:36:00,2.15943,2.15946,2.15925,2.15925,7000000.0
2008-11-07 20:37:00,2.15955,2.16014,2.15955,2.15992,11000000.0
2008-11-07 20:38:00,2.15763,2.15763,2.15557,2.15577,10000000.0
2008-11-07 20:39:00,2.15562,2.15562,2.15468,2.15476,9000000.0
2008-11-07 20:40:00,2.1554,2.1554,2.15396,2.15459,8000000.0
2008-11-07 20:41:00,2.15588,2.15641,2.15568,2.15568,8000000.0
2008-11-07 20:42:00,2.15555,2.1556,2.15514,2.15514,11000000.0
2008-11-07 20:43:00,2.15516,2.15516,2.15477,2.15478,8000000.0
2008-11-07 20:44:00,2.15499,2.15612,2.15499,2.15608,10000000.0
2008-11-07 20:45:00,2.15602,2.15609,2.15426,2.15426,7000000.0
2008-11-07 20:46:00,2.15406,2.15422,2.1539,2.15414,8000000.0
2008-11-07 20:47:00,2.15397,2.15513,2.15397,2.15513,7000000.0
2008-11-07 20:48:00,2.15554,2.15612,2.15554,2.15603,10000000.0
2008-11-07 20:49:00,2.15594,2.15616,2.15594,2.1561,7000000.0
2008-11-07 20:50:00,2.15604,2.15604,2.15556,2.15556,8000000.0
2008-11-07 20:51:00,2.15544,2.15688,2.15544,2.15688,9000000.0
2008-11-07 20:52:00,2.15716,2.15741,2.15711,2.15739,11000000.0
2008-11-07 20:53:00,2.15734,2.15735,2.1566,2.1566,11000000.0
2008-11-07 20:54:00,2.15678,2.15678,2.15629,2.15629,11000000.0
2008-11-07 20:55:00,2.1565,2.15797,2.1565,2.1572,8000000.0
2008-11-07 20:56:00,2.15779,2.15791,2.15775,2.15791,7000000.0
2008-11-07 20:57:00,2.15795,2.15809,2.15756,2.15782,9000000.0
2008-11-07 20:58:00,2.15771,2.15813,2.15758,2.158,7000000.0
2008-11-07 20:59:00,2.15839,2.15839,2.15796,2.15837,7000000.0
2008-11-07 21:00:00,2.15759,2.15759,2.1567,2.15698,7000000.0
2008-11-07 21:01:00,2.15616,2.15709,2.1559,2.15709,7000000.0
2008-11-07 21:02:00,2.1568,2.15699,2.15584,2.15587,7000000.0
2008-11-07 21:03:00,2.15583,2.15583,2.15486,2.15486,8000000.0
2008-11-07 21:04:00,2.15427,2.15593,2.15407,2.15593,7000000.0
2008-11-07 21:05:00,2.15601,2.15601,2.15557,2.15566,8000000.0
2008-11-07 21:06:00,2.15526,2.15566,2.15516,2.15566,8000000.0
2008-11-07 21:07:00,2.15533,2.15533,2.15452,2.15464,8000000.0
2008-11-07 21:08:00,2.15475,2.15487,2.15435,2.15435,10000000.0
2008-11-07 21:09:00,2.15444,2.15476,2.15444,2.15466,10000000.0
2008-11-07 21:10:00,2.15445,2.15445,2.15405,2.15406,8000000.0
2008-11-07 21:11:00,2.15433,2.155,2.15433,2.15492,7000000.0
2008-11-07 21:12:00,2.15495,2.15514,2.15495,2.15511,8000000.0
2008-11-07 21:13:00,2.1551,2.15513,2.15478,2.15513,10000000.0
2008-11-07 21:14:00,2.15563,2.15587,2.15563,2.15583,8000000.0
2008-11-07 21:15:00,2.15596,2.15617,2.15587,2.15617,8000000.0
2008-11-07 21:16:00,2.15657,2.1567,2.15643,2.15643,7000000.0
2008-11-07 21:17:00,2.15664,2.15743,2.15664,2.15743,8000000.0
2008-11-07 21:18:00,2.15733,2.15733,2.15703,2.15724,7000000.0
2008-11-07 21:19:00,2.15698,2.15698,2.15663,2.15672,9000000.0
2008-11-07 21:20:00,2.15661,2.15718,2.15618,2.15618,11000000.0
2008-11-07 21:21:00,2.15597,2.1576,2.15597,2.15623,10000000.0
2008-11-07 21:22:00,2.15553,2.15626,2.15553,2.15626,10000000.0
2008-11-07 21:23:00,2.15633,2.15633,2.15521,2.15542,7000000.0
2008-11-07 21:24:00,2.15546,2.15611,2.15546,2.15611,11000000.0
2008-11-07 21:25:00,2.15572,2.15626,2.15569,2.15626,7000000.0
2008-11-07 21:26:00,2.15595,2.15687,2.1559,2.15687,7000000.0
2008-11-07 21:27:00,2.15753,2.15764,2.15749,2.15764,7000000.0
2008-11-07 21:28:00,2.15738,2.15784,2.15719,2.15784,7000000.0
2008-11-07 21:29:00,2.15796,2.15796,2.15599,2.15599,8000000.0
2008-11-07 21:30:00,2.15583,2.15593,2.15566,2.15566,8000000.0
2008-11-07 21:31:00,2.15556,2.15576,2.15556,2.15573,8000000.0
2008-11-07 21:32:00,2.15577,2.1559,2.15577,2.15586,7000000.0
2008-11-07 21:33:00,2.156,2.15627,2.15597,2.15627,11000000.0
2008-11-07 21:34:00,2.15636,2.15662,2.1562,2.15662,11000000.0
2008-11-07 21:35:00,2.15727,2.15736,2.15642,2.15642,11000000.0
2008-11-07 21:36:00,2.15669,2.15772,2.15669,2.15772,8000000.0
2008-11-07 21:37:00,2.15748,2.15748,2.15689,2.15689,8000000.0
2008-11-07 21:38:00,2.15646,2.1565,2.15621,2.15624,8000000.0
2008-11-07 21:39:00,2.15661,2.15738,2.15661,2.15686,9000000.0
2008-11-07 21:40:00,2.15643,2.15687,2.15565,2.15687,7000000.0
2008-11-07 21:41:00,2.1571,2.1571,2.15631,2.15658,9000000.0
2008-11-07 21:42:00,2.15452,2.15452,2.14786,2.14797,7000000.0
2008-11-07 21:43:00,2.14809,2.1497,2.14809,2.1497,11000000.0
2008-11-07 21:44:00,2.15001,2.15257,2.15,2.15257,8000000.0
2008-11-07 21:45:00,2.15334,2.15417,2.1527,2.15417,10000000.0
2008-11-07 21:46:00,2.15556,2.15745,2.15556,2.15745,8000000.0
2008-11-07 21:47:00,2.15916,2.15941,2.15906,2.15906,8000000.0
2008-11-07 21:48:00,2.15873,2.15873,2.15842,2.15855,8000000.0
2008-11-07 21:49:00,2.15819,2.15866,2.15819,2.15843,8000000.0
2008-11-07 21:50:00,2.15829,2.15866,2.15829,2.15866,8000000.0
2008-11-07 21:51:00,2.15911,2.15972,2.15911,2.15937,7000000.0
2008-11-07 21:52:00,2.15934,2.1602,2.15934,2.1602,7000000.0
2008-11-07 21:53:00,2.15983,2.15983,2.15926,2.15926,7000000.0
2008-11-07 21:54:00,2.15857,2.16283,2.15854,2.16283,7000000.0
2008-11-07 21:55:00,2.1629,2.16387,2.1629,2.16387,7000000.0
2008-11-07 21:56:00,2.16451,2.16497,2.16417,2.16497,8000000.0
2008-11-07 21:57:00,2.16402,2.16402,2.16316,2.16317,7000000.0
2008-11-07 21:58:00,2.162,2.16208,2.1614,2.1614,7000000.0
2008-11-07 21:59:00,2.16132,2.16177,2.16063,2.16063,8000000.0
2008-11-07 22:00:00,2.15987,2.16163,2.15987,2.16163,10000000.0
2008-11-07 22:01:00,2.16177,2.16181,2.1615,2.16178,9000000.0
2008-11-07 22:02:00,2.16178,2.16178,2.16157,2.1617,8000000.0
2008-11-07 22:03:00,2.16197,2.16277,2.16197,2.1626,11000000.0
2008-11-07 22:04:00,2.16195,2.16195,2.16123,2.16139,5000000.0
2008-11-07 22:05:00,2.16104,2.16112,2.1607,2.1607,10000000.0
2008-11-07 22:06:00,2.16089,2.16127,2.16039,2.16127,7000000.0
2008-11-07 22:07:00,2.16213,2.16226,2.16206,2.1622,8000000.0
2008-11-07 22:08:00,2.16271,2.16305,2.16271,2.16297,8000000.0
2008-11-07 22:09:00,2.16315,2.16381,2.16292,2.16381,9000000.0
2008-11-07 22:10:00,2.16355,2.16396,2.16355,2.1639,8000000.0
2008-11-07 22:11:00,2.16365,2.16377,2.16341,2.16341,9000000.0
2008-11-07 22:12:00,2.16348,2.16379,2.16348,2.16368,8000000.0
2008-11-07 22:13:00,2.16442,2.16444,2.16391,2.16391,7000000.0
2008-11-07 22:14:00,2.16376,2.16376,2.16284,2.16284,11000000.0
2008-11-07 22:15:00,2.16275,2.16328,2.16097,2.16328,8000000.0
2008-11-07 22:16:00,2.16332,2.16343,2.16318,2.16338,9000000.0
2008-11-07 22:17:00,2.16343,2.1635,2.16332,2.16345,7000000.0
2008-11-07 22:18:00,2.16362,2.16373,2.16211,2.16288,8000000.0
2008-11-07 22:19:00,2.16305,2.16305,2.16282,2.16288,7000000.0
2008-11-07 22:20:00,2.16304,2.16342,2.16304,2.16342,7000000.0
2008-11-07 22:21:00,2.1634,2.1634,2.16297,2.16297,9000000.0
2008-11-07 22:22:00,2.16296,2.16303,2.16283,2.16293,7000000.0
2008-11-07 22:23:00,2.16282,2.16282,2.16237,2.16237,9000000.0
2008-11-07 22:24:00,2.16179,2.16263,2.16179,2.16263,7000000.0
2008-11-07 22:25:00,2.16303,2.16536,2.16303,2.16536,8000000.0
2008-11-07 22:26:00,2.16557,2.16594,2.16557,2.16584,9000000.0
2008-11-07 22:27:00,2.16578,2.16586,2.16578,2.16581,8000000.0
2008-11-07 22:28:00,2.16556,2.16556,2.16498,2.1651,8000000.0
2008-11-07 22:29:00,2.16472,2.16476,2.1645,2.1645,10000000.0
2008-11-07 22:30:00,2.16441,2.1646,2.16422,2.1646,7000000.0
2008-11-07 22:31:00,2.16468,2.16537,2.16468,2.16537,9000000.0
2008-11-07 22:32:00,2.16463,2.16463,2.16423,2.16425,8000000.0
2008-11-07 22:33:00,2.16453,2.1647,2.16424,2.16424,7000000.0
2008-11-07 22:34:00,2.16393,2.16393,2.16371,2.16382,7000000.0
2008-11-07 22:35:00,2.16408,2.1642,2.16399,2.1642,8000000.0
2008-11-07 22:36:00,2.16407,2.16411,2.16385,2.16403,10000000.0
2008-11-07 22:37:00,2.1639,2.16409,2.1639,2.16393,7000000.0
2008-11-07 22:38:00,2.16397,2.16428,2.16397,2.16424,8000000.0
2008-11-07 22:39:00,2.16429,2.16431,2.16416,2.16418,9000000.0
2008-11-07 22:40:00,2.1642,2.16427,2.1641,2.16425,7000000.0
2008-11-07 22:41:00,2.16443,2.16505,2.16443,2.16505,8000000.0
2008-11-07 22:42:00,2.16466,2.16466,2.16406,2.1642,7000000.0
2008-11-07 22:43:00,2.16403,2.16403,2.16355,2.16355,7000000.0
2008-11-07 22:44:00,2.16411,2.16425,2.16411,2.16419,7000000.0
2008-11-07 22:45:00,2.16417,2.16417,2.1639,2.16409,7000000.0
2008-11-07 22:46:00,2.16408,2.16418,2.16354,2.16354,8000000.0
2008-11-07 22:47:00,2.16336,2.16419,2.16336,2.16419,11000000.0
2008-11-07 22:48:00,2.16389,2.16396,2.1634,2.16365,8000000.0
2008-11-07 22:49:00,2.16363,2.1637,2.16348,2.1637,7000000.0
2008-11-07 22:50:00,2.16383,2.16383,2.16353,2.16366,7000000.0
2008-11-07 22:51:00,2.16338,2.16375,2.16338,2.16375,10000000.0
2008-11-07 22:52:00,2.16363,2.16369,2.16334,2.16369,8000000.0
2008-11-07 22:53:00,2.16367,2.16376,2.16343,2.16343,7000000.0
2008-11-07 22:54:00,2.16367,2.16415,2.16367,2.16404,8000000.0
2008-11-07 22:55:00,2.16426,2.16426,2.16407,2.16407,7000000.0
2008-11-07 22:56:00,2.16438,2.16442,2.16426,2.16442,7000000.0
2008-11-07 22:57:00,2.16443,2.16445,2.16423,2.16441,7000000.0
2008-11-07 22:58:00,2.16405,2.16405,2.16358,2.16376,9000000.0
2008-11-07 22:59:00,2.16383,2.16413,2.16383,2.16393,7000000.0
2008-11-07 23:00:00,2.16387,2.16395,2.16378,2.16389,8000000.0
2008-11-07 23:01:00,2.16395,2.16416,2.16389,2.16416,8000000.0
2008-11-07 23:02:00,2.16428,2.16434,2.16395,2.16395,8000000.0
2008-11-07 23:03:00,2.16402,2.16404,2.16397,2.16398,7000000.0
2008-11-07 23:04:00,2.16383,2.16383,2.16336,2.16336,8000000.0
2008-11-07 23:05:00,2.1632,2.1632,2.16303,2.16315,8000000.0
2008-11-07 23:06:00,2.16259,2.16279,2.16189,2.16189,9000000.0
2008-11-07 23:07:00,2.16192,2.16217,2.16188,2.16188,10000000.0
2008-11-07 23:08:00,2.16048,2.16048,2.15717,2.15717,7000000.0
2008-11-07 23:09:00,2.15727,2.15755,2.15717,2.15728,9000000.0
2008-11-07 23:10:00,2.15747,2.1579,2.15742,2.1579,11000000.0
2008-11-07 23:11:00,2.15757,2.15799,2.15757,2.15799,7000000.0
2008-11-07 23:12:00,2.158,2.15807,2.15771,2.15771,7000000.0
2008-11-07 23:13:00,2.15768,2.15788,2.15761,2.15788,7000000.0
2008-11-07 23:14:00,2.15783,2.15783,2.15764,2.15774,11000000.0
2008-11-07 23:15:00,2.15726,2.15726,2.15479,2.15691,9000000.0
2008-11-07 23:16:00,2.15652,2.1566,2.15583,2.15646,11000000.0
2008-11-07 23:17:00,2.15651,2.15651,2.15578,2.15578,7000000.0
2008-11-07 23:18:00,2.15615,2.15677,2.15615,2.15661,8000000.0
2008-11-07 23:19:00,2.15708,2.15815,2.15708,2.15815,7000000.0
2008-11-07 23:20:00,2.15796,2.15796,2.15762,2.1577,9000000.0
2008-11-07 23:21:00,2.15779,2.15785,2.15761,2.15768,9000000.0
2008-11-07 23:22:00,2.15737,2.15737,2.15704,2.15704,5000000.0
2008-11-07 23:23:00,2.15705,2.15728,2.15686,2.15686,8000000.0
2008-11-07 23:24:00,2.15548,2.15586,2.15548,2.15586,7000000.0
2008-11-07 23:25:00,2.15599,2.15599,2.15591,2.15599,7000000.0
2008-11-07 23:26:00,2.15578,2.15602,2.15576,2.15576,8000000.0
2008-11-07 23:27:00,2.15564,2.15575,2.15559,2.15563,8000000.0
2008-11-07 23:28:00,2.156,2.15625,2.156,2.15617,10000000.0
2008-11-07 23:29:00,2.15632,2.15632,2.15588,2.1559,9000000.0
2008-11-07 23:30:00,2.15507,2.15507,2.15466,2.15466,8000000.0
2008-11-07 23:31:00,2.15455,2.15468,2.15444,2.15448,7000000.0
2008-11-07 23:32:00,2.15456,2.15469,2.15453,2.15453,8000000.0
2008-11-07 23:33:00,2.1544,2.15471,2.15306,2.15306,7000000.0
2008-11-07 23:34:00,2.15184,2.15303,2.15055,2.15303,11000000.0
2008-11-07 23:35:00,2.15323,2.1533,2.15301,2.15304,9000000.0
2008-11-07 23:36:00,2.15284,2.15319,2.15284,2.15315,7000000.0
2008-11-07 23:37:00,2.15356,2.15419,2.15356,2.15419,9000000.0
2008-11-07 23:38:00,2.15404,2.15519,2.15404,2.15519,8000000.0
2008-11-07 23:39:00,2.15537,2.15537,2.15447,2.15447,10000000.0
2008-11-07 23:40:00,2.15471,2.15521,2.15471,2.15521,7000000.0
2008-11-07 23:41:00,2.15558,2.15564,2.15545,2.15545,11000000.0
2008-11-07 23:42:00,2.1553,2.1553,2.15502,2.15502,8000000.0
2008-11-07 23:43:00,2.15514,2.15514,2.1549,2.15502,7000000.0
2008-11-07 23:44:00,2.15495,2.15509,2.15495,2.15503,7000000.0
2008-11-07 23:45:00,2.15713,2.1576,2.1571,2.1576,7000000.0
2008-11-07 23:46:00,2.15643,2.15643,2.15042,2.15042,8000000.0
2008-11-07 23:47:00,2.15033,2.15035,2.14975,2.14977,8000000.0
2008-11-07 23:48:00,2.14937,2.15143,2.14928,2.15143,7000000.0
2008-11-07 23:49:00,2.15085,2.15085,2.14852,2.15085,10000000.0
2008-11-07 23:50:00,2.15256,2.15256,2.15194,2.15209,8000000.0
2008-11-07 23:51:00,2.15231,2.15233,2.1522,2.1522,7000000.0
2008-11-07 23:52:00,2.15167,2.15184,2.15153,2.15164,11000000.0
2008-11-07 23:53:00,2.15149,2.15149,2.15106,2.1511,8000000.0
2008-11-07 23:54:00,2.14941,2.15253,2.14941,2.15177,9000000.0
2008-11-07 23:55:00,2.15164,2.15164,2.15114,2.15114,10000000.0
2008-11-07 23:56:00,2.15079,2.15105,2.15047,2.15047,8000000.0
2008-11-07 23:57:00,2.15077,2.15112,2.15077,2.15102,8000000.0
2008-11-07 23:58:00,2.15094,2.15099,2.15079,2.15095,7000000.0
2008-11-07 23:59:00,2.15106,2.15118,2.15094,2.15094,9000000.0
2008-11-10 00:00:00,2.14334,2.14475,2.14143,2.14445,7000000.0
2008-11-10 00:01:00,2.13923,2.14662,2.13868,2.14651,8000000.0
2008-11-10 00:02:00,2.14485,2.14637,2.14462,2.14637,8000000.0
2008-11-10 00:03:00,2.14629,2.14629,2.14545,2.14545,10000000.0
2008-11-10 00:04:00,2.14549,2.14549,2.14323,2.14323,7000000.0
2008-11-10 00:05:00,2.14322,2.14394,2.14317,2.14394,11000000.0
2008-11-10 00:06:00,2.14341,2.14341,2.14177,2.14177,10000000.0
2008-11-10 00:07:00,2.14099,2.14124,2.13982,2.14124,8000000.0
2008-11-10 00:08:00,2.14142,2.14489,2.14142,2.14489,9000000.0
2008-11-10 00:09:00,2.14657,2.14657,2.14535,2.14535,7000000.0
2008-11-10 00:10:00,2.14544,2.14677,2.14544,2.14677,8000000.0
2008-11-10 00:11:00,2.14663,2.14663,2.14612,2.14631,11000000.0
2008-11-10 00:12:00,2.14562,2.14562,2.14528,2.14539,7000000.0
2008-11-10 00:13:00,2.145,2.145,2.14481,2.14493,8000000.0
2008-11-10 00:14:00,2.14492,2.146,2.14481,2.14481,8000000.0
2008-11-10 00:15:00,2.14443,2.14537,2.14443,2.14537,8000000.0
2008-11-10 00:16:00,2.14558,2.14558,2.14437,2.14437,7000000.0
2008-11-10 00:17:00,2.1443,2.1443,2.14384,2.14386,9000000.0
2008-11-10 00:18:00,2.14387,2.14388,2.14306,2.14306,10000000.0
2008-11-10 00:19:00,2.143,2.14326,2.143,2.14325,11000000.0
2008-11-10 00:20:00,2.14329,2.14337,2.14277,2.14277,8000000.0
2008-11-10 00:21:00,2.14286,2.14338,2.14286,2.14295,7000000.0
2008-11-10 00:22:00,2.14278,2.14368,2.14271,2.14368,9000000.0
2008-11-10 00:23:00,2.14406,2.14409,2.14392,2.14406,8000000.0
2008-11-10 00:24:00,2.14411,2.14415,2.14398,2.14415,10000000.0
2008-11-10 00:25:00,2.14348,2.14388,2.14316,2.14363,9000000.0
2008-11-10 00:26:00,2.14419,2.14426,2.14332,2.14332,7000000.0
2008-11-10 00:27:00,2.14368,2.14368,2.14334,2.14341,9000000.0
2008-11-10 00:28:00,2.14319,2.14319,2.14278,2.14278,9000000.0
2008-11-10 00:29:00,2.1429,2.14301,2.14284,2.14284,8000000.0
2008-11-10 00:30:00,2.14268,2.14268,2.14182,2.14182,11000000.0
2008-11-10 00:31:00,2.14094,2.1415,2.14045,2.1415,8000000.0
2008-11-10 00:32:00,2.1415,2.1415,2.14057,2.14073,8000000.0
2008-11-10 00:33:00,2.14168,2.14191,2.14168,2.14169,7000000.0
2008-11-10 00:34:00,2.14121,2.14122,2.14073,2.14122,8000000.0
2008-11-10 00:35:00,2.14151,2.14179,2.14147,2.14147,10000000.0
2008-11-10 00:36:00,2.14143,2.14149,2.14127,2.14149,7000000.0
2008-11-10 00:37:00,2.14153,2.14153,2.14054,2.14078,8000000.0
2008-11-10 00:38:00,2.1408,2.14124,2.14066,2.14094,7000000.0
2008-11-10 00:39:00,2.1408,2.14093,2.14068,2.1409,10000000.0
2008-11-10 00:40:00,2.14109,2.14138,2.14018,2.14018,7000000.0
2008-11-10 00:41:00,2.13856,2.14107,2.13829,2.14107,10000000.0
2008-11-10 00:42:00,2.13928,2.13928,2.13783,2.13923,11000000.0
2008-11-10 00:43:00,2.13782,2.13782,2.13652,2.13679,8000000.0
2008-11-10 00:44:00,2.13779,2.13871,2.13779,2.13871,7000000.0
2008-11-10 00:45:00,2.13876,2.13877,2.13869,2.13869,8000000.0
2008-11-10 00:46:00,2.13824,2.13824,2.13605,2.13605,11000000.0
2008-11-10 00:47:00,2.1364,2.13751,2.1364,2.13751,7000000.0
2008-11-10 00:48:00,2.13718,2.13741,2.13702,2.1374,10000000.0
2008-11-10 00:49:00,2.13747,2.13754,2.13728,2.13728,10000000.0
2008-11-10 00:50:00,2.13758,2.13786,2.13754,2.13769,8000000.0
2008-11-10 00:51:00,2.13741,2.13764,2.1374,2.1374,7000000.0
2008-11-10 00:52:00,2.13788,2.1382,2.13762,2.13762,8000000.0
2008-11-10 00:53:00,2.13767,2.13913,2.13767,2.13913,10000000.0
2008-11-10 00:54:00,2.13977,2.14096,2.13977,2.14096,8000000.0
2008-11-10 00:55:00,2.14007,2.14013,2.1397,2.1397,7000000.0
2008-11-10 00:56:00,2.13968,2.13977,2.13967,2.13977,7000000.0
2008-11-10 00:57:00,2.13981,2.14024,2.13981,2.14011,8000000.0
2008-11-10 00:58:00,2.13974,2.13974,2.13812,2.13812,8000000.0
2008-11-10 00:59:00,2.13791,2.13796,2.13775,2.13796,7000000.0
2008-11-10 01:00:00,2.13877,2.13975,2.13877,2.13975,9000000.0
2008-11-10 01:01:00,2.1403,2.1408,2.1403,2.1408,7000000.0
2008-11-10 01:02:00,2.14098,2.14101,2.14077,2.14097,8000000.0
2008-11-10 01:03:00,2.14104,2.14193,2.14104,2.14193,10000000.0
2008-11-10 01:04:00,2.14212,2.14212,2.14182,2.14205,8000000.0
2008-11-10 01:05:00,2.14189,2.14189,2.14116,2.14116,7000000.0
2008-11-10 01:06:00,2.14103,2.1418,2.14103,2.14178,8000000.0
2008-11-10 01:07:00,2.14157,2.14228,2.14157,2.14202,7000000.0
2008-11-10 01:08:00,2.14098,2.1418,2.14098,2.1418,8000000.0
2008-11-10 01:09:00,2.14198,2.14201,2.14052,2.14071,7000000.0
2008-11-10 01:10:00,2.14188,2.14188,2.14122,2.14141,11000000.0
2008-11-10 01:11:00,2.14191,2.14191,2.14147,2.14175,11000000.0
2008-11-10 01:12:00,2.14195,2.14227,2.14192,2.14224,11000000.0
2008-11-10 01:13:00,2.14237,2.14237,2.14167,2.14167,7000000.0
2008-11-10 01:14:00,2.14196,2.14204,2.14181,2.14189,8000000.0
2008-11-10 01:15:00,2.14213,2.14214,2.14191,2.14193,7000000.0
2008-11-10 01:16:00,2.14201,2.14201,2.14189,2.14201,9000000.0
2008-11-10 01:17:00,2.14236,2.14282,2.14228,2.14282,8000000.0
2008-11-10 01:18:00,2.14227,2.1428,2.14226,2.1428,8000000.0
2008-11-10 01:19:00,2.14248,2.14262,2.14239,2.14262,7000000.0
2008-11-10 01:20:00,2.14276,2.14336,2.14276,2.14307,8000000.0
2008-11-10 01:21:00,2.14299,2.14456,2.14299,2.14456,7000000.0
2008-11-10 01:22:00,2.14519,2.14538,2.14517,2.14521,7000000.0
2008-11-10 01:23:00,2.14524,2.14524,2.1451,2.14522,7000000.0
2008-11-10 01:24:00,2.14541,2.14545,2.14522,2.14543,11000000.0
2008-11-10 01:25:00,2.14565,2.14575,2.14536,2.14536,7000000.0
2008-11-10 01:26:00,2.14545,2.14545,2.1444,2.1444,8000000.0
2008-11-10 01:27:00,2.14465,2.14477,2.14464,2.14477,7000000.0
2008-11-10 01:28:00,2.1449,2.14501,2.14478,2.14501,8000000.0
2008-11-10 01:29:00,2.14468,2.14486,2.1443,2.1443,10000000.0
2008-11-10 01:30:00,2.14354,2.14355,2.14314,2.14314,7000000.0
2008-11-10 01:31:00,2.14323,2.14404,2.14312,2.14404,7000000.0
2008-11-10 01:32:00,2.14302,2.14366,2.14302,2.14362,9000000.0
2008-11-10 01:33:00,2.14338,2.14375,2.14318,2.14346,7000000.0
2008-11-10 01:34:00,2.14325,2.14355,2.14316,2.14355,11000000.0
2008-11-10 01:35:00,2.14374,2.14405,2.14273,2.14273,8000000.0
2008-11-10 01:36:00,2.14243,2.14243,2.14206,2.14227,10000000.0
2008-11-10 01:37:00,2.14383,2.1458,2.14383,2.1458,8000000.0
2008-11-10 01:38:00,2.14574,2.14689,2.14574,2.14689,7000000.0
2008-11-10 01:39:00,2.14677,2.14717,2.14677,2.14708,9000000.0
2008-11-10 01:40:00,2.14681,2.14681,2.14331,2.14331,11000000.0
2008-11-10 01:41:00,2.14342,2.14477,2.14342,2.14477,5000000.0
2008-11-10 01:42:00,2.14523,2.14553,2.14523,2.14552,9000000.0
2008-11-10 01:43:00,2.14576,2.14614,2.14576,2.14587,9000000.0
2008-11-10 01:44:00,2.14555,2.14619,2.14555,2.1461,8000000.0
2008-11-10 01:45:00,2.14681,2.14695,2.14598,2.14598,7000000.0
2008-11-10 01:46:00,2.14616,2.14657,2.14612,2.14638,7000000.0
2008-11-10 01:47:00,2.14669,2.14787,2.14669,2.14766,7000000.0
2008-11-10 01:48:00,2.1473,2.1473,2.14708,2.14729,8000000.0
2008-11-10 01:49:00,2.14715,2.14721,2.14699,2.14707,8000000.0
2008-11-10 01:50:00,2.14717,2.14774,2.14717,2.14756,7000000.0
2008-11-10 01:51:00,2.14755,2.14755,2.14677,2.14677,10000000.0
2008-11-10 01:52:00,2.14672,2.14753,2.14664,2.14679,8000000.0
2008-11-10 01:53:00,2.14684,2.14684,2.14652,2.14652,8000000.0
2008-11-10 01:54:00,2.14552,2.14608,2.14537,2.14608,10000000.0
2008-11-10 01:55:00,2.14573,2.14573,2.14517,2.14549,9000000.0
2008-11-10 01:56:00,2.14592,2.14694,2.14502,2.14502,10000000.0
2008-11-10 01:57:00,2.14468,2.14522,2.14457,2.14457,9000000.0
2008-11-10 01:58:00,2.14507,2.14537,2.14507,2.14518,8000000.0
2008-11-10 01:59:00,2.14511,2.14559,2.14502,2.14559,11000000.0
2008-11-10 02:00:00,2.14518,2.14518,2.1445,2.14458,11000000.0
2008-11-10 02:01:00,2.14392,2.14444,2.14386,2.14444,8000000.0
2008-11-10 02:02:00,2.14458,2.14458,2.14421,2.14421,9000000.0
2008-11-10 02:03:00,2.14361,2.14379,2.14126,2.14379,10000000.0
2008-11-10 02:04:00,2.14457,2.14529,2.14457,2.14497,9000000.0
2008-11-10 02:05:00,2.1454,2.14555,2.14532,2.14542,10000000.0
2008-11-10 02:06:00,2.14431,2.14458,2.14411,2.14458,8000000.0
2008-11-10 02:07:00,2.14534,2.14534,2.14439,2.14439,8000000.0
2008-11-10 02:08:00,2.14418,2.14435,2.14336,2.14336,10000000.0
2008-11-10 02:09:00,2.14262,2.14286,2.14076,2.14076,7000000.0
2008-11-10 02:10:00,2.14131,2.14188,2.14094,2.14188,8000000.0
2008-11-10 02:11:00,2.14254,2.14254,2.1422,2.14247,8000000.0
2008-11-10 02:12:00,2.14277,2.14296,2.14277,2.14296,7000000.0
2008-11-10 02:13:00,2.14273,2.14273,2.14112,2.14112,7000000.0
2008-11-10 02:14:00,2.14011,2.14269,2.14011,2.14269,7000000.0
2008-11-10 02:15:00,2.14296,2.14311,2.14289,2.14311,8000000.0
2008-11-10 02:16:00,2.14445,2.14586,2.14445,2.14534,9000000.0
2008-11-10 02:17:00,2.14424,2.14501,2.1442,2.14493,9000000.0
2008-11-10 02:18:00,2.14513,2.14578,2.14513,2.14561,5000000.0
2008-11-10 02:19:00,2.14576,2.14589,2.14517,2.14589,11000000.0
2008-11-10 02:20:00,2.14774,2.14814,2.14772,2.14814,9000000.0
2008-11-10 02:21:00,2.14767,2.14767,2.14582,2.14598,7000000.0
2008-11-10 02:22:00,2.14605,2.14605,2.14254,2.14282,8000000.0
2008-11-10 02:23:00,2.1435,2.14511,2.14296,2.14511,10000000.0
2008-11-10 02:24:00,2.14482,2.14482,2.14418,2.14418,8000000.0
2008-11-10 02:25:00,2.14427,2.14493,2.14427,2.14488,11000000.0
2008-11-10 02:26:00,2.14505,2.14505,2.14461,2.14492,7000000.0
2008-11-10 02:27:00,2.14509,2.14544,2.14504,2.14538,9000000.0
2008-11-10 02:28:00,2.14626,2.14648,2.14609,2.14609,7000000.0
2008-11-10 02:29:00,2.14543,2.14603,2.1446,2.1446,7000000.0
2008-11-10 02:30:00,2.14437,2.14482,2.14437,2.14482,10000000.0
2008-11-10 02:31:00,2.14494,2.14503,2.1449,2.14498,8000000.0
2008-11-10 02:32:00,2.14487,2.14544,2.14483,2.14544,7000000.0
2008-11-10 02:33:00,2.14519,2.14605,2.14519,2.14605,8000000.0
2008-11-10 02:34:00,2.14577,2.14592,2.14577,2.14591,7000000.0
2008-11-10 02:35:00,2.14612,2.14618,2.14547,2.14547,11000000.0
2008-11-10 02:36:00,2.1447,2.1447,2.1433,2.1433,7000000.0
2008-11-10 02:37:00,2.14102,2.14103,2.14038,2.14103,7000000.0
2008-11-10 02:38:00,2.14159,2.14159,2.14029,2.14038,7000000.0
2008-11-10 02:39:00,2.13967,2.13967,2.13875,2.13948,8000000.0
2008-11-10 02:40:00,2.13952,2.13956,2.13913,2.13956,7000000.0
2008-11-10 02:41:00,2.14114,2.14119,2.14015,2.14027,8000000.0
2008-11-10 02:42:00,2.14073,2.1408,2.14051,2.14071,8000000.0
2008-11-10 02:43:00,2.14085,2.14141,2.14085,2.14141,9000000.0
2008-11-10 02:44:00,2.14144,2.14144,2.14065,2.14126,7000000.0
2008-11-10 02:45:00,2.14116,2.14135,2.14109,2.14135,8000000.0
2008-11-10 02:46:00,2.14172,2.14336,2.14172,2.14336,7000000.0
2008-11-10 02:47:00,2.14362,2.14387,2.14362,2.14387,11000000.0
2008-11-10 02:48:00,2.14376,2.14377,2.14358,2.14361,11000000.0
2008-11-10 02:49:00,2.14322,2.14322,2.14278,2.14282,11000000.0
2008-11-10 02:50:00,2.14269,2.14332,2.14269,2.14332,7000000.0
2008-11-10 02:51:00,2.14335,2.14343,2.1429,2.14343,8000000.0
2008-11-10 02:52:00,2.1437,2.1444,2.1437,2.14408,7000000.0
2008-11-10 02:53:00,2.14425,2.1444,2.14421,2.1444,8000000.0
2008-11-10 02:54:00,2.14416,2.14472,2.14416,2.14472,7000000.0
2008-11-10 02:55:00,2.14367,2.14367,2.14274,2.14284,8000000.0
2008-11-10 02:56:00,2.14241,2.14335,2.1424,2.14335,10000000.0
2008-11-10 02:57:00,2.14383,2.14383,2.1435,2.1436,8000000.0
2008-11-10 02:58:00,2.14358,2.14365,2.14351,2.14363,7000000.0
2008-11-10 02:59:00,2.1437,2.14394,2.1437,2.14394,9000000.0
2008-11-10 03:00:00,2.14391,2.14391,2.1438,2.14386,7000000.0
2008-11-10 03:01:00,2.14387,2.14387,2.14346,2.14348,8000000.0
2008-11-10 03:02:00,2.14316,2.14349,2.14312,2.14343,8000000.0
2008-11-10 03:03:00,2.1437,2.14415,2.1437,2.14392,7000000.0
2008-11-10 03:04:00,2.143,2.14318,2.1429,2.14318,7000000.0
2008-11-10 03:05:00,2.14347,2.14347,2.14298,2.14312,8000000.0
2008-11-10 03:06:00,2.14339,2.1438,2.14339,2.14377,10000000.0
2008-11-10 03:07:00,2.14387,2.14387,2.14353,2.14353,8000000.0
2008-11-10 03:08:00,2.14364,2.14411,2.14364,2.14405,7000000.0
2008-11-10 03:09:00,2.1441,2.14438,2.1441,2.14433,8000000.0
2008-11-10 03:10:00,2.14406,2.14406,2.14378,2.14381,10000000.0
2008-11-10 03:11:00,2.14379,2.14382,2.14352,2.14382,10000000.0
2008-11-10 03:12:00,2.14265,2.14265,2.14153,2.14153,7000000.0
2008-11-10 03:13:00,2.1418,2.14309,2.1418,2.14305,11000000.0
2008-11-10 03:14:00,2.14301,2.14342,2.14266,2.14266,8000000.0
2008-11-10 03:15:00,2.14292,2.14292,2.14277,2.14281,7000000.0
2008-11-10 03:16:00,2.14247,2.144,2.14242,2.144,8000000.0
2008-11-10 03:17:00,2.14465,2.14563,2.1446,2.14502,11000000.0
2008-11-10 03:18:00,2.14485,2.14674,2.14457,2.14674,10000000.0
2008-11-10 03:19:00,2.14693,2.14701,2.14669,2.14669,7000000.0
2008-11-10 03:20:00,2.14665,2.14687,2.14665,2.14684,10000000.0
2008-11-10 03:21:00,2.14697,2.14715,2.14675,2.14714,7000000.0
2008-11-10 03:22:00,2.14723,2.14786,2.14723,2.14786,8000000.0
2008-11-10 03:23:00,2.1478,2.14781,2.14764,2.14774,7000000.0
2008-11-10 03:24:00,2.14723,2.14727,2.14702,2.14727,10000000.0
2008-11-10 03:25:00,2.14728,2.14728,2.14671,2.14673,8000000.0
2008-11-10 03:26:00,2.1469,2.1476,2.1469,2.14758,7000000.0
2008-11-10 03:27:00,2.1472,2.14776,2.14695,2.14776,8000000.0
2008-11-10 03:28:00,2.14789,2.14808,2.14787,2.148,8000000.0
2008-11-10 03:29:00,2.14812,2.14849,2.14797,2.14849,11000000.0
2008-11-10 03:30:00,2.14848,2.14848,2.14811,2.14811,8000000.0
2008-11-10 03:31:00,2.14777,2.14885,2.14772,2.14885,9000000.0
2008-11-10 03:32:00,2.14885,2.14885,2.14807,2.14807,9000000.0
2008-11-10 03:33:00,2.14804,2.1482,2.14798,2.1482,7000000.0
2008-11-10 03:34:00,2.1482,2.14849,2.14816,2.14848,9000000.0
2008-11-10 03:35:00,2.14904,2.14957,2.14904,2.14957,10000000.0
2008-11-10 03:36:00,2.14988,2.15054,2.14988,2.15039,8000000.0
2008-11-10 03:37:00,2.15113,2.15145,2.15113,2.15116,9000000.0
2008-11-10 03:38:00,2.15112,2.1515,2.15112,2.15146,7000000.0
2008-11-10 03:39:00,2.15166,2.1519,2.15161,2.15161,8000000.0
2008-11-10 03:40:00,2.15169,2.15169,2.15137,2.15137,11000000.0
2008-11-10 03:41:00,2.15139,2.15158,2.15129,2.15129,10000000.0
2008-11-10 03:42:00,2.15141,2.15188,2.15141,2.15188,9000000.0
2008-11-10 03:43:00,2.15171,2.15216,2.15171,2.15216,7000000.0
2008-11-10 03:44:00,2.15208,2.15222,2.15203,2.15204,8000000.0
2008-11-10 03:45:00,2.15181,2.15189,2.1515,2.15189,8000000.0
2008-11-10 03:46:00,2.15217,2.15217,2.15162,2.15168,8000000.0
2008-11-10 03:47:00,2.15151,2.15178,2.15148,2.15148,7000000.0
2008-11-10 03:48:00,2.15203,2.15203,2.15038,2.15049,11000000.0
2008-11-10 03:49:00,2.15015,2.15035,2.15008,2.15008,8000000.0
2008-11-10 03:50:00,2.1498,2.15023,2.1498,2.15023,7000000.0
2008-11-10 03:51:00,2.15079,2.15085,2.15055,2.15059,9000000.0
2008-11-10 03:52:00,2.15093,2.15096,2.15073,2.15096,8000000.0
2008-11-10 03:53:00,2.15103,2.15103,2.15077,2.15077,10000000.0
2008-11-10 03:54:00,2.15098,2.15126,2.15098,2.15124,11000000.0
2008-11-10 03:55:00,2.15132,2.15139,2.15116,2.15133,7000000.0
2008-11-10 03:56:00,2.15086,2.15131,2.15086,2.1513,10000000.0
2008-11-10 03:57:00,2.15127,2.15138,2.1512,2.15129,8000000.0
2008-11-10 03:58:00,2.15201,2.15301,2.15201,2.15297,8000000.0
2008-11-10 03:59:00,2.15314,2.15327,2.15243,2.15243,7000000.0
2008-11-10 04:00:00,2.1515,2.15244,2.1515,2.15244,9000000.0
2008-11-10 04:01:00,2.15259,2.15259,2.15228,2.15233,7000000.0
2008-11-10 04:02:00,2.1523,2.1523,2.15198,2.15207,8000000.0
2008-11-10 04:03:00,2.15166,2.15166,2.15111,2.15111,8000000.0
2008-11-10 04:04:00,2.15072,2.15112,2.15072,2.15078,10000000.0
2008-11-10 04:05:00,2.15102,2.15168,2.14971,2.14971,9000000.0
2008-11-10 04:06:00,2.15161,2.15168,2.15149,2.15149,8000000.0
2008-11-10 04:07:00,2.15108,2.15156,2.15062,2.15138,11000000.0
2008-11-10 04:08:00,2.15178,2.15179,2.15095,2.15095,7000000.0
2008-11-10 04:09:00,2.15087,2.1512,2.15087,2.1512,8000000.0
2008-11-10 04:10:00,2.14958,2.14958,2.1488,2.14892,10000000.0
2008-11-10 04:11:00,2.14916,2.14973,2.14916,2.14973,7000000.0
2008-11-10 04:12:00,2.14936,2.14936,2.14594,2.14629,8000000.0
2008-11-10 04:13:00,2.1449,2.14519,2.14467,2.14515,8000000.0
2008-11-10 04:14:00,2.14551,2.14551,2.14474,2.14474,7000000.0
2008-11-10 04:15:00,2.14505,2.14523,2.14442,2.14442,7000000.0
2008-11-10 04:16:00,2.14465,2.14635,2.14465,2.14635,7000000.0
2008-11-10 04:17:00,2.14602,2.14616,2.14542,2.14546,8000000.0
2008-11-10 04:18:00,2.14529,2.1455,2.14494,2.14494,11000000.0
2008-11-10 04:19:00,2.14468,2.14468,2.14444,2.14456,7000000.0
2008-11-10 04:20:00,2.14432,2.14439,2.14411,2.14414,10000000.0
2008-11-10 04:21:00,2.14396,2.14396,2.14377,2.14377,8000000.0
2008-11-10 04:22:00,2.14404,2.14499,2.14404,2.14499,9000000.0
2008-11-10 04:23:00,2.14516,2.14516,2.14426,2.14426,7000000.0
2008-11-10 04:24:00,2.14367,2.14367,2.14331,2.14331,9000000.0
2008-11-10 04:25:00,2.14355,2.1436,2.14342,2.14346,11000000.0
2008-11-10 04:26:00,2.14336,2.14344,2.14317,2.14317,7000000.0
2008-11-10 04:27:00,2.14403,2.14421,2.14397,2.14406,8000000.0
2008-11-10 04:28:00,2.14411,2.14464,2.14411,2.14464,7000000.0
2008-11-10 04:29:00,2.14472,2.1452,2.14468,2.1447,8000000.0
2008-11-10 04:30:00,2.14511,2.14511,2.14457,2.14473,9000000.0
2008-11-10 04:31:00,2.14429,2.14429,2.14345,2.14345,10000000.0
2008-11-10 04:32:00,2.1434,2.14368,2.14334,2.14334,8000000.0
2008-11-10 04:33:00,2.14312,2.14312,2.14282,2.14282,8000000.0
2008-11-10 04:34:00,2.14287,2.14353,2.14287,2.14353,7000000.0
2008-11-10 04:35:00,2.14443,2.14524,2.14443,2.14523,7000000.0
2008-11-10 04:36:00,2.14499,2.14499,2.14457,2.14457,8000000.0
2008-11-10 04:37:00,2.14488,2.1461,2.14488,2.1461,5000000.0
2008-11-10 04:38:00,2.14614,2.14614,2.14528,2.14528,9000000.0
2008-11-10 04:39:00,2.14488,2.14515,2.14469,2.14469,9000000.0
2008-11-10 04:40:00,2.14456,2.14456,2.14429,2.14429,7000000.0
2008-11-10 04:41:00,2.14435,2.14448,2.1433,2.14419,8000000.0
2008-11-10 04:42:00,2.14437,2.14439,2.14424,2.14428,7000000.0
2008-11-10 04:43:00,2.14419,2.14445,2.14383,2.14439,11000000.0
2008-11-10 04:44:00,2.14432,2.14432,2.14308,2.14308,9000000.0
2008-11-10 04:45:00,2.14305,2.14369,2.14305,2.14369,11000000.0
2008-11-10 04:46:00,2.14367,2.14367,2.1427,2.14273,7000000.0
2008-11-10 04:47:00,2.14273,2.14297,2.14247,2.14257,7000000.0
2008-11-10 04:48:00,2.14335,2.14335,2.14205,2.14205,7000000.0
2008-11-10 04:49:00,2.14281,2.14297,2.14252,2.14286,11000000.0
2008-11-10 04:50:00,2.14263,2.1429,2.14262,2.14264,9000000.0
2008-11-10 04:51:00,2.1423,2.14236,2.14221,2.14222,7000000.0
2008-11-10 04:52:00,2.14227,2.14257,2.14227,2.14257,10000000.0
2008-11-10 04:53:00,2.14234,2.14285,2.14221,2.14221,9000000.0
2008-11-10 04:54:00,2.14246,2.14246,2.14177,2.14177,8000000.0
2008-11-10 04:55:00,2.14173,2.14182,2.14135,2.14135,8000000.0
2008-11-10 04:56:00,2.14138,2.14299,2.14138,2.14299,7000000.0
2008-11-10 04:57:00,2.1432,2.14488,2.1432,2.14468,8000000.0
2008-11-10 04:58:00,2.14398,2.14398,2.14357,2.14357,8000000.0
2008-11-10 04:59:00,2.14354,2.14366,2.14348,2.14366,8000000.0
2008-11-10 05:00:00,2.14383,2.14471,2.14383,2.14471,7000000.0
2008-11-10 05:01:00,2.14532,2.14542,2.14494,2.14541,9000000.0
2008-11-10 05:02:00,2.14635,2.14668,2.14635,2.14639,7000000.0
2008-11-10 05:03:00,2.14607,2.14714,2.14575,2.14714,7000000.0
2008-11-10 05:04:00,2.14779,2.14862,2.14779,2.14862,7000000.0
2008-11-10 05:05:00,2.14921,2.15055,2.14921,2.15055,8000000.0
2008-11-10 05:06:00,2.15005,2.15029,2.14912,2.14912,7000000.0
2008-11-10 05:07:00,2.1484,2.14859,2.14837,2.14859,8000000.0
2008-11-10 05:08:00,2.14916,2.14947,2.14916,2.14944,10000000.0
2008-11-10 05:09:00,2.14982,2.14986,2.14963,2.14986,7000000.0
2008-11-10 05:10:00,2.14947,2.14947,2.14863,2.14865,7000000.0
2008-11-10 05:11:00,2.1488,2.1488,2.14847,2.1486,8000000.0
2008-11-10 05:12:00,2.14842,2.14842,2.14635,2.14635,11000000.0
2008-11-10 05:13:00,2.14614,2.14616,2.14601,2.14605,8000000.0
2008-11-10 05:14:00,2.14591,2.14591,2.14563,2.14582,7000000.0
2008-11-10 05:15:00,2.14593,2.14593,2.14586,2.14589,7000000.0
2008-11-10 05:16:00,2.14624,2.14634,2.14612,2.14612,7000000.0
2008-11-10 05:17:00,2.14607,2.14607,2.14591,2.14596,7000000.0
2008-11-10 05:18:00,2.14583,2.14622,2.14566,2.14622,8000000.0
2008-11-10 05:19:00,2.14632,2.14632,2.14601,2.1461,7000000.0
2008-11-10 05:20:00,2.1462,2.14629,2.14616,2.14627,9000000.0
2008-11-10 05:21:00,2.14647,2.14687,2.14647,2.14649,8000000.0
2008-11-10 05:22:00,2.14634,2.14638,2.14574,2.14574,7000000.0
2008-11-10 05:23:00,2.14692,2.14935,2.14692,2.14871,10000000.0
2008-11-10 05:24:00,2.14825,2.14861,2.14825,2.14861,8000000.0
2008-11-10 05:25:00,2.14864,2.14865,2.14834,2.14834,7000000.0
2008-11-10 05:26:00,2.14765,2.14917,2.14759,2.14917,7000000.0
2008-11-10 05:27:00,2.1493,2.15041,2.1493,2.14952,8000000.0
2008-11-10 05:28:00,2.14923,2.14943,2.14908,2.14908,9000000.0
2008-11-10 05:29:00,2.14902,2.14902,2.14853,2.14861,7000000.0
2008-11-10 05:30:00,2.14911,2.14984,2.14911,2.14926,10000000.0
2008-11-10 05:31:00,2.15016,2.15072,2.15016,2.15033,8000000.0
2008-11-10 05:32:00,2.14954,2.15066,2.14939,2.15066,8000000.0
2008-11-10 05:33:00,2.15184,2.15217,2.151,2.151,9000000.0
2008-11-10 05:34:00,2.1511,2.15211,2.1511,2.15181,8000000.0
2008-11-10 05:35:00,2.15189,2.15222,2.15172,2.15172,7000000.0
2008-11-10 05:36:00,2.15222,2.15261,2.15222,2.15229,9000000.0
2008-11-10 05:37:00,2.15249,2.15266,2.15249,2.15265,7000000.0
2008-11-10 05:38:00,2.15265,2.1531,2.15265,2.15307,9000000.0
2008-11-10 05:39:00,2.15348,2.15348,2.15265,2.15265,7000000.0
2008-11-10 05:40:00,2.15229,2.15229,2.15176,2.152,7000000.0
2008-11-10 05:41:00,2.15264,2.15264,2.15231,2.15231,8000000.0
2008-11-10 05:42:00,2.15216,2.15216,2.15196,2.15213,7000000.0
2008-11-10 05:43:00,2.15221,2.15248,2.15098,2.15098,9000000.0
2008-11-10 05:44:00,2.15127,2.15153,2.14955,2.15138,8000000.0
2008-11-10 05:45:00,2.15081,2.15099,2.15076,2.15099,11000000.0
2008-11-10 05:46:00,2.15098,2.15098,2.15081,2.15095,7000000.0
2008-11-10 05:47:00,2.15101,2.15106,2.15096,2.15096,8000000.0
2008-11-10 05:48:00,2.15085,2.15105,2.15041,2.15105,9000000.0
2008-11-10 05:49:00,2.1511,2.15162,2.1511,2.15155,8000000.0
2008-11-10 05:50:00,2.1514,2.15141,2.15117,2.15141,9000000.0
2008-11-10 05:51:00,2.15158,2.15158,2.15066,2.151,8000000.0
2008-11-10 05:52:00,2.15123,2.15131,2.15107,2.15107,8000000.0
2008-11-10 05:53:00,2.15129,2.15143,2.14963,2.14963,7000000.0
2008-11-10 05:54:00,2.15021,2.15144,2.15021,2.15144,10000000.0
2008-11-10 05:55:00,2.15162,2.15185,2.15162,2.15183,5000000.0
2008-11-10 05:56:00,2.1518,2.15209,2.15165,2.15209,11000000.0
2008-11-10 05:57:00,2.15237,2.15287,2.15237,2.15287,8000000.0
2008-11-10 05:58:00,2.15369,2.15521,2.15369,2.15521,9000000.0
2008-11-10 05:59:00,2.15572,2.15572,2.15532,2.15532,10000000.0
2008-11-10 06:00:00,2.15526,2.15657,2.15526,2.15657,8000000.0
2008-11-10 06:01:00,2.15684,2.15758,2.15684,2.15758,7000000.0
2008-11-10 06:02:00,2.15686,2.15737,2.15586,2.15737,7000000.0
2008-11-10 06:03:00,2.15802,2.15802,2.15666,2.15666,8000000.0
2008-11-10 06:04:00,2.15741,2.15768,2.15741,2.15768,7000000.0
2008-11-10 06:05:00,2.15619,2.1566,2.156,2.1566,7000000.0
2008-11-10 06:06:00,2.15667,2.15667,2.15599,2.15602,7000000.0
2008-11-10 06:07:00,2.15598,2.15605,2.15584,2.15605,7000000.0
2008-11-10 06:08:00,2.15598,2.15607,2.15587,2.15607,7000000.0
2008-11-10 06:09:00,2.15627,2.15637,2.15604,2.15615,8000000.0
2008-11-10 06:10:00,2.15628,2.15628,2.15594,2.15594,8000000.0
2008-11-10 06:11:00,2.15624,2.15635,2.15544,2.15544,8000000.0
2008-11-10 06:12:00,2.15532,2.15608,2.15529,2.15608,8000000.0
2008-11-10 06:13:00,2.15577,2.15577,2.15554,2.15554,8000000.0
2008-11-10 06:14:00,2.15544,2.15554,2.15537,2.15544,10000000.0
2008-11-10 06:15:00,2.15556,2.15556,2.15525,2.15545,8000000.0
2008-11-10 06:16:00,2.15581,2.1566,2.15567,2.1566,11000000.0
2008-11-10 06:17:00,2.15705,2.15743,2.15697,2.15726,7000000.0
2008-11-10 06:18:00,2.157,2.157,2.15625,2.15635,9000000.0
2008-11-10 06:19:00,2.15695,2.15749,2.15695,2.15748,7000000.0
2008-11-10 06:20:00,2.15751,2.15759,2.15747,2.15757,9000000.0
2008-11-10 06:21:00,2.15778,2.15806,2.15776,2.15795,8000000.0
2008-11-10 06:22:00,2.15804,2.15805,2.15686,2.15686,8000000.0
2008-11-10 06:23:00,2.15637,2.15673,2.15617,2.15658,8000000.0
2008-11-10 06:24:00,2.1568,2.15694,2.1567,2.15694,11000000.0
2008-11-10 06:25:00,2.15734,2.1575,2.15698,2.15698,11000000.0
2008-11-10 06:26:00,2.15704,2.15771,2.15699,2.15757,11000000.0
2008-11-10 06:27:00,2.15718,2.15738,2.1569,2.1569,7000000.0
2008-11-10 06:28:00,2.1572,2.15761,2.1572,2.15728,8000000.0
2008-11-10 06:29:00,2.15727,2.15727,2.15642,2.15642,8000000.0
2008-11-10 06:30:00,2.15631,2.15636,2.15626,2.15634,8000000.0
2008-11-10 06:31:00,2.15615,2.15639,2.15586,2.15636,7000000.0
2008-11-10 06:32:00,2.15561,2.15561,2.1555,2.1555,7000000.0
2008-11-10 06:33:00,2.15476,2.15476,2.15396,2.15451,7000000.0
2008-11-10 06:34:00,2.15481,2.1549,2.15477,2.15478,7000000.0
2008-11-10 06:35:00,2.15469,2.15513,2.15469,2.15504,11000000.0
2008-11-10 06:36:00,2.15499,2.15499,2.15466,2.15499,7000000.0
2008-11-10 06:37:00,2.15528,2.15544,2.15305,2.15305,10000000.0
2008-11-10 06:38:00,2.15325,2.15394,2.15325,2.15394,10000000.0
2008-11-10 06:39:00,2.15366,2.15366,2.15206,2.15206,11000000.0
2008-11-10 06:40:00,2.15179,2.15202,2.15179,2.15195,9000000.0
2008-11-10 06:41:00,2.15187,2.15187,2.15145,2.15171,7000000.0
2008-11-10 06:42:00,2.15241,2.15395,2.15241,2.15395,8000000.0
2008-11-10 06:43:00,2.15318,2.15324,2.15306,2.15311,7000000.0
2008-11-10 06:44:00,2.1529,2.15311,2.15272,2.15272,8000000.0
2008-11-10 06:45:00,2.15261,2.15302,2.15226,2.15226,8000000.0
2008-11-10 06:46:00,2.15238,2.15312,2.15228,2.15312,10000000.0
2008-11-10 06:47:00,2.15225,2.1523,2.15192,2.15192,8000000.0
2008-11-10 06:48:00,2.152,2.15275,2.152,2.1525,7000000.0
2008-11-10 06:49:00,2.15252,2.15276,2.15252,2.15274,8000000.0
2008-11-10 06:50:00,2.15266,2.15287,2.15266,2.15287,10000000.0
2008-11-10 06:51:00,2.15262,2.153,2.15262,2.153,10000000.0
2008-11-10 06:52:00,2.15305,2.15305,2.15256,2.15256,8000000.0
2008-11-10 06:53:00,2.15203,2.15238,2.15203,2.15217,8000000.0
2008-11-10 06:54:00,2.15248,2.15316,2.15248,2.15316,8000000.0
2008-11-10 06:55:00,2.15305,2.15314,2.15275,2.15301,7000000.0
2008-11-10 06:56:00,2.15309,2.15351,2.15277,2.15277,8000000.0
2008-11-10 06:57:00,2.15272,2.15341,2.15272,2.15341,7000000.0
2008-11-10 06:58:00,2.1532,2.1532,2.153,2.1531,7000000.0
2008-11-10 06:59:00,2.15285,2.1532,2.15285,2.1532,7000000.0
2008-11-10 07:00:00,2.15311,2.15311,2.15297,2.15304,7000000.0
2008-11-10 07:01:00,2.15271,2.15281,2.15246,2.15247,7000000.0
2008-11-10 07:02:00,2.15214,2.15267,2.15214,2.15248,9000000.0
2008-11-10 07:03:00,2.15272,2.15281,2.15243,2.15252,7000000.0
2008-11-10 07:04:00,2.15242,2.15246,2.15228,2.1524,8000000.0
2008-11-10 07:05:00,2.15249,2.15249,2.15228,2.15244,11000000.0
2008-11-10 07:06:00,2.15213,2.15273,2.15213,2.15267,11000000.0
2008-11-10 07:07:00,2.15254,2.15254,2.15222,2.15222,11000000.0
2008-11-10 07:08:00,2.15234,2.15245,2.15223,2.15245,9000000.0
2008-11-10 07:09:00,2.15242,2.15242,2.15209,2.15214,8000000.0
2008-11-10 07:10:00,2.15164,2.15166,2.15144,2.15165,7000000.0
2008-11-10 07:11:00,2.1516,2.1516,2.15129,2.15144,10000000.0
2008-11-10 07:12:00,2.15124,2.15164,2.1511,2.15164,7000000.0
2008-11-10 07:13:00,2.15224,2.15237,2.15219,2.15237,8000000.0
2008-11-10 07:14:00,2.15219,2.15237,2.15215,2.15237,7000000.0
2008-11-10 07:15:00,2.15241,2.15241,2.15212,2.15222,10000000.0
2008-11-10 07:16:00,2.15182,2.15182,2.15152,2.15157,8000000.0
2008-11-10 07:17:00,2.15119,2.1517,2.15119,2.1517,11000000.0
2008-11-10 07:18:00,2.15177,2.1521,2.15177,2.1521,8000000.0
2008-11-10 07:19:00,2.152,2.152,2.15166,2.15166,8000000.0
2008-11-10 07:20:00,2.15146,2.15178,2.15146,2.15163,9000000.0
2008-11-10 07:21:00,2.15157,2.15163,2.15131,2.15144,10000000.0
2008-11-10 07:22:00,2.1513,2.1515,2.15128,2.15138,11000000.0
2008-11-10 07:23:00,2.15117,2.15117,2.15052,2.15052,7000000.0
2008-11-10 07:24:00,2.15079,2.15152,2.15079,2.15122,9000000.0
2008-11-10 07:25:00,2.15144,2.15151,2.15125,2.15151,8000000.0
2008-11-10 07:26:00,2.15162,2.15162,2.15132,2.1514,7000000.0
2008-11-10 07:27:00,2.15151,2.15161,2.15147,2.15155,7000000.0
2008-11-10 07:28:00,2.15151,2.15164,2.15151,2.15164,7000000.0
2008-11-10 07:29:00,2.1515,2.15172,2.1515,2.15158,8000000.0
2008-11-10 07:30:00,2.15118,2.15118,2.1506,2.15071,8000000.0
2008-11-10 07:31:00,2.15059,2.15062,2.1503,2.1503,7000000.0
2008-11-10 07:32:00,2.15007,2.15052,2.14986,2.15052,5000000.0
2008-11-10 07:33:00,2.15042,2.15108,2.15034,2.15108,8000000.0
2008-11-10 07:34:00,2.15129,2.15129,2.14985,2.14985,11000000.0
2008-11-10 07:35:00,2.14982,2.15049,2.14982,2.15049,8000000.0
2008-11-10 07:36:00,2.15057,2.15057,2.15039,2.15042,7000000.0
2008-11-10 07:37:00,2.15044,2.15044,2.14971,2.14971,7000000.0
2008-11-10 07:38:00,2.14966,2.14973,2.14945,2.14953,11000000.0
2008-11-10 07:39:00,2.14931,2.14939,2.14928,2.14931,7000000.0
2008-11-10 07:40:00,2.14913,2.14913,2.14861,2.14861,8000000.0
2008-11-10 07:41:00,2.14912,2.14941,2.14912,2.14934,9000000.0
2008-11-10 07:42:00,2.14978,2.14978,2.14898,2.14898,11000000.0
2008-11-10 07:43:00,2.14958,2.1497,2.14947,2.14947,7000000.0
2008-11-10 07:44:00,2.14982,2.14997,2.14972,2.14976,7000000.0
2008-11-10 07:45:00,2.14985,2.15004,2.14985,2.14999,7000000.0
2008-11-10 07:46:00,2.1504,2.15048,2.15019,2.15027,10000000.0
2008-11-10 07:47:00,2.15014,2.15014,2.14953,2.14953,7000000.0
2008-11-10 07:48:00,2.14965,2.14996,2.14965,2.14988,8000000.0
2008-11-10 07:49:00,2.15039,2.15039,2.14922,2.14922,8000000.0
2008-11-10 07:50:00,2.14943,2.14964,2.14943,2.14964,7000000.0
2008-11-10 07:51:00,2.14989,2.15018,2.14983,2.15018,8000000.0
2008-11-10 07:52:00,2.1502,2.15031,2.14957,2.14957,10000000.0
2008-11-10 07:53:00,2.14909,2.14976,2.14909,2.14963,11000000.0
2008-11-10 07:54:00,2.14974,2.1508,2.14974,2.15077,9000000.0
2008-11-10 07:55:00,2.15108,2.1526,2.15073,2.1526,9000000.0
2008-11-10 07:56:00,2.15286,2.15432,2.15286,2.15432,9000000.0
2008-11-10 07:57:00,2.15455,2.15524,2.15455,2.15519,7000000.0
2008-11-10 07:58:00,2.15523,2.15523,2.15491,2.15493,7000000.0
2008-11-10 07:59:00,2.15409,2.15425,2.15388,2.15421,7000000.0
2008-11-10 08:00:00,2.1541,2.15445,2.1541,2.15435,8000000.0
2008-11-10 08:01:00,2.15436,2.15436,2.15183,2.15183,10000000.0
2008-11-10 08:02:00,2.15176,2.15306,2.15175,2.15306,7000000.0
2008-11-10 08:03:00,2.15349,2.15446,2.15349,2.15446,8000000.0
2008-11-10 08:04:00,2.15426,2.1544,2.1537,2.1537,8000000.0
2008-11-10 08:05:00,2.15366,2.1546,2.15361,2.1546,8000000.0
2008-11-10 08:06:00,2.15498,2.15516,2.15443,2.15443,7000000.0
2008-11-10 08:07:00,2.15519,2.15572,2.15519,2.15522,7000000.0
2008-11-10 08:08:00,2.15489,2.15571,2.15479,2.15571,7000000.0
2008-11-10 08:09:00,2.15537,2.15539,2.15483,2.15511,7000000.0
2008-11-10 08:10:00,2.15536,2.15539,2.15494,2.15495,7000000.0
2008-11-10 08:11:00,2.15473,2.15473,2.15426,2.15426,8000000.0
2008-11-10 08:12:00,2.15399,2.15399,2.15355,2.15355,9000000.0
2008-11-10 08:13:00,2.15328,2.15384,2.15316,2.15384,7000000.0
2008-11-10 08:14:00,2.15401,2.15401,2.15366,2.15376,9000000.0
2008-11-10 08:15:00,2.15362,2.15407,2.15362,2.15369,8000000.0
2008-11-10 08:16:00,2.15347,2.15355,2.15342,2.15354,11000000.0
2008-11-10 08:17:00,2.15341,2.15341,2.15304,2.15304,7000000.0
2008-11-10 08:18:00,2.15291,2.15292,2.15265,2.15282,9000000.0
2008-11-10 08:19:00,2.15301,2.15313,2.15271,2.15298,7000000.0
2008-11-10 08:20:00,2.15279,2.15297,2.15279,2.15296,8000000.0
2008-11-10 08:21:00,2.15302,2.15341,2.15299,2.15341,8000000.0
2008-11-10 08:22:00,2.154,2.15471,2.154,2.15471,8000000.0
2008-11-10 08:23:00,2.15496,2.1551,2.15493,2.15497,7000000.0
2008-11-10 08:24:00,2.15449,2.15449,2.15282,2.15311,7000000.0
2008-11-10 08:25:00,2.15322,2.15358,2.15322,2.15358,8000000.0
2008-11-10 08:26:00,2.15408,2.15472,2.15408,2.15443,7000000.0
2008-11-10 08:27:00,2.15489,2.15501,2.15477,2.15489,10000000.0
2008-11-10 08:28:00,2.15399,2.15399,2.15329,2.15329,7000000.0
2008-11-10 08:29:00,2.15296,2.15311,2.15278,2.15278,10000000.0
2008-11-10 08:30:00,2.1526,2.15275,2.15237,2.15275,7000000.0
2008-11-10 08:31:00,2.15222,2.15222,2.15131,2.15207,10000000.0
2008-11-10 08:32:00,2.1537,2.15524,2.1537,2.15524,8000000.0
2008-11-10 08:33:00,2.15474,2.15474,2.15378,2.15378,7000000.0
2008-11-10 08:34:00,2.15269,2.15269,2.15159,2.15198,9000000.0
2008-11-10 08:35:00,2.15204,2.15266,2.15204,2.15266,9000000.0
2008-11-10 08:36:00,2.1525,2.1525,2.15225,2.15236,8000000.0
2008-11-10 08:37:00,2.15282,2.15323,2.15164,2.15164,9000000.0
2008-11-10 08:38:00,2.15077,2.15077,2.15034,2.15044,10000000.0
2008-11-10 08:39:00,2.14979,2.14979,2.14874,2.14874,11000000.0
2008-11-10 08:40:00,2.14869,2.14887,2.14843,2.14843,8000000.0
2008-11-10 08:41:00,2.14758,2.14798,2.14717,2.14798,11000000.0
2008-11-10 08:42:00,2.14951,2.14993,2.14924,2.14924,10000000.0
2008-11-10 08:43:00,2.14944,2.15003,2.14944,2.15003,8000000.0
2008-11-10 08:44:00,2.14898,2.14947,2.14893,2.14947,10000000.0
2008-11-10 08:45:00,2.15078,2.15129,2.15044,2.15129,8000000.0
2008-11-10 08:46:00,2.1515,2.15209,2.15031,2.15151,8000000.0
2008-11-10 08:47:00,2.15138,2.15144,2.15116,2.15144,7000000.0
2008-11-10 08:48:00,2.152,2.152,2.15,2.15,10000000.0
2008-11-10 08:49:00,2.15005,2.15005,2.14968,2.14975,11000000.0
2008-11-10 08:50:00,2.14982,2.1501,2.14976,2.15009,7000000.0
2008-11-10 08:51:00,2.15028,2.15039,2.15017,2.15025,8000000.0
2008-11-10 08:52:00,2.15013,2.1504,2.14981,2.14981,9000000.0
2008-11-10 08:53:00,2.151,2.151,2.1494,2.14975,8000000.0
2008-11-10 08:54:00,2.14985,2.15016,2.14985,2.15016,8000000.0
2008-11-10 08:55:00,2.15038,2.15065,2.15037,2.15065,8000000.0
2008-11-10 08:56:00,2.15053,2.15061,2.15048,2.15061,7000000.0
2008-11-10 08:57:00,2.15071,2.15071,2.15029,2.15029,8000000.0
2008-11-10 08:58:00,2.15033,2.15041,2.15007,2.15007,7000000.0
2008-11-10 08:59:00,2.14894,2.14894,2.14789,2.14833,7000000.0
2008-11-10 09:00:00,2.14831,2.14831,2.14672,2.14698,8000000.0
2008-11-10 09:01:00,2.14729,2.14766,2.14701,2.14766,9000000.0
2008-11-10 09:02:00,2.14841,2.14841,2.1482,2.14831,10000000.0
2008-11-10 09:03:00,2.14826,2.14841,2.14615,2.14615,7000000.0
2008-11-10 09:04:00,2.14571,2.14571,2.14525,2.14525,7000000.0
2008-11-10 09:05:00,2.14552,2.14681,2.14552,2.14678,7000000.0
2008-11-10 09:06:00,2.14811,2.1486,2.14678,2.14678,11000000.0
2008-11-10 09:07:00,2.14737,2.14799,2.14737,2.14799,8000000.0
2008-11-10 09:08:00,2.14824,2.14908,2.14824,2.14908,5000000.0
2008-11-10 09:09:00,2.14921,2.14951,2.14813,2.14892,11000000.0
2008-11-10 09:10:00,2.14872,2.14872,2.14775,2.14775,7000000.0
2008-11-10 09:11:00,2.14653,2.14818,2.14653,2.14818,9000000.0
2008-11-10 09:12:00,2.14891,2.14931,2.14873,2.14873,8000000.0
2008-11-10 09:13:00,2.14867,2.14907,2.14848,2.14907,9000000.0
2008-11-10 09:14:00,2.14995,2.15008,2.14973,2.15008,11000000.0
2008-11-10 09:15:00,2.14989,2.15024,2.14986,2.15024,7000000.0
2008-11-10 09:16:00,2.15011,2.15083,2.14994,2.15074,8000000.0
2008-11-10 09:17:00,2.15061,2.1517,2.1505,2.15096,11000000.0
2008-11-10 09:18:00,2.15101,2.15194,2.15101,2.15194,8000000.0
2008-11-10 09:19:00,2.15196,2.15261,2.15196,2.15261,7000000.0
2008-11-10 09:20:00,2.1521,2.1521,2.15178,2.1518,7000000.0
2008-11-10 09:21:00,2.1526,2.15325,2.1526,2.15293,8000000.0
2008-11-10 09:22:00,2.1529,2.1529,2.15232,2.15248,8000000.0
2008-11-10 09:23:00,2.15233,2.15259,2.15219,2.15219,7000000.0
2008-11-10 09:24:00,2.15216,2.15236,2.15137,2.15137,8000000.0
2008-11-10 09:25:00,2.15067,2.15077,2.14915,2.14915,7000000.0
2008-11-10 09:26:00,2.14868,2.14877,2.14845,2.14845,11000000.0
2008-11-10 09:27:00,2.14792,2.14792,2.14751,2.14761,11000000.0
2008-11-10 09:28:00,2.14769,2.14797,2.14768,2.14797,9000000.0
2008-11-10 09:29:00,2.14805,2.14805,2.14678,2.14685,8000000.0
2008-11-10 09:30:00,2.14574,2.14605,2.14574,2.14605,7000000.0
2008-11-10 09:31:00,2.14638,2.14669,2.14636,2.14636,7000000.0
2008-11-10 09:32:00,2.14605,2.14607,2.14541,2.14541,7000000.0
2008-11-10 09:33:00,2.14503,2.14514,2.14486,2.14488,8000000.0
2008-11-10 09:34:00,2.1458,2.1474,2.1458,2.14739,7000000.0
2008-11-10 09:35:00,2.14829,2.14877,2.14829,2.14861,10000000.0
2008-11-10 09:36:00,2.14924,2.14924,2.14759,2.1476,8000000.0
2008-11-10 09:37:00,2.14836,2.1485,2.14818,2.14827,11000000.0
2008-11-10 09:38:00,2.14827,2.14827,2.14602,2.14632,11000000.0
2008-11-10 09:39:00,2.14659,2.14684,2.14659,2.14665,7000000.0
2008-11-10 09:40:00,2.14674,2.14781,2.14674,2.14776,9000000.0
2008-11-10 09:41:00,2.14733,2.14733,2.14619,2.14619,8000000.0
2008-11-10 09:42:00,2.14527,2.14527,2.14313,2.14313,10000000.0
2008-11-10 09:43:00,2.14246,2.14266,2.14224,2.14224,11000000.0
2008-11-10 09:44:00,2.14207,2.14234,2.14202,2.14222,8000000.0
2008-11-10 09:45:00,2.14267,2.14267,2.14243,2.14252,7000000.0
2008-11-10 09:46:00,2.14364,2.14373,2.14326,2.14365,11000000.0
2008-11-10 09:47:00,2.14331,2.14331,2.14291,2.14326,9000000.0
2008-11-10 09:48:00,2.14309,2.14349,2.14309,2.14349,7000000.0
2008-11-10 09:49:00,2.14385,2.14414,2.14385,2.14414,11000000.0
2008-11-10 09:50:00,2.14423,2.14448,2.1442,2.14445,8000000.0
2008-11-10 09:51:00,2.14455,2.14494,2.14442,2.14494,8000000.0
2008-11-10 09:52:00,2.14461,2.14461,2.14439,2.14442,8000000.0
2008-11-10 09:53:00,2.14407,2.14422,2.14405,2.14405,10000000.0
2008-11-10 09:54:00,2.14396,2.14399,2.14308,2.14308,10000000.0
2008-11-10 09:55:00,2.14304,2.14382,2.14304,2.14382,8000000.0
2008-11-10 09:56:00,2.14391,2.14409,2.1434,2.1434,10000000.0
2008-11-10 09:57:00,2.14373,2.14419,2.14365,2.14419,8000000.0
2008-11-10 09:58:00,2.14475,2.145,2.14475,2.145,8000000.0
2008-11-10 09:59:00,2.14482,2.14561,2.14482,2.14556,10000000.0
2008-11-10 10:00:00,2.14608,2.14644,2.14584,2.14616,10000000.0
2008-11-10 10:01:00,2.14476,2.14476,2.14215,2.14413,10000000.0
2008-11-10 10:02:00,2.14401,2.14452,2.14339,2.14452,10000000.0
2008-11-10 10:03:00,2.14385,2.14385,2.14305,2.14342,7000000.0
2008-11-10 10:04:00,2.14359,2.14359,2.14315,2.14323,7000000.0
2008-11-10 10:05:00,2.14337,2.14374,2.14258,2.14258,11000000.0
2008-11-10 10:06:00,2.14075,2.14155,2.14048,2.14148,7000000.0
2008-11-10 10:07:00,2.14297,2.14367,2.14281,2.14281,7000000.0
2008-11-10 10:08:00,2.14073,2.14236,2.14012,2.14236,7000000.0
2008-11-10 10:09:00,2.14547,2.14572,2.14547,2.14556,7000000.0
2008-11-10 10:10:00,2.14543,2.14543,2.14387,2.14387,7000000.0
2008-11-10 10:11:00,2.14387,2.1448,2.14387,2.1442,7000000.0
2008-11-10 10:12:00,2.14447,2.1448,2.14436,2.14459,8000000.0
2008-11-10 10:13:00,2.14389,2.14389,2.14356,2.1437,8000000.0
2008-11-10 10:14:00,2.14365,2.14366,2.14347,2.14366,7000000.0
2008-11-10 10:15:00,2.14332,2.1441,2.14327,2.1441,10000000.0
2008-11-10 10:16:00,2.14395,2.14395,2.14371,2.14378,7000000.0
2008-11-10 10:17:00,2.14355,2.14362,2.14344,2.14357,11000000.0
2008-11-10 10:18:00,2.14347,2.14424,2.14347,2.14424,8000000.0
2008-11-10 10:19:00,2.14434,2.14466,2.14434,2.14443,9000000.0
2008-11-10 10:20:00,2.14412,2.14464,2.14392,2.14464,7000000.0
2008-11-10 10:21:00,2.14291,2.14408,2.14291,2.1437,8000000.0
2008-11-10 10:22:00,2.1433,2.1438,2.14326,2.1438,7000000.0
2008-11-10 10:23:00,2.14432,2.14481,2.14414,2.14454,7000000.0
2008-11-10 10:24:00,2.14448,2.14448,2.14357,2.14363,7000000.0
2008-11-10 10:25:00,2.14351,2.14351,2.14288,2.14345,9000000.0
2008-11-10 10:26:00,2.14315,2.14315,2.14276,2.143,11000000.0
2008-11-10 10:27:00,2.14286,2.14286,2.1418,2.14204,8000000.0
2008-11-10 10:28:00,2.1425,2.14321,2.1425,2.14285,9000000.0
2008-11-10 10:29:00,2.14273,2.14273,2.14162,2.14242,8000000.0
2008-11-10 10:30:00,2.14274,2.14292,2.14274,2.14284,8000000.0
2008-11-10 10:31:00,2.14301,2.14307,2.14275,2.14306,7000000.0
2008-11-10 10:32:00,2.1428,2.14312,2.14279,2.14312,9000000.0
2008-11-10 10:33:00,2.14246,2.14274,2.14202,2.14242,7000000.0
2008-11-10 10:34:00,2.14224,2.14285,2.14209,2.14285,7000000.0
2008-11-10 10:35:00,2.14313,2.14354,2.14289,2.14354,7000000.0
2008-11-10 10:36:00,2.14362,2.14484,2.14362,2.14484,8000000.0
2008-11-10 10:37:00,2.14468,2.14468,2.14348,2.14348,8000000.0
2008-11-10 10:38:00,2.14381,2.14444,2.14381,2.14412,10000000.0
2008-11-10 10:39:00,2.14416,2.14436,2.1441,2.14429,8000000.0
2008-11-10 10:40:00,2.14407,2.14413,2.1436,2.14364,7000000.0
2008-11-10 10:41:00,2.14346,2.14353,2.14298,2.14323,9000000.0
2008-11-10 10:42:00,2.14318,2.14318,2.1423,2.1423,7000000.0
2008-11-10 10:43:00,2.14254,2.14357,2.14254,2.14357,10000000.0
2008-11-10 10:44:00,2.14337,2.14405,2.14337,2.14405,7000000.0
2008-11-10 10:45:00,2.14449,2.1452,2.14449,2.14483,8000000.0
2008-11-10 10:46:00,2.14476,2.14634,2.14476,2.14634,8000000.0
2008-11-10 10:47:00,2.14636,2.14673,2.14632,2.14673,7000000.0
2008-11-10 10:48:00,2.14767,2.14782,2.14715,2.14782,8000000.0
2008-11-10 10:49:00,2.14879,2.14888,2.14836,2.14836,9000000.0
2008-11-10 10:50:00,2.14781,2.14828,2.14781,2.14813,8000000.0
2008-11-10 10:51:00,2.14802,2.1486,2.14802,2.14844,9000000.0
2008-11-10 10:52:00,2.14827,2.14851,2.14797,2.14851,8000000.0
2008-11-10 10:53:00,2.14747,2.14754,2.14733,2.14754,9000000.0
2008-11-10 10:54:00,2.1478,2.14803,2.1478,2.14798,10000000.0
2008-11-10 10:55:00,2.14786,2.14786,2.1472,2.1472,7000000.0
2008-11-10 10:56:00,2.14681,2.14751,2.14555,2.14715,7000000.0
2008-11-10 10:57:00,2.14715,2.14775,2.14707,2.14775,8000000.0
2008-11-10 10:58:00,2.14827,2.14836,2.14685,2.1469,7000000.0
2008-11-10 10:59:00,2.14658,2.1474,2.14658,2.14714,11000000.0
2008-11-10 11:00:00,2.14606,2.14615,2.14454,2.14454,7000000.0
2008-11-10 11:01:00,2.14627,2.14668,2.14627,2.14655,8000000.0
2008-11-10 11:02:00,2.14704,2.14758,2.14704,2.14758,7000000.0
2008-11-10 11:03:00,2.14753,2.14788,2.14723,2.14788,11000000.0
2008-11-10 11:04:00,2.1479,2.14817,2.1479,2.14805,11000000.0
2008-11-10 11:05:00,2.14808,2.14818,2.14778,2.14778,7000000.0
2008-11-10 11:06:00,2.14774,2.14809,2.14774,2.14796,8000000.0
2008-11-10 11:07:00,2.14671,2.14686,2.14647,2.1468,7000000.0
2008-11-10 11:08:00,2.14734,2.14737,2.147,2.14724,9000000.0
2008-11-10 11:09:00,2.14803,2.14805,2.1479,2.14805,8000000.0
2008-11-10 11:10:00,2.14806,2.14808,2.14788,2.14788,8000000.0
2008-11-10 11:11:00,2.14826,2.14849,2.14822,2.14849,10000000.0
2008-11-10 11:12:00,2.14894,2.14906,2.14888,2.14888,7000000.0
2008-11-10 11:13:00,2.14887,2.14887,2.1485,2.14867,11000000.0
2008-11-10 11:14:00,2.14872,2.14936,2.14864,2.14936,11000000.0
2008-11-10 11:15:00,2.14952,2.14957,2.1494,2.14957,7000000.0
2008-11-10 11:16:00,2.14979,2.15076,2.14979,2.15076,7000000.0
2008-11-10 11:17:00,2.15001,2.15001,2.14954,2.14955,7000000.0
2008-11-10 11:18:00,2.14956,2.14958,2.14893,2.14958,10000000.0
2008-11-10 11:19:00,2.14979,2.15003,2.14955,2.14955,11000000.0
2008-11-10 11:20:00,2.14951,2.14967,2.14948,2.14967,8000000.0
2008-11-10 11:21:00,2.14959,2.14997,2.14944,2.14997,7000000.0
2008-11-10 11:22:00,2.14985,2.14985,2.14894,2.14929,8000000.0
2008-11-10 11:23:00,2.14896,2.14912,2.14885,2.14896,8000000.0
2008-11-10 11:24:00,2.14869,2.14877,2.14854,2.14877,7000000.0
2008-11-10 11:25:00,2.14882,2.14885,2.1485,2.1485,8000000.0
2008-11-10 11:26:00,2.1486,2.14873,2.1485,2.1487,11000000.0
2008-11-10 11:27:00,2.14859,2.14859,2.14804,2.14812,8000000.0
2008-11-10 11:28:00,2.14804,2.14824,2.14804,2.14824,7000000.0
2008-11-10 11:29:00,2.14842,2.14882,2.14836,2.14882,8000000.0
2008-11-10 11:30:00,2.14851,2.14927,2.14851,2.14898,7000000.0
2008-11-10 11:31:00,2.14863,2.14865,2.14847,2.14853,11000000.0
2008-11-10 11:32:00,2.14864,2.14867,2.14846,2.14846,11000000.0
2008-11-10 11:33:00,2.14844,2.14872,2.14827,2.14872,7000000.0
2008-11-10 11:34:00,2.1486,2.14862,2.14852,2.14856,7000000.0
2008-11-10 11:35:00,2.14825,2.14825,2.14766,2.14766,10000000.0
2008-11-10 11:36:00,2.14778,2.14789,2.14761,2.14761,8000000.0
2008-11-10 11:37:00,2.14769,2.14784,2.14738,2.14778,8000000.0
2008-11-10 11:38:00,2.14837,2.14907,2.14837,2.14902,9000000.0
2008-11-10 11:39:00,2.14895,2.14945,2.14895,2.14925,9000000.0
2008-11-10 11:40:00,2.14962,2.15036,2.14962,2.15036,11000000.0
2008-11-10 11:41:00,2.15054,2.15054,2.14885,2.14885,11000000.0
2008-11-10 11:42:00,2.14837,2.14856,2.14802,2.14802,11000000.0
2008-11-10 11:43:00,2.14801,2.14825,2.14791,2.14791,7000000.0
2008-11-10 11:44:00,2.14783,2.14789,2.14759,2.14789,7000000.0
2008-11-10 11:45:00,2.14759,2.14783,2.14737,2.14737,11000000.0
2008-11-10 11:46:00,2.14677,2.14719,2.14677,2.14699,7000000.0
2008-11-10 11:47:00,2.147,2.14708,2.14682,2.14698,9000000.0
2008-11-10 11:48:00,2.14702,2.14714,2.14655,2.14655,10000000.0
2008-11-10 11:49:00,2.14626,2.14626,2.14589,2.14619,7000000.0
2008-11-10 11:50:00,2.14613,2.14619,2.14601,2.14601,7000000.0
2008-11-10 11:51:00,2.14586,2.14601,2.14548,2.14548,8000000.0
2008-11-10 11:52:00,2.14584,2.14645,2.14584,2.146,10000000.0
2008-11-10 11:53:00,2.14617,2.14617,2.14581,2.14581,10000000.0
2008-11-10 11:54:00,2.14551,2.14559,2.14523,2.14559,9000000.0
2008-11-10 11:55:00,2.1452,2.14524,2.14517,2.14521,8000000.0
2008-11-10 11:56:00,2.14539,2.14548,2.14488,2.14548,11000000.0
2008-11-10 11:57:00,2.14547,2.14547,2.14518,2.14522,8000000.0
2008-11-10 11:58:00,2.14561,2.14583,2.14523,2.14523,9000000.0
2008-11-10 11:59:00,2.14485,2.14544,2.14485,2.14544,7000000.0
2008-11-10 12:00:00,2.14528,2.14635,2.14528,2.14591,7000000.0
2008-11-10 12:01:00,2.14533,2.14537,2.145,2.14537,10000000.0
2008-11-10 12:02:00,2.14531,2.14585,2.14531,2.14585,10000000.0
2008-11-10 12:03:00,2.14666,2.147,2.14666,2.14667,7000000.0
2008-11-10 12:04:00,2.14656,2.14656,2.14615,2.14616,9000000.0
2008-11-10 12:05:00,2.14567,2.14588,2.14554,2.14575,11000000.0
2008-11-10 12:06:00,2.14613,2.14639,2.14613,2.1462,7000000.0
2008-11-10 12:07:00,2.14637,2.14643,2.14585,2.14585,7000000.0
2008-11-10 12:08:00,2.14541,2.14574,2.14541,2.14559,9000000.0
2008-11-10 12:09:00,2.14566,2.14566,2.14512,2.14522,8000000.0
2008-11-10 12:10:00,2.14567,2.14567,2.14458,2.14458,8000000.0
2008-11-10 12:11:00,2.14428,2.14482,2.14417,2.14482,7000000.0
2008-11-10 12:12:00,2.14508,2.14559,2.14508,2.14557,7000000.0
2008-11-10 12:13:00,2.14577,2.14593,2.14541,2.14541,10000000.0
2008-11-10 12:14:00,2.14508,2.14508,2.14414,2.14414,8000000.0
2008-11-10 12:15:00,2.14379,2.14385,2.14348,2.14378,8000000.0
2008-11-10 12:16:00,2.14431,2.14431,2.14408,2.14411,8000000.0
2008-11-10 12:17:00,2.14342,2.14374,2.14314,2.14314,8000000.0
2008-11-10 12:18:00,2.14294,2.14294,2.14229,2.14229,11000000.0
2008-11-10 12:19:00,2.14213,2.14213,2.14187,2.14187,9000000.0
2008-11-10 12:20:00,2.14196,2.14196,2.14155,2.14164,10000000.0
2008-11-10 12:21:00,2.14164,2.14275,2.14096,2.14096,7000000.0
2008-11-10 12:22:00,2.14258,2.14258,2.14185,2.14185,8000000.0
2008-11-10 12:23:00,2.14161,2.14173,2.14154,2.1416,7000000.0
2008-11-10 12:24:00,2.14154,2.14154,2.13965,2.13965,7000000.0
2008-11-10 12:25:00,2.1393,2.14038,2.1393,2.14038,9000000.0
2008-11-10 12:26:00,2.14047,2.14146,2.14047,2.14146,8000000.0
2008-11-10 12:27:00,2.14192,2.14192,2.14113,2.14113,10000000.0
2008-11-10 12:28:00,2.14101,2.14187,2.14101,2.14187,9000000.0
2008-11-10 12:29:00,2.14174,2.14195,2.14163,2.14169,9000000.0
2008-11-10 12:30:00,2.14174,2.14197,2.14171,2.14176,7000000.0
2008-11-10 12:31:00,2.14142,2.14142,2.1412,2.14139,11000000.0
2008-11-10 12:32:00,2.14151,2.14185,2.14151,2.14185,7000000.0
2008-11-10 12:33:00,2.14205,2.14216,2.14178,2.14208,7000000.0
2008-11-10 12:34:00,2.14213,2.14226,2.14209,2.14209,7000000.0
2008-11-10 12:35:00,2.14252,2.14262,2.14252,2.14262,8000000.0
2008-11-10 12:36:00,2.14227,2.14227,2.14196,2.14205,8000000.0
2008-11-10 12:37:00,2.1421,2.14266,2.1421,2.14266,9000000.0
2008-11-10 12:38:00,2.14328,2.1443,2.14328,2.1443,8000000.0
2008-11-10 12:39:00,2.14437,2.14441,2.14398,2.14398,9000000.0
2008-11-10 12:40:00,2.14395,2.14406,2.14324,2.14324,7000000.0
2008-11-10 12:41:00,2.14291,2.14304,2.1427,2.1427,8000000.0
2008-11-10 12:42:00,2.14288,2.14288,2.14245,2.14254,9000000.0
2008-11-10 12:43:00,2.14197,2.14258,2.14176,2.14252,9000000.0
2008-11-10 12:44:00,2.14262,2.14275,2.14254,2.14275,8000000.0
2008-11-10 12:45:00,2.14284,2.14284,2.1422,2.1422,10000000.0
2008-11-10 12:46:00,2.14181,2.14208,2.14167,2.14195,9000000.0
2008-11-10 12:47:00,2.14172,2.14221,2.14151,2.14221,10000000.0
2008-11-10 12:48:00,2.14194,2.14204,2.14098,2.14098,11000000.0
2008-11-10 12:49:00,2.14096,2.14096,2.1405,2.1405,7000000.0
2008-11-10 12:50:00,2.14036,2.14036,2.13923,2.13923,7000000.0
2008-11-10 12:51:00,2.13887,2.1389,2.13837,2.13837,8000000.0
2008-11-10 12:52:00,2.13892,2.1399,2.13883,2.13883,11000000.0
2008-11-10 12:53:00,2.13859,2.13936,2.13859,2.13936,8000000.0
2008-11-10 12:54:00,2.13952,2.13952,2.13889,2.13889,7000000.0
2008-11-10 12:55:00,2.13816,2.13816,2.13796,2.13809,8000000.0
2008-11-10 12:56:00,2.138,2.13916,2.138,2.13916,7000000.0
2008-11-10 12:57:00,2.1389,2.13947,2.1387,2.1387,7000000.0
2008-11-10 12:58:00,2.13856,2.13891,2.13856,2.13885,8000000.0
2008-11-10 12:59:00,2.13874,2.13874,2.13862,2.13873,7000000.0
2008-11-10 13:00:00,2.13873,2.13877,2.13836,2.13836,8000000.0
2008-11-10 13:01:00,2.13846,2.13852,2.13825,2.13843,8000000.0
2008-11-10 13:02:00,2.13859,2.13915,2.13843,2.13915,7000000.0
2008-11-10 13:03:00,2.13918,2.13918,2.1369,2.1369,8000000.0
2008-11-10 13:04:00,2.13644,2.13756,2.13644,2.13756,7000000.0
2008-11-10 13:05:00,2.1374,2.1378,2.1374,2.13768,8000000.0
2008-11-10 13:06:00,2.13789,2.13801,2.1378,2.1379,7000000.0
2008-11-10 13:07:00,2.13781,2.13782,2.13761,2.13767,7000000.0
2008-11-10 13:08:00,2.1378,2.1378,2.13739,2.13742,10000000.0
2008-11-10 13:09:00,2.1376,2.13797,2.13752,2.13755,7000000.0
2008-11-10 13:10:00,2.13709,2.13725,2.13697,2.13725,9000000.0
2008-11-10 13:11:00,2.13699,2.13764,2.13697,2.13706,8000000.0
2008-11-10 13:12:00,2.13693,2.13762,2.13693,2.13762,8000000.0
2008-11-10 13:13:00,2.1373,2.13774,2.1373,2.13774,9000000.0
2008-11-10 13:14:00,2.13747,2.13747,2.13703,2.13722,7000000.0
2008-11-10 13:15:00,2.13737,2.13779,2.13737,2.13779,8000000.0
2008-11-10 13:16:00,2.13767,2.13767,2.13741,2.13741,8000000.0
2008-11-10 13:17:00,2.13734,2.13738,2.13721,2.13734,9000000.0
2008-11-10 13:18:00,2.13725,2.13725,2.13658,2.13658,10000000.0
2008-11-10 13:19:00,2.13633,2.13713,2.13633,2.13713,8000000.0
2008-11-10 13:20:00,2.13746,2.13757,2.13735,2.13757,8000000.0
2008-11-10 13:21:00,2.13737,2.13737,2.13658,2.13672,7000000.0
2008-11-10 13:22:00,2.13688,2.13793,2.13678,2.13793,11000000.0
2008-11-10 13:23:00,2.13817,2.13828,2.13799,2.13799,8000000.0
2008-11-10 13:24:00,2.13747,2.13747,2.13705,2.13705,7000000.0
2008-11-10 13:25:00,2.13681,2.1369,2.13667,2.13682,11000000.0
2008-11-10 13:26:00,2.13685,2.13685,2.13601,2.13601,10000000.0
2008-11-10 13:27:00,2.13625,2.13662,2.13625,2.13653,8000000.0
2008-11-10 13:28:00,2.13734,2.13734,2.13698,2.13698,21000000.0
2008-11-10 13:29:00,2.1369,2.13703,2.13687,2.13703,17000000.0
2008-11-10 13:30:00,2.13714,2.13758,2.13714,2.13758,7000000.0
2008-11-10 13:31:00,2.13792,2.13792,2.13767,2.13768,9000000.0
2008-11-10 13:32:00,2.13779,2.13789,2.13765,2.13765,14000000.0
2008-11-10 13:33:00,2.13773,2.13773,2.13714,2.13714,14000000.0
2008-11-10 13:34:00,2.13745,2.13836,2.13745,2.13836,31000000.0
2008-11-10 13:35:00,2.13876,2.13883,2.13876,2.13876,17000000.0
2008-11-10 13:36:00,2.13864,2.13873,2.13754,2.13779,24000000.0
2008-11-10 13:37:00,2.13816,2.1384,2.13745,2.13745,10000000.0
2008-11-10 13:38:00,2.13659,2.13722,2.13659,2.13721,18000000.0
2008-11-10 13:39:00,2.13732,2.13736,2.13675,2.13716,15000000.0
2008-11-10 13:40:00,2.13683,2.13683,2.13627,2.13654,29000000.0
2008-11-10 13:41:00,2.1367,2.13731,2.1367,2.13731,13000000.0
2008-11-10 13:42:00,2.1374,2.13775,2.1373,2.13775,8000000.0
2008-11-10 13:43:00,2.13783,2.13834,2.13783,2.13834,10000000.0
2008-11-10 13:44:00,2.1392,2.1392,2.13841,2.1385,26000000.0
2008-11-10 13:45:00,2.13864,2.14079,2.13862,2.14079,22000000.0
2008-11-10 13:46:00,2.14152,2.14161,2.14136,2.14136,19000000.0
2008-11-10 13:47:00,2.14141,2.14266,2.14125,2.14125,17000000.0
2008-11-10 13:48:00,2.14044,2.14044,2.13988,2.13988,22000000.0
2008-11-10 13:49:00,2.14043,2.14099,2.14043,2.14081,24000000.0
2008-11-10 13:50:00,2.13977,2.14046,2.13977,2.14014,15000000.0
2008-11-10 13:51:00,2.13885,2.13948,2.13885,2.13948,22000000.0
2008-11-10 13:52:00,2.13953,2.13953,2.13821,2.13851,32000000.0
2008-11-10 13:53:00,2.1385,2.13902,2.1385,2.13902,28000000.0
2008-11-10 13:54:00,2.13932,2.1395,2.13913,2.13936,31000000.0
2008-11-10 13:55:00,2.13884,2.13893,2.13858,2.13893,20000000.0
2008-11-10 13:56:00,2.13931,2.13933,2.13918,2.13927,24000000.0
2008-11-10 13:57:00,2.13982,2.14063,2.13982,2.14063,34000000.0
2008-11-10 13:58:00,2.14055,2.14055,2.13996,2.13996,16000000.0
2008-11-10 13:59:00,2.14036,2.14036,2.14009,2.14009,30000000.0
2008-11-10 14:00:00,2.14047,2.14134,2.14047,2.14134,39000000.0
2008-11-10 14:01:00,2.14108,2.14123,2.14106,2.1411,30000000.0
2008-11-10 14:02:00,2.1412,2.14121,2.14099,2.14099,19000000.0
2008-11-10 14:03:00,2.14103,2.14211,2.14103,2.14211,23000000.0
2008-11-10 14:04:00,2.14229,2.14229,2.14213,2.14223,33000000.0
2008-11-10 14:05:00,2.14237,2.1437,2.14237,2.1437,28000000.0
2008-11-10 14:06:00,2.14341,2.14365,2.1433,2.14358,31000000.0
2008-11-10 14:07:00,2.14321,2.14321,2.14227,2.14282,31000000.0
2008-11-10 14:08:00,2.14313,2.14313,2.14259,2.14264,27000000.0
2008-11-10 14:09:00,2.14244,2.14244,2.1422,2.14221,27000000.0
2008-11-10 14:10:00,2.14199,2.14214,2.14193,2.14198,24000000.0
2008-11-10 14:11:00,2.14207,2.14207,2.1418,2.1418,21000000.0
2008-11-10 14:12:00,2.14172,2.14187,2.14167,2.14175,22000000.0
2008-11-10 14:13:00,2.14188,2.14188,2.14162,2.14162,13000000.0
2008-11-10 14:14:00,2.14166,2.14196,2.14166,2.14196,21000000.0
2008-11-10 14:15:00,2.14228,2.14309,2.14228,2.14306,25000000.0
2008-11-10 14:16:00,2.14297,2.14309,2.14244,2.14266,26000000.0
2008-11-10 14:17:00,2.14238,2.14238,2.14219,2.14219,32000000.0
2008-11-10 14:18:00,2.14223,2.14244,2.14223,2.14229,27000000.0
2008-11-10 14:19:00,2.14203,2.14203,2.14046,2.14056,35000000.0
2008-11-10 14:20:00,2.14048,2.14088,2.14048,2.14088,32000000.0
2008-11-10 14:21:00,2.1407,2.14169,2.14061,2.14169,39000000.0
2008-11-10 14:22:00,2.14137,2.14176,2.1412,2.14176,22000000.0
2008-11-10 14:23:00,2.14184,2.14209,2.14181,2.14192,40000000.0
2008-11-10 14:24:00,2.14243,2.14243,2.1421,2.14213,10000000.0
2008-11-10 14:25:00,2.14241,2.14249,2.14224,2.14227,35000000.0
2008-11-10 14:26:00,2.1422,2.14259,2.1422,2.1424,18000000.0
2008-11-10 14:27:00,2.14263,2.14297,2.14259,2.14295,28000000.0
2008-11-10 14:28:00,2.14315,2.14452,2.14315,2.14422,21000000.0
2008-11-10 14:29:00,2.14439,2.14477,2.14439,2.14456,16000000.0
2008-11-10 14:30:00,2.1445,2.1445,2.14408,2.14408,25000000.0
2008-11-10 14:31:00,2.14333,2.14335,2.14307,2.14322,26000000.0
2008-11-10 14:32:00,2.14287,2.14341,2.14287,2.14341,32000000.0
2008-11-10 14:33:00,2.14371,2.14448,2.14342,2.14448,20000000.0
2008-11-10 14:34:00,2.14533,2.14533,2.14372,2.14389,25000000.0
2008-11-10 14:35:00,2.14374,2.14378,2.14363,2.14364,23000000.0
2008-11-10 14:36:00,2.14337,2.14365,2.14337,2.14365,11000000.0
2008-11-10 14:37:00,2.14378,2.14459,2.14378,2.14459,41000000.0
2008-11-10 14:38:00,2.14469,2.14469,2.14446,2.14446,54000000.0
2008-11-10 14:39:00,2.14492,2.14518,2.14481,2.14518,36000000.0
2008-11-10 14:40:00,2.14505,2.14505,2.14383,2.14383,36000000.0
2008-11-10 14:41:00,2.14406,2.14406,2.14379,2.14389,41000000.0
2008-11-10 14:42:00,2.1436,2.14375,2.14198,2.14198,19000000.0
2008-11-10 14:43:00,2.14177,2.14262,2.14168,2.14168,20000000.0
2008-11-10 14:44:00,2.14112,2.14112,2.14035,2.14039,25000000.0
2008-11-10 14:45:00,2.1408,2.14177,2.1408,2.14131,33000000.0
2008-11-10 14:46:00,2.14124,2.14145,2.14124,2.14145,11000000.0
2008-11-10 14:47:00,2.14084,2.14112,2.14084,2.14112,7000000.0
2008-11-10 14:48:00,2.14103,2.14103,2.14094,2.14095,21000000.0
2008-11-10 14:49:00,2.14072,2.14076,2.14034,2.14034,32000000.0
2008-11-10 14:50:00,2.13981,2.14002,2.13975,2.13975,33000000.0
2008-11-10 14:51:00,2.13984,2.14049,2.13984,2.14049,37000000.0
2008-11-10 14:52:00,2.14058,2.14067,2.14043,2.14067,17000000.0
2008-11-10 14:53:00,2.14053,2.14053,2.14009,2.1402,22000000.0
2008-11-10 14:54:00,2.14035,2.14069,2.14035,2.14069,17000000.0
2008-11-10 14:55:00,2.14067,2.14145,2.14066,2.14145,7000000.0
2008-11-10 14:56:00,2.14133,2.14155,2.141,2.141,21000000.0
2008-11-10 14:57:00,2.14083,2.14092,2.14081,2.14092,12000000.0
2008-11-10 14:58:00,2.14095,2.14153,2.14093,2.14153,31000000.0
2008-11-10 14:59:00,2.14149,2.14162,2.14146,2.14146,20000000.0
2008-11-10 15:00:00,2.14129,2.14137,2.14106,2.14106,32000000.0
2008-11-10 15:01:00,2.14104,2.14104,2.14073,2.14078,14000000.0
2008-11-10 15:02:00,2.14067,2.1409,2.14056,2.14086,26000000.0
2008-11-10 15:03:00,2.14115,2.14123,2.14108,2.1412,30000000.0
2008-11-10 15:04:00,2.14123,2.14176,2.14087,2.14176,29000000.0
2008-11-10 15:05:00,2.14138,2.14154,2.14135,2.14154,28000000.0
2008-11-10 15:06:00,2.1416,2.14181,2.14146,2.14175,16000000.0
2008-11-10 15:07:00,2.14189,2.14214,2.14189,2.14201,26000000.0
2008-11-10 15:08:00,2.14185,2.14185,2.14141,2.14141,25000000.0
2008-11-10 15:09:00,2.1409,2.14163,2.14088,2.14151,34000000.0
2008-11-10 15:10:00,2.14194,2.14202,2.14173,2.14173,36000000.0
2008-11-10 15:11:00,2.1417,2.14185,2.1417,2.14185,27000000.0
2008-11-10 15:12:00,2.14182,2.14182,2.14153,2.14157,26000000.0
2008-11-10 15:13:00,2.14138,2.14138,2.14034,2.14034,41000000.0
2008-11-10 15:14:00,2.14034,2.14067,2.14007,2.14067,30000000.0
2008-11-10 15:15:00,2.14065,2.14123,2.14065,2.14123,21000000.0
2008-11-10 15:16:00,2.14112,2.14135,2.14077,2.14135,9000000.0
2008-11-10 15:17:00,2.14179,2.14202,2.14081,2.14125,26000000.0
2008-11-10 15:18:00,2.14233,2.14239,2.14202,2.14239,10000000.0
2008-11-10 15:19:00,2.14243,2.14243,2.1421,2.1421,16000000.0
2008-11-10 15:20:00,2.14192,2.14215,2.14192,2.14214,20000000.0
2008-11-10 15:21:00,2.1428,2.14409,2.1428,2.14409,12000000.0
2008-11-10 15:22:00,2.14465,2.14507,2.14465,2.14507,22000000.0
2008-11-10 15:23:00,2.14568,2.14644,2.14547,2.14644,36000000.0
2008-11-10 15:24:00,2.14638,2.14638,2.14605,2.14605,20000000.0
2008-11-10 15:25:00,2.14588,2.14589,2.14569,2.14582,14000000.0
2008-11-10 15:26:00,2.14561,2.14571,2.14538,2.14558,40000000.0
2008-11-10 15:27:00,2.14515,2.14537,2.14508,2.14532,32000000.0
2008-11-10 15:28:00,2.14526,2.14542,2.14514,2.14541,55000000.0
2008-11-10 15:29:00,2.14541,2.14541,2.14351,2.14356,47000000.0
2008-11-10 15:30:00,2.14337,2.14529,2.14337,2.1452,71000000.0
2008-11-10 15:31:00,2.14514,2.1453,2.14408,2.14408,58000000.0
2008-11-10 15:32:00,2.14432,2.14476,2.14432,2.14473,25000000.0
2008-11-10 15:33:00,2.14502,2.14617,2.14502,2.14527,32000000.0
2008-11-10 15:34:00,2.14516,2.14599,2.14516,2.14599,22000000.0
2008-11-10 15:35:00,2.14566,2.14566,2.14506,2.14506,30000000.0
2008-11-10 15:36:00,2.14517,2.14518,2.14501,2.14518,23000000.0
2008-11-10 15:37:00,2.14533,2.14538,2.1449,2.14538,24000000.0
2008-11-10 15:38:00,2.14589,2.14609,2.14578,2.14609,61000000.0
2008-11-10 15:39:00,2.14619,2.14619,2.14579,2.14587,40000000.0
2008-11-10 15:40:00,2.14572,2.14617,2.14561,2.14568,37000000.0
2008-11-10 15:41:00,2.14566,2.14637,2.14535,2.14637,43000000.0
2008-11-10 15:42:00,2.14646,2.14646,2.1461,2.1464,41000000.0
2008-11-10 15:43:00,2.14636,2.14636,2.14545,2.14545,30000000.0
2008-11-10 15:44:00,2.14564,2.14601,2.14564,2.14575,29000000.0
2008-11-10 15:45:00,2.14578,2.14599,2.14552,2.14552,36000000.0
2008-11-10 15:46:00,2.14542,2.14549,2.14497,2.14514,24000000.0
2008-11-10 15:47:00,2.1452,2.14565,2.1452,2.14521,31000000.0
2008-11-10 15:48:00,2.14533,2.14573,2.14533,2.14573,33000000.0
2008-11-10 15:49:00,2.14596,2.1461,2.14565,2.1461,25000000.0
2008-11-10 15:50:00,2.14582,2.14582,2.14521,2.14521,11000000.0
2008-11-10 15:51:00,2.14456,2.1447,2.14437,2.1447,37000000.0
2008-11-10 15:52:00,2.14399,2.14468,2.14399,2.14448,23000000.0
2008-11-10 15:53:00,2.14521,2.14563,2.14521,2.14529,15000000.0
2008-11-10 15:54:00,2.1451,2.1451,2.14415,2.14466,26000000.0
2008-11-10 15:55:00,2.14472,2.14509,2.14472,2.14509,33000000.0
2008-11-10 15:56:00,2.14451,2.14491,2.14451,2.1448,36000000.0
2008-11-10 15:57:00,2.14468,2.1449,2.14463,2.1449,34000000.0
2008-11-10 15:58:00,2.14456,2.14482,2.14437,2.1444,24000000.0
2008-11-10 15:59:00,2.14419,2.14432,2.1434,2.1434,23000000.0
2008-11-10 16:00:00,2.14356,2.14356,2.14343,2.14343,51000000.0
2008-11-10 16:01:00,2.14331,2.1434,2.14218,2.14256,31000000.0
2008-11-10 16:02:00,2.14365,2.14414,2.14365,2.14382,29000000.0
2008-11-10 16:03:00,2.14415,2.14415,2.14384,2.14403,51000000.0
2008-11-10 16:04:00,2.14413,2.14413,2.14339,2.14339,38000000.0
2008-11-10 16:05:00,2.1435,2.14372,2.14229,2.14247,37000000.0
2008-11-10 16:06:00,2.14197,2.14207,2.14175,2.14175,33000000.0
2008-11-10 16:07:00,2.14185,2.14285,2.14185,2.14274,37000000.0
2008-11-10 16:08:00,2.14286,2.1437,2.14286,2.14305,37000000.0
2008-11-10 16:09:00,2.1425,2.1425,2.14142,2.14142,44000000.0
2008-11-10 16:10:00,2.14103,2.14158,2.14103,2.14158,41000000.0
2008-11-10 16:11:00,2.14116,2.14179,2.14116,2.1417,27000000.0
2008-11-10 16:12:00,2.14127,2.14127,2.14085,2.14085,22000000.0
2008-11-10 16:13:00,2.14015,2.14069,2.13975,2.14069,38000000.0
2008-11-10 16:14:00,2.14052,2.14052,2.14008,2.1402,41000000.0
2008-11-10 16:15:00,2.14005,2.14006,2.13982,2.13982,42000000.0
2008-11-10 16:16:00,2.13942,2.13991,2.13942,2.13974,45000000.0
2008-11-10 16:17:00,2.1391,2.13925,2.1379,2.1379,22000000.0
2008-11-10 16:18:00,2.13837,2.13903,2.13837,2.13903,49000000.0
2008-11-10 16:19:00,2.13921,2.13921,2.13899,2.13912,27000000.0
2008-11-10 16:20:00,2.13903,2.13903,2.13879,2.13898,52000000.0
2008-11-10 16:21:00,2.13815,2.13843,2.1381,2.13838,37000000.0
2008-11-10 16:22:00,2.13859,2.13875,2.13847,2.1386,50000000.0
2008-11-10 16:23:00,2.13894,2.13904,2.13867,2.13904,48000000.0
2008-11-10 16:24:00,2.13933,2.13988,2.13925,2.13988,44000000.0
2008-11-10 16:25:00,2.13979,2.1399,2.13954,2.13961,28000000.0
2008-11-10 16:26:00,2.13959,2.14019,2.13959,2.14019,41000000.0
2008-11-10 16:27:00,2.1402,2.14025,2.13999,2.13999,46000000.0
2008-11-10 16:28:00,2.14007,2.14065,2.14007,2.14065,34000000.0
2008-11-10 16:29:00,2.14113,2.14142,2.14113,2.14134,24000000.0
2008-11-10 16:30:00,2.14129,2.14137,2.14092,2.14137,43000000.0
2008-11-10 16:31:00,2.14129,2.14129,2.14066,2.14074,36000000.0
2008-11-10 16:32:00,2.14076,2.14076,2.14008,2.14064,34000000.0
2008-11-10 16:33:00,2.14086,2.14089,2.14039,2.14039,41000000.0
2008-11-10 16:34:00,2.14014,2.14014,2.13934,2.13934,29000000.0
2008-11-10 16:35:00,2.13936,2.13976,2.1391,2.1391,53000000.0
2008-11-10 16:36:00,2.13883,2.13961,2.13883,2.13931,43000000.0
2008-11-10 16:37:00,2.13895,2.13976,2.13895,2.13976,56000000.0
2008-11-10 16:38:00,2.13964,2.1405,2.13934,2.13998,34000000.0
2008-11-10 16:39:00,2.14025,2.14076,2.14025,2.14053,43000000.0
2008-11-10 16:40:00,2.14087,2.14122,2.14072,2.14122,63000000.0
2008-11-10 16:41:00,2.14132,2.14139,2.14105,2.14107,44000000.0
2008-11-10 16:42:00,2.14027,2.14027,2.1395,2.13997,57000000.0
2008-11-10 16:43:00,2.14023,2.14023,2.13909,2.13909,20000000.0
2008-11-10 16:44:00,2.13873,2.13873,2.13741,2.13741,34000000.0
2008-11-10 16:45:00,2.13646,2.13646,2.13547,2.13597,41000000.0
2008-11-10 16:46:00,2.1369,2.13821,2.1369,2.13783,59000000.0
2008-11-10 16:47:00,2.13812,2.13906,2.13733,2.13906,55000000.0
2008-11-10 16:48:00,2.13934,2.14026,2.13792,2.13792,46000000.0
2008-11-10 16:49:00,2.13825,2.13908,2.13824,2.139,35000000.0
2008-11-10 16:50:00,2.14138,2.14263,2.14138,2.14263,45000000.0
2008-11-10 16:51:00,2.14198,2.14198,2.14046,2.14046,30000000.0
2008-11-10 16:52:00,2.14054,2.14054,2.13862,2.13862,30000000.0
2008-11-10 16:53:00,2.13868,2.13919,2.13868,2.13919,19000000.0
2008-11-10 16:54:00,2.13924,2.13924,2.1388,2.13915,18000000.0
2008-11-10 16:55:00,2.13934,2.1405,2.13895,2.1405,40000000.0
2008-11-10 16:56:00,2.14202,2.14332,2.14113,2.14332,37000000.0
2008-11-10 16:57:00,2.1433,2.1433,2.13909,2.13909,17000000.0
2008-11-10 16:58:00,2.13889,2.13904,2.13752,2.13806,45000000.0
2008-11-10 16:59:00,2.13869,2.13915,2.13743,2.13743,39000000.0
2008-11-10 17:00:00,2.1374,2.13753,2.13667,2.13667,47000000.0
2008-11-10 17:01:00,2.13714,2.13866,2.13714,2.13858,26000000.0
2008-11-10 17:02:00,2.13859,2.13864,2.13825,2.13856,33000000.0
2008-11-10 17:03:00,2.13835,2.13856,2.13815,2.13815,33000000.0
2008-11-10 17:04:00,2.13776,2.13797,2.13769,2.13769,37000000.0
2008-11-10 17:05:00,2.13766,2.14021,2.13766,2.14021,35000000.0
2008-11-10 17:06:00,2.14008,2.14028,2.1399,2.14028,46000000.0
2008-11-10 17:07:00,2.14198,2.14198,2.14037,2.14063,33000000.0
2008-11-10 17:08:00,2.14081,2.14198,2.14081,2.14198,45000000.0
2008-11-10 17:09:00,2.14186,2.14186,2.1409,2.14173,47000000.0
2008-11-10 17:10:00,2.14195,2.14195,2.1408,2.1408,36000000.0
2008-11-10 17:11:00,2.14098,2.14153,2.14078,2.14153,44000000.0
2008-11-10 17:12:00,2.14172,2.14172,2.14133,2.14148,23000000.0
2008-11-10 17:13:00,2.14149,2.1415,2.14107,2.1415,35000000.0
2008-11-10 17:14:00,2.14111,2.14157,2.1407,2.14072,27000000.0
2008-11-10 17:15:00,2.14084,2.14128,2.14084,2.14128,26000000.0
2008-11-10 17:16:00,2.14196,2.14196,2.14119,2.14119,27000000.0
2008-11-10 17:17:00,2.14116,2.14246,2.14116,2.14246,38000000.0
2008-11-10 17:18:00,2.1426,2.14292,2.1426,2.14292,29000000.0
2008-11-10 17:19:00,2.14281,2.14405,2.14281,2.14396,19000000.0
2008-11-10 17:20:00,2.14439,2.14439,2.14399,2.14399,29000000.0
2008-11-10 17:21:00,2.14397,2.14423,2.14331,2.14331,26000000.0
2008-11-10 17:22:00,2.14407,2.14516,2.14407,2.14516,30000000.0
2008-11-10 17:23:00,2.14498,2.14579,2.14459,2.14459,32000000.0
2008-11-10 17:24:00,2.14417,2.14422,2.14263,2.14263,23000000.0
2008-11-10 17:25:00,2.14277,2.14281,2.14251,2.14251,20000000.0
2008-11-10 17:26:00,2.14205,2.14205,2.1408,2.1408,18000000.0
2008-11-10 17:27:00,2.14144,2.14144,2.14071,2.14077,44000000.0
2008-11-10 17:28:00,2.14038,2.14101,2.1399,2.14064,39000000.0
2008-11-10 17:29:00,2.14141,2.14412,2.14141,2.14412,36000000.0
2008-11-10 17:30:00,2.14408,2.14511,2.14408,2.14505,61000000.0
2008-11-10 17:31:00,2.14481,2.14554,2.14481,2.14535,62000000.0
2008-11-10 17:32:00,2.14522,2.14633,2.14496,2.14633,54000000.0
2008-11-10 17:33:00,2.1463,2.14712,2.14624,2.14712,64000000.0
2008-11-10 17:34:00,2.14773,2.14773,2.14744,2.14769,60000000.0
2008-11-10 17:35:00,2.14849,2.14935,2.14849,2.14886,43000000.0
2008-11-10 17:36:00,2.14896,2.14957,2.14848,2.14957,58000000.0
2008-11-10 17:37:00,2.14942,2.14985,2.14929,2.14955,47000000.0
2008-11-10 17:38:00,2.14917,2.14941,2.14911,2.14939,44000000.0
2008-11-10 17:39:00,2.1498,2.15049,2.14976,2.15049,41000000.0
2008-11-10 17:40:00,2.14952,2.14952,2.14598,2.14598,59000000.0
2008-11-10 17:41:00,2.14558,2.14587,2.14543,2.14566,50000000.0
2008-11-10 17:42:00,2.1459,2.14689,2.1459,2.14689,37000000.0
2008-11-10 17:43:00,2.1475,2.15011,2.1475,2.14966,33000000.0
2008-11-10 17:44:00,2.15028,2.15051,2.1486,2.1486,46000000.0
2008-11-10 17:45:00,2.14729,2.14732,2.14718,2.14723,49000000.0
2008-11-10 17:46:00,2.14766,2.14812,2.14743,2.14812,56000000.0
2008-11-10 17:47:00,2.14662,2.14717,2.14662,2.14687,65000000.0
2008-11-10 17:48:00,2.14685,2.14747,2.14623,2.14623,61000000.0
2008-11-10 17:49:00,2.14602,2.14602,2.14459,2.14491,72000000.0
2008-11-10 17:50:00,2.1451,2.14577,2.1451,2.14577,53000000.0
2008-11-10 17:51:00,2.14605,2.14802,2.14605,2.14802,54000000.0
2008-11-10 17:52:00,2.14846,2.14846,2.14734,2.14734,51000000.0
2008-11-10 17:53:00,2.14867,2.1498,2.14864,2.14864,42000000.0
2008-11-10 17:54:00,2.14838,2.15168,2.14832,2.15168,32000000.0
2008-11-10 17:55:00,2.15533,2.15775,2.15533,2.15682,32000000.0
2008-11-10 17:56:00,2.15652,2.15763,2.15652,2.15685,47000000.0
2008-11-10 17:57:00,2.15659,2.15776,2.15659,2.15773,34000000.0
2008-11-10 17:58:00,2.15698,2.15818,2.15698,2.1579,44000000.0
2008-11-10 17:59:00,2.15789,2.15941,2.15789,2.15791,39000000.0
2008-11-10 18:00:00,2.15717,2.15717,2.15643,2.1569,32000000.0
2008-11-10 18:01:00,2.15717,2.15739,2.15692,2.15739,52000000.0
2008-11-10 18:02:00,2.15678,2.15707,2.15617,2.15617,30000000.0
2008-11-10 18:03:00,2.15671,2.15703,2.15598,2.15703,38000000.0
2008-11-10 18:04:00,2.1565,2.15715,2.15618,2.15618,38000000.0
2008-11-10 18:05:00,2.1567,2.15736,2.1567,2.15734,36000000.0
2008-11-10 18:06:00,2.15756,2.15849,2.15737,2.15849,32000000.0
2008-11-10 18:07:00,2.15813,2.15906,2.15813,2.15862,38000000.0
2008-11-10 18:08:00,2.15854,2.15961,2.15854,2.15961,56000000.0
2008-11-10 18:09:00,2.16002,2.1601,2.1598,2.15997,34000000.0
2008-11-10 18:10:00,2.15966,2.15966,2.15873,2.15873,26000000.0
2008-11-10 18:11:00,2.15816,2.15817,2.15767,2.15767,34000000.0
2008-11-10 18:12:00,2.15728,2.15728,2.1561,2.15625,24000000.0
2008-11-10 18:13:00,2.15567,2.15818,2.1554,2.15818,30000000.0
2008-11-10 18:14:00,2.15848,2.15908,2.1567,2.1567,22000000.0
2008-11-10 18:15:00,2.15663,2.15708,2.15661,2.15668,21000000.0
2008-11-10 18:16:00,2.15669,2.15699,2.15668,2.1569,66000000.0
2008-11-10 18:17:00,2.15677,2.15754,2.15677,2.15719,60000000.0
2008-11-10 18:18:00,2.15686,2.1569,2.15556,2.15606,33000000.0
2008-11-10 18:19:00,2.15701,2.15835,2.15701,2.15835,46000000.0
2008-11-10 18:20:00,2.15686,2.15812,2.15671,2.15812,61000000.0
2008-11-10 18:21:00,2.15768,2.15926,2.15768,2.15838,37000000.0
2008-11-10 18:22:00,2.15827,2.15827,2.15619,2.15619,49000000.0
2008-11-10 18:23:00,2.15643,2.15727,2.15643,2.15695,34000000.0
2008-11-10 18:24:00,2.1569,2.15724,2.15609,2.15609,47000000.0
2008-11-10 18:25:00,2.15634,2.15728,2.15634,2.15728,31000000.0
2008-11-10 18:26:00,2.15762,2.15784,2.15762,2.15774,43000000.0
2008-11-10 18:27:00,2.15711,2.15711,2.15551,2.15551,35000000.0
2008-11-10 18:28:00,2.1552,2.1553,2.15483,2.15522,18000000.0
2008-11-10 18:29:00,2.15546,2.15734,2.15546,2.15734,24000000.0
2008-11-10 18:30:00,2.15894,2.15954,2.1584,2.1584,32000000.0
2008-11-10 18:31:00,2.15787,2.15883,2.15775,2.15883,46000000.0
2008-11-10 18:32:00,2.15888,2.16182,2.15888,2.16041,55000000.0
2008-11-10 18:33:00,2.15941,2.15941,2.15874,2.15879,29000000.0
2008-11-10 18:34:00,2.15867,2.15889,2.15833,2.15833,32000000.0
2008-11-10 18:35:00,2.15832,2.1586,2.15829,2.15839,47000000.0
2008-11-10 18:36:00,2.15785,2.15835,2.15751,2.15751,65000000.0
2008-11-10 18:37:00,2.15641,2.15641,2.1548,2.1548,63000000.0
2008-11-10 18:38:00,2.15445,2.15582,2.15376,2.15582,61000000.0
2008-11-10 18:39:00,2.1563,2.15655,2.15616,2.15654,37000000.0
2008-11-10 18:40:00,2.1573,2.15758,2.15701,2.15701,52000000.0
2008-11-10 18:41:00,2.15637,2.15637,2.15567,2.15605,68000000.0
2008-11-10 18:42:00,2.15616,2.15719,2.15616,2.15666,40000000.0
2008-11-10 18:43:00,2.15663,2.15725,2.15612,2.15725,39000000.0
2008-11-10 18:44:00,2.15729,2.15776,2.15581,2.15581,33000000.0
2008-11-10 18:45:00,2.15602,2.15702,2.15602,2.15702,57000000.0
2008-11-10 18:46:00,2.15725,2.15962,2.15725,2.15962,61000000.0
2008-11-10 18:47:00,2.15985,2.16034,2.15936,2.16034,41000000.0
2008-11-10 18:48:00,2.16079,2.16079,2.15815,2.15815,26000000.0
2008-11-10 18:49:00,2.15817,2.15858,2.15815,2.15838,31000000.0
2008-11-10 18:50:00,2.15867,2.1591,2.15848,2.1591,37000000.0
2008-11-10 18:51:00,2.15936,2.16094,2.1589,2.16094,17000000.0
2008-11-10 18:52:00,2.16172,2.1658,2.16172,2.1658,33000000.0
2008-11-10 18:53:00,2.16444,2.16471,2.16414,2.16471,31000000.0
2008-11-10 18:54:00,2.16442,2.16953,2.16434,2.16953,11000000.0
2008-11-10 18:55:00,2.17124,2.17187,2.17063,2.17063,22000000.0
2008-11-10 18:56:00,2.17,2.17047,2.16927,2.17022,16000000.0
2008-11-10 18:57:00,2.16961,2.17122,2.16961,2.17008,15000000.0
2008-11-10 18:58:00,2.17024,2.17026,2.16904,2.16904,19000000.0
2008-11-10 18:59:00,2.16907,2.17253,2.16907,2.17223,26000000.0
2008-11-10 19:00:00,2.17229,2.1728,2.1721,2.1728,12000000.0
2008-11-10 19:01:00,2.17305,2.17305,2.17199,2.17259,18000000.0
2008-11-10 19:02:00,2.17284,2.17313,2.16903,2.16903,23000000.0
2008-11-10 19:03:00,2.1681,2.1681,2.16557,2.16557,21000000.0
2008-11-10 19:04:00,2.16663,2.16833,2.16663,2.16784,55000000.0
2008-11-10 19:05:00,2.1679,2.16924,2.1679,2.16924,42000000.0
2008-11-10 19:06:00,2.16881,2.16897,2.16856,2.1687,63000000.0
2008-11-10 19:07:00,2.16883,2.16924,2.16876,2.16924,39000000.0
2008-11-10 19:08:00,2.16933,2.16988,2.16933,2.16988,32000000.0
2008-11-10 19:09:00,2.16991,2.16991,2.16836,2.16836,56000000.0
2008-11-10 19:10:00,2.16866,2.16866,2.1679,2.1679,27000000.0
2008-11-10 19:11:00,2.16786,2.168,2.16708,2.16718,36000000.0
2008-11-10 19:12:00,2.16694,2.16694,2.16595,2.16649,25000000.0
2008-11-10 19:13:00,2.16723,2.16775,2.16671,2.1676,23000000.0
2008-11-10 19:14:00,2.16806,2.16981,2.16806,2.16977,37000000.0
2008-11-10 19:15:00,2.17003,2.17023,2.16987,2.17011,17000000.0
2008-11-10 19:16:00,2.16717,2.168,2.16681,2.16693,23000000.0
2008-11-10 19:17:00,2.16677,2.16702,2.16639,2.16639,17000000.0
2008-11-10 19:18:00,2.16626,2.16649,2.16568,2.16649,30000000.0
2008-11-10 19:19:00,2.166,2.16955,2.16593,2.16593,36000000.0
2008-11-10 19:20:00,2.1674,2.17052,2.1674,2.17022,23000000.0
2008-11-10 19:21:00,2.17081,2.17274,2.17081,2.17183,21000000.0
2008-11-10 19:22:00,2.17284,2.17377,2.17272,2.17377,25000000.0
2008-11-10 19:23:00,2.17301,2.17301,2.17246,2.17299,12000000.0
2008-11-10 19:24:00,2.17253,2.17339,2.17253,2.17295,39000000.0
2008-11-10 19:25:00,2.17398,2.17644,2.17361,2.17644,49000000.0
2008-11-10 19:26:00,2.17663,2.17757,2.17663,2.17757,48000000.0
2008-11-10 19:27:00,2.17843,2.17873,2.17843,2.17871,51000000.0
2008-11-10 19:28:00,2.17963,2.17963,2.17763,2.17763,40000000.0
2008-11-10 19:29:00,2.17926,2.18005,2.17926,2.17998,28000000.0
2008-11-10 19:30:00,2.18015,2.1808,2.17937,2.17937,32000000.0
2008-11-10 19:31:00,2.17982,2.18093,2.17982,2.18092,28000000.0
2008-11-10 19:32:00,2.18118,2.18167,2.18118,2.18167,31000000.0
2008-11-10 19:33:00,2.18229,2.18229,2.18208,2.18208,14000000.0
2008-11-10 19:34:00,2.1822,2.18239,2.18083,2.18083,49000000.0
2008-11-10 19:35:00,2.18252,2.18361,2.18231,2.18361,28000000.0
2008-11-10 19:36:00,2.18368,2.18368,2.18257,2.18257,16000000.0
2008-11-10 19:37:00,2.18251,2.18251,2.18059,2.18163,26000000.0
2008-11-10 19:38:00,2.1816,2.18162,2.1812,2.18154,18000000.0
2008-11-10 19:39:00,2.18164,2.18372,2.18142,2.18372,13000000.0
2008-11-10 19:40:00,2.18502,2.18507,2.18412,2.18438,16000000.0
2008-11-10 19:41:00,2.18519,2.18749,2.18519,2.18671,17000000.0
2008-11-10 19:42:00,2.18578,2.18672,2.18578,2.18672,19000000.0
2008-11-10 19:43:00,2.18802,2.19546,2.18802,2.19546,21000000.0
2008-11-10 19:44:00,2.19853,2.19865,2.19794,2.19865,21000000.0
2008-11-10 19:45:00,2.19569,2.19569,2.19119,2.19119,33000000.0
2008-11-10 19:46:00,2.18997,2.19044,2.18944,2.19044,18000000.0
2008-11-10 19:47:00,2.19013,2.19032,2.18949,2.19032,22000000.0
2008-11-10 19:48:00,2.19059,2.19101,2.19057,2.19096,18000000.0
2008-11-10 19:49:00,2.19079,2.19081,2.18792,2.18814,27000000.0
2008-11-10 19:50:00,2.18721,2.18721,2.18583,2.18709,23000000.0
2008-11-10 19:51:00,2.18784,2.18802,2.18767,2.18791,25000000.0
2008-11-10 19:52:00,2.18795,2.18807,2.18787,2.18807,15000000.0
2008-11-10 19:53:00,2.18823,2.18887,2.18823,2.18887,21000000.0
2008-11-10 19:54:00,2.1893,2.18965,2.18869,2.18965,9000000.0
2008-11-10 19:55:00,2.1889,2.18981,2.18858,2.18981,30000000.0
2008-11-10 19:56:00,2.18948,2.18991,2.18878,2.18878,20000000.0
2008-11-10 19:57:00,2.18835,2.18835,2.18799,2.18807,12000000.0
2008-11-10 19:58:00,2.18802,2.18838,2.18802,2.18838,13000000.0
2008-11-10 19:59:00,2.18803,2.18803,2.18777,2.18786,31000000.0
2008-11-10 20:00:00,2.18782,2.18796,2.1875,2.1875,23000000.0
2008-11-10 20:01:00,2.18836,2.19021,2.18836,2.19021,13000000.0
2008-11-10 20:02:00,2.18992,2.19,2.18915,2.18915,20000000.0
2008-11-10 20:03:00,2.19029,2.19198,2.19029,2.19198,18000000.0
2008-11-10 20:04:00,2.19143,2.19183,2.19142,2.19142,27000000.0
2008-11-10 20:05:00,2.19123,2.19212,2.19107,2.19107,23000000.0
2008-11-10 20:06:00,2.19086,2.19086,2.19038,2.19065,13000000.0
2008-11-10 20:07:00,2.19022,2.19022,2.18957,2.18957,29000000.0
2008-11-10 20:08:00,2.1902,2.19101,2.1902,2.19096,15000000.0
2008-11-10 20:09:00,2.19112,2.1917,2.19097,2.1917,17000000.0
2008-11-10 20:10:00,2.1924,2.19273,2.19229,2.19229,20000000.0
2008-11-10 20:11:00,2.19201,2.19201,2.1916,2.19168,10000000.0
2008-11-10 20:12:00,2.1918,2.19208,2.1918,2.19208,15000000.0
2008-11-10 20:13:00,2.19193,2.19193,2.19127,2.19127,17000000.0
2008-11-10 20:14:00,2.19104,2.19161,2.19104,2.19161,15000000.0
2008-11-10 20:15:00,2.19166,2.19166,2.18977,2.18977,10000000.0
2008-11-10 20:16:00,2.18655,2.18656,2.18519,2.18519,22000000.0
2008-11-10 20:17:00,2.18628,2.18796,2.18628,2.18721,17000000.0
2008-11-10 20:18:00,2.18708,2.1882,2.18708,2.18783,24000000.0
2008-11-10 20:19:00,2.18822,2.18954,2.18822,2.18856,9000000.0
2008-11-10 20:20:00,2.18827,2.1884,2.18811,2.18811,14000000.0
2008-11-10 20:21:00,2.18783,2.18783,2.18655,2.18655,7000000.0
2008-11-10 20:22:00,2.18614,2.18655,2.18614,2.18653,12000000.0
2008-11-10 20:23:00,2.18717,2.18847,2.18717,2.18824,8000000.0
2008-11-10 20:24:00,2.18752,2.18973,2.18752,2.18973,15000000.0
2008-11-10 20:25:00,2.19074,2.19142,2.19074,2.19142,16000000.0
2008-11-10 20:26:00,2.19106,2.19106,2.18913,2.18913,22000000.0
2008-11-10 20:27:00,2.18885,2.18903,2.18797,2.18903,11000000.0
2008-11-10 20:28:00,2.18925,2.18957,2.18917,2.18917,7000000.0
2008-11-10 20:29:00,2.18914,2.18929,2.18905,2.18927,20000000.0
2008-11-10 20:30:00,2.18962,2.19149,2.18962,2.19149,27000000.0
2008-11-10 20:31:00,2.19177,2.19177,2.19049,2.19144,17000000.0
2008-11-10 20:32:00,2.19144,2.19146,2.19026,2.19026,20000000.0
2008-11-10 20:33:00,2.19004,2.19004,2.18933,2.18939,14000000.0
2008-11-10 20:34:00,2.18951,2.18951,2.1886,2.1886,28000000.0
2008-11-10 20:35:00,2.18871,2.18974,2.18871,2.18974,23000000.0
2008-11-10 20:36:00,2.19023,2.19091,2.19023,2.19091,11000000.0
2008-11-10 20:37:00,2.19134,2.19134,2.18903,2.18903,7000000.0
2008-11-10 20:38:00,2.18888,2.18909,2.18643,2.18643,10000000.0
2008-11-10 20:39:00,2.18622,2.18828,2.18622,2.18828,9000000.0
2008-11-10 20:40:00,2.18817,2.18903,2.18781,2.18903,7000000.0
2008-11-10 20:41:00,2.18955,2.1897,2.18953,2.18967,8000000.0
2008-11-10 20:42:00,2.18971,2.18986,2.18897,2.18897,15000000.0
2008-11-10 20:43:00,2.18857,2.18908,2.18857,2.18908,12000000.0
2008-11-10 20:44:00,2.1892,2.18924,2.18912,2.18912,7000000.0
2008-11-10 20:45:00,2.18899,2.18945,2.18871,2.1893,12000000.0
2008-11-10 20:46:00,2.18957,2.18957,2.18891,2.18891,9000000.0
2008-11-10 20:47:00,2.18882,2.18932,2.18866,2.18866,11000000.0
2008-11-10 20:48:00,2.18828,2.18828,2.18819,2.18824,11000000.0
2008-11-10 20:49:00,2.18902,2.18918,2.18898,2.18918,18000000.0
2008-11-10 20:50:00,2.18948,2.18949,2.18905,2.18912,8000000.0
2008-11-10 20:51:00,2.18924,2.18929,2.18911,2.18929,18000000.0
2008-11-10 20:52:00,2.18935,2.1906,2.18935,2.1906,15000000.0
2008-11-10 20:53:00,2.19053,2.19101,2.19053,2.19101,8000000.0
2008-11-10 20:54:00,2.19035,2.19035,2.18985,2.18994,10000000.0
2008-11-10 20:55:00,2.19033,2.19033,2.1899,2.19022,8000000.0
2008-11-10 20:56:00,2.19051,2.19087,2.19051,2.19066,8000000.0
2008-11-10 20:57:00,2.19064,2.19064,2.19054,2.19058,18000000.0
2008-11-10 20:58:00,2.19012,2.19016,2.19007,2.19016,14000000.0
2008-11-10 20:59:00,2.18999,2.18999,2.1895,2.1895,8000000.0
2008-11-10 21:00:00,2.18915,2.18951,2.18892,2.18892,11000000.0
2008-11-10 21:01:00,2.18881,2.18979,2.18881,2.18979,16000000.0
2008-11-10 21:02:00,2.19017,2.19199,2.19017,2.19192,18000000.0
2008-11-10 21:03:00,2.19143,2.19148,2.19118,2.19118,13000000.0
2008-11-10 21:04:00,2.19132,2.19132,2.19117,2.1913,8000000.0
2008-11-10 21:05:00,2.19163,2.19317,2.19163,2.19317,11000000.0
2008-11-10 21:06:00,2.19345,2.19444,2.19345,2.19444,8000000.0
2008-11-10 21:07:00,2.1948,2.1948,2.19312,2.19312,7000000.0
2008-11-10 21:08:00,2.19319,2.19322,2.19299,2.19316,11000000.0
2008-11-10 21:09:00,2.19315,2.19315,2.19227,2.19227,9000000.0
2008-11-10 21:10:00,2.1923,2.1923,2.19189,2.19206,9000000.0
2008-11-10 21:11:00,2.19236,2.1926,2.19231,2.19231,8000000.0
2008-11-10 21:12:00,2.1919,2.1919,2.18946,2.19133,8000000.0
2008-11-10 21:13:00,2.19183,2.19199,2.19183,2.19199,8000000.0
2008-11-10 21:14:00,2.19183,2.19183,2.19135,2.19135,8000000.0
2008-11-10 21:15:00,2.19161,2.19248,2.19161,2.19248,11000000.0
2008-11-10 21:16:00,2.1925,2.19272,2.19247,2.19247,9000000.0
2008-11-10 21:17:00,2.19177,2.19177,2.1906,2.1906,7000000.0
2008-11-10 21:18:00,2.19038,2.19095,2.19038,2.19095,7000000.0
2008-11-10 21:19:00,2.19088,2.191,2.19083,2.191,7000000.0
2008-11-10 21:20:00,2.1909,2.19107,2.18999,2.18999,12000000.0
2008-11-10 21:21:00,2.18917,2.19035,2.18895,2.19035,8000000.0
2008-11-10 21:22:00,2.19064,2.19064,2.19042,2.19052,7000000.0
2008-11-10 21:23:00,2.19065,2.19123,2.19065,2.19123,10000000.0
2008-11-10 21:24:00,2.19096,2.19096,2.1901,2.19038,8000000.0
2008-11-10 21:25:00,2.19036,2.19059,2.19036,2.19059,9000000.0
2008-11-10 21:26:00,2.19027,2.19027,2.18952,2.18971,17000000.0
2008-11-10 21:27:00,2.19004,2.19189,2.19004,2.19189,31000000.0
2008-11-10 21:28:00,2.19132,2.19343,2.19054,2.19343,20000000.0
2008-11-10 21:29:00,2.19448,2.20361,2.19448,2.20361,11000000.0
2008-11-10 21:30:00,2.20499,2.20499,2.20222,2.20238,9000000.0
2008-11-10 21:31:00,2.20249,2.20288,2.20249,2.20268,7000000.0
2008-11-10 21:32:00,2.20209,2.20209,2.20014,2.20076,8000000.0
2008-11-10 21:33:00,2.20066,2.20089,2.20064,2.20089,7000000.0
2008-11-10 21:34:00,2.20099,2.20105,2.20095,2.20095,10000000.0
2008-11-10 21:35:00,2.19942,2.19952,2.19932,2.19932,11000000.0
2008-11-10 21:36:00,2.19882,2.19882,2.19838,2.19869,11000000.0
2008-11-10 21:37:00,2.19861,2.19896,2.19861,2.19875,10000000.0
2008-11-10 21:38:00,2.19898,2.19907,2.1986,2.19894,26000000.0
2008-11-10 21:39:00,2.19922,2.19961,2.19922,2.1994,18000000.0
2008-11-10 21:40:00,2.19959,2.19959,2.19836,2.19864,12000000.0
2008-11-10 21:41:00,2.1985,2.19882,2.19839,2.19839,13000000.0
2008-11-10 21:42:00,2.19858,2.19858,2.19752,2.19752,7000000.0
2008-11-10 21:43:00,2.19738,2.19877,2.19738,2.19868,11000000.0
2008-11-10 21:44:00,2.19889,2.19923,2.19872,2.19923,18000000.0
2008-11-10 21:45:00,2.19967,2.19977,2.19955,2.19955,10000000.0
2008-11-10 21:46:00,2.19947,2.19947,2.19869,2.19886,15000000.0
2008-11-10 21:47:00,2.19884,2.19953,2.19867,2.19867,10000000.0
2008-11-10 21:48:00,2.19846,2.19899,2.19846,2.19899,7000000.0
2008-11-10 21:49:00,2.19929,2.19986,2.19921,2.19986,8000000.0
2008-11-10 21:50:00,2.19987,2.19987,2.19911,2.19933,10000000.0
2008-11-10 21:51:00,2.19981,2.1999,2.19973,2.1999,8000000.0
2008-11-10 21:52:00,2.19983,2.20003,2.19971,2.20003,10000000.0
2008-11-10 21:53:00,2.20032,2.20075,2.20032,2.2006,8000000.0
2008-11-10 21:54:00,2.20127,2.20147,2.20127,2.20139,9000000.0
2008-11-10 21:55:00,2.20031,2.20054,2.19996,2.19996,11000000.0
2008-11-10 21:56:00,2.20167,2.20167,2.20114,2.20125,22000000.0
2008-11-10 21:57:00,2.20044,2.20068,2.19789,2.19905,13000000.0
2008-11-10 21:58:00,2.19903,2.1996,2.19892,2.19958,16000000.0
2008-11-10 21:59:00,2.20045,2.20109,2.20045,2.20076,25000000.0
2008-11-10 22:00:00,2.20093,2.20093,2.20061,2.20069,12000000.0
2008-11-10 22:01:00,2.20118,2.20163,2.20118,2.2012,19000000.0
2008-11-10 22:02:00,2.20121,2.20121,2.20064,2.20064,11000000.0
2008-11-10 22:03:00,2.20036,2.20046,2.20026,2.20046,33000000.0
2008-11-10 22:04:00,2.20065,2.20209,2.20065,2.20209,11000000.0
2008-11-10 22:05:00,2.20254,2.20269,2.20219,2.20269,16000000.0
2008-11-10 22:06:00,2.20352,2.20361,2.20341,2.20341,8000000.0
2008-11-10 22:07:00,2.20325,2.20439,2.20268,2.20439,15000000.0
2008-11-10 22:08:00,2.20453,2.20505,2.20453,2.20494,30000000.0
2008-11-10 22:09:00,2.20488,2.20488,2.2045,2.20463,13000000.0
2008-11-10 22:10:00,2.20432,2.20432,2.20349,2.20349,8000000.0
2008-11-10 22:11:00,2.20284,2.20374,2.20284,2.20374,11000000.0
2008-11-10 22:12:00,2.20425,2.20499,2.20418,2.20484,15000000.0
2008-11-10 22:13:00,2.20429,2.20429,2.20377,2.20386,10000000.0
2008-11-10 22:14:00,2.20249,2.20341,2.20171,2.20339,13000000.0
2008-11-10 22:15:00,2.20345,2.20345,2.20273,2.20273,9000000.0
2008-11-10 22:16:00,2.20256,2.20256,2.20054,2.20054,8000000.0
2008-11-10 22:17:00,2.19967,2.19967,2.19836,2.19836,16000000.0
2008-11-10 22:18:00,2.19804,2.19833,2.19788,2.19833,9000000.0
2008-11-10 22:19:00,2.19828,2.19828,2.19669,2.19669,9000000.0
2008-11-10 22:20:00,2.19651,2.19672,2.1962,2.19672,7000000.0
2008-11-10 22:21:00,2.19658,2.19666,2.19647,2.19665,11000000.0
2008-11-10 22:22:00,2.19679,2.19679,2.1964,2.1964,11000000.0
2008-11-10 22:23:00,2.19735,2.19912,2.19735,2.19912,15000000.0
2008-11-10 22:24:00,2.19909,2.19909,2.19832,2.19832,10000000.0
2008-11-10 22:25:00,2.19812,2.19812,2.1976,2.1976,8000000.0
2008-11-10 22:26:00,2.19816,2.19922,2.19816,2.19922,8000000.0
2008-11-10 22:27:00,2.19914,2.19947,2.19889,2.19889,10000000.0
2008-11-10 22:28:00,2.1983,2.19852,2.19808,2.19808,10000000.0
2008-11-10 22:29:00,2.19796,2.19796,2.19686,2.19736,7000000.0
2008-11-10 22:30:00,2.19746,2.19746,2.19518,2.19707,11000000.0
2008-11-10 22:31:00,2.19775,2.19791,2.19718,2.19718,22000000.0
2008-11-10 22:32:00,2.19676,2.19677,2.19642,2.19646,7000000.0
2008-11-10 22:33:00,2.19656,2.19705,2.19656,2.19705,38000000.0
2008-11-10 22:34:00,2.19687,2.1976,2.19687,2.1976,47000000.0
2008-11-10 22:35:00,2.19742,2.19742,2.19697,2.19697,27000000.0
2008-11-10 22:36:00,2.19674,2.19677,2.19627,2.19627,26000000.0
2008-11-10 22:37:00,2.19624,2.19676,2.19624,2.19676,28000000.0
2008-11-10 22:38:00,2.19685,2.1973,2.19685,2.1973,15000000.0
2008-11-10 22:39:00,2.19741,2.19778,2.19741,2.19765,11000000.0
2008-11-10 22:40:00,2.19684,2.19698,2.19671,2.19671,9000000.0
2008-11-10 22:41:00,2.19625,2.19683,2.19619,2.19671,16000000.0
2008-11-10 22:42:00,2.19752,2.19859,2.19752,2.1981,9000000.0
2008-11-10 22:43:00,2.19691,2.19733,2.19686,2.19733,11000000.0
2008-11-10 22:44:00,2.19763,2.19874,2.19763,2.19874,8000000.0
2008-11-10 22:45:00,2.1988,2.1988,2.19822,2.19822,12000000.0
2008-11-10 22:46:00,2.19852,2.19922,2.19852,2.19905,9000000.0
2008-11-10 22:47:00,2.19882,2.19919,2.19882,2.19909,16000000.0
2008-11-10 22:48:00,2.19922,2.19972,2.19922,2.19972,11000000.0
2008-11-10 22:49:00,2.19966,2.19987,2.19951,2.19951,12000000.0
2008-11-10 22:50:00,2.19967,2.20004,2.19967,2.19998,16000000.0
2008-11-10 22:51:00,2.20026,2.20026,2.19817,2.19817,10000000.0
2008-11-10 22:52:00,2.19763,2.19794,2.19733,2.19794,10000000.0
2008-11-10 22:53:00,2.19855,2.19904,2.19841,2.19904,8000000.0
2008-11-10 22:54:00,2.1981,2.1981,2.19733,2.19733,13000000.0
2008-11-10 22:55:00,2.19754,2.19907,2.19754,2.19907,9000000.0
2008-11-10 22:56:00,2.19911,2.19911,2.1988,2.19886,8000000.0
2008-11-10 22:57:00,2.20011,2.20011,2.19967,2.20009,7000000.0
2008-11-10 22:58:00,2.20056,2.20093,2.20056,2.20068,7000000.0
2008-11-10 22:59:00,2.20015,2.20022,2.19915,2.19915,9000000.0
2008-11-10 23:00:00,2.19873,2.19944,2.1987,2.19944,12000000.0
2008-11-10 23:01:00,2.19973,2.19973,2.19893,2.19893,9000000.0
2008-11-10 23:02:00,2.19855,2.19855,2.19829,2.19829,8000000.0
2008-11-10 23:03:00,2.19879,2.2011,2.19879,2.2011,12000000.0
2008-11-10 23:04:00,2.20163,2.20179,2.20145,2.20179,11000000.0
2008-11-10 23:05:00,2.20206,2.20222,2.20165,2.20165,11000000.0
2008-11-10 23:06:00,2.19928,2.19983,2.19812,2.19983,8000000.0
2008-11-10 23:07:00,2.2003,2.2003,2.19989,2.19989,9000000.0
2008-11-10 23:08:00,2.19984,2.2001,2.19971,2.19971,15000000.0
2008-11-10 23:09:00,2.19905,2.19979,2.19905,2.19979,7000000.0
2008-11-10 23:10:00,2.19998,2.20005,2.19981,2.19981,8000000.0
2008-11-10 23:11:00,2.19908,2.19908,2.19802,2.19811,7000000.0
2008-11-10 23:12:00,2.19823,2.19858,2.19823,2.19853,8000000.0
2008-11-10 23:13:00,2.19835,2.19865,2.19835,2.19862,7000000.0
2008-11-10 23:14:00,2.19907,2.1994,2.19884,2.1989,9000000.0
2008-11-10 23:15:00,2.19872,2.19872,2.19859,2.19861,8000000.0
2008-11-10 23:16:00,2.19813,2.19814,2.19801,2.19814,9000000.0
2008-11-10 23:17:00,2.1983,2.19875,2.1983,2.19875,11000000.0
2008-11-10 23:18:00,2.19879,2.19947,2.19879,2.19947,9000000.0
2008-11-10 23:19:00,2.19945,2.19945,2.1989,2.1989,11000000.0
2008-11-10 23:20:00,2.19886,2.19921,2.19886,2.19921,8000000.0
2008-11-10 23:21:00,2.19837,2.19935,2.19837,2.19935,10000000.0
2008-11-10 23:22:00,2.19925,2.19935,2.19916,2.19916,7000000.0
2008-11-10 23:23:00,2.19911,2.19915,2.19897,2.19905,7000000.0
2008-11-10 23:24:00,2.19884,2.19893,2.1987,2.1987,9000000.0
2008-11-10 23:25:00,2.19873,2.19881,2.19843,2.19881,10000000.0
2008-11-10 23:26:00,2.19899,2.19924,2.19899,2.19903,10000000.0
2008-11-10 23:27:00,2.1988,2.19892,2.19875,2.19878,8000000.0
2008-11-10 23:28:00,2.19884,2.19913,2.19884,2.19913,5000000.0
2008-11-10 23:29:00,2.19931,2.19938,2.19782,2.19782,25000000.0
2008-11-10 23:30:00,2.19785,2.20004,2.19785,2.20004,16000000.0
2008-11-10 23:31:00,2.20071,2.20083,2.20069,2.20081,14000000.0
2008-11-10 23:32:00,2.20091,2.20182,2.20091,2.2017,9000000.0
2008-11-10 23:33:00,2.2016,2.2016,2.19926,2.19931,8000000.0
2008-11-10 23:34:00,2.19976,2.19988,2.19971,2.19971,9000000.0
2008-11-10 23:35:00,2.19961,2.19979,2.19961,2.19967,12000000.0
2008-11-10 23:36:00,2.19953,2.19976,2.19942,2.19976,9000000.0
2008-11-10 23:37:00,2.19982,2.20023,2.19982,2.19995,8000000.0
2008-11-10 23:38:00,2.19957,2.19957,2.19914,2.19914,7000000.0
2008-11-10 23:39:00,2.19893,2.19909,2.19876,2.199,11000000.0
2008-11-10 23:40:00,2.19915,2.19915,2.1987,2.1988,21000000.0
2008-11-10 23:41:00,2.19905,2.19924,2.19905,2.19924,8000000.0
2008-11-10 23:42:00,2.19915,2.19938,2.19915,2.19938,19000000.0
2008-11-10 23:43:00,2.19919,2.19919,2.19899,2.19915,8000000.0
2008-11-10 23:44:00,2.19905,2.19905,2.19834,2.19834,8000000.0
2008-11-10 23:45:00,2.19771,2.19781,2.19771,2.19772,7000000.0
2008-11-10 23:46:00,2.19748,2.19756,2.19738,2.19756,8000000.0
2008-11-10 23:47:00,2.19815,2.19822,2.1978,2.1978,11000000.0
2008-11-10 23:48:00,2.19792,2.19834,2.19792,2.19834,7000000.0
2008-11-10 23:49:00,2.19835,2.19856,2.19835,2.19839,9000000.0
2008-11-10 23:50:00,2.19841,2.19858,2.19816,2.19816,8000000.0
2008-11-10 23:51:00,2.19829,2.19943,2.19829,2.19943,10000000.0
2008-11-10 23:52:00,2.19951,2.19951,2.1994,2.1995,7000000.0
2008-11-10 23:53:00,2.19949,2.19952,2.19806,2.19806,11000000.0
2008-11-10 23:54:00,2.19818,2.19858,2.19789,2.19789,7000000.0
2008-11-10 23:55:00,2.19715,2.19715,2.19464,2.19464,9000000.0
2008-11-10 23:56:00,2.19411,2.19558,2.19304,2.19454,12000000.0
2008-11-10 23:57:00,2.19507,2.1954,2.19503,2.1952,25000000.0
2008-11-10 23:58:00,2.19544,2.19551,2.19532,2.19532,8000000.0
2008-11-10 23:59:00,2.19577,2.19592,2.19462,2.19513,18000000.0
2008-11-11 00:00:00,2.19493,2.19493,2.19439,2.19477,7000000.0
2008-11-11 00:01:00,2.19505,2.19505,2.19485,2.19498,8000000.0
2008-11-11 00:02:00,2.1943,2.1943,2.19404,2.19404,9000000.0
2008-11-11 00:03:00,2.19364,2.19401,2.19364,2.19401,12000000.0
2008-11-11 00:04:00,2.19444,2.19461,2.19444,2.1945,10000000.0
2008-11-11 00:05:00,2.19474,2.19474,2.19423,2.19438,9000000.0
2008-11-11 00:06:00,2.19431,2.19431,2.19407,2.19407,8000000.0
2008-11-11 00:07:00,2.19419,2.19433,2.19399,2.19421,9000000.0
2008-11-11 00:08:00,2.19421,2.19421,2.19407,2.19414,8000000.0
2008-11-11 00:09:00,2.19423,2.19429,2.1937,2.19372,7000000.0
2008-11-11 00:10:00,2.19347,2.19392,2.19347,2.19392,23000000.0
2008-11-11 00:11:00,2.19404,2.19408,2.1938,2.19398,10000000.0
2008-11-11 00:12:00,2.19419,2.19483,2.19416,2.19483,9000000.0
2008-11-11 00:13:00,2.19474,2.19474,2.19438,2.19438,8000000.0
2008-11-11 00:14:00,2.19422,2.19462,2.19422,2.19462,7000000.0
2008-11-11 00:15:00,2.19456,2.19458,2.19436,2.19436,9000000.0
2008-11-11 00:16:00,2.19431,2.19431,2.19375,2.19387,9000000.0
2008-11-11 00:17:00,2.19446,2.19447,2.19412,2.19412,7000000.0
2008-11-11 00:18:00,2.19415,2.19452,2.19415,2.19452,8000000.0
2008-11-11 00:19:00,2.1942,2.19437,2.1942,2.19428,10000000.0
2008-11-11 00:20:00,2.194,2.19425,2.19388,2.19409,10000000.0
2008-11-11 00:21:00,2.1924,2.19408,2.1924,2.19408,8000000.0
2008-11-11 00:22:00,2.19443,2.19481,2.19443,2.19468,8000000.0
2008-11-11 00:23:00,2.19499,2.19499,2.19028,2.19028,8000000.0
2008-11-11 00:24:00,2.19014,2.19014,2.18982,2.18997,8000000.0
2008-11-11 00:25:00,2.18958,2.18959,2.18935,2.18959,11000000.0
2008-11-11 00:26:00,2.19,2.19013,2.18899,2.18899,7000000.0
2008-11-11 00:27:00,2.18855,2.18906,2.18796,2.18796,10000000.0
2008-11-11 00:28:00,2.18755,2.18755,2.18509,2.18509,8000000.0
2008-11-11 00:29:00,2.18402,2.18503,2.18402,2.18462,10000000.0
2008-11-11 00:30:00,2.18433,2.18533,2.18433,2.18531,8000000.0
2008-11-11 00:31:00,2.1849,2.1849,2.18461,2.18461,7000000.0
2008-11-11 00:32:00,2.18463,2.18463,2.18359,2.18361,7000000.0
2008-11-11 00:33:00,2.18439,2.18655,2.18439,2.18655,9000000.0
2008-11-11 00:34:00,2.18666,2.18683,2.18627,2.18632,23000000.0
2008-11-11 00:35:00,2.18629,2.18629,2.18495,2.18495,7000000.0
2008-11-11 00:36:00,2.18497,2.18532,2.18497,2.18511,9000000.0
2008-11-11 00:37:00,2.18412,2.18632,2.18412,2.18632,8000000.0
2008-11-11 00:38:00,2.18646,2.18646,2.18586,2.18586,7000000.0
2008-11-11 00:39:00,2.18533,2.18534,2.18516,2.18534,7000000.0
2008-11-11 00:40:00,2.1865,2.18786,2.1865,2.18733,7000000.0
2008-11-11 00:41:00,2.18718,2.1873,2.18705,2.18727,10000000.0
2008-11-11 00:42:00,2.18633,2.18633,2.18556,2.18556,8000000.0
2008-11-11 00:43:00,2.18542,2.18542,2.18511,2.18524,5000000.0
2008-11-11 00:44:00,2.18529,2.18553,2.18462,2.18463,11000000.0
2008-11-11 00:45:00,2.18453,2.18455,2.1844,2.1844,16000000.0
2008-11-11 00:46:00,2.18435,2.18435,2.18352,2.18352,10000000.0
2008-11-11 00:47:00,2.18344,2.18347,2.18325,2.18341,7000000.0
2008-11-11 00:48:00,2.18353,2.18375,2.18353,2.18375,8000000.0
2008-11-11 00:49:00,2.18501,2.18589,2.18501,2.18589,10000000.0
2008-11-11 00:50:00,2.18468,2.18468,2.18366,2.18376,10000000.0
2008-11-11 00:51:00,2.18423,2.1849,2.18423,2.18423,8000000.0
2008-11-11 00:52:00,2.1836,2.1836,2.18305,2.18305,7000000.0
2008-11-11 00:53:00,2.18301,2.18314,2.18291,2.18292,11000000.0
2008-11-11 00:54:00,2.18302,2.18338,2.183,2.18338,10000000.0
2008-11-11 00:55:00,2.18351,2.18357,2.18335,2.18353,7000000.0
2008-11-11 00:56:00,2.18345,2.18345,2.18312,2.18315,11000000.0
2008-11-11 00:57:00,2.18319,2.18383,2.18318,2.18383,7000000.0
2008-11-11 00:58:00,2.18322,2.18383,2.18322,2.18383,10000000.0
2008-11-11 00:59:00,2.18377,2.18377,2.18322,2.18322,7000000.0
2008-11-11 01:00:00,2.18315,2.18323,2.1831,2.18311,19000000.0
2008-11-11 01:01:00,2.18311,2.18347,2.18311,2.18337,12000000.0
2008-11-11 01:02:00,2.18333,2.18344,2.18306,2.18306,8000000.0
2008-11-11 01:03:00,2.18327,2.18327,2.18278,2.18279,7000000.0
2008-11-11 01:04:00,2.18283,2.18297,2.18275,2.18281,8000000.0
2008-11-11 01:05:00,2.18309,2.18365,2.18309,2.18365,7000000.0
2008-11-11 01:06:00,2.18374,2.18374,2.1836,2.1837,8000000.0
2008-11-11 01:07:00,2.18379,2.18397,2.18364,2.18397,10000000.0
2008-11-11 01:08:00,2.18386,2.18392,2.18369,2.18384,10000000.0
2008-11-11 01:09:00,2.18368,2.18368,2.18352,2.18362,5000000.0
2008-11-11 01:10:00,2.18356,2.18363,2.18321,2.18363,10000000.0
2008-11-11 01:11:00,2.18389,2.18433,2.18376,2.18433,11000000.0
2008-11-11 01:12:00,2.18463,2.18471,2.18448,2.18448,8000000.0
2008-11-11 01:13:00,2.18427,2.18475,2.18413,2.18414,10000000.0
2008-11-11 01:14:00,2.1846,2.1846,2.18423,2.18423,10000000.0
2008-11-11 01:15:00,2.1845,2.1845,2.18397,2.18418,10000000.0
2008-11-11 01:16:00,2.18413,2.18413,2.18357,2.18357,8000000.0
2008-11-11 01:17:00,2.18296,2.18304,2.1826,2.1826,10000000.0
2008-11-11 01:18:00,2.18247,2.1825,2.18239,2.1825,8000000.0
2008-11-11 01:19:00,2.18257,2.1827,2.18213,2.18215,11000000.0
2008-11-11 01:20:00,2.18189,2.1824,2.18189,2.1824,13000000.0
2008-11-11 01:21:00,2.18248,2.18283,2.18248,2.18283,7000000.0
2008-11-11 01:22:00,2.18283,2.18322,2.18283,2.18322,7000000.0
2008-11-11 01:23:00,2.18312,2.18315,2.18216,2.18216,11000000.0
2008-11-11 01:24:00,2.1818,2.18225,2.1818,2.18225,7000000.0
2008-11-11 01:25:00,2.18261,2.1832,2.18243,2.1832,9000000.0
2008-11-11 01:26:00,2.18377,2.18377,2.1833,2.18348,14000000.0
2008-11-11 01:27:00,2.18233,2.18239,2.18232,2.18239,15000000.0
2008-11-11 01:28:00,2.18261,2.18314,2.1825,2.18301,9000000.0
2008-11-11 01:29:00,2.18252,2.18265,2.1824,2.18265,10000000.0
2008-11-11 01:30:00,2.18198,2.18225,2.18197,2.18225,10000000.0
2008-11-11 01:31:00,2.18329,2.18422,2.18329,2.18422,10000000.0
2008-11-11 01:32:00,2.1843,2.1843,2.18407,2.18407,18000000.0
2008-11-11 01:33:00,2.18405,2.18458,2.18405,2.18458,20000000.0
2008-11-11 01:34:00,2.18532,2.18532,2.18505,2.18528,16000000.0
2008-11-11 01:35:00,2.18466,2.18466,2.18434,2.18445,8000000.0
2008-11-11 01:36:00,2.1845,2.1845,2.18441,2.18441,9000000.0
2008-11-11 01:37:00,2.18431,2.18442,2.18417,2.18442,7000000.0
2008-11-11 01:38:00,2.18476,2.185,2.18476,2.185,12000000.0
2008-11-11 01:39:00,2.18522,2.18634,2.18522,2.18593,12000000.0
2008-11-11 01:40:00,2.18564,2.18612,2.18564,2.18612,7000000.0
2008-11-11 01:41:00,2.1857,2.18596,2.1857,2.18592,11000000.0
2008-11-11 01:42:00,2.18592,2.18598,2.18591,2.18591,7000000.0
2008-11-11 01:43:00,2.18547,2.18547,2.18451,2.18451,8000000.0
2008-11-11 01:44:00,2.18439,2.18439,2.18426,2.18426,7000000.0
2008-11-11 01:45:00,2.18452,2.18452,2.18427,2.18431,7000000.0
2008-11-11 01:46:00,2.18462,2.18462,2.1844,2.1844,7000000.0
2008-11-11 01:47:00,2.18434,2.18438,2.18422,2.18424,14000000.0
2008-11-11 01:48:00,2.18418,2.18439,2.18413,2.18438,7000000.0
2008-11-11 01:49:00,2.18453,2.18453,2.18405,2.18405,8000000.0
2008-11-11 01:50:00,2.18408,2.18535,2.18408,2.18535,10000000.0
2008-11-11 01:51:00,2.18499,2.18499,2.18451,2.18451,16000000.0
2008-11-11 01:52:00,2.18426,2.18426,2.18401,2.18403,13000000.0
2008-11-11 01:53:00,2.18458,2.18471,2.18454,2.18463,7000000.0
2008-11-11 01:54:00,2.18401,2.18459,2.18401,2.18459,9000000.0
2008-11-11 01:55:00,2.18463,2.18463,2.18437,2.18445,12000000.0
2008-11-11 01:56:00,2.18473,2.18473,2.18346,2.18346,17000000.0
2008-11-11 01:57:00,2.18333,2.1847,2.18333,2.1847,13000000.0
2008-11-11 01:58:00,2.18494,2.18541,2.18434,2.18541,10000000.0
2008-11-11 01:59:00,2.18632,2.18632,2.18618,2.18621,8000000.0
2008-11-11 02:00:00,2.18633,2.18657,2.18624,2.18657,11000000.0
2008-11-11 02:01:00,2.18638,2.18638,2.18547,2.18547,8000000.0
2008-11-11 02:02:00,2.1847,2.1849,2.18427,2.18427,9000000.0
2008-11-11 02:03:00,2.18447,2.1857,2.18316,2.1857,10000000.0
2008-11-11 02:04:00,2.18511,2.18511,2.18447,2.18492,9000000.0
2008-11-11 02:05:00,2.18465,2.18465,2.1844,2.18449,10000000.0
2008-11-11 02:06:00,2.18436,2.1844,2.18409,2.1844,8000000.0
2008-11-11 02:07:00,2.18466,2.18466,2.18394,2.18394,8000000.0
2008-11-11 02:08:00,2.18398,2.1841,2.18377,2.18382,10000000.0
2008-11-11 02:09:00,2.1835,2.18464,2.1835,2.18464,7000000.0
2008-11-11 02:10:00,2.18487,2.18527,2.18486,2.1851,8000000.0
2008-11-11 02:11:00,2.18514,2.18522,2.18473,2.18473,8000000.0
2008-11-11 02:12:00,2.18546,2.18592,2.18546,2.18592,7000000.0
2008-11-11 02:13:00,2.18578,2.18635,2.18578,2.18635,7000000.0
2008-11-11 02:14:00,2.18649,2.18717,2.18649,2.18717,7000000.0
2008-11-11 02:15:00,2.18725,2.18742,2.18721,2.18733,8000000.0
2008-11-11 02:16:00,2.18719,2.18728,2.18714,2.18718,9000000.0
2008-11-11 02:17:00,2.1876,2.18902,2.1876,2.18779,9000000.0
2008-11-11 02:18:00,2.18745,2.18774,2.18703,2.18708,8000000.0
2008-11-11 02:19:00,2.18666,2.1875,2.18645,2.1875,11000000.0
2008-11-11 02:20:00,2.18716,2.18717,2.18627,2.18627,9000000.0
2008-11-11 02:21:00,2.18654,2.18674,2.18641,2.18641,7000000.0
2008-11-11 02:22:00,2.18633,2.18633,2.18617,2.18621,8000000.0
2008-11-11 02:23:00,2.18613,2.18613,2.18563,2.18563,10000000.0
2008-11-11 02:24:00,2.18566,2.18588,2.18517,2.18517,8000000.0
2008-11-11 02:25:00,2.18515,2.18623,2.18515,2.18623,11000000.0
2008-11-11 02:26:00,2.18645,2.18645,2.18617,2.18617,7000000.0
2008-11-11 02:27:00,2.18611,2.18626,2.18593,2.18609,9000000.0
2008-11-11 02:28:00,2.18606,2.18606,2.18533,2.18533,7000000.0
2008-11-11 02:29:00,2.18444,2.18555,2.18444,2.18555,7000000.0
2008-11-11 02:30:00,2.18544,2.18544,2.18437,2.1844,10000000.0
2008-11-11 02:31:00,2.18462,2.18747,2.18462,2.18747,8000000.0
2008-11-11 02:32:00,2.18788,2.18875,2.18788,2.18875,7000000.0
2008-11-11 02:33:00,2.1883,2.18845,2.18793,2.18793,8000000.0
2008-11-11 02:34:00,2.18772,2.188,2.18772,2.18798,7000000.0
2008-11-11 02:35:00,2.18846,2.18848,2.18771,2.18811,11000000.0
2008-11-11 02:36:00,2.18645,2.18645,2.18623,2.18641,7000000.0
2008-11-11 02:37:00,2.18651,2.18651,2.18559,2.1856,7000000.0
2008-11-11 02:38:00,2.18602,2.18624,2.18602,2.18617,7000000.0
2008-11-11 02:39:00,2.18678,2.18744,2.18678,2.18698,8000000.0
2008-11-11 02:40:00,2.18668,2.18693,2.18602,2.18693,7000000.0
2008-11-11 02:41:00,2.18689,2.18713,2.1868,2.18693,8000000.0
2008-11-11 02:42:00,2.18668,2.18696,2.18655,2.18696,8000000.0
2008-11-11 02:43:00,2.18717,2.18717,2.18665,2.18695,9000000.0
2008-11-11 02:44:00,2.18694,2.18705,2.18669,2.18705,7000000.0
2008-11-11 02:45:00,2.18637,2.18651,2.18605,2.18605,8000000.0
2008-11-11 02:46:00,2.18582,2.18682,2.18582,2.18682,7000000.0
2008-11-11 02:47:00,2.18761,2.18812,2.18761,2.18791,11000000.0
2008-11-11 02:48:00,2.18678,2.18678,2.18651,2.18673,11000000.0
2008-11-11 02:49:00,2.18674,2.18716,2.18663,2.18716,11000000.0
2008-11-11 02:50:00,2.18705,2.18709,2.18699,2.18701,7000000.0
2008-11-11 02:51:00,2.18678,2.18682,2.1866,2.18677,8000000.0
2008-11-11 02:52:00,2.18673,2.18731,2.18673,2.18731,7000000.0
2008-11-11 02:53:00,2.1874,2.18746,2.1874,2.1874,8000000.0
2008-11-11 02:54:00,2.18715,2.18725,2.18683,2.18686,7000000.0
2008-11-11 02:55:00,2.18662,2.18678,2.18658,2.1867,8000000.0
2008-11-11 02:56:00,2.18707,2.18741,2.18707,2.18738,10000000.0
2008-11-11 02:57:00,2.18754,2.18772,2.18734,2.18746,8000000.0
2008-11-11 02:58:00,2.18591,2.18591,2.18543,2.18548,7000000.0
2008-11-11 02:59:00,2.18582,2.18599,2.18579,2.18599,9000000.0
2008-11-11 03:00:00,2.18621,2.18659,2.18621,2.18659,7000000.0
2008-11-11 03:01:00,2.18705,2.18718,2.18674,2.18674,8000000.0
2008-11-11 03:02:00,2.18638,2.18656,2.18638,2.18652,8000000.0
2008-11-11 03:03:00,2.18608,2.18608,2.18591,2.18599,7000000.0
2008-11-11 03:04:00,2.18601,2.18655,2.18601,2.18655,7000000.0
2008-11-11 03:05:00,2.18692,2.18751,2.18692,2.1874,8000000.0
2008-11-11 03:06:00,2.18731,2.18731,2.1869,2.1869,10000000.0
2008-11-11 03:07:00,2.18681,2.18697,2.18636,2.18697,8000000.0
2008-11-11 03:08:00,2.18693,2.18693,2.18606,2.18606,7000000.0
2008-11-11 03:09:00,2.18585,2.18608,2.18585,2.18606,8000000.0
2008-11-11 03:10:00,2.18623,2.18722,2.18623,2.18722,10000000.0
2008-11-11 03:11:00,2.18709,2.18709,2.18669,2.18672,10000000.0
2008-11-11 03:12:00,2.18649,2.18657,2.18648,2.18648,7000000.0
2008-11-11 03:13:00,2.18645,2.18661,2.18627,2.1863,11000000.0
2008-11-11 03:14:00,2.18622,2.18622,2.18581,2.18581,8000000.0
2008-11-11 03:15:00,2.1857,2.1857,2.18541,2.18541,7000000.0
2008-11-11 03:16:00,2.1851,2.1854,2.1851,2.1854,8000000.0
2008-11-11 03:17:00,2.18582,2.18604,2.1855,2.18604,11000000.0
2008-11-11 03:18:00,2.18606,2.18606,2.18586,2.18602,10000000.0
2008-11-11 03:19:00,2.18602,2.18612,2.18597,2.18603,7000000.0
2008-11-11 03:20:00,2.18637,2.18694,2.18637,2.18694,10000000.0
2008-11-11 03:21:00,2.18664,2.18664,2.18357,2.18357,7000000.0
2008-11-11 03:22:00,2.1832,2.1832,2.18272,2.18308,8000000.0
2008-11-11 03:23:00,2.18302,2.18332,2.18302,2.1832,7000000.0
2008-11-11 03:24:00,2.18313,2.18349,2.18312,2.18349,10000000.0
2008-11-11 03:25:00,2.18343,2.18343,2.18295,2.18312,8000000.0
2008-11-11 03:26:00,2.18297,2.18298,2.18267,2.18267,7000000.0
2008-11-11 03:27:00,2.18263,2.18279,2.18256,2.18278,8000000.0
2008-11-11 03:28:00,2.18264,2.18287,2.18207,2.18207,8000000.0
2008-11-11 03:29:00,2.18148,2.18148,2.18094,2.18094,11000000.0
2008-11-11 03:30:00,2.18062,2.18095,2.18033,2.18095,8000000.0
2008-11-11 03:31:00,2.18127,2.18127,2.18079,2.18079,9000000.0
2008-11-11 03:32:00,2.1807,2.18157,2.1807,2.18157,9000000.0
2008-11-11 03:33:00,2.18116,2.1812,2.181,2.1812,7000000.0
2008-11-11 03:34:00,2.18192,2.18274,2.18192,2.18274,9000000.0
2008-11-11 03:35:00,2.18173,2.18173,2.18104,2.1811,10000000.0
2008-11-11 03:36:00,2.18138,2.18138,2.18121,2.18138,8000000.0
2008-11-11 03:37:00,2.18137,2.18138,2.18128,2.18135,9000000.0
2008-11-11 03:38:00,2.18135,2.18136,2.18097,2.18097,7000000.0
2008-11-11 03:39:00,2.18079,2.18083,2.18055,2.18083,8000000.0
2008-11-11 03:40:00,2.17984,2.17984,2.17848,2.17848,11000000.0
2008-11-11 03:41:00,2.17864,2.17872,2.17844,2.17844,10000000.0
2008-11-11 03:42:00,2.17819,2.18005,2.17819,2.18005,9000000.0
2008-11-11 03:43:00,2.17984,2.18013,2.17984,2.18007,7000000.0
2008-11-11 03:44:00,2.18084,2.18188,2.18062,2.18062,8000000.0
2008-11-11 03:45:00,2.18236,2.18492,2.18236,2.18457,8000000.0
2008-11-11 03:46:00,2.18451,2.18546,2.18451,2.18546,8000000.0
2008-11-11 03:47:00,2.18583,2.18583,2.1842,2.1842,7000000.0
2008-11-11 03:48:00,2.18396,2.18396,2.18196,2.18196,11000000.0
2008-11-11 03:49:00,2.18196,2.18286,2.18196,2.18223,8000000.0
2008-11-11 03:50:00,2.1812,2.18127,2.18109,2.18109,7000000.0
2008-11-11 03:51:00,2.18114,2.18142,2.18114,2.18137,6000000.0
2008-11-11 03:52:00,2.1814,2.1814,2.18117,2.18126,8000000.0
2008-11-11 03:53:00,2.18106,2.18106,2.18086,2.18086,10000000.0
2008-11-11 03:54:00,2.1811,2.18134,2.1811,2.18134,11000000.0
2008-11-11 03:55:00,2.18144,2.18153,2.18119,2.18153,7000000.0
2008-11-11 03:56:00,2.18184,2.18266,2.18184,2.18266,10000000.0
2008-11-11 03:57:00,2.18243,2.18243,2.18184,2.18219,8000000.0
2008-11-11 03:58:00,2.18239,2.18259,2.18232,2.18257,8000000.0
2008-11-11 03:59:00,2.18274,2.1831,2.18258,2.18258,7000000.0
2008-11-11 04:00:00,2.18267,2.18321,2.18267,2.18313,9000000.0
2008-11-11 04:01:00,2.18309,2.18314,2.18288,2.18288,7000000.0
2008-11-11 04:02:00,2.18298,2.18357,2.18298,2.1834,8000000.0
2008-11-11 04:03:00,2.18378,2.18406,2.18378,2.18404,8000000.0
2008-11-11 04:04:00,2.18363,2.18363,2.18129,2.18129,10000000.0
2008-11-11 04:05:00,2.18125,2.18141,2.17901,2.17901,9000000.0
2008-11-11 04:06:00,2.18198,2.18198,2.18125,2.18166,8000000.0
2008-11-11 04:07:00,2.18074,2.18105,2.18072,2.1808,11000000.0
2008-11-11 04:08:00,2.18078,2.18086,2.18068,2.18086,7000000.0
2008-11-11 04:09:00,2.18132,2.18186,2.1813,2.18186,8000000.0
2008-11-11 04:10:00,2.18238,2.18264,2.18213,2.18264,10000000.0
2008-11-11 04:11:00,2.18331,2.18446,2.18331,2.18445,7000000.0
2008-11-11 04:12:00,2.18363,2.18363,2.18257,2.18338,8000000.0
2008-11-11 04:13:00,2.1832,2.18324,2.18304,2.18309,8000000.0
2008-11-11 04:14:00,2.18334,2.18342,2.1832,2.18336,7000000.0
2008-11-11 04:15:00,2.18305,2.18305,2.18259,2.18276,7000000.0
2008-11-11 04:16:00,2.18272,2.18272,2.18176,2.18176,7000000.0
2008-11-11 04:17:00,2.18076,2.18125,2.1805,2.18125,8000000.0
2008-11-11 04:18:00,2.1814,2.18171,2.18096,2.18149,11000000.0
2008-11-11 04:19:00,2.18041,2.18041,2.1795,2.1795,7000000.0
2008-11-11 04:20:00,2.17756,2.17756,2.17711,2.17736,10000000.0
2008-11-11 04:21:00,2.17788,2.17867,2.17788,2.17852,8000000.0
2008-11-11 04:22:00,2.17853,2.17853,2.17685,2.17685,9000000.0
2008-11-11 04:23:00,2.17656,2.1783,2.17656,2.1783,7000000.0
2008-11-11 04:24:00,2.17883,2.17959,2.17883,2.17959,9000000.0
2008-11-11 04:25:00,2.17974,2.17974,2.17877,2.17884,11000000.0
2008-11-11 04:26:00,2.17914,2.17935,2.17849,2.17849,7000000.0
2008-11-11 04:27:00,2.17883,2.17918,2.17883,2.17918,8000000.0
2008-11-11 04:28:00,2.17893,2.17893,2.17832,2.17833,7000000.0
2008-11-11 04:29:00,2.1782,2.1783,2.17815,2.17828,8000000.0
2008-11-11 04:30:00,2.17836,2.17945,2.17836,2.17945,9000000.0
2008-11-11 04:31:00,2.17953,2.17962,2.17932,2.17935,10000000.0
2008-11-11 04:32:00,2.17882,2.17882,2.1777,2.1777,8000000.0
2008-11-11 04:33:00,2.17908,2.17966,2.17903,2.17966,8000000.0
2008-11-11 04:34:00,2.18118,2.18166,2.18085,2.18085,7000000.0
2008-11-11 04:35:00,2.18093,2.18158,2.18093,2.18158,7000000.0
2008-11-11 04:36:00,2.18214,2.18214,2.18017,2.18017,8000000.0
2008-11-11 04:37:00,2.18071,2.18084,2.18071,2.18075,5000000.0
2008-11-11 04:38:00,2.1808,2.1808,2.18069,2.18069,9000000.0
2008-11-11 04:39:00,2.18068,2.18103,2.18068,2.18088,9000000.0
2008-11-11 04:40:00,2.18106,2.1811,2.1809,2.18093,7000000.0
2008-11-11 04:41:00,2.18093,2.18147,2.18093,2.1814,8000000.0
2008-11-11 04:42:00,2.1812,2.18156,2.181,2.18156,7000000.0
2008-11-11 04:43:00,2.18159,2.1816,2.18124,2.18152,11000000.0
2008-11-11 04:44:00,2.18115,2.18132,2.18084,2.18084,9000000.0
2008-11-11 04:45:00,2.18085,2.18106,2.18082,2.18106,11000000.0
2008-11-11 04:46:00,2.18157,2.18179,2.18156,2.18167,7000000.0
2008-11-11 04:47:00,2.18153,2.18159,2.18063,2.18063,7000000.0
2008-11-11 04:48:00,2.18048,2.18048,2.17943,2.17943,7000000.0
2008-11-11 04:49:00,2.17972,2.18002,2.17891,2.17891,11000000.0
2008-11-11 04:50:00,2.1784,2.17851,2.17824,2.17824,9000000.0
2008-11-11 04:51:00,2.17806,2.17939,2.17806,2.17939,7000000.0
2008-11-11 04:52:00,2.17999,2.18006,2.17888,2.17927,10000000.0
2008-11-11 04:53:00,2.17975,2.17975,2.17921,2.17921,9000000.0
2008-11-11 04:54:00,2.17949,2.17949,2.17916,2.17917,8000000.0
2008-11-11 04:55:00,2.17901,2.17974,2.17832,2.17974,8000000.0
2008-11-11 04:56:00,2.17977,2.17977,2.179,2.179,7000000.0
2008-11-11 04:57:00,2.17885,2.17941,2.17885,2.17941,8000000.0
2008-11-11 04:58:00,2.17971,2.17981,2.17956,2.17957,8000000.0
2008-11-11 04:59:00,2.17944,2.17944,2.17884,2.17884,8000000.0
2008-11-11 05:00:00,2.17873,2.17949,2.17873,2.17912,7000000.0
2008-11-11 05:01:00,2.17901,2.17901,2.17855,2.17888,9000000.0
2008-11-11 05:02:00,2.1789,2.1789,2.17845,2.17852,7000000.0
2008-11-11 05:03:00,2.17851,2.17868,2.17841,2.17842,7000000.0
2008-11-11 05:04:00,2.17833,2.17864,2.17833,2.17842,7000000.0
2008-11-11 05:05:00,2.17868,2.17889,2.17856,2.17856,8000000.0
2008-11-11 05:06:00,2.1786,2.17908,2.1786,2.17908,7000000.0
2008-11-11 05:07:00,2.17956,2.17997,2.17956,2.17974,8000000.0
2008-11-11 05:08:00,2.17973,2.17981,2.17971,2.17975,10000000.0
2008-11-11 05:09:00,2.18005,2.18041,2.18005,2.18041,7000000.0
2008-11-11 05:10:00,2.17999,2.18,2.17981,2.17996,7000000.0
2008-11-11 05:11:00,2.17953,2.17953,2.17804,2.17804,8000000.0
2008-11-11 05:12:00,2.17796,2.17806,2.17773,2.17773,11000000.0
2008-11-11 05:13:00,2.17739,2.17759,2.17725,2.17757,8000000.0
2008-11-11 05:14:00,2.17753,2.17753,2.17712,2.17747,7000000.0
2008-11-11 05:15:00,2.17772,2.17772,2.1776,2.1776,7000000.0
2008-11-11 05:16:00,2.17807,2.17848,2.17807,2.1784,7000000.0
2008-11-11 05:17:00,2.1783,2.17869,2.17821,2.17849,7000000.0
2008-11-11 05:18:00,2.17849,2.17849,2.17788,2.1783,8000000.0
2008-11-11 05:19:00,2.17834,2.17834,2.17811,2.1783,7000000.0
2008-11-11 05:20:00,2.17825,2.17851,2.17825,2.17839,9000000.0
2008-11-11 05:21:00,2.17778,2.17778,2.17756,2.17756,8000000.0
2008-11-11 05:22:00,2.17721,2.1776,2.17721,2.1776,7000000.0
2008-11-11 05:23:00,2.1779,2.1779,2.17767,2.17767,10000000.0
2008-11-11 05:24:00,2.17762,2.17793,2.17762,2.17775,8000000.0
2008-11-11 05:25:00,2.17773,2.17779,2.17767,2.17767,7000000.0
2008-11-11 05:26:00,2.17771,2.1778,2.17755,2.17768,7000000.0
2008-11-11 05:27:00,2.1778,2.17834,2.1778,2.17826,8000000.0
2008-11-11 05:28:00,2.17869,2.17869,2.17837,2.17837,9000000.0
2008-11-11 05:29:00,2.17833,2.17833,2.17745,2.1775,7000000.0
2008-11-11 05:30:00,2.17697,2.1777,2.17697,2.17766,10000000.0
2008-11-11 05:31:00,2.17804,2.17846,2.17804,2.17845,8000000.0
2008-11-11 05:32:00,2.17863,2.17898,2.17863,2.17896,8000000.0
2008-11-11 05:33:00,2.17933,2.17933,2.17878,2.17878,9000000.0
2008-11-11 05:34:00,2.17889,2.17889,2.17852,2.17855,8000000.0
2008-11-11 05:35:00,2.17853,2.17862,2.17823,2.17823,7000000.0
2008-11-11 05:36:00,2.17848,2.17848,2.17803,2.17803,9000000.0
2008-11-11 05:37:00,2.17794,2.17821,2.17792,2.17821,7000000.0
2008-11-11 05:38:00,2.17807,2.17841,2.17793,2.17793,9000000.0
2008-11-11 05:39:00,2.17661,2.17716,2.17634,2.17716,7000000.0
2008-11-11 05:40:00,2.17706,2.17757,2.17706,2.17757,7000000.0
2008-11-11 05:41:00,2.1776,2.17797,2.1776,2.17783,8000000.0
2008-11-11 05:42:00,2.17762,2.17785,2.17762,2.17777,7000000.0
2008-11-11 05:43:00,2.17804,2.17806,2.17779,2.17791,9000000.0
2008-11-11 05:44:00,2.17808,2.17831,2.17618,2.17801,8000000.0
2008-11-11 05:45:00,2.17799,2.17837,2.17783,2.17795,11000000.0
2008-11-11 05:46:00,2.17765,2.17777,2.17758,2.17777,7000000.0
2008-11-11 05:47:00,2.17781,2.17794,2.17781,2.17791,8000000.0
2008-11-11 05:48:00,2.17758,2.17797,2.17738,2.17797,9000000.0
2008-11-11 05:49:00,2.17852,2.17919,2.17852,2.17919,8000000.0
2008-11-11 05:50:00,2.17914,2.17921,2.17893,2.17893,9000000.0
2008-11-11 05:51:00,2.1782,2.1782,2.17564,2.17564,8000000.0
2008-11-11 05:52:00,2.17543,2.1769,2.17543,2.17689,8000000.0
2008-11-11 05:53:00,2.1769,2.17734,2.1769,2.17734,7000000.0
2008-11-11 05:54:00,2.17719,2.17719,2.17583,2.17583,10000000.0
2008-11-11 05:55:00,2.17576,2.17627,2.17576,2.17625,5000000.0
2008-11-11 05:56:00,2.17576,2.17576,2.17193,2.17193,11000000.0
2008-11-11 05:57:00,2.17253,2.17253,2.17227,2.17227,8000000.0
2008-11-11 05:58:00,2.1718,2.17191,2.17161,2.17164,9000000.0
2008-11-11 05:59:00,2.17174,2.17249,2.17107,2.17107,10000000.0
2008-11-11 06:00:00,2.17017,2.17061,2.17003,2.17003,8000000.0
2008-11-11 06:01:00,2.16932,2.17077,2.16932,2.17077,7000000.0
2008-11-11 06:02:00,2.17121,2.17196,2.17121,2.17196,7000000.0
2008-11-11 06:03:00,2.17193,2.17193,2.17037,2.17084,8000000.0
2008-11-11 06:04:00,2.17102,2.17102,2.16879,2.16879,7000000.0
2008-11-11 06:05:00,2.16846,2.16846,2.16765,2.16781,7000000.0
2008-11-11 06:06:00,2.16713,2.16713,2.16565,2.16629,7000000.0
2008-11-11 06:07:00,2.16688,2.16688,2.16594,2.16626,7000000.0
2008-11-11 06:08:00,2.1667,2.16743,2.1667,2.16707,7000000.0
2008-11-11 06:09:00,2.1675,2.16949,2.1675,2.16949,8000000.0
2008-11-11 06:10:00,2.1698,2.17033,2.1698,2.17033,8000000.0
2008-11-11 06:11:00,2.17041,2.17087,2.17041,2.17047,8000000.0
2008-11-11 06:12:00,2.17115,2.17145,2.16937,2.16937,8000000.0
2008-11-11 06:13:00,2.17116,2.17183,2.17116,2.17183,8000000.0
2008-11-11 06:14:00,2.17162,2.17162,2.17132,2.17132,10000000.0
2008-11-11 06:15:00,2.1712,2.17139,2.17117,2.17117,8000000.0
2008-11-11 06:16:00,2.17094,2.17094,2.17038,2.17055,11000000.0
2008-11-11 06:17:00,2.17059,2.17064,2.16998,2.16998,7000000.0
2008-11-11 06:18:00,2.16835,2.16891,2.16835,2.16891,9000000.0
2008-11-11 06:19:00,2.1698,2.17012,2.1696,2.1696,7000000.0
2008-11-11 06:20:00,2.16969,2.16999,2.16969,2.16999,9000000.0
2008-11-11 06:21:00,2.1707,2.1707,2.17034,2.17034,8000000.0
2008-11-11 06:22:00,2.17014,2.17014,2.16879,2.16888,8000000.0
2008-11-11 06:23:00,2.16876,2.16959,2.16863,2.16959,8000000.0
2008-11-11 06:24:00,2.17,2.17,2.16974,2.16989,11000000.0
2008-11-11 06:25:00,2.17013,2.17013,2.16986,2.16986,11000000.0
2008-11-11 06:26:00,2.16964,2.16964,2.1691,2.16919,11000000.0
2008-11-11 06:27:00,2.16946,2.17036,2.16946,2.17036,7000000.0
2008-11-11 06:28:00,2.17074,2.1721,2.17074,2.1715,8000000.0
2008-11-11 06:29:00,2.17178,2.17274,2.17178,2.17258,8000000.0
2008-11-11 06:30:00,2.17267,2.17316,2.17267,2.17316,8000000.0
2008-11-11 06:31:00,2.17283,2.17304,2.17189,2.17215,7000000.0
2008-11-11 06:32:00,2.172,2.172,2.17161,2.17165,7000000.0
2008-11-11 06:33:00,2.17162,2.17188,2.17158,2.17177,7000000.0
2008-11-11 06:34:00,2.17123,2.17123,2.17057,2.17057,7000000.0
2008-11-11 06:35:00,2.17087,2.17099,2.17084,2.17095,11000000.0
2008-11-11 06:36:00,2.1711,2.17136,2.1711,2.1713,7000000.0
2008-11-11 06:37:00,2.17024,2.17024,2.16872,2.16938,10000000.0
2008-11-11 06:38:00,2.16866,2.16866,2.16653,2.16707,10000000.0
2008-11-11 06:39:00,2.1669,2.16769,2.1669,2.1674,11000000.0
2008-11-11 06:40:00,2.16731,2.16746,2.16718,2.16746,9000000.0
2008-11-11 06:41:00,2.16788,2.16838,2.16774,2.16838,7000000.0
2008-11-11 06:42:00,2.16855,2.16871,2.16814,2.16814,8000000.0
2008-11-11 06:43:00,2.1677,2.16814,2.16763,2.1679,7000000.0
2008-11-11 06:44:00,2.16758,2.16758,2.16646,2.16646,8000000.0
2008-11-11 06:45:00,2.1685,2.16932,2.1685,2.16891,8000000.0
2008-11-11 06:46:00,2.16855,2.1688,2.16852,2.16865,10000000.0
2008-11-11 06:47:00,2.1686,2.1686,2.16848,2.16848,8000000.0
2008-11-11 06:48:00,2.16881,2.1696,2.16881,2.1696,7000000.0
2008-11-11 06:49:00,2.16924,2.16933,2.16909,2.16933,8000000.0
2008-11-11 06:50:00,2.16916,2.16922,2.16898,2.16898,10000000.0
2008-11-11 06:51:00,2.16855,2.16887,2.16851,2.16887,10000000.0
2008-11-11 06:52:00,2.16912,2.16969,2.16813,2.16813,8000000.0
2008-11-11 06:53:00,2.16849,2.16849,2.16813,2.16813,8000000.0
2008-11-11 06:54:00,2.16825,2.16825,2.1662,2.16629,8000000.0
2008-11-11 06:55:00,2.16651,2.16788,2.1664,2.16788,7000000.0
2008-11-11 06:56:00,2.16986,2.17064,2.16986,2.17061,8000000.0
2008-11-11 06:57:00,2.16815,2.16815,2.16593,2.16736,7000000.0
2008-11-11 06:58:00,2.1685,2.16869,2.1685,2.16853,7000000.0
2008-11-11 06:59:00,2.16833,2.16833,2.16773,2.1678,7000000.0
2008-11-11 07:00:00,2.16771,2.16776,2.16758,2.16772,7000000.0
2008-11-11 07:01:00,2.1676,2.16779,2.16688,2.16688,7000000.0
2008-11-11 07:02:00,2.16621,2.16621,2.16426,2.16426,9000000.0
2008-11-11 07:03:00,2.16387,2.16441,2.16381,2.16428,7000000.0
2008-11-11 07:04:00,2.16359,2.16595,2.16358,2.16595,8000000.0
2008-11-11 07:05:00,2.16691,2.16875,2.16691,2.16875,11000000.0
2008-11-11 07:06:00,2.16837,2.16891,2.16837,2.16888,11000000.0
2008-11-11 07:07:00,2.16833,2.16849,2.16833,2.16849,11000000.0
2008-11-11 07:08:00,2.16758,2.16758,2.16661,2.16708,9000000.0
2008-11-11 07:09:00,2.16681,2.16683,2.16631,2.1665,8000000.0
2008-11-11 07:10:00,2.16626,2.16702,2.16626,2.16702,7000000.0
2008-11-11 07:11:00,2.16609,2.16609,2.16516,2.1656,10000000.0
2008-11-11 07:12:00,2.1665,2.16698,2.1665,2.16666,7000000.0
2008-11-11 07:13:00,2.16701,2.16709,2.16694,2.167,8000000.0
2008-11-11 07:14:00,2.16657,2.1673,2.16657,2.1673,7000000.0
2008-11-11 07:15:00,2.16748,2.16799,2.16748,2.16776,10000000.0
2008-11-11 07:16:00,2.16745,2.16772,2.1671,2.16772,8000000.0
2008-11-11 07:17:00,2.16781,2.16803,2.16781,2.16796,11000000.0
2008-11-11 07:18:00,2.1679,2.16844,2.16785,2.16844,8000000.0
2008-11-11 07:19:00,2.16903,2.16904,2.16756,2.16756,8000000.0
2008-11-11 07:20:00,2.16717,2.16756,2.16717,2.16745,9000000.0
2008-11-11 07:21:00,2.1677,2.1677,2.16609,2.16657,10000000.0
2008-11-11 07:22:00,2.1669,2.16699,2.16643,2.16674,11000000.0
2008-11-11 07:23:00,2.16686,2.168,2.16682,2.16798,7000000.0
2008-11-11 07:24:00,2.16845,2.16845,2.16808,2.16808,9000000.0
2008-11-11 07:25:00,2.16815,2.1684,2.1681,2.1684,8000000.0
2008-11-11 07:26:00,2.16892,2.16892,2.1683,2.16838,7000000.0
2008-11-11 07:27:00,2.16735,2.168,2.16735,2.168,7000000.0
2008-11-11 07:28:00,2.16818,2.16854,2.16818,2.16823,7000000.0
2008-11-11 07:29:00,2.16752,2.16835,2.16752,2.16835,8000000.0
2008-11-11 07:30:00,2.16873,2.1688,2.1684,2.1684,8000000.0
2008-11-11 07:31:00,2.16894,2.16919,2.16894,2.16914,7000000.0
2008-11-11 07:32:00,2.16975,2.16975,2.16952,2.16975,5000000.0
2008-11-11 07:33:00,2.17054,2.17054,2.17027,2.17027,8000000.0
2008-11-11 07:34:00,2.17068,2.17127,2.17068,2.1709,11000000.0
2008-11-11 07:35:00,2.17079,2.17094,2.17051,2.17081,8000000.0
2008-11-11 07:36:00,2.17135,2.17165,2.17051,2.17055,7000000.0
2008-11-11 07:37:00,2.17098,2.17123,2.16859,2.16859,7000000.0
2008-11-11 07:38:00,2.16875,2.16941,2.16868,2.16873,11000000.0
2008-11-11 07:39:00,2.16749,2.16874,2.16749,2.16874,7000000.0
2008-11-11 07:40:00,2.16984,2.17077,2.16984,2.17066,8000000.0
2008-11-11 07:41:00,2.17057,2.17057,2.16956,2.16997,9000000.0
2008-11-11 07:42:00,2.17021,2.17138,2.17021,2.17138,11000000.0
2008-11-11 07:43:00,2.17038,2.17063,2.17038,2.17063,7000000.0
2008-11-11 07:44:00,2.17156,2.17174,2.17156,2.1717,7000000.0
2008-11-11 07:45:00,2.17188,2.17188,2.17095,2.17095,7000000.0
2008-11-11 07:46:00,2.17076,2.17076,2.17057,2.17072,10000000.0
2008-11-11 07:47:00,2.17086,2.17131,2.17086,2.17131,7000000.0
2008-11-11 07:48:00,2.17162,2.17186,2.17161,2.17161,8000000.0
2008-11-11 07:49:00,2.1713,2.17148,2.1704,2.1704,8000000.0
2008-11-11 07:50:00,2.16837,2.16837,2.16668,2.16711,7000000.0
2008-11-11 07:51:00,2.16739,2.16776,2.16735,2.16776,8000000.0
2008-11-11 07:52:00,2.16861,2.16881,2.16823,2.16823,10000000.0
2008-11-11 07:53:00,2.16828,2.16878,2.16807,2.16847,11000000.0
2008-11-11 07:54:00,2.16817,2.16907,2.16817,2.16907,9000000.0
2008-11-11 07:55:00,2.16907,2.16944,2.16907,2.1692,9000000.0
2008-11-11 07:56:00,2.16928,2.17003,2.16923,2.17003,9000000.0
2008-11-11 07:57:00,2.17,2.17035,2.16999,2.17006,7000000.0
2008-11-11 07:58:00,2.1698,2.1698,2.16943,2.16973,7000000.0
2008-11-11 07:59:00,2.16979,2.17037,2.16979,2.17037,7000000.0
2008-11-11 08:00:00,2.1705,2.17119,2.1705,2.17092,8000000.0
2008-11-11 08:01:00,2.17074,2.17074,2.16859,2.16859,10000000.0
2008-11-11 08:02:00,2.16859,2.16859,2.1683,2.16838,7000000.0
2008-11-11 08:03:00,2.16958,2.16977,2.16941,2.16948,8000000.0
2008-11-11 08:04:00,2.16919,2.1701,2.16919,2.16957,8000000.0
2008-11-11 08:05:00,2.16896,2.16918,2.16842,2.16863,8000000.0
2008-11-11 08:06:00,2.16854,2.16854,2.16808,2.1681,7000000.0
2008-11-11 08:07:00,2.16823,2.16848,2.16823,2.16833,7000000.0
2008-11-11 08:08:00,2.16894,2.17021,2.16894,2.16911,7000000.0
2008-11-11 08:09:00,2.16687,2.16781,2.16687,2.16781,7000000.0
2008-11-11 08:10:00,2.16867,2.16925,2.16826,2.16837,7000000.0
2008-11-11 08:11:00,2.16832,2.16832,2.16589,2.16589,8000000.0
2008-11-11 08:12:00,2.16584,2.16612,2.16552,2.16552,9000000.0
2008-11-11 08:13:00,2.16532,2.16625,2.16532,2.16625,7000000.0
2008-11-11 08:14:00,2.16587,2.16587,2.16564,2.16581,9000000.0
2008-11-11 08:15:00,2.16574,2.16579,2.16574,2.16576,8000000.0
2008-11-11 08:16:00,2.1659,2.1664,2.1659,2.1664,11000000.0
2008-11-11 08:17:00,2.16644,2.16657,2.16639,2.16655,7000000.0
2008-11-11 08:18:00,2.16653,2.16653,2.16609,2.1661,9000000.0
2008-11-11 08:19:00,2.16466,2.16466,2.16379,2.16379,7000000.0
2008-11-11 08:20:00,2.16347,2.16347,2.16281,2.16311,8000000.0
2008-11-11 08:21:00,2.16299,2.16321,2.16294,2.16321,8000000.0
2008-11-11 08:22:00,2.16333,2.1634,2.16318,2.1634,8000000.0
2008-11-11 08:23:00,2.16371,2.16397,2.16371,2.16378,7000000.0
2008-11-11 08:24:00,2.16378,2.16378,2.16329,2.16329,7000000.0
2008-11-11 08:25:00,2.1631,2.1631,2.16266,2.16266,8000000.0
2008-11-11 08:26:00,2.16249,2.16249,2.16212,2.16212,7000000.0
2008-11-11 08:27:00,2.16252,2.16262,2.16243,2.16259,10000000.0
2008-11-11 08:28:00,2.1631,2.1631,2.16289,2.16295,7000000.0
2008-11-11 08:29:00,2.1631,2.16353,2.1631,2.1635,10000000.0
2008-11-11 08:30:00,2.16378,2.16378,2.16354,2.16354,7000000.0
2008-11-11 08:31:00,2.16344,2.1636,2.16343,2.1636,10000000.0
2008-11-11 08:32:00,2.16349,2.16349,2.16199,2.16243,8000000.0
2008-11-11 08:33:00,2.1627,2.1627,2.16205,2.16205,7000000.0
2008-11-11 08:34:00,2.16163,2.16232,2.16163,2.16224,9000000.0
2008-11-11 08:35:00,2.16224,2.16224,2.16196,2.16209,9000000.0
2008-11-11 08:36:00,2.16217,2.16217,2.16168,2.16177,8000000.0
2008-11-11 08:37:00,2.16214,2.16217,2.16199,2.16217,9000000.0
2008-11-11 08:38:00,2.16213,2.16274,2.16213,2.16274,10000000.0
2008-11-11 08:39:00,2.16241,2.16241,2.16128,2.16128,11000000.0
2008-11-11 08:40:00,2.16102,2.16157,2.161,2.16157,8000000.0
2008-11-11 08:41:00,2.16123,2.16126,2.16103,2.16118,11000000.0
2008-11-11 08:42:00,2.1614,2.16161,2.16137,2.16153,10000000.0
2008-11-11 08:43:00,2.16155,2.16167,2.16155,2.16163,8000000.0
2008-11-11 08:44:00,2.16175,2.16255,2.16175,2.16247,10000000.0
2008-11-11 08:45:00,2.1622,2.16385,2.16174,2.16385,8000000.0
2008-11-11 08:46:00,2.16487,2.16589,2.16444,2.16586,8000000.0
2008-11-11 08:47:00,2.1658,2.16585,2.16555,2.16566,7000000.0
2008-11-11 08:48:00,2.16575,2.16575,2.16546,2.16547,10000000.0
2008-11-11 08:49:00,2.16554,2.16561,2.16541,2.16541,11000000.0
2008-11-11 08:50:00,2.1648,2.1648,2.16229,2.16229,7000000.0
2008-11-11 08:51:00,2.16285,2.16326,2.16285,2.16326,8000000.0
2008-11-11 08:52:00,2.16332,2.16408,2.16332,2.16408,9000000.0
2008-11-11 08:53:00,2.16393,2.16419,2.16354,2.1636,8000000.0
2008-11-11 08:54:00,2.16439,2.16511,2.16439,2.16511,8000000.0
2008-11-11 08:55:00,2.1652,2.16531,2.16502,2.16522,8000000.0
2008-11-11 08:56:00,2.16524,2.16665,2.16524,2.16665,7000000.0
2008-11-11 08:57:00,2.16683,2.16815,2.16677,2.16815,8000000.0
2008-11-11 08:58:00,2.1689,2.1689,2.16777,2.16824,7000000.0
2008-11-11 08:59:00,2.16918,2.16918,2.16742,2.16742,7000000.0
2008-11-11 09:00:00,2.1669,2.16875,2.16672,2.16875,8000000.0
2008-11-11 09:01:00,2.16894,2.1699,2.16894,2.16974,9000000.0
2008-11-11 09:02:00,2.16908,2.16948,2.16908,2.16948,10000000.0
2008-11-11 09:03:00,2.16972,2.17007,2.16972,2.17,7000000.0
2008-11-11 09:04:00,2.17066,2.17205,2.17066,2.17199,7000000.0
2008-11-11 09:05:00,2.17275,2.17433,2.17275,2.17425,7000000.0
2008-11-11 09:06:00,2.17453,2.17453,2.17348,2.17394,11000000.0
2008-11-11 09:07:00,2.17423,2.17441,2.17342,2.17342,8000000.0
2008-11-11 09:08:00,2.17343,2.17343,2.17173,2.17173,5000000.0
2008-11-11 09:09:00,2.17144,2.17144,2.17085,2.17109,11000000.0
2008-11-11 09:10:00,2.17099,2.17226,2.17097,2.17226,7000000.0
2008-11-11 09:11:00,2.17315,2.17524,2.17315,2.17524,9000000.0
2008-11-11 09:12:00,2.17463,2.17524,2.17461,2.17524,8000000.0
2008-11-11 09:13:00,2.17457,2.17507,2.17371,2.17507,9000000.0
2008-11-11 09:14:00,2.17507,2.17507,2.17457,2.17483,11000000.0
2008-11-11 09:15:00,2.17451,2.17543,2.17446,2.17543,7000000.0
2008-11-11 09:16:00,2.17588,2.17597,2.17569,2.1757,8000000.0
2008-11-11 09:17:00,2.17561,2.17573,2.1753,2.1753,11000000.0
2008-11-11 09:18:00,2.17547,2.1761,2.17547,2.17591,8000000.0
2008-11-11 09:19:00,2.17559,2.17559,2.17494,2.17494,7000000.0
2008-11-11 09:20:00,2.17511,2.17539,2.17511,2.17532,7000000.0
2008-11-11 09:21:00,2.17559,2.17637,2.17541,2.17637,8000000.0
2008-11-11 09:22:00,2.17687,2.1773,2.17602,2.17602,8000000.0
2008-11-11 09:23:00,2.17626,2.17641,2.17608,2.17608,7000000.0
2008-11-11 09:24:00,2.17592,2.17596,2.17481,2.17546,8000000.0
2008-11-11 09:25:00,2.17675,2.17761,2.17653,2.17761,7000000.0
2008-11-11 09:26:00,2.17742,2.17814,2.17742,2.17775,11000000.0
2008-11-11 09:27:00,2.17723,2.17786,2.17697,2.17786,11000000.0
2008-11-11 09:28:00,2.17824,2.17824,2.17715,2.17715,9000000.0
2008-11-11 09:29:00,2.1769,2.17704,2.17682,2.177,8000000.0
2008-11-11 09:30:00,2.17641,2.17641,2.17585,2.1759,7000000.0
2008-11-11 09:31:00,2.17601,2.17617,2.17591,2.17591,7000000.0
2008-11-11 09:32:00,2.17593,2.17593,2.17534,2.17534,7000000.0
2008-11-11 09:33:00,2.17517,2.17538,2.17517,2.17532,8000000.0
2008-11-11 09:34:00,2.17555,2.17611,2.17555,2.17611,7000000.0
2008-11-11 09:35:00,2.17603,2.17621,2.17603,2.17612,10000000.0
2008-11-11 09:36:00,2.1758,2.17589,2.17555,2.17563,8000000.0
2008-11-11 09:37:00,2.17547,2.17547,2.17485,2.17491,11000000.0
2008-11-11 09:38:00,2.17462,2.1748,2.17284,2.1748,11000000.0
2008-11-11 09:39:00,2.17521,2.17523,2.17502,2.17504,7000000.0
2008-11-11 09:40:00,2.17493,2.17493,2.17375,2.17375,9000000.0
2008-11-11 09:41:00,2.17427,2.17437,2.17408,2.17408,8000000.0
2008-11-11 09:42:00,2.17384,2.17407,2.17368,2.17394,10000000.0
2008-11-11 09:43:00,2.17409,2.17568,2.17409,2.17568,11000000.0
2008-11-11 09:44:00,2.176,2.17635,2.176,2.17628,8000000.0
2008-11-11 09:45:00,2.17494,2.17494,2.17429,2.17447,7000000.0
2008-11-11 09:46:00,2.1744,2.17444,2.17366,2.17444,11000000.0
2008-11-11 09:47:00,2.17525,2.17697,2.17525,2.17697,9000000.0
2008-11-11 09:48:00,2.17764,2.17888,2.17764,2.17886,7000000.0
2008-11-11 09:49:00,2.17874,2.18208,2.17874,2.18208,11000000.0
2008-11-11 09:50:00,2.18082,2.18082,2.17902,2.17906,8000000.0
2008-11-11 09:51:00,2.17817,2.17817,2.17505,2.17565,8000000.0
2008-11-11 09:52:00,2.17703,2.17808,2.17703,2.17781,8000000.0
2008-11-11 09:53:00,2.17778,2.17812,2.17723,2.17723,10000000.0
2008-11-11 09:54:00,2.17591,2.1763,2.17587,2.17587,10000000.0
2008-11-11 09:55:00,2.17594,2.17621,2.17594,2.17621,8000000.0
2008-11-11 09:56:00,2.17616,2.17616,2.17537,2.17537,10000000.0
2008-11-11 09:57:00,2.17514,2.17541,2.17497,2.17497,8000000.0
2008-11-11 09:58:00,2.17494,2.1763,2.17478,2.1763,8000000.0
2008-11-11 09:59:00,2.17697,2.17779,2.17697,2.17701,10000000.0
2008-11-11 10:00:00,2.1765,2.17817,2.17594,2.17817,10000000.0
2008-11-11 10:01:00,2.17837,2.17864,2.1783,2.17852,10000000.0
2008-11-11 10:02:00,2.17811,2.17928,2.17811,2.17928,10000000.0
2008-11-11 10:03:00,2.17874,2.17879,2.17831,2.17879,7000000.0
2008-11-11 10:04:00,2.179,2.179,2.17829,2.17858,7000000.0
2008-11-11 10:05:00,2.17831,2.17949,2.17825,2.17949,11000000.0
2008-11-11 10:06:00,2.17954,2.1797,2.17944,2.17968,7000000.0
2008-11-11 10:07:00,2.1801,2.18065,2.18008,2.18065,7000000.0
2008-11-11 10:08:00,2.18102,2.18255,2.18102,2.18255,7000000.0
2008-11-11 10:09:00,2.1823,2.1823,2.18212,2.1823,7000000.0
2008-11-11 10:10:00,2.18261,2.18279,2.18251,2.18279,7000000.0
2008-11-11 10:11:00,2.18312,2.18364,2.18291,2.18364,7000000.0
2008-11-11 10:12:00,2.18259,2.18259,2.18111,2.18111,8000000.0
2008-11-11 10:13:00,2.18068,2.18095,2.18053,2.18095,8000000.0
2008-11-11 10:14:00,2.18144,2.18144,2.18061,2.18061,7000000.0
2008-11-11 10:15:00,2.17967,2.18022,2.17967,2.18001,10000000.0
2008-11-11 10:16:00,2.17903,2.17903,2.17833,2.17833,7000000.0
2008-11-11 10:17:00,2.17792,2.17798,2.17763,2.17798,11000000.0
2008-11-11 10:18:00,2.17804,2.17934,2.17804,2.17934,8000000.0
2008-11-11 10:19:00,2.17945,2.17945,2.17702,2.17702,9000000.0
2008-11-11 10:20:00,2.17636,2.1768,2.17579,2.17579,7000000.0
2008-11-11 10:21:00,2.17543,2.17647,2.17543,2.17647,8000000.0
2008-11-11 10:22:00,2.1763,2.17641,2.17593,2.17641,7000000.0
2008-11-11 10:23:00,2.17688,2.17717,2.17667,2.17667,7000000.0
2008-11-11 10:24:00,2.17624,2.17624,2.17557,2.17596,7000000.0
2008-11-11 10:25:00,2.17597,2.17628,2.17574,2.17628,9000000.0
2008-11-11 10:26:00,2.17555,2.17668,2.17517,2.17668,11000000.0
2008-11-11 10:27:00,2.17649,2.17649,2.17532,2.17642,8000000.0
2008-11-11 10:28:00,2.17638,2.17684,2.17616,2.1765,9000000.0
2008-11-11 10:29:00,2.17726,2.18002,2.17726,2.18002,8000000.0
2008-11-11 10:30:00,2.18095,2.18107,2.17959,2.17959,8000000.0
2008-11-11 10:31:00,2.18035,2.1807,2.18035,2.1804,7000000.0
2008-11-11 10:32:00,2.18139,2.18139,2.18103,2.18138,9000000.0
2008-11-11 10:33:00,2.18132,2.18144,2.18119,2.18134,7000000.0
2008-11-11 10:34:00,2.18161,2.18161,2.18092,2.18119,7000000.0
2008-11-11 10:35:00,2.18217,2.18358,2.18217,2.18358,7000000.0
2008-11-11 10:36:00,2.18464,2.18468,2.18407,2.18458,8000000.0
2008-11-11 10:37:00,2.18507,2.18573,2.18507,2.18544,8000000.0
2008-11-11 10:38:00,2.18625,2.187,2.18625,2.18636,10000000.0
2008-11-11 10:39:00,2.18612,2.18671,2.18612,2.18671,8000000.0
2008-11-11 10:40:00,2.18696,2.18714,2.18695,2.18699,7000000.0
2008-11-11 10:41:00,2.18678,2.18693,2.18663,2.18669,9000000.0
2008-11-11 10:42:00,2.18648,2.18692,2.18632,2.18692,7000000.0
2008-11-11 10:43:00,2.187,2.18706,2.18684,2.18706,10000000.0
2008-11-11 10:44:00,2.18592,2.18592,2.18553,2.18559,7000000.0
2008-11-11 10:45:00,2.18541,2.18604,2.18541,2.18585,8000000.0
2008-11-11 10:46:00,2.18582,2.18587,2.18575,2.18584,8000000.0
2008-11-11 10:47:00,2.1859,2.18607,2.18564,2.18564,7000000.0
2008-11-11 10:48:00,2.18587,2.18587,2.18579,2.18587,8000000.0
2008-11-11 10:49:00,2.18584,2.18589,2.18572,2.1858,9000000.0
2008-11-11 10:50:00,2.18563,2.18563,2.18542,2.18551,8000000.0
2008-11-11 10:51:00,2.1854,2.1854,2.1847,2.1847,9000000.0
2008-11-11 10:52:00,2.18431,2.1844,2.18415,2.18429,8000000.0
2008-11-11 10:53:00,2.18462,2.18477,2.18455,2.18472,9000000.0
2008-11-11 10:54:00,2.18502,2.18584,2.18502,2.18584,10000000.0
2008-11-11 10:55:00,2.1855,2.1855,2.18506,2.1851,7000000.0
2008-11-11 10:56:00,2.18548,2.18572,2.1837,2.18517,7000000.0
2008-11-11 10:57:00,2.18438,2.18438,2.18344,2.18345,8000000.0
2008-11-11 10:58:00,2.18395,2.18395,2.1833,2.18333,7000000.0
2008-11-11 10:59:00,2.18343,2.18364,2.18334,2.18354,11000000.0
2008-11-11 11:00:00,2.18358,2.1845,2.18275,2.18275,7000000.0
2008-11-11 11:01:00,2.18397,2.18416,2.18389,2.18389,8000000.0
2008-11-11 11:02:00,2.18378,2.18386,2.18359,2.18359,7000000.0
2008-11-11 11:03:00,2.18399,2.1852,2.18399,2.18502,11000000.0
2008-11-11 11:04:00,2.18461,2.18461,2.18203,2.18228,11000000.0
2008-11-11 11:05:00,2.18249,2.18266,2.18229,2.18252,7000000.0
2008-11-11 11:06:00,2.18266,2.18266,2.18142,2.18142,8000000.0
2008-11-11 11:07:00,2.18161,2.18173,2.18143,2.18164,7000000.0
2008-11-11 11:08:00,2.18138,2.18217,2.18138,2.18217,9000000.0
2008-11-11 11:09:00,2.18251,2.18289,2.18138,2.18138,8000000.0
2008-11-11 11:10:00,2.18177,2.18177,2.18023,2.18023,8000000.0
2008-11-11 11:11:00,2.17912,2.17996,2.17901,2.17996,10000000.0
2008-11-11 11:12:00,2.18129,2.18153,2.18129,2.18153,7000000.0
2008-11-11 11:13:00,2.18122,2.18122,2.17982,2.17982,11000000.0
2008-11-11 11:14:00,2.17964,2.17971,2.17902,2.17902,11000000.0
2008-11-11 11:15:00,2.17896,2.17896,2.17765,2.1789,7000000.0
2008-11-11 11:16:00,2.17963,2.17972,2.17942,2.17955,7000000.0
2008-11-11 11:17:00,2.17973,2.18094,2.17973,2.18094,7000000.0
2008-11-11 11:18:00,2.18087,2.18154,2.18087,2.18108,10000000.0
2008-11-11 11:19:00,2.1802,2.18059,2.17975,2.18059,11000000.0
2008-11-11 11:20:00,2.18033,2.18033,2.17982,2.18003,8000000.0
2008-11-11 11:21:00,2.18036,2.18122,2.18036,2.18122,7000000.0
2008-11-11 11:22:00,2.18106,2.18141,2.18073,2.18141,8000000.0
2008-11-11 11:23:00,2.18277,2.18283,2.18225,2.18283,8000000.0
2008-11-11 11:24:00,2.18281,2.18292,2.18273,2.18292,7000000.0
2008-11-11 11:25:00,2.18253,2.18253,2.18223,2.18223,8000000.0
2008-11-11 11:26:00,2.18239,2.18239,2.18223,2.18226,11000000.0
2008-11-11 11:27:00,2.1824,2.18343,2.18234,2.18343,8000000.0
2008-11-11 11:28:00,2.18401,2.18452,2.18401,2.18452,7000000.0
2008-11-11 11:29:00,2.18497,2.18497,2.18467,2.1848,8000000.0
2008-11-11 11:30:00,2.18546,2.18586,2.18546,2.18586,7000000.0
2008-11-11 11:31:00,2.18579,2.18579,2.18534,2.18534,11000000.0
2008-11-11 11:32:00,2.18528,2.18528,2.18418,2.18418,11000000.0
2008-11-11 11:33:00,2.18403,2.18433,2.18382,2.18433,7000000.0
2008-11-11 11:34:00,2.18429,2.18429,2.18405,2.1842,7000000.0
2008-11-11 11:35:00,2.18441,2.18552,2.18441,2.18552,10000000.0
2008-11-11 11:36:00,2.18554,2.18567,2.18526,2.18526,8000000.0
2008-11-11 11:37:00,2.18457,2.18457,2.18325,2.18325,8000000.0
2008-11-11 11:38:00,2.18296,2.18336,2.18296,2.18336,9000000.0
2008-11-11 11:39:00,2.18257,2.18315,2.18227,2.18315,9000000.0
2008-11-11 11:40:00,2.18375,2.18392,2.18353,2.18392,11000000.0
2008-11-11 11:41:00,2.18411,2.18425,2.18394,2.18413,11000000.0
2008-11-11 11:42:00,2.18406,2.18411,2.1838,2.18403,11000000.0
2008-11-11 11:43:00,2.18374,2.18374,2.1831,2.1831,7000000.0
2008-11-11 11:44:00,2.18348,2.18414,2.18348,2.18414,7000000.0
2008-11-11 11:45:00,2.18406,2.18409,2.18316,2.18316,11000000.0
2008-11-11 11:46:00,2.18307,2.18333,2.18307,2.18322,7000000.0
2008-11-11 11:47:00,2.18338,2.1835,2.18282,2.18282,9000000.0
2008-11-11 11:48:00,2.1826,2.1826,2.18228,2.18228,10000000.0
2008-11-11 11:49:00,2.18231,2.18357,2.18231,2.18337,7000000.0
2008-11-11 11:50:00,2.18188,2.18188,2.18119,2.18119,7000000.0
2008-11-11 11:51:00,2.18122,2.18134,2.18098,2.18104,8000000.0
2008-11-11 11:52:00,2.18106,2.1812,2.18101,2.18111,10000000.0
2008-11-11 11:53:00,2.18076,2.1812,2.18076,2.1812,10000000.0
2008-11-11 11:54:00,2.18083,2.18083,2.18057,2.18059,9000000.0
2008-11-11 11:55:00,2.18044,2.18059,2.18044,2.18053,8000000.0
2008-11-11 11:56:00,2.18039,2.18039,2.17985,2.18002,11000000.0
2008-11-11 11:57:00,2.1793,2.1793,2.1789,2.17902,8000000.0
2008-11-11 11:58:00,2.17871,2.17943,2.17845,2.17943,9000000.0
2008-11-11 11:59:00,2.18091,2.1837,2.18091,2.1837,7000000.0
2008-11-11 12:00:00,2.18547,2.18653,2.18547,2.18642,7000000.0
2008-11-11 12:01:00,2.18573,2.18573,2.18545,2.18551,10000000.0
2008-11-11 12:02:00,2.18554,2.18625,2.18554,2.18619,10000000.0
2008-11-11 12:03:00,2.18579,2.18589,2.18536,2.18543,7000000.0
2008-11-11 12:04:00,2.18628,2.18642,2.18617,2.18619,9000000.0
2008-11-11 12:05:00,2.18611,2.18618,2.18552,2.18552,11000000.0
2008-11-11 12:06:00,2.18543,2.1862,2.18543,2.18605,7000000.0
2008-11-11 12:07:00,2.18667,2.18691,2.18648,2.18648,7000000.0
2008-11-11 12:08:00,2.18726,2.18772,2.18718,2.18772,9000000.0
2008-11-11 12:09:00,2.18815,2.18875,2.18815,2.18851,8000000.0
2008-11-11 12:10:00,2.18824,2.18824,2.18779,2.18791,8000000.0
2008-11-11 12:11:00,2.18769,2.18812,2.18745,2.18812,7000000.0
2008-11-11 12:12:00,2.18805,2.1885,2.18804,2.18846,7000000.0
2008-11-11 12:13:00,2.18855,2.18855,2.18806,2.18821,10000000.0
2008-11-11 12:14:00,2.18806,2.1882,2.18799,2.1882,8000000.0
2008-11-11 12:15:00,2.18766,2.18766,2.18707,2.18715,8000000.0
2008-11-11 12:16:00,2.18751,2.18843,2.18747,2.18793,8000000.0
2008-11-11 12:17:00,2.18768,2.18834,2.18768,2.18834,8000000.0
2008-11-11 12:18:00,2.18868,2.19007,2.18868,2.19007,11000000.0
2008-11-11 12:19:00,2.19024,2.19024,2.18899,2.18899,9000000.0
2008-11-11 12:20:00,2.1888,2.1889,2.18827,2.1889,10000000.0
2008-11-11 12:21:00,2.18891,2.18891,2.1869,2.1869,7000000.0
2008-11-11 12:22:00,2.18858,2.189,2.18856,2.18896,8000000.0
2008-11-11 12:23:00,2.18861,2.18861,2.18823,2.18826,7000000.0
2008-11-11 12:24:00,2.18839,2.18848,2.1883,2.18835,7000000.0
2008-11-11 12:25:00,2.18825,2.18825,2.18763,2.18798,9000000.0
2008-11-11 12:26:00,2.18734,2.18734,2.18664,2.1868,8000000.0
2008-11-11 12:27:00,2.1869,2.18708,2.18669,2.18708,10000000.0
2008-11-11 12:28:00,2.1869,2.1869,2.18623,2.18652,9000000.0
2008-11-11 12:29:00,2.18636,2.18668,2.18636,2.18668,9000000.0
2008-11-11 12:30:00,2.18681,2.18681,2.18657,2.18671,7000000.0
2008-11-11 12:31:00,2.18638,2.18638,2.18583,2.18585,11000000.0
2008-11-11 12:32:00,2.18505,2.18575,2.18501,2.18575,7000000.0
2008-11-11 12:33:00,2.18602,2.18602,2.18583,2.18586,7000000.0
2008-11-11 12:34:00,2.18619,2.18638,2.18571,2.18571,7000000.0
2008-11-11 12:35:00,2.18592,2.18611,2.18504,2.18504,8000000.0
2008-11-11 12:36:00,2.18504,2.18546,2.18504,2.1851,8000000.0
2008-11-11 12:37:00,2.18509,2.18566,2.18509,2.18564,9000000.0
2008-11-11 12:38:00,2.18566,2.1863,2.18566,2.1863,8000000.0
2008-11-11 12:39:00,2.18616,2.18623,2.18599,2.18599,9000000.0
2008-11-11 12:40:00,2.1864,2.18658,2.18635,2.18652,7000000.0
2008-11-11 12:41:00,2.18632,2.18644,2.18632,2.18637,8000000.0
2008-11-11 12:42:00,2.18626,2.18651,2.18606,2.18648,9000000.0
2008-11-11 12:43:00,2.18644,2.18644,2.18608,2.18608,9000000.0
2008-11-11 12:44:00,2.18649,2.18691,2.18649,2.18691,8000000.0
2008-11-11 12:45:00,2.18711,2.18747,2.18678,2.18747,10000000.0
2008-11-11 12:46:00,2.18761,2.18772,2.18742,2.1875,9000000.0
2008-11-11 12:47:00,2.1866,2.1866,2.18564,2.18582,10000000.0
2008-11-11 12:48:00,2.1856,2.18568,2.1854,2.1854,11000000.0
2008-11-11 12:49:00,2.18595,2.18624,2.18537,2.18537,7000000.0
2008-11-11 12:50:00,2.18506,2.18529,2.18503,2.18509,7000000.0
2008-11-11 12:51:00,2.18504,2.18504,2.18332,2.18332,8000000.0
2008-11-11 12:52:00,2.18324,2.18425,2.18324,2.1842,11000000.0
2008-11-11 12:53:00,2.18405,2.18405,2.18339,2.18359,8000000.0
2008-11-11 12:54:00,2.184,2.1841,2.18395,2.18405,7000000.0
2008-11-11 12:55:00,2.18405,2.18414,2.18391,2.18414,8000000.0
2008-11-11 12:56:00,2.18437,2.18502,2.18437,2.18502,7000000.0
2008-11-11 12:57:00,2.18516,2.18516,2.18463,2.18487,7000000.0
2008-11-11 12:58:00,2.18564,2.18587,2.1849,2.1849,8000000.0
2008-11-11 12:59:00,2.18479,2.18682,2.18479,2.18682,7000000.0
2008-11-11 13:00:00,2.18747,2.1875,2.18634,2.18634,8000000.0
2008-11-11 13:01:00,2.18629,2.18629,2.18608,2.18623,8000000.0
2008-11-11 13:02:00,2.18612,2.18671,2.18596,2.18671,7000000.0
2008-11-11 13:03:00,2.18678,2.18699,2.18672,2.18699,8000000.0
2008-11-11 13:04:00,2.18674,2.1872,2.18674,2.1872,7000000.0
2008-11-11 13:05:00,2.18693,2.18754,2.18673,2.18682,8000000.0
2008-11-11 13:06:00,2.18792,2.18838,2.18718,2.18718,7000000.0
2008-11-11 13:07:00,2.18627,2.18627,2.18215,2.18215,7000000.0
2008-11-11 13:08:00,2.18198,2.1827,2.1817,2.18241,10000000.0
2008-11-11 13:09:00,2.18105,2.18105,2.17943,2.17976,7000000.0
2008-11-11 13:10:00,2.17953,2.18039,2.17953,2.18012,9000000.0
2008-11-11 13:11:00,2.1799,2.18046,2.1797,2.18046,8000000.0
2008-11-11 13:12:00,2.18013,2.18037,2.1797,2.1801,8000000.0
2008-11-11 13:13:00,2.18052,2.18118,2.18052,2.18118,9000000.0
2008-11-11 13:14:00,2.18097,2.18135,2.18088,2.18135,7000000.0
2008-11-11 13:15:00,2.18127,2.18127,2.18077,2.18089,8000000.0
2008-11-11 13:16:00,2.18075,2.18157,2.18075,2.18157,8000000.0
2008-11-11 13:17:00,2.18148,2.18148,2.18074,2.1809,9000000.0
2008-11-11 13:18:00,2.18064,2.1807,2.18054,2.18061,10000000.0
2008-11-11 13:19:00,2.18099,2.18205,2.18099,2.18205,8000000.0
2008-11-11 13:20:00,2.18217,2.18217,2.18191,2.18209,8000000.0
2008-11-11 13:21:00,2.18225,2.18225,2.18189,2.18189,7000000.0
2008-11-11 13:22:00,2.18211,2.18211,2.17961,2.17961,11000000.0
2008-11-11 13:23:00,2.17967,2.17967,2.17765,2.17814,8000000.0
2008-11-11 13:24:00,2.17874,2.18029,2.1784,2.17999,7000000.0
2008-11-11 13:25:00,2.17975,2.18049,2.17975,2.18049,11000000.0
2008-11-11 13:26:00,2.1802,2.18066,2.1802,2.18062,10000000.0
2008-11-11 13:27:00,2.18075,2.18357,2.18075,2.18357,8000000.0
2008-11-11 13:28:00,2.18259,2.18322,2.17957,2.17957,21000000.0
2008-11-11 13:29:00,2.17901,2.17964,2.17896,2.17937,17000000.0
2008-11-11 13:30:00,2.18002,2.18081,2.18002,2.18081,7000000.0
2008-11-11 13:31:00,2.18089,2.18089,2.18033,2.18033,9000000.0
2008-11-11 13:32:00,2.18044,2.18098,2.18044,2.18098,14000000.0
2008-11-11 13:33:00,2.18101,2.182,2.18101,2.182,14000000.0
2008-11-11 13:34:00,2.18218,2.18245,2.18218,2.18245,31000000.0
2008-11-11 13:35:00,2.18218,2.18218,2.1821,2.18218,17000000.0
2008-11-11 13:36:00,2.18227,2.18245,2.18227,2.18245,24000000.0
2008-11-11 13:37:00,2.18224,2.18224,2.18131,2.18155,10000000.0
2008-11-11 13:38:00,2.18148,2.18148,2.17999,2.17999,18000000.0
2008-11-11 13:39:00,2.18023,2.18023,2.17951,2.17951,15000000.0
2008-11-11 13:40:00,2.17973,2.17974,2.17961,2.17968,29000000.0
2008-11-11 13:41:00,2.17963,2.17994,2.17952,2.17994,13000000.0
2008-11-11 13:42:00,2.17992,2.1805,2.17992,2.1805,8000000.0
2008-11-11 13:43:00,2.18119,2.1838,2.18119,2.1838,10000000.0
2008-11-11 13:44:00,2.18403,2.1845,2.18403,2.18432,26000000.0
2008-11-11 13:45:00,2.18459,2.18511,2.18459,2.18479,22000000.0
2008-11-11 13:46:00,2.18455,2.18549,2.18455,2.18515,19000000.0
2008-11-11 13:47:00,2.18587,2.18587,2.18485,2.18485,17000000.0
2008-11-11 13:48:00,2.18468,2.18475,2.18458,2.18469,22000000.0
2008-11-11 13:49:00,2.18464,2.18464,2.18449,2.18457,24000000.0
2008-11-11 13:50:00,2.18447,2.18447,2.18438,2.1844,15000000.0
2008-11-11 13:51:00,2.1847,2.18512,2.1847,2.18509,22000000.0
2008-11-11 13:52:00,2.1853,2.1853,2.18485,2.18528,32000000.0
2008-11-11 13:53:00,2.18548,2.18548,2.18515,2.18515,28000000.0
2008-11-11 13:54:00,2.1852,2.18549,2.1852,2.18525,31000000.0
2008-11-11 13:55:00,2.18526,2.18654,2.18513,2.18654,20000000.0
2008-11-11 13:56:00,2.18669,2.18669,2.18543,2.18543,24000000.0
2008-11-11 13:57:00,2.18545,2.18562,2.1851,2.1851,34000000.0
2008-11-11 13:58:00,2.18532,2.18532,2.18495,2.18511,16000000.0
2008-11-11 13:59:00,2.18517,2.18544,2.18517,2.1853,30000000.0
2008-11-11 14:00:00,2.18491,2.18491,2.18429,2.18429,39000000.0
2008-11-11 14:01:00,2.18444,2.18505,2.18444,2.18505,30000000.0
2008-11-11 14:02:00,2.18511,2.18511,2.18465,2.18465,19000000.0
2008-11-11 14:03:00,2.18474,2.18474,2.18446,2.18452,23000000.0
2008-11-11 14:04:00,2.18466,2.18466,2.18441,2.18441,33000000.0
2008-11-11 14:05:00,2.1845,2.18459,2.1845,2.18455,28000000.0
2008-11-11 14:06:00,2.18464,2.18476,2.18459,2.18476,31000000.0
2008-11-11 14:07:00,2.18476,2.18476,2.18448,2.18458,31000000.0
2008-11-11 14:08:00,2.18462,2.18475,2.18456,2.18464,27000000.0
2008-11-11 14:09:00,2.18442,2.18442,2.18422,2.18436,27000000.0
2008-11-11 14:10:00,2.18426,2.18474,2.18426,2.18474,24000000.0
2008-11-11 14:11:00,2.18494,2.18504,2.18481,2.18503,21000000.0
2008-11-11 14:12:00,2.18536,2.18551,2.18518,2.18543,22000000.0
2008-11-11 14:13:00,2.1855,2.1855,2.18498,2.18506,13000000.0
2008-11-11 14:14:00,2.18491,2.18524,2.18491,2.18524,21000000.0
2008-11-11 14:15:00,2.18545,2.18596,2.18516,2.18596,25000000.0
2008-11-11 14:16:00,2.18533,2.18533,2.18488,2.18532,26000000.0
2008-11-11 14:17:00,2.18463,2.18463,2.1845,2.1845,32000000.0
2008-11-11 14:18:00,2.18452,2.18452,2.1842,2.1842,27000000.0
2008-11-11 14:19:00,2.18389,2.18389,2.18342,2.18342,35000000.0
2008-11-11 14:20:00,2.18321,2.18453,2.18308,2.18453,32000000.0
2008-11-11 14:21:00,2.18363,2.18363,2.18204,2.18204,39000000.0
2008-11-11 14:22:00,2.18186,2.18186,2.18123,2.18125,22000000.0
2008-11-11 14:23:00,2.18163,2.18195,2.18159,2.18192,40000000.0
2008-11-11 14:24:00,2.18182,2.18184,2.1813,2.1813,10000000.0
2008-11-11 14:25:00,2.18104,2.18193,2.18104,2.18193,35000000.0
2008-11-11 14:26:00,2.18314,2.18328,2.18251,2.18251,18000000.0
2008-11-11 14:27:00,2.18198,2.18198,2.18107,2.18107,28000000.0
2008-11-11 14:28:00,2.18005,2.18015,2.17972,2.18015,21000000.0
2008-11-11 14:29:00,2.18043,2.18096,2.18043,2.18082,16000000.0
2008-11-11 14:30:00,2.18088,2.1813,2.18088,2.1813,25000000.0
2008-11-11 14:31:00,2.18116,2.18156,2.18082,2.18082,26000000.0
2008-11-11 14:32:00,2.18093,2.18093,2.18058,2.18058,32000000.0
2008-11-11 14:33:00,2.1811,2.18162,2.1811,2.1816,20000000.0
2008-11-11 14:34:00,2.18126,2.18126,2.18095,2.18095,25000000.0
2008-11-11 14:35:00,2.18105,2.18131,2.18072,2.18131,23000000.0
2008-11-11 14:36:00,2.18116,2.18148,2.18116,2.18123,11000000.0
2008-11-11 14:37:00,2.18131,2.18136,2.18118,2.18136,41000000.0
2008-11-11 14:38:00,2.18112,2.18118,2.18081,2.18118,54000000.0
2008-11-11 14:39:00,2.18182,2.18263,2.18182,2.18263,36000000.0
2008-11-11 14:40:00,2.18269,2.18302,2.18269,2.18271,36000000.0
2008-11-11 14:41:00,2.18261,2.18285,2.1818,2.1818,41000000.0
2008-11-11 14:42:00,2.18188,2.1824,2.18173,2.18222,19000000.0
2008-11-11 14:43:00,2.18147,2.18147,2.18125,2.18125,20000000.0
2008-11-11 14:44:00,2.18109,2.18116,2.181,2.18114,25000000.0
2008-11-11 14:45:00,2.18126,2.18218,2.18126,2.18218,33000000.0
2008-11-11 14:46:00,2.18218,2.18231,2.18218,2.18231,11000000.0
2008-11-11 14:47:00,2.18219,2.18219,2.18195,2.18195,7000000.0
2008-11-11 14:48:00,2.18208,2.18267,2.18208,2.18267,21000000.0
2008-11-11 14:49:00,2.18287,2.1834,2.18287,2.1834,32000000.0
2008-11-11 14:50:00,2.18357,2.18418,2.18314,2.18418,33000000.0
2008-11-11 14:51:00,2.18453,2.185,2.18309,2.18309,37000000.0
2008-11-11 14:52:00,2.1831,2.18376,2.1831,2.18376,17000000.0
2008-11-11 14:53:00,2.18411,2.18463,2.18375,2.18463,22000000.0
2008-11-11 14:54:00,2.18447,2.18447,2.18393,2.18393,17000000.0
2008-11-11 14:55:00,2.1839,2.18419,2.1839,2.18419,7000000.0
2008-11-11 14:56:00,2.18413,2.1843,2.18396,2.18396,21000000.0
2008-11-11 14:57:00,2.18391,2.18568,2.18391,2.18568,12000000.0
2008-11-11 14:58:00,2.18603,2.18646,2.18598,2.18625,31000000.0
2008-11-11 14:59:00,2.18562,2.18565,2.1854,2.1854,20000000.0
2008-11-11 15:00:00,2.18505,2.18583,2.18291,2.18583,32000000.0
2008-11-11 15:01:00,2.18636,2.18636,2.18504,2.18556,14000000.0
2008-11-11 15:02:00,2.18587,2.18606,2.18581,2.18587,26000000.0
2008-11-11 15:03:00,2.18604,2.18715,2.18604,2.18715,30000000.0
2008-11-11 15:04:00,2.18737,2.18787,2.18634,2.18679,29000000.0
2008-11-11 15:05:00,2.18582,2.18604,2.18553,2.18584,28000000.0
2008-11-11 15:06:00,2.18527,2.18527,2.18478,2.18514,16000000.0
2008-11-11 15:07:00,2.18466,2.18466,2.18311,2.18311,26000000.0
2008-11-11 15:08:00,2.18262,2.18335,2.18233,2.18335,25000000.0
2008-11-11 15:09:00,2.18325,2.18359,2.18325,2.18351,34000000.0
2008-11-11 15:10:00,2.18367,2.18424,2.18367,2.18419,36000000.0
2008-11-11 15:11:00,2.18442,2.1845,2.18412,2.1845,27000000.0
2008-11-11 15:12:00,2.18392,2.18392,2.18349,2.18358,26000000.0
2008-11-11 15:13:00,2.18352,2.18352,2.18335,2.18336,41000000.0
2008-11-11 15:14:00,2.18322,2.18328,2.18263,2.18263,30000000.0
2008-11-11 15:15:00,2.18245,2.18245,2.18202,2.18202,21000000.0
2008-11-11 15:16:00,2.18192,2.18195,2.18188,2.18194,9000000.0
2008-11-11 15:17:00,2.18019,2.18078,2.18019,2.18023,26000000.0
2008-11-11 15:18:00,2.17993,2.18013,2.17993,2.18013,10000000.0
2008-11-11 15:19:00,2.18033,2.18033,2.17895,2.17933,16000000.0
2008-11-11 15:20:00,2.17924,2.17924,2.17703,2.17703,20000000.0
2008-11-11 15:21:00,2.17703,2.1778,2.17702,2.1778,12000000.0
2008-11-11 15:22:00,2.17823,2.1787,2.17806,2.17806,22000000.0
2008-11-11 15:23:00,2.17797,2.17839,2.17797,2.17839,36000000.0
2008-11-11 15:24:00,2.17793,2.1786,2.17793,2.17817,20000000.0
2008-11-11 15:25:00,2.17807,2.17841,2.17807,2.17841,14000000.0
2008-11-11 15:26:00,2.17877,2.17877,2.17849,2.17853,40000000.0
2008-11-11 15:27:00,2.17911,2.17926,2.17902,2.17926,32000000.0
2008-11-11 15:28:00,2.17921,2.18022,2.17921,2.17988,55000000.0
2008-11-11 15:29:00,2.18,2.18,2.17723,2.17779,47000000.0
2008-11-11 15:30:00,2.17878,2.18121,2.17878,2.18018,71000000.0
2008-11-11 15:31:00,2.1805,2.18124,2.1805,2.18098,58000000.0
2008-11-11 15:32:00,2.17993,2.18053,2.17976,2.18053,25000000.0
2008-11-11 15:33:00,2.18038,2.18038,2.17961,2.17996,32000000.0
2008-11-11 15:34:00,2.18003,2.18016,2.18002,2.18009,22000000.0
2008-11-11 15:35:00,2.18024,2.18081,2.18024,2.18081,30000000.0
2008-11-11 15:36:00,2.18116,2.18136,2.18103,2.18103,23000000.0
2008-11-11 15:37:00,2.18102,2.18102,2.18062,2.18062,24000000.0
2008-11-11 15:38:00,2.18036,2.18036,2.17956,2.17972,61000000.0
2008-11-11 15:39:00,2.1798,2.18004,2.17977,2.1798,40000000.0
2008-11-11 15:40:00,2.17948,2.17986,2.17946,2.17947,37000000.0
2008-11-11 15:41:00,2.18023,2.18057,2.17916,2.17916,43000000.0
2008-11-11 15:42:00,2.17883,2.17943,2.17879,2.17943,41000000.0
2008-11-11 15:43:00,2.17882,2.17882,2.17789,2.1779,30000000.0
2008-11-11 15:44:00,2.17744,2.17744,2.17643,2.17666,29000000.0
2008-11-11 15:45:00,2.17692,2.17739,2.17692,2.17715,36000000.0
2008-11-11 15:46:00,2.17708,2.17754,2.17708,2.17754,24000000.0
2008-11-11 15:47:00,2.17794,2.17843,2.17794,2.17843,31000000.0
2008-11-11 15:48:00,2.17904,2.17904,2.17826,2.17826,33000000.0
2008-11-11 15:49:00,2.1781,2.17835,2.17788,2.17814,25000000.0
2008-11-11 15:50:00,2.17786,2.17808,2.17784,2.17787,11000000.0
2008-11-11 15:51:00,2.17797,2.1781,2.17792,2.17805,37000000.0
2008-11-11 15:52:00,2.17804,2.17805,2.17796,2.17799,23000000.0
2008-11-11 15:53:00,2.17771,2.17771,2.17756,2.17756,15000000.0
2008-11-11 15:54:00,2.17738,2.17742,2.17679,2.17705,26000000.0
2008-11-11 15:55:00,2.17721,2.17734,2.17719,2.17733,33000000.0
2008-11-11 15:56:00,2.17755,2.17756,2.17712,2.17721,36000000.0
2008-11-11 15:57:00,2.1772,2.1773,2.1772,2.17729,34000000.0
2008-11-11 15:58:00,2.17729,2.17738,2.17713,2.17713,24000000.0
2008-11-11 15:59:00,2.17669,2.17669,2.17608,2.17608,23000000.0
2008-11-11 16:00:00,2.17618,2.17618,2.17524,2.17524,51000000.0
2008-11-11 16:01:00,2.17505,2.17597,2.17505,2.17597,31000000.0
2008-11-11 16:02:00,2.17637,2.17651,2.17614,2.17646,29000000.0
2008-11-11 16:03:00,2.17692,2.17692,2.17657,2.17672,51000000.0
2008-11-11 16:04:00,2.17705,2.17717,2.17688,2.17714,38000000.0
2008-11-11 16:05:00,2.17674,2.17674,2.17645,2.17645,37000000.0
2008-11-11 16:06:00,2.17654,2.17654,2.17592,2.17592,33000000.0
2008-11-11 16:07:00,2.17584,2.17655,2.17548,2.17655,37000000.0
2008-11-11 16:08:00,2.17648,2.17648,2.17636,2.17637,37000000.0
2008-11-11 16:09:00,2.1763,2.17637,2.17594,2.17621,44000000.0
2008-11-11 16:10:00,2.17621,2.17621,2.17532,2.17532,41000000.0
2008-11-11 16:11:00,2.1749,2.17501,2.17484,2.17491,27000000.0
2008-11-11 16:12:00,2.17499,2.17519,2.17499,2.17519,22000000.0
2008-11-11 16:13:00,2.17536,2.17565,2.17535,2.17565,38000000.0
2008-11-11 16:14:00,2.17476,2.17476,2.17262,2.17396,41000000.0
2008-11-11 16:15:00,2.17407,2.17594,2.17407,2.17535,42000000.0
2008-11-11 16:16:00,2.17544,2.17654,2.17544,2.17654,45000000.0
2008-11-11 16:17:00,2.17695,2.17749,2.17695,2.17749,22000000.0
2008-11-11 16:18:00,2.17756,2.17756,2.17696,2.17696,49000000.0
2008-11-11 16:19:00,2.17733,2.17733,2.17703,2.17703,27000000.0
2008-11-11 16:20:00,2.17709,2.17777,2.17704,2.17777,52000000.0
2008-11-11 16:21:00,2.17791,2.17791,2.17759,2.17771,37000000.0
2008-11-11 16:22:00,2.17789,2.17879,2.17789,2.17879,50000000.0
2008-11-11 16:23:00,2.17883,2.17894,2.17844,2.17858,48000000.0
2008-11-11 16:24:00,2.17879,2.17879,2.17805,2.17851,44000000.0
2008-11-11 16:25:00,2.1792,2.17949,2.1792,2.17924,28000000.0
2008-11-11 16:26:00,2.1791,2.1791,2.17859,2.17906,41000000.0
2008-11-11 16:27:00,2.1793,2.1793,2.17816,2.17816,46000000.0
2008-11-11 16:28:00,2.17805,2.17922,2.17805,2.17922,34000000.0
2008-11-11 16:29:00,2.1792,2.1792,2.17901,2.17901,24000000.0
2008-11-11 16:30:00,2.17908,2.17957,2.17908,2.17923,43000000.0
2008-11-11 16:31:00,2.17908,2.17918,2.17884,2.17918,36000000.0
2008-11-11 16:32:00,2.17858,2.17858,2.17476,2.17476,34000000.0
2008-11-11 16:33:00,2.17505,2.17673,2.17505,2.17673,41000000.0
2008-11-11 16:34:00,2.17715,2.1798,2.17694,2.1798,29000000.0
2008-11-11 16:35:00,2.18065,2.18065,2.1803,2.18036,53000000.0
2008-11-11 16:36:00,2.18008,2.18072,2.17968,2.17968,43000000.0
2008-11-11 16:37:00,2.17912,2.18008,2.17912,2.17926,56000000.0
2008-11-11 16:38:00,2.17922,2.17922,2.17826,2.1787,34000000.0
2008-11-11 16:39:00,2.17866,2.17866,2.17749,2.17749,43000000.0
2008-11-11 16:40:00,2.17663,2.17663,2.17435,2.17607,63000000.0
2008-11-11 16:41:00,2.1771,2.1771,2.175,2.175,44000000.0
2008-11-11 16:42:00,2.17514,2.17718,2.17514,2.17718,57000000.0
2008-11-11 16:43:00,2.17733,2.17772,2.17733,2.17768,20000000.0
2008-11-11 16:44:00,2.17743,2.17743,2.17678,2.17678,34000000.0
2008-11-11 16:45:00,2.17569,2.17587,2.17547,2.17587,41000000.0
2008-11-11 16:46:00,2.17581,2.17581,2.1745,2.17552,59000000.0
2008-11-11 16:47:00,2.17546,2.17593,2.17392,2.17417,55000000.0
2008-11-11 16:48:00,2.17333,2.17355,2.17179,2.17179,46000000.0
2008-11-11 16:49:00,2.17022,2.17302,2.1699,2.17302,35000000.0
2008-11-11 16:50:00,2.17438,2.17438,2.17376,2.17376,45000000.0
2008-11-11 16:51:00,2.17323,2.17494,2.17323,2.17494,30000000.0
2008-11-11 16:52:00,2.17518,2.17518,2.17436,2.17441,30000000.0
2008-11-11 16:53:00,2.1741,2.17481,2.17405,2.17405,19000000.0
2008-11-11 16:54:00,2.17339,2.1734,2.17313,2.1734,18000000.0
2008-11-11 16:55:00,2.17398,2.17634,2.17398,2.17634,40000000.0
2008-11-11 16:56:00,2.17643,2.17717,2.17643,2.17717,37000000.0
2008-11-11 16:57:00,2.1782,2.18162,2.1782,2.18151,17000000.0
2008-11-11 16:58:00,2.18269,2.18308,2.18264,2.18308,45000000.0
2008-11-11 16:59:00,2.18303,2.18303,2.17984,2.17998,39000000.0
2008-11-11 17:00:00,2.17923,2.17957,2.1789,2.17899,47000000.0
2008-11-11 17:01:00,2.17879,2.17994,2.17866,2.17994,26000000.0
2008-11-11 17:02:00,2.1792,2.1792,2.17829,2.17844,33000000.0
2008-11-11 17:03:00,2.17852,2.17861,2.1779,2.17802,33000000.0
2008-11-11 17:04:00,2.17786,2.17786,2.17724,2.17724,37000000.0
2008-11-11 17:05:00,2.17683,2.17767,2.17683,2.17733,35000000.0
2008-11-11 17:06:00,2.17704,2.17704,2.17687,2.17687,46000000.0
2008-11-11 17:07:00,2.1768,2.18074,2.1768,2.18074,33000000.0
2008-11-11 17:08:00,2.18095,2.18095,2.18,2.18,45000000.0
2008-11-11 17:09:00,2.18007,2.18007,2.17904,2.17904,47000000.0
2008-11-11 17:10:00,2.17901,2.18058,2.17901,2.18058,36000000.0
2008-11-11 17:11:00,2.18039,2.18067,2.18028,2.18064,44000000.0
2008-11-11 17:12:00,2.18096,2.18096,2.18053,2.18087,23000000.0
2008-11-11 17:13:00,2.1808,2.18119,2.18069,2.18119,35000000.0
2008-11-11 17:14:00,2.18166,2.18222,2.18166,2.18222,27000000.0
2008-11-11 17:15:00,2.18234,2.18253,2.18224,2.18252,26000000.0
2008-11-11 17:16:00,2.18255,2.18313,2.18212,2.1827,27000000.0
2008-11-11 17:17:00,2.18287,2.18406,2.18269,2.18406,38000000.0
2008-11-11 17:18:00,2.18512,2.18532,2.18457,2.18532,29000000.0
2008-11-11 17:19:00,2.18498,2.18651,2.18488,2.18637,19000000.0
2008-11-11 17:20:00,2.18705,2.18705,2.18503,2.18503,29000000.0
2008-11-11 17:21:00,2.18416,2.18416,2.18375,2.18392,26000000.0
2008-11-11 17:22:00,2.18449,2.18449,2.18306,2.18306,30000000.0
2008-11-11 17:23:00,2.18257,2.18289,2.18213,2.18289,32000000.0
2008-11-11 17:24:00,2.18264,2.18264,2.18189,2.18254,23000000.0
2008-11-11 17:25:00,2.18313,2.18351,2.18148,2.18148,20000000.0
2008-11-11 17:26:00,2.18092,2.18153,2.1807,2.18135,18000000.0
2008-11-11 17:27:00,2.18117,2.18144,2.18117,2.18137,44000000.0
2008-11-11 17:28:00,2.18149,2.18149,2.18113,2.18128,39000000.0
2008-11-11 17:29:00,2.18099,2.18119,2.18073,2.18073,36000000.0
2008-11-11 17:30:00,2.18048,2.18243,2.18048,2.18243,61000000.0
2008-11-11 17:31:00,2.18266,2.18377,2.18266,2.18375,62000000.0
2008-11-11 17:32:00,2.18367,2.18379,2.18257,2.18257,54000000.0
2008-11-11 17:33:00,2.1825,2.18288,2.1825,2.18264,64000000.0
2008-11-11 17:34:00,2.18232,2.18256,2.18088,2.18088,60000000.0
2008-11-11 17:35:00,2.18087,2.18177,2.1808,2.18177,43000000.0
2008-11-11 17:36:00,2.18293,2.18517,2.18293,2.18517,58000000.0
2008-11-11 17:37:00,2.18467,2.18467,2.18276,2.18276,47000000.0
2008-11-11 17:38:00,2.18258,2.18258,2.18212,2.18212,44000000.0
2008-11-11 17:39:00,2.18231,2.18363,2.18231,2.18363,41000000.0
2008-11-11 17:40:00,2.18482,2.18729,2.18482,2.18676,59000000.0
2008-11-11 17:41:00,2.18763,2.19326,2.18763,2.19326,50000000.0
2008-11-11 17:42:00,2.19129,2.19165,2.18969,2.19082,37000000.0
2008-11-11 17:43:00,2.19109,2.19109,2.18798,2.18798,33000000.0
2008-11-11 17:44:00,2.18792,2.18985,2.18752,2.18985,46000000.0
2008-11-11 17:45:00,2.19094,2.19094,2.18947,2.18956,49000000.0
2008-11-11 17:46:00,2.18841,2.18841,2.18697,2.18697,56000000.0
2008-11-11 17:47:00,2.18655,2.18859,2.18655,2.18859,65000000.0
2008-11-11 17:48:00,2.18812,2.18812,2.18653,2.18653,61000000.0
2008-11-11 17:49:00,2.18697,2.18782,2.18697,2.18767,72000000.0
2008-11-11 17:50:00,2.18744,2.18744,2.18457,2.18457,53000000.0
2008-11-11 17:51:00,2.18441,2.18441,2.18172,2.18185,54000000.0
2008-11-11 17:52:00,2.18127,2.18473,2.18127,2.18473,51000000.0
2008-11-11 17:53:00,2.18498,2.18503,2.18472,2.18503,42000000.0
2008-11-11 17:54:00,2.1847,2.18472,2.18426,2.18426,32000000.0
2008-11-11 17:55:00,2.18403,2.18451,2.18403,2.18451,32000000.0
2008-11-11 17:56:00,2.18453,2.18608,2.18387,2.18601,47000000.0
2008-11-11 17:57:00,2.18742,2.1911,2.18742,2.1911,34000000.0
2008-11-11 17:58:00,2.19181,2.19181,2.19036,2.19044,44000000.0
2008-11-11 17:59:00,2.19024,2.19041,2.19001,2.19031,39000000.0
2008-11-11 18:00:00,2.19061,2.19061,2.18882,2.18961,32000000.0
2008-11-11 18:01:00,2.18997,2.19008,2.18972,2.18977,52000000.0
2008-11-11 18:02:00,2.1899,2.1899,2.18915,2.18915,30000000.0
2008-11-11 18:03:00,2.1883,2.19305,2.1883,2.19305,38000000.0
2008-11-11 18:04:00,2.19364,2.19407,2.19291,2.19407,38000000.0
2008-11-11 18:05:00,2.19426,2.19617,2.19326,2.19617,36000000.0
2008-11-11 18:06:00,2.19589,2.1981,2.19547,2.1981,32000000.0
2008-11-11 18:07:00,2.19892,2.20085,2.19892,2.2004,38000000.0
2008-11-11 18:08:00,2.20059,2.20228,2.20059,2.20164,56000000.0
2008-11-11 18:09:00,2.20014,2.20014,2.19792,2.1996,34000000.0
2008-11-11 18:10:00,2.19983,2.20151,2.19978,2.19978,26000000.0
2008-11-11 18:11:00,2.19862,2.19953,2.19862,2.19924,34000000.0
2008-11-11 18:12:00,2.19858,2.19862,2.1983,2.19862,24000000.0
2008-11-11 18:13:00,2.19869,2.19869,2.19845,2.19845,30000000.0
2008-11-11 18:14:00,2.19847,2.19877,2.19847,2.19873,22000000.0
2008-11-11 18:15:00,2.19841,2.19859,2.19658,2.19658,21000000.0
2008-11-11 18:16:00,2.19614,2.19744,2.19614,2.19691,66000000.0
2008-11-11 18:17:00,2.19682,2.19712,2.1962,2.19648,60000000.0
2008-11-11 18:18:00,2.19616,2.19616,2.19405,2.1946,33000000.0
2008-11-11 18:19:00,2.19327,2.19336,2.19211,2.19336,46000000.0
2008-11-11 18:20:00,2.19413,2.1944,2.19389,2.19398,61000000.0
2008-11-11 18:21:00,2.19374,2.19414,2.19359,2.19386,37000000.0
2008-11-11 18:22:00,2.19479,2.195,2.19368,2.19368,49000000.0
2008-11-11 18:23:00,2.19305,2.19305,2.19268,2.19274,34000000.0
2008-11-11 18:24:00,2.19344,2.19379,2.19318,2.19375,47000000.0
2008-11-11 18:25:00,2.19417,2.19502,2.19417,2.19502,31000000.0
2008-11-11 18:26:00,2.19532,2.19575,2.19527,2.19574,43000000.0
2008-11-11 18:27:00,2.19583,2.19615,2.19562,2.19615,35000000.0
2008-11-11 18:28:00,2.19645,2.19753,2.19645,2.19753,18000000.0
2008-11-11 18:29:00,2.1978,2.19845,2.1978,2.19787,24000000.0
2008-11-11 18:30:00,2.19777,2.19804,2.1975,2.19804,32000000.0
2008-11-11 18:31:00,2.1988,2.20094,2.1988,2.20094,46000000.0
2008-11-11 18:32:00,2.20153,2.20165,2.20129,2.20153,55000000.0
2008-11-11 18:33:00,2.20195,2.20396,2.20181,2.20396,29000000.0
2008-11-11 18:34:00,2.20507,2.20541,2.20507,2.20541,32000000.0
2008-11-11 18:35:00,2.20493,2.20493,2.20269,2.20269,47000000.0
2008-11-11 18:36:00,2.20285,2.20287,2.20223,2.20223,65000000.0
2008-11-11 18:37:00,2.20223,2.20223,2.20059,2.20059,63000000.0
2008-11-11 18:38:00,2.20058,2.20148,2.20058,2.20148,61000000.0
2008-11-11 18:39:00,2.20164,2.20184,2.20105,2.20109,37000000.0
2008-11-11 18:40:00,2.20121,2.20121,2.19775,2.19849,52000000.0
2008-11-11 18:41:00,2.19828,2.19829,2.19794,2.19806,68000000.0
2008-11-11 18:42:00,2.19764,2.19764,2.19705,2.19705,40000000.0
2008-11-11 18:43:00,2.19715,2.19722,2.19469,2.19506,39000000.0
2008-11-11 18:44:00,2.19482,2.19558,2.19464,2.19558,33000000.0
2008-11-11 18:45:00,2.19536,2.19536,2.19495,2.19522,57000000.0
2008-11-11 18:46:00,2.19513,2.19513,2.19306,2.19306,61000000.0
2008-11-11 18:47:00,2.19311,2.19311,2.1928,2.1928,41000000.0
2008-11-11 18:48:00,2.19255,2.19295,2.19255,2.19295,26000000.0
2008-11-11 18:49:00,2.19329,2.19329,2.19266,2.19266,31000000.0
2008-11-11 18:50:00,2.19209,2.19279,2.19167,2.19279,37000000.0
2008-11-11 18:51:00,2.19339,2.19362,2.19303,2.19362,17000000.0
2008-11-11 18:52:00,2.19409,2.19428,2.19347,2.19428,33000000.0
2008-11-11 18:53:00,2.1952,2.1952,2.19488,2.19502,31000000.0
2008-11-11 18:54:00,2.19481,2.19512,2.19444,2.19512,11000000.0
2008-11-11 18:55:00,2.19489,2.19489,2.194,2.194,22000000.0
2008-11-11 18:56:00,2.19498,2.19552,2.19478,2.19552,16000000.0
2008-11-11 18:57:00,2.1955,2.19573,2.19518,2.19573,15000000.0
2008-11-11 18:58:00,2.19572,2.1959,2.19498,2.19498,19000000.0
2008-11-11 18:59:00,2.19377,2.19377,2.1933,2.1933,26000000.0
2008-11-11 19:00:00,2.19285,2.19293,2.19278,2.19278,12000000.0
2008-11-11 19:01:00,2.19249,2.19268,2.19208,2.19208,18000000.0
2008-11-11 19:02:00,2.19203,2.19203,2.19102,2.19111,23000000.0
2008-11-11 19:03:00,2.19134,2.19143,2.19119,2.1912,21000000.0
2008-11-11 19:04:00,2.19113,2.19146,2.19113,2.19118,55000000.0
2008-11-11 19:05:00,2.19024,2.19024,2.18987,2.19002,42000000.0
2008-11-11 19:06:00,2.1902,2.19097,2.1902,2.19097,63000000.0
2008-11-11 19:07:00,2.19136,2.19245,2.19126,2.19211,39000000.0
2008-11-11 19:08:00,2.19241,2.19298,2.19241,2.19282,32000000.0
2008-11-11 19:09:00,2.19393,2.1948,2.19393,2.19395,56000000.0
2008-11-11 19:10:00,2.19397,2.1976,2.19397,2.1976,27000000.0
2008-11-11 19:11:00,2.19795,2.19795,2.19509,2.19765,36000000.0
2008-11-11 19:12:00,2.19822,2.19865,2.19633,2.19633,25000000.0
2008-11-11 19:13:00,2.19448,2.19591,2.19448,2.19591,23000000.0
2008-11-11 19:14:00,2.19634,2.19662,2.19628,2.19628,37000000.0
2008-11-11 19:15:00,2.19618,2.19628,2.19608,2.19612,17000000.0
2008-11-11 19:16:00,2.19603,2.1963,2.19561,2.19561,23000000.0
2008-11-11 19:17:00,2.1964,2.1964,2.19213,2.19359,17000000.0
2008-11-11 19:18:00,2.19396,2.19548,2.19396,2.19548,30000000.0
2008-11-11 19:19:00,2.1954,2.19558,2.19525,2.19535,36000000.0
2008-11-11 19:20:00,2.19465,2.19536,2.19465,2.19536,23000000.0
2008-11-11 19:21:00,2.19535,2.19535,2.19474,2.19474,21000000.0
2008-11-11 19:22:00,2.19473,2.19473,2.19348,2.1947,25000000.0
2008-11-11 19:23:00,2.19522,2.19637,2.19522,2.19637,12000000.0
2008-11-11 19:24:00,2.19624,2.19624,2.19561,2.19561,39000000.0
2008-11-11 19:25:00,2.19503,2.19509,2.19435,2.19435,49000000.0
2008-11-11 19:26:00,2.19459,2.19611,2.19459,2.19611,48000000.0
2008-11-11 19:27:00,2.19571,2.196,2.19571,2.19588,51000000.0
2008-11-11 19:28:00,2.19584,2.19584,2.19565,2.1958,40000000.0
2008-11-11 19:29:00,2.19563,2.19563,2.19407,2.19407,28000000.0
2008-11-11 19:30:00,2.19479,2.19524,2.19479,2.19501,32000000.0
2008-11-11 19:31:00,2.19508,2.19601,2.19508,2.19601,28000000.0
2008-11-11 19:32:00,2.19615,2.19615,2.19542,2.19542,31000000.0
2008-11-11 19:33:00,2.19589,2.19636,2.19494,2.19494,14000000.0
2008-11-11 19:34:00,2.19474,2.19474,2.19244,2.19322,49000000.0
2008-11-11 19:35:00,2.19514,2.19515,2.19413,2.19413,28000000.0
2008-11-11 19:36:00,2.19403,2.19461,2.19403,2.19411,16000000.0
2008-11-11 19:37:00,2.19414,2.19528,2.19414,2.19528,26000000.0
2008-11-11 19:38:00,2.19574,2.19574,2.19535,2.19535,18000000.0
2008-11-11 19:39:00,2.19463,2.19475,2.19413,2.19475,13000000.0
2008-11-11 19:40:00,2.19484,2.19614,2.19484,2.19614,16000000.0
2008-11-11 19:41:00,2.19645,2.19694,2.19645,2.19694,17000000.0
2008-11-11 19:42:00,2.19685,2.19728,2.19616,2.19616,19000000.0
2008-11-11 19:43:00,2.19531,2.19546,2.19522,2.19546,21000000.0
2008-11-11 19:44:00,2.19555,2.19555,2.1946,2.19473,21000000.0
2008-11-11 19:45:00,2.19467,2.19566,2.19459,2.19566,33000000.0
2008-11-11 19:46:00,2.19594,2.19719,2.19594,2.19639,18000000.0
2008-11-11 19:47:00,2.19639,2.19646,2.19632,2.19636,22000000.0
2008-11-11 19:48:00,2.19593,2.1964,2.19266,2.19266,18000000.0
2008-11-11 19:49:00,2.19242,2.1937,2.19223,2.1937,27000000.0
2008-11-11 19:50:00,2.19347,2.19347,2.19216,2.19216,23000000.0
2008-11-11 19:51:00,2.19169,2.19247,2.19163,2.19182,25000000.0
2008-11-11 19:52:00,2.19093,2.19262,2.18995,2.19196,15000000.0
2008-11-11 19:53:00,2.19233,2.19373,2.19219,2.19373,21000000.0
2008-11-11 19:54:00,2.19393,2.19413,2.19205,2.19205,9000000.0
2008-11-11 19:55:00,2.19334,2.19364,2.19302,2.19328,30000000.0
2008-11-11 19:56:00,2.19272,2.19321,2.19209,2.19321,20000000.0
2008-11-11 19:57:00,2.19342,2.19357,2.19304,2.1935,12000000.0
2008-11-11 19:58:00,2.19354,2.19364,2.19225,2.19225,13000000.0
2008-11-11 19:59:00,2.19272,2.19334,2.19272,2.19334,31000000.0
2008-11-11 20:00:00,2.19366,2.19391,2.19297,2.19297,23000000.0
2008-11-11 20:01:00,2.19333,2.19349,2.19296,2.19341,13000000.0
2008-11-11 20:02:00,2.19312,2.19322,2.19218,2.19259,20000000.0
2008-11-11 20:03:00,2.19324,2.19456,2.19324,2.19416,18000000.0
2008-11-11 20:04:00,2.19406,2.19407,2.19349,2.19349,27000000.0
2008-11-11 20:05:00,2.19335,2.19381,2.19335,2.19381,23000000.0
2008-11-11 20:06:00,2.19423,2.19423,2.1939,2.19393,13000000.0
2008-11-11 20:07:00,2.19358,2.19404,2.19344,2.19399,29000000.0
2008-11-11 20:08:00,2.19433,2.19447,2.19408,2.19408,15000000.0
2008-11-11 20:09:00,2.19397,2.19411,2.19397,2.19403,17000000.0
2008-11-11 20:10:00,2.1943,2.1943,2.19335,2.19335,20000000.0
2008-11-11 20:11:00,2.1936,2.19428,2.19358,2.19428,10000000.0
2008-11-11 20:12:00,2.19477,2.19579,2.19477,2.19555,15000000.0
2008-11-11 20:13:00,2.19542,2.19542,2.19313,2.19313,17000000.0
2008-11-11 20:14:00,2.19206,2.19341,2.19206,2.19341,15000000.0
2008-11-11 20:15:00,2.19376,2.19384,2.19097,2.19097,10000000.0
2008-11-11 20:16:00,2.19035,2.19035,2.19021,2.19029,22000000.0
2008-11-11 20:17:00,2.1901,2.1901,2.18923,2.18923,17000000.0
2008-11-11 20:18:00,2.18892,2.18926,2.18764,2.18764,24000000.0
2008-11-11 20:19:00,2.18541,2.18542,2.1849,2.1849,9000000.0
2008-11-11 20:20:00,2.18463,2.18567,2.18463,2.18567,14000000.0
2008-11-11 20:21:00,2.1859,2.1859,2.18536,2.18553,7000000.0
2008-11-11 20:22:00,2.18617,2.18635,2.18545,2.18545,12000000.0
2008-11-11 20:23:00,2.18489,2.18508,2.18385,2.18385,8000000.0
2008-11-11 20:24:00,2.18353,2.18548,2.18353,2.18548,15000000.0
2008-11-11 20:25:00,2.18548,2.18548,2.18301,2.18301,16000000.0
2008-11-11 20:26:00,2.18303,2.18467,2.18303,2.18467,22000000.0
2008-11-11 20:27:00,2.18314,2.18321,2.18291,2.18321,11000000.0
2008-11-11 20:28:00,2.18517,2.18599,2.18517,2.18599,7000000.0
2008-11-11 20:29:00,2.18762,2.1878,2.18695,2.18695,20000000.0
2008-11-11 20:30:00,2.18723,2.18825,2.18723,2.1882,27000000.0
2008-11-11 20:31:00,2.18822,2.18822,2.1879,2.1882,17000000.0
2008-11-11 20:32:00,2.1883,2.18838,2.18797,2.18797,20000000.0
2008-11-11 20:33:00,2.18773,2.18877,2.18773,2.18857,14000000.0
2008-11-11 20:34:00,2.1875,2.1875,2.18649,2.18669,28000000.0
2008-11-11 20:35:00,2.18674,2.18683,2.18624,2.18624,23000000.0
2008-11-11 20:36:00,2.18643,2.18646,2.18592,2.18606,11000000.0
2008-11-11 20:37:00,2.186,2.18611,2.18564,2.18564,7000000.0
2008-11-11 20:38:00,2.18592,2.18714,2.18592,2.18714,10000000.0
2008-11-11 20:39:00,2.18786,2.18875,2.18786,2.18875,9000000.0
2008-11-11 20:40:00,2.18939,2.18995,2.18939,2.18995,7000000.0
2008-11-11 20:41:00,2.19031,2.1904,2.19021,2.19031,8000000.0
2008-11-11 20:42:00,2.1905,2.1915,2.1905,2.19081,15000000.0
2008-11-11 20:43:00,2.19106,2.19128,2.19077,2.19077,12000000.0
2008-11-11 20:44:00,2.1902,2.19038,2.19017,2.19038,7000000.0
2008-11-11 20:45:00,2.1904,2.1907,2.18996,2.1907,12000000.0
2008-11-11 20:46:00,2.19079,2.19085,2.19072,2.19082,9000000.0
2008-11-11 20:47:00,2.19069,2.19083,2.18998,2.19012,11000000.0
2008-11-11 20:48:00,2.19073,2.19073,2.19025,2.19048,11000000.0
2008-11-11 20:49:00,2.19097,2.19097,2.19023,2.19055,18000000.0
2008-11-11 20:50:00,2.19128,2.19155,2.19008,2.19029,8000000.0
2008-11-11 20:51:00,2.19062,2.19161,2.19058,2.19161,18000000.0
2008-11-11 20:52:00,2.19276,2.19346,2.19276,2.19333,15000000.0
2008-11-11 20:53:00,2.19202,2.19202,2.18959,2.18959,8000000.0
2008-11-11 20:54:00,2.18879,2.18951,2.18879,2.18951,10000000.0
2008-11-11 20:55:00,2.19047,2.19147,2.19047,2.19137,8000000.0
2008-11-11 20:56:00,2.19138,2.19138,2.19001,2.19001,8000000.0
2008-11-11 20:57:00,2.18974,2.18974,2.1894,2.1894,18000000.0
2008-11-11 20:58:00,2.18903,2.19011,2.18903,2.1894,14000000.0
2008-11-11 20:59:00,2.18827,2.18827,2.18696,2.1872,8000000.0
2008-11-11 21:00:00,2.18626,2.18626,2.1796,2.18038,11000000.0
2008-11-11 21:01:00,2.1805,2.1805,2.17825,2.17889,16000000.0
2008-11-11 21:02:00,2.17986,2.18231,2.17986,2.18213,18000000.0
2008-11-11 21:03:00,2.18176,2.18176,2.17975,2.17975,13000000.0
2008-11-11 21:04:00,2.17944,2.17944,2.17914,2.17936,8000000.0
2008-11-11 21:05:00,2.17956,2.18013,2.17956,2.18,11000000.0
2008-11-11 21:06:00,2.18197,2.18239,2.1819,2.18192,8000000.0
2008-11-11 21:07:00,2.17958,2.18215,2.17924,2.18215,7000000.0
2008-11-11 21:08:00,2.18266,2.18277,2.18213,2.18213,11000000.0
2008-11-11 21:09:00,2.18275,2.18309,2.1825,2.18309,9000000.0
2008-11-11 21:10:00,2.1825,2.18263,2.18226,2.18243,9000000.0
2008-11-11 21:11:00,2.18252,2.18279,2.18252,2.18279,8000000.0
2008-11-11 21:12:00,2.18282,2.183,2.181,2.18261,8000000.0
2008-11-11 21:13:00,2.18305,2.1835,2.18304,2.18348,8000000.0
2008-11-11 21:14:00,2.18346,2.18375,2.18346,2.1835,8000000.0
2008-11-11 21:15:00,2.18333,2.18333,2.1826,2.1826,11000000.0
2008-11-11 21:16:00,2.18305,2.18391,2.18305,2.18391,9000000.0
2008-11-11 21:17:00,2.18478,2.18486,2.1842,2.1842,7000000.0
2008-11-11 21:18:00,2.17972,2.17972,2.17342,2.17527,7000000.0
2008-11-11 21:19:00,2.17737,2.17975,2.17737,2.17975,7000000.0
2008-11-11 21:20:00,2.17785,2.17846,2.17514,2.17568,12000000.0
2008-11-11 21:21:00,2.17643,2.17842,2.17643,2.17842,8000000.0
2008-11-11 21:22:00,2.17932,2.17932,2.17827,2.17832,7000000.0
2008-11-11 21:23:00,2.17846,2.17974,2.17846,2.17974,10000000.0
2008-11-11 21:24:00,2.17959,2.17959,2.17831,2.17916,8000000.0
2008-11-11 21:25:00,2.17944,2.17992,2.17906,2.17906,9000000.0
2008-11-11 21:26:00,2.17774,2.17774,2.17418,2.17418,17000000.0
2008-11-11 21:27:00,2.17487,2.17487,2.17314,2.17411,31000000.0
2008-11-11 21:28:00,2.17486,2.17502,2.17431,2.17431,20000000.0
2008-11-11 21:29:00,2.17369,2.17369,2.17252,2.17366,11000000.0
2008-11-11 21:30:00,2.17189,2.17189,2.17003,2.17003,9000000.0
2008-11-11 21:31:00,2.17095,2.17311,2.17095,2.17302,7000000.0
2008-11-11 21:32:00,2.17359,2.17549,2.17359,2.17549,8000000.0
2008-11-11 21:33:00,2.17462,2.17479,2.17455,2.17467,7000000.0
2008-11-11 21:34:00,2.17554,2.17622,2.17546,2.17546,10000000.0
2008-11-11 21:35:00,2.17607,2.17682,2.17607,2.17682,11000000.0
2008-11-11 21:36:00,2.17608,2.17608,2.17486,2.17509,11000000.0
2008-11-11 21:37:00,2.17532,2.17532,2.17389,2.17389,10000000.0
2008-11-11 21:38:00,2.17376,2.17376,2.17282,2.17282,26000000.0
2008-11-11 21:39:00,2.17302,2.17302,2.17236,2.17236,18000000.0
2008-11-11 21:40:00,2.17332,2.17332,2.17265,2.17285,12000000.0
2008-11-11 21:41:00,2.17247,2.17317,2.17236,2.17236,13000000.0
2008-11-11 21:42:00,2.17288,2.17314,2.17286,2.17286,7000000.0
2008-11-11 21:43:00,2.17284,2.17284,2.17166,2.17166,11000000.0
2008-11-11 21:44:00,2.17151,2.17151,2.17129,2.17133,18000000.0
2008-11-11 21:45:00,2.17165,2.17211,2.17165,2.172,10000000.0
2008-11-11 21:46:00,2.17247,2.17271,2.17247,2.17271,15000000.0
2008-11-11 21:47:00,2.17259,2.17263,2.17206,2.17206,10000000.0
2008-11-11 21:48:00,2.17166,2.17174,2.17139,2.17139,7000000.0
2008-11-11 21:49:00,2.17118,2.17249,2.17104,2.17249,8000000.0
2008-11-11 21:50:00,2.17228,2.17239,2.1716,2.1716,10000000.0
2008-11-11 21:51:00,2.17152,2.17181,2.17134,2.17181,8000000.0
2008-11-11 21:52:00,2.17304,2.1763,2.17304,2.1763,10000000.0
2008-11-11 21:53:00,2.17685,2.17848,2.17685,2.17825,8000000.0
2008-11-11 21:54:00,2.17824,2.17922,2.1779,2.17922,9000000.0
2008-11-11 21:55:00,2.1811,2.18154,2.18064,2.18064,11000000.0
2008-11-11 21:56:00,2.18064,2.18157,2.18064,2.18146,22000000.0
2008-11-11 21:57:00,2.18144,2.18158,2.18101,2.18101,13000000.0
2008-11-11 21:58:00,2.18106,2.18195,2.18106,2.18195,16000000.0
2008-11-11 21:59:00,2.18184,2.18184,2.17999,2.17999,25000000.0
2008-11-11 22:00:00,2.17911,2.17911,2.17849,2.17849,12000000.0
2008-11-11 22:01:00,2.17872,2.17872,2.17837,2.1785,19000000.0
2008-11-11 22:02:00,2.17854,2.17864,2.17832,2.17837,11000000.0
2008-11-11 22:03:00,2.17803,2.17803,2.17699,2.17713,33000000.0
2008-11-11 22:04:00,2.17739,2.17742,2.1766,2.17742,11000000.0
2008-11-11 22:05:00,2.17794,2.17863,2.17771,2.1786,16000000.0
2008-11-11 22:06:00,2.17888,2.17956,2.17888,2.17956,8000000.0
2008-11-11 22:07:00,2.17856,2.17931,2.17856,2.17884,15000000.0
2008-11-11 22:08:00,2.17781,2.17781,2.17626,2.17626,30000000.0
2008-11-11 22:09:00,2.17628,2.17834,2.17598,2.17834,13000000.0
2008-11-11 22:10:00,2.17841,2.17867,2.17819,2.17819,8000000.0
2008-11-11 22:11:00,2.1782,2.1782,2.17711,2.17791,11000000.0
2008-11-11 22:12:00,2.17897,2.17905,2.17876,2.17881,15000000.0
2008-11-11 22:13:00,2.17885,2.17901,2.17885,2.1789,10000000.0
2008-11-11 22:14:00,2.17916,2.17973,2.17911,2.17973,13000000.0
2008-11-11 22:15:00,2.17958,2.1798,2.17918,2.1798,9000000.0
2008-11-11 22:16:00,2.17977,2.17999,2.17977,2.17994,8000000.0
2008-11-11 22:17:00,2.17994,2.18028,2.17994,2.18028,16000000.0
2008-11-11 22:18:00,2.18033,2.18039,2.18024,2.18039,9000000.0
2008-11-11 22:19:00,2.18035,2.18072,2.18033,2.18061,9000000.0
2008-11-11 22:20:00,2.17981,2.17999,2.17939,2.17999,7000000.0
2008-11-11 22:21:00,2.18058,2.18125,2.18058,2.18122,11000000.0
2008-11-11 22:22:00,2.1809,2.1809,2.18017,2.18017,11000000.0
2008-11-11 22:23:00,2.17955,2.17992,2.17943,2.17992,15000000.0
2008-11-11 22:24:00,2.17994,2.1811,2.17994,2.1811,10000000.0
2008-11-11 22:25:00,2.18061,2.18061,2.18035,2.18036,8000000.0
2008-11-11 22:26:00,2.18004,2.18004,2.17984,2.17989,8000000.0
2008-11-11 22:27:00,2.17959,2.17959,2.17688,2.17688,10000000.0
2008-11-11 22:28:00,2.17702,2.17723,2.17702,2.17711,10000000.0
2008-11-11 22:29:00,2.17772,2.17827,2.17772,2.17825,7000000.0
2008-11-11 22:30:00,2.17827,2.1786,2.17827,2.17854,11000000.0
2008-11-11 22:31:00,2.17848,2.17848,2.17814,2.17814,22000000.0
2008-11-11 22:32:00,2.17815,2.17817,2.17791,2.17799,7000000.0
2008-11-11 22:33:00,2.17767,2.17777,2.17741,2.17741,38000000.0
2008-11-11 22:34:00,2.17701,2.17751,2.17701,2.17747,47000000.0
2008-11-11 22:35:00,2.17759,2.17764,2.17733,2.17745,27000000.0
2008-11-11 22:36:00,2.17779,2.17857,2.17767,2.17857,26000000.0
2008-11-11 22:37:00,2.17833,2.17833,2.17712,2.1773,28000000.0
2008-11-11 22:38:00,2.17864,2.18039,2.17864,2.17991,15000000.0
2008-11-11 22:39:00,2.18027,2.1821,2.18027,2.18202,11000000.0
2008-11-11 22:40:00,2.18234,2.1829,2.18234,2.18263,9000000.0
2008-11-11 22:41:00,2.18285,2.18322,2.18285,2.18322,16000000.0
2008-11-11 22:42:00,2.18342,2.18342,2.18271,2.18275,9000000.0
2008-11-11 22:43:00,2.18301,2.18309,2.18289,2.18309,11000000.0
2008-11-11 22:44:00,2.18301,2.18301,2.18254,2.18278,8000000.0
2008-11-11 22:45:00,2.18317,2.18324,2.18317,2.18324,12000000.0
2008-11-11 22:46:00,2.18314,2.18317,2.18302,2.18308,9000000.0
2008-11-11 22:47:00,2.18159,2.18159,2.18056,2.18056,16000000.0
2008-11-11 22:48:00,2.18081,2.1813,2.18081,2.18082,11000000.0
2008-11-11 22:49:00,2.1803,2.18039,2.18023,2.18039,12000000.0
2008-11-11 22:50:00,2.18108,2.18108,2.18033,2.1808,16000000.0
2008-11-11 22:51:00,2.18079,2.18079,2.18005,2.18005,10000000.0
2008-11-11 22:52:00,2.18004,2.18075,2.18004,2.18075,10000000.0
2008-11-11 22:53:00,2.18124,2.18126,2.18071,2.18071,8000000.0
2008-11-11 22:54:00,2.18055,2.18074,2.18043,2.18043,13000000.0
2008-11-11 22:55:00,2.18038,2.18045,2.18038,2.18038,9000000.0
2008-11-11 22:56:00,2.18074,2.18097,2.1806,2.1806,8000000.0
2008-11-11 22:57:00,2.18052,2.18057,2.18037,2.18037,7000000.0
2008-11-11 22:58:00,2.18018,2.18036,2.18005,2.18036,7000000.0
2008-11-11 22:59:00,2.18053,2.18053,2.17977,2.17977,9000000.0
2008-11-11 23:00:00,2.17936,2.1799,2.17936,2.1799,12000000.0
2008-11-11 23:01:00,2.1801,2.18058,2.17997,2.18058,9000000.0
2008-11-11 23:02:00,2.18086,2.1809,2.18081,2.18081,8000000.0
2008-11-11 23:03:00,2.1809,2.18194,2.1809,2.18194,12000000.0
2008-11-11 23:04:00,2.18198,2.18198,2.18136,2.18136,11000000.0
2008-11-11 23:05:00,2.18124,2.18187,2.18113,2.18187,11000000.0
2008-11-11 23:06:00,2.18228,2.18228,2.18213,2.18213,8000000.0
2008-11-11 23:07:00,2.18209,2.18209,2.18154,2.18157,9000000.0
2008-11-11 23:08:00,2.18163,2.18188,2.18162,2.18162,15000000.0
2008-11-11 23:09:00,2.18215,2.18274,2.18215,2.18274,7000000.0
2008-11-11 23:10:00,2.18311,2.18311,2.18224,2.18238,8000000.0
2008-11-11 23:11:00,2.18284,2.18284,2.18275,2.18275,7000000.0
2008-11-11 23:12:00,2.18331,2.18389,2.18331,2.18389,8000000.0
2008-11-11 23:13:00,2.18377,2.18419,2.18377,2.18416,7000000.0
2008-11-11 23:14:00,2.18367,2.18367,2.18322,2.18327,9000000.0
2008-11-11 23:15:00,2.18313,2.18358,2.18311,2.18358,8000000.0
2008-11-11 23:16:00,2.18335,2.18335,2.18244,2.18244,9000000.0
2008-11-11 23:17:00,2.18211,2.18211,2.18167,2.18168,11000000.0
2008-11-11 23:18:00,2.1851,2.1852,2.1836,2.1836,11000000.0
2008-11-11 23:19:00,2.18164,2.18191,2.18158,2.18186,11000000.0
2008-11-11 23:20:00,2.18203,2.18225,2.18201,2.18225,8000000.0
2008-11-11 23:21:00,2.18209,2.18216,2.18176,2.18216,10000000.0
2008-11-11 23:22:00,2.18218,2.18261,2.18218,2.18258,7000000.0
2008-11-11 23:23:00,2.18276,2.18316,2.18276,2.18312,7000000.0
2008-11-11 23:24:00,2.18334,2.18398,2.18334,2.18361,9000000.0
2008-11-11 23:25:00,2.18373,2.18373,2.18354,2.18354,10000000.0
2008-11-11 23:26:00,2.18322,2.18322,2.18252,2.18252,10000000.0
2008-11-11 23:27:00,2.18242,2.18254,2.18238,2.18238,8000000.0
2008-11-11 23:28:00,2.18228,2.18232,2.18227,2.18232,5000000.0
2008-11-11 23:29:00,2.18248,2.18372,2.18248,2.18372,25000000.0
2008-11-11 23:30:00,2.18396,2.18453,2.18396,2.18418,16000000.0
2008-11-11 23:31:00,2.18395,2.18395,2.18356,2.18356,14000000.0
2008-11-11 23:32:00,2.18418,2.18418,2.18322,2.18348,9000000.0
2008-11-11 23:33:00,2.18348,2.18356,2.18348,2.18349,8000000.0
2008-11-11 23:34:00,2.1839,2.1839,2.1835,2.1835,9000000.0
2008-11-11 23:35:00,2.18356,2.18364,2.18356,2.18363,12000000.0
2008-11-11 23:36:00,2.1837,2.18407,2.18361,2.18407,9000000.0
2008-11-11 23:37:00,2.18407,2.18425,2.18405,2.1841,8000000.0
2008-11-11 23:38:00,2.18368,2.18368,2.18365,2.18368,7000000.0
2008-11-11 23:39:00,2.18395,2.18395,2.18344,2.18344,11000000.0
2008-11-11 23:40:00,2.1836,2.18372,2.18336,2.18344,21000000.0
2008-11-11 23:41:00,2.18355,2.18386,2.18338,2.18386,8000000.0
2008-11-11 23:42:00,2.18373,2.18428,2.18373,2.18428,19000000.0
2008-11-11 23:43:00,2.18429,2.18434,2.1842,2.1842,8000000.0
2008-11-11 23:44:00,2.1842,2.1847,2.1842,2.1847,8000000.0
2008-11-11 23:45:00,2.18439,2.18475,2.18439,2.18475,7000000.0
2008-11-11 23:46:00,2.18508,2.1858,2.18508,2.1858,8000000.0
2008-11-11 23:47:00,2.18594,2.1861,2.18568,2.18568,11000000.0
2008-11-11 23:48:00,2.18544,2.18546,2.18518,2.18518,7000000.0
2008-11-11 23:49:00,2.18508,2.1852,2.18501,2.18502,9000000.0
2008-11-11 23:50:00,2.18508,2.18576,2.18508,2.18565,8000000.0
2008-11-11 23:51:00,2.18586,2.18676,2.18586,2.18676,10000000.0
2008-11-11 23:52:00,2.18679,2.18679,2.18657,2.18678,7000000.0
2008-11-11 23:53:00,2.18677,2.18677,2.18617,2.18627,11000000.0
2008-11-11 23:54:00,2.18625,2.18665,2.18625,2.18632,7000000.0
2008-11-11 23:55:00,2.18636,2.18672,2.18636,2.18672,9000000.0
2008-11-11 23:56:00,2.1866,2.18689,2.18657,2.18662,12000000.0
2008-11-11 23:57:00,2.18671,2.18706,2.18653,2.18706,25000000.0
2008-11-11 23:58:00,2.18688,2.18688,2.18627,2.18627,8000000.0
2008-11-11 23:59:00,2.18633,2.18636,2.18573,2.18607,18000000.0
2008-11-12 00:00:00,2.18599,2.18599,2.1854,2.1854,7000000.0
2008-11-12 00:01:00,2.18544,2.18559,2.18374,2.18374,8000000.0
2008-11-12 00:02:00,2.18421,2.18478,2.18421,2.18447,9000000.0
2008-11-12 00:03:00,2.1843,2.1843,2.18358,2.18358,12000000.0
2008-11-12 00:04:00,2.18358,2.18358,2.18343,2.18355,10000000.0
2008-11-12 00:05:00,2.18326,2.18326,2.18283,2.18325,9000000.0
2008-11-12 00:06:00,2.18336,2.18542,2.18336,2.18542,8000000.0
2008-11-12 00:07:00,2.18609,2.18708,2.18609,2.18708,9000000.0
2008-11-12 00:08:00,2.18683,2.18702,2.18683,2.18687,8000000.0
2008-11-12 00:09:00,2.18697,2.18746,2.18537,2.18537,7000000.0
2008-11-12 00:10:00,2.1847,2.18493,2.18464,2.18464,23000000.0
2008-11-12 00:11:00,2.18471,2.18483,2.18452,2.1847,10000000.0
2008-11-12 00:12:00,2.18492,2.18512,2.18481,2.18512,9000000.0
2008-11-12 00:13:00,2.1854,2.18558,2.18529,2.18541,8000000.0
2008-11-12 00:14:00,2.18543,2.18571,2.18543,2.18563,7000000.0
2008-11-12 00:15:00,2.18541,2.18541,2.18528,2.18528,9000000.0
2008-11-12 00:16:00,2.18523,2.18547,2.18523,2.18547,9000000.0
2008-11-12 00:17:00,2.18559,2.1856,2.1854,2.18543,7000000.0
2008-11-12 00:18:00,2.18506,2.18506,2.18348,2.18392,8000000.0
2008-11-12 00:19:00,2.18536,2.18563,2.18535,2.18563,10000000.0
2008-11-12 00:20:00,2.18562,2.18591,2.18562,2.18565,10000000.0
2008-11-12 00:21:00,2.18578,2.18581,2.1857,2.18581,8000000.0
2008-11-12 00:22:00,2.18567,2.18591,2.18567,2.18575,8000000.0
2008-11-12 00:23:00,2.18598,2.18598,2.18563,2.18563,8000000.0
2008-11-12 00:24:00,2.18549,2.18549,2.18429,2.18429,8000000.0
2008-11-12 00:25:00,2.18236,2.18272,2.18236,2.18256,11000000.0
2008-11-12 00:26:00,2.18223,2.18247,2.18213,2.18247,7000000.0
2008-11-12 00:27:00,2.18199,2.18199,2.18008,2.18008,10000000.0
2008-11-12 00:28:00,2.17784,2.17914,2.17784,2.17902,8000000.0
2008-11-12 00:29:00,2.17917,2.17958,2.17897,2.17958,10000000.0
2008-11-12 00:30:00,2.18075,2.18075,2.18032,2.18033,8000000.0
2008-11-12 00:31:00,2.1804,2.18056,2.18039,2.18055,7000000.0
2008-11-12 00:32:00,2.18082,2.18168,2.18072,2.18168,7000000.0
2008-11-12 00:33:00,2.18226,2.18227,2.18201,2.18213,9000000.0
2008-11-12 00:34:00,2.1827,2.1838,2.1827,2.18379,23000000.0
2008-11-12 00:35:00,2.18387,2.18422,2.18384,2.18418,7000000.0
2008-11-12 00:36:00,2.18412,2.18426,2.18405,2.1841,9000000.0
2008-11-12 00:37:00,2.18188,2.18388,2.18188,2.18388,8000000.0
2008-11-12 00:38:00,2.18395,2.1841,2.18391,2.18397,7000000.0
2008-11-12 00:39:00,2.18386,2.18453,2.1838,2.18453,7000000.0
2008-11-12 00:40:00,2.18532,2.18635,2.18532,2.18635,7000000.0
2008-11-12 00:41:00,2.18615,2.18615,2.18583,2.18583,10000000.0
2008-11-12 00:42:00,2.1862,2.1862,2.18606,2.18615,8000000.0
2008-11-12 00:43:00,2.18611,2.18611,2.1858,2.1858,5000000.0
2008-11-12 00:44:00,2.18569,2.18594,2.18527,2.18584,11000000.0
2008-11-12 00:45:00,2.18596,2.18614,2.1859,2.18607,16000000.0
2008-11-12 00:46:00,2.18605,2.18615,2.18593,2.18593,10000000.0
2008-11-12 00:47:00,2.18602,2.18611,2.18593,2.18594,7000000.0
2008-11-12 00:48:00,2.186,2.1865,2.186,2.1865,8000000.0
2008-11-12 00:49:00,2.18618,2.18618,2.18597,2.18606,10000000.0
2008-11-12 00:50:00,2.18608,2.18617,2.18604,2.18605,10000000.0
2008-11-12 00:51:00,2.1867,2.18683,2.1867,2.18677,8000000.0
2008-11-12 00:52:00,2.18604,2.18617,2.18576,2.18576,7000000.0
2008-11-12 00:53:00,2.18562,2.18658,2.18562,2.18658,11000000.0
2008-11-12 00:54:00,2.18699,2.18787,2.18699,2.18787,10000000.0
2008-11-12 00:55:00,2.18769,2.18826,2.18769,2.18826,7000000.0
2008-11-12 00:56:00,2.18821,2.18843,2.18816,2.18817,11000000.0
2008-11-12 00:57:00,2.18814,2.1882,2.18801,2.1882,7000000.0
2008-11-12 00:58:00,2.18819,2.18819,2.18812,2.18819,10000000.0
2008-11-12 00:59:00,2.18735,2.18741,2.187,2.187,7000000.0
2008-11-12 01:00:00,2.18818,2.18818,2.188,2.18813,19000000.0
2008-11-12 01:01:00,2.18813,2.18814,2.18775,2.1878,12000000.0
2008-11-12 01:02:00,2.18773,2.18795,2.1877,2.1878,8000000.0
2008-11-12 01:03:00,2.18773,2.18773,2.18733,2.18739,7000000.0
2008-11-12 01:04:00,2.18724,2.18758,2.18724,2.18738,8000000.0
2008-11-12 01:05:00,2.18746,2.18778,2.18746,2.18778,7000000.0
2008-11-12 01:06:00,2.1874,2.1874,2.18682,2.18735,8000000.0
2008-11-12 01:07:00,2.1879,2.1883,2.1879,2.1883,10000000.0
2008-11-12 01:08:00,2.1884,2.18866,2.18836,2.18853,10000000.0
2008-11-12 01:09:00,2.18844,2.18863,2.18844,2.18863,5000000.0
2008-11-12 01:10:00,2.18872,2.18902,2.18869,2.18902,10000000.0
2008-11-12 01:11:00,2.18904,2.18904,2.18882,2.18882,11000000.0
2008-11-12 01:12:00,2.18862,2.18862,2.18685,2.187,8000000.0
2008-11-12 01:13:00,2.18709,2.18729,2.18706,2.18715,10000000.0
2008-11-12 01:14:00,2.18735,2.1877,2.18735,2.18763,10000000.0
2008-11-12 01:15:00,2.18754,2.18776,2.18743,2.18743,10000000.0
2008-11-12 01:16:00,2.18737,2.18737,2.18683,2.18683,8000000.0
2008-11-12 01:17:00,2.18638,2.18638,2.18491,2.18491,10000000.0
2008-11-12 01:18:00,2.18526,2.18552,2.18526,2.18552,8000000.0
2008-11-12 01:19:00,2.1855,2.1855,2.18465,2.18484,11000000.0
2008-11-12 01:20:00,2.1851,2.1857,2.1851,2.1857,13000000.0
2008-11-12 01:21:00,2.18516,2.18516,2.18482,2.18485,7000000.0
2008-11-12 01:22:00,2.18474,2.18607,2.18474,2.18607,7000000.0
2008-11-12 01:23:00,2.18635,2.18669,2.18635,2.18669,11000000.0
2008-11-12 01:24:00,2.18651,2.18667,2.18639,2.18667,7000000.0
2008-11-12 01:25:00,2.18702,2.18709,2.18702,2.18708,9000000.0
2008-11-12 01:26:00,2.18712,2.1872,2.18711,2.18719,14000000.0
2008-11-12 01:27:00,2.1864,2.1864,2.18591,2.186,15000000.0
2008-11-12 01:28:00,2.18586,2.18594,2.18577,2.18584,9000000.0
2008-11-12 01:29:00,2.18568,2.18568,2.18446,2.18446,10000000.0
2008-11-12 01:30:00,2.18504,2.18509,2.18473,2.18473,10000000.0
2008-11-12 01:31:00,2.18554,2.18601,2.18546,2.18601,10000000.0
2008-11-12 01:32:00,2.1846,2.18594,2.1846,2.18594,18000000.0
2008-11-12 01:33:00,2.18609,2.1866,2.18609,2.1866,20000000.0
2008-11-12 01:34:00,2.1869,2.18724,2.18609,2.18609,16000000.0
2008-11-12 01:35:00,2.18506,2.18519,2.18468,2.18519,8000000.0
2008-11-12 01:36:00,2.18561,2.18591,2.18544,2.18544,9000000.0
2008-11-12 01:37:00,2.18566,2.18566,2.18526,2.18541,7000000.0
2008-11-12 01:38:00,2.18518,2.18655,2.18518,2.18655,12000000.0
2008-11-12 01:39:00,2.18683,2.18683,2.1866,2.1866,12000000.0
2008-11-12 01:40:00,2.18676,2.18676,2.18649,2.18649,7000000.0
2008-11-12 01:41:00,2.186,2.186,2.18512,2.18512,11000000.0
2008-11-12 01:42:00,2.18495,2.18495,2.18471,2.18481,7000000.0
2008-11-12 01:43:00,2.18419,2.18419,2.18361,2.18361,8000000.0
2008-11-12 01:44:00,2.18336,2.1842,2.18318,2.1842,7000000.0
2008-11-12 01:45:00,2.18474,2.18505,2.18465,2.18465,7000000.0
2008-11-12 01:46:00,2.18475,2.18494,2.18471,2.18477,7000000.0
2008-11-12 01:47:00,2.185,2.18606,2.1846,2.18606,14000000.0
2008-11-12 01:48:00,2.1868,2.18783,2.1868,2.18783,7000000.0
2008-11-12 01:49:00,2.18859,2.18859,2.1882,2.18843,8000000.0
2008-11-12 01:50:00,2.18886,2.18949,2.18869,2.18949,10000000.0
2008-11-12 01:51:00,2.18958,2.1896,2.18913,2.18913,16000000.0
2008-11-12 01:52:00,2.18872,2.18872,2.18778,2.18807,13000000.0
2008-11-12 01:53:00,2.18796,2.18837,2.18789,2.18827,7000000.0
2008-11-12 01:54:00,2.18798,2.18838,2.18798,2.1883,9000000.0
2008-11-12 01:55:00,2.18652,2.18652,2.18532,2.18615,12000000.0
2008-11-12 01:56:00,2.18721,2.18751,2.18715,2.18733,17000000.0
2008-11-12 01:57:00,2.18781,2.18843,2.18781,2.18843,13000000.0
2008-11-12 01:58:00,2.18919,2.18954,2.18822,2.18822,10000000.0
2008-11-12 01:59:00,2.18808,2.18808,2.18782,2.18782,8000000.0
2008-11-12 02:00:00,2.1887,2.18891,2.18862,2.18891,11000000.0
2008-11-12 02:01:00,2.18961,2.18961,2.18818,2.18829,8000000.0
2008-11-12 02:02:00,2.18807,2.18984,2.18807,2.18984,9000000.0
2008-11-12 02:03:00,2.18934,2.18934,2.1866,2.18748,10000000.0
2008-11-12 02:04:00,2.18737,2.18797,2.18737,2.18797,9000000.0
2008-11-12 02:05:00,2.18809,2.18874,2.18809,2.18874,10000000.0
2008-11-12 02:06:00,2.18959,2.19067,2.18875,2.18875,8000000.0
2008-11-12 02:07:00,2.1888,2.1888,2.1881,2.1881,8000000.0
2008-11-12 02:08:00,2.18789,2.18884,2.18789,2.18884,10000000.0
2008-11-12 02:09:00,2.18858,2.18907,2.18858,2.18907,7000000.0
2008-11-12 02:10:00,2.18972,2.19014,2.18972,2.19014,8000000.0
2008-11-12 02:11:00,2.19019,2.19019,2.18953,2.18953,8000000.0
2008-11-12 02:12:00,2.18908,2.18908,2.18788,2.18788,7000000.0
2008-11-12 02:13:00,2.18814,2.18823,2.18814,2.1882,7000000.0
2008-11-12 02:14:00,2.18814,2.18832,2.18814,2.18817,7000000.0
2008-11-12 02:15:00,2.18843,2.18843,2.18535,2.18562,8000000.0
2008-11-12 02:16:00,2.18571,2.18587,2.18568,2.18576,9000000.0
2008-11-12 02:17:00,2.18592,2.18595,2.18577,2.18595,9000000.0
2008-11-12 02:18:00,2.18598,2.18601,2.18586,2.18586,5000000.0
2008-11-12 02:19:00,2.18606,2.18606,2.18559,2.18585,11000000.0
2008-11-12 02:20:00,2.18571,2.18672,2.18571,2.18631,9000000.0
2008-11-12 02:21:00,2.18636,2.18636,2.186,2.1862,7000000.0
2008-11-12 02:22:00,2.18639,2.18671,2.18639,2.18671,8000000.0
2008-11-12 02:23:00,2.18639,2.18656,2.18524,2.18524,10000000.0
2008-11-12 02:24:00,2.18525,2.18552,2.18525,2.18551,8000000.0
2008-11-12 02:25:00,2.18574,2.18581,2.1856,2.1856,11000000.0
2008-11-12 02:26:00,2.18586,2.187,2.18586,2.187,7000000.0
2008-11-12 02:27:00,2.18581,2.18581,2.18498,2.18549,9000000.0
2008-11-12 02:28:00,2.1851,2.1852,2.18503,2.1852,7000000.0
2008-11-12 02:29:00,2.18469,2.18469,2.18358,2.18369,7000000.0
2008-11-12 02:30:00,2.18389,2.18389,2.18301,2.18387,10000000.0
2008-11-12 02:31:00,2.18419,2.18422,2.18387,2.18387,8000000.0
2008-11-12 02:32:00,2.18386,2.18386,2.18376,2.18376,7000000.0
2008-11-12 02:33:00,2.18338,2.18394,2.18338,2.18394,8000000.0
2008-11-12 02:34:00,2.18395,2.18399,2.18376,2.18376,7000000.0
2008-11-12 02:35:00,2.18344,2.18386,2.18343,2.18386,11000000.0
2008-11-12 02:36:00,2.18373,2.18398,2.18373,2.18398,7000000.0
2008-11-12 02:37:00,2.18386,2.18386,2.18358,2.1837,7000000.0
2008-11-12 02:38:00,2.18417,2.18488,2.18417,2.18476,7000000.0
2008-11-12 02:39:00,2.1849,2.18547,2.1849,2.18547,8000000.0
2008-11-12 02:40:00,2.18563,2.18599,2.18563,2.18599,7000000.0
2008-11-12 02:41:00,2.1862,2.1862,2.18599,2.18603,8000000.0
2008-11-12 02:42:00,2.18618,2.18618,2.18384,2.18392,8000000.0
2008-11-12 02:43:00,2.18404,2.18436,2.18404,2.1843,9000000.0
2008-11-12 02:44:00,2.18194,2.18194,2.18044,2.18083,7000000.0
2008-11-12 02:45:00,2.18237,2.18257,2.18213,2.18222,8000000.0
2008-11-12 02:46:00,2.18222,2.18223,2.17863,2.17863,7000000.0
2008-11-12 02:47:00,2.17885,2.17911,2.17885,2.17907,11000000.0
2008-11-12 02:48:00,2.17936,2.18022,2.17936,2.18022,11000000.0
2008-11-12 02:49:00,2.18156,2.18222,2.18156,2.1817,11000000.0
2008-11-12 02:50:00,2.18128,2.18157,2.18128,2.18145,7000000.0
2008-11-12 02:51:00,2.1818,2.18189,2.18158,2.18189,8000000.0
2008-11-12 02:52:00,2.18169,2.18169,2.18153,2.18163,7000000.0
2008-11-12 02:53:00,2.18204,2.18204,2.18101,2.18101,8000000.0
2008-11-12 02:54:00,2.18109,2.18214,2.18109,2.18214,7000000.0
2008-11-12 02:55:00,2.18222,2.18222,2.18175,2.1818,8000000.0
2008-11-12 02:56:00,2.18214,2.18247,2.18214,2.18241,10000000.0
2008-11-12 02:57:00,2.18207,2.18207,2.18104,2.18135,8000000.0
2008-11-12 02:58:00,2.17932,2.17934,2.17917,2.17932,7000000.0
2008-11-12 02:59:00,2.17979,2.18095,2.17979,2.18095,9000000.0
2008-11-12 03:00:00,2.18086,2.18137,2.18054,2.18115,7000000.0
2008-11-12 03:01:00,2.18006,2.18029,2.17921,2.17965,8000000.0
2008-11-12 03:02:00,2.17942,2.18011,2.17942,2.17988,8000000.0
2008-11-12 03:03:00,2.18049,2.18106,2.18049,2.181,7000000.0
2008-11-12 03:04:00,2.18077,2.18089,2.18072,2.18077,7000000.0
2008-11-12 03:05:00,2.18078,2.1811,2.18078,2.18097,8000000.0
2008-11-12 03:06:00,2.18125,2.18201,2.18125,2.18201,10000000.0
2008-11-12 03:07:00,2.182,2.182,2.18096,2.18119,8000000.0
2008-11-12 03:08:00,2.18174,2.1822,2.18174,2.18182,7000000.0
2008-11-12 03:09:00,2.18185,2.18185,2.18096,2.18096,8000000.0
2008-11-12 03:10:00,2.18125,2.18216,2.18125,2.18216,10000000.0
2008-11-12 03:11:00,2.18211,2.18221,2.18203,2.18221,10000000.0
2008-11-12 03:12:00,2.18249,2.18271,2.18249,2.18252,7000000.0
2008-11-12 03:13:00,2.18212,2.18243,2.18212,2.18233,11000000.0
2008-11-12 03:14:00,2.18276,2.1832,2.18276,2.1832,8000000.0
2008-11-12 03:15:00,2.183,2.18312,2.18293,2.18312,7000000.0
2008-11-12 03:16:00,2.18336,2.1841,2.18336,2.1841,8000000.0
2008-11-12 03:17:00,2.18418,2.18439,2.18381,2.18439,11000000.0
2008-11-12 03:18:00,2.18421,2.18421,2.18183,2.18183,10000000.0
2008-11-12 03:19:00,2.18227,2.18272,2.18171,2.18171,7000000.0
2008-11-12 03:20:00,2.1811,2.18196,2.1811,2.18196,10000000.0
2008-11-12 03:21:00,2.18221,2.18255,2.18193,2.18255,7000000.0
2008-11-12 03:22:00,2.18219,2.18219,2.17823,2.18036,8000000.0
2008-11-12 03:23:00,2.18004,2.18004,2.17801,2.17857,7000000.0
2008-11-12 03:24:00,2.17976,2.17998,2.17948,2.17998,10000000.0
2008-11-12 03:25:00,2.18019,2.18019,2.17956,2.17984,8000000.0
2008-11-12 03:26:00,2.18012,2.18028,2.17776,2.17776,7000000.0
2008-11-12 03:27:00,2.17624,2.17698,2.17621,2.17698,8000000.0
2008-11-12 03:28:00,2.17699,2.17818,2.17699,2.17818,8000000.0
2008-11-12 03:29:00,2.17814,2.17872,2.17798,2.17872,11000000.0
2008-11-12 03:30:00,2.17913,2.17913,2.17832,2.17832,8000000.0
2008-11-12 03:31:00,2.17829,2.17829,2.17725,2.17803,9000000.0
2008-11-12 03:32:00,2.17854,2.1789,2.17854,2.1789,9000000.0
2008-11-12 03:33:00,2.17968,2.18038,2.17968,2.18038,7000000.0
2008-11-12 03:34:00,2.18068,2.18096,2.18025,2.18025,9000000.0
2008-11-12 03:35:00,2.17962,2.17962,2.17857,2.17882,10000000.0
2008-11-12 03:36:00,2.1773,2.17758,2.17678,2.17758,8000000.0
2008-11-12 03:37:00,2.17807,2.17807,2.17754,2.17754,9000000.0
2008-11-12 03:38:00,2.17752,2.1777,2.17699,2.17699,7000000.0
2008-11-12 03:39:00,2.17735,2.17735,2.177,2.177,8000000.0
2008-11-12 03:40:00,2.177,2.177,2.17683,2.17685,11000000.0
2008-11-12 03:41:00,2.17655,2.17702,2.17637,2.17702,10000000.0
2008-11-12 03:42:00,2.17737,2.17737,2.17647,2.17697,9000000.0
2008-11-12 03:43:00,2.1771,2.17761,2.1771,2.17761,7000000.0
2008-11-12 03:44:00,2.17749,2.17749,2.17727,2.1774,8000000.0
2008-11-12 03:45:00,2.17743,2.1775,2.17709,2.1775,8000000.0
2008-11-12 03:46:00,2.17769,2.17801,2.17769,2.17801,8000000.0
2008-11-12 03:47:00,2.17818,2.17818,2.17714,2.17714,7000000.0
2008-11-12 03:48:00,2.17701,2.17732,2.17698,2.17727,11000000.0
2008-11-12 03:49:00,2.17751,2.1785,2.17751,2.17833,8000000.0
2008-11-12 03:50:00,2.17809,2.17809,2.17763,2.17763,7000000.0
2008-11-12 03:51:00,2.1775,2.17825,2.1775,2.17825,6000000.0
2008-11-12 03:52:00,2.17831,2.17831,2.17806,2.17818,8000000.0
2008-11-12 03:53:00,2.17791,2.17791,2.17703,2.17703,10000000.0
2008-11-12 03:54:00,2.17628,2.17788,2.17628,2.17788,11000000.0
2008-11-12 03:55:00,2.17724,2.17724,2.17681,2.17699,7000000.0
2008-11-12 03:56:00,2.17697,2.17721,2.1769,2.17702,10000000.0
2008-11-12 03:57:00,2.1768,2.1768,2.17567,2.17567,8000000.0
2008-11-12 03:58:00,2.17543,2.17564,2.17537,2.17564,8000000.0
2008-11-12 03:59:00,2.17638,2.17732,2.17638,2.17728,7000000.0
2008-11-12 04:00:00,2.17709,2.17709,2.17652,2.17652,9000000.0
2008-11-12 04:01:00,2.17657,2.1767,2.17655,2.17666,7000000.0
2008-11-12 04:02:00,2.17638,2.17638,2.17593,2.17602,8000000.0
2008-11-12 04:03:00,2.17601,2.17645,2.17601,2.17632,8000000.0
2008-11-12 04:04:00,2.17607,2.1761,2.17583,2.17601,10000000.0
2008-11-12 04:05:00,2.17659,2.17659,2.1748,2.1748,9000000.0
2008-11-12 04:06:00,2.17651,2.17701,2.17632,2.17701,8000000.0
2008-11-12 04:07:00,2.17704,2.17704,2.17678,2.17689,11000000.0
2008-11-12 04:08:00,2.17682,2.17686,2.17668,2.17668,7000000.0
2008-11-12 04:09:00,2.17676,2.17709,2.17676,2.17706,8000000.0
2008-11-12 04:10:00,2.17698,2.17838,2.17698,2.17749,10000000.0
2008-11-12 04:11:00,2.17619,2.17745,2.17619,2.17745,7000000.0
2008-11-12 04:12:00,2.17748,2.17748,2.17603,2.17647,8000000.0
2008-11-12 04:13:00,2.17645,2.17645,2.17598,2.17625,8000000.0
2008-11-12 04:14:00,2.17706,2.17706,2.17652,2.17652,7000000.0
2008-11-12 04:15:00,2.17647,2.17736,2.17647,2.17683,7000000.0
2008-11-12 04:16:00,2.17656,2.17656,2.17608,2.17608,7000000.0
2008-11-12 04:17:00,2.17572,2.17618,2.17572,2.17618,8000000.0
2008-11-12 04:18:00,2.17636,2.17889,2.17636,2.17889,11000000.0
2008-11-12 04:19:00,2.17995,2.1801,2.1798,2.17981,7000000.0
2008-11-12 04:20:00,2.17874,2.17874,2.17702,2.17758,10000000.0
2008-11-12 04:21:00,2.17678,2.17678,2.17622,2.17655,8000000.0
2008-11-12 04:22:00,2.17709,2.17805,2.17669,2.17669,9000000.0
2008-11-12 04:23:00,2.17692,2.17702,2.17666,2.17666,7000000.0
2008-11-12 04:24:00,2.17632,2.17666,2.17631,2.17666,9000000.0
2008-11-12 04:25:00,2.17581,2.17581,2.17517,2.17525,11000000.0
2008-11-12 04:26:00,2.17528,2.17534,2.17508,2.17508,7000000.0
2008-11-12 04:27:00,2.17485,2.17532,2.17485,2.17532,8000000.0
2008-11-12 04:28:00,2.17611,2.177,2.17611,2.17685,7000000.0
2008-11-12 04:29:00,2.17804,2.17804,2.17714,2.17714,8000000.0
2008-11-12 04:30:00,2.1768,2.1768,2.17641,2.17652,9000000.0
2008-11-12 04:31:00,2.17658,2.17673,2.17625,2.17626,10000000.0
2008-11-12 04:32:00,2.17608,2.17661,2.17608,2.17661,8000000.0
2008-11-12 04:33:00,2.1768,2.1768,2.17507,2.17507,8000000.0
2008-11-12 04:34:00,2.17508,2.17538,2.17508,2.17538,7000000.0
2008-11-12 04:35:00,2.17548,2.17548,2.17527,2.17527,7000000.0
2008-11-12 04:36:00,2.17534,2.1754,2.17525,2.17525,8000000.0
2008-11-12 04:37:00,2.17499,2.175,2.1748,2.1748,5000000.0
2008-11-12 04:38:00,2.17482,2.17497,2.17475,2.17497,9000000.0
2008-11-12 04:39:00,2.1747,2.1747,2.17352,2.17352,9000000.0
2008-11-12 04:40:00,2.17545,2.17616,2.17545,2.17611,7000000.0
2008-11-12 04:41:00,2.17605,2.17613,2.1759,2.1759,8000000.0
2008-11-12 04:42:00,2.17576,2.17576,2.1755,2.1755,7000000.0
2008-11-12 04:43:00,2.17534,2.17534,2.17492,2.17533,11000000.0
2008-11-12 04:44:00,2.1754,2.1754,2.1752,2.17535,9000000.0
2008-11-12 04:45:00,2.1758,2.17618,2.1758,2.17614,11000000.0
2008-11-12 04:46:00,2.17621,2.17621,2.17593,2.17608,7000000.0
2008-11-12 04:47:00,2.17631,2.17634,2.17628,2.17631,7000000.0
2008-11-12 04:48:00,2.17644,2.17666,2.17644,2.1765,7000000.0
2008-11-12 04:49:00,2.17661,2.17661,2.17606,2.17651,11000000.0
2008-11-12 04:50:00,2.17564,2.17608,2.17564,2.17574,9000000.0
2008-11-12 04:51:00,2.17568,2.17598,2.17568,2.17596,7000000.0
2008-11-12 04:52:00,2.17615,2.17639,2.17611,2.17614,10000000.0
2008-11-12 04:53:00,2.17533,2.1755,2.17508,2.17508,9000000.0
2008-11-12 04:54:00,2.1756,2.1769,2.1756,2.1769,8000000.0
2008-11-12 04:55:00,2.17732,2.17805,2.17723,2.17805,8000000.0
2008-11-12 04:56:00,2.17879,2.17899,2.17879,2.17885,7000000.0
2008-11-12 04:57:00,2.17881,2.17896,2.17879,2.17881,8000000.0
2008-11-12 04:58:00,2.17883,2.17883,2.17863,2.17867,8000000.0
2008-11-12 04:59:00,2.17839,2.17848,2.17822,2.17836,8000000.0
2008-11-12 05:00:00,2.17806,2.17825,2.17798,2.17825,7000000.0
2008-11-12 05:01:00,2.17814,2.17814,2.17664,2.17676,9000000.0
2008-11-12 05:02:00,2.1775,2.17758,2.17739,2.17756,7000000.0
2008-11-12 05:03:00,2.17778,2.17806,2.17771,2.17806,7000000.0
2008-11-12 05:04:00,2.17758,2.17758,2.177,2.177,7000000.0
2008-11-12 05:05:00,2.17679,2.17752,2.17679,2.17752,8000000.0
2008-11-12 05:06:00,2.1771,2.17727,2.17706,2.17706,7000000.0
2008-11-12 05:07:00,2.17713,2.17713,2.17683,2.17699,8000000.0
2008-11-12 05:08:00,2.17705,2.17705,2.17502,2.17502,10000000.0
2008-11-12 05:09:00,2.17519,2.17519,2.17505,2.17505,7000000.0
2008-11-12 05:10:00,2.17489,2.17489,2.17351,2.17351,7000000.0
2008-11-12 05:11:00,2.17392,2.17472,2.17392,2.17471,8000000.0
2008-11-12 05:12:00,2.17474,2.17479,2.17432,2.17432,11000000.0
2008-11-12 05:13:00,2.17435,2.17435,2.17406,2.17406,8000000.0
2008-11-12 05:14:00,2.17404,2.17411,2.17382,2.17408,7000000.0
2008-11-12 05:15:00,2.1741,2.1741,2.17349,2.17349,7000000.0
2008-11-12 05:16:00,2.17339,2.17348,2.17307,2.17307,7000000.0
2008-11-12 05:17:00,2.17321,2.17379,2.17321,2.17379,7000000.0
2008-11-12 05:18:00,2.17391,2.17405,2.17384,2.17399,8000000.0
2008-11-12 05:19:00,2.17403,2.17405,2.17389,2.17405,7000000.0
2008-11-12 05:20:00,2.17403,2.17403,2.17388,2.17389,9000000.0
2008-11-12 05:21:00,2.17396,2.17441,2.17396,2.17435,8000000.0
2008-11-12 05:22:00,2.17435,2.17446,2.17435,2.17444,7000000.0
2008-11-12 05:23:00,2.17473,2.17473,2.17391,2.17391,10000000.0
2008-11-12 05:24:00,2.17387,2.17407,2.17387,2.17391,8000000.0
2008-11-12 05:25:00,2.17446,2.17497,2.17446,2.17478,7000000.0
2008-11-12 05:26:00,2.17454,2.17468,2.17432,2.17432,7000000.0
2008-11-12 05:27:00,2.17388,2.17388,2.17355,2.17381,8000000.0
2008-11-12 05:28:00,2.17423,2.17514,2.17423,2.17451,9000000.0
2008-11-12 05:29:00,2.17407,2.17438,2.17397,2.17438,7000000.0
2008-11-12 05:30:00,2.17426,2.17426,2.1733,2.1733,10000000.0
2008-11-12 05:31:00,2.17175,2.17187,2.17122,2.17187,8000000.0
2008-11-12 05:32:00,2.17234,2.17234,2.17217,2.17217,8000000.0
2008-11-12 05:33:00,2.17209,2.17224,2.1712,2.17224,9000000.0
2008-11-12 05:34:00,2.17316,2.17384,2.17303,2.17384,8000000.0
2008-11-12 05:35:00,2.17425,2.17451,2.17414,2.17425,7000000.0
2008-11-12 05:36:00,2.17452,2.17463,2.17435,2.17435,9000000.0
2008-11-12 05:37:00,2.17424,2.17434,2.17403,2.17434,7000000.0
2008-11-12 05:38:00,2.17432,2.17462,2.1743,2.17461,9000000.0
2008-11-12 05:39:00,2.17514,2.17523,2.17511,2.17511,7000000.0
2008-11-12 05:40:00,2.17526,2.17562,2.17526,2.17562,7000000.0
2008-11-12 05:41:00,2.17559,2.1759,2.17555,2.1759,8000000.0
2008-11-12 05:42:00,2.17594,2.17655,2.17579,2.17655,7000000.0
2008-11-12 05:43:00,2.17658,2.17658,2.17599,2.17599,9000000.0
2008-11-12 05:44:00,2.17594,2.17629,2.17434,2.17629,8000000.0
2008-11-12 05:45:00,2.17651,2.17688,2.17651,2.17688,11000000.0
2008-11-12 05:46:00,2.17725,2.1777,2.17725,2.1777,7000000.0
2008-11-12 05:47:00,2.17819,2.17826,2.17818,2.17822,8000000.0
2008-11-12 05:48:00,2.17826,2.17826,2.17788,2.17796,9000000.0
2008-11-12 05:49:00,2.17794,2.17822,2.17789,2.17789,8000000.0
2008-11-12 05:50:00,2.17794,2.17803,2.17783,2.17783,9000000.0
2008-11-12 05:51:00,2.17732,2.17783,2.17732,2.17774,8000000.0
2008-11-12 05:52:00,2.17787,2.17827,2.17761,2.17827,8000000.0
2008-11-12 05:53:00,2.1785,2.17901,2.17837,2.17901,7000000.0
2008-11-12 05:54:00,2.18055,2.18055,2.17806,2.17806,10000000.0
2008-11-12 05:55:00,2.17779,2.17783,2.17773,2.17779,5000000.0
2008-11-12 05:56:00,2.17785,2.17847,2.17785,2.17845,11000000.0
2008-11-12 05:57:00,2.17861,2.17945,2.17861,2.17945,8000000.0
2008-11-12 05:58:00,2.17956,2.17993,2.17956,2.17993,9000000.0
2008-11-12 05:59:00,2.17987,2.17987,2.17959,2.17979,10000000.0
2008-11-12 06:00:00,2.17998,2.18053,2.17998,2.18053,8000000.0
2008-11-12 06:01:00,2.17979,2.18012,2.17908,2.18012,7000000.0
2008-11-12 06:02:00,2.18099,2.18105,2.18086,2.181,7000000.0
2008-11-12 06:03:00,2.18107,2.18114,2.18041,2.18041,8000000.0
2008-11-12 06:04:00,2.18019,2.18019,2.17972,2.1798,7000000.0
2008-11-12 06:05:00,2.17947,2.17951,2.1791,2.17935,7000000.0
2008-11-12 06:06:00,2.17944,2.17944,2.17913,2.17913,7000000.0
2008-11-12 06:07:00,2.17926,2.17953,2.17926,2.17953,7000000.0
2008-11-12 06:08:00,2.17942,2.17942,2.17933,2.17939,7000000.0
2008-11-12 06:09:00,2.17874,2.17877,2.17867,2.17877,8000000.0
2008-11-12 06:10:00,2.17901,2.17901,2.17876,2.17876,8000000.0
2008-11-12 06:11:00,2.17909,2.17941,2.17909,2.17941,8000000.0
2008-11-12 06:12:00,2.17979,2.18011,2.17928,2.17928,8000000.0
2008-11-12 06:13:00,2.18003,2.18082,2.18003,2.18082,8000000.0
2008-11-12 06:14:00,2.18112,2.18196,2.18112,2.18165,10000000.0
2008-11-12 06:15:00,2.18124,2.18134,2.18098,2.18098,8000000.0
2008-11-12 06:16:00,2.18178,2.18246,2.181,2.181,11000000.0
2008-11-12 06:17:00,2.18052,2.18088,2.1805,2.1808,7000000.0
2008-11-12 06:18:00,2.18048,2.18048,2.17983,2.1801,9000000.0
2008-11-12 06:19:00,2.17959,2.1799,2.17959,2.1799,7000000.0
2008-11-12 06:20:00,2.18043,2.18047,2.18025,2.18027,9000000.0
2008-11-12 06:21:00,2.18055,2.1808,2.18052,2.18052,8000000.0
2008-11-12 06:22:00,2.18033,2.18033,2.17983,2.17983,8000000.0
2008-11-12 06:23:00,2.17981,2.18039,2.17981,2.17996,8000000.0
2008-11-12 06:24:00,2.17978,2.18017,2.17978,2.18017,11000000.0
2008-11-12 06:25:00,2.18015,2.18015,2.17887,2.17887,11000000.0
2008-11-12 06:26:00,2.17907,2.17907,2.17863,2.17884,11000000.0
2008-11-12 06:27:00,2.17874,2.17882,2.1784,2.1784,7000000.0
2008-11-12 06:28:00,2.17789,2.17789,2.17758,2.17758,8000000.0
2008-11-12 06:29:00,2.1776,2.17883,2.1776,2.17883,8000000.0
2008-11-12 06:30:00,2.1791,2.1791,2.17878,2.17878,8000000.0
2008-11-12 06:31:00,2.17842,2.17842,2.17787,2.17798,7000000.0
2008-11-12 06:32:00,2.17835,2.17835,2.1781,2.1782,7000000.0
2008-11-12 06:33:00,2.17871,2.17907,2.17871,2.17903,7000000.0
2008-11-12 06:34:00,2.1793,2.17931,2.17919,2.17931,7000000.0
2008-11-12 06:35:00,2.17909,2.17931,2.17905,2.17931,11000000.0
2008-11-12 06:36:00,2.17936,2.17944,2.17926,2.17944,7000000.0
2008-11-12 06:37:00,2.18028,2.18112,2.18028,2.18112,10000000.0
2008-11-12 06:38:00,2.18118,2.18147,2.18062,2.18062,10000000.0
2008-11-12 06:39:00,2.1797,2.18078,2.1797,2.18064,11000000.0
2008-11-12 06:40:00,2.18092,2.18121,2.18092,2.1812,9000000.0
2008-11-12 06:41:00,2.18102,2.18102,2.18023,2.18023,7000000.0
2008-11-12 06:42:00,2.18011,2.1804,2.18011,2.18031,8000000.0
2008-11-12 06:43:00,2.18043,2.18048,2.18033,2.18048,7000000.0
2008-11-12 06:44:00,2.18054,2.18054,2.18031,2.18043,8000000.0
2008-11-12 06:45:00,2.18041,2.18047,2.18029,2.18047,8000000.0
2008-11-12 06:46:00,2.18033,2.18037,2.18002,2.18037,10000000.0
2008-11-12 06:47:00,2.18033,2.18039,2.18008,2.18008,8000000.0
2008-11-12 06:48:00,2.18014,2.18073,2.18014,2.18073,7000000.0
2008-11-12 06:49:00,2.18085,2.18088,2.1807,2.1808,8000000.0
2008-11-12 06:50:00,2.18023,2.1807,2.18014,2.1807,10000000.0
2008-11-12 06:51:00,2.18114,2.18232,2.18114,2.18207,10000000.0
2008-11-12 06:52:00,2.18173,2.18173,2.18138,2.18157,8000000.0
2008-11-12 06:53:00,2.1813,2.1813,2.18103,2.18108,8000000.0
2008-11-12 06:54:00,2.18124,2.18197,2.18119,2.18197,8000000.0
2008-11-12 06:55:00,2.18265,2.18284,2.18222,2.18222,7000000.0
2008-11-12 06:56:00,2.18197,2.18197,2.18171,2.18182,8000000.0
2008-11-12 06:57:00,2.18195,2.18195,2.18186,2.18186,7000000.0
2008-11-12 06:58:00,2.18186,2.18186,2.18121,2.18121,7000000.0
2008-11-12 06:59:00,2.18107,2.1811,2.18081,2.18094,7000000.0
2008-11-12 07:00:00,2.18112,2.18118,2.18068,2.18068,7000000.0
2008-11-12 07:01:00,2.18081,2.18109,2.18077,2.1809,7000000.0
2008-11-12 07:02:00,2.18054,2.18054,2.17989,2.18,9000000.0
2008-11-12 07:03:00,2.18031,2.18044,2.18018,2.18044,7000000.0
2008-11-12 07:04:00,2.18082,2.18154,2.18082,2.18136,8000000.0
2008-11-12 07:05:00,2.18157,2.18208,2.18157,2.18208,11000000.0
2008-11-12 07:06:00,2.18164,2.18245,2.18164,2.18225,11000000.0
2008-11-12 07:07:00,2.18194,2.18194,2.18091,2.18091,11000000.0
2008-11-12 07:08:00,2.1819,2.18263,2.1819,2.18218,9000000.0
2008-11-12 07:09:00,2.18156,2.18156,2.18113,2.18127,8000000.0
2008-11-12 07:10:00,2.18104,2.18106,2.18056,2.18056,7000000.0
2008-11-12 07:11:00,2.18049,2.18049,2.18015,2.18034,10000000.0
2008-11-12 07:12:00,2.18002,2.18043,2.18002,2.18043,7000000.0
2008-11-12 07:13:00,2.18078,2.18087,2.18071,2.18079,8000000.0
2008-11-12 07:14:00,2.18105,2.18105,2.18041,2.18041,7000000.0
2008-11-12 07:15:00,2.17884,2.17885,2.17805,2.17839,10000000.0
2008-11-12 07:16:00,2.17852,2.17876,2.17822,2.17876,8000000.0
2008-11-12 07:17:00,2.17916,2.1795,2.17916,2.1795,11000000.0
2008-11-12 07:18:00,2.17961,2.17976,2.17957,2.17976,8000000.0
2008-11-12 07:19:00,2.17922,2.17997,2.17922,2.17991,8000000.0
2008-11-12 07:20:00,2.17975,2.18004,2.17975,2.18004,9000000.0
2008-11-12 07:21:00,2.17974,2.17974,2.17939,2.17947,10000000.0
2008-11-12 07:22:00,2.17927,2.17934,2.17909,2.17925,11000000.0
2008-11-12 07:23:00,2.17928,2.17929,2.17893,2.17893,7000000.0
2008-11-12 07:24:00,2.17922,2.17948,2.17915,2.17939,9000000.0
2008-11-12 07:25:00,2.17906,2.17906,2.17838,2.17851,8000000.0
2008-11-12 07:26:00,2.1787,2.17942,2.17868,2.17942,7000000.0
2008-11-12 07:27:00,2.17978,2.17978,2.17935,2.17935,7000000.0
2008-11-12 07:28:00,2.17873,2.17873,2.17834,2.17844,7000000.0
2008-11-12 07:29:00,2.17842,2.1787,2.17842,2.17857,8000000.0
2008-11-12 07:30:00,2.17838,2.17838,2.17785,2.17785,8000000.0
2008-11-12 07:31:00,2.17781,2.17796,2.17723,2.17723,7000000.0
2008-11-12 07:32:00,2.17733,2.17753,2.17733,2.17753,5000000.0
2008-11-12 07:33:00,2.17751,2.17772,2.17745,2.17745,8000000.0
2008-11-12 07:34:00,2.17758,2.17928,2.17758,2.17928,11000000.0
2008-11-12 07:35:00,2.17905,2.17905,2.17832,2.17832,8000000.0
2008-11-12 07:36:00,2.17788,2.17947,2.1778,2.17947,7000000.0
2008-11-12 07:37:00,2.17893,2.17895,2.17885,2.17885,7000000.0
2008-11-12 07:38:00,2.17872,2.1797,2.17872,2.1797,11000000.0
2008-11-12 07:39:00,2.17973,2.1798,2.17959,2.1798,7000000.0
2008-11-12 07:40:00,2.17969,2.18003,2.17913,2.17913,8000000.0
2008-11-12 07:41:00,2.17958,2.17992,2.17958,2.17992,9000000.0
2008-11-12 07:42:00,2.18002,2.18015,2.17995,2.17995,11000000.0
2008-11-12 07:43:00,2.18021,2.18082,2.18021,2.18043,7000000.0
2008-11-12 07:44:00,2.1807,2.1807,2.1803,2.18035,7000000.0
2008-11-12 07:45:00,2.18052,2.18091,2.18045,2.18045,7000000.0
2008-11-12 07:46:00,2.18047,2.18056,2.18044,2.18056,10000000.0
2008-11-12 07:47:00,2.18023,2.18066,2.18019,2.18066,7000000.0
2008-11-12 07:48:00,2.18075,2.18076,2.18033,2.18033,8000000.0
2008-11-12 07:49:00,2.18086,2.18125,2.18086,2.18119,8000000.0
2008-11-12 07:50:00,2.18109,2.18109,2.18068,2.18081,7000000.0
2008-11-12 07:51:00,2.18106,2.18143,2.18096,2.18143,8000000.0
2008-11-12 07:52:00,2.18101,2.18101,2.18036,2.18036,10000000.0
2008-11-12 07:53:00,2.18065,2.18102,2.18065,2.18092,11000000.0
2008-11-12 07:54:00,2.18086,2.18089,2.18045,2.18056,9000000.0
2008-11-12 07:55:00,2.18039,2.18043,2.18024,2.18024,9000000.0
2008-11-12 07:56:00,2.18007,2.18007,2.17927,2.17927,9000000.0
2008-11-12 07:57:00,2.1797,2.18015,2.1797,2.18007,7000000.0
2008-11-12 07:58:00,2.17991,2.17994,2.17984,2.17991,7000000.0
2008-11-12 07:59:00,2.18003,2.18006,2.17961,2.17971,7000000.0
2008-11-12 08:00:00,2.1795,2.17956,2.1794,2.17947,8000000.0
2008-11-12 08:01:00,2.17983,2.18046,2.17983,2.18046,10000000.0
2008-11-12 08:02:00,2.18087,2.18087,2.17967,2.17967,7000000.0
2008-11-12 08:03:00,2.17867,2.17999,2.17867,2.17999,8000000.0
2008-11-12 08:04:00,2.17916,2.17947,2.17817,2.17921,8000000.0
2008-11-12 08:05:00,2.17801,2.17861,2.17647,2.17647,8000000.0
2008-11-12 08:06:00,2.17653,2.17679,2.17601,2.17601,7000000.0
2008-11-12 08:07:00,2.17645,2.17737,2.17645,2.17737,7000000.0
2008-11-12 08:08:00,2.17719,2.17748,2.17713,2.17748,7000000.0
2008-11-12 08:09:00,2.17737,2.17737,2.17724,2.17733,7000000.0
2008-11-12 08:10:00,2.17753,2.17768,2.17751,2.17768,7000000.0
2008-11-12 08:11:00,2.17829,2.17925,2.17829,2.17915,8000000.0
2008-11-12 08:12:00,2.17889,2.17955,2.17873,2.17955,9000000.0
2008-11-12 08:13:00,2.18001,2.18001,2.1795,2.1795,7000000.0
2008-11-12 08:14:00,2.17904,2.17906,2.17882,2.17882,9000000.0
2008-11-12 08:15:00,2.17918,2.17945,2.17754,2.17754,8000000.0
2008-11-12 08:16:00,2.17765,2.17776,2.17763,2.17772,11000000.0
2008-11-12 08:17:00,2.17788,2.17788,2.17763,2.17763,7000000.0
2008-11-12 08:18:00,2.17744,2.17786,2.17742,2.17785,9000000.0
2008-11-12 08:19:00,2.17765,2.17802,2.17721,2.17802,7000000.0
2008-11-12 08:20:00,2.17789,2.17789,2.1773,2.17743,8000000.0
2008-11-12 08:21:00,2.1775,2.17773,2.1775,2.17771,8000000.0
2008-11-12 08:22:00,2.17741,2.17741,2.17698,2.17698,8000000.0
2008-11-12 08:23:00,2.17691,2.17718,2.17691,2.17718,7000000.0
2008-11-12 08:24:00,2.17778,2.17778,2.17746,2.17772,7000000.0
2008-11-12 08:25:00,2.17622,2.17622,2.17453,2.17548,8000000.0
2008-11-12 08:26:00,2.17544,2.17625,2.17544,2.17575,7000000.0
2008-11-12 08:27:00,2.17528,2.1759,2.17528,2.1759,10000000.0
2008-11-12 08:28:00,2.17578,2.17586,2.17554,2.17586,7000000.0
2008-11-12 08:29:00,2.17601,2.17601,2.17556,2.17569,10000000.0
2008-11-12 08:30:00,2.17569,2.17627,2.17569,2.17627,7000000.0
2008-11-12 08:31:00,2.17568,2.17602,2.17508,2.17508,10000000.0
2008-11-12 08:32:00,2.17493,2.176,2.17482,2.17599,8000000.0
2008-11-12 08:33:00,2.17585,2.17585,2.17518,2.17518,7000000.0
2008-11-12 08:34:00,2.1746,2.17488,2.17415,2.17488,9000000.0
2008-11-12 08:35:00,2.17464,2.17651,2.17464,2.17613,9000000.0
2008-11-12 08:36:00,2.17706,2.17829,2.17706,2.17813,8000000.0
2008-11-12 08:37:00,2.17792,2.17819,2.17765,2.17819,9000000.0
2008-11-12 08:38:00,2.17867,2.17896,2.17844,2.17844,10000000.0
2008-11-12 08:39:00,2.17804,2.17969,2.17804,2.17964,11000000.0
2008-11-12 08:40:00,2.17824,2.17952,2.17824,2.17952,8000000.0
2008-11-12 08:41:00,2.17828,2.17856,2.17801,2.17801,11000000.0
2008-11-12 08:42:00,2.17755,2.17772,2.17732,2.17772,10000000.0
2008-11-12 08:43:00,2.1777,2.17812,2.17717,2.17717,8000000.0
2008-11-12 08:44:00,2.17696,2.17762,2.17696,2.17762,10000000.0
2008-11-12 08:45:00,2.17721,2.17767,2.17721,2.17767,8000000.0
2008-11-12 08:46:00,2.17752,2.17767,2.17588,2.17767,8000000.0
2008-11-12 08:47:00,2.1779,2.17856,2.1779,2.17856,7000000.0
2008-11-12 08:48:00,2.17893,2.17895,2.17854,2.17854,10000000.0
2008-11-12 08:49:00,2.17865,2.17874,2.17859,2.17874,11000000.0
2008-11-12 08:50:00,2.17921,2.17952,2.17921,2.17952,7000000.0
2008-11-12 08:51:00,2.17972,2.18006,2.17972,2.18006,8000000.0
2008-11-12 08:52:00,2.17991,2.17997,2.17981,2.17981,9000000.0
2008-11-12 08:53:00,2.17959,2.17959,2.17877,2.17911,8000000.0
2008-11-12 08:54:00,2.17863,2.17873,2.17832,2.17832,8000000.0
2008-11-12 08:55:00,2.17777,2.17777,2.17683,2.17683,8000000.0
2008-11-12 08:56:00,2.17642,2.17729,2.17642,2.17729,7000000.0
2008-11-12 08:57:00,2.17739,2.1778,2.17739,2.1778,8000000.0
2008-11-12 08:58:00,2.17806,2.17822,2.17806,2.17813,7000000.0
2008-11-12 08:59:00,2.17801,2.1781,2.17781,2.1781,7000000.0
2008-11-12 09:00:00,2.17833,2.18164,2.17833,2.1814,8000000.0
2008-11-12 09:01:00,2.1811,2.18156,2.1811,2.1813,9000000.0
2008-11-12 09:02:00,2.18114,2.18158,2.18114,2.18158,10000000.0
2008-11-12 09:03:00,2.182,2.1823,2.18177,2.18177,7000000.0
2008-11-12 09:04:00,2.18134,2.1814,2.18118,2.1814,7000000.0
2008-11-12 09:05:00,2.18038,2.18038,2.17844,2.17857,7000000.0
2008-11-12 09:06:00,2.17892,2.17903,2.17876,2.1789,11000000.0
2008-11-12 09:07:00,2.17832,2.18003,2.17832,2.18003,8000000.0
2008-11-12 09:08:00,2.18038,2.18156,2.18038,2.18156,5000000.0
2008-11-12 09:09:00,2.18161,2.18223,2.18161,2.18223,11000000.0
2008-11-12 09:10:00,2.18217,2.18229,2.18209,2.18226,7000000.0
2008-11-12 09:11:00,2.1823,2.1823,2.18161,2.18161,9000000.0
2008-11-12 09:12:00,2.18128,2.18179,2.18128,2.18179,8000000.0
2008-11-12 09:13:00,2.18197,2.18211,2.18179,2.18206,9000000.0
2008-11-12 09:14:00,2.18191,2.18195,2.18173,2.18191,11000000.0
2008-11-12 09:15:00,2.18212,2.18229,2.18194,2.18194,7000000.0
2008-11-12 09:16:00,2.182,2.18223,2.18103,2.18103,8000000.0
2008-11-12 09:17:00,2.18071,2.18071,2.18023,2.18056,11000000.0
2008-11-12 09:18:00,2.18081,2.18081,2.18058,2.18058,8000000.0
2008-11-12 09:19:00,2.18062,2.18069,2.18054,2.18068,7000000.0
2008-11-12 09:20:00,2.18012,2.18012,2.17809,2.17809,7000000.0
2008-11-12 09:21:00,2.17823,2.17833,2.17718,2.1774,8000000.0
2008-11-12 09:22:00,2.17764,2.17764,2.17673,2.17673,8000000.0
2008-11-12 09:23:00,2.17674,2.17713,2.17662,2.17662,7000000.0
2008-11-12 09:24:00,2.17706,2.1771,2.17695,2.177,8000000.0
2008-11-12 09:25:00,2.17653,2.17653,2.17616,2.17649,7000000.0
2008-11-12 09:26:00,2.17693,2.17693,2.175,2.17525,11000000.0
2008-11-12 09:27:00,2.17383,2.17417,2.17333,2.17417,11000000.0
2008-11-12 09:28:00,2.17405,2.17417,2.17375,2.17403,9000000.0
2008-11-12 09:29:00,2.17413,2.17424,2.17402,2.17418,8000000.0
2008-11-12 09:30:00,2.1742,2.17446,2.1742,2.17446,7000000.0
2008-11-12 09:31:00,2.17433,2.17433,2.17404,2.17404,7000000.0
2008-11-12 09:32:00,2.17385,2.17385,2.17238,2.17238,7000000.0
2008-11-12 09:33:00,2.17247,2.17385,2.17247,2.17385,8000000.0
2008-11-12 09:34:00,2.17422,2.1757,2.17422,2.1757,7000000.0
2008-11-12 09:35:00,2.17701,2.17701,2.17588,2.17588,10000000.0
2008-11-12 09:36:00,2.17489,2.1759,2.17489,2.1759,8000000.0
2008-11-12 09:37:00,2.17575,2.17581,2.17563,2.17579,11000000.0
2008-11-12 09:38:00,2.17564,2.17564,2.17371,2.17526,11000000.0
2008-11-12 09:39:00,2.17527,2.17527,2.17502,2.17507,7000000.0
2008-11-12 09:40:00,2.17479,2.17479,2.17375,2.17375,9000000.0
2008-11-12 09:41:00,2.17397,2.17489,2.17397,2.17489,8000000.0
2008-11-12 09:42:00,2.17504,2.17504,2.17458,2.17458,10000000.0
2008-11-12 09:43:00,2.1741,2.17439,2.17332,2.17332,11000000.0
2008-11-12 09:44:00,2.17315,2.1732,2.17292,2.17292,8000000.0
2008-11-12 09:45:00,2.17288,2.17328,2.17288,2.17328,7000000.0
2008-11-12 09:46:00,2.1733,2.1733,2.1728,2.17327,11000000.0
2008-11-12 09:47:00,2.17325,2.17325,2.17304,2.17318,9000000.0
2008-11-12 09:48:00,2.17282,2.17282,2.17264,2.1728,7000000.0
2008-11-12 09:49:00,2.17277,2.17389,2.17277,2.17389,11000000.0
2008-11-12 09:50:00,2.17362,2.17488,2.17362,2.17461,8000000.0
2008-11-12 09:51:00,2.1749,2.17593,2.17485,2.17593,8000000.0
2008-11-12 09:52:00,2.17677,2.17677,2.17595,2.1762,8000000.0
2008-11-12 09:53:00,2.17613,2.17677,2.17613,2.17626,10000000.0
2008-11-12 09:54:00,2.17612,2.1772,2.17612,2.1772,10000000.0
2008-11-12 09:55:00,2.17786,2.17813,2.17786,2.17813,8000000.0
2008-11-12 09:56:00,2.17859,2.17859,2.17753,2.17753,10000000.0
2008-11-12 09:57:00,2.17748,2.17784,2.17748,2.17766,8000000.0
2008-11-12 09:58:00,2.17755,2.17755,2.17644,2.17644,8000000.0
2008-11-12 09:59:00,2.17615,2.17615,2.17556,2.17556,10000000.0
2008-11-12 10:00:00,2.1757,2.17625,2.1757,2.17595,10000000.0
2008-11-12 10:01:00,2.17579,2.17579,2.17488,2.17488,10000000.0
2008-11-12 10:02:00,2.17439,2.1771,2.17408,2.1771,10000000.0
2008-11-12 10:03:00,2.1776,2.17861,2.1776,2.17861,7000000.0
2008-11-12 10:04:00,2.17831,2.17878,2.17819,2.17878,7000000.0
2008-11-12 10:05:00,2.17876,2.17876,2.17859,2.17866,11000000.0
2008-11-12 10:06:00,2.17882,2.17899,2.17882,2.17888,7000000.0
2008-11-12 10:07:00,2.17896,2.18009,2.17896,2.18009,7000000.0
2008-11-12 10:08:00,2.1806,2.18083,2.1806,2.18073,7000000.0
2008-11-12 10:09:00,2.18103,2.18165,2.18103,2.18165,7000000.0
2008-11-12 10:10:00,2.18201,2.18205,2.18161,2.18161,7000000.0
2008-11-12 10:11:00,2.17937,2.18206,2.17937,2.18206,7000000.0
2008-11-12 10:12:00,2.1811,2.18125,2.18054,2.18125,8000000.0
2008-11-12 10:13:00,2.18181,2.18184,2.18105,2.18105,8000000.0
2008-11-12 10:14:00,2.18116,2.18252,2.18116,2.18252,7000000.0
2008-11-12 10:15:00,2.18301,2.18301,2.18213,2.18213,10000000.0
2008-11-12 10:16:00,2.18111,2.18188,2.18111,2.18188,7000000.0
2008-11-12 10:17:00,2.18173,2.18173,2.18034,2.18105,11000000.0
2008-11-12 10:18:00,2.18084,2.18084,2.18037,2.18042,8000000.0
2008-11-12 10:19:00,2.18033,2.18033,2.17629,2.17629,9000000.0
2008-11-12 10:20:00,2.17575,2.17926,2.17575,2.17926,7000000.0
2008-11-12 10:21:00,2.1787,2.1787,2.17754,2.17785,8000000.0
2008-11-12 10:22:00,2.17758,2.17779,2.17709,2.17712,7000000.0
2008-11-12 10:23:00,2.17684,2.17684,2.17638,2.17643,7000000.0
2008-11-12 10:24:00,2.17589,2.17589,2.17442,2.17454,7000000.0
2008-11-12 10:25:00,2.17462,2.17462,2.17401,2.17455,9000000.0
2008-11-12 10:26:00,2.17522,2.17574,2.17522,2.17561,11000000.0
2008-11-12 10:27:00,2.17535,2.17569,2.17535,2.17569,8000000.0
2008-11-12 10:28:00,2.17564,2.17591,2.17564,2.17566,9000000.0
2008-11-12 10:29:00,2.17544,2.17615,2.17544,2.17615,8000000.0
2008-11-12 10:30:00,2.17626,2.17626,2.17594,2.17602,8000000.0
2008-11-12 10:31:00,2.17585,2.17617,2.17564,2.17564,7000000.0
2008-11-12 10:32:00,2.17638,2.17651,2.17619,2.17651,9000000.0
2008-11-12 10:33:00,2.17656,2.17656,2.17591,2.17591,7000000.0
2008-11-12 10:34:00,2.17575,2.17627,2.17575,2.17627,7000000.0
2008-11-12 10:35:00,2.1764,2.17655,2.17619,2.17641,7000000.0
2008-11-12 10:36:00,2.17659,2.17659,2.17628,2.17655,8000000.0
2008-11-12 10:37:00,2.17653,2.17653,2.17587,2.17587,8000000.0
2008-11-12 10:38:00,2.17604,2.17618,2.17591,2.17614,10000000.0
2008-11-12 10:39:00,2.17616,2.17616,2.17575,2.17597,8000000.0
2008-11-12 10:40:00,2.1763,2.17886,2.1763,2.17886,7000000.0
2008-11-12 10:41:00,2.1804,2.18317,2.1804,2.18317,9000000.0
2008-11-12 10:42:00,2.18356,2.18356,2.18216,2.18216,7000000.0
2008-11-12 10:43:00,2.1825,2.18298,2.18235,2.18298,10000000.0
2008-11-12 10:44:00,2.18301,2.18301,2.18227,2.18227,7000000.0
2008-11-12 10:45:00,2.18172,2.18172,2.18082,2.18082,8000000.0
2008-11-12 10:46:00,2.18119,2.1817,2.18119,2.18161,8000000.0
2008-11-12 10:47:00,2.18395,2.18431,2.18348,2.18348,7000000.0
2008-11-12 10:48:00,2.1833,2.18362,2.18323,2.18362,8000000.0
2008-11-12 10:49:00,2.1854,2.18909,2.1854,2.18909,9000000.0
2008-11-12 10:50:00,2.18947,2.18951,2.18917,2.18951,8000000.0
2008-11-12 10:51:00,2.18884,2.18953,2.18884,2.1892,9000000.0
2008-11-12 10:52:00,2.18914,2.18939,2.18881,2.18885,8000000.0
2008-11-12 10:53:00,2.18924,2.19101,2.18924,2.19027,9000000.0
2008-11-12 10:54:00,2.18945,2.18989,2.18917,2.18917,10000000.0
2008-11-12 10:55:00,2.18886,2.18906,2.18868,2.18868,7000000.0
2008-11-12 10:56:00,2.18874,2.18967,2.18758,2.18922,7000000.0
2008-11-12 10:57:00,2.1894,2.18981,2.18923,2.18981,8000000.0
2008-11-12 10:58:00,2.19037,2.19043,2.18825,2.18825,7000000.0
2008-11-12 10:59:00,2.18798,2.18874,2.18735,2.18874,11000000.0
2008-11-12 11:00:00,2.18849,2.18849,2.18511,2.18511,7000000.0
2008-11-12 11:01:00,2.18593,2.18694,2.18572,2.18694,8000000.0
2008-11-12 11:02:00,2.18698,2.18752,2.18698,2.18708,7000000.0
2008-11-12 11:03:00,2.18703,2.18778,2.18703,2.18778,11000000.0
2008-11-12 11:04:00,2.1873,2.1873,2.18668,2.18668,11000000.0
2008-11-12 11:05:00,2.18749,2.18843,2.18713,2.18713,7000000.0
2008-11-12 11:06:00,2.1855,2.1855,2.18486,2.18497,8000000.0
2008-11-12 11:07:00,2.18459,2.18459,2.18209,2.18209,7000000.0
2008-11-12 11:08:00,2.18222,2.18405,2.18222,2.18405,9000000.0
2008-11-12 11:09:00,2.18451,2.18547,2.18451,2.18547,8000000.0
2008-11-12 11:10:00,2.18583,2.18583,2.18501,2.18501,8000000.0
2008-11-12 11:11:00,2.18419,2.18419,2.1836,2.18367,10000000.0
2008-11-12 11:12:00,2.18312,2.18382,2.18312,2.18382,7000000.0
2008-11-12 11:13:00,2.18532,2.18557,2.18499,2.18499,11000000.0
2008-11-12 11:14:00,2.18356,2.18356,2.18205,2.1822,11000000.0
2008-11-12 11:15:00,2.18233,2.18233,2.1817,2.1817,7000000.0
2008-11-12 11:16:00,2.18205,2.18253,2.18205,2.18226,7000000.0
2008-11-12 11:17:00,2.18246,2.18257,2.18243,2.18255,7000000.0
2008-11-12 11:18:00,2.18283,2.18318,2.18283,2.18318,10000000.0
2008-11-12 11:19:00,2.18208,2.18208,2.18116,2.18116,11000000.0
2008-11-12 11:20:00,2.18034,2.18074,2.18024,2.18074,8000000.0
2008-11-12 11:21:00,2.18119,2.18203,2.18119,2.18203,7000000.0
2008-11-12 11:22:00,2.18209,2.18209,2.18018,2.18018,8000000.0
2008-11-12 11:23:00,2.18005,2.18005,2.17979,2.18002,8000000.0
2008-11-12 11:24:00,2.17992,2.18022,2.17992,2.18022,7000000.0
2008-11-12 11:25:00,2.1805,2.18059,2.18008,2.18059,8000000.0
2008-11-12 11:26:00,2.18092,2.18092,2.18065,2.18069,11000000.0
2008-11-12 11:27:00,2.1809,2.1809,2.18059,2.18068,8000000.0
2008-11-12 11:28:00,2.17964,2.17964,2.17918,2.17918,7000000.0
2008-11-12 11:29:00,2.17908,2.17908,2.1789,2.17899,8000000.0
2008-11-12 11:30:00,2.1787,2.17872,2.1785,2.17872,7000000.0
2008-11-12 11:31:00,2.17942,2.18051,2.17942,2.18051,11000000.0
2008-11-12 11:32:00,2.18069,2.18087,2.18063,2.18076,11000000.0
2008-11-12 11:33:00,2.18048,2.18048,2.17981,2.1799,7000000.0
2008-11-12 11:34:00,2.18012,2.18069,2.18012,2.18018,7000000.0
2008-11-12 11:35:00,2.18056,2.18107,2.18056,2.18089,10000000.0
2008-11-12 11:36:00,2.18124,2.1829,2.18124,2.1829,8000000.0
2008-11-12 11:37:00,2.18325,2.18339,2.18295,2.18327,8000000.0
2008-11-12 11:38:00,2.18305,2.18305,2.18236,2.18236,9000000.0
2008-11-12 11:39:00,2.18208,2.18208,2.18192,2.18192,9000000.0
2008-11-12 11:40:00,2.18206,2.18206,2.1817,2.18182,11000000.0
2008-11-12 11:41:00,2.18215,2.18238,2.18215,2.18227,11000000.0
2008-11-12 11:42:00,2.18213,2.18232,2.18202,2.18221,11000000.0
2008-11-12 11:43:00,2.18229,2.18237,2.18207,2.18207,7000000.0
2008-11-12 11:44:00,2.18238,2.18241,2.1821,2.1821,7000000.0
2008-11-12 11:45:00,2.18248,2.18288,2.18248,2.18288,11000000.0
2008-11-12 11:46:00,2.18277,2.18281,2.18264,2.18267,7000000.0
2008-11-12 11:47:00,2.18254,2.18262,2.18241,2.18244,9000000.0
2008-11-12 11:48:00,2.18242,2.18338,2.18242,2.18323,10000000.0
2008-11-12 11:49:00,2.18317,2.18317,2.18286,2.18286,7000000.0
2008-11-12 11:50:00,2.18297,2.18297,2.18122,2.18122,7000000.0
2008-11-12 11:51:00,2.18033,2.18033,2.17903,2.17955,8000000.0
2008-11-12 11:52:00,2.17899,2.17979,2.17899,2.17979,10000000.0
2008-11-12 11:53:00,2.17937,2.17937,2.17853,2.17853,10000000.0
2008-11-12 11:54:00,2.17897,2.17914,2.17893,2.17914,9000000.0
2008-11-12 11:55:00,2.17929,2.17929,2.17876,2.17876,8000000.0
2008-11-12 11:56:00,2.17867,2.17912,2.17867,2.17878,11000000.0
2008-11-12 11:57:00,2.17906,2.17974,2.17906,2.17974,8000000.0
2008-11-12 11:58:00,2.17981,2.18017,2.17941,2.18017,9000000.0
2008-11-12 11:59:00,2.18048,2.18056,2.18046,2.18055,7000000.0
2008-11-12 12:00:00,2.17977,2.17977,2.17923,2.17923,7000000.0
2008-11-12 12:01:00,2.17943,2.18008,2.17943,2.18007,10000000.0
2008-11-12 12:02:00,2.17975,2.17975,2.17927,2.17973,10000000.0
2008-11-12 12:03:00,2.17954,2.17954,2.17913,2.17929,7000000.0
2008-11-12 12:04:00,2.17866,2.17876,2.17841,2.17841,9000000.0
2008-11-12 12:05:00,2.17813,2.17813,2.17734,2.17734,11000000.0
2008-11-12 12:06:00,2.17651,2.17651,2.17592,2.17613,7000000.0
2008-11-12 12:07:00,2.17602,2.17691,2.17567,2.17691,7000000.0
2008-11-12 12:08:00,2.1776,2.1776,2.17711,2.17739,9000000.0
2008-11-12 12:09:00,2.17817,2.17941,2.17817,2.17885,8000000.0
2008-11-12 12:10:00,2.17877,2.17877,2.17766,2.17859,8000000.0
2008-11-12 12:11:00,2.1796,2.18068,2.1796,2.18068,7000000.0
2008-11-12 12:12:00,2.18139,2.18139,2.17832,2.17832,7000000.0
2008-11-12 12:13:00,2.17793,2.17793,2.17732,2.1774,10000000.0
2008-11-12 12:14:00,2.17778,2.17868,2.17778,2.17868,8000000.0
2008-11-12 12:15:00,2.17817,2.17849,2.17816,2.17849,8000000.0
2008-11-12 12:16:00,2.17894,2.17935,2.17889,2.17912,8000000.0
2008-11-12 12:17:00,2.17887,2.17913,2.17856,2.17913,8000000.0
2008-11-12 12:18:00,2.18023,2.18023,2.17995,2.17995,11000000.0
2008-11-12 12:19:00,2.1795,2.1801,2.1795,2.1801,9000000.0
2008-11-12 12:20:00,2.18031,2.18042,2.17987,2.18026,10000000.0
2008-11-12 12:21:00,2.1807,2.18095,2.17836,2.17836,7000000.0
2008-11-12 12:22:00,2.17924,2.18046,2.17921,2.18046,8000000.0
2008-11-12 12:23:00,2.18039,2.18137,2.18039,2.18137,7000000.0
2008-11-12 12:24:00,2.1817,2.18224,2.18168,2.18224,7000000.0
2008-11-12 12:25:00,2.182,2.1824,2.18183,2.1824,9000000.0
2008-11-12 12:26:00,2.18267,2.18317,2.18258,2.18258,8000000.0
2008-11-12 12:27:00,2.18166,2.18166,2.17902,2.17902,10000000.0
2008-11-12 12:28:00,2.17893,2.17907,2.1785,2.17858,9000000.0
2008-11-12 12:29:00,2.17596,2.17596,2.17399,2.17408,9000000.0
2008-11-12 12:30:00,2.17292,2.173,2.17256,2.17259,7000000.0
2008-11-12 12:31:00,2.17267,2.17463,2.17267,2.17463,11000000.0
2008-11-12 12:32:00,2.17488,2.17494,2.1739,2.1739,7000000.0
2008-11-12 12:33:00,2.17228,2.17228,2.17086,2.17086,7000000.0
2008-11-12 12:34:00,2.17122,2.17419,2.17122,2.17419,7000000.0
2008-11-12 12:35:00,2.17426,2.1746,2.17426,2.1746,8000000.0
2008-11-12 12:36:00,2.1749,2.17578,2.1749,2.17578,8000000.0
2008-11-12 12:37:00,2.17561,2.1759,2.17561,2.17578,9000000.0
2008-11-12 12:38:00,2.17583,2.17669,2.17583,2.17669,8000000.0
2008-11-12 12:39:00,2.17694,2.17767,2.17694,2.17766,9000000.0
2008-11-12 12:40:00,2.17792,2.1783,2.17792,2.17815,7000000.0
2008-11-12 12:41:00,2.17807,2.17807,2.17722,2.17789,8000000.0
2008-11-12 12:42:00,2.17784,2.17784,2.17675,2.17675,9000000.0
2008-11-12 12:43:00,2.1769,2.1769,2.17592,2.17592,9000000.0
2008-11-12 12:44:00,2.17583,2.17591,2.17565,2.17583,8000000.0
2008-11-12 12:45:00,2.17591,2.17644,2.17534,2.17644,10000000.0
2008-11-12 12:46:00,2.17826,2.17826,2.1776,2.17789,9000000.0
2008-11-12 12:47:00,2.17821,2.17886,2.17811,2.17886,10000000.0
2008-11-12 12:48:00,2.1792,2.17935,2.17906,2.17906,11000000.0
2008-11-12 12:49:00,2.1793,2.18032,2.1793,2.18031,7000000.0
2008-11-12 12:50:00,2.18039,2.18058,2.18028,2.18058,7000000.0
2008-11-12 12:51:00,2.18119,2.18181,2.18119,2.18123,8000000.0
2008-11-12 12:52:00,2.182,2.18252,2.18194,2.18252,11000000.0
2008-11-12 12:53:00,2.18293,2.18294,2.18287,2.18288,8000000.0
2008-11-12 12:54:00,2.18288,2.1832,2.18265,2.1832,7000000.0
2008-11-12 12:55:00,2.18333,2.18333,2.18135,2.18135,8000000.0
2008-11-12 12:56:00,2.18108,2.18108,2.1806,2.1806,7000000.0
2008-11-12 12:57:00,2.18072,2.18123,2.1805,2.18123,7000000.0
2008-11-12 12:58:00,2.18091,2.18134,2.1808,2.18131,8000000.0
2008-11-12 12:59:00,2.18155,2.18165,2.18092,2.18092,7000000.0
2008-11-12 13:00:00,2.18048,2.18048,2.17974,2.17975,8000000.0
2008-11-12 13:01:00,2.1796,2.17973,2.17761,2.17761,8000000.0
2008-11-12 13:02:00,2.17749,2.17799,2.17746,2.17746,7000000.0
2008-11-12 13:03:00,2.1779,2.1779,2.177,2.17702,8000000.0
2008-11-12 13:04:00,2.17774,2.17774,2.17627,2.17736,7000000.0
2008-11-12 13:05:00,2.17748,2.1775,2.17722,2.17734,8000000.0
2008-11-12 13:06:00,2.17781,2.17783,2.17764,2.17771,7000000.0
2008-11-12 13:07:00,2.17772,2.17775,2.17759,2.17775,7000000.0
2008-11-12 13:08:00,2.17798,2.17867,2.17756,2.17867,10000000.0
2008-11-12 13:09:00,2.17947,2.17977,2.1794,2.17947,7000000.0
2008-11-12 13:10:00,2.17995,2.18123,2.17995,2.18123,9000000.0
2008-11-12 13:11:00,2.18141,2.18148,2.18105,2.18148,8000000.0
2008-11-12 13:12:00,2.1822,2.1829,2.1822,2.1829,8000000.0
2008-11-12 13:13:00,2.18278,2.183,2.18211,2.18211,9000000.0
2008-11-12 13:14:00,2.18195,2.18237,2.18195,2.18211,7000000.0
2008-11-12 13:15:00,2.18173,2.18173,2.18087,2.18094,8000000.0
2008-11-12 13:16:00,2.18057,2.18057,2.18035,2.18042,8000000.0
2008-11-12 13:17:00,2.1805,2.18084,2.18017,2.18084,9000000.0
2008-11-12 13:18:00,2.18145,2.18257,2.18145,2.18257,10000000.0
2008-11-12 13:19:00,2.18272,2.18315,2.18233,2.18315,8000000.0
2008-11-12 13:20:00,2.1833,2.1833,2.18233,2.18233,8000000.0
2008-11-12 13:21:00,2.1813,2.1813,2.18099,2.18107,7000000.0
2008-11-12 13:22:00,2.18103,2.18103,2.17892,2.17892,11000000.0
2008-11-12 13:23:00,2.17849,2.17914,2.17836,2.17914,8000000.0
2008-11-12 13:24:00,2.17955,2.17968,2.17945,2.17955,7000000.0
2008-11-12 13:25:00,2.18013,2.18013,2.17974,2.17976,11000000.0
2008-11-12 13:26:00,2.1797,2.17975,2.17806,2.17843,10000000.0
2008-11-12 13:27:00,2.1772,2.1772,2.17618,2.17618,8000000.0
2008-11-12 13:28:00,2.17392,2.17392,2.17272,2.17353,21000000.0
2008-11-12 13:29:00,2.17401,2.17544,2.17401,2.17517,17000000.0
2008-11-12 13:30:00,2.1751,2.1751,2.17415,2.17415,7000000.0
2008-11-12 13:31:00,2.17257,2.17329,2.17219,2.17329,9000000.0
2008-11-12 13:32:00,2.1732,2.17323,2.17313,2.17319,14000000.0
2008-11-12 13:33:00,2.17292,2.17333,2.1726,2.17323,14000000.0
2008-11-12 13:34:00,2.17301,2.17357,2.17301,2.17357,31000000.0
2008-11-12 13:35:00,2.17414,2.17562,2.17414,2.17552,17000000.0
2008-11-12 13:36:00,2.17557,2.17557,2.17528,2.17556,24000000.0
2008-11-12 13:37:00,2.17662,2.17723,2.17662,2.17723,10000000.0
2008-11-12 13:38:00,2.17684,2.17689,2.17664,2.17678,18000000.0
2008-11-12 13:39:00,2.17734,2.17734,2.17649,2.17649,15000000.0
2008-11-12 13:40:00,2.17634,2.17634,2.17608,2.17616,29000000.0
2008-11-12 13:41:00,2.17618,2.17618,2.1754,2.1754,13000000.0
2008-11-12 13:42:00,2.17499,2.17552,2.17499,2.17549,8000000.0
2008-11-12 13:43:00,2.17571,2.17642,2.17571,2.17631,10000000.0
2008-11-12 13:44:00,2.17617,2.17617,2.17565,2.17578,26000000.0
2008-11-12 13:45:00,2.17578,2.17638,2.17578,2.17638,22000000.0
2008-11-12 13:46:00,2.1766,2.17673,2.17656,2.17658,19000000.0
2008-11-12 13:47:00,2.17697,2.17897,2.17697,2.17897,17000000.0
2008-11-12 13:48:00,2.17963,2.17963,2.17902,2.17902,22000000.0
2008-11-12 13:49:00,2.17878,2.1789,2.1775,2.1775,24000000.0
2008-11-12 13:50:00,2.17813,2.17824,2.1776,2.17798,15000000.0
2008-11-12 13:51:00,2.17845,2.17914,2.17845,2.17914,22000000.0
2008-11-12 13:52:00,2.17925,2.17933,2.17851,2.17933,32000000.0
2008-11-12 13:53:00,2.17969,2.17969,2.17776,2.17804,28000000.0
2008-11-12 13:54:00,2.17768,2.17823,2.17717,2.17823,31000000.0
2008-11-12 13:55:00,2.17779,2.17779,2.17015,2.17015,20000000.0
2008-11-12 13:56:00,2.17006,2.17331,2.17006,2.17331,24000000.0
2008-11-12 13:57:00,2.17365,2.17449,2.17365,2.17449,34000000.0
2008-11-12 13:58:00,2.17518,2.17666,2.17518,2.17666,16000000.0
2008-11-12 13:59:00,2.1765,2.1765,2.17263,2.17263,30000000.0
2008-11-12 14:00:00,2.17329,2.17556,2.17329,2.17482,39000000.0
2008-11-12 14:01:00,2.17401,2.17404,2.17345,2.17386,30000000.0
2008-11-12 14:02:00,2.1739,2.1741,2.1739,2.17392,19000000.0
2008-11-12 14:03:00,2.17367,2.17367,2.17222,2.17222,23000000.0
2008-11-12 14:04:00,2.17234,2.17234,2.17201,2.17201,33000000.0
2008-11-12 14:05:00,2.17236,2.17369,2.17236,2.17369,28000000.0
2008-11-12 14:06:00,2.1745,2.17692,2.1745,2.17654,31000000.0
2008-11-12 14:07:00,2.17561,2.17604,2.17561,2.17603,31000000.0
2008-11-12 14:08:00,2.17594,2.17659,2.17589,2.17589,27000000.0
2008-11-12 14:09:00,2.17582,2.17634,2.17582,2.1762,27000000.0
2008-11-12 14:10:00,2.17615,2.17632,2.17608,2.17627,24000000.0
2008-11-12 14:11:00,2.17673,2.1775,2.17673,2.1775,21000000.0
2008-11-12 14:12:00,2.17783,2.17808,2.17761,2.17808,22000000.0
2008-11-12 14:13:00,2.17808,2.17861,2.1779,2.17861,13000000.0
2008-11-12 14:14:00,2.17893,2.17924,2.17865,2.17865,21000000.0
2008-11-12 14:15:00,2.17839,2.17968,2.17828,2.179,25000000.0
2008-11-12 14:16:00,2.17936,2.18007,2.17891,2.18007,26000000.0
2008-11-12 14:17:00,2.18025,2.18043,2.18021,2.18039,32000000.0
2008-11-12 14:18:00,2.18074,2.18074,2.17912,2.17912,27000000.0
2008-11-12 14:19:00,2.17881,2.17881,2.1786,2.1786,35000000.0
2008-11-12 14:20:00,2.17906,2.17965,2.17906,2.17928,32000000.0
2008-11-12 14:21:00,2.17944,2.18006,2.17944,2.18006,39000000.0
2008-11-12 14:22:00,2.18056,2.18125,2.18039,2.18039,22000000.0
2008-11-12 14:23:00,2.18084,2.18226,2.18084,2.18155,40000000.0
2008-11-12 14:24:00,2.18138,2.18164,2.18114,2.18114,10000000.0
2008-11-12 14:25:00,2.18104,2.18172,2.18104,2.1815,35000000.0
2008-11-12 14:26:00,2.18146,2.18162,2.18129,2.18157,18000000.0
2008-11-12 14:27:00,2.18137,2.18147,2.18126,2.18144,28000000.0
2008-11-12 14:28:00,2.18101,2.18101,2.17851,2.17869,21000000.0
2008-11-12 14:29:00,2.17833,2.18072,2.17833,2.18072,16000000.0
2008-11-12 14:30:00,2.18054,2.18101,2.18036,2.18086,25000000.0
2008-11-12 14:31:00,2.18185,2.18229,2.18185,2.1822,26000000.0
2008-11-12 14:32:00,2.18209,2.18234,2.18144,2.18234,32000000.0
2008-11-12 14:33:00,2.18339,2.1847,2.18295,2.1847,20000000.0
2008-11-12 14:34:00,2.18445,2.18626,2.18445,2.18626,25000000.0
2008-11-12 14:35:00,2.18596,2.18596,2.18513,2.18558,23000000.0
2008-11-12 14:36:00,2.18593,2.18593,2.18559,2.18559,11000000.0
2008-11-12 14:37:00,2.18548,2.18556,2.1853,2.18545,41000000.0
2008-11-12 14:38:00,2.18486,2.18486,2.1845,2.18457,54000000.0
2008-11-12 14:39:00,2.18396,2.18396,2.18292,2.18292,36000000.0
2008-11-12 14:40:00,2.18208,2.18226,2.18192,2.18226,36000000.0
2008-11-12 14:41:00,2.18247,2.18302,2.18247,2.18302,41000000.0
2008-11-12 14:42:00,2.18311,2.18311,2.18192,2.18292,19000000.0
2008-11-12 14:43:00,2.18451,2.1852,2.18451,2.1852,20000000.0
2008-11-12 14:44:00,2.18549,2.18549,2.18385,2.18399,25000000.0
2008-11-12 14:45:00,2.18309,2.18309,2.1824,2.1824,33000000.0
2008-11-12 14:46:00,2.18167,2.18191,2.18151,2.18156,11000000.0
2008-11-12 14:47:00,2.18152,2.18172,2.18152,2.18164,7000000.0
2008-11-12 14:48:00,2.1816,2.1817,2.18042,2.1817,21000000.0
2008-11-12 14:49:00,2.18222,2.18276,2.1822,2.1822,32000000.0
2008-11-12 14:50:00,2.18149,2.18149,2.18054,2.18102,33000000.0
2008-11-12 14:51:00,2.1818,2.1818,2.18111,2.18134,37000000.0
2008-11-12 14:52:00,2.18093,2.18093,2.17947,2.17947,17000000.0
2008-11-12 14:53:00,2.1796,2.17994,2.1796,2.17987,22000000.0
2008-11-12 14:54:00,2.17987,2.17987,2.17969,2.17969,17000000.0
2008-11-12 14:55:00,2.17997,2.18004,2.17822,2.17822,7000000.0
2008-11-12 14:56:00,2.17651,2.17731,2.17649,2.17677,21000000.0
2008-11-12 14:57:00,2.17714,2.17843,2.17617,2.17843,12000000.0
2008-11-12 14:58:00,2.17787,2.17844,2.17739,2.17844,31000000.0
2008-11-12 14:59:00,2.17873,2.17987,2.17873,2.17987,20000000.0
2008-11-12 15:00:00,2.18013,2.18122,2.18013,2.18017,32000000.0
2008-11-12 15:01:00,2.17993,2.18147,2.17993,2.18147,14000000.0
2008-11-12 15:02:00,2.18043,2.18043,2.17948,2.18035,26000000.0
2008-11-12 15:03:00,2.18163,2.18243,2.18163,2.18208,30000000.0
2008-11-12 15:04:00,2.18119,2.18119,2.18067,2.18076,29000000.0
2008-11-12 15:05:00,2.18073,2.18182,2.18073,2.18085,28000000.0
2008-11-12 15:06:00,2.18108,2.18161,2.18107,2.18161,16000000.0
2008-11-12 15:07:00,2.18177,2.18314,2.18177,2.1831,26000000.0
2008-11-12 15:08:00,2.18425,2.18486,2.18425,2.18456,25000000.0
2008-11-12 15:09:00,2.18394,2.18394,2.18278,2.1836,34000000.0
2008-11-12 15:10:00,2.18359,2.18422,2.18235,2.18254,36000000.0
2008-11-12 15:11:00,2.18293,2.18345,2.18172,2.18172,27000000.0
2008-11-12 15:12:00,2.18137,2.18137,2.17933,2.17933,26000000.0
2008-11-12 15:13:00,2.17878,2.17904,2.17669,2.17669,41000000.0
2008-11-12 15:14:00,2.17672,2.17839,2.17672,2.17839,30000000.0
2008-11-12 15:15:00,2.17975,2.18094,2.17958,2.18094,21000000.0
2008-11-12 15:16:00,2.18222,2.18246,2.18222,2.18241,9000000.0
2008-11-12 15:17:00,2.18184,2.18223,2.18182,2.18223,26000000.0
2008-11-12 15:18:00,2.18193,2.18258,2.18188,2.18258,10000000.0
2008-11-12 15:19:00,2.18261,2.18372,2.18261,2.18362,16000000.0
2008-11-12 15:20:00,2.18351,2.18416,2.18351,2.18387,20000000.0
2008-11-12 15:21:00,2.18291,2.18291,2.18229,2.18242,12000000.0
2008-11-12 15:22:00,2.1823,2.18264,2.1823,2.18235,22000000.0
2008-11-12 15:23:00,2.18183,2.18183,2.18005,2.18005,36000000.0
2008-11-12 15:24:00,2.17919,2.17927,2.17873,2.17918,20000000.0
2008-11-12 15:25:00,2.17956,2.17979,2.17945,2.17979,14000000.0
2008-11-12 15:26:00,2.17931,2.17957,2.1793,2.17945,40000000.0
2008-11-12 15:27:00,2.17989,2.18046,2.17986,2.18046,32000000.0
2008-11-12 15:28:00,2.18036,2.18102,2.18036,2.18069,55000000.0
2008-11-12 15:29:00,2.18057,2.18057,2.17847,2.17855,47000000.0
2008-11-12 15:30:00,2.17875,2.18106,2.17828,2.18106,71000000.0
2008-11-12 15:31:00,2.18139,2.18215,2.18106,2.18215,58000000.0
2008-11-12 15:32:00,2.18235,2.18257,2.18225,2.18232,25000000.0
2008-11-12 15:33:00,2.18304,2.18342,2.18213,2.18213,32000000.0
2008-11-12 15:34:00,2.18216,2.18238,2.18185,2.18238,22000000.0
2008-11-12 15:35:00,2.18268,2.18268,2.18195,2.18231,30000000.0
2008-11-12 15:36:00,2.18218,2.18312,2.18218,2.18312,23000000.0
2008-11-12 15:37:00,2.18345,2.18345,2.1825,2.1825,24000000.0
2008-11-12 15:38:00,2.1827,2.18379,2.1827,2.18375,61000000.0
2008-11-12 15:39:00,2.18326,2.18402,2.18326,2.18395,40000000.0
2008-11-12 15:40:00,2.18326,2.18369,2.18306,2.18329,37000000.0
2008-11-12 15:41:00,2.183,2.183,2.18262,2.18262,43000000.0
2008-11-12 15:42:00,2.18245,2.18247,2.18202,2.18247,41000000.0
2008-11-12 15:43:00,2.18249,2.18249,2.18208,2.18234,30000000.0
2008-11-12 15:44:00,2.18257,2.18268,2.18256,2.18256,29000000.0
2008-11-12 15:45:00,2.18237,2.18275,2.18225,2.18225,36000000.0
2008-11-12 15:46:00,2.18176,2.18265,2.18142,2.18142,24000000.0
2008-11-12 15:47:00,2.18074,2.18242,2.18066,2.18242,31000000.0
2008-11-12 15:48:00,2.18242,2.18403,2.1821,2.18403,33000000.0
2008-11-12 15:49:00,2.18278,2.18362,2.18257,2.18362,25000000.0
2008-11-12 15:50:00,2.18362,2.18387,2.18361,2.18361,11000000.0
2008-11-12 15:51:00,2.18258,2.18258,2.18171,2.18171,37000000.0
2008-11-12 15:52:00,2.18213,2.18243,2.18208,2.18236,23000000.0
2008-11-12 15:53:00,2.18229,2.18229,2.18136,2.1816,15000000.0
2008-11-12 15:54:00,2.18144,2.18145,2.18106,2.18145,26000000.0
2008-11-12 15:55:00,2.18223,2.18238,2.1819,2.18223,33000000.0
2008-11-12 15:56:00,2.18271,2.1832,2.18271,2.1832,36000000.0
2008-11-12 15:57:00,2.18306,2.18498,2.18304,2.18498,34000000.0
2008-11-12 15:58:00,2.18489,2.18489,2.18442,2.18464,24000000.0
2008-11-12 15:59:00,2.18476,2.18632,2.18476,2.18632,23000000.0
2008-11-12 16:00:00,2.18684,2.1869,2.18667,2.18667,51000000.0
2008-11-12 16:01:00,2.18681,2.18726,2.18671,2.18726,31000000.0
2008-11-12 16:02:00,2.18721,2.18721,2.18616,2.18688,29000000.0
2008-11-12 16:03:00,2.18724,2.18758,2.18706,2.18743,51000000.0
2008-11-12 16:04:00,2.18848,2.18908,2.18848,2.18904,38000000.0
2008-11-12 16:05:00,2.19,2.19286,2.19,2.19286,37000000.0
2008-11-12 16:06:00,2.19382,2.19403,2.19348,2.19348,33000000.0
2008-11-12 16:07:00,2.19347,2.19387,2.19239,2.19239,37000000.0
2008-11-12 16:08:00,2.19082,2.19212,2.19017,2.19212,37000000.0
2008-11-12 16:09:00,2.19388,2.19556,2.19388,2.19519,44000000.0
2008-11-12 16:10:00,2.19567,2.19647,2.19564,2.1962,41000000.0
2008-11-12 16:11:00,2.19599,2.19599,2.19542,2.19572,27000000.0
2008-11-12 16:12:00,2.19571,2.19578,2.19472,2.19472,22000000.0
2008-11-12 16:13:00,2.19341,2.1942,2.19339,2.19365,38000000.0
2008-11-12 16:14:00,2.19344,2.19355,2.1933,2.19344,41000000.0
2008-11-12 16:15:00,2.19078,2.19078,2.18627,2.18648,42000000.0
2008-11-12 16:16:00,2.18648,2.18793,2.18625,2.18732,45000000.0
2008-11-12 16:17:00,2.18734,2.18734,2.1818,2.18261,22000000.0
2008-11-12 16:18:00,2.18486,2.18486,2.1835,2.1835,49000000.0
2008-11-12 16:19:00,2.18403,2.18506,2.18403,2.18506,27000000.0
2008-11-12 16:20:00,2.18526,2.18534,2.18426,2.18426,52000000.0
2008-11-12 16:21:00,2.1836,2.18489,2.1836,2.18489,37000000.0
2008-11-12 16:22:00,2.18533,2.18546,2.18529,2.18536,50000000.0
2008-11-12 16:23:00,2.18546,2.18676,2.18546,2.18676,48000000.0
2008-11-12 16:24:00,2.18716,2.18718,2.187,2.18706,44000000.0
2008-11-12 16:25:00,2.18691,2.18691,2.18668,2.1867,28000000.0
2008-11-12 16:26:00,2.18665,2.18668,2.18651,2.18666,41000000.0
2008-11-12 16:27:00,2.18666,2.18726,2.18666,2.18726,46000000.0
2008-11-12 16:28:00,2.18846,2.19019,2.18846,2.18905,34000000.0
2008-11-12 16:29:00,2.18963,2.19004,2.18963,2.18978,24000000.0
2008-11-12 16:30:00,2.1898,2.1901,2.18898,2.1901,43000000.0
2008-11-12 16:31:00,2.1898,2.19232,2.1898,2.19232,36000000.0
2008-11-12 16:32:00,2.19142,2.19422,2.19136,2.19422,34000000.0
2008-11-12 16:33:00,2.19716,2.19716,2.19467,2.19467,41000000.0
2008-11-12 16:34:00,2.19359,2.19359,2.18776,2.18822,29000000.0
2008-11-12 16:35:00,2.18802,2.18802,2.18713,2.18713,53000000.0
2008-11-12 16:36:00,2.18792,2.18929,2.18792,2.18887,43000000.0
2008-11-12 16:37:00,2.18817,2.18837,2.18722,2.18734,56000000.0
2008-11-12 16:38:00,2.18816,2.189,2.1878,2.189,34000000.0
2008-11-12 16:39:00,2.18947,2.19056,2.18947,2.19056,43000000.0
2008-11-12 16:40:00,2.19081,2.19208,2.18967,2.19208,63000000.0
2008-11-12 16:41:00,2.19209,2.19209,2.19003,2.19003,44000000.0
2008-11-12 16:42:00,2.19029,2.19105,2.19008,2.19073,57000000.0
2008-11-12 16:43:00,2.19092,2.19191,2.19074,2.19183,20000000.0
2008-11-12 16:44:00,2.19144,2.19155,2.19097,2.19155,34000000.0
2008-11-12 16:45:00,2.19151,2.19151,2.19063,2.19106,41000000.0
2008-11-12 16:46:00,2.19146,2.19146,2.19117,2.1913,59000000.0
2008-11-12 16:47:00,2.1911,2.19329,2.1911,2.19329,55000000.0
2008-11-12 16:48:00,2.19387,2.19387,2.19103,2.19186,46000000.0
2008-11-12 16:49:00,2.19182,2.19182,2.19073,2.19088,35000000.0
2008-11-12 16:50:00,2.19103,2.19151,2.18986,2.18986,45000000.0
2008-11-12 16:51:00,2.19029,2.19035,2.18871,2.18871,30000000.0
2008-11-12 16:52:00,2.18828,2.18828,2.1878,2.18796,30000000.0
2008-11-12 16:53:00,2.18774,2.18774,2.18623,2.18646,19000000.0
2008-11-12 16:54:00,2.18623,2.18646,2.18525,2.18646,18000000.0
2008-11-12 16:55:00,2.18594,2.18594,2.18463,2.18463,40000000.0
2008-11-12 16:56:00,2.18515,2.18775,2.18497,2.18775,37000000.0
2008-11-12 16:57:00,2.18944,2.19103,2.18944,2.1897,17000000.0
2008-11-12 16:58:00,2.18927,2.19041,2.18927,2.19041,45000000.0
2008-11-12 16:59:00,2.19145,2.19567,2.19145,2.19567,39000000.0
2008-11-12 17:00:00,2.1956,2.19611,2.19538,2.19568,47000000.0
2008-11-12 17:01:00,2.19579,2.19579,2.19539,2.19544,26000000.0
2008-11-12 17:02:00,2.19457,2.19457,2.19282,2.19282,33000000.0
2008-11-12 17:03:00,2.19111,2.19111,2.1866,2.18771,33000000.0
2008-11-12 17:04:00,2.18762,2.18762,2.18718,2.18761,37000000.0
2008-11-12 17:05:00,2.18809,2.19207,2.18786,2.19207,35000000.0
2008-11-12 17:06:00,2.19286,2.19286,2.19014,2.19119,46000000.0
2008-11-12 17:07:00,2.19148,2.19152,2.191,2.1913,33000000.0
2008-11-12 17:08:00,2.19164,2.19323,2.19125,2.19323,45000000.0
2008-11-12 17:09:00,2.19323,2.19406,2.19241,2.19361,47000000.0
2008-11-12 17:10:00,2.193,2.19381,2.193,2.1938,36000000.0
2008-11-12 17:11:00,2.19245,2.193,2.19196,2.19282,44000000.0
2008-11-12 17:12:00,2.19321,2.19348,2.19265,2.19265,23000000.0
2008-11-12 17:13:00,2.19294,2.19584,2.19294,2.19433,35000000.0
2008-11-12 17:14:00,2.19432,2.19634,2.19432,2.19634,27000000.0
2008-11-12 17:15:00,2.19654,2.19764,2.19654,2.19764,26000000.0
2008-11-12 17:16:00,2.19813,2.19842,2.19751,2.19751,27000000.0
2008-11-12 17:17:00,2.19824,2.19878,2.1975,2.19861,38000000.0
2008-11-12 17:18:00,2.19727,2.19848,2.19727,2.19832,29000000.0
2008-11-12 17:19:00,2.19861,2.1991,2.19801,2.19801,19000000.0
2008-11-12 17:20:00,2.19772,2.19772,2.19494,2.19549,29000000.0
2008-11-12 17:21:00,2.19515,2.19623,2.19515,2.1958,26000000.0
2008-11-12 17:22:00,2.19635,2.19781,2.19635,2.19763,30000000.0
2008-11-12 17:23:00,2.19795,2.19795,2.1976,2.19791,32000000.0
2008-11-12 17:24:00,2.19782,2.19919,2.19772,2.19897,23000000.0
2008-11-12 17:25:00,2.19865,2.19948,2.19865,2.19943,20000000.0
2008-11-12 17:26:00,2.19922,2.19926,2.19823,2.19823,18000000.0
2008-11-12 17:27:00,2.19917,2.19972,2.19894,2.19972,44000000.0
2008-11-12 17:28:00,2.19979,2.20047,2.19979,2.20047,39000000.0
2008-11-12 17:29:00,2.20087,2.2017,2.20073,2.2017,36000000.0
2008-11-12 17:30:00,2.20145,2.20145,2.19955,2.20052,61000000.0
2008-11-12 17:31:00,2.20129,2.20223,2.201,2.20223,62000000.0
2008-11-12 17:32:00,2.20324,2.20564,2.20324,2.20522,54000000.0
2008-11-12 17:33:00,2.20495,2.2075,2.20495,2.2075,64000000.0
2008-11-12 17:34:00,2.20675,2.20675,2.20372,2.20396,60000000.0
2008-11-12 17:35:00,2.20478,2.20537,2.20377,2.20377,43000000.0
2008-11-12 17:36:00,2.20335,2.20526,2.20286,2.20526,58000000.0
2008-11-12 17:37:00,2.2062,2.20817,2.2062,2.20817,47000000.0
2008-11-12 17:38:00,2.20905,2.21107,2.2087,2.21101,44000000.0
2008-11-12 17:39:00,2.21196,2.21845,2.21196,2.21845,41000000.0
2008-11-12 17:40:00,2.21817,2.21929,2.2166,2.2166,59000000.0
2008-11-12 17:41:00,2.21572,2.21601,2.21483,2.21483,50000000.0
2008-11-12 17:42:00,2.21486,2.21523,2.2145,2.21502,37000000.0
2008-11-12 17:43:00,2.21633,2.2183,2.21633,2.2183,33000000.0
2008-11-12 17:44:00,2.21912,2.21943,2.21836,2.21836,46000000.0
2008-11-12 17:45:00,2.21831,2.21831,2.21582,2.21582,49000000.0
2008-11-12 17:46:00,2.21319,2.21438,2.21265,2.21435,56000000.0
2008-11-12 17:47:00,2.21556,2.21632,2.21556,2.21632,65000000.0
2008-11-12 17:48:00,2.2165,2.21706,2.2165,2.21657,61000000.0
2008-11-12 17:49:00,2.21582,2.21744,2.21498,2.21744,72000000.0
2008-11-12 17:50:00,2.21945,2.22419,2.21945,2.22419,53000000.0
2008-11-12 17:51:00,2.22459,2.22459,2.22399,2.22428,54000000.0
2008-11-12 17:52:00,2.22334,2.22334,2.22005,2.22112,51000000.0
2008-11-12 17:53:00,2.22097,2.22097,2.21983,2.22065,42000000.0
2008-11-12 17:54:00,2.22175,2.22385,2.22175,2.2237,32000000.0
2008-11-12 17:55:00,2.22377,2.22556,2.22377,2.22537,32000000.0
2008-11-12 17:56:00,2.22493,2.22493,2.22381,2.22404,47000000.0
2008-11-12 17:57:00,2.2233,2.2233,2.2205,2.2205,34000000.0
2008-11-12 17:58:00,2.22178,2.22651,2.22178,2.22651,44000000.0
2008-11-12 17:59:00,2.2261,2.22618,2.22344,2.22555,39000000.0
2008-11-12 18:00:00,2.22611,2.22611,2.22034,2.22034,32000000.0
2008-11-12 18:01:00,2.22178,2.2235,2.22178,2.2235,52000000.0
2008-11-12 18:02:00,2.22398,2.22452,2.22186,2.22386,30000000.0
2008-11-12 18:03:00,2.22408,2.22452,2.22334,2.22386,38000000.0
2008-11-12 18:04:00,2.22444,2.22707,2.22444,2.22707,38000000.0
2008-11-12 18:05:00,2.22797,2.22868,2.22797,2.22825,36000000.0
2008-11-12 18:06:00,2.2281,2.22901,2.2281,2.22826,32000000.0
2008-11-12 18:07:00,2.22991,2.23774,2.22991,2.23424,38000000.0
2008-11-12 18:08:00,2.23306,2.24484,2.23306,2.24484,56000000.0
2008-11-12 18:09:00,2.24362,2.24614,2.24349,2.24614,34000000.0
2008-11-12 18:10:00,2.24607,2.24607,2.24313,2.24313,26000000.0
2008-11-12 18:11:00,2.24286,2.24343,2.23771,2.24045,34000000.0
2008-11-12 18:12:00,2.23952,2.24161,2.23952,2.24058,24000000.0
2008-11-12 18:13:00,2.24236,2.24541,2.24236,2.24541,30000000.0
2008-11-12 18:14:00,2.24636,2.24742,2.24537,2.24537,22000000.0
2008-11-12 18:15:00,2.24505,2.24505,2.24062,2.24062,21000000.0
2008-11-12 18:16:00,2.23794,2.2392,2.23734,2.23734,66000000.0
2008-11-12 18:17:00,2.23548,2.23968,2.23542,2.23542,60000000.0
2008-11-12 18:18:00,2.23417,2.2389,2.23278,2.2389,33000000.0
2008-11-12 18:19:00,2.24029,2.24229,2.24029,2.24101,46000000.0
2008-11-12 18:20:00,2.24022,2.24188,2.23989,2.24188,61000000.0
2008-11-12 18:21:00,2.24202,2.24214,2.23907,2.23907,37000000.0
2008-11-12 18:22:00,2.23923,2.23961,2.23821,2.23821,49000000.0
2008-11-12 18:23:00,2.23798,2.2383,2.23772,2.23813,34000000.0
2008-11-12 18:24:00,2.23847,2.23847,2.23794,2.23815,47000000.0
2008-11-12 18:25:00,2.23798,2.23848,2.23798,2.23832,31000000.0
2008-11-12 18:26:00,2.23671,2.23671,2.23487,2.23531,43000000.0
2008-11-12 18:27:00,2.23473,2.23473,2.23388,2.23433,35000000.0
2008-11-12 18:28:00,2.23649,2.23839,2.23649,2.23713,18000000.0
2008-11-12 18:29:00,2.23614,2.23614,2.23549,2.23588,24000000.0
2008-11-12 18:30:00,2.23605,2.23672,2.23584,2.23672,32000000.0
2008-11-12 18:31:00,2.23702,2.23776,2.23702,2.23776,46000000.0
2008-11-12 18:32:00,2.23743,2.23778,2.23681,2.23756,55000000.0
2008-11-12 18:33:00,2.24053,2.24281,2.24053,2.24274,29000000.0
2008-11-12 18:34:00,2.24273,2.24273,2.24004,2.24055,32000000.0
2008-11-12 18:35:00,2.23971,2.23971,2.23841,2.23844,47000000.0
2008-11-12 18:36:00,2.23805,2.23915,2.23614,2.23674,65000000.0
2008-11-12 18:37:00,2.23563,2.23563,2.23352,2.23352,63000000.0
2008-11-12 18:38:00,2.23344,2.23381,2.23312,2.23381,61000000.0
2008-11-12 18:39:00,2.23406,2.23441,2.2334,2.2334,37000000.0
2008-11-12 18:40:00,2.23359,2.23486,2.23359,2.23462,52000000.0
2008-11-12 18:41:00,2.23599,2.23679,2.23565,2.23586,68000000.0
2008-11-12 18:42:00,2.23542,2.23659,2.23541,2.23659,40000000.0
2008-11-12 18:43:00,2.23723,2.23808,2.23723,2.23765,39000000.0
2008-11-12 18:44:00,2.23771,2.23822,2.23771,2.23822,33000000.0
2008-11-12 18:45:00,2.23875,2.23887,2.23765,2.23765,57000000.0
2008-11-12 18:46:00,2.2371,2.23725,2.23695,2.23712,61000000.0
2008-11-12 18:47:00,2.23634,2.237,2.23626,2.237,41000000.0
2008-11-12 18:48:00,2.23703,2.23703,2.23617,2.23617,26000000.0
2008-11-12 18:49:00,2.23659,2.23816,2.23659,2.23816,31000000.0
2008-11-12 18:50:00,2.23847,2.23859,2.23781,2.23859,37000000.0
2008-11-12 18:51:00,2.23837,2.23837,2.2373,2.23772,17000000.0
2008-11-12 18:52:00,2.2376,2.2376,2.23698,2.23724,33000000.0
2008-11-12 18:53:00,2.23677,2.23677,2.23408,2.23408,31000000.0
2008-11-12 18:54:00,2.23292,2.23292,2.23046,2.231,11000000.0
2008-11-12 18:55:00,2.23062,2.23062,2.22976,2.22978,22000000.0
2008-11-12 18:56:00,2.22896,2.22896,2.22526,2.22529,16000000.0
2008-11-12 18:57:00,2.22416,2.22524,2.22397,2.22524,15000000.0
2008-11-12 18:58:00,2.22576,2.22643,2.22576,2.22622,19000000.0
2008-11-12 18:59:00,2.22594,2.22621,2.22557,2.22621,26000000.0
2008-11-12 19:00:00,2.22656,2.22662,2.22401,2.22401,12000000.0
2008-11-12 19:01:00,2.22449,2.22502,2.22406,2.22406,18000000.0
2008-11-12 19:02:00,2.22436,2.22599,2.22436,2.22536,23000000.0
2008-11-12 19:03:00,2.2253,2.2253,2.22444,2.22508,21000000.0
2008-11-12 19:04:00,2.2249,2.22613,2.2249,2.22603,55000000.0
2008-11-12 19:05:00,2.22618,2.22618,2.22584,2.22584,42000000.0
2008-11-12 19:06:00,2.22577,2.22581,2.22503,2.22503,63000000.0
2008-11-12 19:07:00,2.22533,2.22533,2.22455,2.22485,39000000.0
2008-11-12 19:08:00,2.22454,2.22475,2.22444,2.22475,32000000.0
2008-11-12 19:09:00,2.22448,2.22479,2.22386,2.22386,56000000.0
2008-11-12 19:10:00,2.22367,2.22416,2.22367,2.22399,27000000.0
2008-11-12 19:11:00,2.22426,2.22434,2.22385,2.22434,36000000.0
2008-11-12 19:12:00,2.22418,2.22428,2.22372,2.22372,25000000.0
2008-11-12 19:13:00,2.22227,2.22249,2.22227,2.22233,23000000.0
2008-11-12 19:14:00,2.22234,2.22277,2.22234,2.22256,37000000.0
2008-11-12 19:15:00,2.22212,2.22212,2.22138,2.22138,17000000.0
2008-11-12 19:16:00,2.22148,2.22296,2.22148,2.22296,23000000.0
2008-11-12 19:17:00,2.22367,2.22367,2.22346,2.22359,17000000.0
2008-11-12 19:18:00,2.22344,2.22378,2.22344,2.22378,30000000.0
2008-11-12 19:19:00,2.22379,2.22392,2.22365,2.22365,36000000.0
2008-11-12 19:20:00,2.22369,2.22435,2.22313,2.22435,23000000.0
2008-11-12 19:21:00,2.22457,2.22463,2.22449,2.22463,21000000.0
2008-11-12 19:22:00,2.2247,2.22546,2.22445,2.22546,25000000.0
2008-11-12 19:23:00,2.22617,2.2285,2.22617,2.2285,12000000.0
2008-11-12 19:24:00,2.22838,2.22878,2.22805,2.22805,39000000.0
2008-11-12 19:25:00,2.22753,2.22786,2.22597,2.22597,49000000.0
2008-11-12 19:26:00,2.22419,2.22419,2.22322,2.22351,48000000.0
2008-11-12 19:27:00,2.22391,2.22613,2.22391,2.22613,51000000.0
2008-11-12 19:28:00,2.22678,2.22876,2.22678,2.22876,40000000.0
2008-11-12 19:29:00,2.22872,2.22872,2.22668,2.22668,28000000.0
2008-11-12 19:30:00,2.22665,2.22801,2.22665,2.22801,32000000.0
2008-11-12 19:31:00,2.22803,2.22848,2.22803,2.2282,28000000.0
2008-11-12 19:32:00,2.22782,2.22782,2.2268,2.22711,31000000.0
2008-11-12 19:33:00,2.22678,2.22678,2.226,2.226,14000000.0
2008-11-12 19:34:00,2.22542,2.22571,2.22523,2.22568,49000000.0
2008-11-12 19:35:00,2.22607,2.22631,2.22607,2.22614,28000000.0
2008-11-12 19:36:00,2.2264,2.22716,2.2264,2.22716,16000000.0
2008-11-12 19:37:00,2.22723,2.22736,2.22451,2.22451,26000000.0
2008-11-12 19:38:00,2.22348,2.22443,2.22329,2.22329,18000000.0
2008-11-12 19:39:00,2.22331,2.22676,2.22331,2.22651,13000000.0
2008-11-12 19:40:00,2.22636,2.22663,2.225,2.225,16000000.0
2008-11-12 19:41:00,2.22426,2.22426,2.22385,2.22385,17000000.0
2008-11-12 19:42:00,2.22417,2.22561,2.22384,2.22384,19000000.0
2008-11-12 19:43:00,2.22398,2.22449,2.22398,2.22449,21000000.0
2008-11-12 19:44:00,2.2246,2.22468,2.22455,2.22466,21000000.0
2008-11-12 19:45:00,2.22426,2.22466,2.2242,2.2244,33000000.0
2008-11-12 19:46:00,2.22449,2.22495,2.22449,2.22476,18000000.0
2008-11-12 19:47:00,2.22459,2.22672,2.22459,2.22672,22000000.0
2008-11-12 19:48:00,2.22664,2.22672,2.22641,2.22641,18000000.0
2008-11-12 19:49:00,2.22605,2.22605,2.22594,2.22596,27000000.0
2008-11-12 19:50:00,2.22575,2.22575,2.22267,2.22267,23000000.0
2008-11-12 19:51:00,2.22128,2.22296,2.22128,2.22296,25000000.0
2008-11-12 19:52:00,2.22349,2.22396,2.22346,2.22376,15000000.0
2008-11-12 19:53:00,2.22364,2.22585,2.22323,2.22585,21000000.0
2008-11-12 19:54:00,2.2269,2.2269,2.22491,2.22516,9000000.0
2008-11-12 19:55:00,2.22687,2.22781,2.22653,2.22761,30000000.0
2008-11-12 19:56:00,2.22771,2.2286,2.22771,2.22848,20000000.0
2008-11-12 19:57:00,2.22884,2.22974,2.22884,2.22974,12000000.0
2008-11-12 19:58:00,2.22999,2.23054,2.22989,2.22989,13000000.0
2008-11-12 19:59:00,2.2294,2.2294,2.22851,2.22896,31000000.0
2008-11-12 20:00:00,2.22811,2.22811,2.22758,2.22758,23000000.0
2008-11-12 20:01:00,2.22688,2.22696,2.22679,2.22685,13000000.0
2008-11-12 20:02:00,2.22739,2.22739,2.22708,2.22708,20000000.0
2008-11-12 20:03:00,2.22658,2.22658,2.22609,2.22634,18000000.0
2008-11-12 20:04:00,2.22596,2.22596,2.22551,2.22584,27000000.0
2008-11-12 20:05:00,2.22569,2.22622,2.22569,2.22622,23000000.0
2008-11-12 20:06:00,2.22629,2.22629,2.22587,2.22587,13000000.0
2008-11-12 20:07:00,2.22563,2.22597,2.22546,2.22546,29000000.0
2008-11-12 20:08:00,2.22578,2.22629,2.22578,2.2262,15000000.0
2008-11-12 20:09:00,2.22653,2.22653,2.22625,2.22647,17000000.0
2008-11-12 20:10:00,2.2268,2.22698,2.22668,2.22668,20000000.0
2008-11-12 20:11:00,2.22667,2.22691,2.2266,2.2269,10000000.0
2008-11-12 20:12:00,2.22698,2.22708,2.22683,2.22683,15000000.0
2008-11-12 20:13:00,2.22649,2.22672,2.22645,2.22658,17000000.0
2008-11-12 20:14:00,2.22626,2.2264,2.22599,2.22603,15000000.0
2008-11-12 20:15:00,2.22527,2.22527,2.22462,2.22517,10000000.0
2008-11-12 20:16:00,2.2253,2.22634,2.2253,2.22629,22000000.0
2008-11-12 20:17:00,2.22578,2.22578,2.22464,2.22464,17000000.0
2008-11-12 20:18:00,2.22465,2.22554,2.2245,2.22547,24000000.0
2008-11-12 20:19:00,2.22727,2.22835,2.22727,2.22785,9000000.0
2008-11-12 20:20:00,2.22608,2.22662,2.22605,2.22626,14000000.0
2008-11-12 20:21:00,2.22647,2.2279,2.22643,2.2279,7000000.0
2008-11-12 20:22:00,2.2297,2.23043,2.2297,2.23043,12000000.0
2008-11-12 20:23:00,2.23089,2.23131,2.23083,2.23131,8000000.0
2008-11-12 20:24:00,2.23102,2.2316,2.23099,2.23099,15000000.0
2008-11-12 20:25:00,2.23109,2.23109,2.23021,2.23042,16000000.0
2008-11-12 20:26:00,2.2296,2.2296,2.22769,2.22849,22000000.0
2008-11-12 20:27:00,2.22984,2.23033,2.22983,2.23033,11000000.0
2008-11-12 20:28:00,2.2297,2.2297,2.22815,2.22817,7000000.0
2008-11-12 20:29:00,2.22928,2.23121,2.22927,2.23121,20000000.0
2008-11-12 20:30:00,2.23101,2.23116,2.23,2.23,27000000.0
2008-11-12 20:31:00,2.22889,2.22889,2.22779,2.22779,17000000.0
2008-11-12 20:32:00,2.22742,2.2276,2.22742,2.22746,20000000.0
2008-11-12 20:33:00,2.22755,2.22785,2.22755,2.22785,14000000.0
2008-11-12 20:34:00,2.22812,2.22961,2.22812,2.22929,28000000.0
2008-11-12 20:35:00,2.22962,2.22962,2.2292,2.22962,23000000.0
2008-11-12 20:36:00,2.2307,2.23121,2.2307,2.23119,11000000.0
2008-11-12 20:37:00,2.23202,2.23251,2.23193,2.23251,7000000.0
2008-11-12 20:38:00,2.23213,2.23247,2.2302,2.2302,10000000.0
2008-11-12 20:39:00,2.22947,2.23002,2.22927,2.23002,9000000.0
2008-11-12 20:40:00,2.23024,2.23053,2.23014,2.23053,7000000.0
2008-11-12 20:41:00,2.23067,2.23129,2.23065,2.23129,8000000.0
2008-11-12 20:42:00,2.2319,2.2319,2.22961,2.2299,15000000.0
2008-11-12 20:43:00,2.23041,2.23112,2.23041,2.23112,12000000.0
2008-11-12 20:44:00,2.23163,2.23166,2.23155,2.23165,7000000.0
2008-11-12 20:45:00,2.23185,2.23253,2.23185,2.23253,12000000.0
2008-11-12 20:46:00,2.23245,2.23265,2.23204,2.23265,9000000.0
2008-11-12 20:47:00,2.23272,2.23278,2.23267,2.23275,11000000.0
2008-11-12 20:48:00,2.23267,2.23298,2.23267,2.23298,11000000.0
2008-11-12 20:49:00,2.23297,2.23297,2.23263,2.23263,18000000.0
2008-11-12 20:50:00,2.23218,2.23218,2.23179,2.23179,8000000.0
2008-11-12 20:51:00,2.23171,2.23193,2.23171,2.23193,18000000.0
2008-11-12 20:52:00,2.23182,2.23205,2.23182,2.23184,15000000.0
2008-11-12 20:53:00,2.23117,2.23117,2.23074,2.23076,8000000.0
2008-11-12 20:54:00,2.23078,2.23184,2.23078,2.23166,10000000.0
2008-11-12 20:55:00,2.23146,2.23173,2.23126,2.23173,8000000.0
2008-11-12 20:56:00,2.23087,2.23087,2.23038,2.23059,8000000.0
2008-11-12 20:57:00,2.23092,2.23158,2.23092,2.23158,18000000.0
2008-11-12 20:58:00,2.23166,2.23194,2.23152,2.23172,14000000.0
2008-11-12 20:59:00,2.23201,2.23223,2.23167,2.23223,8000000.0
2008-11-12 21:00:00,2.23252,2.23267,2.23237,2.23267,11000000.0
2008-11-12 21:01:00,2.23257,2.23257,2.23193,2.23193,16000000.0
2008-11-12 21:02:00,2.23176,2.23176,2.23134,2.23137,18000000.0
2008-11-12 21:03:00,2.23156,2.23186,2.23123,2.23186,13000000.0
2008-11-12 21:04:00,2.23182,2.23215,2.23182,2.23205,8000000.0
2008-11-12 21:05:00,2.23191,2.23191,2.23171,2.23171,11000000.0
2008-11-12 21:06:00,2.23102,2.23171,2.23102,2.23171,8000000.0
2008-11-12 21:07:00,2.23257,2.23263,2.23198,2.23225,7000000.0
2008-11-12 21:08:00,2.2325,2.2325,2.23181,2.23181,11000000.0
2008-11-12 21:09:00,2.23194,2.23271,2.23194,2.2323,9000000.0
2008-11-12 21:10:00,2.23196,2.23196,2.23061,2.23061,9000000.0
2008-11-12 21:11:00,2.23031,2.23048,2.23031,2.23047,8000000.0
2008-11-12 21:12:00,2.23036,2.23063,2.22861,2.23063,8000000.0
2008-11-12 21:13:00,2.23044,2.23044,2.22777,2.22777,8000000.0
2008-11-12 21:14:00,2.22733,2.22905,2.22733,2.22902,8000000.0
2008-11-12 21:15:00,2.22913,2.22989,2.22833,2.22833,11000000.0
2008-11-12 21:16:00,2.22795,2.22844,2.22782,2.22782,9000000.0
2008-11-12 21:17:00,2.2273,2.2273,2.22698,2.2272,7000000.0
2008-11-12 21:18:00,2.22943,2.23046,2.22943,2.23046,7000000.0
2008-11-12 21:19:00,2.22763,2.22763,2.22578,2.22578,7000000.0
2008-11-12 21:20:00,2.22577,2.22632,2.22566,2.22632,12000000.0
2008-11-12 21:21:00,2.22683,2.2276,2.22669,2.2276,8000000.0
2008-11-12 21:22:00,2.22777,2.22777,2.22731,2.22731,7000000.0
2008-11-12 21:23:00,2.22722,2.22757,2.22722,2.22757,10000000.0
2008-11-12 21:24:00,2.22849,2.22867,2.22804,2.22861,8000000.0
2008-11-12 21:25:00,2.22874,2.22874,2.22767,2.22767,9000000.0
2008-11-12 21:26:00,2.22765,2.22769,2.22757,2.22764,17000000.0
2008-11-12 21:27:00,2.22719,2.22733,2.22695,2.22733,31000000.0
2008-11-12 21:28:00,2.22739,2.22739,2.22701,2.22701,20000000.0
2008-11-12 21:29:00,2.22669,2.22669,2.22626,2.22626,11000000.0
2008-11-12 21:30:00,2.22617,2.22617,2.22577,2.22577,9000000.0
2008-11-12 21:31:00,2.22582,2.22678,2.22582,2.22678,7000000.0
2008-11-12 21:32:00,2.22708,2.22725,2.22708,2.22725,8000000.0
2008-11-12 21:33:00,2.22802,2.22802,2.22773,2.22788,7000000.0
2008-11-12 21:34:00,2.22782,2.22782,2.22738,2.22738,10000000.0
2008-11-12 21:35:00,2.22677,2.22677,2.22631,2.22673,11000000.0
2008-11-12 21:36:00,2.22698,2.22698,2.22682,2.22685,11000000.0
2008-11-12 21:37:00,2.22649,2.22649,2.22566,2.22566,10000000.0
2008-11-12 21:38:00,2.22546,2.22546,2.22438,2.22438,26000000.0
2008-11-12 21:39:00,2.22438,2.22517,2.22438,2.22517,18000000.0
2008-11-12 21:40:00,2.22585,2.22585,2.22569,2.22569,12000000.0
2008-11-12 21:41:00,2.22549,2.22549,2.22489,2.22493,13000000.0
2008-11-12 21:42:00,2.22481,2.2252,2.22481,2.2252,7000000.0
2008-11-12 21:43:00,2.22581,2.22669,2.22581,2.22669,11000000.0
2008-11-12 21:44:00,2.22707,2.228,2.22707,2.228,18000000.0
2008-11-12 21:45:00,2.22815,2.22824,2.22815,2.2282,10000000.0
2008-11-12 21:46:00,2.22807,2.22812,2.22739,2.22765,15000000.0
2008-11-12 21:47:00,2.22797,2.22802,2.22773,2.22773,10000000.0
2008-11-12 21:48:00,2.22761,2.22761,2.22696,2.22696,7000000.0
2008-11-12 21:49:00,2.22687,2.22704,2.22674,2.22674,8000000.0
2008-11-12 21:50:00,2.22598,2.22621,2.22593,2.22621,10000000.0
2008-11-12 21:51:00,2.22649,2.22666,2.22638,2.22638,8000000.0
2008-11-12 21:52:00,2.22609,2.22662,2.22609,2.22662,10000000.0
2008-11-12 21:53:00,2.22688,2.2269,2.2264,2.2264,8000000.0
2008-11-12 21:54:00,2.22657,2.22673,2.22649,2.22664,9000000.0
2008-11-12 21:55:00,2.22679,2.227,2.22679,2.22695,11000000.0
2008-11-12 21:56:00,2.22707,2.2271,2.22687,2.22692,22000000.0
2008-11-12 21:57:00,2.22665,2.22683,2.22665,2.22672,13000000.0
2008-11-12 21:58:00,2.22659,2.22673,2.22654,2.22656,16000000.0
2008-11-12 21:59:00,2.22658,2.22681,2.22648,2.22669,25000000.0
2008-11-12 22:00:00,2.22746,2.22746,2.22673,2.22673,12000000.0
2008-11-12 22:01:00,2.22656,2.22717,2.22629,2.22717,19000000.0
2008-11-12 22:02:00,2.2283,2.22861,2.22812,2.2283,11000000.0
2008-11-12 22:03:00,2.22942,2.22982,2.22821,2.22821,33000000.0
2008-11-12 22:04:00,2.2268,2.22793,2.2268,2.22793,11000000.0
2008-11-12 22:05:00,2.22893,2.22995,2.22893,2.22995,16000000.0
2008-11-12 22:06:00,2.23069,2.23069,2.23048,2.2306,8000000.0
2008-11-12 22:07:00,2.23125,2.23168,2.23113,2.23168,15000000.0
2008-11-12 22:08:00,2.23092,2.23111,2.23088,2.23111,30000000.0
2008-11-12 22:09:00,2.23129,2.23147,2.23129,2.23139,13000000.0
2008-11-12 22:10:00,2.23246,2.23399,2.23239,2.23391,8000000.0
2008-11-12 22:11:00,2.23415,2.23417,2.23358,2.23417,11000000.0
2008-11-12 22:12:00,2.23435,2.23445,2.23409,2.23411,15000000.0
2008-11-12 22:13:00,2.23379,2.23393,2.23379,2.23385,10000000.0
2008-11-12 22:14:00,2.23385,2.2345,2.23385,2.23422,13000000.0
2008-11-12 22:15:00,2.23469,2.23528,2.23469,2.23487,9000000.0
2008-11-12 22:16:00,2.23495,2.23533,2.23495,2.23529,8000000.0
2008-11-12 22:17:00,2.23494,2.23529,2.23474,2.23529,16000000.0
2008-11-12 22:18:00,2.23555,2.23556,2.23543,2.23544,9000000.0
2008-11-12 22:19:00,2.23558,2.23572,2.23549,2.23562,9000000.0
2008-11-12 22:20:00,2.23565,2.23582,2.23536,2.23543,7000000.0
2008-11-12 22:21:00,2.23464,2.23536,2.23464,2.23532,11000000.0
2008-11-12 22:22:00,2.23497,2.23497,2.23265,2.23265,11000000.0
2008-11-12 22:23:00,2.23242,2.23242,2.23228,2.23232,15000000.0
2008-11-12 22:24:00,2.23208,2.23244,2.23181,2.23244,10000000.0
2008-11-12 22:25:00,2.23286,2.23344,2.23283,2.23344,8000000.0
2008-11-12 22:26:00,2.23422,2.2351,2.23422,2.23503,8000000.0
2008-11-12 22:27:00,2.23457,2.23464,2.23432,2.23448,10000000.0
2008-11-12 22:28:00,2.23485,2.23556,2.23485,2.23556,10000000.0
2008-11-12 22:29:00,2.23535,2.23574,2.23507,2.23574,7000000.0
2008-11-12 22:30:00,2.23594,2.23594,2.23532,2.23532,11000000.0
2008-11-12 22:31:00,2.2354,2.2359,2.2354,2.23574,22000000.0
2008-11-12 22:32:00,2.23559,2.23593,2.23553,2.23593,7000000.0
2008-11-12 22:33:00,2.23599,2.23603,2.23585,2.23592,38000000.0
2008-11-12 22:34:00,2.23522,2.23522,2.23314,2.23314,47000000.0
2008-11-12 22:35:00,2.23274,2.23312,2.23271,2.23271,27000000.0
2008-11-12 22:36:00,2.23234,2.23234,2.23146,2.23209,26000000.0
2008-11-12 22:37:00,2.23253,2.23274,2.23205,2.23274,28000000.0
2008-11-12 22:38:00,2.23314,2.23339,2.23292,2.23335,15000000.0
2008-11-12 22:39:00,2.23295,2.23355,2.23295,2.23321,11000000.0
2008-11-12 22:40:00,2.23252,2.23305,2.23236,2.23305,9000000.0
2008-11-12 22:41:00,2.23329,2.23335,2.2331,2.2331,16000000.0
2008-11-12 22:42:00,2.23311,2.23355,2.23311,2.23332,9000000.0
2008-11-12 22:43:00,2.23374,2.23434,2.23369,2.23434,11000000.0
2008-11-12 22:44:00,2.23526,2.23644,2.23526,2.23608,8000000.0
2008-11-12 22:45:00,2.23631,2.23635,2.23614,2.23635,12000000.0
2008-11-12 22:46:00,2.23588,2.23612,2.23548,2.23548,9000000.0
2008-11-12 22:47:00,2.23506,2.23506,2.23456,2.23479,16000000.0
2008-11-12 22:48:00,2.23461,2.23504,2.23461,2.23494,11000000.0
2008-11-12 22:49:00,2.23595,2.23607,2.23549,2.23578,12000000.0
2008-11-12 22:50:00,2.2358,2.2358,2.23569,2.2358,16000000.0
2008-11-12 22:51:00,2.23607,2.23656,2.23605,2.23656,10000000.0
2008-11-12 22:52:00,2.23651,2.23651,2.23607,2.23628,10000000.0
2008-11-12 22:53:00,2.23596,2.23596,2.23545,2.23545,8000000.0
2008-11-12 22:54:00,2.23524,2.23533,2.23504,2.23533,13000000.0
2008-11-12 22:55:00,2.23563,2.23563,2.23522,2.23522,9000000.0
2008-11-12 22:56:00,2.23497,2.23503,2.23485,2.23492,8000000.0
2008-11-12 22:57:00,2.23467,2.23473,2.23435,2.23435,7000000.0
2008-11-12 22:58:00,2.23408,2.23408,2.23384,2.23384,7000000.0
2008-11-12 22:59:00,2.23368,2.23368,2.23312,2.2332,9000000.0
2008-11-12 23:00:00,2.2336,2.2337,2.2336,2.23362,12000000.0
2008-11-12 23:01:00,2.23235,2.23235,2.23121,2.23155,9000000.0
2008-11-12 23:02:00,2.23072,2.23072,2.23043,2.2306,8000000.0
2008-11-12 23:03:00,2.23081,2.23158,2.23076,2.23158,12000000.0
2008-11-12 23:04:00,2.2314,2.23163,2.2314,2.23157,11000000.0
2008-11-12 23:05:00,2.23188,2.23189,2.23176,2.23177,11000000.0
2008-11-12 23:06:00,2.23185,2.23185,2.23177,2.23177,8000000.0
2008-11-12 23:07:00,2.23183,2.23198,2.23183,2.23187,9000000.0
2008-11-12 23:08:00,2.23049,2.23049,2.22863,2.2289,15000000.0
2008-11-12 23:09:00,2.22877,2.22882,2.22876,2.22878,7000000.0
2008-11-12 23:10:00,2.22894,2.22916,2.22892,2.22911,8000000.0
2008-11-12 23:11:00,2.22897,2.22897,2.22656,2.22656,7000000.0
2008-11-12 23:12:00,2.22675,2.22761,2.22675,2.22756,8000000.0
2008-11-12 23:13:00,2.22751,2.22769,2.22749,2.22749,7000000.0
2008-11-12 23:14:00,2.22779,2.22811,2.22763,2.22768,9000000.0
2008-11-12 23:15:00,2.22734,2.22737,2.22717,2.22717,8000000.0
2008-11-12 23:16:00,2.22723,2.22746,2.22722,2.22746,9000000.0
2008-11-12 23:17:00,2.22805,2.22859,2.22805,2.22859,11000000.0
2008-11-12 23:18:00,2.22902,2.22924,2.229,2.22924,9000000.0
2008-11-12 23:19:00,2.22948,2.22956,2.2294,2.22951,11000000.0
2008-11-12 23:20:00,2.22976,2.22979,2.22958,2.22979,8000000.0
2008-11-12 23:21:00,2.23028,2.23044,2.2302,2.23041,10000000.0
2008-11-12 23:22:00,2.2304,2.23058,2.2304,2.23055,7000000.0
2008-11-12 23:23:00,2.2307,2.23098,2.23067,2.23089,7000000.0
2008-11-12 23:24:00,2.23064,2.23185,2.23064,2.23185,9000000.0
2008-11-12 23:25:00,2.23258,2.23268,2.23257,2.23263,10000000.0
2008-11-12 23:26:00,2.23287,2.23389,2.23287,2.23389,10000000.0
2008-11-12 23:27:00,2.23462,2.23494,2.23195,2.23195,8000000.0
2008-11-12 23:28:00,2.23148,2.23187,2.23142,2.23187,5000000.0
2008-11-12 23:29:00,2.2322,2.23228,2.2289,2.2289,25000000.0
2008-11-12 23:30:00,2.22952,2.2299,2.22952,2.2299,16000000.0
2008-11-12 23:31:00,2.23029,2.23089,2.23029,2.23089,14000000.0
2008-11-12 23:32:00,2.23108,2.23138,2.23108,2.23121,9000000.0
2008-11-12 23:33:00,2.23192,2.23303,2.23192,2.23293,8000000.0
2008-11-12 23:34:00,2.23292,2.23406,2.23292,2.23406,9000000.0
2008-11-12 23:35:00,2.23367,2.23367,2.23277,2.23277,12000000.0
2008-11-12 23:36:00,2.23345,2.23388,2.23345,2.23377,9000000.0
2008-11-12 23:37:00,2.23396,2.23506,2.23396,2.23506,8000000.0
2008-11-12 23:38:00,2.23501,2.23501,2.234,2.234,7000000.0
2008-11-12 23:39:00,2.23211,2.23211,2.23105,2.23105,11000000.0
2008-11-12 23:40:00,2.23129,2.23157,2.2312,2.23137,21000000.0
2008-11-12 23:41:00,2.23138,2.23186,2.23138,2.23186,8000000.0
2008-11-12 23:42:00,2.23205,2.23257,2.232,2.23257,19000000.0
2008-11-12 23:43:00,2.23297,2.23297,2.23272,2.23279,8000000.0
2008-11-12 23:44:00,2.23282,2.23305,2.23047,2.23047,8000000.0
2008-11-12 23:45:00,2.22906,2.23696,2.22906,2.23696,7000000.0
2008-11-12 23:46:00,2.23863,2.23863,2.23331,2.23331,8000000.0
2008-11-12 23:47:00,2.23149,2.23223,2.23149,2.23223,11000000.0
2008-11-12 23:48:00,2.23221,2.23241,2.23218,2.23241,7000000.0
2008-11-12 23:49:00,2.23185,2.23185,2.23129,2.23129,9000000.0
2008-11-12 23:50:00,2.2308,2.2308,2.22833,2.22833,8000000.0
2008-11-12 23:51:00,2.22876,2.22937,2.22876,2.22937,10000000.0
2008-11-12 23:52:00,2.22948,2.22964,2.22948,2.22951,7000000.0
2008-11-12 23:53:00,2.22939,2.22939,2.22903,2.2292,11000000.0
2008-11-12 23:54:00,2.22922,2.22964,2.22922,2.22945,7000000.0
2008-11-12 23:55:00,2.2294,2.22963,2.2294,2.22963,9000000.0
2008-11-12 23:56:00,2.2293,2.2293,2.22721,2.22721,12000000.0
2008-11-12 23:57:00,2.22853,2.22907,2.22853,2.22877,25000000.0
2008-11-12 23:58:00,2.22783,2.22783,2.2259,2.2259,8000000.0
2008-11-12 23:59:00,2.22524,2.22524,2.22467,2.22468,18000000.0
2008-11-13 00:00:00,2.22414,2.22432,2.22331,2.22389,7000000.0
2008-11-13 00:01:00,2.2235,2.22449,2.2229,2.22449,8000000.0
2008-11-13 00:02:00,2.22502,2.22761,2.22451,2.22761,9000000.0
2008-11-13 00:03:00,2.22904,2.22904,2.22735,2.22783,12000000.0
2008-11-13 00:04:00,2.2286,2.23115,2.2286,2.23115,10000000.0
2008-11-13 00:05:00,2.23218,2.23505,2.23218,2.23502,9000000.0
2008-11-13 00:06:00,2.2343,2.2343,2.2301,2.23035,8000000.0
2008-11-13 00:07:00,2.22973,2.22973,2.2289,2.22903,9000000.0
2008-11-13 00:08:00,2.22883,2.22942,2.22883,2.22939,8000000.0
2008-11-13 00:09:00,2.22905,2.23034,2.22884,2.23034,7000000.0
2008-11-13 00:10:00,2.23021,2.23021,2.22795,2.22795,23000000.0
2008-11-13 00:11:00,2.22757,2.22757,2.22641,2.2274,10000000.0
2008-11-13 00:12:00,2.22784,2.22784,2.22552,2.22612,9000000.0
2008-11-13 00:13:00,2.2263,2.2263,2.2254,2.2254,8000000.0
2008-11-13 00:14:00,2.2257,2.22625,2.22565,2.22565,7000000.0
2008-11-13 00:15:00,2.22426,2.22497,2.22426,2.22497,9000000.0
2008-11-13 00:16:00,2.22431,2.2244,2.22431,2.22436,9000000.0
2008-11-13 00:17:00,2.22443,2.2249,2.22421,2.2249,7000000.0
2008-11-13 00:18:00,2.22544,2.22559,2.22527,2.22527,8000000.0
2008-11-13 00:19:00,2.22521,2.22549,2.22451,2.22451,10000000.0
2008-11-13 00:20:00,2.2237,2.22405,2.2237,2.22389,10000000.0
2008-11-13 00:21:00,2.22397,2.22397,2.22367,2.22396,8000000.0
2008-11-13 00:22:00,2.22389,2.22396,2.22387,2.22388,8000000.0
2008-11-13 00:23:00,2.2239,2.22454,2.22347,2.22431,8000000.0
2008-11-13 00:24:00,2.22461,2.22506,2.22461,2.22498,8000000.0
2008-11-13 00:25:00,2.22462,2.22462,2.2245,2.22454,11000000.0
2008-11-13 00:26:00,2.22477,2.22477,2.22448,2.22464,7000000.0
2008-11-13 00:27:00,2.2363,2.2377,2.236,2.2373,8000000.0
2008-11-13 00:28:00,2.22551,2.22573,2.22442,2.22573,8000000.0
2008-11-13 00:29:00,2.22423,2.22431,2.22384,2.22384,10000000.0
2008-11-13 00:30:00,2.22381,2.22397,2.22378,2.22397,8000000.0
2008-11-13 00:31:00,2.22404,2.22413,2.22404,2.22412,7000000.0
2008-11-13 00:32:00,2.2264,2.2264,2.22618,2.22633,7000000.0
2008-11-13 00:33:00,2.22377,2.22377,2.22228,2.22238,9000000.0
2008-11-13 00:34:00,2.22224,2.2223,2.22216,2.22222,23000000.0
2008-11-13 00:35:00,2.22217,2.2222,2.22212,2.22214,7000000.0
2008-11-13 00:36:00,2.22219,2.22267,2.22219,2.22226,9000000.0
2008-11-13 00:37:00,2.22063,2.22282,2.22063,2.22282,8000000.0
2008-11-13 00:38:00,2.223,2.223,2.22248,2.22275,7000000.0
2008-11-13 00:39:00,2.22291,2.22299,2.22289,2.22299,7000000.0
2008-11-13 00:40:00,2.22237,2.22249,2.22237,2.22247,7000000.0
2008-11-13 00:41:00,2.2226,2.22341,2.2226,2.22341,10000000.0
2008-11-13 00:42:00,2.22412,2.22666,2.22412,2.22666,8000000.0
2008-11-13 00:43:00,2.22785,2.22801,2.22724,2.2275,9000000.0
2008-11-13 00:44:00,2.22846,2.23218,2.22846,2.23218,11000000.0
2008-11-13 00:45:00,2.2323,2.2323,2.2304,2.23214,16000000.0
2008-11-13 00:46:00,2.23446,2.23446,2.23432,2.23435,10000000.0
2008-11-13 00:47:00,2.23435,2.23435,2.23427,2.23433,7000000.0
2008-11-13 00:48:00,2.23429,2.23429,2.23414,2.23424,8000000.0
2008-11-13 00:49:00,2.23405,2.23405,2.23354,2.23354,10000000.0
2008-11-13 00:50:00,2.23337,2.23875,2.23337,2.23872,10000000.0
2008-11-13 00:51:00,2.23885,2.23885,2.23766,2.23766,8000000.0
2008-11-13 00:52:00,2.23697,2.23697,2.23575,2.23575,7000000.0
2008-11-13 00:53:00,2.23531,2.23568,2.23504,2.23504,11000000.0
2008-11-13 00:54:00,2.2347,2.23499,2.23443,2.23499,10000000.0
2008-11-13 00:55:00,2.23522,2.23534,2.23515,2.23534,7000000.0
2008-11-13 00:56:00,2.23538,2.23655,2.23425,2.23655,11000000.0
2008-11-13 00:57:00,2.23705,2.23705,2.23641,2.23687,7000000.0
2008-11-13 00:58:00,2.23683,2.23849,2.23668,2.23849,10000000.0
2008-11-13 00:59:00,2.23733,2.23755,2.2366,2.2366,7000000.0
2008-11-13 01:00:00,2.23601,2.23601,2.23525,2.23549,19000000.0
2008-11-13 01:01:00,2.23514,2.23683,2.23514,2.23604,12000000.0
2008-11-13 01:02:00,2.2359,2.23705,2.23568,2.23705,8000000.0
2008-11-13 01:03:00,2.23786,2.23786,2.23759,2.23769,7000000.0
2008-11-13 01:04:00,2.23717,2.23717,2.23627,2.23627,8000000.0
2008-11-13 01:05:00,2.23524,2.2355,2.23523,2.23542,7000000.0
2008-11-13 01:06:00,2.23529,2.23533,2.23516,2.23533,8000000.0
2008-11-13 01:07:00,2.23529,2.23561,2.23526,2.23561,10000000.0
2008-11-13 01:08:00,2.2376,2.2377,2.23745,2.23765,10000000.0
2008-11-13 01:09:00,2.23566,2.23595,2.23566,2.23595,5000000.0
2008-11-13 01:10:00,2.23625,2.23654,2.23524,2.23524,10000000.0
2008-11-13 01:11:00,2.23668,2.23671,2.23357,2.23432,11000000.0
2008-11-13 01:12:00,2.23655,2.23719,2.23655,2.23719,8000000.0
2008-11-13 01:13:00,2.23596,2.23616,2.23329,2.23329,10000000.0
2008-11-13 01:14:00,2.23225,2.23243,2.23215,2.23215,10000000.0
2008-11-13 01:15:00,2.23196,2.23331,2.2315,2.23331,10000000.0
2008-11-13 01:16:00,2.23329,2.23351,2.23323,2.23344,8000000.0
2008-11-13 01:17:00,2.23341,2.23373,2.23341,2.23362,10000000.0
2008-11-13 01:18:00,2.23426,2.23434,2.23304,2.23364,8000000.0
2008-11-13 01:19:00,2.23457,2.23457,2.2332,2.2332,11000000.0
2008-11-13 01:20:00,2.23349,2.23381,2.23343,2.23343,13000000.0
2008-11-13 01:21:00,2.23369,2.23489,2.23364,2.23489,7000000.0
2008-11-13 01:22:00,2.23462,2.23496,2.23454,2.23496,7000000.0
2008-11-13 01:23:00,2.23492,2.23495,2.23456,2.23456,11000000.0
2008-11-13 01:24:00,2.23426,2.23456,2.23426,2.23428,7000000.0
2008-11-13 01:25:00,2.23425,2.23425,2.23371,2.2339,9000000.0
2008-11-13 01:26:00,2.23402,2.23433,2.23402,2.2343,14000000.0
2008-11-13 01:27:00,2.23458,2.23588,2.23458,2.23588,15000000.0
2008-11-13 01:28:00,2.23557,2.23557,2.23459,2.23533,9000000.0
2008-11-13 01:29:00,2.23484,2.23484,2.23436,2.23436,10000000.0
2008-11-13 01:30:00,2.23378,2.23397,2.23235,2.23235,10000000.0
2008-11-13 01:31:00,2.23228,2.23361,2.23228,2.23297,10000000.0
2008-11-13 01:32:00,2.23291,2.23302,2.23276,2.23302,18000000.0
2008-11-13 01:33:00,2.23321,2.23464,2.23321,2.23464,20000000.0
2008-11-13 01:34:00,2.23445,2.23445,2.23342,2.23377,16000000.0
2008-11-13 01:35:00,2.2337,2.2337,2.23239,2.23239,8000000.0
2008-11-13 01:36:00,2.23228,2.23398,2.23228,2.23398,9000000.0
2008-11-13 01:37:00,2.23453,2.23472,2.23325,2.23325,7000000.0
2008-11-13 01:38:00,2.23238,2.23359,2.23238,2.23359,12000000.0
2008-11-13 01:39:00,2.23395,2.23556,2.23395,2.23556,12000000.0
2008-11-13 01:40:00,2.23513,2.23513,2.23414,2.23414,7000000.0
2008-11-13 01:41:00,2.23389,2.23428,2.23389,2.23428,11000000.0
2008-11-13 01:42:00,2.23421,2.23421,2.23372,2.23373,7000000.0
2008-11-13 01:43:00,2.2336,2.2336,2.23311,2.23356,8000000.0
2008-11-13 01:44:00,2.23414,2.2342,2.23395,2.23395,7000000.0
2008-11-13 01:45:00,2.23367,2.23382,2.23356,2.23382,7000000.0
2008-11-13 01:46:00,2.23409,2.23486,2.23409,2.23485,7000000.0
2008-11-13 01:47:00,2.23611,2.23647,2.23523,2.23523,14000000.0
2008-11-13 01:48:00,2.23495,2.23496,2.23477,2.2349,7000000.0
2008-11-13 01:49:00,2.23485,2.23488,2.2347,2.2347,8000000.0
2008-11-13 01:50:00,2.23459,2.23459,2.23434,2.23434,10000000.0
2008-11-13 01:51:00,2.23462,2.2348,2.23416,2.23416,16000000.0
2008-11-13 01:52:00,2.23393,2.23402,2.23359,2.23402,13000000.0
2008-11-13 01:53:00,2.2333,2.23347,2.2333,2.23347,7000000.0
2008-11-13 01:54:00,2.23349,2.23466,2.23349,2.23452,9000000.0
2008-11-13 01:55:00,2.23363,2.23363,2.23307,2.23307,12000000.0
2008-11-13 01:56:00,2.23355,2.2337,2.23167,2.23167,17000000.0
2008-11-13 01:57:00,2.23182,2.23383,2.23182,2.23383,13000000.0
2008-11-13 01:58:00,2.23445,2.23535,2.23445,2.23535,10000000.0
2008-11-13 01:59:00,2.23459,2.23475,2.23408,2.23408,8000000.0
2008-11-13 02:00:00,2.23383,2.23422,2.23376,2.23422,11000000.0
2008-11-13 02:01:00,2.2348,2.23494,2.23451,2.23458,8000000.0
2008-11-13 02:02:00,2.23484,2.23489,2.23463,2.23465,9000000.0
2008-11-13 02:03:00,2.23442,2.23442,2.23169,2.2325,10000000.0
2008-11-13 02:04:00,2.23225,2.23225,2.23176,2.23198,9000000.0
2008-11-13 02:05:00,2.23232,2.23272,2.23062,2.23062,10000000.0
2008-11-13 02:06:00,2.23031,2.23047,2.23003,2.23047,8000000.0
2008-11-13 02:07:00,2.22851,2.22914,2.22851,2.22864,8000000.0
2008-11-13 02:08:00,2.22892,2.23027,2.22892,2.23027,10000000.0
2008-11-13 02:09:00,2.22983,2.23043,2.22983,2.23032,7000000.0
2008-11-13 02:10:00,2.22965,2.22965,2.22848,2.22869,8000000.0
2008-11-13 02:11:00,2.22936,2.23074,2.22936,2.23074,8000000.0
2008-11-13 02:12:00,2.23164,2.23189,2.23107,2.23107,7000000.0
2008-11-13 02:13:00,2.22964,2.22964,2.22919,2.22919,7000000.0
2008-11-13 02:14:00,2.2295,2.2307,2.2295,2.23068,7000000.0
2008-11-13 02:15:00,2.22994,2.22994,2.22902,2.22942,8000000.0
2008-11-13 02:16:00,2.22945,2.22955,2.22936,2.22943,9000000.0
2008-11-13 02:17:00,2.22903,2.22903,2.22783,2.22783,9000000.0
2008-11-13 02:18:00,2.22731,2.22731,2.22625,2.22625,5000000.0
2008-11-13 02:19:00,2.22636,2.22652,2.22449,2.22652,11000000.0
2008-11-13 02:20:00,2.22685,2.22828,2.22685,2.22816,9000000.0
2008-11-13 02:21:00,2.22801,2.22812,2.22755,2.22763,7000000.0
2008-11-13 02:22:00,2.22772,2.22773,2.22756,2.2276,8000000.0
2008-11-13 02:23:00,2.22806,2.22835,2.22799,2.22835,10000000.0
2008-11-13 02:24:00,2.22867,2.22871,2.22858,2.22863,8000000.0
2008-11-13 02:25:00,2.22867,2.23019,2.22867,2.23019,11000000.0
2008-11-13 02:26:00,2.23049,2.23095,2.23049,2.23095,7000000.0
2008-11-13 02:27:00,2.23094,2.23094,2.23068,2.23068,9000000.0
2008-11-13 02:28:00,2.23097,2.23123,2.23074,2.23091,7000000.0
2008-11-13 02:29:00,2.23022,2.23022,2.22925,2.22954,7000000.0
2008-11-13 02:30:00,2.22963,2.22963,2.22929,2.22934,10000000.0
2008-11-13 02:31:00,2.22947,2.22962,2.22934,2.22959,8000000.0
2008-11-13 02:32:00,2.22991,2.23038,2.22991,2.23038,7000000.0
2008-11-13 02:33:00,2.23023,2.23023,2.2276,2.2276,8000000.0
2008-11-13 02:34:00,2.22673,2.22684,2.22662,2.22662,7000000.0
2008-11-13 02:35:00,2.22683,2.2274,2.22665,2.2274,11000000.0
2008-11-13 02:36:00,2.22752,2.22809,2.22752,2.22761,7000000.0
2008-11-13 02:37:00,2.22753,2.22927,2.22753,2.22927,7000000.0
2008-11-13 02:38:00,2.22955,2.22955,2.22883,2.22883,7000000.0
2008-11-13 02:39:00,2.22903,2.22972,2.22903,2.22967,8000000.0
2008-11-13 02:40:00,2.22969,2.22976,2.22606,2.22606,7000000.0
2008-11-13 02:41:00,2.22549,2.22919,2.22549,2.22919,8000000.0
2008-11-13 02:42:00,2.22889,2.22889,2.22834,2.22838,8000000.0
2008-11-13 02:43:00,2.22821,2.22821,2.22672,2.22708,9000000.0
2008-11-13 02:44:00,2.22633,2.22633,2.22497,2.22497,7000000.0
2008-11-13 02:45:00,2.2243,2.225,2.2243,2.225,8000000.0
2008-11-13 02:46:00,2.22563,2.22644,2.22563,2.22639,7000000.0
2008-11-13 02:47:00,2.22643,2.22757,2.22643,2.22757,11000000.0
2008-11-13 02:48:00,2.22712,2.22712,2.22622,2.22647,11000000.0
2008-11-13 02:49:00,2.2266,2.22686,2.22643,2.22686,11000000.0
2008-11-13 02:50:00,2.22715,2.22763,2.22715,2.22755,7000000.0
2008-11-13 02:51:00,2.22784,2.22784,2.22625,2.22625,8000000.0
2008-11-13 02:52:00,2.2262,2.2266,2.22517,2.22517,7000000.0
2008-11-13 02:53:00,2.22537,2.22595,2.22537,2.22595,8000000.0
2008-11-13 02:54:00,2.22627,2.22639,2.22574,2.22588,7000000.0
2008-11-13 02:55:00,2.22643,2.22667,2.22634,2.22642,8000000.0
2008-11-13 02:56:00,2.22651,2.22651,2.22595,2.22595,10000000.0
2008-11-13 02:57:00,2.22579,2.22579,2.22544,2.22549,8000000.0
2008-11-13 02:58:00,2.2255,2.22577,2.22488,2.22488,7000000.0
2008-11-13 02:59:00,2.22507,2.22545,2.225,2.22545,9000000.0
2008-11-13 03:00:00,2.22621,2.22626,2.22607,2.2261,7000000.0
2008-11-13 03:01:00,2.22576,2.22576,2.22552,2.22556,8000000.0
2008-11-13 03:02:00,2.22514,2.22529,2.22514,2.22517,8000000.0
2008-11-13 03:03:00,2.22563,2.22621,2.22545,2.22621,7000000.0
2008-11-13 03:04:00,2.22356,2.22356,2.22172,2.22172,7000000.0
2008-11-13 03:05:00,2.22139,2.22189,2.22124,2.22183,8000000.0
2008-11-13 03:06:00,2.22184,2.22185,2.22172,2.22172,10000000.0
2008-11-13 03:07:00,2.22172,2.22207,2.22146,2.22207,8000000.0
2008-11-13 03:08:00,2.22262,2.22262,2.22229,2.22229,7000000.0
2008-11-13 03:09:00,2.2223,2.22269,2.2223,2.22231,8000000.0
2008-11-13 03:10:00,2.22148,2.22148,2.2204,2.2204,10000000.0
2008-11-13 03:11:00,2.22079,2.22079,2.22004,2.22024,10000000.0
2008-11-13 03:12:00,2.22031,2.22246,2.22031,2.22239,7000000.0
2008-11-13 03:13:00,2.22165,2.22165,2.21976,2.21976,11000000.0
2008-11-13 03:14:00,2.22004,2.2228,2.22004,2.2228,8000000.0
2008-11-13 03:15:00,2.22368,2.22368,2.22315,2.22327,7000000.0
2008-11-13 03:16:00,2.2229,2.22305,2.22271,2.22275,8000000.0
2008-11-13 03:17:00,2.22219,2.22227,2.22151,2.22195,11000000.0
2008-11-13 03:18:00,2.22205,2.22277,2.22205,2.22277,10000000.0
2008-11-13 03:19:00,2.22332,2.2234,2.22224,2.22224,7000000.0
2008-11-13 03:20:00,2.22218,2.22219,2.22188,2.22201,10000000.0
2008-11-13 03:21:00,2.22224,2.22362,2.22224,2.22362,7000000.0
2008-11-13 03:22:00,2.22412,2.22416,2.22334,2.22334,8000000.0
2008-11-13 03:23:00,2.22412,2.22438,2.22403,2.22438,7000000.0
2008-11-13 03:24:00,2.2243,2.22442,2.22426,2.22435,10000000.0
2008-11-13 03:25:00,2.22419,2.22419,2.22269,2.22269,8000000.0
2008-11-13 03:26:00,2.22226,2.22309,2.22226,2.22308,7000000.0
2008-11-13 03:27:00,2.22415,2.22415,2.22384,2.22391,8000000.0
2008-11-13 03:28:00,2.22377,2.22433,2.22377,2.22433,8000000.0
2008-11-13 03:29:00,2.22442,2.22482,2.22438,2.22482,11000000.0
2008-11-13 03:30:00,2.2248,2.2248,2.22455,2.22459,8000000.0
2008-11-13 03:31:00,2.22476,2.22503,2.22476,2.22503,9000000.0
2008-11-13 03:32:00,2.2251,2.22516,2.22509,2.22516,9000000.0
2008-11-13 03:33:00,2.22561,2.22568,2.22518,2.22518,7000000.0
2008-11-13 03:34:00,2.22485,2.22511,2.22485,2.22492,9000000.0
2008-11-13 03:35:00,2.22467,2.22467,2.22363,2.22367,10000000.0
2008-11-13 03:36:00,2.22437,2.22463,2.2242,2.22446,8000000.0
2008-11-13 03:37:00,2.22322,2.22322,2.21897,2.21897,9000000.0
2008-11-13 03:38:00,2.21877,2.2189,2.21874,2.21886,7000000.0
2008-11-13 03:39:00,2.21999,2.22001,2.21878,2.21878,8000000.0
2008-11-13 03:40:00,2.21842,2.21874,2.21842,2.21873,11000000.0
2008-11-13 03:41:00,2.21889,2.21942,2.21889,2.21942,10000000.0
2008-11-13 03:42:00,2.21944,2.21944,2.21905,2.21905,9000000.0
2008-11-13 03:43:00,2.21901,2.21913,2.21875,2.21875,7000000.0
2008-11-13 03:44:00,2.21931,2.22012,2.21931,2.2197,8000000.0
2008-11-13 03:45:00,2.2197,2.22058,2.2197,2.21978,8000000.0
2008-11-13 03:46:00,2.21943,2.22023,2.21943,2.22023,8000000.0
2008-11-13 03:47:00,2.21999,2.22041,2.21999,2.22024,7000000.0
2008-11-13 03:48:00,2.22034,2.22135,2.22034,2.22135,11000000.0
2008-11-13 03:49:00,2.22172,2.22185,2.22168,2.22168,8000000.0
2008-11-13 03:50:00,2.22217,2.22342,2.22217,2.22334,7000000.0
2008-11-13 03:51:00,2.22345,2.22373,2.22345,2.22368,6000000.0
2008-11-13 03:52:00,2.22386,2.22417,2.22386,2.224,8000000.0
2008-11-13 03:53:00,2.22372,2.22375,2.22342,2.22342,10000000.0
2008-11-13 03:54:00,2.22369,2.22507,2.22369,2.22507,11000000.0
2008-11-13 03:55:00,2.22561,2.22666,2.22507,2.22507,7000000.0
2008-11-13 03:56:00,2.22339,2.22398,2.22339,2.22398,10000000.0
2008-11-13 03:57:00,2.22423,2.22462,2.22423,2.22429,8000000.0
2008-11-13 03:58:00,2.22423,2.22435,2.22423,2.22423,8000000.0
2008-11-13 03:59:00,2.2243,2.22432,2.22362,2.22362,7000000.0
2008-11-13 04:00:00,2.22349,2.22364,2.22343,2.22343,9000000.0
2008-11-13 04:01:00,2.22319,2.22319,2.2228,2.2228,7000000.0
2008-11-13 04:02:00,2.22279,2.22391,2.22279,2.22391,8000000.0
2008-11-13 04:03:00,2.22417,2.22478,2.22417,2.22468,8000000.0
2008-11-13 04:04:00,2.22465,2.22471,2.22432,2.22432,10000000.0
2008-11-13 04:05:00,2.2245,2.22578,2.22314,2.22314,9000000.0
2008-11-13 04:06:00,2.22473,2.22473,2.22309,2.22309,8000000.0
2008-11-13 04:07:00,2.22276,2.22276,2.22248,2.2226,11000000.0
2008-11-13 04:08:00,2.22251,2.22283,2.22251,2.22281,7000000.0
2008-11-13 04:09:00,2.22293,2.22394,2.22293,2.22394,8000000.0
2008-11-13 04:10:00,2.22402,2.22411,2.22378,2.22411,10000000.0
2008-11-13 04:11:00,2.22373,2.22373,2.22281,2.22305,7000000.0
2008-11-13 04:12:00,2.2235,2.22353,2.22309,2.22326,8000000.0
2008-11-13 04:13:00,2.22297,2.22297,2.22269,2.22283,8000000.0
2008-11-13 04:14:00,2.22325,2.22335,2.22323,2.2233,7000000.0
2008-11-13 04:15:00,2.22337,2.2235,2.22337,2.22343,7000000.0
2008-11-13 04:16:00,2.22342,2.22342,2.22306,2.22306,7000000.0
2008-11-13 04:17:00,2.2232,2.22365,2.2232,2.22365,8000000.0
2008-11-13 04:18:00,2.22365,2.2237,2.22359,2.22367,11000000.0
2008-11-13 04:19:00,2.22288,2.22288,2.22062,2.22079,7000000.0
2008-11-13 04:20:00,2.22155,2.22254,2.22155,2.22239,10000000.0
2008-11-13 04:21:00,2.22269,2.22278,2.22258,2.22267,8000000.0
2008-11-13 04:22:00,2.22283,2.22294,2.22268,2.22294,9000000.0
2008-11-13 04:23:00,2.22301,2.22315,2.22264,2.22315,7000000.0
2008-11-13 04:24:00,2.22346,2.22422,2.22296,2.22422,9000000.0
2008-11-13 04:25:00,2.22456,2.22456,2.22249,2.22253,11000000.0
2008-11-13 04:26:00,2.22237,2.2232,2.22237,2.2232,7000000.0
2008-11-13 04:27:00,2.22333,2.2234,2.22323,2.2234,8000000.0
2008-11-13 04:28:00,2.22347,2.22356,2.22329,2.22329,7000000.0
2008-11-13 04:29:00,2.2232,2.22341,2.22312,2.22341,8000000.0
2008-11-13 04:30:00,2.22341,2.22371,2.22338,2.22371,9000000.0
2008-11-13 04:31:00,2.22363,2.22396,2.22363,2.22396,10000000.0
2008-11-13 04:32:00,2.22377,2.22378,2.22348,2.22348,8000000.0
2008-11-13 04:33:00,2.22361,2.22376,2.22361,2.22361,8000000.0
2008-11-13 04:34:00,2.22389,2.22417,2.22388,2.22417,7000000.0
2008-11-13 04:35:00,2.22426,2.22443,2.22426,2.22434,7000000.0
2008-11-13 04:36:00,2.22455,2.22494,2.22422,2.22422,8000000.0
2008-11-13 04:37:00,2.22398,2.22398,2.2239,2.2239,5000000.0
2008-11-13 04:38:00,2.22394,2.22399,2.22379,2.22379,9000000.0
2008-11-13 04:39:00,2.22402,2.22402,2.22321,2.22329,9000000.0
2008-11-13 04:40:00,2.2234,2.2234,2.22323,2.22326,7000000.0
2008-11-13 04:41:00,2.22347,2.22353,2.22332,2.22332,8000000.0
2008-11-13 04:42:00,2.22349,2.22363,2.22349,2.22361,7000000.0
2008-11-13 04:43:00,2.22377,2.22444,2.22372,2.22416,11000000.0
2008-11-13 04:44:00,2.22415,2.22415,2.22397,2.22408,9000000.0
2008-11-13 04:45:00,2.22412,2.22412,2.22377,2.22395,11000000.0
2008-11-13 04:46:00,2.22397,2.22403,2.22382,2.2239,7000000.0
2008-11-13 04:47:00,2.22391,2.22391,2.22359,2.22359,7000000.0
2008-11-13 04:48:00,2.22377,2.22377,2.22352,2.22352,7000000.0
2008-11-13 04:49:00,2.22368,2.22368,2.22333,2.22353,11000000.0
2008-11-13 04:50:00,2.22342,2.22362,2.22334,2.22338,9000000.0
2008-11-13 04:51:00,2.2232,2.2232,2.22299,2.22299,7000000.0
2008-11-13 04:52:00,2.22272,2.22272,2.22229,2.22233,10000000.0
2008-11-13 04:53:00,2.22226,2.22326,2.22226,2.22295,9000000.0
2008-11-13 04:54:00,2.22321,2.22321,2.22269,2.22269,8000000.0
2008-11-13 04:55:00,2.22269,2.22278,2.22263,2.22275,8000000.0
2008-11-13 04:56:00,2.22272,2.22272,2.2208,2.2208,7000000.0
2008-11-13 04:57:00,2.2207,2.22089,2.2207,2.22079,8000000.0
2008-11-13 04:58:00,2.22161,2.22161,2.22146,2.2215,8000000.0
2008-11-13 04:59:00,2.22151,2.22151,2.22132,2.22143,8000000.0
2008-11-13 05:00:00,2.22132,2.22139,2.22124,2.22124,7000000.0
2008-11-13 05:01:00,2.22125,2.2213,2.22088,2.2213,9000000.0
2008-11-13 05:02:00,2.22167,2.22169,2.22144,2.22169,7000000.0
2008-11-13 05:03:00,2.22176,2.22176,2.22038,2.22038,7000000.0
2008-11-13 05:04:00,2.21973,2.22003,2.21973,2.21987,7000000.0
2008-11-13 05:05:00,2.21973,2.22005,2.21973,2.22004,8000000.0
2008-11-13 05:06:00,2.22027,2.22052,2.22008,2.22008,7000000.0
2008-11-13 05:07:00,2.21982,2.21982,2.21954,2.2196,8000000.0
2008-11-13 05:08:00,2.21969,2.21976,2.21962,2.21969,10000000.0
2008-11-13 05:09:00,2.21999,2.21999,2.21948,2.21948,7000000.0
2008-11-13 05:10:00,2.21984,2.22009,2.21977,2.22003,7000000.0
2008-11-13 05:11:00,2.22021,2.22023,2.21972,2.21988,8000000.0
2008-11-13 05:12:00,2.2209,2.2209,2.21976,2.21976,11000000.0
2008-11-13 05:13:00,2.2199,2.2199,2.21967,2.2197,8000000.0
2008-11-13 05:14:00,2.21979,2.22014,2.21979,2.21999,7000000.0
2008-11-13 05:15:00,2.2196,2.2198,2.21957,2.21978,7000000.0
2008-11-13 05:16:00,2.21954,2.21959,2.21921,2.21926,7000000.0
2008-11-13 05:17:00,2.21849,2.21933,2.21846,2.21933,7000000.0
2008-11-13 05:18:00,2.21915,2.21915,2.21704,2.2181,8000000.0
2008-11-13 05:19:00,2.21933,2.21933,2.21788,2.21795,7000000.0
2008-11-13 05:20:00,2.22048,2.22048,2.21924,2.21946,9000000.0
2008-11-13 05:21:00,2.2185,2.21873,2.21835,2.21871,8000000.0
2008-11-13 05:22:00,2.21845,2.21888,2.21828,2.21828,7000000.0
2008-11-13 05:23:00,2.21846,2.21897,2.21818,2.21831,10000000.0
2008-11-13 05:24:00,2.21834,2.21838,2.21785,2.21838,8000000.0
2008-11-13 05:25:00,2.21888,2.22031,2.21888,2.22031,7000000.0
2008-11-13 05:26:00,2.22033,2.22033,2.21961,2.21968,7000000.0
2008-11-13 05:27:00,2.21963,2.22003,2.21963,2.21987,8000000.0
2008-11-13 05:28:00,2.21986,2.22001,2.21953,2.21988,9000000.0
2008-11-13 05:29:00,2.21907,2.21907,2.21872,2.21894,7000000.0
2008-11-13 05:30:00,2.21789,2.21789,2.21668,2.21668,10000000.0
2008-11-13 05:31:00,2.21627,2.21632,2.21556,2.21624,8000000.0
2008-11-13 05:32:00,2.21601,2.21722,2.21599,2.21722,8000000.0
2008-11-13 05:33:00,2.21787,2.21787,2.21582,2.21582,9000000.0
2008-11-13 05:34:00,2.21615,2.21684,2.21608,2.21684,8000000.0
2008-11-13 05:35:00,2.21699,2.21736,2.21638,2.21707,7000000.0
2008-11-13 05:36:00,2.21538,2.21553,2.21421,2.21421,9000000.0
2008-11-13 05:37:00,2.2146,2.21502,2.21452,2.21499,7000000.0
2008-11-13 05:38:00,2.21475,2.21696,2.21475,2.21696,9000000.0
2008-11-13 05:39:00,2.21807,2.21848,2.21807,2.21848,7000000.0
2008-11-13 05:40:00,2.21775,2.21775,2.21592,2.21625,7000000.0
2008-11-13 05:41:00,2.21637,2.21671,2.21637,2.21661,8000000.0
2008-11-13 05:42:00,2.21672,2.21745,2.21667,2.21745,7000000.0
2008-11-13 05:43:00,2.21745,2.21762,2.21733,2.2175,9000000.0
2008-11-13 05:44:00,2.21755,2.21755,2.21531,2.21717,8000000.0
2008-11-13 05:45:00,2.21735,2.21939,2.21735,2.21939,11000000.0
2008-11-13 05:46:00,2.22194,2.22292,2.22194,2.22292,7000000.0
2008-11-13 05:47:00,2.22289,2.22289,2.22204,2.22204,8000000.0
2008-11-13 05:48:00,2.222,2.222,2.22092,2.22179,9000000.0
2008-11-13 05:49:00,2.22157,2.22157,2.22004,2.22004,8000000.0
2008-11-13 05:50:00,2.21971,2.21983,2.21948,2.21983,9000000.0
2008-11-13 05:51:00,2.21999,2.2202,2.21999,2.22012,8000000.0
2008-11-13 05:52:00,2.22024,2.22112,2.22024,2.22111,8000000.0
2008-11-13 05:53:00,2.22136,2.2221,2.22136,2.2221,7000000.0
2008-11-13 05:54:00,2.22182,2.22274,2.22182,2.22274,10000000.0
2008-11-13 05:55:00,2.22277,2.22288,2.22277,2.22288,5000000.0
2008-11-13 05:56:00,2.22285,2.22289,2.22277,2.22277,11000000.0
2008-11-13 05:57:00,2.22274,2.22296,2.22274,2.22296,8000000.0
2008-11-13 05:58:00,2.22298,2.22313,2.22287,2.22299,9000000.0
2008-11-13 05:59:00,2.22287,2.22297,2.22273,2.2228,10000000.0
2008-11-13 06:00:00,2.22197,2.22217,2.22158,2.22158,8000000.0
2008-11-13 06:01:00,2.222,2.22207,2.22131,2.22131,7000000.0
2008-11-13 06:02:00,2.22172,2.22192,2.22168,2.22175,7000000.0
2008-11-13 06:03:00,2.22171,2.22171,2.22115,2.22115,8000000.0
2008-11-13 06:04:00,2.21971,2.21971,2.21921,2.21955,7000000.0
2008-11-13 06:05:00,2.21996,2.22089,2.21996,2.22062,7000000.0
2008-11-13 06:06:00,2.22158,2.22225,2.22158,2.22225,7000000.0
2008-11-13 06:07:00,2.22292,2.22402,2.22292,2.22402,7000000.0
2008-11-13 06:08:00,2.22419,2.22419,2.22409,2.22411,7000000.0
2008-11-13 06:09:00,2.22361,2.22361,2.22299,2.22327,8000000.0
2008-11-13 06:10:00,2.22353,2.22541,2.22353,2.22541,8000000.0
2008-11-13 06:11:00,2.22494,2.22494,2.22469,2.22477,8000000.0
2008-11-13 06:12:00,2.22406,2.22406,2.22323,2.22328,8000000.0
2008-11-13 06:13:00,2.22352,2.22353,2.22281,2.22281,8000000.0
2008-11-13 06:14:00,2.22238,2.22276,2.22233,2.22233,10000000.0
2008-11-13 06:15:00,2.22256,2.22298,2.22237,2.22294,8000000.0
2008-11-13 06:16:00,2.22334,2.22435,2.22322,2.22322,11000000.0
2008-11-13 06:17:00,2.22282,2.22282,2.22226,2.22231,7000000.0
2008-11-13 06:18:00,2.22208,2.22219,2.22204,2.22206,9000000.0
2008-11-13 06:19:00,2.22235,2.22488,2.22235,2.22488,7000000.0
2008-11-13 06:20:00,2.22509,2.2251,2.22491,2.22491,9000000.0
2008-11-13 06:21:00,2.22476,2.22476,2.22414,2.22444,8000000.0
2008-11-13 06:22:00,2.22474,2.22488,2.2245,2.22468,8000000.0
2008-11-13 06:23:00,2.22465,2.22465,2.22425,2.22425,8000000.0
2008-11-13 06:24:00,2.22436,2.22444,2.22409,2.22444,11000000.0
2008-11-13 06:25:00,2.22446,2.22446,2.22412,2.22425,11000000.0
2008-11-13 06:26:00,2.22429,2.22477,2.22413,2.22476,11000000.0
2008-11-13 06:27:00,2.22456,2.22456,2.22415,2.22415,7000000.0
2008-11-13 06:28:00,2.22433,2.22475,2.22433,2.22475,8000000.0
2008-11-13 06:29:00,2.2245,2.2245,2.22389,2.22413,8000000.0
2008-11-13 06:30:00,2.22403,2.22444,2.22403,2.22431,8000000.0
2008-11-13 06:31:00,2.22437,2.22441,2.22408,2.22441,7000000.0
2008-11-13 06:32:00,2.22423,2.22423,2.22405,2.22416,7000000.0
2008-11-13 06:33:00,2.22423,2.22431,2.22421,2.22421,7000000.0
2008-11-13 06:34:00,2.22467,2.22467,2.22433,2.22442,7000000.0
2008-11-13 06:35:00,2.22439,2.22443,2.22387,2.22408,11000000.0
2008-11-13 06:36:00,2.22421,2.22429,2.22387,2.22387,7000000.0
2008-11-13 06:37:00,2.22331,2.22331,2.2225,2.2225,10000000.0
2008-11-13 06:38:00,2.22304,2.22329,2.22288,2.22329,10000000.0
2008-11-13 06:39:00,2.22278,2.22343,2.22278,2.22343,11000000.0
2008-11-13 06:40:00,2.22382,2.22435,2.22382,2.22435,9000000.0
2008-11-13 06:41:00,2.22406,2.22455,2.22406,2.22455,7000000.0
2008-11-13 06:42:00,2.22471,2.22471,2.22408,2.22411,8000000.0
2008-11-13 06:43:00,2.224,2.22446,2.224,2.22446,7000000.0
2008-11-13 06:44:00,2.22456,2.22475,2.22456,2.22467,8000000.0
2008-11-13 06:45:00,2.22514,2.22521,2.22507,2.2252,8000000.0
2008-11-13 06:46:00,2.22463,2.22463,2.22426,2.22431,10000000.0
2008-11-13 06:47:00,2.22405,2.22417,2.22357,2.22357,8000000.0
2008-11-13 06:48:00,2.22322,2.22336,2.22322,2.22334,7000000.0
2008-11-13 06:49:00,2.22349,2.22386,2.22349,2.22386,8000000.0
2008-11-13 06:50:00,2.22458,2.22642,2.22458,2.22642,10000000.0
2008-11-13 06:51:00,2.22752,2.22762,2.22621,2.22621,10000000.0
2008-11-13 06:52:00,2.22595,2.22644,2.22565,2.22644,8000000.0
2008-11-13 06:53:00,2.22651,2.22651,2.22535,2.22567,8000000.0
2008-11-13 06:54:00,2.22573,2.22584,2.22566,2.22576,8000000.0
2008-11-13 06:55:00,2.22565,2.22602,2.22544,2.22595,7000000.0
2008-11-13 06:56:00,2.22614,2.22621,2.22547,2.22547,8000000.0
2008-11-13 06:57:00,2.22592,2.22593,2.22553,2.22553,7000000.0
2008-11-13 06:58:00,2.22511,2.22544,2.22485,2.22544,7000000.0
2008-11-13 06:59:00,2.22545,2.22559,2.2254,2.22559,7000000.0
2008-11-13 07:00:00,2.22525,2.22525,2.22467,2.22485,7000000.0
2008-11-13 07:01:00,2.22452,2.22484,2.22452,2.22484,7000000.0
2008-11-13 07:02:00,2.22508,2.22572,2.22508,2.22572,9000000.0
2008-11-13 07:03:00,2.22621,2.22647,2.2261,2.22647,7000000.0
2008-11-13 07:04:00,2.22825,2.23032,2.22825,2.23004,8000000.0
2008-11-13 07:05:00,2.23058,2.23062,2.23048,2.23056,11000000.0
2008-11-13 07:06:00,2.22926,2.22949,2.22899,2.22899,11000000.0
2008-11-13 07:07:00,2.22883,2.22936,2.22883,2.22936,11000000.0
2008-11-13 07:08:00,2.22946,2.22985,2.22934,2.22985,9000000.0
2008-11-13 07:09:00,2.23008,2.23044,2.23008,2.23044,8000000.0
2008-11-13 07:10:00,2.23038,2.23055,2.23017,2.23017,7000000.0
2008-11-13 07:11:00,2.23003,2.2301,2.22975,2.23008,10000000.0
2008-11-13 07:12:00,2.23041,2.2306,2.23041,2.23053,7000000.0
2008-11-13 07:13:00,2.22663,2.22824,2.22663,2.22775,8000000.0
2008-11-13 07:14:00,2.22774,2.22815,2.22774,2.22815,7000000.0
2008-11-13 07:15:00,2.22849,2.22849,2.2279,2.22839,10000000.0
2008-11-13 07:16:00,2.22872,2.22938,2.22872,2.22938,8000000.0
2008-11-13 07:17:00,2.22928,2.22952,2.22928,2.22943,11000000.0
2008-11-13 07:18:00,2.22942,2.23009,2.22942,2.23009,8000000.0
2008-11-13 07:19:00,2.23004,2.23004,2.22987,2.22993,8000000.0
2008-11-13 07:20:00,2.22973,2.23058,2.22973,2.23058,9000000.0
2008-11-13 07:21:00,2.23068,2.23139,2.23068,2.23139,10000000.0
2008-11-13 07:22:00,2.23085,2.23085,2.23001,2.23041,11000000.0
2008-11-13 07:23:00,2.2296,2.2296,2.22871,2.22871,7000000.0
2008-11-13 07:24:00,2.22893,2.22893,2.22867,2.22872,9000000.0
2008-11-13 07:25:00,2.22942,2.23033,2.22942,2.2303,8000000.0
2008-11-13 07:26:00,2.23046,2.23061,2.23039,2.23053,7000000.0
2008-11-13 07:27:00,2.23045,2.23045,2.22852,2.22852,7000000.0
2008-11-13 07:28:00,2.22828,2.22859,2.22766,2.22766,7000000.0
2008-11-13 07:29:00,2.22786,2.22962,2.22786,2.22852,8000000.0
2008-11-13 07:30:00,2.22737,2.22737,2.22597,2.22619,8000000.0
2008-11-13 07:31:00,2.22673,2.22673,2.22604,2.22604,7000000.0
2008-11-13 07:32:00,2.22666,2.22767,2.22661,2.22767,5000000.0
2008-11-13 07:33:00,2.2274,2.22745,2.22728,2.2273,8000000.0
2008-11-13 07:34:00,2.22704,2.22748,2.22704,2.22728,11000000.0
2008-11-13 07:35:00,2.22841,2.22843,2.22611,2.22611,8000000.0
2008-11-13 07:36:00,2.22526,2.22526,2.22251,2.22255,7000000.0
2008-11-13 07:37:00,2.2222,2.2222,2.22168,2.22168,7000000.0
2008-11-13 07:38:00,2.22185,2.22259,2.22182,2.22206,11000000.0
2008-11-13 07:39:00,2.22108,2.22131,2.22103,2.22131,7000000.0
2008-11-13 07:40:00,2.22184,2.22184,2.22152,2.22182,8000000.0
2008-11-13 07:41:00,2.22188,2.2219,2.22121,2.22121,9000000.0
2008-11-13 07:42:00,2.2213,2.22211,2.2213,2.222,11000000.0
2008-11-13 07:43:00,2.22208,2.22343,2.22208,2.22343,7000000.0
2008-11-13 07:44:00,2.22393,2.22397,2.22225,2.22225,7000000.0
2008-11-13 07:45:00,2.22171,2.22212,2.22088,2.222,7000000.0
2008-11-13 07:46:00,2.22064,2.22103,2.22064,2.22066,10000000.0
2008-11-13 07:47:00,2.22058,2.22081,2.21946,2.22002,7000000.0
2008-11-13 07:48:00,2.21974,2.21988,2.21941,2.21941,8000000.0
2008-11-13 07:49:00,2.21906,2.22086,2.21906,2.22086,8000000.0
2008-11-13 07:50:00,2.22135,2.22154,2.22066,2.22128,7000000.0
2008-11-13 07:51:00,2.22151,2.22156,2.22133,2.22156,8000000.0
2008-11-13 07:52:00,2.22143,2.2218,2.22143,2.2218,10000000.0
2008-11-13 07:53:00,2.22171,2.22241,2.22171,2.22204,11000000.0
2008-11-13 07:54:00,2.2197,2.21987,2.21924,2.2195,9000000.0
2008-11-13 07:55:00,2.21975,2.2204,2.21975,2.22038,9000000.0
2008-11-13 07:56:00,2.22185,2.22185,2.21836,2.2199,9000000.0
2008-11-13 07:57:00,2.22019,2.22026,2.22004,2.22014,7000000.0
2008-11-13 07:58:00,2.22077,2.22147,2.21989,2.21989,7000000.0
2008-11-13 07:59:00,2.21983,2.22128,2.21983,2.22128,7000000.0
2008-11-13 08:00:00,2.22051,2.22077,2.22051,2.22071,8000000.0
2008-11-13 08:01:00,2.22097,2.22136,2.2209,2.22136,10000000.0
2008-11-13 08:02:00,2.22062,2.22116,2.21942,2.22116,7000000.0
2008-11-13 08:03:00,2.22111,2.22111,2.21991,2.22017,8000000.0
2008-11-13 08:04:00,2.22027,2.22106,2.22027,2.22106,8000000.0
2008-11-13 08:05:00,2.22085,2.22096,2.22048,2.22096,8000000.0
2008-11-13 08:06:00,2.22075,2.22157,2.22075,2.22157,7000000.0
2008-11-13 08:07:00,2.2214,2.22199,2.22116,2.22199,7000000.0
2008-11-13 08:08:00,2.22187,2.22187,2.22096,2.22096,7000000.0
2008-11-13 08:09:00,2.22052,2.22094,2.22036,2.22094,7000000.0
2008-11-13 08:10:00,2.2212,2.2212,2.22025,2.22028,7000000.0
2008-11-13 08:11:00,2.22067,2.22067,2.22034,2.22055,8000000.0
2008-11-13 08:12:00,2.22095,2.2218,2.22095,2.2218,9000000.0
2008-11-13 08:13:00,2.2218,2.22199,2.22068,2.22068,7000000.0
2008-11-13 08:14:00,2.22031,2.22267,2.22031,2.22267,9000000.0
2008-11-13 08:15:00,2.22217,2.22217,2.22157,2.2217,8000000.0
2008-11-13 08:16:00,2.222,2.22216,2.21792,2.21792,11000000.0
2008-11-13 08:17:00,2.21743,2.21783,2.21743,2.21778,7000000.0
2008-11-13 08:18:00,2.21847,2.2202,2.21847,2.2202,9000000.0
2008-11-13 08:19:00,2.22007,2.22007,2.21944,2.22002,7000000.0
2008-11-13 08:20:00,2.22011,2.22097,2.22011,2.22095,8000000.0
2008-11-13 08:21:00,2.22077,2.22129,2.22077,2.22129,8000000.0
2008-11-13 08:22:00,2.22148,2.22238,2.22148,2.22238,8000000.0
2008-11-13 08:23:00,2.22224,2.22236,2.22186,2.22186,7000000.0
2008-11-13 08:24:00,2.22224,2.2223,2.2222,2.2223,7000000.0
2008-11-13 08:25:00,2.22212,2.22212,2.2212,2.2212,8000000.0
2008-11-13 08:26:00,2.22115,2.22123,2.22089,2.22089,7000000.0
2008-11-13 08:27:00,2.22104,2.22104,2.22038,2.22058,10000000.0
2008-11-13 08:28:00,2.22059,2.22177,2.22059,2.22177,7000000.0
2008-11-13 08:29:00,2.22197,2.22208,2.22186,2.22189,10000000.0
2008-11-13 08:30:00,2.2219,2.22209,2.2219,2.22197,7000000.0
2008-11-13 08:31:00,2.22186,2.22201,2.22186,2.22193,10000000.0
2008-11-13 08:32:00,2.22155,2.22155,2.22074,2.22074,8000000.0
2008-11-13 08:33:00,2.2199,2.2199,2.21783,2.21795,7000000.0
2008-11-13 08:34:00,2.21886,2.22014,2.21824,2.22014,9000000.0
2008-11-13 08:35:00,2.22025,2.22025,2.22007,2.22019,9000000.0
2008-11-13 08:36:00,2.2202,2.22022,2.21997,2.22022,8000000.0
2008-11-13 08:37:00,2.22052,2.22071,2.22042,2.22062,9000000.0
2008-11-13 08:38:00,2.22041,2.22082,2.22041,2.22066,10000000.0
2008-11-13 08:39:00,2.22066,2.22075,2.2201,2.22059,11000000.0
2008-11-13 08:40:00,2.22016,2.22084,2.21998,2.22084,8000000.0
2008-11-13 08:41:00,2.22042,2.22053,2.22029,2.22039,11000000.0
2008-11-13 08:42:00,2.22063,2.22105,2.22063,2.22079,10000000.0
2008-11-13 08:43:00,2.22054,2.22054,2.21984,2.22024,8000000.0
2008-11-13 08:44:00,2.22008,2.22054,2.21974,2.22032,10000000.0
2008-11-13 08:45:00,2.22014,2.22021,2.21962,2.21971,8000000.0
2008-11-13 08:46:00,2.22028,2.22251,2.22028,2.22248,8000000.0
2008-11-13 08:47:00,2.22211,2.22381,2.2216,2.22381,7000000.0
2008-11-13 08:48:00,2.22468,2.22519,2.22468,2.22519,10000000.0
2008-11-13 08:49:00,2.22527,2.22527,2.22402,2.22478,11000000.0
2008-11-13 08:50:00,2.22419,2.22419,2.22343,2.22343,7000000.0
2008-11-13 08:51:00,2.22431,2.2259,2.22431,2.22589,8000000.0
2008-11-13 08:52:00,2.22547,2.22547,2.22468,2.22517,9000000.0
2008-11-13 08:53:00,2.22249,2.22288,2.22197,2.22257,8000000.0
2008-11-13 08:54:00,2.22266,2.22281,2.22259,2.22267,8000000.0
2008-11-13 08:55:00,2.2224,2.2224,2.22163,2.22171,8000000.0
2008-11-13 08:56:00,2.22204,2.22204,2.22158,2.22158,7000000.0
2008-11-13 08:57:00,2.22159,2.22212,2.22153,2.22212,8000000.0
2008-11-13 08:58:00,2.22209,2.22216,2.22189,2.22198,7000000.0
2008-11-13 08:59:00,2.22206,2.22224,2.22192,2.22224,7000000.0
2008-11-13 09:00:00,2.22122,2.22236,2.221,2.22236,8000000.0
2008-11-13 09:01:00,2.22207,2.22339,2.22207,2.22339,9000000.0
2008-11-13 09:02:00,2.22347,2.22347,2.22172,2.22172,10000000.0
2008-11-13 09:03:00,2.22134,2.22143,2.22129,2.22129,7000000.0
2008-11-13 09:04:00,2.22165,2.22283,2.22165,2.22283,7000000.0
2008-11-13 09:05:00,2.2227,2.2227,2.2219,2.2219,7000000.0
2008-11-13 09:06:00,2.22183,2.2223,2.22143,2.22143,11000000.0
2008-11-13 09:07:00,2.22126,2.22339,2.22118,2.22339,8000000.0
2008-11-13 09:08:00,2.22284,2.22284,2.22161,2.22183,5000000.0
2008-11-13 09:09:00,2.22165,2.22192,2.22165,2.22177,11000000.0
2008-11-13 09:10:00,2.22149,2.2215,2.22117,2.22117,7000000.0
2008-11-13 09:11:00,2.22239,2.22284,2.2216,2.2216,9000000.0
2008-11-13 09:12:00,2.22105,2.22135,2.22105,2.22117,8000000.0
2008-11-13 09:13:00,2.22102,2.22102,2.22011,2.22011,9000000.0
2008-11-13 09:14:00,2.21984,2.22162,2.21984,2.22162,11000000.0
2008-11-13 09:15:00,2.22186,2.22196,2.22186,2.22194,7000000.0
2008-11-13 09:16:00,2.22177,2.22177,2.21973,2.21973,8000000.0
2008-11-13 09:17:00,2.21892,2.21955,2.21892,2.21939,11000000.0
2008-11-13 09:18:00,2.21883,2.21963,2.21883,2.21963,8000000.0
2008-11-13 09:19:00,2.22005,2.22101,2.21982,2.22101,7000000.0
2008-11-13 09:20:00,2.22261,2.22342,2.22254,2.22268,7000000.0
2008-11-13 09:21:00,2.22107,2.22251,2.22107,2.22251,8000000.0
2008-11-13 09:22:00,2.22245,2.22246,2.22217,2.22225,8000000.0
2008-11-13 09:23:00,2.22205,2.22223,2.22083,2.22083,7000000.0
2008-11-13 09:24:00,2.22074,2.22083,2.21977,2.21977,8000000.0
2008-11-13 09:25:00,2.21681,2.22125,2.21681,2.22125,7000000.0
2008-11-13 09:26:00,2.22171,2.22218,2.22171,2.22218,11000000.0
2008-11-13 09:27:00,2.22161,2.22161,2.21752,2.21764,11000000.0
2008-11-13 09:28:00,2.21777,2.21829,2.21682,2.21829,9000000.0
2008-11-13 09:29:00,2.21906,2.21906,2.217,2.217,8000000.0
2008-11-13 09:30:00,2.21596,2.21619,2.2156,2.21619,7000000.0
2008-11-13 09:31:00,2.21506,2.21935,2.21506,2.21935,7000000.0
2008-11-13 09:32:00,2.22057,2.22057,2.21743,2.21812,7000000.0
2008-11-13 09:33:00,2.2188,2.2188,2.21659,2.21659,8000000.0
2008-11-13 09:34:00,2.21851,2.2193,2.21851,2.2193,7000000.0
2008-11-13 09:35:00,2.22086,2.22178,2.22086,2.22178,10000000.0
2008-11-13 09:36:00,2.22082,2.22085,2.21972,2.22085,8000000.0
2008-11-13 09:37:00,2.22103,2.22159,2.22103,2.22157,11000000.0
2008-11-13 09:38:00,2.22064,2.22098,2.21905,2.22096,11000000.0
2008-11-13 09:39:00,2.22099,2.22119,2.22089,2.22105,7000000.0
2008-11-13 09:40:00,2.22093,2.22333,2.22093,2.22327,9000000.0
2008-11-13 09:41:00,2.22342,2.22342,2.22317,2.22318,8000000.0
2008-11-13 09:42:00,2.22187,2.22187,2.22097,2.22097,10000000.0
2008-11-13 09:43:00,2.22012,2.2204,2.22005,2.22019,11000000.0
2008-11-13 09:44:00,2.221,2.2237,2.221,2.22364,8000000.0
2008-11-13 09:45:00,2.22411,2.22459,2.22343,2.22343,7000000.0
2008-11-13 09:46:00,2.22412,2.22473,2.22412,2.22443,11000000.0
2008-11-13 09:47:00,2.22403,2.2244,2.22403,2.2244,9000000.0
2008-11-13 09:48:00,2.22417,2.22417,2.22154,2.22154,7000000.0
2008-11-13 09:49:00,2.22103,2.22173,2.22103,2.2217,11000000.0
2008-11-13 09:50:00,2.22202,2.22243,2.22173,2.22228,8000000.0
2008-11-13 09:51:00,2.22277,2.22277,2.22137,2.22137,8000000.0
2008-11-13 09:52:00,2.22036,2.22036,2.21825,2.21829,8000000.0
2008-11-13 09:53:00,2.21783,2.21783,2.21725,2.21747,10000000.0
2008-11-13 09:54:00,2.21812,2.21945,2.21802,2.21945,10000000.0
2008-11-13 09:55:00,2.21998,2.22005,2.2195,2.21968,8000000.0
2008-11-13 09:56:00,2.21954,2.21954,2.21852,2.21852,10000000.0
2008-11-13 09:57:00,2.2182,2.21914,2.2182,2.21914,8000000.0
2008-11-13 09:58:00,2.21989,2.22035,2.21955,2.21955,8000000.0
2008-11-13 09:59:00,2.21964,2.21988,2.21945,2.21979,10000000.0
2008-11-13 10:00:00,2.21997,2.21997,2.21791,2.21852,10000000.0
2008-11-13 10:01:00,2.21762,2.21876,2.21746,2.21843,10000000.0
2008-11-13 10:02:00,2.21879,2.2195,2.21879,2.2195,10000000.0
2008-11-13 10:03:00,2.22047,2.22116,2.22032,2.22032,7000000.0
2008-11-13 10:04:00,2.21881,2.21906,2.21872,2.219,7000000.0
2008-11-13 10:05:00,2.21954,2.21993,2.21954,2.21962,11000000.0
2008-11-13 10:06:00,2.21941,2.21941,2.21884,2.2192,7000000.0
2008-11-13 10:07:00,2.22037,2.22078,2.22023,2.22073,7000000.0
2008-11-13 10:08:00,2.22062,2.2209,2.22058,2.22058,7000000.0
2008-11-13 10:09:00,2.22158,2.22268,2.22158,2.22268,7000000.0
2008-11-13 10:10:00,2.22281,2.22281,2.22086,2.22086,7000000.0
2008-11-13 10:11:00,2.22111,2.22244,2.22111,2.22244,7000000.0
2008-11-13 10:12:00,2.22266,2.22266,2.22201,2.22207,8000000.0
2008-11-13 10:13:00,2.22176,2.22201,2.22146,2.22146,8000000.0
2008-11-13 10:14:00,2.22155,2.22204,2.22137,2.22204,7000000.0
2008-11-13 10:15:00,2.22187,2.22187,2.22151,2.22187,10000000.0
2008-11-13 10:16:00,2.22209,2.22242,2.22209,2.22234,7000000.0
2008-11-13 10:17:00,2.22241,2.22271,2.22241,2.22259,11000000.0
2008-11-13 10:18:00,2.22228,2.22272,2.22228,2.22272,8000000.0
2008-11-13 10:19:00,2.22293,2.22305,2.22281,2.22296,9000000.0
2008-11-13 10:20:00,2.22231,2.22231,2.22126,2.22207,7000000.0
2008-11-13 10:21:00,2.2226,2.22311,2.2226,2.22311,8000000.0
2008-11-13 10:22:00,2.22336,2.22351,2.22267,2.22267,7000000.0
2008-11-13 10:23:00,2.22268,2.22303,2.22257,2.22296,7000000.0
2008-11-13 10:24:00,2.22309,2.22323,2.22295,2.22323,7000000.0
2008-11-13 10:25:00,2.22349,2.22401,2.22332,2.22401,9000000.0
2008-11-13 10:26:00,2.22469,2.22469,2.22421,2.2244,11000000.0
2008-11-13 10:27:00,2.22479,2.2258,2.22479,2.22578,8000000.0
2008-11-13 10:28:00,2.22639,2.22741,2.22626,2.22626,9000000.0
2008-11-13 10:29:00,2.22305,2.22305,2.22162,2.22162,8000000.0
2008-11-13 10:30:00,2.22189,2.22309,2.22189,2.22233,8000000.0
2008-11-13 10:31:00,2.22141,2.22175,2.22141,2.22169,7000000.0
2008-11-13 10:32:00,2.22197,2.22337,2.22197,2.22273,9000000.0
2008-11-13 10:33:00,2.22328,2.22351,2.22313,2.22342,7000000.0
2008-11-13 10:34:00,2.22378,2.22429,2.22378,2.22429,7000000.0
2008-11-13 10:35:00,2.22431,2.2247,2.224,2.2247,7000000.0
2008-11-13 10:36:00,2.2248,2.22498,2.22467,2.2247,8000000.0
2008-11-13 10:37:00,2.22453,2.22453,2.22402,2.22402,8000000.0
2008-11-13 10:38:00,2.22463,2.22463,2.22398,2.22398,10000000.0
2008-11-13 10:39:00,2.22449,2.22483,2.22449,2.2247,8000000.0
2008-11-13 10:40:00,2.22478,2.22744,2.22478,2.22743,7000000.0
2008-11-13 10:41:00,2.22692,2.22862,2.22681,2.22855,9000000.0
2008-11-13 10:42:00,2.22786,2.22845,2.22786,2.22844,7000000.0
2008-11-13 10:43:00,2.22789,2.22789,2.22636,2.22723,10000000.0
2008-11-13 10:44:00,2.2279,2.22803,2.22691,2.22691,7000000.0
2008-11-13 10:45:00,2.22639,2.22796,2.22639,2.22796,8000000.0
2008-11-13 10:46:00,2.2283,2.22934,2.2283,2.22863,8000000.0
2008-11-13 10:47:00,2.229,2.23019,2.229,2.23019,7000000.0
2008-11-13 10:48:00,2.23097,2.23251,2.23097,2.23249,8000000.0
2008-11-13 10:49:00,2.23231,2.23231,2.23198,2.23227,9000000.0
2008-11-13 10:50:00,2.2322,2.23232,2.23206,2.23232,8000000.0
2008-11-13 10:51:00,2.23309,2.23356,2.23288,2.23356,9000000.0
2008-11-13 10:52:00,2.23379,2.23418,2.23357,2.23357,8000000.0
2008-11-13 10:53:00,2.23457,2.23503,2.23419,2.23419,9000000.0
2008-11-13 10:54:00,2.23487,2.23499,2.23069,2.23119,10000000.0
2008-11-13 10:55:00,2.23428,2.23483,2.23428,2.23483,7000000.0
2008-11-13 10:56:00,2.23497,2.23525,2.23325,2.2352,7000000.0
2008-11-13 10:57:00,2.23543,2.23658,2.23543,2.23658,8000000.0
2008-11-13 10:58:00,2.23548,2.23548,2.2343,2.23497,7000000.0
2008-11-13 10:59:00,2.23215,2.23729,2.23215,2.23729,11000000.0
2008-11-13 11:00:00,2.23701,2.23732,2.23554,2.23554,7000000.0
2008-11-13 11:01:00,2.23681,2.23715,2.23681,2.23708,8000000.0
2008-11-13 11:02:00,2.23708,2.23708,2.23546,2.23546,7000000.0
2008-11-13 11:03:00,2.23496,2.23573,2.23412,2.23412,11000000.0
2008-11-13 11:04:00,2.23335,2.235,2.23335,2.23488,11000000.0
2008-11-13 11:05:00,2.23503,2.23529,2.23502,2.23517,7000000.0
2008-11-13 11:06:00,2.23529,2.23612,2.23486,2.23486,8000000.0
2008-11-13 11:07:00,2.23465,2.23522,2.23351,2.23351,7000000.0
2008-11-13 11:08:00,2.23281,2.23281,2.23196,2.23196,9000000.0
2008-11-13 11:09:00,2.23191,2.23199,2.23181,2.23185,8000000.0
2008-11-13 11:10:00,2.23159,2.23197,2.23137,2.23195,8000000.0
2008-11-13 11:11:00,2.23234,2.23234,2.2312,2.2312,10000000.0
2008-11-13 11:12:00,2.23165,2.23266,2.23165,2.23266,7000000.0
2008-11-13 11:13:00,2.23264,2.23324,2.23137,2.23324,11000000.0
2008-11-13 11:14:00,2.23445,2.2356,2.23444,2.23539,11000000.0
2008-11-13 11:15:00,2.23579,2.23579,2.23399,2.23413,7000000.0
2008-11-13 11:16:00,2.23354,2.23383,2.23291,2.23362,7000000.0
2008-11-13 11:17:00,2.23129,2.23129,2.22805,2.2294,7000000.0
2008-11-13 11:18:00,2.2303,2.2308,2.23002,2.23002,10000000.0
2008-11-13 11:19:00,2.23061,2.23096,2.22983,2.22983,11000000.0
2008-11-13 11:20:00,2.22925,2.23019,2.22925,2.22958,8000000.0
2008-11-13 11:21:00,2.23012,2.2302,2.22968,2.23004,7000000.0
2008-11-13 11:22:00,2.22851,2.22851,2.2278,2.2278,8000000.0
2008-11-13 11:23:00,2.22799,2.22804,2.22779,2.22794,8000000.0
2008-11-13 11:24:00,2.22742,2.22746,2.22711,2.22726,7000000.0
2008-11-13 11:25:00,2.22887,2.23051,2.22887,2.2291,8000000.0
2008-11-13 11:26:00,2.22893,2.232,2.22893,2.232,11000000.0
2008-11-13 11:27:00,2.23196,2.23294,2.23178,2.23294,8000000.0
2008-11-13 11:28:00,2.2351,2.23521,2.23479,2.23485,7000000.0
2008-11-13 11:29:00,2.23448,2.23448,2.23306,2.23306,8000000.0
2008-11-13 11:30:00,2.23179,2.23234,2.23087,2.23234,7000000.0
2008-11-13 11:31:00,2.23551,2.23581,2.23437,2.23437,11000000.0
2008-11-13 11:32:00,2.23356,2.23356,2.23194,2.23327,11000000.0
2008-11-13 11:33:00,2.23365,2.23496,2.23365,2.23418,7000000.0
2008-11-13 11:34:00,2.23391,2.23391,2.233,2.233,7000000.0
2008-11-13 11:35:00,2.23243,2.2326,2.23218,2.2326,10000000.0
2008-11-13 11:36:00,2.23268,2.23289,2.23254,2.23287,8000000.0
2008-11-13 11:37:00,2.23299,2.23299,2.23257,2.23261,8000000.0
2008-11-13 11:38:00,2.23258,2.23258,2.2324,2.23242,9000000.0
2008-11-13 11:39:00,2.23175,2.23235,2.23173,2.23235,9000000.0
2008-11-13 11:40:00,2.23228,2.23236,2.23197,2.23209,11000000.0
2008-11-13 11:41:00,2.23231,2.23417,2.23231,2.23373,11000000.0
2008-11-13 11:42:00,2.23419,2.23419,2.23237,2.23389,11000000.0
2008-11-13 11:43:00,2.23434,2.23448,2.23428,2.23431,7000000.0
2008-11-13 11:44:00,2.23506,2.23506,2.23474,2.23485,7000000.0
2008-11-13 11:45:00,2.23468,2.23479,2.23412,2.23444,11000000.0
2008-11-13 11:46:00,2.23447,2.23447,2.23261,2.23261,7000000.0
2008-11-13 11:47:00,2.2324,2.2326,2.2324,2.2326,9000000.0
2008-11-13 11:48:00,2.2329,2.23302,2.23183,2.23183,10000000.0
2008-11-13 11:49:00,2.23258,2.23486,2.23258,2.23486,7000000.0
2008-11-13 11:50:00,2.23599,2.23607,2.2359,2.236,7000000.0
2008-11-13 11:51:00,2.23474,2.23505,2.2345,2.23505,8000000.0
2008-11-13 11:52:00,2.23477,2.23477,2.23403,2.23403,10000000.0
2008-11-13 11:53:00,2.23413,2.23413,2.23396,2.23406,10000000.0
2008-11-13 11:54:00,2.23402,2.23432,2.23397,2.23397,9000000.0
2008-11-13 11:55:00,2.23331,2.23397,2.23325,2.23351,8000000.0
2008-11-13 11:56:00,2.23376,2.23394,2.23327,2.23376,11000000.0
2008-11-13 11:57:00,2.23354,2.23354,2.23312,2.23312,8000000.0
2008-11-13 11:58:00,2.23309,2.23309,2.23232,2.23232,9000000.0
2008-11-13 11:59:00,2.23251,2.23277,2.23177,2.23177,7000000.0
2008-11-13 12:00:00,2.23175,2.23204,2.23175,2.23204,7000000.0
2008-11-13 12:01:00,2.23232,2.23244,2.23218,2.23225,10000000.0
2008-11-13 12:02:00,2.23302,2.23496,2.23302,2.23496,10000000.0
2008-11-13 12:03:00,2.2329,2.2329,2.23198,2.23221,7000000.0
2008-11-13 12:04:00,2.23256,2.23256,2.23162,2.23216,9000000.0
2008-11-13 12:05:00,2.23172,2.2323,2.23172,2.23229,11000000.0
2008-11-13 12:06:00,2.23269,2.23327,2.23269,2.23314,7000000.0
2008-11-13 12:07:00,2.23358,2.2345,2.23358,2.2345,7000000.0
2008-11-13 12:08:00,2.23611,2.23633,2.2357,2.23574,9000000.0
2008-11-13 12:09:00,2.23503,2.2353,2.23473,2.23473,8000000.0
2008-11-13 12:10:00,2.23465,2.2348,2.23461,2.23461,8000000.0
2008-11-13 12:11:00,2.23413,2.23413,2.23384,2.23402,7000000.0
2008-11-13 12:12:00,2.2335,2.23426,2.2335,2.23426,7000000.0
2008-11-13 12:13:00,2.23412,2.23417,2.23372,2.23412,10000000.0
2008-11-13 12:14:00,2.23395,2.23435,2.23395,2.23435,8000000.0
2008-11-13 12:15:00,2.23408,2.23471,2.23408,2.23471,8000000.0
2008-11-13 12:16:00,2.23486,2.235,2.23366,2.23366,8000000.0
2008-11-13 12:17:00,2.23123,2.23274,2.23123,2.23243,8000000.0
2008-11-13 12:18:00,2.23258,2.23258,2.23202,2.23202,11000000.0
2008-11-13 12:19:00,2.23189,2.23189,2.23108,2.23108,9000000.0
2008-11-13 12:20:00,2.23162,2.23805,2.23162,2.23805,10000000.0
2008-11-13 12:21:00,2.2381,2.2397,2.2378,2.2378,7000000.0
2008-11-13 12:22:00,2.24035,2.24162,2.23949,2.23949,8000000.0
2008-11-13 12:23:00,2.23893,2.24151,2.23893,2.24151,7000000.0
2008-11-13 12:24:00,2.24237,2.24366,2.24237,2.24366,7000000.0
2008-11-13 12:25:00,2.24348,2.24597,2.24329,2.24597,9000000.0
2008-11-13 12:26:00,2.24654,2.24659,2.24465,2.24465,8000000.0
2008-11-13 12:27:00,2.24517,2.24555,2.24489,2.24494,10000000.0
2008-11-13 12:28:00,2.24461,2.24502,2.24461,2.24502,9000000.0
2008-11-13 12:29:00,2.24509,2.24509,2.24466,2.24483,9000000.0
2008-11-13 12:30:00,2.24242,2.24242,2.24144,2.24145,7000000.0
2008-11-13 12:31:00,2.24175,2.24379,2.24175,2.24379,11000000.0
2008-11-13 12:32:00,2.24401,2.24488,2.24401,2.24488,7000000.0
2008-11-13 12:33:00,2.24557,2.24578,2.24557,2.24568,7000000.0
2008-11-13 12:34:00,2.24634,2.24654,2.24536,2.24536,7000000.0
2008-11-13 12:35:00,2.2453,2.24537,2.24496,2.24496,8000000.0
2008-11-13 12:36:00,2.24476,2.24476,2.24444,2.24444,8000000.0
2008-11-13 12:37:00,2.24453,2.24461,2.24412,2.24412,9000000.0
2008-11-13 12:38:00,2.24402,2.24404,2.24376,2.244,8000000.0
2008-11-13 12:39:00,2.24424,2.24424,2.24356,2.2437,9000000.0
2008-11-13 12:40:00,2.24372,2.24737,2.24372,2.24737,7000000.0
2008-11-13 12:41:00,2.24809,2.2511,2.24809,2.2511,8000000.0
2008-11-13 12:42:00,2.25225,2.25248,2.25203,2.25236,9000000.0
2008-11-13 12:43:00,2.25168,2.25168,2.25109,2.25124,9000000.0
2008-11-13 12:44:00,2.25183,2.25372,2.25183,2.25372,8000000.0
2008-11-13 12:45:00,2.25261,2.25261,2.25058,2.25058,10000000.0
2008-11-13 12:46:00,2.25105,2.2515,2.25034,2.25034,9000000.0
2008-11-13 12:47:00,2.24937,2.24955,2.24891,2.24894,10000000.0
2008-11-13 12:48:00,2.24859,2.24859,2.2472,2.2472,11000000.0
2008-11-13 12:49:00,2.24794,2.24818,2.24794,2.24802,7000000.0
2008-11-13 12:50:00,2.24778,2.24869,2.24772,2.24859,7000000.0
2008-11-13 12:51:00,2.24827,2.24848,2.24762,2.24762,8000000.0
2008-11-13 12:52:00,2.24759,2.24773,2.24742,2.24747,11000000.0
2008-11-13 12:53:00,2.24737,2.24737,2.24674,2.24708,8000000.0
2008-11-13 12:54:00,2.24714,2.24772,2.24714,2.24772,7000000.0
2008-11-13 12:55:00,2.24762,2.24809,2.24705,2.24705,8000000.0
2008-11-13 12:56:00,2.24587,2.24587,2.24498,2.24518,7000000.0
2008-11-13 12:57:00,2.24513,2.24513,2.24468,2.24468,7000000.0
2008-11-13 12:58:00,2.24401,2.24401,2.24335,2.24372,8000000.0
2008-11-13 12:59:00,2.24441,2.24467,2.24409,2.24413,7000000.0
2008-11-13 13:00:00,2.24364,2.24371,2.24338,2.24338,8000000.0
2008-11-13 13:01:00,2.24319,2.24376,2.24319,2.24352,8000000.0
2008-11-13 13:02:00,2.24367,2.24419,2.24367,2.24412,7000000.0
2008-11-13 13:03:00,2.24499,2.2471,2.24499,2.2471,8000000.0
2008-11-13 13:04:00,2.24657,2.24714,2.24632,2.24714,7000000.0
2008-11-13 13:05:00,2.24716,2.2477,2.24716,2.24756,8000000.0
2008-11-13 13:06:00,2.24795,2.25042,2.24782,2.25042,7000000.0
2008-11-13 13:07:00,2.25119,2.25171,2.25119,2.25171,7000000.0
2008-11-13 13:08:00,2.25098,2.25098,2.24992,2.24992,10000000.0
2008-11-13 13:09:00,2.24984,2.2504,2.24984,2.2504,7000000.0
2008-11-13 13:10:00,2.25062,2.25121,2.25048,2.25121,9000000.0
2008-11-13 13:11:00,2.24906,2.24906,2.24628,2.24628,8000000.0
2008-11-13 13:12:00,2.24486,2.24619,2.24477,2.24619,8000000.0
2008-11-13 13:13:00,2.24724,2.24842,2.24724,2.24784,9000000.0
2008-11-13 13:14:00,2.24815,2.24859,2.24722,2.24722,7000000.0
2008-11-13 13:15:00,2.24755,2.24755,2.24469,2.24488,8000000.0
2008-11-13 13:16:00,2.2455,2.2455,2.24427,2.24506,8000000.0
2008-11-13 13:17:00,2.24543,2.24691,2.24543,2.24691,9000000.0
2008-11-13 13:18:00,2.247,2.247,2.24498,2.24498,10000000.0
2008-11-13 13:19:00,2.24464,2.24464,2.24106,2.24124,8000000.0
2008-11-13 13:20:00,2.24063,2.24077,2.23993,2.23995,8000000.0
2008-11-13 13:21:00,2.24042,2.24264,2.24042,2.24264,7000000.0
2008-11-13 13:22:00,2.24223,2.24223,2.24167,2.24193,11000000.0
2008-11-13 13:23:00,2.2416,2.2416,2.24125,2.24138,8000000.0
2008-11-13 13:24:00,2.24127,2.24156,2.24127,2.24156,7000000.0
2008-11-13 13:25:00,2.24166,2.24318,2.24166,2.24318,11000000.0
2008-11-13 13:26:00,2.24437,2.24494,2.24437,2.24478,10000000.0
2008-11-13 13:27:00,2.24466,2.24466,2.2444,2.2444,8000000.0
2008-11-13 13:28:00,2.24296,2.2438,2.24296,2.24361,21000000.0
2008-11-13 13:29:00,2.24344,2.24432,2.24344,2.24403,17000000.0
2008-11-13 13:30:00,2.24347,2.24395,2.24283,2.24381,7000000.0
2008-11-13 13:31:00,2.244,2.24438,2.24396,2.24411,9000000.0
2008-11-13 13:32:00,2.24407,2.24427,2.24397,2.24427,14000000.0
2008-11-13 13:33:00,2.24444,2.24444,2.24366,2.24395,14000000.0
2008-11-13 13:34:00,2.24341,2.24341,2.24257,2.24292,31000000.0
2008-11-13 13:35:00,2.24308,2.24308,2.24118,2.24118,17000000.0
2008-11-13 13:36:00,2.24183,2.24255,2.24163,2.24187,24000000.0
2008-11-13 13:37:00,2.24197,2.24201,2.24157,2.24163,10000000.0
2008-11-13 13:38:00,2.24168,2.24184,2.24144,2.24184,18000000.0
2008-11-13 13:39:00,2.24167,2.24167,2.24141,2.24141,15000000.0
2008-11-13 13:40:00,2.24129,2.24129,2.24067,2.24067,29000000.0
2008-11-13 13:41:00,2.24071,2.24126,2.24051,2.24126,13000000.0
2008-11-13 13:42:00,2.24281,2.24423,2.24281,2.24423,8000000.0
2008-11-13 13:43:00,2.24481,2.24523,2.24481,2.24498,10000000.0
2008-11-13 13:44:00,2.24508,2.2466,2.24508,2.2466,26000000.0
2008-11-13 13:45:00,2.24653,2.24675,2.24652,2.24652,22000000.0
2008-11-13 13:46:00,2.24636,2.24698,2.24636,2.24654,19000000.0
2008-11-13 13:47:00,2.24597,2.24601,2.2453,2.2455,17000000.0
2008-11-13 13:48:00,2.24553,2.24592,2.24553,2.24587,22000000.0
2008-11-13 13:49:00,2.24604,2.24625,2.24604,2.24625,24000000.0
2008-11-13 13:50:00,2.24627,2.24652,2.24627,2.24634,15000000.0
2008-11-13 13:51:00,2.24638,2.24726,2.24638,2.24726,22000000.0
2008-11-13 13:52:00,2.24692,2.24692,2.24635,2.24635,32000000.0
2008-11-13 13:53:00,2.24584,2.24618,2.24555,2.24618,28000000.0
2008-11-13 13:54:00,2.249,2.2497,2.24872,2.2497,31000000.0
2008-11-13 13:55:00,2.24988,2.24988,2.24881,2.24908,20000000.0
2008-11-13 13:56:00,2.24885,2.24885,2.24778,2.2479,24000000.0
2008-11-13 13:57:00,2.24773,2.24793,2.24773,2.24793,34000000.0
2008-11-13 13:58:00,2.24811,2.24811,2.24784,2.24803,16000000.0
2008-11-13 13:59:00,2.24829,2.24829,2.24768,2.24818,30000000.0
2008-11-13 14:00:00,2.24853,2.24969,2.24825,2.24969,39000000.0
2008-11-13 14:01:00,2.25006,2.25006,2.24789,2.24819,30000000.0
2008-11-13 14:02:00,2.2476,2.24784,2.24652,2.24652,19000000.0
2008-11-13 14:03:00,2.24725,2.24763,2.24688,2.24722,23000000.0
2008-11-13 14:04:00,2.24687,2.24687,2.24465,2.24561,33000000.0
2008-11-13 14:05:00,2.24592,2.2464,2.24536,2.24578,28000000.0
2008-11-13 14:06:00,2.24603,2.24663,2.24559,2.24559,31000000.0
2008-11-13 14:07:00,2.24604,2.24722,2.24524,2.24524,31000000.0
2008-11-13 14:08:00,2.2444,2.24547,2.2444,2.24525,27000000.0
2008-11-13 14:09:00,2.24534,2.24614,2.24505,2.24604,27000000.0
2008-11-13 14:10:00,2.24631,2.24636,2.24602,2.24602,24000000.0
2008-11-13 14:11:00,2.24542,2.24542,2.24467,2.24472,21000000.0
2008-11-13 14:12:00,2.24667,2.24946,2.24667,2.24946,22000000.0
2008-11-13 14:13:00,2.25099,2.25373,2.25099,2.25366,13000000.0
2008-11-13 14:14:00,2.25397,2.25516,2.25397,2.25516,21000000.0
2008-11-13 14:15:00,2.25498,2.25542,2.25496,2.25516,25000000.0
2008-11-13 14:16:00,2.25494,2.25642,2.25494,2.25642,26000000.0
2008-11-13 14:17:00,2.25594,2.25594,2.25482,2.25482,32000000.0
2008-11-13 14:18:00,2.25451,2.25459,2.254,2.254,27000000.0
2008-11-13 14:19:00,2.25365,2.25365,2.25334,2.25336,35000000.0
2008-11-13 14:20:00,2.25311,2.25402,2.25076,2.25076,32000000.0
2008-11-13 14:21:00,2.25185,2.25511,2.25185,2.25502,39000000.0
2008-11-13 14:22:00,2.25416,2.25416,2.25203,2.25203,22000000.0
2008-11-13 14:23:00,2.25192,2.25197,2.24962,2.25034,40000000.0
2008-11-13 14:24:00,2.2502,2.2509,2.2502,2.2509,10000000.0
2008-11-13 14:25:00,2.2508,2.25081,2.25018,2.25025,35000000.0
2008-11-13 14:26:00,2.25073,2.25242,2.25073,2.25242,18000000.0
2008-11-13 14:27:00,2.25135,2.25465,2.25135,2.25426,28000000.0
2008-11-13 14:28:00,2.25386,2.25428,2.2529,2.2529,21000000.0
2008-11-13 14:29:00,2.25275,2.25449,2.25264,2.25449,16000000.0
2008-11-13 14:30:00,2.25412,2.25412,2.25301,2.25301,25000000.0
2008-11-13 14:31:00,2.25264,2.25313,2.25264,2.25313,26000000.0
2008-11-13 14:32:00,2.25385,2.2553,2.25381,2.2553,32000000.0
2008-11-13 14:33:00,2.25589,2.25621,2.25488,2.25488,20000000.0
2008-11-13 14:34:00,2.25405,2.25405,2.25345,2.2535,25000000.0
2008-11-13 14:35:00,2.25396,2.2542,2.25318,2.25333,23000000.0
2008-11-13 14:36:00,2.25383,2.25655,2.25383,2.25655,11000000.0
2008-11-13 14:37:00,2.25684,2.25715,2.25675,2.25715,41000000.0
2008-11-13 14:38:00,2.25724,2.25724,2.25588,2.25607,54000000.0
2008-11-13 14:39:00,2.25608,2.25608,2.25342,2.25342,36000000.0
2008-11-13 14:40:00,2.25219,2.25406,2.25219,2.2535,36000000.0
2008-11-13 14:41:00,2.25583,2.25873,2.25583,2.25757,41000000.0
2008-11-13 14:42:00,2.25726,2.25776,2.25703,2.25703,19000000.0
2008-11-13 14:43:00,2.25534,2.25534,2.25492,2.25509,20000000.0
2008-11-13 14:44:00,2.25487,2.25534,2.25487,2.25524,25000000.0
2008-11-13 14:45:00,2.25621,2.25735,2.25621,2.25708,33000000.0
2008-11-13 14:46:00,2.25658,2.25703,2.25527,2.25527,11000000.0
2008-11-13 14:47:00,2.25441,2.25441,2.2537,2.25372,7000000.0
2008-11-13 14:48:00,2.25344,2.25376,2.25325,2.25376,21000000.0
2008-11-13 14:49:00,2.25327,2.25327,2.25268,2.25268,32000000.0
2008-11-13 14:50:00,2.25271,2.25271,2.25229,2.25262,33000000.0
2008-11-13 14:51:00,2.25266,2.25266,2.25243,2.25243,37000000.0
2008-11-13 14:52:00,2.25183,2.25189,2.25183,2.25184,17000000.0
2008-11-13 14:53:00,2.25158,2.25158,2.25028,2.25041,22000000.0
2008-11-13 14:54:00,2.24978,2.25097,2.24916,2.25097,17000000.0
2008-11-13 14:55:00,2.25161,2.25184,2.25161,2.25173,7000000.0
2008-11-13 14:56:00,2.25161,2.25261,2.25161,2.25261,21000000.0
2008-11-13 14:57:00,2.25326,2.25476,2.25326,2.25476,12000000.0
2008-11-13 14:58:00,2.25474,2.25541,2.25457,2.25541,31000000.0
2008-11-13 14:59:00,2.25571,2.25578,2.255,2.255,20000000.0
2008-11-13 15:00:00,2.25583,2.25614,2.25432,2.25461,32000000.0
2008-11-13 15:01:00,2.25455,2.25455,2.25383,2.25383,14000000.0
2008-11-13 15:02:00,2.25368,2.25381,2.25305,2.25319,26000000.0
2008-11-13 15:03:00,2.25336,2.25482,2.25336,2.25482,30000000.0
2008-11-13 15:04:00,2.25342,2.25355,2.25297,2.25344,29000000.0
2008-11-13 15:05:00,2.25284,2.25284,2.25187,2.25241,28000000.0
2008-11-13 15:06:00,2.25249,2.25259,2.25097,2.25097,16000000.0
2008-11-13 15:07:00,2.25064,2.25218,2.25064,2.25218,26000000.0
2008-11-13 15:08:00,2.25071,2.25071,2.24989,2.24989,25000000.0
2008-11-13 15:09:00,2.2504,2.25153,2.2504,2.25153,34000000.0
2008-11-13 15:10:00,2.25159,2.25254,2.25159,2.25233,36000000.0
2008-11-13 15:11:00,2.25195,2.25242,2.25195,2.25242,27000000.0
2008-11-13 15:12:00,2.25175,2.25229,2.24867,2.24903,26000000.0
2008-11-13 15:13:00,2.25045,2.25045,2.24928,2.24928,41000000.0
2008-11-13 15:14:00,2.24972,2.25143,2.24972,2.25143,30000000.0
2008-11-13 15:15:00,2.25146,2.2518,2.25146,2.25166,21000000.0
2008-11-13 15:16:00,2.25246,2.25382,2.25246,2.25382,9000000.0
2008-11-13 15:17:00,2.25407,2.25491,2.25407,2.25468,26000000.0
2008-11-13 15:18:00,2.25492,2.25492,2.2544,2.2544,10000000.0
2008-11-13 15:19:00,2.25455,2.25466,2.25425,2.25425,16000000.0
2008-11-13 15:20:00,2.25396,2.25446,2.25396,2.25442,20000000.0
2008-11-13 15:21:00,2.2547,2.25497,2.2547,2.25497,12000000.0
2008-11-13 15:22:00,2.25491,2.25491,2.25288,2.25288,22000000.0
2008-11-13 15:23:00,2.25302,2.25339,2.25197,2.25257,36000000.0
2008-11-13 15:24:00,2.25241,2.25344,2.2522,2.2522,20000000.0
2008-11-13 15:25:00,2.25324,2.25361,2.25324,2.2533,14000000.0
2008-11-13 15:26:00,2.25334,2.25339,2.25323,2.25328,40000000.0
2008-11-13 15:27:00,2.25382,2.25495,2.25324,2.25495,32000000.0
2008-11-13 15:28:00,2.255,2.25568,2.255,2.25568,55000000.0
2008-11-13 15:29:00,2.25567,2.25567,2.25043,2.25043,47000000.0
2008-11-13 15:30:00,2.25038,2.25469,2.25038,2.25411,71000000.0
2008-11-13 15:31:00,2.25316,2.25474,2.25144,2.25319,58000000.0
2008-11-13 15:32:00,2.25287,2.25391,2.25287,2.25391,25000000.0
2008-11-13 15:33:00,2.25414,2.25439,2.25414,2.25439,32000000.0
2008-11-13 15:34:00,2.25452,2.25511,2.25428,2.25428,22000000.0
2008-11-13 15:35:00,2.25241,2.25272,2.25175,2.25202,30000000.0
2008-11-13 15:36:00,2.25171,2.25171,2.25022,2.25146,23000000.0
2008-11-13 15:37:00,2.25053,2.25053,2.25002,2.2504,24000000.0
2008-11-13 15:38:00,2.25058,2.2523,2.25058,2.2523,61000000.0
2008-11-13 15:39:00,2.25232,2.25232,2.25095,2.25095,40000000.0
2008-11-13 15:40:00,2.25089,2.25193,2.25034,2.25193,37000000.0
2008-11-13 15:41:00,2.25218,2.25254,2.25218,2.25252,43000000.0
2008-11-13 15:42:00,2.25309,2.25438,2.25274,2.25415,41000000.0
2008-11-13 15:43:00,2.25449,2.25449,2.25401,2.25439,30000000.0
2008-11-13 15:44:00,2.25403,2.25403,2.25354,2.25394,29000000.0
2008-11-13 15:45:00,2.25435,2.25435,2.25399,2.25419,36000000.0
2008-11-13 15:46:00,2.25446,2.25446,2.25421,2.25431,24000000.0
2008-11-13 15:47:00,2.2541,2.25414,2.25381,2.25392,31000000.0
2008-11-13 15:48:00,2.25351,2.2537,2.25301,2.25301,33000000.0
2008-11-13 15:49:00,2.25264,2.25264,2.25219,2.25219,25000000.0
2008-11-13 15:50:00,2.25157,2.25188,2.25142,2.25188,11000000.0
2008-11-13 15:51:00,2.25238,2.25242,2.25173,2.25181,37000000.0
2008-11-13 15:52:00,2.25031,2.25066,2.24994,2.24994,23000000.0
2008-11-13 15:53:00,2.2487,2.2489,2.24842,2.2489,15000000.0
2008-11-13 15:54:00,2.25086,2.25137,2.2505,2.2505,26000000.0
2008-11-13 15:55:00,2.25169,2.25169,2.25093,2.25118,33000000.0
2008-11-13 15:56:00,2.25143,2.25146,2.2507,2.2507,36000000.0
2008-11-13 15:57:00,2.25054,2.25084,2.2497,2.25036,34000000.0
2008-11-13 15:58:00,2.25039,2.25322,2.2502,2.25322,24000000.0
2008-11-13 15:59:00,2.25196,2.25221,2.25154,2.25203,23000000.0
2008-11-13 16:00:00,2.25138,2.25196,2.25013,2.25078,51000000.0
2008-11-13 16:01:00,2.24955,2.25112,2.24911,2.25112,31000000.0
2008-11-13 16:02:00,2.25098,2.25189,2.25044,2.25189,29000000.0
2008-11-13 16:03:00,2.2518,2.25271,2.2518,2.25271,51000000.0
2008-11-13 16:04:00,2.2525,2.2525,2.24957,2.24967,38000000.0
2008-11-13 16:05:00,2.24853,2.24853,2.24779,2.24797,37000000.0
2008-11-13 16:06:00,2.24754,2.24816,2.24754,2.24806,33000000.0
2008-11-13 16:07:00,2.24817,2.24817,2.24557,2.24628,37000000.0
2008-11-13 16:08:00,2.24637,2.24637,2.24565,2.24565,37000000.0
2008-11-13 16:09:00,2.24514,2.2455,2.24453,2.24547,44000000.0
2008-11-13 16:10:00,2.24582,2.24582,2.24483,2.24483,41000000.0
2008-11-13 16:11:00,2.24523,2.24558,2.24522,2.24525,27000000.0
2008-11-13 16:12:00,2.24491,2.24491,2.24444,2.24462,22000000.0
2008-11-13 16:13:00,2.24498,2.24535,2.24498,2.24535,38000000.0
2008-11-13 16:14:00,2.24534,2.24534,2.24347,2.24454,41000000.0
2008-11-13 16:15:00,2.24484,2.24545,2.24358,2.24377,42000000.0
2008-11-13 16:16:00,2.24248,2.24387,2.242,2.24387,45000000.0
2008-11-13 16:17:00,2.244,2.24473,2.244,2.24467,22000000.0
2008-11-13 16:18:00,2.24479,2.24491,2.24467,2.24491,49000000.0
2008-11-13 16:19:00,2.24499,2.24499,2.2447,2.2447,27000000.0
2008-11-13 16:20:00,2.24466,2.24493,2.24389,2.24389,52000000.0
2008-11-13 16:21:00,2.24399,2.24436,2.24376,2.24436,37000000.0
2008-11-13 16:22:00,2.2446,2.24476,2.24455,2.24475,50000000.0
2008-11-13 16:23:00,2.24419,2.24441,2.24378,2.24441,48000000.0
2008-11-13 16:24:00,2.24292,2.24292,2.24237,2.24266,44000000.0
2008-11-13 16:25:00,2.24337,2.24363,2.24337,2.24363,28000000.0
2008-11-13 16:26:00,2.24386,2.24417,2.24386,2.24417,41000000.0
2008-11-13 16:27:00,2.24437,2.24437,2.24317,2.24366,46000000.0
2008-11-13 16:28:00,2.24355,2.24436,2.24355,2.24387,34000000.0
2008-11-13 16:29:00,2.24417,2.24456,2.24417,2.24456,24000000.0
2008-11-13 16:30:00,2.24446,2.24546,2.24446,2.24482,43000000.0
2008-11-13 16:31:00,2.24473,2.24473,2.24109,2.24109,36000000.0
2008-11-13 16:32:00,2.2389,2.2389,2.23814,2.23869,34000000.0
2008-11-13 16:33:00,2.23849,2.23849,2.23729,2.23765,41000000.0
2008-11-13 16:34:00,2.23775,2.23894,2.23775,2.23845,29000000.0
2008-11-13 16:35:00,2.23962,2.23962,2.2379,2.23918,53000000.0
2008-11-13 16:36:00,2.23931,2.23931,2.23833,2.23833,43000000.0
2008-11-13 16:37:00,2.23888,2.24212,2.23869,2.24212,56000000.0
2008-11-13 16:38:00,2.24327,2.24352,2.24235,2.24277,34000000.0
2008-11-13 16:39:00,2.24271,2.24432,2.24252,2.24432,43000000.0
2008-11-13 16:40:00,2.2455,2.24676,2.2455,2.24621,63000000.0
2008-11-13 16:41:00,2.24554,2.24566,2.24379,2.24562,44000000.0
2008-11-13 16:42:00,2.24505,2.24584,2.24409,2.24503,57000000.0
2008-11-13 16:43:00,2.24475,2.24475,2.24379,2.24414,20000000.0
2008-11-13 16:44:00,2.24412,2.24553,2.24412,2.24553,34000000.0
2008-11-13 16:45:00,2.24471,2.24497,2.24335,2.2438,41000000.0
2008-11-13 16:46:00,2.24363,2.244,2.24325,2.24366,59000000.0
2008-11-13 16:47:00,2.24468,2.24554,2.24468,2.24554,55000000.0
2008-11-13 16:48:00,2.24588,2.24619,2.2449,2.2449,46000000.0
2008-11-13 16:49:00,2.24463,2.24565,2.24463,2.24565,35000000.0
2008-11-13 16:50:00,2.24551,2.24551,2.24493,2.24496,45000000.0
2008-11-13 16:51:00,2.24527,2.24536,2.24442,2.2448,30000000.0
2008-11-13 16:52:00,2.24462,2.24462,2.24373,2.24426,30000000.0
2008-11-13 16:53:00,2.24605,2.24706,2.24573,2.24706,19000000.0
2008-11-13 16:54:00,2.24773,2.24856,2.24762,2.24856,18000000.0
2008-11-13 16:55:00,2.24827,2.24827,2.24329,2.24329,40000000.0
2008-11-13 16:56:00,2.24379,2.24457,2.24379,2.24457,37000000.0
2008-11-13 16:57:00,2.24548,2.24787,2.24434,2.24787,17000000.0
2008-11-13 16:58:00,2.24739,2.24739,2.24575,2.24579,45000000.0
2008-11-13 16:59:00,2.24568,2.24759,2.2444,2.2444,39000000.0
2008-11-13 17:00:00,2.24452,2.24452,2.24398,2.24398,47000000.0
2008-11-13 17:01:00,2.24445,2.24489,2.24445,2.24486,26000000.0
2008-11-13 17:02:00,2.24263,2.24263,2.24124,2.24148,33000000.0
2008-11-13 17:03:00,2.24219,2.24309,2.24203,2.24309,33000000.0
2008-11-13 17:04:00,2.24311,2.24381,2.24281,2.24381,37000000.0
2008-11-13 17:05:00,2.24419,2.24419,2.24132,2.24132,35000000.0
2008-11-13 17:06:00,2.24075,2.24095,2.2402,2.24095,46000000.0
2008-11-13 17:07:00,2.24146,2.24164,2.23931,2.23952,33000000.0
2008-11-13 17:08:00,2.2395,2.2405,2.2395,2.2405,45000000.0
2008-11-13 17:09:00,2.24126,2.24329,2.24126,2.24329,47000000.0
2008-11-13 17:10:00,2.24233,2.24317,2.24233,2.24274,36000000.0
2008-11-13 17:11:00,2.24096,2.24096,2.2404,2.24041,44000000.0
2008-11-13 17:12:00,2.24055,2.24135,2.24041,2.24041,23000000.0
2008-11-13 17:13:00,2.23932,2.24113,2.23932,2.24113,35000000.0
2008-11-13 17:14:00,2.24052,2.24068,2.23941,2.24068,27000000.0
2008-11-13 17:15:00,2.24088,2.24088,2.24004,2.24046,26000000.0
2008-11-13 17:16:00,2.23998,2.23998,2.23903,2.23903,27000000.0
2008-11-13 17:17:00,2.23769,2.23867,2.23763,2.23763,38000000.0
2008-11-13 17:18:00,2.23777,2.23884,2.23702,2.23702,29000000.0
2008-11-13 17:19:00,2.23687,2.23853,2.23687,2.23853,19000000.0
2008-11-13 17:20:00,2.23917,2.23947,2.23845,2.23845,29000000.0
2008-11-13 17:21:00,2.23805,2.23825,2.23662,2.23662,26000000.0
2008-11-13 17:22:00,2.2362,2.23889,2.2362,2.23817,30000000.0
2008-11-13 17:23:00,2.23775,2.23775,2.23482,2.23482,32000000.0
2008-11-13 17:24:00,2.23413,2.23434,2.23398,2.23434,23000000.0
2008-11-13 17:25:00,2.23517,2.23599,2.23431,2.23462,20000000.0
2008-11-13 17:26:00,2.23477,2.23477,2.23385,2.23385,18000000.0
2008-11-13 17:27:00,2.23492,2.23631,2.23476,2.23631,44000000.0
2008-11-13 17:28:00,2.23734,2.23971,2.23734,2.23971,39000000.0
2008-11-13 17:29:00,2.24022,2.24022,2.23888,2.23888,36000000.0
2008-11-13 17:30:00,2.23848,2.23997,2.23767,2.23938,61000000.0
2008-11-13 17:31:00,2.23892,2.23892,2.2375,2.2375,62000000.0
2008-11-13 17:32:00,2.2383,2.23944,2.23789,2.23944,54000000.0
2008-11-13 17:33:00,2.24045,2.24047,2.23927,2.23927,64000000.0
2008-11-13 17:34:00,2.23887,2.23934,2.23887,2.23927,60000000.0
2008-11-13 17:35:00,2.24149,2.24356,2.24149,2.24297,43000000.0
2008-11-13 17:36:00,2.24227,2.24346,2.24193,2.24346,58000000.0
2008-11-13 17:37:00,2.24249,2.24249,2.24123,2.24166,47000000.0
2008-11-13 17:38:00,2.24076,2.24076,2.23984,2.24012,44000000.0
2008-11-13 17:39:00,2.23963,2.24019,2.23855,2.24019,41000000.0
2008-11-13 17:40:00,2.23937,2.23962,2.23871,2.23871,59000000.0
2008-11-13 17:41:00,2.23724,2.23781,2.23639,2.23639,50000000.0
2008-11-13 17:42:00,2.23693,2.24033,2.23693,2.23873,37000000.0
2008-11-13 17:43:00,2.23619,2.23989,2.23603,2.23989,33000000.0
2008-11-13 17:44:00,2.24129,2.24347,2.24129,2.24347,46000000.0
2008-11-13 17:45:00,2.24459,2.24528,2.24459,2.24468,49000000.0
2008-11-13 17:46:00,2.24377,2.24397,2.2431,2.2431,56000000.0
2008-11-13 17:47:00,2.24359,2.24624,2.24359,2.24624,65000000.0
2008-11-13 17:48:00,2.24634,2.24664,2.24558,2.24664,61000000.0
2008-11-13 17:49:00,2.24697,2.24939,2.24697,2.24939,72000000.0
2008-11-13 17:50:00,2.25005,2.25005,2.24907,2.24916,53000000.0
2008-11-13 17:51:00,2.24894,2.24989,2.24867,2.24989,54000000.0
2008-11-13 17:52:00,2.25155,2.25266,2.25155,2.25266,51000000.0
2008-11-13 17:53:00,2.2532,2.25361,2.25138,2.25219,42000000.0
2008-11-13 17:54:00,2.25,2.25,2.24757,2.24785,32000000.0
2008-11-13 17:55:00,2.24844,2.25006,2.24839,2.24839,32000000.0
2008-11-13 17:56:00,2.24797,2.24911,2.2471,2.24911,47000000.0
2008-11-13 17:57:00,2.24977,2.24977,2.24895,2.24895,34000000.0
2008-11-13 17:58:00,2.24844,2.2504,2.24844,2.24939,44000000.0
2008-11-13 17:59:00,2.25001,2.25429,2.25001,2.25429,39000000.0
2008-11-13 18:00:00,2.25466,2.25561,2.25113,2.25113,32000000.0
2008-11-13 18:01:00,2.24986,2.24986,2.24456,2.24456,52000000.0
2008-11-13 18:02:00,2.24345,2.24559,2.24345,2.24559,30000000.0
2008-11-13 18:03:00,2.24628,2.24696,2.24607,2.24619,38000000.0
2008-11-13 18:04:00,2.24609,2.2472,2.24609,2.2472,38000000.0
2008-11-13 18:05:00,2.24745,2.25235,2.24745,2.25235,36000000.0
2008-11-13 18:06:00,2.25383,2.25476,2.25383,2.2546,32000000.0
2008-11-13 18:07:00,2.25517,2.25634,2.2551,2.25634,38000000.0
2008-11-13 18:08:00,2.25596,2.25596,2.25445,2.25445,56000000.0
2008-11-13 18:09:00,2.25385,2.25545,2.25385,2.25545,34000000.0
2008-11-13 18:10:00,2.25556,2.25579,2.25445,2.25445,26000000.0
2008-11-13 18:11:00,2.25416,2.25429,2.25336,2.25336,34000000.0
2008-11-13 18:12:00,2.25382,2.25645,2.25382,2.25645,24000000.0
2008-11-13 18:13:00,2.25608,2.2563,2.25315,2.25315,30000000.0
2008-11-13 18:14:00,2.25243,2.25243,2.24871,2.25087,22000000.0
2008-11-13 18:15:00,2.25009,2.25044,2.24964,2.25015,21000000.0
2008-11-13 18:16:00,2.25103,2.25315,2.25103,2.25315,66000000.0
2008-11-13 18:17:00,2.25327,2.25339,2.25318,2.25331,60000000.0
2008-11-13 18:18:00,2.25239,2.25378,2.25178,2.25178,33000000.0
2008-11-13 18:19:00,2.25155,2.25443,2.25122,2.25443,46000000.0
2008-11-13 18:20:00,2.25268,2.25369,2.25231,2.25241,61000000.0
2008-11-13 18:21:00,2.25221,2.25221,2.25172,2.25178,37000000.0
2008-11-13 18:22:00,2.25272,2.25272,2.25237,2.25261,49000000.0
2008-11-13 18:23:00,2.25258,2.25258,2.24922,2.25048,34000000.0
2008-11-13 18:24:00,2.25132,2.25132,2.24745,2.24934,47000000.0
2008-11-13 18:25:00,2.2473,2.24881,2.24591,2.24881,31000000.0
2008-11-13 18:26:00,2.24858,2.25059,2.24858,2.24976,43000000.0
2008-11-13 18:27:00,2.25208,2.25361,2.25208,2.25338,35000000.0
2008-11-13 18:28:00,2.25247,2.25247,2.24995,2.24995,18000000.0
2008-11-13 18:29:00,2.24932,2.25061,2.24932,2.25061,24000000.0
2008-11-13 18:30:00,2.25004,2.25044,2.24819,2.24977,32000000.0
2008-11-13 18:31:00,2.24972,2.24973,2.24944,2.24973,46000000.0
2008-11-13 18:32:00,2.2492,2.25029,2.2492,2.25029,55000000.0
2008-11-13 18:33:00,2.25114,2.25199,2.25018,2.25018,29000000.0
2008-11-13 18:34:00,2.25015,2.25015,2.24855,2.24855,32000000.0
2008-11-13 18:35:00,2.24772,2.24824,2.24633,2.24635,47000000.0
2008-11-13 18:36:00,2.24618,2.2463,2.2461,2.2461,65000000.0
2008-11-13 18:37:00,2.24597,2.24654,2.2459,2.24654,63000000.0
2008-11-13 18:38:00,2.24727,2.24903,2.24727,2.24903,61000000.0
2008-11-13 18:39:00,2.24915,2.24985,2.24915,2.24969,37000000.0
2008-11-13 18:40:00,2.25007,2.25086,2.24932,2.25086,52000000.0
2008-11-13 18:41:00,2.25046,2.25046,2.25,2.2501,68000000.0
2008-11-13 18:42:00,2.24956,2.24956,2.24675,2.24675,40000000.0
2008-11-13 18:43:00,2.24615,2.24738,2.24553,2.24738,39000000.0
2008-11-13 18:44:00,2.24891,2.25109,2.24891,2.25109,33000000.0
2008-11-13 18:45:00,2.25143,2.25217,2.25143,2.25217,57000000.0
2008-11-13 18:46:00,2.25136,2.25189,2.2496,2.2496,61000000.0
2008-11-13 18:47:00,2.24943,2.24943,2.24806,2.24806,41000000.0
2008-11-13 18:48:00,2.24797,2.2481,2.24774,2.24806,26000000.0
2008-11-13 18:49:00,2.24843,2.24905,2.24843,2.24905,31000000.0
2008-11-13 18:50:00,2.24908,2.24935,2.24822,2.24822,37000000.0
2008-11-13 18:51:00,2.24774,2.24774,2.24703,2.2475,17000000.0
2008-11-13 18:52:00,2.24712,2.24712,2.24687,2.24696,33000000.0
2008-11-13 18:53:00,2.24642,2.24642,2.24602,2.24605,31000000.0
2008-11-13 18:54:00,2.24583,2.24731,2.24583,2.24731,11000000.0
2008-11-13 18:55:00,2.24754,2.24764,2.24717,2.2476,22000000.0
2008-11-13 18:56:00,2.24639,2.24809,2.24625,2.24775,16000000.0
2008-11-13 18:57:00,2.24743,2.24835,2.24743,2.24835,15000000.0
2008-11-13 18:58:00,2.24837,2.25039,2.24837,2.2497,19000000.0
2008-11-13 18:59:00,2.25033,2.25286,2.25033,2.25286,26000000.0
2008-11-13 19:00:00,2.25333,2.25345,2.25166,2.25272,12000000.0
2008-11-13 19:01:00,2.25257,2.25325,2.25257,2.25278,18000000.0
2008-11-13 19:02:00,2.25099,2.2528,2.25099,2.25253,23000000.0
2008-11-13 19:03:00,2.25296,2.25387,2.25178,2.25178,21000000.0
2008-11-13 19:04:00,2.24971,2.25305,2.24971,2.25144,55000000.0
2008-11-13 19:05:00,2.25117,2.25163,2.2511,2.25156,42000000.0
2008-11-13 19:06:00,2.2519,2.25406,2.2519,2.25355,63000000.0
2008-11-13 19:07:00,2.25343,2.25343,2.25111,2.25111,39000000.0
2008-11-13 19:08:00,2.25128,2.2518,2.25128,2.2518,32000000.0
2008-11-13 19:09:00,2.25243,2.25243,2.25146,2.25146,56000000.0
2008-11-13 19:10:00,2.25105,2.25105,2.25078,2.25091,27000000.0
2008-11-13 19:11:00,2.25084,2.25285,2.25084,2.25285,36000000.0
2008-11-13 19:12:00,2.25294,2.25294,2.25174,2.25174,25000000.0
2008-11-13 19:13:00,2.25048,2.25048,2.24792,2.24792,23000000.0
2008-11-13 19:14:00,2.24832,2.25045,2.24832,2.25045,37000000.0
2008-11-13 19:15:00,2.25073,2.25073,2.24926,2.24926,17000000.0
2008-11-13 19:16:00,2.24879,2.25171,2.24879,2.25171,23000000.0
2008-11-13 19:17:00,2.25185,2.25199,2.25171,2.25199,17000000.0
2008-11-13 19:18:00,2.25238,2.25288,2.25076,2.25082,30000000.0
2008-11-13 19:19:00,2.25128,2.25151,2.25087,2.25151,36000000.0
2008-11-13 19:20:00,2.25156,2.25156,2.25122,2.25122,23000000.0
2008-11-13 19:21:00,2.24952,2.2506,2.24949,2.24949,21000000.0
2008-11-13 19:22:00,2.2497,2.24975,2.24942,2.24967,25000000.0
2008-11-13 19:23:00,2.24886,2.24967,2.24886,2.24962,12000000.0
2008-11-13 19:24:00,2.25063,2.25081,2.25053,2.25056,39000000.0
2008-11-13 19:25:00,2.25072,2.25187,2.25072,2.25187,49000000.0
2008-11-13 19:26:00,2.25187,2.25187,2.25099,2.25127,48000000.0
2008-11-13 19:27:00,2.25207,2.25222,2.25077,2.25077,51000000.0
2008-11-13 19:28:00,2.2508,2.25138,2.25071,2.25138,40000000.0
2008-11-13 19:29:00,2.25164,2.25164,2.25068,2.25068,28000000.0
2008-11-13 19:30:00,2.25068,2.25113,2.25052,2.25052,32000000.0
2008-11-13 19:31:00,2.24996,2.25118,2.24996,2.25012,28000000.0
2008-11-13 19:32:00,2.25061,2.25079,2.25041,2.25048,31000000.0
2008-11-13 19:33:00,2.24976,2.25044,2.24932,2.25044,14000000.0
2008-11-13 19:34:00,2.25082,2.25235,2.25082,2.25156,49000000.0
2008-11-13 19:35:00,2.25179,2.25196,2.25093,2.25093,28000000.0
2008-11-13 19:36:00,2.24997,2.25081,2.24997,2.25033,16000000.0
2008-11-13 19:37:00,2.25047,2.25099,2.25044,2.25099,26000000.0
2008-11-13 19:38:00,2.2509,2.25096,2.25031,2.2506,18000000.0
2008-11-13 19:39:00,2.25076,2.25088,2.25056,2.25065,13000000.0
2008-11-13 19:40:00,2.25066,2.25114,2.25066,2.25085,16000000.0
2008-11-13 19:41:00,2.25061,2.25061,2.24974,2.24989,17000000.0
2008-11-13 19:42:00,2.24988,2.24997,2.24965,2.24982,19000000.0
2008-11-13 19:43:00,2.24977,2.2511,2.24962,2.2511,21000000.0
2008-11-13 19:44:00,2.25032,2.25073,2.25022,2.25073,21000000.0
2008-11-13 19:45:00,2.25208,2.25291,2.25208,2.25241,33000000.0
2008-11-13 19:46:00,2.25261,2.25374,2.25261,2.25374,18000000.0
2008-11-13 19:47:00,2.25382,2.25382,2.25355,2.25364,22000000.0
2008-11-13 19:48:00,2.2534,2.25505,2.25328,2.25505,18000000.0
2008-11-13 19:49:00,2.25454,2.25454,2.25284,2.25284,27000000.0
2008-11-13 19:50:00,2.25283,2.2539,2.25276,2.2537,23000000.0
2008-11-13 19:51:00,2.25563,2.25708,2.25563,2.25671,25000000.0
2008-11-13 19:52:00,2.25418,2.25666,2.25418,2.25666,15000000.0
2008-11-13 19:53:00,2.25671,2.25735,2.256,2.25735,21000000.0
2008-11-13 19:54:00,2.25876,2.25899,2.2575,2.2575,9000000.0
2008-11-13 19:55:00,2.25553,2.25644,2.2555,2.2555,30000000.0
2008-11-13 19:56:00,2.25574,2.25746,2.25574,2.25746,20000000.0
2008-11-13 19:57:00,2.25781,2.25804,2.25767,2.25801,12000000.0
2008-11-13 19:58:00,2.25741,2.25741,2.25682,2.25707,13000000.0
2008-11-13 19:59:00,2.25706,2.25749,2.25706,2.25735,31000000.0
2008-11-13 20:00:00,2.25773,2.25953,2.25773,2.25953,23000000.0
2008-11-13 20:01:00,2.2606,2.26228,2.2606,2.26228,13000000.0
2008-11-13 20:02:00,2.26187,2.26202,2.26166,2.26166,20000000.0
2008-11-13 20:03:00,2.26147,2.26147,2.26018,2.26048,18000000.0
2008-11-13 20:04:00,2.25989,2.26091,2.25989,2.26091,27000000.0
2008-11-13 20:05:00,2.26165,2.26165,2.26056,2.26056,23000000.0
2008-11-13 20:06:00,2.26058,2.26081,2.26046,2.26081,13000000.0
2008-11-13 20:07:00,2.26126,2.26126,2.25655,2.25655,29000000.0
2008-11-13 20:08:00,2.25668,2.25753,2.25668,2.25753,15000000.0
2008-11-13 20:09:00,2.25904,2.25907,2.25474,2.25474,17000000.0
2008-11-13 20:10:00,2.25343,2.25488,2.25343,2.25488,20000000.0
2008-11-13 20:11:00,2.25656,2.25784,2.2563,2.25784,10000000.0
2008-11-13 20:12:00,2.25803,2.25803,2.25556,2.25571,15000000.0
2008-11-13 20:13:00,2.25572,2.25629,2.25558,2.25614,17000000.0
2008-11-13 20:14:00,2.2565,2.25733,2.2565,2.25733,15000000.0
2008-11-13 20:15:00,2.25511,2.25668,2.25511,2.2566,10000000.0
2008-11-13 20:16:00,2.25558,2.25558,2.25417,2.25417,22000000.0
2008-11-13 20:17:00,2.25349,2.25467,2.25349,2.25467,17000000.0
2008-11-13 20:18:00,2.25433,2.25433,2.25161,2.25188,24000000.0
2008-11-13 20:19:00,2.25102,2.25102,2.248,2.248,9000000.0
2008-11-13 20:20:00,2.25089,2.25268,2.25089,2.25268,14000000.0
2008-11-13 20:21:00,2.25366,2.25373,2.25331,2.25373,7000000.0
2008-11-13 20:22:00,2.25388,2.25388,2.25282,2.25282,12000000.0
2008-11-13 20:23:00,2.25304,2.25348,2.25304,2.25348,8000000.0
2008-11-13 20:24:00,2.25322,2.25365,2.25254,2.25254,15000000.0
2008-11-13 20:25:00,2.25251,2.25396,2.25251,2.25396,16000000.0
2008-11-13 20:26:00,2.25473,2.25624,2.25473,2.25624,22000000.0
2008-11-13 20:27:00,2.25691,2.25728,2.25675,2.25675,11000000.0
2008-11-13 20:28:00,2.2562,2.25698,2.25613,2.25684,7000000.0
2008-11-13 20:29:00,2.25666,2.25716,2.25666,2.25711,20000000.0
2008-11-13 20:30:00,2.25715,2.25715,2.25483,2.25483,27000000.0
2008-11-13 20:31:00,2.25532,2.25682,2.25532,2.25682,17000000.0
2008-11-13 20:32:00,2.25698,2.25729,2.25617,2.25617,20000000.0
2008-11-13 20:33:00,2.25581,2.25581,2.25454,2.25455,14000000.0
2008-11-13 20:34:00,2.25485,2.25637,2.25485,2.25551,28000000.0
2008-11-13 20:35:00,2.2556,2.25669,2.2556,2.25669,23000000.0
2008-11-13 20:36:00,2.25577,2.25826,2.25577,2.25826,11000000.0
2008-11-13 20:37:00,2.25744,2.25844,2.25722,2.25844,7000000.0
2008-11-13 20:38:00,2.25916,2.26094,2.25916,2.26094,10000000.0
2008-11-13 20:39:00,2.2577,2.2577,2.25646,2.25647,9000000.0
2008-11-13 20:40:00,2.25559,2.25559,2.25481,2.25548,7000000.0
2008-11-13 20:41:00,2.25578,2.2573,2.25578,2.2573,8000000.0
2008-11-13 20:42:00,2.25802,2.25947,2.25802,2.25947,15000000.0
2008-11-13 20:43:00,2.25964,2.26069,2.25964,2.26069,12000000.0
2008-11-13 20:44:00,2.26126,2.26205,2.25708,2.25708,7000000.0
2008-11-13 20:45:00,2.25613,2.25749,2.25613,2.25733,12000000.0
2008-11-13 20:46:00,2.25754,2.25754,2.2551,2.2551,9000000.0
2008-11-13 20:47:00,2.2545,2.25492,2.25428,2.25492,11000000.0
2008-11-13 20:48:00,2.25489,2.25489,2.25419,2.25486,11000000.0
2008-11-13 20:49:00,2.25547,2.2556,2.25498,2.2556,18000000.0
2008-11-13 20:50:00,2.25626,2.25688,2.25551,2.25551,8000000.0
2008-11-13 20:51:00,2.25584,2.25611,2.25516,2.25532,18000000.0
2008-11-13 20:52:00,2.25631,2.25728,2.25631,2.25726,15000000.0
2008-11-13 20:53:00,2.25797,2.25806,2.25701,2.25707,8000000.0
2008-11-13 20:54:00,2.25784,2.25784,2.25475,2.25475,10000000.0
2008-11-13 20:55:00,2.2553,2.25694,2.2553,2.25693,8000000.0
2008-11-13 20:56:00,2.25689,2.25709,2.25633,2.25633,8000000.0
2008-11-13 20:57:00,2.2564,2.2564,2.25467,2.25467,18000000.0
2008-11-13 20:58:00,2.2538,2.25484,2.25199,2.25199,14000000.0
2008-11-13 20:59:00,2.25291,2.25483,2.25291,2.25483,8000000.0
2008-11-13 21:00:00,2.25493,2.25629,2.25493,2.25629,11000000.0
2008-11-13 21:01:00,2.2564,2.2564,2.25398,2.25494,16000000.0
2008-11-13 21:02:00,2.25494,2.25591,2.25494,2.25575,18000000.0
2008-11-13 21:03:00,2.25573,2.25573,2.25448,2.25448,13000000.0
2008-11-13 21:04:00,2.25486,2.25894,2.25486,2.25894,8000000.0
2008-11-13 21:05:00,2.25786,2.25786,2.25578,2.25639,11000000.0
2008-11-13 21:06:00,2.25647,2.25685,2.25647,2.25673,8000000.0
2008-11-13 21:07:00,2.25621,2.25642,2.25532,2.25532,7000000.0
2008-11-13 21:08:00,2.25502,2.25519,2.25386,2.25386,11000000.0
2008-11-13 21:09:00,2.25359,2.25508,2.25359,2.25508,9000000.0
2008-11-13 21:10:00,2.2541,2.25505,2.2541,2.25463,9000000.0
2008-11-13 21:11:00,2.25463,2.25463,2.25376,2.25422,8000000.0
2008-11-13 21:12:00,2.25456,2.25509,2.25311,2.25474,8000000.0
2008-11-13 21:13:00,2.25452,2.25498,2.25438,2.25498,8000000.0
2008-11-13 21:14:00,2.25417,2.25488,2.25401,2.25488,8000000.0
2008-11-13 21:15:00,2.25464,2.25464,2.25425,2.25441,11000000.0
2008-11-13 21:16:00,2.25479,2.25479,2.25392,2.25398,9000000.0
2008-11-13 21:17:00,2.25396,2.254,2.2532,2.25327,7000000.0
2008-11-13 21:18:00,2.25247,2.25254,2.25202,2.25202,7000000.0
2008-11-13 21:19:00,2.25254,2.2534,2.25254,2.2534,7000000.0
2008-11-13 21:20:00,2.25355,2.25355,2.25144,2.25163,12000000.0
2008-11-13 21:21:00,2.25193,2.25193,2.25079,2.25141,8000000.0
2008-11-13 21:22:00,2.25212,2.2531,2.25212,2.25307,7000000.0
2008-11-13 21:23:00,2.2536,2.25442,2.25353,2.25421,10000000.0
2008-11-13 21:24:00,2.25332,2.25544,2.25332,2.25544,8000000.0
2008-11-13 21:25:00,2.25514,2.25533,2.25379,2.25379,9000000.0
2008-11-13 21:26:00,2.25414,2.25444,2.25311,2.25374,17000000.0
2008-11-13 21:27:00,2.25187,2.25187,2.25008,2.25078,31000000.0
2008-11-13 21:28:00,2.25037,2.25205,2.25037,2.25205,20000000.0
2008-11-13 21:29:00,2.25237,2.25237,2.25104,2.252,11000000.0
2008-11-13 21:30:00,2.25106,2.25106,2.24957,2.24957,9000000.0
2008-11-13 21:31:00,2.25028,2.25028,2.24977,2.24977,7000000.0
2008-11-13 21:32:00,2.24915,2.25141,2.24893,2.25141,8000000.0
2008-11-13 21:33:00,2.25192,2.25239,2.25146,2.25146,7000000.0
2008-11-13 21:34:00,2.25161,2.25173,2.25149,2.25155,10000000.0
2008-11-13 21:35:00,2.25238,2.25381,2.25238,2.25381,11000000.0
2008-11-13 21:36:00,2.25431,2.25472,2.25382,2.25382,11000000.0
2008-11-13 21:37:00,2.25326,2.25326,2.25091,2.25106,10000000.0
2008-11-13 21:38:00,2.25144,2.25194,2.25103,2.25186,26000000.0
2008-11-13 21:39:00,2.25244,2.25244,2.23969,2.23969,18000000.0
2008-11-13 21:40:00,2.23934,2.23934,2.23806,2.23864,12000000.0
2008-11-13 21:41:00,2.23864,2.23973,2.23824,2.23973,13000000.0
2008-11-13 21:42:00,2.24073,2.24228,2.24073,2.24204,7000000.0
2008-11-13 21:43:00,2.24113,2.24443,2.24005,2.24443,11000000.0
2008-11-13 21:44:00,2.24583,2.24809,2.24583,2.24809,18000000.0
2008-11-13 21:45:00,2.24709,2.24709,2.24527,2.24527,10000000.0
2008-11-13 21:46:00,2.24474,2.24474,2.24207,2.24207,15000000.0
2008-11-13 21:47:00,2.24269,2.24545,2.24269,2.24545,10000000.0
2008-11-13 21:48:00,2.24428,2.24428,2.24104,2.24187,7000000.0
2008-11-13 21:49:00,2.24369,2.24416,2.24335,2.24335,8000000.0
2008-11-13 21:50:00,2.24284,2.24491,2.24284,2.24491,10000000.0
2008-11-13 21:51:00,2.2467,2.24817,2.2467,2.24763,8000000.0
2008-11-13 21:52:00,2.24822,2.25002,2.24822,2.24938,10000000.0
2008-11-13 21:53:00,2.24943,2.24953,2.24895,2.24895,8000000.0
2008-11-13 21:54:00,2.24858,2.24858,2.24773,2.24845,9000000.0
2008-11-13 21:55:00,2.24826,2.24874,2.24822,2.24874,11000000.0
2008-11-13 21:56:00,2.24876,2.24991,2.24876,2.24991,22000000.0
2008-11-13 21:57:00,2.24968,2.25091,2.24968,2.25076,13000000.0
2008-11-13 21:58:00,2.24969,2.2517,2.24969,2.25155,16000000.0
2008-11-13 21:59:00,2.25098,2.25128,2.25051,2.25073,25000000.0
2008-11-13 22:00:00,2.2533,2.25498,2.2533,2.25459,12000000.0
2008-11-13 22:01:00,2.25443,2.25526,2.25443,2.25489,19000000.0
2008-11-13 22:02:00,2.25546,2.25589,2.25474,2.25474,11000000.0
2008-11-13 22:03:00,2.25415,2.25481,2.25387,2.25481,33000000.0
2008-11-13 22:04:00,2.25638,2.25819,2.25638,2.2566,11000000.0
2008-11-13 22:05:00,2.25683,2.25842,2.25683,2.25842,16000000.0
2008-11-13 22:06:00,2.25828,2.25902,2.25828,2.25891,8000000.0
2008-11-13 22:07:00,2.25732,2.25732,2.25598,2.25598,15000000.0
2008-11-13 22:08:00,2.25636,2.25934,2.25636,2.25885,30000000.0
2008-11-13 22:09:00,2.2574,2.25891,2.2574,2.25873,13000000.0
2008-11-13 22:10:00,2.25862,2.26018,2.25748,2.25748,8000000.0
2008-11-13 22:11:00,2.25632,2.25632,2.25485,2.25565,11000000.0
2008-11-13 22:12:00,2.25576,2.25576,2.25475,2.2554,15000000.0
2008-11-13 22:13:00,2.255,2.2556,2.25479,2.2556,10000000.0
2008-11-13 22:14:00,2.25463,2.25463,2.25205,2.25205,13000000.0
2008-11-13 22:15:00,2.25281,2.25311,2.25186,2.25186,9000000.0
2008-11-13 22:16:00,2.2516,2.25177,2.25083,2.25083,8000000.0
2008-11-13 22:17:00,2.25043,2.25286,2.25043,2.25286,16000000.0
2008-11-13 22:18:00,2.25324,2.25379,2.24845,2.24845,9000000.0
2008-11-13 22:19:00,2.24615,2.24615,2.24302,2.24302,9000000.0
2008-11-13 22:20:00,2.24363,2.24496,2.24363,2.24496,7000000.0
2008-11-13 22:21:00,2.2455,2.24744,2.24535,2.24744,11000000.0
2008-11-13 22:22:00,2.24848,2.24848,2.24673,2.24817,11000000.0
2008-11-13 22:23:00,2.24788,2.24788,2.24526,2.24526,15000000.0
2008-11-13 22:24:00,2.2453,2.24649,2.2453,2.24632,10000000.0
2008-11-13 22:25:00,2.24716,2.24837,2.24716,2.24837,8000000.0
2008-11-13 22:26:00,2.24467,2.24467,2.24197,2.24234,8000000.0
2008-11-13 22:27:00,2.24346,2.24489,2.24346,2.24489,10000000.0
2008-11-13 22:28:00,2.24529,2.24529,2.24234,2.24423,10000000.0
2008-11-13 22:29:00,2.24458,2.24495,2.24418,2.24418,7000000.0
2008-11-13 22:30:00,2.24377,2.24377,2.23839,2.23839,11000000.0
2008-11-13 22:31:00,2.23804,2.23932,2.23804,2.23932,22000000.0
2008-11-13 22:32:00,2.23793,2.23793,2.23743,2.23758,7000000.0
2008-11-13 22:33:00,2.23664,2.23764,2.2351,2.2351,38000000.0
2008-11-13 22:34:00,2.2354,2.23656,2.23467,2.23656,47000000.0
2008-11-13 22:35:00,2.23704,2.23749,2.23685,2.23749,27000000.0
2008-11-13 22:36:00,2.23814,2.23832,2.23814,2.23832,26000000.0
2008-11-13 22:37:00,2.23834,2.23834,2.23701,2.23701,28000000.0
2008-11-13 22:38:00,2.23676,2.23747,2.23666,2.23721,15000000.0
2008-11-13 22:39:00,2.23704,2.23704,2.23616,2.23616,11000000.0
2008-11-13 22:40:00,2.23569,2.23639,2.23569,2.23603,9000000.0
2008-11-13 22:41:00,2.2361,2.23769,2.2361,2.23762,16000000.0
2008-11-13 22:42:00,2.23812,2.23834,2.2353,2.2353,9000000.0
2008-11-13 22:43:00,2.23512,2.23513,2.23473,2.23494,11000000.0
2008-11-13 22:44:00,2.23444,2.23454,2.23432,2.23434,8000000.0
2008-11-13 22:45:00,2.23429,2.23463,2.23417,2.23417,12000000.0
2008-11-13 22:46:00,2.23407,2.23428,2.22412,2.22412,9000000.0
2008-11-13 22:47:00,2.22273,2.22493,2.22204,2.22493,16000000.0
2008-11-13 22:48:00,2.22523,2.22564,2.22523,2.22558,11000000.0
2008-11-13 22:49:00,2.2259,2.2264,2.2259,2.22633,12000000.0
2008-11-13 22:50:00,2.22569,2.22585,2.22538,2.22538,16000000.0
2008-11-13 22:51:00,2.2257,2.22763,2.2257,2.22763,10000000.0
2008-11-13 22:52:00,2.2308,2.23248,2.2308,2.23248,10000000.0
2008-11-13 22:53:00,2.23266,2.23282,2.2326,2.2327,8000000.0
2008-11-13 22:54:00,2.23375,2.23489,2.23375,2.23489,13000000.0
2008-11-13 22:55:00,2.23451,2.23472,2.23284,2.23284,9000000.0
2008-11-13 22:56:00,2.23569,2.23657,2.23284,2.23284,8000000.0
2008-11-13 22:57:00,2.23269,2.23703,2.23269,2.23703,7000000.0
2008-11-13 22:58:00,2.23683,2.23683,2.23563,2.23563,7000000.0
2008-11-13 22:59:00,2.23649,2.23649,2.23091,2.23091,9000000.0
2008-11-13 23:00:00,2.2295,2.23378,2.2295,2.23256,12000000.0
2008-11-13 23:01:00,2.232,2.23214,2.23155,2.23155,9000000.0
2008-11-13 23:02:00,2.23227,2.23335,2.23227,2.23301,8000000.0
2008-11-13 23:03:00,2.23189,2.23223,2.23097,2.23097,12000000.0
2008-11-13 23:04:00,2.23345,2.2349,2.23345,2.23389,11000000.0
2008-11-13 23:05:00,2.23332,2.23332,2.22624,2.22624,11000000.0
2008-11-13 23:06:00,2.22691,2.23014,2.22691,2.22915,8000000.0
2008-11-13 23:07:00,2.22755,2.22824,2.22755,2.22824,9000000.0
2008-11-13 23:08:00,2.22822,2.22833,2.22811,2.22819,15000000.0
2008-11-13 23:09:00,2.22833,2.22895,2.22833,2.2286,7000000.0
2008-11-13 23:10:00,2.22828,2.22844,2.22794,2.22794,8000000.0
2008-11-13 23:11:00,2.22784,2.22792,2.22782,2.22791,7000000.0
2008-11-13 23:12:00,2.22777,2.22878,2.22771,2.22878,8000000.0
2008-11-13 23:13:00,2.22868,2.23003,2.22868,2.23003,7000000.0
2008-11-13 23:14:00,2.22992,2.23105,2.22992,2.23074,9000000.0
2008-11-13 23:15:00,2.23126,2.23195,2.23126,2.23191,8000000.0
2008-11-13 23:16:00,2.23181,2.23181,2.23089,2.23089,9000000.0
2008-11-13 23:17:00,2.22973,2.22973,2.22659,2.22659,11000000.0
2008-11-13 23:18:00,2.22682,2.22919,2.22682,2.22919,9000000.0
2008-11-13 23:19:00,2.22664,2.22758,2.2261,2.22656,11000000.0
2008-11-13 23:20:00,2.22763,2.22951,2.22759,2.22951,8000000.0
2008-11-13 23:21:00,2.2299,2.23008,2.22973,2.23002,10000000.0
2008-11-13 23:22:00,2.23036,2.23071,2.23036,2.23065,7000000.0
2008-11-13 23:23:00,2.23149,2.2316,2.23144,2.23155,7000000.0
2008-11-13 23:24:00,2.23118,2.23136,2.23114,2.23133,9000000.0
2008-11-13 23:25:00,2.23143,2.23143,2.23057,2.23057,10000000.0
2008-11-13 23:26:00,2.22997,2.23066,2.22972,2.23066,10000000.0
2008-11-13 23:27:00,2.23236,2.23359,2.23235,2.23235,8000000.0
2008-11-13 23:28:00,2.23152,2.23152,2.23103,2.23103,5000000.0
2008-11-13 23:29:00,2.23067,2.23067,2.22873,2.22873,25000000.0
2008-11-13 23:30:00,2.22877,2.22996,2.22877,2.22878,16000000.0
2008-11-13 23:31:00,2.22895,2.23003,2.22895,2.22998,14000000.0
2008-11-13 23:32:00,2.2304,2.23064,2.23037,2.23037,9000000.0
2008-11-13 23:33:00,2.23092,2.23281,2.23092,2.23281,8000000.0
2008-11-13 23:34:00,2.23323,2.23395,2.23323,2.23395,9000000.0
2008-11-13 23:35:00,2.23555,2.23773,2.23555,2.23773,12000000.0
2008-11-13 23:36:00,2.23785,2.23785,2.23564,2.23574,9000000.0
2008-11-13 23:37:00,2.23573,2.23597,2.23457,2.23457,8000000.0
2008-11-13 23:38:00,2.2333,2.23335,2.23278,2.2328,7000000.0
2008-11-13 23:39:00,2.2326,2.2326,2.23212,2.23215,11000000.0
2008-11-13 23:40:00,2.23202,2.23202,2.23143,2.23158,21000000.0
2008-11-13 23:41:00,2.23142,2.23155,2.23141,2.23142,8000000.0
2008-11-13 23:42:00,2.23158,2.23246,2.23158,2.2321,19000000.0
2008-11-13 23:43:00,2.23132,2.23132,2.23104,2.23112,8000000.0
2008-11-13 23:44:00,2.23113,2.23131,2.23099,2.23131,8000000.0
2008-11-13 23:45:00,2.23148,2.23356,2.23132,2.23356,7000000.0
2008-11-13 23:46:00,2.23409,2.23477,2.2338,2.23477,8000000.0
2008-11-13 23:47:00,2.23696,2.23752,2.23645,2.23752,11000000.0
2008-11-13 23:48:00,2.23863,2.23863,2.23763,2.23813,7000000.0
2008-11-13 23:49:00,2.23849,2.23857,2.23829,2.23829,9000000.0
2008-11-13 23:50:00,2.2381,2.2381,2.23778,2.23785,8000000.0
2008-11-13 23:51:00,2.23752,2.23752,2.23683,2.23683,10000000.0
2008-11-13 23:52:00,2.2366,2.23721,2.23629,2.23721,7000000.0
2008-11-13 23:53:00,2.23686,2.23686,2.236,2.23673,11000000.0
2008-11-13 23:54:00,2.23711,2.23788,2.23711,2.23754,7000000.0
2008-11-13 23:55:00,2.23753,2.23771,2.23732,2.23733,9000000.0
2008-11-13 23:56:00,2.23711,2.23735,2.23705,2.23722,12000000.0
2008-11-13 23:57:00,2.23715,2.23715,2.23569,2.23569,25000000.0
2008-11-13 23:58:00,2.23419,2.23419,2.23381,2.23389,8000000.0
2008-11-13 23:59:00,2.23397,2.23397,2.23308,2.23308,18000000.0
2008-11-14 00:00:00,2.23124,2.23137,2.23047,2.23047,7000000.0
2008-11-14 00:01:00,2.23069,2.23128,2.23069,2.23128,8000000.0
2008-11-14 00:02:00,2.23109,2.23134,2.2306,2.2306,9000000.0
2008-11-14 00:03:00,2.23138,2.23138,2.22824,2.22962,12000000.0
2008-11-14 00:04:00,2.23065,2.23066,2.23041,2.23041,10000000.0
2008-11-14 00:05:00,2.22824,2.22826,2.22724,2.22724,9000000.0
2008-11-14 00:06:00,2.22649,2.22665,2.22543,2.22543,8000000.0
2008-11-14 00:07:00,2.22585,2.22712,2.22585,2.22667,9000000.0
2008-11-14 00:08:00,2.22618,2.22618,2.22392,2.22392,8000000.0
2008-11-14 00:09:00,2.22309,2.22429,2.22309,2.22429,7000000.0
2008-11-14 00:10:00,2.22395,2.22395,2.22312,2.22358,23000000.0
2008-11-14 00:11:00,2.22392,2.22493,2.22392,2.2248,10000000.0
2008-11-14 00:12:00,2.22633,2.22736,2.22633,2.2266,9000000.0
2008-11-14 00:13:00,2.22622,2.22662,2.22582,2.22582,8000000.0
2008-11-14 00:14:00,2.22579,2.22647,2.22579,2.22647,7000000.0
2008-11-14 00:15:00,2.22645,2.22725,2.22645,2.22725,9000000.0
2008-11-14 00:16:00,2.22718,2.22722,2.2266,2.22722,9000000.0
2008-11-14 00:17:00,2.22776,2.22776,2.22754,2.22759,7000000.0
2008-11-14 00:18:00,2.22734,2.22734,2.22595,2.22595,8000000.0
2008-11-14 00:19:00,2.22621,2.22621,2.22306,2.22306,10000000.0
2008-11-14 00:20:00,2.22282,2.22282,2.22099,2.22147,10000000.0
2008-11-14 00:21:00,2.21943,2.21943,2.21733,2.21733,8000000.0
2008-11-14 00:22:00,2.21716,2.21818,2.2171,2.21818,8000000.0
2008-11-14 00:23:00,2.21887,2.2214,2.21887,2.2214,8000000.0
2008-11-14 00:24:00,2.22069,2.22069,2.2188,2.2188,8000000.0
2008-11-14 00:25:00,2.21782,2.21831,2.21756,2.21779,11000000.0
2008-11-14 00:26:00,2.2173,2.21843,2.21717,2.21843,7000000.0
2008-11-14 00:27:00,2.21816,2.21975,2.21816,2.21975,10000000.0
2008-11-14 00:28:00,2.22245,2.22325,2.22245,2.2231,8000000.0
2008-11-14 00:29:00,2.22299,2.22299,2.22189,2.2219,10000000.0
2008-11-14 00:30:00,2.22148,2.22176,2.22143,2.22176,8000000.0
2008-11-14 00:31:00,2.22166,2.22225,2.22162,2.22225,7000000.0
2008-11-14 00:32:00,2.22207,2.22207,2.22075,2.22075,7000000.0
2008-11-14 00:33:00,2.22072,2.22144,2.22072,2.22144,9000000.0
2008-11-14 00:34:00,2.22207,2.22398,2.22206,2.22398,23000000.0
2008-11-14 00:35:00,2.22196,2.22381,2.22189,2.22374,7000000.0
2008-11-14 00:36:00,2.22393,2.22432,2.22331,2.22347,9000000.0
2008-11-14 00:37:00,2.22164,2.22424,2.22164,2.22424,8000000.0
2008-11-14 00:38:00,2.22427,2.22427,2.22386,2.22389,7000000.0
2008-11-14 00:39:00,2.22416,2.22516,2.22416,2.22516,7000000.0
2008-11-14 00:40:00,2.22397,2.22397,2.22182,2.22222,7000000.0
2008-11-14 00:41:00,2.22367,2.2238,2.22307,2.2238,10000000.0
2008-11-14 00:42:00,2.22402,2.22539,2.22402,2.22539,8000000.0
2008-11-14 00:43:00,2.2249,2.22568,2.22469,2.22568,5000000.0
2008-11-14 00:44:00,2.22623,2.22629,2.22567,2.22628,11000000.0
2008-11-14 00:45:00,2.22708,2.22718,2.22674,2.2268,16000000.0
2008-11-14 00:46:00,2.22738,2.22787,2.22738,2.22787,10000000.0
2008-11-14 00:47:00,2.22712,2.22783,2.22701,2.22783,7000000.0
2008-11-14 00:48:00,2.2282,2.22978,2.2282,2.22978,8000000.0
2008-11-14 00:49:00,2.22999,2.2303,2.22998,2.2303,10000000.0
2008-11-14 00:50:00,2.22975,2.22975,2.22905,2.22934,10000000.0
2008-11-14 00:51:00,2.2292,2.2292,2.2285,2.2285,8000000.0
2008-11-14 00:52:00,2.22894,2.23032,2.22894,2.23019,7000000.0
2008-11-14 00:53:00,2.23041,2.23171,2.23041,2.23171,11000000.0
2008-11-14 00:54:00,2.23138,2.2321,2.23084,2.2321,10000000.0
2008-11-14 00:55:00,2.23188,2.23256,2.23182,2.23256,7000000.0
2008-11-14 00:56:00,2.23282,2.23472,2.23282,2.23472,11000000.0
2008-11-14 00:57:00,2.23484,2.2367,2.23484,2.2367,7000000.0
2008-11-14 00:58:00,2.23621,2.23643,2.23621,2.23641,10000000.0
2008-11-14 00:59:00,2.23616,2.23616,2.23511,2.23511,7000000.0
2008-11-14 01:00:00,2.23324,2.23324,2.23109,2.23285,19000000.0
2008-11-14 01:01:00,2.23317,2.23415,2.23317,2.23415,12000000.0
2008-11-14 01:02:00,2.23489,2.23529,2.23489,2.23525,8000000.0
2008-11-14 01:03:00,2.23514,2.23591,2.23514,2.23591,7000000.0
2008-11-14 01:04:00,2.23702,2.23798,2.23702,2.23792,8000000.0
2008-11-14 01:05:00,2.23911,2.23911,2.23226,2.23226,7000000.0
2008-11-14 01:06:00,2.23173,2.23591,2.23173,2.2347,8000000.0
2008-11-14 01:07:00,2.23348,2.23348,2.23238,2.23267,10000000.0
2008-11-14 01:08:00,2.23177,2.23177,2.22692,2.22692,10000000.0
2008-11-14 01:09:00,2.22675,2.22819,2.22675,2.22819,5000000.0
2008-11-14 01:10:00,2.22982,2.22982,2.22867,2.22867,10000000.0
2008-11-14 01:11:00,2.22825,2.22843,2.22812,2.22812,11000000.0
2008-11-14 01:12:00,2.22832,2.22958,2.22832,2.22958,8000000.0
2008-11-14 01:13:00,2.22962,2.22962,2.22915,2.22915,10000000.0
2008-11-14 01:14:00,2.22908,2.22923,2.22892,2.22916,10000000.0
2008-11-14 01:15:00,2.22829,2.22924,2.22829,2.22924,10000000.0
2008-11-14 01:16:00,2.22913,2.22932,2.22899,2.22899,8000000.0
2008-11-14 01:17:00,2.22882,2.22898,2.22875,2.22889,10000000.0
2008-11-14 01:18:00,2.22907,2.22956,2.22907,2.2295,8000000.0
2008-11-14 01:19:00,2.23046,2.23053,2.23003,2.23007,11000000.0
2008-11-14 01:20:00,2.22968,2.23115,2.22917,2.22917,13000000.0
2008-11-14 01:21:00,2.22911,2.22978,2.22911,2.22978,7000000.0
2008-11-14 01:22:00,2.23046,2.23149,2.23046,2.23082,7000000.0
2008-11-14 01:23:00,2.23139,2.23251,2.23139,2.23251,11000000.0
2008-11-14 01:24:00,2.23261,2.23261,2.23223,2.23238,7000000.0
2008-11-14 01:25:00,2.23235,2.23236,2.23162,2.23169,9000000.0
2008-11-14 01:26:00,2.23128,2.23189,2.23128,2.23189,14000000.0
2008-11-14 01:27:00,2.23177,2.23177,2.23117,2.23117,15000000.0
2008-11-14 01:28:00,2.23114,2.23151,2.23114,2.2315,9000000.0
2008-11-14 01:29:00,2.2316,2.23209,2.2316,2.232,10000000.0
2008-11-14 01:30:00,2.2313,2.2313,2.23005,2.23015,10000000.0
2008-11-14 01:31:00,2.23014,2.23123,2.23014,2.23123,10000000.0
2008-11-14 01:32:00,2.23131,2.23137,2.23125,2.23132,18000000.0
2008-11-14 01:33:00,2.2312,2.23204,2.22878,2.22878,20000000.0
2008-11-14 01:34:00,2.22834,2.23021,2.22834,2.23021,16000000.0
2008-11-14 01:35:00,2.23047,2.23156,2.23047,2.23156,8000000.0
2008-11-14 01:36:00,2.23187,2.2321,2.23142,2.23142,9000000.0
2008-11-14 01:37:00,2.23128,2.23185,2.23128,2.23185,7000000.0
2008-11-14 01:38:00,2.23273,2.23306,2.2323,2.23306,12000000.0
2008-11-14 01:39:00,2.23314,2.23318,2.23302,2.23318,12000000.0
2008-11-14 01:40:00,2.23501,2.23501,2.23425,2.23429,7000000.0
2008-11-14 01:41:00,2.23329,2.23329,2.2331,2.23319,11000000.0
2008-11-14 01:42:00,2.2301,2.23226,2.2301,2.23226,7000000.0
2008-11-14 01:43:00,2.23218,2.23336,2.23218,2.23228,8000000.0
2008-11-14 01:44:00,2.23199,2.23326,2.23197,2.23326,7000000.0
2008-11-14 01:45:00,2.23358,2.23393,2.23352,2.23352,7000000.0
2008-11-14 01:46:00,2.23323,2.23399,2.23323,2.23396,7000000.0
2008-11-14 01:47:00,2.23403,2.23403,2.23262,2.23342,14000000.0
2008-11-14 01:48:00,2.23396,2.23442,2.23396,2.23435,7000000.0
2008-11-14 01:49:00,2.23519,2.23727,2.23519,2.23727,8000000.0
2008-11-14 01:50:00,2.23681,2.23681,2.23632,2.23664,10000000.0
2008-11-14 01:51:00,2.23652,2.23689,2.23561,2.23561,16000000.0
2008-11-14 01:52:00,2.23547,2.23658,2.23547,2.23557,13000000.0
2008-11-14 01:53:00,2.23598,2.23706,2.23588,2.23702,7000000.0
2008-11-14 01:54:00,2.23746,2.23746,2.23725,2.2373,9000000.0
2008-11-14 01:55:00,2.23721,2.23765,2.2372,2.23765,12000000.0
2008-11-14 01:56:00,2.2382,2.23961,2.2382,2.23876,17000000.0
2008-11-14 01:57:00,2.23858,2.23858,2.23668,2.23668,13000000.0
2008-11-14 01:58:00,2.23681,2.23753,2.23681,2.23753,10000000.0
2008-11-14 01:59:00,2.23818,2.23885,2.23818,2.23885,8000000.0
2008-11-14 02:00:00,2.23919,2.23919,2.23696,2.23696,11000000.0
2008-11-14 02:01:00,2.23691,2.23757,2.23691,2.23757,8000000.0
2008-11-14 02:02:00,2.23743,2.23743,2.2372,2.23734,9000000.0
2008-11-14 02:03:00,2.23789,2.24005,2.23686,2.24005,10000000.0
2008-11-14 02:04:00,2.24026,2.24056,2.24016,2.24056,9000000.0
2008-11-14 02:05:00,2.24141,2.24341,2.24141,2.24259,10000000.0
2008-11-14 02:06:00,2.24194,2.24232,2.24194,2.24232,8000000.0
2008-11-14 02:07:00,2.24216,2.24216,2.2405,2.2405,8000000.0
2008-11-14 02:08:00,2.24046,2.24046,2.23788,2.23788,10000000.0
2008-11-14 02:09:00,2.23782,2.23835,2.23782,2.23832,7000000.0
2008-11-14 02:10:00,2.23907,2.23957,2.23907,2.23907,8000000.0
2008-11-14 02:11:00,2.23913,2.23915,2.23899,2.23904,8000000.0
2008-11-14 02:12:00,2.23907,2.23907,2.23892,2.23892,7000000.0
2008-11-14 02:13:00,2.23757,2.23757,2.23693,2.23726,7000000.0
2008-11-14 02:14:00,2.23734,2.23737,2.23702,2.23702,7000000.0
2008-11-14 02:15:00,2.23688,2.23688,2.23618,2.23632,8000000.0
2008-11-14 02:16:00,2.23605,2.23614,2.23582,2.23614,9000000.0
2008-11-14 02:17:00,2.23683,2.23694,2.23535,2.23547,9000000.0
2008-11-14 02:18:00,2.23635,2.23663,2.23624,2.23635,10000000.0
2008-11-14 02:19:00,2.23689,2.23689,2.2352,2.23528,11000000.0
2008-11-14 02:20:00,2.2353,2.2381,2.2353,2.2381,9000000.0
2008-11-14 02:21:00,2.23852,2.23867,2.23852,2.23867,7000000.0
2008-11-14 02:22:00,2.23877,2.24001,2.23877,2.24001,8000000.0
2008-11-14 02:23:00,2.24013,2.24032,2.23984,2.24032,10000000.0
2008-11-14 02:24:00,2.24044,2.24059,2.24013,2.24013,8000000.0
2008-11-14 02:25:00,2.24018,2.24058,2.24018,2.2404,11000000.0
2008-11-14 02:26:00,2.24064,2.24087,2.24064,2.24087,7000000.0
2008-11-14 02:27:00,2.24242,2.24545,2.24242,2.24486,9000000.0
2008-11-14 02:28:00,2.24433,2.24467,2.24405,2.24455,7000000.0
2008-11-14 02:29:00,2.24423,2.24475,2.24419,2.24475,7000000.0
2008-11-14 02:30:00,2.24595,2.24688,2.24571,2.24688,10000000.0
2008-11-14 02:31:00,2.2476,2.24775,2.24751,2.24753,8000000.0
2008-11-14 02:32:00,2.24715,2.24728,2.24708,2.24728,7000000.0
2008-11-14 02:33:00,2.24614,2.24614,2.24555,2.24565,8000000.0
2008-11-14 02:34:00,2.24548,2.24553,2.24538,2.24553,7000000.0
2008-11-14 02:35:00,2.24586,2.2461,2.24559,2.24597,11000000.0
2008-11-14 02:36:00,2.24591,2.24624,2.24591,2.24621,7000000.0
2008-11-14 02:37:00,2.24685,2.24895,2.24685,2.24895,7000000.0
2008-11-14 02:38:00,2.24897,2.24897,2.24866,2.24866,7000000.0
2008-11-14 02:39:00,2.2487,2.24892,2.24781,2.24781,8000000.0
2008-11-14 02:40:00,2.24771,2.2482,2.24771,2.2482,7000000.0
2008-11-14 02:41:00,2.24863,2.2492,2.24863,2.24892,8000000.0
2008-11-14 02:42:00,2.24868,2.24912,2.24868,2.24912,8000000.0
2008-11-14 02:43:00,2.24905,2.24905,2.24893,2.24894,9000000.0
2008-11-14 02:44:00,2.24885,2.25123,2.24885,2.25123,7000000.0
2008-11-14 02:45:00,2.25141,2.25314,2.25141,2.25314,8000000.0
2008-11-14 02:46:00,2.25324,2.25342,2.25312,2.25342,7000000.0
2008-11-14 02:47:00,2.25343,2.25397,2.25305,2.25397,11000000.0
2008-11-14 02:48:00,2.25528,2.25604,2.25528,2.25576,11000000.0
2008-11-14 02:49:00,2.25542,2.25561,2.25426,2.25561,11000000.0
2008-11-14 02:50:00,2.25649,2.25738,2.25649,2.25731,7000000.0
2008-11-14 02:51:00,2.2576,2.2576,2.25728,2.25741,8000000.0
2008-11-14 02:52:00,2.25714,2.25857,2.25711,2.25857,7000000.0
2008-11-14 02:53:00,2.25904,2.25904,2.25867,2.25895,8000000.0
2008-11-14 02:54:00,2.25842,2.25842,2.25699,2.25711,7000000.0
2008-11-14 02:55:00,2.25634,2.25644,2.25609,2.25613,8000000.0
2008-11-14 02:56:00,2.25631,2.25644,2.25616,2.25644,10000000.0
2008-11-14 02:57:00,2.25629,2.25636,2.25606,2.25636,8000000.0
2008-11-14 02:58:00,2.25523,2.25523,2.25354,2.25359,7000000.0
2008-11-14 02:59:00,2.2527,2.25296,2.2524,2.25296,9000000.0
2008-11-14 03:00:00,2.25323,2.25409,2.25323,2.25398,7000000.0
2008-11-14 03:01:00,2.25376,2.25376,2.25284,2.25285,8000000.0
2008-11-14 03:02:00,2.25326,2.25526,2.25326,2.2552,8000000.0
2008-11-14 03:03:00,2.25488,2.25492,2.25471,2.25487,7000000.0
2008-11-14 03:04:00,2.25478,2.25528,2.25443,2.25528,7000000.0
2008-11-14 03:05:00,2.25518,2.25672,2.25518,2.25634,8000000.0
2008-11-14 03:06:00,2.25738,2.25748,2.25722,2.25722,10000000.0
2008-11-14 03:07:00,2.25766,2.25766,2.25464,2.25464,8000000.0
2008-11-14 03:08:00,2.25514,2.25538,2.25381,2.25381,7000000.0
2008-11-14 03:09:00,2.25318,2.25319,2.25282,2.25319,8000000.0
2008-11-14 03:10:00,2.25335,2.25419,2.25335,2.25419,10000000.0
2008-11-14 03:11:00,2.25436,2.25436,2.25393,2.25399,10000000.0
2008-11-14 03:12:00,2.25349,2.25364,2.25343,2.25364,7000000.0
2008-11-14 03:13:00,2.25394,2.25481,2.25323,2.25323,11000000.0
2008-11-14 03:14:00,2.25222,2.25222,2.24975,2.24975,8000000.0
2008-11-14 03:15:00,2.24887,2.24918,2.24886,2.24918,7000000.0
2008-11-14 03:16:00,2.24934,2.25015,2.24934,2.24992,8000000.0
2008-11-14 03:17:00,2.2479,2.24892,2.2479,2.24892,11000000.0
2008-11-14 03:18:00,2.24887,2.24887,2.24828,2.24841,10000000.0
2008-11-14 03:19:00,2.24852,2.24872,2.24852,2.24863,7000000.0
2008-11-14 03:20:00,2.24889,2.25012,2.24889,2.25012,10000000.0
2008-11-14 03:21:00,2.25046,2.25046,2.24955,2.24955,7000000.0
2008-11-14 03:22:00,2.24954,2.24954,2.24927,2.24927,8000000.0
2008-11-14 03:23:00,2.24943,2.24943,2.24907,2.24909,7000000.0
2008-11-14 03:24:00,2.24878,2.24878,2.24656,2.24656,10000000.0
2008-11-14 03:25:00,2.24646,2.24711,2.24646,2.24711,8000000.0
2008-11-14 03:26:00,2.24661,2.24729,2.24661,2.24718,7000000.0
2008-11-14 03:27:00,2.24684,2.24684,2.24536,2.24536,8000000.0
2008-11-14 03:28:00,2.24635,2.24702,2.24635,2.24702,8000000.0
2008-11-14 03:29:00,2.24714,2.24787,2.24709,2.24787,11000000.0
2008-11-14 03:30:00,2.24803,2.24817,2.24803,2.24813,8000000.0
2008-11-14 03:31:00,2.24798,2.24798,2.24709,2.24709,9000000.0
2008-11-14 03:32:00,2.247,2.24704,2.24683,2.24683,9000000.0
2008-11-14 03:33:00,2.24628,2.24679,2.24605,2.24679,7000000.0
2008-11-14 03:34:00,2.24669,2.24676,2.24631,2.24676,9000000.0
2008-11-14 03:35:00,2.24703,2.24789,2.24703,2.24789,10000000.0
2008-11-14 03:36:00,2.24735,2.24735,2.24691,2.24735,8000000.0
2008-11-14 03:37:00,2.24743,2.24743,2.24544,2.24544,9000000.0
2008-11-14 03:38:00,2.24533,2.24573,2.24533,2.2454,7000000.0
2008-11-14 03:39:00,2.24497,2.24497,2.24367,2.24393,8000000.0
2008-11-14 03:40:00,2.24388,2.24388,2.24337,2.24364,11000000.0
2008-11-14 03:41:00,2.24441,2.24575,2.24435,2.24573,10000000.0
2008-11-14 03:42:00,2.24607,2.24748,2.24607,2.24748,9000000.0
2008-11-14 03:43:00,2.24764,2.24768,2.24743,2.24743,7000000.0
2008-11-14 03:44:00,2.2477,2.2479,2.24719,2.24756,8000000.0
2008-11-14 03:45:00,2.24878,2.25094,2.24878,2.25091,8000000.0
2008-11-14 03:46:00,2.25119,2.25286,2.25119,2.25286,8000000.0
2008-11-14 03:47:00,2.25361,2.25463,2.25361,2.25453,7000000.0
2008-11-14 03:48:00,2.25463,2.25463,2.25197,2.25208,11000000.0
2008-11-14 03:49:00,2.25187,2.25204,2.25187,2.25188,8000000.0
2008-11-14 03:50:00,2.2524,2.25484,2.2524,2.25484,7000000.0
2008-11-14 03:51:00,2.25574,2.25744,2.25574,2.25741,6000000.0
2008-11-14 03:52:00,2.25778,2.25778,2.25596,2.25596,8000000.0
2008-11-14 03:53:00,2.2557,2.2559,2.2557,2.25574,10000000.0
2008-11-14 03:54:00,2.25533,2.25533,2.25506,2.25523,11000000.0
2008-11-14 03:55:00,2.25553,2.25599,2.25493,2.25493,7000000.0
2008-11-14 03:56:00,2.2549,2.2549,2.25404,2.25484,10000000.0
2008-11-14 03:57:00,2.25529,2.25632,2.25529,2.25605,8000000.0
2008-11-14 03:58:00,2.25635,2.25749,2.25621,2.25749,8000000.0
2008-11-14 03:59:00,2.25714,2.25732,2.25628,2.25732,7000000.0
2008-11-14 04:00:00,2.25818,2.25861,2.25763,2.25763,9000000.0
2008-11-14 04:01:00,2.25673,2.25749,2.25673,2.25749,7000000.0
2008-11-14 04:02:00,2.25798,2.25819,2.25771,2.25774,8000000.0
2008-11-14 04:03:00,2.25677,2.25773,2.25677,2.25773,8000000.0
2008-11-14 04:04:00,2.25767,2.25768,2.25729,2.25729,10000000.0
2008-11-14 04:05:00,2.25674,2.25674,2.25469,2.25469,9000000.0
2008-11-14 04:06:00,2.25665,2.25691,2.25659,2.25659,8000000.0
2008-11-14 04:07:00,2.25649,2.2565,2.25624,2.2563,11000000.0
2008-11-14 04:08:00,2.25619,2.25623,2.25582,2.25582,7000000.0
2008-11-14 04:09:00,2.25623,2.25685,2.25623,2.25685,8000000.0
2008-11-14 04:10:00,2.25728,2.25798,2.25728,2.25794,10000000.0
2008-11-14 04:11:00,2.25797,2.25925,2.25797,2.25925,7000000.0
2008-11-14 04:12:00,2.25941,2.25941,2.25866,2.25922,8000000.0
2008-11-14 04:13:00,2.25896,2.25909,2.25891,2.25891,8000000.0
2008-11-14 04:14:00,2.25944,2.26037,2.25944,2.26037,7000000.0
2008-11-14 04:15:00,2.26058,2.26058,2.25996,2.25996,7000000.0
2008-11-14 04:16:00,2.25904,2.25904,2.25673,2.25673,7000000.0
2008-11-14 04:17:00,2.25576,2.25576,2.25512,2.25515,8000000.0
2008-11-14 04:18:00,2.25455,2.25475,2.25455,2.25475,11000000.0
2008-11-14 04:19:00,2.25482,2.25518,2.25482,2.25518,7000000.0
2008-11-14 04:20:00,2.25507,2.25507,2.25428,2.25475,10000000.0
2008-11-14 04:21:00,2.25522,2.2554,2.25501,2.25501,8000000.0
2008-11-14 04:22:00,2.25495,2.25495,2.25441,2.25441,9000000.0
2008-11-14 04:23:00,2.25426,2.25426,2.25406,2.25414,7000000.0
2008-11-14 04:24:00,2.25423,2.25423,2.25403,2.25403,9000000.0
2008-11-14 04:25:00,2.25419,2.25447,2.25419,2.25424,11000000.0
2008-11-14 04:26:00,2.25424,2.25437,2.25423,2.25435,7000000.0
2008-11-14 04:27:00,2.25463,2.25489,2.25462,2.25489,8000000.0
2008-11-14 04:28:00,2.25485,2.25532,2.25485,2.25532,7000000.0
2008-11-14 04:29:00,2.25544,2.25544,2.25494,2.25497,8000000.0
2008-11-14 04:30:00,2.25462,2.25462,2.25417,2.25424,9000000.0
2008-11-14 04:31:00,2.25403,2.25432,2.25403,2.25432,10000000.0
2008-11-14 04:32:00,2.25427,2.2544,2.25427,2.25438,8000000.0
2008-11-14 04:33:00,2.25441,2.25448,2.25429,2.25437,8000000.0
2008-11-14 04:34:00,2.25311,2.25311,2.25267,2.25291,7000000.0
2008-11-14 04:35:00,2.2528,2.2528,2.25245,2.25245,7000000.0
2008-11-14 04:36:00,2.25222,2.25222,2.2521,2.25218,8000000.0
2008-11-14 04:37:00,2.25282,2.25282,2.25238,2.25238,5000000.0
2008-11-14 04:38:00,2.25245,2.253,2.25245,2.253,9000000.0
2008-11-14 04:39:00,2.25292,2.25311,2.25292,2.25311,9000000.0
2008-11-14 04:40:00,2.25295,2.25295,2.25175,2.25175,7000000.0
2008-11-14 04:41:00,2.25153,2.25153,2.24981,2.24981,8000000.0
2008-11-14 04:42:00,2.25012,2.25033,2.25012,2.2503,7000000.0
2008-11-14 04:43:00,2.25036,2.25036,2.24973,2.24996,11000000.0
2008-11-14 04:44:00,2.24991,2.2508,2.24981,2.25074,9000000.0
2008-11-14 04:45:00,2.25134,2.25134,2.25106,2.25125,11000000.0
2008-11-14 04:46:00,2.2514,2.2514,2.25096,2.25102,7000000.0
2008-11-14 04:47:00,2.25094,2.25099,2.25086,2.25086,7000000.0
2008-11-14 04:48:00,2.25097,2.25097,2.25018,2.25018,7000000.0
2008-11-14 04:49:00,2.25036,2.2517,2.24989,2.2517,11000000.0
2008-11-14 04:50:00,2.25195,2.25308,2.25195,2.25308,9000000.0
2008-11-14 04:51:00,2.25385,2.25385,2.25357,2.25369,7000000.0
2008-11-14 04:52:00,2.2543,2.2543,2.25397,2.25398,10000000.0
2008-11-14 04:53:00,2.25398,2.25443,2.25391,2.25391,9000000.0
2008-11-14 04:54:00,2.25412,2.25412,2.2538,2.2538,8000000.0
2008-11-14 04:55:00,2.25273,2.25309,2.25273,2.25309,8000000.0
2008-11-14 04:56:00,2.25316,2.25322,2.25316,2.25322,7000000.0
2008-11-14 04:57:00,2.25305,2.254,2.25305,2.254,8000000.0
2008-11-14 04:58:00,2.25413,2.25451,2.25332,2.25332,8000000.0
2008-11-14 04:59:00,2.25285,2.25297,2.25274,2.25286,8000000.0
2008-11-14 05:00:00,2.25266,2.25284,2.25266,2.25277,7000000.0
2008-11-14 05:01:00,2.25331,2.25498,2.25331,2.25459,9000000.0
2008-11-14 05:02:00,2.25398,2.25398,2.25348,2.25348,7000000.0
2008-11-14 05:03:00,2.25323,2.2533,2.25317,2.25324,7000000.0
2008-11-14 05:04:00,2.25309,2.25335,2.25309,2.25329,7000000.0
2008-11-14 05:05:00,2.25318,2.25339,2.25313,2.25339,8000000.0
2008-11-14 05:06:00,2.25317,2.25435,2.25317,2.25435,7000000.0
2008-11-14 05:07:00,2.25414,2.2542,2.25381,2.2542,8000000.0
2008-11-14 05:08:00,2.25385,2.25399,2.25359,2.25399,10000000.0
2008-11-14 05:09:00,2.25419,2.25419,2.254,2.25412,7000000.0
2008-11-14 05:10:00,2.25465,2.25495,2.25465,2.25491,7000000.0
2008-11-14 05:11:00,2.25502,2.25502,2.25439,2.25445,8000000.0
2008-11-14 05:12:00,2.25443,2.25456,2.25443,2.25453,11000000.0
2008-11-14 05:13:00,2.25462,2.25583,2.25449,2.25583,8000000.0
2008-11-14 05:14:00,2.25612,2.25642,2.25612,2.25638,7000000.0
2008-11-14 05:15:00,2.25616,2.25624,2.2559,2.2559,7000000.0
2008-11-14 05:16:00,2.25591,2.25604,2.25589,2.25598,7000000.0
2008-11-14 05:17:00,2.25511,2.25511,2.25452,2.25477,7000000.0
2008-11-14 05:18:00,2.25472,2.25472,2.25432,2.25445,8000000.0
2008-11-14 05:19:00,2.25427,2.25464,2.25388,2.25464,7000000.0
2008-11-14 05:20:00,2.25469,2.25473,2.25435,2.25473,9000000.0
2008-11-14 05:21:00,2.25548,2.25564,2.25374,2.25374,8000000.0
2008-11-14 05:22:00,2.25471,2.25497,2.25411,2.25411,7000000.0
2008-11-14 05:23:00,2.25322,2.25405,2.25322,2.25405,10000000.0
2008-11-14 05:24:00,2.25376,2.25376,2.25299,2.25299,8000000.0
2008-11-14 05:25:00,2.25284,2.2529,2.25283,2.25289,7000000.0
2008-11-14 05:26:00,2.25304,2.25304,2.25275,2.25287,7000000.0
2008-11-14 05:27:00,2.25291,2.2535,2.25291,2.25343,8000000.0
2008-11-14 05:28:00,2.25375,2.25445,2.25375,2.25418,9000000.0
2008-11-14 05:29:00,2.25423,2.25439,2.2542,2.25439,7000000.0
2008-11-14 05:30:00,2.25441,2.25484,2.25413,2.25481,10000000.0
2008-11-14 05:31:00,2.25522,2.25522,2.25453,2.25505,8000000.0
2008-11-14 05:32:00,2.25613,2.25623,2.2548,2.2548,8000000.0
2008-11-14 05:33:00,2.25405,2.2544,2.25379,2.25435,9000000.0
2008-11-14 05:34:00,2.25457,2.25457,2.25422,2.25422,8000000.0
2008-11-14 05:35:00,2.25412,2.25445,2.25394,2.25421,7000000.0
2008-11-14 05:36:00,2.25416,2.25417,2.25376,2.25385,9000000.0
2008-11-14 05:37:00,2.25391,2.25422,2.25368,2.25422,7000000.0
2008-11-14 05:38:00,2.25472,2.25475,2.25458,2.25458,9000000.0
2008-11-14 05:39:00,2.25482,2.2549,2.25463,2.25463,7000000.0
2008-11-14 05:40:00,2.25402,2.25402,2.2534,2.25344,7000000.0
2008-11-14 05:41:00,2.25395,2.25423,2.25393,2.25393,8000000.0
2008-11-14 05:42:00,2.25346,2.25367,2.25324,2.25367,7000000.0
2008-11-14 05:43:00,2.25347,2.25347,2.25309,2.2532,9000000.0
2008-11-14 05:44:00,2.25327,2.25335,2.25104,2.25284,8000000.0
2008-11-14 05:45:00,2.25252,2.25284,2.25221,2.25228,11000000.0
2008-11-14 05:46:00,2.25172,2.25172,2.25148,2.25167,7000000.0
2008-11-14 05:47:00,2.25218,2.25328,2.25218,2.25328,8000000.0
2008-11-14 05:48:00,2.25363,2.25387,2.25363,2.25386,9000000.0
2008-11-14 05:49:00,2.25414,2.2542,2.2535,2.2535,8000000.0
2008-11-14 05:50:00,2.25365,2.25407,2.25365,2.25399,9000000.0
2008-11-14 05:51:00,2.25385,2.25442,2.25385,2.25442,8000000.0
2008-11-14 05:52:00,2.25543,2.2586,2.25543,2.2586,8000000.0
2008-11-14 05:53:00,2.25899,2.25899,2.25562,2.25562,7000000.0
2008-11-14 05:54:00,2.25547,2.25668,2.25547,2.25662,10000000.0
2008-11-14 05:55:00,2.25616,2.2566,2.25613,2.2566,5000000.0
2008-11-14 05:56:00,2.25697,2.25715,2.25697,2.25704,11000000.0
2008-11-14 05:57:00,2.25661,2.25672,2.25612,2.25612,8000000.0
2008-11-14 05:58:00,2.25578,2.25591,2.25546,2.25591,9000000.0
2008-11-14 05:59:00,2.25589,2.25599,2.25556,2.25556,10000000.0
2008-11-14 06:00:00,2.25549,2.2563,2.25549,2.2563,8000000.0
2008-11-14 06:01:00,2.25611,2.25611,2.25592,2.256,7000000.0
2008-11-14 06:02:00,2.25642,2.25642,2.25616,2.25625,7000000.0
2008-11-14 06:03:00,2.25577,2.25577,2.25522,2.25522,8000000.0
2008-11-14 06:04:00,2.25519,2.25668,2.25514,2.25668,7000000.0
2008-11-14 06:05:00,2.25693,2.25693,2.25599,2.25663,7000000.0
2008-11-14 06:06:00,2.25651,2.25663,2.2563,2.25637,7000000.0
2008-11-14 06:07:00,2.2563,2.2563,2.25579,2.25579,7000000.0
2008-11-14 06:08:00,2.25577,2.25608,2.25507,2.25507,7000000.0
2008-11-14 06:09:00,2.25371,2.25386,2.25328,2.25328,8000000.0
2008-11-14 06:10:00,2.25373,2.2541,2.25246,2.25246,8000000.0
2008-11-14 06:11:00,2.25388,2.25398,2.25385,2.25398,8000000.0
2008-11-14 06:12:00,2.25411,2.25475,2.25411,2.25473,8000000.0
2008-11-14 06:13:00,2.25474,2.25474,2.25433,2.25433,8000000.0
2008-11-14 06:14:00,2.25381,2.25382,2.25254,2.25254,10000000.0
2008-11-14 06:15:00,2.25166,2.2517,2.25095,2.2517,8000000.0
2008-11-14 06:16:00,2.25168,2.25199,2.25168,2.25188,11000000.0
2008-11-14 06:17:00,2.25186,2.25239,2.25186,2.25239,7000000.0
2008-11-14 06:18:00,2.25196,2.25408,2.25169,2.25408,9000000.0
2008-11-14 06:19:00,2.25341,2.25342,2.25273,2.25273,7000000.0
2008-11-14 06:20:00,2.25262,2.25387,2.25262,2.25387,9000000.0
2008-11-14 06:21:00,2.25423,2.2562,2.25423,2.25617,8000000.0
2008-11-14 06:22:00,2.25578,2.25578,2.25282,2.25282,8000000.0
2008-11-14 06:23:00,2.25329,2.25362,2.25301,2.25344,8000000.0
2008-11-14 06:24:00,2.2534,2.2534,2.25299,2.25328,11000000.0
2008-11-14 06:25:00,2.25401,2.25401,2.2537,2.2537,11000000.0
2008-11-14 06:26:00,2.25346,2.25346,2.25293,2.25293,11000000.0
2008-11-14 06:27:00,2.25294,2.25296,2.24945,2.24945,7000000.0
2008-11-14 06:28:00,2.24934,2.24934,2.24853,2.24853,8000000.0
2008-11-14 06:29:00,2.24893,2.24963,2.24893,2.24963,8000000.0
2008-11-14 06:30:00,2.24965,2.24973,2.24956,2.24963,8000000.0
2008-11-14 06:31:00,2.24949,2.24949,2.24878,2.24885,7000000.0
2008-11-14 06:32:00,2.24946,2.25057,2.24946,2.25057,7000000.0
2008-11-14 06:33:00,2.25098,2.25169,2.25098,2.25169,7000000.0
2008-11-14 06:34:00,2.2519,2.2519,2.25164,2.25164,7000000.0
2008-11-14 06:35:00,2.25169,2.25225,2.25169,2.25225,11000000.0
2008-11-14 06:36:00,2.25222,2.25222,2.25045,2.25045,7000000.0
2008-11-14 06:37:00,2.25033,2.2523,2.25021,2.2523,10000000.0
2008-11-14 06:38:00,2.25317,2.25386,2.25317,2.25386,10000000.0
2008-11-14 06:39:00,2.25426,2.25466,2.25379,2.25466,11000000.0
2008-11-14 06:40:00,2.25541,2.25575,2.25541,2.25572,9000000.0
2008-11-14 06:41:00,2.25522,2.25522,2.2548,2.25482,7000000.0
2008-11-14 06:42:00,2.25426,2.25489,2.25426,2.25484,8000000.0
2008-11-14 06:43:00,2.25492,2.25515,2.25492,2.25515,7000000.0
2008-11-14 06:44:00,2.25503,2.25508,2.25469,2.25495,8000000.0
2008-11-14 06:45:00,2.25506,2.25633,2.25503,2.25633,8000000.0
2008-11-14 06:46:00,2.25676,2.25813,2.25676,2.25813,10000000.0
2008-11-14 06:47:00,2.26045,2.26045,2.25648,2.25648,8000000.0
2008-11-14 06:48:00,2.25593,2.25623,2.25593,2.25618,7000000.0
2008-11-14 06:49:00,2.25623,2.25623,2.25555,2.25597,8000000.0
2008-11-14 06:50:00,2.2558,2.25638,2.25557,2.25557,10000000.0
2008-11-14 06:51:00,2.25547,2.25602,2.25547,2.25602,10000000.0
2008-11-14 06:52:00,2.25565,2.25565,2.25357,2.25365,8000000.0
2008-11-14 06:53:00,2.25383,2.25522,2.25368,2.25522,8000000.0
2008-11-14 06:54:00,2.25593,2.25593,2.25555,2.25558,8000000.0
2008-11-14 06:55:00,2.25517,2.25517,2.25477,2.25491,7000000.0
2008-11-14 06:56:00,2.25486,2.25488,2.25469,2.25469,8000000.0
2008-11-14 06:57:00,2.25479,2.2548,2.25449,2.25449,7000000.0
2008-11-14 06:58:00,2.25424,2.25441,2.25402,2.25441,7000000.0
2008-11-14 06:59:00,2.25466,2.25519,2.2546,2.25519,7000000.0
2008-11-14 07:00:00,2.25543,2.25568,2.25543,2.25561,7000000.0
2008-11-14 07:01:00,2.25559,2.25599,2.25559,2.25581,7000000.0
2008-11-14 07:02:00,2.25567,2.25582,2.25541,2.25556,9000000.0
2008-11-14 07:03:00,2.25456,2.25464,2.254,2.25464,7000000.0
2008-11-14 07:04:00,2.25484,2.25487,2.25434,2.25434,8000000.0
2008-11-14 07:05:00,2.25371,2.25442,2.25371,2.25434,11000000.0
2008-11-14 07:06:00,2.2541,2.2554,2.2541,2.2554,11000000.0
2008-11-14 07:07:00,2.25577,2.25595,2.25577,2.25586,11000000.0
2008-11-14 07:08:00,2.25572,2.25572,2.25466,2.25476,9000000.0
2008-11-14 07:09:00,2.25485,2.25511,2.25468,2.25511,8000000.0
2008-11-14 07:10:00,2.25532,2.25546,2.25514,2.25546,7000000.0
2008-11-14 07:11:00,2.25517,2.25517,2.25449,2.25482,10000000.0
2008-11-14 07:12:00,2.25453,2.25465,2.25397,2.25397,7000000.0
2008-11-14 07:13:00,2.25396,2.25454,2.2539,2.25454,8000000.0
2008-11-14 07:14:00,2.25481,2.2558,2.25481,2.2558,7000000.0
2008-11-14 07:15:00,2.25585,2.2559,2.25569,2.2557,10000000.0
2008-11-14 07:16:00,2.25572,2.25595,2.25572,2.25595,8000000.0
2008-11-14 07:17:00,2.25557,2.2558,2.25556,2.2558,11000000.0
2008-11-14 07:18:00,2.25566,2.25566,2.25537,2.25544,8000000.0
2008-11-14 07:19:00,2.25555,2.25562,2.25547,2.25552,8000000.0
2008-11-14 07:20:00,2.25571,2.25571,2.25506,2.25548,9000000.0
2008-11-14 07:21:00,2.25527,2.25527,2.25484,2.2552,10000000.0
2008-11-14 07:22:00,2.25544,2.25592,2.25541,2.25541,11000000.0
2008-11-14 07:23:00,2.25535,2.25548,2.25526,2.25533,7000000.0
2008-11-14 07:24:00,2.25597,2.25636,2.25585,2.25585,9000000.0
2008-11-14 07:25:00,2.25605,2.25663,2.25605,2.25663,8000000.0
2008-11-14 07:26:00,2.25679,2.25724,2.25679,2.25724,7000000.0
2008-11-14 07:27:00,2.25721,2.25723,2.25701,2.25723,7000000.0
2008-11-14 07:28:00,2.25716,2.25735,2.25716,2.25735,7000000.0
2008-11-14 07:29:00,2.25699,2.25721,2.25699,2.25713,8000000.0
2008-11-14 07:30:00,2.25744,2.25836,2.25744,2.25836,8000000.0
2008-11-14 07:31:00,2.25865,2.25888,2.25865,2.25883,7000000.0
2008-11-14 07:32:00,2.25888,2.25888,2.25867,2.2588,5000000.0
2008-11-14 07:33:00,2.25921,2.25921,2.25907,2.25911,8000000.0
2008-11-14 07:34:00,2.25904,2.25931,2.25904,2.25914,11000000.0
2008-11-14 07:35:00,2.25945,2.25945,2.25926,2.25926,8000000.0
2008-11-14 07:36:00,2.25896,2.25915,2.25896,2.25915,7000000.0
2008-11-14 07:37:00,2.25912,2.25912,2.25886,2.25886,7000000.0
2008-11-14 07:38:00,2.259,2.259,2.25876,2.25883,11000000.0
2008-11-14 07:39:00,2.25867,2.25905,2.25792,2.25905,7000000.0
2008-11-14 07:40:00,2.25875,2.25902,2.25873,2.25899,8000000.0
2008-11-14 07:41:00,2.25909,2.25912,2.25885,2.25885,9000000.0
2008-11-14 07:42:00,2.25895,2.25977,2.25895,2.25957,11000000.0
2008-11-14 07:43:00,2.26011,2.26154,2.26011,2.26154,7000000.0
2008-11-14 07:44:00,2.262,2.2621,2.26191,2.2621,7000000.0
2008-11-14 07:45:00,2.26219,2.26219,2.26203,2.26203,7000000.0
2008-11-14 07:46:00,2.26215,2.26224,2.26202,2.26224,10000000.0
2008-11-14 07:47:00,2.26207,2.26207,2.26174,2.26178,7000000.0
2008-11-14 07:48:00,2.26128,2.26128,2.25968,2.25968,8000000.0
2008-11-14 07:49:00,2.25961,2.25961,2.25826,2.25835,8000000.0
2008-11-14 07:50:00,2.25869,2.25887,2.25863,2.25887,7000000.0
2008-11-14 07:51:00,2.25912,2.25922,2.25905,2.25916,8000000.0
2008-11-14 07:52:00,2.25904,2.25911,2.25889,2.25911,10000000.0
2008-11-14 07:53:00,2.25795,2.25795,2.25744,2.25753,11000000.0
2008-11-14 07:54:00,2.25759,2.25759,2.25717,2.25752,9000000.0
2008-11-14 07:55:00,2.25794,2.25814,2.25794,2.25807,9000000.0
2008-11-14 07:56:00,2.25859,2.25859,2.25719,2.25749,9000000.0
2008-11-14 07:57:00,2.25736,2.25757,2.25736,2.25745,7000000.0
2008-11-14 07:58:00,2.25751,2.25763,2.25746,2.25763,7000000.0
2008-11-14 07:59:00,2.25772,2.259,2.25772,2.259,7000000.0
2008-11-14 08:00:00,2.26017,2.26063,2.25814,2.25814,8000000.0
2008-11-14 08:01:00,2.25734,2.25841,2.25734,2.25841,10000000.0
2008-11-14 08:02:00,2.25897,2.25897,2.25842,2.25842,7000000.0
2008-11-14 08:03:00,2.25811,2.259,2.25802,2.259,8000000.0
2008-11-14 08:04:00,2.25926,2.25947,2.25914,2.2593,8000000.0
2008-11-14 08:05:00,2.25921,2.25921,2.25758,2.25758,8000000.0
2008-11-14 08:06:00,2.25995,2.25995,2.25896,2.25978,7000000.0
2008-11-14 08:07:00,2.26108,2.26281,2.26108,2.26281,7000000.0
2008-11-14 08:08:00,2.26418,2.26496,2.26414,2.26414,7000000.0
2008-11-14 08:09:00,2.26282,2.26282,2.26129,2.2622,7000000.0
2008-11-14 08:10:00,2.26282,2.26354,2.26282,2.26354,7000000.0
2008-11-14 08:11:00,2.26361,2.26361,2.26214,2.26214,8000000.0
2008-11-14 08:12:00,2.26179,2.26179,2.2609,2.2609,9000000.0
2008-11-14 08:13:00,2.26052,2.26097,2.26036,2.26036,7000000.0
2008-11-14 08:14:00,2.26,2.26051,2.25985,2.26051,9000000.0
2008-11-14 08:15:00,2.26168,2.26313,2.26168,2.26267,8000000.0
2008-11-14 08:16:00,2.26203,2.2626,2.26186,2.26256,11000000.0
2008-11-14 08:17:00,2.26181,2.26238,2.26181,2.26238,7000000.0
2008-11-14 08:18:00,2.26278,2.26278,2.26229,2.26249,9000000.0
2008-11-14 08:19:00,2.26259,2.26267,2.26232,2.2626,7000000.0
2008-11-14 08:20:00,2.26291,2.26386,2.26291,2.26386,8000000.0
2008-11-14 08:21:00,2.26424,2.26497,2.26406,2.26406,8000000.0
2008-11-14 08:22:00,2.26335,2.26335,2.26261,2.26296,8000000.0
2008-11-14 08:23:00,2.26322,2.26334,2.26291,2.26334,7000000.0
2008-11-14 08:24:00,2.26246,2.26268,2.26204,2.26268,7000000.0
2008-11-14 08:25:00,2.26269,2.26269,2.26162,2.26216,8000000.0
2008-11-14 08:26:00,2.26226,2.26226,2.26161,2.26161,7000000.0
2008-11-14 08:27:00,2.26202,2.26243,2.26197,2.26243,10000000.0
2008-11-14 08:28:00,2.2626,2.26263,2.26191,2.26191,7000000.0
2008-11-14 08:29:00,2.26184,2.26184,2.26018,2.26018,10000000.0
2008-11-14 08:30:00,2.26103,2.26111,2.26068,2.26068,7000000.0
2008-11-14 08:31:00,2.26044,2.26044,2.26002,2.26041,10000000.0
2008-11-14 08:32:00,2.26056,2.26071,2.26051,2.2606,8000000.0
2008-11-14 08:33:00,2.25983,2.25983,2.2576,2.2576,7000000.0
2008-11-14 08:34:00,2.25797,2.26152,2.25797,2.26152,9000000.0
2008-11-14 08:35:00,2.26132,2.26193,2.26131,2.26193,9000000.0
2008-11-14 08:36:00,2.26225,2.26225,2.26012,2.26069,8000000.0
2008-11-14 08:37:00,2.25994,2.25994,2.25957,2.25957,9000000.0
2008-11-14 08:38:00,2.26005,2.26194,2.26005,2.26194,10000000.0
2008-11-14 08:39:00,2.26204,2.26219,2.26203,2.26203,11000000.0
2008-11-14 08:40:00,2.26238,2.26256,2.26191,2.26256,8000000.0
2008-11-14 08:41:00,2.26204,2.26211,2.26077,2.26077,11000000.0
2008-11-14 08:42:00,2.25989,2.26136,2.25814,2.25814,10000000.0
2008-11-14 08:43:00,2.2579,2.25828,2.25777,2.25777,8000000.0
2008-11-14 08:44:00,2.26038,2.26087,2.26022,2.26087,10000000.0
2008-11-14 08:45:00,2.26212,2.26212,2.26026,2.26052,8000000.0
2008-11-14 08:46:00,2.26108,2.26237,2.2608,2.26142,8000000.0
2008-11-14 08:47:00,2.26244,2.26309,2.26244,2.26309,7000000.0
2008-11-14 08:48:00,2.26301,2.26301,2.26251,2.26251,10000000.0
2008-11-14 08:49:00,2.26308,2.26308,2.26241,2.26241,11000000.0
2008-11-14 08:50:00,2.26182,2.26182,2.26134,2.26134,7000000.0
2008-11-14 08:51:00,2.26095,2.26095,2.26031,2.26035,8000000.0
2008-11-14 08:52:00,2.25893,2.25893,2.25716,2.25716,9000000.0
2008-11-14 08:53:00,2.25732,2.25875,2.25732,2.25875,8000000.0
2008-11-14 08:54:00,2.25864,2.25888,2.25864,2.25888,8000000.0
2008-11-14 08:55:00,2.26013,2.2615,2.26013,2.26103,8000000.0
2008-11-14 08:56:00,2.2608,2.261,2.2608,2.26085,7000000.0
2008-11-14 08:57:00,2.26094,2.26109,2.26008,2.26008,8000000.0
2008-11-14 08:58:00,2.261,2.261,2.25937,2.25937,7000000.0
2008-11-14 08:59:00,2.26082,2.26082,2.2603,2.2607,7000000.0
2008-11-14 09:00:00,2.26097,2.26137,2.26097,2.26097,8000000.0
2008-11-14 09:01:00,2.26104,2.26136,2.26097,2.26134,9000000.0
2008-11-14 09:02:00,2.26122,2.26152,2.26122,2.26136,10000000.0
2008-11-14 09:03:00,2.26072,2.26182,2.26072,2.26182,7000000.0
2008-11-14 09:04:00,2.26224,2.26269,2.26224,2.26247,7000000.0
2008-11-14 09:05:00,2.26228,2.2624,2.26227,2.26231,7000000.0
2008-11-14 09:06:00,2.26297,2.26334,2.2629,2.26317,11000000.0
2008-11-14 09:07:00,2.26421,2.26447,2.26389,2.26447,8000000.0
2008-11-14 09:08:00,2.26421,2.26421,2.26362,2.26362,5000000.0
2008-11-14 09:09:00,2.26345,2.26353,2.26323,2.26329,11000000.0
2008-11-14 09:10:00,2.26324,2.26328,2.26301,2.26301,7000000.0
2008-11-14 09:11:00,2.26305,2.26329,2.26305,2.26329,9000000.0
2008-11-14 09:12:00,2.263,2.26338,2.263,2.26335,8000000.0
2008-11-14 09:13:00,2.26175,2.26175,2.26114,2.26114,9000000.0
2008-11-14 09:14:00,2.2609,2.26218,2.2609,2.26218,11000000.0
2008-11-14 09:15:00,2.26246,2.26345,2.26246,2.26324,7000000.0
2008-11-14 09:16:00,2.26373,2.26464,2.26369,2.26464,8000000.0
2008-11-14 09:17:00,2.26462,2.26462,2.26232,2.26232,11000000.0
2008-11-14 09:18:00,2.26258,2.2638,2.26258,2.2638,8000000.0
2008-11-14 09:19:00,2.26095,2.26095,2.26011,2.26093,7000000.0
2008-11-14 09:20:00,2.2601,2.2601,2.25859,2.25887,7000000.0
2008-11-14 09:21:00,2.25794,2.25884,2.25794,2.25884,8000000.0
2008-11-14 09:22:00,2.2588,2.25888,2.25807,2.25807,8000000.0
2008-11-14 09:23:00,2.25974,2.25974,2.25835,2.25835,7000000.0
2008-11-14 09:24:00,2.25736,2.25754,2.25693,2.25693,8000000.0
2008-11-14 09:25:00,2.25645,2.25752,2.25645,2.25752,7000000.0
2008-11-14 09:26:00,2.25763,2.25763,2.25728,2.25748,11000000.0
2008-11-14 09:27:00,2.25743,2.25743,2.25682,2.25682,11000000.0
2008-11-14 09:28:00,2.25718,2.25821,2.25718,2.25821,9000000.0
2008-11-14 09:29:00,2.25852,2.25859,2.25827,2.25856,8000000.0
2008-11-14 09:30:00,2.25807,2.25807,2.25763,2.25801,7000000.0
2008-11-14 09:31:00,2.25832,2.25832,2.25739,2.25739,7000000.0
2008-11-14 09:32:00,2.25721,2.25823,2.25721,2.25823,7000000.0
2008-11-14 09:33:00,2.25859,2.25859,2.25773,2.2578,8000000.0
2008-11-14 09:34:00,2.25765,2.25776,2.2573,2.25776,7000000.0
2008-11-14 09:35:00,2.25722,2.25722,2.25649,2.25674,10000000.0
2008-11-14 09:36:00,2.25691,2.25768,2.25691,2.25768,8000000.0
2008-11-14 09:37:00,2.25742,2.25745,2.256,2.25644,11000000.0
2008-11-14 09:38:00,2.25717,2.25935,2.25585,2.25935,11000000.0
2008-11-14 09:39:00,2.25909,2.25954,2.25909,2.25954,7000000.0
2008-11-14 09:40:00,2.25977,2.25977,2.25895,2.25916,9000000.0
2008-11-14 09:41:00,2.25898,2.25938,2.25898,2.25916,8000000.0
2008-11-14 09:42:00,2.25983,2.25995,2.259,2.25905,10000000.0
2008-11-14 09:43:00,2.25948,2.2615,2.25948,2.2615,11000000.0
2008-11-14 09:44:00,2.26197,2.26214,2.26187,2.26206,8000000.0
2008-11-14 09:45:00,2.26208,2.26314,2.26208,2.26314,7000000.0
2008-11-14 09:46:00,2.26325,2.26402,2.26325,2.26341,11000000.0
2008-11-14 09:47:00,2.26397,2.2666,2.26397,2.2651,9000000.0
2008-11-14 09:48:00,2.26561,2.26562,2.26293,2.26293,7000000.0
2008-11-14 09:49:00,2.26374,2.26515,2.26374,2.26399,11000000.0
2008-11-14 09:50:00,2.26475,2.26475,2.26451,2.26462,8000000.0
2008-11-14 09:51:00,2.26381,2.26635,2.2637,2.26635,8000000.0
2008-11-14 09:52:00,2.26645,2.26645,2.26417,2.26434,8000000.0
2008-11-14 09:53:00,2.26396,2.26421,2.26361,2.26361,10000000.0
2008-11-14 09:54:00,2.2638,2.26426,2.2638,2.26408,10000000.0
2008-11-14 09:55:00,2.26374,2.26374,2.26345,2.26352,8000000.0
2008-11-14 09:56:00,2.26368,2.264,2.26368,2.26374,10000000.0
2008-11-14 09:57:00,2.26348,2.2644,2.26348,2.26397,8000000.0
2008-11-14 09:58:00,2.26417,2.26418,2.26398,2.26398,8000000.0
2008-11-14 09:59:00,2.26353,2.26353,2.26179,2.26179,10000000.0
2008-11-14 10:00:00,2.26259,2.26393,2.26259,2.2639,10000000.0
2008-11-14 10:01:00,2.26377,2.26377,2.2625,2.2625,10000000.0
2008-11-14 10:02:00,2.26215,2.26273,2.26215,2.26248,10000000.0
2008-11-14 10:03:00,2.26263,2.26341,2.26263,2.26341,7000000.0
2008-11-14 10:04:00,2.26359,2.26359,2.26304,2.26338,7000000.0
2008-11-14 10:05:00,2.26399,2.26466,2.26347,2.26466,11000000.0
2008-11-14 10:06:00,2.26444,2.26444,2.26163,2.26163,7000000.0
2008-11-14 10:07:00,2.26156,2.26156,2.2599,2.26088,7000000.0
2008-11-14 10:08:00,2.26126,2.26126,2.26004,2.26028,7000000.0
2008-11-14 10:09:00,2.26118,2.26228,2.26118,2.2621,7000000.0
2008-11-14 10:10:00,2.26213,2.26322,2.26213,2.26322,7000000.0
2008-11-14 10:11:00,2.26261,2.26287,2.26243,2.26243,7000000.0
2008-11-14 10:12:00,2.26234,2.26256,2.26213,2.26256,8000000.0
2008-11-14 10:13:00,2.26283,2.26378,2.26283,2.26366,8000000.0
2008-11-14 10:14:00,2.26353,2.26392,2.26334,2.26392,7000000.0
2008-11-14 10:15:00,2.26338,2.26365,2.26325,2.26325,10000000.0
2008-11-14 10:16:00,2.26206,2.26206,2.26134,2.26134,7000000.0
2008-11-14 10:17:00,2.26093,2.26166,2.26093,2.26166,11000000.0
2008-11-14 10:18:00,2.26191,2.26219,2.26177,2.26177,8000000.0
2008-11-14 10:19:00,2.2616,2.26187,2.26146,2.26187,9000000.0
2008-11-14 10:20:00,2.26285,2.26292,2.26227,2.26227,7000000.0
2008-11-14 10:21:00,2.26201,2.26248,2.26201,2.26231,8000000.0
2008-11-14 10:22:00,2.26235,2.26256,2.26185,2.26226,7000000.0
2008-11-14 10:23:00,2.26374,2.26659,2.26374,2.26659,7000000.0
2008-11-14 10:24:00,2.26655,2.26655,2.2644,2.2644,7000000.0
2008-11-14 10:25:00,2.26418,2.26469,2.26418,2.26461,9000000.0
2008-11-14 10:26:00,2.26463,2.26477,2.26447,2.26477,11000000.0
2008-11-14 10:27:00,2.26547,2.26559,2.26532,2.26559,8000000.0
2008-11-14 10:28:00,2.26384,2.26431,2.26305,2.26431,9000000.0
2008-11-14 10:29:00,2.26459,2.26459,2.26428,2.26454,8000000.0
2008-11-14 10:30:00,2.26466,2.26533,2.26466,2.26533,8000000.0
2008-11-14 10:31:00,2.26561,2.26561,2.2626,2.2626,7000000.0
2008-11-14 10:32:00,2.26241,2.26241,2.26198,2.26219,9000000.0
2008-11-14 10:33:00,2.26249,2.26311,2.2622,2.2627,7000000.0
2008-11-14 10:34:00,2.26252,2.26266,2.26231,2.26256,7000000.0
2008-11-14 10:35:00,2.26257,2.26257,2.26175,2.26178,7000000.0
2008-11-14 10:36:00,2.26087,2.26087,2.26015,2.2605,8000000.0
2008-11-14 10:37:00,2.26048,2.26048,2.25921,2.26009,8000000.0
2008-11-14 10:38:00,2.25938,2.25938,2.25868,2.25868,10000000.0
2008-11-14 10:39:00,2.25953,2.26011,2.25953,2.25999,8000000.0
2008-11-14 10:40:00,2.25959,2.25991,2.25959,2.25961,7000000.0
2008-11-14 10:41:00,2.25989,2.25989,2.25832,2.25832,9000000.0
2008-11-14 10:42:00,2.25792,2.25804,2.25773,2.25801,7000000.0
2008-11-14 10:43:00,2.25817,2.25828,2.25789,2.25828,10000000.0
2008-11-14 10:44:00,2.25861,2.25879,2.25861,2.25869,7000000.0
2008-11-14 10:45:00,2.25849,2.25942,2.25834,2.25916,8000000.0
2008-11-14 10:46:00,2.25932,2.26027,2.25932,2.26,8000000.0
2008-11-14 10:47:00,2.26042,2.26062,2.26006,2.26006,7000000.0
2008-11-14 10:48:00,2.25999,2.25999,2.25937,2.25937,8000000.0
2008-11-14 10:49:00,2.25939,2.26017,2.25939,2.26017,9000000.0
2008-11-14 10:50:00,2.26014,2.26037,2.26008,2.26037,8000000.0
2008-11-14 10:51:00,2.26055,2.26055,2.26013,2.26027,9000000.0
2008-11-14 10:52:00,2.26092,2.2623,2.26092,2.2623,8000000.0
2008-11-14 10:53:00,2.26348,2.26376,2.26197,2.26197,9000000.0
2008-11-14 10:54:00,2.26203,2.26228,2.26184,2.2619,10000000.0
2008-11-14 10:55:00,2.26175,2.26201,2.26134,2.26201,7000000.0
2008-11-14 10:56:00,2.26092,2.26183,2.25927,2.26178,7000000.0
2008-11-14 10:57:00,2.26197,2.26252,2.26197,2.26251,8000000.0
2008-11-14 10:58:00,2.26241,2.26247,2.26215,2.26247,7000000.0
2008-11-14 10:59:00,2.26221,2.26221,2.26072,2.26099,11000000.0
2008-11-14 11:00:00,2.26141,2.26271,2.2613,2.2613,7000000.0
2008-11-14 11:01:00,2.26454,2.26483,2.26443,2.26443,8000000.0
2008-11-14 11:02:00,2.26478,2.26518,2.2647,2.26507,7000000.0
2008-11-14 11:03:00,2.26566,2.26598,2.26566,2.26591,11000000.0
2008-11-14 11:04:00,2.26584,2.26584,2.2649,2.2649,11000000.0
2008-11-14 11:05:00,2.26353,2.26495,2.26353,2.26436,7000000.0
2008-11-14 11:06:00,2.26517,2.26612,2.26494,2.26612,8000000.0
2008-11-14 11:07:00,2.26543,2.26563,2.26527,2.26559,7000000.0
2008-11-14 11:08:00,2.26568,2.26588,2.26546,2.26588,9000000.0
2008-11-14 11:09:00,2.26575,2.26587,2.2656,2.26587,8000000.0
2008-11-14 11:10:00,2.26553,2.26553,2.26515,2.26532,8000000.0
2008-11-14 11:11:00,2.26603,2.26603,2.26556,2.26572,10000000.0
2008-11-14 11:12:00,2.26541,2.26672,2.26541,2.26672,7000000.0
2008-11-14 11:13:00,2.26697,2.2675,2.26681,2.26748,11000000.0
2008-11-14 11:14:00,2.26734,2.26744,2.26634,2.26634,11000000.0
2008-11-14 11:15:00,2.26589,2.26589,2.26539,2.2654,7000000.0
2008-11-14 11:16:00,2.2654,2.26612,2.2654,2.26612,7000000.0
2008-11-14 11:17:00,2.26642,2.26651,2.26471,2.26471,7000000.0
2008-11-14 11:18:00,2.26417,2.26468,2.26417,2.26466,10000000.0
2008-11-14 11:19:00,2.26527,2.26542,2.26506,2.26511,11000000.0
2008-11-14 11:20:00,2.26467,2.26467,2.26254,2.26362,8000000.0
2008-11-14 11:21:00,2.26362,2.26362,2.26335,2.26341,7000000.0
2008-11-14 11:22:00,2.26339,2.26343,2.26306,2.26306,8000000.0
2008-11-14 11:23:00,2.26315,2.26315,2.26297,2.263,8000000.0
2008-11-14 11:24:00,2.26303,2.26303,2.26251,2.26251,7000000.0
2008-11-14 11:25:00,2.26225,2.26225,2.26173,2.26178,8000000.0
2008-11-14 11:26:00,2.26168,2.26168,2.2606,2.2606,11000000.0
2008-11-14 11:27:00,2.26049,2.26104,2.26049,2.26099,8000000.0
2008-11-14 11:28:00,2.2613,2.26163,2.26124,2.26163,7000000.0
2008-11-14 11:29:00,2.26138,2.26138,2.26119,2.26119,8000000.0
2008-11-14 11:30:00,2.26122,2.26168,2.26122,2.26168,7000000.0
2008-11-14 11:31:00,2.26201,2.26201,2.26137,2.26137,11000000.0
2008-11-14 11:32:00,2.26126,2.26126,2.26065,2.26092,11000000.0
2008-11-14 11:33:00,2.26121,2.26164,2.26121,2.26161,7000000.0
2008-11-14 11:34:00,2.2617,2.26223,2.26169,2.26223,7000000.0
2008-11-14 11:35:00,2.26324,2.26359,2.26121,2.26121,10000000.0
2008-11-14 11:36:00,2.26088,2.26125,2.26088,2.26118,8000000.0
2008-11-14 11:37:00,2.26167,2.26167,2.26092,2.26103,8000000.0
2008-11-14 11:38:00,2.26123,2.26206,2.26123,2.26206,9000000.0
2008-11-14 11:39:00,2.2616,2.26184,2.26124,2.26124,9000000.0
2008-11-14 11:40:00,2.26105,2.26105,2.26052,2.26055,11000000.0
2008-11-14 11:41:00,2.26037,2.26037,2.25977,2.25992,11000000.0
2008-11-14 11:42:00,2.25998,2.2604,2.25992,2.26026,11000000.0
2008-11-14 11:43:00,2.26023,2.26031,2.26001,2.26001,7000000.0
2008-11-14 11:44:00,2.25994,2.25994,2.2592,2.25957,7000000.0
2008-11-14 11:45:00,2.26018,2.26086,2.26018,2.26086,11000000.0
2008-11-14 11:46:00,2.26125,2.26133,2.26089,2.26107,7000000.0
2008-11-14 11:47:00,2.26141,2.26195,2.26128,2.26195,9000000.0
2008-11-14 11:48:00,2.26219,2.26219,2.26142,2.2615,10000000.0
2008-11-14 11:49:00,2.26141,2.26141,2.26048,2.26048,7000000.0
2008-11-14 11:50:00,2.26017,2.26017,2.25993,2.25993,7000000.0
2008-11-14 11:51:00,2.25969,2.25969,2.25882,2.2593,8000000.0
2008-11-14 11:52:00,2.25872,2.25915,2.25872,2.25887,10000000.0
2008-11-14 11:53:00,2.25873,2.25873,2.25833,2.25833,10000000.0
2008-11-14 11:54:00,2.25836,2.25988,2.25836,2.25988,9000000.0
2008-11-14 11:55:00,2.26,2.2601,2.2596,2.2596,8000000.0
2008-11-14 11:56:00,2.25945,2.25983,2.25945,2.25983,11000000.0
2008-11-14 11:57:00,2.2595,2.25956,2.25924,2.25933,8000000.0
2008-11-14 11:58:00,2.25889,2.25889,2.25653,2.25653,9000000.0
2008-11-14 11:59:00,2.25515,2.25746,2.25515,2.25746,7000000.0
2008-11-14 12:00:00,2.25718,2.25735,2.25694,2.25735,7000000.0
2008-11-14 12:01:00,2.2576,2.25905,2.2576,2.25887,10000000.0
2008-11-14 12:02:00,2.25875,2.25888,2.25848,2.25848,10000000.0
2008-11-14 12:03:00,2.25819,2.25831,2.25815,2.25831,7000000.0
2008-11-14 12:04:00,2.25866,2.25866,2.25846,2.25852,9000000.0
2008-11-14 12:05:00,2.25824,2.25824,2.25799,2.25799,11000000.0
2008-11-14 12:06:00,2.25794,2.25829,2.25784,2.25809,7000000.0
2008-11-14 12:07:00,2.25916,2.25959,2.25916,2.25951,7000000.0
2008-11-14 12:08:00,2.25905,2.25905,2.25871,2.25894,9000000.0
2008-11-14 12:09:00,2.25903,2.25903,2.25848,2.25848,8000000.0
2008-11-14 12:10:00,2.25802,2.25927,2.25799,2.25927,8000000.0
2008-11-14 12:11:00,2.25923,2.25954,2.25908,2.25954,7000000.0
2008-11-14 12:12:00,2.25998,2.26088,2.25998,2.26083,7000000.0
2008-11-14 12:13:00,2.26075,2.26075,2.26011,2.26044,10000000.0
2008-11-14 12:14:00,2.26053,2.26072,2.26037,2.26037,8000000.0
2008-11-14 12:15:00,2.25999,2.25999,2.25969,2.25994,8000000.0
2008-11-14 12:16:00,2.26028,2.26055,2.2601,2.2601,8000000.0
2008-11-14 12:17:00,2.25981,2.26003,2.25968,2.26001,8000000.0
2008-11-14 12:18:00,2.26056,2.26082,2.26042,2.26042,11000000.0
2008-11-14 12:19:00,2.26022,2.26047,2.2586,2.2586,9000000.0
2008-11-14 12:20:00,2.25854,2.26027,2.25848,2.26027,10000000.0
2008-11-14 12:21:00,2.25996,2.25998,2.25816,2.25816,7000000.0
2008-11-14 12:22:00,2.26009,2.26027,2.25986,2.26027,8000000.0
2008-11-14 12:23:00,2.26026,2.2607,2.26023,2.2607,7000000.0
2008-11-14 12:24:00,2.26071,2.26071,2.2603,2.2603,7000000.0
2008-11-14 12:25:00,2.26007,2.26031,2.25981,2.25981,9000000.0
2008-11-14 12:26:00,2.25975,2.26066,2.25963,2.26066,8000000.0
2008-11-14 12:27:00,2.26249,2.26249,2.26174,2.26217,10000000.0
2008-11-14 12:28:00,2.26221,2.26221,2.25986,2.26021,9000000.0
2008-11-14 12:29:00,2.26008,2.26025,2.26001,2.26025,9000000.0
2008-11-14 12:30:00,2.26042,2.26065,2.26033,2.26065,7000000.0
2008-11-14 12:31:00,2.26112,2.26202,2.26112,2.26202,11000000.0
2008-11-14 12:32:00,2.26165,2.26201,2.26165,2.26171,7000000.0
2008-11-14 12:33:00,2.26185,2.26233,2.26182,2.26228,7000000.0
2008-11-14 12:34:00,2.26221,2.26221,2.26183,2.26186,7000000.0
2008-11-14 12:35:00,2.26167,2.26169,2.26099,2.26101,8000000.0
2008-11-14 12:36:00,2.25849,2.25852,2.2583,2.25834,8000000.0
2008-11-14 12:37:00,2.2593,2.25951,2.25905,2.25934,9000000.0
2008-11-14 12:38:00,2.25917,2.2594,2.2589,2.25901,8000000.0
2008-11-14 12:39:00,2.25826,2.25871,2.25826,2.25871,9000000.0
2008-11-14 12:40:00,2.25884,2.25935,2.25884,2.25923,7000000.0
2008-11-14 12:41:00,2.25963,2.26099,2.25963,2.26099,8000000.0
2008-11-14 12:42:00,2.26094,2.26094,2.2593,2.2593,9000000.0
2008-11-14 12:43:00,2.25858,2.25882,2.25822,2.25877,9000000.0
2008-11-14 12:44:00,2.25939,2.2595,2.259,2.2595,8000000.0
2008-11-14 12:45:00,2.25951,2.25951,2.25897,2.25929,10000000.0
2008-11-14 12:46:00,2.25922,2.26126,2.25922,2.26126,9000000.0
2008-11-14 12:47:00,2.26208,2.26227,2.26188,2.26227,10000000.0
2008-11-14 12:48:00,2.26221,2.26246,2.26219,2.26219,11000000.0
2008-11-14 12:49:00,2.26221,2.26221,2.2618,2.26182,7000000.0
2008-11-14 12:50:00,2.26147,2.26147,2.26108,2.26118,7000000.0
2008-11-14 12:51:00,2.26149,2.26151,2.26132,2.26139,8000000.0
2008-11-14 12:52:00,2.26162,2.26162,2.26107,2.2611,11000000.0
2008-11-14 12:53:00,2.26113,2.26126,2.26097,2.26126,8000000.0
2008-11-14 12:54:00,2.26137,2.26137,2.26113,2.26125,7000000.0
2008-11-14 12:55:00,2.2613,2.2613,2.25996,2.26006,8000000.0
2008-11-14 12:56:00,2.26009,2.26024,2.26009,2.26022,7000000.0
2008-11-14 12:57:00,2.26033,2.261,2.26033,2.261,7000000.0
2008-11-14 12:58:00,2.26177,2.26382,2.26177,2.26382,8000000.0
2008-11-14 12:59:00,2.26248,2.26248,2.26173,2.26178,7000000.0
2008-11-14 13:00:00,2.26215,2.26266,2.26215,2.26266,8000000.0
2008-11-14 13:01:00,2.26275,2.26311,2.26271,2.2628,8000000.0
2008-11-14 13:02:00,2.26297,2.26336,2.26297,2.26322,7000000.0
2008-11-14 13:03:00,2.2635,2.26536,2.2635,2.26514,8000000.0
2008-11-14 13:04:00,2.26468,2.26496,2.26443,2.26496,7000000.0
2008-11-14 13:05:00,2.26632,2.26907,2.26632,2.26907,8000000.0
2008-11-14 13:06:00,2.26825,2.26825,2.26756,2.26812,7000000.0
2008-11-14 13:07:00,2.26894,2.26894,2.26858,2.26873,7000000.0
2008-11-14 13:08:00,2.26873,2.26873,2.2684,2.26864,10000000.0
2008-11-14 13:09:00,2.26924,2.26929,2.26883,2.26889,7000000.0
2008-11-14 13:10:00,2.26949,2.26949,2.26913,2.26913,9000000.0
2008-11-14 13:11:00,2.26948,2.26948,2.26649,2.26659,8000000.0
2008-11-14 13:12:00,2.26763,2.26789,2.26683,2.26766,8000000.0
2008-11-14 13:13:00,2.26761,2.26776,2.26743,2.26743,9000000.0
2008-11-14 13:14:00,2.26666,2.26666,2.26573,2.2659,7000000.0
2008-11-14 13:15:00,2.26652,2.26661,2.26613,2.26622,8000000.0
2008-11-14 13:16:00,2.26605,2.26608,2.26562,2.26562,8000000.0
2008-11-14 13:17:00,2.26589,2.26603,2.26586,2.26587,9000000.0
2008-11-14 13:18:00,2.26572,2.26572,2.26494,2.26494,10000000.0
2008-11-14 13:19:00,2.26517,2.26724,2.26517,2.26724,8000000.0
2008-11-14 13:20:00,2.26745,2.26745,2.2671,2.26712,8000000.0
2008-11-14 13:21:00,2.26719,2.26751,2.26719,2.26751,7000000.0
2008-11-14 13:22:00,2.26761,2.2682,2.26759,2.2682,11000000.0
2008-11-14 13:23:00,2.26947,2.2718,2.26947,2.2718,8000000.0
2008-11-14 13:24:00,2.2722,2.27349,2.2722,2.27349,7000000.0
2008-11-14 13:25:00,2.274,2.27433,2.27398,2.27398,11000000.0
2008-11-14 13:26:00,2.27397,2.27427,2.27397,2.27427,10000000.0
2008-11-14 13:27:00,2.27439,2.27439,2.2739,2.27397,8000000.0
2008-11-14 13:28:00,2.27406,2.27443,2.27406,2.27413,21000000.0
2008-11-14 13:29:00,2.27331,2.27331,2.2729,2.27299,17000000.0
2008-11-14 13:30:00,2.27318,2.27347,2.27318,2.27339,7000000.0
2008-11-14 13:31:00,2.27335,2.27335,2.27229,2.27229,9000000.0
2008-11-14 13:32:00,2.27139,2.27139,2.27096,2.27134,14000000.0
2008-11-14 13:33:00,2.27138,2.27138,2.26965,2.26965,14000000.0
2008-11-14 13:34:00,2.26965,2.26992,2.26928,2.26992,31000000.0
2008-11-14 13:35:00,2.27022,2.27059,2.26994,2.27059,17000000.0
2008-11-14 13:36:00,2.27145,2.27322,2.27106,2.27322,24000000.0
2008-11-14 13:37:00,2.27363,2.27368,2.27359,2.27359,10000000.0
2008-11-14 13:38:00,2.27382,2.27402,2.27382,2.27392,18000000.0
2008-11-14 13:39:00,2.27367,2.27367,2.27231,2.27243,15000000.0
2008-11-14 13:40:00,2.27153,2.27156,2.27142,2.27154,29000000.0
2008-11-14 13:41:00,2.27184,2.27197,2.27179,2.27197,13000000.0
2008-11-14 13:42:00,2.27189,2.27215,2.27188,2.27215,8000000.0
2008-11-14 13:43:00,2.27235,2.27235,2.27124,2.27124,10000000.0
2008-11-14 13:44:00,2.27154,2.27226,2.27154,2.2722,26000000.0
2008-11-14 13:45:00,2.27122,2.27135,2.27054,2.27054,22000000.0
2008-11-14 13:46:00,2.27015,2.27015,2.26979,2.26979,19000000.0
2008-11-14 13:47:00,2.26979,2.26979,2.26839,2.26844,17000000.0
2008-11-14 13:48:00,2.2682,2.26928,2.2682,2.26838,22000000.0
2008-11-14 13:49:00,2.26698,2.26707,2.266,2.26663,24000000.0
2008-11-14 13:50:00,2.26712,2.26712,2.26663,2.26666,15000000.0
2008-11-14 13:51:00,2.26617,2.26618,2.26583,2.26583,22000000.0
2008-11-14 13:52:00,2.26554,2.26559,2.26407,2.26481,32000000.0
2008-11-14 13:53:00,2.26492,2.26492,2.26214,2.26214,28000000.0
2008-11-14 13:54:00,2.26245,2.26581,2.26245,2.26581,31000000.0
2008-11-14 13:55:00,2.26589,2.26611,2.26586,2.26611,20000000.0
2008-11-14 13:56:00,2.26543,2.26577,2.2651,2.2651,24000000.0
2008-11-14 13:57:00,2.26495,2.26497,2.26456,2.26494,34000000.0
2008-11-14 13:58:00,2.26504,2.26504,2.26458,2.26458,16000000.0
2008-11-14 13:59:00,2.26445,2.26446,2.2636,2.2636,30000000.0
2008-11-14 14:00:00,2.26275,2.263,2.26275,2.26289,39000000.0
2008-11-14 14:01:00,2.26316,2.26322,2.26311,2.26311,30000000.0
2008-11-14 14:02:00,2.26295,2.26322,2.26166,2.26166,19000000.0
2008-11-14 14:03:00,2.26188,2.26209,2.26184,2.26184,23000000.0
2008-11-14 14:04:00,2.26163,2.26165,2.26116,2.26165,33000000.0
2008-11-14 14:05:00,2.26187,2.26294,2.26187,2.26294,28000000.0
2008-11-14 14:06:00,2.26273,2.26286,2.26268,2.26286,31000000.0
2008-11-14 14:07:00,2.263,2.263,2.26253,2.26282,31000000.0
2008-11-14 14:08:00,2.2625,2.2625,2.26206,2.26229,27000000.0
2008-11-14 14:09:00,2.26308,2.26308,2.26083,2.26198,27000000.0
2008-11-14 14:10:00,2.26323,2.2644,2.26323,2.26361,24000000.0
2008-11-14 14:11:00,2.26531,2.26584,2.26531,2.26582,21000000.0
2008-11-14 14:12:00,2.26559,2.26651,2.26559,2.26613,22000000.0
2008-11-14 14:13:00,2.26631,2.26665,2.26573,2.26573,13000000.0
2008-11-14 14:14:00,2.26423,2.26423,2.26376,2.26376,21000000.0
2008-11-14 14:15:00,2.26483,2.2653,2.26483,2.26511,25000000.0
2008-11-14 14:16:00,2.26489,2.2665,2.26489,2.2665,26000000.0
2008-11-14 14:17:00,2.26747,2.26756,2.26722,2.26733,32000000.0
2008-11-14 14:18:00,2.26758,2.26912,2.26758,2.26901,27000000.0
2008-11-14 14:19:00,2.26901,2.26901,2.26753,2.26753,35000000.0
2008-11-14 14:20:00,2.26777,2.26799,2.26647,2.26647,32000000.0
2008-11-14 14:21:00,2.26686,2.26704,2.26601,2.2665,39000000.0
2008-11-14 14:22:00,2.26623,2.26874,2.26623,2.26874,22000000.0
2008-11-14 14:23:00,2.27052,2.27155,2.27052,2.27155,40000000.0
2008-11-14 14:24:00,2.27091,2.27091,2.2666,2.2666,10000000.0
2008-11-14 14:25:00,2.26604,2.26604,2.26505,2.26505,35000000.0
2008-11-14 14:26:00,2.26524,2.26611,2.26524,2.26611,18000000.0
2008-11-14 14:27:00,2.26653,2.26664,2.26603,2.26603,28000000.0
2008-11-14 14:28:00,2.26646,2.26725,2.26646,2.26679,21000000.0
2008-11-14 14:29:00,2.26692,2.26692,2.26637,2.26665,16000000.0
2008-11-14 14:30:00,2.26682,2.26711,2.26483,2.26483,25000000.0
2008-11-14 14:31:00,2.2646,2.26529,2.2646,2.26473,26000000.0
2008-11-14 14:32:00,2.26496,2.26518,2.26496,2.26509,32000000.0
2008-11-14 14:33:00,2.26487,2.26487,2.26457,2.26457,20000000.0
2008-11-14 14:34:00,2.26387,2.26387,2.26036,2.26085,25000000.0
2008-11-14 14:35:00,2.26109,2.26331,2.26109,2.26331,23000000.0
2008-11-14 14:36:00,2.26343,2.26343,2.26261,2.2628,11000000.0
2008-11-14 14:37:00,2.26319,2.265,2.26319,2.265,41000000.0
2008-11-14 14:38:00,2.26539,2.26548,2.26291,2.26291,54000000.0
2008-11-14 14:39:00,2.26372,2.2669,2.26372,2.2669,36000000.0
2008-11-14 14:40:00,2.2675,2.26767,2.26715,2.26725,36000000.0
2008-11-14 14:41:00,2.26704,2.26704,2.26586,2.26646,41000000.0
2008-11-14 14:42:00,2.26609,2.26609,2.26592,2.26592,19000000.0
2008-11-14 14:43:00,2.26583,2.26583,2.26546,2.26546,20000000.0
2008-11-14 14:44:00,2.26548,2.26606,2.26431,2.26606,25000000.0
2008-11-14 14:45:00,2.26611,2.26611,2.26464,2.26464,33000000.0
2008-11-14 14:46:00,2.26445,2.26445,2.26097,2.26097,11000000.0
2008-11-14 14:47:00,2.26487,2.26528,2.26487,2.26512,7000000.0
2008-11-14 14:48:00,2.2653,2.2653,2.26458,2.26518,21000000.0
2008-11-14 14:49:00,2.26523,2.26646,2.26523,2.26629,32000000.0
2008-11-14 14:50:00,2.26672,2.26938,2.26627,2.26938,33000000.0
2008-11-14 14:51:00,2.27002,2.27002,2.26886,2.26919,37000000.0
2008-11-14 14:52:00,2.2689,2.27073,2.2689,2.27073,17000000.0
2008-11-14 14:53:00,2.26979,2.2704,2.26937,2.2704,22000000.0
2008-11-14 14:54:00,2.26999,2.26999,2.26949,2.26949,17000000.0
2008-11-14 14:55:00,2.26951,2.27039,2.26951,2.27039,7000000.0
2008-11-14 14:56:00,2.27062,2.27126,2.27062,2.27126,21000000.0
2008-11-14 14:57:00,2.2716,2.27257,2.27144,2.27257,12000000.0
2008-11-14 14:58:00,2.27268,2.27268,2.27216,2.27262,31000000.0
2008-11-14 14:59:00,2.27461,2.27624,2.27461,2.27497,20000000.0
2008-11-14 15:00:00,2.27433,2.27524,2.27403,2.27524,32000000.0
2008-11-14 15:01:00,2.27566,2.27566,2.27493,2.27514,14000000.0
2008-11-14 15:02:00,2.27517,2.27582,2.27517,2.27538,26000000.0
2008-11-14 15:03:00,2.27507,2.27682,2.27471,2.27682,30000000.0
2008-11-14 15:04:00,2.27729,2.27771,2.2771,2.27729,29000000.0
2008-11-14 15:05:00,2.27685,2.27701,2.27666,2.27666,28000000.0
2008-11-14 15:06:00,2.27658,2.27658,2.27583,2.27583,16000000.0
2008-11-14 15:07:00,2.27508,2.27722,2.27496,2.27722,26000000.0
2008-11-14 15:08:00,2.27693,2.27693,2.27627,2.27648,25000000.0
2008-11-14 15:09:00,2.27573,2.27613,2.27566,2.27613,34000000.0
2008-11-14 15:10:00,2.27621,2.27656,2.27621,2.27656,36000000.0
2008-11-14 15:11:00,2.27663,2.27677,2.2754,2.27548,27000000.0
2008-11-14 15:12:00,2.27479,2.27479,2.27275,2.27385,26000000.0
2008-11-14 15:13:00,2.27348,2.27386,2.2731,2.27386,41000000.0
2008-11-14 15:14:00,2.27398,2.27398,2.27298,2.27298,30000000.0
2008-11-14 15:15:00,2.27278,2.27388,2.27278,2.27388,21000000.0
2008-11-14 15:16:00,2.27402,2.27402,2.27353,2.2736,9000000.0
2008-11-14 15:17:00,2.27355,2.27366,2.27293,2.27293,26000000.0
2008-11-14 15:18:00,2.27388,2.27651,2.27388,2.27651,10000000.0
2008-11-14 15:19:00,2.2774,2.27744,2.27591,2.27591,16000000.0
2008-11-14 15:20:00,2.27528,2.27528,2.27322,2.27414,20000000.0
2008-11-14 15:21:00,2.27448,2.27498,2.27355,2.27355,12000000.0
2008-11-14 15:22:00,2.27273,2.27273,2.27205,2.27205,22000000.0
2008-11-14 15:23:00,2.27163,2.27163,2.27045,2.27157,36000000.0
2008-11-14 15:24:00,2.27073,2.27097,2.2702,2.27063,20000000.0
2008-11-14 15:25:00,2.27051,2.27091,2.27031,2.27091,14000000.0
2008-11-14 15:26:00,2.27079,2.27089,2.27033,2.27047,40000000.0
2008-11-14 15:27:00,2.2704,2.27071,2.2704,2.27063,32000000.0
2008-11-14 15:28:00,2.2703,2.2703,2.26944,2.26944,55000000.0
2008-11-14 15:29:00,2.26968,2.27095,2.26882,2.26882,47000000.0
2008-11-14 15:30:00,2.26898,2.27102,2.26851,2.26982,71000000.0
2008-11-14 15:31:00,2.2691,2.2691,2.26799,2.26905,58000000.0
2008-11-14 15:32:00,2.27066,2.2717,2.2705,2.27165,25000000.0
2008-11-14 15:33:00,2.26774,2.26843,2.26332,2.26332,32000000.0
2008-11-14 15:34:00,2.263,2.26527,2.26115,2.26115,22000000.0
2008-11-14 15:35:00,2.26108,2.2646,2.26108,2.2646,30000000.0
2008-11-14 15:36:00,2.26426,2.26426,2.26382,2.26401,23000000.0
2008-11-14 15:37:00,2.2643,2.26666,2.2643,2.26521,24000000.0
2008-11-14 15:38:00,2.26497,2.2658,2.26447,2.26447,61000000.0
2008-11-14 15:39:00,2.26448,2.26472,2.26406,2.26406,40000000.0
2008-11-14 15:40:00,2.26341,2.26341,2.26247,2.26321,37000000.0
2008-11-14 15:41:00,2.26405,2.26444,2.26369,2.26369,43000000.0
2008-11-14 15:42:00,2.2637,2.26461,2.2637,2.26461,41000000.0
2008-11-14 15:43:00,2.26504,2.26606,2.26504,2.26606,30000000.0
2008-11-14 15:44:00,2.26536,2.26564,2.26468,2.26564,29000000.0
2008-11-14 15:45:00,2.26574,2.26587,2.26539,2.26587,36000000.0
2008-11-14 15:46:00,2.26637,2.2668,2.2662,2.2668,24000000.0
2008-11-14 15:47:00,2.2667,2.2667,2.26536,2.26613,31000000.0
2008-11-14 15:48:00,2.26604,2.26646,2.26591,2.26598,33000000.0
2008-11-14 15:49:00,2.26622,2.26672,2.26619,2.26659,25000000.0
2008-11-14 15:50:00,2.2669,2.26698,2.26671,2.26674,11000000.0
2008-11-14 15:51:00,2.26668,2.26689,2.26648,2.26664,37000000.0
2008-11-14 15:52:00,2.26586,2.26586,2.26516,2.26516,23000000.0
2008-11-14 15:53:00,2.26464,2.26464,2.26339,2.26339,15000000.0
2008-11-14 15:54:00,2.26324,2.26427,2.26324,2.26389,26000000.0
2008-11-14 15:55:00,2.26373,2.26404,2.26356,2.26404,33000000.0
2008-11-14 15:56:00,2.26376,2.26387,2.26324,2.26352,36000000.0
2008-11-14 15:57:00,2.26353,2.26353,2.25979,2.25979,34000000.0
2008-11-14 15:58:00,2.2591,2.25997,2.2591,2.25938,24000000.0
2008-11-14 15:59:00,2.26012,2.26096,2.26012,2.26096,23000000.0
2008-11-14 16:00:00,2.26284,2.26375,2.26284,2.26344,51000000.0
2008-11-14 16:01:00,2.26334,2.26398,2.26299,2.26368,31000000.0
2008-11-14 16:02:00,2.26381,2.26622,2.26381,2.26622,29000000.0
2008-11-14 16:03:00,2.26663,2.26874,2.26663,2.26809,51000000.0
2008-11-14 16:04:00,2.26794,2.26794,2.26396,2.26396,38000000.0
2008-11-14 16:05:00,2.26363,2.26406,2.26335,2.26335,37000000.0
2008-11-14 16:06:00,2.26313,2.26373,2.26313,2.26332,33000000.0
2008-11-14 16:07:00,2.2633,2.26349,2.26253,2.26279,37000000.0
2008-11-14 16:08:00,2.26229,2.26249,2.26142,2.26142,37000000.0
2008-11-14 16:09:00,2.26356,2.26575,2.26356,2.26575,44000000.0
2008-11-14 16:10:00,2.26594,2.26601,2.26495,2.26495,41000000.0
2008-11-14 16:11:00,2.26462,2.26477,2.26419,2.26477,27000000.0
2008-11-14 16:12:00,2.26478,2.26514,2.26427,2.26514,22000000.0
2008-11-14 16:13:00,2.26535,2.2658,2.26535,2.26554,38000000.0
2008-11-14 16:14:00,2.26667,2.26769,2.26667,2.26718,41000000.0
2008-11-14 16:15:00,2.26699,2.26718,2.2667,2.26718,42000000.0
2008-11-14 16:16:00,2.26723,2.26762,2.26636,2.26759,45000000.0
2008-11-14 16:17:00,2.26893,2.26985,2.26893,2.26985,22000000.0
2008-11-14 16:18:00,2.26882,2.26882,2.26729,2.26729,49000000.0
2008-11-14 16:19:00,2.26714,2.26714,2.26618,2.26625,27000000.0
2008-11-14 16:20:00,2.26654,2.26654,2.26555,2.26555,52000000.0
2008-11-14 16:21:00,2.26458,2.26458,2.26293,2.26293,37000000.0
2008-11-14 16:22:00,2.26254,2.26305,2.26254,2.26273,50000000.0
2008-11-14 16:23:00,2.26294,2.26294,2.26141,2.26141,48000000.0
2008-11-14 16:24:00,2.26159,2.26226,2.26159,2.26226,44000000.0
2008-11-14 16:25:00,2.26255,2.26271,2.26241,2.2627,28000000.0
2008-11-14 16:26:00,2.26284,2.26288,2.26275,2.26288,41000000.0
2008-11-14 16:27:00,2.26273,2.26273,2.26251,2.26251,46000000.0
2008-11-14 16:28:00,2.26245,2.26254,2.26234,2.26236,34000000.0
2008-11-14 16:29:00,2.26215,2.2625,2.26167,2.26167,24000000.0
2008-11-14 16:30:00,2.2616,2.2618,2.26055,2.26055,43000000.0
2008-11-14 16:31:00,2.26084,2.26102,2.25974,2.25974,36000000.0
2008-11-14 16:32:00,2.26001,2.26077,2.26001,2.26077,34000000.0
2008-11-14 16:33:00,2.26098,2.26118,2.26058,2.26095,41000000.0
2008-11-14 16:34:00,2.26075,2.2616,2.26074,2.26074,29000000.0
2008-11-14 16:35:00,2.26106,2.26106,2.25876,2.25876,53000000.0
2008-11-14 16:36:00,2.25885,2.26002,2.25885,2.25912,43000000.0
2008-11-14 16:37:00,2.25884,2.25884,2.25766,2.25815,56000000.0
2008-11-14 16:38:00,2.25804,2.25859,2.25788,2.25859,34000000.0
2008-11-14 16:39:00,2.25934,2.25975,2.25934,2.25975,43000000.0
2008-11-14 16:40:00,2.26003,2.26043,2.25995,2.25995,63000000.0
2008-11-14 16:41:00,2.25947,2.25947,2.25869,2.25869,44000000.0
2008-11-14 16:42:00,2.25858,2.26031,2.25858,2.26031,57000000.0
2008-11-14 16:43:00,2.26026,2.26117,2.25821,2.25821,20000000.0
2008-11-14 16:44:00,2.25658,2.25658,2.25581,2.25581,34000000.0
2008-11-14 16:45:00,2.25687,2.25731,2.25265,2.25265,41000000.0
2008-11-14 16:46:00,2.25268,2.2533,2.25266,2.25283,59000000.0
2008-11-14 16:47:00,2.25332,2.25583,2.25332,2.25583,55000000.0
2008-11-14 16:48:00,2.25616,2.25616,2.25548,2.2561,46000000.0
2008-11-14 16:49:00,2.2567,2.2567,2.25636,2.25636,35000000.0
2008-11-14 16:50:00,2.25681,2.25811,2.25678,2.25811,45000000.0
2008-11-14 16:51:00,2.25761,2.25777,2.25692,2.2573,30000000.0
2008-11-14 16:52:00,2.25742,2.25742,2.25674,2.25675,30000000.0
2008-11-14 16:53:00,2.25625,2.25625,2.25585,2.25586,19000000.0
2008-11-14 16:54:00,2.25578,2.25598,2.25561,2.25598,18000000.0
2008-11-14 16:55:00,2.25719,2.25785,2.25626,2.25626,40000000.0
2008-11-14 16:56:00,2.2555,2.2555,2.25229,2.25408,37000000.0
2008-11-14 16:57:00,2.25442,2.25475,2.25348,2.25381,17000000.0
2008-11-14 16:58:00,2.25458,2.25672,2.25388,2.25672,45000000.0
2008-11-14 16:59:00,2.25795,2.26079,2.25795,2.25805,39000000.0
2008-11-14 17:00:00,2.25862,2.25862,2.25664,2.25836,47000000.0
2008-11-14 17:01:00,2.25774,2.25774,2.25188,2.25188,26000000.0
2008-11-14 17:02:00,2.25338,2.2539,2.25246,2.25303,33000000.0
2008-11-14 17:03:00,2.25332,2.25383,2.25323,2.25383,33000000.0
2008-11-14 17:04:00,2.25415,2.25447,2.25382,2.25447,37000000.0
2008-11-14 17:05:00,2.25551,2.25832,2.25551,2.25832,35000000.0
2008-11-14 17:06:00,2.25821,2.25821,2.25746,2.25752,46000000.0
2008-11-14 17:07:00,2.25827,2.25827,2.25717,2.25721,33000000.0
2008-11-14 17:08:00,2.25769,2.25776,2.25676,2.2577,45000000.0
2008-11-14 17:09:00,2.25818,2.26031,2.25818,2.26031,47000000.0
2008-11-14 17:10:00,2.26023,2.26025,2.2581,2.2581,36000000.0
2008-11-14 17:11:00,2.25861,2.2612,2.25861,2.2612,44000000.0
2008-11-14 17:12:00,2.26143,2.26151,2.25868,2.25868,23000000.0
2008-11-14 17:13:00,2.25822,2.25822,2.25395,2.25526,35000000.0
2008-11-14 17:14:00,2.25418,2.25552,2.25302,2.25302,27000000.0
2008-11-14 17:15:00,2.25388,2.25712,2.25388,2.25604,26000000.0
2008-11-14 17:16:00,2.25589,2.25661,2.25589,2.25661,27000000.0
2008-11-14 17:17:00,2.25628,2.25696,2.25628,2.25687,38000000.0
2008-11-14 17:18:00,2.25684,2.257,2.25587,2.257,29000000.0
2008-11-14 17:19:00,2.25867,2.25867,2.25679,2.25797,19000000.0
2008-11-14 17:20:00,2.258,2.25968,2.258,2.2587,29000000.0
2008-11-14 17:21:00,2.25905,2.25905,2.25869,2.25869,26000000.0
2008-11-14 17:22:00,2.25883,2.25883,2.25617,2.25639,30000000.0
2008-11-14 17:23:00,2.25529,2.25626,2.25462,2.2556,32000000.0
2008-11-14 17:24:00,2.25755,2.25924,2.25755,2.259,23000000.0
2008-11-14 17:25:00,2.25964,2.26059,2.25964,2.26059,20000000.0
2008-11-14 17:26:00,2.26011,2.26011,2.25891,2.25994,18000000.0
2008-11-14 17:27:00,2.26061,2.26061,2.25866,2.25933,44000000.0
2008-11-14 17:28:00,2.25978,2.26052,2.25929,2.25929,39000000.0
2008-11-14 17:29:00,2.25961,2.25961,2.25682,2.25709,36000000.0
2008-11-14 17:30:00,2.25651,2.25805,2.25651,2.2567,61000000.0
2008-11-14 17:31:00,2.25572,2.25572,2.25346,2.25372,62000000.0
2008-11-14 17:32:00,2.25445,2.25641,2.25445,2.2552,54000000.0
2008-11-14 17:33:00,2.25428,2.25654,2.25428,2.25654,64000000.0
2008-11-14 17:34:00,2.25706,2.25778,2.25706,2.25778,60000000.0
2008-11-14 17:35:00,2.25805,2.2582,2.25744,2.25808,43000000.0
2008-11-14 17:36:00,2.25763,2.25829,2.25595,2.25595,58000000.0
2008-11-14 17:37:00,2.25584,2.25603,2.2553,2.25595,47000000.0
2008-11-14 17:38:00,2.25608,2.25689,2.25593,2.25689,44000000.0
2008-11-14 17:39:00,2.25783,2.25861,2.25783,2.25844,41000000.0
2008-11-14 17:40:00,2.25791,2.25913,2.25791,2.25834,59000000.0
2008-11-14 17:41:00,2.25814,2.25984,2.25814,2.25981,50000000.0
2008-11-14 17:42:00,2.25833,2.25849,2.25809,2.25809,37000000.0
2008-11-14 17:43:00,2.25891,2.25893,2.25783,2.25783,33000000.0
2008-11-14 17:44:00,2.25822,2.25924,2.25822,2.25886,46000000.0
2008-11-14 17:45:00,2.25781,2.25789,2.25729,2.25789,49000000.0
2008-11-14 17:46:00,2.25794,2.25845,2.25726,2.25726,56000000.0
2008-11-14 17:47:00,2.25902,2.25957,2.25833,2.25957,65000000.0
2008-11-14 17:48:00,2.25908,2.26093,2.25908,2.26093,61000000.0
2008-11-14 17:49:00,2.26123,2.26198,2.26123,2.26198,72000000.0
2008-11-14 17:50:00,2.26238,2.26238,2.26118,2.26118,53000000.0
2008-11-14 17:51:00,2.26121,2.26121,2.26054,2.26054,54000000.0
2008-11-14 17:52:00,2.25984,2.26024,2.25983,2.26024,51000000.0
2008-11-14 17:53:00,2.26032,2.26032,2.25809,2.25931,42000000.0
2008-11-14 17:54:00,2.25882,2.25913,2.25876,2.25913,32000000.0
2008-11-14 17:55:00,2.25843,2.25843,2.25816,2.25816,32000000.0
2008-11-14 17:56:00,2.25825,2.25963,2.25825,2.25963,47000000.0
2008-11-14 17:57:00,2.26044,2.26051,2.25968,2.26036,34000000.0
2008-11-14 17:58:00,2.26002,2.26042,2.25993,2.26042,44000000.0
2008-11-14 17:59:00,2.26059,2.2609,2.258,2.258,39000000.0
2008-11-14 18:00:00,2.25669,2.25736,2.25583,2.25736,32000000.0
2008-11-14 18:01:00,2.25774,2.25788,2.25719,2.25788,52000000.0
2008-11-14 18:02:00,2.2592,2.26187,2.25827,2.26187,30000000.0
2008-11-14 18:03:00,2.26122,2.26158,2.26053,2.26108,38000000.0
2008-11-14 18:04:00,2.26068,2.26068,2.2598,2.2602,38000000.0
2008-11-14 18:05:00,2.25993,2.25993,2.25938,2.25963,36000000.0
2008-11-14 18:06:00,2.26069,2.26077,2.26044,2.26044,32000000.0
2008-11-14 18:07:00,2.2608,2.26218,2.2608,2.26218,38000000.0
2008-11-14 18:08:00,2.26231,2.26231,2.26125,2.26133,56000000.0
2008-11-14 18:09:00,2.26186,2.26186,2.2616,2.26184,34000000.0
2008-11-14 18:10:00,2.26168,2.26168,2.26086,2.26086,26000000.0
2008-11-14 18:11:00,2.26051,2.26051,2.25983,2.25983,34000000.0
2008-11-14 18:12:00,2.26064,2.26179,2.26064,2.26148,24000000.0
2008-11-14 18:13:00,2.26079,2.26098,2.25921,2.26039,30000000.0
2008-11-14 18:14:00,2.25915,2.25915,2.25839,2.25859,22000000.0
2008-11-14 18:15:00,2.25861,2.25982,2.25861,2.25889,21000000.0
2008-11-14 18:16:00,2.26001,2.26027,2.25987,2.26027,66000000.0
2008-11-14 18:17:00,2.25965,2.25979,2.2594,2.25953,60000000.0
2008-11-14 18:18:00,2.25871,2.25944,2.25871,2.25944,33000000.0
2008-11-14 18:19:00,2.25814,2.25927,2.25814,2.25917,46000000.0
2008-11-14 18:20:00,2.25965,2.26033,2.25947,2.25947,61000000.0
2008-11-14 18:21:00,2.25945,2.26051,2.25945,2.26011,37000000.0
2008-11-14 18:22:00,2.26027,2.26075,2.26027,2.26053,49000000.0
2008-11-14 18:23:00,2.26069,2.26152,2.26069,2.2608,34000000.0
2008-11-14 18:24:00,2.26095,2.26123,2.26075,2.26076,47000000.0
2008-11-14 18:25:00,2.26036,2.26081,2.26036,2.26056,31000000.0
2008-11-14 18:26:00,2.261,2.26102,2.26029,2.26029,43000000.0
2008-11-14 18:27:00,2.25961,2.25994,2.25961,2.2597,35000000.0
2008-11-14 18:28:00,2.25966,2.2604,2.25932,2.2604,18000000.0
2008-11-14 18:29:00,2.26281,2.2631,2.26239,2.2631,24000000.0
2008-11-14 18:30:00,2.26355,2.26444,2.26326,2.26326,32000000.0
2008-11-14 18:31:00,2.2622,2.2622,2.25808,2.25844,46000000.0
2008-11-14 18:32:00,2.25867,2.25903,2.25862,2.25862,55000000.0
2008-11-14 18:33:00,2.25811,2.25831,2.25783,2.25831,29000000.0
2008-11-14 18:34:00,2.25825,2.25899,2.25809,2.25899,32000000.0
2008-11-14 18:35:00,2.25903,2.25903,2.25729,2.25733,47000000.0
2008-11-14 18:36:00,2.25767,2.25833,2.25754,2.25754,65000000.0
2008-11-14 18:37:00,2.25674,2.25734,2.25674,2.25717,63000000.0
2008-11-14 18:38:00,2.25657,2.2592,2.25657,2.2592,61000000.0
2008-11-14 18:39:00,2.25933,2.25936,2.25906,2.25914,37000000.0
2008-11-14 18:40:00,2.25734,2.25734,2.2558,2.25724,52000000.0
2008-11-14 18:41:00,2.25667,2.25957,2.25642,2.25957,68000000.0
2008-11-14 18:42:00,2.25885,2.25885,2.25737,2.25765,40000000.0
2008-11-14 18:43:00,2.2578,2.26093,2.2578,2.26093,39000000.0
2008-11-14 18:44:00,2.26044,2.26044,2.25774,2.25784,33000000.0
2008-11-14 18:45:00,2.2579,2.25853,2.2579,2.25853,57000000.0
2008-11-14 18:46:00,2.25905,2.25974,2.25905,2.25974,61000000.0
2008-11-14 18:47:00,2.25996,2.26147,2.25996,2.26042,41000000.0
2008-11-14 18:48:00,2.25982,2.26088,2.25982,2.26088,26000000.0
2008-11-14 18:49:00,2.26117,2.26154,2.26043,2.26154,31000000.0
2008-11-14 18:50:00,2.26131,2.26131,2.26102,2.26128,37000000.0
2008-11-14 18:51:00,2.26094,2.26196,2.26088,2.26165,17000000.0
2008-11-14 18:52:00,2.2621,2.26256,2.26171,2.26227,33000000.0
2008-11-14 18:53:00,2.2634,2.26372,2.26325,2.26336,31000000.0
2008-11-14 18:54:00,2.26364,2.26364,2.26268,2.26312,11000000.0
2008-11-14 18:55:00,2.26219,2.26328,2.26219,2.26328,22000000.0
2008-11-14 18:56:00,2.26236,2.26236,2.26163,2.26163,16000000.0
2008-11-14 18:57:00,2.26121,2.26125,2.26059,2.26059,15000000.0
2008-11-14 18:58:00,2.2609,2.26346,2.2609,2.26346,19000000.0
2008-11-14 18:59:00,2.26435,2.26435,2.26321,2.26321,26000000.0
2008-11-14 19:00:00,2.26337,2.26337,2.26235,2.26235,12000000.0
2008-11-14 19:01:00,2.26159,2.26161,2.2608,2.2608,18000000.0
2008-11-14 19:02:00,2.26081,2.26223,2.26081,2.26223,23000000.0
2008-11-14 19:03:00,2.26204,2.26447,2.26204,2.26447,21000000.0
2008-11-14 19:04:00,2.26489,2.26489,2.26335,2.26335,55000000.0
2008-11-14 19:05:00,2.26322,2.2634,2.26322,2.26336,42000000.0
2008-11-14 19:06:00,2.26316,2.26317,2.26243,2.26243,63000000.0
2008-11-14 19:07:00,2.26239,2.26239,2.26096,2.26096,39000000.0
2008-11-14 19:08:00,2.26066,2.26066,2.25884,2.25884,32000000.0
2008-11-14 19:09:00,2.25886,2.26027,2.25886,2.26027,56000000.0
2008-11-14 19:10:00,2.26046,2.26144,2.26046,2.26144,27000000.0
2008-11-14 19:11:00,2.26089,2.26089,2.26002,2.26002,36000000.0
2008-11-14 19:12:00,2.25972,2.26008,2.25893,2.26008,25000000.0
2008-11-14 19:13:00,2.26034,2.2605,2.25973,2.2605,23000000.0
2008-11-14 19:14:00,2.26086,2.26086,2.25961,2.25961,37000000.0
2008-11-14 19:15:00,2.25916,2.25916,2.2551,2.25563,17000000.0
2008-11-14 19:16:00,2.25511,2.25974,2.25511,2.25974,23000000.0
2008-11-14 19:17:00,2.2602,2.2606,2.25948,2.2606,17000000.0
2008-11-14 19:18:00,2.26093,2.26407,2.26093,2.26407,30000000.0
2008-11-14 19:19:00,2.26475,2.26507,2.26475,2.2649,36000000.0
2008-11-14 19:20:00,2.26479,2.26604,2.26479,2.26604,23000000.0
2008-11-14 19:21:00,2.26598,2.26718,2.26598,2.26715,21000000.0
2008-11-14 19:22:00,2.26648,2.26832,2.26542,2.26832,25000000.0
2008-11-14 19:23:00,2.26892,2.26892,2.26854,2.26891,12000000.0
2008-11-14 19:24:00,2.26916,2.27029,2.26916,2.27029,39000000.0
2008-11-14 19:25:00,2.27127,2.27164,2.2711,2.27164,49000000.0
2008-11-14 19:26:00,2.27117,2.27117,2.27053,2.27087,48000000.0
2008-11-14 19:27:00,2.27131,2.27225,2.27131,2.27225,51000000.0
2008-11-14 19:28:00,2.27166,2.27166,2.26785,2.26785,40000000.0
2008-11-14 19:29:00,2.26867,2.26985,2.26867,2.26961,28000000.0
2008-11-14 19:30:00,2.26895,2.26895,2.26414,2.26414,32000000.0
2008-11-14 19:31:00,2.26473,2.26681,2.26473,2.26681,28000000.0
2008-11-14 19:32:00,2.26728,2.26747,2.26702,2.26747,31000000.0
2008-11-14 19:33:00,2.26852,2.26852,2.26794,2.26794,14000000.0
2008-11-14 19:34:00,2.26722,2.26745,2.26714,2.26727,49000000.0
2008-11-14 19:35:00,2.26718,2.26733,2.26705,2.26712,28000000.0
2008-11-14 19:36:00,2.26742,2.26779,2.26742,2.26779,16000000.0
2008-11-14 19:37:00,2.26842,2.26897,2.26842,2.26891,26000000.0
2008-11-14 19:38:00,2.26912,2.26912,2.26876,2.26876,18000000.0
2008-11-14 19:39:00,2.2687,2.26886,2.26794,2.26886,13000000.0
2008-11-14 19:40:00,2.2694,2.26953,2.26769,2.26769,16000000.0
2008-11-14 19:41:00,2.26761,2.26811,2.26761,2.26791,17000000.0
2008-11-14 19:42:00,2.26798,2.2684,2.26798,2.26839,19000000.0
2008-11-14 19:43:00,2.26889,2.26956,2.26889,2.26956,21000000.0
2008-11-14 19:44:00,2.26922,2.26927,2.26907,2.26907,21000000.0
2008-11-14 19:45:00,2.26964,2.2699,2.26961,2.26989,33000000.0
2008-11-14 19:46:00,2.2696,2.27048,2.26956,2.27048,18000000.0
2008-11-14 19:47:00,2.26996,2.26996,2.26907,2.26988,22000000.0
2008-11-14 19:48:00,2.27107,2.2728,2.27107,2.2728,18000000.0
2008-11-14 19:49:00,2.27501,2.27627,2.27429,2.27627,27000000.0
2008-11-14 19:50:00,2.27267,2.27322,2.2711,2.2711,23000000.0
2008-11-14 19:51:00,2.27131,2.27282,2.27131,2.27282,25000000.0
2008-11-14 19:52:00,2.27281,2.27281,2.27169,2.27274,15000000.0
2008-11-14 19:53:00,2.27302,2.2744,2.27302,2.2744,21000000.0
2008-11-14 19:54:00,2.27439,2.27444,2.27381,2.27381,9000000.0
2008-11-14 19:55:00,2.27386,2.2747,2.27386,2.27447,30000000.0
2008-11-14 19:56:00,2.27475,2.27492,2.27462,2.27492,20000000.0
2008-11-14 19:57:00,2.27507,2.27516,2.27506,2.27507,12000000.0
2008-11-14 19:58:00,2.2749,2.2749,2.27419,2.27419,13000000.0
2008-11-14 19:59:00,2.2741,2.27515,2.2741,2.27515,31000000.0
2008-11-14 20:00:00,2.27459,2.27459,2.27225,2.27225,23000000.0
2008-11-14 20:01:00,2.27155,2.27196,2.27121,2.27196,13000000.0
2008-11-14 20:02:00,2.27154,2.27157,2.26991,2.26991,20000000.0
2008-11-14 20:03:00,2.26969,2.27133,2.26969,2.27133,18000000.0
2008-11-14 20:04:00,2.27148,2.27179,2.27063,2.27094,27000000.0
2008-11-14 20:05:00,2.27117,2.2712,2.27095,2.27114,23000000.0
2008-11-14 20:06:00,2.27098,2.27098,2.27046,2.27046,13000000.0
2008-11-14 20:07:00,2.27043,2.27079,2.26983,2.27043,29000000.0
2008-11-14 20:08:00,2.27086,2.27182,2.27086,2.2715,15000000.0
2008-11-14 20:09:00,2.27141,2.27177,2.27141,2.27177,17000000.0
2008-11-14 20:10:00,2.27204,2.27225,2.27197,2.27197,20000000.0
2008-11-14 20:11:00,2.27189,2.27227,2.2718,2.27224,10000000.0
2008-11-14 20:12:00,2.27187,2.27199,2.27171,2.27199,15000000.0
2008-11-14 20:13:00,2.27115,2.27242,2.27098,2.27242,17000000.0
2008-11-14 20:14:00,2.27324,2.27651,2.27324,2.27629,15000000.0
2008-11-14 20:15:00,2.27752,2.28075,2.27752,2.28071,10000000.0
2008-11-14 20:16:00,2.27839,2.27896,2.27831,2.27831,22000000.0
2008-11-14 20:17:00,2.27752,2.27752,2.27645,2.27645,17000000.0
2008-11-14 20:18:00,2.27631,2.27823,2.27631,2.27823,24000000.0
2008-11-14 20:19:00,2.27817,2.27817,2.27744,2.27744,9000000.0
2008-11-14 20:20:00,2.27708,2.27718,2.27684,2.27707,14000000.0
2008-11-14 20:21:00,2.27735,2.27769,2.27735,2.27769,7000000.0
2008-11-14 20:22:00,2.27813,2.27813,2.27706,2.27727,12000000.0
2008-11-14 20:23:00,2.27757,2.27855,2.27757,2.27834,8000000.0
2008-11-14 20:24:00,2.27787,2.27864,2.27787,2.27789,15000000.0
2008-11-14 20:25:00,2.27835,2.27949,2.27835,2.27949,16000000.0
2008-11-14 20:26:00,2.27929,2.27929,2.27848,2.27878,22000000.0
2008-11-14 20:27:00,2.27835,2.27837,2.2782,2.2783,11000000.0
2008-11-14 20:28:00,2.27815,2.27815,2.2751,2.2751,7000000.0
2008-11-14 20:29:00,2.27485,2.27747,2.27485,2.27747,20000000.0
2008-11-14 20:30:00,2.27784,2.27784,2.2773,2.27758,27000000.0
2008-11-14 20:31:00,2.27722,2.27723,2.27653,2.27723,17000000.0
2008-11-14 20:32:00,2.27786,2.27808,2.27747,2.27747,20000000.0
2008-11-14 20:33:00,2.27755,2.27765,2.27677,2.27689,14000000.0
2008-11-14 20:34:00,2.27644,2.27665,2.27634,2.27634,28000000.0
2008-11-14 20:35:00,2.27627,2.27689,2.27593,2.27639,23000000.0
2008-11-14 20:36:00,2.27719,2.27755,2.27719,2.27749,11000000.0
2008-11-14 20:37:00,2.27782,2.27819,2.27782,2.27819,7000000.0
2008-11-14 20:38:00,2.27882,2.27903,2.27712,2.27712,10000000.0
2008-11-14 20:39:00,2.27655,2.27706,2.27649,2.27706,9000000.0
2008-11-14 20:40:00,2.27786,2.27898,2.27786,2.27894,7000000.0
2008-11-14 20:41:00,2.27718,2.27718,2.2766,2.2771,8000000.0
2008-11-14 20:42:00,2.27681,2.27681,2.27554,2.27554,15000000.0
2008-11-14 20:43:00,2.27559,2.27584,2.27559,2.27575,12000000.0
2008-11-14 20:44:00,2.27562,2.27562,2.27468,2.27468,7000000.0
2008-11-14 20:45:00,2.27427,2.27562,2.27405,2.27562,12000000.0
2008-11-14 20:46:00,2.27631,2.27645,2.27617,2.2763,9000000.0
2008-11-14 20:47:00,2.27619,2.27635,2.27588,2.27588,11000000.0
2008-11-14 20:48:00,2.27609,2.2774,2.27609,2.2774,11000000.0
2008-11-14 20:49:00,2.27721,2.27808,2.27699,2.27808,18000000.0
2008-11-14 20:50:00,2.27765,2.27805,2.27724,2.27724,8000000.0
2008-11-14 20:51:00,2.27697,2.27734,2.27374,2.27377,18000000.0
2008-11-14 20:52:00,2.27357,2.27467,2.27357,2.27467,15000000.0
2008-11-14 20:53:00,2.27463,2.27463,2.27243,2.27243,8000000.0
2008-11-14 20:54:00,2.2719,2.27267,2.2719,2.27259,10000000.0
2008-11-14 20:55:00,2.27279,2.27341,2.27127,2.27127,8000000.0
2008-11-14 20:56:00,2.27113,2.27114,2.26943,2.26962,8000000.0
2008-11-14 20:57:00,2.27129,2.27187,2.27129,2.27187,18000000.0
2008-11-14 20:58:00,2.27138,2.27143,2.27111,2.27137,14000000.0
2008-11-14 20:59:00,2.2715,2.27183,2.27147,2.27147,8000000.0
2008-11-14 21:00:00,2.27109,2.2712,2.26997,2.26997,11000000.0
2008-11-14 21:01:00,2.26979,2.27081,2.26979,2.27081,16000000.0
2008-11-14 21:02:00,2.27119,2.27157,2.27119,2.27157,18000000.0
2008-11-14 21:03:00,2.27102,2.27132,2.2709,2.27132,13000000.0
2008-11-14 21:04:00,2.27114,2.27126,2.27066,2.27126,8000000.0
2008-11-14 21:05:00,2.27174,2.2724,2.27094,2.27094,11000000.0
2008-11-14 21:06:00,2.27035,2.27051,2.27004,2.27051,8000000.0
2008-11-14 21:07:00,2.27086,2.27086,2.26792,2.26792,7000000.0
2008-11-14 21:08:00,2.26795,2.26923,2.26765,2.26765,11000000.0
2008-11-14 21:09:00,2.26697,2.26736,2.2669,2.2673,9000000.0
2008-11-14 21:10:00,2.26738,2.26952,2.26738,2.26952,9000000.0
2008-11-14 21:11:00,2.2694,2.27067,2.26817,2.27067,8000000.0
2008-11-14 21:12:00,2.27084,2.27084,2.26792,2.26792,8000000.0
2008-11-14 21:13:00,2.26751,2.26808,2.26751,2.26799,8000000.0
2008-11-14 21:14:00,2.26753,2.26753,2.26669,2.2673,8000000.0
2008-11-14 21:15:00,2.26688,2.26744,2.26688,2.26744,11000000.0
2008-11-14 21:16:00,2.26807,2.26873,2.26807,2.26873,9000000.0
2008-11-14 21:17:00,2.26814,2.26814,2.26382,2.26382,7000000.0
2008-11-14 21:18:00,2.26312,2.26705,2.26312,2.26705,7000000.0
2008-11-14 21:19:00,2.26778,2.26966,2.26778,2.26966,7000000.0
2008-11-14 21:20:00,2.2696,2.27081,2.26957,2.26957,12000000.0
2008-11-14 21:21:00,2.26798,2.26798,2.26689,2.26716,8000000.0
2008-11-14 21:22:00,2.26765,2.27229,2.26765,2.27229,7000000.0
2008-11-14 21:23:00,2.27061,2.27061,2.2699,2.27036,10000000.0
2008-11-14 21:24:00,2.27075,2.27075,2.26911,2.26975,8000000.0
2008-11-14 21:25:00,2.26974,2.26999,2.26465,2.26465,9000000.0
2008-11-14 21:26:00,2.26339,2.26339,2.263,2.26303,17000000.0
2008-11-14 21:27:00,2.2637,2.26645,2.2637,2.26616,31000000.0
2008-11-14 21:28:00,2.26539,2.26539,2.26354,2.26435,20000000.0
2008-11-14 21:29:00,2.26432,2.26463,2.26415,2.26421,11000000.0
2008-11-14 21:30:00,2.265,2.26681,2.265,2.26681,9000000.0
2008-11-14 21:31:00,2.26726,2.26726,2.26582,2.26582,7000000.0
2008-11-14 21:32:00,2.26514,2.26966,2.26472,2.26966,8000000.0
2008-11-14 21:33:00,2.27054,2.27167,2.27054,2.27167,7000000.0
2008-11-14 21:34:00,2.27193,2.27217,2.27184,2.27217,10000000.0
2008-11-14 21:35:00,2.27206,2.27219,2.27203,2.27218,11000000.0
2008-11-14 21:36:00,2.27195,2.27195,2.27095,2.27118,11000000.0
2008-11-14 21:37:00,2.27056,2.27056,2.26902,2.26902,10000000.0
2008-11-14 21:38:00,2.26902,2.26904,2.26853,2.26882,26000000.0
2008-11-14 21:39:00,2.26841,2.26855,2.26812,2.26855,18000000.0
2008-11-14 21:40:00,2.26922,2.26934,2.26657,2.26657,12000000.0
2008-11-14 21:41:00,2.26655,2.26673,2.26626,2.26673,13000000.0
2008-11-14 21:42:00,2.26749,2.26797,2.2668,2.26715,7000000.0
2008-11-14 21:43:00,2.26777,2.26777,2.26737,2.2677,11000000.0
2008-11-14 21:44:00,2.2662,2.26683,2.26574,2.26683,18000000.0
2008-11-14 21:45:00,2.26664,2.26664,2.2655,2.2655,10000000.0
2008-11-14 21:46:00,2.26498,2.26498,2.26378,2.26378,15000000.0
2008-11-14 21:47:00,2.26235,2.26308,2.26093,2.26093,10000000.0
2008-11-14 21:48:00,2.26127,2.26157,2.26058,2.26058,7000000.0
2008-11-14 21:49:00,2.26016,2.26132,2.26016,2.26132,8000000.0
2008-11-14 21:50:00,2.26162,2.26184,2.26158,2.26183,10000000.0
2008-11-14 21:51:00,2.26218,2.26252,2.26218,2.26252,8000000.0
2008-11-14 21:52:00,2.26269,2.26321,2.26228,2.26228,10000000.0
2008-11-14 21:53:00,2.26154,2.26154,2.26059,2.26059,8000000.0
2008-11-14 21:54:00,2.26153,2.26274,2.26153,2.26242,9000000.0
2008-11-14 21:55:00,2.26235,2.26252,2.26228,2.26228,11000000.0
2008-11-14 21:56:00,2.26236,2.26335,2.26236,2.26335,22000000.0
2008-11-14 21:57:00,2.26346,2.26363,2.2634,2.26363,13000000.0
2008-11-14 21:58:00,2.26374,2.26459,2.26374,2.26455,16000000.0
2008-11-14 21:59:00,2.26492,2.26616,2.26492,2.26615,25000000.0
2008-11-14 22:00:00,2.26707,2.26707,2.26657,2.26657,12000000.0
2008-11-14 22:01:00,2.26601,2.26601,2.26547,2.26582,19000000.0
2008-11-14 22:02:00,2.26514,2.26517,2.26472,2.26472,11000000.0
2008-11-14 22:03:00,2.26459,2.26459,2.26374,2.26374,33000000.0
2008-11-14 22:04:00,2.26336,2.26336,2.26275,2.26299,11000000.0
2008-11-14 22:05:00,2.26352,2.26539,2.26227,2.26539,16000000.0
2008-11-14 22:06:00,2.26578,2.26604,2.26557,2.26604,8000000.0
2008-11-14 22:07:00,2.26684,2.27098,2.26684,2.27095,15000000.0
2008-11-14 22:08:00,2.27127,2.27309,2.27127,2.27309,30000000.0
2008-11-14 22:09:00,2.27244,2.27244,2.27122,2.27166,13000000.0
2008-11-14 22:10:00,2.27185,2.27194,2.27168,2.27185,8000000.0
2008-11-14 22:11:00,2.27181,2.2719,2.2716,2.2716,11000000.0
2008-11-14 22:12:00,2.27125,2.27187,2.2711,2.27187,15000000.0
2008-11-14 22:13:00,2.27194,2.27209,2.27194,2.27202,10000000.0
2008-11-14 22:14:00,2.27196,2.27198,2.27191,2.27197,13000000.0
2008-11-14 22:15:00,2.26856,2.26856,2.26631,2.26631,9000000.0
2008-11-14 22:16:00,2.26628,2.26628,2.26547,2.26547,8000000.0
2008-11-14 22:17:00,2.26541,2.26556,2.26525,2.26525,16000000.0
2008-11-14 22:18:00,2.26471,2.26471,2.2639,2.26405,9000000.0
2008-11-14 22:19:00,2.26472,2.26619,2.26463,2.26619,9000000.0
2008-11-14 22:20:00,2.26613,2.26831,2.26579,2.26831,7000000.0
2008-11-14 22:21:00,2.26868,2.26898,2.26808,2.26808,11000000.0
2008-11-14 22:22:00,2.26795,2.26968,2.26795,2.26853,11000000.0
2008-11-14 22:23:00,2.26894,2.26931,2.26868,2.26868,15000000.0
2008-11-14 22:24:00,2.2686,2.26912,2.26806,2.26806,10000000.0
2008-11-14 22:25:00,2.26774,2.26774,2.2675,2.26763,8000000.0
2008-11-14 22:26:00,2.26796,2.26842,2.26796,2.26804,8000000.0
2008-11-14 22:27:00,2.26771,2.26771,2.26604,2.26604,10000000.0
2008-11-14 22:28:00,2.26551,2.26551,2.26443,2.26443,10000000.0
2008-11-14 22:29:00,2.26475,2.26487,2.26475,2.26479,7000000.0
2008-11-14 22:30:00,2.26435,2.26505,2.26415,2.26415,11000000.0
2008-11-14 22:31:00,2.26401,2.26401,2.26233,2.26233,22000000.0
2008-11-14 22:32:00,2.26132,2.26284,2.26122,2.26284,7000000.0
2008-11-14 22:33:00,2.26446,2.26637,2.26446,2.26637,38000000.0
2008-11-14 22:34:00,2.26512,2.26671,2.26474,2.26671,47000000.0
2008-11-14 22:35:00,2.26625,2.26625,2.26536,2.26536,27000000.0
2008-11-14 22:36:00,2.26508,2.26759,2.26508,2.26759,26000000.0
2008-11-14 22:37:00,2.267,2.267,2.26497,2.26497,28000000.0
2008-11-14 22:38:00,2.26403,2.26403,2.26327,2.26383,15000000.0
2008-11-14 22:39:00,2.26383,2.26389,2.26334,2.26334,11000000.0
2008-11-14 22:40:00,2.26402,2.26402,2.26312,2.26312,9000000.0
2008-11-14 22:41:00,2.26378,2.26625,2.26378,2.26625,16000000.0
2008-11-14 22:42:00,2.26648,2.26676,2.26582,2.26582,9000000.0
2008-11-14 22:43:00,2.26546,2.26557,2.26472,2.26472,11000000.0
2008-11-14 22:44:00,2.26386,2.2648,2.26386,2.2648,8000000.0
2008-11-14 22:45:00,2.26519,2.26519,2.26456,2.26462,12000000.0
2008-11-14 22:46:00,2.26455,2.26543,2.26455,2.26522,9000000.0
2008-11-14 22:47:00,2.26524,2.26573,2.26524,2.26573,16000000.0
2008-11-14 22:48:00,2.26569,2.26569,2.26499,2.26523,11000000.0
2008-11-14 22:49:00,2.26492,2.26492,2.26469,2.26473,12000000.0
2008-11-14 22:50:00,2.26491,2.26503,2.26467,2.26467,16000000.0
2008-11-14 22:51:00,2.26411,2.26451,2.26399,2.26441,10000000.0
2008-11-14 22:52:00,2.2644,2.2662,2.2644,2.2662,10000000.0
2008-11-14 22:53:00,2.26745,2.26745,2.26734,2.26739,8000000.0
2008-11-14 22:54:00,2.26717,2.26717,2.26673,2.26673,13000000.0
2008-11-14 22:55:00,2.26665,2.26713,2.26665,2.26692,9000000.0
2008-11-14 22:56:00,2.26665,2.26701,2.26644,2.26701,8000000.0
2008-11-14 22:57:00,2.26723,2.26853,2.26723,2.26853,7000000.0
2008-11-14 22:58:00,2.26842,2.27079,2.26824,2.27079,7000000.0
2008-11-14 22:59:00,2.27056,2.27073,2.26972,2.27073,9000000.0
2008-11-14 23:00:00,2.27292,2.27496,2.27292,2.27496,12000000.0
2008-11-14 23:01:00,2.27505,2.27505,2.27444,2.27444,9000000.0
2008-11-14 23:02:00,2.27529,2.27693,2.27529,2.27693,8000000.0
2008-11-14 23:03:00,2.27731,2.27814,2.27731,2.27814,12000000.0
2008-11-14 23:04:00,2.27851,2.2803,2.27851,2.2803,11000000.0
2008-11-14 23:05:00,2.28251,2.2842,2.28251,2.28371,11000000.0
2008-11-14 23:06:00,2.28258,2.28365,2.28245,2.28365,8000000.0
2008-11-14 23:07:00,2.28398,2.28565,2.28398,2.28565,9000000.0
2008-11-14 23:08:00,2.28634,2.28968,2.28552,2.28552,15000000.0
2008-11-14 23:09:00,2.28522,2.28543,2.28519,2.28543,7000000.0
2008-11-14 23:10:00,2.28555,2.28564,2.28546,2.28557,8000000.0
2008-11-14 23:11:00,2.28568,2.286,2.28568,2.286,7000000.0
2008-11-14 23:12:00,2.28655,2.28867,2.28655,2.28721,8000000.0
2008-11-14 23:13:00,2.28449,2.28468,2.28225,2.28225,7000000.0
2008-11-14 23:14:00,2.2847,2.28899,2.2847,2.28899,9000000.0
2008-11-14 23:15:00,2.28874,2.28915,2.28855,2.28855,8000000.0
2008-11-14 23:16:00,2.28826,2.28849,2.28787,2.28787,9000000.0
2008-11-14 23:17:00,2.28715,2.28737,2.28715,2.28719,11000000.0
2008-11-14 23:18:00,2.28637,2.28637,2.28567,2.28597,9000000.0
2008-11-14 23:19:00,2.28568,2.28568,2.28457,2.28457,11000000.0
2008-11-14 23:20:00,2.2836,2.2836,2.28046,2.28046,8000000.0
2008-11-14 23:21:00,2.27804,2.27804,2.27336,2.27336,10000000.0
2008-11-14 23:22:00,2.27384,2.27486,2.27384,2.27486,7000000.0
2008-11-14 23:23:00,2.27581,2.27629,2.27581,2.27615,7000000.0
2008-11-14 23:24:00,2.27628,2.27696,2.27628,2.27695,9000000.0
2008-11-14 23:25:00,2.27768,2.27775,2.27732,2.27732,10000000.0
2008-11-14 23:26:00,2.27759,2.27773,2.27749,2.27773,10000000.0
2008-11-14 23:27:00,2.27763,2.27764,2.27748,2.27752,8000000.0
2008-11-14 23:28:00,2.27745,2.27794,2.27745,2.27794,5000000.0
2008-11-14 23:29:00,2.27825,2.27839,2.27594,2.27594,25000000.0
2008-11-14 23:30:00,2.27507,2.27507,2.27372,2.27372,16000000.0
2008-11-14 23:31:00,2.27306,2.27457,2.27306,2.27457,14000000.0
2008-11-14 23:32:00,2.27448,2.27448,2.27156,2.27156,9000000.0
2008-11-14 23:33:00,2.27266,2.27297,2.27265,2.27297,8000000.0
2008-11-14 23:34:00,2.27279,2.27288,2.27254,2.27287,9000000.0
2008-11-14 23:35:00,2.27241,2.27251,2.27206,2.27217,12000000.0
2008-11-14 23:36:00,2.27249,2.2734,2.27249,2.2734,9000000.0
2008-11-14 23:37:00,2.27346,2.27415,2.27346,2.27415,8000000.0
2008-11-14 23:38:00,2.27394,2.27425,2.27394,2.27417,7000000.0
2008-11-14 23:39:00,2.27428,2.27524,2.27428,2.27524,11000000.0
2008-11-14 23:40:00,2.27519,2.27519,2.26966,2.27063,21000000.0
2008-11-14 23:41:00,2.26982,2.27007,2.26879,2.26879,8000000.0
2008-11-14 23:42:00,2.26861,2.27073,2.26835,2.27073,19000000.0
2008-11-14 23:43:00,2.26857,2.27015,2.26857,2.27015,8000000.0
2008-11-14 23:44:00,2.26993,2.27039,2.26935,2.26992,8000000.0
2008-11-14 23:45:00,2.27085,2.27104,2.27049,2.27087,7000000.0
2008-11-14 23:46:00,2.27111,2.27132,2.27111,2.27132,8000000.0
2008-11-14 23:47:00,2.27147,2.27147,2.26848,2.26848,11000000.0
2008-11-14 23:48:00,2.26799,2.26799,2.26746,2.26747,7000000.0
2008-11-14 23:49:00,2.26709,2.26727,2.26686,2.26686,9000000.0
2008-11-14 23:50:00,2.26693,2.26752,2.26693,2.26743,8000000.0
2008-11-14 23:51:00,2.26812,2.26812,2.26794,2.26802,10000000.0
2008-11-14 23:52:00,2.2673,2.2673,2.26633,2.26721,7000000.0
2008-11-14 23:53:00,2.27061,2.27395,2.27061,2.27395,11000000.0
2008-11-14 23:54:00,2.27406,2.27458,2.27406,2.27446,7000000.0
2008-11-14 23:55:00,2.27449,2.27449,2.2701,2.27115,9000000.0
2008-11-14 23:56:00,2.27391,2.27462,2.27391,2.27448,12000000.0
2008-11-14 23:57:00,2.27505,2.27505,2.27459,2.27473,25000000.0
2008-11-14 23:58:00,2.27524,2.2756,2.27524,2.27526,8000000.0
2008-11-14 23:59:00,2.27559,2.2756,2.27533,2.27559,18000000.0
2008-11-17 00:00:00,2.29238,2.29238,2.28846,2.28916,7000000.0
2008-11-17 00:01:00,2.29053,2.29053,2.28746,2.28798,8000000.0
2008-11-17 00:02:00,2.27311,2.28621,2.27311,2.28621,9000000.0
2008-11-17 00:03:00,2.28782,2.28827,2.28782,2.28827,12000000.0
2008-11-17 00:04:00,2.28849,2.28849,2.28718,2.28718,10000000.0
2008-11-17 00:05:00,2.28717,2.28727,2.28681,2.28727,9000000.0
2008-11-17 00:06:00,2.28691,2.2873,2.28637,2.28637,8000000.0
2008-11-17 00:07:00,2.28564,2.28564,2.28377,2.28393,9000000.0
2008-11-17 00:08:00,2.28339,2.28386,2.28339,2.28386,8000000.0
2008-11-17 00:09:00,2.28295,2.28295,2.2816,2.28243,7000000.0
2008-11-17 00:10:00,2.28193,2.28193,2.28147,2.28147,23000000.0
2008-11-17 00:11:00,2.27802,2.27946,2.27335,2.27946,10000000.0
2008-11-17 00:12:00,2.28062,2.28062,2.27737,2.27767,9000000.0
2008-11-17 00:13:00,2.27888,2.27982,2.27888,2.27982,8000000.0
2008-11-17 00:14:00,2.27978,2.28014,2.27977,2.28014,7000000.0
2008-11-17 00:15:00,2.27993,2.27993,2.27918,2.2794,9000000.0
2008-11-17 00:16:00,2.27953,2.27969,2.27949,2.27969,9000000.0
2008-11-17 00:17:00,2.27979,2.27979,2.27934,2.27934,7000000.0
2008-11-17 00:18:00,2.27848,2.27884,2.27848,2.27884,8000000.0
2008-11-17 00:19:00,2.27889,2.27909,2.27836,2.27838,10000000.0
2008-11-17 00:20:00,2.2777,2.2777,2.27221,2.27221,10000000.0
2008-11-17 00:21:00,2.2716,2.27168,2.27149,2.27149,8000000.0
2008-11-17 00:22:00,2.27074,2.27124,2.27061,2.27091,8000000.0
2008-11-17 00:23:00,2.27055,2.27055,2.26835,2.26835,8000000.0
2008-11-17 00:24:00,2.26991,2.27026,2.26801,2.26818,8000000.0
2008-11-17 00:25:00,2.26821,2.27016,2.26821,2.27009,11000000.0
2008-11-17 00:26:00,2.26895,2.26969,2.26715,2.26969,7000000.0
2008-11-17 00:27:00,2.26826,2.26826,2.26198,2.26198,10000000.0
2008-11-17 00:28:00,2.26203,2.26203,2.26134,2.26134,8000000.0
2008-11-17 00:29:00,2.26152,2.26251,2.26142,2.26142,10000000.0
2008-11-17 00:30:00,2.26175,2.26175,2.26102,2.26102,8000000.0
2008-11-17 00:31:00,2.2608,2.26324,2.2608,2.26324,7000000.0
2008-11-17 00:32:00,2.2632,2.2632,2.2628,2.26311,7000000.0
2008-11-17 00:33:00,2.26319,2.26361,2.26271,2.26361,9000000.0
2008-11-17 00:34:00,2.26497,2.26497,2.26452,2.26453,23000000.0
2008-11-17 00:35:00,2.26446,2.26454,2.26432,2.26448,7000000.0
2008-11-17 00:36:00,2.26515,2.26594,2.26515,2.26594,9000000.0
2008-11-17 00:37:00,2.26396,2.26553,2.26396,2.26438,8000000.0
2008-11-17 00:38:00,2.26458,2.26537,2.26458,2.26516,7000000.0
2008-11-17 00:39:00,2.26526,2.26589,2.26526,2.26589,7000000.0
2008-11-17 00:40:00,2.26731,2.2684,2.26731,2.2684,7000000.0
2008-11-17 00:41:00,2.26833,2.26865,2.26824,2.26864,10000000.0
2008-11-17 00:42:00,2.26869,2.26872,2.26836,2.26872,8000000.0
2008-11-17 00:43:00,2.26884,2.26884,2.26875,2.26884,5000000.0
2008-11-17 00:44:00,2.26867,2.26867,2.26786,2.26811,11000000.0
2008-11-17 00:45:00,2.26894,2.26957,2.26894,2.26933,16000000.0
2008-11-17 00:46:00,2.2705,2.27096,2.27022,2.27036,10000000.0
2008-11-17 00:47:00,2.27115,2.27206,2.27115,2.27206,7000000.0
2008-11-17 00:48:00,2.27208,2.27293,2.27197,2.27293,8000000.0
2008-11-17 00:49:00,2.27335,2.2752,2.27335,2.2752,10000000.0
2008-11-17 00:50:00,2.27524,2.27961,2.27524,2.27961,10000000.0
2008-11-17 00:51:00,2.27974,2.27974,2.27791,2.27791,8000000.0
2008-11-17 00:52:00,2.27755,2.27811,2.27755,2.27759,7000000.0
2008-11-17 00:53:00,2.27755,2.27755,2.27616,2.27637,11000000.0
2008-11-17 00:54:00,2.27643,2.27666,2.27603,2.27666,10000000.0
2008-11-17 00:55:00,2.27738,2.27876,2.27738,2.27876,7000000.0
2008-11-17 00:56:00,2.27943,2.27943,2.27857,2.27938,11000000.0
2008-11-17 00:57:00,2.28002,2.28053,2.27999,2.28053,7000000.0
2008-11-17 00:58:00,2.28061,2.28066,2.2804,2.28066,10000000.0
2008-11-17 00:59:00,2.28028,2.2805,2.27984,2.2805,7000000.0
2008-11-17 01:00:00,2.28061,2.2814,2.28061,2.2814,19000000.0
2008-11-17 01:01:00,2.28258,2.28313,2.28237,2.28252,12000000.0
2008-11-17 01:02:00,2.28212,2.28235,2.28205,2.28205,8000000.0
2008-11-17 01:03:00,2.28179,2.28179,2.27965,2.27965,7000000.0
2008-11-17 01:04:00,2.2795,2.2795,2.2765,2.2765,8000000.0
2008-11-17 01:05:00,2.27626,2.27626,2.27585,2.27588,7000000.0
2008-11-17 01:06:00,2.27582,2.27638,2.27582,2.27638,8000000.0
2008-11-17 01:07:00,2.27655,2.27703,2.27655,2.27703,10000000.0
2008-11-17 01:08:00,2.27682,2.27711,2.27681,2.27704,10000000.0
2008-11-17 01:09:00,2.27689,2.27689,2.27579,2.27579,5000000.0
2008-11-17 01:10:00,2.27596,2.27608,2.27572,2.27584,10000000.0
2008-11-17 01:11:00,2.27575,2.27583,2.27555,2.27583,11000000.0
2008-11-17 01:12:00,2.27577,2.27577,2.27305,2.27385,8000000.0
2008-11-17 01:13:00,2.27408,2.27432,2.27388,2.27388,10000000.0
2008-11-17 01:14:00,2.27394,2.27508,2.27394,2.27508,10000000.0
2008-11-17 01:15:00,2.2753,2.27533,2.27138,2.27138,10000000.0
2008-11-17 01:16:00,2.27139,2.27139,2.27021,2.27021,8000000.0
2008-11-17 01:17:00,2.26989,2.27015,2.26983,2.27012,10000000.0
2008-11-17 01:18:00,2.26996,2.27062,2.26996,2.27046,8000000.0
2008-11-17 01:19:00,2.27043,2.27047,2.27,2.27,11000000.0
2008-11-17 01:20:00,2.27019,2.27071,2.27019,2.2704,13000000.0
2008-11-17 01:21:00,2.27143,2.27262,2.27143,2.27262,7000000.0
2008-11-17 01:22:00,2.2728,2.27492,2.27276,2.27492,7000000.0
2008-11-17 01:23:00,2.27535,2.27545,2.27501,2.27511,11000000.0
2008-11-17 01:24:00,2.27469,2.27469,2.27423,2.27441,7000000.0
2008-11-17 01:25:00,2.27431,2.27431,2.27395,2.27427,9000000.0
2008-11-17 01:26:00,2.27406,2.27426,2.27394,2.27394,14000000.0
2008-11-17 01:27:00,2.27364,2.27364,2.27062,2.27131,15000000.0
2008-11-17 01:28:00,2.27279,2.27501,2.27279,2.27501,9000000.0
2008-11-17 01:29:00,2.27507,2.27521,2.27477,2.27477,10000000.0
2008-11-17 01:30:00,2.27482,2.27566,2.27451,2.27566,10000000.0
2008-11-17 01:31:00,2.27595,2.27674,2.27595,2.27674,10000000.0
2008-11-17 01:32:00,2.27688,2.2769,2.27558,2.27558,18000000.0
2008-11-17 01:33:00,2.27573,2.2762,2.27573,2.27578,20000000.0
2008-11-17 01:34:00,2.27562,2.27562,2.27181,2.27225,16000000.0
2008-11-17 01:35:00,2.27172,2.27172,2.27106,2.27125,8000000.0
2008-11-17 01:36:00,2.27103,2.27186,2.27041,2.27186,9000000.0
2008-11-17 01:37:00,2.27158,2.27222,2.27158,2.27222,7000000.0
2008-11-17 01:38:00,2.27216,2.27216,2.2716,2.2716,12000000.0
2008-11-17 01:39:00,2.27191,2.27257,2.27191,2.27257,12000000.0
2008-11-17 01:40:00,2.27307,2.27307,2.2728,2.2728,7000000.0
2008-11-17 01:41:00,2.27272,2.27272,2.27209,2.27239,11000000.0
2008-11-17 01:42:00,2.27226,2.27233,2.27221,2.27233,7000000.0
2008-11-17 01:43:00,2.27412,2.27701,2.27412,2.2769,8000000.0
2008-11-17 01:44:00,2.27696,2.2775,2.27696,2.2774,7000000.0
2008-11-17 01:45:00,2.2782,2.2782,2.27603,2.27603,7000000.0
2008-11-17 01:46:00,2.27608,2.27817,2.27608,2.27808,7000000.0
2008-11-17 01:47:00,2.27897,2.2792,2.27897,2.27915,14000000.0
2008-11-17 01:48:00,2.27933,2.27946,2.27926,2.27926,7000000.0
2008-11-17 01:49:00,2.27824,2.27824,2.27562,2.27653,8000000.0
2008-11-17 01:50:00,2.27853,2.2792,2.27825,2.2792,10000000.0
2008-11-17 01:51:00,2.27954,2.2799,2.27954,2.27966,16000000.0
2008-11-17 01:52:00,2.27925,2.27925,2.27908,2.27917,13000000.0
2008-11-17 01:53:00,2.27862,2.27873,2.27848,2.27852,7000000.0
2008-11-17 01:54:00,2.27875,2.27875,2.27825,2.27831,9000000.0
2008-11-17 01:55:00,2.27775,2.27775,2.27445,2.27445,12000000.0
2008-11-17 01:56:00,2.28019,2.28019,2.27967,2.27995,17000000.0
2008-11-17 01:57:00,2.27409,2.27594,2.27409,2.27594,13000000.0
2008-11-17 01:58:00,2.27629,2.27774,2.27629,2.27771,10000000.0
2008-11-17 01:59:00,2.27875,2.27919,2.27875,2.27919,8000000.0
2008-11-17 02:00:00,2.27909,2.2796,2.27909,2.2796,8000000.0
2008-11-17 02:01:00,2.27972,2.28016,2.27959,2.28016,10000000.0
2008-11-17 02:02:00,2.27952,2.27952,2.27839,2.27839,13000000.0
2008-11-17 02:03:00,2.27741,2.27799,2.27741,2.27799,17000000.0
2008-11-17 02:04:00,2.27788,2.27788,2.27378,2.27378,12000000.0
2008-11-17 02:05:00,2.27382,2.27427,2.27375,2.27375,9000000.0
2008-11-17 02:06:00,2.27393,2.27498,2.27368,2.27498,7000000.0
2008-11-17 02:07:00,2.27641,2.27706,2.27626,2.27684,13000000.0
2008-11-17 02:08:00,2.27742,2.27852,2.27742,2.27769,16000000.0
2008-11-17 02:09:00,2.27774,2.27789,2.27718,2.27718,10000000.0
2008-11-17 02:10:00,2.27577,2.27766,2.27577,2.27766,8000000.0
2008-11-17 02:11:00,2.27772,2.27829,2.27745,2.27829,7000000.0
2008-11-17 02:12:00,2.2784,2.2784,2.27656,2.27656,14000000.0
2008-11-17 02:13:00,2.2757,2.27668,2.2757,2.27668,7000000.0
2008-11-17 02:14:00,2.27737,2.2776,2.27733,2.27733,7000000.0
2008-11-17 02:15:00,2.2768,2.27728,2.27673,2.27727,7000000.0
2008-11-17 02:16:00,2.27704,2.27713,2.27683,2.27713,8000000.0
2008-11-17 02:17:00,2.27701,2.27701,2.2766,2.2766,7000000.0
2008-11-17 02:18:00,2.27657,2.27667,2.27657,2.27667,11000000.0
2008-11-17 02:19:00,2.27658,2.27689,2.27654,2.27689,7000000.0
2008-11-17 02:20:00,2.27701,2.27704,2.27667,2.27667,12000000.0
2008-11-17 02:21:00,2.27658,2.27715,2.27658,2.27715,12000000.0
2008-11-17 02:22:00,2.27742,2.27758,2.27714,2.27758,7000000.0
2008-11-17 02:23:00,2.27793,2.27953,2.27793,2.27953,9000000.0
2008-11-17 02:24:00,2.27934,2.27941,2.27929,2.2794,8000000.0
2008-11-17 02:25:00,2.2791,2.2791,2.27761,2.27761,16000000.0
2008-11-17 02:26:00,2.27789,2.27948,2.27789,2.27948,20000000.0
2008-11-17 02:27:00,2.27955,2.27955,2.27915,2.27955,18000000.0
2008-11-17 02:28:00,2.27963,2.27963,2.27931,2.27931,10000000.0
2008-11-17 02:29:00,2.27933,2.27959,2.27933,2.27952,10000000.0
2008-11-17 02:30:00,2.27944,2.27955,2.27931,2.27948,10000000.0
2008-11-17 02:31:00,2.27959,2.27959,2.27804,2.27804,9000000.0
2008-11-17 02:32:00,2.27858,2.28068,2.27858,2.28068,15000000.0
2008-11-17 02:33:00,2.28075,2.28077,2.2801,2.2806,14000000.0
2008-11-17 02:34:00,2.28101,2.28132,2.28101,2.28132,9000000.0
2008-11-17 02:35:00,2.28134,2.28134,2.28068,2.28068,7000000.0
2008-11-17 02:36:00,2.28063,2.28063,2.27926,2.28054,11000000.0
2008-11-17 02:37:00,2.27893,2.27893,2.27833,2.27854,7000000.0
2008-11-17 02:38:00,2.27912,2.27929,2.27901,2.27929,7000000.0
2008-11-17 02:39:00,2.27995,2.28084,2.27995,2.28082,13000000.0
2008-11-17 02:40:00,2.28088,2.28088,2.28069,2.28069,11000000.0
2008-11-17 02:41:00,2.28052,2.28052,2.2797,2.2797,8000000.0
2008-11-17 02:42:00,2.27956,2.2802,2.27956,2.28008,10000000.0
2008-11-17 02:43:00,2.27886,2.27886,2.27755,2.27767,8000000.0
2008-11-17 02:44:00,2.27778,2.27786,2.27769,2.2778,10000000.0
2008-11-17 02:45:00,2.27507,2.27729,2.27507,2.27729,10000000.0
2008-11-17 02:46:00,2.27721,2.27721,2.27493,2.27493,10000000.0
2008-11-17 02:47:00,2.27512,2.27512,2.27475,2.27475,8000000.0
2008-11-17 02:48:00,2.27431,2.27432,2.27418,2.27418,11000000.0
2008-11-17 02:49:00,2.27488,2.27567,2.27488,2.27567,10000000.0
2008-11-17 02:50:00,2.27532,2.27532,2.27304,2.27304,5000000.0
2008-11-17 02:51:00,2.27207,2.27227,2.27012,2.27012,10000000.0
2008-11-17 02:52:00,2.27016,2.27092,2.27007,2.27007,10000000.0
2008-11-17 02:53:00,2.27021,2.27021,2.26972,2.2698,8000000.0
2008-11-17 02:54:00,2.26852,2.26852,2.26771,2.26825,7000000.0
2008-11-17 02:55:00,2.26823,2.27029,2.26823,2.27002,8000000.0
2008-11-17 02:56:00,2.26999,2.27028,2.26999,2.27028,7000000.0
2008-11-17 02:57:00,2.26859,2.26863,2.26812,2.26843,8000000.0
2008-11-17 02:58:00,2.26895,2.26956,2.26895,2.26956,12000000.0
2008-11-17 02:59:00,2.2702,2.27156,2.27015,2.27156,19000000.0
2008-11-17 03:00:00,2.27152,2.27152,2.27096,2.27096,7000000.0
2008-11-17 03:01:00,2.27182,2.2733,2.27182,2.27295,10000000.0
2008-11-17 03:02:00,2.27284,2.27284,2.27222,2.27238,7000000.0
2008-11-17 03:03:00,2.27228,2.27259,2.27159,2.27259,11000000.0
2008-11-17 03:04:00,2.27363,2.27386,2.27348,2.27386,7000000.0
2008-11-17 03:05:00,2.27416,2.27416,2.27271,2.27271,10000000.0
2008-11-17 03:06:00,2.27255,2.27264,2.2724,2.2724,11000000.0
2008-11-17 03:07:00,2.27253,2.27298,2.27253,2.27298,7000000.0
2008-11-17 03:08:00,2.27304,2.27319,2.27276,2.27319,8000000.0
2008-11-17 03:09:00,2.27322,2.27387,2.27322,2.27347,10000000.0
2008-11-17 03:10:00,2.2736,2.27361,2.27339,2.27353,10000000.0
2008-11-17 03:11:00,2.27353,2.2737,2.27342,2.27342,8000000.0
2008-11-17 03:12:00,2.27312,2.27313,2.27264,2.27264,7000000.0
2008-11-17 03:13:00,2.27244,2.27288,2.27244,2.27288,10000000.0
2008-11-17 03:14:00,2.27308,2.27329,2.27301,2.27323,16000000.0
2008-11-17 03:15:00,2.27351,2.27375,2.27314,2.27363,11000000.0
2008-11-17 03:16:00,2.27369,2.27411,2.27361,2.27411,5000000.0
2008-11-17 03:17:00,2.27421,2.27424,2.26952,2.26952,8000000.0
2008-11-17 03:18:00,2.27185,2.27248,2.27185,2.27224,10000000.0
2008-11-17 03:19:00,2.27348,2.27474,2.27348,2.27464,7000000.0
2008-11-17 03:20:00,2.27452,2.27502,2.27418,2.27502,7000000.0
2008-11-17 03:21:00,2.27552,2.276,2.27552,2.27573,7000000.0
2008-11-17 03:22:00,2.27586,2.27666,2.27421,2.27421,8000000.0
2008-11-17 03:23:00,2.27562,2.27562,2.2754,2.27558,9000000.0
2008-11-17 03:24:00,2.27565,2.27578,2.27565,2.27578,7000000.0
2008-11-17 03:25:00,2.27611,2.27641,2.27609,2.27641,23000000.0
2008-11-17 03:26:00,2.27672,2.27727,2.27666,2.27727,9000000.0
2008-11-17 03:27:00,2.27742,2.27786,2.2773,2.2773,7000000.0
2008-11-17 03:28:00,2.27677,2.27677,2.27661,2.27664,7000000.0
2008-11-17 03:29:00,2.27517,2.27517,2.27238,2.27238,8000000.0
2008-11-17 03:30:00,2.27257,2.27311,2.27257,2.27282,10000000.0
2008-11-17 03:31:00,2.27289,2.27302,2.27259,2.27259,8000000.0
2008-11-17 03:32:00,2.27275,2.27284,2.27263,2.27284,10000000.0
2008-11-17 03:33:00,2.27291,2.27291,2.27232,2.27233,7000000.0
2008-11-17 03:34:00,2.27182,2.27187,2.27182,2.27183,11000000.0
2008-11-17 03:35:00,2.27226,2.27245,2.27221,2.27221,8000000.0
2008-11-17 03:36:00,2.27252,2.27262,2.27233,2.27262,8000000.0
2008-11-17 03:37:00,2.27245,2.2727,2.27132,2.27132,8000000.0
2008-11-17 03:38:00,2.27193,2.27194,2.27167,2.2717,8000000.0
2008-11-17 03:39:00,2.27091,2.27102,2.27001,2.27001,10000000.0
2008-11-17 03:40:00,2.26966,2.26966,2.26908,2.2694,10000000.0
2008-11-17 03:41:00,2.2692,2.2692,2.26882,2.26889,8000000.0
2008-11-17 03:42:00,2.26918,2.27028,2.26918,2.27028,7000000.0
2008-11-17 03:43:00,2.27092,2.27129,2.27074,2.27129,9000000.0
2008-11-17 03:44:00,2.27109,2.27169,2.27104,2.27169,9000000.0
2008-11-17 03:45:00,2.27244,2.27278,2.27154,2.27154,7000000.0
2008-11-17 03:46:00,2.27069,2.27138,2.27069,2.2713,8000000.0
2008-11-17 03:47:00,2.27142,2.27146,2.27119,2.27141,9000000.0
2008-11-17 03:48:00,2.27132,2.27248,2.27132,2.27248,10000000.0
2008-11-17 03:49:00,2.27302,2.27379,2.27302,2.27341,23000000.0
2008-11-17 03:50:00,2.27345,2.27345,2.27267,2.27267,7000000.0
2008-11-17 03:51:00,2.27172,2.27172,2.27136,2.27136,8000000.0
2008-11-17 03:52:00,2.27121,2.27128,2.27099,2.27124,9000000.0
2008-11-17 03:53:00,2.27079,2.27079,2.27043,2.27043,8000000.0
2008-11-17 03:54:00,2.27067,2.27067,2.26999,2.27014,9000000.0
2008-11-17 03:55:00,2.26978,2.27005,2.26978,2.27005,10000000.0
2008-11-17 03:56:00,2.27021,2.27079,2.27021,2.27079,12000000.0
2008-11-17 03:57:00,2.27128,2.27128,2.27049,2.27066,9000000.0
2008-11-17 03:58:00,2.27107,2.27113,2.27052,2.2706,8000000.0
2008-11-17 03:59:00,2.27139,2.27221,2.27139,2.27221,7000000.0
2008-11-17 04:00:00,2.27243,2.2725,2.27157,2.27157,18000000.0
2008-11-17 04:01:00,2.27002,2.27002,2.26808,2.26927,8000000.0
2008-11-17 04:02:00,2.27024,2.27195,2.27024,2.27195,25000000.0
2008-11-17 04:03:00,2.27257,2.27281,2.2713,2.2713,12000000.0
2008-11-17 04:04:00,2.27199,2.27199,2.27163,2.27163,9000000.0
2008-11-17 04:05:00,2.27189,2.27266,2.27189,2.27247,7000000.0
2008-11-17 04:06:00,2.27309,2.27402,2.27309,2.27402,11000000.0
2008-11-17 04:07:00,2.27355,2.27355,2.27311,2.27311,7000000.0
2008-11-17 04:08:00,2.27289,2.27289,2.27169,2.27169,10000000.0
2008-11-17 04:09:00,2.27198,2.27238,2.27198,2.272,8000000.0
2008-11-17 04:10:00,2.27211,2.27244,2.27207,2.27207,9000000.0
2008-11-17 04:11:00,2.27214,2.27305,2.27214,2.27305,7000000.0
2008-11-17 04:12:00,2.2741,2.2741,2.27334,2.27377,11000000.0
2008-11-17 04:13:00,2.27387,2.27387,2.27355,2.27361,8000000.0
2008-11-17 04:14:00,2.27363,2.27363,2.27353,2.27358,7000000.0
2008-11-17 04:15:00,2.27337,2.27337,2.27307,2.27307,8000000.0
2008-11-17 04:16:00,2.27305,2.27305,2.27253,2.27263,8000000.0
2008-11-17 04:17:00,2.27289,2.27301,2.27283,2.273,19000000.0
2008-11-17 04:18:00,2.27288,2.27288,2.27265,2.27275,8000000.0
2008-11-17 04:19:00,2.27271,2.27305,2.27261,2.27305,21000000.0
2008-11-17 04:20:00,2.2731,2.27318,2.27291,2.27302,11000000.0
2008-11-17 04:21:00,2.27307,2.27312,2.27305,2.27307,7000000.0
2008-11-17 04:22:00,2.27289,2.27289,2.27121,2.27121,8000000.0
2008-11-17 04:23:00,2.27135,2.27135,2.27083,2.27084,9000000.0
2008-11-17 04:24:00,2.27097,2.27113,2.27009,2.27009,12000000.0
2008-11-17 04:25:00,2.27035,2.2713,2.27035,2.2713,9000000.0
2008-11-17 04:26:00,2.27019,2.27086,2.26979,2.27086,8000000.0
2008-11-17 04:27:00,2.27098,2.27143,2.27098,2.27118,9000000.0
2008-11-17 04:28:00,2.2709,2.27256,2.2709,2.27256,14000000.0
2008-11-17 04:29:00,2.27152,2.27194,2.27152,2.27175,16000000.0
2008-11-17 04:30:00,2.27154,2.27189,2.27133,2.27133,25000000.0
2008-11-17 04:31:00,2.27195,2.27214,2.27177,2.27177,5000000.0
2008-11-17 04:32:00,2.27103,2.27129,2.27021,2.2711,8000000.0
2008-11-17 04:33:00,2.27141,2.27141,2.27097,2.27097,10000000.0
2008-11-17 04:34:00,2.27061,2.27061,2.26903,2.26903,10000000.0
2008-11-17 04:35:00,2.2693,2.27041,2.2693,2.27041,9000000.0
2008-11-17 04:36:00,2.27049,2.27051,2.27039,2.27044,7000000.0
2008-11-17 04:37:00,2.27035,2.27035,2.27005,2.27005,7000000.0
2008-11-17 04:38:00,2.2697,2.2697,2.26846,2.2685,10000000.0
2008-11-17 04:39:00,2.2686,2.26871,2.26859,2.2687,8000000.0
2008-11-17 04:40:00,2.26863,2.26875,2.26854,2.26865,11000000.0
2008-11-17 04:41:00,2.26855,2.26862,2.26841,2.26841,9000000.0
2008-11-17 04:42:00,2.26829,2.2697,2.26829,2.2697,11000000.0
2008-11-17 04:43:00,2.27,2.27043,2.27,2.27041,9000000.0
2008-11-17 04:44:00,2.27065,2.27106,2.27062,2.27106,8000000.0
2008-11-17 04:45:00,2.27152,2.27152,2.27079,2.27079,9000000.0
2008-11-17 04:46:00,2.27042,2.27065,2.27042,2.27052,7000000.0
2008-11-17 04:47:00,2.27073,2.27116,2.27073,2.27116,8000000.0
2008-11-17 04:48:00,2.27115,2.27127,2.27113,2.27127,7000000.0
2008-11-17 04:49:00,2.2712,2.27128,2.27114,2.27128,8000000.0
2008-11-17 04:50:00,2.2713,2.2716,2.27124,2.2716,7000000.0
2008-11-17 04:51:00,2.27215,2.27247,2.27215,2.27247,15000000.0
2008-11-17 04:52:00,2.27256,2.27298,2.27256,2.27298,9000000.0
2008-11-17 04:53:00,2.27299,2.27299,2.27233,2.27233,8000000.0
2008-11-17 04:54:00,2.27187,2.27191,2.27183,2.27183,11000000.0
2008-11-17 04:55:00,2.27162,2.27162,2.27121,2.27121,11000000.0
2008-11-17 04:56:00,2.2708,2.27157,2.2708,2.27156,12000000.0
2008-11-17 04:57:00,2.27177,2.27233,2.27177,2.27233,8000000.0
2008-11-17 04:58:00,2.27246,2.27277,2.27238,2.27276,9000000.0
2008-11-17 04:59:00,2.27268,2.27305,2.27268,2.27295,12000000.0
2008-11-17 05:00:00,2.27222,2.27222,2.27186,2.27186,9000000.0
2008-11-17 05:01:00,2.27172,2.27172,2.27144,2.27151,7000000.0
2008-11-17 05:02:00,2.27124,2.27124,2.27044,2.27044,7000000.0
2008-11-17 05:03:00,2.27074,2.2715,2.27074,2.27107,8000000.0
2008-11-17 05:04:00,2.27132,2.27153,2.27132,2.27147,9000000.0
2008-11-17 05:05:00,2.27124,2.27124,2.27095,2.2712,13000000.0
2008-11-17 05:06:00,2.27135,2.27135,2.26861,2.26861,8000000.0
2008-11-17 05:07:00,2.26832,2.26921,2.26832,2.26921,10000000.0
2008-11-17 05:08:00,2.26939,2.2696,2.26936,2.26936,10000000.0
2008-11-17 05:09:00,2.26922,2.26922,2.26841,2.26851,16000000.0
2008-11-17 05:10:00,2.26866,2.26878,2.26866,2.26878,12000000.0
2008-11-17 05:11:00,2.26867,2.26867,2.26779,2.26779,11000000.0
2008-11-17 05:12:00,2.26773,2.26782,2.26769,2.26782,16000000.0
2008-11-17 05:13:00,2.26779,2.26781,2.26748,2.26748,9000000.0
2008-11-17 05:14:00,2.26755,2.26859,2.26755,2.26859,12000000.0
2008-11-17 05:15:00,2.2688,2.26921,2.2688,2.26921,8000000.0
2008-11-17 05:16:00,2.26902,2.26902,2.26774,2.26774,11000000.0
2008-11-17 05:17:00,2.268,2.26852,2.268,2.2683,9000000.0
2008-11-17 05:18:00,2.26814,2.26814,2.26776,2.26785,16000000.0
2008-11-17 05:19:00,2.26785,2.26808,2.26779,2.26779,9000000.0
2008-11-17 05:20:00,2.26718,2.26718,2.2666,2.2666,11000000.0
2008-11-17 05:21:00,2.26582,2.26672,2.2658,2.26625,15000000.0
2008-11-17 05:22:00,2.26645,2.2678,2.26645,2.2678,28000000.0
2008-11-17 05:23:00,2.26876,2.26876,2.2672,2.2672,26000000.0
2008-11-17 05:24:00,2.26718,2.26912,2.26718,2.26907,27000000.0
2008-11-17 05:25:00,2.26851,2.26985,2.26851,2.26975,47000000.0
2008-11-17 05:26:00,2.27006,2.27017,2.26998,2.27005,38000000.0
2008-11-17 05:27:00,2.26953,2.26953,2.26923,2.2693,7000000.0
2008-11-17 05:28:00,2.26962,2.27023,2.26962,2.27006,22000000.0
2008-11-17 05:29:00,2.2698,2.26991,2.26972,2.26973,11000000.0
2008-11-17 05:30:00,2.26969,2.26984,2.26969,2.26974,7000000.0
2008-11-17 05:31:00,2.26936,2.2694,2.26918,2.26933,10000000.0
2008-11-17 05:32:00,2.26928,2.26928,2.26875,2.26875,10000000.0
2008-11-17 05:33:00,2.26831,2.26831,2.26799,2.26799,8000000.0
2008-11-17 05:34:00,2.26783,2.26783,2.26723,2.26723,8000000.0
2008-11-17 05:35:00,2.26762,2.26989,2.26762,2.26989,10000000.0
2008-11-17 05:36:00,2.27051,2.2712,2.27051,2.27093,15000000.0
2008-11-17 05:37:00,2.27054,2.27106,2.27034,2.27106,11000000.0
2008-11-17 05:38:00,2.27131,2.27225,2.27131,2.27225,11000000.0
2008-11-17 05:39:00,2.27304,2.27304,2.27185,2.27217,7000000.0
2008-11-17 05:40:00,2.2722,2.27231,2.27217,2.27223,9000000.0
2008-11-17 05:41:00,2.27208,2.27208,2.27186,2.27195,9000000.0
2008-11-17 05:42:00,2.27199,2.27211,2.27199,2.27207,16000000.0
2008-11-17 05:43:00,2.27213,2.27226,2.27213,2.27226,8000000.0
2008-11-17 05:44:00,2.27226,2.27238,2.27224,2.27238,9000000.0
2008-11-17 05:45:00,2.27272,2.27331,2.27272,2.27314,13000000.0
2008-11-17 05:46:00,2.27276,2.27276,2.27195,2.27236,10000000.0
2008-11-17 05:47:00,2.27343,2.27343,2.27293,2.27328,15000000.0
2008-11-17 05:48:00,2.27262,2.27262,2.27247,2.27247,11000000.0
2008-11-17 05:49:00,2.27241,2.27241,2.27228,2.27229,8000000.0
2008-11-17 05:50:00,2.27236,2.27236,2.27227,2.27227,13000000.0
2008-11-17 05:51:00,2.2724,2.27343,2.2724,2.27343,30000000.0
2008-11-17 05:52:00,2.27385,2.27404,2.27256,2.27256,15000000.0
2008-11-17 05:53:00,2.27174,2.27174,2.27109,2.27109,8000000.0
2008-11-17 05:54:00,2.27072,2.2708,2.27045,2.27056,16000000.0
2008-11-17 05:55:00,2.27032,2.2707,2.27032,2.2707,11000000.0
2008-11-17 05:56:00,2.27084,2.27143,2.27084,2.27143,33000000.0
2008-11-17 05:57:00,2.2718,2.27183,2.27135,2.27135,11000000.0
2008-11-17 05:58:00,2.27092,2.27153,2.27092,2.27143,19000000.0
2008-11-17 05:59:00,2.27074,2.27092,2.27069,2.2708,12000000.0
2008-11-17 06:00:00,2.27068,2.2708,2.27053,2.27053,25000000.0
2008-11-17 06:01:00,2.27084,2.27152,2.27084,2.27152,16000000.0
2008-11-17 06:02:00,2.27139,2.27205,2.27139,2.2715,13000000.0
2008-11-17 06:03:00,2.27164,2.27184,2.27148,2.27148,22000000.0
2008-11-17 06:04:00,2.27151,2.27175,2.27151,2.27172,11000000.0
2008-11-17 06:05:00,2.27186,2.27274,2.27186,2.27274,9000000.0
2008-11-17 06:06:00,2.2726,2.27283,2.2726,2.27282,8000000.0
2008-11-17 06:07:00,2.27281,2.27287,2.27276,2.27278,10000000.0
2008-11-17 06:08:00,2.27297,2.27325,2.2729,2.27325,8000000.0
2008-11-17 06:09:00,2.27332,2.27371,2.27332,2.27371,10000000.0
2008-11-17 06:10:00,2.27403,2.27403,2.27374,2.2738,8000000.0
2008-11-17 06:11:00,2.27344,2.27344,2.27277,2.27277,7000000.0
2008-11-17 06:12:00,2.27285,2.27285,2.2724,2.2724,10000000.0
2008-11-17 06:13:00,2.2727,2.27293,2.2727,2.27293,15000000.0
2008-11-17 06:14:00,2.27251,2.27317,2.27251,2.27317,10000000.0
2008-11-17 06:15:00,2.27402,2.27424,2.27391,2.27405,18000000.0
2008-11-17 06:16:00,2.27384,2.27384,2.27311,2.27311,11000000.0
2008-11-17 06:17:00,2.2729,2.273,2.2729,2.27297,7000000.0
2008-11-17 06:18:00,2.27345,2.27459,2.27345,2.27423,13000000.0
2008-11-17 06:19:00,2.27349,2.27349,2.27282,2.27306,12000000.0
2008-11-17 06:20:00,2.27266,2.27266,2.27185,2.27185,18000000.0
2008-11-17 06:21:00,2.2718,2.27204,2.27177,2.27203,26000000.0
2008-11-17 06:22:00,2.27178,2.27178,2.2713,2.2713,10000000.0
2008-11-17 06:23:00,2.27112,2.27151,2.27112,2.27151,11000000.0
2008-11-17 06:24:00,2.27177,2.27301,2.27177,2.27263,11000000.0
2008-11-17 06:25:00,2.27219,2.27241,2.27208,2.27241,10000000.0
2008-11-17 06:26:00,2.27277,2.27285,2.27255,2.27258,7000000.0
2008-11-17 06:27:00,2.27233,2.27314,2.27228,2.27314,8000000.0
2008-11-17 06:28:00,2.27342,2.27342,2.27271,2.27271,7000000.0
2008-11-17 06:29:00,2.27275,2.27279,2.27251,2.27275,9000000.0
2008-11-17 06:30:00,2.27288,2.27334,2.27288,2.27334,11000000.0
2008-11-17 06:31:00,2.27375,2.27457,2.27375,2.27457,20000000.0
2008-11-17 06:32:00,2.27487,2.27501,2.27466,2.27494,31000000.0
2008-11-17 06:33:00,2.27559,2.2757,2.27553,2.27553,17000000.0
2008-11-17 06:34:00,2.27522,2.27572,2.27522,2.27546,9000000.0
2008-11-17 06:35:00,2.27495,2.27495,2.27425,2.27425,8000000.0
2008-11-17 06:36:00,2.27446,2.27511,2.27446,2.27511,10000000.0
2008-11-17 06:37:00,2.27494,2.27494,2.27313,2.27313,7000000.0
2008-11-17 06:38:00,2.27322,2.27322,2.27277,2.27288,8000000.0
2008-11-17 06:39:00,2.27236,2.27336,2.27206,2.27336,12000000.0
2008-11-17 06:40:00,2.2739,2.2739,2.27362,2.27362,7000000.0
2008-11-17 06:41:00,2.27367,2.27367,2.27339,2.27339,7000000.0
2008-11-17 06:42:00,2.27344,2.27344,2.27307,2.27313,7000000.0
2008-11-17 06:43:00,2.27313,2.27348,2.27276,2.27276,9000000.0
2008-11-17 06:44:00,2.27248,2.27261,2.27237,2.27261,11000000.0
2008-11-17 06:45:00,2.27271,2.27286,2.2727,2.27285,8000000.0
2008-11-17 06:46:00,2.27307,2.27321,2.27275,2.27275,8000000.0
2008-11-17 06:47:00,2.27268,2.27305,2.2711,2.27303,8000000.0
2008-11-17 06:48:00,2.27307,2.27313,2.27191,2.27191,8000000.0
2008-11-17 06:49:00,2.27163,2.27278,2.27163,2.27273,9000000.0
2008-11-17 06:50:00,2.27269,2.27281,2.27261,2.27281,9000000.0
2008-11-17 06:51:00,2.27258,2.27258,2.2724,2.27241,11000000.0
2008-11-17 06:52:00,2.27056,2.27056,2.26866,2.26866,7000000.0
2008-11-17 06:53:00,2.26866,2.26966,2.26863,2.26966,8000000.0
2008-11-17 06:54:00,2.27003,2.27034,2.27003,2.27034,11000000.0
2008-11-17 06:55:00,2.27078,2.27128,2.27078,2.27111,8000000.0
2008-11-17 06:56:00,2.27094,2.27094,2.27064,2.27065,13000000.0
2008-11-17 06:57:00,2.27069,2.27097,2.27064,2.27097,18000000.0
2008-11-17 06:58:00,2.27161,2.27161,2.27066,2.27066,16000000.0
2008-11-17 06:59:00,2.27068,2.27187,2.27068,2.27158,11000000.0
2008-11-17 07:00:00,2.27195,2.27215,2.27194,2.27204,8000000.0
2008-11-17 07:01:00,2.2718,2.27203,2.27155,2.27203,14000000.0
2008-11-17 07:02:00,2.2723,2.27255,2.27218,2.27255,18000000.0
2008-11-17 07:03:00,2.27234,2.2724,2.27227,2.27227,8000000.0
2008-11-17 07:04:00,2.27197,2.27199,2.27167,2.27167,8000000.0
2008-11-17 07:05:00,2.27133,2.27133,2.27038,2.27038,10000000.0
2008-11-17 07:06:00,2.26986,2.27024,2.26981,2.27024,8000000.0
2008-11-17 07:07:00,2.27034,2.27034,2.26966,2.26966,15000000.0
2008-11-17 07:08:00,2.26942,2.26948,2.2693,2.26947,18000000.0
2008-11-17 07:09:00,2.26944,2.26975,2.26944,2.26975,8000000.0
2008-11-17 07:10:00,2.27008,2.27089,2.27008,2.27089,18000000.0
2008-11-17 07:11:00,2.27088,2.27168,2.27088,2.27168,11000000.0
2008-11-17 07:12:00,2.27188,2.2721,2.27181,2.2721,11000000.0
2008-11-17 07:13:00,2.27239,2.27374,2.27239,2.27374,9000000.0
2008-11-17 07:14:00,2.27415,2.27424,2.27391,2.27398,12000000.0
2008-11-17 07:15:00,2.27347,2.27347,2.27265,2.27265,7000000.0
2008-11-17 07:16:00,2.2723,2.2723,2.27184,2.27184,12000000.0
2008-11-17 07:17:00,2.2714,2.2714,2.27083,2.27083,15000000.0
2008-11-17 07:18:00,2.27069,2.27071,2.27046,2.27047,8000000.0
2008-11-17 07:19:00,2.27041,2.27041,2.27015,2.27017,7000000.0
2008-11-17 07:20:00,2.27011,2.27022,2.26996,2.26996,9000000.0
2008-11-17 07:21:00,2.27097,2.2743,2.27097,2.2743,10000000.0
2008-11-17 07:22:00,2.27429,2.27429,2.27405,2.27407,7000000.0
2008-11-17 07:23:00,2.27415,2.27415,2.27408,2.27409,11000000.0
2008-11-17 07:24:00,2.27392,2.27392,2.2732,2.2732,23000000.0
2008-11-17 07:25:00,2.27319,2.27324,2.27297,2.27299,28000000.0
2008-11-17 07:26:00,2.2729,2.27334,2.27289,2.2733,14000000.0
2008-11-17 07:27:00,2.27358,2.2743,2.27358,2.27371,20000000.0
2008-11-17 07:28:00,2.27291,2.27291,2.27262,2.27262,17000000.0
2008-11-17 07:29:00,2.27167,2.27167,2.26945,2.27024,27000000.0
2008-11-17 07:30:00,2.27007,2.27079,2.27007,2.27079,20000000.0
2008-11-17 07:31:00,2.27121,2.27169,2.27121,2.27136,7000000.0
2008-11-17 07:32:00,2.27087,2.27087,2.26889,2.26889,11000000.0
2008-11-17 07:33:00,2.26771,2.26926,2.26771,2.26926,22000000.0
2008-11-17 07:34:00,2.27027,2.27172,2.27027,2.27147,16000000.0
2008-11-17 07:35:00,2.27088,2.27107,2.27063,2.27067,15000000.0
2008-11-17 07:36:00,2.27037,2.27037,2.26932,2.27031,8000000.0
2008-11-17 07:37:00,2.26987,2.2706,2.26987,2.2703,12000000.0
2008-11-17 07:38:00,2.27071,2.27075,2.26959,2.26959,7000000.0
2008-11-17 07:39:00,2.26923,2.26985,2.2692,2.26984,14000000.0
2008-11-17 07:40:00,2.27128,2.27299,2.27128,2.27299,9000000.0
2008-11-17 07:41:00,2.27328,2.27334,2.27302,2.27316,24000000.0
2008-11-17 07:42:00,2.27325,2.27605,2.27325,2.27605,17000000.0
2008-11-17 07:43:00,2.27586,2.27586,2.27161,2.27161,22000000.0
2008-11-17 07:44:00,2.27195,2.27324,2.27195,2.27324,10000000.0
2008-11-17 07:45:00,2.27351,2.27351,2.27298,2.27311,15000000.0
2008-11-17 07:46:00,2.27403,2.27403,2.27208,2.27225,17000000.0
2008-11-17 07:47:00,2.27189,2.27229,2.27179,2.27193,15000000.0
2008-11-17 07:48:00,2.27162,2.27179,2.27087,2.27087,10000000.0
2008-11-17 07:49:00,2.27073,2.27083,2.2704,2.2704,20000000.0
2008-11-17 07:50:00,2.27016,2.27145,2.27016,2.27145,17000000.0
2008-11-17 07:51:00,2.27178,2.27214,2.27079,2.27079,15000000.0
2008-11-17 07:52:00,2.27077,2.27427,2.27077,2.2739,29000000.0
2008-11-17 07:53:00,2.27421,2.27421,2.27368,2.27381,13000000.0
2008-11-17 07:54:00,2.27337,2.27337,2.27296,2.27298,23000000.0
2008-11-17 07:55:00,2.27313,2.2741,2.27313,2.2741,27000000.0
2008-11-17 07:56:00,2.27516,2.27522,2.2743,2.2743,18000000.0
2008-11-17 07:57:00,2.27445,2.27511,2.27439,2.27511,20000000.0
2008-11-17 07:58:00,2.27569,2.27569,2.27426,2.27426,13000000.0
2008-11-17 07:59:00,2.27485,2.27485,2.27365,2.27365,23000000.0
2008-11-17 08:00:00,2.27349,2.27418,2.27349,2.27418,31000000.0
2008-11-17 08:01:00,2.27467,2.27547,2.27467,2.27547,13000000.0
2008-11-17 08:02:00,2.27554,2.27554,2.27528,2.27528,12000000.0
2008-11-17 08:03:00,2.275,2.275,2.27284,2.27342,20000000.0
2008-11-17 08:04:00,2.27341,2.27375,2.27334,2.27375,30000000.0
2008-11-17 08:05:00,2.27335,2.27335,2.27236,2.27236,9000000.0
2008-11-17 08:06:00,2.27235,2.27235,2.27209,2.27209,21000000.0
2008-11-17 08:07:00,2.2719,2.27193,2.27183,2.27193,15000000.0
2008-11-17 08:08:00,2.272,2.27217,2.27198,2.27217,25000000.0
2008-11-17 08:09:00,2.2722,2.27316,2.27218,2.27316,23000000.0
2008-11-17 08:10:00,2.27331,2.27336,2.27325,2.27329,27000000.0
2008-11-17 08:11:00,2.27316,2.27333,2.27316,2.27321,18000000.0
2008-11-17 08:12:00,2.27304,2.27305,2.27289,2.27297,22000000.0
2008-11-17 08:13:00,2.27286,2.27286,2.27242,2.27246,18000000.0
2008-11-17 08:14:00,2.27258,2.27269,2.27217,2.2722,33000000.0
2008-11-17 08:15:00,2.27212,2.27221,2.27186,2.27186,21000000.0
2008-11-17 08:16:00,2.2717,2.27174,2.27135,2.27136,21000000.0
2008-11-17 08:17:00,2.27103,2.27103,2.27082,2.27094,19000000.0
2008-11-17 08:18:00,2.27109,2.27109,2.27092,2.27099,17000000.0
2008-11-17 08:19:00,2.27074,2.2709,2.27067,2.27072,16000000.0
2008-11-17 08:20:00,2.27102,2.27173,2.27088,2.27173,13000000.0
2008-11-17 08:21:00,2.27161,2.27163,2.2715,2.2716,18000000.0
2008-11-17 08:22:00,2.27136,2.27136,2.27088,2.27088,26000000.0
2008-11-17 08:23:00,2.27093,2.27093,2.26978,2.26978,16000000.0
2008-11-17 08:24:00,2.26946,2.26946,2.2682,2.2682,28000000.0
2008-11-17 08:25:00,2.26811,2.26811,2.26685,2.26713,49000000.0
2008-11-17 08:26:00,2.26566,2.26566,2.26233,2.26281,14000000.0
2008-11-17 08:27:00,2.26458,2.26533,2.26458,2.26499,31000000.0
2008-11-17 08:28:00,2.26505,2.26506,2.2647,2.26488,28000000.0
2008-11-17 08:29:00,2.26532,2.26567,2.26529,2.26537,32000000.0
2008-11-17 08:30:00,2.2665,2.26757,2.2665,2.26665,28000000.0
2008-11-17 08:31:00,2.26624,2.26639,2.26598,2.26625,40000000.0
2008-11-17 08:32:00,2.2663,2.267,2.2663,2.26683,51000000.0
2008-11-17 08:33:00,2.26671,2.26677,2.26652,2.26653,48000000.0
2008-11-17 08:34:00,2.26625,2.26625,2.26525,2.26585,49000000.0
2008-11-17 08:35:00,2.26591,2.26591,2.26369,2.26369,39000000.0
2008-11-17 08:36:00,2.26453,2.26641,2.26453,2.26641,12000000.0
2008-11-17 08:37:00,2.2663,2.2663,2.26479,2.26479,25000000.0
2008-11-17 08:38:00,2.26344,2.26354,2.26311,2.26354,21000000.0
2008-11-17 08:39:00,2.26388,2.2641,2.26373,2.26384,23000000.0
2008-11-17 08:40:00,2.26362,2.26362,2.2631,2.2631,36000000.0
2008-11-17 08:41:00,2.26312,2.26324,2.26294,2.26324,30000000.0
2008-11-17 08:42:00,2.26512,2.26567,2.26512,2.26567,17000000.0
2008-11-17 08:43:00,2.26579,2.26637,2.26579,2.26637,23000000.0
2008-11-17 08:44:00,2.26645,2.26699,2.26632,2.26699,17000000.0
2008-11-17 08:45:00,2.2656,2.26702,2.26495,2.26702,37000000.0
2008-11-17 08:46:00,2.26755,2.26755,2.26701,2.26701,23000000.0
2008-11-17 08:47:00,2.26689,2.26689,2.26656,2.26656,25000000.0
2008-11-17 08:48:00,2.26611,2.26713,2.26611,2.26713,36000000.0
2008-11-17 08:49:00,2.26705,2.26754,2.26705,2.26751,27000000.0
2008-11-17 08:50:00,2.26787,2.2681,2.26766,2.26797,56000000.0
2008-11-17 08:51:00,2.2688,2.27017,2.2688,2.26979,32000000.0
2008-11-17 08:52:00,2.26988,2.2702,2.26988,2.2702,39000000.0
2008-11-17 08:53:00,2.27084,2.27207,2.27084,2.27207,63000000.0
2008-11-17 08:54:00,2.27143,2.27143,2.27088,2.27088,42000000.0
2008-11-17 08:55:00,2.27097,2.27097,2.27011,2.27011,55000000.0
2008-11-17 08:56:00,2.27056,2.27139,2.27056,2.2713,21000000.0
2008-11-17 08:57:00,2.27169,2.27218,2.2691,2.2691,23000000.0
2008-11-17 08:58:00,2.26653,2.26676,2.26532,2.26532,18000000.0
2008-11-17 08:59:00,2.26526,2.26546,2.26526,2.26544,12000000.0
2008-11-17 09:00:00,2.2658,2.26647,2.2658,2.26637,26000000.0
2008-11-17 09:01:00,2.26607,2.26669,2.26606,2.26669,19000000.0
2008-11-17 09:02:00,2.2674,2.26814,2.2674,2.26814,15000000.0
2008-11-17 09:03:00,2.26867,2.26932,2.26867,2.2692,16000000.0
2008-11-17 09:04:00,2.26939,2.26955,2.2689,2.26902,22000000.0
2008-11-17 09:05:00,2.26895,2.26902,2.26729,2.26729,11000000.0
2008-11-17 09:06:00,2.26563,2.26563,2.2652,2.26535,31000000.0
2008-11-17 09:07:00,2.2652,2.2652,2.26494,2.26506,33000000.0
2008-11-17 09:08:00,2.26521,2.26552,2.26521,2.26552,17000000.0
2008-11-17 09:09:00,2.26534,2.26534,2.26309,2.264,37000000.0
2008-11-17 09:10:00,2.2623,2.2623,2.26006,2.26097,31000000.0
2008-11-17 09:11:00,2.26128,2.26215,2.26128,2.26215,26000000.0
2008-11-17 09:12:00,2.26242,2.26287,2.26236,2.26287,41000000.0
2008-11-17 09:13:00,2.26206,2.26287,2.26206,2.26271,61000000.0
2008-11-17 09:14:00,2.26287,2.26329,2.26287,2.26314,57000000.0
2008-11-17 09:15:00,2.26352,2.26395,2.26352,2.26395,33000000.0
2008-11-17 09:16:00,2.26459,2.26459,2.26425,2.26453,39000000.0
2008-11-17 09:17:00,2.26523,2.26589,2.26523,2.26544,40000000.0
2008-11-17 09:18:00,2.26596,2.26642,2.26596,2.26642,68000000.0
2008-11-17 09:19:00,2.26626,2.26662,2.26618,2.26662,52000000.0
2008-11-17 09:20:00,2.26671,2.26678,2.26639,2.26678,37000000.0
2008-11-17 09:21:00,2.2668,2.26723,2.2668,2.26707,61000000.0
2008-11-17 09:22:00,2.26736,2.26761,2.2673,2.26761,63000000.0
2008-11-17 09:23:00,2.26642,2.26642,2.26556,2.26603,65000000.0
2008-11-17 09:24:00,2.26615,2.2673,2.26613,2.2673,47000000.0
2008-11-17 09:25:00,2.26687,2.26687,2.26648,2.26667,32000000.0
2008-11-17 09:26:00,2.26683,2.26683,2.26676,2.26676,29000000.0
2008-11-17 09:27:00,2.267,2.26751,2.267,2.26751,55000000.0
2008-11-17 09:28:00,2.26721,2.26721,2.26689,2.26708,46000000.0
2008-11-17 09:29:00,2.26744,2.2677,2.26739,2.2677,32000000.0
2008-11-17 09:30:00,2.26757,2.26767,2.26596,2.26613,24000000.0
2008-11-17 09:31:00,2.26663,2.26782,2.2666,2.26782,18000000.0
2008-11-17 09:32:00,2.26814,2.26916,2.26814,2.26902,35000000.0
2008-11-17 09:33:00,2.26878,2.27075,2.26878,2.27007,43000000.0
2008-11-17 09:34:00,2.26952,2.27137,2.26936,2.27091,31000000.0
2008-11-17 09:35:00,2.27195,2.27199,2.27104,2.27104,47000000.0
2008-11-17 09:36:00,2.27097,2.27097,2.27008,2.27008,34000000.0
2008-11-17 09:37:00,2.27031,2.2704,2.27025,2.27033,49000000.0
2008-11-17 09:38:00,2.27067,2.27331,2.27067,2.27331,37000000.0
2008-11-17 09:39:00,2.2744,2.2744,2.27219,2.27273,61000000.0
2008-11-17 09:40:00,2.27275,2.27307,2.27257,2.27257,46000000.0
2008-11-17 09:41:00,2.27263,2.27297,2.27263,2.27284,33000000.0
2008-11-17 09:42:00,2.27246,2.27306,2.27239,2.27304,60000000.0
2008-11-17 09:43:00,2.27352,2.27513,2.27352,2.27461,66000000.0
2008-11-17 09:44:00,2.27419,2.2742,2.27388,2.27388,21000000.0
2008-11-17 09:45:00,2.27308,2.27308,2.27222,2.273,22000000.0
2008-11-17 09:46:00,2.27394,2.2753,2.27394,2.2753,30000000.0
2008-11-17 09:47:00,2.27541,2.27541,2.27439,2.27439,24000000.0
2008-11-17 09:48:00,2.27411,2.27412,2.27405,2.27412,34000000.0
2008-11-17 09:49:00,2.27426,2.27464,2.27087,2.27087,26000000.0
2008-11-17 09:50:00,2.26853,2.27049,2.26707,2.27044,34000000.0
2008-11-17 09:51:00,2.27058,2.27058,2.27021,2.27021,56000000.0
2008-11-17 09:52:00,2.27004,2.27038,2.26975,2.27009,38000000.0
2008-11-17 09:53:00,2.26973,2.26973,2.269,2.26952,32000000.0
2008-11-17 09:54:00,2.27062,2.27113,2.27062,2.27079,36000000.0
2008-11-17 09:55:00,2.27098,2.27172,2.26999,2.26999,38000000.0
2008-11-17 09:56:00,2.26934,2.26934,2.26762,2.26762,38000000.0
2008-11-17 09:57:00,2.26752,2.26752,2.26521,2.26521,30000000.0
2008-11-17 09:58:00,2.26488,2.2652,2.26452,2.2652,52000000.0
2008-11-17 09:59:00,2.26622,2.26635,2.26365,2.26365,32000000.0
2008-11-17 10:00:00,2.26299,2.26532,2.26269,2.26453,39000000.0
2008-11-17 10:01:00,2.26549,2.26595,2.26549,2.26594,44000000.0
2008-11-17 10:02:00,2.26669,2.26669,2.26571,2.26571,34000000.0
2008-11-17 10:03:00,2.26607,2.2661,2.2642,2.2642,47000000.0
2008-11-17 10:04:00,2.26369,2.26439,2.26369,2.26424,32000000.0
2008-11-17 10:05:00,2.26465,2.26477,2.26463,2.26468,32000000.0
2008-11-17 10:06:00,2.26457,2.26546,2.26457,2.26546,42000000.0
2008-11-17 10:07:00,2.26518,2.26565,2.26518,2.26562,51000000.0
2008-11-17 10:08:00,2.26632,2.2664,2.26501,2.26501,54000000.0
2008-11-17 10:09:00,2.26451,2.26506,2.26447,2.26506,53000000.0
2008-11-17 10:10:00,2.26577,2.26648,2.26577,2.26633,72000000.0
2008-11-17 10:11:00,2.26661,2.26795,2.26661,2.2673,61000000.0
2008-11-17 10:12:00,2.26741,2.26773,2.26738,2.26773,65000000.0
2008-11-17 10:13:00,2.26771,2.26834,2.26771,2.26796,56000000.0
2008-11-17 10:14:00,2.26791,2.26866,2.26791,2.26866,49000000.0
2008-11-17 10:15:00,2.26876,2.26886,2.26844,2.26885,46000000.0
2008-11-17 10:16:00,2.26879,2.26905,2.26875,2.26905,33000000.0
2008-11-17 10:17:00,2.26888,2.26888,2.26831,2.26863,37000000.0
2008-11-17 10:18:00,2.26891,2.26891,2.26784,2.26784,50000000.0
2008-11-17 10:19:00,2.26786,2.26786,2.26745,2.26745,59000000.0
2008-11-17 10:20:00,2.2672,2.26737,2.26713,2.26737,41000000.0
2008-11-17 10:21:00,2.26736,2.26736,2.26694,2.26694,44000000.0
2008-11-17 10:22:00,2.26693,2.26749,2.26693,2.26698,47000000.0
2008-11-17 10:23:00,2.26688,2.267,2.26687,2.267,58000000.0
2008-11-17 10:24:00,2.26738,2.26794,2.26738,2.26756,43000000.0
2008-11-17 10:25:00,2.26752,2.26752,2.26707,2.26707,60000000.0
2008-11-17 10:26:00,2.2665,2.2665,2.26593,2.26593,64000000.0
2008-11-17 10:27:00,2.26608,2.26631,2.26572,2.26572,54000000.0
2008-11-17 10:28:00,2.26547,2.2655,2.2653,2.26545,62000000.0
2008-11-17 10:29:00,2.26596,2.26635,2.26593,2.26629,61000000.0
2008-11-17 10:30:00,2.26627,2.26734,2.26624,2.26734,36000000.0
2008-11-17 10:31:00,2.26703,2.26703,2.26623,2.26623,39000000.0
2008-11-17 10:32:00,2.26648,2.2681,2.26648,2.26772,44000000.0
2008-11-17 10:33:00,2.26756,2.26763,2.26731,2.26731,18000000.0
2008-11-17 10:34:00,2.26747,2.26783,2.26738,2.26781,20000000.0
2008-11-17 10:35:00,2.26676,2.26676,2.26617,2.26626,23000000.0
2008-11-17 10:36:00,2.26571,2.26582,2.26569,2.26575,32000000.0
2008-11-17 10:37:00,2.266,2.26624,2.266,2.26624,30000000.0
2008-11-17 10:38:00,2.2665,2.26671,2.26626,2.26626,26000000.0
2008-11-17 10:39:00,2.26642,2.26708,2.26642,2.26708,29000000.0
2008-11-17 10:40:00,2.26703,2.26716,2.26702,2.26713,19000000.0
2008-11-17 10:41:00,2.26704,2.26834,2.26704,2.26834,29000000.0
2008-11-17 10:42:00,2.26802,2.26803,2.26702,2.26702,38000000.0
2008-11-17 10:43:00,2.26651,2.26651,2.26498,2.26498,27000000.0
2008-11-17 10:44:00,2.26468,2.26488,2.26442,2.26442,26000000.0
2008-11-17 10:45:00,2.26427,2.26463,2.26427,2.26452,27000000.0
2008-11-17 10:46:00,2.26434,2.26458,2.26419,2.26458,35000000.0
2008-11-17 10:47:00,2.26444,2.26444,2.26332,2.26332,23000000.0
2008-11-17 10:48:00,2.26339,2.26383,2.26287,2.26287,44000000.0
2008-11-17 10:49:00,2.2629,2.2629,2.2605,2.2605,36000000.0
2008-11-17 10:50:00,2.26067,2.26098,2.26067,2.26075,47000000.0
2008-11-17 10:51:00,2.26187,2.26266,2.26187,2.26253,45000000.0
2008-11-17 10:52:00,2.26213,2.26213,2.26018,2.26071,33000000.0
2008-11-17 10:53:00,2.26198,2.26264,2.26129,2.26264,46000000.0
2008-11-17 10:54:00,2.26214,2.26214,2.26148,2.26158,35000000.0
2008-11-17 10:55:00,2.26171,2.26241,2.26171,2.26241,37000000.0
2008-11-17 10:56:00,2.26261,2.26344,2.26261,2.2631,33000000.0
2008-11-17 10:57:00,2.26245,2.26326,2.26245,2.26308,33000000.0
2008-11-17 10:58:00,2.26315,2.264,2.26297,2.264,26000000.0
2008-11-17 10:59:00,2.26413,2.26463,2.26214,2.26214,47000000.0
2008-11-17 11:00:00,2.26213,2.26229,2.26179,2.26179,39000000.0
2008-11-17 11:01:00,2.26124,2.26124,2.2605,2.26065,45000000.0
2008-11-17 11:02:00,2.26029,2.26029,2.26006,2.26023,17000000.0
2008-11-17 11:03:00,2.26044,2.26044,2.25949,2.25977,37000000.0
2008-11-17 11:04:00,2.25953,2.26008,2.25917,2.25917,40000000.0
2008-11-17 11:05:00,2.25858,2.25858,2.25634,2.25634,18000000.0
2008-11-17 11:06:00,2.2565,2.25749,2.2565,2.25749,19000000.0
2008-11-17 11:07:00,2.2575,2.25822,2.2575,2.25822,30000000.0
2008-11-17 11:08:00,2.25806,2.2585,2.25794,2.25794,30000000.0
2008-11-17 11:09:00,2.25803,2.25994,2.25803,2.25994,45000000.0
2008-11-17 11:10:00,2.2602,2.26073,2.2601,2.2601,35000000.0
2008-11-17 11:11:00,2.26029,2.26035,2.25897,2.25897,46000000.0
2008-11-17 11:12:00,2.2589,2.2589,2.25684,2.25745,55000000.0
2008-11-17 11:13:00,2.25737,2.258,2.25735,2.258,59000000.0
2008-11-17 11:14:00,2.25811,2.25824,2.25769,2.25769,41000000.0
2008-11-17 11:15:00,2.25781,2.25821,2.25781,2.25797,34000000.0
2008-11-17 11:16:00,2.25781,2.25849,2.25781,2.25849,20000000.0
2008-11-17 11:17:00,2.25801,2.25801,2.25625,2.25683,57000000.0
2008-11-17 11:18:00,2.25691,2.25721,2.25566,2.25597,44000000.0
2008-11-17 11:19:00,2.25567,2.25577,2.25515,2.25527,63000000.0
2008-11-17 11:20:00,2.25507,2.25507,2.25462,2.25462,43000000.0
2008-11-17 11:21:00,2.25469,2.25512,2.25469,2.25512,34000000.0
2008-11-17 11:22:00,2.25503,2.25612,2.25503,2.25612,56000000.0
2008-11-17 11:23:00,2.25569,2.25726,2.25569,2.25726,43000000.0
2008-11-17 11:24:00,2.25736,2.25912,2.25736,2.25912,53000000.0
2008-11-17 11:25:00,2.25912,2.25933,2.25818,2.25818,29000000.0
2008-11-17 11:26:00,2.25829,2.25876,2.25829,2.25876,41000000.0
2008-11-17 11:27:00,2.25868,2.25946,2.25837,2.25946,34000000.0
2008-11-17 11:28:00,2.25934,2.25934,2.25825,2.2586,36000000.0
2008-11-17 11:29:00,2.25925,2.25955,2.2591,2.25954,43000000.0
2008-11-17 11:30:00,2.25915,2.25919,2.25792,2.25829,24000000.0
2008-11-17 11:31:00,2.25779,2.25783,2.25766,2.25782,34000000.0
2008-11-17 11:32:00,2.25805,2.25805,2.25735,2.25777,46000000.0
2008-11-17 11:33:00,2.25754,2.25754,2.25682,2.25682,41000000.0
2008-11-17 11:34:00,2.25606,2.25606,2.25558,2.25558,28000000.0
2008-11-17 11:35:00,2.25596,2.25679,2.25596,2.25679,44000000.0
2008-11-17 11:36:00,2.25694,2.25694,2.25664,2.25676,48000000.0
2008-11-17 11:37:00,2.25676,2.25676,2.25567,2.25567,50000000.0
2008-11-17 11:38:00,2.2559,2.25607,2.25577,2.25607,37000000.0
2008-11-17 11:39:00,2.2557,2.2557,2.25537,2.25543,52000000.0
2008-11-17 11:40:00,2.25512,2.25637,2.25473,2.25637,27000000.0
2008-11-17 11:41:00,2.25566,2.25619,2.25518,2.25619,49000000.0
2008-11-17 11:42:00,2.25697,2.25812,2.25604,2.25604,22000000.0
2008-11-17 11:43:00,2.25701,2.25721,2.25621,2.25621,45000000.0
2008-11-17 11:44:00,2.25603,2.25685,2.25603,2.25685,42000000.0
2008-11-17 11:45:00,2.25701,2.25733,2.25686,2.25699,41000000.0
2008-11-17 11:46:00,2.25662,2.2571,2.25636,2.25692,38000000.0
2008-11-17 11:47:00,2.25702,2.25712,2.25604,2.25604,22000000.0
2008-11-17 11:48:00,2.25637,2.25653,2.25633,2.25651,27000000.0
2008-11-17 11:49:00,2.25713,2.25734,2.25707,2.25734,41000000.0
2008-11-17 11:50:00,2.25744,2.25761,2.25739,2.25756,44000000.0
2008-11-17 11:51:00,2.25723,2.25723,2.25642,2.25642,37000000.0
2008-11-17 11:52:00,2.2563,2.25677,2.2563,2.25637,37000000.0
2008-11-17 11:53:00,2.25635,2.2573,2.25618,2.2573,33000000.0
2008-11-17 11:54:00,2.25723,2.25725,2.25683,2.25694,37000000.0
2008-11-17 11:55:00,2.25711,2.25814,2.25711,2.25814,38000000.0
2008-11-17 11:56:00,2.25881,2.25955,2.25875,2.25955,51000000.0
2008-11-17 11:57:00,2.25975,2.26027,2.2594,2.26027,29000000.0
2008-11-17 11:58:00,2.26117,2.26126,2.26092,2.26126,31000000.0
2008-11-17 11:59:00,2.26099,2.26099,2.26007,2.26017,51000000.0
2008-11-17 12:00:00,2.26,2.26034,2.26,2.26034,23000000.0
2008-11-17 12:01:00,2.26027,2.26027,2.25894,2.25894,24000000.0
2008-11-17 12:02:00,2.25858,2.25865,2.25837,2.25863,34000000.0
2008-11-17 12:03:00,2.25914,2.25962,2.25883,2.25883,36000000.0
2008-11-17 12:04:00,2.25878,2.25995,2.25878,2.25995,33000000.0
2008-11-17 12:05:00,2.26029,2.26059,2.26029,2.2604,26000000.0
2008-11-17 12:06:00,2.2603,2.2612,2.26021,2.26117,15000000.0
2008-11-17 12:07:00,2.2613,2.26163,2.2613,2.26163,23000000.0
2008-11-17 12:08:00,2.26189,2.26189,2.26074,2.26074,37000000.0
2008-11-17 12:09:00,2.26167,2.26284,2.26167,2.26284,11000000.0
2008-11-17 12:10:00,2.26237,2.26308,2.26237,2.26305,25000000.0
2008-11-17 12:11:00,2.26376,2.26419,2.26322,2.26322,33000000.0
2008-11-17 12:12:00,2.26343,2.26462,2.26343,2.26456,31000000.0
2008-11-17 12:13:00,2.26444,2.26487,2.26444,2.26487,24000000.0
2008-11-17 12:14:00,2.26495,2.26498,2.2644,2.2644,36000000.0
2008-11-17 12:15:00,2.26466,2.26484,2.26446,2.26484,29000000.0
2008-11-17 12:16:00,2.26501,2.26501,2.26456,2.26474,30000000.0
2008-11-17 12:17:00,2.26515,2.26652,2.26515,2.26652,41000000.0
2008-11-17 12:18:00,2.26687,2.26726,2.26687,2.26697,43000000.0
2008-11-17 12:19:00,2.2665,2.2665,2.26624,2.26632,37000000.0
2008-11-17 12:20:00,2.26613,2.26613,2.26573,2.26573,40000000.0
2008-11-17 12:21:00,2.26563,2.26581,2.26552,2.26554,61000000.0
2008-11-17 12:22:00,2.26566,2.26633,2.26566,2.26601,24000000.0
2008-11-17 12:23:00,2.26609,2.26653,2.26605,2.26627,23000000.0
2008-11-17 12:24:00,2.26399,2.26429,2.26391,2.26425,30000000.0
2008-11-17 12:25:00,2.26379,2.26441,2.26379,2.26411,22000000.0
2008-11-17 12:26:00,2.26402,2.26402,2.26362,2.26386,32000000.0
2008-11-17 12:27:00,2.26377,2.26377,2.26299,2.26309,25000000.0
2008-11-17 12:28:00,2.26306,2.26335,2.26306,2.26312,58000000.0
2008-11-17 12:29:00,2.26342,2.26446,2.26205,2.26213,71000000.0
2008-11-17 12:30:00,2.26175,2.26357,2.26127,2.26224,47000000.0
2008-11-17 12:31:00,2.26203,2.26222,2.26203,2.26212,55000000.0
2008-11-17 12:32:00,2.263,2.263,2.26279,2.26279,32000000.0
2008-11-17 12:33:00,2.26267,2.26267,2.26239,2.26239,40000000.0
2008-11-17 12:34:00,2.26185,2.26288,2.26169,2.26288,14000000.0
2008-11-17 12:35:00,2.26295,2.26295,2.26282,2.26288,20000000.0
2008-11-17 12:36:00,2.26295,2.26316,2.26293,2.26316,36000000.0
2008-11-17 12:37:00,2.26359,2.26362,2.26316,2.26316,22000000.0
2008-11-17 12:38:00,2.26337,2.26414,2.26337,2.26414,12000000.0
2008-11-17 12:39:00,2.26365,2.2637,2.26301,2.26306,20000000.0
2008-11-17 12:40:00,2.26305,2.26305,2.2626,2.263,16000000.0
2008-11-17 12:41:00,2.26316,2.26338,2.263,2.26338,10000000.0
2008-11-17 12:42:00,2.26329,2.2634,2.26277,2.26277,26000000.0
2008-11-17 12:43:00,2.26271,2.26324,2.26271,2.26324,9000000.0
2008-11-17 12:44:00,2.26335,2.26351,2.26292,2.26351,21000000.0
2008-11-17 12:45:00,2.26381,2.26512,2.26381,2.26512,30000000.0
2008-11-17 12:46:00,2.2657,2.2657,2.26483,2.26483,41000000.0
2008-11-17 12:47:00,2.26454,2.26454,2.26414,2.26429,26000000.0
2008-11-17 12:48:00,2.26436,2.26436,2.26391,2.26391,27000000.0
2008-11-17 12:49:00,2.26378,2.26399,2.26376,2.26376,36000000.0
2008-11-17 12:50:00,2.26386,2.26386,2.26356,2.26383,34000000.0
2008-11-17 12:51:00,2.26409,2.26409,2.26362,2.26362,25000000.0
2008-11-17 12:52:00,2.26326,2.26326,2.26285,2.26285,26000000.0
2008-11-17 12:53:00,2.26276,2.26276,2.26252,2.26264,16000000.0
2008-11-17 12:54:00,2.26284,2.263,2.26278,2.26278,28000000.0
2008-11-17 12:55:00,2.26249,2.26249,2.26216,2.26216,29000000.0
2008-11-17 12:56:00,2.26197,2.26216,2.26197,2.26207,30000000.0
2008-11-17 12:57:00,2.26223,2.2626,2.26223,2.26236,26000000.0
2008-11-17 12:58:00,2.26266,2.26294,2.26256,2.26294,14000000.0
2008-11-17 12:59:00,2.26297,2.26324,2.26297,2.26324,32000000.0
2008-11-17 13:00:00,2.2635,2.2635,2.26311,2.26311,20000000.0
2008-11-17 13:01:00,2.26285,2.26294,2.26252,2.26257,31000000.0
2008-11-17 13:02:00,2.26235,2.26235,2.26096,2.26096,12000000.0
2008-11-17 13:03:00,2.26083,2.26083,2.26059,2.26059,21000000.0
2008-11-17 13:04:00,2.26095,2.26136,2.26095,2.26117,7000000.0
2008-11-17 13:05:00,2.26184,2.26257,2.26184,2.26257,17000000.0
2008-11-17 13:06:00,2.26298,2.26298,2.26211,2.26238,22000000.0
2008-11-17 13:07:00,2.26259,2.26393,2.26259,2.26393,17000000.0
2008-11-17 13:08:00,2.26621,2.2698,2.26621,2.2698,37000000.0
2008-11-17 13:09:00,2.27086,2.27101,2.27076,2.27076,33000000.0
2008-11-17 13:10:00,2.2704,2.2704,2.26849,2.26857,32000000.0
2008-11-17 13:11:00,2.26882,2.26882,2.26811,2.26817,21000000.0
2008-11-17 13:12:00,2.26804,2.2685,2.26796,2.2685,7000000.0
2008-11-17 13:13:00,2.2682,2.2682,2.26772,2.26772,11000000.0
2008-11-17 13:14:00,2.26755,2.26757,2.26746,2.26746,33000000.0
2008-11-17 13:15:00,2.26713,2.26726,2.2657,2.26601,25000000.0
2008-11-17 13:16:00,2.26584,2.26584,2.26453,2.26453,20000000.0
2008-11-17 13:17:00,2.2648,2.26507,2.2648,2.26501,19000000.0
2008-11-17 13:18:00,2.26479,2.26542,2.26479,2.26489,41000000.0
2008-11-17 13:19:00,2.26479,2.26479,2.26429,2.26451,36000000.0
2008-11-17 13:20:00,2.26466,2.26496,2.26466,2.26496,36000000.0
2008-11-17 13:21:00,2.2646,2.2648,2.26448,2.26448,54000000.0
2008-11-17 13:22:00,2.26447,2.2646,2.26402,2.2646,41000000.0
2008-11-17 13:23:00,2.26553,2.26686,2.26553,2.26686,11000000.0
2008-11-17 13:24:00,2.26707,2.2672,2.26694,2.2672,23000000.0
2008-11-17 13:25:00,2.26744,2.2712,2.26744,2.2712,25000000.0
2008-11-17 13:26:00,2.26896,2.27214,2.26896,2.271,20000000.0
2008-11-17 13:27:00,2.27114,2.27114,2.27002,2.27011,32000000.0
2008-11-17 13:28:00,2.27048,2.27352,2.27048,2.27196,26000000.0
2008-11-17 13:29:00,2.27289,2.27451,2.27289,2.27389,25000000.0
2008-11-17 13:30:00,2.27336,2.27336,2.27197,2.27197,16000000.0
2008-11-17 13:31:00,2.27205,2.27255,2.27204,2.27216,21000000.0
2008-11-17 13:32:00,2.27241,2.2729,2.27241,2.27288,28000000.0
2008-11-17 13:33:00,2.2729,2.2729,2.27261,2.27271,18000000.0
2008-11-17 13:34:00,2.27254,2.27254,2.27218,2.27226,35000000.0
2008-11-17 13:35:00,2.27255,2.27295,2.27255,2.27291,10000000.0
2008-11-17 13:36:00,2.27271,2.27271,2.27195,2.27195,40000000.0
2008-11-17 13:37:00,2.2716,2.2716,2.26892,2.26892,22000000.0
2008-11-17 13:38:00,2.26941,2.27047,2.26941,2.27047,39000000.0
2008-11-17 13:39:00,2.27056,2.27173,2.27056,2.27167,32000000.0
2008-11-17 13:40:00,2.27228,2.27228,2.27195,2.27195,35000000.0
2008-11-17 13:41:00,2.27177,2.2722,2.27165,2.2722,27000000.0
2008-11-17 13:42:00,2.2731,2.27324,2.27303,2.27303,32000000.0
2008-11-17 13:43:00,2.27313,2.27351,2.27312,2.27322,26000000.0
2008-11-17 13:44:00,2.27327,2.27382,2.27327,2.27382,25000000.0
2008-11-17 13:45:00,2.27394,2.27394,2.27372,2.27382,21000000.0
2008-11-17 13:46:00,2.27376,2.27424,2.27362,2.27392,13000000.0
2008-11-17 13:47:00,2.27382,2.27401,2.27346,2.27401,22000000.0
2008-11-17 13:48:00,2.274,2.27514,2.27399,2.27514,21000000.0
2008-11-17 13:49:00,2.27497,2.27603,2.27497,2.27586,24000000.0
2008-11-17 13:50:00,2.27609,2.27609,2.27522,2.2756,27000000.0
2008-11-17 13:51:00,2.27495,2.27501,2.27454,2.27454,27000000.0
2008-11-17 13:52:00,2.27454,2.27492,2.27449,2.27492,31000000.0
2008-11-17 13:53:00,2.27521,2.27527,2.27509,2.27517,31000000.0
2008-11-17 13:54:00,2.27519,2.27529,2.27505,2.27516,28000000.0
2008-11-17 13:55:00,2.27556,2.27715,2.27556,2.27672,33000000.0
2008-11-17 13:56:00,2.27625,2.27625,2.27555,2.27555,23000000.0
2008-11-17 13:57:00,2.27548,2.27572,2.27544,2.27572,19000000.0
2008-11-17 13:58:00,2.27569,2.27578,2.27553,2.27578,30000000.0
2008-11-17 13:59:00,2.27596,2.27596,2.2754,2.2757,39000000.0
2008-11-17 14:00:00,2.27632,2.27673,2.27404,2.27404,30000000.0
2008-11-17 14:01:00,2.27343,2.27378,2.27343,2.2736,16000000.0
2008-11-17 14:02:00,2.27331,2.27331,2.27177,2.27177,34000000.0
2008-11-17 14:03:00,2.27206,2.2722,2.27199,2.2722,24000000.0
2008-11-17 14:04:00,2.27181,2.27181,2.27108,2.27108,20000000.0
2008-11-17 14:05:00,2.27085,2.2709,2.27078,2.27085,31000000.0
2008-11-17 14:06:00,2.27074,2.27099,2.27074,2.27099,28000000.0
2008-11-17 14:07:00,2.27125,2.27125,2.26818,2.26818,32000000.0
2008-11-17 14:08:00,2.26745,2.26745,2.26656,2.26656,22000000.0
2008-11-17 14:09:00,2.26645,2.2666,2.2664,2.26645,15000000.0
2008-11-17 14:10:00,2.26677,2.26683,2.26665,2.26668,24000000.0
2008-11-17 14:11:00,2.2669,2.2669,2.26684,2.26687,22000000.0
2008-11-17 14:12:00,2.26673,2.26673,2.26639,2.26669,17000000.0
2008-11-17 14:13:00,2.26681,2.26702,2.26671,2.26697,19000000.0
2008-11-17 14:14:00,2.26719,2.26719,2.26657,2.26657,22000000.0
2008-11-17 14:15:00,2.26663,2.2668,2.2665,2.26653,26000000.0
2008-11-17 14:16:00,2.26496,2.26558,2.26444,2.26558,10000000.0
2008-11-17 14:17:00,2.26558,2.26569,2.26523,2.26523,8000000.0
2008-11-17 14:18:00,2.26565,2.26576,2.26565,2.26566,13000000.0
2008-11-17 14:19:00,2.26573,2.26573,2.26526,2.26543,29000000.0
2008-11-17 14:20:00,2.26536,2.26539,2.26447,2.26481,15000000.0
2008-11-17 14:21:00,2.2648,2.26551,2.2648,2.26551,18000000.0
2008-11-17 14:22:00,2.26424,2.26424,2.26323,2.264,10000000.0
2008-11-17 14:23:00,2.26357,2.26556,2.26357,2.26556,24000000.0
2008-11-17 14:24:00,2.26578,2.26578,2.26504,2.26504,17000000.0
2008-11-17 14:25:00,2.26485,2.26513,2.26458,2.26513,31000000.0
2008-11-17 14:26:00,2.26538,2.2656,2.26538,2.2656,14000000.0
2008-11-17 14:27:00,2.26574,2.26658,2.26549,2.26658,14000000.0
2008-11-17 14:28:00,2.26659,2.26659,2.26593,2.26593,9000000.0
2008-11-17 14:29:00,2.26611,2.26672,2.26611,2.26672,7000000.0
2008-11-17 14:30:00,2.26716,2.26772,2.26716,2.26772,17000000.0
2008-11-17 14:31:00,2.26809,2.26839,2.26809,2.26839,21000000.0
2008-11-17 14:32:00,2.26796,2.26796,2.26703,2.26703,8000000.0
2008-11-17 14:33:00,2.26693,2.26803,2.26672,2.26803,10000000.0
2008-11-17 14:34:00,2.26806,2.26905,2.26787,2.26905,11000000.0
2008-11-17 14:35:00,2.26935,2.26935,2.26901,2.26902,7000000.0
2008-11-17 14:36:00,2.26869,2.26869,2.2682,2.2682,8000000.0
2008-11-17 14:37:00,2.26814,2.26864,2.26797,2.26864,11000000.0
2008-11-17 14:38:00,2.26887,2.26887,2.26846,2.26868,7000000.0
2008-11-17 14:39:00,2.26867,2.26867,2.26844,2.26856,8000000.0
2008-11-17 14:40:00,2.26865,2.26887,2.26862,2.26883,8000000.0
2008-11-17 14:41:00,2.26876,2.26876,2.26845,2.2685,10000000.0
2008-11-17 14:42:00,2.26825,2.26825,2.2678,2.2678,9000000.0
2008-11-17 14:43:00,2.26763,2.2677,2.26737,2.26757,8000000.0
2008-11-17 14:44:00,2.26771,2.26788,2.26746,2.26746,8000000.0
2008-11-17 14:45:00,2.2677,2.26854,2.26742,2.26854,7000000.0
2008-11-17 14:46:00,2.26844,2.26844,2.26781,2.26781,9000000.0
2008-11-17 14:47:00,2.26772,2.26772,2.26728,2.26749,8000000.0
2008-11-17 14:48:00,2.2679,2.26874,2.2679,2.26874,8000000.0
2008-11-17 14:49:00,2.2692,2.26991,2.2692,2.26978,9000000.0
2008-11-17 14:50:00,2.26934,2.26934,2.26871,2.26871,7000000.0
2008-11-17 14:51:00,2.26824,2.27067,2.26814,2.27067,10000000.0
2008-11-17 14:52:00,2.2728,2.27295,2.27191,2.27191,7000000.0
2008-11-17 14:53:00,2.27342,2.2737,2.27342,2.27365,7000000.0
2008-11-17 14:54:00,2.27347,2.27385,2.27347,2.27372,8000000.0
2008-11-17 14:55:00,2.27385,2.27385,2.27224,2.27224,7000000.0
2008-11-17 14:56:00,2.27164,2.27164,2.27153,2.27159,8000000.0
2008-11-17 14:57:00,2.2721,2.27221,2.272,2.27221,7000000.0
2008-11-17 14:58:00,2.27216,2.27236,2.27197,2.27236,8000000.0
2008-11-17 14:59:00,2.27184,2.27185,2.27163,2.27185,8000000.0
2008-11-17 15:00:00,2.27188,2.27188,2.27172,2.27174,7000000.0
2008-11-17 15:01:00,2.2718,2.27223,2.27178,2.27223,8000000.0
2008-11-17 15:02:00,2.27252,2.27286,2.27231,2.27286,7000000.0
2008-11-17 15:03:00,2.27299,2.27315,2.27295,2.27315,7000000.0
2008-11-17 15:04:00,2.27326,2.27334,2.27289,2.27334,8000000.0
2008-11-17 15:05:00,2.27425,2.27469,2.2739,2.2739,7000000.0
2008-11-17 15:06:00,2.27266,2.2731,2.27265,2.2731,8000000.0
2008-11-17 15:07:00,2.27343,2.27356,2.27324,2.27334,11000000.0
2008-11-17 15:08:00,2.27336,2.27369,2.27336,2.27364,8000000.0
2008-11-17 15:09:00,2.2738,2.27469,2.2738,2.27469,7000000.0
2008-11-17 15:10:00,2.27604,2.27696,2.27604,2.27637,7000000.0
2008-11-17 15:11:00,2.27718,2.27742,2.27718,2.2774,11000000.0
2008-11-17 15:12:00,2.27719,2.27719,2.27629,2.27629,10000000.0
2008-11-17 15:13:00,2.27612,2.27612,2.27581,2.27581,9000000.0
2008-11-17 15:14:00,2.27516,2.27516,2.2724,2.27265,10000000.0
2008-11-17 15:15:00,2.27245,2.27265,2.27173,2.27173,8000000.0
2008-11-17 15:16:00,2.27102,2.27102,2.27033,2.27085,9000000.0
2008-11-17 15:17:00,2.26993,2.26993,2.26897,2.2694,9000000.0
2008-11-17 15:18:00,2.2692,2.27049,2.2692,2.27039,8000000.0
2008-11-17 15:19:00,2.27134,2.27277,2.27134,2.27277,7000000.0
2008-11-17 15:20:00,2.27299,2.27314,2.27178,2.27178,9000000.0
2008-11-17 15:21:00,2.27149,2.2717,2.27123,2.27136,8000000.0
2008-11-17 15:22:00,2.27207,2.27281,2.27207,2.27253,9000000.0
2008-11-17 15:23:00,2.27252,2.2729,2.27252,2.2729,8000000.0
2008-11-17 15:24:00,2.2729,2.27341,2.2729,2.27318,8000000.0
2008-11-17 15:25:00,2.27354,2.27372,2.27344,2.27344,7000000.0
2008-11-17 15:26:00,2.27388,2.27388,2.27366,2.27378,7000000.0
2008-11-17 15:27:00,2.27397,2.27409,2.27386,2.27386,7000000.0
2008-11-17 15:28:00,2.27402,2.2741,2.27374,2.27408,11000000.0
2008-11-17 15:29:00,2.273,2.273,2.27244,2.27256,7000000.0
2008-11-17 15:30:00,2.27225,2.27342,2.27225,2.27342,9000000.0
2008-11-17 15:31:00,2.27317,2.27416,2.27317,2.27416,9000000.0
2008-11-17 15:32:00,2.27364,2.27364,2.27327,2.27355,10000000.0
2008-11-17 15:33:00,2.27415,2.27456,2.27415,2.27422,8000000.0
2008-11-17 15:34:00,2.27411,2.27427,2.27354,2.27427,9000000.0
2008-11-17 15:35:00,2.27454,2.27598,2.27409,2.27598,7000000.0
2008-11-17 15:36:00,2.27832,2.27832,2.27558,2.27578,7000000.0
2008-11-17 15:37:00,2.27691,2.27734,2.27663,2.27666,8000000.0
2008-11-17 15:38:00,2.27451,2.27644,2.27451,2.27609,7000000.0
2008-11-17 15:39:00,2.2763,2.27841,2.2762,2.27841,10000000.0
2008-11-17 15:40:00,2.27778,2.27778,2.27709,2.27709,9000000.0
2008-11-17 15:41:00,2.27701,2.27729,2.27662,2.27663,11000000.0
2008-11-17 15:42:00,2.27641,2.27641,2.2761,2.27614,8000000.0
2008-11-17 15:43:00,2.27616,2.27649,2.27611,2.27649,8000000.0
2008-11-17 15:44:00,2.27631,2.27631,2.27589,2.27589,8000000.0
2008-11-17 15:45:00,2.27637,2.27653,2.27622,2.27629,8000000.0
2008-11-17 15:46:00,2.27597,2.27678,2.27597,2.2764,10000000.0
2008-11-17 15:47:00,2.27504,2.27513,2.2749,2.275,7000000.0
2008-11-17 15:48:00,2.27519,2.27599,2.27519,2.27579,7000000.0
2008-11-17 15:49:00,2.27591,2.27614,2.27584,2.27603,8000000.0
2008-11-17 15:50:00,2.27418,2.27713,2.27418,2.27713,8000000.0
2008-11-17 15:51:00,2.27904,2.27943,2.27812,2.27885,9000000.0
2008-11-17 15:52:00,2.27834,2.27834,2.27736,2.27757,7000000.0
2008-11-17 15:53:00,2.27717,2.27737,2.2761,2.2761,7000000.0
2008-11-17 15:54:00,2.27642,2.27679,2.27642,2.27679,11000000.0
2008-11-17 15:55:00,2.27706,2.27894,2.27706,2.27894,9000000.0
2008-11-17 15:56:00,2.27947,2.27947,2.27934,2.27937,7000000.0
2008-11-17 15:57:00,2.27925,2.27925,2.27767,2.27767,10000000.0
2008-11-17 15:58:00,2.27695,2.27752,2.27695,2.27724,10000000.0
2008-11-17 15:59:00,2.27734,2.27774,2.27734,2.27763,7000000.0
2008-11-17 16:00:00,2.27701,2.27704,2.27682,2.27682,7000000.0
2008-11-17 16:01:00,2.27738,2.27757,2.27735,2.27735,9000000.0
2008-11-17 16:02:00,2.27707,2.27712,2.27678,2.27683,8000000.0
2008-11-17 16:03:00,2.27693,2.27696,2.2767,2.2767,11000000.0
2008-11-17 16:04:00,2.27712,2.27732,2.27712,2.27716,8000000.0
2008-11-17 16:05:00,2.27706,2.27729,2.27706,2.27727,9000000.0
2008-11-17 16:06:00,2.2772,2.2772,2.27628,2.27628,10000000.0
2008-11-17 16:07:00,2.2767,2.27684,2.27603,2.27603,10000000.0
2008-11-17 16:08:00,2.27585,2.27585,2.27478,2.27516,8000000.0
2008-11-17 16:09:00,2.27526,2.27558,2.27526,2.27558,7000000.0
2008-11-17 16:10:00,2.27555,2.27705,2.27555,2.27705,7000000.0
2008-11-17 16:11:00,2.27619,2.27662,2.27602,2.27602,10000000.0
2008-11-17 16:12:00,2.27593,2.27692,2.27593,2.27692,9000000.0
2008-11-17 16:13:00,2.27709,2.27709,2.27373,2.27373,7000000.0
2008-11-17 16:14:00,2.27191,2.27191,2.26965,2.26965,11000000.0
2008-11-17 16:15:00,2.26976,2.27061,2.26976,2.26985,7000000.0
2008-11-17 16:16:00,2.2681,2.26934,2.2681,2.26934,7000000.0
2008-11-17 16:17:00,2.26982,2.26983,2.26736,2.26783,11000000.0
2008-11-17 16:18:00,2.2691,2.27035,2.2691,2.27035,11000000.0
2008-11-17 16:19:00,2.27036,2.27095,2.27014,2.27095,11000000.0
2008-11-17 16:20:00,2.27224,2.27281,2.27224,2.2725,9000000.0
2008-11-17 16:21:00,2.2726,2.27292,2.2726,2.27292,9000000.0
2008-11-17 16:22:00,2.27324,2.27391,2.27311,2.27391,8000000.0
2008-11-17 16:23:00,2.2739,2.2739,2.27302,2.27302,8000000.0
2008-11-17 16:24:00,2.27251,2.27251,2.27048,2.27048,10000000.0
2008-11-17 16:25:00,2.27083,2.27099,2.26852,2.26852,7000000.0
2008-11-17 16:26:00,2.26835,2.26835,2.26799,2.26816,7000000.0
2008-11-17 16:27:00,2.26749,2.26919,2.26749,2.26919,11000000.0
2008-11-17 16:28:00,2.26958,2.27185,2.26958,2.27185,11000000.0
2008-11-17 16:29:00,2.27143,2.27143,2.27105,2.27106,7000000.0
2008-11-17 16:30:00,2.27169,2.27304,2.27169,2.27291,8000000.0
2008-11-17 16:31:00,2.27286,2.27286,2.27091,2.27091,7000000.0
2008-11-17 16:32:00,2.26963,2.26963,2.2686,2.26879,8000000.0
2008-11-17 16:33:00,2.26858,2.26875,2.26806,2.26875,11000000.0
2008-11-17 16:34:00,2.26857,2.26909,2.26857,2.26909,8000000.0
2008-11-17 16:35:00,2.2689,2.26991,2.2689,2.26991,7000000.0
2008-11-17 16:36:00,2.27058,2.27076,2.26991,2.27001,8000000.0
2008-11-17 16:37:00,2.26879,2.26981,2.2686,2.26918,8000000.0
2008-11-17 16:38:00,2.26871,2.26871,2.26671,2.26726,7000000.0
2008-11-17 16:39:00,2.26749,2.26902,2.26749,2.26902,8000000.0
2008-11-17 16:40:00,2.26944,2.27103,2.26848,2.27103,11000000.0
2008-11-17 16:41:00,2.2718,2.27201,2.27073,2.27073,10000000.0
2008-11-17 16:42:00,2.26974,2.27128,2.26872,2.27128,7000000.0
2008-11-17 16:43:00,2.2701,2.27122,2.26987,2.2704,7000000.0
2008-11-17 16:44:00,2.27036,2.27043,2.26931,2.26931,7000000.0
2008-11-17 16:45:00,2.26885,2.27159,2.26885,2.27159,11000000.0
2008-11-17 16:46:00,2.27122,2.27218,2.27075,2.27218,11000000.0
2008-11-17 16:47:00,2.27266,2.27353,2.27266,2.27292,7000000.0
2008-11-17 16:48:00,2.27332,2.27475,2.27332,2.27475,10000000.0
2008-11-17 16:49:00,2.27495,2.27526,2.27352,2.27442,8000000.0
2008-11-17 16:50:00,2.27478,2.27524,2.27478,2.27524,8000000.0
2008-11-17 16:51:00,2.27584,2.27597,2.27564,2.27575,9000000.0
2008-11-17 16:52:00,2.2765,2.27666,2.27457,2.27461,7000000.0
2008-11-17 16:53:00,2.27393,2.27401,2.27264,2.27292,8000000.0
2008-11-17 16:54:00,2.27564,2.27678,2.27552,2.27638,7000000.0
2008-11-17 16:55:00,2.27596,2.27747,2.27572,2.27747,11000000.0
2008-11-17 16:56:00,2.27832,2.27866,2.27832,2.27843,11000000.0
2008-11-17 16:57:00,2.27806,2.27806,2.27645,2.27645,7000000.0
2008-11-17 16:58:00,2.27524,2.27593,2.27524,2.27567,8000000.0
2008-11-17 16:59:00,2.27286,2.27551,2.27286,2.27551,7000000.0
2008-11-17 17:00:00,2.27532,2.27567,2.27478,2.27478,11000000.0
2008-11-17 17:01:00,2.27462,2.27462,2.27426,2.27426,7000000.0
2008-11-17 17:02:00,2.27382,2.27403,2.27379,2.274,8000000.0
2008-11-17 17:03:00,2.27371,2.27371,2.27147,2.27301,7000000.0
2008-11-17 17:04:00,2.27257,2.2735,2.27257,2.2735,7000000.0
2008-11-17 17:05:00,2.27375,2.27498,2.27375,2.27498,10000000.0
2008-11-17 17:06:00,2.27491,2.27491,2.27453,2.27471,9000000.0
2008-11-17 17:07:00,2.27422,2.27456,2.27422,2.27438,8000000.0
2008-11-17 17:08:00,2.27571,2.27587,2.27562,2.27584,9000000.0
2008-11-17 17:09:00,2.27647,2.27722,2.27647,2.27722,8000000.0
2008-11-17 17:10:00,2.27739,2.27739,2.27686,2.27728,9000000.0
2008-11-17 17:11:00,2.2771,2.27755,2.27705,2.27755,8000000.0
2008-11-17 17:12:00,2.27745,2.2775,2.27723,2.27725,7000000.0
2008-11-17 17:13:00,2.2774,2.27743,2.27665,2.27665,8000000.0
2008-11-17 17:14:00,2.2767,2.27676,2.27655,2.27662,8000000.0
2008-11-17 17:15:00,2.27685,2.27692,2.27665,2.27665,7000000.0
2008-11-17 17:16:00,2.27616,2.27616,2.2755,2.27559,10000000.0
2008-11-17 17:17:00,2.27543,2.27554,2.27493,2.27493,7000000.0
2008-11-17 17:18:00,2.27456,2.27529,2.2744,2.27529,9000000.0
2008-11-17 17:19:00,2.2757,2.2771,2.2757,2.2771,7000000.0
2008-11-17 17:20:00,2.27784,2.27784,2.27695,2.27736,8000000.0
2008-11-17 17:21:00,2.27737,2.27846,2.27737,2.27846,10000000.0
2008-11-17 17:22:00,2.27861,2.27861,2.27837,2.27837,8000000.0
2008-11-17 17:23:00,2.27893,2.27893,2.27718,2.27723,8000000.0
2008-11-17 17:24:00,2.27644,2.27653,2.27619,2.27653,7000000.0
2008-11-17 17:25:00,2.27667,2.27753,2.27652,2.27753,7000000.0
2008-11-17 17:26:00,2.2777,2.27795,2.27757,2.27771,7000000.0
2008-11-17 17:27:00,2.27729,2.27921,2.27729,2.27921,9000000.0
2008-11-17 17:28:00,2.27903,2.27909,2.2788,2.27889,7000000.0
2008-11-17 17:29:00,2.27895,2.27947,2.27884,2.27942,8000000.0
2008-11-17 17:30:00,2.2791,2.2791,2.27664,2.27664,8000000.0
2008-11-17 17:31:00,2.27682,2.28081,2.27656,2.28081,9000000.0
2008-11-17 17:32:00,2.27975,2.2831,2.27975,2.2831,8000000.0
2008-11-17 17:33:00,2.28376,2.28376,2.28312,2.28322,11000000.0
2008-11-17 17:34:00,2.28315,2.28348,2.28303,2.28312,9000000.0
2008-11-17 17:35:00,2.28234,2.28234,2.28161,2.28161,7000000.0
2008-11-17 17:36:00,2.28256,2.2826,2.28141,2.28141,7000000.0
2008-11-17 17:37:00,2.28143,2.28258,2.28143,2.28258,7000000.0
2008-11-17 17:38:00,2.28251,2.28258,2.28236,2.28253,8000000.0
2008-11-17 17:39:00,2.28307,2.28316,2.28286,2.28286,7000000.0
2008-11-17 17:40:00,2.28295,2.28466,2.28295,2.28461,9000000.0
2008-11-17 17:41:00,2.2844,2.2844,2.2823,2.28241,8000000.0
2008-11-17 17:42:00,2.2828,2.28527,2.2828,2.28527,11000000.0
2008-11-17 17:43:00,2.28552,2.28576,2.28536,2.28573,7000000.0
2008-11-17 17:44:00,2.28566,2.28566,2.28399,2.28399,10000000.0
2008-11-17 17:45:00,2.28354,2.28354,2.2827,2.28276,7000000.0
2008-11-17 17:46:00,2.2826,2.28318,2.28259,2.2828,8000000.0
2008-11-17 17:47:00,2.28235,2.28261,2.28199,2.28261,8000000.0
2008-11-17 17:48:00,2.28198,2.28198,2.28083,2.28083,7000000.0
2008-11-17 17:49:00,2.28115,2.28128,2.28102,2.28107,7000000.0
2008-11-17 17:50:00,2.28125,2.28152,2.28109,2.28143,7000000.0
2008-11-17 17:51:00,2.28133,2.28196,2.28117,2.28196,7000000.0
2008-11-17 17:52:00,2.2818,2.2818,2.28092,2.28092,7000000.0
2008-11-17 17:53:00,2.28019,2.28019,2.27908,2.27938,7000000.0
2008-11-17 17:54:00,2.27889,2.27929,2.27861,2.27929,11000000.0
2008-11-17 17:55:00,2.27946,2.27989,2.27932,2.27989,7000000.0
2008-11-17 17:56:00,2.28013,2.28013,2.27937,2.27942,7000000.0
2008-11-17 17:57:00,2.27929,2.27939,2.27854,2.27939,10000000.0
2008-11-17 17:58:00,2.27959,2.27969,2.27941,2.27969,10000000.0
2008-11-17 17:59:00,2.27997,2.28088,2.27987,2.28088,10000000.0
2008-11-17 18:00:00,2.28047,2.28229,2.28047,2.28229,10000000.0
2008-11-17 18:01:00,2.28242,2.28242,2.28014,2.28019,8000000.0
2008-11-17 18:02:00,2.2792,2.27962,2.27907,2.27907,8000000.0
2008-11-17 18:03:00,2.27932,2.27944,2.27914,2.27934,10000000.0
2008-11-17 18:04:00,2.27942,2.28017,2.27882,2.27882,8000000.0
2008-11-17 18:05:00,2.27836,2.27848,2.27781,2.27781,10000000.0
2008-11-17 18:06:00,2.27817,2.27817,2.27645,2.27668,10000000.0
2008-11-17 18:07:00,2.27716,2.27759,2.27671,2.27759,8000000.0
2008-11-17 18:08:00,2.27848,2.28011,2.27848,2.27906,8000000.0
2008-11-17 18:09:00,2.27863,2.27873,2.27746,2.27746,8000000.0
2008-11-17 18:10:00,2.27699,2.27699,2.27394,2.27486,11000000.0
2008-11-17 18:11:00,2.27339,2.27486,2.27296,2.27486,7000000.0
2008-11-17 18:12:00,2.27554,2.27901,2.27554,2.27901,9000000.0
2008-11-17 18:13:00,2.27873,2.27901,2.27859,2.2788,11000000.0
2008-11-17 18:14:00,2.27912,2.27984,2.27901,2.27984,7000000.0
2008-11-17 18:15:00,2.27993,2.27993,2.27926,2.27948,8000000.0
2008-11-17 18:16:00,2.27932,2.27932,2.27854,2.27854,11000000.0
2008-11-17 18:17:00,2.2788,2.27975,2.2788,2.27975,10000000.0
2008-11-17 18:18:00,2.27722,2.27837,2.27659,2.27828,8000000.0
2008-11-17 18:19:00,2.27824,2.27869,2.27824,2.27849,9000000.0
2008-11-17 18:20:00,2.2792,2.2792,2.27889,2.27895,7000000.0
2008-11-17 18:21:00,2.27879,2.27892,2.27703,2.27892,11000000.0
2008-11-17 18:22:00,2.27905,2.27905,2.27844,2.27844,11000000.0
2008-11-17 18:23:00,2.27786,2.27797,2.27754,2.27797,8000000.0
2008-11-17 18:24:00,2.27847,2.27854,2.27791,2.27791,10000000.0
2008-11-17 18:25:00,2.27794,2.27831,2.27794,2.27831,7000000.0
2008-11-17 18:26:00,2.27809,2.27809,2.27776,2.27776,8000000.0
2008-11-17 18:27:00,2.27684,2.27693,2.27634,2.27634,7000000.0
2008-11-17 18:28:00,2.27718,2.27837,2.27706,2.27706,7000000.0
2008-11-17 18:29:00,2.27714,2.27764,2.27714,2.27744,7000000.0
2008-11-17 18:30:00,2.27741,2.27771,2.27647,2.27647,8000000.0
2008-11-17 18:31:00,2.27661,2.27755,2.27661,2.2775,9000000.0
2008-11-17 18:32:00,2.27694,2.27698,2.27606,2.2761,11000000.0
2008-11-17 18:33:00,2.27543,2.27543,2.27399,2.27399,11000000.0
2008-11-17 18:34:00,2.27414,2.27519,2.27414,2.27519,7000000.0
2008-11-17 18:35:00,2.27562,2.27578,2.27512,2.27512,8000000.0
2008-11-17 18:36:00,2.27546,2.27574,2.27525,2.27525,7000000.0
2008-11-17 18:37:00,2.2759,2.27677,2.2757,2.2757,8000000.0
2008-11-17 18:38:00,2.27621,2.27621,2.27462,2.27506,8000000.0
2008-11-17 18:39:00,2.27381,2.27512,2.27286,2.27512,7000000.0
2008-11-17 18:40:00,2.27478,2.27483,2.27439,2.27459,7000000.0
2008-11-17 18:41:00,2.2741,2.27435,2.27393,2.27393,8000000.0
2008-11-17 18:42:00,2.27399,2.27588,2.27399,2.27588,11000000.0
2008-11-17 18:43:00,2.27675,2.27727,2.27625,2.27625,8000000.0
2008-11-17 18:44:00,2.27641,2.27753,2.27641,2.27753,7000000.0
2008-11-17 18:45:00,2.27775,2.27775,2.27545,2.27545,11000000.0
2008-11-17 18:46:00,2.27696,2.27751,2.27696,2.27735,9000000.0
2008-11-17 18:47:00,2.2771,2.27766,2.27687,2.27687,8000000.0
2008-11-17 18:48:00,2.27684,2.27761,2.27653,2.27761,9000000.0
2008-11-17 18:49:00,2.27706,2.27706,2.27608,2.27608,7000000.0
2008-11-17 18:50:00,2.27618,2.27656,2.27563,2.27656,11000000.0
2008-11-17 18:51:00,2.27736,2.27761,2.27736,2.27753,5000000.0
2008-11-17 18:52:00,2.27622,2.27622,2.27439,2.27439,8000000.0
2008-11-17 18:53:00,2.27462,2.27617,2.27462,2.27617,11000000.0
2008-11-17 18:54:00,2.27499,2.27527,2.27499,2.27519,7000000.0
2008-11-17 18:55:00,2.27399,2.27399,2.2725,2.2725,7000000.0
2008-11-17 18:56:00,2.27219,2.27381,2.27219,2.27367,7000000.0
2008-11-17 18:57:00,2.27325,2.27329,2.27188,2.27188,10000000.0
2008-11-17 18:58:00,2.27269,2.27362,2.27269,2.2736,9000000.0
2008-11-17 18:59:00,2.27292,2.27292,2.27228,2.27234,8000000.0
2008-11-17 19:00:00,2.27315,2.27325,2.27295,2.27295,7000000.0
2008-11-17 19:01:00,2.27262,2.27613,2.27248,2.27613,7000000.0
2008-11-17 19:02:00,2.27667,2.27783,2.27667,2.27781,8000000.0
2008-11-17 19:03:00,2.27813,2.2782,2.27664,2.27664,7000000.0
2008-11-17 19:04:00,2.27745,2.27765,2.27724,2.27765,8000000.0
2008-11-17 19:05:00,2.27746,2.27746,2.27579,2.27597,8000000.0
2008-11-17 19:06:00,2.27588,2.27588,2.27486,2.27486,8000000.0
2008-11-17 19:07:00,2.27593,2.27863,2.27593,2.27863,9000000.0
2008-11-17 19:08:00,2.27843,2.27843,2.27691,2.27691,8000000.0
2008-11-17 19:09:00,2.27584,2.27677,2.27582,2.27677,7000000.0
2008-11-17 19:10:00,2.27715,2.27715,2.27509,2.27509,11000000.0
2008-11-17 19:11:00,2.27589,2.27676,2.27589,2.27636,10000000.0
2008-11-17 19:12:00,2.27495,2.27607,2.27447,2.27607,7000000.0
2008-11-17 19:13:00,2.27562,2.27562,2.27355,2.27507,8000000.0
2008-11-17 19:14:00,2.27454,2.27454,2.27227,2.27306,8000000.0
2008-11-17 19:15:00,2.27432,2.27432,2.27336,2.27356,10000000.0
2008-11-17 19:16:00,2.27327,2.27379,2.27302,2.2736,8000000.0
2008-11-17 19:17:00,2.27303,2.27303,2.2726,2.27263,10000000.0
2008-11-17 19:18:00,2.27234,2.27301,2.27225,2.27301,11000000.0
2008-11-17 19:19:00,2.27286,2.27286,2.27156,2.27156,8000000.0
2008-11-17 19:20:00,2.27194,2.27301,2.27194,2.27287,11000000.0
2008-11-17 19:21:00,2.27262,2.2732,2.27244,2.2732,10000000.0
2008-11-17 19:22:00,2.27318,2.27396,2.27318,2.27364,9000000.0
2008-11-17 19:23:00,2.27314,2.27322,2.27255,2.27267,8000000.0
2008-11-17 19:24:00,2.27312,2.27314,2.27259,2.27259,9000000.0
2008-11-17 19:25:00,2.27352,2.27552,2.27352,2.27552,9000000.0
2008-11-17 19:26:00,2.27506,2.27506,2.27433,2.27445,7000000.0
2008-11-17 19:27:00,2.27501,2.27501,2.27463,2.27469,8000000.0
2008-11-17 19:28:00,2.27491,2.2762,2.27482,2.2762,10000000.0
2008-11-17 19:29:00,2.27807,2.27899,2.27807,2.27844,7000000.0
2008-11-17 19:30:00,2.27676,2.27676,2.27393,2.27393,10000000.0
2008-11-17 19:31:00,2.273,2.27324,2.27257,2.27257,7000000.0
2008-11-17 19:32:00,2.27242,2.27242,2.27126,2.27126,10000000.0
2008-11-17 19:33:00,2.2711,2.27166,2.2711,2.27166,7000000.0
2008-11-17 19:34:00,2.27155,2.27155,2.27093,2.27132,8000000.0
2008-11-17 19:35:00,2.2719,2.27311,2.2718,2.27311,7000000.0
2008-11-17 19:36:00,2.27253,2.27253,2.27168,2.27168,7000000.0
2008-11-17 19:37:00,2.27183,2.27242,2.27183,2.27225,8000000.0
2008-11-17 19:38:00,2.27339,2.27442,2.27317,2.27433,8000000.0
2008-11-17 19:39:00,2.27407,2.27445,2.27379,2.27445,8000000.0
2008-11-17 19:40:00,2.275,2.27534,2.2749,2.27526,7000000.0
2008-11-17 19:41:00,2.27548,2.27585,2.27548,2.27561,9000000.0
2008-11-17 19:42:00,2.2751,2.2751,2.27476,2.275,7000000.0
2008-11-17 19:43:00,2.27536,2.27635,2.27507,2.27635,11000000.0
2008-11-17 19:44:00,2.27725,2.27725,2.27671,2.27684,8000000.0
2008-11-17 19:45:00,2.27716,2.27716,2.27682,2.27702,9000000.0
2008-11-17 19:46:00,2.27765,2.27788,2.27756,2.27782,7000000.0
2008-11-17 19:47:00,2.27804,2.2781,2.27686,2.27686,9000000.0
2008-11-17 19:48:00,2.27681,2.27753,2.27681,2.27753,8000000.0
2008-11-17 19:49:00,2.27747,2.27758,2.2774,2.27758,7000000.0
2008-11-17 19:50:00,2.27734,2.27734,2.27625,2.27625,7000000.0
2008-11-17 19:51:00,2.27564,2.27607,2.27538,2.27607,7000000.0
2008-11-17 19:52:00,2.27613,2.27613,2.27577,2.2759,7000000.0
2008-11-17 19:53:00,2.27646,2.27668,2.27637,2.27637,7000000.0
2008-11-17 19:54:00,2.276,2.27617,2.27593,2.27617,8000000.0
2008-11-17 19:55:00,2.27613,2.27665,2.27601,2.27665,8000000.0
2008-11-17 19:56:00,2.27754,2.27774,2.27723,2.27723,8000000.0
2008-11-17 19:57:00,2.27754,2.27778,2.27746,2.27756,7000000.0
2008-11-17 19:58:00,2.27709,2.2777,2.27709,2.2777,10000000.0
2008-11-17 19:59:00,2.2771,2.27734,2.2771,2.27717,8000000.0
2008-11-17 20:00:00,2.27699,2.27722,2.27664,2.27721,7000000.0
2008-11-17 20:01:00,2.27748,2.27753,2.27725,2.27725,7000000.0
2008-11-17 20:02:00,2.27734,2.27787,2.27734,2.27761,7000000.0
2008-11-17 20:03:00,2.27769,2.27805,2.27758,2.27805,9000000.0
2008-11-17 20:04:00,2.27807,2.27808,2.27782,2.278,9000000.0
2008-11-17 20:05:00,2.27738,2.27756,2.27725,2.27727,9000000.0
2008-11-17 20:06:00,2.27661,2.277,2.27661,2.277,11000000.0
2008-11-17 20:07:00,2.27768,2.27811,2.27768,2.27782,10000000.0
2008-11-17 20:08:00,2.27745,2.27745,2.27703,2.27717,8000000.0
2008-11-17 20:09:00,2.27748,2.27754,2.27732,2.27745,7000000.0
2008-11-17 20:10:00,2.27743,2.27753,2.27721,2.27721,8000000.0
2008-11-17 20:11:00,2.27674,2.27681,2.27644,2.27644,8000000.0
2008-11-17 20:12:00,2.27642,2.27726,2.27642,2.27726,7000000.0
2008-11-17 20:13:00,2.27732,2.27775,2.27732,2.27775,10000000.0
2008-11-17 20:14:00,2.2774,2.27755,2.27717,2.27755,7000000.0
2008-11-17 20:15:00,2.27737,2.27737,2.27664,2.27664,7000000.0
2008-11-17 20:16:00,2.27627,2.27629,2.27603,2.27603,7000000.0
2008-11-17 20:17:00,2.27575,2.27598,2.2756,2.27598,11000000.0
2008-11-17 20:18:00,2.27604,2.27633,2.27586,2.27586,9000000.0
2008-11-17 20:19:00,2.27536,2.27564,2.27533,2.27561,8000000.0
2008-11-17 20:20:00,2.27627,2.27628,2.27585,2.27585,7000000.0
2008-11-17 20:21:00,2.27624,2.27645,2.27604,2.27616,11000000.0
2008-11-17 20:22:00,2.27595,2.27629,2.27595,2.27624,7000000.0
2008-11-17 20:23:00,2.27643,2.27649,2.27638,2.27639,7000000.0
2008-11-17 20:24:00,2.27678,2.27756,2.27678,2.27756,8000000.0
2008-11-17 20:25:00,2.27415,2.27415,2.27197,2.27318,11000000.0
2008-11-17 20:26:00,2.2741,2.27442,2.2741,2.27442,8000000.0
2008-11-17 20:27:00,2.27478,2.27491,2.27456,2.27491,5000000.0
2008-11-17 20:28:00,2.27505,2.27505,2.27463,2.27463,7000000.0
2008-11-17 20:29:00,2.27443,2.27443,2.27412,2.27421,8000000.0
2008-11-17 20:30:00,2.27431,2.27445,2.27422,2.27422,8000000.0
2008-11-17 20:31:00,2.27444,2.27457,2.2744,2.27457,7000000.0
2008-11-17 20:32:00,2.27493,2.27499,2.27431,2.27436,7000000.0
2008-11-17 20:33:00,2.27474,2.27489,2.27467,2.27469,7000000.0
2008-11-17 20:34:00,2.27386,2.27394,2.27338,2.27339,8000000.0
2008-11-17 20:35:00,2.27318,2.27343,2.27318,2.27328,9000000.0
2008-11-17 20:36:00,2.27321,2.27423,2.27321,2.27386,7000000.0
2008-11-17 20:37:00,2.27376,2.27483,2.27376,2.27433,11000000.0
2008-11-17 20:38:00,2.27437,2.27593,2.27437,2.27593,10000000.0
2008-11-17 20:39:00,2.27623,2.27623,2.27573,2.27573,9000000.0
2008-11-17 20:40:00,2.27605,2.27644,2.27597,2.27597,8000000.0
2008-11-17 20:41:00,2.27606,2.27626,2.27577,2.27577,8000000.0
2008-11-17 20:42:00,2.27547,2.27572,2.27532,2.27532,11000000.0
2008-11-17 20:43:00,2.27478,2.27478,2.27419,2.27457,8000000.0
2008-11-17 20:44:00,2.275,2.27512,2.27483,2.27507,10000000.0
2008-11-17 20:45:00,2.27506,2.27508,2.27478,2.27485,7000000.0
2008-11-17 20:46:00,2.27523,2.27534,2.27518,2.27523,8000000.0
2008-11-17 20:47:00,2.27502,2.27518,2.27502,2.2751,7000000.0
2008-11-17 20:48:00,2.27553,2.27585,2.27521,2.27521,10000000.0
2008-11-17 20:49:00,2.27549,2.27569,2.27406,2.27406,7000000.0
2008-11-17 20:50:00,2.27334,2.27334,2.27276,2.27319,8000000.0
2008-11-17 20:51:00,2.27342,2.27499,2.27342,2.27499,9000000.0
2008-11-17 20:52:00,2.27528,2.2759,2.27528,2.27541,11000000.0
2008-11-17 20:53:00,2.27512,2.27546,2.27499,2.27515,11000000.0
2008-11-17 20:54:00,2.27513,2.27513,2.27405,2.27405,11000000.0
2008-11-17 20:55:00,2.27385,2.27444,2.27385,2.27437,8000000.0
2008-11-17 20:56:00,2.2741,2.27417,2.27403,2.27415,7000000.0
2008-11-17 20:57:00,2.27396,2.27452,2.27391,2.27452,9000000.0
2008-11-17 20:58:00,2.27482,2.27523,2.27482,2.27499,7000000.0
2008-11-17 20:59:00,2.27503,2.27503,2.27467,2.27467,7000000.0
2008-11-17 21:00:00,2.27422,2.27477,2.27418,2.27477,7000000.0
2008-11-17 21:01:00,2.27438,2.27438,2.27334,2.27334,7000000.0
2008-11-17 21:02:00,2.27328,2.27372,2.27328,2.27372,7000000.0
2008-11-17 21:03:00,2.27386,2.27463,2.27376,2.27463,8000000.0
2008-11-17 21:04:00,2.27452,2.27452,2.27393,2.27423,7000000.0
2008-11-17 21:05:00,2.27448,2.27448,2.27414,2.27446,8000000.0
2008-11-17 21:06:00,2.27452,2.27466,2.2744,2.2744,8000000.0
2008-11-17 21:07:00,2.27489,2.27555,2.27403,2.27403,8000000.0
2008-11-17 21:08:00,2.2735,2.27441,2.2735,2.27436,10000000.0
2008-11-17 21:09:00,2.2747,2.27516,2.2746,2.27515,10000000.0
2008-11-17 21:10:00,2.27514,2.27556,2.27512,2.27556,8000000.0
2008-11-17 21:11:00,2.27602,2.27654,2.27602,2.27649,7000000.0
2008-11-17 21:12:00,2.27643,2.27664,2.27643,2.27664,8000000.0
2008-11-17 21:13:00,2.27736,2.27782,2.27736,2.27782,10000000.0
2008-11-17 21:14:00,2.27788,2.27788,2.27753,2.27762,8000000.0
2008-11-17 21:15:00,2.27767,2.27767,2.27749,2.2775,8000000.0
2008-11-17 21:16:00,2.27731,2.27731,2.27672,2.27672,7000000.0
2008-11-17 21:17:00,2.27684,2.27689,2.27638,2.27638,8000000.0
2008-11-17 21:18:00,2.27626,2.27635,2.27589,2.27589,7000000.0
2008-11-17 21:19:00,2.27574,2.27628,2.27562,2.27628,9000000.0
2008-11-17 21:20:00,2.27653,2.27653,2.27542,2.27574,11000000.0
2008-11-17 21:21:00,2.27624,2.27645,2.27624,2.2763,10000000.0
2008-11-17 21:22:00,2.27617,2.27619,2.27585,2.27618,10000000.0
2008-11-17 21:23:00,2.27618,2.27618,2.27521,2.27521,7000000.0
2008-11-17 21:24:00,2.27442,2.27442,2.27323,2.27329,11000000.0
2008-11-17 21:25:00,2.27365,2.27496,2.27365,2.27496,7000000.0
2008-11-17 21:26:00,2.27503,2.27503,2.27437,2.27437,7000000.0
2008-11-17 21:27:00,2.27535,2.27568,2.27483,2.27483,7000000.0
2008-11-17 21:28:00,2.27426,2.27501,2.27408,2.27501,7000000.0
2008-11-17 21:29:00,2.27492,2.27496,2.27453,2.27496,8000000.0
2008-11-17 21:30:00,2.27548,2.27557,2.27485,2.27491,8000000.0
2008-11-17 21:31:00,2.27574,2.27785,2.27574,2.27785,8000000.0
2008-11-17 21:32:00,2.27811,2.27888,2.27811,2.27888,7000000.0
2008-11-17 21:33:00,2.27912,2.28035,2.27912,2.28035,11000000.0
2008-11-17 21:34:00,2.28071,2.28215,2.28071,2.28215,11000000.0
2008-11-17 21:35:00,2.2823,2.28242,2.28223,2.28242,11000000.0
2008-11-17 21:36:00,2.28235,2.28264,2.28201,2.28264,8000000.0
2008-11-17 21:37:00,2.28281,2.28344,2.28281,2.28337,8000000.0
2008-11-17 21:38:00,2.2816,2.28174,2.28058,2.28138,8000000.0
2008-11-17 21:39:00,2.28164,2.28164,2.281,2.28112,9000000.0
2008-11-17 21:40:00,2.27944,2.27944,2.27874,2.27874,7000000.0
2008-11-17 21:41:00,2.27945,2.27945,2.27789,2.27805,9000000.0
2008-11-17 21:42:00,2.2776,2.2776,2.27534,2.27534,7000000.0
2008-11-17 21:43:00,2.27562,2.27595,2.27542,2.27542,11000000.0
2008-11-17 21:44:00,2.2747,2.27532,2.2747,2.27512,8000000.0
2008-11-17 21:45:00,2.27385,2.27496,2.27323,2.27323,10000000.0
2008-11-17 21:46:00,2.27402,2.27445,2.27331,2.27421,8000000.0
2008-11-17 21:47:00,2.27587,2.27643,2.27585,2.27643,8000000.0
2008-11-17 21:48:00,2.27563,2.27567,2.27532,2.27567,8000000.0
2008-11-17 21:49:00,2.27487,2.27487,2.27386,2.27386,8000000.0
2008-11-17 21:50:00,2.27313,2.27313,2.27282,2.27282,8000000.0
2008-11-17 21:51:00,2.27237,2.27268,2.27237,2.27268,7000000.0
2008-11-17 21:52:00,2.27265,2.27265,2.27236,2.2726,7000000.0
2008-11-17 21:53:00,2.27302,2.27339,2.27302,2.27315,7000000.0
2008-11-17 21:54:00,2.2727,2.2727,2.27218,2.27247,7000000.0
2008-11-17 21:55:00,2.27307,2.27323,2.27271,2.27323,7000000.0
2008-11-17 21:56:00,2.27351,2.27393,2.27345,2.27393,8000000.0
2008-11-17 21:57:00,2.27353,2.27401,2.27337,2.27401,7000000.0
2008-11-17 21:58:00,2.27383,2.27383,2.27294,2.27294,7000000.0
2008-11-17 21:59:00,2.27275,2.27275,2.27187,2.27202,8000000.0
2008-11-17 22:00:00,2.27256,2.27405,2.27256,2.27395,10000000.0
2008-11-17 22:01:00,2.27384,2.27384,2.27297,2.27315,9000000.0
2008-11-17 22:02:00,2.27324,2.27327,2.27312,2.27326,8000000.0
2008-11-17 22:03:00,2.27385,2.27476,2.27385,2.27476,11000000.0
2008-11-17 22:04:00,2.2747,2.2747,2.27376,2.27396,5000000.0
2008-11-17 22:05:00,2.27408,2.2744,2.27408,2.27432,10000000.0
2008-11-17 22:06:00,2.27407,2.27411,2.27364,2.27364,7000000.0
2008-11-17 22:07:00,2.2738,2.27381,2.27352,2.27352,8000000.0
2008-11-17 22:08:00,2.27343,2.27343,2.27245,2.27247,8000000.0
2008-11-17 22:09:00,2.27315,2.2736,2.27315,2.27331,9000000.0
2008-11-17 22:10:00,2.27306,2.27308,2.27269,2.27269,8000000.0
2008-11-17 22:11:00,2.27293,2.27293,2.27234,2.27242,9000000.0
2008-11-17 22:12:00,2.27203,2.2724,2.27203,2.27231,8000000.0
2008-11-17 22:13:00,2.2725,2.27283,2.27247,2.27283,7000000.0
2008-11-17 22:14:00,2.27306,2.27367,2.27304,2.27364,11000000.0
2008-11-17 22:15:00,2.27397,2.27437,2.27216,2.27392,8000000.0
2008-11-17 22:16:00,2.27385,2.27385,2.27256,2.27256,9000000.0
2008-11-17 22:17:00,2.27269,2.27302,2.27257,2.27292,7000000.0
2008-11-17 22:18:00,2.27267,2.27274,2.2721,2.2721,8000000.0
2008-11-17 22:19:00,2.27147,2.27147,2.27056,2.27056,7000000.0
2008-11-17 22:20:00,2.27087,2.27183,2.27087,2.27183,7000000.0
2008-11-17 22:21:00,2.27215,2.27227,2.27215,2.27217,9000000.0
2008-11-17 22:22:00,2.27202,2.27202,2.27179,2.272,7000000.0
2008-11-17 22:23:00,2.27237,2.27237,2.27213,2.27221,9000000.0
2008-11-17 22:24:00,2.27209,2.27209,2.27186,2.27198,7000000.0
2008-11-17 22:25:00,2.27151,2.27167,2.27115,2.27129,8000000.0
2008-11-17 22:26:00,2.272,2.27209,2.27045,2.27045,9000000.0
2008-11-17 22:27:00,2.27056,2.27268,2.27056,2.27268,8000000.0
2008-11-17 22:28:00,2.27343,2.27398,2.27343,2.27347,8000000.0
2008-11-17 22:29:00,2.27274,2.27284,2.27271,2.27271,10000000.0
2008-11-17 22:30:00,2.27274,2.27291,2.27272,2.2728,7000000.0
2008-11-17 22:31:00,2.27158,2.27189,2.2707,2.27189,9000000.0
2008-11-17 22:32:00,2.27258,2.27347,2.27258,2.27342,8000000.0
2008-11-17 22:33:00,2.27344,2.27386,2.27328,2.27373,7000000.0
2008-11-17 22:34:00,2.27363,2.27436,2.27363,2.27363,7000000.0
2008-11-17 22:35:00,2.27359,2.27527,2.27359,2.27527,8000000.0
2008-11-17 22:36:00,2.27557,2.27557,2.27459,2.27459,10000000.0
2008-11-17 22:37:00,2.27414,2.27656,2.27414,2.27656,7000000.0
2008-11-17 22:38:00,2.27758,2.27775,2.27626,2.27626,8000000.0
2008-11-17 22:39:00,2.27574,2.27574,2.27503,2.27503,9000000.0
2008-11-17 22:40:00,2.27503,2.27507,2.27415,2.27465,7000000.0
2008-11-17 22:41:00,2.27549,2.27634,2.27512,2.27634,8000000.0
2008-11-17 22:42:00,2.27604,2.27625,2.27483,2.27608,7000000.0
2008-11-17 22:43:00,2.27632,2.27668,2.2761,2.27668,7000000.0
2008-11-17 22:44:00,2.27716,2.27723,2.27626,2.27649,7000000.0
2008-11-17 22:45:00,2.27713,2.27772,2.27713,2.27729,7000000.0
2008-11-17 22:46:00,2.27649,2.27649,2.27576,2.27603,8000000.0
2008-11-17 22:47:00,2.27666,2.27669,2.27649,2.27649,11000000.0
2008-11-17 22:48:00,2.27674,2.27674,2.27625,2.27662,8000000.0
2008-11-17 22:49:00,2.27687,2.27795,2.27687,2.27795,7000000.0
2008-11-17 22:50:00,2.27806,2.27929,2.27806,2.27929,7000000.0
2008-11-17 22:51:00,2.27897,2.27914,2.27812,2.27812,10000000.0
2008-11-17 22:52:00,2.2781,2.27882,2.2781,2.27882,8000000.0
2008-11-17 22:53:00,2.27816,2.27816,2.27724,2.27724,7000000.0
2008-11-17 22:54:00,2.27771,2.27786,2.27744,2.27744,8000000.0
2008-11-17 22:55:00,2.27825,2.27931,2.27825,2.27918,7000000.0
2008-11-17 22:56:00,2.27945,2.27945,2.27878,2.27878,7000000.0
2008-11-17 22:57:00,2.27889,2.28128,2.27889,2.28128,7000000.0
2008-11-17 22:58:00,2.28152,2.28152,2.28101,2.28111,9000000.0
2008-11-17 22:59:00,2.28077,2.28181,2.28077,2.28181,7000000.0
2008-11-17 23:00:00,2.28248,2.28384,2.28248,2.28384,8000000.0
2008-11-17 23:01:00,2.28358,2.28388,2.28342,2.28364,8000000.0
2008-11-17 23:02:00,2.28358,2.28363,2.28331,2.28331,8000000.0
2008-11-17 23:03:00,2.28409,2.28583,2.28409,2.28583,7000000.0
2008-11-17 23:04:00,2.2858,2.28632,2.28534,2.28632,8000000.0
2008-11-17 23:05:00,2.28635,2.28635,2.28589,2.28596,8000000.0
2008-11-17 23:06:00,2.28621,2.29091,2.28621,2.29091,9000000.0
2008-11-17 23:07:00,2.29179,2.29364,2.29179,2.2934,10000000.0
2008-11-17 23:08:00,2.29446,2.29501,2.29446,2.29501,7000000.0
2008-11-17 23:09:00,2.29453,2.29453,2.29362,2.29427,9000000.0
2008-11-17 23:10:00,2.29474,2.29474,2.29394,2.29401,11000000.0
2008-11-17 23:11:00,2.29364,2.29396,2.29364,2.29396,7000000.0
2008-11-17 23:12:00,2.29296,2.29308,2.29247,2.29308,7000000.0
2008-11-17 23:13:00,2.2932,2.2932,2.29236,2.29273,7000000.0
2008-11-17 23:14:00,2.29306,2.29306,2.29278,2.29282,11000000.0
2008-11-17 23:15:00,2.2928,2.29291,2.29276,2.29284,9000000.0
2008-11-17 23:16:00,2.29277,2.29329,2.29257,2.2929,11000000.0
2008-11-17 23:17:00,2.29351,2.29382,2.29351,2.29359,7000000.0
2008-11-17 23:18:00,2.29364,2.29377,2.29357,2.29357,8000000.0
2008-11-17 23:19:00,2.29359,2.29391,2.29359,2.29372,7000000.0
2008-11-17 23:20:00,2.2936,2.29364,2.29352,2.29357,9000000.0
2008-11-17 23:21:00,2.29354,2.29358,2.2934,2.2935,9000000.0
2008-11-17 23:22:00,2.29345,2.29356,2.29345,2.29349,5000000.0
2008-11-17 23:23:00,2.29347,2.29364,2.29347,2.29364,8000000.0
2008-11-17 23:24:00,2.29344,2.29354,2.29341,2.29341,7000000.0
2008-11-17 23:25:00,2.29343,2.2935,2.2934,2.29346,7000000.0
2008-11-17 23:26:00,2.2933,2.29632,2.2933,2.29605,8000000.0
2008-11-17 23:27:00,2.29515,2.29609,2.29515,2.29567,8000000.0
2008-11-17 23:28:00,2.29665,2.29778,2.29655,2.29773,10000000.0
2008-11-17 23:29:00,2.29786,2.29786,2.29646,2.29646,9000000.0
2008-11-17 23:30:00,2.29617,2.29617,2.29507,2.29507,8000000.0
2008-11-17 23:31:00,2.29428,2.29451,2.29419,2.29419,7000000.0
2008-11-17 23:32:00,2.29458,2.29503,2.29442,2.29503,8000000.0
2008-11-17 23:33:00,2.2952,2.29529,2.29329,2.29329,7000000.0
2008-11-17 23:34:00,2.293,2.29311,2.29294,2.29311,11000000.0
2008-11-17 23:35:00,2.2928,2.29292,2.2928,2.29292,9000000.0
2008-11-17 23:36:00,2.29237,2.29237,2.29113,2.29154,7000000.0
2008-11-17 23:37:00,2.2919,2.2928,2.2919,2.2928,9000000.0
2008-11-17 23:38:00,2.29261,2.29261,2.29238,2.29238,8000000.0
2008-11-17 23:39:00,2.2927,2.2927,2.29211,2.29235,10000000.0
2008-11-17 23:40:00,2.29215,2.29215,2.29198,2.29206,7000000.0
2008-11-17 23:41:00,2.29221,2.29278,2.29221,2.2926,11000000.0
2008-11-17 23:42:00,2.29236,2.29236,2.29175,2.29187,8000000.0
2008-11-17 23:43:00,2.2923,2.29366,2.2923,2.29366,7000000.0
2008-11-17 23:44:00,2.29457,2.29466,2.29368,2.29368,7000000.0
2008-11-17 23:45:00,2.29355,2.29357,2.29345,2.29347,7000000.0
2008-11-17 23:46:00,2.29342,2.29361,2.29342,2.29361,8000000.0
2008-11-17 23:47:00,2.29373,2.29466,2.29363,2.29466,8000000.0
2008-11-17 23:48:00,2.29411,2.29444,2.29402,2.29435,7000000.0
2008-11-17 23:49:00,2.294,2.294,2.29198,2.29206,10000000.0
2008-11-17 23:50:00,2.29188,2.29202,2.29181,2.29181,8000000.0
2008-11-17 23:51:00,2.29147,2.29163,2.29147,2.29158,7000000.0
2008-11-17 23:52:00,2.29169,2.29218,2.29169,2.29218,11000000.0
2008-11-17 23:53:00,2.29224,2.29381,2.29215,2.29381,8000000.0
2008-11-17 23:54:00,2.29278,2.29825,2.29278,2.29825,9000000.0
2008-11-17 23:55:00,2.29801,2.29801,2.29218,2.2925,10000000.0
2008-11-17 23:56:00,2.29393,2.29467,2.29393,2.29459,8000000.0
2008-11-17 23:57:00,2.29471,2.29474,2.29458,2.29471,8000000.0
2008-11-17 23:58:00,2.29512,2.29512,2.29494,2.29494,7000000.0
2008-11-17 23:59:00,2.29499,2.29499,2.29473,2.29478,9000000.0
2008-11-18 00:00:00,2.29423,2.2944,2.29383,2.29383,7000000.0
2008-11-18 00:01:00,2.29368,2.29412,2.29368,2.29393,8000000.0
2008-11-18 00:02:00,2.29445,2.29446,2.29288,2.2929,8000000.0
2008-11-18 00:03:00,2.29263,2.29346,2.29263,2.29326,10000000.0
2008-11-18 00:04:00,2.29309,2.29309,2.28962,2.28962,7000000.0
2008-11-18 00:05:00,2.29049,2.29054,2.28992,2.29018,11000000.0
2008-11-18 00:06:00,2.28981,2.29041,2.28981,2.29004,10000000.0
2008-11-18 00:07:00,2.29001,2.29019,2.28972,2.28972,8000000.0
2008-11-18 00:08:00,2.28987,2.29008,2.289,2.29008,6000000.0
2008-11-18 00:09:00,2.2906,2.2906,2.28995,2.28996,7000000.0
2008-11-18 00:10:00,2.29,2.29014,2.28954,2.28954,8000000.0
2008-11-18 00:11:00,2.2896,2.2899,2.2896,2.2899,11000000.0
2008-11-18 00:12:00,2.2897,2.2897,2.28946,2.28965,7000000.0
2008-11-18 00:13:00,2.2899,2.2899,2.28962,2.28969,8000000.0
2008-11-18 00:14:00,2.28997,2.28997,2.28954,2.28986,8000000.0
2008-11-18 00:15:00,2.28978,2.29045,2.28978,2.29045,8000000.0
2008-11-18 00:16:00,2.29054,2.29078,2.29054,2.29078,7000000.0
2008-11-18 00:17:00,2.29085,2.291,2.29056,2.291,9000000.0
2008-11-18 00:18:00,2.29151,2.29253,2.29151,2.29242,10000000.0
2008-11-18 00:19:00,2.2931,2.29318,2.293,2.293,11000000.0
2008-11-18 00:20:00,2.29302,2.29342,2.29302,2.2932,8000000.0
2008-11-18 00:21:00,2.29299,2.29327,2.29292,2.29326,7000000.0
2008-11-18 00:22:00,2.29314,2.29314,2.29166,2.29166,9000000.0
2008-11-18 00:23:00,2.29161,2.29188,2.29156,2.29163,8000000.0
2008-11-18 00:24:00,2.29159,2.29169,2.29133,2.29133,10000000.0
2008-11-18 00:25:00,2.29129,2.29165,2.29083,2.29083,9000000.0
2008-11-18 00:26:00,2.2906,2.29072,2.29043,2.29043,7000000.0
2008-11-18 00:27:00,2.29025,2.29046,2.29025,2.29046,9000000.0
2008-11-18 00:28:00,2.2907,2.2907,2.2904,2.29063,9000000.0
2008-11-18 00:29:00,2.29073,2.29112,2.29073,2.29112,8000000.0
2008-11-18 00:30:00,2.29178,2.29365,2.29178,2.29365,11000000.0
2008-11-18 00:31:00,2.29383,2.29389,2.29356,2.29384,8000000.0
2008-11-18 00:32:00,2.29399,2.29399,2.29307,2.29307,8000000.0
2008-11-18 00:33:00,2.29259,2.29437,2.29259,2.29437,7000000.0
2008-11-18 00:34:00,2.29432,2.29432,2.29254,2.29316,8000000.0
2008-11-18 00:35:00,2.29344,2.29381,2.29309,2.29381,10000000.0
2008-11-18 00:36:00,2.29402,2.29412,2.29382,2.29387,7000000.0
2008-11-18 00:37:00,2.29377,2.29377,2.29304,2.29304,8000000.0
2008-11-18 00:38:00,2.29375,2.29414,2.2934,2.29385,7000000.0
2008-11-18 00:39:00,2.29293,2.29293,2.29277,2.29286,10000000.0
2008-11-18 00:40:00,2.29268,2.29269,2.29215,2.29215,7000000.0
2008-11-18 00:41:00,2.29078,2.29078,2.29021,2.29021,10000000.0
2008-11-18 00:42:00,2.28906,2.28992,2.28874,2.28992,11000000.0
2008-11-18 00:43:00,2.29012,2.29035,2.2901,2.29029,8000000.0
2008-11-18 00:44:00,2.29059,2.2907,2.29049,2.2907,7000000.0
2008-11-18 00:45:00,2.291,2.291,2.29069,2.29082,8000000.0
2008-11-18 00:46:00,2.29099,2.29228,2.29099,2.29228,11000000.0
2008-11-18 00:47:00,2.29263,2.29275,2.29226,2.29275,7000000.0
2008-11-18 00:48:00,2.2928,2.29514,2.29245,2.29514,10000000.0
2008-11-18 00:49:00,2.29563,2.2961,2.29546,2.29546,10000000.0
2008-11-18 00:50:00,2.29585,2.29674,2.29585,2.29674,8000000.0
2008-11-18 00:51:00,2.29824,2.29833,2.29801,2.29833,7000000.0
2008-11-18 00:52:00,2.29839,2.29839,2.29758,2.29758,8000000.0
2008-11-18 00:53:00,2.29749,2.29749,2.29715,2.29715,10000000.0
2008-11-18 00:54:00,2.29649,2.29768,2.29649,2.2972,8000000.0
2008-11-18 00:55:00,2.29756,2.29783,2.29756,2.29768,7000000.0
2008-11-18 00:56:00,2.29788,2.29807,2.29786,2.29804,7000000.0
2008-11-18 00:57:00,2.29804,2.29804,2.2976,2.29781,8000000.0
2008-11-18 00:58:00,2.29764,2.29793,2.29757,2.29793,8000000.0
2008-11-18 00:59:00,2.29763,2.29801,2.29763,2.29801,7000000.0
2008-11-18 01:00:00,2.29807,2.29814,2.29795,2.29812,9000000.0
2008-11-18 01:01:00,2.29764,2.29773,2.29748,2.29773,7000000.0
2008-11-18 01:02:00,2.29809,2.29861,2.29795,2.29861,8000000.0
2008-11-18 01:03:00,2.29844,2.29861,2.29796,2.29798,10000000.0
2008-11-18 01:04:00,2.29739,2.29761,2.29735,2.2976,8000000.0
2008-11-18 01:05:00,2.29737,2.29775,2.29717,2.29747,7000000.0
2008-11-18 01:06:00,2.29777,2.29797,2.29765,2.29797,8000000.0
2008-11-18 01:07:00,2.29655,2.29655,2.2933,2.29331,7000000.0
2008-11-18 01:08:00,2.29441,2.29458,2.2941,2.29458,8000000.0
2008-11-18 01:09:00,2.29471,2.29542,2.29471,2.29542,7000000.0
2008-11-18 01:10:00,2.29567,2.29581,2.29545,2.29581,11000000.0
2008-11-18 01:11:00,2.29581,2.29581,2.29479,2.29479,11000000.0
2008-11-18 01:12:00,2.29487,2.29487,2.2947,2.29487,11000000.0
2008-11-18 01:13:00,2.29474,2.295,2.29474,2.29495,7000000.0
2008-11-18 01:14:00,2.29475,2.29484,2.29453,2.29473,8000000.0
2008-11-18 01:15:00,2.29586,2.29636,2.29586,2.2963,7000000.0
2008-11-18 01:16:00,2.29631,2.29631,2.29597,2.29602,9000000.0
2008-11-18 01:17:00,2.29635,2.29637,2.29556,2.29569,8000000.0
2008-11-18 01:18:00,2.29537,2.29537,2.29484,2.29484,8000000.0
2008-11-18 01:19:00,2.29511,2.29514,2.29406,2.29406,7000000.0
2008-11-18 01:20:00,2.29313,2.29354,2.29313,2.29336,8000000.0
2008-11-18 01:21:00,2.29314,2.29314,2.29203,2.29216,7000000.0
2008-11-18 01:22:00,2.29209,2.29259,2.29198,2.29259,7000000.0
2008-11-18 01:23:00,2.29248,2.29329,2.29248,2.29327,7000000.0
2008-11-18 01:24:00,2.29323,2.29323,2.29306,2.29318,11000000.0
2008-11-18 01:25:00,2.29304,2.29304,2.29234,2.29234,7000000.0
2008-11-18 01:26:00,2.2922,2.2922,2.2917,2.2917,8000000.0
2008-11-18 01:27:00,2.29206,2.29284,2.29206,2.29284,7000000.0
2008-11-18 01:28:00,2.29254,2.29254,2.292,2.292,8000000.0
2008-11-18 01:29:00,2.29169,2.29187,2.29155,2.29155,10000000.0
2008-11-18 01:30:00,2.29163,2.29181,2.29151,2.29181,7000000.0
2008-11-18 01:31:00,2.29249,2.29266,2.2922,2.2922,7000000.0
2008-11-18 01:32:00,2.29153,2.29224,2.29153,2.29224,9000000.0
2008-11-18 01:33:00,2.29273,2.29286,2.29256,2.29285,7000000.0
2008-11-18 01:34:00,2.29352,2.2939,2.29279,2.2939,11000000.0
2008-11-18 01:35:00,2.29362,2.29386,2.29329,2.29329,8000000.0
2008-11-18 01:36:00,2.29365,2.29426,2.29337,2.29362,10000000.0
2008-11-18 01:37:00,2.2935,2.29441,2.2935,2.29421,8000000.0
2008-11-18 01:38:00,2.29412,2.29412,2.29393,2.294,7000000.0
2008-11-18 01:39:00,2.29373,2.29373,2.29159,2.29159,9000000.0
2008-11-18 01:40:00,2.29114,2.29114,2.28972,2.28972,11000000.0
2008-11-18 01:41:00,2.28887,2.28895,2.28867,2.28867,5000000.0
2008-11-18 01:42:00,2.28851,2.28951,2.28851,2.28951,9000000.0
2008-11-18 01:43:00,2.28918,2.28922,2.28892,2.2892,9000000.0
2008-11-18 01:44:00,2.28974,2.28974,2.28825,2.28825,8000000.0
2008-11-18 01:45:00,2.28731,2.28817,2.28731,2.28806,7000000.0
2008-11-18 01:46:00,2.28796,2.28865,2.28796,2.28851,7000000.0
2008-11-18 01:47:00,2.28824,2.2887,2.28824,2.2887,7000000.0
2008-11-18 01:48:00,2.28932,2.28943,2.28915,2.28932,8000000.0
2008-11-18 01:49:00,2.28973,2.29004,2.28973,2.28994,8000000.0
2008-11-18 01:50:00,2.29084,2.29126,2.2898,2.2898,7000000.0
2008-11-18 01:51:00,2.29016,2.29016,2.28872,2.28872,10000000.0
2008-11-18 01:52:00,2.2887,2.28902,2.28712,2.28712,8000000.0
2008-11-18 01:53:00,2.28741,2.2892,2.28741,2.2892,8000000.0
2008-11-18 01:54:00,2.2897,2.29013,2.2897,2.29012,10000000.0
2008-11-18 01:55:00,2.29023,2.29032,2.29009,2.29009,9000000.0
2008-11-18 01:56:00,2.28995,2.28995,2.28791,2.28983,10000000.0
2008-11-18 01:57:00,2.29013,2.29062,2.29013,2.2906,9000000.0
2008-11-18 01:58:00,2.29037,2.29063,2.29037,2.29056,8000000.0
2008-11-18 01:59:00,2.29081,2.29087,2.29062,2.29087,11000000.0
2008-11-18 02:00:00,2.2911,2.29151,2.2911,2.29151,8000000.0
2008-11-18 02:01:00,2.29206,2.29209,2.29202,2.29209,10000000.0
2008-11-18 02:02:00,2.29249,2.29253,2.29224,2.29224,13000000.0
2008-11-18 02:03:00,2.29176,2.29176,2.29119,2.2913,17000000.0
2008-11-18 02:04:00,2.29127,2.29184,2.29127,2.29184,12000000.0
2008-11-18 02:05:00,2.29189,2.29213,2.29185,2.29213,9000000.0
2008-11-18 02:06:00,2.29213,2.29213,2.29199,2.29204,7000000.0
2008-11-18 02:07:00,2.29205,2.29218,2.29205,2.29214,13000000.0
2008-11-18 02:08:00,2.29254,2.29254,2.28983,2.28984,16000000.0
2008-11-18 02:09:00,2.28981,2.2902,2.28981,2.2902,10000000.0
2008-11-18 02:10:00,2.29007,2.29007,2.28947,2.28947,8000000.0
2008-11-18 02:11:00,2.2896,2.29042,2.2896,2.29042,7000000.0
2008-11-18 02:12:00,2.29052,2.2909,2.29039,2.2909,14000000.0
2008-11-18 02:13:00,2.29168,2.29208,2.29019,2.29019,7000000.0
2008-11-18 02:14:00,2.28989,2.28989,2.28972,2.2898,7000000.0
2008-11-18 02:15:00,2.28991,2.29028,2.28991,2.29028,7000000.0
2008-11-18 02:16:00,2.29024,2.29082,2.29024,2.29082,8000000.0
2008-11-18 02:17:00,2.28975,2.28975,2.28659,2.28659,7000000.0
2008-11-18 02:18:00,2.28742,2.28802,2.28742,2.28785,11000000.0
2008-11-18 02:19:00,2.28806,2.2888,2.28804,2.2888,7000000.0
2008-11-18 02:20:00,2.28905,2.28979,2.28902,2.28963,12000000.0
2008-11-18 02:21:00,2.28985,2.29179,2.28985,2.29179,12000000.0
2008-11-18 02:22:00,2.29195,2.29266,2.29149,2.29266,7000000.0
2008-11-18 02:23:00,2.29347,2.29347,2.29236,2.29236,9000000.0
2008-11-18 02:24:00,2.29181,2.29188,2.29174,2.29184,8000000.0
2008-11-18 02:25:00,2.29188,2.29201,2.29183,2.2919,16000000.0
2008-11-18 02:26:00,2.29169,2.29171,2.29127,2.29171,20000000.0
2008-11-18 02:27:00,2.29185,2.29185,2.29151,2.29168,18000000.0
2008-11-18 02:28:00,2.29142,2.29143,2.29105,2.29105,10000000.0
2008-11-18 02:29:00,2.29093,2.29102,2.29088,2.29092,10000000.0
2008-11-18 02:30:00,2.29068,2.29068,2.28982,2.29005,10000000.0
2008-11-18 02:31:00,2.28981,2.29038,2.28946,2.29038,9000000.0
2008-11-18 02:32:00,2.29058,2.29108,2.29042,2.29042,15000000.0
2008-11-18 02:33:00,2.29152,2.29252,2.29152,2.29252,14000000.0
2008-11-18 02:34:00,2.29239,2.29239,2.29178,2.29178,9000000.0
2008-11-18 02:35:00,2.29191,2.2922,2.29191,2.29218,7000000.0
2008-11-18 02:36:00,2.29258,2.29334,2.29258,2.29334,11000000.0
2008-11-18 02:37:00,2.29391,2.29391,2.29296,2.29296,7000000.0
2008-11-18 02:38:00,2.29297,2.29311,2.2903,2.29048,7000000.0
2008-11-18 02:39:00,2.29076,2.29083,2.29019,2.29019,13000000.0
2008-11-18 02:40:00,2.29028,2.29051,2.29018,2.29045,11000000.0
2008-11-18 02:41:00,2.29057,2.29084,2.29057,2.29084,8000000.0
2008-11-18 02:42:00,2.29133,2.29159,2.29072,2.29072,10000000.0
2008-11-18 02:43:00,2.29083,2.29083,2.29045,2.29045,8000000.0
2008-11-18 02:44:00,2.29063,2.29177,2.29063,2.29177,10000000.0
2008-11-18 02:45:00,2.29222,2.29222,2.29182,2.29193,10000000.0
2008-11-18 02:46:00,2.29167,2.29167,2.29113,2.29155,10000000.0
2008-11-18 02:47:00,2.29167,2.29167,2.2915,2.2915,8000000.0
2008-11-18 02:48:00,2.29088,2.29158,2.29088,2.29155,11000000.0
2008-11-18 02:49:00,2.29144,2.29219,2.29107,2.29219,10000000.0
2008-11-18 02:50:00,2.29326,2.29332,2.29302,2.29302,9000000.0
2008-11-18 02:51:00,2.29278,2.29278,2.29085,2.29085,5000000.0
2008-11-18 02:52:00,2.29042,2.29042,2.29009,2.29028,10000000.0
2008-11-18 02:53:00,2.29025,2.29025,2.28981,2.29,8000000.0
2008-11-18 02:54:00,2.2901,2.29123,2.28998,2.29123,7000000.0
2008-11-18 02:55:00,2.29219,2.29251,2.28968,2.28968,8000000.0
2008-11-18 02:56:00,2.29044,2.29175,2.29044,2.29147,7000000.0
2008-11-18 02:57:00,2.29161,2.29206,2.29161,2.29189,8000000.0
2008-11-18 02:58:00,2.2917,2.2917,2.29006,2.29079,12000000.0
2008-11-18 02:59:00,2.29185,2.29195,2.29155,2.29155,19000000.0
2008-11-18 03:00:00,2.2909,2.29132,2.29077,2.29121,7000000.0
2008-11-18 03:01:00,2.29139,2.2919,2.29135,2.29135,10000000.0
2008-11-18 03:02:00,2.29105,2.2913,2.29105,2.29114,7000000.0
2008-11-18 03:03:00,2.29114,2.29171,2.29069,2.29171,11000000.0
2008-11-18 03:04:00,2.29429,2.29432,2.2924,2.2924,7000000.0
2008-11-18 03:05:00,2.29214,2.29276,2.29209,2.29209,10000000.0
2008-11-18 03:06:00,2.29182,2.29197,2.29171,2.2919,11000000.0
2008-11-18 03:07:00,2.29196,2.29229,2.29196,2.29227,7000000.0
2008-11-18 03:08:00,2.29253,2.29315,2.29253,2.29308,8000000.0
2008-11-18 03:09:00,2.29304,2.2931,2.2928,2.29281,10000000.0
2008-11-18 03:10:00,2.29161,2.29161,2.28993,2.29039,10000000.0
2008-11-18 03:11:00,2.28979,2.28979,2.28913,2.28957,8000000.0
2008-11-18 03:12:00,2.28959,2.28959,2.28899,2.28899,7000000.0
2008-11-18 03:13:00,2.28887,2.28953,2.28887,2.28953,10000000.0
2008-11-18 03:14:00,2.28946,2.28946,2.28679,2.28679,16000000.0
2008-11-18 03:15:00,2.28694,2.2885,2.28694,2.2885,11000000.0
2008-11-18 03:16:00,2.28846,2.28867,2.28846,2.28867,5000000.0
2008-11-18 03:17:00,2.28859,2.28859,2.28717,2.28717,8000000.0
2008-11-18 03:18:00,2.28686,2.28686,2.28635,2.28669,10000000.0
2008-11-18 03:19:00,2.28664,2.28666,2.28618,2.28618,7000000.0
2008-11-18 03:20:00,2.28661,2.28697,2.28661,2.28697,7000000.0
2008-11-18 03:21:00,2.28655,2.28946,2.28655,2.28946,7000000.0
2008-11-18 03:22:00,2.28854,2.28854,2.28629,2.28629,8000000.0
2008-11-18 03:23:00,2.28888,2.28888,2.28765,2.28765,9000000.0
2008-11-18 03:24:00,2.28757,2.28793,2.28757,2.28776,7000000.0
2008-11-18 03:25:00,2.28772,2.28772,2.28729,2.28729,23000000.0
2008-11-18 03:26:00,2.28731,2.28734,2.2871,2.2871,9000000.0
2008-11-18 03:27:00,2.28681,2.28715,2.28649,2.28715,7000000.0
2008-11-18 03:28:00,2.28685,2.2871,2.28685,2.28703,7000000.0
2008-11-18 03:29:00,2.28681,2.28681,2.28656,2.28669,8000000.0
2008-11-18 03:30:00,2.28685,2.28719,2.28649,2.28649,10000000.0
2008-11-18 03:31:00,2.28727,2.28733,2.28655,2.28733,8000000.0
2008-11-18 03:32:00,2.28718,2.28719,2.28698,2.28698,10000000.0
2008-11-18 03:33:00,2.28739,2.28807,2.28739,2.28798,7000000.0
2008-11-18 03:34:00,2.2867,2.28685,2.28605,2.28663,11000000.0
2008-11-18 03:35:00,2.28651,2.28651,2.28628,2.28642,8000000.0
2008-11-18 03:36:00,2.28664,2.28802,2.28664,2.28802,8000000.0
2008-11-18 03:37:00,2.28822,2.28822,2.28725,2.28725,8000000.0
2008-11-18 03:38:00,2.28721,2.28721,2.28695,2.28709,8000000.0
2008-11-18 03:39:00,2.28709,2.28797,2.28628,2.28628,10000000.0
2008-11-18 03:40:00,2.28671,2.28671,2.28603,2.28603,10000000.0
2008-11-18 03:41:00,2.28685,2.28842,2.28685,2.28842,8000000.0
2008-11-18 03:42:00,2.28852,2.28872,2.28824,2.28824,7000000.0
2008-11-18 03:43:00,2.28777,2.28777,2.28672,2.28682,9000000.0
2008-11-18 03:44:00,2.28611,2.28645,2.28526,2.28645,9000000.0
2008-11-18 03:45:00,2.28609,2.28627,2.2856,2.2862,7000000.0
2008-11-18 03:46:00,2.28648,2.28689,2.28645,2.28686,8000000.0
2008-11-18 03:47:00,2.28749,2.28749,2.28725,2.28737,9000000.0
2008-11-18 03:48:00,2.28777,2.28918,2.28777,2.28918,10000000.0
2008-11-18 03:49:00,2.28909,2.28933,2.28903,2.28903,23000000.0
2008-11-18 03:50:00,2.28859,2.28859,2.2874,2.2874,7000000.0
2008-11-18 03:51:00,2.28699,2.28739,2.28699,2.28733,8000000.0
2008-11-18 03:52:00,2.28755,2.28823,2.28733,2.28804,9000000.0
2008-11-18 03:53:00,2.28788,2.28817,2.28788,2.28817,8000000.0
2008-11-18 03:54:00,2.28857,2.28879,2.28801,2.28801,9000000.0
2008-11-18 03:55:00,2.28773,2.28804,2.28773,2.28799,10000000.0
2008-11-18 03:56:00,2.28767,2.28815,2.28766,2.28815,12000000.0
2008-11-18 03:57:00,2.29003,2.29089,2.29003,2.29064,9000000.0
2008-11-18 03:58:00,2.2912,2.29152,2.2912,2.29152,8000000.0
2008-11-18 03:59:00,2.29128,2.29181,2.29128,2.29166,7000000.0
2008-11-18 04:00:00,2.29219,2.29286,2.29174,2.29174,18000000.0
2008-11-18 04:01:00,2.29098,2.29104,2.29062,2.29062,8000000.0
2008-11-18 04:02:00,2.2908,2.29087,2.29058,2.29077,25000000.0
2008-11-18 04:03:00,2.29059,2.29066,2.29019,2.29019,12000000.0
2008-11-18 04:04:00,2.29042,2.29054,2.29028,2.29054,9000000.0
2008-11-18 04:05:00,2.29068,2.29113,2.29068,2.29077,7000000.0
2008-11-18 04:06:00,2.29076,2.29111,2.2903,2.29111,11000000.0
2008-11-18 04:07:00,2.29094,2.29094,2.29006,2.29006,7000000.0
2008-11-18 04:08:00,2.28996,2.29079,2.28974,2.29079,10000000.0
2008-11-18 04:09:00,2.29131,2.29159,2.29126,2.29138,8000000.0
2008-11-18 04:10:00,2.29181,2.29186,2.29173,2.29173,9000000.0
2008-11-18 04:11:00,2.2917,2.29172,2.2914,2.2914,7000000.0
2008-11-18 04:12:00,2.2915,2.29277,2.29147,2.29277,11000000.0
2008-11-18 04:13:00,2.29305,2.29423,2.29305,2.29423,8000000.0
2008-11-18 04:14:00,2.29419,2.29424,2.29402,2.29424,7000000.0
2008-11-18 04:15:00,2.29417,2.29417,2.29343,2.29343,8000000.0
2008-11-18 04:16:00,2.29341,2.29386,2.29261,2.29386,8000000.0
2008-11-18 04:17:00,2.29374,2.29419,2.29361,2.29361,19000000.0
2008-11-18 04:18:00,2.29325,2.29393,2.2928,2.29393,8000000.0
2008-11-18 04:19:00,2.29406,2.29439,2.29398,2.29427,21000000.0
2008-11-18 04:20:00,2.29438,2.29445,2.29349,2.29358,11000000.0
2008-11-18 04:21:00,2.2934,2.29354,2.29316,2.29316,7000000.0
2008-11-18 04:22:00,2.29345,2.29345,2.29315,2.29315,8000000.0
2008-11-18 04:23:00,2.29331,2.29341,2.29318,2.29332,9000000.0
2008-11-18 04:24:00,2.29328,2.29338,2.29323,2.29338,12000000.0
2008-11-18 04:25:00,2.29339,2.29339,2.29301,2.2931,9000000.0
2008-11-18 04:26:00,2.29298,2.29305,2.29289,2.29289,8000000.0
2008-11-18 04:27:00,2.29273,2.29348,2.29273,2.29348,9000000.0
2008-11-18 04:28:00,2.29331,2.29344,2.29294,2.29294,14000000.0
2008-11-18 04:29:00,2.2933,2.29339,2.29282,2.29282,16000000.0
2008-11-18 04:30:00,2.29266,2.29344,2.29266,2.29337,25000000.0
2008-11-18 04:31:00,2.29341,2.29341,2.29325,2.29331,5000000.0
2008-11-18 04:32:00,2.29354,2.29366,2.29352,2.29353,8000000.0
2008-11-18 04:33:00,2.29351,2.2939,2.29351,2.29386,10000000.0
2008-11-18 04:34:00,2.29383,2.29383,2.29354,2.29354,10000000.0
2008-11-18 04:35:00,2.29351,2.29351,2.2933,2.2933,9000000.0
2008-11-18 04:36:00,2.29342,2.29363,2.29342,2.29358,7000000.0
2008-11-18 04:37:00,2.29376,2.29381,2.29366,2.29366,7000000.0
2008-11-18 04:38:00,2.29363,2.29363,2.29326,2.2933,10000000.0
2008-11-18 04:39:00,2.29305,2.29317,2.29284,2.29317,8000000.0
2008-11-18 04:40:00,2.29311,2.29319,2.29282,2.2929,11000000.0
2008-11-18 04:41:00,2.29314,2.29401,2.29314,2.29401,9000000.0
2008-11-18 04:42:00,2.29477,2.2948,2.29456,2.29456,11000000.0
2008-11-18 04:43:00,2.29467,2.29497,2.29467,2.29487,9000000.0
2008-11-18 04:44:00,2.2948,2.29481,2.29474,2.29474,8000000.0
2008-11-18 04:45:00,2.29532,2.29532,2.29437,2.29486,9000000.0
2008-11-18 04:46:00,2.29496,2.29507,2.29463,2.29463,7000000.0
2008-11-18 04:47:00,2.29467,2.2947,2.29445,2.29454,8000000.0
2008-11-18 04:48:00,2.29453,2.29466,2.29453,2.29457,7000000.0
2008-11-18 04:49:00,2.29457,2.29464,2.29436,2.29445,8000000.0
2008-11-18 04:50:00,2.29416,2.29416,2.29393,2.29393,7000000.0
2008-11-18 04:51:00,2.29391,2.29395,2.29388,2.29389,15000000.0
2008-11-18 04:52:00,2.29373,2.29373,2.29213,2.29227,9000000.0
2008-11-18 04:53:00,2.2921,2.2921,2.29196,2.29199,8000000.0
2008-11-18 04:54:00,2.29202,2.29202,2.29193,2.29193,11000000.0
2008-11-18 04:55:00,2.2918,2.2918,2.29147,2.29147,11000000.0
2008-11-18 04:56:00,2.29127,2.29127,2.29094,2.29094,12000000.0
2008-11-18 04:57:00,2.2913,2.29152,2.29114,2.29114,8000000.0
2008-11-18 04:58:00,2.29135,2.29154,2.29134,2.29134,9000000.0
2008-11-18 04:59:00,2.29121,2.29126,2.29119,2.29119,12000000.0
2008-11-18 05:00:00,2.29114,2.29133,2.29111,2.29133,9000000.0
2008-11-18 05:01:00,2.29134,2.29149,2.29131,2.29149,7000000.0
2008-11-18 05:02:00,2.29161,2.29187,2.29161,2.29183,7000000.0
2008-11-18 05:03:00,2.2919,2.29197,2.2919,2.29197,8000000.0
2008-11-18 05:04:00,2.29205,2.29215,2.29039,2.29039,9000000.0
2008-11-18 05:05:00,2.29006,2.29041,2.29006,2.29041,13000000.0
2008-11-18 05:06:00,2.29053,2.29053,2.29012,2.29012,8000000.0
2008-11-18 05:07:00,2.29003,2.29005,2.28994,2.29005,10000000.0
2008-11-18 05:08:00,2.29005,2.29009,2.28974,2.28996,10000000.0
2008-11-18 05:09:00,2.2896,2.2905,2.2896,2.2905,16000000.0
2008-11-18 05:10:00,2.29061,2.29062,2.29042,2.29042,12000000.0
2008-11-18 05:11:00,2.29038,2.29048,2.2903,2.29036,11000000.0
2008-11-18 05:12:00,2.29092,2.29092,2.28998,2.28998,16000000.0
2008-11-18 05:13:00,2.28961,2.28961,2.28915,2.28925,9000000.0
2008-11-18 05:14:00,2.28912,2.28918,2.2891,2.28918,12000000.0
2008-11-18 05:15:00,2.28934,2.28948,2.28934,2.28948,8000000.0
2008-11-18 05:16:00,2.2894,2.28944,2.28935,2.28944,11000000.0
2008-11-18 05:17:00,2.28947,2.28962,2.28947,2.28957,9000000.0
2008-11-18 05:18:00,2.28968,2.28986,2.28968,2.28969,16000000.0
2008-11-18 05:19:00,2.28984,2.29006,2.28974,2.28974,9000000.0
2008-11-18 05:20:00,2.28972,2.29014,2.28972,2.29014,11000000.0
2008-11-18 05:21:00,2.2905,2.2905,2.28979,2.28979,15000000.0
2008-11-18 05:22:00,2.28946,2.28952,2.28941,2.28952,28000000.0
2008-11-18 05:23:00,2.28963,2.29014,2.28963,2.29014,26000000.0
2008-11-18 05:24:00,2.29019,2.29019,2.28986,2.28986,27000000.0
2008-11-18 05:25:00,2.28958,2.28958,2.28853,2.28853,47000000.0
2008-11-18 05:26:00,2.28862,2.28865,2.28841,2.28841,38000000.0
2008-11-18 05:27:00,2.28852,2.28852,2.28815,2.28815,7000000.0
2008-11-18 05:28:00,2.28733,2.2879,2.28733,2.2879,22000000.0
2008-11-18 05:29:00,2.28834,2.28864,2.28834,2.28864,11000000.0
2008-11-18 05:30:00,2.28852,2.28905,2.28852,2.28892,7000000.0
2008-11-18 05:31:00,2.28827,2.28842,2.28812,2.28815,10000000.0
2008-11-18 05:32:00,2.28814,2.28837,2.28814,2.28833,10000000.0
2008-11-18 05:33:00,2.28749,2.28749,2.28695,2.28743,8000000.0
2008-11-18 05:34:00,2.28839,2.28839,2.28823,2.28824,8000000.0
2008-11-18 05:35:00,2.28813,2.28823,2.28803,2.28803,10000000.0
2008-11-18 05:36:00,2.28794,2.28797,2.28784,2.28784,15000000.0
2008-11-18 05:37:00,2.2879,2.2879,2.28776,2.28778,11000000.0
2008-11-18 05:38:00,2.28764,2.28772,2.28763,2.28767,11000000.0
2008-11-18 05:39:00,2.28767,2.28776,2.28719,2.28746,7000000.0
2008-11-18 05:40:00,2.28723,2.28736,2.28716,2.28726,9000000.0
2008-11-18 05:41:00,2.28708,2.28708,2.28696,2.287,9000000.0
2008-11-18 05:42:00,2.28694,2.28717,2.28677,2.28717,16000000.0
2008-11-18 05:43:00,2.28735,2.2881,2.28735,2.2881,8000000.0
2008-11-18 05:44:00,2.28894,2.29043,2.28894,2.29043,9000000.0
2008-11-18 05:45:00,2.29103,2.29118,2.2909,2.2909,13000000.0
2008-11-18 05:46:00,2.29043,2.29043,2.28989,2.28989,10000000.0
2008-11-18 05:47:00,2.28979,2.29031,2.28972,2.29031,15000000.0
2008-11-18 05:48:00,2.29037,2.29037,2.28941,2.28941,11000000.0
2008-11-18 05:49:00,2.289,2.28936,2.289,2.28928,8000000.0
2008-11-18 05:50:00,2.2893,2.28941,2.28925,2.28933,13000000.0
2008-11-18 05:51:00,2.28833,2.28851,2.28774,2.28816,30000000.0
2008-11-18 05:52:00,2.28962,2.28984,2.28962,2.28975,15000000.0
2008-11-18 05:53:00,2.2894,2.2894,2.28925,2.28927,8000000.0
2008-11-18 05:54:00,2.28942,2.28969,2.28942,2.28956,16000000.0
2008-11-18 05:55:00,2.28949,2.28974,2.28949,2.28969,11000000.0
2008-11-18 05:56:00,2.28946,2.28971,2.28932,2.28971,33000000.0
2008-11-18 05:57:00,2.28943,2.28994,2.28943,2.28979,11000000.0
2008-11-18 05:58:00,2.28945,2.28946,2.28923,2.28923,19000000.0
2008-11-18 05:59:00,2.28988,2.29004,2.28881,2.28881,12000000.0
2008-11-18 06:00:00,2.28909,2.2893,2.28907,2.28922,25000000.0
2008-11-18 06:01:00,2.28972,2.28996,2.28968,2.28968,16000000.0
2008-11-18 06:02:00,2.28957,2.28975,2.28947,2.28947,13000000.0
2008-11-18 06:03:00,2.28941,2.28941,2.28812,2.28812,22000000.0
2008-11-18 06:04:00,2.28753,2.28845,2.28722,2.28845,11000000.0
2008-11-18 06:05:00,2.28852,2.28852,2.28693,2.28693,9000000.0
2008-11-18 06:06:00,2.28681,2.28881,2.28681,2.28881,8000000.0
2008-11-18 06:07:00,2.2896,2.28969,2.28957,2.28969,10000000.0
2008-11-18 06:08:00,2.28973,2.2899,2.28967,2.28967,8000000.0
2008-11-18 06:09:00,2.28939,2.29011,2.28933,2.29011,10000000.0
2008-11-18 06:10:00,2.29015,2.29028,2.29015,2.29022,8000000.0
2008-11-18 06:11:00,2.2901,2.29017,2.28995,2.29017,7000000.0
2008-11-18 06:12:00,2.29028,2.29045,2.2902,2.29045,10000000.0
2008-11-18 06:13:00,2.2905,2.2905,2.29006,2.29046,15000000.0
2008-11-18 06:14:00,2.29072,2.2913,2.29072,2.29085,10000000.0
2008-11-18 06:15:00,2.29087,2.29099,2.29068,2.29091,18000000.0
2008-11-18 06:16:00,2.29094,2.29101,2.29088,2.29098,11000000.0
2008-11-18 06:17:00,2.29117,2.29167,2.29117,2.29167,7000000.0
2008-11-18 06:18:00,2.29141,2.29141,2.29008,2.29008,13000000.0
2008-11-18 06:19:00,2.28967,2.28979,2.28945,2.28945,12000000.0
2008-11-18 06:20:00,2.28936,2.28998,2.28936,2.28967,18000000.0
2008-11-18 06:21:00,2.28907,2.28918,2.28868,2.289,26000000.0
2008-11-18 06:22:00,2.28893,2.28894,2.28876,2.28891,10000000.0
2008-11-18 06:23:00,2.2887,2.28917,2.28859,2.28917,11000000.0
2008-11-18 06:24:00,2.28919,2.28919,2.28906,2.28906,11000000.0
2008-11-18 06:25:00,2.28916,2.28944,2.28916,2.28933,10000000.0
2008-11-18 06:26:00,2.28949,2.29087,2.28949,2.29087,7000000.0
2008-11-18 06:27:00,2.29029,2.29029,2.28975,2.28986,8000000.0
2008-11-18 06:28:00,2.28966,2.28993,2.28966,2.2897,7000000.0
2008-11-18 06:29:00,2.28965,2.28966,2.28936,2.28936,9000000.0
2008-11-18 06:30:00,2.28922,2.28953,2.28922,2.28947,11000000.0
2008-11-18 06:31:00,2.28946,2.28946,2.28932,2.28944,20000000.0
2008-11-18 06:32:00,2.28945,2.28945,2.28919,2.28932,31000000.0
2008-11-18 06:33:00,2.28922,2.28922,2.28909,2.28913,17000000.0
2008-11-18 06:34:00,2.28919,2.28919,2.28912,2.28914,9000000.0
2008-11-18 06:35:00,2.28951,2.28957,2.28942,2.28957,8000000.0
2008-11-18 06:36:00,2.28967,2.28997,2.28967,2.2897,10000000.0
2008-11-18 06:37:00,2.28941,2.2895,2.28931,2.28944,7000000.0
2008-11-18 06:38:00,2.28905,2.28916,2.2888,2.28905,8000000.0
2008-11-18 06:39:00,2.28923,2.28944,2.28923,2.28941,12000000.0
2008-11-18 06:40:00,2.28945,2.28955,2.28937,2.28937,7000000.0
2008-11-18 06:41:00,2.28882,2.28975,2.28868,2.28975,7000000.0
2008-11-18 06:42:00,2.28958,2.28969,2.28952,2.28968,7000000.0
2008-11-18 06:43:00,2.28964,2.28965,2.28958,2.28958,9000000.0
2008-11-18 06:44:00,2.28954,2.28975,2.28919,2.28919,11000000.0
2008-11-18 06:45:00,2.28946,2.28953,2.28943,2.28943,8000000.0
2008-11-18 06:46:00,2.28945,2.28945,2.28931,2.28931,8000000.0
2008-11-18 06:47:00,2.28946,2.28948,2.28755,2.28937,8000000.0
2008-11-18 06:48:00,2.28941,2.28953,2.28919,2.28923,8000000.0
2008-11-18 06:49:00,2.28926,2.28943,2.28922,2.28943,9000000.0
2008-11-18 06:50:00,2.28948,2.28948,2.28938,2.28944,9000000.0
2008-11-18 06:51:00,2.28937,2.28943,2.28934,2.28943,11000000.0
2008-11-18 06:52:00,2.28935,2.28935,2.28927,2.28931,7000000.0
2008-11-18 06:53:00,2.28917,2.28929,2.28912,2.28912,8000000.0
2008-11-18 06:54:00,2.28911,2.28925,2.28911,2.28918,11000000.0
2008-11-18 06:55:00,2.28912,2.28923,2.2891,2.28915,8000000.0
2008-11-18 06:56:00,2.28918,2.28924,2.28913,2.2892,13000000.0
2008-11-18 06:57:00,2.28915,2.28915,2.28886,2.28892,18000000.0
2008-11-18 06:58:00,2.2889,2.28904,2.2889,2.28894,16000000.0
2008-11-18 06:59:00,2.28911,2.28923,2.28911,2.2892,11000000.0
2008-11-18 07:00:00,2.28933,2.28952,2.28929,2.28929,8000000.0
2008-11-18 07:01:00,2.28925,2.28925,2.28913,2.28924,14000000.0
2008-11-18 07:02:00,2.28982,2.28982,2.28852,2.28901,18000000.0
2008-11-18 07:03:00,2.28879,2.28879,2.28871,2.28871,8000000.0
2008-11-18 07:04:00,2.28878,2.28908,2.28878,2.28908,8000000.0
2008-11-18 07:05:00,2.28923,2.28944,2.28913,2.28913,10000000.0
2008-11-18 07:06:00,2.28998,2.28998,2.28898,2.28898,8000000.0
2008-11-18 07:07:00,2.28961,2.28961,2.28858,2.28912,15000000.0
2008-11-18 07:08:00,2.28927,2.28927,2.28899,2.28907,18000000.0
2008-11-18 07:09:00,2.28912,2.28919,2.28912,2.28919,8000000.0
2008-11-18 07:10:00,2.2893,2.28981,2.2893,2.28981,18000000.0
2008-11-18 07:11:00,2.28993,2.29022,2.28993,2.29022,11000000.0
2008-11-18 07:12:00,2.2904,2.2904,2.28999,2.28999,11000000.0
2008-11-18 07:13:00,2.29004,2.2902,2.29004,2.29004,9000000.0
2008-11-18 07:14:00,2.28987,2.29017,2.28987,2.29017,12000000.0
2008-11-18 07:15:00,2.29004,2.29004,2.2895,2.2895,7000000.0
2008-11-18 07:16:00,2.28949,2.29029,2.28949,2.29029,12000000.0
2008-11-18 07:17:00,2.2908,2.29117,2.2908,2.29117,15000000.0
2008-11-18 07:18:00,2.29117,2.29117,2.29091,2.29096,8000000.0
2008-11-18 07:19:00,2.29079,2.29079,2.29041,2.29041,7000000.0
2008-11-18 07:20:00,2.29029,2.29042,2.29029,2.2904,9000000.0
2008-11-18 07:21:00,2.2907,2.29082,2.29069,2.29073,10000000.0
2008-11-18 07:22:00,2.29068,2.29068,2.29058,2.2906,7000000.0
2008-11-18 07:23:00,2.29051,2.29057,2.2905,2.29057,11000000.0
2008-11-18 07:24:00,2.29196,2.29196,2.29057,2.2907,23000000.0
2008-11-18 07:25:00,2.29122,2.29203,2.29093,2.29203,28000000.0
2008-11-18 07:26:00,2.2907,2.29081,2.29059,2.29074,14000000.0
2008-11-18 07:27:00,2.2907,2.29113,2.2907,2.29113,20000000.0
2008-11-18 07:28:00,2.29127,2.29151,2.29127,2.2914,17000000.0
2008-11-18 07:29:00,2.29116,2.29139,2.29106,2.29127,27000000.0
2008-11-18 07:30:00,2.2912,2.29136,2.29119,2.29127,20000000.0
2008-11-18 07:31:00,2.29127,2.29127,2.29094,2.29094,7000000.0
2008-11-18 07:32:00,2.29096,2.29125,2.2906,2.29125,11000000.0
2008-11-18 07:33:00,2.29181,2.29229,2.29157,2.29229,22000000.0
2008-11-18 07:34:00,2.29227,2.29233,2.2921,2.29233,16000000.0
2008-11-18 07:35:00,2.29218,2.29218,2.29186,2.29186,15000000.0
2008-11-18 07:36:00,2.29201,2.29228,2.29201,2.29228,8000000.0
2008-11-18 07:37:00,2.29249,2.29274,2.2917,2.29259,12000000.0
2008-11-18 07:38:00,2.29206,2.29227,2.29206,2.29227,7000000.0
2008-11-18 07:39:00,2.29194,2.29199,2.29181,2.2919,14000000.0
2008-11-18 07:40:00,2.29184,2.29187,2.2915,2.2915,9000000.0
2008-11-18 07:41:00,2.29131,2.29138,2.29109,2.29129,24000000.0
2008-11-18 07:42:00,2.2915,2.29177,2.2915,2.29165,17000000.0
2008-11-18 07:43:00,2.29148,2.2917,2.29137,2.29167,22000000.0
2008-11-18 07:44:00,2.29196,2.29229,2.29196,2.29218,10000000.0
2008-11-18 07:45:00,2.29151,2.29151,2.29118,2.29129,15000000.0
2008-11-18 07:46:00,2.29146,2.29155,2.29129,2.29137,17000000.0
2008-11-18 07:47:00,2.29156,2.29217,2.29156,2.29217,15000000.0
2008-11-18 07:48:00,2.29236,2.29265,2.29236,2.29258,10000000.0
2008-11-18 07:49:00,2.29258,2.2929,2.29201,2.29239,20000000.0
2008-11-18 07:50:00,2.29264,2.29264,2.29233,2.29238,17000000.0
2008-11-18 07:51:00,2.29221,2.2923,2.29201,2.29201,15000000.0
2008-11-18 07:52:00,2.29162,2.29212,2.29162,2.29192,29000000.0
2008-11-18 07:53:00,2.29214,2.293,2.29214,2.29279,13000000.0
2008-11-18 07:54:00,2.29301,2.29301,2.29274,2.29274,23000000.0
2008-11-18 07:55:00,2.29268,2.29271,2.2925,2.29253,27000000.0
2008-11-18 07:56:00,2.29258,2.29258,2.29227,2.29227,18000000.0
2008-11-18 07:57:00,2.29219,2.29219,2.29198,2.29218,20000000.0
2008-11-18 07:58:00,2.29224,2.29224,2.29216,2.29218,13000000.0
2008-11-18 07:59:00,2.29197,2.29197,2.29166,2.29177,23000000.0
2008-11-18 08:00:00,2.29171,2.29195,2.29171,2.29195,31000000.0
2008-11-18 08:01:00,2.29199,2.29199,2.29185,2.29187,13000000.0
2008-11-18 08:02:00,2.29155,2.29156,2.29143,2.29143,12000000.0
2008-11-18 08:03:00,2.29133,2.29148,2.29133,2.2914,20000000.0
2008-11-18 08:04:00,2.29127,2.29127,2.29069,2.29084,30000000.0
2008-11-18 08:05:00,2.29098,2.29161,2.29093,2.29161,9000000.0
2008-11-18 08:06:00,2.29215,2.29215,2.29127,2.29128,21000000.0
2008-11-18 08:07:00,2.29123,2.29371,2.29123,2.29371,15000000.0
2008-11-18 08:08:00,2.2934,2.29404,2.2934,2.29372,25000000.0
2008-11-18 08:09:00,2.29397,2.29397,2.29197,2.29197,23000000.0
2008-11-18 08:10:00,2.29228,2.29341,2.29228,2.29341,27000000.0
2008-11-18 08:11:00,2.29346,2.29402,2.29346,2.2938,18000000.0
2008-11-18 08:12:00,2.29411,2.29491,2.29411,2.29472,22000000.0
2008-11-18 08:13:00,2.29422,2.29422,2.29318,2.29318,18000000.0
2008-11-18 08:14:00,2.29297,2.29325,2.29264,2.29264,33000000.0
2008-11-18 08:15:00,2.29229,2.2932,2.29229,2.29293,21000000.0
2008-11-18 08:16:00,2.29304,2.29327,2.29304,2.29322,21000000.0
2008-11-18 08:17:00,2.29399,2.29433,2.29382,2.29393,19000000.0
2008-11-18 08:18:00,2.29393,2.29393,2.29333,2.29347,17000000.0
2008-11-18 08:19:00,2.29333,2.29349,2.29301,2.29301,16000000.0
2008-11-18 08:20:00,2.29306,2.29306,2.29243,2.29243,13000000.0
2008-11-18 08:21:00,2.29194,2.29259,2.29194,2.29232,18000000.0
2008-11-18 08:22:00,2.29238,2.2934,2.29238,2.2934,26000000.0
2008-11-18 08:23:00,2.29318,2.29318,2.2929,2.29313,16000000.0
2008-11-18 08:24:00,2.29199,2.29199,2.29078,2.29078,28000000.0
2008-11-18 08:25:00,2.29108,2.29235,2.29108,2.29233,49000000.0
2008-11-18 08:26:00,2.29197,2.29279,2.29111,2.29279,14000000.0
2008-11-18 08:27:00,2.29307,2.29358,2.29307,2.29358,31000000.0
2008-11-18 08:28:00,2.29391,2.29406,2.29376,2.29376,28000000.0
2008-11-18 08:29:00,2.29454,2.29515,2.29453,2.29486,32000000.0
2008-11-18 08:30:00,2.29502,2.29522,2.29481,2.29517,28000000.0
2008-11-18 08:31:00,2.29487,2.29487,2.29424,2.29465,40000000.0
2008-11-18 08:32:00,2.29507,2.29507,2.29374,2.29374,51000000.0
2008-11-18 08:33:00,2.29324,2.29325,2.29241,2.29241,48000000.0
2008-11-18 08:34:00,2.29186,2.292,2.29151,2.29151,49000000.0
2008-11-18 08:35:00,2.29249,2.29339,2.29226,2.29339,39000000.0
2008-11-18 08:36:00,2.2934,2.29344,2.29314,2.29314,12000000.0
2008-11-18 08:37:00,2.29192,2.29354,2.29192,2.29315,25000000.0
2008-11-18 08:38:00,2.29315,2.29315,2.2929,2.29294,21000000.0
2008-11-18 08:39:00,2.29285,2.29289,2.2926,2.29289,23000000.0
2008-11-18 08:40:00,2.29285,2.29285,2.2925,2.29252,36000000.0
2008-11-18 08:41:00,2.29253,2.29253,2.29227,2.29233,30000000.0
2008-11-18 08:42:00,2.29207,2.29207,2.29151,2.29151,17000000.0
2008-11-18 08:43:00,2.29131,2.29137,2.29131,2.29132,23000000.0
2008-11-18 08:44:00,2.29131,2.29193,2.29128,2.29193,17000000.0
2008-11-18 08:45:00,2.29197,2.29197,2.29171,2.29171,37000000.0
2008-11-18 08:46:00,2.29192,2.29192,2.29134,2.29143,23000000.0
2008-11-18 08:47:00,2.29137,2.29178,2.29137,2.29167,25000000.0
2008-11-18 08:48:00,2.2918,2.29309,2.29172,2.29287,36000000.0
2008-11-18 08:49:00,2.29314,2.2942,2.29314,2.29411,27000000.0
2008-11-18 08:50:00,2.29458,2.29468,2.2944,2.29441,56000000.0
2008-11-18 08:51:00,2.29459,2.29511,2.29459,2.29486,32000000.0
2008-11-18 08:52:00,2.29528,2.2962,2.29528,2.2962,39000000.0
2008-11-18 08:53:00,2.29699,2.29712,2.29684,2.2969,63000000.0
2008-11-18 08:54:00,2.29722,2.29776,2.29704,2.29704,42000000.0
2008-11-18 08:55:00,2.29692,2.29736,2.29692,2.29709,55000000.0
2008-11-18 08:56:00,2.29723,2.29789,2.29679,2.29789,21000000.0
2008-11-18 08:57:00,2.29877,2.29895,2.29862,2.29891,23000000.0
2008-11-18 08:58:00,2.29899,2.29979,2.2988,2.2988,18000000.0
2008-11-18 08:59:00,2.2997,2.30011,2.2997,2.29995,12000000.0
2008-11-18 09:00:00,2.29995,2.30004,2.2997,2.2997,26000000.0
2008-11-18 09:01:00,2.2994,2.2994,2.29888,2.29888,19000000.0
2008-11-18 09:02:00,2.29854,2.29854,2.29814,2.29834,15000000.0
2008-11-18 09:03:00,2.2988,2.29912,2.29872,2.29872,16000000.0
2008-11-18 09:04:00,2.29881,2.30007,2.29881,2.30007,22000000.0
2008-11-18 09:05:00,2.30021,2.30021,2.29846,2.29846,11000000.0
2008-11-18 09:06:00,2.29855,2.29873,2.29837,2.29842,31000000.0
2008-11-18 09:07:00,2.29808,2.29808,2.29589,2.29589,33000000.0
2008-11-18 09:08:00,2.29564,2.29564,2.29463,2.29553,17000000.0
2008-11-18 09:09:00,2.2955,2.2955,2.29519,2.29528,37000000.0
2008-11-18 09:10:00,2.2963,2.2963,2.29529,2.29566,31000000.0
2008-11-18 09:11:00,2.29552,2.29553,2.29542,2.29553,26000000.0
2008-11-18 09:12:00,2.29585,2.29658,2.29585,2.29658,41000000.0
2008-11-18 09:13:00,2.29691,2.2973,2.29677,2.29727,61000000.0
2008-11-18 09:14:00,2.29745,2.29774,2.29609,2.29616,57000000.0
2008-11-18 09:15:00,2.29623,2.2965,2.29623,2.2965,33000000.0
2008-11-18 09:16:00,2.29619,2.29619,2.29456,2.29456,39000000.0
2008-11-18 09:17:00,2.29442,2.29555,2.29442,2.29555,40000000.0
2008-11-18 09:18:00,2.29589,2.29629,2.29589,2.29629,68000000.0
2008-11-18 09:19:00,2.29625,2.29663,2.29625,2.29653,52000000.0
2008-11-18 09:20:00,2.29601,2.2965,2.29498,2.29564,37000000.0
2008-11-18 09:21:00,2.29546,2.29609,2.29468,2.29609,61000000.0
2008-11-18 09:22:00,2.29645,2.2967,2.29629,2.29669,63000000.0
2008-11-18 09:23:00,2.29604,2.29604,2.29478,2.2952,65000000.0
2008-11-18 09:24:00,2.29525,2.29639,2.29525,2.29639,47000000.0
2008-11-18 09:25:00,2.2966,2.29693,2.2966,2.29692,32000000.0
2008-11-18 09:26:00,2.29689,2.29689,2.29631,2.29682,29000000.0
2008-11-18 09:27:00,2.29693,2.29866,2.29692,2.29866,55000000.0
2008-11-18 09:28:00,2.29859,2.29865,2.29834,2.29865,46000000.0
2008-11-18 09:29:00,2.29863,2.29863,2.29694,2.29694,32000000.0
2008-11-18 09:30:00,2.2965,2.2965,2.29438,2.29523,24000000.0
2008-11-18 09:31:00,2.29345,2.29423,2.29223,2.29423,18000000.0
2008-11-18 09:32:00,2.29427,2.29427,2.2939,2.2939,35000000.0
2008-11-18 09:33:00,2.29385,2.29412,2.29361,2.29412,43000000.0
2008-11-18 09:34:00,2.29448,2.29544,2.29448,2.29487,31000000.0
2008-11-18 09:35:00,2.29531,2.2955,2.29512,2.29522,47000000.0
2008-11-18 09:36:00,2.29512,2.29512,2.2948,2.29508,34000000.0
2008-11-18 09:37:00,2.295,2.295,2.29438,2.29468,49000000.0
2008-11-18 09:38:00,2.29469,2.29469,2.29454,2.29465,37000000.0
2008-11-18 09:39:00,2.29463,2.29463,2.29337,2.29337,61000000.0
2008-11-18 09:40:00,2.29325,2.29543,2.29325,2.29456,46000000.0
2008-11-18 09:41:00,2.29407,2.29481,2.29407,2.29436,33000000.0
2008-11-18 09:42:00,2.29412,2.29539,2.29389,2.29412,60000000.0
2008-11-18 09:43:00,2.29363,2.29376,2.29324,2.29374,66000000.0
2008-11-18 09:44:00,2.29394,2.29413,2.29391,2.2941,21000000.0
2008-11-18 09:45:00,2.29458,2.29458,2.2929,2.29351,22000000.0
2008-11-18 09:46:00,2.29377,2.29377,2.29339,2.29372,30000000.0
2008-11-18 09:47:00,2.29342,2.2938,2.29333,2.2938,24000000.0
2008-11-18 09:48:00,2.29433,2.29462,2.29433,2.29437,34000000.0
2008-11-18 09:49:00,2.29444,2.29444,2.29392,2.29422,26000000.0
2008-11-18 09:50:00,2.29375,2.29375,2.29235,2.29299,34000000.0
2008-11-18 09:51:00,2.29229,2.29251,2.29229,2.29243,56000000.0
2008-11-18 09:52:00,2.29242,2.29244,2.29191,2.29244,38000000.0
2008-11-18 09:53:00,2.29247,2.29261,2.29218,2.29218,32000000.0
2008-11-18 09:54:00,2.29273,2.29348,2.29251,2.29251,36000000.0
2008-11-18 09:55:00,2.2924,2.29395,2.29174,2.29375,38000000.0
2008-11-18 09:56:00,2.29237,2.29237,2.29076,2.29076,38000000.0
2008-11-18 09:57:00,2.29044,2.29126,2.29006,2.29102,30000000.0
2008-11-18 09:58:00,2.29155,2.29155,2.29091,2.29115,52000000.0
2008-11-18 09:59:00,2.29056,2.29078,2.28955,2.28955,32000000.0
2008-11-18 10:00:00,2.28936,2.28972,2.28888,2.28888,39000000.0
2008-11-18 10:01:00,2.28902,2.28957,2.28902,2.28957,44000000.0
2008-11-18 10:02:00,2.28972,2.29188,2.28972,2.29117,34000000.0
2008-11-18 10:03:00,2.2918,2.29265,2.2916,2.29265,47000000.0
2008-11-18 10:04:00,2.2923,2.2923,2.29179,2.29194,32000000.0
2008-11-18 10:05:00,2.2919,2.29263,2.2914,2.29263,32000000.0
2008-11-18 10:06:00,2.29199,2.29232,2.29199,2.29222,42000000.0
2008-11-18 10:07:00,2.29227,2.29377,2.29215,2.29215,51000000.0
2008-11-18 10:08:00,2.2908,2.29207,2.29048,2.29207,54000000.0
2008-11-18 10:09:00,2.29269,2.29299,2.29269,2.29299,53000000.0
2008-11-18 10:10:00,2.29291,2.2931,2.29223,2.29223,72000000.0
2008-11-18 10:11:00,2.29132,2.29192,2.28993,2.28993,61000000.0
2008-11-18 10:12:00,2.2904,2.29081,2.28948,2.28948,65000000.0
2008-11-18 10:13:00,2.28871,2.2894,2.28871,2.28925,56000000.0
2008-11-18 10:14:00,2.28814,2.28814,2.28716,2.28757,49000000.0
2008-11-18 10:15:00,2.28676,2.28676,2.28535,2.28575,46000000.0
2008-11-18 10:16:00,2.28539,2.28539,2.28431,2.28465,33000000.0
2008-11-18 10:17:00,2.2855,2.28624,2.2855,2.28624,37000000.0
2008-11-18 10:18:00,2.28659,2.28793,2.28659,2.28793,50000000.0
2008-11-18 10:19:00,2.288,2.2889,2.28792,2.2889,59000000.0
2008-11-18 10:20:00,2.28995,2.29042,2.28995,2.29042,41000000.0
2008-11-18 10:21:00,2.29046,2.29106,2.29046,2.29106,44000000.0
2008-11-18 10:22:00,2.2909,2.29218,2.29065,2.29218,47000000.0
2008-11-18 10:23:00,2.29253,2.29279,2.2923,2.29279,58000000.0
2008-11-18 10:24:00,2.29363,2.29363,2.29274,2.29274,43000000.0
2008-11-18 10:25:00,2.29304,2.29351,2.29291,2.29291,60000000.0
2008-11-18 10:26:00,2.29375,2.29436,2.29369,2.2943,64000000.0
2008-11-18 10:27:00,2.29427,2.29447,2.29357,2.29357,54000000.0
2008-11-18 10:28:00,2.2935,2.29365,2.29266,2.29266,62000000.0
2008-11-18 10:29:00,2.29236,2.29282,2.29221,2.29245,61000000.0
2008-11-18 10:30:00,2.2917,2.2917,2.28996,2.28996,36000000.0
2008-11-18 10:31:00,2.29135,2.29317,2.29135,2.29317,39000000.0
2008-11-18 10:32:00,2.29361,2.294,2.29348,2.29398,44000000.0
2008-11-18 10:33:00,2.29424,2.29456,2.29348,2.29348,18000000.0
2008-11-18 10:34:00,2.29368,2.29412,2.29351,2.29412,20000000.0
2008-11-18 10:35:00,2.29485,2.29548,2.29485,2.29539,23000000.0
2008-11-18 10:36:00,2.29476,2.2956,2.29423,2.2956,32000000.0
2008-11-18 10:37:00,2.29526,2.29526,2.29475,2.29475,30000000.0
2008-11-18 10:38:00,2.29464,2.29523,2.29464,2.29523,26000000.0
2008-11-18 10:39:00,2.29515,2.29515,2.29484,2.29484,29000000.0
2008-11-18 10:40:00,2.29484,2.29484,2.29358,2.29377,19000000.0
2008-11-18 10:41:00,2.29358,2.29396,2.29311,2.29396,29000000.0
2008-11-18 10:42:00,2.29405,2.29424,2.29405,2.29422,38000000.0
2008-11-18 10:43:00,2.2941,2.2941,2.29313,2.29313,27000000.0
2008-11-18 10:44:00,2.29279,2.2945,2.29275,2.2945,26000000.0
2008-11-18 10:45:00,2.29586,2.29689,2.29367,2.29367,27000000.0
2008-11-18 10:46:00,2.29539,2.2958,2.29424,2.29481,35000000.0
2008-11-18 10:47:00,2.2942,2.29446,2.29355,2.29446,23000000.0
2008-11-18 10:48:00,2.29477,2.29477,2.29358,2.29358,44000000.0
2008-11-18 10:49:00,2.29388,2.29388,2.29362,2.29373,36000000.0
2008-11-18 10:50:00,2.29367,2.29367,2.29333,2.29337,47000000.0
2008-11-18 10:51:00,2.29355,2.2942,2.2929,2.2942,45000000.0
2008-11-18 10:52:00,2.29437,2.29437,2.29374,2.29374,33000000.0
2008-11-18 10:53:00,2.29364,2.29523,2.29357,2.29523,46000000.0
2008-11-18 10:54:00,2.29572,2.29572,2.29444,2.29444,35000000.0
2008-11-18 10:55:00,2.29337,2.2934,2.29288,2.29288,37000000.0
2008-11-18 10:56:00,2.29278,2.29333,2.29227,2.29292,33000000.0
2008-11-18 10:57:00,2.2935,2.29437,2.29339,2.29437,33000000.0
2008-11-18 10:58:00,2.29484,2.29484,2.29306,2.2935,26000000.0
2008-11-18 10:59:00,2.29321,2.29371,2.29321,2.29371,47000000.0
2008-11-18 11:00:00,2.29384,2.29471,2.29365,2.29461,39000000.0
2008-11-18 11:01:00,2.29467,2.29478,2.29467,2.29471,45000000.0
2008-11-18 11:02:00,2.29518,2.29518,2.29342,2.29342,17000000.0
2008-11-18 11:03:00,2.2932,2.2932,2.29246,2.29312,37000000.0
2008-11-18 11:04:00,2.29388,2.29527,2.29388,2.29509,40000000.0
2008-11-18 11:05:00,2.29423,2.29444,2.29399,2.29416,18000000.0
2008-11-18 11:06:00,2.2944,2.2948,2.2944,2.2948,19000000.0
2008-11-18 11:07:00,2.29489,2.29489,2.29459,2.29459,30000000.0
2008-11-18 11:08:00,2.2945,2.29507,2.2945,2.29507,30000000.0
2008-11-18 11:09:00,2.29396,2.29485,2.29396,2.29436,45000000.0
2008-11-18 11:10:00,2.29416,2.29445,2.29408,2.29411,35000000.0
2008-11-18 11:11:00,2.29381,2.29423,2.29352,2.29352,46000000.0
2008-11-18 11:12:00,2.29379,2.294,2.29346,2.29399,55000000.0
2008-11-18 11:13:00,2.2932,2.2932,2.29277,2.29304,59000000.0
2008-11-18 11:14:00,2.29292,2.29316,2.29267,2.29309,41000000.0
2008-11-18 11:15:00,2.29231,2.29339,2.2922,2.29339,34000000.0
2008-11-18 11:16:00,2.29401,2.29401,2.29298,2.29298,20000000.0
2008-11-18 11:17:00,2.29329,2.29372,2.29312,2.29372,57000000.0
2008-11-18 11:18:00,2.29348,2.29391,2.29313,2.29391,44000000.0
2008-11-18 11:19:00,2.29415,2.29442,2.29281,2.29281,63000000.0
2008-11-18 11:20:00,2.29258,2.29258,2.29174,2.29174,43000000.0
2008-11-18 11:21:00,2.29153,2.29339,2.29153,2.29339,34000000.0
2008-11-18 11:22:00,2.29381,2.29381,2.29365,2.29368,56000000.0
2008-11-18 11:23:00,2.29389,2.29444,2.29366,2.29417,43000000.0
2008-11-18 11:24:00,2.29421,2.29481,2.29421,2.29481,53000000.0
2008-11-18 11:25:00,2.29466,2.29486,2.29413,2.29437,29000000.0
2008-11-18 11:26:00,2.2941,2.29439,2.2941,2.29439,41000000.0
2008-11-18 11:27:00,2.29414,2.29414,2.29369,2.29376,34000000.0
2008-11-18 11:28:00,2.29406,2.29481,2.29406,2.29481,36000000.0
2008-11-18 11:29:00,2.29488,2.29528,2.29449,2.29528,43000000.0
2008-11-18 11:30:00,2.29525,2.29577,2.29525,2.29577,24000000.0
2008-11-18 11:31:00,2.29616,2.29677,2.29527,2.29527,34000000.0
2008-11-18 11:32:00,2.29535,2.29535,2.29337,2.29337,46000000.0
2008-11-18 11:33:00,2.29292,2.29308,2.29267,2.29267,41000000.0
2008-11-18 11:34:00,2.29379,2.29379,2.29291,2.29291,28000000.0
2008-11-18 11:35:00,2.29293,2.29392,2.29293,2.29392,44000000.0
2008-11-18 11:36:00,2.29396,2.29396,2.29327,2.29327,48000000.0
2008-11-18 11:37:00,2.29327,2.29355,2.29317,2.29355,50000000.0
2008-11-18 11:38:00,2.29356,2.29395,2.29337,2.29381,37000000.0
2008-11-18 11:39:00,2.29393,2.29419,2.29352,2.29419,52000000.0
2008-11-18 11:40:00,2.29486,2.29538,2.29486,2.29486,27000000.0
2008-11-18 11:41:00,2.29491,2.29491,2.29448,2.29476,49000000.0
2008-11-18 11:42:00,2.29483,2.29521,2.29432,2.29521,22000000.0
2008-11-18 11:43:00,2.2955,2.29655,2.2955,2.29652,45000000.0
2008-11-18 11:44:00,2.29645,2.29645,2.29508,2.29508,42000000.0
2008-11-18 11:45:00,2.29484,2.29484,2.29345,2.29345,41000000.0
2008-11-18 11:46:00,2.29338,2.29338,2.29255,2.29255,38000000.0
2008-11-18 11:47:00,2.29127,2.29152,2.2905,2.2905,22000000.0
2008-11-18 11:48:00,2.28941,2.29167,2.28941,2.29167,27000000.0
2008-11-18 11:49:00,2.29017,2.29056,2.28905,2.29056,41000000.0
2008-11-18 11:50:00,2.29032,2.29043,2.28987,2.29043,44000000.0
2008-11-18 11:51:00,2.29041,2.29119,2.29041,2.29119,37000000.0
2008-11-18 11:52:00,2.2926,2.29339,2.2926,2.29339,37000000.0
2008-11-18 11:53:00,2.29394,2.29442,2.29393,2.29442,33000000.0
2008-11-18 11:54:00,2.29475,2.29555,2.29475,2.29509,37000000.0
2008-11-18 11:55:00,2.29492,2.29492,2.29454,2.29459,38000000.0
2008-11-18 11:56:00,2.29471,2.29471,2.29443,2.29443,51000000.0
2008-11-18 11:57:00,2.29419,2.29419,2.29345,2.29383,29000000.0
2008-11-18 11:58:00,2.29452,2.29495,2.29452,2.29495,31000000.0
2008-11-18 11:59:00,2.29579,2.29596,2.29532,2.29532,51000000.0
2008-11-18 12:00:00,2.29481,2.29561,2.29481,2.29561,23000000.0
2008-11-18 12:01:00,2.29605,2.29633,2.29603,2.29633,24000000.0
2008-11-18 12:02:00,2.29648,2.29659,2.29645,2.29647,34000000.0
2008-11-18 12:03:00,2.29685,2.29685,2.29552,2.29552,36000000.0
2008-11-18 12:04:00,2.29554,2.29647,2.29554,2.29647,33000000.0
2008-11-18 12:05:00,2.29672,2.29699,2.29648,2.29651,26000000.0
2008-11-18 12:06:00,2.29597,2.29623,2.29597,2.29601,15000000.0
2008-11-18 12:07:00,2.29618,2.29639,2.29591,2.29591,23000000.0
2008-11-18 12:08:00,2.29424,2.29424,2.2923,2.2923,37000000.0
2008-11-18 12:09:00,2.29199,2.29337,2.29199,2.29241,11000000.0
2008-11-18 12:10:00,2.29278,2.29517,2.29278,2.29517,25000000.0
2008-11-18 12:11:00,2.29526,2.29526,2.29267,2.29267,33000000.0
2008-11-18 12:12:00,2.29273,2.293,2.29261,2.293,31000000.0
2008-11-18 12:13:00,2.29291,2.29495,2.29291,2.29495,24000000.0
2008-11-18 12:14:00,2.29453,2.29453,2.29242,2.29242,36000000.0
2008-11-18 12:15:00,2.29228,2.29263,2.29219,2.29263,29000000.0
2008-11-18 12:16:00,2.29311,2.29311,2.29288,2.29311,30000000.0
2008-11-18 12:17:00,2.29323,2.2935,2.29189,2.29189,41000000.0
2008-11-18 12:18:00,2.29225,2.29276,2.29215,2.29276,43000000.0
2008-11-18 12:19:00,2.29276,2.29312,2.29276,2.29294,37000000.0
2008-11-18 12:20:00,2.29274,2.29274,2.29118,2.29178,40000000.0
2008-11-18 12:21:00,2.2918,2.2918,2.29062,2.29062,61000000.0
2008-11-18 12:22:00,2.2907,2.29171,2.29049,2.29171,24000000.0
2008-11-18 12:23:00,2.29159,2.29196,2.2914,2.2914,23000000.0
2008-11-18 12:24:00,2.29117,2.2914,2.29081,2.29081,30000000.0
2008-11-18 12:25:00,2.29079,2.29087,2.29077,2.29085,22000000.0
2008-11-18 12:26:00,2.29085,2.29113,2.29085,2.29104,32000000.0
2008-11-18 12:27:00,2.29131,2.29155,2.29123,2.29155,25000000.0
2008-11-18 12:28:00,2.291,2.291,2.29014,2.29014,58000000.0
2008-11-18 12:29:00,2.29024,2.29155,2.28891,2.28891,71000000.0
2008-11-18 12:30:00,2.2887,2.29317,2.2887,2.29225,47000000.0
2008-11-18 12:31:00,2.29273,2.29273,2.29243,2.29251,55000000.0
2008-11-18 12:32:00,2.2929,2.29295,2.29288,2.29288,32000000.0
2008-11-18 12:33:00,2.29273,2.29273,2.29219,2.29219,40000000.0
2008-11-18 12:34:00,2.29203,2.2922,2.29203,2.2922,14000000.0
2008-11-18 12:35:00,2.29225,2.29238,2.29221,2.29236,20000000.0
2008-11-18 12:36:00,2.29279,2.29279,2.29226,2.29226,36000000.0
2008-11-18 12:37:00,2.29209,2.29209,2.29182,2.29185,22000000.0
2008-11-18 12:38:00,2.2922,2.29245,2.2922,2.2922,12000000.0
2008-11-18 12:39:00,2.2919,2.29204,2.2919,2.29196,20000000.0
2008-11-18 12:40:00,2.29176,2.29176,2.29144,2.29144,16000000.0
2008-11-18 12:41:00,2.29111,2.29111,2.2908,2.29104,10000000.0
2008-11-18 12:42:00,2.29121,2.29149,2.29121,2.29143,26000000.0
2008-11-18 12:43:00,2.29141,2.29147,2.29141,2.29147,9000000.0
2008-11-18 12:44:00,2.29147,2.29147,2.29074,2.291,21000000.0
2008-11-18 12:45:00,2.29096,2.29103,2.29037,2.29037,30000000.0
2008-11-18 12:46:00,2.29013,2.29018,2.29002,2.29002,41000000.0
2008-11-18 12:47:00,2.2898,2.29018,2.2898,2.29018,26000000.0
2008-11-18 12:48:00,2.29017,2.29035,2.29003,2.29004,27000000.0
2008-11-18 12:49:00,2.28992,2.29019,2.28964,2.29009,36000000.0
2008-11-18 12:50:00,2.2903,2.29034,2.29015,2.29027,34000000.0
2008-11-18 12:51:00,2.29046,2.29063,2.29038,2.29038,25000000.0
2008-11-18 12:52:00,2.29074,2.29092,2.29066,2.29092,26000000.0
2008-11-18 12:53:00,2.29114,2.29145,2.29114,2.29131,16000000.0
2008-11-18 12:54:00,2.29117,2.29169,2.29112,2.29112,28000000.0
2008-11-18 12:55:00,2.29113,2.29146,2.29108,2.29139,29000000.0
2008-11-18 12:56:00,2.29166,2.29186,2.29166,2.29186,30000000.0
2008-11-18 12:57:00,2.292,2.292,2.29114,2.29114,26000000.0
2008-11-18 12:58:00,2.291,2.29126,2.29069,2.29126,14000000.0
2008-11-18 12:59:00,2.29127,2.29161,2.29127,2.29161,32000000.0
2008-11-18 13:00:00,2.29175,2.2919,2.29157,2.29186,20000000.0
2008-11-18 13:01:00,2.29151,2.29163,2.29122,2.29127,31000000.0
2008-11-18 13:02:00,2.29131,2.29195,2.29121,2.29195,12000000.0
2008-11-18 13:03:00,2.29227,2.29252,2.29175,2.29175,21000000.0
2008-11-18 13:04:00,2.29216,2.29228,2.29216,2.29225,7000000.0
2008-11-18 13:05:00,2.29181,2.29181,2.29154,2.29174,17000000.0
2008-11-18 13:06:00,2.29172,2.292,2.29144,2.29144,22000000.0
2008-11-18 13:07:00,2.2914,2.29156,2.2912,2.29156,17000000.0
2008-11-18 13:08:00,2.29142,2.29145,2.28676,2.28676,37000000.0
2008-11-18 13:09:00,2.28646,2.28681,2.28646,2.28681,33000000.0
2008-11-18 13:10:00,2.28733,2.28736,2.2862,2.2862,32000000.0
2008-11-18 13:11:00,2.28595,2.28663,2.28531,2.28663,21000000.0
2008-11-18 13:12:00,2.28663,2.28663,2.28621,2.28621,7000000.0
2008-11-18 13:13:00,2.2863,2.28738,2.2863,2.28681,11000000.0
2008-11-18 13:14:00,2.28766,2.28859,2.28766,2.28859,33000000.0
2008-11-18 13:15:00,2.28804,2.28804,2.28735,2.28735,25000000.0
2008-11-18 13:16:00,2.2872,2.28736,2.2872,2.28734,20000000.0
2008-11-18 13:17:00,2.28724,2.2874,2.28724,2.28725,19000000.0
2008-11-18 13:18:00,2.28767,2.28767,2.28744,2.28759,41000000.0
2008-11-18 13:19:00,2.2873,2.2873,2.28531,2.28549,36000000.0
2008-11-18 13:20:00,2.28542,2.28713,2.28542,2.28676,36000000.0
2008-11-18 13:21:00,2.28753,2.28753,2.28677,2.287,54000000.0
2008-11-18 13:22:00,2.2871,2.28722,2.28709,2.28713,41000000.0
2008-11-18 13:23:00,2.28762,2.28818,2.28762,2.28818,11000000.0
2008-11-18 13:24:00,2.28831,2.28831,2.2881,2.28826,23000000.0
2008-11-18 13:25:00,2.28842,2.28857,2.28837,2.28857,25000000.0
2008-11-18 13:26:00,2.28869,2.28959,2.28869,2.28959,20000000.0
2008-11-18 13:27:00,2.29,2.29,2.28844,2.28864,32000000.0
2008-11-18 13:28:00,2.28853,2.28859,2.28847,2.2885,26000000.0
2008-11-18 13:29:00,2.28862,2.28881,2.28848,2.28881,25000000.0
2008-11-18 13:30:00,2.28875,2.28875,2.28788,2.28788,16000000.0
2008-11-18 13:31:00,2.28829,2.28838,2.28794,2.28838,21000000.0
2008-11-18 13:32:00,2.28837,2.28837,2.28814,2.28814,28000000.0
2008-11-18 13:33:00,2.2878,2.28798,2.28774,2.28798,18000000.0
2008-11-18 13:34:00,2.28819,2.28819,2.28797,2.28799,35000000.0
2008-11-18 13:35:00,2.28822,2.29029,2.28822,2.29029,10000000.0
2008-11-18 13:36:00,2.29079,2.29109,2.29075,2.29076,40000000.0
2008-11-18 13:37:00,2.29058,2.29073,2.29038,2.29038,22000000.0
2008-11-18 13:38:00,2.29049,2.29117,2.2902,2.29117,39000000.0
2008-11-18 13:39:00,2.29102,2.29172,2.29102,2.29171,32000000.0
2008-11-18 13:40:00,2.29161,2.29179,2.29147,2.29162,35000000.0
2008-11-18 13:41:00,2.29139,2.29146,2.29128,2.29146,27000000.0
2008-11-18 13:42:00,2.29143,2.29255,2.29143,2.29201,32000000.0
2008-11-18 13:43:00,2.29223,2.29227,2.29178,2.29178,26000000.0
2008-11-18 13:44:00,2.29192,2.29306,2.29192,2.29306,25000000.0
2008-11-18 13:45:00,2.29281,2.29384,2.29281,2.29357,21000000.0
2008-11-18 13:46:00,2.29384,2.2946,2.29384,2.2946,13000000.0
2008-11-18 13:47:00,2.29491,2.29722,2.29462,2.29692,22000000.0
2008-11-18 13:48:00,2.29697,2.29697,2.29556,2.29556,21000000.0
2008-11-18 13:49:00,2.29526,2.29542,2.29526,2.29531,24000000.0
2008-11-18 13:50:00,2.29572,2.29572,2.29393,2.29393,27000000.0
2008-11-18 13:51:00,2.29418,2.29459,2.29362,2.29383,27000000.0
2008-11-18 13:52:00,2.29407,2.29407,2.29305,2.29354,31000000.0
2008-11-18 13:53:00,2.29357,2.29386,2.29335,2.29335,31000000.0
2008-11-18 13:54:00,2.29317,2.29321,2.29257,2.29257,28000000.0
2008-11-18 13:55:00,2.29306,2.29339,2.29303,2.29339,33000000.0
2008-11-18 13:56:00,2.29356,2.29423,2.29356,2.29379,23000000.0
2008-11-18 13:57:00,2.29386,2.29416,2.29355,2.29416,19000000.0
2008-11-18 13:58:00,2.2939,2.2939,2.29348,2.29348,30000000.0
2008-11-18 13:59:00,2.29359,2.29427,2.29335,2.29409,39000000.0
2008-11-18 14:00:00,2.29381,2.29525,2.29381,2.29525,30000000.0
2008-11-18 14:01:00,2.29522,2.29542,2.29498,2.29523,16000000.0
2008-11-18 14:02:00,2.29558,2.29564,2.2955,2.29564,34000000.0
2008-11-18 14:03:00,2.29579,2.29596,2.29552,2.29561,24000000.0
2008-11-18 14:04:00,2.29543,2.29661,2.29543,2.29661,20000000.0
2008-11-18 14:05:00,2.29615,2.29646,2.29615,2.29638,31000000.0
2008-11-18 14:06:00,2.29627,2.29651,2.29591,2.29651,28000000.0
2008-11-18 14:07:00,2.297,2.29791,2.29619,2.29791,32000000.0
2008-11-18 14:08:00,2.29825,2.29825,2.29781,2.29781,22000000.0
2008-11-18 14:09:00,2.29764,2.29776,2.29755,2.29776,15000000.0
2008-11-18 14:10:00,2.29779,2.29781,2.29768,2.29772,24000000.0
2008-11-18 14:11:00,2.29644,2.29644,2.29535,2.29535,22000000.0
2008-11-18 14:12:00,2.29535,2.29575,2.29535,2.29535,17000000.0
2008-11-18 14:13:00,2.29504,2.29529,2.29462,2.29462,19000000.0
2008-11-18 14:14:00,2.29448,2.29475,2.29434,2.29448,22000000.0
2008-11-18 14:15:00,2.29487,2.29525,2.29487,2.29516,26000000.0
2008-11-18 14:16:00,2.29501,2.29501,2.29466,2.29471,10000000.0
2008-11-18 14:17:00,2.29493,2.29514,2.29493,2.29496,8000000.0
2008-11-18 14:18:00,2.29545,2.29557,2.29532,2.29532,13000000.0
2008-11-18 14:19:00,2.29505,2.29515,2.29488,2.29515,29000000.0
2008-11-18 14:20:00,2.29524,2.29535,2.2952,2.29535,15000000.0
2008-11-18 14:21:00,2.2954,2.29554,2.29529,2.29546,18000000.0
2008-11-18 14:22:00,2.29551,2.29551,2.29542,2.29542,10000000.0
2008-11-18 14:23:00,2.29545,2.29662,2.29545,2.29662,24000000.0
2008-11-18 14:24:00,2.29661,2.29675,2.29655,2.29668,17000000.0
2008-11-18 14:25:00,2.29619,2.29619,2.29502,2.29502,31000000.0
2008-11-18 14:26:00,2.29527,2.29527,2.29506,2.29506,14000000.0
2008-11-18 14:27:00,2.29508,2.29641,2.29508,2.29641,14000000.0
2008-11-18 14:28:00,2.2966,2.29698,2.2966,2.29698,9000000.0
2008-11-18 14:29:00,2.29714,2.29746,2.29697,2.29741,7000000.0
2008-11-18 14:30:00,2.29741,2.29827,2.29741,2.29827,17000000.0
2008-11-18 14:31:00,2.29829,2.29845,2.2978,2.29845,21000000.0
2008-11-18 14:32:00,2.29862,2.30007,2.29862,2.29998,8000000.0
2008-11-18 14:33:00,2.30025,2.30025,2.29968,2.29978,10000000.0
2008-11-18 14:34:00,2.3004,2.30058,2.30029,2.30052,11000000.0
2008-11-18 14:35:00,2.30085,2.30091,2.30085,2.3009,7000000.0
2008-11-18 14:36:00,2.30096,2.30096,2.30055,2.30075,8000000.0
2008-11-18 14:37:00,2.2997,2.2997,2.29907,2.29915,11000000.0
2008-11-18 14:38:00,2.2992,2.2992,2.29909,2.29915,7000000.0
2008-11-18 14:39:00,2.29932,2.2996,2.29925,2.2996,8000000.0
2008-11-18 14:40:00,2.29977,2.29977,2.29939,2.29953,8000000.0
2008-11-18 14:41:00,2.29985,2.30075,2.29985,2.30075,10000000.0
2008-11-18 14:42:00,2.30061,2.30061,2.29987,2.29987,9000000.0
2008-11-18 14:43:00,2.29983,2.2999,2.29968,2.2999,8000000.0
2008-11-18 14:44:00,2.30022,2.3005,2.30016,2.3005,8000000.0
2008-11-18 14:45:00,2.30001,2.30001,2.29962,2.29963,7000000.0
2008-11-18 14:46:00,2.2982,2.2982,2.29633,2.29676,9000000.0
2008-11-18 14:47:00,2.29722,2.29801,2.29722,2.29783,8000000.0
2008-11-18 14:48:00,2.29805,2.29805,2.29746,2.29767,8000000.0
2008-11-18 14:49:00,2.29784,2.29788,2.29771,2.29786,9000000.0
2008-11-18 14:50:00,2.29783,2.29824,2.29767,2.29824,7000000.0
2008-11-18 14:51:00,2.29858,2.29858,2.29799,2.29799,10000000.0
2008-11-18 14:52:00,2.29726,2.29726,2.29661,2.29661,7000000.0
2008-11-18 14:53:00,2.29618,2.29764,2.29618,2.29764,7000000.0
2008-11-18 14:54:00,2.29749,2.29753,2.29621,2.29621,8000000.0
2008-11-18 14:55:00,2.29677,2.29677,2.29561,2.29561,7000000.0
2008-11-18 14:56:00,2.29625,2.29625,2.29518,2.29543,8000000.0
2008-11-18 14:57:00,2.29481,2.29481,2.2943,2.29471,7000000.0
2008-11-18 14:58:00,2.29468,2.29486,2.29377,2.29486,8000000.0
2008-11-18 14:59:00,2.29469,2.29492,2.2946,2.29492,8000000.0
2008-11-18 15:00:00,2.29492,2.29601,2.29474,2.29584,7000000.0
2008-11-18 15:01:00,2.29509,2.2971,2.29509,2.2971,8000000.0
2008-11-18 15:02:00,2.29723,2.29723,2.29629,2.29637,7000000.0
2008-11-18 15:03:00,2.29653,2.29689,2.29653,2.29672,7000000.0
2008-11-18 15:04:00,2.29679,2.29724,2.29679,2.29682,8000000.0
2008-11-18 15:05:00,2.29641,2.2973,2.29641,2.2973,7000000.0
2008-11-18 15:06:00,2.29789,2.29789,2.29721,2.29721,8000000.0
2008-11-18 15:07:00,2.29712,2.29712,2.29671,2.29678,11000000.0
2008-11-18 15:08:00,2.29616,2.29622,2.29503,2.29529,8000000.0
2008-11-18 15:09:00,2.29553,2.29604,2.29553,2.29601,7000000.0
2008-11-18 15:10:00,2.29531,2.29531,2.29496,2.29526,7000000.0
2008-11-18 15:11:00,2.29566,2.29581,2.29554,2.29562,11000000.0
2008-11-18 15:12:00,2.29543,2.29543,2.29464,2.29512,10000000.0
2008-11-18 15:13:00,2.29514,2.29554,2.29479,2.29554,9000000.0
2008-11-18 15:14:00,2.29596,2.29632,2.29584,2.29632,10000000.0
2008-11-18 15:15:00,2.29601,2.29641,2.29579,2.29579,8000000.0
2008-11-18 15:16:00,2.2957,2.29693,2.2957,2.29657,9000000.0
2008-11-18 15:17:00,2.29674,2.29757,2.29674,2.29755,9000000.0
2008-11-18 15:18:00,2.29654,2.29658,2.29635,2.29657,8000000.0
2008-11-18 15:19:00,2.29675,2.29675,2.2958,2.29624,7000000.0
2008-11-18 15:20:00,2.29696,2.29764,2.29696,2.29764,9000000.0
2008-11-18 15:21:00,2.29766,2.29766,2.29709,2.29709,8000000.0
2008-11-18 15:22:00,2.29758,2.29792,2.29758,2.29764,9000000.0
2008-11-18 15:23:00,2.29789,2.29823,2.29786,2.29786,8000000.0
2008-11-18 15:24:00,2.29756,2.29763,2.29754,2.29763,8000000.0
2008-11-18 15:25:00,2.2974,2.29753,2.2966,2.2966,7000000.0
2008-11-18 15:26:00,2.29696,2.2971,2.29636,2.29679,7000000.0
2008-11-18 15:27:00,2.2971,2.29873,2.2971,2.29873,7000000.0
2008-11-18 15:28:00,2.29773,2.29773,2.29719,2.29767,11000000.0
2008-11-18 15:29:00,2.29788,2.29795,2.2977,2.29787,7000000.0
2008-11-18 15:30:00,2.29792,2.29893,2.29792,2.29827,9000000.0
2008-11-18 15:31:00,2.29788,2.29821,2.29757,2.29821,9000000.0
2008-11-18 15:32:00,2.29765,2.29765,2.29699,2.29717,10000000.0
2008-11-18 15:33:00,2.29783,2.29815,2.29783,2.29812,8000000.0
2008-11-18 15:34:00,2.29858,2.29864,2.2981,2.29845,9000000.0
2008-11-18 15:35:00,2.29842,2.29842,2.29646,2.29653,7000000.0
2008-11-18 15:36:00,2.29721,2.29728,2.29701,2.29704,7000000.0
2008-11-18 15:37:00,2.2973,2.29869,2.29704,2.29869,8000000.0
2008-11-18 15:38:00,2.29738,2.29924,2.29738,2.29838,7000000.0
2008-11-18 15:39:00,2.29854,2.29857,2.29806,2.29815,10000000.0
2008-11-18 15:40:00,2.29807,2.2986,2.29787,2.2986,9000000.0
2008-11-18 15:41:00,2.2991,2.29944,2.29818,2.29944,11000000.0
2008-11-18 15:42:00,2.29861,2.29861,2.29774,2.29774,8000000.0
2008-11-18 15:43:00,2.29768,2.29787,2.29676,2.29676,8000000.0
2008-11-18 15:44:00,2.29642,2.29704,2.29642,2.29657,8000000.0
2008-11-18 15:45:00,2.29585,2.29585,2.29514,2.29514,8000000.0
2008-11-18 15:46:00,2.295,2.29565,2.295,2.29549,10000000.0
2008-11-18 15:47:00,2.29524,2.29582,2.29524,2.29582,7000000.0
2008-11-18 15:48:00,2.29606,2.29606,2.29555,2.29592,7000000.0
2008-11-18 15:49:00,2.29628,2.29653,2.29622,2.29638,8000000.0
2008-11-18 15:50:00,2.29656,2.29748,2.29656,2.29748,8000000.0
2008-11-18 15:51:00,2.29793,2.29793,2.2975,2.2975,9000000.0
2008-11-18 15:52:00,2.29705,2.29712,2.29686,2.29712,7000000.0
2008-11-18 15:53:00,2.29705,2.29803,2.29705,2.29803,7000000.0
2008-11-18 15:54:00,2.29866,2.29872,2.29813,2.2982,11000000.0
2008-11-18 15:55:00,2.29843,2.30051,2.29843,2.30051,9000000.0
2008-11-18 15:56:00,2.30083,2.30085,2.30058,2.30059,7000000.0
2008-11-18 15:57:00,2.30052,2.30052,2.29916,2.29932,10000000.0
2008-11-18 15:58:00,2.29975,2.30046,2.29971,2.30046,10000000.0
2008-11-18 15:59:00,2.30019,2.30019,2.29941,2.29941,7000000.0
2008-11-18 16:00:00,2.29902,2.30025,2.29902,2.30025,7000000.0
2008-11-18 16:01:00,2.30022,2.30115,2.30019,2.30103,9000000.0
2008-11-18 16:02:00,2.30081,2.30112,2.3007,2.3007,8000000.0
2008-11-18 16:03:00,2.29965,2.30073,2.2994,2.30073,11000000.0
2008-11-18 16:04:00,2.30037,2.30046,2.29813,2.29813,8000000.0
2008-11-18 16:05:00,2.29914,2.29983,2.29914,2.29964,9000000.0
2008-11-18 16:06:00,2.29943,2.29992,2.29943,2.29958,10000000.0
2008-11-18 16:07:00,2.29995,2.29995,2.29959,2.29974,10000000.0
2008-11-18 16:08:00,2.30093,2.3015,2.30077,2.30077,8000000.0
2008-11-18 16:09:00,2.30038,2.30149,2.30038,2.30146,7000000.0
2008-11-18 16:10:00,2.30125,2.30149,2.30098,2.30104,7000000.0
2008-11-18 16:11:00,2.30031,2.30046,2.30011,2.30033,10000000.0
2008-11-18 16:12:00,2.30032,2.30113,2.30032,2.30111,9000000.0
2008-11-18 16:13:00,2.30055,2.3006,2.29982,2.29982,7000000.0
2008-11-18 16:14:00,2.29966,2.30049,2.29966,2.30014,11000000.0
2008-11-18 16:15:00,2.30029,2.3005,2.30027,2.30027,7000000.0
2008-11-18 16:16:00,2.30024,2.30065,2.30024,2.30047,7000000.0
2008-11-18 16:17:00,2.29947,2.29947,2.29639,2.29639,11000000.0
2008-11-18 16:18:00,2.29594,2.29647,2.29559,2.29559,11000000.0
2008-11-18 16:19:00,2.29542,2.29576,2.29323,2.29323,11000000.0
2008-11-18 16:20:00,2.29364,2.29432,2.29364,2.29411,9000000.0
2008-11-18 16:21:00,2.29424,2.29431,2.29414,2.29414,9000000.0
2008-11-18 16:22:00,2.29418,2.29498,2.29418,2.29442,8000000.0
2008-11-18 16:23:00,2.29391,2.29529,2.29391,2.29494,8000000.0
2008-11-18 16:24:00,2.29503,2.29513,2.29457,2.29491,10000000.0
2008-11-18 16:25:00,2.29526,2.29539,2.29526,2.29536,7000000.0
2008-11-18 16:26:00,2.29516,2.29516,2.29428,2.29435,7000000.0
2008-11-18 16:27:00,2.29417,2.29446,2.29417,2.29432,11000000.0
2008-11-18 16:28:00,2.29455,2.29545,2.29455,2.29545,11000000.0
2008-11-18 16:29:00,2.29561,2.29573,2.29555,2.29573,7000000.0
2008-11-18 16:30:00,2.29606,2.29642,2.29518,2.29518,8000000.0
2008-11-18 16:31:00,2.2945,2.29734,2.2945,2.29734,7000000.0
2008-11-18 16:32:00,2.29775,2.29775,2.29716,2.29743,8000000.0
2008-11-18 16:33:00,2.29734,2.29756,2.29717,2.29756,11000000.0
2008-11-18 16:34:00,2.29749,2.29774,2.29738,2.29748,8000000.0
2008-11-18 16:35:00,2.29779,2.29779,2.29719,2.29719,7000000.0
2008-11-18 16:36:00,2.29693,2.29739,2.29692,2.29708,8000000.0
2008-11-18 16:37:00,2.29672,2.29716,2.29672,2.29709,8000000.0
2008-11-18 16:38:00,2.29726,2.2973,2.297,2.29705,7000000.0
2008-11-18 16:39:00,2.29569,2.29689,2.29532,2.29689,8000000.0
2008-11-18 16:40:00,2.29635,2.29648,2.29599,2.29605,11000000.0
2008-11-18 16:41:00,2.29617,2.29617,2.29409,2.29409,10000000.0
2008-11-18 16:42:00,2.29411,2.29565,2.29411,2.29565,7000000.0
2008-11-18 16:43:00,2.29564,2.29628,2.29553,2.29628,7000000.0
2008-11-18 16:44:00,2.29632,2.29707,2.29632,2.29699,7000000.0
2008-11-18 16:45:00,2.2975,2.29919,2.2975,2.29919,11000000.0
2008-11-18 16:46:00,2.29854,2.29898,2.29845,2.2988,11000000.0
2008-11-18 16:47:00,2.29894,2.29962,2.29891,2.29962,7000000.0
2008-11-18 16:48:00,2.29992,2.29996,2.29848,2.29852,10000000.0
2008-11-18 16:49:00,2.29843,2.29894,2.29828,2.29894,8000000.0
2008-11-18 16:50:00,2.29705,2.29716,2.29664,2.29716,8000000.0
2008-11-18 16:51:00,2.29719,2.29719,2.2966,2.2966,9000000.0
2008-11-18 16:52:00,2.29661,2.29674,2.29646,2.29646,7000000.0
2008-11-18 16:53:00,2.29645,2.29645,2.29468,2.29468,8000000.0
2008-11-18 16:54:00,2.29547,2.29638,2.29547,2.29638,7000000.0
2008-11-18 16:55:00,2.29729,2.29861,2.29714,2.29714,11000000.0
2008-11-18 16:56:00,2.297,2.29761,2.297,2.29728,11000000.0
2008-11-18 16:57:00,2.29781,2.29843,2.29781,2.29843,7000000.0
2008-11-18 16:58:00,2.29842,2.29842,2.29812,2.29812,8000000.0
2008-11-18 16:59:00,2.29668,2.29826,2.29668,2.29826,7000000.0
2008-11-18 17:00:00,2.29813,2.29851,2.29662,2.29662,11000000.0
2008-11-18 17:01:00,2.29675,2.29675,2.29653,2.29673,7000000.0
2008-11-18 17:02:00,2.29568,2.29636,2.29544,2.29635,8000000.0
2008-11-18 17:03:00,2.29585,2.29732,2.2947,2.29732,7000000.0
2008-11-18 17:04:00,2.29788,2.29828,2.29765,2.29828,7000000.0
2008-11-18 17:05:00,2.29888,2.29924,2.29888,2.29894,10000000.0
2008-11-18 17:06:00,2.29915,2.29923,2.29881,2.29881,9000000.0
2008-11-18 17:07:00,2.29841,2.29958,2.29841,2.29958,8000000.0
2008-11-18 17:08:00,2.29904,2.29982,2.29841,2.29982,9000000.0
2008-11-18 17:09:00,2.30172,2.30172,2.30118,2.30132,8000000.0
2008-11-18 17:10:00,2.30105,2.3017,2.3009,2.3017,9000000.0
2008-11-18 17:11:00,2.3015,2.3015,2.29968,2.29968,8000000.0
2008-11-18 17:12:00,2.29951,2.29951,2.29884,2.29906,7000000.0
2008-11-18 17:13:00,2.29917,2.29917,2.29874,2.29887,8000000.0
2008-11-18 17:14:00,2.29856,2.29856,2.29758,2.29758,8000000.0
2008-11-18 17:15:00,2.29797,2.29877,2.29797,2.29877,7000000.0
2008-11-18 17:16:00,2.29862,2.29862,2.29665,2.29707,10000000.0
2008-11-18 17:17:00,2.29608,2.29675,2.2958,2.29675,7000000.0
2008-11-18 17:18:00,2.2969,2.2969,2.29404,2.29404,9000000.0
2008-11-18 17:19:00,2.29231,2.29242,2.29155,2.29242,7000000.0
2008-11-18 17:20:00,2.29158,2.29158,2.29032,2.29077,8000000.0
2008-11-18 17:21:00,2.29119,2.29155,2.29119,2.29155,10000000.0
2008-11-18 17:22:00,2.29149,2.29198,2.29149,2.29162,8000000.0
2008-11-18 17:23:00,2.29196,2.29196,2.29105,2.29105,8000000.0
2008-11-18 17:24:00,2.2921,2.29225,2.29141,2.29141,7000000.0
2008-11-18 17:25:00,2.29343,2.29412,2.29299,2.29299,7000000.0
2008-11-18 17:26:00,2.29217,2.2938,2.29217,2.2938,7000000.0
2008-11-18 17:27:00,2.29408,2.29466,2.29377,2.29377,9000000.0
2008-11-18 17:28:00,2.29406,2.29406,2.29358,2.29388,7000000.0
2008-11-18 17:29:00,2.29366,2.29366,2.29314,2.29335,8000000.0
2008-11-18 17:30:00,2.29237,2.29237,2.29163,2.2917,8000000.0
2008-11-18 17:31:00,2.29242,2.29268,2.2919,2.29256,9000000.0
2008-11-18 17:32:00,2.2934,2.29344,2.29313,2.29344,8000000.0
2008-11-18 17:33:00,2.2937,2.2937,2.29316,2.29338,11000000.0
2008-11-18 17:34:00,2.2928,2.29284,2.29243,2.29282,9000000.0
2008-11-18 17:35:00,2.29254,2.29254,2.29235,2.29235,7000000.0
2008-11-18 17:36:00,2.2917,2.2917,2.29097,2.29114,7000000.0
2008-11-18 17:37:00,2.29195,2.29195,2.29072,2.29072,7000000.0
2008-11-18 17:38:00,2.29089,2.29184,2.29086,2.29184,8000000.0
2008-11-18 17:39:00,2.29216,2.29222,2.29127,2.29127,7000000.0
2008-11-18 17:40:00,2.29012,2.29012,2.28945,2.29001,9000000.0
2008-11-18 17:41:00,2.28928,2.28928,2.2886,2.28889,8000000.0
2008-11-18 17:42:00,2.28978,2.2898,2.28952,2.2898,11000000.0
2008-11-18 17:43:00,2.29011,2.29161,2.29008,2.29161,7000000.0
2008-11-18 17:44:00,2.29128,2.29148,2.29012,2.29037,10000000.0
2008-11-18 17:45:00,2.29088,2.29103,2.2894,2.2894,7000000.0
2008-11-18 17:46:00,2.28907,2.28907,2.28839,2.28879,8000000.0
2008-11-18 17:47:00,2.28764,2.28836,2.28618,2.28836,8000000.0
2008-11-18 17:48:00,2.28878,2.28878,2.28805,2.28844,7000000.0
2008-11-18 17:49:00,2.28818,2.28835,2.28759,2.28759,7000000.0
2008-11-18 17:50:00,2.28657,2.28852,2.28635,2.28852,7000000.0
2008-11-18 17:51:00,2.28847,2.28856,2.287,2.287,7000000.0
2008-11-18 17:52:00,2.2863,2.28717,2.28529,2.28529,7000000.0
2008-11-18 17:53:00,2.28555,2.28671,2.28555,2.28665,7000000.0
2008-11-18 17:54:00,2.28534,2.28614,2.28486,2.28486,11000000.0
2008-11-18 17:55:00,2.28353,2.2856,2.28353,2.2856,7000000.0
2008-11-18 17:56:00,2.28612,2.28671,2.28565,2.28645,7000000.0
2008-11-18 17:57:00,2.28691,2.28694,2.28647,2.28694,10000000.0
2008-11-18 17:58:00,2.28776,2.2898,2.28776,2.2898,10000000.0
2008-11-18 17:59:00,2.28985,2.29088,2.28915,2.29088,10000000.0
2008-11-18 18:00:00,2.2913,2.29161,2.29023,2.29023,10000000.0
2008-11-18 18:01:00,2.29033,2.29098,2.29033,2.2908,8000000.0
2008-11-18 18:02:00,2.29039,2.29067,2.28952,2.28952,8000000.0
2008-11-18 18:03:00,2.2893,2.28938,2.28902,2.28903,10000000.0
2008-11-18 18:04:00,2.28928,2.28958,2.28837,2.28837,8000000.0
2008-11-18 18:05:00,2.28851,2.28895,2.28841,2.28841,10000000.0
2008-11-18 18:06:00,2.28777,2.28777,2.28634,2.28698,10000000.0
2008-11-18 18:07:00,2.28713,2.28713,2.28615,2.28615,8000000.0
2008-11-18 18:08:00,2.28643,2.28699,2.28605,2.28613,8000000.0
2008-11-18 18:09:00,2.28642,2.28653,2.28614,2.28637,8000000.0
2008-11-18 18:10:00,2.28598,2.28598,2.28578,2.28578,11000000.0
2008-11-18 18:11:00,2.28534,2.28534,2.28311,2.28311,7000000.0
2008-11-18 18:12:00,2.28337,2.28581,2.28337,2.28346,9000000.0
2008-11-18 18:13:00,2.28342,2.28342,2.28245,2.28294,11000000.0
2008-11-18 18:14:00,2.2833,2.28346,2.28316,2.28316,7000000.0
2008-11-18 18:15:00,2.28334,2.28349,2.28328,2.28335,8000000.0
2008-11-18 18:16:00,2.28345,2.28388,2.28345,2.28368,11000000.0
2008-11-18 18:17:00,2.28372,2.28374,2.28303,2.28329,10000000.0
2008-11-18 18:18:00,2.28379,2.28425,2.28369,2.28369,8000000.0
2008-11-18 18:19:00,2.28332,2.28347,2.28281,2.28283,9000000.0
2008-11-18 18:20:00,2.28266,2.28319,2.28266,2.28319,7000000.0
2008-11-18 18:21:00,2.2836,2.2836,2.28091,2.28261,11000000.0
2008-11-18 18:22:00,2.28179,2.28179,2.28105,2.28105,11000000.0
2008-11-18 18:23:00,2.28221,2.2824,2.28184,2.28236,8000000.0
2008-11-18 18:24:00,2.28274,2.28391,2.28274,2.28283,10000000.0
2008-11-18 18:25:00,2.28189,2.28324,2.28175,2.28324,7000000.0
2008-11-18 18:26:00,2.28444,2.28622,2.28444,2.28615,8000000.0
2008-11-18 18:27:00,2.28555,2.28575,2.28551,2.28569,7000000.0
2008-11-18 18:28:00,2.28536,2.28536,2.28492,2.28492,7000000.0
2008-11-18 18:29:00,2.28458,2.28458,2.28435,2.2844,7000000.0
2008-11-18 18:30:00,2.28464,2.28606,2.28428,2.28606,8000000.0
2008-11-18 18:31:00,2.28633,2.28686,2.28633,2.28683,9000000.0
2008-11-18 18:32:00,2.28693,2.28731,2.28692,2.28716,11000000.0
2008-11-18 18:33:00,2.28707,2.28707,2.28611,2.28611,11000000.0
2008-11-18 18:34:00,2.2865,2.2865,2.2853,2.2853,7000000.0
2008-11-18 18:35:00,2.28589,2.28595,2.28572,2.28581,8000000.0
2008-11-18 18:36:00,2.28501,2.28501,2.28446,2.28472,7000000.0
2008-11-18 18:37:00,2.28485,2.28556,2.28485,2.28556,8000000.0
2008-11-18 18:38:00,2.2857,2.28574,2.28424,2.28424,8000000.0
2008-11-18 18:39:00,2.28353,2.28393,2.28335,2.28393,7000000.0
2008-11-18 18:40:00,2.28299,2.28299,2.28282,2.28288,7000000.0
2008-11-18 18:41:00,2.28327,2.2841,2.28317,2.2841,8000000.0
2008-11-18 18:42:00,2.2847,2.288,2.2847,2.288,11000000.0
2008-11-18 18:43:00,2.28735,2.28735,2.28562,2.28562,8000000.0
2008-11-18 18:44:00,2.28517,2.28534,2.2837,2.2837,7000000.0
2008-11-18 18:45:00,2.28333,2.28505,2.28333,2.28505,11000000.0
2008-11-18 18:46:00,2.2847,2.28531,2.28419,2.28531,9000000.0
2008-11-18 18:47:00,2.2841,2.2841,2.28339,2.28339,8000000.0
2008-11-18 18:48:00,2.28409,2.28528,2.28406,2.28528,9000000.0
2008-11-18 18:49:00,2.28576,2.28592,2.28534,2.28534,7000000.0
2008-11-18 18:50:00,2.28566,2.28585,2.28551,2.28585,11000000.0
2008-11-18 18:51:00,2.28588,2.28601,2.28588,2.28598,5000000.0
2008-11-18 18:52:00,2.28567,2.28611,2.28548,2.28557,8000000.0
2008-11-18 18:53:00,2.2847,2.28631,2.2847,2.28612,11000000.0
2008-11-18 18:54:00,2.28463,2.28463,2.28421,2.28421,7000000.0
2008-11-18 18:55:00,2.2846,2.28481,2.28451,2.28481,7000000.0
2008-11-18 18:56:00,2.28447,2.28458,2.28421,2.28421,7000000.0
2008-11-18 18:57:00,2.28506,2.28679,2.28506,2.28625,10000000.0
2008-11-18 18:58:00,2.28604,2.28725,2.2859,2.28725,9000000.0
2008-11-18 18:59:00,2.28794,2.28794,2.28587,2.28587,8000000.0
2008-11-18 19:00:00,2.28674,2.28778,2.28674,2.28778,7000000.0
2008-11-18 19:01:00,2.28786,2.28786,2.28729,2.28738,7000000.0
2008-11-18 19:02:00,2.28745,2.28772,2.28745,2.28772,8000000.0
2008-11-18 19:03:00,2.28704,2.28704,2.28568,2.28605,7000000.0
2008-11-18 19:04:00,2.28676,2.28714,2.28676,2.28714,8000000.0
2008-11-18 19:05:00,2.28693,2.28693,2.2866,2.2866,8000000.0
2008-11-18 19:06:00,2.28647,2.28647,2.28576,2.28643,8000000.0
2008-11-18 19:07:00,2.28583,2.2862,2.28572,2.2862,9000000.0
2008-11-18 19:08:00,2.28604,2.28854,2.28599,2.28854,8000000.0
2008-11-18 19:09:00,2.28829,2.28913,2.28812,2.28913,7000000.0
2008-11-18 19:10:00,2.2883,2.28838,2.28724,2.28796,11000000.0
2008-11-18 19:11:00,2.28798,2.28875,2.28798,2.28843,10000000.0
2008-11-18 19:12:00,2.28887,2.28887,2.28873,2.28884,7000000.0
2008-11-18 19:13:00,2.28943,2.29025,2.28835,2.29025,8000000.0
2008-11-18 19:14:00,2.29027,2.29027,2.28929,2.28929,8000000.0
2008-11-18 19:15:00,2.28924,2.28979,2.28924,2.28959,10000000.0
2008-11-18 19:16:00,2.28988,2.28993,2.28973,2.28973,8000000.0
2008-11-18 19:17:00,2.28884,2.28884,2.28808,2.28808,10000000.0
2008-11-18 19:18:00,2.28784,2.28808,2.28735,2.28779,11000000.0
2008-11-18 19:19:00,2.28797,2.28797,2.28736,2.28736,8000000.0
2008-11-18 19:20:00,2.28704,2.28742,2.28649,2.28649,11000000.0
2008-11-18 19:21:00,2.28737,2.28869,2.28737,2.28869,10000000.0
2008-11-18 19:22:00,2.2883,2.2883,2.28704,2.28704,9000000.0
2008-11-18 19:23:00,2.28699,2.28821,2.28699,2.28821,8000000.0
2008-11-18 19:24:00,2.28818,2.28847,2.28782,2.28847,9000000.0
2008-11-18 19:25:00,2.29,2.29,2.28904,2.28904,9000000.0
2008-11-18 19:26:00,2.28967,2.29115,2.28967,2.29115,7000000.0
2008-11-18 19:27:00,2.29201,2.29227,2.29175,2.29175,8000000.0
2008-11-18 19:28:00,2.29003,2.29003,2.28691,2.28691,10000000.0
2008-11-18 19:29:00,2.28641,2.28748,2.28641,2.28748,7000000.0
2008-11-18 19:30:00,2.28837,2.28837,2.28686,2.28686,10000000.0
2008-11-18 19:31:00,2.28696,2.28721,2.28684,2.28684,7000000.0
2008-11-18 19:32:00,2.28675,2.28688,2.2861,2.2861,10000000.0
2008-11-18 19:33:00,2.28587,2.28654,2.28587,2.28634,7000000.0
2008-11-18 19:34:00,2.28583,2.28619,2.28569,2.28569,8000000.0
2008-11-18 19:35:00,2.28572,2.28761,2.28572,2.28761,7000000.0
2008-11-18 19:36:00,2.28713,2.28837,2.28713,2.28837,7000000.0
2008-11-18 19:37:00,2.28802,2.28819,2.28794,2.28819,8000000.0
2008-11-18 19:38:00,2.28793,2.28838,2.28793,2.28814,8000000.0
2008-11-18 19:39:00,2.28831,2.28879,2.28831,2.28874,8000000.0
2008-11-18 19:40:00,2.28881,2.28881,2.2883,2.28869,7000000.0
2008-11-18 19:41:00,2.28833,2.28833,2.28573,2.28608,9000000.0
2008-11-18 19:42:00,2.28614,2.28749,2.28614,2.28749,7000000.0
2008-11-18 19:43:00,2.28792,2.28794,2.28756,2.28756,11000000.0
2008-11-18 19:44:00,2.28759,2.28909,2.28749,2.28909,8000000.0
2008-11-18 19:45:00,2.29057,2.29086,2.29009,2.29049,9000000.0
2008-11-18 19:46:00,2.29059,2.29059,2.28771,2.28771,7000000.0
2008-11-18 19:47:00,2.28836,2.28898,2.28836,2.28898,9000000.0
2008-11-18 19:48:00,2.28933,2.28976,2.28884,2.28908,8000000.0
2008-11-18 19:49:00,2.28951,2.2924,2.28951,2.2924,7000000.0
2008-11-18 19:50:00,2.28992,2.28992,2.28912,2.28988,7000000.0
2008-11-18 19:51:00,2.2907,2.2907,2.28914,2.28947,7000000.0
2008-11-18 19:52:00,2.28943,2.28982,2.28925,2.28982,7000000.0
2008-11-18 19:53:00,2.28967,2.28992,2.28943,2.28992,7000000.0
2008-11-18 19:54:00,2.28978,2.29005,2.28978,2.29005,8000000.0
2008-11-18 19:55:00,2.29031,2.29083,2.29031,2.29045,8000000.0
2008-11-18 19:56:00,2.29034,2.29097,2.29034,2.29087,8000000.0
2008-11-18 19:57:00,2.29177,2.29193,2.29177,2.29191,7000000.0
2008-11-18 19:58:00,2.29165,2.29181,2.29156,2.29168,10000000.0
2008-11-18 19:59:00,2.29173,2.29215,2.29173,2.29215,8000000.0
2008-11-18 20:00:00,2.29102,2.29132,2.29098,2.29113,7000000.0
2008-11-18 20:01:00,2.2914,2.29276,2.2914,2.29276,7000000.0
2008-11-18 20:02:00,2.29311,2.29325,2.29286,2.29316,7000000.0
2008-11-18 20:03:00,2.29344,2.29356,2.29317,2.29339,9000000.0
2008-11-18 20:04:00,2.2934,2.29396,2.29294,2.29396,9000000.0
2008-11-18 20:05:00,2.29404,2.29404,2.29284,2.29284,9000000.0
2008-11-18 20:06:00,2.29239,2.29239,2.2913,2.2913,11000000.0
2008-11-18 20:07:00,2.29084,2.29104,2.29015,2.29015,10000000.0
2008-11-18 20:08:00,2.29012,2.29069,2.28999,2.29069,8000000.0
2008-11-18 20:09:00,2.291,2.29181,2.291,2.29181,7000000.0
2008-11-18 20:10:00,2.29208,2.2926,2.29208,2.2926,8000000.0
2008-11-18 20:11:00,2.29255,2.29264,2.29242,2.29246,8000000.0
2008-11-18 20:12:00,2.29226,2.29233,2.29183,2.29233,7000000.0
2008-11-18 20:13:00,2.29175,2.29176,2.29096,2.29108,10000000.0
2008-11-18 20:14:00,2.29307,2.29637,2.29307,2.29637,7000000.0
2008-11-18 20:15:00,2.2965,2.2965,2.29442,2.29442,7000000.0
2008-11-18 20:16:00,2.29237,2.29237,2.29126,2.29126,7000000.0
2008-11-18 20:17:00,2.29076,2.29176,2.29076,2.29176,11000000.0
2008-11-18 20:18:00,2.29228,2.29326,2.29228,2.29323,9000000.0
2008-11-18 20:19:00,2.2931,2.29353,2.2931,2.29333,8000000.0
2008-11-18 20:20:00,2.2924,2.29435,2.2923,2.29435,7000000.0
2008-11-18 20:21:00,2.29233,2.29233,2.29071,2.2916,11000000.0
2008-11-18 20:22:00,2.29122,2.29122,2.29011,2.29011,7000000.0
2008-11-18 20:23:00,2.29006,2.29023,2.29,2.2902,7000000.0
2008-11-18 20:24:00,2.28994,2.29023,2.2897,2.2897,8000000.0
2008-11-18 20:25:00,2.28935,2.28992,2.28935,2.28963,11000000.0
2008-11-18 20:26:00,2.28947,2.28962,2.28919,2.28922,8000000.0
2008-11-18 20:27:00,2.28888,2.28888,2.28776,2.28776,5000000.0
2008-11-18 20:28:00,2.28771,2.28854,2.28748,2.28748,7000000.0
2008-11-18 20:29:00,2.28726,2.28833,2.28726,2.28775,8000000.0
2008-11-18 20:30:00,2.28843,2.28843,2.28697,2.28697,8000000.0
2008-11-18 20:31:00,2.28711,2.28915,2.28711,2.28915,7000000.0
2008-11-18 20:32:00,2.28963,2.28963,2.28889,2.28907,7000000.0
2008-11-18 20:33:00,2.28948,2.29042,2.28947,2.29042,7000000.0
2008-11-18 20:34:00,2.29134,2.29392,2.29134,2.29392,8000000.0
2008-11-18 20:35:00,2.29128,2.29148,2.2912,2.29148,9000000.0
2008-11-18 20:36:00,2.29125,2.29126,2.29006,2.29006,7000000.0
2008-11-18 20:37:00,2.2893,2.2929,2.28899,2.2929,11000000.0
2008-11-18 20:38:00,2.29352,2.29381,2.29339,2.29367,10000000.0
2008-11-18 20:39:00,2.29335,2.29335,2.29061,2.29101,9000000.0
2008-11-18 20:40:00,2.29222,2.29237,2.29219,2.29219,8000000.0
2008-11-18 20:41:00,2.29249,2.29362,2.29249,2.29362,8000000.0
2008-11-18 20:42:00,2.29386,2.29392,2.29364,2.29364,11000000.0
2008-11-18 20:43:00,2.29284,2.29429,2.29251,2.29429,8000000.0
2008-11-18 20:44:00,2.29455,2.29455,2.29366,2.29366,10000000.0
2008-11-18 20:45:00,2.29327,2.29328,2.29284,2.29284,7000000.0
2008-11-18 20:46:00,2.29285,2.29285,2.29186,2.29186,8000000.0
2008-11-18 20:47:00,2.29088,2.29177,2.29006,2.29177,7000000.0
2008-11-18 20:48:00,2.29248,2.29299,2.29242,2.29262,10000000.0
2008-11-18 20:49:00,2.29148,2.29148,2.29046,2.29046,7000000.0
2008-11-18 20:50:00,2.29139,2.29302,2.29132,2.29302,8000000.0
2008-11-18 20:51:00,2.29359,2.29359,2.29211,2.29211,9000000.0
2008-11-18 20:52:00,2.29122,2.29239,2.29122,2.29239,11000000.0
2008-11-18 20:53:00,2.2931,2.2931,2.29216,2.29216,11000000.0
2008-11-18 20:54:00,2.29276,2.29377,2.29276,2.29362,11000000.0
2008-11-18 20:55:00,2.29382,2.29408,2.29349,2.29408,8000000.0
2008-11-18 20:56:00,2.29373,2.29527,2.29373,2.29527,7000000.0
2008-11-18 20:57:00,2.29533,2.29533,2.29397,2.29397,9000000.0
2008-11-18 20:58:00,2.2936,2.2936,2.29292,2.29292,7000000.0
2008-11-18 20:59:00,2.29314,2.29468,2.29314,2.29468,7000000.0
2008-11-18 21:00:00,2.29451,2.29451,2.2937,2.29372,7000000.0
2008-11-18 21:01:00,2.29327,2.29327,2.2921,2.29212,7000000.0
2008-11-18 21:02:00,2.29225,2.29235,2.2921,2.29225,7000000.0
2008-11-18 21:03:00,2.29216,2.29275,2.29198,2.29198,8000000.0
2008-11-18 21:04:00,2.29122,2.29128,2.29009,2.29009,7000000.0
2008-11-18 21:05:00,2.28995,2.28995,2.28928,2.2895,8000000.0
2008-11-18 21:06:00,2.28947,2.28976,2.28923,2.28976,8000000.0
2008-11-18 21:07:00,2.2899,2.29107,2.2899,2.29107,8000000.0
2008-11-18 21:08:00,2.29179,2.29185,2.2913,2.2913,10000000.0
2008-11-18 21:09:00,2.29109,2.2926,2.29109,2.29249,10000000.0
2008-11-18 21:10:00,2.29281,2.29305,2.29278,2.29301,8000000.0
2008-11-18 21:11:00,2.29261,2.29323,2.29257,2.29281,7000000.0
2008-11-18 21:12:00,2.29263,2.29365,2.29263,2.29325,8000000.0
2008-11-18 21:13:00,2.29314,2.29327,2.293,2.29327,10000000.0
2008-11-18 21:14:00,2.2932,2.29351,2.29302,2.29351,8000000.0
2008-11-18 21:15:00,2.29399,2.29399,2.29336,2.29356,8000000.0
2008-11-18 21:16:00,2.29351,2.29389,2.29351,2.29375,7000000.0
2008-11-18 21:17:00,2.29321,2.29333,2.29315,2.29326,8000000.0
2008-11-18 21:18:00,2.29482,2.29529,2.29482,2.29515,7000000.0
2008-11-18 21:19:00,2.29543,2.29644,2.29542,2.29644,9000000.0
2008-11-18 21:20:00,2.29595,2.29677,2.29578,2.29677,11000000.0
2008-11-18 21:21:00,2.29664,2.29671,2.29621,2.29629,10000000.0
2008-11-18 21:22:00,2.29542,2.29547,2.29441,2.29452,10000000.0
2008-11-18 21:23:00,2.29559,2.29595,2.29559,2.29593,7000000.0
2008-11-18 21:24:00,2.29617,2.29617,2.29528,2.29528,11000000.0
2008-11-18 21:25:00,2.29401,2.29401,2.29353,2.29353,7000000.0
2008-11-18 21:26:00,2.29329,2.2936,2.29329,2.2936,7000000.0
2008-11-18 21:27:00,2.29286,2.29337,2.29246,2.29337,7000000.0
2008-11-18 21:28:00,2.29312,2.29367,2.29287,2.29347,7000000.0
2008-11-18 21:29:00,2.2939,2.29506,2.2939,2.2948,8000000.0
2008-11-18 21:30:00,2.29301,2.29301,2.29222,2.29229,8000000.0
2008-11-18 21:31:00,2.2922,2.29245,2.29187,2.29245,8000000.0
2008-11-18 21:32:00,2.29283,2.29313,2.29254,2.29254,7000000.0
2008-11-18 21:33:00,2.29178,2.2922,2.29178,2.29195,11000000.0
2008-11-18 21:34:00,2.29164,2.29164,2.29108,2.29149,11000000.0
2008-11-18 21:35:00,2.29122,2.29162,2.29113,2.29162,11000000.0
2008-11-18 21:36:00,2.29144,2.29194,2.29144,2.29194,8000000.0
2008-11-18 21:37:00,2.29215,2.29411,2.29215,2.29411,8000000.0
2008-11-18 21:38:00,2.29401,2.29413,2.29392,2.29401,8000000.0
2008-11-18 21:39:00,2.29378,2.29378,2.29309,2.29333,9000000.0
2008-11-18 21:40:00,2.2935,2.29396,2.29328,2.29328,7000000.0
2008-11-18 21:41:00,2.29372,2.29459,2.29354,2.29459,9000000.0
2008-11-18 21:42:00,2.29538,2.29538,2.2947,2.2947,7000000.0
2008-11-18 21:43:00,2.29447,2.29489,2.29445,2.29489,11000000.0
2008-11-18 21:44:00,2.29421,2.29431,2.29408,2.2943,8000000.0
2008-11-18 21:45:00,2.29352,2.29352,2.29293,2.29322,10000000.0
2008-11-18 21:46:00,2.29248,2.29263,2.29187,2.29187,8000000.0
2008-11-18 21:47:00,2.29116,2.29442,2.29116,2.29442,8000000.0
2008-11-18 21:48:00,2.29766,2.29994,2.29766,2.29969,8000000.0
2008-11-18 21:49:00,2.29857,2.29857,2.29475,2.29553,8000000.0
2008-11-18 21:50:00,2.29683,2.29903,2.29683,2.299,8000000.0
2008-11-18 21:51:00,2.29914,2.29978,2.29908,2.29978,7000000.0
2008-11-18 21:52:00,2.29948,2.29948,2.29885,2.29925,7000000.0
2008-11-18 21:53:00,2.29956,2.2996,2.29947,2.2996,7000000.0
2008-11-18 21:54:00,2.29974,2.29979,2.29866,2.29866,7000000.0
2008-11-18 21:55:00,2.29638,2.29764,2.29612,2.29764,7000000.0
2008-11-18 21:56:00,2.29849,2.29871,2.29849,2.29866,8000000.0
2008-11-18 21:57:00,2.29911,2.29914,2.29896,2.29902,7000000.0
2008-11-18 21:58:00,2.29886,2.29896,2.29848,2.29848,7000000.0
2008-11-18 21:59:00,2.29851,2.29851,2.29772,2.29772,8000000.0
2008-11-18 22:00:00,2.29799,2.29948,2.29799,2.29948,10000000.0
2008-11-18 22:01:00,2.29956,2.29963,2.29891,2.29891,9000000.0
2008-11-18 22:02:00,2.29805,2.29816,2.29779,2.29779,8000000.0
2008-11-18 22:03:00,2.2971,2.29713,2.29671,2.29676,11000000.0
2008-11-18 22:04:00,2.29643,2.29643,2.29584,2.29584,5000000.0
2008-11-18 22:05:00,2.29572,2.2963,2.29572,2.2961,10000000.0
2008-11-18 22:06:00,2.29635,2.29653,2.29484,2.29484,7000000.0
2008-11-18 22:07:00,2.29424,2.29453,2.29424,2.29437,8000000.0
2008-11-18 22:08:00,2.2941,2.2941,2.29247,2.29308,8000000.0
2008-11-18 22:09:00,2.29358,2.29409,2.29342,2.29409,9000000.0
2008-11-18 22:10:00,2.29353,2.29378,2.29287,2.29287,8000000.0
2008-11-18 22:11:00,2.29286,2.29366,2.29285,2.29285,9000000.0
2008-11-18 22:12:00,2.2921,2.2921,2.29135,2.29135,8000000.0
2008-11-18 22:13:00,2.29113,2.29113,2.29028,2.29028,7000000.0
2008-11-18 22:14:00,2.29042,2.2908,2.29033,2.2908,11000000.0
2008-11-18 22:15:00,2.2909,2.2909,2.28899,2.29039,8000000.0
2008-11-18 22:16:00,2.28995,2.29195,2.28995,2.29192,9000000.0
2008-11-18 22:17:00,2.29209,2.29222,2.29206,2.29221,7000000.0
2008-11-18 22:18:00,2.29255,2.29292,2.29255,2.29278,8000000.0
2008-11-18 22:19:00,2.2929,2.29295,2.29264,2.29265,7000000.0
2008-11-18 22:20:00,2.29267,2.29284,2.29261,2.29284,7000000.0
2008-11-18 22:21:00,2.29309,2.29345,2.29184,2.29184,9000000.0
2008-11-18 22:22:00,2.29231,2.29369,2.29231,2.29369,7000000.0
2008-11-18 22:23:00,2.29167,2.29167,2.29066,2.29115,9000000.0
2008-11-18 22:24:00,2.29112,2.29214,2.29112,2.29214,7000000.0
2008-11-18 22:25:00,2.29194,2.2924,2.29126,2.2924,8000000.0
2008-11-18 22:26:00,2.2926,2.29297,2.29259,2.29275,9000000.0
2008-11-18 22:27:00,2.29297,2.29297,2.2919,2.29238,8000000.0
2008-11-18 22:28:00,2.29265,2.29301,2.29257,2.29301,8000000.0
2008-11-18 22:29:00,2.29303,2.29343,2.29189,2.29189,10000000.0
2008-11-18 22:30:00,2.29113,2.29177,2.29063,2.29177,7000000.0
2008-11-18 22:31:00,2.29135,2.29135,2.29023,2.29023,9000000.0
2008-11-18 22:32:00,2.28993,2.29201,2.28993,2.29201,8000000.0
2008-11-18 22:33:00,2.29256,2.29304,2.29256,2.29304,7000000.0
2008-11-18 22:34:00,2.29334,2.29397,2.29334,2.29397,7000000.0
2008-11-18 22:35:00,2.29418,2.29418,2.29375,2.29375,8000000.0
2008-11-18 22:36:00,2.29368,2.29526,2.29368,2.29526,10000000.0
2008-11-18 22:37:00,2.29528,2.29528,2.29459,2.29459,7000000.0
2008-11-18 22:38:00,2.29445,2.29521,2.29445,2.29458,8000000.0
2008-11-18 22:39:00,2.29417,2.2954,2.29417,2.2954,9000000.0
2008-11-18 22:40:00,2.29549,2.29583,2.29484,2.29545,7000000.0
2008-11-18 22:41:00,2.29389,2.29389,2.28982,2.28982,8000000.0
2008-11-18 22:42:00,2.28918,2.29071,2.2888,2.29071,7000000.0
2008-11-18 22:43:00,2.2913,2.2913,2.2882,2.2882,7000000.0
2008-11-18 22:44:00,2.28902,2.28961,2.28895,2.28895,7000000.0
2008-11-18 22:45:00,2.28891,2.29011,2.28891,2.29011,7000000.0
2008-11-18 22:46:00,2.29085,2.29105,2.29078,2.29102,8000000.0
2008-11-18 22:47:00,2.29112,2.29164,2.29112,2.29125,11000000.0
2008-11-18 22:48:00,2.29077,2.29102,2.29023,2.29045,8000000.0
2008-11-18 22:49:00,2.28965,2.2906,2.28965,2.2906,7000000.0
2008-11-18 22:50:00,2.28998,2.2902,2.28989,2.28999,7000000.0
2008-11-18 22:51:00,2.28959,2.28975,2.28905,2.28905,10000000.0
2008-11-18 22:52:00,2.28887,2.2889,2.28867,2.28882,8000000.0
2008-11-18 22:53:00,2.28763,2.28895,2.2875,2.28871,7000000.0
2008-11-18 22:54:00,2.28879,2.28879,2.28727,2.28802,8000000.0
2008-11-18 22:55:00,2.28886,2.28898,2.28876,2.28876,7000000.0
2008-11-18 22:56:00,2.28911,2.28924,2.28911,2.28924,7000000.0
2008-11-18 22:57:00,2.28924,2.28939,2.2885,2.2885,7000000.0
2008-11-18 22:58:00,2.288,2.288,2.28718,2.28743,9000000.0
2008-11-18 22:59:00,2.28782,2.28877,2.28782,2.28873,7000000.0
2008-11-18 23:00:00,2.28891,2.28907,2.28891,2.28895,8000000.0
2008-11-18 23:01:00,2.28827,2.28827,2.28409,2.28409,8000000.0
2008-11-18 23:02:00,2.28411,2.28553,2.28411,2.28422,8000000.0
2008-11-18 23:03:00,2.28403,2.28454,2.28403,2.28405,7000000.0
2008-11-18 23:04:00,2.28483,2.28628,2.28483,2.28578,8000000.0
2008-11-18 23:05:00,2.28526,2.28559,2.28526,2.28548,8000000.0
2008-11-18 23:06:00,2.28424,2.2846,2.28258,2.28258,9000000.0
2008-11-18 23:07:00,2.28191,2.28261,2.28143,2.28261,10000000.0
2008-11-18 23:08:00,2.28266,2.28266,2.28125,2.28125,7000000.0
2008-11-18 23:09:00,2.28079,2.28144,2.28062,2.28144,9000000.0
2008-11-18 23:10:00,2.28143,2.28143,2.2789,2.2789,11000000.0
2008-11-18 23:11:00,2.2791,2.27979,2.2791,2.27979,7000000.0
2008-11-18 23:12:00,2.27959,2.27967,2.27952,2.27963,7000000.0
2008-11-18 23:13:00,2.27961,2.27969,2.27932,2.2795,7000000.0
2008-11-18 23:14:00,2.27952,2.27963,2.27942,2.27956,11000000.0
2008-11-18 23:15:00,2.27951,2.28029,2.2795,2.28029,9000000.0
2008-11-18 23:16:00,2.28034,2.28045,2.28006,2.2804,11000000.0
2008-11-18 23:17:00,2.28032,2.28134,2.28032,2.28134,7000000.0
2008-11-18 23:18:00,2.28289,2.28302,2.28278,2.28302,8000000.0
2008-11-18 23:19:00,2.28241,2.28241,2.28142,2.28182,7000000.0
2008-11-18 23:20:00,2.28178,2.28189,2.28162,2.28189,9000000.0
2008-11-18 23:21:00,2.28207,2.28289,2.28207,2.28289,9000000.0
2008-11-18 23:22:00,2.28286,2.2831,2.28286,2.28306,5000000.0
2008-11-18 23:23:00,2.28289,2.28314,2.28289,2.28314,8000000.0
2008-11-18 23:24:00,2.28309,2.28313,2.28309,2.28313,7000000.0
2008-11-18 23:25:00,2.28314,2.28348,2.28314,2.28348,7000000.0
2008-11-18 23:26:00,2.28334,2.28352,2.28325,2.28325,8000000.0
2008-11-18 23:27:00,2.28338,2.28346,2.28334,2.28334,8000000.0
2008-11-18 23:28:00,2.28371,2.28419,2.28371,2.28406,10000000.0
2008-11-18 23:29:00,2.2842,2.28458,2.28373,2.28458,9000000.0
2008-11-18 23:30:00,2.28514,2.28514,2.28326,2.28329,8000000.0
2008-11-18 23:31:00,2.28329,2.28338,2.28308,2.28308,7000000.0
2008-11-18 23:32:00,2.2827,2.28271,2.28262,2.2827,8000000.0
2008-11-18 23:33:00,2.28286,2.283,2.28254,2.28254,7000000.0
2008-11-18 23:34:00,2.28223,2.28223,2.28042,2.28042,11000000.0
2008-11-18 23:35:00,2.27938,2.28076,2.27938,2.28067,9000000.0
2008-11-18 23:36:00,2.28107,2.2822,2.28107,2.2822,7000000.0
2008-11-18 23:37:00,2.28131,2.28146,2.28127,2.28146,9000000.0
2008-11-18 23:38:00,2.28227,2.28232,2.28206,2.28206,8000000.0
2008-11-18 23:39:00,2.28142,2.28142,2.28102,2.28116,10000000.0
2008-11-18 23:40:00,2.28132,2.28134,2.28123,2.28129,7000000.0
2008-11-18 23:41:00,2.28167,2.28241,2.28167,2.28241,11000000.0
2008-11-18 23:42:00,2.28216,2.28224,2.28204,2.28222,8000000.0
2008-11-18 23:43:00,2.28226,2.28256,2.28226,2.28241,7000000.0
2008-11-18 23:44:00,2.28233,2.28289,2.28233,2.28289,7000000.0
2008-11-18 23:45:00,2.28019,2.2803,2.28018,2.2802,7000000.0
2008-11-18 23:46:00,2.28001,2.28036,2.27986,2.27986,8000000.0
2008-11-18 23:47:00,2.27996,2.28061,2.27946,2.28061,8000000.0
2008-11-18 23:48:00,2.28219,2.28227,2.28027,2.28027,7000000.0
2008-11-18 23:49:00,2.28008,2.28019,2.27993,2.27994,10000000.0
2008-11-18 23:50:00,2.27997,2.28003,2.27983,2.27983,8000000.0
2008-11-18 23:51:00,2.2801,2.28074,2.2801,2.28074,7000000.0
2008-11-18 23:52:00,2.2807,2.2807,2.27952,2.27966,11000000.0
2008-11-18 23:53:00,2.27911,2.27985,2.27911,2.27985,8000000.0
2008-11-18 23:54:00,2.27872,2.28083,2.27872,2.28018,9000000.0
2008-11-18 23:55:00,2.28016,2.28133,2.28016,2.28133,10000000.0
2008-11-18 23:56:00,2.2815,2.28162,2.28142,2.28146,8000000.0
2008-11-18 23:57:00,2.28175,2.28371,2.28171,2.28371,8000000.0
2008-11-18 23:58:00,2.28581,2.28581,2.28247,2.28247,7000000.0
2008-11-18 23:59:00,2.28275,2.28275,2.28211,2.28211,9000000.0
2008-11-19 00:00:00,2.28138,2.28152,2.28116,2.28116,7000000.0
2008-11-19 00:01:00,2.28119,2.28146,2.28119,2.28135,8000000.0
2008-11-19 00:02:00,2.28152,2.28226,2.28136,2.28226,8000000.0
2008-11-19 00:03:00,2.28277,2.28277,2.28019,2.28019,10000000.0
2008-11-19 00:04:00,2.28031,2.28247,2.28031,2.28247,7000000.0
2008-11-19 00:05:00,2.28271,2.28271,2.28168,2.28168,11000000.0
2008-11-19 00:06:00,2.28191,2.28261,2.28191,2.28255,10000000.0
2008-11-19 00:07:00,2.28247,2.28251,2.28242,2.28249,8000000.0
2008-11-19 00:08:00,2.28275,2.28278,2.28267,2.28273,6000000.0
2008-11-19 00:09:00,2.28288,2.28443,2.28288,2.28443,7000000.0
2008-11-19 00:10:00,2.28476,2.28669,2.28468,2.28669,8000000.0
2008-11-19 00:11:00,2.28728,2.28751,2.28696,2.28751,11000000.0
2008-11-19 00:12:00,2.28797,2.28822,2.28727,2.28727,7000000.0
2008-11-19 00:13:00,2.28694,2.28694,2.28549,2.28606,8000000.0
2008-11-19 00:14:00,2.2845,2.2845,2.28291,2.283,8000000.0
2008-11-19 00:15:00,2.28316,2.28354,2.28316,2.28329,8000000.0
2008-11-19 00:16:00,2.2835,2.2835,2.28307,2.28307,7000000.0
2008-11-19 00:17:00,2.28314,2.28379,2.28314,2.28379,9000000.0
2008-11-19 00:18:00,2.2842,2.28432,2.28217,2.28217,10000000.0
2008-11-19 00:19:00,2.28182,2.28221,2.28182,2.28217,11000000.0
2008-11-19 00:20:00,2.28218,2.28248,2.28197,2.28197,8000000.0
2008-11-19 00:21:00,2.28149,2.28149,2.28127,2.28136,7000000.0
2008-11-19 00:22:00,2.28122,2.28122,2.28111,2.28117,9000000.0
2008-11-19 00:23:00,2.28117,2.28117,2.28084,2.28102,8000000.0
2008-11-19 00:24:00,2.28098,2.28122,2.28073,2.28112,10000000.0
2008-11-19 00:25:00,2.28044,2.28075,2.28044,2.28054,9000000.0
2008-11-19 00:26:00,2.2804,2.2812,2.2804,2.2812,7000000.0
2008-11-19 00:27:00,2.2811,2.2814,2.28096,2.28096,9000000.0
2008-11-19 00:28:00,2.28092,2.28095,2.28061,2.28061,9000000.0
2008-11-19 00:29:00,2.2806,2.28069,2.28055,2.28062,8000000.0
2008-11-19 00:30:00,2.28069,2.28093,2.28038,2.28086,11000000.0
2008-11-19 00:31:00,2.28116,2.28132,2.28108,2.28119,8000000.0
2008-11-19 00:32:00,2.28162,2.28273,2.28162,2.28268,8000000.0
2008-11-19 00:33:00,2.28338,2.28338,2.28281,2.28317,7000000.0
2008-11-19 00:34:00,2.28346,2.28376,2.28305,2.28305,8000000.0
2008-11-19 00:35:00,2.28249,2.28253,2.28242,2.28253,10000000.0
2008-11-19 00:36:00,2.28178,2.28178,2.28132,2.2814,7000000.0
2008-11-19 00:37:00,2.2814,2.28155,2.28125,2.28155,8000000.0
2008-11-19 00:38:00,2.28169,2.28195,2.28159,2.28189,7000000.0
2008-11-19 00:39:00,2.28187,2.28187,2.28143,2.28143,10000000.0
2008-11-19 00:40:00,2.28133,2.28147,2.28133,2.28143,7000000.0
2008-11-19 00:41:00,2.28153,2.28174,2.28146,2.28174,10000000.0
2008-11-19 00:42:00,2.28179,2.2818,2.28124,2.28171,11000000.0
2008-11-19 00:43:00,2.2881,2.2886,2.2875,2.2876,7000000.0
2008-11-19 00:44:00,2.28191,2.2825,2.28191,2.2825,7000000.0
2008-11-19 00:45:00,2.28248,2.28248,2.28206,2.28206,8000000.0
2008-11-19 00:46:00,2.28186,2.28199,2.28177,2.28177,11000000.0
2008-11-19 00:47:00,2.2818,2.28181,2.28173,2.28176,7000000.0
2008-11-19 00:48:00,2.28176,2.28179,2.28164,2.28179,10000000.0
2008-11-19 00:49:00,2.28188,2.28257,2.28188,2.28257,10000000.0
2008-11-19 00:50:00,2.28341,2.28394,2.28341,2.28384,8000000.0
2008-11-19 00:51:00,2.28376,2.28416,2.28376,2.28416,7000000.0
2008-11-19 00:52:00,2.28451,2.28579,2.28445,2.28579,8000000.0
2008-11-19 00:53:00,2.28606,2.28623,2.28605,2.28605,10000000.0
2008-11-19 00:54:00,2.2859,2.28602,2.28572,2.28578,8000000.0
2008-11-19 00:55:00,2.28563,2.28563,2.28497,2.28497,7000000.0
2008-11-19 00:56:00,2.28484,2.28491,2.28484,2.28486,7000000.0
2008-11-19 00:57:00,2.28531,2.2855,2.28526,2.28526,8000000.0
2008-11-19 00:58:00,2.28454,2.28533,2.28454,2.28533,8000000.0
2008-11-19 00:59:00,2.28576,2.28617,2.28559,2.28617,7000000.0
2008-11-19 01:00:00,2.28675,2.28755,2.28675,2.28755,9000000.0
2008-11-19 01:01:00,2.28717,2.28724,2.28699,2.28724,7000000.0
2008-11-19 01:02:00,2.28735,2.28744,2.2872,2.28741,8000000.0
2008-11-19 01:03:00,2.28745,2.28756,2.28737,2.28745,10000000.0
2008-11-19 01:04:00,2.28724,2.28757,2.28719,2.28757,8000000.0
2008-11-19 01:05:00,2.28752,2.28752,2.28708,2.28708,7000000.0
2008-11-19 01:06:00,2.28711,2.28711,2.287,2.28707,8000000.0
2008-11-19 01:07:00,2.28686,2.28686,2.2863,2.2863,7000000.0
2008-11-19 01:08:00,2.28634,2.28634,2.28593,2.28622,8000000.0
2008-11-19 01:09:00,2.28671,2.2871,2.28666,2.28666,7000000.0
2008-11-19 01:10:00,2.28677,2.28768,2.28677,2.28745,11000000.0
2008-11-19 01:11:00,2.28717,2.2876,2.28715,2.28747,11000000.0
2008-11-19 01:12:00,2.28762,2.28765,2.28743,2.28743,11000000.0
2008-11-19 01:13:00,2.2877,2.28776,2.28768,2.28773,7000000.0
2008-11-19 01:14:00,2.28751,2.28772,2.28729,2.28762,8000000.0
2008-11-19 01:15:00,2.28825,2.28825,2.28801,2.28804,7000000.0
2008-11-19 01:16:00,2.28835,2.28845,2.28826,2.28845,9000000.0
2008-11-19 01:17:00,2.28808,2.28808,2.2847,2.28476,8000000.0
2008-11-19 01:18:00,2.2853,2.28547,2.2853,2.28537,8000000.0
2008-11-19 01:19:00,2.28551,2.28567,2.28541,2.28541,7000000.0
2008-11-19 01:20:00,2.28553,2.28562,2.28538,2.28538,8000000.0
2008-11-19 01:21:00,2.28526,2.28551,2.28526,2.28542,7000000.0
2008-11-19 01:22:00,2.28548,2.28644,2.28548,2.28644,7000000.0
2008-11-19 01:23:00,2.28681,2.28686,2.28671,2.28679,7000000.0
2008-11-19 01:24:00,2.28676,2.28676,2.2866,2.28665,11000000.0
2008-11-19 01:25:00,2.28695,2.28695,2.28551,2.28605,7000000.0
2008-11-19 01:26:00,2.28671,2.2869,2.28651,2.28651,8000000.0
2008-11-19 01:27:00,2.28629,2.28668,2.28629,2.28668,7000000.0
2008-11-19 01:28:00,2.28721,2.28748,2.28719,2.28748,8000000.0
2008-11-19 01:29:00,2.28742,2.28769,2.28742,2.28764,10000000.0
2008-11-19 01:30:00,2.28746,2.28746,2.28715,2.28717,7000000.0
2008-11-19 01:31:00,2.2872,2.2872,2.28708,2.28714,7000000.0
2008-11-19 01:32:00,2.28701,2.28749,2.28701,2.28749,9000000.0
2008-11-19 01:33:00,2.2876,2.28764,2.28757,2.28757,7000000.0
2008-11-19 01:34:00,2.28756,2.28767,2.28747,2.28747,11000000.0
2008-11-19 01:35:00,2.28741,2.28754,2.28721,2.28725,8000000.0
2008-11-19 01:36:00,2.28719,2.2872,2.28698,2.28715,10000000.0
2008-11-19 01:37:00,2.28751,2.28751,2.28693,2.28693,8000000.0
2008-11-19 01:38:00,2.28694,2.28702,2.28687,2.287,7000000.0
2008-11-19 01:39:00,2.28681,2.28681,2.28577,2.2865,9000000.0
2008-11-19 01:40:00,2.28646,2.28646,2.28583,2.2859,11000000.0
2008-11-19 01:41:00,2.2856,2.28621,2.2856,2.28621,5000000.0
2008-11-19 01:42:00,2.28623,2.28659,2.28623,2.28659,9000000.0
2008-11-19 01:43:00,2.28694,2.28697,2.28613,2.28613,9000000.0
2008-11-19 01:44:00,2.28659,2.2872,2.28659,2.28687,8000000.0
2008-11-19 01:45:00,2.28698,2.28719,2.28698,2.28701,7000000.0
2008-11-19 01:46:00,2.28666,2.28735,2.28666,2.28735,7000000.0
2008-11-19 01:47:00,2.28765,2.28765,2.28715,2.28715,7000000.0
2008-11-19 01:48:00,2.28685,2.28685,2.28558,2.28558,8000000.0
2008-11-19 01:49:00,2.28575,2.28631,2.28554,2.286,8000000.0
2008-11-19 01:50:00,2.28617,2.28637,2.28597,2.28603,7000000.0
2008-11-19 01:51:00,2.28642,2.2867,2.28641,2.28647,10000000.0
2008-11-19 01:52:00,2.2967,2.2972,2.2955,2.2959,8000000.0
2008-11-19 01:53:00,2.28604,2.28604,2.28557,2.28566,8000000.0
2008-11-19 01:54:00,2.28592,2.28653,2.28591,2.28651,10000000.0
2008-11-19 01:55:00,2.28632,2.28656,2.28632,2.28652,9000000.0
2008-11-19 01:56:00,2.28668,2.28668,2.28457,2.28616,10000000.0
2008-11-19 01:57:00,2.28619,2.28689,2.28619,2.28689,9000000.0
2008-11-19 01:58:00,2.28697,2.28723,2.28697,2.28715,8000000.0
2008-11-19 01:59:00,2.28733,2.28733,2.28712,2.28732,11000000.0
2008-11-19 02:00:00,2.28723,2.28723,2.2869,2.28704,8000000.0
2008-11-19 02:01:00,2.28663,2.28667,2.28658,2.28667,10000000.0
2008-11-19 02:02:00,2.28711,2.28742,2.28711,2.28741,13000000.0
2008-11-19 02:03:00,2.28744,2.28766,2.28741,2.28766,17000000.0
2008-11-19 02:04:00,2.28754,2.28754,2.28689,2.28689,12000000.0
2008-11-19 02:05:00,2.28689,2.28711,2.28689,2.28706,9000000.0
2008-11-19 02:06:00,2.2869,2.28734,2.28629,2.28705,7000000.0
2008-11-19 02:07:00,2.28699,2.28754,2.28693,2.28754,13000000.0
2008-11-19 02:08:00,2.2878,2.28788,2.28771,2.28771,16000000.0
2008-11-19 02:09:00,2.28777,2.28786,2.28777,2.28786,10000000.0
2008-11-19 02:10:00,2.28795,2.28809,2.28764,2.28764,8000000.0
2008-11-19 02:11:00,2.28731,2.28742,2.28719,2.28732,7000000.0
2008-11-19 02:12:00,2.28732,2.28744,2.28731,2.2874,14000000.0
2008-11-19 02:13:00,2.28733,2.28794,2.28725,2.28794,7000000.0
2008-11-19 02:14:00,2.28824,2.28824,2.28783,2.28783,7000000.0
2008-11-19 02:15:00,2.28762,2.28765,2.28759,2.28765,7000000.0
2008-11-19 02:16:00,2.28778,2.28822,2.28775,2.28822,8000000.0
2008-11-19 02:17:00,2.28814,2.28814,2.28781,2.28781,7000000.0
2008-11-19 02:18:00,2.28749,2.28752,2.28728,2.28752,11000000.0
2008-11-19 02:19:00,2.28776,2.28813,2.28774,2.28813,7000000.0
2008-11-19 02:20:00,2.2882,2.2882,2.28777,2.28818,12000000.0
2008-11-19 02:21:00,2.28813,2.28824,2.28785,2.28824,12000000.0
2008-11-19 02:22:00,2.28875,2.28941,2.28875,2.28941,7000000.0
2008-11-19 02:23:00,2.28968,2.29027,2.28968,2.29027,9000000.0
2008-11-19 02:24:00,2.28978,2.28978,2.28933,2.28939,8000000.0
2008-11-19 02:25:00,2.28924,2.28926,2.28914,2.28914,16000000.0
2008-11-19 02:26:00,2.28935,2.29166,2.28935,2.29162,20000000.0
2008-11-19 02:27:00,2.2903,2.29066,2.28949,2.29058,18000000.0
2008-11-19 02:28:00,2.29054,2.29054,2.29024,2.29053,10000000.0
2008-11-19 02:29:00,2.2899,2.29004,2.28973,2.28977,10000000.0
2008-11-19 02:30:00,2.28979,2.28979,2.28957,2.28964,10000000.0
2008-11-19 02:31:00,2.28917,2.28931,2.28906,2.28928,9000000.0
2008-11-19 02:32:00,2.28992,2.29012,2.28984,2.29011,15000000.0
2008-11-19 02:33:00,2.29012,2.29061,2.29012,2.29039,14000000.0
2008-11-19 02:34:00,2.29029,2.29061,2.29008,2.29061,9000000.0
2008-11-19 02:35:00,2.29037,2.29108,2.29032,2.29106,7000000.0
2008-11-19 02:36:00,2.29178,2.29185,2.29172,2.29177,11000000.0
2008-11-19 02:37:00,2.29169,2.29182,2.29157,2.29174,7000000.0
2008-11-19 02:38:00,2.2925,2.29409,2.29234,2.29409,7000000.0
2008-11-19 02:39:00,2.29364,2.29364,2.29272,2.29272,13000000.0
2008-11-19 02:40:00,2.29308,2.29346,2.29308,2.29342,11000000.0
2008-11-19 02:41:00,2.29271,2.29271,2.29192,2.29247,8000000.0
2008-11-19 02:42:00,2.29239,2.29239,2.29214,2.29215,10000000.0
2008-11-19 02:43:00,2.29227,2.29359,2.29217,2.29359,8000000.0
2008-11-19 02:44:00,2.29347,2.29393,2.29346,2.29393,10000000.0
2008-11-19 02:45:00,2.29389,2.29496,2.29389,2.29496,10000000.0
2008-11-19 02:46:00,2.29499,2.29499,2.29392,2.29415,10000000.0
2008-11-19 02:47:00,2.29392,2.29423,2.2939,2.29423,8000000.0
2008-11-19 02:48:00,2.29425,2.29454,2.29425,2.29453,11000000.0
2008-11-19 02:49:00,2.29457,2.29462,2.29418,2.29462,10000000.0
2008-11-19 02:50:00,2.29464,2.29464,2.29444,2.29448,5000000.0
2008-11-19 02:51:00,2.29551,2.29597,2.29537,2.29597,5000000.0
2008-11-19 02:52:00,2.29591,2.29591,2.29543,2.29543,10000000.0
2008-11-19 02:53:00,2.29542,2.29738,2.29542,2.29738,8000000.0
2008-11-19 02:54:00,2.29674,2.30048,2.29674,2.30048,7000000.0
2008-11-19 02:55:00,2.30343,2.30343,2.30043,2.30043,8000000.0
2008-11-19 02:56:00,2.2991,2.2991,2.29859,2.29883,7000000.0
2008-11-19 02:57:00,2.29876,2.29903,2.29874,2.29884,8000000.0
2008-11-19 02:58:00,2.29881,2.29893,2.29853,2.29853,12000000.0
2008-11-19 02:59:00,2.29812,2.29812,2.29791,2.29792,19000000.0
2008-11-19 03:00:00,2.29795,2.29868,2.29795,2.29868,7000000.0
2008-11-19 03:01:00,2.2981,2.2981,2.29743,2.29743,10000000.0
2008-11-19 03:02:00,2.29744,2.29744,2.29714,2.29744,7000000.0
2008-11-19 03:03:00,2.29768,2.2979,2.29766,2.29774,11000000.0
2008-11-19 03:04:00,2.2965,2.2965,2.2956,2.29628,7000000.0
2008-11-19 03:05:00,2.29678,2.29718,2.29678,2.29718,10000000.0
2008-11-19 03:06:00,2.29719,2.29785,2.29719,2.29754,11000000.0
2008-11-19 03:07:00,2.29754,2.29772,2.29742,2.29742,7000000.0
2008-11-19 03:08:00,2.29752,2.29797,2.29752,2.29776,8000000.0
2008-11-19 03:09:00,2.2976,2.29798,2.29743,2.29798,10000000.0
2008-11-19 03:10:00,2.29803,2.29823,2.29796,2.2982,10000000.0
2008-11-19 03:11:00,2.29836,2.29888,2.29836,2.29888,8000000.0
2008-11-19 03:12:00,2.29913,2.2999,2.29899,2.2999,7000000.0
2008-11-19 03:13:00,2.30144,2.30225,2.30144,2.30225,10000000.0
2008-11-19 03:14:00,2.30241,2.30444,2.30241,2.30444,16000000.0
2008-11-19 03:15:00,2.30424,2.30424,2.30114,2.30122,11000000.0
2008-11-19 03:16:00,2.30123,2.30238,2.30097,2.30238,5000000.0
2008-11-19 03:17:00,2.30313,2.30313,2.30269,2.30276,8000000.0
2008-11-19 03:18:00,2.30244,2.30266,2.30141,2.30141,10000000.0
2008-11-19 03:19:00,2.30112,2.30112,2.3008,2.3009,7000000.0
2008-11-19 03:20:00,2.3011,2.3011,2.30082,2.30082,7000000.0
2008-11-19 03:21:00,2.30049,2.30056,2.30039,2.30045,7000000.0
2008-11-19 03:22:00,2.30089,2.30165,2.2994,2.2994,8000000.0
2008-11-19 03:23:00,2.30052,2.30076,2.30038,2.30038,9000000.0
2008-11-19 03:24:00,2.29951,2.29951,2.29678,2.29678,7000000.0
2008-11-19 03:25:00,2.29654,2.29722,2.29636,2.29658,23000000.0
2008-11-19 03:26:00,2.29649,2.29658,2.29644,2.29652,9000000.0
2008-11-19 03:27:00,2.29646,2.29659,2.29632,2.29659,7000000.0
2008-11-19 03:28:00,2.29669,2.29681,2.29665,2.29665,7000000.0
2008-11-19 03:29:00,2.2966,2.2966,2.29636,2.29636,8000000.0
2008-11-19 03:30:00,2.29634,2.29634,2.29592,2.29592,10000000.0
2008-11-19 03:31:00,2.29524,2.29524,2.29403,2.29403,8000000.0
2008-11-19 03:32:00,2.29389,2.29412,2.29389,2.29412,10000000.0
2008-11-19 03:33:00,2.29516,2.29575,2.29491,2.29491,7000000.0
2008-11-19 03:34:00,2.29444,2.2954,2.29421,2.2954,11000000.0
2008-11-19 03:35:00,2.29504,2.29513,2.29439,2.29439,8000000.0
2008-11-19 03:36:00,2.29491,2.2957,2.29489,2.29535,8000000.0
2008-11-19 03:37:00,2.29495,2.29495,2.29437,2.29437,8000000.0
2008-11-19 03:38:00,2.29434,2.29464,2.29434,2.29452,8000000.0
2008-11-19 03:39:00,2.29433,2.29449,2.2943,2.2943,10000000.0
2008-11-19 03:40:00,2.29466,2.29492,2.2942,2.2942,10000000.0
2008-11-19 03:41:00,2.29404,2.29474,2.29404,2.29474,8000000.0
2008-11-19 03:42:00,2.29323,2.29366,2.29313,2.29337,7000000.0
2008-11-19 03:43:00,2.29243,2.29255,2.29214,2.29214,9000000.0
2008-11-19 03:44:00,2.29118,2.2922,2.29113,2.2922,9000000.0
2008-11-19 03:45:00,2.29345,2.29409,2.29293,2.29293,7000000.0
2008-11-19 03:46:00,2.29236,2.29373,2.29236,2.29373,8000000.0
2008-11-19 03:47:00,2.29442,2.29489,2.29414,2.29455,9000000.0
2008-11-19 03:48:00,2.29411,2.29416,2.29383,2.29388,10000000.0
2008-11-19 03:49:00,2.2938,2.29505,2.2938,2.29479,23000000.0
2008-11-19 03:50:00,2.29487,2.29523,2.29487,2.29495,7000000.0
2008-11-19 03:51:00,2.29482,2.29485,2.29477,2.29478,8000000.0
2008-11-19 03:52:00,2.29494,2.29494,2.29468,2.29481,9000000.0
2008-11-19 03:53:00,2.29471,2.295,2.29471,2.295,8000000.0
2008-11-19 03:54:00,2.29534,2.29558,2.29518,2.29558,9000000.0
2008-11-19 03:55:00,2.29537,2.2957,2.29537,2.2957,10000000.0
2008-11-19 03:56:00,2.29542,2.29589,2.29507,2.29507,12000000.0
2008-11-19 03:57:00,2.2948,2.29485,2.29443,2.29451,9000000.0
2008-11-19 03:58:00,2.29438,2.29446,2.2943,2.2943,8000000.0
2008-11-19 03:59:00,2.29464,2.29555,2.29464,2.29555,7000000.0
2008-11-19 04:00:00,2.29563,2.29579,2.29548,2.29575,18000000.0
2008-11-19 04:01:00,2.29557,2.29608,2.29557,2.29608,8000000.0
2008-11-19 04:02:00,2.296,2.29605,2.29571,2.29605,25000000.0
2008-11-19 04:03:00,2.29603,2.29609,2.29585,2.29587,12000000.0
2008-11-19 04:04:00,2.29573,2.29573,2.29497,2.29497,9000000.0
2008-11-19 04:05:00,2.2946,2.29506,2.29454,2.29454,7000000.0
2008-11-19 04:06:00,2.29442,2.29453,2.29397,2.2944,11000000.0
2008-11-19 04:07:00,2.29438,2.29454,2.29438,2.29454,7000000.0
2008-11-19 04:08:00,2.29417,2.29424,2.29417,2.29424,10000000.0
2008-11-19 04:09:00,2.29461,2.29465,2.29444,2.2945,8000000.0
2008-11-19 04:10:00,2.29469,2.29482,2.29464,2.29464,9000000.0
2008-11-19 04:11:00,2.29456,2.29466,2.29452,2.29454,7000000.0
2008-11-19 04:12:00,2.29457,2.2947,2.29455,2.2946,11000000.0
2008-11-19 04:13:00,2.29451,2.29451,2.29434,2.29434,8000000.0
2008-11-19 04:14:00,2.29414,2.29419,2.29412,2.29419,7000000.0
2008-11-19 04:15:00,2.29421,2.29442,2.29421,2.29428,8000000.0
2008-11-19 04:16:00,2.29428,2.29433,2.29422,2.29422,8000000.0
2008-11-19 04:17:00,2.29427,2.29435,2.29422,2.29434,19000000.0
2008-11-19 04:18:00,2.29432,2.29432,2.2942,2.29422,8000000.0
2008-11-19 04:19:00,2.29385,2.29407,2.29376,2.29396,21000000.0
2008-11-19 04:20:00,2.29401,2.2944,2.29391,2.29402,11000000.0
2008-11-19 04:21:00,2.29401,2.29454,2.29359,2.29421,7000000.0
2008-11-19 04:22:00,2.29401,2.29401,2.29179,2.29179,8000000.0
2008-11-19 04:23:00,2.2919,2.29225,2.29185,2.29223,9000000.0
2008-11-19 04:24:00,2.29197,2.29197,2.29125,2.29143,12000000.0
2008-11-19 04:25:00,2.29137,2.29167,2.29137,2.29163,9000000.0
2008-11-19 04:26:00,2.29173,2.29193,2.29173,2.29193,8000000.0
2008-11-19 04:27:00,2.29194,2.29202,2.2916,2.2916,9000000.0
2008-11-19 04:28:00,2.29205,2.29264,2.29205,2.29264,14000000.0
2008-11-19 04:29:00,2.29266,2.29266,2.29186,2.29186,16000000.0
2008-11-19 04:30:00,2.29172,2.29185,2.29172,2.29185,25000000.0
2008-11-19 04:31:00,2.29209,2.29251,2.29209,2.29251,5000000.0
2008-11-19 04:32:00,2.29246,2.29246,2.29174,2.29174,8000000.0
2008-11-19 04:33:00,2.2916,2.29225,2.2916,2.29225,10000000.0
2008-11-19 04:34:00,2.29177,2.29178,2.2917,2.29174,10000000.0
2008-11-19 04:35:00,2.29177,2.29192,2.29177,2.29184,9000000.0
2008-11-19 04:36:00,2.29177,2.29177,2.29151,2.29151,7000000.0
2008-11-19 04:37:00,2.29193,2.29225,2.29192,2.29192,7000000.0
2008-11-19 04:38:00,2.29157,2.2927,2.29157,2.2927,10000000.0
2008-11-19 04:39:00,2.29175,2.29213,2.29167,2.29213,8000000.0
2008-11-19 04:40:00,2.29224,2.29313,2.29224,2.29313,11000000.0
2008-11-19 04:41:00,2.29364,2.29367,2.29314,2.29367,9000000.0
2008-11-19 04:42:00,2.29265,2.29356,2.29265,2.29323,11000000.0
2008-11-19 04:43:00,2.29327,2.29327,2.29319,2.29319,9000000.0
2008-11-19 04:44:00,2.29311,2.29314,2.29281,2.29281,8000000.0
2008-11-19 04:45:00,2.29283,2.29283,2.29259,2.29259,9000000.0
2008-11-19 04:46:00,2.29243,2.29287,2.29243,2.29258,7000000.0
2008-11-19 04:47:00,2.29217,2.29227,2.29204,2.29226,8000000.0
2008-11-19 04:48:00,2.29217,2.29233,2.29217,2.29233,7000000.0
2008-11-19 04:49:00,2.29225,2.29241,2.29225,2.29241,8000000.0
2008-11-19 04:50:00,2.29238,2.29242,2.29235,2.29235,7000000.0
2008-11-19 04:51:00,2.29227,2.29227,2.29154,2.29154,15000000.0
2008-11-19 04:52:00,2.29122,2.2913,2.29115,2.29115,9000000.0
2008-11-19 04:53:00,2.29087,2.29087,2.29066,2.29081,8000000.0
2008-11-19 04:54:00,2.29094,2.2911,2.29094,2.29108,11000000.0
2008-11-19 04:55:00,2.29101,2.29125,2.29101,2.29125,11000000.0
2008-11-19 04:56:00,2.29125,2.29125,2.29085,2.29085,12000000.0
2008-11-19 04:57:00,2.2908,2.2911,2.2908,2.2911,8000000.0
2008-11-19 04:58:00,2.29095,2.29119,2.29088,2.29101,9000000.0
2008-11-19 04:59:00,2.29074,2.29074,2.29036,2.29059,12000000.0
2008-11-19 05:00:00,2.29016,2.29061,2.29016,2.29061,9000000.0
2008-11-19 05:01:00,2.29145,2.29145,2.29129,2.29136,7000000.0
2008-11-19 05:02:00,2.29126,2.29128,2.29101,2.29101,7000000.0
2008-11-19 05:03:00,2.29133,2.29136,2.29113,2.29136,8000000.0
2008-11-19 05:04:00,2.29151,2.29315,2.29151,2.29315,9000000.0
2008-11-19 05:05:00,2.29155,2.29202,2.29142,2.29142,13000000.0
2008-11-19 05:06:00,2.29223,2.2923,2.29175,2.29178,8000000.0
2008-11-19 05:07:00,2.29236,2.29302,2.29236,2.29302,10000000.0
2008-11-19 05:08:00,2.29253,2.29253,2.29158,2.29158,10000000.0
2008-11-19 05:09:00,2.29123,2.29132,2.29123,2.29127,16000000.0
2008-11-19 05:10:00,2.29121,2.29136,2.29121,2.29136,12000000.0
2008-11-19 05:11:00,2.29059,2.29069,2.29047,2.29053,11000000.0
2008-11-19 05:12:00,2.29122,2.29122,2.2891,2.2891,16000000.0
2008-11-19 05:13:00,2.28905,2.28966,2.28905,2.28966,9000000.0
2008-11-19 05:14:00,2.28967,2.28967,2.28813,2.28813,12000000.0
2008-11-19 05:15:00,2.28794,2.28985,2.28794,2.28948,8000000.0
2008-11-19 05:16:00,2.28978,2.29023,2.28978,2.29023,11000000.0
2008-11-19 05:17:00,2.2905,2.29055,2.29031,2.29036,9000000.0
2008-11-19 05:18:00,2.29034,2.29034,2.29017,2.29031,16000000.0
2008-11-19 05:19:00,2.29021,2.29021,2.29006,2.29006,9000000.0
2008-11-19 05:20:00,2.29009,2.29017,2.29005,2.29013,11000000.0
2008-11-19 05:21:00,2.29013,2.29159,2.29013,2.29159,15000000.0
2008-11-19 05:22:00,2.29172,2.2921,2.29163,2.2921,28000000.0
2008-11-19 05:23:00,2.29223,2.29223,2.29215,2.29222,26000000.0
2008-11-19 05:24:00,2.29205,2.29205,2.29127,2.29127,27000000.0
2008-11-19 05:25:00,2.29118,2.29152,2.29104,2.29104,47000000.0
2008-11-19 05:26:00,2.29107,2.29111,2.29061,2.29061,38000000.0
2008-11-19 05:27:00,2.29083,2.29109,2.29064,2.29109,7000000.0
2008-11-19 05:28:00,2.29135,2.29135,2.29115,2.29128,22000000.0
2008-11-19 05:29:00,2.29182,2.29194,2.29181,2.29181,11000000.0
2008-11-19 05:30:00,2.29165,2.29165,2.29122,2.29122,7000000.0
2008-11-19 05:31:00,2.29132,2.29168,2.29118,2.29166,10000000.0
2008-11-19 05:32:00,2.29166,2.29166,2.29107,2.29107,10000000.0
2008-11-19 05:33:00,2.29093,2.29111,2.29059,2.29111,8000000.0
2008-11-19 05:34:00,2.29111,2.29111,2.29042,2.29042,8000000.0
2008-11-19 05:35:00,2.29013,2.291,2.29013,2.291,10000000.0
2008-11-19 05:36:00,2.29087,2.29171,2.29087,2.29171,15000000.0
2008-11-19 05:37:00,2.29211,2.29275,2.29211,2.29275,11000000.0
2008-11-19 05:38:00,2.2923,2.29244,2.29199,2.29244,11000000.0
2008-11-19 05:39:00,2.29266,2.29266,2.29164,2.29187,7000000.0
2008-11-19 05:40:00,2.29187,2.29195,2.2916,2.29163,9000000.0
2008-11-19 05:41:00,2.29147,2.29155,2.29146,2.29147,9000000.0
2008-11-19 05:42:00,2.29192,2.29234,2.29192,2.29234,16000000.0
2008-11-19 05:43:00,2.29281,2.29294,2.29225,2.29229,8000000.0
2008-11-19 05:44:00,2.29191,2.29191,2.29169,2.29169,9000000.0
2008-11-19 05:45:00,2.29173,2.29174,2.29163,2.29166,13000000.0
2008-11-19 05:46:00,2.29172,2.29192,2.29167,2.29167,10000000.0
2008-11-19 05:47:00,2.29156,2.29156,2.29145,2.29145,15000000.0
2008-11-19 05:48:00,2.29156,2.29166,2.29148,2.29163,11000000.0
2008-11-19 05:49:00,2.29154,2.29154,2.29015,2.29015,8000000.0
2008-11-19 05:50:00,2.28952,2.28989,2.28951,2.28989,13000000.0
2008-11-19 05:51:00,2.28967,2.29002,2.28967,2.28996,30000000.0
2008-11-19 05:52:00,2.29059,2.29132,2.29051,2.29132,15000000.0
2008-11-19 05:53:00,2.29183,2.29196,2.29161,2.29161,8000000.0
2008-11-19 05:54:00,2.29086,2.29086,2.29075,2.29078,16000000.0
2008-11-19 05:55:00,2.29069,2.29105,2.29069,2.29105,11000000.0
2008-11-19 05:56:00,2.29124,2.29181,2.29124,2.29181,33000000.0
2008-11-19 05:57:00,2.29154,2.29154,2.29036,2.29036,11000000.0
2008-11-19 05:58:00,2.29033,2.29054,2.29033,2.29042,19000000.0
2008-11-19 05:59:00,2.29064,2.29119,2.29064,2.29119,12000000.0
2008-11-19 06:00:00,2.29114,2.29147,2.29059,2.29059,25000000.0
2008-11-19 06:01:00,2.29028,2.29051,2.29019,2.29021,16000000.0
2008-11-19 06:02:00,2.28996,2.28996,2.28965,2.28985,13000000.0
2008-11-19 06:03:00,2.29072,2.29104,2.29009,2.29009,22000000.0
2008-11-19 06:04:00,2.29022,2.29124,2.29022,2.29124,11000000.0
2008-11-19 06:05:00,2.29123,2.29145,2.29123,2.29145,9000000.0
2008-11-19 06:06:00,2.29151,2.29272,2.29151,2.29272,8000000.0
2008-11-19 06:07:00,2.29275,2.29275,2.29262,2.29267,10000000.0
2008-11-19 06:08:00,2.29281,2.29297,2.29281,2.29295,8000000.0
2008-11-19 06:09:00,2.29288,2.29344,2.29288,2.29344,10000000.0
2008-11-19 06:10:00,2.29301,2.29301,2.29192,2.29192,8000000.0
2008-11-19 06:11:00,2.2917,2.29275,2.2917,2.29275,7000000.0
2008-11-19 06:12:00,2.29262,2.29274,2.29229,2.29229,10000000.0
2008-11-19 06:13:00,2.29191,2.29191,2.29145,2.29187,15000000.0
2008-11-19 06:14:00,2.29254,2.29271,2.29254,2.29267,10000000.0
2008-11-19 06:15:00,2.29228,2.29299,2.29189,2.29299,18000000.0
2008-11-19 06:16:00,2.294,2.29417,2.294,2.29417,11000000.0
2008-11-19 06:17:00,2.29402,2.29417,2.29398,2.29398,7000000.0
2008-11-19 06:18:00,2.29408,2.29421,2.29406,2.29421,13000000.0
2008-11-19 06:19:00,2.29409,2.29427,2.29409,2.2942,12000000.0
2008-11-19 06:20:00,2.29419,2.29419,2.29374,2.29374,18000000.0
2008-11-19 06:21:00,2.29365,2.29398,2.29365,2.29382,26000000.0
2008-11-19 06:22:00,2.29381,2.29406,2.29381,2.29406,10000000.0
2008-11-19 06:23:00,2.29395,2.29404,2.29394,2.29403,11000000.0
2008-11-19 06:24:00,2.29398,2.29398,2.29387,2.29394,11000000.0
2008-11-19 06:25:00,2.29444,2.29522,2.29409,2.29522,10000000.0
2008-11-19 06:26:00,2.29526,2.29546,2.29483,2.29483,7000000.0
2008-11-19 06:27:00,2.29449,2.29483,2.29437,2.29483,8000000.0
2008-11-19 06:28:00,2.29534,2.29559,2.29534,2.29558,7000000.0
2008-11-19 06:29:00,2.29571,2.29577,2.29551,2.29577,9000000.0
2008-11-19 06:30:00,2.29541,2.29585,2.29541,2.29585,11000000.0
2008-11-19 06:31:00,2.29636,2.29658,2.29631,2.29658,20000000.0
2008-11-19 06:32:00,2.29652,2.29652,2.29588,2.29588,31000000.0
2008-11-19 06:33:00,2.29577,2.29611,2.29577,2.29611,17000000.0
2008-11-19 06:34:00,2.29581,2.29673,2.29581,2.29673,9000000.0
2008-11-19 06:35:00,2.29873,2.29873,2.29769,2.29769,8000000.0
2008-11-19 06:36:00,2.29755,2.29755,2.29581,2.297,10000000.0
2008-11-19 06:37:00,2.29745,2.29769,2.29744,2.29744,7000000.0
2008-11-19 06:38:00,2.29692,2.2971,2.29669,2.2971,8000000.0
2008-11-19 06:39:00,2.29702,2.29702,2.2948,2.2948,12000000.0
2008-11-19 06:40:00,2.29424,2.29424,2.29401,2.29401,7000000.0
2008-11-19 06:41:00,2.29265,2.29289,2.29265,2.29265,7000000.0
2008-11-19 06:42:00,2.29312,2.29312,2.29294,2.29309,7000000.0
2008-11-19 06:43:00,2.29259,2.29268,2.29253,2.29268,9000000.0
2008-11-19 06:44:00,2.2929,2.29305,2.29285,2.29302,11000000.0
2008-11-19 06:45:00,2.29327,2.29336,2.29327,2.29335,8000000.0
2008-11-19 06:46:00,2.29342,2.29342,2.29308,2.29308,8000000.0
2008-11-19 06:47:00,2.29301,2.29303,2.29108,2.29295,8000000.0
2008-11-19 06:48:00,2.29304,2.29363,2.29304,2.29363,8000000.0
2008-11-19 06:49:00,2.29371,2.29372,2.29349,2.29349,9000000.0
2008-11-19 06:50:00,2.2932,2.2934,2.29312,2.2934,9000000.0
2008-11-19 06:51:00,2.29401,2.29418,2.29276,2.29378,11000000.0
2008-11-19 06:52:00,2.29334,2.29334,2.29303,2.29303,7000000.0
2008-11-19 06:53:00,2.29276,2.29276,2.29262,2.29262,8000000.0
2008-11-19 06:54:00,2.29266,2.29356,2.29266,2.29349,11000000.0
2008-11-19 06:55:00,2.29352,2.29388,2.29352,2.29385,8000000.0
2008-11-19 06:56:00,2.294,2.29412,2.29396,2.29408,13000000.0
2008-11-19 06:57:00,2.29397,2.29397,2.29362,2.29363,18000000.0
2008-11-19 06:58:00,2.29361,2.29374,2.2936,2.2937,16000000.0
2008-11-19 06:59:00,2.29391,2.29405,2.29391,2.29405,11000000.0
2008-11-19 07:00:00,2.29406,2.29442,2.29406,2.29435,8000000.0
2008-11-19 07:01:00,2.2946,2.29656,2.2946,2.29599,14000000.0
2008-11-19 07:02:00,2.29649,2.29692,2.29649,2.2969,18000000.0
2008-11-19 07:03:00,2.29699,2.29699,2.29641,2.29641,8000000.0
2008-11-19 07:04:00,2.29617,2.29684,2.29617,2.29684,8000000.0
2008-11-19 07:05:00,2.29654,2.29654,2.29611,2.29611,10000000.0
2008-11-19 07:06:00,2.29635,2.29656,2.29629,2.29656,8000000.0
2008-11-19 07:07:00,2.29662,2.29674,2.29639,2.29639,15000000.0
2008-11-19 07:08:00,2.29635,2.2965,2.29621,2.29649,18000000.0
2008-11-19 07:09:00,2.29676,2.29943,2.29676,2.29943,8000000.0
2008-11-19 07:10:00,2.29947,2.29947,2.29893,2.29895,18000000.0
2008-11-19 07:11:00,2.2989,2.29896,2.29888,2.29892,11000000.0
2008-11-19 07:12:00,2.29883,2.29883,2.29846,2.29846,11000000.0
2008-11-19 07:13:00,2.2985,2.2989,2.2985,2.29862,9000000.0
2008-11-19 07:14:00,2.29808,2.29808,2.29756,2.29756,12000000.0
2008-11-19 07:15:00,2.29739,2.29739,2.29713,2.29713,7000000.0
2008-11-19 07:16:00,2.29719,2.29787,2.29719,2.29787,12000000.0
2008-11-19 07:17:00,2.29782,2.29796,2.29767,2.29767,15000000.0
2008-11-19 07:18:00,2.29762,2.29779,2.29756,2.29779,8000000.0
2008-11-19 07:19:00,2.29789,2.29794,2.29786,2.29789,7000000.0
2008-11-19 07:20:00,2.29742,2.29742,2.2969,2.2969,9000000.0
2008-11-19 07:21:00,2.2967,2.2967,2.2957,2.29593,10000000.0
2008-11-19 07:22:00,2.29576,2.2958,2.29562,2.2958,7000000.0
2008-11-19 07:23:00,2.29646,2.29663,2.29625,2.29625,11000000.0
2008-11-19 07:24:00,2.2961,2.29614,2.29598,2.29606,23000000.0
2008-11-19 07:25:00,2.29606,2.2961,2.29598,2.29602,28000000.0
2008-11-19 07:26:00,2.29591,2.29591,2.29556,2.29578,14000000.0
2008-11-19 07:27:00,2.29629,2.29676,2.29629,2.29676,20000000.0
2008-11-19 07:28:00,2.29702,2.29856,2.29702,2.29856,17000000.0
2008-11-19 07:29:00,2.29895,2.29903,2.29865,2.29893,27000000.0
2008-11-19 07:30:00,2.29893,2.2992,2.29889,2.29889,20000000.0
2008-11-19 07:31:00,2.29889,2.29892,2.29752,2.29752,7000000.0
2008-11-19 07:32:00,2.29787,2.29794,2.29768,2.29768,11000000.0
2008-11-19 07:33:00,2.29679,2.29725,2.29679,2.29725,22000000.0
2008-11-19 07:34:00,2.29753,2.29816,2.29753,2.29816,16000000.0
2008-11-19 07:35:00,2.29799,2.29799,2.29757,2.29757,15000000.0
2008-11-19 07:36:00,2.29769,2.29769,2.29757,2.29757,8000000.0
2008-11-19 07:37:00,2.29757,2.29789,2.29757,2.29772,12000000.0
2008-11-19 07:38:00,2.29718,2.29718,2.29628,2.29658,7000000.0
2008-11-19 07:39:00,2.29708,2.29742,2.29708,2.29737,14000000.0
2008-11-19 07:40:00,2.29782,2.29782,2.29725,2.29738,9000000.0
2008-11-19 07:41:00,2.29723,2.29723,2.29629,2.29629,24000000.0
2008-11-19 07:42:00,2.2959,2.2959,2.29426,2.29426,17000000.0
2008-11-19 07:43:00,2.29416,2.29476,2.29411,2.29476,22000000.0
2008-11-19 07:44:00,2.29512,2.29569,2.29512,2.29569,10000000.0
2008-11-19 07:45:00,2.29667,2.29667,2.29483,2.29593,15000000.0
2008-11-19 07:46:00,2.2959,2.29606,2.29541,2.29557,17000000.0
2008-11-19 07:47:00,2.29546,2.29573,2.29546,2.29573,15000000.0
2008-11-19 07:48:00,2.29597,2.29601,2.29567,2.29583,10000000.0
2008-11-19 07:49:00,2.29557,2.29563,2.29534,2.29534,20000000.0
2008-11-19 07:50:00,2.29526,2.2953,2.29492,2.2953,17000000.0
2008-11-19 07:51:00,2.29567,2.2959,2.29552,2.29552,15000000.0
2008-11-19 07:52:00,2.29557,2.29597,2.29557,2.29575,29000000.0
2008-11-19 07:53:00,2.29546,2.29546,2.29529,2.29545,13000000.0
2008-11-19 07:54:00,2.29549,2.2955,2.29499,2.29499,23000000.0
2008-11-19 07:55:00,2.29493,2.29518,2.2947,2.2948,27000000.0
2008-11-19 07:56:00,2.29487,2.29506,2.2947,2.29506,18000000.0
2008-11-19 07:57:00,2.29597,2.29629,2.29597,2.29628,20000000.0
2008-11-19 07:58:00,2.29626,2.29626,2.29559,2.29559,13000000.0
2008-11-19 07:59:00,2.29653,2.29942,2.29653,2.29823,23000000.0
2008-11-19 08:00:00,2.29837,2.29844,2.29833,2.29838,31000000.0
2008-11-19 08:01:00,2.29841,2.29867,2.29841,2.29845,13000000.0
2008-11-19 08:02:00,2.29829,2.29886,2.29829,2.29886,12000000.0
2008-11-19 08:03:00,2.29899,2.29905,2.29875,2.29905,20000000.0
2008-11-19 08:04:00,2.29901,2.29901,2.29854,2.2986,30000000.0
2008-11-19 08:05:00,2.29871,2.2988,2.29861,2.2988,9000000.0
2008-11-19 08:06:00,2.29886,2.29886,2.29772,2.29772,21000000.0
2008-11-19 08:07:00,2.29673,2.29673,2.2962,2.2962,15000000.0
2008-11-19 08:08:00,2.29631,2.29797,2.29631,2.29797,25000000.0
2008-11-19 08:09:00,2.2983,2.2983,2.29807,2.2981,23000000.0
2008-11-19 08:10:00,2.29791,2.29791,2.29658,2.29658,27000000.0
2008-11-19 08:11:00,2.29705,2.29705,2.29676,2.29676,18000000.0
2008-11-19 08:12:00,2.29592,2.29592,2.29532,2.29571,22000000.0
2008-11-19 08:13:00,2.29614,2.29677,2.29614,2.29661,18000000.0
2008-11-19 08:14:00,2.29644,2.29686,2.29644,2.29684,33000000.0
2008-11-19 08:15:00,2.2967,2.29676,2.29649,2.29651,21000000.0
2008-11-19 08:16:00,2.29646,2.29673,2.29646,2.29673,21000000.0
2008-11-19 08:17:00,2.29692,2.29726,2.29692,2.29711,19000000.0
2008-11-19 08:18:00,2.29698,2.29698,2.29664,2.29664,17000000.0
2008-11-19 08:19:00,2.29675,2.29676,2.29652,2.29657,16000000.0
2008-11-19 08:20:00,2.29671,2.29686,2.29667,2.29677,13000000.0
2008-11-19 08:21:00,2.29669,2.29673,2.29656,2.29664,18000000.0
2008-11-19 08:22:00,2.29707,2.29734,2.29707,2.29722,26000000.0
2008-11-19 08:23:00,2.29724,2.29727,2.29702,2.29702,16000000.0
2008-11-19 08:24:00,2.29702,2.29743,2.29702,2.29718,28000000.0
2008-11-19 08:25:00,2.29721,2.29734,2.29704,2.29734,49000000.0
2008-11-19 08:26:00,2.29714,2.29717,2.29705,2.29717,14000000.0
2008-11-19 08:27:00,2.29723,2.29742,2.29717,2.29728,31000000.0
2008-11-19 08:28:00,2.2974,2.29777,2.29737,2.29754,28000000.0
2008-11-19 08:29:00,2.29779,2.29807,2.29757,2.29772,32000000.0
2008-11-19 08:30:00,2.29755,2.29795,2.29753,2.29763,28000000.0
2008-11-19 08:31:00,2.29758,2.29758,2.29723,2.29723,40000000.0
2008-11-19 08:32:00,2.29728,2.29733,2.29704,2.29705,51000000.0
2008-11-19 08:33:00,2.29701,2.29719,2.29701,2.29718,48000000.0
2008-11-19 08:34:00,2.29721,2.29724,2.29705,2.29713,49000000.0
2008-11-19 08:35:00,2.29715,2.29742,2.29711,2.29732,39000000.0
2008-11-19 08:36:00,2.29719,2.29744,2.2958,2.2958,12000000.0
2008-11-19 08:37:00,2.29551,2.29576,2.29543,2.29576,25000000.0
2008-11-19 08:38:00,2.29582,2.29597,2.29441,2.29565,21000000.0
2008-11-19 08:39:00,2.29577,2.29577,2.29543,2.29577,23000000.0
2008-11-19 08:40:00,2.29572,2.29574,2.29547,2.29547,36000000.0
2008-11-19 08:41:00,2.29672,2.29727,2.29672,2.29721,30000000.0
2008-11-19 08:42:00,2.29737,2.29754,2.29737,2.29754,17000000.0
2008-11-19 08:43:00,2.29764,2.29764,2.29752,2.29752,23000000.0
2008-11-19 08:44:00,2.29754,2.2977,2.29754,2.29762,17000000.0
2008-11-19 08:45:00,2.29764,2.29785,2.29764,2.29779,37000000.0
2008-11-19 08:46:00,2.29783,2.29857,2.29745,2.29745,23000000.0
2008-11-19 08:47:00,2.29658,2.29658,2.29632,2.29632,25000000.0
2008-11-19 08:48:00,2.29631,2.29663,2.29625,2.29625,36000000.0
2008-11-19 08:49:00,2.29615,2.29628,2.29577,2.29577,27000000.0
2008-11-19 08:50:00,2.29598,2.29648,2.29588,2.29588,56000000.0
2008-11-19 08:51:00,2.29607,2.29645,2.29607,2.29645,32000000.0
2008-11-19 08:52:00,2.29662,2.29708,2.29641,2.29708,39000000.0
2008-11-19 08:53:00,2.29682,2.29682,2.29633,2.29644,63000000.0
2008-11-19 08:54:00,2.2974,2.29814,2.2974,2.29814,42000000.0
2008-11-19 08:55:00,2.29821,2.29821,2.29723,2.29723,55000000.0
2008-11-19 08:56:00,2.29751,2.29785,2.29751,2.29767,21000000.0
2008-11-19 08:57:00,2.29782,2.29786,2.29758,2.29759,23000000.0
2008-11-19 08:58:00,2.29725,2.29761,2.29717,2.29761,18000000.0
2008-11-19 08:59:00,2.29779,2.29798,2.29746,2.29788,12000000.0
2008-11-19 09:00:00,2.29771,2.29803,2.29753,2.29798,26000000.0
2008-11-19 09:01:00,2.29784,2.29788,2.29756,2.29769,19000000.0
2008-11-19 09:02:00,2.29793,2.29818,2.29793,2.29804,15000000.0
2008-11-19 09:03:00,2.29813,2.29831,2.2978,2.2978,16000000.0
2008-11-19 09:04:00,2.2976,2.29776,2.29751,2.29772,22000000.0
2008-11-19 09:05:00,2.29768,2.29768,2.29737,2.29748,11000000.0
2008-11-19 09:06:00,2.29747,2.29747,2.29713,2.29746,31000000.0
2008-11-19 09:07:00,2.29768,2.29768,2.2974,2.29745,33000000.0
2008-11-19 09:08:00,2.29771,2.29837,2.29771,2.29813,17000000.0
2008-11-19 09:09:00,2.29863,2.29907,2.29863,2.29907,37000000.0
2008-11-19 09:10:00,2.29918,2.29918,2.29893,2.29915,31000000.0
2008-11-19 09:11:00,2.29917,2.29917,2.29879,2.29879,26000000.0
2008-11-19 09:12:00,2.29853,2.29865,2.29845,2.29865,41000000.0
2008-11-19 09:13:00,2.29888,2.29913,2.29884,2.29902,61000000.0
2008-11-19 09:14:00,2.29906,2.29906,2.29842,2.29842,57000000.0
2008-11-19 09:15:00,2.29873,2.29917,2.29873,2.29917,33000000.0
2008-11-19 09:16:00,2.29986,2.30044,2.29986,2.30044,39000000.0
2008-11-19 09:17:00,2.30038,2.30046,2.30025,2.30046,40000000.0
2008-11-19 09:18:00,2.30021,2.30234,2.30021,2.30193,68000000.0
2008-11-19 09:19:00,2.30167,2.30167,2.29997,2.3011,52000000.0
2008-11-19 09:20:00,2.30119,2.3014,2.30104,2.30139,37000000.0
2008-11-19 09:21:00,2.30134,2.3014,2.30093,2.3014,61000000.0
2008-11-19 09:22:00,2.3012,2.3012,2.30057,2.30065,63000000.0
2008-11-19 09:23:00,2.30173,2.30217,2.30158,2.30158,65000000.0
2008-11-19 09:24:00,2.30106,2.30137,2.30088,2.30137,47000000.0
2008-11-19 09:25:00,2.3015,2.30171,2.30139,2.3016,32000000.0
2008-11-19 09:26:00,2.30179,2.3018,2.30156,2.30168,29000000.0
2008-11-19 09:27:00,2.30178,2.30203,2.30159,2.30168,55000000.0
2008-11-19 09:28:00,2.30166,2.30166,2.30115,2.30117,46000000.0
2008-11-19 09:29:00,2.3011,2.30115,2.30078,2.30078,32000000.0
2008-11-19 09:30:00,2.30081,2.30081,2.30016,2.30025,24000000.0
2008-11-19 09:31:00,2.29862,2.29904,2.29832,2.29904,18000000.0
2008-11-19 09:32:00,2.29907,2.29985,2.29907,2.29978,35000000.0
2008-11-19 09:33:00,2.29965,2.30031,2.29965,2.30031,43000000.0
2008-11-19 09:34:00,2.30074,2.30143,2.30074,2.3011,31000000.0
2008-11-19 09:35:00,2.30119,2.30171,2.30119,2.30157,47000000.0
2008-11-19 09:36:00,2.30144,2.30144,2.30122,2.30142,34000000.0
2008-11-19 09:37:00,2.30131,2.30174,2.30124,2.30125,49000000.0
2008-11-19 09:38:00,2.30087,2.30099,2.30074,2.30074,37000000.0
2008-11-19 09:39:00,2.30108,2.30119,2.30103,2.30119,61000000.0
2008-11-19 09:40:00,2.30103,2.30103,2.30075,2.30103,46000000.0
2008-11-19 09:41:00,2.30111,2.30157,2.30111,2.30141,33000000.0
2008-11-19 09:42:00,2.30177,2.30253,2.30177,2.30236,60000000.0
2008-11-19 09:43:00,2.30235,2.30281,2.30235,2.30281,66000000.0
2008-11-19 09:44:00,2.30287,2.30364,2.30287,2.30364,21000000.0
2008-11-19 09:45:00,2.3035,2.3035,2.30281,2.30281,22000000.0
2008-11-19 09:46:00,2.30247,2.30291,2.3013,2.3013,30000000.0
2008-11-19 09:47:00,2.30134,2.30177,2.30127,2.30127,24000000.0
2008-11-19 09:48:00,2.30148,2.30176,2.30106,2.30176,34000000.0
2008-11-19 09:49:00,2.302,2.30208,2.30155,2.30208,26000000.0
2008-11-19 09:50:00,2.30182,2.30239,2.30148,2.30239,34000000.0
2008-11-19 09:51:00,2.30224,2.30261,2.30214,2.30216,56000000.0
2008-11-19 09:52:00,2.30205,2.30294,2.30195,2.30284,38000000.0
2008-11-19 09:53:00,2.303,2.303,2.30221,2.30224,32000000.0
2008-11-19 09:54:00,2.3018,2.30261,2.3018,2.30218,36000000.0
2008-11-19 09:55:00,2.30249,2.30308,2.30249,2.30308,38000000.0
2008-11-19 09:56:00,2.30287,2.30315,2.30275,2.30297,38000000.0
2008-11-19 09:57:00,2.30333,2.30367,2.30311,2.30311,30000000.0
2008-11-19 09:58:00,2.30299,2.30299,2.30256,2.30277,52000000.0
2008-11-19 09:59:00,2.30287,2.30323,2.30283,2.30323,32000000.0
2008-11-19 10:00:00,2.30362,2.30407,2.30298,2.30298,39000000.0
2008-11-19 10:01:00,2.30247,2.30273,2.30195,2.30273,44000000.0
2008-11-19 10:02:00,2.30315,2.30341,2.30304,2.30328,34000000.0
2008-11-19 10:03:00,2.30337,2.30347,2.30323,2.30323,47000000.0
2008-11-19 10:04:00,2.30273,2.30277,2.30222,2.30222,32000000.0
2008-11-19 10:05:00,2.30218,2.30218,2.30149,2.30149,32000000.0
2008-11-19 10:06:00,2.30174,2.30198,2.30174,2.30198,42000000.0
2008-11-19 10:07:00,2.3018,2.3018,2.30142,2.30142,51000000.0
2008-11-19 10:08:00,2.30076,2.30091,2.30066,2.30066,54000000.0
2008-11-19 10:09:00,2.29992,2.29992,2.2997,2.29984,53000000.0
2008-11-19 10:10:00,2.29979,2.30011,2.29979,2.29991,72000000.0
2008-11-19 10:11:00,2.29986,2.30004,2.29854,2.30004,61000000.0
2008-11-19 10:12:00,2.3012,2.3012,2.29881,2.29881,65000000.0
2008-11-19 10:13:00,2.29738,2.29909,2.29738,2.29909,56000000.0
2008-11-19 10:14:00,2.29909,2.29933,2.29902,2.29902,49000000.0
2008-11-19 10:15:00,2.29906,2.29906,2.29849,2.29878,46000000.0
2008-11-19 10:16:00,2.2986,2.29878,2.29844,2.29844,33000000.0
2008-11-19 10:17:00,2.29869,2.29953,2.29869,2.2992,37000000.0
2008-11-19 10:18:00,2.29889,2.29889,2.29819,2.29819,50000000.0
2008-11-19 10:19:00,2.29808,2.29821,2.29808,2.29821,59000000.0
2008-11-19 10:20:00,2.29864,2.29903,2.2986,2.29903,41000000.0
2008-11-19 10:21:00,2.29553,2.29741,2.29457,2.29724,44000000.0
2008-11-19 10:22:00,2.29738,2.29738,2.29568,2.29696,47000000.0
2008-11-19 10:23:00,2.29728,2.30001,2.29728,2.30001,58000000.0
2008-11-19 10:24:00,2.3003,2.30039,2.30006,2.30034,43000000.0
2008-11-19 10:25:00,2.2986,2.2986,2.29761,2.29761,60000000.0
2008-11-19 10:26:00,2.29762,2.29849,2.29762,2.29839,64000000.0
2008-11-19 10:27:00,2.2994,2.29979,2.29833,2.29856,54000000.0
2008-11-19 10:28:00,2.29841,2.29841,2.29778,2.29812,62000000.0
2008-11-19 10:29:00,2.29799,2.29799,2.29748,2.29748,61000000.0
2008-11-19 10:30:00,2.29742,2.29742,2.29679,2.29679,36000000.0
2008-11-19 10:31:00,2.29702,2.29852,2.2968,2.29852,39000000.0
2008-11-19 10:32:00,2.29766,2.29766,2.29682,2.29719,44000000.0
2008-11-19 10:33:00,2.29895,2.29895,2.2982,2.29831,18000000.0
2008-11-19 10:34:00,2.29738,2.29738,2.29675,2.29689,20000000.0
2008-11-19 10:35:00,2.29709,2.29721,2.29631,2.29631,23000000.0
2008-11-19 10:36:00,2.29651,2.29689,2.29651,2.29689,32000000.0
2008-11-19 10:37:00,2.29689,2.2974,2.29689,2.2974,30000000.0
2008-11-19 10:38:00,2.29663,2.29686,2.29597,2.29597,26000000.0
2008-11-19 10:39:00,2.29561,2.29562,2.29542,2.29558,29000000.0
2008-11-19 10:40:00,2.29572,2.29572,2.29551,2.29555,19000000.0
2008-11-19 10:41:00,2.29538,2.29538,2.29422,2.29422,29000000.0
2008-11-19 10:42:00,2.29404,2.29653,2.29404,2.29653,38000000.0
2008-11-19 10:43:00,2.29686,2.2973,2.29644,2.29694,27000000.0
2008-11-19 10:44:00,2.29723,2.29759,2.29691,2.29691,26000000.0
2008-11-19 10:45:00,2.29691,2.2971,2.29682,2.29705,27000000.0
2008-11-19 10:46:00,2.29695,2.29695,2.29622,2.29622,35000000.0
2008-11-19 10:47:00,2.29566,2.29566,2.29487,2.29563,23000000.0
2008-11-19 10:48:00,2.29616,2.29647,2.29616,2.29622,44000000.0
2008-11-19 10:49:00,2.29628,2.29677,2.29603,2.29677,36000000.0
2008-11-19 10:50:00,2.29696,2.29807,2.29696,2.29749,47000000.0
2008-11-19 10:51:00,2.29877,2.29877,2.2978,2.29795,45000000.0
2008-11-19 10:52:00,2.29761,2.29761,2.29696,2.2972,33000000.0
2008-11-19 10:53:00,2.29716,2.29759,2.29698,2.29759,46000000.0
2008-11-19 10:54:00,2.29736,2.29775,2.29736,2.29775,35000000.0
2008-11-19 10:55:00,2.29717,2.29736,2.29717,2.29717,37000000.0
2008-11-19 10:56:00,2.29767,2.29878,2.29767,2.29842,33000000.0
2008-11-19 10:57:00,2.2982,2.2988,2.29807,2.2988,33000000.0
2008-11-19 10:58:00,2.29889,2.29946,2.29861,2.29915,26000000.0
2008-11-19 10:59:00,2.29868,2.29868,2.29835,2.29841,47000000.0
2008-11-19 11:00:00,2.29826,2.29896,2.29802,2.29844,39000000.0
2008-11-19 11:01:00,2.29846,2.29884,2.2982,2.2982,45000000.0
2008-11-19 11:02:00,2.29795,2.29819,2.29753,2.29819,17000000.0
2008-11-19 11:03:00,2.29858,2.29875,2.29839,2.29839,37000000.0
2008-11-19 11:04:00,2.29821,2.29821,2.29731,2.29731,40000000.0
2008-11-19 11:05:00,2.29711,2.29821,2.29711,2.29743,18000000.0
2008-11-19 11:06:00,2.29722,2.29806,2.29722,2.2973,19000000.0
2008-11-19 11:07:00,2.2975,2.29807,2.2975,2.29807,30000000.0
2008-11-19 11:08:00,2.29802,2.29821,2.29703,2.29736,30000000.0
2008-11-19 11:09:00,2.29752,2.29908,2.29727,2.29908,45000000.0
2008-11-19 11:10:00,2.29834,2.29834,2.29717,2.2974,35000000.0
2008-11-19 11:11:00,2.29762,2.29797,2.29762,2.29797,46000000.0
2008-11-19 11:12:00,2.29799,2.29839,2.29753,2.29753,55000000.0
2008-11-19 11:13:00,2.29755,2.29829,2.29753,2.29753,59000000.0
2008-11-19 11:14:00,2.29729,2.29844,2.29728,2.29844,41000000.0
2008-11-19 11:15:00,2.29832,2.29832,2.29795,2.29795,34000000.0
2008-11-19 11:16:00,2.29756,2.29756,2.29682,2.29688,20000000.0
2008-11-19 11:17:00,2.29637,2.29715,2.2962,2.29658,57000000.0
2008-11-19 11:18:00,2.29691,2.29786,2.29691,2.29786,44000000.0
2008-11-19 11:19:00,2.29809,2.29855,2.29803,2.29817,63000000.0
2008-11-19 11:20:00,2.29832,2.29856,2.29832,2.29856,43000000.0
2008-11-19 11:21:00,2.29861,2.29886,2.29861,2.29886,34000000.0
2008-11-19 11:22:00,2.29897,2.29897,2.29823,2.29823,56000000.0
2008-11-19 11:23:00,2.29778,2.2989,2.29778,2.29878,43000000.0
2008-11-19 11:24:00,2.29896,2.29896,2.29773,2.29773,53000000.0
2008-11-19 11:25:00,2.29759,2.29903,2.29758,2.29903,29000000.0
2008-11-19 11:26:00,2.29872,2.29872,2.29729,2.29737,41000000.0
2008-11-19 11:27:00,2.29729,2.29792,2.29729,2.29792,34000000.0
2008-11-19 11:28:00,2.29845,2.29847,2.29825,2.29841,36000000.0
2008-11-19 11:29:00,2.29838,2.2984,2.29815,2.29816,43000000.0
2008-11-19 11:30:00,2.29824,2.2988,2.29787,2.29855,24000000.0
2008-11-19 11:31:00,2.2984,2.29934,2.2984,2.29921,34000000.0
2008-11-19 11:32:00,2.29896,2.29896,2.29733,2.29835,46000000.0
2008-11-19 11:33:00,2.29945,2.29979,2.29945,2.29973,41000000.0
2008-11-19 11:34:00,2.29983,2.30016,2.29935,2.29935,28000000.0
2008-11-19 11:35:00,2.29919,2.29954,2.29919,2.29946,44000000.0
2008-11-19 11:36:00,2.29945,2.30091,2.29945,2.30052,48000000.0
2008-11-19 11:37:00,2.30102,2.30102,2.30009,2.30016,50000000.0
2008-11-19 11:38:00,2.30003,2.30053,2.30003,2.30053,37000000.0
2008-11-19 11:39:00,2.30122,2.30143,2.30121,2.30121,52000000.0
2008-11-19 11:40:00,2.30099,2.30106,2.29868,2.29868,27000000.0
2008-11-19 11:41:00,2.29921,2.30064,2.29921,2.30056,49000000.0
2008-11-19 11:42:00,2.30025,2.30036,2.29864,2.30036,22000000.0
2008-11-19 11:43:00,2.30069,2.30089,2.30049,2.30057,45000000.0
2008-11-19 11:44:00,2.30082,2.30082,2.30063,2.30069,42000000.0
2008-11-19 11:45:00,2.30061,2.30095,2.30061,2.30095,41000000.0
2008-11-19 11:46:00,2.30097,2.30122,2.30097,2.3011,38000000.0
2008-11-19 11:47:00,2.3011,2.30127,2.3011,2.30127,22000000.0
2008-11-19 11:48:00,2.30117,2.30124,2.30108,2.30108,27000000.0
2008-11-19 11:49:00,2.30135,2.30187,2.30135,2.30187,41000000.0
2008-11-19 11:50:00,2.30196,2.30204,2.30194,2.30194,44000000.0
2008-11-19 11:51:00,2.30216,2.3024,2.30216,2.30217,37000000.0
2008-11-19 11:52:00,2.30216,2.30216,2.30162,2.30162,37000000.0
2008-11-19 11:53:00,2.30169,2.30177,2.30165,2.30176,33000000.0
2008-11-19 11:54:00,2.3017,2.30172,2.30125,2.30125,37000000.0
2008-11-19 11:55:00,2.30142,2.30142,2.30125,2.30125,38000000.0
2008-11-19 11:56:00,2.30111,2.30123,2.30108,2.30115,51000000.0
2008-11-19 11:57:00,2.30125,2.3014,2.30115,2.3014,29000000.0
2008-11-19 11:58:00,2.30114,2.30114,2.30011,2.30011,31000000.0
2008-11-19 11:59:00,2.30023,2.30058,2.30023,2.30058,51000000.0
2008-11-19 12:00:00,2.30037,2.30048,2.30034,2.30038,23000000.0
2008-11-19 12:01:00,2.30025,2.30032,2.30021,2.30032,24000000.0
2008-11-19 12:02:00,2.30061,2.30099,2.30061,2.30086,34000000.0
2008-11-19 12:03:00,2.30103,2.30115,2.30103,2.30103,36000000.0
2008-11-19 12:04:00,2.30099,2.30139,2.30099,2.30139,33000000.0
2008-11-19 12:05:00,2.3015,2.30161,2.30133,2.30147,26000000.0
2008-11-19 12:06:00,2.30169,2.30194,2.30169,2.30185,15000000.0
2008-11-19 12:07:00,2.30196,2.30196,2.30189,2.30189,23000000.0
2008-11-19 12:08:00,2.30168,2.30171,2.30146,2.30152,37000000.0
2008-11-19 12:09:00,2.30172,2.30274,2.30172,2.30274,11000000.0
2008-11-19 12:10:00,2.30291,2.30303,2.30273,2.30281,25000000.0
2008-11-19 12:11:00,2.30286,2.30315,2.30278,2.30312,33000000.0
2008-11-19 12:12:00,2.30336,2.3035,2.30336,2.30347,31000000.0
2008-11-19 12:13:00,2.3032,2.3033,2.30281,2.30297,24000000.0
2008-11-19 12:14:00,2.30352,2.30378,2.30352,2.30374,36000000.0
2008-11-19 12:15:00,2.30426,2.30442,2.30373,2.30373,29000000.0
2008-11-19 12:16:00,2.30343,2.30367,2.30314,2.30367,30000000.0
2008-11-19 12:17:00,2.30368,2.30373,2.30338,2.30373,41000000.0
2008-11-19 12:18:00,2.30385,2.30385,2.30352,2.30359,43000000.0
2008-11-19 12:19:00,2.30368,2.30422,2.30368,2.30422,37000000.0
2008-11-19 12:20:00,2.30442,2.30463,2.30431,2.30431,40000000.0
2008-11-19 12:21:00,2.30426,2.30453,2.30423,2.30453,61000000.0
2008-11-19 12:22:00,2.30462,2.30462,2.30409,2.30427,24000000.0
2008-11-19 12:23:00,2.30469,2.30482,2.30469,2.30482,23000000.0
2008-11-19 12:24:00,2.30489,2.30489,2.30397,2.30397,30000000.0
2008-11-19 12:25:00,2.3031,2.30335,2.3031,2.30329,22000000.0
2008-11-19 12:26:00,2.30341,2.30356,2.3033,2.3033,32000000.0
2008-11-19 12:27:00,2.30296,2.30296,2.30253,2.30253,25000000.0
2008-11-19 12:28:00,2.30195,2.30202,2.30086,2.30086,58000000.0
2008-11-19 12:29:00,2.29799,2.29926,2.2966,2.29764,71000000.0
2008-11-19 12:30:00,2.29738,2.29917,2.29677,2.29917,47000000.0
2008-11-19 12:31:00,2.29925,2.29925,2.29744,2.29744,55000000.0
2008-11-19 12:32:00,2.2972,2.2976,2.2972,2.29743,32000000.0
2008-11-19 12:33:00,2.29773,2.29906,2.29773,2.29791,40000000.0
2008-11-19 12:34:00,2.29814,2.29814,2.29783,2.29796,14000000.0
2008-11-19 12:35:00,2.29792,2.29808,2.29791,2.29808,20000000.0
2008-11-19 12:36:00,2.29806,2.29806,2.29792,2.29792,36000000.0
2008-11-19 12:37:00,2.29775,2.29777,2.29763,2.29763,22000000.0
2008-11-19 12:38:00,2.29767,2.29773,2.29764,2.29764,12000000.0
2008-11-19 12:39:00,2.2976,2.29769,2.2976,2.29769,20000000.0
2008-11-19 12:40:00,2.29769,2.29769,2.29763,2.29769,16000000.0
2008-11-19 12:41:00,2.29768,2.2978,2.29756,2.29756,10000000.0
2008-11-19 12:42:00,2.29782,2.29851,2.29782,2.298,26000000.0
2008-11-19 12:43:00,2.29801,2.29802,2.29731,2.29802,9000000.0
2008-11-19 12:44:00,2.29715,2.29715,2.29655,2.29655,21000000.0
2008-11-19 12:45:00,2.29673,2.29783,2.29627,2.29783,30000000.0
2008-11-19 12:46:00,2.29787,2.298,2.2978,2.29784,41000000.0
2008-11-19 12:47:00,2.29793,2.29793,2.29721,2.29725,26000000.0
2008-11-19 12:48:00,2.29733,2.29747,2.29724,2.29744,27000000.0
2008-11-19 12:49:00,2.29791,2.29843,2.29787,2.29787,36000000.0
2008-11-19 12:50:00,2.298,2.29836,2.298,2.29836,34000000.0
2008-11-19 12:51:00,2.29826,2.29826,2.2968,2.2968,25000000.0
2008-11-19 12:52:00,2.29584,2.29615,2.29566,2.29595,26000000.0
2008-11-19 12:53:00,2.29572,2.2965,2.29572,2.2965,16000000.0
2008-11-19 12:54:00,2.29654,2.29672,2.29653,2.29654,28000000.0
2008-11-19 12:55:00,2.29664,2.29667,2.29645,2.29652,29000000.0
2008-11-19 12:56:00,2.2965,2.29655,2.29636,2.2964,30000000.0
2008-11-19 12:57:00,2.297,2.29765,2.297,2.29765,26000000.0
2008-11-19 12:58:00,2.29783,2.29787,2.29769,2.29787,14000000.0
2008-11-19 12:59:00,2.29792,2.29818,2.2978,2.29818,32000000.0
2008-11-19 13:00:00,2.29855,2.29903,2.2981,2.2981,20000000.0
2008-11-19 13:01:00,2.29778,2.29778,2.29683,2.29683,31000000.0
2008-11-19 13:02:00,2.29688,2.29693,2.29672,2.29684,12000000.0
2008-11-19 13:03:00,2.29719,2.29735,2.29715,2.29715,21000000.0
2008-11-19 13:04:00,2.29728,2.29732,2.29723,2.29723,7000000.0
2008-11-19 13:05:00,2.29685,2.29685,2.29672,2.29672,17000000.0
2008-11-19 13:06:00,2.29675,2.29675,2.29615,2.29615,22000000.0
2008-11-19 13:07:00,2.29622,2.29647,2.29622,2.29647,17000000.0
2008-11-19 13:08:00,2.29664,2.29717,2.29664,2.29717,37000000.0
2008-11-19 13:09:00,2.29783,2.29799,2.29773,2.29788,33000000.0
2008-11-19 13:10:00,2.29838,2.2985,2.29826,2.29834,32000000.0
2008-11-19 13:11:00,2.29755,2.29757,2.29691,2.29757,21000000.0
2008-11-19 13:12:00,2.29784,2.29797,2.29756,2.29756,7000000.0
2008-11-19 13:13:00,2.29734,2.29757,2.2973,2.29737,11000000.0
2008-11-19 13:14:00,2.29724,2.29742,2.29718,2.29742,33000000.0
2008-11-19 13:15:00,2.29722,2.29722,2.29364,2.29491,25000000.0
2008-11-19 13:16:00,2.29531,2.29531,2.29515,2.29531,20000000.0
2008-11-19 13:17:00,2.29527,2.29528,2.29516,2.29516,19000000.0
2008-11-19 13:18:00,2.29521,2.29642,2.29521,2.29642,41000000.0
2008-11-19 13:19:00,2.29659,2.29689,2.29645,2.29651,36000000.0
2008-11-19 13:20:00,2.29696,2.29696,2.29655,2.29655,36000000.0
2008-11-19 13:21:00,2.29643,2.29669,2.2962,2.29669,54000000.0
2008-11-19 13:22:00,2.29661,2.29661,2.29622,2.29622,41000000.0
2008-11-19 13:23:00,2.2961,2.29653,2.29566,2.29653,11000000.0
2008-11-19 13:24:00,2.29674,2.29697,2.29608,2.29608,23000000.0
2008-11-19 13:25:00,2.29589,2.29606,2.29568,2.29606,25000000.0
2008-11-19 13:26:00,2.29614,2.2964,2.29607,2.2964,20000000.0
2008-11-19 13:27:00,2.2963,2.2963,2.29495,2.29495,32000000.0
2008-11-19 13:28:00,2.29476,2.29476,2.29449,2.29452,26000000.0
2008-11-19 13:29:00,2.29456,2.29482,2.29454,2.29482,25000000.0
2008-11-19 13:30:00,2.29495,2.29495,2.29462,2.29476,16000000.0
2008-11-19 13:31:00,2.29543,2.29621,2.29543,2.29621,21000000.0
2008-11-19 13:32:00,2.29625,2.29625,2.29608,2.29609,28000000.0
2008-11-19 13:33:00,2.29639,2.29655,2.29629,2.29655,18000000.0
2008-11-19 13:34:00,2.29635,2.29747,2.29635,2.29747,35000000.0
2008-11-19 13:35:00,2.29723,2.29723,2.29665,2.29681,10000000.0
2008-11-19 13:36:00,2.29671,2.29672,2.29654,2.29658,40000000.0
2008-11-19 13:37:00,2.29708,2.29716,2.29693,2.29702,22000000.0
2008-11-19 13:38:00,2.29697,2.29697,2.29675,2.29697,39000000.0
2008-11-19 13:39:00,2.29708,2.29734,2.29706,2.29713,32000000.0
2008-11-19 13:40:00,2.29714,2.29728,2.29713,2.29724,35000000.0
2008-11-19 13:41:00,2.29742,2.29742,2.29613,2.29638,27000000.0
2008-11-19 13:42:00,2.29637,2.29656,2.29632,2.29656,32000000.0
2008-11-19 13:43:00,2.29646,2.29646,2.29582,2.29582,26000000.0
2008-11-19 13:44:00,2.29594,2.29619,2.2959,2.29607,25000000.0
2008-11-19 13:45:00,2.29614,2.29633,2.29614,2.29628,21000000.0
2008-11-19 13:46:00,2.29642,2.29677,2.29642,2.29677,13000000.0
2008-11-19 13:47:00,2.29665,2.29678,2.29663,2.29667,22000000.0
2008-11-19 13:48:00,2.29688,2.2974,2.29688,2.2974,21000000.0
2008-11-19 13:49:00,2.29733,2.29733,2.29697,2.29698,24000000.0
2008-11-19 13:50:00,2.29751,2.2977,2.29728,2.29752,27000000.0
2008-11-19 13:51:00,2.29733,2.29745,2.29722,2.29745,27000000.0
2008-11-19 13:52:00,2.29751,2.29762,2.29744,2.29754,31000000.0
2008-11-19 13:53:00,2.29737,2.29737,2.29683,2.29683,31000000.0
2008-11-19 13:54:00,2.29704,2.29835,2.29704,2.29826,28000000.0
2008-11-19 13:55:00,2.29841,2.2989,2.29839,2.2989,33000000.0
2008-11-19 13:56:00,2.29911,2.29911,2.29875,2.29892,23000000.0
2008-11-19 13:57:00,2.29881,2.2989,2.29879,2.2989,19000000.0
2008-11-19 13:58:00,2.29881,2.29881,2.2986,2.29869,30000000.0
2008-11-19 13:59:00,2.29856,2.29856,2.29816,2.29816,39000000.0
2008-11-19 14:00:00,2.29705,2.29705,2.29478,2.29595,30000000.0
2008-11-19 14:01:00,2.29635,2.29787,2.29635,2.29787,16000000.0
2008-11-19 14:02:00,2.29856,2.29888,2.29856,2.29888,34000000.0
2008-11-19 14:03:00,2.29923,2.29952,2.29918,2.29952,24000000.0
2008-11-19 14:04:00,2.29971,2.30013,2.2995,2.2995,20000000.0
2008-11-19 14:05:00,2.29941,2.2998,2.29941,2.29948,31000000.0
2008-11-19 14:06:00,2.29891,2.3002,2.29891,2.3002,28000000.0
2008-11-19 14:07:00,2.29989,2.29994,2.29928,2.2995,32000000.0
2008-11-19 14:08:00,2.29947,2.29947,2.29865,2.29865,22000000.0
2008-11-19 14:09:00,2.29788,2.29803,2.29643,2.29643,15000000.0
2008-11-19 14:10:00,2.29669,2.29741,2.296,2.2968,24000000.0
2008-11-19 14:11:00,2.29736,2.29765,2.29736,2.29739,22000000.0
2008-11-19 14:12:00,2.29742,2.29949,2.29742,2.29921,17000000.0
2008-11-19 14:13:00,2.29926,2.29926,2.29888,2.29904,19000000.0
2008-11-19 14:14:00,2.29951,2.29985,2.2993,2.29985,22000000.0
2008-11-19 14:15:00,2.29953,2.30006,2.29906,2.30006,26000000.0
2008-11-19 14:16:00,2.30053,2.30053,2.2999,2.2999,10000000.0
2008-11-19 14:17:00,2.29954,2.29954,2.29888,2.29912,8000000.0
2008-11-19 14:18:00,2.29919,2.2995,2.29919,2.2995,13000000.0
2008-11-19 14:19:00,2.29967,2.30034,2.29965,2.30034,29000000.0
2008-11-19 14:20:00,2.30027,2.30039,2.30003,2.30039,15000000.0
2008-11-19 14:21:00,2.30048,2.30144,2.30048,2.30136,18000000.0
2008-11-19 14:22:00,2.30182,2.30212,2.30182,2.30206,10000000.0
2008-11-19 14:23:00,2.30253,2.30262,2.30219,2.30219,24000000.0
2008-11-19 14:24:00,2.30216,2.30227,2.302,2.30227,17000000.0
2008-11-19 14:25:00,2.30239,2.30271,2.30214,2.30214,31000000.0
2008-11-19 14:26:00,2.30187,2.30187,2.30133,2.30133,14000000.0
2008-11-19 14:27:00,2.30161,2.30209,2.30161,2.30209,14000000.0
2008-11-19 14:28:00,2.30186,2.30186,2.30149,2.30166,9000000.0
2008-11-19 14:29:00,2.30137,2.30143,2.30125,2.30141,7000000.0
2008-11-19 14:30:00,2.30155,2.30166,2.30155,2.30159,17000000.0
2008-11-19 14:31:00,2.30154,2.30154,2.30113,2.30126,21000000.0
2008-11-19 14:32:00,2.3012,2.30135,2.30114,2.30132,8000000.0
2008-11-19 14:33:00,2.30142,2.30153,2.30137,2.30141,10000000.0
2008-11-19 14:34:00,2.30159,2.30194,2.30147,2.30147,11000000.0
2008-11-19 14:35:00,2.3018,2.3018,2.30165,2.30165,7000000.0
2008-11-19 14:36:00,2.30168,2.30183,2.30168,2.30175,8000000.0
2008-11-19 14:37:00,2.3018,2.30184,2.30156,2.30173,11000000.0
2008-11-19 14:38:00,2.3019,2.3019,2.30174,2.30187,7000000.0
2008-11-19 14:39:00,2.30196,2.30196,2.30181,2.30192,8000000.0
2008-11-19 14:40:00,2.30192,2.30192,2.30173,2.30188,8000000.0
2008-11-19 14:41:00,2.30199,2.30211,2.30194,2.30208,10000000.0
2008-11-19 14:42:00,2.30195,2.30206,2.30183,2.30206,9000000.0
2008-11-19 14:43:00,2.30206,2.30236,2.30201,2.30236,8000000.0
2008-11-19 14:44:00,2.30293,2.30293,2.30235,2.30235,8000000.0
2008-11-19 14:45:00,2.30204,2.30204,2.30184,2.30197,7000000.0
2008-11-19 14:46:00,2.30005,2.30069,2.30005,2.30069,9000000.0
2008-11-19 14:47:00,2.30067,2.30075,2.30039,2.30066,8000000.0
2008-11-19 14:48:00,2.30112,2.3015,2.30105,2.3015,8000000.0
2008-11-19 14:49:00,2.30146,2.30146,2.30089,2.30096,9000000.0
2008-11-19 14:50:00,2.30079,2.30106,2.30078,2.30078,7000000.0
2008-11-19 14:51:00,2.30049,2.30066,2.30042,2.30066,10000000.0
2008-11-19 14:52:00,2.3011,2.30156,2.3011,2.30156,7000000.0
2008-11-19 14:53:00,2.30134,2.30155,2.3012,2.30155,7000000.0
2008-11-19 14:54:00,2.30133,2.30155,2.30133,2.30147,8000000.0
2008-11-19 14:55:00,2.30184,2.30212,2.30175,2.30175,7000000.0
2008-11-19 14:56:00,2.30188,2.30188,2.30174,2.30181,8000000.0
2008-11-19 14:57:00,2.30194,2.30194,2.30142,2.30144,7000000.0
2008-11-19 14:58:00,2.3013,2.30134,2.30106,2.30111,8000000.0
2008-11-19 14:59:00,2.30205,2.30289,2.30143,2.30143,8000000.0
2008-11-19 15:00:00,2.30164,2.30165,2.30115,2.30115,7000000.0
2008-11-19 15:01:00,2.30109,2.30156,2.30109,2.30156,8000000.0
2008-11-19 15:02:00,2.30187,2.30189,2.30172,2.30179,7000000.0
2008-11-19 15:03:00,2.30152,2.30152,2.30089,2.30089,7000000.0
2008-11-19 15:04:00,2.3009,2.30094,2.30069,2.30083,8000000.0
2008-11-19 15:05:00,2.3009,2.30133,2.3009,2.30133,7000000.0
2008-11-19 15:06:00,2.30164,2.30169,2.30155,2.30169,8000000.0
2008-11-19 15:07:00,2.30159,2.30168,2.30134,2.3016,11000000.0
2008-11-19 15:08:00,2.302,2.30214,2.30197,2.3021,8000000.0
2008-11-19 15:09:00,2.30166,2.30177,2.30143,2.30159,7000000.0
2008-11-19 15:10:00,2.3013,2.30135,2.30118,2.30135,7000000.0
2008-11-19 15:11:00,2.30116,2.30135,2.30108,2.30127,11000000.0
2008-11-19 15:12:00,2.30139,2.30156,2.30124,2.30156,10000000.0
2008-11-19 15:13:00,2.30152,2.30165,2.30139,2.30155,9000000.0
2008-11-19 15:14:00,2.30107,2.30109,2.30058,2.30109,10000000.0
2008-11-19 15:15:00,2.30122,2.30122,2.30101,2.30105,8000000.0
2008-11-19 15:16:00,2.30069,2.30092,2.30014,2.30014,9000000.0
2008-11-19 15:17:00,2.30006,2.30058,2.30006,2.30058,9000000.0
2008-11-19 15:18:00,2.30084,2.30095,2.3008,2.30092,8000000.0
2008-11-19 15:19:00,2.30127,2.30139,2.30097,2.30097,7000000.0
2008-11-19 15:20:00,2.30073,2.30073,2.30024,2.30026,9000000.0
2008-11-19 15:21:00,2.30072,2.3009,2.30052,2.30077,8000000.0
2008-11-19 15:22:00,2.30115,2.30163,2.30115,2.30157,9000000.0
2008-11-19 15:23:00,2.30193,2.30196,2.30182,2.30195,8000000.0
2008-11-19 15:24:00,2.3016,2.3016,2.29865,2.29865,8000000.0
2008-11-19 15:25:00,2.29877,2.29976,2.29877,2.29971,7000000.0
2008-11-19 15:26:00,2.29983,2.30049,2.29983,2.30049,7000000.0
2008-11-19 15:27:00,2.30096,2.30181,2.30096,2.30169,7000000.0
2008-11-19 15:28:00,2.30124,2.30154,2.30121,2.30137,11000000.0
2008-11-19 15:29:00,2.30102,2.30102,2.30026,2.30026,7000000.0
2008-11-19 15:30:00,2.29896,2.30006,2.29826,2.30006,9000000.0
2008-11-19 15:31:00,2.30021,2.30051,2.29967,2.29983,9000000.0
2008-11-19 15:32:00,2.29949,2.30029,2.29949,2.30029,10000000.0
2008-11-19 15:33:00,2.3016,2.3016,2.30123,2.30143,8000000.0
2008-11-19 15:34:00,2.30161,2.30161,2.29942,2.29942,9000000.0
2008-11-19 15:35:00,2.29975,2.30082,2.29975,2.30049,7000000.0
2008-11-19 15:36:00,2.30093,2.30118,2.30074,2.30117,7000000.0
2008-11-19 15:37:00,2.30205,2.30305,2.30205,2.30305,8000000.0
2008-11-19 15:38:00,2.30127,2.30319,2.30127,2.30319,7000000.0
2008-11-19 15:39:00,2.30326,2.30328,2.30257,2.30257,10000000.0
2008-11-19 15:40:00,2.30231,2.30231,2.30202,2.30202,9000000.0
2008-11-19 15:41:00,2.30176,2.30215,2.30176,2.30215,11000000.0
2008-11-19 15:42:00,2.30208,2.30266,2.30175,2.30266,8000000.0
2008-11-19 15:43:00,2.30253,2.30376,2.30253,2.30319,8000000.0
2008-11-19 15:44:00,2.3021,2.3021,2.30138,2.30182,8000000.0
2008-11-19 15:45:00,2.30218,2.30218,2.29748,2.29748,8000000.0
2008-11-19 15:46:00,2.29747,2.29817,2.29747,2.29817,10000000.0
2008-11-19 15:47:00,2.29832,2.29846,2.2981,2.29828,7000000.0
2008-11-19 15:48:00,2.29879,2.29944,2.29879,2.29919,7000000.0
2008-11-19 15:49:00,2.29915,2.29954,2.29915,2.29933,8000000.0
2008-11-19 15:50:00,2.29944,2.29967,2.29917,2.29963,8000000.0
2008-11-19 15:51:00,2.29974,2.30009,2.29972,2.29972,9000000.0
2008-11-19 15:52:00,2.29962,2.29979,2.29902,2.29902,7000000.0
2008-11-19 15:53:00,2.29866,2.29888,2.29816,2.29826,7000000.0
2008-11-19 15:54:00,2.29887,2.29941,2.2987,2.29941,11000000.0
2008-11-19 15:55:00,2.29875,2.29875,2.29777,2.29778,9000000.0
2008-11-19 15:56:00,2.29795,2.29797,2.29726,2.29797,7000000.0
2008-11-19 15:57:00,2.29865,2.29901,2.29865,2.29877,10000000.0
2008-11-19 15:58:00,2.2989,2.29895,2.29875,2.29875,10000000.0
2008-11-19 15:59:00,2.29912,2.2994,2.29905,2.29905,7000000.0
2008-11-19 16:00:00,2.29879,2.29894,2.29862,2.29862,7000000.0
2008-11-19 16:01:00,2.29878,2.29928,2.29878,2.29895,9000000.0
2008-11-19 16:02:00,2.29925,2.30013,2.29925,2.30009,8000000.0
2008-11-19 16:03:00,2.30015,2.3006,2.30015,2.30055,11000000.0
2008-11-19 16:04:00,2.30081,2.30222,2.30081,2.30222,8000000.0
2008-11-19 16:05:00,2.30236,2.30249,2.2996,2.30004,9000000.0
2008-11-19 16:06:00,2.3012,2.30373,2.3012,2.30373,10000000.0
2008-11-19 16:07:00,2.30403,2.3044,2.30403,2.30436,10000000.0
2008-11-19 16:08:00,2.30407,2.30407,2.30104,2.30119,8000000.0
2008-11-19 16:09:00,2.30117,2.30117,2.30005,2.30071,7000000.0
2008-11-19 16:10:00,2.30174,2.30203,2.29889,2.29889,7000000.0
2008-11-19 16:11:00,2.29913,2.30162,2.29913,2.30132,10000000.0
2008-11-19 16:12:00,2.30162,2.30234,2.30156,2.30156,9000000.0
2008-11-19 16:13:00,2.30111,2.30205,2.3011,2.30205,7000000.0
2008-11-19 16:14:00,2.30123,2.30195,2.30123,2.30124,11000000.0
2008-11-19 16:15:00,2.30164,2.30253,2.30164,2.3023,7000000.0
2008-11-19 16:16:00,2.30185,2.30236,2.30183,2.30199,7000000.0
2008-11-19 16:17:00,2.30157,2.30174,2.30077,2.30077,11000000.0
2008-11-19 16:18:00,2.29959,2.30031,2.29931,2.29931,11000000.0
2008-11-19 16:19:00,2.29848,2.30019,2.29848,2.30018,11000000.0
2008-11-19 16:20:00,2.30092,2.30206,2.30092,2.30206,9000000.0
2008-11-19 16:21:00,2.30141,2.30141,2.29973,2.29973,9000000.0
2008-11-19 16:22:00,2.29908,2.29908,2.29809,2.29869,8000000.0
2008-11-19 16:23:00,2.29935,2.30162,2.29935,2.30141,8000000.0
2008-11-19 16:24:00,2.30126,2.3015,2.30119,2.3015,10000000.0
2008-11-19 16:25:00,2.3005,2.3005,2.29858,2.29867,7000000.0
2008-11-19 16:26:00,2.29824,2.2983,2.29774,2.29774,7000000.0
2008-11-19 16:27:00,2.29727,2.2995,2.29696,2.2995,11000000.0
2008-11-19 16:28:00,2.30055,2.30438,2.30055,2.30377,11000000.0
2008-11-19 16:29:00,2.30504,2.30586,2.30504,2.3058,7000000.0
2008-11-19 16:30:00,2.30814,2.30814,2.30628,2.30665,8000000.0
2008-11-19 16:31:00,2.30908,2.31019,2.30908,2.30978,7000000.0
2008-11-19 16:32:00,2.30924,2.3107,2.30896,2.3107,8000000.0
2008-11-19 16:33:00,2.30997,2.30997,2.30897,2.30912,11000000.0
2008-11-19 16:34:00,2.30891,2.30957,2.30822,2.30957,8000000.0
2008-11-19 16:35:00,2.31141,2.31225,2.31141,2.31193,7000000.0
2008-11-19 16:36:00,2.31248,2.31248,2.31099,2.31133,8000000.0
2008-11-19 16:37:00,2.31076,2.31076,2.3092,2.3092,8000000.0
2008-11-19 16:38:00,2.30815,2.30815,2.30713,2.30752,7000000.0
2008-11-19 16:39:00,2.30782,2.30852,2.30782,2.30852,8000000.0
2008-11-19 16:40:00,2.3084,2.3084,2.3044,2.3044,11000000.0
2008-11-19 16:41:00,2.30358,2.30484,2.3035,2.30484,10000000.0
2008-11-19 16:42:00,2.30609,2.30609,2.30548,2.30548,7000000.0
2008-11-19 16:43:00,2.30583,2.30639,2.30583,2.30624,7000000.0
2008-11-19 16:44:00,2.30697,2.30739,2.30674,2.30721,7000000.0
2008-11-19 16:45:00,2.30872,2.3089,2.30857,2.30863,11000000.0
2008-11-19 16:46:00,2.3085,2.31034,2.30824,2.31034,11000000.0
2008-11-19 16:47:00,2.31149,2.31149,2.31087,2.31089,7000000.0
2008-11-19 16:48:00,2.31076,2.31083,2.30949,2.30949,10000000.0
2008-11-19 16:49:00,2.30753,2.30783,2.30652,2.30652,8000000.0
2008-11-19 16:50:00,2.307,2.30807,2.30698,2.30807,8000000.0
2008-11-19 16:51:00,2.30794,2.30905,2.30794,2.30905,9000000.0
2008-11-19 16:52:00,2.30962,2.30988,2.30933,2.30955,7000000.0
2008-11-19 16:53:00,2.30955,2.30984,2.30897,2.30984,8000000.0
2008-11-19 16:54:00,2.31067,2.31122,2.3099,2.3099,7000000.0
2008-11-19 16:55:00,2.30978,2.31089,2.30966,2.31089,11000000.0
2008-11-19 16:56:00,2.31092,2.31179,2.31092,2.31179,11000000.0
2008-11-19 16:57:00,2.31203,2.31209,2.3117,2.31178,7000000.0
2008-11-19 16:58:00,2.31295,2.31295,2.31115,2.31115,8000000.0
2008-11-19 16:59:00,2.3096,2.31201,2.3096,2.31201,7000000.0
2008-11-19 17:00:00,2.31259,2.31309,2.31244,2.31244,11000000.0
2008-11-19 17:01:00,2.31283,2.31283,2.3091,2.3091,7000000.0
2008-11-19 17:02:00,2.31168,2.31168,2.31002,2.31014,8000000.0
2008-11-19 17:03:00,2.30961,2.30961,2.30484,2.30676,7000000.0
2008-11-19 17:04:00,2.30812,2.30831,2.30766,2.30766,7000000.0
2008-11-19 17:05:00,2.30753,2.30845,2.30732,2.30845,10000000.0
2008-11-19 17:06:00,2.30843,2.30916,2.30827,2.3083,9000000.0
2008-11-19 17:07:00,2.30865,2.30886,2.30787,2.30886,8000000.0
2008-11-19 17:08:00,2.30807,2.30833,2.30706,2.30706,9000000.0
2008-11-19 17:09:00,2.30609,2.30609,2.30497,2.30497,8000000.0
2008-11-19 17:10:00,2.30532,2.30532,2.30478,2.30525,9000000.0
2008-11-19 17:11:00,2.30471,2.30481,2.30421,2.30421,8000000.0
2008-11-19 17:12:00,2.30364,2.30485,2.30364,2.30485,7000000.0
2008-11-19 17:13:00,2.30474,2.30513,2.30474,2.30484,8000000.0
2008-11-19 17:14:00,2.30397,2.30426,2.3025,2.3025,8000000.0
2008-11-19 17:15:00,2.30222,2.30238,2.3007,2.3007,7000000.0
2008-11-19 17:16:00,2.30018,2.30049,2.29983,2.30049,10000000.0
2008-11-19 17:17:00,2.29963,2.30071,2.29888,2.30071,7000000.0
2008-11-19 17:18:00,2.30306,2.30324,2.30298,2.30322,9000000.0
2008-11-19 17:19:00,2.30148,2.30158,2.30057,2.30158,7000000.0
2008-11-19 17:20:00,2.30314,2.30314,2.30099,2.30099,8000000.0
2008-11-19 17:21:00,2.30117,2.302,2.30117,2.302,10000000.0
2008-11-19 17:22:00,2.30185,2.30199,2.30149,2.30153,8000000.0
2008-11-19 17:23:00,2.3018,2.3018,2.30072,2.30072,8000000.0
2008-11-19 17:24:00,2.30123,2.30123,2.30045,2.30077,7000000.0
2008-11-19 17:25:00,2.30056,2.30097,2.30056,2.3008,7000000.0
2008-11-19 17:26:00,2.30211,2.30337,2.30203,2.30337,7000000.0
2008-11-19 17:27:00,2.30372,2.30463,2.30342,2.30342,9000000.0
2008-11-19 17:28:00,2.30228,2.30228,2.30102,2.30123,7000000.0
2008-11-19 17:29:00,2.3009,2.30096,2.30055,2.30055,8000000.0
2008-11-19 17:30:00,2.30045,2.30076,2.29967,2.29967,8000000.0
2008-11-19 17:31:00,2.29964,2.30077,2.29964,2.3006,9000000.0
2008-11-19 17:32:00,2.29971,2.29971,2.29761,2.29811,8000000.0
2008-11-19 17:33:00,2.29836,2.29914,2.29816,2.29914,11000000.0
2008-11-19 17:34:00,2.29904,2.29999,2.29904,2.29999,9000000.0
2008-11-19 17:35:00,2.3001,2.3001,2.29899,2.29899,7000000.0
2008-11-19 17:36:00,2.2994,2.30292,2.2994,2.30292,7000000.0
2008-11-19 17:37:00,2.30395,2.30395,2.3,2.3,7000000.0
2008-11-19 17:38:00,2.29787,2.29914,2.29787,2.29913,8000000.0
2008-11-19 17:39:00,2.29999,2.30061,2.29999,2.30061,7000000.0
2008-11-19 17:40:00,2.30056,2.30064,2.29951,2.30006,9000000.0
2008-11-19 17:41:00,2.30096,2.30107,2.3003,2.3003,8000000.0
2008-11-19 17:42:00,2.30074,2.30088,2.30054,2.30064,11000000.0
2008-11-19 17:43:00,2.30014,2.30014,2.29912,2.29915,7000000.0
2008-11-19 17:44:00,2.29908,2.29948,2.2987,2.2987,10000000.0
2008-11-19 17:45:00,2.29863,2.29863,2.29839,2.2985,7000000.0
2008-11-19 17:46:00,2.2986,2.29871,2.29739,2.29746,8000000.0
2008-11-19 17:47:00,2.29796,2.29828,2.29784,2.29784,8000000.0
2008-11-19 17:48:00,2.29864,2.29914,2.29858,2.29908,7000000.0
2008-11-19 17:49:00,2.29923,2.2994,2.29866,2.29866,7000000.0
2008-11-19 17:50:00,2.29802,2.29977,2.29802,2.29977,7000000.0
2008-11-19 17:51:00,2.29983,2.29983,2.29934,2.29962,7000000.0
2008-11-19 17:52:00,2.29986,2.29992,2.29891,2.29924,7000000.0
2008-11-19 17:53:00,2.29967,2.30004,2.29967,2.30003,7000000.0
2008-11-19 17:54:00,2.29957,2.29972,2.29886,2.29886,11000000.0
2008-11-19 17:55:00,2.2991,2.30103,2.2991,2.30103,7000000.0
2008-11-19 17:56:00,2.30222,2.30293,2.30222,2.30273,7000000.0
2008-11-19 17:57:00,2.30145,2.30228,2.30087,2.30228,10000000.0
2008-11-19 17:58:00,2.30377,2.30377,2.30164,2.30164,10000000.0
2008-11-19 17:59:00,2.30094,2.30109,2.29771,2.29771,10000000.0
2008-11-19 18:00:00,2.29741,2.29741,2.2963,2.29674,10000000.0
2008-11-19 18:01:00,2.29612,2.29717,2.29593,2.29717,8000000.0
2008-11-19 18:02:00,2.29698,2.29698,2.29506,2.29508,8000000.0
2008-11-19 18:03:00,2.29539,2.29539,2.29476,2.29538,10000000.0
2008-11-19 18:04:00,2.2942,2.2942,2.29229,2.29296,8000000.0
2008-11-19 18:05:00,2.29347,2.29347,2.29212,2.29222,10000000.0
2008-11-19 18:06:00,2.29194,2.29232,2.29194,2.29223,10000000.0
2008-11-19 18:07:00,2.29164,2.29164,2.28956,2.28985,8000000.0
2008-11-19 18:08:00,2.28993,2.29065,2.28937,2.29003,8000000.0
2008-11-19 18:09:00,2.28986,2.29004,2.28869,2.28991,8000000.0
2008-11-19 18:10:00,2.28942,2.28942,2.28832,2.28911,11000000.0
2008-11-19 18:11:00,2.28963,2.28967,2.28898,2.28898,7000000.0
2008-11-19 18:12:00,2.28844,2.28875,2.28844,2.28846,9000000.0
2008-11-19 18:13:00,2.28884,2.28891,2.28777,2.28777,11000000.0
2008-11-19 18:14:00,2.28813,2.28844,2.28806,2.28816,7000000.0
2008-11-19 18:15:00,2.28796,2.28823,2.28779,2.28823,8000000.0
2008-11-19 18:16:00,2.28771,2.2878,2.28672,2.28672,11000000.0
2008-11-19 18:17:00,2.28681,2.28783,2.28674,2.28783,10000000.0
2008-11-19 18:18:00,2.28818,2.28851,2.28798,2.28799,8000000.0
2008-11-19 18:19:00,2.28604,2.28604,2.28507,2.28507,9000000.0
2008-11-19 18:20:00,2.28425,2.28425,2.28261,2.28261,7000000.0
2008-11-19 18:21:00,2.28139,2.28144,2.27922,2.28103,11000000.0
2008-11-19 18:22:00,2.28158,2.28206,2.2813,2.28206,11000000.0
2008-11-19 18:23:00,2.28224,2.28317,2.28224,2.28309,8000000.0
2008-11-19 18:24:00,2.28314,2.28314,2.28138,2.28138,10000000.0
2008-11-19 18:25:00,2.28205,2.28347,2.28205,2.28347,7000000.0
2008-11-19 18:26:00,2.28461,2.28461,2.28383,2.28412,8000000.0
2008-11-19 18:27:00,2.28514,2.28514,2.28406,2.28406,7000000.0
2008-11-19 18:28:00,2.28452,2.28482,2.28257,2.28257,7000000.0
2008-11-19 18:29:00,2.28196,2.28345,2.28196,2.28264,7000000.0
2008-11-19 18:30:00,2.28263,2.28784,2.28244,2.28784,8000000.0
2008-11-19 18:31:00,2.28707,2.28707,2.28374,2.2851,9000000.0
2008-11-19 18:32:00,2.28542,2.28594,2.28536,2.28594,11000000.0
2008-11-19 18:33:00,2.28418,2.2845,2.28418,2.2845,11000000.0
2008-11-19 18:34:00,2.28468,2.28639,2.28468,2.28639,7000000.0
2008-11-19 18:35:00,2.28594,2.28597,2.28535,2.28597,8000000.0
2008-11-19 18:36:00,2.28643,2.28921,2.28643,2.28921,7000000.0
2008-11-19 18:37:00,2.28917,2.28917,2.28808,2.28857,8000000.0
2008-11-19 18:38:00,2.28855,2.28855,2.28697,2.28709,8000000.0
2008-11-19 18:39:00,2.28726,2.28799,2.28721,2.28797,7000000.0
2008-11-19 18:40:00,2.28789,2.28789,2.28744,2.28744,7000000.0
2008-11-19 18:41:00,2.28784,2.28784,2.28765,2.28765,8000000.0
2008-11-19 18:42:00,2.28753,2.28753,2.28637,2.28637,11000000.0
2008-11-19 18:43:00,2.28621,2.28869,2.2859,2.28869,8000000.0
2008-11-19 18:44:00,2.28873,2.28873,2.28612,2.28612,7000000.0
2008-11-19 18:45:00,2.28606,2.28688,2.28606,2.28688,11000000.0
2008-11-19 18:46:00,2.28829,2.28837,2.28816,2.28824,9000000.0
2008-11-19 18:47:00,2.28754,2.28755,2.28728,2.2873,8000000.0
2008-11-19 18:48:00,2.2871,2.2871,2.2859,2.28615,9000000.0
2008-11-19 18:49:00,2.28605,2.28647,2.28605,2.2864,7000000.0
2008-11-19 18:50:00,2.28643,2.28705,2.28643,2.28662,11000000.0
2008-11-19 18:51:00,2.28623,2.28712,2.28622,2.28712,5000000.0
2008-11-19 18:52:00,2.28774,2.28796,2.28589,2.28589,8000000.0
2008-11-19 18:53:00,2.28652,2.28698,2.28652,2.28698,11000000.0
2008-11-19 18:54:00,2.28656,2.28674,2.28562,2.28562,7000000.0
2008-11-19 18:55:00,2.28627,2.2865,2.2861,2.2865,7000000.0
2008-11-19 18:56:00,2.28636,2.28706,2.28636,2.28685,7000000.0
2008-11-19 18:57:00,2.28682,2.28689,2.28627,2.28627,10000000.0
2008-11-19 18:58:00,2.28589,2.28593,2.28538,2.28582,9000000.0
2008-11-19 18:59:00,2.28686,2.28858,2.28686,2.28847,8000000.0
2008-11-19 19:00:00,2.28852,2.28896,2.28749,2.28749,7000000.0
2008-11-19 19:01:00,2.28687,2.28772,2.28649,2.28772,7000000.0
2008-11-19 19:02:00,2.28831,2.28871,2.28831,2.28842,8000000.0
2008-11-19 19:03:00,2.28819,2.28827,2.28774,2.28774,7000000.0
2008-11-19 19:04:00,2.2877,2.2877,2.28694,2.28723,8000000.0
2008-11-19 19:05:00,2.2881,2.28858,2.28775,2.28858,8000000.0
2008-11-19 19:06:00,2.28824,2.2884,2.28753,2.2884,8000000.0
2008-11-19 19:07:00,2.28882,2.28883,2.28806,2.28806,9000000.0
2008-11-19 19:08:00,2.28782,2.28832,2.2877,2.28832,8000000.0
2008-11-19 19:09:00,2.28851,2.28851,2.2879,2.2879,7000000.0
2008-11-19 19:10:00,2.2877,2.2877,2.28705,2.28708,11000000.0
2008-11-19 19:11:00,2.28689,2.28693,2.28676,2.28678,10000000.0
2008-11-19 19:12:00,2.28696,2.28938,2.28678,2.28938,7000000.0
2008-11-19 19:13:00,2.28933,2.28933,2.28556,2.28556,8000000.0
2008-11-19 19:14:00,2.28641,2.2877,2.28641,2.2877,8000000.0
2008-11-19 19:15:00,2.28796,2.28796,2.2868,2.28682,10000000.0
2008-11-19 19:16:00,2.28638,2.28638,2.28617,2.28617,8000000.0
2008-11-19 19:17:00,2.28343,2.28598,2.28338,2.28598,10000000.0
2008-11-19 19:18:00,2.28547,2.28584,2.28531,2.28531,11000000.0
2008-11-19 19:19:00,2.28576,2.28712,2.28576,2.28712,8000000.0
2008-11-19 19:20:00,2.28663,2.28717,2.28615,2.28717,11000000.0
2008-11-19 19:21:00,2.28804,2.28833,2.28778,2.28833,10000000.0
2008-11-19 19:22:00,2.28806,2.2891,2.28789,2.2891,9000000.0
2008-11-19 19:23:00,2.28914,2.28929,2.28851,2.28853,8000000.0
2008-11-19 19:24:00,2.28832,2.28856,2.28832,2.28839,9000000.0
2008-11-19 19:25:00,2.28902,2.28902,2.28858,2.28858,9000000.0
2008-11-19 19:26:00,2.28877,2.28883,2.28821,2.28821,7000000.0
2008-11-19 19:27:00,2.28737,2.28739,2.28713,2.28737,8000000.0
2008-11-19 19:28:00,2.28761,2.28776,2.28693,2.28693,10000000.0
2008-11-19 19:29:00,2.28749,2.2888,2.2873,2.28859,7000000.0
2008-11-19 19:30:00,2.28841,2.28911,2.28826,2.28826,10000000.0
2008-11-19 19:31:00,2.28822,2.28934,2.28818,2.28934,7000000.0
2008-11-19 19:32:00,2.28952,2.28955,2.28901,2.28934,10000000.0
2008-11-19 19:33:00,2.28914,2.28926,2.28903,2.28909,7000000.0
2008-11-19 19:34:00,2.28928,2.28948,2.2892,2.28948,8000000.0
2008-11-19 19:35:00,2.28957,2.28993,2.28901,2.28993,7000000.0
2008-11-19 19:36:00,2.28853,2.28853,2.28505,2.28505,7000000.0
2008-11-19 19:37:00,2.28579,2.28781,2.28579,2.28774,8000000.0
2008-11-19 19:38:00,2.28785,2.28986,2.28785,2.28911,8000000.0
2008-11-19 19:39:00,2.28725,2.28822,2.28725,2.28805,8000000.0
2008-11-19 19:40:00,2.28922,2.28956,2.28893,2.2892,7000000.0
2008-11-19 19:41:00,2.28861,2.28861,2.28794,2.28827,9000000.0
2008-11-19 19:42:00,2.28853,2.28893,2.28853,2.28893,7000000.0
2008-11-19 19:43:00,2.28925,2.28925,2.28867,2.28867,11000000.0
2008-11-19 19:44:00,2.28862,2.28863,2.28808,2.28808,8000000.0
2008-11-19 19:45:00,2.28701,2.28701,2.28484,2.28489,9000000.0
2008-11-19 19:46:00,2.28526,2.28526,2.28502,2.28502,7000000.0
2008-11-19 19:47:00,2.28492,2.28492,2.28405,2.28405,9000000.0
2008-11-19 19:48:00,2.28395,2.28668,2.28395,2.28668,8000000.0
2008-11-19 19:49:00,2.28606,2.2864,2.28592,2.28634,7000000.0
2008-11-19 19:50:00,2.2865,2.28672,2.28529,2.28529,7000000.0
2008-11-19 19:51:00,2.2851,2.28568,2.28503,2.28563,7000000.0
2008-11-19 19:52:00,2.28566,2.28737,2.28556,2.28737,7000000.0
2008-11-19 19:53:00,2.28804,2.28808,2.287,2.287,7000000.0
2008-11-19 19:54:00,2.28591,2.28591,2.28462,2.2851,8000000.0
2008-11-19 19:55:00,2.28537,2.28613,2.28537,2.28546,8000000.0
2008-11-19 19:56:00,2.28664,2.28754,2.28664,2.28749,8000000.0
2008-11-19 19:57:00,2.28768,2.28851,2.28768,2.28851,7000000.0
2008-11-19 19:58:00,2.28895,2.28924,2.28813,2.28813,10000000.0
2008-11-19 19:59:00,2.28676,2.28684,2.28662,2.28684,8000000.0
2008-11-19 20:00:00,2.28729,2.28756,2.28719,2.28744,7000000.0
2008-11-19 20:01:00,2.28763,2.28763,2.28724,2.28743,7000000.0
2008-11-19 20:02:00,2.28776,2.28881,2.28776,2.28881,7000000.0
2008-11-19 20:03:00,2.28621,2.28755,2.28621,2.28755,9000000.0
2008-11-19 20:04:00,2.28683,2.28683,2.28419,2.28626,9000000.0
2008-11-19 20:05:00,2.28641,2.28736,2.28641,2.28736,9000000.0
2008-11-19 20:06:00,2.28753,2.28753,2.28632,2.28632,11000000.0
2008-11-19 20:07:00,2.28599,2.28625,2.28578,2.28578,10000000.0
2008-11-19 20:08:00,2.28589,2.28589,2.2856,2.28568,8000000.0
2008-11-19 20:09:00,2.28527,2.2863,2.2851,2.2863,7000000.0
2008-11-19 20:10:00,2.28608,2.28849,2.28608,2.28849,8000000.0
2008-11-19 20:11:00,2.28869,2.29013,2.28856,2.29013,8000000.0
2008-11-19 20:12:00,2.29048,2.29053,2.29036,2.29048,7000000.0
2008-11-19 20:13:00,2.29086,2.2912,2.29086,2.29118,10000000.0
2008-11-19 20:14:00,2.28946,2.28946,2.28865,2.28904,7000000.0
2008-11-19 20:15:00,2.28968,2.28982,2.28966,2.28978,7000000.0
2008-11-19 20:16:00,2.28926,2.28926,2.28828,2.28828,7000000.0
2008-11-19 20:17:00,2.28731,2.2879,2.28731,2.28778,11000000.0
2008-11-19 20:18:00,2.28812,2.28924,2.28812,2.28838,9000000.0
2008-11-19 20:19:00,2.28778,2.28818,2.28769,2.28818,8000000.0
2008-11-19 20:20:00,2.28891,2.28997,2.28891,2.28997,7000000.0
2008-11-19 20:21:00,2.29073,2.29308,2.29073,2.29308,11000000.0
2008-11-19 20:22:00,2.29085,2.29105,2.29073,2.291,7000000.0
2008-11-19 20:23:00,2.29126,2.29133,2.29114,2.29128,7000000.0
2008-11-19 20:24:00,2.29091,2.29106,2.2909,2.2909,8000000.0
2008-11-19 20:25:00,2.29161,2.29263,2.29135,2.29263,11000000.0
2008-11-19 20:26:00,2.29234,2.29325,2.29234,2.29325,8000000.0
2008-11-19 20:27:00,2.29355,2.29473,2.29355,2.29473,11000000.0
2008-11-19 20:28:00,2.29467,2.29467,2.29031,2.29031,7000000.0
2008-11-19 20:29:00,2.29234,2.29296,2.29099,2.29296,8000000.0
2008-11-19 20:30:00,2.2941,2.2941,2.28989,2.28989,8000000.0
2008-11-19 20:31:00,2.29077,2.2939,2.29077,2.2939,7000000.0
2008-11-19 20:32:00,2.2942,2.2942,2.29158,2.29204,7000000.0
2008-11-19 20:33:00,2.2924,2.29268,2.2924,2.29265,7000000.0
2008-11-19 20:34:00,2.29262,2.29262,2.29084,2.29095,8000000.0
2008-11-19 20:35:00,2.29173,2.29184,2.29093,2.2912,9000000.0
2008-11-19 20:36:00,2.29101,2.2912,2.29045,2.29089,7000000.0
2008-11-19 20:37:00,2.29095,2.29106,2.29056,2.29056,11000000.0
2008-11-19 20:38:00,2.29047,2.29133,2.29047,2.29133,10000000.0
2008-11-19 20:39:00,2.29068,2.29091,2.29063,2.29063,9000000.0
2008-11-19 20:40:00,2.29072,2.29114,2.29072,2.29114,8000000.0
2008-11-19 20:41:00,2.291,2.29246,2.29093,2.29246,8000000.0
2008-11-19 20:42:00,2.29343,2.29343,2.29159,2.29159,11000000.0
2008-11-19 20:43:00,2.29098,2.29205,2.2902,2.2902,8000000.0
2008-11-19 20:44:00,2.28843,2.29016,2.28843,2.29016,10000000.0
2008-11-19 20:45:00,2.2906,2.2906,2.28951,2.28997,7000000.0
2008-11-19 20:46:00,2.29052,2.29244,2.29052,2.29083,8000000.0
2008-11-19 20:47:00,2.29081,2.29116,2.29075,2.29107,7000000.0
2008-11-19 20:48:00,2.28923,2.28923,2.28588,2.28607,10000000.0
2008-11-19 20:49:00,2.28645,2.28675,2.28615,2.28615,7000000.0
2008-11-19 20:50:00,2.28578,2.28707,2.28499,2.28707,8000000.0
2008-11-19 20:51:00,2.28767,2.28848,2.28748,2.28848,9000000.0
2008-11-19 20:52:00,2.2892,2.28938,2.28886,2.28886,11000000.0
2008-11-19 20:53:00,2.28861,2.28878,2.28838,2.28844,11000000.0
2008-11-19 20:54:00,2.28885,2.29027,2.28885,2.29022,11000000.0
2008-11-19 20:55:00,2.29091,2.29171,2.29083,2.29171,8000000.0
2008-11-19 20:56:00,2.29187,2.29187,2.29157,2.29162,7000000.0
2008-11-19 20:57:00,2.29114,2.29142,2.28998,2.28998,9000000.0
2008-11-19 20:58:00,2.28859,2.29018,2.28859,2.29018,7000000.0
2008-11-19 20:59:00,2.28947,2.28986,2.28947,2.28963,7000000.0
2008-11-19 21:00:00,2.2896,2.29209,2.28948,2.29209,7000000.0
2008-11-19 21:01:00,2.29166,2.29166,2.28999,2.29057,7000000.0
2008-11-19 21:02:00,2.29081,2.29081,2.28967,2.29014,7000000.0
2008-11-19 21:03:00,2.28983,2.29065,2.28983,2.29054,8000000.0
2008-11-19 21:04:00,2.28892,2.28893,2.28859,2.28859,7000000.0
2008-11-19 21:05:00,2.28994,2.28994,2.2895,2.28973,8000000.0
2008-11-19 21:06:00,2.28958,2.2903,2.28929,2.2903,8000000.0
2008-11-19 21:07:00,2.29039,2.29533,2.29039,2.29533,8000000.0
2008-11-19 21:08:00,2.29446,2.29446,2.29128,2.29424,10000000.0
2008-11-19 21:09:00,2.29423,2.29435,2.29292,2.29292,10000000.0
2008-11-19 21:10:00,2.29257,2.29317,2.29239,2.29311,8000000.0
2008-11-19 21:11:00,2.29195,2.292,2.29088,2.29088,7000000.0
2008-11-19 21:12:00,2.29095,2.29105,2.28896,2.28896,8000000.0
2008-11-19 21:13:00,2.28885,2.29117,2.28885,2.29085,10000000.0
2008-11-19 21:14:00,2.29056,2.29106,2.28883,2.28885,8000000.0
2008-11-19 21:15:00,2.28909,2.29075,2.28909,2.28984,8000000.0
2008-11-19 21:16:00,2.28974,2.29033,2.28953,2.28953,7000000.0
2008-11-19 21:17:00,2.29036,2.29148,2.29036,2.29134,8000000.0
2008-11-19 21:18:00,2.291,2.291,2.29004,2.29004,7000000.0
2008-11-19 21:19:00,2.29041,2.29142,2.29041,2.29142,9000000.0
2008-11-19 21:20:00,2.29129,2.29183,2.29081,2.29183,11000000.0
2008-11-19 21:21:00,2.29123,2.29123,2.28984,2.29016,10000000.0
2008-11-19 21:22:00,2.29037,2.29037,2.28974,2.29029,10000000.0
2008-11-19 21:23:00,2.29037,2.29037,2.28918,2.28918,7000000.0
2008-11-19 21:24:00,2.28852,2.28962,2.28852,2.28894,11000000.0
2008-11-19 21:25:00,2.28983,2.2904,2.2895,2.2895,7000000.0
2008-11-19 21:26:00,2.29142,2.29206,2.29142,2.29201,7000000.0
2008-11-19 21:27:00,2.29186,2.29242,2.29124,2.29124,7000000.0
2008-11-19 21:28:00,2.29034,2.29082,2.29034,2.29076,7000000.0
2008-11-19 21:29:00,2.29024,2.29059,2.29016,2.29059,8000000.0
2008-11-19 21:30:00,2.29026,2.29043,2.28971,2.28976,8000000.0
2008-11-19 21:31:00,2.28964,2.28964,2.28949,2.28964,8000000.0
2008-11-19 21:32:00,2.29,2.29009,2.28987,2.28987,7000000.0
2008-11-19 21:33:00,2.28977,2.2909,2.28975,2.2909,11000000.0
2008-11-19 21:34:00,2.29024,2.29024,2.28943,2.29003,11000000.0
2008-11-19 21:35:00,2.29013,2.29013,2.28906,2.29004,11000000.0
2008-11-19 21:36:00,2.28977,2.29095,2.28977,2.29095,8000000.0
2008-11-19 21:37:00,2.29092,2.29165,2.29078,2.29165,8000000.0
2008-11-19 21:38:00,2.29163,2.2924,2.29163,2.2924,8000000.0
2008-11-19 21:39:00,2.293,2.2931,2.29286,2.29293,9000000.0
2008-11-19 21:40:00,2.29263,2.29336,2.29263,2.29334,7000000.0
2008-11-19 21:41:00,2.29342,2.29342,2.29134,2.29134,9000000.0
2008-11-19 21:42:00,2.29001,2.2913,2.29001,2.2913,7000000.0
2008-11-19 21:43:00,2.29088,2.29272,2.29069,2.29272,11000000.0
2008-11-19 21:44:00,2.29297,2.29317,2.2929,2.29297,8000000.0
2008-11-19 21:45:00,2.29416,2.2946,2.29416,2.29451,10000000.0
2008-11-19 21:46:00,2.2938,2.29434,2.2938,2.29401,8000000.0
2008-11-19 21:47:00,2.29367,2.29477,2.29367,2.29477,8000000.0
2008-11-19 21:48:00,2.29469,2.29469,2.2934,2.29429,8000000.0
2008-11-19 21:49:00,2.29375,2.29377,2.29326,2.29377,8000000.0
2008-11-19 21:50:00,2.2939,2.29405,2.29352,2.29373,8000000.0
2008-11-19 21:51:00,2.2943,2.29562,2.2943,2.29562,7000000.0
2008-11-19 21:52:00,2.29707,2.29733,2.29663,2.29663,7000000.0
2008-11-19 21:53:00,2.29613,2.29662,2.2957,2.29662,7000000.0
2008-11-19 21:54:00,2.29765,2.29765,2.29594,2.29594,7000000.0
2008-11-19 21:55:00,2.29499,2.2952,2.29469,2.2952,7000000.0
2008-11-19 21:56:00,2.29539,2.29592,2.29537,2.29592,8000000.0
2008-11-19 21:57:00,2.29606,2.29675,2.2959,2.29675,7000000.0
2008-11-19 21:58:00,2.29766,2.29848,2.29766,2.29848,7000000.0
2008-11-19 21:59:00,2.29813,2.29819,2.29795,2.29795,8000000.0
2008-11-19 22:00:00,2.29767,2.29767,2.29688,2.2974,10000000.0
2008-11-19 22:01:00,2.29631,2.29664,2.29611,2.29661,9000000.0
2008-11-19 22:02:00,2.29716,2.29746,2.29713,2.29727,8000000.0
2008-11-19 22:03:00,2.29743,2.2975,2.29727,2.29727,11000000.0
2008-11-19 22:04:00,2.29769,2.29791,2.29726,2.29726,5000000.0
2008-11-19 22:05:00,2.29678,2.2969,2.29635,2.2969,10000000.0
2008-11-19 22:06:00,2.29629,2.29629,2.29576,2.29579,7000000.0
2008-11-19 22:07:00,2.29562,2.29583,2.29535,2.29567,8000000.0
2008-11-19 22:08:00,2.2953,2.2953,2.29423,2.29423,8000000.0
2008-11-19 22:09:00,2.29496,2.29542,2.29496,2.29512,9000000.0
2008-11-19 22:10:00,2.29444,2.29465,2.29416,2.29416,8000000.0
2008-11-19 22:11:00,2.29428,2.29445,2.29278,2.29278,9000000.0
2008-11-19 22:12:00,2.29266,2.29297,2.29266,2.29291,8000000.0
2008-11-19 22:13:00,2.29323,2.29323,2.29284,2.29284,7000000.0
2008-11-19 22:14:00,2.29322,2.29335,2.29263,2.29286,11000000.0
2008-11-19 22:15:00,2.29267,2.29267,2.29063,2.29157,8000000.0
2008-11-19 22:16:00,2.29051,2.29079,2.28984,2.29079,9000000.0
2008-11-19 22:17:00,2.29127,2.2914,2.29097,2.29097,7000000.0
2008-11-19 22:18:00,2.29075,2.29269,2.29075,2.29269,8000000.0
2008-11-19 22:19:00,2.29523,2.29583,2.29515,2.29515,7000000.0
2008-11-19 22:20:00,2.29508,2.29619,2.29508,2.29619,7000000.0
2008-11-19 22:21:00,2.2979,2.29851,2.29787,2.29787,9000000.0
2008-11-19 22:22:00,2.29687,2.29687,2.29558,2.29577,7000000.0
2008-11-19 22:23:00,2.29605,2.29655,2.29605,2.29655,9000000.0
2008-11-19 22:24:00,2.29612,2.29612,2.29387,2.29387,7000000.0
2008-11-19 22:25:00,2.29221,2.29238,2.29179,2.29195,8000000.0
2008-11-19 22:26:00,2.29143,2.29254,2.29143,2.29213,9000000.0
2008-11-19 22:27:00,2.29257,2.29525,2.29257,2.29525,8000000.0
2008-11-19 22:28:00,2.29634,2.29635,2.29335,2.29341,8000000.0
2008-11-19 22:29:00,2.29336,2.29336,2.29293,2.29311,10000000.0
2008-11-19 22:30:00,2.29297,2.29306,2.29276,2.29305,7000000.0
2008-11-19 22:31:00,2.29293,2.2932,2.29293,2.29311,9000000.0
2008-11-19 22:32:00,2.29325,2.29352,2.29324,2.29324,8000000.0
2008-11-19 22:33:00,2.29366,2.29366,2.29349,2.29357,7000000.0
2008-11-19 22:34:00,2.2935,2.29364,2.29309,2.29309,7000000.0
2008-11-19 22:35:00,2.29333,2.29333,2.29298,2.29298,8000000.0
2008-11-19 22:36:00,2.29275,2.29275,2.29229,2.29264,10000000.0
2008-11-19 22:37:00,2.29198,2.29198,2.29145,2.2917,7000000.0
2008-11-19 22:38:00,2.29176,2.29185,2.29127,2.29127,8000000.0
2008-11-19 22:39:00,2.29278,2.29347,2.29278,2.29347,9000000.0
2008-11-19 22:40:00,2.29465,2.29632,2.29465,2.29632,7000000.0
2008-11-19 22:41:00,2.29544,2.29544,2.29346,2.29383,8000000.0
2008-11-19 22:42:00,2.29304,2.29402,2.29264,2.29402,7000000.0
2008-11-19 22:43:00,2.2941,2.29598,2.2941,2.29598,7000000.0
2008-11-19 22:44:00,2.29591,2.29597,2.29586,2.29596,7000000.0
2008-11-19 22:45:00,2.29549,2.29629,2.29546,2.29629,7000000.0
2008-11-19 22:46:00,2.29672,2.29751,2.29672,2.29751,8000000.0
2008-11-19 22:47:00,2.29825,2.29906,2.29825,2.29905,11000000.0
2008-11-19 22:48:00,2.29914,2.30214,2.29914,2.3021,8000000.0
2008-11-19 22:49:00,2.30235,2.30494,2.30235,2.30494,7000000.0
2008-11-19 22:50:00,2.30424,2.30424,2.30353,2.30364,7000000.0
2008-11-19 22:51:00,2.30353,2.3044,2.30353,2.3044,10000000.0
2008-11-19 22:52:00,2.30428,2.30428,2.30238,2.30302,8000000.0
2008-11-19 22:53:00,2.30342,2.30342,2.30289,2.30289,7000000.0
2008-11-19 22:54:00,2.30315,2.30329,2.30302,2.30302,8000000.0
2008-11-19 22:55:00,2.30331,2.30331,2.30289,2.30289,7000000.0
2008-11-19 22:56:00,2.30381,2.3042,2.30381,2.3042,7000000.0
2008-11-19 22:57:00,2.30365,2.30365,2.30291,2.303,7000000.0
2008-11-19 22:58:00,2.30317,2.30346,2.30247,2.30247,9000000.0
2008-11-19 22:59:00,2.30235,2.30455,2.30235,2.30455,7000000.0
2008-11-19 23:00:00,2.30444,2.30444,2.30345,2.30346,8000000.0
2008-11-19 23:01:00,2.304,2.30474,2.30392,2.30392,8000000.0
2008-11-19 23:02:00,2.30295,2.30306,2.30289,2.30293,8000000.0
2008-11-19 23:03:00,2.30197,2.30202,2.30154,2.30154,7000000.0
2008-11-19 23:04:00,2.30153,2.30202,2.30136,2.30202,8000000.0
2008-11-19 23:05:00,2.30226,2.30496,2.30226,2.30496,8000000.0
2008-11-19 23:06:00,2.30493,2.30944,2.30493,2.30944,9000000.0
2008-11-19 23:07:00,2.30987,2.30987,2.30642,2.30642,10000000.0
2008-11-19 23:08:00,2.30658,2.3072,2.30658,2.30688,7000000.0
2008-11-19 23:09:00,2.30643,2.30691,2.30643,2.30644,9000000.0
2008-11-19 23:10:00,2.30629,2.30632,2.30598,2.30632,11000000.0
2008-11-19 23:11:00,2.30599,2.30643,2.30599,2.30643,7000000.0
2008-11-19 23:12:00,2.30636,2.30636,2.30455,2.30455,7000000.0
2008-11-19 23:13:00,2.3046,2.30472,2.30452,2.30459,7000000.0
2008-11-19 23:14:00,2.30461,2.30484,2.30461,2.30478,11000000.0
2008-11-19 23:15:00,2.30451,2.30451,2.30207,2.30424,9000000.0
2008-11-19 23:16:00,2.30485,2.30496,2.30456,2.30492,11000000.0
2008-11-19 23:17:00,2.30478,2.30478,2.30438,2.30438,7000000.0
2008-11-19 23:18:00,2.30459,2.30491,2.30459,2.30484,8000000.0
2008-11-19 23:19:00,2.3048,2.30494,2.30479,2.30487,7000000.0
2008-11-19 23:20:00,2.30353,2.30435,2.30329,2.30435,9000000.0
2008-11-19 23:21:00,2.30408,2.30419,2.30344,2.30344,9000000.0
2008-11-19 23:22:00,2.30319,2.30328,2.30319,2.30328,5000000.0
2008-11-19 23:23:00,2.30332,2.30341,2.30308,2.30308,8000000.0
2008-11-19 23:24:00,2.30349,2.30374,2.30343,2.30345,7000000.0
2008-11-19 23:25:00,2.3043,2.30574,2.3043,2.30529,7000000.0
2008-11-19 23:26:00,2.30499,2.30519,2.30499,2.30506,8000000.0
2008-11-19 23:27:00,2.3047,2.3047,2.30426,2.30426,8000000.0
2008-11-19 23:28:00,2.30481,2.30482,2.30467,2.30467,10000000.0
2008-11-19 23:29:00,2.30548,2.30638,2.30548,2.30638,9000000.0
2008-11-19 23:30:00,2.30648,2.30738,2.30648,2.30738,8000000.0
2008-11-19 23:31:00,2.30687,2.30687,2.30585,2.30585,7000000.0
2008-11-19 23:32:00,2.30736,2.30736,2.30673,2.30673,8000000.0
2008-11-19 23:33:00,2.30577,2.30581,2.30559,2.30559,7000000.0
2008-11-19 23:34:00,2.3059,2.30616,2.30541,2.30541,11000000.0
2008-11-19 23:35:00,2.30527,2.30527,2.30508,2.30524,9000000.0
2008-11-19 23:36:00,2.30526,2.30528,2.30512,2.30528,7000000.0
2008-11-19 23:37:00,2.30515,2.30515,2.30439,2.30439,9000000.0
2008-11-19 23:38:00,2.30421,2.30441,2.30421,2.30432,8000000.0
2008-11-19 23:39:00,2.30433,2.30433,2.3039,2.30401,10000000.0
2008-11-19 23:40:00,2.30408,2.30439,2.30407,2.30439,7000000.0
2008-11-19 23:41:00,2.30465,2.3052,2.30465,2.30509,11000000.0
2008-11-19 23:42:00,2.30513,2.30516,2.30491,2.30491,8000000.0
2008-11-19 23:43:00,2.30402,2.30402,2.30382,2.30391,7000000.0
2008-11-19 23:44:00,2.3039,2.30397,2.30384,2.30384,7000000.0
2008-11-19 23:45:00,2.30348,2.30348,2.30291,2.30307,7000000.0
2008-11-19 23:46:00,2.30286,2.30302,2.30286,2.30295,8000000.0
2008-11-19 23:47:00,2.3028,2.30282,2.30203,2.30282,8000000.0
2008-11-19 23:48:00,2.30306,2.30306,2.30276,2.30286,7000000.0
2008-11-19 23:49:00,2.30309,2.30338,2.30294,2.30338,10000000.0
2008-11-19 23:50:00,2.30346,2.30358,2.30342,2.30342,8000000.0
2008-11-19 23:51:00,2.30288,2.30288,2.30267,2.30268,7000000.0
2008-11-19 23:52:00,2.30278,2.30332,2.30256,2.30256,11000000.0
2008-11-19 23:53:00,2.30202,2.30445,2.30202,2.30445,8000000.0
2008-11-19 23:54:00,2.30269,2.30473,2.30269,2.30473,9000000.0
2008-11-19 23:55:00,2.30472,2.30472,2.30378,2.30378,10000000.0
2008-11-19 23:56:00,2.30362,2.3045,2.30362,2.3045,8000000.0
2008-11-19 23:57:00,2.30538,2.30543,2.30473,2.30543,8000000.0
2008-11-19 23:58:00,2.30548,2.30548,2.3051,2.3051,7000000.0
2008-11-19 23:59:00,2.30445,2.3046,2.30438,2.30448,9000000.0
2008-11-20 00:00:00,2.30426,2.30452,2.30418,2.30418,7000000.0
2008-11-20 00:01:00,2.30417,2.30452,2.30417,2.30452,8000000.0
2008-11-20 00:02:00,2.30395,2.30415,2.30386,2.30386,8000000.0
2008-11-20 00:03:00,2.30354,2.30354,2.30266,2.30266,10000000.0
2008-11-20 00:04:00,2.30277,2.3033,2.30276,2.30298,7000000.0
2008-11-20 00:05:00,2.3027,2.3027,2.30205,2.30205,11000000.0
2008-11-20 00:06:00,2.30191,2.30289,2.30191,2.30286,10000000.0
2008-11-20 00:07:00,2.30299,2.30299,2.30207,2.30207,8000000.0
2008-11-20 00:08:00,2.30234,2.30267,2.30221,2.30234,10000000.0
2008-11-20 00:09:00,2.30263,2.3033,2.30263,2.30327,7000000.0
2008-11-20 00:10:00,2.30342,2.30342,2.30308,2.30311,8000000.0
2008-11-20 00:11:00,2.30271,2.30271,2.30085,2.30085,11000000.0
2008-11-20 00:12:00,2.29928,2.29928,2.29853,2.29853,7000000.0
2008-11-20 00:13:00,2.29834,2.29868,2.29832,2.29868,8000000.0
2008-11-20 00:14:00,2.29886,2.29919,2.29886,2.29919,8000000.0
2008-11-20 00:15:00,2.29925,2.29929,2.29914,2.29929,8000000.0
2008-11-20 00:16:00,2.29893,2.29893,2.29801,2.29801,7000000.0
2008-11-20 00:17:00,2.299,2.30087,2.299,2.30087,9000000.0
2008-11-20 00:18:00,2.30139,2.30209,2.30139,2.30209,10000000.0
2008-11-20 00:19:00,2.30228,2.30232,2.30208,2.30232,11000000.0
2008-11-20 00:20:00,2.30251,2.30299,2.30251,2.30289,8000000.0
2008-11-20 00:21:00,2.30228,2.30267,2.30167,2.30167,7000000.0
2008-11-20 00:22:00,2.29978,2.29999,2.29957,2.29957,9000000.0
2008-11-20 00:23:00,2.29912,2.29923,2.29904,2.29923,8000000.0
2008-11-20 00:24:00,2.29926,2.29955,2.29922,2.29955,10000000.0
2008-11-20 00:25:00,2.30059,2.30069,2.30008,2.30008,9000000.0
2008-11-20 00:26:00,2.30029,2.30071,2.30029,2.30067,7000000.0
2008-11-20 00:27:00,2.3012,2.30156,2.3012,2.30145,9000000.0
2008-11-20 00:28:00,2.30102,2.30146,2.30102,2.30146,9000000.0
2008-11-20 00:29:00,2.30128,2.30151,2.30083,2.30083,8000000.0
2008-11-20 00:30:00,2.30037,2.30037,2.30003,2.3001,11000000.0
2008-11-20 00:31:00,2.3001,2.3001,2.29928,2.29928,8000000.0
2008-11-20 00:32:00,2.29828,2.29828,2.29804,2.29817,8000000.0
2008-11-20 00:33:00,2.29772,2.29788,2.29766,2.29766,7000000.0
2008-11-20 00:34:00,2.29786,2.29936,2.29786,2.29936,8000000.0
2008-11-20 00:35:00,2.2993,2.2993,2.29904,2.29907,10000000.0
2008-11-20 00:36:00,2.30082,2.30213,2.30082,2.30213,7000000.0
2008-11-20 00:37:00,2.30203,2.30203,2.30136,2.30136,8000000.0
2008-11-20 00:38:00,2.30115,2.30115,2.30058,2.30106,7000000.0
2008-11-20 00:39:00,2.30043,2.3008,2.29879,2.3008,10000000.0
2008-11-20 00:40:00,2.30047,2.30058,2.30045,2.30057,7000000.0
2008-11-20 00:41:00,2.30054,2.30054,2.29875,2.30044,10000000.0
2008-11-20 00:42:00,2.30086,2.30111,2.30053,2.30093,11000000.0
2008-11-20 00:43:00,2.30005,2.30005,2.29968,2.29981,8000000.0
2008-11-20 00:44:00,2.30113,2.30118,2.30102,2.30112,7000000.0
2008-11-20 00:45:00,2.30086,2.30247,2.30074,2.30247,8000000.0
2008-11-20 00:46:00,2.30482,2.30523,2.30482,2.30522,11000000.0
2008-11-20 00:47:00,2.30266,2.30273,2.30248,2.30273,7000000.0
2008-11-20 00:48:00,2.30311,2.30311,2.30245,2.30245,10000000.0
2008-11-20 00:49:00,2.30245,2.30313,2.30245,2.3029,10000000.0
2008-11-20 00:50:00,2.30296,2.30343,2.30296,2.30343,8000000.0
2008-11-20 00:51:00,2.30363,2.30388,2.30363,2.30366,7000000.0
2008-11-20 00:52:00,2.30353,2.30353,2.30213,2.30213,8000000.0
2008-11-20 00:53:00,2.30207,2.30207,2.30188,2.30197,10000000.0
2008-11-20 00:54:00,2.30181,2.302,2.30181,2.30183,8000000.0
2008-11-20 00:55:00,2.3017,2.30175,2.3016,2.3016,7000000.0
2008-11-20 00:56:00,2.30029,2.30029,2.2993,2.30008,7000000.0
2008-11-20 00:57:00,2.30029,2.30036,2.30022,2.30031,8000000.0
2008-11-20 00:58:00,2.30038,2.30038,2.30021,2.30031,8000000.0
2008-11-20 00:59:00,2.30048,2.3017,2.30048,2.3017,7000000.0
2008-11-20 01:00:00,2.30178,2.30178,2.30096,2.30096,9000000.0
2008-11-20 01:01:00,2.30093,2.30093,2.3007,2.30087,7000000.0
2008-11-20 01:02:00,2.30087,2.30128,2.30086,2.30128,8000000.0
2008-11-20 01:03:00,2.30122,2.30122,2.30082,2.30087,10000000.0
2008-11-20 01:04:00,2.30042,2.30069,2.30028,2.30069,8000000.0
2008-11-20 01:05:00,2.30131,2.30181,2.30123,2.30123,7000000.0
2008-11-20 01:06:00,2.30077,2.30077,2.30067,2.30074,8000000.0
2008-11-20 01:07:00,2.30104,2.30194,2.30104,2.30134,7000000.0
2008-11-20 01:08:00,2.30082,2.30112,2.30044,2.30112,8000000.0
2008-11-20 01:09:00,2.30138,2.30168,2.30138,2.30161,7000000.0
2008-11-20 01:10:00,2.30192,2.30197,2.30163,2.30163,11000000.0
2008-11-20 01:11:00,2.30162,2.30171,2.30154,2.30156,11000000.0
2008-11-20 01:12:00,2.30153,2.30153,2.30071,2.30071,11000000.0
2008-11-20 01:13:00,2.30111,2.30176,2.30111,2.30176,7000000.0
2008-11-20 01:14:00,2.30254,2.30316,2.30254,2.30305,8000000.0
2008-11-20 01:15:00,2.30355,2.30452,2.30355,2.30452,7000000.0
2008-11-20 01:16:00,2.30481,2.3055,2.30481,2.3055,9000000.0
2008-11-20 01:17:00,2.30562,2.30567,2.30557,2.30561,8000000.0
2008-11-20 01:18:00,2.30566,2.3063,2.30566,2.3063,8000000.0
2008-11-20 01:19:00,2.30623,2.30662,2.30623,2.30662,7000000.0
2008-11-20 01:20:00,2.30675,2.30675,2.3041,2.3041,8000000.0
2008-11-20 01:21:00,2.30342,2.30446,2.30342,2.30446,7000000.0
2008-11-20 01:22:00,2.30465,2.30482,2.30451,2.30482,7000000.0
2008-11-20 01:23:00,2.30475,2.30475,2.30192,2.30192,7000000.0
2008-11-20 01:24:00,2.30181,2.30253,2.30181,2.30246,11000000.0
2008-11-20 01:25:00,2.30285,2.3032,2.30263,2.3032,7000000.0
2008-11-20 01:26:00,2.30407,2.30461,2.30406,2.30406,8000000.0
2008-11-20 01:27:00,2.30423,2.30427,2.30375,2.30375,7000000.0
2008-11-20 01:28:00,2.30338,2.30346,2.30318,2.30343,8000000.0
2008-11-20 01:29:00,2.30278,2.30287,2.30225,2.30225,10000000.0
2008-11-20 01:30:00,2.30227,2.30236,2.30193,2.30233,7000000.0
2008-11-20 01:31:00,2.30237,2.30333,2.30229,2.30333,7000000.0
2008-11-20 01:32:00,2.30326,2.30328,2.30276,2.30281,9000000.0
2008-11-20 01:33:00,2.30361,2.30374,2.30263,2.30263,7000000.0
2008-11-20 01:34:00,2.30216,2.30235,2.30128,2.30235,11000000.0
2008-11-20 01:35:00,2.30301,2.30393,2.30301,2.30393,8000000.0
2008-11-20 01:36:00,2.30385,2.30385,2.30167,2.30177,10000000.0
2008-11-20 01:37:00,2.30253,2.30253,2.30207,2.30224,8000000.0
2008-11-20 01:38:00,2.30195,2.30195,2.30082,2.30082,7000000.0
2008-11-20 01:39:00,2.30183,2.30271,2.30183,2.30264,9000000.0
2008-11-20 01:40:00,2.30252,2.30252,2.30039,2.3004,11000000.0
2008-11-20 01:41:00,2.29978,2.30027,2.29978,2.30007,5000000.0
2008-11-20 01:42:00,2.29999,2.30023,2.29975,2.29993,9000000.0
2008-11-20 01:43:00,2.29971,2.29981,2.29964,2.29964,9000000.0
2008-11-20 01:44:00,2.29948,2.29948,2.29895,2.29896,8000000.0
2008-11-20 01:45:00,2.29949,2.30042,2.29949,2.30038,7000000.0
2008-11-20 01:46:00,2.30052,2.30307,2.30052,2.30307,7000000.0
2008-11-20 01:47:00,2.30331,2.30379,2.30222,2.30379,7000000.0
2008-11-20 01:48:00,2.30467,2.30467,2.30368,2.30368,8000000.0
2008-11-20 01:49:00,2.30353,2.30371,2.30353,2.30362,8000000.0
2008-11-20 01:50:00,2.30373,2.30394,2.30373,2.30373,7000000.0
2008-11-20 01:51:00,2.30408,2.30451,2.30407,2.30449,10000000.0
2008-11-20 01:52:00,2.30403,2.30438,2.30378,2.30438,8000000.0
2008-11-20 01:53:00,2.3046,2.30519,2.3046,2.30519,8000000.0
2008-11-20 01:54:00,2.30551,2.30551,2.3045,2.3045,10000000.0
2008-11-20 01:55:00,2.30444,2.30444,2.30365,2.30365,9000000.0
2008-11-20 01:56:00,2.30372,2.30432,2.30206,2.30431,10000000.0
2008-11-20 01:57:00,2.30449,2.30461,2.30429,2.30435,9000000.0
2008-11-20 01:58:00,2.3043,2.30507,2.3043,2.30507,8000000.0
2008-11-20 01:59:00,2.30544,2.30621,2.30544,2.30621,11000000.0
2008-11-20 02:00:00,2.30645,2.30648,2.3033,2.3033,8000000.0
2008-11-20 02:01:00,2.30263,2.30284,2.30254,2.30284,10000000.0
2008-11-20 02:02:00,2.30289,2.30311,2.30289,2.30299,13000000.0
2008-11-20 02:03:00,2.30308,2.30323,2.30292,2.30296,17000000.0
2008-11-20 02:04:00,2.30305,2.30393,2.30305,2.30393,12000000.0
2008-11-20 02:05:00,2.30463,2.30467,2.30436,2.30467,9000000.0
2008-11-20 02:06:00,2.30504,2.30543,2.30504,2.30543,7000000.0
2008-11-20 02:07:00,2.30522,2.30528,2.30501,2.30501,13000000.0
2008-11-20 02:08:00,2.30529,2.30551,2.30529,2.30546,16000000.0
2008-11-20 02:09:00,2.30534,2.30544,2.30534,2.30544,10000000.0
2008-11-20 02:10:00,2.30542,2.30558,2.30536,2.30537,8000000.0
2008-11-20 02:11:00,2.30524,2.30524,2.30486,2.30486,7000000.0
2008-11-20 02:12:00,2.30495,2.30514,2.30495,2.30509,14000000.0
2008-11-20 02:13:00,2.30504,2.30515,2.30501,2.30504,7000000.0
2008-11-20 02:14:00,2.30501,2.30578,2.30499,2.30578,7000000.0
2008-11-20 02:15:00,2.30579,2.30591,2.30562,2.30562,7000000.0
2008-11-20 02:16:00,2.30547,2.30547,2.30512,2.30541,8000000.0
2008-11-20 02:17:00,2.30544,2.30544,2.30507,2.30507,7000000.0
2008-11-20 02:18:00,2.30494,2.30518,2.30489,2.30517,11000000.0
2008-11-20 02:19:00,2.30546,2.30546,2.30523,2.30523,7000000.0
2008-11-20 02:20:00,2.30471,2.30497,2.30468,2.30482,12000000.0
2008-11-20 02:21:00,2.30445,2.30445,2.30431,2.30441,12000000.0
2008-11-20 02:22:00,2.30443,2.30443,2.30382,2.30415,7000000.0
2008-11-20 02:23:00,2.3043,2.30449,2.30422,2.30438,9000000.0
2008-11-20 02:24:00,2.30402,2.3045,2.30394,2.3045,8000000.0
2008-11-20 02:25:00,2.30475,2.30548,2.30475,2.30542,16000000.0
2008-11-20 02:26:00,2.30576,2.30635,2.30576,2.30635,20000000.0
2008-11-20 02:27:00,2.30666,2.30681,2.30666,2.30672,18000000.0
2008-11-20 02:28:00,2.30578,2.30578,2.30567,2.30567,10000000.0
2008-11-20 02:29:00,2.30551,2.30596,2.30548,2.30596,10000000.0
2008-11-20 02:30:00,2.30641,2.30643,2.30611,2.30643,10000000.0
2008-11-20 02:31:00,2.3069,2.30714,2.3069,2.30701,9000000.0
2008-11-20 02:32:00,2.30736,2.30792,2.30736,2.30792,15000000.0
2008-11-20 02:33:00,2.30753,2.30754,2.3068,2.3068,14000000.0
2008-11-20 02:34:00,2.30719,2.30752,2.30719,2.30734,9000000.0
2008-11-20 02:35:00,2.30762,2.30775,2.30718,2.30724,7000000.0
2008-11-20 02:36:00,2.30734,2.30734,2.30625,2.30669,11000000.0
2008-11-20 02:37:00,2.30694,2.30704,2.30689,2.30689,7000000.0
2008-11-20 02:38:00,2.30695,2.30716,2.30671,2.30716,7000000.0
2008-11-20 02:39:00,2.30805,2.30857,2.30805,2.30828,13000000.0
2008-11-20 02:40:00,2.30576,2.30576,2.30463,2.30572,11000000.0
2008-11-20 02:41:00,2.30616,2.30675,2.30616,2.30652,8000000.0
2008-11-20 02:42:00,2.30505,2.30579,2.30505,2.30515,10000000.0
2008-11-20 02:43:00,2.30477,2.30501,2.3047,2.30492,8000000.0
2008-11-20 02:44:00,2.30486,2.30493,2.30455,2.30455,10000000.0
2008-11-20 02:45:00,2.30468,2.30485,2.30435,2.30452,10000000.0
2008-11-20 02:46:00,2.30431,2.30431,2.30339,2.30345,10000000.0
2008-11-20 02:47:00,2.3039,2.30447,2.30373,2.30447,8000000.0
2008-11-20 02:48:00,2.30541,2.30558,2.30541,2.30549,11000000.0
2008-11-20 02:49:00,2.30555,2.30555,2.30516,2.30536,10000000.0
2008-11-20 02:50:00,2.30566,2.30575,2.30561,2.30561,5000000.0
2008-11-20 02:51:00,2.30565,2.30565,2.30551,2.30551,5000000.0
2008-11-20 02:52:00,2.30544,2.30564,2.30502,2.30561,10000000.0
2008-11-20 02:53:00,2.30539,2.30549,2.30503,2.30512,8000000.0
2008-11-20 02:54:00,2.30469,2.30566,2.3042,2.30566,7000000.0
2008-11-20 02:55:00,2.30546,2.30551,2.30506,2.30539,8000000.0
2008-11-20 02:56:00,2.30523,2.30542,2.30508,2.30542,7000000.0
2008-11-20 02:57:00,2.30551,2.3067,2.30551,2.30666,8000000.0
2008-11-20 02:58:00,2.30604,2.30604,2.30337,2.30376,12000000.0
2008-11-20 02:59:00,2.30403,2.30403,2.30368,2.30396,19000000.0
2008-11-20 03:00:00,2.30394,2.30394,2.30282,2.30282,7000000.0
2008-11-20 03:01:00,2.30318,2.30348,2.30318,2.30343,10000000.0
2008-11-20 03:02:00,2.30344,2.30359,2.30337,2.30347,7000000.0
2008-11-20 03:03:00,2.30325,2.30325,2.30309,2.30319,11000000.0
2008-11-20 03:04:00,2.30315,2.30315,2.30294,2.3031,7000000.0
2008-11-20 03:05:00,2.3033,2.30429,2.3033,2.30405,10000000.0
2008-11-20 03:06:00,2.30392,2.30392,2.30331,2.30331,11000000.0
2008-11-20 03:07:00,2.30318,2.30346,2.30318,2.30342,7000000.0
2008-11-20 03:08:00,2.30349,2.30349,2.30335,2.30339,8000000.0
2008-11-20 03:09:00,2.3033,2.30334,2.30319,2.3032,10000000.0
2008-11-20 03:10:00,2.3033,2.30351,2.30321,2.30351,10000000.0
2008-11-20 03:11:00,2.30382,2.30426,2.30382,2.30399,8000000.0
2008-11-20 03:12:00,2.30412,2.30412,2.30383,2.30393,7000000.0
2008-11-20 03:13:00,2.30381,2.30381,2.30364,2.30378,10000000.0
2008-11-20 03:14:00,2.30355,2.30355,2.30224,2.30224,16000000.0
2008-11-20 03:15:00,2.30164,2.30428,2.30164,2.30428,11000000.0
2008-11-20 03:16:00,2.30486,2.3051,2.30486,2.30508,5000000.0
2008-11-20 03:17:00,2.30526,2.30672,2.30526,2.30672,8000000.0
2008-11-20 03:18:00,2.30693,2.30693,2.30569,2.30626,10000000.0
2008-11-20 03:19:00,2.30632,2.30658,2.30632,2.30641,7000000.0
2008-11-20 03:20:00,2.30597,2.30635,2.30597,2.30615,7000000.0
2008-11-20 03:21:00,2.30623,2.30644,2.30561,2.3057,7000000.0
2008-11-20 03:22:00,2.30635,2.30671,2.30457,2.30457,8000000.0
2008-11-20 03:23:00,2.30521,2.30607,2.30469,2.30565,9000000.0
2008-11-20 03:24:00,2.30518,2.30545,2.30483,2.30545,7000000.0
2008-11-20 03:25:00,2.30589,2.30589,2.30528,2.30529,23000000.0
2008-11-20 03:26:00,2.30504,2.30517,2.30493,2.30512,9000000.0
2008-11-20 03:27:00,2.3054,2.30577,2.3054,2.30572,7000000.0
2008-11-20 03:28:00,2.30567,2.30599,2.30567,2.30599,7000000.0
2008-11-20 03:29:00,2.3061,2.30634,2.30609,2.30634,8000000.0
2008-11-20 03:30:00,2.30635,2.30658,2.30592,2.30592,10000000.0
2008-11-20 03:31:00,2.30596,2.30612,2.30551,2.30551,8000000.0
2008-11-20 03:32:00,2.30539,2.30543,2.3053,2.3053,10000000.0
2008-11-20 03:33:00,2.30482,2.30482,2.30417,2.30417,7000000.0
2008-11-20 03:34:00,2.30416,2.30467,2.30416,2.30465,11000000.0
2008-11-20 03:35:00,2.30565,2.30565,2.30495,2.30535,8000000.0
2008-11-20 03:36:00,2.30469,2.30488,2.30428,2.30444,8000000.0
2008-11-20 03:37:00,2.30454,2.30454,2.30396,2.30396,8000000.0
2008-11-20 03:38:00,2.30405,2.30455,2.30405,2.30455,8000000.0
2008-11-20 03:39:00,2.30481,2.30588,2.30475,2.30475,10000000.0
2008-11-20 03:40:00,2.30606,2.30655,2.30606,2.30618,10000000.0
2008-11-20 03:41:00,2.3061,2.30619,2.3061,2.3061,8000000.0
2008-11-20 03:42:00,2.30585,2.3066,2.30584,2.3066,7000000.0
2008-11-20 03:43:00,2.30661,2.30661,2.30653,2.3066,9000000.0
2008-11-20 03:44:00,2.30648,2.30651,2.30636,2.30651,9000000.0
2008-11-20 03:45:00,2.30669,2.30669,2.30649,2.30649,7000000.0
2008-11-20 03:46:00,2.30662,2.30697,2.30662,2.30681,8000000.0
2008-11-20 03:47:00,2.30706,2.30732,2.30692,2.30696,9000000.0
2008-11-20 03:48:00,2.30643,2.30667,2.30626,2.30658,10000000.0
2008-11-20 03:49:00,2.30642,2.30652,2.30636,2.30651,23000000.0
2008-11-20 03:50:00,2.30718,2.3072,2.30674,2.30699,7000000.0
2008-11-20 03:51:00,2.3072,2.30748,2.3072,2.30741,8000000.0
2008-11-20 03:52:00,2.30751,2.30761,2.3072,2.3072,9000000.0
2008-11-20 03:53:00,2.30704,2.30719,2.30698,2.30698,8000000.0
2008-11-20 03:54:00,2.30688,2.30691,2.30643,2.30665,9000000.0
2008-11-20 03:55:00,2.30635,2.30642,2.30634,2.30636,10000000.0
2008-11-20 03:56:00,2.30622,2.3066,2.30499,2.3066,12000000.0
2008-11-20 03:57:00,2.30618,2.30689,2.30618,2.30689,9000000.0
2008-11-20 03:58:00,2.30708,2.30732,2.30702,2.30702,8000000.0
2008-11-20 03:59:00,2.30715,2.30783,2.30715,2.30778,7000000.0
2008-11-20 04:00:00,2.30711,2.30732,2.30697,2.30725,18000000.0
2008-11-20 04:01:00,2.30707,2.30728,2.30707,2.30716,8000000.0
2008-11-20 04:02:00,2.30685,2.30685,2.30638,2.30638,25000000.0
2008-11-20 04:03:00,2.30624,2.30658,2.30617,2.30618,12000000.0
2008-11-20 04:04:00,2.30627,2.30627,2.30607,2.3061,9000000.0
2008-11-20 04:05:00,2.30617,2.307,2.30617,2.30647,7000000.0
2008-11-20 04:06:00,2.3065,2.30699,2.30648,2.30698,11000000.0
2008-11-20 04:07:00,2.30694,2.30708,2.30693,2.30708,7000000.0
2008-11-20 04:08:00,2.30736,2.30736,2.30714,2.30719,10000000.0
2008-11-20 04:09:00,2.30706,2.30735,2.30706,2.30729,8000000.0
2008-11-20 04:10:00,2.30738,2.3075,2.30721,2.30743,9000000.0
2008-11-20 04:11:00,2.30747,2.3075,2.30733,2.30748,7000000.0
2008-11-20 04:12:00,2.30755,2.30771,2.3075,2.3075,11000000.0
2008-11-20 04:13:00,2.30743,2.30756,2.3071,2.30732,8000000.0
2008-11-20 04:14:00,2.307,2.30701,2.30654,2.30654,7000000.0
2008-11-20 04:15:00,2.30627,2.30646,2.30621,2.30644,8000000.0
2008-11-20 04:16:00,2.30693,2.30693,2.30665,2.30665,8000000.0
2008-11-20 04:17:00,2.30649,2.30649,2.30639,2.30639,19000000.0
2008-11-20 04:18:00,2.30647,2.30674,2.30647,2.30674,8000000.0
2008-11-20 04:19:00,2.30676,2.30707,2.30669,2.30692,21000000.0
2008-11-20 04:20:00,2.30687,2.30699,2.30676,2.30691,11000000.0
2008-11-20 04:21:00,2.30645,2.30645,2.30618,2.3062,7000000.0
2008-11-20 04:22:00,2.3063,2.30637,2.3062,2.30631,8000000.0
2008-11-20 04:23:00,2.30652,2.30654,2.30612,2.30612,9000000.0
2008-11-20 04:24:00,2.30625,2.30625,2.30475,2.30475,12000000.0
2008-11-20 04:25:00,2.30581,2.30581,2.30538,2.30566,9000000.0
2008-11-20 04:26:00,2.30526,2.30526,2.30494,2.30494,8000000.0
2008-11-20 04:27:00,2.30485,2.30519,2.30485,2.30512,9000000.0
2008-11-20 04:28:00,2.30416,2.30416,2.30336,2.3037,14000000.0
2008-11-20 04:29:00,2.30405,2.30405,2.30325,2.30325,16000000.0
2008-11-20 04:30:00,2.30356,2.30389,2.30356,2.30368,25000000.0
2008-11-20 04:31:00,2.30352,2.30364,2.30352,2.30364,5000000.0
2008-11-20 04:32:00,2.30382,2.30382,2.30358,2.30359,8000000.0
2008-11-20 04:33:00,2.30404,2.30404,2.30396,2.30396,10000000.0
2008-11-20 04:34:00,2.30387,2.3039,2.30385,2.30385,10000000.0
2008-11-20 04:35:00,2.30391,2.30415,2.30386,2.30386,9000000.0
2008-11-20 04:36:00,2.30395,2.30426,2.30394,2.30426,7000000.0
2008-11-20 04:37:00,2.30436,2.30503,2.30436,2.30497,7000000.0
2008-11-20 04:38:00,2.30565,2.30598,2.30565,2.30585,10000000.0
2008-11-20 04:39:00,2.30587,2.30598,2.3054,2.3054,8000000.0
2008-11-20 04:40:00,2.30518,2.30585,2.30518,2.30569,11000000.0
2008-11-20 04:41:00,2.30563,2.30564,2.30547,2.30549,9000000.0
2008-11-20 04:42:00,2.30541,2.30559,2.30541,2.30559,11000000.0
2008-11-20 04:43:00,2.30562,2.30574,2.30562,2.30574,9000000.0
2008-11-20 04:44:00,2.30563,2.30563,2.30535,2.30538,8000000.0
2008-11-20 04:45:00,2.30553,2.30576,2.30549,2.30561,9000000.0
2008-11-20 04:46:00,2.30568,2.30582,2.30568,2.30576,7000000.0
2008-11-20 04:47:00,2.30586,2.30687,2.30586,2.30662,8000000.0
2008-11-20 04:48:00,2.3062,2.30675,2.3062,2.30675,7000000.0
2008-11-20 04:49:00,2.30626,2.30662,2.30618,2.30662,8000000.0
2008-11-20 04:50:00,2.30666,2.3068,2.30666,2.30678,7000000.0
2008-11-20 04:51:00,2.30677,2.30733,2.30677,2.30733,15000000.0
2008-11-20 04:52:00,2.3071,2.3071,2.30254,2.30254,9000000.0
2008-11-20 04:53:00,2.30523,2.30576,2.30523,2.30523,8000000.0
2008-11-20 04:54:00,2.30535,2.30554,2.30373,2.30499,11000000.0
2008-11-20 04:55:00,2.3051,2.30527,2.30474,2.30474,11000000.0
2008-11-20 04:56:00,2.3043,2.3043,2.30315,2.30315,12000000.0
2008-11-20 04:57:00,2.30155,2.30155,2.3009,2.3009,8000000.0
2008-11-20 04:58:00,2.30231,2.30356,2.30231,2.30328,9000000.0
2008-11-20 04:59:00,2.30314,2.30331,2.3023,2.30331,12000000.0
2008-11-20 05:00:00,2.30327,2.30327,2.30281,2.30294,9000000.0
2008-11-20 05:01:00,2.30291,2.30353,2.30291,2.30353,7000000.0
2008-11-20 05:02:00,2.30375,2.30397,2.30375,2.30393,7000000.0
2008-11-20 05:03:00,2.30388,2.30388,2.30383,2.30383,8000000.0
2008-11-20 05:04:00,2.30371,2.30386,2.30365,2.30386,9000000.0
2008-11-20 05:05:00,2.30459,2.30459,2.30422,2.30422,13000000.0
2008-11-20 05:06:00,2.30401,2.30418,2.30399,2.30412,8000000.0
2008-11-20 05:07:00,2.30419,2.30447,2.30419,2.30447,10000000.0
2008-11-20 05:08:00,2.30437,2.30451,2.30437,2.30438,10000000.0
2008-11-20 05:09:00,2.30441,2.30486,2.30441,2.30486,16000000.0
2008-11-20 05:10:00,2.30499,2.3053,2.30499,2.30528,12000000.0
2008-11-20 05:11:00,2.30521,2.30528,2.30506,2.30519,11000000.0
2008-11-20 05:12:00,2.30676,2.30717,2.30676,2.30717,16000000.0
2008-11-20 05:13:00,2.3074,2.30784,2.3074,2.30784,9000000.0
2008-11-20 05:14:00,2.30739,2.30739,2.30543,2.30585,12000000.0
2008-11-20 05:15:00,2.30717,2.30802,2.30717,2.30802,8000000.0
2008-11-20 05:16:00,2.30781,2.30781,2.30579,2.30579,11000000.0
2008-11-20 05:17:00,2.30527,2.30563,2.30527,2.30563,9000000.0
2008-11-20 05:18:00,2.30563,2.30688,2.30563,2.30628,16000000.0
2008-11-20 05:19:00,2.30565,2.30692,2.30565,2.30691,9000000.0
2008-11-20 05:20:00,2.30735,2.30826,2.307,2.30826,11000000.0
2008-11-20 05:21:00,2.30822,2.30824,2.308,2.30822,15000000.0
2008-11-20 05:22:00,2.30838,2.30863,2.30838,2.30863,28000000.0
2008-11-20 05:23:00,2.3087,2.30876,2.30868,2.3087,26000000.0
2008-11-20 05:24:00,2.30878,2.30892,2.30878,2.3089,27000000.0
2008-11-20 05:25:00,2.309,2.30925,2.30885,2.30885,47000000.0
2008-11-20 05:26:00,2.30895,2.30897,2.30866,2.30873,38000000.0
2008-11-20 05:27:00,2.30745,2.30745,2.30705,2.30705,7000000.0
2008-11-20 05:28:00,2.30699,2.30699,2.30671,2.30671,22000000.0
2008-11-20 05:29:00,2.30693,2.30703,2.30693,2.307,11000000.0
2008-11-20 05:30:00,2.30707,2.30714,2.30707,2.30714,7000000.0
2008-11-20 05:31:00,2.30725,2.30785,2.30725,2.30771,10000000.0
2008-11-20 05:32:00,2.30787,2.30825,2.30787,2.30825,10000000.0
2008-11-20 05:33:00,2.30866,2.30866,2.30848,2.30858,8000000.0
2008-11-20 05:34:00,2.30859,2.30861,2.30854,2.30856,8000000.0
2008-11-20 05:35:00,2.30843,2.30855,2.30838,2.30842,10000000.0
2008-11-20 05:36:00,2.30848,2.30862,2.30827,2.30827,15000000.0
2008-11-20 05:37:00,2.30824,2.30837,2.30824,2.30837,11000000.0
2008-11-20 05:38:00,2.30854,2.30857,2.30841,2.30842,11000000.0
2008-11-20 05:39:00,2.30845,2.30845,2.30787,2.30819,7000000.0
2008-11-20 05:40:00,2.30825,2.30839,2.30825,2.30839,9000000.0
2008-11-20 05:41:00,2.30828,2.30828,2.30819,2.30819,9000000.0
2008-11-20 05:42:00,2.30819,2.30826,2.30815,2.30819,16000000.0
2008-11-20 05:43:00,2.30685,2.30685,2.30632,2.30664,8000000.0
2008-11-20 05:44:00,2.30624,2.30624,2.30616,2.30616,9000000.0
2008-11-20 05:45:00,2.30609,2.30647,2.30609,2.30647,13000000.0
2008-11-20 05:46:00,2.30661,2.30697,2.30661,2.30697,10000000.0
2008-11-20 05:47:00,2.30707,2.30734,2.30707,2.30734,15000000.0
2008-11-20 05:48:00,2.30751,2.30777,2.30751,2.30759,11000000.0
2008-11-20 05:49:00,2.30763,2.30792,2.30763,2.30792,8000000.0
2008-11-20 05:50:00,2.30803,2.30808,2.30799,2.30799,13000000.0
2008-11-20 05:51:00,2.30809,2.30845,2.30809,2.30829,30000000.0
2008-11-20 05:52:00,2.30831,2.30831,2.30796,2.30796,15000000.0
2008-11-20 05:53:00,2.30798,2.30817,2.30798,2.30815,8000000.0
2008-11-20 05:54:00,2.30814,2.30814,2.30782,2.30782,16000000.0
2008-11-20 05:55:00,2.30889,2.30941,2.30889,2.30941,11000000.0
2008-11-20 05:56:00,2.30939,2.30947,2.30938,2.30941,33000000.0
2008-11-20 05:57:00,2.30956,2.30963,2.30956,2.30957,11000000.0
2008-11-20 05:58:00,2.30951,2.30951,2.30909,2.30909,19000000.0
2008-11-20 05:59:00,2.30916,2.30967,2.30916,2.30966,12000000.0
2008-11-20 06:00:00,2.30963,2.30991,2.30963,2.30984,25000000.0
2008-11-20 06:01:00,2.30973,2.30977,2.30914,2.30977,16000000.0
2008-11-20 06:02:00,2.31057,2.31057,2.31014,2.31014,13000000.0
2008-11-20 06:03:00,2.30984,2.30991,2.30958,2.30982,22000000.0
2008-11-20 06:04:00,2.3106,2.31084,2.31009,2.3102,11000000.0
2008-11-20 06:05:00,2.31015,2.31057,2.31015,2.31057,9000000.0
2008-11-20 06:06:00,2.31042,2.3106,2.31042,2.31049,8000000.0
2008-11-20 06:07:00,2.31046,2.31058,2.31042,2.31042,10000000.0
2008-11-20 06:08:00,2.31032,2.31061,2.31023,2.31037,8000000.0
2008-11-20 06:09:00,2.31085,2.31085,2.31045,2.31056,10000000.0
2008-11-20 06:10:00,2.31059,2.31059,2.31021,2.31021,8000000.0
2008-11-20 06:11:00,2.31008,2.31024,2.31008,2.31024,7000000.0
2008-11-20 06:12:00,2.31015,2.31042,2.30996,2.31042,10000000.0
2008-11-20 06:13:00,2.31052,2.31058,2.31047,2.31047,15000000.0
2008-11-20 06:14:00,2.3105,2.31066,2.3104,2.31064,10000000.0
2008-11-20 06:15:00,2.3104,2.3104,2.30972,2.30987,18000000.0
2008-11-20 06:16:00,2.31073,2.31145,2.31073,2.31142,11000000.0
2008-11-20 06:17:00,2.31186,2.31207,2.31181,2.31181,7000000.0
2008-11-20 06:18:00,2.3115,2.31233,2.31143,2.31218,13000000.0
2008-11-20 06:19:00,2.31263,2.31357,2.31182,2.31182,12000000.0
2008-11-20 06:20:00,2.31178,2.31281,2.31178,2.31281,18000000.0
2008-11-20 06:21:00,2.3139,2.31449,2.31387,2.31449,26000000.0
2008-11-20 06:22:00,2.3148,2.31485,2.31451,2.31451,10000000.0
2008-11-20 06:23:00,2.31307,2.31323,2.31307,2.31323,11000000.0
2008-11-20 06:24:00,2.31305,2.3131,2.31276,2.31276,11000000.0
2008-11-20 06:25:00,2.31206,2.31298,2.31201,2.31298,10000000.0
2008-11-20 06:26:00,2.31334,2.31454,2.31304,2.31454,7000000.0
2008-11-20 06:27:00,2.31397,2.31397,2.31069,2.31172,8000000.0
2008-11-20 06:28:00,2.31383,2.31467,2.31383,2.31445,7000000.0
2008-11-20 06:29:00,2.31308,2.31308,2.31239,2.31239,9000000.0
2008-11-20 06:30:00,2.31174,2.31323,2.31174,2.31323,11000000.0
2008-11-20 06:31:00,2.31321,2.31321,2.31225,2.31272,20000000.0
2008-11-20 06:32:00,2.31348,2.31467,2.31348,2.31452,31000000.0
2008-11-20 06:33:00,2.31447,2.31447,2.31406,2.31406,17000000.0
2008-11-20 06:34:00,2.31434,2.31449,2.31434,2.31447,9000000.0
2008-11-20 06:35:00,2.31457,2.31471,2.31456,2.31471,8000000.0
2008-11-20 06:36:00,2.31471,2.31471,2.31241,2.31241,10000000.0
2008-11-20 06:37:00,2.31237,2.31273,2.31237,2.31273,7000000.0
2008-11-20 06:38:00,2.31295,2.3135,2.31295,2.3135,8000000.0
2008-11-20 06:39:00,2.31419,2.31419,2.31379,2.31379,12000000.0
2008-11-20 06:40:00,2.31366,2.31383,2.31366,2.31368,7000000.0
2008-11-20 06:41:00,2.31364,2.31364,2.31293,2.31293,7000000.0
2008-11-20 06:42:00,2.3134,2.31415,2.31293,2.31412,7000000.0
2008-11-20 06:43:00,2.3132,2.31348,2.3132,2.31336,9000000.0
2008-11-20 06:44:00,2.31311,2.3133,2.31287,2.31287,11000000.0
2008-11-20 06:45:00,2.31241,2.31282,2.31241,2.31282,8000000.0
2008-11-20 06:46:00,2.3122,2.3125,2.31177,2.3125,8000000.0
2008-11-20 06:47:00,2.31353,2.31375,2.31164,2.31306,8000000.0
2008-11-20 06:48:00,2.31313,2.31329,2.31284,2.31287,8000000.0
2008-11-20 06:49:00,2.31263,2.31331,2.31255,2.31331,9000000.0
2008-11-20 06:50:00,2.31332,2.31334,2.31296,2.31296,9000000.0
2008-11-20 06:51:00,2.31296,2.31321,2.31296,2.31311,11000000.0
2008-11-20 06:52:00,2.31285,2.31375,2.31285,2.31362,7000000.0
2008-11-20 06:53:00,2.31345,2.31345,2.31334,2.31334,8000000.0
2008-11-20 06:54:00,2.31322,2.31322,2.31209,2.31209,11000000.0
2008-11-20 06:55:00,2.31205,2.31334,2.31205,2.31334,8000000.0
2008-11-20 06:56:00,2.31375,2.31375,2.31268,2.31268,13000000.0
2008-11-20 06:57:00,2.31272,2.31298,2.31217,2.31298,18000000.0
2008-11-20 06:58:00,2.31318,2.31345,2.31318,2.31325,16000000.0
2008-11-20 06:59:00,2.31333,2.3135,2.313,2.3135,11000000.0
2008-11-20 07:00:00,2.31327,2.31327,2.31293,2.31306,8000000.0
2008-11-20 07:01:00,2.31323,2.31359,2.3131,2.31359,14000000.0
2008-11-20 07:02:00,2.31385,2.31396,2.3137,2.3137,18000000.0
2008-11-20 07:03:00,2.31353,2.31455,2.31353,2.31455,8000000.0
2008-11-20 07:04:00,2.31444,2.31462,2.31444,2.31452,8000000.0
2008-11-20 07:05:00,2.31419,2.31464,2.31412,2.31412,10000000.0
2008-11-20 07:06:00,2.3141,2.3141,2.31398,2.3141,8000000.0
2008-11-20 07:07:00,2.31388,2.3142,2.31329,2.3142,15000000.0
2008-11-20 07:08:00,2.31473,2.31548,2.31426,2.31548,18000000.0
2008-11-20 07:09:00,2.31585,2.31589,2.31574,2.31577,8000000.0
2008-11-20 07:10:00,2.31577,2.31577,2.31545,2.31545,18000000.0
2008-11-20 07:11:00,2.31531,2.31588,2.31531,2.31546,11000000.0
2008-11-20 07:12:00,2.31556,2.31556,2.31523,2.3153,11000000.0
2008-11-20 07:13:00,2.31559,2.31567,2.31553,2.31553,9000000.0
2008-11-20 07:14:00,2.3153,2.31551,2.31509,2.31551,12000000.0
2008-11-20 07:15:00,2.31605,2.3167,2.31603,2.3167,7000000.0
2008-11-20 07:16:00,2.31688,2.31753,2.31688,2.31734,12000000.0
2008-11-20 07:17:00,2.31737,2.31787,2.31732,2.31733,15000000.0
2008-11-20 07:18:00,2.31665,2.31665,2.31573,2.31573,8000000.0
2008-11-20 07:19:00,2.31546,2.31546,2.31489,2.31514,7000000.0
2008-11-20 07:20:00,2.31545,2.31572,2.31491,2.31572,9000000.0
2008-11-20 07:21:00,2.31581,2.31581,2.31543,2.31543,10000000.0
2008-11-20 07:22:00,2.31552,2.31552,2.31542,2.31545,7000000.0
2008-11-20 07:23:00,2.31555,2.31791,2.31555,2.31791,11000000.0
2008-11-20 07:24:00,2.31751,2.31751,2.31688,2.31688,23000000.0
2008-11-20 07:25:00,2.31685,2.31685,2.31659,2.31659,28000000.0
2008-11-20 07:26:00,2.31634,2.31634,2.31545,2.31545,14000000.0
2008-11-20 07:27:00,2.31531,2.3154,2.31531,2.31531,20000000.0
2008-11-20 07:28:00,2.31536,2.31596,2.31536,2.31596,17000000.0
2008-11-20 07:29:00,2.31607,2.31647,2.31588,2.31629,27000000.0
2008-11-20 07:30:00,2.31633,2.31674,2.31633,2.31637,20000000.0
2008-11-20 07:31:00,2.31623,2.31623,2.31582,2.31582,7000000.0
2008-11-20 07:32:00,2.31628,2.31636,2.31616,2.31635,11000000.0
2008-11-20 07:33:00,2.31586,2.31634,2.31577,2.31613,22000000.0
2008-11-20 07:34:00,2.31617,2.31649,2.31611,2.31649,16000000.0
2008-11-20 07:35:00,2.31629,2.31629,2.31537,2.31537,15000000.0
2008-11-20 07:36:00,2.31598,2.31677,2.31589,2.31677,8000000.0
2008-11-20 07:37:00,2.31672,2.31692,2.31653,2.31653,12000000.0
2008-11-20 07:38:00,2.3167,2.31684,2.3167,2.3168,7000000.0
2008-11-20 07:39:00,2.31722,2.31734,2.3164,2.3171,14000000.0
2008-11-20 07:40:00,2.31638,2.31677,2.3163,2.31677,9000000.0
2008-11-20 07:41:00,2.31662,2.31731,2.3163,2.3171,24000000.0
2008-11-20 07:42:00,2.31729,2.3177,2.31729,2.3177,17000000.0
2008-11-20 07:43:00,2.31752,2.31765,2.31616,2.31616,22000000.0
2008-11-20 07:44:00,2.31712,2.3176,2.31712,2.31736,10000000.0
2008-11-20 07:45:00,2.31777,2.31777,2.31678,2.31678,15000000.0
2008-11-20 07:46:00,2.31699,2.31837,2.31699,2.31837,17000000.0
2008-11-20 07:47:00,2.31801,2.31801,2.31703,2.31703,15000000.0
2008-11-20 07:48:00,2.31649,2.31652,2.31633,2.31647,10000000.0
2008-11-20 07:49:00,2.31651,2.31684,2.31651,2.31684,20000000.0
2008-11-20 07:50:00,2.31766,2.31766,2.31706,2.31751,17000000.0
2008-11-20 07:51:00,2.31742,2.31776,2.31742,2.31758,15000000.0
2008-11-20 07:52:00,2.31734,2.31734,2.31677,2.317,29000000.0
2008-11-20 07:53:00,2.3164,2.3164,2.31568,2.3159,13000000.0
2008-11-20 07:54:00,2.3158,2.31605,2.31552,2.31552,23000000.0
2008-11-20 07:55:00,2.31547,2.3159,2.31547,2.3159,27000000.0
2008-11-20 07:56:00,2.31569,2.31603,2.31569,2.31603,18000000.0
2008-11-20 07:57:00,2.31629,2.3175,2.31629,2.3175,20000000.0
2008-11-20 07:58:00,2.31655,2.31655,2.31578,2.31625,13000000.0
2008-11-20 07:59:00,2.31615,2.31615,2.31559,2.31559,23000000.0
2008-11-20 08:00:00,2.31562,2.31562,2.31534,2.31541,31000000.0
2008-11-20 08:01:00,2.31514,2.31514,2.31447,2.31447,13000000.0
2008-11-20 08:02:00,2.31436,2.31441,2.31425,2.31425,12000000.0
2008-11-20 08:03:00,2.31451,2.31451,2.3137,2.31396,20000000.0
2008-11-20 08:04:00,2.31443,2.31499,2.31443,2.31499,30000000.0
2008-11-20 08:05:00,2.31514,2.31571,2.31514,2.31571,9000000.0
2008-11-20 08:06:00,2.31523,2.31523,2.31492,2.31507,21000000.0
2008-11-20 08:07:00,2.31489,2.31489,2.31422,2.31422,15000000.0
2008-11-20 08:08:00,2.31395,2.31424,2.31363,2.31424,25000000.0
2008-11-20 08:09:00,2.31457,2.31511,2.31441,2.31511,23000000.0
2008-11-20 08:10:00,2.31509,2.31526,2.31499,2.31526,27000000.0
2008-11-20 08:11:00,2.31553,2.31605,2.31553,2.31598,18000000.0
2008-11-20 08:12:00,2.31595,2.31595,2.3157,2.3157,22000000.0
2008-11-20 08:13:00,2.31553,2.31553,2.3149,2.31501,18000000.0
2008-11-20 08:14:00,2.31502,2.31519,2.31491,2.31506,33000000.0
2008-11-20 08:15:00,2.31485,2.31485,2.31424,2.31424,21000000.0
2008-11-20 08:16:00,2.31418,2.31477,2.31418,2.31451,21000000.0
2008-11-20 08:17:00,2.31473,2.31473,2.31402,2.31402,19000000.0
2008-11-20 08:18:00,2.31405,2.3143,2.31405,2.3143,17000000.0
2008-11-20 08:19:00,2.31436,2.31438,2.31411,2.31418,16000000.0
2008-11-20 08:20:00,2.3144,2.315,2.3144,2.315,13000000.0
2008-11-20 08:21:00,2.31574,2.31599,2.31574,2.31591,18000000.0
2008-11-20 08:22:00,2.31581,2.31583,2.31543,2.31543,26000000.0
2008-11-20 08:23:00,2.31525,2.31543,2.31524,2.31538,16000000.0
2008-11-20 08:24:00,2.31574,2.31585,2.31572,2.31582,28000000.0
2008-11-20 08:25:00,2.31623,2.31669,2.31623,2.31643,49000000.0
2008-11-20 08:26:00,2.31657,2.31668,2.31657,2.31664,14000000.0
2008-11-20 08:27:00,2.31669,2.31692,2.31665,2.31669,31000000.0
2008-11-20 08:28:00,2.31635,2.31664,2.31611,2.31649,28000000.0
2008-11-20 08:29:00,2.31677,2.31727,2.31677,2.31696,32000000.0
2008-11-20 08:30:00,2.31716,2.31747,2.31704,2.31747,28000000.0
2008-11-20 08:31:00,2.31694,2.31755,2.31689,2.31755,40000000.0
2008-11-20 08:32:00,2.31806,2.31853,2.31806,2.31823,51000000.0
2008-11-20 08:33:00,2.31824,2.31945,2.31823,2.31945,48000000.0
2008-11-20 08:34:00,2.31975,2.31978,2.31957,2.31959,49000000.0
2008-11-20 08:35:00,2.31922,2.31922,2.31891,2.31903,39000000.0
2008-11-20 08:36:00,2.31908,2.31959,2.31908,2.31959,12000000.0
2008-11-20 08:37:00,2.31837,2.31837,2.31787,2.31787,25000000.0
2008-11-20 08:38:00,2.31758,2.31802,2.31758,2.31796,21000000.0
2008-11-20 08:39:00,2.31724,2.31724,2.31575,2.31618,23000000.0
2008-11-20 08:40:00,2.31451,2.31485,2.31396,2.31485,36000000.0
2008-11-20 08:41:00,2.315,2.31543,2.315,2.3153,30000000.0
2008-11-20 08:42:00,2.31485,2.31486,2.31465,2.31486,17000000.0
2008-11-20 08:43:00,2.31458,2.3154,2.31458,2.31505,23000000.0
2008-11-20 08:44:00,2.31452,2.31509,2.31373,2.31509,17000000.0
2008-11-20 08:45:00,2.31513,2.31532,2.31413,2.3148,37000000.0
2008-11-20 08:46:00,2.31541,2.31559,2.31496,2.31496,23000000.0
2008-11-20 08:47:00,2.31503,2.31558,2.31364,2.31558,25000000.0
2008-11-20 08:48:00,2.31635,2.31699,2.31626,2.3163,36000000.0
2008-11-20 08:49:00,2.31606,2.31606,2.31483,2.31522,27000000.0
2008-11-20 08:50:00,2.315,2.31552,2.31398,2.31398,56000000.0
2008-11-20 08:51:00,2.31378,2.31482,2.31378,2.31482,32000000.0
2008-11-20 08:52:00,2.31526,2.31598,2.31526,2.31595,39000000.0
2008-11-20 08:53:00,2.3164,2.3164,2.31604,2.31605,63000000.0
2008-11-20 08:54:00,2.31616,2.31684,2.31609,2.31684,42000000.0
2008-11-20 08:55:00,2.31628,2.31628,2.31435,2.31435,55000000.0
2008-11-20 08:56:00,2.31453,2.31462,2.31445,2.31448,21000000.0
2008-11-20 08:57:00,2.31495,2.31552,2.3149,2.31517,23000000.0
2008-11-20 08:58:00,2.31525,2.31527,2.31495,2.31509,18000000.0
2008-11-20 08:59:00,2.31538,2.31689,2.31537,2.31689,12000000.0
2008-11-20 09:00:00,2.31706,2.31706,2.31667,2.31667,26000000.0
2008-11-20 09:01:00,2.31638,2.31663,2.31637,2.31663,19000000.0
2008-11-20 09:02:00,2.31693,2.31738,2.31693,2.31734,15000000.0
2008-11-20 09:03:00,2.31705,2.31705,2.31644,2.31644,16000000.0
2008-11-20 09:04:00,2.31619,2.31637,2.31612,2.31619,22000000.0
2008-11-20 09:05:00,2.31628,2.31653,2.31627,2.31632,11000000.0
2008-11-20 09:06:00,2.31684,2.31684,2.31647,2.31656,31000000.0
2008-11-20 09:07:00,2.31647,2.31679,2.31646,2.31679,33000000.0
2008-11-20 09:08:00,2.31753,2.31753,2.31696,2.31709,17000000.0
2008-11-20 09:09:00,2.31716,2.31721,2.31699,2.31712,37000000.0
2008-11-20 09:10:00,2.31685,2.31685,2.31619,2.31634,31000000.0
2008-11-20 09:11:00,2.31651,2.31914,2.31651,2.31914,26000000.0
2008-11-20 09:12:00,2.31875,2.31875,2.31747,2.31797,41000000.0
2008-11-20 09:13:00,2.31675,2.31813,2.3165,2.31766,61000000.0
2008-11-20 09:14:00,2.31802,2.31802,2.31756,2.31756,57000000.0
2008-11-20 09:15:00,2.31756,2.3179,2.31756,2.31762,33000000.0
2008-11-20 09:16:00,2.31748,2.31788,2.31626,2.31626,39000000.0
2008-11-20 09:17:00,2.31591,2.31591,2.31478,2.31536,40000000.0
2008-11-20 09:18:00,2.31625,2.31723,2.31625,2.31695,68000000.0
2008-11-20 09:19:00,2.31679,2.31754,2.31665,2.31754,52000000.0
2008-11-20 09:20:00,2.31755,2.31836,2.31734,2.31836,37000000.0
2008-11-20 09:21:00,2.31866,2.31866,2.31797,2.31812,61000000.0
2008-11-20 09:22:00,2.31817,2.31927,2.31805,2.31927,63000000.0
2008-11-20 09:23:00,2.31948,2.31948,2.31879,2.31879,65000000.0
2008-11-20 09:24:00,2.31855,2.31895,2.31836,2.31895,47000000.0
2008-11-20 09:25:00,2.31844,2.31844,2.31741,2.3177,32000000.0
2008-11-20 09:26:00,2.31822,2.31834,2.31782,2.31782,29000000.0
2008-11-20 09:27:00,2.31797,2.31862,2.31776,2.31777,55000000.0
2008-11-20 09:28:00,2.31897,2.31968,2.31874,2.3189,46000000.0
2008-11-20 09:29:00,2.31813,2.31842,2.31754,2.31754,32000000.0
2008-11-20 09:30:00,2.3176,2.31818,2.3176,2.31818,24000000.0
2008-11-20 09:31:00,2.318,2.31803,2.31752,2.31778,18000000.0
2008-11-20 09:32:00,2.31803,2.31813,2.31798,2.31813,35000000.0
2008-11-20 09:33:00,2.31853,2.31853,2.31831,2.31831,43000000.0
2008-11-20 09:34:00,2.31846,2.32105,2.31844,2.32105,31000000.0
2008-11-20 09:35:00,2.32158,2.32158,2.32105,2.32147,47000000.0
2008-11-20 09:36:00,2.32054,2.32096,2.32052,2.32075,34000000.0
2008-11-20 09:37:00,2.3207,2.32077,2.31967,2.32018,49000000.0
2008-11-20 09:38:00,2.32187,2.32187,2.32041,2.32041,37000000.0
2008-11-20 09:39:00,2.32007,2.32172,2.31976,2.32172,61000000.0
2008-11-20 09:40:00,2.3219,2.32281,2.3219,2.32281,46000000.0
2008-11-20 09:41:00,2.32291,2.32291,2.32219,2.32219,33000000.0
2008-11-20 09:42:00,2.32204,2.32218,2.32181,2.32181,60000000.0
2008-11-20 09:43:00,2.32176,2.32191,2.32144,2.32191,66000000.0
2008-11-20 09:44:00,2.32178,2.32189,2.32085,2.32085,21000000.0
2008-11-20 09:45:00,2.32114,2.32169,2.32114,2.32156,22000000.0
2008-11-20 09:46:00,2.3215,2.32154,2.3213,2.32154,30000000.0
2008-11-20 09:47:00,2.32193,2.32219,2.32188,2.32209,24000000.0
2008-11-20 09:48:00,2.3216,2.3216,2.32081,2.32081,34000000.0
2008-11-20 09:49:00,2.32077,2.32107,2.32077,2.32107,26000000.0
2008-11-20 09:50:00,2.32115,2.32115,2.32069,2.32071,34000000.0
2008-11-20 09:51:00,2.32116,2.32155,2.32062,2.32062,56000000.0
2008-11-20 09:52:00,2.32046,2.32046,2.32005,2.32005,38000000.0
2008-11-20 09:53:00,2.3197,2.31994,2.31967,2.31994,32000000.0
2008-11-20 09:54:00,2.3202,2.32041,2.3199,2.32016,36000000.0
2008-11-20 09:55:00,2.31976,2.32003,2.3189,2.32003,38000000.0
2008-11-20 09:56:00,2.32026,2.32026,2.31987,2.31999,38000000.0
2008-11-20 09:57:00,2.32027,2.32235,2.32006,2.32235,30000000.0
2008-11-20 09:58:00,2.32381,2.32602,2.32381,2.32571,52000000.0
2008-11-20 09:59:00,2.32641,2.32898,2.32603,2.32898,32000000.0
2008-11-20 10:00:00,2.32905,2.32977,2.32905,2.32977,39000000.0
2008-11-20 10:01:00,2.32937,2.32937,2.32691,2.32691,44000000.0
2008-11-20 10:02:00,2.32705,2.32717,2.32602,2.32717,34000000.0
2008-11-20 10:03:00,2.32726,2.32726,2.32622,2.32622,47000000.0
2008-11-20 10:04:00,2.32642,2.34198,2.32642,2.34198,32000000.0
2008-11-20 10:05:00,2.33864,2.33864,2.3362,2.3362,32000000.0
2008-11-20 10:06:00,2.33617,2.33689,2.33602,2.33611,42000000.0
2008-11-20 10:07:00,2.3356,2.3356,2.33424,2.33435,51000000.0
2008-11-20 10:08:00,2.33231,2.33231,2.33106,2.33174,54000000.0
2008-11-20 10:09:00,2.32959,2.33037,2.32934,2.32961,53000000.0
2008-11-20 10:10:00,2.32934,2.3308,2.32934,2.3308,72000000.0
2008-11-20 10:11:00,2.33189,2.33256,2.33054,2.33054,61000000.0
2008-11-20 10:12:00,2.32976,2.33257,2.32976,2.33257,65000000.0
2008-11-20 10:13:00,2.33291,2.33529,2.3325,2.33529,56000000.0
2008-11-20 10:14:00,2.33606,2.33721,2.336,2.33721,49000000.0
2008-11-20 10:15:00,2.33734,2.33743,2.33497,2.33497,46000000.0
2008-11-20 10:16:00,2.33422,2.33422,2.33349,2.33378,33000000.0
2008-11-20 10:17:00,2.33306,2.33381,2.33124,2.33381,37000000.0
2008-11-20 10:18:00,2.33393,2.33393,2.33086,2.33086,50000000.0
2008-11-20 10:19:00,2.33115,2.33184,2.33095,2.33168,59000000.0
2008-11-20 10:20:00,2.33184,2.33262,2.33163,2.33221,41000000.0
2008-11-20 10:21:00,2.33322,2.33559,2.33322,2.33549,44000000.0
2008-11-20 10:22:00,2.33612,2.33623,2.33533,2.33533,47000000.0
2008-11-20 10:23:00,2.33499,2.33499,2.33152,2.33152,58000000.0
2008-11-20 10:24:00,2.33111,2.33111,2.32984,2.33036,43000000.0
2008-11-20 10:25:00,2.32886,2.32946,2.32774,2.32901,60000000.0
2008-11-20 10:26:00,2.32937,2.33,2.32937,2.32998,64000000.0
2008-11-20 10:27:00,2.32946,2.32946,2.32811,2.32816,54000000.0
2008-11-20 10:28:00,2.32896,2.32961,2.32885,2.32885,62000000.0
2008-11-20 10:29:00,2.32887,2.33035,2.32887,2.33035,61000000.0
2008-11-20 10:30:00,2.3306,2.33166,2.3306,2.33133,36000000.0
2008-11-20 10:31:00,2.3312,2.33174,2.3312,2.33173,39000000.0
2008-11-20 10:32:00,2.33147,2.33147,2.33079,2.33121,44000000.0
2008-11-20 10:33:00,2.33101,2.33101,2.32813,2.32813,18000000.0
2008-11-20 10:34:00,2.32861,2.32861,2.32836,2.32848,20000000.0
2008-11-20 10:35:00,2.32926,2.32994,2.32926,2.32984,23000000.0
2008-11-20 10:36:00,2.32968,2.32968,2.32924,2.32967,32000000.0
2008-11-20 10:37:00,2.33036,2.33036,2.33001,2.33024,30000000.0
2008-11-20 10:38:00,2.32998,2.33013,2.3295,2.3295,26000000.0
2008-11-20 10:39:00,2.32926,2.32944,2.32926,2.32943,29000000.0
2008-11-20 10:40:00,2.32969,2.33047,2.32961,2.32974,19000000.0
2008-11-20 10:41:00,2.32982,2.32987,2.32941,2.32967,29000000.0
2008-11-20 10:42:00,2.33007,2.33119,2.33007,2.33062,38000000.0
2008-11-20 10:43:00,2.3298,2.33032,2.3298,2.33032,27000000.0
2008-11-20 10:44:00,2.32972,2.32976,2.32831,2.32831,26000000.0
2008-11-20 10:45:00,2.32844,2.32853,2.32705,2.32705,27000000.0
2008-11-20 10:46:00,2.32682,2.32752,2.32682,2.327,35000000.0
2008-11-20 10:47:00,2.32692,2.32746,2.32692,2.32704,23000000.0
2008-11-20 10:48:00,2.32718,2.3274,2.32696,2.32696,44000000.0
2008-11-20 10:49:00,2.32688,2.32704,2.32688,2.32704,36000000.0
2008-11-20 10:50:00,2.32707,2.32801,2.32707,2.32801,47000000.0
2008-11-20 10:51:00,2.32804,2.32877,2.32781,2.32877,45000000.0
2008-11-20 10:52:00,2.32836,2.32836,2.32749,2.32762,33000000.0
2008-11-20 10:53:00,2.32801,2.32801,2.32759,2.32781,46000000.0
2008-11-20 10:54:00,2.3279,2.32819,2.3279,2.32819,35000000.0
2008-11-20 10:55:00,2.3284,2.32947,2.3284,2.32912,37000000.0
2008-11-20 10:56:00,2.32911,2.32983,2.32911,2.32983,33000000.0
2008-11-20 10:57:00,2.32946,2.32967,2.32752,2.32967,33000000.0
2008-11-20 10:58:00,2.32933,2.32933,2.3272,2.32798,26000000.0
2008-11-20 10:59:00,2.32792,2.32856,2.3276,2.32856,47000000.0
2008-11-20 11:00:00,2.32839,2.32839,2.32661,2.32693,39000000.0
2008-11-20 11:01:00,2.32701,2.32712,2.32688,2.32688,45000000.0
2008-11-20 11:02:00,2.32686,2.32691,2.32635,2.32655,17000000.0
2008-11-20 11:03:00,2.32779,2.32779,2.32722,2.32759,37000000.0
2008-11-20 11:04:00,2.32655,2.3283,2.32655,2.3283,40000000.0
2008-11-20 11:05:00,2.32978,2.33018,2.32969,2.33018,18000000.0
2008-11-20 11:06:00,2.32974,2.32984,2.32967,2.32982,19000000.0
2008-11-20 11:07:00,2.32969,2.32969,2.32774,2.32774,30000000.0
2008-11-20 11:08:00,2.32676,2.32685,2.3258,2.32685,30000000.0
2008-11-20 11:09:00,2.32671,2.32809,2.32671,2.32751,45000000.0
2008-11-20 11:10:00,2.32774,2.32861,2.3277,2.32861,35000000.0
2008-11-20 11:11:00,2.32888,2.32901,2.32779,2.32779,46000000.0
2008-11-20 11:12:00,2.32766,2.32787,2.3276,2.32778,55000000.0
2008-11-20 11:13:00,2.32819,2.32819,2.32722,2.32722,59000000.0
2008-11-20 11:14:00,2.32632,2.32696,2.32632,2.32655,41000000.0
2008-11-20 11:15:00,2.32681,2.32682,2.3265,2.32679,34000000.0
2008-11-20 11:16:00,2.32683,2.32703,2.32679,2.32693,20000000.0
2008-11-20 11:17:00,2.32694,2.3276,2.32694,2.32736,57000000.0
2008-11-20 11:18:00,2.32764,2.32956,2.32764,2.32921,44000000.0
2008-11-20 11:19:00,2.33011,2.33033,2.32986,2.32993,63000000.0
2008-11-20 11:20:00,2.32988,2.32988,2.32793,2.32793,43000000.0
2008-11-20 11:21:00,2.32777,2.32797,2.32775,2.32797,34000000.0
2008-11-20 11:22:00,2.32807,2.32962,2.32807,2.32862,56000000.0
2008-11-20 11:23:00,2.32928,2.33016,2.32928,2.33016,43000000.0
2008-11-20 11:24:00,2.33014,2.33014,2.32856,2.32856,53000000.0
2008-11-20 11:25:00,2.32828,2.32828,2.32739,2.32764,29000000.0
2008-11-20 11:26:00,2.32819,2.32855,2.32819,2.32855,41000000.0
2008-11-20 11:27:00,2.32867,2.32867,2.32829,2.32839,34000000.0
2008-11-20 11:28:00,2.32824,2.32928,2.32824,2.32928,36000000.0
2008-11-20 11:29:00,2.32942,2.32942,2.32856,2.32856,43000000.0
2008-11-20 11:30:00,2.32882,2.32938,2.32882,2.32894,24000000.0
2008-11-20 11:31:00,2.32908,2.32919,2.32834,2.32834,34000000.0
2008-11-20 11:32:00,2.32834,2.32867,2.32813,2.32867,46000000.0
2008-11-20 11:33:00,2.32834,2.32871,2.32815,2.32842,41000000.0
2008-11-20 11:34:00,2.32827,2.32853,2.32827,2.32853,28000000.0
2008-11-20 11:35:00,2.3288,2.32927,2.32874,2.32874,44000000.0
2008-11-20 11:36:00,2.32862,2.32886,2.32809,2.32886,48000000.0
2008-11-20 11:37:00,2.32872,2.32872,2.32828,2.32828,50000000.0
2008-11-20 11:38:00,2.32823,2.32857,2.32813,2.32857,37000000.0
2008-11-20 11:39:00,2.32847,2.32869,2.3281,2.3281,52000000.0
2008-11-20 11:40:00,2.32825,2.32825,2.32739,2.32739,27000000.0
2008-11-20 11:41:00,2.32719,2.32719,2.32446,2.32446,49000000.0
2008-11-20 11:42:00,2.32422,2.32504,2.32422,2.32504,22000000.0
2008-11-20 11:43:00,2.32604,2.32665,2.32603,2.32662,45000000.0
2008-11-20 11:44:00,2.32668,2.32668,2.32615,2.32615,42000000.0
2008-11-20 11:45:00,2.32568,2.32568,2.32462,2.32462,41000000.0
2008-11-20 11:46:00,2.32445,2.32445,2.32407,2.32416,38000000.0
2008-11-20 11:47:00,2.32415,2.3245,2.32415,2.32448,22000000.0
2008-11-20 11:48:00,2.32431,2.32431,2.32213,2.32213,27000000.0
2008-11-20 11:49:00,2.32389,2.32403,2.32389,2.32392,41000000.0
2008-11-20 11:50:00,2.3236,2.32425,2.32321,2.32322,44000000.0
2008-11-20 11:51:00,2.32316,2.32321,2.32269,2.3229,37000000.0
2008-11-20 11:52:00,2.32305,2.32358,2.32305,2.32358,37000000.0
2008-11-20 11:53:00,2.3234,2.32366,2.3234,2.32361,33000000.0
2008-11-20 11:54:00,2.32358,2.32358,2.32315,2.32315,37000000.0
2008-11-20 11:55:00,2.32318,2.32339,2.32286,2.32286,38000000.0
2008-11-20 11:56:00,2.32282,2.32292,2.3228,2.32284,51000000.0
2008-11-20 11:57:00,2.32274,2.32274,2.3225,2.32255,29000000.0
2008-11-20 11:58:00,2.32234,2.32236,2.32217,2.32236,31000000.0
2008-11-20 11:59:00,2.32269,2.32296,2.32269,2.32283,51000000.0
2008-11-20 12:00:00,2.32325,2.32335,2.32305,2.32335,23000000.0
2008-11-20 12:01:00,2.32321,2.32325,2.32293,2.32325,24000000.0
2008-11-20 12:02:00,2.32369,2.32522,2.32369,2.32522,34000000.0
2008-11-20 12:03:00,2.32533,2.32581,2.32533,2.32569,36000000.0
2008-11-20 12:04:00,2.32589,2.32589,2.32567,2.32581,33000000.0
2008-11-20 12:05:00,2.32553,2.32567,2.32468,2.32567,26000000.0
2008-11-20 12:06:00,2.32627,2.32627,2.32541,2.32541,15000000.0
2008-11-20 12:07:00,2.32561,2.32694,2.32561,2.32694,23000000.0
2008-11-20 12:08:00,2.3279,2.32882,2.3279,2.32856,37000000.0
2008-11-20 12:09:00,2.32871,2.32931,2.32871,2.32913,11000000.0
2008-11-20 12:10:00,2.32908,2.32908,2.32892,2.32892,25000000.0
2008-11-20 12:11:00,2.32896,2.32925,2.32896,2.32918,33000000.0
2008-11-20 12:12:00,2.32929,2.32954,2.32921,2.32954,31000000.0
2008-11-20 12:13:00,2.32961,2.32989,2.32913,2.32913,24000000.0
2008-11-20 12:14:00,2.32899,2.32908,2.32877,2.32877,36000000.0
2008-11-20 12:15:00,2.32814,2.32845,2.32804,2.32822,29000000.0
2008-11-20 12:16:00,2.32841,2.32886,2.32841,2.32886,30000000.0
2008-11-20 12:17:00,2.32897,2.32897,2.32868,2.32868,41000000.0
2008-11-20 12:18:00,2.32866,2.32966,2.32866,2.32966,43000000.0
2008-11-20 12:19:00,2.32966,2.33048,2.32966,2.33048,37000000.0
2008-11-20 12:20:00,2.3309,2.33123,2.33084,2.33084,40000000.0
2008-11-20 12:21:00,2.33086,2.33086,2.33054,2.3306,61000000.0
2008-11-20 12:22:00,2.32996,2.32996,2.32958,2.32972,24000000.0
2008-11-20 12:23:00,2.32946,2.32969,2.32908,2.32936,23000000.0
2008-11-20 12:24:00,2.32944,2.32977,2.32944,2.32947,30000000.0
2008-11-20 12:25:00,2.32946,2.32946,2.32868,2.32868,22000000.0
2008-11-20 12:26:00,2.32875,2.32992,2.32869,2.32992,32000000.0
2008-11-20 12:27:00,2.33035,2.33106,2.33035,2.33106,25000000.0
2008-11-20 12:28:00,2.33112,2.33112,2.33046,2.33051,58000000.0
2008-11-20 12:29:00,2.33092,2.33182,2.32923,2.32923,71000000.0
2008-11-20 12:30:00,2.32916,2.33196,2.32916,2.33082,47000000.0
2008-11-20 12:31:00,2.3303,2.3303,2.32971,2.32981,55000000.0
2008-11-20 12:32:00,2.33021,2.33021,2.32997,2.32999,32000000.0
2008-11-20 12:33:00,2.3298,2.3298,2.32937,2.32937,40000000.0
2008-11-20 12:34:00,2.32959,2.32959,2.32927,2.32927,14000000.0
2008-11-20 12:35:00,2.32922,2.32955,2.32922,2.32925,20000000.0
2008-11-20 12:36:00,2.32937,2.33004,2.32855,2.32855,36000000.0
2008-11-20 12:37:00,2.32664,2.32666,2.32634,2.32634,22000000.0
2008-11-20 12:38:00,2.3262,2.3262,2.32591,2.32591,12000000.0
2008-11-20 12:39:00,2.32727,2.32799,2.32727,2.32799,20000000.0
2008-11-20 12:40:00,2.32862,2.32919,2.32862,2.32873,16000000.0
2008-11-20 12:41:00,2.3295,2.3299,2.32949,2.3299,10000000.0
2008-11-20 12:42:00,2.32984,2.32984,2.32909,2.32909,26000000.0
2008-11-20 12:43:00,2.32936,2.3294,2.32891,2.32891,9000000.0
2008-11-20 12:44:00,2.3286,2.32925,2.3286,2.32925,21000000.0
2008-11-20 12:45:00,2.32929,2.33054,2.32915,2.33054,30000000.0
2008-11-20 12:46:00,2.33166,2.33166,2.33135,2.3314,41000000.0
2008-11-20 12:47:00,2.33145,2.33148,2.33135,2.33135,26000000.0
2008-11-20 12:48:00,2.33118,2.33146,2.33078,2.33146,27000000.0
2008-11-20 12:49:00,2.33141,2.3318,2.33141,2.33175,36000000.0
2008-11-20 12:50:00,2.33171,2.33171,2.33062,2.33062,34000000.0
2008-11-20 12:51:00,2.33004,2.33041,2.33004,2.33041,25000000.0
2008-11-20 12:52:00,2.33102,2.3323,2.33102,2.3323,26000000.0
2008-11-20 12:53:00,2.33233,2.33233,2.33024,2.3306,16000000.0
2008-11-20 12:54:00,2.32995,2.32995,2.32887,2.32975,28000000.0
2008-11-20 12:55:00,2.33043,2.33093,2.33023,2.33093,29000000.0
2008-11-20 12:56:00,2.33061,2.33066,2.33046,2.33049,30000000.0
2008-11-20 12:57:00,2.33019,2.33059,2.33012,2.33016,26000000.0
2008-11-20 12:58:00,2.32859,2.32893,2.32846,2.32864,14000000.0
2008-11-20 12:59:00,2.32856,2.32871,2.32846,2.32871,32000000.0
2008-11-20 13:00:00,2.32892,2.32895,2.32879,2.32879,20000000.0
2008-11-20 13:01:00,2.32879,2.32879,2.32846,2.32853,31000000.0
2008-11-20 13:02:00,2.32829,2.32829,2.32774,2.32774,12000000.0
2008-11-20 13:03:00,2.32707,2.32712,2.32626,2.32626,21000000.0
2008-11-20 13:04:00,2.32573,2.32573,2.32396,2.32396,7000000.0
2008-11-20 13:05:00,2.32385,2.32396,2.32356,2.32356,17000000.0
2008-11-20 13:06:00,2.32346,2.32347,2.32316,2.32347,22000000.0
2008-11-20 13:07:00,2.32357,2.32375,2.32346,2.32356,17000000.0
2008-11-20 13:08:00,2.32359,2.32359,2.32317,2.32317,37000000.0
2008-11-20 13:09:00,2.32308,2.32439,2.32308,2.32439,33000000.0
2008-11-20 13:10:00,2.32388,2.3242,2.32388,2.32393,32000000.0
2008-11-20 13:11:00,2.3245,2.32562,2.3245,2.32562,21000000.0
2008-11-20 13:12:00,2.32603,2.32603,2.32573,2.3258,7000000.0
2008-11-20 13:13:00,2.32609,2.32632,2.32604,2.32627,11000000.0
2008-11-20 13:14:00,2.32658,2.32756,2.32658,2.32756,33000000.0
2008-11-20 13:15:00,2.32782,2.32788,2.32728,2.32788,25000000.0
2008-11-20 13:16:00,2.3297,2.33393,2.3297,2.33393,20000000.0
2008-11-20 13:17:00,2.3342,2.3342,2.33353,2.33353,19000000.0
2008-11-20 13:18:00,2.3334,2.33483,2.3334,2.33483,41000000.0
2008-11-20 13:19:00,2.33435,2.33435,2.33355,2.33355,36000000.0
2008-11-20 13:20:00,2.33339,2.33344,2.33336,2.33343,36000000.0
2008-11-20 13:21:00,2.33301,2.33301,2.332,2.332,54000000.0
2008-11-20 13:22:00,2.33176,2.33176,2.32986,2.32986,41000000.0
2008-11-20 13:23:00,2.32976,2.32986,2.32973,2.32986,11000000.0
2008-11-20 13:24:00,2.33,2.33007,2.33,2.33006,23000000.0
2008-11-20 13:25:00,2.32982,2.32996,2.3297,2.32996,25000000.0
2008-11-20 13:26:00,2.3304,2.3304,2.32965,2.3298,20000000.0
2008-11-20 13:27:00,2.33039,2.33083,2.33039,2.33083,32000000.0
2008-11-20 13:28:00,2.33131,2.33168,2.33125,2.33168,26000000.0
2008-11-20 13:29:00,2.33165,2.33165,2.33037,2.33069,25000000.0
2008-11-20 13:30:00,2.33036,2.33036,2.32994,2.33006,16000000.0
2008-11-20 13:31:00,2.33009,2.33009,2.32972,2.32989,21000000.0
2008-11-20 13:32:00,2.33004,2.33025,2.32996,2.32996,28000000.0
2008-11-20 13:33:00,2.33006,2.3301,2.32992,2.33,18000000.0
2008-11-20 13:34:00,2.32997,2.32997,2.32971,2.32979,35000000.0
2008-11-20 13:35:00,2.32996,2.33023,2.32984,2.3299,10000000.0
2008-11-20 13:36:00,2.32987,2.33027,2.32982,2.33012,40000000.0
2008-11-20 13:37:00,2.33024,2.33026,2.33004,2.33005,22000000.0
2008-11-20 13:38:00,2.32973,2.32973,2.32907,2.32913,39000000.0
2008-11-20 13:39:00,2.32901,2.32914,2.32889,2.32899,32000000.0
2008-11-20 13:40:00,2.32915,2.32941,2.3291,2.3291,35000000.0
2008-11-20 13:41:00,2.32882,2.32882,2.32845,2.32846,27000000.0
2008-11-20 13:42:00,2.32861,2.3288,2.32803,2.32803,32000000.0
2008-11-20 13:43:00,2.32814,2.32888,2.32814,2.32857,26000000.0
2008-11-20 13:44:00,2.32875,2.3292,2.32875,2.32888,25000000.0
2008-11-20 13:45:00,2.32847,2.32902,2.32847,2.32902,21000000.0
2008-11-20 13:46:00,2.32914,2.32936,2.32914,2.32925,13000000.0
2008-11-20 13:47:00,2.32923,2.3296,2.32923,2.32934,22000000.0
2008-11-20 13:48:00,2.32926,2.32926,2.32876,2.32876,21000000.0
2008-11-20 13:49:00,2.3289,2.32917,2.32778,2.32813,24000000.0
2008-11-20 13:50:00,2.32837,2.3315,2.32837,2.3315,27000000.0
2008-11-20 13:51:00,2.33195,2.33431,2.33195,2.33431,27000000.0
2008-11-20 13:52:00,2.33431,2.33488,2.33422,2.33488,31000000.0
2008-11-20 13:53:00,2.33478,2.33478,2.33326,2.33328,31000000.0
2008-11-20 13:54:00,2.33308,2.33466,2.33308,2.33351,28000000.0
2008-11-20 13:55:00,2.33266,2.33298,2.33266,2.33289,33000000.0
2008-11-20 13:56:00,2.33319,2.33357,2.33319,2.33357,23000000.0
2008-11-20 13:57:00,2.33368,2.33368,2.33313,2.33347,19000000.0
2008-11-20 13:58:00,2.33248,2.33248,2.32568,2.32617,30000000.0
2008-11-20 13:59:00,2.32621,2.32621,2.32413,2.32413,39000000.0
2008-11-20 14:00:00,2.32365,2.32374,2.32304,2.32363,30000000.0
2008-11-20 14:01:00,2.32413,2.32413,2.32242,2.32242,16000000.0
2008-11-20 14:02:00,2.3226,2.3226,2.31686,2.31686,34000000.0
2008-11-20 14:03:00,2.31582,2.32144,2.31582,2.32144,24000000.0
2008-11-20 14:04:00,2.32246,2.32464,2.3218,2.32464,20000000.0
2008-11-20 14:05:00,2.32462,2.32462,2.32308,2.32342,31000000.0
2008-11-20 14:06:00,2.32446,2.32587,2.32446,2.32587,28000000.0
2008-11-20 14:07:00,2.32585,2.32585,2.3248,2.32555,32000000.0
2008-11-20 14:08:00,2.32585,2.3262,2.32406,2.32406,22000000.0
2008-11-20 14:09:00,2.32367,2.32436,2.32367,2.32436,15000000.0
2008-11-20 14:10:00,2.327,2.3295,2.327,2.3295,24000000.0
2008-11-20 14:11:00,2.33058,2.33058,2.32884,2.32936,22000000.0
2008-11-20 14:12:00,2.33086,2.33086,2.3293,2.32956,17000000.0
2008-11-20 14:13:00,2.32973,2.32973,2.32825,2.32825,19000000.0
2008-11-20 14:14:00,2.3252,2.3252,2.3238,2.3238,22000000.0
2008-11-20 14:15:00,2.32321,2.3249,2.32321,2.3249,26000000.0
2008-11-20 14:16:00,2.32607,2.32745,2.32607,2.32745,10000000.0
2008-11-20 14:17:00,2.32538,2.32538,2.32427,2.3246,8000000.0
2008-11-20 14:18:00,2.32477,2.32801,2.32477,2.32774,13000000.0
2008-11-20 14:19:00,2.32775,2.32839,2.32767,2.32767,29000000.0
2008-11-20 14:20:00,2.32735,2.32735,2.32671,2.32712,15000000.0
2008-11-20 14:21:00,2.32751,2.32868,2.32751,2.32868,18000000.0
2008-11-20 14:22:00,2.32942,2.32942,2.32815,2.32815,10000000.0
2008-11-20 14:23:00,2.32752,2.32752,2.3271,2.32712,24000000.0
2008-11-20 14:24:00,2.32652,2.32652,2.32568,2.32605,17000000.0
2008-11-20 14:25:00,2.3261,2.32647,2.32558,2.3256,31000000.0
2008-11-20 14:26:00,2.32487,2.3251,2.32487,2.32502,14000000.0
2008-11-20 14:27:00,2.32501,2.32501,2.3239,2.3239,14000000.0
2008-11-20 14:28:00,2.32399,2.32406,2.31886,2.31886,9000000.0
2008-11-20 14:29:00,2.31726,2.31726,2.3166,2.31708,7000000.0
2008-11-20 14:30:00,2.3164,2.31873,2.31631,2.31806,17000000.0
2008-11-20 14:31:00,2.31916,2.32019,2.31916,2.32019,21000000.0
2008-11-20 14:32:00,2.32007,2.32257,2.32006,2.32257,8000000.0
2008-11-20 14:33:00,2.32311,2.32311,2.3224,2.32265,10000000.0
2008-11-20 14:34:00,2.32257,2.32287,2.32222,2.32222,11000000.0
2008-11-20 14:35:00,2.3228,2.3228,2.32241,2.32259,7000000.0
2008-11-20 14:36:00,2.32148,2.32148,2.31935,2.31935,8000000.0
2008-11-20 14:37:00,2.31958,2.31958,2.3183,2.31925,11000000.0
2008-11-20 14:38:00,2.31935,2.31935,2.31919,2.3193,7000000.0
2008-11-20 14:39:00,2.31992,2.31997,2.31914,2.31914,8000000.0
2008-11-20 14:40:00,2.31941,2.32122,2.31941,2.32077,8000000.0
2008-11-20 14:41:00,2.32043,2.32111,2.32043,2.32111,10000000.0
2008-11-20 14:42:00,2.32188,2.32301,2.32188,2.32301,9000000.0
2008-11-20 14:43:00,2.32283,2.32283,2.32097,2.32097,8000000.0
2008-11-20 14:44:00,2.32141,2.32177,2.32134,2.32134,8000000.0
2008-11-20 14:45:00,2.32149,2.32175,2.32136,2.32136,7000000.0
2008-11-20 14:46:00,2.31981,2.31981,2.31852,2.31852,9000000.0
2008-11-20 14:47:00,2.31766,2.31766,2.3148,2.3148,8000000.0
2008-11-20 14:48:00,2.31555,2.31681,2.31555,2.31681,8000000.0
2008-11-20 14:49:00,2.3173,2.32087,2.3173,2.32086,9000000.0
2008-11-20 14:50:00,2.31938,2.31946,2.31888,2.319,7000000.0
2008-11-20 14:51:00,2.319,2.32067,2.319,2.32038,10000000.0
2008-11-20 14:52:00,2.32011,2.32016,2.31997,2.32011,7000000.0
2008-11-20 14:53:00,2.32078,2.32078,2.31959,2.31959,7000000.0
2008-11-20 14:54:00,2.31729,2.31894,2.31713,2.31894,8000000.0
2008-11-20 14:55:00,2.31876,2.31876,2.31812,2.31812,7000000.0
2008-11-20 14:56:00,2.31822,2.31915,2.31822,2.31915,8000000.0
2008-11-20 14:57:00,2.31927,2.31957,2.31878,2.31957,7000000.0
2008-11-20 14:58:00,2.31929,2.31929,2.31809,2.31812,8000000.0
2008-11-20 14:59:00,2.31725,2.31845,2.31725,2.31842,8000000.0
2008-11-20 15:00:00,2.31932,2.3218,2.31932,2.3218,7000000.0
2008-11-20 15:01:00,2.32181,2.32181,2.32124,2.32124,8000000.0
2008-11-20 15:02:00,2.32137,2.32168,2.32137,2.32168,7000000.0
2008-11-20 15:03:00,2.32198,2.32374,2.32198,2.32374,7000000.0
2008-11-20 15:04:00,2.32377,2.32387,2.32297,2.32297,8000000.0
2008-11-20 15:05:00,2.32277,2.32294,2.32254,2.32254,7000000.0
2008-11-20 15:06:00,2.32238,2.32285,2.3215,2.32285,8000000.0
2008-11-20 15:07:00,2.32324,2.32329,2.3229,2.32327,11000000.0
2008-11-20 15:08:00,2.32322,2.32356,2.32221,2.32356,8000000.0
2008-11-20 15:09:00,2.32184,2.32184,2.32058,2.32058,7000000.0
2008-11-20 15:10:00,2.32043,2.32067,2.32042,2.32042,7000000.0
2008-11-20 15:11:00,2.3203,2.32077,2.32027,2.32027,11000000.0
2008-11-20 15:12:00,2.32062,2.32073,2.32026,2.32026,10000000.0
2008-11-20 15:13:00,2.32017,2.32045,2.32017,2.3203,9000000.0
2008-11-20 15:14:00,2.32045,2.32052,2.32006,2.32029,10000000.0
2008-11-20 15:15:00,2.31926,2.31926,2.31875,2.31897,8000000.0
2008-11-20 15:16:00,2.31883,2.31936,2.31883,2.31923,9000000.0
2008-11-20 15:17:00,2.31927,2.31959,2.31918,2.31959,9000000.0
2008-11-20 15:18:00,2.32015,2.32028,2.31972,2.31977,8000000.0
2008-11-20 15:19:00,2.32067,2.3211,2.32067,2.32101,7000000.0
2008-11-20 15:20:00,2.32077,2.32077,2.31941,2.31941,9000000.0
2008-11-20 15:21:00,2.31881,2.31881,2.31849,2.31881,8000000.0
2008-11-20 15:22:00,2.31911,2.31936,2.31833,2.31833,9000000.0
2008-11-20 15:23:00,2.31861,2.32071,2.31861,2.32068,8000000.0
2008-11-20 15:24:00,2.32064,2.32096,2.32064,2.32068,8000000.0
2008-11-20 15:25:00,2.32076,2.32095,2.32064,2.32071,7000000.0
2008-11-20 15:26:00,2.32093,2.32093,2.32033,2.32033,7000000.0
2008-11-20 15:27:00,2.32007,2.32007,2.31892,2.31892,7000000.0
2008-11-20 15:28:00,2.3189,2.31949,2.31871,2.31871,11000000.0
2008-11-20 15:29:00,2.31895,2.31925,2.31895,2.31925,7000000.0
2008-11-20 15:30:00,2.31867,2.31867,2.31769,2.31796,9000000.0
2008-11-20 15:31:00,2.31868,2.32117,2.31868,2.32021,9000000.0
2008-11-20 15:32:00,2.32052,2.32052,2.31775,2.31775,10000000.0
2008-11-20 15:33:00,2.3163,2.31786,2.3163,2.31709,8000000.0
2008-11-20 15:34:00,2.31728,2.31854,2.31728,2.31854,9000000.0
2008-11-20 15:35:00,2.31774,2.3212,2.31774,2.3212,7000000.0
2008-11-20 15:36:00,2.32062,2.32062,2.31949,2.31949,7000000.0
2008-11-20 15:37:00,2.3192,2.31929,2.31899,2.31916,8000000.0
2008-11-20 15:38:00,2.31663,2.31734,2.31593,2.31593,7000000.0
2008-11-20 15:39:00,2.31612,2.31796,2.31612,2.31796,10000000.0
2008-11-20 15:40:00,2.31888,2.31888,2.3187,2.31884,9000000.0
2008-11-20 15:41:00,2.31842,2.31889,2.31799,2.31799,11000000.0
2008-11-20 15:42:00,2.31854,2.31974,2.31854,2.31974,8000000.0
2008-11-20 15:43:00,2.31991,2.31991,2.31932,2.31953,8000000.0
2008-11-20 15:44:00,2.31932,2.31995,2.31932,2.31972,8000000.0
2008-11-20 15:45:00,2.32006,2.32006,2.31886,2.31886,8000000.0
2008-11-20 15:46:00,2.31742,2.3197,2.3173,2.3197,10000000.0
2008-11-20 15:47:00,2.31913,2.31913,2.31657,2.31661,7000000.0
2008-11-20 15:48:00,2.316,2.316,2.3153,2.31535,7000000.0
2008-11-20 15:49:00,2.31519,2.31559,2.31519,2.3154,8000000.0
2008-11-20 15:50:00,2.31612,2.31673,2.31612,2.31672,8000000.0
2008-11-20 15:51:00,2.31682,2.31688,2.31641,2.31649,9000000.0
2008-11-20 15:52:00,2.31674,2.31702,2.31674,2.3169,7000000.0
2008-11-20 15:53:00,2.31732,2.32189,2.31732,2.32189,7000000.0
2008-11-20 15:54:00,2.32294,2.32346,2.32275,2.32321,11000000.0
2008-11-20 15:55:00,2.3236,2.32448,2.32341,2.32448,9000000.0
2008-11-20 15:56:00,2.32521,2.32533,2.3247,2.3247,7000000.0
2008-11-20 15:57:00,2.32469,2.32469,2.32416,2.32416,10000000.0
2008-11-20 15:58:00,2.3242,2.3242,2.3239,2.32407,10000000.0
2008-11-20 15:59:00,2.32343,2.32343,2.32266,2.32266,7000000.0
2008-11-20 16:00:00,2.32259,2.32352,2.32259,2.32352,7000000.0
2008-11-20 16:01:00,2.32348,2.32348,2.32294,2.32304,9000000.0
2008-11-20 16:02:00,2.32304,2.32359,2.32293,2.32359,8000000.0
2008-11-20 16:03:00,2.32378,2.32511,2.32378,2.32505,11000000.0
2008-11-20 16:04:00,2.32562,2.32562,2.32451,2.32451,8000000.0
2008-11-20 16:05:00,2.32491,2.32626,2.32491,2.32626,9000000.0
2008-11-20 16:06:00,2.32583,2.32583,2.32331,2.32331,10000000.0
2008-11-20 16:07:00,2.32327,2.32443,2.32327,2.32443,10000000.0
2008-11-20 16:08:00,2.32535,2.32542,2.32504,2.32535,8000000.0
2008-11-20 16:09:00,2.32453,2.32582,2.32453,2.3258,7000000.0
2008-11-20 16:10:00,2.32561,2.32561,2.32497,2.32552,7000000.0
2008-11-20 16:11:00,2.32516,2.32631,2.32505,2.32631,10000000.0
2008-11-20 16:12:00,2.32631,2.32678,2.32631,2.32673,9000000.0
2008-11-20 16:13:00,2.32672,2.32771,2.32664,2.32771,7000000.0
2008-11-20 16:14:00,2.32822,2.32828,2.32602,2.32622,11000000.0
2008-11-20 16:15:00,2.32644,2.32644,2.32564,2.32608,7000000.0
2008-11-20 16:16:00,2.32565,2.32565,2.32514,2.32547,7000000.0
2008-11-20 16:17:00,2.32586,2.32619,2.32569,2.32573,11000000.0
2008-11-20 16:18:00,2.32628,2.32652,2.32554,2.32554,11000000.0
2008-11-20 16:19:00,2.32598,2.32598,2.32567,2.32581,11000000.0
2008-11-20 16:20:00,2.32645,2.32737,2.32645,2.32716,9000000.0
2008-11-20 16:21:00,2.32725,2.32731,2.32659,2.32731,9000000.0
2008-11-20 16:22:00,2.32797,2.32954,2.32797,2.32954,8000000.0
2008-11-20 16:23:00,2.33041,2.33399,2.33041,2.33388,8000000.0
2008-11-20 16:24:00,2.33364,2.33364,2.33257,2.33257,10000000.0
2008-11-20 16:25:00,2.33288,2.33298,2.33269,2.3327,7000000.0
2008-11-20 16:26:00,2.33219,2.33219,2.33169,2.33202,7000000.0
2008-11-20 16:27:00,2.33201,2.33238,2.33201,2.33238,11000000.0
2008-11-20 16:28:00,2.3321,2.33262,2.3321,2.33262,11000000.0
2008-11-20 16:29:00,2.33314,2.33314,2.33295,2.33307,7000000.0
2008-11-20 16:30:00,2.33303,2.33306,2.33252,2.33305,8000000.0
2008-11-20 16:31:00,2.33327,2.33327,2.33174,2.33174,7000000.0
2008-11-20 16:32:00,2.33243,2.33243,2.32606,2.32606,8000000.0
2008-11-20 16:33:00,2.32576,2.3268,2.32494,2.3268,11000000.0
2008-11-20 16:34:00,2.3289,2.32911,2.3287,2.3287,8000000.0
2008-11-20 16:35:00,2.3297,2.33005,2.3295,2.32998,7000000.0
2008-11-20 16:36:00,2.32989,2.33007,2.3289,2.32905,8000000.0
2008-11-20 16:37:00,2.32901,2.32901,2.32451,2.32451,8000000.0
2008-11-20 16:38:00,2.32502,2.32608,2.32502,2.32608,7000000.0
2008-11-20 16:39:00,2.32636,2.32679,2.32537,2.32537,8000000.0
2008-11-20 16:40:00,2.32579,2.32627,2.3248,2.32627,11000000.0
2008-11-20 16:41:00,2.32641,2.32728,2.32641,2.32705,10000000.0
2008-11-20 16:42:00,2.32953,2.32985,2.32953,2.32967,7000000.0
2008-11-20 16:43:00,2.32985,2.33119,2.32985,2.33119,7000000.0
2008-11-20 16:44:00,2.33133,2.33802,2.33133,2.33802,7000000.0
2008-11-20 16:45:00,2.34078,2.342,2.3405,2.3405,11000000.0
2008-11-20 16:46:00,2.33956,2.33956,2.3375,2.33791,11000000.0
2008-11-20 16:47:00,2.33806,2.34029,2.33806,2.33928,7000000.0
2008-11-20 16:48:00,2.33949,2.33984,2.33933,2.33935,10000000.0
2008-11-20 16:49:00,2.33919,2.33933,2.33836,2.33836,8000000.0
2008-11-20 16:50:00,2.33683,2.33683,2.33215,2.33215,8000000.0
2008-11-20 16:51:00,2.33265,2.33523,2.33265,2.33523,9000000.0
2008-11-20 16:52:00,2.33518,2.33588,2.33505,2.33505,7000000.0
2008-11-20 16:53:00,2.33481,2.33657,2.33467,2.33657,8000000.0
2008-11-20 16:54:00,2.33742,2.3388,2.33742,2.3388,7000000.0
2008-11-20 16:55:00,2.33953,2.33971,2.3368,2.3368,11000000.0
2008-11-20 16:56:00,2.33653,2.33653,2.33566,2.33566,11000000.0
2008-11-20 16:57:00,2.33629,2.33682,2.33619,2.33619,7000000.0
2008-11-20 16:58:00,2.33634,2.33794,2.33634,2.33794,8000000.0
2008-11-20 16:59:00,2.33686,2.34059,2.33686,2.34059,7000000.0
2008-11-20 17:00:00,2.34043,2.34043,2.33975,2.33975,11000000.0
2008-11-20 17:01:00,2.34033,2.34094,2.33992,2.33992,7000000.0
2008-11-20 17:02:00,2.33836,2.33967,2.33836,2.33913,8000000.0
2008-11-20 17:03:00,2.33872,2.33979,2.33753,2.33979,7000000.0
2008-11-20 17:04:00,2.33975,2.33975,2.33744,2.33744,7000000.0
2008-11-20 17:05:00,2.33763,2.33854,2.33743,2.33854,10000000.0
2008-11-20 17:06:00,2.33848,2.339,2.33821,2.339,9000000.0
2008-11-20 17:07:00,2.33829,2.33845,2.33736,2.33736,8000000.0
2008-11-20 17:08:00,2.33795,2.33878,2.33753,2.33841,9000000.0
2008-11-20 17:09:00,2.34016,2.341,2.34016,2.34087,8000000.0
2008-11-20 17:10:00,2.34003,2.34011,2.33984,2.33988,9000000.0
2008-11-20 17:11:00,2.34196,2.34202,2.34116,2.34116,8000000.0
2008-11-20 17:12:00,2.34131,2.34627,2.34131,2.34627,7000000.0
2008-11-20 17:13:00,2.34666,2.34684,2.34623,2.34623,8000000.0
2008-11-20 17:14:00,2.3468,2.3491,2.3468,2.3491,8000000.0
2008-11-20 17:15:00,2.34979,2.35051,2.34903,2.34903,7000000.0
2008-11-20 17:16:00,2.3492,2.34965,2.34866,2.34927,10000000.0
2008-11-20 17:17:00,2.34893,2.34924,2.34881,2.34899,7000000.0
2008-11-20 17:18:00,2.34932,2.34951,2.34878,2.34878,9000000.0
2008-11-20 17:19:00,2.34884,2.34972,2.34884,2.34946,7000000.0
2008-11-20 17:20:00,2.34919,2.35003,2.34919,2.34948,8000000.0
2008-11-20 17:21:00,2.34953,2.34953,2.3474,2.3474,10000000.0
2008-11-20 17:22:00,2.34608,2.34834,2.34596,2.34834,8000000.0
2008-11-20 17:23:00,2.35027,2.35027,2.34622,2.34622,8000000.0
2008-11-20 17:24:00,2.34502,2.34741,2.34502,2.34741,7000000.0
2008-11-20 17:25:00,2.34644,2.34945,2.34626,2.34945,7000000.0
2008-11-20 17:26:00,2.35069,2.35182,2.35069,2.35119,7000000.0
2008-11-20 17:27:00,2.35119,2.35119,2.34686,2.34686,9000000.0
2008-11-20 17:28:00,2.34621,2.34622,2.34564,2.34622,7000000.0
2008-11-20 17:29:00,2.34709,2.34732,2.34681,2.34681,8000000.0
2008-11-20 17:30:00,2.34602,2.34823,2.34602,2.34823,8000000.0
2008-11-20 17:31:00,2.34866,2.34908,2.34669,2.34669,9000000.0
2008-11-20 17:32:00,2.3451,2.34526,2.34495,2.34525,8000000.0
2008-11-20 17:33:00,2.34529,2.34575,2.34444,2.34575,11000000.0
2008-11-20 17:34:00,2.34765,2.35156,2.34756,2.35156,9000000.0
2008-11-20 17:35:00,2.35047,2.35047,2.34893,2.34893,7000000.0
2008-11-20 17:36:00,2.35014,2.35098,2.349,2.349,7000000.0
2008-11-20 17:37:00,2.3494,2.35083,2.34921,2.35083,7000000.0
2008-11-20 17:38:00,2.35086,2.35086,2.35024,2.35034,8000000.0
2008-11-20 17:39:00,2.35058,2.35121,2.35058,2.35121,7000000.0
2008-11-20 17:40:00,2.35151,2.35305,2.35139,2.35305,9000000.0
2008-11-20 17:41:00,2.35281,2.35282,2.35032,2.35032,8000000.0
2008-11-20 17:42:00,2.34855,2.35097,2.34825,2.35097,11000000.0
2008-11-20 17:43:00,2.35259,2.35341,2.35216,2.35341,7000000.0
2008-11-20 17:44:00,2.35313,2.35313,2.35069,2.35069,10000000.0
2008-11-20 17:45:00,2.35043,2.35254,2.35043,2.35199,7000000.0
2008-11-20 17:46:00,2.34935,2.34935,2.34877,2.34907,8000000.0
2008-11-20 17:47:00,2.35084,2.35225,2.35084,2.35225,8000000.0
2008-11-20 17:48:00,2.35277,2.35282,2.35099,2.35099,7000000.0
2008-11-20 17:49:00,2.35179,2.35416,2.35179,2.35416,7000000.0
2008-11-20 17:50:00,2.35418,2.35597,2.35415,2.3559,7000000.0
2008-11-20 17:51:00,2.35583,2.35699,2.35583,2.35699,7000000.0
2008-11-20 17:52:00,2.35773,2.36194,2.35773,2.36194,7000000.0
2008-11-20 17:53:00,2.36286,2.36354,2.36286,2.36303,7000000.0
2008-11-20 17:54:00,2.36377,2.36499,2.36377,2.36461,11000000.0
2008-11-20 17:55:00,2.36213,2.3651,2.36174,2.3651,7000000.0
2008-11-20 17:56:00,2.36544,2.36665,2.36544,2.36662,7000000.0
2008-11-20 17:57:00,2.36724,2.36805,2.36668,2.36805,10000000.0
2008-11-20 17:58:00,2.36912,2.37088,2.368,2.368,10000000.0
2008-11-20 17:59:00,2.36618,2.36668,2.36574,2.36606,10000000.0
2008-11-20 18:00:00,2.36776,2.36933,2.36588,2.36588,10000000.0
2008-11-20 18:01:00,2.36482,2.36482,2.36217,2.36357,8000000.0
2008-11-20 18:02:00,2.36471,2.36547,2.36457,2.36457,8000000.0
2008-11-20 18:03:00,2.36656,2.36722,2.36607,2.36679,10000000.0
2008-11-20 18:04:00,2.36782,2.36782,2.36396,2.36396,8000000.0
2008-11-20 18:05:00,2.36332,2.36332,2.35899,2.35899,10000000.0
2008-11-20 18:06:00,2.35985,2.36446,2.35985,2.36446,10000000.0
2008-11-20 18:07:00,2.36358,2.36358,2.35819,2.35819,8000000.0
2008-11-20 18:08:00,2.3597,2.36097,2.35953,2.36097,8000000.0
2008-11-20 18:09:00,2.36144,2.36244,2.36117,2.36244,8000000.0
2008-11-20 18:10:00,2.36311,2.36311,2.36082,2.36082,11000000.0
2008-11-20 18:11:00,2.36056,2.36093,2.36028,2.36039,7000000.0
2008-11-20 18:12:00,2.36078,2.36123,2.36078,2.36097,9000000.0
2008-11-20 18:13:00,2.36101,2.36275,2.36101,2.36275,11000000.0
2008-11-20 18:14:00,2.3625,2.3625,2.36219,2.36233,7000000.0
2008-11-20 18:15:00,2.36163,2.36163,2.36066,2.36094,8000000.0
2008-11-20 18:16:00,2.3612,2.36123,2.36086,2.36097,11000000.0
2008-11-20 18:17:00,2.36106,2.36125,2.36072,2.36101,10000000.0
2008-11-20 18:18:00,2.3609,2.36097,2.36075,2.36097,8000000.0
2008-11-20 18:19:00,2.36108,2.3618,2.36108,2.36137,9000000.0
2008-11-20 18:20:00,2.36156,2.36334,2.36156,2.36334,7000000.0
2008-11-20 18:21:00,2.3633,2.3633,2.36115,2.36296,11000000.0
2008-11-20 18:22:00,2.3621,2.36331,2.3621,2.36331,11000000.0
2008-11-20 18:23:00,2.36369,2.36402,2.36352,2.36398,8000000.0
2008-11-20 18:24:00,2.36366,2.36378,2.36312,2.36312,10000000.0
2008-11-20 18:25:00,2.3631,2.36504,2.3631,2.36504,7000000.0
2008-11-20 18:26:00,2.36628,2.3674,2.36628,2.36709,8000000.0
2008-11-20 18:27:00,2.36697,2.36717,2.3645,2.3645,7000000.0
2008-11-20 18:28:00,2.3622,2.36441,2.3622,2.36441,7000000.0
2008-11-20 18:29:00,2.36511,2.36511,2.36489,2.36497,7000000.0
2008-11-20 18:30:00,2.3644,2.3644,2.36365,2.36412,8000000.0
2008-11-20 18:31:00,2.36479,2.36507,2.36469,2.36507,9000000.0
2008-11-20 18:32:00,2.36506,2.3655,2.36504,2.36518,11000000.0
2008-11-20 18:33:00,2.36615,2.36615,2.3658,2.3658,11000000.0
2008-11-20 18:34:00,2.36591,2.36592,2.36408,2.36408,7000000.0
2008-11-20 18:35:00,2.36299,2.36299,2.36102,2.36102,8000000.0
2008-11-20 18:36:00,2.36169,2.36457,2.36169,2.36444,7000000.0
2008-11-20 18:37:00,2.36431,2.36656,2.36431,2.36656,8000000.0
2008-11-20 18:38:00,2.36565,2.36565,2.36107,2.36107,8000000.0
2008-11-20 18:39:00,2.36053,2.36053,2.35999,2.36008,7000000.0
2008-11-20 18:40:00,2.35972,2.3604,2.35966,2.3604,7000000.0
2008-11-20 18:41:00,2.36039,2.36039,2.36005,2.36005,8000000.0
2008-11-20 18:42:00,2.36033,2.36111,2.36033,2.36111,11000000.0
2008-11-20 18:43:00,2.36153,2.36153,2.36054,2.36076,8000000.0
2008-11-20 18:44:00,2.36083,2.3609,2.36071,2.3609,7000000.0
2008-11-20 18:45:00,2.36047,2.36047,2.35753,2.35753,11000000.0
2008-11-20 18:46:00,2.35715,2.35715,2.35614,2.35687,9000000.0
2008-11-20 18:47:00,2.35544,2.35972,2.35544,2.35923,8000000.0
2008-11-20 18:48:00,2.36027,2.36027,2.35708,2.35812,9000000.0
2008-11-20 18:49:00,2.35828,2.35878,2.35828,2.35877,7000000.0
2008-11-20 18:50:00,2.35868,2.35868,2.3583,2.3583,11000000.0
2008-11-20 18:51:00,2.35884,2.359,2.35884,2.35898,5000000.0
2008-11-20 18:52:00,2.3597,2.35986,2.3594,2.35952,8000000.0
2008-11-20 18:53:00,2.35968,2.35984,2.3596,2.35966,11000000.0
2008-11-20 18:54:00,2.35941,2.35973,2.35941,2.35964,7000000.0
2008-11-20 18:55:00,2.35933,2.35933,2.35693,2.35693,7000000.0
2008-11-20 18:56:00,2.35844,2.35917,2.35844,2.35896,7000000.0
2008-11-20 18:57:00,2.35974,2.36008,2.35899,2.36008,10000000.0
2008-11-20 18:58:00,2.35988,2.35988,2.35911,2.35911,9000000.0
2008-11-20 18:59:00,2.35852,2.35859,2.35813,2.35813,8000000.0
2008-11-20 19:00:00,2.35842,2.35842,2.35805,2.35813,7000000.0
2008-11-20 19:01:00,2.35912,2.36061,2.35912,2.36061,7000000.0
2008-11-20 19:02:00,2.36328,2.36605,2.36328,2.36583,8000000.0
2008-11-20 19:03:00,2.36555,2.36555,2.364,2.364,7000000.0
2008-11-20 19:04:00,2.36374,2.36418,2.36374,2.36418,8000000.0
2008-11-20 19:05:00,2.3644,2.36482,2.3644,2.36482,8000000.0
2008-11-20 19:06:00,2.36435,2.36459,2.36404,2.36433,8000000.0
2008-11-20 19:07:00,2.36442,2.36479,2.36382,2.36382,9000000.0
2008-11-20 19:08:00,2.36247,2.36534,2.36247,2.36532,8000000.0
2008-11-20 19:09:00,2.36456,2.36456,2.36342,2.36342,7000000.0
2008-11-20 19:10:00,2.36311,2.36365,2.36311,2.36365,11000000.0
2008-11-20 19:11:00,2.36343,2.3641,2.36343,2.3641,10000000.0
2008-11-20 19:12:00,2.36447,2.36508,2.36442,2.36508,7000000.0
2008-11-20 19:13:00,2.36432,2.36432,2.36187,2.36334,8000000.0
2008-11-20 19:14:00,2.36448,2.36598,2.36448,2.36598,8000000.0
2008-11-20 19:15:00,2.36603,2.36662,2.36535,2.36535,10000000.0
2008-11-20 19:16:00,2.36304,2.36317,2.36214,2.36317,8000000.0
2008-11-20 19:17:00,2.36577,2.36897,2.36577,2.36897,10000000.0
2008-11-20 19:18:00,2.36803,2.36803,2.36458,2.36458,11000000.0
2008-11-20 19:19:00,2.36363,2.36367,2.36334,2.36356,8000000.0
2008-11-20 19:20:00,2.36372,2.3646,2.36312,2.36312,11000000.0
2008-11-20 19:21:00,2.36161,2.36175,2.36123,2.36175,10000000.0
2008-11-20 19:22:00,2.36152,2.36152,2.35966,2.3603,9000000.0
2008-11-20 19:23:00,2.36005,2.36005,2.35761,2.35785,8000000.0
2008-11-20 19:24:00,2.35771,2.35771,2.35695,2.35695,9000000.0
2008-11-20 19:25:00,2.35697,2.35706,2.35434,2.35434,9000000.0
2008-11-20 19:26:00,2.35313,2.35334,2.35173,2.35173,7000000.0
2008-11-20 19:27:00,2.35105,2.35111,2.35089,2.35089,8000000.0
2008-11-20 19:28:00,2.35163,2.35246,2.35163,2.35246,10000000.0
2008-11-20 19:29:00,2.35207,2.35207,2.35157,2.35169,7000000.0
2008-11-20 19:30:00,2.35179,2.35222,2.35171,2.35212,10000000.0
2008-11-20 19:31:00,2.34801,2.34801,2.34454,2.34657,7000000.0
2008-11-20 19:32:00,2.34355,2.34355,2.34262,2.34332,10000000.0
2008-11-20 19:33:00,2.34783,2.35304,2.34783,2.35266,7000000.0
2008-11-20 19:34:00,2.35286,2.35288,2.35247,2.35277,8000000.0
2008-11-20 19:35:00,2.35297,2.35311,2.35219,2.35219,7000000.0
2008-11-20 19:36:00,2.35208,2.35212,2.34781,2.34908,7000000.0
2008-11-20 19:37:00,2.34844,2.35129,2.34844,2.34947,8000000.0
2008-11-20 19:38:00,2.34654,2.35105,2.34654,2.35102,8000000.0
2008-11-20 19:39:00,2.35177,2.35548,2.35177,2.35528,8000000.0
2008-11-20 19:40:00,2.35518,2.35518,2.3527,2.353,7000000.0
2008-11-20 19:41:00,2.35161,2.35164,2.35132,2.35164,9000000.0
2008-11-20 19:42:00,2.35209,2.35225,2.35186,2.35186,7000000.0
2008-11-20 19:43:00,2.35177,2.35213,2.35164,2.35164,11000000.0
2008-11-20 19:44:00,2.35171,2.35175,2.35144,2.35144,8000000.0
2008-11-20 19:45:00,2.35121,2.35121,2.35054,2.35054,9000000.0
2008-11-20 19:46:00,2.35084,2.3511,2.34766,2.34766,7000000.0
2008-11-20 19:47:00,2.34811,2.34848,2.34806,2.34842,9000000.0
2008-11-20 19:48:00,2.34775,2.34775,2.34533,2.34618,8000000.0
2008-11-20 19:49:00,2.34539,2.34539,2.34518,2.34531,7000000.0
2008-11-20 19:50:00,2.34549,2.34613,2.34542,2.34601,7000000.0
2008-11-20 19:51:00,2.34564,2.34652,2.34564,2.34622,7000000.0
2008-11-20 19:52:00,2.34557,2.34614,2.34557,2.34605,7000000.0
2008-11-20 19:53:00,2.34593,2.35357,2.34572,2.35357,7000000.0
2008-11-20 19:54:00,2.35751,2.35751,2.35349,2.35495,8000000.0
2008-11-20 19:55:00,2.3564,2.35651,2.35609,2.35647,8000000.0
2008-11-20 19:56:00,2.35617,2.35628,2.3542,2.3542,8000000.0
2008-11-20 19:57:00,2.35431,2.35431,2.35402,2.35413,7000000.0
2008-11-20 19:58:00,2.35379,2.35379,2.35243,2.35243,10000000.0
2008-11-20 19:59:00,2.35153,2.35238,2.35153,2.35235,8000000.0
2008-11-20 20:00:00,2.3526,2.35815,2.3526,2.35815,7000000.0
2008-11-20 20:01:00,2.35919,2.35919,2.35663,2.35663,7000000.0
2008-11-20 20:02:00,2.35663,2.35719,2.35663,2.35719,7000000.0
2008-11-20 20:03:00,2.35453,2.35749,2.35413,2.35749,9000000.0
2008-11-20 20:04:00,2.358,2.35829,2.35797,2.35823,9000000.0
2008-11-20 20:05:00,2.35729,2.35729,2.35509,2.35509,9000000.0
2008-11-20 20:06:00,2.35449,2.35522,2.35449,2.35465,11000000.0
2008-11-20 20:07:00,2.35458,2.35491,2.35456,2.35456,10000000.0
2008-11-20 20:08:00,2.35398,2.35398,2.35253,2.35283,8000000.0
2008-11-20 20:09:00,2.35462,2.35462,2.35297,2.35297,7000000.0
2008-11-20 20:10:00,2.35388,2.35507,2.35388,2.35452,8000000.0
2008-11-20 20:11:00,2.35516,2.3553,2.35447,2.35447,8000000.0
2008-11-20 20:12:00,2.35591,2.35728,2.35591,2.35727,7000000.0
2008-11-20 20:13:00,2.35759,2.35772,2.35757,2.35767,10000000.0
2008-11-20 20:14:00,2.35764,2.35797,2.35764,2.35795,7000000.0
2008-11-20 20:15:00,2.35833,2.35833,2.3538,2.3538,7000000.0
2008-11-20 20:16:00,2.35454,2.3558,2.35337,2.35337,7000000.0
2008-11-20 20:17:00,2.35234,2.35234,2.35098,2.35098,11000000.0
2008-11-20 20:18:00,2.35073,2.35206,2.35073,2.35206,9000000.0
2008-11-20 20:19:00,2.35136,2.3555,2.35136,2.3555,8000000.0
2008-11-20 20:20:00,2.35561,2.36214,2.35556,2.36162,7000000.0
2008-11-20 20:21:00,2.36131,2.36131,2.35861,2.35911,11000000.0
2008-11-20 20:22:00,2.3592,2.35982,2.3592,2.35955,7000000.0
2008-11-20 20:23:00,2.35895,2.36037,2.35877,2.36037,7000000.0
2008-11-20 20:24:00,2.36026,2.36173,2.36026,2.3614,8000000.0
2008-11-20 20:25:00,2.36044,2.36075,2.35996,2.35996,11000000.0
2008-11-20 20:26:00,2.35954,2.35967,2.35873,2.35932,8000000.0
2008-11-20 20:27:00,2.35969,2.35978,2.35934,2.35934,5000000.0
2008-11-20 20:28:00,2.35896,2.35944,2.35892,2.35944,7000000.0
2008-11-20 20:29:00,2.35966,2.36061,2.35908,2.35963,8000000.0
2008-11-20 20:30:00,2.35993,2.36059,2.35993,2.36042,8000000.0
2008-11-20 20:31:00,2.3612,2.3612,2.35924,2.35924,7000000.0
2008-11-20 20:32:00,2.35917,2.35917,2.3577,2.3577,7000000.0
2008-11-20 20:33:00,2.3575,2.36031,2.3575,2.36031,7000000.0
2008-11-20 20:34:00,2.3593,2.3593,2.35854,2.35866,8000000.0
2008-11-20 20:35:00,2.35866,2.36303,2.35854,2.36303,9000000.0
2008-11-20 20:36:00,2.36353,2.36448,2.3632,2.36373,7000000.0
2008-11-20 20:37:00,2.36503,2.36737,2.36476,2.36476,11000000.0
2008-11-20 20:38:00,2.36424,2.36462,2.36387,2.36406,10000000.0
2008-11-20 20:39:00,2.36332,2.36332,2.36148,2.36148,9000000.0
2008-11-20 20:40:00,2.36114,2.36138,2.36106,2.36106,8000000.0
2008-11-20 20:41:00,2.36207,2.36279,2.36174,2.36279,8000000.0
2008-11-20 20:42:00,2.36292,2.36292,2.36143,2.36178,11000000.0
2008-11-20 20:43:00,2.3623,2.36262,2.35851,2.35851,8000000.0
2008-11-20 20:44:00,2.35836,2.36306,2.35836,2.36306,10000000.0
2008-11-20 20:45:00,2.3626,2.3626,2.36124,2.36124,7000000.0
2008-11-20 20:46:00,2.36134,2.36241,2.36134,2.36241,8000000.0
2008-11-20 20:47:00,2.36181,2.36186,2.36095,2.36127,7000000.0
2008-11-20 20:48:00,2.3605,2.36173,2.3605,2.36173,10000000.0
2008-11-20 20:49:00,2.36203,2.36252,2.36203,2.36226,7000000.0
2008-11-20 20:50:00,2.3623,2.3623,2.35954,2.35954,8000000.0
2008-11-20 20:51:00,2.36157,2.36212,2.36157,2.36212,9000000.0
2008-11-20 20:52:00,2.3622,2.36297,2.36218,2.36218,11000000.0
2008-11-20 20:53:00,2.36144,2.36147,2.36033,2.36033,11000000.0
2008-11-20 20:54:00,2.36081,2.36081,2.36015,2.36016,11000000.0
2008-11-20 20:55:00,2.36003,2.36047,2.35806,2.35806,8000000.0
2008-11-20 20:56:00,2.35633,2.35999,2.35633,2.35999,7000000.0
2008-11-20 20:57:00,2.35983,2.35984,2.35936,2.35963,9000000.0
2008-11-20 20:58:00,2.35577,2.35707,2.35538,2.35707,7000000.0
2008-11-20 20:59:00,2.35852,2.35917,2.35852,2.35917,7000000.0
2008-11-20 21:00:00,2.35849,2.35849,2.35737,2.35772,7000000.0
2008-11-20 21:01:00,2.35561,2.35705,2.35561,2.35705,7000000.0
2008-11-20 21:02:00,2.35819,2.35961,2.35709,2.35961,7000000.0
2008-11-20 21:03:00,2.36066,2.361,2.36059,2.36065,8000000.0
2008-11-20 21:04:00,2.36033,2.36054,2.35943,2.35943,7000000.0
2008-11-20 21:05:00,2.35952,2.35992,2.35947,2.35992,8000000.0
2008-11-20 21:06:00,2.35952,2.3596,2.35933,2.3595,8000000.0
2008-11-20 21:07:00,2.35966,2.35966,2.35939,2.35951,8000000.0
2008-11-20 21:08:00,2.35899,2.35899,2.35777,2.35777,10000000.0
2008-11-20 21:09:00,2.35638,2.35843,2.35524,2.35843,10000000.0
2008-11-20 21:10:00,2.35921,2.35934,2.35846,2.35846,8000000.0
2008-11-20 21:11:00,2.35827,2.35967,2.35827,2.35967,7000000.0
2008-11-20 21:12:00,2.35967,2.35983,2.35948,2.35983,8000000.0
2008-11-20 21:13:00,2.36017,2.36017,2.35934,2.35934,10000000.0
2008-11-20 21:14:00,2.35897,2.35897,2.35703,2.35724,8000000.0
2008-11-20 21:15:00,2.35723,2.35729,2.35666,2.35691,8000000.0
2008-11-20 21:16:00,2.35729,2.35863,2.35729,2.35859,7000000.0
2008-11-20 21:17:00,2.35839,2.35841,2.35757,2.35757,8000000.0
2008-11-20 21:18:00,2.35696,2.3574,2.3565,2.3574,7000000.0
2008-11-20 21:19:00,2.35851,2.35875,2.35851,2.35863,9000000.0
2008-11-20 21:20:00,2.35881,2.35952,2.35881,2.35952,11000000.0
2008-11-20 21:21:00,2.36067,2.36179,2.36067,2.36179,10000000.0
2008-11-20 21:22:00,2.36211,2.36231,2.36194,2.36231,10000000.0
2008-11-20 21:23:00,2.36214,2.36214,2.36137,2.36137,7000000.0
2008-11-20 21:24:00,2.36098,2.36126,2.36078,2.36078,11000000.0
2008-11-20 21:25:00,2.36098,2.3617,2.36098,2.3617,7000000.0
2008-11-20 21:26:00,2.36155,2.3616,2.36141,2.36145,7000000.0
2008-11-20 21:27:00,2.36135,2.36135,2.36109,2.36124,7000000.0
2008-11-20 21:28:00,2.3606,2.36089,2.3606,2.36087,7000000.0
2008-11-20 21:29:00,2.3611,2.36128,2.36109,2.36109,8000000.0
2008-11-20 21:30:00,2.3619,2.36227,2.3619,2.36193,8000000.0
2008-11-20 21:31:00,2.36271,2.36496,2.36271,2.36496,8000000.0
2008-11-20 21:32:00,2.36517,2.36525,2.36476,2.36476,7000000.0
2008-11-20 21:33:00,2.36464,2.36522,2.36446,2.36522,11000000.0
2008-11-20 21:34:00,2.36514,2.36764,2.36514,2.36764,11000000.0
2008-11-20 21:35:00,2.37108,2.37108,2.36933,2.36933,11000000.0
2008-11-20 21:36:00,2.36886,2.36964,2.36876,2.36876,8000000.0
2008-11-20 21:37:00,2.36712,2.36794,2.36712,2.36794,8000000.0
2008-11-20 21:38:00,2.36817,2.3694,2.36817,2.3694,8000000.0
2008-11-20 21:39:00,2.36928,2.37061,2.36928,2.37029,9000000.0
2008-11-20 21:40:00,2.37041,2.37041,2.3683,2.3683,7000000.0
2008-11-20 21:41:00,2.36829,2.36857,2.36824,2.36842,9000000.0
2008-11-20 21:42:00,2.36914,2.36993,2.36914,2.36993,7000000.0
2008-11-20 21:43:00,2.37034,2.37038,2.36873,2.36873,11000000.0
2008-11-20 21:44:00,2.36787,2.36787,2.36695,2.36781,8000000.0
2008-11-20 21:45:00,2.3695,2.37003,2.36943,2.36943,10000000.0
2008-11-20 21:46:00,2.36878,2.36878,2.36777,2.36838,8000000.0
2008-11-20 21:47:00,2.36857,2.36891,2.36817,2.36891,8000000.0
2008-11-20 21:48:00,2.37084,2.371,2.37016,2.37063,8000000.0
2008-11-20 21:49:00,2.37073,2.37132,2.37073,2.37132,8000000.0
2008-11-20 21:50:00,2.37187,2.37271,2.37153,2.37153,8000000.0
2008-11-20 21:51:00,2.37068,2.37093,2.36941,2.37093,7000000.0
2008-11-20 21:52:00,2.37052,2.37052,2.36915,2.36973,7000000.0
2008-11-20 21:53:00,2.37028,2.37028,2.36854,2.36854,7000000.0
2008-11-20 21:54:00,2.36767,2.36951,2.36767,2.36951,7000000.0
2008-11-20 21:55:00,2.37009,2.37039,2.37005,2.37039,7000000.0
2008-11-20 21:56:00,2.37069,2.37075,2.37027,2.37027,8000000.0
2008-11-20 21:57:00,2.37035,2.37227,2.37035,2.37227,7000000.0
2008-11-20 21:58:00,2.37092,2.37256,2.37092,2.37255,7000000.0
2008-11-20 21:59:00,2.37433,2.37453,2.37402,2.37411,8000000.0
2008-11-20 22:00:00,2.37418,2.37489,2.37314,2.37314,10000000.0
2008-11-20 22:01:00,2.37224,2.37282,2.37224,2.37282,9000000.0
2008-11-20 22:02:00,2.37301,2.37301,2.37199,2.37199,8000000.0
2008-11-20 22:03:00,2.3723,2.37255,2.37219,2.3722,11000000.0
2008-11-20 22:04:00,2.37243,2.37243,2.37081,2.37081,5000000.0
2008-11-20 22:05:00,2.3705,2.37185,2.3705,2.37185,10000000.0
2008-11-20 22:06:00,2.37149,2.37173,2.37119,2.37173,7000000.0
2008-11-20 22:07:00,2.37189,2.37205,2.3711,2.3711,8000000.0
2008-11-20 22:08:00,2.37092,2.37092,2.37062,2.37062,8000000.0
2008-11-20 22:09:00,2.3701,2.37116,2.3701,2.37116,9000000.0
2008-11-20 22:10:00,2.37051,2.37051,2.36662,2.36662,8000000.0
2008-11-20 22:11:00,2.36662,2.36885,2.36662,2.36885,9000000.0
2008-11-20 22:12:00,2.36887,2.36911,2.36887,2.36911,8000000.0
2008-11-20 22:13:00,2.36939,2.36943,2.36832,2.36835,7000000.0
2008-11-20 22:14:00,2.36843,2.36964,2.36838,2.36964,11000000.0
2008-11-20 22:15:00,2.37016,2.37016,2.36824,2.36926,8000000.0
2008-11-20 22:16:00,2.36936,2.36949,2.36837,2.36837,9000000.0
2008-11-20 22:17:00,2.36782,2.36917,2.36781,2.36917,7000000.0
2008-11-20 22:18:00,2.36991,2.37115,2.36991,2.37115,8000000.0
2008-11-20 22:19:00,2.37333,2.37576,2.37333,2.37576,7000000.0
2008-11-20 22:20:00,2.3758,2.37648,2.37545,2.37648,7000000.0
2008-11-20 22:21:00,2.37674,2.37787,2.37674,2.37784,9000000.0
2008-11-20 22:22:00,2.37704,2.37972,2.37704,2.37972,7000000.0
2008-11-20 22:23:00,2.38051,2.3808,2.37832,2.37832,9000000.0
2008-11-20 22:24:00,2.37649,2.37765,2.37642,2.37765,7000000.0
2008-11-20 22:25:00,2.37851,2.37851,2.37786,2.37807,8000000.0
2008-11-20 22:26:00,2.37777,2.37818,2.37777,2.37793,9000000.0
2008-11-20 22:27:00,2.37837,2.38243,2.37837,2.38243,8000000.0
2008-11-20 22:28:00,2.38358,2.38358,2.38126,2.38153,8000000.0
2008-11-20 22:29:00,2.38224,2.38429,2.38149,2.38149,10000000.0
2008-11-20 22:30:00,2.38005,2.38125,2.38005,2.38125,7000000.0
2008-11-20 22:31:00,2.38209,2.38622,2.38209,2.38622,9000000.0
2008-11-20 22:32:00,2.38684,2.38947,2.38684,2.38947,8000000.0
2008-11-20 22:33:00,2.39286,2.39628,2.39286,2.3961,7000000.0
2008-11-20 22:34:00,2.39884,2.3997,2.39884,2.39906,7000000.0
2008-11-20 22:35:00,2.39842,2.39982,2.39842,2.39977,8000000.0
2008-11-20 22:36:00,2.39849,2.39862,2.39779,2.39862,10000000.0
2008-11-20 22:37:00,2.39902,2.39993,2.39902,2.3994,7000000.0
2008-11-20 22:38:00,2.3987,2.3987,2.39818,2.39843,8000000.0
2008-11-20 22:39:00,2.39779,2.39782,2.39739,2.39739,9000000.0
2008-11-20 22:40:00,2.39772,2.39772,2.39622,2.39659,7000000.0
2008-11-20 22:41:00,2.39716,2.39738,2.39648,2.39648,8000000.0
2008-11-20 22:42:00,2.39636,2.39835,2.39636,2.39835,7000000.0
2008-11-20 22:43:00,2.39978,2.40013,2.39974,2.40013,7000000.0
2008-11-20 22:44:00,2.3991,2.39975,2.3991,2.39924,7000000.0
2008-11-20 22:45:00,2.39952,2.40124,2.39952,2.40124,7000000.0
2008-11-20 22:46:00,2.40114,2.40263,2.40114,2.40263,8000000.0
2008-11-20 22:47:00,2.40269,2.40269,2.40016,2.40016,11000000.0
2008-11-20 22:48:00,2.39849,2.3988,2.39849,2.39875,8000000.0
2008-11-20 22:49:00,2.39908,2.39917,2.39726,2.39726,7000000.0
2008-11-20 22:50:00,2.39652,2.39652,2.39527,2.39527,7000000.0
2008-11-20 22:51:00,2.39465,2.39465,2.39412,2.39438,10000000.0
2008-11-20 22:52:00,2.39448,2.39659,2.39448,2.39613,8000000.0
2008-11-20 22:53:00,2.3946,2.39494,2.39432,2.39484,7000000.0
2008-11-20 22:54:00,2.3943,2.3943,2.39334,2.39334,8000000.0
2008-11-20 22:55:00,2.39404,2.39617,2.39404,2.39617,7000000.0
2008-11-20 22:56:00,2.39676,2.39676,2.39602,2.39604,7000000.0
2008-11-20 22:57:00,2.39373,2.3968,2.39349,2.3968,7000000.0
2008-11-20 22:58:00,2.39732,2.39742,2.39376,2.39376,9000000.0
2008-11-20 22:59:00,2.39336,2.39384,2.39215,2.39215,7000000.0
2008-11-20 23:00:00,2.39283,2.39354,2.39283,2.39354,8000000.0
2008-11-20 23:01:00,2.3934,2.3934,2.39311,2.39311,8000000.0
2008-11-20 23:02:00,2.39272,2.39272,2.39238,2.39238,8000000.0
2008-11-20 23:03:00,2.39207,2.39227,2.39202,2.39227,7000000.0
2008-11-20 23:04:00,2.39194,2.39194,2.38834,2.38834,8000000.0
2008-11-20 23:05:00,2.38811,2.38814,2.38725,2.38725,8000000.0
2008-11-20 23:06:00,2.38681,2.38736,2.38681,2.38731,9000000.0
2008-11-20 23:07:00,2.38714,2.38749,2.38714,2.38749,10000000.0
2008-11-20 23:08:00,2.38744,2.38782,2.38742,2.3878,7000000.0
2008-11-20 23:09:00,2.38772,2.38772,2.38725,2.38742,9000000.0
2008-11-20 23:10:00,2.38753,2.38821,2.38745,2.38821,11000000.0
2008-11-20 23:11:00,2.38798,2.38822,2.38798,2.38821,7000000.0
2008-11-20 23:12:00,2.38826,2.38873,2.38826,2.38873,7000000.0
2008-11-20 23:13:00,2.38877,2.38924,2.38877,2.38924,7000000.0
2008-11-20 23:14:00,2.38898,2.38898,2.38866,2.38891,11000000.0
2008-11-20 23:15:00,2.38878,2.38878,2.3876,2.3876,9000000.0
2008-11-20 23:16:00,2.38728,2.38731,2.38689,2.38693,11000000.0
2008-11-20 23:17:00,2.38719,2.38734,2.38706,2.38722,7000000.0
2008-11-20 23:18:00,2.38799,2.38819,2.38741,2.38777,8000000.0
2008-11-20 23:19:00,2.38754,2.38769,2.38735,2.3874,7000000.0
2008-11-20 23:20:00,2.38716,2.38742,2.38716,2.38742,9000000.0
2008-11-20 23:21:00,2.38742,2.38742,2.3872,2.38739,9000000.0
2008-11-20 23:22:00,2.38706,2.38714,2.38706,2.38714,5000000.0
2008-11-20 23:23:00,2.38719,2.38743,2.38719,2.38743,8000000.0
2008-11-20 23:24:00,2.3877,2.38822,2.3877,2.38822,7000000.0
2008-11-20 23:25:00,2.38869,2.38958,2.38869,2.38958,7000000.0
2008-11-20 23:26:00,2.38842,2.38842,2.38658,2.38683,8000000.0
2008-11-20 23:27:00,2.38629,2.38629,2.38479,2.38573,8000000.0
2008-11-20 23:28:00,2.38645,2.38933,2.38645,2.38933,10000000.0
2008-11-20 23:29:00,2.38964,2.38964,2.38915,2.38915,9000000.0
2008-11-20 23:30:00,2.38745,2.38745,2.38659,2.38687,8000000.0
2008-11-20 23:31:00,2.38562,2.38562,2.38455,2.38518,7000000.0
2008-11-20 23:32:00,2.3862,2.38703,2.3862,2.38703,8000000.0
2008-11-20 23:33:00,2.38723,2.38739,2.38719,2.38719,7000000.0
2008-11-20 23:34:00,2.38706,2.38706,2.38672,2.38687,11000000.0
2008-11-20 23:35:00,2.38647,2.38647,2.38289,2.38371,9000000.0
2008-11-20 23:36:00,2.38335,2.38335,2.38227,2.38288,7000000.0
2008-11-20 23:37:00,2.38243,2.38253,2.38243,2.3825,9000000.0
2008-11-20 23:38:00,2.38208,2.38273,2.38165,2.38165,8000000.0
2008-11-20 23:39:00,2.38154,2.38154,2.38092,2.381,10000000.0
2008-11-20 23:40:00,2.38141,2.38154,2.38132,2.38147,7000000.0
2008-11-20 23:41:00,2.38149,2.38173,2.3814,2.38173,11000000.0
2008-11-20 23:42:00,2.38185,2.38285,2.38185,2.38285,8000000.0
2008-11-20 23:43:00,2.38436,2.38461,2.38436,2.38443,7000000.0
2008-11-20 23:44:00,2.38419,2.38447,2.38419,2.38447,7000000.0
2008-11-20 23:45:00,2.38478,2.38524,2.38478,2.38524,7000000.0
2008-11-20 23:46:00,2.38514,2.38514,2.38467,2.38506,8000000.0
2008-11-20 23:47:00,2.38464,2.38464,2.38017,2.38017,8000000.0
2008-11-20 23:48:00,2.37663,2.38247,2.37663,2.37873,7000000.0
2008-11-20 23:49:00,2.37767,2.37918,2.37763,2.37918,10000000.0
2008-11-20 23:50:00,2.37818,2.38027,2.37745,2.38027,8000000.0
2008-11-20 23:51:00,2.38125,2.38218,2.38125,2.38218,7000000.0
2008-11-20 23:52:00,2.38281,2.38517,2.38281,2.38408,11000000.0
2008-11-20 23:53:00,2.38445,2.38463,2.38444,2.38452,8000000.0
2008-11-20 23:54:00,2.38298,2.38459,2.38298,2.3843,9000000.0
2008-11-20 23:55:00,2.38398,2.38408,2.38256,2.38256,10000000.0
2008-11-20 23:56:00,2.38196,2.38249,2.38196,2.38246,8000000.0
2008-11-20 23:57:00,2.38222,2.38231,2.38146,2.38231,8000000.0
2008-11-20 23:58:00,2.3829,2.38332,2.38264,2.38326,7000000.0
2008-11-20 23:59:00,2.38251,2.38343,2.38251,2.38336,9000000.0
2008-11-21 00:00:00,2.38211,2.38227,2.38196,2.38201,7000000.0
2008-11-21 00:01:00,2.38277,2.3829,2.38246,2.38246,8000000.0
2008-11-21 00:02:00,2.38257,2.38267,2.38243,2.38243,8000000.0
2008-11-21 00:03:00,2.38315,2.38353,2.38301,2.38301,10000000.0
2008-11-21 00:04:00,2.38374,2.3848,2.38374,2.3848,7000000.0
2008-11-21 00:05:00,2.38681,2.3874,2.38599,2.38675,11000000.0
2008-11-21 00:06:00,2.38615,2.38715,2.38615,2.38649,10000000.0
2008-11-21 00:07:00,2.38569,2.3857,2.38326,2.38326,8000000.0
2008-11-21 00:08:00,2.37762,2.38236,2.37762,2.38231,6000000.0
2008-11-21 00:09:00,2.38178,2.38178,2.38078,2.38148,7000000.0
2008-11-21 00:10:00,2.38305,2.38305,2.38166,2.38166,8000000.0
2008-11-21 00:11:00,2.38143,2.38143,2.37881,2.37881,11000000.0
2008-11-21 00:12:00,2.37907,2.38002,2.37907,2.37993,7000000.0
2008-11-21 00:13:00,2.38062,2.3811,2.38062,2.38065,8000000.0
2008-11-21 00:14:00,2.3807,2.38137,2.3807,2.38136,8000000.0
2008-11-21 00:15:00,2.3808,2.38089,2.38026,2.38089,8000000.0
2008-11-21 00:16:00,2.3815,2.38151,2.38115,2.38146,7000000.0
2008-11-21 00:17:00,2.38126,2.38126,2.37994,2.38018,9000000.0
2008-11-21 00:18:00,2.38003,2.38023,2.37917,2.37998,10000000.0
2008-11-21 00:19:00,2.38043,2.38083,2.3804,2.38083,11000000.0
2008-11-21 00:20:00,2.38073,2.38094,2.38032,2.38094,8000000.0
2008-11-21 00:21:00,2.38107,2.38117,2.3808,2.3808,7000000.0
2008-11-21 00:22:00,2.38093,2.38094,2.38078,2.38078,9000000.0
2008-11-21 00:23:00,2.38109,2.38113,2.38096,2.38112,8000000.0
2008-11-21 00:24:00,2.38089,2.38089,2.38062,2.38069,10000000.0
2008-11-21 00:25:00,2.38082,2.38096,2.38073,2.38096,9000000.0
2008-11-21 00:26:00,2.38091,2.38138,2.38068,2.38138,7000000.0
2008-11-21 00:27:00,2.38216,2.38247,2.38202,2.38229,9000000.0
2008-11-21 00:28:00,2.38163,2.38163,2.38071,2.38071,9000000.0
2008-11-21 00:29:00,2.38031,2.38239,2.38031,2.38239,8000000.0
2008-11-21 00:30:00,2.38306,2.38322,2.38259,2.38322,11000000.0
2008-11-21 00:31:00,2.38397,2.38769,2.38397,2.38769,8000000.0
2008-11-21 00:32:00,2.39148,2.3928,2.39048,2.39232,8000000.0
2008-11-21 00:33:00,2.3879,2.38805,2.38616,2.38805,7000000.0
2008-11-21 00:34:00,2.38933,2.38933,2.38677,2.38677,8000000.0
2008-11-21 00:35:00,2.38736,2.38796,2.38736,2.38796,10000000.0
2008-11-21 00:36:00,2.38843,2.38843,2.38801,2.38803,7000000.0
2008-11-21 00:37:00,2.38751,2.3876,2.38714,2.3876,8000000.0
2008-11-21 00:38:00,2.38793,2.38793,2.38696,2.3876,7000000.0
2008-11-21 00:39:00,2.3877,2.3877,2.38688,2.38688,10000000.0
2008-11-21 00:40:00,2.3866,2.38665,2.38651,2.38652,7000000.0
2008-11-21 00:41:00,2.38634,2.38634,2.38586,2.386,10000000.0
2008-11-21 00:42:00,2.3863,2.38807,2.38612,2.38807,11000000.0
2008-11-21 00:43:00,2.38823,2.38823,2.38775,2.38775,8000000.0
2008-11-21 00:44:00,2.3878,2.3878,2.38751,2.38751,7000000.0
2008-11-21 00:45:00,2.38695,2.38701,2.38695,2.38699,8000000.0
2008-11-21 00:46:00,2.38696,2.38728,2.38696,2.38697,11000000.0
2008-11-21 00:47:00,2.38634,2.38634,2.38608,2.38608,7000000.0
2008-11-21 00:48:00,2.38567,2.38577,2.38557,2.38577,10000000.0
2008-11-21 00:49:00,2.38567,2.38567,2.38507,2.38507,10000000.0
2008-11-21 00:50:00,2.3845,2.38496,2.38429,2.38429,8000000.0
2008-11-21 00:51:00,2.38431,2.38492,2.3842,2.38492,7000000.0
2008-11-21 00:52:00,2.38546,2.38546,2.38426,2.38483,8000000.0
2008-11-21 00:53:00,2.38502,2.38502,2.38441,2.38495,10000000.0
2008-11-21 00:54:00,2.38445,2.3848,2.3844,2.3848,8000000.0
2008-11-21 00:55:00,2.38497,2.38497,2.38287,2.38287,7000000.0
2008-11-21 00:56:00,2.38247,2.38284,2.38247,2.38275,7000000.0
2008-11-21 00:57:00,2.38369,2.38456,2.38369,2.38452,8000000.0
2008-11-21 00:58:00,2.38429,2.38434,2.38298,2.38298,8000000.0
2008-11-21 00:59:00,2.38239,2.38239,2.38065,2.38065,7000000.0
2008-11-21 01:00:00,2.38121,2.38231,2.38121,2.38231,9000000.0
2008-11-21 01:01:00,2.38243,2.38244,2.38197,2.38244,7000000.0
2008-11-21 01:02:00,2.38266,2.38326,2.38266,2.38326,8000000.0
2008-11-21 01:03:00,2.38355,2.38384,2.38258,2.38258,10000000.0
2008-11-21 01:04:00,2.38218,2.3826,2.38207,2.38207,8000000.0
2008-11-21 01:05:00,2.38153,2.38153,2.38101,2.38101,7000000.0
2008-11-21 01:06:00,2.3811,2.3811,2.37831,2.37831,8000000.0
2008-11-21 01:07:00,2.37893,2.38012,2.37893,2.38003,7000000.0
2008-11-21 01:08:00,2.37994,2.38064,2.37994,2.38064,8000000.0
2008-11-21 01:09:00,2.38073,2.38144,2.38073,2.38126,7000000.0
2008-11-21 01:10:00,2.38106,2.38106,2.37949,2.37949,11000000.0
2008-11-21 01:11:00,2.37818,2.37849,2.37801,2.37801,11000000.0
2008-11-21 01:12:00,2.37777,2.37777,2.37692,2.37713,11000000.0
2008-11-21 01:13:00,2.37754,2.37967,2.37754,2.37967,7000000.0
2008-11-21 01:14:00,2.37937,2.37937,2.3761,2.3761,8000000.0
2008-11-21 01:15:00,2.37716,2.37885,2.37716,2.37867,7000000.0
2008-11-21 01:16:00,2.37736,2.37863,2.37734,2.37863,9000000.0
2008-11-21 01:17:00,2.37866,2.37866,2.37647,2.37647,8000000.0
2008-11-21 01:18:00,2.37621,2.37824,2.37621,2.37824,8000000.0
2008-11-21 01:19:00,2.37787,2.37787,2.37759,2.37764,7000000.0
2008-11-21 01:20:00,2.37761,2.37773,2.37761,2.3777,8000000.0
2008-11-21 01:21:00,2.37756,2.37779,2.37756,2.37771,7000000.0
2008-11-21 01:22:00,2.3776,2.3776,2.37727,2.37728,7000000.0
2008-11-21 01:23:00,2.37563,2.37563,2.37302,2.37304,7000000.0
2008-11-21 01:24:00,2.3728,2.37439,2.3728,2.37439,11000000.0
2008-11-21 01:25:00,2.37388,2.37405,2.37365,2.37402,7000000.0
2008-11-21 01:26:00,2.37458,2.37458,2.37432,2.37435,8000000.0
2008-11-21 01:27:00,2.37562,2.37988,2.37562,2.37988,7000000.0
2008-11-21 01:28:00,2.38018,2.38018,2.37869,2.37869,8000000.0
2008-11-21 01:29:00,2.37899,2.38028,2.37899,2.38028,10000000.0
2008-11-21 01:30:00,2.38069,2.38082,2.37767,2.37767,7000000.0
2008-11-21 01:31:00,2.378,2.38021,2.378,2.38021,7000000.0
2008-11-21 01:32:00,2.38156,2.38289,2.38129,2.38289,9000000.0
2008-11-21 01:33:00,2.38295,2.38295,2.38243,2.38263,7000000.0
2008-11-21 01:34:00,2.38198,2.38198,2.38035,2.38078,11000000.0
2008-11-21 01:35:00,2.38252,2.38543,2.38252,2.38543,8000000.0
2008-11-21 01:36:00,2.38609,2.38609,2.38464,2.38483,10000000.0
2008-11-21 01:37:00,2.38575,2.38575,2.38501,2.38532,8000000.0
2008-11-21 01:38:00,2.38523,2.38523,2.38501,2.38511,7000000.0
2008-11-21 01:39:00,2.38494,2.385,2.38215,2.38215,9000000.0
2008-11-21 01:40:00,2.38263,2.38503,2.38263,2.38503,11000000.0
2008-11-21 01:41:00,2.38547,2.38575,2.38504,2.38504,5000000.0
2008-11-21 01:42:00,2.38487,2.38527,2.38485,2.38527,9000000.0
2008-11-21 01:43:00,2.38504,2.38504,2.38372,2.3844,9000000.0
2008-11-21 01:44:00,2.38566,2.38571,2.38407,2.38411,8000000.0
2008-11-21 01:45:00,2.38292,2.38292,2.38083,2.38116,7000000.0
2008-11-21 01:46:00,2.38289,2.38343,2.38289,2.38328,7000000.0
2008-11-21 01:47:00,2.38293,2.3837,2.38255,2.3837,7000000.0
2008-11-21 01:48:00,2.38413,2.38413,2.38252,2.38252,8000000.0
2008-11-21 01:49:00,2.38273,2.38403,2.38273,2.38393,8000000.0
2008-11-21 01:50:00,2.38414,2.38457,2.38414,2.38417,7000000.0
2008-11-21 01:51:00,2.38353,2.38353,2.38119,2.38119,10000000.0
2008-11-21 01:52:00,2.38172,2.38335,2.38172,2.38276,8000000.0
2008-11-21 01:53:00,2.38303,2.38311,2.3828,2.3828,8000000.0
2008-11-21 01:54:00,2.38259,2.38259,2.38145,2.38145,10000000.0
2008-11-21 01:55:00,2.38072,2.38222,2.38072,2.38169,9000000.0
2008-11-21 01:56:00,2.38184,2.38204,2.3802,2.38179,10000000.0
2008-11-21 01:57:00,2.38233,2.38234,2.37855,2.37903,9000000.0
2008-11-21 01:58:00,2.37804,2.38082,2.37804,2.38082,8000000.0
2008-11-21 01:59:00,2.38128,2.38235,2.38116,2.38235,11000000.0
2008-11-21 02:00:00,2.38307,2.38381,2.38307,2.38381,8000000.0
2008-11-21 02:01:00,2.38375,2.38425,2.38302,2.38302,10000000.0
2008-11-21 02:02:00,2.38208,2.38256,2.37766,2.37981,13000000.0
2008-11-21 02:03:00,2.38165,2.38258,2.3799,2.38258,17000000.0
2008-11-21 02:04:00,2.38234,2.38248,2.3822,2.3822,12000000.0
2008-11-21 02:05:00,2.38213,2.38243,2.38209,2.38243,9000000.0
2008-11-21 02:06:00,2.38025,2.38025,2.37413,2.37418,7000000.0
2008-11-21 02:07:00,2.37437,2.37518,2.37437,2.37455,13000000.0
2008-11-21 02:08:00,2.37343,2.37408,2.37343,2.37405,16000000.0
2008-11-21 02:09:00,2.37337,2.37396,2.37337,2.37396,10000000.0
2008-11-21 02:10:00,2.37356,2.37356,2.37076,2.3708,8000000.0
2008-11-21 02:11:00,2.37104,2.37121,2.36938,2.36938,7000000.0
2008-11-21 02:12:00,2.36742,2.37049,2.36742,2.37049,14000000.0
2008-11-21 02:13:00,2.37074,2.37091,2.36951,2.36951,7000000.0
2008-11-21 02:14:00,2.36883,2.37078,2.36883,2.37078,7000000.0
2008-11-21 02:15:00,2.372,2.37225,2.37197,2.37208,7000000.0
2008-11-21 02:16:00,2.37232,2.37232,2.37187,2.37187,8000000.0
2008-11-21 02:17:00,2.3711,2.37128,2.37073,2.37073,7000000.0
2008-11-21 02:18:00,2.37108,2.37322,2.37108,2.37322,11000000.0
2008-11-21 02:19:00,2.37363,2.37379,2.37348,2.37357,7000000.0
2008-11-21 02:20:00,2.37334,2.37334,2.37311,2.37324,12000000.0
2008-11-21 02:21:00,2.37341,2.37347,2.37321,2.37347,12000000.0
2008-11-21 02:22:00,2.37355,2.37362,2.37325,2.37362,7000000.0
2008-11-21 02:23:00,2.37417,2.37433,2.37417,2.37433,9000000.0
2008-11-21 02:24:00,2.37446,2.37446,2.37305,2.37325,8000000.0
2008-11-21 02:25:00,2.37334,2.37399,2.37334,2.37399,16000000.0
2008-11-21 02:26:00,2.37392,2.37574,2.37392,2.37572,20000000.0
2008-11-21 02:27:00,2.37608,2.37624,2.37606,2.37624,18000000.0
2008-11-21 02:28:00,2.37626,2.37626,2.37618,2.37619,10000000.0
2008-11-21 02:29:00,2.37613,2.37674,2.37613,2.37674,10000000.0
2008-11-21 02:30:00,2.37629,2.37629,2.37548,2.3757,10000000.0
2008-11-21 02:31:00,2.37552,2.37552,2.37517,2.37517,9000000.0
2008-11-21 02:32:00,2.37523,2.37529,2.37517,2.37529,15000000.0
2008-11-21 02:33:00,2.37541,2.37631,2.37536,2.37631,14000000.0
2008-11-21 02:34:00,2.37655,2.37655,2.37602,2.37602,9000000.0
2008-11-21 02:35:00,2.37509,2.37509,2.37359,2.37359,7000000.0
2008-11-21 02:36:00,2.37335,2.37344,2.37321,2.37331,11000000.0
2008-11-21 02:37:00,2.37343,2.37348,2.37331,2.37331,7000000.0
2008-11-21 02:38:00,2.37339,2.37366,2.37332,2.37366,7000000.0
2008-11-21 02:39:00,2.37426,2.37432,2.37397,2.37397,13000000.0
2008-11-21 02:40:00,2.37454,2.37489,2.37454,2.37479,11000000.0
2008-11-21 02:41:00,2.37478,2.37478,2.37437,2.37455,8000000.0
2008-11-21 02:42:00,2.37488,2.37488,2.37458,2.37464,10000000.0
2008-11-21 02:43:00,2.37463,2.37471,2.37459,2.37463,8000000.0
2008-11-21 02:44:00,2.37428,2.37428,2.37359,2.37406,10000000.0
2008-11-21 02:45:00,2.37445,2.37459,2.37431,2.3744,10000000.0
2008-11-21 02:46:00,2.3744,2.37514,2.37406,2.37514,10000000.0
2008-11-21 02:47:00,2.37541,2.37584,2.37541,2.37573,8000000.0
2008-11-21 02:48:00,2.37473,2.37473,2.37382,2.37382,11000000.0
2008-11-21 02:49:00,2.37473,2.37531,2.37473,2.37513,10000000.0
2008-11-21 02:50:00,2.37506,2.37506,2.37492,2.37492,5000000.0
2008-11-21 02:51:00,2.37521,2.37522,2.375,2.37522,5000000.0
2008-11-21 02:52:00,2.37505,2.37505,2.3747,2.37502,10000000.0
2008-11-21 02:53:00,2.37517,2.37533,2.3749,2.3749,8000000.0
2008-11-21 02:54:00,2.37414,2.37414,2.37303,2.37303,7000000.0
2008-11-21 02:55:00,2.37239,2.37263,2.37239,2.37255,8000000.0
2008-11-21 02:56:00,2.3726,2.37284,2.37258,2.37271,7000000.0
2008-11-21 02:57:00,2.37228,2.3726,2.37225,2.37225,8000000.0
2008-11-21 02:58:00,2.37285,2.37369,2.37285,2.37369,12000000.0
2008-11-21 02:59:00,2.37353,2.37538,2.3735,2.37538,19000000.0
2008-11-21 03:00:00,2.37625,2.37643,2.37625,2.37628,7000000.0
2008-11-21 03:01:00,2.37625,2.37625,2.37422,2.37422,10000000.0
2008-11-21 03:02:00,2.37467,2.37476,2.37467,2.37471,7000000.0
2008-11-21 03:03:00,2.3738,2.37385,2.37336,2.37385,11000000.0
2008-11-21 03:04:00,2.37348,2.37374,2.37348,2.37374,7000000.0
2008-11-21 03:05:00,2.37354,2.37354,2.37251,2.37252,10000000.0
2008-11-21 03:06:00,2.37227,2.37307,2.37227,2.37276,11000000.0
2008-11-21 03:07:00,2.37286,2.37295,2.37253,2.37253,7000000.0
2008-11-21 03:08:00,2.37173,2.37206,2.37167,2.37167,8000000.0
2008-11-21 03:09:00,2.37154,2.37168,2.37111,2.37111,10000000.0
2008-11-21 03:10:00,2.37128,2.37141,2.37102,2.37141,10000000.0
2008-11-21 03:11:00,2.37119,2.37137,2.37119,2.37119,8000000.0
2008-11-21 03:12:00,2.37109,2.37179,2.37109,2.37179,7000000.0
2008-11-21 03:13:00,2.36993,2.37188,2.36988,2.37036,10000000.0
2008-11-21 03:14:00,2.37176,2.37198,2.37115,2.37115,16000000.0
2008-11-21 03:15:00,2.37023,2.37034,2.36977,2.37017,11000000.0
2008-11-21 03:16:00,2.37137,2.372,2.37137,2.372,5000000.0
2008-11-21 03:17:00,2.37186,2.37301,2.37182,2.37294,8000000.0
2008-11-21 03:18:00,2.37295,2.37307,2.37286,2.37307,10000000.0
2008-11-21 03:19:00,2.37301,2.37325,2.37287,2.37296,7000000.0
2008-11-21 03:20:00,2.37306,2.37308,2.37245,2.37245,7000000.0
2008-11-21 03:21:00,2.37185,2.37263,2.37136,2.37263,7000000.0
2008-11-21 03:22:00,2.37248,2.37377,2.3719,2.3719,8000000.0
2008-11-21 03:23:00,2.3737,2.37424,2.3737,2.37388,9000000.0
2008-11-21 03:24:00,2.37317,2.37317,2.37278,2.37313,7000000.0
2008-11-21 03:25:00,2.37292,2.373,2.37283,2.373,23000000.0
2008-11-21 03:26:00,2.37276,2.37276,2.37237,2.37237,9000000.0
2008-11-21 03:27:00,2.37223,2.37267,2.37203,2.37267,7000000.0
2008-11-21 03:28:00,2.37306,2.37306,2.3728,2.37299,7000000.0
2008-11-21 03:29:00,2.37306,2.37306,2.37273,2.37276,8000000.0
2008-11-21 03:30:00,2.37269,2.37294,2.37262,2.37262,10000000.0
2008-11-21 03:31:00,2.37296,2.37324,2.37296,2.37306,8000000.0
2008-11-21 03:32:00,2.37328,2.3736,2.37328,2.37348,10000000.0
2008-11-21 03:33:00,2.37391,2.37391,2.37363,2.37371,7000000.0
2008-11-21 03:34:00,2.37294,2.37294,2.37119,2.37119,11000000.0
2008-11-21 03:35:00,2.36962,2.37192,2.36962,2.37192,8000000.0
2008-11-21 03:36:00,2.37226,2.3725,2.37197,2.3725,8000000.0
2008-11-21 03:37:00,2.37329,2.37378,2.37329,2.37375,8000000.0
2008-11-21 03:38:00,2.37363,2.37363,2.36802,2.36814,8000000.0
2008-11-21 03:39:00,2.36806,2.36964,2.36806,2.36964,10000000.0
2008-11-21 03:40:00,2.37003,2.37007,2.36975,2.36975,10000000.0
2008-11-21 03:41:00,2.3696,2.37028,2.3696,2.37028,8000000.0
2008-11-21 03:42:00,2.36992,2.36992,2.36486,2.36486,7000000.0
2008-11-21 03:43:00,2.36436,2.36774,2.36436,2.36774,9000000.0
2008-11-21 03:44:00,2.36756,2.36776,2.36756,2.36776,9000000.0
2008-11-21 03:45:00,2.36791,2.36793,2.3675,2.3675,7000000.0
2008-11-21 03:46:00,2.36744,2.3678,2.36744,2.36775,8000000.0
2008-11-21 03:47:00,2.36805,2.36807,2.36769,2.368,9000000.0
2008-11-21 03:48:00,2.36788,2.36808,2.36771,2.36808,10000000.0
2008-11-21 03:49:00,2.36641,2.36862,2.36641,2.36745,23000000.0
2008-11-21 03:50:00,2.36855,2.36957,2.36855,2.36946,7000000.0
2008-11-21 03:51:00,2.36933,2.36974,2.36933,2.36974,8000000.0
2008-11-21 03:52:00,2.3702,2.3706,2.3701,2.37027,9000000.0
2008-11-21 03:53:00,2.37,2.37073,2.36987,2.37073,8000000.0
2008-11-21 03:54:00,2.37067,2.37096,2.37052,2.37063,9000000.0
2008-11-21 03:55:00,2.37015,2.37025,2.36996,2.37025,10000000.0
2008-11-21 03:56:00,2.37031,2.37095,2.37031,2.37095,12000000.0
2008-11-21 03:57:00,2.37096,2.37096,2.37031,2.3704,9000000.0
2008-11-21 03:58:00,2.37067,2.3715,2.37067,2.3715,8000000.0
2008-11-21 03:59:00,2.37152,2.37174,2.37067,2.37067,7000000.0
2008-11-21 04:00:00,2.37049,2.37054,2.37022,2.37049,18000000.0
2008-11-21 04:01:00,2.37032,2.37057,2.37032,2.37057,8000000.0
2008-11-21 04:02:00,2.37008,2.37008,2.36825,2.36869,25000000.0
2008-11-21 04:03:00,2.36824,2.36873,2.36807,2.36836,12000000.0
2008-11-21 04:04:00,2.36798,2.36798,2.36746,2.36746,9000000.0
2008-11-21 04:05:00,2.36697,2.36732,2.36665,2.36702,7000000.0
2008-11-21 04:06:00,2.36756,2.36813,2.36749,2.36813,11000000.0
2008-11-21 04:07:00,2.36821,2.36821,2.3679,2.3679,7000000.0
2008-11-21 04:08:00,2.36742,2.36759,2.36718,2.36759,10000000.0
2008-11-21 04:09:00,2.36756,2.36788,2.36756,2.36775,8000000.0
2008-11-21 04:10:00,2.36779,2.36801,2.36779,2.36782,9000000.0
2008-11-21 04:11:00,2.36785,2.36785,2.36762,2.36762,7000000.0
2008-11-21 04:12:00,2.36713,2.3676,2.3646,2.3646,11000000.0
2008-11-21 04:13:00,2.36392,2.36612,2.36392,2.36612,8000000.0
2008-11-21 04:14:00,2.36656,2.36699,2.36604,2.36604,7000000.0
2008-11-21 04:15:00,2.36537,2.36659,2.36517,2.36659,8000000.0
2008-11-21 04:16:00,2.36749,2.36782,2.36447,2.36447,8000000.0
2008-11-21 04:17:00,2.36359,2.36375,2.36359,2.36375,19000000.0
2008-11-21 04:18:00,2.36418,2.36431,2.3641,2.36412,8000000.0
2008-11-21 04:19:00,2.36378,2.36432,2.36314,2.36417,21000000.0
2008-11-21 04:20:00,2.36435,2.36435,2.36207,2.36207,11000000.0
2008-11-21 04:21:00,2.36223,2.36302,2.36223,2.36302,7000000.0
2008-11-21 04:22:00,2.36293,2.36293,2.3599,2.3599,8000000.0
2008-11-21 04:23:00,2.3602,2.36063,2.35956,2.3599,9000000.0
2008-11-21 04:24:00,2.36199,2.36199,2.3609,2.3609,12000000.0
2008-11-21 04:25:00,2.3614,2.3614,2.36093,2.36122,9000000.0
2008-11-21 04:26:00,2.36165,2.36203,2.36165,2.36167,8000000.0
2008-11-21 04:27:00,2.3616,2.36196,2.3616,2.36194,9000000.0
2008-11-21 04:28:00,2.36197,2.36224,2.36197,2.36224,14000000.0
2008-11-21 04:29:00,2.36225,2.36231,2.36221,2.36221,16000000.0
2008-11-21 04:30:00,2.36169,2.36169,2.36126,2.36126,25000000.0
2008-11-21 04:31:00,2.36108,2.36145,2.36108,2.36141,5000000.0
2008-11-21 04:32:00,2.36131,2.36176,2.36109,2.36119,8000000.0
2008-11-21 04:33:00,2.36209,2.36209,2.36167,2.36167,10000000.0
2008-11-21 04:34:00,2.36145,2.36197,2.36053,2.36053,10000000.0
2008-11-21 04:35:00,2.36027,2.36085,2.36027,2.36067,9000000.0
2008-11-21 04:36:00,2.36091,2.36116,2.36087,2.36116,7000000.0
2008-11-21 04:37:00,2.36121,2.36152,2.36116,2.36116,7000000.0
2008-11-21 04:38:00,2.3614,2.36322,2.3614,2.36322,10000000.0
2008-11-21 04:39:00,2.36276,2.36283,2.36168,2.36197,8000000.0
2008-11-21 04:40:00,2.36161,2.36202,2.36161,2.36202,11000000.0
2008-11-21 04:41:00,2.36205,2.36247,2.36189,2.36236,9000000.0
2008-11-21 04:42:00,2.36202,2.3623,2.3617,2.3623,11000000.0
2008-11-21 04:43:00,2.3622,2.36231,2.3622,2.3622,9000000.0
2008-11-21 04:44:00,2.36201,2.36201,2.36178,2.36181,8000000.0
2008-11-21 04:45:00,2.3619,2.36194,2.36176,2.36177,9000000.0
2008-11-21 04:46:00,2.3618,2.36216,2.3618,2.36198,7000000.0
2008-11-21 04:47:00,2.36218,2.36257,2.36216,2.36257,8000000.0
2008-11-21 04:48:00,2.36272,2.36276,2.36265,2.36273,7000000.0
2008-11-21 04:49:00,2.36279,2.36331,2.36279,2.36331,8000000.0
2008-11-21 04:50:00,2.36299,2.363,2.36287,2.363,7000000.0
2008-11-21 04:51:00,2.36315,2.3634,2.36296,2.3634,15000000.0
2008-11-21 04:52:00,2.36342,2.36342,2.3631,2.36317,9000000.0
2008-11-21 04:53:00,2.36312,2.36315,2.36305,2.36306,8000000.0
2008-11-21 04:54:00,2.36304,2.36344,2.36304,2.36331,11000000.0
2008-11-21 04:55:00,2.36323,2.36327,2.36306,2.36327,11000000.0
2008-11-21 04:56:00,2.36305,2.36305,2.36142,2.36142,12000000.0
2008-11-21 04:57:00,2.36109,2.36113,2.361,2.36113,8000000.0
2008-11-21 04:58:00,2.36107,2.36161,2.36107,2.36161,9000000.0
2008-11-21 04:59:00,2.3621,2.36238,2.36208,2.36208,12000000.0
2008-11-21 05:00:00,2.3615,2.36168,2.3615,2.36168,9000000.0
2008-11-21 05:01:00,2.36176,2.36232,2.36176,2.36232,7000000.0
2008-11-21 05:02:00,2.36248,2.36248,2.36215,2.36215,7000000.0
2008-11-21 05:03:00,2.36177,2.36177,2.36161,2.36177,8000000.0
2008-11-21 05:04:00,2.36187,2.36187,2.36175,2.36175,9000000.0
2008-11-21 05:05:00,2.36159,2.36167,2.36068,2.36068,13000000.0
2008-11-21 05:06:00,2.35977,2.36003,2.35977,2.35993,8000000.0
2008-11-21 05:07:00,2.35993,2.36007,2.3599,2.3599,10000000.0
2008-11-21 05:08:00,2.35983,2.36,2.3595,2.3595,10000000.0
2008-11-21 05:09:00,2.35832,2.35837,2.3583,2.35832,16000000.0
2008-11-21 05:10:00,2.35942,2.35947,2.35938,2.35939,12000000.0
2008-11-21 05:11:00,2.35933,2.35938,2.35922,2.35927,11000000.0
2008-11-21 05:12:00,2.35915,2.35915,2.35765,2.35765,16000000.0
2008-11-21 05:13:00,2.35593,2.35664,2.35593,2.356,9000000.0
2008-11-21 05:14:00,2.35612,2.35618,2.35609,2.35616,12000000.0
2008-11-21 05:15:00,2.35532,2.35642,2.35491,2.35642,8000000.0
2008-11-21 05:16:00,2.35675,2.35683,2.35675,2.35682,11000000.0
2008-11-21 05:17:00,2.35538,2.35615,2.35492,2.35492,9000000.0
2008-11-21 05:18:00,2.35574,2.35574,2.35506,2.35506,16000000.0
2008-11-21 05:19:00,2.35509,2.35545,2.35509,2.35545,9000000.0
2008-11-21 05:20:00,2.35523,2.35523,2.35283,2.35291,11000000.0
2008-11-21 05:21:00,2.35355,2.3541,2.35355,2.35376,15000000.0
2008-11-21 05:22:00,2.35378,2.35384,2.35373,2.35384,28000000.0
2008-11-21 05:23:00,2.3541,2.35622,2.3541,2.35622,26000000.0
2008-11-21 05:24:00,2.35609,2.35666,2.35409,2.35409,27000000.0
2008-11-21 05:25:00,2.35353,2.35353,2.35308,2.3532,47000000.0
2008-11-21 05:26:00,2.35389,2.35451,2.35389,2.3541,38000000.0
2008-11-21 05:27:00,2.35528,2.35674,2.35528,2.35674,7000000.0
2008-11-21 05:28:00,2.35655,2.35802,2.35655,2.35802,22000000.0
2008-11-21 05:29:00,2.35831,2.35937,2.35831,2.35937,11000000.0
2008-11-21 05:30:00,2.35878,2.35878,2.35775,2.35775,7000000.0
2008-11-21 05:31:00,2.35765,2.35897,2.35763,2.35897,10000000.0
2008-11-21 05:32:00,2.35879,2.35939,2.35868,2.35939,10000000.0
2008-11-21 05:33:00,2.35979,2.36127,2.35979,2.36127,8000000.0
2008-11-21 05:34:00,2.36195,2.36218,2.36195,2.36218,8000000.0
2008-11-21 05:35:00,2.36108,2.36108,2.36029,2.36029,10000000.0
2008-11-21 05:36:00,2.36032,2.36055,2.36022,2.36022,15000000.0
2008-11-21 05:37:00,2.3604,2.36108,2.3604,2.36108,11000000.0
2008-11-21 05:38:00,2.3612,2.36144,2.3612,2.36124,11000000.0
2008-11-21 05:39:00,2.36138,2.36149,2.36095,2.36126,7000000.0
2008-11-21 05:40:00,2.36138,2.36214,2.36138,2.36214,9000000.0
2008-11-21 05:41:00,2.36202,2.36208,2.36177,2.36208,9000000.0
2008-11-21 05:42:00,2.3622,2.36231,2.3622,2.36231,16000000.0
2008-11-21 05:43:00,2.36248,2.36299,2.36202,2.36299,8000000.0
2008-11-21 05:44:00,2.36351,2.36351,2.36223,2.36247,9000000.0
2008-11-21 05:45:00,2.36204,2.36206,2.36193,2.36193,13000000.0
2008-11-21 05:46:00,2.36199,2.36259,2.36199,2.36259,10000000.0
2008-11-21 05:47:00,2.36287,2.36314,2.36277,2.36314,15000000.0
2008-11-21 05:48:00,2.36368,2.36368,2.36358,2.36358,11000000.0
2008-11-21 05:49:00,2.36401,2.36437,2.36401,2.36426,8000000.0
2008-11-21 05:50:00,2.36438,2.36461,2.36427,2.36427,13000000.0
2008-11-21 05:51:00,2.36362,2.36362,2.36334,2.36348,30000000.0
2008-11-21 05:52:00,2.36311,2.36311,2.36039,2.36039,15000000.0
2008-11-21 05:53:00,2.36012,2.36027,2.36006,2.36008,8000000.0
2008-11-21 05:54:00,2.35925,2.35925,2.35603,2.35603,16000000.0
2008-11-21 05:55:00,2.35462,2.35462,2.35418,2.35455,11000000.0
2008-11-21 05:56:00,2.35516,2.35564,2.35516,2.35564,33000000.0
2008-11-21 05:57:00,2.35612,2.35687,2.35456,2.35456,11000000.0
2008-11-21 05:58:00,2.35486,2.3553,2.3548,2.3548,19000000.0
2008-11-21 05:59:00,2.35468,2.35526,2.35336,2.35336,12000000.0
2008-11-21 06:00:00,2.35276,2.35372,2.35276,2.35286,25000000.0
2008-11-21 06:01:00,2.35291,2.35374,2.35291,2.35351,16000000.0
2008-11-21 06:02:00,2.35389,2.35615,2.35389,2.35615,13000000.0
2008-11-21 06:03:00,2.35715,2.3572,2.35669,2.35708,22000000.0
2008-11-21 06:04:00,2.35746,2.35746,2.35583,2.35583,11000000.0
2008-11-21 06:05:00,2.35547,2.35547,2.35421,2.35421,9000000.0
2008-11-21 06:06:00,2.35369,2.35413,2.35369,2.35404,8000000.0
2008-11-21 06:07:00,2.35409,2.35611,2.35387,2.35611,10000000.0
2008-11-21 06:08:00,2.35693,2.35708,2.3568,2.3568,8000000.0
2008-11-21 06:09:00,2.3567,2.35674,2.35667,2.35674,10000000.0
2008-11-21 06:10:00,2.35727,2.35748,2.35718,2.35718,8000000.0
2008-11-21 06:11:00,2.35637,2.35637,2.35606,2.35606,7000000.0
2008-11-21 06:12:00,2.35603,2.35605,2.35589,2.35598,10000000.0
2008-11-21 06:13:00,2.35616,2.35677,2.35616,2.35677,15000000.0
2008-11-21 06:14:00,2.35695,2.35796,2.35695,2.35725,10000000.0
2008-11-21 06:15:00,2.35721,2.35801,2.35721,2.35801,18000000.0
2008-11-21 06:16:00,2.35817,2.35833,2.35802,2.35833,11000000.0
2008-11-21 06:17:00,2.3581,2.3581,2.35583,2.35583,7000000.0
2008-11-21 06:18:00,2.35542,2.35542,2.3531,2.3531,13000000.0
2008-11-21 06:19:00,2.35251,2.3532,2.35204,2.35216,12000000.0
2008-11-21 06:20:00,2.3517,2.35195,2.34986,2.34986,18000000.0
2008-11-21 06:21:00,2.34798,2.34937,2.34798,2.34937,26000000.0
2008-11-21 06:22:00,2.34951,2.35079,2.34951,2.35079,10000000.0
2008-11-21 06:23:00,2.35141,2.35176,2.35132,2.35135,11000000.0
2008-11-21 06:24:00,2.35153,2.35261,2.35153,2.35246,11000000.0
2008-11-21 06:25:00,2.3518,2.3518,2.35154,2.35161,10000000.0
2008-11-21 06:26:00,2.35174,2.35174,2.35115,2.35115,7000000.0
2008-11-21 06:27:00,2.35141,2.35345,2.35141,2.35314,8000000.0
2008-11-21 06:28:00,2.35235,2.35235,2.35098,2.35098,7000000.0
2008-11-21 06:29:00,2.35057,2.35104,2.35027,2.35027,9000000.0
2008-11-21 06:30:00,2.34986,2.34986,2.34928,2.34928,11000000.0
2008-11-21 06:31:00,2.34951,2.34981,2.349,2.349,20000000.0
2008-11-21 06:32:00,2.34902,2.35155,2.34902,2.35155,31000000.0
2008-11-21 06:33:00,2.35174,2.35263,2.35157,2.35263,17000000.0
2008-11-21 06:34:00,2.35416,2.35476,2.35377,2.35476,9000000.0
2008-11-21 06:35:00,2.35527,2.35549,2.35524,2.35549,8000000.0
2008-11-21 06:36:00,2.35586,2.35609,2.35584,2.35605,10000000.0
2008-11-21 06:37:00,2.35628,2.35628,2.3547,2.3547,7000000.0
2008-11-21 06:38:00,2.35493,2.3558,2.35493,2.3558,8000000.0
2008-11-21 06:39:00,2.35588,2.35642,2.35511,2.35642,12000000.0
2008-11-21 06:40:00,2.35723,2.35723,2.3556,2.3556,7000000.0
2008-11-21 06:41:00,2.35563,2.35563,2.35513,2.35513,7000000.0
2008-11-21 06:42:00,2.35568,2.35588,2.35564,2.35564,7000000.0
2008-11-21 06:43:00,2.35568,2.35619,2.35568,2.3561,9000000.0
2008-11-21 06:44:00,2.35642,2.35642,2.35612,2.35612,11000000.0
2008-11-21 06:45:00,2.35608,2.35631,2.35602,2.35602,8000000.0
2008-11-21 06:46:00,2.35668,2.35946,2.35668,2.35946,8000000.0
2008-11-21 06:47:00,2.358,2.3581,2.35618,2.35803,8000000.0
2008-11-21 06:48:00,2.35889,2.35889,2.35846,2.35889,8000000.0
2008-11-21 06:49:00,2.35993,2.36065,2.35968,2.35968,9000000.0
2008-11-21 06:50:00,2.36071,2.36101,2.36037,2.36069,9000000.0
2008-11-21 06:51:00,2.36063,2.36085,2.36036,2.36036,11000000.0
2008-11-21 06:52:00,2.36055,2.36116,2.35983,2.35985,7000000.0
2008-11-21 06:53:00,2.35993,2.36026,2.35993,2.36,8000000.0
2008-11-21 06:54:00,2.35993,2.35993,2.35927,2.35938,11000000.0
2008-11-21 06:55:00,2.36001,2.36041,2.36001,2.36002,8000000.0
2008-11-21 06:56:00,2.36077,2.36237,2.3607,2.3607,13000000.0
2008-11-21 06:57:00,2.36026,2.36026,2.35983,2.36024,18000000.0
2008-11-21 06:58:00,2.35984,2.36029,2.35978,2.36029,16000000.0
2008-11-21 06:59:00,2.36045,2.36045,2.35879,2.35879,11000000.0
2008-11-21 07:00:00,2.35866,2.3602,2.35866,2.3602,8000000.0
2008-11-21 07:01:00,2.35891,2.35891,2.35778,2.35871,14000000.0
2008-11-21 07:02:00,2.35739,2.35739,2.35393,2.35641,18000000.0
2008-11-21 07:03:00,2.35651,2.35653,2.35643,2.35653,8000000.0
2008-11-21 07:04:00,2.35645,2.35711,2.35572,2.35711,8000000.0
2008-11-21 07:05:00,2.35592,2.35669,2.35587,2.35669,10000000.0
2008-11-21 07:06:00,2.35645,2.35783,2.35645,2.35783,8000000.0
2008-11-21 07:07:00,2.35751,2.35759,2.35749,2.35752,15000000.0
2008-11-21 07:08:00,2.35764,2.35826,2.35764,2.35811,18000000.0
2008-11-21 07:09:00,2.35759,2.35778,2.35759,2.35778,8000000.0
2008-11-21 07:10:00,2.35781,2.35989,2.35781,2.35989,18000000.0
2008-11-21 07:11:00,2.35996,2.36016,2.35996,2.36013,11000000.0
2008-11-21 07:12:00,2.36031,2.36031,2.35986,2.35986,11000000.0
2008-11-21 07:13:00,2.35948,2.35948,2.35918,2.35918,9000000.0
2008-11-21 07:14:00,2.35751,2.35751,2.35638,2.35638,12000000.0
2008-11-21 07:15:00,2.3559,2.35608,2.3559,2.35608,7000000.0
2008-11-21 07:16:00,2.35605,2.35622,2.356,2.35622,12000000.0
2008-11-21 07:17:00,2.35629,2.35678,2.35629,2.35678,15000000.0
2008-11-21 07:18:00,2.35713,2.35721,2.35686,2.35686,8000000.0
2008-11-21 07:19:00,2.35673,2.35673,2.35647,2.35647,7000000.0
2008-11-21 07:20:00,2.35418,2.35444,2.35418,2.35425,9000000.0
2008-11-21 07:21:00,2.35467,2.35621,2.35467,2.35621,10000000.0
2008-11-21 07:22:00,2.35653,2.35653,2.35586,2.35586,7000000.0
2008-11-21 07:23:00,2.35576,2.35584,2.35573,2.35574,11000000.0
2008-11-21 07:24:00,2.35517,2.35593,2.35517,2.35593,23000000.0
2008-11-21 07:25:00,2.35606,2.35615,2.35599,2.35611,28000000.0
2008-11-21 07:26:00,2.35595,2.35595,2.35514,2.35514,14000000.0
2008-11-21 07:27:00,2.35527,2.35577,2.35515,2.35515,20000000.0
2008-11-21 07:28:00,2.35523,2.35523,2.3547,2.3547,17000000.0
2008-11-21 07:29:00,2.35491,2.35514,2.35485,2.35505,27000000.0
2008-11-21 07:30:00,2.35492,2.35505,2.35466,2.35468,20000000.0
2008-11-21 07:31:00,2.35479,2.35548,2.3547,2.35548,7000000.0
2008-11-21 07:32:00,2.35555,2.35555,2.35282,2.35282,11000000.0
2008-11-21 07:33:00,2.35278,2.35278,2.35056,2.35056,22000000.0
2008-11-21 07:34:00,2.35047,2.35066,2.34921,2.34921,16000000.0
2008-11-21 07:35:00,2.34959,2.34959,2.34855,2.34856,15000000.0
2008-11-21 07:36:00,2.34906,2.3496,2.34813,2.3496,8000000.0
2008-11-21 07:37:00,2.35016,2.35016,2.34685,2.34685,12000000.0
2008-11-21 07:38:00,2.34745,2.34825,2.34745,2.34801,7000000.0
2008-11-21 07:39:00,2.34857,2.34898,2.34854,2.34854,14000000.0
2008-11-21 07:40:00,2.34802,2.3483,2.34718,2.3483,9000000.0
2008-11-21 07:41:00,2.34831,2.34888,2.34617,2.34737,24000000.0
2008-11-21 07:42:00,2.34798,2.34835,2.34772,2.34772,17000000.0
2008-11-21 07:43:00,2.34731,2.34754,2.34655,2.34655,22000000.0
2008-11-21 07:44:00,2.34568,2.34568,2.34478,2.34523,10000000.0
2008-11-21 07:45:00,2.34565,2.34593,2.34543,2.34577,15000000.0
2008-11-21 07:46:00,2.34628,2.3488,2.34628,2.34658,17000000.0
2008-11-21 07:47:00,2.34579,2.34579,2.34491,2.34491,15000000.0
2008-11-21 07:48:00,2.34571,2.34662,2.34571,2.34612,10000000.0
2008-11-21 07:49:00,2.34544,2.34617,2.34529,2.34607,20000000.0
2008-11-21 07:50:00,2.34613,2.34658,2.34613,2.34616,17000000.0
2008-11-21 07:51:00,2.34596,2.34618,2.34588,2.34599,15000000.0
2008-11-21 07:52:00,2.34641,2.34978,2.34641,2.34978,29000000.0
2008-11-21 07:53:00,2.35002,2.35027,2.35002,2.35024,13000000.0
2008-11-21 07:54:00,2.35067,2.35102,2.3506,2.35101,23000000.0
2008-11-21 07:55:00,2.35187,2.35297,2.35187,2.35238,27000000.0
2008-11-21 07:56:00,2.35251,2.35251,2.35166,2.35166,18000000.0
2008-11-21 07:57:00,2.35135,2.35198,2.35103,2.35198,20000000.0
2008-11-21 07:58:00,2.35188,2.35188,2.35131,2.35131,13000000.0
2008-11-21 07:59:00,2.35104,2.35113,2.35091,2.35091,23000000.0
2008-11-21 08:00:00,2.35149,2.35176,2.35148,2.35176,31000000.0
2008-11-21 08:01:00,2.35167,2.35167,2.35074,2.35074,13000000.0
2008-11-21 08:02:00,2.35087,2.35274,2.34954,2.34954,12000000.0
2008-11-21 08:03:00,2.34962,2.34998,2.34962,2.34971,20000000.0
2008-11-21 08:04:00,2.34926,2.35036,2.34926,2.35036,30000000.0
2008-11-21 08:05:00,2.35067,2.35287,2.35067,2.35287,9000000.0
2008-11-21 08:06:00,2.35283,2.35283,2.35055,2.35217,21000000.0
2008-11-21 08:07:00,2.35244,2.35244,2.35068,2.35068,15000000.0
2008-11-21 08:08:00,2.35,2.35003,2.34965,2.35003,25000000.0
2008-11-21 08:09:00,2.35022,2.35085,2.34994,2.35085,23000000.0
2008-11-21 08:10:00,2.35097,2.35162,2.35035,2.35162,27000000.0
2008-11-21 08:11:00,2.35224,2.35224,2.35139,2.35139,18000000.0
2008-11-21 08:12:00,2.35214,2.3531,2.35214,2.35223,22000000.0
2008-11-21 08:13:00,2.35226,2.35313,2.35149,2.35149,18000000.0
2008-11-21 08:14:00,2.351,2.35135,2.35096,2.35135,33000000.0
2008-11-21 08:15:00,2.35134,2.35424,2.35134,2.35424,21000000.0
2008-11-21 08:16:00,2.35449,2.35499,2.35408,2.35499,21000000.0
2008-11-21 08:17:00,2.35533,2.3578,2.35533,2.3578,19000000.0
2008-11-21 08:18:00,2.35843,2.35843,2.35787,2.35796,17000000.0
2008-11-21 08:19:00,2.3582,2.35822,2.35791,2.35791,16000000.0
2008-11-21 08:20:00,2.35811,2.35811,2.35731,2.35731,13000000.0
2008-11-21 08:21:00,2.35702,2.35776,2.35702,2.35776,18000000.0
2008-11-21 08:22:00,2.35796,2.35994,2.35792,2.35929,26000000.0
2008-11-21 08:23:00,2.35873,2.35873,2.35774,2.35774,16000000.0
2008-11-21 08:24:00,2.3575,2.35793,2.35604,2.35633,28000000.0
2008-11-21 08:25:00,2.35629,2.35658,2.35588,2.35588,49000000.0
2008-11-21 08:26:00,2.35505,2.35575,2.35438,2.35575,14000000.0
2008-11-21 08:27:00,2.3557,2.3557,2.35546,2.35549,31000000.0
2008-11-21 08:28:00,2.35505,2.35527,2.35392,2.35392,28000000.0
2008-11-21 08:29:00,2.35373,2.35418,2.35346,2.35346,32000000.0
2008-11-21 08:30:00,2.35301,2.35301,2.35267,2.35288,28000000.0
2008-11-21 08:31:00,2.3527,2.3527,2.35234,2.3527,40000000.0
2008-11-21 08:32:00,2.35277,2.35292,2.35276,2.35289,51000000.0
2008-11-21 08:33:00,2.35287,2.35303,2.35265,2.35303,48000000.0
2008-11-21 08:34:00,2.35317,2.35336,2.35305,2.35327,49000000.0
2008-11-21 08:35:00,2.35345,2.3539,2.3532,2.3539,39000000.0
2008-11-21 08:36:00,2.35382,2.35382,2.35351,2.35351,12000000.0
2008-11-21 08:37:00,2.35401,2.35405,2.3538,2.35405,25000000.0
2008-11-21 08:38:00,2.35309,2.35314,2.35296,2.35296,21000000.0
2008-11-21 08:39:00,2.35276,2.35308,2.35213,2.35213,23000000.0
2008-11-21 08:40:00,2.35255,2.35368,2.35255,2.35308,36000000.0
2008-11-21 08:41:00,2.35244,2.3526,2.35216,2.3526,30000000.0
2008-11-21 08:42:00,2.35221,2.35241,2.35216,2.35216,17000000.0
2008-11-21 08:43:00,2.35196,2.35196,2.3496,2.3496,23000000.0
2008-11-21 08:44:00,2.34993,2.34993,2.34968,2.34978,17000000.0
2008-11-21 08:45:00,2.34973,2.34973,2.34696,2.34696,37000000.0
2008-11-21 08:46:00,2.34705,2.34705,2.34555,2.34555,23000000.0
2008-11-21 08:47:00,2.34544,2.34593,2.34539,2.34593,25000000.0
2008-11-21 08:48:00,2.34575,2.34588,2.34516,2.34516,36000000.0
2008-11-21 08:49:00,2.34444,2.34632,2.34444,2.34632,27000000.0
2008-11-21 08:50:00,2.34687,2.34805,2.34687,2.34805,56000000.0
2008-11-21 08:51:00,2.34879,2.34925,2.3487,2.34888,32000000.0
2008-11-21 08:52:00,2.34872,2.34872,2.34835,2.34855,39000000.0
2008-11-21 08:53:00,2.34882,2.34929,2.34882,2.34919,63000000.0
2008-11-21 08:54:00,2.34952,2.3497,2.34923,2.34923,42000000.0
2008-11-21 08:55:00,2.3488,2.3488,2.34831,2.34855,55000000.0
2008-11-21 08:56:00,2.34899,2.35039,2.3485,2.35039,21000000.0
2008-11-21 08:57:00,2.35121,2.35167,2.35082,2.35142,23000000.0
2008-11-21 08:58:00,2.35078,2.35078,2.34886,2.34886,18000000.0
2008-11-21 08:59:00,2.34906,2.34938,2.34834,2.34938,12000000.0
2008-11-21 09:00:00,2.35024,2.35129,2.35024,2.35087,26000000.0
2008-11-21 09:01:00,2.35034,2.35081,2.35034,2.35081,19000000.0
2008-11-21 09:02:00,2.3511,2.35129,2.35095,2.35095,15000000.0
2008-11-21 09:03:00,2.34993,2.35145,2.34989,2.35145,16000000.0
2008-11-21 09:04:00,2.35096,2.35176,2.35096,2.35137,22000000.0
2008-11-21 09:05:00,2.35107,2.35107,2.35042,2.35042,11000000.0
2008-11-21 09:06:00,2.35022,2.3503,2.34997,2.35013,31000000.0
2008-11-21 09:07:00,2.34952,2.34971,2.3494,2.3494,33000000.0
2008-11-21 09:08:00,2.34917,2.34917,2.34842,2.34881,17000000.0
2008-11-21 09:09:00,2.34902,2.34902,2.34869,2.34874,37000000.0
2008-11-21 09:10:00,2.34832,2.34838,2.3482,2.34828,31000000.0
2008-11-21 09:11:00,2.3484,2.34878,2.3484,2.34878,26000000.0
2008-11-21 09:12:00,2.3488,2.34882,2.3487,2.3487,41000000.0
2008-11-21 09:13:00,2.34852,2.34852,2.34805,2.34805,61000000.0
2008-11-21 09:14:00,2.34835,2.34845,2.34813,2.34845,57000000.0
2008-11-21 09:15:00,2.34888,2.34888,2.34869,2.34869,33000000.0
2008-11-21 09:16:00,2.34865,2.3487,2.34835,2.34835,39000000.0
2008-11-21 09:17:00,2.34908,2.3495,2.34908,2.34949,40000000.0
2008-11-21 09:18:00,2.35033,2.35038,2.34991,2.34991,68000000.0
2008-11-21 09:19:00,2.34971,2.34971,2.34911,2.34956,52000000.0
2008-11-21 09:20:00,2.34962,2.34972,2.34931,2.34948,37000000.0
2008-11-21 09:21:00,2.34978,2.35004,2.34924,2.35004,61000000.0
2008-11-21 09:22:00,2.34996,2.34996,2.34881,2.34881,63000000.0
2008-11-21 09:23:00,2.34949,2.34949,2.34892,2.34932,65000000.0
2008-11-21 09:24:00,2.34942,2.34945,2.34927,2.34938,47000000.0
2008-11-21 09:25:00,2.34963,2.34976,2.34963,2.34976,32000000.0
2008-11-21 09:26:00,2.34973,2.34973,2.34963,2.34963,29000000.0
2008-11-21 09:27:00,2.34977,2.34977,2.34953,2.34961,55000000.0
2008-11-21 09:28:00,2.34828,2.34855,2.34785,2.34855,46000000.0
2008-11-21 09:29:00,2.34819,2.34819,2.34784,2.34784,32000000.0
2008-11-21 09:30:00,2.34685,2.34822,2.3463,2.34822,24000000.0
2008-11-21 09:31:00,2.34777,2.34777,2.34611,2.34611,18000000.0
2008-11-21 09:32:00,2.34637,2.34697,2.34637,2.34687,35000000.0
2008-11-21 09:33:00,2.34716,2.34762,2.34701,2.34731,43000000.0
2008-11-21 09:34:00,2.34801,2.34834,2.34784,2.34834,31000000.0
2008-11-21 09:35:00,2.34846,2.34912,2.34814,2.34912,47000000.0
2008-11-21 09:36:00,2.34921,2.34921,2.34771,2.34771,34000000.0
2008-11-21 09:37:00,2.34809,2.34916,2.34809,2.34916,49000000.0
2008-11-21 09:38:00,2.34934,2.34969,2.34931,2.34969,37000000.0
2008-11-21 09:39:00,2.35035,2.35035,2.34978,2.34978,61000000.0
2008-11-21 09:40:00,2.34921,2.34954,2.34887,2.3495,46000000.0
2008-11-21 09:41:00,2.34989,2.35042,2.34989,2.35007,33000000.0
2008-11-21 09:42:00,2.34989,2.35126,2.3496,2.35126,60000000.0
2008-11-21 09:43:00,2.35197,2.35235,2.3519,2.35211,66000000.0
2008-11-21 09:44:00,2.35181,2.35184,2.35033,2.35184,21000000.0
2008-11-21 09:45:00,2.35224,2.35224,2.3502,2.3502,22000000.0
2008-11-21 09:46:00,2.34983,2.35109,2.34983,2.35109,30000000.0
2008-11-21 09:47:00,2.35261,2.35354,2.35252,2.35265,24000000.0
2008-11-21 09:48:00,2.35245,2.35282,2.35245,2.35278,34000000.0
2008-11-21 09:49:00,2.35179,2.35179,2.35098,2.35124,26000000.0
2008-11-21 09:50:00,2.35127,2.35127,2.35038,2.35038,34000000.0
2008-11-21 09:51:00,2.35011,2.35034,2.34762,2.34762,56000000.0
2008-11-21 09:52:00,2.34868,2.34883,2.34868,2.3488,38000000.0
2008-11-21 09:53:00,2.34887,2.34909,2.34824,2.34909,32000000.0
2008-11-21 09:54:00,2.34891,2.34907,2.34816,2.34861,36000000.0
2008-11-21 09:55:00,2.34754,2.3487,2.34754,2.34854,38000000.0
2008-11-21 09:56:00,2.34889,2.34904,2.34859,2.34904,38000000.0
2008-11-21 09:57:00,2.34891,2.34891,2.34777,2.3479,30000000.0
2008-11-21 09:58:00,2.34738,2.348,2.34703,2.34703,52000000.0
2008-11-21 09:59:00,2.34704,2.34754,2.34645,2.34645,32000000.0
2008-11-21 10:00:00,2.34622,2.34622,2.34575,2.3458,39000000.0
2008-11-21 10:01:00,2.34493,2.34572,2.3448,2.3451,44000000.0
2008-11-21 10:02:00,2.34633,2.3465,2.34624,2.34629,34000000.0
2008-11-21 10:03:00,2.34591,2.34617,2.34553,2.34553,47000000.0
2008-11-21 10:04:00,2.34532,2.34532,2.34449,2.34507,32000000.0
2008-11-21 10:05:00,2.34513,2.34548,2.34507,2.34548,32000000.0
2008-11-21 10:06:00,2.34571,2.34628,2.34545,2.3455,42000000.0
2008-11-21 10:07:00,2.34502,2.34731,2.34502,2.34731,51000000.0
2008-11-21 10:08:00,2.34709,2.34709,2.34627,2.34694,54000000.0
2008-11-21 10:09:00,2.34682,2.34682,2.34589,2.34655,53000000.0
2008-11-21 10:10:00,2.34605,2.34691,2.34605,2.34691,72000000.0
2008-11-21 10:11:00,2.34705,2.34728,2.34689,2.34709,61000000.0
2008-11-21 10:12:00,2.34827,2.34889,2.34827,2.34879,65000000.0
2008-11-21 10:13:00,2.34883,2.34995,2.34883,2.34995,56000000.0
2008-11-21 10:14:00,2.35022,2.35046,2.34956,2.34956,49000000.0
2008-11-21 10:15:00,2.34983,2.34983,2.34804,2.34814,46000000.0
2008-11-21 10:16:00,2.34779,2.34779,2.34669,2.34669,33000000.0
2008-11-21 10:17:00,2.34676,2.34758,2.34676,2.34758,37000000.0
2008-11-21 10:18:00,2.34751,2.34751,2.34686,2.34688,50000000.0
2008-11-21 10:19:00,2.34733,2.34775,2.34731,2.34755,59000000.0
2008-11-21 10:20:00,2.34708,2.34708,2.34569,2.34569,41000000.0
2008-11-21 10:21:00,2.34525,2.34529,2.34509,2.34522,44000000.0
2008-11-21 10:22:00,2.34584,2.34717,2.34584,2.34717,47000000.0
2008-11-21 10:23:00,2.34722,2.34722,2.34603,2.34628,58000000.0
2008-11-21 10:24:00,2.34648,2.34744,2.34648,2.34692,43000000.0
2008-11-21 10:25:00,2.34651,2.34651,2.34615,2.34648,60000000.0
2008-11-21 10:26:00,2.34689,2.34786,2.34689,2.34786,64000000.0
2008-11-21 10:27:00,2.34808,2.34809,2.34782,2.34787,54000000.0
2008-11-21 10:28:00,2.34794,2.34804,2.34685,2.34685,62000000.0
2008-11-21 10:29:00,2.3464,2.34647,2.34622,2.34647,61000000.0
2008-11-21 10:30:00,2.34777,2.34912,2.34766,2.34912,36000000.0
2008-11-21 10:31:00,2.34938,2.34959,2.34931,2.34959,39000000.0
2008-11-21 10:32:00,2.34993,2.34993,2.34718,2.34718,44000000.0
2008-11-21 10:33:00,2.34649,2.3467,2.34636,2.3467,18000000.0
2008-11-21 10:34:00,2.34836,2.34981,2.34836,2.34981,20000000.0
2008-11-21 10:35:00,2.34945,2.34966,2.34944,2.34961,23000000.0
2008-11-21 10:36:00,2.34994,2.3506,2.34994,2.35026,32000000.0
2008-11-21 10:37:00,2.35118,2.35147,2.35118,2.35126,30000000.0
2008-11-21 10:38:00,2.3511,2.3512,2.35105,2.35113,26000000.0
2008-11-21 10:39:00,2.35102,2.35135,2.34985,2.34985,29000000.0
2008-11-21 10:40:00,2.34993,2.34993,2.34867,2.34867,19000000.0
2008-11-21 10:41:00,2.34896,2.34963,2.34887,2.3494,29000000.0
2008-11-21 10:42:00,2.34921,2.34923,2.34903,2.34903,38000000.0
2008-11-21 10:43:00,2.34982,2.35167,2.34951,2.35167,27000000.0
2008-11-21 10:44:00,2.35241,2.35289,2.35241,2.35241,26000000.0
2008-11-21 10:45:00,2.35243,2.35274,2.35243,2.35269,27000000.0
2008-11-21 10:46:00,2.35224,2.35224,2.35206,2.35218,35000000.0
2008-11-21 10:47:00,2.35252,2.35264,2.3523,2.3523,23000000.0
2008-11-21 10:48:00,2.35269,2.35338,2.35225,2.35225,44000000.0
2008-11-21 10:49:00,2.3523,2.35346,2.3523,2.35346,36000000.0
2008-11-21 10:50:00,2.35367,2.35444,2.35367,2.35396,47000000.0
2008-11-21 10:51:00,2.35374,2.35391,2.3537,2.3539,45000000.0
2008-11-21 10:52:00,2.35367,2.35367,2.35292,2.35292,33000000.0
2008-11-21 10:53:00,2.35289,2.35294,2.35272,2.35272,46000000.0
2008-11-21 10:54:00,2.35274,2.35326,2.35274,2.35279,35000000.0
2008-11-21 10:55:00,2.35321,2.35341,2.35321,2.3534,37000000.0
2008-11-21 10:56:00,2.35292,2.35334,2.35292,2.35313,33000000.0
2008-11-21 10:57:00,2.35288,2.35312,2.35279,2.35303,33000000.0
2008-11-21 10:58:00,2.35347,2.35358,2.35344,2.35354,26000000.0
2008-11-21 10:59:00,2.35337,2.35337,2.35278,2.35292,47000000.0
2008-11-21 11:00:00,2.35268,2.35268,2.35243,2.35265,39000000.0
2008-11-21 11:01:00,2.35311,2.35338,2.35292,2.35304,45000000.0
2008-11-21 11:02:00,2.35307,2.35307,2.35281,2.35283,17000000.0
2008-11-21 11:03:00,2.35333,2.35455,2.35333,2.35455,37000000.0
2008-11-21 11:04:00,2.35533,2.35567,2.35487,2.35567,40000000.0
2008-11-21 11:05:00,2.35634,2.35634,2.35478,2.35517,18000000.0
2008-11-21 11:06:00,2.3553,2.35622,2.35518,2.35585,19000000.0
2008-11-21 11:07:00,2.35542,2.35591,2.35506,2.35591,30000000.0
2008-11-21 11:08:00,2.35585,2.35585,2.35513,2.35513,30000000.0
2008-11-21 11:09:00,2.35526,2.35526,2.35299,2.35299,45000000.0
2008-11-21 11:10:00,2.35242,2.35289,2.35242,2.35246,35000000.0
2008-11-21 11:11:00,2.35256,2.35328,2.35218,2.35328,46000000.0
2008-11-21 11:12:00,2.35364,2.35495,2.35359,2.35495,55000000.0
2008-11-21 11:13:00,2.35554,2.35665,2.35554,2.35665,59000000.0
2008-11-21 11:14:00,2.35716,2.35795,2.35716,2.35791,41000000.0
2008-11-21 11:15:00,2.35935,2.36058,2.35896,2.35896,34000000.0
2008-11-21 11:16:00,2.35867,2.35917,2.35828,2.35899,20000000.0
2008-11-21 11:17:00,2.35907,2.35907,2.35806,2.35843,57000000.0
2008-11-21 11:18:00,2.35926,2.35984,2.35926,2.35946,44000000.0
2008-11-21 11:19:00,2.35922,2.35971,2.35922,2.35971,63000000.0
2008-11-21 11:20:00,2.3597,2.3606,2.35951,2.35951,43000000.0
2008-11-21 11:21:00,2.35923,2.35934,2.35915,2.3593,34000000.0
2008-11-21 11:22:00,2.35868,2.35868,2.3578,2.3578,56000000.0
2008-11-21 11:23:00,2.35796,2.35825,2.35791,2.35791,43000000.0
2008-11-21 11:24:00,2.35782,2.35782,2.35761,2.35776,53000000.0
2008-11-21 11:25:00,2.35757,2.35803,2.35757,2.35803,29000000.0
2008-11-21 11:26:00,2.35814,2.35814,2.35689,2.35728,41000000.0
2008-11-21 11:27:00,2.35748,2.35748,2.35682,2.35698,34000000.0
2008-11-21 11:28:00,2.35706,2.35746,2.35706,2.35736,36000000.0
2008-11-21 11:29:00,2.35729,2.35729,2.35693,2.35694,43000000.0
2008-11-21 11:30:00,2.35703,2.35717,2.357,2.3571,24000000.0
2008-11-21 11:31:00,2.35742,2.35899,2.35742,2.35895,34000000.0
2008-11-21 11:32:00,2.35932,2.35966,2.359,2.359,46000000.0
2008-11-21 11:33:00,2.35901,2.35901,2.35846,2.35846,41000000.0
2008-11-21 11:34:00,2.35903,2.35903,2.35876,2.35895,28000000.0
2008-11-21 11:35:00,2.35937,2.36004,2.35937,2.36004,44000000.0
2008-11-21 11:36:00,2.36024,2.36043,2.36017,2.36025,48000000.0
2008-11-21 11:37:00,2.36014,2.36085,2.36014,2.36085,50000000.0
2008-11-21 11:38:00,2.36119,2.36128,2.36031,2.36119,37000000.0
2008-11-21 11:39:00,2.36113,2.36118,2.36098,2.36103,52000000.0
2008-11-21 11:40:00,2.36094,2.36107,2.36094,2.36106,27000000.0
2008-11-21 11:41:00,2.36114,2.36137,2.35789,2.35789,49000000.0
2008-11-21 11:42:00,2.35709,2.3572,2.3562,2.3562,22000000.0
2008-11-21 11:43:00,2.35605,2.35657,2.35605,2.35652,45000000.0
2008-11-21 11:44:00,2.35714,2.35817,2.35714,2.35786,42000000.0
2008-11-21 11:45:00,2.35801,2.35801,2.35739,2.35793,41000000.0
2008-11-21 11:46:00,2.359,2.35967,2.35857,2.35936,38000000.0
2008-11-21 11:47:00,2.35887,2.35901,2.35863,2.35901,22000000.0
2008-11-21 11:48:00,2.35935,2.35935,2.35813,2.35832,27000000.0
2008-11-21 11:49:00,2.35847,2.35928,2.35847,2.35928,41000000.0
2008-11-21 11:50:00,2.35918,2.35998,2.35918,2.35998,44000000.0
2008-11-21 11:51:00,2.35984,2.35987,2.35955,2.35971,37000000.0
2008-11-21 11:52:00,2.35921,2.36011,2.35921,2.36011,37000000.0
2008-11-21 11:53:00,2.35955,2.35955,2.35926,2.35926,33000000.0
2008-11-21 11:54:00,2.35956,2.35997,2.35956,2.35997,37000000.0
2008-11-21 11:55:00,2.36025,2.36082,2.36025,2.36075,38000000.0
2008-11-21 11:56:00,2.36052,2.36078,2.36026,2.36026,51000000.0
2008-11-21 11:57:00,2.36069,2.36119,2.36069,2.36119,29000000.0
2008-11-21 11:58:00,2.36135,2.36251,2.36135,2.36251,31000000.0
2008-11-21 11:59:00,2.36291,2.363,2.36076,2.3621,51000000.0
2008-11-21 12:00:00,2.36147,2.36269,2.36147,2.36269,23000000.0
2008-11-21 12:01:00,2.36285,2.36285,2.36198,2.36198,24000000.0
2008-11-21 12:02:00,2.36145,2.36145,2.36088,2.36089,34000000.0
2008-11-21 12:03:00,2.36114,2.36114,2.36042,2.36088,36000000.0
2008-11-21 12:04:00,2.3612,2.3617,2.36082,2.36082,33000000.0
2008-11-21 12:05:00,2.36046,2.36058,2.36009,2.36009,26000000.0
2008-11-21 12:06:00,2.35987,2.36055,2.35987,2.36055,15000000.0
2008-11-21 12:07:00,2.36064,2.36075,2.3604,2.3604,23000000.0
2008-11-21 12:08:00,2.36063,2.36073,2.36034,2.36073,37000000.0
2008-11-21 12:09:00,2.36127,2.36127,2.36046,2.36046,11000000.0
2008-11-21 12:10:00,2.36003,2.36084,2.36,2.36055,25000000.0
2008-11-21 12:11:00,2.36048,2.36056,2.36029,2.36029,33000000.0
2008-11-21 12:12:00,2.36025,2.36048,2.35976,2.35976,31000000.0
2008-11-21 12:13:00,2.35948,2.35948,2.35917,2.3593,24000000.0
2008-11-21 12:14:00,2.35901,2.35901,2.35877,2.3588,36000000.0
2008-11-21 12:15:00,2.3584,2.35857,2.35833,2.35857,29000000.0
2008-11-21 12:16:00,2.35831,2.35831,2.35784,2.35784,30000000.0
2008-11-21 12:17:00,2.3576,2.3576,2.35717,2.35725,41000000.0
2008-11-21 12:18:00,2.35695,2.35782,2.35695,2.35772,43000000.0
2008-11-21 12:19:00,2.35787,2.35824,2.35787,2.35824,37000000.0
2008-11-21 12:20:00,2.35817,2.35836,2.35771,2.35836,40000000.0
2008-11-21 12:21:00,2.3583,2.3583,2.35794,2.35819,61000000.0
2008-11-21 12:22:00,2.35896,2.35997,2.35896,2.35997,24000000.0
2008-11-21 12:23:00,2.36028,2.36099,2.36,2.36099,23000000.0
2008-11-21 12:24:00,2.36044,2.36132,2.36013,2.36132,30000000.0
2008-11-21 12:25:00,2.36128,2.36128,2.35939,2.35989,22000000.0
2008-11-21 12:26:00,2.35928,2.35984,2.35928,2.35984,32000000.0
2008-11-21 12:27:00,2.35965,2.35965,2.35791,2.35843,25000000.0
2008-11-21 12:28:00,2.3593,2.3593,2.35912,2.35924,58000000.0
2008-11-21 12:29:00,2.35866,2.35866,2.35557,2.35621,71000000.0
2008-11-21 12:30:00,2.35684,2.35959,2.35684,2.35841,47000000.0
2008-11-21 12:31:00,2.35876,2.35989,2.35876,2.35981,55000000.0
2008-11-21 12:32:00,2.35996,2.36037,2.35994,2.35994,32000000.0
2008-11-21 12:33:00,2.36029,2.36029,2.35987,2.35987,40000000.0
2008-11-21 12:34:00,2.35989,2.3601,2.35972,2.35972,14000000.0
2008-11-21 12:35:00,2.35958,2.35958,2.35909,2.35918,20000000.0
2008-11-21 12:36:00,2.35876,2.35876,2.35764,2.35813,36000000.0
2008-11-21 12:37:00,2.35786,2.35786,2.35718,2.35718,22000000.0
2008-11-21 12:38:00,2.35871,2.35908,2.35859,2.35908,12000000.0
2008-11-21 12:39:00,2.35903,2.35903,2.35817,2.35817,20000000.0
2008-11-21 12:40:00,2.35783,2.35898,2.35783,2.35898,16000000.0
2008-11-21 12:41:00,2.35876,2.35887,2.35876,2.35887,10000000.0
2008-11-21 12:42:00,2.35893,2.35924,2.35893,2.35924,26000000.0
2008-11-21 12:43:00,2.35931,2.35933,2.35909,2.35909,9000000.0
2008-11-21 12:44:00,2.35909,2.35958,2.35909,2.35958,21000000.0
2008-11-21 12:45:00,2.35974,2.35992,2.35974,2.35992,30000000.0
2008-11-21 12:46:00,2.36002,2.36002,2.35786,2.35786,41000000.0
2008-11-21 12:47:00,2.35782,2.35916,2.35772,2.35904,26000000.0
2008-11-21 12:48:00,2.35904,2.35946,2.35904,2.35946,27000000.0
2008-11-21 12:49:00,2.36031,2.36072,2.35931,2.35931,36000000.0
2008-11-21 12:50:00,2.35961,2.36283,2.35961,2.36283,34000000.0
2008-11-21 12:51:00,2.36311,2.36353,2.36311,2.36353,25000000.0
2008-11-21 12:52:00,2.3635,2.36365,2.36301,2.36301,26000000.0
2008-11-21 12:53:00,2.36326,2.36359,2.36293,2.36359,16000000.0
2008-11-21 12:54:00,2.36316,2.36356,2.36286,2.36319,28000000.0
2008-11-21 12:55:00,2.36291,2.36332,2.36249,2.36249,29000000.0
2008-11-21 12:56:00,2.36309,2.36338,2.36309,2.36325,30000000.0
2008-11-21 12:57:00,2.36362,2.36473,2.36362,2.36437,26000000.0
2008-11-21 12:58:00,2.36452,2.36493,2.36452,2.36452,14000000.0
2008-11-21 12:59:00,2.36547,2.3658,2.36538,2.3658,32000000.0
2008-11-21 13:00:00,2.36551,2.36551,2.36488,2.36488,20000000.0
2008-11-21 13:01:00,2.36426,2.36426,2.36386,2.36392,31000000.0
2008-11-21 13:02:00,2.36361,2.36361,2.36323,2.36323,12000000.0
2008-11-21 13:03:00,2.36312,2.36312,2.36189,2.36212,21000000.0
2008-11-21 13:04:00,2.3622,2.36267,2.36187,2.36264,7000000.0
2008-11-21 13:05:00,2.36206,2.36206,2.36168,2.36185,17000000.0
2008-11-21 13:06:00,2.36228,2.36317,2.36228,2.36317,22000000.0
2008-11-21 13:07:00,2.36333,2.36355,2.36333,2.36355,17000000.0
2008-11-21 13:08:00,2.36412,2.36513,2.36412,2.36505,37000000.0
2008-11-21 13:09:00,2.36571,2.36626,2.36546,2.36626,33000000.0
2008-11-21 13:10:00,2.3659,2.36701,2.3659,2.36701,32000000.0
2008-11-21 13:11:00,2.36678,2.36678,2.36561,2.36619,21000000.0
2008-11-21 13:12:00,2.36604,2.36613,2.36602,2.36612,7000000.0
2008-11-21 13:13:00,2.36571,2.36584,2.3655,2.3655,11000000.0
2008-11-21 13:14:00,2.36548,2.3659,2.36548,2.36567,33000000.0
2008-11-21 13:15:00,2.3657,2.36622,2.36559,2.36581,25000000.0
2008-11-21 13:16:00,2.36562,2.3658,2.36488,2.36488,20000000.0
2008-11-21 13:17:00,2.36492,2.36492,2.36434,2.36434,19000000.0
2008-11-21 13:18:00,2.36429,2.36429,2.36363,2.36363,41000000.0
2008-11-21 13:19:00,2.36337,2.36369,2.36299,2.36345,36000000.0
2008-11-21 13:20:00,2.36303,2.36339,2.36303,2.36307,36000000.0
2008-11-21 13:21:00,2.36276,2.36443,2.36267,2.36443,54000000.0
2008-11-21 13:22:00,2.36474,2.36474,2.36453,2.36461,41000000.0
2008-11-21 13:23:00,2.36526,2.36629,2.36526,2.36629,11000000.0
2008-11-21 13:24:00,2.36547,2.36547,2.36479,2.3649,23000000.0
2008-11-21 13:25:00,2.365,2.365,2.36424,2.36424,25000000.0
2008-11-21 13:26:00,2.3639,2.36619,2.3639,2.36512,20000000.0
2008-11-21 13:27:00,2.36523,2.36583,2.36523,2.36582,32000000.0
2008-11-21 13:28:00,2.36653,2.36664,2.36648,2.36659,26000000.0
2008-11-21 13:29:00,2.36635,2.36635,2.36586,2.36632,25000000.0
2008-11-21 13:30:00,2.36749,2.37118,2.36749,2.37118,16000000.0
2008-11-21 13:31:00,2.37099,2.37164,2.37097,2.37097,21000000.0
2008-11-21 13:32:00,2.3705,2.371,2.3705,2.37084,28000000.0
2008-11-21 13:33:00,2.37124,2.37149,2.37085,2.37149,18000000.0
2008-11-21 13:34:00,2.37113,2.37177,2.37113,2.37177,35000000.0
2008-11-21 13:35:00,2.3717,2.37177,2.37118,2.37177,10000000.0
2008-11-21 13:36:00,2.37196,2.37196,2.37169,2.37169,40000000.0
2008-11-21 13:37:00,2.37233,2.37271,2.37169,2.37259,22000000.0
2008-11-21 13:38:00,2.37313,2.37479,2.37311,2.37479,39000000.0
2008-11-21 13:39:00,2.37599,2.37651,2.37511,2.37529,32000000.0
2008-11-21 13:40:00,2.37515,2.37531,2.37498,2.37531,35000000.0
2008-11-21 13:41:00,2.376,2.37727,2.37583,2.37583,27000000.0
2008-11-21 13:42:00,2.3756,2.37747,2.3756,2.37653,32000000.0
2008-11-21 13:43:00,2.37653,2.37698,2.37653,2.3768,26000000.0
2008-11-21 13:44:00,2.37779,2.37845,2.37676,2.37676,25000000.0
2008-11-21 13:45:00,2.37652,2.37805,2.37652,2.37805,21000000.0
2008-11-21 13:46:00,2.37824,2.37906,2.37824,2.37827,13000000.0
2008-11-21 13:47:00,2.37735,2.37735,2.37641,2.37641,22000000.0
2008-11-21 13:48:00,2.37639,2.3766,2.37628,2.37659,21000000.0
2008-11-21 13:49:00,2.37633,2.37633,2.37194,2.37194,24000000.0
2008-11-21 13:50:00,2.37237,2.37332,2.37206,2.37206,27000000.0
2008-11-21 13:51:00,2.37243,2.37258,2.37236,2.37245,27000000.0
2008-11-21 13:52:00,2.37228,2.37256,2.37221,2.37226,31000000.0
2008-11-21 13:53:00,2.37291,2.37291,2.37235,2.3726,31000000.0
2008-11-21 13:54:00,2.37259,2.37259,2.37062,2.37062,28000000.0
2008-11-21 13:55:00,2.36929,2.37029,2.36923,2.37029,33000000.0
2008-11-21 13:56:00,2.37105,2.37253,2.37105,2.37253,23000000.0
2008-11-21 13:57:00,2.37217,2.37222,2.37204,2.37208,19000000.0
2008-11-21 13:58:00,2.37111,2.37227,2.37111,2.37114,30000000.0
2008-11-21 13:59:00,2.37379,2.37379,2.37302,2.37302,39000000.0
2008-11-21 14:00:00,2.37353,2.37357,2.37302,2.37302,30000000.0
2008-11-21 14:01:00,2.37331,2.3741,2.37331,2.37404,16000000.0
2008-11-21 14:02:00,2.37442,2.37558,2.37442,2.37558,34000000.0
2008-11-21 14:03:00,2.37703,2.37802,2.37703,2.37767,24000000.0
2008-11-21 14:04:00,2.37718,2.37718,2.37673,2.37673,20000000.0
2008-11-21 14:05:00,2.37621,2.37621,2.37419,2.37469,31000000.0
2008-11-21 14:06:00,2.3749,2.37584,2.3749,2.37571,28000000.0
2008-11-21 14:07:00,2.37741,2.37747,2.37713,2.37743,32000000.0
2008-11-21 14:08:00,2.37733,2.37738,2.37724,2.37738,22000000.0
2008-11-21 14:09:00,2.37729,2.37729,2.37708,2.37708,15000000.0
2008-11-21 14:10:00,2.37715,2.37737,2.37715,2.37737,24000000.0
2008-11-21 14:11:00,2.37746,2.37746,2.37727,2.37727,22000000.0
2008-11-21 14:12:00,2.37737,2.37815,2.37737,2.37815,17000000.0
2008-11-21 14:13:00,2.37818,2.37878,2.37818,2.37872,19000000.0
2008-11-21 14:14:00,2.37913,2.3814,2.37913,2.3814,22000000.0
2008-11-21 14:15:00,2.38153,2.38153,2.38099,2.38115,26000000.0
2008-11-21 14:16:00,2.38025,2.3804,2.37988,2.37988,10000000.0
2008-11-21 14:17:00,2.37982,2.37999,2.37969,2.37999,8000000.0
2008-11-21 14:18:00,2.38064,2.38114,2.38064,2.38097,13000000.0
2008-11-21 14:19:00,2.38099,2.38156,2.38099,2.38156,29000000.0
2008-11-21 14:20:00,2.3821,2.38279,2.3821,2.38279,15000000.0
2008-11-21 14:21:00,2.38264,2.38348,2.38238,2.38348,18000000.0
2008-11-21 14:22:00,2.38359,2.38392,2.38359,2.38371,10000000.0
2008-11-21 14:23:00,2.38375,2.38386,2.38374,2.38382,24000000.0
2008-11-21 14:24:00,2.38392,2.38403,2.38365,2.38367,17000000.0
2008-11-21 14:25:00,2.38306,2.38328,2.38306,2.38306,31000000.0
2008-11-21 14:26:00,2.38408,2.38502,2.38408,2.38479,14000000.0
2008-11-21 14:27:00,2.3858,2.3867,2.3858,2.3867,14000000.0
2008-11-21 14:28:00,2.38741,2.38741,2.38663,2.38663,9000000.0
2008-11-21 14:29:00,2.38661,2.38739,2.38644,2.38739,7000000.0
2008-11-21 14:30:00,2.38748,2.3879,2.38711,2.38724,17000000.0
2008-11-21 14:31:00,2.38716,2.38733,2.38567,2.38567,21000000.0
2008-11-21 14:32:00,2.38503,2.38503,2.38409,2.38415,8000000.0
2008-11-21 14:33:00,2.38368,2.38368,2.38074,2.38101,10000000.0
2008-11-21 14:34:00,2.38083,2.38092,2.37984,2.38063,11000000.0
2008-11-21 14:35:00,2.3807,2.3807,2.3803,2.3803,7000000.0
2008-11-21 14:36:00,2.37981,2.38056,2.37981,2.38025,8000000.0
2008-11-21 14:37:00,2.37955,2.38066,2.37954,2.38066,11000000.0
2008-11-21 14:38:00,2.38109,2.38109,2.37993,2.37996,7000000.0
2008-11-21 14:39:00,2.3792,2.3792,2.37785,2.37803,8000000.0
2008-11-21 14:40:00,2.37768,2.37787,2.3773,2.37787,8000000.0
2008-11-21 14:41:00,2.37834,2.379,2.37834,2.379,10000000.0
2008-11-21 14:42:00,2.37931,2.37946,2.37918,2.37943,9000000.0
2008-11-21 14:43:00,2.37935,2.37985,2.37935,2.37985,8000000.0
2008-11-21 14:44:00,2.37922,2.38034,2.37922,2.38034,8000000.0
2008-11-21 14:45:00,2.38014,2.381,2.37997,2.381,7000000.0
2008-11-21 14:46:00,2.38194,2.38214,2.38175,2.38184,9000000.0
2008-11-21 14:47:00,2.38187,2.38195,2.38123,2.38123,8000000.0
2008-11-21 14:48:00,2.38115,2.38174,2.38113,2.38174,8000000.0
2008-11-21 14:49:00,2.38178,2.3819,2.3807,2.3807,9000000.0
2008-11-21 14:50:00,2.3804,2.3804,2.37981,2.37981,7000000.0
2008-11-21 14:51:00,2.37982,2.38012,2.37981,2.38012,10000000.0
2008-11-21 14:52:00,2.37972,2.37972,2.37919,2.37919,7000000.0
2008-11-21 14:53:00,2.37871,2.37982,2.37866,2.37975,7000000.0
2008-11-21 14:54:00,2.37934,2.37995,2.37934,2.37992,8000000.0
2008-11-21 14:55:00,2.38048,2.38094,2.38048,2.3806,7000000.0
2008-11-21 14:56:00,2.38078,2.38146,2.38012,2.38073,8000000.0
2008-11-21 14:57:00,2.38066,2.38066,2.38032,2.3805,7000000.0
2008-11-21 14:58:00,2.38057,2.38057,2.38003,2.38007,8000000.0
2008-11-21 14:59:00,2.37988,2.37988,2.37901,2.37901,8000000.0
2008-11-21 15:00:00,2.37987,2.38045,2.37945,2.38045,7000000.0
2008-11-21 15:01:00,2.38097,2.38136,2.38097,2.38124,8000000.0
2008-11-21 15:02:00,2.38131,2.38217,2.38131,2.38217,7000000.0
2008-11-21 15:03:00,2.38231,2.38231,2.38202,2.38202,7000000.0
2008-11-21 15:04:00,2.38201,2.38223,2.3819,2.38223,8000000.0
2008-11-21 15:05:00,2.38207,2.38214,2.38198,2.38206,7000000.0
2008-11-21 15:06:00,2.38214,2.38248,2.38201,2.38248,8000000.0
2008-11-21 15:07:00,2.38303,2.38357,2.38303,2.38357,11000000.0
2008-11-21 15:08:00,2.38395,2.38512,2.38395,2.385,8000000.0
2008-11-21 15:09:00,2.38499,2.3873,2.38499,2.3873,7000000.0
2008-11-21 15:10:00,2.38746,2.38761,2.38743,2.38761,7000000.0
2008-11-21 15:11:00,2.38728,2.38733,2.38676,2.38684,11000000.0
2008-11-21 15:12:00,2.38613,2.38651,2.38494,2.38519,10000000.0
2008-11-21 15:13:00,2.38472,2.38512,2.38449,2.38512,9000000.0
2008-11-21 15:14:00,2.38398,2.38398,2.38336,2.38352,10000000.0
2008-11-21 15:15:00,2.38533,2.38582,2.38518,2.38582,8000000.0
2008-11-21 15:16:00,2.38601,2.38664,2.38601,2.38623,9000000.0
2008-11-21 15:17:00,2.38642,2.38868,2.38642,2.38868,9000000.0
2008-11-21 15:18:00,2.38929,2.38952,2.38925,2.38952,8000000.0
2008-11-21 15:19:00,2.38961,2.38986,2.38902,2.38967,7000000.0
2008-11-21 15:20:00,2.39013,2.39118,2.39013,2.39118,9000000.0
2008-11-21 15:21:00,2.39148,2.39221,2.3913,2.39221,8000000.0
2008-11-21 15:22:00,2.39242,2.39242,2.39204,2.39204,9000000.0
2008-11-21 15:23:00,2.39221,2.39235,2.39183,2.39196,8000000.0
2008-11-21 15:24:00,2.39294,2.39415,2.3929,2.39415,8000000.0
2008-11-21 15:25:00,2.39352,2.39352,2.39133,2.39216,7000000.0
2008-11-21 15:26:00,2.39342,2.3942,2.39342,2.3942,7000000.0
2008-11-21 15:27:00,2.39369,2.39369,2.39248,2.39252,7000000.0
2008-11-21 15:28:00,2.39171,2.39262,2.39171,2.39217,11000000.0
2008-11-21 15:29:00,2.39159,2.39159,2.39105,2.39127,7000000.0
2008-11-21 15:30:00,2.39171,2.39215,2.39147,2.39215,9000000.0
2008-11-21 15:31:00,2.39232,2.39232,2.38935,2.39049,9000000.0
2008-11-21 15:32:00,2.39084,2.39099,2.39058,2.39089,10000000.0
2008-11-21 15:33:00,2.39127,2.39127,2.38955,2.38958,8000000.0
2008-11-21 15:34:00,2.38963,2.39081,2.38963,2.39081,9000000.0
2008-11-21 15:35:00,2.39147,2.39183,2.39132,2.39177,7000000.0
2008-11-21 15:36:00,2.39133,2.39133,2.39064,2.39084,7000000.0
2008-11-21 15:37:00,2.39049,2.39049,2.38966,2.38966,8000000.0
2008-11-21 15:38:00,2.38687,2.38839,2.38687,2.38801,7000000.0
2008-11-21 15:39:00,2.38747,2.38747,2.38651,2.3866,10000000.0
2008-11-21 15:40:00,2.38636,2.38636,2.38524,2.38524,9000000.0
2008-11-21 15:41:00,2.38516,2.38538,2.38511,2.38538,11000000.0
2008-11-21 15:42:00,2.38553,2.38566,2.38495,2.38566,8000000.0
2008-11-21 15:43:00,2.3854,2.3854,2.38272,2.38302,8000000.0
2008-11-21 15:44:00,2.38293,2.38511,2.38293,2.38511,8000000.0
2008-11-21 15:45:00,2.3861,2.38621,2.38359,2.38362,8000000.0
2008-11-21 15:46:00,2.38341,2.38341,2.38281,2.38281,10000000.0
2008-11-21 15:47:00,2.38297,2.38365,2.38297,2.38354,7000000.0
2008-11-21 15:48:00,2.3832,2.38322,2.3827,2.38278,7000000.0
2008-11-21 15:49:00,2.38284,2.38314,2.38284,2.38305,8000000.0
2008-11-21 15:50:00,2.38288,2.38302,2.38066,2.38066,8000000.0
2008-11-21 15:51:00,2.3803,2.3803,2.3788,2.3788,9000000.0
2008-11-21 15:52:00,2.379,2.38001,2.37875,2.38001,7000000.0
2008-11-21 15:53:00,2.38071,2.38133,2.38053,2.38067,7000000.0
2008-11-21 15:54:00,2.38004,2.38004,2.37872,2.37994,11000000.0
2008-11-21 15:55:00,2.38123,2.38123,2.37984,2.37987,9000000.0
2008-11-21 15:56:00,2.3792,2.3792,2.37854,2.37874,7000000.0
2008-11-21 15:57:00,2.37871,2.37871,2.3765,2.3765,10000000.0
2008-11-21 15:58:00,2.37777,2.37974,2.37777,2.37974,10000000.0
2008-11-21 15:59:00,2.37894,2.37894,2.37831,2.37894,7000000.0
2008-11-21 16:00:00,2.37884,2.37884,2.37634,2.37634,7000000.0
2008-11-21 16:01:00,2.37581,2.37736,2.37581,2.37713,9000000.0
2008-11-21 16:02:00,2.37764,2.37764,2.37579,2.37599,8000000.0
2008-11-21 16:03:00,2.37698,2.37797,2.37698,2.37747,11000000.0
2008-11-21 16:04:00,2.37787,2.37818,2.37776,2.378,8000000.0
2008-11-21 16:05:00,2.37826,2.37903,2.37805,2.37903,9000000.0
2008-11-21 16:06:00,2.37983,2.38092,2.37977,2.38092,10000000.0
2008-11-21 16:07:00,2.38112,2.38112,2.38067,2.38067,10000000.0
2008-11-21 16:08:00,2.38106,2.3811,2.38042,2.3811,8000000.0
2008-11-21 16:09:00,2.38124,2.38253,2.38124,2.38251,7000000.0
2008-11-21 16:10:00,2.38271,2.38336,2.38271,2.38326,7000000.0
2008-11-21 16:11:00,2.38341,2.38359,2.3826,2.3826,10000000.0
2008-11-21 16:12:00,2.38347,2.38467,2.38347,2.38467,9000000.0
2008-11-21 16:13:00,2.38486,2.38532,2.38486,2.38514,7000000.0
2008-11-21 16:14:00,2.38417,2.38417,2.38312,2.38312,11000000.0
2008-11-21 16:15:00,2.38307,2.38613,2.38307,2.38613,7000000.0
2008-11-21 16:16:00,2.38648,2.38698,2.38644,2.38696,7000000.0
2008-11-21 16:17:00,2.38725,2.38759,2.38725,2.38753,11000000.0
2008-11-21 16:18:00,2.38727,2.38869,2.38727,2.38869,11000000.0
2008-11-21 16:19:00,2.38914,2.38955,2.38912,2.38955,11000000.0
2008-11-21 16:20:00,2.38918,2.38938,2.38879,2.38879,9000000.0
2008-11-21 16:21:00,2.38837,2.38943,2.38837,2.38943,9000000.0
2008-11-21 16:22:00,2.38914,2.38926,2.38874,2.38901,8000000.0
2008-11-21 16:23:00,2.3881,2.38921,2.3881,2.38863,8000000.0
2008-11-21 16:24:00,2.38868,2.38928,2.38742,2.38742,10000000.0
2008-11-21 16:25:00,2.38831,2.38854,2.38793,2.38793,7000000.0
2008-11-21 16:26:00,2.38764,2.38802,2.38727,2.38802,7000000.0
2008-11-21 16:27:00,2.38811,2.38811,2.38772,2.38776,11000000.0
2008-11-21 16:28:00,2.38709,2.38761,2.38635,2.38705,11000000.0
2008-11-21 16:29:00,2.38767,2.38769,2.38656,2.38656,7000000.0
2008-11-21 16:30:00,2.38651,2.38668,2.38613,2.38668,8000000.0
2008-11-21 16:31:00,2.3861,2.38696,2.38566,2.38696,7000000.0
2008-11-21 16:32:00,2.38594,2.38594,2.38449,2.38449,8000000.0
2008-11-21 16:33:00,2.38428,2.38496,2.38428,2.38466,11000000.0
2008-11-21 16:34:00,2.38466,2.385,2.38464,2.38464,8000000.0
2008-11-21 16:35:00,2.38337,2.38495,2.38307,2.38495,7000000.0
2008-11-21 16:36:00,2.38364,2.38364,2.38351,2.38355,8000000.0
2008-11-21 16:37:00,2.38349,2.38355,2.38279,2.38355,8000000.0
2008-11-21 16:38:00,2.38359,2.38425,2.38359,2.38425,7000000.0
2008-11-21 16:39:00,2.38471,2.38489,2.38471,2.38482,8000000.0
2008-11-21 16:40:00,2.38551,2.38722,2.38551,2.38667,11000000.0
2008-11-21 16:41:00,2.38641,2.38698,2.38641,2.38686,10000000.0
2008-11-21 16:42:00,2.38669,2.38749,2.38629,2.38749,7000000.0
2008-11-21 16:43:00,2.38732,2.38732,2.38569,2.38569,7000000.0
2008-11-21 16:44:00,2.38421,2.38441,2.38328,2.38328,7000000.0
2008-11-21 16:45:00,2.38364,2.38404,2.38364,2.38365,11000000.0
2008-11-21 16:46:00,2.38328,2.38427,2.38328,2.38412,11000000.0
2008-11-21 16:47:00,2.38353,2.38353,2.38251,2.38262,7000000.0
2008-11-21 16:48:00,2.3821,2.38247,2.38191,2.38247,10000000.0
2008-11-21 16:49:00,2.38225,2.38225,2.38123,2.38219,8000000.0
2008-11-21 16:50:00,2.38256,2.38269,2.38221,2.38221,8000000.0
2008-11-21 16:51:00,2.38267,2.3828,2.38239,2.38239,9000000.0
2008-11-21 16:52:00,2.38185,2.38292,2.38164,2.38292,7000000.0
2008-11-21 16:53:00,2.3821,2.3822,2.38187,2.3819,8000000.0
2008-11-21 16:54:00,2.38186,2.38696,2.38186,2.38696,7000000.0
2008-11-21 16:55:00,2.38895,2.38895,2.38771,2.38883,11000000.0
2008-11-21 16:56:00,2.38846,2.38978,2.38846,2.38924,11000000.0
2008-11-21 16:57:00,2.39023,2.39249,2.39023,2.39249,7000000.0
2008-11-21 16:58:00,2.39194,2.3921,2.39144,2.39157,8000000.0
2008-11-21 16:59:00,2.39009,2.39138,2.39009,2.39137,7000000.0
2008-11-21 17:00:00,2.39116,2.39116,2.38921,2.38921,11000000.0
2008-11-21 17:01:00,2.39118,2.39169,2.39113,2.39129,7000000.0
2008-11-21 17:02:00,2.3908,2.3908,2.38764,2.38764,8000000.0
2008-11-21 17:03:00,2.38863,2.3898,2.3876,2.3898,7000000.0
2008-11-21 17:04:00,2.38896,2.38896,2.3855,2.3855,7000000.0
2008-11-21 17:05:00,2.38765,2.38837,2.38702,2.38837,10000000.0
2008-11-21 17:06:00,2.38607,2.38769,2.38607,2.38726,9000000.0
2008-11-21 17:07:00,2.3873,2.38743,2.38705,2.38714,8000000.0
2008-11-21 17:08:00,2.38721,2.38726,2.38674,2.38674,9000000.0
2008-11-21 17:09:00,2.38657,2.38664,2.38387,2.38387,8000000.0
2008-11-21 17:10:00,2.38337,2.38401,2.38337,2.38379,9000000.0
2008-11-21 17:11:00,2.38404,2.38597,2.38399,2.38597,8000000.0
2008-11-21 17:12:00,2.38761,2.38768,2.38715,2.38715,7000000.0
2008-11-21 17:13:00,2.38696,2.38696,2.38528,2.38528,8000000.0
2008-11-21 17:14:00,2.3864,2.38901,2.3864,2.388,8000000.0
2008-11-21 17:15:00,2.38741,2.3901,2.38741,2.3901,7000000.0
2008-11-21 17:16:00,2.38997,2.38997,2.38843,2.38843,10000000.0
2008-11-21 17:17:00,2.38703,2.38732,2.38679,2.38711,7000000.0
2008-11-21 17:18:00,2.38869,2.38978,2.38818,2.38818,9000000.0
2008-11-21 17:19:00,2.38646,2.38694,2.38622,2.38622,7000000.0
2008-11-21 17:20:00,2.38617,2.38685,2.38531,2.38685,8000000.0
2008-11-21 17:21:00,2.38674,2.3874,2.38674,2.3874,10000000.0
2008-11-21 17:22:00,2.3868,2.3868,2.38593,2.38618,8000000.0
2008-11-21 17:23:00,2.38454,2.38484,2.38396,2.38484,8000000.0
2008-11-21 17:24:00,2.38473,2.38473,2.38418,2.38419,7000000.0
2008-11-21 17:25:00,2.38377,2.38377,2.38304,2.38304,7000000.0
2008-11-21 17:26:00,2.38336,2.38336,2.38001,2.38001,7000000.0
2008-11-21 17:27:00,2.38016,2.38027,2.37891,2.37958,9000000.0
2008-11-21 17:28:00,2.38034,2.38045,2.37957,2.38045,7000000.0
2008-11-21 17:29:00,2.37919,2.37919,2.3764,2.3764,8000000.0
2008-11-21 17:30:00,2.37586,2.37586,2.37448,2.37498,8000000.0
2008-11-21 17:31:00,2.37527,2.37645,2.37513,2.37645,9000000.0
2008-11-21 17:32:00,2.37507,2.37509,2.37456,2.37509,8000000.0
2008-11-21 17:33:00,2.37464,2.37681,2.37464,2.37681,11000000.0
2008-11-21 17:34:00,2.37645,2.37825,2.37633,2.37774,9000000.0
2008-11-21 17:35:00,2.37757,2.37757,2.37659,2.37659,7000000.0
2008-11-21 17:36:00,2.3773,2.37766,2.37717,2.37766,7000000.0
2008-11-21 17:37:00,2.37799,2.37799,2.3746,2.3746,7000000.0
2008-11-21 17:38:00,2.37573,2.37755,2.37573,2.37752,8000000.0
2008-11-21 17:39:00,2.3777,2.37775,2.37737,2.37737,7000000.0
2008-11-21 17:40:00,2.37554,2.37554,2.37473,2.37501,9000000.0
2008-11-21 17:41:00,2.37504,2.37504,2.37396,2.37396,8000000.0
2008-11-21 17:42:00,2.37453,2.37524,2.37453,2.37524,11000000.0
2008-11-21 17:43:00,2.37546,2.37587,2.37546,2.37548,7000000.0
2008-11-21 17:44:00,2.37497,2.37627,2.37497,2.37626,10000000.0
2008-11-21 17:45:00,2.37595,2.37613,2.37438,2.37613,7000000.0
2008-11-21 17:46:00,2.37655,2.37726,2.37653,2.37653,8000000.0
2008-11-21 17:47:00,2.37492,2.37492,2.36825,2.36825,8000000.0
2008-11-21 17:48:00,2.36968,2.3723,2.36956,2.3723,7000000.0
2008-11-21 17:49:00,2.37198,2.37198,2.36669,2.36669,7000000.0
2008-11-21 17:50:00,2.36764,2.36825,2.36764,2.36788,7000000.0
2008-11-21 17:51:00,2.36531,2.3671,2.36473,2.3671,7000000.0
2008-11-21 17:52:00,2.36815,2.36815,2.36731,2.36768,7000000.0
2008-11-21 17:53:00,2.36782,2.36844,2.36763,2.36763,7000000.0
2008-11-21 17:54:00,2.36755,2.36845,2.36704,2.36704,11000000.0
2008-11-21 17:55:00,2.36833,2.37367,2.36833,2.37367,7000000.0
2008-11-21 17:56:00,2.37598,2.37598,2.37341,2.37341,7000000.0
2008-11-21 17:57:00,2.37367,2.37426,2.37338,2.37426,10000000.0
2008-11-21 17:58:00,2.37372,2.37372,2.37298,2.37359,10000000.0
2008-11-21 17:59:00,2.37439,2.38164,2.37439,2.38164,10000000.0
2008-11-21 18:00:00,2.38171,2.38193,2.37911,2.37911,10000000.0
2008-11-21 18:01:00,2.37874,2.38114,2.37874,2.38114,8000000.0
2008-11-21 18:02:00,2.3798,2.3798,2.37803,2.37848,8000000.0
2008-11-21 18:03:00,2.38084,2.38096,2.37947,2.38016,10000000.0
2008-11-21 18:04:00,2.37891,2.37922,2.37685,2.37685,8000000.0
2008-11-21 18:05:00,2.3741,2.37508,2.3741,2.37484,10000000.0
2008-11-21 18:06:00,2.37547,2.3761,2.37197,2.37197,10000000.0
2008-11-21 18:07:00,2.37268,2.37382,2.37231,2.37382,8000000.0
2008-11-21 18:08:00,2.37292,2.37292,2.37175,2.37265,8000000.0
2008-11-21 18:09:00,2.37123,2.3713,2.37064,2.3713,8000000.0
2008-11-21 18:10:00,2.37066,2.37066,2.3671,2.3671,11000000.0
2008-11-21 18:11:00,2.36708,2.36708,2.3659,2.36592,7000000.0
2008-11-21 18:12:00,2.36557,2.36564,2.3645,2.36459,9000000.0
2008-11-21 18:13:00,2.36465,2.365,2.36261,2.365,11000000.0
2008-11-21 18:14:00,2.36499,2.36515,2.36477,2.36477,7000000.0
2008-11-21 18:15:00,2.36479,2.36527,2.3634,2.3634,8000000.0
2008-11-21 18:16:00,2.36299,2.36522,2.3627,2.36522,11000000.0
2008-11-21 18:17:00,2.36523,2.36549,2.3642,2.3642,10000000.0
2008-11-21 18:18:00,2.36331,2.36331,2.36239,2.36307,8000000.0
2008-11-21 18:19:00,2.36345,2.36395,2.36345,2.36395,9000000.0
2008-11-21 18:20:00,2.36467,2.36628,2.36423,2.36628,7000000.0
2008-11-21 18:21:00,2.36523,2.36565,2.36245,2.364,11000000.0
2008-11-21 18:22:00,2.36179,2.36179,2.35987,2.36072,11000000.0
2008-11-21 18:23:00,2.36156,2.36156,2.36141,2.36141,8000000.0
2008-11-21 18:24:00,2.36208,2.36208,2.35881,2.35881,10000000.0
2008-11-21 18:25:00,2.35991,2.36285,2.35991,2.3628,7000000.0
2008-11-21 18:26:00,2.36458,2.36511,2.36458,2.36478,8000000.0
2008-11-21 18:27:00,2.36469,2.36664,2.36469,2.36654,7000000.0
2008-11-21 18:28:00,2.36685,2.36685,2.36656,2.36671,7000000.0
2008-11-21 18:29:00,2.36874,2.36983,2.36874,2.36974,7000000.0
2008-11-21 18:30:00,2.37119,2.37642,2.37119,2.37642,8000000.0
2008-11-21 18:31:00,2.37674,2.37776,2.37674,2.37711,9000000.0
2008-11-21 18:32:00,2.37685,2.37686,2.37655,2.37666,11000000.0
2008-11-21 18:33:00,2.37612,2.37626,2.37363,2.37363,11000000.0
2008-11-21 18:34:00,2.3733,2.37436,2.37301,2.3743,7000000.0
2008-11-21 18:35:00,2.37613,2.37744,2.37613,2.37736,8000000.0
2008-11-21 18:36:00,2.37721,2.37721,2.37557,2.37648,7000000.0
2008-11-21 18:37:00,2.37617,2.37745,2.37574,2.37574,8000000.0
2008-11-21 18:38:00,2.3735,2.3735,2.36845,2.36845,8000000.0
2008-11-21 18:39:00,2.3686,2.37156,2.36837,2.37156,7000000.0
2008-11-21 18:40:00,2.36997,2.37009,2.36962,2.36962,7000000.0
2008-11-21 18:41:00,2.36816,2.36835,2.36594,2.36594,8000000.0
2008-11-21 18:42:00,2.36557,2.36599,2.365,2.36549,11000000.0
2008-11-21 18:43:00,2.364,2.36528,2.36367,2.36528,8000000.0
2008-11-21 18:44:00,2.36367,2.36429,2.36348,2.36429,7000000.0
2008-11-21 18:45:00,2.36572,2.36572,2.3643,2.36483,11000000.0
2008-11-21 18:46:00,2.36429,2.36468,2.36385,2.36385,9000000.0
2008-11-21 18:47:00,2.36357,2.36357,2.36131,2.36131,8000000.0
2008-11-21 18:48:00,2.36174,2.36383,2.36174,2.36288,9000000.0
2008-11-21 18:49:00,2.36348,2.36348,2.36268,2.36294,7000000.0
2008-11-21 18:50:00,2.36467,2.36636,2.36467,2.36552,11000000.0
2008-11-21 18:51:00,2.36363,2.3649,2.36363,2.36479,5000000.0
2008-11-21 18:52:00,2.3658,2.36612,2.3646,2.3646,8000000.0
2008-11-21 18:53:00,2.36428,2.3645,2.36395,2.36442,11000000.0
2008-11-21 18:54:00,2.3645,2.3645,2.36394,2.36394,7000000.0
2008-11-21 18:55:00,2.36379,2.36415,2.36363,2.36415,7000000.0
2008-11-21 18:56:00,2.36417,2.36486,2.36417,2.36469,7000000.0
2008-11-21 18:57:00,2.36363,2.36385,2.36335,2.36375,10000000.0
2008-11-21 18:58:00,2.36502,2.36573,2.36459,2.36459,9000000.0
2008-11-21 18:59:00,2.36541,2.36541,2.36062,2.36062,8000000.0
2008-11-21 19:00:00,2.35773,2.36084,2.35773,2.36084,7000000.0
2008-11-21 19:01:00,2.36331,2.36651,2.36331,2.36367,7000000.0
2008-11-21 19:02:00,2.36342,2.36342,2.3607,2.3607,8000000.0
2008-11-21 19:03:00,2.36066,2.3638,2.36066,2.3638,7000000.0
2008-11-21 19:04:00,2.36433,2.36512,2.36413,2.36425,8000000.0
2008-11-21 19:05:00,2.36336,2.36374,2.36336,2.36373,8000000.0
2008-11-21 19:06:00,2.36381,2.36391,2.36319,2.36319,8000000.0
2008-11-21 19:07:00,2.36277,2.36363,2.36277,2.36363,9000000.0
2008-11-21 19:08:00,2.36164,2.36256,2.36081,2.36081,8000000.0
2008-11-21 19:09:00,2.35922,2.36006,2.35851,2.36006,7000000.0
2008-11-21 19:10:00,2.36083,2.36083,2.35884,2.35884,11000000.0
2008-11-21 19:11:00,2.35874,2.36044,2.35874,2.35976,10000000.0
2008-11-21 19:12:00,2.36108,2.36192,2.36108,2.36134,7000000.0
2008-11-21 19:13:00,2.36113,2.36113,2.35819,2.35948,8000000.0
2008-11-21 19:14:00,2.35981,2.35981,2.35932,2.35932,8000000.0
2008-11-21 19:15:00,2.36007,2.36107,2.36007,2.36107,10000000.0
2008-11-21 19:16:00,2.3617,2.36223,2.35658,2.35658,8000000.0
2008-11-21 19:17:00,2.35829,2.35837,2.35793,2.35837,10000000.0
2008-11-21 19:18:00,2.35803,2.35846,2.35787,2.35787,11000000.0
2008-11-21 19:19:00,2.35823,2.35852,2.35814,2.35828,8000000.0
2008-11-21 19:20:00,2.35848,2.35949,2.35848,2.35944,11000000.0
2008-11-21 19:21:00,2.35764,2.35764,2.35191,2.35407,10000000.0
2008-11-21 19:22:00,2.35609,2.35615,2.35587,2.35602,9000000.0
2008-11-21 19:23:00,2.35578,2.35581,2.35477,2.35581,8000000.0
2008-11-21 19:24:00,2.35681,2.35844,2.35681,2.35822,9000000.0
2008-11-21 19:25:00,2.35918,2.35931,2.35444,2.35444,9000000.0
2008-11-21 19:26:00,2.35439,2.35502,2.35439,2.35502,7000000.0
2008-11-21 19:27:00,2.35808,2.36008,2.35787,2.36008,8000000.0
2008-11-21 19:28:00,2.35692,2.35692,2.35405,2.35579,10000000.0
2008-11-21 19:29:00,2.35631,2.35655,2.35588,2.35588,7000000.0
2008-11-21 19:30:00,2.35574,2.35809,2.35534,2.35602,10000000.0
2008-11-21 19:31:00,2.3546,2.35647,2.3546,2.35647,7000000.0
2008-11-21 19:32:00,2.35634,2.35634,2.35561,2.35561,10000000.0
2008-11-21 19:33:00,2.35472,2.3557,2.35469,2.3557,7000000.0
2008-11-21 19:34:00,2.35578,2.35635,2.35531,2.35635,8000000.0
2008-11-21 19:35:00,2.35586,2.35586,2.35493,2.35531,7000000.0
2008-11-21 19:36:00,2.35609,2.35619,2.35579,2.35587,7000000.0
2008-11-21 19:37:00,2.35651,2.35651,2.35503,2.35503,8000000.0
2008-11-21 19:38:00,2.35433,2.35433,2.35335,2.35335,8000000.0
2008-11-21 19:39:00,2.35316,2.35394,2.35316,2.35339,8000000.0
2008-11-21 19:40:00,2.35352,2.3539,2.35351,2.35388,7000000.0
2008-11-21 19:41:00,2.35392,2.35407,2.35341,2.35354,9000000.0
2008-11-21 19:42:00,2.35313,2.35331,2.35296,2.35328,7000000.0
2008-11-21 19:43:00,2.35333,2.35449,2.35325,2.35348,11000000.0
2008-11-21 19:44:00,2.354,2.35567,2.354,2.35567,8000000.0
2008-11-21 19:45:00,2.35561,2.35714,2.35561,2.3568,9000000.0
2008-11-21 19:46:00,2.35656,2.3567,2.35601,2.35601,7000000.0
2008-11-21 19:47:00,2.35587,2.35617,2.35575,2.35579,9000000.0
2008-11-21 19:48:00,2.35444,2.35444,2.35283,2.35369,8000000.0
2008-11-21 19:49:00,2.35402,2.35432,2.3539,2.35432,7000000.0
2008-11-21 19:50:00,2.35397,2.35447,2.35391,2.35422,7000000.0
2008-11-21 19:51:00,2.3541,2.35425,2.35403,2.35425,7000000.0
2008-11-21 19:52:00,2.3542,2.35422,2.35392,2.35392,7000000.0
2008-11-21 19:53:00,2.35408,2.35418,2.35392,2.35413,7000000.0
2008-11-21 19:54:00,2.35406,2.35435,2.35406,2.3542,8000000.0
2008-11-21 19:55:00,2.35374,2.35412,2.35374,2.35379,8000000.0
2008-11-21 19:56:00,2.35355,2.35383,2.35317,2.3532,8000000.0
2008-11-21 19:57:00,2.35334,2.35348,2.35325,2.35336,7000000.0
2008-11-21 19:58:00,2.35292,2.35292,2.3524,2.35285,10000000.0
2008-11-21 19:59:00,2.35296,2.35296,2.35146,2.35146,8000000.0
2008-11-21 20:00:00,2.35155,2.35157,2.35096,2.35109,7000000.0
2008-11-21 20:01:00,2.35023,2.35023,2.34774,2.34774,7000000.0
2008-11-21 20:02:00,2.3482,2.34909,2.3482,2.34908,7000000.0
2008-11-21 20:03:00,2.34884,2.3498,2.34884,2.34921,9000000.0
2008-11-21 20:04:00,2.34949,2.34972,2.34949,2.34962,9000000.0
2008-11-21 20:05:00,2.35153,2.35248,2.35148,2.35148,9000000.0
2008-11-21 20:06:00,2.35298,2.35499,2.35298,2.35499,11000000.0
2008-11-21 20:07:00,2.35713,2.35713,2.35609,2.35609,10000000.0
2008-11-21 20:08:00,2.35461,2.3554,2.35461,2.35511,8000000.0
2008-11-21 20:09:00,2.35484,2.35484,2.35306,2.35306,7000000.0
2008-11-21 20:10:00,2.35354,2.35377,2.35274,2.35274,8000000.0
2008-11-21 20:11:00,2.3529,2.35365,2.3529,2.35319,8000000.0
2008-11-21 20:12:00,2.35347,2.35347,2.35307,2.3531,7000000.0
2008-11-21 20:13:00,2.35301,2.35322,2.35252,2.35252,10000000.0
2008-11-21 20:14:00,2.35252,2.35325,2.35252,2.35325,7000000.0
2008-11-21 20:15:00,2.35367,2.35457,2.35359,2.35457,7000000.0
2008-11-21 20:16:00,2.35445,2.35539,2.35445,2.35539,7000000.0
2008-11-21 20:17:00,2.3558,2.3558,2.35318,2.35318,11000000.0
2008-11-21 20:18:00,2.35468,2.35523,2.35294,2.35294,9000000.0
2008-11-21 20:19:00,2.35132,2.35132,2.35035,2.35035,8000000.0
2008-11-21 20:20:00,2.3498,2.35035,2.34942,2.35035,7000000.0
2008-11-21 20:21:00,2.35105,2.35235,2.35105,2.35235,11000000.0
2008-11-21 20:22:00,2.35263,2.3528,2.35178,2.35178,7000000.0
2008-11-21 20:23:00,2.35102,2.35944,2.35096,2.35944,7000000.0
2008-11-21 20:24:00,2.35973,2.35973,2.35741,2.35741,8000000.0
2008-11-21 20:25:00,2.35588,2.35614,2.35583,2.356,11000000.0
2008-11-21 20:26:00,2.35572,2.35873,2.35555,2.35873,8000000.0
2008-11-21 20:27:00,2.35623,2.36098,2.35623,2.36098,5000000.0
2008-11-21 20:28:00,2.36189,2.36217,2.36072,2.36072,7000000.0
2008-11-21 20:29:00,2.35914,2.3592,2.35904,2.35914,8000000.0
2008-11-21 20:30:00,2.3592,2.35967,2.3592,2.35961,8000000.0
2008-11-21 20:31:00,2.35976,2.35976,2.35952,2.35969,7000000.0
2008-11-21 20:32:00,2.36029,2.36129,2.36029,2.36129,7000000.0
2008-11-21 20:33:00,2.36106,2.36106,2.35804,2.35804,7000000.0
2008-11-21 20:34:00,2.35787,2.35787,2.35724,2.35724,8000000.0
2008-11-21 20:35:00,2.35747,2.3595,2.35724,2.3595,9000000.0
2008-11-21 20:36:00,2.36111,2.36215,2.36111,2.36198,7000000.0
2008-11-21 20:37:00,2.36212,2.36286,2.36198,2.36286,11000000.0
2008-11-21 20:38:00,2.36341,2.36341,2.36127,2.36127,10000000.0
2008-11-21 20:39:00,2.3619,2.36353,2.3619,2.36342,9000000.0
2008-11-21 20:40:00,2.3639,2.36435,2.3639,2.36424,8000000.0
2008-11-21 20:41:00,2.36463,2.366,2.36463,2.366,8000000.0
2008-11-21 20:42:00,2.36503,2.36515,2.36459,2.36491,11000000.0
2008-11-21 20:43:00,2.36566,2.36566,2.36211,2.36211,8000000.0
2008-11-21 20:44:00,2.36109,2.36123,2.36048,2.36104,10000000.0
2008-11-21 20:45:00,2.36145,2.3615,2.36139,2.36139,7000000.0
2008-11-21 20:46:00,2.36153,2.36204,2.36153,2.36204,8000000.0
2008-11-21 20:47:00,2.36055,2.36191,2.36049,2.36191,7000000.0
2008-11-21 20:48:00,2.36209,2.36209,2.3598,2.3598,10000000.0
2008-11-21 20:49:00,2.35959,2.36052,2.35959,2.36052,7000000.0
2008-11-21 20:50:00,2.36064,2.36098,2.36064,2.36096,8000000.0
2008-11-21 20:51:00,2.3608,2.3608,2.35987,2.35987,9000000.0
2008-11-21 20:52:00,2.35921,2.35921,2.35828,2.35828,11000000.0
2008-11-21 20:53:00,2.3581,2.35833,2.35805,2.35805,11000000.0
2008-11-21 20:54:00,2.35848,2.35848,2.35795,2.35795,11000000.0
2008-11-21 20:55:00,2.35817,2.3582,2.35797,2.35807,8000000.0
2008-11-21 20:56:00,2.35779,2.35779,2.35689,2.35689,7000000.0
2008-11-21 20:57:00,2.35713,2.35894,2.35713,2.35894,9000000.0
2008-11-21 20:58:00,2.35897,2.35897,2.35774,2.35774,7000000.0
2008-11-21 20:59:00,2.35801,2.35855,2.35801,2.35855,7000000.0
2008-11-21 21:00:00,2.35839,2.35843,2.35815,2.3582,7000000.0
2008-11-21 21:01:00,2.35847,2.35859,2.35837,2.35843,7000000.0
2008-11-21 21:02:00,2.35929,2.35959,2.35927,2.35927,7000000.0
2008-11-21 21:03:00,2.35822,2.35898,2.35822,2.35898,8000000.0
2008-11-21 21:04:00,2.35879,2.35912,2.35866,2.35866,7000000.0
2008-11-21 21:05:00,2.359,2.3591,2.35846,2.3591,8000000.0
2008-11-21 21:06:00,2.35707,2.35721,2.35685,2.35688,8000000.0
2008-11-21 21:07:00,2.35751,2.35751,2.35712,2.3575,8000000.0
2008-11-21 21:08:00,2.35738,2.35759,2.35738,2.35746,10000000.0
2008-11-21 21:09:00,2.35767,2.35767,2.3566,2.35677,10000000.0
2008-11-21 21:10:00,2.35704,2.35768,2.35704,2.35768,8000000.0
2008-11-21 21:11:00,2.35755,2.35764,2.35749,2.35756,7000000.0
2008-11-21 21:12:00,2.35771,2.35772,2.35757,2.35762,8000000.0
2008-11-21 21:13:00,2.35776,2.35782,2.35729,2.35782,10000000.0
2008-11-21 21:14:00,2.35835,2.35879,2.3582,2.35879,8000000.0
2008-11-21 21:15:00,2.35843,2.35899,2.35843,2.35898,8000000.0
2008-11-21 21:16:00,2.35943,2.35943,2.35898,2.35898,7000000.0
2008-11-21 21:17:00,2.35921,2.36022,2.35921,2.3601,8000000.0
2008-11-21 21:18:00,2.36046,2.36109,2.36046,2.36109,7000000.0
2008-11-21 21:19:00,2.36118,2.36118,2.36072,2.36072,9000000.0
2008-11-21 21:20:00,2.36023,2.36023,2.35833,2.35833,11000000.0
2008-11-21 21:21:00,2.3575,2.3575,2.35731,2.35735,10000000.0
2008-11-21 21:22:00,2.35755,2.35839,2.35663,2.35663,10000000.0
2008-11-21 21:23:00,2.35615,2.35693,2.3561,2.3569,7000000.0
2008-11-21 21:24:00,2.3559,2.35608,2.35425,2.35425,11000000.0
2008-11-21 21:25:00,2.35291,2.35566,2.35291,2.35566,7000000.0
2008-11-21 21:26:00,2.35547,2.35553,2.35532,2.35553,7000000.0
2008-11-21 21:27:00,2.35546,2.35581,2.35538,2.35581,7000000.0
2008-11-21 21:28:00,2.35598,2.35625,2.3559,2.35625,7000000.0
2008-11-21 21:29:00,2.35637,2.35637,2.35543,2.35543,8000000.0
2008-11-21 21:30:00,2.35472,2.35998,2.35464,2.35998,8000000.0
2008-11-21 21:31:00,2.36113,2.36113,2.36079,2.36079,8000000.0
2008-11-21 21:32:00,2.3605,2.36068,2.36021,2.36021,7000000.0
2008-11-21 21:33:00,2.35997,2.36056,2.35997,2.36047,11000000.0
2008-11-21 21:34:00,2.36025,2.36092,2.36016,2.36016,11000000.0
2008-11-21 21:35:00,2.35891,2.35891,2.35776,2.358,11000000.0
2008-11-21 21:36:00,2.3583,2.35943,2.3583,2.35943,8000000.0
2008-11-21 21:37:00,2.3597,2.35992,2.35957,2.35957,8000000.0
2008-11-21 21:38:00,2.3592,2.3592,2.35882,2.35919,8000000.0
2008-11-21 21:39:00,2.3586,2.36292,2.3586,2.36292,9000000.0
2008-11-21 21:40:00,2.36435,2.3659,2.36407,2.3659,7000000.0
2008-11-21 21:41:00,2.36679,2.36876,2.36679,2.36876,9000000.0
2008-11-21 21:42:00,2.36736,2.36736,2.36602,2.36602,7000000.0
2008-11-21 21:43:00,2.36652,2.36849,2.36652,2.36849,11000000.0
2008-11-21 21:44:00,2.36896,2.36922,2.36683,2.36683,8000000.0
2008-11-21 21:45:00,2.36715,2.36883,2.36715,2.36883,10000000.0
2008-11-21 21:46:00,2.36926,2.36929,2.36841,2.36845,8000000.0
2008-11-21 21:47:00,2.36843,2.36953,2.36843,2.36953,8000000.0
2008-11-21 21:48:00,2.36882,2.36882,2.36621,2.36621,8000000.0
2008-11-21 21:49:00,2.36589,2.36723,2.36589,2.36723,8000000.0
2008-11-21 21:50:00,2.36548,2.36593,2.36505,2.36553,8000000.0
2008-11-21 21:51:00,2.36592,2.36604,2.36438,2.36438,7000000.0
2008-11-21 21:52:00,2.36365,2.36438,2.36365,2.36438,7000000.0
2008-11-21 21:53:00,2.36383,2.36573,2.36376,2.36573,7000000.0
2008-11-21 21:54:00,2.366,2.366,2.36531,2.36581,7000000.0
2008-11-21 21:55:00,2.36648,2.36705,2.36321,2.36321,7000000.0
2008-11-21 21:56:00,2.36251,2.36273,2.36244,2.36244,8000000.0
2008-11-21 21:57:00,2.36189,2.36189,2.36151,2.36172,7000000.0
2008-11-21 21:58:00,2.3614,2.36371,2.36132,2.36371,7000000.0
2008-11-21 21:59:00,2.36396,2.36702,2.36396,2.36677,8000000.0
2008-11-21 22:00:00,2.36694,2.36837,2.36694,2.36837,10000000.0
2008-11-21 22:01:00,2.36902,2.36978,2.36881,2.36978,9000000.0
2008-11-21 22:02:00,2.36957,2.36962,2.36806,2.36806,8000000.0
2008-11-21 22:03:00,2.36855,2.36868,2.36354,2.36354,11000000.0
2008-11-21 22:04:00,2.36261,2.36261,2.36151,2.36156,5000000.0
2008-11-21 22:05:00,2.36145,2.36145,2.36075,2.36075,10000000.0
2008-11-21 22:06:00,2.3617,2.36417,2.3617,2.364,7000000.0
2008-11-21 22:07:00,2.36299,2.36305,2.36224,2.36224,8000000.0
2008-11-21 22:08:00,2.36101,2.36137,2.3604,2.36137,8000000.0
2008-11-21 22:09:00,2.36235,2.36235,2.36198,2.36208,9000000.0
2008-11-21 22:10:00,2.36148,2.36167,2.36085,2.36085,8000000.0
2008-11-21 22:11:00,2.35994,2.36026,2.35873,2.35963,9000000.0
2008-11-21 22:12:00,2.35826,2.36369,2.35826,2.36369,8000000.0
2008-11-21 22:13:00,2.36306,2.36306,2.35225,2.35225,7000000.0
2008-11-21 22:14:00,2.35185,2.35204,2.35123,2.35165,11000000.0
2008-11-21 22:15:00,2.35193,2.35241,2.35,2.35213,8000000.0
2008-11-21 22:16:00,2.35167,2.35189,2.35066,2.35189,9000000.0
2008-11-21 22:17:00,2.35265,2.35283,2.35151,2.35209,7000000.0
2008-11-21 22:18:00,2.35292,2.35347,2.35292,2.35347,8000000.0
2008-11-21 22:19:00,2.35317,2.35319,2.35298,2.35309,7000000.0
2008-11-21 22:20:00,2.35167,2.35167,2.34846,2.34896,7000000.0
2008-11-21 22:21:00,2.34782,2.34799,2.34703,2.34723,9000000.0
2008-11-21 22:22:00,2.34636,2.34747,2.34622,2.34747,7000000.0
2008-11-21 22:23:00,2.34822,2.3488,2.34801,2.34801,9000000.0
2008-11-21 22:24:00,2.34786,2.34988,2.34786,2.34988,7000000.0
2008-11-21 22:25:00,2.3489,2.35116,2.3485,2.35116,8000000.0
2008-11-21 22:26:00,2.35187,2.35223,2.35173,2.35223,9000000.0
2008-11-21 22:27:00,2.35255,2.35272,2.35236,2.35272,8000000.0
2008-11-21 22:28:00,2.35319,2.3542,2.35283,2.35283,8000000.0
2008-11-21 22:29:00,2.35308,2.35344,2.35284,2.35284,10000000.0
2008-11-21 22:30:00,2.35164,2.35196,2.35109,2.35162,7000000.0
2008-11-21 22:31:00,2.35135,2.35204,2.35135,2.35197,9000000.0
2008-11-21 22:32:00,2.3517,2.35185,2.35149,2.35185,8000000.0
2008-11-21 22:33:00,2.35287,2.35312,2.35277,2.3528,7000000.0
2008-11-21 22:34:00,2.35157,2.35157,2.35045,2.35046,7000000.0
2008-11-21 22:35:00,2.3505,2.3506,2.35002,2.35002,8000000.0
2008-11-21 22:36:00,2.35138,2.35214,2.35138,2.35158,10000000.0
2008-11-21 22:37:00,2.34927,2.34927,2.34879,2.34879,7000000.0
2008-11-21 22:38:00,2.34889,2.3493,2.34889,2.34924,8000000.0
2008-11-21 22:39:00,2.34983,2.34983,2.34919,2.34919,9000000.0
2008-11-21 22:40:00,2.34926,2.34929,2.34895,2.34914,7000000.0
2008-11-21 22:41:00,2.34956,2.34956,2.34739,2.34739,8000000.0
2008-11-21 22:42:00,2.3477,2.34806,2.34727,2.34727,7000000.0
2008-11-21 22:43:00,2.34737,2.3481,2.34737,2.34793,7000000.0
2008-11-21 22:44:00,2.34833,2.3488,2.34826,2.34826,7000000.0
2008-11-21 22:45:00,2.3465,2.3465,2.34488,2.34523,7000000.0
2008-11-21 22:46:00,2.34539,2.34644,2.34539,2.34644,8000000.0
2008-11-21 22:47:00,2.34682,2.34731,2.34588,2.34588,11000000.0
2008-11-21 22:48:00,2.34496,2.34702,2.34496,2.34702,8000000.0
2008-11-21 22:49:00,2.34753,2.34768,2.34715,2.34716,7000000.0
2008-11-21 22:50:00,2.34745,2.34838,2.34745,2.34838,7000000.0
2008-11-21 22:51:00,2.34823,2.34823,2.34709,2.34709,10000000.0
2008-11-21 22:52:00,2.34715,2.34731,2.34657,2.34657,8000000.0
2008-11-21 22:53:00,2.34656,2.3469,2.34653,2.34653,7000000.0
2008-11-21 22:54:00,2.34697,2.34791,2.34692,2.34791,8000000.0
2008-11-21 22:55:00,2.34796,2.34808,2.34766,2.34766,7000000.0
2008-11-21 22:56:00,2.34742,2.34742,2.34692,2.34693,7000000.0
2008-11-21 22:57:00,2.34688,2.34772,2.34688,2.34772,7000000.0
2008-11-21 22:58:00,2.34811,2.34841,2.34805,2.34809,9000000.0
2008-11-21 22:59:00,2.3475,2.34765,2.3474,2.34765,7000000.0
2008-11-21 23:00:00,2.34695,2.34695,2.34351,2.344,8000000.0
2008-11-21 23:01:00,2.34367,2.34393,2.34344,2.34385,8000000.0
2008-11-21 23:02:00,2.34345,2.34345,2.34234,2.34234,8000000.0
2008-11-21 23:03:00,2.34263,2.34266,2.34255,2.34266,7000000.0
2008-11-21 23:04:00,2.34268,2.34422,2.34268,2.34422,8000000.0
2008-11-21 23:05:00,2.34442,2.3445,2.34351,2.34355,8000000.0
2008-11-21 23:06:00,2.34331,2.3438,2.34331,2.34352,9000000.0
2008-11-21 23:07:00,2.34363,2.34363,2.34344,2.34349,10000000.0
2008-11-21 23:08:00,2.34344,2.34344,2.34077,2.34077,7000000.0
2008-11-21 23:09:00,2.34089,2.34089,2.3405,2.34075,9000000.0
2008-11-21 23:10:00,2.3408,2.34314,2.3408,2.34314,11000000.0
2008-11-21 23:11:00,2.34363,2.34467,2.34363,2.34409,7000000.0
2008-11-21 23:12:00,2.34371,2.34502,2.34371,2.34502,7000000.0
2008-11-21 23:13:00,2.34545,2.34603,2.34545,2.34603,7000000.0
2008-11-21 23:14:00,2.34619,2.34737,2.34619,2.34737,11000000.0
2008-11-21 23:15:00,2.34703,2.34742,2.34703,2.34742,9000000.0
2008-11-21 23:16:00,2.3476,2.3483,2.34748,2.34811,11000000.0
2008-11-21 23:17:00,2.34846,2.34893,2.34747,2.34747,7000000.0
2008-11-21 23:18:00,2.34791,2.34791,2.34738,2.34763,8000000.0
2008-11-21 23:19:00,2.34784,2.34794,2.34507,2.34507,7000000.0
2008-11-21 23:20:00,2.34443,2.34443,2.34414,2.34431,9000000.0
2008-11-21 23:21:00,2.3444,2.34451,2.34398,2.34404,9000000.0
2008-11-21 23:22:00,2.34405,2.34421,2.34405,2.34421,5000000.0
2008-11-21 23:23:00,2.34434,2.34486,2.34434,2.34486,8000000.0
2008-11-21 23:24:00,2.34498,2.345,2.34495,2.34498,7000000.0
2008-11-21 23:25:00,2.34506,2.34512,2.34497,2.34512,7000000.0
2008-11-21 23:26:00,2.34492,2.34522,2.34318,2.34318,8000000.0
2008-11-21 23:27:00,2.3426,2.34422,2.34146,2.34418,8000000.0
2008-11-21 23:28:00,2.34303,2.3441,2.34303,2.3441,10000000.0
2008-11-21 23:29:00,2.34442,2.34442,2.34374,2.3438,9000000.0
2008-11-21 23:30:00,2.34365,2.34366,2.3433,2.3433,8000000.0
2008-11-21 23:31:00,2.34325,2.34325,2.34038,2.34038,7000000.0
2008-11-21 23:32:00,2.3413,2.34247,2.34125,2.34247,8000000.0
2008-11-21 23:33:00,2.34257,2.34388,2.34257,2.34374,7000000.0
2008-11-21 23:34:00,2.34328,2.34366,2.34328,2.34366,11000000.0
2008-11-21 23:35:00,2.34313,2.34313,2.34268,2.34299,9000000.0
2008-11-21 23:36:00,2.34294,2.34294,2.34268,2.34268,7000000.0
2008-11-21 23:37:00,2.34247,2.34265,2.34233,2.34265,9000000.0
2008-11-21 23:38:00,2.34189,2.34208,2.33871,2.33884,8000000.0
2008-11-21 23:39:00,2.3425,2.3425,2.34203,2.34214,10000000.0
2008-11-21 23:40:00,2.34258,2.34261,2.34244,2.34252,7000000.0
2008-11-21 23:41:00,2.34285,2.34316,2.34285,2.34316,11000000.0
2008-11-21 23:42:00,2.34358,2.34358,2.3429,2.3429,8000000.0
2008-11-21 23:43:00,2.34279,2.34288,2.34275,2.3428,7000000.0
2008-11-21 23:44:00,2.34381,2.3471,2.34381,2.34693,7000000.0
2008-11-21 23:45:00,2.34729,2.34737,2.34728,2.34731,7000000.0
2008-11-21 23:46:00,2.34694,2.34694,2.34527,2.34527,8000000.0
2008-11-21 23:47:00,2.34449,2.34453,2.34405,2.34431,8000000.0
2008-11-21 23:48:00,2.34474,2.34829,2.34474,2.34818,7000000.0
2008-11-21 23:49:00,2.34799,2.348,2.34777,2.34796,10000000.0
2008-11-21 23:50:00,2.34781,2.34782,2.3475,2.3475,8000000.0
2008-11-21 23:51:00,2.34755,2.34786,2.34753,2.34777,7000000.0
2008-11-21 23:52:00,2.34697,2.34697,2.34674,2.34675,11000000.0
2008-11-21 23:53:00,2.34666,2.34697,2.34654,2.34697,8000000.0
2008-11-21 23:54:00,2.34525,2.34726,2.34525,2.34726,9000000.0
2008-11-21 23:55:00,2.34314,2.34314,2.34043,2.34081,10000000.0
2008-11-21 23:56:00,2.33946,2.341,2.33716,2.341,8000000.0
2008-11-21 23:57:00,2.34213,2.34229,2.33995,2.34209,8000000.0
2008-11-21 23:58:00,2.34305,2.34609,2.34305,2.34609,7000000.0
2008-11-21 23:59:00,2.34724,2.34749,2.34649,2.34649,9000000.0
2008-11-24 00:00:00,2.34646,2.34672,2.34646,2.34666,7000000.0
2008-11-24 00:01:00,2.34542,2.34542,2.33336,2.33336,8000000.0
2008-11-24 00:02:00,2.33232,2.33232,2.32857,2.32857,8000000.0
2008-11-24 00:03:00,2.3279,2.32799,2.32769,2.32769,10000000.0
2008-11-24 00:04:00,2.33068,2.33276,2.33068,2.33276,7000000.0
2008-11-24 00:05:00,2.33314,2.3332,2.33303,2.33303,11000000.0
2008-11-24 00:06:00,2.33294,2.33377,2.33294,2.33377,10000000.0
2008-11-24 00:07:00,2.33478,2.33484,2.33473,2.33481,8000000.0
2008-11-24 00:08:00,2.33473,2.33495,2.33473,2.33495,6000000.0
2008-11-24 00:09:00,2.3438,2.3439,2.3432,2.3439,8000000.0
2008-11-24 00:10:00,2.33513,2.3355,2.33513,2.33536,8000000.0
2008-11-24 00:11:00,2.33529,2.33606,2.33449,2.33578,11000000.0
2008-11-24 00:12:00,2.33534,2.33584,2.33534,2.33584,7000000.0
2008-11-24 00:13:00,2.33589,2.33599,2.33571,2.33599,8000000.0
2008-11-24 00:14:00,2.33686,2.33702,2.33439,2.33439,8000000.0
2008-11-24 00:15:00,2.33626,2.33626,2.33609,2.33612,8000000.0
2008-11-24 00:16:00,2.33236,2.33236,2.33068,2.3307,7000000.0
2008-11-24 00:17:00,2.33075,2.33088,2.33058,2.33087,9000000.0
2008-11-24 00:18:00,2.3457,2.3457,2.3455,2.3456,8000000.0
2008-11-24 00:19:00,2.3453,2.3456,2.3452,2.3455,8000000.0
2008-11-24 00:20:00,2.33093,2.33231,2.33093,2.33231,8000000.0
2008-11-24 00:21:00,2.33541,2.33637,2.33448,2.33637,7000000.0
2008-11-24 00:22:00,2.3349,2.33498,2.33487,2.33498,9000000.0
2008-11-24 00:23:00,2.33503,2.33503,2.33472,2.33481,8000000.0
2008-11-24 00:24:00,2.33484,2.335,2.33477,2.33497,10000000.0
2008-11-24 00:25:00,2.33542,2.33637,2.33427,2.33637,9000000.0
2008-11-24 00:26:00,2.33504,2.33507,2.33494,2.335,7000000.0
2008-11-24 00:27:00,2.33499,2.33512,2.33499,2.33508,9000000.0
2008-11-24 00:28:00,2.33515,2.33525,2.33514,2.33514,9000000.0
2008-11-24 00:29:00,2.33515,2.3355,2.33515,2.33547,8000000.0
2008-11-24 00:30:00,2.33545,2.33545,2.335,2.33508,11000000.0
2008-11-24 00:31:00,2.33504,2.33506,2.33435,2.33435,8000000.0
2008-11-24 00:32:00,2.33446,2.335,2.33446,2.33499,8000000.0
2008-11-24 00:33:00,2.33481,2.33508,2.33481,2.33504,7000000.0
2008-11-24 00:34:00,2.33531,2.33621,2.33531,2.33621,8000000.0
2008-11-24 00:35:00,2.337,2.33728,2.33556,2.33647,10000000.0
2008-11-24 00:36:00,2.33647,2.33673,2.33644,2.33673,7000000.0
2008-11-24 00:37:00,2.33563,2.33563,2.33461,2.33531,8000000.0
2008-11-24 00:38:00,2.33561,2.33641,2.33561,2.33641,7000000.0
2008-11-24 00:39:00,2.33667,2.33667,2.33554,2.33574,10000000.0
2008-11-24 00:40:00,2.33536,2.33958,2.33536,2.33921,7000000.0
2008-11-24 00:41:00,2.33835,2.33976,2.33835,2.33865,10000000.0
2008-11-24 00:42:00,2.33918,2.33993,2.33878,2.33993,11000000.0
2008-11-24 00:43:00,2.3399,2.34007,2.3392,2.34007,8000000.0
2008-11-24 00:44:00,2.33923,2.34002,2.33847,2.33943,7000000.0
2008-11-24 00:45:00,2.34012,2.34012,2.3396,2.3396,8000000.0
2008-11-24 00:46:00,2.33942,2.3396,2.33926,2.33956,11000000.0
2008-11-24 00:47:00,2.34005,2.3409,2.34005,2.3409,7000000.0
2008-11-24 00:48:00,2.34161,2.34172,2.34151,2.34172,10000000.0
2008-11-24 00:49:00,2.34075,2.34075,2.33842,2.34066,10000000.0
2008-11-24 00:50:00,2.3408,2.3408,2.34018,2.34036,8000000.0
2008-11-24 00:51:00,2.34021,2.34041,2.34019,2.3403,7000000.0
2008-11-24 00:52:00,2.3406,2.34087,2.34049,2.34085,8000000.0
2008-11-24 00:53:00,2.3406,2.3406,2.34029,2.3403,10000000.0
2008-11-24 00:54:00,2.34016,2.34085,2.34016,2.34085,8000000.0
2008-11-24 00:55:00,2.34073,2.34073,2.34032,2.34037,7000000.0
2008-11-24 00:56:00,2.33974,2.33999,2.33939,2.3395,7000000.0
2008-11-24 00:57:00,2.33921,2.33947,2.33921,2.33947,8000000.0
2008-11-24 00:58:00,2.34035,2.34035,2.33852,2.33954,8000000.0
2008-11-24 00:59:00,2.33968,2.33968,2.33909,2.33909,7000000.0
2008-11-24 01:00:00,2.33993,2.33993,2.33781,2.33988,9000000.0
2008-11-24 01:01:00,2.33896,2.33896,2.33881,2.33889,7000000.0
2008-11-24 01:02:00,2.33902,2.34003,2.33902,2.34003,8000000.0
2008-11-24 01:03:00,2.34041,2.34098,2.34041,2.34098,10000000.0
2008-11-24 01:04:00,2.3409,2.34106,2.34076,2.34079,8000000.0
2008-11-24 01:05:00,2.34119,2.34158,2.34113,2.34158,7000000.0
2008-11-24 01:06:00,2.34185,2.34185,2.34167,2.34183,8000000.0
2008-11-24 01:07:00,2.3419,2.34202,2.34188,2.34188,7000000.0
2008-11-24 01:08:00,2.34359,2.34359,2.34089,2.34091,8000000.0
2008-11-24 01:09:00,2.34249,2.3428,2.34249,2.34273,7000000.0
2008-11-24 01:10:00,2.34288,2.34351,2.34253,2.34351,11000000.0
2008-11-24 01:11:00,2.34362,2.34362,2.34311,2.34326,11000000.0
2008-11-24 01:12:00,2.34334,2.3435,2.3433,2.3433,11000000.0
2008-11-24 01:13:00,2.34282,2.34289,2.3425,2.34289,7000000.0
2008-11-24 01:14:00,2.34235,2.34355,2.34216,2.34355,8000000.0
2008-11-24 01:15:00,2.34396,2.344,2.34389,2.34397,7000000.0
2008-11-24 01:16:00,2.34406,2.34418,2.344,2.34406,9000000.0
2008-11-24 01:17:00,2.34382,2.34382,2.34236,2.34236,8000000.0
2008-11-24 01:18:00,2.34225,2.3423,2.34219,2.34225,8000000.0
2008-11-24 01:19:00,2.34217,2.34225,2.34214,2.34218,7000000.0
2008-11-24 01:20:00,2.34207,2.34216,2.34207,2.34207,8000000.0
2008-11-24 01:21:00,2.34208,2.34246,2.34208,2.34246,7000000.0
2008-11-24 01:22:00,2.34282,2.34361,2.34282,2.34361,7000000.0
2008-11-24 01:23:00,2.34386,2.34584,2.34386,2.34584,7000000.0
2008-11-24 01:24:00,2.34673,2.34673,2.34649,2.34668,11000000.0
2008-11-24 01:25:00,2.34712,2.34721,2.34574,2.34574,7000000.0
2008-11-24 01:26:00,2.34536,2.34561,2.34536,2.34547,8000000.0
2008-11-24 01:27:00,2.34518,2.34518,2.3438,2.3438,7000000.0
2008-11-24 01:28:00,2.34252,2.34252,2.34158,2.34218,8000000.0
2008-11-24 01:29:00,2.34237,2.34275,2.34176,2.34176,10000000.0
2008-11-24 01:30:00,2.34231,2.34326,2.34231,2.34326,7000000.0
2008-11-24 01:31:00,2.34401,2.34441,2.34368,2.34368,7000000.0
2008-11-24 01:32:00,2.34345,2.34345,2.34185,2.34186,9000000.0
2008-11-24 01:33:00,2.34213,2.34251,2.34208,2.34243,7000000.0
2008-11-24 01:34:00,2.34233,2.34235,2.34183,2.34224,11000000.0
2008-11-24 01:35:00,2.34263,2.34276,2.34245,2.34276,8000000.0
2008-11-24 01:36:00,2.34246,2.34382,2.34246,2.34382,10000000.0
2008-11-24 01:37:00,2.34455,2.34463,2.34441,2.34463,8000000.0
2008-11-24 01:38:00,2.34534,2.34568,2.34481,2.34481,7000000.0
2008-11-24 01:39:00,2.34391,2.34419,2.34338,2.34338,9000000.0
2008-11-24 01:40:00,2.3431,2.34468,2.3431,2.34452,11000000.0
2008-11-24 01:41:00,2.34527,2.34542,2.3446,2.34463,10000000.0
2008-11-24 01:42:00,2.34457,2.34505,2.34457,2.34505,9000000.0
2008-11-24 01:43:00,2.34549,2.34576,2.34549,2.34567,9000000.0
2008-11-24 01:44:00,2.34414,2.34515,2.34363,2.34515,8000000.0
2008-11-24 01:45:00,2.34632,2.34656,2.34632,2.34644,7000000.0
2008-11-24 01:46:00,2.34585,2.34766,2.34585,2.34766,7000000.0
2008-11-24 01:47:00,2.34852,2.34872,2.34852,2.34872,7000000.0
2008-11-24 01:48:00,2.34867,2.34867,2.34822,2.34822,8000000.0
2008-11-24 01:49:00,2.34789,2.34789,2.34733,2.34778,8000000.0
2008-11-24 01:50:00,2.34816,2.34823,2.34788,2.34806,7000000.0
2008-11-24 01:51:00,2.34852,2.34861,2.34719,2.34719,10000000.0
2008-11-24 01:52:00,2.34582,2.3459,2.3452,2.34526,8000000.0
2008-11-24 01:53:00,2.34565,2.34583,2.3455,2.3455,8000000.0
2008-11-24 01:54:00,2.34545,2.34596,2.34545,2.34596,10000000.0
2008-11-24 01:55:00,2.34629,2.34629,2.34482,2.34482,9000000.0
2008-11-24 01:56:00,2.34501,2.34549,2.34321,2.34549,10000000.0
2008-11-24 01:57:00,2.34617,2.34651,2.3461,2.34651,9000000.0
2008-11-24 01:58:00,2.34682,2.34758,2.34682,2.34741,8000000.0
2008-11-24 01:59:00,2.34759,2.34795,2.34747,2.34776,11000000.0
2008-11-24 02:00:00,2.34869,2.34879,2.34779,2.3484,8000000.0
2008-11-24 02:01:00,2.34843,2.35039,2.34843,2.35039,10000000.0
2008-11-24 02:02:00,2.35088,2.35111,2.34945,2.34945,13000000.0
2008-11-24 02:03:00,2.34973,2.35218,2.34973,2.35218,17000000.0
2008-11-24 02:04:00,2.35274,2.35297,2.35274,2.35297,12000000.0
2008-11-24 02:05:00,2.35514,2.35624,2.35514,2.35572,9000000.0
2008-11-24 02:06:00,2.35518,2.35545,2.35518,2.35545,7000000.0
2008-11-24 02:07:00,2.35571,2.3579,2.35571,2.3579,13000000.0
2008-11-24 02:08:00,2.3578,2.35819,2.35776,2.35776,16000000.0
2008-11-24 02:09:00,2.35765,2.35766,2.35762,2.35762,10000000.0
2008-11-24 02:10:00,2.35704,2.35836,2.35686,2.35836,8000000.0
2008-11-24 02:11:00,2.35832,2.35854,2.3582,2.35854,7000000.0
2008-11-24 02:12:00,2.35867,2.3588,2.35863,2.35866,14000000.0
2008-11-24 02:13:00,2.35873,2.35897,2.35873,2.35877,7000000.0
2008-11-24 02:14:00,2.35895,2.35905,2.35678,2.35687,7000000.0
2008-11-24 02:15:00,2.35698,2.35774,2.35698,2.35774,7000000.0
2008-11-24 02:16:00,2.35819,2.35819,2.35801,2.35812,8000000.0
2008-11-24 02:17:00,2.35797,2.35797,2.35783,2.35783,7000000.0
2008-11-24 02:18:00,2.35761,2.35761,2.35682,2.35682,11000000.0
2008-11-24 02:19:00,2.35681,2.35754,2.35681,2.35754,7000000.0
2008-11-24 02:20:00,2.35768,2.35787,2.35766,2.35782,12000000.0
2008-11-24 02:21:00,2.35792,2.35841,2.35792,2.35836,12000000.0
2008-11-24 02:22:00,2.35839,2.35868,2.35833,2.35867,7000000.0
2008-11-24 02:23:00,2.35876,2.35896,2.35876,2.35896,9000000.0
2008-11-24 02:24:00,2.35924,2.35992,2.35924,2.35992,8000000.0
2008-11-24 02:25:00,2.35998,2.36186,2.35998,2.36186,16000000.0
2008-11-24 02:26:00,2.36213,2.36248,2.36208,2.36248,20000000.0
2008-11-24 02:27:00,2.36261,2.36295,2.36253,2.3629,18000000.0
2008-11-24 02:28:00,2.36312,2.36344,2.36307,2.36344,10000000.0
2008-11-24 02:29:00,2.3637,2.36932,2.36369,2.36932,10000000.0
2008-11-24 02:30:00,2.37085,2.37085,2.36949,2.36949,10000000.0
2008-11-24 02:31:00,2.36884,2.36884,2.36776,2.36842,9000000.0
2008-11-24 02:32:00,2.36833,2.36833,2.36795,2.36795,15000000.0
2008-11-24 02:33:00,2.36759,2.36804,2.36759,2.36804,14000000.0
2008-11-24 02:34:00,2.36894,2.36953,2.36894,2.36953,9000000.0
2008-11-24 02:35:00,2.3695,2.36956,2.36943,2.36943,7000000.0
2008-11-24 02:36:00,2.36957,2.37002,2.36953,2.36953,11000000.0
2008-11-24 02:37:00,2.36955,2.3696,2.36746,2.36746,7000000.0
2008-11-24 02:38:00,2.36535,2.36674,2.36468,2.36674,7000000.0
2008-11-24 02:39:00,2.36722,2.36724,2.36716,2.36721,13000000.0
2008-11-24 02:40:00,2.36739,2.36769,2.36736,2.36769,11000000.0
2008-11-24 02:41:00,2.36723,2.36723,2.36561,2.36696,8000000.0
2008-11-24 02:42:00,2.36692,2.36775,2.36692,2.36738,10000000.0
2008-11-24 02:43:00,2.36655,2.36655,2.36468,2.36468,8000000.0
2008-11-24 02:44:00,2.3641,2.36472,2.3641,2.36455,10000000.0
2008-11-24 02:45:00,2.36533,2.36534,2.36491,2.36534,10000000.0
2008-11-24 02:46:00,2.3654,2.36587,2.3654,2.36562,10000000.0
2008-11-24 02:47:00,2.3655,2.36738,2.3655,2.36738,8000000.0
2008-11-24 02:48:00,2.36781,2.36805,2.36655,2.36655,11000000.0
2008-11-24 02:49:00,2.36638,2.36656,2.36629,2.36655,10000000.0
2008-11-24 02:50:00,2.36682,2.3672,2.36682,2.36703,5000000.0
2008-11-24 02:51:00,2.36695,2.36722,2.36695,2.36722,5000000.0
2008-11-24 02:52:00,2.36713,2.36724,2.36683,2.36724,10000000.0
2008-11-24 02:53:00,2.36732,2.36732,2.36717,2.3673,8000000.0
2008-11-24 02:54:00,2.36672,2.36672,2.36653,2.36653,7000000.0
2008-11-24 02:55:00,2.36659,2.36722,2.36659,2.36694,8000000.0
2008-11-24 02:56:00,2.36769,2.36966,2.36769,2.36966,7000000.0
2008-11-24 02:57:00,2.37013,2.37063,2.3701,2.3705,8000000.0
2008-11-24 02:58:00,2.37061,2.37129,2.37061,2.37129,12000000.0
2008-11-24 02:59:00,2.37183,2.37188,2.37172,2.37188,19000000.0
2008-11-24 03:00:00,2.37206,2.37253,2.37178,2.3718,7000000.0
2008-11-24 03:01:00,2.37062,2.37062,2.37028,2.37051,10000000.0
2008-11-24 03:02:00,2.37103,2.37103,2.37071,2.37071,7000000.0
2008-11-24 03:03:00,2.3705,2.37072,2.37041,2.37072,11000000.0
2008-11-24 03:04:00,2.37077,2.37077,2.37056,2.37063,7000000.0
2008-11-24 03:05:00,2.37048,2.37048,2.37027,2.37042,10000000.0
2008-11-24 03:06:00,2.37067,2.37067,2.37038,2.37051,11000000.0
2008-11-24 03:07:00,2.36984,2.36988,2.36955,2.36988,7000000.0
2008-11-24 03:08:00,2.36965,2.36965,2.36879,2.36879,8000000.0
2008-11-24 03:09:00,2.36871,2.36993,2.36871,2.36993,10000000.0
2008-11-24 03:10:00,2.36993,2.36997,2.36913,2.36922,10000000.0
2008-11-24 03:11:00,2.36941,2.3695,2.36895,2.3695,8000000.0
2008-11-24 03:12:00,2.37114,2.37129,2.37114,2.37128,7000000.0
2008-11-24 03:13:00,2.37176,2.37436,2.37176,2.37436,10000000.0
2008-11-24 03:14:00,2.37549,2.37662,2.37549,2.37653,16000000.0
2008-11-24 03:15:00,2.37672,2.37848,2.37672,2.37848,11000000.0
2008-11-24 03:16:00,2.37857,2.37858,2.37842,2.37851,10000000.0
2008-11-24 03:17:00,2.3785,2.37895,2.3785,2.37895,8000000.0
2008-11-24 03:18:00,2.37847,2.37847,2.37542,2.37737,10000000.0
2008-11-24 03:19:00,2.3774,2.3774,2.37619,2.37619,7000000.0
2008-11-24 03:20:00,2.37678,2.37688,2.37678,2.37688,7000000.0
2008-11-24 03:21:00,2.3775,2.37789,2.37704,2.37704,7000000.0
2008-11-24 03:22:00,2.37741,2.37788,2.37579,2.37579,8000000.0
2008-11-24 03:23:00,2.37751,2.37751,2.3758,2.37664,9000000.0
2008-11-24 03:24:00,2.37685,2.37792,2.37685,2.37792,7000000.0
2008-11-24 03:25:00,2.37767,2.37767,2.37427,2.3748,23000000.0
2008-11-24 03:26:00,2.37471,2.37501,2.37448,2.37448,9000000.0
2008-11-24 03:27:00,2.37482,2.37503,2.37467,2.37467,7000000.0
2008-11-24 03:28:00,2.37431,2.37431,2.37254,2.37254,7000000.0
2008-11-24 03:29:00,2.3724,2.37338,2.3724,2.37338,8000000.0
2008-11-24 03:30:00,2.37364,2.37396,2.37187,2.37187,10000000.0
2008-11-24 03:31:00,2.37212,2.37405,2.37212,2.37405,8000000.0
2008-11-24 03:32:00,2.37444,2.37479,2.37439,2.37479,10000000.0
2008-11-24 03:33:00,2.37646,2.37652,2.3749,2.37491,7000000.0
2008-11-24 03:34:00,2.37492,2.37493,2.37487,2.37493,11000000.0
2008-11-24 03:35:00,2.37507,2.37507,2.37467,2.37467,8000000.0
2008-11-24 03:36:00,2.3745,2.3745,2.37386,2.37405,8000000.0
2008-11-24 03:37:00,2.37387,2.37396,2.37285,2.37285,8000000.0
2008-11-24 03:38:00,2.37289,2.37296,2.37269,2.37296,8000000.0
2008-11-24 03:39:00,2.37381,2.37419,2.37328,2.37328,10000000.0
2008-11-24 03:40:00,2.37322,2.37342,2.3732,2.37324,10000000.0
2008-11-24 03:41:00,2.37322,2.37327,2.37317,2.37317,8000000.0
2008-11-24 03:42:00,2.37325,2.37368,2.37325,2.37368,7000000.0
2008-11-24 03:43:00,2.37416,2.37445,2.37416,2.37438,9000000.0
2008-11-24 03:44:00,2.37441,2.37522,2.37441,2.37522,9000000.0
2008-11-24 03:45:00,2.37585,2.37601,2.37569,2.37587,7000000.0
2008-11-24 03:46:00,2.37638,2.37648,2.37618,2.37618,8000000.0
2008-11-24 03:47:00,2.37598,2.37644,2.37598,2.37632,9000000.0
2008-11-24 03:48:00,2.37603,2.37612,2.37581,2.37609,10000000.0
2008-11-24 03:49:00,2.37617,2.37652,2.37616,2.3762,23000000.0
2008-11-24 03:50:00,2.37619,2.37619,2.37572,2.37576,7000000.0
2008-11-24 03:51:00,2.37551,2.37551,2.37473,2.37488,8000000.0
2008-11-24 03:52:00,2.37511,2.37525,2.37492,2.3752,9000000.0
2008-11-24 03:53:00,2.37503,2.37504,2.37494,2.375,8000000.0
2008-11-24 03:54:00,2.37519,2.37545,2.37505,2.37545,9000000.0
2008-11-24 03:55:00,2.37648,2.37648,2.37563,2.37563,10000000.0
2008-11-24 03:56:00,2.37505,2.37514,2.37483,2.37483,12000000.0
2008-11-24 03:57:00,2.37465,2.37467,2.37386,2.37386,9000000.0
2008-11-24 03:58:00,2.37382,2.37445,2.37382,2.37445,8000000.0
2008-11-24 03:59:00,2.37442,2.37472,2.37442,2.3747,7000000.0
2008-11-24 04:00:00,2.3749,2.3749,2.3743,2.37454,18000000.0
2008-11-24 04:01:00,2.37442,2.3762,2.37442,2.3762,8000000.0
2008-11-24 04:02:00,2.37642,2.37642,2.37547,2.37548,25000000.0
2008-11-24 04:03:00,2.37519,2.37557,2.37519,2.37531,12000000.0
2008-11-24 04:04:00,2.3762,2.37717,2.3762,2.37717,9000000.0
2008-11-24 04:05:00,2.37706,2.37713,2.37653,2.37653,7000000.0
2008-11-24 04:06:00,2.37654,2.37658,2.37574,2.37586,11000000.0
2008-11-24 04:07:00,2.37615,2.37615,2.3761,2.3761,7000000.0
2008-11-24 04:08:00,2.37626,2.37725,2.37626,2.37725,10000000.0
2008-11-24 04:09:00,2.37735,2.37759,2.37684,2.37684,8000000.0
2008-11-24 04:10:00,2.37712,2.37769,2.37712,2.37762,9000000.0
2008-11-24 04:11:00,2.37818,2.37853,2.37807,2.37807,7000000.0
2008-11-24 04:12:00,2.37787,2.37805,2.37785,2.37791,11000000.0
2008-11-24 04:13:00,2.37796,2.37796,2.37763,2.37763,8000000.0
2008-11-24 04:14:00,2.37765,2.37765,2.37659,2.37659,7000000.0
2008-11-24 04:15:00,2.37639,2.3768,2.37629,2.3768,8000000.0
2008-11-24 04:16:00,2.37743,2.37743,2.37685,2.37685,8000000.0
2008-11-24 04:17:00,2.37683,2.37708,2.37683,2.37707,19000000.0
2008-11-24 04:18:00,2.37721,2.37751,2.37721,2.37751,8000000.0
2008-11-24 04:19:00,2.37758,2.37758,2.37519,2.37519,21000000.0
2008-11-24 04:20:00,2.37463,2.37463,2.37252,2.37309,11000000.0
2008-11-24 04:21:00,2.37256,2.37263,2.37172,2.37172,7000000.0
2008-11-24 04:22:00,2.37136,2.3716,2.37081,2.3716,8000000.0
2008-11-24 04:23:00,2.37135,2.37173,2.37109,2.37153,9000000.0
2008-11-24 04:24:00,2.3714,2.3714,2.37056,2.37062,12000000.0
2008-11-24 04:25:00,2.37032,2.37032,2.3699,2.3699,9000000.0
2008-11-24 04:26:00,2.37056,2.37114,2.37056,2.37114,8000000.0
2008-11-24 04:27:00,2.37165,2.37194,2.37165,2.37192,9000000.0
2008-11-24 04:28:00,2.37204,2.37278,2.37204,2.37278,14000000.0
2008-11-24 04:29:00,2.37386,2.37511,2.37386,2.37479,16000000.0
2008-11-24 04:30:00,2.37404,2.37411,2.37399,2.37399,25000000.0
2008-11-24 04:31:00,2.37414,2.37445,2.37414,2.37421,5000000.0
2008-11-24 04:32:00,2.37372,2.37372,2.37166,2.37166,8000000.0
2008-11-24 04:33:00,2.37147,2.37147,2.36991,2.36991,10000000.0
2008-11-24 04:34:00,2.36897,2.36897,2.36744,2.36797,10000000.0
2008-11-24 04:35:00,2.36551,2.36799,2.36551,2.36799,9000000.0
2008-11-24 04:36:00,2.37424,2.37613,2.37424,2.37524,7000000.0
2008-11-24 04:37:00,2.37497,2.37582,2.37497,2.37582,7000000.0
2008-11-24 04:38:00,2.37643,2.37655,2.37534,2.37534,10000000.0
2008-11-24 04:39:00,2.37318,2.37318,2.37269,2.37269,8000000.0
2008-11-24 04:40:00,2.37286,2.37479,2.37286,2.37479,11000000.0
2008-11-24 04:41:00,2.37497,2.37557,2.37494,2.37494,9000000.0
2008-11-24 04:42:00,2.37523,2.37578,2.375,2.375,11000000.0
2008-11-24 04:43:00,2.37398,2.37526,2.37398,2.37526,9000000.0
2008-11-24 04:44:00,2.37537,2.37591,2.37537,2.37591,8000000.0
2008-11-24 04:45:00,2.37395,2.37453,2.37342,2.37395,9000000.0
2008-11-24 04:46:00,2.37325,2.37325,2.37208,2.37208,7000000.0
2008-11-24 04:47:00,2.37057,2.37296,2.37057,2.37296,8000000.0
2008-11-24 04:48:00,2.37284,2.37284,2.37262,2.37262,7000000.0
2008-11-24 04:49:00,2.37291,2.37317,2.37286,2.37317,8000000.0
2008-11-24 04:50:00,2.37317,2.37317,2.37281,2.37293,7000000.0
2008-11-24 04:51:00,2.37284,2.37319,2.37284,2.37319,15000000.0
2008-11-24 04:52:00,2.37361,2.37371,2.37351,2.37351,9000000.0
2008-11-24 04:53:00,2.37306,2.37326,2.37262,2.37262,8000000.0
2008-11-24 04:54:00,2.37186,2.37186,2.36732,2.36857,11000000.0
2008-11-24 04:55:00,2.37055,2.37055,2.36813,2.36871,11000000.0
2008-11-24 04:56:00,2.36773,2.36773,2.36713,2.36713,12000000.0
2008-11-24 04:57:00,2.367,2.367,2.36688,2.36695,8000000.0
2008-11-24 04:58:00,2.36724,2.36859,2.36724,2.36843,9000000.0
2008-11-24 04:59:00,2.36933,2.36996,2.36933,2.36956,12000000.0
2008-11-24 05:00:00,2.36912,2.36915,2.36895,2.36915,9000000.0
2008-11-24 05:01:00,2.37012,2.37047,2.37009,2.37012,7000000.0
2008-11-24 05:02:00,2.36989,2.3702,2.36989,2.37013,7000000.0
2008-11-24 05:03:00,2.37028,2.37137,2.37028,2.37137,8000000.0
2008-11-24 05:04:00,2.37013,2.37048,2.37013,2.37046,9000000.0
2008-11-24 05:05:00,2.37121,2.37149,2.37121,2.37132,13000000.0
2008-11-24 05:06:00,2.37125,2.37125,2.37095,2.37105,8000000.0
2008-11-24 05:07:00,2.37115,2.37158,2.37115,2.37156,10000000.0
2008-11-24 05:08:00,2.372,2.37225,2.37099,2.37099,10000000.0
2008-11-24 05:09:00,2.3715,2.37163,2.3715,2.37163,16000000.0
2008-11-24 05:10:00,2.37165,2.37169,2.37161,2.37164,12000000.0
2008-11-24 05:11:00,2.37131,2.37194,2.37073,2.37194,11000000.0
2008-11-24 05:12:00,2.37159,2.37176,2.37159,2.37176,16000000.0
2008-11-24 05:13:00,2.3718,2.37196,2.37176,2.37181,9000000.0
2008-11-24 05:14:00,2.37074,2.37116,2.37018,2.37116,12000000.0
2008-11-24 05:15:00,2.37225,2.37225,2.37169,2.37169,8000000.0
2008-11-24 05:16:00,2.37193,2.37448,2.37193,2.37448,11000000.0
2008-11-24 05:17:00,2.3746,2.3746,2.37411,2.37443,9000000.0
2008-11-24 05:18:00,2.37452,2.37508,2.37451,2.37451,16000000.0
2008-11-24 05:19:00,2.37405,2.3747,2.37405,2.3747,9000000.0
2008-11-24 05:20:00,2.37516,2.37717,2.37516,2.37717,11000000.0
2008-11-24 05:21:00,2.37716,2.3783,2.37712,2.37729,15000000.0
2008-11-24 05:22:00,2.37691,2.37853,2.37684,2.37684,28000000.0
2008-11-24 05:23:00,2.37821,2.38023,2.37821,2.37838,26000000.0
2008-11-24 05:24:00,2.37771,2.37846,2.37215,2.37846,27000000.0
2008-11-24 05:25:00,2.37872,2.37957,2.37811,2.37811,47000000.0
2008-11-24 05:26:00,2.37924,2.3795,2.37924,2.37947,38000000.0
2008-11-24 05:27:00,2.37944,2.3795,2.37913,2.37932,7000000.0
2008-11-24 05:28:00,2.37869,2.37869,2.37701,2.37701,22000000.0
2008-11-24 05:29:00,2.3767,2.37749,2.3767,2.37749,11000000.0
2008-11-24 05:30:00,2.37798,2.37826,2.37764,2.37826,7000000.0
2008-11-24 05:31:00,2.37885,2.3789,2.37635,2.37635,10000000.0
2008-11-24 05:32:00,2.37602,2.37602,2.37592,2.37592,10000000.0
2008-11-24 05:33:00,2.37434,2.3757,2.3732,2.37507,8000000.0
2008-11-24 05:34:00,2.37689,2.37724,2.37689,2.37701,8000000.0
2008-11-24 05:35:00,2.37638,2.37638,2.37571,2.37571,10000000.0
2008-11-24 05:36:00,2.37564,2.37583,2.37564,2.37583,15000000.0
2008-11-24 05:37:00,2.37591,2.37627,2.37591,2.37627,11000000.0
2008-11-24 05:38:00,2.37621,2.37621,2.37578,2.37578,11000000.0
2008-11-24 05:39:00,2.3753,2.37562,2.3744,2.37562,7000000.0
2008-11-24 05:40:00,2.37506,2.37506,2.37154,2.37158,9000000.0
2008-11-24 05:41:00,2.37116,2.37147,2.3711,2.3711,9000000.0
2008-11-24 05:42:00,2.3709,2.37092,2.37065,2.37065,16000000.0
2008-11-24 05:43:00,2.37015,2.37084,2.36934,2.37084,8000000.0
2008-11-24 05:44:00,2.37333,2.3742,2.37333,2.37388,9000000.0
2008-11-24 05:45:00,2.3739,2.37396,2.3739,2.37395,13000000.0
2008-11-24 05:46:00,2.37401,2.37406,2.37401,2.37406,10000000.0
2008-11-24 05:47:00,2.37413,2.37437,2.37413,2.37432,15000000.0
2008-11-24 05:48:00,2.37202,2.37227,2.3706,2.37227,11000000.0
2008-11-24 05:49:00,2.37304,2.37304,2.3716,2.3716,8000000.0
2008-11-24 05:50:00,2.3714,2.3714,2.36937,2.37012,13000000.0
2008-11-24 05:51:00,2.37031,2.3713,2.37031,2.3713,30000000.0
2008-11-24 05:52:00,2.37132,2.37132,2.36908,2.36908,15000000.0
2008-11-24 05:53:00,2.36902,2.37075,2.36902,2.37075,8000000.0
2008-11-24 05:54:00,2.37154,2.37165,2.37131,2.37131,16000000.0
2008-11-24 05:55:00,2.37101,2.37126,2.3708,2.37126,11000000.0
2008-11-24 05:56:00,2.37135,2.37139,2.37112,2.37112,33000000.0
2008-11-24 05:57:00,2.37025,2.37048,2.37019,2.37019,11000000.0
2008-11-24 05:58:00,2.37017,2.37024,2.37015,2.37024,19000000.0
2008-11-24 05:59:00,2.37028,2.37041,2.37026,2.37033,12000000.0
2008-11-24 06:00:00,2.37022,2.37046,2.37022,2.37037,25000000.0
2008-11-24 06:01:00,2.37034,2.37061,2.37034,2.37054,16000000.0
2008-11-24 06:02:00,2.37058,2.3707,2.37055,2.37057,13000000.0
2008-11-24 06:03:00,2.37077,2.37105,2.37072,2.37078,22000000.0
2008-11-24 06:04:00,2.37061,2.37061,2.37041,2.37041,11000000.0
2008-11-24 06:05:00,2.37036,2.37057,2.37036,2.3705,9000000.0
2008-11-24 06:06:00,2.37033,2.37054,2.37033,2.37041,8000000.0
2008-11-24 06:07:00,2.37045,2.37051,2.3704,2.37051,10000000.0
2008-11-24 06:08:00,2.37081,2.3737,2.37081,2.3737,8000000.0
2008-11-24 06:09:00,2.37334,2.37334,2.37078,2.37089,10000000.0
2008-11-24 06:10:00,2.36986,2.36986,2.36953,2.36953,8000000.0
2008-11-24 06:11:00,2.36937,2.3694,2.3693,2.36932,7000000.0
2008-11-24 06:12:00,2.36945,2.36984,2.36945,2.36984,10000000.0
2008-11-24 06:13:00,2.36991,2.36991,2.36977,2.36977,15000000.0
2008-11-24 06:14:00,2.36937,2.36944,2.36937,2.36939,10000000.0
2008-11-24 06:15:00,2.36857,2.37047,2.36857,2.37013,18000000.0
2008-11-24 06:16:00,2.36952,2.37063,2.36947,2.37063,11000000.0
2008-11-24 06:17:00,2.37124,2.37138,2.37124,2.3713,7000000.0
2008-11-24 06:18:00,2.37148,2.37191,2.37148,2.37191,13000000.0
2008-11-24 06:19:00,2.37155,2.37155,2.36955,2.36969,12000000.0
2008-11-24 06:20:00,2.3694,2.36977,2.3694,2.3695,18000000.0
2008-11-24 06:21:00,2.37018,2.37138,2.37018,2.37138,26000000.0
2008-11-24 06:22:00,2.37142,2.3715,2.37033,2.37033,10000000.0
2008-11-24 06:23:00,2.37066,2.37093,2.37066,2.37089,11000000.0
2008-11-24 06:24:00,2.37097,2.37118,2.37088,2.37118,11000000.0
2008-11-24 06:25:00,2.37137,2.37147,2.37133,2.37133,10000000.0
2008-11-24 06:26:00,2.37127,2.37127,2.37102,2.37102,7000000.0
2008-11-24 06:27:00,2.37084,2.37086,2.37073,2.3708,8000000.0
2008-11-24 06:28:00,2.37049,2.37049,2.37024,2.37024,7000000.0
2008-11-24 06:29:00,2.37022,2.37068,2.37016,2.37068,9000000.0
2008-11-24 06:30:00,2.37076,2.37093,2.37076,2.37093,11000000.0
2008-11-24 06:31:00,2.37135,2.37152,2.37126,2.3714,20000000.0
2008-11-24 06:32:00,2.37113,2.37139,2.36422,2.36422,31000000.0
2008-11-24 06:33:00,2.36122,2.36475,2.36122,2.36475,17000000.0
2008-11-24 06:34:00,2.365,2.36565,2.36464,2.36565,9000000.0
2008-11-24 06:35:00,2.3661,2.36711,2.3661,2.36711,8000000.0
2008-11-24 06:36:00,2.36714,2.36714,2.366,2.36693,10000000.0
2008-11-24 06:37:00,2.36832,2.36833,2.36728,2.36728,7000000.0
2008-11-24 06:38:00,2.36694,2.36694,2.36544,2.36559,8000000.0
2008-11-24 06:39:00,2.36368,2.36475,2.3622,2.36392,12000000.0
2008-11-24 06:40:00,2.36334,2.36334,2.36129,2.36257,7000000.0
2008-11-24 06:41:00,2.36386,2.36517,2.36386,2.36509,7000000.0
2008-11-24 06:42:00,2.36602,2.36602,2.36244,2.36244,7000000.0
2008-11-24 06:43:00,2.36255,2.3641,2.36255,2.36394,9000000.0
2008-11-24 06:44:00,2.36393,2.36438,2.36393,2.36438,11000000.0
2008-11-24 06:45:00,2.36553,2.36556,2.36493,2.36503,8000000.0
2008-11-24 06:46:00,2.36432,2.36432,2.36283,2.36283,8000000.0
2008-11-24 06:47:00,2.36381,2.365,2.36278,2.36427,8000000.0
2008-11-24 06:48:00,2.36421,2.36491,2.36421,2.36466,8000000.0
2008-11-24 06:49:00,2.36415,2.36419,2.36381,2.36381,9000000.0
2008-11-24 06:50:00,2.36298,2.36298,2.36192,2.3627,9000000.0
2008-11-24 06:51:00,2.3634,2.36483,2.3634,2.36483,11000000.0
2008-11-24 06:52:00,2.36439,2.36439,2.36345,2.36364,7000000.0
2008-11-24 06:53:00,2.36376,2.36453,2.36376,2.36452,8000000.0
2008-11-24 06:54:00,2.36414,2.36431,2.36397,2.36417,11000000.0
2008-11-24 06:55:00,2.36426,2.36501,2.36426,2.36501,8000000.0
2008-11-24 06:56:00,2.36544,2.36587,2.36544,2.3656,13000000.0
2008-11-24 06:57:00,2.36534,2.36534,2.36441,2.36441,18000000.0
2008-11-24 06:58:00,2.36467,2.36533,2.36467,2.36533,16000000.0
2008-11-24 06:59:00,2.3657,2.36714,2.3657,2.36714,11000000.0
2008-11-24 07:00:00,2.36726,2.36736,2.36712,2.36712,8000000.0
2008-11-24 07:01:00,2.36652,2.36697,2.36526,2.36526,14000000.0
2008-11-24 07:02:00,2.36717,2.36725,2.36715,2.36721,18000000.0
2008-11-24 07:03:00,2.36711,2.36717,2.36706,2.36706,8000000.0
2008-11-24 07:04:00,2.36679,2.36708,2.36668,2.36708,8000000.0
2008-11-24 07:05:00,2.36684,2.36684,2.36609,2.36609,10000000.0
2008-11-24 07:06:00,2.36655,2.36655,2.36625,2.36643,8000000.0
2008-11-24 07:07:00,2.36651,2.36668,2.36648,2.36648,15000000.0
2008-11-24 07:08:00,2.36632,2.36632,2.36596,2.36612,18000000.0
2008-11-24 07:09:00,2.36615,2.36659,2.36615,2.36659,8000000.0
2008-11-24 07:10:00,2.36659,2.36659,2.36616,2.36616,18000000.0
2008-11-24 07:11:00,2.3663,2.36637,2.3663,2.36636,11000000.0
2008-11-24 07:12:00,2.36643,2.36696,2.36416,2.36416,11000000.0
2008-11-24 07:13:00,2.36628,2.36628,2.36579,2.36582,9000000.0
2008-11-24 07:14:00,2.36574,2.366,2.36572,2.36586,12000000.0
2008-11-24 07:15:00,2.36852,2.36852,2.36723,2.36723,7000000.0
2008-11-24 07:16:00,2.36736,2.3683,2.36713,2.3683,12000000.0
2008-11-24 07:17:00,2.3684,2.36894,2.36557,2.36557,15000000.0
2008-11-24 07:18:00,2.36655,2.36655,2.36581,2.36581,8000000.0
2008-11-24 07:19:00,2.36557,2.3677,2.36531,2.3677,7000000.0
2008-11-24 07:20:00,2.36599,2.36718,2.36599,2.36718,9000000.0
2008-11-24 07:21:00,2.36683,2.36683,2.36627,2.36634,10000000.0
2008-11-24 07:22:00,2.36636,2.36643,2.36632,2.36639,7000000.0
2008-11-24 07:23:00,2.36652,2.36659,2.3665,2.36659,11000000.0
2008-11-24 07:24:00,2.36657,2.36658,2.36646,2.36646,23000000.0
2008-11-24 07:25:00,2.36648,2.36675,2.36648,2.36665,28000000.0
2008-11-24 07:26:00,2.36674,2.36675,2.36654,2.36675,14000000.0
2008-11-24 07:27:00,2.36653,2.36653,2.36634,2.36634,20000000.0
2008-11-24 07:28:00,2.36631,2.36644,2.36631,2.36644,17000000.0
2008-11-24 07:29:00,2.36672,2.36724,2.36672,2.36676,27000000.0
2008-11-24 07:30:00,2.36683,2.36692,2.36676,2.36679,20000000.0
2008-11-24 07:31:00,2.36725,2.36755,2.36725,2.36755,7000000.0
2008-11-24 07:32:00,2.36757,2.3676,2.36723,2.36723,11000000.0
2008-11-24 07:33:00,2.36769,2.36849,2.36769,2.36802,22000000.0
2008-11-24 07:34:00,2.36813,2.36845,2.36813,2.36815,16000000.0
2008-11-24 07:35:00,2.36737,2.36751,2.36722,2.36728,15000000.0
2008-11-24 07:36:00,2.3675,2.3675,2.3673,2.3675,8000000.0
2008-11-24 07:37:00,2.36793,2.36817,2.36793,2.368,12000000.0
2008-11-24 07:38:00,2.36847,2.36915,2.36847,2.36915,7000000.0
2008-11-24 07:39:00,2.36907,2.37115,2.36899,2.37024,14000000.0
2008-11-24 07:40:00,2.3702,2.3702,2.36976,2.36976,9000000.0
2008-11-24 07:41:00,2.3697,2.36991,2.3697,2.36973,24000000.0
2008-11-24 07:42:00,2.36948,2.36967,2.36944,2.36967,17000000.0
2008-11-24 07:43:00,2.36959,2.36964,2.36938,2.36944,22000000.0
2008-11-24 07:44:00,2.3694,2.3694,2.36912,2.36921,10000000.0
2008-11-24 07:45:00,2.36695,2.36876,2.36695,2.36876,15000000.0
2008-11-24 07:46:00,2.36897,2.36897,2.36741,2.36794,17000000.0
2008-11-24 07:47:00,2.36785,2.36911,2.36785,2.36873,15000000.0
2008-11-24 07:48:00,2.36994,2.37476,2.36994,2.37476,10000000.0
2008-11-24 07:49:00,2.37542,2.37591,2.37523,2.37552,20000000.0
2008-11-24 07:50:00,2.37522,2.37522,2.37401,2.37436,17000000.0
2008-11-24 07:51:00,2.37414,2.37414,2.37369,2.37369,15000000.0
2008-11-24 07:52:00,2.37062,2.37062,2.36645,2.36668,29000000.0
2008-11-24 07:53:00,2.36615,2.36732,2.36592,2.36732,13000000.0
2008-11-24 07:54:00,2.37071,2.37316,2.37071,2.37244,23000000.0
2008-11-24 07:55:00,2.37154,2.37154,2.36922,2.36922,27000000.0
2008-11-24 07:56:00,2.36889,2.36969,2.36889,2.36969,18000000.0
2008-11-24 07:57:00,2.36992,2.37156,2.36972,2.37156,20000000.0
2008-11-24 07:58:00,2.37182,2.37182,2.37115,2.37168,13000000.0
2008-11-24 07:59:00,2.37133,2.37133,2.36993,2.36993,23000000.0
2008-11-24 08:00:00,2.36979,2.36982,2.36955,2.36975,31000000.0
2008-11-24 08:01:00,2.37039,2.37129,2.37039,2.37107,13000000.0
2008-11-24 08:02:00,2.37173,2.37263,2.37173,2.37263,12000000.0
2008-11-24 08:03:00,2.37284,2.3729,2.37258,2.37258,20000000.0
2008-11-24 08:04:00,2.37257,2.37274,2.37236,2.37274,30000000.0
2008-11-24 08:05:00,2.37273,2.37289,2.37273,2.37281,9000000.0
2008-11-24 08:06:00,2.37279,2.37289,2.37276,2.37276,21000000.0
2008-11-24 08:07:00,2.37266,2.37266,2.37156,2.37156,15000000.0
2008-11-24 08:08:00,2.37135,2.37135,2.37083,2.37083,25000000.0
2008-11-24 08:09:00,2.37082,2.37225,2.37037,2.37225,23000000.0
2008-11-24 08:10:00,2.37179,2.37236,2.37179,2.37214,27000000.0
2008-11-24 08:11:00,2.37228,2.37228,2.37128,2.37128,18000000.0
2008-11-24 08:12:00,2.37155,2.37368,2.37155,2.37368,22000000.0
2008-11-24 08:13:00,2.37373,2.37388,2.37334,2.37339,18000000.0
2008-11-24 08:14:00,2.37349,2.37383,2.37345,2.37378,33000000.0
2008-11-24 08:15:00,2.37387,2.37461,2.37387,2.37461,21000000.0
2008-11-24 08:16:00,2.37488,2.37488,2.37261,2.37261,21000000.0
2008-11-24 08:17:00,2.37245,2.37281,2.37245,2.37276,19000000.0
2008-11-24 08:18:00,2.37318,2.37395,2.37318,2.37395,17000000.0
2008-11-24 08:19:00,2.37443,2.37462,2.37384,2.37384,16000000.0
2008-11-24 08:20:00,2.37424,2.37537,2.37376,2.37376,13000000.0
2008-11-24 08:21:00,2.37337,2.37337,2.37295,2.37295,18000000.0
2008-11-24 08:22:00,2.37321,2.37406,2.37321,2.37406,26000000.0
2008-11-24 08:23:00,2.37381,2.37381,2.37163,2.37163,16000000.0
2008-11-24 08:24:00,2.37362,2.37362,2.37273,2.37273,28000000.0
2008-11-24 08:25:00,2.37273,2.37274,2.3724,2.37245,49000000.0
2008-11-24 08:26:00,2.37219,2.37219,2.37155,2.37155,14000000.0
2008-11-24 08:27:00,2.37119,2.37119,2.37086,2.37099,31000000.0
2008-11-24 08:28:00,2.37097,2.37125,2.37097,2.37098,28000000.0
2008-11-24 08:29:00,2.37099,2.37117,2.37062,2.3708,32000000.0
2008-11-24 08:30:00,2.37081,2.37094,2.37069,2.37083,28000000.0
2008-11-24 08:31:00,2.37078,2.37088,2.37051,2.37051,40000000.0
2008-11-24 08:32:00,2.37053,2.37239,2.37053,2.37239,51000000.0
2008-11-24 08:33:00,2.37253,2.37253,2.36996,2.36996,48000000.0
2008-11-24 08:34:00,2.37056,2.37103,2.37056,2.37099,49000000.0
2008-11-24 08:35:00,2.37153,2.37273,2.37153,2.37273,39000000.0
2008-11-24 08:36:00,2.3726,2.3726,2.37045,2.37045,12000000.0
2008-11-24 08:37:00,2.3708,2.37262,2.3708,2.37262,25000000.0
2008-11-24 08:38:00,2.37286,2.37286,2.37217,2.37218,21000000.0
2008-11-24 08:39:00,2.37275,2.37374,2.37275,2.37374,23000000.0
2008-11-24 08:40:00,2.37327,2.37358,2.37327,2.37348,36000000.0
2008-11-24 08:41:00,2.3744,2.37461,2.37426,2.37426,30000000.0
2008-11-24 08:42:00,2.37413,2.37413,2.37381,2.37381,17000000.0
2008-11-24 08:43:00,2.37378,2.37378,2.3719,2.3719,23000000.0
2008-11-24 08:44:00,2.37185,2.37347,2.37174,2.37174,17000000.0
2008-11-24 08:45:00,2.36996,2.37122,2.36996,2.37025,37000000.0
2008-11-24 08:46:00,2.37033,2.37112,2.36978,2.37112,23000000.0
2008-11-24 08:47:00,2.3722,2.3722,2.37035,2.37045,25000000.0
2008-11-24 08:48:00,2.3711,2.3711,2.37086,2.37097,36000000.0
2008-11-24 08:49:00,2.37049,2.37116,2.37049,2.3706,27000000.0
2008-11-24 08:50:00,2.37097,2.37122,2.37056,2.37056,56000000.0
2008-11-24 08:51:00,2.37068,2.37178,2.37068,2.37178,32000000.0
2008-11-24 08:52:00,2.37183,2.37183,2.37054,2.37054,39000000.0
2008-11-24 08:53:00,2.36866,2.36866,2.36801,2.36801,63000000.0
2008-11-24 08:54:00,2.36834,2.37022,2.36825,2.36963,42000000.0
2008-11-24 08:55:00,2.37146,2.37169,2.37146,2.37155,55000000.0
2008-11-24 08:56:00,2.37034,2.37034,2.36936,2.36998,21000000.0
2008-11-24 08:57:00,2.36978,2.37083,2.36874,2.37083,23000000.0
2008-11-24 08:58:00,2.3715,2.3715,2.36932,2.36932,18000000.0
2008-11-24 08:59:00,2.3677,2.37055,2.3677,2.37055,12000000.0
2008-11-24 09:00:00,2.37138,2.37257,2.36948,2.36956,26000000.0
2008-11-24 09:01:00,2.3691,2.3691,2.3678,2.3678,19000000.0
2008-11-24 09:02:00,2.3674,2.3674,2.36666,2.36731,15000000.0
2008-11-24 09:03:00,2.36715,2.36727,2.36692,2.36727,16000000.0
2008-11-24 09:04:00,2.36721,2.36721,2.36605,2.36616,22000000.0
2008-11-24 09:05:00,2.36576,2.36627,2.36564,2.36564,11000000.0
2008-11-24 09:06:00,2.36589,2.36718,2.36589,2.36718,31000000.0
2008-11-24 09:07:00,2.36715,2.36715,2.36641,2.36668,33000000.0
2008-11-24 09:08:00,2.36752,2.36791,2.36746,2.36746,17000000.0
2008-11-24 09:09:00,2.36733,2.36762,2.36665,2.36762,37000000.0
2008-11-24 09:10:00,2.36801,2.36804,2.3674,2.36745,31000000.0
2008-11-24 09:11:00,2.36739,2.3675,2.36734,2.36739,26000000.0
2008-11-24 09:12:00,2.36718,2.36725,2.36711,2.36711,41000000.0
2008-11-24 09:13:00,2.36703,2.36708,2.36683,2.36695,61000000.0
2008-11-24 09:14:00,2.36714,2.36727,2.3671,2.3672,57000000.0
2008-11-24 09:15:00,2.36724,2.36748,2.36722,2.36723,33000000.0
2008-11-24 09:16:00,2.36699,2.36706,2.36585,2.36585,39000000.0
2008-11-24 09:17:00,2.36604,2.36647,2.36604,2.3664,40000000.0
2008-11-24 09:18:00,2.36655,2.36715,2.36654,2.36711,68000000.0
2008-11-24 09:19:00,2.36806,2.36848,2.36797,2.36802,52000000.0
2008-11-24 09:20:00,2.36735,2.36812,2.36723,2.36723,37000000.0
2008-11-24 09:21:00,2.36744,2.36791,2.36744,2.36751,61000000.0
2008-11-24 09:22:00,2.36709,2.36709,2.36687,2.36702,63000000.0
2008-11-24 09:23:00,2.36702,2.36713,2.36691,2.3671,65000000.0
2008-11-24 09:24:00,2.36702,2.36761,2.36666,2.36761,47000000.0
2008-11-24 09:25:00,2.36873,2.36983,2.36873,2.36983,32000000.0
2008-11-24 09:26:00,2.36994,2.37039,2.36968,2.37039,29000000.0
2008-11-24 09:27:00,2.37113,2.37194,2.37113,2.37184,55000000.0
2008-11-24 09:28:00,2.37229,2.37269,2.37229,2.37269,46000000.0
2008-11-24 09:29:00,2.37311,2.374,2.37311,2.374,32000000.0
2008-11-24 09:30:00,2.3737,2.37398,2.3737,2.37398,24000000.0
2008-11-24 09:31:00,2.37402,2.37402,2.36951,2.3697,18000000.0
2008-11-24 09:32:00,2.36978,2.37012,2.36971,2.36971,35000000.0
2008-11-24 09:33:00,2.36969,2.36971,2.36962,2.36962,43000000.0
2008-11-24 09:34:00,2.36967,2.37036,2.36967,2.37036,31000000.0
2008-11-24 09:35:00,2.37047,2.37047,2.3701,2.37025,47000000.0
2008-11-24 09:36:00,2.3703,2.37062,2.37027,2.37061,34000000.0
2008-11-24 09:37:00,2.3711,2.37185,2.3711,2.37185,49000000.0
2008-11-24 09:38:00,2.37179,2.37179,2.37169,2.3717,37000000.0
2008-11-24 09:39:00,2.3715,2.3715,2.37092,2.37092,61000000.0
2008-11-24 09:40:00,2.37131,2.37131,2.3708,2.37087,46000000.0
2008-11-24 09:41:00,2.36848,2.36954,2.36848,2.36954,33000000.0
2008-11-24 09:42:00,2.37087,2.37198,2.37087,2.3718,60000000.0
2008-11-24 09:43:00,2.37226,2.37253,2.37225,2.37241,66000000.0
2008-11-24 09:44:00,2.3728,2.37349,2.3728,2.37349,21000000.0
2008-11-24 09:45:00,2.37355,2.37474,2.37355,2.37393,22000000.0
2008-11-24 09:46:00,2.37384,2.37449,2.37384,2.37417,30000000.0
2008-11-24 09:47:00,2.37475,2.37601,2.37431,2.37431,24000000.0
2008-11-24 09:48:00,2.37452,2.37494,2.37411,2.37494,34000000.0
2008-11-24 09:49:00,2.3751,2.37537,2.37417,2.37417,26000000.0
2008-11-24 09:50:00,2.37345,2.37403,2.37271,2.37403,34000000.0
2008-11-24 09:51:00,2.3737,2.3737,2.37152,2.37152,56000000.0
2008-11-24 09:52:00,2.37221,2.37275,2.37162,2.37179,38000000.0
2008-11-24 09:53:00,2.37448,2.3763,2.37444,2.37521,32000000.0
2008-11-24 09:54:00,2.37494,2.37494,2.37405,2.37405,36000000.0
2008-11-24 09:55:00,2.37312,2.37529,2.3727,2.37529,38000000.0
2008-11-24 09:56:00,2.37535,2.37539,2.37391,2.37391,38000000.0
2008-11-24 09:57:00,2.37334,2.37383,2.37328,2.37383,30000000.0
2008-11-24 09:58:00,2.3743,2.37727,2.3743,2.37727,52000000.0
2008-11-24 09:59:00,2.37753,2.37846,2.37704,2.37846,32000000.0
2008-11-24 10:00:00,2.37808,2.37808,2.37369,2.376,39000000.0
2008-11-24 10:01:00,2.37682,2.37682,2.37307,2.37307,44000000.0
2008-11-24 10:02:00,2.37483,2.37656,2.37483,2.37645,34000000.0
2008-11-24 10:03:00,2.37776,2.37901,2.37776,2.37892,47000000.0
2008-11-24 10:04:00,2.3782,2.37959,2.37813,2.37959,32000000.0
2008-11-24 10:05:00,2.37927,2.37943,2.37876,2.37876,32000000.0
2008-11-24 10:06:00,2.37782,2.37817,2.37735,2.37735,42000000.0
2008-11-24 10:07:00,2.37774,2.37774,2.37702,2.37742,51000000.0
2008-11-24 10:08:00,2.3773,2.3773,2.3768,2.3768,54000000.0
2008-11-24 10:09:00,2.37647,2.37716,2.37647,2.37716,53000000.0
2008-11-24 10:10:00,2.37672,2.37722,2.37666,2.37688,72000000.0
2008-11-24 10:11:00,2.37702,2.37745,2.37691,2.37691,61000000.0
2008-11-24 10:12:00,2.37712,2.3775,2.37704,2.37704,65000000.0
2008-11-24 10:13:00,2.37669,2.37695,2.37625,2.37695,56000000.0
2008-11-24 10:14:00,2.37759,2.37759,2.37739,2.37748,49000000.0
2008-11-24 10:15:00,2.37725,2.37725,2.37296,2.37296,46000000.0
2008-11-24 10:16:00,2.37246,2.37246,2.37144,2.37191,33000000.0
2008-11-24 10:17:00,2.37214,2.37253,2.37214,2.37253,37000000.0
2008-11-24 10:18:00,2.37238,2.37238,2.37155,2.37155,50000000.0
2008-11-24 10:19:00,2.37126,2.37131,2.37101,2.37109,59000000.0
2008-11-24 10:20:00,2.37199,2.37264,2.37133,2.37133,41000000.0
2008-11-24 10:21:00,2.37156,2.37292,2.37156,2.37197,44000000.0
2008-11-24 10:22:00,2.37263,2.37269,2.37233,2.37269,47000000.0
2008-11-24 10:23:00,2.37238,2.37238,2.37211,2.37211,58000000.0
2008-11-24 10:24:00,2.37257,2.37349,2.37257,2.37322,43000000.0
2008-11-24 10:25:00,2.37257,2.37291,2.37241,2.37241,60000000.0
2008-11-24 10:26:00,2.37233,2.37233,2.37204,2.37227,64000000.0
2008-11-24 10:27:00,2.37264,2.37264,2.37168,2.37181,54000000.0
2008-11-24 10:28:00,2.37226,2.37318,2.37226,2.37298,62000000.0
2008-11-24 10:29:00,2.3747,2.37512,2.37461,2.37512,61000000.0
2008-11-24 10:30:00,2.37533,2.37588,2.3753,2.3753,36000000.0
2008-11-24 10:31:00,2.37554,2.37672,2.37541,2.37672,39000000.0
2008-11-24 10:32:00,2.37637,2.37637,2.37375,2.3746,44000000.0
2008-11-24 10:33:00,2.37443,2.37461,2.37253,2.37307,18000000.0
2008-11-24 10:34:00,2.37286,2.37378,2.37286,2.37344,20000000.0
2008-11-24 10:35:00,2.37373,2.37443,2.37373,2.37443,23000000.0
2008-11-24 10:36:00,2.37418,2.37424,2.37415,2.37424,32000000.0
2008-11-24 10:37:00,2.37472,2.37495,2.37424,2.37426,30000000.0
2008-11-24 10:38:00,2.37402,2.37522,2.37402,2.37494,26000000.0
2008-11-24 10:39:00,2.37479,2.37486,2.37476,2.37483,29000000.0
2008-11-24 10:40:00,2.37525,2.37525,2.37487,2.37496,19000000.0
2008-11-24 10:41:00,2.37508,2.37517,2.37431,2.37431,29000000.0
2008-11-24 10:42:00,2.37413,2.37419,2.37395,2.37395,38000000.0
2008-11-24 10:43:00,2.37394,2.37394,2.37292,2.37315,27000000.0
2008-11-24 10:44:00,2.37469,2.37537,2.37431,2.3744,26000000.0
2008-11-24 10:45:00,2.37434,2.37482,2.37434,2.37482,27000000.0
2008-11-24 10:46:00,2.37498,2.37606,2.37498,2.37587,35000000.0
2008-11-24 10:47:00,2.37531,2.37531,2.3735,2.3735,23000000.0
2008-11-24 10:48:00,2.37378,2.37535,2.37322,2.37322,44000000.0
2008-11-24 10:49:00,2.3717,2.3717,2.36982,2.36994,36000000.0
2008-11-24 10:50:00,2.36928,2.37138,2.36928,2.37138,47000000.0
2008-11-24 10:51:00,2.37128,2.37128,2.36967,2.36967,45000000.0
2008-11-24 10:52:00,2.37057,2.37077,2.3697,2.37077,33000000.0
2008-11-24 10:53:00,2.37117,2.3714,2.37106,2.37106,46000000.0
2008-11-24 10:54:00,2.37156,2.37191,2.37156,2.37188,35000000.0
2008-11-24 10:55:00,2.37204,2.37204,2.37168,2.37173,37000000.0
2008-11-24 10:56:00,2.37217,2.3724,2.37203,2.37203,33000000.0
2008-11-24 10:57:00,2.37203,2.37224,2.372,2.37213,33000000.0
2008-11-24 10:58:00,2.3717,2.37213,2.37168,2.37213,26000000.0
2008-11-24 10:59:00,2.37188,2.37211,2.37185,2.37197,47000000.0
2008-11-24 11:00:00,2.37036,2.37107,2.36976,2.37107,39000000.0
2008-11-24 11:01:00,2.37218,2.37255,2.37194,2.37255,45000000.0
2008-11-24 11:02:00,2.37287,2.37331,2.37276,2.37331,17000000.0
2008-11-24 11:03:00,2.37373,2.37415,2.37208,2.37208,37000000.0
2008-11-24 11:04:00,2.37173,2.37212,2.37173,2.37206,40000000.0
2008-11-24 11:05:00,2.37173,2.37234,2.37173,2.37234,18000000.0
2008-11-24 11:06:00,2.37254,2.37254,2.37188,2.37221,19000000.0
2008-11-24 11:07:00,2.37208,2.37218,2.37205,2.37205,30000000.0
2008-11-24 11:08:00,2.37191,2.37197,2.37159,2.37159,30000000.0
2008-11-24 11:09:00,2.37155,2.3719,2.37155,2.37187,45000000.0
2008-11-24 11:10:00,2.37185,2.3722,2.37185,2.3722,35000000.0
2008-11-24 11:11:00,2.37241,2.37307,2.37201,2.37201,46000000.0
2008-11-24 11:12:00,2.37107,2.37107,2.37,2.37,55000000.0
2008-11-24 11:13:00,2.36985,2.37012,2.36926,2.36947,59000000.0
2008-11-24 11:14:00,2.36857,2.36857,2.36736,2.36763,41000000.0
2008-11-24 11:15:00,2.36725,2.36821,2.36725,2.36821,34000000.0
2008-11-24 11:16:00,2.36841,2.36893,2.3682,2.36893,20000000.0
2008-11-24 11:17:00,2.36836,2.36836,2.36635,2.36635,57000000.0
2008-11-24 11:18:00,2.36577,2.36577,2.36316,2.36316,44000000.0
2008-11-24 11:19:00,2.3633,2.3675,2.3633,2.36668,63000000.0
2008-11-24 11:20:00,2.36638,2.36783,2.36638,2.36783,43000000.0
2008-11-24 11:21:00,2.36798,2.36807,2.3676,2.36788,34000000.0
2008-11-24 11:22:00,2.36808,2.36808,2.36771,2.36771,56000000.0
2008-11-24 11:23:00,2.36762,2.36762,2.36697,2.36697,43000000.0
2008-11-24 11:24:00,2.3673,2.36785,2.3673,2.36785,53000000.0
2008-11-24 11:25:00,2.36627,2.36627,2.36544,2.36555,29000000.0
2008-11-24 11:26:00,2.36635,2.36806,2.3663,2.36702,41000000.0
2008-11-24 11:27:00,2.36617,2.36684,2.36617,2.36664,34000000.0
2008-11-24 11:28:00,2.36722,2.36729,2.36686,2.36701,36000000.0
2008-11-24 11:29:00,2.36736,2.36736,2.36633,2.36652,43000000.0
2008-11-24 11:30:00,2.36684,2.36747,2.36654,2.36654,24000000.0
2008-11-24 11:31:00,2.36667,2.36667,2.36647,2.36647,34000000.0
2008-11-24 11:32:00,2.3664,2.36643,2.36621,2.36643,46000000.0
2008-11-24 11:33:00,2.3656,2.3656,2.36461,2.36471,41000000.0
2008-11-24 11:34:00,2.36544,2.36544,2.36416,2.36416,28000000.0
2008-11-24 11:35:00,2.36371,2.36592,2.36371,2.36592,44000000.0
2008-11-24 11:36:00,2.36619,2.36619,2.36556,2.36578,48000000.0
2008-11-24 11:37:00,2.36667,2.36671,2.366,2.36615,50000000.0
2008-11-24 11:38:00,2.36672,2.36688,2.36636,2.36688,37000000.0
2008-11-24 11:39:00,2.36713,2.36713,2.36667,2.36667,52000000.0
2008-11-24 11:40:00,2.36648,2.36653,2.3664,2.36644,27000000.0
2008-11-24 11:41:00,2.36662,2.36662,2.36645,2.36654,49000000.0
2008-11-24 11:42:00,2.36646,2.36646,2.36608,2.36637,22000000.0
2008-11-24 11:43:00,2.3667,2.3667,2.3662,2.36658,45000000.0
2008-11-24 11:44:00,2.36708,2.36736,2.36708,2.36717,42000000.0
2008-11-24 11:45:00,2.36738,2.36738,2.366,2.366,41000000.0
2008-11-24 11:46:00,2.36557,2.36576,2.36513,2.36513,38000000.0
2008-11-24 11:47:00,2.36479,2.36479,2.36265,2.36265,22000000.0
2008-11-24 11:48:00,2.3632,2.3632,2.36192,2.36284,27000000.0
2008-11-24 11:49:00,2.36327,2.36403,2.36327,2.36353,41000000.0
2008-11-24 11:50:00,2.36338,2.36371,2.36283,2.36344,44000000.0
2008-11-24 11:51:00,2.36338,2.36468,2.36338,2.36468,37000000.0
2008-11-24 11:52:00,2.36475,2.36475,2.3642,2.3642,37000000.0
2008-11-24 11:53:00,2.3638,2.3638,2.36312,2.36312,33000000.0
2008-11-24 11:54:00,2.36331,2.36547,2.36331,2.36547,37000000.0
2008-11-24 11:55:00,2.36607,2.36627,2.366,2.36616,38000000.0
2008-11-24 11:56:00,2.36633,2.36646,2.36606,2.36646,51000000.0
2008-11-24 11:57:00,2.3664,2.36703,2.36608,2.36638,29000000.0
2008-11-24 11:58:00,2.36689,2.36812,2.36689,2.36812,31000000.0
2008-11-24 11:59:00,2.3679,2.3679,2.36723,2.36726,51000000.0
2008-11-24 12:00:00,2.36709,2.36733,2.36709,2.36728,23000000.0
2008-11-24 12:01:00,2.36725,2.3676,2.36725,2.3676,24000000.0
2008-11-24 12:02:00,2.36749,2.36808,2.36714,2.36758,34000000.0
2008-11-24 12:03:00,2.36717,2.36731,2.367,2.36723,36000000.0
2008-11-24 12:04:00,2.367,2.36727,2.36699,2.36727,33000000.0
2008-11-24 12:05:00,2.36639,2.36683,2.36587,2.36683,26000000.0
2008-11-24 12:06:00,2.36708,2.36763,2.36708,2.36763,15000000.0
2008-11-24 12:07:00,2.3671,2.36746,2.36694,2.36746,23000000.0
2008-11-24 12:08:00,2.36818,2.36872,2.36818,2.36838,37000000.0
2008-11-24 12:09:00,2.3683,2.37045,2.3683,2.37045,11000000.0
2008-11-24 12:10:00,2.37086,2.37118,2.37086,2.37113,25000000.0
2008-11-24 12:11:00,2.37037,2.37129,2.37037,2.37115,33000000.0
2008-11-24 12:12:00,2.37091,2.37091,2.36997,2.36997,31000000.0
2008-11-24 12:13:00,2.36996,2.36996,2.36935,2.36943,24000000.0
2008-11-24 12:14:00,2.36942,2.3696,2.36929,2.36929,36000000.0
2008-11-24 12:15:00,2.36911,2.3692,2.36907,2.36912,29000000.0
2008-11-24 12:16:00,2.36727,2.36727,2.36649,2.36712,30000000.0
2008-11-24 12:17:00,2.36669,2.36723,2.36669,2.36711,41000000.0
2008-11-24 12:18:00,2.36681,2.36725,2.36631,2.36631,43000000.0
2008-11-24 12:19:00,2.36604,2.36604,2.36564,2.36564,37000000.0
2008-11-24 12:20:00,2.36539,2.36541,2.36516,2.36541,40000000.0
2008-11-24 12:21:00,2.36563,2.36805,2.36563,2.36799,61000000.0
2008-11-24 12:22:00,2.36846,2.36846,2.36814,2.36816,24000000.0
2008-11-24 12:23:00,2.36815,2.36835,2.3681,2.3683,23000000.0
2008-11-24 12:24:00,2.36888,2.36938,2.36886,2.36927,30000000.0
2008-11-24 12:25:00,2.36937,2.36942,2.36929,2.36931,22000000.0
2008-11-24 12:26:00,2.36945,2.37009,2.36945,2.36958,32000000.0
2008-11-24 12:27:00,2.37049,2.3707,2.37017,2.37064,25000000.0
2008-11-24 12:28:00,2.37048,2.37048,2.36953,2.36953,58000000.0
2008-11-24 12:29:00,2.36905,2.36905,2.36651,2.36714,71000000.0
2008-11-24 12:30:00,2.36616,2.36827,2.36614,2.3675,47000000.0
2008-11-24 12:31:00,2.36851,2.36851,2.36815,2.36823,55000000.0
2008-11-24 12:32:00,2.36827,2.36827,2.36771,2.36771,32000000.0
2008-11-24 12:33:00,2.36785,2.36785,2.36575,2.36575,40000000.0
2008-11-24 12:34:00,2.36632,2.36637,2.36602,2.36602,14000000.0
2008-11-24 12:35:00,2.36594,2.36612,2.3658,2.3658,20000000.0
2008-11-24 12:36:00,2.36617,2.36645,2.36614,2.36639,36000000.0
2008-11-24 12:37:00,2.36705,2.36705,2.36639,2.3668,22000000.0
2008-11-24 12:38:00,2.36664,2.36686,2.36641,2.36641,12000000.0
2008-11-24 12:39:00,2.36658,2.36772,2.36658,2.36772,20000000.0
2008-11-24 12:40:00,2.36814,2.36814,2.36773,2.36776,16000000.0
2008-11-24 12:41:00,2.36706,2.36706,2.36666,2.36672,10000000.0
2008-11-24 12:42:00,2.36709,2.36709,2.36458,2.36458,26000000.0
2008-11-24 12:43:00,2.36525,2.36529,2.36493,2.36493,9000000.0
2008-11-24 12:44:00,2.36418,2.36461,2.36389,2.36461,21000000.0
2008-11-24 12:45:00,2.36511,2.36511,2.36477,2.3648,30000000.0
2008-11-24 12:46:00,2.3651,2.36601,2.3651,2.36601,41000000.0
2008-11-24 12:47:00,2.36588,2.36588,2.36505,2.36521,26000000.0
2008-11-24 12:48:00,2.36583,2.36617,2.3655,2.36617,27000000.0
2008-11-24 12:49:00,2.36677,2.36677,2.36539,2.36539,36000000.0
2008-11-24 12:50:00,2.36558,2.36558,2.3652,2.36527,34000000.0
2008-11-24 12:51:00,2.36537,2.36541,2.36529,2.36529,25000000.0
2008-11-24 12:52:00,2.36557,2.36605,2.36543,2.36543,26000000.0
2008-11-24 12:53:00,2.36641,2.36675,2.36641,2.36644,16000000.0
2008-11-24 12:54:00,2.36629,2.36629,2.36601,2.36601,28000000.0
2008-11-24 12:55:00,2.36622,2.36626,2.36605,2.36607,29000000.0
2008-11-24 12:56:00,2.36619,2.3663,2.36619,2.3662,30000000.0
2008-11-24 12:57:00,2.36629,2.36654,2.36623,2.36623,26000000.0
2008-11-24 12:58:00,2.3665,2.36705,2.3665,2.36705,14000000.0
2008-11-24 12:59:00,2.36708,2.36729,2.36678,2.36729,32000000.0
2008-11-24 13:00:00,2.3669,2.36699,2.36688,2.36698,20000000.0
2008-11-24 13:01:00,2.36684,2.36695,2.36493,2.36493,31000000.0
2008-11-24 13:02:00,2.36544,2.36646,2.36544,2.36586,12000000.0
2008-11-24 13:03:00,2.36638,2.36817,2.36638,2.3677,21000000.0
2008-11-24 13:04:00,2.36795,2.36807,2.36773,2.36773,7000000.0
2008-11-24 13:05:00,2.36766,2.36779,2.36755,2.36755,17000000.0
2008-11-24 13:06:00,2.36756,2.36883,2.36756,2.36882,22000000.0
2008-11-24 13:07:00,2.36861,2.36861,2.36764,2.3678,17000000.0
2008-11-24 13:08:00,2.36787,2.36897,2.36787,2.36802,37000000.0
2008-11-24 13:09:00,2.36795,2.36854,2.3679,2.3679,33000000.0
2008-11-24 13:10:00,2.36779,2.36792,2.36723,2.36726,32000000.0
2008-11-24 13:11:00,2.36739,2.36765,2.36725,2.36725,21000000.0
2008-11-24 13:12:00,2.36756,2.36794,2.36747,2.36794,7000000.0
2008-11-24 13:13:00,2.36765,2.36795,2.36753,2.36753,11000000.0
2008-11-24 13:14:00,2.36741,2.36762,2.36706,2.36706,33000000.0
2008-11-24 13:15:00,2.36668,2.36668,2.36619,2.36619,25000000.0
2008-11-24 13:16:00,2.36655,2.36723,2.36636,2.36682,20000000.0
2008-11-24 13:17:00,2.36667,2.36695,2.36667,2.36678,19000000.0
2008-11-24 13:18:00,2.36701,2.36701,2.36672,2.36699,41000000.0
2008-11-24 13:19:00,2.36708,2.36708,2.36692,2.36707,36000000.0
2008-11-24 13:20:00,2.36703,2.36703,2.36584,2.36615,36000000.0
2008-11-24 13:21:00,2.3659,2.36645,2.3659,2.36602,54000000.0
2008-11-24 13:22:00,2.36521,2.36532,2.36402,2.36505,41000000.0
2008-11-24 13:23:00,2.36475,2.36482,2.3641,2.3641,11000000.0
2008-11-24 13:24:00,2.36452,2.3654,2.36452,2.36497,23000000.0
2008-11-24 13:25:00,2.36533,2.36579,2.36533,2.36579,25000000.0
2008-11-24 13:26:00,2.36469,2.36469,2.36132,2.36155,20000000.0
2008-11-24 13:27:00,2.36263,2.36304,2.36263,2.36297,32000000.0
2008-11-24 13:28:00,2.36357,2.36398,2.36349,2.3639,26000000.0
2008-11-24 13:29:00,2.36407,2.36407,2.36381,2.36386,25000000.0
2008-11-24 13:30:00,2.36361,2.3638,2.36338,2.36349,16000000.0
2008-11-24 13:31:00,2.36297,2.36297,2.36221,2.36277,21000000.0
2008-11-24 13:32:00,2.36265,2.36265,2.36158,2.36177,28000000.0
2008-11-24 13:33:00,2.3616,2.36229,2.3616,2.36229,18000000.0
2008-11-24 13:34:00,2.36278,2.36297,2.36241,2.36269,35000000.0
2008-11-24 13:35:00,2.36279,2.36293,2.36262,2.36293,10000000.0
2008-11-24 13:36:00,2.363,2.36352,2.36262,2.36262,40000000.0
2008-11-24 13:37:00,2.36274,2.36274,2.36217,2.36252,22000000.0
2008-11-24 13:38:00,2.36235,2.36249,2.36218,2.36218,39000000.0
2008-11-24 13:39:00,2.3622,2.36262,2.3622,2.36262,32000000.0
2008-11-24 13:40:00,2.36268,2.36292,2.36253,2.36292,35000000.0
2008-11-24 13:41:00,2.36334,2.36334,2.36309,2.36317,27000000.0
2008-11-24 13:42:00,2.36323,2.36336,2.36281,2.36299,32000000.0
2008-11-24 13:43:00,2.36302,2.36331,2.36293,2.36293,26000000.0
2008-11-24 13:44:00,2.36253,2.36282,2.36249,2.36263,25000000.0
2008-11-24 13:45:00,2.36232,2.36232,2.36097,2.36097,21000000.0
2008-11-24 13:46:00,2.36078,2.36126,2.36061,2.36126,13000000.0
2008-11-24 13:47:00,2.36039,2.36057,2.36023,2.36036,22000000.0
2008-11-24 13:48:00,2.36044,2.36064,2.36021,2.36064,21000000.0
2008-11-24 13:49:00,2.35962,2.35962,2.35937,2.35937,24000000.0
2008-11-24 13:50:00,2.35962,2.35978,2.35954,2.35978,27000000.0
2008-11-24 13:51:00,2.35989,2.35989,2.35792,2.35792,27000000.0
2008-11-24 13:52:00,2.35782,2.35782,2.35674,2.35674,31000000.0
2008-11-24 13:53:00,2.35659,2.35748,2.35659,2.35748,31000000.0
2008-11-24 13:54:00,2.35723,2.35772,2.35716,2.35716,28000000.0
2008-11-24 13:55:00,2.35664,2.35664,2.35601,2.35601,33000000.0
2008-11-24 13:56:00,2.35584,2.35585,2.35504,2.35527,23000000.0
2008-11-24 13:57:00,2.3555,2.35559,2.3555,2.35559,19000000.0
2008-11-24 13:58:00,2.35561,2.35563,2.35548,2.35555,30000000.0
2008-11-24 13:59:00,2.35563,2.35569,2.35534,2.35544,39000000.0
2008-11-24 14:00:00,2.35548,2.35573,2.35515,2.35515,30000000.0
2008-11-24 14:01:00,2.35573,2.35634,2.35573,2.35634,16000000.0
2008-11-24 14:02:00,2.35673,2.35738,2.35673,2.35738,34000000.0
2008-11-24 14:03:00,2.35724,2.35724,2.35697,2.35703,24000000.0
2008-11-24 14:04:00,2.35718,2.35718,2.3566,2.35676,20000000.0
2008-11-24 14:05:00,2.35677,2.35677,2.35658,2.35658,31000000.0
2008-11-24 14:06:00,2.35672,2.35752,2.35625,2.35752,28000000.0
2008-11-24 14:07:00,2.35937,2.36043,2.35937,2.36043,32000000.0
2008-11-24 14:08:00,2.36055,2.36055,2.3582,2.3582,22000000.0
2008-11-24 14:09:00,2.35799,2.35941,2.35799,2.35921,15000000.0
2008-11-24 14:10:00,2.35885,2.35885,2.35796,2.35796,24000000.0
2008-11-24 14:11:00,2.35668,2.35675,2.35634,2.35634,22000000.0
2008-11-24 14:12:00,2.35628,2.35628,2.35576,2.35576,17000000.0
2008-11-24 14:13:00,2.35621,2.3563,2.35583,2.35628,19000000.0
2008-11-24 14:14:00,2.35556,2.35651,2.35556,2.35648,22000000.0
2008-11-24 14:15:00,2.35721,2.35799,2.35721,2.35799,26000000.0
2008-11-24 14:16:00,2.35773,2.35773,2.35699,2.35699,10000000.0
2008-11-24 14:17:00,2.35681,2.35681,2.35652,2.35667,8000000.0
2008-11-24 14:18:00,2.35634,2.35717,2.35634,2.35717,13000000.0
2008-11-24 14:19:00,2.35736,2.35792,2.35717,2.35792,29000000.0
2008-11-24 14:20:00,2.35796,2.35843,2.35796,2.35843,15000000.0
2008-11-24 14:21:00,2.35714,2.35747,2.3562,2.3562,18000000.0
2008-11-24 14:22:00,2.35673,2.3577,2.35673,2.35759,10000000.0
2008-11-24 14:23:00,2.35793,2.35811,2.35749,2.35811,24000000.0
2008-11-24 14:24:00,2.35844,2.35844,2.35723,2.35723,17000000.0
2008-11-24 14:25:00,2.35691,2.35801,2.35691,2.3578,31000000.0
2008-11-24 14:26:00,2.35752,2.35752,2.35717,2.35717,14000000.0
2008-11-24 14:27:00,2.3563,2.35678,2.3563,2.35668,14000000.0
2008-11-24 14:28:00,2.35807,2.35866,2.35807,2.35857,9000000.0
2008-11-24 14:29:00,2.35867,2.35995,2.35867,2.35995,7000000.0
2008-11-24 14:30:00,2.36011,2.36025,2.35928,2.35928,17000000.0
2008-11-24 14:31:00,2.3594,2.36107,2.3594,2.36107,21000000.0
2008-11-24 14:32:00,2.36103,2.36159,2.36103,2.36159,8000000.0
2008-11-24 14:33:00,2.36014,2.36014,2.35946,2.35958,10000000.0
2008-11-24 14:34:00,2.3583,2.35894,2.35825,2.35893,11000000.0
2008-11-24 14:35:00,2.36006,2.36102,2.35998,2.36085,7000000.0
2008-11-24 14:36:00,2.36092,2.3611,2.36067,2.36067,8000000.0
2008-11-24 14:37:00,2.36054,2.36068,2.36015,2.36018,11000000.0
2008-11-24 14:38:00,2.3607,2.36132,2.3607,2.36128,7000000.0
2008-11-24 14:39:00,2.3608,2.36083,2.36046,2.36073,8000000.0
2008-11-24 14:40:00,2.36053,2.36053,2.35982,2.35982,8000000.0
2008-11-24 14:41:00,2.35987,2.36036,2.35944,2.36036,10000000.0
2008-11-24 14:42:00,2.36022,2.36026,2.35978,2.35995,9000000.0
2008-11-24 14:43:00,2.36,2.36073,2.36,2.36073,8000000.0
2008-11-24 14:44:00,2.3606,2.3606,2.35928,2.35928,8000000.0
2008-11-24 14:45:00,2.35796,2.35892,2.35778,2.35892,7000000.0
2008-11-24 14:46:00,2.35917,2.35917,2.3582,2.3583,9000000.0
2008-11-24 14:47:00,2.35831,2.35831,2.35728,2.35777,8000000.0
2008-11-24 14:48:00,2.35733,2.35943,2.35689,2.35943,8000000.0
2008-11-24 14:49:00,2.35966,2.35966,2.35897,2.35905,9000000.0
2008-11-24 14:50:00,2.3593,2.3593,2.35895,2.35928,7000000.0
2008-11-24 14:51:00,2.3591,2.3605,2.3591,2.3605,10000000.0
2008-11-24 14:52:00,2.36048,2.36114,2.36031,2.36114,7000000.0
2008-11-24 14:53:00,2.36198,2.3621,2.36131,2.36143,7000000.0
2008-11-24 14:54:00,2.36164,2.36214,2.36156,2.36156,8000000.0
2008-11-24 14:55:00,2.36157,2.36268,2.36157,2.36268,7000000.0
2008-11-24 14:56:00,2.36322,2.36329,2.363,2.36329,8000000.0
2008-11-24 14:57:00,2.36387,2.36473,2.36387,2.36473,7000000.0
2008-11-24 14:58:00,2.36375,2.36375,2.36252,2.36279,8000000.0
2008-11-24 14:59:00,2.36332,2.36416,2.36318,2.36416,8000000.0
2008-11-24 15:00:00,2.36482,2.36531,2.36482,2.36496,7000000.0
2008-11-24 15:01:00,2.36484,2.36509,2.36484,2.36503,8000000.0
2008-11-24 15:02:00,2.36499,2.36572,2.36493,2.36572,7000000.0
2008-11-24 15:03:00,2.36644,2.36644,2.36626,2.36643,7000000.0
2008-11-24 15:04:00,2.36644,2.36692,2.3646,2.3646,8000000.0
2008-11-24 15:05:00,2.36425,2.36467,2.36425,2.36464,7000000.0
2008-11-24 15:06:00,2.36447,2.36447,2.36297,2.36297,8000000.0
2008-11-24 15:07:00,2.36354,2.36422,2.36354,2.36409,11000000.0
2008-11-24 15:08:00,2.36372,2.36408,2.36351,2.36408,8000000.0
2008-11-24 15:09:00,2.36357,2.36357,2.36265,2.36269,7000000.0
2008-11-24 15:10:00,2.36254,2.36254,2.36167,2.36167,7000000.0
2008-11-24 15:11:00,2.36113,2.36139,2.36071,2.36071,11000000.0
2008-11-24 15:12:00,2.35966,2.35966,2.35881,2.35922,10000000.0
2008-11-24 15:13:00,2.3592,2.35965,2.3592,2.35943,9000000.0
2008-11-24 15:14:00,2.35972,2.36065,2.35972,2.36065,10000000.0
2008-11-24 15:15:00,2.36053,2.36054,2.36035,2.36054,8000000.0
2008-11-24 15:16:00,2.3605,2.36128,2.3605,2.36128,9000000.0
2008-11-24 15:17:00,2.36005,2.36005,2.35916,2.35951,9000000.0
2008-11-24 15:18:00,2.35948,2.35948,2.35887,2.35887,8000000.0
2008-11-24 15:19:00,2.35852,2.3598,2.35849,2.3598,7000000.0
2008-11-24 15:20:00,2.36023,2.36122,2.36023,2.36122,9000000.0
2008-11-24 15:21:00,2.36138,2.36138,2.36097,2.36118,8000000.0
2008-11-24 15:22:00,2.36155,2.36206,2.3615,2.36193,9000000.0
2008-11-24 15:23:00,2.36178,2.36178,2.36137,2.36137,8000000.0
2008-11-24 15:24:00,2.36121,2.36121,2.36071,2.36087,8000000.0
2008-11-24 15:25:00,2.36094,2.36152,2.36093,2.36152,7000000.0
2008-11-24 15:26:00,2.36167,2.36295,2.36167,2.36295,7000000.0
2008-11-24 15:27:00,2.36277,2.36301,2.36261,2.36286,7000000.0
2008-11-24 15:28:00,2.36265,2.36338,2.36265,2.36326,11000000.0
2008-11-24 15:29:00,2.36301,2.36301,2.36265,2.36273,7000000.0
2008-11-24 15:30:00,2.3626,2.36304,2.36211,2.36304,9000000.0
2008-11-24 15:31:00,2.36418,2.36421,2.36378,2.36378,9000000.0
2008-11-24 15:32:00,2.36366,2.3645,2.36354,2.3645,10000000.0
2008-11-24 15:33:00,2.36453,2.36506,2.36409,2.36506,8000000.0
2008-11-24 15:34:00,2.36603,2.36778,2.36603,2.36778,9000000.0
2008-11-24 15:35:00,2.36789,2.36902,2.36789,2.36902,7000000.0
2008-11-24 15:36:00,2.36963,2.37004,2.3689,2.3689,7000000.0
2008-11-24 15:37:00,2.36783,2.36901,2.3677,2.36901,8000000.0
2008-11-24 15:38:00,2.3672,2.36911,2.3672,2.36887,7000000.0
2008-11-24 15:39:00,2.36906,2.36966,2.36893,2.36966,10000000.0
2008-11-24 15:40:00,2.37008,2.37044,2.36993,2.36993,9000000.0
2008-11-24 15:41:00,2.37011,2.37011,2.36984,2.36998,11000000.0
2008-11-24 15:42:00,2.36967,2.36984,2.36958,2.36958,8000000.0
2008-11-24 15:43:00,2.37069,2.37075,2.37017,2.37059,8000000.0
2008-11-24 15:44:00,2.37107,2.37142,2.37003,2.37003,8000000.0
2008-11-24 15:45:00,2.3701,2.3713,2.3701,2.3713,8000000.0
2008-11-24 15:46:00,2.37133,2.37228,2.37133,2.37226,10000000.0
2008-11-24 15:47:00,2.37203,2.37203,2.37098,2.37099,7000000.0
2008-11-24 15:48:00,2.37119,2.37158,2.37071,2.37071,7000000.0
2008-11-24 15:49:00,2.37185,2.37255,2.37185,2.37255,8000000.0
2008-11-24 15:50:00,2.3738,2.3738,2.37256,2.37263,8000000.0
2008-11-24 15:51:00,2.37261,2.37299,2.37261,2.37299,9000000.0
2008-11-24 15:52:00,2.37338,2.37434,2.37338,2.37434,7000000.0
2008-11-24 15:53:00,2.37468,2.37486,2.3745,2.37452,7000000.0
2008-11-24 15:54:00,2.37451,2.37486,2.37414,2.37414,11000000.0
2008-11-24 15:55:00,2.37479,2.37479,2.37454,2.37474,9000000.0
2008-11-24 15:56:00,2.37462,2.37462,2.37386,2.37386,7000000.0
2008-11-24 15:57:00,2.3736,2.37364,2.37337,2.37337,10000000.0
2008-11-24 15:58:00,2.37285,2.37289,2.37249,2.37249,10000000.0
2008-11-24 15:59:00,2.3718,2.37227,2.37177,2.37227,7000000.0
2008-11-24 16:00:00,2.37181,2.37181,2.37151,2.37151,7000000.0
2008-11-24 16:01:00,2.37214,2.37242,2.37214,2.37229,9000000.0
2008-11-24 16:02:00,2.37296,2.37472,2.37288,2.37472,8000000.0
2008-11-24 16:03:00,2.37564,2.37655,2.37564,2.37655,11000000.0
2008-11-24 16:04:00,2.37653,2.37668,2.37647,2.37655,8000000.0
2008-11-24 16:05:00,2.37666,2.37832,2.37666,2.37832,9000000.0
2008-11-24 16:06:00,2.37806,2.37811,2.3779,2.3781,10000000.0
2008-11-24 16:07:00,2.37802,2.37802,2.3771,2.3771,10000000.0
2008-11-24 16:08:00,2.37652,2.37726,2.3764,2.37726,8000000.0
2008-11-24 16:09:00,2.37717,2.37735,2.37659,2.37659,7000000.0
2008-11-24 16:10:00,2.37671,2.37777,2.37671,2.37777,7000000.0
2008-11-24 16:11:00,2.37884,2.37936,2.37881,2.37881,10000000.0
2008-11-24 16:12:00,2.37915,2.38012,2.37915,2.38012,9000000.0
2008-11-24 16:13:00,2.37894,2.37894,2.37768,2.37773,7000000.0
2008-11-24 16:14:00,2.37678,2.37825,2.37678,2.378,11000000.0
2008-11-24 16:15:00,2.37734,2.37762,2.37718,2.37718,7000000.0
2008-11-24 16:16:00,2.37756,2.37756,2.37628,2.37628,7000000.0
2008-11-24 16:17:00,2.3764,2.37661,2.37557,2.37557,11000000.0
2008-11-24 16:18:00,2.37444,2.37455,2.3742,2.3742,11000000.0
2008-11-24 16:19:00,2.37414,2.37442,2.37408,2.3741,11000000.0
2008-11-24 16:20:00,2.37321,2.37321,2.37259,2.37263,9000000.0
2008-11-24 16:21:00,2.37272,2.37272,2.37128,2.37128,9000000.0
2008-11-24 16:22:00,2.37194,2.37302,2.37194,2.37302,8000000.0
2008-11-24 16:23:00,2.37334,2.37413,2.37334,2.37371,8000000.0
2008-11-24 16:24:00,2.37394,2.37418,2.37394,2.37418,10000000.0
2008-11-24 16:25:00,2.37381,2.37381,2.37324,2.37328,7000000.0
2008-11-24 16:26:00,2.37337,2.3737,2.37323,2.3737,7000000.0
2008-11-24 16:27:00,2.37412,2.37432,2.37412,2.37432,11000000.0
2008-11-24 16:28:00,2.37436,2.37436,2.37388,2.37391,11000000.0
2008-11-24 16:29:00,2.37413,2.37413,2.37359,2.37359,7000000.0
2008-11-24 16:30:00,2.37317,2.37347,2.37239,2.37239,8000000.0
2008-11-24 16:31:00,2.372,2.37247,2.37187,2.37247,7000000.0
2008-11-24 16:32:00,2.37279,2.37288,2.37173,2.37176,8000000.0
2008-11-24 16:33:00,2.371,2.371,2.36945,2.36945,11000000.0
2008-11-24 16:34:00,2.36931,2.37043,2.36931,2.37043,8000000.0
2008-11-24 16:35:00,2.37087,2.37139,2.37087,2.37139,7000000.0
2008-11-24 16:36:00,2.37127,2.37127,2.37081,2.37081,8000000.0
2008-11-24 16:37:00,2.371,2.37103,2.37054,2.37095,8000000.0
2008-11-24 16:38:00,2.37098,2.37098,2.36771,2.36771,7000000.0
2008-11-24 16:39:00,2.36755,2.36887,2.36755,2.36863,8000000.0
2008-11-24 16:40:00,2.36852,2.37042,2.36847,2.37042,11000000.0
2008-11-24 16:41:00,2.37067,2.37067,2.3698,2.37051,10000000.0
2008-11-24 16:42:00,2.37104,2.37226,2.37104,2.37204,7000000.0
2008-11-24 16:43:00,2.37228,2.3728,2.37228,2.3728,7000000.0
2008-11-24 16:44:00,2.37169,2.37169,2.37031,2.37031,7000000.0
2008-11-24 16:45:00,2.37019,2.37029,2.36937,2.37029,11000000.0
2008-11-24 16:46:00,2.36993,2.37051,2.36993,2.37051,11000000.0
2008-11-24 16:47:00,2.37021,2.37024,2.36906,2.36906,7000000.0
2008-11-24 16:48:00,2.36973,2.37029,2.36973,2.37029,10000000.0
2008-11-24 16:49:00,2.37026,2.37154,2.37004,2.37154,8000000.0
2008-11-24 16:50:00,2.37105,2.37129,2.37,2.37,8000000.0
2008-11-24 16:51:00,2.3689,2.36927,2.36878,2.36878,9000000.0
2008-11-24 16:52:00,2.36874,2.36994,2.36874,2.36994,7000000.0
2008-11-24 16:53:00,2.36911,2.36944,2.36868,2.36868,8000000.0
2008-11-24 16:54:00,2.36881,2.36939,2.36825,2.36825,7000000.0
2008-11-24 16:55:00,2.36887,2.36956,2.36887,2.36956,11000000.0
2008-11-24 16:56:00,2.36997,2.37023,2.36993,2.3701,11000000.0
2008-11-24 16:57:00,2.36846,2.36846,2.36737,2.36741,7000000.0
2008-11-24 16:58:00,2.36762,2.36762,2.36709,2.36723,8000000.0
2008-11-24 16:59:00,2.36603,2.36775,2.36603,2.36717,7000000.0
2008-11-24 17:00:00,2.36703,2.36833,2.36703,2.36816,11000000.0
2008-11-24 17:01:00,2.36859,2.36925,2.36849,2.36925,7000000.0
2008-11-24 17:02:00,2.36911,2.36912,2.36884,2.36884,8000000.0
2008-11-24 17:03:00,2.36849,2.36849,2.36535,2.36726,7000000.0
2008-11-24 17:04:00,2.36693,2.36693,2.36504,2.36504,7000000.0
2008-11-24 17:05:00,2.36491,2.36568,2.36479,2.3656,10000000.0
2008-11-24 17:06:00,2.36495,2.36551,2.36495,2.36539,9000000.0
2008-11-24 17:07:00,2.36536,2.36556,2.36475,2.36475,8000000.0
2008-11-24 17:08:00,2.36464,2.36464,2.36372,2.3641,9000000.0
2008-11-24 17:09:00,2.36417,2.36417,2.36386,2.36401,8000000.0
2008-11-24 17:10:00,2.36387,2.36401,2.36337,2.36401,9000000.0
2008-11-24 17:11:00,2.36468,2.36554,2.36468,2.36543,8000000.0
2008-11-24 17:12:00,2.36552,2.36566,2.36483,2.36483,7000000.0
2008-11-24 17:13:00,2.36507,2.36519,2.36481,2.36499,8000000.0
2008-11-24 17:14:00,2.36522,2.36605,2.36503,2.36605,8000000.0
2008-11-24 17:15:00,2.3661,2.36611,2.36544,2.36611,7000000.0
2008-11-24 17:16:00,2.36591,2.36591,2.36551,2.36583,10000000.0
2008-11-24 17:17:00,2.3654,2.36543,2.36527,2.36533,7000000.0
2008-11-24 17:18:00,2.36518,2.36558,2.36517,2.36517,9000000.0
2008-11-24 17:19:00,2.36531,2.3654,2.36522,2.36532,7000000.0
2008-11-24 17:20:00,2.36545,2.36629,2.36545,2.3657,8000000.0
2008-11-24 17:21:00,2.36592,2.36605,2.36561,2.36587,10000000.0
2008-11-24 17:22:00,2.36629,2.36755,2.36629,2.36755,8000000.0
2008-11-24 17:23:00,2.36841,2.36989,2.36841,2.36989,8000000.0
2008-11-24 17:24:00,2.36958,2.36966,2.3689,2.3689,7000000.0
2008-11-24 17:25:00,2.3695,2.36989,2.3695,2.36952,7000000.0
2008-11-24 17:26:00,2.3689,2.3693,2.3689,2.3693,7000000.0
2008-11-24 17:27:00,2.36973,2.3707,2.36969,2.36969,9000000.0
2008-11-24 17:28:00,2.36935,2.36943,2.36828,2.36828,7000000.0
2008-11-24 17:29:00,2.3683,2.37011,2.3683,2.36946,8000000.0
2008-11-24 17:30:00,2.36879,2.36879,2.36597,2.36597,8000000.0
2008-11-24 17:31:00,2.36575,2.36721,2.3652,2.3652,9000000.0
2008-11-24 17:32:00,2.36476,2.36476,2.3631,2.3631,8000000.0
2008-11-24 17:33:00,2.36249,2.36354,2.36249,2.36341,11000000.0
2008-11-24 17:34:00,2.36214,2.36276,2.36173,2.36276,9000000.0
2008-11-24 17:35:00,2.36211,2.36211,2.36068,2.36068,7000000.0
2008-11-24 17:36:00,2.35938,2.35938,2.35849,2.35871,7000000.0
2008-11-24 17:37:00,2.35874,2.35874,2.35721,2.35721,7000000.0
2008-11-24 17:38:00,2.35758,2.35879,2.35758,2.358,8000000.0
2008-11-24 17:39:00,2.35877,2.35877,2.35799,2.35801,7000000.0
2008-11-24 17:40:00,2.35886,2.35929,2.357,2.357,9000000.0
2008-11-24 17:41:00,2.35695,2.35704,2.35629,2.35704,8000000.0
2008-11-24 17:42:00,2.3572,2.35804,2.35665,2.35804,11000000.0
2008-11-24 17:43:00,2.35697,2.35697,2.35573,2.35573,7000000.0
2008-11-24 17:44:00,2.35543,2.35552,2.35509,2.35533,10000000.0
2008-11-24 17:45:00,2.35577,2.35588,2.35499,2.35499,7000000.0
2008-11-24 17:46:00,2.35427,2.35427,2.35216,2.35238,8000000.0
2008-11-24 17:47:00,2.35233,2.35233,2.35134,2.35134,8000000.0
2008-11-24 17:48:00,2.3517,2.35177,2.35031,2.35031,7000000.0
2008-11-24 17:49:00,2.35064,2.3517,2.35064,2.3517,7000000.0
2008-11-24 17:50:00,2.35183,2.35251,2.35183,2.35216,7000000.0
2008-11-24 17:51:00,2.35283,2.35347,2.35283,2.35312,7000000.0
2008-11-24 17:52:00,2.35337,2.35413,2.35337,2.35413,7000000.0
2008-11-24 17:53:00,2.35593,2.35597,2.35532,2.35532,7000000.0
2008-11-24 17:54:00,2.35574,2.35679,2.35574,2.35679,11000000.0
2008-11-24 17:55:00,2.35617,2.35624,2.35586,2.35586,7000000.0
2008-11-24 17:56:00,2.35508,2.35561,2.35508,2.35547,7000000.0
2008-11-24 17:57:00,2.35572,2.35572,2.35536,2.35536,10000000.0
2008-11-24 17:58:00,2.35584,2.35586,2.35435,2.35435,10000000.0
2008-11-24 17:59:00,2.35079,2.35079,2.34342,2.34342,10000000.0
2008-11-24 18:00:00,2.34279,2.34503,2.34279,2.34503,10000000.0
2008-11-24 18:01:00,2.34453,2.34547,2.3445,2.34547,8000000.0
2008-11-24 18:02:00,2.34558,2.34558,2.34429,2.34429,8000000.0
2008-11-24 18:03:00,2.34453,2.34603,2.3444,2.3444,10000000.0
2008-11-24 18:04:00,2.34485,2.3453,2.34485,2.3453,8000000.0
2008-11-24 18:05:00,2.34564,2.34719,2.34564,2.34719,10000000.0
2008-11-24 18:06:00,2.34649,2.34649,2.34477,2.34639,10000000.0
2008-11-24 18:07:00,2.34736,2.34844,2.34736,2.34844,8000000.0
2008-11-24 18:08:00,2.34879,2.34932,2.34869,2.34932,8000000.0
2008-11-24 18:09:00,2.34833,2.34871,2.34801,2.34801,8000000.0
2008-11-24 18:10:00,2.34814,2.34814,2.3468,2.3468,11000000.0
2008-11-24 18:11:00,2.34681,2.34744,2.34681,2.34731,7000000.0
2008-11-24 18:12:00,2.34744,2.34744,2.34697,2.34741,9000000.0
2008-11-24 18:13:00,2.34767,2.34788,2.34732,2.34755,11000000.0
2008-11-24 18:14:00,2.34707,2.34707,2.34646,2.34654,7000000.0
2008-11-24 18:15:00,2.34679,2.34679,2.34619,2.34669,8000000.0
2008-11-24 18:16:00,2.34632,2.34652,2.3462,2.3462,11000000.0
2008-11-24 18:17:00,2.34654,2.34657,2.34627,2.34627,10000000.0
2008-11-24 18:18:00,2.34584,2.34584,2.34516,2.34565,8000000.0
2008-11-24 18:19:00,2.34657,2.34666,2.34549,2.34594,9000000.0
2008-11-24 18:20:00,2.34697,2.34765,2.34684,2.34684,7000000.0
2008-11-24 18:21:00,2.34701,2.34744,2.34532,2.34707,11000000.0
2008-11-24 18:22:00,2.34726,2.34748,2.34692,2.34692,11000000.0
2008-11-24 18:23:00,2.34633,2.34772,2.34633,2.34772,8000000.0
2008-11-24 18:24:00,2.3479,2.3479,2.34629,2.34677,10000000.0
2008-11-24 18:25:00,2.34705,2.34747,2.34705,2.34746,7000000.0
2008-11-24 18:26:00,2.34782,2.34782,2.34687,2.34699,8000000.0
2008-11-24 18:27:00,2.34725,2.3474,2.34716,2.3472,7000000.0
2008-11-24 18:28:00,2.34781,2.34781,2.34744,2.34755,7000000.0
2008-11-24 18:29:00,2.34762,2.34775,2.34747,2.34747,7000000.0
2008-11-24 18:30:00,2.34768,2.34768,2.34656,2.34711,8000000.0
2008-11-24 18:31:00,2.34679,2.34696,2.3462,2.3462,9000000.0
2008-11-24 18:32:00,2.34502,2.34575,2.3449,2.34575,11000000.0
2008-11-24 18:33:00,2.34481,2.34524,2.34481,2.34524,11000000.0
2008-11-24 18:34:00,2.34553,2.34598,2.34505,2.34505,7000000.0
2008-11-24 18:35:00,2.34581,2.34643,2.34581,2.34602,8000000.0
2008-11-24 18:36:00,2.34644,2.34663,2.34643,2.34661,7000000.0
2008-11-24 18:37:00,2.34681,2.34846,2.34681,2.34846,8000000.0
2008-11-24 18:38:00,2.34945,2.35081,2.34945,2.35081,8000000.0
2008-11-24 18:39:00,2.35091,2.35186,2.35047,2.35186,7000000.0
2008-11-24 18:40:00,2.35193,2.35193,2.35049,2.35049,7000000.0
2008-11-24 18:41:00,2.34976,2.35006,2.34918,2.35006,8000000.0
2008-11-24 18:42:00,2.35033,2.35069,2.35033,2.35069,11000000.0
2008-11-24 18:43:00,2.35087,2.3513,2.35087,2.3513,8000000.0
2008-11-24 18:44:00,2.35071,2.35076,2.34962,2.34962,7000000.0
2008-11-24 18:45:00,2.34889,2.35008,2.34889,2.35008,11000000.0
2008-11-24 18:46:00,2.35032,2.35083,2.35012,2.35083,9000000.0
2008-11-24 18:47:00,2.3509,2.35096,2.34912,2.34912,8000000.0
2008-11-24 18:48:00,2.3493,2.3494,2.34867,2.3494,9000000.0
2008-11-24 18:49:00,2.34893,2.34931,2.34893,2.34924,7000000.0
2008-11-24 18:50:00,2.34947,2.34978,2.34929,2.34978,11000000.0
2008-11-24 18:51:00,2.3511,2.35182,2.35105,2.35182,5000000.0
2008-11-24 18:52:00,2.35266,2.35301,2.35246,2.35301,8000000.0
2008-11-24 18:53:00,2.35225,2.35286,2.35225,2.35286,11000000.0
2008-11-24 18:54:00,2.35256,2.35256,2.35194,2.35194,7000000.0
2008-11-24 18:55:00,2.35246,2.35322,2.35246,2.35309,7000000.0
2008-11-24 18:56:00,2.35331,2.35378,2.35294,2.35378,7000000.0
2008-11-24 18:57:00,2.35428,2.35657,2.35428,2.35657,10000000.0
2008-11-24 18:58:00,2.3566,2.3566,2.35577,2.35613,9000000.0
2008-11-24 18:59:00,2.35604,2.35617,2.35568,2.35568,8000000.0
2008-11-24 19:00:00,2.35563,2.35594,2.35542,2.35546,7000000.0
2008-11-24 19:01:00,2.35582,2.35582,2.35551,2.35564,7000000.0
2008-11-24 19:02:00,2.35533,2.35533,2.35402,2.35402,8000000.0
2008-11-24 19:03:00,2.3536,2.35389,2.35359,2.35386,7000000.0
2008-11-24 19:04:00,2.35352,2.35352,2.35223,2.35288,8000000.0
2008-11-24 19:05:00,2.35306,2.35726,2.35306,2.35726,8000000.0
2008-11-24 19:06:00,2.35787,2.35849,2.3577,2.35849,8000000.0
2008-11-24 19:07:00,2.35813,2.35821,2.35788,2.35821,9000000.0
2008-11-24 19:08:00,2.35915,2.35995,2.35915,2.35995,8000000.0
2008-11-24 19:09:00,2.35977,2.36005,2.35966,2.36005,7000000.0
2008-11-24 19:10:00,2.35982,2.35982,2.35928,2.35929,11000000.0
2008-11-24 19:11:00,2.35897,2.36023,2.35874,2.36023,10000000.0
2008-11-24 19:12:00,2.3606,2.3607,2.35972,2.35972,7000000.0
2008-11-24 19:13:00,2.35903,2.35938,2.35776,2.35875,8000000.0
2008-11-24 19:14:00,2.35867,2.35867,2.35758,2.35758,8000000.0
2008-11-24 19:15:00,2.3582,2.35952,2.3582,2.35952,10000000.0
2008-11-24 19:16:00,2.35983,2.35989,2.35956,2.35956,8000000.0
2008-11-24 19:17:00,2.35998,2.36012,2.35936,2.35958,10000000.0
2008-11-24 19:18:00,2.36067,2.36287,2.36061,2.36287,11000000.0
2008-11-24 19:19:00,2.36301,2.36405,2.36301,2.36405,8000000.0
2008-11-24 19:20:00,2.36302,2.36302,2.36062,2.36096,11000000.0
2008-11-24 19:21:00,2.36089,2.36089,2.35966,2.35979,10000000.0
2008-11-24 19:22:00,2.35957,2.35957,2.35774,2.35792,9000000.0
2008-11-24 19:23:00,2.35892,2.36247,2.35892,2.36184,8000000.0
2008-11-24 19:24:00,2.36179,2.36507,2.36179,2.36507,9000000.0
2008-11-24 19:25:00,2.36496,2.36512,2.36482,2.36512,9000000.0
2008-11-24 19:26:00,2.36614,2.36695,2.36614,2.36695,7000000.0
2008-11-24 19:27:00,2.36728,2.36746,2.367,2.367,8000000.0
2008-11-24 19:28:00,2.36705,2.36705,2.36477,2.36508,10000000.0
2008-11-24 19:29:00,2.36603,2.36611,2.36497,2.365,7000000.0
2008-11-24 19:30:00,2.36483,2.3651,2.36326,2.36326,10000000.0
2008-11-24 19:31:00,2.36355,2.36355,2.36316,2.36335,7000000.0
2008-11-24 19:32:00,2.36394,2.3647,2.363,2.363,10000000.0
2008-11-24 19:33:00,2.36261,2.36302,2.36261,2.36284,7000000.0
2008-11-24 19:34:00,2.36334,2.36407,2.36225,2.36225,8000000.0
2008-11-24 19:35:00,2.36253,2.36276,2.36253,2.36276,7000000.0
2008-11-24 19:36:00,2.36333,2.36355,2.36322,2.3634,7000000.0
2008-11-24 19:37:00,2.36307,2.36333,2.36285,2.3633,8000000.0
2008-11-24 19:38:00,2.3633,2.3633,2.36302,2.36303,8000000.0
2008-11-24 19:39:00,2.3623,2.3623,2.36108,2.36108,8000000.0
2008-11-24 19:40:00,2.36146,2.36275,2.36146,2.36275,7000000.0
2008-11-24 19:41:00,2.36384,2.36501,2.36384,2.36501,9000000.0
2008-11-24 19:42:00,2.36558,2.3661,2.36538,2.36538,7000000.0
2008-11-24 19:43:00,2.36333,2.3637,2.36295,2.36365,11000000.0
2008-11-24 19:44:00,2.3633,2.36338,2.36294,2.36302,8000000.0
2008-11-24 19:45:00,2.36285,2.36285,2.36231,2.36241,9000000.0
2008-11-24 19:46:00,2.36252,2.36417,2.36252,2.36417,7000000.0
2008-11-24 19:47:00,2.36368,2.36368,2.36246,2.3625,9000000.0
2008-11-24 19:48:00,2.36201,2.36332,2.36201,2.36332,8000000.0
2008-11-24 19:49:00,2.3631,2.36358,2.36294,2.36358,7000000.0
2008-11-24 19:50:00,2.36497,2.36546,2.36497,2.36546,7000000.0
2008-11-24 19:51:00,2.36536,2.36536,2.36269,2.36269,7000000.0
2008-11-24 19:52:00,2.36246,2.36249,2.36165,2.36242,7000000.0
2008-11-24 19:53:00,2.3631,2.36319,2.36305,2.36305,7000000.0
2008-11-24 19:54:00,2.36302,2.36325,2.36266,2.36306,8000000.0
2008-11-24 19:55:00,2.36238,2.36282,2.36223,2.36276,8000000.0
2008-11-24 19:56:00,2.36268,2.36268,2.36221,2.36236,8000000.0
2008-11-24 19:57:00,2.36297,2.36298,2.36224,2.36224,7000000.0
2008-11-24 19:58:00,2.35958,2.36258,2.35958,2.36258,10000000.0
2008-11-24 19:59:00,2.36345,2.36356,2.36319,2.36327,8000000.0
2008-11-24 20:00:00,2.36377,2.36403,2.36342,2.36342,7000000.0
2008-11-24 20:01:00,2.36575,2.36605,2.36559,2.36586,7000000.0
2008-11-24 20:02:00,2.36573,2.36573,2.36519,2.36531,7000000.0
2008-11-24 20:03:00,2.36518,2.36518,2.36476,2.36499,9000000.0
2008-11-24 20:04:00,2.3649,2.3649,2.36457,2.36485,9000000.0
2008-11-24 20:05:00,2.36529,2.36564,2.36529,2.3656,9000000.0
2008-11-24 20:06:00,2.36598,2.36724,2.36598,2.36724,11000000.0
2008-11-24 20:07:00,2.36772,2.36777,2.36741,2.36741,10000000.0
2008-11-24 20:08:00,2.36747,2.36747,2.36711,2.36713,8000000.0
2008-11-24 20:09:00,2.36673,2.36811,2.36636,2.36811,7000000.0
2008-11-24 20:10:00,2.36836,2.36844,2.36778,2.36778,8000000.0
2008-11-24 20:11:00,2.36759,2.36795,2.36756,2.36756,8000000.0
2008-11-24 20:12:00,2.36657,2.36657,2.36616,2.36651,7000000.0
2008-11-24 20:13:00,2.36706,2.36867,2.36706,2.36861,10000000.0
2008-11-24 20:14:00,2.36875,2.37003,2.36875,2.37003,7000000.0
2008-11-24 20:15:00,2.3702,2.3704,2.37009,2.3704,7000000.0
2008-11-24 20:16:00,2.37032,2.37054,2.37029,2.37029,7000000.0
2008-11-24 20:17:00,2.37019,2.37076,2.36977,2.37076,11000000.0
2008-11-24 20:18:00,2.37063,2.37112,2.37045,2.37112,9000000.0
2008-11-24 20:19:00,2.37151,2.37183,2.37059,2.37059,8000000.0
2008-11-24 20:20:00,2.36938,2.37025,2.36934,2.37025,7000000.0
2008-11-24 20:21:00,2.37037,2.37037,2.3698,2.36991,11000000.0
2008-11-24 20:22:00,2.36932,2.36949,2.36899,2.36899,7000000.0
2008-11-24 20:23:00,2.36941,2.36946,2.36766,2.36766,7000000.0
2008-11-24 20:24:00,2.36678,2.36735,2.36678,2.36735,8000000.0
2008-11-24 20:25:00,2.36691,2.36853,2.36691,2.36853,11000000.0
2008-11-24 20:26:00,2.36861,2.36908,2.36861,2.36908,8000000.0
2008-11-24 20:27:00,2.3689,2.3689,2.3675,2.3675,5000000.0
2008-11-24 20:28:00,2.36664,2.36705,2.36664,2.36694,7000000.0
2008-11-24 20:29:00,2.36671,2.36697,2.3666,2.36697,8000000.0
2008-11-24 20:30:00,2.3666,2.36672,2.36586,2.36586,8000000.0
2008-11-24 20:31:00,2.36511,2.36511,2.36396,2.36396,7000000.0
2008-11-24 20:32:00,2.36381,2.36408,2.36381,2.36391,7000000.0
2008-11-24 20:33:00,2.36388,2.36388,2.3634,2.3634,7000000.0
2008-11-24 20:34:00,2.36325,2.36372,2.36315,2.36372,8000000.0
2008-11-24 20:35:00,2.36375,2.36375,2.36316,2.36321,9000000.0
2008-11-24 20:36:00,2.36261,2.36325,2.36191,2.36325,7000000.0
2008-11-24 20:37:00,2.36261,2.36282,2.36104,2.36104,11000000.0
2008-11-24 20:38:00,2.36073,2.36086,2.35979,2.35979,10000000.0
2008-11-24 20:39:00,2.36092,2.36172,2.35935,2.36172,9000000.0
2008-11-24 20:40:00,2.36243,2.36538,2.36243,2.36534,8000000.0
2008-11-24 20:41:00,2.36542,2.36561,2.36542,2.3655,8000000.0
2008-11-24 20:42:00,2.36529,2.36567,2.36527,2.36547,11000000.0
2008-11-24 20:43:00,2.36557,2.36557,2.3653,2.36531,8000000.0
2008-11-24 20:44:00,2.36516,2.36516,2.36482,2.36491,10000000.0
2008-11-24 20:45:00,2.36469,2.36492,2.36464,2.3649,7000000.0
2008-11-24 20:46:00,2.36519,2.36667,2.36519,2.36609,8000000.0
2008-11-24 20:47:00,2.36638,2.36668,2.36617,2.36617,7000000.0
2008-11-24 20:48:00,2.36632,2.36645,2.36615,2.36621,10000000.0
2008-11-24 20:49:00,2.366,2.3667,2.36596,2.3667,7000000.0
2008-11-24 20:50:00,2.36657,2.36657,2.36489,2.36489,8000000.0
2008-11-24 20:51:00,2.36479,2.3657,2.36477,2.3656,9000000.0
2008-11-24 20:52:00,2.36509,2.36541,2.3648,2.36541,11000000.0
2008-11-24 20:53:00,2.36556,2.36556,2.36506,2.36506,11000000.0
2008-11-24 20:54:00,2.3651,2.3651,2.3644,2.36451,11000000.0
2008-11-24 20:55:00,2.36427,2.36427,2.36379,2.36409,8000000.0
2008-11-24 20:56:00,2.36421,2.3649,2.36417,2.3649,7000000.0
2008-11-24 20:57:00,2.36553,2.36638,2.36553,2.36638,9000000.0
2008-11-24 20:58:00,2.36591,2.36591,2.36475,2.36475,7000000.0
2008-11-24 20:59:00,2.36427,2.36446,2.36423,2.36446,7000000.0
2008-11-24 21:00:00,2.36435,2.36435,2.36389,2.364,7000000.0
2008-11-24 21:01:00,2.36218,2.36218,2.35784,2.35794,7000000.0
2008-11-24 21:02:00,2.35839,2.36208,2.35837,2.36208,7000000.0
2008-11-24 21:03:00,2.36271,2.36284,2.36204,2.36204,8000000.0
2008-11-24 21:04:00,2.36257,2.36541,2.36257,2.36541,7000000.0
2008-11-24 21:05:00,2.3655,2.3655,2.36349,2.36349,8000000.0
2008-11-24 21:06:00,2.36302,2.36347,2.36302,2.36346,8000000.0
2008-11-24 21:07:00,2.3634,2.36354,2.36298,2.36298,8000000.0
2008-11-24 21:08:00,2.3624,2.3624,2.36212,2.36216,10000000.0
2008-11-24 21:09:00,2.3621,2.36329,2.3621,2.36329,10000000.0
2008-11-24 21:10:00,2.36457,2.36591,2.36457,2.36525,8000000.0
2008-11-24 21:11:00,2.36512,2.36736,2.36512,2.36726,7000000.0
2008-11-24 21:12:00,2.36515,2.36633,2.36515,2.36633,8000000.0
2008-11-24 21:13:00,2.36671,2.36729,2.36634,2.36729,10000000.0
2008-11-24 21:14:00,2.36727,2.37066,2.36711,2.37066,8000000.0
2008-11-24 21:15:00,2.37017,2.37027,2.36993,2.36993,8000000.0
2008-11-24 21:16:00,2.36861,2.36861,2.36802,2.36802,7000000.0
2008-11-24 21:17:00,2.36833,2.36867,2.36833,2.36867,8000000.0
2008-11-24 21:18:00,2.36918,2.36959,2.36918,2.36959,7000000.0
2008-11-24 21:19:00,2.36919,2.36919,2.36473,2.36473,9000000.0
2008-11-24 21:20:00,2.36146,2.3651,2.36146,2.3651,11000000.0
2008-11-24 21:21:00,2.36567,2.36571,2.36515,2.36515,10000000.0
2008-11-24 21:22:00,2.36374,2.36477,2.36298,2.36298,10000000.0
2008-11-24 21:23:00,2.36369,2.36472,2.36369,2.36385,7000000.0
2008-11-24 21:24:00,2.36392,2.3652,2.36392,2.3652,11000000.0
2008-11-24 21:25:00,2.36601,2.36601,2.36577,2.36577,7000000.0
2008-11-24 21:26:00,2.36532,2.36546,2.36403,2.36403,7000000.0
2008-11-24 21:27:00,2.36473,2.36629,2.36473,2.36614,7000000.0
2008-11-24 21:28:00,2.36652,2.36715,2.36587,2.36715,7000000.0
2008-11-24 21:29:00,2.36765,2.36869,2.36749,2.36869,8000000.0
2008-11-24 21:30:00,2.36876,2.36967,2.36876,2.36967,8000000.0
2008-11-24 21:31:00,2.37002,2.37002,2.36741,2.36741,8000000.0
2008-11-24 21:32:00,2.36669,2.36669,2.36523,2.36523,7000000.0
2008-11-24 21:33:00,2.36569,2.36611,2.36569,2.36608,11000000.0
2008-11-24 21:34:00,2.36574,2.36574,2.36543,2.36566,11000000.0
2008-11-24 21:35:00,2.36568,2.36568,2.36543,2.36545,11000000.0
2008-11-24 21:36:00,2.36485,2.36508,2.36485,2.36508,8000000.0
2008-11-24 21:37:00,2.36504,2.36504,2.36467,2.36479,8000000.0
2008-11-24 21:38:00,2.36463,2.36471,2.36452,2.36457,8000000.0
2008-11-24 21:39:00,2.36449,2.36449,2.3639,2.3639,9000000.0
2008-11-24 21:40:00,2.36399,2.36399,2.36318,2.36318,7000000.0
2008-11-24 21:41:00,2.36314,2.36314,2.36224,2.36224,9000000.0
2008-11-24 21:42:00,2.36212,2.36363,2.36188,2.36363,7000000.0
2008-11-24 21:43:00,2.36468,2.36474,2.36382,2.36474,11000000.0
2008-11-24 21:44:00,2.36526,2.3659,2.36526,2.3659,8000000.0
2008-11-24 21:45:00,2.36557,2.3657,2.36525,2.36525,10000000.0
2008-11-24 21:46:00,2.36541,2.36567,2.36525,2.36567,8000000.0
2008-11-24 21:47:00,2.36559,2.36559,2.36393,2.36402,8000000.0
2008-11-24 21:48:00,2.36402,2.36452,2.3639,2.36452,8000000.0
2008-11-24 21:49:00,2.36437,2.36455,2.36422,2.36422,8000000.0
2008-11-24 21:50:00,2.3645,2.36508,2.3645,2.36474,8000000.0
2008-11-24 21:51:00,2.36473,2.36529,2.36473,2.36529,7000000.0
2008-11-24 21:52:00,2.36525,2.36566,2.36525,2.36528,7000000.0
2008-11-24 21:53:00,2.36634,2.36733,2.36634,2.36733,7000000.0
2008-11-24 21:54:00,2.36799,2.368,2.36786,2.3679,7000000.0
2008-11-24 21:55:00,2.36794,2.36796,2.36735,2.36735,7000000.0
2008-11-24 21:56:00,2.36686,2.36686,2.36662,2.36679,8000000.0
2008-11-24 21:57:00,2.36687,2.36687,2.36675,2.36686,7000000.0
2008-11-24 21:58:00,2.368,2.368,2.36693,2.36693,7000000.0
2008-11-24 21:59:00,2.36761,2.36873,2.36761,2.36861,8000000.0
2008-11-24 22:00:00,2.36888,2.36888,2.36748,2.36791,10000000.0
2008-11-24 22:01:00,2.3683,2.36872,2.3683,2.36857,9000000.0
2008-11-24 22:02:00,2.36683,2.36683,2.36322,2.36403,8000000.0
2008-11-24 22:03:00,2.36381,2.36539,2.36381,2.36539,11000000.0
2008-11-24 22:04:00,2.36626,2.36695,2.36626,2.36695,5000000.0
2008-11-24 22:05:00,2.36723,2.36723,2.36629,2.36629,10000000.0
2008-11-24 22:06:00,2.36632,2.3666,2.36632,2.3666,7000000.0
2008-11-24 22:07:00,2.36635,2.36635,2.36577,2.36577,8000000.0
2008-11-24 22:08:00,2.36567,2.36586,2.36542,2.36586,8000000.0
2008-11-24 22:09:00,2.36674,2.36813,2.36666,2.36813,9000000.0
2008-11-24 22:10:00,2.36814,2.36814,2.36656,2.36656,8000000.0
2008-11-24 22:11:00,2.36632,2.36736,2.36632,2.36736,9000000.0
2008-11-24 22:12:00,2.36748,2.36755,2.36738,2.36755,8000000.0
2008-11-24 22:13:00,2.3679,2.36845,2.3679,2.36819,7000000.0
2008-11-24 22:14:00,2.36769,2.36769,2.36711,2.36711,11000000.0
2008-11-24 22:15:00,2.36726,2.36737,2.36532,2.36718,8000000.0
2008-11-24 22:16:00,2.36686,2.36747,2.36686,2.36722,9000000.0
2008-11-24 22:17:00,2.36832,2.36909,2.36832,2.36909,7000000.0
2008-11-24 22:18:00,2.36887,2.36916,2.36883,2.36883,8000000.0
2008-11-24 22:19:00,2.36867,2.36867,2.36679,2.36679,7000000.0
2008-11-24 22:20:00,2.36637,2.36786,2.36637,2.36786,7000000.0
2008-11-24 22:21:00,2.36719,2.36719,2.36659,2.36688,9000000.0
2008-11-24 22:22:00,2.36703,2.36703,2.36456,2.36456,7000000.0
2008-11-24 22:23:00,2.36376,2.36376,2.36335,2.36335,9000000.0
2008-11-24 22:24:00,2.36239,2.36258,2.36141,2.36141,7000000.0
2008-11-24 22:25:00,2.36262,2.3635,2.36227,2.3635,8000000.0
2008-11-24 22:26:00,2.36392,2.36416,2.36391,2.36411,9000000.0
2008-11-24 22:27:00,2.36308,2.36308,2.3619,2.3619,8000000.0
2008-11-24 22:28:00,2.36125,2.36125,2.359,2.36035,8000000.0
2008-11-24 22:29:00,2.36082,2.36094,2.3604,2.36094,10000000.0
2008-11-24 22:30:00,2.36126,2.36152,2.36126,2.36149,7000000.0
2008-11-24 22:31:00,2.3613,2.36189,2.3613,2.36134,9000000.0
2008-11-24 22:32:00,2.36085,2.36135,2.36063,2.36063,8000000.0
2008-11-24 22:33:00,2.36091,2.36161,2.36091,2.36161,7000000.0
2008-11-24 22:34:00,2.36155,2.3619,2.36154,2.36177,7000000.0
2008-11-24 22:35:00,2.36171,2.36189,2.36171,2.36172,8000000.0
2008-11-24 22:36:00,2.36163,2.36175,2.36144,2.36175,10000000.0
2008-11-24 22:37:00,2.36131,2.36131,2.36021,2.36021,7000000.0
2008-11-24 22:38:00,2.36034,2.36066,2.36023,2.36023,8000000.0
2008-11-24 22:39:00,2.36065,2.36169,2.36065,2.36169,9000000.0
2008-11-24 22:40:00,2.36232,2.36307,2.36232,2.36307,7000000.0
2008-11-24 22:41:00,2.36282,2.36347,2.36282,2.36339,8000000.0
2008-11-24 22:42:00,2.36225,2.36225,2.36131,2.36164,7000000.0
2008-11-24 22:43:00,2.36201,2.36254,2.36201,2.36219,7000000.0
2008-11-24 22:44:00,2.35985,2.35985,2.35869,2.35869,7000000.0
2008-11-24 22:45:00,2.35918,2.3598,2.35918,2.35922,7000000.0
2008-11-24 22:46:00,2.35901,2.3596,2.35882,2.35882,8000000.0
2008-11-24 22:47:00,2.35743,2.35743,2.35621,2.35686,11000000.0
2008-11-24 22:48:00,2.35733,2.35762,2.35699,2.35699,8000000.0
2008-11-24 22:49:00,2.35678,2.35708,2.35657,2.35657,7000000.0
2008-11-24 22:50:00,2.35605,2.35605,2.35582,2.35601,7000000.0
2008-11-24 22:51:00,2.35592,2.35688,2.35574,2.35688,10000000.0
2008-11-24 22:52:00,2.35673,2.35836,2.35652,2.35836,8000000.0
2008-11-24 22:53:00,2.35906,2.36004,2.35906,2.3593,7000000.0
2008-11-24 22:54:00,2.36063,2.36102,2.3602,2.36078,8000000.0
2008-11-24 22:55:00,2.36003,2.36041,2.35949,2.36041,7000000.0
2008-11-24 22:56:00,2.36085,2.36085,2.36059,2.36061,7000000.0
2008-11-24 22:57:00,2.3601,2.36063,2.3601,2.36063,7000000.0
2008-11-24 22:58:00,2.36084,2.36084,2.3569,2.35699,9000000.0
2008-11-24 22:59:00,2.35759,2.3593,2.35714,2.35714,7000000.0
2008-11-24 23:00:00,2.35686,2.35989,2.35686,2.35989,8000000.0
2008-11-24 23:01:00,2.36022,2.36052,2.36019,2.36052,8000000.0
2008-11-24 23:02:00,2.36056,2.36079,2.36056,2.36068,8000000.0
2008-11-24 23:03:00,2.36122,2.36136,2.36122,2.36122,7000000.0
2008-11-24 23:04:00,2.36112,2.36112,2.36024,2.36024,8000000.0
2008-11-24 23:05:00,2.36016,2.36041,2.35995,2.36041,8000000.0
2008-11-24 23:06:00,2.36015,2.36092,2.36015,2.36041,9000000.0
2008-11-24 23:07:00,2.35968,2.35968,2.35609,2.35609,10000000.0
2008-11-24 23:08:00,2.35602,2.35712,2.35602,2.35712,7000000.0
2008-11-24 23:09:00,2.35746,2.35746,2.35732,2.35734,9000000.0
2008-11-24 23:10:00,2.35745,2.35758,2.35731,2.35752,11000000.0
2008-11-24 23:11:00,2.35703,2.35704,2.35687,2.35687,7000000.0
2008-11-24 23:12:00,2.35662,2.35672,2.3566,2.3566,7000000.0
2008-11-24 23:13:00,2.35609,2.35609,2.35593,2.35603,7000000.0
2008-11-24 23:14:00,2.35614,2.35675,2.35614,2.35675,11000000.0
2008-11-24 23:15:00,2.35703,2.35745,2.35703,2.35742,9000000.0
2008-11-24 23:16:00,2.35713,2.35713,2.3565,2.35667,11000000.0
2008-11-24 23:17:00,2.35608,2.35608,2.35586,2.35589,7000000.0
2008-11-24 23:18:00,2.35592,2.35604,2.35566,2.35604,8000000.0
2008-11-24 23:19:00,2.35603,2.35612,2.35596,2.35606,7000000.0
2008-11-24 23:20:00,2.35592,2.35601,2.35581,2.3559,9000000.0
2008-11-24 23:21:00,2.35569,2.3557,2.35292,2.35292,9000000.0
2008-11-24 23:22:00,2.35303,2.35335,2.35303,2.35321,5000000.0
2008-11-24 23:23:00,2.35329,2.35393,2.35329,2.35365,8000000.0
2008-11-24 23:24:00,2.3546,2.35553,2.3546,2.355,7000000.0
2008-11-24 23:25:00,2.35505,2.35602,2.35505,2.35602,7000000.0
2008-11-24 23:26:00,2.35628,2.35659,2.35628,2.35659,8000000.0
2008-11-24 23:27:00,2.35681,2.35688,2.35671,2.35676,8000000.0
2008-11-24 23:28:00,2.3568,2.3568,2.35656,2.35656,10000000.0
2008-11-24 23:29:00,2.35634,2.35634,2.35458,2.35467,9000000.0
2008-11-24 23:30:00,2.35486,2.35491,2.35471,2.35485,8000000.0
2008-11-24 23:31:00,2.35476,2.35476,2.35424,2.35424,7000000.0
2008-11-24 23:32:00,2.35433,2.35549,2.35433,2.35549,8000000.0
2008-11-24 23:33:00,2.35611,2.35697,2.35562,2.35697,7000000.0
2008-11-24 23:34:00,2.35773,2.35782,2.35744,2.3578,11000000.0
2008-11-24 23:35:00,2.35767,2.35778,2.35766,2.35778,9000000.0
2008-11-24 23:36:00,2.35738,2.35806,2.35738,2.35806,7000000.0
2008-11-24 23:37:00,2.35826,2.35858,2.35826,2.35858,9000000.0
2008-11-24 23:38:00,2.35791,2.35806,2.35739,2.35739,8000000.0
2008-11-24 23:39:00,2.35685,2.35707,2.35666,2.35685,10000000.0
2008-11-24 23:40:00,2.35685,2.35713,2.35685,2.35713,7000000.0
2008-11-24 23:41:00,2.35732,2.35763,2.35732,2.35743,11000000.0
2008-11-24 23:42:00,2.35778,2.35803,2.35772,2.35799,8000000.0
2008-11-24 23:43:00,2.35796,2.35823,2.35796,2.35823,7000000.0
2008-11-24 23:44:00,2.35821,2.35846,2.35821,2.35836,7000000.0
2008-11-24 23:45:00,2.35841,2.35959,2.35841,2.35959,7000000.0
2008-11-24 23:46:00,2.35993,2.3607,2.35993,2.3607,8000000.0
2008-11-24 23:47:00,2.36054,2.36054,2.35993,2.35994,8000000.0
2008-11-24 23:48:00,2.35973,2.35991,2.35964,2.35981,7000000.0
2008-11-24 23:49:00,2.35998,2.36053,2.35993,2.36053,10000000.0
2008-11-24 23:50:00,2.36031,2.36036,2.36017,2.36029,8000000.0
2008-11-24 23:51:00,2.36034,2.36035,2.36012,2.36012,7000000.0
2008-11-24 23:52:00,2.36022,2.36066,2.36021,2.36022,11000000.0
2008-11-24 23:53:00,2.35818,2.35818,2.35739,2.35814,8000000.0
2008-11-24 23:54:00,2.3561,2.35795,2.3561,2.35776,9000000.0
2008-11-24 23:55:00,2.35819,2.35879,2.35808,2.3587,10000000.0
2008-11-24 23:56:00,2.35925,2.35932,2.3574,2.3574,8000000.0
2008-11-24 23:57:00,2.35721,2.35816,2.35721,2.35816,8000000.0
2008-11-24 23:58:00,2.35827,2.35837,2.35809,2.35819,7000000.0
2008-11-24 23:59:00,2.35845,2.35861,2.35714,2.35714,9000000.0
2008-11-25 00:00:00,2.3547,2.3547,2.35386,2.35436,7000000.0
2008-11-25 00:01:00,2.35481,2.35554,2.35479,2.35554,8000000.0
2008-11-25 00:02:00,2.35515,2.35515,2.35299,2.35311,8000000.0
2008-11-25 00:03:00,2.35334,2.35533,2.35334,2.35394,10000000.0
2008-11-25 00:04:00,2.35396,2.35396,2.35352,2.35354,7000000.0
2008-11-25 00:05:00,2.35411,2.35419,2.35394,2.3541,11000000.0
2008-11-25 00:06:00,2.35302,2.35311,2.35254,2.35311,10000000.0
2008-11-25 00:07:00,2.35307,2.35307,2.35224,2.35224,8000000.0
2008-11-25 00:08:00,2.35197,2.35199,2.35177,2.35199,6000000.0
2008-11-25 00:09:00,2.35219,2.35219,2.35189,2.352,7000000.0
2008-11-25 00:10:00,2.35196,2.35257,2.35196,2.35257,8000000.0
2008-11-25 00:11:00,2.35247,2.35253,2.35198,2.35198,11000000.0
2008-11-25 00:12:00,2.35171,2.35223,2.35171,2.35223,7000000.0
2008-11-25 00:13:00,2.35242,2.35251,2.35228,2.35234,8000000.0
2008-11-25 00:14:00,2.35258,2.35258,2.35239,2.35246,8000000.0
2008-11-25 00:15:00,2.35243,2.35254,2.35171,2.35171,8000000.0
2008-11-25 00:16:00,2.35142,2.35142,2.34833,2.34833,7000000.0
2008-11-25 00:17:00,2.34808,2.35028,2.34797,2.35026,9000000.0
2008-11-25 00:18:00,2.35019,2.35252,2.35012,2.35252,10000000.0
2008-11-25 00:19:00,2.35373,2.35373,2.35334,2.35334,11000000.0
2008-11-25 00:20:00,2.35372,2.35424,2.35331,2.35331,8000000.0
2008-11-25 00:21:00,2.354,2.35437,2.354,2.35419,7000000.0
2008-11-25 00:22:00,2.35404,2.35404,2.35336,2.35336,9000000.0
2008-11-25 00:23:00,2.35277,2.35277,2.34935,2.3495,8000000.0
2008-11-25 00:24:00,2.34999,2.35011,2.34984,2.34999,10000000.0
2008-11-25 00:25:00,2.35019,2.35124,2.35019,2.35124,9000000.0
2008-11-25 00:26:00,2.35031,2.35031,2.34855,2.3486,7000000.0
2008-11-25 00:27:00,2.34879,2.34941,2.3485,2.3485,9000000.0
2008-11-25 00:28:00,2.34814,2.34829,2.34809,2.34827,9000000.0
2008-11-25 00:29:00,2.34837,2.34912,2.34837,2.34912,8000000.0
2008-11-25 00:30:00,2.34894,2.34894,2.34844,2.34845,11000000.0
2008-11-25 00:31:00,2.34927,2.3499,2.34927,2.3499,8000000.0
2008-11-25 00:32:00,2.34911,2.34939,2.34911,2.34938,8000000.0
2008-11-25 00:33:00,2.34932,2.34951,2.3493,2.3493,7000000.0
2008-11-25 00:34:00,2.34932,2.34952,2.34905,2.34952,8000000.0
2008-11-25 00:35:00,2.34972,2.35088,2.34958,2.35088,10000000.0
2008-11-25 00:36:00,2.35143,2.35411,2.35143,2.35411,7000000.0
2008-11-25 00:37:00,2.35454,2.35454,2.35333,2.35333,8000000.0
2008-11-25 00:38:00,2.35175,2.35175,2.35078,2.35108,7000000.0
2008-11-25 00:39:00,2.34957,2.35075,2.34835,2.35075,10000000.0
2008-11-25 00:40:00,2.35115,2.3513,2.351,2.351,7000000.0
2008-11-25 00:41:00,2.35143,2.35143,2.35113,2.35113,10000000.0
2008-11-25 00:42:00,2.35124,2.35248,2.35091,2.35248,11000000.0
2008-11-25 00:43:00,2.35266,2.3529,2.35219,2.3529,8000000.0
2008-11-25 00:44:00,2.35361,2.35426,2.35361,2.35426,7000000.0
2008-11-25 00:45:00,2.35417,2.35417,2.35409,2.35415,8000000.0
2008-11-25 00:46:00,2.35408,2.35453,2.35367,2.35367,11000000.0
2008-11-25 00:47:00,2.35413,2.35454,2.35413,2.35454,7000000.0
2008-11-25 00:48:00,2.35476,2.35521,2.35476,2.35521,10000000.0
2008-11-25 00:49:00,2.35616,2.35652,2.35616,2.35652,10000000.0
2008-11-25 00:50:00,2.35617,2.35617,2.35593,2.35606,8000000.0
2008-11-25 00:51:00,2.35625,2.35634,2.35601,2.35601,7000000.0
2008-11-25 00:52:00,2.35615,2.35643,2.35615,2.35636,8000000.0
2008-11-25 00:53:00,2.35657,2.3571,2.35657,2.3571,10000000.0
2008-11-25 00:54:00,2.35688,2.35761,2.35688,2.35761,8000000.0
2008-11-25 00:55:00,2.35786,2.35814,2.35786,2.35804,7000000.0
2008-11-25 00:56:00,2.35753,2.35753,2.3572,2.3573,7000000.0
2008-11-25 00:57:00,2.35686,2.35723,2.3564,2.3564,8000000.0
2008-11-25 00:58:00,2.3566,2.35685,2.3565,2.35685,8000000.0
2008-11-25 00:59:00,2.35614,2.35614,2.35594,2.35608,7000000.0
2008-11-25 01:00:00,2.35619,2.35619,2.35554,2.35554,9000000.0
2008-11-25 01:01:00,2.35577,2.3558,2.35522,2.35522,7000000.0
2008-11-25 01:02:00,2.35509,2.35509,2.35486,2.35509,8000000.0
2008-11-25 01:03:00,2.35493,2.35498,2.3548,2.35487,10000000.0
2008-11-25 01:04:00,2.35521,2.35535,2.35494,2.35513,8000000.0
2008-11-25 01:05:00,2.35574,2.35692,2.35574,2.35692,7000000.0
2008-11-25 01:06:00,2.35709,2.35709,2.3557,2.35601,8000000.0
2008-11-25 01:07:00,2.35631,2.35631,2.35571,2.35571,7000000.0
2008-11-25 01:08:00,2.35635,2.35703,2.35635,2.35679,8000000.0
2008-11-25 01:09:00,2.35634,2.35646,2.35593,2.35596,7000000.0
2008-11-25 01:10:00,2.35462,2.35557,2.35445,2.35557,11000000.0
2008-11-25 01:11:00,2.35644,2.35682,2.35599,2.35599,11000000.0
2008-11-25 01:12:00,2.3568,2.35695,2.35611,2.35612,11000000.0
2008-11-25 01:13:00,2.35618,2.35636,2.35618,2.35636,7000000.0
2008-11-25 01:14:00,2.35645,2.3571,2.3561,2.3571,8000000.0
2008-11-25 01:15:00,2.35745,2.35745,2.35727,2.35731,7000000.0
2008-11-25 01:16:00,2.35736,2.35736,2.35562,2.35562,9000000.0
2008-11-25 01:17:00,2.35539,2.35539,2.35506,2.35508,8000000.0
2008-11-25 01:18:00,2.35589,2.35713,2.35589,2.35713,8000000.0
2008-11-25 01:19:00,2.35713,2.35713,2.35696,2.35696,7000000.0
2008-11-25 01:20:00,2.35712,2.35787,2.35712,2.35786,8000000.0
2008-11-25 01:21:00,2.35805,2.35865,2.35805,2.35865,7000000.0
2008-11-25 01:22:00,2.3582,2.3582,2.35723,2.35724,7000000.0
2008-11-25 01:23:00,2.35698,2.35698,2.35657,2.35665,7000000.0
2008-11-25 01:24:00,2.35694,2.35787,2.35694,2.35787,11000000.0
2008-11-25 01:25:00,2.35832,2.35858,2.35791,2.35833,7000000.0
2008-11-25 01:26:00,2.35812,2.35812,2.35782,2.35782,8000000.0
2008-11-25 01:27:00,2.35854,2.35854,2.35806,2.35806,7000000.0
2008-11-25 01:28:00,2.35813,2.35873,2.35813,2.35873,8000000.0
2008-11-25 01:29:00,2.36133,2.36383,2.36133,2.36383,10000000.0
2008-11-25 01:30:00,2.36348,2.36356,2.36295,2.36356,7000000.0
2008-11-25 01:31:00,2.36375,2.36375,2.36328,2.36347,7000000.0
2008-11-25 01:32:00,2.36292,2.36324,2.36292,2.3632,9000000.0
2008-11-25 01:33:00,2.36294,2.36294,2.36233,2.36233,7000000.0
2008-11-25 01:34:00,2.36227,2.36257,2.36227,2.36257,11000000.0
2008-11-25 01:35:00,2.36244,2.36244,2.36097,2.36097,8000000.0
2008-11-25 01:36:00,2.36233,2.36421,2.36233,2.36361,10000000.0
2008-11-25 01:37:00,2.3635,2.3635,2.36312,2.36312,8000000.0
2008-11-25 01:38:00,2.36362,2.36371,2.36356,2.3637,7000000.0
2008-11-25 01:39:00,2.36323,2.36366,2.36323,2.36366,9000000.0
2008-11-25 01:40:00,2.3637,2.3638,2.36342,2.3638,11000000.0
2008-11-25 01:41:00,2.36356,2.36368,2.36356,2.36356,5000000.0
2008-11-25 01:42:00,2.36348,2.3635,2.36337,2.3635,9000000.0
2008-11-25 01:43:00,2.36334,2.36334,2.36153,2.36153,9000000.0
2008-11-25 01:44:00,2.3616,2.3616,2.36125,2.36127,8000000.0
2008-11-25 01:45:00,2.36129,2.36165,2.36129,2.36155,7000000.0
2008-11-25 01:46:00,2.36081,2.36081,2.35849,2.35851,7000000.0
2008-11-25 01:47:00,2.35832,2.35885,2.35813,2.35885,7000000.0
2008-11-25 01:48:00,2.36031,2.36031,2.36001,2.36001,8000000.0
2008-11-25 01:49:00,2.36021,2.36023,2.35986,2.3599,8000000.0
2008-11-25 01:50:00,2.36027,2.36037,2.35991,2.35991,7000000.0
2008-11-25 01:51:00,2.36011,2.36011,2.3596,2.3596,10000000.0
2008-11-25 01:52:00,2.35957,2.35957,2.35932,2.35949,8000000.0
2008-11-25 01:53:00,2.35941,2.35941,2.35914,2.35914,8000000.0
2008-11-25 01:54:00,2.35893,2.35893,2.35871,2.35871,10000000.0
2008-11-25 01:55:00,2.3574,2.35759,2.35727,2.35752,9000000.0
2008-11-25 01:56:00,2.35804,2.3592,2.35744,2.35826,10000000.0
2008-11-25 01:57:00,2.35779,2.35779,2.35695,2.35756,9000000.0
2008-11-25 01:58:00,2.35801,2.35819,2.35801,2.35811,8000000.0
2008-11-25 01:59:00,2.35832,2.35862,2.35741,2.35862,11000000.0
2008-11-25 02:00:00,2.35861,2.35861,2.35766,2.35768,8000000.0
2008-11-25 02:01:00,2.35736,2.35748,2.35704,2.35704,10000000.0
2008-11-25 02:02:00,2.35684,2.35724,2.35665,2.35724,13000000.0
2008-11-25 02:03:00,2.35704,2.35716,2.35693,2.35716,17000000.0
2008-11-25 02:04:00,2.35717,2.35717,2.35694,2.35694,12000000.0
2008-11-25 02:05:00,2.35703,2.35723,2.35701,2.35716,9000000.0
2008-11-25 02:06:00,2.3574,2.35754,2.35737,2.35737,7000000.0
2008-11-25 02:07:00,2.35695,2.35703,2.35661,2.35661,13000000.0
2008-11-25 02:08:00,2.35658,2.35713,2.35609,2.35713,16000000.0
2008-11-25 02:09:00,2.35712,2.35796,2.35712,2.35791,10000000.0
2008-11-25 02:10:00,2.35721,2.35721,2.35655,2.35655,8000000.0
2008-11-25 02:11:00,2.35703,2.3572,2.35701,2.35705,7000000.0
2008-11-25 02:12:00,2.35719,2.35783,2.35712,2.35783,14000000.0
2008-11-25 02:13:00,2.35803,2.35996,2.35803,2.35996,7000000.0
2008-11-25 02:14:00,2.36013,2.36013,2.35978,2.35978,7000000.0
2008-11-25 02:15:00,2.35977,2.36022,2.35977,2.36022,7000000.0
2008-11-25 02:16:00,2.35994,2.35994,2.35795,2.35805,8000000.0
2008-11-25 02:17:00,2.35788,2.35788,2.35738,2.35738,7000000.0
2008-11-25 02:18:00,2.3574,2.3574,2.35709,2.35709,11000000.0
2008-11-25 02:19:00,2.35698,2.35708,2.35673,2.35673,7000000.0
2008-11-25 02:20:00,2.35649,2.35664,2.35649,2.35664,12000000.0
2008-11-25 02:21:00,2.35777,2.35927,2.35777,2.35815,12000000.0
2008-11-25 02:22:00,2.35714,2.35722,2.35693,2.35722,7000000.0
2008-11-25 02:23:00,2.35709,2.35709,2.35696,2.35698,9000000.0
2008-11-25 02:24:00,2.35663,2.35663,2.35543,2.35544,8000000.0
2008-11-25 02:25:00,2.35537,2.35619,2.35537,2.35619,16000000.0
2008-11-25 02:26:00,2.3568,2.35772,2.3568,2.35745,20000000.0
2008-11-25 02:27:00,2.35762,2.35823,2.35762,2.35823,18000000.0
2008-11-25 02:28:00,2.35742,2.35832,2.35691,2.35832,10000000.0
2008-11-25 02:29:00,2.35877,2.35998,2.35877,2.35998,10000000.0
2008-11-25 02:30:00,2.36027,2.36128,2.36027,2.36128,10000000.0
2008-11-25 02:31:00,2.36117,2.36117,2.35985,2.35985,9000000.0
2008-11-25 02:32:00,2.3601,2.36016,2.35975,2.35999,15000000.0
2008-11-25 02:33:00,2.36002,2.36053,2.36002,2.3605,14000000.0
2008-11-25 02:34:00,2.35997,2.35997,2.35944,2.35973,9000000.0
2008-11-25 02:35:00,2.3598,2.35992,2.35976,2.35982,7000000.0
2008-11-25 02:36:00,2.35992,2.36001,2.35962,2.35962,11000000.0
2008-11-25 02:37:00,2.35982,2.36014,2.35982,2.36008,7000000.0
2008-11-25 02:38:00,2.35982,2.35994,2.35972,2.35985,7000000.0
2008-11-25 02:39:00,2.3599,2.36124,2.35978,2.36124,13000000.0
2008-11-25 02:40:00,2.36184,2.36278,2.36097,2.36278,11000000.0
2008-11-25 02:41:00,2.36309,2.36312,2.36302,2.36312,8000000.0
2008-11-25 02:42:00,2.36299,2.36332,2.36295,2.36332,10000000.0
2008-11-25 02:43:00,2.36412,2.36495,2.36412,2.36494,8000000.0
2008-11-25 02:44:00,2.36511,2.3653,2.36506,2.3653,10000000.0
2008-11-25 02:45:00,2.36537,2.36594,2.36537,2.36565,10000000.0
2008-11-25 02:46:00,2.36593,2.36626,2.36593,2.3661,10000000.0
2008-11-25 02:47:00,2.36631,2.36633,2.36625,2.36625,8000000.0
2008-11-25 02:48:00,2.36636,2.36673,2.36636,2.36647,11000000.0
2008-11-25 02:49:00,2.36612,2.36614,2.36585,2.36611,10000000.0
2008-11-25 02:50:00,2.36624,2.36624,2.36602,2.36602,5000000.0
2008-11-25 02:51:00,2.36573,2.36573,2.36553,2.36569,5000000.0
2008-11-25 02:52:00,2.36543,2.36543,2.36421,2.36451,10000000.0
2008-11-25 02:53:00,2.36456,2.36459,2.36437,2.36459,8000000.0
2008-11-25 02:54:00,2.3645,2.3645,2.36362,2.36362,7000000.0
2008-11-25 02:55:00,2.36373,2.3643,2.36373,2.3641,8000000.0
2008-11-25 02:56:00,2.36435,2.36454,2.36405,2.36405,7000000.0
2008-11-25 02:57:00,2.36327,2.36327,2.36251,2.36251,8000000.0
2008-11-25 02:58:00,2.36231,2.36254,2.36223,2.36223,12000000.0
2008-11-25 02:59:00,2.36222,2.36222,2.36047,2.36101,19000000.0
2008-11-25 03:00:00,2.36097,2.36101,2.3606,2.3606,7000000.0
2008-11-25 03:01:00,2.36033,2.36033,2.35975,2.36032,10000000.0
2008-11-25 03:02:00,2.36006,2.36102,2.35994,2.36102,7000000.0
2008-11-25 03:03:00,2.36127,2.36196,2.36127,2.36139,11000000.0
2008-11-25 03:04:00,2.36102,2.36115,2.36007,2.36007,7000000.0
2008-11-25 03:05:00,2.35905,2.35969,2.35905,2.35969,10000000.0
2008-11-25 03:06:00,2.35961,2.35995,2.35936,2.35936,11000000.0
2008-11-25 03:07:00,2.35933,2.3597,2.35933,2.35936,7000000.0
2008-11-25 03:08:00,2.3593,2.3593,2.35887,2.35913,8000000.0
2008-11-25 03:09:00,2.35954,2.35954,2.35864,2.35864,10000000.0
2008-11-25 03:10:00,2.35898,2.36007,2.35898,2.36007,10000000.0
2008-11-25 03:11:00,2.36148,2.36377,2.36148,2.36377,8000000.0
2008-11-25 03:12:00,2.36449,2.36449,2.3642,2.3642,7000000.0
2008-11-25 03:13:00,2.36415,2.36417,2.36389,2.36389,10000000.0
2008-11-25 03:14:00,2.36359,2.36359,2.3628,2.36292,16000000.0
2008-11-25 03:15:00,2.36354,2.36469,2.36346,2.36466,11000000.0
2008-11-25 03:16:00,2.36474,2.36474,2.3644,2.3644,5000000.0
2008-11-25 03:17:00,2.36453,2.36459,2.36383,2.36383,8000000.0
2008-11-25 03:18:00,2.36374,2.36383,2.36361,2.36372,10000000.0
2008-11-25 03:19:00,2.36264,2.36264,2.36197,2.36197,7000000.0
2008-11-25 03:20:00,2.36207,2.36239,2.36207,2.36239,7000000.0
2008-11-25 03:21:00,2.36241,2.36296,2.36241,2.36296,7000000.0
2008-11-25 03:22:00,2.36309,2.36309,2.36121,2.36121,8000000.0
2008-11-25 03:23:00,2.36319,2.36337,2.36319,2.36337,9000000.0
2008-11-25 03:24:00,2.36362,2.36385,2.36298,2.36298,7000000.0
2008-11-25 03:25:00,2.36222,2.36284,2.36222,2.36247,23000000.0
2008-11-25 03:26:00,2.36259,2.36269,2.36254,2.36265,9000000.0
2008-11-25 03:27:00,2.3626,2.3627,2.36247,2.36258,7000000.0
2008-11-25 03:28:00,2.36274,2.36284,2.36269,2.36269,7000000.0
2008-11-25 03:29:00,2.36255,2.36255,2.36218,2.36219,8000000.0
2008-11-25 03:30:00,2.36224,2.36254,2.36224,2.36229,10000000.0
2008-11-25 03:31:00,2.36244,2.36276,2.36135,2.36135,8000000.0
2008-11-25 03:32:00,2.36092,2.36092,2.36034,2.36034,10000000.0
2008-11-25 03:33:00,2.36037,2.36049,2.35979,2.35979,7000000.0
2008-11-25 03:34:00,2.35944,2.35944,2.3593,2.35931,11000000.0
2008-11-25 03:35:00,2.35954,2.35954,2.35928,2.35933,8000000.0
2008-11-25 03:36:00,2.35929,2.35938,2.35899,2.3593,8000000.0
2008-11-25 03:37:00,2.35903,2.35907,2.35882,2.35882,8000000.0
2008-11-25 03:38:00,2.3578,2.3578,2.35694,2.35705,8000000.0
2008-11-25 03:39:00,2.35676,2.35676,2.35616,2.35616,10000000.0
2008-11-25 03:40:00,2.35617,2.35654,2.3559,2.35654,10000000.0
2008-11-25 03:41:00,2.3572,2.35728,2.35715,2.3572,8000000.0
2008-11-25 03:42:00,2.35709,2.35709,2.35677,2.3569,7000000.0
2008-11-25 03:43:00,2.35677,2.35887,2.35646,2.35887,9000000.0
2008-11-25 03:44:00,2.35909,2.35927,2.35909,2.35927,9000000.0
2008-11-25 03:45:00,2.35966,2.35972,2.35955,2.35955,7000000.0
2008-11-25 03:46:00,2.35971,2.35989,2.35971,2.35989,8000000.0
2008-11-25 03:47:00,2.35986,2.35995,2.3597,2.35993,9000000.0
2008-11-25 03:48:00,2.35957,2.35957,2.35823,2.35823,10000000.0
2008-11-25 03:49:00,2.35868,2.35891,2.35868,2.35883,23000000.0
2008-11-25 03:50:00,2.35882,2.35908,2.358,2.35908,7000000.0
2008-11-25 03:51:00,2.35921,2.35922,2.3587,2.3587,8000000.0
2008-11-25 03:52:00,2.35883,2.35883,2.35839,2.35852,9000000.0
2008-11-25 03:53:00,2.35834,2.35882,2.35834,2.35882,8000000.0
2008-11-25 03:54:00,2.35953,2.3602,2.35949,2.3602,9000000.0
2008-11-25 03:55:00,2.36021,2.36053,2.3602,2.36053,10000000.0
2008-11-25 03:56:00,2.36025,2.36025,2.35995,2.36021,12000000.0
2008-11-25 03:57:00,2.36029,2.36109,2.36029,2.36109,9000000.0
2008-11-25 03:58:00,2.36155,2.36247,2.36155,2.36236,8000000.0
2008-11-25 03:59:00,2.36299,2.3639,2.36299,2.36358,7000000.0
2008-11-25 04:00:00,2.36399,2.36513,2.36399,2.36513,18000000.0
2008-11-25 04:01:00,2.36439,2.36506,2.36439,2.36484,8000000.0
2008-11-25 04:02:00,2.36379,2.36394,2.36321,2.36394,25000000.0
2008-11-25 04:03:00,2.36326,2.36326,2.36123,2.36123,12000000.0
2008-11-25 04:04:00,2.36127,2.36147,2.36122,2.36147,9000000.0
2008-11-25 04:05:00,2.36178,2.36223,2.36162,2.36162,7000000.0
2008-11-25 04:06:00,2.36149,2.36325,2.36149,2.36325,11000000.0
2008-11-25 04:07:00,2.36376,2.36376,2.36354,2.36354,7000000.0
2008-11-25 04:08:00,2.36346,2.36346,2.36339,2.36345,10000000.0
2008-11-25 04:09:00,2.36291,2.36291,2.35794,2.35794,8000000.0
2008-11-25 04:10:00,2.36067,2.36116,2.36067,2.36113,9000000.0
2008-11-25 04:11:00,2.35986,2.36002,2.35982,2.35982,7000000.0
2008-11-25 04:12:00,2.35881,2.35881,2.35629,2.35629,11000000.0
2008-11-25 04:13:00,2.35624,2.35698,2.35624,2.35698,8000000.0
2008-11-25 04:14:00,2.35722,2.35768,2.35722,2.35768,7000000.0
2008-11-25 04:15:00,2.35773,2.35824,2.35752,2.35824,8000000.0
2008-11-25 04:16:00,2.35691,2.35691,2.35563,2.35566,8000000.0
2008-11-25 04:17:00,2.35622,2.35671,2.35573,2.35573,19000000.0
2008-11-25 04:18:00,2.35542,2.35576,2.35531,2.35531,8000000.0
2008-11-25 04:19:00,2.35467,2.35536,2.35467,2.35505,21000000.0
2008-11-25 04:20:00,2.35503,2.35575,2.35472,2.35472,11000000.0
2008-11-25 04:21:00,2.35514,2.35582,2.35514,2.35582,7000000.0
2008-11-25 04:22:00,2.35582,2.35602,2.35582,2.35591,8000000.0
2008-11-25 04:23:00,2.3558,2.35778,2.35561,2.35778,9000000.0
2008-11-25 04:24:00,2.35863,2.35889,2.35857,2.35889,12000000.0
2008-11-25 04:25:00,2.35917,2.35919,2.35903,2.35903,9000000.0
2008-11-25 04:26:00,2.3593,2.35945,2.35914,2.35927,8000000.0
2008-11-25 04:27:00,2.35833,2.35871,2.35833,2.35867,9000000.0
2008-11-25 04:28:00,2.35965,2.36131,2.35965,2.36131,14000000.0
2008-11-25 04:29:00,2.36088,2.36088,2.36048,2.36048,16000000.0
2008-11-25 04:30:00,2.36033,2.36093,2.36033,2.36093,25000000.0
2008-11-25 04:31:00,2.36067,2.36067,2.36038,2.36045,5000000.0
2008-11-25 04:32:00,2.35924,2.35924,2.35901,2.35912,8000000.0
2008-11-25 04:33:00,2.35913,2.35945,2.35913,2.35944,10000000.0
2008-11-25 04:34:00,2.35967,2.35967,2.35926,2.35926,10000000.0
2008-11-25 04:35:00,2.35907,2.35922,2.35907,2.35916,9000000.0
2008-11-25 04:36:00,2.35907,2.35907,2.35822,2.35822,7000000.0
2008-11-25 04:37:00,2.35844,2.35877,2.35844,2.35849,7000000.0
2008-11-25 04:38:00,2.35856,2.35867,2.35847,2.35856,10000000.0
2008-11-25 04:39:00,2.35836,2.35836,2.35784,2.35784,8000000.0
2008-11-25 04:40:00,2.35774,2.35822,2.3577,2.35822,11000000.0
2008-11-25 04:41:00,2.35786,2.35842,2.35786,2.35802,9000000.0
2008-11-25 04:42:00,2.3578,2.35785,2.3576,2.35775,11000000.0
2008-11-25 04:43:00,2.35775,2.35781,2.3577,2.3577,9000000.0
2008-11-25 04:44:00,2.35758,2.35809,2.35758,2.35809,8000000.0
2008-11-25 04:45:00,2.35825,2.35825,2.35799,2.35799,9000000.0
2008-11-25 04:46:00,2.35915,2.35915,2.35771,2.35789,7000000.0
2008-11-25 04:47:00,2.35798,2.35812,2.35769,2.35812,8000000.0
2008-11-25 04:48:00,2.35836,2.3586,2.35836,2.35845,7000000.0
2008-11-25 04:49:00,2.35858,2.35873,2.35858,2.35867,8000000.0
2008-11-25 04:50:00,2.35886,2.35952,2.35886,2.35952,7000000.0
2008-11-25 04:51:00,2.36009,2.36015,2.36009,2.36015,15000000.0
2008-11-25 04:52:00,2.36006,2.36014,2.36004,2.36007,9000000.0
2008-11-25 04:53:00,2.35969,2.35969,2.35931,2.35931,8000000.0
2008-11-25 04:54:00,2.35939,2.36035,2.35939,2.36002,11000000.0
2008-11-25 04:55:00,2.36042,2.36116,2.36042,2.36116,11000000.0
2008-11-25 04:56:00,2.36101,2.36101,2.36009,2.36009,12000000.0
2008-11-25 04:57:00,2.35977,2.35977,2.35961,2.35961,8000000.0
2008-11-25 04:58:00,2.35958,2.35969,2.35953,2.35965,9000000.0
2008-11-25 04:59:00,2.35933,2.35933,2.35803,2.35803,12000000.0
2008-11-25 05:00:00,2.3579,2.35801,2.35786,2.35801,9000000.0
2008-11-25 05:01:00,2.35825,2.3599,2.35825,2.3599,7000000.0
2008-11-25 05:02:00,2.36036,2.36057,2.36027,2.36049,7000000.0
2008-11-25 05:03:00,2.36052,2.36115,2.36046,2.36115,8000000.0
2008-11-25 05:04:00,2.36134,2.36143,2.35935,2.35935,9000000.0
2008-11-25 05:05:00,2.35923,2.35927,2.35922,2.35926,13000000.0
2008-11-25 05:06:00,2.35923,2.35923,2.35895,2.35897,8000000.0
2008-11-25 05:07:00,2.35874,2.35887,2.35855,2.35887,10000000.0
2008-11-25 05:08:00,2.35945,2.36057,2.35945,2.36036,10000000.0
2008-11-25 05:09:00,2.36077,2.36077,2.35951,2.36059,16000000.0
2008-11-25 05:10:00,2.36079,2.3609,2.35998,2.36005,12000000.0
2008-11-25 05:11:00,2.35997,2.35997,2.35928,2.35928,11000000.0
2008-11-25 05:12:00,2.35868,2.35881,2.35858,2.35878,16000000.0
2008-11-25 05:13:00,2.35891,2.35922,2.35853,2.35853,9000000.0
2008-11-25 05:14:00,2.35798,2.35819,2.35798,2.35798,12000000.0
2008-11-25 05:15:00,2.35921,2.35968,2.35921,2.35968,8000000.0
2008-11-25 05:16:00,2.36016,2.36063,2.36016,2.36023,11000000.0
2008-11-25 05:17:00,2.36061,2.36135,2.36061,2.36131,9000000.0
2008-11-25 05:18:00,2.36091,2.36098,2.36084,2.36091,16000000.0
2008-11-25 05:19:00,2.36141,2.36155,2.36141,2.36154,9000000.0
2008-11-25 05:20:00,2.36152,2.36154,2.36137,2.36146,11000000.0
2008-11-25 05:21:00,2.36156,2.3616,2.36154,2.36154,15000000.0
2008-11-25 05:22:00,2.36159,2.36198,2.36142,2.36142,28000000.0
2008-11-25 05:23:00,2.36124,2.36124,2.36104,2.36104,26000000.0
2008-11-25 05:24:00,2.36051,2.36051,2.35968,2.35968,27000000.0
2008-11-25 05:25:00,2.35972,2.36158,2.35972,2.36152,47000000.0
2008-11-25 05:26:00,2.36272,2.36272,2.35738,2.3615,38000000.0
2008-11-25 05:27:00,2.3628,2.3628,2.36165,2.36165,7000000.0
2008-11-25 05:28:00,2.36153,2.36339,2.36153,2.36339,22000000.0
2008-11-25 05:29:00,2.36304,2.36323,2.36177,2.36177,11000000.0
2008-11-25 05:30:00,2.36208,2.36265,2.36206,2.36265,7000000.0
2008-11-25 05:31:00,2.36279,2.36547,2.36279,2.36531,10000000.0
2008-11-25 05:32:00,2.3662,2.36886,2.36619,2.36886,10000000.0
2008-11-25 05:33:00,2.37142,2.3715,2.36588,2.36588,8000000.0
2008-11-25 05:34:00,2.36609,2.36723,2.36609,2.36706,8000000.0
2008-11-25 05:35:00,2.36835,2.36898,2.36835,2.36871,10000000.0
2008-11-25 05:36:00,2.36862,2.36876,2.36744,2.36744,15000000.0
2008-11-25 05:37:00,2.36716,2.36752,2.36669,2.36752,11000000.0
2008-11-25 05:38:00,2.36767,2.3677,2.36694,2.36763,11000000.0
2008-11-25 05:39:00,2.36743,2.36743,2.3668,2.36713,7000000.0
2008-11-25 05:40:00,2.36701,2.36824,2.36689,2.36824,9000000.0
2008-11-25 05:41:00,2.37018,2.37041,2.37018,2.37041,9000000.0
2008-11-25 05:42:00,2.37025,2.37025,2.36767,2.36898,16000000.0
2008-11-25 05:43:00,2.36909,2.36909,2.3677,2.3677,8000000.0
2008-11-25 05:44:00,2.36935,2.37031,2.36856,2.36856,9000000.0
2008-11-25 05:45:00,2.36843,2.36967,2.36843,2.36947,13000000.0
2008-11-25 05:46:00,2.37021,2.37121,2.37021,2.37121,10000000.0
2008-11-25 05:47:00,2.37199,2.37215,2.37047,2.37047,15000000.0
2008-11-25 05:48:00,2.37177,2.37212,2.37174,2.37189,11000000.0
2008-11-25 05:49:00,2.37174,2.37182,2.37174,2.3718,8000000.0
2008-11-25 05:50:00,2.37125,2.37125,2.36786,2.36786,13000000.0
2008-11-25 05:51:00,2.36869,2.36943,2.36869,2.36895,30000000.0
2008-11-25 05:52:00,2.36876,2.36876,2.36858,2.36864,15000000.0
2008-11-25 05:53:00,2.36852,2.36852,2.36699,2.36699,8000000.0
2008-11-25 05:54:00,2.36741,2.36841,2.36741,2.36793,16000000.0
2008-11-25 05:55:00,2.36768,2.36817,2.36768,2.36796,11000000.0
2008-11-25 05:56:00,2.36842,2.36981,2.36825,2.36981,33000000.0
2008-11-25 05:57:00,2.36995,2.36995,2.36911,2.36959,11000000.0
2008-11-25 05:58:00,2.37047,2.371,2.37032,2.37059,19000000.0
2008-11-25 05:59:00,2.37059,2.37112,2.37059,2.37077,12000000.0
2008-11-25 06:00:00,2.37068,2.37399,2.37068,2.37399,25000000.0
2008-11-25 06:01:00,2.37553,2.37628,2.37547,2.37547,16000000.0
2008-11-25 06:02:00,2.37392,2.37449,2.3739,2.37406,13000000.0
2008-11-25 06:03:00,2.37442,2.37442,2.37172,2.37297,22000000.0
2008-11-25 06:04:00,2.3728,2.37307,2.37036,2.37036,11000000.0
2008-11-25 06:05:00,2.37002,2.37052,2.37002,2.37052,9000000.0
2008-11-25 06:06:00,2.37026,2.37049,2.36961,2.37049,8000000.0
2008-11-25 06:07:00,2.37079,2.37116,2.36927,2.37017,10000000.0
2008-11-25 06:08:00,2.37164,2.37164,2.36982,2.36982,8000000.0
2008-11-25 06:09:00,2.36952,2.36969,2.36951,2.36969,10000000.0
2008-11-25 06:10:00,2.36966,2.36992,2.3694,2.36992,8000000.0
2008-11-25 06:11:00,2.37029,2.37094,2.37029,2.37081,7000000.0
2008-11-25 06:12:00,2.36946,2.36946,2.36843,2.36843,10000000.0
2008-11-25 06:13:00,2.36844,2.369,2.36844,2.36859,15000000.0
2008-11-25 06:14:00,2.36845,2.36846,2.36829,2.36829,10000000.0
2008-11-25 06:15:00,2.36822,2.36822,2.36778,2.36779,18000000.0
2008-11-25 06:16:00,2.3688,2.37022,2.3688,2.37008,11000000.0
2008-11-25 06:17:00,2.36967,2.37021,2.36967,2.36996,7000000.0
2008-11-25 06:18:00,2.36993,2.37031,2.36993,2.37031,13000000.0
2008-11-25 06:19:00,2.37021,2.37021,2.36788,2.36788,12000000.0
2008-11-25 06:20:00,2.36788,2.36788,2.36732,2.36772,18000000.0
2008-11-25 06:21:00,2.36784,2.36802,2.36714,2.36794,26000000.0
2008-11-25 06:22:00,2.36825,2.36825,2.36736,2.36736,10000000.0
2008-11-25 06:23:00,2.36706,2.36718,2.36704,2.3671,11000000.0
2008-11-25 06:24:00,2.36722,2.36808,2.36722,2.36808,11000000.0
2008-11-25 06:25:00,2.36787,2.36787,2.36768,2.36777,10000000.0
2008-11-25 06:26:00,2.36769,2.36769,2.36748,2.36748,7000000.0
2008-11-25 06:27:00,2.36762,2.36828,2.36707,2.36828,8000000.0
2008-11-25 06:28:00,2.36789,2.3682,2.36788,2.36803,7000000.0
2008-11-25 06:29:00,2.36816,2.36816,2.36784,2.36802,9000000.0
2008-11-25 06:30:00,2.36795,2.36795,2.36746,2.36746,11000000.0
2008-11-25 06:31:00,2.36754,2.36775,2.36749,2.36775,20000000.0
2008-11-25 06:32:00,2.36779,2.36779,2.36737,2.36744,31000000.0
2008-11-25 06:33:00,2.36726,2.36726,2.36711,2.36711,17000000.0
2008-11-25 06:34:00,2.36711,2.36748,2.36711,2.36748,9000000.0
2008-11-25 06:35:00,2.36763,2.3677,2.36763,2.36768,8000000.0
2008-11-25 06:36:00,2.3677,2.36786,2.36746,2.36746,10000000.0
2008-11-25 06:37:00,2.36739,2.36745,2.36718,2.36718,7000000.0
2008-11-25 06:38:00,2.36666,2.36666,2.36595,2.36595,8000000.0
2008-11-25 06:39:00,2.36588,2.36588,2.36578,2.36587,12000000.0
2008-11-25 06:40:00,2.36587,2.36599,2.36572,2.36572,7000000.0
2008-11-25 06:41:00,2.36635,2.36706,2.36635,2.36681,7000000.0
2008-11-25 06:42:00,2.36725,2.36815,2.36725,2.36805,7000000.0
2008-11-25 06:43:00,2.36786,2.36815,2.36709,2.36815,9000000.0
2008-11-25 06:44:00,2.36811,2.3682,2.36809,2.36816,11000000.0
2008-11-25 06:45:00,2.36816,2.36874,2.36816,2.36874,8000000.0
2008-11-25 06:46:00,2.36898,2.36898,2.36864,2.36874,8000000.0
2008-11-25 06:47:00,2.36903,2.36903,2.36681,2.36868,8000000.0
2008-11-25 06:48:00,2.36755,2.36755,2.36476,2.36507,8000000.0
2008-11-25 06:49:00,2.36482,2.36519,2.36482,2.36519,9000000.0
2008-11-25 06:50:00,2.3652,2.3652,2.36308,2.36308,9000000.0
2008-11-25 06:51:00,2.36282,2.36378,2.36282,2.36378,11000000.0
2008-11-25 06:52:00,2.36448,2.36598,2.36448,2.36579,7000000.0
2008-11-25 06:53:00,2.36583,2.36638,2.36583,2.36638,8000000.0
2008-11-25 06:54:00,2.36621,2.36621,2.36597,2.36612,11000000.0
2008-11-25 06:55:00,2.36632,2.36642,2.36609,2.36642,8000000.0
2008-11-25 06:56:00,2.36653,2.3666,2.36634,2.36636,13000000.0
2008-11-25 06:57:00,2.36623,2.36665,2.36623,2.36664,18000000.0
2008-11-25 06:58:00,2.36673,2.36691,2.36673,2.36682,16000000.0
2008-11-25 06:59:00,2.36673,2.36679,2.36664,2.36668,11000000.0
2008-11-25 07:00:00,2.3665,2.3665,2.3655,2.36566,8000000.0
2008-11-25 07:01:00,2.366,2.36688,2.366,2.36666,14000000.0
2008-11-25 07:02:00,2.36688,2.36783,2.36688,2.36753,18000000.0
2008-11-25 07:03:00,2.36821,2.36821,2.36779,2.36781,8000000.0
2008-11-25 07:04:00,2.36795,2.3682,2.36795,2.3682,8000000.0
2008-11-25 07:05:00,2.3681,2.36857,2.368,2.368,10000000.0
2008-11-25 07:06:00,2.36803,2.36889,2.36803,2.36888,8000000.0
2008-11-25 07:07:00,2.36803,2.36803,2.36784,2.36784,15000000.0
2008-11-25 07:08:00,2.3677,2.3677,2.3674,2.36741,18000000.0
2008-11-25 07:09:00,2.36733,2.36744,2.36725,2.36744,8000000.0
2008-11-25 07:10:00,2.36755,2.36792,2.36755,2.36792,18000000.0
2008-11-25 07:11:00,2.36791,2.36791,2.3676,2.3676,11000000.0
2008-11-25 07:12:00,2.36808,2.36904,2.36808,2.36904,11000000.0
2008-11-25 07:13:00,2.3691,2.36913,2.36903,2.36903,9000000.0
2008-11-25 07:14:00,2.36909,2.36955,2.36906,2.36955,12000000.0
2008-11-25 07:15:00,2.36971,2.36971,2.36929,2.36947,7000000.0
2008-11-25 07:16:00,2.36972,2.37038,2.36972,2.37038,12000000.0
2008-11-25 07:17:00,2.37038,2.37038,2.36786,2.36786,15000000.0
2008-11-25 07:18:00,2.36795,2.36801,2.3674,2.36768,8000000.0
2008-11-25 07:19:00,2.3673,2.3673,2.3667,2.36673,7000000.0
2008-11-25 07:20:00,2.36714,2.36769,2.36712,2.36712,9000000.0
2008-11-25 07:21:00,2.36737,2.36794,2.36665,2.36794,10000000.0
2008-11-25 07:22:00,2.36727,2.36738,2.36665,2.36665,7000000.0
2008-11-25 07:23:00,2.36686,2.36741,2.36628,2.36741,11000000.0
2008-11-25 07:24:00,2.36853,2.36885,2.36853,2.36885,23000000.0
2008-11-25 07:25:00,2.36871,2.36871,2.3681,2.3681,28000000.0
2008-11-25 07:26:00,2.36811,2.36811,2.36793,2.36803,14000000.0
2008-11-25 07:27:00,2.36797,2.36807,2.36796,2.368,20000000.0
2008-11-25 07:28:00,2.36805,2.36805,2.36717,2.36717,17000000.0
2008-11-25 07:29:00,2.36698,2.3672,2.36689,2.36714,27000000.0
2008-11-25 07:30:00,2.36686,2.36705,2.36652,2.36652,20000000.0
2008-11-25 07:31:00,2.36705,2.36747,2.36705,2.36728,7000000.0
2008-11-25 07:32:00,2.36713,2.36713,2.36658,2.36689,11000000.0
2008-11-25 07:33:00,2.36719,2.3681,2.36719,2.36757,22000000.0
2008-11-25 07:34:00,2.36764,2.36812,2.36763,2.36802,16000000.0
2008-11-25 07:35:00,2.36893,2.36893,2.36837,2.36873,15000000.0
2008-11-25 07:36:00,2.3688,2.3688,2.3682,2.3682,8000000.0
2008-11-25 07:37:00,2.36805,2.36822,2.36796,2.36822,12000000.0
2008-11-25 07:38:00,2.36843,2.36856,2.36794,2.36856,7000000.0
2008-11-25 07:39:00,2.36851,2.36899,2.36806,2.36899,14000000.0
2008-11-25 07:40:00,2.36911,2.36928,2.36882,2.36882,9000000.0
2008-11-25 07:41:00,2.36935,2.37144,2.36935,2.37144,24000000.0
2008-11-25 07:42:00,2.37129,2.37164,2.37084,2.37159,17000000.0
2008-11-25 07:43:00,2.37148,2.37148,2.37007,2.37007,22000000.0
2008-11-25 07:44:00,2.36997,2.36997,2.36847,2.36847,10000000.0
2008-11-25 07:45:00,2.36756,2.36756,2.36583,2.36583,15000000.0
2008-11-25 07:46:00,2.36533,2.36695,2.36533,2.36695,17000000.0
2008-11-25 07:47:00,2.36714,2.3691,2.36714,2.3691,15000000.0
2008-11-25 07:48:00,2.36926,2.37014,2.36926,2.37014,10000000.0
2008-11-25 07:49:00,2.37002,2.37002,2.36927,2.36957,20000000.0
2008-11-25 07:50:00,2.36931,2.36931,2.36848,2.36848,17000000.0
2008-11-25 07:51:00,2.36875,2.36939,2.36829,2.36829,15000000.0
2008-11-25 07:52:00,2.36822,2.36868,2.36822,2.3684,29000000.0
2008-11-25 07:53:00,2.36865,2.36908,2.36865,2.36906,13000000.0
2008-11-25 07:54:00,2.36917,2.36948,2.36864,2.36864,23000000.0
2008-11-25 07:55:00,2.36876,2.36972,2.36876,2.36903,27000000.0
2008-11-25 07:56:00,2.36902,2.36952,2.3689,2.3689,18000000.0
2008-11-25 07:57:00,2.36872,2.36877,2.36852,2.3686,20000000.0
2008-11-25 07:58:00,2.36867,2.36878,2.36867,2.36878,13000000.0
2008-11-25 07:59:00,2.36881,2.36903,2.36881,2.36902,23000000.0
2008-11-25 08:00:00,2.36887,2.36908,2.36887,2.36908,31000000.0
2008-11-25 08:01:00,2.36922,2.3693,2.36883,2.36905,13000000.0
2008-11-25 08:02:00,2.36929,2.36976,2.36915,2.36976,12000000.0
2008-11-25 08:03:00,2.37,2.37004,2.36995,2.36998,20000000.0
2008-11-25 08:04:00,2.36957,2.36966,2.36936,2.36966,30000000.0
2008-11-25 08:05:00,2.36988,2.36999,2.36775,2.36775,9000000.0
2008-11-25 08:06:00,2.36737,2.36815,2.36737,2.36814,21000000.0
2008-11-25 08:07:00,2.36837,2.36853,2.3679,2.3679,15000000.0
2008-11-25 08:08:00,2.36799,2.36806,2.36783,2.36795,25000000.0
2008-11-25 08:09:00,2.36802,2.36921,2.36802,2.36921,23000000.0
2008-11-25 08:10:00,2.369,2.36939,2.369,2.36939,27000000.0
2008-11-25 08:11:00,2.37017,2.37099,2.37017,2.37083,18000000.0
2008-11-25 08:12:00,2.37121,2.37136,2.37073,2.37073,22000000.0
2008-11-25 08:13:00,2.37051,2.37051,2.3693,2.36997,18000000.0
2008-11-25 08:14:00,2.36925,2.36925,2.36772,2.36807,33000000.0
2008-11-25 08:15:00,2.36904,2.36958,2.36846,2.36846,21000000.0
2008-11-25 08:16:00,2.36826,2.36904,2.36804,2.36904,21000000.0
2008-11-25 08:17:00,2.36916,2.36916,2.36882,2.36897,19000000.0
2008-11-25 08:18:00,2.37016,2.37019,2.36824,2.36934,17000000.0
2008-11-25 08:19:00,2.36935,2.37012,2.36935,2.37011,16000000.0
2008-11-25 08:20:00,2.37018,2.37018,2.36981,2.36984,13000000.0
2008-11-25 08:21:00,2.36976,2.37015,2.36976,2.37015,18000000.0
2008-11-25 08:22:00,2.37011,2.37041,2.36933,2.36933,26000000.0
2008-11-25 08:23:00,2.36876,2.3694,2.36841,2.36904,16000000.0
2008-11-25 08:24:00,2.36859,2.36869,2.36835,2.36869,28000000.0
2008-11-25 08:25:00,2.36899,2.37019,2.36899,2.37019,49000000.0
2008-11-25 08:26:00,2.37072,2.373,2.37026,2.3726,14000000.0
2008-11-25 08:27:00,2.3716,2.37185,2.37054,2.37054,31000000.0
2008-11-25 08:28:00,2.37016,2.37016,2.36948,2.36948,28000000.0
2008-11-25 08:29:00,2.36989,2.37076,2.36985,2.37076,32000000.0
2008-11-25 08:30:00,2.37143,2.37143,2.36961,2.36961,28000000.0
2008-11-25 08:31:00,2.36838,2.36867,2.36777,2.36867,40000000.0
2008-11-25 08:32:00,2.36915,2.37066,2.36915,2.37066,51000000.0
2008-11-25 08:33:00,2.37091,2.37131,2.37091,2.37131,48000000.0
2008-11-25 08:34:00,2.37121,2.37121,2.37049,2.37049,49000000.0
2008-11-25 08:35:00,2.37069,2.37186,2.37069,2.37186,39000000.0
2008-11-25 08:36:00,2.3717,2.37183,2.37055,2.37177,12000000.0
2008-11-25 08:37:00,2.37154,2.37154,2.37054,2.37054,25000000.0
2008-11-25 08:38:00,2.3705,2.37139,2.3705,2.37139,21000000.0
2008-11-25 08:39:00,2.37158,2.37158,2.37116,2.37136,23000000.0
2008-11-25 08:40:00,2.3713,2.37142,2.37024,2.37024,36000000.0
2008-11-25 08:41:00,2.37113,2.37221,2.37113,2.37221,30000000.0
2008-11-25 08:42:00,2.37281,2.37311,2.37235,2.37235,17000000.0
2008-11-25 08:43:00,2.37268,2.37291,2.37268,2.3727,23000000.0
2008-11-25 08:44:00,2.37029,2.37029,2.36732,2.36745,17000000.0
2008-11-25 08:45:00,2.3689,2.3693,2.3689,2.36901,37000000.0
2008-11-25 08:46:00,2.3681,2.3681,2.3677,2.36774,23000000.0
2008-11-25 08:47:00,2.36795,2.36944,2.36795,2.36944,25000000.0
2008-11-25 08:48:00,2.36952,2.36958,2.36909,2.36909,36000000.0
2008-11-25 08:49:00,2.36943,2.37215,2.36943,2.37215,27000000.0
2008-11-25 08:50:00,2.37231,2.37231,2.37093,2.37093,56000000.0
2008-11-25 08:51:00,2.3724,2.37402,2.3724,2.37402,32000000.0
2008-11-25 08:52:00,2.3747,2.37561,2.3747,2.37561,39000000.0
2008-11-25 08:53:00,2.37672,2.37693,2.37607,2.37693,63000000.0
2008-11-25 08:54:00,2.37743,2.37882,2.37743,2.37867,42000000.0
2008-11-25 08:55:00,2.379,2.37981,2.37895,2.37981,55000000.0
2008-11-25 08:56:00,2.37794,2.37958,2.37712,2.37958,21000000.0
2008-11-25 08:57:00,2.37989,2.38075,2.37989,2.38042,23000000.0
2008-11-25 08:58:00,2.38041,2.3806,2.37801,2.37866,18000000.0
2008-11-25 08:59:00,2.37963,2.38219,2.37947,2.38219,12000000.0
2008-11-25 09:00:00,2.38222,2.38327,2.38195,2.38327,26000000.0
2008-11-25 09:01:00,2.38396,2.38467,2.38396,2.38467,19000000.0
2008-11-25 09:02:00,2.38467,2.38467,2.38415,2.38415,15000000.0
2008-11-25 09:03:00,2.38399,2.38443,2.38315,2.38315,16000000.0
2008-11-25 09:04:00,2.38209,2.38304,2.38209,2.38304,22000000.0
2008-11-25 09:05:00,2.38343,2.38343,2.38238,2.3829,11000000.0
2008-11-25 09:06:00,2.38308,2.38308,2.3824,2.38244,31000000.0
2008-11-25 09:07:00,2.3815,2.3815,2.38037,2.38049,33000000.0
2008-11-25 09:08:00,2.38064,2.38107,2.38049,2.38063,17000000.0
2008-11-25 09:09:00,2.38064,2.38073,2.37985,2.37985,37000000.0
2008-11-25 09:10:00,2.37967,2.38023,2.37967,2.38023,31000000.0
2008-11-25 09:11:00,2.38007,2.38007,2.37919,2.37919,26000000.0
2008-11-25 09:12:00,2.37903,2.38049,2.37903,2.38049,41000000.0
2008-11-25 09:13:00,2.3807,2.38078,2.37733,2.37822,61000000.0
2008-11-25 09:14:00,2.37812,2.37812,2.37679,2.37679,57000000.0
2008-11-25 09:15:00,2.37718,2.37769,2.37718,2.37748,33000000.0
2008-11-25 09:16:00,2.37748,2.37756,2.37744,2.37744,39000000.0
2008-11-25 09:17:00,2.37788,2.38003,2.37788,2.38003,40000000.0
2008-11-25 09:18:00,2.38075,2.38075,2.38034,2.38042,68000000.0
2008-11-25 09:19:00,2.38098,2.38134,2.38086,2.38087,52000000.0
2008-11-25 09:20:00,2.38051,2.38107,2.37824,2.37824,37000000.0
2008-11-25 09:21:00,2.37786,2.37786,2.37712,2.37712,61000000.0
2008-11-25 09:22:00,2.37817,2.37904,2.37817,2.37855,63000000.0
2008-11-25 09:23:00,2.37923,2.38148,2.37923,2.38077,65000000.0
2008-11-25 09:24:00,2.38119,2.38138,2.38065,2.38138,47000000.0
2008-11-25 09:25:00,2.3818,2.3818,2.38117,2.38157,32000000.0
2008-11-25 09:26:00,2.38168,2.38379,2.38167,2.38379,29000000.0
2008-11-25 09:27:00,2.38426,2.38516,2.38426,2.38516,55000000.0
2008-11-25 09:28:00,2.38598,2.38676,2.3854,2.3854,46000000.0
2008-11-25 09:29:00,2.3853,2.38617,2.38529,2.38617,32000000.0
2008-11-25 09:30:00,2.38639,2.38726,2.38639,2.38692,24000000.0
2008-11-25 09:31:00,2.38635,2.38676,2.38635,2.38638,18000000.0
2008-11-25 09:32:00,2.38656,2.38656,2.38586,2.38599,35000000.0
2008-11-25 09:33:00,2.38598,2.38608,2.38598,2.38604,43000000.0
2008-11-25 09:34:00,2.38604,2.38643,2.38604,2.38643,31000000.0
2008-11-25 09:35:00,2.38584,2.38584,2.38267,2.38267,47000000.0
2008-11-25 09:36:00,2.38184,2.38184,2.3801,2.3801,34000000.0
2008-11-25 09:37:00,2.37851,2.37912,2.37818,2.37831,49000000.0
2008-11-25 09:38:00,2.37856,2.38021,2.37823,2.38021,37000000.0
2008-11-25 09:39:00,2.38084,2.38327,2.38065,2.38216,61000000.0
2008-11-25 09:40:00,2.38221,2.38258,2.38199,2.38258,46000000.0
2008-11-25 09:41:00,2.38217,2.38233,2.38138,2.38138,33000000.0
2008-11-25 09:42:00,2.38162,2.38418,2.3816,2.38418,60000000.0
2008-11-25 09:43:00,2.38443,2.38629,2.38443,2.38455,66000000.0
2008-11-25 09:44:00,2.38421,2.38438,2.38139,2.38139,21000000.0
2008-11-25 09:45:00,2.38136,2.38234,2.38131,2.38155,22000000.0
2008-11-25 09:46:00,2.38086,2.38197,2.38082,2.38197,30000000.0
2008-11-25 09:47:00,2.38163,2.38291,2.38099,2.38117,24000000.0
2008-11-25 09:48:00,2.381,2.38121,2.381,2.3811,34000000.0
2008-11-25 09:49:00,2.38089,2.38089,2.38059,2.38069,26000000.0
2008-11-25 09:50:00,2.3809,2.38146,2.3809,2.38146,34000000.0
2008-11-25 09:51:00,2.38134,2.38134,2.37836,2.37836,56000000.0
2008-11-25 09:52:00,2.37773,2.37773,2.3772,2.3777,38000000.0
2008-11-25 09:53:00,2.37772,2.37855,2.37772,2.37855,32000000.0
2008-11-25 09:54:00,2.37776,2.37776,2.37682,2.37682,36000000.0
2008-11-25 09:55:00,2.3775,2.37819,2.37714,2.37819,38000000.0
2008-11-25 09:56:00,2.3784,2.37855,2.37814,2.37814,38000000.0
2008-11-25 09:57:00,2.3782,2.38078,2.3782,2.3797,30000000.0
2008-11-25 09:58:00,2.3799,2.38175,2.3799,2.38175,52000000.0
2008-11-25 09:59:00,2.38222,2.38335,2.38222,2.38335,32000000.0
2008-11-25 10:00:00,2.38394,2.38481,2.38375,2.38481,39000000.0
2008-11-25 10:01:00,2.38494,2.38527,2.38486,2.38514,44000000.0
2008-11-25 10:02:00,2.38487,2.38544,2.38487,2.38544,34000000.0
2008-11-25 10:03:00,2.38593,2.38667,2.38593,2.386,47000000.0
2008-11-25 10:04:00,2.3854,2.3866,2.3854,2.38586,32000000.0
2008-11-25 10:05:00,2.38658,2.38734,2.38658,2.38734,32000000.0
2008-11-25 10:06:00,2.38613,2.38613,2.38414,2.38414,42000000.0
2008-11-25 10:07:00,2.38454,2.38454,2.38428,2.38428,51000000.0
2008-11-25 10:08:00,2.38521,2.38656,2.38521,2.38656,54000000.0
2008-11-25 10:09:00,2.38676,2.38793,2.38676,2.38793,53000000.0
2008-11-25 10:10:00,2.38839,2.38967,2.38839,2.38929,72000000.0
2008-11-25 10:11:00,2.38975,2.39013,2.38974,2.38998,61000000.0
2008-11-25 10:12:00,2.39037,2.39108,2.39037,2.39095,65000000.0
2008-11-25 10:13:00,2.38918,2.39066,2.38768,2.39066,56000000.0
2008-11-25 10:14:00,2.39157,2.39175,2.39088,2.39088,49000000.0
2008-11-25 10:15:00,2.38973,2.38996,2.38973,2.38995,46000000.0
2008-11-25 10:16:00,2.38986,2.38986,2.38944,2.38957,33000000.0
2008-11-25 10:17:00,2.38995,2.39017,2.38995,2.39007,37000000.0
2008-11-25 10:18:00,2.38986,2.38992,2.38984,2.38984,50000000.0
2008-11-25 10:19:00,2.39004,2.39079,2.38997,2.39069,59000000.0
2008-11-25 10:20:00,2.39091,2.39116,2.39058,2.39058,41000000.0
2008-11-25 10:21:00,2.39026,2.39034,2.38935,2.38935,44000000.0
2008-11-25 10:22:00,2.38927,2.38976,2.38904,2.38976,47000000.0
2008-11-25 10:23:00,2.38981,2.38999,2.38843,2.38843,58000000.0
2008-11-25 10:24:00,2.3885,2.38899,2.38837,2.38863,43000000.0
2008-11-25 10:25:00,2.3888,2.38919,2.38861,2.38919,60000000.0
2008-11-25 10:26:00,2.38895,2.38895,2.38802,2.38802,64000000.0
2008-11-25 10:27:00,2.38902,2.39022,2.38902,2.38969,54000000.0
2008-11-25 10:28:00,2.38957,2.38968,2.38945,2.38963,62000000.0
2008-11-25 10:29:00,2.38933,2.38951,2.38916,2.3895,61000000.0
2008-11-25 10:30:00,2.3892,2.3892,2.38823,2.38826,36000000.0
2008-11-25 10:31:00,2.38794,2.38899,2.38794,2.38806,39000000.0
2008-11-25 10:32:00,2.38788,2.38844,2.38771,2.38844,44000000.0
2008-11-25 10:33:00,2.38896,2.38918,2.38865,2.38865,18000000.0
2008-11-25 10:34:00,2.38857,2.3899,2.38857,2.3899,20000000.0
2008-11-25 10:35:00,2.38989,2.38989,2.38896,2.38896,23000000.0
2008-11-25 10:36:00,2.38853,2.38856,2.38844,2.38856,32000000.0
2008-11-25 10:37:00,2.38852,2.3887,2.38808,2.38808,30000000.0
2008-11-25 10:38:00,2.38792,2.38792,2.38745,2.38765,26000000.0
2008-11-25 10:39:00,2.38789,2.38789,2.38682,2.38682,29000000.0
2008-11-25 10:40:00,2.3872,2.38898,2.3872,2.38869,19000000.0
2008-11-25 10:41:00,2.38934,2.38994,2.38934,2.38994,29000000.0
2008-11-25 10:42:00,2.38993,2.38993,2.38968,2.38973,38000000.0
2008-11-25 10:43:00,2.38986,2.38986,2.38967,2.38972,27000000.0
2008-11-25 10:44:00,2.38956,2.38956,2.38881,2.38941,26000000.0
2008-11-25 10:45:00,2.38934,2.38934,2.38828,2.3885,27000000.0
2008-11-25 10:46:00,2.38841,2.38841,2.38809,2.38813,35000000.0
2008-11-25 10:47:00,2.38792,2.38894,2.38785,2.38894,23000000.0
2008-11-25 10:48:00,2.38916,2.38979,2.38916,2.38979,44000000.0
2008-11-25 10:49:00,2.39053,2.3914,2.39053,2.3914,36000000.0
2008-11-25 10:50:00,2.3913,2.3913,2.39007,2.39046,47000000.0
2008-11-25 10:51:00,2.39088,2.39134,2.39088,2.39112,45000000.0
2008-11-25 10:52:00,2.39076,2.39076,2.39003,2.39003,33000000.0
2008-11-25 10:53:00,2.39,2.39018,2.38989,2.39018,46000000.0
2008-11-25 10:54:00,2.39003,2.39003,2.3892,2.38996,35000000.0
2008-11-25 10:55:00,2.38977,2.38977,2.38855,2.38908,37000000.0
2008-11-25 10:56:00,2.38887,2.38887,2.38818,2.38826,33000000.0
2008-11-25 10:57:00,2.3885,2.3909,2.3885,2.39074,33000000.0
2008-11-25 10:58:00,2.39289,2.39756,2.39289,2.39756,26000000.0
2008-11-25 10:59:00,2.39702,2.39761,2.39663,2.39761,47000000.0
2008-11-25 11:00:00,2.39849,2.39849,2.39751,2.39817,39000000.0
2008-11-25 11:01:00,2.39814,2.39855,2.39814,2.39826,45000000.0
2008-11-25 11:02:00,2.39814,2.39814,2.39795,2.39814,17000000.0
2008-11-25 11:03:00,2.39817,2.39817,2.39619,2.39692,37000000.0
2008-11-25 11:04:00,2.3968,2.39756,2.3968,2.39756,40000000.0
2008-11-25 11:05:00,2.39802,2.3986,2.39802,2.3986,18000000.0
2008-11-25 11:06:00,2.39826,2.39826,2.39756,2.39768,19000000.0
2008-11-25 11:07:00,2.39733,2.39734,2.39606,2.39606,30000000.0
2008-11-25 11:08:00,2.39576,2.39613,2.39552,2.39592,30000000.0
2008-11-25 11:09:00,2.3958,2.3958,2.39405,2.39405,45000000.0
2008-11-25 11:10:00,2.3936,2.39474,2.3936,2.39446,35000000.0
2008-11-25 11:11:00,2.3951,2.39633,2.3951,2.39585,46000000.0
2008-11-25 11:12:00,2.39534,2.39534,2.39375,2.39375,55000000.0
2008-11-25 11:13:00,2.39325,2.39448,2.39325,2.39433,59000000.0
2008-11-25 11:14:00,2.39463,2.39535,2.39463,2.3952,41000000.0
2008-11-25 11:15:00,2.39425,2.3951,2.39425,2.3951,34000000.0
2008-11-25 11:16:00,2.39572,2.39572,2.39514,2.39514,20000000.0
2008-11-25 11:17:00,2.39659,2.39714,2.39658,2.39695,57000000.0
2008-11-25 11:18:00,2.39667,2.39785,2.39606,2.39785,44000000.0
2008-11-25 11:19:00,2.39796,2.39819,2.39772,2.39819,63000000.0
2008-11-25 11:20:00,2.39993,2.40118,2.39993,2.40034,43000000.0
2008-11-25 11:21:00,2.40047,2.40138,2.40047,2.40088,34000000.0
2008-11-25 11:22:00,2.40105,2.40302,2.40105,2.40302,56000000.0
2008-11-25 11:23:00,2.40265,2.40265,2.40182,2.40195,43000000.0
2008-11-25 11:24:00,2.40204,2.40204,2.40168,2.40176,53000000.0
2008-11-25 11:25:00,2.401,2.40141,2.40087,2.40141,29000000.0
2008-11-25 11:26:00,2.40164,2.40221,2.40164,2.40196,41000000.0
2008-11-25 11:27:00,2.4018,2.40194,2.40121,2.40121,34000000.0
2008-11-25 11:28:00,2.40105,2.40182,2.40105,2.40162,36000000.0
2008-11-25 11:29:00,2.40225,2.40277,2.40225,2.4025,43000000.0
2008-11-25 11:30:00,2.40245,2.40245,2.40086,2.40133,24000000.0
2008-11-25 11:31:00,2.40059,2.40186,2.40059,2.40186,34000000.0
2008-11-25 11:32:00,2.40235,2.40235,2.40117,2.40155,46000000.0
2008-11-25 11:33:00,2.40103,2.40103,2.4005,2.40071,41000000.0
2008-11-25 11:34:00,2.40039,2.40039,2.39979,2.39981,28000000.0
2008-11-25 11:35:00,2.40005,2.40022,2.40005,2.40022,44000000.0
2008-11-25 11:36:00,2.40006,2.40006,2.39902,2.39902,48000000.0
2008-11-25 11:37:00,2.39882,2.39887,2.39856,2.39871,50000000.0
2008-11-25 11:38:00,2.39829,2.39841,2.39823,2.39834,37000000.0
2008-11-25 11:39:00,2.39826,2.39919,2.39826,2.39853,52000000.0
2008-11-25 11:40:00,2.3984,2.39927,2.3984,2.39915,27000000.0
2008-11-25 11:41:00,2.39828,2.39828,2.39449,2.39449,49000000.0
2008-11-25 11:42:00,2.39365,2.39388,2.39365,2.39376,22000000.0
2008-11-25 11:43:00,2.39476,2.3951,2.39452,2.39455,45000000.0
2008-11-25 11:44:00,2.39481,2.39501,2.39444,2.39444,42000000.0
2008-11-25 11:45:00,2.39446,2.39596,2.39446,2.39596,41000000.0
2008-11-25 11:46:00,2.39623,2.39684,2.39623,2.39655,38000000.0
2008-11-25 11:47:00,2.39668,2.39668,2.3959,2.39607,22000000.0
2008-11-25 11:48:00,2.3963,2.3963,2.39572,2.39572,27000000.0
2008-11-25 11:49:00,2.39641,2.39679,2.39641,2.39648,41000000.0
2008-11-25 11:50:00,2.39657,2.39657,2.39588,2.39588,44000000.0
2008-11-25 11:51:00,2.39551,2.3956,2.39508,2.3956,37000000.0
2008-11-25 11:52:00,2.39559,2.39578,2.39532,2.39532,37000000.0
2008-11-25 11:53:00,2.39472,2.39526,2.39472,2.39526,33000000.0
2008-11-25 11:54:00,2.39513,2.39513,2.39445,2.39445,37000000.0
2008-11-25 11:55:00,2.39368,2.39377,2.39329,2.39377,38000000.0
2008-11-25 11:56:00,2.3937,2.3937,2.39315,2.39322,51000000.0
2008-11-25 11:57:00,2.39324,2.39324,2.39298,2.39303,29000000.0
2008-11-25 11:58:00,2.39285,2.39361,2.39196,2.39196,31000000.0
2008-11-25 11:59:00,2.39217,2.39217,2.39004,2.39004,51000000.0
2008-11-25 12:00:00,2.38887,2.38981,2.38887,2.38965,23000000.0
2008-11-25 12:01:00,2.38986,2.38986,2.38912,2.38912,24000000.0
2008-11-25 12:02:00,2.38935,2.38972,2.38933,2.38972,34000000.0
2008-11-25 12:03:00,2.38988,2.39031,2.38988,2.39025,36000000.0
2008-11-25 12:04:00,2.39026,2.39027,2.39018,2.39025,33000000.0
2008-11-25 12:05:00,2.3907,2.3907,2.38983,2.38983,26000000.0
2008-11-25 12:06:00,2.38939,2.38993,2.38882,2.38993,15000000.0
2008-11-25 12:07:00,2.3901,2.39051,2.38936,2.38936,23000000.0
2008-11-25 12:08:00,2.38896,2.38896,2.38828,2.38861,37000000.0
2008-11-25 12:09:00,2.38809,2.38954,2.38809,2.38954,11000000.0
2008-11-25 12:10:00,2.38992,2.39,2.38945,2.38959,25000000.0
2008-11-25 12:11:00,2.39013,2.39169,2.39013,2.39169,33000000.0
2008-11-25 12:12:00,2.3924,2.3924,2.39212,2.39234,31000000.0
2008-11-25 12:13:00,2.39265,2.39312,2.39265,2.39312,24000000.0
2008-11-25 12:14:00,2.39344,2.39499,2.39315,2.39499,36000000.0
2008-11-25 12:15:00,2.395,2.395,2.39426,2.39429,29000000.0
2008-11-25 12:16:00,2.39472,2.39472,2.3945,2.39451,30000000.0
2008-11-25 12:17:00,2.39477,2.39572,2.39477,2.39548,41000000.0
2008-11-25 12:18:00,2.39556,2.39579,2.39302,2.39302,43000000.0
2008-11-25 12:19:00,2.39146,2.39146,2.3888,2.38898,37000000.0
2008-11-25 12:20:00,2.39028,2.39028,2.38838,2.38838,40000000.0
2008-11-25 12:21:00,2.38768,2.38814,2.38722,2.38746,61000000.0
2008-11-25 12:22:00,2.38653,2.38667,2.38642,2.38667,24000000.0
2008-11-25 12:23:00,2.3859,2.38607,2.38517,2.38517,23000000.0
2008-11-25 12:24:00,2.38589,2.3869,2.38589,2.38645,30000000.0
2008-11-25 12:25:00,2.38647,2.38707,2.38641,2.38707,22000000.0
2008-11-25 12:26:00,2.38784,2.38796,2.3877,2.38796,32000000.0
2008-11-25 12:27:00,2.38794,2.38794,2.38596,2.38596,25000000.0
2008-11-25 12:28:00,2.38595,2.38657,2.38554,2.38554,58000000.0
2008-11-25 12:29:00,2.38531,2.38611,2.38375,2.38375,71000000.0
2008-11-25 12:30:00,2.38218,2.38393,2.38008,2.3802,47000000.0
2008-11-25 12:31:00,2.38017,2.38236,2.38017,2.38236,55000000.0
2008-11-25 12:32:00,2.38313,2.38347,2.38313,2.3832,32000000.0
2008-11-25 12:33:00,2.3833,2.38406,2.38269,2.38309,40000000.0
2008-11-25 12:34:00,2.38412,2.38476,2.38385,2.38476,14000000.0
2008-11-25 12:35:00,2.38543,2.38725,2.38543,2.38725,20000000.0
2008-11-25 12:36:00,2.3868,2.38696,2.38599,2.38692,36000000.0
2008-11-25 12:37:00,2.38659,2.38659,2.38617,2.38629,22000000.0
2008-11-25 12:38:00,2.38615,2.38632,2.38585,2.38595,12000000.0
2008-11-25 12:39:00,2.38597,2.38665,2.38592,2.38665,20000000.0
2008-11-25 12:40:00,2.38683,2.38685,2.38665,2.38665,16000000.0
2008-11-25 12:41:00,2.38714,2.38786,2.38711,2.38786,10000000.0
2008-11-25 12:42:00,2.38743,2.38743,2.38539,2.38539,26000000.0
2008-11-25 12:43:00,2.38523,2.3859,2.38523,2.3859,9000000.0
2008-11-25 12:44:00,2.38634,2.38637,2.38588,2.38588,21000000.0
2008-11-25 12:45:00,2.38523,2.38531,2.38505,2.38531,30000000.0
2008-11-25 12:46:00,2.38545,2.38562,2.38545,2.38548,41000000.0
2008-11-25 12:47:00,2.38523,2.38523,2.38495,2.3851,26000000.0
2008-11-25 12:48:00,2.38528,2.3856,2.38528,2.38553,27000000.0
2008-11-25 12:49:00,2.38625,2.38625,2.38572,2.38572,36000000.0
2008-11-25 12:50:00,2.38542,2.38542,2.38481,2.38498,34000000.0
2008-11-25 12:51:00,2.38476,2.38505,2.38473,2.38505,25000000.0
2008-11-25 12:52:00,2.38523,2.38536,2.38515,2.38532,26000000.0
2008-11-25 12:53:00,2.38554,2.38672,2.38554,2.38609,16000000.0
2008-11-25 12:54:00,2.386,2.38619,2.38494,2.3855,28000000.0
2008-11-25 12:55:00,2.38577,2.38668,2.38576,2.38667,29000000.0
2008-11-25 12:56:00,2.38624,2.38624,2.38503,2.38535,30000000.0
2008-11-25 12:57:00,2.38505,2.38578,2.38505,2.3854,26000000.0
2008-11-25 12:58:00,2.38537,2.38642,2.38398,2.38642,14000000.0
2008-11-25 12:59:00,2.38626,2.38626,2.38557,2.38561,32000000.0
2008-11-25 13:00:00,2.38565,2.38565,2.38287,2.38287,20000000.0
2008-11-25 13:01:00,2.38447,2.38494,2.38447,2.38494,31000000.0
2008-11-25 13:02:00,2.38482,2.38491,2.38443,2.38455,12000000.0
2008-11-25 13:03:00,2.38519,2.38709,2.38519,2.38709,21000000.0
2008-11-25 13:04:00,2.3887,2.3887,2.38844,2.38864,7000000.0
2008-11-25 13:05:00,2.38929,2.38955,2.38929,2.38938,17000000.0
2008-11-25 13:06:00,2.38933,2.38939,2.389,2.38939,22000000.0
2008-11-25 13:07:00,2.38959,2.39001,2.38824,2.38916,17000000.0
2008-11-25 13:08:00,2.38964,2.39113,2.38964,2.39113,37000000.0
2008-11-25 13:09:00,2.39063,2.39097,2.38879,2.38879,33000000.0
2008-11-25 13:10:00,2.38836,2.38836,2.3875,2.3875,32000000.0
2008-11-25 13:11:00,2.38747,2.38747,2.3868,2.38724,21000000.0
2008-11-25 13:12:00,2.38676,2.38718,2.38676,2.387,7000000.0
2008-11-25 13:13:00,2.3869,2.38756,2.3869,2.38705,11000000.0
2008-11-25 13:14:00,2.38789,2.38852,2.38785,2.38833,33000000.0
2008-11-25 13:15:00,2.38854,2.38918,2.38845,2.38845,25000000.0
2008-11-25 13:16:00,2.38818,2.38818,2.38761,2.38768,20000000.0
2008-11-25 13:17:00,2.38759,2.38773,2.38758,2.38771,19000000.0
2008-11-25 13:18:00,2.38773,2.38773,2.38726,2.38755,41000000.0
2008-11-25 13:19:00,2.38766,2.38798,2.38766,2.38771,36000000.0
2008-11-25 13:20:00,2.38783,2.38797,2.38772,2.38797,36000000.0
2008-11-25 13:21:00,2.38788,2.38844,2.38781,2.38781,54000000.0
2008-11-25 13:22:00,2.38799,2.38799,2.38748,2.38775,41000000.0
2008-11-25 13:23:00,2.38783,2.38847,2.38759,2.38759,11000000.0
2008-11-25 13:24:00,2.38797,2.38797,2.38755,2.38755,23000000.0
2008-11-25 13:25:00,2.38747,2.38784,2.38747,2.38784,25000000.0
2008-11-25 13:26:00,2.38781,2.38795,2.38737,2.38795,20000000.0
2008-11-25 13:27:00,2.38814,2.38818,2.38793,2.38818,32000000.0
2008-11-25 13:28:00,2.38854,2.38854,2.38825,2.38825,26000000.0
2008-11-25 13:29:00,2.38829,2.38829,2.38655,2.38803,25000000.0
2008-11-25 13:30:00,2.38655,2.38655,2.38323,2.3845,16000000.0
2008-11-25 13:31:00,2.38417,2.38417,2.38356,2.38356,21000000.0
2008-11-25 13:32:00,2.38347,2.38402,2.38347,2.3836,28000000.0
2008-11-25 13:33:00,2.3835,2.38365,2.38187,2.38311,18000000.0
2008-11-25 13:34:00,2.38281,2.38281,2.38186,2.38186,35000000.0
2008-11-25 13:35:00,2.38139,2.38139,2.38094,2.38138,10000000.0
2008-11-25 13:36:00,2.38153,2.38159,2.38144,2.38145,40000000.0
2008-11-25 13:37:00,2.38146,2.38146,2.38101,2.38118,22000000.0
2008-11-25 13:38:00,2.38242,2.38242,2.38124,2.38141,39000000.0
2008-11-25 13:39:00,2.38046,2.38126,2.38025,2.38107,32000000.0
2008-11-25 13:40:00,2.38124,2.3818,2.38124,2.3818,35000000.0
2008-11-25 13:41:00,2.38142,2.38142,2.37857,2.37897,27000000.0
2008-11-25 13:42:00,2.37876,2.3788,2.37473,2.37473,32000000.0
2008-11-25 13:43:00,2.37427,2.37427,2.37167,2.3718,26000000.0
2008-11-25 13:44:00,2.3721,2.3733,2.37185,2.3728,25000000.0
2008-11-25 13:45:00,2.37397,2.37511,2.37316,2.37511,21000000.0
2008-11-25 13:46:00,2.37498,2.37718,2.37498,2.37718,13000000.0
2008-11-25 13:47:00,2.37728,2.37728,2.37545,2.37576,22000000.0
2008-11-25 13:48:00,2.37618,2.37763,2.37618,2.37763,21000000.0
2008-11-25 13:49:00,2.37833,2.37924,2.37828,2.37924,24000000.0
2008-11-25 13:50:00,2.37921,2.37921,2.37866,2.37866,27000000.0
2008-11-25 13:51:00,2.37841,2.37841,2.37755,2.37755,27000000.0
2008-11-25 13:52:00,2.37824,2.37875,2.37758,2.37811,31000000.0
2008-11-25 13:53:00,2.37833,2.37942,2.37833,2.37942,31000000.0
2008-11-25 13:54:00,2.37972,2.37998,2.37972,2.37993,28000000.0
2008-11-25 13:55:00,2.38029,2.38029,2.37808,2.37808,33000000.0
2008-11-25 13:56:00,2.37767,2.37767,2.37472,2.37501,23000000.0
2008-11-25 13:57:00,2.37499,2.37576,2.37455,2.37455,19000000.0
2008-11-25 13:58:00,2.37447,2.3749,2.37447,2.3749,30000000.0
2008-11-25 13:59:00,2.37458,2.37501,2.37443,2.37501,39000000.0
2008-11-25 14:00:00,2.37466,2.37498,2.37466,2.37469,30000000.0
2008-11-25 14:01:00,2.37478,2.37478,2.37019,2.37019,16000000.0
2008-11-25 14:02:00,2.37109,2.37264,2.37109,2.37209,34000000.0
2008-11-25 14:03:00,2.3725,2.3725,2.37176,2.37176,24000000.0
2008-11-25 14:04:00,2.37287,2.37406,2.37287,2.37394,20000000.0
2008-11-25 14:05:00,2.37426,2.37436,2.37381,2.37407,31000000.0
2008-11-25 14:06:00,2.37389,2.37462,2.37367,2.37462,28000000.0
2008-11-25 14:07:00,2.37489,2.37504,2.3748,2.37494,32000000.0
2008-11-25 14:08:00,2.37498,2.37546,2.37489,2.37546,22000000.0
2008-11-25 14:09:00,2.37537,2.37595,2.37483,2.37483,15000000.0
2008-11-25 14:10:00,2.37456,2.37573,2.37456,2.37482,24000000.0
2008-11-25 14:11:00,2.37421,2.37423,2.37397,2.37423,22000000.0
2008-11-25 14:12:00,2.37351,2.37387,2.37351,2.37371,17000000.0
2008-11-25 14:13:00,2.37515,2.37552,2.37515,2.37544,19000000.0
2008-11-25 14:14:00,2.37596,2.37596,2.37564,2.37566,22000000.0
2008-11-25 14:15:00,2.37497,2.37607,2.37497,2.37596,26000000.0
2008-11-25 14:16:00,2.3761,2.37613,2.37589,2.37595,10000000.0
2008-11-25 14:17:00,2.37577,2.37599,2.37538,2.37599,8000000.0
2008-11-25 14:18:00,2.37508,2.37633,2.37508,2.37633,13000000.0
2008-11-25 14:19:00,2.3765,2.37661,2.37646,2.37647,29000000.0
2008-11-25 14:20:00,2.37632,2.37635,2.37608,2.37608,15000000.0
2008-11-25 14:21:00,2.37561,2.37565,2.37501,2.37515,18000000.0
2008-11-25 14:22:00,2.37622,2.37707,2.37622,2.37706,10000000.0
2008-11-25 14:23:00,2.37705,2.37705,2.37563,2.37563,24000000.0
2008-11-25 14:24:00,2.37577,2.3762,2.3756,2.3762,17000000.0
2008-11-25 14:25:00,2.37617,2.3762,2.37521,2.37596,31000000.0
2008-11-25 14:26:00,2.37597,2.37663,2.37597,2.37663,14000000.0
2008-11-25 14:27:00,2.37674,2.37674,2.37623,2.37632,14000000.0
2008-11-25 14:28:00,2.37642,2.37685,2.37642,2.37666,9000000.0
2008-11-25 14:29:00,2.37644,2.37682,2.37564,2.37564,7000000.0
2008-11-25 14:30:00,2.37582,2.37684,2.37572,2.37684,17000000.0
2008-11-25 14:31:00,2.37691,2.37714,2.37689,2.37714,21000000.0
2008-11-25 14:32:00,2.37664,2.37664,2.37509,2.37509,8000000.0
2008-11-25 14:33:00,2.3751,2.37525,2.3751,2.37516,10000000.0
2008-11-25 14:34:00,2.37514,2.37564,2.37514,2.37558,11000000.0
2008-11-25 14:35:00,2.37584,2.37703,2.37584,2.37703,7000000.0
2008-11-25 14:36:00,2.37702,2.37702,2.37619,2.37636,8000000.0
2008-11-25 14:37:00,2.37703,2.37726,2.37691,2.37726,11000000.0
2008-11-25 14:38:00,2.37744,2.37772,2.37744,2.37771,7000000.0
2008-11-25 14:39:00,2.37767,2.37767,2.3771,2.3771,8000000.0
2008-11-25 14:40:00,2.37532,2.37532,2.37463,2.37463,8000000.0
2008-11-25 14:41:00,2.37453,2.37453,2.37251,2.37251,10000000.0
2008-11-25 14:42:00,2.37133,2.37209,2.37109,2.37209,9000000.0
2008-11-25 14:43:00,2.37279,2.37346,2.37271,2.37346,8000000.0
2008-11-25 14:44:00,2.37486,2.37508,2.37467,2.37498,8000000.0
2008-11-25 14:45:00,2.37344,2.37568,2.37308,2.37562,7000000.0
2008-11-25 14:46:00,2.37558,2.37712,2.37558,2.37712,9000000.0
2008-11-25 14:47:00,2.37854,2.37994,2.37771,2.37994,8000000.0
2008-11-25 14:48:00,2.38041,2.38041,2.37955,2.38009,8000000.0
2008-11-25 14:49:00,2.38013,2.38088,2.38013,2.38088,9000000.0
2008-11-25 14:50:00,2.38039,2.38065,2.38022,2.38022,7000000.0
2008-11-25 14:51:00,2.38096,2.38142,2.38096,2.38118,10000000.0
2008-11-25 14:52:00,2.38108,2.38108,2.38029,2.38029,7000000.0
2008-11-25 14:53:00,2.38091,2.38094,2.38054,2.3806,7000000.0
2008-11-25 14:54:00,2.38023,2.38023,2.37776,2.37776,8000000.0
2008-11-25 14:55:00,2.37778,2.37798,2.37719,2.37783,7000000.0
2008-11-25 14:56:00,2.37756,2.37756,2.37608,2.37608,8000000.0
2008-11-25 14:57:00,2.37674,2.37685,2.37644,2.37684,7000000.0
2008-11-25 14:58:00,2.37703,2.37703,2.37646,2.37653,8000000.0
2008-11-25 14:59:00,2.37621,2.37621,2.37557,2.37557,8000000.0
2008-11-25 15:00:00,2.37663,2.377,2.37637,2.37637,7000000.0
2008-11-25 15:01:00,2.37663,2.37663,2.37605,2.37613,8000000.0
2008-11-25 15:02:00,2.3758,2.3758,2.37552,2.37557,7000000.0
2008-11-25 15:03:00,2.37462,2.37462,2.37397,2.37397,7000000.0
2008-11-25 15:04:00,2.37367,2.37524,2.37367,2.37524,8000000.0
2008-11-25 15:05:00,2.37706,2.37871,2.37706,2.3776,7000000.0
2008-11-25 15:06:00,2.37855,2.3789,2.37764,2.3789,8000000.0
2008-11-25 15:07:00,2.37936,2.3798,2.37936,2.37962,11000000.0
2008-11-25 15:08:00,2.3799,2.38003,2.37972,2.37972,8000000.0
2008-11-25 15:09:00,2.37926,2.3797,2.37835,2.3797,7000000.0
2008-11-25 15:10:00,2.37999,2.38008,2.37995,2.38,7000000.0
2008-11-25 15:11:00,2.38018,2.38022,2.37963,2.38022,11000000.0
2008-11-25 15:12:00,2.37881,2.3798,2.37881,2.37889,10000000.0
2008-11-25 15:13:00,2.37792,2.37816,2.37777,2.37786,9000000.0
2008-11-25 15:14:00,2.37794,2.37794,2.37685,2.37685,10000000.0
2008-11-25 15:15:00,2.37677,2.37687,2.37134,2.37134,8000000.0
2008-11-25 15:16:00,2.36925,2.36928,2.36873,2.36901,9000000.0
2008-11-25 15:17:00,2.37074,2.37155,2.37019,2.37155,9000000.0
2008-11-25 15:18:00,2.3678,2.36964,2.3678,2.36964,8000000.0
2008-11-25 15:19:00,2.37026,2.37026,2.36922,2.36922,7000000.0
2008-11-25 15:20:00,2.36954,2.36954,2.36699,2.36699,9000000.0
2008-11-25 15:21:00,2.36726,2.36759,2.36714,2.36728,8000000.0
2008-11-25 15:22:00,2.36758,2.36808,2.36732,2.36732,9000000.0
2008-11-25 15:23:00,2.36741,2.36879,2.36741,2.36838,8000000.0
2008-11-25 15:24:00,2.36903,2.36903,2.3676,2.3676,8000000.0
2008-11-25 15:25:00,2.36832,2.36839,2.3678,2.3678,7000000.0
2008-11-25 15:26:00,2.36827,2.36891,2.36827,2.36891,7000000.0
2008-11-25 15:27:00,2.36902,2.3691,2.36851,2.36851,7000000.0
2008-11-25 15:28:00,2.36856,2.36895,2.36806,2.36895,11000000.0
2008-11-25 15:29:00,2.36776,2.36776,2.36558,2.36571,7000000.0
2008-11-25 15:30:00,2.36668,2.36882,2.36668,2.36882,9000000.0
2008-11-25 15:31:00,2.36884,2.36932,2.36835,2.36932,9000000.0
2008-11-25 15:32:00,2.37082,2.37241,2.37082,2.37124,10000000.0
2008-11-25 15:33:00,2.36891,2.36909,2.36859,2.36868,8000000.0
2008-11-25 15:34:00,2.36945,2.36945,2.36793,2.36869,9000000.0
2008-11-25 15:35:00,2.36927,2.36952,2.3685,2.3685,7000000.0
2008-11-25 15:36:00,2.36904,2.37057,2.36904,2.37057,7000000.0
2008-11-25 15:37:00,2.37034,2.37037,2.36817,2.37037,8000000.0
2008-11-25 15:38:00,2.36878,2.37163,2.36878,2.37036,7000000.0
2008-11-25 15:39:00,2.36997,2.37099,2.36959,2.37099,10000000.0
2008-11-25 15:40:00,2.37065,2.37245,2.37065,2.37245,9000000.0
2008-11-25 15:41:00,2.37308,2.37326,2.37226,2.37326,11000000.0
2008-11-25 15:42:00,2.37434,2.37434,2.37043,2.37043,8000000.0
2008-11-25 15:43:00,2.37017,2.37017,2.36848,2.36875,8000000.0
2008-11-25 15:44:00,2.36893,2.3697,2.36844,2.36958,8000000.0
2008-11-25 15:45:00,2.36938,2.36981,2.36859,2.36859,8000000.0
2008-11-25 15:46:00,2.36815,2.36948,2.36815,2.36896,10000000.0
2008-11-25 15:47:00,2.36864,2.36906,2.36833,2.36906,7000000.0
2008-11-25 15:48:00,2.36937,2.36937,2.36653,2.36654,7000000.0
2008-11-25 15:49:00,2.36698,2.36784,2.36698,2.36725,8000000.0
2008-11-25 15:50:00,2.36786,2.36824,2.3675,2.36824,8000000.0
2008-11-25 15:51:00,2.36787,2.36816,2.36786,2.36816,9000000.0
2008-11-25 15:52:00,2.36715,2.36746,2.36602,2.36602,7000000.0
2008-11-25 15:53:00,2.36584,2.36667,2.36584,2.36597,7000000.0
2008-11-25 15:54:00,2.36611,2.36611,2.36441,2.36541,11000000.0
2008-11-25 15:55:00,2.36671,2.36753,2.36641,2.36753,9000000.0
2008-11-25 15:56:00,2.3667,2.36946,2.36666,2.36946,7000000.0
2008-11-25 15:57:00,2.37126,2.37126,2.36886,2.36957,10000000.0
2008-11-25 15:58:00,2.37083,2.37083,2.37052,2.37066,10000000.0
2008-11-25 15:59:00,2.37153,2.37153,2.37087,2.37087,7000000.0
2008-11-25 16:00:00,2.36899,2.37036,2.36899,2.37036,7000000.0
2008-11-25 16:01:00,2.37013,2.3707,2.37013,2.3706,9000000.0
2008-11-25 16:02:00,2.37111,2.37181,2.37111,2.37138,8000000.0
2008-11-25 16:03:00,2.37087,2.37087,2.36851,2.36851,11000000.0
2008-11-25 16:04:00,2.36727,2.36727,2.36664,2.3668,8000000.0
2008-11-25 16:05:00,2.36718,2.36744,2.36699,2.36725,9000000.0
2008-11-25 16:06:00,2.3674,2.36747,2.36644,2.36644,10000000.0
2008-11-25 16:07:00,2.36662,2.36662,2.36504,2.36583,10000000.0
2008-11-25 16:08:00,2.36626,2.36626,2.36433,2.36433,8000000.0
2008-11-25 16:09:00,2.36442,2.36459,2.36189,2.36189,7000000.0
2008-11-25 16:10:00,2.36092,2.36092,2.3575,2.3575,7000000.0
2008-11-25 16:11:00,2.35781,2.36007,2.35781,2.35941,10000000.0
2008-11-25 16:12:00,2.35833,2.35871,2.35814,2.3583,9000000.0
2008-11-25 16:13:00,2.35734,2.35734,2.3516,2.3516,7000000.0
2008-11-25 16:14:00,2.34894,2.34894,2.34417,2.34417,11000000.0
2008-11-25 16:15:00,2.34345,2.34345,2.33911,2.33911,7000000.0
2008-11-25 16:16:00,2.33688,2.34169,2.33663,2.34169,7000000.0
2008-11-25 16:17:00,2.34266,2.34438,2.34266,2.34438,11000000.0
2008-11-25 16:18:00,2.34555,2.34583,2.3441,2.3441,11000000.0
2008-11-25 16:19:00,2.34147,2.34169,2.33905,2.34169,11000000.0
2008-11-25 16:20:00,2.34351,2.34592,2.34351,2.34562,9000000.0
2008-11-25 16:21:00,2.3452,2.34712,2.3452,2.34712,9000000.0
2008-11-25 16:22:00,2.34687,2.34687,2.34514,2.34581,8000000.0
2008-11-25 16:23:00,2.34783,2.34855,2.34783,2.34827,8000000.0
2008-11-25 16:24:00,2.34856,2.34931,2.34856,2.34931,10000000.0
2008-11-25 16:25:00,2.34879,2.34879,2.34498,2.34498,7000000.0
2008-11-25 16:26:00,2.34411,2.34483,2.34318,2.34483,7000000.0
2008-11-25 16:27:00,2.34697,2.34817,2.34673,2.34817,11000000.0
2008-11-25 16:28:00,2.35013,2.35015,2.34898,2.35015,11000000.0
2008-11-25 16:29:00,2.35035,2.35036,2.34934,2.34967,7000000.0
2008-11-25 16:30:00,2.34983,2.34987,2.34911,2.34953,8000000.0
2008-11-25 16:31:00,2.35032,2.35187,2.35032,2.35187,7000000.0
2008-11-25 16:32:00,2.35115,2.35201,2.35093,2.35201,8000000.0
2008-11-25 16:33:00,2.35209,2.35504,2.35209,2.35504,11000000.0
2008-11-25 16:34:00,2.35672,2.35672,2.35452,2.35452,8000000.0
2008-11-25 16:35:00,2.35355,2.35543,2.35355,2.35543,7000000.0
2008-11-25 16:36:00,2.35556,2.35556,2.35391,2.3548,8000000.0
2008-11-25 16:37:00,2.35472,2.35714,2.35472,2.35713,8000000.0
2008-11-25 16:38:00,2.35836,2.36246,2.35836,2.36196,7000000.0
2008-11-25 16:39:00,2.36015,2.36167,2.35976,2.36165,8000000.0
2008-11-25 16:40:00,2.36157,2.3627,2.36019,2.36019,11000000.0
2008-11-25 16:41:00,2.36092,2.36096,2.36008,2.36096,10000000.0
2008-11-25 16:42:00,2.35926,2.35932,2.35826,2.35932,7000000.0
2008-11-25 16:43:00,2.35992,2.36305,2.35992,2.36305,7000000.0
2008-11-25 16:44:00,2.36386,2.36499,2.36351,2.36499,7000000.0
2008-11-25 16:45:00,2.36584,2.36948,2.36584,2.36948,11000000.0
2008-11-25 16:46:00,2.36776,2.36846,2.36737,2.36815,11000000.0
2008-11-25 16:47:00,2.36999,2.37029,2.36989,2.36989,7000000.0
2008-11-25 16:48:00,2.37025,2.37077,2.36828,2.36828,10000000.0
2008-11-25 16:49:00,2.36773,2.36773,2.36602,2.36602,8000000.0
2008-11-25 16:50:00,2.36609,2.3667,2.36609,2.36667,8000000.0
2008-11-25 16:51:00,2.36649,2.36692,2.36639,2.36639,9000000.0
2008-11-25 16:52:00,2.36638,2.36674,2.36622,2.36622,7000000.0
2008-11-25 16:53:00,2.36516,2.36516,2.3643,2.3643,8000000.0
2008-11-25 16:54:00,2.36461,2.36713,2.36461,2.36713,7000000.0
2008-11-25 16:55:00,2.36743,2.36766,2.36677,2.36766,11000000.0
2008-11-25 16:56:00,2.36805,2.37181,2.36805,2.37172,11000000.0
2008-11-25 16:57:00,2.37087,2.37087,2.36924,2.36924,7000000.0
2008-11-25 16:58:00,2.36919,2.37102,2.36892,2.37102,8000000.0
2008-11-25 16:59:00,2.37028,2.37273,2.37028,2.3717,7000000.0
2008-11-25 17:00:00,2.37404,2.3742,2.36886,2.36886,11000000.0
2008-11-25 17:01:00,2.36841,2.36841,2.36731,2.36775,7000000.0
2008-11-25 17:02:00,2.36886,2.36962,2.36886,2.36917,8000000.0
2008-11-25 17:03:00,2.36868,2.36868,2.36409,2.36435,7000000.0
2008-11-25 17:04:00,2.36409,2.36596,2.36409,2.36596,7000000.0
2008-11-25 17:05:00,2.36604,2.36622,2.36554,2.3658,10000000.0
2008-11-25 17:06:00,2.36717,2.36809,2.36717,2.36809,9000000.0
2008-11-25 17:07:00,2.36649,2.36649,2.36539,2.36542,8000000.0
2008-11-25 17:08:00,2.36432,2.36432,2.36176,2.36229,9000000.0
2008-11-25 17:09:00,2.36249,2.36329,2.3624,2.3624,8000000.0
2008-11-25 17:10:00,2.36313,2.36504,2.36313,2.36504,9000000.0
2008-11-25 17:11:00,2.3648,2.36491,2.36436,2.36436,8000000.0
2008-11-25 17:12:00,2.36437,2.36497,2.36389,2.36497,7000000.0
2008-11-25 17:13:00,2.36476,2.36476,2.3642,2.36433,8000000.0
2008-11-25 17:14:00,2.36601,2.36603,2.36543,2.36563,8000000.0
2008-11-25 17:15:00,2.36637,2.36782,2.36637,2.36739,7000000.0
2008-11-25 17:16:00,2.36691,2.36888,2.36683,2.3684,10000000.0
2008-11-25 17:17:00,2.36635,2.3678,2.36635,2.36757,7000000.0
2008-11-25 17:18:00,2.36622,2.36631,2.36532,2.36613,9000000.0
2008-11-25 17:19:00,2.36589,2.36602,2.36573,2.36601,7000000.0
2008-11-25 17:20:00,2.36561,2.36561,2.3646,2.3646,8000000.0
2008-11-25 17:21:00,2.36343,2.36343,2.36277,2.36301,10000000.0
2008-11-25 17:22:00,2.36363,2.36363,2.36287,2.36287,8000000.0
2008-11-25 17:23:00,2.36304,2.3638,2.36283,2.3638,8000000.0
2008-11-25 17:24:00,2.36339,2.36485,2.36339,2.36485,7000000.0
2008-11-25 17:25:00,2.36404,2.36404,2.36114,2.36114,7000000.0
2008-11-25 17:26:00,2.36058,2.36108,2.36035,2.36101,7000000.0
2008-11-25 17:27:00,2.36123,2.36123,2.36093,2.36093,9000000.0
2008-11-25 17:28:00,2.3621,2.36302,2.3621,2.3628,7000000.0
2008-11-25 17:29:00,2.36291,2.36352,2.36291,2.36342,8000000.0
2008-11-25 17:30:00,2.3627,2.3627,2.36211,2.36211,8000000.0
2008-11-25 17:31:00,2.36239,2.36354,2.36231,2.3634,9000000.0
2008-11-25 17:32:00,2.36434,2.36681,2.36434,2.36453,8000000.0
2008-11-25 17:33:00,2.36253,2.36253,2.36037,2.36037,11000000.0
2008-11-25 17:34:00,2.35925,2.35925,2.35849,2.35874,9000000.0
2008-11-25 17:35:00,2.35923,2.36233,2.35923,2.36233,7000000.0
2008-11-25 17:36:00,2.36282,2.36301,2.3625,2.36301,7000000.0
2008-11-25 17:37:00,2.36303,2.36323,2.36302,2.36306,7000000.0
2008-11-25 17:38:00,2.36239,2.36239,2.3617,2.3619,8000000.0
2008-11-25 17:39:00,2.36187,2.3623,2.36187,2.3623,7000000.0
2008-11-25 17:40:00,2.36207,2.36251,2.36182,2.36251,9000000.0
2008-11-25 17:41:00,2.3624,2.36279,2.36185,2.36185,8000000.0
2008-11-25 17:42:00,2.36182,2.36206,2.36154,2.36154,11000000.0
2008-11-25 17:43:00,2.3609,2.36135,2.3609,2.36104,7000000.0
2008-11-25 17:44:00,2.36235,2.36292,2.36174,2.36292,10000000.0
2008-11-25 17:45:00,2.36314,2.36532,2.3631,2.36532,7000000.0
2008-11-25 17:46:00,2.36584,2.36778,2.36551,2.36778,8000000.0
2008-11-25 17:47:00,2.36841,2.36867,2.36754,2.368,8000000.0
2008-11-25 17:48:00,2.36809,2.36818,2.36706,2.36726,7000000.0
2008-11-25 17:49:00,2.36704,2.36773,2.36703,2.36773,7000000.0
2008-11-25 17:50:00,2.36898,2.37041,2.36898,2.37041,7000000.0
2008-11-25 17:51:00,2.37023,2.37023,2.36902,2.36902,7000000.0
2008-11-25 17:52:00,2.37112,2.3729,2.37112,2.3728,7000000.0
2008-11-25 17:53:00,2.37272,2.37297,2.37262,2.37287,7000000.0
2008-11-25 17:54:00,2.37337,2.37482,2.37337,2.37462,11000000.0
2008-11-25 17:55:00,2.37355,2.37355,2.37185,2.37271,7000000.0
2008-11-25 17:56:00,2.36967,2.37176,2.36967,2.37176,7000000.0
2008-11-25 17:57:00,2.37334,2.3736,2.37303,2.37303,10000000.0
2008-11-25 17:58:00,2.37261,2.3761,2.3725,2.3761,10000000.0
2008-11-25 17:59:00,2.37874,2.38963,2.37874,2.38871,10000000.0
2008-11-25 18:00:00,2.38543,2.38543,2.38128,2.38199,10000000.0
2008-11-25 18:01:00,2.37943,2.38012,2.37907,2.38002,8000000.0
2008-11-25 18:02:00,2.37983,2.37983,2.37609,2.37609,8000000.0
2008-11-25 18:03:00,2.37575,2.37628,2.37563,2.37628,10000000.0
2008-11-25 18:04:00,2.3774,2.37776,2.3773,2.37734,8000000.0
2008-11-25 18:05:00,2.37736,2.37918,2.3773,2.37918,10000000.0
2008-11-25 18:06:00,2.37977,2.38002,2.37828,2.37828,10000000.0
2008-11-25 18:07:00,2.37874,2.38377,2.37851,2.38377,8000000.0
2008-11-25 18:08:00,2.38458,2.38583,2.38443,2.38583,8000000.0
2008-11-25 18:09:00,2.38533,2.38533,2.38258,2.38361,8000000.0
2008-11-25 18:10:00,2.38397,2.38397,2.38213,2.38213,11000000.0
2008-11-25 18:11:00,2.3813,2.38222,2.38113,2.38222,7000000.0
2008-11-25 18:12:00,2.38218,2.38218,2.38113,2.3812,9000000.0
2008-11-25 18:13:00,2.38141,2.38221,2.38099,2.38221,11000000.0
2008-11-25 18:14:00,2.38229,2.38385,2.3822,2.38385,7000000.0
2008-11-25 18:15:00,2.38477,2.38581,2.38472,2.38581,8000000.0
2008-11-25 18:16:00,2.38679,2.38711,2.38628,2.38628,11000000.0
2008-11-25 18:17:00,2.38755,2.38795,2.38755,2.38761,10000000.0
2008-11-25 18:18:00,2.38699,2.38699,2.38532,2.38532,8000000.0
2008-11-25 18:19:00,2.38632,2.38964,2.38632,2.38964,9000000.0
2008-11-25 18:20:00,2.38859,2.38859,2.38755,2.38755,7000000.0
2008-11-25 18:21:00,2.38737,2.38759,2.38571,2.38759,11000000.0
2008-11-25 18:22:00,2.38867,2.38928,2.38866,2.38928,11000000.0
2008-11-25 18:23:00,2.38993,2.38993,2.38615,2.38615,8000000.0
2008-11-25 18:24:00,2.38503,2.38515,2.38502,2.38513,10000000.0
2008-11-25 18:25:00,2.38426,2.38428,2.38302,2.38428,7000000.0
2008-11-25 18:26:00,2.38419,2.38507,2.38408,2.38507,8000000.0
2008-11-25 18:27:00,2.38494,2.38494,2.38396,2.38396,7000000.0
2008-11-25 18:28:00,2.38378,2.38399,2.38371,2.38371,7000000.0
2008-11-25 18:29:00,2.38358,2.38359,2.38338,2.38338,7000000.0
2008-11-25 18:30:00,2.38341,2.38341,2.38218,2.38255,8000000.0
2008-11-25 18:31:00,2.38337,2.38338,2.38288,2.38337,9000000.0
2008-11-25 18:32:00,2.38309,2.38309,2.38229,2.38275,11000000.0
2008-11-25 18:33:00,2.38234,2.38234,2.37803,2.37803,11000000.0
2008-11-25 18:34:00,2.3784,2.37922,2.37828,2.37922,7000000.0
2008-11-25 18:35:00,2.37961,2.37961,2.37768,2.37829,8000000.0
2008-11-25 18:36:00,2.37897,2.37965,2.37897,2.37944,7000000.0
2008-11-25 18:37:00,2.38041,2.38121,2.38026,2.38121,8000000.0
2008-11-25 18:38:00,2.3818,2.38283,2.38178,2.38283,8000000.0
2008-11-25 18:39:00,2.38179,2.38433,2.38177,2.38422,7000000.0
2008-11-25 18:40:00,2.38369,2.38369,2.38249,2.38294,7000000.0
2008-11-25 18:41:00,2.38131,2.38131,2.37964,2.38081,8000000.0
2008-11-25 18:42:00,2.38278,2.38446,2.38278,2.38446,11000000.0
2008-11-25 18:43:00,2.38393,2.38393,2.38222,2.38222,8000000.0
2008-11-25 18:44:00,2.38109,2.38119,2.38042,2.38042,7000000.0
2008-11-25 18:45:00,2.38003,2.38003,2.37642,2.37642,11000000.0
2008-11-25 18:46:00,2.37645,2.37884,2.3763,2.37824,9000000.0
2008-11-25 18:47:00,2.37729,2.37929,2.3769,2.37888,8000000.0
2008-11-25 18:48:00,2.37761,2.37936,2.37753,2.37936,9000000.0
2008-11-25 18:49:00,2.3806,2.38172,2.3806,2.38169,7000000.0
2008-11-25 18:50:00,2.38133,2.38255,2.3808,2.38255,11000000.0
2008-11-25 18:51:00,2.3838,2.38668,2.3838,2.38668,5000000.0
2008-11-25 18:52:00,2.38426,2.38539,2.38418,2.38418,8000000.0
2008-11-25 18:53:00,2.38289,2.38402,2.38287,2.38402,11000000.0
2008-11-25 18:54:00,2.38443,2.38462,2.38315,2.38315,7000000.0
2008-11-25 18:55:00,2.38354,2.38389,2.38228,2.38228,7000000.0
2008-11-25 18:56:00,2.38023,2.38054,2.37969,2.37969,7000000.0
2008-11-25 18:57:00,2.38014,2.38081,2.38003,2.38081,10000000.0
2008-11-25 18:58:00,2.38156,2.38234,2.38156,2.38234,9000000.0
2008-11-25 18:59:00,2.38316,2.38316,2.38291,2.38295,8000000.0
2008-11-25 19:00:00,2.38179,2.38179,2.37997,2.38076,7000000.0
2008-11-25 19:01:00,2.3811,2.38139,2.38087,2.38139,7000000.0
2008-11-25 19:02:00,2.38194,2.38194,2.38149,2.3815,8000000.0
2008-11-25 19:03:00,2.38122,2.38122,2.38091,2.38091,7000000.0
2008-11-25 19:04:00,2.3809,2.38215,2.3809,2.38215,8000000.0
2008-11-25 19:05:00,2.38215,2.38564,2.38213,2.38559,8000000.0
2008-11-25 19:06:00,2.38572,2.38633,2.38486,2.38486,8000000.0
2008-11-25 19:07:00,2.38448,2.38647,2.38448,2.38647,9000000.0
2008-11-25 19:08:00,2.38684,2.3879,2.38657,2.3879,8000000.0
2008-11-25 19:09:00,2.3877,2.3877,2.3867,2.3867,7000000.0
2008-11-25 19:10:00,2.38662,2.38662,2.38549,2.38549,11000000.0
2008-11-25 19:11:00,2.38522,2.38614,2.38521,2.38569,10000000.0
2008-11-25 19:12:00,2.38518,2.38588,2.38453,2.38588,7000000.0
2008-11-25 19:13:00,2.38672,2.38686,2.38538,2.38633,8000000.0
2008-11-25 19:14:00,2.38564,2.3858,2.38551,2.3858,8000000.0
2008-11-25 19:15:00,2.38603,2.38654,2.38603,2.38621,10000000.0
2008-11-25 19:16:00,2.38661,2.38661,2.38597,2.38603,8000000.0
2008-11-25 19:17:00,2.38602,2.38602,2.38493,2.38522,10000000.0
2008-11-25 19:18:00,2.38519,2.38559,2.38517,2.38559,11000000.0
2008-11-25 19:19:00,2.38524,2.38526,2.3848,2.38526,8000000.0
2008-11-25 19:20:00,2.38488,2.38488,2.38379,2.38379,11000000.0
2008-11-25 19:21:00,2.38395,2.38478,2.38395,2.38476,10000000.0
2008-11-25 19:22:00,2.38476,2.385,2.3847,2.385,9000000.0
2008-11-25 19:23:00,2.38484,2.38553,2.38484,2.38553,8000000.0
2008-11-25 19:24:00,2.38586,2.38699,2.38539,2.38699,9000000.0
2008-11-25 19:25:00,2.38738,2.38739,2.3868,2.38694,9000000.0
2008-11-25 19:26:00,2.38686,2.38755,2.38686,2.38755,7000000.0
2008-11-25 19:27:00,2.38833,2.38839,2.38757,2.38757,8000000.0
2008-11-25 19:28:00,2.38749,2.38829,2.38712,2.38829,10000000.0
2008-11-25 19:29:00,2.3902,2.39131,2.3902,2.3908,7000000.0
2008-11-25 19:30:00,2.38896,2.38896,2.3881,2.38854,10000000.0
2008-11-25 19:31:00,2.38881,2.38903,2.38881,2.3889,7000000.0
2008-11-25 19:32:00,2.38845,2.38885,2.38845,2.38885,10000000.0
2008-11-25 19:33:00,2.38655,2.38655,2.37883,2.37883,7000000.0
2008-11-25 19:34:00,2.38134,2.38592,2.38134,2.38586,8000000.0
2008-11-25 19:35:00,2.38794,2.38972,2.38786,2.38972,7000000.0
2008-11-25 19:36:00,2.38966,2.38972,2.38947,2.38948,7000000.0
2008-11-25 19:37:00,2.38901,2.38901,2.38832,2.38844,8000000.0
2008-11-25 19:38:00,2.38923,2.39072,2.38923,2.38996,8000000.0
2008-11-25 19:39:00,2.38967,2.38967,2.38925,2.38925,8000000.0
2008-11-25 19:40:00,2.38917,2.38917,2.38745,2.3876,7000000.0
2008-11-25 19:41:00,2.38738,2.38738,2.38658,2.38658,9000000.0
2008-11-25 19:42:00,2.38653,2.38744,2.38653,2.38744,7000000.0
2008-11-25 19:43:00,2.3877,2.38785,2.38744,2.38744,11000000.0
2008-11-25 19:44:00,2.38711,2.3875,2.38692,2.38692,8000000.0
2008-11-25 19:45:00,2.38626,2.38626,2.38568,2.38598,9000000.0
2008-11-25 19:46:00,2.3837,2.38502,2.38321,2.38478,7000000.0
2008-11-25 19:47:00,2.38578,2.38578,2.38527,2.3853,9000000.0
2008-11-25 19:48:00,2.38464,2.38522,2.38464,2.38522,8000000.0
2008-11-25 19:49:00,2.38415,2.38415,2.38299,2.38349,7000000.0
2008-11-25 19:50:00,2.38318,2.38322,2.38271,2.38322,7000000.0
2008-11-25 19:51:00,2.38369,2.38372,2.38316,2.38318,7000000.0
2008-11-25 19:52:00,2.38293,2.38373,2.38293,2.38373,7000000.0
2008-11-25 19:53:00,2.38315,2.38325,2.38237,2.38325,7000000.0
2008-11-25 19:54:00,2.38259,2.38259,2.3824,2.38255,8000000.0
2008-11-25 19:55:00,2.38372,2.38401,2.38372,2.38378,8000000.0
2008-11-25 19:56:00,2.38311,2.38509,2.38311,2.38509,8000000.0
2008-11-25 19:57:00,2.38569,2.38657,2.38568,2.38657,7000000.0
2008-11-25 19:58:00,2.38728,2.38754,2.38686,2.38754,10000000.0
2008-11-25 19:59:00,2.38665,2.38673,2.38638,2.38642,8000000.0
2008-11-25 20:00:00,2.38636,2.3864,2.386,2.38617,7000000.0
2008-11-25 20:01:00,2.38679,2.38717,2.38624,2.38624,7000000.0
2008-11-25 20:02:00,2.38585,2.38596,2.38471,2.38471,7000000.0
2008-11-25 20:03:00,2.38352,2.38375,2.38351,2.38375,9000000.0
2008-11-25 20:04:00,2.38331,2.38348,2.38319,2.38333,9000000.0
2008-11-25 20:05:00,2.38452,2.38911,2.38452,2.38911,9000000.0
2008-11-25 20:06:00,2.39051,2.39164,2.39051,2.39153,11000000.0
2008-11-25 20:07:00,2.39097,2.39317,2.39067,2.39067,10000000.0
2008-11-25 20:08:00,2.39049,2.39085,2.39049,2.39085,8000000.0
2008-11-25 20:09:00,2.39086,2.39142,2.39086,2.39141,7000000.0
2008-11-25 20:10:00,2.39158,2.39247,2.39158,2.39229,8000000.0
2008-11-25 20:11:00,2.39194,2.39211,2.39171,2.39208,8000000.0
2008-11-25 20:12:00,2.39283,2.39295,2.39057,2.39057,7000000.0
2008-11-25 20:13:00,2.39075,2.39075,2.38944,2.38985,10000000.0
2008-11-25 20:14:00,2.38915,2.38915,2.3884,2.38864,7000000.0
2008-11-25 20:15:00,2.38843,2.38843,2.38798,2.38816,7000000.0
2008-11-25 20:16:00,2.38859,2.3886,2.38837,2.38837,7000000.0
2008-11-25 20:17:00,2.38861,2.38861,2.38794,2.38821,11000000.0
2008-11-25 20:18:00,2.38835,2.39031,2.38835,2.39031,9000000.0
2008-11-25 20:19:00,2.3914,2.39186,2.38993,2.38993,8000000.0
2008-11-25 20:20:00,2.38966,2.39002,2.38923,2.38959,7000000.0
2008-11-25 20:21:00,2.391,2.391,2.38383,2.38396,11000000.0
2008-11-25 20:22:00,2.38554,2.38577,2.38542,2.38542,7000000.0
2008-11-25 20:23:00,2.38532,2.38669,2.38521,2.38662,7000000.0
2008-11-25 20:24:00,2.385,2.3863,2.385,2.3863,8000000.0
2008-11-25 20:25:00,2.38565,2.38644,2.38565,2.38644,11000000.0
2008-11-25 20:26:00,2.38633,2.38633,2.38489,2.38631,8000000.0
2008-11-25 20:27:00,2.38734,2.38773,2.38716,2.38773,5000000.0
2008-11-25 20:28:00,2.38674,2.38674,2.38626,2.38626,7000000.0
2008-11-25 20:29:00,2.38567,2.38567,2.3843,2.38464,8000000.0
2008-11-25 20:30:00,2.38613,2.38679,2.3851,2.38614,8000000.0
2008-11-25 20:31:00,2.38578,2.38578,2.38545,2.38545,7000000.0
2008-11-25 20:32:00,2.38655,2.38705,2.38655,2.38705,7000000.0
2008-11-25 20:33:00,2.387,2.387,2.38519,2.38519,7000000.0
2008-11-25 20:34:00,2.38656,2.3879,2.38656,2.38718,8000000.0
2008-11-25 20:35:00,2.38716,2.38716,2.38627,2.38637,9000000.0
2008-11-25 20:36:00,2.38476,2.38497,2.38445,2.38497,7000000.0
2008-11-25 20:37:00,2.38474,2.38576,2.38474,2.38572,11000000.0
2008-11-25 20:38:00,2.38576,2.38576,2.38498,2.38507,10000000.0
2008-11-25 20:39:00,2.38546,2.38644,2.38542,2.38542,9000000.0
2008-11-25 20:40:00,2.38392,2.38394,2.38354,2.38384,8000000.0
2008-11-25 20:41:00,2.38357,2.38357,2.38185,2.38236,8000000.0
2008-11-25 20:42:00,2.38257,2.38257,2.38062,2.38062,11000000.0
2008-11-25 20:43:00,2.38158,2.38166,2.38112,2.38166,8000000.0
2008-11-25 20:44:00,2.38129,2.38156,2.3812,2.3812,10000000.0
2008-11-25 20:45:00,2.38101,2.3813,2.38089,2.3813,7000000.0
2008-11-25 20:46:00,2.38189,2.38253,2.38122,2.38122,8000000.0
2008-11-25 20:47:00,2.38138,2.38188,2.38138,2.38188,7000000.0
2008-11-25 20:48:00,2.38197,2.38197,2.38103,2.3812,10000000.0
2008-11-25 20:49:00,2.38073,2.38086,2.38057,2.38081,7000000.0
2008-11-25 20:50:00,2.38066,2.38094,2.37999,2.38094,8000000.0
2008-11-25 20:51:00,2.3814,2.38196,2.38096,2.38196,9000000.0
2008-11-25 20:52:00,2.38309,2.38309,2.38225,2.38225,11000000.0
2008-11-25 20:53:00,2.38202,2.38228,2.38188,2.38206,11000000.0
2008-11-25 20:54:00,2.38238,2.38284,2.38226,2.38226,11000000.0
2008-11-25 20:55:00,2.38224,2.38224,2.38159,2.38159,8000000.0
2008-11-25 20:56:00,2.38143,2.3815,2.3813,2.38148,7000000.0
2008-11-25 20:57:00,2.38135,2.38154,2.38125,2.3813,9000000.0
2008-11-25 20:58:00,2.38084,2.38095,2.38047,2.38071,7000000.0
2008-11-25 20:59:00,2.38167,2.38235,2.3815,2.3815,7000000.0
2008-11-25 21:00:00,2.38215,2.38368,2.38196,2.38307,7000000.0
2008-11-25 21:01:00,2.38345,2.38566,2.38345,2.38566,7000000.0
2008-11-25 21:02:00,2.38487,2.38539,2.38487,2.38539,7000000.0
2008-11-25 21:03:00,2.3849,2.38496,2.38355,2.38355,8000000.0
2008-11-25 21:04:00,2.38259,2.38294,2.38259,2.38261,7000000.0
2008-11-25 21:05:00,2.38313,2.38322,2.38297,2.38322,8000000.0
2008-11-25 21:06:00,2.38051,2.38204,2.38042,2.38132,8000000.0
2008-11-25 21:07:00,2.38202,2.38407,2.38202,2.38407,8000000.0
2008-11-25 21:08:00,2.38401,2.38401,2.38345,2.38345,10000000.0
2008-11-25 21:09:00,2.38409,2.38849,2.38409,2.38849,10000000.0
2008-11-25 21:10:00,2.38963,2.38982,2.38909,2.38982,8000000.0
2008-11-25 21:11:00,2.39328,2.39593,2.39314,2.39589,7000000.0
2008-11-25 21:12:00,2.39414,2.39414,2.39254,2.39306,8000000.0
2008-11-25 21:13:00,2.39428,2.39444,2.39321,2.39332,10000000.0
2008-11-25 21:14:00,2.39274,2.39609,2.39274,2.39609,8000000.0
2008-11-25 21:15:00,2.39668,2.40047,2.39656,2.40047,8000000.0
2008-11-25 21:16:00,2.40308,2.40308,2.39899,2.39943,7000000.0
2008-11-25 21:17:00,2.40086,2.402,2.40078,2.40122,8000000.0
2008-11-25 21:18:00,2.40345,2.4039,2.40284,2.40284,7000000.0
2008-11-25 21:19:00,2.40204,2.40323,2.40186,2.40323,9000000.0
2008-11-25 21:20:00,2.40174,2.40174,2.39869,2.39914,11000000.0
2008-11-25 21:21:00,2.39975,2.40121,2.39975,2.4002,10000000.0
2008-11-25 21:22:00,2.39937,2.40024,2.39913,2.40024,10000000.0
2008-11-25 21:23:00,2.39888,2.39888,2.39815,2.39849,7000000.0
2008-11-25 21:24:00,2.39818,2.39818,2.39664,2.39664,11000000.0
2008-11-25 21:25:00,2.39887,2.39908,2.39599,2.39599,7000000.0
2008-11-25 21:26:00,2.39747,2.39908,2.39747,2.39908,7000000.0
2008-11-25 21:27:00,2.39893,2.39953,2.39893,2.39953,7000000.0
2008-11-25 21:28:00,2.39973,2.39974,2.39905,2.39974,7000000.0
2008-11-25 21:29:00,2.4004,2.40058,2.40006,2.40006,8000000.0
2008-11-25 21:30:00,2.39972,2.39972,2.39948,2.39964,8000000.0
2008-11-25 21:31:00,2.40061,2.40154,2.40061,2.40154,8000000.0
2008-11-25 21:32:00,2.40253,2.40332,2.40253,2.40328,7000000.0
2008-11-25 21:33:00,2.40282,2.40282,2.40138,2.40142,11000000.0
2008-11-25 21:34:00,2.4006,2.40075,2.39834,2.39834,11000000.0
2008-11-25 21:35:00,2.39886,2.39886,2.39768,2.39768,11000000.0
2008-11-25 21:36:00,2.39746,2.3989,2.39746,2.3989,8000000.0
2008-11-25 21:37:00,2.39852,2.39857,2.39706,2.39729,8000000.0
2008-11-25 21:38:00,2.39795,2.39795,2.39682,2.39682,8000000.0
2008-11-25 21:39:00,2.39716,2.39716,2.39613,2.39684,9000000.0
2008-11-25 21:40:00,2.39629,2.39629,2.39475,2.39475,7000000.0
2008-11-25 21:41:00,2.39477,2.39495,2.39452,2.39452,9000000.0
2008-11-25 21:42:00,2.39507,2.39526,2.39321,2.39321,7000000.0
2008-11-25 21:43:00,2.39348,2.39431,2.39319,2.39319,11000000.0
2008-11-25 21:44:00,2.3923,2.39253,2.39098,2.39098,8000000.0
2008-11-25 21:45:00,2.38941,2.39378,2.38917,2.39378,10000000.0
2008-11-25 21:46:00,2.39453,2.39458,2.39353,2.39353,8000000.0
2008-11-25 21:47:00,2.39394,2.39406,2.39378,2.39395,8000000.0
2008-11-25 21:48:00,2.39394,2.39505,2.39394,2.39505,8000000.0
2008-11-25 21:49:00,2.39521,2.39553,2.39436,2.39436,8000000.0
2008-11-25 21:50:00,2.39386,2.39401,2.39362,2.394,8000000.0
2008-11-25 21:51:00,2.3939,2.394,2.39383,2.39383,7000000.0
2008-11-25 21:52:00,2.39412,2.39513,2.39412,2.395,7000000.0
2008-11-25 21:53:00,2.39476,2.39546,2.39476,2.39546,7000000.0
2008-11-25 21:54:00,2.39595,2.39601,2.39463,2.39463,7000000.0
2008-11-25 21:55:00,2.39444,2.39481,2.39427,2.39481,7000000.0
2008-11-25 21:56:00,2.39526,2.39558,2.3952,2.39558,8000000.0
2008-11-25 21:57:00,2.39531,2.39531,2.38947,2.38947,7000000.0
2008-11-25 21:58:00,2.38793,2.38851,2.38793,2.38828,7000000.0
2008-11-25 21:59:00,2.38856,2.38856,2.38608,2.38631,8000000.0
2008-11-25 22:00:00,2.38575,2.38743,2.38575,2.38743,10000000.0
2008-11-25 22:01:00,2.3875,2.3875,2.38676,2.38676,9000000.0
2008-11-25 22:02:00,2.38618,2.38728,2.38615,2.38724,8000000.0
2008-11-25 22:03:00,2.38754,2.38802,2.38754,2.38799,11000000.0
2008-11-25 22:04:00,2.38719,2.38719,2.38401,2.38455,5000000.0
2008-11-25 22:05:00,2.38592,2.38609,2.38395,2.38398,10000000.0
2008-11-25 22:06:00,2.38461,2.38461,2.3827,2.3827,7000000.0
2008-11-25 22:07:00,2.38301,2.38404,2.38259,2.38404,8000000.0
2008-11-25 22:08:00,2.38539,2.38626,2.38506,2.38506,8000000.0
2008-11-25 22:09:00,2.38463,2.38484,2.38422,2.38462,9000000.0
2008-11-25 22:10:00,2.38457,2.38486,2.38441,2.38481,8000000.0
2008-11-25 22:11:00,2.38539,2.38539,2.3849,2.385,9000000.0
2008-11-25 22:12:00,2.38466,2.38481,2.38392,2.38392,8000000.0
2008-11-25 22:13:00,2.38505,2.38505,2.38424,2.38446,7000000.0
2008-11-25 22:14:00,2.3851,2.38898,2.3851,2.38898,11000000.0
2008-11-25 22:15:00,2.38902,2.38902,2.38672,2.38783,8000000.0
2008-11-25 22:16:00,2.38622,2.38678,2.38536,2.38536,9000000.0
2008-11-25 22:17:00,2.38499,2.38629,2.38476,2.38629,7000000.0
2008-11-25 22:18:00,2.38652,2.38652,2.3859,2.3859,8000000.0
2008-11-25 22:19:00,2.38607,2.38688,2.38596,2.38679,7000000.0
2008-11-25 22:20:00,2.38591,2.38646,2.38591,2.38646,7000000.0
2008-11-25 22:21:00,2.38697,2.38739,2.38697,2.38715,9000000.0
2008-11-25 22:22:00,2.3867,2.3867,2.38581,2.38581,7000000.0
2008-11-25 22:23:00,2.38575,2.38635,2.38575,2.38585,9000000.0
2008-11-25 22:24:00,2.38558,2.38634,2.38558,2.38634,7000000.0
2008-11-25 22:25:00,2.38664,2.38681,2.38601,2.38648,8000000.0
2008-11-25 22:26:00,2.38657,2.38732,2.38657,2.3868,9000000.0
2008-11-25 22:27:00,2.3869,2.38735,2.38682,2.38682,8000000.0
2008-11-25 22:28:00,2.3871,2.3877,2.38506,2.38506,8000000.0
2008-11-25 22:29:00,2.38139,2.38177,2.3813,2.3813,10000000.0
2008-11-25 22:30:00,2.38158,2.38158,2.37544,2.37544,7000000.0
2008-11-25 22:31:00,2.37317,2.37712,2.37317,2.37712,9000000.0
2008-11-25 22:32:00,2.3775,2.3775,2.37564,2.37564,8000000.0
2008-11-25 22:33:00,2.37583,2.37583,2.37525,2.37541,7000000.0
2008-11-25 22:34:00,2.37414,2.37627,2.37414,2.37627,7000000.0
2008-11-25 22:35:00,2.37614,2.37726,2.37614,2.37726,8000000.0
2008-11-25 22:36:00,2.37757,2.37809,2.37709,2.37709,10000000.0
2008-11-25 22:37:00,2.3766,2.3766,2.37409,2.37409,7000000.0
2008-11-25 22:38:00,2.37413,2.37437,2.37411,2.37435,8000000.0
2008-11-25 22:39:00,2.37603,2.37777,2.37603,2.37777,9000000.0
2008-11-25 22:40:00,2.37788,2.37788,2.37482,2.37482,7000000.0
2008-11-25 22:41:00,2.37501,2.37501,2.37459,2.37462,8000000.0
2008-11-25 22:42:00,2.37474,2.37483,2.37418,2.37418,7000000.0
2008-11-25 22:43:00,2.37357,2.37385,2.37342,2.37385,7000000.0
2008-11-25 22:44:00,2.37435,2.37459,2.37173,2.37173,7000000.0
2008-11-25 22:45:00,2.36793,2.36793,2.36719,2.36719,7000000.0
2008-11-25 22:46:00,2.36804,2.36881,2.36804,2.36881,8000000.0
2008-11-25 22:47:00,2.3688,2.3688,2.36824,2.36863,11000000.0
2008-11-25 22:48:00,2.3691,2.36977,2.3691,2.36977,8000000.0
2008-11-25 22:49:00,2.36948,2.37238,2.36948,2.37209,7000000.0
2008-11-25 22:50:00,2.37322,2.37372,2.37306,2.37349,7000000.0
2008-11-25 22:51:00,2.37384,2.37419,2.37384,2.37419,10000000.0
2008-11-25 22:52:00,2.37419,2.37429,2.37407,2.37427,8000000.0
2008-11-25 22:53:00,2.37419,2.37421,2.37348,2.37348,7000000.0
2008-11-25 22:54:00,2.37335,2.3751,2.37335,2.37496,8000000.0
2008-11-25 22:55:00,2.37523,2.37523,2.3748,2.3748,7000000.0
2008-11-25 22:56:00,2.37551,2.38,2.37551,2.38,7000000.0
2008-11-25 22:57:00,2.38043,2.38043,2.37924,2.37924,7000000.0
2008-11-25 22:58:00,2.38007,2.38007,2.37952,2.37957,9000000.0
2008-11-25 22:59:00,2.37973,2.38007,2.37973,2.37988,7000000.0
2008-11-25 23:00:00,2.37993,2.38003,2.37978,2.38003,8000000.0
2008-11-25 23:01:00,2.3801,2.38026,2.38001,2.38001,8000000.0
2008-11-25 23:02:00,2.38,2.38022,2.38,2.38006,8000000.0
2008-11-25 23:03:00,2.38047,2.38192,2.38047,2.38192,7000000.0
2008-11-25 23:04:00,2.38349,2.38394,2.38325,2.38394,8000000.0
2008-11-25 23:05:00,2.38417,2.38455,2.38417,2.38453,8000000.0
2008-11-25 23:06:00,2.38413,2.38455,2.38413,2.38424,9000000.0
2008-11-25 23:07:00,2.3844,2.3844,2.38394,2.38394,10000000.0
2008-11-25 23:08:00,2.38377,2.38497,2.38377,2.38497,7000000.0
2008-11-25 23:09:00,2.38491,2.3854,2.38489,2.38489,9000000.0
2008-11-25 23:10:00,2.38505,2.38523,2.38454,2.38485,11000000.0
2008-11-25 23:11:00,2.3846,2.38522,2.3846,2.38522,7000000.0
2008-11-25 23:12:00,2.38501,2.38587,2.38497,2.38587,7000000.0
2008-11-25 23:13:00,2.38538,2.38594,2.38503,2.38594,7000000.0
2008-11-25 23:14:00,2.38576,2.38576,2.38498,2.38498,11000000.0
2008-11-25 23:15:00,2.3851,2.38556,2.3851,2.38556,9000000.0
2008-11-25 23:16:00,2.38542,2.38586,2.38514,2.38542,11000000.0
2008-11-25 23:17:00,2.38515,2.38515,2.38349,2.38349,7000000.0
2008-11-25 23:18:00,2.38422,2.38427,2.38358,2.38418,8000000.0
2008-11-25 23:19:00,2.38436,2.38437,2.38392,2.38413,7000000.0
2008-11-25 23:20:00,2.38411,2.38441,2.38411,2.38437,9000000.0
2008-11-25 23:21:00,2.38439,2.38444,2.38423,2.38429,9000000.0
2008-11-25 23:22:00,2.38473,2.3859,2.38473,2.38529,5000000.0
2008-11-25 23:23:00,2.38415,2.38507,2.38415,2.38507,8000000.0
2008-11-25 23:24:00,2.38529,2.38568,2.3852,2.38568,7000000.0
2008-11-25 23:25:00,2.38636,2.38646,2.38508,2.38511,7000000.0
2008-11-25 23:26:00,2.38489,2.38516,2.38489,2.38496,8000000.0
2008-11-25 23:27:00,2.38471,2.38478,2.38386,2.38386,8000000.0
2008-11-25 23:28:00,2.38453,2.38544,2.38453,2.38522,10000000.0
2008-11-25 23:29:00,2.38545,2.38545,2.38443,2.38443,9000000.0
2008-11-25 23:30:00,2.38437,2.38531,2.38437,2.3853,8000000.0
2008-11-25 23:31:00,2.38558,2.38731,2.38558,2.38731,7000000.0
2008-11-25 23:32:00,2.38757,2.3876,2.38618,2.38618,8000000.0
2008-11-25 23:33:00,2.38667,2.38667,2.3859,2.3859,7000000.0
2008-11-25 23:34:00,2.38579,2.38579,2.38533,2.38535,11000000.0
2008-11-25 23:35:00,2.38543,2.38561,2.38543,2.38561,9000000.0
2008-11-25 23:36:00,2.38525,2.38527,2.38452,2.38516,7000000.0
2008-11-25 23:37:00,2.38586,2.38591,2.38534,2.38534,9000000.0
2008-11-25 23:38:00,2.38493,2.38493,2.38373,2.38373,8000000.0
2008-11-25 23:39:00,2.38363,2.38385,2.38357,2.38383,10000000.0
2008-11-25 23:40:00,2.38399,2.38399,2.38379,2.38383,7000000.0
2008-11-25 23:41:00,2.38379,2.38521,2.38374,2.38521,11000000.0
2008-11-25 23:42:00,2.38507,2.38554,2.38504,2.38554,8000000.0
2008-11-25 23:43:00,2.38518,2.38536,2.38486,2.38486,7000000.0
2008-11-25 23:44:00,2.38468,2.38488,2.38462,2.38462,7000000.0
2008-11-25 23:45:00,2.38406,2.38406,2.38283,2.38283,7000000.0
2008-11-25 23:46:00,2.38339,2.38369,2.38339,2.38359,8000000.0
2008-11-25 23:47:00,2.38296,2.38296,2.38191,2.38259,8000000.0
2008-11-25 23:48:00,2.38105,2.38225,2.38061,2.38225,7000000.0
2008-11-25 23:49:00,2.38272,2.38273,2.38256,2.38268,10000000.0
2008-11-25 23:50:00,2.38253,2.38253,2.38237,2.38245,8000000.0
2008-11-25 23:51:00,2.38231,2.38231,2.38171,2.3821,7000000.0
2008-11-25 23:52:00,2.38208,2.38216,2.38182,2.38182,11000000.0
2008-11-25 23:53:00,2.38225,2.38266,2.38225,2.38266,8000000.0
2008-11-25 23:54:00,2.38077,2.38278,2.38077,2.38278,9000000.0
2008-11-25 23:55:00,2.38304,2.38311,2.38297,2.38297,10000000.0
2008-11-25 23:56:00,2.38302,2.38339,2.38299,2.38339,8000000.0
2008-11-25 23:57:00,2.38364,2.38377,2.38344,2.38354,8000000.0
2008-11-25 23:58:00,2.38357,2.38361,2.38349,2.38353,7000000.0
2008-11-25 23:59:00,2.38348,2.38361,2.38342,2.38349,9000000.0
2008-11-26 00:00:00,2.38209,2.38223,2.38008,2.38008,7000000.0
2008-11-26 00:01:00,2.38007,2.38232,2.38007,2.38232,8000000.0
2008-11-26 00:02:00,2.38264,2.38283,2.38252,2.38279,8000000.0
2008-11-26 00:03:00,2.38313,2.38325,2.38144,2.38144,10000000.0
2008-11-26 00:04:00,2.38126,2.38182,2.38089,2.38182,7000000.0
2008-11-26 00:05:00,2.38164,2.38164,2.38103,2.38162,11000000.0
2008-11-26 00:06:00,2.38117,2.38136,2.38089,2.38136,10000000.0
2008-11-26 00:07:00,2.38191,2.38214,2.38156,2.38214,8000000.0
2008-11-26 00:08:00,2.38194,2.38194,2.38064,2.38064,6000000.0
2008-11-26 00:09:00,2.38046,2.38061,2.38046,2.3805,7000000.0
2008-11-26 00:10:00,2.38058,2.38058,2.38038,2.38038,8000000.0
2008-11-26 00:11:00,2.38076,2.38138,2.38076,2.38083,11000000.0
2008-11-26 00:12:00,2.38061,2.38086,2.38061,2.38063,7000000.0
2008-11-26 00:13:00,2.38039,2.38039,2.37982,2.37982,8000000.0
2008-11-26 00:14:00,2.37913,2.37927,2.37829,2.37829,8000000.0
2008-11-26 00:15:00,2.37598,2.37629,2.37595,2.37629,8000000.0
2008-11-26 00:16:00,2.37668,2.37867,2.37668,2.37867,7000000.0
2008-11-26 00:17:00,2.37887,2.37906,2.37817,2.37817,9000000.0
2008-11-26 00:18:00,2.37706,2.37748,2.37706,2.37742,10000000.0
2008-11-26 00:19:00,2.37731,2.37869,2.37674,2.37869,11000000.0
2008-11-26 00:20:00,2.37945,2.37951,2.37776,2.37776,8000000.0
2008-11-26 00:21:00,2.3779,2.37905,2.3779,2.37905,7000000.0
2008-11-26 00:22:00,2.37939,2.37982,2.37939,2.37973,9000000.0
2008-11-26 00:23:00,2.37966,2.37966,2.37913,2.37914,8000000.0
2008-11-26 00:24:00,2.37914,2.37914,2.37874,2.3788,10000000.0
2008-11-26 00:25:00,2.37917,2.3799,2.37917,2.3799,9000000.0
2008-11-26 00:26:00,2.37911,2.37911,2.37832,2.37832,7000000.0
2008-11-26 00:27:00,2.37815,2.37846,2.37796,2.37846,9000000.0
2008-11-26 00:28:00,2.37834,2.37834,2.37674,2.37674,9000000.0
2008-11-26 00:29:00,2.37658,2.37796,2.37658,2.37791,8000000.0
2008-11-26 00:30:00,2.37786,2.37826,2.37767,2.37826,11000000.0
2008-11-26 00:31:00,2.37829,2.37921,2.37754,2.37904,8000000.0
2008-11-26 00:32:00,2.3784,2.37876,2.3784,2.37876,8000000.0
2008-11-26 00:33:00,2.37871,2.37888,2.37871,2.37876,7000000.0
2008-11-26 00:34:00,2.37883,2.37883,2.37853,2.37853,8000000.0
2008-11-26 00:35:00,2.37855,2.37873,2.37851,2.37873,10000000.0
2008-11-26 00:36:00,2.37922,2.37922,2.37878,2.37884,7000000.0
2008-11-26 00:37:00,2.37872,2.37872,2.37807,2.37807,8000000.0
2008-11-26 00:38:00,2.37768,2.37768,2.37702,2.37748,7000000.0
2008-11-26 00:39:00,2.37789,2.37789,2.37619,2.37764,10000000.0
2008-11-26 00:40:00,2.37672,2.37672,2.37626,2.37648,7000000.0
2008-11-26 00:41:00,2.37656,2.37678,2.37639,2.37678,10000000.0
2008-11-26 00:42:00,2.37688,2.37696,2.37638,2.37692,11000000.0
2008-11-26 00:43:00,2.3768,2.37687,2.37637,2.37637,8000000.0
2008-11-26 00:44:00,2.37643,2.37675,2.3764,2.37675,7000000.0
2008-11-26 00:45:00,2.3767,2.37681,2.3767,2.37676,8000000.0
2008-11-26 00:46:00,2.37665,2.37665,2.37634,2.37634,11000000.0
2008-11-26 00:47:00,2.375,2.375,2.3736,2.3736,10000000.0
2008-11-26 00:48:00,2.37709,2.37772,2.37709,2.37772,10000000.0
2008-11-26 00:49:00,2.3779,2.37796,2.37766,2.37796,10000000.0
2008-11-26 00:50:00,2.37822,2.37827,2.37813,2.37825,8000000.0
2008-11-26 00:51:00,2.37804,2.37812,2.37794,2.37794,7000000.0
2008-11-26 00:52:00,2.3786,2.37886,2.37763,2.37866,8000000.0
2008-11-26 00:53:00,2.37825,2.37832,2.37819,2.37819,10000000.0
2008-11-26 00:54:00,2.37749,2.37768,2.37708,2.37708,8000000.0
2008-11-26 00:55:00,2.37671,2.37687,2.37671,2.37683,7000000.0
2008-11-26 00:56:00,2.377,2.37701,2.37679,2.37679,7000000.0
2008-11-26 00:57:00,2.3768,2.37728,2.3768,2.37723,8000000.0
2008-11-26 00:58:00,2.37746,2.37759,2.37723,2.37726,8000000.0
2008-11-26 00:59:00,2.37689,2.37689,2.37554,2.37554,7000000.0
2008-11-26 01:00:00,2.37562,2.37562,2.37377,2.37388,9000000.0
2008-11-26 01:01:00,2.37384,2.37384,2.37207,2.37207,7000000.0
2008-11-26 01:02:00,2.37201,2.37249,2.37201,2.37243,8000000.0
2008-11-26 01:03:00,2.37278,2.37392,2.37278,2.37391,10000000.0
2008-11-26 01:04:00,2.37383,2.37383,2.3733,2.37334,8000000.0
2008-11-26 01:05:00,2.37342,2.37359,2.37312,2.37359,7000000.0
2008-11-26 01:06:00,2.37473,2.37473,2.3735,2.37424,8000000.0
2008-11-26 01:07:00,2.37432,2.37436,2.37272,2.37272,7000000.0
2008-11-26 01:08:00,2.37297,2.37299,2.37276,2.37295,8000000.0
2008-11-26 01:09:00,2.37318,2.37327,2.37311,2.37319,7000000.0
2008-11-26 01:10:00,2.37335,2.37358,2.37331,2.37351,11000000.0
2008-11-26 01:11:00,2.37376,2.37499,2.37376,2.37492,11000000.0
2008-11-26 01:12:00,2.37505,2.37505,2.37468,2.37473,11000000.0
2008-11-26 01:13:00,2.37542,2.37623,2.37542,2.37623,7000000.0
2008-11-26 01:14:00,2.3765,2.37661,2.37636,2.37644,8000000.0
2008-11-26 01:15:00,2.37664,2.37664,2.37642,2.37646,7000000.0
2008-11-26 01:16:00,2.37654,2.37809,2.37653,2.37809,9000000.0
2008-11-26 01:17:00,2.37889,2.38007,2.37889,2.38007,8000000.0
2008-11-26 01:18:00,2.38028,2.3807,2.38028,2.3807,8000000.0
2008-11-26 01:19:00,2.38153,2.38238,2.3814,2.38238,7000000.0
2008-11-26 01:20:00,2.38297,2.38361,2.38297,2.38361,8000000.0
2008-11-26 01:21:00,2.38398,2.38507,2.38398,2.38507,7000000.0
2008-11-26 01:22:00,2.38516,2.38516,2.38458,2.38458,7000000.0
2008-11-26 01:23:00,2.38438,2.38438,2.38408,2.38408,7000000.0
2008-11-26 01:24:00,2.38412,2.38602,2.3841,2.38602,11000000.0
2008-11-26 01:25:00,2.3858,2.38602,2.38556,2.38597,7000000.0
2008-11-26 01:26:00,2.38605,2.38639,2.3858,2.3858,8000000.0
2008-11-26 01:27:00,2.386,2.386,2.38579,2.38579,7000000.0
2008-11-26 01:28:00,2.38544,2.38571,2.38533,2.38533,8000000.0
2008-11-26 01:29:00,2.38499,2.38499,2.3847,2.38474,10000000.0
2008-11-26 01:30:00,2.3847,2.38475,2.38454,2.38469,7000000.0
2008-11-26 01:31:00,2.3845,2.38491,2.38442,2.38491,7000000.0
2008-11-26 01:32:00,2.38443,2.38443,2.38277,2.38277,9000000.0
2008-11-26 01:33:00,2.38131,2.38231,2.38069,2.38231,7000000.0
2008-11-26 01:34:00,2.38255,2.38261,2.38236,2.38261,11000000.0
2008-11-26 01:35:00,2.38194,2.38194,2.3772,2.37743,8000000.0
2008-11-26 01:36:00,2.3782,2.37915,2.3782,2.37896,10000000.0
2008-11-26 01:37:00,2.37888,2.37969,2.37888,2.37921,8000000.0
2008-11-26 01:38:00,2.37922,2.37955,2.37922,2.37955,7000000.0
2008-11-26 01:39:00,2.38063,2.38306,2.38063,2.38171,9000000.0
2008-11-26 01:40:00,2.38014,2.38014,2.3798,2.38009,11000000.0
2008-11-26 01:41:00,2.38,2.38018,2.37928,2.37928,5000000.0
2008-11-26 01:42:00,2.37794,2.37932,2.37794,2.37932,9000000.0
2008-11-26 01:43:00,2.37907,2.37907,2.37757,2.3776,9000000.0
2008-11-26 01:44:00,2.37843,2.37889,2.3783,2.3783,8000000.0
2008-11-26 01:45:00,2.37745,2.37745,2.37541,2.37541,7000000.0
2008-11-26 01:46:00,2.374,2.37414,2.37364,2.37414,7000000.0
2008-11-26 01:47:00,2.37389,2.37389,2.37236,2.37236,7000000.0
2008-11-26 01:48:00,2.37259,2.37318,2.37227,2.37318,8000000.0
2008-11-26 01:49:00,2.37381,2.37412,2.37363,2.37412,8000000.0
2008-11-26 01:50:00,2.37526,2.37586,2.37526,2.37569,7000000.0
2008-11-26 01:51:00,2.37647,2.37976,2.37647,2.37976,10000000.0
2008-11-26 01:52:00,2.37948,2.37968,2.37916,2.37916,8000000.0
2008-11-26 01:53:00,2.37834,2.37834,2.37769,2.37788,8000000.0
2008-11-26 01:54:00,2.37781,2.37781,2.37741,2.37745,10000000.0
2008-11-26 01:55:00,2.37784,2.3787,2.37743,2.3787,9000000.0
2008-11-26 01:56:00,2.37981,2.38096,2.37898,2.38093,10000000.0
2008-11-26 01:57:00,2.381,2.38115,2.38089,2.38115,9000000.0
2008-11-26 01:58:00,2.38134,2.38296,2.38134,2.38296,8000000.0
2008-11-26 01:59:00,2.38331,2.38331,2.38308,2.38321,11000000.0
2008-11-26 02:00:00,2.38289,2.38328,2.38289,2.38327,8000000.0
2008-11-26 02:01:00,2.38311,2.38311,2.38266,2.38306,10000000.0
2008-11-26 02:02:00,2.38308,2.38316,2.38256,2.38316,13000000.0
2008-11-26 02:03:00,2.38337,2.38466,2.38337,2.38436,17000000.0
2008-11-26 02:04:00,2.38401,2.38526,2.38401,2.38489,12000000.0
2008-11-26 02:05:00,2.38485,2.38485,2.38252,2.38252,9000000.0
2008-11-26 02:06:00,2.38245,2.38275,2.38245,2.38275,7000000.0
2008-11-26 02:07:00,2.38275,2.38275,2.38239,2.38239,13000000.0
2008-11-26 02:08:00,2.38243,2.38262,2.38232,2.38232,16000000.0
2008-11-26 02:09:00,2.38213,2.38217,2.38193,2.38193,10000000.0
2008-11-26 02:10:00,2.38145,2.38147,2.38088,2.38088,8000000.0
2008-11-26 02:11:00,2.38139,2.38271,2.38139,2.38271,7000000.0
2008-11-26 02:12:00,2.38273,2.38294,2.38259,2.38294,14000000.0
2008-11-26 02:13:00,2.38286,2.38303,2.38286,2.38291,7000000.0
2008-11-26 02:14:00,2.38301,2.3831,2.38264,2.38264,7000000.0
2008-11-26 02:15:00,2.38291,2.3835,2.38265,2.3835,7000000.0
2008-11-26 02:16:00,2.38429,2.38537,2.38408,2.38537,8000000.0
2008-11-26 02:17:00,2.38574,2.38574,2.38547,2.38557,7000000.0
2008-11-26 02:18:00,2.38534,2.38534,2.38296,2.38359,11000000.0
2008-11-26 02:19:00,2.38355,2.3837,2.38355,2.3837,7000000.0
2008-11-26 02:20:00,2.38369,2.38375,2.38304,2.38304,12000000.0
2008-11-26 02:21:00,2.38276,2.38389,2.38276,2.38389,12000000.0
2008-11-26 02:22:00,2.38405,2.38447,2.38362,2.38447,7000000.0
2008-11-26 02:23:00,2.3844,2.3844,2.38278,2.38343,9000000.0
2008-11-26 02:24:00,2.38405,2.38405,2.3837,2.38385,8000000.0
2008-11-26 02:25:00,2.38376,2.38383,2.38359,2.38367,16000000.0
2008-11-26 02:26:00,2.38408,2.3868,2.38408,2.3868,20000000.0
2008-11-26 02:27:00,2.38698,2.38698,2.38595,2.38643,18000000.0
2008-11-26 02:28:00,2.38647,2.38709,2.38647,2.38709,10000000.0
2008-11-26 02:29:00,2.38718,2.38806,2.38718,2.38806,10000000.0
2008-11-26 02:30:00,2.38834,2.38887,2.38804,2.38887,10000000.0
2008-11-26 02:31:00,2.38939,2.38961,2.38934,2.38961,9000000.0
2008-11-26 02:32:00,2.38948,2.38948,2.38844,2.38908,15000000.0
2008-11-26 02:33:00,2.38873,2.38873,2.38763,2.38763,14000000.0
2008-11-26 02:34:00,2.38789,2.38811,2.3874,2.3874,9000000.0
2008-11-26 02:35:00,2.38706,2.38727,2.38706,2.38713,7000000.0
2008-11-26 02:36:00,2.38729,2.38771,2.38551,2.38551,11000000.0
2008-11-26 02:37:00,2.38481,2.38481,2.38434,2.38434,7000000.0
2008-11-26 02:38:00,2.38478,2.38478,2.3846,2.38472,7000000.0
2008-11-26 02:39:00,2.38445,2.38445,2.3828,2.3828,13000000.0
2008-11-26 02:40:00,2.38262,2.38262,2.37977,2.37977,11000000.0
2008-11-26 02:41:00,2.37935,2.38077,2.37902,2.38077,8000000.0
2008-11-26 02:42:00,2.37871,2.3793,2.37857,2.37857,10000000.0
2008-11-26 02:43:00,2.37839,2.3789,2.37839,2.3789,8000000.0
2008-11-26 02:44:00,2.37922,2.38001,2.37922,2.37942,10000000.0
2008-11-26 02:45:00,2.37876,2.37935,2.37826,2.37935,10000000.0
2008-11-26 02:46:00,2.38039,2.38052,2.3799,2.38001,10000000.0
2008-11-26 02:47:00,2.37861,2.3791,2.37861,2.3791,8000000.0
2008-11-26 02:48:00,2.3776,2.3776,2.37626,2.37626,11000000.0
2008-11-26 02:49:00,2.37606,2.37628,2.37576,2.37628,10000000.0
2008-11-26 02:50:00,2.37721,2.37787,2.37721,2.37768,5000000.0
2008-11-26 02:51:00,2.37773,2.37773,2.37713,2.37713,5000000.0
2008-11-26 02:52:00,2.3768,2.37689,2.37554,2.37554,10000000.0
2008-11-26 02:53:00,2.37608,2.37659,2.37608,2.37655,8000000.0
2008-11-26 02:54:00,2.37625,2.37637,2.37535,2.37535,7000000.0
2008-11-26 02:55:00,2.37578,2.37677,2.37578,2.37677,8000000.0
2008-11-26 02:56:00,2.3756,2.3756,2.37528,2.3754,7000000.0
2008-11-26 02:57:00,2.37447,2.37447,2.37283,2.37298,8000000.0
2008-11-26 02:58:00,2.37291,2.37291,2.37196,2.37217,12000000.0
2008-11-26 02:59:00,2.37183,2.37185,2.37173,2.37181,19000000.0
2008-11-26 03:00:00,2.37241,2.37241,2.37198,2.37223,7000000.0
2008-11-26 03:01:00,2.37291,2.37308,2.37291,2.37304,10000000.0
2008-11-26 03:02:00,2.37314,2.3735,2.3731,2.3735,7000000.0
2008-11-26 03:03:00,2.37345,2.37345,2.37294,2.37294,11000000.0
2008-11-26 03:04:00,2.37271,2.37278,2.37262,2.37278,7000000.0
2008-11-26 03:05:00,2.37264,2.37264,2.37147,2.37147,10000000.0
2008-11-26 03:06:00,2.37063,2.37063,2.36698,2.36698,11000000.0
2008-11-26 03:07:00,2.36689,2.36779,2.36689,2.36779,7000000.0
2008-11-26 03:08:00,2.36883,2.36938,2.36883,2.369,8000000.0
2008-11-26 03:09:00,2.36851,2.36851,2.36767,2.36793,10000000.0
2008-11-26 03:10:00,2.36802,2.36847,2.36802,2.36847,10000000.0
2008-11-26 03:11:00,2.36914,2.36921,2.36888,2.36918,8000000.0
2008-11-26 03:12:00,2.36915,2.36915,2.36872,2.36872,7000000.0
2008-11-26 03:13:00,2.36851,2.36967,2.36851,2.36967,10000000.0
2008-11-26 03:14:00,2.36956,2.37001,2.36761,2.36761,16000000.0
2008-11-26 03:15:00,2.36664,2.36664,2.36429,2.36463,11000000.0
2008-11-26 03:16:00,2.36508,2.36539,2.36508,2.36539,5000000.0
2008-11-26 03:17:00,2.36589,2.36662,2.36579,2.36662,8000000.0
2008-11-26 03:18:00,2.36671,2.36691,2.36646,2.36691,10000000.0
2008-11-26 03:19:00,2.36618,2.36764,2.36615,2.36764,7000000.0
2008-11-26 03:20:00,2.36825,2.36998,2.36825,2.36998,7000000.0
2008-11-26 03:21:00,2.37033,2.37039,2.37024,2.37024,7000000.0
2008-11-26 03:22:00,2.36914,2.36996,2.36806,2.36806,8000000.0
2008-11-26 03:23:00,2.36997,2.37062,2.36997,2.37003,9000000.0
2008-11-26 03:24:00,2.36928,2.3693,2.36884,2.36884,7000000.0
2008-11-26 03:25:00,2.36883,2.36926,2.36883,2.36926,23000000.0
2008-11-26 03:26:00,2.36936,2.3694,2.36928,2.36937,9000000.0
2008-11-26 03:27:00,2.36951,2.36983,2.36906,2.36906,7000000.0
2008-11-26 03:28:00,2.36816,2.36836,2.3681,2.3681,7000000.0
2008-11-26 03:29:00,2.36796,2.36796,2.366,2.36639,8000000.0
2008-11-26 03:30:00,2.36704,2.36931,2.36704,2.36931,10000000.0
2008-11-26 03:31:00,2.36987,2.37002,2.36972,2.36978,8000000.0
2008-11-26 03:32:00,2.36991,2.37012,2.36986,2.37012,10000000.0
2008-11-26 03:33:00,2.37051,2.37051,2.3698,2.37036,7000000.0
2008-11-26 03:34:00,2.37029,2.37096,2.37029,2.37089,11000000.0
2008-11-26 03:35:00,2.37122,2.37172,2.37119,2.37172,8000000.0
2008-11-26 03:36:00,2.37148,2.37148,2.37057,2.37079,8000000.0
2008-11-26 03:37:00,2.3708,2.37091,2.37069,2.37069,8000000.0
2008-11-26 03:38:00,2.3708,2.3708,2.37027,2.37031,8000000.0
2008-11-26 03:39:00,2.37006,2.37026,2.37003,2.37009,10000000.0
2008-11-26 03:40:00,2.37178,2.37283,2.37178,2.3722,10000000.0
2008-11-26 03:41:00,2.37191,2.37191,2.36916,2.36916,8000000.0
2008-11-26 03:42:00,2.36797,2.37004,2.36797,2.37004,7000000.0
2008-11-26 03:43:00,2.37066,2.37352,2.37066,2.37241,9000000.0
2008-11-26 03:44:00,2.3721,2.3721,2.36939,2.36939,9000000.0
2008-11-26 03:45:00,2.36948,2.37029,2.36948,2.37018,7000000.0
2008-11-26 03:46:00,2.37044,2.37047,2.36783,2.36783,8000000.0
2008-11-26 03:47:00,2.3668,2.3669,2.36643,2.3669,9000000.0
2008-11-26 03:48:00,2.36666,2.36666,2.36567,2.36584,10000000.0
2008-11-26 03:49:00,2.3666,2.367,2.36639,2.367,23000000.0
2008-11-26 03:50:00,2.36715,2.36776,2.36692,2.36772,7000000.0
2008-11-26 03:51:00,2.3681,2.3681,2.36779,2.36779,8000000.0
2008-11-26 03:52:00,2.36765,2.36765,2.36687,2.36716,9000000.0
2008-11-26 03:53:00,2.36799,2.36858,2.36799,2.36858,8000000.0
2008-11-26 03:54:00,2.36806,2.36806,2.3652,2.36533,9000000.0
2008-11-26 03:55:00,2.36451,2.36451,2.36418,2.36418,10000000.0
2008-11-26 03:56:00,2.36416,2.36471,2.36416,2.36442,12000000.0
2008-11-26 03:57:00,2.36444,2.36547,2.36444,2.36547,9000000.0
2008-11-26 03:58:00,2.36613,2.36742,2.36613,2.36741,8000000.0
2008-11-26 03:59:00,2.36769,2.36838,2.36769,2.36815,7000000.0
2008-11-26 04:00:00,2.36813,2.36813,2.36781,2.36797,18000000.0
2008-11-26 04:01:00,2.36794,2.36839,2.36794,2.36807,8000000.0
2008-11-26 04:02:00,2.36802,2.36841,2.36794,2.36841,25000000.0
2008-11-26 04:03:00,2.36816,2.36889,2.36816,2.36865,12000000.0
2008-11-26 04:04:00,2.36864,2.36928,2.36845,2.36928,9000000.0
2008-11-26 04:05:00,2.36931,2.36947,2.36917,2.36917,7000000.0
2008-11-26 04:06:00,2.36913,2.36928,2.36898,2.36911,11000000.0
2008-11-26 04:07:00,2.36904,2.36918,2.36904,2.36918,7000000.0
2008-11-26 04:08:00,2.36914,2.36966,2.36914,2.36966,10000000.0
2008-11-26 04:09:00,2.36969,2.36969,2.36843,2.36843,8000000.0
2008-11-26 04:10:00,2.36854,2.36937,2.36854,2.36937,9000000.0
2008-11-26 04:11:00,2.3705,2.37169,2.3705,2.37169,7000000.0
2008-11-26 04:12:00,2.37137,2.37149,2.37132,2.37132,11000000.0
2008-11-26 04:13:00,2.37125,2.37125,2.37105,2.37105,8000000.0
2008-11-26 04:14:00,2.37123,2.37138,2.37123,2.37134,7000000.0
2008-11-26 04:15:00,2.37142,2.37202,2.37142,2.37202,8000000.0
2008-11-26 04:16:00,2.37189,2.37268,2.37189,2.37268,8000000.0
2008-11-26 04:17:00,2.37274,2.37274,2.37229,2.37259,19000000.0
2008-11-26 04:18:00,2.37258,2.37566,2.37258,2.37493,8000000.0
2008-11-26 04:19:00,2.37689,2.37689,2.37553,2.37631,21000000.0
2008-11-26 04:20:00,2.37648,2.37694,2.37627,2.37636,11000000.0
2008-11-26 04:21:00,2.3764,2.37879,2.3764,2.37879,7000000.0
2008-11-26 04:22:00,2.37892,2.37892,2.37707,2.37707,8000000.0
2008-11-26 04:23:00,2.37727,2.37727,2.3769,2.37694,9000000.0
2008-11-26 04:24:00,2.37697,2.37697,2.37689,2.37694,12000000.0
2008-11-26 04:25:00,2.37656,2.37656,2.37605,2.37612,9000000.0
2008-11-26 04:26:00,2.37588,2.37617,2.37569,2.37617,8000000.0
2008-11-26 04:27:00,2.37618,2.37628,2.37609,2.37618,9000000.0
2008-11-26 04:28:00,2.37609,2.37625,2.37602,2.37625,14000000.0
2008-11-26 04:29:00,2.37611,2.37611,2.37508,2.37508,16000000.0
2008-11-26 04:30:00,2.37455,2.37522,2.37455,2.37468,25000000.0
2008-11-26 04:31:00,2.37473,2.37485,2.37473,2.37483,5000000.0
2008-11-26 04:32:00,2.37515,2.37535,2.37338,2.37338,8000000.0
2008-11-26 04:33:00,2.37272,2.37272,2.37196,2.37196,10000000.0
2008-11-26 04:34:00,2.37271,2.37272,2.37259,2.37259,10000000.0
2008-11-26 04:35:00,2.37267,2.37281,2.37264,2.37265,9000000.0
2008-11-26 04:36:00,2.37269,2.3727,2.37258,2.37263,7000000.0
2008-11-26 04:37:00,2.37239,2.37271,2.37187,2.37253,7000000.0
2008-11-26 04:38:00,2.37258,2.37258,2.37204,2.37217,10000000.0
2008-11-26 04:39:00,2.37207,2.37237,2.37207,2.37221,8000000.0
2008-11-26 04:40:00,2.37207,2.37223,2.37199,2.3721,11000000.0
2008-11-26 04:41:00,2.37204,2.3722,2.372,2.372,9000000.0
2008-11-26 04:42:00,2.37228,2.37228,2.37129,2.37129,11000000.0
2008-11-26 04:43:00,2.37091,2.37091,2.3694,2.3694,9000000.0
2008-11-26 04:44:00,2.36927,2.37055,2.36927,2.37055,8000000.0
2008-11-26 04:45:00,2.36973,2.36998,2.36967,2.36967,9000000.0
2008-11-26 04:46:00,2.37016,2.3703,2.37003,2.37003,7000000.0
2008-11-26 04:47:00,2.3705,2.3705,2.36995,2.36995,8000000.0
2008-11-26 04:48:00,2.37002,2.37019,2.36963,2.36981,7000000.0
2008-11-26 04:49:00,2.36992,2.37053,2.36992,2.37053,8000000.0
2008-11-26 04:50:00,2.36999,2.36999,2.36956,2.36981,7000000.0
2008-11-26 04:51:00,2.36949,2.36982,2.36933,2.36933,15000000.0
2008-11-26 04:52:00,2.36914,2.36924,2.36902,2.36924,9000000.0
2008-11-26 04:53:00,2.36968,2.36971,2.36945,2.36971,8000000.0
2008-11-26 04:54:00,2.36955,2.36955,2.36929,2.36929,11000000.0
2008-11-26 04:55:00,2.36916,2.36916,2.36857,2.36857,11000000.0
2008-11-26 04:56:00,2.36898,2.37086,2.36898,2.37052,12000000.0
2008-11-26 04:57:00,2.36976,2.3703,2.36966,2.37026,8000000.0
2008-11-26 04:58:00,2.37026,2.37106,2.37026,2.37106,9000000.0
2008-11-26 04:59:00,2.37132,2.37165,2.37093,2.37152,12000000.0
2008-11-26 05:00:00,2.37118,2.37118,2.37051,2.37051,9000000.0
2008-11-26 05:01:00,2.37077,2.3712,2.37077,2.37083,7000000.0
2008-11-26 05:02:00,2.37086,2.37095,2.3705,2.37095,7000000.0
2008-11-26 05:03:00,2.372,2.372,2.37032,2.37032,8000000.0
2008-11-26 05:04:00,2.37056,2.37058,2.3703,2.3703,9000000.0
2008-11-26 05:05:00,2.37042,2.37046,2.3704,2.3704,13000000.0
2008-11-26 05:06:00,2.37017,2.37037,2.36972,2.36972,8000000.0
2008-11-26 05:07:00,2.3696,2.3696,2.36915,2.36915,10000000.0
2008-11-26 05:08:00,2.36925,2.36965,2.36832,2.36832,10000000.0
2008-11-26 05:09:00,2.3673,2.36794,2.3673,2.36762,16000000.0
2008-11-26 05:10:00,2.36756,2.36785,2.36727,2.36785,12000000.0
2008-11-26 05:11:00,2.36766,2.36812,2.36766,2.36791,11000000.0
2008-11-26 05:12:00,2.36829,2.36839,2.3679,2.3679,16000000.0
2008-11-26 05:13:00,2.36776,2.3679,2.36742,2.36752,9000000.0
2008-11-26 05:14:00,2.36801,2.36881,2.36801,2.36881,12000000.0
2008-11-26 05:15:00,2.36839,2.36888,2.36787,2.36888,8000000.0
2008-11-26 05:16:00,2.36863,2.36876,2.36674,2.36674,11000000.0
2008-11-26 05:17:00,2.36547,2.36585,2.36547,2.36559,9000000.0
2008-11-26 05:18:00,2.3658,2.36908,2.3658,2.36908,16000000.0
2008-11-26 05:19:00,2.3689,2.36946,2.36838,2.36946,9000000.0
2008-11-26 05:20:00,2.36922,2.36922,2.36815,2.36815,11000000.0
2008-11-26 05:21:00,2.36812,2.3682,2.3677,2.3677,15000000.0
2008-11-26 05:22:00,2.36789,2.36804,2.36788,2.36794,28000000.0
2008-11-26 05:23:00,2.36794,2.36823,2.36792,2.36823,26000000.0
2008-11-26 05:24:00,2.36838,2.36838,2.36616,2.36657,27000000.0
2008-11-26 05:25:00,2.36619,2.36639,2.3656,2.3656,47000000.0
2008-11-26 05:26:00,2.36561,2.36561,2.36504,2.36545,38000000.0
2008-11-26 05:27:00,2.36615,2.36637,2.36562,2.36562,7000000.0
2008-11-26 05:28:00,2.36542,2.36606,2.36542,2.36606,22000000.0
2008-11-26 05:29:00,2.36597,2.36618,2.36597,2.36618,11000000.0
2008-11-26 05:30:00,2.36649,2.36693,2.36649,2.36655,7000000.0
2008-11-26 05:31:00,2.36621,2.36691,2.36621,2.36677,10000000.0
2008-11-26 05:32:00,2.36688,2.36693,2.3667,2.3667,10000000.0
2008-11-26 05:33:00,2.3667,2.36671,2.36637,2.36642,8000000.0
2008-11-26 05:34:00,2.36576,2.36649,2.36571,2.36649,8000000.0
2008-11-26 05:35:00,2.3661,2.36641,2.3661,2.36641,10000000.0
2008-11-26 05:36:00,2.36654,2.36657,2.36651,2.36655,15000000.0
2008-11-26 05:37:00,2.36674,2.36692,2.36673,2.36692,11000000.0
2008-11-26 05:38:00,2.36684,2.36684,2.36677,2.3668,11000000.0
2008-11-26 05:39:00,2.36668,2.36668,2.36585,2.36617,7000000.0
2008-11-26 05:40:00,2.36624,2.36723,2.36624,2.36723,9000000.0
2008-11-26 05:41:00,2.36754,2.36802,2.36744,2.36752,9000000.0
2008-11-26 05:42:00,2.3667,2.36729,2.36643,2.36681,16000000.0
2008-11-26 05:43:00,2.3675,2.36766,2.36692,2.36692,8000000.0
2008-11-26 05:44:00,2.36623,2.36663,2.36623,2.36663,9000000.0
2008-11-26 05:45:00,2.36679,2.36779,2.36679,2.36779,13000000.0
2008-11-26 05:46:00,2.36766,2.36766,2.36639,2.3666,10000000.0
2008-11-26 05:47:00,2.36675,2.36682,2.3665,2.3665,15000000.0
2008-11-26 05:48:00,2.36606,2.36606,2.36459,2.36466,11000000.0
2008-11-26 05:49:00,2.36433,2.36452,2.3638,2.3638,8000000.0
2008-11-26 05:50:00,2.36459,2.3655,2.36459,2.3655,13000000.0
2008-11-26 05:51:00,2.36539,2.36567,2.36506,2.36506,30000000.0
2008-11-26 05:52:00,2.36553,2.36572,2.36553,2.36559,15000000.0
2008-11-26 05:53:00,2.36579,2.36609,2.36579,2.36607,8000000.0
2008-11-26 05:54:00,2.36595,2.36595,2.36572,2.36584,16000000.0
2008-11-26 05:55:00,2.36504,2.36546,2.36406,2.36406,11000000.0
2008-11-26 05:56:00,2.36396,2.36396,2.36281,2.36281,33000000.0
2008-11-26 05:57:00,2.36261,2.3646,2.36261,2.3646,11000000.0
2008-11-26 05:58:00,2.36488,2.36515,2.36478,2.36478,19000000.0
2008-11-26 05:59:00,2.36565,2.36739,2.36565,2.36739,12000000.0
2008-11-26 06:00:00,2.36748,2.36748,2.36666,2.36666,25000000.0
2008-11-26 06:01:00,2.36664,2.36711,2.36664,2.36711,16000000.0
2008-11-26 06:02:00,2.36705,2.36736,2.367,2.367,13000000.0
2008-11-26 06:03:00,2.36659,2.36659,2.36636,2.36641,22000000.0
2008-11-26 06:04:00,2.36647,2.36658,2.36645,2.36645,11000000.0
2008-11-26 06:05:00,2.3665,2.36673,2.3665,2.36673,9000000.0
2008-11-26 06:06:00,2.3668,2.36708,2.3668,2.36704,8000000.0
2008-11-26 06:07:00,2.36715,2.36747,2.36715,2.36747,10000000.0
2008-11-26 06:08:00,2.36756,2.36759,2.36724,2.36759,8000000.0
2008-11-26 06:09:00,2.36775,2.36837,2.36775,2.36824,10000000.0
2008-11-26 06:10:00,2.36823,2.36823,2.36767,2.36786,8000000.0
2008-11-26 06:11:00,2.36746,2.36788,2.36746,2.36788,7000000.0
2008-11-26 06:12:00,2.36798,2.36798,2.36778,2.36782,10000000.0
2008-11-26 06:13:00,2.36702,2.36702,2.36657,2.36696,15000000.0
2008-11-26 06:14:00,2.36772,2.36772,2.36675,2.36675,10000000.0
2008-11-26 06:15:00,2.36674,2.36716,2.36668,2.36694,18000000.0
2008-11-26 06:16:00,2.36678,2.36678,2.36525,2.36525,11000000.0
2008-11-26 06:17:00,2.36502,2.3655,2.36502,2.3655,7000000.0
2008-11-26 06:18:00,2.36586,2.36622,2.36586,2.36613,13000000.0
2008-11-26 06:19:00,2.36573,2.36633,2.3645,2.36561,12000000.0
2008-11-26 06:20:00,2.36594,2.36605,2.36588,2.36588,18000000.0
2008-11-26 06:21:00,2.36591,2.36591,2.36519,2.36546,26000000.0
2008-11-26 06:22:00,2.36549,2.36589,2.36542,2.36589,10000000.0
2008-11-26 06:23:00,2.36589,2.36612,2.36583,2.36612,11000000.0
2008-11-26 06:24:00,2.36616,2.36617,2.36512,2.36512,11000000.0
2008-11-26 06:25:00,2.36493,2.36532,2.36458,2.36532,10000000.0
2008-11-26 06:26:00,2.36534,2.36534,2.36449,2.36449,7000000.0
2008-11-26 06:27:00,2.36441,2.36447,2.3643,2.36447,8000000.0
2008-11-26 06:28:00,2.3644,2.36452,2.36426,2.36452,7000000.0
2008-11-26 06:29:00,2.36456,2.36464,2.36456,2.36464,9000000.0
2008-11-26 06:30:00,2.3649,2.36513,2.3649,2.36508,11000000.0
2008-11-26 06:31:00,2.36477,2.36481,2.36462,2.3648,20000000.0
2008-11-26 06:32:00,2.36492,2.36509,2.36482,2.36496,31000000.0
2008-11-26 06:33:00,2.36496,2.36526,2.36496,2.36522,17000000.0
2008-11-26 06:34:00,2.36539,2.366,2.36539,2.36539,9000000.0
2008-11-26 06:35:00,2.36505,2.36562,2.36505,2.36562,8000000.0
2008-11-26 06:36:00,2.36554,2.36558,2.36486,2.36486,10000000.0
2008-11-26 06:37:00,2.36492,2.36518,2.36492,2.36511,7000000.0
2008-11-26 06:38:00,2.36494,2.36494,2.36453,2.36454,8000000.0
2008-11-26 06:39:00,2.36499,2.36499,2.36446,2.36446,12000000.0
2008-11-26 06:40:00,2.36437,2.36437,2.364,2.364,7000000.0
2008-11-26 06:41:00,2.36351,2.36381,2.36333,2.36365,7000000.0
2008-11-26 06:42:00,2.36364,2.36364,2.36334,2.36337,7000000.0
2008-11-26 06:43:00,2.36319,2.36319,2.3628,2.36301,9000000.0
2008-11-26 06:44:00,2.36375,2.36399,2.36346,2.36346,11000000.0
2008-11-26 06:45:00,2.36311,2.36356,2.36311,2.36356,8000000.0
2008-11-26 06:46:00,2.36375,2.36382,2.36375,2.36377,8000000.0
2008-11-26 06:47:00,2.36368,2.36368,2.36162,2.36327,8000000.0
2008-11-26 06:48:00,2.36337,2.36398,2.36337,2.36398,8000000.0
2008-11-26 06:49:00,2.3644,2.36509,2.36377,2.36509,9000000.0
2008-11-26 06:50:00,2.36399,2.36399,2.36344,2.36344,9000000.0
2008-11-26 06:51:00,2.36354,2.36394,2.36354,2.36394,11000000.0
2008-11-26 06:52:00,2.3646,2.36487,2.3646,2.36481,7000000.0
2008-11-26 06:53:00,2.3651,2.36588,2.36499,2.36499,8000000.0
2008-11-26 06:54:00,2.36465,2.36493,2.36465,2.36466,11000000.0
2008-11-26 06:55:00,2.36374,2.36413,2.36374,2.36394,8000000.0
2008-11-26 06:56:00,2.3639,2.36392,2.36378,2.36382,13000000.0
2008-11-26 06:57:00,2.36422,2.3643,2.36408,2.3643,18000000.0
2008-11-26 06:58:00,2.36452,2.36499,2.36452,2.36491,16000000.0
2008-11-26 06:59:00,2.36495,2.36495,2.36459,2.36463,11000000.0
2008-11-26 07:00:00,2.36409,2.36438,2.36409,2.36438,8000000.0
2008-11-26 07:01:00,2.36453,2.36469,2.36452,2.36452,14000000.0
2008-11-26 07:02:00,2.36455,2.36473,2.36455,2.36473,18000000.0
2008-11-26 07:03:00,2.36492,2.36492,2.36414,2.36414,8000000.0
2008-11-26 07:04:00,2.36404,2.36415,2.36404,2.36415,8000000.0
2008-11-26 07:05:00,2.36404,2.36406,2.36392,2.36392,10000000.0
2008-11-26 07:06:00,2.36368,2.36422,2.36347,2.36359,8000000.0
2008-11-26 07:07:00,2.36413,2.36416,2.36402,2.36413,15000000.0
2008-11-26 07:08:00,2.36424,2.36451,2.36423,2.36451,18000000.0
2008-11-26 07:09:00,2.36463,2.36463,2.3643,2.36433,8000000.0
2008-11-26 07:10:00,2.36419,2.36422,2.3638,2.3638,18000000.0
2008-11-26 07:11:00,2.36366,2.36396,2.36366,2.36384,11000000.0
2008-11-26 07:12:00,2.36382,2.36382,2.36321,2.36321,11000000.0
2008-11-26 07:13:00,2.3631,2.36378,2.363,2.36378,9000000.0
2008-11-26 07:14:00,2.36374,2.36396,2.36217,2.36217,12000000.0
2008-11-26 07:15:00,2.36213,2.36258,2.36213,2.36245,7000000.0
2008-11-26 07:16:00,2.36259,2.3632,2.36259,2.3632,12000000.0
2008-11-26 07:17:00,2.36298,2.3632,2.36289,2.36289,15000000.0
2008-11-26 07:18:00,2.36216,2.36216,2.36127,2.36127,8000000.0
2008-11-26 07:19:00,2.36199,2.36344,2.36199,2.36344,7000000.0
2008-11-26 07:20:00,2.36361,2.36394,2.3636,2.36383,9000000.0
2008-11-26 07:21:00,2.36364,2.36374,2.36358,2.36358,10000000.0
2008-11-26 07:22:00,2.36366,2.36388,2.36366,2.36388,7000000.0
2008-11-26 07:23:00,2.36398,2.36482,2.36398,2.36482,11000000.0
2008-11-26 07:24:00,2.36493,2.36497,2.36483,2.36491,23000000.0
2008-11-26 07:25:00,2.36484,2.36514,2.36478,2.36514,28000000.0
2008-11-26 07:26:00,2.36535,2.36535,2.365,2.3652,14000000.0
2008-11-26 07:27:00,2.36513,2.36513,2.36495,2.36497,20000000.0
2008-11-26 07:28:00,2.36511,2.36511,2.36326,2.36326,17000000.0
2008-11-26 07:29:00,2.36368,2.36388,2.36335,2.36388,27000000.0
2008-11-26 07:30:00,2.3639,2.36441,2.3639,2.36428,20000000.0
2008-11-26 07:31:00,2.36446,2.36458,2.36436,2.36437,7000000.0
2008-11-26 07:32:00,2.36402,2.36402,2.36268,2.36325,11000000.0
2008-11-26 07:33:00,2.36365,2.36414,2.36365,2.36414,22000000.0
2008-11-26 07:34:00,2.36395,2.36405,2.36276,2.36405,16000000.0
2008-11-26 07:35:00,2.36419,2.36449,2.36416,2.36439,15000000.0
2008-11-26 07:36:00,2.36476,2.36484,2.36476,2.36477,8000000.0
2008-11-26 07:37:00,2.36495,2.36517,2.36495,2.36513,12000000.0
2008-11-26 07:38:00,2.36507,2.36541,2.36507,2.36541,7000000.0
2008-11-26 07:39:00,2.36547,2.36547,2.36522,2.36525,14000000.0
2008-11-26 07:40:00,2.36503,2.36523,2.36501,2.36512,9000000.0
2008-11-26 07:41:00,2.36502,2.36529,2.36499,2.36529,24000000.0
2008-11-26 07:42:00,2.36345,2.36345,2.36247,2.36247,17000000.0
2008-11-26 07:43:00,2.36281,2.36443,2.36281,2.36438,22000000.0
2008-11-26 07:44:00,2.3647,2.36543,2.3647,2.36543,10000000.0
2008-11-26 07:45:00,2.36509,2.36509,2.36439,2.36439,15000000.0
2008-11-26 07:46:00,2.36445,2.36473,2.3644,2.36473,17000000.0
2008-11-26 07:47:00,2.36482,2.36498,2.36481,2.36495,15000000.0
2008-11-26 07:48:00,2.36493,2.36542,2.36493,2.36505,10000000.0
2008-11-26 07:49:00,2.36518,2.3656,2.36518,2.36542,20000000.0
2008-11-26 07:50:00,2.36492,2.36492,2.36456,2.36456,17000000.0
2008-11-26 07:51:00,2.36445,2.36465,2.36411,2.36411,15000000.0
2008-11-26 07:52:00,2.36487,2.36561,2.36462,2.36561,29000000.0
2008-11-26 07:53:00,2.36581,2.36608,2.36581,2.36608,13000000.0
2008-11-26 07:54:00,2.36589,2.36609,2.36575,2.36602,23000000.0
2008-11-26 07:55:00,2.36651,2.36688,2.36637,2.36674,27000000.0
2008-11-26 07:56:00,2.36768,2.36803,2.36713,2.36738,18000000.0
2008-11-26 07:57:00,2.36777,2.36786,2.3668,2.3672,20000000.0
2008-11-26 07:58:00,2.36753,2.36753,2.3666,2.3666,13000000.0
2008-11-26 07:59:00,2.36631,2.36631,2.36366,2.36456,23000000.0
2008-11-26 08:00:00,2.36411,2.36486,2.36411,2.36468,31000000.0
2008-11-26 08:01:00,2.36446,2.36446,2.36381,2.36381,13000000.0
2008-11-26 08:02:00,2.36362,2.36373,2.36361,2.36373,12000000.0
2008-11-26 08:03:00,2.3637,2.36382,2.36368,2.36371,20000000.0
2008-11-26 08:04:00,2.36391,2.36546,2.36391,2.36546,30000000.0
2008-11-26 08:05:00,2.36552,2.36552,2.36335,2.36335,9000000.0
2008-11-26 08:06:00,2.36331,2.3641,2.36331,2.36405,21000000.0
2008-11-26 08:07:00,2.36404,2.36452,2.36379,2.36452,15000000.0
2008-11-26 08:08:00,2.36487,2.36919,2.36487,2.36919,25000000.0
2008-11-26 08:09:00,2.36734,2.36763,2.36627,2.36763,23000000.0
2008-11-26 08:10:00,2.36758,2.36758,2.36672,2.36672,27000000.0
2008-11-26 08:11:00,2.36704,2.36723,2.36704,2.36716,18000000.0
2008-11-26 08:12:00,2.36712,2.36722,2.36656,2.36656,22000000.0
2008-11-26 08:13:00,2.36633,2.36635,2.36597,2.36607,18000000.0
2008-11-26 08:14:00,2.36605,2.36983,2.36605,2.36861,33000000.0
2008-11-26 08:15:00,2.36709,2.36866,2.36645,2.36866,21000000.0
2008-11-26 08:16:00,2.36918,2.36952,2.36912,2.36952,21000000.0
2008-11-26 08:17:00,2.36772,2.36772,2.36622,2.36622,19000000.0
2008-11-26 08:18:00,2.36579,2.36658,2.3656,2.36658,17000000.0
2008-11-26 08:19:00,2.36673,2.36683,2.3657,2.3657,16000000.0
2008-11-26 08:20:00,2.36559,2.36625,2.36541,2.36625,13000000.0
2008-11-26 08:21:00,2.36626,2.36633,2.36619,2.36633,18000000.0
2008-11-26 08:22:00,2.36638,2.36641,2.36622,2.36636,26000000.0
2008-11-26 08:23:00,2.36643,2.36643,2.36636,2.36639,16000000.0
2008-11-26 08:24:00,2.36614,2.36692,2.36614,2.36692,28000000.0
2008-11-26 08:25:00,2.36736,2.36764,2.36725,2.36764,49000000.0
2008-11-26 08:26:00,2.36622,2.36842,2.36622,2.36827,14000000.0
2008-11-26 08:27:00,2.36899,2.36916,2.36893,2.36908,31000000.0
2008-11-26 08:28:00,2.369,2.369,2.36842,2.36842,28000000.0
2008-11-26 08:29:00,2.36865,2.37033,2.36865,2.37008,32000000.0
2008-11-26 08:30:00,2.36986,2.36986,2.36821,2.36821,28000000.0
2008-11-26 08:31:00,2.36796,2.36808,2.36726,2.36726,40000000.0
2008-11-26 08:32:00,2.36769,2.36896,2.36769,2.36896,51000000.0
2008-11-26 08:33:00,2.36971,2.37005,2.36935,2.36949,48000000.0
2008-11-26 08:34:00,2.3694,2.37038,2.3694,2.3702,49000000.0
2008-11-26 08:35:00,2.36991,2.36991,2.3667,2.3667,39000000.0
2008-11-26 08:36:00,2.36702,2.36791,2.36702,2.36791,12000000.0
2008-11-26 08:37:00,2.36791,2.36791,2.36737,2.36739,25000000.0
2008-11-26 08:38:00,2.36715,2.36727,2.36684,2.36707,21000000.0
2008-11-26 08:39:00,2.36738,2.36738,2.36658,2.36658,23000000.0
2008-11-26 08:40:00,2.36635,2.36635,2.36587,2.36603,36000000.0
2008-11-26 08:41:00,2.36626,2.36626,2.3657,2.36595,30000000.0
2008-11-26 08:42:00,2.36621,2.36667,2.36602,2.36634,17000000.0
2008-11-26 08:43:00,2.366,2.36634,2.366,2.36603,23000000.0
2008-11-26 08:44:00,2.36567,2.3657,2.36543,2.3657,17000000.0
2008-11-26 08:45:00,2.36598,2.36618,2.36594,2.36603,37000000.0
2008-11-26 08:46:00,2.36598,2.36598,2.36539,2.36544,23000000.0
2008-11-26 08:47:00,2.36551,2.36604,2.36551,2.36589,25000000.0
2008-11-26 08:48:00,2.36571,2.36634,2.36571,2.36622,36000000.0
2008-11-26 08:49:00,2.36651,2.36736,2.36651,2.36728,27000000.0
2008-11-26 08:50:00,2.36757,2.36832,2.36757,2.36802,56000000.0
2008-11-26 08:51:00,2.36792,2.36792,2.36669,2.36669,32000000.0
2008-11-26 08:52:00,2.36763,2.36927,2.36763,2.36887,39000000.0
2008-11-26 08:53:00,2.36909,2.36931,2.36851,2.3693,63000000.0
2008-11-26 08:54:00,2.36935,2.36935,2.3683,2.3683,42000000.0
2008-11-26 08:55:00,2.36842,2.36859,2.36842,2.36845,55000000.0
2008-11-26 08:56:00,2.36916,2.37013,2.36896,2.36972,21000000.0
2008-11-26 08:57:00,2.36875,2.36918,2.36872,2.36918,23000000.0
2008-11-26 08:58:00,2.36961,2.36969,2.36939,2.36939,18000000.0
2008-11-26 08:59:00,2.36959,2.37037,2.36959,2.37037,12000000.0
2008-11-26 09:00:00,2.37061,2.37075,2.37054,2.37067,26000000.0
2008-11-26 09:01:00,2.37075,2.3708,2.3697,2.3697,19000000.0
2008-11-26 09:02:00,2.36925,2.36925,2.36865,2.36865,15000000.0
2008-11-26 09:03:00,2.36856,2.36858,2.36838,2.36839,16000000.0
2008-11-26 09:04:00,2.36812,2.3682,2.36781,2.36781,22000000.0
2008-11-26 09:05:00,2.3675,2.3676,2.36699,2.36749,11000000.0
2008-11-26 09:06:00,2.36713,2.36713,2.36618,2.36621,31000000.0
2008-11-26 09:07:00,2.36665,2.36701,2.36665,2.36674,33000000.0
2008-11-26 09:08:00,2.36815,2.36815,2.3665,2.36747,17000000.0
2008-11-26 09:09:00,2.3672,2.36963,2.3672,2.36963,37000000.0
2008-11-26 09:10:00,2.3689,2.37099,2.36879,2.37099,31000000.0
2008-11-26 09:11:00,2.37258,2.37258,2.36755,2.36755,26000000.0
2008-11-26 09:12:00,2.36689,2.36975,2.36689,2.3697,41000000.0
2008-11-26 09:13:00,2.36921,2.36996,2.36898,2.36988,61000000.0
2008-11-26 09:14:00,2.36996,2.36996,2.36822,2.36822,57000000.0
2008-11-26 09:15:00,2.36807,2.36853,2.36772,2.36853,33000000.0
2008-11-26 09:16:00,2.36874,2.37007,2.36871,2.36901,39000000.0
2008-11-26 09:17:00,2.36886,2.36897,2.36882,2.36897,40000000.0
2008-11-26 09:18:00,2.3689,2.36981,2.3689,2.36969,68000000.0
2008-11-26 09:19:00,2.36997,2.37131,2.36997,2.37129,52000000.0
2008-11-26 09:20:00,2.37095,2.37112,2.37054,2.37054,37000000.0
2008-11-26 09:21:00,2.37072,2.37075,2.37062,2.37068,61000000.0
2008-11-26 09:22:00,2.37083,2.37144,2.37083,2.37132,63000000.0
2008-11-26 09:23:00,2.37112,2.37112,2.37005,2.37037,65000000.0
2008-11-26 09:24:00,2.371,2.371,2.37044,2.37046,47000000.0
2008-11-26 09:25:00,2.37024,2.37157,2.37024,2.37134,32000000.0
2008-11-26 09:26:00,2.37135,2.37135,2.3708,2.3708,29000000.0
2008-11-26 09:27:00,2.37158,2.37271,2.37153,2.37153,55000000.0
2008-11-26 09:28:00,2.37091,2.3711,2.37051,2.3711,46000000.0
2008-11-26 09:29:00,2.37157,2.37157,2.37094,2.37103,32000000.0
2008-11-26 09:30:00,2.37026,2.37072,2.36936,2.36936,24000000.0
2008-11-26 09:31:00,2.3698,2.3702,2.3698,2.37006,18000000.0
2008-11-26 09:32:00,2.37017,2.371,2.37017,2.37018,35000000.0
2008-11-26 09:33:00,2.37046,2.37051,2.36831,2.3686,43000000.0
2008-11-26 09:34:00,2.36837,2.36837,2.36742,2.36742,31000000.0
2008-11-26 09:35:00,2.367,2.36858,2.367,2.36764,47000000.0
2008-11-26 09:36:00,2.36865,2.36904,2.36865,2.36903,34000000.0
2008-11-26 09:37:00,2.36938,2.36938,2.36921,2.36923,49000000.0
2008-11-26 09:38:00,2.37001,2.37084,2.37001,2.37084,37000000.0
2008-11-26 09:39:00,2.3711,2.37122,2.37091,2.37122,61000000.0
2008-11-26 09:40:00,2.37098,2.37098,2.36928,2.36928,46000000.0
2008-11-26 09:41:00,2.3688,2.36901,2.36868,2.36868,33000000.0
2008-11-26 09:42:00,2.36845,2.36919,2.36841,2.36919,60000000.0
2008-11-26 09:43:00,2.36891,2.36891,2.36741,2.36741,66000000.0
2008-11-26 09:44:00,2.3673,2.36781,2.36697,2.36781,21000000.0
2008-11-26 09:45:00,2.36796,2.36796,2.36731,2.36731,22000000.0
2008-11-26 09:46:00,2.36676,2.36732,2.36676,2.36732,30000000.0
2008-11-26 09:47:00,2.36737,2.36746,2.36705,2.36736,24000000.0
2008-11-26 09:48:00,2.36778,2.36778,2.36729,2.36729,34000000.0
2008-11-26 09:49:00,2.36684,2.36684,2.36659,2.36664,26000000.0
2008-11-26 09:50:00,2.36657,2.36657,2.3663,2.36633,34000000.0
2008-11-26 09:51:00,2.36616,2.36656,2.36551,2.36656,56000000.0
2008-11-26 09:52:00,2.36665,2.36669,2.36628,2.36628,38000000.0
2008-11-26 09:53:00,2.36637,2.36708,2.36637,2.36665,32000000.0
2008-11-26 09:54:00,2.36635,2.36639,2.36599,2.36639,36000000.0
2008-11-26 09:55:00,2.36619,2.36619,2.36575,2.36575,38000000.0
2008-11-26 09:56:00,2.36596,2.36646,2.36596,2.36646,38000000.0
2008-11-26 09:57:00,2.36658,2.36658,2.36625,2.36625,30000000.0
2008-11-26 09:58:00,2.3663,2.367,2.3663,2.367,52000000.0
2008-11-26 09:59:00,2.36706,2.36788,2.36706,2.36751,32000000.0
2008-11-26 10:00:00,2.36788,2.36916,2.36788,2.36916,39000000.0
2008-11-26 10:01:00,2.3692,2.3692,2.36755,2.36805,44000000.0
2008-11-26 10:02:00,2.36905,2.37071,2.36905,2.36992,34000000.0
2008-11-26 10:03:00,2.36939,2.36939,2.36746,2.36746,47000000.0
2008-11-26 10:04:00,2.36755,2.36755,2.36738,2.36743,32000000.0
2008-11-26 10:05:00,2.36726,2.36749,2.3671,2.3671,32000000.0
2008-11-26 10:06:00,2.36686,2.36706,2.3645,2.3645,42000000.0
2008-11-26 10:07:00,2.36416,2.3656,2.36416,2.36532,51000000.0
2008-11-26 10:08:00,2.36496,2.36496,2.36468,2.36468,54000000.0
2008-11-26 10:09:00,2.36471,2.36515,2.36347,2.36347,53000000.0
2008-11-26 10:10:00,2.36371,2.36371,2.36099,2.36099,72000000.0
2008-11-26 10:11:00,2.36137,2.36178,2.36128,2.36178,61000000.0
2008-11-26 10:12:00,2.36223,2.36236,2.36176,2.36176,65000000.0
2008-11-26 10:13:00,2.36106,2.36247,2.36102,2.36247,56000000.0
2008-11-26 10:14:00,2.36307,2.3639,2.36307,2.36389,49000000.0
2008-11-26 10:15:00,2.3643,2.3643,2.36385,2.36385,46000000.0
2008-11-26 10:16:00,2.36398,2.36398,2.36354,2.36356,33000000.0
2008-11-26 10:17:00,2.36339,2.36394,2.36339,2.36394,37000000.0
2008-11-26 10:18:00,2.36447,2.3652,2.36447,2.3652,50000000.0
2008-11-26 10:19:00,2.36524,2.36709,2.36524,2.36709,59000000.0
2008-11-26 10:20:00,2.36731,2.36755,2.36726,2.36751,41000000.0
2008-11-26 10:21:00,2.36676,2.3669,2.36658,2.3668,44000000.0
2008-11-26 10:22:00,2.36657,2.36657,2.36515,2.36515,47000000.0
2008-11-26 10:23:00,2.36529,2.36614,2.36517,2.36614,58000000.0
2008-11-26 10:24:00,2.36498,2.36498,2.3629,2.3629,43000000.0
2008-11-26 10:25:00,2.36361,2.36425,2.36361,2.36425,60000000.0
2008-11-26 10:26:00,2.36505,2.3653,2.36489,2.3653,64000000.0
2008-11-26 10:27:00,2.366,2.36685,2.366,2.36643,54000000.0
2008-11-26 10:28:00,2.36634,2.36678,2.36634,2.36678,62000000.0
2008-11-26 10:29:00,2.36671,2.36692,2.36632,2.36649,61000000.0
2008-11-26 10:30:00,2.36664,2.36682,2.3665,2.36652,36000000.0
2008-11-26 10:31:00,2.36553,2.36558,2.36505,2.36505,39000000.0
2008-11-26 10:32:00,2.36443,2.36551,2.36443,2.36524,44000000.0
2008-11-26 10:33:00,2.36508,2.36508,2.36403,2.36403,18000000.0
2008-11-26 10:34:00,2.36372,2.36475,2.36351,2.36475,20000000.0
2008-11-26 10:35:00,2.36464,2.36512,2.36464,2.36512,23000000.0
2008-11-26 10:36:00,2.36538,2.36543,2.36492,2.36492,32000000.0
2008-11-26 10:37:00,2.36494,2.36494,2.36344,2.36344,30000000.0
2008-11-26 10:38:00,2.36349,2.36385,2.36302,2.36302,26000000.0
2008-11-26 10:39:00,2.36247,2.36318,2.36247,2.36318,29000000.0
2008-11-26 10:40:00,2.3633,2.36376,2.36328,2.36376,19000000.0
2008-11-26 10:41:00,2.36416,2.36445,2.36416,2.36445,29000000.0
2008-11-26 10:42:00,2.36452,2.36482,2.36452,2.36459,38000000.0
2008-11-26 10:43:00,2.36507,2.36535,2.36507,2.36533,27000000.0
2008-11-26 10:44:00,2.3651,2.3651,2.36224,2.36224,26000000.0
2008-11-26 10:45:00,2.3618,2.36217,2.36179,2.36203,27000000.0
2008-11-26 10:46:00,2.36205,2.36205,2.36035,2.36035,35000000.0
2008-11-26 10:47:00,2.36059,2.36059,2.3555,2.35731,23000000.0
2008-11-26 10:48:00,2.35665,2.35776,2.35648,2.35776,44000000.0
2008-11-26 10:49:00,2.35911,2.35977,2.35911,2.35931,36000000.0
2008-11-26 10:50:00,2.35897,2.35939,2.35871,2.35939,47000000.0
2008-11-26 10:51:00,2.36008,2.36008,2.35948,2.35948,45000000.0
2008-11-26 10:52:00,2.35998,2.36037,2.35998,2.36014,33000000.0
2008-11-26 10:53:00,2.36056,2.36067,2.36051,2.36065,46000000.0
2008-11-26 10:54:00,2.36068,2.36091,2.36063,2.36091,35000000.0
2008-11-26 10:55:00,2.36107,2.36149,2.36105,2.36147,37000000.0
2008-11-26 10:56:00,2.36154,2.36336,2.36154,2.36296,33000000.0
2008-11-26 10:57:00,2.36274,2.36276,2.36229,2.36229,33000000.0
2008-11-26 10:58:00,2.36176,2.36176,2.36081,2.36081,26000000.0
2008-11-26 10:59:00,2.36112,2.36127,2.36092,2.36127,47000000.0
2008-11-26 11:00:00,2.36103,2.36103,2.35935,2.35973,39000000.0
2008-11-26 11:01:00,2.35956,2.36171,2.35956,2.35995,45000000.0
2008-11-26 11:02:00,2.36063,2.36129,2.36063,2.36086,17000000.0
2008-11-26 11:03:00,2.36176,2.36322,2.36165,2.36322,37000000.0
2008-11-26 11:04:00,2.36306,2.36306,2.36202,2.36202,40000000.0
2008-11-26 11:05:00,2.36147,2.36147,2.3607,2.36071,18000000.0
2008-11-26 11:06:00,2.36093,2.36224,2.36079,2.36224,19000000.0
2008-11-26 11:07:00,2.36321,2.36485,2.36321,2.36331,30000000.0
2008-11-26 11:08:00,2.36263,2.36265,2.36194,2.36194,30000000.0
2008-11-26 11:09:00,2.36168,2.36238,2.36132,2.36132,45000000.0
2008-11-26 11:10:00,2.3604,2.3604,2.35854,2.35903,35000000.0
2008-11-26 11:11:00,2.35962,2.36035,2.35845,2.35845,46000000.0
2008-11-26 11:12:00,2.35833,2.35842,2.3578,2.3578,55000000.0
2008-11-26 11:13:00,2.35717,2.35785,2.35717,2.35785,59000000.0
2008-11-26 11:14:00,2.358,2.35804,2.35689,2.35755,41000000.0
2008-11-26 11:15:00,2.35837,2.3587,2.35803,2.3587,34000000.0
2008-11-26 11:16:00,2.35902,2.35902,2.35757,2.35757,20000000.0
2008-11-26 11:17:00,2.35629,2.35629,2.35589,2.35628,57000000.0
2008-11-26 11:18:00,2.35679,2.35898,2.3566,2.35898,44000000.0
2008-11-26 11:19:00,2.35954,2.35957,2.35924,2.35937,63000000.0
2008-11-26 11:20:00,2.35941,2.35968,2.35915,2.35963,43000000.0
2008-11-26 11:21:00,2.35987,2.36153,2.35987,2.36153,34000000.0
2008-11-26 11:22:00,2.36156,2.36388,2.36156,2.36388,56000000.0
2008-11-26 11:23:00,2.36221,2.36221,2.36184,2.36209,43000000.0
2008-11-26 11:24:00,2.3625,2.36299,2.36235,2.36269,53000000.0
2008-11-26 11:25:00,2.36185,2.3624,2.36183,2.3624,29000000.0
2008-11-26 11:26:00,2.36203,2.36207,2.36158,2.36158,41000000.0
2008-11-26 11:27:00,2.36138,2.363,2.36133,2.363,34000000.0
2008-11-26 11:28:00,2.36322,2.36374,2.3625,2.36374,36000000.0
2008-11-26 11:29:00,2.36426,2.36426,2.36297,2.36327,43000000.0
2008-11-26 11:30:00,2.36299,2.36317,2.36293,2.36317,24000000.0
2008-11-26 11:31:00,2.36293,2.36293,2.36163,2.36173,34000000.0
2008-11-26 11:32:00,2.36194,2.36228,2.36088,2.36088,46000000.0
2008-11-26 11:33:00,2.36104,2.3621,2.36095,2.3621,41000000.0
2008-11-26 11:34:00,2.36216,2.36216,2.36044,2.36095,28000000.0
2008-11-26 11:35:00,2.36003,2.36003,2.35928,2.35928,44000000.0
2008-11-26 11:36:00,2.35935,2.35982,2.35932,2.35982,48000000.0
2008-11-26 11:37:00,2.35966,2.35966,2.35911,2.35911,50000000.0
2008-11-26 11:38:00,2.35798,2.35798,2.35751,2.35785,37000000.0
2008-11-26 11:39:00,2.35773,2.35773,2.35645,2.35645,52000000.0
2008-11-26 11:40:00,2.35614,2.35645,2.35614,2.35645,27000000.0
2008-11-26 11:41:00,2.35691,2.35691,2.35582,2.35582,49000000.0
2008-11-26 11:42:00,2.356,2.35753,2.356,2.35753,22000000.0
2008-11-26 11:43:00,2.35992,2.36101,2.35992,2.36012,45000000.0
2008-11-26 11:44:00,2.36076,2.36084,2.36043,2.36043,42000000.0
2008-11-26 11:45:00,2.36051,2.36055,2.36036,2.36036,41000000.0
2008-11-26 11:46:00,2.3603,2.3603,2.3598,2.3598,38000000.0
2008-11-26 11:47:00,2.36035,2.36036,2.36026,2.36026,22000000.0
2008-11-26 11:48:00,2.36012,2.36012,2.35936,2.3594,27000000.0
2008-11-26 11:49:00,2.35891,2.35903,2.35857,2.35873,41000000.0
2008-11-26 11:50:00,2.35958,2.35984,2.3594,2.35947,44000000.0
2008-11-26 11:51:00,2.35954,2.35995,2.35954,2.35978,37000000.0
2008-11-26 11:52:00,2.35991,2.36037,2.35991,2.36021,37000000.0
2008-11-26 11:53:00,2.35958,2.35958,2.35697,2.35697,33000000.0
2008-11-26 11:54:00,2.3574,2.35776,2.3574,2.35743,37000000.0
2008-11-26 11:55:00,2.35797,2.35998,2.35797,2.35924,38000000.0
2008-11-26 11:56:00,2.35911,2.35911,2.35825,2.35832,51000000.0
2008-11-26 11:57:00,2.35813,2.35911,2.35813,2.35911,29000000.0
2008-11-26 11:58:00,2.35949,2.35949,2.35872,2.35943,31000000.0
2008-11-26 11:59:00,2.35989,2.36038,2.35989,2.36023,51000000.0
2008-11-26 12:00:00,2.3602,2.36077,2.35969,2.35969,23000000.0
2008-11-26 12:01:00,2.35995,2.36034,2.35961,2.36034,24000000.0
2008-11-26 12:02:00,2.36011,2.36011,2.35984,2.35985,34000000.0
2008-11-26 12:03:00,2.36043,2.36287,2.36043,2.36287,36000000.0
2008-11-26 12:04:00,2.36256,2.36256,2.36095,2.36207,33000000.0
2008-11-26 12:05:00,2.36199,2.36199,2.36056,2.36056,26000000.0
2008-11-26 12:06:00,2.3594,2.35947,2.35841,2.35841,15000000.0
2008-11-26 12:07:00,2.35887,2.35931,2.35887,2.35917,23000000.0
2008-11-26 12:08:00,2.35954,2.35991,2.35954,2.35982,37000000.0
2008-11-26 12:09:00,2.3598,2.36155,2.35971,2.36155,11000000.0
2008-11-26 12:10:00,2.36189,2.36192,2.36114,2.36114,25000000.0
2008-11-26 12:11:00,2.36074,2.36094,2.36072,2.36072,33000000.0
2008-11-26 12:12:00,2.36073,2.36089,2.36048,2.36081,31000000.0
2008-11-26 12:13:00,2.3602,2.3602,2.35905,2.35905,24000000.0
2008-11-26 12:14:00,2.35937,2.35937,2.35912,2.35919,36000000.0
2008-11-26 12:15:00,2.35885,2.35896,2.35885,2.35896,29000000.0
2008-11-26 12:16:00,2.35986,2.35986,2.3586,2.35874,30000000.0
2008-11-26 12:17:00,2.35861,2.35941,2.35861,2.35941,41000000.0
2008-11-26 12:18:00,2.35893,2.35958,2.35793,2.35942,43000000.0
2008-11-26 12:19:00,2.35977,2.36085,2.35977,2.36085,37000000.0
2008-11-26 12:20:00,2.36051,2.3607,2.36038,2.3606,40000000.0
2008-11-26 12:21:00,2.36029,2.36034,2.35967,2.35967,61000000.0
2008-11-26 12:22:00,2.35997,2.36023,2.35994,2.36005,24000000.0
2008-11-26 12:23:00,2.35941,2.3601,2.35941,2.35984,23000000.0
2008-11-26 12:24:00,2.36036,2.36036,2.35636,2.35677,30000000.0
2008-11-26 12:25:00,2.35681,2.35717,2.35681,2.35715,22000000.0
2008-11-26 12:26:00,2.35766,2.35825,2.35766,2.35825,32000000.0
2008-11-26 12:27:00,2.3586,2.35881,2.3586,2.35874,25000000.0
2008-11-26 12:28:00,2.35896,2.35968,2.35896,2.35968,58000000.0
2008-11-26 12:29:00,2.35994,2.35994,2.35784,2.35784,71000000.0
2008-11-26 12:30:00,2.35802,2.36078,2.35802,2.35961,47000000.0
2008-11-26 12:31:00,2.35917,2.35921,2.35828,2.35864,55000000.0
2008-11-26 12:32:00,2.35777,2.35826,2.35763,2.35826,32000000.0
2008-11-26 12:33:00,2.35885,2.35891,2.35813,2.35814,40000000.0
2008-11-26 12:34:00,2.35794,2.35802,2.35788,2.35788,14000000.0
2008-11-26 12:35:00,2.35805,2.35833,2.35805,2.35818,20000000.0
2008-11-26 12:36:00,2.35843,2.35916,2.35843,2.35916,36000000.0
2008-11-26 12:37:00,2.35882,2.35882,2.35863,2.35874,22000000.0
2008-11-26 12:38:00,2.35865,2.35865,2.35831,2.35831,12000000.0
2008-11-26 12:39:00,2.35789,2.35789,2.35702,2.35702,20000000.0
2008-11-26 12:40:00,2.3565,2.3565,2.35494,2.35559,16000000.0
2008-11-26 12:41:00,2.35596,2.35601,2.35579,2.35592,10000000.0
2008-11-26 12:42:00,2.35682,2.35759,2.35677,2.35759,26000000.0
2008-11-26 12:43:00,2.35791,2.35791,2.35646,2.35646,9000000.0
2008-11-26 12:44:00,2.35706,2.35929,2.35706,2.35866,21000000.0
2008-11-26 12:45:00,2.35708,2.35718,2.35651,2.35651,30000000.0
2008-11-26 12:46:00,2.3564,2.3564,2.35604,2.35607,41000000.0
2008-11-26 12:47:00,2.35617,2.35623,2.35577,2.35577,26000000.0
2008-11-26 12:48:00,2.35564,2.35669,2.35564,2.35669,27000000.0
2008-11-26 12:49:00,2.35672,2.35695,2.35576,2.35576,36000000.0
2008-11-26 12:50:00,2.35776,2.35822,2.35733,2.35822,34000000.0
2008-11-26 12:51:00,2.35764,2.35776,2.35754,2.35775,25000000.0
2008-11-26 12:52:00,2.35779,2.35857,2.35766,2.35857,26000000.0
2008-11-26 12:53:00,2.35864,2.35882,2.35864,2.35882,16000000.0
2008-11-26 12:54:00,2.35922,2.35922,2.359,2.359,28000000.0
2008-11-26 12:55:00,2.35927,2.3608,2.35927,2.3608,29000000.0
2008-11-26 12:56:00,2.35991,2.36053,2.35991,2.36053,30000000.0
2008-11-26 12:57:00,2.36085,2.36314,2.36085,2.36314,26000000.0
2008-11-26 12:58:00,2.36378,2.36378,2.36316,2.36329,14000000.0
2008-11-26 12:59:00,2.36335,2.3634,2.3632,2.36329,32000000.0
2008-11-26 13:00:00,2.36346,2.36346,2.36314,2.36314,20000000.0
2008-11-26 13:01:00,2.36221,2.36221,2.36138,2.36138,31000000.0
2008-11-26 13:02:00,2.36206,2.36218,2.36055,2.36174,12000000.0
2008-11-26 13:03:00,2.36137,2.36142,2.36126,2.36126,21000000.0
2008-11-26 13:04:00,2.36075,2.36079,2.36056,2.36079,7000000.0
2008-11-26 13:05:00,2.36064,2.3608,2.36062,2.3608,17000000.0
2008-11-26 13:06:00,2.36079,2.36086,2.36065,2.36065,22000000.0
2008-11-26 13:07:00,2.36067,2.36102,2.36044,2.36096,17000000.0
2008-11-26 13:08:00,2.36026,2.36026,2.35993,2.36014,37000000.0
2008-11-26 13:09:00,2.36012,2.36017,2.35992,2.36009,33000000.0
2008-11-26 13:10:00,2.3604,2.3604,2.35995,2.36015,32000000.0
2008-11-26 13:11:00,2.36072,2.36072,2.36034,2.36066,21000000.0
2008-11-26 13:12:00,2.36105,2.36113,2.35912,2.35912,7000000.0
2008-11-26 13:13:00,2.35878,2.35899,2.35867,2.35893,11000000.0
2008-11-26 13:14:00,2.35933,2.35947,2.35933,2.35941,33000000.0
2008-11-26 13:15:00,2.35957,2.36021,2.35957,2.35963,25000000.0
2008-11-26 13:16:00,2.35937,2.35959,2.35921,2.35959,20000000.0
2008-11-26 13:17:00,2.35954,2.35954,2.35932,2.35932,19000000.0
2008-11-26 13:18:00,2.35931,2.35975,2.35931,2.35969,41000000.0
2008-11-26 13:19:00,2.35953,2.35953,2.35941,2.3595,36000000.0
2008-11-26 13:20:00,2.35959,2.35959,2.35927,2.35927,36000000.0
2008-11-26 13:21:00,2.3589,2.35901,2.35875,2.3589,54000000.0
2008-11-26 13:22:00,2.35915,2.36021,2.35915,2.35999,41000000.0
2008-11-26 13:23:00,2.36088,2.36284,2.36088,2.36284,11000000.0
2008-11-26 13:24:00,2.36357,2.36357,2.3631,2.36325,23000000.0
2008-11-26 13:25:00,2.36331,2.36336,2.36292,2.36304,25000000.0
2008-11-26 13:26:00,2.36205,2.36239,2.36191,2.36191,20000000.0
2008-11-26 13:27:00,2.36166,2.36166,2.36149,2.36159,32000000.0
2008-11-26 13:28:00,2.36164,2.36178,2.36142,2.36173,26000000.0
2008-11-26 13:29:00,2.36132,2.36138,2.36112,2.36112,25000000.0
2008-11-26 13:30:00,2.36106,2.36133,2.36106,2.36129,16000000.0
2008-11-26 13:31:00,2.36137,2.36145,2.36086,2.36145,21000000.0
2008-11-26 13:32:00,2.36206,2.36224,2.36198,2.36198,28000000.0
2008-11-26 13:33:00,2.36222,2.36239,2.36162,2.36239,18000000.0
2008-11-26 13:34:00,2.36242,2.36267,2.36242,2.36264,35000000.0
2008-11-26 13:35:00,2.36177,2.36212,2.3611,2.36212,10000000.0
2008-11-26 13:36:00,2.36228,2.36228,2.36128,2.36128,40000000.0
2008-11-26 13:37:00,2.3608,2.36153,2.3608,2.36153,22000000.0
2008-11-26 13:38:00,2.36181,2.36186,2.36165,2.36178,39000000.0
2008-11-26 13:39:00,2.36143,2.36143,2.36025,2.36025,32000000.0
2008-11-26 13:40:00,2.36021,2.36039,2.36017,2.36025,35000000.0
2008-11-26 13:41:00,2.36011,2.3604,2.36011,2.36017,27000000.0
2008-11-26 13:42:00,2.36012,2.36031,2.35996,2.35996,32000000.0
2008-11-26 13:43:00,2.35994,2.35994,2.35941,2.35941,26000000.0
2008-11-26 13:44:00,2.35933,2.35947,2.35879,2.35879,25000000.0
2008-11-26 13:45:00,2.3579,2.3579,2.35738,2.35762,21000000.0
2008-11-26 13:46:00,2.35801,2.35855,2.35801,2.35855,13000000.0
2008-11-26 13:47:00,2.3578,2.3578,2.35735,2.35735,22000000.0
2008-11-26 13:48:00,2.35729,2.35729,2.35695,2.35695,21000000.0
2008-11-26 13:49:00,2.35697,2.35697,2.35649,2.35649,24000000.0
2008-11-26 13:50:00,2.35629,2.35629,2.35556,2.35556,27000000.0
2008-11-26 13:51:00,2.35538,2.35538,2.35489,2.3551,27000000.0
2008-11-26 13:52:00,2.35456,2.35462,2.35427,2.35442,31000000.0
2008-11-26 13:53:00,2.35394,2.35409,2.35388,2.35392,31000000.0
2008-11-26 13:54:00,2.35393,2.35438,2.35393,2.35427,28000000.0
2008-11-26 13:55:00,2.35454,2.35502,2.35454,2.35502,33000000.0
2008-11-26 13:56:00,2.35546,2.35564,2.35543,2.35546,23000000.0
2008-11-26 13:57:00,2.35541,2.35543,2.35531,2.35531,19000000.0
2008-11-26 13:58:00,2.35548,2.35548,2.35521,2.35526,30000000.0
2008-11-26 13:59:00,2.35487,2.35487,2.35396,2.35448,39000000.0
2008-11-26 14:00:00,2.35521,2.35521,2.35507,2.35517,30000000.0
2008-11-26 14:01:00,2.35549,2.35599,2.35549,2.35595,16000000.0
2008-11-26 14:02:00,2.3563,2.3564,2.35624,2.35631,34000000.0
2008-11-26 14:03:00,2.35648,2.35696,2.35648,2.35693,24000000.0
2008-11-26 14:04:00,2.35714,2.35714,2.35674,2.35674,20000000.0
2008-11-26 14:05:00,2.35682,2.35685,2.35665,2.35665,31000000.0
2008-11-26 14:06:00,2.35636,2.35785,2.35636,2.35785,28000000.0
2008-11-26 14:07:00,2.35785,2.35785,2.35548,2.35548,32000000.0
2008-11-26 14:08:00,2.35618,2.35628,2.35598,2.35619,22000000.0
2008-11-26 14:09:00,2.35625,2.35629,2.35602,2.35629,15000000.0
2008-11-26 14:10:00,2.35582,2.3559,2.3555,2.3559,24000000.0
2008-11-26 14:11:00,2.35577,2.35608,2.35521,2.35608,22000000.0
2008-11-26 14:12:00,2.35589,2.35604,2.35546,2.35546,17000000.0
2008-11-26 14:13:00,2.35515,2.35532,2.35476,2.35476,19000000.0
2008-11-26 14:14:00,2.35416,2.35466,2.35416,2.35466,22000000.0
2008-11-26 14:15:00,2.35481,2.35509,2.3547,2.35505,26000000.0
2008-11-26 14:16:00,2.3549,2.35522,2.35475,2.35475,10000000.0
2008-11-26 14:17:00,2.35467,2.35467,2.35454,2.35457,8000000.0
2008-11-26 14:18:00,2.35449,2.35449,2.35405,2.35413,13000000.0
2008-11-26 14:19:00,2.35454,2.35608,2.35454,2.35556,29000000.0
2008-11-26 14:20:00,2.35642,2.35753,2.35642,2.35753,15000000.0
2008-11-26 14:21:00,2.35731,2.35731,2.35624,2.35624,18000000.0
2008-11-26 14:22:00,2.3552,2.35559,2.3552,2.35559,10000000.0
2008-11-26 14:23:00,2.3556,2.35562,2.35555,2.35562,24000000.0
2008-11-26 14:24:00,2.35581,2.35712,2.35575,2.35712,17000000.0
2008-11-26 14:25:00,2.35697,2.35697,2.35638,2.35685,31000000.0
2008-11-26 14:26:00,2.35679,2.35679,2.35622,2.35622,14000000.0
2008-11-26 14:27:00,2.3561,2.3561,2.35573,2.35585,14000000.0
2008-11-26 14:28:00,2.35672,2.35703,2.35672,2.35701,9000000.0
2008-11-26 14:29:00,2.35672,2.35688,2.35654,2.35654,7000000.0
2008-11-26 14:30:00,2.35609,2.35617,2.35596,2.35617,17000000.0
2008-11-26 14:31:00,2.35649,2.35673,2.35649,2.35653,21000000.0
2008-11-26 14:32:00,2.35646,2.35654,2.35621,2.35621,8000000.0
2008-11-26 14:33:00,2.35619,2.35619,2.35584,2.35584,10000000.0
2008-11-26 14:34:00,2.35534,2.35534,2.35446,2.35446,11000000.0
2008-11-26 14:35:00,2.35411,2.35509,2.35411,2.35509,7000000.0
2008-11-26 14:36:00,2.35485,2.35507,2.35293,2.35293,8000000.0
2008-11-26 14:37:00,2.35272,2.35393,2.35272,2.35393,11000000.0
2008-11-26 14:38:00,2.35403,2.35403,2.35348,2.35348,7000000.0
2008-11-26 14:39:00,2.353,2.35373,2.353,2.35329,8000000.0
2008-11-26 14:40:00,2.35343,2.35409,2.35343,2.35409,8000000.0
2008-11-26 14:41:00,2.35466,2.35562,2.35466,2.35562,10000000.0
2008-11-26 14:42:00,2.35548,2.35548,2.35511,2.35511,9000000.0
2008-11-26 14:43:00,2.35518,2.35567,2.3551,2.35567,8000000.0
2008-11-26 14:44:00,2.35595,2.35596,2.35575,2.35596,8000000.0
2008-11-26 14:45:00,2.35582,2.35582,2.35546,2.35548,7000000.0
2008-11-26 14:46:00,2.35544,2.35544,2.35482,2.35493,9000000.0
2008-11-26 14:47:00,2.35446,2.35446,2.35339,2.35367,8000000.0
2008-11-26 14:48:00,2.35379,2.35399,2.35357,2.35377,8000000.0
2008-11-26 14:49:00,2.35449,2.35523,2.35449,2.35523,9000000.0
2008-11-26 14:50:00,2.35567,2.35586,2.35565,2.35577,7000000.0
2008-11-26 14:51:00,2.35562,2.35598,2.35543,2.35543,10000000.0
2008-11-26 14:52:00,2.35545,2.35606,2.35534,2.35606,7000000.0
2008-11-26 14:53:00,2.35567,2.35567,2.35327,2.35327,7000000.0
2008-11-26 14:54:00,2.35163,2.35191,2.35136,2.35137,8000000.0
2008-11-26 14:55:00,2.35137,2.35138,2.35101,2.35128,7000000.0
2008-11-26 14:56:00,2.35064,2.35078,2.35038,2.35078,8000000.0
2008-11-26 14:57:00,2.35037,2.35132,2.35007,2.35132,7000000.0
2008-11-26 14:58:00,2.35132,2.35132,2.35092,2.35093,8000000.0
2008-11-26 14:59:00,2.35092,2.35226,2.35069,2.35226,8000000.0
2008-11-26 15:00:00,2.35252,2.35323,2.35231,2.35323,7000000.0
2008-11-26 15:01:00,2.35267,2.35293,2.35267,2.35284,8000000.0
2008-11-26 15:02:00,2.35218,2.35233,2.35204,2.35233,7000000.0
2008-11-26 15:03:00,2.35238,2.35246,2.35201,2.35235,7000000.0
2008-11-26 15:04:00,2.3527,2.35313,2.35169,2.35313,8000000.0
2008-11-26 15:05:00,2.35347,2.35347,2.35173,2.35204,7000000.0
2008-11-26 15:06:00,2.35222,2.35234,2.35185,2.35202,8000000.0
2008-11-26 15:07:00,2.35165,2.35315,2.35165,2.35315,11000000.0
2008-11-26 15:08:00,2.35433,2.35469,2.35429,2.35443,8000000.0
2008-11-26 15:09:00,2.35436,2.35482,2.35436,2.35448,7000000.0
2008-11-26 15:10:00,2.35427,2.35508,2.35427,2.35508,7000000.0
2008-11-26 15:11:00,2.35558,2.35564,2.35513,2.35548,11000000.0
2008-11-26 15:12:00,2.35592,2.35625,2.35592,2.35605,10000000.0
2008-11-26 15:13:00,2.35631,2.35673,2.35618,2.35673,9000000.0
2008-11-26 15:14:00,2.35621,2.35718,2.35621,2.35718,10000000.0
2008-11-26 15:15:00,2.35592,2.35626,2.35574,2.35574,8000000.0
2008-11-26 15:16:00,2.35522,2.35552,2.35479,2.35552,9000000.0
2008-11-26 15:17:00,2.35611,2.35611,2.35558,2.35569,9000000.0
2008-11-26 15:18:00,2.35535,2.35686,2.35535,2.35686,8000000.0
2008-11-26 15:19:00,2.357,2.357,2.35567,2.35567,7000000.0
2008-11-26 15:20:00,2.3561,2.35641,2.35564,2.35597,9000000.0
2008-11-26 15:21:00,2.35728,2.35849,2.35703,2.35849,8000000.0
2008-11-26 15:22:00,2.35786,2.35786,2.3547,2.3547,9000000.0
2008-11-26 15:23:00,2.35435,2.35435,2.35335,2.35361,8000000.0
2008-11-26 15:24:00,2.35291,2.3537,2.35267,2.35368,8000000.0
2008-11-26 15:25:00,2.35486,2.35495,2.35409,2.35413,7000000.0
2008-11-26 15:26:00,2.35517,2.35632,2.35517,2.35551,7000000.0
2008-11-26 15:27:00,2.35632,2.35647,2.3542,2.3542,7000000.0
2008-11-26 15:28:00,2.35464,2.35467,2.35411,2.35411,11000000.0
2008-11-26 15:29:00,2.35402,2.35508,2.35394,2.35508,7000000.0
2008-11-26 15:30:00,2.35437,2.3569,2.35404,2.3569,9000000.0
2008-11-26 15:31:00,2.35862,2.36064,2.35862,2.36064,9000000.0
2008-11-26 15:32:00,2.36111,2.36114,2.36027,2.36027,10000000.0
2008-11-26 15:33:00,2.35983,2.36067,2.35923,2.36067,8000000.0
2008-11-26 15:34:00,2.36077,2.36077,2.36022,2.36025,9000000.0
2008-11-26 15:35:00,2.36006,2.36076,2.35984,2.36076,7000000.0
2008-11-26 15:36:00,2.36044,2.36097,2.36018,2.36092,7000000.0
2008-11-26 15:37:00,2.36111,2.36156,2.36111,2.36136,8000000.0
2008-11-26 15:38:00,2.35912,2.36142,2.35912,2.3613,7000000.0
2008-11-26 15:39:00,2.36116,2.36116,2.35946,2.35958,10000000.0
2008-11-26 15:40:00,2.35991,2.36072,2.35868,2.35868,9000000.0
2008-11-26 15:41:00,2.35982,2.36005,2.35634,2.35634,11000000.0
2008-11-26 15:42:00,2.35607,2.35826,2.35607,2.35826,8000000.0
2008-11-26 15:43:00,2.36037,2.36037,2.35937,2.35964,8000000.0
2008-11-26 15:44:00,2.35912,2.35993,2.35888,2.35938,8000000.0
2008-11-26 15:45:00,2.35826,2.35826,2.35724,2.35797,8000000.0
2008-11-26 15:46:00,2.35669,2.35669,2.35507,2.35522,10000000.0
2008-11-26 15:47:00,2.35468,2.35468,2.35247,2.35247,7000000.0
2008-11-26 15:48:00,2.35253,2.35315,2.35253,2.35315,7000000.0
2008-11-26 15:49:00,2.35536,2.35675,2.35536,2.3565,8000000.0
2008-11-26 15:50:00,2.35537,2.35545,2.35513,2.35533,8000000.0
2008-11-26 15:51:00,2.35526,2.35536,2.3548,2.3548,9000000.0
2008-11-26 15:52:00,2.35504,2.35537,2.35497,2.35537,7000000.0
2008-11-26 15:53:00,2.35519,2.35622,2.35464,2.35464,7000000.0
2008-11-26 15:54:00,2.3541,2.35554,2.3541,2.3554,11000000.0
2008-11-26 15:55:00,2.35565,2.35565,2.35524,2.3553,9000000.0
2008-11-26 15:56:00,2.35482,2.35493,2.35398,2.35398,7000000.0
2008-11-26 15:57:00,2.35355,2.35355,2.35243,2.35243,10000000.0
2008-11-26 15:58:00,2.35276,2.35305,2.35228,2.35305,10000000.0
2008-11-26 15:59:00,2.3528,2.35366,2.3528,2.35366,7000000.0
2008-11-26 16:00:00,2.35469,2.35489,2.35469,2.3547,7000000.0
2008-11-26 16:01:00,2.35452,2.35461,2.35425,2.35425,9000000.0
2008-11-26 16:02:00,2.35401,2.35449,2.35401,2.35438,8000000.0
2008-11-26 16:03:00,2.35443,2.35443,2.35379,2.35379,11000000.0
2008-11-26 16:04:00,2.35409,2.35483,2.35409,2.35436,8000000.0
2008-11-26 16:05:00,2.35449,2.35545,2.35449,2.35545,9000000.0
2008-11-26 16:06:00,2.35516,2.35562,2.35511,2.35562,10000000.0
2008-11-26 16:07:00,2.35569,2.35578,2.35562,2.35562,10000000.0
2008-11-26 16:08:00,2.35536,2.35559,2.3549,2.35559,8000000.0
2008-11-26 16:09:00,2.35559,2.35575,2.35559,2.35571,7000000.0
2008-11-26 16:10:00,2.35551,2.35578,2.35526,2.35578,7000000.0
2008-11-26 16:11:00,2.35544,2.35544,2.3545,2.3545,10000000.0
2008-11-26 16:12:00,2.35395,2.35415,2.35395,2.35401,9000000.0
2008-11-26 16:13:00,2.35391,2.35411,2.35363,2.35363,7000000.0
2008-11-26 16:14:00,2.3539,2.35462,2.35362,2.35462,11000000.0
2008-11-26 16:15:00,2.35681,2.35681,2.35657,2.35672,7000000.0
2008-11-26 16:16:00,2.35625,2.3568,2.35587,2.3568,7000000.0
2008-11-26 16:17:00,2.35677,2.35696,2.35677,2.35689,11000000.0
2008-11-26 16:18:00,2.35676,2.35687,2.35675,2.35675,11000000.0
2008-11-26 16:19:00,2.35629,2.35715,2.35593,2.35601,11000000.0
2008-11-26 16:20:00,2.35619,2.35659,2.35597,2.35597,9000000.0
2008-11-26 16:21:00,2.356,2.35646,2.356,2.35646,9000000.0
2008-11-26 16:22:00,2.35628,2.35635,2.35527,2.35544,8000000.0
2008-11-26 16:23:00,2.35415,2.35535,2.35415,2.35535,8000000.0
2008-11-26 16:24:00,2.35667,2.35699,2.35665,2.35699,10000000.0
2008-11-26 16:25:00,2.35685,2.3574,2.35678,2.35738,7000000.0
2008-11-26 16:26:00,2.35759,2.3582,2.35759,2.3582,7000000.0
2008-11-26 16:27:00,2.35818,2.35828,2.35755,2.35828,11000000.0
2008-11-26 16:28:00,2.35916,2.35916,2.35848,2.35849,11000000.0
2008-11-26 16:29:00,2.35857,2.35865,2.35851,2.35851,7000000.0
2008-11-26 16:30:00,2.35868,2.35884,2.35861,2.35871,8000000.0
2008-11-26 16:31:00,2.35911,2.35994,2.35911,2.35994,7000000.0
2008-11-26 16:32:00,2.35987,2.36183,2.35987,2.36183,8000000.0
2008-11-26 16:33:00,2.36086,2.36112,2.36081,2.36112,11000000.0
2008-11-26 16:34:00,2.36101,2.36168,2.36077,2.36168,8000000.0
2008-11-26 16:35:00,2.36279,2.36279,2.35806,2.35806,7000000.0
2008-11-26 16:36:00,2.35797,2.35838,2.35786,2.35833,8000000.0
2008-11-26 16:37:00,2.35769,2.35769,2.357,2.35754,8000000.0
2008-11-26 16:38:00,2.35816,2.35875,2.35816,2.35875,7000000.0
2008-11-26 16:39:00,2.35903,2.35903,2.35855,2.35855,8000000.0
2008-11-26 16:40:00,2.35929,2.35965,2.35905,2.35905,11000000.0
2008-11-26 16:41:00,2.36003,2.36061,2.35971,2.35971,10000000.0
2008-11-26 16:42:00,2.35946,2.3599,2.35943,2.3599,7000000.0
2008-11-26 16:43:00,2.36041,2.36041,2.35852,2.35852,7000000.0
2008-11-26 16:44:00,2.35854,2.36018,2.35852,2.36018,7000000.0
2008-11-26 16:45:00,2.35941,2.35967,2.35895,2.3595,11000000.0
2008-11-26 16:46:00,2.3597,2.3598,2.35829,2.35851,11000000.0
2008-11-26 16:47:00,2.35946,2.35946,2.35859,2.35859,7000000.0
2008-11-26 16:48:00,2.35794,2.35794,2.35503,2.35503,10000000.0
2008-11-26 16:49:00,2.35526,2.3582,2.35526,2.3582,8000000.0
2008-11-26 16:50:00,2.35844,2.35844,2.3575,2.3582,8000000.0
2008-11-26 16:51:00,2.35895,2.35958,2.35895,2.35947,9000000.0
2008-11-26 16:52:00,2.3593,2.35949,2.3569,2.35693,7000000.0
2008-11-26 16:53:00,2.35773,2.35779,2.35693,2.35693,8000000.0
2008-11-26 16:54:00,2.35728,2.35811,2.35728,2.35789,7000000.0
2008-11-26 16:55:00,2.35779,2.35833,2.35723,2.35723,11000000.0
2008-11-26 16:56:00,2.35722,2.35743,2.35721,2.35725,11000000.0
2008-11-26 16:57:00,2.35747,2.35867,2.35747,2.35867,7000000.0
2008-11-26 16:58:00,2.35882,2.35941,2.35863,2.35941,8000000.0
2008-11-26 16:59:00,2.35893,2.36098,2.35893,2.35963,7000000.0
2008-11-26 17:00:00,2.35887,2.35887,2.35848,2.35857,11000000.0
2008-11-26 17:01:00,2.35927,2.36026,2.35927,2.36026,7000000.0
2008-11-26 17:02:00,2.36054,2.36088,2.3599,2.3599,8000000.0
2008-11-26 17:03:00,2.35897,2.35959,2.35757,2.35959,7000000.0
2008-11-26 17:04:00,2.35988,2.36021,2.35929,2.35929,7000000.0
2008-11-26 17:05:00,2.35924,2.35924,2.35842,2.35842,10000000.0
2008-11-26 17:06:00,2.35823,2.35861,2.35818,2.35818,9000000.0
2008-11-26 17:07:00,2.35854,2.35854,2.35731,2.35731,8000000.0
2008-11-26 17:08:00,2.35754,2.35777,2.35715,2.35727,9000000.0
2008-11-26 17:09:00,2.35846,2.35894,2.35745,2.35894,8000000.0
2008-11-26 17:10:00,2.35922,2.35942,2.3589,2.35942,9000000.0
2008-11-26 17:11:00,2.3606,2.36108,2.35994,2.35994,8000000.0
2008-11-26 17:12:00,2.35858,2.35858,2.35763,2.35768,7000000.0
2008-11-26 17:13:00,2.35721,2.35721,2.35552,2.35552,8000000.0
2008-11-26 17:14:00,2.35616,2.35697,2.35602,2.35697,8000000.0
2008-11-26 17:15:00,2.35658,2.35658,2.35595,2.35595,7000000.0
2008-11-26 17:16:00,2.35621,2.35685,2.35621,2.35685,10000000.0
2008-11-26 17:17:00,2.35626,2.35626,2.35522,2.35522,7000000.0
2008-11-26 17:18:00,2.3555,2.35648,2.3555,2.35648,9000000.0
2008-11-26 17:19:00,2.35698,2.35717,2.35655,2.35655,7000000.0
2008-11-26 17:20:00,2.35667,2.35687,2.35658,2.35683,8000000.0
2008-11-26 17:21:00,2.35675,2.35722,2.35646,2.35722,10000000.0
2008-11-26 17:22:00,2.3567,2.35689,2.35635,2.35635,8000000.0
2008-11-26 17:23:00,2.35666,2.35666,2.35581,2.3566,8000000.0
2008-11-26 17:24:00,2.35661,2.35661,2.35574,2.35574,7000000.0
2008-11-26 17:25:00,2.35503,2.35503,2.35361,2.35402,7000000.0
2008-11-26 17:26:00,2.35446,2.35587,2.35446,2.3555,7000000.0
2008-11-26 17:27:00,2.35494,2.35494,2.35184,2.35216,9000000.0
2008-11-26 17:28:00,2.35195,2.35217,2.35165,2.35214,7000000.0
2008-11-26 17:29:00,2.35243,2.35243,2.35135,2.35135,8000000.0
2008-11-26 17:30:00,2.35159,2.35159,2.35078,2.35143,8000000.0
2008-11-26 17:31:00,2.35248,2.35338,2.35248,2.35317,9000000.0
2008-11-26 17:32:00,2.35358,2.35378,2.35316,2.35316,8000000.0
2008-11-26 17:33:00,2.35233,2.35255,2.35188,2.35255,11000000.0
2008-11-26 17:34:00,2.3528,2.35339,2.3528,2.35313,9000000.0
2008-11-26 17:35:00,2.35296,2.35296,2.35169,2.35169,7000000.0
2008-11-26 17:36:00,2.35278,2.35344,2.35165,2.35165,7000000.0
2008-11-26 17:37:00,2.34922,2.34966,2.34804,2.34966,7000000.0
2008-11-26 17:38:00,2.35107,2.35107,2.34959,2.34991,8000000.0
2008-11-26 17:39:00,2.3504,2.35096,2.34723,2.34723,7000000.0
2008-11-26 17:40:00,2.34806,2.34837,2.34773,2.34773,9000000.0
2008-11-26 17:41:00,2.34896,2.3503,2.34896,2.3503,8000000.0
2008-11-26 17:42:00,2.35105,2.3516,2.35105,2.35135,11000000.0
2008-11-26 17:43:00,2.35017,2.35055,2.35017,2.35048,7000000.0
2008-11-26 17:44:00,2.35079,2.35221,2.35053,2.35221,10000000.0
2008-11-26 17:45:00,2.35288,2.35288,2.35225,2.35245,7000000.0
2008-11-26 17:46:00,2.35259,2.35277,2.35245,2.35267,8000000.0
2008-11-26 17:47:00,2.35215,2.35215,2.35092,2.35092,8000000.0
2008-11-26 17:48:00,2.35078,2.35105,2.35066,2.35075,7000000.0
2008-11-26 17:49:00,2.35113,2.3513,2.35059,2.35059,7000000.0
2008-11-26 17:50:00,2.35119,2.35194,2.35119,2.35194,7000000.0
2008-11-26 17:51:00,2.35207,2.35207,2.35148,2.35158,7000000.0
2008-11-26 17:52:00,2.35148,2.35174,2.35039,2.35039,7000000.0
2008-11-26 17:53:00,2.35141,2.35205,2.35129,2.35129,7000000.0
2008-11-26 17:54:00,2.34972,2.34972,2.34857,2.34857,11000000.0
2008-11-26 17:55:00,2.34882,2.34882,2.34784,2.34784,7000000.0
2008-11-26 17:56:00,2.34733,2.34741,2.34694,2.34694,7000000.0
2008-11-26 17:57:00,2.34678,2.34695,2.34563,2.34563,10000000.0
2008-11-26 17:58:00,2.345,2.34536,2.34483,2.34483,10000000.0
2008-11-26 17:59:00,2.34375,2.34483,2.34335,2.34483,10000000.0
2008-11-26 18:00:00,2.34359,2.34401,2.34165,2.34242,10000000.0
2008-11-26 18:01:00,2.34241,2.34245,2.33868,2.33868,8000000.0
2008-11-26 18:02:00,2.3402,2.34351,2.3402,2.34256,8000000.0
2008-11-26 18:03:00,2.34262,2.34336,2.34262,2.34288,10000000.0
2008-11-26 18:04:00,2.34096,2.34096,2.33991,2.34069,8000000.0
2008-11-26 18:05:00,2.3405,2.3416,2.3405,2.34135,10000000.0
2008-11-26 18:06:00,2.34062,2.34118,2.34059,2.34065,10000000.0
2008-11-26 18:07:00,2.34085,2.34085,2.34013,2.34013,8000000.0
2008-11-26 18:08:00,2.33979,2.33979,2.33914,2.33916,8000000.0
2008-11-26 18:09:00,2.33891,2.33891,2.33791,2.33801,8000000.0
2008-11-26 18:10:00,2.33801,2.33801,2.33709,2.33709,11000000.0
2008-11-26 18:11:00,2.33795,2.33813,2.33789,2.33805,7000000.0
2008-11-26 18:12:00,2.3381,2.33812,2.33623,2.33628,9000000.0
2008-11-26 18:13:00,2.33749,2.33832,2.33712,2.33832,11000000.0
2008-11-26 18:14:00,2.33842,2.3387,2.33791,2.33791,7000000.0
2008-11-26 18:15:00,2.3367,2.33755,2.3367,2.33755,8000000.0
2008-11-26 18:16:00,2.3369,2.33725,2.33667,2.33667,11000000.0
2008-11-26 18:17:00,2.3362,2.3362,2.33545,2.33603,10000000.0
2008-11-26 18:18:00,2.33629,2.33674,2.33629,2.33674,8000000.0
2008-11-26 18:19:00,2.3367,2.33673,2.33401,2.33401,9000000.0
2008-11-26 18:20:00,2.33236,2.33361,2.33236,2.33361,7000000.0
2008-11-26 18:21:00,2.33389,2.33444,2.3325,2.33444,11000000.0
2008-11-26 18:22:00,2.33419,2.33419,2.33136,2.33309,11000000.0
2008-11-26 18:23:00,2.33311,2.33317,2.3311,2.3311,8000000.0
2008-11-26 18:24:00,2.33101,2.33122,2.3308,2.33122,10000000.0
2008-11-26 18:25:00,2.33207,2.33329,2.33207,2.33329,7000000.0
2008-11-26 18:26:00,2.33301,2.33301,2.33253,2.33262,8000000.0
2008-11-26 18:27:00,2.33355,2.33455,2.33342,2.33439,7000000.0
2008-11-26 18:28:00,2.33597,2.33731,2.33597,2.33731,7000000.0
2008-11-26 18:29:00,2.337,2.33755,2.33686,2.33749,7000000.0
2008-11-26 18:30:00,2.33706,2.33709,2.33651,2.33651,8000000.0
2008-11-26 18:31:00,2.33648,2.33648,2.33567,2.33567,9000000.0
2008-11-26 18:32:00,2.33611,2.33639,2.33602,2.33614,11000000.0
2008-11-26 18:33:00,2.33572,2.33572,2.33481,2.33481,11000000.0
2008-11-26 18:34:00,2.33436,2.33823,2.33436,2.33823,7000000.0
2008-11-26 18:35:00,2.338,2.33867,2.33778,2.33867,8000000.0
2008-11-26 18:36:00,2.33822,2.33822,2.33742,2.33749,7000000.0
2008-11-26 18:37:00,2.33773,2.33773,2.33685,2.33734,8000000.0
2008-11-26 18:38:00,2.33717,2.33746,2.33712,2.33746,8000000.0
2008-11-26 18:39:00,2.33731,2.33731,2.33667,2.33667,7000000.0
2008-11-26 18:40:00,2.33666,2.33746,2.3364,2.33746,7000000.0
2008-11-26 18:41:00,2.33597,2.33619,2.33445,2.33445,8000000.0
2008-11-26 18:42:00,2.33456,2.33547,2.33456,2.33547,11000000.0
2008-11-26 18:43:00,2.33488,2.33488,2.33457,2.33477,8000000.0
2008-11-26 18:44:00,2.33464,2.33512,2.33464,2.33512,7000000.0
2008-11-26 18:45:00,2.33508,2.33523,2.33474,2.33475,11000000.0
2008-11-26 18:46:00,2.33456,2.33591,2.33455,2.33591,9000000.0
2008-11-26 18:47:00,2.33657,2.33689,2.33657,2.3366,8000000.0
2008-11-26 18:48:00,2.33686,2.33762,2.33636,2.33636,9000000.0
2008-11-26 18:49:00,2.3363,2.33652,2.33627,2.33648,7000000.0
2008-11-26 18:50:00,2.33623,2.33638,2.33542,2.33542,11000000.0
2008-11-26 18:51:00,2.33438,2.33446,2.33402,2.33431,10000000.0
2008-11-26 18:52:00,2.33467,2.33475,2.33359,2.33359,8000000.0
2008-11-26 18:53:00,2.33243,2.33258,2.33169,2.33169,11000000.0
2008-11-26 18:54:00,2.33191,2.33225,2.33191,2.33216,7000000.0
2008-11-26 18:55:00,2.33236,2.33335,2.33236,2.33335,7000000.0
2008-11-26 18:56:00,2.33329,2.33334,2.33312,2.33326,7000000.0
2008-11-26 18:57:00,2.33351,2.33365,2.33317,2.33365,10000000.0
2008-11-26 18:58:00,2.33409,2.33409,2.33376,2.33377,9000000.0
2008-11-26 18:59:00,2.33174,2.33432,2.33174,2.33432,8000000.0
2008-11-26 19:00:00,2.3346,2.335,2.33448,2.335,7000000.0
2008-11-26 19:01:00,2.33456,2.33456,2.33312,2.33419,7000000.0
2008-11-26 19:02:00,2.33405,2.33409,2.33378,2.33378,8000000.0
2008-11-26 19:03:00,2.33443,2.33548,2.33443,2.33447,7000000.0
2008-11-26 19:04:00,2.33434,2.33447,2.33417,2.33447,8000000.0
2008-11-26 19:05:00,2.33458,2.33458,2.33418,2.33418,8000000.0
2008-11-26 19:06:00,2.33443,2.33485,2.3342,2.33471,8000000.0
2008-11-26 19:07:00,2.33476,2.33476,2.33448,2.33448,9000000.0
2008-11-26 19:08:00,2.33341,2.33341,2.32952,2.32977,8000000.0
2008-11-26 19:09:00,2.33127,2.33134,2.33025,2.33025,7000000.0
2008-11-26 19:10:00,2.33036,2.33124,2.33036,2.33068,11000000.0
2008-11-26 19:11:00,2.32965,2.32965,2.32868,2.32883,10000000.0
2008-11-26 19:12:00,2.3288,2.33065,2.3288,2.33065,7000000.0
2008-11-26 19:13:00,2.33158,2.33171,2.33026,2.33153,8000000.0
2008-11-26 19:14:00,2.33163,2.33179,2.33138,2.33179,8000000.0
2008-11-26 19:15:00,2.33267,2.33294,2.33267,2.33282,10000000.0
2008-11-26 19:16:00,2.33296,2.33296,2.33101,2.33101,8000000.0
2008-11-26 19:17:00,2.33077,2.33077,2.33042,2.33046,10000000.0
2008-11-26 19:18:00,2.32909,2.32971,2.32889,2.32971,11000000.0
2008-11-26 19:19:00,2.32982,2.32982,2.32674,2.32674,8000000.0
2008-11-26 19:20:00,2.32656,2.32721,2.32656,2.32721,11000000.0
2008-11-26 19:21:00,2.32731,2.32731,2.32611,2.32624,10000000.0
2008-11-26 19:22:00,2.32553,2.3268,2.32551,2.3268,9000000.0
2008-11-26 19:23:00,2.32724,2.32766,2.32713,2.32724,8000000.0
2008-11-26 19:24:00,2.32721,2.32735,2.32689,2.32735,9000000.0
2008-11-26 19:25:00,2.32682,2.32682,2.32635,2.32659,9000000.0
2008-11-26 19:26:00,2.32669,2.32684,2.3266,2.32684,7000000.0
2008-11-26 19:27:00,2.32689,2.32738,2.31909,2.31909,8000000.0
2008-11-26 19:28:00,2.32238,2.32551,2.32238,2.32551,10000000.0
2008-11-26 19:29:00,2.32552,2.32575,2.32487,2.32526,7000000.0
2008-11-26 19:30:00,2.32646,2.32663,2.32588,2.32598,10000000.0
2008-11-26 19:31:00,2.32511,2.3265,2.32467,2.3265,7000000.0
2008-11-26 19:32:00,2.3269,2.32694,2.32648,2.32666,10000000.0
2008-11-26 19:33:00,2.326,2.32657,2.326,2.32655,7000000.0
2008-11-26 19:34:00,2.32666,2.32719,2.32663,2.32719,8000000.0
2008-11-26 19:35:00,2.32741,2.32762,2.32711,2.32719,7000000.0
2008-11-26 19:36:00,2.32674,2.32692,2.32674,2.32688,7000000.0
2008-11-26 19:37:00,2.32685,2.32687,2.32615,2.32641,8000000.0
2008-11-26 19:38:00,2.32613,2.32613,2.32569,2.32569,8000000.0
2008-11-26 19:39:00,2.3257,2.32594,2.32527,2.32527,8000000.0
2008-11-26 19:40:00,2.32532,2.32547,2.32512,2.32547,7000000.0
2008-11-26 19:41:00,2.32536,2.32589,2.32533,2.32589,9000000.0
2008-11-26 19:42:00,2.32608,2.32742,2.32608,2.32742,7000000.0
2008-11-26 19:43:00,2.32765,2.32767,2.32745,2.32767,11000000.0
2008-11-26 19:44:00,2.32758,2.32767,2.32749,2.32749,8000000.0
2008-11-26 19:45:00,2.32788,2.32887,2.32788,2.32886,9000000.0
2008-11-26 19:46:00,2.32863,2.32863,2.32716,2.32716,7000000.0
2008-11-26 19:47:00,2.32658,2.32704,2.32658,2.32704,9000000.0
2008-11-26 19:48:00,2.32706,2.32736,2.32702,2.32705,8000000.0
2008-11-26 19:49:00,2.32654,2.32813,2.32642,2.32813,7000000.0
2008-11-26 19:50:00,2.32673,2.3274,2.32668,2.32676,7000000.0
2008-11-26 19:51:00,2.32775,2.32812,2.32775,2.32802,7000000.0
2008-11-26 19:52:00,2.32836,2.32844,2.32821,2.32821,7000000.0
2008-11-26 19:53:00,2.32803,2.32814,2.32802,2.32807,7000000.0
2008-11-26 19:54:00,2.32832,2.32843,2.32827,2.32838,8000000.0
2008-11-26 19:55:00,2.32829,2.32889,2.32829,2.32855,8000000.0
2008-11-26 19:56:00,2.32789,2.32812,2.32747,2.32806,8000000.0
2008-11-26 19:57:00,2.32919,2.32919,2.32908,2.32917,7000000.0
2008-11-26 19:58:00,2.32963,2.32976,2.32947,2.32952,10000000.0
2008-11-26 19:59:00,2.32865,2.32865,2.32829,2.32829,8000000.0
2008-11-26 20:00:00,2.32878,2.32878,2.32828,2.32854,7000000.0
2008-11-26 20:01:00,2.32861,2.32861,2.32839,2.32853,7000000.0
2008-11-26 20:02:00,2.32869,2.32894,2.32869,2.32879,7000000.0
2008-11-26 20:03:00,2.32872,2.32942,2.32872,2.32942,9000000.0
2008-11-26 20:04:00,2.32992,2.3301,2.32992,2.33008,9000000.0
2008-11-26 20:05:00,2.32964,2.33049,2.32927,2.33049,9000000.0
2008-11-26 20:06:00,2.33085,2.33154,2.33085,2.33154,11000000.0
2008-11-26 20:07:00,2.33169,2.33169,2.33042,2.33042,10000000.0
2008-11-26 20:08:00,2.33098,2.33165,2.33098,2.33165,8000000.0
2008-11-26 20:09:00,2.33117,2.33117,2.33015,2.33015,7000000.0
2008-11-26 20:10:00,2.33004,2.33011,2.33,2.33008,8000000.0
2008-11-26 20:11:00,2.33014,2.3302,2.32966,2.32966,8000000.0
2008-11-26 20:12:00,2.32921,2.32961,2.32902,2.32961,7000000.0
2008-11-26 20:13:00,2.32974,2.32974,2.32878,2.32878,10000000.0
2008-11-26 20:14:00,2.32714,2.32799,2.32714,2.3279,7000000.0
2008-11-26 20:15:00,2.32778,2.32884,2.32778,2.32884,7000000.0
2008-11-26 20:16:00,2.32925,2.32931,2.32915,2.32931,7000000.0
2008-11-26 20:17:00,2.32928,2.3297,2.32928,2.3297,11000000.0
2008-11-26 20:18:00,2.32918,2.32918,2.32881,2.32881,9000000.0
2008-11-26 20:19:00,2.32844,2.32874,2.32844,2.32861,8000000.0
2008-11-26 20:20:00,2.32861,2.32871,2.3286,2.32866,7000000.0
2008-11-26 20:21:00,2.328,2.32819,2.32647,2.32647,11000000.0
2008-11-26 20:22:00,2.32732,2.32732,2.327,2.327,7000000.0
2008-11-26 20:23:00,2.32658,2.32658,2.32492,2.32492,7000000.0
2008-11-26 20:24:00,2.32527,2.3284,2.32527,2.32836,8000000.0
2008-11-26 20:25:00,2.32766,2.32802,2.32748,2.32802,11000000.0
2008-11-26 20:26:00,2.32829,2.32919,2.32829,2.32919,8000000.0
2008-11-26 20:27:00,2.32955,2.33064,2.32955,2.33064,5000000.0
2008-11-26 20:28:00,2.33062,2.33094,2.33062,2.33092,7000000.0
2008-11-26 20:29:00,2.33108,2.33134,2.33089,2.33092,8000000.0
2008-11-26 20:30:00,2.33098,2.33098,2.33031,2.33031,8000000.0
2008-11-26 20:31:00,2.33057,2.33086,2.33057,2.33077,7000000.0
2008-11-26 20:32:00,2.33094,2.33097,2.3307,2.33088,7000000.0
2008-11-26 20:33:00,2.33078,2.33078,2.33014,2.33014,7000000.0
2008-11-26 20:34:00,2.32971,2.32971,2.32894,2.32894,8000000.0
2008-11-26 20:35:00,2.32871,2.32926,2.32871,2.32926,9000000.0
2008-11-26 20:36:00,2.32793,2.32869,2.32793,2.32858,7000000.0
2008-11-26 20:37:00,2.32841,2.32841,2.32795,2.32815,11000000.0
2008-11-26 20:38:00,2.32828,2.33083,2.32828,2.33083,10000000.0
2008-11-26 20:39:00,2.33105,2.33172,2.33105,2.33148,9000000.0
2008-11-26 20:40:00,2.33147,2.33148,2.33108,2.33108,8000000.0
2008-11-26 20:41:00,2.3302,2.3302,2.32765,2.32799,8000000.0
2008-11-26 20:42:00,2.32824,2.32824,2.32758,2.32758,11000000.0
2008-11-26 20:43:00,2.3276,2.32862,2.3276,2.32862,8000000.0
2008-11-26 20:44:00,2.32904,2.32973,2.32904,2.32973,10000000.0
2008-11-26 20:45:00,2.32966,2.33071,2.32966,2.33071,7000000.0
2008-11-26 20:46:00,2.33119,2.33119,2.33066,2.33088,8000000.0
2008-11-26 20:47:00,2.33076,2.33175,2.33076,2.33175,7000000.0
2008-11-26 20:48:00,2.33107,2.33107,2.33034,2.33038,10000000.0
2008-11-26 20:49:00,2.32937,2.32937,2.3291,2.32911,7000000.0
2008-11-26 20:50:00,2.32925,2.3295,2.32908,2.3295,8000000.0
2008-11-26 20:51:00,2.32971,2.33023,2.32971,2.33023,9000000.0
2008-11-26 20:52:00,2.32985,2.32985,2.32952,2.32952,11000000.0
2008-11-26 20:53:00,2.32929,2.32943,2.32907,2.32907,11000000.0
2008-11-26 20:54:00,2.32906,2.32906,2.32804,2.32804,11000000.0
2008-11-26 20:55:00,2.32811,2.32852,2.32811,2.32837,8000000.0
2008-11-26 20:56:00,2.32859,2.32869,2.32854,2.32867,7000000.0
2008-11-26 20:57:00,2.32851,2.32887,2.32842,2.32887,9000000.0
2008-11-26 20:58:00,2.33134,2.33262,2.33134,2.3322,7000000.0
2008-11-26 20:59:00,2.33223,2.33233,2.33187,2.33187,7000000.0
2008-11-26 21:00:00,2.33178,2.33178,2.33148,2.33148,7000000.0
2008-11-26 21:01:00,2.33163,2.3323,2.33163,2.3323,7000000.0
2008-11-26 21:02:00,2.33388,2.33757,2.33388,2.33757,7000000.0
2008-11-26 21:03:00,2.33769,2.338,2.33704,2.33704,8000000.0
2008-11-26 21:04:00,2.33709,2.3374,2.33709,2.3371,7000000.0
2008-11-26 21:05:00,2.33756,2.33784,2.33735,2.33784,8000000.0
2008-11-26 21:06:00,2.33811,2.33935,2.33811,2.33862,8000000.0
2008-11-26 21:07:00,2.33839,2.33866,2.33839,2.3386,8000000.0
2008-11-26 21:08:00,2.33817,2.33817,2.33755,2.33755,10000000.0
2008-11-26 21:09:00,2.33806,2.33823,2.33801,2.3382,10000000.0
2008-11-26 21:10:00,2.33889,2.33945,2.33812,2.33812,8000000.0
2008-11-26 21:11:00,2.3382,2.3389,2.3382,2.33888,7000000.0
2008-11-26 21:12:00,2.33943,2.33955,2.33943,2.33952,8000000.0
2008-11-26 21:13:00,2.33923,2.33925,2.3389,2.3389,10000000.0
2008-11-26 21:14:00,2.33929,2.33953,2.33929,2.33947,8000000.0
2008-11-26 21:15:00,2.33911,2.3397,2.33911,2.3397,8000000.0
2008-11-26 21:16:00,2.33992,2.34,2.33962,2.33962,7000000.0
2008-11-26 21:17:00,2.33929,2.3398,2.33929,2.33971,8000000.0
2008-11-26 21:18:00,2.33872,2.33872,2.33709,2.33709,7000000.0
2008-11-26 21:19:00,2.3368,2.3368,2.33594,2.33609,9000000.0
2008-11-26 21:20:00,2.33543,2.33578,2.33543,2.33578,11000000.0
2008-11-26 21:21:00,2.33524,2.33524,2.3344,2.3344,10000000.0
2008-11-26 21:22:00,2.33365,2.33403,2.33292,2.33292,10000000.0
2008-11-26 21:23:00,2.33367,2.33367,2.33319,2.33327,7000000.0
2008-11-26 21:24:00,2.33311,2.33321,2.33303,2.33304,11000000.0
2008-11-26 21:25:00,2.33351,2.33407,2.33351,2.33402,7000000.0
2008-11-26 21:26:00,2.33413,2.3342,2.33368,2.33368,7000000.0
2008-11-26 21:27:00,2.33355,2.33371,2.33355,2.33371,7000000.0
2008-11-26 21:28:00,2.33379,2.33379,2.33308,2.3332,7000000.0
2008-11-26 21:29:00,2.33324,2.33332,2.33306,2.33308,8000000.0
2008-11-26 21:30:00,2.33299,2.33346,2.33299,2.33346,8000000.0
2008-11-26 21:31:00,2.33353,2.33366,2.33254,2.33254,8000000.0
2008-11-26 21:32:00,2.33202,2.33202,2.33171,2.33171,7000000.0
2008-11-26 21:33:00,2.33179,2.33211,2.33172,2.33211,11000000.0
2008-11-26 21:34:00,2.33188,2.33202,2.33177,2.33184,11000000.0
2008-11-26 21:35:00,2.33011,2.33056,2.32945,2.33056,11000000.0
2008-11-26 21:36:00,2.33073,2.33085,2.33065,2.33075,8000000.0
2008-11-26 21:37:00,2.33105,2.33105,2.33019,2.33019,8000000.0
2008-11-26 21:38:00,2.32987,2.32997,2.32927,2.32941,8000000.0
2008-11-26 21:39:00,2.32927,2.32959,2.32924,2.32956,9000000.0
2008-11-26 21:40:00,2.32997,2.33044,2.32994,2.33035,7000000.0
2008-11-26 21:41:00,2.33058,2.33068,2.33037,2.33064,9000000.0
2008-11-26 21:42:00,2.33019,2.33118,2.33004,2.33118,7000000.0
2008-11-26 21:43:00,2.33069,2.33069,2.33035,2.33046,11000000.0
2008-11-26 21:44:00,2.3308,2.33113,2.3308,2.33111,8000000.0
2008-11-26 21:45:00,2.3314,2.33148,2.33121,2.33133,10000000.0
2008-11-26 21:46:00,2.33163,2.33214,2.3314,2.33214,8000000.0
2008-11-26 21:47:00,2.3325,2.3325,2.33214,2.33226,8000000.0
2008-11-26 21:48:00,2.3322,2.3326,2.33209,2.3326,8000000.0
2008-11-26 21:49:00,2.33271,2.33324,2.33271,2.33311,8000000.0
2008-11-26 21:50:00,2.33305,2.33305,2.33249,2.33249,8000000.0
2008-11-26 21:51:00,2.3326,2.33268,2.33248,2.33268,7000000.0
2008-11-26 21:52:00,2.33288,2.3332,2.33288,2.3332,7000000.0
2008-11-26 21:53:00,2.33328,2.3333,2.33316,2.33323,7000000.0
2008-11-26 21:54:00,2.3323,2.3323,2.33122,2.33151,7000000.0
2008-11-26 21:55:00,2.33156,2.3319,2.33156,2.3319,7000000.0
2008-11-26 21:56:00,2.33203,2.33203,2.33117,2.33117,8000000.0
2008-11-26 21:57:00,2.3311,2.33129,2.33108,2.33118,7000000.0
2008-11-26 21:58:00,2.33114,2.33223,2.33114,2.33223,7000000.0
2008-11-26 21:59:00,2.33244,2.33256,2.33204,2.33245,8000000.0
2008-11-26 22:00:00,2.33301,2.33301,2.3325,2.3325,10000000.0
2008-11-26 22:01:00,2.33159,2.33237,2.33159,2.33237,9000000.0
2008-11-26 22:02:00,2.33259,2.33259,2.33127,2.33149,8000000.0
2008-11-26 22:03:00,2.33158,2.3317,2.33154,2.33155,11000000.0
2008-11-26 22:04:00,2.33154,2.33154,2.33136,2.33136,5000000.0
2008-11-26 22:05:00,2.33132,2.33137,2.3313,2.33137,10000000.0
2008-11-26 22:06:00,2.33156,2.33242,2.33156,2.33242,7000000.0
2008-11-26 22:07:00,2.33326,2.33326,2.33223,2.33223,8000000.0
2008-11-26 22:08:00,2.3319,2.33285,2.3319,2.33285,8000000.0
2008-11-26 22:09:00,2.33293,2.33295,2.33225,2.33225,9000000.0
2008-11-26 22:10:00,2.332,2.33237,2.332,2.33233,8000000.0
2008-11-26 22:11:00,2.33243,2.33246,2.33231,2.33246,9000000.0
2008-11-26 22:12:00,2.33345,2.33451,2.33345,2.33451,8000000.0
2008-11-26 22:13:00,2.33525,2.33525,2.33466,2.33466,7000000.0
2008-11-26 22:14:00,2.33479,2.33534,2.33478,2.33497,11000000.0
2008-11-26 22:15:00,2.33485,2.33493,2.33299,2.33482,8000000.0
2008-11-26 22:16:00,2.33304,2.33363,2.33213,2.33363,9000000.0
2008-11-26 22:17:00,2.33307,2.33307,2.33258,2.33258,7000000.0
2008-11-26 22:18:00,2.33259,2.33259,2.33225,2.33225,8000000.0
2008-11-26 22:19:00,2.33212,2.33264,2.33196,2.33264,7000000.0
2008-11-26 22:20:00,2.33192,2.33192,2.33164,2.33164,7000000.0
2008-11-26 22:21:00,2.3313,2.33144,2.33128,2.33128,9000000.0
2008-11-26 22:22:00,2.33107,2.33125,2.33107,2.33125,7000000.0
2008-11-26 22:23:00,2.3317,2.3317,2.3292,2.3292,9000000.0
2008-11-26 22:24:00,2.32836,2.32863,2.3278,2.3278,7000000.0
2008-11-26 22:25:00,2.3273,2.32743,2.32713,2.32743,8000000.0
2008-11-26 22:26:00,2.32736,2.32796,2.32706,2.32707,9000000.0
2008-11-26 22:27:00,2.32755,2.32926,2.32755,2.32926,8000000.0
2008-11-26 22:28:00,2.32935,2.32936,2.32903,2.32903,8000000.0
2008-11-26 22:29:00,2.32909,2.33024,2.32909,2.33024,10000000.0
2008-11-26 22:30:00,2.33106,2.33122,2.33069,2.33069,7000000.0
2008-11-26 22:31:00,2.33002,2.33002,2.32799,2.32867,9000000.0
2008-11-26 22:32:00,2.32848,2.32877,2.32836,2.32869,8000000.0
2008-11-26 22:33:00,2.32934,2.33009,2.32934,2.33009,7000000.0
2008-11-26 22:34:00,2.33017,2.33232,2.33017,2.33232,7000000.0
2008-11-26 22:35:00,2.3319,2.33196,2.33179,2.33179,8000000.0
2008-11-26 22:36:00,2.33169,2.3318,2.33168,2.33171,10000000.0
2008-11-26 22:37:00,2.33156,2.33157,2.33133,2.33133,7000000.0
2008-11-26 22:38:00,2.33092,2.33092,2.32995,2.32995,8000000.0
2008-11-26 22:39:00,2.32946,2.32947,2.32923,2.32923,9000000.0
2008-11-26 22:40:00,2.32945,2.32985,2.32945,2.32985,7000000.0
2008-11-26 22:41:00,2.32997,2.3303,2.32997,2.3303,8000000.0
2008-11-26 22:42:00,2.3304,2.33053,2.33029,2.33053,7000000.0
2008-11-26 22:43:00,2.32998,2.33014,2.32991,2.33014,7000000.0
2008-11-26 22:44:00,2.32975,2.32975,2.32918,2.32918,7000000.0
2008-11-26 22:45:00,2.32837,2.32856,2.32829,2.32855,7000000.0
2008-11-26 22:46:00,2.32862,2.32939,2.32862,2.32939,8000000.0
2008-11-26 22:47:00,2.32928,2.32933,2.32912,2.32912,11000000.0
2008-11-26 22:48:00,2.3291,2.32925,2.32895,2.32914,8000000.0
2008-11-26 22:49:00,2.32961,2.3299,2.32961,2.32987,7000000.0
2008-11-26 22:50:00,2.33008,2.33013,2.32982,2.32991,7000000.0
2008-11-26 22:51:00,2.33015,2.3312,2.33015,2.3312,10000000.0
2008-11-26 22:52:00,2.33131,2.33131,2.33108,2.33128,8000000.0
2008-11-26 22:53:00,2.33116,2.33134,2.33111,2.33111,7000000.0
2008-11-26 22:54:00,2.33119,2.33183,2.33119,2.33183,8000000.0
2008-11-26 22:55:00,2.33326,2.33371,2.33326,2.33358,7000000.0
2008-11-26 22:56:00,2.33404,2.33418,2.33207,2.33235,7000000.0
2008-11-26 22:57:00,2.33244,2.33246,2.33206,2.33217,7000000.0
2008-11-26 22:58:00,2.33227,2.33227,2.33106,2.33106,9000000.0
2008-11-26 22:59:00,2.33083,2.33156,2.33083,2.33156,7000000.0
2008-11-26 23:00:00,2.33102,2.33102,2.33058,2.33058,8000000.0
2008-11-26 23:01:00,2.33072,2.33119,2.33072,2.33119,8000000.0
2008-11-26 23:02:00,2.33153,2.33162,2.3314,2.3314,8000000.0
2008-11-26 23:03:00,2.33124,2.33124,2.33102,2.33102,7000000.0
2008-11-26 23:04:00,2.33086,2.33099,2.33052,2.33052,8000000.0
2008-11-26 23:05:00,2.32999,2.33063,2.32999,2.33039,8000000.0
2008-11-26 23:06:00,2.32988,2.33038,2.32988,2.33003,9000000.0
2008-11-26 23:07:00,2.3305,2.33076,2.3305,2.33063,10000000.0
2008-11-26 23:08:00,2.33113,2.3312,2.33091,2.33098,7000000.0
2008-11-26 23:09:00,2.33105,2.33127,2.33105,2.33111,9000000.0
2008-11-26 23:10:00,2.3309,2.33091,2.33056,2.33091,11000000.0
2008-11-26 23:11:00,2.33078,2.33103,2.33078,2.33101,7000000.0
2008-11-26 23:12:00,2.33085,2.33087,2.33082,2.33086,7000000.0
2008-11-26 23:13:00,2.33088,2.33095,2.33061,2.33095,7000000.0
2008-11-26 23:14:00,2.33113,2.33113,2.33059,2.33081,11000000.0
2008-11-26 23:15:00,2.33058,2.33104,2.33058,2.33104,9000000.0
2008-11-26 23:16:00,2.33095,2.33095,2.33036,2.33054,11000000.0
2008-11-26 23:17:00,2.33035,2.33045,2.33026,2.33034,7000000.0
2008-11-26 23:18:00,2.32987,2.33191,2.32955,2.33191,8000000.0
2008-11-26 23:19:00,2.3319,2.3319,2.3306,2.33067,7000000.0
2008-11-26 23:20:00,2.33052,2.33072,2.33042,2.33042,9000000.0
2008-11-26 23:21:00,2.33038,2.33042,2.33032,2.33041,9000000.0
2008-11-26 23:22:00,2.33014,2.33014,2.33002,2.33002,5000000.0
2008-11-26 23:23:00,2.32988,2.32994,2.32986,2.3299,8000000.0
2008-11-26 23:24:00,2.32983,2.32989,2.32983,2.32986,7000000.0
2008-11-26 23:25:00,2.32975,2.32975,2.32954,2.32959,7000000.0
2008-11-26 23:26:00,2.32979,2.33,2.32979,2.32983,8000000.0
2008-11-26 23:27:00,2.32967,2.32972,2.32944,2.32944,8000000.0
2008-11-26 23:28:00,2.32918,2.32925,2.32905,2.32915,10000000.0
2008-11-26 23:29:00,2.32933,2.32936,2.32809,2.32809,9000000.0
2008-11-26 23:30:00,2.32668,2.32718,2.32668,2.32704,8000000.0
2008-11-26 23:31:00,2.32699,2.3271,2.32686,2.32686,7000000.0
2008-11-26 23:32:00,2.32688,2.32694,2.32682,2.32683,8000000.0
2008-11-26 23:33:00,2.32673,2.32682,2.3266,2.3266,7000000.0
2008-11-26 23:34:00,2.32683,2.32749,2.32683,2.32749,11000000.0
2008-11-26 23:35:00,2.32777,2.32852,2.32777,2.32817,9000000.0
2008-11-26 23:36:00,2.32811,2.3288,2.32811,2.3288,7000000.0
2008-11-26 23:37:00,2.32876,2.32891,2.32853,2.32891,9000000.0
2008-11-26 23:38:00,2.32926,2.3305,2.32926,2.33049,8000000.0
2008-11-26 23:39:00,2.33076,2.33101,2.33066,2.33088,10000000.0
2008-11-26 23:40:00,2.33126,2.33126,2.331,2.331,7000000.0
2008-11-26 23:41:00,2.33089,2.33122,2.33089,2.33122,11000000.0
2008-11-26 23:42:00,2.33354,2.33354,2.33246,2.33246,8000000.0
2008-11-26 23:43:00,2.33187,2.33191,2.33171,2.33181,7000000.0
2008-11-26 23:44:00,2.33177,2.33336,2.33177,2.33336,7000000.0
2008-11-26 23:45:00,2.3332,2.33457,2.3332,2.33457,7000000.0
2008-11-26 23:46:00,2.33494,2.33494,2.33405,2.33405,8000000.0
2008-11-26 23:47:00,2.33322,2.33357,2.33278,2.33297,8000000.0
2008-11-26 23:48:00,2.33422,2.33422,2.33403,2.33403,7000000.0
2008-11-26 23:49:00,2.3342,2.33471,2.33414,2.33471,10000000.0
2008-11-26 23:50:00,2.33549,2.33679,2.33549,2.33679,8000000.0
2008-11-26 23:51:00,2.33635,2.33635,2.33036,2.33036,7000000.0
2008-11-26 23:52:00,2.33001,2.33061,2.32894,2.33061,11000000.0
2008-11-26 23:53:00,2.33105,2.33124,2.33097,2.33119,8000000.0
2008-11-26 23:54:00,2.32902,2.33105,2.32902,2.33105,9000000.0
2008-11-26 23:55:00,2.33065,2.33119,2.33065,2.33117,10000000.0
2008-11-26 23:56:00,2.3309,2.3309,2.33061,2.33072,8000000.0
2008-11-26 23:57:00,2.33049,2.33049,2.32977,2.32989,8000000.0
2008-11-26 23:58:00,2.32944,2.32951,2.32932,2.32944,7000000.0
2008-11-26 23:59:00,2.32946,2.32949,2.32932,2.3294,9000000.0
2008-11-27 00:00:00,2.32733,2.32808,2.32733,2.32808,7000000.0
2008-11-27 00:01:00,2.32829,2.32847,2.32811,2.32837,8000000.0
2008-11-27 00:02:00,2.32973,2.32991,2.32955,2.32977,8000000.0
2008-11-27 00:03:00,2.32853,2.32911,2.32853,2.32893,10000000.0
2008-11-27 00:04:00,2.32918,2.32918,2.32885,2.32889,7000000.0
2008-11-27 00:05:00,2.32959,2.33027,2.32949,2.33027,11000000.0
2008-11-27 00:06:00,2.3289,2.32906,2.32879,2.32879,10000000.0
2008-11-27 00:07:00,2.32907,2.32907,2.32868,2.32872,8000000.0
2008-11-27 00:08:00,2.32854,2.32891,2.32854,2.32891,6000000.0
2008-11-27 00:09:00,2.32909,2.32931,2.32909,2.32926,7000000.0
2008-11-27 00:10:00,2.3299,2.3299,2.32977,2.32977,8000000.0
2008-11-27 00:11:00,2.32928,2.32928,2.32863,2.32863,11000000.0
2008-11-27 00:12:00,2.32819,2.32946,2.32819,2.32946,7000000.0
2008-11-27 00:13:00,2.32965,2.32981,2.32955,2.32981,8000000.0
2008-11-27 00:14:00,2.32873,2.32979,2.32853,2.32965,8000000.0
2008-11-27 00:15:00,2.32922,2.32953,2.32871,2.32929,8000000.0
2008-11-27 00:16:00,2.32985,2.32997,2.32983,2.32997,7000000.0
2008-11-27 00:17:00,2.33015,2.33016,2.33004,2.33008,9000000.0
2008-11-27 00:18:00,2.3298,2.3298,2.3271,2.32712,10000000.0
2008-11-27 00:19:00,2.32762,2.32818,2.32762,2.32818,11000000.0
2008-11-27 00:20:00,2.32816,2.32833,2.32816,2.32829,8000000.0
2008-11-27 00:21:00,2.32822,2.32831,2.32822,2.32822,7000000.0
2008-11-27 00:22:00,2.32872,2.32897,2.32827,2.32897,9000000.0
2008-11-27 00:23:00,2.3279,2.32861,2.32756,2.32845,8000000.0
2008-11-27 00:24:00,2.32838,2.3284,2.32823,2.32837,10000000.0
2008-11-27 00:25:00,2.32868,2.32892,2.32798,2.32798,9000000.0
2008-11-27 00:26:00,2.3291,2.3291,2.32895,2.329,7000000.0
2008-11-27 00:27:00,2.32824,2.32835,2.32824,2.32834,9000000.0
2008-11-27 00:28:00,2.32833,2.32833,2.3282,2.3282,9000000.0
2008-11-27 00:29:00,2.32806,2.32806,2.32763,2.32763,8000000.0
2008-11-27 00:30:00,2.32773,2.32818,2.32768,2.32818,11000000.0
2008-11-27 00:31:00,2.32877,2.32892,2.32868,2.32879,8000000.0
2008-11-27 00:32:00,2.32914,2.32914,2.32814,2.32847,8000000.0
2008-11-27 00:33:00,2.3318,2.3318,2.33,2.3314,8000000.0
2008-11-27 00:34:00,2.3285,2.32919,2.3285,2.32919,8000000.0
2008-11-27 00:35:00,2.32933,2.3294,2.32929,2.32938,10000000.0
2008-11-27 00:36:00,2.32939,2.32939,2.32912,2.32927,7000000.0
2008-11-27 00:37:00,2.32915,2.32915,2.32858,2.32876,8000000.0
2008-11-27 00:38:00,2.32871,2.32871,2.32823,2.32845,7000000.0
2008-11-27 00:39:00,2.32839,2.32942,2.32839,2.32942,10000000.0
2008-11-27 00:40:00,2.3298,2.33009,2.32968,2.32968,7000000.0
2008-11-27 00:41:00,2.32905,2.32905,2.32886,2.32889,10000000.0
2008-11-27 00:42:00,2.32886,2.32886,2.32835,2.32877,11000000.0
2008-11-27 00:43:00,2.32908,2.32997,2.32908,2.32989,8000000.0
2008-11-27 00:44:00,2.33056,2.33201,2.33056,2.33201,7000000.0
2008-11-27 00:45:00,2.33237,2.33285,2.33237,2.33264,8000000.0
2008-11-27 00:46:00,2.33205,2.33211,2.33184,2.33184,11000000.0
2008-11-27 00:47:00,2.33097,2.3313,2.33097,2.3313,7000000.0
2008-11-27 00:48:00,2.33147,2.33218,2.33123,2.33218,10000000.0
2008-11-27 00:49:00,2.33189,2.33189,2.33155,2.33155,10000000.0
2008-11-27 00:50:00,2.33251,2.33303,2.33251,2.33283,8000000.0
2008-11-27 00:51:00,2.33298,2.33334,2.33291,2.33296,7000000.0
2008-11-27 00:52:00,2.33316,2.33316,2.33253,2.33264,8000000.0
2008-11-27 00:53:00,2.33269,2.33285,2.33248,2.33263,10000000.0
2008-11-27 00:54:00,2.33306,2.3337,2.33289,2.3337,8000000.0
2008-11-27 00:55:00,2.33377,2.33437,2.33377,2.33437,7000000.0
2008-11-27 00:56:00,2.33489,2.33497,2.33483,2.33483,7000000.0
2008-11-27 00:57:00,2.33443,2.33494,2.33443,2.33485,8000000.0
2008-11-27 00:58:00,2.33437,2.33437,2.33367,2.334,8000000.0
2008-11-27 00:59:00,2.33372,2.33422,2.33357,2.33422,7000000.0
2008-11-27 01:00:00,2.33418,2.33418,2.33357,2.33357,9000000.0
2008-11-27 01:01:00,2.33385,2.33474,2.33367,2.33474,7000000.0
2008-11-27 01:02:00,2.33506,2.33506,2.33364,2.33381,8000000.0
2008-11-27 01:03:00,2.33351,2.33351,2.33299,2.33345,10000000.0
2008-11-27 01:04:00,2.33395,2.33458,2.33395,2.33448,8000000.0
2008-11-27 01:05:00,2.33448,2.3345,2.33434,2.33442,7000000.0
2008-11-27 01:06:00,2.33452,2.33455,2.33434,2.33455,8000000.0
2008-11-27 01:07:00,2.33404,2.33404,2.33373,2.33373,7000000.0
2008-11-27 01:08:00,2.33382,2.33382,2.33354,2.33379,8000000.0
2008-11-27 01:09:00,2.33378,2.33445,2.33378,2.33445,7000000.0
2008-11-27 01:10:00,2.33511,2.33518,2.335,2.33506,11000000.0
2008-11-27 01:11:00,2.33507,2.33507,2.33482,2.33482,11000000.0
2008-11-27 01:12:00,2.33514,2.33605,2.33514,2.33578,11000000.0
2008-11-27 01:13:00,2.33573,2.33573,2.33563,2.33565,7000000.0
2008-11-27 01:14:00,2.33589,2.33591,2.33562,2.33578,8000000.0
2008-11-27 01:15:00,2.33575,2.33576,2.33537,2.33576,7000000.0
2008-11-27 01:16:00,2.33594,2.33617,2.33594,2.33617,9000000.0
2008-11-27 01:17:00,2.33635,2.33635,2.33598,2.33611,8000000.0
2008-11-27 01:18:00,2.33614,2.33621,2.33602,2.33604,8000000.0
2008-11-27 01:19:00,2.33591,2.33609,2.33584,2.33606,7000000.0
2008-11-27 01:20:00,2.33568,2.33579,2.33563,2.33563,8000000.0
2008-11-27 01:21:00,2.3351,2.3365,2.3348,2.3353,7000000.0
2008-11-27 01:22:00,2.33579,2.33579,2.33531,2.33557,7000000.0
2008-11-27 01:23:00,2.335,2.335,2.33454,2.33454,7000000.0
2008-11-27 01:24:00,2.33431,2.33533,2.33431,2.33509,11000000.0
2008-11-27 01:25:00,2.33492,2.33506,2.33317,2.33317,7000000.0
2008-11-27 01:26:00,2.33326,2.33326,2.33205,2.33205,8000000.0
2008-11-27 01:27:00,2.3317,2.3317,2.33099,2.33118,7000000.0
2008-11-27 01:28:00,2.33204,2.33204,2.33172,2.33172,8000000.0
2008-11-27 01:29:00,2.33208,2.3323,2.33174,2.3323,10000000.0
2008-11-27 01:30:00,2.33297,2.33332,2.33294,2.33332,7000000.0
2008-11-27 01:31:00,2.33349,2.33349,2.33271,2.33273,7000000.0
2008-11-27 01:32:00,2.33163,2.33208,2.33062,2.33148,9000000.0
2008-11-27 01:33:00,2.33002,2.33002,2.32904,2.32916,7000000.0
2008-11-27 01:34:00,2.33004,2.33025,2.33004,2.33014,11000000.0
2008-11-27 01:35:00,2.3303,2.33177,2.3303,2.33177,8000000.0
2008-11-27 01:36:00,2.3319,2.3319,2.33146,2.33151,10000000.0
2008-11-27 01:37:00,2.33167,2.33301,2.33167,2.33263,8000000.0
2008-11-27 01:38:00,2.33206,2.3323,2.33206,2.33215,7000000.0
2008-11-27 01:39:00,2.33212,2.33228,2.33184,2.33228,9000000.0
2008-11-27 01:40:00,2.33257,2.33268,2.33227,2.33232,11000000.0
2008-11-27 01:41:00,2.3321,2.33239,2.3321,2.33233,5000000.0
2008-11-27 01:42:00,2.33217,2.33217,2.33061,2.33065,9000000.0
2008-11-27 01:43:00,2.33166,2.33261,2.33166,2.33261,9000000.0
2008-11-27 01:44:00,2.33302,2.33302,2.33273,2.33273,8000000.0
2008-11-27 01:45:00,2.33262,2.33262,2.33082,2.33082,7000000.0
2008-11-27 01:46:00,2.33035,2.33035,2.33001,2.33021,7000000.0
2008-11-27 01:47:00,2.33016,2.33016,2.32905,2.32905,7000000.0
2008-11-27 01:48:00,2.32966,2.32966,2.32918,2.32918,8000000.0
2008-11-27 01:49:00,2.32899,2.32919,2.32899,2.32912,8000000.0
2008-11-27 01:50:00,2.32932,2.32961,2.32932,2.32939,7000000.0
2008-11-27 01:51:00,2.32905,2.32905,2.32736,2.32736,10000000.0
2008-11-27 01:52:00,2.32692,2.3273,2.32692,2.3273,8000000.0
2008-11-27 01:53:00,2.32868,2.32868,2.32834,2.32834,8000000.0
2008-11-27 01:54:00,2.32754,2.33034,2.32754,2.33034,10000000.0
2008-11-27 01:55:00,2.32914,2.3299,2.32887,2.3299,9000000.0
2008-11-27 01:56:00,2.33029,2.33029,2.32824,2.32989,10000000.0
2008-11-27 01:57:00,2.32985,2.33012,2.32983,2.33012,9000000.0
2008-11-27 01:58:00,2.3303,2.33079,2.3303,2.33053,8000000.0
2008-11-27 01:59:00,2.33039,2.33076,2.33026,2.33034,11000000.0
2008-11-27 02:00:00,2.33016,2.33018,2.33006,2.33017,8000000.0
2008-11-27 02:01:00,2.33016,2.33034,2.33016,2.33034,10000000.0
2008-11-27 02:02:00,2.33038,2.33062,2.33038,2.33062,13000000.0
2008-11-27 02:03:00,2.33086,2.33086,2.33079,2.3308,17000000.0
2008-11-27 02:04:00,2.33115,2.33183,2.33115,2.33183,12000000.0
2008-11-27 02:05:00,2.33171,2.3321,2.33171,2.33207,9000000.0
2008-11-27 02:06:00,2.33128,2.33155,2.33108,2.33155,7000000.0
2008-11-27 02:07:00,2.33161,2.33175,2.33161,2.33168,13000000.0
2008-11-27 02:08:00,2.33162,2.33162,2.33085,2.33085,16000000.0
2008-11-27 02:09:00,2.33074,2.33075,2.33068,2.3307,10000000.0
2008-11-27 02:10:00,2.33077,2.33275,2.33077,2.33275,8000000.0
2008-11-27 02:11:00,2.33322,2.33332,2.33237,2.33237,7000000.0
2008-11-27 02:12:00,2.33124,2.33244,2.33124,2.33201,14000000.0
2008-11-27 02:13:00,2.33023,2.33069,2.33023,2.33048,7000000.0
2008-11-27 02:14:00,2.33063,2.33098,2.33063,2.33098,7000000.0
2008-11-27 02:15:00,2.33185,2.33205,2.33181,2.33205,7000000.0
2008-11-27 02:16:00,2.33273,2.33484,2.33273,2.33484,8000000.0
2008-11-27 02:17:00,2.33466,2.33487,2.33466,2.33466,7000000.0
2008-11-27 02:18:00,2.33471,2.33473,2.33437,2.33454,11000000.0
2008-11-27 02:19:00,2.33491,2.33499,2.33484,2.33493,7000000.0
2008-11-27 02:20:00,2.33501,2.33516,2.3341,2.3341,12000000.0
2008-11-27 02:21:00,2.33406,2.33462,2.33406,2.33445,12000000.0
2008-11-27 02:22:00,2.33461,2.33461,2.33376,2.3338,7000000.0
2008-11-27 02:23:00,2.33361,2.33414,2.33344,2.33414,9000000.0
2008-11-27 02:24:00,2.33441,2.33584,2.33435,2.33584,8000000.0
2008-11-27 02:25:00,2.33498,2.33504,2.33463,2.33504,16000000.0
2008-11-27 02:26:00,2.33547,2.33547,2.33508,2.33536,20000000.0
2008-11-27 02:27:00,2.3356,2.33566,2.33554,2.33557,18000000.0
2008-11-27 02:28:00,2.33538,2.33538,2.33507,2.33507,10000000.0
2008-11-27 02:29:00,2.33492,2.33495,2.33481,2.33485,10000000.0
2008-11-27 02:30:00,2.33466,2.33466,2.33372,2.33458,10000000.0
2008-11-27 02:31:00,2.33471,2.33471,2.33418,2.33438,9000000.0
2008-11-27 02:32:00,2.33436,2.33468,2.3341,2.33468,15000000.0
2008-11-27 02:33:00,2.33466,2.33566,2.33428,2.33566,14000000.0
2008-11-27 02:34:00,2.33727,2.33727,2.33609,2.33635,9000000.0
2008-11-27 02:35:00,2.33631,2.33631,2.33582,2.33585,7000000.0
2008-11-27 02:36:00,2.33633,2.33633,2.33614,2.33616,11000000.0
2008-11-27 02:37:00,2.3358,2.3358,2.33474,2.33474,7000000.0
2008-11-27 02:38:00,2.33532,2.33532,2.33461,2.33461,7000000.0
2008-11-27 02:39:00,2.33432,2.33445,2.33432,2.33438,13000000.0
2008-11-27 02:40:00,2.33422,2.33422,2.33372,2.33372,11000000.0
2008-11-27 02:41:00,2.33373,2.33396,2.33373,2.33393,8000000.0
2008-11-27 02:42:00,2.33387,2.334,2.33386,2.33386,10000000.0
2008-11-27 02:43:00,2.33375,2.33375,2.33337,2.33337,8000000.0
2008-11-27 02:44:00,2.33312,2.33312,2.33276,2.33277,10000000.0
2008-11-27 02:45:00,2.33268,2.33307,2.33268,2.33306,10000000.0
2008-11-27 02:46:00,2.33307,2.33328,2.33294,2.33328,10000000.0
2008-11-27 02:47:00,2.33359,2.33438,2.33359,2.33437,8000000.0
2008-11-27 02:48:00,2.33407,2.33407,2.3319,2.33221,11000000.0
2008-11-27 02:49:00,2.33187,2.33187,2.33127,2.33127,10000000.0
2008-11-27 02:50:00,2.33132,2.33148,2.33127,2.33147,5000000.0
2008-11-27 02:51:00,2.3316,2.33194,2.33148,2.33194,5000000.0
2008-11-27 02:52:00,2.33214,2.33237,2.33194,2.33194,10000000.0
2008-11-27 02:53:00,2.33174,2.33175,2.33164,2.33165,8000000.0
2008-11-27 02:54:00,2.33065,2.33065,2.32852,2.32852,7000000.0
2008-11-27 02:55:00,2.3287,2.33021,2.3287,2.33015,8000000.0
2008-11-27 02:56:00,2.3294,2.32985,2.32921,2.32985,7000000.0
2008-11-27 02:57:00,2.33002,2.33026,2.32999,2.32999,8000000.0
2008-11-27 02:58:00,2.33001,2.33014,2.32986,2.32989,12000000.0
2008-11-27 02:59:00,2.32987,2.33026,2.32987,2.33026,19000000.0
2008-11-27 03:00:00,2.33066,2.33117,2.33066,2.33117,7000000.0
2008-11-27 03:01:00,2.33153,2.33165,2.33151,2.33165,10000000.0
2008-11-27 03:02:00,2.33216,2.33224,2.33203,2.33224,7000000.0
2008-11-27 03:03:00,2.333,2.33345,2.33294,2.33345,11000000.0
2008-11-27 03:04:00,2.33363,2.33369,2.33348,2.33369,7000000.0
2008-11-27 03:05:00,2.33356,2.33356,2.33312,2.33318,10000000.0
2008-11-27 03:06:00,2.33319,2.33327,2.33304,2.33306,11000000.0
2008-11-27 03:07:00,2.33259,2.33269,2.33259,2.33269,7000000.0
2008-11-27 03:08:00,2.33269,2.33272,2.33263,2.33272,8000000.0
2008-11-27 03:09:00,2.33264,2.33291,2.33264,2.33274,10000000.0
2008-11-27 03:10:00,2.33243,2.33254,2.33229,2.33254,10000000.0
2008-11-27 03:11:00,2.33119,2.33119,2.32971,2.32997,8000000.0
2008-11-27 03:12:00,2.32949,2.32949,2.32865,2.32865,7000000.0
2008-11-27 03:13:00,2.32859,2.32915,2.32855,2.32915,10000000.0
2008-11-27 03:14:00,2.32929,2.32938,2.32907,2.32907,16000000.0
2008-11-27 03:15:00,2.32917,2.32961,2.32896,2.32958,11000000.0
2008-11-27 03:16:00,2.32923,2.32923,2.32889,2.32897,5000000.0
2008-11-27 03:17:00,2.32867,2.32868,2.32844,2.32863,8000000.0
2008-11-27 03:18:00,2.3277,2.3277,2.32709,2.32741,10000000.0
2008-11-27 03:19:00,2.32769,2.32817,2.32767,2.3279,7000000.0
2008-11-27 03:20:00,2.32846,2.32886,2.32846,2.32886,7000000.0
2008-11-27 03:21:00,2.32883,2.32883,2.32663,2.32663,7000000.0
2008-11-27 03:22:00,2.32756,2.32822,2.32595,2.32595,8000000.0
2008-11-27 03:23:00,2.32744,2.32744,2.32597,2.32705,9000000.0
2008-11-27 03:24:00,2.32709,2.32709,2.32677,2.32682,7000000.0
2008-11-27 03:25:00,2.32678,2.32703,2.3267,2.32703,23000000.0
2008-11-27 03:26:00,2.32753,2.32753,2.32733,2.3275,9000000.0
2008-11-27 03:27:00,2.32701,2.32741,2.32649,2.32649,7000000.0
2008-11-27 03:28:00,2.32751,2.32771,2.32751,2.32771,7000000.0
2008-11-27 03:29:00,2.3276,2.3276,2.32731,2.32732,8000000.0
2008-11-27 03:30:00,2.32742,2.32766,2.32722,2.32722,10000000.0
2008-11-27 03:31:00,2.32733,2.32769,2.32733,2.3276,8000000.0
2008-11-27 03:32:00,2.32692,2.3277,2.32646,2.3277,10000000.0
2008-11-27 03:33:00,2.3281,2.3284,2.32801,2.3284,7000000.0
2008-11-27 03:34:00,2.3284,2.32894,2.3284,2.32894,11000000.0
2008-11-27 03:35:00,2.32939,2.32944,2.32927,2.32944,8000000.0
2008-11-27 03:36:00,2.32995,2.33046,2.32987,2.33046,8000000.0
2008-11-27 03:37:00,2.33011,2.33015,2.32998,2.33013,8000000.0
2008-11-27 03:38:00,2.33022,2.33035,2.33007,2.33024,8000000.0
2008-11-27 03:39:00,2.32948,2.32951,2.32917,2.32926,10000000.0
2008-11-27 03:40:00,2.32933,2.32933,2.32904,2.32919,10000000.0
2008-11-27 03:41:00,2.32914,2.32914,2.32892,2.32892,8000000.0
2008-11-27 03:42:00,2.3295,2.331,2.3295,2.331,7000000.0
2008-11-27 03:43:00,2.33099,2.33101,2.33079,2.33079,9000000.0
2008-11-27 03:44:00,2.33079,2.3308,2.33062,2.33066,9000000.0
2008-11-27 03:45:00,2.33101,2.33125,2.33101,2.33109,7000000.0
2008-11-27 03:46:00,2.3313,2.33162,2.3313,2.33161,8000000.0
2008-11-27 03:47:00,2.33187,2.33237,2.33183,2.33237,9000000.0
2008-11-27 03:48:00,2.33243,2.33348,2.33242,2.33348,10000000.0
2008-11-27 03:49:00,2.33373,2.33414,2.33373,2.33405,23000000.0
2008-11-27 03:50:00,2.33358,2.33399,2.33311,2.33378,7000000.0
2008-11-27 03:51:00,2.3334,2.3334,2.333,2.33339,8000000.0
2008-11-27 03:52:00,2.33378,2.33451,2.33368,2.33448,9000000.0
2008-11-27 03:53:00,2.33453,2.33463,2.3343,2.33454,8000000.0
2008-11-27 03:54:00,2.33466,2.33471,2.33428,2.33447,9000000.0
2008-11-27 03:55:00,2.33385,2.33385,2.33344,2.33345,10000000.0
2008-11-27 03:56:00,2.33314,2.3335,2.33314,2.33346,12000000.0
2008-11-27 03:57:00,2.33364,2.33392,2.33169,2.33169,9000000.0
2008-11-27 03:58:00,2.33383,2.33383,2.3327,2.3327,8000000.0
2008-11-27 03:59:00,2.33291,2.33427,2.33291,2.33427,7000000.0
2008-11-27 04:00:00,2.33435,2.33465,2.33426,2.33459,18000000.0
2008-11-27 04:01:00,2.3348,2.33614,2.3348,2.33614,8000000.0
2008-11-27 04:02:00,2.33722,2.33846,2.33722,2.33821,25000000.0
2008-11-27 04:03:00,2.33784,2.33831,2.33783,2.33792,12000000.0
2008-11-27 04:04:00,2.33819,2.33833,2.33816,2.33833,9000000.0
2008-11-27 04:05:00,2.33825,2.33851,2.3371,2.3371,7000000.0
2008-11-27 04:06:00,2.33837,2.33864,2.33829,2.33851,11000000.0
2008-11-27 04:07:00,2.33836,2.33836,2.33822,2.33822,7000000.0
2008-11-27 04:08:00,2.3382,2.33858,2.33718,2.3375,10000000.0
2008-11-27 04:09:00,2.3382,2.33836,2.3382,2.33836,8000000.0
2008-11-27 04:10:00,2.33847,2.33861,2.33845,2.33845,9000000.0
2008-11-27 04:11:00,2.33846,2.33848,2.33832,2.33832,7000000.0
2008-11-27 04:12:00,2.33961,2.33961,2.33752,2.33752,11000000.0
2008-11-27 04:13:00,2.33778,2.33842,2.33748,2.33748,8000000.0
2008-11-27 04:14:00,2.33837,2.33839,2.33834,2.33834,7000000.0
2008-11-27 04:15:00,2.3383,2.3383,2.33786,2.33786,8000000.0
2008-11-27 04:16:00,2.33785,2.33785,2.33757,2.33766,8000000.0
2008-11-27 04:17:00,2.3376,2.3376,2.3375,2.33751,19000000.0
2008-11-27 04:18:00,2.33752,2.33776,2.33752,2.33767,8000000.0
2008-11-27 04:19:00,2.33744,2.33763,2.3373,2.33762,21000000.0
2008-11-27 04:20:00,2.33714,2.33737,2.33679,2.33701,11000000.0
2008-11-27 04:21:00,2.33775,2.33782,2.33775,2.33779,7000000.0
2008-11-27 04:22:00,2.33789,2.33791,2.33774,2.33778,8000000.0
2008-11-27 04:23:00,2.33785,2.33785,2.33734,2.33734,9000000.0
2008-11-27 04:24:00,2.33713,2.33713,2.33691,2.33704,12000000.0
2008-11-27 04:25:00,2.33702,2.33703,2.33696,2.33697,9000000.0
2008-11-27 04:26:00,2.33716,2.33725,2.33716,2.33723,8000000.0
2008-11-27 04:27:00,2.33719,2.3375,2.33719,2.3375,9000000.0
2008-11-27 04:28:00,2.33761,2.33807,2.33761,2.33783,14000000.0
2008-11-27 04:29:00,2.33761,2.33784,2.33761,2.33784,16000000.0
2008-11-27 04:30:00,2.3379,2.33812,2.3379,2.33812,25000000.0
2008-11-27 04:31:00,2.33813,2.33838,2.33813,2.33838,5000000.0
2008-11-27 04:32:00,2.33855,2.33872,2.33852,2.33863,8000000.0
2008-11-27 04:33:00,2.33858,2.33858,2.33848,2.33855,10000000.0
2008-11-27 04:34:00,2.33922,2.33975,2.3392,2.33948,10000000.0
2008-11-27 04:35:00,2.33904,2.33943,2.33898,2.33898,9000000.0
2008-11-27 04:36:00,2.33802,2.33802,2.33696,2.33707,7000000.0
2008-11-27 04:37:00,2.33746,2.33757,2.33744,2.33744,7000000.0
2008-11-27 04:38:00,2.33749,2.33753,2.33703,2.33703,10000000.0
2008-11-27 04:39:00,2.33689,2.33689,2.33659,2.3366,8000000.0
2008-11-27 04:40:00,2.33653,2.33675,2.33645,2.33675,11000000.0
2008-11-27 04:41:00,2.33683,2.33683,2.33667,2.33668,9000000.0
2008-11-27 04:42:00,2.33648,2.33648,2.33645,2.33648,11000000.0
2008-11-27 04:43:00,2.3367,2.33687,2.3367,2.33687,9000000.0
2008-11-27 04:44:00,2.33683,2.33683,2.33675,2.33681,8000000.0
2008-11-27 04:45:00,2.33693,2.33693,2.33672,2.33674,9000000.0
2008-11-27 04:46:00,2.33662,2.33676,2.33653,2.33653,7000000.0
2008-11-27 04:47:00,2.33648,2.33657,2.33643,2.33643,8000000.0
2008-11-27 04:48:00,2.33629,2.33639,2.33629,2.33639,7000000.0
2008-11-27 04:49:00,2.33646,2.33678,2.33646,2.33678,8000000.0
2008-11-27 04:50:00,2.3438,2.3445,2.3433,2.3444,9000000.0
2008-11-27 04:51:00,2.3445,2.3452,2.3437,2.3439,9000000.0
2008-11-27 04:52:00,2.3382,2.3382,2.33725,2.33725,9000000.0
2008-11-27 04:53:00,2.33673,2.33674,2.33668,2.3367,8000000.0
2008-11-27 04:54:00,2.33693,2.33693,2.33614,2.33614,11000000.0
2008-11-27 04:55:00,2.33615,2.33679,2.33615,2.33679,11000000.0
2008-11-27 04:56:00,2.33666,2.33666,2.33578,2.33578,12000000.0
2008-11-27 04:57:00,2.33579,2.3361,2.33579,2.33609,8000000.0
2008-11-27 04:58:00,2.33659,2.33722,2.33634,2.33722,9000000.0
2008-11-27 04:59:00,2.33746,2.33935,2.33746,2.33935,12000000.0
2008-11-27 05:00:00,2.33881,2.33904,2.33881,2.33904,9000000.0
2008-11-27 05:01:00,2.33906,2.33955,2.33893,2.33955,7000000.0
2008-11-27 05:02:00,2.34043,2.34171,2.34036,2.34167,7000000.0
2008-11-27 05:03:00,2.34147,2.34147,2.34024,2.34024,8000000.0
2008-11-27 05:04:00,2.34016,2.34028,2.33951,2.33972,9000000.0
2008-11-27 05:05:00,2.33989,2.33993,2.33985,2.33985,13000000.0
2008-11-27 05:06:00,2.34023,2.34023,2.33995,2.34009,8000000.0
2008-11-27 05:07:00,2.34031,2.34031,2.33838,2.33838,10000000.0
2008-11-27 05:08:00,2.33857,2.33893,2.33857,2.33886,10000000.0
2008-11-27 05:09:00,2.33879,2.33879,2.33852,2.33852,16000000.0
2008-11-27 05:10:00,2.3449,2.345,2.3437,2.3442,11000000.0
2008-11-27 05:11:00,2.33888,2.33898,2.33885,2.33888,11000000.0
2008-11-27 05:12:00,2.33852,2.33865,2.33851,2.33865,16000000.0
2008-11-27 05:13:00,2.33873,2.33888,2.33853,2.33853,9000000.0
2008-11-27 05:14:00,2.33862,2.33882,2.33862,2.33881,12000000.0
2008-11-27 05:15:00,2.33882,2.3391,2.33848,2.3391,8000000.0
2008-11-27 05:16:00,2.33898,2.33955,2.33862,2.33862,11000000.0
2008-11-27 05:17:00,2.33867,2.33976,2.33867,2.33897,9000000.0
2008-11-27 05:18:00,2.33919,2.3392,2.33908,2.33908,16000000.0
2008-11-27 05:19:00,2.33907,2.33914,2.339,2.339,9000000.0
2008-11-27 05:20:00,2.33911,2.3392,2.33909,2.3392,11000000.0
2008-11-27 05:21:00,2.33972,2.33993,2.33954,2.33954,15000000.0
2008-11-27 05:22:00,2.33938,2.3395,2.33934,2.3395,28000000.0
2008-11-27 05:23:00,2.33964,2.34041,2.33964,2.34041,26000000.0
2008-11-27 05:24:00,2.34104,2.34131,2.34088,2.34117,27000000.0
2008-11-27 05:25:00,2.3407,2.34078,2.34042,2.34042,47000000.0
2008-11-27 05:26:00,2.34038,2.34049,2.34,2.34009,38000000.0
2008-11-27 05:27:00,2.34075,2.34083,2.34041,2.34041,7000000.0
2008-11-27 05:28:00,2.34098,2.34098,2.34095,2.34098,22000000.0
2008-11-27 05:29:00,2.34009,2.34009,2.33917,2.33925,11000000.0
2008-11-27 05:30:00,2.33933,2.33933,2.33883,2.3389,7000000.0
2008-11-27 05:31:00,2.33941,2.33986,2.33899,2.33986,10000000.0
2008-11-27 05:32:00,2.33999,2.33999,2.33946,2.33946,10000000.0
2008-11-27 05:33:00,2.33949,2.33949,2.33908,2.33908,8000000.0
2008-11-27 05:34:00,2.33908,2.33909,2.33899,2.339,8000000.0
2008-11-27 05:35:00,2.33879,2.33891,2.33869,2.33869,10000000.0
2008-11-27 05:36:00,2.33866,2.33874,2.33862,2.33872,15000000.0
2008-11-27 05:37:00,2.33888,2.33969,2.33888,2.33963,11000000.0
2008-11-27 05:38:00,2.34014,2.34025,2.34012,2.34025,11000000.0
2008-11-27 05:39:00,2.34059,2.34065,2.34008,2.34046,7000000.0
2008-11-27 05:40:00,2.34049,2.34061,2.34031,2.34035,9000000.0
2008-11-27 05:41:00,2.33989,2.34068,2.33928,2.34068,9000000.0
2008-11-27 05:42:00,2.34116,2.34224,2.34116,2.34182,16000000.0
2008-11-27 05:43:00,2.34215,2.34263,2.34215,2.34263,8000000.0
2008-11-27 05:44:00,2.34269,2.34314,2.34269,2.34278,9000000.0
2008-11-27 05:45:00,2.34317,2.34438,2.34317,2.34438,13000000.0
2008-11-27 05:46:00,2.34492,2.34492,2.34406,2.34406,10000000.0
2008-11-27 05:47:00,2.34392,2.34449,2.34392,2.34449,15000000.0
2008-11-27 05:48:00,2.34396,2.34396,2.34371,2.34383,11000000.0
2008-11-27 05:49:00,2.34384,2.34384,2.3434,2.3434,8000000.0
2008-11-27 05:50:00,2.3432,2.34321,2.34304,2.34315,13000000.0
2008-11-27 05:51:00,2.34353,2.34375,2.34321,2.3435,30000000.0
2008-11-27 05:52:00,2.34344,2.3441,2.34344,2.3441,15000000.0
2008-11-27 05:53:00,2.34375,2.34375,2.34321,2.34321,8000000.0
2008-11-27 05:54:00,2.34346,2.34365,2.34346,2.34365,16000000.0
2008-11-27 05:55:00,2.34362,2.34393,2.34362,2.34379,11000000.0
2008-11-27 05:56:00,2.34329,2.34329,2.34267,2.34277,33000000.0
2008-11-27 05:57:00,2.34327,2.34427,2.34327,2.34427,11000000.0
2008-11-27 05:58:00,2.34425,2.34446,2.34396,2.34432,19000000.0
2008-11-27 05:59:00,2.34433,2.34481,2.34433,2.34481,12000000.0
2008-11-27 06:00:00,2.34481,2.34506,2.34426,2.34426,25000000.0
2008-11-27 06:01:00,2.34362,2.34371,2.34317,2.34342,16000000.0
2008-11-27 06:02:00,2.34382,2.344,2.34366,2.34366,13000000.0
2008-11-27 06:03:00,2.34317,2.34317,2.34276,2.34304,22000000.0
2008-11-27 06:04:00,2.34342,2.34342,2.34236,2.34236,11000000.0
2008-11-27 06:05:00,2.3428,2.34364,2.3428,2.34364,9000000.0
2008-11-27 06:06:00,2.34317,2.34355,2.34317,2.34355,8000000.0
2008-11-27 06:07:00,2.3444,2.34447,2.34413,2.34447,10000000.0
2008-11-27 06:08:00,2.34423,2.34447,2.34423,2.34434,8000000.0
2008-11-27 06:09:00,2.3443,2.34464,2.3443,2.34464,10000000.0
2008-11-27 06:10:00,2.34407,2.34407,2.34379,2.34381,8000000.0
2008-11-27 06:11:00,2.34354,2.34366,2.34354,2.34364,7000000.0
2008-11-27 06:12:00,2.34338,2.34338,2.34314,2.34335,10000000.0
2008-11-27 06:13:00,2.34366,2.34366,2.34308,2.34308,15000000.0
2008-11-27 06:14:00,2.3432,2.34329,2.34315,2.34315,10000000.0
2008-11-27 06:15:00,2.34303,2.34307,2.34286,2.34287,18000000.0
2008-11-27 06:16:00,2.3428,2.34287,2.34273,2.3428,11000000.0
2008-11-27 06:17:00,2.34284,2.34285,2.34273,2.34281,7000000.0
2008-11-27 06:18:00,2.3437,2.34378,2.34306,2.34321,13000000.0
2008-11-27 06:19:00,2.3428,2.34303,2.3428,2.34281,12000000.0
2008-11-27 06:20:00,2.34328,2.34328,2.34297,2.34297,18000000.0
2008-11-27 06:21:00,2.34305,2.3433,2.34287,2.34287,26000000.0
2008-11-27 06:22:00,2.34266,2.34276,2.34251,2.34276,10000000.0
2008-11-27 06:23:00,2.34286,2.34344,2.34286,2.34316,11000000.0
2008-11-27 06:24:00,2.34381,2.34381,2.34233,2.34259,11000000.0
2008-11-27 06:25:00,2.34303,2.34303,2.34269,2.34269,10000000.0
2008-11-27 06:26:00,2.34278,2.3429,2.34274,2.34286,7000000.0
2008-11-27 06:27:00,2.34285,2.34294,2.34272,2.34294,8000000.0
2008-11-27 06:28:00,2.34336,2.34342,2.34306,2.34306,7000000.0
2008-11-27 06:29:00,2.34271,2.34322,2.34271,2.34305,9000000.0
2008-11-27 06:30:00,2.34349,2.34416,2.34349,2.34416,11000000.0
2008-11-27 06:31:00,2.34468,2.34468,2.34451,2.34458,20000000.0
2008-11-27 06:32:00,2.34463,2.34476,2.34449,2.34476,31000000.0
2008-11-27 06:33:00,2.34441,2.34476,2.34423,2.34476,17000000.0
2008-11-27 06:34:00,2.34488,2.34488,2.34451,2.34451,9000000.0
2008-11-27 06:35:00,2.34437,2.34456,2.3443,2.3443,8000000.0
2008-11-27 06:36:00,2.34419,2.34436,2.34397,2.34436,10000000.0
2008-11-27 06:37:00,2.34505,2.34532,2.34505,2.34519,7000000.0
2008-11-27 06:38:00,2.34505,2.34517,2.34495,2.34501,8000000.0
2008-11-27 06:39:00,2.34524,2.3455,2.34524,2.34545,12000000.0
2008-11-27 06:40:00,2.3448,2.34591,2.34401,2.34571,7000000.0
2008-11-27 06:41:00,2.34547,2.34547,2.34533,2.34533,7000000.0
2008-11-27 06:42:00,2.34555,2.3462,2.34555,2.3462,7000000.0
2008-11-27 06:43:00,2.34633,2.34652,2.34633,2.34652,9000000.0
2008-11-27 06:44:00,2.34651,2.34663,2.34651,2.34661,11000000.0
2008-11-27 06:45:00,2.34667,2.34671,2.3465,2.3465,8000000.0
2008-11-27 06:46:00,2.34709,2.34778,2.34709,2.34745,8000000.0
2008-11-27 06:47:00,2.34716,2.34716,2.34481,2.34648,8000000.0
2008-11-27 06:48:00,2.34632,2.34656,2.34632,2.34635,8000000.0
2008-11-27 06:49:00,2.34648,2.34708,2.34648,2.34683,9000000.0
2008-11-27 06:50:00,2.34718,2.34734,2.34711,2.34711,9000000.0
2008-11-27 06:51:00,2.34691,2.34704,2.34515,2.34515,11000000.0
2008-11-27 06:52:00,2.34518,2.34527,2.34501,2.34501,7000000.0
2008-11-27 06:53:00,2.34496,2.34506,2.34492,2.34503,8000000.0
2008-11-27 06:54:00,2.34512,2.34526,2.34511,2.34526,11000000.0
2008-11-27 06:55:00,2.34503,2.34503,2.34469,2.34469,8000000.0
2008-11-27 06:56:00,2.34453,2.34456,2.34222,2.34222,13000000.0
2008-11-27 06:57:00,2.34251,2.34332,2.34251,2.34332,18000000.0
2008-11-27 06:58:00,2.34457,2.34502,2.3445,2.34462,16000000.0
2008-11-27 06:59:00,2.34303,2.34381,2.34253,2.34381,11000000.0
2008-11-27 07:00:00,2.34404,2.34407,2.34398,2.34398,8000000.0
2008-11-27 07:01:00,2.34389,2.34389,2.34375,2.34382,14000000.0
2008-11-27 07:02:00,2.34375,2.34375,2.34346,2.34346,18000000.0
2008-11-27 07:03:00,2.34292,2.34328,2.34286,2.34328,8000000.0
2008-11-27 07:04:00,2.34371,2.34383,2.34369,2.34383,8000000.0
2008-11-27 07:05:00,2.34364,2.34364,2.34316,2.34316,10000000.0
2008-11-27 07:06:00,2.3432,2.34351,2.3432,2.34351,8000000.0
2008-11-27 07:07:00,2.34354,2.34354,2.34342,2.34342,15000000.0
2008-11-27 07:08:00,2.3424,2.34364,2.34182,2.343,18000000.0
2008-11-27 07:09:00,2.34345,2.3435,2.34342,2.34342,8000000.0
2008-11-27 07:10:00,2.34311,2.34326,2.34311,2.34326,18000000.0
2008-11-27 07:11:00,2.34375,2.34392,2.34367,2.34367,11000000.0
2008-11-27 07:12:00,2.34373,2.34373,2.34356,2.34364,11000000.0
2008-11-27 07:13:00,2.34378,2.34388,2.34378,2.34378,9000000.0
2008-11-27 07:14:00,2.34368,2.34385,2.34362,2.34385,12000000.0
2008-11-27 07:15:00,2.34394,2.34418,2.34394,2.34418,7000000.0
2008-11-27 07:16:00,2.3442,2.34426,2.34405,2.34411,12000000.0
2008-11-27 07:17:00,2.34417,2.34484,2.34417,2.34484,15000000.0
2008-11-27 07:18:00,2.34503,2.34503,2.34473,2.34473,8000000.0
2008-11-27 07:19:00,2.34443,2.34443,2.34427,2.3443,7000000.0
2008-11-27 07:20:00,2.34419,2.3442,2.3439,2.3439,9000000.0
2008-11-27 07:21:00,2.34375,2.34375,2.34357,2.34365,10000000.0
2008-11-27 07:22:00,2.34351,2.34351,2.3432,2.34339,7000000.0
2008-11-27 07:23:00,2.34358,2.34405,2.34353,2.34405,11000000.0
2008-11-27 07:24:00,2.34472,2.34526,2.34416,2.34455,23000000.0
2008-11-27 07:25:00,2.34418,2.34425,2.34409,2.3441,28000000.0
2008-11-27 07:26:00,2.34378,2.34389,2.34365,2.34389,14000000.0
2008-11-27 07:27:00,2.34373,2.34447,2.34276,2.34328,20000000.0
2008-11-27 07:28:00,2.34374,2.34374,2.34221,2.34267,17000000.0
2008-11-27 07:29:00,2.34385,2.34422,2.34385,2.3442,27000000.0
2008-11-27 07:30:00,2.3442,2.34444,2.3442,2.34435,20000000.0
2008-11-27 07:31:00,2.34433,2.34433,2.34396,2.34396,7000000.0
2008-11-27 07:32:00,2.3443,2.3443,2.34383,2.34383,11000000.0
2008-11-27 07:33:00,2.34384,2.34474,2.34384,2.34437,22000000.0
2008-11-27 07:34:00,2.34441,2.34447,2.34414,2.34423,16000000.0
2008-11-27 07:35:00,2.34343,2.3436,2.3434,2.34345,15000000.0
2008-11-27 07:36:00,2.34424,2.34444,2.34424,2.34444,8000000.0
2008-11-27 07:37:00,2.34447,2.34447,2.34421,2.34421,12000000.0
2008-11-27 07:38:00,2.34414,2.34425,2.34411,2.34425,7000000.0
2008-11-27 07:39:00,2.3439,2.3439,2.34329,2.34329,14000000.0
2008-11-27 07:40:00,2.34335,2.3435,2.34335,2.34335,9000000.0
2008-11-27 07:41:00,2.34328,2.34352,2.34328,2.34344,24000000.0
2008-11-27 07:42:00,2.34398,2.34398,2.34202,2.34202,17000000.0
2008-11-27 07:43:00,2.34332,2.34332,2.34314,2.34317,22000000.0
2008-11-27 07:44:00,2.34323,2.34323,2.34306,2.34312,10000000.0
2008-11-27 07:45:00,2.34308,2.34308,2.3428,2.34297,15000000.0
2008-11-27 07:46:00,2.34375,2.34387,2.34362,2.34385,17000000.0
2008-11-27 07:47:00,2.34305,2.34305,2.34275,2.34278,15000000.0
2008-11-27 07:48:00,2.3429,2.3436,2.34284,2.3436,10000000.0
2008-11-27 07:49:00,2.34359,2.34391,2.34219,2.34306,20000000.0
2008-11-27 07:50:00,2.34364,2.34364,2.3435,2.34357,17000000.0
2008-11-27 07:51:00,2.34356,2.34365,2.34336,2.34337,15000000.0
2008-11-27 07:52:00,2.3434,2.34369,2.3434,2.34353,29000000.0
2008-11-27 07:53:00,2.34353,2.34417,2.34353,2.34417,13000000.0
2008-11-27 07:54:00,2.34439,2.34447,2.34428,2.34433,23000000.0
2008-11-27 07:55:00,2.34409,2.34409,2.34332,2.34366,27000000.0
2008-11-27 07:56:00,2.34384,2.34394,2.34383,2.3439,18000000.0
2008-11-27 07:57:00,2.34386,2.34386,2.34342,2.34361,20000000.0
2008-11-27 07:58:00,2.34365,2.34383,2.34365,2.34371,13000000.0
2008-11-27 07:59:00,2.34367,2.34368,2.34355,2.34357,23000000.0
2008-11-27 08:00:00,2.34349,2.34368,2.34349,2.34368,31000000.0
2008-11-27 08:01:00,2.34375,2.34383,2.34373,2.34376,13000000.0
2008-11-27 08:02:00,2.34402,2.3441,2.34388,2.34388,12000000.0
2008-11-27 08:03:00,2.34385,2.34443,2.34385,2.34443,20000000.0
2008-11-27 08:04:00,2.34445,2.34448,2.34417,2.34444,30000000.0
2008-11-27 08:05:00,2.34447,2.3445,2.34443,2.34445,9000000.0
2008-11-27 08:06:00,2.34451,2.34457,2.34442,2.34442,21000000.0
2008-11-27 08:07:00,2.34404,2.3442,2.34404,2.34408,15000000.0
2008-11-27 08:08:00,2.34408,2.34408,2.34396,2.34407,25000000.0
2008-11-27 08:09:00,2.34407,2.34424,2.34407,2.34424,23000000.0
2008-11-27 08:10:00,2.34425,2.34451,2.34354,2.34451,27000000.0
2008-11-27 08:11:00,2.34436,2.34436,2.342,2.34272,18000000.0
2008-11-27 08:12:00,2.34353,2.34353,2.34254,2.34254,22000000.0
2008-11-27 08:13:00,2.34247,2.34311,2.34247,2.3431,18000000.0
2008-11-27 08:14:00,2.34284,2.3432,2.34273,2.34317,33000000.0
2008-11-27 08:15:00,2.34363,2.34378,2.34329,2.34329,21000000.0
2008-11-27 08:16:00,2.34338,2.34353,2.34334,2.34343,21000000.0
2008-11-27 08:17:00,2.34327,2.34327,2.34223,2.34223,19000000.0
2008-11-27 08:18:00,2.3422,2.34254,2.3422,2.34234,17000000.0
2008-11-27 08:19:00,2.34226,2.34226,2.34202,2.34207,16000000.0
2008-11-27 08:20:00,2.3422,2.34237,2.34192,2.34192,13000000.0
2008-11-27 08:21:00,2.34163,2.34264,2.34163,2.34264,18000000.0
2008-11-27 08:22:00,2.34263,2.34263,2.34207,2.34255,26000000.0
2008-11-27 08:23:00,2.34269,2.34273,2.34265,2.34265,16000000.0
2008-11-27 08:24:00,2.34263,2.34263,2.34242,2.34247,28000000.0
2008-11-27 08:25:00,2.34243,2.34271,2.34234,2.34271,49000000.0
2008-11-27 08:26:00,2.34265,2.34265,2.34128,2.34241,14000000.0
2008-11-27 08:27:00,2.34213,2.34213,2.33941,2.33941,31000000.0
2008-11-27 08:28:00,2.33924,2.33937,2.33904,2.33913,28000000.0
2008-11-27 08:29:00,2.33914,2.33952,2.33908,2.33952,32000000.0
2008-11-27 08:30:00,2.33948,2.3396,2.33936,2.33951,28000000.0
2008-11-27 08:31:00,2.33963,2.34002,2.33963,2.34002,40000000.0
2008-11-27 08:32:00,2.34001,2.34001,2.33977,2.33977,51000000.0
2008-11-27 08:33:00,2.33992,2.34034,2.33992,2.34024,48000000.0
2008-11-27 08:34:00,2.33963,2.33977,2.33951,2.33962,49000000.0
2008-11-27 08:35:00,2.33996,2.34094,2.33996,2.34094,39000000.0
2008-11-27 08:36:00,2.34088,2.34116,2.34062,2.34062,12000000.0
2008-11-27 08:37:00,2.34075,2.34098,2.3407,2.3407,25000000.0
2008-11-27 08:38:00,2.34063,2.34083,2.34054,2.34083,21000000.0
2008-11-27 08:39:00,2.34106,2.34109,2.34099,2.34107,23000000.0
2008-11-27 08:40:00,2.34092,2.34099,2.34078,2.34086,36000000.0
2008-11-27 08:41:00,2.34108,2.34142,2.34108,2.34137,30000000.0
2008-11-27 08:42:00,2.34129,2.34129,2.34117,2.34122,17000000.0
2008-11-27 08:43:00,2.34121,2.34121,2.34115,2.34115,23000000.0
2008-11-27 08:44:00,2.34102,2.34102,2.34085,2.34087,17000000.0
2008-11-27 08:45:00,2.34061,2.34069,2.34031,2.34031,37000000.0
2008-11-27 08:46:00,2.34031,2.34126,2.34031,2.34126,23000000.0
2008-11-27 08:47:00,2.34207,2.34211,2.34194,2.34202,25000000.0
2008-11-27 08:48:00,2.34259,2.34261,2.34234,2.34255,36000000.0
2008-11-27 08:49:00,2.3426,2.3426,2.34187,2.34187,27000000.0
2008-11-27 08:50:00,2.34194,2.34194,2.34006,2.34016,56000000.0
2008-11-27 08:51:00,2.34028,2.34055,2.34023,2.34055,32000000.0
2008-11-27 08:52:00,2.3407,2.34104,2.33978,2.34104,39000000.0
2008-11-27 08:53:00,2.34091,2.34091,2.33818,2.33818,63000000.0
2008-11-27 08:54:00,2.33922,2.34071,2.33922,2.34005,42000000.0
2008-11-27 08:55:00,2.33992,2.34036,2.33988,2.33988,55000000.0
2008-11-27 08:56:00,2.34003,2.34021,2.34003,2.34021,21000000.0
2008-11-27 08:57:00,2.34004,2.34004,2.33982,2.33985,23000000.0
2008-11-27 08:58:00,2.3397,2.33981,2.33936,2.33936,18000000.0
2008-11-27 08:59:00,2.3393,2.3393,2.3391,2.33911,12000000.0
2008-11-27 09:00:00,2.33874,2.33874,2.33693,2.33693,26000000.0
2008-11-27 09:01:00,2.33733,2.33748,2.33727,2.33748,19000000.0
2008-11-27 09:02:00,2.33719,2.33719,2.33684,2.33688,15000000.0
2008-11-27 09:03:00,2.33705,2.33773,2.33705,2.33773,16000000.0
2008-11-27 09:04:00,2.33788,2.3383,2.33788,2.33827,22000000.0
2008-11-27 09:05:00,2.33778,2.33778,2.33712,2.3377,11000000.0
2008-11-27 09:06:00,2.33828,2.33866,2.33805,2.33866,31000000.0
2008-11-27 09:07:00,2.33909,2.33936,2.33909,2.33936,33000000.0
2008-11-27 09:08:00,2.33945,2.33956,2.33891,2.33917,17000000.0
2008-11-27 09:09:00,2.3389,2.3389,2.33868,2.3388,37000000.0
2008-11-27 09:10:00,2.33858,2.33858,2.33825,2.3384,31000000.0
2008-11-27 09:11:00,2.33818,2.33837,2.33774,2.33774,26000000.0
2008-11-27 09:12:00,2.3375,2.33758,2.33724,2.33724,41000000.0
2008-11-27 09:13:00,2.33748,2.33859,2.33748,2.33851,61000000.0
2008-11-27 09:14:00,2.33902,2.33949,2.33902,2.33949,57000000.0
2008-11-27 09:15:00,2.3396,2.33971,2.33957,2.33971,33000000.0
2008-11-27 09:16:00,2.33956,2.33956,2.33949,2.3395,39000000.0
2008-11-27 09:17:00,2.33952,2.3397,2.33952,2.3397,40000000.0
2008-11-27 09:18:00,2.3397,2.34013,2.33945,2.34013,68000000.0
2008-11-27 09:19:00,2.34005,2.34005,2.33931,2.33931,52000000.0
2008-11-27 09:20:00,2.33905,2.3395,2.33876,2.3395,37000000.0
2008-11-27 09:21:00,2.34035,2.34076,2.34006,2.34007,61000000.0
2008-11-27 09:22:00,2.34012,2.34061,2.34012,2.34061,63000000.0
2008-11-27 09:23:00,2.34073,2.3409,2.3406,2.3409,65000000.0
2008-11-27 09:24:00,2.34078,2.34083,2.34058,2.34083,47000000.0
2008-11-27 09:25:00,2.33947,2.33947,2.33875,2.33875,32000000.0
2008-11-27 09:26:00,2.33802,2.33913,2.33775,2.33888,29000000.0
2008-11-27 09:27:00,2.33873,2.34017,2.33873,2.33984,55000000.0
2008-11-27 09:28:00,2.33998,2.33998,2.33927,2.33927,46000000.0
2008-11-27 09:29:00,2.33963,2.33991,2.33961,2.33991,32000000.0
2008-11-27 09:30:00,2.33994,2.33994,2.33953,2.3396,24000000.0
2008-11-27 09:31:00,2.33991,2.34058,2.33991,2.34058,18000000.0
2008-11-27 09:32:00,2.34082,2.34135,2.34068,2.34068,35000000.0
2008-11-27 09:33:00,2.34057,2.34121,2.34057,2.34121,43000000.0
2008-11-27 09:34:00,2.34137,2.34169,2.34127,2.34162,31000000.0
2008-11-27 09:35:00,2.34143,2.34143,2.34069,2.34086,47000000.0
2008-11-27 09:36:00,2.34081,2.3409,2.34065,2.34082,34000000.0
2008-11-27 09:37:00,2.34046,2.34058,2.34043,2.34052,49000000.0
2008-11-27 09:38:00,2.34046,2.34046,2.34015,2.34015,37000000.0
2008-11-27 09:39:00,2.34036,2.34059,2.34036,2.34056,61000000.0
2008-11-27 09:40:00,2.34068,2.34089,2.3405,2.3405,46000000.0
2008-11-27 09:41:00,2.34048,2.34093,2.34048,2.34093,33000000.0
2008-11-27 09:42:00,2.34272,2.34272,2.3416,2.3416,60000000.0
2008-11-27 09:43:00,2.34224,2.34258,2.34224,2.34251,66000000.0
2008-11-27 09:44:00,2.34224,2.34266,2.34224,2.34262,21000000.0
2008-11-27 09:45:00,2.34192,2.34397,2.34192,2.3435,22000000.0
2008-11-27 09:46:00,2.34362,2.34392,2.34345,2.34391,30000000.0
2008-11-27 09:47:00,2.344,2.34616,2.344,2.34561,24000000.0
2008-11-27 09:48:00,2.34558,2.34558,2.34309,2.34309,34000000.0
2008-11-27 09:49:00,2.34283,2.34353,2.3428,2.34311,26000000.0
2008-11-27 09:50:00,2.34312,2.34322,2.34296,2.34296,34000000.0
2008-11-27 09:51:00,2.34308,2.34344,2.34296,2.34331,56000000.0
2008-11-27 09:52:00,2.34365,2.34483,2.34365,2.34483,38000000.0
2008-11-27 09:53:00,2.34541,2.34701,2.34439,2.34701,32000000.0
2008-11-27 09:54:00,2.35022,2.35022,2.34909,2.34917,36000000.0
2008-11-27 09:55:00,2.34923,2.34923,2.34825,2.34825,38000000.0
2008-11-27 09:56:00,2.34794,2.34974,2.34794,2.34974,38000000.0
2008-11-27 09:57:00,2.3513,2.35222,2.35119,2.35222,30000000.0
2008-11-27 09:58:00,2.35222,2.3544,2.35194,2.3544,52000000.0
2008-11-27 09:59:00,2.35534,2.35661,2.35534,2.3558,32000000.0
2008-11-27 10:00:00,2.35654,2.35667,2.35618,2.35667,39000000.0
2008-11-27 10:01:00,2.35628,2.35628,2.35542,2.35542,44000000.0
2008-11-27 10:02:00,2.35502,2.35502,2.35413,2.35454,34000000.0
2008-11-27 10:03:00,2.35467,2.35467,2.35415,2.35451,47000000.0
2008-11-27 10:04:00,2.35485,2.35583,2.35456,2.35583,32000000.0
2008-11-27 10:05:00,2.35632,2.35632,2.35501,2.35501,32000000.0
2008-11-27 10:06:00,2.35359,2.35374,2.35333,2.35347,42000000.0
2008-11-27 10:07:00,2.35351,2.3542,2.35351,2.3541,51000000.0
2008-11-27 10:08:00,2.35409,2.3543,2.35409,2.35429,54000000.0
2008-11-27 10:09:00,2.35444,2.35464,2.35434,2.35464,53000000.0
2008-11-27 10:10:00,2.3525,2.3525,2.35114,2.35118,72000000.0
2008-11-27 10:11:00,2.3512,2.35203,2.3512,2.35189,61000000.0
2008-11-27 10:12:00,2.35193,2.35221,2.35103,2.35103,65000000.0
2008-11-27 10:13:00,2.35192,2.3545,2.35192,2.35428,56000000.0
2008-11-27 10:14:00,2.35419,2.35534,2.35419,2.35534,49000000.0
2008-11-27 10:15:00,2.35522,2.35522,2.35425,2.35425,46000000.0
2008-11-27 10:16:00,2.35395,2.35395,2.35357,2.35357,33000000.0
2008-11-27 10:17:00,2.35314,2.35314,2.3494,2.3494,37000000.0
2008-11-27 10:18:00,2.34968,2.35131,2.34968,2.35131,50000000.0
2008-11-27 10:19:00,2.35151,2.35257,2.35151,2.35193,59000000.0
2008-11-27 10:20:00,2.35228,2.35363,2.35228,2.35346,41000000.0
2008-11-27 10:21:00,2.3538,2.3538,2.3533,2.3533,44000000.0
2008-11-27 10:22:00,2.35334,2.35367,2.35334,2.35367,47000000.0
2008-11-27 10:23:00,2.35372,2.35392,2.35351,2.35368,58000000.0
2008-11-27 10:24:00,2.35413,2.35434,2.35397,2.35434,43000000.0
2008-11-27 10:25:00,2.35328,2.35328,2.35203,2.35275,60000000.0
2008-11-27 10:26:00,2.35283,2.35283,2.35269,2.35275,64000000.0
2008-11-27 10:27:00,2.35333,2.35425,2.35333,2.35425,54000000.0
2008-11-27 10:28:00,2.3542,2.3549,2.3542,2.35446,62000000.0
2008-11-27 10:29:00,2.35448,2.35479,2.35426,2.3544,61000000.0
2008-11-27 10:30:00,2.3544,2.35477,2.3544,2.35456,36000000.0
2008-11-27 10:31:00,2.35483,2.35525,2.35481,2.35505,39000000.0
2008-11-27 10:32:00,2.35531,2.35565,2.35508,2.35565,44000000.0
2008-11-27 10:33:00,2.35517,2.35525,2.35496,2.35512,18000000.0
2008-11-27 10:34:00,2.35507,2.35524,2.35472,2.35493,20000000.0
2008-11-27 10:35:00,2.35437,2.35454,2.35435,2.35448,23000000.0
2008-11-27 10:36:00,2.35446,2.35446,2.35397,2.35406,32000000.0
2008-11-27 10:37:00,2.35388,2.35426,2.35388,2.35426,30000000.0
2008-11-27 10:38:00,2.35459,2.35459,2.35422,2.35422,26000000.0
2008-11-27 10:39:00,2.35401,2.35403,2.35346,2.35364,29000000.0
2008-11-27 10:40:00,2.35352,2.3536,2.35331,2.35354,19000000.0
2008-11-27 10:41:00,2.35381,2.35424,2.35381,2.35424,29000000.0
2008-11-27 10:42:00,2.35414,2.35414,2.35381,2.35386,38000000.0
2008-11-27 10:43:00,2.35292,2.35362,2.3527,2.3527,27000000.0
2008-11-27 10:44:00,2.35213,2.35213,2.35181,2.35211,26000000.0
2008-11-27 10:45:00,2.35253,2.35253,2.35208,2.35247,27000000.0
2008-11-27 10:46:00,2.35261,2.35261,2.35229,2.35261,35000000.0
2008-11-27 10:47:00,2.35268,2.35328,2.35268,2.35325,23000000.0
2008-11-27 10:48:00,2.3534,2.35391,2.3534,2.35391,44000000.0
2008-11-27 10:49:00,2.35401,2.35401,2.35378,2.35391,36000000.0
2008-11-27 10:50:00,2.35405,2.35471,2.35234,2.35299,47000000.0
2008-11-27 10:51:00,2.35376,2.35391,2.35374,2.35381,45000000.0
2008-11-27 10:52:00,2.35402,2.35432,2.35402,2.35402,33000000.0
2008-11-27 10:53:00,2.3543,2.35457,2.35426,2.35455,46000000.0
2008-11-27 10:54:00,2.35459,2.35471,2.35436,2.35471,35000000.0
2008-11-27 10:55:00,2.35462,2.35462,2.35435,2.35454,37000000.0
2008-11-27 10:56:00,2.35473,2.35473,2.35383,2.35383,33000000.0
2008-11-27 10:57:00,2.3536,2.35389,2.3536,2.35389,33000000.0
2008-11-27 10:58:00,2.35373,2.35373,2.35326,2.35332,26000000.0
2008-11-27 10:59:00,2.35299,2.35299,2.35247,2.35247,47000000.0
2008-11-27 11:00:00,2.3522,2.35261,2.3522,2.35258,39000000.0
2008-11-27 11:01:00,2.35301,2.35305,2.35292,2.35292,45000000.0
2008-11-27 11:02:00,2.35264,2.3528,2.35236,2.35236,17000000.0
2008-11-27 11:03:00,2.35224,2.35226,2.35214,2.35221,37000000.0
2008-11-27 11:04:00,2.35208,2.35208,2.35153,2.35153,40000000.0
2008-11-27 11:05:00,2.35141,2.35141,2.35108,2.35111,18000000.0
2008-11-27 11:06:00,2.3514,2.35202,2.3514,2.35174,19000000.0
2008-11-27 11:07:00,2.35208,2.35267,2.35195,2.3525,30000000.0
2008-11-27 11:08:00,2.35264,2.35303,2.35255,2.35255,30000000.0
2008-11-27 11:09:00,2.35288,2.35288,2.35167,2.3519,45000000.0
2008-11-27 11:10:00,2.3519,2.3519,2.35166,2.35186,35000000.0
2008-11-27 11:11:00,2.35187,2.35209,2.35177,2.35177,46000000.0
2008-11-27 11:12:00,2.35196,2.35451,2.35196,2.35451,55000000.0
2008-11-27 11:13:00,2.35388,2.35418,2.35332,2.35417,59000000.0
2008-11-27 11:14:00,2.35412,2.35448,2.35223,2.35223,41000000.0
2008-11-27 11:15:00,2.35231,2.35326,2.35231,2.35304,34000000.0
2008-11-27 11:16:00,2.353,2.353,2.35249,2.35249,20000000.0
2008-11-27 11:17:00,2.35221,2.35221,2.35013,2.35026,57000000.0
2008-11-27 11:18:00,2.34984,2.34984,2.34914,2.34923,44000000.0
2008-11-27 11:19:00,2.34906,2.34906,2.34817,2.34817,63000000.0
2008-11-27 11:20:00,2.34883,2.34903,2.34883,2.34901,43000000.0
2008-11-27 11:21:00,2.349,2.34915,2.34895,2.34915,34000000.0
2008-11-27 11:22:00,2.34938,2.34995,2.34938,2.34995,56000000.0
2008-11-27 11:23:00,2.34993,2.34993,2.34905,2.34919,43000000.0
2008-11-27 11:24:00,2.34924,2.34978,2.34911,2.34978,53000000.0
2008-11-27 11:25:00,2.34983,2.3503,2.34969,2.3503,29000000.0
2008-11-27 11:26:00,2.35032,2.35054,2.35032,2.35054,41000000.0
2008-11-27 11:27:00,2.35073,2.35075,2.35054,2.35057,34000000.0
2008-11-27 11:28:00,2.35064,2.35064,2.34964,2.34964,36000000.0
2008-11-27 11:29:00,2.34939,2.34972,2.34901,2.34901,43000000.0
2008-11-27 11:30:00,2.348,2.34905,2.348,2.34905,24000000.0
2008-11-27 11:31:00,2.34979,2.34979,2.3483,2.3483,34000000.0
2008-11-27 11:32:00,2.34866,2.34953,2.34851,2.34851,46000000.0
2008-11-27 11:33:00,2.34895,2.34993,2.34864,2.34864,41000000.0
2008-11-27 11:34:00,2.35009,2.35009,2.34751,2.34751,28000000.0
2008-11-27 11:35:00,2.34763,2.34781,2.34763,2.34765,44000000.0
2008-11-27 11:36:00,2.34745,2.34745,2.3448,2.3459,48000000.0
2008-11-27 11:37:00,2.3462,2.3462,2.34388,2.34565,50000000.0
2008-11-27 11:38:00,2.34551,2.34551,2.34373,2.34373,37000000.0
2008-11-27 11:39:00,2.34406,2.34488,2.34406,2.34455,52000000.0
2008-11-27 11:40:00,2.34488,2.34488,2.34433,2.34433,27000000.0
2008-11-27 11:41:00,2.3444,2.34487,2.3444,2.34462,49000000.0
2008-11-27 11:42:00,2.34477,2.34566,2.34477,2.34566,22000000.0
2008-11-27 11:43:00,2.34544,2.34548,2.34493,2.34508,45000000.0
2008-11-27 11:44:00,2.34499,2.3455,2.34492,2.34506,42000000.0
2008-11-27 11:45:00,2.34486,2.34486,2.34459,2.34485,41000000.0
2008-11-27 11:46:00,2.3449,2.34493,2.34476,2.34488,38000000.0
2008-11-27 11:47:00,2.34536,2.346,2.34503,2.346,22000000.0
2008-11-27 11:48:00,2.34599,2.34656,2.34559,2.34559,27000000.0
2008-11-27 11:49:00,2.34513,2.34518,2.34437,2.34443,41000000.0
2008-11-27 11:50:00,2.34432,2.34432,2.34252,2.34307,44000000.0
2008-11-27 11:51:00,2.34347,2.34438,2.34347,2.34367,37000000.0
2008-11-27 11:52:00,2.34359,2.34418,2.34359,2.34418,37000000.0
2008-11-27 11:53:00,2.34436,2.34472,2.34424,2.34472,33000000.0
2008-11-27 11:54:00,2.34474,2.34474,2.34334,2.34334,37000000.0
2008-11-27 11:55:00,2.34382,2.34382,2.34324,2.34324,38000000.0
2008-11-27 11:56:00,2.34257,2.34315,2.34234,2.34234,51000000.0
2008-11-27 11:57:00,2.34233,2.34233,2.34177,2.34231,29000000.0
2008-11-27 11:58:00,2.34236,2.34279,2.34231,2.34231,31000000.0
2008-11-27 11:59:00,2.34191,2.34191,2.33808,2.33808,51000000.0
2008-11-27 12:00:00,2.33826,2.33978,2.33826,2.33978,23000000.0
2008-11-27 12:01:00,2.3407,2.34137,2.3407,2.34102,24000000.0
2008-11-27 12:02:00,2.34109,2.34142,2.34095,2.34142,34000000.0
2008-11-27 12:03:00,2.34116,2.342,2.34116,2.34188,36000000.0
2008-11-27 12:04:00,2.34178,2.34254,2.34178,2.34212,33000000.0
2008-11-27 12:05:00,2.34119,2.34119,2.34024,2.34031,26000000.0
2008-11-27 12:06:00,2.34039,2.34047,2.34021,2.34021,15000000.0
2008-11-27 12:07:00,2.34192,2.34192,2.3412,2.34159,23000000.0
2008-11-27 12:08:00,2.34157,2.34182,2.34146,2.34151,37000000.0
2008-11-27 12:09:00,2.34129,2.34145,2.34122,2.3413,11000000.0
2008-11-27 12:10:00,2.34152,2.34206,2.34143,2.34206,25000000.0
2008-11-27 12:11:00,2.34189,2.342,2.34179,2.34179,33000000.0
2008-11-27 12:12:00,2.34201,2.34201,2.34155,2.34155,31000000.0
2008-11-27 12:13:00,2.34212,2.34294,2.34212,2.34294,24000000.0
2008-11-27 12:14:00,2.34345,2.34406,2.34287,2.34287,36000000.0
2008-11-27 12:15:00,2.34255,2.34288,2.3422,2.34288,29000000.0
2008-11-27 12:16:00,2.34228,2.34281,2.34202,2.34281,30000000.0
2008-11-27 12:17:00,2.34307,2.34307,2.34256,2.34256,41000000.0
2008-11-27 12:18:00,2.34297,2.34397,2.34297,2.34376,43000000.0
2008-11-27 12:19:00,2.34394,2.34394,2.343,2.343,37000000.0
2008-11-27 12:20:00,2.34275,2.34283,2.34196,2.34283,40000000.0
2008-11-27 12:21:00,2.34257,2.34257,2.34195,2.34195,61000000.0
2008-11-27 12:22:00,2.34225,2.34248,2.34225,2.34237,24000000.0
2008-11-27 12:23:00,2.34313,2.34338,2.34313,2.34319,23000000.0
2008-11-27 12:24:00,2.34349,2.34349,2.34328,2.34328,30000000.0
2008-11-27 12:25:00,2.34295,2.34295,2.34255,2.34255,22000000.0
2008-11-27 12:26:00,2.34276,2.34338,2.3427,2.34338,32000000.0
2008-11-27 12:27:00,2.34405,2.34405,2.34369,2.34382,25000000.0
2008-11-27 12:28:00,2.3437,2.344,2.3437,2.34372,58000000.0
2008-11-27 12:29:00,2.34438,2.34591,2.34273,2.34312,71000000.0
2008-11-27 12:30:00,2.34355,2.3456,2.34355,2.3453,47000000.0
2008-11-27 12:31:00,2.34518,2.34553,2.34518,2.34532,55000000.0
2008-11-27 12:32:00,2.34532,2.34532,2.34506,2.34509,32000000.0
2008-11-27 12:33:00,2.34496,2.34496,2.34473,2.34473,40000000.0
2008-11-27 12:34:00,2.3446,2.3449,2.3446,2.3449,14000000.0
2008-11-27 12:35:00,2.3451,2.34516,2.34495,2.34495,20000000.0
2008-11-27 12:36:00,2.34482,2.34485,2.3446,2.3446,36000000.0
2008-11-27 12:37:00,2.34476,2.34618,2.34476,2.34618,22000000.0
2008-11-27 12:38:00,2.34526,2.3453,2.34519,2.34525,12000000.0
2008-11-27 12:39:00,2.34517,2.34517,2.34466,2.34466,20000000.0
2008-11-27 12:40:00,2.34419,2.34419,2.3438,2.3438,16000000.0
2008-11-27 12:41:00,2.34339,2.34339,2.34301,2.34315,10000000.0
2008-11-27 12:42:00,2.34315,2.3433,2.34315,2.34323,26000000.0
2008-11-27 12:43:00,2.3433,2.34344,2.3433,2.34341,9000000.0
2008-11-27 12:44:00,2.34332,2.34332,2.34319,2.34323,21000000.0
2008-11-27 12:45:00,2.34321,2.34324,2.34309,2.34324,30000000.0
2008-11-27 12:46:00,2.34317,2.34344,2.34316,2.34326,41000000.0
2008-11-27 12:47:00,2.34305,2.34314,2.34305,2.34314,26000000.0
2008-11-27 12:48:00,2.34314,2.3432,2.34305,2.34311,27000000.0
2008-11-27 12:49:00,2.34311,2.34329,2.34224,2.34224,36000000.0
2008-11-27 12:50:00,2.34154,2.34174,2.3415,2.34172,34000000.0
2008-11-27 12:51:00,2.34209,2.34267,2.34209,2.34267,25000000.0
2008-11-27 12:52:00,2.3429,2.343,2.34288,2.343,26000000.0
2008-11-27 12:53:00,2.34344,2.34344,2.3431,2.3431,16000000.0
2008-11-27 12:54:00,2.34332,2.34332,2.34255,2.34255,28000000.0
2008-11-27 12:55:00,2.34249,2.3429,2.34239,2.3426,29000000.0
2008-11-27 12:56:00,2.34215,2.34216,2.34196,2.34196,30000000.0
2008-11-27 12:57:00,2.34184,2.34203,2.34155,2.34177,26000000.0
2008-11-27 12:58:00,2.34172,2.34192,2.34155,2.34192,14000000.0
2008-11-27 12:59:00,2.34229,2.34315,2.34229,2.34315,32000000.0
2008-11-27 13:00:00,2.34267,2.34282,2.34246,2.3428,20000000.0
2008-11-27 13:01:00,2.34259,2.3428,2.34248,2.34263,31000000.0
2008-11-27 13:02:00,2.34302,2.34328,2.34298,2.34328,12000000.0
2008-11-27 13:03:00,2.34271,2.3431,2.34271,2.34295,21000000.0
2008-11-27 13:04:00,2.34203,2.34203,2.34162,2.34177,7000000.0
2008-11-27 13:05:00,2.34153,2.34153,2.34008,2.34035,17000000.0
2008-11-27 13:06:00,2.34055,2.34329,2.34055,2.34329,22000000.0
2008-11-27 13:07:00,2.34326,2.34329,2.343,2.343,17000000.0
2008-11-27 13:08:00,2.34258,2.34258,2.34238,2.34238,37000000.0
2008-11-27 13:09:00,2.34259,2.34307,2.34252,2.34252,33000000.0
2008-11-27 13:10:00,2.34247,2.34272,2.34241,2.3426,32000000.0
2008-11-27 13:11:00,2.34289,2.34289,2.34276,2.34285,21000000.0
2008-11-27 13:12:00,2.34343,2.34366,2.34343,2.34366,7000000.0
2008-11-27 13:13:00,2.34369,2.34369,2.34355,2.34355,11000000.0
2008-11-27 13:14:00,2.34346,2.34346,2.343,2.343,33000000.0
2008-11-27 13:15:00,2.34323,2.34429,2.34323,2.34429,25000000.0
2008-11-27 13:16:00,2.34313,2.34332,2.34295,2.34332,20000000.0
2008-11-27 13:17:00,2.3437,2.34377,2.34365,2.34365,19000000.0
2008-11-27 13:18:00,2.34331,2.34331,2.34279,2.34279,41000000.0
2008-11-27 13:19:00,2.34251,2.3445,2.34212,2.3445,36000000.0
2008-11-27 13:20:00,2.34513,2.3454,2.3438,2.3438,36000000.0
2008-11-27 13:21:00,2.34345,2.34418,2.34345,2.3441,54000000.0
2008-11-27 13:22:00,2.34397,2.34405,2.3434,2.34346,41000000.0
2008-11-27 13:23:00,2.34235,2.34366,2.34235,2.34319,11000000.0
2008-11-27 13:24:00,2.34323,2.34339,2.34298,2.34339,23000000.0
2008-11-27 13:25:00,2.34364,2.34381,2.34362,2.34381,25000000.0
2008-11-27 13:26:00,2.34367,2.34367,2.34317,2.34317,20000000.0
2008-11-27 13:27:00,2.3428,2.3428,2.34216,2.34241,32000000.0
2008-11-27 13:28:00,2.34266,2.34296,2.34235,2.34296,26000000.0
2008-11-27 13:29:00,2.34289,2.34336,2.34289,2.34336,25000000.0
2008-11-27 13:30:00,2.34321,2.34322,2.3427,2.34297,16000000.0
2008-11-27 13:31:00,2.34307,2.34359,2.34306,2.34355,21000000.0
2008-11-27 13:32:00,2.34351,2.34351,2.34228,2.34228,28000000.0
2008-11-27 13:33:00,2.34286,2.34346,2.34286,2.34346,18000000.0
2008-11-27 13:34:00,2.34357,2.34379,2.34321,2.34379,35000000.0
2008-11-27 13:35:00,2.34357,2.34357,2.34215,2.34236,10000000.0
2008-11-27 13:36:00,2.34185,2.34189,2.33992,2.33992,40000000.0
2008-11-27 13:37:00,2.33979,2.33988,2.3397,2.3397,22000000.0
2008-11-27 13:38:00,2.33982,2.34023,2.33976,2.3401,39000000.0
2008-11-27 13:39:00,2.34002,2.34002,2.33938,2.33938,32000000.0
2008-11-27 13:40:00,2.33906,2.33915,2.33886,2.33886,35000000.0
2008-11-27 13:41:00,2.3387,2.3387,2.33787,2.33787,27000000.0
2008-11-27 13:42:00,2.33721,2.33746,2.33718,2.33746,32000000.0
2008-11-27 13:43:00,2.33824,2.33824,2.33658,2.33658,26000000.0
2008-11-27 13:44:00,2.33658,2.33753,2.33658,2.33692,25000000.0
2008-11-27 13:45:00,2.33699,2.33699,2.33586,2.33586,21000000.0
2008-11-27 13:46:00,2.33566,2.33592,2.33539,2.33592,13000000.0
2008-11-27 13:47:00,2.33645,2.33698,2.33645,2.33679,22000000.0
2008-11-27 13:48:00,2.33788,2.33824,2.33765,2.33765,21000000.0
2008-11-27 13:49:00,2.33747,2.33747,2.33593,2.33598,24000000.0
2008-11-27 13:50:00,2.3359,2.33623,2.33573,2.33623,27000000.0
2008-11-27 13:51:00,2.33645,2.33877,2.33645,2.33823,27000000.0
2008-11-27 13:52:00,2.33839,2.33859,2.33834,2.33834,31000000.0
2008-11-27 13:53:00,2.33831,2.33831,2.33816,2.33824,31000000.0
2008-11-27 13:54:00,2.33828,2.33867,2.33828,2.33867,28000000.0
2008-11-27 13:55:00,2.33868,2.33868,2.33812,2.33823,33000000.0
2008-11-27 13:56:00,2.3382,2.33842,2.33814,2.33837,23000000.0
2008-11-27 13:57:00,2.33804,2.33811,2.33778,2.33778,19000000.0
2008-11-27 13:58:00,2.33755,2.33756,2.33699,2.33705,30000000.0
2008-11-27 13:59:00,2.33638,2.33638,2.33601,2.3362,39000000.0
2008-11-27 14:00:00,2.33545,2.33569,2.33545,2.33561,30000000.0
2008-11-27 14:01:00,2.33535,2.33535,2.33345,2.33345,16000000.0
2008-11-27 14:02:00,2.33353,2.33548,2.33353,2.33527,34000000.0
2008-11-27 14:03:00,2.33556,2.33556,2.33449,2.33456,24000000.0
2008-11-27 14:04:00,2.33441,2.33464,2.33441,2.33444,20000000.0
2008-11-27 14:05:00,2.33365,2.33381,2.33351,2.33381,31000000.0
2008-11-27 14:06:00,2.33394,2.33566,2.33394,2.33566,28000000.0
2008-11-27 14:07:00,2.33572,2.3363,2.33541,2.3363,32000000.0
2008-11-27 14:08:00,2.33653,2.33708,2.33627,2.33708,22000000.0
2008-11-27 14:09:00,2.33731,2.33779,2.33718,2.33779,15000000.0
2008-11-27 14:10:00,2.3376,2.3376,2.33631,2.33631,24000000.0
2008-11-27 14:11:00,2.33657,2.33688,2.33657,2.3368,22000000.0
2008-11-27 14:12:00,2.33699,2.33723,2.33699,2.3372,17000000.0
2008-11-27 14:13:00,2.33513,2.3359,2.33513,2.33582,19000000.0
2008-11-27 14:14:00,2.33636,2.33661,2.33636,2.33653,22000000.0
2008-11-27 14:15:00,2.33695,2.33725,2.33694,2.33718,26000000.0
2008-11-27 14:16:00,2.33723,2.33752,2.33714,2.33752,10000000.0
2008-11-27 14:17:00,2.33834,2.33834,2.33709,2.33709,8000000.0
2008-11-27 14:18:00,2.33706,2.33723,2.33703,2.33723,13000000.0
2008-11-27 14:19:00,2.33743,2.33743,2.33718,2.33734,29000000.0
2008-11-27 14:20:00,2.33723,2.33723,2.33669,2.33697,15000000.0
2008-11-27 14:21:00,2.33681,2.33681,2.3363,2.3363,18000000.0
2008-11-27 14:22:00,2.33669,2.33677,2.33666,2.33666,10000000.0
2008-11-27 14:23:00,2.33654,2.33676,2.33654,2.33676,24000000.0
2008-11-27 14:24:00,2.33694,2.33733,2.33694,2.33716,17000000.0
2008-11-27 14:25:00,2.337,2.33701,2.33686,2.33695,31000000.0
2008-11-27 14:26:00,2.33706,2.33797,2.33706,2.33763,14000000.0
2008-11-27 14:27:00,2.33776,2.33789,2.33776,2.33788,14000000.0
2008-11-27 14:28:00,2.33785,2.33843,2.33785,2.3382,9000000.0
2008-11-27 14:29:00,2.33818,2.34012,2.33818,2.34012,7000000.0
2008-11-27 14:30:00,2.34124,2.34164,2.34124,2.34143,17000000.0
2008-11-27 14:31:00,2.34118,2.34126,2.3411,2.3411,21000000.0
2008-11-27 14:32:00,2.34066,2.34078,2.34041,2.34041,8000000.0
2008-11-27 14:33:00,2.34064,2.34064,2.34039,2.34056,10000000.0
2008-11-27 14:34:00,2.34047,2.34047,2.34023,2.34023,11000000.0
2008-11-27 14:35:00,2.34015,2.34015,2.33974,2.33974,7000000.0
2008-11-27 14:36:00,2.33961,2.33961,2.33943,2.33951,8000000.0
2008-11-27 14:37:00,2.33957,2.33962,2.33934,2.33962,11000000.0
2008-11-27 14:38:00,2.33973,2.34006,2.33973,2.34006,7000000.0
2008-11-27 14:39:00,2.34037,2.34037,2.3389,2.33909,8000000.0
2008-11-27 14:40:00,2.33908,2.33908,2.33824,2.3386,8000000.0
2008-11-27 14:41:00,2.33909,2.33945,2.33902,2.33945,10000000.0
2008-11-27 14:42:00,2.33977,2.3409,2.33977,2.3409,9000000.0
2008-11-27 14:43:00,2.34087,2.34087,2.34035,2.34035,8000000.0
2008-11-27 14:44:00,2.34006,2.34006,2.33915,2.33982,8000000.0
2008-11-27 14:45:00,2.33988,2.34008,2.33968,2.34004,7000000.0
2008-11-27 14:46:00,2.3399,2.3399,2.33786,2.33786,9000000.0
2008-11-27 14:47:00,2.3378,2.338,2.33756,2.33756,8000000.0
2008-11-27 14:48:00,2.33729,2.33739,2.33706,2.33739,8000000.0
2008-11-27 14:49:00,2.33734,2.33742,2.33675,2.33723,9000000.0
2008-11-27 14:50:00,2.33758,2.33775,2.33728,2.33773,7000000.0
2008-11-27 14:51:00,2.33783,2.33815,2.3376,2.33815,10000000.0
2008-11-27 14:52:00,2.3384,2.3384,2.3377,2.3377,7000000.0
2008-11-27 14:53:00,2.33797,2.33814,2.33795,2.33809,7000000.0
2008-11-27 14:54:00,2.33784,2.33805,2.33784,2.33798,8000000.0
2008-11-27 14:55:00,2.33803,2.33803,2.33785,2.33785,7000000.0
2008-11-27 14:56:00,2.33775,2.33775,2.33744,2.33748,8000000.0
2008-11-27 14:57:00,2.33728,2.33728,2.33699,2.33725,7000000.0
2008-11-27 14:58:00,2.3377,2.33776,2.33751,2.33776,8000000.0
2008-11-27 14:59:00,2.33798,2.33798,2.33735,2.33735,8000000.0
2008-11-27 15:00:00,2.3374,2.33756,2.33735,2.33749,7000000.0
2008-11-27 15:01:00,2.33743,2.33758,2.33738,2.33758,8000000.0
2008-11-27 15:02:00,2.33738,2.33746,2.33736,2.33744,7000000.0
2008-11-27 15:03:00,2.33736,2.33736,2.33705,2.33731,7000000.0
2008-11-27 15:04:00,2.33694,2.33694,2.33672,2.33675,8000000.0
2008-11-27 15:05:00,2.33665,2.33702,2.33662,2.33702,7000000.0
2008-11-27 15:06:00,2.3375,2.3378,2.3375,2.3378,8000000.0
2008-11-27 15:07:00,2.3379,2.33791,2.33752,2.33791,11000000.0
2008-11-27 15:08:00,2.33793,2.33839,2.33793,2.33839,8000000.0
2008-11-27 15:09:00,2.33864,2.3391,2.33864,2.3391,7000000.0
2008-11-27 15:10:00,2.33892,2.33915,2.33892,2.33899,7000000.0
2008-11-27 15:11:00,2.3388,2.33907,2.3388,2.33891,11000000.0
2008-11-27 15:12:00,2.33886,2.339,2.33879,2.33881,10000000.0
2008-11-27 15:13:00,2.33866,2.33886,2.33866,2.33876,9000000.0
2008-11-27 15:14:00,2.33888,2.33934,2.33878,2.33887,10000000.0
2008-11-27 15:15:00,2.33918,2.34209,2.33918,2.34209,8000000.0
2008-11-27 15:16:00,2.34202,2.34259,2.34202,2.34259,9000000.0
2008-11-27 15:17:00,2.34296,2.3433,2.34265,2.34265,9000000.0
2008-11-27 15:18:00,2.34257,2.34257,2.34214,2.34224,8000000.0
2008-11-27 15:19:00,2.34267,2.34336,2.34267,2.34334,7000000.0
2008-11-27 15:20:00,2.34138,2.34227,2.34057,2.34216,9000000.0
2008-11-27 15:21:00,2.34353,2.34357,2.34324,2.34334,8000000.0
2008-11-27 15:22:00,2.34345,2.34356,2.34332,2.34332,9000000.0
2008-11-27 15:23:00,2.34337,2.34343,2.34328,2.34328,8000000.0
2008-11-27 15:24:00,2.34327,2.34334,2.34186,2.34186,8000000.0
2008-11-27 15:25:00,2.34167,2.34175,2.3416,2.3416,7000000.0
2008-11-27 15:26:00,2.34161,2.34193,2.34161,2.34193,7000000.0
2008-11-27 15:27:00,2.34216,2.34225,2.34065,2.34065,7000000.0
2008-11-27 15:28:00,2.34053,2.34053,2.34028,2.34049,11000000.0
2008-11-27 15:29:00,2.34114,2.34131,2.33953,2.33953,7000000.0
2008-11-27 15:30:00,2.33897,2.33907,2.33874,2.33907,9000000.0
2008-11-27 15:31:00,2.33906,2.33925,2.339,2.33925,9000000.0
2008-11-27 15:32:00,2.33942,2.34083,2.33942,2.34083,10000000.0
2008-11-27 15:33:00,2.34042,2.34087,2.34041,2.34057,8000000.0
2008-11-27 15:34:00,2.33698,2.33698,2.33478,2.33478,9000000.0
2008-11-27 15:35:00,2.33453,2.33524,2.33453,2.33475,7000000.0
2008-11-27 15:36:00,2.33519,2.33702,2.33519,2.33702,7000000.0
2008-11-27 15:37:00,2.33713,2.33752,2.33643,2.33643,8000000.0
2008-11-27 15:38:00,2.33444,2.33663,2.33444,2.33641,7000000.0
2008-11-27 15:39:00,2.33707,2.33812,2.33707,2.33798,10000000.0
2008-11-27 15:40:00,2.338,2.33882,2.338,2.33882,9000000.0
2008-11-27 15:41:00,2.33993,2.34019,2.33993,2.34019,11000000.0
2008-11-27 15:42:00,2.34042,2.34078,2.34042,2.34078,8000000.0
2008-11-27 15:43:00,2.34049,2.3408,2.3404,2.34058,8000000.0
2008-11-27 15:44:00,2.34098,2.34098,2.34045,2.34045,8000000.0
2008-11-27 15:45:00,2.34047,2.34058,2.34021,2.34058,8000000.0
2008-11-27 15:46:00,2.34034,2.34041,2.34006,2.34007,10000000.0
2008-11-27 15:47:00,2.33973,2.33987,2.33962,2.33976,7000000.0
2008-11-27 15:48:00,2.33708,2.33708,2.3364,2.33678,7000000.0
2008-11-27 15:49:00,2.33673,2.33676,2.33638,2.33676,8000000.0
2008-11-27 15:50:00,2.33678,2.33678,2.33616,2.33636,8000000.0
2008-11-27 15:51:00,2.33646,2.33726,2.33635,2.33726,9000000.0
2008-11-27 15:52:00,2.33732,2.33732,2.33656,2.3366,7000000.0
2008-11-27 15:53:00,2.33656,2.33706,2.33656,2.33692,7000000.0
2008-11-27 15:54:00,2.33692,2.33703,2.33686,2.33703,11000000.0
2008-11-27 15:55:00,2.33699,2.337,2.33666,2.33673,9000000.0
2008-11-27 15:56:00,2.33673,2.33673,2.33641,2.33651,7000000.0
2008-11-27 15:57:00,2.33651,2.33663,2.33645,2.33659,10000000.0
2008-11-27 15:58:00,2.33678,2.33867,2.33678,2.33867,10000000.0
2008-11-27 15:59:00,2.3389,2.33931,2.33886,2.33931,7000000.0
2008-11-27 16:00:00,2.3394,2.33948,2.3393,2.33931,7000000.0
2008-11-27 16:01:00,2.33935,2.33935,2.3392,2.33921,9000000.0
2008-11-27 16:02:00,2.33903,2.33949,2.33903,2.33949,8000000.0
2008-11-27 16:03:00,2.34003,2.34016,2.33997,2.34005,11000000.0
2008-11-27 16:04:00,2.34,2.34145,2.34,2.34134,8000000.0
2008-11-27 16:05:00,2.3415,2.34275,2.3415,2.34275,9000000.0
2008-11-27 16:06:00,2.34308,2.34315,2.34188,2.34238,10000000.0
2008-11-27 16:07:00,2.34289,2.34289,2.342,2.34269,10000000.0
2008-11-27 16:08:00,2.34303,2.34316,2.34263,2.34263,8000000.0
2008-11-27 16:09:00,2.34223,2.34223,2.34146,2.34146,7000000.0
2008-11-27 16:10:00,2.34121,2.34131,2.34106,2.34106,7000000.0
2008-11-27 16:11:00,2.33896,2.33918,2.33895,2.33916,10000000.0
2008-11-27 16:12:00,2.33921,2.33955,2.33921,2.3395,9000000.0
2008-11-27 16:13:00,2.33952,2.33968,2.33945,2.33945,7000000.0
2008-11-27 16:14:00,2.33921,2.33921,2.3384,2.3384,11000000.0
2008-11-27 16:15:00,2.33944,2.33944,2.33877,2.33904,7000000.0
2008-11-27 16:16:00,2.33926,2.33932,2.33916,2.33916,7000000.0
2008-11-27 16:17:00,2.33864,2.33867,2.33842,2.33842,11000000.0
2008-11-27 16:18:00,2.33871,2.3391,2.33871,2.33906,11000000.0
2008-11-27 16:19:00,2.33921,2.33927,2.33907,2.33927,11000000.0
2008-11-27 16:20:00,2.33949,2.3396,2.33929,2.33929,9000000.0
2008-11-27 16:21:00,2.33935,2.33942,2.33926,2.33942,9000000.0
2008-11-27 16:22:00,2.34011,2.34043,2.33986,2.34012,8000000.0
2008-11-27 16:23:00,2.34001,2.34074,2.34001,2.34067,8000000.0
2008-11-27 16:24:00,2.34064,2.34071,2.34035,2.34071,10000000.0
2008-11-27 16:25:00,2.34067,2.34067,2.33977,2.3398,7000000.0
2008-11-27 16:26:00,2.34023,2.34056,2.34023,2.34056,7000000.0
2008-11-27 16:27:00,2.34048,2.34048,2.34015,2.34015,11000000.0
2008-11-27 16:28:00,2.33992,2.33992,2.33935,2.33976,11000000.0
2008-11-27 16:29:00,2.33944,2.33944,2.33842,2.33842,7000000.0
2008-11-27 16:30:00,2.33873,2.33897,2.33867,2.33897,8000000.0
2008-11-27 16:31:00,2.33888,2.33927,2.33888,2.33927,7000000.0
2008-11-27 16:32:00,2.33903,2.3393,2.33899,2.3393,8000000.0
2008-11-27 16:33:00,2.33941,2.33954,2.33932,2.33944,11000000.0
2008-11-27 16:34:00,2.33909,2.3398,2.33907,2.3398,8000000.0
2008-11-27 16:35:00,2.33993,2.33993,2.3391,2.3391,7000000.0
2008-11-27 16:36:00,2.33853,2.33853,2.33781,2.33781,8000000.0
2008-11-27 16:37:00,2.33702,2.33702,2.33663,2.33681,8000000.0
2008-11-27 16:38:00,2.33641,2.33641,2.3355,2.33584,7000000.0
2008-11-27 16:39:00,2.33616,2.33616,2.33591,2.33606,8000000.0
2008-11-27 16:40:00,2.33625,2.3364,2.33611,2.33627,11000000.0
2008-11-27 16:41:00,2.33647,2.33684,2.33625,2.33681,10000000.0
2008-11-27 16:42:00,2.33705,2.33765,2.33705,2.33765,7000000.0
2008-11-27 16:43:00,2.3383,2.3404,2.3383,2.3404,7000000.0
2008-11-27 16:44:00,2.34079,2.34113,2.34079,2.34113,7000000.0
2008-11-27 16:45:00,2.34106,2.34106,2.34071,2.3409,11000000.0
2008-11-27 16:46:00,2.34085,2.34085,2.34012,2.34037,11000000.0
2008-11-27 16:47:00,2.34105,2.34211,2.34103,2.34168,7000000.0
2008-11-27 16:48:00,2.34345,2.34345,2.34258,2.34308,10000000.0
2008-11-27 16:49:00,2.34266,2.34275,2.34254,2.34275,8000000.0
2008-11-27 16:50:00,2.34225,2.34225,2.34155,2.34155,8000000.0
2008-11-27 16:51:00,2.34139,2.34139,2.34075,2.34091,9000000.0
2008-11-27 16:52:00,2.34122,2.342,2.34122,2.342,7000000.0
2008-11-27 16:53:00,2.3419,2.3419,2.33999,2.34035,8000000.0
2008-11-27 16:54:00,2.34016,2.34034,2.34014,2.34014,7000000.0
2008-11-27 16:55:00,2.33982,2.33984,2.33959,2.33959,11000000.0
2008-11-27 16:56:00,2.33966,2.34028,2.33966,2.34028,11000000.0
2008-11-27 16:57:00,2.34056,2.34094,2.34056,2.34068,7000000.0
2008-11-27 16:58:00,2.34039,2.34068,2.34009,2.34009,8000000.0
2008-11-27 16:59:00,2.33823,2.34003,2.33823,2.33984,7000000.0
2008-11-27 17:00:00,2.33981,2.34004,2.33958,2.33958,11000000.0
2008-11-27 17:01:00,2.33974,2.34038,2.33974,2.34038,7000000.0
2008-11-27 17:02:00,2.34017,2.34017,2.33854,2.33854,8000000.0
2008-11-27 17:03:00,2.33835,2.3389,2.33691,2.3389,7000000.0
2008-11-27 17:04:00,2.3391,2.3391,2.33874,2.33874,7000000.0
2008-11-27 17:05:00,2.33857,2.33888,2.33844,2.33888,10000000.0
2008-11-27 17:06:00,2.339,2.33924,2.339,2.33917,9000000.0
2008-11-27 17:07:00,2.3385,2.3385,2.33791,2.33799,8000000.0
2008-11-27 17:08:00,2.33835,2.33879,2.33835,2.33866,9000000.0
2008-11-27 17:09:00,2.3387,2.33889,2.33869,2.33879,8000000.0
2008-11-27 17:10:00,2.33861,2.33936,2.33849,2.33936,9000000.0
2008-11-27 17:11:00,2.33937,2.33948,2.33903,2.33903,8000000.0
2008-11-27 17:12:00,2.33864,2.33872,2.33819,2.33819,7000000.0
2008-11-27 17:13:00,2.33843,2.33866,2.33843,2.33856,8000000.0
2008-11-27 17:14:00,2.33857,2.33901,2.33857,2.33901,8000000.0
2008-11-27 17:15:00,2.3379,2.3379,2.33752,2.33769,7000000.0
2008-11-27 17:16:00,2.33796,2.33796,2.33682,2.33682,10000000.0
2008-11-27 17:17:00,2.33673,2.33696,2.33633,2.33633,7000000.0
2008-11-27 17:18:00,2.33612,2.33612,2.33521,2.33521,9000000.0
2008-11-27 17:19:00,2.3349,2.33513,2.33485,2.33485,7000000.0
2008-11-27 17:20:00,2.33486,2.33512,2.33482,2.33512,8000000.0
2008-11-27 17:21:00,2.33489,2.33499,2.33458,2.33486,10000000.0
2008-11-27 17:22:00,2.33494,2.33505,2.33492,2.33505,8000000.0
2008-11-27 17:23:00,2.33507,2.33507,2.33394,2.33394,8000000.0
2008-11-27 17:24:00,2.33129,2.33129,2.32966,2.32992,7000000.0
2008-11-27 17:25:00,2.33062,2.33062,2.3301,2.3301,7000000.0
2008-11-27 17:26:00,2.32955,2.33004,2.3291,2.33004,7000000.0
2008-11-27 17:27:00,2.33094,2.33144,2.33094,2.33144,9000000.0
2008-11-27 17:28:00,2.3314,2.33148,2.33061,2.33061,7000000.0
2008-11-27 17:29:00,2.33125,2.33297,2.33125,2.33252,8000000.0
2008-11-27 17:30:00,2.33273,2.3337,2.33219,2.33224,8000000.0
2008-11-27 17:31:00,2.3323,2.33279,2.3323,2.33255,9000000.0
2008-11-27 17:32:00,2.33182,2.33205,2.33152,2.33189,8000000.0
2008-11-27 17:33:00,2.33197,2.33224,2.33197,2.33219,11000000.0
2008-11-27 17:34:00,2.33235,2.3324,2.33213,2.33232,9000000.0
2008-11-27 17:35:00,2.33246,2.33274,2.33207,2.33274,7000000.0
2008-11-27 17:36:00,2.33262,2.33262,2.33087,2.33087,7000000.0
2008-11-27 17:37:00,2.3308,2.33245,2.32959,2.33245,7000000.0
2008-11-27 17:38:00,2.33234,2.33234,2.33134,2.33214,8000000.0
2008-11-27 17:39:00,2.33178,2.33291,2.3317,2.33291,7000000.0
2008-11-27 17:40:00,2.33273,2.33273,2.33201,2.33201,9000000.0
2008-11-27 17:41:00,2.33156,2.33156,2.33005,2.33005,8000000.0
2008-11-27 17:42:00,2.33172,2.33183,2.3315,2.33152,11000000.0
2008-11-27 17:43:00,2.33142,2.33155,2.3311,2.3311,7000000.0
2008-11-27 17:44:00,2.3305,2.33132,2.3305,2.33132,10000000.0
2008-11-27 17:45:00,2.33126,2.33126,2.33094,2.33125,7000000.0
2008-11-27 17:46:00,2.33106,2.33109,2.33075,2.33075,8000000.0
2008-11-27 17:47:00,2.33062,2.33067,2.33032,2.33065,8000000.0
2008-11-27 17:48:00,2.33051,2.33051,2.32965,2.32966,7000000.0
2008-11-27 17:49:00,2.32871,2.32871,2.32649,2.32649,7000000.0
2008-11-27 17:50:00,2.32647,2.32647,2.32608,2.32608,7000000.0
2008-11-27 17:51:00,2.32701,2.32704,2.32601,2.32601,7000000.0
2008-11-27 17:52:00,2.32544,2.32573,2.32544,2.32566,7000000.0
2008-11-27 17:53:00,2.32604,2.32683,2.3259,2.32683,7000000.0
2008-11-27 17:54:00,2.32746,2.32765,2.32722,2.32765,11000000.0
2008-11-27 17:55:00,2.32795,2.32814,2.32795,2.328,7000000.0
2008-11-27 17:56:00,2.32796,2.32796,2.32712,2.32712,7000000.0
2008-11-27 17:57:00,2.32686,2.32686,2.32584,2.32584,10000000.0
2008-11-27 17:58:00,2.32602,2.32727,2.32602,2.32727,10000000.0
2008-11-27 17:59:00,2.32614,2.32614,2.32503,2.32526,10000000.0
2008-11-27 18:00:00,2.32602,2.3271,2.32602,2.32669,10000000.0
2008-11-27 18:01:00,2.32739,2.3278,2.32739,2.32764,8000000.0
2008-11-27 18:02:00,2.32726,2.32742,2.327,2.32732,8000000.0
2008-11-27 18:03:00,2.32751,2.32868,2.32751,2.32868,10000000.0
2008-11-27 18:04:00,2.32819,2.32825,2.32698,2.32698,8000000.0
2008-11-27 18:05:00,2.32663,2.32663,2.32606,2.32647,10000000.0
2008-11-27 18:06:00,2.32603,2.32603,2.32521,2.32521,10000000.0
2008-11-27 18:07:00,2.32549,2.32576,2.32549,2.32576,8000000.0
2008-11-27 18:08:00,2.32532,2.32622,2.32527,2.32622,8000000.0
2008-11-27 18:09:00,2.32559,2.32577,2.32544,2.32577,8000000.0
2008-11-27 18:10:00,2.32584,2.32584,2.32527,2.32527,11000000.0
2008-11-27 18:11:00,2.32454,2.32454,2.32442,2.32452,7000000.0
2008-11-27 18:12:00,2.32491,2.32497,2.3247,2.3247,9000000.0
2008-11-27 18:13:00,2.32513,2.3255,2.32488,2.3255,11000000.0
2008-11-27 18:14:00,2.32567,2.32604,2.32567,2.32568,7000000.0
2008-11-27 18:15:00,2.32547,2.32551,2.3252,2.32524,8000000.0
2008-11-27 18:16:00,2.3248,2.32489,2.32459,2.32482,11000000.0
2008-11-27 18:17:00,2.32459,2.32459,2.32281,2.32281,10000000.0
2008-11-27 18:18:00,2.32171,2.32252,2.32162,2.32252,8000000.0
2008-11-27 18:19:00,2.32267,2.32307,2.32267,2.32288,9000000.0
2008-11-27 18:20:00,2.32261,2.32261,2.32085,2.32085,7000000.0
2008-11-27 18:21:00,2.31973,2.31973,2.31746,2.31919,11000000.0
2008-11-27 18:22:00,2.31932,2.31942,2.31885,2.31885,11000000.0
2008-11-27 18:23:00,2.31908,2.31938,2.31904,2.31907,8000000.0
2008-11-27 18:24:00,2.31935,2.31958,2.31935,2.31936,10000000.0
2008-11-27 18:25:00,2.31972,2.32017,2.31972,2.32017,7000000.0
2008-11-27 18:26:00,2.32003,2.32003,2.3195,2.3195,8000000.0
2008-11-27 18:27:00,2.31925,2.31951,2.31925,2.31938,7000000.0
2008-11-27 18:28:00,2.31914,2.31943,2.31914,2.31931,7000000.0
2008-11-27 18:29:00,2.31952,2.32084,2.31952,2.32084,7000000.0
2008-11-27 18:30:00,2.32105,2.32112,2.32086,2.32112,8000000.0
2008-11-27 18:31:00,2.32171,2.32265,2.32171,2.32203,9000000.0
2008-11-27 18:32:00,2.32145,2.32145,2.32114,2.32144,11000000.0
2008-11-27 18:33:00,2.32324,2.32384,2.32324,2.32351,11000000.0
2008-11-27 18:34:00,2.32302,2.32302,2.32226,2.32228,7000000.0
2008-11-27 18:35:00,2.32224,2.3223,2.32212,2.32212,8000000.0
2008-11-27 18:36:00,2.32245,2.32311,2.32245,2.32283,7000000.0
2008-11-27 18:37:00,2.3228,2.3228,2.32266,2.32279,8000000.0
2008-11-27 18:38:00,2.32213,2.32213,2.32163,2.32175,8000000.0
2008-11-27 18:39:00,2.32159,2.3218,2.32159,2.32164,7000000.0
2008-11-27 18:40:00,2.32177,2.3219,2.32172,2.32189,7000000.0
2008-11-27 18:41:00,2.32241,2.32245,2.32234,2.3224,8000000.0
2008-11-27 18:42:00,2.32228,2.32244,2.32214,2.32216,11000000.0
2008-11-27 18:43:00,2.32218,2.32282,2.3221,2.32282,8000000.0
2008-11-27 18:44:00,2.32359,2.32461,2.3235,2.32453,7000000.0
2008-11-27 18:45:00,2.32556,2.32556,2.32409,2.32409,11000000.0
2008-11-27 18:46:00,2.32389,2.32389,2.32281,2.32281,9000000.0
2008-11-27 18:47:00,2.32157,2.3218,2.32144,2.32144,8000000.0
2008-11-27 18:48:00,2.32176,2.32176,2.32146,2.32155,9000000.0
2008-11-27 18:49:00,2.32148,2.32148,2.32122,2.32131,7000000.0
2008-11-27 18:50:00,2.32128,2.32148,2.32121,2.32143,11000000.0
2008-11-27 18:51:00,2.32181,2.32325,2.32181,2.32325,5000000.0
2008-11-27 18:52:00,2.32358,2.32399,2.32331,2.32399,8000000.0
2008-11-27 18:53:00,2.32452,2.32472,2.32452,2.32472,11000000.0
2008-11-27 18:54:00,2.32456,2.32456,2.32439,2.32439,7000000.0
2008-11-27 18:55:00,2.32452,2.32459,2.32427,2.32427,7000000.0
2008-11-27 18:56:00,2.32435,2.32471,2.32435,2.32447,7000000.0
2008-11-27 18:57:00,2.32463,2.32498,2.32463,2.32496,10000000.0
2008-11-27 18:58:00,2.32512,2.32512,2.32439,2.32439,9000000.0
2008-11-27 18:59:00,2.3244,2.32466,2.32437,2.32447,8000000.0
2008-11-27 19:00:00,2.32421,2.32477,2.32402,2.32477,7000000.0
2008-11-27 19:01:00,2.32544,2.32632,2.32544,2.32632,7000000.0
2008-11-27 19:02:00,2.32629,2.32638,2.32607,2.32607,8000000.0
2008-11-27 19:03:00,2.32588,2.32625,2.32577,2.3262,7000000.0
2008-11-27 19:04:00,2.32661,2.32717,2.32634,2.32717,8000000.0
2008-11-27 19:05:00,2.32732,2.32744,2.32728,2.32728,8000000.0
2008-11-27 19:06:00,2.32697,2.32756,2.32692,2.3275,8000000.0
2008-11-27 19:07:00,2.32741,2.32748,2.32735,2.32747,9000000.0
2008-11-27 19:08:00,2.32764,2.32769,2.32756,2.32764,8000000.0
2008-11-27 19:09:00,2.32732,2.32732,2.32634,2.32634,7000000.0
2008-11-27 19:10:00,2.3261,2.3261,2.3259,2.32594,11000000.0
2008-11-27 19:11:00,2.32573,2.32598,2.32551,2.32598,10000000.0
2008-11-27 19:12:00,2.32599,2.32599,2.32557,2.32557,7000000.0
2008-11-27 19:13:00,2.32548,2.3255,2.32393,2.3254,8000000.0
2008-11-27 19:14:00,2.3255,2.32588,2.3255,2.32585,8000000.0
2008-11-27 19:15:00,2.32584,2.32584,2.32545,2.32545,10000000.0
2008-11-27 19:16:00,2.32553,2.32565,2.32551,2.32558,8000000.0
2008-11-27 19:17:00,2.32568,2.32604,2.32528,2.32604,10000000.0
2008-11-27 19:18:00,2.32618,2.32646,2.32612,2.32612,11000000.0
2008-11-27 19:19:00,2.32608,2.32619,2.3259,2.32597,8000000.0
2008-11-27 19:20:00,2.32617,2.32619,2.326,2.326,11000000.0
2008-11-27 19:21:00,2.3261,2.32654,2.3261,2.32651,10000000.0
2008-11-27 19:22:00,2.32723,2.32801,2.32723,2.32734,9000000.0
2008-11-27 19:23:00,2.32665,2.32674,2.32621,2.32631,8000000.0
2008-11-27 19:24:00,2.32642,2.32665,2.32642,2.32659,9000000.0
2008-11-27 19:25:00,2.32655,2.32655,2.32619,2.32619,9000000.0
2008-11-27 19:26:00,2.32613,2.32647,2.32613,2.32647,7000000.0
2008-11-27 19:27:00,2.32621,2.32621,2.32594,2.32596,8000000.0
2008-11-27 19:28:00,2.32607,2.32607,2.32578,2.32579,10000000.0
2008-11-27 19:29:00,2.32588,2.32588,2.32562,2.32562,7000000.0
2008-11-27 19:30:00,2.32586,2.32613,2.32576,2.3258,10000000.0
2008-11-27 19:31:00,2.32583,2.32599,2.32583,2.32587,7000000.0
2008-11-27 19:32:00,2.32588,2.32642,2.32588,2.32642,10000000.0
2008-11-27 19:33:00,2.32639,2.32675,2.32639,2.32664,7000000.0
2008-11-27 19:34:00,2.32669,2.32669,2.32651,2.32658,8000000.0
2008-11-27 19:35:00,2.32688,2.32688,2.32674,2.32683,7000000.0
2008-11-27 19:36:00,2.32667,2.32679,2.32662,2.32671,7000000.0
2008-11-27 19:37:00,2.32668,2.32694,2.32668,2.32694,8000000.0
2008-11-27 19:38:00,2.32714,2.32727,2.32714,2.32723,8000000.0
2008-11-27 19:39:00,2.32712,2.32712,2.32671,2.32672,8000000.0
2008-11-27 19:40:00,2.32689,2.3271,2.32669,2.3271,7000000.0
2008-11-27 19:41:00,2.32534,2.32595,2.32211,2.32211,9000000.0
2008-11-27 19:42:00,2.32516,2.32586,2.32516,2.32558,7000000.0
2008-11-27 19:43:00,2.32708,2.32708,2.32685,2.32687,11000000.0
2008-11-27 19:44:00,2.32631,2.32631,2.32443,2.32443,8000000.0
2008-11-27 19:45:00,2.32543,2.32594,2.32481,2.32591,9000000.0
2008-11-27 19:46:00,2.32695,2.32695,2.32547,2.32547,7000000.0
2008-11-27 19:47:00,2.32546,2.32553,2.32533,2.32553,9000000.0
2008-11-27 19:48:00,2.32538,2.3262,2.32538,2.3262,8000000.0
2008-11-27 19:49:00,2.32643,2.32704,2.32643,2.32704,7000000.0
2008-11-27 19:50:00,2.32713,2.32763,2.32713,2.3276,7000000.0
2008-11-27 19:51:00,2.32773,2.32809,2.32773,2.32809,7000000.0
2008-11-27 19:52:00,2.32819,2.32822,2.32805,2.32822,7000000.0
2008-11-27 19:53:00,2.3283,2.32849,2.32811,2.32849,7000000.0
2008-11-27 19:54:00,2.32772,2.32782,2.32579,2.32598,8000000.0
2008-11-27 19:55:00,2.32844,2.32863,2.32844,2.32854,8000000.0
2008-11-27 19:56:00,2.32856,2.32864,2.32836,2.32846,8000000.0
2008-11-27 19:57:00,2.32866,2.32889,2.32866,2.32889,7000000.0
2008-11-27 19:58:00,2.33036,2.33072,2.32932,2.32932,10000000.0
2008-11-27 19:59:00,2.32962,2.32962,2.32834,2.32848,8000000.0
2008-11-27 20:00:00,2.3285,2.3286,2.32822,2.3285,7000000.0
2008-11-27 20:01:00,2.32863,2.32863,2.32848,2.32856,7000000.0
2008-11-27 20:02:00,2.32789,2.32796,2.32781,2.32793,7000000.0
2008-11-27 20:03:00,2.32774,2.32814,2.32334,2.32334,9000000.0
2008-11-27 20:04:00,2.32257,2.32368,2.32257,2.32368,9000000.0
2008-11-27 20:05:00,2.32367,2.32408,2.32367,2.32408,9000000.0
2008-11-27 20:06:00,2.32392,2.32392,2.32344,2.32344,11000000.0
2008-11-27 20:07:00,2.32369,2.32527,2.3225,2.32527,10000000.0
2008-11-27 20:08:00,2.32437,2.32486,2.32308,2.32359,8000000.0
2008-11-27 20:09:00,2.32195,2.322,2.32185,2.32192,7000000.0
2008-11-27 20:10:00,2.32332,2.32338,2.32261,2.32263,8000000.0
2008-11-27 20:11:00,2.32246,2.32272,2.32246,2.32264,8000000.0
2008-11-27 20:12:00,2.32269,2.32269,2.32247,2.32247,7000000.0
2008-11-27 20:13:00,2.32273,2.32299,2.32273,2.32299,10000000.0
2008-11-27 20:14:00,2.32244,2.32244,2.32223,2.32239,7000000.0
2008-11-27 20:15:00,2.32241,2.32309,2.32228,2.32309,7000000.0
2008-11-27 20:16:00,2.32353,2.32398,2.32353,2.32398,7000000.0
2008-11-27 20:17:00,2.32355,2.32364,2.32328,2.32364,11000000.0
2008-11-27 20:18:00,2.32358,2.32358,2.32309,2.32309,9000000.0
2008-11-27 20:19:00,2.32399,2.32468,2.32142,2.32142,8000000.0
2008-11-27 20:20:00,2.32286,2.32293,2.32285,2.32292,7000000.0
2008-11-27 20:21:00,2.32246,2.32327,2.32246,2.32327,11000000.0
2008-11-27 20:22:00,2.32277,2.32277,2.3225,2.3225,7000000.0
2008-11-27 20:23:00,2.32207,2.32208,2.32193,2.32193,7000000.0
2008-11-27 20:24:00,2.32197,2.32207,2.32197,2.32207,8000000.0
2008-11-27 20:25:00,2.32195,2.32218,2.32195,2.32204,11000000.0
2008-11-27 20:26:00,2.32205,2.32229,2.32205,2.32229,8000000.0
2008-11-27 20:27:00,2.32247,2.3226,2.32242,2.3226,5000000.0
2008-11-27 20:28:00,2.32267,2.32305,2.32267,2.32305,7000000.0
2008-11-27 20:29:00,2.3231,2.32315,2.32295,2.32306,8000000.0
2008-11-27 20:30:00,2.3229,2.3229,2.32239,2.32239,8000000.0
2008-11-27 20:31:00,2.32244,2.32244,2.32225,2.32231,7000000.0
2008-11-27 20:32:00,2.32232,2.32233,2.32216,2.32227,7000000.0
2008-11-27 20:33:00,2.32207,2.32209,2.32184,2.32208,7000000.0
2008-11-27 20:34:00,2.32184,2.322,2.32183,2.32189,8000000.0
2008-11-27 20:35:00,2.32203,2.32234,2.32203,2.32207,9000000.0
2008-11-27 20:36:00,2.32135,2.32172,2.32135,2.32169,7000000.0
2008-11-27 20:37:00,2.32197,2.32197,2.32172,2.32173,11000000.0
2008-11-27 20:38:00,2.32185,2.32191,2.32175,2.3219,10000000.0
2008-11-27 20:39:00,2.32206,2.32233,2.32193,2.32193,9000000.0
2008-11-27 20:40:00,2.32187,2.32221,2.32187,2.32221,8000000.0
2008-11-27 20:41:00,2.32328,2.32348,2.3222,2.3226,8000000.0
2008-11-27 20:42:00,2.32237,2.32272,2.32223,2.32223,11000000.0
2008-11-27 20:43:00,2.32272,2.32427,2.32272,2.32427,8000000.0
2008-11-27 20:44:00,2.32628,2.32798,2.32628,2.32794,10000000.0
2008-11-27 20:45:00,2.32775,2.32775,2.32731,2.3274,7000000.0
2008-11-27 20:46:00,2.32757,2.32783,2.32757,2.32783,8000000.0
2008-11-27 20:47:00,2.32298,2.32298,2.32108,2.32108,7000000.0
2008-11-27 20:48:00,2.32398,2.32398,2.32318,2.32318,10000000.0
2008-11-27 20:49:00,2.32769,2.32769,2.3258,2.3258,7000000.0
2008-11-27 20:50:00,2.32576,2.32607,2.32575,2.32607,8000000.0
2008-11-27 20:51:00,2.3237,2.3237,2.32355,2.3237,9000000.0
2008-11-27 20:52:00,2.32607,2.32615,2.32602,2.3261,11000000.0
2008-11-27 20:53:00,2.32596,2.32775,2.32596,2.32741,11000000.0
2008-11-27 20:54:00,2.32558,2.32558,2.32312,2.32312,11000000.0
2008-11-27 20:55:00,2.32614,2.3263,2.32612,2.32627,8000000.0
2008-11-27 20:56:00,2.32661,2.32701,2.32655,2.32655,7000000.0
2008-11-27 20:57:00,2.32701,2.32708,2.32666,2.32676,9000000.0
2008-11-27 20:58:00,2.32695,2.32763,2.32695,2.3275,7000000.0
2008-11-27 20:59:00,2.32398,2.32398,2.32372,2.32372,7000000.0
2008-11-27 21:00:00,2.32753,2.32753,2.32581,2.32581,7000000.0
2008-11-27 21:01:00,2.32577,2.3266,2.32577,2.3266,7000000.0
2008-11-27 21:02:00,2.32712,2.32773,2.32706,2.32773,7000000.0
2008-11-27 21:03:00,2.32792,2.32819,2.32792,2.32806,8000000.0
2008-11-27 21:04:00,2.32826,2.32863,2.32826,2.32835,7000000.0
2008-11-27 21:05:00,2.32843,2.32843,2.32449,2.32449,8000000.0
2008-11-27 21:06:00,2.32385,2.32449,2.32385,2.32449,8000000.0
2008-11-27 21:07:00,2.32475,2.32497,2.32467,2.32497,8000000.0
2008-11-27 21:08:00,2.32501,2.32518,2.32501,2.32504,10000000.0
2008-11-27 21:09:00,2.32511,2.32552,2.32511,2.32544,10000000.0
2008-11-27 21:10:00,2.32553,2.32553,2.32535,2.32536,8000000.0
2008-11-27 21:11:00,2.32545,2.32578,2.32545,2.32569,7000000.0
2008-11-27 21:12:00,2.3258,2.32608,2.32501,2.32501,8000000.0
2008-11-27 21:13:00,2.3253,2.3255,2.32522,2.3254,10000000.0
2008-11-27 21:14:00,2.32499,2.32499,2.32465,2.32465,8000000.0
2008-11-27 21:15:00,2.32418,2.32577,2.32418,2.32429,8000000.0
2008-11-27 21:16:00,2.32476,2.32476,2.32458,2.32468,7000000.0
2008-11-27 21:17:00,2.32468,2.32478,2.32463,2.32466,8000000.0
2008-11-27 21:18:00,2.3245,2.3245,2.32438,2.32442,7000000.0
2008-11-27 21:19:00,2.32411,2.32411,2.32332,2.32343,9000000.0
2008-11-27 21:20:00,2.32333,2.32334,2.32305,2.32305,11000000.0
2008-11-27 21:21:00,2.32342,2.32363,2.3234,2.32362,10000000.0
2008-11-27 21:22:00,2.32442,2.32469,2.32277,2.32277,10000000.0
2008-11-27 21:23:00,2.32373,2.32399,2.32373,2.32393,7000000.0
2008-11-27 21:24:00,2.32381,2.32396,2.32381,2.32385,11000000.0
2008-11-27 21:25:00,2.32364,2.32366,2.32355,2.32366,7000000.0
2008-11-27 21:26:00,2.32501,2.32501,2.32347,2.32481,7000000.0
2008-11-27 21:27:00,2.32357,2.32364,2.32352,2.32364,7000000.0
2008-11-27 21:28:00,2.3258,2.3258,2.32532,2.32539,7000000.0
2008-11-27 21:29:00,2.32507,2.3251,2.32503,2.3251,8000000.0
2008-11-27 21:30:00,2.32538,2.32538,2.3234,2.32406,8000000.0
2008-11-27 21:31:00,2.32365,2.32365,2.32351,2.3236,8000000.0
2008-11-27 21:32:00,2.3245,2.32465,2.32367,2.32415,7000000.0
2008-11-27 21:33:00,2.32341,2.32355,2.32334,2.32355,11000000.0
2008-11-27 21:34:00,2.32356,2.32368,2.32333,2.32368,11000000.0
2008-11-27 21:35:00,2.32374,2.32374,2.32357,2.32367,11000000.0
2008-11-27 21:36:00,2.32377,2.32391,2.32374,2.32385,8000000.0
2008-11-27 21:37:00,2.32385,2.32419,2.32385,2.32419,8000000.0
2008-11-27 21:38:00,2.32411,2.32416,2.32392,2.32396,8000000.0
2008-11-27 21:39:00,2.32389,2.32403,2.32389,2.32403,9000000.0
2008-11-27 21:40:00,2.3241,2.3243,2.3241,2.32418,7000000.0
2008-11-27 21:41:00,2.32454,2.32503,2.32454,2.32503,9000000.0
2008-11-27 21:42:00,2.32509,2.32518,2.32508,2.32517,7000000.0
2008-11-27 21:43:00,2.32458,2.3246,2.32442,2.3246,11000000.0
2008-11-27 21:44:00,2.32455,2.32455,2.32434,2.32442,8000000.0
2008-11-27 21:45:00,2.32502,2.32625,2.32502,2.32528,10000000.0
2008-11-27 21:46:00,2.32659,2.32667,2.32442,2.32452,8000000.0
2008-11-27 21:47:00,2.32598,2.32636,2.32598,2.32636,8000000.0
2008-11-27 21:48:00,2.32499,2.32507,2.32451,2.32507,8000000.0
2008-11-27 21:49:00,2.32524,2.32567,2.32524,2.32567,8000000.0
2008-11-27 21:50:00,2.32647,2.32782,2.32647,2.32782,8000000.0
2008-11-27 21:51:00,2.32762,2.32771,2.32693,2.32693,7000000.0
2008-11-27 21:52:00,2.32693,2.32725,2.32693,2.32725,7000000.0
2008-11-27 21:53:00,2.3274,2.32749,2.32734,2.32749,7000000.0
2008-11-27 21:54:00,2.32827,2.32827,2.32738,2.32738,7000000.0
2008-11-27 21:55:00,2.32718,2.32754,2.32717,2.32754,7000000.0
2008-11-27 21:56:00,2.32746,2.32785,2.32713,2.32785,8000000.0
2008-11-27 21:57:00,2.32785,2.32785,2.32746,2.32783,7000000.0
2008-11-27 21:58:00,2.32781,2.32789,2.32776,2.32776,7000000.0
2008-11-27 21:59:00,2.32792,2.32839,2.32792,2.32812,8000000.0
2008-11-27 22:00:00,2.32822,2.32878,2.32733,2.32733,10000000.0
2008-11-27 22:01:00,2.32729,2.32775,2.32729,2.32773,9000000.0
2008-11-27 22:02:00,2.32791,2.32813,2.32791,2.32813,8000000.0
2008-11-27 22:03:00,2.32823,2.32861,2.32823,2.3286,11000000.0
2008-11-27 22:04:00,2.32859,2.32859,2.32823,2.32823,5000000.0
2008-11-27 22:05:00,2.32897,2.32898,2.3289,2.32895,10000000.0
2008-11-27 22:06:00,2.32769,2.32828,2.32768,2.32828,7000000.0
2008-11-27 22:07:00,2.32841,2.32862,2.32841,2.3285,8000000.0
2008-11-27 22:08:00,2.32863,2.32863,2.32821,2.32821,8000000.0
2008-11-27 22:09:00,2.32836,2.32903,2.32836,2.32903,9000000.0
2008-11-27 22:10:00,2.32894,2.32894,2.3287,2.3287,8000000.0
2008-11-27 22:11:00,2.32983,2.33041,2.3296,2.3296,9000000.0
2008-11-27 22:12:00,2.32861,2.32863,2.32845,2.32845,8000000.0
2008-11-27 22:13:00,2.32933,2.32939,2.3293,2.32932,7000000.0
2008-11-27 22:14:00,2.32832,2.32832,2.32812,2.32827,11000000.0
2008-11-27 22:15:00,2.3303,2.3304,2.3303,2.3304,9000000.0
2008-11-27 22:16:00,2.32822,2.32836,2.32807,2.32809,9000000.0
2008-11-27 22:17:00,2.3279,2.32811,2.32788,2.32811,7000000.0
2008-11-27 22:18:00,2.32975,2.32975,2.32883,2.32884,8000000.0
2008-11-27 22:19:00,2.32881,2.3292,2.32881,2.32891,7000000.0
2008-11-27 22:20:00,2.32894,2.32894,2.32846,2.32846,7000000.0
2008-11-27 22:21:00,2.32854,2.32859,2.32827,2.32827,9000000.0
2008-11-27 22:22:00,2.32823,2.32823,2.32786,2.32786,7000000.0
2008-11-27 22:23:00,2.32787,2.32797,2.32784,2.32797,9000000.0
2008-11-27 22:24:00,2.32774,2.32812,2.32774,2.32811,7000000.0
2008-11-27 22:25:00,2.32805,2.32805,2.32767,2.32788,8000000.0
2008-11-27 22:26:00,2.32932,2.3295,2.32932,2.32947,9000000.0
2008-11-27 22:27:00,2.32788,2.32857,2.32788,2.32857,8000000.0
2008-11-27 22:28:00,2.32871,2.32897,2.32868,2.32873,8000000.0
2008-11-27 22:29:00,2.32875,2.32968,2.32875,2.32968,10000000.0
2008-11-27 22:30:00,2.33026,2.33075,2.33009,2.33075,7000000.0
2008-11-27 22:31:00,2.33035,2.33035,2.32812,2.32812,9000000.0
2008-11-27 22:32:00,2.32849,2.329,2.32849,2.32873,8000000.0
2008-11-27 22:33:00,2.32861,2.3291,2.32833,2.3291,7000000.0
2008-11-27 22:34:00,2.32872,2.32873,2.32845,2.32845,7000000.0
2008-11-27 22:35:00,2.32835,2.32835,2.32803,2.32803,8000000.0
2008-11-27 22:36:00,2.32805,2.32875,2.32805,2.32875,10000000.0
2008-11-27 22:37:00,2.32856,2.32856,2.32748,2.32748,7000000.0
2008-11-27 22:38:00,2.32687,2.32703,2.32663,2.32665,8000000.0
2008-11-27 22:39:00,2.32806,2.32815,2.3273,2.32785,9000000.0
2008-11-27 22:40:00,2.32683,2.32689,2.32671,2.32689,7000000.0
2008-11-27 22:41:00,2.32707,2.3278,2.32707,2.32768,8000000.0
2008-11-27 22:42:00,2.32761,2.32761,2.32712,2.32712,7000000.0
2008-11-27 22:43:00,2.32696,2.32716,2.32693,2.32716,7000000.0
2008-11-27 22:44:00,2.32702,2.32729,2.32702,2.32729,7000000.0
2008-11-27 22:45:00,2.32738,2.32738,2.32696,2.32697,7000000.0
2008-11-27 22:46:00,2.32745,2.32843,2.32745,2.32835,8000000.0
2008-11-27 22:47:00,2.32832,2.32882,2.32832,2.32873,11000000.0
2008-11-27 22:48:00,2.32912,2.3292,2.3289,2.32896,8000000.0
2008-11-27 22:49:00,2.32867,2.32884,2.32829,2.32884,7000000.0
2008-11-27 22:50:00,2.32942,2.32957,2.32936,2.32957,7000000.0
2008-11-27 22:51:00,2.3295,2.33034,2.3295,2.33034,10000000.0
2008-11-27 22:52:00,2.32942,2.32942,2.32866,2.32884,8000000.0
2008-11-27 22:53:00,2.32877,2.3308,2.32877,2.3308,7000000.0
2008-11-27 22:54:00,2.33138,2.33155,2.33137,2.33137,8000000.0
2008-11-27 22:55:00,2.3317,2.33173,2.3309,2.3309,7000000.0
2008-11-27 22:56:00,2.33149,2.33195,2.33149,2.33195,7000000.0
2008-11-27 22:57:00,2.33201,2.33201,2.33158,2.33168,7000000.0
2008-11-27 22:58:00,2.33155,2.33155,2.33109,2.33124,9000000.0
2008-11-27 22:59:00,2.33104,2.33104,2.33075,2.33075,7000000.0
2008-11-27 23:00:00,2.33175,2.33175,2.33124,2.33125,8000000.0
2008-11-27 23:01:00,2.33075,2.3308,2.33069,2.33073,8000000.0
2008-11-27 23:02:00,2.33227,2.3323,2.33215,2.33215,8000000.0
2008-11-27 23:03:00,2.33073,2.33079,2.33072,2.33079,7000000.0
2008-11-27 23:04:00,2.33083,2.33091,2.33071,2.3308,8000000.0
2008-11-27 23:05:00,2.3389,2.3392,2.3389,2.3389,9000000.0
2008-11-27 23:06:00,2.33049,2.33078,2.33049,2.33059,9000000.0
2008-11-27 23:07:00,2.33095,2.33168,2.33095,2.33145,10000000.0
2008-11-27 23:08:00,2.33116,2.33116,2.33021,2.33021,7000000.0
2008-11-27 23:09:00,2.33019,2.33035,2.33019,2.33025,9000000.0
2008-11-27 23:10:00,2.33024,2.33057,2.32963,2.33039,11000000.0
2008-11-27 23:11:00,2.32999,2.33032,2.32999,2.33032,7000000.0
2008-11-27 23:12:00,2.33032,2.33054,2.33032,2.33041,7000000.0
2008-11-27 23:13:00,2.33001,2.33032,2.32994,2.33032,7000000.0
2008-11-27 23:14:00,2.33027,2.33027,2.33005,2.33011,11000000.0
2008-11-27 23:15:00,2.3357,2.3357,2.3351,2.3353,11000000.0
2008-11-27 23:16:00,2.32995,2.32995,2.32932,2.32935,11000000.0
2008-11-27 23:17:00,2.32911,2.32922,2.32905,2.32913,7000000.0
2008-11-27 23:18:00,2.32918,2.3292,2.32908,2.3291,8000000.0
2008-11-27 23:19:00,2.32885,2.329,2.32879,2.329,7000000.0
2008-11-27 23:20:00,2.32874,2.32878,2.32808,2.32808,9000000.0
2008-11-27 23:21:00,2.32803,2.32831,2.32803,2.32831,9000000.0
2008-11-27 23:22:00,2.32831,2.32856,2.32831,2.32856,5000000.0
2008-11-27 23:23:00,2.32856,2.3286,2.32851,2.32851,8000000.0
2008-11-27 23:24:00,2.3286,2.32912,2.3286,2.32912,7000000.0
2008-11-27 23:25:00,2.32932,2.32996,2.32932,2.32996,7000000.0
2008-11-27 23:26:00,2.33036,2.33133,2.33036,2.33133,8000000.0
2008-11-27 23:27:00,2.33182,2.3323,2.33174,2.3323,8000000.0
2008-11-27 23:28:00,2.33231,2.33231,2.33201,2.33201,10000000.0
2008-11-27 23:29:00,2.3321,2.3321,2.33182,2.3319,9000000.0
2008-11-27 23:30:00,2.33175,2.33175,2.3315,2.3315,8000000.0
2008-11-27 23:31:00,2.33141,2.3316,2.33141,2.33149,7000000.0
2008-11-27 23:32:00,2.33134,2.3319,2.33134,2.33168,8000000.0
2008-11-27 23:33:00,2.33144,2.33169,2.33121,2.33146,7000000.0
2008-11-27 23:34:00,2.33184,2.33184,2.33098,2.33145,11000000.0
2008-11-27 23:35:00,2.33158,2.3317,2.33156,2.33164,9000000.0
2008-11-27 23:36:00,2.3315,2.33201,2.3315,2.33201,7000000.0
2008-11-27 23:37:00,2.33176,2.33218,2.33171,2.33211,9000000.0
2008-11-27 23:38:00,2.33154,2.33154,2.32952,2.33067,8000000.0
2008-11-27 23:39:00,2.33164,2.33169,2.3314,2.33151,10000000.0
2008-11-27 23:40:00,2.33173,2.33185,2.33164,2.33164,7000000.0
2008-11-27 23:41:00,2.3367,2.3367,2.3367,2.3367,8000000.0
2008-11-27 23:42:00,2.3324,2.3324,2.33225,2.33228,8000000.0
2008-11-27 23:43:00,2.33154,2.33235,2.33154,2.33235,7000000.0
2008-11-27 23:44:00,2.3321,2.33378,2.33198,2.33378,7000000.0
2008-11-27 23:45:00,2.33581,2.33581,2.33447,2.33453,7000000.0
2008-11-27 23:46:00,2.33439,2.33454,2.33415,2.33415,8000000.0
2008-11-27 23:47:00,2.3356,2.33586,2.33534,2.33571,8000000.0
2008-11-27 23:48:00,2.33345,2.33375,2.33339,2.33339,7000000.0
2008-11-27 23:49:00,2.33354,2.33495,2.33354,2.33495,10000000.0
2008-11-27 23:50:00,2.33416,2.33416,2.33392,2.33409,8000000.0
2008-11-27 23:51:00,2.33444,2.33679,2.33444,2.33679,7000000.0
2008-11-27 23:52:00,2.33725,2.33845,2.33708,2.33845,11000000.0
2008-11-27 23:53:00,2.33842,2.33898,2.33842,2.33898,8000000.0
2008-11-27 23:54:00,2.33755,2.33958,2.33755,2.33873,9000000.0
2008-11-27 23:55:00,2.3387,2.33927,2.3387,2.33892,10000000.0
2008-11-27 23:56:00,2.33891,2.33927,2.33891,2.33926,8000000.0
2008-11-27 23:57:00,2.33946,2.33979,2.33941,2.33979,8000000.0
2008-11-27 23:58:00,2.33974,2.33974,2.33937,2.33937,7000000.0
2008-11-27 23:59:00,2.33917,2.33917,2.33866,2.33866,9000000.0
2008-11-28 00:00:00,2.3396,2.34027,2.3396,2.33988,7000000.0
2008-11-28 00:01:00,2.34056,2.34082,2.34051,2.34051,8000000.0
2008-11-28 00:02:00,2.3383,2.33915,2.3383,2.33888,8000000.0
2008-11-28 00:03:00,2.33877,2.33877,2.33719,2.33719,10000000.0
2008-11-28 00:04:00,2.33694,2.33694,2.33619,2.33646,7000000.0
2008-11-28 00:05:00,2.33747,2.33893,2.3367,2.33893,11000000.0
2008-11-28 00:06:00,2.33768,2.3381,2.33768,2.3381,10000000.0
2008-11-28 00:07:00,2.33799,2.33799,2.33587,2.33587,8000000.0
2008-11-28 00:08:00,2.33564,2.33704,2.33564,2.33704,6000000.0
2008-11-28 00:09:00,2.3373,2.3373,2.33691,2.33691,7000000.0
2008-11-28 00:10:00,2.33695,2.33698,2.33622,2.33622,8000000.0
2008-11-28 00:11:00,2.33567,2.33567,2.33541,2.33541,11000000.0
2008-11-28 00:12:00,2.33569,2.33592,2.33469,2.33469,7000000.0
2008-11-28 00:13:00,2.33526,2.33531,2.33469,2.33469,8000000.0
2008-11-28 00:14:00,2.3354,2.3354,2.33528,2.3354,8000000.0
2008-11-28 00:15:00,2.3353,2.3353,2.33508,2.33509,8000000.0
2008-11-28 00:16:00,2.33519,2.33532,2.33516,2.33532,7000000.0
2008-11-28 00:17:00,2.33529,2.3353,2.33517,2.33518,9000000.0
2008-11-28 00:18:00,2.3367,2.337,2.3361,2.3365,11000000.0
2008-11-28 00:19:00,2.33515,2.33515,2.33445,2.33445,11000000.0
2008-11-28 00:20:00,2.33518,2.3353,2.33518,2.33525,8000000.0
2008-11-28 00:21:00,2.33515,2.33525,2.33513,2.33513,7000000.0
2008-11-28 00:22:00,2.33497,2.3354,2.33455,2.33455,9000000.0
2008-11-28 00:23:00,2.33408,2.33411,2.33325,2.33325,8000000.0
2008-11-28 00:24:00,2.33517,2.33523,2.33505,2.33517,10000000.0
2008-11-28 00:25:00,2.33492,2.33494,2.33481,2.33481,9000000.0
2008-11-28 00:26:00,2.33494,2.33502,2.33489,2.33496,7000000.0
2008-11-28 00:27:00,2.33405,2.33532,2.33405,2.33467,9000000.0
2008-11-28 00:28:00,2.3355,2.33578,2.33443,2.33489,9000000.0
2008-11-28 00:29:00,2.33467,2.33474,2.33424,2.33474,8000000.0
2008-11-28 00:30:00,2.33535,2.33535,2.33293,2.33293,11000000.0
2008-11-28 00:31:00,2.33296,2.33296,2.33233,2.33233,8000000.0
2008-11-28 00:32:00,2.3325,2.33357,2.3325,2.33357,8000000.0
2008-11-28 00:33:00,2.33291,2.33427,2.33291,2.33427,7000000.0
2008-11-28 00:34:00,2.33436,2.33436,2.33224,2.33224,8000000.0
2008-11-28 00:35:00,2.33321,2.33452,2.33321,2.33443,10000000.0
2008-11-28 00:36:00,2.3344,2.3344,2.33348,2.33348,7000000.0
2008-11-28 00:37:00,2.33335,2.33405,2.3332,2.33405,8000000.0
2008-11-28 00:38:00,2.33454,2.33562,2.33454,2.33558,7000000.0
2008-11-28 00:39:00,2.33539,2.33582,2.33537,2.33541,10000000.0
2008-11-28 00:40:00,2.33583,2.33596,2.33565,2.33565,7000000.0
2008-11-28 00:41:00,2.33564,2.33564,2.33527,2.33527,10000000.0
2008-11-28 00:42:00,2.33528,2.33538,2.3348,2.33537,11000000.0
2008-11-28 00:43:00,2.33535,2.33535,2.33506,2.33506,8000000.0
2008-11-28 00:44:00,2.33516,2.33581,2.33512,2.33581,7000000.0
2008-11-28 00:45:00,2.33617,2.33617,2.33613,2.33615,8000000.0
2008-11-28 00:46:00,2.3357,2.33574,2.33521,2.33521,11000000.0
2008-11-28 00:47:00,2.33472,2.33587,2.3347,2.33581,7000000.0
2008-11-28 00:48:00,2.33772,2.33772,2.33663,2.33738,10000000.0
2008-11-28 00:49:00,2.33571,2.33595,2.33569,2.33569,10000000.0
2008-11-28 00:50:00,2.33716,2.33716,2.33567,2.33567,8000000.0
2008-11-28 00:51:00,2.33477,2.3349,2.33474,2.33484,7000000.0
2008-11-28 00:52:00,2.33476,2.33564,2.33476,2.33564,8000000.0
2008-11-28 00:53:00,2.3361,2.3361,2.33589,2.33589,10000000.0
2008-11-28 00:54:00,2.33587,2.3365,2.33587,2.33593,8000000.0
2008-11-28 00:55:00,2.33575,2.33596,2.33569,2.33595,7000000.0
2008-11-28 00:56:00,2.33612,2.33615,2.33597,2.33597,7000000.0
2008-11-28 00:57:00,2.33601,2.33662,2.33601,2.33662,8000000.0
2008-11-28 00:58:00,2.33688,2.337,2.33681,2.337,8000000.0
2008-11-28 00:59:00,2.33702,2.33715,2.33699,2.33715,7000000.0
2008-11-28 01:00:00,2.33887,2.33887,2.33845,2.33845,9000000.0
2008-11-28 01:01:00,2.3371,2.33716,2.33701,2.33716,7000000.0
2008-11-28 01:02:00,2.33737,2.33904,2.33737,2.33904,8000000.0
2008-11-28 01:03:00,2.33884,2.33884,2.33779,2.33779,10000000.0
2008-11-28 01:04:00,2.33746,2.33761,2.33731,2.33731,8000000.0
2008-11-28 01:05:00,2.33747,2.33789,2.33747,2.33789,7000000.0
2008-11-28 01:06:00,2.33835,2.33877,2.33835,2.33869,8000000.0
2008-11-28 01:07:00,2.33833,2.33833,2.33777,2.33788,7000000.0
2008-11-28 01:08:00,2.3378,2.3378,2.33745,2.33745,8000000.0
2008-11-28 01:09:00,2.33717,2.33717,2.33676,2.33676,7000000.0
2008-11-28 01:10:00,2.33708,2.33746,2.33708,2.33744,11000000.0
2008-11-28 01:11:00,2.3411,2.3411,2.34,2.3401,11000000.0
2008-11-28 01:12:00,2.33753,2.33753,2.33731,2.33731,11000000.0
2008-11-28 01:13:00,2.33689,2.33689,2.33546,2.33547,7000000.0
2008-11-28 01:14:00,2.33548,2.33548,2.3346,2.3346,8000000.0
2008-11-28 01:15:00,2.33513,2.33513,2.33443,2.33443,7000000.0
2008-11-28 01:16:00,2.33439,2.33451,2.33437,2.33446,9000000.0
2008-11-28 01:17:00,2.33481,2.33481,2.33458,2.33473,8000000.0
2008-11-28 01:18:00,2.3355,2.33615,2.3355,2.33605,8000000.0
2008-11-28 01:19:00,2.33565,2.3363,2.33541,2.33616,7000000.0
2008-11-28 01:20:00,2.33599,2.33599,2.33418,2.33418,8000000.0
2008-11-28 01:21:00,2.33385,2.33439,2.33385,2.33439,7000000.0
2008-11-28 01:22:00,2.33443,2.33443,2.33415,2.33415,7000000.0
2008-11-28 01:23:00,2.33455,2.33486,2.33454,2.33486,7000000.0
2008-11-28 01:24:00,2.33506,2.33572,2.33506,2.33544,11000000.0
2008-11-28 01:25:00,2.33529,2.33529,2.33477,2.33477,7000000.0
2008-11-28 01:26:00,2.33443,2.33443,2.33337,2.33353,8000000.0
2008-11-28 01:27:00,2.33477,2.33486,2.33373,2.33373,7000000.0
2008-11-28 01:28:00,2.33362,2.33492,2.33362,2.33492,8000000.0
2008-11-28 01:29:00,2.33553,2.33618,2.33553,2.33564,10000000.0
2008-11-28 01:30:00,2.33595,2.33595,2.33548,2.33548,7000000.0
2008-11-28 01:31:00,2.33571,2.33598,2.33558,2.33598,7000000.0
2008-11-28 01:32:00,2.33584,2.33589,2.33533,2.33533,9000000.0
2008-11-28 01:33:00,2.33494,2.33623,2.33486,2.33623,7000000.0
2008-11-28 01:34:00,2.33649,2.33665,2.33644,2.33655,11000000.0
2008-11-28 01:35:00,2.3364,2.33653,2.33634,2.33653,8000000.0
2008-11-28 01:36:00,2.33622,2.33622,2.33293,2.33293,10000000.0
2008-11-28 01:37:00,2.33286,2.33361,2.33286,2.3335,8000000.0
2008-11-28 01:38:00,2.33356,2.33358,2.33344,2.33357,7000000.0
2008-11-28 01:39:00,2.33361,2.33424,2.33361,2.33366,9000000.0
2008-11-28 01:40:00,2.33363,2.33391,2.33338,2.33389,11000000.0
2008-11-28 01:41:00,2.33377,2.33389,2.33354,2.33354,5000000.0
2008-11-28 01:42:00,2.33343,2.33343,2.33314,2.33334,9000000.0
2008-11-28 01:43:00,2.33289,2.33325,2.33289,2.33309,9000000.0
2008-11-28 01:44:00,2.33326,2.33326,2.33309,2.33313,8000000.0
2008-11-28 01:45:00,2.33347,2.33373,2.33338,2.33347,7000000.0
2008-11-28 01:46:00,2.33354,2.33399,2.33353,2.33399,7000000.0
2008-11-28 01:47:00,2.33378,2.3351,2.33378,2.3351,7000000.0
2008-11-28 01:48:00,2.33555,2.33705,2.33555,2.33705,8000000.0
2008-11-28 01:49:00,2.3371,2.3371,2.33659,2.33659,8000000.0
2008-11-28 01:50:00,2.33714,2.33714,2.33668,2.33674,7000000.0
2008-11-28 01:51:00,2.33703,2.33728,2.33689,2.33689,10000000.0
2008-11-28 01:52:00,2.334,2.3342,2.3335,2.3338,8000000.0
2008-11-28 01:53:00,2.33688,2.3369,2.33672,2.33678,8000000.0
2008-11-28 01:54:00,2.33717,2.3372,2.33705,2.33708,10000000.0
2008-11-28 01:55:00,2.33705,2.3372,2.33689,2.33717,9000000.0
2008-11-28 01:56:00,2.33767,2.33789,2.33592,2.33723,10000000.0
2008-11-28 01:57:00,2.33701,2.3372,2.337,2.33718,9000000.0
2008-11-28 01:58:00,2.33748,2.33748,2.33709,2.33709,8000000.0
2008-11-28 01:59:00,2.33693,2.33693,2.33655,2.33664,11000000.0
2008-11-28 02:00:00,2.33706,2.3373,2.33625,2.33625,8000000.0
2008-11-28 02:01:00,2.33681,2.33775,2.33681,2.33733,10000000.0
2008-11-28 02:02:00,2.33734,2.33791,2.33717,2.33791,13000000.0
2008-11-28 02:03:00,2.33788,2.33793,2.33733,2.33793,17000000.0
2008-11-28 02:04:00,2.33815,2.33839,2.33795,2.33795,12000000.0
2008-11-28 02:05:00,2.33859,2.33951,2.33859,2.33951,9000000.0
2008-11-28 02:06:00,2.33968,2.33993,2.33966,2.33993,7000000.0
2008-11-28 02:07:00,2.33921,2.33945,2.33921,2.33938,13000000.0
2008-11-28 02:08:00,2.33943,2.33949,2.33929,2.3394,16000000.0
2008-11-28 02:09:00,2.33951,2.34018,2.33945,2.34018,10000000.0
2008-11-28 02:10:00,2.34064,2.34064,2.34012,2.34022,8000000.0
2008-11-28 02:11:00,2.34023,2.34023,2.33994,2.33994,7000000.0
2008-11-28 02:12:00,2.33968,2.33981,2.33957,2.33979,14000000.0
2008-11-28 02:13:00,2.33965,2.3397,2.3394,2.3394,7000000.0
2008-11-28 02:14:00,2.3392,2.3392,2.33906,2.33918,7000000.0
2008-11-28 02:15:00,2.33883,2.33883,2.33823,2.33842,7000000.0
2008-11-28 02:16:00,2.33711,2.33723,2.33596,2.33596,8000000.0
2008-11-28 02:17:00,2.33584,2.33598,2.33521,2.33529,7000000.0
2008-11-28 02:18:00,2.33544,2.33557,2.33537,2.33537,11000000.0
2008-11-28 02:19:00,2.33518,2.33518,2.33512,2.33514,7000000.0
2008-11-28 02:20:00,2.33481,2.33529,2.33469,2.33529,12000000.0
2008-11-28 02:21:00,2.33533,2.33533,2.33475,2.33491,12000000.0
2008-11-28 02:22:00,2.3355,2.3355,2.33508,2.33508,7000000.0
2008-11-28 02:23:00,2.33517,2.33524,2.33517,2.33524,9000000.0
2008-11-28 02:24:00,2.33537,2.33561,2.33537,2.33543,8000000.0
2008-11-28 02:25:00,2.33568,2.33581,2.33551,2.33551,16000000.0
2008-11-28 02:26:00,2.33557,2.33658,2.33557,2.33658,20000000.0
2008-11-28 02:27:00,2.33672,2.33803,2.33608,2.33759,18000000.0
2008-11-28 02:28:00,2.33798,2.3381,2.33797,2.3381,10000000.0
2008-11-28 02:29:00,2.33828,2.33888,2.33828,2.33833,10000000.0
2008-11-28 02:30:00,2.3384,2.33867,2.3384,2.33864,10000000.0
2008-11-28 02:31:00,2.33855,2.33855,2.33812,2.33812,9000000.0
2008-11-28 02:32:00,2.3381,2.3381,2.33802,2.33803,15000000.0
2008-11-28 02:33:00,2.33845,2.33845,2.3377,2.3377,14000000.0
2008-11-28 02:34:00,2.33743,2.33762,2.33726,2.33751,9000000.0
2008-11-28 02:35:00,2.33748,2.33748,2.33728,2.33728,7000000.0
2008-11-28 02:36:00,2.33747,2.33779,2.33747,2.33774,11000000.0
2008-11-28 02:37:00,2.33788,2.33794,2.33709,2.33709,7000000.0
2008-11-28 02:38:00,2.33736,2.33807,2.33736,2.33807,7000000.0
2008-11-28 02:39:00,2.33798,2.33798,2.33716,2.33716,13000000.0
2008-11-28 02:40:00,2.33678,2.33678,2.33471,2.33471,11000000.0
2008-11-28 02:41:00,2.3345,2.33451,2.33445,2.33445,8000000.0
2008-11-28 02:42:00,2.3343,2.33448,2.3343,2.33438,10000000.0
2008-11-28 02:43:00,2.33443,2.33443,2.33427,2.33431,8000000.0
2008-11-28 02:44:00,2.33428,2.33446,2.33428,2.3344,10000000.0
2008-11-28 02:45:00,2.33451,2.33472,2.33451,2.3347,10000000.0
2008-11-28 02:46:00,2.33476,2.33499,2.33476,2.33484,10000000.0
2008-11-28 02:47:00,2.33494,2.33497,2.33493,2.33493,8000000.0
2008-11-28 02:48:00,2.3352,2.33595,2.3352,2.33536,11000000.0
2008-11-28 02:49:00,2.33197,2.33226,2.33173,2.33216,10000000.0
2008-11-28 02:50:00,2.33223,2.33243,2.33223,2.33235,5000000.0
2008-11-28 02:51:00,2.33249,2.33257,2.3324,2.33257,9000000.0
2008-11-28 02:52:00,2.33236,2.33236,2.33174,2.33211,10000000.0
2008-11-28 02:53:00,2.33221,2.33272,2.3322,2.33272,8000000.0
2008-11-28 02:54:00,2.33337,2.33378,2.33329,2.33374,7000000.0
2008-11-28 02:55:00,2.33386,2.33429,2.33386,2.33392,8000000.0
2008-11-28 02:56:00,2.33366,2.33373,2.33351,2.33369,7000000.0
2008-11-28 02:57:00,2.33348,2.33348,2.33304,2.33304,8000000.0
2008-11-28 02:58:00,2.33355,2.33383,2.33269,2.33269,12000000.0
2008-11-28 02:59:00,2.33235,2.3334,2.33235,2.33312,19000000.0
2008-11-28 03:00:00,2.33235,2.33305,2.33228,2.33305,7000000.0
2008-11-28 03:01:00,2.33315,2.33315,2.33294,2.33307,10000000.0
2008-11-28 03:02:00,2.33326,2.33326,2.33307,2.3332,7000000.0
2008-11-28 03:03:00,2.3333,2.33419,2.3333,2.33419,11000000.0
2008-11-28 03:04:00,2.33438,2.33444,2.33428,2.33444,7000000.0
2008-11-28 03:05:00,2.33431,2.33431,2.33406,2.33419,10000000.0
2008-11-28 03:06:00,2.33431,2.33447,2.33427,2.3343,11000000.0
2008-11-28 03:07:00,2.33424,2.33434,2.33368,2.33368,7000000.0
2008-11-28 03:08:00,2.33363,2.33366,2.33357,2.33366,8000000.0
2008-11-28 03:09:00,2.33354,2.33365,2.33353,2.33357,10000000.0
2008-11-28 03:10:00,2.33369,2.33385,2.33338,2.33385,10000000.0
2008-11-28 03:11:00,2.33408,2.33408,2.33377,2.33377,8000000.0
2008-11-28 03:12:00,2.33384,2.33384,2.33368,2.33369,7000000.0
2008-11-28 03:13:00,2.33356,2.33392,2.33356,2.33392,10000000.0
2008-11-28 03:14:00,2.33369,2.33369,2.33161,2.33191,16000000.0
2008-11-28 03:15:00,2.33181,2.33301,2.33181,2.33301,11000000.0
2008-11-28 03:16:00,2.3331,2.33326,2.33301,2.33326,5000000.0
2008-11-28 03:17:00,2.33347,2.33363,2.33323,2.33326,8000000.0
2008-11-28 03:18:00,2.33318,2.33344,2.33318,2.33343,10000000.0
2008-11-28 03:19:00,2.33359,2.33384,2.33351,2.33351,7000000.0
2008-11-28 03:20:00,2.33374,2.33384,2.33368,2.33373,7000000.0
2008-11-28 03:21:00,2.33357,2.33359,2.33347,2.33348,7000000.0
2008-11-28 03:22:00,2.33363,2.33407,2.33192,2.33192,8000000.0
2008-11-28 03:23:00,2.33344,2.33344,2.3333,2.33341,9000000.0
2008-11-28 03:24:00,2.33349,2.33379,2.33349,2.33379,7000000.0
2008-11-28 03:25:00,2.33386,2.33419,2.33384,2.33403,23000000.0
2008-11-28 03:26:00,2.33405,2.33463,2.33404,2.33461,9000000.0
2008-11-28 03:27:00,2.33461,2.33486,2.33443,2.33486,7000000.0
2008-11-28 03:28:00,2.33529,2.33536,2.33529,2.33532,7000000.0
2008-11-28 03:29:00,2.33588,2.33677,2.33588,2.33677,8000000.0
2008-11-28 03:30:00,2.33742,2.33792,2.33742,2.33766,10000000.0
2008-11-28 03:31:00,2.33791,2.3382,2.33786,2.33786,8000000.0
2008-11-28 03:32:00,2.33763,2.33763,2.33738,2.33746,10000000.0
2008-11-28 03:33:00,2.33762,2.33829,2.33762,2.33829,7000000.0
2008-11-28 03:34:00,2.33808,2.33808,2.33795,2.33797,11000000.0
2008-11-28 03:35:00,2.3387,2.33917,2.3386,2.33917,8000000.0
2008-11-28 03:36:00,2.33931,2.33935,2.33889,2.33907,8000000.0
2008-11-28 03:37:00,2.33878,2.33885,2.33846,2.33846,8000000.0
2008-11-28 03:38:00,2.3384,2.33849,2.33819,2.33846,8000000.0
2008-11-28 03:39:00,2.33761,2.33831,2.33743,2.33829,10000000.0
2008-11-28 03:40:00,2.33854,2.33862,2.33845,2.33845,10000000.0
2008-11-28 03:41:00,2.33878,2.33879,2.3385,2.3385,8000000.0
2008-11-28 03:42:00,2.33805,2.33821,2.33735,2.33802,7000000.0
2008-11-28 03:43:00,2.33799,2.338,2.33791,2.338,9000000.0
2008-11-28 03:44:00,2.33673,2.33785,2.33635,2.33785,9000000.0
2008-11-28 03:45:00,2.33831,2.33838,2.33811,2.33811,7000000.0
2008-11-28 03:46:00,2.33799,2.33814,2.33772,2.33772,8000000.0
2008-11-28 03:47:00,2.33774,2.33789,2.33748,2.33755,9000000.0
2008-11-28 03:48:00,2.33707,2.33761,2.33688,2.33761,10000000.0
2008-11-28 03:49:00,2.33777,2.33935,2.33777,2.3389,23000000.0
2008-11-28 03:50:00,2.3396,2.33975,2.33947,2.33954,7000000.0
2008-11-28 03:51:00,2.33944,2.33957,2.33944,2.33953,8000000.0
2008-11-28 03:52:00,2.33964,2.33964,2.33936,2.33949,9000000.0
2008-11-28 03:53:00,2.33936,2.33945,2.33932,2.33945,8000000.0
2008-11-28 03:54:00,2.33978,2.34019,2.33978,2.33996,9000000.0
2008-11-28 03:55:00,2.33946,2.33947,2.3389,2.3389,10000000.0
2008-11-28 03:56:00,2.33781,2.33784,2.33762,2.33777,12000000.0
2008-11-28 03:57:00,2.33931,2.33999,2.33931,2.33999,9000000.0
2008-11-28 03:58:00,2.34037,2.34121,2.34037,2.34121,8000000.0
2008-11-28 03:59:00,2.34138,2.34151,2.34049,2.34049,7000000.0
2008-11-28 04:00:00,2.34008,2.34008,2.33959,2.33969,18000000.0
2008-11-28 04:01:00,2.33932,2.33957,2.33932,2.33957,8000000.0
2008-11-28 04:02:00,2.33964,2.3397,2.33932,2.3397,25000000.0
2008-11-28 04:03:00,2.33953,2.33967,2.33785,2.33946,12000000.0
2008-11-28 04:04:00,2.33962,2.33962,2.33955,2.33957,9000000.0
2008-11-28 04:05:00,2.3396,2.34008,2.3396,2.33962,7000000.0
2008-11-28 04:06:00,2.33984,2.34011,2.33969,2.34011,11000000.0
2008-11-28 04:07:00,2.34019,2.34019,2.34007,2.34008,7000000.0
2008-11-28 04:08:00,2.3402,2.34033,2.3402,2.34033,10000000.0
2008-11-28 04:09:00,2.34031,2.34052,2.34031,2.3404,8000000.0
2008-11-28 04:10:00,2.34035,2.34051,2.34021,2.34021,9000000.0
2008-11-28 04:11:00,2.34011,2.34015,2.33999,2.34008,7000000.0
2008-11-28 04:12:00,2.34014,2.34034,2.34014,2.34026,11000000.0
2008-11-28 04:13:00,2.34035,2.34068,2.34035,2.34068,8000000.0
2008-11-28 04:14:00,2.34022,2.34022,2.3398,2.3398,7000000.0
2008-11-28 04:15:00,2.33855,2.33978,2.33855,2.33895,8000000.0
2008-11-28 04:16:00,2.33975,2.33975,2.33899,2.33899,8000000.0
2008-11-28 04:17:00,2.33881,2.33881,2.33846,2.33853,19000000.0
2008-11-28 04:18:00,2.33869,2.33869,2.33623,2.33623,8000000.0
2008-11-28 04:19:00,2.33552,2.33845,2.33552,2.33845,21000000.0
2008-11-28 04:20:00,2.33884,2.33968,2.33884,2.33968,11000000.0
2008-11-28 04:21:00,2.34008,2.34008,2.33968,2.33968,7000000.0
2008-11-28 04:22:00,2.33965,2.33969,2.33952,2.33956,8000000.0
2008-11-28 04:23:00,2.33965,2.33965,2.33937,2.33952,9000000.0
2008-11-28 04:24:00,2.33983,2.34,2.33983,2.33986,12000000.0
2008-11-28 04:25:00,2.34006,2.34051,2.34006,2.34051,9000000.0
2008-11-28 04:26:00,2.34052,2.34052,2.34024,2.34024,8000000.0
2008-11-28 04:27:00,2.34009,2.34015,2.33986,2.33986,9000000.0
2008-11-28 04:28:00,2.33945,2.33957,2.33934,2.33946,14000000.0
2008-11-28 04:29:00,2.33914,2.33914,2.33867,2.33894,16000000.0
2008-11-28 04:30:00,2.33895,2.33984,2.33855,2.33984,25000000.0
2008-11-28 04:31:00,2.33981,2.33985,2.33956,2.33985,5000000.0
2008-11-28 04:32:00,2.33978,2.34013,2.33957,2.33957,8000000.0
2008-11-28 04:33:00,2.33917,2.33917,2.3389,2.3389,10000000.0
2008-11-28 04:34:00,2.33896,2.33921,2.33896,2.33921,10000000.0
2008-11-28 04:35:00,2.33923,2.33941,2.33923,2.33937,9000000.0
2008-11-28 04:36:00,2.33932,2.33932,2.33914,2.33914,7000000.0
2008-11-28 04:37:00,2.3388,2.33908,2.33876,2.33901,7000000.0
2008-11-28 04:38:00,2.3391,2.3391,2.33837,2.33837,10000000.0
2008-11-28 04:39:00,2.33823,2.33958,2.33823,2.33958,8000000.0
2008-11-28 04:40:00,2.3406,2.34132,2.3406,2.3413,11000000.0
2008-11-28 04:41:00,2.34142,2.34142,2.34097,2.34097,9000000.0
2008-11-28 04:42:00,2.34115,2.34152,2.34115,2.34118,11000000.0
2008-11-28 04:43:00,2.34088,2.34088,2.34038,2.34038,9000000.0
2008-11-28 04:44:00,2.34033,2.34056,2.34033,2.34056,8000000.0
2008-11-28 04:45:00,2.34072,2.34072,2.33942,2.33942,9000000.0
2008-11-28 04:46:00,2.33916,2.33916,2.33896,2.33896,7000000.0
2008-11-28 04:47:00,2.33904,2.33955,2.33904,2.33955,8000000.0
2008-11-28 04:48:00,2.33968,2.3399,2.33968,2.33969,7000000.0
2008-11-28 04:49:00,2.33866,2.33871,2.33853,2.33864,8000000.0
2008-11-28 04:50:00,2.33873,2.33873,2.33771,2.33771,7000000.0
2008-11-28 04:51:00,2.33759,2.33777,2.33756,2.33777,15000000.0
2008-11-28 04:52:00,2.33741,2.3375,2.33709,2.3375,9000000.0
2008-11-28 04:53:00,2.33755,2.33755,2.33712,2.33712,8000000.0
2008-11-28 04:54:00,2.33692,2.33692,2.33663,2.33669,11000000.0
2008-11-28 04:55:00,2.33669,2.33693,2.33669,2.33693,11000000.0
2008-11-28 04:56:00,2.33713,2.33771,2.33713,2.33771,12000000.0
2008-11-28 04:57:00,2.33776,2.33776,2.33703,2.33729,8000000.0
2008-11-28 04:58:00,2.33731,2.33731,2.33709,2.33711,9000000.0
2008-11-28 04:59:00,2.33747,2.33755,2.33746,2.33755,12000000.0
2008-11-28 05:00:00,2.33756,2.33785,2.33756,2.33785,9000000.0
2008-11-28 05:01:00,2.33793,2.33823,2.33782,2.33823,7000000.0
2008-11-28 05:02:00,2.33923,2.33964,2.33923,2.33931,7000000.0
2008-11-28 05:03:00,2.3393,2.33938,2.33903,2.33903,8000000.0
2008-11-28 05:04:00,2.33847,2.33955,2.33829,2.33955,9000000.0
2008-11-28 05:05:00,2.33949,2.34039,2.33949,2.33999,13000000.0
2008-11-28 05:06:00,2.33895,2.33895,2.33748,2.33748,8000000.0
2008-11-28 05:07:00,2.33738,2.33826,2.33738,2.33826,10000000.0
2008-11-28 05:08:00,2.33836,2.33937,2.33832,2.33937,10000000.0
2008-11-28 05:09:00,2.33914,2.33914,2.33905,2.33909,16000000.0
2008-11-28 05:10:00,2.33903,2.33918,2.33903,2.33918,12000000.0
2008-11-28 05:11:00,2.33864,2.33864,2.33822,2.33847,11000000.0
2008-11-28 05:12:00,2.33844,2.33844,2.33773,2.33773,16000000.0
2008-11-28 05:13:00,2.33801,2.33864,2.33801,2.33864,9000000.0
2008-11-28 05:14:00,2.33889,2.33889,2.33869,2.33869,12000000.0
2008-11-28 05:15:00,2.33811,2.33811,2.33757,2.33757,8000000.0
2008-11-28 05:16:00,2.33796,2.33887,2.33796,2.33887,11000000.0
2008-11-28 05:17:00,2.33887,2.33887,2.33816,2.33816,9000000.0
2008-11-28 05:18:00,2.33781,2.33782,2.33771,2.33771,16000000.0
2008-11-28 05:19:00,2.33782,2.33812,2.3378,2.33812,9000000.0
2008-11-28 05:20:00,2.33838,2.33871,2.33838,2.33871,11000000.0
2008-11-28 05:21:00,2.33841,2.33841,2.33793,2.33811,15000000.0
2008-11-28 05:22:00,2.33825,2.33843,2.33825,2.33843,28000000.0
2008-11-28 05:23:00,2.33835,2.33857,2.33835,2.33852,26000000.0
2008-11-28 05:24:00,2.33869,2.3387,2.33855,2.33855,27000000.0
2008-11-28 05:25:00,2.33839,2.33839,2.3379,2.3379,47000000.0
2008-11-28 05:26:00,2.33809,2.33827,2.33803,2.33822,38000000.0
2008-11-28 05:27:00,2.33805,2.33888,2.33735,2.33735,7000000.0
2008-11-28 05:28:00,2.33748,2.33898,2.33735,2.33898,22000000.0
2008-11-28 05:29:00,2.33782,2.33894,2.33766,2.33766,11000000.0
2008-11-28 05:30:00,2.33836,2.33837,2.33825,2.33825,7000000.0
2008-11-28 05:31:00,2.33863,2.33895,2.33732,2.33732,10000000.0
2008-11-28 05:32:00,2.33838,2.33856,2.33838,2.33854,10000000.0
2008-11-28 05:33:00,2.33853,2.33853,2.33832,2.33832,8000000.0
2008-11-28 05:34:00,2.3377,2.33838,2.33698,2.33698,8000000.0
2008-11-28 05:35:00,2.33825,2.3385,2.33825,2.33845,10000000.0
2008-11-28 05:36:00,2.33842,2.33848,2.3384,2.3384,15000000.0
2008-11-28 05:37:00,2.33818,2.33829,2.33676,2.33676,11000000.0
2008-11-28 05:38:00,2.33441,2.33459,2.33439,2.33459,11000000.0
2008-11-28 05:39:00,2.33497,2.3354,2.33497,2.3354,7000000.0
2008-11-28 05:40:00,2.33493,2.33497,2.33462,2.33463,9000000.0
2008-11-28 05:41:00,2.33236,2.33325,2.33236,2.33279,9000000.0
2008-11-28 05:42:00,2.33505,2.33592,2.3349,2.33592,16000000.0
2008-11-28 05:43:00,2.33686,2.33718,2.33482,2.33482,8000000.0
2008-11-28 05:44:00,2.33421,2.33439,2.33363,2.33363,9000000.0
2008-11-28 05:45:00,2.33316,2.3342,2.33316,2.3342,13000000.0
2008-11-28 05:46:00,2.33422,2.33422,2.33358,2.33358,10000000.0
2008-11-28 05:47:00,2.33347,2.33358,2.33347,2.33356,15000000.0
2008-11-28 05:48:00,2.33366,2.33373,2.33354,2.33354,11000000.0
2008-11-28 05:49:00,2.33509,2.33509,2.33283,2.33283,8000000.0
2008-11-28 05:50:00,2.33359,2.33385,2.33359,2.33385,13000000.0
2008-11-28 05:51:00,2.3341,2.33492,2.33387,2.33492,30000000.0
2008-11-28 05:52:00,2.33663,2.33712,2.33586,2.33586,15000000.0
2008-11-28 05:53:00,2.33652,2.33676,2.33646,2.33646,8000000.0
2008-11-28 05:54:00,2.33629,2.33629,2.33567,2.33567,16000000.0
2008-11-28 05:55:00,2.33515,2.33609,2.33515,2.33595,11000000.0
2008-11-28 05:56:00,2.336,2.33738,2.336,2.33738,33000000.0
2008-11-28 05:57:00,2.33763,2.33787,2.33741,2.33741,11000000.0
2008-11-28 05:58:00,2.33617,2.33668,2.33514,2.33657,19000000.0
2008-11-28 05:59:00,2.33628,2.33656,2.33622,2.33656,12000000.0
2008-11-28 06:00:00,2.33619,2.3367,2.33619,2.3367,25000000.0
2008-11-28 06:01:00,2.33662,2.33675,2.33627,2.33627,16000000.0
2008-11-28 06:02:00,2.33778,2.33778,2.33555,2.33608,13000000.0
2008-11-28 06:03:00,2.33618,2.33618,2.33577,2.33577,22000000.0
2008-11-28 06:04:00,2.33568,2.33568,2.33498,2.33498,11000000.0
2008-11-28 06:05:00,2.33343,2.33343,2.3322,2.3322,9000000.0
2008-11-28 06:06:00,2.33206,2.3325,2.33206,2.33247,8000000.0
2008-11-28 06:07:00,2.33264,2.33365,2.33264,2.33365,10000000.0
2008-11-28 06:08:00,2.33375,2.33375,2.33345,2.33375,8000000.0
2008-11-28 06:09:00,2.33363,2.33363,2.33334,2.33334,10000000.0
2008-11-28 06:10:00,2.33337,2.33364,2.33337,2.33364,8000000.0
2008-11-28 06:11:00,2.33364,2.33374,2.33364,2.33373,7000000.0
2008-11-28 06:12:00,2.33325,2.33325,2.3329,2.3329,10000000.0
2008-11-28 06:13:00,2.33308,2.33487,2.33308,2.33487,15000000.0
2008-11-28 06:14:00,2.3351,2.3351,2.33492,2.33492,10000000.0
2008-11-28 06:15:00,2.33479,2.33479,2.33357,2.33357,18000000.0
2008-11-28 06:16:00,2.33333,2.33334,2.33323,2.33325,11000000.0
2008-11-28 06:17:00,2.33328,2.33348,2.33328,2.33348,7000000.0
2008-11-28 06:18:00,2.3332,2.3332,2.32727,2.32745,13000000.0
2008-11-28 06:19:00,2.32806,2.33031,2.32771,2.33031,12000000.0
2008-11-28 06:20:00,2.33251,2.3328,2.33234,2.33234,18000000.0
2008-11-28 06:21:00,2.33224,2.33287,2.33224,2.33287,26000000.0
2008-11-28 06:22:00,2.33289,2.33325,2.33289,2.33325,10000000.0
2008-11-28 06:23:00,2.33321,2.33344,2.33321,2.33344,11000000.0
2008-11-28 06:24:00,2.33357,2.33416,2.33357,2.33396,11000000.0
2008-11-28 06:25:00,2.33392,2.33415,2.33383,2.33383,10000000.0
2008-11-28 06:26:00,2.33409,2.33435,2.33322,2.33322,7000000.0
2008-11-28 06:27:00,2.33317,2.33358,2.33317,2.33358,8000000.0
2008-11-28 06:28:00,2.33376,2.33403,2.33319,2.33319,7000000.0
2008-11-28 06:29:00,2.33419,2.33419,2.33229,2.33229,9000000.0
2008-11-28 06:30:00,2.33299,2.3333,2.33299,2.33304,11000000.0
2008-11-28 06:31:00,2.33367,2.3339,2.33344,2.3339,20000000.0
2008-11-28 06:32:00,2.33399,2.33399,2.33349,2.33391,31000000.0
2008-11-28 06:33:00,2.3342,2.33423,2.33392,2.33406,17000000.0
2008-11-28 06:34:00,2.33407,2.33428,2.33383,2.33383,9000000.0
2008-11-28 06:35:00,2.33348,2.33348,2.33343,2.33345,8000000.0
2008-11-28 06:36:00,2.33342,2.33411,2.33342,2.33365,10000000.0
2008-11-28 06:37:00,2.33319,2.33322,2.33311,2.33318,7000000.0
2008-11-28 06:38:00,2.33323,2.33323,2.33282,2.33295,8000000.0
2008-11-28 06:39:00,2.33344,2.33369,2.33337,2.3334,12000000.0
2008-11-28 06:40:00,2.33329,2.33333,2.33308,2.33321,7000000.0
2008-11-28 06:41:00,2.33309,2.33335,2.33309,2.33331,7000000.0
2008-11-28 06:42:00,2.33381,2.33381,2.33339,2.33344,7000000.0
2008-11-28 06:43:00,2.33333,2.33333,2.33304,2.33329,9000000.0
2008-11-28 06:44:00,2.3331,2.3331,2.33288,2.33288,11000000.0
2008-11-28 06:45:00,2.33283,2.33298,2.33283,2.33296,8000000.0
2008-11-28 06:46:00,2.333,2.333,2.33249,2.33249,8000000.0
2008-11-28 06:47:00,2.33252,2.33307,2.33095,2.33307,8000000.0
2008-11-28 06:48:00,2.33362,2.33362,2.33337,2.33357,8000000.0
2008-11-28 06:49:00,2.33213,2.33371,2.33213,2.33371,9000000.0
2008-11-28 06:50:00,2.33365,2.33394,2.33365,2.33394,9000000.0
2008-11-28 06:51:00,2.33407,2.33526,2.33407,2.33526,11000000.0
2008-11-28 06:52:00,2.33531,2.33531,2.33438,2.33438,7000000.0
2008-11-28 06:53:00,2.33401,2.33401,2.33369,2.33369,8000000.0
2008-11-28 06:54:00,2.33359,2.33369,2.3335,2.3335,11000000.0
2008-11-28 06:55:00,2.33339,2.33355,2.33305,2.33305,8000000.0
2008-11-28 06:56:00,2.33342,2.33373,2.33342,2.33373,13000000.0
2008-11-28 06:57:00,2.33416,2.33416,2.3337,2.3337,18000000.0
2008-11-28 06:58:00,2.33374,2.33409,2.33374,2.33409,16000000.0
2008-11-28 06:59:00,2.3373,2.3377,2.3373,2.3374,8000000.0
2008-11-28 07:00:00,2.33421,2.33449,2.33421,2.33449,8000000.0
2008-11-28 07:01:00,2.33461,2.33461,2.33438,2.33442,14000000.0
2008-11-28 07:02:00,2.33445,2.33468,2.33445,2.33452,18000000.0
2008-11-28 07:03:00,2.33426,2.33449,2.33426,2.33443,8000000.0
2008-11-28 07:04:00,2.33426,2.3343,2.33423,2.33424,8000000.0
2008-11-28 07:05:00,2.33424,2.33433,2.33417,2.33417,10000000.0
2008-11-28 07:06:00,2.33405,2.33422,2.33405,2.33422,8000000.0
2008-11-28 07:07:00,2.33431,2.3346,2.3343,2.3343,15000000.0
2008-11-28 07:08:00,2.33422,2.33438,2.33396,2.33438,18000000.0
2008-11-28 07:09:00,2.33369,2.33425,2.33369,2.33377,8000000.0
2008-11-28 07:10:00,2.33406,2.33427,2.33371,2.33427,18000000.0
2008-11-28 07:11:00,2.33428,2.33428,2.3339,2.33392,11000000.0
2008-11-28 07:12:00,2.33397,2.33397,2.33362,2.33362,11000000.0
2008-11-28 07:13:00,2.33334,2.33334,2.33297,2.33297,9000000.0
2008-11-28 07:14:00,2.33275,2.33275,2.33211,2.3322,12000000.0
2008-11-28 07:15:00,2.33261,2.33279,2.33248,2.33279,7000000.0
2008-11-28 07:16:00,2.33288,2.33475,2.33288,2.33475,12000000.0
2008-11-28 07:17:00,2.33486,2.33529,2.33486,2.33529,15000000.0
2008-11-28 07:18:00,2.33468,2.33543,2.33395,2.33543,8000000.0
2008-11-28 07:19:00,2.3354,2.33553,2.3354,2.33553,7000000.0
2008-11-28 07:20:00,2.33515,2.33554,2.33507,2.33507,9000000.0
2008-11-28 07:21:00,2.33512,2.33537,2.33512,2.33523,10000000.0
2008-11-28 07:22:00,2.3349,2.33527,2.3349,2.33527,7000000.0
2008-11-28 07:23:00,2.33486,2.33486,2.33416,2.33416,11000000.0
2008-11-28 07:24:00,2.33395,2.33415,2.33394,2.33404,23000000.0
2008-11-28 07:25:00,2.33407,2.3342,2.33387,2.3342,28000000.0
2008-11-28 07:26:00,2.33394,2.33394,2.33277,2.33277,14000000.0
2008-11-28 07:27:00,2.33258,2.33507,2.33258,2.33507,20000000.0
2008-11-28 07:28:00,2.33537,2.33542,2.33531,2.33531,17000000.0
2008-11-28 07:29:00,2.33506,2.33506,2.33389,2.3341,27000000.0
2008-11-28 07:30:00,2.33382,2.33382,2.33195,2.33195,20000000.0
2008-11-28 07:31:00,2.33282,2.3331,2.33279,2.33306,7000000.0
2008-11-28 07:32:00,2.33318,2.33344,2.33318,2.33329,11000000.0
2008-11-28 07:33:00,2.33335,2.33424,2.33335,2.3341,22000000.0
2008-11-28 07:34:00,2.33392,2.33392,2.33346,2.33375,16000000.0
2008-11-28 07:35:00,2.33344,2.33344,2.3329,2.3329,15000000.0
2008-11-28 07:36:00,2.333,2.33316,2.333,2.33311,8000000.0
2008-11-28 07:37:00,2.33314,2.33323,2.33313,2.33319,12000000.0
2008-11-28 07:38:00,2.33328,2.33332,2.33322,2.33329,7000000.0
2008-11-28 07:39:00,2.33322,2.33329,2.33306,2.33318,14000000.0
2008-11-28 07:40:00,2.33341,2.33348,2.33328,2.33328,9000000.0
2008-11-28 07:41:00,2.33308,2.33317,2.33141,2.33141,24000000.0
2008-11-28 07:42:00,2.33131,2.3314,2.33108,2.3314,17000000.0
2008-11-28 07:43:00,2.33159,2.33159,2.33145,2.33146,22000000.0
2008-11-28 07:44:00,2.33188,2.33188,2.33159,2.33159,10000000.0
2008-11-28 07:45:00,2.33183,2.33343,2.33183,2.3329,15000000.0
2008-11-28 07:46:00,2.333,2.33305,2.33274,2.33274,17000000.0
2008-11-28 07:47:00,2.33282,2.33342,2.33282,2.33342,15000000.0
2008-11-28 07:48:00,2.33296,2.33311,2.33278,2.33311,10000000.0
2008-11-28 07:49:00,2.33251,2.33431,2.33251,2.33431,20000000.0
2008-11-28 07:50:00,2.33477,2.33477,2.33346,2.33467,17000000.0
2008-11-28 07:51:00,2.33456,2.33495,2.33456,2.33479,15000000.0
2008-11-28 07:52:00,2.335,2.33575,2.33478,2.33575,29000000.0
2008-11-28 07:53:00,2.33557,2.33578,2.33508,2.33578,13000000.0
2008-11-28 07:54:00,2.33582,2.33582,2.33535,2.33535,23000000.0
2008-11-28 07:55:00,2.33507,2.3351,2.33347,2.33347,27000000.0
2008-11-28 07:56:00,2.33328,2.33328,2.33289,2.33296,18000000.0
2008-11-28 07:57:00,2.33342,2.33447,2.33306,2.33408,20000000.0
2008-11-28 07:58:00,2.33615,2.33645,2.33615,2.33645,13000000.0
2008-11-28 07:59:00,2.33692,2.33702,2.33676,2.33678,23000000.0
2008-11-28 08:00:00,2.3367,2.33687,2.3367,2.33687,31000000.0
2008-11-28 08:01:00,2.3356,2.3356,2.33449,2.33449,13000000.0
2008-11-28 08:02:00,2.33424,2.33452,2.33424,2.33452,12000000.0
2008-11-28 08:03:00,2.3346,2.33463,2.33451,2.33459,20000000.0
2008-11-28 08:04:00,2.33438,2.33438,2.33348,2.33375,30000000.0
2008-11-28 08:05:00,2.33496,2.3356,2.33492,2.33492,9000000.0
2008-11-28 08:06:00,2.33493,2.33524,2.33493,2.33524,21000000.0
2008-11-28 08:07:00,2.33564,2.33654,2.33564,2.33654,15000000.0
2008-11-28 08:08:00,2.33668,2.33741,2.33661,2.33741,25000000.0
2008-11-28 08:09:00,2.3366,2.33719,2.33432,2.33432,23000000.0
2008-11-28 08:10:00,2.3348,2.33531,2.3348,2.33531,27000000.0
2008-11-28 08:11:00,2.33543,2.33622,2.33543,2.33621,18000000.0
2008-11-28 08:12:00,2.33597,2.33597,2.33582,2.33584,22000000.0
2008-11-28 08:13:00,2.33514,2.33587,2.33416,2.33564,18000000.0
2008-11-28 08:14:00,2.33567,2.33588,2.33556,2.33586,33000000.0
2008-11-28 08:15:00,2.33569,2.33569,2.33529,2.33557,21000000.0
2008-11-28 08:16:00,2.33537,2.33537,2.33503,2.33504,21000000.0
2008-11-28 08:17:00,2.33461,2.33482,2.33407,2.33407,19000000.0
2008-11-28 08:18:00,2.33444,2.33455,2.33441,2.33452,17000000.0
2008-11-28 08:19:00,2.3345,2.33487,2.33433,2.33483,16000000.0
2008-11-28 08:20:00,2.33526,2.33584,2.33526,2.33544,13000000.0
2008-11-28 08:21:00,2.33548,2.33553,2.33542,2.33546,18000000.0
2008-11-28 08:22:00,2.33532,2.33556,2.33532,2.33556,26000000.0
2008-11-28 08:23:00,2.33558,2.33558,2.33488,2.33488,16000000.0
2008-11-28 08:24:00,2.33455,2.33455,2.33432,2.33436,28000000.0
2008-11-28 08:25:00,2.33415,2.33439,2.33404,2.33439,49000000.0
2008-11-28 08:26:00,2.33438,2.33438,2.33422,2.33427,14000000.0
2008-11-28 08:27:00,2.33363,2.33363,2.3305,2.3333,31000000.0
2008-11-28 08:28:00,2.33455,2.33466,2.33434,2.33447,28000000.0
2008-11-28 08:29:00,2.33477,2.33507,2.33345,2.33461,32000000.0
2008-11-28 08:30:00,2.3349,2.33503,2.33446,2.33446,28000000.0
2008-11-28 08:31:00,2.33292,2.33448,2.33292,2.33448,40000000.0
2008-11-28 08:32:00,2.33461,2.33472,2.33446,2.33461,51000000.0
2008-11-28 08:33:00,2.3348,2.33654,2.3348,2.33654,48000000.0
2008-11-28 08:34:00,2.33741,2.33762,2.33738,2.33762,49000000.0
2008-11-28 08:35:00,2.33789,2.33799,2.33777,2.33784,39000000.0
2008-11-28 08:36:00,2.33746,2.33746,2.33546,2.33546,12000000.0
2008-11-28 08:37:00,2.33495,2.3379,2.33495,2.33659,25000000.0
2008-11-28 08:38:00,2.33745,2.33867,2.33745,2.33867,21000000.0
2008-11-28 08:39:00,2.33874,2.33874,2.33856,2.33856,23000000.0
2008-11-28 08:40:00,2.33831,2.33831,2.33685,2.33777,36000000.0
2008-11-28 08:41:00,2.33814,2.33821,2.33796,2.33797,30000000.0
2008-11-28 08:42:00,2.33843,2.33892,2.33826,2.33826,17000000.0
2008-11-28 08:43:00,2.33804,2.33804,2.33748,2.33794,23000000.0
2008-11-28 08:44:00,2.33792,2.33792,2.3376,2.33775,17000000.0
2008-11-28 08:45:00,2.33776,2.33776,2.33678,2.33678,37000000.0
2008-11-28 08:46:00,2.33672,2.33686,2.33665,2.33685,23000000.0
2008-11-28 08:47:00,2.33683,2.33683,2.33649,2.33649,25000000.0
2008-11-28 08:48:00,2.33673,2.33712,2.33673,2.33709,36000000.0
2008-11-28 08:49:00,2.33716,2.33743,2.33712,2.33712,27000000.0
2008-11-28 08:50:00,2.3373,2.33758,2.33717,2.33727,56000000.0
2008-11-28 08:51:00,2.33735,2.33773,2.33713,2.33773,32000000.0
2008-11-28 08:52:00,2.33767,2.33871,2.33767,2.33871,39000000.0
2008-11-28 08:53:00,2.33855,2.33855,2.33767,2.33767,63000000.0
2008-11-28 08:54:00,2.3375,2.3375,2.33737,2.33744,42000000.0
2008-11-28 08:55:00,2.33881,2.33888,2.33794,2.33794,55000000.0
2008-11-28 08:56:00,2.33779,2.33846,2.33779,2.33846,21000000.0
2008-11-28 08:57:00,2.3389,2.33968,2.3389,2.33968,23000000.0
2008-11-28 08:58:00,2.34016,2.3402,2.33931,2.33931,18000000.0
2008-11-28 08:59:00,2.33909,2.33926,2.33909,2.33926,12000000.0
2008-11-28 09:00:00,2.33991,2.34072,2.33991,2.34072,26000000.0
2008-11-28 09:01:00,2.34083,2.34083,2.33998,2.33998,19000000.0
2008-11-28 09:02:00,2.34032,2.34057,2.34032,2.34045,15000000.0
2008-11-28 09:03:00,2.34053,2.34064,2.33999,2.34064,16000000.0
2008-11-28 09:04:00,2.34024,2.34024,2.3395,2.33969,22000000.0
2008-11-28 09:05:00,2.33997,2.34005,2.33948,2.33996,11000000.0
2008-11-28 09:06:00,2.33941,2.33969,2.33914,2.33969,31000000.0
2008-11-28 09:07:00,2.33946,2.33996,2.33946,2.33996,33000000.0
2008-11-28 09:08:00,2.33952,2.33956,2.33947,2.33956,17000000.0
2008-11-28 09:09:00,2.33961,2.34081,2.33961,2.34035,37000000.0
2008-11-28 09:10:00,2.33972,2.34012,2.33971,2.34012,31000000.0
2008-11-28 09:11:00,2.34076,2.34076,2.34038,2.3406,26000000.0
2008-11-28 09:12:00,2.34106,2.34147,2.34106,2.34136,41000000.0
2008-11-28 09:13:00,2.34129,2.34129,2.33955,2.34012,61000000.0
2008-11-28 09:14:00,2.34079,2.34099,2.33971,2.33971,57000000.0
2008-11-28 09:15:00,2.33905,2.33925,2.33884,2.33925,33000000.0
2008-11-28 09:16:00,2.33999,2.33999,2.33961,2.33998,39000000.0
2008-11-28 09:17:00,2.34012,2.34025,2.34,2.34025,40000000.0
2008-11-28 09:18:00,2.34036,2.3411,2.34036,2.34105,68000000.0
2008-11-28 09:19:00,2.34097,2.34097,2.33975,2.33975,52000000.0
2008-11-28 09:20:00,2.34009,2.34023,2.34008,2.34019,37000000.0
2008-11-28 09:21:00,2.34025,2.34102,2.34025,2.34091,61000000.0
2008-11-28 09:22:00,2.34092,2.34101,2.34083,2.34094,63000000.0
2008-11-28 09:23:00,2.34057,2.34061,2.34032,2.34034,65000000.0
2008-11-28 09:24:00,2.33992,2.33992,2.33966,2.33971,47000000.0
2008-11-28 09:25:00,2.3399,2.34029,2.33983,2.34029,32000000.0
2008-11-28 09:26:00,2.34032,2.34032,2.33903,2.33903,29000000.0
2008-11-28 09:27:00,2.33909,2.33909,2.33836,2.33836,55000000.0
2008-11-28 09:28:00,2.3388,2.33997,2.33852,2.33997,46000000.0
2008-11-28 09:29:00,2.33939,2.33945,2.33734,2.33945,32000000.0
2008-11-28 09:30:00,2.33935,2.33935,2.33819,2.33821,24000000.0
2008-11-28 09:31:00,2.33805,2.3382,2.33784,2.3382,18000000.0
2008-11-28 09:32:00,2.34014,2.34103,2.33967,2.33967,35000000.0
2008-11-28 09:33:00,2.33862,2.33951,2.33862,2.33951,43000000.0
2008-11-28 09:34:00,2.33958,2.34014,2.33958,2.33962,31000000.0
2008-11-28 09:35:00,2.33905,2.33905,2.3374,2.3374,47000000.0
2008-11-28 09:36:00,2.33698,2.33872,2.33698,2.33825,34000000.0
2008-11-28 09:37:00,2.33807,2.3382,2.33797,2.33814,49000000.0
2008-11-28 09:38:00,2.33822,2.3388,2.33819,2.33819,37000000.0
2008-11-28 09:39:00,2.33913,2.33971,2.33898,2.33898,61000000.0
2008-11-28 09:40:00,2.33841,2.33944,2.33841,2.33941,46000000.0
2008-11-28 09:41:00,2.33908,2.3393,2.33892,2.3393,33000000.0
2008-11-28 09:42:00,2.3392,2.3392,2.33875,2.33881,60000000.0
2008-11-28 09:43:00,2.33879,2.33927,2.33879,2.33905,66000000.0
2008-11-28 09:44:00,2.33907,2.33907,2.33874,2.33885,21000000.0
2008-11-28 09:45:00,2.33838,2.33839,2.33829,2.33829,22000000.0
2008-11-28 09:46:00,2.33839,2.33864,2.33839,2.33841,30000000.0
2008-11-28 09:47:00,2.33859,2.33903,2.33859,2.33903,24000000.0
2008-11-28 09:48:00,2.33932,2.34008,2.33932,2.33979,34000000.0
2008-11-28 09:49:00,2.3401,2.3401,2.33958,2.3396,26000000.0
2008-11-28 09:50:00,2.33953,2.33983,2.33946,2.33983,34000000.0
2008-11-28 09:51:00,2.34035,2.34035,2.33919,2.33951,56000000.0
2008-11-28 09:52:00,2.33932,2.33932,2.33898,2.33898,38000000.0
2008-11-28 09:53:00,2.33891,2.33913,2.33891,2.33913,32000000.0
2008-11-28 09:54:00,2.33913,2.33926,2.33913,2.33925,36000000.0
2008-11-28 09:55:00,2.33926,2.33948,2.33912,2.33948,38000000.0
2008-11-28 09:56:00,2.33967,2.34009,2.33967,2.34009,38000000.0
2008-11-28 09:57:00,2.34045,2.34045,2.33991,2.33991,30000000.0
2008-11-28 09:58:00,2.33986,2.33992,2.33967,2.33991,52000000.0
2008-11-28 09:59:00,2.33994,2.34002,2.33934,2.33934,32000000.0
2008-11-28 10:00:00,2.33912,2.33913,2.33878,2.33878,39000000.0
2008-11-28 10:01:00,2.33753,2.33753,2.33687,2.33737,44000000.0
2008-11-28 10:02:00,2.33742,2.33742,2.3366,2.33705,34000000.0
2008-11-28 10:03:00,2.33719,2.33761,2.33696,2.33761,47000000.0
2008-11-28 10:04:00,2.3373,2.3373,2.33631,2.33631,32000000.0
2008-11-28 10:05:00,2.33839,2.33839,2.33673,2.33673,32000000.0
2008-11-28 10:06:00,2.33578,2.33578,2.3356,2.3356,42000000.0
2008-11-28 10:07:00,2.33579,2.33755,2.33579,2.33755,51000000.0
2008-11-28 10:08:00,2.33778,2.33787,2.33765,2.33787,54000000.0
2008-11-28 10:09:00,2.33767,2.33767,2.33664,2.33664,53000000.0
2008-11-28 10:10:00,2.33696,2.33763,2.33696,2.33763,72000000.0
2008-11-28 10:11:00,2.33814,2.33816,2.33776,2.33776,61000000.0
2008-11-28 10:12:00,2.33803,2.33875,2.33803,2.33875,65000000.0
2008-11-28 10:13:00,2.33903,2.33913,2.33866,2.33866,56000000.0
2008-11-28 10:14:00,2.33837,2.33837,2.33809,2.33809,49000000.0
2008-11-28 10:15:00,2.33771,2.33784,2.33731,2.33784,46000000.0
2008-11-28 10:16:00,2.33803,2.33855,2.33802,2.33855,33000000.0
2008-11-28 10:17:00,2.3387,2.33871,2.33864,2.33871,37000000.0
2008-11-28 10:18:00,2.33889,2.33889,2.33855,2.33875,50000000.0
2008-11-28 10:19:00,2.3389,2.33931,2.3389,2.33931,59000000.0
2008-11-28 10:20:00,2.33918,2.33949,2.33892,2.33892,41000000.0
2008-11-28 10:21:00,2.33938,2.34002,2.33938,2.33989,44000000.0
2008-11-28 10:22:00,2.33969,2.34016,2.3395,2.34016,47000000.0
2008-11-28 10:23:00,2.34049,2.34049,2.33989,2.33989,58000000.0
2008-11-28 10:24:00,2.3397,2.3397,2.33921,2.33921,43000000.0
2008-11-28 10:25:00,2.34055,2.34075,2.34019,2.34054,60000000.0
2008-11-28 10:26:00,2.34035,2.34035,2.34026,2.34035,64000000.0
2008-11-28 10:27:00,2.34035,2.34043,2.33998,2.34018,54000000.0
2008-11-28 10:28:00,2.34022,2.3413,2.34022,2.3413,62000000.0
2008-11-28 10:29:00,2.34132,2.34132,2.34078,2.34081,61000000.0
2008-11-28 10:30:00,2.3406,2.3406,2.33911,2.33911,36000000.0
2008-11-28 10:31:00,2.33966,2.34189,2.33966,2.34189,39000000.0
2008-11-28 10:32:00,2.34168,2.34168,2.34057,2.34057,44000000.0
2008-11-28 10:33:00,2.34052,2.34179,2.34052,2.34179,18000000.0
2008-11-28 10:34:00,2.34129,2.34129,2.34077,2.34107,20000000.0
2008-11-28 10:35:00,2.34111,2.34111,2.34037,2.34037,23000000.0
2008-11-28 10:36:00,2.34049,2.34068,2.34015,2.34068,32000000.0
2008-11-28 10:37:00,2.34024,2.34095,2.34024,2.34059,30000000.0
2008-11-28 10:38:00,2.34014,2.34014,2.33993,2.34014,26000000.0
2008-11-28 10:39:00,2.34035,2.34046,2.34017,2.34017,29000000.0
2008-11-28 10:40:00,2.34017,2.34017,2.33763,2.33763,19000000.0
2008-11-28 10:41:00,2.33758,2.33835,2.33743,2.33835,29000000.0
2008-11-28 10:42:00,2.33863,2.33877,2.33833,2.33877,38000000.0
2008-11-28 10:43:00,2.33844,2.33886,2.33832,2.33832,27000000.0
2008-11-28 10:44:00,2.33909,2.34011,2.33909,2.33981,26000000.0
2008-11-28 10:45:00,2.33937,2.33937,2.33736,2.33799,27000000.0
2008-11-28 10:46:00,2.3384,2.3397,2.3384,2.3397,35000000.0
2008-11-28 10:47:00,2.33892,2.33942,2.33854,2.33942,23000000.0
2008-11-28 10:48:00,2.3394,2.33971,2.3394,2.33971,44000000.0
2008-11-28 10:49:00,2.33957,2.33957,2.33905,2.33905,36000000.0
2008-11-28 10:50:00,2.33954,2.34023,2.33945,2.34023,47000000.0
2008-11-28 10:51:00,2.33989,2.34041,2.33989,2.34012,45000000.0
2008-11-28 10:52:00,2.33976,2.33976,2.33909,2.33942,33000000.0
2008-11-28 10:53:00,2.33959,2.33973,2.33938,2.33964,46000000.0
2008-11-28 10:54:00,2.33901,2.33901,2.33863,2.33867,35000000.0
2008-11-28 10:55:00,2.3389,2.33951,2.3389,2.33951,37000000.0
2008-11-28 10:56:00,2.33952,2.33952,2.33903,2.33903,33000000.0
2008-11-28 10:57:00,2.3395,2.3395,2.33876,2.33885,33000000.0
2008-11-28 10:58:00,2.33884,2.33884,2.3359,2.3359,26000000.0
2008-11-28 10:59:00,2.33583,2.33646,2.33575,2.3363,47000000.0
2008-11-28 11:00:00,2.33587,2.33587,2.33524,2.3354,39000000.0
2008-11-28 11:01:00,2.33504,2.33525,2.33431,2.33431,45000000.0
2008-11-28 11:02:00,2.33511,2.33591,2.33511,2.33517,17000000.0
2008-11-28 11:03:00,2.33521,2.33531,2.33505,2.33505,37000000.0
2008-11-28 11:04:00,2.33472,2.33499,2.33472,2.33475,40000000.0
2008-11-28 11:05:00,2.33506,2.33506,2.33441,2.33441,18000000.0
2008-11-28 11:06:00,2.334,2.334,2.33343,2.33351,19000000.0
2008-11-28 11:07:00,2.3343,2.33477,2.3343,2.33477,30000000.0
2008-11-28 11:08:00,2.33484,2.33484,2.33408,2.33408,30000000.0
2008-11-28 11:09:00,2.3336,2.33383,2.33352,2.33355,45000000.0
2008-11-28 11:10:00,2.33329,2.33329,2.33226,2.33275,35000000.0
2008-11-28 11:11:00,2.33343,2.33369,2.33277,2.33369,46000000.0
2008-11-28 11:12:00,2.33426,2.33438,2.33416,2.33429,55000000.0
2008-11-28 11:13:00,2.33455,2.33489,2.33455,2.33477,59000000.0
2008-11-28 11:14:00,2.33482,2.33482,2.33333,2.33333,41000000.0
2008-11-28 11:15:00,2.33253,2.33253,2.33196,2.33248,34000000.0
2008-11-28 11:16:00,2.33196,2.33196,2.33023,2.33023,20000000.0
2008-11-28 11:17:00,2.3288,2.3288,2.32335,2.32335,57000000.0
2008-11-28 11:18:00,2.32377,2.32395,2.32319,2.32343,44000000.0
2008-11-28 11:19:00,2.3244,2.3272,2.3244,2.3272,63000000.0
2008-11-28 11:20:00,2.32789,2.32808,2.32782,2.32789,43000000.0
2008-11-28 11:21:00,2.32811,2.32977,2.32779,2.32952,34000000.0
2008-11-28 11:22:00,2.32963,2.32983,2.32888,2.32888,56000000.0
2008-11-28 11:23:00,2.32832,2.32949,2.32832,2.32949,43000000.0
2008-11-28 11:24:00,2.33022,2.33037,2.33008,2.33032,53000000.0
2008-11-28 11:25:00,2.33025,2.33129,2.32864,2.32864,29000000.0
2008-11-28 11:26:00,2.32889,2.32979,2.32889,2.32979,41000000.0
2008-11-28 11:27:00,2.33057,2.3306,2.33026,2.33029,34000000.0
2008-11-28 11:28:00,2.32935,2.32935,2.32815,2.32815,36000000.0
2008-11-28 11:29:00,2.32778,2.32778,2.32715,2.32715,43000000.0
2008-11-28 11:30:00,2.32707,2.32904,2.32687,2.32904,24000000.0
2008-11-28 11:31:00,2.32998,2.33017,2.32926,2.32926,34000000.0
2008-11-28 11:32:00,2.32883,2.32883,2.32805,2.32805,46000000.0
2008-11-28 11:33:00,2.32763,2.32809,2.32651,2.32651,41000000.0
2008-11-28 11:34:00,2.32591,2.32657,2.32591,2.32621,28000000.0
2008-11-28 11:35:00,2.32641,2.32743,2.32641,2.32722,44000000.0
2008-11-28 11:36:00,2.32692,2.32945,2.32692,2.32907,48000000.0
2008-11-28 11:37:00,2.32929,2.32963,2.32929,2.32963,50000000.0
2008-11-28 11:38:00,2.32959,2.32973,2.32916,2.32973,37000000.0
2008-11-28 11:39:00,2.32953,2.32953,2.32822,2.32822,52000000.0
2008-11-28 11:40:00,2.329,2.32901,2.32876,2.32879,27000000.0
2008-11-28 11:41:00,2.32801,2.32861,2.32754,2.32831,49000000.0
2008-11-28 11:42:00,2.32926,2.33095,2.32926,2.33095,22000000.0
2008-11-28 11:43:00,2.33115,2.33115,2.3305,2.3305,45000000.0
2008-11-28 11:44:00,2.33064,2.33104,2.33044,2.33076,42000000.0
2008-11-28 11:45:00,2.33041,2.33041,2.32937,2.32937,41000000.0
2008-11-28 11:46:00,2.32944,2.33001,2.32944,2.32969,38000000.0
2008-11-28 11:47:00,2.32988,2.33028,2.32988,2.33028,22000000.0
2008-11-28 11:48:00,2.33029,2.33029,2.32985,2.32985,27000000.0
2008-11-28 11:49:00,2.32934,2.32983,2.32934,2.32939,41000000.0
2008-11-28 11:50:00,2.32897,2.3299,2.32897,2.32979,44000000.0
2008-11-28 11:51:00,2.32997,2.32997,2.32936,2.32936,37000000.0
2008-11-28 11:52:00,2.32957,2.3302,2.32957,2.33013,37000000.0
2008-11-28 11:53:00,2.33031,2.33061,2.33031,2.33061,33000000.0
2008-11-28 11:54:00,2.33062,2.33066,2.33027,2.33048,37000000.0
2008-11-28 11:55:00,2.33023,2.33023,2.3285,2.3285,38000000.0
2008-11-28 11:56:00,2.32795,2.3281,2.32785,2.3281,51000000.0
2008-11-28 11:57:00,2.32763,2.32783,2.3276,2.32773,29000000.0
2008-11-28 11:58:00,2.32781,2.32803,2.32774,2.32792,31000000.0
2008-11-28 11:59:00,2.32773,2.3279,2.32749,2.3279,51000000.0
2008-11-28 12:00:00,2.3281,2.32823,2.32782,2.32823,23000000.0
2008-11-28 12:01:00,2.32789,2.32835,2.32789,2.32808,24000000.0
2008-11-28 12:02:00,2.32808,2.32832,2.32806,2.32832,34000000.0
2008-11-28 12:03:00,2.32831,2.32883,2.32831,2.32883,36000000.0
2008-11-28 12:04:00,2.32949,2.33078,2.32949,2.33078,33000000.0
2008-11-28 12:05:00,2.33116,2.33116,2.33004,2.33004,26000000.0
2008-11-28 12:06:00,2.32972,2.33028,2.32972,2.33028,15000000.0
2008-11-28 12:07:00,2.3302,2.3302,2.32934,2.32934,23000000.0
2008-11-28 12:08:00,2.32941,2.32965,2.32939,2.3295,37000000.0
2008-11-28 12:09:00,2.33,2.3307,2.33,2.33057,11000000.0
2008-11-28 12:10:00,2.33066,2.33093,2.33066,2.33093,25000000.0
2008-11-28 12:11:00,2.3308,2.33082,2.33066,2.33068,33000000.0
2008-11-28 12:12:00,2.33084,2.33099,2.33077,2.33077,31000000.0
2008-11-28 12:13:00,2.32954,2.32962,2.32944,2.32959,24000000.0
2008-11-28 12:14:00,2.32996,2.33055,2.32996,2.33055,36000000.0
2008-11-28 12:15:00,2.33026,2.33026,2.32992,2.32998,29000000.0
2008-11-28 12:16:00,2.32982,2.32991,2.3297,2.3297,30000000.0
2008-11-28 12:17:00,2.32948,2.32948,2.32919,2.32919,41000000.0
2008-11-28 12:18:00,2.32912,2.32926,2.32904,2.32926,43000000.0
2008-11-28 12:19:00,2.32907,2.32913,2.32883,2.32903,37000000.0
2008-11-28 12:20:00,2.32904,2.32926,2.32897,2.32921,40000000.0
2008-11-28 12:21:00,2.3294,2.32986,2.32931,2.32931,61000000.0
2008-11-28 12:22:00,2.32938,2.32948,2.32925,2.32925,24000000.0
2008-11-28 12:23:00,2.32922,2.32941,2.32922,2.32938,23000000.0
2008-11-28 12:24:00,2.32902,2.32902,2.328,2.328,30000000.0
2008-11-28 12:25:00,2.32699,2.32699,2.32582,2.32582,22000000.0
2008-11-28 12:26:00,2.32553,2.32587,2.32508,2.32508,32000000.0
2008-11-28 12:27:00,2.32521,2.32533,2.32519,2.32521,25000000.0
2008-11-28 12:28:00,2.32524,2.32607,2.32524,2.32607,58000000.0
2008-11-28 12:29:00,2.32606,2.32606,2.32327,2.32407,71000000.0
2008-11-28 12:30:00,2.32367,2.32577,2.32367,2.32535,47000000.0
2008-11-28 12:31:00,2.32559,2.32613,2.32549,2.32613,55000000.0
2008-11-28 12:32:00,2.32626,2.32733,2.3259,2.32733,32000000.0
2008-11-28 12:33:00,2.32764,2.32828,2.32761,2.32828,40000000.0
2008-11-28 12:34:00,2.32857,2.32864,2.32828,2.32861,14000000.0
2008-11-28 12:35:00,2.32824,2.32889,2.32812,2.32867,20000000.0
2008-11-28 12:36:00,2.3286,2.32864,2.32845,2.32848,36000000.0
2008-11-28 12:37:00,2.32828,2.3283,2.328,2.328,22000000.0
2008-11-28 12:38:00,2.32675,2.32692,2.32668,2.32687,12000000.0
2008-11-28 12:39:00,2.32652,2.3271,2.32652,2.3271,20000000.0
2008-11-28 12:40:00,2.32738,2.32834,2.32738,2.32834,16000000.0
2008-11-28 12:41:00,2.32779,2.32813,2.32766,2.32766,10000000.0
2008-11-28 12:42:00,2.32755,2.32762,2.32728,2.32739,26000000.0
2008-11-28 12:43:00,2.32763,2.32763,2.32714,2.32715,9000000.0
2008-11-28 12:44:00,2.32754,2.32932,2.32754,2.32921,21000000.0
2008-11-28 12:45:00,2.32925,2.32976,2.32902,2.32976,30000000.0
2008-11-28 12:46:00,2.33013,2.33013,2.32916,2.32916,41000000.0
2008-11-28 12:47:00,2.3293,2.32942,2.32929,2.32929,26000000.0
2008-11-28 12:48:00,2.32942,2.33036,2.32942,2.33036,27000000.0
2008-11-28 12:49:00,2.33085,2.33094,2.33018,2.33018,36000000.0
2008-11-28 12:50:00,2.33016,2.33161,2.33016,2.33161,34000000.0
2008-11-28 12:51:00,2.33176,2.33183,2.3317,2.3317,25000000.0
2008-11-28 12:52:00,2.33168,2.33168,2.3315,2.3315,26000000.0
2008-11-28 12:53:00,2.3314,2.33199,2.3314,2.33199,16000000.0
2008-11-28 12:54:00,2.33153,2.33164,2.33138,2.33138,28000000.0
2008-11-28 12:55:00,2.33003,2.33042,2.32882,2.33042,29000000.0
2008-11-28 12:56:00,2.33074,2.33166,2.33074,2.33159,30000000.0
2008-11-28 12:57:00,2.33196,2.3339,2.33196,2.33382,26000000.0
2008-11-28 12:58:00,2.33293,2.33293,2.3321,2.33225,14000000.0
2008-11-28 12:59:00,2.33211,2.3324,2.33211,2.33226,32000000.0
2008-11-28 13:00:00,2.33208,2.33208,2.33164,2.33169,20000000.0
2008-11-28 13:01:00,2.3308,2.3308,2.33019,2.33019,31000000.0
2008-11-28 13:02:00,2.33032,2.33064,2.33028,2.33064,12000000.0
2008-11-28 13:03:00,2.33065,2.33073,2.32944,2.32944,21000000.0
2008-11-28 13:04:00,2.3298,2.32982,2.3296,2.3296,7000000.0
2008-11-28 13:05:00,2.32933,2.32937,2.32879,2.32879,17000000.0
2008-11-28 13:06:00,2.32867,2.32881,2.32867,2.32869,22000000.0
2008-11-28 13:07:00,2.32855,2.3288,2.32855,2.3288,17000000.0
2008-11-28 13:08:00,2.32881,2.32881,2.32823,2.32843,37000000.0
2008-11-28 13:09:00,2.32804,2.32817,2.32804,2.32814,33000000.0
2008-11-28 13:10:00,2.32794,2.32794,2.32747,2.3275,32000000.0
2008-11-28 13:11:00,2.32789,2.32789,2.3274,2.3274,21000000.0
2008-11-28 13:12:00,2.32719,2.32726,2.32688,2.32688,7000000.0
2008-11-28 13:13:00,2.32741,2.32741,2.32704,2.32721,11000000.0
2008-11-28 13:14:00,2.32707,2.32709,2.32688,2.32699,33000000.0
2008-11-28 13:15:00,2.32656,2.32697,2.32637,2.32637,25000000.0
2008-11-28 13:16:00,2.3265,2.3265,2.3258,2.32609,20000000.0
2008-11-28 13:17:00,2.32578,2.32578,2.3253,2.32544,19000000.0
2008-11-28 13:18:00,2.32573,2.32598,2.32573,2.32598,41000000.0
2008-11-28 13:19:00,2.32612,2.32642,2.32587,2.32587,36000000.0
2008-11-28 13:20:00,2.32554,2.32554,2.32479,2.32531,36000000.0
2008-11-28 13:21:00,2.32504,2.32617,2.32454,2.32617,54000000.0
2008-11-28 13:22:00,2.32629,2.32636,2.3259,2.32602,41000000.0
2008-11-28 13:23:00,2.326,2.32681,2.326,2.32665,11000000.0
2008-11-28 13:24:00,2.32676,2.32685,2.32666,2.32685,23000000.0
2008-11-28 13:25:00,2.32716,2.32771,2.32716,2.32756,25000000.0
2008-11-28 13:26:00,2.32769,2.32803,2.3271,2.32797,20000000.0
2008-11-28 13:27:00,2.32836,2.32861,2.32827,2.3286,32000000.0
2008-11-28 13:28:00,2.32858,2.3288,2.32744,2.32822,26000000.0
2008-11-28 13:29:00,2.32872,2.32905,2.32858,2.32905,25000000.0
2008-11-28 13:30:00,2.32916,2.32966,2.32916,2.32965,16000000.0
2008-11-28 13:31:00,2.33102,2.33104,2.33039,2.33104,21000000.0
2008-11-28 13:32:00,2.3313,2.33235,2.3313,2.33235,28000000.0
2008-11-28 13:33:00,2.33205,2.33205,2.33116,2.33116,18000000.0
2008-11-28 13:34:00,2.32985,2.33017,2.32939,2.33017,35000000.0
2008-11-28 13:35:00,2.33054,2.33096,2.33053,2.33096,10000000.0
2008-11-28 13:36:00,2.33066,2.33114,2.33054,2.33088,40000000.0
2008-11-28 13:37:00,2.33101,2.33101,2.32916,2.32939,22000000.0
2008-11-28 13:38:00,2.3296,2.3296,2.32589,2.32589,39000000.0
2008-11-28 13:39:00,2.3258,2.32823,2.3258,2.32625,32000000.0
2008-11-28 13:40:00,2.32708,2.32853,2.32708,2.32853,35000000.0
2008-11-28 13:41:00,2.32877,2.3291,2.32823,2.32823,27000000.0
2008-11-28 13:42:00,2.32867,2.32909,2.32867,2.32868,32000000.0
2008-11-28 13:43:00,2.3287,2.33009,2.32849,2.32977,26000000.0
2008-11-28 13:44:00,2.32987,2.33015,2.32947,2.33007,25000000.0
2008-11-28 13:45:00,2.33019,2.33028,2.32988,2.32993,21000000.0
2008-11-28 13:46:00,2.32992,2.33026,2.32973,2.33018,13000000.0
2008-11-28 13:47:00,2.32987,2.32998,2.3296,2.3296,22000000.0
2008-11-28 13:48:00,2.32978,2.33031,2.32978,2.33031,21000000.0
2008-11-28 13:49:00,2.33068,2.33104,2.33054,2.33082,24000000.0
2008-11-28 13:50:00,2.32861,2.32967,2.32854,2.32967,27000000.0
2008-11-28 13:51:00,2.33091,2.33177,2.33072,2.33177,27000000.0
2008-11-28 13:52:00,2.33249,2.33277,2.33199,2.33202,31000000.0
2008-11-28 13:53:00,2.3322,2.3322,2.3299,2.33017,31000000.0
2008-11-28 13:54:00,2.33038,2.33101,2.33038,2.33101,28000000.0
2008-11-28 13:55:00,2.33059,2.33059,2.32952,2.32965,33000000.0
2008-11-28 13:56:00,2.32971,2.32972,2.32902,2.32972,23000000.0
2008-11-28 13:57:00,2.32993,2.33246,2.32981,2.33246,19000000.0
2008-11-28 13:58:00,2.33258,2.33258,2.32986,2.33003,30000000.0
2008-11-28 13:59:00,2.3299,2.33057,2.32924,2.32924,39000000.0
2008-11-28 14:00:00,2.32739,2.32758,2.32648,2.32662,30000000.0
2008-11-28 14:01:00,2.32601,2.32727,2.32601,2.32721,16000000.0
2008-11-28 14:02:00,2.3274,2.32864,2.32733,2.32864,34000000.0
2008-11-28 14:03:00,2.32853,2.32893,2.32853,2.32874,24000000.0
2008-11-28 14:04:00,2.32838,2.32851,2.32763,2.32804,20000000.0
2008-11-28 14:05:00,2.32812,2.32916,2.32812,2.32916,31000000.0
2008-11-28 14:06:00,2.32938,2.32938,2.32719,2.32725,28000000.0
2008-11-28 14:07:00,2.32731,2.32907,2.32718,2.32907,32000000.0
2008-11-28 14:08:00,2.32885,2.32901,2.32824,2.32854,22000000.0
2008-11-28 14:09:00,2.32912,2.32912,2.32834,2.32834,15000000.0
2008-11-28 14:10:00,2.32746,2.32746,2.32656,2.32704,24000000.0
2008-11-28 14:11:00,2.32764,2.32801,2.32751,2.32751,22000000.0
2008-11-28 14:12:00,2.32806,2.32806,2.32767,2.32767,17000000.0
2008-11-28 14:13:00,2.32817,2.32939,2.328,2.328,19000000.0
2008-11-28 14:14:00,2.32716,2.3273,2.32684,2.32712,22000000.0
2008-11-28 14:15:00,2.32716,2.32733,2.32664,2.32664,26000000.0
2008-11-28 14:16:00,2.3265,2.3265,2.32534,2.32534,10000000.0
2008-11-28 14:17:00,2.32544,2.32583,2.32526,2.32542,8000000.0
2008-11-28 14:18:00,2.32551,2.32717,2.32551,2.32717,13000000.0
2008-11-28 14:19:00,2.32801,2.32801,2.32756,2.32756,29000000.0
2008-11-28 14:20:00,2.32786,2.32892,2.32786,2.32892,15000000.0
2008-11-28 14:21:00,2.32885,2.32941,2.32885,2.32905,18000000.0
2008-11-28 14:22:00,2.32926,2.32926,2.32839,2.32915,10000000.0
2008-11-28 14:23:00,2.32923,2.32923,2.32889,2.32889,24000000.0
2008-11-28 14:24:00,2.32878,2.32931,2.32878,2.32931,17000000.0
2008-11-28 14:25:00,2.32937,2.32942,2.32929,2.32941,31000000.0
2008-11-28 14:26:00,2.32932,2.32932,2.32849,2.32849,14000000.0
2008-11-28 14:27:00,2.32841,2.32841,2.32761,2.32772,14000000.0
2008-11-28 14:28:00,2.32908,2.3311,2.32908,2.3297,9000000.0
2008-11-28 14:29:00,2.33062,2.33092,2.33062,2.33069,7000000.0
2008-11-28 14:30:00,2.33118,2.33186,2.32999,2.32999,17000000.0
2008-11-28 14:31:00,2.32984,2.33037,2.32962,2.3298,21000000.0
2008-11-28 14:32:00,2.3298,2.33019,2.3287,2.3287,8000000.0
2008-11-28 14:33:00,2.32801,2.32801,2.32744,2.32783,10000000.0
2008-11-28 14:34:00,2.32735,2.32735,2.32623,2.32633,11000000.0
2008-11-28 14:35:00,2.32666,2.32666,2.32593,2.32593,7000000.0
2008-11-28 14:36:00,2.32618,2.32657,2.32618,2.32657,8000000.0
2008-11-28 14:37:00,2.32612,2.32632,2.32564,2.32564,11000000.0
2008-11-28 14:38:00,2.32608,2.32608,2.32355,2.32355,7000000.0
2008-11-28 14:39:00,2.32299,2.32346,2.32239,2.32239,8000000.0
2008-11-28 14:40:00,2.32191,2.32367,2.32185,2.32367,8000000.0
2008-11-28 14:41:00,2.32431,2.32431,2.32413,2.32423,10000000.0
2008-11-28 14:42:00,2.32461,2.32649,2.32461,2.32649,9000000.0
2008-11-28 14:43:00,2.32551,2.32551,2.32404,2.32412,8000000.0
2008-11-28 14:44:00,2.32343,2.32386,2.32334,2.32386,8000000.0
2008-11-28 14:45:00,2.32417,2.32453,2.32408,2.32452,7000000.0
2008-11-28 14:46:00,2.32469,2.32478,2.32444,2.32478,9000000.0
2008-11-28 14:47:00,2.32537,2.32613,2.32537,2.32605,8000000.0
2008-11-28 14:48:00,2.32497,2.32497,2.32358,2.32386,8000000.0
2008-11-28 14:49:00,2.32352,2.32439,2.32352,2.32432,9000000.0
2008-11-28 14:50:00,2.32409,2.3241,2.32383,2.32399,7000000.0
2008-11-28 14:51:00,2.32421,2.32554,2.32421,2.32554,10000000.0
2008-11-28 14:52:00,2.32598,2.32744,2.32583,2.32744,7000000.0
2008-11-28 14:53:00,2.33059,2.33096,2.32821,2.32821,7000000.0
2008-11-28 14:54:00,2.32754,2.32759,2.32713,2.32733,8000000.0
2008-11-28 14:55:00,2.32706,2.32706,2.32609,2.3263,7000000.0
2008-11-28 14:56:00,2.32617,2.32634,2.32552,2.32552,8000000.0
2008-11-28 14:57:00,2.32434,2.32458,2.32412,2.32458,7000000.0
2008-11-28 14:58:00,2.32443,2.32443,2.32318,2.32435,8000000.0
2008-11-28 14:59:00,2.32419,2.32419,2.32241,2.32241,8000000.0
2008-11-28 15:00:00,2.32223,2.32223,2.32171,2.32171,7000000.0
2008-11-28 15:01:00,2.3212,2.32122,2.32033,2.32033,8000000.0
2008-11-28 15:02:00,2.32055,2.32265,2.32055,2.32265,7000000.0
2008-11-28 15:03:00,2.3235,2.3235,2.3211,2.3211,7000000.0
2008-11-28 15:04:00,2.32122,2.32144,2.32094,2.32098,8000000.0
2008-11-28 15:05:00,2.32039,2.32039,2.31996,2.32021,7000000.0
2008-11-28 15:06:00,2.32078,2.32197,2.32078,2.3219,8000000.0
2008-11-28 15:07:00,2.32135,2.32135,2.32062,2.32117,11000000.0
2008-11-28 15:08:00,2.32131,2.32146,2.32106,2.32106,8000000.0
2008-11-28 15:09:00,2.32096,2.32155,2.32096,2.32155,7000000.0
2008-11-28 15:10:00,2.32074,2.32074,2.31862,2.31862,7000000.0
2008-11-28 15:11:00,2.31839,2.31945,2.31833,2.31945,11000000.0
2008-11-28 15:12:00,2.31984,2.3216,2.31967,2.3216,10000000.0
2008-11-28 15:13:00,2.32133,2.32147,2.32092,2.32092,9000000.0
2008-11-28 15:14:00,2.32066,2.32074,2.32016,2.32027,10000000.0
2008-11-28 15:15:00,2.32028,2.32028,2.31933,2.31954,8000000.0
2008-11-28 15:16:00,2.31945,2.31968,2.31861,2.31861,9000000.0
2008-11-28 15:17:00,2.31895,2.32134,2.31895,2.32132,9000000.0
2008-11-28 15:18:00,2.32148,2.32191,2.32148,2.32191,8000000.0
2008-11-28 15:19:00,2.32336,2.32431,2.32336,2.32427,7000000.0
2008-11-28 15:20:00,2.32329,2.32341,2.32323,2.32323,9000000.0
2008-11-28 15:21:00,2.32335,2.32335,2.3221,2.3221,8000000.0
2008-11-28 15:22:00,2.32317,2.32379,2.32246,2.32379,9000000.0
2008-11-28 15:23:00,2.32405,2.32427,2.32377,2.32404,8000000.0
2008-11-28 15:24:00,2.32438,2.32549,2.32438,2.32493,8000000.0
2008-11-28 15:25:00,2.32507,2.32521,2.32477,2.32477,7000000.0
2008-11-28 15:26:00,2.32429,2.32516,2.32429,2.3251,7000000.0
2008-11-28 15:27:00,2.32544,2.32544,2.32485,2.32485,7000000.0
2008-11-28 15:28:00,2.32476,2.32484,2.32451,2.32451,11000000.0
2008-11-28 15:29:00,2.32421,2.32474,2.32421,2.32474,7000000.0
2008-11-28 15:30:00,2.3251,2.32576,2.3251,2.32576,9000000.0
2008-11-28 15:31:00,2.3253,2.32539,2.32489,2.32522,9000000.0
2008-11-28 15:32:00,2.32531,2.32531,2.32492,2.32496,10000000.0
2008-11-28 15:33:00,2.32476,2.32492,2.32358,2.32358,8000000.0
2008-11-28 15:34:00,2.32313,2.32371,2.32313,2.32371,9000000.0
2008-11-28 15:35:00,2.32352,2.32352,2.32297,2.32297,7000000.0
2008-11-28 15:36:00,2.32285,2.32285,2.32232,2.32232,7000000.0
2008-11-28 15:37:00,2.32229,2.32229,2.32199,2.32219,8000000.0
2008-11-28 15:38:00,2.32017,2.32229,2.32017,2.32229,7000000.0
2008-11-28 15:39:00,2.32314,2.32399,2.32314,2.32359,10000000.0
2008-11-28 15:40:00,2.322,2.32285,2.322,2.32277,9000000.0
2008-11-28 15:41:00,2.32257,2.32452,2.32257,2.32452,11000000.0
2008-11-28 15:42:00,2.32481,2.32511,2.32481,2.32511,8000000.0
2008-11-28 15:43:00,2.32456,2.32456,2.32391,2.32413,8000000.0
2008-11-28 15:44:00,2.32434,2.32434,2.32304,2.32324,8000000.0
2008-11-28 15:45:00,2.32339,2.32372,2.32339,2.32364,8000000.0
2008-11-28 15:46:00,2.3233,2.3233,2.32227,2.32227,10000000.0
2008-11-28 15:47:00,2.32197,2.32198,2.32139,2.32141,7000000.0
2008-11-28 15:48:00,2.32134,2.32143,2.32122,2.32131,7000000.0
2008-11-28 15:49:00,2.32159,2.32204,2.32159,2.32204,8000000.0
2008-11-28 15:50:00,2.32221,2.32302,2.32221,2.32302,8000000.0
2008-11-28 15:51:00,2.32344,2.3237,2.32226,2.32226,9000000.0
2008-11-28 15:52:00,2.322,2.32205,2.32147,2.32147,7000000.0
2008-11-28 15:53:00,2.32128,2.32148,2.32053,2.32053,7000000.0
2008-11-28 15:54:00,2.31993,2.32001,2.31978,2.31978,11000000.0
2008-11-28 15:55:00,2.31942,2.31942,2.31911,2.3192,9000000.0
2008-11-28 15:56:00,2.31903,2.3191,2.31851,2.31851,7000000.0
2008-11-28 15:57:00,2.3185,2.3185,2.31813,2.31818,10000000.0
2008-11-28 15:58:00,2.31857,2.31958,2.31857,2.31958,10000000.0
2008-11-28 15:59:00,2.31961,2.32001,2.31961,2.32001,7000000.0
2008-11-28 16:00:00,2.32015,2.32017,2.31984,2.31991,7000000.0
2008-11-28 16:01:00,2.31946,2.31946,2.31899,2.31899,9000000.0
2008-11-28 16:02:00,2.31907,2.31931,2.31873,2.31875,8000000.0
2008-11-28 16:03:00,2.31902,2.32,2.31902,2.31982,11000000.0
2008-11-28 16:04:00,2.32011,2.32059,2.32011,2.32059,8000000.0
2008-11-28 16:05:00,2.32069,2.32069,2.32024,2.32027,9000000.0
2008-11-28 16:06:00,2.32068,2.32082,2.32001,2.32018,10000000.0
2008-11-28 16:07:00,2.31996,2.32,2.31989,2.31994,10000000.0
2008-11-28 16:08:00,2.3202,2.32076,2.32004,2.32076,8000000.0
2008-11-28 16:09:00,2.32077,2.3209,2.32076,2.32079,7000000.0
2008-11-28 16:10:00,2.32109,2.32158,2.32109,2.32138,7000000.0
2008-11-28 16:11:00,2.32088,2.32109,2.32073,2.32109,10000000.0
2008-11-28 16:12:00,2.32085,2.3212,2.32069,2.32069,9000000.0
2008-11-28 16:13:00,2.32044,2.32082,2.32032,2.32063,7000000.0
2008-11-28 16:14:00,2.3203,2.3203,2.31985,2.31985,11000000.0
2008-11-28 16:15:00,2.31994,2.32056,2.31992,2.32056,7000000.0
2008-11-28 16:16:00,2.32086,2.3212,2.31967,2.31967,7000000.0
2008-11-28 16:17:00,2.31897,2.31958,2.31897,2.31953,11000000.0
2008-11-28 16:18:00,2.31964,2.32009,2.31964,2.32009,11000000.0
2008-11-28 16:19:00,2.32098,2.32098,2.31989,2.31989,11000000.0
2008-11-28 16:20:00,2.31919,2.32067,2.31909,2.32067,9000000.0
2008-11-28 16:21:00,2.31876,2.31881,2.31815,2.3185,9000000.0
2008-11-28 16:22:00,2.31843,2.31959,2.31843,2.31959,8000000.0
2008-11-28 16:23:00,2.31993,2.32243,2.31993,2.32243,8000000.0
2008-11-28 16:24:00,2.32228,2.32228,2.32165,2.3221,10000000.0
2008-11-28 16:25:00,2.32189,2.32307,2.32189,2.32307,7000000.0
2008-11-28 16:26:00,2.32373,2.32461,2.32373,2.32461,7000000.0
2008-11-28 16:27:00,2.32477,2.32477,2.32375,2.32375,11000000.0
2008-11-28 16:28:00,2.32522,2.32522,2.32376,2.32376,11000000.0
2008-11-28 16:29:00,2.32363,2.32609,2.32339,2.32609,7000000.0
2008-11-28 16:30:00,2.32544,2.326,2.32532,2.32577,8000000.0
2008-11-28 16:31:00,2.32443,2.32443,2.32375,2.32405,7000000.0
2008-11-28 16:32:00,2.32321,2.32383,2.32321,2.32375,8000000.0
2008-11-28 16:33:00,2.32523,2.32566,2.32474,2.32566,11000000.0
2008-11-28 16:34:00,2.32593,2.32593,2.32492,2.3258,8000000.0
2008-11-28 16:35:00,2.32584,2.32677,2.32584,2.32677,7000000.0
2008-11-28 16:36:00,2.32725,2.32725,2.32531,2.32531,8000000.0
2008-11-28 16:37:00,2.32509,2.32509,2.32235,2.32235,8000000.0
2008-11-28 16:38:00,2.32246,2.32254,2.32148,2.3216,7000000.0
2008-11-28 16:39:00,2.32099,2.32099,2.32005,2.32046,8000000.0
2008-11-28 16:40:00,2.32084,2.32117,2.32084,2.32117,11000000.0
2008-11-28 16:41:00,2.32115,2.32115,2.3207,2.32084,10000000.0
2008-11-28 16:42:00,2.32168,2.32168,2.31952,2.31952,7000000.0
2008-11-28 16:43:00,2.32043,2.32167,2.32043,2.32152,7000000.0
2008-11-28 16:44:00,2.32108,2.32108,2.32068,2.32071,7000000.0
2008-11-28 16:45:00,2.32041,2.32065,2.32021,2.32055,11000000.0
2008-11-28 16:46:00,2.3208,2.3208,2.31974,2.32074,11000000.0
2008-11-28 16:47:00,2.32189,2.32239,2.32185,2.32199,7000000.0
2008-11-28 16:48:00,2.32198,2.3228,2.32198,2.3228,10000000.0
2008-11-28 16:49:00,2.32243,2.32256,2.3222,2.32222,8000000.0
2008-11-28 16:50:00,2.32187,2.32343,2.32187,2.32339,8000000.0
2008-11-28 16:51:00,2.32308,2.32323,2.32276,2.32323,9000000.0
2008-11-28 16:52:00,2.32308,2.32308,2.32019,2.32019,7000000.0
2008-11-28 16:53:00,2.31938,2.31995,2.31937,2.31937,8000000.0
2008-11-28 16:54:00,2.31947,2.31947,2.31791,2.31791,7000000.0
2008-11-28 16:55:00,2.31797,2.31912,2.31797,2.31912,11000000.0
2008-11-28 16:56:00,2.31911,2.31911,2.31884,2.31884,11000000.0
2008-11-28 16:57:00,2.31821,2.31851,2.31795,2.31851,7000000.0
2008-11-28 16:58:00,2.319,2.319,2.31837,2.31844,8000000.0
2008-11-28 16:59:00,2.31671,2.31854,2.31671,2.31854,7000000.0
2008-11-28 17:00:00,2.31849,2.31849,2.31756,2.3181,11000000.0
2008-11-28 17:01:00,2.31837,2.31867,2.31786,2.31867,7000000.0
2008-11-28 17:02:00,2.3188,2.3188,2.3186,2.31873,8000000.0
2008-11-28 17:03:00,2.31915,2.32029,2.31744,2.32029,7000000.0
2008-11-28 17:04:00,2.32049,2.32049,2.31913,2.31913,7000000.0
2008-11-28 17:05:00,2.31904,2.31908,2.3184,2.31908,10000000.0
2008-11-28 17:06:00,2.31972,2.31972,2.31889,2.31889,9000000.0
2008-11-28 17:07:00,2.31835,2.32083,2.31835,2.32083,8000000.0
2008-11-28 17:08:00,2.32107,2.32123,2.32032,2.32123,9000000.0
2008-11-28 17:09:00,2.32071,2.3212,2.32068,2.3212,8000000.0
2008-11-28 17:10:00,2.32106,2.32118,2.32078,2.32113,9000000.0
2008-11-28 17:11:00,2.32077,2.32077,2.31993,2.31993,8000000.0
2008-11-28 17:12:00,2.3197,2.31994,2.31953,2.31986,7000000.0
2008-11-28 17:13:00,2.3196,2.32034,2.3196,2.32008,8000000.0
2008-11-28 17:14:00,2.32201,2.32263,2.32201,2.32228,8000000.0
2008-11-28 17:15:00,2.32209,2.32209,2.32159,2.32168,7000000.0
2008-11-28 17:16:00,2.32212,2.32212,2.32138,2.32146,10000000.0
2008-11-28 17:17:00,2.32081,2.32081,2.31991,2.31991,7000000.0
2008-11-28 17:18:00,2.31997,2.32127,2.31997,2.32127,9000000.0
2008-11-28 17:19:00,2.32138,2.32138,2.32023,2.32047,7000000.0
2008-11-28 17:20:00,2.31989,2.31989,2.31906,2.31906,8000000.0
2008-11-28 17:21:00,2.3193,2.31966,2.31852,2.31852,10000000.0
2008-11-28 17:22:00,2.31729,2.31764,2.31706,2.31711,8000000.0
2008-11-28 17:23:00,2.31739,2.3175,2.31726,2.31738,8000000.0
2008-11-28 17:24:00,2.31948,2.31977,2.31893,2.31893,7000000.0
2008-11-28 17:25:00,2.31822,2.31822,2.31724,2.31724,7000000.0
2008-11-28 17:26:00,2.3168,2.31706,2.31668,2.31677,7000000.0
2008-11-28 17:27:00,2.31683,2.31806,2.31683,2.31806,9000000.0
2008-11-28 17:28:00,2.31772,2.31772,2.31717,2.31766,7000000.0
2008-11-28 17:29:00,2.31794,2.31864,2.31794,2.31864,8000000.0
2008-11-28 17:30:00,2.31863,2.32037,2.31863,2.32037,8000000.0
2008-11-28 17:31:00,2.32026,2.32026,2.31798,2.31798,9000000.0
2008-11-28 17:32:00,2.31873,2.31918,2.31861,2.31906,8000000.0
2008-11-28 17:33:00,2.31921,2.32013,2.31921,2.32004,11000000.0
2008-11-28 17:34:00,2.32055,2.32161,2.32052,2.32099,9000000.0
2008-11-28 17:35:00,2.32061,2.32061,2.32029,2.32052,7000000.0
2008-11-28 17:36:00,2.32027,2.32203,2.32027,2.32203,7000000.0
2008-11-28 17:37:00,2.32193,2.32193,2.32096,2.32096,7000000.0
2008-11-28 17:38:00,2.32057,2.32057,2.31916,2.31918,8000000.0
2008-11-28 17:39:00,2.31885,2.31893,2.31842,2.31893,7000000.0
2008-11-28 17:40:00,2.31872,2.31872,2.31839,2.31839,9000000.0
2008-11-28 17:41:00,2.31797,2.31909,2.31781,2.31909,8000000.0
2008-11-28 17:42:00,2.31937,2.31961,2.31726,2.31726,11000000.0
2008-11-28 17:43:00,2.317,2.31735,2.317,2.31723,7000000.0
2008-11-28 17:44:00,2.31717,2.31749,2.31704,2.31704,10000000.0
2008-11-28 17:45:00,2.31633,2.31713,2.31633,2.31713,7000000.0
2008-11-28 17:46:00,2.31697,2.31697,2.31658,2.31658,8000000.0
2008-11-28 17:47:00,2.31659,2.31672,2.31594,2.31672,8000000.0
2008-11-28 17:48:00,2.31743,2.31786,2.31691,2.31786,7000000.0
2008-11-28 17:49:00,2.31851,2.31851,2.31822,2.31826,7000000.0
2008-11-28 17:50:00,2.31792,2.31817,2.31775,2.31809,7000000.0
2008-11-28 17:51:00,2.31831,2.31831,2.31789,2.31821,7000000.0
2008-11-28 17:52:00,2.31993,2.32069,2.3199,2.32069,7000000.0
2008-11-28 17:53:00,2.32155,2.32212,2.32155,2.32164,7000000.0
2008-11-28 17:54:00,2.32165,2.32165,2.31948,2.31948,11000000.0
2008-11-28 17:55:00,2.31962,2.31976,2.31844,2.31844,7000000.0
2008-11-28 17:56:00,2.31789,2.31806,2.31765,2.31805,7000000.0
2008-11-28 17:57:00,2.3183,2.31857,2.31807,2.31857,10000000.0
2008-11-28 17:58:00,2.31851,2.31851,2.31531,2.31531,10000000.0
2008-11-28 17:59:00,2.3153,2.3156,2.31316,2.31316,10000000.0
2008-11-28 18:00:00,2.31385,2.31479,2.31385,2.31413,10000000.0
2008-11-28 18:01:00,2.3137,2.3138,2.31309,2.3137,8000000.0
2008-11-28 18:02:00,2.31366,2.31366,2.30969,2.30969,8000000.0
2008-11-28 18:03:00,2.31036,2.31192,2.31036,2.31192,10000000.0
2008-11-28 18:04:00,2.31169,2.31169,2.3111,2.31114,8000000.0
2008-11-28 18:05:00,2.31019,2.31091,2.30986,2.31004,10000000.0
2008-11-28 18:06:00,2.31004,2.31045,2.31,2.31008,10000000.0
2008-11-28 18:07:00,2.30923,2.31016,2.30923,2.31016,8000000.0
2008-11-28 18:08:00,2.31029,2.31029,2.30958,2.30958,8000000.0
2008-11-28 18:09:00,2.30907,2.30962,2.30886,2.30962,8000000.0
2008-11-28 18:10:00,2.30989,2.31,2.30954,2.30954,11000000.0
2008-11-28 18:11:00,2.30962,2.30971,2.30962,2.30969,7000000.0
2008-11-28 18:12:00,2.31054,2.31054,2.30993,2.30993,9000000.0
2008-11-28 18:13:00,2.30958,2.30972,2.30923,2.30928,11000000.0
2008-11-28 18:14:00,2.30906,2.30906,2.30749,2.30749,7000000.0
2008-11-28 18:15:00,2.3068,2.30717,2.3068,2.30704,8000000.0
2008-11-28 18:16:00,2.30698,2.30787,2.30698,2.30786,11000000.0
2008-11-28 18:17:00,2.30785,2.30787,2.3076,2.30787,10000000.0
2008-11-28 18:18:00,2.30781,2.30839,2.30781,2.30839,8000000.0
2008-11-28 18:19:00,2.30822,2.30822,2.30685,2.30685,9000000.0
2008-11-28 18:20:00,2.30687,2.30822,2.30677,2.30822,7000000.0
2008-11-28 18:21:00,2.30849,2.30891,2.30706,2.30891,11000000.0
2008-11-28 18:22:00,2.3089,2.3089,2.30773,2.30773,11000000.0
2008-11-28 18:23:00,2.30678,2.307,2.30669,2.30692,8000000.0
2008-11-28 18:24:00,2.3077,2.30793,2.3077,2.30784,10000000.0
2008-11-28 18:25:00,2.30708,2.30734,2.30708,2.30734,7000000.0
2008-11-28 18:26:00,2.30739,2.3076,2.30735,2.30757,8000000.0
2008-11-28 18:27:00,2.30744,2.30797,2.30742,2.30797,7000000.0
2008-11-28 18:28:00,2.30902,2.30995,2.30902,2.30995,7000000.0
2008-11-28 18:29:00,2.31023,2.31023,2.31005,2.31023,7000000.0
2008-11-28 18:30:00,2.30975,2.30999,2.30958,2.30999,8000000.0
2008-11-28 18:31:00,2.30995,2.31007,2.30963,2.30963,9000000.0
2008-11-28 18:32:00,2.30997,2.30997,2.309,2.309,11000000.0
2008-11-28 18:33:00,2.30864,2.30864,2.30716,2.30761,11000000.0
2008-11-28 18:34:00,2.3068,2.3068,2.30627,2.30627,7000000.0
2008-11-28 18:35:00,2.30572,2.30572,2.30469,2.30469,8000000.0
2008-11-28 18:36:00,2.3053,2.30559,2.3053,2.30557,7000000.0
2008-11-28 18:37:00,2.30592,2.30592,2.30535,2.30539,8000000.0
2008-11-28 18:38:00,2.30451,2.30532,2.30451,2.30532,8000000.0
2008-11-28 18:39:00,2.30532,2.30612,2.30532,2.30612,7000000.0
2008-11-28 18:40:00,2.30698,2.30814,2.30698,2.30814,7000000.0
2008-11-28 18:41:00,2.30791,2.30829,2.30791,2.30829,8000000.0
2008-11-28 18:42:00,2.30832,2.30898,2.30832,2.30898,11000000.0
2008-11-28 18:43:00,2.30947,2.31008,2.30927,2.31008,8000000.0
2008-11-28 18:44:00,2.3105,2.31091,2.3105,2.31056,7000000.0
2008-11-28 18:45:00,2.31022,2.31022,2.30898,2.30898,11000000.0
2008-11-28 18:46:00,2.30892,2.30901,2.30854,2.30885,9000000.0
2008-11-28 18:47:00,2.30885,2.30885,2.30823,2.30823,8000000.0
2008-11-28 18:48:00,2.30891,2.30935,2.30891,2.30908,9000000.0
2008-11-28 18:49:00,2.30871,2.30929,2.30849,2.30929,7000000.0
2008-11-28 18:50:00,2.30938,2.30972,2.30936,2.30953,11000000.0
2008-11-28 18:51:00,2.30995,2.31105,2.30995,2.31105,5000000.0
2008-11-28 18:52:00,2.312,2.31248,2.312,2.31248,8000000.0
2008-11-28 18:53:00,2.31262,2.31281,2.31201,2.31201,11000000.0
2008-11-28 18:54:00,2.31143,2.31272,2.31143,2.31272,7000000.0
2008-11-28 18:55:00,2.31318,2.31318,2.31238,2.31252,7000000.0
2008-11-28 18:56:00,2.31076,2.31115,2.31051,2.31106,7000000.0
2008-11-28 18:57:00,2.31124,2.31172,2.31122,2.31122,10000000.0
2008-11-28 18:58:00,2.31134,2.31176,2.31118,2.31176,9000000.0
2008-11-28 18:59:00,2.31188,2.31188,2.30849,2.30849,8000000.0
2008-11-28 19:00:00,2.30795,2.30907,2.30795,2.30907,7000000.0
2008-11-28 19:01:00,2.30966,2.30966,2.30928,2.30952,7000000.0
2008-11-28 19:02:00,2.30984,2.31014,2.30981,2.31013,8000000.0
2008-11-28 19:03:00,2.30998,2.31013,2.30996,2.31001,7000000.0
2008-11-28 19:04:00,2.31012,2.31013,2.30996,2.31013,8000000.0
2008-11-28 19:05:00,2.31005,2.31012,2.30989,2.3101,8000000.0
2008-11-28 19:06:00,2.31001,2.31017,2.30955,2.30962,8000000.0
2008-11-28 19:07:00,2.30915,2.30956,2.30877,2.30956,9000000.0
2008-11-28 19:08:00,2.30994,2.30994,2.3096,2.30981,8000000.0
2008-11-28 19:09:00,2.30995,2.31022,2.30995,2.31,7000000.0
2008-11-28 19:10:00,2.3102,2.31059,2.31016,2.31059,11000000.0
2008-11-28 19:11:00,2.31025,2.31047,2.30998,2.31047,10000000.0
2008-11-28 19:12:00,2.31067,2.31132,2.31067,2.31132,7000000.0
2008-11-28 19:13:00,2.31103,2.31103,2.30899,2.30971,8000000.0
2008-11-28 19:14:00,2.30958,2.30963,2.30928,2.30928,8000000.0
2008-11-28 19:15:00,2.3092,2.30929,2.30906,2.30927,10000000.0
2008-11-28 19:16:00,2.30975,2.30975,2.30911,2.30925,8000000.0
2008-11-28 19:17:00,2.30912,2.30938,2.30912,2.30932,10000000.0
2008-11-28 19:18:00,2.30954,2.30968,2.30928,2.30928,11000000.0
2008-11-28 19:19:00,2.30917,2.30929,2.30905,2.30929,8000000.0
2008-11-28 19:20:00,2.30875,2.30875,2.30775,2.30801,11000000.0
2008-11-28 19:21:00,2.30785,2.3079,2.30727,2.3077,10000000.0
2008-11-28 19:22:00,2.30822,2.30876,2.30822,2.30874,9000000.0
2008-11-28 19:23:00,2.30828,2.30835,2.30808,2.30825,8000000.0
2008-11-28 19:24:00,2.30787,2.30787,2.30704,2.30775,9000000.0
2008-11-28 19:25:00,2.30757,2.30757,2.30707,2.30707,9000000.0
2008-11-28 19:26:00,2.30692,2.30704,2.30687,2.30704,7000000.0
2008-11-28 19:27:00,2.30737,2.30904,2.30737,2.30904,8000000.0
2008-11-28 19:28:00,2.30891,2.30891,2.30777,2.30802,10000000.0
2008-11-28 19:29:00,2.30812,2.30856,2.30812,2.30856,7000000.0
2008-11-28 19:30:00,2.30906,2.30999,2.30879,2.30999,10000000.0
2008-11-28 19:31:00,2.31037,2.31041,2.31002,2.31002,7000000.0
2008-11-28 19:32:00,2.30994,2.30994,2.30971,2.30983,10000000.0
2008-11-28 19:33:00,2.3095,2.31005,2.3095,2.31005,7000000.0
2008-11-28 19:34:00,2.30922,2.30965,2.30922,2.30965,8000000.0
2008-11-28 19:35:00,2.30972,2.30972,2.30918,2.30918,7000000.0
2008-11-28 19:36:00,2.30844,2.30844,2.30808,2.30808,7000000.0
2008-11-28 19:37:00,2.30835,2.30887,2.30731,2.30731,8000000.0
2008-11-28 19:38:00,2.30699,2.30871,2.30699,2.30871,8000000.0
2008-11-28 19:39:00,2.30875,2.30887,2.30864,2.30881,8000000.0
2008-11-28 19:40:00,2.30947,2.31188,2.30947,2.31188,7000000.0
2008-11-28 19:41:00,2.31262,2.31309,2.31262,2.31271,9000000.0
2008-11-28 19:42:00,2.31258,2.3127,2.31256,2.31262,7000000.0
2008-11-28 19:43:00,2.31249,2.31249,2.31204,2.31246,11000000.0
2008-11-28 19:44:00,2.31248,2.31346,2.31248,2.3132,8000000.0
2008-11-28 19:45:00,2.31188,2.31188,2.3096,2.3096,9000000.0
2008-11-28 19:46:00,2.30933,2.30949,2.30933,2.30939,7000000.0
2008-11-28 19:47:00,2.30919,2.30919,2.30871,2.30876,9000000.0
2008-11-28 19:48:00,2.30892,2.30932,2.30892,2.30927,8000000.0
2008-11-28 19:49:00,2.30924,2.30927,2.3091,2.30926,7000000.0
2008-11-28 19:50:00,2.30913,2.30931,2.30904,2.30916,7000000.0
2008-11-28 19:51:00,2.30909,2.30909,2.30885,2.3089,7000000.0
2008-11-28 19:52:00,2.30865,2.30917,2.30845,2.30917,7000000.0
2008-11-28 19:53:00,2.30871,2.30887,2.30859,2.30882,7000000.0
2008-11-28 19:54:00,2.30851,2.30924,2.30851,2.30924,8000000.0
2008-11-28 19:55:00,2.30925,2.30971,2.30925,2.30969,8000000.0
2008-11-28 19:56:00,2.30965,2.30965,2.30872,2.30872,8000000.0
2008-11-28 19:57:00,2.30812,2.30812,2.30785,2.30798,7000000.0
2008-11-28 19:58:00,2.30794,2.30829,2.30783,2.30829,10000000.0
2008-11-28 19:59:00,2.30798,2.30845,2.30793,2.30833,8000000.0
2008-11-28 20:00:00,2.30908,2.30967,2.30908,2.30958,7000000.0
2008-11-28 20:01:00,2.30936,2.30936,2.30903,2.30922,7000000.0
2008-11-28 20:02:00,2.30927,2.30979,2.30927,2.30934,7000000.0
2008-11-28 20:03:00,2.30937,2.30994,2.30937,2.30966,9000000.0
2008-11-28 20:04:00,2.30925,2.30942,2.30925,2.30941,9000000.0
2008-11-28 20:05:00,2.30986,2.30986,2.30933,2.30943,9000000.0
2008-11-28 20:06:00,2.30901,2.30934,2.30853,2.30853,11000000.0
2008-11-28 20:07:00,2.30847,2.30921,2.30829,2.30921,10000000.0
2008-11-28 20:08:00,2.30805,2.30805,2.30743,2.30775,8000000.0
2008-11-28 20:09:00,2.30757,2.30757,2.30713,2.30733,7000000.0
2008-11-28 20:10:00,2.30633,2.30633,2.30614,2.30627,8000000.0
2008-11-28 20:11:00,2.30651,2.30683,2.30646,2.30646,8000000.0
2008-11-28 20:12:00,2.30675,2.30675,2.30635,2.30635,7000000.0
2008-11-28 20:13:00,2.30773,2.30851,2.30762,2.30812,10000000.0
2008-11-28 20:14:00,2.30843,2.30845,2.30816,2.30816,7000000.0
2008-11-28 20:15:00,2.30805,2.3083,2.30797,2.3083,7000000.0
2008-11-28 20:16:00,2.308,2.30812,2.30683,2.30684,7000000.0
2008-11-28 20:17:00,2.30706,2.3078,2.30706,2.3078,11000000.0
2008-11-28 20:18:00,2.30795,2.30836,2.30795,2.30836,9000000.0
2008-11-28 20:19:00,2.30847,2.30854,2.3081,2.3081,8000000.0
2008-11-28 20:20:00,2.30791,2.30791,2.30714,2.30714,7000000.0
2008-11-28 20:21:00,2.30722,2.30743,2.30704,2.30743,11000000.0
2008-11-28 20:22:00,2.30748,2.30748,2.30727,2.3073,7000000.0
2008-11-28 20:23:00,2.30711,2.30711,2.30637,2.30658,7000000.0
2008-11-28 20:24:00,2.30745,2.30863,2.30745,2.30863,8000000.0
2008-11-28 20:25:00,2.3089,2.30897,2.30869,2.30869,11000000.0
2008-11-28 20:26:00,2.30867,2.30876,2.30855,2.3087,8000000.0
2008-11-28 20:27:00,2.30887,2.30887,2.3088,2.30882,5000000.0
2008-11-28 20:28:00,2.30896,2.30931,2.30896,2.30928,7000000.0
2008-11-28 20:29:00,2.30911,2.30911,2.30888,2.309,8000000.0
2008-11-28 20:30:00,2.30884,2.30892,2.30854,2.30854,8000000.0
2008-11-28 20:31:00,2.30883,2.30889,2.30875,2.30889,7000000.0
2008-11-28 20:32:00,2.30897,2.30902,2.30887,2.30902,7000000.0
2008-11-28 20:33:00,2.30906,2.30914,2.30896,2.3091,7000000.0
2008-11-28 20:34:00,2.30905,2.30913,2.30885,2.30889,8000000.0
2008-11-28 20:35:00,2.30896,2.30932,2.30896,2.30932,9000000.0
2008-11-28 20:36:00,2.30906,2.31047,2.30906,2.31047,7000000.0
2008-11-28 20:37:00,2.30956,2.30956,2.30866,2.30883,11000000.0
2008-11-28 20:38:00,2.30901,2.30925,2.30899,2.30925,10000000.0
2008-11-28 20:39:00,2.30904,2.30904,2.30857,2.30857,9000000.0
2008-11-28 20:40:00,2.30857,2.30864,2.30837,2.30853,8000000.0
2008-11-28 20:41:00,2.30901,2.30921,2.30887,2.30887,8000000.0
2008-11-28 20:42:00,2.30837,2.30837,2.30813,2.30821,11000000.0
2008-11-28 20:43:00,2.30842,2.30842,2.30817,2.30831,8000000.0
2008-11-28 20:44:00,2.30842,2.30859,2.30842,2.30859,10000000.0
2008-11-28 20:45:00,2.30855,2.30855,2.30835,2.30838,7000000.0
2008-11-28 20:46:00,2.30829,2.30901,2.30785,2.30901,8000000.0
2008-11-28 20:47:00,2.30827,2.30837,2.30827,2.30829,7000000.0
2008-11-28 20:48:00,2.30823,2.30824,2.30798,2.30816,10000000.0
2008-11-28 20:49:00,2.30802,2.30812,2.30793,2.30806,7000000.0
2008-11-28 20:50:00,2.30857,2.3086,2.30846,2.30851,8000000.0
2008-11-28 20:51:00,2.30832,2.30832,2.3077,2.3077,9000000.0
2008-11-28 20:52:00,2.30776,2.30789,2.30756,2.30789,11000000.0
2008-11-28 20:53:00,2.30797,2.30797,2.30762,2.30762,11000000.0
2008-11-28 20:54:00,2.30851,2.30854,2.30701,2.30738,11000000.0
2008-11-28 20:55:00,2.30804,2.30816,2.308,2.30803,8000000.0
2008-11-28 20:56:00,2.30795,2.30795,2.30775,2.30779,7000000.0
2008-11-28 20:57:00,2.3074,2.30776,2.30728,2.30776,9000000.0
2008-11-28 20:58:00,2.30625,2.30625,2.30549,2.30607,7000000.0
2008-11-28 20:59:00,2.30635,2.3068,2.3063,2.3068,7000000.0
2008-11-28 21:00:00,2.30688,2.30688,2.30672,2.3068,7000000.0
2008-11-28 21:01:00,2.30678,2.30678,2.30655,2.30662,7000000.0
2008-11-28 21:02:00,2.30638,2.30703,2.30638,2.30703,7000000.0
2008-11-28 21:03:00,2.30795,2.30868,2.30795,2.30868,8000000.0
2008-11-28 21:04:00,2.30957,2.30957,2.30861,2.30861,7000000.0
2008-11-28 21:05:00,2.30858,2.3087,2.30787,2.30787,8000000.0
2008-11-28 21:06:00,2.30796,2.30858,2.30785,2.30785,8000000.0
2008-11-28 21:07:00,2.30786,2.30797,2.30783,2.30797,8000000.0
2008-11-28 21:08:00,2.308,2.30832,2.3079,2.3079,10000000.0
2008-11-28 21:09:00,2.30781,2.30792,2.30761,2.30761,10000000.0
2008-11-28 21:10:00,2.30777,2.30799,2.30777,2.30799,8000000.0
2008-11-28 21:11:00,2.3079,2.3079,2.30763,2.30763,7000000.0
2008-11-28 21:12:00,2.30762,2.30779,2.30762,2.30771,8000000.0
2008-11-28 21:13:00,2.30775,2.30779,2.30755,2.30778,10000000.0
2008-11-28 21:14:00,2.30823,2.30823,2.30802,2.30817,8000000.0
2008-11-28 21:15:00,2.30826,2.30843,2.30825,2.30838,8000000.0
2008-11-28 21:16:00,2.30842,2.30847,2.30831,2.30831,7000000.0
2008-11-28 21:17:00,2.30832,2.30863,2.30832,2.30863,8000000.0
2008-11-28 21:18:00,2.30828,2.30841,2.30817,2.30841,7000000.0
2008-11-28 21:19:00,2.30847,2.30847,2.30832,2.30846,9000000.0
2008-11-28 21:20:00,2.30836,2.30856,2.30835,2.30837,11000000.0
2008-11-28 21:21:00,2.30841,2.30841,2.30821,2.30829,10000000.0
2008-11-28 21:22:00,2.30823,2.30823,2.30803,2.30812,10000000.0
2008-11-28 21:23:00,2.3081,2.30815,2.3078,2.30798,7000000.0
2008-11-28 21:24:00,2.30782,2.30782,2.30587,2.30587,11000000.0
2008-11-28 21:25:00,2.30623,2.30771,2.30623,2.30771,7000000.0
2008-11-28 21:26:00,2.30824,2.30824,2.30766,2.30766,7000000.0
2008-11-28 21:27:00,2.30726,2.30726,2.30598,2.306,7000000.0
2008-11-28 21:28:00,2.3062,2.3062,2.30551,2.30596,7000000.0
2008-11-28 21:29:00,2.30596,2.30602,2.30595,2.30599,8000000.0
2008-11-28 21:30:00,2.30596,2.30788,2.30596,2.30788,8000000.0
2008-11-28 21:31:00,2.30815,2.30815,2.30761,2.30761,8000000.0
2008-11-28 21:32:00,2.30758,2.30851,2.30758,2.30851,7000000.0
2008-11-28 21:33:00,2.30874,2.30892,2.30871,2.30883,11000000.0
2008-11-28 21:34:00,2.30846,2.30867,2.30816,2.30867,11000000.0
2008-11-28 21:35:00,2.30876,2.30886,2.30835,2.30835,11000000.0
2008-11-28 21:36:00,2.3078,2.30829,2.3078,2.30829,8000000.0
2008-11-28 21:37:00,2.3083,2.30879,2.30821,2.30879,8000000.0
2008-11-28 21:38:00,2.30882,2.3091,2.30882,2.3091,8000000.0
2008-11-28 21:39:00,2.30919,2.30978,2.30919,2.30978,9000000.0
2008-11-28 21:40:00,2.30945,2.3098,2.30945,2.30969,7000000.0
2008-11-28 21:41:00,2.30934,2.30934,2.3087,2.3087,9000000.0
2008-11-28 21:42:00,2.30844,2.30847,2.30831,2.30834,7000000.0
2008-11-28 21:43:00,2.30857,2.30883,2.30851,2.30883,11000000.0
2008-11-28 21:44:00,2.30866,2.30879,2.30857,2.30879,8000000.0
2008-11-28 21:45:00,2.30918,2.3095,2.30918,2.3092,10000000.0
2008-11-28 21:46:00,2.3091,2.30956,2.3091,2.30956,8000000.0
2008-11-28 21:47:00,2.3095,2.3095,2.30936,2.30947,8000000.0
2008-11-28 21:48:00,2.3095,2.30967,2.30946,2.30967,8000000.0
2008-11-28 21:49:00,2.3096,2.30973,2.30955,2.30961,8000000.0
2008-11-28 21:50:00,2.30968,2.30993,2.30968,2.30993,8000000.0
2008-11-28 21:51:00,2.31024,2.31122,2.31024,2.31122,7000000.0
2008-11-28 21:52:00,2.3116,2.31273,2.3116,2.31273,7000000.0
2008-11-28 21:53:00,2.31278,2.31278,2.31192,2.31192,7000000.0
2008-11-28 21:54:00,2.31174,2.31194,2.31174,2.31194,7000000.0
2008-11-28 21:55:00,2.31157,2.31157,2.31137,2.31144,7000000.0
2008-11-28 21:56:00,2.31138,2.31138,2.31111,2.31126,8000000.0
2008-11-28 21:57:00,2.3111,2.31139,2.31046,2.31139,7000000.0
2008-11-28 21:58:00,2.31159,2.31172,2.31159,2.31169,7000000.0
2008-11-28 21:59:00,2.31165,2.31165,2.31138,2.31139,8000000.0
2008-11-28 22:00:00,2.31092,2.31094,2.31072,2.31087,10000000.0
2008-11-28 22:01:00,2.31083,2.3109,2.31063,2.31085,9000000.0
2008-11-28 22:02:00,2.31027,2.31074,2.31027,2.31074,8000000.0
2008-11-28 22:03:00,2.31065,2.31075,2.31058,2.31058,11000000.0
2008-11-28 22:04:00,2.31028,2.31071,2.31021,2.31057,9000000.0
2008-11-28 22:05:00,2.31075,2.31091,2.31074,2.31077,10000000.0
2008-11-28 22:06:00,2.31075,2.31075,2.31051,2.31051,7000000.0
2008-11-28 22:07:00,2.31053,2.31061,2.31041,2.31041,8000000.0
2008-11-28 22:08:00,2.31049,2.31049,2.3103,2.3103,8000000.0
2008-11-28 22:09:00,2.31043,2.31052,2.31035,2.31047,9000000.0
2008-11-28 22:10:00,2.31026,2.31026,2.30976,2.30976,8000000.0
2008-11-28 22:11:00,2.30805,2.30921,2.30805,2.30921,9000000.0
2008-11-28 22:12:00,2.30945,2.30998,2.30945,2.30981,8000000.0
2008-11-28 22:13:00,2.30993,2.31013,2.30993,2.31007,7000000.0
2008-11-28 22:14:00,2.30972,2.30972,2.30953,2.30963,11000000.0
2008-11-28 22:15:00,2.31023,2.31023,2.30825,2.31018,8000000.0
2008-11-28 22:16:00,2.31008,2.3102,2.30995,2.31015,9000000.0
2008-11-28 22:17:00,2.31004,2.31004,2.30973,2.3098,7000000.0
2008-11-28 22:18:00,2.30982,2.30996,2.30938,2.30994,8000000.0
2008-11-28 22:19:00,2.30974,2.30974,2.30955,2.30962,7000000.0
2008-11-28 22:20:00,2.30978,2.3101,2.30976,2.3101,7000000.0
2008-11-28 22:21:00,2.31009,2.31009,2.30962,2.30962,9000000.0
2008-11-28 22:22:00,2.30976,2.30994,2.30967,2.3097,7000000.0
2008-11-28 22:23:00,2.3116,2.3116,2.3106,2.3109,7000000.0
2008-11-28 22:24:00,2.30929,2.30973,2.30929,2.30962,7000000.0
2008-11-28 22:25:00,2.30963,2.31011,2.30963,2.30992,8000000.0
2008-11-28 22:26:00,2.30969,2.30992,2.30969,2.30992,9000000.0
2008-11-28 22:27:00,2.3099,2.31004,2.30988,2.30991,8000000.0
2008-11-28 22:28:00,2.30984,2.30984,2.30951,2.30961,8000000.0
2008-11-28 22:29:00,2.30906,2.30958,2.30884,2.30958,10000000.0
2008-11-28 22:30:00,2.30973,2.30987,2.30964,2.30987,7000000.0
2008-11-28 22:31:00,2.30996,2.31069,2.30996,2.31069,9000000.0
2008-11-28 22:32:00,2.31084,2.31101,2.3108,2.3108,8000000.0
2008-11-28 22:33:00,2.31041,2.31077,2.31035,2.31077,7000000.0
2008-11-28 22:34:00,2.31091,2.31133,2.31091,2.31133,7000000.0
2008-11-28 22:35:00,2.31116,2.31129,2.31099,2.31124,8000000.0
2008-11-28 22:36:00,2.3111,2.31169,2.3111,2.31154,10000000.0
2008-11-28 22:37:00,2.31156,2.31156,2.31142,2.31142,7000000.0
2008-11-28 22:38:00,2.3117,2.31175,2.31154,2.31154,8000000.0
2008-11-28 22:39:00,2.31159,2.31181,2.31159,2.31181,9000000.0
2008-11-28 22:40:00,2.31184,2.31184,2.31122,2.31132,7000000.0
2008-11-28 22:41:00,2.31172,2.31182,2.31162,2.31173,8000000.0
2008-11-28 22:42:00,2.31226,2.31238,2.31222,2.31233,7000000.0
2008-11-28 22:43:00,2.31207,2.31221,2.31204,2.31221,7000000.0
2008-11-28 22:44:00,2.31215,2.31222,2.31213,2.31213,7000000.0
2008-11-28 22:45:00,2.31199,2.312,2.31159,2.31159,7000000.0
2008-11-28 22:46:00,2.31143,2.31157,2.31138,2.31151,8000000.0
2008-11-28 22:47:00,2.31135,2.31138,2.31126,2.31126,11000000.0
2008-11-28 22:48:00,2.31131,2.3119,2.31129,2.3119,8000000.0
2008-11-28 22:49:00,2.31181,2.31199,2.31178,2.31186,7000000.0
2008-11-28 22:50:00,2.31302,2.31302,2.31224,2.31232,7000000.0
2008-11-28 22:51:00,2.31162,2.3117,2.31137,2.31137,10000000.0
2008-11-28 22:52:00,2.31136,2.31145,2.31118,2.31145,8000000.0
2008-11-28 22:53:00,2.3113,2.31134,2.31113,2.31113,7000000.0
2008-11-28 22:54:00,2.31132,2.31134,2.31096,2.31096,8000000.0
2008-11-28 22:55:00,2.31101,2.31101,2.31068,2.31068,7000000.0
2008-11-28 22:56:00,2.31086,2.31092,2.3108,2.31091,7000000.0
2008-11-28 22:57:00,2.31091,2.31091,2.31066,2.31077,7000000.0
2008-11-28 22:58:00,2.31071,2.31071,2.31033,2.31052,9000000.0
2008-11-28 22:59:00,2.31041,2.31053,2.3104,2.3104,7000000.0
2008-11-28 23:00:00,2.31044,2.31044,2.31026,2.31031,8000000.0
2008-11-28 23:01:00,2.31028,2.31052,2.31026,2.31052,8000000.0
2008-11-28 23:02:00,2.31068,2.31068,2.31036,2.31036,8000000.0
2008-11-28 23:03:00,2.3105,2.31053,2.31049,2.31049,7000000.0
2008-11-28 23:04:00,2.31044,2.31059,2.3104,2.31048,8000000.0
2008-11-28 23:05:00,2.31067,2.31293,2.31067,2.31293,8000000.0
2008-11-28 23:06:00,2.3129,2.3137,2.3129,2.31327,9000000.0
2008-11-28 23:07:00,2.31344,2.31348,2.31309,2.31309,10000000.0
2008-11-28 23:08:00,2.31268,2.3128,2.31265,2.3127,7000000.0
2008-11-28 23:10:00,2.313,2.313,2.31253,2.31267,11000000.0
2008-11-28 23:11:00,2.31238,2.31276,2.31238,2.31276,7000000.0
2008-11-28 23:12:00,2.31274,2.31284,2.31274,2.31279,7000000.0
2008-11-28 23:13:00,2.31191,2.31223,2.31162,2.31223,7000000.0
2008-11-28 23:14:00,2.31245,2.31245,2.31225,2.3123,11000000.0
2008-11-28 23:15:00,2.31255,2.31255,2.31229,2.31229,9000000.0
2008-11-28 23:16:00,2.31194,2.31194,2.3114,2.31158,11000000.0
2008-11-28 23:17:00,2.31155,2.31169,2.3115,2.31169,7000000.0
2008-11-28 23:18:00,2.31134,2.31139,2.31126,2.31133,8000000.0
2008-11-28 23:19:00,2.31115,2.31115,2.31025,2.31025,7000000.0
2008-11-28 23:20:00,2.31019,2.31051,2.31017,2.31051,9000000.0
2008-11-28 23:21:00,2.31072,2.31107,2.31072,2.31107,9000000.0
2008-11-28 23:22:00,2.31109,2.3113,2.31109,2.3113,5000000.0
2008-11-28 23:23:00,2.31133,2.31141,2.31133,2.31141,8000000.0
2008-11-28 23:24:00,2.31094,2.31094,2.30695,2.30695,7000000.0
2008-11-28 23:25:00,2.30495,2.30515,2.30417,2.30515,7000000.0
2008-11-28 23:26:00,2.30661,2.30667,2.30623,2.30667,8000000.0
2008-11-28 23:27:00,2.3068,2.3068,2.30661,2.30661,8000000.0
2008-11-28 23:28:00,2.30688,2.3071,2.30688,2.30701,10000000.0
2008-11-28 23:29:00,2.30712,2.30728,2.30702,2.30723,9000000.0
2008-11-28 23:30:00,2.307,2.30705,2.30687,2.30698,8000000.0
2008-11-28 23:31:00,2.30782,2.30789,2.30736,2.30736,7000000.0
2008-11-28 23:32:00,2.30689,2.30689,2.30671,2.30673,8000000.0
2008-11-28 23:33:00,2.30825,2.30965,2.30825,2.30965,7000000.0
2008-11-28 23:34:00,2.31009,2.31019,2.30967,2.30967,11000000.0
2008-11-28 23:35:00,2.31027,2.31274,2.31021,2.31021,9000000.0
2008-11-28 23:36:00,2.31004,2.31004,2.30837,2.30837,7000000.0
2008-11-28 23:37:00,2.30766,2.30837,2.30766,2.30837,9000000.0
2008-11-28 23:38:00,2.30776,2.30866,2.30714,2.30714,8000000.0
2008-11-28 23:39:00,2.30715,2.30738,2.30668,2.30668,10000000.0
2008-11-28 23:40:00,2.3082,2.30834,2.3082,2.30834,7000000.0
2008-11-28 23:41:00,2.3083,2.3083,2.30659,2.30659,11000000.0
2008-11-28 23:42:00,2.30661,2.30661,2.30617,2.30617,8000000.0
2008-11-28 23:43:00,2.30567,2.30585,2.30548,2.30548,7000000.0
2008-11-28 23:44:00,2.30536,2.30552,2.30536,2.30551,7000000.0
2008-11-28 23:45:00,2.30545,2.30549,2.30542,2.30549,7000000.0
2008-11-28 23:46:00,2.30535,2.30578,2.30535,2.30578,8000000.0
2008-11-28 23:47:00,2.3058,2.30585,2.3053,2.30576,8000000.0
2008-11-28 23:48:00,2.30574,2.30574,2.30447,2.30447,7000000.0
2008-11-28 23:49:00,2.30623,2.30873,2.30623,2.30873,10000000.0
2008-11-28 23:50:00,2.3087,2.3088,2.30855,2.30855,8000000.0
2008-11-28 23:51:00,2.31273,2.31486,2.31273,2.31486,7000000.0
2008-11-28 23:52:00,2.31456,2.31456,2.30969,2.30969,11000000.0
2008-11-28 23:53:00,2.30827,2.30827,2.30766,2.30777,8000000.0
2008-11-28 23:54:00,2.30576,2.30815,2.30576,2.30815,9000000.0
2008-11-28 23:55:00,2.30978,2.30979,2.30966,2.30968,10000000.0
2008-11-28 23:56:00,2.30797,2.30961,2.30797,2.30961,8000000.0
2008-11-28 23:57:00,2.31,2.31,2.30858,2.30865,8000000.0
2008-11-28 23:58:00,2.30822,2.30822,2.30747,2.30747,7000000.0
2008-11-28 23:59:00,2.30727,2.30727,2.30682,2.30682,9000000.0
2008-12-01 00:00:00,2.32532,2.32532,2.32389,2.32389,7000000.0
2008-12-01 00:01:00,2.30544,2.32272,2.30544,2.32272,8000000.0
2008-12-01 00:02:00,2.32453,2.32453,2.32424,2.32442,8000000.0
2008-12-01 00:03:00,2.32465,2.32546,2.32465,2.32524,10000000.0
2008-12-01 00:04:00,2.3264,2.32659,2.32623,2.3264,7000000.0
2008-12-01 00:05:00,2.32582,2.32744,2.32582,2.32744,11000000.0
2008-12-01 00:06:00,2.32799,2.32876,2.32799,2.32876,10000000.0
2008-12-01 00:07:00,2.32851,2.32876,2.32851,2.32872,8000000.0
2008-12-01 00:08:00,2.32882,2.32919,2.32882,2.32897,6000000.0
2008-12-01 00:09:00,2.32879,2.32889,2.32867,2.32882,7000000.0
2008-12-01 00:10:00,2.32903,2.32929,2.32903,2.32924,8000000.0
2008-12-01 00:11:00,2.32932,2.32932,2.32887,2.32887,11000000.0
2008-12-01 00:12:00,2.32954,2.32987,2.32932,2.32932,7000000.0
2008-12-01 00:13:00,2.32928,2.32997,2.32928,2.32997,8000000.0
2008-12-01 00:14:00,2.33003,2.33003,2.32904,2.32904,8000000.0
2008-12-01 00:15:00,2.3297,2.32978,2.32939,2.32978,8000000.0
2008-12-01 00:16:00,2.33028,2.33028,2.32972,2.32972,7000000.0
2008-12-01 00:17:00,2.32999,2.32999,2.32967,2.32991,9000000.0
2008-12-01 00:18:00,2.32983,2.32983,2.32947,2.32975,10000000.0
2008-12-01 00:19:00,2.32985,2.32985,2.32906,2.32906,11000000.0
2008-12-01 00:20:00,2.32822,2.32863,2.32822,2.32848,8000000.0
2008-12-01 00:21:00,2.32827,2.32827,2.32801,2.32813,7000000.0
2008-12-01 00:22:00,2.32857,2.32857,2.32834,2.32834,9000000.0
2008-12-01 00:23:00,2.32805,2.32805,2.32752,2.32776,8000000.0
2008-12-01 00:24:00,2.32773,2.32773,2.32716,2.32729,10000000.0
2008-12-01 00:25:00,2.32715,2.32715,2.32663,2.32663,9000000.0
2008-12-01 00:26:00,2.32662,2.32669,2.32641,2.32644,7000000.0
2008-12-01 00:27:00,2.32599,2.32675,2.32599,2.32675,9000000.0
2008-12-01 00:28:00,2.3268,2.32801,2.32672,2.32741,9000000.0
2008-12-01 00:29:00,2.32558,2.3257,2.32558,2.32565,8000000.0
2008-12-01 00:30:00,2.32624,2.3264,2.32609,2.32626,11000000.0
2008-12-01 00:31:00,2.32626,2.3264,2.3261,2.32625,8000000.0
2008-12-01 00:32:00,2.32645,2.32646,2.32591,2.32591,8000000.0
2008-12-01 00:33:00,2.32615,2.32708,2.32615,2.32705,7000000.0
2008-12-01 00:34:00,2.32673,2.32673,2.3258,2.3258,8000000.0
2008-12-01 00:35:00,2.32728,2.32743,2.32649,2.32708,10000000.0
2008-12-01 00:36:00,2.32795,2.32795,2.32728,2.32728,7000000.0
2008-12-01 00:37:00,2.32568,2.32662,2.32568,2.32662,8000000.0
2008-12-01 00:38:00,2.32852,2.32852,2.32688,2.32735,7000000.0
2008-12-01 00:39:00,2.32789,2.32826,2.32736,2.32826,10000000.0
2008-12-01 00:40:00,2.32824,2.32824,2.32799,2.32811,7000000.0
2008-12-01 00:41:00,2.32815,2.32823,2.32794,2.32794,10000000.0
2008-12-01 00:42:00,2.32803,2.32855,2.32771,2.3281,11000000.0
2008-12-01 00:43:00,2.32771,2.32806,2.32764,2.32764,8000000.0
2008-12-01 00:44:00,2.32789,2.32811,2.32779,2.32779,7000000.0
2008-12-01 00:45:00,2.32769,2.32781,2.32753,2.32781,8000000.0
2008-12-01 00:46:00,2.32777,2.32789,2.3277,2.32782,11000000.0
2008-12-01 00:47:00,2.3279,2.32823,2.32785,2.32823,7000000.0
2008-12-01 00:48:00,2.3282,2.3282,2.32779,2.32779,10000000.0
2008-12-01 00:49:00,2.32782,2.32839,2.32782,2.32839,10000000.0
2008-12-01 00:50:00,2.32814,2.32819,2.32799,2.32802,8000000.0
2008-12-01 00:51:00,2.32821,2.32821,2.32783,2.32783,7000000.0
2008-12-01 00:52:00,2.32769,2.32839,2.32745,2.32801,8000000.0
2008-12-01 00:53:00,2.32773,2.32773,2.32745,2.32754,10000000.0
2008-12-01 00:54:00,2.32748,2.3284,2.32748,2.32811,8000000.0
2008-12-01 00:55:00,2.32818,2.32831,2.32797,2.32797,7000000.0
2008-12-01 00:56:00,2.32786,2.32786,2.3276,2.3276,7000000.0
2008-12-01 00:57:00,2.32739,2.32742,2.32714,2.32714,8000000.0
2008-12-01 00:58:00,2.32729,2.3281,2.32729,2.32801,8000000.0
2008-12-01 00:59:00,2.3279,2.3279,2.32761,2.32761,7000000.0
2008-12-01 01:00:00,2.32761,2.32864,2.32746,2.32864,9000000.0
2008-12-01 01:01:00,2.32822,2.32822,2.32789,2.32809,7000000.0
2008-12-01 01:02:00,2.3283,2.32831,2.32789,2.32804,8000000.0
2008-12-01 01:03:00,2.32798,2.32804,2.32785,2.32804,10000000.0
2008-12-01 01:04:00,2.32823,2.32915,2.32809,2.3291,8000000.0
2008-12-01 01:05:00,2.32917,2.32923,2.32825,2.32825,7000000.0
2008-12-01 01:06:00,2.33001,2.33001,2.32846,2.32855,8000000.0
2008-12-01 01:07:00,2.32858,2.32923,2.32858,2.32871,7000000.0
2008-12-01 01:08:00,2.32809,2.32809,2.32689,2.32726,8000000.0
2008-12-01 01:09:00,2.32713,2.32713,2.32691,2.32692,7000000.0
2008-12-01 01:10:00,2.32701,2.32701,2.32546,2.32593,11000000.0
2008-12-01 01:11:00,2.3263,2.32634,2.32552,2.32552,11000000.0
2008-12-01 01:12:00,2.32614,2.32643,2.32612,2.32643,11000000.0
2008-12-01 01:13:00,2.32687,2.32709,2.32681,2.32681,7000000.0
2008-12-01 01:14:00,2.32732,2.32768,2.32725,2.32725,8000000.0
2008-12-01 01:15:00,2.32731,2.32731,2.32706,2.32708,7000000.0
2008-12-01 01:16:00,2.32705,2.32705,2.32676,2.32684,9000000.0
2008-12-01 01:17:00,2.32696,2.32721,2.32676,2.32676,8000000.0
2008-12-01 01:18:00,2.32625,2.32675,2.32625,2.32675,8000000.0
2008-12-01 01:19:00,2.3267,2.3267,2.32609,2.32609,7000000.0
2008-12-01 01:20:00,2.32505,2.32517,2.32499,2.32516,8000000.0
2008-12-01 01:21:00,2.32585,2.32585,2.32507,2.32507,7000000.0
2008-12-01 01:22:00,2.32484,2.32484,2.32457,2.32458,7000000.0
2008-12-01 01:23:00,2.32509,2.32538,2.32463,2.32463,7000000.0
2008-12-01 01:24:00,2.32454,2.32468,2.32451,2.32456,11000000.0
2008-12-01 01:25:00,2.32435,2.32438,2.32425,2.32429,7000000.0
2008-12-01 01:26:00,2.32491,2.32516,2.32466,2.32466,8000000.0
2008-12-01 01:27:00,2.32507,2.32541,2.32507,2.32529,7000000.0
2008-12-01 01:28:00,2.32561,2.32561,2.32528,2.32555,8000000.0
2008-12-01 01:29:00,2.32553,2.32556,2.32504,2.32504,10000000.0
2008-12-01 01:30:00,2.32533,2.3255,2.32526,2.32531,7000000.0
2008-12-01 01:31:00,2.32549,2.32563,2.32525,2.32525,7000000.0
2008-12-01 01:32:00,2.32523,2.32551,2.32467,2.32467,9000000.0
2008-12-01 01:33:00,2.32454,2.3253,2.32454,2.3253,7000000.0
2008-12-01 01:34:00,2.32492,2.32504,2.3249,2.3249,11000000.0
2008-12-01 01:35:00,2.32499,2.32572,2.32499,2.32572,8000000.0
2008-12-01 01:36:00,2.32576,2.32576,2.32521,2.32527,10000000.0
2008-12-01 01:37:00,2.32506,2.32529,2.32506,2.32518,8000000.0
2008-12-01 01:38:00,2.32543,2.32559,2.32503,2.32503,7000000.0
2008-12-01 01:39:00,2.32478,2.32515,2.32478,2.32515,9000000.0
2008-12-01 01:40:00,2.32516,2.32516,2.32478,2.32495,11000000.0
2008-12-01 01:41:00,2.32477,2.32528,2.32477,2.32483,10000000.0
2008-12-01 01:42:00,2.32492,2.32492,2.32473,2.32488,9000000.0
2008-12-01 01:43:00,2.32487,2.32516,2.32475,2.32516,9000000.0
2008-12-01 01:44:00,2.32537,2.32537,2.32511,2.32512,8000000.0
2008-12-01 01:45:00,2.32525,2.32539,2.32497,2.32503,7000000.0
2008-12-01 01:46:00,2.3255,2.32593,2.32531,2.32531,7000000.0
2008-12-01 01:47:00,2.32607,2.32683,2.32607,2.32642,7000000.0
2008-12-01 01:48:00,2.32635,2.32635,2.32588,2.32588,8000000.0
2008-12-01 01:49:00,2.32586,2.32632,2.32586,2.32632,8000000.0
2008-12-01 01:50:00,2.32634,2.327,2.32627,2.32685,7000000.0
2008-12-01 01:51:00,2.32713,2.32713,2.32635,2.32635,10000000.0
2008-12-01 01:52:00,2.32672,2.32708,2.32649,2.32649,8000000.0
2008-12-01 01:53:00,2.32618,2.3262,2.32549,2.32549,8000000.0
2008-12-01 01:54:00,2.3256,2.32624,2.3256,2.32601,10000000.0
2008-12-01 01:55:00,2.32593,2.32606,2.32576,2.32576,9000000.0
2008-12-01 01:56:00,2.32619,2.32669,2.32442,2.32558,10000000.0
2008-12-01 01:57:00,2.3258,2.32624,2.32578,2.32624,9000000.0
2008-12-01 01:58:00,2.32612,2.32612,2.32504,2.32504,8000000.0
2008-12-01 01:59:00,2.32402,2.32402,2.32332,2.32348,11000000.0
2008-12-01 02:00:00,2.32508,2.32608,2.32508,2.32593,11000000.0
2008-12-01 02:01:00,2.32535,2.32535,2.32457,2.32494,8000000.0
2008-12-01 02:02:00,2.32488,2.32515,2.32408,2.32408,9000000.0
2008-12-01 02:03:00,2.32385,2.32444,2.3227,2.3233,10000000.0
2008-12-01 02:04:00,2.32298,2.32327,2.32298,2.32313,9000000.0
2008-12-01 02:05:00,2.3229,2.32322,2.32257,2.32258,10000000.0
2008-12-01 02:06:00,2.32204,2.3226,2.32204,2.32256,8000000.0
2008-12-01 02:07:00,2.32269,2.32287,2.32269,2.32281,8000000.0
2008-12-01 02:08:00,2.32251,2.32275,2.32251,2.32275,10000000.0
2008-12-01 02:09:00,2.32256,2.32285,2.32246,2.32246,7000000.0
2008-12-01 02:10:00,2.32319,2.32319,2.32311,2.32312,8000000.0
2008-12-01 02:11:00,2.3234,2.3241,2.3234,2.324,8000000.0
2008-12-01 02:12:00,2.32366,2.32379,2.32366,2.32372,7000000.0
2008-12-01 02:13:00,2.32397,2.32398,2.32359,2.32359,7000000.0
2008-12-01 02:14:00,2.32306,2.32323,2.32265,2.32265,7000000.0
2008-12-01 02:15:00,2.32217,2.32217,2.32047,2.32071,8000000.0
2008-12-01 02:16:00,2.32091,2.32176,2.32091,2.32129,9000000.0
2008-12-01 02:17:00,2.32164,2.32164,2.32144,2.32159,9000000.0
2008-12-01 02:18:00,2.32192,2.32236,2.32184,2.32236,5000000.0
2008-12-01 02:19:00,2.32243,2.32266,2.32161,2.32174,11000000.0
2008-12-01 02:20:00,2.32169,2.32189,2.32157,2.32189,9000000.0
2008-12-01 02:21:00,2.32164,2.32164,2.32082,2.32104,7000000.0
2008-12-01 02:22:00,2.32004,2.32069,2.31983,2.32069,8000000.0
2008-12-01 02:23:00,2.32108,2.32108,2.3208,2.32098,10000000.0
2008-12-01 02:24:00,2.32106,2.32117,2.32098,2.32113,8000000.0
2008-12-01 02:25:00,2.32121,2.32149,2.32121,2.32148,11000000.0
2008-12-01 02:26:00,2.3217,2.32202,2.3217,2.32202,7000000.0
2008-12-01 02:27:00,2.32233,2.32312,2.32233,2.323,9000000.0
2008-12-01 02:28:00,2.32302,2.32305,2.32289,2.32298,7000000.0
2008-12-01 02:29:00,2.32242,2.32242,2.32204,2.32219,7000000.0
2008-12-01 02:30:00,2.32159,2.32159,2.32115,2.32146,10000000.0
2008-12-01 02:31:00,2.32207,2.32207,2.32156,2.32163,8000000.0
2008-12-01 02:32:00,2.32171,2.32171,2.3211,2.32118,7000000.0
2008-12-01 02:33:00,2.3214,2.32195,2.3214,2.32194,8000000.0
2008-12-01 02:34:00,2.32205,2.32309,2.32205,2.32309,7000000.0
2008-12-01 02:35:00,2.32374,2.32403,2.32374,2.32393,11000000.0
2008-12-01 02:36:00,2.32385,2.32481,2.32385,2.32481,7000000.0
2008-12-01 02:37:00,2.32499,2.32499,2.32338,2.32338,7000000.0
2008-12-01 02:38:00,2.3223,2.3224,2.32215,2.32215,7000000.0
2008-12-01 02:39:00,2.32227,2.32264,2.32227,2.32261,8000000.0
2008-12-01 02:40:00,2.32305,2.32373,2.32305,2.32373,7000000.0
2008-12-01 02:41:00,2.32384,2.32384,2.32248,2.32248,8000000.0
2008-12-01 02:42:00,2.32208,2.32282,2.32208,2.32282,8000000.0
2008-12-01 02:43:00,2.32274,2.32326,2.3223,2.32326,9000000.0
2008-12-01 02:44:00,2.32483,2.3252,2.32425,2.32425,7000000.0
2008-12-01 02:45:00,2.32371,2.32571,2.32371,2.32571,8000000.0
2008-12-01 02:46:00,2.32507,2.32601,2.32507,2.32581,7000000.0
2008-12-01 02:47:00,2.32601,2.32606,2.32594,2.32601,11000000.0
2008-12-01 02:48:00,2.32587,2.32606,2.32584,2.32606,11000000.0
2008-12-01 02:49:00,2.32606,2.32636,2.32601,2.32607,11000000.0
2008-12-01 02:50:00,2.32599,2.32609,2.32597,2.32597,7000000.0
2008-12-01 02:51:00,2.32611,2.32664,2.32611,2.32626,8000000.0
2008-12-01 02:52:00,2.32626,2.32684,2.32626,2.32684,7000000.0
2008-12-01 02:53:00,2.32705,2.32705,2.32642,2.32642,8000000.0
2008-12-01 02:54:00,2.32585,2.32585,2.32496,2.32496,7000000.0
2008-12-01 02:55:00,2.32514,2.32514,2.32486,2.32509,8000000.0
2008-12-01 02:56:00,2.32579,2.32579,2.32524,2.32531,10000000.0
2008-12-01 02:57:00,2.3251,2.32542,2.32498,2.32542,8000000.0
2008-12-01 02:58:00,2.32559,2.32577,2.32557,2.32577,7000000.0
2008-12-01 02:59:00,2.32523,2.32523,2.32457,2.32457,9000000.0
2008-12-01 03:00:00,2.32457,2.32476,2.32449,2.32476,7000000.0
2008-12-01 03:01:00,2.32475,2.32475,2.32425,2.32427,8000000.0
2008-12-01 03:02:00,2.32405,2.32405,2.3229,2.3229,8000000.0
2008-12-01 03:03:00,2.32277,2.32313,2.32277,2.32311,7000000.0
2008-12-01 03:04:00,2.32367,2.32498,2.32367,2.32493,7000000.0
2008-12-01 03:05:00,2.32486,2.32526,2.32486,2.32491,8000000.0
2008-12-01 03:06:00,2.32502,2.32516,2.32502,2.32507,10000000.0
2008-12-01 03:07:00,2.32503,2.32583,2.32503,2.32583,8000000.0
2008-12-01 03:08:00,2.32593,2.32628,2.32593,2.3261,7000000.0
2008-12-01 03:09:00,2.32614,2.32614,2.32577,2.32596,8000000.0
2008-12-01 03:10:00,2.32575,2.3259,2.32568,2.32581,10000000.0
2008-12-01 03:11:00,2.32594,2.32809,2.32594,2.32809,10000000.0
2008-12-01 03:12:00,2.32724,2.32782,2.32703,2.32776,7000000.0
2008-12-01 03:13:00,2.3276,2.3276,2.32695,2.32695,11000000.0
2008-12-01 03:14:00,2.32717,2.3278,2.32694,2.3278,8000000.0
2008-12-01 03:15:00,2.32885,2.33058,2.32885,2.32925,7000000.0
2008-12-01 03:16:00,2.3296,2.32995,2.32909,2.32932,8000000.0
2008-12-01 03:17:00,2.32854,2.32854,2.32777,2.32821,11000000.0
2008-12-01 03:18:00,2.3284,2.3284,2.32788,2.32788,10000000.0
2008-12-01 03:19:00,2.32747,2.32758,2.32733,2.32746,7000000.0
2008-12-01 03:20:00,2.3279,2.32836,2.32729,2.32734,10000000.0
2008-12-01 03:21:00,2.32665,2.32706,2.3266,2.32706,7000000.0
2008-12-01 03:22:00,2.32749,2.32867,2.32749,2.32867,8000000.0
2008-12-01 03:23:00,2.32922,2.3301,2.3292,2.3292,7000000.0
2008-12-01 03:24:00,2.3288,2.32898,2.32871,2.32871,10000000.0
2008-12-01 03:25:00,2.32867,2.32885,2.32864,2.32885,8000000.0
2008-12-01 03:26:00,2.32883,2.32899,2.32808,2.32808,7000000.0
2008-12-01 03:27:00,2.32628,2.32628,2.32525,2.32525,8000000.0
2008-12-01 03:28:00,2.32545,2.32579,2.32535,2.32579,8000000.0
2008-12-01 03:29:00,2.32531,2.32531,2.32486,2.32488,11000000.0
2008-12-01 03:30:00,2.32493,2.32512,2.3247,2.32507,8000000.0
2008-12-01 03:31:00,2.32569,2.32644,2.32512,2.32644,9000000.0
2008-12-01 03:32:00,2.32679,2.32729,2.32567,2.32567,9000000.0
2008-12-01 03:33:00,2.3263,2.32679,2.3263,2.32679,7000000.0
2008-12-01 03:34:00,2.32649,2.32692,2.32625,2.32692,9000000.0
2008-12-01 03:35:00,2.32792,2.3282,2.32782,2.32789,10000000.0
2008-12-01 03:36:00,2.32866,2.32896,2.32862,2.32874,8000000.0
2008-12-01 03:37:00,2.32889,2.32891,2.32845,2.32845,9000000.0
2008-12-01 03:38:00,2.32834,2.32887,2.32834,2.32886,7000000.0
2008-12-01 03:39:00,2.32885,2.32899,2.32843,2.32843,8000000.0
2008-12-01 03:40:00,2.32761,2.32848,2.32761,2.32824,11000000.0
2008-12-01 03:41:00,2.32856,2.32895,2.32856,2.32895,10000000.0
2008-12-01 03:42:00,2.32864,2.32864,2.32798,2.3282,9000000.0
2008-12-01 03:43:00,2.32813,2.32833,2.32813,2.32833,7000000.0
2008-12-01 03:44:00,2.32841,2.32841,2.32813,2.32813,8000000.0
2008-12-01 03:45:00,2.32794,2.32814,2.32788,2.32814,8000000.0
2008-12-01 03:46:00,2.32857,2.32886,2.32851,2.32886,8000000.0
2008-12-01 03:47:00,2.32883,2.32886,2.32842,2.32842,7000000.0
2008-12-01 03:48:00,2.32864,2.32937,2.32864,2.32937,11000000.0
2008-12-01 03:49:00,2.33038,2.33106,2.33038,2.331,8000000.0
2008-12-01 03:50:00,2.33032,2.33035,2.33016,2.33034,7000000.0
2008-12-01 03:51:00,2.33028,2.33073,2.33028,2.33073,6000000.0
2008-12-01 03:52:00,2.33121,2.33162,2.33121,2.33162,8000000.0
2008-12-01 03:53:00,2.33222,2.33316,2.33222,2.33263,10000000.0
2008-12-01 03:54:00,2.33282,2.33282,2.33271,2.33273,11000000.0
2008-12-01 03:55:00,2.33253,2.33253,2.33203,2.33243,7000000.0
2008-12-01 03:56:00,2.33251,2.33433,2.33251,2.33433,10000000.0
2008-12-01 03:57:00,2.33461,2.33461,2.33347,2.33376,8000000.0
2008-12-01 03:58:00,2.33279,2.33316,2.33279,2.33289,8000000.0
2008-12-01 03:59:00,2.3329,2.33305,2.33288,2.33288,7000000.0
2008-12-01 04:00:00,2.33287,2.33293,2.33202,2.33202,9000000.0
2008-12-01 04:01:00,2.33137,2.33347,2.33137,2.33347,7000000.0
2008-12-01 04:02:00,2.33375,2.33375,2.33256,2.33268,8000000.0
2008-12-01 04:03:00,2.33258,2.33304,2.33248,2.33304,8000000.0
2008-12-01 04:04:00,2.33338,2.33413,2.33338,2.33413,10000000.0
2008-12-01 04:05:00,2.33388,2.33388,2.33198,2.33198,9000000.0
2008-12-01 04:06:00,2.33429,2.33441,2.33417,2.33441,8000000.0
2008-12-01 04:07:00,2.3339,2.3341,2.33298,2.33298,11000000.0
2008-12-01 04:08:00,2.33268,2.33272,2.33246,2.33246,7000000.0
2008-12-01 04:09:00,2.332,2.33241,2.3315,2.33187,8000000.0
2008-12-01 04:10:00,2.33248,2.33262,2.33236,2.33252,10000000.0
2008-12-01 04:11:00,2.33247,2.33285,2.33247,2.33285,7000000.0
2008-12-01 04:12:00,2.33294,2.33305,2.33242,2.33305,8000000.0
2008-12-01 04:13:00,2.33347,2.3337,2.33342,2.33351,8000000.0
2008-12-01 04:14:00,2.33408,2.33463,2.33408,2.33463,7000000.0
2008-12-01 04:15:00,2.33273,2.33273,2.33155,2.33155,7000000.0
2008-12-01 04:16:00,2.33214,2.3323,2.33205,2.33205,7000000.0
2008-12-01 04:17:00,2.33137,2.33139,2.33099,2.33107,8000000.0
2008-12-01 04:18:00,2.33154,2.33223,2.33154,2.33223,11000000.0
2008-12-01 04:19:00,2.33284,2.33286,2.33269,2.33286,7000000.0
2008-12-01 04:20:00,2.33315,2.33357,2.33315,2.33343,10000000.0
2008-12-01 04:21:00,2.3337,2.33371,2.33346,2.33346,8000000.0
2008-12-01 04:22:00,2.33475,2.33548,2.33475,2.3352,9000000.0
2008-12-01 04:23:00,2.33518,2.33518,2.3348,2.33481,7000000.0
2008-12-01 04:24:00,2.3343,2.3343,2.3336,2.33416,9000000.0
2008-12-01 04:25:00,2.33441,2.33474,2.33408,2.33408,11000000.0
2008-12-01 04:26:00,2.33385,2.33398,2.33384,2.33384,7000000.0
2008-12-01 04:27:00,2.33345,2.33345,2.33335,2.33335,8000000.0
2008-12-01 04:28:00,2.33353,2.3342,2.33353,2.33404,7000000.0
2008-12-01 04:29:00,2.33437,2.33538,2.33437,2.33538,8000000.0
2008-12-01 04:30:00,2.33541,2.33565,2.33529,2.33529,9000000.0
2008-12-01 04:31:00,2.33511,2.33544,2.33486,2.33486,10000000.0
2008-12-01 04:32:00,2.33463,2.33488,2.33461,2.33488,8000000.0
2008-12-01 04:33:00,2.33494,2.33494,2.33426,2.33426,8000000.0
2008-12-01 04:34:00,2.3346,2.3346,2.33365,2.33365,7000000.0
2008-12-01 04:35:00,2.33335,2.33335,2.33263,2.33263,7000000.0
2008-12-01 04:36:00,2.33281,2.33359,2.33281,2.33312,8000000.0
2008-12-01 04:37:00,2.33328,2.33345,2.33328,2.33343,5000000.0
2008-12-01 04:38:00,2.33364,2.3337,2.33348,2.33348,9000000.0
2008-12-01 04:39:00,2.33402,2.33442,2.33402,2.33417,9000000.0
2008-12-01 04:40:00,2.33418,2.33448,2.33418,2.33421,7000000.0
2008-12-01 04:41:00,2.33462,2.33561,2.33462,2.33557,8000000.0
2008-12-01 04:42:00,2.33506,2.33506,2.33435,2.33435,7000000.0
2008-12-01 04:43:00,2.33428,2.3344,2.33395,2.33419,11000000.0
2008-12-01 04:44:00,2.33458,2.33464,2.3344,2.33459,9000000.0
2008-12-01 04:45:00,2.3347,2.33529,2.33464,2.33529,11000000.0
2008-12-01 04:46:00,2.33559,2.33559,2.33536,2.33545,7000000.0
2008-12-01 04:47:00,2.33544,2.33544,2.33472,2.33472,7000000.0
2008-12-01 04:48:00,2.33462,2.33463,2.33339,2.33339,7000000.0
2008-12-01 04:49:00,2.33211,2.33211,2.33155,2.33207,11000000.0
2008-12-01 04:50:00,2.33235,2.33293,2.33235,2.33289,9000000.0
2008-12-01 04:51:00,2.33247,2.3325,2.33218,2.33218,7000000.0
2008-12-01 04:52:00,2.33123,2.3313,2.33114,2.33122,10000000.0
2008-12-01 04:53:00,2.33096,2.3311,2.33064,2.33064,9000000.0
2008-12-01 04:54:00,2.33106,2.3312,2.33102,2.33108,8000000.0
2008-12-01 04:55:00,2.33124,2.33253,2.33124,2.33253,8000000.0
2008-12-01 04:56:00,2.33201,2.33201,2.33136,2.33136,7000000.0
2008-12-01 04:57:00,2.33127,2.33152,2.33081,2.33152,8000000.0
2008-12-01 04:58:00,2.33185,2.33185,2.33169,2.33171,8000000.0
2008-12-01 04:59:00,2.33149,2.33154,2.33141,2.33154,8000000.0
2008-12-01 05:00:00,2.33171,2.33317,2.33171,2.33317,7000000.0
2008-12-01 05:01:00,2.33346,2.3337,2.33343,2.33351,9000000.0
2008-12-01 05:02:00,2.33398,2.33417,2.33387,2.33387,7000000.0
2008-12-01 05:03:00,2.33402,2.33429,2.33399,2.33399,7000000.0
2008-12-01 05:04:00,2.33381,2.33598,2.33381,2.33598,7000000.0
2008-12-01 05:05:00,2.3365,2.33679,2.33611,2.33611,8000000.0
2008-12-01 05:06:00,2.33572,2.33604,2.33572,2.33601,7000000.0
2008-12-01 05:07:00,2.33566,2.33566,2.33498,2.33498,8000000.0
2008-12-01 05:08:00,2.33498,2.3352,2.33424,2.33424,10000000.0
2008-12-01 05:09:00,2.33376,2.33403,2.33357,2.33403,7000000.0
2008-12-01 05:10:00,2.33463,2.33483,2.3345,2.3345,7000000.0
2008-12-01 05:11:00,2.33485,2.33485,2.3345,2.33479,8000000.0
2008-12-01 05:12:00,2.33484,2.33507,2.33465,2.33507,11000000.0
2008-12-01 05:13:00,2.33529,2.33549,2.33505,2.33505,8000000.0
2008-12-01 05:14:00,2.33556,2.33585,2.33545,2.33568,7000000.0
2008-12-01 05:15:00,2.33544,2.33544,2.33494,2.33494,7000000.0
2008-12-01 05:16:00,2.33521,2.33521,2.3348,2.3348,7000000.0
2008-12-01 05:17:00,2.33487,2.33495,2.33477,2.33494,7000000.0
2008-12-01 05:18:00,2.33503,2.33538,2.33503,2.33538,8000000.0
2008-12-01 05:19:00,2.33547,2.33547,2.33514,2.33517,7000000.0
2008-12-01 05:20:00,2.33499,2.33503,2.3346,2.3346,9000000.0
2008-12-01 05:21:00,2.33416,2.33429,2.33416,2.33425,8000000.0
2008-12-01 05:22:00,2.33417,2.33435,2.33417,2.33429,7000000.0
2008-12-01 05:23:00,2.33446,2.33471,2.33446,2.33469,10000000.0
2008-12-01 05:24:00,2.33472,2.33503,2.33469,2.33503,8000000.0
2008-12-01 05:25:00,2.33517,2.33517,2.33475,2.33475,7000000.0
2008-12-01 05:26:00,2.33506,2.33506,2.3341,2.3341,7000000.0
2008-12-01 05:27:00,2.33364,2.33364,2.33199,2.33215,8000000.0
2008-12-01 05:28:00,2.33295,2.33343,2.33295,2.33335,9000000.0
2008-12-01 05:29:00,2.3335,2.3335,2.33323,2.3335,7000000.0
2008-12-01 05:30:00,2.33403,2.33429,2.33396,2.33396,10000000.0
2008-12-01 05:31:00,2.3337,2.3337,2.33197,2.33208,8000000.0
2008-12-01 05:32:00,2.332,2.33256,2.33187,2.33256,8000000.0
2008-12-01 05:33:00,2.33297,2.33297,2.33168,2.33168,9000000.0
2008-12-01 05:34:00,2.33165,2.33177,2.33138,2.33177,8000000.0
2008-12-01 05:35:00,2.3318,2.33185,2.33144,2.33144,7000000.0
2008-12-01 05:36:00,2.33173,2.33173,2.33137,2.33137,9000000.0
2008-12-01 05:37:00,2.33149,2.33179,2.33149,2.33156,7000000.0
2008-12-01 05:38:00,2.33149,2.33168,2.33117,2.33168,9000000.0
2008-12-01 05:39:00,2.33182,2.33201,2.33182,2.33201,7000000.0
2008-12-01 05:40:00,2.33178,2.33178,2.33117,2.33124,7000000.0
2008-12-01 05:41:00,2.33128,2.33199,2.33128,2.33199,8000000.0
2008-12-01 05:42:00,2.33327,2.33327,2.33283,2.33291,7000000.0
2008-12-01 05:43:00,2.33408,2.33408,2.33372,2.3338,9000000.0
2008-12-01 05:44:00,2.33383,2.33436,2.3321,2.33377,8000000.0
2008-12-01 05:45:00,2.33359,2.33416,2.33353,2.33416,11000000.0
2008-12-01 05:46:00,2.33491,2.33512,2.33491,2.33496,7000000.0
2008-12-01 05:47:00,2.33508,2.33508,2.33493,2.33493,8000000.0
2008-12-01 05:48:00,2.33489,2.33489,2.33401,2.33401,9000000.0
2008-12-01 05:49:00,2.33403,2.33421,2.33403,2.33415,8000000.0
2008-12-01 05:50:00,2.33428,2.33445,2.33411,2.33445,9000000.0
2008-12-01 05:51:00,2.33373,2.33507,2.33371,2.33507,8000000.0
2008-12-01 05:52:00,2.33491,2.33513,2.33449,2.33504,8000000.0
2008-12-01 05:53:00,2.33532,2.33536,2.33527,2.33527,7000000.0
2008-12-01 05:54:00,2.33529,2.33545,2.33529,2.33544,10000000.0
2008-12-01 05:55:00,2.33543,2.33549,2.3354,2.33542,5000000.0
2008-12-01 05:56:00,2.33542,2.33553,2.3354,2.33544,11000000.0
2008-12-01 05:57:00,2.33543,2.33551,2.33537,2.33545,8000000.0
2008-12-01 05:58:00,2.33503,2.33542,2.33501,2.33542,9000000.0
2008-12-01 05:59:00,2.33365,2.3337,2.33347,2.33353,10000000.0
2008-12-01 06:00:00,2.33522,2.33553,2.33522,2.33547,8000000.0
2008-12-01 06:01:00,2.33592,2.33641,2.33592,2.33633,7000000.0
2008-12-01 06:02:00,2.3369,2.33774,2.3369,2.33772,7000000.0
2008-12-01 06:03:00,2.33782,2.33793,2.3377,2.3377,8000000.0
2008-12-01 06:04:00,2.33753,2.33753,2.33711,2.33718,7000000.0
2008-12-01 06:05:00,2.33705,2.33705,2.33668,2.33675,7000000.0
2008-12-01 06:06:00,2.33758,2.3376,2.33748,2.33755,7000000.0
2008-12-01 06:07:00,2.33824,2.3392,2.33824,2.3392,7000000.0
2008-12-01 06:08:00,2.33904,2.33977,2.33904,2.33977,7000000.0
2008-12-01 06:09:00,2.33993,2.34029,2.33991,2.33991,8000000.0
2008-12-01 06:10:00,2.3394,2.33972,2.33926,2.33972,8000000.0
2008-12-01 06:11:00,2.34039,2.34047,2.34015,2.34015,8000000.0
2008-12-01 06:12:00,2.34019,2.34051,2.34019,2.34051,8000000.0
2008-12-01 06:13:00,2.34029,2.34029,2.33967,2.33967,8000000.0
2008-12-01 06:14:00,2.33956,2.33975,2.33872,2.3394,10000000.0
2008-12-01 06:15:00,2.3397,2.33994,2.33966,2.33975,8000000.0
2008-12-01 06:16:00,2.33944,2.33973,2.33887,2.33927,11000000.0
2008-12-01 06:17:00,2.33854,2.33998,2.33854,2.33984,7000000.0
2008-12-01 06:18:00,2.33985,2.34004,2.33941,2.34004,9000000.0
2008-12-01 06:19:00,2.33995,2.33995,2.33772,2.33772,7000000.0
2008-12-01 06:20:00,2.33753,2.33781,2.33753,2.3378,9000000.0
2008-12-01 06:21:00,2.3395,2.33955,2.33937,2.33946,8000000.0
2008-12-01 06:22:00,2.33985,2.33985,2.33821,2.33821,8000000.0
2008-12-01 06:23:00,2.33879,2.33919,2.33844,2.33919,8000000.0
2008-12-01 06:24:00,2.33937,2.33937,2.3391,2.33936,11000000.0
2008-12-01 06:25:00,2.33954,2.33981,2.33954,2.3396,11000000.0
2008-12-01 06:26:00,2.33956,2.33965,2.33945,2.33954,11000000.0
2008-12-01 06:27:00,2.33929,2.33929,2.33902,2.33902,7000000.0
2008-12-01 06:28:00,2.339,2.33901,2.33872,2.33901,8000000.0
2008-12-01 06:29:00,2.33872,2.33942,2.33872,2.33942,8000000.0
2008-12-01 06:30:00,2.33979,2.33979,2.33772,2.3378,8000000.0
2008-12-01 06:31:00,2.33937,2.33966,2.33922,2.33929,7000000.0
2008-12-01 06:32:00,2.33934,2.33934,2.33829,2.33883,7000000.0
2008-12-01 06:33:00,2.33902,2.33902,2.33853,2.33853,7000000.0
2008-12-01 06:34:00,2.33871,2.33917,2.33871,2.33917,7000000.0
2008-12-01 06:35:00,2.33943,2.33945,2.33801,2.33801,11000000.0
2008-12-01 06:36:00,2.33925,2.33925,2.33844,2.33897,7000000.0
2008-12-01 06:37:00,2.33953,2.33953,2.33938,2.33949,10000000.0
2008-12-01 06:38:00,2.33932,2.33966,2.33932,2.33947,10000000.0
2008-12-01 06:39:00,2.3397,2.34066,2.3397,2.34023,11000000.0
2008-12-01 06:40:00,2.34022,2.34056,2.34006,2.34055,9000000.0
2008-12-01 06:41:00,2.3408,2.34084,2.34036,2.34036,7000000.0
2008-12-01 06:42:00,2.33977,2.33977,2.33948,2.33955,8000000.0
2008-12-01 06:43:00,2.33966,2.34004,2.33966,2.33995,7000000.0
2008-12-01 06:44:00,2.34008,2.34026,2.34006,2.34026,8000000.0
2008-12-01 06:45:00,2.3401,2.3401,2.33949,2.33949,8000000.0
2008-12-01 06:46:00,2.33931,2.33975,2.33931,2.33975,10000000.0
2008-12-01 06:47:00,2.33977,2.3399,2.33946,2.33946,8000000.0
2008-12-01 06:48:00,2.33892,2.33917,2.33892,2.33905,7000000.0
2008-12-01 06:49:00,2.33908,2.33908,2.33884,2.33889,8000000.0
2008-12-01 06:50:00,2.33828,2.33828,2.33772,2.33786,10000000.0
2008-12-01 06:51:00,2.33691,2.3374,2.33635,2.33635,10000000.0
2008-12-01 06:52:00,2.33594,2.33598,2.33527,2.33577,8000000.0
2008-12-01 06:53:00,2.33624,2.33624,2.33505,2.33505,8000000.0
2008-12-01 06:54:00,2.33518,2.33518,2.33481,2.33505,8000000.0
2008-12-01 06:55:00,2.33463,2.33501,2.33463,2.33464,7000000.0
2008-12-01 06:56:00,2.33483,2.33597,2.33483,2.33597,8000000.0
2008-12-01 06:57:00,2.3374,2.33793,2.3374,2.33793,7000000.0
2008-12-01 06:58:00,2.33796,2.33796,2.33766,2.33778,7000000.0
2008-12-01 06:59:00,2.33749,2.33749,2.33723,2.33735,7000000.0
2008-12-01 07:00:00,2.3372,2.33725,2.33718,2.33719,7000000.0
2008-12-01 07:01:00,2.33709,2.33796,2.33709,2.33796,7000000.0
2008-12-01 07:02:00,2.33826,2.33921,2.33779,2.33921,9000000.0
2008-12-01 07:03:00,2.33863,2.33921,2.33851,2.33921,7000000.0
2008-12-01 07:04:00,2.33944,2.33956,2.33921,2.33921,8000000.0
2008-12-01 07:05:00,2.33917,2.3396,2.33914,2.33914,11000000.0
2008-12-01 07:06:00,2.33874,2.33979,2.33874,2.33968,11000000.0
2008-12-01 07:07:00,2.33956,2.34033,2.33956,2.33996,11000000.0
2008-12-01 07:08:00,2.34005,2.34012,2.33995,2.34012,9000000.0
2008-12-01 07:09:00,2.34013,2.34013,2.33995,2.34006,8000000.0
2008-12-01 07:10:00,2.33981,2.33981,2.33912,2.33912,7000000.0
2008-12-01 07:11:00,2.33901,2.33912,2.33878,2.33878,10000000.0
2008-12-01 07:12:00,2.33844,2.3386,2.33844,2.33859,7000000.0
2008-12-01 07:13:00,2.33911,2.33935,2.33911,2.33911,8000000.0
2008-12-01 07:14:00,2.33899,2.33906,2.33896,2.33903,7000000.0
2008-12-01 07:15:00,2.33899,2.33899,2.33879,2.33881,10000000.0
2008-12-01 07:16:00,2.33872,2.33925,2.33855,2.33925,8000000.0
2008-12-01 07:17:00,2.33868,2.33898,2.33868,2.33898,11000000.0
2008-12-01 07:18:00,2.3386,2.3396,2.33825,2.3396,8000000.0
2008-12-01 07:19:00,2.34,2.34059,2.34,2.34051,8000000.0
2008-12-01 07:20:00,2.34044,2.34089,2.34044,2.34089,9000000.0
2008-12-01 07:21:00,2.3409,2.34096,2.3408,2.34096,10000000.0
2008-12-01 07:22:00,2.34044,2.3406,2.34038,2.3406,11000000.0
2008-12-01 07:23:00,2.34103,2.3411,2.34085,2.34085,7000000.0
2008-12-01 07:24:00,2.34129,2.34176,2.34129,2.34155,9000000.0
2008-12-01 07:25:00,2.34238,2.34254,2.34225,2.34225,8000000.0
2008-12-01 07:26:00,2.34155,2.34191,2.34116,2.34137,7000000.0
2008-12-01 07:27:00,2.34218,2.34232,2.34209,2.34232,7000000.0
2008-12-01 07:28:00,2.34238,2.34268,2.34238,2.34268,7000000.0
2008-12-01 07:29:00,2.34227,2.34263,2.34227,2.34244,8000000.0
2008-12-01 07:30:00,2.3419,2.3419,2.34127,2.34138,8000000.0
2008-12-01 07:31:00,2.3409,2.3409,2.34041,2.34041,7000000.0
2008-12-01 07:32:00,2.34013,2.34013,2.33997,2.34002,5000000.0
2008-12-01 07:33:00,2.34023,2.34043,2.34023,2.34043,8000000.0
2008-12-01 07:34:00,2.34041,2.34041,2.34018,2.34018,11000000.0
2008-12-01 07:35:00,2.33978,2.33978,2.33878,2.33887,8000000.0
2008-12-01 07:36:00,2.33871,2.33871,2.33812,2.33812,7000000.0
2008-12-01 07:37:00,2.33846,2.33859,2.33843,2.33846,7000000.0
2008-12-01 07:38:00,2.33907,2.33936,2.33895,2.33933,11000000.0
2008-12-01 07:39:00,2.33929,2.3395,2.33917,2.3395,7000000.0
2008-12-01 07:40:00,2.33986,2.34015,2.33986,2.34009,8000000.0
2008-12-01 07:41:00,2.34013,2.34013,2.33971,2.33971,9000000.0
2008-12-01 07:42:00,2.34017,2.34017,2.3388,2.339,11000000.0
2008-12-01 07:43:00,2.33986,2.33996,2.33983,2.33983,7000000.0
2008-12-01 07:44:00,2.34003,2.34014,2.33938,2.33951,7000000.0
2008-12-01 07:45:00,2.34005,2.34005,2.33926,2.33926,7000000.0
2008-12-01 07:46:00,2.33921,2.33936,2.33904,2.33936,10000000.0
2008-12-01 07:47:00,2.33922,2.33922,2.33861,2.33861,7000000.0
2008-12-01 07:48:00,2.33855,2.3389,2.33855,2.33882,8000000.0
2008-12-01 07:49:00,2.339,2.33939,2.339,2.33938,8000000.0
2008-12-01 07:50:00,2.3398,2.34062,2.3398,2.34062,7000000.0
2008-12-01 07:51:00,2.34094,2.341,2.34084,2.34094,8000000.0
2008-12-01 07:52:00,2.34002,2.34002,2.33926,2.33926,10000000.0
2008-12-01 07:53:00,2.33891,2.33906,2.3389,2.33899,11000000.0
2008-12-01 07:54:00,2.33908,2.33964,2.33908,2.33964,9000000.0
2008-12-01 07:55:00,2.33985,2.33985,2.33952,2.33952,9000000.0
2008-12-01 07:56:00,2.3395,2.3395,2.33913,2.33915,9000000.0
2008-12-01 07:57:00,2.33911,2.33935,2.33911,2.33924,7000000.0
2008-12-01 07:58:00,2.33934,2.33963,2.33922,2.33963,7000000.0
2008-12-01 07:59:00,2.33997,2.34084,2.33977,2.34084,7000000.0
2008-12-01 08:00:00,2.34108,2.34115,2.34015,2.34015,8000000.0
2008-12-01 08:01:00,2.33992,2.34001,2.33959,2.34001,10000000.0
2008-12-01 08:02:00,2.34005,2.34029,2.3399,2.34029,7000000.0
2008-12-01 08:03:00,2.3405,2.34073,2.34042,2.34073,8000000.0
2008-12-01 08:04:00,2.3408,2.34102,2.34074,2.34074,8000000.0
2008-12-01 08:05:00,2.34106,2.34112,2.34096,2.34103,8000000.0
2008-12-01 08:06:00,2.34055,2.34055,2.34003,2.34005,7000000.0
2008-12-01 08:07:00,2.34,2.34025,2.33981,2.34025,7000000.0
2008-12-01 08:08:00,2.3399,2.3399,2.33955,2.33964,7000000.0
2008-12-01 08:09:00,2.33963,2.33993,2.33961,2.33961,7000000.0
2008-12-01 08:10:00,2.3399,2.34067,2.3399,2.3406,7000000.0
2008-12-01 08:11:00,2.34024,2.3419,2.34024,2.3419,8000000.0
2008-12-01 08:12:00,2.34225,2.34225,2.34176,2.34176,9000000.0
2008-12-01 08:13:00,2.34091,2.34124,2.34091,2.34124,7000000.0
2008-12-01 08:14:00,2.34069,2.34088,2.34063,2.34088,9000000.0
2008-12-01 08:15:00,2.34078,2.34078,2.34029,2.34029,8000000.0
2008-12-01 08:16:00,2.34022,2.3414,2.34022,2.3414,11000000.0
2008-12-01 08:17:00,2.34125,2.34128,2.34118,2.3412,7000000.0
2008-12-01 08:18:00,2.34152,2.342,2.34152,2.342,9000000.0
2008-12-01 08:19:00,2.34211,2.34211,2.34156,2.34182,7000000.0
2008-12-01 08:20:00,2.34167,2.34188,2.34167,2.34172,8000000.0
2008-12-01 08:21:00,2.34247,2.34247,2.34184,2.34184,8000000.0
2008-12-01 08:22:00,2.34146,2.34146,2.34055,2.34055,8000000.0
2008-12-01 08:23:00,2.34033,2.34056,2.34023,2.34029,7000000.0
2008-12-01 08:24:00,2.34036,2.34056,2.34026,2.34056,7000000.0
2008-12-01 08:25:00,2.34086,2.34086,2.34041,2.3407,8000000.0
2008-12-01 08:26:00,2.34091,2.34104,2.34065,2.34065,7000000.0
2008-12-01 08:27:00,2.34103,2.34109,2.3408,2.3408,10000000.0
2008-12-01 08:28:00,2.34071,2.34071,2.3404,2.3404,7000000.0
2008-12-01 08:29:00,2.34027,2.34042,2.3402,2.34032,10000000.0
2008-12-01 08:30:00,2.34073,2.34118,2.34073,2.34118,7000000.0
2008-12-01 08:31:00,2.3415,2.3415,2.34128,2.34129,10000000.0
2008-12-01 08:32:00,2.34125,2.34152,2.34121,2.34121,8000000.0
2008-12-01 08:33:00,2.34103,2.3411,2.34102,2.34102,7000000.0
2008-12-01 08:34:00,2.3409,2.34091,2.34084,2.34085,9000000.0
2008-12-01 08:35:00,2.3409,2.34111,2.34051,2.34051,9000000.0
2008-12-01 08:36:00,2.34042,2.34062,2.34029,2.34033,8000000.0
2008-12-01 08:37:00,2.34022,2.34025,2.3399,2.34,9000000.0
2008-12-01 08:38:00,2.34007,2.34007,2.3392,2.3392,10000000.0
2008-12-01 08:39:00,2.33968,2.34035,2.33968,2.34035,11000000.0
2008-12-01 08:40:00,2.3405,2.34056,2.34032,2.34044,8000000.0
2008-12-01 08:41:00,2.33995,2.34005,2.33971,2.34002,11000000.0
2008-12-01 08:42:00,2.33989,2.33989,2.33961,2.33981,10000000.0
2008-12-01 08:43:00,2.34004,2.34004,2.33975,2.33975,8000000.0
2008-12-01 08:44:00,2.34039,2.34066,2.34039,2.34049,10000000.0
2008-12-01 08:45:00,2.34028,2.34042,2.34028,2.34042,8000000.0
2008-12-01 08:46:00,2.34075,2.34139,2.33971,2.34095,8000000.0
2008-12-01 08:47:00,2.34058,2.34094,2.34058,2.34094,7000000.0
2008-12-01 08:48:00,2.34119,2.3417,2.34119,2.34165,10000000.0
2008-12-01 08:49:00,2.34176,2.34181,2.34162,2.34163,11000000.0
2008-12-01 08:50:00,2.34139,2.34149,2.34134,2.34149,7000000.0
2008-12-01 08:51:00,2.3418,2.34186,2.34175,2.34186,8000000.0
2008-12-01 08:52:00,2.34173,2.34173,2.34163,2.34167,9000000.0
2008-12-01 08:53:00,2.34148,2.34148,2.34054,2.3407,8000000.0
2008-12-01 08:54:00,2.34091,2.34091,2.34034,2.34034,8000000.0
2008-12-01 08:55:00,2.34046,2.34115,2.34046,2.34115,8000000.0
2008-12-01 08:56:00,2.34098,2.3412,2.34093,2.34093,7000000.0
2008-12-01 08:57:00,2.34106,2.34236,2.34106,2.34236,8000000.0
2008-12-01 08:58:00,2.3427,2.34391,2.3427,2.34391,7000000.0
2008-12-01 08:59:00,2.3441,2.3455,2.34405,2.3455,7000000.0
2008-12-01 09:00:00,2.34614,2.34614,2.34365,2.34406,8000000.0
2008-12-01 09:01:00,2.34435,2.34449,2.34431,2.34431,9000000.0
2008-12-01 09:02:00,2.34457,2.34555,2.34457,2.34555,10000000.0
2008-12-01 09:03:00,2.34519,2.34549,2.34519,2.34537,7000000.0
2008-12-01 09:04:00,2.34592,2.34649,2.34592,2.34611,7000000.0
2008-12-01 09:05:00,2.34655,2.34707,2.34655,2.34703,7000000.0
2008-12-01 09:06:00,2.34697,2.34697,2.3465,2.3465,11000000.0
2008-12-01 09:07:00,2.34621,2.34646,2.34619,2.34619,8000000.0
2008-12-01 09:08:00,2.34599,2.34639,2.34599,2.34639,5000000.0
2008-12-01 09:09:00,2.34696,2.34696,2.346,2.34616,11000000.0
2008-12-01 09:10:00,2.34537,2.34567,2.34511,2.34567,7000000.0
2008-12-01 09:11:00,2.34588,2.34657,2.34588,2.34637,9000000.0
2008-12-01 09:12:00,2.34628,2.3478,2.34628,2.3478,8000000.0
2008-12-01 09:13:00,2.3482,2.34823,2.348,2.34818,9000000.0
2008-12-01 09:14:00,2.34783,2.349,2.34783,2.349,11000000.0
2008-12-01 09:15:00,2.34847,2.34847,2.34722,2.34722,7000000.0
2008-12-01 09:16:00,2.34712,2.34712,2.34614,2.3465,8000000.0
2008-12-01 09:17:00,2.34676,2.34684,2.34626,2.34629,11000000.0
2008-12-01 09:18:00,2.34647,2.34653,2.34641,2.34647,8000000.0
2008-12-01 09:19:00,2.34651,2.34654,2.34555,2.34555,7000000.0
2008-12-01 09:20:00,2.34468,2.34468,2.3424,2.3424,7000000.0
2008-12-01 09:21:00,2.34249,2.34336,2.34235,2.34336,8000000.0
2008-12-01 09:22:00,2.34334,2.34387,2.34334,2.34387,8000000.0
2008-12-01 09:23:00,2.34391,2.34409,2.34338,2.34338,7000000.0
2008-12-01 09:24:00,2.34174,2.34184,2.34144,2.34184,8000000.0
2008-12-01 09:25:00,2.34183,2.3419,2.34176,2.34188,7000000.0
2008-12-01 09:26:00,2.34252,2.3431,2.34252,2.34282,11000000.0
2008-12-01 09:27:00,2.34392,2.3475,2.34392,2.34677,11000000.0
2008-12-01 09:28:00,2.34672,2.34701,2.34652,2.34652,9000000.0
2008-12-01 09:29:00,2.34709,2.34882,2.34709,2.34813,8000000.0
2008-12-01 09:30:00,2.3482,2.3482,2.3476,2.34765,7000000.0
2008-12-01 09:31:00,2.34759,2.34765,2.34672,2.34672,7000000.0
2008-12-01 09:32:00,2.3465,2.3465,2.34575,2.346,7000000.0
2008-12-01 09:33:00,2.34673,2.34676,2.34647,2.34658,8000000.0
2008-12-01 09:34:00,2.34682,2.34743,2.34682,2.34728,7000000.0
2008-12-01 09:35:00,2.34684,2.34688,2.34657,2.34657,10000000.0
2008-12-01 09:36:00,2.34689,2.34842,2.34689,2.34842,8000000.0
2008-12-01 09:37:00,2.34843,2.34986,2.34843,2.34929,11000000.0
2008-12-01 09:38:00,2.34964,2.34964,2.34769,2.34962,11000000.0
2008-12-01 09:39:00,2.34975,2.34975,2.34909,2.34935,7000000.0
2008-12-01 09:40:00,2.34863,2.34926,2.34834,2.34917,9000000.0
2008-12-01 09:41:00,2.34956,2.34973,2.34871,2.34871,8000000.0
2008-12-01 09:42:00,2.34901,2.34904,2.3488,2.34897,10000000.0
2008-12-01 09:43:00,2.34903,2.34937,2.34903,2.34937,11000000.0
2008-12-01 09:44:00,2.34946,2.35173,2.3491,2.35173,8000000.0
2008-12-01 09:45:00,2.35216,2.35459,2.35216,2.35459,7000000.0
2008-12-01 09:46:00,2.35502,2.35529,2.35398,2.35398,11000000.0
2008-12-01 09:47:00,2.35543,2.35626,2.35543,2.35626,9000000.0
2008-12-01 09:48:00,2.35665,2.35747,2.35665,2.35743,7000000.0
2008-12-01 09:49:00,2.35741,2.35753,2.35735,2.35749,11000000.0
2008-12-01 09:50:00,2.35772,2.35866,2.35755,2.35866,8000000.0
2008-12-01 09:51:00,2.359,2.359,2.35793,2.35793,8000000.0
2008-12-01 09:52:00,2.35664,2.35664,2.3561,2.35654,8000000.0
2008-12-01 09:53:00,2.35683,2.35885,2.35683,2.35866,10000000.0
2008-12-01 09:54:00,2.35953,2.36225,2.35953,2.36162,10000000.0
2008-12-01 09:55:00,2.36279,2.36462,2.36279,2.36462,8000000.0
2008-12-01 09:56:00,2.36542,2.36542,2.36369,2.36492,10000000.0
2008-12-01 09:57:00,2.36493,2.36545,2.36369,2.36369,8000000.0
2008-12-01 09:58:00,2.36313,2.36448,2.36313,2.36448,8000000.0
2008-12-01 09:59:00,2.36681,2.36836,2.36681,2.36835,10000000.0
2008-12-01 10:00:00,2.3682,2.3682,2.3659,2.3659,10000000.0
2008-12-01 10:01:00,2.36613,2.36613,2.36542,2.36542,10000000.0
2008-12-01 10:02:00,2.3656,2.36579,2.36542,2.36542,10000000.0
2008-12-01 10:03:00,2.36529,2.36549,2.36529,2.3653,7000000.0
2008-12-01 10:04:00,2.3658,2.36643,2.3658,2.36639,7000000.0
2008-12-01 10:05:00,2.36602,2.36602,2.3649,2.3649,11000000.0
2008-12-01 10:06:00,2.36448,2.36509,2.36448,2.36509,7000000.0
2008-12-01 10:07:00,2.36511,2.36664,2.36511,2.36664,7000000.0
2008-12-01 10:08:00,2.3665,2.36652,2.3661,2.36652,7000000.0
2008-12-01 10:09:00,2.36645,2.36645,2.36601,2.36601,7000000.0
2008-12-01 10:10:00,2.36615,2.36741,2.36609,2.3674,7000000.0
2008-12-01 10:11:00,2.36697,2.36697,2.36628,2.36628,7000000.0
2008-12-01 10:12:00,2.36621,2.36706,2.36621,2.36704,8000000.0
2008-12-01 10:13:00,2.36634,2.36634,2.36602,2.36602,8000000.0
2008-12-01 10:14:00,2.36601,2.36621,2.36575,2.36575,7000000.0
2008-12-01 10:15:00,2.36533,2.36671,2.36467,2.36671,10000000.0
2008-12-01 10:16:00,2.36728,2.36769,2.36728,2.36746,7000000.0
2008-12-01 10:17:00,2.36738,2.36796,2.36728,2.36796,11000000.0
2008-12-01 10:18:00,2.36807,2.3685,2.36807,2.36825,8000000.0
2008-12-01 10:19:00,2.36582,2.36582,2.36495,2.36495,9000000.0
2008-12-01 10:20:00,2.36556,2.36558,2.36424,2.36424,7000000.0
2008-12-01 10:21:00,2.36321,2.36349,2.36264,2.36264,8000000.0
2008-12-01 10:22:00,2.36234,2.36465,2.36234,2.36465,7000000.0
2008-12-01 10:23:00,2.36609,2.36673,2.36609,2.36634,7000000.0
2008-12-01 10:24:00,2.36557,2.36557,2.36435,2.36527,7000000.0
2008-12-01 10:25:00,2.36517,2.36517,2.36485,2.36493,9000000.0
2008-12-01 10:26:00,2.36507,2.36507,2.36393,2.36393,11000000.0
2008-12-01 10:27:00,2.36295,2.36351,2.36237,2.36351,8000000.0
2008-12-01 10:28:00,2.36343,2.36343,2.36286,2.36308,9000000.0
2008-12-01 10:29:00,2.36338,2.36338,2.36272,2.36306,8000000.0
2008-12-01 10:30:00,2.36383,2.36443,2.3633,2.3633,8000000.0
2008-12-01 10:31:00,2.36225,2.36396,2.36225,2.36396,7000000.0
2008-12-01 10:32:00,2.365,2.36547,2.365,2.3651,9000000.0
2008-12-01 10:33:00,2.36466,2.36549,2.36466,2.36472,7000000.0
2008-12-01 10:34:00,2.36445,2.36452,2.36425,2.36452,7000000.0
2008-12-01 10:35:00,2.36444,2.36466,2.36419,2.36466,7000000.0
2008-12-01 10:36:00,2.36486,2.36498,2.3648,2.36492,8000000.0
2008-12-01 10:37:00,2.3651,2.3651,2.36492,2.36492,8000000.0
2008-12-01 10:38:00,2.36519,2.36623,2.36519,2.36549,10000000.0
2008-12-01 10:39:00,2.36542,2.36598,2.36537,2.36558,8000000.0
2008-12-01 10:40:00,2.365,2.36523,2.36404,2.36404,7000000.0
2008-12-01 10:41:00,2.36329,2.36374,2.36305,2.36305,9000000.0
2008-12-01 10:42:00,2.36188,2.3632,2.36174,2.36303,7000000.0
2008-12-01 10:43:00,2.36202,2.36202,2.36121,2.36139,10000000.0
2008-12-01 10:44:00,2.36151,2.36176,2.36151,2.36173,7000000.0
2008-12-01 10:45:00,2.36188,2.3619,2.36017,2.36017,8000000.0
2008-12-01 10:46:00,2.35991,2.36182,2.35991,2.36182,8000000.0
2008-12-01 10:47:00,2.36244,2.36295,2.36244,2.36295,7000000.0
2008-12-01 10:48:00,2.36327,2.36327,2.36309,2.36325,8000000.0
2008-12-01 10:49:00,2.36361,2.36369,2.36348,2.36369,9000000.0
2008-12-01 10:50:00,2.36365,2.36409,2.36365,2.36409,8000000.0
2008-12-01 10:51:00,2.36412,2.36423,2.36386,2.36423,9000000.0
2008-12-01 10:52:00,2.36376,2.36376,2.36356,2.36368,8000000.0
2008-12-01 10:53:00,2.36347,2.36347,2.3626,2.36332,9000000.0
2008-12-01 10:54:00,2.36315,2.36315,2.36262,2.36269,10000000.0
2008-12-01 10:55:00,2.36325,2.36345,2.36305,2.3632,7000000.0
2008-12-01 10:56:00,2.36316,2.36367,2.36122,2.36367,7000000.0
2008-12-01 10:57:00,2.36395,2.36419,2.36384,2.36419,8000000.0
2008-12-01 10:58:00,2.36461,2.36486,2.36435,2.36435,7000000.0
2008-12-01 10:59:00,2.36396,2.36417,2.36386,2.36407,11000000.0
2008-12-01 11:00:00,2.36464,2.36552,2.364,2.364,7000000.0
2008-12-01 11:01:00,2.3653,2.36538,2.36512,2.36512,8000000.0
2008-12-01 11:02:00,2.36512,2.36538,2.36498,2.36499,7000000.0
2008-12-01 11:03:00,2.36494,2.36494,2.36458,2.36458,11000000.0
2008-12-01 11:04:00,2.36472,2.36535,2.36472,2.3651,11000000.0
2008-12-01 11:05:00,2.36537,2.3658,2.36535,2.36576,7000000.0
2008-12-01 11:06:00,2.36588,2.366,2.36587,2.36588,8000000.0
2008-12-01 11:07:00,2.36554,2.36554,2.36492,2.36492,7000000.0
2008-12-01 11:08:00,2.36541,2.36555,2.36537,2.36555,9000000.0
2008-12-01 11:09:00,2.36594,2.36594,2.3658,2.3659,8000000.0
2008-12-01 11:10:00,2.36575,2.36656,2.36575,2.36656,8000000.0
2008-12-01 11:11:00,2.36621,2.36661,2.36621,2.36648,10000000.0
2008-12-01 11:12:00,2.36749,2.36781,2.36746,2.36746,7000000.0
2008-12-01 11:13:00,2.36756,2.36756,2.36708,2.36713,11000000.0
2008-12-01 11:14:00,2.36689,2.36689,2.36478,2.36478,11000000.0
2008-12-01 11:15:00,2.36479,2.36515,2.36462,2.36462,7000000.0
2008-12-01 11:16:00,2.36387,2.36387,2.36338,2.36338,7000000.0
2008-12-01 11:17:00,2.36447,2.36492,2.36447,2.36484,7000000.0
2008-12-01 11:18:00,2.36416,2.36416,2.36317,2.36371,10000000.0
2008-12-01 11:19:00,2.36359,2.36359,2.3622,2.3622,11000000.0
2008-12-01 11:20:00,2.36216,2.36243,2.36153,2.36243,8000000.0
2008-12-01 11:21:00,2.36264,2.36264,2.36184,2.36184,7000000.0
2008-12-01 11:22:00,2.36233,2.36283,2.36225,2.36283,8000000.0
2008-12-01 11:23:00,2.36323,2.3633,2.36277,2.3633,8000000.0
2008-12-01 11:24:00,2.36294,2.36294,2.36217,2.36234,7000000.0
2008-12-01 11:25:00,2.36219,2.36219,2.36051,2.36051,8000000.0
2008-12-01 11:26:00,2.35907,2.35947,2.3589,2.35913,11000000.0
2008-12-01 11:27:00,2.35959,2.35959,2.3584,2.35843,8000000.0
2008-12-01 11:28:00,2.35816,2.35827,2.35792,2.3581,7000000.0
2008-12-01 11:29:00,2.35713,2.35713,2.35472,2.35472,8000000.0
2008-12-01 11:30:00,2.35526,2.3553,2.35466,2.35477,7000000.0
2008-12-01 11:31:00,2.35599,2.35684,2.35525,2.35684,11000000.0
2008-12-01 11:32:00,2.3586,2.35906,2.35716,2.35716,11000000.0
2008-12-01 11:33:00,2.35704,2.35852,2.35689,2.35852,7000000.0
2008-12-01 11:34:00,2.35936,2.35972,2.3592,2.35972,7000000.0
2008-12-01 11:35:00,2.36018,2.36018,2.3599,2.3599,10000000.0
2008-12-01 11:36:00,2.35996,2.36068,2.35996,2.36018,8000000.0
2008-12-01 11:37:00,2.36044,2.36044,2.35954,2.35969,8000000.0
2008-12-01 11:38:00,2.3596,2.36001,2.35923,2.36001,9000000.0
2008-12-01 11:39:00,2.36007,2.36007,2.35958,2.35958,9000000.0
2008-12-01 11:40:00,2.35951,2.3596,2.35941,2.35959,11000000.0
2008-12-01 11:41:00,2.35934,2.35934,2.3588,2.3588,11000000.0
2008-12-01 11:42:00,2.35874,2.35976,2.35874,2.35935,11000000.0
2008-12-01 11:43:00,2.35981,2.36004,2.35981,2.36,7000000.0
2008-12-01 11:44:00,2.35989,2.35989,2.3595,2.35968,7000000.0
2008-12-01 11:45:00,2.35966,2.35981,2.35959,2.35979,11000000.0
2008-12-01 11:46:00,2.36009,2.36136,2.36009,2.36136,7000000.0
2008-12-01 11:47:00,2.36176,2.36237,2.36176,2.36235,9000000.0
2008-12-01 11:48:00,2.3624,2.36323,2.3624,2.36313,10000000.0
2008-12-01 11:49:00,2.3632,2.36331,2.36306,2.36306,7000000.0
2008-12-01 11:50:00,2.36227,2.36227,2.3616,2.3616,7000000.0
2008-12-01 11:51:00,2.36142,2.36163,2.36088,2.36163,8000000.0
2008-12-01 11:52:00,2.36142,2.36165,2.36142,2.36165,10000000.0
2008-12-01 11:53:00,2.36241,2.36301,2.36241,2.36242,10000000.0
2008-12-01 11:54:00,2.3617,2.36281,2.3617,2.36274,9000000.0
2008-12-01 11:55:00,2.3622,2.36225,2.36193,2.36193,8000000.0
2008-12-01 11:56:00,2.36182,2.36195,2.36153,2.36153,11000000.0
2008-12-01 11:57:00,2.36132,2.36153,2.36109,2.36153,8000000.0
2008-12-01 11:58:00,2.3619,2.36204,2.36188,2.36204,9000000.0
2008-12-01 11:59:00,2.36199,2.362,2.3613,2.3613,7000000.0
2008-12-01 12:00:00,2.36035,2.3609,2.36031,2.3606,7000000.0
2008-12-01 12:01:00,2.36085,2.36104,2.3605,2.3605,10000000.0
2008-12-01 12:02:00,2.36093,2.36093,2.35982,2.35982,10000000.0
2008-12-01 12:03:00,2.35983,2.36233,2.35983,2.36233,7000000.0
2008-12-01 12:04:00,2.36259,2.36259,2.36233,2.36243,9000000.0
2008-12-01 12:05:00,2.3624,2.36288,2.36228,2.36234,11000000.0
2008-12-01 12:06:00,2.36189,2.36232,2.36173,2.36207,7000000.0
2008-12-01 12:07:00,2.36225,2.36317,2.36225,2.36317,7000000.0
2008-12-01 12:08:00,2.36334,2.36457,2.36319,2.36457,9000000.0
2008-12-01 12:09:00,2.3647,2.36533,2.3647,2.3651,8000000.0
2008-12-01 12:10:00,2.3648,2.36497,2.36457,2.36457,8000000.0
2008-12-01 12:11:00,2.36417,2.36417,2.3635,2.36381,7000000.0
2008-12-01 12:12:00,2.36378,2.36389,2.36358,2.36385,7000000.0
2008-12-01 12:13:00,2.36395,2.36403,2.36351,2.36387,10000000.0
2008-12-01 12:14:00,2.36388,2.36425,2.36356,2.36425,8000000.0
2008-12-01 12:15:00,2.36475,2.36487,2.36461,2.36487,8000000.0
2008-12-01 12:16:00,2.36498,2.36498,2.36455,2.36455,8000000.0
2008-12-01 12:17:00,2.36482,2.3668,2.36482,2.3668,8000000.0
2008-12-01 12:18:00,2.36665,2.36665,2.36564,2.36564,11000000.0
2008-12-01 12:19:00,2.36523,2.36532,2.36487,2.36529,9000000.0
2008-12-01 12:20:00,2.36545,2.36545,2.36478,2.3651,10000000.0
2008-12-01 12:21:00,2.36475,2.36475,2.36269,2.36269,7000000.0
2008-12-01 12:22:00,2.3647,2.36474,2.36439,2.36474,8000000.0
2008-12-01 12:23:00,2.36478,2.36537,2.36478,2.36537,7000000.0
2008-12-01 12:24:00,2.3657,2.36649,2.3657,2.36649,7000000.0
2008-12-01 12:25:00,2.36657,2.36697,2.36657,2.36665,9000000.0
2008-12-01 12:26:00,2.36563,2.36563,2.36276,2.36276,8000000.0
2008-12-01 12:27:00,2.36178,2.36178,2.36131,2.36167,10000000.0
2008-12-01 12:28:00,2.36164,2.36167,2.36131,2.36141,9000000.0
2008-12-01 12:29:00,2.36113,2.36135,2.36088,2.36093,9000000.0
2008-12-01 12:30:00,2.36101,2.3632,2.36101,2.3632,7000000.0
2008-12-01 12:31:00,2.36242,2.36242,2.3621,2.36215,11000000.0
2008-12-01 12:32:00,2.36207,2.36239,2.36207,2.36214,7000000.0
2008-12-01 12:33:00,2.36323,2.36323,2.36185,2.36185,7000000.0
2008-12-01 12:34:00,2.36177,2.36207,2.36166,2.36207,7000000.0
2008-12-01 12:35:00,2.36185,2.36229,2.36105,2.36105,8000000.0
2008-12-01 12:36:00,2.3617,2.36175,2.36109,2.36109,8000000.0
2008-12-01 12:37:00,2.36023,2.36023,2.35957,2.35957,9000000.0
2008-12-01 12:38:00,2.35987,2.3614,2.35987,2.3614,8000000.0
2008-12-01 12:39:00,2.36118,2.36118,2.35986,2.35986,9000000.0
2008-12-01 12:40:00,2.36085,2.36112,2.36085,2.36104,7000000.0
2008-12-01 12:41:00,2.36038,2.36072,2.36002,2.3605,8000000.0
2008-12-01 12:42:00,2.36044,2.36109,2.36029,2.36029,9000000.0
2008-12-01 12:43:00,2.36148,2.36193,2.36115,2.36189,9000000.0
2008-12-01 12:44:00,2.36234,2.36271,2.36233,2.36271,8000000.0
2008-12-01 12:45:00,2.36243,2.36243,2.36198,2.36238,10000000.0
2008-12-01 12:46:00,2.36257,2.36264,2.3624,2.3624,9000000.0
2008-12-01 12:47:00,2.36278,2.36331,2.36278,2.36325,10000000.0
2008-12-01 12:48:00,2.36316,2.36316,2.36271,2.36271,11000000.0
2008-12-01 12:49:00,2.36305,2.36305,2.3626,2.3626,7000000.0
2008-12-01 12:50:00,2.36276,2.36288,2.36261,2.36271,7000000.0
2008-12-01 12:51:00,2.36285,2.3629,2.36264,2.3629,8000000.0
2008-12-01 12:52:00,2.36311,2.36325,2.36272,2.36272,11000000.0
2008-12-01 12:53:00,2.36284,2.3635,2.36227,2.36227,8000000.0
2008-12-01 12:54:00,2.36184,2.36184,2.36148,2.36148,7000000.0
2008-12-01 12:55:00,2.36131,2.36198,2.36131,2.36198,8000000.0
2008-12-01 12:56:00,2.36198,2.36205,2.36196,2.362,7000000.0
2008-12-01 12:57:00,2.36154,2.3618,2.36148,2.3618,7000000.0
2008-12-01 12:58:00,2.36178,2.36178,2.36145,2.36145,8000000.0
2008-12-01 12:59:00,2.36182,2.362,2.36182,2.362,7000000.0
2008-12-01 13:00:00,2.36199,2.36217,2.3619,2.3619,8000000.0
2008-12-01 13:01:00,2.36035,2.36035,2.35851,2.35884,8000000.0
2008-12-01 13:02:00,2.35993,2.35993,2.35804,2.35804,7000000.0
2008-12-01 13:03:00,2.35786,2.35828,2.3573,2.3573,8000000.0
2008-12-01 13:04:00,2.35878,2.35945,2.35878,2.35924,7000000.0
2008-12-01 13:05:00,2.35912,2.35912,2.35801,2.35842,8000000.0
2008-12-01 13:06:00,2.35925,2.35962,2.35909,2.35962,7000000.0
2008-12-01 13:07:00,2.36001,2.36001,2.35941,2.35941,7000000.0
2008-12-01 13:08:00,2.3591,2.36025,2.3591,2.36025,10000000.0
2008-12-01 13:09:00,2.36017,2.36027,2.36004,2.36027,7000000.0
2008-12-01 13:10:00,2.36023,2.36038,2.35923,2.35923,9000000.0
2008-12-01 13:11:00,2.35932,2.35932,2.35892,2.35916,8000000.0
2008-12-01 13:12:00,2.359,2.36013,2.359,2.36013,8000000.0
2008-12-01 13:13:00,2.36017,2.36017,2.35855,2.35855,9000000.0
2008-12-01 13:14:00,2.35842,2.35874,2.35773,2.35773,7000000.0
2008-12-01 13:15:00,2.35764,2.35823,2.35741,2.35823,8000000.0
2008-12-01 13:16:00,2.35798,2.3584,2.35798,2.35832,8000000.0
2008-12-01 13:17:00,2.35862,2.35878,2.35861,2.35864,9000000.0
2008-12-01 13:18:00,2.35861,2.36,2.35861,2.35921,10000000.0
2008-12-01 13:19:00,2.35884,2.35932,2.35854,2.35854,8000000.0
2008-12-01 13:20:00,2.35874,2.35997,2.35874,2.35997,8000000.0
2008-12-01 13:21:00,2.359,2.359,2.3583,2.35841,7000000.0
2008-12-01 13:22:00,2.35795,2.35795,2.35743,2.35743,11000000.0
2008-12-01 13:23:00,2.3569,2.35707,2.35684,2.35705,8000000.0
2008-12-01 13:24:00,2.35719,2.35831,2.35719,2.35831,7000000.0
2008-12-01 13:25:00,2.35839,2.35907,2.35839,2.35851,11000000.0
2008-12-01 13:26:00,2.35844,2.35857,2.35829,2.35829,10000000.0
2008-12-01 13:27:00,2.3582,2.35841,2.3582,2.35826,8000000.0
2008-12-01 13:28:00,2.35834,2.35834,2.35819,2.35822,21000000.0
2008-12-01 13:29:00,2.35827,2.35832,2.35818,2.35822,17000000.0
2008-12-01 13:30:00,2.35836,2.35847,2.35836,2.35837,7000000.0
2008-12-01 13:31:00,2.35764,2.35935,2.35764,2.35935,9000000.0
2008-12-01 13:32:00,2.35948,2.35948,2.3576,2.3576,14000000.0
2008-12-01 13:33:00,2.35735,2.35849,2.35735,2.35849,14000000.0
2008-12-01 13:34:00,2.35881,2.35962,2.35862,2.35962,31000000.0
2008-12-01 13:35:00,2.35978,2.35978,2.35943,2.3596,17000000.0
2008-12-01 13:36:00,2.35987,2.35994,2.35975,2.35975,24000000.0
2008-12-01 13:37:00,2.36008,2.36031,2.35996,2.36024,10000000.0
2008-12-01 13:38:00,2.35996,2.36014,2.35975,2.36014,18000000.0
2008-12-01 13:39:00,2.36118,2.36148,2.36086,2.3612,15000000.0
2008-12-01 13:40:00,2.36118,2.36184,2.36077,2.36077,29000000.0
2008-12-01 13:41:00,2.36202,2.36409,2.36161,2.36409,13000000.0
2008-12-01 13:42:00,2.36536,2.36673,2.36536,2.36642,8000000.0
2008-12-01 13:43:00,2.36596,2.36631,2.36578,2.36627,10000000.0
2008-12-01 13:44:00,2.36598,2.36637,2.36577,2.36635,26000000.0
2008-12-01 13:45:00,2.36499,2.36499,2.36332,2.36332,22000000.0
2008-12-01 13:46:00,2.36227,2.36355,2.36227,2.36355,19000000.0
2008-12-01 13:47:00,2.36376,2.36379,2.36371,2.36371,17000000.0
2008-12-01 13:48:00,2.36375,2.36375,2.3633,2.3633,22000000.0
2008-12-01 13:49:00,2.36331,2.36381,2.36331,2.36381,24000000.0
2008-12-01 13:50:00,2.36414,2.36529,2.36414,2.36529,15000000.0
2008-12-01 13:51:00,2.36523,2.3653,2.36523,2.36524,22000000.0
2008-12-01 13:52:00,2.36523,2.36766,2.36523,2.36766,32000000.0
2008-12-01 13:53:00,2.36804,2.36804,2.36657,2.36657,28000000.0
2008-12-01 13:54:00,2.3664,2.36649,2.36563,2.36563,31000000.0
2008-12-01 13:55:00,2.36552,2.36641,2.36552,2.36641,20000000.0
2008-12-01 13:56:00,2.36644,2.36658,2.36627,2.36639,24000000.0
2008-12-01 13:57:00,2.36608,2.36608,2.3651,2.3651,34000000.0
2008-12-01 13:58:00,2.3649,2.3661,2.3649,2.3661,16000000.0
2008-12-01 13:59:00,2.36649,2.36672,2.36568,2.36672,30000000.0
2008-12-01 14:00:00,2.36688,2.3678,2.36548,2.36548,39000000.0
2008-12-01 14:01:00,2.36522,2.36593,2.36522,2.36593,30000000.0
2008-12-01 14:02:00,2.36641,2.36641,2.36554,2.36554,19000000.0
2008-12-01 14:03:00,2.36559,2.36586,2.36559,2.36586,23000000.0
2008-12-01 14:04:00,2.36565,2.36617,2.36565,2.36572,33000000.0
2008-12-01 14:05:00,2.3656,2.36563,2.36535,2.36535,28000000.0
2008-12-01 14:06:00,2.36503,2.36509,2.36463,2.36509,31000000.0
2008-12-01 14:07:00,2.36506,2.36511,2.36472,2.36482,31000000.0
2008-12-01 14:08:00,2.36489,2.36489,2.36444,2.36444,27000000.0
2008-12-01 14:09:00,2.36457,2.36505,2.36457,2.36505,27000000.0
2008-12-01 14:10:00,2.36498,2.36556,2.36421,2.3653,24000000.0
2008-12-01 14:11:00,2.36536,2.36536,2.36517,2.36521,21000000.0
2008-12-01 14:12:00,2.36499,2.3651,2.36474,2.36474,22000000.0
2008-12-01 14:13:00,2.36469,2.36469,2.3644,2.3644,13000000.0
2008-12-01 14:14:00,2.36385,2.36412,2.36372,2.36372,21000000.0
2008-12-01 14:15:00,2.36311,2.36311,2.36208,2.36208,25000000.0
2008-12-01 14:16:00,2.36216,2.3631,2.36216,2.36277,26000000.0
2008-12-01 14:17:00,2.36209,2.36281,2.36186,2.3621,32000000.0
2008-12-01 14:18:00,2.36194,2.36225,2.36192,2.36225,27000000.0
2008-12-01 14:19:00,2.36189,2.36196,2.36122,2.36131,35000000.0
2008-12-01 14:20:00,2.36173,2.36206,2.36148,2.36148,32000000.0
2008-12-01 14:21:00,2.36103,2.36142,2.36103,2.36142,39000000.0
2008-12-01 14:22:00,2.36142,2.36215,2.36142,2.36215,22000000.0
2008-12-01 14:23:00,2.36277,2.3629,2.36255,2.36261,40000000.0
2008-12-01 14:24:00,2.36302,2.36375,2.36299,2.36375,10000000.0
2008-12-01 14:25:00,2.36273,2.36279,2.36259,2.36264,35000000.0
2008-12-01 14:26:00,2.36245,2.3626,2.36198,2.36198,18000000.0
2008-12-01 14:27:00,2.36194,2.36269,2.36194,2.36233,28000000.0
2008-12-01 14:28:00,2.36245,2.36251,2.36229,2.36246,21000000.0
2008-12-01 14:29:00,2.36278,2.36301,2.36231,2.36231,16000000.0
2008-12-01 14:30:00,2.36215,2.36408,2.36215,2.36408,25000000.0
2008-12-01 14:31:00,2.36404,2.36404,2.36379,2.36396,26000000.0
2008-12-01 14:32:00,2.36402,2.3646,2.36402,2.3646,32000000.0
2008-12-01 14:33:00,2.36436,2.36436,2.36164,2.36164,20000000.0
2008-12-01 14:34:00,2.36092,2.36226,2.36063,2.36226,25000000.0
2008-12-01 14:35:00,2.36114,2.3631,2.36114,2.3631,23000000.0
2008-12-01 14:36:00,2.36263,2.36263,2.3623,2.3624,11000000.0
2008-12-01 14:37:00,2.36262,2.36621,2.36262,2.36621,41000000.0
2008-12-01 14:38:00,2.3661,2.3661,2.36564,2.36591,54000000.0
2008-12-01 14:39:00,2.36563,2.36729,2.36467,2.36729,36000000.0
2008-12-01 14:40:00,2.36696,2.36696,2.36661,2.36679,36000000.0
2008-12-01 14:41:00,2.36685,2.36685,2.36608,2.36643,41000000.0
2008-12-01 14:42:00,2.36682,2.36697,2.36655,2.36697,19000000.0
2008-12-01 14:43:00,2.36693,2.36782,2.36693,2.36728,20000000.0
2008-12-01 14:44:00,2.36719,2.36719,2.36636,2.36636,25000000.0
2008-12-01 14:45:00,2.36606,2.36606,2.36356,2.36412,33000000.0
2008-12-01 14:46:00,2.36363,2.36383,2.36363,2.36367,11000000.0
2008-12-01 14:47:00,2.36374,2.36377,2.36366,2.36366,7000000.0
2008-12-01 14:48:00,2.36398,2.36492,2.36398,2.36399,21000000.0
2008-12-01 14:49:00,2.3655,2.36669,2.3655,2.3665,32000000.0
2008-12-01 14:50:00,2.36659,2.36725,2.36594,2.36725,33000000.0
2008-12-01 14:51:00,2.36795,2.36926,2.36552,2.36552,37000000.0
2008-12-01 14:52:00,2.36472,2.36575,2.36472,2.36568,17000000.0
2008-12-01 14:53:00,2.36544,2.36544,2.36416,2.36416,22000000.0
2008-12-01 14:54:00,2.36461,2.36597,2.36461,2.3652,17000000.0
2008-12-01 14:55:00,2.36571,2.36669,2.36571,2.36608,7000000.0
2008-12-01 14:56:00,2.36575,2.36612,2.36487,2.36487,21000000.0
2008-12-01 14:57:00,2.36473,2.36489,2.36452,2.36489,12000000.0
2008-12-01 14:58:00,2.36458,2.3648,2.36193,2.36193,31000000.0
2008-12-01 14:59:00,2.36372,2.36424,2.36216,2.3626,20000000.0
2008-12-01 15:00:00,2.36184,2.36184,2.36049,2.36069,32000000.0
2008-12-01 15:01:00,2.36061,2.36107,2.36046,2.36107,14000000.0
2008-12-01 15:02:00,2.36111,2.36303,2.36111,2.36245,26000000.0
2008-12-01 15:03:00,2.36312,2.36359,2.36312,2.36358,30000000.0
2008-12-01 15:04:00,2.364,2.36436,2.364,2.36423,29000000.0
2008-12-01 15:05:00,2.36387,2.36487,2.36377,2.36487,28000000.0
2008-12-01 15:06:00,2.3644,2.3644,2.36273,2.36273,16000000.0
2008-12-01 15:07:00,2.36392,2.36412,2.36339,2.36412,26000000.0
2008-12-01 15:08:00,2.36278,2.36279,2.3615,2.36279,25000000.0
2008-12-01 15:09:00,2.36186,2.36204,2.36081,2.36081,34000000.0
2008-12-01 15:10:00,2.36101,2.36153,2.36097,2.36097,36000000.0
2008-12-01 15:11:00,2.36061,2.36097,2.36061,2.36097,27000000.0
2008-12-01 15:12:00,2.36093,2.3611,2.36078,2.36078,26000000.0
2008-12-01 15:13:00,2.36081,2.36087,2.36064,2.36064,41000000.0
2008-12-01 15:14:00,2.36057,2.36057,2.35996,2.35996,30000000.0
2008-12-01 15:15:00,2.35986,2.35986,2.35904,2.35904,21000000.0
2008-12-01 15:16:00,2.35883,2.35883,2.35842,2.35883,9000000.0
2008-12-01 15:17:00,2.35911,2.36083,2.35911,2.36083,26000000.0
2008-12-01 15:18:00,2.36087,2.36087,2.36034,2.36065,10000000.0
2008-12-01 15:19:00,2.3608,2.36109,2.36054,2.36096,16000000.0
2008-12-01 15:20:00,2.36104,2.36117,2.36074,2.36074,20000000.0
2008-12-01 15:21:00,2.36072,2.36087,2.36072,2.36087,12000000.0
2008-12-01 15:22:00,2.36058,2.36081,2.36058,2.36081,22000000.0
2008-12-01 15:23:00,2.36096,2.36096,2.3606,2.3606,36000000.0
2008-12-01 15:24:00,2.36077,2.36129,2.36036,2.36129,20000000.0
2008-12-01 15:25:00,2.3616,2.3616,2.36098,2.36098,14000000.0
2008-12-01 15:26:00,2.36052,2.36052,2.3599,2.3599,40000000.0
2008-12-01 15:27:00,2.35979,2.3605,2.35979,2.3605,32000000.0
2008-12-01 15:28:00,2.36087,2.36204,2.36087,2.36183,55000000.0
2008-12-01 15:29:00,2.36205,2.36236,2.36018,2.36018,47000000.0
2008-12-01 15:30:00,2.35974,2.362,2.35974,2.362,71000000.0
2008-12-01 15:31:00,2.36166,2.36199,2.36166,2.36196,58000000.0
2008-12-01 15:32:00,2.36228,2.36284,2.36228,2.36284,25000000.0
2008-12-01 15:33:00,2.36293,2.36345,2.36169,2.36169,32000000.0
2008-12-01 15:34:00,2.3611,2.36122,2.36023,2.36023,22000000.0
2008-12-01 15:35:00,2.36058,2.36149,2.36058,2.36149,30000000.0
2008-12-01 15:36:00,2.36169,2.36217,2.36169,2.36217,23000000.0
2008-12-01 15:37:00,2.36265,2.36319,2.36265,2.36291,24000000.0
2008-12-01 15:38:00,2.36213,2.36242,2.36167,2.36167,61000000.0
2008-12-01 15:39:00,2.36101,2.3615,2.36101,2.36146,40000000.0
2008-12-01 15:40:00,2.36197,2.36299,2.36197,2.36213,37000000.0
2008-12-01 15:41:00,2.36199,2.36213,2.36173,2.36198,43000000.0
2008-12-01 15:42:00,2.36149,2.3624,2.36141,2.36141,41000000.0
2008-12-01 15:43:00,2.36138,2.3615,2.361,2.36145,30000000.0
2008-12-01 15:44:00,2.36165,2.36165,2.36067,2.36107,29000000.0
2008-12-01 15:45:00,2.36097,2.36097,2.36054,2.36064,36000000.0
2008-12-01 15:46:00,2.36049,2.36061,2.36046,2.36061,24000000.0
2008-12-01 15:47:00,2.36118,2.36137,2.36107,2.36137,31000000.0
2008-12-01 15:48:00,2.36195,2.36222,2.36177,2.36196,33000000.0
2008-12-01 15:49:00,2.36198,2.36326,2.36198,2.36326,25000000.0
2008-12-01 15:50:00,2.36319,2.36336,2.36301,2.36336,11000000.0
2008-12-01 15:51:00,2.36356,2.36405,2.36356,2.36405,37000000.0
2008-12-01 15:52:00,2.36287,2.36287,2.36108,2.36214,23000000.0
2008-12-01 15:53:00,2.3613,2.36177,2.36054,2.36066,15000000.0
2008-12-01 15:54:00,2.36101,2.36101,2.36071,2.36081,26000000.0
2008-12-01 15:55:00,2.36018,2.36037,2.35938,2.35938,33000000.0
2008-12-01 15:56:00,2.35941,2.35941,2.3577,2.3577,36000000.0
2008-12-01 15:57:00,2.35764,2.35832,2.35757,2.35757,34000000.0
2008-12-01 15:58:00,2.35728,2.35758,2.35705,2.35705,24000000.0
2008-12-01 15:59:00,2.35711,2.35864,2.35711,2.35864,23000000.0
2008-12-01 16:00:00,2.35904,2.35928,2.35891,2.35926,51000000.0
2008-12-01 16:01:00,2.35888,2.35888,2.35852,2.35852,31000000.0
2008-12-01 16:02:00,2.35851,2.35895,2.3581,2.35895,29000000.0
2008-12-01 16:03:00,2.35747,2.35747,2.35613,2.35616,51000000.0
2008-12-01 16:04:00,2.35569,2.35622,2.35549,2.35612,38000000.0
2008-12-01 16:05:00,2.35611,2.35672,2.35573,2.35573,37000000.0
2008-12-01 16:06:00,2.35605,2.35614,2.35564,2.35614,33000000.0
2008-12-01 16:07:00,2.35624,2.35624,2.35552,2.3558,37000000.0
2008-12-01 16:08:00,2.35577,2.35577,2.35553,2.35561,37000000.0
2008-12-01 16:09:00,2.35552,2.35562,2.35543,2.35562,44000000.0
2008-12-01 16:10:00,2.35585,2.35593,2.35535,2.35535,41000000.0
2008-12-01 16:11:00,2.35526,2.35553,2.35523,2.35553,27000000.0
2008-12-01 16:12:00,2.35578,2.35606,2.3557,2.35591,22000000.0
2008-12-01 16:13:00,2.35532,2.35553,2.35517,2.3553,38000000.0
2008-12-01 16:14:00,2.35441,2.35487,2.35388,2.35487,41000000.0
2008-12-01 16:15:00,2.35483,2.35492,2.35468,2.35468,42000000.0
2008-12-01 16:16:00,2.35444,2.35457,2.35401,2.35404,45000000.0
2008-12-01 16:17:00,2.3542,2.35446,2.35356,2.3542,22000000.0
2008-12-01 16:18:00,2.35479,2.3549,2.35437,2.35437,49000000.0
2008-12-01 16:19:00,2.35461,2.35626,2.35461,2.35621,27000000.0
2008-12-01 16:20:00,2.35609,2.35609,2.35445,2.35472,52000000.0
2008-12-01 16:21:00,2.35463,2.35465,2.35438,2.35438,37000000.0
2008-12-01 16:22:00,2.35447,2.35447,2.35396,2.35428,50000000.0
2008-12-01 16:23:00,2.35512,2.35634,2.35512,2.35602,48000000.0
2008-12-01 16:24:00,2.35593,2.35616,2.35575,2.356,44000000.0
2008-12-01 16:25:00,2.35631,2.35689,2.35628,2.35628,28000000.0
2008-12-01 16:26:00,2.35673,2.35833,2.35673,2.35833,41000000.0
2008-12-01 16:27:00,2.35773,2.35776,2.3576,2.35773,46000000.0
2008-12-01 16:28:00,2.35768,2.35774,2.3575,2.35774,34000000.0
2008-12-01 16:29:00,2.35762,2.35766,2.35677,2.35677,24000000.0
2008-12-01 16:30:00,2.35664,2.35664,2.35482,2.35529,43000000.0
2008-12-01 16:31:00,2.35528,2.35528,2.35428,2.35428,36000000.0
2008-12-01 16:32:00,2.35477,2.35541,2.35477,2.35524,34000000.0
2008-12-01 16:33:00,2.3551,2.3551,2.35459,2.35488,41000000.0
2008-12-01 16:34:00,2.35525,2.35603,2.35525,2.35602,29000000.0
2008-12-01 16:35:00,2.35656,2.35656,2.35547,2.35606,53000000.0
2008-12-01 16:36:00,2.35625,2.35625,2.35541,2.35574,43000000.0
2008-12-01 16:37:00,2.35585,2.35708,2.35585,2.35708,56000000.0
2008-12-01 16:38:00,2.35751,2.35777,2.35744,2.35777,34000000.0
2008-12-01 16:39:00,2.35775,2.3601,2.35775,2.3601,43000000.0
2008-12-01 16:40:00,2.36041,2.36098,2.36041,2.36076,63000000.0
2008-12-01 16:41:00,2.36129,2.36226,2.36127,2.36226,44000000.0
2008-12-01 16:42:00,2.36213,2.36228,2.36039,2.36039,57000000.0
2008-12-01 16:43:00,2.36074,2.36085,2.35995,2.36005,20000000.0
2008-12-01 16:44:00,2.35975,2.35987,2.35917,2.35987,34000000.0
2008-12-01 16:45:00,2.36013,2.36048,2.36013,2.36019,41000000.0
2008-12-01 16:46:00,2.36074,2.36409,2.36074,2.36409,59000000.0
2008-12-01 16:47:00,2.36492,2.36492,2.36348,2.36384,55000000.0
2008-12-01 16:48:00,2.3639,2.3639,2.36359,2.36366,46000000.0
2008-12-01 16:49:00,2.36338,2.36338,2.363,2.3631,35000000.0
2008-12-01 16:50:00,2.36286,2.36286,2.36151,2.36273,45000000.0
2008-12-01 16:51:00,2.36352,2.36352,2.36339,2.36348,30000000.0
2008-12-01 16:52:00,2.36334,2.36427,2.3633,2.36411,30000000.0
2008-12-01 16:53:00,2.36378,2.36378,2.36307,2.36357,19000000.0
2008-12-01 16:54:00,2.36304,2.36315,2.36298,2.36299,18000000.0
2008-12-01 16:55:00,2.36252,2.36276,2.36166,2.36166,40000000.0
2008-12-01 16:56:00,2.36177,2.36239,2.36177,2.36239,37000000.0
2008-12-01 16:57:00,2.36161,2.36198,2.36161,2.36194,17000000.0
2008-12-01 16:58:00,2.36218,2.36258,2.36218,2.36253,45000000.0
2008-12-01 16:59:00,2.36255,2.36308,2.3607,2.3607,39000000.0
2008-12-01 17:00:00,2.36134,2.36327,2.36039,2.36113,47000000.0
2008-12-01 17:01:00,2.36211,2.36229,2.36191,2.36229,26000000.0
2008-12-01 17:02:00,2.36234,2.36234,2.36124,2.36223,33000000.0
2008-12-01 17:03:00,2.36263,2.36292,2.36171,2.36171,33000000.0
2008-12-01 17:04:00,2.36139,2.36228,2.36095,2.36095,37000000.0
2008-12-01 17:05:00,2.36052,2.36072,2.36039,2.36072,35000000.0
2008-12-01 17:06:00,2.36065,2.36065,2.35965,2.35985,46000000.0
2008-12-01 17:07:00,2.35946,2.35953,2.35887,2.35887,33000000.0
2008-12-01 17:08:00,2.35963,2.36036,2.35963,2.36036,45000000.0
2008-12-01 17:09:00,2.36016,2.36103,2.36016,2.36103,47000000.0
2008-12-01 17:10:00,2.361,2.361,2.36034,2.36057,36000000.0
2008-12-01 17:11:00,2.36022,2.36022,2.35846,2.35851,44000000.0
2008-12-01 17:12:00,2.35968,2.36096,2.35968,2.36084,23000000.0
2008-12-01 17:13:00,2.36083,2.3611,2.36045,2.36058,35000000.0
2008-12-01 17:14:00,2.35998,2.36009,2.35964,2.36005,27000000.0
2008-12-01 17:15:00,2.35946,2.35966,2.35852,2.3586,26000000.0
2008-12-01 17:16:00,2.35872,2.35912,2.35814,2.35907,27000000.0
2008-12-01 17:17:00,2.35924,2.3593,2.35889,2.35926,38000000.0
2008-12-01 17:18:00,2.35982,2.36041,2.35982,2.36041,29000000.0
2008-12-01 17:19:00,2.36016,2.36058,2.35952,2.36058,19000000.0
2008-12-01 17:20:00,2.36045,2.36081,2.36001,2.36011,29000000.0
2008-12-01 17:21:00,2.3601,2.36059,2.35985,2.36009,26000000.0
2008-12-01 17:22:00,2.36056,2.36056,2.3602,2.36024,30000000.0
2008-12-01 17:23:00,2.35992,2.36002,2.35946,2.36002,32000000.0
2008-12-01 17:24:00,2.36017,2.36082,2.35996,2.36015,23000000.0
2008-12-01 17:25:00,2.35961,2.35961,2.3582,2.35863,20000000.0
2008-12-01 17:26:00,2.35904,2.35917,2.35888,2.35888,18000000.0
2008-12-01 17:27:00,2.35898,2.35936,2.35898,2.35936,44000000.0
2008-12-01 17:28:00,2.35933,2.35946,2.35864,2.35891,39000000.0
2008-12-01 17:29:00,2.35911,2.36023,2.35901,2.36023,36000000.0
2008-12-01 17:30:00,2.36079,2.3621,2.36079,2.3621,61000000.0
2008-12-01 17:31:00,2.3618,2.3618,2.36002,2.36144,62000000.0
2008-12-01 17:32:00,2.36324,2.36365,2.36309,2.36322,54000000.0
2008-12-01 17:33:00,2.36196,2.36393,2.36196,2.36201,64000000.0
2008-12-01 17:34:00,2.36245,2.36323,2.36245,2.36323,60000000.0
2008-12-01 17:35:00,2.36334,2.36334,2.36302,2.3633,43000000.0
2008-12-01 17:36:00,2.3635,2.36465,2.3635,2.36465,58000000.0
2008-12-01 17:37:00,2.36464,2.36464,2.3637,2.36446,47000000.0
2008-12-01 17:38:00,2.36452,2.36452,2.36322,2.36343,44000000.0
2008-12-01 17:39:00,2.36348,2.36351,2.36252,2.36252,41000000.0
2008-12-01 17:40:00,2.36119,2.36151,2.36104,2.36151,59000000.0
2008-12-01 17:41:00,2.35931,2.35931,2.35859,2.35859,50000000.0
2008-12-01 17:42:00,2.35834,2.35852,2.35762,2.35762,37000000.0
2008-12-01 17:43:00,2.3576,2.35865,2.3576,2.35865,33000000.0
2008-12-01 17:44:00,2.3587,2.35952,2.35863,2.35952,46000000.0
2008-12-01 17:45:00,2.36033,2.36159,2.36033,2.36159,49000000.0
2008-12-01 17:46:00,2.36182,2.36214,2.36176,2.36176,56000000.0
2008-12-01 17:47:00,2.36137,2.36193,2.35992,2.35992,65000000.0
2008-12-01 17:48:00,2.36062,2.36133,2.36062,2.36076,61000000.0
2008-12-01 17:49:00,2.36047,2.36047,2.35974,2.35974,72000000.0
2008-12-01 17:50:00,2.35973,2.36002,2.35686,2.35686,53000000.0
2008-12-01 17:51:00,2.35794,2.358,2.35697,2.35697,54000000.0
2008-12-01 17:52:00,2.35657,2.35657,2.35426,2.35527,51000000.0
2008-12-01 17:53:00,2.35563,2.35563,2.35485,2.35524,42000000.0
2008-12-01 17:54:00,2.35541,2.35617,2.35535,2.35617,32000000.0
2008-12-01 17:55:00,2.3565,2.35689,2.3564,2.3564,32000000.0
2008-12-01 17:56:00,2.35682,2.35841,2.35617,2.35617,47000000.0
2008-12-01 17:57:00,2.35638,2.35813,2.35638,2.35713,34000000.0
2008-12-01 17:58:00,2.35604,2.35604,2.35482,2.35482,44000000.0
2008-12-01 17:59:00,2.35435,2.35435,2.35192,2.35335,39000000.0
2008-12-01 18:00:00,2.35328,2.35516,2.35309,2.35482,32000000.0
2008-12-01 18:01:00,2.35588,2.35588,2.35427,2.35477,52000000.0
2008-12-01 18:02:00,2.3554,2.35612,2.35505,2.35612,30000000.0
2008-12-01 18:03:00,2.35705,2.35772,2.35705,2.35718,38000000.0
2008-12-01 18:04:00,2.35759,2.35827,2.35603,2.35603,38000000.0
2008-12-01 18:05:00,2.35635,2.35735,2.35629,2.35735,36000000.0
2008-12-01 18:06:00,2.35755,2.35767,2.35754,2.35763,32000000.0
2008-12-01 18:07:00,2.35746,2.35746,2.35541,2.35541,38000000.0
2008-12-01 18:08:00,2.35525,2.35645,2.35506,2.35645,56000000.0
2008-12-01 18:09:00,2.35762,2.35762,2.35716,2.35752,34000000.0
2008-12-01 18:10:00,2.35813,2.35833,2.35798,2.35833,26000000.0
2008-12-01 18:11:00,2.35819,2.35819,2.35636,2.35636,34000000.0
2008-12-01 18:12:00,2.35612,2.35662,2.35437,2.3553,24000000.0
2008-12-01 18:13:00,2.35496,2.35553,2.35496,2.35553,30000000.0
2008-12-01 18:14:00,2.35512,2.35566,2.35512,2.35559,22000000.0
2008-12-01 18:15:00,2.35586,2.35586,2.35526,2.35526,21000000.0
2008-12-01 18:16:00,2.35479,2.35514,2.35479,2.35514,66000000.0
2008-12-01 18:17:00,2.35505,2.35536,2.35496,2.35528,60000000.0
2008-12-01 18:18:00,2.35534,2.35555,2.35532,2.35552,33000000.0
2008-12-01 18:19:00,2.35553,2.35561,2.35521,2.35558,46000000.0
2008-12-01 18:20:00,2.35537,2.35537,2.35273,2.35298,61000000.0
2008-12-01 18:21:00,2.35178,2.35195,2.35097,2.35195,37000000.0
2008-12-01 18:22:00,2.35266,2.35347,2.35261,2.35347,49000000.0
2008-12-01 18:23:00,2.35385,2.35568,2.35378,2.35568,34000000.0
2008-12-01 18:24:00,2.35559,2.35559,2.35521,2.35521,47000000.0
2008-12-01 18:25:00,2.35535,2.35573,2.35521,2.35545,31000000.0
2008-12-01 18:26:00,2.35543,2.356,2.35518,2.356,43000000.0
2008-12-01 18:27:00,2.35611,2.35694,2.35611,2.35694,35000000.0
2008-12-01 18:28:00,2.35755,2.35755,2.35678,2.35686,18000000.0
2008-12-01 18:29:00,2.3568,2.35726,2.3568,2.35726,24000000.0
2008-12-01 18:30:00,2.35791,2.35823,2.35742,2.35742,32000000.0
2008-12-01 18:31:00,2.35707,2.35707,2.35652,2.35652,46000000.0
2008-12-01 18:32:00,2.35635,2.35672,2.35523,2.35523,55000000.0
2008-12-01 18:33:00,2.35516,2.3559,2.35516,2.35559,29000000.0
2008-12-01 18:34:00,2.35566,2.35566,2.35525,2.35531,32000000.0
2008-12-01 18:35:00,2.3556,2.35602,2.35532,2.35602,47000000.0
2008-12-01 18:36:00,2.35585,2.35585,2.35507,2.3557,65000000.0
2008-12-01 18:37:00,2.35583,2.35642,2.35517,2.35517,63000000.0
2008-12-01 18:38:00,2.35415,2.35507,2.35415,2.35507,61000000.0
2008-12-01 18:39:00,2.35511,2.35511,2.35414,2.35497,37000000.0
2008-12-01 18:40:00,2.3554,2.35587,2.3554,2.35587,52000000.0
2008-12-01 18:41:00,2.35649,2.35669,2.35627,2.35627,68000000.0
2008-12-01 18:42:00,2.35627,2.35647,2.35608,2.35647,40000000.0
2008-12-01 18:43:00,2.35627,2.35668,2.35613,2.35613,39000000.0
2008-12-01 18:44:00,2.35627,2.35651,2.35611,2.35651,33000000.0
2008-12-01 18:45:00,2.35639,2.35639,2.3543,2.3543,57000000.0
2008-12-01 18:46:00,2.3544,2.35506,2.3544,2.35493,61000000.0
2008-12-01 18:47:00,2.3557,2.35652,2.35567,2.35633,41000000.0
2008-12-01 18:48:00,2.35644,2.35644,2.35586,2.35603,26000000.0
2008-12-01 18:49:00,2.35554,2.35591,2.35536,2.35536,31000000.0
2008-12-01 18:50:00,2.35593,2.35717,2.3559,2.3559,37000000.0
2008-12-01 18:51:00,2.35608,2.35649,2.35608,2.35641,17000000.0
2008-12-01 18:52:00,2.35686,2.35876,2.35686,2.35876,33000000.0
2008-12-01 18:53:00,2.35928,2.35931,2.35849,2.35912,31000000.0
2008-12-01 18:54:00,2.3594,2.35967,2.35915,2.35915,11000000.0
2008-12-01 18:55:00,2.35956,2.35956,2.35866,2.35866,22000000.0
2008-12-01 18:56:00,2.35847,2.35847,2.3575,2.35805,16000000.0
2008-12-01 18:57:00,2.35779,2.35816,2.35779,2.35816,15000000.0
2008-12-01 18:58:00,2.35788,2.35808,2.35776,2.35808,19000000.0
2008-12-01 18:59:00,2.35807,2.3586,2.35806,2.3586,26000000.0
2008-12-01 19:00:00,2.35932,2.36117,2.35932,2.36092,12000000.0
2008-12-01 19:01:00,2.36079,2.3611,2.36066,2.3611,18000000.0
2008-12-01 19:02:00,2.36128,2.36148,2.36061,2.36061,23000000.0
2008-12-01 19:03:00,2.36003,2.36073,2.36003,2.36068,21000000.0
2008-12-01 19:04:00,2.36081,2.36189,2.36081,2.36189,55000000.0
2008-12-01 19:05:00,2.36168,2.36168,2.35946,2.35956,42000000.0
2008-12-01 19:06:00,2.35937,2.36029,2.35805,2.35805,63000000.0
2008-12-01 19:07:00,2.3578,2.3578,2.35514,2.35541,39000000.0
2008-12-01 19:08:00,2.35625,2.35831,2.35625,2.35644,32000000.0
2008-12-01 19:09:00,2.35568,2.35569,2.35464,2.35504,56000000.0
2008-12-01 19:10:00,2.3547,2.35517,2.35396,2.35414,27000000.0
2008-12-01 19:11:00,2.35448,2.35521,2.35448,2.35497,36000000.0
2008-12-01 19:12:00,2.3543,2.3543,2.35342,2.35365,25000000.0
2008-12-01 19:13:00,2.3535,2.35414,2.3535,2.35414,23000000.0
2008-12-01 19:14:00,2.35369,2.35369,2.35295,2.35306,37000000.0
2008-12-01 19:15:00,2.3539,2.35587,2.3539,2.35587,17000000.0
2008-12-01 19:16:00,2.35602,2.35668,2.35602,2.35668,23000000.0
2008-12-01 19:17:00,2.35644,2.3571,2.35625,2.35684,17000000.0
2008-12-01 19:18:00,2.35719,2.35778,2.35715,2.35756,30000000.0
2008-12-01 19:19:00,2.3573,2.35789,2.35626,2.35789,36000000.0
2008-12-01 19:20:00,2.35812,2.3582,2.35775,2.3578,23000000.0
2008-12-01 19:21:00,2.35801,2.35964,2.35801,2.35964,21000000.0
2008-12-01 19:22:00,2.35985,2.35985,2.35888,2.35908,25000000.0
2008-12-01 19:23:00,2.3599,2.3609,2.3599,2.36034,12000000.0
2008-12-01 19:24:00,2.36084,2.36251,2.36042,2.36042,39000000.0
2008-12-01 19:25:00,2.35969,2.36094,2.35928,2.36094,49000000.0
2008-12-01 19:26:00,2.36115,2.36225,2.36115,2.36166,48000000.0
2008-12-01 19:27:00,2.36072,2.36072,2.35762,2.35767,51000000.0
2008-12-01 19:28:00,2.35794,2.35901,2.35794,2.35852,40000000.0
2008-12-01 19:29:00,2.35811,2.35821,2.35754,2.35754,28000000.0
2008-12-01 19:30:00,2.35798,2.35999,2.35795,2.35933,32000000.0
2008-12-01 19:31:00,2.3593,2.3593,2.35719,2.35828,28000000.0
2008-12-01 19:32:00,2.35795,2.3588,2.3563,2.3588,31000000.0
2008-12-01 19:33:00,2.35988,2.36001,2.35766,2.35766,14000000.0
2008-12-01 19:34:00,2.35779,2.35844,2.35779,2.35791,49000000.0
2008-12-01 19:35:00,2.35537,2.35726,2.35537,2.35726,28000000.0
2008-12-01 19:36:00,2.35769,2.35904,2.35706,2.35904,16000000.0
2008-12-01 19:37:00,2.3594,2.35961,2.35933,2.35933,26000000.0
2008-12-01 19:38:00,2.35898,2.35918,2.35886,2.35886,18000000.0
2008-12-01 19:39:00,2.35897,2.35955,2.35897,2.35941,13000000.0
2008-12-01 19:40:00,2.35956,2.35976,2.35953,2.35971,16000000.0
2008-12-01 19:41:00,2.35923,2.35926,2.3588,2.35921,17000000.0
2008-12-01 19:42:00,2.36015,2.36216,2.35979,2.36216,19000000.0
2008-12-01 19:43:00,2.3613,2.36213,2.3613,2.36213,21000000.0
2008-12-01 19:44:00,2.36235,2.3625,2.36161,2.36215,21000000.0
2008-12-01 19:45:00,2.36219,2.36258,2.35975,2.361,33000000.0
2008-12-01 19:46:00,2.36076,2.36076,2.35991,2.35991,18000000.0
2008-12-01 19:47:00,2.36094,2.36184,2.35909,2.35909,22000000.0
2008-12-01 19:48:00,2.35914,2.3618,2.35914,2.3618,18000000.0
2008-12-01 19:49:00,2.36194,2.36194,2.36168,2.36168,27000000.0
2008-12-01 19:50:00,2.36164,2.36171,2.36152,2.36153,23000000.0
2008-12-01 19:51:00,2.36059,2.36062,2.35792,2.35865,25000000.0
2008-12-01 19:52:00,2.35926,2.35926,2.35913,2.35919,15000000.0
2008-12-01 19:53:00,2.35922,2.35922,2.35913,2.35918,21000000.0
2008-12-01 19:54:00,2.35945,2.35945,2.35758,2.35762,9000000.0
2008-12-01 19:55:00,2.35766,2.35914,2.35766,2.35914,30000000.0
2008-12-01 19:56:00,2.35952,2.35969,2.35932,2.35932,20000000.0
2008-12-01 19:57:00,2.35921,2.35921,2.35891,2.35892,12000000.0
2008-12-01 19:58:00,2.35886,2.35886,2.35743,2.35743,13000000.0
2008-12-01 19:59:00,2.35816,2.35868,2.35735,2.35735,31000000.0
2008-12-01 20:00:00,2.3576,2.35811,2.35712,2.35712,23000000.0
2008-12-01 20:01:00,2.35697,2.35711,2.35697,2.35711,13000000.0
2008-12-01 20:02:00,2.35709,2.35709,2.35687,2.35698,20000000.0
2008-12-01 20:03:00,2.35712,2.35758,2.35712,2.35758,18000000.0
2008-12-01 20:04:00,2.35704,2.35724,2.35698,2.35703,27000000.0
2008-12-01 20:05:00,2.35704,2.35802,2.35704,2.35802,23000000.0
2008-12-01 20:06:00,2.35795,2.35795,2.35722,2.35722,13000000.0
2008-12-01 20:07:00,2.35725,2.35757,2.35725,2.35726,29000000.0
2008-12-01 20:08:00,2.35771,2.35889,2.35771,2.35889,15000000.0
2008-12-01 20:09:00,2.35883,2.35923,2.35766,2.35766,17000000.0
2008-12-01 20:10:00,2.35766,2.35787,2.35714,2.35714,20000000.0
2008-12-01 20:11:00,2.35649,2.35661,2.35611,2.35611,10000000.0
2008-12-01 20:12:00,2.35617,2.35631,2.35462,2.35507,15000000.0
2008-12-01 20:13:00,2.35586,2.35586,2.3554,2.35564,17000000.0
2008-12-01 20:14:00,2.35613,2.35774,2.35597,2.35774,15000000.0
2008-12-01 20:15:00,2.35781,2.35781,2.35742,2.35742,10000000.0
2008-12-01 20:16:00,2.35705,2.35705,2.3564,2.3564,22000000.0
2008-12-01 20:17:00,2.35639,2.35768,2.35639,2.35763,17000000.0
2008-12-01 20:18:00,2.35765,2.35824,2.35725,2.35725,24000000.0
2008-12-01 20:19:00,2.35701,2.35701,2.35677,2.35677,9000000.0
2008-12-01 20:20:00,2.35663,2.35696,2.35661,2.35696,14000000.0
2008-12-01 20:21:00,2.35618,2.35733,2.35618,2.35649,7000000.0
2008-12-01 20:22:00,2.35623,2.35623,2.35575,2.35575,12000000.0
2008-12-01 20:23:00,2.35552,2.35557,2.35548,2.35557,8000000.0
2008-12-01 20:24:00,2.35538,2.35538,2.3546,2.35502,15000000.0
2008-12-01 20:25:00,2.35501,2.35501,2.35379,2.35379,16000000.0
2008-12-01 20:26:00,2.3549,2.35523,2.3549,2.35505,22000000.0
2008-12-01 20:27:00,2.35506,2.35506,2.35481,2.3549,11000000.0
2008-12-01 20:28:00,2.35514,2.35584,2.35514,2.35584,7000000.0
2008-12-01 20:29:00,2.35616,2.35684,2.35616,2.35684,20000000.0
2008-12-01 20:30:00,2.35688,2.35763,2.35688,2.35763,27000000.0
2008-12-01 20:31:00,2.35751,2.35756,2.35638,2.35651,17000000.0
2008-12-01 20:32:00,2.35631,2.35732,2.35631,2.35721,20000000.0
2008-12-01 20:33:00,2.3575,2.35822,2.3575,2.35822,14000000.0
2008-12-01 20:34:00,2.35861,2.3589,2.35811,2.35833,28000000.0
2008-12-01 20:35:00,2.35831,2.35932,2.35831,2.35879,23000000.0
2008-12-01 20:36:00,2.35874,2.35916,2.35859,2.35916,11000000.0
2008-12-01 20:37:00,2.35924,2.35932,2.35886,2.35886,7000000.0
2008-12-01 20:38:00,2.35846,2.35855,2.35824,2.35831,10000000.0
2008-12-01 20:39:00,2.35829,2.35829,2.35811,2.35811,9000000.0
2008-12-01 20:40:00,2.35819,2.35842,2.35811,2.35811,7000000.0
2008-12-01 20:41:00,2.3581,2.35822,2.35807,2.35808,8000000.0
2008-12-01 20:42:00,2.3579,2.35797,2.35732,2.35732,15000000.0
2008-12-01 20:43:00,2.35721,2.3576,2.35721,2.3576,12000000.0
2008-12-01 20:44:00,2.35777,2.35791,2.35758,2.35785,7000000.0
2008-12-01 20:45:00,2.35849,2.35912,2.35849,2.35912,12000000.0
2008-12-01 20:46:00,2.35915,2.35941,2.35903,2.35941,9000000.0
2008-12-01 20:47:00,2.35861,2.35934,2.35861,2.35916,11000000.0
2008-12-01 20:48:00,2.35913,2.35945,2.35913,2.35945,11000000.0
2008-12-01 20:49:00,2.35907,2.35918,2.35906,2.35912,18000000.0
2008-12-01 20:50:00,2.35865,2.35893,2.3584,2.3584,8000000.0
2008-12-01 20:51:00,2.35844,2.36101,2.35815,2.36101,18000000.0
2008-12-01 20:52:00,2.36108,2.36191,2.36087,2.36191,15000000.0
2008-12-01 20:53:00,2.36249,2.36249,2.36176,2.36185,8000000.0
2008-12-01 20:54:00,2.36185,2.36212,2.36151,2.36151,10000000.0
2008-12-01 20:55:00,2.36105,2.36105,2.36083,2.36089,8000000.0
2008-12-01 20:56:00,2.3609,2.36144,2.36061,2.36061,8000000.0
2008-12-01 20:57:00,2.36027,2.36134,2.36027,2.36134,18000000.0
2008-12-01 20:58:00,2.36175,2.36258,2.36175,2.36258,14000000.0
2008-12-01 20:59:00,2.36278,2.36386,2.36278,2.36292,8000000.0
2008-12-01 21:00:00,2.36146,2.36172,2.36083,2.36083,11000000.0
2008-12-01 21:01:00,2.36033,2.36034,2.35984,2.36006,16000000.0
2008-12-01 21:02:00,2.35944,2.35955,2.35894,2.3592,18000000.0
2008-12-01 21:03:00,2.3591,2.3591,2.35873,2.35878,13000000.0
2008-12-01 21:04:00,2.3585,2.35917,2.35838,2.35917,8000000.0
2008-12-01 21:05:00,2.35929,2.35929,2.35723,2.35723,11000000.0
2008-12-01 21:06:00,2.35612,2.35698,2.35612,2.35684,8000000.0
2008-12-01 21:07:00,2.35697,2.35796,2.35697,2.35796,7000000.0
2008-12-01 21:08:00,2.35743,2.35863,2.35732,2.35863,11000000.0
2008-12-01 21:09:00,2.35895,2.35908,2.3585,2.35867,9000000.0
2008-12-01 21:10:00,2.35862,2.35871,2.35695,2.35695,9000000.0
2008-12-01 21:11:00,2.35697,2.35697,2.35626,2.35626,8000000.0
2008-12-01 21:12:00,2.35599,2.35599,2.35389,2.35594,8000000.0
2008-12-01 21:13:00,2.35591,2.35591,2.35484,2.3554,8000000.0
2008-12-01 21:14:00,2.35521,2.35593,2.35521,2.35581,8000000.0
2008-12-01 21:15:00,2.35633,2.35669,2.35593,2.35669,11000000.0
2008-12-01 21:16:00,2.35761,2.35761,2.35717,2.35717,9000000.0
2008-12-01 21:17:00,2.35719,2.35803,2.35719,2.35799,7000000.0
2008-12-01 21:18:00,2.35768,2.35795,2.35755,2.35755,7000000.0
2008-12-01 21:19:00,2.35739,2.36015,2.35739,2.36015,7000000.0
2008-12-01 21:20:00,2.3612,2.36147,2.3612,2.36147,12000000.0
2008-12-01 21:21:00,2.36131,2.36198,2.36097,2.36198,8000000.0
2008-12-01 21:22:00,2.36286,2.36303,2.36197,2.36197,7000000.0
2008-12-01 21:23:00,2.36165,2.36253,2.36165,2.36253,10000000.0
2008-12-01 21:24:00,2.36162,2.36162,2.35963,2.35963,8000000.0
2008-12-01 21:25:00,2.35791,2.35883,2.35778,2.35883,9000000.0
2008-12-01 21:26:00,2.35857,2.35857,2.35781,2.35781,17000000.0
2008-12-01 21:27:00,2.35761,2.35808,2.35671,2.35679,31000000.0
2008-12-01 21:28:00,2.35631,2.35708,2.35573,2.35708,20000000.0
2008-12-01 21:29:00,2.35763,2.35925,2.35763,2.35925,11000000.0
2008-12-01 21:30:00,2.35964,2.35964,2.35848,2.35855,9000000.0
2008-12-01 21:31:00,2.35885,2.3593,2.35885,2.35925,7000000.0
2008-12-01 21:32:00,2.35918,2.35958,2.35852,2.35852,8000000.0
2008-12-01 21:33:00,2.35891,2.3598,2.35891,2.3598,7000000.0
2008-12-01 21:34:00,2.35999,2.36017,2.35843,2.35843,10000000.0
2008-12-01 21:35:00,2.35856,2.35856,2.35829,2.35851,11000000.0
2008-12-01 21:36:00,2.35833,2.35846,2.35749,2.35749,11000000.0
2008-12-01 21:37:00,2.3577,2.35818,2.35764,2.35813,10000000.0
2008-12-01 21:38:00,2.35763,2.35763,2.35696,2.35707,26000000.0
2008-12-01 21:39:00,2.35696,2.35795,2.35686,2.35795,18000000.0
2008-12-01 21:40:00,2.35897,2.3593,2.35837,2.3593,12000000.0
2008-12-01 21:41:00,2.36088,2.36155,2.36088,2.36155,13000000.0
2008-12-01 21:42:00,2.36296,2.36425,2.36296,2.36425,7000000.0
2008-12-01 21:43:00,2.36466,2.36611,2.36466,2.36611,11000000.0
2008-12-01 21:44:00,2.36635,2.36635,2.36581,2.36581,18000000.0
2008-12-01 21:45:00,2.3662,2.36726,2.3662,2.36726,10000000.0
2008-12-01 21:46:00,2.36735,2.36765,2.36726,2.36764,15000000.0
2008-12-01 21:47:00,2.36661,2.36661,2.36114,2.36114,10000000.0
2008-12-01 21:48:00,2.36023,2.36175,2.36023,2.36175,7000000.0
2008-12-01 21:49:00,2.36229,2.36302,2.36229,2.36258,8000000.0
2008-12-01 21:50:00,2.36227,2.36251,2.36227,2.36248,10000000.0
2008-12-01 21:51:00,2.36289,2.36351,2.36289,2.36351,8000000.0
2008-12-01 21:52:00,2.36374,2.36393,2.36374,2.36393,10000000.0
2008-12-01 21:53:00,2.36364,2.36446,2.36364,2.36416,8000000.0
2008-12-01 21:54:00,2.36418,2.36463,2.36413,2.36463,9000000.0
2008-12-01 21:55:00,2.36474,2.36776,2.36474,2.36776,11000000.0
2008-12-01 21:56:00,2.36841,2.36899,2.36837,2.36899,22000000.0
2008-12-01 21:57:00,2.36921,2.37048,2.36921,2.37048,13000000.0
2008-12-01 21:58:00,2.37108,2.37108,2.37047,2.37095,16000000.0
2008-12-01 21:59:00,2.36999,2.37009,2.36925,2.36969,25000000.0
2008-12-01 22:00:00,2.37105,2.37251,2.37105,2.37251,12000000.0
2008-12-01 22:01:00,2.37248,2.37263,2.37149,2.37149,19000000.0
2008-12-01 22:02:00,2.37091,2.37091,2.36972,2.36972,11000000.0
2008-12-01 22:03:00,2.37039,2.3721,2.37039,2.3721,33000000.0
2008-12-01 22:04:00,2.37351,2.37489,2.37351,2.37426,11000000.0
2008-12-01 22:05:00,2.3745,2.37527,2.3745,2.37527,16000000.0
2008-12-01 22:06:00,2.3749,2.3755,2.37458,2.37458,8000000.0
2008-12-01 22:07:00,2.37448,2.37539,2.37431,2.37539,15000000.0
2008-12-01 22:08:00,2.37528,2.37577,2.37488,2.37577,30000000.0
2008-12-01 22:09:00,2.37659,2.37659,2.37641,2.37645,13000000.0
2008-12-01 22:10:00,2.37649,2.37657,2.37635,2.37635,8000000.0
2008-12-01 22:11:00,2.37574,2.3758,2.37479,2.37479,11000000.0
2008-12-01 22:12:00,2.37503,2.37503,2.37481,2.37486,15000000.0
2008-12-01 22:13:00,2.37483,2.37483,2.37465,2.37465,10000000.0
2008-12-01 22:14:00,2.37461,2.37463,2.37452,2.37458,13000000.0
2008-12-01 22:15:00,2.37442,2.37442,2.37417,2.37417,9000000.0
2008-12-01 22:16:00,2.37429,2.37473,2.37427,2.37469,8000000.0
2008-12-01 22:17:00,2.37462,2.37498,2.37457,2.37457,16000000.0
2008-12-01 22:18:00,2.37433,2.37433,2.37407,2.37419,9000000.0
2008-12-01 22:19:00,2.37404,2.37404,2.37349,2.37381,9000000.0
2008-12-01 22:20:00,2.37373,2.37503,2.37328,2.37503,7000000.0
2008-12-01 22:21:00,2.37507,2.37666,2.37507,2.37666,11000000.0
2008-12-01 22:22:00,2.37669,2.3772,2.37618,2.3772,11000000.0
2008-12-01 22:23:00,2.37831,2.38013,2.37821,2.37821,15000000.0
2008-12-01 22:24:00,2.37804,2.37864,2.37804,2.37821,10000000.0
2008-12-01 22:25:00,2.37776,2.37776,2.37757,2.37757,8000000.0
2008-12-01 22:26:00,2.37859,2.37924,2.37859,2.37869,8000000.0
2008-12-01 22:27:00,2.37881,2.37907,2.37878,2.37907,10000000.0
2008-12-01 22:28:00,2.37965,2.38013,2.37965,2.37993,10000000.0
2008-12-01 22:29:00,2.37923,2.37935,2.3782,2.3782,7000000.0
2008-12-01 22:30:00,2.37804,2.37847,2.37804,2.37847,11000000.0
2008-12-01 22:31:00,2.37835,2.37835,2.37802,2.3783,22000000.0
2008-12-01 22:32:00,2.37851,2.37871,2.37847,2.37871,7000000.0
2008-12-01 22:33:00,2.37882,2.37963,2.37882,2.37963,38000000.0
2008-12-01 22:34:00,2.38007,2.38069,2.38005,2.38069,47000000.0
2008-12-01 22:35:00,2.38081,2.38169,2.38081,2.3813,27000000.0
2008-12-01 22:36:00,2.3813,2.3813,2.3809,2.3809,26000000.0
2008-12-01 22:37:00,2.38024,2.38045,2.37981,2.37981,28000000.0
2008-12-01 22:38:00,2.37939,2.38024,2.37939,2.38011,15000000.0
2008-12-01 22:39:00,2.37965,2.37977,2.37936,2.37936,11000000.0
2008-12-01 22:40:00,2.37933,2.38055,2.37933,2.38,9000000.0
2008-12-01 22:41:00,2.38015,2.38157,2.38015,2.38157,16000000.0
2008-12-01 22:42:00,2.38146,2.3829,2.38136,2.3829,9000000.0
2008-12-01 22:43:00,2.38418,2.38746,2.38418,2.38746,11000000.0
2008-12-01 22:44:00,2.38811,2.3893,2.38811,2.3889,8000000.0
2008-12-01 22:45:00,2.38971,2.39261,2.38887,2.39261,12000000.0
2008-12-01 22:46:00,2.3926,2.39287,2.39152,2.39152,9000000.0
2008-12-01 22:47:00,2.39068,2.39238,2.3902,2.39238,16000000.0
2008-12-01 22:48:00,2.392,2.392,2.3906,2.39073,11000000.0
2008-12-01 22:49:00,2.38965,2.38965,2.38806,2.38806,12000000.0
2008-12-01 22:50:00,2.3877,2.3877,2.38705,2.38711,16000000.0
2008-12-01 22:51:00,2.38687,2.38756,2.38687,2.38709,10000000.0
2008-12-01 22:52:00,2.387,2.387,2.38638,2.38638,10000000.0
2008-12-01 22:53:00,2.38646,2.38756,2.38646,2.38756,8000000.0
2008-12-01 22:54:00,2.38674,2.3868,2.38613,2.38613,13000000.0
2008-12-01 22:55:00,2.38642,2.38646,2.38594,2.38594,9000000.0
2008-12-01 22:56:00,2.38479,2.38479,2.38362,2.38362,8000000.0
2008-12-01 22:57:00,2.3839,2.38429,2.3839,2.38429,7000000.0
2008-12-01 22:58:00,2.38417,2.38417,2.38246,2.38246,7000000.0
2008-12-01 22:59:00,2.38171,2.38214,2.38141,2.38214,9000000.0
2008-12-01 23:00:00,2.38233,2.38342,2.38221,2.38342,12000000.0
2008-12-01 23:01:00,2.38345,2.38353,2.38334,2.38334,9000000.0
2008-12-01 23:02:00,2.38293,2.38293,2.38202,2.38202,8000000.0
2008-12-01 23:03:00,2.37975,2.38085,2.37975,2.38085,12000000.0
2008-12-01 23:04:00,2.38108,2.38166,2.38107,2.38107,11000000.0
2008-12-01 23:05:00,2.38138,2.38199,2.38138,2.38199,11000000.0
2008-12-01 23:06:00,2.38216,2.38233,2.38201,2.3823,8000000.0
2008-12-01 23:07:00,2.38278,2.38416,2.38278,2.38416,9000000.0
2008-12-01 23:08:00,2.38417,2.38417,2.38217,2.38257,15000000.0
2008-12-01 23:09:00,2.38038,2.38092,2.38032,2.38063,7000000.0
2008-12-01 23:10:00,2.37973,2.37994,2.37954,2.37994,8000000.0
2008-12-01 23:11:00,2.38001,2.38031,2.38,2.38031,7000000.0
2008-12-01 23:12:00,2.38051,2.38065,2.3803,2.38065,8000000.0
2008-12-01 23:13:00,2.38061,2.38099,2.38061,2.38099,7000000.0
2008-12-01 23:14:00,2.38108,2.38191,2.38108,2.38191,9000000.0
2008-12-01 23:15:00,2.38172,2.38196,2.38158,2.3816,8000000.0
2008-12-01 23:16:00,2.38222,2.38237,2.38222,2.38237,9000000.0
2008-12-01 23:17:00,2.38225,2.38225,2.38213,2.38213,11000000.0
2008-12-01 23:18:00,2.38208,2.38238,2.38189,2.38238,9000000.0
2008-12-01 23:19:00,2.38242,2.38242,2.38006,2.38006,11000000.0
2008-12-01 23:20:00,2.38134,2.38149,2.38124,2.38149,8000000.0
2008-12-01 23:21:00,2.38143,2.3827,2.38143,2.38251,10000000.0
2008-12-01 23:22:00,2.38288,2.38326,2.38278,2.38326,7000000.0
2008-12-01 23:23:00,2.38376,2.38452,2.38356,2.38356,7000000.0
2008-12-01 23:24:00,2.38304,2.38314,2.38277,2.38277,9000000.0
2008-12-01 23:25:00,2.38268,2.38268,2.38247,2.38264,10000000.0
2008-12-01 23:26:00,2.38248,2.38248,2.38197,2.38197,10000000.0
2008-12-01 23:27:00,2.38159,2.38184,2.38159,2.38171,8000000.0
2008-12-01 23:28:00,2.38151,2.38151,2.38139,2.38151,5000000.0
2008-12-01 23:29:00,2.38171,2.38205,2.38171,2.38205,25000000.0
2008-12-01 23:30:00,2.38189,2.38189,2.38114,2.38134,16000000.0
2008-12-01 23:31:00,2.38096,2.38096,2.38073,2.38083,14000000.0
2008-12-01 23:32:00,2.38078,2.38082,2.38035,2.38053,9000000.0
2008-12-01 23:33:00,2.38107,2.38132,2.38107,2.38132,8000000.0
2008-12-01 23:34:00,2.38131,2.38142,2.38122,2.38122,9000000.0
2008-12-01 23:35:00,2.38125,2.38182,2.38125,2.38182,12000000.0
2008-12-01 23:36:00,2.38132,2.38132,2.38082,2.38089,9000000.0
2008-12-01 23:37:00,2.38044,2.38056,2.38032,2.38032,8000000.0
2008-12-01 23:38:00,2.38,2.38,2.3798,2.3798,7000000.0
2008-12-01 23:39:00,2.37979,2.38001,2.37973,2.37981,11000000.0
2008-12-01 23:40:00,2.37978,2.37994,2.37963,2.37975,21000000.0
2008-12-01 23:41:00,2.37985,2.37985,2.37964,2.37982,8000000.0
2008-12-01 23:42:00,2.38011,2.38091,2.38011,2.38091,19000000.0
2008-12-01 23:43:00,2.38066,2.38066,2.37984,2.38005,8000000.0
2008-12-01 23:44:00,2.37999,2.37999,2.37974,2.37989,8000000.0
2008-12-01 23:45:00,2.37957,2.37981,2.37923,2.37981,7000000.0
2008-12-01 23:46:00,2.37912,2.37934,2.37912,2.3793,8000000.0
2008-12-01 23:47:00,2.37945,2.38006,2.37945,2.37994,11000000.0
2008-12-01 23:48:00,2.37987,2.37987,2.37943,2.37949,7000000.0
2008-12-01 23:49:00,2.37929,2.37976,2.37929,2.37935,9000000.0
2008-12-01 23:50:00,2.37934,2.37946,2.37921,2.37921,8000000.0
2008-12-01 23:51:00,2.37955,2.37969,2.37943,2.37969,10000000.0
2008-12-01 23:52:00,2.37919,2.37919,2.37769,2.37769,7000000.0
2008-12-01 23:53:00,2.3769,2.3769,2.37649,2.37659,11000000.0
2008-12-01 23:54:00,2.37635,2.37646,2.37508,2.37508,7000000.0
2008-12-01 23:55:00,2.37432,2.37443,2.37427,2.37443,9000000.0
2008-12-01 23:56:00,2.37437,2.37468,2.37435,2.37445,12000000.0
2008-12-01 23:57:00,2.37478,2.37584,2.37478,2.37584,25000000.0
2008-12-01 23:58:00,2.37568,2.37585,2.37566,2.37566,8000000.0
2008-12-01 23:59:00,2.37632,2.37686,2.37629,2.37686,18000000.0
2008-12-02 00:00:00,2.37676,2.37676,2.37643,2.37643,7000000.0
2008-12-02 00:01:00,2.37648,2.37656,2.37643,2.37643,8000000.0
2008-12-02 00:02:00,2.37638,2.37638,2.37593,2.37593,9000000.0
2008-12-02 00:03:00,2.3758,2.3758,2.3754,2.3754,12000000.0
2008-12-02 00:04:00,2.37536,2.37589,2.37536,2.37589,10000000.0
2008-12-02 00:05:00,2.37592,2.37624,2.37515,2.37611,9000000.0
2008-12-02 00:06:00,2.37637,2.37639,2.37604,2.37604,8000000.0
2008-12-02 00:07:00,2.37598,2.3761,2.37582,2.3761,9000000.0
2008-12-02 00:08:00,2.37592,2.37681,2.37592,2.37681,8000000.0
2008-12-02 00:09:00,2.37763,2.37873,2.37763,2.37873,7000000.0
2008-12-02 00:10:00,2.37779,2.37779,2.37736,2.37736,23000000.0
2008-12-02 00:11:00,2.37731,2.37747,2.3769,2.37702,10000000.0
2008-12-02 00:12:00,2.37737,2.37761,2.37726,2.37761,9000000.0
2008-12-02 00:13:00,2.37824,2.37876,2.37824,2.37862,8000000.0
2008-12-02 00:14:00,2.37896,2.37918,2.37778,2.37778,7000000.0
2008-12-02 00:15:00,2.37788,2.37865,2.37781,2.37865,9000000.0
2008-12-02 00:16:00,2.37948,2.3797,2.37948,2.37955,9000000.0
2008-12-02 00:17:00,2.37975,2.3803,2.37966,2.3803,7000000.0
2008-12-02 00:18:00,2.38058,2.38084,2.38046,2.38061,8000000.0
2008-12-02 00:19:00,2.38093,2.38115,2.38093,2.38107,10000000.0
2008-12-02 00:20:00,2.38088,2.38099,2.3807,2.3808,10000000.0
2008-12-02 00:21:00,2.38066,2.38148,2.38066,2.38148,8000000.0
2008-12-02 00:22:00,2.3815,2.3815,2.38115,2.38115,8000000.0
2008-12-02 00:23:00,2.38135,2.38156,2.38116,2.38145,8000000.0
2008-12-02 00:24:00,2.38142,2.38191,2.38115,2.38117,8000000.0
2008-12-02 00:25:00,2.38164,2.38164,2.38117,2.38117,11000000.0
2008-12-02 00:26:00,2.38159,2.38442,2.38159,2.38442,7000000.0
2008-12-02 00:27:00,2.38455,2.38462,2.38409,2.38409,10000000.0
2008-12-02 00:28:00,2.38378,2.38378,2.3829,2.3829,8000000.0
2008-12-02 00:29:00,2.38281,2.38318,2.3828,2.3828,10000000.0
2008-12-02 00:30:00,2.38236,2.38322,2.38236,2.38322,8000000.0
2008-12-02 00:31:00,2.38298,2.3841,2.38298,2.3841,7000000.0
2008-12-02 00:32:00,2.38401,2.38413,2.38322,2.38322,7000000.0
2008-12-02 00:33:00,2.38338,2.38338,2.38292,2.38297,9000000.0
2008-12-02 00:34:00,2.38315,2.38363,2.38315,2.38363,23000000.0
2008-12-02 00:35:00,2.38342,2.38342,2.38281,2.38281,7000000.0
2008-12-02 00:36:00,2.3829,2.38293,2.38281,2.38286,9000000.0
2008-12-02 00:37:00,2.381,2.38309,2.381,2.38309,8000000.0
2008-12-02 00:38:00,2.38289,2.38297,2.38275,2.38286,7000000.0
2008-12-02 00:39:00,2.38255,2.38255,2.3822,2.3822,7000000.0
2008-12-02 00:40:00,2.38178,2.38209,2.38178,2.38204,7000000.0
2008-12-02 00:41:00,2.38162,2.38163,2.38129,2.38163,10000000.0
2008-12-02 00:42:00,2.38284,2.38357,2.38283,2.38357,8000000.0
2008-12-02 00:43:00,2.38225,2.38225,2.38079,2.38079,5000000.0
2008-12-02 00:44:00,2.38054,2.38094,2.38033,2.38094,11000000.0
2008-12-02 00:45:00,2.38097,2.38117,2.38089,2.38102,16000000.0
2008-12-02 00:46:00,2.38092,2.38092,2.38064,2.38065,10000000.0
2008-12-02 00:47:00,2.38052,2.38063,2.38028,2.38032,7000000.0
2008-12-02 00:48:00,2.38046,2.38117,2.38046,2.38113,8000000.0
2008-12-02 00:49:00,2.38106,2.38121,2.38092,2.3812,10000000.0
2008-12-02 00:50:00,2.38115,2.38131,2.38115,2.38127,10000000.0
2008-12-02 00:51:00,2.38209,2.38209,2.38137,2.3818,8000000.0
2008-12-02 00:52:00,2.38077,2.38077,2.38052,2.38052,7000000.0
2008-12-02 00:53:00,2.38059,2.38069,2.38037,2.38037,11000000.0
2008-12-02 00:54:00,2.38045,2.3812,2.38045,2.38116,10000000.0
2008-12-02 00:55:00,2.38119,2.3812,2.38105,2.38112,7000000.0
2008-12-02 00:56:00,2.38169,2.38169,2.38045,2.38114,11000000.0
2008-12-02 00:57:00,2.38084,2.38103,2.38072,2.38077,7000000.0
2008-12-02 00:58:00,2.38089,2.38187,2.38089,2.38187,10000000.0
2008-12-02 00:59:00,2.38218,2.38218,2.38174,2.38211,7000000.0
2008-12-02 01:00:00,2.38385,2.38627,2.38385,2.38627,19000000.0
2008-12-02 01:01:00,2.38709,2.38756,2.38691,2.38749,12000000.0
2008-12-02 01:02:00,2.38723,2.38723,2.38535,2.38535,8000000.0
2008-12-02 01:03:00,2.38585,2.38585,2.38495,2.38495,7000000.0
2008-12-02 01:04:00,2.38465,2.38483,2.38452,2.38452,8000000.0
2008-12-02 01:05:00,2.38464,2.38534,2.38451,2.38534,7000000.0
2008-12-02 01:06:00,2.38506,2.38592,2.38506,2.38545,8000000.0
2008-12-02 01:07:00,2.38543,2.38593,2.38543,2.38543,10000000.0
2008-12-02 01:08:00,2.38621,2.38636,2.38609,2.38636,5000000.0
2008-12-02 01:09:00,2.38597,2.38601,2.38568,2.38568,5000000.0
2008-12-02 01:10:00,2.3854,2.3854,2.38474,2.38503,10000000.0
2008-12-02 01:11:00,2.38416,2.38416,2.38223,2.38416,11000000.0
2008-12-02 01:12:00,2.38568,2.38621,2.38549,2.38549,8000000.0
2008-12-02 01:13:00,2.38487,2.38496,2.38485,2.38485,10000000.0
2008-12-02 01:14:00,2.3847,2.38489,2.38468,2.38475,10000000.0
2008-12-02 01:15:00,2.38484,2.38501,2.38476,2.385,10000000.0
2008-12-02 01:16:00,2.38554,2.38557,2.38525,2.38557,8000000.0
2008-12-02 01:17:00,2.3854,2.38551,2.38531,2.38531,10000000.0
2008-12-02 01:18:00,2.38524,2.38524,2.38444,2.38444,8000000.0
2008-12-02 01:19:00,2.38413,2.38413,2.38284,2.38284,11000000.0
2008-12-02 01:20:00,2.3845,2.38697,2.3845,2.38697,13000000.0
2008-12-02 01:21:00,2.38734,2.38803,2.38704,2.38803,7000000.0
2008-12-02 01:22:00,2.38743,2.38743,2.38638,2.38638,7000000.0
2008-12-02 01:23:00,2.3868,2.38736,2.38631,2.38736,11000000.0
2008-12-02 01:24:00,2.38717,2.38717,2.38668,2.38668,7000000.0
2008-12-02 01:25:00,2.38634,2.38664,2.38629,2.38629,9000000.0
2008-12-02 01:26:00,2.38585,2.38778,2.38585,2.38629,14000000.0
2008-12-02 01:27:00,2.38655,2.38898,2.38655,2.38898,15000000.0
2008-12-02 01:28:00,2.38967,2.38967,2.38871,2.38895,9000000.0
2008-12-02 01:29:00,2.38866,2.38866,2.38715,2.38715,10000000.0
2008-12-02 01:30:00,2.38609,2.38729,2.38609,2.38729,10000000.0
2008-12-02 01:31:00,2.38882,2.38913,2.38831,2.38834,10000000.0
2008-12-02 01:32:00,2.3887,2.38915,2.38854,2.38915,18000000.0
2008-12-02 01:33:00,2.39002,2.39017,2.39002,2.39006,20000000.0
2008-12-02 01:34:00,2.38963,2.38963,2.38924,2.38924,16000000.0
2008-12-02 01:35:00,2.38905,2.38925,2.38904,2.38925,8000000.0
2008-12-02 01:36:00,2.38925,2.38967,2.38925,2.38967,9000000.0
2008-12-02 01:37:00,2.38934,2.38934,2.38857,2.389,7000000.0
2008-12-02 01:38:00,2.38942,2.38999,2.38942,2.38961,12000000.0
2008-12-02 01:39:00,2.38981,2.38993,2.38955,2.38955,12000000.0
2008-12-02 01:40:00,2.38957,2.38979,2.38956,2.38956,7000000.0
2008-12-02 01:41:00,2.38964,2.39003,2.38964,2.39003,11000000.0
2008-12-02 01:42:00,2.39023,2.39056,2.39023,2.39056,7000000.0
2008-12-02 01:43:00,2.39052,2.39052,2.38891,2.38891,8000000.0
2008-12-02 01:44:00,2.38989,2.39291,2.38989,2.39291,7000000.0
2008-12-02 01:45:00,2.39386,2.39484,2.39386,2.39432,7000000.0
2008-12-02 01:46:00,2.39445,2.39445,2.39345,2.39345,7000000.0
2008-12-02 01:47:00,2.39373,2.39457,2.39284,2.39284,14000000.0
2008-12-02 01:48:00,2.39243,2.39345,2.39234,2.39345,7000000.0
2008-12-02 01:49:00,2.39436,2.39466,2.39383,2.39383,8000000.0
2008-12-02 01:50:00,2.39325,2.39325,2.3924,2.3924,10000000.0
2008-12-02 01:51:00,2.39233,2.39279,2.39233,2.39255,16000000.0
2008-12-02 01:52:00,2.39202,2.39202,2.38909,2.38909,13000000.0
2008-12-02 01:53:00,2.38999,2.39123,2.38999,2.39123,7000000.0
2008-12-02 01:54:00,2.39141,2.39173,2.39141,2.39163,9000000.0
2008-12-02 01:55:00,2.39146,2.39146,2.39113,2.39113,12000000.0
2008-12-02 01:56:00,2.3907,2.39087,2.39069,2.3907,17000000.0
2008-12-02 01:57:00,2.39008,2.39035,2.38993,2.39006,13000000.0
2008-12-02 01:58:00,2.39034,2.39149,2.39027,2.39149,10000000.0
2008-12-02 01:59:00,2.39086,2.39098,2.39024,2.39029,8000000.0
2008-12-02 02:00:00,2.39067,2.39067,2.38951,2.38956,11000000.0
2008-12-02 02:01:00,2.38911,2.38961,2.38911,2.38961,8000000.0
2008-12-02 02:02:00,2.39009,2.39044,2.39009,2.39033,9000000.0
2008-12-02 02:03:00,2.3904,2.39052,2.38858,2.39042,10000000.0
2008-12-02 02:04:00,2.39029,2.3908,2.39029,2.39046,9000000.0
2008-12-02 02:05:00,2.39206,2.39215,2.39149,2.39215,10000000.0
2008-12-02 02:06:00,2.39262,2.39298,2.39233,2.39233,8000000.0
2008-12-02 02:07:00,2.39195,2.39213,2.39195,2.39213,8000000.0
2008-12-02 02:08:00,2.39266,2.39312,2.39186,2.39186,10000000.0
2008-12-02 02:09:00,2.39183,2.39212,2.39053,2.39057,7000000.0
2008-12-02 02:10:00,2.39034,2.39034,2.38772,2.38772,8000000.0
2008-12-02 02:11:00,2.38724,2.38775,2.38724,2.38775,8000000.0
2008-12-02 02:12:00,2.38699,2.38699,2.38598,2.38598,7000000.0
2008-12-02 02:13:00,2.38477,2.3848,2.3844,2.3845,7000000.0
2008-12-02 02:14:00,2.38456,2.38629,2.38456,2.38629,7000000.0
2008-12-02 02:15:00,2.38556,2.38556,2.38414,2.38414,8000000.0
2008-12-02 02:16:00,2.38305,2.38343,2.38305,2.38323,9000000.0
2008-12-02 02:17:00,2.38313,2.38313,2.38271,2.38271,9000000.0
2008-12-02 02:18:00,2.38259,2.38265,2.38095,2.38095,5000000.0
2008-12-02 02:19:00,2.38037,2.38037,2.37863,2.38023,11000000.0
2008-12-02 02:20:00,2.38035,2.38035,2.37896,2.37957,9000000.0
2008-12-02 02:21:00,2.38113,2.3822,2.38113,2.38215,7000000.0
2008-12-02 02:22:00,2.38142,2.38176,2.38076,2.38176,8000000.0
2008-12-02 02:23:00,2.38165,2.3827,2.38134,2.3827,10000000.0
2008-12-02 02:24:00,2.38337,2.38337,2.38286,2.38286,8000000.0
2008-12-02 02:25:00,2.38369,2.38725,2.38369,2.38725,11000000.0
2008-12-02 02:26:00,2.38938,2.39054,2.38938,2.3896,7000000.0
2008-12-02 02:27:00,2.38933,2.38938,2.38716,2.38716,9000000.0
2008-12-02 02:28:00,2.38808,2.3892,2.38808,2.3892,6000000.0
2008-12-02 02:29:00,2.38945,2.38965,2.38926,2.38935,7000000.0
2008-12-02 02:30:00,2.38879,2.38879,2.38554,2.38554,10000000.0
2008-12-02 02:31:00,2.38412,2.38412,2.37884,2.37888,8000000.0
2008-12-02 02:32:00,2.37907,2.38086,2.37907,2.38086,7000000.0
2008-12-02 02:33:00,2.38087,2.38301,2.38087,2.38301,8000000.0
2008-12-02 02:34:00,2.38226,2.38256,2.3821,2.38221,7000000.0
2008-12-02 02:35:00,2.38214,2.38271,2.38173,2.38173,11000000.0
2008-12-02 02:36:00,2.38116,2.382,2.38116,2.38169,7000000.0
2008-12-02 02:37:00,2.38231,2.3825,2.3813,2.3813,7000000.0
2008-12-02 02:38:00,2.38193,2.38193,2.38097,2.38097,7000000.0
2008-12-02 02:39:00,2.38086,2.38086,2.38032,2.38032,8000000.0
2008-12-02 02:40:00,2.38167,2.38173,2.38118,2.38119,7000000.0
2008-12-02 02:41:00,2.38037,2.38065,2.38036,2.38062,8000000.0
2008-12-02 02:42:00,2.38096,2.38158,2.38084,2.38158,8000000.0
2008-12-02 02:43:00,2.3807,2.38076,2.38063,2.38076,9000000.0
2008-12-02 02:44:00,2.3805,2.38119,2.38043,2.38119,7000000.0
2008-12-02 02:45:00,2.38096,2.38097,2.3804,2.38071,8000000.0
2008-12-02 02:46:00,2.38069,2.38082,2.38069,2.38082,7000000.0
2008-12-02 02:47:00,2.38075,2.38075,2.38024,2.38024,11000000.0
2008-12-02 02:48:00,2.37971,2.37977,2.37958,2.37975,11000000.0
2008-12-02 02:49:00,2.37887,2.37906,2.37821,2.37821,11000000.0
2008-12-02 02:50:00,2.37776,2.37776,2.37707,2.37707,7000000.0
2008-12-02 02:51:00,2.37703,2.37761,2.37695,2.37761,8000000.0
2008-12-02 02:52:00,2.37748,2.37748,2.37706,2.37706,7000000.0
2008-12-02 02:53:00,2.3776,2.37826,2.3776,2.37797,8000000.0
2008-12-02 02:54:00,2.37811,2.38079,2.37811,2.38079,7000000.0
2008-12-02 02:55:00,2.38103,2.38103,2.38049,2.38055,8000000.0
2008-12-02 02:56:00,2.38039,2.38039,2.37951,2.37968,10000000.0
2008-12-02 02:57:00,2.37965,2.37972,2.37942,2.37972,8000000.0
2008-12-02 02:58:00,2.37992,2.3805,2.37992,2.38043,7000000.0
2008-12-02 02:59:00,2.38247,2.38611,2.38247,2.38558,9000000.0
2008-12-02 03:00:00,2.38528,2.38625,2.38519,2.38625,7000000.0
2008-12-02 03:01:00,2.38618,2.38638,2.38548,2.38638,8000000.0
2008-12-02 03:02:00,2.38613,2.38613,2.3856,2.38586,8000000.0
2008-12-02 03:03:00,2.38586,2.38615,2.38586,2.38594,7000000.0
2008-12-02 03:04:00,2.38636,2.38637,2.38511,2.38533,7000000.0
2008-12-02 03:05:00,2.38446,2.38464,2.38442,2.38454,8000000.0
2008-12-02 03:06:00,2.38449,2.38449,2.38378,2.38378,10000000.0
2008-12-02 03:07:00,2.38327,2.38328,2.38307,2.38307,8000000.0
2008-12-02 03:08:00,2.38273,2.38285,2.38269,2.3827,7000000.0
2008-12-02 03:09:00,2.38268,2.38268,2.38179,2.38179,8000000.0
2008-12-02 03:10:00,2.38104,2.38104,2.38073,2.38104,10000000.0
2008-12-02 03:11:00,2.38066,2.38066,2.38015,2.38024,10000000.0
2008-12-02 03:12:00,2.38046,2.38066,2.38046,2.38062,7000000.0
2008-12-02 03:13:00,2.38026,2.38026,2.37914,2.3795,11000000.0
2008-12-02 03:14:00,2.38075,2.38107,2.38075,2.38097,8000000.0
2008-12-02 03:15:00,2.38122,2.38122,2.38097,2.38112,7000000.0
2008-12-02 03:16:00,2.38171,2.38231,2.38171,2.38225,8000000.0
2008-12-02 03:17:00,2.38236,2.38254,2.38188,2.38232,11000000.0
2008-12-02 03:18:00,2.38215,2.38215,2.38177,2.38179,10000000.0
2008-12-02 03:19:00,2.38166,2.38193,2.38164,2.38188,7000000.0
2008-12-02 03:20:00,2.38229,2.38291,2.38217,2.38291,10000000.0
2008-12-02 03:21:00,2.38283,2.38335,2.38259,2.38335,7000000.0
2008-12-02 03:22:00,2.38336,2.38336,2.38299,2.38315,8000000.0
2008-12-02 03:23:00,2.38395,2.38432,2.38395,2.38403,7000000.0
2008-12-02 03:24:00,2.38388,2.38388,2.38337,2.38337,10000000.0
2008-12-02 03:25:00,2.38299,2.38299,2.3826,2.38266,8000000.0
2008-12-02 03:26:00,2.38239,2.38288,2.38239,2.38279,7000000.0
2008-12-02 03:27:00,2.38248,2.38248,2.38184,2.3822,8000000.0
2008-12-02 03:28:00,2.38188,2.38367,2.38188,2.3827,8000000.0
2008-12-02 03:29:00,2.38188,2.38238,2.38188,2.38238,11000000.0
2008-12-02 03:30:00,2.38219,2.38219,2.38152,2.38152,8000000.0
2008-12-02 03:31:00,2.38148,2.38151,2.38136,2.38136,9000000.0
2008-12-02 03:32:00,2.38112,2.38112,2.38032,2.38032,9000000.0
2008-12-02 03:33:00,2.38043,2.38063,2.38043,2.38054,7000000.0
2008-12-02 03:34:00,2.37895,2.37898,2.37825,2.37825,9000000.0
2008-12-02 03:35:00,2.3781,2.3781,2.37788,2.37798,10000000.0
2008-12-02 03:36:00,2.37771,2.37771,2.37732,2.37765,8000000.0
2008-12-02 03:37:00,2.37746,2.37746,2.37705,2.37705,9000000.0
2008-12-02 03:38:00,2.37693,2.37696,2.37689,2.37689,7000000.0
2008-12-02 03:39:00,2.37706,2.37803,2.37706,2.37789,8000000.0
2008-12-02 03:40:00,2.37799,2.37806,2.37793,2.37806,11000000.0
2008-12-02 03:41:00,2.37821,2.37918,2.37821,2.37918,10000000.0
2008-12-02 03:42:00,2.37905,2.37905,2.37611,2.37611,9000000.0
2008-12-02 03:43:00,2.37594,2.37599,2.37558,2.37599,7000000.0
2008-12-02 03:44:00,2.3763,2.37727,2.3763,2.377,8000000.0
2008-12-02 03:45:00,2.37728,2.37728,2.37707,2.37715,8000000.0
2008-12-02 03:46:00,2.37733,2.37808,2.37733,2.37808,8000000.0
2008-12-02 03:47:00,2.37816,2.37824,2.37803,2.37803,7000000.0
2008-12-02 03:48:00,2.37867,2.38024,2.37867,2.38024,11000000.0
2008-12-02 03:49:00,2.38051,2.38074,2.38051,2.38074,8000000.0
2008-12-02 03:50:00,2.38044,2.38044,2.37966,2.38032,7000000.0
2008-12-02 03:51:00,2.38024,2.38024,2.37965,2.37965,6000000.0
2008-12-02 03:52:00,2.37959,2.38003,2.37959,2.38003,8000000.0
2008-12-02 03:53:00,2.38003,2.38028,2.38003,2.3802,10000000.0
2008-12-02 03:54:00,2.38076,2.38099,2.38026,2.38026,11000000.0
2008-12-02 03:55:00,2.37791,2.37791,2.37729,2.37729,7000000.0
2008-12-02 03:56:00,2.37686,2.37713,2.37686,2.37687,10000000.0
2008-12-02 03:57:00,2.3764,2.37654,2.37621,2.37621,8000000.0
2008-12-02 03:58:00,2.37627,2.37796,2.37627,2.37796,8000000.0
2008-12-02 03:59:00,2.37712,2.37727,2.37669,2.37727,7000000.0
2008-12-02 04:00:00,2.37842,2.37845,2.37806,2.37806,9000000.0
2008-12-02 04:01:00,2.37877,2.38141,2.37877,2.38141,7000000.0
2008-12-02 04:02:00,2.38362,2.38417,2.38339,2.38339,8000000.0
2008-12-02 04:03:00,2.38316,2.38402,2.38316,2.38393,8000000.0
2008-12-02 04:04:00,2.38387,2.38461,2.38385,2.38461,10000000.0
2008-12-02 04:05:00,2.38452,2.38452,2.38213,2.38213,9000000.0
2008-12-02 04:06:00,2.38456,2.38476,2.38449,2.38449,8000000.0
2008-12-02 04:07:00,2.38443,2.38443,2.38404,2.38411,11000000.0
2008-12-02 04:08:00,2.38439,2.38447,2.38429,2.38429,7000000.0
2008-12-02 04:09:00,2.38481,2.38539,2.38481,2.38539,8000000.0
2008-12-02 04:10:00,2.38568,2.38568,2.38525,2.38537,10000000.0
2008-12-02 04:11:00,2.38467,2.38467,2.3813,2.3813,7000000.0
2008-12-02 04:12:00,2.38045,2.38048,2.37994,2.3804,8000000.0
2008-12-02 04:13:00,2.38052,2.38116,2.38052,2.38105,8000000.0
2008-12-02 04:14:00,2.38124,2.38191,2.38094,2.38191,7000000.0
2008-12-02 04:15:00,2.38185,2.38185,2.38136,2.38143,7000000.0
2008-12-02 04:16:00,2.38207,2.38253,2.38207,2.38241,7000000.0
2008-12-02 04:17:00,2.38292,2.38292,2.38143,2.38144,8000000.0
2008-12-02 04:18:00,2.38012,2.38056,2.37974,2.38056,11000000.0
2008-12-02 04:19:00,2.38206,2.38252,2.38206,2.38252,7000000.0
2008-12-02 04:20:00,2.38318,2.38318,2.3814,2.3814,10000000.0
2008-12-02 04:21:00,2.38126,2.38183,2.38126,2.38158,8000000.0
2008-12-02 04:22:00,2.3816,2.3816,2.38037,2.38037,9000000.0
2008-12-02 04:23:00,2.37841,2.37989,2.37841,2.37989,7000000.0
2008-12-02 04:24:00,2.38057,2.38153,2.38057,2.38153,9000000.0
2008-12-02 04:25:00,2.38208,2.38208,2.38176,2.38191,11000000.0
2008-12-02 04:26:00,2.38189,2.38215,2.38189,2.38211,7000000.0
2008-12-02 04:27:00,2.3825,2.38292,2.3825,2.38292,8000000.0
2008-12-02 04:28:00,2.38292,2.38333,2.38282,2.38282,7000000.0
2008-12-02 04:29:00,2.38277,2.38277,2.38241,2.38241,8000000.0
2008-12-02 04:30:00,2.38217,2.38245,2.38208,2.38245,9000000.0
2008-12-02 04:31:00,2.38235,2.38246,2.3822,2.3822,10000000.0
2008-12-02 04:32:00,2.38175,2.3827,2.38158,2.38245,8000000.0
2008-12-02 04:33:00,2.38203,2.38204,2.3819,2.3819,8000000.0
2008-12-02 04:34:00,2.38211,2.3823,2.38208,2.3823,7000000.0
2008-12-02 04:35:00,2.38231,2.38231,2.38215,2.38215,7000000.0
2008-12-02 04:36:00,2.38204,2.38204,2.38154,2.38154,8000000.0
2008-12-02 04:37:00,2.38176,2.38185,2.38176,2.38178,5000000.0
2008-12-02 04:38:00,2.38199,2.38282,2.38199,2.38249,9000000.0
2008-12-02 04:39:00,2.38235,2.38261,2.38235,2.38251,9000000.0
2008-12-02 04:40:00,2.38262,2.38264,2.38219,2.38219,7000000.0
2008-12-02 04:41:00,2.38241,2.38345,2.38241,2.38345,8000000.0
2008-12-02 04:42:00,2.38339,2.38339,2.38296,2.38302,7000000.0
2008-12-02 04:43:00,2.38295,2.38316,2.38276,2.38312,11000000.0
2008-12-02 04:44:00,2.38322,2.38335,2.3832,2.38323,9000000.0
2008-12-02 04:45:00,2.38326,2.38326,2.38299,2.38309,11000000.0
2008-12-02 04:46:00,2.38319,2.38319,2.3826,2.38288,7000000.0
2008-12-02 04:47:00,2.38285,2.38287,2.3826,2.38287,7000000.0
2008-12-02 04:48:00,2.38319,2.38339,2.38312,2.38312,7000000.0
2008-12-02 04:49:00,2.38337,2.38337,2.38304,2.38328,11000000.0
2008-12-02 04:50:00,2.38204,2.38209,2.38189,2.38189,9000000.0
2008-12-02 04:51:00,2.38217,2.38249,2.38217,2.38249,7000000.0
2008-12-02 04:52:00,2.38195,2.3827,2.38195,2.38204,10000000.0
2008-12-02 04:53:00,2.38218,2.38218,2.38062,2.38062,9000000.0
2008-12-02 04:54:00,2.38205,2.38235,2.38158,2.38158,8000000.0
2008-12-02 04:55:00,2.38147,2.38162,2.3812,2.38162,8000000.0
2008-12-02 04:56:00,2.38171,2.38201,2.38168,2.38201,7000000.0
2008-12-02 04:57:00,2.38214,2.38224,2.3806,2.38086,8000000.0
2008-12-02 04:58:00,2.37981,2.38042,2.37981,2.38042,8000000.0
2008-12-02 04:59:00,2.381,2.381,2.38072,2.38073,8000000.0
2008-12-02 05:00:00,2.38005,2.38005,2.37983,2.37983,7000000.0
2008-12-02 05:01:00,2.37985,2.37985,2.37949,2.37968,9000000.0
2008-12-02 05:02:00,2.37963,2.37963,2.37942,2.37957,7000000.0
2008-12-02 05:03:00,2.37954,2.37963,2.37948,2.37963,7000000.0
2008-12-02 05:04:00,2.37941,2.37973,2.37941,2.37973,7000000.0
2008-12-02 05:05:00,2.37992,2.38005,2.37992,2.37993,8000000.0
2008-12-02 05:06:00,2.37969,2.37995,2.37969,2.37992,7000000.0
2008-12-02 05:07:00,2.38054,2.38054,2.38021,2.38049,8000000.0
2008-12-02 05:08:00,2.38049,2.38049,2.38016,2.38019,10000000.0
2008-12-02 05:09:00,2.38057,2.38078,2.38048,2.38078,7000000.0
2008-12-02 05:10:00,2.38199,2.38199,2.38071,2.38071,7000000.0
2008-12-02 05:11:00,2.3806,2.3806,2.37848,2.37848,8000000.0
2008-12-02 05:12:00,2.37921,2.37942,2.37921,2.3793,11000000.0
2008-12-02 05:13:00,2.37974,2.38004,2.37945,2.37945,8000000.0
2008-12-02 05:14:00,2.37962,2.38021,2.37962,2.38019,7000000.0
2008-12-02 05:15:00,2.37988,2.37988,2.37926,2.37965,7000000.0
2008-12-02 05:16:00,2.37978,2.37993,2.37918,2.37975,7000000.0
2008-12-02 05:17:00,2.38023,2.38062,2.38014,2.38047,7000000.0
2008-12-02 05:18:00,2.38084,2.38142,2.38081,2.38142,8000000.0
2008-12-02 05:19:00,2.38153,2.38153,2.38047,2.38047,7000000.0
2008-12-02 05:20:00,2.37922,2.37942,2.3791,2.37942,9000000.0
2008-12-02 05:21:00,2.37963,2.38071,2.37949,2.38071,8000000.0
2008-12-02 05:22:00,2.38102,2.38146,2.38101,2.38101,7000000.0
2008-12-02 05:23:00,2.38135,2.38347,2.38135,2.38347,10000000.0
2008-12-02 05:24:00,2.3833,2.38349,2.38325,2.38349,8000000.0
2008-12-02 05:25:00,2.38381,2.38418,2.38374,2.38391,7000000.0
2008-12-02 05:26:00,2.38386,2.38395,2.38369,2.38381,7000000.0
2008-12-02 05:27:00,2.38414,2.38564,2.38414,2.38511,8000000.0
2008-12-02 05:28:00,2.38576,2.38617,2.38576,2.38605,9000000.0
2008-12-02 05:29:00,2.38578,2.38578,2.38508,2.38508,7000000.0
2008-12-02 05:30:00,2.38634,2.38641,2.38433,2.38433,10000000.0
2008-12-02 05:31:00,2.38418,2.38418,2.38329,2.38355,8000000.0
2008-12-02 05:32:00,2.38403,2.38403,2.37886,2.38051,8000000.0
2008-12-02 05:33:00,2.38109,2.38142,2.381,2.3813,9000000.0
2008-12-02 05:34:00,2.38153,2.38175,2.38085,2.38085,8000000.0
2008-12-02 05:35:00,2.37887,2.37887,2.37779,2.3784,7000000.0
2008-12-02 05:36:00,2.37738,2.37972,2.37731,2.37972,9000000.0
2008-12-02 05:37:00,2.37961,2.38011,2.37961,2.38006,7000000.0
2008-12-02 05:38:00,2.37921,2.37921,2.37831,2.37831,9000000.0
2008-12-02 05:39:00,2.38033,2.38104,2.38033,2.38086,7000000.0
2008-12-02 05:40:00,2.38097,2.38171,2.38097,2.38171,7000000.0
2008-12-02 05:41:00,2.38117,2.38117,2.38076,2.38076,8000000.0
2008-12-02 05:42:00,2.3806,2.38071,2.38051,2.38071,7000000.0
2008-12-02 05:43:00,2.3809,2.38101,2.38077,2.38092,9000000.0
2008-12-02 05:44:00,2.3812,2.38226,2.3802,2.38226,8000000.0
2008-12-02 05:45:00,2.38289,2.38304,2.3828,2.38298,11000000.0
2008-12-02 05:46:00,2.38293,2.3831,2.38293,2.38303,7000000.0
2008-12-02 05:47:00,2.38274,2.38274,2.38211,2.38211,8000000.0
2008-12-02 05:48:00,2.38247,2.38247,2.38189,2.38217,9000000.0
2008-12-02 05:49:00,2.38272,2.38323,2.38272,2.38295,8000000.0
2008-12-02 05:50:00,2.38292,2.38309,2.38286,2.38306,9000000.0
2008-12-02 05:51:00,2.38322,2.38358,2.38322,2.38358,8000000.0
2008-12-02 05:52:00,2.38353,2.38469,2.38344,2.38469,8000000.0
2008-12-02 05:53:00,2.38471,2.38471,2.3833,2.3833,7000000.0
2008-12-02 05:54:00,2.38353,2.38353,2.38297,2.3835,10000000.0
2008-12-02 05:55:00,2.38343,2.38343,2.38282,2.38282,5000000.0
2008-12-02 05:56:00,2.38266,2.38269,2.38244,2.38244,11000000.0
2008-12-02 05:57:00,2.3826,2.38292,2.3826,2.3827,8000000.0
2008-12-02 05:58:00,2.3831,2.3831,2.38267,2.38267,9000000.0
2008-12-02 05:59:00,2.38264,2.38308,2.38264,2.38299,10000000.0
2008-12-02 06:00:00,2.38318,2.38484,2.38318,2.38483,8000000.0
2008-12-02 06:01:00,2.38417,2.38417,2.38305,2.38325,7000000.0
2008-12-02 06:02:00,2.38341,2.38352,2.38273,2.38298,7000000.0
2008-12-02 06:03:00,2.38315,2.38336,2.38311,2.38336,8000000.0
2008-12-02 06:04:00,2.38373,2.38413,2.38373,2.38413,7000000.0
2008-12-02 06:05:00,2.38471,2.38479,2.3845,2.38479,7000000.0
2008-12-02 06:06:00,2.38444,2.38486,2.38444,2.38486,7000000.0
2008-12-02 06:07:00,2.38515,2.38546,2.38501,2.38501,7000000.0
2008-12-02 06:08:00,2.38493,2.38543,2.38493,2.38515,7000000.0
2008-12-02 06:09:00,2.38516,2.3856,2.38516,2.3856,8000000.0
2008-12-02 06:10:00,2.38569,2.38569,2.38311,2.38311,8000000.0
2008-12-02 06:11:00,2.38246,2.38294,2.38146,2.38146,8000000.0
2008-12-02 06:12:00,2.38124,2.38124,2.38089,2.38089,8000000.0
2008-12-02 06:13:00,2.3811,2.38111,2.38103,2.38109,8000000.0
2008-12-02 06:14:00,2.38136,2.3815,2.38105,2.3815,10000000.0
2008-12-02 06:15:00,2.38134,2.38134,2.381,2.38119,8000000.0
2008-12-02 06:16:00,2.38133,2.38133,2.38104,2.3811,11000000.0
2008-12-02 06:17:00,2.38171,2.38197,2.38163,2.38197,7000000.0
2008-12-02 06:18:00,2.38188,2.38188,2.38093,2.38093,9000000.0
2008-12-02 06:19:00,2.38035,2.38041,2.38023,2.38023,7000000.0
2008-12-02 06:20:00,2.37999,2.38008,2.37992,2.37992,9000000.0
2008-12-02 06:21:00,2.37996,2.38007,2.37985,2.38,8000000.0
2008-12-02 06:22:00,2.37999,2.38014,2.37989,2.38012,8000000.0
2008-12-02 06:23:00,2.38017,2.38017,2.37913,2.37919,8000000.0
2008-12-02 06:24:00,2.3791,2.37947,2.37873,2.37947,11000000.0
2008-12-02 06:25:00,2.37967,2.37967,2.37941,2.37945,11000000.0
2008-12-02 06:26:00,2.37934,2.37934,2.37885,2.3793,11000000.0
2008-12-02 06:27:00,2.37967,2.37981,2.37939,2.37939,7000000.0
2008-12-02 06:28:00,2.37962,2.37974,2.37934,2.37934,8000000.0
2008-12-02 06:29:00,2.37921,2.37986,2.37914,2.37986,8000000.0
2008-12-02 06:30:00,2.38006,2.3808,2.38006,2.3808,8000000.0
2008-12-02 06:31:00,2.38082,2.38082,2.38016,2.38019,7000000.0
2008-12-02 06:32:00,2.37996,2.37996,2.37961,2.37961,7000000.0
2008-12-02 06:33:00,2.37979,2.37981,2.37968,2.37968,7000000.0
2008-12-02 06:34:00,2.37973,2.38019,2.37973,2.38019,7000000.0
2008-12-02 06:35:00,2.3802,2.38027,2.38014,2.38027,11000000.0
2008-12-02 06:36:00,2.38031,2.38045,2.38021,2.38045,7000000.0
2008-12-02 06:37:00,2.38009,2.38049,2.38004,2.38049,10000000.0
2008-12-02 06:38:00,2.38015,2.38103,2.37966,2.37966,10000000.0
2008-12-02 06:39:00,2.3787,2.37939,2.3787,2.37932,11000000.0
2008-12-02 06:40:00,2.37955,2.37996,2.37955,2.37996,9000000.0
2008-12-02 06:41:00,2.38007,2.38072,2.38007,2.38072,7000000.0
2008-12-02 06:42:00,2.38056,2.38168,2.38056,2.38168,8000000.0
2008-12-02 06:43:00,2.38158,2.382,2.38158,2.38187,7000000.0
2008-12-02 06:44:00,2.38202,2.38247,2.38202,2.38212,8000000.0
2008-12-02 06:45:00,2.38228,2.38228,2.38189,2.38189,8000000.0
2008-12-02 06:46:00,2.38182,2.38207,2.38163,2.38207,10000000.0
2008-12-02 06:47:00,2.38205,2.38211,2.38181,2.38181,8000000.0
2008-12-02 06:48:00,2.38169,2.38171,2.38104,2.38104,7000000.0
2008-12-02 06:49:00,2.38106,2.38133,2.38106,2.38115,8000000.0
2008-12-02 06:50:00,2.38097,2.38127,2.38097,2.38107,10000000.0
2008-12-02 06:51:00,2.381,2.38117,2.381,2.38113,10000000.0
2008-12-02 06:52:00,2.38117,2.38117,2.381,2.38111,8000000.0
2008-12-02 06:53:00,2.38103,2.38103,2.38011,2.38011,8000000.0
2008-12-02 06:54:00,2.38005,2.3803,2.37988,2.38024,8000000.0
2008-12-02 06:55:00,2.3804,2.38114,2.3804,2.38081,7000000.0
2008-12-02 06:56:00,2.38116,2.38125,2.38106,2.38106,8000000.0
2008-12-02 06:57:00,2.38137,2.38201,2.38137,2.38201,7000000.0
2008-12-02 06:58:00,2.3822,2.38269,2.38219,2.38269,7000000.0
2008-12-02 06:59:00,2.38296,2.38332,2.38296,2.38332,7000000.0
2008-12-02 07:00:00,2.38349,2.38349,2.38249,2.38249,7000000.0
2008-12-02 07:01:00,2.38206,2.38216,2.38189,2.38193,7000000.0
2008-12-02 07:02:00,2.38265,2.38304,2.38246,2.38246,9000000.0
2008-12-02 07:03:00,2.3828,2.38303,2.38245,2.38303,7000000.0
2008-12-02 07:04:00,2.38321,2.38321,2.38215,2.38215,8000000.0
2008-12-02 07:05:00,2.38148,2.3815,2.38129,2.38137,11000000.0
2008-12-02 07:06:00,2.3811,2.38151,2.3811,2.38151,11000000.0
2008-12-02 07:07:00,2.38102,2.38107,2.3809,2.38094,11000000.0
2008-12-02 07:08:00,2.38156,2.38156,2.38128,2.38136,9000000.0
2008-12-02 07:09:00,2.38114,2.38119,2.38104,2.38115,8000000.0
2008-12-02 07:10:00,2.38076,2.3808,2.38053,2.38053,7000000.0
2008-12-02 07:11:00,2.38037,2.38099,2.38037,2.38099,10000000.0
2008-12-02 07:12:00,2.38104,2.38107,2.38089,2.38089,7000000.0
2008-12-02 07:13:00,2.38101,2.38103,2.38087,2.38087,8000000.0
2008-12-02 07:14:00,2.38065,2.38069,2.38053,2.38065,7000000.0
2008-12-02 07:15:00,2.381,2.38284,2.381,2.38284,10000000.0
2008-12-02 07:16:00,2.38301,2.38301,2.38288,2.38299,8000000.0
2008-12-02 07:17:00,2.38263,2.38304,2.38263,2.38294,11000000.0
2008-12-02 07:18:00,2.38287,2.38292,2.38281,2.38282,8000000.0
2008-12-02 07:19:00,2.38271,2.38271,2.38249,2.38258,8000000.0
2008-12-02 07:20:00,2.38232,2.38283,2.38232,2.38283,9000000.0
2008-12-02 07:21:00,2.38288,2.38288,2.38171,2.38171,10000000.0
2008-12-02 07:22:00,2.38153,2.38165,2.38145,2.38155,11000000.0
2008-12-02 07:23:00,2.38148,2.38159,2.38138,2.38138,7000000.0
2008-12-02 07:24:00,2.38146,2.38146,2.38107,2.38107,9000000.0
2008-12-02 07:25:00,2.38081,2.3809,2.38071,2.38071,8000000.0
2008-12-02 07:26:00,2.38066,2.3807,2.3803,2.38042,7000000.0
2008-12-02 07:27:00,2.38029,2.38065,2.38022,2.38065,7000000.0
2008-12-02 07:28:00,2.38079,2.38124,2.38079,2.38124,7000000.0
2008-12-02 07:29:00,2.38152,2.38176,2.38152,2.38157,8000000.0
2008-12-02 07:30:00,2.38131,2.38131,2.38093,2.38093,8000000.0
2008-12-02 07:31:00,2.38102,2.38108,2.38092,2.38092,7000000.0
2008-12-02 07:32:00,2.38126,2.38133,2.38119,2.38119,5000000.0
2008-12-02 07:33:00,2.38192,2.38203,2.3815,2.38157,8000000.0
2008-12-02 07:34:00,2.3819,2.38205,2.38186,2.3819,11000000.0
2008-12-02 07:35:00,2.38194,2.38201,2.38193,2.38198,8000000.0
2008-12-02 07:36:00,2.38215,2.38244,2.38215,2.38244,7000000.0
2008-12-02 07:37:00,2.38244,2.38283,2.38244,2.38283,7000000.0
2008-12-02 07:38:00,2.38333,2.38414,2.3833,2.38414,11000000.0
2008-12-02 07:39:00,2.3843,2.38444,2.38428,2.38444,7000000.0
2008-12-02 07:40:00,2.38473,2.38637,2.38473,2.38637,8000000.0
2008-12-02 07:41:00,2.38567,2.38659,2.38567,2.38659,9000000.0
2008-12-02 07:42:00,2.38676,2.38676,2.38574,2.38574,11000000.0
2008-12-02 07:43:00,2.38593,2.38664,2.38593,2.38664,7000000.0
2008-12-02 07:44:00,2.38561,2.38608,2.38561,2.38608,7000000.0
2008-12-02 07:45:00,2.38632,2.38681,2.38622,2.38681,7000000.0
2008-12-02 07:46:00,2.38746,2.38746,2.38607,2.38607,10000000.0
2008-12-02 07:47:00,2.38526,2.38533,2.385,2.38533,7000000.0
2008-12-02 07:48:00,2.38495,2.38536,2.38495,2.38532,8000000.0
2008-12-02 07:49:00,2.38536,2.38595,2.38536,2.38585,8000000.0
2008-12-02 07:50:00,2.38666,2.38704,2.38641,2.38641,7000000.0
2008-12-02 07:51:00,2.38588,2.38621,2.38565,2.38621,8000000.0
2008-12-02 07:52:00,2.38575,2.38592,2.38527,2.38592,10000000.0
2008-12-02 07:53:00,2.38769,2.38867,2.38769,2.38811,11000000.0
2008-12-02 07:54:00,2.38682,2.38806,2.3866,2.38806,9000000.0
2008-12-02 07:55:00,2.38863,2.38976,2.38845,2.38976,9000000.0
2008-12-02 07:56:00,2.39024,2.3905,2.3888,2.3888,9000000.0
2008-12-02 07:57:00,2.38876,2.38931,2.38787,2.38787,7000000.0
2008-12-02 07:58:00,2.38767,2.38771,2.38714,2.38771,7000000.0
2008-12-02 07:59:00,2.38821,2.38834,2.38504,2.38504,7000000.0
2008-12-02 08:00:00,2.38512,2.38605,2.38512,2.38549,8000000.0
2008-12-02 08:01:00,2.38554,2.38554,2.38168,2.38223,10000000.0
2008-12-02 08:02:00,2.38187,2.38205,2.38096,2.38205,7000000.0
2008-12-02 08:03:00,2.38171,2.38171,2.37984,2.37984,8000000.0
2008-12-02 08:04:00,2.37854,2.37854,2.37762,2.3785,8000000.0
2008-12-02 08:05:00,2.37876,2.37876,2.37861,2.37871,8000000.0
2008-12-02 08:06:00,2.37901,2.37924,2.37866,2.37866,7000000.0
2008-12-02 08:07:00,2.37835,2.37905,2.37835,2.37905,7000000.0
2008-12-02 08:08:00,2.3796,2.37995,2.3796,2.37965,7000000.0
2008-12-02 08:09:00,2.38029,2.3809,2.38029,2.38085,7000000.0
2008-12-02 08:10:00,2.38164,2.38177,2.3811,2.3811,7000000.0
2008-12-02 08:11:00,2.38186,2.38186,2.38131,2.38131,8000000.0
2008-12-02 08:12:00,2.38172,2.38213,2.38167,2.38192,9000000.0
2008-12-02 08:13:00,2.38222,2.3839,2.38222,2.3839,7000000.0
2008-12-02 08:14:00,2.3844,2.38531,2.3844,2.38516,9000000.0
2008-12-02 08:15:00,2.38327,2.38358,2.38251,2.38358,8000000.0
2008-12-02 08:16:00,2.38456,2.38499,2.38456,2.38499,11000000.0
2008-12-02 08:17:00,2.38482,2.38495,2.3846,2.38495,7000000.0
2008-12-02 08:18:00,2.38523,2.3868,2.38523,2.3868,9000000.0
2008-12-02 08:19:00,2.38571,2.38571,2.3836,2.3836,7000000.0
2008-12-02 08:20:00,2.38351,2.38351,2.38041,2.38041,8000000.0
2008-12-02 08:21:00,2.3804,2.38133,2.3804,2.38126,8000000.0
2008-12-02 08:22:00,2.38123,2.38161,2.38123,2.38161,8000000.0
2008-12-02 08:23:00,2.38255,2.38309,2.38255,2.38309,7000000.0
2008-12-02 08:24:00,2.38371,2.38459,2.3836,2.38459,7000000.0
2008-12-02 08:25:00,2.38566,2.38566,2.38453,2.38453,8000000.0
2008-12-02 08:26:00,2.38432,2.38432,2.38366,2.38366,7000000.0
2008-12-02 08:27:00,2.38388,2.3839,2.38367,2.38367,10000000.0
2008-12-02 08:28:00,2.38444,2.38444,2.38385,2.38385,7000000.0
2008-12-02 08:29:00,2.38406,2.38406,2.38322,2.38403,10000000.0
2008-12-02 08:30:00,2.38411,2.38411,2.3837,2.3837,7000000.0
2008-12-02 08:31:00,2.3837,2.38376,2.38357,2.38375,10000000.0
2008-12-02 08:32:00,2.38401,2.38418,2.38401,2.38405,8000000.0
2008-12-02 08:33:00,2.38421,2.38428,2.38412,2.38412,7000000.0
2008-12-02 08:34:00,2.38392,2.38611,2.38392,2.38611,9000000.0
2008-12-02 08:35:00,2.38631,2.38637,2.38614,2.38637,9000000.0
2008-12-02 08:36:00,2.38638,2.3869,2.38635,2.38668,8000000.0
2008-12-02 08:37:00,2.38823,2.38985,2.38823,2.38985,9000000.0
2008-12-02 08:38:00,2.3894,2.3894,2.38812,2.38875,10000000.0
2008-12-02 08:39:00,2.38835,2.38876,2.38746,2.38746,11000000.0
2008-12-02 08:40:00,2.38731,2.38736,2.3867,2.3867,8000000.0
2008-12-02 08:41:00,2.38669,2.38701,2.38669,2.38701,11000000.0
2008-12-02 08:42:00,2.38693,2.38713,2.38688,2.38691,10000000.0
2008-12-02 08:43:00,2.38668,2.3867,2.38613,2.38613,8000000.0
2008-12-02 08:44:00,2.38598,2.38598,2.38568,2.38568,10000000.0
2008-12-02 08:45:00,2.3855,2.38665,2.3855,2.38665,8000000.0
2008-12-02 08:46:00,2.3866,2.3866,2.38418,2.38496,8000000.0
2008-12-02 08:47:00,2.38479,2.38513,2.38479,2.38513,7000000.0
2008-12-02 08:48:00,2.38553,2.38725,2.38553,2.38725,10000000.0
2008-12-02 08:49:00,2.38842,2.38842,2.38773,2.38773,11000000.0
2008-12-02 08:50:00,2.38825,2.38941,2.38825,2.38941,7000000.0
2008-12-02 08:51:00,2.39172,2.39224,2.39172,2.39172,8000000.0
2008-12-02 08:52:00,2.39118,2.39118,2.38998,2.39096,9000000.0
2008-12-02 08:53:00,2.39102,2.39102,2.38975,2.3898,8000000.0
2008-12-02 08:54:00,2.38961,2.38987,2.38961,2.38987,8000000.0
2008-12-02 08:55:00,2.39007,2.39011,2.38995,2.39,8000000.0
2008-12-02 08:56:00,2.38988,2.38998,2.38969,2.38969,7000000.0
2008-12-02 08:57:00,2.38979,2.38979,2.38957,2.38958,8000000.0
2008-12-02 08:58:00,2.38995,2.3914,2.38995,2.3914,7000000.0
2008-12-02 08:59:00,2.38985,2.38985,2.38885,2.38885,7000000.0
2008-12-02 09:00:00,2.38892,2.38922,2.38867,2.38887,8000000.0
2008-12-02 09:01:00,2.38865,2.38902,2.38857,2.38902,9000000.0
2008-12-02 09:02:00,2.3888,2.38907,2.3888,2.38907,10000000.0
2008-12-02 09:03:00,2.38909,2.38934,2.38866,2.38866,7000000.0
2008-12-02 09:04:00,2.38866,2.38871,2.38853,2.38853,7000000.0
2008-12-02 09:05:00,2.38851,2.38869,2.38735,2.38735,7000000.0
2008-12-02 09:06:00,2.38736,2.38762,2.3873,2.38735,11000000.0
2008-12-02 09:07:00,2.38797,2.38885,2.38797,2.38885,8000000.0
2008-12-02 09:08:00,2.38906,2.38906,2.38732,2.38732,5000000.0
2008-12-02 09:09:00,2.38683,2.38726,2.38683,2.38688,11000000.0
2008-12-02 09:10:00,2.38607,2.38607,2.38465,2.38471,7000000.0
2008-12-02 09:11:00,2.38515,2.38774,2.38515,2.38774,9000000.0
2008-12-02 09:12:00,2.38721,2.38721,2.38441,2.38441,8000000.0
2008-12-02 09:13:00,2.38525,2.38596,2.38525,2.38588,9000000.0
2008-12-02 09:14:00,2.38676,2.3875,2.38676,2.3875,11000000.0
2008-12-02 09:15:00,2.38783,2.38934,2.38783,2.38934,7000000.0
2008-12-02 09:16:00,2.38866,2.38866,2.3877,2.3877,8000000.0
2008-12-02 09:17:00,2.38729,2.38729,2.38611,2.3864,11000000.0
2008-12-02 09:18:00,2.38643,2.38643,2.3862,2.38636,8000000.0
2008-12-02 09:19:00,2.38642,2.38666,2.38642,2.3865,7000000.0
2008-12-02 09:20:00,2.38645,2.38645,2.38409,2.38409,7000000.0
2008-12-02 09:21:00,2.38451,2.38526,2.38451,2.38526,8000000.0
2008-12-02 09:22:00,2.3853,2.3853,2.38469,2.3848,8000000.0
2008-12-02 09:23:00,2.38472,2.38498,2.38472,2.3849,7000000.0
2008-12-02 09:24:00,2.38487,2.38527,2.38468,2.38468,8000000.0
2008-12-02 09:25:00,2.38442,2.3855,2.38442,2.38542,7000000.0
2008-12-02 09:26:00,2.38509,2.38509,2.3831,2.3834,11000000.0
2008-12-02 09:27:00,2.38347,2.38358,2.38336,2.3835,11000000.0
2008-12-02 09:28:00,2.38372,2.38472,2.38372,2.38471,9000000.0
2008-12-02 09:29:00,2.38424,2.38498,2.38424,2.38498,8000000.0
2008-12-02 09:30:00,2.38463,2.38504,2.38463,2.38504,7000000.0
2008-12-02 09:31:00,2.38502,2.38525,2.385,2.38509,7000000.0
2008-12-02 09:32:00,2.38568,2.38582,2.38494,2.38494,7000000.0
2008-12-02 09:33:00,2.38484,2.3851,2.38474,2.3851,8000000.0
2008-12-02 09:34:00,2.38608,2.38608,2.38509,2.38509,7000000.0
2008-12-02 09:35:00,2.38489,2.38515,2.38437,2.38437,10000000.0
2008-12-02 09:36:00,2.38428,2.38458,2.3838,2.3838,8000000.0
2008-12-02 09:37:00,2.38385,2.38422,2.38385,2.38422,11000000.0
2008-12-02 09:38:00,2.38474,2.38474,2.38289,2.38419,11000000.0
2008-12-02 09:39:00,2.38419,2.38426,2.38407,2.38414,7000000.0
2008-12-02 09:40:00,2.38405,2.38413,2.38374,2.38374,9000000.0
2008-12-02 09:41:00,2.38456,2.38583,2.38456,2.38562,8000000.0
2008-12-02 09:42:00,2.38556,2.38557,2.38525,2.38525,10000000.0
2008-12-02 09:43:00,2.38556,2.38593,2.38556,2.38593,11000000.0
2008-12-02 09:44:00,2.38563,2.38654,2.38555,2.38641,8000000.0
2008-12-02 09:45:00,2.38671,2.38736,2.38663,2.38736,7000000.0
2008-12-02 09:46:00,2.38758,2.3879,2.38746,2.38769,11000000.0
2008-12-02 09:47:00,2.38821,2.38877,2.38821,2.38877,9000000.0
2008-12-02 09:48:00,2.38892,2.38942,2.38892,2.3894,7000000.0
2008-12-02 09:49:00,2.38898,2.38898,2.38802,2.38812,11000000.0
2008-12-02 09:50:00,2.38745,2.38754,2.3874,2.38749,8000000.0
2008-12-02 09:51:00,2.38738,2.38937,2.38738,2.38937,8000000.0
2008-12-02 09:52:00,2.38931,2.38931,2.3888,2.3888,8000000.0
2008-12-02 09:53:00,2.38899,2.3892,2.38833,2.38833,10000000.0
2008-12-02 09:54:00,2.38812,2.38844,2.38789,2.38842,10000000.0
2008-12-02 09:55:00,2.38804,2.38823,2.38749,2.38749,8000000.0
2008-12-02 09:56:00,2.38731,2.38736,2.38703,2.38703,10000000.0
2008-12-02 09:57:00,2.38718,2.38774,2.38718,2.38727,8000000.0
2008-12-02 09:58:00,2.38765,2.38894,2.38765,2.38894,8000000.0
2008-12-02 09:59:00,2.38972,2.39001,2.38972,2.38994,10000000.0
2008-12-02 10:00:00,2.38964,2.39134,2.38938,2.39032,10000000.0
2008-12-02 10:01:00,2.38956,2.38977,2.38875,2.38875,10000000.0
2008-12-02 10:02:00,2.38915,2.38915,2.38766,2.38766,10000000.0
2008-12-02 10:03:00,2.38754,2.38762,2.38718,2.38743,7000000.0
2008-12-02 10:04:00,2.38767,2.38884,2.38767,2.38826,7000000.0
2008-12-02 10:05:00,2.38767,2.38829,2.38658,2.38658,11000000.0
2008-12-02 10:06:00,2.38677,2.38839,2.38677,2.3883,7000000.0
2008-12-02 10:07:00,2.38775,2.38775,2.38657,2.38687,7000000.0
2008-12-02 10:08:00,2.38785,2.38872,2.38785,2.38872,7000000.0
2008-12-02 10:09:00,2.38857,2.38857,2.38728,2.38728,7000000.0
2008-12-02 10:10:00,2.38839,2.3901,2.38839,2.3901,7000000.0
2008-12-02 10:11:00,2.38984,2.38984,2.3892,2.38936,7000000.0
2008-12-02 10:12:00,2.38878,2.38878,2.38835,2.38878,8000000.0
2008-12-02 10:13:00,2.3887,2.38926,2.38838,2.38926,8000000.0
2008-12-02 10:14:00,2.38894,2.38894,2.38784,2.38784,7000000.0
2008-12-02 10:15:00,2.38768,2.38768,2.38677,2.38677,10000000.0
2008-12-02 10:16:00,2.38749,2.38945,2.38749,2.38945,7000000.0
2008-12-02 10:17:00,2.38829,2.38921,2.38829,2.38921,11000000.0
2008-12-02 10:18:00,2.38945,2.38973,2.38944,2.38966,8000000.0
2008-12-02 10:19:00,2.3895,2.38962,2.38914,2.38914,9000000.0
2008-12-02 10:20:00,2.38945,2.38978,2.38945,2.38965,7000000.0
2008-12-02 10:21:00,2.38973,2.38973,2.38908,2.38908,8000000.0
2008-12-02 10:22:00,2.38876,2.38908,2.38871,2.38906,7000000.0
2008-12-02 10:23:00,2.38889,2.38977,2.38887,2.38977,7000000.0
2008-12-02 10:24:00,2.38832,2.38832,2.38759,2.38773,7000000.0
2008-12-02 10:25:00,2.38783,2.38783,2.38726,2.38726,9000000.0
2008-12-02 10:26:00,2.38729,2.38832,2.38729,2.38772,11000000.0
2008-12-02 10:27:00,2.38762,2.38962,2.38762,2.38962,8000000.0
2008-12-02 10:28:00,2.39033,2.39051,2.39008,2.39008,9000000.0
2008-12-02 10:29:00,2.38996,2.39055,2.38971,2.39055,8000000.0
2008-12-02 10:30:00,2.38986,2.39004,2.38967,2.38988,8000000.0
2008-12-02 10:31:00,2.39003,2.39039,2.39003,2.39017,7000000.0
2008-12-02 10:32:00,2.3901,2.3901,2.38968,2.38968,9000000.0
2008-12-02 10:33:00,2.38993,2.39001,2.38975,2.38978,7000000.0
2008-12-02 10:34:00,2.38873,2.38873,2.38748,2.3875,7000000.0
2008-12-02 10:35:00,2.388,2.38825,2.38769,2.38825,7000000.0
2008-12-02 10:36:00,2.38751,2.38781,2.38742,2.38781,8000000.0
2008-12-02 10:37:00,2.38753,2.38773,2.38742,2.38758,8000000.0
2008-12-02 10:38:00,2.38764,2.38764,2.38621,2.38621,10000000.0
2008-12-02 10:39:00,2.38664,2.38729,2.38664,2.38729,8000000.0
2008-12-02 10:40:00,2.38692,2.38692,2.38559,2.38559,7000000.0
2008-12-02 10:41:00,2.38551,2.38614,2.38551,2.38582,9000000.0
2008-12-02 10:42:00,2.38573,2.38573,2.38537,2.38537,7000000.0
2008-12-02 10:43:00,2.38572,2.38636,2.38563,2.38636,10000000.0
2008-12-02 10:44:00,2.38497,2.38497,2.38416,2.38419,7000000.0
2008-12-02 10:45:00,2.38403,2.38403,2.3812,2.3812,8000000.0
2008-12-02 10:46:00,2.38,2.38148,2.37992,2.38148,8000000.0
2008-12-02 10:47:00,2.38257,2.38536,2.38257,2.38536,7000000.0
2008-12-02 10:48:00,2.3839,2.38406,2.38379,2.38406,8000000.0
2008-12-02 10:49:00,2.38392,2.38604,2.38392,2.38604,9000000.0
2008-12-02 10:50:00,2.38657,2.38657,2.38626,2.38647,8000000.0
2008-12-02 10:51:00,2.38564,2.38564,2.38525,2.38553,9000000.0
2008-12-02 10:52:00,2.38569,2.38614,2.38564,2.38614,8000000.0
2008-12-02 10:53:00,2.3856,2.3856,2.38454,2.3848,9000000.0
2008-12-02 10:54:00,2.3844,2.38574,2.3844,2.38574,10000000.0
2008-12-02 10:55:00,2.3867,2.3869,2.38601,2.38601,7000000.0
2008-12-02 10:56:00,2.38642,2.38714,2.38487,2.38714,7000000.0
2008-12-02 10:57:00,2.38774,2.38832,2.38774,2.3882,8000000.0
2008-12-02 10:58:00,2.38819,2.38829,2.38812,2.38816,7000000.0
2008-12-02 10:59:00,2.38804,2.38813,2.38685,2.38685,11000000.0
2008-12-02 11:00:00,2.38738,2.38854,2.38656,2.38656,7000000.0
2008-12-02 11:01:00,2.38805,2.38851,2.388,2.38851,8000000.0
2008-12-02 11:02:00,2.38814,2.38841,2.38808,2.38841,7000000.0
2008-12-02 11:03:00,2.38851,2.38895,2.38851,2.38866,11000000.0
2008-12-02 11:04:00,2.38843,2.38875,2.38843,2.38874,11000000.0
2008-12-02 11:05:00,2.38936,2.38948,2.38923,2.38935,7000000.0
2008-12-02 11:06:00,2.38943,2.38976,2.38855,2.38855,8000000.0
2008-12-02 11:07:00,2.38764,2.38764,2.38654,2.38658,7000000.0
2008-12-02 11:08:00,2.38687,2.3876,2.38646,2.3876,9000000.0
2008-12-02 11:09:00,2.38733,2.38733,2.38598,2.38598,8000000.0
2008-12-02 11:10:00,2.384,2.384,2.37891,2.37891,8000000.0
2008-12-02 11:11:00,2.37797,2.37814,2.37699,2.37699,10000000.0
2008-12-02 11:12:00,2.37625,2.37625,2.37491,2.37491,7000000.0
2008-12-02 11:13:00,2.37531,2.37693,2.37522,2.37693,11000000.0
2008-12-02 11:14:00,2.37688,2.37878,2.37688,2.37878,11000000.0
2008-12-02 11:15:00,2.37817,2.37817,2.37601,2.37603,7000000.0
2008-12-02 11:16:00,2.37668,2.37803,2.37668,2.37803,7000000.0
2008-12-02 11:17:00,2.37835,2.38011,2.3783,2.38011,7000000.0
2008-12-02 11:18:00,2.38043,2.3812,2.38043,2.3812,10000000.0
2008-12-02 11:19:00,2.38074,2.38078,2.37964,2.37964,11000000.0
2008-12-02 11:20:00,2.38083,2.38261,2.38083,2.38197,8000000.0
2008-12-02 11:21:00,2.38202,2.38248,2.38154,2.38154,7000000.0
2008-12-02 11:22:00,2.38271,2.38328,2.38262,2.38262,8000000.0
2008-12-02 11:23:00,2.38314,2.38355,2.38314,2.38319,8000000.0
2008-12-02 11:24:00,2.38339,2.38344,2.38167,2.38171,7000000.0
2008-12-02 11:25:00,2.38164,2.38178,2.38108,2.38155,8000000.0
2008-12-02 11:26:00,2.38105,2.38105,2.37948,2.37948,11000000.0
2008-12-02 11:27:00,2.37933,2.37934,2.37693,2.37693,8000000.0
2008-12-02 11:28:00,2.37606,2.37606,2.37588,2.37606,7000000.0
2008-12-02 11:29:00,2.37569,2.37569,2.3753,2.37534,8000000.0
2008-12-02 11:30:00,2.37596,2.37712,2.37585,2.37712,7000000.0
2008-12-02 11:31:00,2.37738,2.37831,2.37738,2.37831,11000000.0
2008-12-02 11:32:00,2.37833,2.37899,2.37788,2.37899,11000000.0
2008-12-02 11:33:00,2.37873,2.37933,2.37859,2.37931,7000000.0
2008-12-02 11:34:00,2.3791,2.3791,2.379,2.37903,7000000.0
2008-12-02 11:35:00,2.37899,2.37983,2.37899,2.37941,10000000.0
2008-12-02 11:36:00,2.3792,2.37952,2.37897,2.37897,8000000.0
2008-12-02 11:37:00,2.37941,2.37941,2.37904,2.37927,8000000.0
2008-12-02 11:38:00,2.37952,2.37975,2.37917,2.37917,9000000.0
2008-12-02 11:39:00,2.37899,2.38004,2.37892,2.38004,9000000.0
2008-12-02 11:40:00,2.38005,2.38005,2.3782,2.3782,11000000.0
2008-12-02 11:41:00,2.37794,2.37794,2.37756,2.37776,11000000.0
2008-12-02 11:42:00,2.37768,2.37768,2.37733,2.37741,11000000.0
2008-12-02 11:43:00,2.37716,2.37734,2.37716,2.37728,7000000.0
2008-12-02 11:44:00,2.37776,2.37805,2.37776,2.37805,7000000.0
2008-12-02 11:45:00,2.37808,2.37837,2.37808,2.37828,11000000.0
2008-12-02 11:46:00,2.37884,2.37912,2.37884,2.37896,7000000.0
2008-12-02 11:47:00,2.37854,2.37863,2.37794,2.37816,9000000.0
2008-12-02 11:48:00,2.37847,2.37868,2.37847,2.3785,10000000.0
2008-12-02 11:49:00,2.37899,2.37952,2.37899,2.37932,7000000.0
2008-12-02 11:50:00,2.37953,2.3797,2.37939,2.37939,7000000.0
2008-12-02 11:51:00,2.37932,2.37932,2.37806,2.37838,8000000.0
2008-12-02 11:52:00,2.37837,2.37846,2.37825,2.37837,10000000.0
2008-12-02 11:53:00,2.37889,2.38165,2.37889,2.38165,10000000.0
2008-12-02 11:54:00,2.38236,2.38236,2.38202,2.38211,9000000.0
2008-12-02 11:55:00,2.3819,2.3822,2.38168,2.3822,8000000.0
2008-12-02 11:56:00,2.38188,2.38188,2.37881,2.37881,11000000.0
2008-12-02 11:57:00,2.37879,2.37889,2.37853,2.37856,8000000.0
2008-12-02 11:58:00,2.38024,2.38086,2.38024,2.38086,9000000.0
2008-12-02 11:59:00,2.38055,2.38055,2.37751,2.37751,7000000.0
2008-12-02 12:00:00,2.37679,2.37695,2.37628,2.37628,7000000.0
2008-12-02 12:01:00,2.37785,2.37916,2.37785,2.37824,10000000.0
2008-12-02 12:02:00,2.37851,2.37936,2.37851,2.37936,10000000.0
2008-12-02 12:03:00,2.37969,2.38034,2.37969,2.38034,7000000.0
2008-12-02 12:04:00,2.38296,2.38296,2.38267,2.38294,9000000.0
2008-12-02 12:05:00,2.38173,2.38173,2.37955,2.37955,11000000.0
2008-12-02 12:06:00,2.37921,2.37921,2.37794,2.37794,7000000.0
2008-12-02 12:07:00,2.37733,2.37803,2.3771,2.37803,7000000.0
2008-12-02 12:08:00,2.3782,2.37851,2.37756,2.37851,9000000.0
2008-12-02 12:09:00,2.3797,2.3797,2.37836,2.37882,8000000.0
2008-12-02 12:10:00,2.37675,2.37695,2.37632,2.37632,8000000.0
2008-12-02 12:11:00,2.3765,2.37678,2.37641,2.3767,7000000.0
2008-12-02 12:12:00,2.37698,2.37725,2.37592,2.37592,7000000.0
2008-12-02 12:13:00,2.37593,2.37621,2.37566,2.37615,10000000.0
2008-12-02 12:14:00,2.37652,2.37727,2.37652,2.37692,8000000.0
2008-12-02 12:15:00,2.37755,2.37798,2.37705,2.37705,8000000.0
2008-12-02 12:16:00,2.37734,2.37774,2.3771,2.3771,8000000.0
2008-12-02 12:17:00,2.37708,2.37722,2.37689,2.37693,8000000.0
2008-12-02 12:18:00,2.3762,2.37656,2.3762,2.37637,11000000.0
2008-12-02 12:19:00,2.37609,2.37609,2.37439,2.37518,9000000.0
2008-12-02 12:20:00,2.37273,2.37374,2.37226,2.373,10000000.0
2008-12-02 12:21:00,2.37,2.37,2.36648,2.36648,7000000.0
2008-12-02 12:22:00,2.36868,2.37209,2.36868,2.37209,8000000.0
2008-12-02 12:23:00,2.37382,2.3745,2.37382,2.3745,7000000.0
2008-12-02 12:24:00,2.37407,2.37407,2.37232,2.37259,7000000.0
2008-12-02 12:25:00,2.37269,2.37299,2.37268,2.37299,9000000.0
2008-12-02 12:26:00,2.37278,2.37278,2.37194,2.37263,8000000.0
2008-12-02 12:27:00,2.37274,2.37315,2.37145,2.37145,10000000.0
2008-12-02 12:28:00,2.36984,2.37075,2.36979,2.37002,9000000.0
2008-12-02 12:29:00,2.36932,2.36935,2.36875,2.3692,9000000.0
2008-12-02 12:30:00,2.36916,2.36916,2.36807,2.36819,7000000.0
2008-12-02 12:31:00,2.3686,2.36948,2.3686,2.36911,11000000.0
2008-12-02 12:32:00,2.36963,2.37004,2.36842,2.36842,7000000.0
2008-12-02 12:33:00,2.37084,2.37191,2.36997,2.37191,7000000.0
2008-12-02 12:34:00,2.37242,2.37382,2.37242,2.37382,7000000.0
2008-12-02 12:35:00,2.37518,2.3754,2.37448,2.37448,8000000.0
2008-12-02 12:36:00,2.37481,2.37567,2.37459,2.37567,8000000.0
2008-12-02 12:37:00,2.3731,2.37337,2.37221,2.37337,9000000.0
2008-12-02 12:38:00,2.37368,2.37368,2.37216,2.3722,8000000.0
2008-12-02 12:39:00,2.37175,2.37175,2.37064,2.37064,9000000.0
2008-12-02 12:40:00,2.3705,2.37146,2.3705,2.37146,7000000.0
2008-12-02 12:41:00,2.37164,2.37298,2.37148,2.37298,8000000.0
2008-12-02 12:42:00,2.37286,2.37286,2.37242,2.37247,9000000.0
2008-12-02 12:43:00,2.37179,2.37179,2.37035,2.37102,9000000.0
2008-12-02 12:44:00,2.37247,2.37247,2.36899,2.369,8000000.0
2008-12-02 12:45:00,2.36938,2.37133,2.36938,2.37118,10000000.0
2008-12-02 12:46:00,2.37171,2.37247,2.37171,2.37247,9000000.0
2008-12-02 12:47:00,2.3726,2.3726,2.37152,2.37152,10000000.0
2008-12-02 12:48:00,2.37107,2.37107,2.36925,2.36925,11000000.0
2008-12-02 12:49:00,2.36905,2.36927,2.36828,2.36828,7000000.0
2008-12-02 12:50:00,2.36905,2.36989,2.36905,2.36913,7000000.0
2008-12-02 12:51:00,2.36929,2.36976,2.36898,2.36976,8000000.0
2008-12-02 12:52:00,2.36998,2.36998,2.36936,2.36956,11000000.0
2008-12-02 12:53:00,2.36935,2.36935,2.36872,2.36872,8000000.0
2008-12-02 12:54:00,2.36812,2.36812,2.36709,2.36712,7000000.0
2008-12-02 12:55:00,2.36724,2.36746,2.36676,2.36746,8000000.0
2008-12-02 12:56:00,2.36817,2.36817,2.36754,2.36754,7000000.0
2008-12-02 12:57:00,2.36752,2.36836,2.36738,2.36836,7000000.0
2008-12-02 12:58:00,2.36842,2.36842,2.36794,2.36794,8000000.0
2008-12-02 12:59:00,2.36772,2.36772,2.36711,2.36716,7000000.0
2008-12-02 13:00:00,2.36714,2.36739,2.36714,2.36716,8000000.0
2008-12-02 13:01:00,2.36703,2.36726,2.36671,2.36674,8000000.0
2008-12-02 13:02:00,2.36621,2.36721,2.36621,2.36721,7000000.0
2008-12-02 13:03:00,2.36788,2.36869,2.36752,2.36838,8000000.0
2008-12-02 13:04:00,2.36864,2.36987,2.36864,2.36987,7000000.0
2008-12-02 13:05:00,2.37061,2.37104,2.37061,2.37069,8000000.0
2008-12-02 13:06:00,2.37206,2.37231,2.37206,2.37213,7000000.0
2008-12-02 13:07:00,2.37211,2.37211,2.37038,2.37038,7000000.0
2008-12-02 13:08:00,2.3694,2.36946,2.36849,2.36946,10000000.0
2008-12-02 13:09:00,2.36967,2.37007,2.36958,2.37007,7000000.0
2008-12-02 13:10:00,2.37017,2.37039,2.36746,2.36746,9000000.0
2008-12-02 13:11:00,2.36671,2.36682,2.36635,2.36652,8000000.0
2008-12-02 13:12:00,2.36609,2.36641,2.36609,2.36641,8000000.0
2008-12-02 13:13:00,2.36594,2.36594,2.36451,2.36534,9000000.0
2008-12-02 13:14:00,2.36686,2.36686,2.36616,2.36617,7000000.0
2008-12-02 13:15:00,2.36607,2.36673,2.36607,2.36667,8000000.0
2008-12-02 13:16:00,2.36677,2.36753,2.36677,2.36708,8000000.0
2008-12-02 13:17:00,2.36808,2.37012,2.36808,2.37012,9000000.0
2008-12-02 13:18:00,2.37101,2.37169,2.37084,2.37169,10000000.0
2008-12-02 13:19:00,2.37121,2.37121,2.37005,2.37005,8000000.0
2008-12-02 13:20:00,2.36979,2.37187,2.36959,2.37187,8000000.0
2008-12-02 13:21:00,2.37165,2.372,2.37131,2.372,7000000.0
2008-12-02 13:22:00,2.37208,2.37238,2.37202,2.37238,11000000.0
2008-12-02 13:23:00,2.37235,2.37321,2.37227,2.3732,8000000.0
2008-12-02 13:24:00,2.37248,2.37307,2.37248,2.37304,7000000.0
2008-12-02 13:25:00,2.37147,2.37147,2.3703,2.37084,11000000.0
2008-12-02 13:26:00,2.37121,2.37138,2.37094,2.37094,10000000.0
2008-12-02 13:27:00,2.37078,2.37135,2.37049,2.37049,8000000.0
2008-12-02 13:28:00,2.37013,2.37013,2.36972,2.3699,21000000.0
2008-12-02 13:29:00,2.36988,2.36996,2.36984,2.36984,17000000.0
2008-12-02 13:30:00,2.36955,2.36955,2.36887,2.36887,7000000.0
2008-12-02 13:31:00,2.36822,2.36822,2.36721,2.36725,9000000.0
2008-12-02 13:32:00,2.36766,2.3683,2.36766,2.3683,14000000.0
2008-12-02 13:33:00,2.3684,2.36862,2.36831,2.36859,14000000.0
2008-12-02 13:34:00,2.36858,2.369,2.3682,2.369,31000000.0
2008-12-02 13:35:00,2.36913,2.37024,2.36913,2.37024,17000000.0
2008-12-02 13:36:00,2.37082,2.37082,2.37021,2.37073,24000000.0
2008-12-02 13:37:00,2.37134,2.37306,2.37134,2.37306,10000000.0
2008-12-02 13:38:00,2.37342,2.37431,2.37342,2.37384,18000000.0
2008-12-02 13:39:00,2.37384,2.37427,2.37384,2.37427,15000000.0
2008-12-02 13:40:00,2.37409,2.37468,2.37247,2.37276,29000000.0
2008-12-02 13:41:00,2.37277,2.37388,2.37272,2.37388,13000000.0
2008-12-02 13:42:00,2.37346,2.37408,2.37344,2.37408,8000000.0
2008-12-02 13:43:00,2.37384,2.37441,2.37384,2.37439,10000000.0
2008-12-02 13:44:00,2.37457,2.3747,2.37445,2.37461,26000000.0
2008-12-02 13:45:00,2.37472,2.37476,2.37454,2.37454,22000000.0
2008-12-02 13:46:00,2.3745,2.37472,2.3745,2.37464,19000000.0
2008-12-02 13:47:00,2.3748,2.37497,2.37458,2.37458,17000000.0
2008-12-02 13:48:00,2.37465,2.37604,2.37354,2.37354,22000000.0
2008-12-02 13:49:00,2.37287,2.37313,2.37286,2.37313,24000000.0
2008-12-02 13:50:00,2.37268,2.37282,2.37212,2.37212,15000000.0
2008-12-02 13:51:00,2.37195,2.37288,2.37188,2.37288,22000000.0
2008-12-02 13:52:00,2.37286,2.37286,2.37211,2.37211,32000000.0
2008-12-02 13:53:00,2.37304,2.37336,2.37304,2.37313,28000000.0
2008-12-02 13:54:00,2.37278,2.37295,2.37275,2.37278,31000000.0
2008-12-02 13:55:00,2.3729,2.37372,2.3729,2.37372,20000000.0
2008-12-02 13:56:00,2.37326,2.37368,2.3729,2.3729,24000000.0
2008-12-02 13:57:00,2.37294,2.37378,2.37294,2.37378,34000000.0
2008-12-02 13:58:00,2.37381,2.37381,2.37363,2.37376,16000000.0
2008-12-02 13:59:00,2.3738,2.37393,2.37316,2.37385,30000000.0
2008-12-02 14:00:00,2.37394,2.37691,2.37394,2.37685,39000000.0
2008-12-02 14:01:00,2.37706,2.37706,2.37638,2.37638,30000000.0
2008-12-02 14:02:00,2.37604,2.37627,2.37604,2.37625,19000000.0
2008-12-02 14:03:00,2.37616,2.37629,2.37606,2.37629,23000000.0
2008-12-02 14:04:00,2.37702,2.37702,2.37657,2.37672,33000000.0
2008-12-02 14:05:00,2.37673,2.37679,2.37661,2.37661,28000000.0
2008-12-02 14:06:00,2.37653,2.37722,2.37653,2.37711,31000000.0
2008-12-02 14:07:00,2.37637,2.37702,2.37637,2.37702,31000000.0
2008-12-02 14:08:00,2.37689,2.37689,2.37325,2.37325,27000000.0
2008-12-02 14:09:00,2.37301,2.37312,2.37225,2.3726,27000000.0
2008-12-02 14:10:00,2.37255,2.37255,2.37227,2.37246,24000000.0
2008-12-02 14:11:00,2.37259,2.37292,2.37255,2.37292,21000000.0
2008-12-02 14:12:00,2.37263,2.37263,2.37116,2.37116,22000000.0
2008-12-02 14:13:00,2.37104,2.37175,2.37096,2.37168,13000000.0
2008-12-02 14:14:00,2.3713,2.37174,2.36997,2.37113,21000000.0
2008-12-02 14:15:00,2.3722,2.37514,2.3722,2.37514,25000000.0
2008-12-02 14:16:00,2.37422,2.37422,2.37247,2.3734,26000000.0
2008-12-02 14:17:00,2.37327,2.37407,2.37327,2.37396,32000000.0
2008-12-02 14:18:00,2.37328,2.37328,2.37066,2.37066,27000000.0
2008-12-02 14:19:00,2.37012,2.37331,2.37012,2.37298,35000000.0
2008-12-02 14:20:00,2.37254,2.37296,2.37106,2.37147,32000000.0
2008-12-02 14:21:00,2.37126,2.37126,2.36804,2.36804,39000000.0
2008-12-02 14:22:00,2.36635,2.36635,2.36175,2.36175,22000000.0
2008-12-02 14:23:00,2.3629,2.36316,2.3629,2.36316,40000000.0
2008-12-02 14:24:00,2.3631,2.36491,2.36294,2.36491,10000000.0
2008-12-02 14:25:00,2.3662,2.36817,2.3662,2.36817,35000000.0
2008-12-02 14:26:00,2.36894,2.37009,2.36894,2.36993,18000000.0
2008-12-02 14:27:00,2.36983,2.37019,2.36951,2.37,28000000.0
2008-12-02 14:28:00,2.36992,2.36992,2.36931,2.3698,21000000.0
2008-12-02 14:29:00,2.3704,2.37101,2.36946,2.36946,16000000.0
2008-12-02 14:30:00,2.3695,2.36999,2.3695,2.36999,25000000.0
2008-12-02 14:31:00,2.37011,2.37053,2.37008,2.37053,26000000.0
2008-12-02 14:32:00,2.37024,2.37024,2.36981,2.36981,32000000.0
2008-12-02 14:33:00,2.36958,2.36958,2.36872,2.36872,20000000.0
2008-12-02 14:34:00,2.36864,2.37,2.36864,2.36951,25000000.0
2008-12-02 14:35:00,2.37015,2.37121,2.37015,2.3707,23000000.0
2008-12-02 14:36:00,2.37122,2.37244,2.37085,2.37085,11000000.0
2008-12-02 14:37:00,2.37052,2.3713,2.37004,2.37112,41000000.0
2008-12-02 14:38:00,2.37095,2.37117,2.37084,2.37107,54000000.0
2008-12-02 14:39:00,2.37098,2.37098,2.36956,2.36956,36000000.0
2008-12-02 14:40:00,2.36935,2.37036,2.36935,2.37036,36000000.0
2008-12-02 14:41:00,2.37044,2.37114,2.37044,2.37114,41000000.0
2008-12-02 14:42:00,2.37115,2.37131,2.37074,2.37131,19000000.0
2008-12-02 14:43:00,2.3719,2.37288,2.3719,2.37288,20000000.0
2008-12-02 14:44:00,2.37307,2.37307,2.37232,2.37241,25000000.0
2008-12-02 14:45:00,2.37284,2.37286,2.37255,2.3728,33000000.0
2008-12-02 14:46:00,2.37415,2.37494,2.37415,2.37494,11000000.0
2008-12-02 14:47:00,2.37538,2.3755,2.37538,2.37541,7000000.0
2008-12-02 14:48:00,2.37534,2.37547,2.37534,2.37547,21000000.0
2008-12-02 14:49:00,2.37564,2.37583,2.37558,2.37563,32000000.0
2008-12-02 14:50:00,2.37578,2.37661,2.37578,2.37661,33000000.0
2008-12-02 14:51:00,2.37662,2.37662,2.37553,2.37602,37000000.0
2008-12-02 14:52:00,2.37579,2.37735,2.37579,2.37727,17000000.0
2008-12-02 14:53:00,2.37789,2.37789,2.37721,2.3774,22000000.0
2008-12-02 14:54:00,2.3781,2.37993,2.3781,2.37993,17000000.0
2008-12-02 14:55:00,2.37998,2.37998,2.37699,2.37699,7000000.0
2008-12-02 14:56:00,2.37714,2.37868,2.37714,2.37868,21000000.0
2008-12-02 14:57:00,2.3793,2.3793,2.37801,2.37801,12000000.0
2008-12-02 14:58:00,2.3776,2.3776,2.37705,2.37705,31000000.0
2008-12-02 14:59:00,2.37625,2.37712,2.37611,2.37703,20000000.0
2008-12-02 15:00:00,2.37676,2.37704,2.37626,2.37626,32000000.0
2008-12-02 15:01:00,2.37579,2.37598,2.37552,2.37575,14000000.0
2008-12-02 15:02:00,2.37533,2.3771,2.37533,2.3771,26000000.0
2008-12-02 15:03:00,2.37757,2.37789,2.37714,2.37789,30000000.0
2008-12-02 15:04:00,2.37825,2.37854,2.37791,2.3783,29000000.0
2008-12-02 15:05:00,2.37833,2.37835,2.37714,2.37787,28000000.0
2008-12-02 15:06:00,2.37887,2.37921,2.37883,2.37895,16000000.0
2008-12-02 15:07:00,2.37888,2.3793,2.3784,2.3793,26000000.0
2008-12-02 15:08:00,2.37908,2.38006,2.37908,2.38006,25000000.0
2008-12-02 15:09:00,2.3806,2.3806,2.37945,2.37945,34000000.0
2008-12-02 15:10:00,2.37906,2.37984,2.37864,2.37899,36000000.0
2008-12-02 15:11:00,2.37863,2.38009,2.37863,2.37882,27000000.0
2008-12-02 15:12:00,2.37876,2.3789,2.37876,2.37881,26000000.0
2008-12-02 15:13:00,2.37777,2.37777,2.37678,2.37678,41000000.0
2008-12-02 15:14:00,2.37625,2.37747,2.37625,2.37747,30000000.0
2008-12-02 15:15:00,2.37779,2.37818,2.37779,2.37805,21000000.0
2008-12-02 15:16:00,2.3782,2.37875,2.378,2.37875,9000000.0
2008-12-02 15:17:00,2.37907,2.37939,2.37874,2.37939,26000000.0
2008-12-02 15:18:00,2.37988,2.37988,2.37946,2.37965,10000000.0
2008-12-02 15:19:00,2.37977,2.37981,2.37846,2.37846,16000000.0
2008-12-02 15:20:00,2.37734,2.37791,2.37734,2.37791,20000000.0
2008-12-02 15:21:00,2.37949,2.37949,2.37829,2.37927,12000000.0
2008-12-02 15:22:00,2.37903,2.37922,2.37867,2.37922,22000000.0
2008-12-02 15:23:00,2.38009,2.38055,2.37954,2.38055,36000000.0
2008-12-02 15:24:00,2.3802,2.3802,2.37959,2.37975,20000000.0
2008-12-02 15:25:00,2.37968,2.38006,2.37953,2.38006,14000000.0
2008-12-02 15:26:00,2.3803,2.38032,2.38017,2.38017,40000000.0
2008-12-02 15:27:00,2.38045,2.38319,2.38029,2.38319,32000000.0
2008-12-02 15:28:00,2.38203,2.38226,2.38139,2.38161,55000000.0
2008-12-02 15:29:00,2.38136,2.38136,2.3785,2.37878,47000000.0
2008-12-02 15:30:00,2.38001,2.38254,2.38001,2.38254,71000000.0
2008-12-02 15:31:00,2.38285,2.38305,2.38253,2.38253,58000000.0
2008-12-02 15:32:00,2.38294,2.38478,2.38294,2.38478,25000000.0
2008-12-02 15:33:00,2.38422,2.38517,2.38422,2.38517,32000000.0
2008-12-02 15:34:00,2.38557,2.38704,2.38541,2.38704,22000000.0
2008-12-02 15:35:00,2.38709,2.38861,2.38709,2.38861,30000000.0
2008-12-02 15:36:00,2.38888,2.38888,2.38515,2.38515,23000000.0
2008-12-02 15:37:00,2.38479,2.38566,2.38467,2.38556,24000000.0
2008-12-02 15:38:00,2.38546,2.38546,2.38448,2.38496,61000000.0
2008-12-02 15:39:00,2.3848,2.3848,2.38374,2.38374,40000000.0
2008-12-02 15:40:00,2.38296,2.38399,2.38296,2.38399,37000000.0
2008-12-02 15:41:00,2.38411,2.38575,2.38411,2.38575,43000000.0
2008-12-02 15:42:00,2.38577,2.38651,2.38518,2.38651,41000000.0
2008-12-02 15:43:00,2.38652,2.38652,2.38567,2.38567,30000000.0
2008-12-02 15:44:00,2.38586,2.38683,2.38563,2.38657,29000000.0
2008-12-02 15:45:00,2.38626,2.38631,2.38611,2.38631,36000000.0
2008-12-02 15:46:00,2.38626,2.38645,2.38578,2.38578,24000000.0
2008-12-02 15:47:00,2.38615,2.38651,2.38612,2.38612,31000000.0
2008-12-02 15:48:00,2.38583,2.38586,2.38571,2.38571,33000000.0
2008-12-02 15:49:00,2.38541,2.38541,2.38387,2.38387,25000000.0
2008-12-02 15:50:00,2.3837,2.38441,2.3837,2.38438,11000000.0
2008-12-02 15:51:00,2.38454,2.3852,2.38454,2.38482,37000000.0
2008-12-02 15:52:00,2.3843,2.38509,2.3843,2.38509,23000000.0
2008-12-02 15:53:00,2.38585,2.38619,2.3851,2.3851,15000000.0
2008-12-02 15:54:00,2.38468,2.38564,2.38444,2.38564,26000000.0
2008-12-02 15:55:00,2.38571,2.38616,2.38571,2.38595,33000000.0
2008-12-02 15:56:00,2.38617,2.38644,2.38606,2.38606,36000000.0
2008-12-02 15:57:00,2.38677,2.38677,2.38574,2.38574,34000000.0
2008-12-02 15:58:00,2.38537,2.38627,2.38537,2.38606,24000000.0
2008-12-02 15:59:00,2.38586,2.38617,2.38557,2.38617,23000000.0
2008-12-02 16:00:00,2.38661,2.38699,2.38651,2.38699,51000000.0
2008-12-02 16:01:00,2.38719,2.38725,2.38668,2.38689,31000000.0
2008-12-02 16:02:00,2.38733,2.38772,2.38727,2.3874,29000000.0
2008-12-02 16:03:00,2.38722,2.38726,2.38589,2.38589,51000000.0
2008-12-02 16:04:00,2.38669,2.38704,2.38633,2.38704,38000000.0
2008-12-02 16:05:00,2.3883,2.38974,2.38825,2.38974,37000000.0
2008-12-02 16:06:00,2.39005,2.3905,2.39005,2.39043,33000000.0
2008-12-02 16:07:00,2.39036,2.39093,2.39011,2.39011,37000000.0
2008-12-02 16:08:00,2.39047,2.39047,2.39,2.39023,37000000.0
2008-12-02 16:09:00,2.39173,2.3924,2.39099,2.3924,44000000.0
2008-12-02 16:10:00,2.39258,2.39348,2.39216,2.39348,41000000.0
2008-12-02 16:11:00,2.39389,2.39389,2.39188,2.39188,27000000.0
2008-12-02 16:12:00,2.39204,2.39204,2.39184,2.39196,22000000.0
2008-12-02 16:13:00,2.39227,2.39274,2.39167,2.39274,38000000.0
2008-12-02 16:14:00,2.39267,2.39267,2.39134,2.39166,41000000.0
2008-12-02 16:15:00,2.3914,2.39168,2.39094,2.39094,42000000.0
2008-12-02 16:16:00,2.39098,2.39126,2.39098,2.39107,45000000.0
2008-12-02 16:17:00,2.39136,2.39144,2.39114,2.39136,22000000.0
2008-12-02 16:18:00,2.39172,2.39274,2.39172,2.39247,49000000.0
2008-12-02 16:19:00,2.39209,2.39252,2.39172,2.39252,27000000.0
2008-12-02 16:20:00,2.39248,2.39304,2.39248,2.39287,52000000.0
2008-12-02 16:21:00,2.39287,2.39477,2.39274,2.39477,37000000.0
2008-12-02 16:22:00,2.3959,2.39619,2.39477,2.39619,50000000.0
2008-12-02 16:23:00,2.39548,2.39548,2.39459,2.39521,48000000.0
2008-12-02 16:24:00,2.39547,2.39563,2.39524,2.39563,44000000.0
2008-12-02 16:25:00,2.39567,2.396,2.39567,2.39593,28000000.0
2008-12-02 16:26:00,2.39592,2.39592,2.395,2.39556,41000000.0
2008-12-02 16:27:00,2.39546,2.39553,2.39466,2.39541,46000000.0
2008-12-02 16:28:00,2.395,2.3965,2.395,2.3965,34000000.0
2008-12-02 16:29:00,2.39627,2.39627,2.39549,2.39549,24000000.0
2008-12-02 16:30:00,2.39564,2.39564,2.39521,2.39521,43000000.0
2008-12-02 16:31:00,2.39516,2.39544,2.39486,2.3952,36000000.0
2008-12-02 16:32:00,2.39498,2.39591,2.3949,2.39553,34000000.0
2008-12-02 16:33:00,2.39565,2.39568,2.39517,2.39565,41000000.0
2008-12-02 16:34:00,2.39695,2.39793,2.39672,2.39672,29000000.0
2008-12-02 16:35:00,2.39708,2.39708,2.39636,2.39647,53000000.0
2008-12-02 16:36:00,2.39618,2.39653,2.39612,2.39612,43000000.0
2008-12-02 16:37:00,2.3954,2.3954,2.3938,2.3938,56000000.0
2008-12-02 16:38:00,2.39412,2.39531,2.39412,2.3947,34000000.0
2008-12-02 16:39:00,2.39456,2.39456,2.39326,2.39326,43000000.0
2008-12-02 16:40:00,2.39358,2.39366,2.39277,2.3929,63000000.0
2008-12-02 16:41:00,2.39299,2.39465,2.39292,2.39465,44000000.0
2008-12-02 16:42:00,2.39505,2.39505,2.394,2.39437,57000000.0
2008-12-02 16:43:00,2.39433,2.39621,2.39331,2.39621,20000000.0
2008-12-02 16:44:00,2.3967,2.39877,2.3967,2.39846,34000000.0
2008-12-02 16:45:00,2.39878,2.3989,2.39864,2.3989,41000000.0
2008-12-02 16:46:00,2.39902,2.39902,2.39857,2.39884,59000000.0
2008-12-02 16:47:00,2.39902,2.3991,2.39802,2.3991,55000000.0
2008-12-02 16:48:00,2.39895,2.39895,2.39423,2.39591,46000000.0
2008-12-02 16:49:00,2.39698,2.39758,2.39698,2.39758,35000000.0
2008-12-02 16:50:00,2.39716,2.39716,2.39666,2.39716,45000000.0
2008-12-02 16:51:00,2.39739,2.39852,2.39739,2.39852,30000000.0
2008-12-02 16:52:00,2.39773,2.39773,2.39413,2.39643,30000000.0
2008-12-02 16:53:00,2.3965,2.39726,2.3965,2.39713,19000000.0
2008-12-02 16:54:00,2.39611,2.39706,2.39611,2.39706,18000000.0
2008-12-02 16:55:00,2.39712,2.39762,2.39705,2.39747,40000000.0
2008-12-02 16:56:00,2.39778,2.3983,2.39778,2.3983,37000000.0
2008-12-02 16:57:00,2.39815,2.3986,2.39765,2.39765,17000000.0
2008-12-02 16:58:00,2.39863,2.40027,2.39863,2.40027,45000000.0
2008-12-02 16:59:00,2.39896,2.39943,2.39882,2.39928,39000000.0
2008-12-02 17:00:00,2.39908,2.39908,2.39855,2.39884,47000000.0
2008-12-02 17:01:00,2.39792,2.39864,2.39792,2.39864,26000000.0
2008-12-02 17:02:00,2.39955,2.3999,2.39955,2.39956,33000000.0
2008-12-02 17:03:00,2.39967,2.39967,2.39832,2.39832,33000000.0
2008-12-02 17:04:00,2.39799,2.39799,2.39623,2.39623,37000000.0
2008-12-02 17:05:00,2.39611,2.39621,2.39596,2.39599,35000000.0
2008-12-02 17:06:00,2.3973,2.39991,2.3973,2.39863,46000000.0
2008-12-02 17:07:00,2.39893,2.39893,2.39786,2.39814,33000000.0
2008-12-02 17:08:00,2.39799,2.3985,2.39765,2.3985,45000000.0
2008-12-02 17:09:00,2.39878,2.39878,2.39698,2.39698,47000000.0
2008-12-02 17:10:00,2.39698,2.39815,2.39652,2.39652,36000000.0
2008-12-02 17:11:00,2.3965,2.39687,2.39599,2.39599,44000000.0
2008-12-02 17:12:00,2.39623,2.39751,2.39623,2.39724,23000000.0
2008-12-02 17:13:00,2.39525,2.39525,2.3938,2.39453,35000000.0
2008-12-02 17:14:00,2.3946,2.3946,2.39309,2.39339,27000000.0
2008-12-02 17:15:00,2.39221,2.39268,2.39221,2.39242,26000000.0
2008-12-02 17:16:00,2.39342,2.39357,2.39339,2.39339,27000000.0
2008-12-02 17:17:00,2.39367,2.39548,2.39367,2.39548,38000000.0
2008-12-02 17:18:00,2.39556,2.39556,2.39468,2.39468,29000000.0
2008-12-02 17:19:00,2.39459,2.39597,2.39459,2.39582,19000000.0
2008-12-02 17:20:00,2.39537,2.39553,2.39535,2.39535,29000000.0
2008-12-02 17:21:00,2.39544,2.39561,2.39539,2.3956,26000000.0
2008-12-02 17:22:00,2.39568,2.39571,2.39525,2.39571,30000000.0
2008-12-02 17:23:00,2.39589,2.39656,2.39586,2.39586,32000000.0
2008-12-02 17:24:00,2.3957,2.39708,2.3957,2.39708,23000000.0
2008-12-02 17:25:00,2.39669,2.3973,2.39669,2.3973,20000000.0
2008-12-02 17:26:00,2.39734,2.39734,2.39715,2.39717,18000000.0
2008-12-02 17:27:00,2.39683,2.39715,2.39666,2.39704,44000000.0
2008-12-02 17:28:00,2.39693,2.3974,2.39693,2.3972,39000000.0
2008-12-02 17:29:00,2.39719,2.39733,2.39703,2.39717,36000000.0
2008-12-02 17:30:00,2.39718,2.39762,2.39609,2.39641,61000000.0
2008-12-02 17:31:00,2.39548,2.39548,2.3929,2.39344,62000000.0
2008-12-02 17:32:00,2.3936,2.39392,2.39301,2.39332,54000000.0
2008-12-02 17:33:00,2.39312,2.39371,2.39312,2.39325,64000000.0
2008-12-02 17:34:00,2.3928,2.39457,2.3928,2.39454,60000000.0
2008-12-02 17:35:00,2.39438,2.39438,2.39313,2.39313,43000000.0
2008-12-02 17:36:00,2.39226,2.39226,2.39197,2.39222,58000000.0
2008-12-02 17:37:00,2.39251,2.39251,2.39191,2.39243,47000000.0
2008-12-02 17:38:00,2.39223,2.39247,2.39223,2.39232,44000000.0
2008-12-02 17:39:00,2.39258,2.39465,2.39258,2.39465,41000000.0
2008-12-02 17:40:00,2.3946,2.3947,2.39383,2.39383,59000000.0
2008-12-02 17:41:00,2.39403,2.39463,2.394,2.39463,50000000.0
2008-12-02 17:42:00,2.39453,2.39453,2.39403,2.39406,37000000.0
2008-12-02 17:43:00,2.39369,2.39476,2.39343,2.39343,33000000.0
2008-12-02 17:44:00,2.39346,2.39571,2.39346,2.39571,46000000.0
2008-12-02 17:45:00,2.39651,2.39753,2.39645,2.39645,49000000.0
2008-12-02 17:46:00,2.39678,2.3971,2.39573,2.39573,56000000.0
2008-12-02 17:47:00,2.39469,2.39469,2.39409,2.39451,65000000.0
2008-12-02 17:48:00,2.39552,2.39671,2.39552,2.39613,61000000.0
2008-12-02 17:49:00,2.39557,2.39621,2.39557,2.39592,72000000.0
2008-12-02 17:50:00,2.39599,2.39599,2.39519,2.39559,53000000.0
2008-12-02 17:51:00,2.39562,2.39643,2.39547,2.39584,54000000.0
2008-12-02 17:52:00,2.39601,2.39641,2.39519,2.39565,51000000.0
2008-12-02 17:53:00,2.3952,2.3952,2.39421,2.39421,42000000.0
2008-12-02 17:54:00,2.39538,2.39661,2.39538,2.39548,32000000.0
2008-12-02 17:55:00,2.39666,2.39709,2.39666,2.39702,32000000.0
2008-12-02 17:56:00,2.39702,2.39702,2.39531,2.396,47000000.0
2008-12-02 17:57:00,2.39656,2.39682,2.39654,2.39682,34000000.0
2008-12-02 17:58:00,2.39673,2.39704,2.39591,2.39591,44000000.0
2008-12-02 17:59:00,2.39708,2.39719,2.39682,2.397,39000000.0
2008-12-02 18:00:00,2.39768,2.39888,2.39768,2.39888,32000000.0
2008-12-02 18:01:00,2.3982,2.3982,2.39703,2.39703,52000000.0
2008-12-02 18:02:00,2.39746,2.39825,2.39746,2.39764,30000000.0
2008-12-02 18:03:00,2.39723,2.3976,2.39723,2.3976,38000000.0
2008-12-02 18:04:00,2.39848,2.39926,2.39848,2.39926,38000000.0
2008-12-02 18:05:00,2.39947,2.39967,2.39921,2.39921,36000000.0
2008-12-02 18:06:00,2.39967,2.39997,2.39967,2.39997,32000000.0
2008-12-02 18:07:00,2.40025,2.40142,2.40025,2.40142,38000000.0
2008-12-02 18:08:00,2.40005,2.4002,2.39882,2.4002,56000000.0
2008-12-02 18:09:00,2.39869,2.39869,2.39677,2.39775,34000000.0
2008-12-02 18:10:00,2.39788,2.39843,2.39757,2.39782,26000000.0
2008-12-02 18:11:00,2.39805,2.39972,2.39805,2.39972,34000000.0
2008-12-02 18:12:00,2.39978,2.39978,2.39944,2.39944,24000000.0
2008-12-02 18:13:00,2.39878,2.39908,2.39759,2.39782,30000000.0
2008-12-02 18:14:00,2.39902,2.39929,2.39824,2.39887,22000000.0
2008-12-02 18:15:00,2.39933,2.39933,2.39778,2.39778,21000000.0
2008-12-02 18:16:00,2.39689,2.39707,2.39628,2.39681,66000000.0
2008-12-02 18:17:00,2.39713,2.3976,2.39656,2.39741,60000000.0
2008-12-02 18:18:00,2.39819,2.39833,2.39804,2.39804,33000000.0
2008-12-02 18:19:00,2.39871,2.399,2.39842,2.39842,46000000.0
2008-12-02 18:20:00,2.39762,2.39762,2.39658,2.39658,61000000.0
2008-12-02 18:21:00,2.39695,2.39719,2.39631,2.39631,37000000.0
2008-12-02 18:22:00,2.39519,2.39535,2.39396,2.39396,49000000.0
2008-12-02 18:23:00,2.39388,2.39487,2.39346,2.39481,34000000.0
2008-12-02 18:24:00,2.39485,2.39559,2.39485,2.39512,47000000.0
2008-12-02 18:25:00,2.39632,2.39795,2.39632,2.39716,31000000.0
2008-12-02 18:26:00,2.39692,2.39729,2.39692,2.39729,43000000.0
2008-12-02 18:27:00,2.39735,2.39735,2.3958,2.3958,35000000.0
2008-12-02 18:28:00,2.39591,2.39591,2.39549,2.3955,18000000.0
2008-12-02 18:29:00,2.39535,2.39913,2.39535,2.39913,24000000.0
2008-12-02 18:30:00,2.39933,2.39976,2.39725,2.39725,32000000.0
2008-12-02 18:31:00,2.39704,2.39737,2.39668,2.39717,46000000.0
2008-12-02 18:32:00,2.39757,2.39783,2.39699,2.39699,55000000.0
2008-12-02 18:33:00,2.39749,2.39811,2.39734,2.39811,29000000.0
2008-12-02 18:34:00,2.39801,2.39801,2.39688,2.39691,32000000.0
2008-12-02 18:35:00,2.39633,2.39721,2.39633,2.39721,47000000.0
2008-12-02 18:36:00,2.39737,2.39771,2.39737,2.39771,65000000.0
2008-12-02 18:37:00,2.39778,2.39807,2.39778,2.39807,63000000.0
2008-12-02 18:38:00,2.39779,2.39811,2.39768,2.39782,61000000.0
2008-12-02 18:39:00,2.39772,2.39772,2.39653,2.39653,37000000.0
2008-12-02 18:40:00,2.39623,2.39679,2.39623,2.39679,52000000.0
2008-12-02 18:41:00,2.39722,2.39763,2.39721,2.39728,68000000.0
2008-12-02 18:42:00,2.39719,2.39747,2.39719,2.3974,40000000.0
2008-12-02 18:43:00,2.39693,2.39719,2.39685,2.39685,39000000.0
2008-12-02 18:44:00,2.39672,2.39672,2.39601,2.39601,33000000.0
2008-12-02 18:45:00,2.39559,2.3967,2.39559,2.3967,57000000.0
2008-12-02 18:46:00,2.3972,2.39837,2.3972,2.39814,61000000.0
2008-12-02 18:47:00,2.39825,2.39845,2.39799,2.39815,41000000.0
2008-12-02 18:48:00,2.39744,2.39744,2.39601,2.39601,26000000.0
2008-12-02 18:49:00,2.39469,2.39514,2.39361,2.39361,31000000.0
2008-12-02 18:50:00,2.3926,2.3926,2.39027,2.39027,37000000.0
2008-12-02 18:51:00,2.38985,2.39276,2.38985,2.39261,17000000.0
2008-12-02 18:52:00,2.39241,2.39321,2.39204,2.39239,33000000.0
2008-12-02 18:53:00,2.38965,2.39083,2.38965,2.39083,31000000.0
2008-12-02 18:54:00,2.39002,2.39256,2.38872,2.39256,11000000.0
2008-12-02 18:55:00,2.39277,2.39323,2.39277,2.39289,22000000.0
2008-12-02 18:56:00,2.39304,2.39323,2.39282,2.39313,16000000.0
2008-12-02 18:57:00,2.39176,2.39241,2.39153,2.39241,15000000.0
2008-12-02 18:58:00,2.39273,2.39314,2.39214,2.39314,19000000.0
2008-12-02 18:59:00,2.39367,2.39367,2.39293,2.39298,26000000.0
2008-12-02 19:00:00,2.39332,2.39441,2.39332,2.39441,12000000.0
2008-12-02 19:01:00,2.39471,2.39648,2.39471,2.39648,18000000.0
2008-12-02 19:02:00,2.39671,2.39766,2.39671,2.39761,23000000.0
2008-12-02 19:03:00,2.39834,2.39844,2.39784,2.39784,21000000.0
2008-12-02 19:04:00,2.39765,2.39765,2.39709,2.39709,55000000.0
2008-12-02 19:05:00,2.39698,2.39862,2.39698,2.39862,42000000.0
2008-12-02 19:06:00,2.3989,2.39954,2.39809,2.39876,63000000.0
2008-12-02 19:07:00,2.39861,2.39868,2.39848,2.39868,39000000.0
2008-12-02 19:08:00,2.39879,2.39879,2.39845,2.39878,32000000.0
2008-12-02 19:09:00,2.39893,2.3995,2.39893,2.3995,56000000.0
2008-12-02 19:10:00,2.39928,2.39928,2.39848,2.39848,27000000.0
2008-12-02 19:11:00,2.3983,2.3983,2.39762,2.39762,36000000.0
2008-12-02 19:12:00,2.39735,2.39768,2.39661,2.39661,25000000.0
2008-12-02 19:13:00,2.39664,2.39687,2.39664,2.39674,23000000.0
2008-12-02 19:14:00,2.39678,2.39764,2.39678,2.39764,37000000.0
2008-12-02 19:15:00,2.3978,2.39807,2.3978,2.39807,17000000.0
2008-12-02 19:16:00,2.39834,2.39904,2.39834,2.39889,23000000.0
2008-12-02 19:17:00,2.39931,2.39931,2.39847,2.39867,17000000.0
2008-12-02 19:18:00,2.39822,2.39826,2.39811,2.39821,30000000.0
2008-12-02 19:19:00,2.39789,2.39844,2.39749,2.39844,36000000.0
2008-12-02 19:20:00,2.39878,2.39887,2.39582,2.39582,23000000.0
2008-12-02 19:21:00,2.39576,2.39653,2.39576,2.39653,21000000.0
2008-12-02 19:22:00,2.39681,2.39681,2.39649,2.39655,25000000.0
2008-12-02 19:23:00,2.39607,2.39613,2.39519,2.39519,12000000.0
2008-12-02 19:24:00,2.39499,2.39524,2.39494,2.39503,39000000.0
2008-12-02 19:25:00,2.39494,2.3952,2.39422,2.39422,49000000.0
2008-12-02 19:26:00,2.39417,2.39468,2.39352,2.39359,48000000.0
2008-12-02 19:27:00,2.39378,2.39418,2.39378,2.39404,51000000.0
2008-12-02 19:28:00,2.39349,2.39349,2.39247,2.39247,40000000.0
2008-12-02 19:29:00,2.39238,2.39251,2.39225,2.39243,28000000.0
2008-12-02 19:30:00,2.3922,2.3922,2.39062,2.39172,32000000.0
2008-12-02 19:31:00,2.39162,2.39171,2.39125,2.39125,28000000.0
2008-12-02 19:32:00,2.39067,2.39083,2.39007,2.39033,31000000.0
2008-12-02 19:33:00,2.38992,2.38992,2.38947,2.38947,14000000.0
2008-12-02 19:34:00,2.39023,2.39062,2.38966,2.39062,49000000.0
2008-12-02 19:35:00,2.39116,2.39281,2.39116,2.39281,28000000.0
2008-12-02 19:36:00,2.39276,2.39475,2.39276,2.3932,16000000.0
2008-12-02 19:37:00,2.39307,2.39353,2.39295,2.39353,26000000.0
2008-12-02 19:38:00,2.39377,2.39377,2.39338,2.3937,18000000.0
2008-12-02 19:39:00,2.39382,2.39382,2.39342,2.39365,13000000.0
2008-12-02 19:40:00,2.39345,2.39357,2.39294,2.39353,16000000.0
2008-12-02 19:41:00,2.39365,2.39404,2.39364,2.39404,17000000.0
2008-12-02 19:42:00,2.39388,2.39432,2.39388,2.39432,19000000.0
2008-12-02 19:43:00,2.394,2.394,2.39209,2.3938,21000000.0
2008-12-02 19:44:00,2.39434,2.39533,2.39434,2.39533,21000000.0
2008-12-02 19:45:00,2.39529,2.39542,2.39359,2.39359,33000000.0
2008-12-02 19:46:00,2.39271,2.39365,2.39271,2.39326,18000000.0
2008-12-02 19:47:00,2.39397,2.39504,2.39387,2.39504,22000000.0
2008-12-02 19:48:00,2.39519,2.39561,2.39519,2.39532,18000000.0
2008-12-02 19:49:00,2.39513,2.39523,2.39454,2.39505,27000000.0
2008-12-02 19:50:00,2.39506,2.39516,2.39461,2.39513,23000000.0
2008-12-02 19:51:00,2.39494,2.39494,2.39354,2.39435,25000000.0
2008-12-02 19:52:00,2.39455,2.39476,2.39455,2.39474,15000000.0
2008-12-02 19:53:00,2.39514,2.39547,2.39485,2.39485,21000000.0
2008-12-02 19:54:00,2.39373,2.39432,2.39373,2.39432,9000000.0
2008-12-02 19:55:00,2.39449,2.39472,2.39401,2.39472,30000000.0
2008-12-02 19:56:00,2.39477,2.39477,2.39441,2.39445,20000000.0
2008-12-02 19:57:00,2.39471,2.39677,2.39471,2.39557,12000000.0
2008-12-02 19:58:00,2.39429,2.39429,2.39326,2.39406,13000000.0
2008-12-02 19:59:00,2.39383,2.39405,2.39299,2.39299,31000000.0
2008-12-02 20:00:00,2.39347,2.39385,2.39331,2.39385,23000000.0
2008-12-02 20:01:00,2.39336,2.39336,2.39156,2.39233,13000000.0
2008-12-02 20:02:00,2.39296,2.39311,2.39288,2.39299,20000000.0
2008-12-02 20:03:00,2.39327,2.39328,2.39286,2.39286,18000000.0
2008-12-02 20:04:00,2.39215,2.39216,2.39175,2.39216,27000000.0
2008-12-02 20:05:00,2.3921,2.3921,2.39183,2.39189,23000000.0
2008-12-02 20:06:00,2.39192,2.39213,2.39189,2.39213,13000000.0
2008-12-02 20:07:00,2.39216,2.3922,2.39058,2.39058,29000000.0
2008-12-02 20:08:00,2.3902,2.39126,2.38998,2.39126,15000000.0
2008-12-02 20:09:00,2.39049,2.39096,2.39049,2.39096,17000000.0
2008-12-02 20:10:00,2.39087,2.39087,2.39021,2.39021,20000000.0
2008-12-02 20:11:00,2.39011,2.39013,2.38985,2.38987,10000000.0
2008-12-02 20:12:00,2.38984,2.3901,2.38984,2.39004,15000000.0
2008-12-02 20:13:00,2.39022,2.3904,2.38993,2.3904,17000000.0
2008-12-02 20:14:00,2.39055,2.39055,2.38899,2.38899,15000000.0
2008-12-02 20:15:00,2.38912,2.38919,2.38749,2.38755,10000000.0
2008-12-02 20:16:00,2.38823,2.38963,2.38823,2.3895,22000000.0
2008-12-02 20:17:00,2.38942,2.38942,2.38886,2.38886,17000000.0
2008-12-02 20:18:00,2.38886,2.38886,2.38773,2.38849,24000000.0
2008-12-02 20:19:00,2.3889,2.38893,2.38823,2.38858,9000000.0
2008-12-02 20:20:00,2.38779,2.38981,2.38779,2.38912,14000000.0
2008-12-02 20:21:00,2.38973,2.39028,2.38973,2.38985,7000000.0
2008-12-02 20:22:00,2.38993,2.39047,2.38993,2.39019,12000000.0
2008-12-02 20:23:00,2.3906,2.3906,2.3901,2.39029,8000000.0
2008-12-02 20:24:00,2.39045,2.3906,2.39013,2.39013,15000000.0
2008-12-02 20:25:00,2.38982,2.39102,2.38864,2.39102,16000000.0
2008-12-02 20:26:00,2.39098,2.3918,2.39016,2.39016,22000000.0
2008-12-02 20:27:00,2.38989,2.39026,2.38976,2.39026,11000000.0
2008-12-02 20:28:00,2.39004,2.3904,2.38945,2.3904,7000000.0
2008-12-02 20:29:00,2.38966,2.39017,2.38966,2.38967,20000000.0
2008-12-02 20:30:00,2.3896,2.38969,2.38924,2.38924,27000000.0
2008-12-02 20:31:00,2.38924,2.39089,2.38903,2.39089,17000000.0
2008-12-02 20:32:00,2.39013,2.39048,2.3899,2.39048,20000000.0
2008-12-02 20:33:00,2.39268,2.39282,2.39152,2.39152,14000000.0
2008-12-02 20:34:00,2.39189,2.39224,2.39189,2.39224,28000000.0
2008-12-02 20:35:00,2.39253,2.39253,2.39134,2.39134,23000000.0
2008-12-02 20:36:00,2.39132,2.39267,2.39132,2.39256,11000000.0
2008-12-02 20:37:00,2.39307,2.39334,2.39264,2.39264,7000000.0
2008-12-02 20:38:00,2.3924,2.39278,2.39232,2.39278,10000000.0
2008-12-02 20:39:00,2.39206,2.39277,2.3919,2.39277,9000000.0
2008-12-02 20:40:00,2.39331,2.39347,2.39313,2.39347,7000000.0
2008-12-02 20:41:00,2.39362,2.39362,2.39327,2.3933,8000000.0
2008-12-02 20:42:00,2.39331,2.39368,2.39331,2.39348,15000000.0
2008-12-02 20:43:00,2.39373,2.39414,2.39373,2.39386,12000000.0
2008-12-02 20:44:00,2.39364,2.39366,2.39354,2.39365,7000000.0
2008-12-02 20:45:00,2.3938,2.394,2.39372,2.39376,12000000.0
2008-12-02 20:46:00,2.3937,2.39439,2.3937,2.39438,9000000.0
2008-12-02 20:47:00,2.39455,2.39455,2.39421,2.39421,11000000.0
2008-12-02 20:48:00,2.39375,2.39435,2.39375,2.39435,11000000.0
2008-12-02 20:49:00,2.3947,2.39509,2.3947,2.39509,18000000.0
2008-12-02 20:50:00,2.3949,2.3949,2.39361,2.39378,8000000.0
2008-12-02 20:51:00,2.39406,2.39429,2.39406,2.39429,18000000.0
2008-12-02 20:52:00,2.39432,2.39432,2.39398,2.39398,15000000.0
2008-12-02 20:53:00,2.39423,2.39478,2.39406,2.39478,8000000.0
2008-12-02 20:54:00,2.39463,2.39465,2.39423,2.39423,10000000.0
2008-12-02 20:55:00,2.39427,2.39433,2.39423,2.39432,8000000.0
2008-12-02 20:56:00,2.39443,2.39497,2.3944,2.39497,8000000.0
2008-12-02 20:57:00,2.39494,2.39494,2.39441,2.39441,18000000.0
2008-12-02 20:58:00,2.39525,2.39589,2.39525,2.39584,14000000.0
2008-12-02 20:59:00,2.39658,2.39704,2.39658,2.39671,8000000.0
2008-12-02 21:00:00,2.39606,2.39607,2.39591,2.39605,11000000.0
2008-12-02 21:01:00,2.39656,2.39796,2.39656,2.39796,16000000.0
2008-12-02 21:02:00,2.39892,2.39892,2.39794,2.39794,18000000.0
2008-12-02 21:03:00,2.39802,2.39802,2.397,2.397,13000000.0
2008-12-02 21:04:00,2.39711,2.39782,2.39711,2.39782,8000000.0
2008-12-02 21:05:00,2.39921,2.39976,2.39921,2.39935,11000000.0
2008-12-02 21:06:00,2.39926,2.40015,2.39926,2.40015,8000000.0
2008-12-02 21:07:00,2.40026,2.40048,2.40026,2.40041,7000000.0
2008-12-02 21:08:00,2.39943,2.39943,2.39806,2.39806,11000000.0
2008-12-02 21:09:00,2.39787,2.3989,2.39787,2.39845,9000000.0
2008-12-02 21:10:00,2.39896,2.39926,2.39852,2.39852,9000000.0
2008-12-02 21:11:00,2.39814,2.39814,2.3978,2.39799,8000000.0
2008-12-02 21:12:00,2.39834,2.39879,2.3967,2.39876,8000000.0
2008-12-02 21:13:00,2.39838,2.39838,2.39752,2.39752,8000000.0
2008-12-02 21:14:00,2.39717,2.3973,2.39688,2.39704,8000000.0
2008-12-02 21:15:00,2.39683,2.39708,2.39626,2.39708,11000000.0
2008-12-02 21:16:00,2.39714,2.39717,2.39677,2.3969,9000000.0
2008-12-02 21:17:00,2.39699,2.39736,2.39699,2.39724,7000000.0
2008-12-02 21:18:00,2.39691,2.3975,2.39691,2.39729,7000000.0
2008-12-02 21:19:00,2.3969,2.39716,2.39531,2.39531,7000000.0
2008-12-02 21:20:00,2.39476,2.39476,2.39449,2.39449,12000000.0
2008-12-02 21:21:00,2.39496,2.39563,2.39495,2.39563,8000000.0
2008-12-02 21:22:00,2.39547,2.39604,2.39547,2.39604,7000000.0
2008-12-02 21:23:00,2.39591,2.39725,2.39561,2.39561,10000000.0
2008-12-02 21:24:00,2.39599,2.39612,2.39549,2.39585,8000000.0
2008-12-02 21:25:00,2.39571,2.39589,2.39493,2.39493,9000000.0
2008-12-02 21:26:00,2.39472,2.39539,2.39472,2.39539,17000000.0
2008-12-02 21:27:00,2.39577,2.39577,2.39508,2.39548,31000000.0
2008-12-02 21:28:00,2.39638,2.39693,2.39627,2.39693,20000000.0
2008-12-02 21:29:00,2.39731,2.39767,2.39731,2.39766,11000000.0
2008-12-02 21:30:00,2.39823,2.39866,2.39802,2.39802,9000000.0
2008-12-02 21:31:00,2.39743,2.39762,2.39737,2.39757,7000000.0
2008-12-02 21:32:00,2.3972,2.39777,2.3972,2.39776,8000000.0
2008-12-02 21:33:00,2.39845,2.39858,2.39785,2.39788,7000000.0
2008-12-02 21:34:00,2.3985,2.3985,2.39772,2.39772,10000000.0
2008-12-02 21:35:00,2.39735,2.39745,2.3973,2.3973,11000000.0
2008-12-02 21:36:00,2.3972,2.3972,2.39684,2.39684,11000000.0
2008-12-02 21:37:00,2.39735,2.39786,2.39735,2.39778,10000000.0
2008-12-02 21:38:00,2.39858,2.39896,2.39817,2.39817,26000000.0
2008-12-02 21:39:00,2.39771,2.39774,2.39747,2.39758,18000000.0
2008-12-02 21:40:00,2.39608,2.39608,2.39497,2.39581,12000000.0
2008-12-02 21:41:00,2.39696,2.39696,2.3965,2.39655,13000000.0
2008-12-02 21:42:00,2.39622,2.39622,2.3956,2.39585,7000000.0
2008-12-02 21:43:00,2.39581,2.39581,2.39523,2.39533,11000000.0
2008-12-02 21:44:00,2.39541,2.39608,2.39541,2.39564,18000000.0
2008-12-02 21:45:00,2.39552,2.39552,2.39527,2.39551,10000000.0
2008-12-02 21:46:00,2.39585,2.39614,2.39585,2.39613,15000000.0
2008-12-02 21:47:00,2.396,2.396,2.39558,2.39577,10000000.0
2008-12-02 21:48:00,2.39564,2.39569,2.39555,2.39555,7000000.0
2008-12-02 21:49:00,2.39574,2.39615,2.39574,2.39615,8000000.0
2008-12-02 21:50:00,2.39617,2.39657,2.39608,2.39657,10000000.0
2008-12-02 21:51:00,2.39712,2.39843,2.39712,2.39813,8000000.0
2008-12-02 21:52:00,2.3966,2.39664,2.39569,2.39569,10000000.0
2008-12-02 21:53:00,2.39551,2.39581,2.39518,2.39518,8000000.0
2008-12-02 21:54:00,2.39542,2.39542,2.39507,2.39507,9000000.0
2008-12-02 21:55:00,2.39495,2.39555,2.39495,2.39555,11000000.0
2008-12-02 21:56:00,2.39552,2.39559,2.39539,2.39559,22000000.0
2008-12-02 21:57:00,2.39554,2.39565,2.39509,2.39509,13000000.0
2008-12-02 21:58:00,2.3951,2.3951,2.39422,2.39422,16000000.0
2008-12-02 21:59:00,2.39388,2.39437,2.39373,2.39377,25000000.0
2008-12-02 22:00:00,2.393,2.393,2.3923,2.3923,12000000.0
2008-12-02 22:01:00,2.39214,2.39236,2.39206,2.39236,19000000.0
2008-12-02 22:02:00,2.39279,2.39282,2.39268,2.39274,11000000.0
2008-12-02 22:03:00,2.39294,2.39295,2.3924,2.39295,33000000.0
2008-12-02 22:04:00,2.3932,2.3932,2.39099,2.39099,11000000.0
2008-12-02 22:05:00,2.39094,2.39211,2.39094,2.39211,16000000.0
2008-12-02 22:06:00,2.39334,2.3941,2.39334,2.3941,8000000.0
2008-12-02 22:07:00,2.39444,2.39444,2.39409,2.39409,15000000.0
2008-12-02 22:08:00,2.39445,2.39474,2.39445,2.39459,30000000.0
2008-12-02 22:09:00,2.39456,2.39456,2.3938,2.3938,13000000.0
2008-12-02 22:10:00,2.39377,2.39438,2.39377,2.394,8000000.0
2008-12-02 22:11:00,2.39335,2.39359,2.39306,2.39359,11000000.0
2008-12-02 22:12:00,2.39367,2.39398,2.3936,2.39381,15000000.0
2008-12-02 22:13:00,2.39341,2.39382,2.39322,2.39382,10000000.0
2008-12-02 22:14:00,2.39363,2.39363,2.39323,2.39323,13000000.0
2008-12-02 22:15:00,2.39358,2.39458,2.39358,2.39458,9000000.0
2008-12-02 22:16:00,2.39541,2.39565,2.39541,2.39541,8000000.0
2008-12-02 22:17:00,2.39585,2.3962,2.39524,2.39524,16000000.0
2008-12-02 22:18:00,2.3952,2.39551,2.39457,2.39457,9000000.0
2008-12-02 22:19:00,2.39446,2.39446,2.39327,2.39327,9000000.0
2008-12-02 22:20:00,2.39319,2.39324,2.39282,2.39291,7000000.0
2008-12-02 22:21:00,2.39245,2.39245,2.39125,2.39125,11000000.0
2008-12-02 22:22:00,2.39199,2.39223,2.39199,2.39223,11000000.0
2008-12-02 22:23:00,2.39223,2.3923,2.39062,2.39066,15000000.0
2008-12-02 22:24:00,2.3907,2.39101,2.39045,2.39045,10000000.0
2008-12-02 22:25:00,2.39087,2.39087,2.38928,2.38928,8000000.0
2008-12-02 22:26:00,2.38912,2.38951,2.38903,2.38951,8000000.0
2008-12-02 22:27:00,2.38888,2.38888,2.38723,2.38723,10000000.0
2008-12-02 22:28:00,2.38812,2.38861,2.38791,2.38813,10000000.0
2008-12-02 22:29:00,2.3877,2.38772,2.38732,2.38737,7000000.0
2008-12-02 22:30:00,2.38691,2.38701,2.38656,2.38701,11000000.0
2008-12-02 22:31:00,2.38682,2.38763,2.38682,2.38714,22000000.0
2008-12-02 22:32:00,2.38704,2.38717,2.38698,2.38712,7000000.0
2008-12-02 22:33:00,2.38646,2.38772,2.38628,2.38772,38000000.0
2008-12-02 22:34:00,2.38666,2.3868,2.38584,2.38664,47000000.0
2008-12-02 22:35:00,2.38707,2.38738,2.387,2.38738,27000000.0
2008-12-02 22:36:00,2.38735,2.38781,2.38622,2.38622,26000000.0
2008-12-02 22:37:00,2.3861,2.38643,2.38609,2.38628,28000000.0
2008-12-02 22:38:00,2.38624,2.38713,2.38624,2.38713,15000000.0
2008-12-02 22:39:00,2.38702,2.38702,2.38638,2.38638,11000000.0
2008-12-02 22:40:00,2.38643,2.38992,2.38643,2.38992,9000000.0
2008-12-02 22:41:00,2.3881,2.3881,2.38209,2.3829,16000000.0
2008-12-02 22:42:00,2.38446,2.38589,2.38446,2.38513,9000000.0
2008-12-02 22:43:00,2.38489,2.3852,2.38422,2.3843,11000000.0
2008-12-02 22:44:00,2.38614,2.38718,2.38614,2.38669,8000000.0
2008-12-02 22:45:00,2.3861,2.38641,2.3859,2.38628,12000000.0
2008-12-02 22:46:00,2.38604,2.38621,2.38577,2.38577,9000000.0
2008-12-02 22:47:00,2.38588,2.38601,2.38544,2.38571,16000000.0
2008-12-02 22:48:00,2.38615,2.38644,2.38606,2.38644,11000000.0
2008-12-02 22:49:00,2.38724,2.38829,2.38724,2.38768,12000000.0
2008-12-02 22:50:00,2.38841,2.38878,2.38795,2.38795,16000000.0
2008-12-02 22:51:00,2.38825,2.38855,2.38783,2.38846,10000000.0
2008-12-02 22:52:00,2.38786,2.38807,2.38749,2.38798,10000000.0
2008-12-02 22:53:00,2.388,2.38812,2.38789,2.3879,8000000.0
2008-12-02 22:54:00,2.38656,2.38749,2.38656,2.38749,13000000.0
2008-12-02 22:55:00,2.38591,2.38706,2.38591,2.38669,9000000.0
2008-12-02 22:56:00,2.38651,2.38651,2.38618,2.38618,8000000.0
2008-12-02 22:57:00,2.38561,2.3871,2.38561,2.3871,7000000.0
2008-12-02 22:58:00,2.38481,2.38481,2.38017,2.38017,7000000.0
2008-12-02 22:59:00,2.38036,2.38047,2.38013,2.38028,9000000.0
2008-12-02 23:00:00,2.38059,2.38059,2.3793,2.3793,12000000.0
2008-12-02 23:01:00,2.37938,2.38046,2.37938,2.38046,9000000.0
2008-12-02 23:02:00,2.38023,2.38023,2.38001,2.38013,8000000.0
2008-12-02 23:03:00,2.38019,2.38019,2.37995,2.38011,12000000.0
2008-12-02 23:04:00,2.38045,2.38201,2.38045,2.38201,11000000.0
2008-12-02 23:05:00,2.3818,2.3818,2.37938,2.37938,11000000.0
2008-12-02 23:06:00,2.37909,2.37914,2.37904,2.37914,8000000.0
2008-12-02 23:07:00,2.37911,2.37913,2.37784,2.37832,9000000.0
2008-12-02 23:08:00,2.37817,2.37817,2.37752,2.37779,15000000.0
2008-12-02 23:09:00,2.3772,2.37742,2.3772,2.3773,7000000.0
2008-12-02 23:10:00,2.37711,2.3772,2.3759,2.3759,8000000.0
2008-12-02 23:11:00,2.37545,2.37578,2.37545,2.37571,7000000.0
2008-12-02 23:12:00,2.37591,2.37637,2.37591,2.37627,8000000.0
2008-12-02 23:13:00,2.37576,2.37692,2.37576,2.37692,7000000.0
2008-12-02 23:14:00,2.3781,2.37906,2.3781,2.37906,9000000.0
2008-12-02 23:15:00,2.37949,2.37983,2.37948,2.37966,8000000.0
2008-12-02 23:16:00,2.38018,2.38024,2.3801,2.38024,9000000.0
2008-12-02 23:17:00,2.38028,2.38028,2.37966,2.38024,11000000.0
2008-12-02 23:18:00,2.38071,2.38094,2.38052,2.38093,9000000.0
2008-12-02 23:19:00,2.3808,2.3808,2.37904,2.37904,11000000.0
2008-12-02 23:20:00,2.37805,2.37818,2.37804,2.37818,8000000.0
2008-12-02 23:21:00,2.37839,2.37865,2.37839,2.37846,10000000.0
2008-12-02 23:22:00,2.37828,2.37869,2.37828,2.37869,7000000.0
2008-12-02 23:23:00,2.37838,2.37921,2.37836,2.37921,7000000.0
2008-12-02 23:24:00,2.37914,2.37925,2.37889,2.37917,9000000.0
2008-12-02 23:25:00,2.37929,2.38015,2.37929,2.38015,10000000.0
2008-12-02 23:26:00,2.38,2.38,2.37938,2.37992,10000000.0
2008-12-02 23:27:00,2.38101,2.38109,2.38097,2.38105,8000000.0
2008-12-02 23:28:00,2.38032,2.38032,2.37906,2.37918,5000000.0
2008-12-02 23:29:00,2.37929,2.37929,2.37875,2.37875,25000000.0
2008-12-02 23:30:00,2.37828,2.3786,2.37828,2.3786,16000000.0
2008-12-02 23:31:00,2.37867,2.37883,2.37865,2.37883,14000000.0
2008-12-02 23:32:00,2.37883,2.38055,2.37865,2.38055,9000000.0
2008-12-02 23:33:00,2.38073,2.38073,2.38062,2.38062,8000000.0
2008-12-02 23:34:00,2.38049,2.38151,2.38039,2.38151,9000000.0
2008-12-02 23:35:00,2.38165,2.38165,2.38135,2.38135,12000000.0
2008-12-02 23:36:00,2.38116,2.38368,2.38104,2.38368,9000000.0
2008-12-02 23:37:00,2.38396,2.3844,2.38396,2.3844,8000000.0
2008-12-02 23:38:00,2.38344,2.38391,2.38344,2.38391,7000000.0
2008-12-02 23:39:00,2.38426,2.38487,2.38398,2.38487,11000000.0
2008-12-02 23:40:00,2.38494,2.38525,2.384,2.384,21000000.0
2008-12-02 23:41:00,2.38435,2.38473,2.38435,2.38465,8000000.0
2008-12-02 23:42:00,2.38471,2.38471,2.38422,2.38422,19000000.0
2008-12-02 23:43:00,2.38413,2.3851,2.3841,2.3851,8000000.0
2008-12-02 23:44:00,2.38485,2.38485,2.38326,2.3837,8000000.0
2008-12-02 23:45:00,2.38387,2.3843,2.38387,2.38427,7000000.0
2008-12-02 23:46:00,2.38525,2.38646,2.38501,2.38646,8000000.0
2008-12-02 23:47:00,2.38666,2.38666,2.38449,2.38449,11000000.0
2008-12-02 23:48:00,2.38327,2.38423,2.38327,2.38423,7000000.0
2008-12-02 23:49:00,2.38445,2.38445,2.38376,2.38427,9000000.0
2008-12-02 23:50:00,2.38472,2.385,2.38468,2.38486,8000000.0
2008-12-02 23:51:00,2.38522,2.38589,2.38522,2.38573,10000000.0
2008-12-02 23:52:00,2.38557,2.38557,2.38489,2.38531,7000000.0
2008-12-02 23:53:00,2.38586,2.38586,2.3852,2.3852,11000000.0
2008-12-02 23:54:00,2.38584,2.38629,2.38584,2.38595,7000000.0
2008-12-02 23:55:00,2.38631,2.38703,2.38631,2.38703,9000000.0
2008-12-02 23:56:00,2.38769,2.38784,2.38735,2.38739,12000000.0
2008-12-02 23:57:00,2.38765,2.38775,2.38714,2.38714,25000000.0
2008-12-02 23:58:00,2.3872,2.38889,2.38712,2.38889,8000000.0
2008-12-02 23:59:00,2.38932,2.38932,2.38851,2.38886,18000000.0
2008-12-03 00:00:00,2.38773,2.38869,2.38773,2.38865,7000000.0
2008-12-03 00:01:00,2.38901,2.38901,2.38881,2.38881,8000000.0
2008-12-03 00:02:00,2.38691,2.38691,2.38385,2.38385,9000000.0
2008-12-03 00:03:00,2.38365,2.38395,2.38365,2.38384,12000000.0
2008-12-03 00:04:00,2.38417,2.3854,2.38417,2.3854,10000000.0
2008-12-03 00:05:00,2.38644,2.38743,2.38644,2.38743,9000000.0
2008-12-03 00:06:00,2.38724,2.38724,2.38672,2.38715,8000000.0
2008-12-03 00:07:00,2.38756,2.38756,2.38698,2.38729,9000000.0
2008-12-03 00:08:00,2.38681,2.38692,2.38665,2.38665,8000000.0
2008-12-03 00:09:00,2.38686,2.38793,2.38686,2.38793,7000000.0
2008-12-03 00:10:00,2.38785,2.38787,2.38713,2.38715,23000000.0
2008-12-03 00:11:00,2.38715,2.38715,2.38662,2.38676,10000000.0
2008-12-03 00:12:00,2.38687,2.38687,2.38662,2.38687,9000000.0
2008-12-03 00:13:00,2.38678,2.38704,2.38663,2.38663,8000000.0
2008-12-03 00:14:00,2.38657,2.38691,2.38657,2.38691,7000000.0
2008-12-03 00:15:00,2.38685,2.38685,2.38676,2.38676,9000000.0
2008-12-03 00:16:00,2.38668,2.38668,2.38603,2.38603,9000000.0
2008-12-03 00:17:00,2.38456,2.38456,2.38314,2.38318,7000000.0
2008-12-03 00:18:00,2.38175,2.38179,2.38156,2.38156,8000000.0
2008-12-03 00:19:00,2.38177,2.3831,2.38177,2.38219,10000000.0
2008-12-03 00:20:00,2.38538,2.38538,2.38366,2.38366,10000000.0
2008-12-03 00:21:00,2.38345,2.38345,2.3829,2.38326,8000000.0
2008-12-03 00:22:00,2.38318,2.38367,2.38296,2.38296,8000000.0
2008-12-03 00:23:00,2.3819,2.3819,2.38056,2.38056,8000000.0
2008-12-03 00:24:00,2.38043,2.38103,2.38037,2.38103,8000000.0
2008-12-03 00:25:00,2.38093,2.38093,2.38052,2.38052,11000000.0
2008-12-03 00:26:00,2.38077,2.38185,2.38077,2.38185,7000000.0
2008-12-03 00:27:00,2.38171,2.38171,2.38032,2.38032,10000000.0
2008-12-03 00:28:00,2.38073,2.38211,2.38073,2.38209,8000000.0
2008-12-03 00:29:00,2.38214,2.38256,2.38208,2.38221,10000000.0
2008-12-03 00:30:00,2.38218,2.38234,2.38218,2.38234,8000000.0
2008-12-03 00:31:00,2.38209,2.38209,2.38175,2.38193,7000000.0
2008-12-03 00:32:00,2.38229,2.38293,2.38229,2.38258,7000000.0
2008-12-03 00:33:00,2.38215,2.38215,2.38172,2.38175,9000000.0
2008-12-03 00:34:00,2.3817,2.38176,2.38164,2.38173,23000000.0
2008-12-03 00:35:00,2.38171,2.382,2.38148,2.382,7000000.0
2008-12-03 00:36:00,2.38269,2.38272,2.38262,2.38266,9000000.0
2008-12-03 00:37:00,2.38089,2.38306,2.38089,2.38306,8000000.0
2008-12-03 00:38:00,2.38363,2.38363,2.38271,2.38271,7000000.0
2008-12-03 00:39:00,2.38302,2.38302,2.38275,2.38275,7000000.0
2008-12-03 00:40:00,2.38216,2.38235,2.38213,2.38221,7000000.0
2008-12-03 00:41:00,2.3823,2.38254,2.38228,2.38254,10000000.0
2008-12-03 00:42:00,2.38306,2.38312,2.38298,2.38312,8000000.0
2008-12-03 00:43:00,2.38303,2.38309,2.38297,2.38302,5000000.0
2008-12-03 00:44:00,2.38299,2.38299,2.38229,2.38268,11000000.0
2008-12-03 00:45:00,2.38269,2.38293,2.38261,2.38287,16000000.0
2008-12-03 00:46:00,2.38301,2.38327,2.383,2.38321,10000000.0
2008-12-03 00:47:00,2.38394,2.38447,2.38394,2.38447,7000000.0
2008-12-03 00:48:00,2.38481,2.38497,2.38431,2.38431,8000000.0
2008-12-03 00:49:00,2.3838,2.38484,2.38378,2.38484,10000000.0
2008-12-03 00:50:00,2.38482,2.38601,2.38482,2.38585,10000000.0
2008-12-03 00:51:00,2.38623,2.38825,2.38623,2.38825,8000000.0
2008-12-03 00:52:00,2.3877,2.38887,2.3877,2.38873,7000000.0
2008-12-03 00:53:00,2.3881,2.38814,2.38742,2.38742,11000000.0
2008-12-03 00:54:00,2.3878,2.3878,2.38706,2.38717,10000000.0
2008-12-03 00:55:00,2.38755,2.38791,2.38755,2.38791,7000000.0
2008-12-03 00:56:00,2.38695,2.38722,2.38675,2.38707,11000000.0
2008-12-03 00:57:00,2.3867,2.38702,2.3867,2.38702,7000000.0
2008-12-03 00:58:00,2.38723,2.38802,2.38723,2.38802,10000000.0
2008-12-03 00:59:00,2.38804,2.38883,2.38804,2.38871,7000000.0
2008-12-03 01:00:00,2.38744,2.38744,2.38714,2.38741,19000000.0
2008-12-03 01:01:00,2.38829,2.3887,2.38829,2.38864,12000000.0
2008-12-03 01:02:00,2.38863,2.38882,2.38838,2.38838,8000000.0
2008-12-03 01:03:00,2.38696,2.38696,2.38557,2.38557,7000000.0
2008-12-03 01:04:00,2.38513,2.38539,2.38512,2.38518,8000000.0
2008-12-03 01:05:00,2.38489,2.38502,2.38476,2.38491,7000000.0
2008-12-03 01:06:00,2.38546,2.38634,2.38546,2.38634,8000000.0
2008-12-03 01:07:00,2.38671,2.38822,2.38602,2.38822,10000000.0
2008-12-03 01:08:00,2.38864,2.38864,2.38803,2.38843,5000000.0
2008-12-03 01:09:00,2.38837,2.38848,2.38827,2.38848,5000000.0
2008-12-03 01:10:00,2.38848,2.38908,2.38848,2.38862,10000000.0
2008-12-03 01:11:00,2.3887,2.38966,2.3887,2.38966,11000000.0
2008-12-03 01:12:00,2.38973,2.38973,2.38937,2.38937,8000000.0
2008-12-03 01:13:00,2.38863,2.38863,2.38802,2.38802,10000000.0
2008-12-03 01:14:00,2.38842,2.38909,2.38842,2.38848,10000000.0
2008-12-03 01:15:00,2.38768,2.38783,2.38677,2.38736,10000000.0
2008-12-03 01:16:00,2.38799,2.38799,2.38785,2.38793,8000000.0
2008-12-03 01:17:00,2.38747,2.38747,2.38644,2.38724,10000000.0
2008-12-03 01:18:00,2.38716,2.38719,2.3869,2.38711,8000000.0
2008-12-03 01:19:00,2.38773,2.38773,2.38714,2.38756,11000000.0
2008-12-03 01:20:00,2.38759,2.38767,2.38754,2.38754,13000000.0
2008-12-03 01:21:00,2.38769,2.38779,2.38769,2.38775,7000000.0
2008-12-03 01:22:00,2.38753,2.38794,2.38736,2.38794,7000000.0
2008-12-03 01:23:00,2.38939,2.38939,2.38605,2.38764,11000000.0
2008-12-03 01:24:00,2.38749,2.38765,2.38691,2.38691,7000000.0
2008-12-03 01:25:00,2.38566,2.38566,2.38489,2.38495,9000000.0
2008-12-03 01:26:00,2.38406,2.38408,2.38395,2.38404,14000000.0
2008-12-03 01:27:00,2.3842,2.38429,2.38406,2.38407,15000000.0
2008-12-03 01:28:00,2.38401,2.38417,2.38397,2.38409,9000000.0
2008-12-03 01:29:00,2.38408,2.38419,2.38364,2.38366,10000000.0
2008-12-03 01:30:00,2.38419,2.38452,2.38381,2.38381,10000000.0
2008-12-03 01:31:00,2.38416,2.38416,2.38388,2.38388,10000000.0
2008-12-03 01:32:00,2.38379,2.38379,2.38345,2.38345,18000000.0
2008-12-03 01:33:00,2.38328,2.38356,2.38328,2.38356,20000000.0
2008-12-03 01:34:00,2.38361,2.38361,2.38354,2.38359,16000000.0
2008-12-03 01:35:00,2.38361,2.38384,2.38361,2.38378,8000000.0
2008-12-03 01:36:00,2.3837,2.38377,2.38367,2.38367,9000000.0
2008-12-03 01:37:00,2.38351,2.38395,2.38351,2.38395,7000000.0
2008-12-03 01:38:00,2.38407,2.38407,2.38384,2.38384,12000000.0
2008-12-03 01:39:00,2.38307,2.38344,2.38307,2.38344,12000000.0
2008-12-03 01:40:00,2.38315,2.38315,2.38247,2.38247,7000000.0
2008-12-03 01:41:00,2.3823,2.3823,2.38122,2.38122,11000000.0
2008-12-03 01:42:00,2.38063,2.38074,2.38051,2.38074,7000000.0
2008-12-03 01:43:00,2.38074,2.38074,2.38028,2.38028,8000000.0
2008-12-03 01:44:00,2.38062,2.38153,2.38001,2.38153,7000000.0
2008-12-03 01:45:00,2.38118,2.3821,2.38118,2.3821,7000000.0
2008-12-03 01:46:00,2.38222,2.3831,2.38222,2.38308,7000000.0
2008-12-03 01:47:00,2.3832,2.3832,2.38285,2.38285,14000000.0
2008-12-03 01:48:00,2.3826,2.38399,2.3826,2.38329,7000000.0
2008-12-03 01:49:00,2.38311,2.3841,2.38311,2.3841,8000000.0
2008-12-03 01:50:00,2.38378,2.38398,2.3836,2.38398,10000000.0
2008-12-03 01:51:00,2.38455,2.38495,2.38422,2.38465,16000000.0
2008-12-03 01:52:00,2.38464,2.38506,2.38464,2.38483,13000000.0
2008-12-03 01:53:00,2.38539,2.38616,2.38539,2.38616,7000000.0
2008-12-03 01:54:00,2.38599,2.38614,2.38577,2.38598,9000000.0
2008-12-03 01:55:00,2.38513,2.38513,2.38348,2.38348,12000000.0
2008-12-03 01:56:00,2.3826,2.38469,2.3826,2.38469,17000000.0
2008-12-03 01:57:00,2.38473,2.38511,2.38473,2.38479,13000000.0
2008-12-03 01:58:00,2.38502,2.38586,2.38502,2.38579,10000000.0
2008-12-03 01:59:00,2.38445,2.38488,2.38416,2.38488,6000000.0
2008-12-03 02:00:00,2.38535,2.3856,2.38501,2.3851,11000000.0
2008-12-03 02:01:00,2.38446,2.38468,2.38405,2.38468,8000000.0
2008-12-03 02:02:00,2.38493,2.38503,2.38482,2.385,9000000.0
2008-12-03 02:03:00,2.38511,2.38556,2.38348,2.38556,10000000.0
2008-12-03 02:04:00,2.38616,2.38625,2.3851,2.38523,9000000.0
2008-12-03 02:05:00,2.3855,2.38575,2.38529,2.38533,10000000.0
2008-12-03 02:06:00,2.38492,2.38513,2.38489,2.38511,8000000.0
2008-12-03 02:07:00,2.38494,2.38494,2.38399,2.38467,8000000.0
2008-12-03 02:08:00,2.38483,2.38501,2.38481,2.38489,10000000.0
2008-12-03 02:09:00,2.38454,2.38486,2.38454,2.38461,7000000.0
2008-12-03 02:10:00,2.38441,2.38441,2.38413,2.38413,8000000.0
2008-12-03 02:11:00,2.38426,2.38455,2.38426,2.38439,8000000.0
2008-12-03 02:12:00,2.38395,2.38395,2.38381,2.38381,7000000.0
2008-12-03 02:13:00,2.38385,2.38408,2.38379,2.38408,7000000.0
2008-12-03 02:14:00,2.38411,2.38418,2.38391,2.38391,7000000.0
2008-12-03 02:15:00,2.38379,2.38406,2.38372,2.38406,8000000.0
2008-12-03 02:16:00,2.38411,2.38452,2.38411,2.38452,9000000.0
2008-12-03 02:17:00,2.38442,2.38445,2.38383,2.38383,9000000.0
2008-12-03 02:18:00,2.38371,2.38402,2.38371,2.38401,5000000.0
2008-12-03 02:19:00,2.38408,2.38408,2.38351,2.38377,11000000.0
2008-12-03 02:20:00,2.38408,2.38408,2.3836,2.38389,9000000.0
2008-12-03 02:21:00,2.38354,2.38367,2.38354,2.38364,7000000.0
2008-12-03 02:22:00,2.38386,2.38456,2.38386,2.38456,8000000.0
2008-12-03 02:23:00,2.38502,2.38502,2.38462,2.38473,10000000.0
2008-12-03 02:24:00,2.38477,2.38477,2.38455,2.38455,8000000.0
2008-12-03 02:25:00,2.38412,2.38484,2.38412,2.38426,11000000.0
2008-12-03 02:26:00,2.38392,2.38445,2.3838,2.38445,7000000.0
2008-12-03 02:27:00,2.38503,2.38503,2.38459,2.38471,9000000.0
2008-12-03 02:28:00,2.38514,2.38514,2.38502,2.38505,8000000.0
2008-12-03 02:29:00,2.38437,2.38462,2.38437,2.3846,7000000.0
2008-12-03 02:30:00,2.3851,2.38555,2.3851,2.38555,10000000.0
2008-12-03 02:31:00,2.38583,2.38595,2.38579,2.38579,8000000.0
2008-12-03 02:32:00,2.38571,2.38571,2.3854,2.3854,7000000.0
2008-12-03 02:33:00,2.38531,2.3865,2.38531,2.38647,8000000.0
2008-12-03 02:34:00,2.38544,2.38544,2.38526,2.38529,7000000.0
2008-12-03 02:35:00,2.38521,2.38521,2.38482,2.38509,11000000.0
2008-12-03 02:36:00,2.38485,2.38485,2.3845,2.38459,7000000.0
2008-12-03 02:37:00,2.38449,2.38453,2.38441,2.3845,7000000.0
2008-12-03 02:38:00,2.38448,2.38448,2.38414,2.38414,7000000.0
2008-12-03 02:39:00,2.3839,2.3839,2.38196,2.38201,8000000.0
2008-12-03 02:40:00,2.38198,2.38357,2.3819,2.38357,7000000.0
2008-12-03 02:41:00,2.38387,2.38642,2.38387,2.38642,8000000.0
2008-12-03 02:42:00,2.38452,2.38641,2.38452,2.38641,8000000.0
2008-12-03 02:43:00,2.38673,2.38673,2.38604,2.38604,9000000.0
2008-12-03 02:44:00,2.38581,2.38662,2.3857,2.38662,7000000.0
2008-12-03 02:45:00,2.38629,2.38641,2.3861,2.3862,8000000.0
2008-12-03 02:46:00,2.38558,2.38558,2.38451,2.38451,7000000.0
2008-12-03 02:47:00,2.38395,2.38523,2.38395,2.38523,11000000.0
2008-12-03 02:48:00,2.38543,2.38562,2.38525,2.38562,11000000.0
2008-12-03 02:49:00,2.38468,2.38468,2.38383,2.38432,11000000.0
2008-12-03 02:50:00,2.38478,2.38496,2.38478,2.3849,7000000.0
2008-12-03 02:51:00,2.38513,2.38545,2.38509,2.38544,8000000.0
2008-12-03 02:52:00,2.385,2.38501,2.38492,2.38501,7000000.0
2008-12-03 02:53:00,2.38517,2.38529,2.38508,2.38508,8000000.0
2008-12-03 02:54:00,2.38388,2.38459,2.38372,2.38459,7000000.0
2008-12-03 02:55:00,2.38435,2.38435,2.3841,2.3842,8000000.0
2008-12-03 02:56:00,2.38415,2.38415,2.38386,2.38392,10000000.0
2008-12-03 02:57:00,2.38391,2.38391,2.38313,2.38313,8000000.0
2008-12-03 02:58:00,2.38529,2.38529,2.38377,2.38423,7000000.0
2008-12-03 02:59:00,2.38287,2.38311,2.38281,2.38281,9000000.0
2008-12-03 03:00:00,2.38287,2.38432,2.38287,2.38432,7000000.0
2008-12-03 03:01:00,2.38683,2.38801,2.38683,2.38801,8000000.0
2008-12-03 03:02:00,2.38895,2.38895,2.38742,2.38812,8000000.0
2008-12-03 03:03:00,2.38878,2.38878,2.38688,2.38688,7000000.0
2008-12-03 03:04:00,2.38765,2.3886,2.38765,2.3883,7000000.0
2008-12-03 03:05:00,2.38855,2.38869,2.38829,2.38829,8000000.0
2008-12-03 03:06:00,2.38663,2.38733,2.38663,2.38733,10000000.0
2008-12-03 03:07:00,2.38731,2.38731,2.38651,2.38651,8000000.0
2008-12-03 03:08:00,2.38693,2.3879,2.38693,2.3879,7000000.0
2008-12-03 03:09:00,2.38813,2.38834,2.38784,2.38784,8000000.0
2008-12-03 03:10:00,2.38762,2.38773,2.38757,2.38773,10000000.0
2008-12-03 03:11:00,2.38783,2.38783,2.38757,2.38761,10000000.0
2008-12-03 03:12:00,2.3876,2.38933,2.3876,2.38933,7000000.0
2008-12-03 03:13:00,2.39006,2.39162,2.39006,2.39093,11000000.0
2008-12-03 03:14:00,2.39182,2.39725,2.39182,2.39725,8000000.0
2008-12-03 03:15:00,2.39622,2.39622,2.39241,2.39241,7000000.0
2008-12-03 03:16:00,2.39258,2.39262,2.39232,2.39245,8000000.0
2008-12-03 03:17:00,2.39241,2.39322,2.39241,2.39302,11000000.0
2008-12-03 03:18:00,2.39251,2.39322,2.39241,2.39322,10000000.0
2008-12-03 03:19:00,2.39307,2.39309,2.39227,2.39227,7000000.0
2008-12-03 03:20:00,2.3923,2.3923,2.39205,2.3922,10000000.0
2008-12-03 03:21:00,2.39212,2.39212,2.39162,2.39197,7000000.0
2008-12-03 03:22:00,2.39204,2.39286,2.39204,2.39286,8000000.0
2008-12-03 03:23:00,2.39297,2.39301,2.39257,2.39258,7000000.0
2008-12-03 03:24:00,2.39311,2.39316,2.393,2.393,10000000.0
2008-12-03 03:25:00,2.39302,2.39302,2.3928,2.39288,8000000.0
2008-12-03 03:26:00,2.39292,2.39345,2.39292,2.3934,7000000.0
2008-12-03 03:27:00,2.39336,2.39343,2.39279,2.39285,8000000.0
2008-12-03 03:28:00,2.39256,2.39264,2.39214,2.39264,8000000.0
2008-12-03 03:29:00,2.39302,2.39302,2.39212,2.39227,11000000.0
2008-12-03 03:30:00,2.39194,2.39199,2.39178,2.3919,8000000.0
2008-12-03 03:31:00,2.39186,2.39186,2.3912,2.3912,9000000.0
2008-12-03 03:32:00,2.39107,2.3916,2.39083,2.39083,9000000.0
2008-12-03 03:33:00,2.39087,2.3911,2.39045,2.39045,7000000.0
2008-12-03 03:34:00,2.39011,2.3905,2.39008,2.39047,9000000.0
2008-12-03 03:35:00,2.3901,2.39016,2.38992,2.39016,10000000.0
2008-12-03 03:36:00,2.39023,2.39052,2.38948,2.38948,8000000.0
2008-12-03 03:37:00,2.38923,2.38923,2.38907,2.38921,9000000.0
2008-12-03 03:38:00,2.38914,2.38921,2.38902,2.38906,7000000.0
2008-12-03 03:39:00,2.38656,2.38683,2.38463,2.38463,8000000.0
2008-12-03 03:40:00,2.3852,2.38556,2.38488,2.38488,11000000.0
2008-12-03 03:41:00,2.3848,2.38491,2.3848,2.38481,10000000.0
2008-12-03 03:42:00,2.3847,2.38505,2.3847,2.38505,9000000.0
2008-12-03 03:43:00,2.38465,2.38465,2.38375,2.38375,7000000.0
2008-12-03 03:44:00,2.38391,2.38391,2.38325,2.3833,8000000.0
2008-12-03 03:45:00,2.38379,2.38464,2.38347,2.38347,8000000.0
2008-12-03 03:46:00,2.38351,2.38467,2.38351,2.38467,8000000.0
2008-12-03 03:47:00,2.38496,2.38496,2.38467,2.38467,7000000.0
2008-12-03 03:48:00,2.3843,2.38437,2.38428,2.38437,11000000.0
2008-12-03 03:49:00,2.38451,2.38469,2.38451,2.38458,8000000.0
2008-12-03 03:50:00,2.38422,2.38486,2.38422,2.38486,7000000.0
2008-12-03 03:51:00,2.38518,2.38518,2.38379,2.38379,6000000.0
2008-12-03 03:52:00,2.38409,2.38457,2.38409,2.38449,8000000.0
2008-12-03 03:53:00,2.38479,2.38701,2.38479,2.38692,10000000.0
2008-12-03 03:54:00,2.38777,2.38777,2.38746,2.38746,11000000.0
2008-12-03 03:55:00,2.38711,2.38745,2.38711,2.38744,7000000.0
2008-12-03 03:56:00,2.38728,2.38757,2.38728,2.38757,10000000.0
2008-12-03 03:57:00,2.38753,2.38783,2.38753,2.38783,8000000.0
2008-12-03 03:58:00,2.38778,2.38808,2.38775,2.38786,8000000.0
2008-12-03 03:59:00,2.38771,2.38785,2.387,2.387,7000000.0
2008-12-03 04:00:00,2.3873,2.38745,2.3873,2.38735,9000000.0
2008-12-03 04:01:00,2.38694,2.38737,2.38694,2.38737,7000000.0
2008-12-03 04:02:00,2.38737,2.38747,2.38699,2.38747,8000000.0
2008-12-03 04:03:00,2.387,2.3874,2.387,2.3874,8000000.0
2008-12-03 04:04:00,2.3874,2.38748,2.38699,2.38748,10000000.0
2008-12-03 04:05:00,2.38696,2.38696,2.38504,2.38504,9000000.0
2008-12-03 04:06:00,2.38708,2.38735,2.38708,2.38735,8000000.0
2008-12-03 04:07:00,2.38809,2.38867,2.38802,2.38802,11000000.0
2008-12-03 04:08:00,2.38724,2.38901,2.38709,2.38901,7000000.0
2008-12-03 04:09:00,2.38925,2.38925,2.38871,2.38871,8000000.0
2008-12-03 04:10:00,2.38851,2.38853,2.3883,2.38843,10000000.0
2008-12-03 04:11:00,2.38836,2.38856,2.38836,2.38847,7000000.0
2008-12-03 04:12:00,2.38901,2.38948,2.38897,2.38899,8000000.0
2008-12-03 04:13:00,2.38819,2.38949,2.38819,2.3891,8000000.0
2008-12-03 04:14:00,2.38904,2.38924,2.38897,2.38919,7000000.0
2008-12-03 04:15:00,2.38932,2.38932,2.38901,2.38901,7000000.0
2008-12-03 04:16:00,2.3893,2.39035,2.3893,2.39021,7000000.0
2008-12-03 04:17:00,2.39015,2.39024,2.38996,2.39007,8000000.0
2008-12-03 04:18:00,2.38987,2.38999,2.38961,2.38999,11000000.0
2008-12-03 04:19:00,2.39007,2.39014,2.38998,2.39009,7000000.0
2008-12-03 04:20:00,2.38993,2.39008,2.38979,2.38994,10000000.0
2008-12-03 04:21:00,2.39033,2.39059,2.39033,2.39037,8000000.0
2008-12-03 04:22:00,2.39104,2.39104,2.39088,2.3909,9000000.0
2008-12-03 04:23:00,2.39119,2.39138,2.39098,2.39138,7000000.0
2008-12-03 04:24:00,2.39156,2.39156,2.39132,2.39151,9000000.0
2008-12-03 04:25:00,2.39159,2.39181,2.39147,2.39166,11000000.0
2008-12-03 04:26:00,2.39136,2.39161,2.39136,2.39157,7000000.0
2008-12-03 04:27:00,2.39197,2.39228,2.39174,2.39174,8000000.0
2008-12-03 04:28:00,2.39136,2.39146,2.38973,2.38973,7000000.0
2008-12-03 04:29:00,2.38975,2.39062,2.38975,2.39062,8000000.0
2008-12-03 04:30:00,2.39164,2.39167,2.38992,2.39121,9000000.0
2008-12-03 04:31:00,2.39107,2.39137,2.39107,2.39137,10000000.0
2008-12-03 04:32:00,2.39153,2.39174,2.39153,2.3917,8000000.0
2008-12-03 04:33:00,2.3914,2.39185,2.3914,2.39176,8000000.0
2008-12-03 04:34:00,2.39185,2.39185,2.3905,2.3905,7000000.0
2008-12-03 04:35:00,2.39029,2.39064,2.39029,2.39064,7000000.0
2008-12-03 04:36:00,2.39088,2.39105,2.39088,2.39105,8000000.0
2008-12-03 04:37:00,2.3906,2.3906,2.39038,2.39038,5000000.0
2008-12-03 04:38:00,2.39005,2.39039,2.39005,2.39034,9000000.0
2008-12-03 04:39:00,2.39042,2.39077,2.39042,2.39066,9000000.0
2008-12-03 04:40:00,2.39065,2.39065,2.39024,2.39024,7000000.0
2008-12-03 04:41:00,2.39018,2.39018,2.39002,2.39008,8000000.0
2008-12-03 04:42:00,2.39034,2.3908,2.39034,2.3908,7000000.0
2008-12-03 04:43:00,2.39085,2.39088,2.39042,2.39071,11000000.0
2008-12-03 04:44:00,2.39062,2.39062,2.39014,2.39015,9000000.0
2008-12-03 04:45:00,2.39016,2.39043,2.39012,2.39043,11000000.0
2008-12-03 04:46:00,2.39044,2.39044,2.38978,2.38985,7000000.0
2008-12-03 04:47:00,2.38976,2.38976,2.38926,2.38926,7000000.0
2008-12-03 04:48:00,2.38934,2.38964,2.38934,2.38947,7000000.0
2008-12-03 04:49:00,2.38991,2.39035,2.38991,2.39035,11000000.0
2008-12-03 04:50:00,2.39029,2.39034,2.39018,2.39027,9000000.0
2008-12-03 04:51:00,2.39026,2.39043,2.39025,2.39028,7000000.0
2008-12-03 04:52:00,2.39021,2.39037,2.39009,2.39009,10000000.0
2008-12-03 04:53:00,2.3898,2.39012,2.38945,2.38945,9000000.0
2008-12-03 04:54:00,2.38966,2.38966,2.3893,2.38931,8000000.0
2008-12-03 04:55:00,2.39,2.39031,2.38996,2.38996,8000000.0
2008-12-03 04:56:00,2.39005,2.39005,2.3896,2.3896,7000000.0
2008-12-03 04:57:00,2.38915,2.38951,2.38908,2.38951,8000000.0
2008-12-03 04:58:00,2.38932,2.38984,2.38932,2.38955,8000000.0
2008-12-03 04:59:00,2.38975,2.38978,2.38957,2.3896,8000000.0
2008-12-03 05:00:00,2.38879,2.38879,2.38841,2.38841,7000000.0
2008-12-03 05:01:00,2.38846,2.38847,2.38817,2.38844,9000000.0
2008-12-03 05:02:00,2.38895,2.38947,2.38895,2.38938,7000000.0
2008-12-03 05:03:00,2.38964,2.39022,2.38964,2.39022,7000000.0
2008-12-03 05:04:00,2.38982,2.38992,2.38915,2.38915,7000000.0
2008-12-03 05:05:00,2.38863,2.38882,2.38856,2.38856,8000000.0
2008-12-03 05:06:00,2.38803,2.38811,2.3876,2.3876,7000000.0
2008-12-03 05:07:00,2.38867,2.38902,2.38859,2.38859,8000000.0
2008-12-03 05:08:00,2.38858,2.38874,2.38844,2.38844,10000000.0
2008-12-03 05:09:00,2.38856,2.38857,2.38818,2.38818,7000000.0
2008-12-03 05:10:00,2.38809,2.38822,2.38784,2.38784,7000000.0
2008-12-03 05:11:00,2.38786,2.38819,2.38771,2.38771,8000000.0
2008-12-03 05:12:00,2.38765,2.38793,2.38762,2.38792,11000000.0
2008-12-03 05:13:00,2.38833,2.38896,2.38833,2.38867,8000000.0
2008-12-03 05:14:00,2.39005,2.39005,2.38829,2.3884,7000000.0
2008-12-03 05:15:00,2.38864,2.38864,2.38853,2.38853,7000000.0
2008-12-03 05:16:00,2.38862,2.38862,2.38832,2.38832,7000000.0
2008-12-03 05:17:00,2.38831,2.38831,2.38807,2.38817,7000000.0
2008-12-03 05:18:00,2.3881,2.3881,2.38793,2.38793,8000000.0
2008-12-03 05:19:00,2.38835,2.38871,2.38832,2.38871,7000000.0
2008-12-03 05:20:00,2.38881,2.38918,2.38857,2.38918,9000000.0
2008-12-03 05:21:00,2.38917,2.38934,2.38917,2.38929,8000000.0
2008-12-03 05:22:00,2.38926,2.39007,2.38926,2.39007,7000000.0
2008-12-03 05:23:00,2.39008,2.39027,2.38953,2.38994,10000000.0
2008-12-03 05:24:00,2.39059,2.3907,2.39057,2.39068,8000000.0
2008-12-03 05:25:00,2.39076,2.39089,2.39036,2.39036,7000000.0
2008-12-03 05:26:00,2.38977,2.38977,2.38926,2.38936,7000000.0
2008-12-03 05:27:00,2.38919,2.38935,2.38899,2.38899,8000000.0
2008-12-03 05:28:00,2.3891,2.38945,2.3891,2.38938,9000000.0
2008-12-03 05:29:00,2.38951,2.38974,2.38931,2.38974,7000000.0
2008-12-03 05:30:00,2.38968,2.38968,2.38954,2.38954,10000000.0
2008-12-03 05:31:00,2.38964,2.39017,2.38961,2.39017,8000000.0
2008-12-03 05:32:00,2.39019,2.39025,2.39014,2.39017,8000000.0
2008-12-03 05:33:00,2.39033,2.39077,2.39015,2.39068,9000000.0
2008-12-03 05:34:00,2.39089,2.39089,2.38996,2.38996,8000000.0
2008-12-03 05:35:00,2.38994,2.39028,2.38992,2.38992,7000000.0
2008-12-03 05:36:00,2.39029,2.39039,2.39,2.39039,9000000.0
2008-12-03 05:37:00,2.39057,2.39057,2.38943,2.38943,7000000.0
2008-12-03 05:38:00,2.38926,2.38926,2.38756,2.38756,9000000.0
2008-12-03 05:39:00,2.38719,2.38733,2.38713,2.38713,7000000.0
2008-12-03 05:40:00,2.38776,2.38776,2.38716,2.38722,7000000.0
2008-12-03 05:41:00,2.38732,2.38792,2.38732,2.38792,8000000.0
2008-12-03 05:42:00,2.38774,2.38774,2.38719,2.38719,7000000.0
2008-12-03 05:43:00,2.38673,2.38689,2.38657,2.38684,9000000.0
2008-12-03 05:44:00,2.38713,2.38713,2.38491,2.38685,8000000.0
2008-12-03 05:45:00,2.38739,2.3876,2.38719,2.3876,11000000.0
2008-12-03 05:46:00,2.38794,2.3911,2.38794,2.3911,7000000.0
2008-12-03 05:47:00,2.39154,2.3921,2.39154,2.39173,8000000.0
2008-12-03 05:48:00,2.3917,2.3917,2.39126,2.39169,9000000.0
2008-12-03 05:49:00,2.39135,2.39211,2.39135,2.39211,8000000.0
2008-12-03 05:50:00,2.39317,2.39381,2.39286,2.39381,9000000.0
2008-12-03 05:51:00,2.39343,2.39352,2.39301,2.39305,8000000.0
2008-12-03 05:52:00,2.39273,2.39273,2.39246,2.39246,8000000.0
2008-12-03 05:53:00,2.39209,2.39231,2.39181,2.39231,7000000.0
2008-12-03 05:54:00,2.39257,2.39257,2.39157,2.39175,10000000.0
2008-12-03 05:55:00,2.39167,2.39205,2.39167,2.39205,5000000.0
2008-12-03 05:56:00,2.39216,2.39275,2.39216,2.39225,11000000.0
2008-12-03 05:57:00,2.39234,2.39324,2.39234,2.39324,8000000.0
2008-12-03 05:58:00,2.39377,2.39377,2.39321,2.39375,9000000.0
2008-12-03 05:59:00,2.39382,2.39483,2.39372,2.39372,10000000.0
2008-12-03 06:00:00,2.39337,2.39386,2.39337,2.3936,8000000.0
2008-12-03 06:01:00,2.39336,2.39385,2.39336,2.39379,7000000.0
2008-12-03 06:02:00,2.39333,2.39333,2.39246,2.39246,7000000.0
2008-12-03 06:03:00,2.39206,2.39219,2.39126,2.39126,8000000.0
2008-12-03 06:04:00,2.39159,2.39326,2.39158,2.39326,7000000.0
2008-12-03 06:05:00,2.39357,2.39357,2.39266,2.39266,7000000.0
2008-12-03 06:06:00,2.39265,2.39372,2.39265,2.39372,7000000.0
2008-12-03 06:07:00,2.39371,2.39371,2.39345,2.39363,7000000.0
2008-12-03 06:08:00,2.39372,2.39384,2.39293,2.39293,7000000.0
2008-12-03 06:09:00,2.39255,2.39338,2.39253,2.39338,8000000.0
2008-12-03 06:10:00,2.39325,2.39325,2.3927,2.3927,8000000.0
2008-12-03 06:11:00,2.39279,2.39356,2.39279,2.39325,8000000.0
2008-12-03 06:12:00,2.39265,2.39463,2.39259,2.39463,8000000.0
2008-12-03 06:13:00,2.39513,2.39544,2.39504,2.39544,8000000.0
2008-12-03 06:14:00,2.39639,2.39679,2.39639,2.39671,10000000.0
2008-12-03 06:15:00,2.39678,2.39725,2.39666,2.39717,8000000.0
2008-12-03 06:16:00,2.39731,2.39731,2.39592,2.39592,11000000.0
2008-12-03 06:17:00,2.39641,2.39641,2.39508,2.39508,7000000.0
2008-12-03 06:18:00,2.39617,2.39728,2.39606,2.39606,9000000.0
2008-12-03 06:19:00,2.39506,2.39558,2.39506,2.39558,7000000.0
2008-12-03 06:20:00,2.39556,2.39566,2.39521,2.39521,9000000.0
2008-12-03 06:21:00,2.39545,2.39552,2.39527,2.39551,8000000.0
2008-12-03 06:22:00,2.39578,2.39578,2.39533,2.39552,8000000.0
2008-12-03 06:23:00,2.39543,2.39543,2.39471,2.39471,8000000.0
2008-12-03 06:24:00,2.39465,2.39472,2.39451,2.39458,11000000.0
2008-12-03 06:25:00,2.39456,2.39493,2.39446,2.39493,11000000.0
2008-12-03 06:26:00,2.39494,2.39511,2.39457,2.39511,11000000.0
2008-12-03 06:27:00,2.39562,2.39568,2.39536,2.39536,7000000.0
2008-12-03 06:28:00,2.3953,2.39536,2.39523,2.3953,8000000.0
2008-12-03 06:29:00,2.39519,2.39519,2.39506,2.39508,8000000.0
2008-12-03 06:30:00,2.39521,2.39521,2.39485,2.39485,8000000.0
2008-12-03 06:31:00,2.39448,2.39448,2.39325,2.39325,7000000.0
2008-12-03 06:32:00,2.39298,2.39401,2.39283,2.39401,7000000.0
2008-12-03 06:33:00,2.39437,2.39454,2.39406,2.39406,7000000.0
2008-12-03 06:34:00,2.39414,2.39472,2.39414,2.39472,7000000.0
2008-12-03 06:35:00,2.39437,2.39482,2.39437,2.39482,11000000.0
2008-12-03 06:36:00,2.39498,2.395,2.39475,2.39475,7000000.0
2008-12-03 06:37:00,2.3939,2.3939,2.39278,2.39278,10000000.0
2008-12-03 06:38:00,2.39266,2.39465,2.39162,2.39465,10000000.0
2008-12-03 06:39:00,2.39368,2.39402,2.39332,2.39348,11000000.0
2008-12-03 06:40:00,2.39327,2.39327,2.39249,2.39252,9000000.0
2008-12-03 06:41:00,2.39222,2.39276,2.39211,2.39276,7000000.0
2008-12-03 06:42:00,2.39317,2.39328,2.39287,2.39287,8000000.0
2008-12-03 06:43:00,2.39326,2.39392,2.39326,2.39392,7000000.0
2008-12-03 06:44:00,2.39418,2.39527,2.39418,2.39527,8000000.0
2008-12-03 06:45:00,2.3954,2.39541,2.3952,2.39539,8000000.0
2008-12-03 06:46:00,2.39511,2.39511,2.3947,2.39472,10000000.0
2008-12-03 06:47:00,2.39401,2.39413,2.39368,2.39368,8000000.0
2008-12-03 06:48:00,2.39333,2.39333,2.39282,2.39282,7000000.0
2008-12-03 06:49:00,2.39267,2.39271,2.39231,2.39231,8000000.0
2008-12-03 06:50:00,2.39181,2.39182,2.39154,2.39154,10000000.0
2008-12-03 06:51:00,2.39189,2.3924,2.39185,2.3924,10000000.0
2008-12-03 06:52:00,2.39309,2.39467,2.39309,2.39467,8000000.0
2008-12-03 06:53:00,2.39459,2.39459,2.39384,2.39457,8000000.0
2008-12-03 06:54:00,2.39504,2.39504,2.39453,2.39466,8000000.0
2008-12-03 06:55:00,2.39464,2.39485,2.39447,2.39472,7000000.0
2008-12-03 06:56:00,2.39493,2.39645,2.39493,2.39645,8000000.0
2008-12-03 06:57:00,2.3972,2.3972,2.39702,2.3971,7000000.0
2008-12-03 06:58:00,2.39723,2.39738,2.39714,2.39738,7000000.0
2008-12-03 06:59:00,2.39704,2.39751,2.39703,2.39741,7000000.0
2008-12-03 07:00:00,2.39717,2.39717,2.39674,2.39674,7000000.0
2008-12-03 07:01:00,2.39683,2.39703,2.396,2.39609,7000000.0
2008-12-03 07:02:00,2.39618,2.39618,2.39571,2.3961,9000000.0
2008-12-03 07:03:00,2.39506,2.39511,2.39488,2.39492,7000000.0
2008-12-03 07:04:00,2.39492,2.39538,2.39492,2.39538,8000000.0
2008-12-03 07:05:00,2.39537,2.39537,2.39479,2.39503,11000000.0
2008-12-03 07:06:00,2.3949,2.39623,2.3949,2.39623,11000000.0
2008-12-03 07:07:00,2.39638,2.39652,2.39621,2.39621,11000000.0
2008-12-03 07:08:00,2.39629,2.39666,2.39629,2.39666,9000000.0
2008-12-03 07:09:00,2.39672,2.39681,2.39665,2.39672,8000000.0
2008-12-03 07:10:00,2.39658,2.39677,2.39658,2.39677,7000000.0
2008-12-03 07:11:00,2.39647,2.39647,2.39527,2.39527,10000000.0
2008-12-03 07:12:00,2.39525,2.39547,2.39511,2.39516,7000000.0
2008-12-03 07:13:00,2.39476,2.39476,2.39448,2.39474,8000000.0
2008-12-03 07:14:00,2.39516,2.39516,2.39442,2.39442,7000000.0
2008-12-03 07:15:00,2.39443,2.39565,2.39443,2.39565,10000000.0
2008-12-03 07:16:00,2.39747,2.3984,2.39747,2.39785,8000000.0
2008-12-03 07:17:00,2.39713,2.39728,2.3969,2.39698,11000000.0
2008-12-03 07:18:00,2.39683,2.39689,2.39629,2.39629,8000000.0
2008-12-03 07:19:00,2.39608,2.39625,2.39592,2.3962,8000000.0
2008-12-03 07:20:00,2.39642,2.39745,2.39613,2.39745,9000000.0
2008-12-03 07:21:00,2.39755,2.39755,2.39645,2.3975,10000000.0
2008-12-03 07:22:00,2.39759,2.39786,2.3969,2.39786,11000000.0
2008-12-03 07:23:00,2.3977,2.39776,2.39726,2.39742,7000000.0
2008-12-03 07:24:00,2.39809,2.39837,2.39806,2.39821,9000000.0
2008-12-03 07:25:00,2.39821,2.39821,2.39738,2.39738,8000000.0
2008-12-03 07:26:00,2.39751,2.39764,2.39714,2.39717,7000000.0
2008-12-03 07:27:00,2.39741,2.39741,2.39707,2.39728,7000000.0
2008-12-03 07:28:00,2.39726,2.39768,2.39721,2.39768,7000000.0
2008-12-03 07:29:00,2.39764,2.39789,2.39764,2.3978,8000000.0
2008-12-03 07:30:00,2.39724,2.39725,2.39705,2.39705,8000000.0
2008-12-03 07:31:00,2.39628,2.39653,2.39628,2.39653,7000000.0
2008-12-03 07:32:00,2.39533,2.39533,2.39274,2.39351,5000000.0
2008-12-03 07:33:00,2.39169,2.3956,2.39169,2.3956,8000000.0
2008-12-03 07:34:00,2.39595,2.39609,2.39587,2.39587,11000000.0
2008-12-03 07:35:00,2.3964,2.39752,2.3964,2.39752,8000000.0
2008-12-03 07:36:00,2.39769,2.39779,2.39757,2.39757,7000000.0
2008-12-03 07:37:00,2.39773,2.39783,2.3972,2.3972,7000000.0
2008-12-03 07:38:00,2.39712,2.39764,2.39593,2.3974,11000000.0
2008-12-03 07:39:00,2.39743,2.39743,2.39731,2.39743,7000000.0
2008-12-03 07:40:00,2.39745,2.39745,2.39712,2.39712,8000000.0
2008-12-03 07:41:00,2.39656,2.39712,2.39656,2.39697,9000000.0
2008-12-03 07:42:00,2.3971,2.40037,2.3971,2.40037,11000000.0
2008-12-03 07:43:00,2.40102,2.40119,2.40064,2.40098,7000000.0
2008-12-03 07:44:00,2.40073,2.40073,2.3989,2.3989,7000000.0
2008-12-03 07:45:00,2.39952,2.39952,2.39892,2.39892,7000000.0
2008-12-03 07:46:00,2.39891,2.399,2.39884,2.399,10000000.0
2008-12-03 07:47:00,2.39935,2.40197,2.39935,2.40197,7000000.0
2008-12-03 07:48:00,2.40153,2.40153,2.40095,2.40144,8000000.0
2008-12-03 07:49:00,2.40191,2.40191,2.40075,2.40075,8000000.0
2008-12-03 07:50:00,2.40094,2.40117,2.40094,2.40111,7000000.0
2008-12-03 07:51:00,2.40123,2.40128,2.40111,2.40115,8000000.0
2008-12-03 07:52:00,2.40124,2.40152,2.40124,2.40137,10000000.0
2008-12-03 07:53:00,2.40139,2.40158,2.40138,2.40154,11000000.0
2008-12-03 07:54:00,2.40154,2.40237,2.40103,2.40237,9000000.0
2008-12-03 07:55:00,2.4021,2.40235,2.40069,2.40069,9000000.0
2008-12-03 07:56:00,2.40159,2.40185,2.40073,2.40073,9000000.0
2008-12-03 07:57:00,2.39912,2.39912,2.39809,2.39809,7000000.0
2008-12-03 07:58:00,2.39772,2.39772,2.39672,2.39672,7000000.0
2008-12-03 07:59:00,2.39624,2.39715,2.39624,2.39715,7000000.0
2008-12-03 08:00:00,2.39896,2.39911,2.39892,2.39892,8000000.0
2008-12-03 08:01:00,2.39915,2.39947,2.39798,2.39798,10000000.0
2008-12-03 08:02:00,2.39873,2.39948,2.39873,2.39948,7000000.0
2008-12-03 08:03:00,2.39933,2.40053,2.39933,2.40039,8000000.0
2008-12-03 08:04:00,2.39992,2.40028,2.39992,2.40014,8000000.0
2008-12-03 08:05:00,2.40043,2.40043,2.40011,2.40033,8000000.0
2008-12-03 08:06:00,2.40074,2.40082,2.40061,2.40066,7000000.0
2008-12-03 08:07:00,2.40091,2.40119,2.40085,2.40105,7000000.0
2008-12-03 08:08:00,2.40047,2.4016,2.40017,2.4016,7000000.0
2008-12-03 08:09:00,2.40085,2.40105,2.40065,2.40065,7000000.0
2008-12-03 08:10:00,2.40098,2.40172,2.40098,2.40172,7000000.0
2008-12-03 08:11:00,2.40188,2.40313,2.40188,2.40313,8000000.0
2008-12-03 08:12:00,2.40298,2.40327,2.40274,2.40274,9000000.0
2008-12-03 08:13:00,2.4017,2.40221,2.4017,2.40208,7000000.0
2008-12-03 08:14:00,2.40219,2.40223,2.40192,2.40211,9000000.0
2008-12-03 08:15:00,2.40193,2.40204,2.40164,2.40164,8000000.0
2008-12-03 08:16:00,2.40131,2.40131,2.40083,2.40089,11000000.0
2008-12-03 08:17:00,2.40063,2.40063,2.40027,2.40027,7000000.0
2008-12-03 08:18:00,2.40036,2.4005,2.40021,2.4005,9000000.0
2008-12-03 08:19:00,2.40044,2.40044,2.39974,2.39978,7000000.0
2008-12-03 08:20:00,2.39953,2.39979,2.39953,2.39974,8000000.0
2008-12-03 08:21:00,2.40017,2.40086,2.40017,2.40056,8000000.0
2008-12-03 08:22:00,2.40052,2.40082,2.40036,2.4006,8000000.0
2008-12-03 08:23:00,2.40083,2.40083,2.40039,2.40039,7000000.0
2008-12-03 08:24:00,2.40058,2.40101,2.40058,2.40096,7000000.0
2008-12-03 08:25:00,2.4006,2.40125,2.4006,2.40125,8000000.0
2008-12-03 08:26:00,2.40179,2.40181,2.40103,2.40103,7000000.0
2008-12-03 08:27:00,2.40167,2.40176,2.40115,2.40115,10000000.0
2008-12-03 08:28:00,2.40067,2.40166,2.40067,2.40163,7000000.0
2008-12-03 08:29:00,2.40139,2.40139,2.40078,2.4008,10000000.0
2008-12-03 08:30:00,2.40104,2.40267,2.40104,2.40266,7000000.0
2008-12-03 08:31:00,2.4026,2.40385,2.40243,2.40385,10000000.0
2008-12-03 08:32:00,2.40373,2.40398,2.40361,2.40398,8000000.0
2008-12-03 08:33:00,2.40342,2.40342,2.40235,2.40337,7000000.0
2008-12-03 08:34:00,2.40349,2.40365,2.40292,2.40292,9000000.0
2008-12-03 08:35:00,2.40241,2.40297,2.40183,2.40297,9000000.0
2008-12-03 08:36:00,2.4038,2.4038,2.40217,2.40217,8000000.0
2008-12-03 08:37:00,2.40121,2.40143,2.40098,2.40098,9000000.0
2008-12-03 08:38:00,2.40052,2.40052,2.4001,2.4001,10000000.0
2008-12-03 08:39:00,2.39991,2.4002,2.39955,2.39955,11000000.0
2008-12-03 08:40:00,2.3997,2.40154,2.39965,2.40154,8000000.0
2008-12-03 08:41:00,2.40281,2.40281,2.40245,2.40255,11000000.0
2008-12-03 08:42:00,2.40228,2.40228,2.40121,2.40121,10000000.0
2008-12-03 08:43:00,2.40202,2.40272,2.40192,2.40192,8000000.0
2008-12-03 08:44:00,2.40151,2.40172,2.40118,2.40118,10000000.0
2008-12-03 08:45:00,2.40086,2.40123,2.40086,2.40123,8000000.0
2008-12-03 08:46:00,2.40115,2.40132,2.39985,2.401,8000000.0
2008-12-03 08:47:00,2.40093,2.40093,2.39994,2.39994,7000000.0
2008-12-03 08:48:00,2.39995,2.39995,2.3994,2.3994,10000000.0
2008-12-03 08:49:00,2.39894,2.39895,2.39867,2.39895,11000000.0
2008-12-03 08:50:00,2.39842,2.39842,2.39644,2.39644,7000000.0
2008-12-03 08:51:00,2.39722,2.39938,2.39722,2.39938,8000000.0
2008-12-03 08:52:00,2.39977,2.40108,2.39977,2.40108,9000000.0
2008-12-03 08:53:00,2.40103,2.40105,2.40029,2.40058,8000000.0
2008-12-03 08:54:00,2.40049,2.40147,2.40049,2.40147,8000000.0
2008-12-03 08:55:00,2.40123,2.40123,2.39921,2.39927,8000000.0
2008-12-03 08:56:00,2.39911,2.39923,2.39902,2.39902,7000000.0
2008-12-03 08:57:00,2.39905,2.39949,2.39905,2.39949,8000000.0
2008-12-03 08:58:00,2.39941,2.3997,2.39922,2.3997,7000000.0
2008-12-03 08:59:00,2.3994,2.3994,2.39852,2.3987,7000000.0
2008-12-03 09:00:00,2.39893,2.39947,2.39893,2.39947,8000000.0
2008-12-03 09:01:00,2.39939,2.39939,2.39866,2.39866,9000000.0
2008-12-03 09:02:00,2.39899,2.4008,2.39899,2.4008,10000000.0
2008-12-03 09:03:00,2.40191,2.40204,2.40057,2.40057,7000000.0
2008-12-03 09:04:00,2.40044,2.4006,2.40026,2.40026,7000000.0
2008-12-03 09:05:00,2.39972,2.39974,2.39947,2.39947,7000000.0
2008-12-03 09:06:00,2.39958,2.39987,2.39958,2.39984,11000000.0
2008-12-03 09:07:00,2.40026,2.4005,2.40019,2.4005,8000000.0
2008-12-03 09:08:00,2.40079,2.40087,2.40022,2.40051,8000000.0
2008-12-03 09:09:00,2.40056,2.40137,2.40056,2.40132,11000000.0
2008-12-03 09:10:00,2.40138,2.40156,2.40137,2.4015,7000000.0
2008-12-03 09:11:00,2.40106,2.40106,2.40068,2.40068,9000000.0
2008-12-03 09:12:00,2.39792,2.39821,2.39582,2.39582,8000000.0
2008-12-03 09:13:00,2.39609,2.3987,2.39609,2.39837,9000000.0
2008-12-03 09:14:00,2.39796,2.3989,2.39786,2.3989,11000000.0
2008-12-03 09:15:00,2.39886,2.39998,2.39886,2.39983,7000000.0
2008-12-03 09:16:00,2.40012,2.40017,2.39992,2.40015,8000000.0
2008-12-03 09:17:00,2.39987,2.39987,2.39899,2.39911,11000000.0
2008-12-03 09:18:00,2.3991,2.39914,2.39881,2.39914,8000000.0
2008-12-03 09:19:00,2.39925,2.39928,2.39891,2.39928,7000000.0
2008-12-03 09:20:00,2.39867,2.3988,2.39672,2.39672,7000000.0
2008-12-03 09:21:00,2.39655,2.39725,2.39655,2.39725,8000000.0
2008-12-03 09:22:00,2.39749,2.39749,2.39734,2.39749,8000000.0
2008-12-03 09:23:00,2.39743,2.39757,2.39743,2.39757,7000000.0
2008-12-03 09:24:00,2.39759,2.39789,2.39759,2.39789,8000000.0
2008-12-03 09:25:00,2.3978,2.3978,2.39759,2.39759,7000000.0
2008-12-03 09:26:00,2.39743,2.39823,2.39743,2.39823,11000000.0
2008-12-03 09:27:00,2.3985,2.39927,2.39849,2.39927,11000000.0
2008-12-03 09:28:00,2.39932,2.40025,2.39932,2.39962,9000000.0
2008-12-03 09:29:00,2.40017,2.40035,2.3999,2.39996,8000000.0
2008-12-03 09:30:00,2.40031,2.40044,2.39983,2.40009,7000000.0
2008-12-03 09:31:00,2.40002,2.40002,2.39909,2.39909,7000000.0
2008-12-03 09:32:00,2.39932,2.39995,2.39932,2.39971,7000000.0
2008-12-03 09:33:00,2.39995,2.40028,2.39977,2.39977,8000000.0
2008-12-03 09:34:00,2.39968,2.40004,2.39966,2.39966,7000000.0
2008-12-03 09:35:00,2.3996,2.39988,2.39932,2.39988,10000000.0
2008-12-03 09:36:00,2.39978,2.40067,2.39978,2.40067,8000000.0
2008-12-03 09:37:00,2.40132,2.40132,2.4004,2.40046,11000000.0
2008-12-03 09:38:00,2.40052,2.40153,2.3988,2.40153,11000000.0
2008-12-03 09:39:00,2.4015,2.40162,2.40124,2.40137,7000000.0
2008-12-03 09:40:00,2.40079,2.40154,2.40079,2.40101,9000000.0
2008-12-03 09:41:00,2.40162,2.40333,2.40162,2.40326,8000000.0
2008-12-03 09:42:00,2.40281,2.40325,2.40281,2.40293,10000000.0
2008-12-03 09:43:00,2.40272,2.40299,2.40272,2.40289,11000000.0
2008-12-03 09:44:00,2.4027,2.40321,2.40256,2.40256,8000000.0
2008-12-03 09:45:00,2.40236,2.40245,2.40225,2.40227,7000000.0
2008-12-03 09:46:00,2.4019,2.40258,2.40177,2.40258,11000000.0
2008-12-03 09:47:00,2.40159,2.40292,2.40159,2.40287,9000000.0
2008-12-03 09:48:00,2.40299,2.40299,2.40271,2.40271,7000000.0
2008-12-03 09:49:00,2.40292,2.40354,2.40292,2.40348,11000000.0
2008-12-03 09:50:00,2.40276,2.40276,2.39951,2.39975,8000000.0
2008-12-03 09:51:00,2.40018,2.40035,2.40015,2.40021,8000000.0
2008-12-03 09:52:00,2.39959,2.39959,2.39744,2.39821,8000000.0
2008-12-03 09:53:00,2.4,2.4,2.39848,2.39848,10000000.0
2008-12-03 09:54:00,2.39869,2.39899,2.39864,2.39864,10000000.0
2008-12-03 09:55:00,2.39832,2.39832,2.39752,2.39752,8000000.0
2008-12-03 09:56:00,2.39738,2.39749,2.3972,2.3972,10000000.0
2008-12-03 09:57:00,2.39751,2.39824,2.3975,2.39824,8000000.0
2008-12-03 09:58:00,2.39839,2.39888,2.39839,2.39879,8000000.0
2008-12-03 09:59:00,2.39868,2.39868,2.39751,2.39751,10000000.0
2008-12-03 10:00:00,2.3972,2.40054,2.39667,2.40054,10000000.0
2008-12-03 10:01:00,2.39948,2.39948,2.39879,2.39881,10000000.0
2008-12-03 10:02:00,2.39836,2.39844,2.39734,2.39734,10000000.0
2008-12-03 10:03:00,2.39675,2.39912,2.39672,2.39912,7000000.0
2008-12-03 10:04:00,2.40056,2.40121,2.40056,2.40098,7000000.0
2008-12-03 10:05:00,2.40118,2.40188,2.40118,2.40188,11000000.0
2008-12-03 10:06:00,2.40212,2.4025,2.40212,2.4025,7000000.0
2008-12-03 10:07:00,2.40269,2.40285,2.40268,2.40282,7000000.0
2008-12-03 10:08:00,2.40308,2.4032,2.403,2.403,7000000.0
2008-12-03 10:09:00,2.40314,2.40339,2.40314,2.40314,7000000.0
2008-12-03 10:10:00,2.40321,2.40347,2.40321,2.40322,7000000.0
2008-12-03 10:11:00,2.4033,2.40374,2.4033,2.40374,7000000.0
2008-12-03 10:12:00,2.40361,2.40368,2.40323,2.40368,8000000.0
2008-12-03 10:13:00,2.40363,2.40363,2.40176,2.40176,8000000.0
2008-12-03 10:14:00,2.40159,2.4023,2.40152,2.4023,7000000.0
2008-12-03 10:15:00,2.40184,2.40188,2.40057,2.40188,10000000.0
2008-12-03 10:16:00,2.40218,2.40234,2.40215,2.40234,7000000.0
2008-12-03 10:17:00,2.40201,2.40233,2.40201,2.40219,11000000.0
2008-12-03 10:18:00,2.4019,2.4019,2.40142,2.40144,8000000.0
2008-12-03 10:19:00,2.40093,2.40093,2.39977,2.40067,9000000.0
2008-12-03 10:20:00,2.40014,2.40144,2.39908,2.40144,7000000.0
2008-12-03 10:21:00,2.40207,2.40214,2.40138,2.40138,8000000.0
2008-12-03 10:22:00,2.40099,2.40099,2.40029,2.40034,7000000.0
2008-12-03 10:23:00,2.40076,2.4018,2.40076,2.40138,7000000.0
2008-12-03 10:24:00,2.40236,2.4024,2.40214,2.4024,7000000.0
2008-12-03 10:25:00,2.40293,2.40367,2.40201,2.40201,9000000.0
2008-12-03 10:26:00,2.40191,2.40191,2.4006,2.4006,11000000.0
2008-12-03 10:27:00,2.39997,2.40038,2.39997,2.40034,8000000.0
2008-12-03 10:28:00,2.39979,2.40013,2.39971,2.40013,9000000.0
2008-12-03 10:29:00,2.40019,2.40024,2.39926,2.39926,8000000.0
2008-12-03 10:30:00,2.39934,2.40163,2.39934,2.40163,8000000.0
2008-12-03 10:31:00,2.40206,2.40206,2.40168,2.40204,7000000.0
2008-12-03 10:32:00,2.40204,2.40204,2.40054,2.40056,9000000.0
2008-12-03 10:33:00,2.39956,2.39996,2.39956,2.39984,7000000.0
2008-12-03 10:34:00,2.39985,2.40038,2.39971,2.40038,7000000.0
2008-12-03 10:35:00,2.40062,2.40062,2.39977,2.39977,7000000.0
2008-12-03 10:36:00,2.39971,2.39993,2.39968,2.39972,8000000.0
2008-12-03 10:37:00,2.39924,2.40045,2.39903,2.40045,8000000.0
2008-12-03 10:38:00,2.40143,2.40223,2.40143,2.40222,10000000.0
2008-12-03 10:39:00,2.40237,2.40258,2.40213,2.40238,8000000.0
2008-12-03 10:40:00,2.40203,2.40203,2.39968,2.39968,7000000.0
2008-12-03 10:41:00,2.39989,2.40136,2.39989,2.40136,9000000.0
2008-12-03 10:42:00,2.40168,2.40181,2.40157,2.40171,7000000.0
2008-12-03 10:43:00,2.40167,2.40167,2.40101,2.40101,10000000.0
2008-12-03 10:44:00,2.40059,2.40113,2.40048,2.40089,7000000.0
2008-12-03 10:45:00,2.40085,2.40085,2.399,2.399,8000000.0
2008-12-03 10:46:00,2.399,2.3992,2.399,2.39902,8000000.0
2008-12-03 10:47:00,2.39864,2.40012,2.39849,2.40012,7000000.0
2008-12-03 10:48:00,2.40062,2.40062,2.39848,2.39849,8000000.0
2008-12-03 10:49:00,2.39887,2.40002,2.39887,2.40002,9000000.0
2008-12-03 10:50:00,2.40031,2.40138,2.40031,2.40138,8000000.0
2008-12-03 10:51:00,2.40149,2.40149,2.39861,2.39865,9000000.0
2008-12-03 10:52:00,2.3988,2.3988,2.39845,2.39872,8000000.0
2008-12-03 10:53:00,2.39853,2.39916,2.39807,2.39916,9000000.0
2008-12-03 10:54:00,2.40006,2.40022,2.39987,2.39996,10000000.0
2008-12-03 10:55:00,2.39931,2.39948,2.39907,2.39948,7000000.0
2008-12-03 10:56:00,2.39967,2.39967,2.39782,2.39841,7000000.0
2008-12-03 10:57:00,2.39777,2.39828,2.39694,2.39694,8000000.0
2008-12-03 10:58:00,2.39698,2.39702,2.39672,2.39672,7000000.0
2008-12-03 10:59:00,2.39745,2.39831,2.39745,2.39831,11000000.0
2008-12-03 11:00:00,2.39869,2.3995,2.39793,2.39793,7000000.0
2008-12-03 11:01:00,2.39896,2.39896,2.39726,2.39746,8000000.0
2008-12-03 11:02:00,2.39757,2.39757,2.39594,2.39594,7000000.0
2008-12-03 11:03:00,2.39552,2.39577,2.39552,2.39577,11000000.0
2008-12-03 11:04:00,2.39607,2.39695,2.39607,2.39669,11000000.0
2008-12-03 11:05:00,2.3965,2.3965,2.39323,2.39323,7000000.0
2008-12-03 11:06:00,2.39285,2.39319,2.39251,2.39251,8000000.0
2008-12-03 11:07:00,2.39319,2.3949,2.39319,2.39483,7000000.0
2008-12-03 11:08:00,2.39499,2.39512,2.39449,2.39498,9000000.0
2008-12-03 11:09:00,2.39577,2.39656,2.39567,2.39656,8000000.0
2008-12-03 11:10:00,2.39659,2.39729,2.39633,2.39729,8000000.0
2008-12-03 11:11:00,2.3981,2.39924,2.39805,2.39805,10000000.0
2008-12-03 11:12:00,2.39774,2.39926,2.39756,2.39926,7000000.0
2008-12-03 11:13:00,2.39869,2.39896,2.398,2.39834,11000000.0
2008-12-03 11:14:00,2.39899,2.39996,2.39899,2.39996,11000000.0
2008-12-03 11:15:00,2.40115,2.40151,2.4009,2.40125,7000000.0
2008-12-03 11:16:00,2.39996,2.40027,2.39947,2.40027,7000000.0
2008-12-03 11:17:00,2.40027,2.40041,2.39948,2.39948,7000000.0
2008-12-03 11:18:00,2.40001,2.40009,2.39964,2.39964,10000000.0
2008-12-03 11:19:00,2.39966,2.39966,2.3983,2.3983,11000000.0
2008-12-03 11:20:00,2.39942,2.40041,2.39942,2.40003,8000000.0
2008-12-03 11:21:00,2.40029,2.40048,2.40029,2.40042,7000000.0
2008-12-03 11:22:00,2.40039,2.40039,2.40011,2.4003,8000000.0
2008-12-03 11:23:00,2.40042,2.40052,2.39926,2.39926,8000000.0
2008-12-03 11:24:00,2.39781,2.39781,2.39701,2.39705,7000000.0
2008-12-03 11:25:00,2.39537,2.39537,2.39438,2.39438,8000000.0
2008-12-03 11:26:00,2.3935,2.3935,2.39303,2.39337,11000000.0
2008-12-03 11:27:00,2.39437,2.39476,2.39437,2.39476,8000000.0
2008-12-03 11:28:00,2.39495,2.39506,2.39457,2.39465,7000000.0
2008-12-03 11:29:00,2.39441,2.39441,2.39402,2.39405,8000000.0
2008-12-03 11:30:00,2.39402,2.39494,2.39402,2.39494,7000000.0
2008-12-03 11:31:00,2.39549,2.39608,2.39548,2.39548,11000000.0
2008-12-03 11:32:00,2.39512,2.39512,2.39352,2.39352,11000000.0
2008-12-03 11:33:00,2.39315,2.39401,2.39314,2.39401,7000000.0
2008-12-03 11:34:00,2.39469,2.39469,2.39432,2.39444,7000000.0
2008-12-03 11:35:00,2.39473,2.39473,2.39417,2.39417,10000000.0
2008-12-03 11:36:00,2.3935,2.3935,2.3931,2.3931,8000000.0
2008-12-03 11:37:00,2.39258,2.39331,2.39254,2.39306,8000000.0
2008-12-03 11:38:00,2.39358,2.39358,2.39277,2.39277,9000000.0
2008-12-03 11:39:00,2.39223,2.39275,2.39223,2.39269,9000000.0
2008-12-03 11:40:00,2.39287,2.39355,2.39287,2.3935,11000000.0
2008-12-03 11:41:00,2.39346,2.39359,2.39331,2.39346,11000000.0
2008-12-03 11:42:00,2.39319,2.39369,2.39319,2.39362,11000000.0
2008-12-03 11:43:00,2.39411,2.3948,2.39411,2.3948,7000000.0
2008-12-03 11:44:00,2.39531,2.39536,2.39522,2.39536,7000000.0
2008-12-03 11:45:00,2.39546,2.39571,2.39546,2.39557,11000000.0
2008-12-03 11:46:00,2.39508,2.39515,2.39484,2.39507,7000000.0
2008-12-03 11:47:00,2.39513,2.39537,2.39513,2.39523,9000000.0
2008-12-03 11:48:00,2.39473,2.3958,2.39473,2.39573,10000000.0
2008-12-03 11:49:00,2.3965,2.3973,2.39637,2.3973,7000000.0
2008-12-03 11:50:00,2.39758,2.39758,2.39695,2.39701,7000000.0
2008-12-03 11:51:00,2.39718,2.39718,2.39622,2.39622,8000000.0
2008-12-03 11:52:00,2.39596,2.39633,2.39576,2.39633,10000000.0
2008-12-03 11:53:00,2.39634,2.39637,2.39604,2.39604,10000000.0
2008-12-03 11:54:00,2.39659,2.39673,2.396,2.396,9000000.0
2008-12-03 11:55:00,2.39571,2.39578,2.39531,2.39531,8000000.0
2008-12-03 11:56:00,2.39517,2.39517,2.39437,2.39437,11000000.0
2008-12-03 11:57:00,2.39387,2.39387,2.39356,2.39364,8000000.0
2008-12-03 11:58:00,2.39397,2.39397,2.3916,2.3916,9000000.0
2008-12-03 11:59:00,2.39152,2.39233,2.39151,2.39233,7000000.0
2008-12-03 12:00:00,2.39307,2.39373,2.39307,2.39373,7000000.0
2008-12-03 12:01:00,2.3938,2.39512,2.39378,2.39512,10000000.0
2008-12-03 12:02:00,2.39561,2.3963,2.39561,2.3963,10000000.0
2008-12-03 12:03:00,2.39645,2.39645,2.39586,2.39598,7000000.0
2008-12-03 12:04:00,2.39599,2.39599,2.3957,2.39593,9000000.0
2008-12-03 12:05:00,2.39619,2.39619,2.396,2.396,11000000.0
2008-12-03 12:06:00,2.39584,2.39652,2.39569,2.3964,7000000.0
2008-12-03 12:07:00,2.39585,2.39585,2.39438,2.39438,7000000.0
2008-12-03 12:08:00,2.39405,2.39405,2.39283,2.39283,9000000.0
2008-12-03 12:09:00,2.39259,2.39259,2.39181,2.39203,8000000.0
2008-12-03 12:10:00,2.39303,2.3932,2.39291,2.39296,8000000.0
2008-12-03 12:11:00,2.39297,2.39297,2.39221,2.39221,7000000.0
2008-12-03 12:12:00,2.39241,2.39241,2.39214,2.39222,7000000.0
2008-12-03 12:13:00,2.39196,2.39196,2.39126,2.39134,10000000.0
2008-12-03 12:14:00,2.39073,2.39089,2.39007,2.39089,8000000.0
2008-12-03 12:15:00,2.39096,2.39178,2.39091,2.39175,8000000.0
2008-12-03 12:16:00,2.3915,2.3915,2.39052,2.39052,8000000.0
2008-12-03 12:17:00,2.39132,2.39196,2.39132,2.39189,8000000.0
2008-12-03 12:18:00,2.39164,2.39179,2.39161,2.39173,11000000.0
2008-12-03 12:19:00,2.39185,2.39269,2.39185,2.39269,9000000.0
2008-12-03 12:20:00,2.39264,2.39264,2.39224,2.39243,10000000.0
2008-12-03 12:21:00,2.39311,2.39387,2.39153,2.39153,7000000.0
2008-12-03 12:22:00,2.39354,2.39446,2.39354,2.39446,8000000.0
2008-12-03 12:23:00,2.395,2.39568,2.395,2.39568,7000000.0
2008-12-03 12:24:00,2.3957,2.3957,2.39373,2.39373,7000000.0
2008-12-03 12:25:00,2.39311,2.39407,2.39311,2.39407,9000000.0
2008-12-03 12:26:00,2.39379,2.39379,2.39321,2.39321,8000000.0
2008-12-03 12:27:00,2.39313,2.39313,2.39276,2.39276,10000000.0
2008-12-03 12:28:00,2.39339,2.39428,2.39339,2.39428,9000000.0
2008-12-03 12:29:00,2.39408,2.39408,2.39258,2.39258,9000000.0
2008-12-03 12:30:00,2.39339,2.39393,2.39305,2.39393,7000000.0
2008-12-03 12:31:00,2.39412,2.39412,2.39373,2.39396,11000000.0
2008-12-03 12:32:00,2.39273,2.39273,2.39205,2.39212,7000000.0
2008-12-03 12:33:00,2.39138,2.39138,2.39082,2.39087,7000000.0
2008-12-03 12:34:00,2.39095,2.39108,2.39083,2.39108,7000000.0
2008-12-03 12:35:00,2.39073,2.39101,2.39062,2.39095,8000000.0
2008-12-03 12:36:00,2.39102,2.39103,2.39073,2.39073,8000000.0
2008-12-03 12:37:00,2.38999,2.39105,2.38999,2.39105,9000000.0
2008-12-03 12:38:00,2.39103,2.39122,2.39078,2.39097,8000000.0
2008-12-03 12:39:00,2.39046,2.39066,2.39026,2.39026,9000000.0
2008-12-03 12:40:00,2.39006,2.39006,2.38947,2.38947,7000000.0
2008-12-03 12:41:00,2.38944,2.39042,2.38944,2.39042,8000000.0
2008-12-03 12:42:00,2.39055,2.39055,2.38995,2.38995,9000000.0
2008-12-03 12:43:00,2.38999,2.39038,2.38999,2.39008,9000000.0
2008-12-03 12:44:00,2.38994,2.38994,2.38912,2.38912,8000000.0
2008-12-03 12:45:00,2.38872,2.38872,2.38739,2.38739,10000000.0
2008-12-03 12:46:00,2.38717,2.38723,2.38695,2.3871,9000000.0
2008-12-03 12:47:00,2.38697,2.38785,2.38599,2.38785,10000000.0
2008-12-03 12:48:00,2.38659,2.38694,2.38623,2.38687,11000000.0
2008-12-03 12:49:00,2.38584,2.38605,2.38561,2.38598,7000000.0
2008-12-03 12:50:00,2.38689,2.38824,2.38689,2.38824,7000000.0
2008-12-03 12:51:00,2.38937,2.38937,2.38713,2.38713,8000000.0
2008-12-03 12:52:00,2.38691,2.38705,2.38633,2.38633,11000000.0
2008-12-03 12:53:00,2.38683,2.38735,2.38683,2.38708,8000000.0
2008-12-03 12:54:00,2.38776,2.38865,2.38776,2.38865,7000000.0
2008-12-03 12:55:00,2.38985,2.39128,2.38985,2.39128,8000000.0
2008-12-03 12:56:00,2.3927,2.39276,2.39158,2.39158,7000000.0
2008-12-03 12:57:00,2.39207,2.39261,2.39207,2.39261,7000000.0
2008-12-03 12:58:00,2.39251,2.39286,2.39219,2.39227,8000000.0
2008-12-03 12:59:00,2.39199,2.39281,2.39181,2.39281,7000000.0
2008-12-03 13:00:00,2.39257,2.39257,2.39223,2.39248,8000000.0
2008-12-03 13:01:00,2.39248,2.39262,2.39229,2.39241,8000000.0
2008-12-03 13:02:00,2.39212,2.39235,2.39184,2.39235,7000000.0
2008-12-03 13:03:00,2.39256,2.39264,2.39249,2.39264,8000000.0
2008-12-03 13:04:00,2.39329,2.39336,2.39302,2.39336,7000000.0
2008-12-03 13:05:00,2.39326,2.39366,2.39316,2.39359,8000000.0
2008-12-03 13:06:00,2.39364,2.39377,2.39331,2.39377,7000000.0
2008-12-03 13:07:00,2.39415,2.39419,2.39305,2.39306,7000000.0
2008-12-03 13:08:00,2.39267,2.39386,2.39267,2.39386,10000000.0
2008-12-03 13:09:00,2.39402,2.39411,2.39161,2.39161,7000000.0
2008-12-03 13:10:00,2.39068,2.39222,2.39068,2.39155,9000000.0
2008-12-03 13:11:00,2.39082,2.39208,2.39078,2.39208,8000000.0
2008-12-03 13:12:00,2.39275,2.39287,2.39095,2.391,8000000.0
2008-12-03 13:13:00,2.39098,2.39194,2.39098,2.39194,9000000.0
2008-12-03 13:14:00,2.39256,2.39256,2.3921,2.39216,7000000.0
2008-12-03 13:15:00,2.39199,2.39202,2.39179,2.39202,8000000.0
2008-12-03 13:16:00,2.392,2.392,2.3917,2.39197,8000000.0
2008-12-03 13:17:00,2.39202,2.39231,2.39195,2.39224,9000000.0
2008-12-03 13:18:00,2.39177,2.39184,2.3912,2.39184,10000000.0
2008-12-03 13:19:00,2.39119,2.39119,2.38888,2.3891,8000000.0
2008-12-03 13:20:00,2.3892,2.3892,2.38897,2.38902,8000000.0
2008-12-03 13:21:00,2.38912,2.38962,2.38912,2.38962,7000000.0
2008-12-03 13:22:00,2.39031,2.39103,2.39031,2.39103,11000000.0
2008-12-03 13:23:00,2.39071,2.39081,2.39051,2.39081,8000000.0
2008-12-03 13:24:00,2.39105,2.39159,2.39105,2.39159,7000000.0
2008-12-03 13:25:00,2.3914,2.3914,2.39068,2.39068,11000000.0
2008-12-03 13:26:00,2.39067,2.39099,2.39067,2.39099,10000000.0
2008-12-03 13:27:00,2.39086,2.39195,2.39086,2.39195,8000000.0
2008-12-03 13:28:00,2.3923,2.39235,2.39204,2.39204,21000000.0
2008-12-03 13:29:00,2.39237,2.3925,2.39176,2.39202,17000000.0
2008-12-03 13:30:00,2.39181,2.39569,2.39181,2.39569,7000000.0
2008-12-03 13:31:00,2.39658,2.39658,2.39443,2.39552,9000000.0
2008-12-03 13:32:00,2.39627,2.39677,2.39627,2.39677,14000000.0
2008-12-03 13:33:00,2.39619,2.39619,2.39578,2.39578,14000000.0
2008-12-03 13:34:00,2.39568,2.39593,2.39567,2.39593,31000000.0
2008-12-03 13:35:00,2.39535,2.3954,2.39446,2.39446,17000000.0
2008-12-03 13:36:00,2.39498,2.39498,2.39441,2.39441,24000000.0
2008-12-03 13:37:00,2.39246,2.39246,2.39179,2.39179,10000000.0
2008-12-03 13:38:00,2.39252,2.39252,2.39131,2.39131,18000000.0
2008-12-03 13:39:00,2.3918,2.3918,2.39014,2.39093,15000000.0
2008-12-03 13:40:00,2.39163,2.39171,2.39079,2.39079,29000000.0
2008-12-03 13:41:00,2.39126,2.39126,2.38984,2.38984,13000000.0
2008-12-03 13:42:00,2.38967,2.3904,2.38967,2.39016,8000000.0
2008-12-03 13:43:00,2.39065,2.39065,2.38966,2.39005,10000000.0
2008-12-03 13:44:00,2.39008,2.39036,2.38996,2.38996,26000000.0
2008-12-03 13:45:00,2.38966,2.38984,2.38925,2.3894,22000000.0
2008-12-03 13:46:00,2.38903,2.38965,2.38903,2.38906,19000000.0
2008-12-03 13:47:00,2.38877,2.38928,2.388,2.38904,17000000.0
2008-12-03 13:48:00,2.38884,2.38884,2.38746,2.38758,22000000.0
2008-12-03 13:49:00,2.3874,2.38773,2.3874,2.38773,24000000.0
2008-12-03 13:50:00,2.38785,2.38837,2.38785,2.38829,15000000.0
2008-12-03 13:51:00,2.38855,2.38877,2.38811,2.38811,22000000.0
2008-12-03 13:52:00,2.38786,2.38786,2.38712,2.38731,32000000.0
2008-12-03 13:53:00,2.38693,2.38738,2.3868,2.3872,28000000.0
2008-12-03 13:54:00,2.38742,2.38848,2.38742,2.38784,31000000.0
2008-12-03 13:55:00,2.38799,2.38822,2.38775,2.38775,20000000.0
2008-12-03 13:56:00,2.38778,2.38865,2.38778,2.38865,24000000.0
2008-12-03 13:57:00,2.38848,2.3885,2.38832,2.38845,34000000.0
2008-12-03 13:58:00,2.38852,2.3891,2.38852,2.38875,16000000.0
2008-12-03 13:59:00,2.38866,2.38871,2.38794,2.38794,30000000.0
2008-12-03 14:00:00,2.38691,2.38691,2.38482,2.38506,39000000.0
2008-12-03 14:01:00,2.38539,2.38539,2.3847,2.38478,30000000.0
2008-12-03 14:02:00,2.38526,2.38554,2.3849,2.38542,19000000.0
2008-12-03 14:03:00,2.38546,2.38546,2.38505,2.38505,23000000.0
2008-12-03 14:04:00,2.38553,2.38563,2.38532,2.38552,33000000.0
2008-12-03 14:05:00,2.38526,2.3856,2.38496,2.3856,28000000.0
2008-12-03 14:06:00,2.38536,2.38564,2.38496,2.38496,31000000.0
2008-12-03 14:07:00,2.38504,2.38576,2.3849,2.38576,31000000.0
2008-12-03 14:08:00,2.38636,2.38665,2.38636,2.3866,27000000.0
2008-12-03 14:09:00,2.38672,2.38711,2.38672,2.38711,27000000.0
2008-12-03 14:10:00,2.38729,2.38746,2.38688,2.38688,24000000.0
2008-12-03 14:11:00,2.38713,2.38724,2.38686,2.38686,21000000.0
2008-12-03 14:12:00,2.38701,2.38729,2.38701,2.38725,22000000.0
2008-12-03 14:13:00,2.38778,2.38806,2.38773,2.38806,13000000.0
2008-12-03 14:14:00,2.38824,2.3885,2.38793,2.38793,21000000.0
2008-12-03 14:15:00,2.3877,2.38781,2.38716,2.38716,25000000.0
2008-12-03 14:16:00,2.38714,2.38714,2.38637,2.38637,26000000.0
2008-12-03 14:17:00,2.38675,2.38875,2.38675,2.38875,32000000.0
2008-12-03 14:18:00,2.38977,2.38994,2.38956,2.38956,27000000.0
2008-12-03 14:19:00,2.38931,2.38939,2.38821,2.38821,35000000.0
2008-12-03 14:20:00,2.38731,2.38761,2.38731,2.38761,32000000.0
2008-12-03 14:21:00,2.38664,2.38664,2.38546,2.38568,39000000.0
2008-12-03 14:22:00,2.3859,2.38624,2.3859,2.38608,22000000.0
2008-12-03 14:23:00,2.38601,2.38688,2.38601,2.38687,40000000.0
2008-12-03 14:24:00,2.38695,2.38781,2.38695,2.38781,10000000.0
2008-12-03 14:25:00,2.38778,2.38782,2.38754,2.38775,35000000.0
2008-12-03 14:26:00,2.38808,2.38808,2.38729,2.38729,18000000.0
2008-12-03 14:27:00,2.38699,2.38711,2.38682,2.38682,28000000.0
2008-12-03 14:28:00,2.38587,2.38587,2.38406,2.385,21000000.0
2008-12-03 14:29:00,2.38476,2.38485,2.3835,2.38485,16000000.0
2008-12-03 14:30:00,2.3856,2.38639,2.3856,2.38639,25000000.0
2008-12-03 14:31:00,2.38619,2.38656,2.38605,2.38605,26000000.0
2008-12-03 14:32:00,2.38586,2.38686,2.38576,2.38686,32000000.0
2008-12-03 14:33:00,2.38763,2.3881,2.38763,2.3881,20000000.0
2008-12-03 14:34:00,2.38823,2.38834,2.38793,2.38793,25000000.0
2008-12-03 14:35:00,2.38794,2.38825,2.38794,2.38823,23000000.0
2008-12-03 14:36:00,2.38848,2.3892,2.38848,2.3892,11000000.0
2008-12-03 14:37:00,2.3891,2.38982,2.38897,2.38982,41000000.0
2008-12-03 14:38:00,2.38896,2.38902,2.38869,2.38869,54000000.0
2008-12-03 14:39:00,2.38868,2.38868,2.38843,2.38843,36000000.0
2008-12-03 14:40:00,2.39001,2.39001,2.38812,2.38881,36000000.0
2008-12-03 14:41:00,2.38711,2.38801,2.38626,2.38758,41000000.0
2008-12-03 14:42:00,2.38774,2.3895,2.38774,2.3895,19000000.0
2008-12-03 14:43:00,2.38894,2.38894,2.38861,2.38894,20000000.0
2008-12-03 14:44:00,2.38949,2.38978,2.38938,2.38939,25000000.0
2008-12-03 14:45:00,2.3893,2.38955,2.3893,2.38955,33000000.0
2008-12-03 14:46:00,2.38964,2.39052,2.38946,2.39052,11000000.0
2008-12-03 14:47:00,2.39072,2.39072,2.39028,2.39029,7000000.0
2008-12-03 14:48:00,2.38952,2.38952,2.38874,2.38874,21000000.0
2008-12-03 14:49:00,2.38874,2.38897,2.38868,2.38876,32000000.0
2008-12-03 14:50:00,2.38815,2.38853,2.38799,2.38823,33000000.0
2008-12-03 14:51:00,2.38723,2.38791,2.387,2.38774,37000000.0
2008-12-03 14:52:00,2.38803,2.38822,2.38796,2.38796,17000000.0
2008-12-03 14:53:00,2.38746,2.38767,2.38746,2.38763,22000000.0
2008-12-03 14:54:00,2.38749,2.38797,2.38727,2.38727,17000000.0
2008-12-03 14:55:00,2.38735,2.38781,2.38735,2.38781,7000000.0
2008-12-03 14:56:00,2.38794,2.38802,2.38732,2.38732,21000000.0
2008-12-03 14:57:00,2.38648,2.38777,2.38644,2.38777,12000000.0
2008-12-03 14:58:00,2.38694,2.38733,2.38686,2.38733,31000000.0
2008-12-03 14:59:00,2.38695,2.3871,2.38671,2.38681,20000000.0
2008-12-03 15:00:00,2.3864,2.3864,2.38404,2.3842,32000000.0
2008-12-03 15:01:00,2.38357,2.38357,2.38261,2.38261,14000000.0
2008-12-03 15:02:00,2.3822,2.38295,2.3822,2.38295,26000000.0
2008-12-03 15:03:00,2.38324,2.38335,2.38287,2.38292,30000000.0
2008-12-03 15:04:00,2.38313,2.38408,2.38313,2.38408,29000000.0
2008-12-03 15:05:00,2.38471,2.38472,2.38395,2.38399,28000000.0
2008-12-03 15:06:00,2.38371,2.3842,2.38371,2.38393,16000000.0
2008-12-03 15:07:00,2.38422,2.38482,2.38386,2.38386,26000000.0
2008-12-03 15:08:00,2.38353,2.38357,2.38296,2.38296,25000000.0
2008-12-03 15:09:00,2.3833,2.3833,2.38292,2.38316,34000000.0
2008-12-03 15:10:00,2.38392,2.38481,2.38392,2.38475,36000000.0
2008-12-03 15:11:00,2.38388,2.38533,2.38329,2.38533,27000000.0
2008-12-03 15:12:00,2.38592,2.38666,2.38509,2.3854,26000000.0
2008-12-03 15:13:00,2.38546,2.38546,2.3848,2.38515,41000000.0
2008-12-03 15:14:00,2.38441,2.38455,2.38356,2.38356,30000000.0
2008-12-03 15:15:00,2.38326,2.38326,2.38188,2.38272,21000000.0
2008-12-03 15:16:00,2.38236,2.38238,2.38182,2.38226,9000000.0
2008-12-03 15:17:00,2.38263,2.38635,2.38263,2.38635,26000000.0
2008-12-03 15:18:00,2.3859,2.3859,2.38456,2.38551,10000000.0
2008-12-03 15:19:00,2.38702,2.38717,2.38668,2.38712,16000000.0
2008-12-03 15:20:00,2.38567,2.38576,2.38514,2.38576,20000000.0
2008-12-03 15:21:00,2.38561,2.3862,2.38557,2.38595,12000000.0
2008-12-03 15:22:00,2.38669,2.38747,2.38669,2.38747,22000000.0
2008-12-03 15:23:00,2.3881,2.38905,2.38773,2.38773,36000000.0
2008-12-03 15:24:00,2.38745,2.38745,2.3866,2.38664,20000000.0
2008-12-03 15:25:00,2.38666,2.38693,2.3863,2.38693,14000000.0
2008-12-03 15:26:00,2.38676,2.38676,2.3847,2.38622,40000000.0
2008-12-03 15:27:00,2.38655,2.38811,2.38655,2.38811,32000000.0
2008-12-03 15:28:00,2.38678,2.38767,2.38678,2.3873,55000000.0
2008-12-03 15:29:00,2.3873,2.3873,2.38476,2.38524,47000000.0
2008-12-03 15:30:00,2.3856,2.38811,2.38474,2.38646,71000000.0
2008-12-03 15:31:00,2.38586,2.38586,2.38512,2.38538,58000000.0
2008-12-03 15:32:00,2.38629,2.38772,2.38629,2.38772,25000000.0
2008-12-03 15:33:00,2.38765,2.38778,2.38694,2.38694,32000000.0
2008-12-03 15:34:00,2.38661,2.38661,2.38579,2.38579,22000000.0
2008-12-03 15:35:00,2.38583,2.38583,2.38373,2.38373,30000000.0
2008-12-03 15:36:00,2.38369,2.38386,2.38365,2.38365,23000000.0
2008-12-03 15:37:00,2.38357,2.38357,2.38239,2.38239,24000000.0
2008-12-03 15:38:00,2.38332,2.3834,2.38237,2.38237,61000000.0
2008-12-03 15:39:00,2.38227,2.38409,2.38227,2.38409,40000000.0
2008-12-03 15:40:00,2.38425,2.38483,2.38425,2.38428,37000000.0
2008-12-03 15:41:00,2.38388,2.38393,2.38354,2.38375,43000000.0
2008-12-03 15:42:00,2.38475,2.38523,2.38475,2.38482,41000000.0
2008-12-03 15:43:00,2.38529,2.38568,2.38452,2.38452,30000000.0
2008-12-03 15:44:00,2.38487,2.38558,2.38472,2.38509,29000000.0
2008-12-03 15:45:00,2.38524,2.38524,2.38446,2.38446,36000000.0
2008-12-03 15:46:00,2.38445,2.38475,2.38445,2.38466,24000000.0
2008-12-03 15:47:00,2.38424,2.38437,2.38371,2.38371,31000000.0
2008-12-03 15:48:00,2.38359,2.38426,2.38359,2.38426,33000000.0
2008-12-03 15:49:00,2.38442,2.38442,2.38384,2.38384,25000000.0
2008-12-03 15:50:00,2.384,2.38566,2.384,2.38566,11000000.0
2008-12-03 15:51:00,2.38569,2.38569,2.38488,2.38541,37000000.0
2008-12-03 15:52:00,2.38579,2.38579,2.38552,2.38567,23000000.0
2008-12-03 15:53:00,2.38524,2.38524,2.38482,2.38495,15000000.0
2008-12-03 15:54:00,2.38532,2.38538,2.38531,2.38532,26000000.0
2008-12-03 15:55:00,2.38539,2.38552,2.38523,2.38525,33000000.0
2008-12-03 15:56:00,2.38495,2.38583,2.38494,2.38583,36000000.0
2008-12-03 15:57:00,2.38578,2.38578,2.38514,2.38575,34000000.0
2008-12-03 15:58:00,2.38567,2.38602,2.38567,2.38585,24000000.0
2008-12-03 15:59:00,2.38578,2.38589,2.38573,2.38583,23000000.0
2008-12-03 16:00:00,2.38593,2.38606,2.38574,2.38576,51000000.0
2008-12-03 16:01:00,2.38555,2.3856,2.38516,2.38516,31000000.0
2008-12-03 16:02:00,2.38543,2.38563,2.38514,2.38563,29000000.0
2008-12-03 16:03:00,2.38605,2.38642,2.38605,2.38617,51000000.0
2008-12-03 16:04:00,2.38619,2.38654,2.38558,2.38558,38000000.0
2008-12-03 16:05:00,2.38571,2.38739,2.38571,2.38739,37000000.0
2008-12-03 16:06:00,2.38771,2.38841,2.38771,2.38835,33000000.0
2008-12-03 16:07:00,2.38824,2.38824,2.38686,2.38686,37000000.0
2008-12-03 16:08:00,2.38569,2.38573,2.38558,2.38562,37000000.0
2008-12-03 16:09:00,2.38554,2.38556,2.38524,2.38554,44000000.0
2008-12-03 16:10:00,2.38551,2.38569,2.38551,2.38565,41000000.0
2008-12-03 16:11:00,2.38548,2.38548,2.38521,2.38521,27000000.0
2008-12-03 16:12:00,2.38576,2.38665,2.38576,2.38665,22000000.0
2008-12-03 16:13:00,2.38697,2.38697,2.38647,2.38682,38000000.0
2008-12-03 16:14:00,2.38698,2.38724,2.38427,2.38427,41000000.0
2008-12-03 16:15:00,2.38403,2.38437,2.38392,2.38437,42000000.0
2008-12-03 16:16:00,2.38418,2.38437,2.3832,2.38437,45000000.0
2008-12-03 16:17:00,2.38391,2.38405,2.38337,2.38337,22000000.0
2008-12-03 16:18:00,2.38303,2.38315,2.38303,2.38313,49000000.0
2008-12-03 16:19:00,2.38375,2.38393,2.38353,2.38393,27000000.0
2008-12-03 16:20:00,2.38367,2.38381,2.38356,2.38366,52000000.0
2008-12-03 16:21:00,2.38381,2.38398,2.38215,2.38215,37000000.0
2008-12-03 16:22:00,2.38264,2.38264,2.3807,2.38096,50000000.0
2008-12-03 16:23:00,2.38132,2.38179,2.38091,2.38094,48000000.0
2008-12-03 16:24:00,2.38089,2.38149,2.38089,2.38116,44000000.0
2008-12-03 16:25:00,2.38184,2.38301,2.38121,2.38301,28000000.0
2008-12-03 16:26:00,2.38283,2.38283,2.38207,2.38254,41000000.0
2008-12-03 16:27:00,2.38204,2.38222,2.38197,2.38222,46000000.0
2008-12-03 16:28:00,2.38237,2.38255,2.38225,2.3824,34000000.0
2008-12-03 16:29:00,2.3823,2.3825,2.3823,2.38239,24000000.0
2008-12-03 16:30:00,2.38202,2.38202,2.38049,2.3809,43000000.0
2008-12-03 16:31:00,2.38137,2.38137,2.38081,2.38112,36000000.0
2008-12-03 16:32:00,2.38111,2.38135,2.38001,2.38071,34000000.0
2008-12-03 16:33:00,2.38105,2.38105,2.38065,2.38093,41000000.0
2008-12-03 16:34:00,2.38057,2.38057,2.37901,2.37901,29000000.0
2008-12-03 16:35:00,2.37885,2.37917,2.37873,2.37917,53000000.0
2008-12-03 16:36:00,2.37865,2.37923,2.37826,2.37826,43000000.0
2008-12-03 16:37:00,2.3782,2.37875,2.3782,2.3785,56000000.0
2008-12-03 16:38:00,2.37872,2.37898,2.37805,2.37851,34000000.0
2008-12-03 16:39:00,2.37934,2.37984,2.37934,2.37984,43000000.0
2008-12-03 16:40:00,2.37977,2.38193,2.37977,2.38193,63000000.0
2008-12-03 16:41:00,2.38218,2.38218,2.38115,2.38115,44000000.0
2008-12-03 16:42:00,2.3812,2.38202,2.3812,2.38202,57000000.0
2008-12-03 16:43:00,2.3823,2.3823,2.38112,2.38166,20000000.0
2008-12-03 16:44:00,2.38071,2.38071,2.38001,2.38014,34000000.0
2008-12-03 16:45:00,2.3806,2.38186,2.3804,2.38186,41000000.0
2008-12-03 16:46:00,2.38189,2.38189,2.38128,2.38158,59000000.0
2008-12-03 16:47:00,2.3817,2.38204,2.3817,2.38173,55000000.0
2008-12-03 16:48:00,2.38128,2.38167,2.38122,2.38153,46000000.0
2008-12-03 16:49:00,2.38157,2.38173,2.38135,2.38154,35000000.0
2008-12-03 16:50:00,2.38167,2.38211,2.38167,2.38211,45000000.0
2008-12-03 16:51:00,2.3823,2.3824,2.38199,2.38206,30000000.0
2008-12-03 16:52:00,2.38167,2.38209,2.38165,2.38165,30000000.0
2008-12-03 16:53:00,2.38167,2.3829,2.38167,2.3829,19000000.0
2008-12-03 16:54:00,2.38323,2.3844,2.38323,2.3844,18000000.0
2008-12-03 16:55:00,2.38355,2.38433,2.38355,2.38433,40000000.0
2008-12-03 16:56:00,2.38406,2.38406,2.38328,2.38328,37000000.0
2008-12-03 16:57:00,2.38408,2.38471,2.38388,2.38471,17000000.0
2008-12-03 16:58:00,2.3849,2.38508,2.38488,2.38507,45000000.0
2008-12-03 16:59:00,2.38529,2.38725,2.385,2.38725,39000000.0
2008-12-03 17:00:00,2.38705,2.38705,2.38368,2.38441,47000000.0
2008-12-03 17:01:00,2.38212,2.38285,2.38212,2.38284,26000000.0
2008-12-03 17:02:00,2.38285,2.38351,2.38285,2.38335,33000000.0
2008-12-03 17:03:00,2.38234,2.38328,2.38164,2.38309,33000000.0
2008-12-03 17:04:00,2.38365,2.38378,2.3834,2.38378,37000000.0
2008-12-03 17:05:00,2.38317,2.38347,2.38193,2.38329,35000000.0
2008-12-03 17:06:00,2.38419,2.38419,2.38304,2.38304,46000000.0
2008-12-03 17:07:00,2.38219,2.38219,2.38172,2.38194,33000000.0
2008-12-03 17:08:00,2.38269,2.38337,2.38269,2.38295,45000000.0
2008-12-03 17:09:00,2.38327,2.38341,2.38262,2.38262,47000000.0
2008-12-03 17:10:00,2.38289,2.38491,2.38289,2.38491,36000000.0
2008-12-03 17:11:00,2.38424,2.38455,2.38412,2.38412,44000000.0
2008-12-03 17:12:00,2.38318,2.38322,2.38278,2.38322,23000000.0
2008-12-03 17:13:00,2.3836,2.38428,2.38355,2.38355,35000000.0
2008-12-03 17:14:00,2.383,2.38354,2.38204,2.38204,27000000.0
2008-12-03 17:15:00,2.38206,2.38206,2.38136,2.38136,26000000.0
2008-12-03 17:16:00,2.38059,2.38095,2.37912,2.37912,27000000.0
2008-12-03 17:17:00,2.37896,2.3793,2.37883,2.379,38000000.0
2008-12-03 17:18:00,2.38001,2.38001,2.37968,2.37975,29000000.0
2008-12-03 17:19:00,2.37923,2.37923,2.37848,2.37879,19000000.0
2008-12-03 17:20:00,2.37911,2.37911,2.3785,2.37851,29000000.0
2008-12-03 17:21:00,2.37858,2.37858,2.37633,2.37682,26000000.0
2008-12-03 17:22:00,2.37611,2.37611,2.37512,2.37535,30000000.0
2008-12-03 17:23:00,2.37519,2.37574,2.37519,2.37574,32000000.0
2008-12-03 17:24:00,2.3765,2.37951,2.3765,2.37951,23000000.0
2008-12-03 17:25:00,2.37974,2.37974,2.37733,2.37896,20000000.0
2008-12-03 17:26:00,2.37892,2.37899,2.37832,2.37856,18000000.0
2008-12-03 17:27:00,2.37933,2.38081,2.37933,2.38081,44000000.0
2008-12-03 17:28:00,2.37862,2.37862,2.37537,2.37537,39000000.0
2008-12-03 17:29:00,2.37585,2.37799,2.37508,2.37508,36000000.0
2008-12-03 17:30:00,2.37464,2.37464,2.37384,2.37384,61000000.0
2008-12-03 17:31:00,2.37311,2.37311,2.37182,2.37217,62000000.0
2008-12-03 17:32:00,2.37389,2.37534,2.37389,2.37495,54000000.0
2008-12-03 17:33:00,2.37485,2.37508,2.37311,2.37311,64000000.0
2008-12-03 17:34:00,2.37192,2.37192,2.37114,2.37159,60000000.0
2008-12-03 17:35:00,2.371,2.37204,2.371,2.37204,43000000.0
2008-12-03 17:36:00,2.37212,2.37229,2.37094,2.37229,58000000.0
2008-12-03 17:37:00,2.37184,2.37242,2.37184,2.37242,47000000.0
2008-12-03 17:38:00,2.37278,2.3756,2.37278,2.3756,44000000.0
2008-12-03 17:39:00,2.37817,2.37825,2.37721,2.37721,41000000.0
2008-12-03 17:40:00,2.37742,2.37783,2.37742,2.37759,59000000.0
2008-12-03 17:41:00,2.37774,2.37795,2.37713,2.37713,50000000.0
2008-12-03 17:42:00,2.37672,2.37672,2.37442,2.37442,37000000.0
2008-12-03 17:43:00,2.37375,2.37442,2.37266,2.37266,33000000.0
2008-12-03 17:44:00,2.37317,2.37317,2.37244,2.37245,46000000.0
2008-12-03 17:45:00,2.37228,2.37349,2.37228,2.37339,49000000.0
2008-12-03 17:46:00,2.37339,2.37339,2.37281,2.37281,56000000.0
2008-12-03 17:47:00,2.37326,2.37351,2.37181,2.37181,65000000.0
2008-12-03 17:48:00,2.37263,2.37453,2.37263,2.37399,61000000.0
2008-12-03 17:49:00,2.3726,2.3733,2.37239,2.37316,72000000.0
2008-12-03 17:50:00,2.3728,2.37384,2.3728,2.37384,53000000.0
2008-12-03 17:51:00,2.37437,2.37437,2.3731,2.3731,54000000.0
2008-12-03 17:52:00,2.37305,2.37621,2.37305,2.37621,51000000.0
2008-12-03 17:53:00,2.3765,2.3765,2.3758,2.3758,42000000.0
2008-12-03 17:54:00,2.37584,2.37627,2.37566,2.37627,32000000.0
2008-12-03 17:55:00,2.37583,2.37583,2.37543,2.37543,32000000.0
2008-12-03 17:56:00,2.37507,2.37625,2.37507,2.37614,47000000.0
2008-12-03 17:57:00,2.37706,2.3788,2.37706,2.3788,34000000.0
2008-12-03 17:58:00,2.37917,2.37962,2.37842,2.37842,44000000.0
2008-12-03 17:59:00,2.37702,2.37753,2.37677,2.37677,39000000.0
2008-12-03 18:00:00,2.37669,2.37816,2.37669,2.37786,32000000.0
2008-12-03 18:01:00,2.3773,2.37896,2.3773,2.37896,52000000.0
2008-12-03 18:02:00,2.379,2.379,2.3778,2.37815,30000000.0
2008-12-03 18:03:00,2.37766,2.37766,2.37656,2.37656,38000000.0
2008-12-03 18:04:00,2.37638,2.37638,2.37571,2.37571,38000000.0
2008-12-03 18:05:00,2.37562,2.37562,2.37407,2.37455,36000000.0
2008-12-03 18:06:00,2.37473,2.37511,2.37473,2.37511,32000000.0
2008-12-03 18:07:00,2.37535,2.37545,2.37509,2.37514,38000000.0
2008-12-03 18:08:00,2.37507,2.37507,2.37466,2.37466,56000000.0
2008-12-03 18:09:00,2.37412,2.37412,2.37358,2.37401,34000000.0
2008-12-03 18:10:00,2.37376,2.37377,2.373,2.373,26000000.0
2008-12-03 18:11:00,2.37305,2.37395,2.37305,2.37355,34000000.0
2008-12-03 18:12:00,2.37377,2.37401,2.37377,2.37386,24000000.0
2008-12-03 18:13:00,2.37351,2.37413,2.37345,2.37413,30000000.0
2008-12-03 18:14:00,2.37399,2.37399,2.37252,2.37268,22000000.0
2008-12-03 18:15:00,2.37215,2.37262,2.37191,2.37262,21000000.0
2008-12-03 18:16:00,2.37242,2.37242,2.37121,2.37129,66000000.0
2008-12-03 18:17:00,2.3714,2.3724,2.3714,2.3724,60000000.0
2008-12-03 18:18:00,2.37251,2.37251,2.37197,2.37197,33000000.0
2008-12-03 18:19:00,2.37181,2.37181,2.37113,2.37118,46000000.0
2008-12-03 18:20:00,2.37106,2.37137,2.37106,2.37108,61000000.0
2008-12-03 18:21:00,2.37161,2.37251,2.37076,2.37251,37000000.0
2008-12-03 18:22:00,2.37256,2.37256,2.37197,2.37226,49000000.0
2008-12-03 18:23:00,2.37263,2.37392,2.37263,2.37392,34000000.0
2008-12-03 18:24:00,2.37397,2.37397,2.3736,2.37366,47000000.0
2008-12-03 18:25:00,2.37309,2.37309,2.37216,2.37291,31000000.0
2008-12-03 18:26:00,2.37248,2.37335,2.37226,2.37322,43000000.0
2008-12-03 18:27:00,2.37273,2.37273,2.37129,2.37129,35000000.0
2008-12-03 18:28:00,2.37144,2.37237,2.37144,2.37237,18000000.0
2008-12-03 18:29:00,2.37177,2.37177,2.37089,2.37089,24000000.0
2008-12-03 18:30:00,2.37091,2.37225,2.37091,2.37205,32000000.0
2008-12-03 18:31:00,2.37239,2.3734,2.37239,2.3732,46000000.0
2008-12-03 18:32:00,2.37345,2.37355,2.373,2.37355,55000000.0
2008-12-03 18:33:00,2.37294,2.37303,2.37285,2.37296,29000000.0
2008-12-03 18:34:00,2.37251,2.37251,2.37202,2.37204,32000000.0
2008-12-03 18:35:00,2.37222,2.37375,2.37213,2.37375,47000000.0
2008-12-03 18:36:00,2.37343,2.37343,2.37237,2.37272,65000000.0
2008-12-03 18:37:00,2.37292,2.37307,2.37258,2.37307,63000000.0
2008-12-03 18:38:00,2.37258,2.37281,2.36977,2.36993,61000000.0
2008-12-03 18:39:00,2.36973,2.37071,2.3687,2.3687,37000000.0
2008-12-03 18:40:00,2.36917,2.37196,2.36917,2.37196,52000000.0
2008-12-03 18:41:00,2.3712,2.37146,2.37104,2.37126,68000000.0
2008-12-03 18:42:00,2.37077,2.37077,2.36995,2.37063,40000000.0
2008-12-03 18:43:00,2.37046,2.37046,2.36996,2.3703,39000000.0
2008-12-03 18:44:00,2.36983,2.37,2.36942,2.36942,33000000.0
2008-12-03 18:45:00,2.36994,2.37135,2.36994,2.37135,57000000.0
2008-12-03 18:46:00,2.37181,2.37209,2.37181,2.37198,61000000.0
2008-12-03 18:47:00,2.37194,2.37216,2.37194,2.37207,41000000.0
2008-12-03 18:48:00,2.37183,2.37189,2.37166,2.37166,26000000.0
2008-12-03 18:49:00,2.37215,2.3723,2.37206,2.37213,31000000.0
2008-12-03 18:50:00,2.3722,2.37232,2.37213,2.3722,37000000.0
2008-12-03 18:51:00,2.37229,2.37229,2.37178,2.37178,17000000.0
2008-12-03 18:52:00,2.37181,2.37229,2.37181,2.37229,33000000.0
2008-12-03 18:53:00,2.37243,2.37309,2.37243,2.37309,31000000.0
2008-12-03 18:54:00,2.37331,2.37341,2.37177,2.37177,11000000.0
2008-12-03 18:55:00,2.37153,2.37187,2.37152,2.37176,22000000.0
2008-12-03 18:56:00,2.3728,2.3728,2.37232,2.37247,16000000.0
2008-12-03 18:57:00,2.37291,2.37291,2.37189,2.37189,15000000.0
2008-12-03 18:58:00,2.37217,2.37347,2.37217,2.37347,19000000.0
2008-12-03 18:59:00,2.3739,2.37408,2.37356,2.37375,26000000.0
2008-12-03 19:00:00,2.37387,2.37387,2.37349,2.37349,12000000.0
2008-12-03 19:01:00,2.37317,2.37317,2.3722,2.3722,18000000.0
2008-12-03 19:02:00,2.37222,2.37222,2.37157,2.37162,23000000.0
2008-12-03 19:03:00,2.3712,2.37129,2.37068,2.37068,21000000.0
2008-12-03 19:04:00,2.37069,2.37097,2.37018,2.37097,55000000.0
2008-12-03 19:05:00,2.37176,2.37233,2.37176,2.37231,42000000.0
2008-12-03 19:06:00,2.37183,2.37323,2.37183,2.37323,63000000.0
2008-12-03 19:07:00,2.37305,2.37305,2.37222,2.37292,39000000.0
2008-12-03 19:08:00,2.37277,2.37291,2.37211,2.37252,32000000.0
2008-12-03 19:09:00,2.3718,2.37359,2.37156,2.37359,56000000.0
2008-12-03 19:10:00,2.37325,2.37325,2.37084,2.37268,27000000.0
2008-12-03 19:11:00,2.37346,2.37419,2.37346,2.37412,36000000.0
2008-12-03 19:12:00,2.37358,2.37358,2.3724,2.3724,25000000.0
2008-12-03 19:13:00,2.37288,2.37339,2.37288,2.37339,23000000.0
2008-12-03 19:14:00,2.37345,2.37356,2.37331,2.37356,37000000.0
2008-12-03 19:15:00,2.37305,2.37405,2.37223,2.37405,17000000.0
2008-12-03 19:16:00,2.37431,2.37509,2.37431,2.37473,23000000.0
2008-12-03 19:17:00,2.37401,2.37497,2.37401,2.37497,17000000.0
2008-12-03 19:18:00,2.37506,2.37506,2.37448,2.37448,30000000.0
2008-12-03 19:19:00,2.37463,2.37473,2.37455,2.37461,36000000.0
2008-12-03 19:20:00,2.37466,2.37688,2.37466,2.37688,23000000.0
2008-12-03 19:21:00,2.37858,2.37858,2.37789,2.37811,21000000.0
2008-12-03 19:22:00,2.37825,2.37858,2.37825,2.37857,25000000.0
2008-12-03 19:23:00,2.37849,2.37892,2.37849,2.37892,12000000.0
2008-12-03 19:24:00,2.38044,2.38044,2.37969,2.37988,39000000.0
2008-12-03 19:25:00,2.37996,2.38058,2.37996,2.38009,49000000.0
2008-12-03 19:26:00,2.38005,2.38095,2.38005,2.3809,48000000.0
2008-12-03 19:27:00,2.38009,2.38092,2.38005,2.38005,51000000.0
2008-12-03 19:28:00,2.38001,2.38026,2.37981,2.38026,40000000.0
2008-12-03 19:29:00,2.38027,2.38117,2.38015,2.38117,28000000.0
2008-12-03 19:30:00,2.38145,2.38154,2.38112,2.38125,32000000.0
2008-12-03 19:31:00,2.38119,2.38119,2.37985,2.38001,28000000.0
2008-12-03 19:32:00,2.37978,2.37982,2.37915,2.37915,31000000.0
2008-12-03 19:33:00,2.37923,2.3795,2.37891,2.37945,14000000.0
2008-12-03 19:34:00,2.37953,2.37953,2.37921,2.37938,49000000.0
2008-12-03 19:35:00,2.3793,2.37935,2.37918,2.37935,28000000.0
2008-12-03 19:36:00,2.37912,2.37917,2.37818,2.37831,16000000.0
2008-12-03 19:37:00,2.37838,2.37838,2.37644,2.37644,26000000.0
2008-12-03 19:38:00,2.37641,2.37694,2.37641,2.37684,18000000.0
2008-12-03 19:39:00,2.37673,2.37673,2.37589,2.37617,13000000.0
2008-12-03 19:40:00,2.37598,2.37642,2.375,2.37642,16000000.0
2008-12-03 19:41:00,2.3769,2.37845,2.37687,2.37752,17000000.0
2008-12-03 19:42:00,2.37722,2.37742,2.37637,2.37637,19000000.0
2008-12-03 19:43:00,2.37625,2.3766,2.37586,2.3766,21000000.0
2008-12-03 19:44:00,2.37685,2.37688,2.37625,2.37625,21000000.0
2008-12-03 19:45:00,2.37759,2.37792,2.37734,2.37792,33000000.0
2008-12-03 19:46:00,2.3785,2.37937,2.37821,2.37937,18000000.0
2008-12-03 19:47:00,2.37884,2.37928,2.37871,2.37928,22000000.0
2008-12-03 19:48:00,2.37925,2.37925,2.3786,2.3786,18000000.0
2008-12-03 19:49:00,2.37869,2.37869,2.37835,2.37866,27000000.0
2008-12-03 19:50:00,2.37867,2.37936,2.37833,2.37936,23000000.0
2008-12-03 19:51:00,2.37945,2.3795,2.37874,2.37905,25000000.0
2008-12-03 19:52:00,2.37914,2.37954,2.37866,2.37954,15000000.0
2008-12-03 19:53:00,2.37994,2.38009,2.37975,2.37984,21000000.0
2008-12-03 19:54:00,2.38022,2.38022,2.3799,2.38002,9000000.0
2008-12-03 19:55:00,2.37992,2.38014,2.37984,2.38,30000000.0
2008-12-03 19:56:00,2.38012,2.3809,2.37953,2.37953,20000000.0
2008-12-03 19:57:00,2.37912,2.37926,2.37888,2.37913,12000000.0
2008-12-03 19:58:00,2.37894,2.37894,2.37817,2.37817,13000000.0
2008-12-03 19:59:00,2.37888,2.37888,2.37859,2.37859,31000000.0
2008-12-03 20:00:00,2.37843,2.37855,2.37825,2.37836,23000000.0
2008-12-03 20:01:00,2.37846,2.3785,2.37835,2.37835,13000000.0
2008-12-03 20:02:00,2.37834,2.37844,2.37816,2.37821,20000000.0
2008-12-03 20:03:00,2.37796,2.37796,2.37761,2.37771,18000000.0
2008-12-03 20:04:00,2.37777,2.37815,2.37777,2.37795,27000000.0
2008-12-03 20:05:00,2.37749,2.37763,2.3774,2.37742,23000000.0
2008-12-03 20:06:00,2.37735,2.37735,2.37719,2.37734,13000000.0
2008-12-03 20:07:00,2.37714,2.37728,2.37657,2.37728,29000000.0
2008-12-03 20:08:00,2.37739,2.37783,2.37716,2.37768,15000000.0
2008-12-03 20:09:00,2.37761,2.37778,2.37715,2.37778,17000000.0
2008-12-03 20:10:00,2.37804,2.37836,2.378,2.378,20000000.0
2008-12-03 20:11:00,2.37776,2.37779,2.37748,2.37757,10000000.0
2008-12-03 20:12:00,2.37778,2.37784,2.3777,2.37784,15000000.0
2008-12-03 20:13:00,2.37814,2.38009,2.37814,2.38009,17000000.0
2008-12-03 20:14:00,2.38045,2.3831,2.38045,2.3831,15000000.0
2008-12-03 20:15:00,2.38328,2.38349,2.38327,2.38349,10000000.0
2008-12-03 20:16:00,2.38338,2.38347,2.38332,2.38345,22000000.0
2008-12-03 20:17:00,2.38341,2.38341,2.38285,2.38307,17000000.0
2008-12-03 20:18:00,2.38389,2.38419,2.38377,2.38377,24000000.0
2008-12-03 20:19:00,2.38387,2.38406,2.38386,2.38391,9000000.0
2008-12-03 20:20:00,2.38405,2.38456,2.38405,2.38456,14000000.0
2008-12-03 20:21:00,2.38453,2.38453,2.3843,2.3845,7000000.0
2008-12-03 20:22:00,2.38441,2.38441,2.38227,2.38227,12000000.0
2008-12-03 20:23:00,2.38221,2.38221,2.38174,2.38174,8000000.0
2008-12-03 20:24:00,2.38168,2.38486,2.38168,2.38486,15000000.0
2008-12-03 20:25:00,2.38443,2.38443,2.38383,2.38432,16000000.0
2008-12-03 20:26:00,2.38378,2.38378,2.38276,2.38328,22000000.0
2008-12-03 20:27:00,2.38373,2.38428,2.38373,2.3839,11000000.0
2008-12-03 20:28:00,2.38385,2.38478,2.38385,2.38448,7000000.0
2008-12-03 20:29:00,2.38436,2.38444,2.38418,2.38435,20000000.0
2008-12-03 20:30:00,2.38416,2.38499,2.38383,2.38499,27000000.0
2008-12-03 20:31:00,2.3866,2.38974,2.3866,2.38967,17000000.0
2008-12-03 20:32:00,2.39099,2.39176,2.39099,2.39176,20000000.0
2008-12-03 20:33:00,2.39191,2.39191,2.38955,2.38975,14000000.0
2008-12-03 20:34:00,2.3892,2.39023,2.38905,2.39023,28000000.0
2008-12-03 20:35:00,2.39063,2.39152,2.39058,2.39141,23000000.0
2008-12-03 20:36:00,2.39166,2.39166,2.39074,2.39074,11000000.0
2008-12-03 20:37:00,2.39111,2.39258,2.39111,2.39258,7000000.0
2008-12-03 20:38:00,2.39299,2.39299,2.3911,2.3911,10000000.0
2008-12-03 20:39:00,2.39107,2.39131,2.39089,2.39131,9000000.0
2008-12-03 20:40:00,2.39136,2.39136,2.39085,2.39098,7000000.0
2008-12-03 20:41:00,2.3911,2.39237,2.39099,2.39237,8000000.0
2008-12-03 20:42:00,2.39274,2.39336,2.39274,2.39333,15000000.0
2008-12-03 20:43:00,2.39346,2.39363,2.39317,2.39317,12000000.0
2008-12-03 20:44:00,2.39316,2.39368,2.39316,2.39368,7000000.0
2008-12-03 20:45:00,2.39391,2.39391,2.39256,2.39256,12000000.0
2008-12-03 20:46:00,2.39272,2.39405,2.39243,2.39405,9000000.0
2008-12-03 20:47:00,2.39314,2.39314,2.39228,2.39277,11000000.0
2008-12-03 20:48:00,2.39262,2.39262,2.39214,2.39214,11000000.0
2008-12-03 20:49:00,2.39241,2.39334,2.39241,2.39334,18000000.0
2008-12-03 20:50:00,2.39361,2.39361,2.39323,2.3935,8000000.0
2008-12-03 20:51:00,2.39307,2.39336,2.39258,2.39258,18000000.0
2008-12-03 20:52:00,2.39279,2.39385,2.39279,2.39345,15000000.0
2008-12-03 20:53:00,2.39216,2.39216,2.39127,2.39127,8000000.0
2008-12-03 20:54:00,2.39158,2.39244,2.39122,2.39122,10000000.0
2008-12-03 20:55:00,2.38957,2.38957,2.38941,2.38941,8000000.0
2008-12-03 20:56:00,2.38946,2.39036,2.38946,2.39036,8000000.0
2008-12-03 20:57:00,2.39052,2.39052,2.39038,2.39038,18000000.0
2008-12-03 20:58:00,2.39094,2.39094,2.38949,2.39094,14000000.0
2008-12-03 20:59:00,2.39101,2.39124,2.39041,2.39041,8000000.0
2008-12-03 21:00:00,2.39012,2.39191,2.39012,2.39191,11000000.0
2008-12-03 21:01:00,2.39208,2.39208,2.39148,2.39148,16000000.0
2008-12-03 21:02:00,2.39173,2.39254,2.39173,2.39254,18000000.0
2008-12-03 21:03:00,2.39191,2.39191,2.38941,2.38946,13000000.0
2008-12-03 21:04:00,2.38995,2.38997,2.38825,2.38898,8000000.0
2008-12-03 21:05:00,2.38938,2.38969,2.38923,2.38969,11000000.0
2008-12-03 21:06:00,2.38988,2.39066,2.3893,2.39066,8000000.0
2008-12-03 21:07:00,2.38958,2.38958,2.38792,2.38792,7000000.0
2008-12-03 21:08:00,2.38793,2.38827,2.38784,2.3881,11000000.0
2008-12-03 21:09:00,2.38846,2.38955,2.38846,2.38955,9000000.0
2008-12-03 21:10:00,2.38955,2.39043,2.38955,2.39043,9000000.0
2008-12-03 21:11:00,2.38949,2.38949,2.38605,2.38631,8000000.0
2008-12-03 21:12:00,2.3883,2.38969,2.38754,2.38809,8000000.0
2008-12-03 21:13:00,2.38759,2.38785,2.38714,2.38714,8000000.0
2008-12-03 21:14:00,2.387,2.387,2.38668,2.38688,8000000.0
2008-12-03 21:15:00,2.38882,2.38897,2.38821,2.38897,11000000.0
2008-12-03 21:16:00,2.3894,2.39024,2.38693,2.38693,9000000.0
2008-12-03 21:17:00,2.38729,2.38803,2.38729,2.38733,7000000.0
2008-12-03 21:18:00,2.38662,2.38728,2.38662,2.38728,7000000.0
2008-12-03 21:19:00,2.38728,2.38857,2.38728,2.38857,7000000.0
2008-12-03 21:20:00,2.38891,2.38953,2.38891,2.38922,12000000.0
2008-12-03 21:21:00,2.38987,2.38987,2.38913,2.38913,8000000.0
2008-12-03 21:22:00,2.38831,2.38831,2.38787,2.388,7000000.0
2008-12-03 21:23:00,2.38852,2.38978,2.3885,2.38963,10000000.0
2008-12-03 21:24:00,2.39045,2.39045,2.38869,2.38869,8000000.0
2008-12-03 21:25:00,2.38971,2.39068,2.38971,2.3903,9000000.0
2008-12-03 21:26:00,2.39042,2.39042,2.38838,2.38838,17000000.0
2008-12-03 21:27:00,2.38742,2.38745,2.38717,2.38728,31000000.0
2008-12-03 21:28:00,2.38696,2.38699,2.38648,2.38648,20000000.0
2008-12-03 21:29:00,2.38687,2.39061,2.38687,2.39061,11000000.0
2008-12-03 21:30:00,2.39046,2.39046,2.38949,2.38949,9000000.0
2008-12-03 21:31:00,2.38939,2.38939,2.38819,2.38819,7000000.0
2008-12-03 21:32:00,2.38946,2.38946,2.38928,2.38938,8000000.0
2008-12-03 21:33:00,2.38841,2.38871,2.38829,2.38871,7000000.0
2008-12-03 21:34:00,2.38883,2.38891,2.3885,2.38864,10000000.0
2008-12-03 21:35:00,2.38867,2.38892,2.38842,2.38842,11000000.0
2008-12-03 21:36:00,2.38821,2.38837,2.38806,2.38814,11000000.0
2008-12-03 21:37:00,2.38911,2.38934,2.38783,2.38783,10000000.0
2008-12-03 21:38:00,2.38876,2.38876,2.38822,2.38847,26000000.0
2008-12-03 21:39:00,2.38885,2.38899,2.38841,2.38841,18000000.0
2008-12-03 21:40:00,2.38828,2.38849,2.38794,2.38825,12000000.0
2008-12-03 21:41:00,2.38815,2.38842,2.38809,2.38842,13000000.0
2008-12-03 21:42:00,2.39095,2.39226,2.39095,2.39214,7000000.0
2008-12-03 21:43:00,2.39146,2.39176,2.39141,2.39161,11000000.0
2008-12-03 21:44:00,2.39135,2.39197,2.39135,2.39181,18000000.0
2008-12-03 21:45:00,2.39165,2.39266,2.39165,2.39189,10000000.0
2008-12-03 21:46:00,2.39167,2.39272,2.39167,2.39261,15000000.0
2008-12-03 21:47:00,2.39278,2.39311,2.3924,2.39311,10000000.0
2008-12-03 21:48:00,2.39339,2.39339,2.39216,2.39216,7000000.0
2008-12-03 21:49:00,2.39247,2.39249,2.39195,2.39195,8000000.0
2008-12-03 21:50:00,2.39275,2.39422,2.39275,2.39422,10000000.0
2008-12-03 21:51:00,2.39452,2.39522,2.39452,2.39464,8000000.0
2008-12-03 21:52:00,2.3953,2.3953,2.39472,2.39472,10000000.0
2008-12-03 21:53:00,2.39463,2.39509,2.39403,2.39403,8000000.0
2008-12-03 21:54:00,2.39393,2.39399,2.39349,2.3936,9000000.0
2008-12-03 21:55:00,2.39355,2.39408,2.39237,2.39408,11000000.0
2008-12-03 21:56:00,2.39416,2.39553,2.39221,2.39553,22000000.0
2008-12-03 21:57:00,2.39566,2.39566,2.39469,2.39491,13000000.0
2008-12-03 21:58:00,2.39578,2.39578,2.39381,2.39381,16000000.0
2008-12-03 21:59:00,2.39322,2.39489,2.39283,2.39283,25000000.0
2008-12-03 22:00:00,2.3928,2.39311,2.38781,2.38781,12000000.0
2008-12-03 22:01:00,2.38685,2.39229,2.38685,2.39229,19000000.0
2008-12-03 22:02:00,2.39231,2.39582,2.3917,2.39582,11000000.0
2008-12-03 22:03:00,2.39565,2.39578,2.3951,2.39578,33000000.0
2008-12-03 22:04:00,2.39418,2.39418,2.39146,2.39146,11000000.0
2008-12-03 22:05:00,2.39192,2.39351,2.39192,2.3929,16000000.0
2008-12-03 22:06:00,2.39528,2.39802,2.39528,2.39702,8000000.0
2008-12-03 22:07:00,2.39661,2.39661,2.39515,2.39515,15000000.0
2008-12-03 22:08:00,2.39503,2.39503,2.39464,2.39464,30000000.0
2008-12-03 22:09:00,2.39514,2.39736,2.39514,2.39736,13000000.0
2008-12-03 22:10:00,2.3974,2.39766,2.39622,2.39766,8000000.0
2008-12-03 22:11:00,2.39766,2.39769,2.39682,2.39682,11000000.0
2008-12-03 22:12:00,2.39475,2.39485,2.39446,2.39485,15000000.0
2008-12-03 22:13:00,2.3959,2.3969,2.3959,2.39605,10000000.0
2008-12-03 22:14:00,2.39584,2.39584,2.39489,2.3954,13000000.0
2008-12-03 22:15:00,2.39609,2.39609,2.39589,2.39602,9000000.0
2008-12-03 22:16:00,2.39622,2.39652,2.39622,2.3964,8000000.0
2008-12-03 22:17:00,2.39652,2.39778,2.39652,2.39778,16000000.0
2008-12-03 22:18:00,2.39809,2.39879,2.39809,2.39877,9000000.0
2008-12-03 22:19:00,2.3988,2.39908,2.39764,2.39764,9000000.0
2008-12-03 22:20:00,2.39861,2.39861,2.39801,2.39834,7000000.0
2008-12-03 22:21:00,2.39813,2.39813,2.39687,2.3971,11000000.0
2008-12-03 22:22:00,2.39699,2.39699,2.39626,2.39645,11000000.0
2008-12-03 22:23:00,2.39602,2.39602,2.3953,2.3953,15000000.0
2008-12-03 22:24:00,2.39579,2.3962,2.39571,2.39571,10000000.0
2008-12-03 22:25:00,2.39548,2.39548,2.3944,2.39452,8000000.0
2008-12-03 22:26:00,2.39552,2.39623,2.39552,2.39622,8000000.0
2008-12-03 22:27:00,2.39572,2.3959,2.39477,2.39477,10000000.0
2008-12-03 22:28:00,2.39393,2.39393,2.39315,2.39315,10000000.0
2008-12-03 22:29:00,2.39421,2.39445,2.39285,2.39287,7000000.0
2008-12-03 22:30:00,2.39156,2.39536,2.39156,2.39536,11000000.0
2008-12-03 22:31:00,2.39584,2.39584,2.39556,2.39556,22000000.0
2008-12-03 22:32:00,2.39547,2.39621,2.39544,2.39621,7000000.0
2008-12-03 22:33:00,2.39581,2.39581,2.39478,2.39498,38000000.0
2008-12-03 22:34:00,2.39454,2.39457,2.39232,2.39232,47000000.0
2008-12-03 22:35:00,2.39058,2.39113,2.39021,2.39021,27000000.0
2008-12-03 22:36:00,2.38745,2.39057,2.38745,2.3897,26000000.0
2008-12-03 22:37:00,2.39013,2.39101,2.39013,2.39101,28000000.0
2008-12-03 22:38:00,2.39058,2.39058,2.38714,2.38714,15000000.0
2008-12-03 22:39:00,2.38687,2.38718,2.38684,2.38684,11000000.0
2008-12-03 22:40:00,2.38605,2.38605,2.38506,2.38506,9000000.0
2008-12-03 22:41:00,2.38451,2.38451,2.38311,2.38341,16000000.0
2008-12-03 22:42:00,2.38335,2.38338,2.38002,2.38002,9000000.0
2008-12-03 22:43:00,2.37872,2.38057,2.37872,2.37908,11000000.0
2008-12-03 22:44:00,2.37986,2.3805,2.37986,2.38045,8000000.0
2008-12-03 22:45:00,2.38023,2.38023,2.37808,2.37983,12000000.0
2008-12-03 22:46:00,2.3798,2.38019,2.37895,2.37895,9000000.0
2008-12-03 22:47:00,2.37975,2.38082,2.37925,2.38006,16000000.0
2008-12-03 22:48:00,2.38012,2.38055,2.37939,2.37939,11000000.0
2008-12-03 22:49:00,2.3792,2.3795,2.37916,2.37916,12000000.0
2008-12-03 22:50:00,2.37834,2.38019,2.37808,2.37861,16000000.0
2008-12-03 22:51:00,2.3781,2.37844,2.37797,2.37844,10000000.0
2008-12-03 22:52:00,2.37839,2.37846,2.37814,2.37846,10000000.0
2008-12-03 22:53:00,2.37843,2.37843,2.37796,2.37801,8000000.0
2008-12-03 22:54:00,2.37806,2.37858,2.37806,2.37831,13000000.0
2008-12-03 22:55:00,2.37872,2.37889,2.37866,2.37866,9000000.0
2008-12-03 22:56:00,2.37842,2.37842,2.37808,2.37841,8000000.0
2008-12-03 22:57:00,2.37839,2.37839,2.37657,2.37657,7000000.0
2008-12-03 22:58:00,2.37689,2.37873,2.37689,2.37873,7000000.0
2008-12-03 22:59:00,2.37912,2.37987,2.37881,2.37987,9000000.0
2008-12-03 23:00:00,2.38056,2.38112,2.38056,2.38066,12000000.0
2008-12-03 23:01:00,2.38068,2.38068,2.37893,2.37894,9000000.0
2008-12-03 23:02:00,2.37883,2.37883,2.37831,2.37867,8000000.0
2008-12-03 23:03:00,2.37893,2.3812,2.37893,2.3812,12000000.0
2008-12-03 23:04:00,2.38214,2.38323,2.38214,2.38323,11000000.0
2008-12-03 23:05:00,2.38426,2.38512,2.38426,2.38512,11000000.0
2008-12-03 23:06:00,2.38507,2.38507,2.38465,2.38465,8000000.0
2008-12-03 23:07:00,2.38404,2.38494,2.38361,2.38494,9000000.0
2008-12-03 23:08:00,2.38535,2.38687,2.38535,2.38687,15000000.0
2008-12-03 23:09:00,2.38583,2.38583,2.38268,2.38268,7000000.0
2008-12-03 23:10:00,2.38292,2.38462,2.38292,2.3845,8000000.0
2008-12-03 23:11:00,2.38386,2.38402,2.38374,2.38402,7000000.0
2008-12-03 23:12:00,2.38448,2.38448,2.38382,2.38395,8000000.0
2008-12-03 23:13:00,2.38452,2.38496,2.38452,2.38494,7000000.0
2008-12-03 23:14:00,2.38513,2.38591,2.38513,2.38591,9000000.0
2008-12-03 23:15:00,2.38434,2.38434,2.38369,2.3842,8000000.0
2008-12-03 23:16:00,2.38481,2.38496,2.38469,2.38472,9000000.0
2008-12-03 23:17:00,2.38459,2.38504,2.38459,2.38483,11000000.0
2008-12-03 23:18:00,2.38438,2.38451,2.38427,2.38434,9000000.0
2008-12-03 23:19:00,2.38466,2.38515,2.38466,2.38486,11000000.0
2008-12-03 23:20:00,2.38404,2.38404,2.38218,2.38224,8000000.0
2008-12-03 23:21:00,2.38389,2.38548,2.38389,2.38548,10000000.0
2008-12-03 23:22:00,2.38479,2.38502,2.38471,2.38471,7000000.0
2008-12-03 23:23:00,2.38487,2.38495,2.3839,2.3839,7000000.0
2008-12-03 23:24:00,2.38369,2.38471,2.38369,2.38471,9000000.0
2008-12-03 23:25:00,2.38487,2.38505,2.38487,2.38505,10000000.0
2008-12-03 23:26:00,2.38472,2.38472,2.38464,2.38464,10000000.0
2008-12-03 23:27:00,2.3845,2.3845,2.38362,2.38362,8000000.0
2008-12-03 23:28:00,2.38371,2.38396,2.38371,2.38384,5000000.0
2008-12-03 23:29:00,2.38374,2.38405,2.38374,2.38375,25000000.0
2008-12-03 23:30:00,2.38349,2.38415,2.38349,2.38365,16000000.0
2008-12-03 23:31:00,2.38343,2.38354,2.38339,2.38354,14000000.0
2008-12-03 23:32:00,2.38379,2.3846,2.38379,2.38451,9000000.0
2008-12-03 23:33:00,2.38447,2.38447,2.3837,2.38375,8000000.0
2008-12-03 23:34:00,2.38372,2.38372,2.3836,2.3836,9000000.0
2008-12-03 23:35:00,2.38363,2.38374,2.38363,2.38374,12000000.0
2008-12-03 23:36:00,2.38382,2.384,2.38378,2.38399,9000000.0
2008-12-03 23:37:00,2.38356,2.38375,2.38356,2.38375,8000000.0
2008-12-03 23:38:00,2.38357,2.38357,2.38238,2.38238,7000000.0
2008-12-03 23:39:00,2.38255,2.38299,2.3823,2.38299,11000000.0
2008-12-03 23:40:00,2.38331,2.38362,2.38323,2.38337,21000000.0
2008-12-03 23:41:00,2.38367,2.38367,2.38323,2.38324,8000000.0
2008-12-03 23:42:00,2.38312,2.38316,2.38307,2.38309,19000000.0
2008-12-03 23:43:00,2.38294,2.38302,2.38267,2.38267,8000000.0
2008-12-03 23:44:00,2.38278,2.38324,2.38278,2.38306,8000000.0
2008-12-03 23:45:00,2.38339,2.38339,2.38315,2.38325,7000000.0
2008-12-03 23:46:00,2.38256,2.38256,2.38145,2.38145,8000000.0
2008-12-03 23:47:00,2.38104,2.38231,2.38104,2.38231,11000000.0
2008-12-03 23:48:00,2.38225,2.38225,2.38135,2.38135,7000000.0
2008-12-03 23:49:00,2.38144,2.383,2.38144,2.383,9000000.0
2008-12-03 23:50:00,2.38355,2.38355,2.3829,2.3829,8000000.0
2008-12-03 23:51:00,2.38289,2.38329,2.38282,2.38329,10000000.0
2008-12-03 23:52:00,2.38389,2.38583,2.38389,2.38583,7000000.0
2008-12-03 23:53:00,2.38566,2.38566,2.38401,2.38508,11000000.0
2008-12-03 23:54:00,2.38558,2.38655,2.38558,2.38612,7000000.0
2008-12-03 23:55:00,2.38713,2.38739,2.38655,2.38655,9000000.0
2008-12-03 23:56:00,2.38496,2.3857,2.38496,2.38568,12000000.0
2008-12-03 23:57:00,2.3862,2.38637,2.38543,2.38637,25000000.0
2008-12-03 23:58:00,2.38645,2.38645,2.38624,2.38624,8000000.0
2008-12-03 23:59:00,2.38633,2.38633,2.38445,2.38578,18000000.0
2008-12-04 00:00:00,2.38557,2.38557,2.38512,2.38512,7000000.0
2008-12-04 00:01:00,2.38494,2.38494,2.38365,2.38365,8000000.0
2008-12-04 00:02:00,2.38295,2.3835,2.38295,2.3835,9000000.0
2008-12-04 00:03:00,2.38328,2.38344,2.38311,2.38311,12000000.0
2008-12-04 00:04:00,2.38306,2.38306,2.38216,2.38216,10000000.0
2008-12-04 00:05:00,2.38272,2.38272,2.38183,2.38183,9000000.0
2008-12-04 00:06:00,2.38277,2.38277,2.38103,2.38128,8000000.0
2008-12-04 00:07:00,2.38196,2.38196,2.38121,2.38139,9000000.0
2008-12-04 00:08:00,2.38187,2.38307,2.38187,2.38307,8000000.0
2008-12-04 00:09:00,2.38366,2.38373,2.3833,2.38373,7000000.0
2008-12-04 00:10:00,2.38356,2.38356,2.38164,2.38164,23000000.0
2008-12-04 00:11:00,2.38156,2.38181,2.38154,2.38181,10000000.0
2008-12-04 00:12:00,2.38194,2.38235,2.38194,2.38235,9000000.0
2008-12-04 00:13:00,2.38196,2.38196,2.3803,2.38038,8000000.0
2008-12-04 00:14:00,2.3806,2.38102,2.3806,2.38098,7000000.0
2008-12-04 00:15:00,2.38104,2.38168,2.38068,2.38068,9000000.0
2008-12-04 00:16:00,2.38032,2.38032,2.37979,2.37979,9000000.0
2008-12-04 00:17:00,2.37965,2.37965,2.37849,2.37849,7000000.0
2008-12-04 00:18:00,2.37813,2.37845,2.37795,2.37811,8000000.0
2008-12-04 00:19:00,2.37805,2.37857,2.378,2.37857,10000000.0
2008-12-04 00:20:00,2.3785,2.37888,2.3785,2.37875,10000000.0
2008-12-04 00:21:00,2.37881,2.37881,2.37853,2.37872,8000000.0
2008-12-04 00:22:00,2.37858,2.37929,2.37858,2.37929,8000000.0
2008-12-04 00:23:00,2.37957,2.37957,2.37924,2.37927,8000000.0
2008-12-04 00:24:00,2.38017,2.38017,2.37941,2.37951,8000000.0
2008-12-04 00:25:00,2.37921,2.37921,2.37913,2.37913,11000000.0
2008-12-04 00:26:00,2.37938,2.37978,2.37931,2.37978,7000000.0
2008-12-04 00:27:00,2.37903,2.37903,2.3784,2.3784,10000000.0
2008-12-04 00:28:00,2.3784,2.37876,2.3784,2.37857,8000000.0
2008-12-04 00:29:00,2.37893,2.37927,2.37874,2.37874,10000000.0
2008-12-04 00:30:00,2.37843,2.37848,2.37835,2.37842,8000000.0
2008-12-04 00:31:00,2.37813,2.37832,2.37813,2.37832,7000000.0
2008-12-04 00:32:00,2.37839,2.37869,2.37839,2.37866,7000000.0
2008-12-04 00:33:00,2.37883,2.37886,2.37864,2.37869,9000000.0
2008-12-04 00:34:00,2.37861,2.37861,2.37845,2.3785,23000000.0
2008-12-04 00:35:00,2.3785,2.37952,2.3785,2.37952,7000000.0
2008-12-04 00:36:00,2.37887,2.37887,2.37833,2.37847,9000000.0
2008-12-04 00:37:00,2.37692,2.37905,2.37692,2.37845,8000000.0
2008-12-04 00:38:00,2.37855,2.37886,2.37853,2.37884,7000000.0
2008-12-04 00:39:00,2.3788,2.37911,2.37864,2.37909,7000000.0
2008-12-04 00:40:00,2.37978,2.38006,2.37876,2.37876,7000000.0
2008-12-04 00:41:00,2.37876,2.37965,2.37876,2.37907,10000000.0
2008-12-04 00:42:00,2.38024,2.38197,2.38024,2.38197,8000000.0
2008-12-04 00:43:00,2.38292,2.38362,2.38292,2.38362,5000000.0
2008-12-04 00:44:00,2.38269,2.38269,2.38163,2.38183,11000000.0
2008-12-04 00:45:00,2.38172,2.38175,2.38142,2.38142,16000000.0
2008-12-04 00:46:00,2.38131,2.38131,2.38095,2.38097,10000000.0
2008-12-04 00:47:00,2.38158,2.38176,2.38116,2.38116,7000000.0
2008-12-04 00:48:00,2.38135,2.38149,2.37888,2.37977,8000000.0
2008-12-04 00:49:00,2.38101,2.38112,2.38088,2.38106,10000000.0
2008-12-04 00:50:00,2.38113,2.38134,2.38113,2.38129,10000000.0
2008-12-04 00:51:00,2.38118,2.38118,2.38095,2.381,8000000.0
2008-12-04 00:52:00,2.38147,2.38164,2.38121,2.38121,7000000.0
2008-12-04 00:53:00,2.38086,2.38129,2.38086,2.38092,11000000.0
2008-12-04 00:54:00,2.38064,2.38091,2.38038,2.38056,10000000.0
2008-12-04 00:55:00,2.38097,2.38097,2.38011,2.38011,7000000.0
2008-12-04 00:56:00,2.37912,2.37988,2.37912,2.37953,11000000.0
2008-12-04 00:57:00,2.37881,2.37901,2.37829,2.37848,7000000.0
2008-12-04 00:58:00,2.37818,2.37853,2.37818,2.37821,10000000.0
2008-12-04 00:59:00,2.37802,2.37884,2.37802,2.37838,7000000.0
2008-12-04 01:00:00,2.37812,2.37812,2.3779,2.3779,19000000.0
2008-12-04 01:01:00,2.37834,2.37846,2.37817,2.37822,12000000.0
2008-12-04 01:02:00,2.37823,2.37841,2.37815,2.37823,8000000.0
2008-12-04 01:03:00,2.37834,2.37842,2.37819,2.37824,7000000.0
2008-12-04 01:04:00,2.37843,2.37943,2.37843,2.37917,8000000.0
2008-12-04 01:05:00,2.37847,2.37888,2.3784,2.3784,7000000.0
2008-12-04 01:06:00,2.37739,2.37815,2.37739,2.37815,8000000.0
2008-12-04 01:07:00,2.37857,2.37951,2.37857,2.37951,10000000.0
2008-12-04 01:08:00,2.37962,2.37962,2.37923,2.37929,5000000.0
2008-12-04 01:09:00,2.37935,2.37952,2.3787,2.3787,5000000.0
2008-12-04 01:10:00,2.3783,2.3783,2.37668,2.37668,10000000.0
2008-12-04 01:11:00,2.37581,2.37666,2.37581,2.37642,11000000.0
2008-12-04 01:12:00,2.37701,2.37866,2.37701,2.37866,8000000.0
2008-12-04 01:13:00,2.3788,2.37909,2.37877,2.37877,10000000.0
2008-12-04 01:14:00,2.37889,2.37976,2.37889,2.37976,10000000.0
2008-12-04 01:15:00,2.37902,2.37902,2.37872,2.37876,10000000.0
2008-12-04 01:16:00,2.37869,2.37884,2.37869,2.3788,8000000.0
2008-12-04 01:17:00,2.3786,2.37872,2.3786,2.37861,10000000.0
2008-12-04 01:18:00,2.37858,2.37858,2.37846,2.37846,8000000.0
2008-12-04 01:19:00,2.37864,2.3791,2.37857,2.3791,11000000.0
2008-12-04 01:20:00,2.37871,2.37902,2.37871,2.37892,13000000.0
2008-12-04 01:21:00,2.37888,2.37911,2.37841,2.37841,7000000.0
2008-12-04 01:22:00,2.37675,2.37994,2.37675,2.37994,7000000.0
2008-12-04 01:23:00,2.38018,2.38018,2.37659,2.37659,11000000.0
2008-12-04 01:24:00,2.37615,2.37719,2.37615,2.37719,7000000.0
2008-12-04 01:25:00,2.37707,2.37707,2.37632,2.37632,9000000.0
2008-12-04 01:26:00,2.37627,2.37736,2.37624,2.37736,14000000.0
2008-12-04 01:27:00,2.37805,2.37827,2.37786,2.37827,15000000.0
2008-12-04 01:28:00,2.37821,2.37881,2.37804,2.37881,9000000.0
2008-12-04 01:29:00,2.37893,2.37893,2.37861,2.37869,10000000.0
2008-12-04 01:30:00,2.37911,2.37924,2.37881,2.37924,10000000.0
2008-12-04 01:31:00,2.37982,2.37982,2.37926,2.37926,10000000.0
2008-12-04 01:32:00,2.37894,2.37897,2.3776,2.37801,18000000.0
2008-12-04 01:33:00,2.37801,2.37801,2.37795,2.37795,20000000.0
2008-12-04 01:34:00,2.37793,2.37793,2.37783,2.37783,16000000.0
2008-12-04 01:35:00,2.37768,2.37808,2.37738,2.37738,8000000.0
2008-12-04 01:36:00,2.37761,2.37857,2.37761,2.37857,9000000.0
2008-12-04 01:37:00,2.3789,2.37971,2.37871,2.37971,7000000.0
2008-12-04 01:38:00,2.38033,2.38033,2.38019,2.38019,12000000.0
2008-12-04 01:39:00,2.37988,2.37988,2.37911,2.37911,12000000.0
2008-12-04 01:40:00,2.37801,2.37801,2.37774,2.37774,7000000.0
2008-12-04 01:41:00,2.37795,2.37962,2.37793,2.37962,11000000.0
2008-12-04 01:42:00,2.37969,2.37969,2.37911,2.37911,7000000.0
2008-12-04 01:43:00,2.379,2.37918,2.37896,2.37903,8000000.0
2008-12-04 01:44:00,2.37874,2.37874,2.37866,2.37869,7000000.0
2008-12-04 01:45:00,2.37878,2.37933,2.37878,2.37933,7000000.0
2008-12-04 01:46:00,2.37962,2.38019,2.37957,2.38011,7000000.0
2008-12-04 01:47:00,2.38024,2.38046,2.37978,2.37978,14000000.0
2008-12-04 01:48:00,2.37981,2.37999,2.37981,2.37986,7000000.0
2008-12-04 01:49:00,2.38029,2.38029,2.37938,2.37938,8000000.0
2008-12-04 01:50:00,2.3796,2.38014,2.3796,2.38014,10000000.0
2008-12-04 01:51:00,2.38076,2.38155,2.38076,2.38155,16000000.0
2008-12-04 01:52:00,2.38154,2.38154,2.38085,2.38085,13000000.0
2008-12-04 01:53:00,2.38089,2.38156,2.38089,2.38156,7000000.0
2008-12-04 01:54:00,2.38156,2.38156,2.38092,2.38092,9000000.0
2008-12-04 01:55:00,2.38059,2.38059,2.37979,2.37979,12000000.0
2008-12-04 01:56:00,2.37977,2.38074,2.37974,2.38074,17000000.0
2008-12-04 01:57:00,2.38043,2.3806,2.38043,2.3806,13000000.0
2008-12-04 01:58:00,2.38082,2.38096,2.38082,2.38093,10000000.0
2008-12-04 01:59:00,2.38084,2.38084,2.38056,2.38058,6000000.0
2008-12-04 02:00:00,2.3813,2.38239,2.3813,2.38239,11000000.0
2008-12-04 02:01:00,2.38361,2.38494,2.38361,2.38493,8000000.0
2008-12-04 02:02:00,2.38483,2.38483,2.38433,2.38435,9000000.0
2008-12-04 02:03:00,2.38396,2.38396,2.38123,2.38297,10000000.0
2008-12-04 02:04:00,2.38281,2.383,2.38281,2.38291,9000000.0
2008-12-04 02:05:00,2.38279,2.38283,2.38243,2.3825,10000000.0
2008-12-04 02:06:00,2.38226,2.3825,2.38205,2.3825,8000000.0
2008-12-04 02:07:00,2.38249,2.38249,2.38146,2.38146,8000000.0
2008-12-04 02:08:00,2.38145,2.38164,2.38139,2.38164,10000000.0
2008-12-04 02:09:00,2.38163,2.38193,2.38163,2.38193,7000000.0
2008-12-04 02:10:00,2.38229,2.38263,2.38229,2.38239,8000000.0
2008-12-04 02:11:00,2.38249,2.38249,2.38166,2.38166,8000000.0
2008-12-04 02:12:00,2.38157,2.38208,2.38153,2.38208,7000000.0
2008-12-04 02:13:00,2.38194,2.38194,2.38113,2.38113,7000000.0
2008-12-04 02:14:00,2.38093,2.38093,2.38032,2.38032,7000000.0
2008-12-04 02:15:00,2.37949,2.3801,2.37949,2.3801,8000000.0
2008-12-04 02:16:00,2.38084,2.38211,2.38084,2.38211,9000000.0
2008-12-04 02:17:00,2.38219,2.38219,2.3815,2.3815,9000000.0
2008-12-04 02:18:00,2.3812,2.3812,2.38038,2.38038,5000000.0
2008-12-04 02:19:00,2.38001,2.38001,2.37892,2.37912,11000000.0
2008-12-04 02:20:00,2.37962,2.38054,2.37962,2.38048,9000000.0
2008-12-04 02:21:00,2.3806,2.38061,2.38047,2.38055,7000000.0
2008-12-04 02:22:00,2.3804,2.38043,2.38032,2.38037,8000000.0
2008-12-04 02:23:00,2.38028,2.38028,2.37987,2.38011,10000000.0
2008-12-04 02:24:00,2.37994,2.37994,2.37918,2.37956,8000000.0
2008-12-04 02:25:00,2.37921,2.37942,2.37916,2.37938,11000000.0
2008-12-04 02:26:00,2.37951,2.37959,2.3795,2.37951,7000000.0
2008-12-04 02:27:00,2.37963,2.37992,2.37959,2.37983,9000000.0
2008-12-04 02:28:00,2.37972,2.37972,2.37879,2.37883,6000000.0
2008-12-04 02:29:00,2.37886,2.37919,2.37886,2.37889,7000000.0
2008-12-04 02:30:00,2.37884,2.37901,2.37884,2.37892,10000000.0
2008-12-04 02:31:00,2.37895,2.37895,2.37855,2.37884,8000000.0
2008-12-04 02:32:00,2.37889,2.37889,2.37868,2.37874,7000000.0
2008-12-04 02:33:00,2.37838,2.37848,2.37822,2.37848,8000000.0
2008-12-04 02:34:00,2.37931,2.38091,2.37931,2.38087,7000000.0
2008-12-04 02:35:00,2.38087,2.38145,2.38087,2.38144,11000000.0
2008-12-04 02:36:00,2.38158,2.38158,2.38079,2.38095,7000000.0
2008-12-04 02:37:00,2.38113,2.38113,2.37943,2.37943,7000000.0
2008-12-04 02:38:00,2.37838,2.37862,2.37837,2.37853,7000000.0
2008-12-04 02:39:00,2.37988,2.38126,2.37988,2.38122,8000000.0
2008-12-04 02:40:00,2.38143,2.38162,2.38143,2.38152,7000000.0
2008-12-04 02:41:00,2.38156,2.3818,2.38156,2.38167,8000000.0
2008-12-04 02:42:00,2.38159,2.38175,2.38135,2.38175,8000000.0
2008-12-04 02:43:00,2.38184,2.38198,2.38172,2.38172,9000000.0
2008-12-04 02:44:00,2.38227,2.38267,2.38227,2.38267,7000000.0
2008-12-04 02:45:00,2.38317,2.38341,2.38272,2.38272,8000000.0
2008-12-04 02:46:00,2.38233,2.38233,2.38191,2.38195,7000000.0
2008-12-04 02:47:00,2.382,2.38271,2.382,2.38271,11000000.0
2008-12-04 02:48:00,2.38273,2.3834,2.38273,2.38312,11000000.0
2008-12-04 02:49:00,2.3829,2.3829,2.38229,2.38229,11000000.0
2008-12-04 02:50:00,2.38144,2.38405,2.38144,2.38405,7000000.0
2008-12-04 02:51:00,2.38476,2.38519,2.38454,2.38454,8000000.0
2008-12-04 02:52:00,2.38472,2.38819,2.38472,2.38819,7000000.0
2008-12-04 02:53:00,2.38603,2.38603,2.38419,2.38523,8000000.0
2008-12-04 02:54:00,2.38575,2.38601,2.38575,2.38597,7000000.0
2008-12-04 02:55:00,2.38442,2.38442,2.38381,2.38395,8000000.0
2008-12-04 02:56:00,2.38424,2.38424,2.38338,2.38401,10000000.0
2008-12-04 02:57:00,2.38358,2.38359,2.38338,2.38359,8000000.0
2008-12-04 02:58:00,2.38342,2.38342,2.38302,2.38305,7000000.0
2008-12-04 02:59:00,2.38322,2.38386,2.38322,2.38371,9000000.0
2008-12-04 03:00:00,2.38345,2.38374,2.38328,2.38374,7000000.0
2008-12-04 03:01:00,2.38404,2.38404,2.38327,2.38342,8000000.0
2008-12-04 03:02:00,2.38276,2.38276,2.38242,2.38273,8000000.0
2008-12-04 03:03:00,2.38307,2.38314,2.38268,2.3827,7000000.0
2008-12-04 03:04:00,2.38226,2.3823,2.38194,2.38194,7000000.0
2008-12-04 03:05:00,2.38173,2.38205,2.38173,2.3819,8000000.0
2008-12-04 03:06:00,2.38215,2.38238,2.38199,2.38199,10000000.0
2008-12-04 03:07:00,2.38203,2.3822,2.38203,2.38216,8000000.0
2008-12-04 03:08:00,2.38234,2.38255,2.38232,2.38234,7000000.0
2008-12-04 03:09:00,2.38239,2.38239,2.3823,2.38231,8000000.0
2008-12-04 03:10:00,2.38178,2.38204,2.38113,2.38113,10000000.0
2008-12-04 03:11:00,2.38118,2.38155,2.37938,2.37938,10000000.0
2008-12-04 03:12:00,2.37928,2.37941,2.37841,2.37841,7000000.0
2008-12-04 03:13:00,2.37835,2.37972,2.37835,2.37924,11000000.0
2008-12-04 03:14:00,2.37964,2.38005,2.37924,2.38005,8000000.0
2008-12-04 03:15:00,2.38048,2.38048,2.37857,2.37887,7000000.0
2008-12-04 03:16:00,2.38018,2.3803,2.37991,2.37994,8000000.0
2008-12-04 03:17:00,2.37962,2.37962,2.37867,2.37912,11000000.0
2008-12-04 03:18:00,2.37897,2.37907,2.37783,2.37783,10000000.0
2008-12-04 03:19:00,2.37773,2.37809,2.37773,2.37793,7000000.0
2008-12-04 03:20:00,2.37812,2.37856,2.37801,2.37856,10000000.0
2008-12-04 03:21:00,2.37883,2.37932,2.37853,2.37853,7000000.0
2008-12-04 03:22:00,2.37757,2.37838,2.37757,2.37838,8000000.0
2008-12-04 03:23:00,2.37854,2.37854,2.37814,2.37814,7000000.0
2008-12-04 03:24:00,2.38009,2.38009,2.37809,2.37809,10000000.0
2008-12-04 03:25:00,2.37819,2.37831,2.37799,2.37799,8000000.0
2008-12-04 03:26:00,2.37783,2.37805,2.37783,2.37799,7000000.0
2008-12-04 03:27:00,2.37974,2.38086,2.37961,2.38084,8000000.0
2008-12-04 03:28:00,2.37992,2.38067,2.37992,2.38067,8000000.0
2008-12-04 03:29:00,2.38059,2.38072,2.38023,2.38072,11000000.0
2008-12-04 03:30:00,2.38076,2.38078,2.38051,2.3807,8000000.0
2008-12-04 03:31:00,2.38071,2.38088,2.38028,2.38088,9000000.0
2008-12-04 03:32:00,2.38122,2.38144,2.38122,2.38139,9000000.0
2008-12-04 03:33:00,2.38173,2.38242,2.38173,2.38242,7000000.0
2008-12-04 03:34:00,2.38134,2.38134,2.38079,2.38079,9000000.0
2008-12-04 03:35:00,2.3807,2.3814,2.38044,2.3814,10000000.0
2008-12-04 03:36:00,2.38132,2.38132,2.38034,2.3806,8000000.0
2008-12-04 03:37:00,2.38081,2.3814,2.38081,2.381,9000000.0
2008-12-04 03:38:00,2.38118,2.38224,2.38118,2.38224,7000000.0
2008-12-04 03:39:00,2.38036,2.38036,2.37952,2.37973,8000000.0
2008-12-04 03:40:00,2.38068,2.38082,2.38028,2.38082,11000000.0
2008-12-04 03:41:00,2.38121,2.38129,2.38111,2.38115,10000000.0
2008-12-04 03:42:00,2.38094,2.38153,2.38094,2.38152,9000000.0
2008-12-04 03:43:00,2.38131,2.3825,2.38131,2.3825,7000000.0
2008-12-04 03:44:00,2.38268,2.38268,2.38208,2.38208,8000000.0
2008-12-04 03:45:00,2.38226,2.38226,2.3803,2.3803,8000000.0
2008-12-04 03:46:00,2.37958,2.3799,2.37958,2.3799,8000000.0
2008-12-04 03:47:00,2.37969,2.37992,2.37962,2.37983,7000000.0
2008-12-04 03:48:00,2.38065,2.38158,2.38065,2.38158,11000000.0
2008-12-04 03:49:00,2.38165,2.38178,2.38145,2.38145,8000000.0
2008-12-04 03:50:00,2.38199,2.38264,2.38194,2.38264,7000000.0
2008-12-04 03:51:00,2.38275,2.38281,2.38267,2.38267,6000000.0
2008-12-04 03:52:00,2.38265,2.38267,2.3825,2.38267,8000000.0
2008-12-04 03:53:00,2.38273,2.38273,2.38208,2.38208,10000000.0
2008-12-04 03:54:00,2.38212,2.38212,2.38205,2.38208,11000000.0
2008-12-04 03:55:00,2.38204,2.38214,2.38193,2.3821,7000000.0
2008-12-04 03:56:00,2.38192,2.38241,2.38192,2.38231,10000000.0
2008-12-04 03:57:00,2.38228,2.38254,2.38224,2.38254,8000000.0
2008-12-04 03:58:00,2.38267,2.38279,2.38267,2.38273,8000000.0
2008-12-04 03:59:00,2.38251,2.38251,2.38098,2.38098,7000000.0
2008-12-04 04:00:00,2.38014,2.38071,2.37996,2.37996,9000000.0
2008-12-04 04:01:00,2.37992,2.38008,2.37974,2.38008,7000000.0
2008-12-04 04:02:00,2.38096,2.38096,2.38022,2.38037,8000000.0
2008-12-04 04:03:00,2.38032,2.38034,2.38016,2.38022,8000000.0
2008-12-04 04:04:00,2.38016,2.38076,2.3801,2.38076,10000000.0
2008-12-04 04:05:00,2.3809,2.38101,2.37901,2.37901,9000000.0
2008-12-04 04:06:00,2.38091,2.38131,2.3809,2.38131,8000000.0
2008-12-04 04:07:00,2.38146,2.38146,2.38101,2.38111,11000000.0
2008-12-04 04:08:00,2.38131,2.3817,2.38131,2.38167,7000000.0
2008-12-04 04:09:00,2.38173,2.38181,2.38166,2.38176,8000000.0
2008-12-04 04:10:00,2.38156,2.38161,2.38046,2.38046,10000000.0
2008-12-04 04:11:00,2.38054,2.38062,2.38036,2.38038,7000000.0
2008-12-04 04:12:00,2.38083,2.38083,2.38017,2.3807,8000000.0
2008-12-04 04:13:00,2.38062,2.3807,2.38042,2.38055,8000000.0
2008-12-04 04:14:00,2.38061,2.38074,2.38046,2.38074,7000000.0
2008-12-04 04:15:00,2.38072,2.38072,2.38054,2.38054,7000000.0
2008-12-04 04:16:00,2.38071,2.38073,2.38054,2.38054,7000000.0
2008-12-04 04:17:00,2.38071,2.38155,2.38071,2.38155,8000000.0
2008-12-04 04:18:00,2.3816,2.38161,2.38151,2.38151,11000000.0
2008-12-04 04:19:00,2.38174,2.38195,2.38163,2.38163,7000000.0
2008-12-04 04:20:00,2.38082,2.38099,2.3807,2.3809,10000000.0
2008-12-04 04:21:00,2.38087,2.38132,2.38076,2.38076,8000000.0
2008-12-04 04:22:00,2.38088,2.38094,2.38082,2.38087,9000000.0
2008-12-04 04:23:00,2.38096,2.38115,2.38095,2.38106,7000000.0
2008-12-04 04:24:00,2.38092,2.38092,2.38075,2.38075,9000000.0
2008-12-04 04:25:00,2.3806,2.3806,2.37996,2.37996,11000000.0
2008-12-04 04:26:00,2.37986,2.37998,2.37975,2.37975,7000000.0
2008-12-04 04:27:00,2.38008,2.38058,2.37912,2.37912,8000000.0
2008-12-04 04:28:00,2.37993,2.38052,2.37993,2.3805,7000000.0
2008-12-04 04:29:00,2.38055,2.38115,2.38047,2.38115,8000000.0
2008-12-04 04:30:00,2.38127,2.38175,2.38124,2.38175,9000000.0
2008-12-04 04:31:00,2.38175,2.38206,2.38175,2.38204,10000000.0
2008-12-04 04:32:00,2.38186,2.38191,2.3815,2.3815,8000000.0
2008-12-04 04:33:00,2.38132,2.38132,2.38117,2.38119,8000000.0
2008-12-04 04:34:00,2.38144,2.38158,2.38137,2.38158,7000000.0
2008-12-04 04:35:00,2.38154,2.38154,2.3812,2.3812,7000000.0
2008-12-04 04:36:00,2.38106,2.38122,2.38082,2.38102,8000000.0
2008-12-04 04:37:00,2.3809,2.3809,2.38004,2.38004,5000000.0
2008-12-04 04:38:00,2.38038,2.38179,2.38038,2.38179,9000000.0
2008-12-04 04:39:00,2.38201,2.38225,2.38195,2.38195,9000000.0
2008-12-04 04:40:00,2.38157,2.38192,2.38151,2.38151,7000000.0
2008-12-04 04:41:00,2.38194,2.38194,2.38174,2.38175,8000000.0
2008-12-04 04:42:00,2.38182,2.38225,2.38182,2.3822,7000000.0
2008-12-04 04:43:00,2.38201,2.38201,2.38123,2.38141,11000000.0
2008-12-04 04:44:00,2.38145,2.38153,2.38136,2.38146,9000000.0
2008-12-04 04:45:00,2.3816,2.38161,2.38131,2.38161,11000000.0
2008-12-04 04:46:00,2.38175,2.38188,2.38171,2.38188,7000000.0
2008-12-04 04:47:00,2.38027,2.38042,2.38002,2.38002,7000000.0
2008-12-04 04:48:00,2.38063,2.3809,2.38051,2.3806,7000000.0
2008-12-04 04:49:00,2.37988,2.38054,2.37959,2.38054,11000000.0
2008-12-04 04:50:00,2.38081,2.3812,2.38081,2.3812,9000000.0
2008-12-04 04:51:00,2.38167,2.38184,2.38167,2.38181,7000000.0
2008-12-04 04:52:00,2.3825,2.38287,2.3825,2.38287,10000000.0
2008-12-04 04:53:00,2.38275,2.38276,2.38243,2.38243,9000000.0
2008-12-04 04:54:00,2.38269,2.38287,2.38199,2.38199,8000000.0
2008-12-04 04:55:00,2.3825,2.38253,2.38177,2.38177,8000000.0
2008-12-04 04:56:00,2.38219,2.3832,2.38219,2.3832,7000000.0
2008-12-04 04:57:00,2.38377,2.38442,2.38377,2.38442,8000000.0
2008-12-04 04:58:00,2.38461,2.3853,2.38461,2.3853,8000000.0
2008-12-04 04:59:00,2.38565,2.38579,2.38541,2.38579,8000000.0
2008-12-04 05:00:00,2.38594,2.38612,2.38594,2.38595,7000000.0
2008-12-04 05:01:00,2.38596,2.38596,2.38506,2.38575,9000000.0
2008-12-04 05:02:00,2.3857,2.3857,2.38526,2.38527,7000000.0
2008-12-04 05:03:00,2.38527,2.38535,2.38521,2.38535,7000000.0
2008-12-04 05:04:00,2.38493,2.38493,2.38427,2.38427,7000000.0
2008-12-04 05:05:00,2.38418,2.38484,2.38418,2.38459,8000000.0
2008-12-04 05:06:00,2.38508,2.38508,2.38456,2.38457,7000000.0
2008-12-04 05:07:00,2.38449,2.38449,2.38418,2.38445,8000000.0
2008-12-04 05:08:00,2.38506,2.38506,2.38404,2.38404,10000000.0
2008-12-04 05:09:00,2.38457,2.38473,2.38425,2.38441,7000000.0
2008-12-04 05:10:00,2.3848,2.3848,2.38427,2.38427,7000000.0
2008-12-04 05:11:00,2.38431,2.38431,2.38394,2.38394,8000000.0
2008-12-04 05:12:00,2.38382,2.38397,2.38382,2.38384,11000000.0
2008-12-04 05:13:00,2.38386,2.38406,2.38386,2.38388,8000000.0
2008-12-04 05:14:00,2.38399,2.38413,2.38387,2.38401,7000000.0
2008-12-04 05:15:00,2.38409,2.38413,2.38408,2.38409,7000000.0
2008-12-04 05:16:00,2.38399,2.38399,2.38251,2.38251,7000000.0
2008-12-04 05:17:00,2.38268,2.3828,2.38241,2.38275,7000000.0
2008-12-04 05:18:00,2.38319,2.38358,2.38311,2.38358,8000000.0
2008-12-04 05:19:00,2.38417,2.3845,2.38407,2.3845,7000000.0
2008-12-04 05:20:00,2.38437,2.38437,2.38377,2.38377,9000000.0
2008-12-04 05:21:00,2.38372,2.38403,2.38372,2.38398,8000000.0
2008-12-04 05:22:00,2.38394,2.38419,2.38394,2.38417,7000000.0
2008-12-04 05:23:00,2.38427,2.38427,2.38407,2.38407,10000000.0
2008-12-04 05:24:00,2.3843,2.38439,2.3842,2.38439,8000000.0
2008-12-04 05:25:00,2.38444,2.38458,2.38441,2.38455,7000000.0
2008-12-04 05:26:00,2.38468,2.38479,2.38454,2.38468,7000000.0
2008-12-04 05:27:00,2.38465,2.38494,2.38465,2.38468,8000000.0
2008-12-04 05:28:00,2.38477,2.38477,2.38403,2.38403,9000000.0
2008-12-04 05:29:00,2.38411,2.38477,2.384,2.38477,7000000.0
2008-12-04 05:30:00,2.38487,2.38493,2.38483,2.38483,10000000.0
2008-12-04 05:31:00,2.3849,2.385,2.38475,2.385,8000000.0
2008-12-04 05:32:00,2.38514,2.38529,2.38514,2.38517,8000000.0
2008-12-04 05:33:00,2.38518,2.38518,2.38471,2.38471,9000000.0
2008-12-04 05:34:00,2.38522,2.38597,2.38479,2.38597,8000000.0
2008-12-04 05:35:00,2.38666,2.38673,2.38586,2.38586,7000000.0
2008-12-04 05:36:00,2.38493,2.3862,2.38493,2.3862,9000000.0
2008-12-04 05:37:00,2.38655,2.38697,2.38628,2.38673,7000000.0
2008-12-04 05:38:00,2.38625,2.38634,2.3862,2.3862,9000000.0
2008-12-04 05:39:00,2.38638,2.38701,2.38638,2.38701,7000000.0
2008-12-04 05:40:00,2.3874,2.38756,2.38719,2.38756,7000000.0
2008-12-04 05:41:00,2.38761,2.38761,2.38751,2.38754,8000000.0
2008-12-04 05:42:00,2.38725,2.38725,2.38699,2.38701,7000000.0
2008-12-04 05:43:00,2.38672,2.38679,2.386,2.3861,9000000.0
2008-12-04 05:44:00,2.38686,2.38686,2.38403,2.3858,8000000.0
2008-12-04 05:45:00,2.38597,2.38634,2.38576,2.38587,11000000.0
2008-12-04 05:46:00,2.38611,2.38611,2.38584,2.38605,7000000.0
2008-12-04 05:47:00,2.38627,2.38627,2.38602,2.38602,8000000.0
2008-12-04 05:48:00,2.38606,2.38607,2.38592,2.38603,9000000.0
2008-12-04 05:49:00,2.38563,2.38632,2.38553,2.38553,8000000.0
2008-12-04 05:50:00,2.38701,2.38701,2.38505,2.38556,9000000.0
2008-12-04 05:51:00,2.38556,2.38694,2.38556,2.38628,8000000.0
2008-12-04 05:52:00,2.38753,2.38753,2.38629,2.38629,8000000.0
2008-12-04 05:53:00,2.38663,2.38675,2.38628,2.38652,7000000.0
2008-12-04 05:54:00,2.38752,2.38759,2.38596,2.38678,10000000.0
2008-12-04 05:55:00,2.38673,2.38686,2.386,2.386,9000000.0
2008-12-04 05:56:00,2.38646,2.38726,2.38618,2.38657,11000000.0
2008-12-04 05:57:00,2.38679,2.38703,2.38597,2.38597,8000000.0
2008-12-04 05:58:00,2.3861,2.38878,2.38562,2.38734,9000000.0
2008-12-04 05:59:00,2.38666,2.38723,2.38578,2.38578,10000000.0
2008-12-04 06:00:00,2.38729,2.38729,2.38582,2.38603,8000000.0
2008-12-04 06:01:00,2.38579,2.3862,2.38491,2.38491,7000000.0
2008-12-04 06:02:00,2.38682,2.38682,2.38501,2.38501,7000000.0
2008-12-04 06:03:00,2.38559,2.38563,2.38422,2.38457,8000000.0
2008-12-04 06:04:00,2.38549,2.38549,2.38462,2.38475,7000000.0
2008-12-04 06:05:00,2.38472,2.38552,2.38472,2.38552,7000000.0
2008-12-04 06:06:00,2.38566,2.38566,2.38468,2.38523,7000000.0
2008-12-04 06:07:00,2.38555,2.38557,2.38168,2.38168,7000000.0
2008-12-04 06:08:00,2.38434,2.38471,2.3819,2.38356,7000000.0
2008-12-04 06:09:00,2.38438,2.38478,2.38409,2.38477,8000000.0
2008-12-04 06:10:00,2.38531,2.38531,2.38241,2.38318,8000000.0
2008-12-04 06:11:00,2.3835,2.38353,2.38241,2.3832,8000000.0
2008-12-04 06:12:00,2.38335,2.38335,2.38189,2.38237,8000000.0
2008-12-04 06:13:00,2.3832,2.38356,2.38294,2.38333,8000000.0
2008-12-04 06:14:00,2.38306,2.38406,2.38262,2.38392,10000000.0
2008-12-04 06:15:00,2.38385,2.38486,2.38341,2.3847,8000000.0
2008-12-04 06:16:00,2.38539,2.3854,2.38401,2.3841,11000000.0
2008-12-04 06:17:00,2.38397,2.38442,2.38397,2.38405,7000000.0
2008-12-04 06:18:00,2.38434,2.38434,2.38346,2.3837,9000000.0
2008-12-04 06:19:00,2.38369,2.38399,2.38236,2.38236,7000000.0
2008-12-04 06:20:00,2.38399,2.38416,2.3829,2.3832,9000000.0
2008-12-04 06:21:00,2.38283,2.38488,2.38274,2.38417,8000000.0
2008-12-04 06:22:00,2.38437,2.38437,2.38303,2.38419,8000000.0
2008-12-04 06:23:00,2.38508,2.38531,2.38441,2.38488,8000000.0
2008-12-04 06:24:00,2.38627,2.38663,2.38574,2.38663,11000000.0
2008-12-04 06:25:00,2.38675,2.38675,2.38389,2.38592,11000000.0
2008-12-04 06:26:00,2.38596,2.38627,2.3857,2.38585,11000000.0
2008-12-04 06:27:00,2.38548,2.38704,2.38474,2.38691,7000000.0
2008-12-04 06:28:00,2.38778,2.38818,2.38737,2.3881,8000000.0
2008-12-04 06:29:00,2.38822,2.38887,2.38782,2.3881,8000000.0
2008-12-04 06:30:00,2.38873,2.38901,2.38773,2.38901,8000000.0
2008-12-04 06:31:00,2.389,2.389,2.38791,2.38846,7000000.0
2008-12-04 06:32:00,2.38791,2.39181,2.38781,2.39136,7000000.0
2008-12-04 06:33:00,2.39269,2.39306,2.38974,2.39116,7000000.0
2008-12-04 06:34:00,2.39077,2.39244,2.39045,2.39242,7000000.0
2008-12-04 06:35:00,2.39435,2.39601,2.39291,2.39499,11000000.0
2008-12-04 06:36:00,2.39697,2.39697,2.39268,2.3928,7000000.0
2008-12-04 06:37:00,2.39322,2.39369,2.39246,2.39287,10000000.0
2008-12-04 06:38:00,2.39332,2.39338,2.39276,2.39276,10000000.0
2008-12-04 06:39:00,2.39321,2.39321,2.39096,2.39096,11000000.0
2008-12-04 06:40:00,2.38983,2.39089,2.38924,2.39053,9000000.0
2008-12-04 06:41:00,2.39098,2.39214,2.39095,2.39173,7000000.0
2008-12-04 06:42:00,2.3937,2.39431,2.3923,2.39243,8000000.0
2008-12-04 06:43:00,2.39125,2.39166,2.39025,2.39043,7000000.0
2008-12-04 06:44:00,2.38933,2.38988,2.3889,2.38942,8000000.0
2008-12-04 06:45:00,2.38883,2.39165,2.38861,2.39159,8000000.0
2008-12-04 06:46:00,2.39142,2.39165,2.38989,2.39026,10000000.0
2008-12-04 06:47:00,2.38847,2.38881,2.38586,2.38586,8000000.0
2008-12-04 06:48:00,2.38615,2.38826,2.38615,2.38826,7000000.0
2008-12-04 06:49:00,2.38997,2.38997,2.38861,2.38902,8000000.0
2008-12-04 06:50:00,2.38959,2.38959,2.38599,2.38724,10000000.0
2008-12-04 06:51:00,2.38662,2.388,2.38628,2.38766,10000000.0
2008-12-04 06:52:00,2.38791,2.38824,2.38722,2.38809,8000000.0
2008-12-04 06:53:00,2.38827,2.38834,2.38647,2.38655,8000000.0
2008-12-04 06:54:00,2.38749,2.38776,2.38524,2.38603,8000000.0
2008-12-04 06:55:00,2.3854,2.38683,2.38506,2.38663,7000000.0
2008-12-04 06:56:00,2.38475,2.38669,2.38459,2.38603,8000000.0
2008-12-04 06:57:00,2.38575,2.387,2.38543,2.38688,7000000.0
2008-12-04 06:58:00,2.38739,2.38739,2.3852,2.3852,7000000.0
2008-12-04 06:59:00,2.38598,2.38774,2.38598,2.38617,7000000.0
2008-12-04 07:00:00,2.38819,2.38841,2.38579,2.38579,7000000.0
2008-12-04 07:01:00,2.3872,2.38738,2.38523,2.38665,7000000.0
2008-12-04 07:02:00,2.38633,2.38897,2.38558,2.38824,9000000.0
2008-12-04 07:03:00,2.38631,2.38892,2.38628,2.38849,7000000.0
2008-12-04 07:04:00,2.38908,2.38944,2.38873,2.38878,8000000.0
2008-12-04 07:05:00,2.38905,2.38947,2.3881,2.38862,11000000.0
2008-12-04 07:06:00,2.38962,2.38962,2.38763,2.38794,11000000.0
2008-12-04 07:07:00,2.38765,2.39021,2.38741,2.38997,11000000.0
2008-12-04 07:08:00,2.39132,2.39161,2.38916,2.38932,9000000.0
2008-12-04 07:09:00,2.3897,2.3897,2.38739,2.38787,8000000.0
2008-12-04 07:10:00,2.38831,2.38831,2.38723,2.38723,7000000.0
2008-12-04 07:11:00,2.38736,2.38786,2.38697,2.38739,10000000.0
2008-12-04 07:12:00,2.38743,2.38751,2.38689,2.38689,7000000.0
2008-12-04 07:13:00,2.38695,2.38733,2.38547,2.38552,8000000.0
2008-12-04 07:14:00,2.38473,2.38676,2.38191,2.38675,7000000.0
2008-12-04 07:15:00,2.38567,2.38699,2.38534,2.3865,10000000.0
2008-12-04 07:16:00,2.38634,2.38639,2.38529,2.38542,8000000.0
2008-12-04 07:17:00,2.38529,2.38613,2.38529,2.38548,11000000.0
2008-12-04 07:18:00,2.38543,2.38622,2.38528,2.38622,8000000.0
2008-12-04 07:19:00,2.38592,2.38752,2.38592,2.38727,8000000.0
2008-12-04 07:20:00,2.38691,2.38768,2.38685,2.38687,9000000.0
2008-12-04 07:21:00,2.38744,2.38866,2.38716,2.38866,10000000.0
2008-12-04 07:22:00,2.38823,2.39073,2.38766,2.39073,11000000.0
2008-12-04 07:23:00,2.3914,2.39168,2.38783,2.38944,7000000.0
2008-12-04 07:24:00,2.39027,2.39027,2.38706,2.38754,9000000.0
2008-12-04 07:25:00,2.38689,2.38744,2.38665,2.38744,8000000.0
2008-12-04 07:26:00,2.38714,2.38745,2.38625,2.38703,7000000.0
2008-12-04 07:27:00,2.38683,2.3875,2.38653,2.387,7000000.0
2008-12-04 07:28:00,2.38788,2.38794,2.38699,2.38774,7000000.0
2008-12-04 07:29:00,2.38765,2.38765,2.38671,2.38749,8000000.0
2008-12-04 07:30:00,2.388,2.388,2.38694,2.38739,8000000.0
2008-12-04 07:31:00,2.38732,2.38732,2.38562,2.38562,7000000.0
2008-12-04 07:32:00,2.38637,2.38668,2.3859,2.38595,10000000.0
2008-12-04 07:33:00,2.3864,2.38746,2.38482,2.38746,8000000.0
2008-12-04 07:34:00,2.38625,2.38783,2.38625,2.38715,11000000.0
2008-12-04 07:35:00,2.38692,2.38847,2.38692,2.38748,8000000.0
2008-12-04 07:36:00,2.38616,2.38696,2.38616,2.38696,7000000.0
2008-12-04 07:37:00,2.38897,2.38964,2.38791,2.38791,7000000.0
2008-12-04 07:38:00,2.38978,2.38978,2.38861,2.38899,11000000.0
2008-12-04 07:39:00,2.38959,2.38959,2.3882,2.3882,7000000.0
2008-12-04 07:40:00,2.38719,2.38811,2.38719,2.38811,8000000.0
2008-12-04 07:41:00,2.38866,2.38898,2.38824,2.38879,9000000.0
2008-12-04 07:42:00,2.38905,2.38913,2.38712,2.38797,11000000.0
2008-12-04 07:43:00,2.38783,2.38801,2.38711,2.38764,7000000.0
2008-12-04 07:44:00,2.38792,2.38792,2.38665,2.38666,7000000.0
2008-12-04 07:45:00,2.3868,2.38758,2.3868,2.38758,7000000.0
2008-12-04 07:46:00,2.38804,2.38804,2.38717,2.38717,10000000.0
2008-12-04 07:47:00,2.38697,2.38709,2.38697,2.38709,7000000.0
2008-12-04 07:48:00,2.3869,2.38704,2.38671,2.38693,8000000.0
2008-12-04 07:49:00,2.38694,2.38694,2.38668,2.38668,8000000.0
2008-12-04 07:50:00,2.38664,2.38664,2.38631,2.38641,7000000.0
2008-12-04 07:51:00,2.38645,2.38651,2.38632,2.38651,8000000.0
2008-12-04 07:52:00,2.38649,2.38675,2.38566,2.38566,10000000.0
2008-12-04 07:53:00,2.38418,2.38418,2.38106,2.38117,11000000.0
2008-12-04 07:54:00,2.382,2.38476,2.382,2.38476,9000000.0
2008-12-04 07:55:00,2.38533,2.38581,2.38533,2.38551,9000000.0
2008-12-04 07:56:00,2.38645,2.38776,2.38645,2.38731,9000000.0
2008-12-04 07:57:00,2.38652,2.38699,2.38652,2.38686,7000000.0
2008-12-04 07:58:00,2.38726,2.3876,2.38628,2.38628,7000000.0
2008-12-04 07:59:00,2.38526,2.38545,2.38413,2.38413,7000000.0
2008-12-04 08:00:00,2.38381,2.38506,2.38381,2.38396,8000000.0
2008-12-04 08:01:00,2.3833,2.38458,2.3833,2.38458,10000000.0
2008-12-04 08:02:00,2.38451,2.38451,2.38414,2.38444,7000000.0
2008-12-04 08:03:00,2.38454,2.3846,2.38341,2.38341,8000000.0
2008-12-04 08:04:00,2.3821,2.38255,2.38209,2.38253,8000000.0
2008-12-04 08:05:00,2.38293,2.38303,2.38275,2.38275,8000000.0
2008-12-04 08:06:00,2.3828,2.38356,2.3828,2.38356,7000000.0
2008-12-04 08:07:00,2.3837,2.3837,2.38332,2.38344,7000000.0
2008-12-04 08:08:00,2.38281,2.38281,2.38221,2.38221,7000000.0
2008-12-04 08:09:00,2.382,2.38211,2.38197,2.38206,7000000.0
2008-12-04 08:10:00,2.38203,2.38203,2.38173,2.38181,7000000.0
2008-12-04 08:11:00,2.38075,2.38087,2.37979,2.38087,8000000.0
2008-12-04 08:12:00,2.38148,2.38188,2.38148,2.38168,9000000.0
2008-12-04 08:13:00,2.38125,2.38125,2.38104,2.38119,7000000.0
2008-12-04 08:14:00,2.38156,2.38165,2.38143,2.38143,9000000.0
2008-12-04 08:15:00,2.3814,2.38156,2.3814,2.38156,8000000.0
2008-12-04 08:16:00,2.38156,2.38193,2.38128,2.38193,11000000.0
2008-12-04 08:17:00,2.38244,2.38247,2.38213,2.38213,7000000.0
2008-12-04 08:18:00,2.38264,2.38318,2.3826,2.38318,9000000.0
2008-12-04 08:19:00,2.38367,2.38398,2.38351,2.38373,7000000.0
2008-12-04 08:20:00,2.38281,2.38281,2.38243,2.38249,8000000.0
2008-12-04 08:21:00,2.38205,2.38269,2.38205,2.38269,8000000.0
2008-12-04 08:22:00,2.3836,2.38401,2.38337,2.38337,8000000.0
2008-12-04 08:23:00,2.38298,2.38298,2.38255,2.38255,7000000.0
2008-12-04 08:24:00,2.38204,2.38259,2.38204,2.38259,7000000.0
2008-12-04 08:25:00,2.38254,2.38264,2.38234,2.38234,8000000.0
2008-12-04 08:26:00,2.38247,2.38247,2.38207,2.38207,7000000.0
2008-12-04 08:27:00,2.38207,2.38211,2.38192,2.38202,10000000.0
2008-12-04 08:28:00,2.3817,2.38212,2.3817,2.38212,7000000.0
2008-12-04 08:29:00,2.38219,2.38227,2.38211,2.38211,10000000.0
2008-12-04 08:30:00,2.38197,2.38197,2.38132,2.38132,7000000.0
2008-12-04 08:31:00,2.38158,2.3823,2.38158,2.3823,10000000.0
2008-12-04 08:32:00,2.38193,2.38193,2.38148,2.38148,8000000.0
2008-12-04 08:33:00,2.38126,2.38126,2.38115,2.38115,7000000.0
2008-12-04 08:34:00,2.38119,2.38131,2.38119,2.3813,9000000.0
2008-12-04 08:35:00,2.38144,2.38188,2.38089,2.38089,9000000.0
2008-12-04 08:36:00,2.38083,2.38126,2.38077,2.38126,8000000.0
2008-12-04 08:37:00,2.38116,2.38312,2.38101,2.38268,9000000.0
2008-12-04 08:38:00,2.38098,2.38109,2.38093,2.38101,10000000.0
2008-12-04 08:39:00,2.38045,2.38105,2.38045,2.38079,11000000.0
2008-12-04 08:40:00,2.38091,2.38124,2.38091,2.38121,8000000.0
2008-12-04 08:41:00,2.38107,2.38107,2.3805,2.3805,11000000.0
2008-12-04 08:42:00,2.37944,2.38008,2.37944,2.37971,10000000.0
2008-12-04 08:43:00,2.37968,2.38066,2.37968,2.38066,8000000.0
2008-12-04 08:44:00,2.38083,2.38089,2.38072,2.38085,10000000.0
2008-12-04 08:45:00,2.3807,2.38085,2.38058,2.3806,8000000.0
2008-12-04 08:46:00,2.38022,2.38049,2.37858,2.38049,8000000.0
2008-12-04 08:47:00,2.38107,2.38169,2.38107,2.38169,7000000.0
2008-12-04 08:48:00,2.38171,2.38243,2.38171,2.38243,10000000.0
2008-12-04 08:49:00,2.38254,2.38263,2.38241,2.38252,11000000.0
2008-12-04 08:50:00,2.38277,2.38354,2.38277,2.38354,7000000.0
2008-12-04 08:51:00,2.3843,2.38464,2.3843,2.38444,8000000.0
2008-12-04 08:52:00,2.38417,2.38417,2.38363,2.38375,9000000.0
2008-12-04 08:53:00,2.38337,2.38337,2.38263,2.38295,8000000.0
2008-12-04 08:54:00,2.38228,2.3829,2.38228,2.3829,8000000.0
2008-12-04 08:55:00,2.38333,2.38333,2.38281,2.38302,8000000.0
2008-12-04 08:56:00,2.38286,2.38299,2.38284,2.38284,7000000.0
2008-12-04 08:57:00,2.3829,2.38366,2.3829,2.38366,8000000.0
2008-12-04 08:58:00,2.38408,2.38423,2.38382,2.38382,7000000.0
2008-12-04 08:59:00,2.38313,2.38313,2.3825,2.3825,7000000.0
2008-12-04 09:00:00,2.38269,2.38275,2.38256,2.38273,8000000.0
2008-12-04 09:01:00,2.38281,2.38307,2.38262,2.38307,9000000.0
2008-12-04 09:02:00,2.38375,2.38419,2.38375,2.38419,10000000.0
2008-12-04 09:03:00,2.3838,2.38471,2.3838,2.38465,7000000.0
2008-12-04 09:04:00,2.38501,2.38646,2.38501,2.38646,7000000.0
2008-12-04 09:05:00,2.38606,2.38606,2.38574,2.38574,7000000.0
2008-12-04 09:06:00,2.38572,2.38598,2.38563,2.38563,11000000.0
2008-12-04 09:07:00,2.3853,2.38531,2.38475,2.38477,8000000.0
2008-12-04 09:08:00,2.38455,2.38555,2.38455,2.38555,5000000.0
2008-12-04 09:09:00,2.38528,2.38543,2.38435,2.38435,11000000.0
2008-12-04 09:10:00,2.38354,2.38354,2.3831,2.3831,7000000.0
2008-12-04 09:11:00,2.38328,2.38431,2.38306,2.38431,9000000.0
2008-12-04 09:12:00,2.38389,2.38414,2.38381,2.38381,8000000.0
2008-12-04 09:13:00,2.38376,2.3844,2.38373,2.3844,9000000.0
2008-12-04 09:14:00,2.38445,2.38445,2.38275,2.38275,11000000.0
2008-12-04 09:15:00,2.38252,2.38301,2.38242,2.38301,7000000.0
2008-12-04 09:16:00,2.3831,2.3831,2.38127,2.38127,8000000.0
2008-12-04 09:17:00,2.3821,2.3821,2.38179,2.38187,11000000.0
2008-12-04 09:18:00,2.38195,2.38213,2.38172,2.38213,8000000.0
2008-12-04 09:19:00,2.38262,2.38262,2.38189,2.38194,7000000.0
2008-12-04 09:20:00,2.38193,2.38284,2.38193,2.38284,7000000.0
2008-12-04 09:21:00,2.38302,2.38317,2.38293,2.38294,8000000.0
2008-12-04 09:22:00,2.38252,2.38283,2.38252,2.38283,8000000.0
2008-12-04 09:23:00,2.38289,2.38351,2.38289,2.38351,7000000.0
2008-12-04 09:24:00,2.38378,2.38412,2.3833,2.3833,8000000.0
2008-12-04 09:25:00,2.38303,2.3837,2.38303,2.38358,7000000.0
2008-12-04 09:26:00,2.38348,2.38391,2.38348,2.38391,11000000.0
2008-12-04 09:27:00,2.38302,2.38329,2.38266,2.38329,11000000.0
2008-12-04 09:28:00,2.38356,2.38395,2.38356,2.38387,9000000.0
2008-12-04 09:29:00,2.38402,2.38402,2.38352,2.38366,8000000.0
2008-12-04 09:30:00,2.38412,2.38466,2.38402,2.38466,7000000.0
2008-12-04 09:31:00,2.38481,2.38481,2.38427,2.38427,7000000.0
2008-12-04 09:32:00,2.38462,2.38472,2.38298,2.38298,7000000.0
2008-12-04 09:33:00,2.38326,2.38362,2.38319,2.38362,8000000.0
2008-12-04 09:34:00,2.38406,2.38414,2.38387,2.3841,7000000.0
2008-12-04 09:35:00,2.38424,2.38457,2.38423,2.38457,10000000.0
2008-12-04 09:36:00,2.38458,2.38494,2.38458,2.38477,8000000.0
2008-12-04 09:37:00,2.38503,2.38503,2.3831,2.38333,11000000.0
2008-12-04 09:38:00,2.38298,2.38324,2.38085,2.38233,11000000.0
2008-12-04 09:39:00,2.38208,2.38208,2.38164,2.38173,7000000.0
2008-12-04 09:40:00,2.38186,2.38248,2.38186,2.38217,9000000.0
2008-12-04 09:41:00,2.382,2.382,2.38095,2.38095,8000000.0
2008-12-04 09:42:00,2.38083,2.38139,2.38083,2.38139,10000000.0
2008-12-04 09:43:00,2.38105,2.38105,2.3805,2.3805,11000000.0
2008-12-04 09:44:00,2.38029,2.38064,2.38029,2.38054,8000000.0
2008-12-04 09:45:00,2.38044,2.38044,2.37924,2.37924,7000000.0
2008-12-04 09:46:00,2.37939,2.38073,2.37917,2.38073,11000000.0
2008-12-04 09:47:00,2.38097,2.38139,2.3807,2.38139,9000000.0
2008-12-04 09:48:00,2.38119,2.38119,2.37912,2.37912,7000000.0
2008-12-04 09:49:00,2.37869,2.37909,2.37869,2.37909,11000000.0
2008-12-04 09:50:00,2.37871,2.37871,2.37856,2.37861,8000000.0
2008-12-04 09:51:00,2.37867,2.37882,2.37862,2.37882,8000000.0
2008-12-04 09:52:00,2.37884,2.37894,2.37875,2.37894,8000000.0
2008-12-04 09:53:00,2.37774,2.37774,2.37714,2.37714,10000000.0
2008-12-04 09:54:00,2.37711,2.3772,2.3769,2.3769,10000000.0
2008-12-04 09:55:00,2.37711,2.37803,2.37711,2.37803,8000000.0
2008-12-04 09:56:00,2.37812,2.37812,2.37752,2.37752,10000000.0
2008-12-04 09:57:00,2.37726,2.37799,2.37726,2.37794,8000000.0
2008-12-04 09:58:00,2.37925,2.37948,2.37919,2.37948,8000000.0
2008-12-04 09:59:00,2.37998,2.38026,2.37998,2.38017,10000000.0
2008-12-04 10:00:00,2.3808,2.38226,2.3808,2.38226,10000000.0
2008-12-04 10:01:00,2.38265,2.38265,2.38243,2.38245,10000000.0
2008-12-04 10:02:00,2.3825,2.38253,2.38219,2.38219,10000000.0
2008-12-04 10:03:00,2.38223,2.38253,2.38223,2.38248,7000000.0
2008-12-04 10:04:00,2.38226,2.38226,2.38068,2.38068,7000000.0
2008-12-04 10:05:00,2.3811,2.38166,2.3811,2.38166,11000000.0
2008-12-04 10:06:00,2.38239,2.38296,2.38239,2.38296,7000000.0
2008-12-04 10:07:00,2.38225,2.38268,2.38225,2.38244,7000000.0
2008-12-04 10:08:00,2.3826,2.38302,2.3826,2.38302,7000000.0
2008-12-04 10:09:00,2.38311,2.3832,2.3829,2.38291,7000000.0
2008-12-04 10:10:00,2.38279,2.38325,2.38275,2.38323,7000000.0
2008-12-04 10:11:00,2.3821,2.38219,2.38192,2.38192,7000000.0
2008-12-04 10:12:00,2.38109,2.38194,2.38109,2.38158,8000000.0
2008-12-04 10:13:00,2.38143,2.38143,2.3809,2.3809,8000000.0
2008-12-04 10:14:00,2.381,2.38101,2.38059,2.38059,7000000.0
2008-12-04 10:15:00,2.38064,2.38086,2.3805,2.3805,10000000.0
2008-12-04 10:16:00,2.381,2.38105,2.38067,2.38067,7000000.0
2008-12-04 10:17:00,2.38075,2.38105,2.37966,2.37966,11000000.0
2008-12-04 10:18:00,2.37945,2.38081,2.37945,2.38031,8000000.0
2008-12-04 10:19:00,2.38035,2.38076,2.38035,2.38038,9000000.0
2008-12-04 10:20:00,2.37989,2.37989,2.37948,2.37948,7000000.0
2008-12-04 10:21:00,2.37926,2.3793,2.37916,2.3793,8000000.0
2008-12-04 10:22:00,2.37893,2.37894,2.37871,2.37887,7000000.0
2008-12-04 10:23:00,2.37745,2.37745,2.37663,2.37676,7000000.0
2008-12-04 10:24:00,2.37693,2.37751,2.37692,2.37751,7000000.0
2008-12-04 10:25:00,2.37741,2.37766,2.37732,2.37766,9000000.0
2008-12-04 10:26:00,2.37759,2.37783,2.37606,2.37606,11000000.0
2008-12-04 10:27:00,2.37616,2.37652,2.37599,2.37633,8000000.0
2008-12-04 10:28:00,2.37559,2.37605,2.37545,2.37597,9000000.0
2008-12-04 10:29:00,2.37614,2.3763,2.37563,2.37563,8000000.0
2008-12-04 10:30:00,2.37561,2.37609,2.37544,2.37609,8000000.0
2008-12-04 10:31:00,2.3766,2.37703,2.3763,2.37703,7000000.0
2008-12-04 10:32:00,2.37725,2.37742,2.37491,2.37491,9000000.0
2008-12-04 10:33:00,2.37407,2.37584,2.37398,2.37584,7000000.0
2008-12-04 10:34:00,2.37673,2.37682,2.37552,2.37562,7000000.0
2008-12-04 10:35:00,2.37519,2.37519,2.3742,2.3742,7000000.0
2008-12-04 10:36:00,2.37377,2.37377,2.37193,2.37193,8000000.0
2008-12-04 10:37:00,2.37222,2.37352,2.37222,2.37296,8000000.0
2008-12-04 10:38:00,2.37331,2.37331,2.37271,2.37296,10000000.0
2008-12-04 10:39:00,2.37302,2.37302,2.37186,2.37186,8000000.0
2008-12-04 10:40:00,2.37185,2.37185,2.37116,2.37116,7000000.0
2008-12-04 10:41:00,2.3706,2.37072,2.36913,2.36913,9000000.0
2008-12-04 10:42:00,2.37016,2.37018,2.36919,2.36919,7000000.0
2008-12-04 10:43:00,2.36836,2.36859,2.36779,2.36859,10000000.0
2008-12-04 10:44:00,2.36929,2.36956,2.36871,2.36956,7000000.0
2008-12-04 10:45:00,2.36918,2.36918,2.36824,2.36824,8000000.0
2008-12-04 10:46:00,2.36765,2.36805,2.36758,2.36758,8000000.0
2008-12-04 10:47:00,2.36804,2.36843,2.36798,2.36801,7000000.0
2008-12-04 10:48:00,2.36891,2.37023,2.36891,2.36993,8000000.0
2008-12-04 10:49:00,2.37012,2.37065,2.37012,2.37065,9000000.0
2008-12-04 10:50:00,2.36992,2.36992,2.36638,2.36639,8000000.0
2008-12-04 10:51:00,2.36654,2.36839,2.36654,2.36839,9000000.0
2008-12-04 10:52:00,2.36764,2.36764,2.3671,2.36738,8000000.0
2008-12-04 10:53:00,2.36754,2.36766,2.36752,2.36752,9000000.0
2008-12-04 10:54:00,2.36659,2.36659,2.36572,2.36638,10000000.0
2008-12-04 10:55:00,2.36606,2.36618,2.36504,2.36504,7000000.0
2008-12-04 10:56:00,2.36498,2.36515,2.3629,2.36515,7000000.0
2008-12-04 10:57:00,2.36616,2.36616,2.36533,2.36533,8000000.0
2008-12-04 10:58:00,2.36466,2.36466,2.36432,2.3645,7000000.0
2008-12-04 10:59:00,2.36464,2.36469,2.36305,2.36312,11000000.0
2008-12-04 11:00:00,2.36185,2.362,2.3589,2.3589,7000000.0
2008-12-04 11:01:00,2.36078,2.36212,2.36078,2.36212,8000000.0
2008-12-04 11:02:00,2.3624,2.36388,2.36239,2.36387,7000000.0
2008-12-04 11:03:00,2.36318,2.36374,2.36318,2.36374,11000000.0
2008-12-04 11:04:00,2.36439,2.36467,2.36419,2.36462,11000000.0
2008-12-04 11:05:00,2.3656,2.3656,2.36396,2.36396,7000000.0
2008-12-04 11:06:00,2.36322,2.36357,2.36305,2.36314,8000000.0
2008-12-04 11:07:00,2.36365,2.36492,2.36365,2.36492,7000000.0
2008-12-04 11:08:00,2.36506,2.36506,2.36358,2.36359,9000000.0
2008-12-04 11:09:00,2.36366,2.36389,2.36317,2.36317,8000000.0
2008-12-04 11:10:00,2.36268,2.36268,2.36077,2.36077,8000000.0
2008-12-04 11:11:00,2.36062,2.36064,2.36034,2.36039,10000000.0
2008-12-04 11:12:00,2.36072,2.36078,2.36052,2.36052,7000000.0
2008-12-04 11:13:00,2.36073,2.36104,2.36039,2.36104,11000000.0
2008-12-04 11:14:00,2.36035,2.36035,2.35976,2.36017,11000000.0
2008-12-04 11:15:00,2.36048,2.36048,2.35775,2.35775,7000000.0
2008-12-04 11:16:00,2.35812,2.3598,2.35812,2.3598,7000000.0
2008-12-04 11:17:00,2.36032,2.36073,2.35986,2.35986,7000000.0
2008-12-04 11:18:00,2.36012,2.3603,2.3597,2.3597,10000000.0
2008-12-04 11:19:00,2.36031,2.36096,2.36031,2.36096,11000000.0
2008-12-04 11:20:00,2.3607,2.3607,2.3586,2.35881,8000000.0
2008-12-04 11:21:00,2.35915,2.35973,2.35915,2.35964,7000000.0
2008-12-04 11:22:00,2.35984,2.3609,2.35984,2.3609,8000000.0
2008-12-04 11:23:00,2.36067,2.36086,2.36024,2.36024,8000000.0
2008-12-04 11:24:00,2.36065,2.36111,2.36065,2.36111,7000000.0
2008-12-04 11:25:00,2.36106,2.36106,2.3609,2.36104,8000000.0
2008-12-04 11:26:00,2.36123,2.36133,2.36081,2.36081,11000000.0
2008-12-04 11:27:00,2.36114,2.36126,2.36053,2.36108,8000000.0
2008-12-04 11:28:00,2.36102,2.36102,2.36062,2.36063,7000000.0
2008-12-04 11:29:00,2.36052,2.36053,2.36027,2.36043,8000000.0
2008-12-04 11:30:00,2.3606,2.36069,2.36011,2.36011,7000000.0
2008-12-04 11:31:00,2.35946,2.35986,2.3589,2.35917,11000000.0
2008-12-04 11:32:00,2.35846,2.35919,2.35846,2.3591,11000000.0
2008-12-04 11:33:00,2.35908,2.35908,2.3588,2.35886,7000000.0
2008-12-04 11:34:00,2.35885,2.35942,2.35885,2.35942,7000000.0
2008-12-04 11:35:00,2.35964,2.3613,2.35959,2.3613,10000000.0
2008-12-04 11:36:00,2.36038,2.36045,2.35893,2.35893,8000000.0
2008-12-04 11:37:00,2.35846,2.35975,2.35836,2.35975,8000000.0
2008-12-04 11:38:00,2.35976,2.36013,2.35947,2.36013,9000000.0
2008-12-04 11:39:00,2.3603,2.36084,2.3603,2.36057,9000000.0
2008-12-04 11:40:00,2.3608,2.3608,2.36053,2.36064,11000000.0
2008-12-04 11:41:00,2.36072,2.36072,2.36001,2.36001,11000000.0
2008-12-04 11:42:00,2.3604,2.36232,2.3604,2.36232,11000000.0
2008-12-04 11:43:00,2.36116,2.36137,2.35847,2.35847,7000000.0
2008-12-04 11:44:00,2.35821,2.35936,2.35821,2.35916,7000000.0
2008-12-04 11:45:00,2.35906,2.36053,2.35906,2.36034,11000000.0
2008-12-04 11:46:00,2.36095,2.36107,2.35797,2.35797,7000000.0
2008-12-04 11:47:00,2.35744,2.35868,2.35744,2.35868,9000000.0
2008-12-04 11:48:00,2.35891,2.35891,2.35617,2.35617,10000000.0
2008-12-04 11:49:00,2.35634,2.35844,2.35634,2.35844,7000000.0
2008-12-04 11:50:00,2.35914,2.35939,2.35905,2.35905,7000000.0
2008-12-04 11:51:00,2.35824,2.35983,2.35806,2.35953,8000000.0
2008-12-04 11:52:00,2.35909,2.35998,2.35909,2.35998,10000000.0
2008-12-04 11:53:00,2.35958,2.3599,2.35939,2.35939,10000000.0
2008-12-04 11:54:00,2.3591,2.35982,2.3591,2.35948,9000000.0
2008-12-04 11:55:00,2.35985,2.36057,2.35951,2.35951,8000000.0
2008-12-04 11:56:00,2.35983,2.36032,2.35983,2.36006,11000000.0
2008-12-04 11:57:00,2.35941,2.35941,2.35812,2.35822,8000000.0
2008-12-04 11:58:00,2.35725,2.35725,2.35679,2.35707,9000000.0
2008-12-04 11:59:00,2.35582,2.35582,2.354,2.3542,7000000.0
2008-12-04 12:00:00,2.35572,2.35604,2.35572,2.35598,7000000.0
2008-12-04 12:01:00,2.3562,2.35732,2.3562,2.35715,10000000.0
2008-12-04 12:02:00,2.35695,2.35737,2.35687,2.35708,10000000.0
2008-12-04 12:03:00,2.35661,2.35716,2.35661,2.35716,7000000.0
2008-12-04 12:04:00,2.35684,2.35684,2.35645,2.35663,9000000.0
2008-12-04 12:05:00,2.35745,2.35745,2.35656,2.35656,11000000.0
2008-12-04 12:06:00,2.3564,2.35643,2.35622,2.35622,7000000.0
2008-12-04 12:07:00,2.35616,2.35616,2.3554,2.3557,7000000.0
2008-12-04 12:08:00,2.35616,2.3569,2.35616,2.3569,9000000.0
2008-12-04 12:09:00,2.356,2.35783,2.35559,2.35735,8000000.0
2008-12-04 12:10:00,2.3578,2.35828,2.35712,2.35712,8000000.0
2008-12-04 12:11:00,2.35741,2.35774,2.35698,2.35729,7000000.0
2008-12-04 12:12:00,2.35798,2.35798,2.35637,2.35724,7000000.0
2008-12-04 12:13:00,2.35823,2.35868,2.35665,2.35774,10000000.0
2008-12-04 12:14:00,2.35655,2.35861,2.35653,2.35798,8000000.0
2008-12-04 12:15:00,2.35845,2.35851,2.35745,2.35827,8000000.0
2008-12-04 12:16:00,2.35816,2.35875,2.35748,2.35756,8000000.0
2008-12-04 12:17:00,2.35725,2.35745,2.35617,2.35709,8000000.0
2008-12-04 12:18:00,2.35685,2.35799,2.35597,2.35799,11000000.0
2008-12-04 12:19:00,2.35688,2.35841,2.35599,2.35807,9000000.0
2008-12-04 12:20:00,2.35813,2.35813,2.35562,2.35708,10000000.0
2008-12-04 12:21:00,2.35713,2.35754,2.35507,2.35507,7000000.0
2008-12-04 12:22:00,2.35771,2.35771,2.35616,2.35632,8000000.0
2008-12-04 12:23:00,2.35652,2.35751,2.35605,2.35683,7000000.0
2008-12-04 12:24:00,2.35775,2.35782,2.35516,2.35518,7000000.0
2008-12-04 12:25:00,2.35587,2.35644,2.35498,2.35603,9000000.0
2008-12-04 12:26:00,2.35737,2.35737,2.35487,2.3569,8000000.0
2008-12-04 12:27:00,2.35671,2.35931,2.35585,2.35931,10000000.0
2008-12-04 12:28:00,2.35872,2.35919,2.35733,2.35794,9000000.0
2008-12-04 12:29:00,2.35593,2.35763,2.35586,2.3574,9000000.0
2008-12-04 12:30:00,2.35745,2.35885,2.3568,2.35885,7000000.0
2008-12-04 12:31:00,2.35818,2.3585,2.35713,2.35818,11000000.0
2008-12-04 12:32:00,2.35737,2.35782,2.35673,2.35748,7000000.0
2008-12-04 12:33:00,2.35725,2.35769,2.35707,2.35716,7000000.0
2008-12-04 12:34:00,2.35782,2.35782,2.3573,2.3573,7000000.0
2008-12-04 12:35:00,2.35834,2.35881,2.35775,2.35881,8000000.0
2008-12-04 12:36:00,2.35875,2.35928,2.35834,2.35926,8000000.0
2008-12-04 12:37:00,2.35804,2.35909,2.35762,2.35877,9000000.0
2008-12-04 12:38:00,2.35914,2.35952,2.35761,2.35906,8000000.0
2008-12-04 12:39:00,2.36015,2.36031,2.35908,2.35946,9000000.0
2008-12-04 12:40:00,2.35845,2.35972,2.35814,2.35972,7000000.0
2008-12-04 12:41:00,2.35974,2.36012,2.35928,2.35987,8000000.0
2008-12-04 12:42:00,2.35909,2.35992,2.35897,2.35945,9000000.0
2008-12-04 12:43:00,2.35882,2.35992,2.35855,2.35904,9000000.0
2008-12-04 12:44:00,2.36021,2.36035,2.35845,2.35929,8000000.0
2008-12-04 12:45:00,2.35734,2.3585,2.35734,2.3585,10000000.0
2008-12-04 12:46:00,2.35838,2.35838,2.35769,2.35769,9000000.0
2008-12-04 12:47:00,2.3573,2.35774,2.35672,2.35774,10000000.0
2008-12-04 12:48:00,2.35688,2.35833,2.35648,2.35716,11000000.0
2008-12-04 12:49:00,2.357,2.35831,2.35696,2.35818,7000000.0
2008-12-04 12:50:00,2.35788,2.35854,2.35749,2.35843,7000000.0
2008-12-04 12:51:00,2.35801,2.35822,2.35724,2.35753,8000000.0
2008-12-04 12:52:00,2.3574,2.35874,2.3574,2.35865,11000000.0
2008-12-04 12:53:00,2.35879,2.35879,2.35662,2.35664,8000000.0
2008-12-04 12:54:00,2.35805,2.35847,2.35729,2.35843,7000000.0
2008-12-04 12:55:00,2.35863,2.35978,2.35785,2.35978,8000000.0
2008-12-04 12:56:00,2.35927,2.35927,2.35841,2.35888,7000000.0
2008-12-04 12:57:00,2.35902,2.35952,2.35875,2.35916,7000000.0
2008-12-04 12:58:00,2.35877,2.35892,2.35735,2.35843,8000000.0
2008-12-04 12:59:00,2.35862,2.35917,2.357,2.357,7000000.0
2008-12-04 13:00:00,2.3556,2.35725,2.3554,2.35657,8000000.0
2008-12-04 13:01:00,2.35738,2.35754,2.35565,2.35638,8000000.0
2008-12-04 13:02:00,2.35763,2.35767,2.35583,2.35714,7000000.0
2008-12-04 13:03:00,2.35758,2.35758,2.35701,2.35706,8000000.0
2008-12-04 13:04:00,2.357,2.35769,2.357,2.35769,7000000.0
2008-12-04 13:05:00,2.35807,2.35858,2.35807,2.35843,8000000.0
2008-12-04 13:06:00,2.3587,2.36004,2.35844,2.36004,7000000.0
2008-12-04 13:07:00,2.36015,2.36186,2.36015,2.36186,7000000.0
2008-12-04 13:08:00,2.36159,2.36159,2.36034,2.36034,10000000.0
2008-12-04 13:09:00,2.36015,2.36022,2.35976,2.35984,7000000.0
2008-12-04 13:10:00,2.35965,2.35965,2.35756,2.35756,9000000.0
2008-12-04 13:11:00,2.35738,2.35749,2.35703,2.35749,8000000.0
2008-12-04 13:12:00,2.35816,2.35915,2.35816,2.3591,8000000.0
2008-12-04 13:13:00,2.35973,2.36125,2.35973,2.36125,9000000.0
2008-12-04 13:14:00,2.36145,2.36155,2.35977,2.35977,7000000.0
2008-12-04 13:15:00,2.35936,2.35936,2.35847,2.35856,8000000.0
2008-12-04 13:16:00,2.35839,2.35896,2.35839,2.3588,8000000.0
2008-12-04 13:17:00,2.35899,2.35899,2.35861,2.3587,9000000.0
2008-12-04 13:18:00,2.35889,2.35889,2.35856,2.35856,10000000.0
2008-12-04 13:19:00,2.35904,2.35934,2.35887,2.35934,8000000.0
2008-12-04 13:20:00,2.35956,2.35983,2.35951,2.35951,8000000.0
2008-12-04 13:21:00,2.35948,2.35952,2.35929,2.35929,7000000.0
2008-12-04 13:22:00,2.35884,2.35884,2.35703,2.35703,11000000.0
2008-12-04 13:23:00,2.35827,2.35861,2.35812,2.35835,8000000.0
2008-12-04 13:24:00,2.35838,2.35877,2.35819,2.35819,7000000.0
2008-12-04 13:25:00,2.35838,2.35908,2.35838,2.35908,11000000.0
2008-12-04 13:26:00,2.35775,2.35775,2.35456,2.35456,10000000.0
2008-12-04 13:27:00,2.35347,2.35394,2.35346,2.35346,8000000.0
2008-12-04 13:28:00,2.35183,2.35213,2.3514,2.35213,21000000.0
2008-12-04 13:29:00,2.35207,2.35207,2.3505,2.35072,17000000.0
2008-12-04 13:30:00,2.3518,2.3518,2.35146,2.35158,7000000.0
2008-12-04 13:31:00,2.3502,2.3502,2.34984,2.35007,9000000.0
2008-12-04 13:32:00,2.35005,2.35024,2.34985,2.35024,14000000.0
2008-12-04 13:33:00,2.35011,2.35011,2.34957,2.34963,14000000.0
2008-12-04 13:34:00,2.35026,2.3511,2.35026,2.35074,31000000.0
2008-12-04 13:35:00,2.35155,2.35157,2.3512,2.35135,17000000.0
2008-12-04 13:36:00,2.35128,2.35128,2.35058,2.35058,24000000.0
2008-12-04 13:37:00,2.35049,2.35083,2.35034,2.35034,10000000.0
2008-12-04 13:38:00,2.35036,2.35036,2.34963,2.34963,18000000.0
2008-12-04 13:39:00,2.3501,2.35072,2.3501,2.35044,15000000.0
2008-12-04 13:40:00,2.35026,2.3504,2.34999,2.3504,29000000.0
2008-12-04 13:41:00,2.34998,2.34998,2.34939,2.34939,13000000.0
2008-12-04 13:42:00,2.34991,2.35004,2.34938,2.34972,8000000.0
2008-12-04 13:43:00,2.35044,2.35142,2.35044,2.35094,10000000.0
2008-12-04 13:44:00,2.35038,2.35065,2.35038,2.35039,26000000.0
2008-12-04 13:45:00,2.35136,2.35217,2.35136,2.35154,22000000.0
2008-12-04 13:46:00,2.35193,2.35195,2.35168,2.35175,19000000.0
2008-12-04 13:47:00,2.3515,2.3515,2.35086,2.35086,17000000.0
2008-12-04 13:48:00,2.35153,2.35209,2.35153,2.35196,22000000.0
2008-12-04 13:49:00,2.35228,2.35228,2.35127,2.35127,24000000.0
2008-12-04 13:50:00,2.35165,2.35225,2.35142,2.35225,15000000.0
2008-12-04 13:51:00,2.35194,2.35194,2.35135,2.3519,22000000.0
2008-12-04 13:52:00,2.35182,2.35182,2.3513,2.35166,32000000.0
2008-12-04 13:53:00,2.3517,2.35177,2.35129,2.35129,28000000.0
2008-12-04 13:54:00,2.35146,2.35184,2.35127,2.35127,31000000.0
2008-12-04 13:55:00,2.35183,2.35283,2.35183,2.35283,20000000.0
2008-12-04 13:56:00,2.35291,2.35306,2.35226,2.35235,24000000.0
2008-12-04 13:57:00,2.35234,2.35264,2.35225,2.35225,34000000.0
2008-12-04 13:58:00,2.35261,2.35305,2.35177,2.35284,16000000.0
2008-12-04 13:59:00,2.35255,2.35255,2.3512,2.35198,30000000.0
2008-12-04 14:00:00,2.35285,2.35464,2.35265,2.35464,39000000.0
2008-12-04 14:01:00,2.35423,2.3551,2.35423,2.3551,30000000.0
2008-12-04 14:02:00,2.35613,2.35667,2.35613,2.35649,19000000.0
2008-12-04 14:03:00,2.35637,2.35669,2.35637,2.35669,23000000.0
2008-12-04 14:04:00,2.35633,2.35633,2.35529,2.35529,33000000.0
2008-12-04 14:05:00,2.35473,2.35596,2.35473,2.35479,28000000.0
2008-12-04 14:06:00,2.35377,2.35431,2.35218,2.35218,31000000.0
2008-12-04 14:07:00,2.35172,2.35297,2.35172,2.35202,31000000.0
2008-12-04 14:08:00,2.35438,2.35451,2.35356,2.35356,27000000.0
2008-12-04 14:09:00,2.3538,2.35695,2.3538,2.35665,27000000.0
2008-12-04 14:10:00,2.35796,2.36396,2.35796,2.36007,24000000.0
2008-12-04 14:11:00,2.35985,2.35987,2.35953,2.35953,21000000.0
2008-12-04 14:12:00,2.35893,2.35913,2.35893,2.35898,22000000.0
2008-12-04 14:13:00,2.35916,2.36014,2.35916,2.36014,13000000.0
2008-12-04 14:14:00,2.35999,2.3607,2.35977,2.3607,21000000.0
2008-12-04 14:15:00,2.36126,2.36153,2.35989,2.35989,25000000.0
2008-12-04 14:16:00,2.35974,2.35992,2.35734,2.35809,26000000.0
2008-12-04 14:17:00,2.35671,2.35707,2.35639,2.35685,32000000.0
2008-12-04 14:18:00,2.35683,2.35689,2.35638,2.35651,27000000.0
2008-12-04 14:19:00,2.35646,2.35714,2.35639,2.35639,35000000.0
2008-12-04 14:20:00,2.35633,2.35686,2.35633,2.35686,32000000.0
2008-12-04 14:21:00,2.3565,2.3565,2.35492,2.35518,39000000.0
2008-12-04 14:22:00,2.35517,2.3554,2.35511,2.35511,22000000.0
2008-12-04 14:23:00,2.35508,2.35522,2.35484,2.35522,40000000.0
2008-12-04 14:24:00,2.35497,2.35498,2.35481,2.35488,10000000.0
2008-12-04 14:25:00,2.35477,2.35503,2.35421,2.35421,35000000.0
2008-12-04 14:26:00,2.35421,2.35519,2.35421,2.35519,18000000.0
2008-12-04 14:27:00,2.35556,2.35556,2.3544,2.3544,28000000.0
2008-12-04 14:28:00,2.35499,2.3556,2.35437,2.3556,21000000.0
2008-12-04 14:29:00,2.3575,2.35852,2.3575,2.35797,16000000.0
2008-12-04 14:30:00,2.35824,2.35855,2.35823,2.35836,25000000.0
2008-12-04 14:31:00,2.35727,2.35727,2.35577,2.3562,26000000.0
2008-12-04 14:32:00,2.35625,2.35638,2.35623,2.35631,32000000.0
2008-12-04 14:33:00,2.35587,2.35587,2.35519,2.35519,20000000.0
2008-12-04 14:34:00,2.35375,2.35375,2.35229,2.35273,25000000.0
2008-12-04 14:35:00,2.3532,2.35426,2.3532,2.35426,23000000.0
2008-12-04 14:36:00,2.35459,2.35476,2.3539,2.3539,11000000.0
2008-12-04 14:37:00,2.3543,2.35486,2.3543,2.35474,41000000.0
2008-12-04 14:38:00,2.35458,2.35606,2.35458,2.35606,54000000.0
2008-12-04 14:39:00,2.35622,2.35622,2.35587,2.35587,36000000.0
2008-12-04 14:40:00,2.35625,2.35661,2.35625,2.35637,36000000.0
2008-12-04 14:41:00,2.35691,2.35743,2.35691,2.35707,41000000.0
2008-12-04 14:42:00,2.35733,2.35764,2.35703,2.35703,19000000.0
2008-12-04 14:43:00,2.35645,2.35673,2.35645,2.35673,20000000.0
2008-12-04 14:44:00,2.3567,2.35779,2.3567,2.35779,25000000.0
2008-12-04 14:45:00,2.35697,2.35845,2.35672,2.35794,33000000.0
2008-12-04 14:46:00,2.35946,2.36105,2.35946,2.36062,11000000.0
2008-12-04 14:47:00,2.35999,2.36016,2.35933,2.35933,7000000.0
2008-12-04 14:48:00,2.35889,2.35931,2.35699,2.35819,21000000.0
2008-12-04 14:49:00,2.35835,2.35835,2.35763,2.35763,32000000.0
2008-12-04 14:50:00,2.35704,2.35799,2.35697,2.35799,33000000.0
2008-12-04 14:51:00,2.35802,2.35854,2.35779,2.3584,37000000.0
2008-12-04 14:52:00,2.35808,2.35808,2.35781,2.35805,17000000.0
2008-12-04 14:53:00,2.35854,2.35858,2.35789,2.35789,22000000.0
2008-12-04 14:54:00,2.35846,2.35846,2.35771,2.35817,17000000.0
2008-12-04 14:55:00,2.35842,2.35924,2.35842,2.35924,7000000.0
2008-12-04 14:56:00,2.35898,2.35898,2.35855,2.35855,21000000.0
2008-12-04 14:57:00,2.35863,2.3587,2.35784,2.3587,12000000.0
2008-12-04 14:58:00,2.35795,2.3583,2.35773,2.3583,31000000.0
2008-12-04 14:59:00,2.35842,2.35842,2.35762,2.35779,20000000.0
2008-12-04 15:00:00,2.35747,2.35821,2.35728,2.35749,32000000.0
2008-12-04 15:01:00,2.3579,2.35855,2.3579,2.35802,14000000.0
2008-12-04 15:02:00,2.35746,2.35817,2.35746,2.35813,26000000.0
2008-12-04 15:03:00,2.35903,2.35903,2.35802,2.35802,30000000.0
2008-12-04 15:04:00,2.35781,2.35796,2.35729,2.35796,29000000.0
2008-12-04 15:05:00,2.35789,2.35827,2.35789,2.35796,28000000.0
2008-12-04 15:06:00,2.3579,2.35809,2.35752,2.35752,16000000.0
2008-12-04 15:07:00,2.35741,2.35772,2.35741,2.35742,26000000.0
2008-12-04 15:08:00,2.35686,2.35689,2.35672,2.35688,25000000.0
2008-12-04 15:09:00,2.35715,2.35831,2.35715,2.35831,34000000.0
2008-12-04 15:10:00,2.35813,2.35894,2.35813,2.35813,36000000.0
2008-12-04 15:11:00,2.35808,2.35825,2.35778,2.35797,27000000.0
2008-12-04 15:12:00,2.35796,2.3581,2.35796,2.35803,26000000.0
2008-12-04 15:13:00,2.35817,2.35817,2.35753,2.35765,41000000.0
2008-12-04 15:14:00,2.35766,2.35792,2.35668,2.35792,30000000.0
2008-12-04 15:15:00,2.35877,2.35877,2.35669,2.35669,21000000.0
2008-12-04 15:16:00,2.35682,2.35917,2.35655,2.35917,9000000.0
2008-12-04 15:17:00,2.36086,2.36181,2.36084,2.36084,26000000.0
2008-12-04 15:18:00,2.35861,2.35883,2.35795,2.35883,10000000.0
2008-12-04 15:19:00,2.35954,2.35954,2.35822,2.3595,16000000.0
2008-12-04 15:20:00,2.35876,2.35931,2.35876,2.3588,20000000.0
2008-12-04 15:21:00,2.35851,2.35929,2.35851,2.3591,12000000.0
2008-12-04 15:22:00,2.35931,2.36001,2.35909,2.36,22000000.0
2008-12-04 15:23:00,2.36014,2.36084,2.36014,2.36084,36000000.0
2008-12-04 15:24:00,2.36085,2.36085,2.36045,2.3606,20000000.0
2008-12-04 15:25:00,2.36033,2.36094,2.35944,2.35944,14000000.0
2008-12-04 15:26:00,2.35974,2.36042,2.35878,2.35878,40000000.0
2008-12-04 15:27:00,2.35878,2.35878,2.35801,2.35869,32000000.0
2008-12-04 15:28:00,2.35804,2.3589,2.35804,2.35831,55000000.0
2008-12-04 15:29:00,2.35811,2.36024,2.35744,2.35762,47000000.0
2008-12-04 15:30:00,2.35733,2.36013,2.35688,2.36,71000000.0
2008-12-04 15:31:00,2.36035,2.36035,2.36,2.36,58000000.0
2008-12-04 15:32:00,2.35959,2.35981,2.35936,2.35936,25000000.0
2008-12-04 15:33:00,2.35951,2.35956,2.35903,2.35928,32000000.0
2008-12-04 15:34:00,2.35939,2.36005,2.35885,2.36005,22000000.0
2008-12-04 15:35:00,2.36352,2.36556,2.36256,2.36548,30000000.0
2008-12-04 15:36:00,2.36642,2.36651,2.3646,2.3646,23000000.0
2008-12-04 15:37:00,2.36535,2.36593,2.36535,2.36593,24000000.0
2008-12-04 15:38:00,2.36549,2.36549,2.36476,2.36476,61000000.0
2008-12-04 15:39:00,2.3645,2.3645,2.36361,2.36361,40000000.0
2008-12-04 15:40:00,2.36354,2.36441,2.3635,2.36441,37000000.0
2008-12-04 15:41:00,2.3647,2.36539,2.3647,2.36539,43000000.0
2008-12-04 15:42:00,2.36519,2.36519,2.36332,2.36347,41000000.0
2008-12-04 15:43:00,2.3631,2.3631,2.3622,2.36259,30000000.0
2008-12-04 15:44:00,2.36287,2.36377,2.36287,2.36341,29000000.0
2008-12-04 15:45:00,2.36361,2.36418,2.36356,2.36418,36000000.0
2008-12-04 15:46:00,2.3666,2.36695,2.36601,2.36601,24000000.0
2008-12-04 15:47:00,2.36571,2.36571,2.36463,2.3651,31000000.0
2008-12-04 15:48:00,2.36551,2.36551,2.36489,2.36489,33000000.0
2008-12-04 15:49:00,2.36452,2.36706,2.36452,2.36706,25000000.0
2008-12-04 15:50:00,2.36736,2.36745,2.36671,2.36671,11000000.0
2008-12-04 15:51:00,2.36804,2.36859,2.36792,2.36792,37000000.0
2008-12-04 15:52:00,2.36807,2.36839,2.36728,2.36728,23000000.0
2008-12-04 15:53:00,2.36724,2.36724,2.36642,2.36689,15000000.0
2008-12-04 15:54:00,2.36704,2.36732,2.36704,2.36732,26000000.0
2008-12-04 15:55:00,2.36786,2.36858,2.36786,2.36845,33000000.0
2008-12-04 15:56:00,2.36848,2.36871,2.36784,2.36784,36000000.0
2008-12-04 15:57:00,2.36788,2.36808,2.36778,2.36808,34000000.0
2008-12-04 15:58:00,2.36832,2.36832,2.36649,2.36649,24000000.0
2008-12-04 15:59:00,2.36574,2.36574,2.3649,2.36503,23000000.0
2008-12-04 16:00:00,2.36561,2.36607,2.36539,2.36607,51000000.0
2008-12-04 16:01:00,2.36614,2.3675,2.36614,2.36661,31000000.0
2008-12-04 16:02:00,2.36636,2.36636,2.36559,2.36559,29000000.0
2008-12-04 16:03:00,2.36486,2.36605,2.36486,2.36605,51000000.0
2008-12-04 16:04:00,2.36625,2.36686,2.36625,2.36675,38000000.0
2008-12-04 16:05:00,2.36725,2.36773,2.36704,2.36704,37000000.0
2008-12-04 16:06:00,2.367,2.367,2.3663,2.3663,33000000.0
2008-12-04 16:07:00,2.36532,2.36532,2.36419,2.36419,37000000.0
2008-12-04 16:08:00,2.36412,2.36412,2.36369,2.36382,37000000.0
2008-12-04 16:09:00,2.36385,2.36596,2.36385,2.36596,44000000.0
2008-12-04 16:10:00,2.36584,2.36686,2.36581,2.36581,41000000.0
2008-12-04 16:11:00,2.3666,2.36687,2.36573,2.36687,27000000.0
2008-12-04 16:12:00,2.36695,2.3675,2.36689,2.3675,22000000.0
2008-12-04 16:13:00,2.36764,2.36764,2.36693,2.36693,38000000.0
2008-12-04 16:14:00,2.3667,2.36703,2.36637,2.36703,41000000.0
2008-12-04 16:15:00,2.36696,2.36868,2.36696,2.36832,42000000.0
2008-12-04 16:16:00,2.36815,2.36849,2.36802,2.36849,45000000.0
2008-12-04 16:17:00,2.36813,2.36813,2.36613,2.36613,22000000.0
2008-12-04 16:18:00,2.36603,2.36603,2.3645,2.36533,49000000.0
2008-12-04 16:19:00,2.36596,2.36958,2.36596,2.36958,27000000.0
2008-12-04 16:20:00,2.3698,2.37118,2.3698,2.37118,52000000.0
2008-12-04 16:21:00,2.37177,2.37252,2.37123,2.37252,37000000.0
2008-12-04 16:22:00,2.37152,2.37198,2.37133,2.37133,50000000.0
2008-12-04 16:23:00,2.37136,2.37275,2.371,2.37248,48000000.0
2008-12-04 16:24:00,2.37217,2.37238,2.37159,2.37238,44000000.0
2008-12-04 16:25:00,2.37207,2.37258,2.37207,2.37258,28000000.0
2008-12-04 16:26:00,2.37316,2.37378,2.37316,2.37356,41000000.0
2008-12-04 16:27:00,2.37325,2.37325,2.37281,2.37301,46000000.0
2008-12-04 16:28:00,2.37283,2.37293,2.37194,2.37194,34000000.0
2008-12-04 16:29:00,2.37125,2.37149,2.37125,2.37125,24000000.0
2008-12-04 16:30:00,2.37109,2.37197,2.37019,2.37197,43000000.0
2008-12-04 16:31:00,2.37184,2.37184,2.36942,2.36942,36000000.0
2008-12-04 16:32:00,2.36962,2.37143,2.36962,2.37113,34000000.0
2008-12-04 16:33:00,2.3698,2.37151,2.36923,2.37151,41000000.0
2008-12-04 16:34:00,2.37078,2.37206,2.37014,2.37206,29000000.0
2008-12-04 16:35:00,2.3728,2.37541,2.3728,2.37541,53000000.0
2008-12-04 16:36:00,2.37463,2.37486,2.37432,2.37433,43000000.0
2008-12-04 16:37:00,2.37586,2.3762,2.37538,2.37538,56000000.0
2008-12-04 16:38:00,2.37499,2.37499,2.37374,2.37374,34000000.0
2008-12-04 16:39:00,2.37486,2.37486,2.37402,2.37402,43000000.0
2008-12-04 16:40:00,2.37419,2.37419,2.37381,2.37388,63000000.0
2008-12-04 16:41:00,2.37372,2.37479,2.37372,2.37479,44000000.0
2008-12-04 16:42:00,2.37494,2.37523,2.37453,2.37453,57000000.0
2008-12-04 16:43:00,2.37351,2.37429,2.37298,2.37298,20000000.0
2008-12-04 16:44:00,2.37367,2.37456,2.37367,2.37456,34000000.0
2008-12-04 16:45:00,2.37526,2.37575,2.37479,2.37479,41000000.0
2008-12-04 16:46:00,2.37433,2.37557,2.37433,2.37557,59000000.0
2008-12-04 16:47:00,2.37588,2.37588,2.37389,2.37389,55000000.0
2008-12-04 16:48:00,2.37394,2.37503,2.37383,2.37503,46000000.0
2008-12-04 16:49:00,2.37608,2.37709,2.37566,2.37566,35000000.0
2008-12-04 16:50:00,2.37418,2.37486,2.3737,2.37486,45000000.0
2008-12-04 16:51:00,2.37486,2.37515,2.37371,2.37371,30000000.0
2008-12-04 16:52:00,2.37467,2.37478,2.3741,2.37478,30000000.0
2008-12-04 16:53:00,2.37486,2.37499,2.37401,2.37401,19000000.0
2008-12-04 16:54:00,2.37345,2.37429,2.37309,2.37429,18000000.0
2008-12-04 16:55:00,2.37413,2.37584,2.37413,2.37552,40000000.0
2008-12-04 16:56:00,2.37564,2.37599,2.37521,2.37521,37000000.0
2008-12-04 16:57:00,2.3751,2.37595,2.37484,2.37578,17000000.0
2008-12-04 16:58:00,2.37697,2.37799,2.3765,2.37799,45000000.0
2008-12-04 16:59:00,2.37813,2.37813,2.37534,2.37557,39000000.0
2008-12-04 17:00:00,2.37511,2.37627,2.37511,2.37627,47000000.0
2008-12-04 17:01:00,2.37618,2.37625,2.37451,2.37451,26000000.0
2008-12-04 17:02:00,2.37458,2.3754,2.37458,2.3754,33000000.0
2008-12-04 17:03:00,2.37498,2.37565,2.37498,2.3756,33000000.0
2008-12-04 17:04:00,2.37529,2.37543,2.37513,2.37513,37000000.0
2008-12-04 17:05:00,2.37452,2.37543,2.37452,2.37527,35000000.0
2008-12-04 17:06:00,2.37586,2.37586,2.37508,2.37508,46000000.0
2008-12-04 17:07:00,2.37492,2.37492,2.37465,2.37469,33000000.0
2008-12-04 17:08:00,2.37449,2.37449,2.37306,2.37374,45000000.0
2008-12-04 17:09:00,2.37327,2.37327,2.37231,2.37231,47000000.0
2008-12-04 17:10:00,2.37228,2.37276,2.37228,2.37271,36000000.0
2008-12-04 17:11:00,2.37277,2.37306,2.37205,2.37218,44000000.0
2008-12-04 17:12:00,2.37275,2.37349,2.37254,2.37349,23000000.0
2008-12-04 17:13:00,2.37399,2.37399,2.37297,2.37378,35000000.0
2008-12-04 17:14:00,2.37432,2.37457,2.37421,2.37421,27000000.0
2008-12-04 17:15:00,2.37431,2.37477,2.37391,2.37477,26000000.0
2008-12-04 17:16:00,2.37493,2.37544,2.37493,2.37544,27000000.0
2008-12-04 17:17:00,2.37543,2.37562,2.37543,2.37553,38000000.0
2008-12-04 17:18:00,2.37565,2.37565,2.37502,2.37502,29000000.0
2008-12-04 17:19:00,2.37543,2.3762,2.37543,2.37595,19000000.0
2008-12-04 17:20:00,2.37522,2.37522,2.37479,2.37479,29000000.0
2008-12-04 17:21:00,2.37449,2.37449,2.37304,2.37304,26000000.0
2008-12-04 17:22:00,2.37183,2.37231,2.37183,2.37231,30000000.0
2008-12-04 17:23:00,2.37323,2.37422,2.37323,2.37422,32000000.0
2008-12-04 17:24:00,2.37474,2.37474,2.37396,2.37416,23000000.0
2008-12-04 17:25:00,2.37416,2.37439,2.37416,2.37425,20000000.0
2008-12-04 17:26:00,2.3739,2.37421,2.37335,2.37421,18000000.0
2008-12-04 17:27:00,2.37419,2.37419,2.37338,2.3735,44000000.0
2008-12-04 17:28:00,2.37364,2.37432,2.37361,2.37432,39000000.0
2008-12-04 17:29:00,2.37413,2.37435,2.37391,2.37391,36000000.0
2008-12-04 17:30:00,2.37424,2.37529,2.37399,2.37399,61000000.0
2008-12-04 17:31:00,2.37381,2.37381,2.37352,2.37367,62000000.0
2008-12-04 17:32:00,2.37333,2.37342,2.37299,2.37313,54000000.0
2008-12-04 17:33:00,2.37305,2.37344,2.37305,2.3731,64000000.0
2008-12-04 17:34:00,2.37318,2.37443,2.37318,2.37443,60000000.0
2008-12-04 17:35:00,2.37545,2.37688,2.37545,2.37622,43000000.0
2008-12-04 17:36:00,2.37597,2.3766,2.37597,2.3766,58000000.0
2008-12-04 17:37:00,2.37622,2.37622,2.37567,2.37592,47000000.0
2008-12-04 17:38:00,2.37619,2.37718,2.37615,2.37718,44000000.0
2008-12-04 17:39:00,2.37767,2.37784,2.3774,2.37779,41000000.0
2008-12-04 17:40:00,2.37721,2.37772,2.37687,2.37772,59000000.0
2008-12-04 17:41:00,2.37832,2.37889,2.37832,2.37842,50000000.0
2008-12-04 17:42:00,2.37841,2.37923,2.37841,2.37901,37000000.0
2008-12-04 17:43:00,2.37894,2.37947,2.37847,2.37947,33000000.0
2008-12-04 17:44:00,2.37902,2.37902,2.37799,2.37799,46000000.0
2008-12-04 17:45:00,2.37779,2.37818,2.37723,2.37818,49000000.0
2008-12-04 17:46:00,2.37849,2.37939,2.37849,2.37939,56000000.0
2008-12-04 17:47:00,2.37913,2.37913,2.37877,2.37877,65000000.0
2008-12-04 17:48:00,2.37899,2.37951,2.37899,2.37951,61000000.0
2008-12-04 17:49:00,2.37946,2.37974,2.37913,2.37974,72000000.0
2008-12-04 17:50:00,2.37914,2.3805,2.37914,2.3801,53000000.0
2008-12-04 17:51:00,2.37996,2.3808,2.37996,2.3808,54000000.0
2008-12-04 17:52:00,2.38035,2.38035,2.37911,2.37948,51000000.0
2008-12-04 17:53:00,2.37922,2.37922,2.37758,2.37811,42000000.0
2008-12-04 17:54:00,2.37814,2.37926,2.37814,2.37926,32000000.0
2008-12-04 17:55:00,2.37963,2.38001,2.37963,2.38001,32000000.0
2008-12-04 17:56:00,2.3803,2.3809,2.3803,2.3809,47000000.0
2008-12-04 17:57:00,2.38058,2.38058,2.37987,2.37987,34000000.0
2008-12-04 17:58:00,2.38036,2.38076,2.37968,2.37968,44000000.0
2008-12-04 17:59:00,2.37877,2.37979,2.3772,2.3772,39000000.0
2008-12-04 18:00:00,2.37778,2.38007,2.37778,2.37841,32000000.0
2008-12-04 18:01:00,2.37903,2.37927,2.37902,2.37914,52000000.0
2008-12-04 18:02:00,2.37939,2.37977,2.37895,2.37895,30000000.0
2008-12-04 18:03:00,2.37664,2.37719,2.37664,2.37719,38000000.0
2008-12-04 18:04:00,2.37728,2.37737,2.3767,2.3768,38000000.0
2008-12-04 18:05:00,2.37662,2.37732,2.37621,2.37698,36000000.0
2008-12-04 18:06:00,2.37686,2.37686,2.37649,2.37677,32000000.0
2008-12-04 18:07:00,2.37737,2.37737,2.3768,2.37689,38000000.0
2008-12-04 18:08:00,2.37733,2.37741,2.37722,2.37739,56000000.0
2008-12-04 18:09:00,2.37744,2.3778,2.37725,2.3778,34000000.0
2008-12-04 18:10:00,2.37708,2.37719,2.37684,2.37702,26000000.0
2008-12-04 18:11:00,2.37771,2.37771,2.37739,2.37769,34000000.0
2008-12-04 18:12:00,2.3775,2.37802,2.37735,2.37802,24000000.0
2008-12-04 18:13:00,2.37806,2.37826,2.37806,2.37814,30000000.0
2008-12-04 18:14:00,2.37817,2.37817,2.37671,2.37671,22000000.0
2008-12-04 18:15:00,2.37463,2.37573,2.37463,2.37524,21000000.0
2008-12-04 18:16:00,2.37594,2.37951,2.37594,2.37951,66000000.0
2008-12-04 18:17:00,2.37937,2.37937,2.37707,2.37746,60000000.0
2008-12-04 18:18:00,2.37802,2.37853,2.37698,2.37698,33000000.0
2008-12-04 18:19:00,2.37651,2.37683,2.37602,2.37683,46000000.0
2008-12-04 18:20:00,2.37722,2.37722,2.37558,2.37579,61000000.0
2008-12-04 18:21:00,2.37578,2.37988,2.37578,2.37988,37000000.0
2008-12-04 18:22:00,2.3791,2.3791,2.37662,2.37707,49000000.0
2008-12-04 18:23:00,2.37678,2.37753,2.37671,2.37728,34000000.0
2008-12-04 18:24:00,2.37693,2.37911,2.37664,2.37833,47000000.0
2008-12-04 18:25:00,2.37795,2.37795,2.37669,2.37689,31000000.0
2008-12-04 18:26:00,2.37671,2.37703,2.37655,2.37703,43000000.0
2008-12-04 18:27:00,2.37742,2.37878,2.37742,2.37878,35000000.0
2008-12-04 18:28:00,2.37953,2.38198,2.37953,2.38198,18000000.0
2008-12-04 18:29:00,2.38127,2.38256,2.38044,2.38162,24000000.0
2008-12-04 18:30:00,2.38165,2.38165,2.38092,2.38121,32000000.0
2008-12-04 18:31:00,2.3823,2.38767,2.3823,2.38767,46000000.0
2008-12-04 18:32:00,2.38703,2.38703,2.38425,2.38461,55000000.0
2008-12-04 18:33:00,2.38358,2.38358,2.38219,2.38219,29000000.0
2008-12-04 18:34:00,2.38195,2.38195,2.38115,2.38115,32000000.0
2008-12-04 18:35:00,2.38092,2.38096,2.37988,2.38096,47000000.0
2008-12-04 18:36:00,2.38026,2.38044,2.38007,2.3802,65000000.0
2008-12-04 18:37:00,2.38141,2.38196,2.38099,2.38196,63000000.0
2008-12-04 18:38:00,2.3827,2.38659,2.3827,2.38659,61000000.0
2008-12-04 18:39:00,2.38622,2.38622,2.38563,2.38614,37000000.0
2008-12-04 18:40:00,2.38613,2.38613,2.38497,2.38497,52000000.0
2008-12-04 18:41:00,2.3844,2.3844,2.3834,2.38363,68000000.0
2008-12-04 18:42:00,2.38343,2.38387,2.38281,2.38387,40000000.0
2008-12-04 18:43:00,2.38556,2.3869,2.38556,2.38674,39000000.0
2008-12-04 18:44:00,2.38731,2.38739,2.38712,2.38724,33000000.0
2008-12-04 18:45:00,2.38764,2.38812,2.38741,2.38741,57000000.0
2008-12-04 18:46:00,2.38687,2.38739,2.38687,2.38739,61000000.0
2008-12-04 18:47:00,2.38788,2.38848,2.38788,2.38848,41000000.0
2008-12-04 18:48:00,2.38814,2.38814,2.38612,2.38612,26000000.0
2008-12-04 18:49:00,2.38542,2.38542,2.38497,2.38534,31000000.0
2008-12-04 18:50:00,2.38483,2.38486,2.3845,2.38468,37000000.0
2008-12-04 18:51:00,2.38443,2.38448,2.38431,2.38448,17000000.0
2008-12-04 18:52:00,2.38437,2.38484,2.38428,2.38483,33000000.0
2008-12-04 18:53:00,2.38497,2.38522,2.38475,2.38494,31000000.0
2008-12-04 18:54:00,2.38456,2.3848,2.3845,2.3845,11000000.0
2008-12-04 18:55:00,2.38351,2.38351,2.38149,2.38216,22000000.0
2008-12-04 18:56:00,2.38147,2.38147,2.3808,2.38091,16000000.0
2008-12-04 18:57:00,2.38078,2.38078,2.37977,2.38026,15000000.0
2008-12-04 18:58:00,2.38023,2.38031,2.38008,2.38008,19000000.0
2008-12-04 18:59:00,2.38014,2.38472,2.38014,2.38472,26000000.0
2008-12-04 19:00:00,2.3858,2.38677,2.38574,2.38677,12000000.0
2008-12-04 19:01:00,2.38618,2.38674,2.38618,2.38652,18000000.0
2008-12-04 19:02:00,2.38673,2.38687,2.38647,2.3865,23000000.0
2008-12-04 19:03:00,2.38655,2.38655,2.38611,2.38612,21000000.0
2008-12-04 19:04:00,2.38585,2.38604,2.38579,2.38604,55000000.0
2008-12-04 19:05:00,2.386,2.38709,2.38573,2.38573,42000000.0
2008-12-04 19:06:00,2.38534,2.38643,2.38526,2.38526,63000000.0
2008-12-04 19:07:00,2.38497,2.38599,2.38497,2.38599,39000000.0
2008-12-04 19:08:00,2.38655,2.38688,2.38647,2.38647,32000000.0
2008-12-04 19:09:00,2.38624,2.38694,2.38624,2.38694,56000000.0
2008-12-04 19:10:00,2.3868,2.38683,2.38604,2.38683,27000000.0
2008-12-04 19:11:00,2.38964,2.38983,2.38894,2.38983,36000000.0
2008-12-04 19:12:00,2.38886,2.38886,2.387,2.387,25000000.0
2008-12-04 19:13:00,2.38668,2.38668,2.38624,2.38628,23000000.0
2008-12-04 19:14:00,2.38621,2.38721,2.3858,2.3858,37000000.0
2008-12-04 19:15:00,2.3857,2.38638,2.3857,2.38627,17000000.0
2008-12-04 19:16:00,2.38683,2.39248,2.38683,2.39248,23000000.0
2008-12-04 19:17:00,2.39267,2.39284,2.39213,2.39226,17000000.0
2008-12-04 19:18:00,2.39185,2.39185,2.39014,2.39032,30000000.0
2008-12-04 19:19:00,2.38935,2.39124,2.38922,2.39124,36000000.0
2008-12-04 19:20:00,2.39121,2.3924,2.39116,2.3924,23000000.0
2008-12-04 19:21:00,2.39375,2.39375,2.39179,2.39209,21000000.0
2008-12-04 19:22:00,2.39228,2.39293,2.39158,2.39158,25000000.0
2008-12-04 19:23:00,2.39165,2.39176,2.3916,2.39165,12000000.0
2008-12-04 19:24:00,2.392,2.39243,2.392,2.39243,39000000.0
2008-12-04 19:25:00,2.39326,2.39326,2.39075,2.3916,49000000.0
2008-12-04 19:26:00,2.39112,2.39112,2.39063,2.39085,48000000.0
2008-12-04 19:27:00,2.39093,2.39222,2.39093,2.39197,51000000.0
2008-12-04 19:28:00,2.39172,2.39229,2.39172,2.39229,40000000.0
2008-12-04 19:29:00,2.39197,2.39197,2.39163,2.39181,28000000.0
2008-12-04 19:30:00,2.39173,2.39173,2.39071,2.39071,32000000.0
2008-12-04 19:31:00,2.39057,2.39253,2.39057,2.39108,28000000.0
2008-12-04 19:32:00,2.39063,2.39063,2.39028,2.39032,31000000.0
2008-12-04 19:33:00,2.39073,2.39073,2.39044,2.39044,14000000.0
2008-12-04 19:34:00,2.39048,2.39123,2.39048,2.39123,49000000.0
2008-12-04 19:35:00,2.3914,2.39162,2.39137,2.39151,28000000.0
2008-12-04 19:36:00,2.39073,2.39081,2.39009,2.39009,16000000.0
2008-12-04 19:37:00,2.38983,2.39129,2.38983,2.39105,26000000.0
2008-12-04 19:38:00,2.39033,2.39033,2.38895,2.38905,18000000.0
2008-12-04 19:39:00,2.38895,2.38895,2.38763,2.38763,13000000.0
2008-12-04 19:40:00,2.38762,2.38788,2.38762,2.38777,16000000.0
2008-12-04 19:41:00,2.3879,2.38821,2.3879,2.38821,17000000.0
2008-12-04 19:42:00,2.38831,2.38861,2.38727,2.38727,19000000.0
2008-12-04 19:43:00,2.38684,2.38693,2.38678,2.38678,21000000.0
2008-12-04 19:44:00,2.38675,2.3869,2.38674,2.3868,21000000.0
2008-12-04 19:45:00,2.38698,2.38749,2.38698,2.38736,33000000.0
2008-12-04 19:46:00,2.38771,2.3883,2.38766,2.3883,18000000.0
2008-12-04 19:47:00,2.38834,2.38872,2.38794,2.38794,22000000.0
2008-12-04 19:48:00,2.38766,2.38767,2.38656,2.38656,18000000.0
2008-12-04 19:49:00,2.38665,2.38804,2.38658,2.38804,27000000.0
2008-12-04 19:50:00,2.38861,2.38967,2.38861,2.38932,23000000.0
2008-12-04 19:51:00,2.38981,2.39046,2.38981,2.39046,25000000.0
2008-12-04 19:52:00,2.39089,2.3911,2.39064,2.39105,15000000.0
2008-12-04 19:53:00,2.39098,2.39107,2.39036,2.39036,21000000.0
2008-12-04 19:54:00,2.3908,2.39107,2.39068,2.39107,9000000.0
2008-12-04 19:55:00,2.39186,2.39199,2.39169,2.39199,30000000.0
2008-12-04 19:56:00,2.39189,2.39189,2.38955,2.38955,20000000.0
2008-12-04 19:57:00,2.38897,2.38943,2.38871,2.38943,12000000.0
2008-12-04 19:58:00,2.38959,2.38983,2.38919,2.38919,13000000.0
2008-12-04 19:59:00,2.389,2.389,2.38856,2.38887,31000000.0
2008-12-04 20:00:00,2.38846,2.38909,2.38846,2.38893,23000000.0
2008-12-04 20:01:00,2.39097,2.39197,2.39059,2.39197,13000000.0
2008-12-04 20:02:00,2.39042,2.39042,2.38845,2.38926,20000000.0
2008-12-04 20:03:00,2.38909,2.38918,2.38836,2.38836,18000000.0
2008-12-04 20:04:00,2.38859,2.38905,2.3884,2.38905,27000000.0
2008-12-04 20:05:00,2.38921,2.38999,2.38921,2.38989,23000000.0
2008-12-04 20:06:00,2.3899,2.3899,2.38963,2.38986,13000000.0
2008-12-04 20:07:00,2.38988,2.38988,2.38924,2.38924,29000000.0
2008-12-04 20:08:00,2.38915,2.38958,2.38915,2.38919,15000000.0
2008-12-04 20:09:00,2.38895,2.38925,2.38895,2.38925,17000000.0
2008-12-04 20:10:00,2.38922,2.38947,2.38914,2.38914,20000000.0
2008-12-04 20:11:00,2.38921,2.38942,2.38919,2.38922,10000000.0
2008-12-04 20:12:00,2.38887,2.38891,2.38853,2.38891,15000000.0
2008-12-04 20:13:00,2.38918,2.39024,2.38918,2.39024,17000000.0
2008-12-04 20:14:00,2.39005,2.39034,2.39,2.39034,15000000.0
2008-12-04 20:15:00,2.38992,2.39435,2.38967,2.39435,10000000.0
2008-12-04 20:16:00,2.39717,2.39772,2.39717,2.39772,22000000.0
2008-12-04 20:17:00,2.39903,2.40112,2.39894,2.40112,17000000.0
2008-12-04 20:18:00,2.40049,2.40049,2.39911,2.39986,24000000.0
2008-12-04 20:19:00,2.39892,2.39936,2.39841,2.39869,9000000.0
2008-12-04 20:20:00,2.39725,2.39847,2.39725,2.39847,14000000.0
2008-12-04 20:21:00,2.39849,2.39849,2.39818,2.39818,7000000.0
2008-12-04 20:22:00,2.39851,2.39871,2.39834,2.39871,12000000.0
2008-12-04 20:23:00,2.3986,2.39946,2.3986,2.39946,8000000.0
2008-12-04 20:24:00,2.39926,2.39926,2.39686,2.39686,15000000.0
2008-12-04 20:25:00,2.39735,2.39735,2.39706,2.39714,16000000.0
2008-12-04 20:26:00,2.39698,2.3971,2.39671,2.39709,22000000.0
2008-12-04 20:27:00,2.39678,2.3975,2.39678,2.39746,11000000.0
2008-12-04 20:28:00,2.39755,2.39849,2.39755,2.39839,7000000.0
2008-12-04 20:29:00,2.3984,2.39854,2.39806,2.39806,20000000.0
2008-12-04 20:30:00,2.40161,2.40237,2.40008,2.40073,27000000.0
2008-12-04 20:31:00,2.401,2.401,2.40064,2.40081,17000000.0
2008-12-04 20:32:00,2.40085,2.40095,2.40049,2.40049,20000000.0
2008-12-04 20:33:00,2.40026,2.40308,2.40026,2.40308,14000000.0
2008-12-04 20:34:00,2.40448,2.40448,2.40096,2.40096,28000000.0
2008-12-04 20:35:00,2.40184,2.40405,2.4008,2.40405,23000000.0
2008-12-04 20:36:00,2.40235,2.40235,2.40117,2.40138,11000000.0
2008-12-04 20:37:00,2.40111,2.40111,2.40034,2.40034,7000000.0
2008-12-04 20:38:00,2.39885,2.39885,2.39841,2.39845,10000000.0
2008-12-04 20:39:00,2.39843,2.39859,2.39808,2.39808,9000000.0
2008-12-04 20:40:00,2.39784,2.39816,2.39784,2.39812,7000000.0
2008-12-04 20:41:00,2.39801,2.39803,2.39785,2.39787,8000000.0
2008-12-04 20:42:00,2.39787,2.39821,2.39787,2.39817,15000000.0
2008-12-04 20:43:00,2.39842,2.39845,2.39835,2.39845,12000000.0
2008-12-04 20:44:00,2.39848,2.39848,2.39821,2.39821,7000000.0
2008-12-04 20:45:00,2.39814,2.3985,2.39814,2.3985,12000000.0
2008-12-04 20:46:00,2.39868,2.39941,2.39868,2.39941,9000000.0
2008-12-04 20:47:00,2.3997,2.40006,2.39968,2.40006,11000000.0
2008-12-04 20:48:00,2.39959,2.39975,2.39866,2.39866,11000000.0
2008-12-04 20:49:00,2.39847,2.39854,2.39844,2.39854,18000000.0
2008-12-04 20:50:00,2.39835,2.39835,2.39802,2.39802,8000000.0
2008-12-04 20:51:00,2.39783,2.39783,2.39529,2.39763,18000000.0
2008-12-04 20:52:00,2.39838,2.39849,2.39548,2.39548,15000000.0
2008-12-04 20:53:00,2.39624,2.39624,2.39569,2.3957,8000000.0
2008-12-04 20:54:00,2.39574,2.39592,2.39574,2.39585,10000000.0
2008-12-04 20:55:00,2.39517,2.39823,2.39488,2.39823,8000000.0
2008-12-04 20:56:00,2.39953,2.3998,2.39916,2.3998,8000000.0
2008-12-04 20:57:00,2.39988,2.39988,2.3996,2.39985,18000000.0
2008-12-04 20:58:00,2.39992,2.39992,2.39842,2.39925,14000000.0
2008-12-04 20:59:00,2.39973,2.39973,2.39836,2.39937,8000000.0
2008-12-04 21:00:00,2.40208,2.40521,2.40208,2.40521,11000000.0
2008-12-04 21:01:00,2.40569,2.40569,2.40353,2.40353,16000000.0
2008-12-04 21:02:00,2.40322,2.40368,2.40169,2.40368,18000000.0
2008-12-04 21:03:00,2.40316,2.40316,2.40282,2.40282,13000000.0
2008-12-04 21:04:00,2.4025,2.4025,2.40228,2.40241,8000000.0
2008-12-04 21:05:00,2.402,2.40239,2.40166,2.40166,11000000.0
2008-12-04 21:06:00,2.40038,2.40047,2.39833,2.39833,8000000.0
2008-12-04 21:07:00,2.39838,2.39893,2.39833,2.39893,7000000.0
2008-12-04 21:08:00,2.39928,2.39934,2.39898,2.39898,11000000.0
2008-12-04 21:09:00,2.39892,2.39924,2.39874,2.39924,9000000.0
2008-12-04 21:10:00,2.39948,2.40016,2.39911,2.40016,9000000.0
2008-12-04 21:11:00,2.39739,2.39739,2.3951,2.3952,8000000.0
2008-12-04 21:12:00,2.39457,2.39513,2.39267,2.39513,8000000.0
2008-12-04 21:13:00,2.39508,2.39508,2.39463,2.39463,8000000.0
2008-12-04 21:14:00,2.39432,2.39433,2.39414,2.39414,8000000.0
2008-12-04 21:15:00,2.39404,2.39411,2.39286,2.39286,11000000.0
2008-12-04 21:16:00,2.39266,2.39421,2.39266,2.39421,9000000.0
2008-12-04 21:17:00,2.39457,2.39505,2.39407,2.39505,7000000.0
2008-12-04 21:18:00,2.39572,2.39606,2.39572,2.39577,7000000.0
2008-12-04 21:19:00,2.39498,2.39723,2.39498,2.39699,7000000.0
2008-12-04 21:20:00,2.39543,2.39543,2.3945,2.3945,12000000.0
2008-12-04 21:21:00,2.39508,2.39729,2.39508,2.39729,8000000.0
2008-12-04 21:22:00,2.39726,2.39726,2.39614,2.39614,7000000.0
2008-12-04 21:23:00,2.39598,2.39613,2.39595,2.3961,10000000.0
2008-12-04 21:24:00,2.39567,2.39601,2.39509,2.39601,8000000.0
2008-12-04 21:25:00,2.39428,2.3951,2.39397,2.3951,9000000.0
2008-12-04 21:26:00,2.39639,2.39639,2.39432,2.39432,17000000.0
2008-12-04 21:27:00,2.39429,2.39452,2.39421,2.39427,31000000.0
2008-12-04 21:28:00,2.3953,2.39713,2.3953,2.39606,20000000.0
2008-12-04 21:29:00,2.39667,2.39706,2.39647,2.39647,11000000.0
2008-12-04 21:30:00,2.39669,2.3976,2.39669,2.3976,9000000.0
2008-12-04 21:31:00,2.39797,2.3981,2.39765,2.3981,7000000.0
2008-12-04 21:32:00,2.39782,2.39806,2.39721,2.39721,8000000.0
2008-12-04 21:33:00,2.39754,2.39897,2.39754,2.39852,7000000.0
2008-12-04 21:34:00,2.3965,2.39751,2.3965,2.39751,10000000.0
2008-12-04 21:35:00,2.39782,2.39805,2.39749,2.39749,11000000.0
2008-12-04 21:36:00,2.39665,2.39665,2.39563,2.39563,11000000.0
2008-12-04 21:37:00,2.39586,2.39586,2.39541,2.39554,10000000.0
2008-12-04 21:38:00,2.39525,2.39541,2.39494,2.39532,26000000.0
2008-12-04 21:39:00,2.39569,2.39638,2.39569,2.39636,18000000.0
2008-12-04 21:40:00,2.39594,2.396,2.39577,2.39592,12000000.0
2008-12-04 21:41:00,2.39603,2.39705,2.39603,2.39604,13000000.0
2008-12-04 21:42:00,2.39508,2.3972,2.39508,2.39639,7000000.0
2008-12-04 21:43:00,2.39732,2.39841,2.39639,2.39841,11000000.0
2008-12-04 21:44:00,2.39718,2.39718,2.39549,2.39637,18000000.0
2008-12-04 21:45:00,2.39558,2.39558,2.39451,2.39516,10000000.0
2008-12-04 21:46:00,2.39629,2.39761,2.39416,2.39416,15000000.0
2008-12-04 21:47:00,2.39362,2.39438,2.39311,2.39438,10000000.0
2008-12-04 21:48:00,2.39459,2.39493,2.39459,2.39493,7000000.0
2008-12-04 21:49:00,2.39545,2.39609,2.3953,2.39609,8000000.0
2008-12-04 21:50:00,2.3958,2.3969,2.39564,2.3969,10000000.0
2008-12-04 21:51:00,2.39802,2.39871,2.39802,2.39871,8000000.0
2008-12-04 21:52:00,2.3994,2.40029,2.39938,2.40029,10000000.0
2008-12-04 21:53:00,2.39982,2.39982,2.39948,2.39948,8000000.0
2008-12-04 21:54:00,2.39995,2.40001,2.39831,2.39831,9000000.0
2008-12-04 21:55:00,2.3985,2.39958,2.3985,2.39926,11000000.0
2008-12-04 21:56:00,2.39882,2.39882,2.3985,2.39856,22000000.0
2008-12-04 21:57:00,2.39811,2.39829,2.39806,2.39823,13000000.0
2008-12-04 21:58:00,2.39851,2.39864,2.39848,2.39848,16000000.0
2008-12-04 21:59:00,2.39833,2.39836,2.39804,2.39804,25000000.0
2008-12-04 22:00:00,2.39845,2.39845,2.39781,2.39783,12000000.0
2008-12-04 22:01:00,2.39778,2.39915,2.39774,2.39774,19000000.0
2008-12-04 22:02:00,2.39754,2.39824,2.39754,2.39787,11000000.0
2008-12-04 22:03:00,2.39839,2.39847,2.39796,2.39796,33000000.0
2008-12-04 22:04:00,2.39936,2.39946,2.39906,2.39906,11000000.0
2008-12-04 22:05:00,2.3997,2.39987,2.39916,2.3997,16000000.0
2008-12-04 22:06:00,2.40184,2.40305,2.40184,2.40305,8000000.0
2008-12-04 22:07:00,2.40291,2.40291,2.40152,2.40204,15000000.0
2008-12-04 22:08:00,2.4023,2.40408,2.40195,2.40408,30000000.0
2008-12-04 22:09:00,2.40492,2.40574,2.40492,2.40515,13000000.0
2008-12-04 22:10:00,2.40562,2.40562,2.40378,2.40378,8000000.0
2008-12-04 22:11:00,2.40351,2.40363,2.40316,2.4036,11000000.0
2008-12-04 22:12:00,2.40399,2.40494,2.40399,2.40494,15000000.0
2008-12-04 22:13:00,2.40452,2.40452,2.40345,2.40382,10000000.0
2008-12-04 22:14:00,2.40385,2.40418,2.40385,2.40402,13000000.0
2008-12-04 22:15:00,2.40291,2.40301,2.40244,2.40244,9000000.0
2008-12-04 22:16:00,2.40244,2.40417,2.40244,2.40417,8000000.0
2008-12-04 22:17:00,2.40399,2.40543,2.40399,2.40543,16000000.0
2008-12-04 22:18:00,2.40645,2.40694,2.4064,2.4064,9000000.0
2008-12-04 22:19:00,2.406,2.40662,2.40588,2.4066,9000000.0
2008-12-04 22:20:00,2.40728,2.40738,2.4067,2.40738,7000000.0
2008-12-04 22:21:00,2.40682,2.40763,2.40677,2.40763,11000000.0
2008-12-04 22:22:00,2.40832,2.40832,2.40707,2.40707,11000000.0
2008-12-04 22:23:00,2.40784,2.40784,2.40752,2.40779,15000000.0
2008-12-04 22:24:00,2.40793,2.40817,2.40793,2.40805,10000000.0
2008-12-04 22:25:00,2.40848,2.40871,2.4081,2.4081,8000000.0
2008-12-04 22:26:00,2.40885,2.40993,2.40885,2.40893,8000000.0
2008-12-04 22:27:00,2.40834,2.40889,2.40834,2.40855,10000000.0
2008-12-04 22:28:00,2.4088,2.41007,2.4088,2.41007,10000000.0
2008-12-04 22:29:00,2.41071,2.41094,2.41069,2.41085,7000000.0
2008-12-04 22:30:00,2.4115,2.41343,2.4115,2.41257,11000000.0
2008-12-04 22:31:00,2.41317,2.41317,2.41197,2.41219,22000000.0
2008-12-04 22:32:00,2.4125,2.41316,2.4125,2.41316,7000000.0
2008-12-04 22:33:00,2.41317,2.41354,2.41261,2.41265,38000000.0
2008-12-04 22:34:00,2.41258,2.41307,2.4124,2.41267,47000000.0
2008-12-04 22:35:00,2.41283,2.41451,2.41283,2.4144,27000000.0
2008-12-04 22:36:00,2.41398,2.41404,2.41354,2.41404,26000000.0
2008-12-04 22:37:00,2.41437,2.41458,2.41429,2.41455,28000000.0
2008-12-04 22:38:00,2.41485,2.41513,2.41424,2.41424,15000000.0
2008-12-04 22:39:00,2.41399,2.41439,2.41139,2.41139,11000000.0
2008-12-04 22:40:00,2.41038,2.41038,2.41014,2.41015,9000000.0
2008-12-04 22:41:00,2.41094,2.4125,2.41094,2.41127,16000000.0
2008-12-04 22:42:00,2.41055,2.41168,2.41055,2.41164,9000000.0
2008-12-04 22:43:00,2.41083,2.41198,2.41063,2.41198,11000000.0
2008-12-04 22:44:00,2.41222,2.41404,2.41222,2.41404,8000000.0
2008-12-04 22:45:00,2.41352,2.41369,2.41328,2.41331,12000000.0
2008-12-04 22:46:00,2.41348,2.41418,2.41348,2.41418,9000000.0
2008-12-04 22:47:00,2.41332,2.41332,2.41246,2.41246,16000000.0
2008-12-04 22:48:00,2.41279,2.41279,2.41166,2.41166,11000000.0
2008-12-04 22:49:00,2.41144,2.41192,2.41129,2.41129,12000000.0
2008-12-04 22:50:00,2.41111,2.41133,2.41038,2.41038,16000000.0
2008-12-04 22:51:00,2.41168,2.41192,2.41168,2.41181,10000000.0
2008-12-04 22:52:00,2.41164,2.41177,2.41155,2.41177,10000000.0
2008-12-04 22:53:00,2.41176,2.41193,2.41148,2.41148,8000000.0
2008-12-04 22:54:00,2.41132,2.41226,2.41132,2.41226,13000000.0
2008-12-04 22:55:00,2.41216,2.41216,2.4116,2.4116,9000000.0
2008-12-04 22:56:00,2.41139,2.41162,2.41139,2.41139,8000000.0
2008-12-04 22:57:00,2.41043,2.41085,2.41006,2.41085,7000000.0
2008-12-04 22:58:00,2.41089,2.41112,2.41069,2.41112,7000000.0
2008-12-04 22:59:00,2.41176,2.41246,2.41176,2.41246,9000000.0
2008-12-04 23:00:00,2.41217,2.41219,2.41178,2.41219,12000000.0
2008-12-04 23:01:00,2.40796,2.40863,2.40767,2.40863,9000000.0
2008-12-04 23:02:00,2.40855,2.40855,2.40797,2.40797,8000000.0
2008-12-04 23:03:00,2.40724,2.40724,2.40656,2.40656,12000000.0
2008-12-04 23:04:00,2.40598,2.40598,2.40105,2.40138,11000000.0
2008-12-04 23:05:00,2.40081,2.40209,2.40081,2.40209,11000000.0
2008-12-04 23:06:00,2.40267,2.40376,2.40267,2.40376,8000000.0
2008-12-04 23:07:00,2.4035,2.4035,2.403,2.403,9000000.0
2008-12-04 23:08:00,2.40275,2.40275,2.40185,2.40185,15000000.0
2008-12-04 23:09:00,2.40228,2.40254,2.40214,2.40214,7000000.0
2008-12-04 23:10:00,2.40212,2.40212,2.4013,2.4013,8000000.0
2008-12-04 23:11:00,2.40131,2.4015,2.40125,2.40149,7000000.0
2008-12-04 23:12:00,2.40077,2.40077,2.39984,2.40051,8000000.0
2008-12-04 23:13:00,2.39992,2.40007,2.39977,2.40007,7000000.0
2008-12-04 23:14:00,2.40044,2.40082,2.40044,2.4008,9000000.0
2008-12-04 23:15:00,2.4005,2.4005,2.39937,2.3994,8000000.0
2008-12-04 23:16:00,2.3995,2.40014,2.3993,2.40014,9000000.0
2008-12-04 23:17:00,2.39956,2.40021,2.39936,2.40021,11000000.0
2008-12-04 23:18:00,2.4006,2.4006,2.39951,2.39952,9000000.0
2008-12-04 23:19:00,2.39883,2.39883,2.39711,2.39753,11000000.0
2008-12-04 23:20:00,2.39735,2.39738,2.39694,2.39694,8000000.0
2008-12-04 23:21:00,2.39702,2.39884,2.39702,2.39884,10000000.0
2008-12-04 23:22:00,2.39879,2.39879,2.39806,2.39806,7000000.0
2008-12-04 23:23:00,2.39719,2.39719,2.39554,2.39562,7000000.0
2008-12-04 23:24:00,2.39577,2.39577,2.39442,2.39442,9000000.0
2008-12-04 23:25:00,2.39463,2.39574,2.39463,2.39574,10000000.0
2008-12-04 23:26:00,2.39586,2.39625,2.39586,2.39625,10000000.0
2008-12-04 23:27:00,2.39609,2.39629,2.39609,2.39629,8000000.0
2008-12-04 23:28:00,2.39664,2.39726,2.39664,2.39695,5000000.0
2008-12-04 23:29:00,2.39679,2.39701,2.3967,2.39701,25000000.0
2008-12-04 23:30:00,2.39729,2.39735,2.39725,2.39725,16000000.0
2008-12-04 23:31:00,2.39713,2.39713,2.39669,2.39669,14000000.0
2008-12-04 23:32:00,2.39673,2.39683,2.39662,2.39664,9000000.0
2008-12-04 23:33:00,2.39706,2.39732,2.39688,2.39732,8000000.0
2008-12-04 23:34:00,2.39745,2.39758,2.3974,2.39754,9000000.0
2008-12-04 23:35:00,2.39788,2.3984,2.39788,2.39815,12000000.0
2008-12-04 23:36:00,2.39824,2.39835,2.39809,2.39819,9000000.0
2008-12-04 23:37:00,2.39759,2.39772,2.39756,2.39772,8000000.0
2008-12-04 23:38:00,2.39785,2.39844,2.39785,2.39823,7000000.0
2008-12-04 23:39:00,2.39797,2.39812,2.39708,2.39789,11000000.0
2008-12-04 23:40:00,2.39709,2.3973,2.39679,2.39679,21000000.0
2008-12-04 23:41:00,2.39706,2.39737,2.39706,2.39737,8000000.0
2008-12-04 23:42:00,2.39715,2.39787,2.39708,2.39708,19000000.0
2008-12-04 23:43:00,2.39778,2.39778,2.39723,2.39723,8000000.0
2008-12-04 23:44:00,2.39711,2.39728,2.39711,2.39717,8000000.0
2008-12-04 23:45:00,2.39713,2.39756,2.39699,2.39756,7000000.0
2008-12-04 23:46:00,2.3981,2.39854,2.3981,2.39847,8000000.0
2008-12-04 23:47:00,2.39868,2.39916,2.39868,2.39916,11000000.0
2008-12-04 23:48:00,2.39944,2.39981,2.39944,2.39981,7000000.0
2008-12-04 23:49:00,2.39985,2.40009,2.39985,2.39985,9000000.0
2008-12-04 23:50:00,2.3998,2.40005,2.3998,2.39996,8000000.0
2008-12-04 23:51:00,2.40008,2.40008,2.39979,2.3999,10000000.0
2008-12-04 23:52:00,2.40012,2.40021,2.40011,2.40011,7000000.0
2008-12-04 23:53:00,2.40006,2.40006,2.39953,2.39962,11000000.0
2008-12-04 23:54:00,2.39926,2.39965,2.39919,2.3992,7000000.0
2008-12-04 23:55:00,2.39937,2.39953,2.3992,2.39946,9000000.0
2008-12-04 23:56:00,2.39915,2.39931,2.3985,2.39852,12000000.0
2008-12-04 23:57:00,2.39847,2.39847,2.39756,2.39756,25000000.0
2008-12-04 23:58:00,2.39758,2.39758,2.39736,2.3974,8000000.0
2008-12-04 23:59:00,2.39707,2.39707,2.39574,2.39574,18000000.0
2008-12-05 00:00:00,2.39527,2.39551,2.39458,2.39458,7000000.0
2008-12-05 00:01:00,2.39436,2.39436,2.3938,2.3938,8000000.0
2008-12-05 00:02:00,2.39286,2.39465,2.39286,2.39465,9000000.0
2008-12-05 00:03:00,2.39515,2.39572,2.39515,2.39566,12000000.0
2008-12-05 00:04:00,2.39594,2.39637,2.39594,2.39609,10000000.0
2008-12-05 00:05:00,2.39628,2.39683,2.39613,2.39683,9000000.0
2008-12-05 00:06:00,2.39769,2.40026,2.39769,2.39867,8000000.0
2008-12-05 00:07:00,2.39776,2.39809,2.39776,2.39809,9000000.0
2008-12-05 00:08:00,2.39798,2.39838,2.39798,2.39838,8000000.0
2008-12-05 00:09:00,2.39817,2.39854,2.39815,2.39819,7000000.0
2008-12-05 00:10:00,2.39796,2.39828,2.39786,2.39827,23000000.0
2008-12-05 00:11:00,2.39828,2.39838,2.3972,2.39723,10000000.0
2008-12-05 00:12:00,2.39743,2.39763,2.39732,2.39763,9000000.0
2008-12-05 00:13:00,2.39711,2.39711,2.39683,2.3971,8000000.0
2008-12-05 00:14:00,2.39687,2.39692,2.39625,2.39625,7000000.0
2008-12-05 00:15:00,2.39605,2.39659,2.39579,2.39659,9000000.0
2008-12-05 00:16:00,2.3961,2.3961,2.39457,2.39457,9000000.0
2008-12-05 00:17:00,2.39517,2.39603,2.39426,2.39426,7000000.0
2008-12-05 00:18:00,2.39432,2.39558,2.3941,2.3941,8000000.0
2008-12-05 00:19:00,2.39386,2.39431,2.39386,2.39392,10000000.0
2008-12-05 00:20:00,2.39371,2.39449,2.39371,2.39429,10000000.0
2008-12-05 00:21:00,2.39394,2.39394,2.39327,2.39327,8000000.0
2008-12-05 00:22:00,2.39359,2.39456,2.39328,2.39328,8000000.0
2008-12-05 00:23:00,2.39247,2.393,2.39241,2.39289,8000000.0
2008-12-05 00:24:00,2.39297,2.3931,2.39291,2.3931,8000000.0
2008-12-05 00:25:00,2.39273,2.39317,2.39273,2.39317,11000000.0
2008-12-05 00:26:00,2.39327,2.39327,2.39259,2.39273,7000000.0
2008-12-05 00:27:00,2.39281,2.39317,2.39281,2.39309,10000000.0
2008-12-05 00:28:00,2.39164,2.39188,2.39033,2.39033,8000000.0
2008-12-05 00:29:00,2.3893,2.39033,2.3893,2.38991,10000000.0
2008-12-05 00:30:00,2.38995,2.39018,2.38992,2.39018,8000000.0
2008-12-05 00:31:00,2.39036,2.39073,2.39036,2.39073,7000000.0
2008-12-05 00:32:00,2.39143,2.39251,2.39143,2.39251,7000000.0
2008-12-05 00:33:00,2.3935,2.39396,2.3934,2.39361,9000000.0
2008-12-05 00:34:00,2.39336,2.39336,2.39287,2.39332,23000000.0
2008-12-05 00:35:00,2.39358,2.39362,2.39338,2.39355,7000000.0
2008-12-05 00:36:00,2.39399,2.39477,2.39399,2.39477,9000000.0
2008-12-05 00:37:00,2.39281,2.39478,2.39281,2.39446,8000000.0
2008-12-05 00:38:00,2.39419,2.39419,2.39403,2.39403,7000000.0
2008-12-05 00:39:00,2.39349,2.39351,2.39334,2.39351,7000000.0
2008-12-05 00:40:00,2.39383,2.39711,2.39383,2.39711,7000000.0
2008-12-05 00:41:00,2.3947,2.39562,2.39447,2.39562,10000000.0
2008-12-05 00:42:00,2.3954,2.39571,2.39491,2.39571,8000000.0
2008-12-05 00:43:00,2.39593,2.39596,2.39586,2.39592,5000000.0
2008-12-05 00:44:00,2.39591,2.39645,2.39577,2.39634,11000000.0
2008-12-05 00:45:00,2.39681,2.39681,2.39593,2.39593,16000000.0
2008-12-05 00:46:00,2.39538,2.39568,2.39529,2.39568,10000000.0
2008-12-05 00:47:00,2.39603,2.39603,2.39478,2.39478,7000000.0
2008-12-05 00:48:00,2.39461,2.3953,2.3945,2.3953,8000000.0
2008-12-05 00:49:00,2.39612,2.39665,2.39612,2.39665,10000000.0
2008-12-05 00:50:00,2.39645,2.39645,2.39584,2.39639,10000000.0
2008-12-05 00:51:00,2.39652,2.39652,2.39633,2.39635,8000000.0
2008-12-05 00:52:00,2.3964,2.3965,2.39609,2.39609,7000000.0
2008-12-05 00:53:00,2.3963,2.39785,2.3963,2.39754,11000000.0
2008-12-05 00:54:00,2.39741,2.39764,2.39741,2.39749,10000000.0
2008-12-05 00:55:00,2.3972,2.3972,2.39649,2.39705,7000000.0
2008-12-05 00:56:00,2.3971,2.3971,2.39649,2.39662,11000000.0
2008-12-05 00:57:00,2.39636,2.39636,2.39599,2.39616,7000000.0
2008-12-05 00:58:00,2.39544,2.39624,2.39544,2.39568,10000000.0
2008-12-05 00:59:00,2.39586,2.39586,2.39543,2.39543,7000000.0
2008-12-05 01:00:00,2.3959,2.39596,2.3958,2.3958,19000000.0
2008-12-05 01:01:00,2.39534,2.39534,2.39437,2.39446,12000000.0
2008-12-05 01:02:00,2.39451,2.3947,2.39438,2.39455,8000000.0
2008-12-05 01:03:00,2.39442,2.39448,2.39358,2.39358,7000000.0
2008-12-05 01:04:00,2.39423,2.39423,2.39361,2.39361,8000000.0
2008-12-05 01:05:00,2.39369,2.39412,2.39369,2.39412,7000000.0
2008-12-05 01:06:00,2.39472,2.395,2.3946,2.3946,8000000.0
2008-12-05 01:07:00,2.39441,2.39467,2.39432,2.39467,10000000.0
2008-12-05 01:08:00,2.39472,2.39472,2.39413,2.39414,5000000.0
2008-12-05 01:09:00,2.39412,2.39442,2.39412,2.39442,5000000.0
2008-12-05 01:10:00,2.39442,2.39451,2.39424,2.39451,10000000.0
2008-12-05 01:11:00,2.39451,2.39461,2.39445,2.39453,11000000.0
2008-12-05 01:12:00,2.39472,2.39478,2.39469,2.39478,8000000.0
2008-12-05 01:13:00,2.39484,2.3949,2.39477,2.39478,10000000.0
2008-12-05 01:14:00,2.39469,2.39469,2.39444,2.39448,10000000.0
2008-12-05 01:15:00,2.39464,2.39477,2.39456,2.39477,10000000.0
2008-12-05 01:16:00,2.39479,2.39482,2.39434,2.39461,8000000.0
2008-12-05 01:17:00,2.3944,2.39457,2.3944,2.39445,10000000.0
2008-12-05 01:18:00,2.39473,2.39484,2.3943,2.39484,8000000.0
2008-12-05 01:19:00,2.39457,2.39493,2.39457,2.39493,11000000.0
2008-12-05 01:20:00,2.39525,2.39525,2.39499,2.39499,13000000.0
2008-12-05 01:21:00,2.39477,2.39491,2.39477,2.39491,7000000.0
2008-12-05 01:22:00,2.39479,2.39492,2.39479,2.39492,7000000.0
2008-12-05 01:23:00,2.39481,2.39507,2.39423,2.39423,11000000.0
2008-12-05 01:24:00,2.39391,2.39406,2.39384,2.39384,7000000.0
2008-12-05 01:25:00,2.39364,2.39368,2.39349,2.39349,9000000.0
2008-12-05 01:26:00,2.3946,2.39575,2.3946,2.39575,14000000.0
2008-12-05 01:27:00,2.39575,2.39575,2.39503,2.39561,15000000.0
2008-12-05 01:28:00,2.39553,2.39578,2.3952,2.39578,9000000.0
2008-12-05 01:29:00,2.39577,2.39577,2.39544,2.39549,10000000.0
2008-12-05 01:30:00,2.39432,2.39453,2.3938,2.39453,10000000.0
2008-12-05 01:31:00,2.39442,2.39442,2.39392,2.39437,10000000.0
2008-12-05 01:32:00,2.39458,2.39458,2.39363,2.39363,18000000.0
2008-12-05 01:33:00,2.39409,2.39453,2.39409,2.39453,20000000.0
2008-12-05 01:34:00,2.39522,2.39549,2.39522,2.39539,16000000.0
2008-12-05 01:35:00,2.39481,2.39514,2.39434,2.39514,8000000.0
2008-12-05 01:36:00,2.39521,2.3955,2.39491,2.3955,9000000.0
2008-12-05 01:37:00,2.39581,2.39591,2.39541,2.39541,7000000.0
2008-12-05 01:38:00,2.39492,2.39507,2.39492,2.395,12000000.0
2008-12-05 01:39:00,2.394,2.39545,2.39396,2.39545,12000000.0
2008-12-05 01:40:00,2.39548,2.39574,2.39517,2.39574,7000000.0
2008-12-05 01:41:00,2.39574,2.39574,2.39424,2.39424,11000000.0
2008-12-05 01:42:00,2.39512,2.39645,2.39512,2.39584,7000000.0
2008-12-05 01:43:00,2.39477,2.39495,2.39427,2.39495,8000000.0
2008-12-05 01:44:00,2.39501,2.39579,2.39462,2.39579,7000000.0
2008-12-05 01:45:00,2.39653,2.39732,2.39642,2.39732,7000000.0
2008-12-05 01:46:00,2.3973,2.3973,2.39566,2.39566,7000000.0
2008-12-05 01:47:00,2.39545,2.39574,2.39519,2.39519,14000000.0
2008-12-05 01:48:00,2.39521,2.39591,2.39521,2.39591,7000000.0
2008-12-05 01:49:00,2.39572,2.39595,2.39571,2.39571,8000000.0
2008-12-05 01:50:00,2.39548,2.39561,2.39546,2.39561,10000000.0
2008-12-05 01:51:00,2.39581,2.39589,2.39566,2.39566,16000000.0
2008-12-05 01:52:00,2.3957,2.39645,2.3957,2.39589,13000000.0
2008-12-05 01:53:00,2.39575,2.39578,2.39572,2.39572,7000000.0
2008-12-05 01:54:00,2.39583,2.39597,2.39583,2.39597,9000000.0
2008-12-05 01:55:00,2.39619,2.39817,2.39619,2.39817,12000000.0
2008-12-05 01:56:00,2.39757,2.39799,2.39707,2.39707,17000000.0
2008-12-05 01:57:00,2.39693,2.39732,2.39693,2.39705,13000000.0
2008-12-05 01:58:00,2.39685,2.39759,2.39685,2.39759,10000000.0
2008-12-05 01:59:00,2.39691,2.39731,2.39691,2.39731,6000000.0
2008-12-05 02:00:00,2.3975,2.39756,2.39731,2.39747,11000000.0
2008-12-05 02:01:00,2.39742,2.39789,2.39742,2.39789,8000000.0
2008-12-05 02:02:00,2.39771,2.39771,2.3972,2.39728,9000000.0
2008-12-05 02:03:00,2.39694,2.39696,2.39493,2.39647,10000000.0
2008-12-05 02:04:00,2.39687,2.39747,2.39687,2.39747,9000000.0
2008-12-05 02:05:00,2.39717,2.39769,2.39693,2.39695,10000000.0
2008-12-05 02:06:00,2.39597,2.39675,2.39581,2.39675,8000000.0
2008-12-05 02:07:00,2.39722,2.39769,2.39687,2.39687,8000000.0
2008-12-05 02:08:00,2.39664,2.39675,2.39601,2.39609,10000000.0
2008-12-05 02:09:00,2.39582,2.39681,2.39582,2.39681,7000000.0
2008-12-05 02:10:00,2.39697,2.39697,2.39616,2.39616,8000000.0
2008-12-05 02:11:00,2.39636,2.39701,2.39636,2.39696,8000000.0
2008-12-05 02:12:00,2.39718,2.39772,2.39718,2.39772,7000000.0
2008-12-05 02:13:00,2.39769,2.3978,2.39725,2.3978,7000000.0
2008-12-05 02:14:00,2.3975,2.39793,2.3975,2.39793,7000000.0
2008-12-05 02:15:00,2.39689,2.39729,2.39662,2.39665,8000000.0
2008-12-05 02:16:00,2.3967,2.3967,2.39641,2.39652,9000000.0
2008-12-05 02:17:00,2.39681,2.39696,2.39672,2.39672,9000000.0
2008-12-05 02:18:00,2.39579,2.39579,2.39435,2.39435,5000000.0
2008-12-05 02:19:00,2.39408,2.39408,2.39369,2.39405,11000000.0
2008-12-05 02:20:00,2.3941,2.3941,2.39389,2.39394,9000000.0
2008-12-05 02:21:00,2.39412,2.39451,2.39412,2.39451,7000000.0
2008-12-05 02:22:00,2.39457,2.39466,2.39457,2.39466,8000000.0
2008-12-05 02:23:00,2.39462,2.39473,2.39441,2.39473,10000000.0
2008-12-05 02:24:00,2.39451,2.39451,2.39364,2.39369,8000000.0
2008-12-05 02:25:00,2.3936,2.3936,2.39311,2.39311,11000000.0
2008-12-05 02:26:00,2.39334,2.3937,2.39314,2.39314,7000000.0
2008-12-05 02:27:00,2.39339,2.39339,2.39296,2.39296,9000000.0
2008-12-05 02:28:00,2.39333,2.39401,2.39333,2.39401,6000000.0
2008-12-05 02:29:00,2.39405,2.39441,2.39387,2.39441,7000000.0
2008-12-05 02:30:00,2.39415,2.3943,2.39398,2.39398,10000000.0
2008-12-05 02:31:00,2.39295,2.39299,2.39253,2.39265,8000000.0
2008-12-05 02:32:00,2.39227,2.39317,2.39227,2.39317,7000000.0
2008-12-05 02:33:00,2.39324,2.39407,2.39311,2.39407,8000000.0
2008-12-05 02:34:00,2.39373,2.39375,2.39363,2.39372,7000000.0
2008-12-05 02:35:00,2.39335,2.39335,2.39256,2.39256,11000000.0
2008-12-05 02:36:00,2.39242,2.39268,2.39242,2.3926,7000000.0
2008-12-05 02:37:00,2.39252,2.39293,2.39252,2.39293,7000000.0
2008-12-05 02:38:00,2.39298,2.39435,2.39298,2.39432,7000000.0
2008-12-05 02:39:00,2.39454,2.39467,2.39454,2.39457,8000000.0
2008-12-05 02:40:00,2.39455,2.39463,2.39443,2.39456,7000000.0
2008-12-05 02:41:00,2.39474,2.39481,2.39461,2.39474,8000000.0
2008-12-05 02:42:00,2.39487,2.39563,2.39487,2.39563,8000000.0
2008-12-05 02:43:00,2.39545,2.39545,2.39433,2.39469,9000000.0
2008-12-05 02:44:00,2.39555,2.39555,2.39519,2.39519,7000000.0
2008-12-05 02:45:00,2.39445,2.39445,2.39311,2.39366,8000000.0
2008-12-05 02:46:00,2.39415,2.39428,2.3939,2.3939,7000000.0
2008-12-05 02:47:00,2.39427,2.39427,2.39291,2.39291,11000000.0
2008-12-05 02:48:00,2.39264,2.39338,2.39264,2.39338,11000000.0
2008-12-05 02:49:00,2.39316,2.39331,2.39303,2.39331,11000000.0
2008-12-05 02:50:00,2.3933,2.39336,2.39309,2.39309,7000000.0
2008-12-05 02:51:00,2.39303,2.39303,2.39252,2.39252,8000000.0
2008-12-05 02:52:00,2.39198,2.39203,2.39177,2.39203,7000000.0
2008-12-05 02:53:00,2.39191,2.39191,2.39136,2.39161,8000000.0
2008-12-05 02:54:00,2.3915,2.39166,2.39117,2.39117,7000000.0
2008-12-05 02:55:00,2.39038,2.39038,2.39,2.39034,8000000.0
2008-12-05 02:56:00,2.39115,2.39248,2.39115,2.39248,10000000.0
2008-12-05 02:57:00,2.39238,2.39238,2.39032,2.39032,8000000.0
2008-12-05 02:58:00,2.39024,2.39069,2.39024,2.39069,7000000.0
2008-12-05 02:59:00,2.39098,2.39143,2.39091,2.39099,9000000.0
2008-12-05 03:00:00,2.39094,2.39174,2.39061,2.39174,7000000.0
2008-12-05 03:01:00,2.39194,2.39248,2.39194,2.39248,8000000.0
2008-12-05 03:02:00,2.3913,2.3913,2.39071,2.39071,8000000.0
2008-12-05 03:03:00,2.39034,2.39034,2.38987,2.38987,7000000.0
2008-12-05 03:04:00,2.38992,2.3901,2.38992,2.39003,7000000.0
2008-12-05 03:05:00,2.39007,2.39042,2.39,2.39036,8000000.0
2008-12-05 03:06:00,2.39024,2.39091,2.38968,2.39091,10000000.0
2008-12-05 03:07:00,2.39071,2.39083,2.39042,2.39083,8000000.0
2008-12-05 03:08:00,2.39105,2.39136,2.39105,2.39131,7000000.0
2008-12-05 03:09:00,2.39122,2.39131,2.39117,2.39131,8000000.0
2008-12-05 03:10:00,2.39149,2.39197,2.39149,2.39174,10000000.0
2008-12-05 03:11:00,2.39268,2.39353,2.39268,2.39353,10000000.0
2008-12-05 03:12:00,2.39351,2.39371,2.39351,2.39371,7000000.0
2008-12-05 03:13:00,2.3942,2.39582,2.3942,2.39582,11000000.0
2008-12-05 03:14:00,2.39629,2.39721,2.39626,2.39721,8000000.0
2008-12-05 03:15:00,2.39718,2.39718,2.39454,2.39454,7000000.0
2008-12-05 03:16:00,2.39416,2.3949,2.39416,2.39463,8000000.0
2008-12-05 03:17:00,2.3942,2.39503,2.39404,2.39503,11000000.0
2008-12-05 03:18:00,2.39528,2.39541,2.39515,2.3954,10000000.0
2008-12-05 03:19:00,2.39445,2.39445,2.39392,2.39425,7000000.0
2008-12-05 03:20:00,2.39395,2.39395,2.39304,2.39311,10000000.0
2008-12-05 03:21:00,2.39313,2.39321,2.3928,2.39304,7000000.0
2008-12-05 03:22:00,2.39314,2.39338,2.39314,2.39334,8000000.0
2008-12-05 03:23:00,2.39349,2.39415,2.39349,2.39415,7000000.0
2008-12-05 03:24:00,2.394,2.394,2.39358,2.39358,10000000.0
2008-12-05 03:25:00,2.39338,2.39391,2.39273,2.39273,8000000.0
2008-12-05 03:26:00,2.39271,2.39288,2.39252,2.39252,7000000.0
2008-12-05 03:27:00,2.39259,2.393,2.39259,2.393,8000000.0
2008-12-05 03:28:00,2.39284,2.39308,2.39284,2.39308,8000000.0
2008-12-05 03:29:00,2.39281,2.39281,2.39244,2.39265,11000000.0
2008-12-05 03:30:00,2.39231,2.39231,2.39196,2.39206,8000000.0
2008-12-05 03:31:00,2.39177,2.39177,2.3915,2.39164,9000000.0
2008-12-05 03:32:00,2.39135,2.39135,2.38984,2.38984,9000000.0
2008-12-05 03:33:00,2.38958,2.3899,2.38955,2.3899,7000000.0
2008-12-05 03:34:00,2.3903,2.39159,2.3903,2.39159,9000000.0
2008-12-05 03:35:00,2.39228,2.39295,2.39228,2.39295,10000000.0
2008-12-05 03:36:00,2.39296,2.39381,2.39295,2.39381,8000000.0
2008-12-05 03:37:00,2.39418,2.39419,2.39392,2.39392,9000000.0
2008-12-05 03:38:00,2.39349,2.39376,2.39349,2.39355,7000000.0
2008-12-05 03:39:00,2.39392,2.39393,2.39364,2.39393,8000000.0
2008-12-05 03:40:00,2.39447,2.39456,2.39445,2.39451,11000000.0
2008-12-05 03:41:00,2.3945,2.39502,2.3945,2.39482,10000000.0
2008-12-05 03:42:00,2.39442,2.39484,2.39442,2.39455,9000000.0
2008-12-05 03:43:00,2.39452,2.39481,2.39452,2.39481,7000000.0
2008-12-05 03:44:00,2.39485,2.39492,2.39475,2.39475,8000000.0
2008-12-05 03:45:00,2.3946,2.39484,2.39442,2.39484,8000000.0
2008-12-05 03:46:00,2.39503,2.39529,2.39498,2.39529,8000000.0
2008-12-05 03:47:00,2.39503,2.39503,2.39439,2.39453,7000000.0
2008-12-05 03:48:00,2.395,2.39556,2.39479,2.39479,11000000.0
2008-12-05 03:49:00,2.39463,2.39528,2.39463,2.39528,8000000.0
2008-12-05 03:50:00,2.39528,2.39535,2.39515,2.39515,7000000.0
2008-12-05 03:51:00,2.39505,2.39505,2.39472,2.39472,6000000.0
2008-12-05 03:52:00,2.39467,2.3948,2.39465,2.3948,8000000.0
2008-12-05 03:53:00,2.39477,2.39502,2.39454,2.39454,10000000.0
2008-12-05 03:54:00,2.39386,2.39432,2.39386,2.39432,11000000.0
2008-12-05 03:55:00,2.39403,2.39403,2.39358,2.39382,7000000.0
2008-12-05 03:56:00,2.39388,2.39411,2.39374,2.39406,10000000.0
2008-12-05 03:57:00,2.394,2.39467,2.39364,2.39467,8000000.0
2008-12-05 03:58:00,2.39488,2.39538,2.39474,2.39538,8000000.0
2008-12-05 03:59:00,2.39482,2.39507,2.39461,2.395,7000000.0
2008-12-05 04:00:00,2.39556,2.3958,2.39556,2.39572,9000000.0
2008-12-05 04:01:00,2.39522,2.39534,2.39509,2.39509,7000000.0
2008-12-05 04:02:00,2.39453,2.39488,2.3943,2.39488,8000000.0
2008-12-05 04:03:00,2.39498,2.39499,2.39449,2.39459,8000000.0
2008-12-05 04:04:00,2.39458,2.39489,2.39458,2.39489,10000000.0
2008-12-05 04:05:00,2.39522,2.3961,2.39365,2.39365,9000000.0
2008-12-05 04:06:00,2.39502,2.39502,2.39462,2.3947,8000000.0
2008-12-05 04:07:00,2.39521,2.39533,2.39509,2.39533,11000000.0
2008-12-05 04:08:00,2.3952,2.3952,2.39481,2.39516,7000000.0
2008-12-05 04:09:00,2.39525,2.3953,2.39518,2.39518,8000000.0
2008-12-05 04:10:00,2.39521,2.39547,2.3951,2.39524,10000000.0
2008-12-05 04:11:00,2.3952,2.39556,2.3952,2.39556,7000000.0
2008-12-05 04:12:00,2.39576,2.39576,2.39434,2.39504,8000000.0
2008-12-05 04:13:00,2.39564,2.3958,2.39562,2.39562,8000000.0
2008-12-05 04:14:00,2.39582,2.39599,2.39582,2.39598,7000000.0
2008-12-05 04:15:00,2.39643,2.3967,2.39643,2.39663,7000000.0
2008-12-05 04:16:00,2.3958,2.3958,2.39517,2.39532,7000000.0
2008-12-05 04:17:00,2.39533,2.39547,2.3952,2.39528,8000000.0
2008-12-05 04:18:00,2.39519,2.39519,2.39512,2.39514,11000000.0
2008-12-05 04:19:00,2.39512,2.39516,2.39506,2.39514,7000000.0
2008-12-05 04:20:00,2.39609,2.39609,2.39489,2.39491,10000000.0
2008-12-05 04:21:00,2.39502,2.39517,2.395,2.39501,8000000.0
2008-12-05 04:22:00,2.39517,2.39517,2.39495,2.39495,9000000.0
2008-12-05 04:23:00,2.39497,2.39497,2.39479,2.39494,7000000.0
2008-12-05 04:24:00,2.39488,2.39488,2.39431,2.39455,9000000.0
2008-12-05 04:25:00,2.39533,2.39533,2.39474,2.39517,11000000.0
2008-12-05 04:26:00,2.39426,2.39433,2.39349,2.39349,7000000.0
2008-12-05 04:27:00,2.39343,2.39347,2.39336,2.39347,8000000.0
2008-12-05 04:28:00,2.39351,2.39353,2.39333,2.39353,7000000.0
2008-12-05 04:29:00,2.39311,2.39311,2.39189,2.39226,8000000.0
2008-12-05 04:30:00,2.39265,2.39329,2.39246,2.39307,9000000.0
2008-12-05 04:31:00,2.39319,2.3933,2.39307,2.3932,10000000.0
2008-12-05 04:32:00,2.39295,2.39306,2.39291,2.39301,8000000.0
2008-12-05 04:33:00,2.39303,2.39319,2.39291,2.39291,8000000.0
2008-12-05 04:34:00,2.39279,2.39318,2.39259,2.39318,7000000.0
2008-12-05 04:35:00,2.39323,2.39323,2.39282,2.39282,7000000.0
2008-12-05 04:36:00,2.39266,2.39323,2.39263,2.39263,8000000.0
2008-12-05 04:37:00,2.39239,2.39249,2.39239,2.39248,5000000.0
2008-12-05 04:38:00,2.39287,2.39287,2.39239,2.39265,9000000.0
2008-12-05 04:39:00,2.39342,2.39342,2.39261,2.39331,9000000.0
2008-12-05 04:40:00,2.39368,2.39437,2.39334,2.39425,7000000.0
2008-12-05 04:41:00,2.39387,2.39413,2.39385,2.394,8000000.0
2008-12-05 04:42:00,2.39441,2.39441,2.39249,2.39249,7000000.0
2008-12-05 04:43:00,2.39221,2.39228,2.39189,2.3922,11000000.0
2008-12-05 04:44:00,2.39211,2.39228,2.39208,2.39208,9000000.0
2008-12-05 04:45:00,2.39098,2.39192,2.39098,2.39139,11000000.0
2008-12-05 04:46:00,2.39197,2.39197,2.39154,2.39156,7000000.0
2008-12-05 04:47:00,2.39108,2.3912,2.39108,2.39108,7000000.0
2008-12-05 04:48:00,2.39092,2.39092,2.39058,2.39058,7000000.0
2008-12-05 04:49:00,2.39061,2.39061,2.39022,2.3905,11000000.0
2008-12-05 04:50:00,2.3904,2.39051,2.39037,2.39043,9000000.0
2008-12-05 04:51:00,2.39068,2.39303,2.39068,2.39303,7000000.0
2008-12-05 04:52:00,2.39337,2.39371,2.39148,2.39148,10000000.0
2008-12-05 04:53:00,2.39132,2.39356,2.39132,2.39347,9000000.0
2008-12-05 04:54:00,2.39386,2.39388,2.39368,2.39375,8000000.0
2008-12-05 04:55:00,2.39389,2.3946,2.39388,2.3946,8000000.0
2008-12-05 04:56:00,2.39532,2.39542,2.39447,2.39447,7000000.0
2008-12-05 04:57:00,2.39422,2.39437,2.3939,2.3939,8000000.0
2008-12-05 04:58:00,2.39362,2.39362,2.3933,2.39343,8000000.0
2008-12-05 04:59:00,2.39353,2.39397,2.39353,2.39397,8000000.0
2008-12-05 05:00:00,2.39402,2.3941,2.39383,2.39383,7000000.0
2008-12-05 05:01:00,2.39398,2.39411,2.39375,2.39411,9000000.0
2008-12-05 05:02:00,2.39412,2.3943,2.39409,2.39429,7000000.0
2008-12-05 05:03:00,2.3943,2.39432,2.39407,2.39409,7000000.0
2008-12-05 05:04:00,2.39382,2.39409,2.39382,2.39394,7000000.0
2008-12-05 05:05:00,2.39356,2.39386,2.39314,2.39355,8000000.0
2008-12-05 05:06:00,2.39368,2.39391,2.39308,2.39308,7000000.0
2008-12-05 05:07:00,2.39304,2.39304,2.39235,2.39236,8000000.0
2008-12-05 05:08:00,2.39193,2.39303,2.39193,2.39284,10000000.0
2008-12-05 05:09:00,2.39299,2.39299,2.39254,2.39254,7000000.0
2008-12-05 05:10:00,2.39252,2.39376,2.39252,2.39376,7000000.0
2008-12-05 05:11:00,2.39397,2.39397,2.39344,2.39357,8000000.0
2008-12-05 05:12:00,2.39369,2.39424,2.39369,2.39422,11000000.0
2008-12-05 05:13:00,2.39418,2.39431,2.39412,2.39415,8000000.0
2008-12-05 05:14:00,2.3944,2.39458,2.39416,2.39416,7000000.0
2008-12-05 05:15:00,2.39357,2.39358,2.39337,2.39358,7000000.0
2008-12-05 05:16:00,2.39317,2.39317,2.39233,2.39236,7000000.0
2008-12-05 05:17:00,2.39288,2.39288,2.3919,2.3922,7000000.0
2008-12-05 05:18:00,2.39182,2.39192,2.39114,2.39114,8000000.0
2008-12-05 05:19:00,2.39092,2.39112,2.39067,2.39112,7000000.0
2008-12-05 05:20:00,2.39118,2.39118,2.39105,2.39106,9000000.0
2008-12-05 05:21:00,2.39105,2.3912,2.39095,2.3912,8000000.0
2008-12-05 05:22:00,2.39116,2.3915,2.39116,2.3915,7000000.0
2008-12-05 05:23:00,2.39202,2.39207,2.39194,2.39202,10000000.0
2008-12-05 05:24:00,2.3921,2.39219,2.392,2.39219,8000000.0
2008-12-05 05:25:00,2.39212,2.39212,2.3918,2.3918,7000000.0
2008-12-05 05:26:00,2.39127,2.39127,2.39021,2.39073,7000000.0
2008-12-05 05:27:00,2.39155,2.3916,2.39137,2.39137,8000000.0
2008-12-05 05:28:00,2.39139,2.39139,2.39091,2.39104,9000000.0
2008-12-05 05:29:00,2.39046,2.39046,2.39021,2.39031,7000000.0
2008-12-05 05:30:00,2.39032,2.39046,2.39032,2.39038,10000000.0
2008-12-05 05:31:00,2.39058,2.39073,2.3904,2.39073,8000000.0
2008-12-05 05:32:00,2.39078,2.39085,2.3907,2.3907,8000000.0
2008-12-05 05:33:00,2.39089,2.39104,2.39078,2.39082,9000000.0
2008-12-05 05:34:00,2.39093,2.39122,2.39075,2.39122,8000000.0
2008-12-05 05:35:00,2.3914,2.3914,2.391,2.391,7000000.0
2008-12-05 05:36:00,2.39132,2.39141,2.39128,2.39141,9000000.0
2008-12-05 05:37:00,2.39129,2.39199,2.39121,2.39199,7000000.0
2008-12-05 05:38:00,2.39232,2.39254,2.39144,2.39144,9000000.0
2008-12-05 05:39:00,2.39133,2.39133,2.38943,2.38943,7000000.0
2008-12-05 05:40:00,2.38973,2.39088,2.38973,2.39088,7000000.0
2008-12-05 05:41:00,2.39096,2.39102,2.39091,2.39095,8000000.0
2008-12-05 05:42:00,2.39082,2.39085,2.38985,2.38985,7000000.0
2008-12-05 05:43:00,2.38951,2.38951,2.389,2.38908,9000000.0
2008-12-05 05:44:00,2.39012,2.39012,2.38792,2.3899,8000000.0
2008-12-05 05:45:00,2.38922,2.38931,2.38912,2.38931,11000000.0
2008-12-05 05:46:00,2.38937,2.38974,2.38937,2.38974,7000000.0
2008-12-05 05:47:00,2.38986,2.38986,2.38962,2.38962,8000000.0
2008-12-05 05:48:00,2.38969,2.38982,2.38955,2.38982,9000000.0
2008-12-05 05:49:00,2.38976,2.38984,2.38959,2.38959,8000000.0
2008-12-05 05:50:00,2.38964,2.38964,2.38947,2.38951,9000000.0
2008-12-05 05:51:00,2.38949,2.38953,2.38923,2.38923,8000000.0
2008-12-05 05:52:00,2.38915,2.38923,2.38905,2.38923,8000000.0
2008-12-05 05:53:00,2.38956,2.39021,2.38956,2.39,7000000.0
2008-12-05 05:54:00,2.39035,2.39094,2.39012,2.39012,10000000.0
2008-12-05 05:55:00,2.39045,2.39079,2.39038,2.39038,5000000.0
2008-12-05 05:56:00,2.38986,2.38998,2.38967,2.3899,11000000.0
2008-12-05 05:57:00,2.39074,2.39074,2.39048,2.39048,8000000.0
2008-12-05 05:58:00,2.39036,2.39036,2.38999,2.39031,9000000.0
2008-12-05 05:59:00,2.39034,2.39048,2.39025,2.39034,10000000.0
2008-12-05 06:00:00,2.39079,2.39106,2.39075,2.39105,8000000.0
2008-12-05 06:01:00,2.39026,2.39088,2.39022,2.39022,7000000.0
2008-12-05 06:02:00,2.39005,2.39015,2.38994,2.39015,7000000.0
2008-12-05 06:03:00,2.39031,2.39115,2.39031,2.39105,8000000.0
2008-12-05 06:04:00,2.39135,2.39135,2.39079,2.39083,7000000.0
2008-12-05 06:05:00,2.39143,2.39147,2.39112,2.39112,7000000.0
2008-12-05 06:06:00,2.39083,2.39083,2.39035,2.39062,7000000.0
2008-12-05 06:07:00,2.39201,2.39272,2.39201,2.39272,7000000.0
2008-12-05 06:08:00,2.3921,2.3921,2.39186,2.39186,7000000.0
2008-12-05 06:09:00,2.3923,2.3936,2.3923,2.3936,8000000.0
2008-12-05 06:10:00,2.39357,2.39357,2.39317,2.39331,8000000.0
2008-12-05 06:11:00,2.39356,2.39366,2.39353,2.39358,8000000.0
2008-12-05 06:12:00,2.39348,2.39354,2.39341,2.39344,8000000.0
2008-12-05 06:13:00,2.39342,2.39354,2.39342,2.39347,8000000.0
2008-12-05 06:14:00,2.39343,2.39367,2.39343,2.39363,10000000.0
2008-12-05 06:15:00,2.39294,2.39294,2.39275,2.39284,8000000.0
2008-12-05 06:16:00,2.3937,2.3937,2.39338,2.39339,11000000.0
2008-12-05 06:17:00,2.39307,2.3933,2.39265,2.3927,7000000.0
2008-12-05 06:18:00,2.39268,2.39277,2.39259,2.3927,9000000.0
2008-12-05 06:19:00,2.3925,2.39283,2.3925,2.39258,7000000.0
2008-12-05 06:20:00,2.39253,2.39279,2.39214,2.39217,9000000.0
2008-12-05 06:21:00,2.3929,2.3929,2.39263,2.39282,8000000.0
2008-12-05 06:22:00,2.39301,2.39369,2.3928,2.39369,8000000.0
2008-12-05 06:23:00,2.39389,2.39414,2.39384,2.39405,8000000.0
2008-12-05 06:24:00,2.39415,2.39436,2.39398,2.39401,11000000.0
2008-12-05 06:25:00,2.39399,2.39411,2.39379,2.39379,11000000.0
2008-12-05 06:26:00,2.39337,2.39347,2.39281,2.39281,11000000.0
2008-12-05 06:27:00,2.39126,2.39251,2.39126,2.39181,7000000.0
2008-12-05 06:28:00,2.392,2.39213,2.39194,2.39213,8000000.0
2008-12-05 06:29:00,2.39223,2.39231,2.39214,2.3923,8000000.0
2008-12-05 06:30:00,2.39252,2.39333,2.39252,2.39333,8000000.0
2008-12-05 06:31:00,2.39278,2.39278,2.39201,2.39205,7000000.0
2008-12-05 06:32:00,2.39179,2.39179,2.3915,2.39153,7000000.0
2008-12-05 06:33:00,2.39158,2.39267,2.39158,2.39267,7000000.0
2008-12-05 06:34:00,2.39314,2.39367,2.39314,2.39367,7000000.0
2008-12-05 06:35:00,2.39272,2.3928,2.39268,2.39275,11000000.0
2008-12-05 06:36:00,2.39388,2.39399,2.39355,2.39355,7000000.0
2008-12-05 06:37:00,2.39295,2.39325,2.3928,2.39325,10000000.0
2008-12-05 06:38:00,2.39311,2.39311,2.39269,2.39269,10000000.0
2008-12-05 06:39:00,2.39244,2.39244,2.39208,2.39208,11000000.0
2008-12-05 06:40:00,2.39152,2.39152,2.39082,2.39082,9000000.0
2008-12-05 06:41:00,2.39077,2.39079,2.39066,2.3907,7000000.0
2008-12-05 06:42:00,2.39038,2.39038,2.38919,2.38919,8000000.0
2008-12-05 06:43:00,2.38892,2.38892,2.38841,2.38841,7000000.0
2008-12-05 06:44:00,2.38808,2.38846,2.38808,2.38846,8000000.0
2008-12-05 06:45:00,2.38888,2.38924,2.38859,2.38904,8000000.0
2008-12-05 06:46:00,2.38913,2.38913,2.38883,2.38888,10000000.0
2008-12-05 06:47:00,2.38896,2.39229,2.38896,2.39229,8000000.0
2008-12-05 06:48:00,2.39229,2.39229,2.38949,2.38949,7000000.0
2008-12-05 06:49:00,2.38876,2.38907,2.38876,2.38907,8000000.0
2008-12-05 06:50:00,2.38875,2.38875,2.38806,2.38844,10000000.0
2008-12-05 06:51:00,2.38867,2.38906,2.38867,2.38902,10000000.0
2008-12-05 06:52:00,2.38875,2.38882,2.38858,2.38858,8000000.0
2008-12-05 06:53:00,2.38807,2.38847,2.388,2.38842,8000000.0
2008-12-05 06:54:00,2.38944,2.38987,2.38904,2.38904,8000000.0
2008-12-05 06:55:00,2.38699,2.38761,2.38699,2.38734,7000000.0
2008-12-05 06:56:00,2.38691,2.39009,2.38682,2.39009,8000000.0
2008-12-05 06:57:00,2.39089,2.39089,2.39067,2.39067,7000000.0
2008-12-05 06:58:00,2.39066,2.39088,2.39054,2.39088,7000000.0
2008-12-05 06:59:00,2.39061,2.39061,2.38982,2.39026,7000000.0
2008-12-05 07:00:00,2.39028,2.39066,2.39028,2.39064,7000000.0
2008-12-05 07:01:00,2.3907,2.39267,2.3907,2.39267,7000000.0
2008-12-05 07:02:00,2.39324,2.39343,2.39304,2.39304,9000000.0
2008-12-05 07:03:00,2.39296,2.39314,2.39216,2.39216,7000000.0
2008-12-05 07:04:00,2.39188,2.39188,2.39119,2.39119,8000000.0
2008-12-05 07:05:00,2.39115,2.39183,2.39115,2.39183,11000000.0
2008-12-05 07:06:00,2.39173,2.39226,2.39173,2.39207,11000000.0
2008-12-05 07:07:00,2.39208,2.39229,2.39208,2.39229,11000000.0
2008-12-05 07:08:00,2.39226,2.39234,2.39216,2.39222,9000000.0
2008-12-05 07:09:00,2.39134,2.39134,2.39078,2.39086,8000000.0
2008-12-05 07:10:00,2.39089,2.39143,2.39089,2.39143,7000000.0
2008-12-05 07:11:00,2.39162,2.39164,2.39134,2.39163,10000000.0
2008-12-05 07:12:00,2.39193,2.39193,2.39103,2.39104,7000000.0
2008-12-05 07:13:00,2.39144,2.39148,2.39136,2.39136,8000000.0
2008-12-05 07:14:00,2.39155,2.39186,2.39155,2.39186,7000000.0
2008-12-05 07:15:00,2.39216,2.39216,2.39165,2.39165,10000000.0
2008-12-05 07:16:00,2.39162,2.39168,2.39155,2.39161,8000000.0
2008-12-05 07:17:00,2.39118,2.39142,2.39118,2.39142,11000000.0
2008-12-05 07:18:00,2.39193,2.39265,2.39193,2.39265,8000000.0
2008-12-05 07:19:00,2.39281,2.39308,2.39235,2.39235,8000000.0
2008-12-05 07:20:00,2.39258,2.39295,2.39258,2.39284,9000000.0
2008-12-05 07:21:00,2.39298,2.39349,2.39298,2.39349,10000000.0
2008-12-05 07:22:00,2.39299,2.39315,2.39293,2.39315,11000000.0
2008-12-05 07:23:00,2.39307,2.39307,2.3928,2.3928,7000000.0
2008-12-05 07:24:00,2.39299,2.39299,2.39278,2.39285,9000000.0
2008-12-05 07:25:00,2.39326,2.39326,2.39312,2.39318,8000000.0
2008-12-05 07:26:00,2.39323,2.39343,2.39323,2.39337,7000000.0
2008-12-05 07:27:00,2.39345,2.39347,2.39329,2.39346,7000000.0
2008-12-05 07:28:00,2.39348,2.39348,2.39313,2.39319,7000000.0
2008-12-05 07:29:00,2.39284,2.39347,2.39284,2.39347,8000000.0
2008-12-05 07:30:00,2.39366,2.39381,2.3933,2.3933,8000000.0
2008-12-05 07:31:00,2.39372,2.39399,2.39372,2.39395,7000000.0
2008-12-05 07:32:00,2.39341,2.39341,2.39247,2.39247,5000000.0
2008-12-05 07:33:00,2.39225,2.39265,2.39207,2.39207,8000000.0
2008-12-05 07:34:00,2.39181,2.39196,2.39169,2.39169,11000000.0
2008-12-05 07:35:00,2.3919,2.39226,2.39186,2.39226,8000000.0
2008-12-05 07:36:00,2.3923,2.39242,2.3923,2.39239,7000000.0
2008-12-05 07:37:00,2.39161,2.39161,2.39117,2.39117,7000000.0
2008-12-05 07:38:00,2.39057,2.39057,2.39024,2.39041,11000000.0
2008-12-05 07:39:00,2.39047,2.39054,2.39042,2.39054,7000000.0
2008-12-05 07:40:00,2.39121,2.39184,2.39121,2.39179,8000000.0
2008-12-05 07:41:00,2.39134,2.39198,2.39125,2.39198,9000000.0
2008-12-05 07:42:00,2.39229,2.39252,2.39229,2.39241,11000000.0
2008-12-05 07:43:00,2.39284,2.39318,2.39284,2.39313,7000000.0
2008-12-05 07:44:00,2.39338,2.39346,2.39335,2.39346,7000000.0
2008-12-05 07:45:00,2.3934,2.3934,2.39281,2.39281,7000000.0
2008-12-05 07:46:00,2.39317,2.39317,2.39301,2.39308,10000000.0
2008-12-05 07:47:00,2.39297,2.39297,2.39276,2.39283,7000000.0
2008-12-05 07:48:00,2.39337,2.39385,2.39303,2.39303,8000000.0
2008-12-05 07:49:00,2.39291,2.39356,2.39282,2.39282,8000000.0
2008-12-05 07:50:00,2.3934,2.39392,2.39321,2.39392,7000000.0
2008-12-05 07:51:00,2.39449,2.39462,2.39438,2.39462,8000000.0
2008-12-05 07:52:00,2.39448,2.39492,2.39448,2.39492,10000000.0
2008-12-05 07:53:00,2.39474,2.39496,2.39474,2.39482,11000000.0
2008-12-05 07:54:00,2.39473,2.39473,2.39447,2.39458,9000000.0
2008-12-05 07:55:00,2.39417,2.39417,2.39343,2.39361,9000000.0
2008-12-05 07:56:00,2.39358,2.39358,2.39323,2.39356,9000000.0
2008-12-05 07:57:00,2.39366,2.39383,2.39366,2.39371,7000000.0
2008-12-05 07:58:00,2.39381,2.39381,2.39368,2.39375,7000000.0
2008-12-05 07:59:00,2.3936,2.39371,2.39336,2.3936,7000000.0
2008-12-05 08:00:00,2.39306,2.39306,2.39162,2.39163,8000000.0
2008-12-05 08:01:00,2.39179,2.39203,2.39139,2.39139,10000000.0
2008-12-05 08:02:00,2.3915,2.3927,2.3915,2.3927,7000000.0
2008-12-05 08:03:00,2.39281,2.39315,2.39281,2.39288,8000000.0
2008-12-05 08:04:00,2.39274,2.39286,2.39241,2.39253,8000000.0
2008-12-05 08:05:00,2.39292,2.39354,2.39285,2.39354,8000000.0
2008-12-05 08:06:00,2.39364,2.39378,2.3936,2.39368,7000000.0
2008-12-05 08:07:00,2.3939,2.394,2.39338,2.39338,7000000.0
2008-12-05 08:08:00,2.39341,2.39462,2.39341,2.39462,7000000.0
2008-12-05 08:09:00,2.394,2.394,2.39324,2.39327,7000000.0
2008-12-05 08:10:00,2.39317,2.3933,2.39314,2.39318,7000000.0
2008-12-05 08:11:00,2.39261,2.3931,2.39241,2.39277,8000000.0
2008-12-05 08:12:00,2.39262,2.39283,2.39254,2.39283,9000000.0
2008-12-05 08:13:00,2.39423,2.39627,2.39286,2.39286,7000000.0
2008-12-05 08:14:00,2.39094,2.39158,2.39094,2.39154,9000000.0
2008-12-05 08:15:00,2.39127,2.39129,2.39114,2.39129,8000000.0
2008-12-05 08:16:00,2.39153,2.39181,2.39152,2.39181,11000000.0
2008-12-05 08:17:00,2.39189,2.39258,2.39189,2.39221,7000000.0
2008-12-05 08:18:00,2.39207,2.39207,2.39123,2.39182,9000000.0
2008-12-05 08:19:00,2.39188,2.39204,2.39144,2.39204,7000000.0
2008-12-05 08:20:00,2.39197,2.39205,2.39178,2.39199,8000000.0
2008-12-05 08:21:00,2.39197,2.39206,2.39183,2.39183,8000000.0
2008-12-05 08:22:00,2.39203,2.39266,2.39203,2.39266,8000000.0
2008-12-05 08:23:00,2.39281,2.39282,2.39256,2.39268,7000000.0
2008-12-05 08:24:00,2.39336,2.39336,2.39318,2.39318,7000000.0
2008-12-05 08:25:00,2.39295,2.39295,2.39269,2.39283,8000000.0
2008-12-05 08:26:00,2.39283,2.39283,2.39054,2.39054,7000000.0
2008-12-05 08:27:00,2.39082,2.39091,2.39054,2.39091,10000000.0
2008-12-05 08:28:00,2.39043,2.39043,2.39029,2.39041,7000000.0
2008-12-05 08:29:00,2.39016,2.39021,2.39,2.39002,10000000.0
2008-12-05 08:30:00,2.39075,2.39278,2.39075,2.39278,7000000.0
2008-12-05 08:31:00,2.39301,2.39301,2.39255,2.39256,10000000.0
2008-12-05 08:32:00,2.39264,2.39404,2.39264,2.39389,8000000.0
2008-12-05 08:33:00,2.3938,2.3942,2.3938,2.39381,7000000.0
2008-12-05 08:34:00,2.39384,2.39414,2.39384,2.39414,9000000.0
2008-12-05 08:35:00,2.39483,2.39483,2.39443,2.39443,9000000.0
2008-12-05 08:36:00,2.39424,2.39424,2.3936,2.3936,8000000.0
2008-12-05 08:37:00,2.39417,2.39727,2.39417,2.39699,9000000.0
2008-12-05 08:38:00,2.39667,2.39759,2.39667,2.39672,10000000.0
2008-12-05 08:39:00,2.39542,2.39706,2.39542,2.39666,11000000.0
2008-12-05 08:40:00,2.39644,2.39664,2.39638,2.39661,8000000.0
2008-12-05 08:41:00,2.39486,2.39486,2.39447,2.39447,11000000.0
2008-12-05 08:42:00,2.39445,2.39445,2.39422,2.39433,10000000.0
2008-12-05 08:43:00,2.39409,2.39409,2.39372,2.39376,8000000.0
2008-12-05 08:44:00,2.39398,2.39506,2.39398,2.39506,10000000.0
2008-12-05 08:45:00,2.395,2.39529,2.39451,2.39451,8000000.0
2008-12-05 08:46:00,2.39476,2.39673,2.39423,2.39673,8000000.0
2008-12-05 08:47:00,2.39635,2.39635,2.39377,2.39425,7000000.0
2008-12-05 08:48:00,2.39416,2.39416,2.39318,2.39318,10000000.0
2008-12-05 08:49:00,2.39311,2.39311,2.39278,2.39278,11000000.0
2008-12-05 08:50:00,2.39244,2.39244,2.39218,2.3922,7000000.0
2008-12-05 08:51:00,2.39216,2.39216,2.39134,2.39138,8000000.0
2008-12-05 08:52:00,2.39158,2.39158,2.38982,2.38982,9000000.0
2008-12-05 08:53:00,2.38908,2.38945,2.38873,2.38884,8000000.0
2008-12-05 08:54:00,2.3898,2.39074,2.3898,2.39074,8000000.0
2008-12-05 08:55:00,2.39072,2.39108,2.39072,2.39093,8000000.0
2008-12-05 08:56:00,2.39146,2.3922,2.39146,2.39147,7000000.0
2008-12-05 08:57:00,2.39132,2.39241,2.39132,2.39241,8000000.0
2008-12-05 08:58:00,2.39281,2.39305,2.39268,2.39268,7000000.0
2008-12-05 08:59:00,2.39193,2.39194,2.39135,2.39194,7000000.0
2008-12-05 09:00:00,2.39236,2.39236,2.39163,2.39164,8000000.0
2008-12-05 09:01:00,2.3904,2.39244,2.3904,2.39244,9000000.0
2008-12-05 09:02:00,2.39353,2.39412,2.39326,2.39412,10000000.0
2008-12-05 09:03:00,2.39346,2.39357,2.39112,2.39112,7000000.0
2008-12-05 09:04:00,2.39126,2.39213,2.39126,2.39213,7000000.0
2008-12-05 09:05:00,2.39163,2.39201,2.39163,2.39199,7000000.0
2008-12-05 09:06:00,2.39184,2.39241,2.39184,2.39229,11000000.0
2008-12-05 09:07:00,2.39217,2.39272,2.39211,2.39272,8000000.0
2008-12-05 09:08:00,2.39284,2.39285,2.39248,2.39248,5000000.0
2008-12-05 09:09:00,2.39264,2.39361,2.3922,2.39361,11000000.0
2008-12-05 09:10:00,2.39443,2.39504,2.39436,2.39448,7000000.0
2008-12-05 09:11:00,2.39445,2.39498,2.39407,2.39498,9000000.0
2008-12-05 09:12:00,2.39518,2.39607,2.39518,2.39549,8000000.0
2008-12-05 09:13:00,2.39567,2.39594,2.39546,2.39546,9000000.0
2008-12-05 09:14:00,2.39485,2.39492,2.39456,2.39456,11000000.0
2008-12-05 09:15:00,2.39298,2.39298,2.39198,2.39198,7000000.0
2008-12-05 09:16:00,2.39377,2.39377,2.3932,2.39335,8000000.0
2008-12-05 09:17:00,2.39313,2.39313,2.39194,2.39197,11000000.0
2008-12-05 09:18:00,2.39182,2.39291,2.39182,2.39291,8000000.0
2008-12-05 09:19:00,2.39312,2.39343,2.39311,2.39343,7000000.0
2008-12-05 09:20:00,2.39289,2.39289,2.3926,2.39262,7000000.0
2008-12-05 09:21:00,2.3928,2.39316,2.3928,2.39316,8000000.0
2008-12-05 09:22:00,2.39404,2.39469,2.39395,2.39456,8000000.0
2008-12-05 09:23:00,2.39454,2.39479,2.39454,2.39479,7000000.0
2008-12-05 09:24:00,2.39479,2.39521,2.39468,2.39501,8000000.0
2008-12-05 09:25:00,2.39367,2.39394,2.39356,2.39394,7000000.0
2008-12-05 09:26:00,2.39426,2.3944,2.39426,2.39438,11000000.0
2008-12-05 09:27:00,2.39493,2.39535,2.39493,2.39515,11000000.0
2008-12-05 09:28:00,2.39461,2.39461,2.39426,2.39426,9000000.0
2008-12-05 09:29:00,2.39414,2.39453,2.39408,2.39453,8000000.0
2008-12-05 09:30:00,2.39442,2.39464,2.39432,2.39464,7000000.0
2008-12-05 09:31:00,2.39512,2.39533,2.39482,2.39482,7000000.0
2008-12-05 09:32:00,2.3949,2.39505,2.39473,2.39473,7000000.0
2008-12-05 09:33:00,2.39479,2.39505,2.39472,2.39505,8000000.0
2008-12-05 09:34:00,2.39479,2.39502,2.39408,2.39408,7000000.0
2008-12-05 09:35:00,2.394,2.394,2.39335,2.39335,10000000.0
2008-12-05 09:36:00,2.39297,2.39372,2.39297,2.39372,8000000.0
2008-12-05 09:37:00,2.3941,2.3941,2.3931,2.39389,11000000.0
2008-12-05 09:38:00,2.39385,2.39385,2.39198,2.39364,11000000.0
2008-12-05 09:39:00,2.394,2.394,2.39357,2.39362,7000000.0
2008-12-05 09:40:00,2.39368,2.39399,2.39368,2.3939,9000000.0
2008-12-05 09:41:00,2.39408,2.39408,2.39367,2.39382,8000000.0
2008-12-05 09:42:00,2.39398,2.39398,2.39363,2.39378,10000000.0
2008-12-05 09:43:00,2.39388,2.39414,2.39388,2.39412,11000000.0
2008-12-05 09:44:00,2.39374,2.39374,2.39246,2.39246,8000000.0
2008-12-05 09:45:00,2.39203,2.39203,2.39151,2.39178,7000000.0
2008-12-05 09:46:00,2.39242,2.39255,2.39218,2.39254,11000000.0
2008-12-05 09:47:00,2.39241,2.39354,2.39241,2.39354,9000000.0
2008-12-05 09:48:00,2.39398,2.39398,2.39361,2.39361,7000000.0
2008-12-05 09:49:00,2.39331,2.3936,2.39331,2.39358,11000000.0
2008-12-05 09:50:00,2.39432,2.39487,2.39409,2.39487,8000000.0
2008-12-05 09:51:00,2.39589,2.39685,2.39563,2.39685,8000000.0
2008-12-05 09:52:00,2.39725,2.39725,2.39605,2.39605,8000000.0
2008-12-05 09:53:00,2.3963,2.39679,2.39622,2.39622,10000000.0
2008-12-05 09:54:00,2.39605,2.39609,2.3959,2.3959,10000000.0
2008-12-05 09:55:00,2.39588,2.39588,2.39515,2.3954,8000000.0
2008-12-05 09:56:00,2.39576,2.39576,2.39502,2.39502,10000000.0
2008-12-05 09:57:00,2.39473,2.39492,2.39447,2.39447,8000000.0
2008-12-05 09:58:00,2.39434,2.39645,2.39426,2.39645,8000000.0
2008-12-05 09:59:00,2.39778,2.39836,2.39752,2.39815,10000000.0
2008-12-05 10:00:00,2.39844,2.39844,2.39665,2.39665,10000000.0
2008-12-05 10:01:00,2.39602,2.39618,2.39589,2.39616,10000000.0
2008-12-05 10:02:00,2.39544,2.39616,2.39544,2.39549,10000000.0
2008-12-05 10:03:00,2.39449,2.39449,2.39375,2.39385,7000000.0
2008-12-05 10:04:00,2.39404,2.39431,2.3938,2.3938,7000000.0
2008-12-05 10:05:00,2.39419,2.39419,2.39348,2.39348,11000000.0
2008-12-05 10:06:00,2.39366,2.39389,2.39353,2.39353,7000000.0
2008-12-05 10:07:00,2.39279,2.39279,2.39184,2.39184,7000000.0
2008-12-05 10:08:00,2.39111,2.39402,2.39111,2.39402,7000000.0
2008-12-05 10:09:00,2.39406,2.39487,2.39406,2.39487,7000000.0
2008-12-05 10:10:00,2.3945,2.39462,2.3944,2.39454,7000000.0
2008-12-05 10:11:00,2.39484,2.39522,2.39484,2.39522,7000000.0
2008-12-05 10:12:00,2.39496,2.39496,2.39419,2.39438,8000000.0
2008-12-05 10:13:00,2.39438,2.39455,2.39409,2.39438,8000000.0
2008-12-05 10:14:00,2.39378,2.39397,2.39344,2.39397,7000000.0
2008-12-05 10:15:00,2.39363,2.39363,2.39155,2.39155,10000000.0
2008-12-05 10:16:00,2.38972,2.38985,2.38957,2.38985,7000000.0
2008-12-05 10:17:00,2.39057,2.39124,2.39041,2.39044,11000000.0
2008-12-05 10:18:00,2.39024,2.39025,2.38994,2.39024,8000000.0
2008-12-05 10:19:00,2.39044,2.39067,2.39044,2.39062,9000000.0
2008-12-05 10:20:00,2.39059,2.39098,2.39043,2.39098,7000000.0
2008-12-05 10:21:00,2.39098,2.3916,2.39098,2.3916,8000000.0
2008-12-05 10:22:00,2.39191,2.39241,2.39191,2.39238,7000000.0
2008-12-05 10:23:00,2.39237,2.39275,2.39217,2.39275,7000000.0
2008-12-05 10:24:00,2.3933,2.39334,2.39271,2.39281,7000000.0
2008-12-05 10:25:00,2.39295,2.39404,2.39295,2.39404,9000000.0
2008-12-05 10:26:00,2.39367,2.39367,2.39157,2.39204,11000000.0
2008-12-05 10:27:00,2.39215,2.3926,2.39207,2.39219,8000000.0
2008-12-05 10:28:00,2.39238,2.39255,2.39206,2.39206,9000000.0
2008-12-05 10:29:00,2.39174,2.39174,2.39128,2.39157,8000000.0
2008-12-05 10:30:00,2.39166,2.39463,2.39166,2.39463,8000000.0
2008-12-05 10:31:00,2.39445,2.39445,2.39387,2.39391,7000000.0
2008-12-05 10:32:00,2.39393,2.39411,2.39382,2.39391,9000000.0
2008-12-05 10:33:00,2.39325,2.3935,2.39298,2.3935,7000000.0
2008-12-05 10:34:00,2.39357,2.39357,2.39323,2.39352,7000000.0
2008-12-05 10:35:00,2.39422,2.39491,2.39422,2.39491,7000000.0
2008-12-05 10:36:00,2.39432,2.395,2.3941,2.395,8000000.0
2008-12-05 10:37:00,2.39498,2.39498,2.39422,2.39422,8000000.0
2008-12-05 10:38:00,2.3944,2.39528,2.39418,2.39528,10000000.0
2008-12-05 10:39:00,2.39677,2.39728,2.39674,2.39712,8000000.0
2008-12-05 10:40:00,2.39731,2.39755,2.39731,2.39755,7000000.0
2008-12-05 10:41:00,2.39749,2.39759,2.39741,2.39753,9000000.0
2008-12-05 10:42:00,2.39732,2.39732,2.39685,2.39685,7000000.0
2008-12-05 10:43:00,2.39656,2.39672,2.39649,2.39661,10000000.0
2008-12-05 10:44:00,2.39687,2.3969,2.39678,2.3969,7000000.0
2008-12-05 10:45:00,2.39645,2.39645,2.39623,2.39623,8000000.0
2008-12-05 10:46:00,2.39613,2.39629,2.39611,2.39613,8000000.0
2008-12-05 10:47:00,2.39675,2.39684,2.39654,2.39667,7000000.0
2008-12-05 10:48:00,2.39695,2.39762,2.39695,2.39749,8000000.0
2008-12-05 10:49:00,2.39726,2.39726,2.39639,2.39642,9000000.0
2008-12-05 10:50:00,2.39616,2.39664,2.39616,2.39664,8000000.0
2008-12-05 10:51:00,2.39673,2.39678,2.39651,2.39678,9000000.0
2008-12-05 10:52:00,2.39718,2.39718,2.39672,2.39672,8000000.0
2008-12-05 10:53:00,2.39668,2.39735,2.39668,2.39735,9000000.0
2008-12-05 10:54:00,2.3975,2.39778,2.3975,2.39778,10000000.0
2008-12-05 10:55:00,2.39764,2.39764,2.3975,2.39758,7000000.0
2008-12-05 10:56:00,2.39768,2.39768,2.39566,2.39566,7000000.0
2008-12-05 10:57:00,2.39583,2.39634,2.39583,2.39634,8000000.0
2008-12-05 10:58:00,2.39619,2.39654,2.39619,2.39654,7000000.0
2008-12-05 10:59:00,2.39605,2.39684,2.39605,2.39684,11000000.0
2008-12-05 11:00:00,2.3968,2.39695,2.3954,2.3954,7000000.0
2008-12-05 11:01:00,2.39679,2.39684,2.39669,2.39675,8000000.0
2008-12-05 11:02:00,2.39672,2.39672,2.39627,2.39627,7000000.0
2008-12-05 11:03:00,2.39602,2.39629,2.39594,2.39629,11000000.0
2008-12-05 11:04:00,2.39636,2.39673,2.39636,2.39649,11000000.0
2008-12-05 11:05:00,2.39651,2.39651,2.39624,2.39624,7000000.0
2008-12-05 11:06:00,2.39694,2.39782,2.39694,2.3976,8000000.0
2008-12-05 11:07:00,2.39749,2.39769,2.39735,2.39735,7000000.0
2008-12-05 11:08:00,2.39739,2.39774,2.39703,2.39774,9000000.0
2008-12-05 11:09:00,2.39792,2.39792,2.39686,2.39686,8000000.0
2008-12-05 11:10:00,2.39695,2.39781,2.39695,2.39756,8000000.0
2008-12-05 11:11:00,2.39881,2.39947,2.39881,2.39932,10000000.0
2008-12-05 11:12:00,2.39956,2.40008,2.39939,2.40008,7000000.0
2008-12-05 11:13:00,2.4001,2.4001,2.39971,2.39975,11000000.0
2008-12-05 11:14:00,2.39994,2.40036,2.3996,2.3996,11000000.0
2008-12-05 11:15:00,2.39845,2.39873,2.39832,2.39847,7000000.0
2008-12-05 11:16:00,2.39855,2.3991,2.39855,2.39906,7000000.0
2008-12-05 11:17:00,2.39854,2.39854,2.39815,2.39827,7000000.0
2008-12-05 11:18:00,2.39869,2.39869,2.39838,2.39853,10000000.0
2008-12-05 11:19:00,2.39809,2.3983,2.39802,2.3983,11000000.0
2008-12-05 11:20:00,2.39813,2.39815,2.39784,2.39784,8000000.0
2008-12-05 11:21:00,2.39773,2.39875,2.39773,2.39875,7000000.0
2008-12-05 11:22:00,2.39924,2.39964,2.39924,2.39964,8000000.0
2008-12-05 11:23:00,2.39989,2.40054,2.39989,2.40054,8000000.0
2008-12-05 11:24:00,2.40151,2.40152,2.4013,2.40131,7000000.0
2008-12-05 11:25:00,2.40049,2.40049,2.40003,2.40003,8000000.0
2008-12-05 11:26:00,2.40007,2.40007,2.39979,2.39979,11000000.0
2008-12-05 11:27:00,2.39959,2.39959,2.39882,2.39882,8000000.0
2008-12-05 11:28:00,2.3988,2.39919,2.3988,2.39898,7000000.0
2008-12-05 11:29:00,2.39847,2.3988,2.39835,2.39863,8000000.0
2008-12-05 11:30:00,2.39853,2.39869,2.39766,2.39766,7000000.0
2008-12-05 11:31:00,2.39794,2.39805,2.39759,2.39785,11000000.0
2008-12-05 11:32:00,2.39823,2.39955,2.39823,2.39955,11000000.0
2008-12-05 11:33:00,2.39987,2.39987,2.39887,2.39887,7000000.0
2008-12-05 11:34:00,2.39908,2.39928,2.39864,2.39864,7000000.0
2008-12-05 11:35:00,2.39879,2.39879,2.39839,2.39855,10000000.0
2008-12-05 11:36:00,2.3986,2.39871,2.39805,2.39805,8000000.0
2008-12-05 11:37:00,2.39785,2.39886,2.39785,2.39836,8000000.0
2008-12-05 11:38:00,2.39899,2.39899,2.3985,2.3985,9000000.0
2008-12-05 11:39:00,2.39892,2.39903,2.39877,2.39898,9000000.0
2008-12-05 11:40:00,2.39858,2.39858,2.39773,2.39828,11000000.0
2008-12-05 11:41:00,2.3981,2.3981,2.39729,2.39761,11000000.0
2008-12-05 11:42:00,2.39763,2.39763,2.3969,2.39721,11000000.0
2008-12-05 11:43:00,2.39674,2.39732,2.39674,2.39732,7000000.0
2008-12-05 11:44:00,2.39765,2.39773,2.39658,2.39658,7000000.0
2008-12-05 11:45:00,2.39593,2.39711,2.3959,2.39711,11000000.0
2008-12-05 11:46:00,2.39697,2.39697,2.39665,2.39665,7000000.0
2008-12-05 11:47:00,2.39672,2.3974,2.39635,2.39635,9000000.0
2008-12-05 11:48:00,2.39584,2.39747,2.39584,2.39744,10000000.0
2008-12-05 11:49:00,2.39794,2.39794,2.39711,2.39711,7000000.0
2008-12-05 11:50:00,2.39691,2.39691,2.39646,2.39646,7000000.0
2008-12-05 11:51:00,2.39642,2.39642,2.39544,2.39544,8000000.0
2008-12-05 11:52:00,2.39527,2.39599,2.39524,2.39599,10000000.0
2008-12-05 11:53:00,2.39536,2.39647,2.39527,2.39647,10000000.0
2008-12-05 11:54:00,2.39734,2.39835,2.39717,2.39835,9000000.0
2008-12-05 11:55:00,2.39785,2.39785,2.39576,2.39576,8000000.0
2008-12-05 11:56:00,2.39505,2.39535,2.39505,2.39535,11000000.0
2008-12-05 11:57:00,2.39552,2.39552,2.39539,2.39539,8000000.0
2008-12-05 11:58:00,2.39551,2.39599,2.39551,2.39599,9000000.0
2008-12-05 11:59:00,2.39642,2.39678,2.39641,2.39676,7000000.0
2008-12-05 12:00:00,2.39583,2.39613,2.39556,2.39613,7000000.0
2008-12-05 12:01:00,2.39702,2.39756,2.39702,2.39754,10000000.0
2008-12-05 12:02:00,2.39798,2.39817,2.39796,2.39811,10000000.0
2008-12-05 12:03:00,2.39826,2.39838,2.39824,2.39831,7000000.0
2008-12-05 12:04:00,2.39821,2.39837,2.39643,2.39643,9000000.0
2008-12-05 12:05:00,2.39735,2.39803,2.39735,2.39803,11000000.0
2008-12-05 12:06:00,2.39711,2.39737,2.39643,2.39643,7000000.0
2008-12-05 12:07:00,2.39631,2.39707,2.39631,2.39707,7000000.0
2008-12-05 12:08:00,2.39653,2.39716,2.39572,2.39716,9000000.0
2008-12-05 12:09:00,2.39711,2.39711,2.3954,2.3959,8000000.0
2008-12-05 12:10:00,2.39608,2.39608,2.39489,2.39489,8000000.0
2008-12-05 12:11:00,2.39496,2.3956,2.39494,2.3956,7000000.0
2008-12-05 12:12:00,2.39549,2.39549,2.39462,2.39462,7000000.0
2008-12-05 12:13:00,2.3943,2.39454,2.39417,2.39432,10000000.0
2008-12-05 12:14:00,2.39457,2.39531,2.39457,2.39529,8000000.0
2008-12-05 12:15:00,2.39512,2.39512,2.39431,2.39457,8000000.0
2008-12-05 12:16:00,2.39466,2.39543,2.39466,2.39532,8000000.0
2008-12-05 12:17:00,2.39559,2.39777,2.39559,2.39777,8000000.0
2008-12-05 12:18:00,2.39889,2.3993,2.39889,2.3993,11000000.0
2008-12-05 12:19:00,2.39964,2.40004,2.39943,2.39943,9000000.0
2008-12-05 12:20:00,2.39965,2.40017,2.39965,2.39973,10000000.0
2008-12-05 12:21:00,2.39959,2.40061,2.39844,2.39844,7000000.0
2008-12-05 12:22:00,2.40027,2.40027,2.39982,2.40004,8000000.0
2008-12-05 12:23:00,2.39962,2.39976,2.39952,2.39966,7000000.0
2008-12-05 12:24:00,2.3993,2.3998,2.39919,2.3998,7000000.0
2008-12-05 12:25:00,2.39897,2.39897,2.39801,2.39817,9000000.0
2008-12-05 12:26:00,2.39803,2.39849,2.39791,2.39849,8000000.0
2008-12-05 12:27:00,2.39873,2.399,2.39809,2.39809,10000000.0
2008-12-05 12:28:00,2.39834,2.39838,2.39781,2.39787,9000000.0
2008-12-05 12:29:00,2.39808,2.39899,2.39808,2.39899,9000000.0
2008-12-05 12:30:00,2.39896,2.39896,2.39801,2.39801,7000000.0
2008-12-05 12:31:00,2.39864,2.39929,2.39864,2.39929,11000000.0
2008-12-05 12:32:00,2.39907,2.39967,2.39907,2.39967,7000000.0
2008-12-05 12:33:00,2.40013,2.40015,2.39968,2.39968,7000000.0
2008-12-05 12:34:00,2.39933,2.39962,2.39921,2.39962,7000000.0
2008-12-05 12:35:00,2.39985,2.39985,2.39934,2.39934,8000000.0
2008-12-05 12:36:00,2.39901,2.39929,2.39896,2.3991,8000000.0
2008-12-05 12:37:00,2.39884,2.39945,2.39884,2.39945,9000000.0
2008-12-05 12:38:00,2.39958,2.40029,2.39958,2.40029,8000000.0
2008-12-05 12:39:00,2.39989,2.39989,2.39964,2.39979,9000000.0
2008-12-05 12:40:00,2.39973,2.39973,2.39911,2.39911,7000000.0
2008-12-05 12:41:00,2.39919,2.39947,2.39919,2.39947,8000000.0
2008-12-05 12:42:00,2.39915,2.39946,2.39902,2.39902,9000000.0
2008-12-05 12:43:00,2.39894,2.39894,2.39848,2.39848,9000000.0
2008-12-05 12:44:00,2.39887,2.39902,2.39884,2.39884,8000000.0
2008-12-05 12:45:00,2.39885,2.39892,2.39853,2.39877,10000000.0
2008-12-05 12:46:00,2.39873,2.39886,2.39844,2.39844,9000000.0
2008-12-05 12:47:00,2.39822,2.39822,2.39764,2.39801,10000000.0
2008-12-05 12:48:00,2.39888,2.39888,2.39776,2.3981,11000000.0
2008-12-05 12:49:00,2.39851,2.39851,2.39768,2.39768,7000000.0
2008-12-05 12:50:00,2.39856,2.39976,2.39853,2.39976,7000000.0
2008-12-05 12:51:00,2.39957,2.39957,2.39674,2.39674,8000000.0
2008-12-05 12:52:00,2.39686,2.39686,2.39576,2.39576,11000000.0
2008-12-05 12:53:00,2.39581,2.39581,2.39435,2.39435,8000000.0
2008-12-05 12:54:00,2.39431,2.39431,2.39325,2.39325,7000000.0
2008-12-05 12:55:00,2.39313,2.3959,2.39313,2.3959,8000000.0
2008-12-05 12:56:00,2.39631,2.3972,2.39631,2.3972,7000000.0
2008-12-05 12:57:00,2.39668,2.39668,2.3956,2.39583,7000000.0
2008-12-05 12:58:00,2.39508,2.39535,2.39491,2.3951,8000000.0
2008-12-05 12:59:00,2.39452,2.39452,2.39361,2.39432,7000000.0
2008-12-05 13:00:00,2.39363,2.39381,2.39316,2.39353,8000000.0
2008-12-05 13:01:00,2.39366,2.39407,2.39348,2.39387,8000000.0
2008-12-05 13:02:00,2.39421,2.39487,2.39421,2.3946,7000000.0
2008-12-05 13:03:00,2.39436,2.39436,2.39388,2.39393,8000000.0
2008-12-05 13:04:00,2.39381,2.39389,2.39381,2.39386,7000000.0
2008-12-05 13:05:00,2.39325,2.39356,2.3931,2.39336,8000000.0
2008-12-05 13:06:00,2.3947,2.39577,2.39458,2.39458,7000000.0
2008-12-05 13:07:00,2.39485,2.39504,2.39484,2.39492,7000000.0
2008-12-05 13:08:00,2.39436,2.39441,2.39424,2.39436,10000000.0
2008-12-05 13:09:00,2.39383,2.39401,2.39372,2.39401,7000000.0
2008-12-05 13:10:00,2.39374,2.39437,2.39356,2.39429,9000000.0
2008-12-05 13:11:00,2.39438,2.39438,2.39395,2.39429,8000000.0
2008-12-05 13:12:00,2.39468,2.39505,2.39458,2.39505,8000000.0
2008-12-05 13:13:00,2.39494,2.39511,2.39489,2.39511,9000000.0
2008-12-05 13:14:00,2.39471,2.39471,2.39437,2.39466,7000000.0
2008-12-05 13:15:00,2.39486,2.39517,2.39479,2.39517,8000000.0
2008-12-05 13:16:00,2.39545,2.39546,2.39512,2.39516,8000000.0
2008-12-05 13:17:00,2.39504,2.39508,2.39486,2.39491,9000000.0
2008-12-05 13:18:00,2.39453,2.39453,2.39407,2.39428,10000000.0
2008-12-05 13:19:00,2.39446,2.39547,2.39446,2.39547,8000000.0
2008-12-05 13:20:00,2.39597,2.39703,2.39597,2.39703,8000000.0
2008-12-05 13:21:00,2.39581,2.39581,2.39428,2.39428,7000000.0
2008-12-05 13:22:00,2.3939,2.39409,2.39379,2.39409,11000000.0
2008-12-05 13:23:00,2.39418,2.39426,2.39406,2.39406,8000000.0
2008-12-05 13:24:00,2.39412,2.39455,2.39412,2.39455,7000000.0
2008-12-05 13:25:00,2.3941,2.3941,2.39314,2.39314,11000000.0
2008-12-05 13:26:00,2.39302,2.39339,2.39302,2.39339,10000000.0
2008-12-05 13:27:00,2.39346,2.39359,2.39343,2.39346,8000000.0
2008-12-05 13:28:00,2.39361,2.39377,2.39255,2.3926,21000000.0
2008-12-05 13:29:00,2.39336,2.39375,2.39336,2.39375,17000000.0
2008-12-05 13:30:00,2.39371,2.39371,2.39344,2.39344,7000000.0
2008-12-05 13:31:00,2.39343,2.39356,2.39343,2.3935,9000000.0
2008-12-05 13:32:00,2.39357,2.39402,2.39357,2.39402,14000000.0
2008-12-05 13:33:00,2.39405,2.3941,2.39398,2.39398,14000000.0
2008-12-05 13:34:00,2.3936,2.39373,2.39354,2.39354,31000000.0
2008-12-05 13:35:00,2.39335,2.3938,2.39335,2.3938,17000000.0
2008-12-05 13:36:00,2.39404,2.39405,2.3939,2.39403,24000000.0
2008-12-05 13:37:00,2.39353,2.39377,2.3935,2.3935,10000000.0
2008-12-05 13:38:00,2.39339,2.39362,2.39339,2.3936,18000000.0
2008-12-05 13:39:00,2.39362,2.39362,2.39332,2.39332,15000000.0
2008-12-05 13:40:00,2.39315,2.39347,2.39303,2.39346,29000000.0
2008-12-05 13:41:00,2.39265,2.39265,2.39095,2.39095,13000000.0
2008-12-05 13:42:00,2.39026,2.39037,2.39007,2.39037,8000000.0
2008-12-05 13:43:00,2.39053,2.39053,2.3901,2.39033,10000000.0
2008-12-05 13:44:00,2.38998,2.39026,2.38976,2.38995,26000000.0
2008-12-05 13:45:00,2.39022,2.39065,2.39022,2.39065,22000000.0
2008-12-05 13:46:00,2.39093,2.39098,2.3904,2.39056,19000000.0
2008-12-05 13:47:00,2.39124,2.39124,2.39103,2.39103,17000000.0
2008-12-05 13:48:00,2.39081,2.39087,2.39058,2.39076,22000000.0
2008-12-05 13:49:00,2.39118,2.39157,2.39118,2.39131,24000000.0
2008-12-05 13:50:00,2.3913,2.39147,2.39118,2.39147,15000000.0
2008-12-05 13:51:00,2.39105,2.39105,2.39055,2.39055,22000000.0
2008-12-05 13:52:00,2.38935,2.38935,2.38794,2.38819,32000000.0
2008-12-05 13:53:00,2.38872,2.38965,2.38872,2.38965,28000000.0
2008-12-05 13:54:00,2.39023,2.39054,2.39023,2.39035,31000000.0
2008-12-05 13:55:00,2.39005,2.39005,2.38979,2.38979,20000000.0
2008-12-05 13:56:00,2.38984,2.39152,2.38984,2.39152,24000000.0
2008-12-05 13:57:00,2.39193,2.39234,2.39179,2.39234,34000000.0
2008-12-05 13:58:00,2.39236,2.39236,2.39197,2.39208,16000000.0
2008-12-05 13:59:00,2.39199,2.39199,2.39186,2.39186,30000000.0
2008-12-05 14:00:00,2.39151,2.39151,2.39085,2.39087,39000000.0
2008-12-05 14:01:00,2.3902,2.39057,2.3902,2.3902,30000000.0
2008-12-05 14:02:00,2.38992,2.38992,2.38846,2.38846,19000000.0
2008-12-05 14:03:00,2.38888,2.38951,2.38888,2.38951,23000000.0
2008-12-05 14:04:00,2.3896,2.39047,2.3896,2.39047,33000000.0
2008-12-05 14:05:00,2.39013,2.39046,2.39004,2.39046,28000000.0
2008-12-05 14:06:00,2.3906,2.3909,2.39052,2.3908,31000000.0
2008-12-05 14:07:00,2.39056,2.39056,2.39004,2.39036,31000000.0
2008-12-05 14:08:00,2.39022,2.39042,2.39021,2.39042,27000000.0
2008-12-05 14:09:00,2.39021,2.3914,2.38988,2.3914,27000000.0
2008-12-05 14:10:00,2.39118,2.39202,2.39118,2.39194,24000000.0
2008-12-05 14:11:00,2.39143,2.39192,2.39143,2.39192,21000000.0
2008-12-05 14:12:00,2.3919,2.39228,2.39145,2.39145,22000000.0
2008-12-05 14:13:00,2.39101,2.39119,2.39086,2.39119,13000000.0
2008-12-05 14:14:00,2.39142,2.39168,2.39142,2.39166,21000000.0
2008-12-05 14:15:00,2.39169,2.39189,2.39164,2.39172,25000000.0
2008-12-05 14:16:00,2.3916,2.3916,2.39079,2.39079,26000000.0
2008-12-05 14:17:00,2.39069,2.39161,2.39069,2.39124,32000000.0
2008-12-05 14:18:00,2.39117,2.39125,2.39097,2.3911,27000000.0
2008-12-05 14:19:00,2.39136,2.39159,2.39096,2.39096,35000000.0
2008-12-05 14:20:00,2.39057,2.3907,2.39052,2.3906,32000000.0
2008-12-05 14:21:00,2.39011,2.39011,2.38965,2.38984,39000000.0
2008-12-05 14:22:00,2.3898,2.39082,2.38961,2.39082,22000000.0
2008-12-05 14:23:00,2.3908,2.39116,2.3908,2.39116,40000000.0
2008-12-05 14:24:00,2.39121,2.39139,2.39116,2.39138,10000000.0
2008-12-05 14:25:00,2.39129,2.39137,2.39111,2.39111,35000000.0
2008-12-05 14:26:00,2.39116,2.39259,2.39116,2.39259,18000000.0
2008-12-05 14:27:00,2.39249,2.39249,2.39183,2.39222,28000000.0
2008-12-05 14:28:00,2.39219,2.39219,2.39102,2.39154,21000000.0
2008-12-05 14:29:00,2.39181,2.39224,2.39181,2.39196,16000000.0
2008-12-05 14:30:00,2.39288,2.39343,2.3926,2.3926,25000000.0
2008-12-05 14:31:00,2.39247,2.39295,2.39247,2.39295,26000000.0
2008-12-05 14:32:00,2.3932,2.3932,2.39252,2.39275,32000000.0
2008-12-05 14:33:00,2.39282,2.39355,2.39282,2.39355,20000000.0
2008-12-05 14:34:00,2.39337,2.39337,2.39254,2.39254,25000000.0
2008-12-05 14:35:00,2.39265,2.39338,2.39265,2.39338,23000000.0
2008-12-05 14:36:00,2.39402,2.39547,2.39392,2.39547,11000000.0
2008-12-05 14:37:00,2.39557,2.39557,2.3945,2.3945,41000000.0
2008-12-05 14:38:00,2.3948,2.39482,2.39386,2.39463,54000000.0
2008-12-05 14:39:00,2.39464,2.39504,2.39449,2.3946,36000000.0
2008-12-05 14:40:00,2.39559,2.39619,2.39559,2.39611,36000000.0
2008-12-05 14:41:00,2.39612,2.39618,2.39611,2.39611,41000000.0
2008-12-05 14:42:00,2.39627,2.39724,2.39613,2.39724,19000000.0
2008-12-05 14:43:00,2.39721,2.39755,2.39713,2.39713,20000000.0
2008-12-05 14:44:00,2.39742,2.40088,2.39742,2.40088,25000000.0
2008-12-05 14:45:00,2.40127,2.40175,2.40119,2.40141,33000000.0
2008-12-05 14:46:00,2.40151,2.40255,2.40151,2.40255,11000000.0
2008-12-05 14:47:00,2.40053,2.40102,2.40031,2.40102,7000000.0
2008-12-05 14:48:00,2.40159,2.40208,2.40107,2.40107,21000000.0
2008-12-05 14:49:00,2.40046,2.40083,2.40045,2.40066,32000000.0
2008-12-05 14:50:00,2.40015,2.40073,2.40015,2.40073,33000000.0
2008-12-05 14:51:00,2.40011,2.40028,2.3994,2.40028,37000000.0
2008-12-05 14:52:00,2.40075,2.40404,2.40043,2.40404,17000000.0
2008-12-05 14:53:00,2.40473,2.40558,2.40254,2.40353,22000000.0
2008-12-05 14:54:00,2.40208,2.40208,2.40117,2.40134,17000000.0
2008-12-05 14:55:00,2.40177,2.40272,2.40177,2.40262,7000000.0
2008-12-05 14:56:00,2.40312,2.40357,2.40312,2.40345,21000000.0
2008-12-05 14:57:00,2.40353,2.40353,2.40341,2.40353,12000000.0
2008-12-05 14:58:00,2.40346,2.4042,2.40346,2.4042,31000000.0
2008-12-05 14:59:00,2.40439,2.40468,2.40232,2.40232,20000000.0
2008-12-05 15:00:00,2.40142,2.40222,2.40142,2.40204,32000000.0
2008-12-05 15:01:00,2.40193,2.40249,2.40062,2.40062,14000000.0
2008-12-05 15:02:00,2.40044,2.40153,2.40044,2.40143,26000000.0
2008-12-05 15:03:00,2.40213,2.40258,2.40154,2.4024,30000000.0
2008-12-05 15:04:00,2.40219,2.40396,2.40219,2.40386,29000000.0
2008-12-05 15:05:00,2.40358,2.40358,2.40138,2.40139,28000000.0
2008-12-05 15:06:00,2.40145,2.40187,2.40145,2.40164,16000000.0
2008-12-05 15:07:00,2.4009,2.40239,2.4009,2.40239,26000000.0
2008-12-05 15:08:00,2.40263,2.40289,2.40263,2.40288,25000000.0
2008-12-05 15:09:00,2.40263,2.40263,2.39936,2.39936,34000000.0
2008-12-05 15:10:00,2.39885,2.39957,2.39833,2.39833,36000000.0
2008-12-05 15:11:00,2.3991,2.40104,2.3991,2.40104,27000000.0
2008-12-05 15:12:00,2.4003,2.40136,2.40013,2.40136,26000000.0
2008-12-05 15:13:00,2.40129,2.40132,2.40008,2.40008,41000000.0
2008-12-05 15:14:00,2.40049,2.40094,2.4004,2.4004,30000000.0
2008-12-05 15:15:00,2.40039,2.40183,2.40039,2.40183,21000000.0
2008-12-05 15:16:00,2.40236,2.40236,2.40151,2.40151,9000000.0
2008-12-05 15:17:00,2.40203,2.40292,2.40195,2.40292,26000000.0
2008-12-05 15:18:00,2.40426,2.40448,2.40421,2.40448,10000000.0
2008-12-05 15:19:00,2.40454,2.40456,2.40408,2.40408,16000000.0
2008-12-05 15:20:00,2.40394,2.40414,2.40349,2.40349,20000000.0
2008-12-05 15:21:00,2.40361,2.40368,2.40336,2.40336,12000000.0
2008-12-05 15:22:00,2.40332,2.40361,2.40327,2.40361,22000000.0
2008-12-05 15:23:00,2.40454,2.40503,2.40362,2.40362,36000000.0
2008-12-05 15:24:00,2.40281,2.40539,2.40281,2.40539,20000000.0
2008-12-05 15:25:00,2.40581,2.40594,2.40511,2.40511,14000000.0
2008-12-05 15:26:00,2.40441,2.40441,2.40193,2.4043,40000000.0
2008-12-05 15:27:00,2.40516,2.40526,2.40479,2.40479,32000000.0
2008-12-05 15:28:00,2.40249,2.4026,2.40204,2.40204,55000000.0
2008-12-05 15:29:00,2.40176,2.40234,2.39985,2.39996,47000000.0
2008-12-05 15:30:00,2.401,2.40446,2.39998,2.40446,71000000.0
2008-12-05 15:31:00,2.40694,2.41085,2.40675,2.41085,58000000.0
2008-12-05 15:32:00,2.40806,2.4114,2.40711,2.40711,25000000.0
2008-12-05 15:33:00,2.40797,2.41015,2.40797,2.40899,32000000.0
2008-12-05 15:34:00,2.40966,2.40966,2.40446,2.40446,22000000.0
2008-12-05 15:35:00,2.40595,2.40987,2.40595,2.40731,30000000.0
2008-12-05 15:36:00,2.40501,2.40823,2.40428,2.40775,23000000.0
2008-12-05 15:37:00,2.40741,2.40908,2.40688,2.40908,24000000.0
2008-12-05 15:38:00,2.40783,2.41065,2.40783,2.41065,61000000.0
2008-12-05 15:39:00,2.40815,2.40875,2.40767,2.40875,40000000.0
2008-12-05 15:40:00,2.41001,2.41068,2.40946,2.41068,37000000.0
2008-12-05 15:41:00,2.41081,2.41081,2.4099,2.41034,43000000.0
2008-12-05 15:42:00,2.41013,2.41013,2.40927,2.40927,41000000.0
2008-12-05 15:43:00,2.41019,2.4132,2.41019,2.41315,30000000.0
2008-12-05 15:44:00,2.41204,2.41355,2.41178,2.41263,29000000.0
2008-12-05 15:45:00,2.41331,2.41396,2.41331,2.41386,36000000.0
2008-12-05 15:46:00,2.41353,2.41409,2.41343,2.41402,24000000.0
2008-12-05 15:47:00,2.41477,2.41637,2.41477,2.41637,31000000.0
2008-12-05 15:48:00,2.41624,2.41769,2.41527,2.41769,33000000.0
2008-12-05 15:49:00,2.41886,2.42025,2.41876,2.42022,25000000.0
2008-12-05 15:50:00,2.41955,2.41968,2.41952,2.41967,11000000.0
2008-12-05 15:51:00,2.42112,2.42112,2.41956,2.4203,37000000.0
2008-12-05 15:52:00,2.421,2.421,2.41983,2.42028,23000000.0
2008-12-05 15:53:00,2.42046,2.42046,2.41691,2.41691,15000000.0
2008-12-05 15:54:00,2.41834,2.41834,2.41704,2.41776,26000000.0
2008-12-05 15:55:00,2.41852,2.41977,2.41833,2.41977,33000000.0
2008-12-05 15:56:00,2.41989,2.42005,2.41925,2.42003,36000000.0
2008-12-05 15:57:00,2.42053,2.42053,2.41745,2.41745,34000000.0
2008-12-05 15:58:00,2.41586,2.41586,2.41494,2.41494,24000000.0
2008-12-05 15:59:00,2.41467,2.41467,2.41152,2.41152,23000000.0
2008-12-05 16:00:00,2.41246,2.41283,2.41152,2.41152,51000000.0
2008-12-05 16:01:00,2.41126,2.41193,2.41111,2.41193,31000000.0
2008-12-05 16:02:00,2.41096,2.41101,2.41037,2.41101,29000000.0
2008-12-05 16:03:00,2.41143,2.41166,2.40824,2.40885,51000000.0
2008-12-05 16:04:00,2.40947,2.4102,2.40947,2.40979,38000000.0
2008-12-05 16:05:00,2.41008,2.41054,2.40989,2.41025,37000000.0
2008-12-05 16:06:00,2.41018,2.41182,2.41018,2.41095,33000000.0
2008-12-05 16:07:00,2.41032,2.41032,2.40969,2.40969,37000000.0
2008-12-05 16:08:00,2.41123,2.41572,2.41123,2.41443,37000000.0
2008-12-05 16:09:00,2.4139,2.41652,2.4139,2.41587,44000000.0
2008-12-05 16:10:00,2.41523,2.41572,2.4149,2.41557,41000000.0
2008-12-05 16:11:00,2.41609,2.41616,2.41537,2.41604,27000000.0
2008-12-05 16:12:00,2.41541,2.41541,2.4137,2.4137,22000000.0
2008-12-05 16:13:00,2.41352,2.41415,2.41325,2.41415,38000000.0
2008-12-05 16:14:00,2.41394,2.41418,2.41246,2.41252,41000000.0
2008-12-05 16:15:00,2.4125,2.41361,2.4125,2.41361,42000000.0
2008-12-05 16:16:00,2.41435,2.41435,2.41355,2.41362,45000000.0
2008-12-05 16:17:00,2.41365,2.41585,2.41365,2.41585,22000000.0
2008-12-05 16:18:00,2.41478,2.41478,2.41336,2.41336,49000000.0
2008-12-05 16:19:00,2.41348,2.41354,2.41241,2.41241,27000000.0
2008-12-05 16:20:00,2.41232,2.41233,2.41194,2.41194,52000000.0
2008-12-05 16:21:00,2.41122,2.41144,2.41066,2.41076,37000000.0
2008-12-05 16:22:00,2.40987,2.41123,2.40987,2.41026,50000000.0
2008-12-05 16:23:00,2.40716,2.40716,2.40598,2.407,48000000.0
2008-12-05 16:24:00,2.4094,2.41222,2.4094,2.41147,44000000.0
2008-12-05 16:25:00,2.41116,2.41165,2.40967,2.40967,28000000.0
2008-12-05 16:26:00,2.40829,2.40829,2.40803,2.40824,41000000.0
2008-12-05 16:27:00,2.40807,2.40815,2.40804,2.40804,46000000.0
2008-12-05 16:28:00,2.40786,2.40846,2.40786,2.40846,34000000.0
2008-12-05 16:29:00,2.40862,2.4087,2.40848,2.4087,24000000.0
2008-12-05 16:30:00,2.40865,2.40902,2.40812,2.40902,43000000.0
2008-12-05 16:31:00,2.40949,2.40949,2.4085,2.4085,36000000.0
2008-12-05 16:32:00,2.40837,2.40837,2.40687,2.40687,34000000.0
2008-12-05 16:33:00,2.4053,2.40624,2.40504,2.40504,41000000.0
2008-12-05 16:34:00,2.4043,2.4043,2.40306,2.40332,29000000.0
2008-12-05 16:35:00,2.40186,2.40216,2.40114,2.40114,53000000.0
2008-12-05 16:36:00,2.40164,2.40455,2.40164,2.40455,43000000.0
2008-12-05 16:37:00,2.40457,2.40522,2.40444,2.40522,56000000.0
2008-12-05 16:38:00,2.40447,2.40512,2.40418,2.40491,34000000.0
2008-12-05 16:39:00,2.40494,2.40494,2.40388,2.40388,43000000.0
2008-12-05 16:40:00,2.40445,2.40472,2.40283,2.40364,63000000.0
2008-12-05 16:41:00,2.40345,2.40553,2.40345,2.4046,44000000.0
2008-12-05 16:42:00,2.405,2.40549,2.405,2.40549,57000000.0
2008-12-05 16:43:00,2.40438,2.40467,2.40395,2.40467,20000000.0
2008-12-05 16:44:00,2.40528,2.40599,2.40515,2.40515,34000000.0
2008-12-05 16:45:00,2.40644,2.40672,2.40597,2.40608,41000000.0
2008-12-05 16:46:00,2.40592,2.40852,2.40592,2.40828,59000000.0
2008-12-05 16:47:00,2.40558,2.40614,2.40394,2.40614,55000000.0
2008-12-05 16:48:00,2.40666,2.40965,2.40666,2.40965,46000000.0
2008-12-05 16:49:00,2.40974,2.40974,2.4081,2.4081,35000000.0
2008-12-05 16:50:00,2.40699,2.40828,2.4069,2.40795,45000000.0
2008-12-05 16:51:00,2.40808,2.40867,2.4072,2.40867,30000000.0
2008-12-05 16:52:00,2.40797,2.40797,2.4062,2.40707,30000000.0
2008-12-05 16:53:00,2.40731,2.40767,2.40707,2.40723,19000000.0
2008-12-05 16:54:00,2.40743,2.40857,2.40743,2.40857,18000000.0
2008-12-05 16:55:00,2.40865,2.40958,2.408,2.40958,40000000.0
2008-12-05 16:56:00,2.41037,2.41067,2.41037,2.41052,37000000.0
2008-12-05 16:57:00,2.40947,2.41066,2.40947,2.41066,17000000.0
2008-12-05 16:58:00,2.41123,2.41181,2.41123,2.41181,45000000.0
2008-12-05 16:59:00,2.41234,2.41234,2.41134,2.41212,39000000.0
2008-12-05 17:00:00,2.40998,2.40998,2.40744,2.40745,47000000.0
2008-12-05 17:01:00,2.4066,2.40912,2.40582,2.40582,26000000.0
2008-12-05 17:02:00,2.40645,2.40831,2.40617,2.4065,33000000.0
2008-12-05 17:03:00,2.40748,2.40902,2.40748,2.40902,33000000.0
2008-12-05 17:04:00,2.40995,2.41126,2.40995,2.4109,37000000.0
2008-12-05 17:05:00,2.41135,2.4117,2.41135,2.4117,35000000.0
2008-12-05 17:06:00,2.4114,2.4114,2.41,2.41,46000000.0
2008-12-05 17:07:00,2.41025,2.4104,2.40995,2.4104,33000000.0
2008-12-05 17:08:00,2.41322,2.41595,2.41322,2.41501,45000000.0
2008-12-05 17:09:00,2.41463,2.41463,2.41278,2.41362,47000000.0
2008-12-05 17:10:00,2.41383,2.4181,2.41383,2.4181,36000000.0
2008-12-05 17:11:00,2.41782,2.41782,2.4171,2.41766,44000000.0
2008-12-05 17:12:00,2.4181,2.4195,2.4181,2.41884,23000000.0
2008-12-05 17:13:00,2.42002,2.42207,2.41967,2.42207,35000000.0
2008-12-05 17:14:00,2.42284,2.42284,2.4217,2.42231,27000000.0
2008-12-05 17:15:00,2.42282,2.42407,2.42279,2.42279,26000000.0
2008-12-05 17:16:00,2.42135,2.42217,2.42105,2.42134,27000000.0
2008-12-05 17:17:00,2.4248,2.43049,2.4248,2.43049,38000000.0
2008-12-05 17:18:00,2.43064,2.43064,2.42818,2.42852,29000000.0
2008-12-05 17:19:00,2.42919,2.42957,2.42888,2.42957,19000000.0
2008-12-05 17:20:00,2.42919,2.42919,2.42831,2.42831,29000000.0
2008-12-05 17:21:00,2.42645,2.42864,2.426,2.42864,26000000.0
2008-12-05 17:22:00,2.42968,2.43133,2.42968,2.43121,30000000.0
2008-12-05 17:23:00,2.43057,2.43057,2.42896,2.43008,32000000.0
2008-12-05 17:24:00,2.43061,2.43092,2.42899,2.42899,23000000.0
2008-12-05 17:25:00,2.42844,2.42878,2.4257,2.4257,20000000.0
2008-12-05 17:26:00,2.42579,2.4267,2.42579,2.4267,18000000.0
2008-12-05 17:27:00,2.42344,2.42344,2.41899,2.42042,44000000.0
2008-12-05 17:28:00,2.42078,2.42237,2.42078,2.42227,39000000.0
2008-12-05 17:29:00,2.42226,2.42307,2.42188,2.42307,36000000.0
2008-12-05 17:30:00,2.42253,2.42463,2.42253,2.42463,61000000.0
2008-12-05 17:31:00,2.4251,2.4251,2.42206,2.42224,62000000.0
2008-12-05 17:32:00,2.42217,2.42276,2.42209,2.42209,54000000.0
2008-12-05 17:33:00,2.42174,2.42293,2.42174,2.42241,64000000.0
2008-12-05 17:34:00,2.42198,2.42243,2.42187,2.42243,60000000.0
2008-12-05 17:35:00,2.42299,2.42424,2.42299,2.42367,43000000.0
2008-12-05 17:36:00,2.42372,2.42372,2.42278,2.42368,58000000.0
2008-12-05 17:37:00,2.42421,2.4243,2.424,2.42405,47000000.0
2008-12-05 17:38:00,2.42319,2.42319,2.42257,2.42257,44000000.0
2008-12-05 17:39:00,2.42206,2.4249,2.42206,2.4249,41000000.0
2008-12-05 17:40:00,2.42525,2.42552,2.42389,2.42389,59000000.0
2008-12-05 17:41:00,2.42369,2.42505,2.42346,2.42492,50000000.0
2008-12-05 17:42:00,2.42474,2.42557,2.42474,2.42557,37000000.0
2008-12-05 17:43:00,2.42568,2.42875,2.42568,2.42875,33000000.0
2008-12-05 17:44:00,2.4297,2.43001,2.42829,2.42829,46000000.0
2008-12-05 17:45:00,2.4284,2.4284,2.42695,2.42695,49000000.0
2008-12-05 17:46:00,2.42652,2.42652,2.426,2.42636,56000000.0
2008-12-05 17:47:00,2.4265,2.42702,2.42647,2.42674,65000000.0
2008-12-05 17:48:00,2.42637,2.42637,2.42566,2.42605,61000000.0
2008-12-05 17:49:00,2.42613,2.42652,2.4261,2.42626,72000000.0
2008-12-05 17:50:00,2.42417,2.42417,2.42377,2.424,53000000.0
2008-12-05 17:51:00,2.42383,2.42383,2.42304,2.42307,54000000.0
2008-12-05 17:52:00,2.42298,2.42298,2.42253,2.42253,51000000.0
2008-12-05 17:53:00,2.422,2.42201,2.42189,2.42201,42000000.0
2008-12-05 17:54:00,2.42148,2.42148,2.41735,2.41735,32000000.0
2008-12-05 17:55:00,2.4172,2.41815,2.4172,2.4179,32000000.0
2008-12-05 17:56:00,2.41649,2.41703,2.41628,2.41682,47000000.0
2008-12-05 17:57:00,2.41663,2.41706,2.41547,2.41598,34000000.0
2008-12-05 17:58:00,2.41566,2.41566,2.41465,2.41513,44000000.0
2008-12-05 17:59:00,2.41564,2.41599,2.41494,2.41599,39000000.0
2008-12-05 18:00:00,2.4158,2.42081,2.4158,2.42081,32000000.0
2008-12-05 18:01:00,2.42146,2.42258,2.42094,2.42235,52000000.0
2008-12-05 18:02:00,2.42319,2.42331,2.42319,2.42319,30000000.0
2008-12-05 18:03:00,2.42392,2.42477,2.42392,2.42477,38000000.0
2008-12-05 18:04:00,2.424,2.42553,2.424,2.4252,38000000.0
2008-12-05 18:05:00,2.4249,2.4249,2.42362,2.42414,36000000.0
2008-12-05 18:06:00,2.42445,2.42445,2.42297,2.42297,32000000.0
2008-12-05 18:07:00,2.4237,2.4237,2.42131,2.42131,38000000.0
2008-12-05 18:08:00,2.42118,2.42146,2.42059,2.42146,56000000.0
2008-12-05 18:09:00,2.42118,2.42118,2.41991,2.41998,34000000.0
2008-12-05 18:10:00,2.41887,2.41887,2.41818,2.4186,26000000.0
2008-12-05 18:11:00,2.4188,2.41907,2.4188,2.4189,34000000.0
2008-12-05 18:12:00,2.41864,2.4195,2.41864,2.41893,24000000.0
2008-12-05 18:13:00,2.419,2.41954,2.41873,2.41954,30000000.0
2008-12-05 18:14:00,2.42057,2.42057,2.41721,2.41747,22000000.0
2008-12-05 18:15:00,2.41753,2.41839,2.4175,2.41781,21000000.0
2008-12-05 18:16:00,2.41739,2.41917,2.4167,2.41917,66000000.0
2008-12-05 18:17:00,2.42095,2.42095,2.41692,2.41692,60000000.0
2008-12-05 18:18:00,2.41703,2.41929,2.41663,2.41909,33000000.0
2008-12-05 18:19:00,2.41933,2.41949,2.41895,2.41921,46000000.0
2008-12-05 18:20:00,2.41933,2.4194,2.41888,2.41899,61000000.0
2008-12-05 18:21:00,2.41922,2.41925,2.4191,2.41925,37000000.0
2008-12-05 18:22:00,2.41935,2.42073,2.41935,2.42048,49000000.0
2008-12-05 18:23:00,2.42019,2.42102,2.42009,2.4206,34000000.0
2008-12-05 18:24:00,2.42007,2.42036,2.41957,2.4199,47000000.0
2008-12-05 18:25:00,2.42023,2.42023,2.41754,2.41754,31000000.0
2008-12-05 18:26:00,2.41793,2.41819,2.4178,2.41819,43000000.0
2008-12-05 18:27:00,2.41835,2.41916,2.41835,2.41916,35000000.0
2008-12-05 18:28:00,2.41908,2.4195,2.419,2.4195,18000000.0
2008-12-05 18:29:00,2.41976,2.41976,2.41942,2.41942,24000000.0
2008-12-05 18:30:00,2.41921,2.41921,2.41869,2.41872,32000000.0
2008-12-05 18:31:00,2.4189,2.41984,2.4189,2.41903,46000000.0
2008-12-05 18:32:00,2.41926,2.41945,2.41902,2.41902,55000000.0
2008-12-05 18:33:00,2.41828,2.41896,2.41828,2.41868,29000000.0
2008-12-05 18:34:00,2.4186,2.41919,2.4186,2.41913,32000000.0
2008-12-05 18:35:00,2.41871,2.41874,2.41842,2.41864,47000000.0
2008-12-05 18:36:00,2.41849,2.41861,2.4181,2.41821,65000000.0
2008-12-05 18:37:00,2.41631,2.41637,2.41349,2.41349,63000000.0
2008-12-05 18:38:00,2.4086,2.41335,2.4086,2.41335,61000000.0
2008-12-05 18:39:00,2.41427,2.4145,2.41427,2.41446,37000000.0
2008-12-05 18:40:00,2.41412,2.41412,2.41292,2.41365,52000000.0
2008-12-05 18:41:00,2.41377,2.41413,2.41377,2.41413,68000000.0
2008-12-05 18:42:00,2.41367,2.41437,2.41182,2.41182,40000000.0
2008-12-05 18:43:00,2.41009,2.41117,2.40863,2.41117,39000000.0
2008-12-05 18:44:00,2.41175,2.41175,2.40802,2.41128,33000000.0
2008-12-05 18:45:00,2.41211,2.41307,2.40904,2.40904,57000000.0
2008-12-05 18:46:00,2.4103,2.41045,2.41009,2.41011,61000000.0
2008-12-05 18:47:00,2.40967,2.40982,2.40832,2.40982,41000000.0
2008-12-05 18:48:00,2.41123,2.41123,2.41055,2.41055,26000000.0
2008-12-05 18:49:00,2.41052,2.41076,2.41052,2.41054,31000000.0
2008-12-05 18:50:00,2.41088,2.41213,2.41088,2.41209,37000000.0
2008-12-05 18:51:00,2.41246,2.41265,2.40992,2.4102,17000000.0
2008-12-05 18:52:00,2.41007,2.41125,2.4095,2.41125,33000000.0
2008-12-05 18:53:00,2.40958,2.40958,2.40865,2.40887,31000000.0
2008-12-05 18:54:00,2.40875,2.40875,2.40844,2.40844,11000000.0
2008-12-05 18:55:00,2.40981,2.41314,2.40981,2.41168,22000000.0
2008-12-05 18:56:00,2.41156,2.41156,2.41055,2.41103,16000000.0
2008-12-05 18:57:00,2.41077,2.41081,2.41034,2.41034,15000000.0
2008-12-05 18:58:00,2.41,2.41119,2.41,2.41119,19000000.0
2008-12-05 18:59:00,2.41056,2.41056,2.40867,2.40932,26000000.0
2008-12-05 19:00:00,2.40936,2.41202,2.40936,2.41202,12000000.0
2008-12-05 19:01:00,2.41185,2.41273,2.41185,2.41245,18000000.0
2008-12-05 19:02:00,2.41257,2.41257,2.41213,2.41233,23000000.0
2008-12-05 19:03:00,2.41232,2.41361,2.41232,2.41361,21000000.0
2008-12-05 19:04:00,2.41376,2.41376,2.41325,2.4134,55000000.0
2008-12-05 19:05:00,2.41309,2.41367,2.41309,2.41367,42000000.0
2008-12-05 19:06:00,2.41306,2.41331,2.41289,2.41289,63000000.0
2008-12-05 19:07:00,2.41301,2.41354,2.41301,2.41324,39000000.0
2008-12-05 19:08:00,2.41264,2.41322,2.41168,2.41168,32000000.0
2008-12-05 19:09:00,2.41008,2.41032,2.40992,2.41003,56000000.0
2008-12-05 19:10:00,2.41028,2.41142,2.41028,2.41128,27000000.0
2008-12-05 19:11:00,2.41124,2.41144,2.41086,2.41086,36000000.0
2008-12-05 19:12:00,2.41051,2.41051,2.4091,2.4091,25000000.0
2008-12-05 19:13:00,2.41031,2.41031,2.40985,2.40985,23000000.0
2008-12-05 19:14:00,2.41006,2.41089,2.41006,2.41089,37000000.0
2008-12-05 19:15:00,2.41082,2.41108,2.41034,2.41108,17000000.0
2008-12-05 19:16:00,2.41183,2.41183,2.41124,2.41155,23000000.0
2008-12-05 19:17:00,2.41171,2.41356,2.41152,2.41356,17000000.0
2008-12-05 19:18:00,2.41356,2.41501,2.41316,2.41501,30000000.0
2008-12-05 19:19:00,2.41523,2.41523,2.41182,2.41182,36000000.0
2008-12-05 19:20:00,2.41144,2.41223,2.41144,2.41223,23000000.0
2008-12-05 19:21:00,2.41249,2.4129,2.41249,2.41261,21000000.0
2008-12-05 19:22:00,2.41225,2.41225,2.40981,2.40981,25000000.0
2008-12-05 19:23:00,2.40911,2.40911,2.40854,2.40855,12000000.0
2008-12-05 19:24:00,2.40883,2.41148,2.40883,2.41148,39000000.0
2008-12-05 19:25:00,2.41121,2.41129,2.41024,2.41024,49000000.0
2008-12-05 19:26:00,2.41001,2.41064,2.41001,2.41041,48000000.0
2008-12-05 19:27:00,2.41077,2.41088,2.41032,2.41082,51000000.0
2008-12-05 19:28:00,2.41058,2.41096,2.41058,2.41096,40000000.0
2008-12-05 19:29:00,2.41112,2.41112,2.41055,2.41055,28000000.0
2008-12-05 19:30:00,2.41086,2.41173,2.41078,2.41091,32000000.0
2008-12-05 19:31:00,2.41066,2.41106,2.41066,2.41089,28000000.0
2008-12-05 19:32:00,2.41086,2.41106,2.41063,2.41063,31000000.0
2008-12-05 19:33:00,2.41075,2.41289,2.41075,2.41289,14000000.0
2008-12-05 19:34:00,2.41333,2.41333,2.41069,2.41194,49000000.0
2008-12-05 19:35:00,2.41226,2.41309,2.41226,2.41309,28000000.0
2008-12-05 19:36:00,2.41312,2.41328,2.41307,2.41321,16000000.0
2008-12-05 19:37:00,2.41318,2.41318,2.41199,2.41212,26000000.0
2008-12-05 19:38:00,2.41198,2.41218,2.41183,2.41218,18000000.0
2008-12-05 19:39:00,2.4125,2.4125,2.41183,2.41183,13000000.0
2008-12-05 19:40:00,2.41091,2.4112,2.41091,2.41094,16000000.0
2008-12-05 19:41:00,2.41079,2.4109,2.41076,2.41081,17000000.0
2008-12-05 19:42:00,2.41063,2.41103,2.41031,2.41103,19000000.0
2008-12-05 19:43:00,2.41161,2.41161,2.41093,2.41128,21000000.0
2008-12-05 19:44:00,2.41106,2.41167,2.41106,2.41167,21000000.0
2008-12-05 19:45:00,2.41114,2.41121,2.41073,2.41074,33000000.0
2008-12-05 19:46:00,2.41084,2.41174,2.41084,2.41174,18000000.0
2008-12-05 19:47:00,2.41128,2.41141,2.41125,2.41141,22000000.0
2008-12-05 19:48:00,2.41153,2.41203,2.41153,2.4119,18000000.0
2008-12-05 19:49:00,2.412,2.41208,2.41198,2.41208,27000000.0
2008-12-05 19:50:00,2.41175,2.41175,2.4105,2.4105,23000000.0
2008-12-05 19:51:00,2.41081,2.41117,2.41081,2.41106,25000000.0
2008-12-05 19:52:00,2.41155,2.41767,2.41155,2.41712,15000000.0
2008-12-05 19:53:00,2.4144,2.41629,2.41413,2.41629,21000000.0
2008-12-05 19:54:00,2.41687,2.41687,2.41071,2.41071,9000000.0
2008-12-05 19:55:00,2.41023,2.41039,2.40993,2.41004,30000000.0
2008-12-05 19:56:00,2.41012,2.41074,2.41012,2.41074,20000000.0
2008-12-05 19:57:00,2.41077,2.41077,2.41022,2.41045,12000000.0
2008-12-05 19:58:00,2.41037,2.41037,2.41006,2.41018,13000000.0
2008-12-05 19:59:00,2.4105,2.4105,2.40791,2.40934,31000000.0
2008-12-05 20:00:00,2.41115,2.41183,2.41115,2.41183,23000000.0
2008-12-05 20:01:00,2.41189,2.41286,2.41109,2.41109,13000000.0
2008-12-05 20:02:00,2.41061,2.41061,2.41019,2.41022,20000000.0
2008-12-05 20:03:00,2.41007,2.41013,2.40998,2.41001,18000000.0
2008-12-05 20:04:00,2.40985,2.40985,2.40758,2.40766,27000000.0
2008-12-05 20:05:00,2.40821,2.40843,2.4082,2.40843,23000000.0
2008-12-05 20:06:00,2.40909,2.40954,2.40909,2.4092,13000000.0
2008-12-05 20:07:00,2.40912,2.40956,2.40885,2.4095,29000000.0
2008-12-05 20:08:00,2.41021,2.41064,2.41013,2.41016,15000000.0
2008-12-05 20:09:00,2.41004,2.41038,2.40963,2.41012,17000000.0
2008-12-05 20:10:00,2.41052,2.41088,2.41048,2.41088,20000000.0
2008-12-05 20:11:00,2.41,2.41,2.40866,2.40888,10000000.0
2008-12-05 20:12:00,2.40818,2.40818,2.40747,2.40804,15000000.0
2008-12-05 20:13:00,2.40842,2.40842,2.40759,2.40821,17000000.0
2008-12-05 20:14:00,2.40805,2.40805,2.40763,2.40783,15000000.0
2008-12-05 20:15:00,2.40784,2.40828,2.40723,2.40723,10000000.0
2008-12-05 20:16:00,2.40762,2.41035,2.40762,2.41035,22000000.0
2008-12-05 20:17:00,2.41059,2.41059,2.41016,2.41021,17000000.0
2008-12-05 20:18:00,2.41046,2.41139,2.40969,2.41139,24000000.0
2008-12-05 20:19:00,2.4109,2.41094,2.41062,2.41093,9000000.0
2008-12-05 20:20:00,2.41095,2.4116,2.41089,2.4116,14000000.0
2008-12-05 20:21:00,2.41155,2.41164,2.41141,2.41141,7000000.0
2008-12-05 20:22:00,2.41086,2.41087,2.4106,2.41081,12000000.0
2008-12-05 20:23:00,2.41087,2.41121,2.41073,2.41121,8000000.0
2008-12-05 20:24:00,2.41063,2.41063,2.40803,2.40803,15000000.0
2008-12-05 20:25:00,2.40817,2.40861,2.40817,2.40861,16000000.0
2008-12-05 20:26:00,2.4092,2.40976,2.4092,2.40965,22000000.0
2008-12-05 20:27:00,2.40945,2.40945,2.40786,2.40786,11000000.0
2008-12-05 20:28:00,2.40742,2.4078,2.40742,2.40766,7000000.0
2008-12-05 20:29:00,2.40824,2.41058,2.40824,2.41058,20000000.0
2008-12-05 20:30:00,2.41077,2.41286,2.41077,2.41286,27000000.0
2008-12-05 20:31:00,2.41193,2.41193,2.40897,2.40897,17000000.0
2008-12-05 20:32:00,2.40867,2.40899,2.40867,2.40899,20000000.0
2008-12-05 20:33:00,2.4092,2.41157,2.4092,2.41157,14000000.0
2008-12-05 20:34:00,2.41176,2.41176,2.41081,2.41081,28000000.0
2008-12-05 20:35:00,2.41035,2.41035,2.4092,2.4092,23000000.0
2008-12-05 20:36:00,2.4091,2.40937,2.40897,2.40937,11000000.0
2008-12-05 20:37:00,2.40935,2.40935,2.40904,2.40904,7000000.0
2008-12-05 20:38:00,2.40894,2.40984,2.40894,2.40984,10000000.0
2008-12-05 20:39:00,2.41016,2.41039,2.41016,2.41022,9000000.0
2008-12-05 20:40:00,2.4102,2.4102,2.40954,2.41009,7000000.0
2008-12-05 20:41:00,2.40935,2.40946,2.40904,2.40904,8000000.0
2008-12-05 20:42:00,2.40901,2.40958,2.40901,2.40958,15000000.0
2008-12-05 20:43:00,2.41042,2.4108,2.41039,2.41039,12000000.0
2008-12-05 20:44:00,2.41058,2.41076,2.41058,2.41075,7000000.0
2008-12-05 20:45:00,2.40876,2.40876,2.40755,2.40784,12000000.0
2008-12-05 20:46:00,2.40776,2.40782,2.4025,2.4025,9000000.0
2008-12-05 20:47:00,2.40243,2.40243,2.39994,2.40059,11000000.0
2008-12-05 20:48:00,2.40065,2.40269,2.40047,2.40269,11000000.0
2008-12-05 20:49:00,2.40314,2.40441,2.40293,2.40335,18000000.0
2008-12-05 20:50:00,2.40277,2.40277,2.39955,2.39955,8000000.0
2008-12-05 20:51:00,2.39906,2.3995,2.39817,2.39817,18000000.0
2008-12-05 20:52:00,2.39829,2.39921,2.39829,2.39878,15000000.0
2008-12-05 20:53:00,2.39899,2.39918,2.39865,2.39865,8000000.0
2008-12-05 20:54:00,2.39833,2.39833,2.39747,2.39747,10000000.0
2008-12-05 20:55:00,2.39721,2.39965,2.39721,2.39965,8000000.0
2008-12-05 20:56:00,2.39971,2.39971,2.39759,2.39759,8000000.0
2008-12-05 20:57:00,2.39686,2.39697,2.3959,2.3959,18000000.0
2008-12-05 20:58:00,2.39637,2.39656,2.39631,2.39631,14000000.0
2008-12-05 20:59:00,2.39543,2.39693,2.39511,2.39693,8000000.0
2008-12-05 21:00:00,2.39727,2.39727,2.39602,2.39602,11000000.0
2008-12-05 21:01:00,2.39351,2.3938,2.39249,2.39249,16000000.0
2008-12-05 21:02:00,2.39238,2.3937,2.39238,2.39278,18000000.0
2008-12-05 21:03:00,2.39723,2.39723,2.39569,2.39569,13000000.0
2008-12-05 21:04:00,2.39566,2.39631,2.39566,2.39572,8000000.0
2008-12-05 21:05:00,2.39608,2.39623,2.39596,2.39607,11000000.0
2008-12-05 21:06:00,2.39682,2.39696,2.39636,2.39696,8000000.0
2008-12-05 21:07:00,2.39282,2.39282,2.39135,2.39135,7000000.0
2008-12-05 21:08:00,2.39115,2.3915,2.39092,2.3915,11000000.0
2008-12-05 21:09:00,2.39209,2.39402,2.39204,2.39402,9000000.0
2008-12-05 21:10:00,2.39435,2.39724,2.39428,2.39724,9000000.0
2008-12-05 21:11:00,2.39829,2.39939,2.39829,2.39939,8000000.0
2008-12-05 21:12:00,2.4001,2.4001,2.39801,2.39981,8000000.0
2008-12-05 21:13:00,2.39929,2.39963,2.39905,2.39913,8000000.0
2008-12-05 21:14:00,2.39903,2.40015,2.39892,2.40015,8000000.0
2008-12-05 21:15:00,2.40028,2.40028,2.39984,2.40008,11000000.0
2008-12-05 21:16:00,2.40039,2.40039,2.3995,2.39959,9000000.0
2008-12-05 21:17:00,2.39974,2.39981,2.39904,2.39904,7000000.0
2008-12-05 21:18:00,2.399,2.40121,2.399,2.40121,7000000.0
2008-12-05 21:19:00,2.39839,2.39944,2.39776,2.39944,7000000.0
2008-12-05 21:20:00,2.39997,2.39997,2.39803,2.39917,12000000.0
2008-12-05 21:21:00,2.39888,2.39949,2.39888,2.39897,8000000.0
2008-12-05 21:22:00,2.39456,2.39456,2.39327,2.39387,7000000.0
2008-12-05 21:23:00,2.3935,2.3946,2.3935,2.3939,10000000.0
2008-12-05 21:24:00,2.39314,2.39314,2.39059,2.39126,8000000.0
2008-12-05 21:25:00,2.39187,2.39298,2.39154,2.39298,9000000.0
2008-12-05 21:26:00,2.39152,2.39268,2.39141,2.39268,17000000.0
2008-12-05 21:27:00,2.39253,2.39279,2.39029,2.39279,31000000.0
2008-12-05 21:28:00,2.39224,2.39255,2.39224,2.39255,20000000.0
2008-12-05 21:29:00,2.39268,2.39268,2.39145,2.39145,11000000.0
2008-12-05 21:30:00,2.39095,2.39169,2.39089,2.39169,9000000.0
2008-12-05 21:31:00,2.39149,2.39152,2.39101,2.39101,7000000.0
2008-12-05 21:32:00,2.39092,2.39104,2.39077,2.39104,8000000.0
2008-12-05 21:33:00,2.39172,2.3921,2.39128,2.39128,7000000.0
2008-12-05 21:34:00,2.3892,2.3892,2.38707,2.38775,10000000.0
2008-12-05 21:35:00,2.3875,2.38767,2.38682,2.38682,11000000.0
2008-12-05 21:36:00,2.38698,2.38764,2.38641,2.38641,11000000.0
2008-12-05 21:37:00,2.38642,2.3867,2.38323,2.38323,10000000.0
2008-12-05 21:38:00,2.38296,2.38296,2.38097,2.38097,26000000.0
2008-12-05 21:39:00,2.37797,2.37869,2.37745,2.37768,18000000.0
2008-12-05 21:40:00,2.37753,2.37753,2.37527,2.37527,12000000.0
2008-12-05 21:41:00,2.37331,2.37656,2.37285,2.37656,13000000.0
2008-12-05 21:42:00,2.37771,2.37903,2.3765,2.3765,7000000.0
2008-12-05 21:43:00,2.37602,2.37663,2.37578,2.37663,11000000.0
2008-12-05 21:44:00,2.37851,2.37868,2.37747,2.3783,18000000.0
2008-12-05 21:45:00,2.37812,2.37881,2.37796,2.3785,10000000.0
2008-12-05 21:46:00,2.37871,2.37902,2.37823,2.37823,15000000.0
2008-12-05 21:47:00,2.37966,2.3807,2.37966,2.37976,10000000.0
2008-12-05 21:48:00,2.38193,2.382,2.3808,2.3808,7000000.0
2008-12-05 21:49:00,2.37996,2.38043,2.37937,2.38043,8000000.0
2008-12-05 21:50:00,2.3805,2.38211,2.3805,2.38211,10000000.0
2008-12-05 21:51:00,2.38158,2.38158,2.38031,2.38031,8000000.0
2008-12-05 21:52:00,2.38031,2.38243,2.38031,2.38243,10000000.0
2008-12-05 21:53:00,2.38254,2.38254,2.3808,2.3808,8000000.0
2008-12-05 21:54:00,2.38023,2.38124,2.3801,2.38123,9000000.0
2008-12-05 21:55:00,2.38116,2.38116,2.37757,2.37757,11000000.0
2008-12-05 21:56:00,2.37959,2.38136,2.37959,2.38136,22000000.0
2008-12-05 21:57:00,2.38081,2.38155,2.38081,2.38155,13000000.0
2008-12-05 21:58:00,2.38125,2.38125,2.38043,2.38064,16000000.0
2008-12-05 21:59:00,2.38144,2.38173,2.38025,2.38025,25000000.0
2008-12-05 22:00:00,2.38036,2.38182,2.38036,2.38057,12000000.0
2008-12-05 22:01:00,2.37872,2.37872,2.37747,2.37747,19000000.0
2008-12-05 22:02:00,2.37639,2.37837,2.37639,2.37837,11000000.0
2008-12-05 22:03:00,2.37761,2.37767,2.3772,2.3772,33000000.0
2008-12-05 22:04:00,2.37677,2.37839,2.37664,2.37839,11000000.0
2008-12-05 22:05:00,2.37961,2.38217,2.37961,2.38081,16000000.0
2008-12-05 22:06:00,2.38091,2.3811,2.37936,2.37936,8000000.0
2008-12-05 22:07:00,2.37779,2.37779,2.37617,2.37617,15000000.0
2008-12-05 22:08:00,2.3755,2.38032,2.3755,2.38032,30000000.0
2008-12-05 22:09:00,2.38117,2.38168,2.38117,2.38168,13000000.0
2008-12-05 22:10:00,2.38187,2.3821,2.38187,2.3821,8000000.0
2008-12-05 22:11:00,2.38257,2.38259,2.38192,2.38192,11000000.0
2008-12-05 22:12:00,2.38235,2.38267,2.38235,2.38259,15000000.0
2008-12-05 22:13:00,2.38261,2.38264,2.3823,2.3823,10000000.0
2008-12-05 22:14:00,2.38201,2.38201,2.38167,2.38194,13000000.0
2008-12-05 22:15:00,2.38229,2.38257,2.38229,2.38257,9000000.0
2008-12-05 22:16:00,2.38175,2.38215,2.38048,2.38151,8000000.0
2008-12-05 22:17:00,2.3799,2.3799,2.375,2.375,16000000.0
2008-12-05 22:18:00,2.37436,2.37436,2.37297,2.37297,9000000.0
2008-12-05 22:19:00,2.37256,2.3728,2.37254,2.37259,9000000.0
2008-12-05 22:20:00,2.3727,2.37348,2.3727,2.37338,7000000.0
2008-12-05 22:21:00,2.37241,2.37558,2.37198,2.37558,11000000.0
2008-12-05 22:22:00,2.3759,2.37685,2.37586,2.37685,11000000.0
2008-12-05 22:23:00,2.37671,2.37777,2.37671,2.37777,15000000.0
2008-12-05 22:24:00,2.37757,2.3779,2.37757,2.3779,10000000.0
2008-12-05 22:25:00,2.37821,2.37821,2.37765,2.37781,8000000.0
2008-12-05 22:26:00,2.37784,2.37787,2.37732,2.37732,8000000.0
2008-12-05 22:27:00,2.37698,2.37698,2.37628,2.37689,10000000.0
2008-12-05 22:28:00,2.37702,2.37746,2.37623,2.37623,10000000.0
2008-12-05 22:29:00,2.37566,2.37566,2.37512,2.37512,7000000.0
2008-12-05 22:30:00,2.37425,2.37425,2.37251,2.37251,11000000.0
2008-12-05 22:31:00,2.37186,2.37193,2.37174,2.37193,22000000.0
2008-12-05 22:32:00,2.37272,2.37282,2.37173,2.37173,7000000.0
2008-12-05 22:33:00,2.37131,2.37215,2.37131,2.37215,38000000.0
2008-12-05 22:34:00,2.37207,2.37207,2.37054,2.37064,47000000.0
2008-12-05 22:35:00,2.37044,2.37123,2.37026,2.37123,27000000.0
2008-12-05 22:36:00,2.37198,2.375,2.37198,2.37485,26000000.0
2008-12-05 22:37:00,2.3752,2.3752,2.3737,2.3737,28000000.0
2008-12-05 22:38:00,2.37358,2.3741,2.37358,2.3741,15000000.0
2008-12-05 22:39:00,2.37463,2.37463,2.37403,2.37456,11000000.0
2008-12-05 22:40:00,2.37426,2.37426,2.37195,2.37195,9000000.0
2008-12-05 22:41:00,2.37152,2.37229,2.37152,2.37179,16000000.0
2008-12-05 22:42:00,2.37083,2.37083,2.37,2.37038,9000000.0
2008-12-05 22:43:00,2.3713,2.37303,2.37114,2.37303,11000000.0
2008-12-05 22:44:00,2.37433,2.37522,2.37349,2.37349,8000000.0
2008-12-05 22:45:00,2.37342,2.37489,2.37342,2.37489,12000000.0
2008-12-05 22:46:00,2.37462,2.37462,2.37411,2.37411,9000000.0
2008-12-05 22:47:00,2.37437,2.3744,2.37388,2.37411,16000000.0
2008-12-05 22:48:00,2.37394,2.37484,2.37394,2.37484,11000000.0
2008-12-05 22:49:00,2.37463,2.37515,2.37452,2.37515,12000000.0
2008-12-05 22:50:00,2.37496,2.37516,2.37492,2.37516,16000000.0
2008-12-05 22:51:00,2.37653,2.37727,2.37653,2.37724,10000000.0
2008-12-05 22:52:00,2.37734,2.37742,2.37709,2.37734,10000000.0
2008-12-05 22:53:00,2.37884,2.379,2.37878,2.37892,8000000.0
2008-12-05 22:54:00,2.37833,2.37833,2.37819,2.37823,13000000.0
2008-12-05 22:55:00,2.37801,2.37863,2.37801,2.37863,9000000.0
2008-12-05 22:56:00,2.37678,2.37678,2.37523,2.37523,8000000.0
2008-12-05 22:57:00,2.37361,2.37403,2.37338,2.37403,7000000.0
2008-12-05 22:58:00,2.37596,2.37596,2.3758,2.37586,7000000.0
2008-12-05 22:59:00,2.37599,2.37613,2.37589,2.37589,9000000.0
2008-12-05 23:00:00,2.3755,2.37683,2.37504,2.37683,12000000.0
2008-12-05 23:01:00,2.37693,2.37693,2.37475,2.37475,9000000.0
2008-12-05 23:02:00,2.37465,2.37511,2.37457,2.37457,8000000.0
2008-12-05 23:03:00,2.37336,2.37342,2.37331,2.37342,12000000.0
2008-12-05 23:04:00,2.37372,2.37535,2.37372,2.37535,11000000.0
2008-12-05 23:05:00,2.37777,2.37807,2.37774,2.37774,11000000.0
2008-12-05 23:06:00,2.37741,2.37741,2.37695,2.37697,8000000.0
2008-12-05 23:07:00,2.37836,2.37891,2.37836,2.37891,9000000.0
2008-12-05 23:08:00,2.37914,2.37941,2.37896,2.37896,15000000.0
2008-12-05 23:09:00,2.37897,2.37917,2.37895,2.37917,7000000.0
2008-12-05 23:10:00,2.3799,2.38178,2.37979,2.38098,8000000.0
2008-12-05 23:11:00,2.37647,2.37647,2.3745,2.3745,7000000.0
2008-12-05 23:12:00,2.3742,2.37538,2.37346,2.37538,8000000.0
2008-12-05 23:13:00,2.37534,2.37534,2.37369,2.37369,7000000.0
2008-12-05 23:14:00,2.37436,2.37694,2.37431,2.37431,9000000.0
2008-12-05 23:15:00,2.37317,2.3767,2.37315,2.3767,8000000.0
2008-12-05 23:16:00,2.37798,2.37842,2.37798,2.3783,9000000.0
2008-12-05 23:17:00,2.37861,2.38104,2.37861,2.38104,11000000.0
2008-12-05 23:18:00,2.38111,2.3829,2.38095,2.3829,9000000.0
2008-12-05 23:19:00,2.38099,2.38099,2.37938,2.3802,11000000.0
2008-12-05 23:20:00,2.38174,2.38227,2.38094,2.38106,8000000.0
2008-12-05 23:21:00,2.38106,2.3811,2.38089,2.38094,10000000.0
2008-12-05 23:22:00,2.38081,2.38092,2.38078,2.38084,7000000.0
2008-12-05 23:23:00,2.38088,2.38088,2.38051,2.38052,7000000.0
2008-12-05 23:24:00,2.38032,2.38032,2.38014,2.38014,9000000.0
2008-12-05 23:25:00,2.38007,2.38018,2.38003,2.38003,10000000.0
2008-12-05 23:26:00,2.37975,2.37982,2.3796,2.37982,10000000.0
2008-12-05 23:27:00,2.38004,2.38046,2.3799,2.3799,8000000.0
2008-12-05 23:28:00,2.37946,2.37946,2.37934,2.37935,5000000.0
2008-12-05 23:29:00,2.37894,2.37894,2.37858,2.37858,25000000.0
2008-12-05 23:30:00,2.37869,2.37869,2.37829,2.37835,16000000.0
2008-12-05 23:31:00,2.379,2.379,2.37739,2.37739,14000000.0
2008-12-05 23:32:00,2.37836,2.37853,2.37834,2.37839,9000000.0
2008-12-05 23:33:00,2.37838,2.37838,2.37805,2.37805,8000000.0
2008-12-05 23:34:00,2.37795,2.37821,2.37795,2.37817,9000000.0
2008-12-05 23:35:00,2.37763,2.37763,2.37556,2.37556,12000000.0
2008-12-05 23:36:00,2.37556,2.37672,2.37556,2.37672,9000000.0
2008-12-05 23:37:00,2.37702,2.37868,2.37702,2.37868,8000000.0
2008-12-05 23:38:00,2.37904,2.37958,2.37902,2.37958,7000000.0
2008-12-05 23:39:00,2.38008,2.38037,2.38006,2.38037,11000000.0
2008-12-05 23:40:00,2.38038,2.3806,2.38029,2.3805,21000000.0
2008-12-05 23:41:00,2.38077,2.38104,2.38077,2.38104,8000000.0
2008-12-05 23:42:00,2.38135,2.38174,2.38125,2.38174,19000000.0
2008-12-05 23:43:00,2.3815,2.3815,2.38064,2.38086,8000000.0
2008-12-05 23:44:00,2.38079,2.38085,2.38013,2.38058,8000000.0
2008-12-05 23:45:00,2.38045,2.38055,2.38034,2.38051,7000000.0
2008-12-05 23:46:00,2.38083,2.38086,2.37944,2.37944,8000000.0
2008-12-05 23:47:00,2.37937,2.3796,2.37857,2.37863,11000000.0
2008-12-05 23:48:00,2.37866,2.3788,2.37859,2.37861,7000000.0
2008-12-05 23:49:00,2.37855,2.37874,2.37852,2.37874,9000000.0
2008-12-05 23:50:00,2.37888,2.37898,2.37879,2.3788,8000000.0
2008-12-05 23:51:00,2.37862,2.37862,2.37857,2.37857,10000000.0
2008-12-05 23:52:00,2.37873,2.38009,2.37873,2.38009,7000000.0
2008-12-05 23:53:00,2.38191,2.38211,2.38142,2.38142,11000000.0
2008-12-05 23:54:00,2.37906,2.38262,2.37906,2.38262,7000000.0
2008-12-05 23:55:00,2.38314,2.38314,2.38301,2.38307,9000000.0
2008-12-05 23:56:00,2.38272,2.38291,2.38223,2.38223,12000000.0
2008-12-05 23:57:00,2.38194,2.38194,2.38002,2.38002,25000000.0
2008-12-05 23:58:00,2.37942,2.38129,2.37909,2.37994,8000000.0
2008-12-05 23:59:00,2.38101,2.38179,2.38066,2.38149,18000000.0
2008-12-08 00:00:00,2.36672,2.37028,2.36635,2.36868,7000000.0
2008-12-08 00:01:00,2.36687,2.36957,2.36675,2.36845,8000000.0
2008-12-08 00:02:00,2.38171,2.38285,2.38171,2.38285,9000000.0
2008-12-08 00:03:00,2.38287,2.38287,2.37635,2.37635,12000000.0
2008-12-08 00:04:00,2.36936,2.37001,2.36936,2.37001,10000000.0
2008-12-08 00:05:00,2.36928,2.3712,2.36928,2.3712,9000000.0
2008-12-08 00:06:00,2.37118,2.37118,2.36993,2.37026,8000000.0
2008-12-08 00:07:00,2.37002,2.3712,2.37002,2.3712,9000000.0
2008-12-08 00:08:00,2.37083,2.37083,2.36899,2.36899,8000000.0
2008-12-08 00:09:00,2.36916,2.37044,2.36916,2.37044,7000000.0
2008-12-08 00:10:00,2.37044,2.37044,2.37023,2.37034,23000000.0
2008-12-08 00:11:00,2.3703,2.37127,2.37029,2.37127,10000000.0
2008-12-08 00:12:00,2.37098,2.37159,2.37077,2.37159,9000000.0
2008-12-08 00:13:00,2.37156,2.37164,2.3714,2.3714,8000000.0
2008-12-08 00:14:00,2.3726,2.37263,2.37144,2.37263,7000000.0
2008-12-08 00:15:00,2.37135,2.37135,2.37126,2.37126,9000000.0
2008-12-08 00:16:00,2.37109,2.37109,2.37103,2.37108,9000000.0
2008-12-08 00:17:00,2.37121,2.37121,2.37077,2.37077,7000000.0
2008-12-08 00:18:00,2.37552,2.37552,2.37548,2.37548,8000000.0
2008-12-08 00:19:00,2.37056,2.37074,2.37042,2.37074,10000000.0
2008-12-08 00:20:00,2.3714,2.37191,2.3714,2.37155,10000000.0
2008-12-08 00:21:00,2.37156,2.37173,2.37152,2.37173,8000000.0
2008-12-08 00:22:00,2.3715,2.3715,2.37118,2.37118,8000000.0
2008-12-08 00:23:00,2.37137,2.37151,2.37116,2.37132,8000000.0
2008-12-08 00:24:00,2.37137,2.37157,2.37137,2.37157,8000000.0
2008-12-08 00:25:00,2.37157,2.37175,2.37157,2.3716,11000000.0
2008-12-08 00:26:00,2.37191,2.37205,2.37177,2.3718,7000000.0
2008-12-08 00:27:00,2.37169,2.37344,2.37169,2.37344,10000000.0
2008-12-08 00:28:00,2.37364,2.37364,2.37327,2.37327,8000000.0
2008-12-08 00:29:00,2.3734,2.3748,2.3731,2.3742,8000000.0
2008-12-08 00:30:00,2.3734,2.3739,2.3734,2.3739,8000000.0
2008-12-08 00:31:00,2.37396,2.37396,2.37387,2.37387,7000000.0
2008-12-08 00:32:00,2.37367,2.37367,2.37223,2.37223,7000000.0
2008-12-08 00:33:00,2.37209,2.37228,2.3719,2.37228,9000000.0
2008-12-08 00:34:00,2.3724,2.37253,2.37235,2.3725,23000000.0
2008-12-08 00:35:00,2.37259,2.37278,2.37259,2.37269,7000000.0
2008-12-08 00:36:00,2.37266,2.37267,2.37247,2.37267,9000000.0
2008-12-08 00:37:00,2.37117,2.3733,2.37117,2.37292,8000000.0
2008-12-08 00:38:00,2.37251,2.37252,2.37234,2.37248,7000000.0
2008-12-08 00:39:00,2.37282,2.37311,2.37282,2.37311,7000000.0
2008-12-08 00:40:00,2.37307,2.37342,2.37307,2.37342,7000000.0
2008-12-08 00:41:00,2.37335,2.37335,2.37292,2.37312,10000000.0
2008-12-08 00:42:00,2.37327,2.37335,2.37312,2.37335,8000000.0
2008-12-08 00:43:00,2.37316,2.3732,2.37309,2.37315,5000000.0
2008-12-08 00:44:00,2.37313,2.37324,2.37267,2.37316,11000000.0
2008-12-08 00:45:00,2.37339,2.37357,2.37331,2.37339,16000000.0
2008-12-08 00:46:00,2.37339,2.37343,2.3732,2.3732,10000000.0
2008-12-08 00:47:00,2.37327,2.37338,2.37326,2.37338,7000000.0
2008-12-08 00:48:00,2.37338,2.37351,2.37336,2.37343,8000000.0
2008-12-08 00:49:00,2.37326,2.3733,2.37296,2.3733,10000000.0
2008-12-08 00:50:00,2.37343,2.37345,2.37335,2.37335,10000000.0
2008-12-08 00:51:00,2.37344,2.37346,2.3733,2.37346,8000000.0
2008-12-08 00:52:00,2.37346,2.37346,2.37297,2.37297,7000000.0
2008-12-08 00:53:00,2.37304,2.37308,2.37277,2.37277,11000000.0
2008-12-08 00:54:00,2.37247,2.37247,2.37208,2.37208,10000000.0
2008-12-08 00:55:00,2.37186,2.37186,2.37149,2.37157,7000000.0
2008-12-08 00:56:00,2.37128,2.37137,2.37057,2.37057,11000000.0
2008-12-08 00:57:00,2.37014,2.37038,2.36985,2.37038,7000000.0
2008-12-08 00:58:00,2.37048,2.37149,2.37046,2.37143,10000000.0
2008-12-08 00:59:00,2.37243,2.3725,2.37054,2.37054,7000000.0
2008-12-08 01:00:00,2.37013,2.37069,2.37004,2.37069,19000000.0
2008-12-08 01:01:00,2.3713,2.37162,2.3713,2.3716,12000000.0
2008-12-08 01:02:00,2.37147,2.37147,2.37002,2.37002,8000000.0
2008-12-08 01:03:00,2.37133,2.37176,2.37133,2.37143,7000000.0
2008-12-08 01:04:00,2.37145,2.37151,2.37119,2.37119,8000000.0
2008-12-08 01:05:00,2.37087,2.37087,2.3702,2.3702,7000000.0
2008-12-08 01:06:00,2.37053,2.37149,2.37029,2.37096,8000000.0
2008-12-08 01:07:00,2.37095,2.37096,2.37014,2.37089,10000000.0
2008-12-08 01:08:00,2.37007,2.37007,2.36957,2.36961,5000000.0
2008-12-08 01:09:00,2.36958,2.36991,2.36958,2.36991,5000000.0
2008-12-08 01:10:00,2.36989,2.36989,2.36949,2.36983,10000000.0
2008-12-08 01:11:00,2.3699,2.3699,2.36945,2.36945,11000000.0
2008-12-08 01:12:00,2.36952,2.36958,2.36952,2.36957,8000000.0
2008-12-08 01:13:00,2.3698,2.3699,2.36978,2.36983,10000000.0
2008-12-08 01:14:00,2.36974,2.37107,2.36974,2.37107,10000000.0
2008-12-08 01:15:00,2.37074,2.37097,2.3705,2.37097,10000000.0
2008-12-08 01:16:00,2.37155,2.37155,2.36919,2.36919,8000000.0
2008-12-08 01:17:00,2.36828,2.36847,2.36828,2.3684,10000000.0
2008-12-08 01:18:00,2.36875,2.36926,2.36875,2.36926,8000000.0
2008-12-08 01:19:00,2.36963,2.37076,2.36963,2.37076,11000000.0
2008-12-08 01:20:00,2.37031,2.37031,2.37002,2.37018,13000000.0
2008-12-08 01:21:00,2.37039,2.37266,2.37039,2.37266,7000000.0
2008-12-08 01:22:00,2.37232,2.37315,2.37232,2.37235,7000000.0
2008-12-08 01:23:00,2.3721,2.37214,2.37173,2.37173,11000000.0
2008-12-08 01:24:00,2.37187,2.3722,2.37187,2.37205,7000000.0
2008-12-08 01:25:00,2.37361,2.37444,2.37287,2.37444,9000000.0
2008-12-08 01:26:00,2.37203,2.37237,2.37203,2.37237,14000000.0
2008-12-08 01:27:00,2.37229,2.37229,2.37183,2.37204,15000000.0
2008-12-08 01:28:00,2.37205,2.37252,2.37193,2.37193,9000000.0
2008-12-08 01:29:00,2.37208,2.37365,2.37208,2.37365,10000000.0
2008-12-08 01:30:00,2.37319,2.37319,2.37249,2.37249,10000000.0
2008-12-08 01:31:00,2.37251,2.37252,2.37245,2.37252,10000000.0
2008-12-08 01:32:00,2.37243,2.37243,2.37176,2.37215,18000000.0
2008-12-08 01:33:00,2.37304,2.3734,2.37198,2.3734,20000000.0
2008-12-08 01:34:00,2.37339,2.37339,2.3733,2.37337,16000000.0
2008-12-08 01:35:00,2.37368,2.37368,2.37263,2.37265,8000000.0
2008-12-08 01:36:00,2.3724,2.37251,2.37168,2.37168,9000000.0
2008-12-08 01:37:00,2.37184,2.37187,2.37165,2.37183,7000000.0
2008-12-08 01:38:00,2.37181,2.37216,2.37181,2.37216,12000000.0
2008-12-08 01:39:00,2.37316,2.37372,2.37285,2.37285,12000000.0
2008-12-08 01:40:00,2.3736,2.37363,2.37357,2.37357,7000000.0
2008-12-08 01:41:00,2.37361,2.37393,2.37361,2.37393,11000000.0
2008-12-08 01:42:00,2.37356,2.37424,2.37356,2.37424,7000000.0
2008-12-08 01:43:00,2.37434,2.37434,2.37401,2.37431,8000000.0
2008-12-08 01:44:00,2.37434,2.37473,2.37434,2.37473,7000000.0
2008-12-08 01:45:00,2.37597,2.37841,2.37597,2.37841,7000000.0
2008-12-08 01:46:00,2.37861,2.37861,2.37785,2.37785,7000000.0
2008-12-08 01:47:00,2.37804,2.37913,2.37804,2.37913,14000000.0
2008-12-08 01:48:00,2.37886,2.37886,2.37806,2.37806,7000000.0
2008-12-08 01:49:00,2.378,2.37821,2.37799,2.37819,8000000.0
2008-12-08 01:50:00,2.37862,2.37893,2.37855,2.3787,10000000.0
2008-12-08 01:51:00,2.37774,2.37775,2.3771,2.37715,16000000.0
2008-12-08 01:52:00,2.37622,2.37683,2.37578,2.37683,13000000.0
2008-12-08 01:53:00,2.3767,2.3767,2.3764,2.3765,9000000.0
2008-12-08 01:54:00,2.37715,2.37723,2.37711,2.37717,9000000.0
2008-12-08 01:55:00,2.37715,2.37748,2.37715,2.37748,12000000.0
2008-12-08 01:56:00,2.37847,2.37892,2.37847,2.37885,17000000.0
2008-12-08 01:57:00,2.37767,2.378,2.37759,2.378,13000000.0
2008-12-08 01:58:00,2.37857,2.37915,2.37857,2.37915,10000000.0
2008-12-08 01:59:00,2.37935,2.37974,2.37935,2.37974,6000000.0
2008-12-08 02:00:00,2.38087,2.38187,2.38075,2.38075,6000000.0
2008-12-08 02:01:00,2.37954,2.38053,2.3793,2.38053,10000000.0
2008-12-08 02:02:00,2.38083,2.38083,2.38073,2.38075,13000000.0
2008-12-08 02:03:00,2.37996,2.37996,2.37931,2.37932,17000000.0
2008-12-08 02:04:00,2.37926,2.3793,2.37922,2.3793,12000000.0
2008-12-08 02:05:00,2.37949,2.38015,2.37949,2.38015,9000000.0
2008-12-08 02:06:00,2.3809,2.38116,2.3809,2.38116,7000000.0
2008-12-08 02:07:00,2.38144,2.3825,2.38144,2.3825,13000000.0
2008-12-08 02:08:00,2.38213,2.38219,2.38186,2.38212,16000000.0
2008-12-08 02:09:00,2.38207,2.38207,2.38154,2.38154,10000000.0
2008-12-08 02:10:00,2.38145,2.38177,2.38145,2.38177,8000000.0
2008-12-08 02:11:00,2.3817,2.3817,2.38138,2.38138,7000000.0
2008-12-08 02:12:00,2.38091,2.38109,2.38091,2.38105,14000000.0
2008-12-08 02:13:00,2.38129,2.38168,2.38129,2.3815,7000000.0
2008-12-08 02:14:00,2.38177,2.38201,2.38135,2.38156,7000000.0
2008-12-08 02:15:00,2.38153,2.38153,2.38128,2.38129,7000000.0
2008-12-08 02:16:00,2.38135,2.38174,2.3811,2.38174,8000000.0
2008-12-08 02:17:00,2.38215,2.38224,2.38213,2.38224,7000000.0
2008-12-08 02:18:00,2.38297,2.38303,2.38265,2.38265,11000000.0
2008-12-08 02:19:00,2.38251,2.38265,2.38251,2.38265,7000000.0
2008-12-08 02:20:00,2.38278,2.38299,2.38275,2.38275,12000000.0
2008-12-08 02:21:00,2.38249,2.38249,2.38223,2.38224,12000000.0
2008-12-08 02:22:00,2.38164,2.38164,2.38001,2.38013,7000000.0
2008-12-08 02:23:00,2.38049,2.38074,2.38049,2.38074,9000000.0
2008-12-08 02:24:00,2.38106,2.38128,2.37794,2.37794,8000000.0
2008-12-08 02:25:00,2.37831,2.38005,2.37831,2.38004,16000000.0
2008-12-08 02:26:00,2.37951,2.37951,2.37849,2.37887,20000000.0
2008-12-08 02:27:00,2.37942,2.37969,2.37708,2.37969,18000000.0
2008-12-08 02:28:00,2.3782,2.3782,2.37786,2.37786,10000000.0
2008-12-08 02:29:00,2.37727,2.38039,2.37716,2.38039,10000000.0
2008-12-08 02:30:00,2.38084,2.38113,2.38084,2.38098,10000000.0
2008-12-08 02:31:00,2.38079,2.38079,2.38053,2.38062,9000000.0
2008-12-08 02:32:00,2.37929,2.37929,2.3788,2.3788,15000000.0
2008-12-08 02:33:00,2.38043,2.38043,2.37848,2.37848,14000000.0
2008-12-08 02:34:00,2.3792,2.37938,2.3792,2.37925,9000000.0
2008-12-08 02:35:00,2.37991,2.38033,2.37972,2.37972,7000000.0
2008-12-08 02:36:00,2.37956,2.38007,2.37956,2.38005,11000000.0
2008-12-08 02:37:00,2.37998,2.38048,2.37985,2.38048,7000000.0
2008-12-08 02:38:00,2.38082,2.38085,2.37996,2.37996,7000000.0
2008-12-08 02:39:00,2.37884,2.37894,2.3781,2.3781,13000000.0
2008-12-08 02:40:00,2.37819,2.37867,2.37819,2.37867,11000000.0
2008-12-08 02:41:00,2.379,2.37934,2.379,2.37934,8000000.0
2008-12-08 02:42:00,2.37942,2.3796,2.37851,2.37851,10000000.0
2008-12-08 02:43:00,2.37865,2.37945,2.37865,2.37934,8000000.0
2008-12-08 02:44:00,2.37876,2.37963,2.37839,2.37963,10000000.0
2008-12-08 02:45:00,2.37954,2.38007,2.37819,2.37819,10000000.0
2008-12-08 02:46:00,2.37801,2.37931,2.37776,2.37931,10000000.0
2008-12-08 02:47:00,2.37888,2.37888,2.37781,2.37781,8000000.0
2008-12-08 02:48:00,2.37708,2.37708,2.37589,2.37589,11000000.0
2008-12-08 02:49:00,2.37546,2.37606,2.37546,2.37546,10000000.0
2008-12-08 02:50:00,2.37479,2.37479,2.37402,2.37402,5000000.0
2008-12-08 02:51:00,2.37383,2.37446,2.37383,2.37446,5000000.0
2008-12-08 02:52:00,2.37505,2.37653,2.37505,2.3762,10000000.0
2008-12-08 02:53:00,2.37632,2.37634,2.37624,2.37624,8000000.0
2008-12-08 02:54:00,2.37642,2.37653,2.37519,2.37519,7000000.0
2008-12-08 02:55:00,2.37616,2.3765,2.37552,2.3757,8000000.0
2008-12-08 02:56:00,2.3754,2.37571,2.37539,2.37571,7000000.0
2008-12-08 02:57:00,2.37573,2.37582,2.37558,2.3756,8000000.0
2008-12-08 02:58:00,2.37551,2.37602,2.37551,2.37602,12000000.0
2008-12-08 02:59:00,2.37723,2.37775,2.37723,2.37775,19000000.0
2008-12-08 03:00:00,2.37772,2.37778,2.3775,2.37776,7000000.0
2008-12-08 03:01:00,2.3777,2.37772,2.37749,2.37749,10000000.0
2008-12-08 03:02:00,2.37745,2.37771,2.37736,2.37771,7000000.0
2008-12-08 03:03:00,2.377,2.37722,2.37577,2.37577,11000000.0
2008-12-08 03:04:00,2.37616,2.37617,2.37582,2.3761,7000000.0
2008-12-08 03:05:00,2.37642,2.37687,2.37642,2.37687,10000000.0
2008-12-08 03:06:00,2.37643,2.37674,2.37607,2.37607,11000000.0
2008-12-08 03:07:00,2.37645,2.37686,2.37645,2.37686,7000000.0
2008-12-08 03:08:00,2.37764,2.37773,2.37756,2.37756,8000000.0
2008-12-08 03:09:00,2.37748,2.37762,2.37734,2.37734,10000000.0
2008-12-08 03:10:00,2.37793,2.38095,2.37793,2.38007,10000000.0
2008-12-08 03:11:00,2.37924,2.37924,2.37707,2.37714,8000000.0
2008-12-08 03:12:00,2.37714,2.37714,2.37697,2.37697,7000000.0
2008-12-08 03:13:00,2.37675,2.37675,2.37629,2.37629,10000000.0
2008-12-08 03:14:00,2.37551,2.37551,2.37352,2.37523,16000000.0
2008-12-08 03:15:00,2.37573,2.37589,2.37528,2.37583,11000000.0
2008-12-08 03:16:00,2.37518,2.37518,2.37495,2.37508,5000000.0
2008-12-08 03:17:00,2.37485,2.37485,2.37389,2.37395,8000000.0
2008-12-08 03:18:00,2.37375,2.37389,2.37366,2.3738,10000000.0
2008-12-08 03:19:00,2.37375,2.37375,2.37349,2.37349,7000000.0
2008-12-08 03:20:00,2.37401,2.37482,2.37401,2.37482,7000000.0
2008-12-08 03:21:00,2.37489,2.37498,2.37487,2.37498,7000000.0
2008-12-08 03:22:00,2.37525,2.37566,2.37378,2.37378,8000000.0
2008-12-08 03:23:00,2.37557,2.37566,2.37546,2.37565,9000000.0
2008-12-08 03:24:00,2.37575,2.37619,2.37575,2.37619,7000000.0
2008-12-08 03:25:00,2.3764,2.37653,2.37636,2.37643,23000000.0
2008-12-08 03:26:00,2.37601,2.37617,2.37514,2.37617,9000000.0
2008-12-08 03:27:00,2.3762,2.37642,2.37597,2.37597,7000000.0
2008-12-08 03:28:00,2.37643,2.37643,2.37615,2.37615,7000000.0
2008-12-08 03:29:00,2.37592,2.37667,2.37575,2.37667,8000000.0
2008-12-08 03:30:00,2.37659,2.37659,2.37499,2.37499,10000000.0
2008-12-08 03:31:00,2.37503,2.37713,2.37503,2.37713,8000000.0
2008-12-08 03:32:00,2.37568,2.37621,2.37516,2.37607,10000000.0
2008-12-08 03:33:00,2.37729,2.37729,2.37523,2.37543,7000000.0
2008-12-08 03:34:00,2.37495,2.37517,2.37435,2.37466,11000000.0
2008-12-08 03:35:00,2.37493,2.37577,2.37488,2.37577,8000000.0
2008-12-08 03:36:00,2.37561,2.37647,2.37561,2.37647,8000000.0
2008-12-08 03:37:00,2.37726,2.37897,2.37701,2.37897,8000000.0
2008-12-08 03:38:00,2.37953,2.37953,2.37899,2.37921,8000000.0
2008-12-08 03:39:00,2.37956,2.37986,2.37929,2.37929,10000000.0
2008-12-08 03:40:00,2.37928,2.37962,2.3785,2.3785,10000000.0
2008-12-08 03:41:00,2.37882,2.37985,2.37882,2.37985,8000000.0
2008-12-08 03:42:00,2.3795,2.37987,2.37919,2.37987,7000000.0
2008-12-08 03:43:00,2.37949,2.37965,2.37949,2.37956,9000000.0
2008-12-08 03:44:00,2.37925,2.381,2.37925,2.381,9000000.0
2008-12-08 03:45:00,2.38183,2.38246,2.38183,2.38208,7000000.0
2008-12-08 03:46:00,2.38156,2.38231,2.38156,2.38231,8000000.0
2008-12-08 03:47:00,2.38244,2.38244,2.38156,2.38168,9000000.0
2008-12-08 03:48:00,2.38163,2.3819,2.38144,2.3819,10000000.0
2008-12-08 03:49:00,2.38181,2.38181,2.38053,2.38053,23000000.0
2008-12-08 03:50:00,2.38045,2.38135,2.38045,2.38108,7000000.0
2008-12-08 03:51:00,2.38162,2.38179,2.38162,2.38179,8000000.0
2008-12-08 03:52:00,2.3818,2.3818,2.38067,2.38067,9000000.0
2008-12-08 03:53:00,2.38049,2.38061,2.38048,2.38051,8000000.0
2008-12-08 03:54:00,2.38044,2.38062,2.38017,2.38062,9000000.0
2008-12-08 03:55:00,2.3805,2.38156,2.38043,2.38156,10000000.0
2008-12-08 03:56:00,2.38169,2.3819,2.38135,2.38164,12000000.0
2008-12-08 03:57:00,2.38136,2.38212,2.38136,2.38212,9000000.0
2008-12-08 03:58:00,2.38283,2.38358,2.38283,2.38358,8000000.0
2008-12-08 03:59:00,2.38308,2.38337,2.38308,2.38335,7000000.0
2008-12-08 04:00:00,2.38364,2.38364,2.38299,2.38302,18000000.0
2008-12-08 04:01:00,2.38248,2.38258,2.38242,2.38247,8000000.0
2008-12-08 04:02:00,2.38265,2.38382,2.38265,2.38382,25000000.0
2008-12-08 04:03:00,2.3842,2.38707,2.3842,2.38605,12000000.0
2008-12-08 04:04:00,2.38641,2.38678,2.38641,2.38653,9000000.0
2008-12-08 04:05:00,2.38654,2.38705,2.38654,2.38678,7000000.0
2008-12-08 04:06:00,2.38745,2.38757,2.38705,2.38717,11000000.0
2008-12-08 04:07:00,2.3869,2.3869,2.38482,2.38482,7000000.0
2008-12-08 04:08:00,2.38448,2.38484,2.38448,2.38484,10000000.0
2008-12-08 04:09:00,2.38485,2.38498,2.38446,2.38446,8000000.0
2008-12-08 04:10:00,2.38422,2.38431,2.3841,2.3841,9000000.0
2008-12-08 04:11:00,2.3842,2.3843,2.3835,2.3835,7000000.0
2008-12-08 04:12:00,2.38369,2.38406,2.38362,2.38362,11000000.0
2008-12-08 04:13:00,2.38321,2.38368,2.38291,2.38368,8000000.0
2008-12-08 04:14:00,2.38357,2.38375,2.38349,2.38356,7000000.0
2008-12-08 04:15:00,2.38302,2.38303,2.38288,2.38293,8000000.0
2008-12-08 04:16:00,2.3828,2.3828,2.38224,2.38232,8000000.0
2008-12-08 04:17:00,2.38244,2.38273,2.38242,2.38242,19000000.0
2008-12-08 04:18:00,2.38208,2.38257,2.38198,2.38257,8000000.0
2008-12-08 04:19:00,2.38286,2.3838,2.38286,2.3838,21000000.0
2008-12-08 04:20:00,2.38354,2.38354,2.38205,2.38205,11000000.0
2008-12-08 04:21:00,2.38233,2.38233,2.38184,2.38184,7000000.0
2008-12-08 04:22:00,2.38182,2.38182,2.38144,2.38144,8000000.0
2008-12-08 04:23:00,2.38148,2.38151,2.38107,2.38145,9000000.0
2008-12-08 04:24:00,2.38157,2.38199,2.38157,2.38199,12000000.0
2008-12-08 04:25:00,2.38128,2.38216,2.38128,2.38216,9000000.0
2008-12-08 04:26:00,2.38236,2.38241,2.38189,2.38189,8000000.0
2008-12-08 04:27:00,2.38156,2.38173,2.38153,2.38163,9000000.0
2008-12-08 04:28:00,2.38191,2.38216,2.38185,2.38216,14000000.0
2008-12-08 04:29:00,2.38289,2.38476,2.38289,2.38476,16000000.0
2008-12-08 04:30:00,2.38485,2.38491,2.38415,2.38415,25000000.0
2008-12-08 04:31:00,2.38396,2.3841,2.38386,2.3841,5000000.0
2008-12-08 04:32:00,2.38399,2.38441,2.38399,2.38419,8000000.0
2008-12-08 04:33:00,2.3841,2.3841,2.38368,2.3837,10000000.0
2008-12-08 04:34:00,2.38382,2.38392,2.3837,2.38392,10000000.0
2008-12-08 04:35:00,2.38366,2.38374,2.38335,2.38335,9000000.0
2008-12-08 04:36:00,2.384,2.384,2.38379,2.38381,7000000.0
2008-12-08 04:37:00,2.38362,2.38399,2.38351,2.38396,7000000.0
2008-12-08 04:38:00,2.3835,2.38425,2.38319,2.38319,10000000.0
2008-12-08 04:39:00,2.38299,2.38304,2.38265,2.38265,8000000.0
2008-12-08 04:40:00,2.38318,2.38337,2.38286,2.38316,11000000.0
2008-12-08 04:41:00,2.38269,2.38269,2.38144,2.38156,9000000.0
2008-12-08 04:42:00,2.38149,2.38154,2.38146,2.38154,11000000.0
2008-12-08 04:43:00,2.38159,2.38164,2.38158,2.38158,9000000.0
2008-12-08 04:44:00,2.38159,2.38186,2.38159,2.38186,8000000.0
2008-12-08 04:45:00,2.38205,2.38205,2.38161,2.3817,9000000.0
2008-12-08 04:46:00,2.38189,2.38281,2.38189,2.38281,7000000.0
2008-12-08 04:47:00,2.38283,2.38286,2.38264,2.38278,8000000.0
2008-12-08 04:48:00,2.38277,2.3829,2.38252,2.38267,7000000.0
2008-12-08 04:49:00,2.38326,2.38376,2.38326,2.38372,8000000.0
2008-12-08 04:50:00,2.38398,2.38398,2.38256,2.38366,7000000.0
2008-12-08 04:51:00,2.38226,2.38349,2.38213,2.38332,15000000.0
2008-12-08 04:52:00,2.38292,2.38395,2.38292,2.38395,9000000.0
2008-12-08 04:53:00,2.38396,2.38422,2.38396,2.38422,8000000.0
2008-12-08 04:54:00,2.38456,2.38638,2.38456,2.38638,11000000.0
2008-12-08 04:55:00,2.38604,2.38619,2.38575,2.38619,11000000.0
2008-12-08 04:56:00,2.38632,2.38634,2.38602,2.38634,12000000.0
2008-12-08 04:57:00,2.3863,2.3863,2.38575,2.38627,8000000.0
2008-12-08 04:58:00,2.3864,2.38658,2.38638,2.38656,9000000.0
2008-12-08 04:59:00,2.38671,2.38719,2.38671,2.38719,12000000.0
2008-12-08 05:00:00,2.38717,2.38717,2.38655,2.38655,9000000.0
2008-12-08 05:01:00,2.38632,2.38632,2.38595,2.38628,7000000.0
2008-12-08 05:02:00,2.38601,2.38601,2.38527,2.38527,7000000.0
2008-12-08 05:03:00,2.38545,2.38546,2.38541,2.38546,8000000.0
2008-12-08 05:04:00,2.38514,2.38514,2.38465,2.38465,9000000.0
2008-12-08 05:05:00,2.38452,2.38589,2.38452,2.38589,13000000.0
2008-12-08 05:06:00,2.38614,2.38646,2.38614,2.38646,8000000.0
2008-12-08 05:07:00,2.38684,2.38761,2.38684,2.38755,10000000.0
2008-12-08 05:08:00,2.38776,2.38815,2.38776,2.38812,10000000.0
2008-12-08 05:09:00,2.38762,2.38764,2.38755,2.38757,16000000.0
2008-12-08 05:10:00,2.38773,2.38914,2.38773,2.38896,12000000.0
2008-12-08 05:11:00,2.38905,2.38959,2.38905,2.38942,11000000.0
2008-12-08 05:12:00,2.3898,2.3905,2.3898,2.3905,16000000.0
2008-12-08 05:13:00,2.39058,2.39058,2.38888,2.38888,9000000.0
2008-12-08 05:14:00,2.38945,2.38945,2.38865,2.38873,12000000.0
2008-12-08 05:15:00,2.38837,2.38837,2.38796,2.38833,8000000.0
2008-12-08 05:16:00,2.38844,2.3895,2.38843,2.3895,11000000.0
2008-12-08 05:17:00,2.39009,2.39049,2.38991,2.38991,9000000.0
2008-12-08 05:18:00,2.38969,2.38969,2.38924,2.38924,16000000.0
2008-12-08 05:19:00,2.38876,2.38876,2.38845,2.38845,9000000.0
2008-12-08 05:20:00,2.38901,2.38971,2.38901,2.38968,11000000.0
2008-12-08 05:21:00,2.38952,2.38986,2.38952,2.38986,15000000.0
2008-12-08 05:22:00,2.39049,2.39124,2.39041,2.39124,28000000.0
2008-12-08 05:23:00,2.39135,2.3915,2.39096,2.3915,26000000.0
2008-12-08 05:24:00,2.39205,2.39282,2.39205,2.3927,27000000.0
2008-12-08 05:25:00,2.39279,2.39346,2.39279,2.3931,47000000.0
2008-12-08 05:26:00,2.39357,2.3942,2.39357,2.3942,38000000.0
2008-12-08 05:27:00,2.3945,2.3956,2.39447,2.3956,7000000.0
2008-12-08 05:28:00,2.39624,2.39624,2.39589,2.39624,22000000.0
2008-12-08 05:29:00,2.39557,2.39568,2.39546,2.39561,11000000.0
2008-12-08 05:30:00,2.39624,2.39624,2.39539,2.39539,7000000.0
2008-12-08 05:31:00,2.39538,2.39576,2.39524,2.39573,10000000.0
2008-12-08 05:32:00,2.39651,2.39733,2.39651,2.39705,10000000.0
2008-12-08 05:33:00,2.39597,2.39676,2.39553,2.39553,8000000.0
2008-12-08 05:34:00,2.39594,2.39756,2.39594,2.39756,8000000.0
2008-12-08 05:35:00,2.39838,2.39859,2.39835,2.39835,10000000.0
2008-12-08 05:36:00,2.39803,2.39803,2.39717,2.39768,15000000.0
2008-12-08 05:37:00,2.39724,2.39728,2.39638,2.39728,11000000.0
2008-12-08 05:38:00,2.39705,2.39705,2.39609,2.3963,11000000.0
2008-12-08 05:39:00,2.39713,2.39724,2.39672,2.39703,7000000.0
2008-12-08 05:40:00,2.39803,2.39887,2.39803,2.39856,9000000.0
2008-12-08 05:41:00,2.39816,2.39855,2.39789,2.39789,9000000.0
2008-12-08 05:42:00,2.39805,2.39863,2.39792,2.39792,16000000.0
2008-12-08 05:43:00,2.3982,2.39937,2.3982,2.39937,8000000.0
2008-12-08 05:44:00,2.39914,2.39914,2.39817,2.39817,9000000.0
2008-12-08 05:45:00,2.39779,2.39779,2.39757,2.39757,13000000.0
2008-12-08 05:46:00,2.39763,2.39764,2.39725,2.39746,10000000.0
2008-12-08 05:47:00,2.39772,2.39868,2.39772,2.39868,15000000.0
2008-12-08 05:48:00,2.39921,2.39921,2.39887,2.39887,11000000.0
2008-12-08 05:49:00,2.39878,2.39892,2.39873,2.39873,8000000.0
2008-12-08 05:50:00,2.39872,2.39902,2.3979,2.3979,13000000.0
2008-12-08 05:51:00,2.39783,2.39863,2.39783,2.39853,30000000.0
2008-12-08 05:52:00,2.39862,2.39862,2.39833,2.39833,15000000.0
2008-12-08 05:53:00,2.39866,2.39934,2.39866,2.39934,8000000.0
2008-12-08 05:54:00,2.3995,2.3995,2.39924,2.39924,16000000.0
2008-12-08 05:55:00,2.39916,2.39962,2.39865,2.39866,11000000.0
2008-12-08 05:56:00,2.39752,2.39785,2.39752,2.3978,33000000.0
2008-12-08 05:57:00,2.39812,2.39838,2.39799,2.39799,11000000.0
2008-12-08 05:58:00,2.39783,2.39854,2.39783,2.39854,19000000.0
2008-12-08 05:59:00,2.39849,2.39849,2.39817,2.39817,12000000.0
2008-12-08 06:00:00,2.39793,2.39804,2.39736,2.39804,25000000.0
2008-12-08 06:01:00,2.39797,2.39797,2.39681,2.39681,16000000.0
2008-12-08 06:02:00,2.39646,2.39647,2.39624,2.39644,13000000.0
2008-12-08 06:03:00,2.39632,2.39632,2.39602,2.39602,22000000.0
2008-12-08 06:04:00,2.39604,2.39637,2.39604,2.39637,11000000.0
2008-12-08 06:05:00,2.3965,2.39655,2.39648,2.39655,9000000.0
2008-12-08 06:06:00,2.39671,2.39777,2.39671,2.39726,8000000.0
2008-12-08 06:07:00,2.39715,2.39734,2.39715,2.39731,10000000.0
2008-12-08 06:08:00,2.39721,2.39721,2.39674,2.39674,8000000.0
2008-12-08 06:09:00,2.39654,2.39664,2.39654,2.39657,10000000.0
2008-12-08 06:10:00,2.39652,2.39652,2.39636,2.39643,8000000.0
2008-12-08 06:11:00,2.39624,2.39624,2.3955,2.3955,7000000.0
2008-12-08 06:12:00,2.39555,2.39611,2.39555,2.39611,10000000.0
2008-12-08 06:13:00,2.39603,2.39603,2.3953,2.3953,15000000.0
2008-12-08 06:14:00,2.39528,2.39539,2.39528,2.39539,10000000.0
2008-12-08 06:15:00,2.39557,2.39726,2.39557,2.39726,18000000.0
2008-12-08 06:16:00,2.3968,2.39685,2.39671,2.39671,11000000.0
2008-12-08 06:17:00,2.39661,2.39661,2.39512,2.39512,7000000.0
2008-12-08 06:18:00,2.3947,2.3947,2.39315,2.39315,13000000.0
2008-12-08 06:19:00,2.39239,2.39266,2.39206,2.39206,12000000.0
2008-12-08 06:20:00,2.39226,2.39373,2.39226,2.39373,18000000.0
2008-12-08 06:21:00,2.39405,2.39413,2.39375,2.39401,26000000.0
2008-12-08 06:22:00,2.39399,2.39428,2.39399,2.39428,10000000.0
2008-12-08 06:23:00,2.39421,2.39428,2.39349,2.39349,11000000.0
2008-12-08 06:24:00,2.39302,2.39387,2.39282,2.39387,11000000.0
2008-12-08 06:25:00,2.39315,2.39315,2.39286,2.39286,10000000.0
2008-12-08 06:26:00,2.39281,2.39309,2.39281,2.39306,7000000.0
2008-12-08 06:27:00,2.39306,2.39306,2.3928,2.39281,8000000.0
2008-12-08 06:28:00,2.39329,2.39329,2.39205,2.39205,7000000.0
2008-12-08 06:29:00,2.39278,2.39283,2.39278,2.39281,9000000.0
2008-12-08 06:30:00,2.393,2.39345,2.393,2.39345,11000000.0
2008-12-08 06:31:00,2.39369,2.39369,2.39326,2.39334,20000000.0
2008-12-08 06:32:00,2.39388,2.39398,2.39354,2.39357,31000000.0
2008-12-08 06:33:00,2.39382,2.39478,2.39382,2.39478,17000000.0
2008-12-08 06:34:00,2.39486,2.39486,2.39422,2.39422,9000000.0
2008-12-08 06:35:00,2.39393,2.39393,2.39352,2.39358,8000000.0
2008-12-08 06:36:00,2.39367,2.39397,2.39367,2.39395,10000000.0
2008-12-08 06:37:00,2.39421,2.39453,2.39421,2.3945,7000000.0
2008-12-08 06:38:00,2.39451,2.39477,2.39451,2.39477,8000000.0
2008-12-08 06:39:00,2.39497,2.39514,2.39472,2.39472,12000000.0
2008-12-08 06:40:00,2.39566,2.39693,2.39566,2.3967,7000000.0
2008-12-08 06:41:00,2.39658,2.39693,2.39658,2.39664,7000000.0
2008-12-08 06:42:00,2.3966,2.39669,2.39648,2.39649,7000000.0
2008-12-08 06:43:00,2.39626,2.3963,2.39597,2.3963,9000000.0
2008-12-08 06:44:00,2.39623,2.39623,2.39543,2.39543,11000000.0
2008-12-08 06:45:00,2.39519,2.39522,2.39515,2.39515,8000000.0
2008-12-08 06:46:00,2.39518,2.39518,2.39491,2.39493,8000000.0
2008-12-08 06:47:00,2.39489,2.39489,2.39293,2.39467,8000000.0
2008-12-08 06:48:00,2.39491,2.39491,2.39352,2.39352,8000000.0
2008-12-08 06:49:00,2.39297,2.39325,2.39297,2.39304,9000000.0
2008-12-08 06:50:00,2.39309,2.39345,2.39309,2.39345,9000000.0
2008-12-08 06:51:00,2.39351,2.39352,2.39308,2.39308,11000000.0
2008-12-08 06:52:00,2.39316,2.39317,2.39288,2.39288,7000000.0
2008-12-08 06:53:00,2.39331,2.39331,2.39292,2.39292,8000000.0
2008-12-08 06:54:00,2.39305,2.39336,2.39296,2.39296,11000000.0
2008-12-08 06:55:00,2.39276,2.39276,2.39258,2.3926,8000000.0
2008-12-08 06:56:00,2.39243,2.39243,2.39107,2.39114,13000000.0
2008-12-08 06:57:00,2.39121,2.39182,2.39121,2.39182,18000000.0
2008-12-08 06:58:00,2.3918,2.39184,2.39168,2.39168,16000000.0
2008-12-08 06:59:00,2.39182,2.39207,2.3917,2.39207,11000000.0
2008-12-08 07:00:00,2.39248,2.39248,2.39143,2.39143,8000000.0
2008-12-08 07:01:00,2.39127,2.39182,2.39109,2.39182,14000000.0
2008-12-08 07:02:00,2.39167,2.39167,2.39131,2.39136,18000000.0
2008-12-08 07:03:00,2.39106,2.39106,2.3906,2.3906,8000000.0
2008-12-08 07:04:00,2.39066,2.39085,2.39066,2.39085,8000000.0
2008-12-08 07:05:00,2.39128,2.39197,2.39128,2.39176,10000000.0
2008-12-08 07:06:00,2.39298,2.39305,2.39048,2.39245,8000000.0
2008-12-08 07:07:00,2.39195,2.39195,2.39158,2.39158,15000000.0
2008-12-08 07:08:00,2.39338,2.39338,2.39159,2.39159,18000000.0
2008-12-08 07:09:00,2.39155,2.39192,2.39155,2.39192,8000000.0
2008-12-08 07:10:00,2.39218,2.39277,2.39218,2.39277,18000000.0
2008-12-08 07:11:00,2.39292,2.39331,2.39292,2.39331,11000000.0
2008-12-08 07:12:00,2.39332,2.39332,2.39311,2.39311,11000000.0
2008-12-08 07:13:00,2.39341,2.3936,2.39304,2.3936,9000000.0
2008-12-08 07:14:00,2.39391,2.39446,2.39391,2.39446,12000000.0
2008-12-08 07:15:00,2.39431,2.39431,2.39392,2.39418,7000000.0
2008-12-08 07:16:00,2.39396,2.39396,2.39209,2.39209,12000000.0
2008-12-08 07:17:00,2.39011,2.39076,2.39011,2.39058,15000000.0
2008-12-08 07:18:00,2.39075,2.39084,2.39071,2.39075,8000000.0
2008-12-08 07:19:00,2.39027,2.39029,2.39007,2.39029,7000000.0
2008-12-08 07:20:00,2.39031,2.39034,2.3899,2.3899,9000000.0
2008-12-08 07:21:00,2.38995,2.39043,2.38991,2.39043,10000000.0
2008-12-08 07:22:00,2.39047,2.39047,2.38978,2.38978,7000000.0
2008-12-08 07:23:00,2.38953,2.38953,2.38882,2.38909,11000000.0
2008-12-08 07:24:00,2.38904,2.38904,2.38879,2.38879,23000000.0
2008-12-08 07:25:00,2.38869,2.38901,2.38869,2.38901,28000000.0
2008-12-08 07:26:00,2.38907,2.38919,2.38897,2.38918,14000000.0
2008-12-08 07:27:00,2.38912,2.38927,2.38912,2.38913,20000000.0
2008-12-08 07:28:00,2.38903,2.38903,2.38733,2.38733,17000000.0
2008-12-08 07:29:00,2.38709,2.38724,2.38682,2.38682,27000000.0
2008-12-08 07:30:00,2.38699,2.38728,2.38699,2.38713,20000000.0
2008-12-08 07:31:00,2.38761,2.38817,2.38761,2.38777,7000000.0
2008-12-08 07:32:00,2.38712,2.38821,2.38699,2.38699,11000000.0
2008-12-08 07:33:00,2.38712,2.38886,2.38712,2.38719,22000000.0
2008-12-08 07:34:00,2.38786,2.38786,2.38569,2.38569,16000000.0
2008-12-08 07:35:00,2.3876,2.3876,2.38681,2.38728,15000000.0
2008-12-08 07:36:00,2.38702,2.38713,2.38702,2.38711,8000000.0
2008-12-08 07:37:00,2.38722,2.38743,2.38709,2.38743,12000000.0
2008-12-08 07:38:00,2.3869,2.3869,2.38556,2.38571,7000000.0
2008-12-08 07:39:00,2.38609,2.38684,2.38609,2.38684,14000000.0
2008-12-08 07:40:00,2.38714,2.38787,2.38714,2.38787,9000000.0
2008-12-08 07:41:00,2.38737,2.38757,2.38732,2.38735,24000000.0
2008-12-08 07:42:00,2.38696,2.38696,2.38567,2.3859,17000000.0
2008-12-08 07:43:00,2.38607,2.38607,2.38591,2.386,22000000.0
2008-12-08 07:44:00,2.38599,2.38599,2.38401,2.38401,10000000.0
2008-12-08 07:45:00,2.3836,2.3836,2.38293,2.38342,15000000.0
2008-12-08 07:46:00,2.38368,2.38434,2.38355,2.38434,17000000.0
2008-12-08 07:47:00,2.38434,2.38434,2.38373,2.38373,15000000.0
2008-12-08 07:48:00,2.38396,2.38396,2.3837,2.38395,10000000.0
2008-12-08 07:49:00,2.38383,2.38429,2.38383,2.38429,20000000.0
2008-12-08 07:50:00,2.38469,2.38618,2.38469,2.38618,17000000.0
2008-12-08 07:51:00,2.38608,2.38665,2.38608,2.38638,15000000.0
2008-12-08 07:52:00,2.38632,2.38647,2.38577,2.38577,29000000.0
2008-12-08 07:53:00,2.38452,2.38465,2.38364,2.38364,13000000.0
2008-12-08 07:54:00,2.38245,2.38277,2.38234,2.38234,23000000.0
2008-12-08 07:55:00,2.38218,2.38263,2.38199,2.38199,27000000.0
2008-12-08 07:56:00,2.38341,2.38349,2.3834,2.38347,18000000.0
2008-12-08 07:57:00,2.38368,2.38374,2.38354,2.38366,20000000.0
2008-12-08 07:58:00,2.3837,2.38396,2.3837,2.38396,13000000.0
2008-12-08 07:59:00,2.38399,2.38413,2.38374,2.38374,23000000.0
2008-12-08 08:00:00,2.38387,2.38429,2.38387,2.38429,31000000.0
2008-12-08 08:01:00,2.38431,2.38431,2.38295,2.38295,13000000.0
2008-12-08 08:02:00,2.38288,2.38407,2.38288,2.38407,12000000.0
2008-12-08 08:03:00,2.38465,2.38521,2.38465,2.38511,20000000.0
2008-12-08 08:04:00,2.38529,2.38595,2.38529,2.38532,30000000.0
2008-12-08 08:05:00,2.38536,2.38551,2.38531,2.38549,9000000.0
2008-12-08 08:06:00,2.38541,2.38541,2.38391,2.38391,21000000.0
2008-12-08 08:07:00,2.38477,2.38506,2.38477,2.38494,15000000.0
2008-12-08 08:08:00,2.38487,2.38495,2.38417,2.38417,25000000.0
2008-12-08 08:09:00,2.38542,2.38668,2.38542,2.38668,23000000.0
2008-12-08 08:10:00,2.38679,2.38679,2.38477,2.38491,27000000.0
2008-12-08 08:11:00,2.3848,2.3848,2.38445,2.38445,18000000.0
2008-12-08 08:12:00,2.38467,2.38467,2.38354,2.38354,22000000.0
2008-12-08 08:13:00,2.38334,2.38396,2.38334,2.38376,18000000.0
2008-12-08 08:14:00,2.38412,2.38468,2.38412,2.38467,33000000.0
2008-12-08 08:15:00,2.38491,2.38582,2.38491,2.38582,21000000.0
2008-12-08 08:16:00,2.38604,2.38661,2.38604,2.38647,21000000.0
2008-12-08 08:17:00,2.3862,2.3862,2.38467,2.38467,19000000.0
2008-12-08 08:18:00,2.38446,2.38447,2.38415,2.38444,17000000.0
2008-12-08 08:19:00,2.38447,2.38483,2.38447,2.38472,16000000.0
2008-12-08 08:20:00,2.38762,2.38905,2.38762,2.38905,13000000.0
2008-12-08 08:21:00,2.38876,2.38876,2.38676,2.38676,18000000.0
2008-12-08 08:22:00,2.38639,2.38639,2.386,2.38614,26000000.0
2008-12-08 08:23:00,2.38578,2.38581,2.38448,2.38448,16000000.0
2008-12-08 08:24:00,2.38423,2.38513,2.38409,2.38513,28000000.0
2008-12-08 08:25:00,2.3846,2.38503,2.38416,2.38503,49000000.0
2008-12-08 08:26:00,2.38517,2.38517,2.38463,2.38476,14000000.0
2008-12-08 08:27:00,2.38511,2.3862,2.38511,2.38574,31000000.0
2008-12-08 08:28:00,2.38593,2.38593,2.38486,2.38486,28000000.0
2008-12-08 08:29:00,2.38486,2.38519,2.38466,2.3849,32000000.0
2008-12-08 08:30:00,2.38535,2.3863,2.38535,2.3863,28000000.0
2008-12-08 08:31:00,2.38698,2.38737,2.38668,2.38668,40000000.0
2008-12-08 08:32:00,2.38584,2.38628,2.38557,2.38557,51000000.0
2008-12-08 08:33:00,2.38504,2.38542,2.38502,2.38542,48000000.0
2008-12-08 08:34:00,2.38543,2.38696,2.38511,2.38696,49000000.0
2008-12-08 08:35:00,2.3873,2.38767,2.38729,2.38744,39000000.0
2008-12-08 08:36:00,2.38753,2.38767,2.38708,2.38708,12000000.0
2008-12-08 08:37:00,2.38606,2.38635,2.38595,2.38635,25000000.0
2008-12-08 08:38:00,2.38645,2.388,2.38645,2.388,21000000.0
2008-12-08 08:39:00,2.38714,2.38714,2.38686,2.3869,23000000.0
2008-12-08 08:40:00,2.38698,2.38734,2.38698,2.3873,36000000.0
2008-12-08 08:41:00,2.38768,2.38832,2.38768,2.38825,30000000.0
2008-12-08 08:42:00,2.38823,2.38836,2.38792,2.38836,17000000.0
2008-12-08 08:43:00,2.38824,2.38824,2.38742,2.38742,23000000.0
2008-12-08 08:44:00,2.38684,2.38695,2.38682,2.38683,17000000.0
2008-12-08 08:45:00,2.38661,2.38661,2.38603,2.38603,37000000.0
2008-12-08 08:46:00,2.38594,2.38681,2.38594,2.38681,23000000.0
2008-12-08 08:47:00,2.38746,2.38771,2.3873,2.38756,25000000.0
2008-12-08 08:48:00,2.38719,2.38736,2.3871,2.38733,36000000.0
2008-12-08 08:49:00,2.38744,2.38756,2.3874,2.38749,27000000.0
2008-12-08 08:50:00,2.38775,2.38775,2.38706,2.38706,56000000.0
2008-12-08 08:51:00,2.38678,2.38787,2.38678,2.38787,32000000.0
2008-12-08 08:52:00,2.38627,2.38676,2.38535,2.38676,39000000.0
2008-12-08 08:53:00,2.38616,2.38616,2.38556,2.38593,63000000.0
2008-12-08 08:54:00,2.38607,2.38624,2.38584,2.38624,42000000.0
2008-12-08 08:55:00,2.38569,2.38576,2.38557,2.3856,55000000.0
2008-12-08 08:56:00,2.38579,2.38579,2.3855,2.38559,21000000.0
2008-12-08 08:57:00,2.38529,2.38529,2.38422,2.38422,23000000.0
2008-12-08 08:58:00,2.38423,2.38498,2.38423,2.38454,18000000.0
2008-12-08 08:59:00,2.3845,2.38456,2.38435,2.38438,12000000.0
2008-12-08 09:00:00,2.38407,2.38464,2.38391,2.38456,26000000.0
2008-12-08 09:01:00,2.38441,2.38458,2.38441,2.3845,19000000.0
2008-12-08 09:02:00,2.38407,2.38407,2.38181,2.38282,15000000.0
2008-12-08 09:03:00,2.3825,2.3825,2.38097,2.38137,16000000.0
2008-12-08 09:04:00,2.38194,2.38358,2.38151,2.38151,22000000.0
2008-12-08 09:05:00,2.38221,2.38233,2.38119,2.38119,11000000.0
2008-12-08 09:06:00,2.381,2.38266,2.381,2.38266,31000000.0
2008-12-08 09:07:00,2.38183,2.38183,2.37901,2.37901,33000000.0
2008-12-08 09:08:00,2.37805,2.37894,2.37805,2.37894,17000000.0
2008-12-08 09:09:00,2.37997,2.38028,2.37953,2.37953,37000000.0
2008-12-08 09:10:00,2.37946,2.3802,2.37946,2.3802,31000000.0
2008-12-08 09:11:00,2.38035,2.38137,2.37958,2.37958,26000000.0
2008-12-08 09:12:00,2.37699,2.37699,2.37404,2.37404,41000000.0
2008-12-08 09:13:00,2.3735,2.3735,2.37094,2.37151,61000000.0
2008-12-08 09:14:00,2.37191,2.37277,2.37191,2.37277,57000000.0
2008-12-08 09:15:00,2.37292,2.37327,2.37287,2.37327,33000000.0
2008-12-08 09:16:00,2.3732,2.3732,2.37246,2.37246,39000000.0
2008-12-08 09:17:00,2.37155,2.37155,2.37075,2.37135,40000000.0
2008-12-08 09:18:00,2.37146,2.37236,2.37146,2.37236,68000000.0
2008-12-08 09:19:00,2.37131,2.37257,2.3713,2.37257,52000000.0
2008-12-08 09:20:00,2.3723,2.37238,2.37206,2.37233,37000000.0
2008-12-08 09:21:00,2.3726,2.37265,2.37232,2.37265,61000000.0
2008-12-08 09:22:00,2.37266,2.37564,2.37254,2.37564,63000000.0
2008-12-08 09:23:00,2.3759,2.37806,2.3759,2.37806,65000000.0
2008-12-08 09:24:00,2.37735,2.37735,2.37501,2.37656,47000000.0
2008-12-08 09:25:00,2.37706,2.37706,2.37464,2.37576,32000000.0
2008-12-08 09:26:00,2.37587,2.37587,2.37546,2.37546,29000000.0
2008-12-08 09:27:00,2.3752,2.37585,2.37489,2.37489,55000000.0
2008-12-08 09:28:00,2.3741,2.37436,2.37396,2.37399,46000000.0
2008-12-08 09:29:00,2.37398,2.37471,2.37398,2.37471,32000000.0
2008-12-08 09:30:00,2.3748,2.37537,2.3748,2.37537,24000000.0
2008-12-08 09:31:00,2.37559,2.37566,2.37265,2.37352,18000000.0
2008-12-08 09:32:00,2.37275,2.37301,2.37275,2.37299,35000000.0
2008-12-08 09:33:00,2.37217,2.37217,2.37085,2.37085,43000000.0
2008-12-08 09:34:00,2.37068,2.37102,2.37035,2.37055,31000000.0
2008-12-08 09:35:00,2.3716,2.37286,2.37151,2.37279,47000000.0
2008-12-08 09:36:00,2.37316,2.37392,2.37316,2.37392,34000000.0
2008-12-08 09:37:00,2.37369,2.37448,2.37369,2.37431,49000000.0
2008-12-08 09:38:00,2.37414,2.37414,2.37278,2.37278,37000000.0
2008-12-08 09:39:00,2.37314,2.37332,2.37314,2.37329,61000000.0
2008-12-08 09:40:00,2.37373,2.37403,2.37342,2.37342,46000000.0
2008-12-08 09:41:00,2.37254,2.37254,2.37088,2.37137,33000000.0
2008-12-08 09:42:00,2.37134,2.37134,2.36991,2.36991,60000000.0
2008-12-08 09:43:00,2.37016,2.37023,2.36984,2.36984,66000000.0
2008-12-08 09:44:00,2.36986,2.37019,2.36952,2.36978,21000000.0
2008-12-08 09:45:00,2.36962,2.36962,2.36788,2.36788,22000000.0
2008-12-08 09:46:00,2.36769,2.36799,2.36639,2.36639,30000000.0
2008-12-08 09:47:00,2.36677,2.36721,2.36669,2.36721,24000000.0
2008-12-08 09:48:00,2.36798,2.37002,2.36792,2.37002,34000000.0
2008-12-08 09:49:00,2.36765,2.36765,2.36504,2.36622,26000000.0
2008-12-08 09:50:00,2.3652,2.3652,2.36377,2.36377,34000000.0
2008-12-08 09:51:00,2.36303,2.36303,2.36105,2.36105,56000000.0
2008-12-08 09:52:00,2.36138,2.36316,2.36138,2.36316,38000000.0
2008-12-08 09:53:00,2.36325,2.36325,2.36285,2.36298,32000000.0
2008-12-08 09:54:00,2.3619,2.36224,2.36122,2.36164,36000000.0
2008-12-08 09:55:00,2.36239,2.36377,2.36239,2.36377,38000000.0
2008-12-08 09:56:00,2.36366,2.36542,2.36311,2.36311,38000000.0
2008-12-08 09:57:00,2.36299,2.36377,2.36299,2.36372,30000000.0
2008-12-08 09:58:00,2.3641,2.365,2.36402,2.36402,52000000.0
2008-12-08 09:59:00,2.36446,2.36586,2.36446,2.36534,32000000.0
2008-12-08 10:00:00,2.36563,2.36758,2.36563,2.36577,39000000.0
2008-12-08 10:01:00,2.36586,2.36586,2.36426,2.36426,44000000.0
2008-12-08 10:02:00,2.36343,2.36354,2.36225,2.36225,34000000.0
2008-12-08 10:03:00,2.36044,2.36077,2.35989,2.36022,47000000.0
2008-12-08 10:04:00,2.36074,2.36228,2.36074,2.36228,32000000.0
2008-12-08 10:05:00,2.36339,2.36443,2.36337,2.36337,32000000.0
2008-12-08 10:06:00,2.36396,2.36586,2.36396,2.36426,42000000.0
2008-12-08 10:07:00,2.36319,2.36348,2.36319,2.36345,51000000.0
2008-12-08 10:08:00,2.3632,2.3632,2.36214,2.36275,54000000.0
2008-12-08 10:09:00,2.36307,2.36352,2.36211,2.36352,53000000.0
2008-12-08 10:10:00,2.36472,2.3662,2.36472,2.3662,72000000.0
2008-12-08 10:11:00,2.36623,2.36664,2.36549,2.36549,61000000.0
2008-12-08 10:12:00,2.36559,2.36604,2.36549,2.36574,65000000.0
2008-12-08 10:13:00,2.36592,2.36649,2.36581,2.36649,56000000.0
2008-12-08 10:14:00,2.36483,2.36527,2.36439,2.36439,49000000.0
2008-12-08 10:15:00,2.36393,2.36415,2.36264,2.36267,46000000.0
2008-12-08 10:16:00,2.36269,2.36294,2.36237,2.36251,33000000.0
2008-12-08 10:17:00,2.3635,2.36438,2.3635,2.36438,37000000.0
2008-12-08 10:18:00,2.36529,2.36529,2.36404,2.36404,50000000.0
2008-12-08 10:19:00,2.36547,2.36547,2.3644,2.3644,59000000.0
2008-12-08 10:20:00,2.36414,2.36429,2.36388,2.36429,41000000.0
2008-12-08 10:21:00,2.36404,2.36444,2.36396,2.36396,44000000.0
2008-12-08 10:22:00,2.36497,2.36658,2.36497,2.36658,47000000.0
2008-12-08 10:23:00,2.36657,2.36842,2.36657,2.36842,58000000.0
2008-12-08 10:24:00,2.36806,2.36806,2.36621,2.36673,43000000.0
2008-12-08 10:25:00,2.36657,2.36712,2.36636,2.36712,60000000.0
2008-12-08 10:26:00,2.3663,2.3663,2.36422,2.36422,64000000.0
2008-12-08 10:27:00,2.36226,2.36274,2.3622,2.3622,54000000.0
2008-12-08 10:28:00,2.3602,2.36052,2.3591,2.36052,62000000.0
2008-12-08 10:29:00,2.36114,2.36169,2.36067,2.36067,61000000.0
2008-12-08 10:30:00,2.36089,2.36146,2.36046,2.36046,36000000.0
2008-12-08 10:31:00,2.36129,2.36219,2.36129,2.36212,39000000.0
2008-12-08 10:32:00,2.36192,2.3622,2.36185,2.3622,44000000.0
2008-12-08 10:33:00,2.36261,2.36284,2.36242,2.36273,18000000.0
2008-12-08 10:34:00,2.36333,2.36362,2.36321,2.36321,20000000.0
2008-12-08 10:35:00,2.36314,2.3632,2.36287,2.36292,23000000.0
2008-12-08 10:36:00,2.36371,2.36484,2.36319,2.36319,32000000.0
2008-12-08 10:37:00,2.36242,2.36243,2.36176,2.36176,30000000.0
2008-12-08 10:38:00,2.36158,2.36183,2.36064,2.36064,26000000.0
2008-12-08 10:39:00,2.36037,2.36103,2.36037,2.36098,29000000.0
2008-12-08 10:40:00,2.36123,2.36223,2.36123,2.36207,19000000.0
2008-12-08 10:41:00,2.36147,2.36147,2.36001,2.36001,29000000.0
2008-12-08 10:42:00,2.35987,2.36041,2.35987,2.36007,38000000.0
2008-12-08 10:43:00,2.35979,2.36005,2.35979,2.35996,27000000.0
2008-12-08 10:44:00,2.35965,2.35999,2.35965,2.35994,26000000.0
2008-12-08 10:45:00,2.36064,2.36088,2.36064,2.36088,27000000.0
2008-12-08 10:46:00,2.36084,2.36084,2.36017,2.36047,35000000.0
2008-12-08 10:47:00,2.36056,2.3611,2.3604,2.3611,23000000.0
2008-12-08 10:48:00,2.36124,2.36124,2.36051,2.36051,44000000.0
2008-12-08 10:49:00,2.36031,2.36126,2.36031,2.36126,36000000.0
2008-12-08 10:50:00,2.3609,2.36149,2.3609,2.36146,47000000.0
2008-12-08 10:51:00,2.36158,2.36171,2.36149,2.36162,45000000.0
2008-12-08 10:52:00,2.3613,2.36131,2.36097,2.36097,33000000.0
2008-12-08 10:53:00,2.36006,2.36057,2.36006,2.36054,46000000.0
2008-12-08 10:54:00,2.35995,2.35995,2.35903,2.35937,35000000.0
2008-12-08 10:55:00,2.35919,2.35929,2.35916,2.35929,37000000.0
2008-12-08 10:56:00,2.35958,2.3619,2.35958,2.3619,33000000.0
2008-12-08 10:57:00,2.36188,2.36202,2.36173,2.36188,33000000.0
2008-12-08 10:58:00,2.36214,2.36334,2.36214,2.36334,26000000.0
2008-12-08 10:59:00,2.3639,2.36434,2.36386,2.36434,47000000.0
2008-12-08 11:00:00,2.36385,2.36385,2.36353,2.36353,39000000.0
2008-12-08 11:01:00,2.36312,2.36444,2.36312,2.36444,45000000.0
2008-12-08 11:02:00,2.36428,2.36428,2.36295,2.36295,17000000.0
2008-12-08 11:03:00,2.36273,2.36345,2.36162,2.36342,37000000.0
2008-12-08 11:04:00,2.36305,2.36463,2.36249,2.36249,40000000.0
2008-12-08 11:05:00,2.36203,2.36299,2.36165,2.36299,18000000.0
2008-12-08 11:06:00,2.36235,2.36235,2.3616,2.36198,19000000.0
2008-12-08 11:07:00,2.36074,2.36127,2.36051,2.36051,30000000.0
2008-12-08 11:08:00,2.35792,2.35808,2.35733,2.35808,30000000.0
2008-12-08 11:09:00,2.35802,2.35843,2.35765,2.35765,45000000.0
2008-12-08 11:10:00,2.35838,2.35838,2.35771,2.35835,35000000.0
2008-12-08 11:11:00,2.3601,2.36199,2.3601,2.36051,46000000.0
2008-12-08 11:12:00,2.36139,2.36175,2.36112,2.36175,55000000.0
2008-12-08 11:13:00,2.36208,2.36241,2.36172,2.36238,59000000.0
2008-12-08 11:14:00,2.36229,2.36238,2.36107,2.36107,41000000.0
2008-12-08 11:15:00,2.36084,2.36084,2.36,2.36001,34000000.0
2008-12-08 11:16:00,2.35967,2.35967,2.3593,2.3593,20000000.0
2008-12-08 11:17:00,2.35955,2.36025,2.35951,2.36025,57000000.0
2008-12-08 11:18:00,2.36044,2.3605,2.36022,2.3605,44000000.0
2008-12-08 11:19:00,2.36123,2.36302,2.36123,2.36302,63000000.0
2008-12-08 11:20:00,2.36448,2.36642,2.36448,2.3655,43000000.0
2008-12-08 11:21:00,2.36528,2.36592,2.36493,2.36493,34000000.0
2008-12-08 11:22:00,2.36431,2.36668,2.36431,2.36614,56000000.0
2008-12-08 11:23:00,2.36583,2.36599,2.3658,2.36599,43000000.0
2008-12-08 11:24:00,2.36605,2.36605,2.36582,2.36592,53000000.0
2008-12-08 11:25:00,2.36643,2.36853,2.3664,2.36853,29000000.0
2008-12-08 11:26:00,2.36875,2.36875,2.36695,2.36695,41000000.0
2008-12-08 11:27:00,2.3668,2.36747,2.3668,2.36697,34000000.0
2008-12-08 11:28:00,2.36622,2.36622,2.36555,2.36555,36000000.0
2008-12-08 11:29:00,2.36494,2.36494,2.36361,2.3643,43000000.0
2008-12-08 11:30:00,2.36263,2.36263,2.36031,2.36031,24000000.0
2008-12-08 11:31:00,2.35966,2.35998,2.35966,2.35998,34000000.0
2008-12-08 11:32:00,2.36047,2.3614,2.36037,2.36037,46000000.0
2008-12-08 11:33:00,2.35992,2.363,2.35992,2.363,41000000.0
2008-12-08 11:34:00,2.36387,2.36567,2.36387,2.36567,28000000.0
2008-12-08 11:35:00,2.36515,2.36515,2.36333,2.36333,44000000.0
2008-12-08 11:36:00,2.36094,2.36094,2.35841,2.35841,48000000.0
2008-12-08 11:37:00,2.36017,2.36017,2.35908,2.35908,50000000.0
2008-12-08 11:38:00,2.35901,2.36156,2.35901,2.36156,37000000.0
2008-12-08 11:39:00,2.36275,2.36462,2.36275,2.36462,52000000.0
2008-12-08 11:40:00,2.36493,2.36499,2.36288,2.36288,27000000.0
2008-12-08 11:41:00,2.36161,2.36284,2.36138,2.36284,49000000.0
2008-12-08 11:42:00,2.36402,2.36459,2.36382,2.36459,22000000.0
2008-12-08 11:43:00,2.3636,2.3636,2.3629,2.3629,45000000.0
2008-12-08 11:44:00,2.3637,2.36399,2.36346,2.36399,42000000.0
2008-12-08 11:45:00,2.36372,2.36372,2.36189,2.36344,41000000.0
2008-12-08 11:46:00,2.36375,2.36379,2.3631,2.36379,38000000.0
2008-12-08 11:47:00,2.36415,2.3652,2.36307,2.36512,22000000.0
2008-12-08 11:48:00,2.36512,2.36896,2.36512,2.36896,27000000.0
2008-12-08 11:49:00,2.36844,2.36864,2.3676,2.36864,41000000.0
2008-12-08 11:50:00,2.36863,2.36972,2.36798,2.36972,44000000.0
2008-12-08 11:51:00,2.37051,2.37092,2.37016,2.37016,37000000.0
2008-12-08 11:52:00,2.37046,2.37119,2.36966,2.36966,37000000.0
2008-12-08 11:53:00,2.36906,2.36906,2.36839,2.36839,33000000.0
2008-12-08 11:54:00,2.36822,2.36851,2.36822,2.36848,37000000.0
2008-12-08 11:55:00,2.36853,2.36853,2.36786,2.36812,38000000.0
2008-12-08 11:56:00,2.36871,2.36911,2.36871,2.36911,51000000.0
2008-12-08 11:57:00,2.36907,2.36907,2.36888,2.369,29000000.0
2008-12-08 11:58:00,2.36897,2.3693,2.36897,2.3693,31000000.0
2008-12-08 11:59:00,2.36958,2.37018,2.36954,2.36954,51000000.0
2008-12-08 12:00:00,2.36983,2.36983,2.3692,2.36938,23000000.0
2008-12-08 12:01:00,2.36995,2.37042,2.36954,2.36954,24000000.0
2008-12-08 12:02:00,2.36975,2.36979,2.36948,2.36948,34000000.0
2008-12-08 12:03:00,2.36919,2.36919,2.36771,2.36771,36000000.0
2008-12-08 12:04:00,2.36753,2.36869,2.36704,2.36869,33000000.0
2008-12-08 12:05:00,2.36901,2.3699,2.36891,2.36891,26000000.0
2008-12-08 12:06:00,2.36866,2.37018,2.36848,2.36932,15000000.0
2008-12-08 12:07:00,2.36921,2.36921,2.36902,2.36904,23000000.0
2008-12-08 12:08:00,2.36845,2.36887,2.3679,2.36815,37000000.0
2008-12-08 12:09:00,2.36859,2.36975,2.36703,2.36703,11000000.0
2008-12-08 12:10:00,2.36683,2.36855,2.36683,2.36794,25000000.0
2008-12-08 12:11:00,2.36807,2.36996,2.36807,2.36996,33000000.0
2008-12-08 12:12:00,2.36998,2.37035,2.36966,2.37035,31000000.0
2008-12-08 12:13:00,2.37028,2.3705,2.37028,2.3705,24000000.0
2008-12-08 12:14:00,2.37134,2.37256,2.37127,2.37256,36000000.0
2008-12-08 12:15:00,2.37147,2.37247,2.37009,2.37009,29000000.0
2008-12-08 12:16:00,2.36832,2.36913,2.36803,2.36913,30000000.0
2008-12-08 12:17:00,2.36854,2.36965,2.3678,2.3678,41000000.0
2008-12-08 12:18:00,2.36799,2.36935,2.36788,2.36935,43000000.0
2008-12-08 12:19:00,2.37138,2.37138,2.36963,2.3705,37000000.0
2008-12-08 12:20:00,2.36958,2.3709,2.36912,2.3709,40000000.0
2008-12-08 12:21:00,2.37082,2.37108,2.37043,2.37108,61000000.0
2008-12-08 12:22:00,2.3721,2.37318,2.3721,2.37318,24000000.0
2008-12-08 12:23:00,2.37253,2.37288,2.37253,2.37266,23000000.0
2008-12-08 12:24:00,2.37258,2.37269,2.37167,2.37167,30000000.0
2008-12-08 12:25:00,2.37166,2.37282,2.37129,2.37251,22000000.0
2008-12-08 12:26:00,2.37051,2.3708,2.36952,2.3708,32000000.0
2008-12-08 12:27:00,2.37099,2.37137,2.37029,2.37137,25000000.0
2008-12-08 12:28:00,2.37245,2.37446,2.37245,2.37446,58000000.0
2008-12-08 12:29:00,2.37488,2.37488,2.37283,2.37283,71000000.0
2008-12-08 12:30:00,2.37296,2.37568,2.37296,2.37416,47000000.0
2008-12-08 12:31:00,2.3736,2.3736,2.37281,2.37281,55000000.0
2008-12-08 12:32:00,2.37256,2.37256,2.37192,2.37192,32000000.0
2008-12-08 12:33:00,2.37153,2.37263,2.37126,2.37164,40000000.0
2008-12-08 12:34:00,2.37071,2.37071,2.36983,2.36983,14000000.0
2008-12-08 12:35:00,2.36973,2.37,2.36945,2.36972,20000000.0
2008-12-08 12:36:00,2.36967,2.37104,2.36967,2.37104,36000000.0
2008-12-08 12:37:00,2.37228,2.37286,2.37197,2.37197,22000000.0
2008-12-08 12:38:00,2.37186,2.37205,2.37186,2.37197,12000000.0
2008-12-08 12:39:00,2.37183,2.37184,2.37172,2.37173,20000000.0
2008-12-08 12:40:00,2.37143,2.37143,2.36813,2.36813,16000000.0
2008-12-08 12:41:00,2.36704,2.36809,2.36697,2.36809,10000000.0
2008-12-08 12:42:00,2.36835,2.3684,2.36829,2.36837,26000000.0
2008-12-08 12:43:00,2.36893,2.36969,2.36893,2.36969,9000000.0
2008-12-08 12:44:00,2.3705,2.3705,2.36847,2.36847,21000000.0
2008-12-08 12:45:00,2.36866,2.36903,2.36847,2.36903,30000000.0
2008-12-08 12:46:00,2.36893,2.36896,2.3687,2.36893,41000000.0
2008-12-08 12:47:00,2.36915,2.37017,2.36915,2.37017,26000000.0
2008-12-08 12:48:00,2.37042,2.37049,2.36942,2.36942,27000000.0
2008-12-08 12:49:00,2.36942,2.36942,2.3685,2.3685,36000000.0
2008-12-08 12:50:00,2.36868,2.36868,2.36797,2.36797,34000000.0
2008-12-08 12:51:00,2.36774,2.36864,2.36774,2.36864,25000000.0
2008-12-08 12:52:00,2.369,2.369,2.36844,2.36844,26000000.0
2008-12-08 12:53:00,2.36827,2.36911,2.36827,2.36911,16000000.0
2008-12-08 12:54:00,2.36921,2.36921,2.36867,2.36867,28000000.0
2008-12-08 12:55:00,2.36874,2.36899,2.36856,2.3688,29000000.0
2008-12-08 12:56:00,2.36886,2.3689,2.3687,2.36875,30000000.0
2008-12-08 12:57:00,2.36883,2.36891,2.36841,2.36847,26000000.0
2008-12-08 12:58:00,2.36857,2.36857,2.36819,2.36856,14000000.0
2008-12-08 12:59:00,2.36967,2.37119,2.36967,2.37063,32000000.0
2008-12-08 13:00:00,2.37057,2.37058,2.36938,2.37025,20000000.0
2008-12-08 13:01:00,2.3703,2.3703,2.36875,2.36991,31000000.0
2008-12-08 13:02:00,2.37076,2.37213,2.37076,2.37213,12000000.0
2008-12-08 13:03:00,2.37179,2.3718,2.37143,2.37143,21000000.0
2008-12-08 13:04:00,2.37185,2.37217,2.37183,2.37186,7000000.0
2008-12-08 13:05:00,2.37206,2.37237,2.37147,2.37155,17000000.0
2008-12-08 13:06:00,2.3709,2.37096,2.37078,2.37096,22000000.0
2008-12-08 13:07:00,2.37113,2.3717,2.37082,2.3717,17000000.0
2008-12-08 13:08:00,2.37155,2.37157,2.3692,2.3692,37000000.0
2008-12-08 13:09:00,2.36653,2.36653,2.36507,2.36507,33000000.0
2008-12-08 13:10:00,2.36487,2.36558,2.36487,2.36519,32000000.0
2008-12-08 13:11:00,2.3651,2.3651,2.36474,2.36474,21000000.0
2008-12-08 13:12:00,2.36513,2.36613,2.36513,2.36567,7000000.0
2008-12-08 13:13:00,2.36533,2.36571,2.36533,2.3654,11000000.0
2008-12-08 13:14:00,2.36461,2.365,2.3646,2.365,33000000.0
2008-12-08 13:15:00,2.36427,2.36516,2.36427,2.36516,25000000.0
2008-12-08 13:16:00,2.3657,2.36577,2.36499,2.36499,20000000.0
2008-12-08 13:17:00,2.36499,2.36547,2.36499,2.36547,19000000.0
2008-12-08 13:18:00,2.36526,2.36553,2.36526,2.36553,41000000.0
2008-12-08 13:19:00,2.3657,2.36599,2.3656,2.36599,36000000.0
2008-12-08 13:20:00,2.36565,2.36572,2.36564,2.36571,36000000.0
2008-12-08 13:21:00,2.36575,2.36613,2.36575,2.36613,54000000.0
2008-12-08 13:22:00,2.36604,2.36608,2.36586,2.36586,41000000.0
2008-12-08 13:23:00,2.36568,2.3659,2.36568,2.3659,11000000.0
2008-12-08 13:24:00,2.3659,2.36602,2.36589,2.36596,23000000.0
2008-12-08 13:25:00,2.36596,2.36598,2.36545,2.36551,25000000.0
2008-12-08 13:26:00,2.36514,2.36514,2.3647,2.36475,20000000.0
2008-12-08 13:27:00,2.36484,2.36506,2.36481,2.36503,32000000.0
2008-12-08 13:28:00,2.36474,2.36474,2.36409,2.36409,26000000.0
2008-12-08 13:29:00,2.36471,2.36471,2.36419,2.36445,25000000.0
2008-12-08 13:30:00,2.36444,2.3648,2.36404,2.36452,16000000.0
2008-12-08 13:31:00,2.36457,2.36486,2.36447,2.36486,21000000.0
2008-12-08 13:32:00,2.36495,2.36555,2.36495,2.36512,28000000.0
2008-12-08 13:33:00,2.36527,2.366,2.36527,2.36593,18000000.0
2008-12-08 13:34:00,2.36611,2.36645,2.36611,2.36643,35000000.0
2008-12-08 13:35:00,2.36672,2.36682,2.36664,2.36682,10000000.0
2008-12-08 13:36:00,2.36727,2.36727,2.36593,2.36687,40000000.0
2008-12-08 13:37:00,2.36681,2.36738,2.36681,2.36738,22000000.0
2008-12-08 13:38:00,2.3674,2.36751,2.36731,2.3675,39000000.0
2008-12-08 13:39:00,2.36771,2.36771,2.36742,2.36742,32000000.0
2008-12-08 13:40:00,2.36728,2.36749,2.36725,2.36749,35000000.0
2008-12-08 13:41:00,2.36739,2.36745,2.36738,2.36745,27000000.0
2008-12-08 13:42:00,2.36741,2.36742,2.36732,2.36734,32000000.0
2008-12-08 13:43:00,2.36732,2.36732,2.36695,2.36704,26000000.0
2008-12-08 13:44:00,2.36706,2.36773,2.36706,2.3675,25000000.0
2008-12-08 13:45:00,2.36768,2.36785,2.36768,2.36779,21000000.0
2008-12-08 13:46:00,2.36771,2.36771,2.36751,2.36758,13000000.0
2008-12-08 13:47:00,2.36737,2.36744,2.36725,2.36725,22000000.0
2008-12-08 13:48:00,2.36737,2.36744,2.36733,2.36739,21000000.0
2008-12-08 13:49:00,2.3672,2.36731,2.36715,2.36718,24000000.0
2008-12-08 13:50:00,2.36734,2.36734,2.36705,2.36713,27000000.0
2008-12-08 13:51:00,2.36697,2.36701,2.36677,2.36682,27000000.0
2008-12-08 13:52:00,2.36678,2.36701,2.36676,2.36691,31000000.0
2008-12-08 13:53:00,2.36698,2.36703,2.36674,2.36703,31000000.0
2008-12-08 13:54:00,2.36688,2.36688,2.36623,2.36623,28000000.0
2008-12-08 13:55:00,2.36628,2.36641,2.36628,2.36634,33000000.0
2008-12-08 13:56:00,2.36643,2.36643,2.36636,2.36643,23000000.0
2008-12-08 13:57:00,2.36604,2.36604,2.36458,2.36458,19000000.0
2008-12-08 13:58:00,2.36352,2.36375,2.36297,2.36297,30000000.0
2008-12-08 13:59:00,2.36274,2.36369,2.36273,2.36369,39000000.0
2008-12-08 14:00:00,2.36386,2.36453,2.36386,2.36393,30000000.0
2008-12-08 14:01:00,2.36416,2.36516,2.36407,2.36516,16000000.0
2008-12-08 14:02:00,2.36531,2.36531,2.36429,2.36429,34000000.0
2008-12-08 14:03:00,2.36399,2.36399,2.36345,2.36345,24000000.0
2008-12-08 14:04:00,2.36335,2.36335,2.36296,2.36312,20000000.0
2008-12-08 14:05:00,2.36361,2.36461,2.36361,2.3642,31000000.0
2008-12-08 14:06:00,2.36329,2.36364,2.36329,2.36357,28000000.0
2008-12-08 14:07:00,2.3633,2.36363,2.36322,2.36363,32000000.0
2008-12-08 14:08:00,2.36353,2.36353,2.363,2.36315,22000000.0
2008-12-08 14:09:00,2.36327,2.36359,2.36327,2.36359,15000000.0
2008-12-08 14:10:00,2.36352,2.36352,2.36306,2.36306,24000000.0
2008-12-08 14:11:00,2.36341,2.36415,2.36341,2.36415,22000000.0
2008-12-08 14:12:00,2.36381,2.36411,2.36375,2.36411,17000000.0
2008-12-08 14:13:00,2.36385,2.3643,2.36383,2.36389,19000000.0
2008-12-08 14:14:00,2.36471,2.36484,2.36417,2.36417,22000000.0
2008-12-08 14:15:00,2.36526,2.36698,2.36526,2.36615,26000000.0
2008-12-08 14:16:00,2.36652,2.36668,2.3657,2.3661,10000000.0
2008-12-08 14:17:00,2.36603,2.36603,2.36569,2.36569,8000000.0
2008-12-08 14:18:00,2.36578,2.36589,2.36572,2.36589,13000000.0
2008-12-08 14:19:00,2.36575,2.36575,2.36498,2.36498,29000000.0
2008-12-08 14:20:00,2.3658,2.36721,2.3658,2.36721,15000000.0
2008-12-08 14:21:00,2.3669,2.3669,2.36559,2.36589,18000000.0
2008-12-08 14:22:00,2.3656,2.36563,2.36259,2.36259,10000000.0
2008-12-08 14:23:00,2.36254,2.36266,2.36236,2.36236,24000000.0
2008-12-08 14:24:00,2.36224,2.36232,2.36205,2.36232,17000000.0
2008-12-08 14:25:00,2.36235,2.36267,2.36219,2.36267,31000000.0
2008-12-08 14:26:00,2.36305,2.36482,2.36298,2.36482,14000000.0
2008-12-08 14:27:00,2.36631,2.36787,2.36631,2.3678,14000000.0
2008-12-08 14:28:00,2.36824,2.36837,2.36782,2.36837,9000000.0
2008-12-08 14:29:00,2.368,2.37008,2.36798,2.37008,7000000.0
2008-12-08 14:30:00,2.36918,2.37111,2.36918,2.37083,17000000.0
2008-12-08 14:31:00,2.37064,2.37064,2.37028,2.37049,21000000.0
2008-12-08 14:32:00,2.3704,2.3711,2.3704,2.37109,8000000.0
2008-12-08 14:33:00,2.37098,2.37098,2.36723,2.36723,10000000.0
2008-12-08 14:34:00,2.36735,2.36811,2.36735,2.36751,11000000.0
2008-12-08 14:35:00,2.36789,2.368,2.36778,2.36778,7000000.0
2008-12-08 14:36:00,2.36805,2.36831,2.36767,2.36831,8000000.0
2008-12-08 14:37:00,2.36791,2.36791,2.36677,2.36677,11000000.0
2008-12-08 14:38:00,2.36695,2.36695,2.3664,2.3664,7000000.0
2008-12-08 14:39:00,2.36638,2.3675,2.36618,2.3675,8000000.0
2008-12-08 14:40:00,2.36801,2.36831,2.36788,2.36828,8000000.0
2008-12-08 14:41:00,2.36802,2.36802,2.36768,2.36794,10000000.0
2008-12-08 14:42:00,2.36779,2.36788,2.36762,2.36788,9000000.0
2008-12-08 14:43:00,2.36778,2.36818,2.36778,2.36798,8000000.0
2008-12-08 14:44:00,2.36856,2.36856,2.36805,2.36837,8000000.0
2008-12-08 14:45:00,2.36838,2.36838,2.36816,2.36824,7000000.0
2008-12-08 14:46:00,2.36845,2.36845,2.36788,2.36795,9000000.0
2008-12-08 14:47:00,2.36815,2.36815,2.3675,2.3675,8000000.0
2008-12-08 14:48:00,2.36818,2.36927,2.36818,2.36927,8000000.0
2008-12-08 14:49:00,2.36917,2.36917,2.36827,2.36834,9000000.0
2008-12-08 14:50:00,2.36773,2.36787,2.36755,2.36787,7000000.0
2008-12-08 14:51:00,2.36755,2.36755,2.36713,2.36717,10000000.0
2008-12-08 14:52:00,2.36725,2.36725,2.36695,2.36695,7000000.0
2008-12-08 14:53:00,2.36704,2.36766,2.3669,2.36766,7000000.0
2008-12-08 14:54:00,2.36806,2.36809,2.36767,2.36785,8000000.0
2008-12-08 14:55:00,2.3677,2.36814,2.3677,2.3681,7000000.0
2008-12-08 14:56:00,2.36837,2.3687,2.36819,2.36868,8000000.0
2008-12-08 14:57:00,2.36812,2.36812,2.36751,2.36751,7000000.0
2008-12-08 14:58:00,2.36666,2.36699,2.36653,2.36699,8000000.0
2008-12-08 14:59:00,2.36699,2.36743,2.36699,2.36743,8000000.0
2008-12-08 15:00:00,2.36762,2.36807,2.36762,2.36807,7000000.0
2008-12-08 15:01:00,2.36792,2.36792,2.36768,2.36768,8000000.0
2008-12-08 15:02:00,2.36762,2.36762,2.36735,2.36742,7000000.0
2008-12-08 15:03:00,2.36627,2.36708,2.36627,2.36669,7000000.0
2008-12-08 15:04:00,2.36675,2.36759,2.36675,2.36759,8000000.0
2008-12-08 15:05:00,2.36772,2.36839,2.36765,2.36839,7000000.0
2008-12-08 15:06:00,2.36948,2.36961,2.36727,2.36751,8000000.0
2008-12-08 15:07:00,2.36735,2.36735,2.36682,2.36682,11000000.0
2008-12-08 15:08:00,2.36644,2.36644,2.36567,2.36639,8000000.0
2008-12-08 15:09:00,2.3669,2.36799,2.36674,2.36799,7000000.0
2008-12-08 15:10:00,2.36855,2.36889,2.36846,2.36847,7000000.0
2008-12-08 15:11:00,2.36865,2.36913,2.36865,2.36913,11000000.0
2008-12-08 15:12:00,2.36904,2.36904,2.36843,2.36887,10000000.0
2008-12-08 15:13:00,2.36904,2.36912,2.36902,2.36902,9000000.0
2008-12-08 15:14:00,2.37011,2.37011,2.3679,2.3679,10000000.0
2008-12-08 15:15:00,2.36844,2.36902,2.36844,2.36902,8000000.0
2008-12-08 15:16:00,2.3688,2.36886,2.36873,2.36886,9000000.0
2008-12-08 15:17:00,2.36907,2.36967,2.36907,2.36956,9000000.0
2008-12-08 15:18:00,2.36999,2.37012,2.3698,2.37012,8000000.0
2008-12-08 15:19:00,2.37029,2.37083,2.37029,2.37076,7000000.0
2008-12-08 15:20:00,2.37067,2.37097,2.37064,2.37076,9000000.0
2008-12-08 15:21:00,2.37067,2.37069,2.37031,2.37031,8000000.0
2008-12-08 15:22:00,2.36982,2.37043,2.36982,2.3701,9000000.0
2008-12-08 15:23:00,2.37036,2.37101,2.37036,2.37101,8000000.0
2008-12-08 15:24:00,2.37109,2.37123,2.37063,2.37086,8000000.0
2008-12-08 15:25:00,2.37149,2.37171,2.37147,2.37147,7000000.0
2008-12-08 15:26:00,2.37143,2.37195,2.37143,2.37195,7000000.0
2008-12-08 15:27:00,2.37168,2.37183,2.37165,2.37174,7000000.0
2008-12-08 15:28:00,2.372,2.372,2.37136,2.37136,11000000.0
2008-12-08 15:29:00,2.37154,2.37193,2.37135,2.37135,7000000.0
2008-12-08 15:30:00,2.37085,2.37109,2.37074,2.37109,9000000.0
2008-12-08 15:31:00,2.37188,2.37268,2.37157,2.37157,9000000.0
2008-12-08 15:32:00,2.37133,2.37196,2.37133,2.37196,10000000.0
2008-12-08 15:33:00,2.37185,2.37185,2.37141,2.37146,8000000.0
2008-12-08 15:34:00,2.37198,2.372,2.37171,2.372,9000000.0
2008-12-08 15:35:00,2.3719,2.37194,2.3715,2.37194,7000000.0
2008-12-08 15:36:00,2.37179,2.37179,2.37117,2.37117,7000000.0
2008-12-08 15:37:00,2.37111,2.37174,2.37111,2.37174,8000000.0
2008-12-08 15:38:00,2.36936,2.37078,2.36936,2.37022,7000000.0
2008-12-08 15:39:00,2.37027,2.37042,2.36985,2.36994,10000000.0
2008-12-08 15:40:00,2.36995,2.37008,2.36956,2.36977,9000000.0
2008-12-08 15:41:00,2.36978,2.37017,2.36978,2.37014,11000000.0
2008-12-08 15:42:00,2.37006,2.37006,2.36965,2.36981,8000000.0
2008-12-08 15:43:00,2.36935,2.36938,2.36866,2.3687,8000000.0
2008-12-08 15:44:00,2.36878,2.36878,2.36823,2.36831,8000000.0
2008-12-08 15:45:00,2.36931,2.37069,2.36931,2.37009,8000000.0
2008-12-08 15:46:00,2.36947,2.36947,2.36805,2.36906,10000000.0
2008-12-08 15:47:00,2.3695,2.37076,2.3695,2.37076,7000000.0
2008-12-08 15:48:00,2.37032,2.37101,2.37012,2.37101,7000000.0
2008-12-08 15:49:00,2.37042,2.3706,2.37035,2.37035,8000000.0
2008-12-08 15:50:00,2.37013,2.37023,2.36991,2.37023,8000000.0
2008-12-08 15:51:00,2.36981,2.37084,2.36981,2.3707,9000000.0
2008-12-08 15:52:00,2.37003,2.37051,2.37003,2.37051,7000000.0
2008-12-08 15:53:00,2.37026,2.37117,2.37026,2.37078,7000000.0
2008-12-08 15:54:00,2.37061,2.37099,2.36993,2.37099,11000000.0
2008-12-08 15:55:00,2.37095,2.37095,2.37044,2.37058,9000000.0
2008-12-08 15:56:00,2.37093,2.37093,2.37048,2.37048,7000000.0
2008-12-08 15:57:00,2.37032,2.37063,2.37032,2.37063,10000000.0
2008-12-08 15:58:00,2.37046,2.3712,2.37046,2.3712,10000000.0
2008-12-08 15:59:00,2.37147,2.37147,2.36919,2.36919,7000000.0
2008-12-08 16:00:00,2.36889,2.36914,2.36882,2.36914,7000000.0
2008-12-08 16:01:00,2.369,2.369,2.36785,2.36785,9000000.0
2008-12-08 16:02:00,2.3677,2.36796,2.36769,2.36796,8000000.0
2008-12-08 16:03:00,2.36787,2.36869,2.36787,2.36858,11000000.0
2008-12-08 16:04:00,2.3683,2.3683,2.36774,2.36774,8000000.0
2008-12-08 16:05:00,2.36777,2.36797,2.36718,2.36797,9000000.0
2008-12-08 16:06:00,2.36894,2.36984,2.36894,2.3698,10000000.0
2008-12-08 16:07:00,2.37007,2.37286,2.37007,2.37286,10000000.0
2008-12-08 16:08:00,2.37275,2.37275,2.37202,2.37202,8000000.0
2008-12-08 16:09:00,2.37181,2.3726,2.37181,2.3726,7000000.0
2008-12-08 16:10:00,2.37151,2.37187,2.3712,2.37187,7000000.0
2008-12-08 16:11:00,2.37274,2.37315,2.37268,2.37268,10000000.0
2008-12-08 16:12:00,2.37311,2.37317,2.37272,2.37272,9000000.0
2008-12-08 16:13:00,2.37304,2.37371,2.37304,2.37328,7000000.0
2008-12-08 16:14:00,2.3737,2.37374,2.37321,2.37321,11000000.0
2008-12-08 16:15:00,2.37327,2.37346,2.37327,2.37345,7000000.0
2008-12-08 16:16:00,2.37418,2.37856,2.37418,2.37856,7000000.0
2008-12-08 16:17:00,2.37856,2.37856,2.378,2.37854,11000000.0
2008-12-08 16:18:00,2.37886,2.37886,2.37796,2.37796,11000000.0
2008-12-08 16:19:00,2.37893,2.37893,2.37802,2.37821,11000000.0
2008-12-08 16:20:00,2.37946,2.37955,2.37914,2.37936,9000000.0
2008-12-08 16:21:00,2.37834,2.38009,2.37834,2.38009,9000000.0
2008-12-08 16:22:00,2.37998,2.38017,2.37966,2.38017,8000000.0
2008-12-08 16:23:00,2.38033,2.38048,2.37978,2.37995,8000000.0
2008-12-08 16:24:00,2.38083,2.38083,2.38013,2.38063,10000000.0
2008-12-08 16:25:00,2.38038,2.38038,2.37866,2.37866,7000000.0
2008-12-08 16:26:00,2.37953,2.37996,2.37907,2.37996,7000000.0
2008-12-08 16:27:00,2.38076,2.38105,2.38031,2.38105,11000000.0
2008-12-08 16:28:00,2.38121,2.38269,2.38121,2.38184,11000000.0
2008-12-08 16:29:00,2.38101,2.38101,2.38001,2.38005,7000000.0
2008-12-08 16:30:00,2.38043,2.3818,2.38043,2.38124,8000000.0
2008-12-08 16:31:00,2.38111,2.38127,2.38064,2.38064,7000000.0
2008-12-08 16:32:00,2.3804,2.38069,2.3804,2.38042,8000000.0
2008-12-08 16:33:00,2.38033,2.38033,2.37912,2.37912,11000000.0
2008-12-08 16:34:00,2.37779,2.37992,2.37779,2.37992,8000000.0
2008-12-08 16:35:00,2.37994,2.38009,2.37945,2.38009,7000000.0
2008-12-08 16:36:00,2.38032,2.38124,2.37996,2.38058,8000000.0
2008-12-08 16:37:00,2.3809,2.38154,2.3809,2.3812,8000000.0
2008-12-08 16:38:00,2.38086,2.38086,2.37842,2.37842,7000000.0
2008-12-08 16:39:00,2.3772,2.37801,2.37572,2.37801,8000000.0
2008-12-08 16:40:00,2.37726,2.37777,2.37648,2.37648,11000000.0
2008-12-08 16:41:00,2.37555,2.37644,2.37536,2.37644,10000000.0
2008-12-08 16:42:00,2.37639,2.37647,2.37587,2.37587,7000000.0
2008-12-08 16:43:00,2.3758,2.37622,2.3758,2.37616,7000000.0
2008-12-08 16:44:00,2.37655,2.37739,2.37655,2.37695,7000000.0
2008-12-08 16:45:00,2.37725,2.37755,2.37721,2.37755,11000000.0
2008-12-08 16:46:00,2.3772,2.37798,2.37717,2.37798,11000000.0
2008-12-08 16:47:00,2.37806,2.37815,2.37796,2.37804,7000000.0
2008-12-08 16:48:00,2.37823,2.37832,2.37797,2.37832,10000000.0
2008-12-08 16:49:00,2.37864,2.37932,2.37864,2.37932,8000000.0
2008-12-08 16:50:00,2.37921,2.37921,2.3771,2.3771,8000000.0
2008-12-08 16:51:00,2.37804,2.38011,2.37804,2.38011,9000000.0
2008-12-08 16:52:00,2.3816,2.38491,2.3816,2.38491,7000000.0
2008-12-08 16:53:00,2.38529,2.38709,2.38529,2.38658,8000000.0
2008-12-08 16:54:00,2.38684,2.38729,2.38684,2.38729,7000000.0
2008-12-08 16:55:00,2.3875,2.38894,2.38723,2.38894,11000000.0
2008-12-08 16:56:00,2.38838,2.38838,2.38786,2.38806,11000000.0
2008-12-08 16:57:00,2.38878,2.39104,2.38874,2.39104,7000000.0
2008-12-08 16:58:00,2.39193,2.39415,2.39193,2.39415,8000000.0
2008-12-08 16:59:00,2.39183,2.39294,2.39042,2.39042,7000000.0
2008-12-08 17:00:00,2.39073,2.39115,2.39072,2.39072,11000000.0
2008-12-08 17:01:00,2.39153,2.39197,2.39153,2.39197,7000000.0
2008-12-08 17:02:00,2.39131,2.39149,2.39054,2.39098,8000000.0
2008-12-08 17:03:00,2.39057,2.39057,2.3875,2.38871,7000000.0
2008-12-08 17:04:00,2.39122,2.39246,2.39122,2.39244,7000000.0
2008-12-08 17:05:00,2.39161,2.39161,2.39143,2.3916,10000000.0
2008-12-08 17:06:00,2.39125,2.39125,2.38965,2.39082,9000000.0
2008-12-08 17:07:00,2.39086,2.39122,2.39034,2.39034,8000000.0
2008-12-08 17:08:00,2.39014,2.39014,2.38973,2.38977,9000000.0
2008-12-08 17:09:00,2.38964,2.3897,2.38908,2.3892,8000000.0
2008-12-08 17:10:00,2.38958,2.38958,2.38925,2.38938,9000000.0
2008-12-08 17:11:00,2.39006,2.39159,2.39006,2.39156,8000000.0
2008-12-08 17:12:00,2.39105,2.39122,2.39069,2.39122,7000000.0
2008-12-08 17:13:00,2.3915,2.3916,2.39133,2.39154,8000000.0
2008-12-08 17:14:00,2.3917,2.39265,2.3917,2.39239,8000000.0
2008-12-08 17:15:00,2.39243,2.39255,2.38959,2.38959,7000000.0
2008-12-08 17:16:00,2.38859,2.38928,2.38825,2.38825,10000000.0
2008-12-08 17:17:00,2.3879,2.3881,2.387,2.387,7000000.0
2008-12-08 17:18:00,2.3863,2.3863,2.38507,2.38507,9000000.0
2008-12-08 17:19:00,2.38584,2.3875,2.38584,2.38655,7000000.0
2008-12-08 17:20:00,2.38592,2.38654,2.38592,2.38623,8000000.0
2008-12-08 17:21:00,2.38604,2.38635,2.38596,2.386,10000000.0
2008-12-08 17:22:00,2.38612,2.38661,2.38515,2.38515,8000000.0
2008-12-08 17:23:00,2.38418,2.38524,2.38418,2.38524,8000000.0
2008-12-08 17:24:00,2.38581,2.38581,2.38429,2.38437,7000000.0
2008-12-08 17:25:00,2.38424,2.3848,2.38411,2.3848,7000000.0
2008-12-08 17:26:00,2.38458,2.38458,2.38349,2.38349,7000000.0
2008-12-08 17:27:00,2.38225,2.38255,2.38159,2.38255,9000000.0
2008-12-08 17:28:00,2.38472,2.38483,2.38275,2.38275,7000000.0
2008-12-08 17:29:00,2.38311,2.38357,2.38308,2.38356,8000000.0
2008-12-08 17:30:00,2.38402,2.38402,2.38167,2.38167,8000000.0
2008-12-08 17:31:00,2.38274,2.38345,2.38244,2.38345,9000000.0
2008-12-08 17:32:00,2.38205,2.38205,2.38004,2.38018,8000000.0
2008-12-08 17:33:00,2.37999,2.38005,2.37941,2.37941,11000000.0
2008-12-08 17:34:00,2.37961,2.38185,2.37902,2.38185,9000000.0
2008-12-08 17:35:00,2.3842,2.3842,2.38288,2.38329,7000000.0
2008-12-08 17:36:00,2.38489,2.38573,2.38489,2.38573,7000000.0
2008-12-08 17:37:00,2.38525,2.38525,2.3829,2.3829,7000000.0
2008-12-08 17:38:00,2.38323,2.38357,2.3831,2.3831,8000000.0
2008-12-08 17:39:00,2.38326,2.38389,2.38326,2.38389,7000000.0
2008-12-08 17:40:00,2.38367,2.38401,2.38358,2.38358,9000000.0
2008-12-08 17:41:00,2.38318,2.38318,2.38267,2.38267,8000000.0
2008-12-08 17:42:00,2.38297,2.38392,2.38297,2.38392,11000000.0
2008-12-08 17:43:00,2.38411,2.38411,2.38304,2.38304,7000000.0
2008-12-08 17:44:00,2.38281,2.38289,2.38256,2.3828,10000000.0
2008-12-08 17:45:00,2.3831,2.38315,2.38268,2.3828,7000000.0
2008-12-08 17:46:00,2.3819,2.3819,2.38086,2.38099,8000000.0
2008-12-08 17:47:00,2.38099,2.38204,2.38056,2.38204,8000000.0
2008-12-08 17:48:00,2.38201,2.38256,2.38201,2.38215,7000000.0
2008-12-08 17:49:00,2.38207,2.38207,2.38148,2.38148,7000000.0
2008-12-08 17:50:00,2.38117,2.38315,2.38116,2.38315,7000000.0
2008-12-08 17:51:00,2.38394,2.38394,2.38304,2.38304,7000000.0
2008-12-08 17:52:00,2.38256,2.38262,2.38246,2.38255,7000000.0
2008-12-08 17:53:00,2.38265,2.38273,2.38231,2.38231,7000000.0
2008-12-08 17:54:00,2.38245,2.38366,2.38245,2.38366,11000000.0
2008-12-08 17:55:00,2.38398,2.38488,2.38398,2.38488,7000000.0
2008-12-08 17:56:00,2.38623,2.38623,2.38535,2.38535,7000000.0
2008-12-08 17:57:00,2.38586,2.38656,2.38586,2.38656,10000000.0
2008-12-08 17:58:00,2.38614,2.38622,2.38573,2.38573,10000000.0
2008-12-08 17:59:00,2.38502,2.38502,2.3817,2.3817,10000000.0
2008-12-08 18:00:00,2.38038,2.3811,2.37966,2.38102,10000000.0
2008-12-08 18:01:00,2.38107,2.38107,2.37967,2.37967,8000000.0
2008-12-08 18:02:00,2.38074,2.3808,2.38021,2.38021,8000000.0
2008-12-08 18:03:00,2.38078,2.38147,2.38078,2.38119,10000000.0
2008-12-08 18:04:00,2.38048,2.38048,2.3798,2.3798,8000000.0
2008-12-08 18:05:00,2.38043,2.38056,2.38027,2.38053,10000000.0
2008-12-08 18:06:00,2.38038,2.3805,2.38007,2.38011,10000000.0
2008-12-08 18:07:00,2.38064,2.38198,2.38064,2.38198,8000000.0
2008-12-08 18:08:00,2.38185,2.38285,2.38158,2.38285,8000000.0
2008-12-08 18:09:00,2.38437,2.38456,2.38374,2.38411,8000000.0
2008-12-08 18:10:00,2.38372,2.38372,2.38228,2.38228,11000000.0
2008-12-08 18:11:00,2.38223,2.38238,2.38198,2.38202,7000000.0
2008-12-08 18:12:00,2.37983,2.37983,2.37725,2.37773,9000000.0
2008-12-08 18:13:00,2.381,2.381,2.37967,2.37967,11000000.0
2008-12-08 18:14:00,2.37828,2.37884,2.37828,2.37884,7000000.0
2008-12-08 18:15:00,2.37951,2.37975,2.37854,2.37854,8000000.0
2008-12-08 18:16:00,2.37865,2.37865,2.3768,2.3768,11000000.0
2008-12-08 18:17:00,2.37681,2.37694,2.37615,2.37615,10000000.0
2008-12-08 18:18:00,2.37534,2.37534,2.37449,2.37453,8000000.0
2008-12-08 18:19:00,2.37407,2.37417,2.37197,2.37197,9000000.0
2008-12-08 18:20:00,2.37159,2.37159,2.37048,2.37048,7000000.0
2008-12-08 18:21:00,2.37022,2.3706,2.36873,2.37056,11000000.0
2008-12-08 18:22:00,2.37105,2.37107,2.37068,2.37107,11000000.0
2008-12-08 18:23:00,2.37002,2.37002,2.36879,2.36879,8000000.0
2008-12-08 18:24:00,2.36866,2.3694,2.36866,2.3694,10000000.0
2008-12-08 18:25:00,2.36992,2.37087,2.36992,2.37087,7000000.0
2008-12-08 18:26:00,2.37169,2.37359,2.37169,2.37359,8000000.0
2008-12-08 18:27:00,2.37412,2.37583,2.37412,2.37583,7000000.0
2008-12-08 18:28:00,2.37463,2.37554,2.37452,2.37554,7000000.0
2008-12-08 18:29:00,2.37618,2.37618,2.37514,2.37514,7000000.0
2008-12-08 18:30:00,2.37476,2.37514,2.37458,2.37514,8000000.0
2008-12-08 18:31:00,2.37533,2.37651,2.37533,2.37622,9000000.0
2008-12-08 18:32:00,2.37677,2.37692,2.37673,2.37686,11000000.0
2008-12-08 18:33:00,2.37684,2.37702,2.37644,2.37702,11000000.0
2008-12-08 18:34:00,2.377,2.37711,2.37649,2.37649,7000000.0
2008-12-08 18:35:00,2.377,2.3771,2.37556,2.37556,8000000.0
2008-12-08 18:36:00,2.37448,2.37514,2.37435,2.37514,7000000.0
2008-12-08 18:37:00,2.37573,2.37642,2.37573,2.37642,8000000.0
2008-12-08 18:38:00,2.3772,2.37767,2.3772,2.37753,8000000.0
2008-12-08 18:39:00,2.37767,2.37791,2.37736,2.37736,7000000.0
2008-12-08 18:40:00,2.37712,2.37723,2.37599,2.37599,7000000.0
2008-12-08 18:41:00,2.37571,2.37571,2.375,2.375,8000000.0
2008-12-08 18:42:00,2.37505,2.37604,2.37505,2.37604,11000000.0
2008-12-08 18:43:00,2.37625,2.37635,2.37607,2.37635,8000000.0
2008-12-08 18:44:00,2.37641,2.37641,2.37584,2.37584,7000000.0
2008-12-08 18:45:00,2.3761,2.37702,2.3761,2.37702,11000000.0
2008-12-08 18:46:00,2.37727,2.37748,2.37605,2.37605,9000000.0
2008-12-08 18:47:00,2.37562,2.37562,2.37454,2.37454,8000000.0
2008-12-08 18:48:00,2.37293,2.37293,2.37192,2.37231,9000000.0
2008-12-08 18:49:00,2.37233,2.37285,2.37227,2.37277,7000000.0
2008-12-08 18:50:00,2.37289,2.37289,2.37252,2.37252,11000000.0
2008-12-08 18:51:00,2.37233,2.37233,2.37195,2.37196,5000000.0
2008-12-08 18:52:00,2.37157,2.3718,2.3713,2.3713,8000000.0
2008-12-08 18:53:00,2.37061,2.37115,2.37061,2.37089,11000000.0
2008-12-08 18:54:00,2.37116,2.37143,2.37116,2.37138,7000000.0
2008-12-08 18:55:00,2.37101,2.37166,2.3709,2.37166,7000000.0
2008-12-08 18:56:00,2.37207,2.37704,2.37207,2.37704,7000000.0
2008-12-08 18:57:00,2.37813,2.37813,2.37546,2.37546,10000000.0
2008-12-08 18:58:00,2.37478,2.37478,2.37368,2.3745,9000000.0
2008-12-08 18:59:00,2.37491,2.37501,2.37463,2.37492,8000000.0
2008-12-08 19:00:00,2.37499,2.37571,2.37499,2.37571,7000000.0
2008-12-08 19:01:00,2.3764,2.3764,2.37611,2.3762,7000000.0
2008-12-08 19:02:00,2.37623,2.37637,2.37618,2.37618,8000000.0
2008-12-08 19:03:00,2.37611,2.37631,2.37611,2.37623,7000000.0
2008-12-08 19:04:00,2.37645,2.37658,2.37603,2.37603,8000000.0
2008-12-08 19:05:00,2.37748,2.38014,2.37748,2.37989,8000000.0
2008-12-08 19:06:00,2.37928,2.37928,2.37839,2.37844,8000000.0
2008-12-08 19:07:00,2.37827,2.37827,2.37745,2.37745,9000000.0
2008-12-08 19:08:00,2.37562,2.37562,2.37379,2.37391,8000000.0
2008-12-08 19:09:00,2.37413,2.37413,2.37404,2.37406,7000000.0
2008-12-08 19:10:00,2.37379,2.37379,2.37358,2.37363,11000000.0
2008-12-08 19:11:00,2.37342,2.37345,2.37326,2.37328,10000000.0
2008-12-08 19:12:00,2.37305,2.37317,2.37304,2.37305,7000000.0
2008-12-08 19:13:00,2.37327,2.37367,2.37223,2.37295,8000000.0
2008-12-08 19:14:00,2.37307,2.37319,2.37302,2.3731,8000000.0
2008-12-08 19:15:00,2.3733,2.37335,2.37319,2.37319,10000000.0
2008-12-08 19:16:00,2.37324,2.37324,2.3729,2.37308,8000000.0
2008-12-08 19:17:00,2.37326,2.37326,2.37219,2.37219,10000000.0
2008-12-08 19:18:00,2.37218,2.37311,2.37209,2.37311,11000000.0
2008-12-08 19:19:00,2.37348,2.37405,2.37348,2.37405,8000000.0
2008-12-08 19:20:00,2.3741,2.3741,2.37398,2.37399,11000000.0
2008-12-08 19:21:00,2.37412,2.37427,2.3739,2.37427,10000000.0
2008-12-08 19:22:00,2.37497,2.37497,2.37439,2.37457,9000000.0
2008-12-08 19:23:00,2.37475,2.3756,2.37475,2.3756,8000000.0
2008-12-08 19:24:00,2.37539,2.37539,2.37507,2.37507,9000000.0
2008-12-08 19:25:00,2.37476,2.37489,2.37429,2.37429,9000000.0
2008-12-08 19:26:00,2.37416,2.37479,2.37414,2.37479,7000000.0
2008-12-08 19:27:00,2.37502,2.37502,2.374,2.374,8000000.0
2008-12-08 19:28:00,2.37326,2.37326,2.37276,2.37276,10000000.0
2008-12-08 19:29:00,2.37287,2.37312,2.37287,2.37312,7000000.0
2008-12-08 19:30:00,2.37311,2.37348,2.37311,2.37348,10000000.0
2008-12-08 19:31:00,2.37401,2.37462,2.37401,2.37444,7000000.0
2008-12-08 19:32:00,2.37414,2.37414,2.37338,2.37338,10000000.0
2008-12-08 19:33:00,2.37338,2.37358,2.37191,2.37191,7000000.0
2008-12-08 19:34:00,2.37238,2.37238,2.37215,2.37233,8000000.0
2008-12-08 19:35:00,2.3721,2.3721,2.37156,2.37164,7000000.0
2008-12-08 19:36:00,2.37157,2.37161,2.37145,2.37149,7000000.0
2008-12-08 19:37:00,2.37097,2.37097,2.36981,2.37,8000000.0
2008-12-08 19:38:00,2.37015,2.37074,2.37015,2.37042,8000000.0
2008-12-08 19:39:00,2.37051,2.37069,2.37051,2.37058,8000000.0
2008-12-08 19:40:00,2.37097,2.37118,2.37074,2.37109,7000000.0
2008-12-08 19:41:00,2.37089,2.3713,2.36996,2.3713,9000000.0
2008-12-08 19:42:00,2.37127,2.3726,2.37098,2.3726,7000000.0
2008-12-08 19:43:00,2.37381,2.37427,2.37334,2.37334,11000000.0
2008-12-08 19:44:00,2.37369,2.37449,2.37369,2.37449,8000000.0
2008-12-08 19:45:00,2.3743,2.37487,2.3743,2.37479,9000000.0
2008-12-08 19:46:00,2.37502,2.37565,2.37502,2.37565,7000000.0
2008-12-08 19:47:00,2.37589,2.37591,2.37551,2.37555,9000000.0
2008-12-08 19:48:00,2.37521,2.37536,2.37509,2.37536,8000000.0
2008-12-08 19:49:00,2.37543,2.3756,2.37492,2.37492,7000000.0
2008-12-08 19:50:00,2.37465,2.37484,2.37459,2.37484,7000000.0
2008-12-08 19:51:00,2.37533,2.37533,2.37427,2.37427,7000000.0
2008-12-08 19:52:00,2.37402,2.37453,2.37402,2.3742,7000000.0
2008-12-08 19:53:00,2.37461,2.37566,2.3732,2.3732,7000000.0
2008-12-08 19:54:00,2.37355,2.37361,2.37274,2.37286,8000000.0
2008-12-08 19:55:00,2.3721,2.37254,2.37159,2.37159,8000000.0
2008-12-08 19:56:00,2.37158,2.37189,2.37104,2.37104,8000000.0
2008-12-08 19:57:00,2.37294,2.37334,2.37294,2.37296,7000000.0
2008-12-08 19:58:00,2.37275,2.37275,2.37225,2.37225,10000000.0
2008-12-08 19:59:00,2.37313,2.37313,2.37198,2.37212,8000000.0
2008-12-08 20:00:00,2.37245,2.37325,2.37245,2.37297,7000000.0
2008-12-08 20:01:00,2.37467,2.37644,2.37464,2.37464,7000000.0
2008-12-08 20:02:00,2.3746,2.37483,2.37458,2.37458,7000000.0
2008-12-08 20:03:00,2.37397,2.37397,2.37342,2.37342,9000000.0
2008-12-08 20:04:00,2.37341,2.37347,2.37303,2.37316,9000000.0
2008-12-08 20:05:00,2.37338,2.37346,2.37304,2.37306,9000000.0
2008-12-08 20:06:00,2.37302,2.37318,2.37297,2.37302,11000000.0
2008-12-08 20:07:00,2.37338,2.37338,2.37206,2.37206,10000000.0
2008-12-08 20:08:00,2.3724,2.3724,2.3715,2.37201,8000000.0
2008-12-08 20:09:00,2.37285,2.37381,2.37277,2.37381,7000000.0
2008-12-08 20:10:00,2.37429,2.37607,2.37429,2.37581,8000000.0
2008-12-08 20:11:00,2.37705,2.37708,2.37659,2.37659,8000000.0
2008-12-08 20:12:00,2.37651,2.3776,2.37651,2.3776,7000000.0
2008-12-08 20:13:00,2.37717,2.37717,2.37614,2.37614,10000000.0
2008-12-08 20:14:00,2.37607,2.3766,2.37607,2.3766,7000000.0
2008-12-08 20:15:00,2.37685,2.3778,2.37685,2.37744,7000000.0
2008-12-08 20:16:00,2.37713,2.37713,2.37683,2.37683,7000000.0
2008-12-08 20:17:00,2.37575,2.37692,2.37564,2.37685,11000000.0
2008-12-08 20:18:00,2.37645,2.37645,2.37606,2.37606,9000000.0
2008-12-08 20:19:00,2.37561,2.37593,2.3755,2.37573,8000000.0
2008-12-08 20:20:00,2.3756,2.3756,2.37497,2.3753,7000000.0
2008-12-08 20:21:00,2.37548,2.3755,2.37524,2.37541,11000000.0
2008-12-08 20:22:00,2.37581,2.37646,2.37581,2.37646,7000000.0
2008-12-08 20:23:00,2.37633,2.37633,2.37529,2.37529,7000000.0
2008-12-08 20:24:00,2.37404,2.37504,2.37404,2.37478,8000000.0
2008-12-08 20:25:00,2.37481,2.37607,2.37481,2.37587,11000000.0
2008-12-08 20:26:00,2.37601,2.37622,2.37581,2.37622,8000000.0
2008-12-08 20:27:00,2.3759,2.3759,2.37555,2.37555,5000000.0
2008-12-08 20:28:00,2.37552,2.37553,2.37515,2.3752,7000000.0
2008-12-08 20:29:00,2.37537,2.37571,2.37537,2.37562,8000000.0
2008-12-08 20:30:00,2.37524,2.37524,2.37383,2.37383,8000000.0
2008-12-08 20:31:00,2.37408,2.37579,2.37395,2.37579,7000000.0
2008-12-08 20:32:00,2.37694,2.37716,2.37694,2.37716,7000000.0
2008-12-08 20:33:00,2.37709,2.3774,2.37694,2.37694,7000000.0
2008-12-08 20:34:00,2.37706,2.37724,2.37697,2.37699,8000000.0
2008-12-08 20:35:00,2.377,2.3775,2.377,2.3775,9000000.0
2008-12-08 20:36:00,2.37671,2.37721,2.37671,2.37707,7000000.0
2008-12-08 20:37:00,2.37746,2.37764,2.37696,2.37696,11000000.0
2008-12-08 20:38:00,2.3772,2.37843,2.3772,2.37843,10000000.0
2008-12-08 20:39:00,2.37881,2.37902,2.37874,2.37874,9000000.0
2008-12-08 20:40:00,2.37885,2.37903,2.37853,2.37903,8000000.0
2008-12-08 20:41:00,2.37894,2.37894,2.37829,2.37856,8000000.0
2008-12-08 20:42:00,2.37858,2.37858,2.37701,2.37701,11000000.0
2008-12-08 20:43:00,2.37666,2.37666,2.37231,2.37231,8000000.0
2008-12-08 20:44:00,2.37248,2.37302,2.37248,2.37302,10000000.0
2008-12-08 20:45:00,2.37262,2.37262,2.3715,2.37158,7000000.0
2008-12-08 20:46:00,2.37163,2.37256,2.37163,2.37246,8000000.0
2008-12-08 20:47:00,2.37205,2.37265,2.37205,2.37265,7000000.0
2008-12-08 20:48:00,2.37305,2.37448,2.37237,2.37237,10000000.0
2008-12-08 20:49:00,2.3715,2.37225,2.3713,2.37225,7000000.0
2008-12-08 20:50:00,2.37244,2.3726,2.37243,2.37255,8000000.0
2008-12-08 20:51:00,2.37305,2.37342,2.37305,2.37326,9000000.0
2008-12-08 20:52:00,2.37288,2.37288,2.37206,2.3721,11000000.0
2008-12-08 20:53:00,2.37204,2.37228,2.37187,2.37187,11000000.0
2008-12-08 20:54:00,2.3718,2.37182,2.37146,2.37146,11000000.0
2008-12-08 20:55:00,2.37175,2.37289,2.37175,2.37261,8000000.0
2008-12-08 20:56:00,2.37262,2.37352,2.37262,2.37287,7000000.0
2008-12-08 20:57:00,2.37283,2.37345,2.37283,2.37345,9000000.0
2008-12-08 20:58:00,2.3734,2.37408,2.3732,2.37408,7000000.0
2008-12-08 20:59:00,2.37301,2.37301,2.37209,2.37232,7000000.0
2008-12-08 21:00:00,2.37187,2.37201,2.37166,2.37193,7000000.0
2008-12-08 21:01:00,2.3706,2.3706,2.36865,2.37021,7000000.0
2008-12-08 21:02:00,2.37018,2.37072,2.37018,2.37072,7000000.0
2008-12-08 21:03:00,2.37053,2.37053,2.36973,2.36973,8000000.0
2008-12-08 21:04:00,2.36888,2.36888,2.36693,2.36693,7000000.0
2008-12-08 21:05:00,2.36799,2.36869,2.36799,2.3686,8000000.0
2008-12-08 21:06:00,2.36846,2.36905,2.3682,2.36905,8000000.0
2008-12-08 21:07:00,2.36939,2.36942,2.36893,2.36896,8000000.0
2008-12-08 21:08:00,2.36871,2.36909,2.36858,2.36858,10000000.0
2008-12-08 21:09:00,2.36856,2.36886,2.36724,2.36724,10000000.0
2008-12-08 21:10:00,2.36597,2.36653,2.36597,2.36601,8000000.0
2008-12-08 21:11:00,2.36617,2.3663,2.36592,2.36592,7000000.0
2008-12-08 21:12:00,2.36648,2.36664,2.36587,2.3659,8000000.0
2008-12-08 21:13:00,2.36532,2.36532,2.36477,2.36516,10000000.0
2008-12-08 21:14:00,2.36501,2.36505,2.36488,2.36503,8000000.0
2008-12-08 21:15:00,2.36476,2.36559,2.36475,2.36475,8000000.0
2008-12-08 21:16:00,2.3645,2.36451,2.36435,2.36439,7000000.0
2008-12-08 21:17:00,2.36424,2.36435,2.36399,2.36399,8000000.0
2008-12-08 21:18:00,2.36397,2.36425,2.36388,2.36425,7000000.0
2008-12-08 21:19:00,2.36414,2.36416,2.36388,2.36416,9000000.0
2008-12-08 21:20:00,2.36393,2.36417,2.36386,2.36417,11000000.0
2008-12-08 21:21:00,2.36393,2.36463,2.36393,2.36441,10000000.0
2008-12-08 21:22:00,2.36467,2.36498,2.36429,2.36429,10000000.0
2008-12-08 21:23:00,2.36351,2.36351,2.36287,2.36302,7000000.0
2008-12-08 21:24:00,2.36432,2.36488,2.36428,2.36428,11000000.0
2008-12-08 21:25:00,2.36399,2.36413,2.3638,2.36413,7000000.0
2008-12-08 21:26:00,2.36452,2.36601,2.36452,2.36601,7000000.0
2008-12-08 21:27:00,2.36605,2.36605,2.36527,2.36527,7000000.0
2008-12-08 21:28:00,2.36495,2.3651,2.36475,2.3651,7000000.0
2008-12-08 21:29:00,2.36533,2.36533,2.36484,2.36496,8000000.0
2008-12-08 21:30:00,2.36504,2.3652,2.36496,2.3652,8000000.0
2008-12-08 21:31:00,2.36569,2.3658,2.36564,2.36569,8000000.0
2008-12-08 21:32:00,2.36547,2.36584,2.36546,2.36582,7000000.0
2008-12-08 21:33:00,2.36604,2.36616,2.36596,2.36612,11000000.0
2008-12-08 21:34:00,2.36594,2.36594,2.36561,2.36561,11000000.0
2008-12-08 21:35:00,2.36572,2.36588,2.36569,2.36578,11000000.0
2008-12-08 21:36:00,2.36556,2.36556,2.36514,2.36517,8000000.0
2008-12-08 21:37:00,2.36553,2.36584,2.36553,2.36558,8000000.0
2008-12-08 21:38:00,2.36554,2.36586,2.36552,2.36586,8000000.0
2008-12-08 21:39:00,2.36547,2.36562,2.36547,2.3656,9000000.0
2008-12-08 21:40:00,2.36566,2.36589,2.36566,2.3657,7000000.0
2008-12-08 21:41:00,2.36601,2.36612,2.36564,2.36612,9000000.0
2008-12-08 21:42:00,2.36584,2.36584,2.36506,2.36507,7000000.0
2008-12-08 21:43:00,2.36543,2.3655,2.3653,2.36545,11000000.0
2008-12-08 21:44:00,2.36549,2.36552,2.36528,2.36551,8000000.0
2008-12-08 21:45:00,2.36502,2.36588,2.36502,2.36588,10000000.0
2008-12-08 21:46:00,2.36606,2.36619,2.36603,2.36619,8000000.0
2008-12-08 21:47:00,2.36634,2.36644,2.36553,2.36553,8000000.0
2008-12-08 21:48:00,2.36521,2.36521,2.36432,2.36442,8000000.0
2008-12-08 21:49:00,2.36381,2.36381,2.36355,2.36359,8000000.0
2008-12-08 21:50:00,2.36348,2.36348,2.36293,2.36328,8000000.0
2008-12-08 21:51:00,2.36369,2.36369,2.36328,2.36328,7000000.0
2008-12-08 21:52:00,2.36476,2.36882,2.36476,2.36882,7000000.0
2008-12-08 21:53:00,2.36624,2.36658,2.366,2.36619,7000000.0
2008-12-08 21:54:00,2.36602,2.36618,2.36602,2.36615,7000000.0
2008-12-08 21:55:00,2.36541,2.36571,2.36468,2.36571,7000000.0
2008-12-08 21:56:00,2.36587,2.36591,2.36552,2.36591,8000000.0
2008-12-08 21:57:00,2.36603,2.36607,2.36513,2.36607,7000000.0
2008-12-08 21:58:00,2.36595,2.36595,2.36452,2.36452,7000000.0
2008-12-08 21:59:00,2.36483,2.36515,2.36435,2.36447,8000000.0
2008-12-08 22:00:00,2.36355,2.36359,2.36316,2.36316,10000000.0
2008-12-08 22:01:00,2.36312,2.36328,2.36284,2.36328,9000000.0
2008-12-08 22:02:00,2.36368,2.36475,2.36368,2.36475,8000000.0
2008-12-08 22:03:00,2.36437,2.36437,2.36301,2.36301,11000000.0
2008-12-08 22:04:00,2.36303,2.36336,2.36297,2.36336,5000000.0
2008-12-08 22:05:00,2.36205,2.36205,2.36137,2.36155,10000000.0
2008-12-08 22:06:00,2.36101,2.36148,2.36101,2.36148,7000000.0
2008-12-08 22:07:00,2.36157,2.36277,2.36155,2.36269,8000000.0
2008-12-08 22:08:00,2.36294,2.36454,2.36294,2.36454,8000000.0
2008-12-08 22:09:00,2.36428,2.36531,2.36428,2.36531,9000000.0
2008-12-08 22:10:00,2.36487,2.36496,2.36168,2.36168,8000000.0
2008-12-08 22:11:00,2.36138,2.36158,2.36132,2.36158,9000000.0
2008-12-08 22:12:00,2.36088,2.36118,2.36079,2.36115,8000000.0
2008-12-08 22:13:00,2.36139,2.36174,2.36139,2.36161,7000000.0
2008-12-08 22:14:00,2.36102,2.36109,2.36054,2.36054,11000000.0
2008-12-08 22:15:00,2.36076,2.36081,2.35889,2.36029,8000000.0
2008-12-08 22:16:00,2.36013,2.36032,2.35999,2.35999,9000000.0
2008-12-08 22:17:00,2.36081,2.36081,2.35994,2.35994,7000000.0
2008-12-08 22:18:00,2.35985,2.36161,2.35984,2.36161,8000000.0
2008-12-08 22:19:00,2.36207,2.36246,2.36173,2.36246,7000000.0
2008-12-08 22:20:00,2.36274,2.36294,2.36274,2.36294,7000000.0
2008-12-08 22:21:00,2.36232,2.36274,2.36232,2.36255,9000000.0
2008-12-08 22:22:00,2.3628,2.36295,2.36264,2.36266,7000000.0
2008-12-08 22:23:00,2.36145,2.36149,2.36092,2.36149,9000000.0
2008-12-08 22:24:00,2.3615,2.36181,2.36037,2.36119,7000000.0
2008-12-08 22:25:00,2.36167,2.36201,2.36165,2.36201,8000000.0
2008-12-08 22:26:00,2.36174,2.36273,2.36152,2.36273,9000000.0
2008-12-08 22:27:00,2.36307,2.36307,2.36267,2.36288,8000000.0
2008-12-08 22:28:00,2.36302,2.36302,2.36258,2.36296,8000000.0
2008-12-08 22:29:00,2.36262,2.36279,2.36262,2.36276,10000000.0
2008-12-08 22:30:00,2.36268,2.36268,2.36215,2.36221,7000000.0
2008-12-08 22:31:00,2.36238,2.36418,2.36238,2.36418,9000000.0
2008-12-08 22:32:00,2.36377,2.36383,2.3637,2.36372,8000000.0
2008-12-08 22:33:00,2.36401,2.36401,2.36369,2.364,7000000.0
2008-12-08 22:34:00,2.36344,2.36345,2.36326,2.36345,7000000.0
2008-12-08 22:35:00,2.36297,2.36297,2.36055,2.36069,8000000.0
2008-12-08 22:36:00,2.35956,2.3603,2.35919,2.3603,10000000.0
2008-12-08 22:37:00,2.36002,2.36068,2.36002,2.36064,7000000.0
2008-12-08 22:38:00,2.36155,2.362,2.36062,2.36062,8000000.0
2008-12-08 22:39:00,2.36027,2.36027,2.35993,2.35993,9000000.0
2008-12-08 22:40:00,2.35963,2.35963,2.35877,2.3589,7000000.0
2008-12-08 22:41:00,2.35873,2.35878,2.35841,2.35857,8000000.0
2008-12-08 22:42:00,2.35813,2.35829,2.35706,2.35829,7000000.0
2008-12-08 22:43:00,2.3593,2.3595,2.35816,2.35816,7000000.0
2008-12-08 22:44:00,2.35741,2.35942,2.35741,2.35942,7000000.0
2008-12-08 22:45:00,2.35831,2.3592,2.35819,2.3592,7000000.0
2008-12-08 22:46:00,2.35901,2.35929,2.35895,2.35909,8000000.0
2008-12-08 22:47:00,2.35897,2.35899,2.35851,2.35851,11000000.0
2008-12-08 22:48:00,2.35837,2.35873,2.35823,2.35873,8000000.0
2008-12-08 22:49:00,2.35848,2.35848,2.3581,2.35845,7000000.0
2008-12-08 22:50:00,2.35967,2.35992,2.35893,2.35912,7000000.0
2008-12-08 22:51:00,2.35908,2.35908,2.3578,2.35825,10000000.0
2008-12-08 22:52:00,2.358,2.35847,2.35773,2.35847,8000000.0
2008-12-08 22:53:00,2.35891,2.35954,2.35891,2.3594,7000000.0
2008-12-08 22:54:00,2.36013,2.36043,2.35899,2.35899,8000000.0
2008-12-08 22:55:00,2.35919,2.35926,2.35893,2.35893,7000000.0
2008-12-08 22:56:00,2.35934,2.35966,2.35932,2.35966,7000000.0
2008-12-08 22:57:00,2.35817,2.35817,2.35737,2.35767,7000000.0
2008-12-08 22:58:00,2.35857,2.35928,2.35857,2.35871,9000000.0
2008-12-08 22:59:00,2.35876,2.35876,2.35857,2.35868,7000000.0
2008-12-08 23:00:00,2.35872,2.35872,2.35738,2.35738,8000000.0
2008-12-08 23:01:00,2.35727,2.35727,2.35582,2.35582,8000000.0
2008-12-08 23:02:00,2.35593,2.35764,2.35593,2.35759,8000000.0
2008-12-08 23:03:00,2.35758,2.35944,2.35758,2.35944,7000000.0
2008-12-08 23:04:00,2.35988,2.3601,2.35916,2.35916,8000000.0
2008-12-08 23:05:00,2.35889,2.35903,2.35889,2.35903,8000000.0
2008-12-08 23:06:00,2.35875,2.359,2.35875,2.35887,9000000.0
2008-12-08 23:07:00,2.35909,2.35924,2.35904,2.35924,10000000.0
2008-12-08 23:08:00,2.35924,2.35958,2.35924,2.35943,7000000.0
2008-12-08 23:09:00,2.3593,2.3593,2.35906,2.35919,9000000.0
2008-12-08 23:10:00,2.35921,2.35923,2.35889,2.35923,11000000.0
2008-12-08 23:11:00,2.35906,2.35937,2.35906,2.35922,7000000.0
2008-12-08 23:12:00,2.35906,2.35933,2.35906,2.35933,7000000.0
2008-12-08 23:13:00,2.35922,2.35924,2.35907,2.35917,7000000.0
2008-12-08 23:14:00,2.35889,2.35889,2.35664,2.35664,11000000.0
2008-12-08 23:15:00,2.35646,2.35724,2.35646,2.35724,9000000.0
2008-12-08 23:16:00,2.35729,2.35729,2.35667,2.35691,11000000.0
2008-12-08 23:17:00,2.35679,2.35692,2.35674,2.35692,7000000.0
2008-12-08 23:18:00,2.35696,2.35705,2.3569,2.35693,8000000.0
2008-12-08 23:19:00,2.35691,2.35735,2.35684,2.35735,7000000.0
2008-12-08 23:20:00,2.35761,2.35768,2.35733,2.35768,9000000.0
2008-12-08 23:21:00,2.35802,2.3584,2.35802,2.3584,9000000.0
2008-12-08 23:22:00,2.35853,2.35892,2.35853,2.35892,5000000.0
2008-12-08 23:23:00,2.35937,2.35937,2.35914,2.35923,8000000.0
2008-12-08 23:24:00,2.35904,2.36,2.35904,2.36,7000000.0
2008-12-08 23:25:00,2.36036,2.36108,2.36036,2.36108,7000000.0
2008-12-08 23:26:00,2.36103,2.36123,2.36103,2.36103,8000000.0
2008-12-08 23:27:00,2.36027,2.36027,2.3596,2.35964,8000000.0
2008-12-08 23:28:00,2.35979,2.35979,2.35913,2.35913,10000000.0
2008-12-08 23:29:00,2.35927,2.35948,2.35898,2.35899,9000000.0
2008-12-08 23:30:00,2.35883,2.35883,2.35869,2.35871,8000000.0
2008-12-08 23:31:00,2.35878,2.35904,2.35836,2.35836,7000000.0
2008-12-08 23:32:00,2.35849,2.36085,2.35849,2.36085,8000000.0
2008-12-08 23:33:00,2.36159,2.36169,2.36153,2.36153,7000000.0
2008-12-08 23:34:00,2.36166,2.36212,2.36166,2.36212,11000000.0
2008-12-08 23:35:00,2.3619,2.36236,2.36185,2.36199,9000000.0
2008-12-08 23:36:00,2.3623,2.3623,2.36199,2.36228,7000000.0
2008-12-08 23:37:00,2.36284,2.3632,2.36265,2.36281,9000000.0
2008-12-08 23:38:00,2.36259,2.36294,2.36259,2.36266,8000000.0
2008-12-08 23:39:00,2.36365,2.36426,2.36365,2.36369,10000000.0
2008-12-08 23:40:00,2.36373,2.36378,2.36357,2.36378,7000000.0
2008-12-08 23:41:00,2.36328,2.36328,2.36289,2.36289,11000000.0
2008-12-08 23:42:00,2.36302,2.36333,2.36302,2.36331,8000000.0
2008-12-08 23:43:00,2.36337,2.36357,2.36337,2.36351,7000000.0
2008-12-08 23:44:00,2.36331,2.36349,2.36329,2.36329,7000000.0
2008-12-08 23:45:00,2.36332,2.36339,2.3629,2.36293,7000000.0
2008-12-08 23:46:00,2.36362,2.36362,2.36286,2.36321,8000000.0
2008-12-08 23:47:00,2.36351,2.36381,2.36335,2.36381,8000000.0
2008-12-08 23:48:00,2.36383,2.36383,2.36368,2.36371,7000000.0
2008-12-08 23:49:00,2.36412,2.3643,2.36396,2.36411,10000000.0
2008-12-08 23:50:00,2.3648,2.3648,2.36379,2.36457,8000000.0
2008-12-08 23:51:00,2.36453,2.36642,2.36453,2.36642,7000000.0
2008-12-08 23:52:00,2.36599,2.36599,2.36487,2.36502,11000000.0
2008-12-08 23:53:00,2.36525,2.36578,2.36524,2.36525,8000000.0
2008-12-08 23:54:00,2.36314,2.36669,2.36314,2.36669,9000000.0
2008-12-08 23:55:00,2.36644,2.36657,2.36594,2.36594,10000000.0
2008-12-08 23:56:00,2.36565,2.36629,2.36564,2.36564,8000000.0
2008-12-08 23:57:00,2.36643,2.36656,2.36631,2.36656,8000000.0
2008-12-08 23:58:00,2.36565,2.36565,2.36435,2.36435,7000000.0
2008-12-08 23:59:00,2.36457,2.36545,2.36412,2.36545,9000000.0
2008-12-09 00:00:00,2.36495,2.36545,2.36495,2.36545,7000000.0
2008-12-09 00:01:00,2.36529,2.36529,2.36414,2.36414,8000000.0
2008-12-09 00:02:00,2.36384,2.36438,2.36384,2.36402,8000000.0
2008-12-09 00:03:00,2.36429,2.36531,2.36429,2.36518,10000000.0
2008-12-09 00:04:00,2.36653,2.36655,2.36634,2.36653,7000000.0
2008-12-09 00:05:00,2.36684,2.36684,2.36638,2.36653,11000000.0
2008-12-09 00:06:00,2.36663,2.36715,2.36663,2.36708,10000000.0
2008-12-09 00:07:00,2.3672,2.36738,2.36704,2.36704,8000000.0
2008-12-09 00:08:00,2.367,2.36726,2.36689,2.36689,6000000.0
2008-12-09 00:09:00,2.36529,2.36555,2.36528,2.36536,7000000.0
2008-12-09 00:10:00,2.36535,2.36535,2.36509,2.36514,8000000.0
2008-12-09 00:11:00,2.36557,2.36619,2.36557,2.36616,11000000.0
2008-12-09 00:12:00,2.36532,2.36535,2.3648,2.36535,7000000.0
2008-12-09 00:13:00,2.36424,2.36425,2.36402,2.36425,8000000.0
2008-12-09 00:14:00,2.36444,2.36549,2.36444,2.36549,8000000.0
2008-12-09 00:15:00,2.3649,2.36496,2.36458,2.36496,8000000.0
2008-12-09 00:16:00,2.36481,2.36481,2.36433,2.36433,7000000.0
2008-12-09 00:17:00,2.36485,2.36508,2.3643,2.3643,9000000.0
2008-12-09 00:18:00,2.36442,2.36454,2.36437,2.36443,10000000.0
2008-12-09 00:19:00,2.36421,2.36432,2.36355,2.36355,11000000.0
2008-12-09 00:20:00,2.36434,2.36434,2.36339,2.36339,8000000.0
2008-12-09 00:21:00,2.3631,2.36339,2.36291,2.36339,7000000.0
2008-12-09 00:22:00,2.36457,2.36457,2.3634,2.36388,9000000.0
2008-12-09 00:23:00,2.36385,2.36385,2.36263,2.36301,8000000.0
2008-12-09 00:24:00,2.3628,2.36311,2.36274,2.36311,10000000.0
2008-12-09 00:25:00,2.36333,2.36391,2.36333,2.36391,9000000.0
2008-12-09 00:26:00,2.36403,2.36403,2.3621,2.3621,7000000.0
2008-12-09 00:27:00,2.36383,2.36383,2.36336,2.36368,9000000.0
2008-12-09 00:28:00,2.36471,2.3649,2.36471,2.36485,9000000.0
2008-12-09 00:29:00,2.3654,2.36595,2.3654,2.36595,8000000.0
2008-12-09 00:30:00,2.36655,2.36672,2.36563,2.36563,11000000.0
2008-12-09 00:31:00,2.36565,2.36597,2.36565,2.3659,8000000.0
2008-12-09 00:32:00,2.36617,2.36617,2.36597,2.36612,8000000.0
2008-12-09 00:33:00,2.36602,2.36607,2.36595,2.36595,7000000.0
2008-12-09 00:34:00,2.36612,2.36612,2.36453,2.36453,8000000.0
2008-12-09 00:35:00,2.36474,2.36689,2.36474,2.36689,10000000.0
2008-12-09 00:36:00,2.36581,2.36608,2.36544,2.36608,7000000.0
2008-12-09 00:37:00,2.36682,2.368,2.36667,2.36667,8000000.0
2008-12-09 00:38:00,2.36688,2.36746,2.36688,2.36703,7000000.0
2008-12-09 00:39:00,2.36671,2.36671,2.36637,2.36637,10000000.0
2008-12-09 00:40:00,2.36646,2.3669,2.36643,2.36643,7000000.0
2008-12-09 00:41:00,2.3664,2.36664,2.36638,2.36638,10000000.0
2008-12-09 00:42:00,2.3664,2.36713,2.36598,2.36686,11000000.0
2008-12-09 00:43:00,2.36753,2.3679,2.36641,2.36641,8000000.0
2008-12-09 00:44:00,2.36706,2.36756,2.36644,2.36644,7000000.0
2008-12-09 00:45:00,2.36641,2.36679,2.36641,2.36679,8000000.0
2008-12-09 00:46:00,2.36686,2.36787,2.36686,2.36784,11000000.0
2008-12-09 00:47:00,2.36748,2.36748,2.36627,2.36627,7000000.0
2008-12-09 00:48:00,2.36553,2.36621,2.36553,2.36621,10000000.0
2008-12-09 00:49:00,2.36594,2.36622,2.36591,2.36622,10000000.0
2008-12-09 00:50:00,2.36618,2.36618,2.36601,2.36602,8000000.0
2008-12-09 00:51:00,2.36611,2.36628,2.36557,2.36557,7000000.0
2008-12-09 00:52:00,2.36572,2.36572,2.36435,2.3645,8000000.0
2008-12-09 00:53:00,2.36425,2.36435,2.36423,2.36429,10000000.0
2008-12-09 00:54:00,2.36365,2.36371,2.36276,2.36276,8000000.0
2008-12-09 00:55:00,2.36326,2.36417,2.36326,2.36417,7000000.0
2008-12-09 00:56:00,2.36461,2.36483,2.3642,2.36462,7000000.0
2008-12-09 00:57:00,2.36435,2.3645,2.36433,2.36441,8000000.0
2008-12-09 00:58:00,2.36448,2.36472,2.36442,2.36472,8000000.0
2008-12-09 00:59:00,2.3648,2.36491,2.36479,2.36479,7000000.0
2008-12-09 01:00:00,2.36467,2.36491,2.36457,2.36457,9000000.0
2008-12-09 01:01:00,2.36474,2.36506,2.36474,2.36506,7000000.0
2008-12-09 01:02:00,2.36578,2.36578,2.36425,2.36535,8000000.0
2008-12-09 01:03:00,2.36557,2.36614,2.36491,2.36614,10000000.0
2008-12-09 01:04:00,2.36611,2.36646,2.36564,2.36646,8000000.0
2008-12-09 01:05:00,2.36612,2.36689,2.36592,2.36661,7000000.0
2008-12-09 01:06:00,2.36651,2.36651,2.36523,2.36539,8000000.0
2008-12-09 01:07:00,2.3654,2.3654,2.36466,2.36466,7000000.0
2008-12-09 01:08:00,2.3649,2.3649,2.36367,2.36389,8000000.0
2008-12-09 01:09:00,2.36502,2.36596,2.36502,2.36596,7000000.0
2008-12-09 01:10:00,2.36602,2.36602,2.36388,2.36388,11000000.0
2008-12-09 01:11:00,2.3634,2.3634,2.3624,2.3629,11000000.0
2008-12-09 01:12:00,2.36329,2.36354,2.36327,2.36354,11000000.0
2008-12-09 01:13:00,2.3641,2.36437,2.36408,2.36437,7000000.0
2008-12-09 01:14:00,2.36439,2.36439,2.36355,2.36355,8000000.0
2008-12-09 01:15:00,2.36356,2.36384,2.36355,2.36384,7000000.0
2008-12-09 01:16:00,2.36415,2.36443,2.36415,2.36443,9000000.0
2008-12-09 01:17:00,2.36419,2.36446,2.36419,2.36439,8000000.0
2008-12-09 01:18:00,2.36436,2.36436,2.36361,2.36361,8000000.0
2008-12-09 01:19:00,2.36349,2.36422,2.36349,2.36422,7000000.0
2008-12-09 01:20:00,2.36402,2.36406,2.36376,2.36376,8000000.0
2008-12-09 01:21:00,2.36366,2.3639,2.36366,2.36384,7000000.0
2008-12-09 01:22:00,2.364,2.36434,2.364,2.36408,7000000.0
2008-12-09 01:23:00,2.36467,2.36495,2.36467,2.36467,7000000.0
2008-12-09 01:24:00,2.36487,2.36508,2.36436,2.36436,11000000.0
2008-12-09 01:25:00,2.36414,2.36478,2.36414,2.36478,7000000.0
2008-12-09 01:26:00,2.36464,2.3648,2.36464,2.36469,8000000.0
2008-12-09 01:27:00,2.36533,2.36548,2.36513,2.36548,7000000.0
2008-12-09 01:28:00,2.36568,2.36568,2.36539,2.36566,8000000.0
2008-12-09 01:29:00,2.36549,2.36561,2.36546,2.36557,10000000.0
2008-12-09 01:30:00,2.36551,2.36551,2.36465,2.36465,7000000.0
2008-12-09 01:31:00,2.3642,2.36426,2.36416,2.3642,6000000.0
2008-12-09 01:32:00,2.36486,2.36532,2.36462,2.36532,9000000.0
2008-12-09 01:33:00,2.36565,2.36609,2.36565,2.36608,7000000.0
2008-12-09 01:34:00,2.36645,2.36653,2.36641,2.36647,11000000.0
2008-12-09 01:35:00,2.36609,2.36643,2.36609,2.36643,8000000.0
2008-12-09 01:36:00,2.3665,2.3665,2.36611,2.36641,10000000.0
2008-12-09 01:37:00,2.3664,2.36695,2.36619,2.36695,8000000.0
2008-12-09 01:38:00,2.36701,2.36704,2.3666,2.36704,7000000.0
2008-12-09 01:39:00,2.36705,2.36716,2.36697,2.36715,9000000.0
2008-12-09 01:40:00,2.36706,2.36706,2.36674,2.36702,11000000.0
2008-12-09 01:41:00,2.36667,2.3673,2.36667,2.3673,5000000.0
2008-12-09 01:42:00,2.36774,2.3681,2.36755,2.36755,9000000.0
2008-12-09 01:43:00,2.36685,2.36715,2.36677,2.36677,9000000.0
2008-12-09 01:44:00,2.36674,2.36702,2.36656,2.36656,8000000.0
2008-12-09 01:45:00,2.36676,2.36685,2.36671,2.36671,7000000.0
2008-12-09 01:46:00,2.3668,2.36709,2.3668,2.36709,7000000.0
2008-12-09 01:47:00,2.36709,2.36775,2.36709,2.36758,7000000.0
2008-12-09 01:48:00,2.36736,2.36753,2.36691,2.36753,8000000.0
2008-12-09 01:49:00,2.36747,2.36765,2.36747,2.36758,8000000.0
2008-12-09 01:50:00,2.36846,2.36846,2.36764,2.36764,7000000.0
2008-12-09 01:51:00,2.36816,2.36816,2.36779,2.36779,10000000.0
2008-12-09 01:52:00,2.36781,2.36781,2.36677,2.36697,8000000.0
2008-12-09 01:53:00,2.3678,2.36785,2.36769,2.36772,8000000.0
2008-12-09 01:54:00,2.36771,2.36771,2.3675,2.3675,10000000.0
2008-12-09 01:55:00,2.36797,2.36797,2.36688,2.36688,9000000.0
2008-12-09 01:56:00,2.36719,2.36742,2.36462,2.3669,10000000.0
2008-12-09 01:57:00,2.36732,2.36732,2.36589,2.36589,9000000.0
2008-12-09 01:58:00,2.36563,2.36611,2.36563,2.36604,8000000.0
2008-12-09 01:59:00,2.36626,2.3669,2.36616,2.3669,11000000.0
2008-12-09 02:00:00,2.36682,2.36838,2.36682,2.36838,6000000.0
2008-12-09 02:01:00,2.36866,2.36866,2.36794,2.36796,10000000.0
2008-12-09 02:02:00,2.36784,2.36797,2.36774,2.36797,13000000.0
2008-12-09 02:03:00,2.36819,2.36874,2.36816,2.36816,17000000.0
2008-12-09 02:04:00,2.3682,2.36839,2.36819,2.36839,12000000.0
2008-12-09 02:05:00,2.36862,2.36893,2.36858,2.36871,9000000.0
2008-12-09 02:06:00,2.36854,2.36867,2.36854,2.36867,7000000.0
2008-12-09 02:07:00,2.36868,2.36901,2.36868,2.36898,13000000.0
2008-12-09 02:08:00,2.36907,2.36907,2.36818,2.36832,16000000.0
2008-12-09 02:09:00,2.3681,2.36838,2.3681,2.3681,10000000.0
2008-12-09 02:10:00,2.36825,2.36872,2.36825,2.36872,8000000.0
2008-12-09 02:11:00,2.36885,2.36915,2.36885,2.36915,7000000.0
2008-12-09 02:12:00,2.36888,2.3694,2.36888,2.3694,14000000.0
2008-12-09 02:13:00,2.36962,2.36979,2.3689,2.3689,7000000.0
2008-12-09 02:14:00,2.3686,2.36863,2.36851,2.36851,7000000.0
2008-12-09 02:15:00,2.36913,2.36976,2.36913,2.36976,7000000.0
2008-12-09 02:16:00,2.36974,2.36998,2.36956,2.36956,8000000.0
2008-12-09 02:17:00,2.36956,2.36999,2.36956,2.36991,7000000.0
2008-12-09 02:18:00,2.36913,2.3692,2.36913,2.36915,11000000.0
2008-12-09 02:19:00,2.3693,2.36963,2.3693,2.36941,7000000.0
2008-12-09 02:20:00,2.36914,2.36942,2.36913,2.36942,12000000.0
2008-12-09 02:21:00,2.36941,2.3697,2.36941,2.3697,12000000.0
2008-12-09 02:22:00,2.3698,2.37016,2.3695,2.37016,7000000.0
2008-12-09 02:23:00,2.37052,2.37101,2.37052,2.37101,9000000.0
2008-12-09 02:24:00,2.371,2.371,2.36957,2.36957,8000000.0
2008-12-09 02:25:00,2.36988,2.37211,2.36988,2.37185,16000000.0
2008-12-09 02:26:00,2.37146,2.37146,2.37031,2.37031,20000000.0
2008-12-09 02:27:00,2.36973,2.37092,2.36973,2.37092,18000000.0
2008-12-09 02:28:00,2.37111,2.37114,2.37003,2.37018,10000000.0
2008-12-09 02:29:00,2.37022,2.37069,2.37022,2.37069,10000000.0
2008-12-09 02:30:00,2.37083,2.37163,2.37083,2.37163,10000000.0
2008-12-09 02:31:00,2.3722,2.3722,2.37165,2.3717,9000000.0
2008-12-09 02:32:00,2.37115,2.37198,2.37094,2.37198,15000000.0
2008-12-09 02:33:00,2.37177,2.37201,2.37145,2.37201,14000000.0
2008-12-09 02:34:00,2.37194,2.37207,2.37179,2.37204,9000000.0
2008-12-09 02:35:00,2.37151,2.37156,2.3712,2.3712,7000000.0
2008-12-09 02:36:00,2.37173,2.37173,2.37134,2.37147,11000000.0
2008-12-09 02:37:00,2.3717,2.37192,2.37164,2.37164,7000000.0
2008-12-09 02:38:00,2.37173,2.37173,2.37106,2.37106,7000000.0
2008-12-09 02:39:00,2.3715,2.3722,2.37135,2.3722,13000000.0
2008-12-09 02:40:00,2.37246,2.37253,2.37123,2.37123,11000000.0
2008-12-09 02:41:00,2.37089,2.37177,2.37089,2.37103,8000000.0
2008-12-09 02:42:00,2.37044,2.37044,2.36957,2.36957,10000000.0
2008-12-09 02:43:00,2.3695,2.3695,2.36877,2.36883,8000000.0
2008-12-09 02:44:00,2.36952,2.36966,2.3692,2.3692,10000000.0
2008-12-09 02:45:00,2.36924,2.36944,2.36908,2.3694,10000000.0
2008-12-09 02:46:00,2.37077,2.37081,2.37042,2.37042,10000000.0
2008-12-09 02:47:00,2.3702,2.37039,2.37005,2.37005,8000000.0
2008-12-09 02:48:00,2.36983,2.37005,2.36983,2.37002,11000000.0
2008-12-09 02:49:00,2.37014,2.37014,2.36953,2.36953,10000000.0
2008-12-09 02:50:00,2.36984,2.36989,2.36907,2.36907,5000000.0
2008-12-09 02:51:00,2.36877,2.36906,2.36868,2.36906,5000000.0
2008-12-09 02:52:00,2.3691,2.3691,2.36843,2.36843,10000000.0
2008-12-09 02:53:00,2.36853,2.36861,2.368,2.368,8000000.0
2008-12-09 02:54:00,2.36774,2.36806,2.36774,2.36789,7000000.0
2008-12-09 02:55:00,2.36821,2.36906,2.36821,2.36884,8000000.0
2008-12-09 02:56:00,2.36861,2.36917,2.3684,2.3691,7000000.0
2008-12-09 02:57:00,2.36902,2.36961,2.36902,2.36941,8000000.0
2008-12-09 02:58:00,2.36874,2.36874,2.36752,2.36829,12000000.0
2008-12-09 02:59:00,2.36834,2.36834,2.36754,2.36819,19000000.0
2008-12-09 03:00:00,2.368,2.36822,2.36765,2.36787,7000000.0
2008-12-09 03:01:00,2.36855,2.36861,2.36854,2.36861,10000000.0
2008-12-09 03:02:00,2.36782,2.36865,2.36767,2.36864,7000000.0
2008-12-09 03:03:00,2.36862,2.36867,2.36851,2.36867,11000000.0
2008-12-09 03:04:00,2.36874,2.36887,2.36868,2.36887,7000000.0
2008-12-09 03:05:00,2.36888,2.36897,2.36879,2.36897,10000000.0
2008-12-09 03:06:00,2.36895,2.36938,2.36895,2.36924,11000000.0
2008-12-09 03:07:00,2.36924,2.3694,2.36718,2.36725,7000000.0
2008-12-09 03:08:00,2.36809,2.36839,2.36791,2.36814,8000000.0
2008-12-09 03:09:00,2.36828,2.36921,2.36828,2.36895,10000000.0
2008-12-09 03:10:00,2.36835,2.36982,2.36801,2.36818,10000000.0
2008-12-09 03:11:00,2.36893,2.36893,2.36859,2.36883,8000000.0
2008-12-09 03:12:00,2.36892,2.36892,2.36867,2.36867,7000000.0
2008-12-09 03:13:00,2.36898,2.36898,2.36885,2.3689,10000000.0
2008-12-09 03:14:00,2.368,2.36855,2.36741,2.36841,16000000.0
2008-12-09 03:15:00,2.36889,2.36889,2.36742,2.36798,11000000.0
2008-12-09 03:16:00,2.36823,2.36872,2.36761,2.36761,5000000.0
2008-12-09 03:17:00,2.36669,2.36756,2.36669,2.36756,8000000.0
2008-12-09 03:18:00,2.36773,2.36818,2.36773,2.36796,10000000.0
2008-12-09 03:19:00,2.36851,2.36851,2.36781,2.36781,7000000.0
2008-12-09 03:20:00,2.36792,2.36803,2.36754,2.36803,7000000.0
2008-12-09 03:21:00,2.36805,2.36822,2.36793,2.36822,7000000.0
2008-12-09 03:22:00,2.36832,2.36832,2.36649,2.36649,8000000.0
2008-12-09 03:23:00,2.3684,2.36848,2.36836,2.36843,9000000.0
2008-12-09 03:24:00,2.36824,2.36824,2.36794,2.36799,7000000.0
2008-12-09 03:25:00,2.36809,2.36823,2.36802,2.36823,23000000.0
2008-12-09 03:26:00,2.36835,2.36875,2.36765,2.36875,9000000.0
2008-12-09 03:27:00,2.36824,2.36824,2.36765,2.3678,7000000.0
2008-12-09 03:28:00,2.36786,2.36817,2.36786,2.36817,7000000.0
2008-12-09 03:29:00,2.36876,2.36902,2.36876,2.36902,8000000.0
2008-12-09 03:30:00,2.36938,2.37036,2.36938,2.37032,10000000.0
2008-12-09 03:31:00,2.37067,2.37067,2.36923,2.36925,8000000.0
2008-12-09 03:32:00,2.36984,2.36984,2.36891,2.36891,10000000.0
2008-12-09 03:33:00,2.36875,2.37025,2.36861,2.37025,7000000.0
2008-12-09 03:34:00,2.37091,2.37091,2.37011,2.37032,11000000.0
2008-12-09 03:35:00,2.37038,2.37038,2.36942,2.36942,8000000.0
2008-12-09 03:36:00,2.36905,2.36932,2.3689,2.36932,8000000.0
2008-12-09 03:37:00,2.36997,2.37028,2.36926,2.36926,8000000.0
2008-12-09 03:38:00,2.37117,2.37259,2.37117,2.37206,8000000.0
2008-12-09 03:39:00,2.37158,2.37165,2.3711,2.37156,10000000.0
2008-12-09 03:40:00,2.37246,2.37246,2.37157,2.37243,10000000.0
2008-12-09 03:41:00,2.37021,2.37021,2.3688,2.3688,8000000.0
2008-12-09 03:42:00,2.36874,2.3693,2.36874,2.3693,7000000.0
2008-12-09 03:43:00,2.36973,2.36979,2.36973,2.36979,9000000.0
2008-12-09 03:44:00,2.36972,2.36985,2.36972,2.36981,9000000.0
2008-12-09 03:45:00,2.36995,2.37039,2.36995,2.37028,7000000.0
2008-12-09 03:46:00,2.37068,2.37091,2.3705,2.3705,8000000.0
2008-12-09 03:47:00,2.3705,2.37077,2.3704,2.37077,9000000.0
2008-12-09 03:48:00,2.37035,2.37035,2.36924,2.36948,10000000.0
2008-12-09 03:49:00,2.37103,2.37222,2.37058,2.3712,23000000.0
2008-12-09 03:50:00,2.37157,2.3716,2.37051,2.37051,7000000.0
2008-12-09 03:51:00,2.37033,2.3705,2.37023,2.37035,8000000.0
2008-12-09 03:52:00,2.37117,2.37191,2.3709,2.37112,9000000.0
2008-12-09 03:53:00,2.37132,2.37144,2.37103,2.37103,8000000.0
2008-12-09 03:54:00,2.37133,2.37146,2.37113,2.3714,9000000.0
2008-12-09 03:55:00,2.37096,2.37096,2.37078,2.37078,10000000.0
2008-12-09 03:56:00,2.37041,2.37041,2.36989,2.36989,12000000.0
2008-12-09 03:57:00,2.3708,2.3708,2.37038,2.37047,9000000.0
2008-12-09 03:58:00,2.37038,2.37074,2.37024,2.37059,8000000.0
2008-12-09 03:59:00,2.37144,2.37158,2.36986,2.36986,7000000.0
2008-12-09 04:00:00,2.36967,2.37021,2.36967,2.37021,18000000.0
2008-12-09 04:01:00,2.37023,2.3712,2.37023,2.37116,8000000.0
2008-12-09 04:02:00,2.37118,2.37142,2.3707,2.3707,25000000.0
2008-12-09 04:03:00,2.3707,2.37109,2.3707,2.37099,12000000.0
2008-12-09 04:04:00,2.37133,2.37149,2.37133,2.37139,9000000.0
2008-12-09 04:05:00,2.37131,2.37131,2.37074,2.37074,7000000.0
2008-12-09 04:06:00,2.37128,2.37212,2.37128,2.37212,11000000.0
2008-12-09 04:07:00,2.3723,2.37245,2.3723,2.37245,7000000.0
2008-12-09 04:08:00,2.37211,2.37211,2.37128,2.37147,10000000.0
2008-12-09 04:09:00,2.37115,2.37115,2.37019,2.37022,8000000.0
2008-12-09 04:10:00,2.3701,2.37065,2.3701,2.37065,9000000.0
2008-12-09 04:11:00,2.37078,2.37078,2.37039,2.37046,7000000.0
2008-12-09 04:12:00,2.37055,2.37055,2.37019,2.37021,11000000.0
2008-12-09 04:13:00,2.3702,2.37026,2.36985,2.37026,8000000.0
2008-12-09 04:14:00,2.37,2.37,2.36948,2.36948,7000000.0
2008-12-09 04:15:00,2.36986,2.37037,2.36986,2.37034,8000000.0
2008-12-09 04:16:00,2.37076,2.37077,2.37059,2.37076,8000000.0
2008-12-09 04:17:00,2.37091,2.37117,2.37036,2.37055,19000000.0
2008-12-09 04:18:00,2.37026,2.37038,2.36997,2.37038,8000000.0
2008-12-09 04:19:00,2.37079,2.37088,2.37059,2.37067,21000000.0
2008-12-09 04:20:00,2.37063,2.37088,2.37063,2.37088,11000000.0
2008-12-09 04:21:00,2.37101,2.37105,2.37093,2.37093,7000000.0
2008-12-09 04:22:00,2.37054,2.37104,2.3703,2.37104,8000000.0
2008-12-09 04:23:00,2.37141,2.37141,2.37077,2.37077,9000000.0
2008-12-09 04:24:00,2.37071,2.37071,2.37037,2.37037,12000000.0
2008-12-09 04:25:00,2.37023,2.37023,2.37004,2.37006,9000000.0
2008-12-09 04:26:00,2.36995,2.36995,2.36955,2.36955,8000000.0
2008-12-09 04:27:00,2.36934,2.36938,2.36898,2.36929,9000000.0
2008-12-09 04:28:00,2.36921,2.36921,2.36881,2.36881,14000000.0
2008-12-09 04:29:00,2.36888,2.36919,2.36888,2.36919,16000000.0
2008-12-09 04:30:00,2.36883,2.36891,2.36883,2.36887,25000000.0
2008-12-09 04:31:00,2.36889,2.3696,2.36889,2.3696,5000000.0
2008-12-09 04:32:00,2.3696,2.3696,2.36884,2.36884,8000000.0
2008-12-09 04:33:00,2.3689,2.3689,2.36839,2.36845,10000000.0
2008-12-09 04:34:00,2.36834,2.36834,2.36826,2.3683,10000000.0
2008-12-09 04:35:00,2.36845,2.36909,2.36845,2.36909,9000000.0
2008-12-09 04:36:00,2.36919,2.36919,2.36855,2.36855,7000000.0
2008-12-09 04:37:00,2.36815,2.36815,2.36753,2.36753,7000000.0
2008-12-09 04:38:00,2.36803,2.36866,2.36803,2.36866,10000000.0
2008-12-09 04:39:00,2.36873,2.36873,2.36839,2.36867,8000000.0
2008-12-09 04:40:00,2.36865,2.36872,2.36844,2.36872,11000000.0
2008-12-09 04:41:00,2.36875,2.36918,2.36875,2.36915,9000000.0
2008-12-09 04:42:00,2.36922,2.36922,2.36854,2.36854,11000000.0
2008-12-09 04:43:00,2.36863,2.36895,2.36863,2.36889,9000000.0
2008-12-09 04:44:00,2.36891,2.36924,2.3689,2.36924,8000000.0
2008-12-09 04:45:00,2.36937,2.36948,2.36933,2.36942,9000000.0
2008-12-09 04:46:00,2.36929,2.36937,2.36846,2.36846,7000000.0
2008-12-09 04:47:00,2.36929,2.36929,2.36765,2.36791,8000000.0
2008-12-09 04:48:00,2.36769,2.36848,2.36765,2.36848,7000000.0
2008-12-09 04:49:00,2.36919,2.36929,2.36878,2.36878,8000000.0
2008-12-09 04:50:00,2.36824,2.36849,2.36824,2.36849,7000000.0
2008-12-09 04:51:00,2.36841,2.36905,2.36748,2.36821,15000000.0
2008-12-09 04:52:00,2.36848,2.36869,2.36848,2.36856,9000000.0
2008-12-09 04:53:00,2.36844,2.36859,2.36844,2.36859,8000000.0
2008-12-09 04:54:00,2.36858,2.36858,2.36823,2.36823,11000000.0
2008-12-09 04:55:00,2.36803,2.36811,2.36793,2.36793,11000000.0
2008-12-09 04:56:00,2.36788,2.36811,2.36698,2.36726,12000000.0
2008-12-09 04:57:00,2.36793,2.368,2.36792,2.36795,8000000.0
2008-12-09 04:58:00,2.36792,2.36831,2.36792,2.36831,9000000.0
2008-12-09 04:59:00,2.36832,2.36833,2.36821,2.36821,12000000.0
2008-12-09 05:00:00,2.36853,2.36853,2.36776,2.36783,9000000.0
2008-12-09 05:01:00,2.36812,2.36857,2.36812,2.36857,7000000.0
2008-12-09 05:02:00,2.36857,2.36857,2.36844,2.36844,7000000.0
2008-12-09 05:03:00,2.36855,2.36882,2.36854,2.36882,8000000.0
2008-12-09 05:04:00,2.36897,2.36926,2.36897,2.36926,9000000.0
2008-12-09 05:05:00,2.36936,2.36937,2.36927,2.36937,13000000.0
2008-12-09 05:06:00,2.36891,2.36891,2.36865,2.36868,8000000.0
2008-12-09 05:07:00,2.3686,2.3686,2.36834,2.36834,10000000.0
2008-12-09 05:08:00,2.36859,2.36889,2.36836,2.36836,10000000.0
2008-12-09 05:09:00,2.36778,2.36861,2.36696,2.36861,16000000.0
2008-12-09 05:10:00,2.36856,2.36856,2.368,2.36824,12000000.0
2008-12-09 05:11:00,2.36798,2.36846,2.36776,2.36832,11000000.0
2008-12-09 05:12:00,2.36822,2.36828,2.36821,2.36828,16000000.0
2008-12-09 05:13:00,2.36825,2.36855,2.36825,2.36838,9000000.0
2008-12-09 05:14:00,2.3685,2.36856,2.36849,2.36854,12000000.0
2008-12-09 05:15:00,2.36815,2.36842,2.36795,2.36842,8000000.0
2008-12-09 05:16:00,2.36888,2.36888,2.36795,2.36812,11000000.0
2008-12-09 05:17:00,2.36889,2.36904,2.36888,2.36891,9000000.0
2008-12-09 05:18:00,2.36895,2.36896,2.36884,2.36884,16000000.0
2008-12-09 05:19:00,2.36877,2.36877,2.36864,2.36869,9000000.0
2008-12-09 05:20:00,2.36875,2.36896,2.36875,2.36894,11000000.0
2008-12-09 05:21:00,2.36915,2.36922,2.36915,2.36922,15000000.0
2008-12-09 05:22:00,2.36947,2.36989,2.36947,2.36983,28000000.0
2008-12-09 05:23:00,2.36967,2.36991,2.36967,2.36991,26000000.0
2008-12-09 05:24:00,2.36986,2.36986,2.36931,2.36931,27000000.0
2008-12-09 05:25:00,2.36909,2.36925,2.36856,2.36856,47000000.0
2008-12-09 05:26:00,2.36852,2.36859,2.36813,2.36813,38000000.0
2008-12-09 05:27:00,2.36816,2.36817,2.36742,2.36742,7000000.0
2008-12-09 05:28:00,2.36742,2.36908,2.36742,2.36908,22000000.0
2008-12-09 05:29:00,2.3705,2.3705,2.36867,2.36867,11000000.0
2008-12-09 05:30:00,2.3679,2.3679,2.36729,2.36729,7000000.0
2008-12-09 05:31:00,2.36729,2.36787,2.36729,2.36784,10000000.0
2008-12-09 05:32:00,2.36797,2.36797,2.36766,2.36775,10000000.0
2008-12-09 05:33:00,2.36779,2.3686,2.36753,2.3686,8000000.0
2008-12-09 05:34:00,2.36859,2.36859,2.3682,2.36852,8000000.0
2008-12-09 05:35:00,2.36865,2.36886,2.36855,2.36855,10000000.0
2008-12-09 05:36:00,2.36845,2.36845,2.3679,2.3679,15000000.0
2008-12-09 05:37:00,2.3677,2.36783,2.36745,2.36776,11000000.0
2008-12-09 05:38:00,2.36707,2.36773,2.36647,2.36773,11000000.0
2008-12-09 05:39:00,2.36756,2.36756,2.36698,2.3672,7000000.0
2008-12-09 05:40:00,2.36706,2.36783,2.36706,2.36744,9000000.0
2008-12-09 05:41:00,2.36822,2.36865,2.36822,2.36865,9000000.0
2008-12-09 05:42:00,2.36838,2.36956,2.36838,2.36956,16000000.0
2008-12-09 05:43:00,2.36986,2.36999,2.36981,2.36999,8000000.0
2008-12-09 05:44:00,2.3697,2.37001,2.36954,2.36954,9000000.0
2008-12-09 05:45:00,2.3691,2.36911,2.36904,2.36904,13000000.0
2008-12-09 05:46:00,2.36943,2.36969,2.36941,2.36969,10000000.0
2008-12-09 05:47:00,2.36976,2.36982,2.36974,2.36976,15000000.0
2008-12-09 05:48:00,2.3702,2.37051,2.3702,2.37032,11000000.0
2008-12-09 05:49:00,2.37047,2.37092,2.37047,2.37092,8000000.0
2008-12-09 05:50:00,2.37113,2.37265,2.37113,2.37265,13000000.0
2008-12-09 05:51:00,2.37249,2.37332,2.37249,2.37328,30000000.0
2008-12-09 05:52:00,2.37323,2.37323,2.37254,2.37275,15000000.0
2008-12-09 05:53:00,2.3736,2.3736,2.37295,2.37295,8000000.0
2008-12-09 05:54:00,2.37294,2.3733,2.37294,2.3733,16000000.0
2008-12-09 05:55:00,2.37398,2.3751,2.37398,2.3751,11000000.0
2008-12-09 05:56:00,2.37463,2.37472,2.37439,2.37468,33000000.0
2008-12-09 05:57:00,2.37519,2.3754,2.37519,2.3754,11000000.0
2008-12-09 05:58:00,2.37509,2.37509,2.37472,2.37479,19000000.0
2008-12-09 05:59:00,2.37458,2.37461,2.37421,2.37421,12000000.0
2008-12-09 06:00:00,2.374,2.37466,2.374,2.37466,25000000.0
2008-12-09 06:01:00,2.37443,2.3745,2.3738,2.3745,16000000.0
2008-12-09 06:02:00,2.37488,2.3751,2.37473,2.37473,13000000.0
2008-12-09 06:03:00,2.37524,2.37524,2.37508,2.37517,22000000.0
2008-12-09 06:04:00,2.37591,2.37642,2.37591,2.3762,11000000.0
2008-12-09 06:05:00,2.37602,2.3761,2.37553,2.3761,9000000.0
2008-12-09 06:06:00,2.37683,2.37695,2.37616,2.37616,8000000.0
2008-12-09 06:07:00,2.37641,2.37641,2.37594,2.37594,10000000.0
2008-12-09 06:08:00,2.37678,2.37691,2.37676,2.37691,8000000.0
2008-12-09 06:09:00,2.37671,2.37671,2.37585,2.37585,10000000.0
2008-12-09 06:10:00,2.37527,2.37551,2.3748,2.37508,8000000.0
2008-12-09 06:11:00,2.37569,2.37607,2.37569,2.37607,7000000.0
2008-12-09 06:12:00,2.37603,2.37613,2.37594,2.37613,10000000.0
2008-12-09 06:13:00,2.37565,2.3758,2.37514,2.37548,15000000.0
2008-12-09 06:14:00,2.3764,2.37678,2.3764,2.37678,10000000.0
2008-12-09 06:15:00,2.37687,2.37707,2.37686,2.37706,18000000.0
2008-12-09 06:16:00,2.37713,2.37713,2.37674,2.377,11000000.0
2008-12-09 06:17:00,2.37675,2.37675,2.37626,2.37626,7000000.0
2008-12-09 06:18:00,2.37665,2.37665,2.3765,2.37652,13000000.0
2008-12-09 06:19:00,2.37645,2.3769,2.37645,2.37661,12000000.0
2008-12-09 06:20:00,2.37681,2.37723,2.37681,2.377,18000000.0
2008-12-09 06:21:00,2.37768,2.37807,2.37743,2.37796,26000000.0
2008-12-09 06:22:00,2.37762,2.37857,2.37762,2.37857,10000000.0
2008-12-09 06:23:00,2.37875,2.37931,2.37875,2.37931,11000000.0
2008-12-09 06:24:00,2.37975,2.37975,2.37929,2.37937,11000000.0
2008-12-09 06:25:00,2.37928,2.37928,2.3788,2.37907,10000000.0
2008-12-09 06:26:00,2.37865,2.37961,2.37825,2.37961,7000000.0
2008-12-09 06:27:00,2.38113,2.38146,2.38069,2.38146,8000000.0
2008-12-09 06:28:00,2.38246,2.38246,2.38186,2.38186,7000000.0
2008-12-09 06:29:00,2.38188,2.38295,2.38179,2.38295,9000000.0
2008-12-09 06:30:00,2.38355,2.38357,2.38218,2.38218,11000000.0
2008-12-09 06:31:00,2.3821,2.38269,2.3821,2.38262,20000000.0
2008-12-09 06:32:00,2.38295,2.38295,2.38262,2.38284,31000000.0
2008-12-09 06:33:00,2.38273,2.38273,2.38168,2.38168,17000000.0
2008-12-09 06:34:00,2.38106,2.38106,2.38094,2.38094,9000000.0
2008-12-09 06:35:00,2.38098,2.38203,2.38098,2.38203,8000000.0
2008-12-09 06:36:00,2.38116,2.38116,2.38014,2.38014,10000000.0
2008-12-09 06:37:00,2.38098,2.38098,2.38076,2.38076,7000000.0
2008-12-09 06:38:00,2.38068,2.38075,2.38049,2.38057,8000000.0
2008-12-09 06:39:00,2.38065,2.38075,2.38064,2.38069,12000000.0
2008-12-09 06:40:00,2.38065,2.38065,2.38045,2.38045,7000000.0
2008-12-09 06:41:00,2.38021,2.38028,2.38017,2.38017,7000000.0
2008-12-09 06:42:00,2.38008,2.38008,2.37976,2.37983,7000000.0
2008-12-09 06:43:00,2.38071,2.38135,2.38071,2.38128,9000000.0
2008-12-09 06:44:00,2.38257,2.38322,2.38234,2.38322,11000000.0
2008-12-09 06:45:00,2.38337,2.38346,2.38337,2.38342,8000000.0
2008-12-09 06:46:00,2.38303,2.38303,2.38148,2.38177,8000000.0
2008-12-09 06:47:00,2.38187,2.38206,2.38012,2.38195,8000000.0
2008-12-09 06:48:00,2.38127,2.38127,2.37965,2.37977,8000000.0
2008-12-09 06:49:00,2.37966,2.37982,2.37963,2.37982,9000000.0
2008-12-09 06:50:00,2.37982,2.37987,2.37981,2.37986,9000000.0
2008-12-09 06:51:00,2.37982,2.37983,2.3797,2.3797,11000000.0
2008-12-09 06:52:00,2.37979,2.38004,2.37973,2.37999,7000000.0
2008-12-09 06:53:00,2.37994,2.37994,2.37905,2.37905,8000000.0
2008-12-09 06:54:00,2.37857,2.37893,2.37857,2.37893,11000000.0
2008-12-09 06:55:00,2.37897,2.37901,2.37891,2.37895,8000000.0
2008-12-09 06:56:00,2.37881,2.37882,2.37863,2.37865,13000000.0
2008-12-09 06:57:00,2.37881,2.37994,2.37881,2.37994,18000000.0
2008-12-09 06:58:00,2.3806,2.3806,2.37895,2.37895,16000000.0
2008-12-09 06:59:00,2.38,2.38,2.37962,2.37962,11000000.0
2008-12-09 07:00:00,2.37945,2.37945,2.37931,2.37937,8000000.0
2008-12-09 07:01:00,2.37942,2.37945,2.37887,2.37887,14000000.0
2008-12-09 07:02:00,2.37924,2.37953,2.37915,2.37948,18000000.0
2008-12-09 07:03:00,2.37987,2.38038,2.37987,2.38038,8000000.0
2008-12-09 07:04:00,2.38042,2.38061,2.38042,2.38061,8000000.0
2008-12-09 07:05:00,2.38066,2.38066,2.37986,2.37986,10000000.0
2008-12-09 07:06:00,2.37984,2.38006,2.37981,2.38006,8000000.0
2008-12-09 07:07:00,2.38013,2.38013,2.38,2.38,15000000.0
2008-12-09 07:08:00,2.37993,2.38014,2.37993,2.38004,18000000.0
2008-12-09 07:09:00,2.38004,2.38043,2.38004,2.38043,8000000.0
2008-12-09 07:10:00,2.38051,2.38053,2.38044,2.38048,18000000.0
2008-12-09 07:11:00,2.38037,2.38037,2.37982,2.37988,11000000.0
2008-12-09 07:12:00,2.37937,2.37937,2.37894,2.37894,11000000.0
2008-12-09 07:13:00,2.37896,2.3801,2.37871,2.3801,9000000.0
2008-12-09 07:14:00,2.3802,2.38022,2.38006,2.38013,12000000.0
2008-12-09 07:15:00,2.37977,2.37977,2.37905,2.37921,7000000.0
2008-12-09 07:16:00,2.37969,2.38024,2.37969,2.38004,12000000.0
2008-12-09 07:17:00,2.37997,2.38051,2.37997,2.38009,15000000.0
2008-12-09 07:18:00,2.38017,2.38028,2.38015,2.38016,8000000.0
2008-12-09 07:19:00,2.37996,2.37996,2.37932,2.37932,7000000.0
2008-12-09 07:20:00,2.37932,2.37971,2.37932,2.37968,9000000.0
2008-12-09 07:21:00,2.37979,2.37991,2.37965,2.37991,10000000.0
2008-12-09 07:22:00,2.3802,2.3804,2.3802,2.38039,7000000.0
2008-12-09 07:23:00,2.38059,2.38059,2.38015,2.38035,11000000.0
2008-12-09 07:24:00,2.38034,2.38091,2.38034,2.38045,23000000.0
2008-12-09 07:25:00,2.38038,2.38177,2.38038,2.38148,28000000.0
2008-12-09 07:26:00,2.38266,2.38307,2.38187,2.38307,14000000.0
2008-12-09 07:27:00,2.38188,2.38303,2.38161,2.38302,20000000.0
2008-12-09 07:28:00,2.38391,2.3841,2.38389,2.38397,17000000.0
2008-12-09 07:29:00,2.38314,2.38369,2.383,2.38318,27000000.0
2008-12-09 07:30:00,2.38399,2.38431,2.38399,2.38404,20000000.0
2008-12-09 07:31:00,2.38423,2.38441,2.38423,2.38432,7000000.0
2008-12-09 07:32:00,2.38432,2.38439,2.38399,2.38399,11000000.0
2008-12-09 07:33:00,2.38365,2.38368,2.38119,2.38119,22000000.0
2008-12-09 07:34:00,2.38185,2.38204,2.38185,2.38196,16000000.0
2008-12-09 07:35:00,2.38131,2.38159,2.38116,2.38144,15000000.0
2008-12-09 07:36:00,2.3812,2.38149,2.38119,2.38119,8000000.0
2008-12-09 07:37:00,2.38097,2.3816,2.38097,2.3816,12000000.0
2008-12-09 07:38:00,2.38229,2.38336,2.38229,2.38336,7000000.0
2008-12-09 07:39:00,2.38292,2.38292,2.38252,2.38252,14000000.0
2008-12-09 07:40:00,2.38255,2.38262,2.38244,2.38244,9000000.0
2008-12-09 07:41:00,2.38282,2.38342,2.38282,2.38342,24000000.0
2008-12-09 07:42:00,2.38458,2.38933,2.38458,2.38933,17000000.0
2008-12-09 07:43:00,2.39005,2.39037,2.38962,2.38962,22000000.0
2008-12-09 07:44:00,2.39007,2.39007,2.38942,2.38947,10000000.0
2008-12-09 07:45:00,2.38909,2.38909,2.38819,2.38819,15000000.0
2008-12-09 07:46:00,2.38844,2.38845,2.3881,2.38838,17000000.0
2008-12-09 07:47:00,2.38845,2.38874,2.38845,2.38865,15000000.0
2008-12-09 07:48:00,2.38756,2.38848,2.38756,2.38848,10000000.0
2008-12-09 07:49:00,2.38859,2.38878,2.38859,2.38878,20000000.0
2008-12-09 07:50:00,2.38879,2.38892,2.38878,2.38879,17000000.0
2008-12-09 07:51:00,2.38915,2.38948,2.3891,2.38914,15000000.0
2008-12-09 07:52:00,2.38648,2.38675,2.38648,2.38675,29000000.0
2008-12-09 07:53:00,2.38765,2.38765,2.38726,2.38726,13000000.0
2008-12-09 07:54:00,2.38716,2.38729,2.38713,2.38723,23000000.0
2008-12-09 07:55:00,2.38735,2.38745,2.38726,2.3873,27000000.0
2008-12-09 07:56:00,2.38755,2.38794,2.38755,2.38794,18000000.0
2008-12-09 07:57:00,2.38807,2.38868,2.38807,2.38868,20000000.0
2008-12-09 07:58:00,2.38912,2.38987,2.38912,2.3897,13000000.0
2008-12-09 07:59:00,2.38921,2.38932,2.38816,2.38816,23000000.0
2008-12-09 08:00:00,2.38843,2.38843,2.38713,2.38713,31000000.0
2008-12-09 08:01:00,2.38685,2.38688,2.38658,2.38684,13000000.0
2008-12-09 08:02:00,2.38693,2.38752,2.38686,2.38738,12000000.0
2008-12-09 08:03:00,2.38672,2.38734,2.38672,2.38694,20000000.0
2008-12-09 08:04:00,2.38589,2.38589,2.38542,2.38544,30000000.0
2008-12-09 08:05:00,2.38595,2.38621,2.38595,2.38598,9000000.0
2008-12-09 08:06:00,2.38527,2.3854,2.38418,2.38418,21000000.0
2008-12-09 08:07:00,2.38364,2.38364,2.38336,2.38347,15000000.0
2008-12-09 08:08:00,2.38337,2.38346,2.38335,2.38335,25000000.0
2008-12-09 08:09:00,2.3833,2.38336,2.38324,2.38325,23000000.0
2008-12-09 08:10:00,2.38319,2.38319,2.38303,2.38316,27000000.0
2008-12-09 08:11:00,2.38349,2.38395,2.38349,2.38379,18000000.0
2008-12-09 08:12:00,2.38381,2.38381,2.38353,2.38368,22000000.0
2008-12-09 08:13:00,2.38367,2.38377,2.38323,2.38323,18000000.0
2008-12-09 08:14:00,2.38315,2.38352,2.383,2.38352,33000000.0
2008-12-09 08:15:00,2.38362,2.38395,2.38328,2.38395,21000000.0
2008-12-09 08:16:00,2.38406,2.38411,2.38398,2.3841,21000000.0
2008-12-09 08:17:00,2.38394,2.38394,2.38297,2.38297,19000000.0
2008-12-09 08:18:00,2.38295,2.38312,2.3829,2.38312,17000000.0
2008-12-09 08:19:00,2.38366,2.38383,2.38354,2.38368,16000000.0
2008-12-09 08:20:00,2.38377,2.38377,2.38316,2.38316,13000000.0
2008-12-09 08:21:00,2.38288,2.38289,2.3828,2.38287,18000000.0
2008-12-09 08:22:00,2.38273,2.38278,2.38259,2.38267,26000000.0
2008-12-09 08:23:00,2.38319,2.38319,2.38254,2.38254,16000000.0
2008-12-09 08:24:00,2.38287,2.38332,2.38287,2.38311,28000000.0
2008-12-09 08:25:00,2.38296,2.38296,2.38237,2.38237,49000000.0
2008-12-09 08:26:00,2.38204,2.38212,2.38203,2.38207,14000000.0
2008-12-09 08:27:00,2.3822,2.38303,2.3822,2.38259,31000000.0
2008-12-09 08:28:00,2.38207,2.38221,2.38172,2.38172,28000000.0
2008-12-09 08:29:00,2.38201,2.38241,2.38169,2.38185,32000000.0
2008-12-09 08:30:00,2.38163,2.38178,2.38152,2.38166,28000000.0
2008-12-09 08:31:00,2.38149,2.38163,2.38124,2.38137,40000000.0
2008-12-09 08:32:00,2.38215,2.3826,2.38215,2.38254,51000000.0
2008-12-09 08:33:00,2.38256,2.3826,2.38229,2.38249,48000000.0
2008-12-09 08:34:00,2.38259,2.38259,2.38234,2.38234,49000000.0
2008-12-09 08:35:00,2.38265,2.38328,2.38265,2.38317,39000000.0
2008-12-09 08:36:00,2.38323,2.38329,2.38269,2.38269,12000000.0
2008-12-09 08:37:00,2.38256,2.38256,2.38214,2.38256,25000000.0
2008-12-09 08:38:00,2.38356,2.38364,2.38207,2.38339,21000000.0
2008-12-09 08:39:00,2.3827,2.38281,2.38233,2.38281,23000000.0
2008-12-09 08:40:00,2.38269,2.38273,2.38238,2.38238,36000000.0
2008-12-09 08:41:00,2.38249,2.38255,2.38246,2.38247,30000000.0
2008-12-09 08:42:00,2.38169,2.38252,2.38169,2.38186,17000000.0
2008-12-09 08:43:00,2.38231,2.3827,2.38231,2.3826,23000000.0
2008-12-09 08:44:00,2.38264,2.38264,2.38232,2.38232,17000000.0
2008-12-09 08:45:00,2.38202,2.38202,2.3813,2.38179,37000000.0
2008-12-09 08:46:00,2.38178,2.38185,2.38174,2.38174,23000000.0
2008-12-09 08:47:00,2.38173,2.38187,2.38173,2.38187,25000000.0
2008-12-09 08:48:00,2.38214,2.38251,2.38213,2.38233,36000000.0
2008-12-09 08:49:00,2.38252,2.38323,2.38252,2.38323,27000000.0
2008-12-09 08:50:00,2.383,2.383,2.38006,2.38008,56000000.0
2008-12-09 08:51:00,2.38081,2.38128,2.38081,2.38128,32000000.0
2008-12-09 08:52:00,2.38133,2.38133,2.38033,2.38076,39000000.0
2008-12-09 08:53:00,2.38167,2.38175,2.38147,2.38147,63000000.0
2008-12-09 08:54:00,2.3814,2.38152,2.38118,2.38152,42000000.0
2008-12-09 08:55:00,2.38142,2.38142,2.38085,2.38085,55000000.0
2008-12-09 08:56:00,2.38076,2.3808,2.38037,2.38048,21000000.0
2008-12-09 08:57:00,2.38033,2.38179,2.38033,2.38035,23000000.0
2008-12-09 08:58:00,2.38009,2.38019,2.38005,2.38017,18000000.0
2008-12-09 08:59:00,2.38023,2.38031,2.38014,2.38031,12000000.0
2008-12-09 09:00:00,2.38092,2.38256,2.38092,2.38238,26000000.0
2008-12-09 09:01:00,2.38278,2.38342,2.3825,2.38278,19000000.0
2008-12-09 09:02:00,2.38288,2.38349,2.38288,2.38349,15000000.0
2008-12-09 09:03:00,2.38353,2.38424,2.38353,2.38419,16000000.0
2008-12-09 09:04:00,2.38427,2.3843,2.38391,2.38398,22000000.0
2008-12-09 09:05:00,2.38413,2.38438,2.38413,2.38424,11000000.0
2008-12-09 09:06:00,2.38438,2.38872,2.38438,2.38872,31000000.0
2008-12-09 09:07:00,2.3878,2.3899,2.3878,2.38847,33000000.0
2008-12-09 09:08:00,2.38858,2.38858,2.38846,2.38846,17000000.0
2008-12-09 09:09:00,2.38715,2.38715,2.38613,2.38619,37000000.0
2008-12-09 09:10:00,2.38613,2.38631,2.38586,2.38631,31000000.0
2008-12-09 09:11:00,2.38623,2.38623,2.38551,2.38551,26000000.0
2008-12-09 09:12:00,2.38572,2.38722,2.38572,2.38685,41000000.0
2008-12-09 09:13:00,2.38979,2.39082,2.38824,2.38824,61000000.0
2008-12-09 09:14:00,2.38875,2.38877,2.38856,2.38856,57000000.0
2008-12-09 09:15:00,2.38883,2.38985,2.38841,2.38985,33000000.0
2008-12-09 09:16:00,2.39039,2.39147,2.38922,2.39147,39000000.0
2008-12-09 09:17:00,2.39143,2.39143,2.38949,2.38949,40000000.0
2008-12-09 09:18:00,2.3894,2.39002,2.38922,2.39002,68000000.0
2008-12-09 09:19:00,2.39037,2.39054,2.39024,2.39054,52000000.0
2008-12-09 09:20:00,2.38819,2.38819,2.38678,2.38678,37000000.0
2008-12-09 09:21:00,2.38669,2.38681,2.38665,2.38681,61000000.0
2008-12-09 09:22:00,2.38673,2.38673,2.38644,2.38665,63000000.0
2008-12-09 09:23:00,2.38662,2.3867,2.38646,2.38654,65000000.0
2008-12-09 09:24:00,2.3864,2.3864,2.386,2.38607,47000000.0
2008-12-09 09:25:00,2.38585,2.38599,2.38576,2.38599,32000000.0
2008-12-09 09:26:00,2.38636,2.38704,2.38629,2.38629,29000000.0
2008-12-09 09:27:00,2.38671,2.38677,2.38659,2.38671,55000000.0
2008-12-09 09:28:00,2.3872,2.38772,2.38709,2.38772,46000000.0
2008-12-09 09:29:00,2.38858,2.3888,2.38753,2.38753,32000000.0
2008-12-09 09:30:00,2.387,2.38865,2.387,2.38865,24000000.0
2008-12-09 09:31:00,2.38893,2.38893,2.38833,2.38833,18000000.0
2008-12-09 09:32:00,2.38824,2.38861,2.38824,2.38831,35000000.0
2008-12-09 09:33:00,2.38794,2.38794,2.38672,2.38707,43000000.0
2008-12-09 09:34:00,2.38716,2.38736,2.38705,2.38709,31000000.0
2008-12-09 09:35:00,2.38745,2.38745,2.38688,2.3869,47000000.0
2008-12-09 09:36:00,2.3868,2.38817,2.3868,2.38793,34000000.0
2008-12-09 09:37:00,2.38784,2.3886,2.38784,2.38858,49000000.0
2008-12-09 09:38:00,2.38858,2.38859,2.38694,2.38694,37000000.0
2008-12-09 09:39:00,2.38708,2.38747,2.38708,2.38747,61000000.0
2008-12-09 09:40:00,2.38716,2.38765,2.38716,2.38765,46000000.0
2008-12-09 09:41:00,2.38758,2.38758,2.38657,2.38714,33000000.0
2008-12-09 09:42:00,2.38738,2.38749,2.38697,2.387,60000000.0
2008-12-09 09:43:00,2.38759,2.38781,2.3875,2.3875,66000000.0
2008-12-09 09:44:00,2.38736,2.38736,2.38692,2.38712,21000000.0
2008-12-09 09:45:00,2.38703,2.38757,2.38703,2.38754,22000000.0
2008-12-09 09:46:00,2.38799,2.38954,2.38799,2.38954,30000000.0
2008-12-09 09:47:00,2.38978,2.38993,2.389,2.389,24000000.0
2008-12-09 09:48:00,2.38854,2.38917,2.38852,2.38917,34000000.0
2008-12-09 09:49:00,2.38947,2.39104,2.38947,2.38997,26000000.0
2008-12-09 09:50:00,2.38939,2.38939,2.38903,2.3891,34000000.0
2008-12-09 09:51:00,2.3889,2.3889,2.38861,2.38886,56000000.0
2008-12-09 09:52:00,2.38895,2.38958,2.38895,2.38901,38000000.0
2008-12-09 09:53:00,2.38884,2.38884,2.38822,2.38842,32000000.0
2008-12-09 09:54:00,2.3892,2.38948,2.38896,2.38923,36000000.0
2008-12-09 09:55:00,2.38963,2.38978,2.38945,2.38945,38000000.0
2008-12-09 09:56:00,2.38937,2.38995,2.38937,2.38995,38000000.0
2008-12-09 09:57:00,2.39003,2.39003,2.38958,2.38958,30000000.0
2008-12-09 09:58:00,2.38923,2.38923,2.38801,2.38806,52000000.0
2008-12-09 09:59:00,2.38849,2.38884,2.38849,2.38884,32000000.0
2008-12-09 10:00:00,2.38862,2.38913,2.38773,2.38773,39000000.0
2008-12-09 10:01:00,2.3879,2.38875,2.3879,2.38875,44000000.0
2008-12-09 10:02:00,2.38865,2.38865,2.38661,2.38764,34000000.0
2008-12-09 10:03:00,2.38734,2.38734,2.38643,2.38643,47000000.0
2008-12-09 10:04:00,2.38611,2.38611,2.38451,2.38451,32000000.0
2008-12-09 10:05:00,2.38436,2.38462,2.38419,2.38419,32000000.0
2008-12-09 10:06:00,2.38421,2.38514,2.38406,2.38514,42000000.0
2008-12-09 10:07:00,2.38596,2.38623,2.38562,2.38573,51000000.0
2008-12-09 10:08:00,2.38566,2.38608,2.38566,2.38608,54000000.0
2008-12-09 10:09:00,2.38571,2.38601,2.38571,2.38601,53000000.0
2008-12-09 10:10:00,2.38608,2.38668,2.38608,2.38668,72000000.0
2008-12-09 10:11:00,2.38725,2.38931,2.38725,2.38931,61000000.0
2008-12-09 10:12:00,2.39069,2.39165,2.39069,2.39139,65000000.0
2008-12-09 10:13:00,2.39175,2.39344,2.39034,2.39034,56000000.0
2008-12-09 10:14:00,2.38986,2.39218,2.38986,2.39218,49000000.0
2008-12-09 10:15:00,2.39247,2.39247,2.39146,2.39146,46000000.0
2008-12-09 10:16:00,2.39168,2.39229,2.39167,2.39168,33000000.0
2008-12-09 10:17:00,2.39139,2.39139,2.39045,2.39045,37000000.0
2008-12-09 10:18:00,2.39034,2.39091,2.3902,2.3902,50000000.0
2008-12-09 10:19:00,2.38946,2.38946,2.38823,2.38875,59000000.0
2008-12-09 10:20:00,2.38912,2.39063,2.38888,2.38939,41000000.0
2008-12-09 10:21:00,2.38876,2.38886,2.38839,2.38839,44000000.0
2008-12-09 10:22:00,2.38811,2.38854,2.38811,2.38854,47000000.0
2008-12-09 10:23:00,2.38851,2.38867,2.38813,2.38817,58000000.0
2008-12-09 10:24:00,2.38752,2.38807,2.38742,2.38786,43000000.0
2008-12-09 10:25:00,2.38769,2.38814,2.38769,2.38814,60000000.0
2008-12-09 10:26:00,2.38885,2.38951,2.38885,2.38936,64000000.0
2008-12-09 10:27:00,2.38935,2.39085,2.38935,2.39085,54000000.0
2008-12-09 10:28:00,2.39108,2.39129,2.39084,2.39129,62000000.0
2008-12-09 10:29:00,2.39124,2.39151,2.39124,2.3913,61000000.0
2008-12-09 10:30:00,2.3912,2.3912,2.39065,2.39079,36000000.0
2008-12-09 10:31:00,2.39084,2.39085,2.39064,2.39071,39000000.0
2008-12-09 10:32:00,2.39022,2.39041,2.39006,2.39028,44000000.0
2008-12-09 10:33:00,2.3903,2.39097,2.38954,2.38954,18000000.0
2008-12-09 10:34:00,2.39074,2.39124,2.39074,2.39092,20000000.0
2008-12-09 10:35:00,2.39102,2.39234,2.39102,2.39199,23000000.0
2008-12-09 10:36:00,2.39237,2.39301,2.39237,2.39268,32000000.0
2008-12-09 10:37:00,2.39245,2.39249,2.39228,2.39236,30000000.0
2008-12-09 10:38:00,2.39232,2.39243,2.39132,2.39165,26000000.0
2008-12-09 10:39:00,2.39173,2.39285,2.39173,2.39277,29000000.0
2008-12-09 10:40:00,2.39243,2.39243,2.39029,2.39094,19000000.0
2008-12-09 10:41:00,2.39068,2.3914,2.39068,2.39135,29000000.0
2008-12-09 10:42:00,2.39125,2.39138,2.39107,2.39122,38000000.0
2008-12-09 10:43:00,2.39195,2.3927,2.39054,2.39098,27000000.0
2008-12-09 10:44:00,2.39063,2.39143,2.39031,2.39143,26000000.0
2008-12-09 10:45:00,2.39138,2.39138,2.39019,2.39026,27000000.0
2008-12-09 10:46:00,2.38998,2.38998,2.38975,2.38992,35000000.0
2008-12-09 10:47:00,2.3879,2.3879,2.3845,2.38613,23000000.0
2008-12-09 10:48:00,2.38615,2.38934,2.38587,2.38934,44000000.0
2008-12-09 10:49:00,2.38902,2.38902,2.38878,2.38878,36000000.0
2008-12-09 10:50:00,2.3886,2.38997,2.3886,2.38997,47000000.0
2008-12-09 10:51:00,2.38949,2.38979,2.38916,2.38916,45000000.0
2008-12-09 10:52:00,2.38945,2.38945,2.38874,2.38882,33000000.0
2008-12-09 10:53:00,2.38846,2.38863,2.38845,2.38858,46000000.0
2008-12-09 10:54:00,2.38871,2.38907,2.38871,2.38907,35000000.0
2008-12-09 10:55:00,2.38888,2.38917,2.38874,2.38874,37000000.0
2008-12-09 10:56:00,2.38859,2.38863,2.38842,2.38846,33000000.0
2008-12-09 10:57:00,2.38828,2.38847,2.38824,2.38847,33000000.0
2008-12-09 10:58:00,2.38859,2.38874,2.38853,2.38862,26000000.0
2008-12-09 10:59:00,2.38874,2.38956,2.38848,2.38956,47000000.0
2008-12-09 11:00:00,2.39157,2.39204,2.39051,2.39073,39000000.0
2008-12-09 11:01:00,2.39107,2.39107,2.38895,2.38895,45000000.0
2008-12-09 11:02:00,2.38902,2.39171,2.38902,2.39171,17000000.0
2008-12-09 11:03:00,2.3915,2.39223,2.39091,2.39091,37000000.0
2008-12-09 11:04:00,2.39074,2.39193,2.39063,2.39193,40000000.0
2008-12-09 11:05:00,2.39187,2.39199,2.39101,2.39109,18000000.0
2008-12-09 11:06:00,2.39118,2.39167,2.39063,2.39167,19000000.0
2008-12-09 11:07:00,2.39154,2.39154,2.39067,2.3911,30000000.0
2008-12-09 11:08:00,2.3901,2.39018,2.38979,2.39018,30000000.0
2008-12-09 11:09:00,2.39094,2.39094,2.38979,2.39041,45000000.0
2008-12-09 11:10:00,2.3895,2.38964,2.38917,2.38964,35000000.0
2008-12-09 11:11:00,2.38983,2.3902,2.38942,2.39019,46000000.0
2008-12-09 11:12:00,2.38935,2.38935,2.38833,2.38833,55000000.0
2008-12-09 11:13:00,2.38761,2.38761,2.38622,2.38625,59000000.0
2008-12-09 11:14:00,2.38641,2.38709,2.38641,2.38709,41000000.0
2008-12-09 11:15:00,2.38681,2.38707,2.38587,2.38617,34000000.0
2008-12-09 11:16:00,2.38618,2.38644,2.3861,2.3861,20000000.0
2008-12-09 11:17:00,2.38602,2.38602,2.38458,2.38551,57000000.0
2008-12-09 11:18:00,2.38597,2.38608,2.38566,2.38601,44000000.0
2008-12-09 11:19:00,2.38606,2.3864,2.38602,2.38638,63000000.0
2008-12-09 11:20:00,2.38594,2.38634,2.38594,2.38634,43000000.0
2008-12-09 11:21:00,2.38664,2.38736,2.38664,2.38702,34000000.0
2008-12-09 11:22:00,2.38681,2.38866,2.38681,2.38866,56000000.0
2008-12-09 11:23:00,2.38906,2.38906,2.38844,2.38866,43000000.0
2008-12-09 11:24:00,2.38871,2.38878,2.38812,2.38812,53000000.0
2008-12-09 11:25:00,2.38779,2.38789,2.38735,2.38749,29000000.0
2008-12-09 11:26:00,2.38727,2.38775,2.38727,2.38775,41000000.0
2008-12-09 11:27:00,2.38779,2.38802,2.38766,2.38766,34000000.0
2008-12-09 11:28:00,2.38733,2.38733,2.38537,2.38537,36000000.0
2008-12-09 11:29:00,2.38511,2.38546,2.38511,2.38516,43000000.0
2008-12-09 11:30:00,2.38505,2.38505,2.38453,2.38453,24000000.0
2008-12-09 11:31:00,2.38454,2.38469,2.38436,2.38436,34000000.0
2008-12-09 11:32:00,2.38447,2.38453,2.38408,2.3844,46000000.0
2008-12-09 11:33:00,2.38308,2.3833,2.38276,2.38315,41000000.0
2008-12-09 11:34:00,2.38367,2.38381,2.3823,2.38262,28000000.0
2008-12-09 11:35:00,2.38329,2.38329,2.38298,2.38323,44000000.0
2008-12-09 11:36:00,2.38338,2.38526,2.38338,2.385,48000000.0
2008-12-09 11:37:00,2.38543,2.38543,2.38485,2.38497,50000000.0
2008-12-09 11:38:00,2.3843,2.38546,2.38385,2.38385,37000000.0
2008-12-09 11:39:00,2.38442,2.38623,2.38438,2.38623,52000000.0
2008-12-09 11:40:00,2.38549,2.38573,2.38537,2.38549,27000000.0
2008-12-09 11:41:00,2.38509,2.38544,2.38509,2.38534,49000000.0
2008-12-09 11:42:00,2.38504,2.38504,2.3847,2.3847,22000000.0
2008-12-09 11:43:00,2.38464,2.38547,2.38464,2.38547,45000000.0
2008-12-09 11:44:00,2.38556,2.38556,2.38497,2.38513,42000000.0
2008-12-09 11:45:00,2.385,2.38506,2.38478,2.38506,41000000.0
2008-12-09 11:46:00,2.38492,2.38492,2.38397,2.38432,38000000.0
2008-12-09 11:47:00,2.38409,2.38437,2.38409,2.38437,22000000.0
2008-12-09 11:48:00,2.38481,2.38554,2.38481,2.38554,27000000.0
2008-12-09 11:49:00,2.38526,2.38532,2.38521,2.3853,41000000.0
2008-12-09 11:50:00,2.38505,2.38508,2.38496,2.38497,44000000.0
2008-12-09 11:51:00,2.38579,2.38588,2.38551,2.38576,37000000.0
2008-12-09 11:52:00,2.38572,2.38572,2.38544,2.38544,37000000.0
2008-12-09 11:53:00,2.3854,2.3854,2.38506,2.38506,33000000.0
2008-12-09 11:54:00,2.38488,2.38488,2.38426,2.38426,37000000.0
2008-12-09 11:55:00,2.3837,2.38425,2.38329,2.38425,38000000.0
2008-12-09 11:56:00,2.38423,2.38496,2.3826,2.38309,51000000.0
2008-12-09 11:57:00,2.3832,2.3837,2.38271,2.38329,29000000.0
2008-12-09 11:58:00,2.38367,2.38372,2.38299,2.38299,31000000.0
2008-12-09 11:59:00,2.38319,2.38319,2.38289,2.38304,51000000.0
2008-12-09 12:00:00,2.38375,2.38493,2.38375,2.3841,23000000.0
2008-12-09 12:01:00,2.38426,2.38427,2.38402,2.38404,24000000.0
2008-12-09 12:02:00,2.38504,2.38571,2.38333,2.38333,34000000.0
2008-12-09 12:03:00,2.38211,2.38335,2.38211,2.38265,36000000.0
2008-12-09 12:04:00,2.38289,2.38351,2.38196,2.38196,33000000.0
2008-12-09 12:05:00,2.38187,2.38214,2.38187,2.38212,26000000.0
2008-12-09 12:06:00,2.38207,2.38209,2.38194,2.38194,15000000.0
2008-12-09 12:07:00,2.38142,2.38145,2.38084,2.38133,23000000.0
2008-12-09 12:08:00,2.38146,2.38203,2.38135,2.38193,37000000.0
2008-12-09 12:09:00,2.38192,2.38209,2.38192,2.38208,11000000.0
2008-12-09 12:10:00,2.38302,2.38473,2.38302,2.38456,25000000.0
2008-12-09 12:11:00,2.38598,2.38598,2.38537,2.38537,33000000.0
2008-12-09 12:12:00,2.38537,2.38586,2.38534,2.38534,31000000.0
2008-12-09 12:13:00,2.38573,2.38679,2.38573,2.38679,24000000.0
2008-12-09 12:14:00,2.38655,2.38714,2.38628,2.38628,36000000.0
2008-12-09 12:15:00,2.38607,2.38607,2.38536,2.38536,29000000.0
2008-12-09 12:16:00,2.38459,2.38459,2.38415,2.38415,30000000.0
2008-12-09 12:17:00,2.38551,2.38551,2.38516,2.38536,41000000.0
2008-12-09 12:18:00,2.38493,2.38575,2.38493,2.38523,43000000.0
2008-12-09 12:19:00,2.38478,2.38478,2.38421,2.3843,37000000.0
2008-12-09 12:20:00,2.3828,2.3828,2.38081,2.38129,40000000.0
2008-12-09 12:21:00,2.38056,2.38056,2.37929,2.37952,61000000.0
2008-12-09 12:22:00,2.37961,2.38174,2.37959,2.38174,24000000.0
2008-12-09 12:23:00,2.3821,2.38247,2.3821,2.38247,23000000.0
2008-12-09 12:24:00,2.38266,2.38273,2.38246,2.3827,30000000.0
2008-12-09 12:25:00,2.38268,2.38329,2.38108,2.38108,22000000.0
2008-12-09 12:26:00,2.38004,2.38055,2.38004,2.38055,32000000.0
2008-12-09 12:27:00,2.38048,2.3809,2.38026,2.38026,25000000.0
2008-12-09 12:28:00,2.3797,2.3797,2.37866,2.37866,58000000.0
2008-12-09 12:29:00,2.37817,2.37817,2.37504,2.37604,71000000.0
2008-12-09 12:30:00,2.37604,2.37805,2.37555,2.37805,47000000.0
2008-12-09 12:31:00,2.3784,2.3784,2.37804,2.37825,55000000.0
2008-12-09 12:32:00,2.37849,2.37881,2.37793,2.37793,32000000.0
2008-12-09 12:33:00,2.37763,2.37771,2.37742,2.37742,40000000.0
2008-12-09 12:34:00,2.37707,2.37707,2.37627,2.3763,14000000.0
2008-12-09 12:35:00,2.37671,2.37678,2.376,2.37653,20000000.0
2008-12-09 12:36:00,2.37645,2.37757,2.37637,2.37757,36000000.0
2008-12-09 12:37:00,2.37743,2.37835,2.37725,2.37835,22000000.0
2008-12-09 12:38:00,2.37861,2.37918,2.37837,2.37909,12000000.0
2008-12-09 12:39:00,2.37939,2.37947,2.37936,2.37941,20000000.0
2008-12-09 12:40:00,2.37946,2.3799,2.37946,2.3799,16000000.0
2008-12-09 12:41:00,2.38123,2.38146,2.3809,2.3811,10000000.0
2008-12-09 12:42:00,2.38114,2.38154,2.38114,2.38117,26000000.0
2008-12-09 12:43:00,2.38216,2.38216,2.3817,2.3817,9000000.0
2008-12-09 12:44:00,2.38173,2.38278,2.3815,2.38278,21000000.0
2008-12-09 12:45:00,2.38242,2.38273,2.38113,2.38113,30000000.0
2008-12-09 12:46:00,2.38106,2.38131,2.38106,2.38131,41000000.0
2008-12-09 12:47:00,2.38138,2.3815,2.38138,2.38139,26000000.0
2008-12-09 12:48:00,2.38111,2.38115,2.37877,2.37877,27000000.0
2008-12-09 12:49:00,2.37848,2.37875,2.37795,2.3782,36000000.0
2008-12-09 12:50:00,2.37762,2.37793,2.37739,2.37746,34000000.0
2008-12-09 12:51:00,2.37705,2.37705,2.37678,2.37703,25000000.0
2008-12-09 12:52:00,2.37714,2.37718,2.37694,2.37694,26000000.0
2008-12-09 12:53:00,2.37728,2.37762,2.37728,2.3775,16000000.0
2008-12-09 12:54:00,2.37748,2.37748,2.37699,2.37699,28000000.0
2008-12-09 12:55:00,2.37725,2.37732,2.3771,2.37717,29000000.0
2008-12-09 12:56:00,2.37728,2.37759,2.37728,2.37745,30000000.0
2008-12-09 12:57:00,2.37734,2.37767,2.37721,2.37721,26000000.0
2008-12-09 12:58:00,2.37731,2.37759,2.37712,2.37756,14000000.0
2008-12-09 12:59:00,2.37625,2.37658,2.3762,2.37628,32000000.0
2008-12-09 13:00:00,2.37632,2.37663,2.37596,2.376,20000000.0
2008-12-09 13:01:00,2.37592,2.37597,2.37564,2.37572,31000000.0
2008-12-09 13:02:00,2.37585,2.37585,2.37535,2.37535,12000000.0
2008-12-09 13:03:00,2.37509,2.37626,2.37509,2.37514,21000000.0
2008-12-09 13:04:00,2.3747,2.37496,2.3747,2.37479,7000000.0
2008-12-09 13:05:00,2.37457,2.37621,2.37457,2.37621,17000000.0
2008-12-09 13:06:00,2.37659,2.37659,2.37249,2.37261,22000000.0
2008-12-09 13:07:00,2.37293,2.37417,2.37267,2.37267,17000000.0
2008-12-09 13:08:00,2.37216,2.37216,2.3718,2.37212,37000000.0
2008-12-09 13:09:00,2.37002,2.37091,2.37002,2.37058,33000000.0
2008-12-09 13:10:00,2.37034,2.37139,2.3699,2.37139,32000000.0
2008-12-09 13:11:00,2.37189,2.37189,2.3708,2.3708,21000000.0
2008-12-09 13:12:00,2.37058,2.37058,2.36926,2.36926,7000000.0
2008-12-09 13:13:00,2.3704,2.37051,2.37002,2.37004,11000000.0
2008-12-09 13:14:00,2.36963,2.36963,2.36821,2.36821,33000000.0
2008-12-09 13:15:00,2.36979,2.36982,2.36926,2.36926,25000000.0
2008-12-09 13:16:00,2.36925,2.36925,2.36867,2.36867,20000000.0
2008-12-09 13:17:00,2.36906,2.37033,2.36906,2.37033,19000000.0
2008-12-09 13:18:00,2.37044,2.37044,2.37004,2.37044,41000000.0
2008-12-09 13:19:00,2.3711,2.3711,2.37003,2.37003,36000000.0
2008-12-09 13:20:00,2.36944,2.36944,2.36851,2.36865,36000000.0
2008-12-09 13:21:00,2.36914,2.36936,2.36804,2.36804,54000000.0
2008-12-09 13:22:00,2.36797,2.36921,2.36797,2.36921,41000000.0
2008-12-09 13:23:00,2.36921,2.36925,2.36899,2.36918,11000000.0
2008-12-09 13:24:00,2.36989,2.37157,2.36989,2.37059,23000000.0
2008-12-09 13:25:00,2.37063,2.37377,2.37063,2.37377,25000000.0
2008-12-09 13:26:00,2.37195,2.37241,2.37114,2.3722,20000000.0
2008-12-09 13:27:00,2.37186,2.37186,2.37158,2.37158,32000000.0
2008-12-09 13:28:00,2.37157,2.37184,2.37155,2.37176,26000000.0
2008-12-09 13:29:00,2.37189,2.37219,2.37189,2.37211,25000000.0
2008-12-09 13:30:00,2.37235,2.37235,2.37124,2.37139,16000000.0
2008-12-09 13:31:00,2.37159,2.37187,2.37151,2.37184,21000000.0
2008-12-09 13:32:00,2.37225,2.37305,2.37086,2.37086,28000000.0
2008-12-09 13:33:00,2.37029,2.3705,2.37018,2.37043,18000000.0
2008-12-09 13:34:00,2.37027,2.37059,2.37027,2.37057,35000000.0
2008-12-09 13:35:00,2.37061,2.37061,2.37017,2.37023,10000000.0
2008-12-09 13:36:00,2.37071,2.37271,2.37061,2.37271,40000000.0
2008-12-09 13:37:00,2.37244,2.37244,2.37157,2.37157,22000000.0
2008-12-09 13:38:00,2.37048,2.37158,2.37048,2.37107,39000000.0
2008-12-09 13:39:00,2.37088,2.3712,2.37075,2.37075,32000000.0
2008-12-09 13:40:00,2.37095,2.37177,2.37095,2.37177,35000000.0
2008-12-09 13:41:00,2.37098,2.37131,2.37028,2.37042,27000000.0
2008-12-09 13:42:00,2.37039,2.37063,2.37039,2.37063,32000000.0
2008-12-09 13:43:00,2.37073,2.37118,2.37069,2.37071,26000000.0
2008-12-09 13:44:00,2.37077,2.37128,2.37077,2.37128,25000000.0
2008-12-09 13:45:00,2.37105,2.37133,2.37105,2.37117,21000000.0
2008-12-09 13:46:00,2.37085,2.37128,2.37085,2.37128,13000000.0
2008-12-09 13:47:00,2.37118,2.37123,2.37055,2.37055,22000000.0
2008-12-09 13:48:00,2.37136,2.37144,2.37116,2.37144,21000000.0
2008-12-09 13:49:00,2.37219,2.37219,2.37042,2.37042,24000000.0
2008-12-09 13:50:00,2.37044,2.37146,2.37044,2.3713,27000000.0
2008-12-09 13:51:00,2.37155,2.37182,2.37155,2.37182,27000000.0
2008-12-09 13:52:00,2.37192,2.372,2.37181,2.37183,31000000.0
2008-12-09 13:53:00,2.37156,2.37159,2.37116,2.37116,31000000.0
2008-12-09 13:54:00,2.37129,2.37143,2.37036,2.3704,28000000.0
2008-12-09 13:55:00,2.37055,2.3709,2.37055,2.37056,33000000.0
2008-12-09 13:56:00,2.37062,2.37087,2.37062,2.37087,23000000.0
2008-12-09 13:57:00,2.37086,2.37139,2.37072,2.37139,19000000.0
2008-12-09 13:58:00,2.37152,2.37166,2.37133,2.37166,30000000.0
2008-12-09 13:59:00,2.37162,2.37181,2.37149,2.37169,39000000.0
2008-12-09 14:00:00,2.37177,2.37177,2.37142,2.37142,30000000.0
2008-12-09 14:01:00,2.3718,2.3725,2.3718,2.37231,16000000.0
2008-12-09 14:02:00,2.3721,2.37219,2.37185,2.37219,34000000.0
2008-12-09 14:03:00,2.37226,2.3725,2.37188,2.3725,24000000.0
2008-12-09 14:04:00,2.37242,2.37242,2.37217,2.37225,20000000.0
2008-12-09 14:05:00,2.37223,2.3724,2.37205,2.37205,31000000.0
2008-12-09 14:06:00,2.37195,2.37225,2.37195,2.37197,28000000.0
2008-12-09 14:07:00,2.37206,2.37221,2.37009,2.37009,32000000.0
2008-12-09 14:08:00,2.37002,2.3707,2.37002,2.37046,22000000.0
2008-12-09 14:09:00,2.37067,2.37079,2.36995,2.36995,15000000.0
2008-12-09 14:10:00,2.36964,2.3708,2.36964,2.3708,24000000.0
2008-12-09 14:11:00,2.37272,2.37377,2.37252,2.37252,22000000.0
2008-12-09 14:12:00,2.37347,2.37477,2.37347,2.37372,17000000.0
2008-12-09 14:13:00,2.37373,2.37399,2.3737,2.3737,19000000.0
2008-12-09 14:14:00,2.37351,2.37373,2.37322,2.37322,22000000.0
2008-12-09 14:15:00,2.37317,2.37325,2.37294,2.37321,26000000.0
2008-12-09 14:16:00,2.3733,2.37376,2.3733,2.37376,10000000.0
2008-12-09 14:17:00,2.37421,2.37462,2.37421,2.3746,8000000.0
2008-12-09 14:18:00,2.37465,2.37465,2.37368,2.37368,13000000.0
2008-12-09 14:19:00,2.37398,2.37408,2.37393,2.37397,29000000.0
2008-12-09 14:20:00,2.37405,2.37437,2.37405,2.37419,15000000.0
2008-12-09 14:21:00,2.37414,2.37441,2.37414,2.37424,18000000.0
2008-12-09 14:22:00,2.37432,2.37475,2.37432,2.37475,10000000.0
2008-12-09 14:23:00,2.37497,2.37497,2.3738,2.3738,24000000.0
2008-12-09 14:24:00,2.37404,2.37521,2.37404,2.3752,17000000.0
2008-12-09 14:25:00,2.37509,2.37509,2.37463,2.37463,31000000.0
2008-12-09 14:26:00,2.37421,2.37421,2.37403,2.37403,14000000.0
2008-12-09 14:27:00,2.37393,2.37393,2.37305,2.37345,14000000.0
2008-12-09 14:28:00,2.37273,2.37316,2.37273,2.37316,9000000.0
2008-12-09 14:29:00,2.37305,2.37343,2.37288,2.37343,7000000.0
2008-12-09 14:30:00,2.37384,2.37384,2.37331,2.3736,17000000.0
2008-12-09 14:31:00,2.3736,2.37381,2.37322,2.37322,21000000.0
2008-12-09 14:32:00,2.37335,2.37342,2.37307,2.37307,8000000.0
2008-12-09 14:33:00,2.37329,2.3744,2.37329,2.3744,10000000.0
2008-12-09 14:34:00,2.37463,2.37492,2.37439,2.37492,11000000.0
2008-12-09 14:35:00,2.37541,2.37541,2.37455,2.37455,7000000.0
2008-12-09 14:36:00,2.37442,2.37442,2.37405,2.37409,8000000.0
2008-12-09 14:37:00,2.37346,2.37364,2.37324,2.37364,11000000.0
2008-12-09 14:38:00,2.37378,2.37378,2.37355,2.37364,7000000.0
2008-12-09 14:39:00,2.3737,2.37438,2.3737,2.37438,8000000.0
2008-12-09 14:40:00,2.37444,2.37548,2.3744,2.37537,8000000.0
2008-12-09 14:41:00,2.37398,2.37398,2.37275,2.37298,10000000.0
2008-12-09 14:42:00,2.3726,2.37285,2.37193,2.37207,9000000.0
2008-12-09 14:43:00,2.37219,2.37263,2.37219,2.3726,8000000.0
2008-12-09 14:44:00,2.37253,2.37268,2.37233,2.37268,8000000.0
2008-12-09 14:45:00,2.3728,2.37437,2.37263,2.37437,7000000.0
2008-12-09 14:46:00,2.37503,2.37505,2.37439,2.37439,9000000.0
2008-12-09 14:47:00,2.37429,2.37429,2.37392,2.37422,8000000.0
2008-12-09 14:48:00,2.37454,2.37454,2.37299,2.37308,8000000.0
2008-12-09 14:49:00,2.37291,2.37376,2.37291,2.37376,9000000.0
2008-12-09 14:50:00,2.37247,2.37304,2.37223,2.37304,7000000.0
2008-12-09 14:51:00,2.37313,2.37328,2.37294,2.37328,10000000.0
2008-12-09 14:52:00,2.3726,2.3726,2.37217,2.37217,7000000.0
2008-12-09 14:53:00,2.37269,2.37314,2.37269,2.37314,7000000.0
2008-12-09 14:54:00,2.37314,2.37367,2.37314,2.37364,8000000.0
2008-12-09 14:55:00,2.37363,2.37363,2.3734,2.3734,7000000.0
2008-12-09 14:56:00,2.3735,2.3735,2.37313,2.37317,8000000.0
2008-12-09 14:57:00,2.373,2.373,2.37273,2.37285,7000000.0
2008-12-09 14:58:00,2.37319,2.37331,2.37259,2.37259,8000000.0
2008-12-09 14:59:00,2.37189,2.37239,2.37189,2.37207,8000000.0
2008-12-09 15:00:00,2.37202,2.37221,2.37183,2.37221,7000000.0
2008-12-09 15:01:00,2.37254,2.37254,2.37214,2.37214,8000000.0
2008-12-09 15:02:00,2.37187,2.37187,2.37004,2.37004,7000000.0
2008-12-09 15:03:00,2.37128,2.37138,2.37111,2.37138,7000000.0
2008-12-09 15:04:00,2.3717,2.37226,2.37162,2.37226,8000000.0
2008-12-09 15:05:00,2.37265,2.37327,2.37265,2.37327,7000000.0
2008-12-09 15:06:00,2.37327,2.3734,2.37317,2.37322,8000000.0
2008-12-09 15:07:00,2.37342,2.37376,2.37318,2.37376,11000000.0
2008-12-09 15:08:00,2.37383,2.37384,2.37353,2.37353,8000000.0
2008-12-09 15:09:00,2.37353,2.37372,2.37351,2.37363,7000000.0
2008-12-09 15:10:00,2.37334,2.37342,2.3733,2.3733,7000000.0
2008-12-09 15:11:00,2.37301,2.3731,2.37244,2.37264,11000000.0
2008-12-09 15:12:00,2.37279,2.37311,2.37275,2.37275,10000000.0
2008-12-09 15:13:00,2.37248,2.37248,2.37207,2.37228,9000000.0
2008-12-09 15:14:00,2.37211,2.37211,2.37145,2.37181,10000000.0
2008-12-09 15:15:00,2.3723,2.3723,2.37169,2.37186,8000000.0
2008-12-09 15:16:00,2.37146,2.37146,2.37105,2.3713,9000000.0
2008-12-09 15:17:00,2.37067,2.37097,2.37007,2.37007,9000000.0
2008-12-09 15:18:00,2.37012,2.37092,2.37012,2.3709,8000000.0
2008-12-09 15:19:00,2.37102,2.37111,2.37019,2.37019,7000000.0
2008-12-09 15:20:00,2.37005,2.37039,2.36995,2.36995,9000000.0
2008-12-09 15:21:00,2.36973,2.37045,2.36946,2.37039,8000000.0
2008-12-09 15:22:00,2.37078,2.37078,2.36983,2.36983,9000000.0
2008-12-09 15:23:00,2.36954,2.37017,2.36954,2.37011,8000000.0
2008-12-09 15:24:00,2.37166,2.37415,2.37166,2.37364,8000000.0
2008-12-09 15:25:00,2.3739,2.3739,2.37216,2.37216,7000000.0
2008-12-09 15:26:00,2.37107,2.37138,2.37035,2.37138,7000000.0
2008-12-09 15:27:00,2.37327,2.37346,2.37265,2.37265,7000000.0
2008-12-09 15:28:00,2.37259,2.37478,2.37259,2.37478,11000000.0
2008-12-09 15:29:00,2.37543,2.37564,2.37511,2.37511,7000000.0
2008-12-09 15:30:00,2.37511,2.3753,2.37487,2.37519,9000000.0
2008-12-09 15:31:00,2.37524,2.37524,2.3748,2.3748,9000000.0
2008-12-09 15:32:00,2.37477,2.37527,2.37443,2.37527,10000000.0
2008-12-09 15:33:00,2.37552,2.37552,2.37322,2.37322,8000000.0
2008-12-09 15:34:00,2.37313,2.37335,2.37311,2.37335,9000000.0
2008-12-09 15:35:00,2.37385,2.37412,2.37362,2.37384,7000000.0
2008-12-09 15:36:00,2.37413,2.37486,2.37413,2.37486,7000000.0
2008-12-09 15:37:00,2.37568,2.37568,2.37343,2.37373,8000000.0
2008-12-09 15:38:00,2.37109,2.37306,2.37109,2.37285,7000000.0
2008-12-09 15:39:00,2.37242,2.37242,2.37207,2.37226,10000000.0
2008-12-09 15:40:00,2.37226,2.37254,2.3721,2.37254,9000000.0
2008-12-09 15:41:00,2.37274,2.37355,2.37274,2.37295,11000000.0
2008-12-09 15:42:00,2.37288,2.37288,2.37261,2.37288,8000000.0
2008-12-09 15:43:00,2.37288,2.37338,2.37288,2.37338,8000000.0
2008-12-09 15:44:00,2.37373,2.37432,2.3736,2.37431,8000000.0
2008-12-09 15:45:00,2.3748,2.3748,2.37394,2.37394,8000000.0
2008-12-09 15:46:00,2.37246,2.37361,2.37176,2.37361,10000000.0
2008-12-09 15:47:00,2.37457,2.37537,2.37455,2.37455,7000000.0
2008-12-09 15:48:00,2.37396,2.37407,2.37318,2.37318,7000000.0
2008-12-09 15:49:00,2.37327,2.37374,2.37327,2.37374,8000000.0
2008-12-09 15:50:00,2.37383,2.37407,2.37354,2.37407,8000000.0
2008-12-09 15:51:00,2.37387,2.37462,2.37387,2.37429,9000000.0
2008-12-09 15:52:00,2.37407,2.37407,2.37246,2.37246,7000000.0
2008-12-09 15:53:00,2.37245,2.37301,2.37245,2.37285,7000000.0
2008-12-09 15:54:00,2.37301,2.3733,2.37293,2.3733,11000000.0
2008-12-09 15:55:00,2.37367,2.37367,2.37314,2.37318,9000000.0
2008-12-09 15:56:00,2.3734,2.3734,2.37318,2.37322,7000000.0
2008-12-09 15:57:00,2.37339,2.37365,2.37317,2.37365,10000000.0
2008-12-09 15:58:00,2.37415,2.37481,2.37368,2.37481,10000000.0
2008-12-09 15:59:00,2.37565,2.37565,2.37526,2.37549,7000000.0
2008-12-09 16:00:00,2.37531,2.37531,2.37481,2.37496,7000000.0
2008-12-09 16:01:00,2.37504,2.37528,2.37482,2.37526,9000000.0
2008-12-09 16:02:00,2.37556,2.37616,2.37556,2.37607,8000000.0
2008-12-09 16:03:00,2.37632,2.37632,2.3758,2.3758,11000000.0
2008-12-09 16:04:00,2.37602,2.3763,2.37602,2.37609,8000000.0
2008-12-09 16:05:00,2.37571,2.37571,2.37519,2.37519,9000000.0
2008-12-09 16:06:00,2.37583,2.3771,2.37583,2.37704,10000000.0
2008-12-09 16:07:00,2.37726,2.37726,2.37695,2.37717,10000000.0
2008-12-09 16:08:00,2.37755,2.37755,2.37446,2.37446,8000000.0
2008-12-09 16:09:00,2.37397,2.37504,2.37397,2.37504,7000000.0
2008-12-09 16:10:00,2.37506,2.37612,2.37497,2.37612,7000000.0
2008-12-09 16:11:00,2.37702,2.37729,2.37656,2.37656,10000000.0
2008-12-09 16:12:00,2.37673,2.37679,2.37636,2.37636,9000000.0
2008-12-09 16:13:00,2.37635,2.37736,2.37635,2.37736,7000000.0
2008-12-09 16:14:00,2.37655,2.37655,2.37593,2.37612,11000000.0
2008-12-09 16:15:00,2.3754,2.3754,2.37464,2.37526,7000000.0
2008-12-09 16:16:00,2.37544,2.37544,2.37409,2.37416,7000000.0
2008-12-09 16:17:00,2.37387,2.37395,2.37355,2.37355,11000000.0
2008-12-09 16:18:00,2.37357,2.37357,2.37322,2.37322,11000000.0
2008-12-09 16:19:00,2.37353,2.37677,2.37353,2.37677,11000000.0
2008-12-09 16:20:00,2.37765,2.37775,2.37704,2.37704,9000000.0
2008-12-09 16:21:00,2.37623,2.3773,2.37623,2.37682,9000000.0
2008-12-09 16:22:00,2.375,2.37506,2.37442,2.37474,8000000.0
2008-12-09 16:23:00,2.37454,2.37515,2.37454,2.37489,8000000.0
2008-12-09 16:24:00,2.37519,2.37531,2.37501,2.37509,10000000.0
2008-12-09 16:25:00,2.375,2.37517,2.37478,2.37505,7000000.0
2008-12-09 16:26:00,2.37359,2.37359,2.37214,2.37226,7000000.0
2008-12-09 16:27:00,2.37201,2.37233,2.37102,2.37233,11000000.0
2008-12-09 16:28:00,2.3721,2.37273,2.3721,2.37227,11000000.0
2008-12-09 16:29:00,2.37295,2.37307,2.37291,2.37307,7000000.0
2008-12-09 16:30:00,2.37324,2.37339,2.37283,2.37339,8000000.0
2008-12-09 16:31:00,2.3739,2.3739,2.37165,2.37165,7000000.0
2008-12-09 16:32:00,2.37093,2.37132,2.3707,2.37132,8000000.0
2008-12-09 16:33:00,2.37144,2.37144,2.37007,2.37007,11000000.0
2008-12-09 16:34:00,2.37003,2.37081,2.36998,2.36998,8000000.0
2008-12-09 16:35:00,2.36952,2.37079,2.36952,2.37079,7000000.0
2008-12-09 16:36:00,2.3705,2.37083,2.37044,2.37044,8000000.0
2008-12-09 16:37:00,2.37072,2.37072,2.36979,2.36999,8000000.0
2008-12-09 16:38:00,2.36932,2.36932,2.36887,2.36925,7000000.0
2008-12-09 16:39:00,2.37006,2.37142,2.37002,2.37142,8000000.0
2008-12-09 16:40:00,2.3725,2.37279,2.37219,2.3727,11000000.0
2008-12-09 16:41:00,2.37309,2.37378,2.37309,2.37359,10000000.0
2008-12-09 16:42:00,2.37232,2.37232,2.3715,2.37158,7000000.0
2008-12-09 16:43:00,2.37148,2.37221,2.37134,2.37221,7000000.0
2008-12-09 16:44:00,2.3723,2.37307,2.3723,2.37307,7000000.0
2008-12-09 16:45:00,2.3735,2.37384,2.37316,2.37384,11000000.0
2008-12-09 16:46:00,2.37404,2.37408,2.37304,2.37323,11000000.0
2008-12-09 16:47:00,2.37203,2.37225,2.37184,2.37225,7000000.0
2008-12-09 16:48:00,2.37177,2.37177,2.37128,2.37176,10000000.0
2008-12-09 16:49:00,2.37206,2.37206,2.37149,2.37183,8000000.0
2008-12-09 16:50:00,2.37166,2.37176,2.37151,2.37172,8000000.0
2008-12-09 16:51:00,2.37187,2.37485,2.37187,2.37485,9000000.0
2008-12-09 16:52:00,2.37386,2.37409,2.37386,2.37386,7000000.0
2008-12-09 16:53:00,2.37427,2.3768,2.37427,2.3768,8000000.0
2008-12-09 16:54:00,2.3782,2.37861,2.3782,2.37822,7000000.0
2008-12-09 16:55:00,2.37735,2.37845,2.37728,2.37845,11000000.0
2008-12-09 16:56:00,2.37873,2.37873,2.37792,2.37792,11000000.0
2008-12-09 16:57:00,2.37753,2.37799,2.37753,2.37799,7000000.0
2008-12-09 16:58:00,2.37832,2.37873,2.37768,2.37768,8000000.0
2008-12-09 16:59:00,2.37534,2.37731,2.37534,2.37731,7000000.0
2008-12-09 17:00:00,2.37782,2.37794,2.37651,2.37658,11000000.0
2008-12-09 17:01:00,2.37638,2.37647,2.37603,2.37636,7000000.0
2008-12-09 17:02:00,2.37602,2.37618,2.37543,2.37543,8000000.0
2008-12-09 17:03:00,2.37637,2.37664,2.37431,2.37563,7000000.0
2008-12-09 17:04:00,2.37629,2.37728,2.37629,2.37728,7000000.0
2008-12-09 17:05:00,2.37663,2.37663,2.37568,2.37601,10000000.0
2008-12-09 17:06:00,2.37596,2.37596,2.37517,2.37517,9000000.0
2008-12-09 17:07:00,2.3751,2.3757,2.3751,2.3757,8000000.0
2008-12-09 17:08:00,2.37516,2.37522,2.3749,2.37515,9000000.0
2008-12-09 17:09:00,2.37558,2.37595,2.37558,2.37595,8000000.0
2008-12-09 17:10:00,2.37648,2.37648,2.37552,2.37568,9000000.0
2008-12-09 17:11:00,2.37573,2.37573,2.37391,2.37391,8000000.0
2008-12-09 17:12:00,2.37403,2.37417,2.37394,2.37401,7000000.0
2008-12-09 17:13:00,2.37396,2.37396,2.37319,2.37319,8000000.0
2008-12-09 17:14:00,2.37313,2.37355,2.37296,2.37296,8000000.0
2008-12-09 17:15:00,2.37329,2.37329,2.3726,2.3726,7000000.0
2008-12-09 17:16:00,2.37277,2.37323,2.37277,2.37321,10000000.0
2008-12-09 17:17:00,2.37368,2.37446,2.37368,2.37419,7000000.0
2008-12-09 17:18:00,2.37435,2.37539,2.3743,2.3743,9000000.0
2008-12-09 17:19:00,2.37454,2.37469,2.37422,2.37422,7000000.0
2008-12-09 17:20:00,2.37432,2.37441,2.3742,2.3742,8000000.0
2008-12-09 17:21:00,2.37368,2.37445,2.37346,2.37346,10000000.0
2008-12-09 17:22:00,2.3738,2.37462,2.3738,2.37462,8000000.0
2008-12-09 17:23:00,2.37495,2.37495,2.3746,2.3746,8000000.0
2008-12-09 17:24:00,2.37442,2.37442,2.37402,2.37402,7000000.0
2008-12-09 17:25:00,2.37367,2.37458,2.37355,2.37458,7000000.0
2008-12-09 17:26:00,2.37475,2.37689,2.37475,2.37689,7000000.0
2008-12-09 17:27:00,2.37706,2.37799,2.37643,2.37643,9000000.0
2008-12-09 17:28:00,2.37645,2.37737,2.37645,2.37737,7000000.0
2008-12-09 17:29:00,2.37779,2.37878,2.37779,2.37869,8000000.0
2008-12-09 17:30:00,2.37907,2.37919,2.37836,2.37836,8000000.0
2008-12-09 17:31:00,2.37821,2.37821,2.37723,2.37723,9000000.0
2008-12-09 17:32:00,2.37667,2.37667,2.37528,2.37528,8000000.0
2008-12-09 17:33:00,2.37406,2.37428,2.37331,2.3741,11000000.0
2008-12-09 17:34:00,2.37307,2.37375,2.37258,2.37258,9000000.0
2008-12-09 17:35:00,2.37237,2.37287,2.37214,2.37214,7000000.0
2008-12-09 17:36:00,2.37223,2.37298,2.37223,2.37298,7000000.0
2008-12-09 17:37:00,2.3731,2.3731,2.37189,2.37208,7000000.0
2008-12-09 17:38:00,2.3726,2.37338,2.37258,2.37338,8000000.0
2008-12-09 17:39:00,2.3731,2.3731,2.37233,2.37241,7000000.0
2008-12-09 17:40:00,2.37314,2.37328,2.37295,2.37296,9000000.0
2008-12-09 17:41:00,2.37242,2.37256,2.37138,2.37138,8000000.0
2008-12-09 17:42:00,2.37124,2.37124,2.36997,2.37048,11000000.0
2008-12-09 17:43:00,2.37014,2.37042,2.37014,2.3702,7000000.0
2008-12-09 17:44:00,2.37005,2.37055,2.36929,2.37055,10000000.0
2008-12-09 17:45:00,2.37065,2.37097,2.37033,2.37097,7000000.0
2008-12-09 17:46:00,2.37053,2.37054,2.37013,2.37013,8000000.0
2008-12-09 17:47:00,2.3706,2.37091,2.37055,2.37087,8000000.0
2008-12-09 17:48:00,2.37082,2.37175,2.37078,2.37175,7000000.0
2008-12-09 17:49:00,2.37147,2.37147,2.37113,2.37113,7000000.0
2008-12-09 17:50:00,2.37135,2.37252,2.37135,2.37252,7000000.0
2008-12-09 17:51:00,2.3721,2.3721,2.37069,2.37069,7000000.0
2008-12-09 17:52:00,2.37114,2.37186,2.37114,2.37147,7000000.0
2008-12-09 17:53:00,2.37132,2.37238,2.37132,2.37238,7000000.0
2008-12-09 17:54:00,2.3719,2.37324,2.3719,2.37324,11000000.0
2008-12-09 17:55:00,2.37431,2.37489,2.37431,2.37472,7000000.0
2008-12-09 17:56:00,2.37478,2.3751,2.37455,2.37461,7000000.0
2008-12-09 17:57:00,2.37491,2.37495,2.3729,2.3729,10000000.0
2008-12-09 17:58:00,2.37247,2.37253,2.3703,2.3703,10000000.0
2008-12-09 17:59:00,2.37204,2.37227,2.37094,2.37129,10000000.0
2008-12-09 18:00:00,2.3711,2.3711,2.36991,2.3708,10000000.0
2008-12-09 18:01:00,2.37072,2.37077,2.36839,2.3687,8000000.0
2008-12-09 18:02:00,2.36848,2.37017,2.36824,2.37017,8000000.0
2008-12-09 18:03:00,2.37098,2.37122,2.37078,2.37084,10000000.0
2008-12-09 18:04:00,2.37025,2.37181,2.37025,2.37181,8000000.0
2008-12-09 18:05:00,2.37236,2.37386,2.37236,2.373,10000000.0
2008-12-09 18:06:00,2.37343,2.37399,2.37342,2.37342,10000000.0
2008-12-09 18:07:00,2.37379,2.37379,2.37338,2.37361,8000000.0
2008-12-09 18:08:00,2.37378,2.37381,2.37353,2.37353,8000000.0
2008-12-09 18:09:00,2.37325,2.37343,2.37321,2.37333,8000000.0
2008-12-09 18:10:00,2.37302,2.37302,2.37254,2.37254,11000000.0
2008-12-09 18:11:00,2.37252,2.37252,2.37212,2.37212,7000000.0
2008-12-09 18:12:00,2.37151,2.37195,2.37045,2.37195,9000000.0
2008-12-09 18:13:00,2.37228,2.37238,2.37133,2.37133,11000000.0
2008-12-09 18:14:00,2.37098,2.37098,2.37062,2.37062,7000000.0
2008-12-09 18:15:00,2.37053,2.37054,2.37008,2.37008,8000000.0
2008-12-09 18:16:00,2.37003,2.37013,2.36947,2.36947,11000000.0
2008-12-09 18:17:00,2.36926,2.36926,2.36764,2.36883,10000000.0
2008-12-09 18:18:00,2.36924,2.36972,2.36924,2.36972,8000000.0
2008-12-09 18:19:00,2.36923,2.36978,2.36923,2.36978,9000000.0
2008-12-09 18:20:00,2.37029,2.37046,2.37029,2.37036,7000000.0
2008-12-09 18:21:00,2.37067,2.37101,2.36916,2.37101,11000000.0
2008-12-09 18:22:00,2.37086,2.37096,2.37073,2.37074,11000000.0
2008-12-09 18:23:00,2.37099,2.3725,2.37097,2.3725,8000000.0
2008-12-09 18:24:00,2.37318,2.37435,2.37318,2.37435,10000000.0
2008-12-09 18:25:00,2.37677,2.3769,2.37659,2.37683,7000000.0
2008-12-09 18:26:00,2.3767,2.37835,2.3767,2.37835,8000000.0
2008-12-09 18:27:00,2.37817,2.37874,2.37817,2.37864,7000000.0
2008-12-09 18:28:00,2.37826,2.37951,2.37826,2.37951,7000000.0
2008-12-09 18:29:00,2.37919,2.37919,2.3783,2.3783,7000000.0
2008-12-09 18:30:00,2.37805,2.37969,2.37805,2.37969,8000000.0
2008-12-09 18:31:00,2.37956,2.37965,2.37944,2.37944,9000000.0
2008-12-09 18:32:00,2.37966,2.38146,2.37966,2.38146,11000000.0
2008-12-09 18:33:00,2.38274,2.38274,2.38172,2.38177,11000000.0
2008-12-09 18:34:00,2.38168,2.38236,2.38168,2.38236,7000000.0
2008-12-09 18:35:00,2.3832,2.3832,2.38244,2.38244,8000000.0
2008-12-09 18:36:00,2.382,2.382,2.38142,2.38145,7000000.0
2008-12-09 18:37:00,2.3817,2.38246,2.3817,2.38199,8000000.0
2008-12-09 18:38:00,2.38143,2.38386,2.38143,2.38386,8000000.0
2008-12-09 18:39:00,2.38352,2.38376,2.38352,2.38376,7000000.0
2008-12-09 18:40:00,2.38334,2.3851,2.38334,2.38505,7000000.0
2008-12-09 18:41:00,2.38437,2.3847,2.38429,2.3847,8000000.0
2008-12-09 18:42:00,2.38477,2.386,2.38399,2.38399,11000000.0
2008-12-09 18:43:00,2.38429,2.38457,2.38407,2.38407,8000000.0
2008-12-09 18:44:00,2.38325,2.38325,2.3825,2.3825,7000000.0
2008-12-09 18:45:00,2.38248,2.38277,2.38242,2.38242,11000000.0
2008-12-09 18:46:00,2.38246,2.38246,2.382,2.3822,9000000.0
2008-12-09 18:47:00,2.382,2.38218,2.38185,2.38185,8000000.0
2008-12-09 18:48:00,2.38194,2.38195,2.38178,2.38187,9000000.0
2008-12-09 18:49:00,2.38207,2.38253,2.38191,2.38191,7000000.0
2008-12-09 18:50:00,2.38231,2.38275,2.38178,2.38275,11000000.0
2008-12-09 18:51:00,2.3822,2.3822,2.38083,2.38083,5000000.0
2008-12-09 18:52:00,2.38051,2.38087,2.38051,2.38061,8000000.0
2008-12-09 18:53:00,2.37982,2.37982,2.3781,2.3781,11000000.0
2008-12-09 18:54:00,2.378,2.37876,2.378,2.37876,7000000.0
2008-12-09 18:55:00,2.37893,2.37893,2.37847,2.37847,7000000.0
2008-12-09 18:56:00,2.37941,2.37941,2.3792,2.37923,7000000.0
2008-12-09 18:57:00,2.379,2.37917,2.37893,2.37893,10000000.0
2008-12-09 18:58:00,2.37988,2.38157,2.37988,2.38157,9000000.0
2008-12-09 18:59:00,2.38159,2.38159,2.38066,2.38066,8000000.0
2008-12-09 19:00:00,2.38201,2.38263,2.38201,2.38263,7000000.0
2008-12-09 19:01:00,2.38281,2.38324,2.38281,2.38288,7000000.0
2008-12-09 19:02:00,2.38268,2.38274,2.38263,2.38263,8000000.0
2008-12-09 19:03:00,2.38236,2.38236,2.38199,2.38199,7000000.0
2008-12-09 19:04:00,2.38202,2.3822,2.382,2.382,8000000.0
2008-12-09 19:05:00,2.38139,2.38164,2.38137,2.38156,8000000.0
2008-12-09 19:06:00,2.38178,2.38226,2.38155,2.38226,8000000.0
2008-12-09 19:07:00,2.38235,2.38235,2.38201,2.38224,9000000.0
2008-12-09 19:08:00,2.38244,2.38296,2.38244,2.38296,8000000.0
2008-12-09 19:09:00,2.38336,2.38341,2.38286,2.38286,7000000.0
2008-12-09 19:10:00,2.38271,2.38294,2.38271,2.38289,11000000.0
2008-12-09 19:11:00,2.38277,2.3829,2.3825,2.3825,10000000.0
2008-12-09 19:12:00,2.38157,2.38181,2.38083,2.38083,7000000.0
2008-12-09 19:13:00,2.3798,2.38283,2.37834,2.38283,8000000.0
2008-12-09 19:14:00,2.3819,2.38259,2.38105,2.38253,8000000.0
2008-12-09 19:15:00,2.38199,2.38199,2.38009,2.3806,10000000.0
2008-12-09 19:16:00,2.38252,2.383,2.38252,2.38267,8000000.0
2008-12-09 19:17:00,2.38235,2.38235,2.38082,2.38126,10000000.0
2008-12-09 19:18:00,2.38133,2.38184,2.38103,2.38184,11000000.0
2008-12-09 19:19:00,2.38227,2.38253,2.3816,2.3816,8000000.0
2008-12-09 19:20:00,2.38126,2.38131,2.38086,2.38086,11000000.0
2008-12-09 19:21:00,2.38004,2.38004,2.37953,2.37953,10000000.0
2008-12-09 19:22:00,2.3796,2.38222,2.37924,2.38222,9000000.0
2008-12-09 19:23:00,2.38272,2.38329,2.38269,2.38329,8000000.0
2008-12-09 19:24:00,2.38337,2.3839,2.38337,2.3837,9000000.0
2008-12-09 19:25:00,2.3842,2.38662,2.3842,2.38659,9000000.0
2008-12-09 19:26:00,2.38614,2.38644,2.38614,2.38638,7000000.0
2008-12-09 19:27:00,2.38618,2.38618,2.38438,2.38438,8000000.0
2008-12-09 19:28:00,2.38432,2.38432,2.38217,2.38217,10000000.0
2008-12-09 19:29:00,2.38202,2.38301,2.38202,2.38301,7000000.0
2008-12-09 19:30:00,2.38399,2.3843,2.38399,2.3841,10000000.0
2008-12-09 19:31:00,2.38397,2.384,2.38377,2.38377,7000000.0
2008-12-09 19:32:00,2.38392,2.3842,2.38375,2.38419,10000000.0
2008-12-09 19:33:00,2.38482,2.38517,2.38482,2.38516,7000000.0
2008-12-09 19:34:00,2.38505,2.38505,2.38426,2.38426,8000000.0
2008-12-09 19:35:00,2.38404,2.38404,2.38256,2.38256,7000000.0
2008-12-09 19:36:00,2.38232,2.38288,2.38232,2.38288,7000000.0
2008-12-09 19:37:00,2.38199,2.38208,2.3813,2.38186,8000000.0
2008-12-09 19:38:00,2.3818,2.3818,2.38135,2.38135,8000000.0
2008-12-09 19:39:00,2.38146,2.38196,2.38146,2.38186,8000000.0
2008-12-09 19:40:00,2.38234,2.38263,2.38162,2.38263,7000000.0
2008-12-09 19:41:00,2.38282,2.38336,2.38272,2.38289,9000000.0
2008-12-09 19:42:00,2.38285,2.38345,2.38285,2.38345,7000000.0
2008-12-09 19:43:00,2.38342,2.38342,2.3827,2.38293,11000000.0
2008-12-09 19:44:00,2.38292,2.38293,2.38247,2.38247,8000000.0
2008-12-09 19:45:00,2.38302,2.38308,2.38273,2.38291,9000000.0
2008-12-09 19:46:00,2.38225,2.38318,2.38225,2.38246,7000000.0
2008-12-09 19:47:00,2.38267,2.38335,2.38267,2.38335,9000000.0
2008-12-09 19:48:00,2.38306,2.38306,2.38169,2.38225,8000000.0
2008-12-09 19:49:00,2.38296,2.38296,2.38212,2.38212,7000000.0
2008-12-09 19:50:00,2.38215,2.38234,2.38215,2.38223,7000000.0
2008-12-09 19:51:00,2.38248,2.38249,2.38237,2.38245,7000000.0
2008-12-09 19:52:00,2.38244,2.38253,2.38166,2.38166,7000000.0
2008-12-09 19:53:00,2.38135,2.38135,2.38067,2.38067,7000000.0
2008-12-09 19:54:00,2.38065,2.38178,2.38022,2.38022,8000000.0
2008-12-09 19:55:00,2.37994,2.38112,2.37994,2.38108,8000000.0
2008-12-09 19:56:00,2.38111,2.38159,2.3805,2.38158,8000000.0
2008-12-09 19:57:00,2.37994,2.38071,2.3798,2.3807,7000000.0
2008-12-09 19:58:00,2.38022,2.38072,2.37997,2.38072,10000000.0
2008-12-09 19:59:00,2.38049,2.38068,2.37952,2.37952,8000000.0
2008-12-09 20:00:00,2.3809,2.38161,2.3809,2.38107,7000000.0
2008-12-09 20:01:00,2.37942,2.38026,2.37942,2.3801,7000000.0
2008-12-09 20:02:00,2.38012,2.38088,2.38012,2.38088,7000000.0
2008-12-09 20:03:00,2.38026,2.38098,2.38026,2.38048,9000000.0
2008-12-09 20:04:00,2.38068,2.38068,2.38031,2.38055,9000000.0
2008-12-09 20:05:00,2.38128,2.38468,2.38128,2.38434,9000000.0
2008-12-09 20:06:00,2.38458,2.38522,2.38439,2.3851,11000000.0
2008-12-09 20:07:00,2.3849,2.38521,2.38445,2.38521,10000000.0
2008-12-09 20:08:00,2.38386,2.38462,2.38386,2.38401,8000000.0
2008-12-09 20:09:00,2.38374,2.38444,2.38362,2.3841,7000000.0
2008-12-09 20:10:00,2.3825,2.38266,2.38146,2.38146,8000000.0
2008-12-09 20:11:00,2.38108,2.38321,2.38108,2.38321,8000000.0
2008-12-09 20:12:00,2.38286,2.38286,2.38238,2.38238,7000000.0
2008-12-09 20:13:00,2.3821,2.3821,2.38039,2.38039,10000000.0
2008-12-09 20:14:00,2.38069,2.38225,2.38069,2.38225,7000000.0
2008-12-09 20:15:00,2.38197,2.38197,2.38088,2.38093,7000000.0
2008-12-09 20:16:00,2.38073,2.38156,2.38073,2.38156,7000000.0
2008-12-09 20:17:00,2.38176,2.38275,2.38176,2.38275,11000000.0
2008-12-09 20:18:00,2.38293,2.38362,2.38293,2.38355,9000000.0
2008-12-09 20:19:00,2.38309,2.38309,2.38152,2.38295,8000000.0
2008-12-09 20:20:00,2.38386,2.38596,2.38386,2.38521,7000000.0
2008-12-09 20:21:00,2.38575,2.38603,2.38575,2.38603,11000000.0
2008-12-09 20:22:00,2.38647,2.38912,2.38647,2.38912,7000000.0
2008-12-09 20:23:00,2.38819,2.38887,2.38741,2.38741,7000000.0
2008-12-09 20:24:00,2.38651,2.38814,2.38651,2.38814,8000000.0
2008-12-09 20:25:00,2.38689,2.3869,2.38647,2.38647,11000000.0
2008-12-09 20:26:00,2.38644,2.38696,2.3861,2.38696,8000000.0
2008-12-09 20:27:00,2.38745,2.38968,2.38745,2.38968,5000000.0
2008-12-09 20:28:00,2.38849,2.39234,2.38849,2.39229,7000000.0
2008-12-09 20:29:00,2.39211,2.3929,2.39211,2.39289,8000000.0
2008-12-09 20:30:00,2.39244,2.39244,2.39186,2.39186,8000000.0
2008-12-09 20:31:00,2.39249,2.3945,2.39249,2.3945,7000000.0
2008-12-09 20:32:00,2.39411,2.39411,2.39298,2.39349,7000000.0
2008-12-09 20:33:00,2.39371,2.39423,2.39359,2.39359,7000000.0
2008-12-09 20:34:00,2.39376,2.39954,2.3937,2.39954,8000000.0
2008-12-09 20:35:00,2.39996,2.39996,2.39752,2.39752,9000000.0
2008-12-09 20:36:00,2.39622,2.39622,2.3958,2.3958,7000000.0
2008-12-09 20:37:00,2.39536,2.39536,2.39232,2.39232,11000000.0
2008-12-09 20:38:00,2.39173,2.39173,2.38887,2.38887,10000000.0
2008-12-09 20:39:00,2.38647,2.38667,2.38441,2.38667,9000000.0
2008-12-09 20:40:00,2.38753,2.38761,2.38727,2.38744,8000000.0
2008-12-09 20:41:00,2.38697,2.38697,2.38664,2.38683,8000000.0
2008-12-09 20:42:00,2.38745,2.38745,2.38281,2.38281,11000000.0
2008-12-09 20:43:00,2.38293,2.38303,2.38209,2.38209,8000000.0
2008-12-09 20:44:00,2.38243,2.38437,2.38243,2.38437,10000000.0
2008-12-09 20:45:00,2.38481,2.38502,2.38435,2.38435,7000000.0
2008-12-09 20:46:00,2.38443,2.38443,2.38357,2.38357,8000000.0
2008-12-09 20:47:00,2.38333,2.38554,2.38333,2.38554,7000000.0
2008-12-09 20:48:00,2.38548,2.38597,2.38548,2.38556,10000000.0
2008-12-09 20:49:00,2.38539,2.38629,2.38539,2.38626,7000000.0
2008-12-09 20:50:00,2.38669,2.38685,2.3866,2.3866,8000000.0
2008-12-09 20:51:00,2.3862,2.38686,2.38556,2.38686,9000000.0
2008-12-09 20:52:00,2.38752,2.38752,2.38619,2.38619,11000000.0
2008-12-09 20:53:00,2.38604,2.38634,2.3859,2.3859,11000000.0
2008-12-09 20:54:00,2.38595,2.38595,2.38575,2.38582,11000000.0
2008-12-09 20:55:00,2.3864,2.38644,2.38598,2.38639,8000000.0
2008-12-09 20:56:00,2.3874,2.38796,2.3874,2.38775,7000000.0
2008-12-09 20:57:00,2.38761,2.38792,2.38652,2.38652,9000000.0
2008-12-09 20:58:00,2.38805,2.39,2.38805,2.39,7000000.0
2008-12-09 20:59:00,2.3923,2.39232,2.3917,2.3917,7000000.0
2008-12-09 21:00:00,2.39092,2.39092,2.39017,2.39019,7000000.0
2008-12-09 21:01:00,2.38898,2.38898,2.38812,2.38825,7000000.0
2008-12-09 21:02:00,2.3878,2.3878,2.38749,2.38755,7000000.0
2008-12-09 21:03:00,2.38761,2.38867,2.38761,2.38867,8000000.0
2008-12-09 21:04:00,2.38821,2.39013,2.38821,2.3901,7000000.0
2008-12-09 21:05:00,2.39103,2.39174,2.39103,2.39174,8000000.0
2008-12-09 21:06:00,2.39156,2.39224,2.39141,2.39224,8000000.0
2008-12-09 21:07:00,2.39383,2.39432,2.39362,2.39373,8000000.0
2008-12-09 21:08:00,2.39292,2.39292,2.39034,2.39076,10000000.0
2008-12-09 21:09:00,2.38926,2.38951,2.38866,2.38902,10000000.0
2008-12-09 21:10:00,2.38889,2.38889,2.38819,2.38825,8000000.0
2008-12-09 21:11:00,2.38944,2.39198,2.38944,2.39198,7000000.0
2008-12-09 21:12:00,2.39201,2.39253,2.3919,2.39225,8000000.0
2008-12-09 21:13:00,2.3924,2.39246,2.39171,2.39241,10000000.0
2008-12-09 21:14:00,2.39188,2.39188,2.39058,2.39094,8000000.0
2008-12-09 21:15:00,2.39076,2.39126,2.39076,2.39085,8000000.0
2008-12-09 21:16:00,2.3908,2.3912,2.3908,2.39111,7000000.0
2008-12-09 21:17:00,2.39047,2.39102,2.39047,2.39102,8000000.0
2008-12-09 21:18:00,2.39183,2.3919,2.39172,2.3919,7000000.0
2008-12-09 21:19:00,2.39206,2.39258,2.39206,2.39258,9000000.0
2008-12-09 21:20:00,2.39176,2.39176,2.39147,2.39148,11000000.0
2008-12-09 21:21:00,2.39168,2.39187,2.39164,2.39164,10000000.0
2008-12-09 21:22:00,2.39137,2.39223,2.39109,2.39113,10000000.0
2008-12-09 21:23:00,2.39044,2.39209,2.39032,2.39209,7000000.0
2008-12-09 21:24:00,2.39275,2.39317,2.39186,2.39186,11000000.0
2008-12-09 21:25:00,2.39224,2.39236,2.3918,2.3918,7000000.0
2008-12-09 21:26:00,2.39264,2.39299,2.39232,2.3924,7000000.0
2008-12-09 21:27:00,2.39221,2.39338,2.39221,2.39338,7000000.0
2008-12-09 21:28:00,2.39295,2.39347,2.39276,2.39347,7000000.0
2008-12-09 21:29:00,2.39354,2.39366,2.3935,2.39363,8000000.0
2008-12-09 21:30:00,2.39349,2.39359,2.39277,2.39359,8000000.0
2008-12-09 21:31:00,2.39376,2.39445,2.39376,2.39445,8000000.0
2008-12-09 21:32:00,2.39482,2.39542,2.39482,2.39539,7000000.0
2008-12-09 21:33:00,2.39371,2.39488,2.39371,2.39488,11000000.0
2008-12-09 21:34:00,2.39449,2.39459,2.39345,2.39345,11000000.0
2008-12-09 21:35:00,2.39364,2.3942,2.39364,2.39378,11000000.0
2008-12-09 21:36:00,2.39325,2.39325,2.39278,2.39288,8000000.0
2008-12-09 21:37:00,2.39258,2.39258,2.39186,2.39225,8000000.0
2008-12-09 21:38:00,2.39201,2.39201,2.3902,2.3902,8000000.0
2008-12-09 21:39:00,2.38937,2.3916,2.38937,2.3916,9000000.0
2008-12-09 21:40:00,2.39181,2.39189,2.39174,2.39177,7000000.0
2008-12-09 21:41:00,2.39191,2.39192,2.39142,2.39142,9000000.0
2008-12-09 21:42:00,2.39106,2.39106,2.39078,2.39082,7000000.0
2008-12-09 21:43:00,2.39086,2.3912,2.39085,2.39095,11000000.0
2008-12-09 21:44:00,2.39078,2.39087,2.39069,2.39084,8000000.0
2008-12-09 21:45:00,2.39113,2.39263,2.39113,2.39206,10000000.0
2008-12-09 21:46:00,2.39291,2.39291,2.39182,2.39187,8000000.0
2008-12-09 21:47:00,2.39106,2.39106,2.38865,2.38936,8000000.0
2008-12-09 21:48:00,2.3899,2.38994,2.38785,2.38812,8000000.0
2008-12-09 21:49:00,2.3884,2.3884,2.38782,2.38785,8000000.0
2008-12-09 21:50:00,2.38798,2.38798,2.3868,2.3868,8000000.0
2008-12-09 21:51:00,2.38708,2.38794,2.38708,2.38794,7000000.0
2008-12-09 21:52:00,2.38862,2.39009,2.38862,2.39009,7000000.0
2008-12-09 21:53:00,2.39056,2.39094,2.39054,2.39094,7000000.0
2008-12-09 21:54:00,2.39059,2.39059,2.38888,2.38898,7000000.0
2008-12-09 21:55:00,2.38863,2.38863,2.38756,2.3877,7000000.0
2008-12-09 21:56:00,2.3877,2.38827,2.38768,2.38827,8000000.0
2008-12-09 21:57:00,2.38715,2.38715,2.38609,2.38612,7000000.0
2008-12-09 21:58:00,2.38619,2.38789,2.38619,2.38789,7000000.0
2008-12-09 21:59:00,2.38773,2.38773,2.38692,2.38692,8000000.0
2008-12-09 22:00:00,2.38739,2.38841,2.38739,2.38775,10000000.0
2008-12-09 22:01:00,2.3882,2.38877,2.3882,2.38876,9000000.0
2008-12-09 22:02:00,2.38812,2.38836,2.38762,2.38762,8000000.0
2008-12-09 22:03:00,2.38697,2.38846,2.38697,2.38846,11000000.0
2008-12-09 22:04:00,2.38908,2.38916,2.38731,2.38731,7000000.0
2008-12-09 22:05:00,2.3875,2.3877,2.38677,2.38677,10000000.0
2008-12-09 22:06:00,2.38587,2.38593,2.38536,2.38593,7000000.0
2008-12-09 22:07:00,2.38459,2.38527,2.38459,2.38492,8000000.0
2008-12-09 22:08:00,2.38601,2.38615,2.38597,2.38615,8000000.0
2008-12-09 22:09:00,2.3869,2.38758,2.38674,2.38758,9000000.0
2008-12-09 22:10:00,2.38753,2.38753,2.3873,2.3873,8000000.0
2008-12-09 22:11:00,2.38734,2.38835,2.38734,2.38803,9000000.0
2008-12-09 22:12:00,2.38911,2.38983,2.38901,2.38983,8000000.0
2008-12-09 22:13:00,2.39033,2.39129,2.39033,2.39129,7000000.0
2008-12-09 22:14:00,2.39129,2.39129,2.3901,2.3901,11000000.0
2008-12-09 22:15:00,2.39002,2.39002,2.3875,2.38834,8000000.0
2008-12-09 22:16:00,2.38817,2.38849,2.38817,2.38823,9000000.0
2008-12-09 22:17:00,2.38816,2.38816,2.38781,2.38781,7000000.0
2008-12-09 22:18:00,2.38771,2.38771,2.38695,2.38695,8000000.0
2008-12-09 22:19:00,2.3872,2.38767,2.3872,2.38767,7000000.0
2008-12-09 22:20:00,2.38754,2.38754,2.38688,2.38733,7000000.0
2008-12-09 22:21:00,2.38742,2.38742,2.3861,2.3861,9000000.0
2008-12-09 22:22:00,2.38616,2.38616,2.38599,2.38609,7000000.0
2008-12-09 22:23:00,2.3861,2.3861,2.38593,2.38607,9000000.0
2008-12-09 22:24:00,2.38648,2.38739,2.38648,2.38739,7000000.0
2008-12-09 22:25:00,2.38724,2.38724,2.38645,2.3866,8000000.0
2008-12-09 22:26:00,2.38682,2.38693,2.38672,2.38687,9000000.0
2008-12-09 22:27:00,2.38739,2.38781,2.38687,2.38781,8000000.0
2008-12-09 22:28:00,2.38803,2.3882,2.38776,2.3882,8000000.0
2008-12-09 22:29:00,2.38807,2.38815,2.38801,2.38815,10000000.0
2008-12-09 22:30:00,2.38969,2.39125,2.38969,2.39125,7000000.0
2008-12-09 22:31:00,2.39099,2.39158,2.39099,2.39136,9000000.0
2008-12-09 22:32:00,2.39021,2.39098,2.39021,2.39098,8000000.0
2008-12-09 22:33:00,2.39112,2.39162,2.39111,2.39162,7000000.0
2008-12-09 22:34:00,2.39184,2.39263,2.39184,2.39263,7000000.0
2008-12-09 22:35:00,2.39247,2.39247,2.392,2.39214,8000000.0
2008-12-09 22:36:00,2.39225,2.39284,2.39225,2.39272,10000000.0
2008-12-09 22:37:00,2.39226,2.39226,2.3916,2.3916,7000000.0
2008-12-09 22:38:00,2.39154,2.39154,2.39138,2.39138,8000000.0
2008-12-09 22:39:00,2.39125,2.39165,2.39125,2.39165,9000000.0
2008-12-09 22:40:00,2.3919,2.39236,2.39175,2.39236,7000000.0
2008-12-09 22:41:00,2.39289,2.39289,2.39259,2.39273,8000000.0
2008-12-09 22:42:00,2.39309,2.39313,2.39298,2.39298,7000000.0
2008-12-09 22:43:00,2.39293,2.39404,2.39293,2.39404,7000000.0
2008-12-09 22:44:00,2.39439,2.39439,2.39393,2.39393,7000000.0
2008-12-09 22:45:00,2.39367,2.39367,2.39341,2.39348,7000000.0
2008-12-09 22:46:00,2.39307,2.39311,2.39269,2.39269,8000000.0
2008-12-09 22:47:00,2.39273,2.39273,2.39032,2.39032,11000000.0
2008-12-09 22:48:00,2.39025,2.39038,2.39014,2.39029,8000000.0
2008-12-09 22:49:00,2.3901,2.39057,2.3901,2.39057,7000000.0
2008-12-09 22:50:00,2.39066,2.39086,2.39063,2.39086,7000000.0
2008-12-09 22:51:00,2.39063,2.39075,2.39035,2.39035,10000000.0
2008-12-09 22:52:00,2.39026,2.39035,2.39001,2.39035,8000000.0
2008-12-09 22:53:00,2.39039,2.39047,2.38998,2.38998,7000000.0
2008-12-09 22:54:00,2.39111,2.3912,2.39043,2.39074,7000000.0
2008-12-09 22:55:00,2.38988,2.38993,2.38964,2.38964,7000000.0
2008-12-09 22:56:00,2.39115,2.39203,2.39115,2.39163,7000000.0
2008-12-09 22:57:00,2.39175,2.39179,2.39161,2.39174,7000000.0
2008-12-09 22:58:00,2.39132,2.39171,2.39132,2.39169,9000000.0
2008-12-09 22:59:00,2.39234,2.39317,2.39234,2.39317,7000000.0
2008-12-09 23:00:00,2.39379,2.3941,2.39379,2.3939,8000000.0
2008-12-09 23:01:00,2.39371,2.39382,2.39367,2.39382,8000000.0
2008-12-09 23:02:00,2.39379,2.39379,2.39354,2.39354,8000000.0
2008-12-09 23:03:00,2.39363,2.39371,2.39361,2.39361,7000000.0
2008-12-09 23:04:00,2.39241,2.39338,2.39241,2.39332,8000000.0
2008-12-09 23:05:00,2.39362,2.39434,2.39362,2.39434,8000000.0
2008-12-09 23:06:00,2.39519,2.39738,2.39519,2.39738,9000000.0
2008-12-09 23:07:00,2.39719,2.39719,2.39694,2.39701,10000000.0
2008-12-09 23:08:00,2.39753,2.39756,2.39625,2.39625,7000000.0
2008-12-09 23:09:00,2.39712,2.39712,2.39688,2.39701,9000000.0
2008-12-09 23:10:00,2.39715,2.39716,2.39688,2.3971,11000000.0
2008-12-09 23:11:00,2.39618,2.39624,2.39618,2.39623,7000000.0
2008-12-09 23:12:00,2.39601,2.39601,2.39548,2.39548,7000000.0
2008-12-09 23:13:00,2.39547,2.3956,2.39341,2.39341,7000000.0
2008-12-09 23:14:00,2.39257,2.39298,2.39246,2.39298,11000000.0
2008-12-09 23:15:00,2.39505,2.39512,2.39417,2.39512,9000000.0
2008-12-09 23:16:00,2.39521,2.39578,2.39448,2.39526,11000000.0
2008-12-09 23:17:00,2.39631,2.39672,2.39621,2.39621,7000000.0
2008-12-09 23:18:00,2.39604,2.39608,2.39572,2.39572,8000000.0
2008-12-09 23:19:00,2.39576,2.39669,2.39576,2.39669,7000000.0
2008-12-09 23:20:00,2.39594,2.39594,2.39476,2.39476,9000000.0
2008-12-09 23:21:00,2.39465,2.39482,2.39449,2.39454,9000000.0
2008-12-09 23:22:00,2.39314,2.39345,2.39247,2.39345,5000000.0
2008-12-09 23:23:00,2.39448,2.39454,2.39444,2.39444,8000000.0
2008-12-09 23:24:00,2.39435,2.39447,2.39435,2.39443,7000000.0
2008-12-09 23:25:00,2.39249,2.39249,2.39213,2.39239,7000000.0
2008-12-09 23:26:00,2.39232,2.39302,2.39232,2.39302,8000000.0
2008-12-09 23:27:00,2.39345,2.39353,2.39236,2.39311,8000000.0
2008-12-09 23:28:00,2.39317,2.39317,2.39299,2.39299,10000000.0
2008-12-09 23:29:00,2.39322,2.39333,2.393,2.39333,9000000.0
2008-12-09 23:30:00,2.39374,2.39419,2.39374,2.39384,8000000.0
2008-12-09 23:31:00,2.39377,2.39396,2.39376,2.39376,7000000.0
2008-12-09 23:32:00,2.39374,2.39388,2.39374,2.39377,8000000.0
2008-12-09 23:33:00,2.39397,2.39415,2.39397,2.394,7000000.0
2008-12-09 23:34:00,2.39399,2.39407,2.39393,2.39407,11000000.0
2008-12-09 23:35:00,2.39383,2.39383,2.39267,2.39267,9000000.0
2008-12-09 23:36:00,2.39231,2.39287,2.39231,2.39253,7000000.0
2008-12-09 23:37:00,2.39152,2.39205,2.39152,2.39205,9000000.0
2008-12-09 23:38:00,2.39182,2.39182,2.39033,2.3908,8000000.0
2008-12-09 23:39:00,2.3876,2.3884,2.3873,2.3882,7000000.0
2008-12-09 23:40:00,2.39097,2.39099,2.3909,2.39094,7000000.0
2008-12-09 23:41:00,2.39006,2.39011,2.38913,2.38913,11000000.0
2008-12-09 23:42:00,2.3886,2.38998,2.3886,2.38997,8000000.0
2008-12-09 23:43:00,2.39001,2.39026,2.39001,2.39026,7000000.0
2008-12-09 23:44:00,2.39019,2.39038,2.39019,2.39038,7000000.0
2008-12-09 23:45:00,2.3897,2.39102,2.38855,2.39102,7000000.0
2008-12-09 23:46:00,2.3917,2.3926,2.3917,2.39245,8000000.0
2008-12-09 23:47:00,2.39218,2.39265,2.39216,2.39224,8000000.0
2008-12-09 23:48:00,2.39234,2.39321,2.39234,2.39321,7000000.0
2008-12-09 23:49:00,2.39363,2.39363,2.39012,2.39012,10000000.0
2008-12-09 23:50:00,2.38893,2.38958,2.38893,2.38958,8000000.0
2008-12-09 23:51:00,2.38925,2.38925,2.38765,2.38802,7000000.0
2008-12-09 23:52:00,2.38823,2.38893,2.38823,2.38889,11000000.0
2008-12-09 23:53:00,2.38842,2.38842,2.38814,2.38821,8000000.0
2008-12-09 23:54:00,2.38666,2.39004,2.38666,2.3895,9000000.0
2008-12-09 23:55:00,2.3881,2.3881,2.38695,2.38695,10000000.0
2008-12-09 23:56:00,2.38694,2.38694,2.38504,2.38504,8000000.0
2008-12-09 23:57:00,2.38448,2.38498,2.38448,2.38498,8000000.0
2008-12-09 23:58:00,2.38378,2.38378,2.38197,2.38333,7000000.0
2008-12-09 23:59:00,2.38346,2.38399,2.38225,2.38225,9000000.0
2008-12-10 00:00:00,2.38305,2.38422,2.38305,2.38408,7000000.0
2008-12-10 00:01:00,2.38461,2.38534,2.38461,2.38475,8000000.0
2008-12-10 00:02:00,2.38408,2.38423,2.38313,2.38313,8000000.0
2008-12-10 00:03:00,2.383,2.38417,2.383,2.38408,10000000.0
2008-12-10 00:04:00,2.38503,2.38503,2.38406,2.38406,7000000.0
2008-12-10 00:05:00,2.38388,2.38388,2.38376,2.38387,11000000.0
2008-12-10 00:06:00,2.38414,2.38601,2.38414,2.38601,10000000.0
2008-12-10 00:07:00,2.38602,2.38602,2.38489,2.38532,8000000.0
2008-12-10 00:08:00,2.38583,2.38664,2.38488,2.38488,6000000.0
2008-12-10 00:09:00,2.38535,2.38745,2.38535,2.38667,7000000.0
2008-12-10 00:10:00,2.38517,2.38645,2.38517,2.38645,8000000.0
2008-12-10 00:11:00,2.38719,2.38733,2.38717,2.38733,11000000.0
2008-12-10 00:12:00,2.38646,2.38663,2.38614,2.38614,7000000.0
2008-12-10 00:13:00,2.38551,2.38551,2.38533,2.38543,8000000.0
2008-12-10 00:14:00,2.38554,2.38619,2.38554,2.38619,8000000.0
2008-12-10 00:15:00,2.38642,2.38657,2.38627,2.38627,8000000.0
2008-12-10 00:16:00,2.38616,2.38653,2.38602,2.38639,7000000.0
2008-12-10 00:17:00,2.38415,2.38415,2.38257,2.38283,9000000.0
2008-12-10 00:18:00,2.383,2.3836,2.383,2.3836,10000000.0
2008-12-10 00:19:00,2.38331,2.38331,2.38162,2.38162,11000000.0
2008-12-10 00:20:00,2.38228,2.38265,2.38228,2.38257,8000000.0
2008-12-10 00:21:00,2.38249,2.38261,2.3824,2.3824,7000000.0
2008-12-10 00:22:00,2.38263,2.38298,2.3826,2.38298,9000000.0
2008-12-10 00:23:00,2.38311,2.3835,2.38286,2.38334,8000000.0
2008-12-10 00:24:00,2.38336,2.38336,2.38305,2.38312,10000000.0
2008-12-10 00:25:00,2.38395,2.38411,2.38379,2.38379,9000000.0
2008-12-10 00:26:00,2.3848,2.38564,2.3848,2.38564,7000000.0
2008-12-10 00:27:00,2.38694,2.38694,2.38641,2.38641,9000000.0
2008-12-10 00:28:00,2.38647,2.38671,2.38637,2.38637,9000000.0
2008-12-10 00:29:00,2.38619,2.38619,2.3856,2.3856,8000000.0
2008-12-10 00:30:00,2.38555,2.38573,2.38523,2.38523,11000000.0
2008-12-10 00:31:00,2.38577,2.38584,2.38564,2.38565,8000000.0
2008-12-10 00:32:00,2.38569,2.38579,2.38562,2.38578,8000000.0
2008-12-10 00:33:00,2.38568,2.38577,2.38568,2.38569,7000000.0
2008-12-10 00:34:00,2.38572,2.38588,2.38549,2.38585,8000000.0
2008-12-10 00:35:00,2.38627,2.38671,2.38627,2.38639,10000000.0
2008-12-10 00:36:00,2.38599,2.38649,2.38599,2.38649,7000000.0
2008-12-10 00:37:00,2.38649,2.38724,2.38624,2.38724,8000000.0
2008-12-10 00:38:00,2.38772,2.38772,2.38714,2.38726,7000000.0
2008-12-10 00:39:00,2.38689,2.38787,2.38689,2.38787,10000000.0
2008-12-10 00:40:00,2.38776,2.38811,2.38776,2.38811,7000000.0
2008-12-10 00:41:00,2.38759,2.3876,2.38726,2.38726,10000000.0
2008-12-10 00:42:00,2.38707,2.38735,2.38562,2.38562,11000000.0
2008-12-10 00:43:00,2.38492,2.38523,2.38482,2.38482,8000000.0
2008-12-10 00:44:00,2.38492,2.38563,2.38479,2.38563,7000000.0
2008-12-10 00:45:00,2.3857,2.3857,2.3856,2.3856,8000000.0
2008-12-10 00:46:00,2.38537,2.38576,2.38537,2.38538,11000000.0
2008-12-10 00:47:00,2.38536,2.38554,2.38517,2.38517,7000000.0
2008-12-10 00:48:00,2.38501,2.38501,2.38482,2.38498,10000000.0
2008-12-10 00:49:00,2.38504,2.38544,2.38502,2.38544,10000000.0
2008-12-10 00:50:00,2.38559,2.38559,2.38524,2.38524,8000000.0
2008-12-10 00:51:00,2.38519,2.38545,2.38519,2.38543,7000000.0
2008-12-10 00:52:00,2.38552,2.38552,2.38501,2.38525,8000000.0
2008-12-10 00:53:00,2.38483,2.38523,2.38483,2.38523,10000000.0
2008-12-10 00:54:00,2.38507,2.38545,2.38507,2.38508,8000000.0
2008-12-10 00:55:00,2.38478,2.38478,2.38202,2.38202,7000000.0
2008-12-10 00:56:00,2.38115,2.38172,2.38112,2.38172,7000000.0
2008-12-10 00:57:00,2.38179,2.38195,2.3817,2.3817,8000000.0
2008-12-10 00:58:00,2.38137,2.38211,2.38118,2.38211,8000000.0
2008-12-10 00:59:00,2.38289,2.38289,2.38248,2.38254,7000000.0
2008-12-10 01:00:00,2.38237,2.38262,2.38219,2.38262,9000000.0
2008-12-10 01:01:00,2.38433,2.3846,2.38433,2.3846,7000000.0
2008-12-10 01:02:00,2.38457,2.38457,2.38413,2.38432,8000000.0
2008-12-10 01:03:00,2.38445,2.3851,2.38445,2.3851,10000000.0
2008-12-10 01:04:00,2.38497,2.38537,2.38465,2.38465,8000000.0
2008-12-10 01:05:00,2.38329,2.38344,2.38328,2.38334,7000000.0
2008-12-10 01:06:00,2.38356,2.38381,2.38356,2.38381,8000000.0
2008-12-10 01:07:00,2.38393,2.38458,2.38393,2.38456,7000000.0
2008-12-10 01:08:00,2.38486,2.38503,2.38437,2.38503,8000000.0
2008-12-10 01:09:00,2.38529,2.38551,2.38487,2.38487,7000000.0
2008-12-10 01:10:00,2.38517,2.38517,2.38448,2.38448,11000000.0
2008-12-10 01:11:00,2.38441,2.3845,2.38433,2.38435,11000000.0
2008-12-10 01:12:00,2.38446,2.38447,2.38435,2.3844,11000000.0
2008-12-10 01:13:00,2.38429,2.38429,2.38395,2.38395,7000000.0
2008-12-10 01:14:00,2.38382,2.38418,2.38367,2.38405,8000000.0
2008-12-10 01:15:00,2.38428,2.38451,2.38428,2.38451,7000000.0
2008-12-10 01:16:00,2.38458,2.38458,2.38437,2.38443,9000000.0
2008-12-10 01:17:00,2.38459,2.385,2.38459,2.38494,8000000.0
2008-12-10 01:18:00,2.38442,2.38446,2.3841,2.3841,8000000.0
2008-12-10 01:19:00,2.38372,2.38372,2.38357,2.38357,7000000.0
2008-12-10 01:20:00,2.3834,2.3834,2.38302,2.38302,8000000.0
2008-12-10 01:21:00,2.38338,2.38413,2.38338,2.38408,7000000.0
2008-12-10 01:22:00,2.38355,2.38383,2.3835,2.38383,7000000.0
2008-12-10 01:23:00,2.38378,2.38378,2.38329,2.38329,7000000.0
2008-12-10 01:24:00,2.38326,2.3835,2.38326,2.38341,11000000.0
2008-12-10 01:25:00,2.38334,2.3836,2.38307,2.3836,7000000.0
2008-12-10 01:26:00,2.38371,2.38371,2.3831,2.3831,8000000.0
2008-12-10 01:27:00,2.38341,2.38376,2.38341,2.38376,7000000.0
2008-12-10 01:28:00,2.38659,2.38659,2.38384,2.38384,8000000.0
2008-12-10 01:29:00,2.38351,2.38377,2.38344,2.38369,10000000.0
2008-12-10 01:30:00,2.38334,2.38371,2.38334,2.38371,7000000.0
2008-12-10 01:31:00,2.38383,2.38428,2.3836,2.38428,6000000.0
2008-12-10 01:32:00,2.3841,2.3841,2.3838,2.38389,9000000.0
2008-12-10 01:33:00,2.38397,2.38429,2.38395,2.38429,7000000.0
2008-12-10 01:34:00,2.38468,2.38472,2.3844,2.38471,11000000.0
2008-12-10 01:35:00,2.38422,2.38422,2.38369,2.38373,8000000.0
2008-12-10 01:36:00,2.38358,2.38358,2.38313,2.3832,10000000.0
2008-12-10 01:37:00,2.38352,2.38352,2.38342,2.38342,8000000.0
2008-12-10 01:38:00,2.38337,2.38337,2.38308,2.38308,7000000.0
2008-12-10 01:39:00,2.38348,2.38363,2.38326,2.38329,9000000.0
2008-12-10 01:40:00,2.38327,2.38417,2.38309,2.38417,11000000.0
2008-12-10 01:41:00,2.38375,2.38434,2.38375,2.38398,5000000.0
2008-12-10 01:42:00,2.38419,2.38419,2.38391,2.38391,9000000.0
2008-12-10 01:43:00,2.38402,2.38433,2.3837,2.38407,9000000.0
2008-12-10 01:44:00,2.38527,2.38534,2.38493,2.38511,8000000.0
2008-12-10 01:45:00,2.38526,2.38592,2.38519,2.38591,7000000.0
2008-12-10 01:46:00,2.38494,2.38511,2.38457,2.38457,7000000.0
2008-12-10 01:47:00,2.38439,2.38442,2.38432,2.38442,7000000.0
2008-12-10 01:48:00,2.38451,2.38486,2.38451,2.38456,8000000.0
2008-12-10 01:49:00,2.38469,2.38525,2.38469,2.38486,8000000.0
2008-12-10 01:50:00,2.38526,2.38526,2.3847,2.3847,7000000.0
2008-12-10 01:51:00,2.38526,2.38539,2.3849,2.38535,10000000.0
2008-12-10 01:52:00,2.38506,2.3852,2.38491,2.38491,8000000.0
2008-12-10 01:53:00,2.38448,2.38448,2.38427,2.38432,8000000.0
2008-12-10 01:54:00,2.38448,2.38457,2.38439,2.38442,10000000.0
2008-12-10 01:55:00,2.38453,2.38453,2.38412,2.38416,9000000.0
2008-12-10 01:56:00,2.38407,2.38407,2.38134,2.38359,10000000.0
2008-12-10 01:57:00,2.38412,2.38512,2.38412,2.38482,9000000.0
2008-12-10 01:58:00,2.38417,2.38506,2.38417,2.38506,8000000.0
2008-12-10 01:59:00,2.38552,2.38673,2.38552,2.38642,11000000.0
2008-12-10 02:00:00,2.38672,2.38672,2.38645,2.38645,6000000.0
2008-12-10 02:01:00,2.38576,2.38591,2.38493,2.38499,10000000.0
2008-12-10 02:02:00,2.38462,2.38496,2.3845,2.38485,13000000.0
2008-12-10 02:03:00,2.38514,2.38523,2.38496,2.38523,17000000.0
2008-12-10 02:04:00,2.3849,2.38539,2.3849,2.38539,12000000.0
2008-12-10 02:05:00,2.38678,2.38741,2.38642,2.38675,9000000.0
2008-12-10 02:06:00,2.38466,2.38598,2.38456,2.38598,7000000.0
2008-12-10 02:07:00,2.38635,2.38635,2.38599,2.38599,13000000.0
2008-12-10 02:08:00,2.38632,2.3864,2.38618,2.38621,16000000.0
2008-12-10 02:09:00,2.38611,2.38612,2.38596,2.38596,10000000.0
2008-12-10 02:10:00,2.38619,2.38685,2.38583,2.38609,8000000.0
2008-12-10 02:11:00,2.38692,2.38725,2.38601,2.38601,7000000.0
2008-12-10 02:12:00,2.3856,2.38572,2.38542,2.38542,14000000.0
2008-12-10 02:13:00,2.38533,2.38538,2.38473,2.38473,7000000.0
2008-12-10 02:14:00,2.38482,2.38509,2.38482,2.38509,7000000.0
2008-12-10 02:15:00,2.38506,2.38513,2.38501,2.38507,7000000.0
2008-12-10 02:16:00,2.38513,2.3856,2.38513,2.38549,8000000.0
2008-12-10 02:17:00,2.38582,2.38582,2.38559,2.38559,7000000.0
2008-12-10 02:18:00,2.38562,2.38562,2.38545,2.38545,11000000.0
2008-12-10 02:19:00,2.38532,2.38541,2.38529,2.38529,7000000.0
2008-12-10 02:20:00,2.38524,2.38524,2.38497,2.38497,12000000.0
2008-12-10 02:21:00,2.38464,2.38464,2.3843,2.38437,12000000.0
2008-12-10 02:22:00,2.38417,2.38441,2.38417,2.38425,7000000.0
2008-12-10 02:23:00,2.38403,2.38442,2.38403,2.38439,9000000.0
2008-12-10 02:24:00,2.3844,2.38497,2.3844,2.38497,8000000.0
2008-12-10 02:25:00,2.38459,2.38459,2.38433,2.38457,16000000.0
2008-12-10 02:26:00,2.38454,2.38474,2.38439,2.38439,20000000.0
2008-12-10 02:27:00,2.38448,2.38485,2.38448,2.38467,18000000.0
2008-12-10 02:28:00,2.38421,2.38452,2.38408,2.38408,10000000.0
2008-12-10 02:29:00,2.3839,2.38419,2.38387,2.38387,10000000.0
2008-12-10 02:30:00,2.38389,2.38409,2.38384,2.38384,10000000.0
2008-12-10 02:31:00,2.38405,2.38446,2.38405,2.38436,9000000.0
2008-12-10 02:32:00,2.38457,2.38472,2.38457,2.38472,15000000.0
2008-12-10 02:33:00,2.38464,2.38464,2.38437,2.38437,14000000.0
2008-12-10 02:34:00,2.38422,2.38434,2.38421,2.38429,9000000.0
2008-12-10 02:35:00,2.38443,2.38531,2.38443,2.38531,7000000.0
2008-12-10 02:36:00,2.38547,2.38547,2.38495,2.38495,11000000.0
2008-12-10 02:37:00,2.38489,2.38489,2.38468,2.38481,7000000.0
2008-12-10 02:38:00,2.3846,2.3846,2.38425,2.38425,7000000.0
2008-12-10 02:39:00,2.38417,2.38417,2.384,2.38402,13000000.0
2008-12-10 02:40:00,2.3841,2.38413,2.38399,2.384,11000000.0
2008-12-10 02:41:00,2.38381,2.38473,2.38381,2.38473,8000000.0
2008-12-10 02:42:00,2.38415,2.38415,2.38361,2.38376,10000000.0
2008-12-10 02:43:00,2.3836,2.38397,2.3836,2.38397,8000000.0
2008-12-10 02:44:00,2.38385,2.38387,2.38359,2.38359,10000000.0
2008-12-10 02:45:00,2.38342,2.38342,2.38289,2.38289,10000000.0
2008-12-10 02:46:00,2.38227,2.38231,2.38212,2.3823,10000000.0
2008-12-10 02:47:00,2.38236,2.38247,2.3821,2.38247,8000000.0
2008-12-10 02:48:00,2.38339,2.38413,2.38339,2.38413,11000000.0
2008-12-10 02:49:00,2.38423,2.38423,2.3836,2.38375,10000000.0
2008-12-10 02:50:00,2.38351,2.38359,2.3833,2.38359,5000000.0
2008-12-10 02:51:00,2.38402,2.38402,2.38354,2.38361,5000000.0
2008-12-10 02:52:00,2.38354,2.38354,2.38322,2.38354,10000000.0
2008-12-10 02:53:00,2.38395,2.38405,2.38388,2.38405,8000000.0
2008-12-10 02:54:00,2.38405,2.38412,2.38393,2.38408,7000000.0
2008-12-10 02:55:00,2.38378,2.38378,2.38281,2.38291,8000000.0
2008-12-10 02:56:00,2.38308,2.38342,2.38288,2.38288,7000000.0
2008-12-10 02:57:00,2.38265,2.38284,2.38256,2.38256,8000000.0
2008-12-10 02:58:00,2.38249,2.38269,2.38242,2.38263,12000000.0
2008-12-10 02:59:00,2.38264,2.3829,2.38264,2.3829,19000000.0
2008-12-10 03:00:00,2.38291,2.38292,2.3828,2.38292,7000000.0
2008-12-10 03:01:00,2.38307,2.38339,2.38307,2.38315,10000000.0
2008-12-10 03:02:00,2.38296,2.38324,2.38296,2.38304,7000000.0
2008-12-10 03:03:00,2.38302,2.38309,2.38291,2.38306,11000000.0
2008-12-10 03:04:00,2.38287,2.38287,2.38252,2.38275,7000000.0
2008-12-10 03:05:00,2.38265,2.3827,2.38192,2.38218,10000000.0
2008-12-10 03:06:00,2.3822,2.38461,2.3822,2.38447,11000000.0
2008-12-10 03:07:00,2.38378,2.3838,2.38367,2.38375,7000000.0
2008-12-10 03:08:00,2.38395,2.38395,2.38316,2.38316,8000000.0
2008-12-10 03:09:00,2.38189,2.38318,2.38174,2.38318,10000000.0
2008-12-10 03:10:00,2.384,2.38497,2.384,2.38484,10000000.0
2008-12-10 03:11:00,2.38485,2.38535,2.38485,2.38535,8000000.0
2008-12-10 03:12:00,2.3851,2.38517,2.38473,2.38473,7000000.0
2008-12-10 03:13:00,2.38545,2.38646,2.38545,2.38646,10000000.0
2008-12-10 03:14:00,2.38623,2.38868,2.38623,2.38868,16000000.0
2008-12-10 03:15:00,2.38739,2.38739,2.38418,2.38425,11000000.0
2008-12-10 03:16:00,2.38325,2.38337,2.38296,2.38296,5000000.0
2008-12-10 03:17:00,2.38433,2.38698,2.38433,2.38698,8000000.0
2008-12-10 03:18:00,2.38685,2.38685,2.38626,2.38626,10000000.0
2008-12-10 03:19:00,2.38622,2.38667,2.38622,2.38658,7000000.0
2008-12-10 03:20:00,2.38678,2.38678,2.38651,2.38657,7000000.0
2008-12-10 03:21:00,2.38639,2.38639,2.38626,2.38626,7000000.0
2008-12-10 03:22:00,2.38666,2.38733,2.38495,2.38495,8000000.0
2008-12-10 03:23:00,2.38599,2.38599,2.38226,2.38226,9000000.0
2008-12-10 03:24:00,2.38193,2.38201,2.38182,2.38194,7000000.0
2008-12-10 03:25:00,2.38223,2.38306,2.38223,2.38295,23000000.0
2008-12-10 03:26:00,2.38269,2.38398,2.38269,2.38398,9000000.0
2008-12-10 03:27:00,2.3838,2.3838,2.38278,2.38362,7000000.0
2008-12-10 03:28:00,2.38373,2.38375,2.38317,2.38317,7000000.0
2008-12-10 03:29:00,2.38357,2.38416,2.38357,2.38362,8000000.0
2008-12-10 03:30:00,2.38353,2.3842,2.38353,2.3842,10000000.0
2008-12-10 03:31:00,2.3843,2.38444,2.38398,2.38398,8000000.0
2008-12-10 03:32:00,2.38364,2.38364,2.38272,2.38272,10000000.0
2008-12-10 03:33:00,2.38337,2.38535,2.38337,2.38535,7000000.0
2008-12-10 03:34:00,2.38521,2.38521,2.38465,2.38485,11000000.0
2008-12-10 03:35:00,2.38492,2.38492,2.38415,2.38415,8000000.0
2008-12-10 03:36:00,2.38347,2.38407,2.38347,2.38407,8000000.0
2008-12-10 03:37:00,2.38404,2.38404,2.38363,2.38363,8000000.0
2008-12-10 03:38:00,2.38377,2.38391,2.38368,2.38379,8000000.0
2008-12-10 03:39:00,2.38371,2.3843,2.38371,2.38407,10000000.0
2008-12-10 03:40:00,2.38398,2.38398,2.38228,2.38228,10000000.0
2008-12-10 03:41:00,2.38187,2.3826,2.38177,2.38196,8000000.0
2008-12-10 03:42:00,2.3815,2.38235,2.3815,2.38235,7000000.0
2008-12-10 03:43:00,2.38309,2.3832,2.38273,2.38273,9000000.0
2008-12-10 03:44:00,2.38169,2.38195,2.38162,2.38195,9000000.0
2008-12-10 03:45:00,2.38168,2.38191,2.38158,2.38177,7000000.0
2008-12-10 03:46:00,2.38142,2.38182,2.38142,2.38173,8000000.0
2008-12-10 03:47:00,2.3819,2.38213,2.38171,2.38198,9000000.0
2008-12-10 03:48:00,2.38191,2.38191,2.38161,2.38161,10000000.0
2008-12-10 03:49:00,2.38137,2.38154,2.38136,2.38154,23000000.0
2008-12-10 03:50:00,2.3818,2.38199,2.38169,2.38179,7000000.0
2008-12-10 03:51:00,2.38187,2.38197,2.38187,2.38196,8000000.0
2008-12-10 03:52:00,2.38234,2.38234,2.38203,2.38214,9000000.0
2008-12-10 03:53:00,2.3828,2.38307,2.3828,2.38307,8000000.0
2008-12-10 03:54:00,2.38227,2.38261,2.38217,2.38261,9000000.0
2008-12-10 03:55:00,2.38252,2.38274,2.38252,2.38267,10000000.0
2008-12-10 03:56:00,2.38135,2.38152,2.381,2.381,12000000.0
2008-12-10 03:57:00,2.38092,2.38119,2.38092,2.38119,9000000.0
2008-12-10 03:58:00,2.38111,2.38137,2.38111,2.38137,8000000.0
2008-12-10 03:59:00,2.3815,2.38168,2.3815,2.38153,7000000.0
2008-12-10 04:00:00,2.38147,2.38147,2.38119,2.38141,18000000.0
2008-12-10 04:01:00,2.38136,2.38177,2.38136,2.38177,8000000.0
2008-12-10 04:02:00,2.38138,2.38138,2.38069,2.38119,25000000.0
2008-12-10 04:03:00,2.38159,2.38207,2.38116,2.38116,12000000.0
2008-12-10 04:04:00,2.38159,2.38191,2.38159,2.38163,9000000.0
2008-12-10 04:05:00,2.38153,2.38225,2.38153,2.38192,7000000.0
2008-12-10 04:06:00,2.3818,2.38187,2.3814,2.38187,11000000.0
2008-12-10 04:07:00,2.38216,2.3825,2.38137,2.38137,7000000.0
2008-12-10 04:08:00,2.38102,2.38107,2.38102,2.38107,10000000.0
2008-12-10 04:09:00,2.38095,2.38096,2.38076,2.38076,8000000.0
2008-12-10 04:10:00,2.38092,2.38185,2.38092,2.38185,9000000.0
2008-12-10 04:11:00,2.38182,2.38182,2.38043,2.38043,7000000.0
2008-12-10 04:12:00,2.38009,2.38037,2.38009,2.38017,11000000.0
2008-12-10 04:13:00,2.38024,2.3808,2.38024,2.3808,8000000.0
2008-12-10 04:14:00,2.38076,2.38112,2.38075,2.38112,7000000.0
2008-12-10 04:15:00,2.38135,2.38138,2.38082,2.38082,8000000.0
2008-12-10 04:16:00,2.37906,2.37952,2.37866,2.3795,8000000.0
2008-12-10 04:17:00,2.37855,2.37855,2.37724,2.37724,19000000.0
2008-12-10 04:18:00,2.37719,2.3779,2.3768,2.3768,8000000.0
2008-12-10 04:19:00,2.37533,2.37579,2.37433,2.37481,21000000.0
2008-12-10 04:20:00,2.37502,2.37521,2.37474,2.37521,11000000.0
2008-12-10 04:21:00,2.37562,2.37589,2.37442,2.37442,7000000.0
2008-12-10 04:22:00,2.37474,2.37493,2.37394,2.37394,8000000.0
2008-12-10 04:23:00,2.37327,2.37389,2.37303,2.37303,9000000.0
2008-12-10 04:24:00,2.37191,2.37191,2.37146,2.37146,12000000.0
2008-12-10 04:25:00,2.3711,2.37206,2.3711,2.37152,9000000.0
2008-12-10 04:26:00,2.37225,2.37368,2.37225,2.37368,8000000.0
2008-12-10 04:27:00,2.37408,2.37417,2.3718,2.37199,9000000.0
2008-12-10 04:28:00,2.37174,2.37365,2.37174,2.37312,14000000.0
2008-12-10 04:29:00,2.37311,2.37311,2.37261,2.37268,16000000.0
2008-12-10 04:30:00,2.37284,2.37312,2.37283,2.37283,25000000.0
2008-12-10 04:31:00,2.37194,2.37232,2.37127,2.37129,7000000.0
2008-12-10 04:32:00,2.37217,2.37217,2.37117,2.37117,8000000.0
2008-12-10 04:33:00,2.3708,2.3708,2.36866,2.36866,10000000.0
2008-12-10 04:34:00,2.36824,2.3689,2.36764,2.3689,10000000.0
2008-12-10 04:35:00,2.36876,2.36885,2.36847,2.36885,9000000.0
2008-12-10 04:36:00,2.36904,2.36964,2.36897,2.36952,7000000.0
2008-12-10 04:37:00,2.36969,2.3706,2.36969,2.3706,7000000.0
2008-12-10 04:38:00,2.37118,2.37181,2.37114,2.37181,10000000.0
2008-12-10 04:39:00,2.37211,2.37271,2.37211,2.37271,8000000.0
2008-12-10 04:40:00,2.37276,2.37302,2.37261,2.37302,11000000.0
2008-12-10 04:41:00,2.37372,2.37372,2.37298,2.37298,9000000.0
2008-12-10 04:42:00,2.37225,2.37225,2.37196,2.372,11000000.0
2008-12-10 04:43:00,2.37204,2.37245,2.37204,2.37245,9000000.0
2008-12-10 04:44:00,2.37215,2.37215,2.37173,2.37173,8000000.0
2008-12-10 04:45:00,2.37286,2.37348,2.37286,2.37348,9000000.0
2008-12-10 04:46:00,2.37259,2.3728,2.3722,2.3722,7000000.0
2008-12-10 04:47:00,2.37211,2.37218,2.37166,2.37218,8000000.0
2008-12-10 04:48:00,2.37153,2.37153,2.37088,2.37088,7000000.0
2008-12-10 04:49:00,2.37079,2.37087,2.37076,2.37083,8000000.0
2008-12-10 04:50:00,2.36977,2.37051,2.36945,2.37051,7000000.0
2008-12-10 04:51:00,2.37103,2.37194,2.37103,2.37194,15000000.0
2008-12-10 04:52:00,2.37158,2.37158,2.37067,2.37091,9000000.0
2008-12-10 04:53:00,2.37073,2.37082,2.37059,2.37082,8000000.0
2008-12-10 04:54:00,2.37091,2.37091,2.37051,2.3708,11000000.0
2008-12-10 04:55:00,2.37096,2.37135,2.3709,2.37135,11000000.0
2008-12-10 04:56:00,2.37135,2.37136,2.37122,2.37122,12000000.0
2008-12-10 04:57:00,2.37138,2.37138,2.371,2.37124,8000000.0
2008-12-10 04:58:00,2.37229,2.37265,2.37229,2.37236,9000000.0
2008-12-10 04:59:00,2.37219,2.37227,2.37219,2.37227,12000000.0
2008-12-10 05:00:00,2.3724,2.37299,2.3724,2.37299,9000000.0
2008-12-10 05:01:00,2.37326,2.37469,2.37326,2.37469,7000000.0
2008-12-10 05:02:00,2.37558,2.37601,2.37432,2.37432,7000000.0
2008-12-10 05:03:00,2.37273,2.37423,2.37273,2.37423,8000000.0
2008-12-10 05:04:00,2.37437,2.37437,2.37415,2.37415,9000000.0
2008-12-10 05:05:00,2.3745,2.3745,2.37392,2.37437,13000000.0
2008-12-10 05:06:00,2.37429,2.37454,2.37429,2.37454,8000000.0
2008-12-10 05:07:00,2.37458,2.37463,2.37425,2.37425,10000000.0
2008-12-10 05:08:00,2.37401,2.3744,2.37375,2.37382,10000000.0
2008-12-10 05:09:00,2.3746,2.37497,2.3746,2.37488,16000000.0
2008-12-10 05:10:00,2.37472,2.37472,2.37428,2.37428,12000000.0
2008-12-10 05:11:00,2.37404,2.37429,2.37404,2.37407,11000000.0
2008-12-10 05:12:00,2.37447,2.37479,2.37447,2.37479,16000000.0
2008-12-10 05:13:00,2.37477,2.37477,2.37443,2.37443,9000000.0
2008-12-10 05:14:00,2.37433,2.37439,2.3743,2.3743,12000000.0
2008-12-10 05:15:00,2.37431,2.3744,2.37431,2.3744,8000000.0
2008-12-10 05:16:00,2.37457,2.37499,2.37457,2.37499,11000000.0
2008-12-10 05:17:00,2.37524,2.37525,2.37478,2.37478,9000000.0
2008-12-10 05:18:00,2.37467,2.37493,2.37467,2.37489,16000000.0
2008-12-10 05:19:00,2.37489,2.37518,2.37489,2.37518,9000000.0
2008-12-10 05:20:00,2.37524,2.37528,2.37518,2.37518,11000000.0
2008-12-10 05:21:00,2.37524,2.37524,2.37515,2.37515,15000000.0
2008-12-10 05:22:00,2.37513,2.37513,2.37485,2.37487,28000000.0
2008-12-10 05:23:00,2.37438,2.37438,2.37435,2.37437,26000000.0
2008-12-10 05:24:00,2.37478,2.37511,2.37455,2.37511,27000000.0
2008-12-10 05:25:00,2.37503,2.37503,2.37423,2.37423,47000000.0
2008-12-10 05:26:00,2.37402,2.37417,2.37396,2.37399,38000000.0
2008-12-10 05:27:00,2.37399,2.3746,2.37399,2.3746,7000000.0
2008-12-10 05:28:00,2.37419,2.37424,2.37411,2.37412,22000000.0
2008-12-10 05:29:00,2.37397,2.37397,2.37379,2.37386,11000000.0
2008-12-10 05:30:00,2.37403,2.37411,2.37403,2.3741,7000000.0
2008-12-10 05:31:00,2.37425,2.37504,2.37425,2.37504,10000000.0
2008-12-10 05:32:00,2.37515,2.37515,2.37437,2.37437,10000000.0
2008-12-10 05:33:00,2.37395,2.37395,2.36861,2.36861,8000000.0
2008-12-10 05:34:00,2.36826,2.36988,2.36826,2.36988,8000000.0
2008-12-10 05:35:00,2.36985,2.37014,2.36985,2.37011,10000000.0
2008-12-10 05:36:00,2.37041,2.37206,2.37041,2.37206,15000000.0
2008-12-10 05:37:00,2.37273,2.37273,2.3721,2.37223,11000000.0
2008-12-10 05:38:00,2.37213,2.37337,2.37211,2.37337,11000000.0
2008-12-10 05:39:00,2.37395,2.37395,2.37254,2.37278,7000000.0
2008-12-10 05:40:00,2.37256,2.37261,2.37223,2.37225,9000000.0
2008-12-10 05:41:00,2.37226,2.37274,2.37226,2.37241,9000000.0
2008-12-10 05:42:00,2.37174,2.3718,2.36971,2.36971,16000000.0
2008-12-10 05:43:00,2.36946,2.36973,2.36946,2.36953,8000000.0
2008-12-10 05:44:00,2.36923,2.36923,2.36835,2.36835,9000000.0
2008-12-10 05:45:00,2.36722,2.36843,2.36682,2.36755,13000000.0
2008-12-10 05:46:00,2.36795,2.36795,2.36757,2.36757,10000000.0
2008-12-10 05:47:00,2.36744,2.36763,2.36722,2.36763,15000000.0
2008-12-10 05:48:00,2.367,2.367,2.36577,2.36577,11000000.0
2008-12-10 05:49:00,2.36505,2.36505,2.3649,2.36497,8000000.0
2008-12-10 05:50:00,2.36472,2.36472,2.3641,2.36434,13000000.0
2008-12-10 05:51:00,2.36517,2.36895,2.36517,2.36895,30000000.0
2008-12-10 05:52:00,2.36832,2.36832,2.36778,2.36778,15000000.0
2008-12-10 05:53:00,2.36759,2.3676,2.36746,2.36746,8000000.0
2008-12-10 05:54:00,2.3671,2.3671,2.36685,2.36685,16000000.0
2008-12-10 05:55:00,2.36716,2.36726,2.36681,2.36689,11000000.0
2008-12-10 05:56:00,2.36486,2.36486,2.36452,2.3648,33000000.0
2008-12-10 05:57:00,2.3656,2.36569,2.36355,2.36355,11000000.0
2008-12-10 05:58:00,2.36391,2.36421,2.36391,2.36421,19000000.0
2008-12-10 05:59:00,2.36472,2.36591,2.36452,2.36452,12000000.0
2008-12-10 06:00:00,2.3637,2.36469,2.3637,2.36438,25000000.0
2008-12-10 06:01:00,2.36389,2.36411,2.36389,2.3639,16000000.0
2008-12-10 06:02:00,2.36366,2.36449,2.36366,2.36387,13000000.0
2008-12-10 06:03:00,2.36375,2.36376,2.36344,2.36344,22000000.0
2008-12-10 06:04:00,2.3641,2.3641,2.36322,2.36329,11000000.0
2008-12-10 06:05:00,2.36335,2.36377,2.36335,2.36342,9000000.0
2008-12-10 06:06:00,2.36331,2.36392,2.36331,2.36369,8000000.0
2008-12-10 06:07:00,2.36367,2.3637,2.36256,2.36256,10000000.0
2008-12-10 06:08:00,2.36206,2.36296,2.36206,2.36296,8000000.0
2008-12-10 06:09:00,2.3638,2.3658,2.3638,2.3658,10000000.0
2008-12-10 06:10:00,2.36585,2.36585,2.36498,2.36498,8000000.0
2008-12-10 06:11:00,2.36499,2.36499,2.36463,2.36463,7000000.0
2008-12-10 06:12:00,2.36425,2.36425,2.36259,2.36259,10000000.0
2008-12-10 06:13:00,2.36263,2.36263,2.3625,2.36255,15000000.0
2008-12-10 06:14:00,2.36287,2.36318,2.36257,2.36318,10000000.0
2008-12-10 06:15:00,2.3633,2.36364,2.36327,2.36364,18000000.0
2008-12-10 06:16:00,2.36374,2.36405,2.36374,2.36405,11000000.0
2008-12-10 06:17:00,2.36448,2.36448,2.3642,2.3642,7000000.0
2008-12-10 06:18:00,2.36399,2.36409,2.36317,2.36317,13000000.0
2008-12-10 06:19:00,2.36273,2.36283,2.3627,2.36271,12000000.0
2008-12-10 06:20:00,2.36311,2.36349,2.36311,2.36347,18000000.0
2008-12-10 06:21:00,2.36357,2.36388,2.36353,2.36375,26000000.0
2008-12-10 06:22:00,2.36312,2.36326,2.36209,2.36209,10000000.0
2008-12-10 06:23:00,2.36138,2.36214,2.36088,2.36088,11000000.0
2008-12-10 06:24:00,2.36074,2.36098,2.3587,2.3587,11000000.0
2008-12-10 06:25:00,2.3587,2.35913,2.3587,2.35913,10000000.0
2008-12-10 06:26:00,2.3595,2.35994,2.35878,2.35878,7000000.0
2008-12-10 06:27:00,2.3591,2.36015,2.3591,2.36015,8000000.0
2008-12-10 06:28:00,2.36024,2.36024,2.35945,2.35945,7000000.0
2008-12-10 06:29:00,2.35943,2.35962,2.35943,2.35946,9000000.0
2008-12-10 06:30:00,2.35936,2.35936,2.35907,2.35934,11000000.0
2008-12-10 06:31:00,2.35937,2.3596,2.35906,2.35906,20000000.0
2008-12-10 06:32:00,2.35853,2.3586,2.35823,2.3585,31000000.0
2008-12-10 06:33:00,2.3585,2.35859,2.35673,2.35673,17000000.0
2008-12-10 06:34:00,2.35714,2.35715,2.35636,2.35715,9000000.0
2008-12-10 06:35:00,2.35741,2.35815,2.35738,2.35815,8000000.0
2008-12-10 06:36:00,2.35848,2.35883,2.35848,2.3588,10000000.0
2008-12-10 06:37:00,2.35914,2.35914,2.35804,2.35804,7000000.0
2008-12-10 06:38:00,2.35795,2.35939,2.35795,2.35939,8000000.0
2008-12-10 06:39:00,2.3599,2.36014,2.35881,2.36001,12000000.0
2008-12-10 06:40:00,2.36034,2.36111,2.36034,2.36104,7000000.0
2008-12-10 06:41:00,2.36212,2.36363,2.36212,2.36363,7000000.0
2008-12-10 06:42:00,2.36367,2.36397,2.36367,2.36397,7000000.0
2008-12-10 06:43:00,2.36385,2.36385,2.36351,2.36351,9000000.0
2008-12-10 06:44:00,2.36348,2.36383,2.36348,2.36371,11000000.0
2008-12-10 06:45:00,2.36337,2.36349,2.36312,2.36312,8000000.0
2008-12-10 06:46:00,2.36304,2.36313,2.36299,2.363,8000000.0
2008-12-10 06:47:00,2.36285,2.36575,2.36285,2.36575,8000000.0
2008-12-10 06:48:00,2.36561,2.36597,2.36559,2.36583,8000000.0
2008-12-10 06:49:00,2.36608,2.36641,2.36604,2.3664,9000000.0
2008-12-10 06:50:00,2.36671,2.36711,2.36631,2.36711,9000000.0
2008-12-10 06:51:00,2.36776,2.36809,2.36776,2.36809,11000000.0
2008-12-10 06:52:00,2.36842,2.36928,2.36842,2.36928,7000000.0
2008-12-10 06:53:00,2.37012,2.37154,2.37012,2.37154,8000000.0
2008-12-10 06:54:00,2.37291,2.37382,2.37291,2.373,11000000.0
2008-12-10 06:55:00,2.37185,2.37185,2.37005,2.37005,8000000.0
2008-12-10 06:56:00,2.36952,2.36952,2.36695,2.36695,13000000.0
2008-12-10 06:57:00,2.36853,2.36913,2.36847,2.36847,18000000.0
2008-12-10 06:58:00,2.36849,2.3691,2.36849,2.36891,16000000.0
2008-12-10 06:59:00,2.36891,2.36917,2.36876,2.36917,11000000.0
2008-12-10 07:00:00,2.36815,2.36839,2.36793,2.36816,8000000.0
2008-12-10 07:01:00,2.36903,2.37042,2.36903,2.37016,14000000.0
2008-12-10 07:02:00,2.36883,2.37109,2.36883,2.36986,18000000.0
2008-12-10 07:03:00,2.36938,2.37042,2.36938,2.37042,8000000.0
2008-12-10 07:04:00,2.37039,2.37083,2.36981,2.37083,8000000.0
2008-12-10 07:05:00,2.37312,2.37528,2.37312,2.37528,10000000.0
2008-12-10 07:06:00,2.37544,2.37547,2.3733,2.3733,8000000.0
2008-12-10 07:07:00,2.37185,2.37258,2.36882,2.36882,15000000.0
2008-12-10 07:08:00,2.36954,2.37151,2.36954,2.37151,18000000.0
2008-12-10 07:09:00,2.37181,2.37181,2.37101,2.37101,8000000.0
2008-12-10 07:10:00,2.36977,2.36977,2.36844,2.3687,18000000.0
2008-12-10 07:11:00,2.36896,2.36896,2.36864,2.36864,11000000.0
2008-12-10 07:12:00,2.36887,2.36891,2.36883,2.36886,11000000.0
2008-12-10 07:13:00,2.36894,2.3692,2.36894,2.36913,9000000.0
2008-12-10 07:14:00,2.36917,2.36949,2.36916,2.36949,12000000.0
2008-12-10 07:15:00,2.36983,2.37125,2.36983,2.37125,7000000.0
2008-12-10 07:16:00,2.37129,2.37129,2.37055,2.37055,12000000.0
2008-12-10 07:17:00,2.37033,2.37108,2.37033,2.37083,15000000.0
2008-12-10 07:18:00,2.37076,2.37076,2.37033,2.37033,8000000.0
2008-12-10 07:19:00,2.37027,2.37124,2.37027,2.37124,7000000.0
2008-12-10 07:20:00,2.37248,2.37397,2.37248,2.37314,9000000.0
2008-12-10 07:21:00,2.37151,2.37236,2.37151,2.37193,10000000.0
2008-12-10 07:22:00,2.37148,2.37161,2.37136,2.37136,7000000.0
2008-12-10 07:23:00,2.37129,2.37181,2.37123,2.37181,11000000.0
2008-12-10 07:24:00,2.37133,2.37133,2.37022,2.37022,23000000.0
2008-12-10 07:25:00,2.37005,2.37016,2.36986,2.36988,28000000.0
2008-12-10 07:26:00,2.36989,2.36989,2.36804,2.36804,14000000.0
2008-12-10 07:27:00,2.36858,2.36907,2.36858,2.36907,20000000.0
2008-12-10 07:28:00,2.36924,2.36949,2.3692,2.36949,17000000.0
2008-12-10 07:29:00,2.36936,2.36969,2.36936,2.36968,27000000.0
2008-12-10 07:30:00,2.36926,2.36986,2.36926,2.36978,20000000.0
2008-12-10 07:31:00,2.36965,2.37041,2.36904,2.37041,7000000.0
2008-12-10 07:32:00,2.37144,2.37144,2.36871,2.36871,11000000.0
2008-12-10 07:33:00,2.36845,2.36855,2.36832,2.36832,22000000.0
2008-12-10 07:34:00,2.36862,2.36862,2.36824,2.36843,16000000.0
2008-12-10 07:35:00,2.36884,2.37019,2.36884,2.37019,15000000.0
2008-12-10 07:36:00,2.37127,2.37127,2.37043,2.37043,8000000.0
2008-12-10 07:37:00,2.37106,2.37513,2.37106,2.37315,12000000.0
2008-12-10 07:38:00,2.3721,2.37393,2.3721,2.37393,7000000.0
2008-12-10 07:39:00,2.37423,2.37515,2.37423,2.37496,14000000.0
2008-12-10 07:40:00,2.37436,2.37437,2.37406,2.37406,9000000.0
2008-12-10 07:41:00,2.37405,2.37405,2.37183,2.37183,24000000.0
2008-12-10 07:42:00,2.37124,2.37124,2.37057,2.37057,17000000.0
2008-12-10 07:43:00,2.37114,2.37272,2.3709,2.37206,22000000.0
2008-12-10 07:44:00,2.37246,2.37274,2.37245,2.37273,10000000.0
2008-12-10 07:45:00,2.37254,2.37265,2.37245,2.37255,15000000.0
2008-12-10 07:46:00,2.37263,2.37342,2.37231,2.37231,17000000.0
2008-12-10 07:47:00,2.37254,2.37431,2.37254,2.37431,15000000.0
2008-12-10 07:48:00,2.37332,2.37332,2.37256,2.37256,10000000.0
2008-12-10 07:49:00,2.37237,2.37242,2.37206,2.37206,20000000.0
2008-12-10 07:50:00,2.37215,2.37393,2.37215,2.37393,17000000.0
2008-12-10 07:51:00,2.37411,2.37411,2.37377,2.37377,15000000.0
2008-12-10 07:52:00,2.37365,2.37367,2.37318,2.37318,29000000.0
2008-12-10 07:53:00,2.37335,2.37343,2.37327,2.37343,13000000.0
2008-12-10 07:54:00,2.3735,2.37359,2.37338,2.37343,23000000.0
2008-12-10 07:55:00,2.37312,2.37312,2.37287,2.37288,27000000.0
2008-12-10 07:56:00,2.37277,2.37277,2.37256,2.37266,18000000.0
2008-12-10 07:57:00,2.37313,2.37313,2.37278,2.37293,20000000.0
2008-12-10 07:58:00,2.37302,2.37318,2.37302,2.37316,13000000.0
2008-12-10 07:59:00,2.37346,2.37426,2.37346,2.37426,23000000.0
2008-12-10 08:00:00,2.37458,2.37533,2.37417,2.37417,31000000.0
2008-12-10 08:01:00,2.37375,2.37375,2.37281,2.37281,13000000.0
2008-12-10 08:02:00,2.3726,2.3726,2.37209,2.37209,12000000.0
2008-12-10 08:03:00,2.37218,2.37252,2.37218,2.37252,20000000.0
2008-12-10 08:04:00,2.37245,2.37274,2.37218,2.3727,30000000.0
2008-12-10 08:05:00,2.37169,2.37169,2.36971,2.36999,9000000.0
2008-12-10 08:06:00,2.36996,2.37006,2.36996,2.37006,21000000.0
2008-12-10 08:07:00,2.37161,2.37294,2.37161,2.3717,15000000.0
2008-12-10 08:08:00,2.37161,2.37198,2.37161,2.37168,25000000.0
2008-12-10 08:09:00,2.37108,2.37123,2.37071,2.37123,23000000.0
2008-12-10 08:10:00,2.37146,2.37146,2.37083,2.37083,27000000.0
2008-12-10 08:11:00,2.37096,2.3711,2.37064,2.37076,18000000.0
2008-12-10 08:12:00,2.37075,2.37075,2.37034,2.37046,22000000.0
2008-12-10 08:13:00,2.37041,2.37111,2.37041,2.37094,18000000.0
2008-12-10 08:14:00,2.37112,2.37112,2.37074,2.37074,33000000.0
2008-12-10 08:15:00,2.37068,2.37082,2.37056,2.37056,21000000.0
2008-12-10 08:16:00,2.37048,2.3708,2.37048,2.3708,21000000.0
2008-12-10 08:17:00,2.37016,2.37016,2.36952,2.36952,19000000.0
2008-12-10 08:18:00,2.36886,2.36886,2.36733,2.36762,17000000.0
2008-12-10 08:19:00,2.36807,2.36849,2.36732,2.36732,16000000.0
2008-12-10 08:20:00,2.36856,2.36861,2.36845,2.36857,13000000.0
2008-12-10 08:21:00,2.36827,2.36829,2.36819,2.36821,18000000.0
2008-12-10 08:22:00,2.3683,2.36868,2.3683,2.36862,26000000.0
2008-12-10 08:23:00,2.36843,2.36901,2.36843,2.36901,16000000.0
2008-12-10 08:24:00,2.36903,2.36903,2.36824,2.36853,28000000.0
2008-12-10 08:25:00,2.36841,2.36844,2.36778,2.36778,49000000.0
2008-12-10 08:26:00,2.36758,2.36758,2.36733,2.36733,14000000.0
2008-12-10 08:27:00,2.36722,2.36734,2.36708,2.36734,31000000.0
2008-12-10 08:28:00,2.36843,2.36929,2.36825,2.3683,28000000.0
2008-12-10 08:29:00,2.36827,2.36835,2.36789,2.36808,32000000.0
2008-12-10 08:30:00,2.36803,2.36878,2.36798,2.36878,28000000.0
2008-12-10 08:31:00,2.36868,2.36998,2.36868,2.36874,40000000.0
2008-12-10 08:32:00,2.36781,2.36869,2.36781,2.36838,51000000.0
2008-12-10 08:33:00,2.36816,2.36816,2.3661,2.3661,48000000.0
2008-12-10 08:34:00,2.36635,2.36783,2.36635,2.36783,49000000.0
2008-12-10 08:35:00,2.36838,2.37144,2.36838,2.37144,39000000.0
2008-12-10 08:36:00,2.36912,2.36952,2.36791,2.36822,12000000.0
2008-12-10 08:37:00,2.36828,2.3692,2.36828,2.3692,25000000.0
2008-12-10 08:38:00,2.369,2.369,2.36767,2.36767,21000000.0
2008-12-10 08:39:00,2.36762,2.36777,2.36747,2.36747,23000000.0
2008-12-10 08:40:00,2.36729,2.36778,2.36729,2.36778,36000000.0
2008-12-10 08:41:00,2.36835,2.36835,2.3674,2.3674,30000000.0
2008-12-10 08:42:00,2.36715,2.3673,2.36692,2.36692,17000000.0
2008-12-10 08:43:00,2.36667,2.36829,2.36662,2.36829,23000000.0
2008-12-10 08:44:00,2.37042,2.37042,2.36787,2.36799,17000000.0
2008-12-10 08:45:00,2.36787,2.36791,2.36775,2.36776,37000000.0
2008-12-10 08:46:00,2.36784,2.36842,2.36784,2.36842,23000000.0
2008-12-10 08:47:00,2.36849,2.36851,2.36822,2.36822,25000000.0
2008-12-10 08:48:00,2.3682,2.36867,2.3682,2.36863,36000000.0
2008-12-10 08:49:00,2.36832,2.36832,2.36644,2.36644,27000000.0
2008-12-10 08:50:00,2.36735,2.36772,2.36727,2.36729,56000000.0
2008-12-10 08:51:00,2.36753,2.36897,2.36733,2.36897,32000000.0
2008-12-10 08:52:00,2.36968,2.37091,2.36968,2.37091,39000000.0
2008-12-10 08:53:00,2.3715,2.37179,2.37132,2.37132,63000000.0
2008-12-10 08:54:00,2.37117,2.37118,2.37057,2.37103,42000000.0
2008-12-10 08:55:00,2.37155,2.37155,2.37126,2.37148,55000000.0
2008-12-10 08:56:00,2.37168,2.37174,2.3714,2.3714,21000000.0
2008-12-10 08:57:00,2.37135,2.37191,2.37113,2.37113,23000000.0
2008-12-10 08:58:00,2.37212,2.37241,2.3715,2.37241,18000000.0
2008-12-10 08:59:00,2.37231,2.37269,2.37231,2.37249,12000000.0
2008-12-10 09:00:00,2.3726,2.3726,2.37188,2.37258,26000000.0
2008-12-10 09:01:00,2.37261,2.37316,2.37203,2.37203,19000000.0
2008-12-10 09:02:00,2.37117,2.37365,2.37117,2.37225,15000000.0
2008-12-10 09:03:00,2.37281,2.37383,2.3724,2.3724,16000000.0
2008-12-10 09:04:00,2.37042,2.37262,2.37042,2.37221,22000000.0
2008-12-10 09:05:00,2.37249,2.37357,2.37237,2.3729,11000000.0
2008-12-10 09:06:00,2.37211,2.37313,2.37211,2.37313,31000000.0
2008-12-10 09:07:00,2.37315,2.37337,2.37064,2.37064,33000000.0
2008-12-10 09:08:00,2.36985,2.37041,2.36913,2.36993,17000000.0
2008-12-10 09:09:00,2.36963,2.37156,2.36963,2.37156,37000000.0
2008-12-10 09:10:00,2.37281,2.37319,2.37184,2.37184,31000000.0
2008-12-10 09:11:00,2.37239,2.37282,2.37239,2.37266,26000000.0
2008-12-10 09:12:00,2.37307,2.37325,2.37166,2.37166,41000000.0
2008-12-10 09:13:00,2.37078,2.37078,2.36964,2.37004,61000000.0
2008-12-10 09:14:00,2.37028,2.37083,2.37014,2.37073,57000000.0
2008-12-10 09:15:00,2.37119,2.37191,2.36951,2.36951,33000000.0
2008-12-10 09:16:00,2.36929,2.36957,2.36923,2.36957,39000000.0
2008-12-10 09:17:00,2.36941,2.36951,2.36799,2.36951,40000000.0
2008-12-10 09:18:00,2.36903,2.36903,2.36657,2.36812,68000000.0
2008-12-10 09:19:00,2.36809,2.36966,2.36809,2.36966,52000000.0
2008-12-10 09:20:00,2.37158,2.37158,2.36706,2.36706,37000000.0
2008-12-10 09:21:00,2.3665,2.36778,2.3665,2.36778,61000000.0
2008-12-10 09:22:00,2.36616,2.36939,2.36481,2.36939,63000000.0
2008-12-10 09:23:00,2.37007,2.37007,2.36851,2.36977,65000000.0
2008-12-10 09:24:00,2.36937,2.36937,2.36657,2.36657,47000000.0
2008-12-10 09:25:00,2.36603,2.36949,2.36562,2.36949,32000000.0
2008-12-10 09:26:00,2.36843,2.36877,2.36701,2.36877,29000000.0
2008-12-10 09:27:00,2.36841,2.36916,2.36841,2.36916,55000000.0
2008-12-10 09:28:00,2.36932,2.36971,2.36841,2.36901,46000000.0
2008-12-10 09:29:00,2.37024,2.37061,2.3699,2.37029,32000000.0
2008-12-10 09:30:00,2.37064,2.37095,2.36987,2.37057,24000000.0
2008-12-10 09:31:00,2.37008,2.37147,2.37008,2.37147,18000000.0
2008-12-10 09:32:00,2.37156,2.37156,2.37106,2.37106,35000000.0
2008-12-10 09:33:00,2.37111,2.37212,2.37111,2.37212,43000000.0
2008-12-10 09:34:00,2.37141,2.37161,2.37141,2.37153,31000000.0
2008-12-10 09:35:00,2.37166,2.37171,2.37148,2.3717,47000000.0
2008-12-10 09:36:00,2.37143,2.37159,2.37087,2.37087,34000000.0
2008-12-10 09:37:00,2.37086,2.37086,2.36993,2.37004,49000000.0
2008-12-10 09:38:00,2.36935,2.36973,2.36909,2.36973,37000000.0
2008-12-10 09:39:00,2.37099,2.37191,2.37099,2.37191,61000000.0
2008-12-10 09:40:00,2.37259,2.37291,2.37256,2.37281,46000000.0
2008-12-10 09:41:00,2.37267,2.37324,2.37224,2.37324,33000000.0
2008-12-10 09:42:00,2.37458,2.3758,2.37458,2.37505,60000000.0
2008-12-10 09:43:00,2.37496,2.37952,2.37487,2.37553,66000000.0
2008-12-10 09:44:00,2.3749,2.37534,2.3744,2.37451,21000000.0
2008-12-10 09:45:00,2.37382,2.37425,2.37382,2.37399,22000000.0
2008-12-10 09:46:00,2.37391,2.37434,2.37391,2.3741,30000000.0
2008-12-10 09:47:00,2.37421,2.37436,2.37406,2.3743,24000000.0
2008-12-10 09:48:00,2.37473,2.37473,2.37431,2.37431,34000000.0
2008-12-10 09:49:00,2.37435,2.37454,2.37422,2.37422,26000000.0
2008-12-10 09:50:00,2.37429,2.37537,2.37429,2.37533,34000000.0
2008-12-10 09:51:00,2.37519,2.37535,2.37477,2.37534,56000000.0
2008-12-10 09:52:00,2.3757,2.37638,2.37509,2.37638,38000000.0
2008-12-10 09:53:00,2.37708,2.38319,2.37708,2.38319,32000000.0
2008-12-10 09:54:00,2.38271,2.38296,2.38056,2.38056,36000000.0
2008-12-10 09:55:00,2.3802,2.38022,2.38004,2.38022,38000000.0
2008-12-10 09:56:00,2.38066,2.38066,2.38018,2.38018,38000000.0
2008-12-10 09:57:00,2.37973,2.38162,2.37973,2.38162,30000000.0
2008-12-10 09:58:00,2.38373,2.38648,2.38373,2.38648,52000000.0
2008-12-10 09:59:00,2.38675,2.38675,2.38467,2.38481,32000000.0
2008-12-10 10:00:00,2.38252,2.38252,2.38131,2.38171,39000000.0
2008-12-10 10:01:00,2.3819,2.3819,2.38147,2.38147,44000000.0
2008-12-10 10:02:00,2.38122,2.38122,2.38044,2.38044,34000000.0
2008-12-10 10:03:00,2.38008,2.38008,2.37961,2.3799,47000000.0
2008-12-10 10:04:00,2.38038,2.38094,2.38038,2.38094,32000000.0
2008-12-10 10:05:00,2.38094,2.38094,2.38029,2.38029,32000000.0
2008-12-10 10:06:00,2.38053,2.38101,2.38053,2.38101,42000000.0
2008-12-10 10:07:00,2.38109,2.38112,2.38093,2.38103,51000000.0
2008-12-10 10:08:00,2.38093,2.38093,2.38052,2.38055,54000000.0
2008-12-10 10:09:00,2.38067,2.38086,2.38066,2.38075,53000000.0
2008-12-10 10:10:00,2.38057,2.38057,2.37928,2.37928,72000000.0
2008-12-10 10:11:00,2.37951,2.37957,2.37911,2.37932,61000000.0
2008-12-10 10:12:00,2.37965,2.37965,2.37925,2.37925,65000000.0
2008-12-10 10:13:00,2.38022,2.38077,2.37998,2.38077,56000000.0
2008-12-10 10:14:00,2.38101,2.38166,2.38101,2.38151,49000000.0
2008-12-10 10:15:00,2.38127,2.38202,2.38077,2.38104,46000000.0
2008-12-10 10:16:00,2.38077,2.38139,2.38054,2.38139,33000000.0
2008-12-10 10:17:00,2.38161,2.38176,2.38135,2.38176,37000000.0
2008-12-10 10:18:00,2.38202,2.38204,2.38176,2.38201,50000000.0
2008-12-10 10:19:00,2.38201,2.38201,2.38029,2.38029,59000000.0
2008-12-10 10:20:00,2.38006,2.38034,2.38006,2.38033,41000000.0
2008-12-10 10:21:00,2.38041,2.38045,2.37997,2.37997,44000000.0
2008-12-10 10:22:00,2.38111,2.38111,2.37955,2.38049,47000000.0
2008-12-10 10:23:00,2.38114,2.38186,2.38114,2.38186,58000000.0
2008-12-10 10:24:00,2.38209,2.38209,2.38167,2.38191,43000000.0
2008-12-10 10:25:00,2.38212,2.38246,2.3821,2.38238,60000000.0
2008-12-10 10:26:00,2.38201,2.38201,2.38145,2.38154,64000000.0
2008-12-10 10:27:00,2.3815,2.38174,2.3815,2.38174,54000000.0
2008-12-10 10:28:00,2.38175,2.38218,2.38175,2.38192,62000000.0
2008-12-10 10:29:00,2.38241,2.38255,2.38222,2.38249,61000000.0
2008-12-10 10:30:00,2.3833,2.38415,2.3833,2.38368,36000000.0
2008-12-10 10:31:00,2.38378,2.38457,2.38378,2.38455,39000000.0
2008-12-10 10:32:00,2.38352,2.38422,2.38352,2.38422,44000000.0
2008-12-10 10:33:00,2.38395,2.38395,2.38263,2.38353,18000000.0
2008-12-10 10:34:00,2.38344,2.38344,2.38266,2.38266,20000000.0
2008-12-10 10:35:00,2.38272,2.3829,2.38218,2.38257,23000000.0
2008-12-10 10:36:00,2.38227,2.38285,2.38227,2.3827,32000000.0
2008-12-10 10:37:00,2.38177,2.38199,2.38155,2.38199,30000000.0
2008-12-10 10:38:00,2.38193,2.38193,2.3818,2.38182,26000000.0
2008-12-10 10:39:00,2.38118,2.38118,2.37954,2.37986,29000000.0
2008-12-10 10:40:00,2.38033,2.38177,2.38033,2.38177,19000000.0
2008-12-10 10:41:00,2.38241,2.38257,2.38209,2.38209,29000000.0
2008-12-10 10:42:00,2.3821,2.38318,2.3821,2.38314,38000000.0
2008-12-10 10:43:00,2.38291,2.38319,2.38291,2.38319,27000000.0
2008-12-10 10:44:00,2.38321,2.38321,2.38288,2.38288,26000000.0
2008-12-10 10:45:00,2.38207,2.38207,2.38137,2.38138,27000000.0
2008-12-10 10:46:00,2.38128,2.38136,2.38109,2.38136,35000000.0
2008-12-10 10:47:00,2.3818,2.3818,2.38132,2.38132,23000000.0
2008-12-10 10:48:00,2.38081,2.38161,2.38081,2.38107,44000000.0
2008-12-10 10:49:00,2.38088,2.38091,2.3803,2.3803,36000000.0
2008-12-10 10:50:00,2.3802,2.3802,2.37783,2.37823,47000000.0
2008-12-10 10:51:00,2.37839,2.37849,2.37799,2.37799,45000000.0
2008-12-10 10:52:00,2.37872,2.38005,2.37872,2.37987,33000000.0
2008-12-10 10:53:00,2.3794,2.38172,2.3794,2.38147,46000000.0
2008-12-10 10:54:00,2.38138,2.38138,2.37853,2.37853,35000000.0
2008-12-10 10:55:00,2.37881,2.38092,2.37881,2.38092,37000000.0
2008-12-10 10:56:00,2.38008,2.38008,2.37947,2.3795,33000000.0
2008-12-10 10:57:00,2.3797,2.38164,2.3797,2.38014,33000000.0
2008-12-10 10:58:00,2.37986,2.37986,2.37897,2.37914,26000000.0
2008-12-10 10:59:00,2.37882,2.38038,2.37882,2.38038,47000000.0
2008-12-10 11:00:00,2.38063,2.38128,2.38059,2.38082,39000000.0
2008-12-10 11:01:00,2.38083,2.38094,2.38081,2.38083,45000000.0
2008-12-10 11:02:00,2.38022,2.38121,2.38022,2.38121,17000000.0
2008-12-10 11:03:00,2.38252,2.38252,2.38119,2.38148,37000000.0
2008-12-10 11:04:00,2.38136,2.38186,2.38136,2.38186,40000000.0
2008-12-10 11:05:00,2.38196,2.38196,2.38121,2.38121,18000000.0
2008-12-10 11:06:00,2.38117,2.38146,2.38117,2.38143,19000000.0
2008-12-10 11:07:00,2.38202,2.38296,2.38202,2.38293,30000000.0
2008-12-10 11:08:00,2.38298,2.38298,2.38201,2.38201,30000000.0
2008-12-10 11:09:00,2.38221,2.38252,2.38216,2.38252,45000000.0
2008-12-10 11:10:00,2.38242,2.38242,2.37921,2.37921,35000000.0
2008-12-10 11:11:00,2.37914,2.38001,2.37914,2.38001,46000000.0
2008-12-10 11:12:00,2.38023,2.38054,2.38019,2.38019,55000000.0
2008-12-10 11:13:00,2.38042,2.38077,2.38017,2.38077,59000000.0
2008-12-10 11:14:00,2.38058,2.38114,2.37967,2.38042,41000000.0
2008-12-10 11:15:00,2.3807,2.3807,2.3801,2.3801,34000000.0
2008-12-10 11:16:00,2.37993,2.37993,2.37958,2.37971,20000000.0
2008-12-10 11:17:00,2.37966,2.37997,2.37966,2.37997,57000000.0
2008-12-10 11:18:00,2.37993,2.38005,2.37976,2.37995,44000000.0
2008-12-10 11:19:00,2.37982,2.38002,2.37947,2.38002,63000000.0
2008-12-10 11:20:00,2.37986,2.37986,2.3788,2.3788,43000000.0
2008-12-10 11:21:00,2.37844,2.37931,2.37844,2.37931,34000000.0
2008-12-10 11:22:00,2.37962,2.38037,2.37961,2.37991,56000000.0
2008-12-10 11:23:00,2.37945,2.37982,2.37927,2.37982,43000000.0
2008-12-10 11:24:00,2.38008,2.38173,2.38008,2.38173,53000000.0
2008-12-10 11:25:00,2.38064,2.38064,2.37873,2.37873,29000000.0
2008-12-10 11:26:00,2.37808,2.37832,2.37797,2.37832,41000000.0
2008-12-10 11:27:00,2.37864,2.37864,2.37664,2.37664,34000000.0
2008-12-10 11:28:00,2.37825,2.37844,2.37793,2.37798,36000000.0
2008-12-10 11:29:00,2.37809,2.37987,2.37809,2.37957,43000000.0
2008-12-10 11:30:00,2.37954,2.37954,2.37847,2.37847,24000000.0
2008-12-10 11:31:00,2.37789,2.37823,2.37789,2.37805,34000000.0
2008-12-10 11:32:00,2.37857,2.37879,2.37846,2.37879,46000000.0
2008-12-10 11:33:00,2.37795,2.37834,2.37764,2.37834,41000000.0
2008-12-10 11:34:00,2.37832,2.37832,2.37804,2.37804,28000000.0
2008-12-10 11:35:00,2.37761,2.37787,2.37697,2.3774,44000000.0
2008-12-10 11:36:00,2.37764,2.37785,2.37758,2.37783,48000000.0
2008-12-10 11:37:00,2.37759,2.37759,2.37746,2.3775,50000000.0
2008-12-10 11:38:00,2.37686,2.37696,2.37649,2.37696,37000000.0
2008-12-10 11:39:00,2.37743,2.37743,2.37643,2.37665,52000000.0
2008-12-10 11:40:00,2.37676,2.37676,2.37634,2.37634,27000000.0
2008-12-10 11:41:00,2.37657,2.37657,2.37555,2.37555,49000000.0
2008-12-10 11:42:00,2.37545,2.37588,2.37545,2.37588,22000000.0
2008-12-10 11:43:00,2.37606,2.37606,2.37561,2.37561,45000000.0
2008-12-10 11:44:00,2.37559,2.3761,2.37518,2.37553,42000000.0
2008-12-10 11:45:00,2.37582,2.37661,2.37582,2.37604,41000000.0
2008-12-10 11:46:00,2.37582,2.37623,2.37582,2.3759,38000000.0
2008-12-10 11:47:00,2.37583,2.37688,2.37583,2.37688,22000000.0
2008-12-10 11:48:00,2.3769,2.37707,2.37656,2.37707,27000000.0
2008-12-10 11:49:00,2.37722,2.37761,2.37717,2.37743,41000000.0
2008-12-10 11:50:00,2.37739,2.37788,2.37705,2.37788,44000000.0
2008-12-10 11:51:00,2.37708,2.37727,2.37545,2.37545,37000000.0
2008-12-10 11:52:00,2.37478,2.37478,2.37356,2.37381,37000000.0
2008-12-10 11:53:00,2.37384,2.37384,2.37298,2.37306,33000000.0
2008-12-10 11:54:00,2.37372,2.37718,2.37372,2.37718,37000000.0
2008-12-10 11:55:00,2.37781,2.37781,2.37732,2.37732,38000000.0
2008-12-10 11:56:00,2.37693,2.37697,2.37685,2.37696,51000000.0
2008-12-10 11:57:00,2.37704,2.37721,2.37696,2.37707,29000000.0
2008-12-10 11:58:00,2.37702,2.37702,2.37682,2.37686,31000000.0
2008-12-10 11:59:00,2.37669,2.37669,2.37425,2.37425,51000000.0
2008-12-10 12:00:00,2.37404,2.37503,2.37379,2.37503,23000000.0
2008-12-10 12:01:00,2.37504,2.37517,2.37504,2.37511,24000000.0
2008-12-10 12:02:00,2.37539,2.37673,2.37539,2.37673,34000000.0
2008-12-10 12:03:00,2.37707,2.37845,2.37707,2.37845,36000000.0
2008-12-10 12:04:00,2.37853,2.3787,2.3785,2.3785,33000000.0
2008-12-10 12:05:00,2.37867,2.37886,2.3786,2.37886,26000000.0
2008-12-10 12:06:00,2.37884,2.37901,2.37874,2.379,15000000.0
2008-12-10 12:07:00,2.3791,2.37925,2.37902,2.37925,23000000.0
2008-12-10 12:08:00,2.37903,2.37913,2.37861,2.37913,37000000.0
2008-12-10 12:09:00,2.37915,2.37937,2.37913,2.37937,11000000.0
2008-12-10 12:10:00,2.3792,2.3792,2.37882,2.37882,25000000.0
2008-12-10 12:11:00,2.37895,2.37941,2.37895,2.3792,33000000.0
2008-12-10 12:12:00,2.3786,2.3786,2.37766,2.37766,31000000.0
2008-12-10 12:13:00,2.37738,2.37738,2.37706,2.37737,24000000.0
2008-12-10 12:14:00,2.37786,2.37792,2.37785,2.37792,36000000.0
2008-12-10 12:15:00,2.37839,2.37857,2.37799,2.37857,29000000.0
2008-12-10 12:16:00,2.3786,2.3786,2.37852,2.37856,30000000.0
2008-12-10 12:17:00,2.37892,2.37897,2.37837,2.37837,41000000.0
2008-12-10 12:18:00,2.37815,2.37825,2.37806,2.37825,43000000.0
2008-12-10 12:19:00,2.37818,2.37822,2.37809,2.37809,37000000.0
2008-12-10 12:20:00,2.37794,2.37794,2.37763,2.37763,40000000.0
2008-12-10 12:21:00,2.37758,2.37758,2.37723,2.37723,61000000.0
2008-12-10 12:22:00,2.3769,2.3769,2.37663,2.37683,24000000.0
2008-12-10 12:23:00,2.37644,2.37678,2.37638,2.37638,23000000.0
2008-12-10 12:24:00,2.37633,2.37633,2.37561,2.37561,30000000.0
2008-12-10 12:25:00,2.37514,2.3755,2.37514,2.37544,22000000.0
2008-12-10 12:26:00,2.37533,2.37533,2.37504,2.37506,32000000.0
2008-12-10 12:27:00,2.37503,2.37557,2.37501,2.37557,25000000.0
2008-12-10 12:28:00,2.37553,2.37553,2.37497,2.37498,58000000.0
2008-12-10 12:29:00,2.37538,2.37638,2.37362,2.3744,71000000.0
2008-12-10 12:30:00,2.37475,2.37758,2.37475,2.37599,47000000.0
2008-12-10 12:31:00,2.37569,2.37575,2.37536,2.37568,55000000.0
2008-12-10 12:32:00,2.37577,2.37577,2.3752,2.37555,32000000.0
2008-12-10 12:33:00,2.37549,2.37549,2.37457,2.37457,40000000.0
2008-12-10 12:34:00,2.37335,2.37358,2.37193,2.37193,14000000.0
2008-12-10 12:35:00,2.37223,2.37223,2.37183,2.37206,20000000.0
2008-12-10 12:36:00,2.37304,2.37327,2.37281,2.37298,36000000.0
2008-12-10 12:37:00,2.37232,2.37237,2.37201,2.37237,22000000.0
2008-12-10 12:38:00,2.3723,2.37237,2.37207,2.37237,12000000.0
2008-12-10 12:39:00,2.3725,2.37256,2.37192,2.37192,20000000.0
2008-12-10 12:40:00,2.37232,2.37272,2.37232,2.37272,16000000.0
2008-12-10 12:41:00,2.37289,2.37294,2.37276,2.3728,10000000.0
2008-12-10 12:42:00,2.37258,2.37282,2.37165,2.3718,26000000.0
2008-12-10 12:43:00,2.37187,2.37192,2.37156,2.37156,9000000.0
2008-12-10 12:44:00,2.37132,2.37136,2.37106,2.37136,21000000.0
2008-12-10 12:45:00,2.37189,2.37189,2.37157,2.37157,30000000.0
2008-12-10 12:46:00,2.37155,2.37175,2.37155,2.37175,41000000.0
2008-12-10 12:47:00,2.37184,2.37184,2.37154,2.37183,26000000.0
2008-12-10 12:48:00,2.37177,2.37184,2.37163,2.37165,27000000.0
2008-12-10 12:49:00,2.37177,2.37244,2.37177,2.37204,36000000.0
2008-12-10 12:50:00,2.37231,2.37259,2.37231,2.37254,34000000.0
2008-12-10 12:51:00,2.37251,2.37251,2.37227,2.37236,25000000.0
2008-12-10 12:52:00,2.37235,2.37238,2.37209,2.37209,26000000.0
2008-12-10 12:53:00,2.37299,2.37336,2.37247,2.37318,16000000.0
2008-12-10 12:54:00,2.37257,2.37374,2.37257,2.37366,28000000.0
2008-12-10 12:55:00,2.37441,2.37441,2.3738,2.3741,29000000.0
2008-12-10 12:56:00,2.37408,2.37433,2.374,2.37433,30000000.0
2008-12-10 12:57:00,2.37437,2.37483,2.37437,2.37459,26000000.0
2008-12-10 12:58:00,2.37464,2.3748,2.37445,2.3748,14000000.0
2008-12-10 12:59:00,2.37472,2.37472,2.37427,2.37427,32000000.0
2008-12-10 13:00:00,2.37449,2.37479,2.37449,2.37479,20000000.0
2008-12-10 13:01:00,2.37543,2.37543,2.37481,2.37541,31000000.0
2008-12-10 13:02:00,2.37537,2.37537,2.37506,2.37511,12000000.0
2008-12-10 13:03:00,2.37614,2.37624,2.37595,2.37606,21000000.0
2008-12-10 13:04:00,2.37628,2.37628,2.37592,2.37592,7000000.0
2008-12-10 13:05:00,2.37586,2.37604,2.3754,2.3754,17000000.0
2008-12-10 13:06:00,2.37526,2.37616,2.37526,2.37616,22000000.0
2008-12-10 13:07:00,2.3763,2.37642,2.3763,2.37641,17000000.0
2008-12-10 13:08:00,2.37634,2.37634,2.37518,2.37518,37000000.0
2008-12-10 13:09:00,2.37486,2.37497,2.37458,2.37497,33000000.0
2008-12-10 13:10:00,2.37505,2.37507,2.37491,2.37501,32000000.0
2008-12-10 13:11:00,2.37518,2.3759,2.37505,2.3759,21000000.0
2008-12-10 13:12:00,2.37564,2.37579,2.37558,2.37579,7000000.0
2008-12-10 13:13:00,2.37592,2.37651,2.37592,2.37639,11000000.0
2008-12-10 13:14:00,2.37619,2.37619,2.37571,2.37571,33000000.0
2008-12-10 13:15:00,2.3754,2.3754,2.37504,2.37504,25000000.0
2008-12-10 13:16:00,2.37497,2.375,2.37466,2.37466,20000000.0
2008-12-10 13:17:00,2.37465,2.37491,2.37462,2.37491,19000000.0
2008-12-10 13:18:00,2.37483,2.37483,2.37441,2.37441,41000000.0
2008-12-10 13:19:00,2.37515,2.37595,2.37515,2.37595,36000000.0
2008-12-10 13:20:00,2.37629,2.37633,2.37613,2.37633,36000000.0
2008-12-10 13:21:00,2.37634,2.37638,2.37552,2.37552,54000000.0
2008-12-10 13:22:00,2.37519,2.37522,2.37421,2.37421,41000000.0
2008-12-10 13:23:00,2.37413,2.37472,2.37413,2.37453,11000000.0
2008-12-10 13:24:00,2.37458,2.37514,2.37458,2.37514,23000000.0
2008-12-10 13:25:00,2.37563,2.37563,2.37545,2.37549,25000000.0
2008-12-10 13:26:00,2.37533,2.37533,2.37521,2.37529,20000000.0
2008-12-10 13:27:00,2.37526,2.37526,2.37513,2.37513,32000000.0
2008-12-10 13:28:00,2.37497,2.37501,2.37487,2.37497,26000000.0
2008-12-10 13:29:00,2.37492,2.37492,2.37446,2.37446,25000000.0
2008-12-10 13:30:00,2.37445,2.3746,2.37439,2.37458,16000000.0
2008-12-10 13:31:00,2.37484,2.37484,2.37442,2.37484,21000000.0
2008-12-10 13:32:00,2.37488,2.37507,2.37488,2.37499,28000000.0
2008-12-10 13:33:00,2.3752,2.37545,2.37512,2.37512,18000000.0
2008-12-10 13:34:00,2.37522,2.37538,2.37515,2.37535,35000000.0
2008-12-10 13:35:00,2.37545,2.37545,2.37531,2.37541,10000000.0
2008-12-10 13:36:00,2.37516,2.37516,2.37449,2.37449,40000000.0
2008-12-10 13:37:00,2.37442,2.37491,2.3742,2.37464,22000000.0
2008-12-10 13:38:00,2.37538,2.37538,2.37502,2.37529,39000000.0
2008-12-10 13:39:00,2.37547,2.37547,2.37531,2.37536,32000000.0
2008-12-10 13:40:00,2.37544,2.37583,2.37544,2.37563,35000000.0
2008-12-10 13:41:00,2.37566,2.37571,2.37524,2.37531,27000000.0
2008-12-10 13:42:00,2.3751,2.3751,2.37413,2.37455,32000000.0
2008-12-10 13:43:00,2.37454,2.37476,2.37454,2.37467,26000000.0
2008-12-10 13:44:00,2.37486,2.37578,2.37486,2.37578,25000000.0
2008-12-10 13:45:00,2.37633,2.37674,2.37633,2.37674,21000000.0
2008-12-10 13:46:00,2.37694,2.37782,2.37694,2.37782,13000000.0
2008-12-10 13:47:00,2.37586,2.37586,2.3751,2.3751,22000000.0
2008-12-10 13:48:00,2.37516,2.37592,2.37503,2.37503,21000000.0
2008-12-10 13:49:00,2.37559,2.37559,2.37487,2.37487,24000000.0
2008-12-10 13:50:00,2.37517,2.37551,2.37505,2.37549,27000000.0
2008-12-10 13:51:00,2.3757,2.37582,2.3756,2.37569,27000000.0
2008-12-10 13:52:00,2.3754,2.3754,2.37505,2.37523,31000000.0
2008-12-10 13:53:00,2.37553,2.37553,2.3748,2.3748,31000000.0
2008-12-10 13:54:00,2.37458,2.37458,2.37367,2.37373,28000000.0
2008-12-10 13:55:00,2.37354,2.37441,2.37354,2.3741,33000000.0
2008-12-10 13:56:00,2.3735,2.3735,2.37133,2.37133,23000000.0
2008-12-10 13:57:00,2.37126,2.37187,2.37103,2.37187,19000000.0
2008-12-10 13:58:00,2.37311,2.37311,2.3721,2.3721,30000000.0
2008-12-10 13:59:00,2.37159,2.37159,2.36921,2.36921,39000000.0
2008-12-10 14:00:00,2.36947,2.372,2.36947,2.372,30000000.0
2008-12-10 14:01:00,2.37201,2.3724,2.37171,2.3724,16000000.0
2008-12-10 14:02:00,2.37305,2.37305,2.36875,2.36875,34000000.0
2008-12-10 14:03:00,2.36805,2.36805,2.36771,2.36771,24000000.0
2008-12-10 14:04:00,2.36774,2.36775,2.36759,2.36759,20000000.0
2008-12-10 14:05:00,2.36765,2.36824,2.36765,2.36824,31000000.0
2008-12-10 14:06:00,2.36805,2.36909,2.36805,2.36909,28000000.0
2008-12-10 14:07:00,2.36926,2.36926,2.36893,2.36893,32000000.0
2008-12-10 14:08:00,2.36915,2.36928,2.36904,2.36928,22000000.0
2008-12-10 14:09:00,2.3695,2.3695,2.36755,2.36781,15000000.0
2008-12-10 14:10:00,2.36772,2.36812,2.36772,2.3678,24000000.0
2008-12-10 14:11:00,2.36774,2.36813,2.36766,2.36806,22000000.0
2008-12-10 14:12:00,2.36811,2.36811,2.36743,2.36769,17000000.0
2008-12-10 14:13:00,2.36725,2.368,2.36717,2.368,19000000.0
2008-12-10 14:14:00,2.36855,2.36887,2.36854,2.36887,22000000.0
2008-12-10 14:15:00,2.36901,2.36922,2.36889,2.36915,26000000.0
2008-12-10 14:16:00,2.36944,2.36948,2.36928,2.36935,10000000.0
2008-12-10 14:17:00,2.36934,2.36934,2.3689,2.36891,8000000.0
2008-12-10 14:18:00,2.36922,2.37058,2.36922,2.37058,13000000.0
2008-12-10 14:19:00,2.36989,2.37003,2.36983,2.36995,29000000.0
2008-12-10 14:20:00,2.36978,2.36978,2.36911,2.36911,15000000.0
2008-12-10 14:21:00,2.36889,2.36897,2.36873,2.36876,18000000.0
2008-12-10 14:22:00,2.36876,2.36878,2.36868,2.36878,10000000.0
2008-12-10 14:23:00,2.36857,2.36857,2.36713,2.36713,24000000.0
2008-12-10 14:24:00,2.3671,2.36741,2.3671,2.36735,17000000.0
2008-12-10 14:25:00,2.367,2.36786,2.367,2.36756,31000000.0
2008-12-10 14:26:00,2.36753,2.36815,2.36753,2.36815,14000000.0
2008-12-10 14:27:00,2.36829,2.36845,2.36805,2.36805,14000000.0
2008-12-10 14:28:00,2.36789,2.36789,2.36778,2.36778,9000000.0
2008-12-10 14:29:00,2.36783,2.36783,2.36769,2.36774,7000000.0
2008-12-10 14:30:00,2.36796,2.36855,2.36784,2.3682,17000000.0
2008-12-10 14:31:00,2.36818,2.36833,2.36818,2.36832,21000000.0
2008-12-10 14:32:00,2.36819,2.36886,2.36819,2.36886,8000000.0
2008-12-10 14:33:00,2.36907,2.36972,2.36907,2.36972,10000000.0
2008-12-10 14:34:00,2.36959,2.36984,2.3685,2.3685,11000000.0
2008-12-10 14:35:00,2.36864,2.36989,2.3686,2.36989,7000000.0
2008-12-10 14:36:00,2.37008,2.37134,2.37008,2.37071,8000000.0
2008-12-10 14:37:00,2.37062,2.37062,2.36982,2.36982,11000000.0
2008-12-10 14:38:00,2.36967,2.37075,2.36961,2.37075,7000000.0
2008-12-10 14:39:00,2.37052,2.37052,2.36858,2.36858,8000000.0
2008-12-10 14:40:00,2.36823,2.36952,2.36802,2.36952,8000000.0
2008-12-10 14:41:00,2.37079,2.37097,2.36997,2.36997,10000000.0
2008-12-10 14:42:00,2.36931,2.36945,2.36928,2.36943,9000000.0
2008-12-10 14:43:00,2.36924,2.36924,2.36871,2.36908,8000000.0
2008-12-10 14:44:00,2.37003,2.37003,2.36897,2.36953,8000000.0
2008-12-10 14:45:00,2.37007,2.37007,2.36915,2.36915,7000000.0
2008-12-10 14:46:00,2.36856,2.36916,2.36856,2.36879,9000000.0
2008-12-10 14:47:00,2.3686,2.36909,2.36756,2.36756,8000000.0
2008-12-10 14:48:00,2.36859,2.36901,2.36828,2.36842,8000000.0
2008-12-10 14:49:00,2.36825,2.36976,2.36825,2.36976,9000000.0
2008-12-10 14:50:00,2.37056,2.3713,2.37032,2.3713,7000000.0
2008-12-10 14:51:00,2.37158,2.37263,2.37158,2.37263,10000000.0
2008-12-10 14:52:00,2.3726,2.3726,2.37221,2.37221,7000000.0
2008-12-10 14:53:00,2.37208,2.37212,2.37195,2.37209,7000000.0
2008-12-10 14:54:00,2.37032,2.37072,2.36961,2.37072,8000000.0
2008-12-10 14:55:00,2.37135,2.37135,2.3712,2.37121,7000000.0
2008-12-10 14:56:00,2.3704,2.3704,2.36996,2.37012,8000000.0
2008-12-10 14:57:00,2.37025,2.37025,2.36979,2.36992,7000000.0
2008-12-10 14:58:00,2.37004,2.37004,2.36963,2.36976,8000000.0
2008-12-10 14:59:00,2.37017,2.37017,2.36946,2.36946,8000000.0
2008-12-10 15:00:00,2.36904,2.36904,2.36813,2.36813,7000000.0
2008-12-10 15:01:00,2.36806,2.36912,2.36806,2.36912,8000000.0
2008-12-10 15:02:00,2.36946,2.36961,2.36942,2.36954,7000000.0
2008-12-10 15:03:00,2.36962,2.36966,2.36925,2.36925,7000000.0
2008-12-10 15:04:00,2.36828,2.36828,2.36777,2.3682,8000000.0
2008-12-10 15:05:00,2.36856,2.36884,2.36824,2.36824,7000000.0
2008-12-10 15:06:00,2.3682,2.36904,2.3682,2.36904,8000000.0
2008-12-10 15:07:00,2.36961,2.36971,2.36875,2.36888,11000000.0
2008-12-10 15:08:00,2.36886,2.37016,2.36886,2.37014,8000000.0
2008-12-10 15:09:00,2.37019,2.37028,2.3697,2.3697,7000000.0
2008-12-10 15:10:00,2.36959,2.36973,2.36926,2.36945,7000000.0
2008-12-10 15:11:00,2.36934,2.36941,2.36881,2.36911,11000000.0
2008-12-10 15:12:00,2.36858,2.36865,2.36844,2.36852,10000000.0
2008-12-10 15:13:00,2.36837,2.36848,2.36831,2.36837,9000000.0
2008-12-10 15:14:00,2.36833,2.36847,2.3679,2.36808,10000000.0
2008-12-10 15:15:00,2.36824,2.36836,2.36815,2.36817,8000000.0
2008-12-10 15:16:00,2.36881,2.36881,2.36857,2.36866,9000000.0
2008-12-10 15:17:00,2.36865,2.36915,2.36865,2.36884,9000000.0
2008-12-10 15:18:00,2.36895,2.3692,2.36866,2.36866,8000000.0
2008-12-10 15:19:00,2.3683,2.36903,2.36815,2.36899,7000000.0
2008-12-10 15:20:00,2.36929,2.37014,2.36929,2.37014,9000000.0
2008-12-10 15:21:00,2.37029,2.37029,2.36931,2.36931,8000000.0
2008-12-10 15:22:00,2.36971,2.37063,2.36971,2.37021,9000000.0
2008-12-10 15:23:00,2.37055,2.37116,2.37055,2.37116,8000000.0
2008-12-10 15:24:00,2.37118,2.37149,2.3693,2.3693,8000000.0
2008-12-10 15:25:00,2.36892,2.36892,2.36848,2.36848,7000000.0
2008-12-10 15:26:00,2.36717,2.36738,2.36717,2.36738,7000000.0
2008-12-10 15:27:00,2.36768,2.36788,2.36745,2.36745,7000000.0
2008-12-10 15:28:00,2.36755,2.36787,2.36754,2.36787,11000000.0
2008-12-10 15:29:00,2.36832,2.36832,2.36795,2.36814,7000000.0
2008-12-10 15:30:00,2.3682,2.36846,2.36819,2.36838,9000000.0
2008-12-10 15:31:00,2.36813,2.36813,2.36624,2.36673,9000000.0
2008-12-10 15:32:00,2.36749,2.36758,2.36721,2.36756,10000000.0
2008-12-10 15:33:00,2.36745,2.36745,2.3671,2.36712,8000000.0
2008-12-10 15:34:00,2.36725,2.37007,2.36715,2.37007,9000000.0
2008-12-10 15:35:00,2.37062,2.37096,2.37054,2.37089,7000000.0
2008-12-10 15:36:00,2.3711,2.3711,2.37042,2.37042,7000000.0
2008-12-10 15:37:00,2.371,2.37117,2.37077,2.37099,8000000.0
2008-12-10 15:38:00,2.36854,2.37121,2.36854,2.37121,7000000.0
2008-12-10 15:39:00,2.37178,2.37239,2.37178,2.37227,10000000.0
2008-12-10 15:40:00,2.37239,2.37268,2.37217,2.37217,9000000.0
2008-12-10 15:41:00,2.37227,2.37262,2.37227,2.37245,11000000.0
2008-12-10 15:42:00,2.3724,2.3724,2.37043,2.37043,8000000.0
2008-12-10 15:43:00,2.36977,2.37027,2.36977,2.37027,8000000.0
2008-12-10 15:44:00,2.37054,2.37058,2.37021,2.37021,8000000.0
2008-12-10 15:45:00,2.37065,2.37221,2.37065,2.37221,8000000.0
2008-12-10 15:46:00,2.37298,2.37374,2.37298,2.37374,10000000.0
2008-12-10 15:47:00,2.37285,2.37285,2.37195,2.37203,7000000.0
2008-12-10 15:48:00,2.37192,2.37192,2.37147,2.37168,7000000.0
2008-12-10 15:49:00,2.37107,2.37172,2.37107,2.37172,8000000.0
2008-12-10 15:50:00,2.37225,2.37225,2.37123,2.37123,8000000.0
2008-12-10 15:51:00,2.37125,2.37136,2.37115,2.37116,9000000.0
2008-12-10 15:52:00,2.37124,2.37124,2.3708,2.37085,7000000.0
2008-12-10 15:53:00,2.37065,2.37095,2.37065,2.37087,7000000.0
2008-12-10 15:54:00,2.37086,2.37086,2.37049,2.37061,11000000.0
2008-12-10 15:55:00,2.37077,2.37077,2.37007,2.3701,9000000.0
2008-12-10 15:56:00,2.37006,2.37015,2.36996,2.37004,7000000.0
2008-12-10 15:57:00,2.36994,2.36994,2.36966,2.36986,10000000.0
2008-12-10 15:58:00,2.37,2.37016,2.37,2.37014,10000000.0
2008-12-10 15:59:00,2.37031,2.37047,2.3699,2.3699,7000000.0
2008-12-10 16:00:00,2.37049,2.37142,2.37028,2.37142,7000000.0
2008-12-10 16:01:00,2.37075,2.37075,2.37048,2.37048,9000000.0
2008-12-10 16:02:00,2.36959,2.36959,2.36902,2.36922,8000000.0
2008-12-10 16:03:00,2.36883,2.36883,2.36859,2.36871,11000000.0
2008-12-10 16:04:00,2.36895,2.36924,2.36895,2.36921,8000000.0
2008-12-10 16:05:00,2.36912,2.36913,2.36895,2.36902,9000000.0
2008-12-10 16:06:00,2.3689,2.36932,2.3688,2.3688,10000000.0
2008-12-10 16:07:00,2.36865,2.36921,2.36865,2.36917,10000000.0
2008-12-10 16:08:00,2.36919,2.36987,2.36913,2.36987,8000000.0
2008-12-10 16:09:00,2.37032,2.37189,2.37032,2.37189,7000000.0
2008-12-10 16:10:00,2.37183,2.3723,2.37183,2.3723,7000000.0
2008-12-10 16:11:00,2.37251,2.37264,2.37238,2.37243,10000000.0
2008-12-10 16:12:00,2.3723,2.37254,2.37191,2.37191,9000000.0
2008-12-10 16:13:00,2.37213,2.37213,2.37184,2.37192,7000000.0
2008-12-10 16:14:00,2.37179,2.37198,2.37144,2.37197,11000000.0
2008-12-10 16:15:00,2.37274,2.37276,2.37257,2.3727,7000000.0
2008-12-10 16:16:00,2.3741,2.37459,2.37353,2.37353,7000000.0
2008-12-10 16:17:00,2.37452,2.37465,2.37449,2.37459,11000000.0
2008-12-10 16:18:00,2.37466,2.37484,2.37415,2.37415,11000000.0
2008-12-10 16:19:00,2.37363,2.37398,2.3734,2.37398,11000000.0
2008-12-10 16:20:00,2.3742,2.37489,2.37409,2.37489,9000000.0
2008-12-10 16:21:00,2.37571,2.37571,2.37266,2.37266,9000000.0
2008-12-10 16:22:00,2.37264,2.37264,2.37127,2.37171,8000000.0
2008-12-10 16:23:00,2.37339,2.37401,2.37329,2.37401,8000000.0
2008-12-10 16:24:00,2.37416,2.37416,2.37384,2.37395,10000000.0
2008-12-10 16:25:00,2.37399,2.37399,2.37353,2.37354,7000000.0
2008-12-10 16:26:00,2.37402,2.37402,2.37367,2.37384,7000000.0
2008-12-10 16:27:00,2.374,2.37453,2.37387,2.37453,11000000.0
2008-12-10 16:28:00,2.37428,2.37428,2.37391,2.37399,11000000.0
2008-12-10 16:29:00,2.3735,2.3738,2.37314,2.37345,7000000.0
2008-12-10 16:30:00,2.37309,2.37315,2.37295,2.37315,8000000.0
2008-12-10 16:31:00,2.37265,2.37349,2.37254,2.37349,7000000.0
2008-12-10 16:32:00,2.37333,2.37444,2.37333,2.37435,8000000.0
2008-12-10 16:33:00,2.37473,2.3751,2.3747,2.37482,11000000.0
2008-12-10 16:34:00,2.37458,2.37458,2.37414,2.37426,8000000.0
2008-12-10 16:35:00,2.37435,2.37518,2.37435,2.37518,7000000.0
2008-12-10 16:36:00,2.37594,2.37606,2.3755,2.37561,8000000.0
2008-12-10 16:37:00,2.37556,2.37587,2.37556,2.37587,8000000.0
2008-12-10 16:38:00,2.37524,2.37661,2.37524,2.37661,7000000.0
2008-12-10 16:39:00,2.37712,2.37726,2.37576,2.37576,8000000.0
2008-12-10 16:40:00,2.3762,2.37645,2.37616,2.37645,11000000.0
2008-12-10 16:41:00,2.37647,2.37647,2.37566,2.37609,10000000.0
2008-12-10 16:42:00,2.37684,2.37714,2.37666,2.37704,7000000.0
2008-12-10 16:43:00,2.37675,2.37675,2.37631,2.37631,7000000.0
2008-12-10 16:44:00,2.376,2.3761,2.37551,2.37551,7000000.0
2008-12-10 16:45:00,2.37506,2.37536,2.37506,2.37511,11000000.0
2008-12-10 16:46:00,2.37533,2.37611,2.37524,2.37548,11000000.0
2008-12-10 16:47:00,2.3757,2.37577,2.37526,2.37553,7000000.0
2008-12-10 16:48:00,2.37573,2.37593,2.37522,2.37593,10000000.0
2008-12-10 16:49:00,2.37652,2.37661,2.3764,2.37649,8000000.0
2008-12-10 16:50:00,2.37677,2.3782,2.37677,2.3782,8000000.0
2008-12-10 16:51:00,2.37842,2.37842,2.37588,2.37588,9000000.0
2008-12-10 16:52:00,2.37557,2.37567,2.37557,2.37567,7000000.0
2008-12-10 16:53:00,2.37576,2.37594,2.37541,2.37541,8000000.0
2008-12-10 16:54:00,2.37552,2.37581,2.37552,2.37581,7000000.0
2008-12-10 16:55:00,2.37585,2.37706,2.37585,2.37706,11000000.0
2008-12-10 16:56:00,2.37743,2.37743,2.37576,2.37576,11000000.0
2008-12-10 16:57:00,2.37517,2.37611,2.37493,2.37611,7000000.0
2008-12-10 16:58:00,2.37616,2.37785,2.37616,2.37785,8000000.0
2008-12-10 16:59:00,2.37705,2.37857,2.37705,2.37816,7000000.0
2008-12-10 17:00:00,2.37797,2.37872,2.37696,2.37696,11000000.0
2008-12-10 17:01:00,2.37708,2.3776,2.37708,2.37737,7000000.0
2008-12-10 17:02:00,2.37739,2.37748,2.37722,2.37747,8000000.0
2008-12-10 17:03:00,2.377,2.377,2.37492,2.37659,7000000.0
2008-12-10 17:04:00,2.37575,2.37575,2.37431,2.37431,7000000.0
2008-12-10 17:05:00,2.3748,2.37519,2.37472,2.37519,10000000.0
2008-12-10 17:06:00,2.37517,2.37594,2.37504,2.3753,9000000.0
2008-12-10 17:07:00,2.37534,2.37574,2.37529,2.37534,8000000.0
2008-12-10 17:08:00,2.37469,2.37469,2.37301,2.37301,9000000.0
2008-12-10 17:09:00,2.37222,2.37228,2.37127,2.37228,8000000.0
2008-12-10 17:10:00,2.3733,2.3734,2.37284,2.37301,9000000.0
2008-12-10 17:11:00,2.37312,2.37356,2.37309,2.37356,8000000.0
2008-12-10 17:12:00,2.37346,2.37346,2.37279,2.37314,7000000.0
2008-12-10 17:13:00,2.37323,2.37323,2.37245,2.37268,8000000.0
2008-12-10 17:14:00,2.37225,2.37225,2.36954,2.36954,8000000.0
2008-12-10 17:15:00,2.36972,2.37168,2.36972,2.37168,7000000.0
2008-12-10 17:16:00,2.37037,2.37037,2.36964,2.3697,10000000.0
2008-12-10 17:17:00,2.36982,2.37076,2.36982,2.37049,7000000.0
2008-12-10 17:18:00,2.37109,2.37161,2.37047,2.37047,9000000.0
2008-12-10 17:19:00,2.37065,2.37096,2.36995,2.36995,7000000.0
2008-12-10 17:20:00,2.37006,2.37013,2.36923,2.36951,8000000.0
2008-12-10 17:21:00,2.37098,2.37198,2.37098,2.37198,10000000.0
2008-12-10 17:22:00,2.37232,2.37232,2.37149,2.37149,8000000.0
2008-12-10 17:23:00,2.3716,2.3721,2.3716,2.37208,8000000.0
2008-12-10 17:24:00,2.37231,2.37243,2.37208,2.3724,7000000.0
2008-12-10 17:25:00,2.37291,2.37297,2.37286,2.37287,7000000.0
2008-12-10 17:26:00,2.37285,2.37322,2.3728,2.37322,7000000.0
2008-12-10 17:27:00,2.37324,2.37324,2.37184,2.37184,9000000.0
2008-12-10 17:28:00,2.37169,2.37179,2.37121,2.37121,7000000.0
2008-12-10 17:29:00,2.371,2.37106,2.37005,2.37005,8000000.0
2008-12-10 17:30:00,2.36977,2.37,2.36925,2.37,8000000.0
2008-12-10 17:31:00,2.37025,2.37025,2.36892,2.36892,9000000.0
2008-12-10 17:32:00,2.36911,2.36934,2.36901,2.36901,8000000.0
2008-12-10 17:33:00,2.36879,2.36892,2.36843,2.36843,11000000.0
2008-12-10 17:34:00,2.3682,2.36908,2.3682,2.36839,9000000.0
2008-12-10 17:35:00,2.36871,2.36903,2.36871,2.36889,7000000.0
2008-12-10 17:36:00,2.36845,2.36863,2.36809,2.36831,7000000.0
2008-12-10 17:37:00,2.36842,2.36884,2.36842,2.36884,7000000.0
2008-12-10 17:38:00,2.36938,2.36957,2.36912,2.36957,8000000.0
2008-12-10 17:39:00,2.36929,2.36929,2.3689,2.36894,7000000.0
2008-12-10 17:40:00,2.36891,2.36891,2.3684,2.3684,9000000.0
2008-12-10 17:41:00,2.36878,2.37249,2.36878,2.37221,8000000.0
2008-12-10 17:42:00,2.37241,2.37272,2.37237,2.37237,11000000.0
2008-12-10 17:43:00,2.37268,2.37268,2.37168,2.37168,7000000.0
2008-12-10 17:44:00,2.37219,2.37323,2.37219,2.37291,10000000.0
2008-12-10 17:45:00,2.37289,2.37289,2.37252,2.37252,7000000.0
2008-12-10 17:46:00,2.37218,2.37218,2.37171,2.37207,8000000.0
2008-12-10 17:47:00,2.37149,2.37182,2.37119,2.37176,8000000.0
2008-12-10 17:48:00,2.37271,2.37302,2.37271,2.37301,7000000.0
2008-12-10 17:49:00,2.37303,2.37313,2.37235,2.37235,7000000.0
2008-12-10 17:50:00,2.37099,2.37099,2.36942,2.36942,7000000.0
2008-12-10 17:51:00,2.36915,2.36958,2.36897,2.36958,7000000.0
2008-12-10 17:52:00,2.36919,2.36919,2.3687,2.3687,7000000.0
2008-12-10 17:53:00,2.36848,2.36951,2.36848,2.36951,7000000.0
2008-12-10 17:54:00,2.36839,2.36848,2.36813,2.36823,11000000.0
2008-12-10 17:55:00,2.36841,2.36841,2.36734,2.36734,7000000.0
2008-12-10 17:56:00,2.36794,2.36888,2.36794,2.36888,7000000.0
2008-12-10 17:57:00,2.36911,2.36962,2.3691,2.36938,10000000.0
2008-12-10 17:58:00,2.36955,2.36955,2.36914,2.36948,10000000.0
2008-12-10 17:59:00,2.37022,2.37022,2.36861,2.36918,10000000.0
2008-12-10 18:00:00,2.36908,2.36908,2.36843,2.3687,10000000.0
2008-12-10 18:01:00,2.36858,2.36861,2.36802,2.36802,8000000.0
2008-12-10 18:02:00,2.36832,2.3689,2.36832,2.36835,8000000.0
2008-12-10 18:03:00,2.36844,2.36891,2.36844,2.36891,10000000.0
2008-12-10 18:04:00,2.36891,2.36891,2.36759,2.36759,8000000.0
2008-12-10 18:05:00,2.36646,2.36674,2.36578,2.36605,10000000.0
2008-12-10 18:06:00,2.3669,2.36938,2.3669,2.36938,10000000.0
2008-12-10 18:07:00,2.3695,2.37003,2.3695,2.37003,8000000.0
2008-12-10 18:08:00,2.37043,2.37167,2.37025,2.37167,8000000.0
2008-12-10 18:09:00,2.37226,2.37368,2.37226,2.37368,8000000.0
2008-12-10 18:10:00,2.37433,2.37504,2.37338,2.37338,11000000.0
2008-12-10 18:11:00,2.37357,2.37422,2.37357,2.37422,7000000.0
2008-12-10 18:12:00,2.37443,2.37449,2.37416,2.37416,9000000.0
2008-12-10 18:13:00,2.374,2.37472,2.374,2.37472,11000000.0
2008-12-10 18:14:00,2.3739,2.37395,2.37351,2.37393,7000000.0
2008-12-10 18:15:00,2.37414,2.37511,2.37414,2.37511,8000000.0
2008-12-10 18:16:00,2.37532,2.37532,2.37349,2.37349,11000000.0
2008-12-10 18:17:00,2.37414,2.37603,2.37377,2.37603,10000000.0
2008-12-10 18:18:00,2.37724,2.37731,2.3767,2.377,8000000.0
2008-12-10 18:19:00,2.37719,2.37719,2.37588,2.37588,9000000.0
2008-12-10 18:20:00,2.37372,2.37372,2.37212,2.37212,7000000.0
2008-12-10 18:21:00,2.37238,2.37296,2.37109,2.37289,11000000.0
2008-12-10 18:22:00,2.37258,2.37294,2.37219,2.37219,11000000.0
2008-12-10 18:23:00,2.37122,2.37122,2.36986,2.36986,8000000.0
2008-12-10 18:24:00,2.37045,2.37227,2.37045,2.37227,10000000.0
2008-12-10 18:25:00,2.3722,2.3722,2.37176,2.37186,7000000.0
2008-12-10 18:26:00,2.3728,2.37548,2.3728,2.37548,8000000.0
2008-12-10 18:27:00,2.37432,2.37432,2.37305,2.37363,7000000.0
2008-12-10 18:28:00,2.37406,2.37431,2.37378,2.37378,7000000.0
2008-12-10 18:29:00,2.37323,2.3744,2.37311,2.3744,7000000.0
2008-12-10 18:30:00,2.37444,2.3756,2.37444,2.3756,8000000.0
2008-12-10 18:31:00,2.37571,2.37571,2.3745,2.3745,9000000.0
2008-12-10 18:32:00,2.37444,2.37478,2.3742,2.37478,11000000.0
2008-12-10 18:33:00,2.37515,2.37515,2.37472,2.37491,11000000.0
2008-12-10 18:34:00,2.37537,2.37537,2.37484,2.37484,7000000.0
2008-12-10 18:35:00,2.37475,2.37475,2.37423,2.37423,8000000.0
2008-12-10 18:36:00,2.37444,2.37444,2.37406,2.37413,7000000.0
2008-12-10 18:37:00,2.37482,2.37584,2.37482,2.37584,8000000.0
2008-12-10 18:38:00,2.37636,2.37807,2.37636,2.37807,8000000.0
2008-12-10 18:39:00,2.3783,2.37836,2.3779,2.3779,7000000.0
2008-12-10 18:40:00,2.37727,2.37727,2.37571,2.37571,7000000.0
2008-12-10 18:41:00,2.37574,2.37652,2.37574,2.37652,8000000.0
2008-12-10 18:42:00,2.37536,2.37536,2.3727,2.37275,11000000.0
2008-12-10 18:43:00,2.37253,2.37466,2.37253,2.37466,8000000.0
2008-12-10 18:44:00,2.37442,2.3745,2.37425,2.3745,7000000.0
2008-12-10 18:45:00,2.37488,2.37516,2.37455,2.37455,11000000.0
2008-12-10 18:46:00,2.37515,2.37559,2.37515,2.37536,9000000.0
2008-12-10 18:47:00,2.37528,2.37579,2.37528,2.37547,8000000.0
2008-12-10 18:48:00,2.37636,2.3767,2.37628,2.37628,9000000.0
2008-12-10 18:49:00,2.37588,2.37604,2.37574,2.37586,7000000.0
2008-12-10 18:50:00,2.37591,2.37591,2.37556,2.37556,11000000.0
2008-12-10 18:51:00,2.37555,2.37569,2.37484,2.37544,10000000.0
2008-12-10 18:52:00,2.37569,2.37569,2.37521,2.37521,8000000.0
2008-12-10 18:53:00,2.37477,2.37493,2.37453,2.37462,11000000.0
2008-12-10 18:54:00,2.37478,2.37489,2.37437,2.37437,7000000.0
2008-12-10 18:55:00,2.37493,2.37551,2.37493,2.37539,7000000.0
2008-12-10 18:56:00,2.37524,2.37542,2.37447,2.37447,7000000.0
2008-12-10 18:57:00,2.37473,2.3748,2.37459,2.37464,10000000.0
2008-12-10 18:58:00,2.37486,2.3755,2.37486,2.3755,9000000.0
2008-12-10 18:59:00,2.37635,2.3769,2.37625,2.3769,8000000.0
2008-12-10 19:00:00,2.37735,2.37762,2.37732,2.37757,7000000.0
2008-12-10 19:01:00,2.37789,2.37789,2.37764,2.37784,7000000.0
2008-12-10 19:02:00,2.37832,2.37948,2.37832,2.37948,8000000.0
2008-12-10 19:03:00,2.37888,2.37897,2.37871,2.37894,7000000.0
2008-12-10 19:04:00,2.37912,2.37912,2.37834,2.37836,8000000.0
2008-12-10 19:05:00,2.37768,2.3778,2.37752,2.37773,8000000.0
2008-12-10 19:06:00,2.37954,2.37971,2.37848,2.37853,8000000.0
2008-12-10 19:07:00,2.37917,2.37919,2.37861,2.37861,9000000.0
2008-12-10 19:08:00,2.3785,2.37855,2.37836,2.37855,8000000.0
2008-12-10 19:09:00,2.37848,2.37885,2.37842,2.3788,7000000.0
2008-12-10 19:10:00,2.37934,2.37954,2.37927,2.37929,11000000.0
2008-12-10 19:11:00,2.37896,2.3802,2.37875,2.3802,10000000.0
2008-12-10 19:12:00,2.37977,2.37977,2.37917,2.37917,7000000.0
2008-12-10 19:13:00,2.37973,2.37996,2.37865,2.37939,8000000.0
2008-12-10 19:14:00,2.37882,2.37896,2.37878,2.3788,8000000.0
2008-12-10 19:15:00,2.37877,2.37877,2.37864,2.37864,10000000.0
2008-12-10 19:16:00,2.37867,2.37867,2.37838,2.37846,8000000.0
2008-12-10 19:17:00,2.37708,2.37813,2.37663,2.37813,10000000.0
2008-12-10 19:18:00,2.37796,2.37855,2.37796,2.37836,11000000.0
2008-12-10 19:19:00,2.37866,2.38011,2.37866,2.38011,8000000.0
2008-12-10 19:20:00,2.37931,2.38162,2.37929,2.38162,11000000.0
2008-12-10 19:21:00,2.38154,2.3816,2.38123,2.38123,10000000.0
2008-12-10 19:22:00,2.38149,2.38149,2.38113,2.38126,9000000.0
2008-12-10 19:23:00,2.3809,2.38096,2.38067,2.38082,8000000.0
2008-12-10 19:24:00,2.38108,2.38118,2.38086,2.38118,9000000.0
2008-12-10 19:25:00,2.38127,2.38127,2.38033,2.38033,9000000.0
2008-12-10 19:26:00,2.38055,2.38078,2.38044,2.38044,7000000.0
2008-12-10 19:27:00,2.38014,2.38027,2.37899,2.37899,8000000.0
2008-12-10 19:28:00,2.37798,2.37985,2.37798,2.37985,10000000.0
2008-12-10 19:29:00,2.37936,2.3799,2.37936,2.37975,7000000.0
2008-12-10 19:30:00,2.37841,2.37877,2.37831,2.37869,10000000.0
2008-12-10 19:31:00,2.37788,2.37829,2.37776,2.37829,7000000.0
2008-12-10 19:32:00,2.37801,2.37871,2.37801,2.37847,10000000.0
2008-12-10 19:33:00,2.3782,2.37833,2.37812,2.37812,7000000.0
2008-12-10 19:34:00,2.37804,2.37804,2.37748,2.37748,8000000.0
2008-12-10 19:35:00,2.37746,2.37746,2.3769,2.3769,7000000.0
2008-12-10 19:36:00,2.37545,2.37823,2.37545,2.37823,7000000.0
2008-12-10 19:37:00,2.37719,2.37957,2.37719,2.37957,8000000.0
2008-12-10 19:38:00,2.38061,2.38061,2.37963,2.37963,8000000.0
2008-12-10 19:39:00,2.37979,2.38112,2.37979,2.38112,8000000.0
2008-12-10 19:40:00,2.38111,2.38111,2.38069,2.38099,7000000.0
2008-12-10 19:41:00,2.38092,2.38092,2.38014,2.38079,9000000.0
2008-12-10 19:42:00,2.38084,2.38093,2.38009,2.38009,7000000.0
2008-12-10 19:43:00,2.37992,2.37996,2.3789,2.37996,11000000.0
2008-12-10 19:44:00,2.38048,2.38048,2.38001,2.3803,8000000.0
2008-12-10 19:45:00,2.38035,2.38058,2.38013,2.38013,9000000.0
2008-12-10 19:46:00,2.38013,2.38013,2.37956,2.37956,7000000.0
2008-12-10 19:47:00,2.37974,2.38001,2.37974,2.38001,9000000.0
2008-12-10 19:48:00,2.38004,2.38013,2.37992,2.38,8000000.0
2008-12-10 19:49:00,2.37989,2.38052,2.37989,2.38052,7000000.0
2008-12-10 19:50:00,2.38074,2.38083,2.38055,2.3807,7000000.0
2008-12-10 19:51:00,2.38168,2.3818,2.38157,2.3818,7000000.0
2008-12-10 19:52:00,2.38152,2.38243,2.38152,2.38237,7000000.0
2008-12-10 19:53:00,2.38187,2.38249,2.38176,2.38249,7000000.0
2008-12-10 19:54:00,2.38186,2.38244,2.38186,2.38244,8000000.0
2008-12-10 19:55:00,2.38082,2.38114,2.38082,2.38086,8000000.0
2008-12-10 19:56:00,2.38077,2.38131,2.37983,2.38131,8000000.0
2008-12-10 19:57:00,2.38114,2.38114,2.37994,2.37994,7000000.0
2008-12-10 19:58:00,2.37949,2.38043,2.37949,2.38043,10000000.0
2008-12-10 19:59:00,2.37974,2.38069,2.37974,2.38002,8000000.0
2008-12-10 20:00:00,2.38034,2.38066,2.38005,2.38064,7000000.0
2008-12-10 20:01:00,2.38091,2.38181,2.38082,2.38181,7000000.0
2008-12-10 20:02:00,2.38236,2.38276,2.38236,2.38276,7000000.0
2008-12-10 20:03:00,2.38292,2.38292,2.38254,2.38254,9000000.0
2008-12-10 20:04:00,2.38284,2.38304,2.38284,2.383,9000000.0
2008-12-10 20:05:00,2.38255,2.38255,2.38197,2.38216,9000000.0
2008-12-10 20:06:00,2.38234,2.38276,2.38225,2.38275,11000000.0
2008-12-10 20:07:00,2.38263,2.38263,2.38205,2.38205,10000000.0
2008-12-10 20:08:00,2.38272,2.38287,2.38272,2.38287,8000000.0
2008-12-10 20:09:00,2.38271,2.38334,2.38251,2.38302,7000000.0
2008-12-10 20:10:00,2.38268,2.38304,2.38268,2.38304,8000000.0
2008-12-10 20:11:00,2.38334,2.38484,2.38328,2.38484,8000000.0
2008-12-10 20:12:00,2.38499,2.38564,2.38429,2.38564,7000000.0
2008-12-10 20:13:00,2.38371,2.38578,2.38371,2.38578,10000000.0
2008-12-10 20:14:00,2.38634,2.3864,2.3862,2.3864,7000000.0
2008-12-10 20:15:00,2.38662,2.38721,2.38662,2.38721,7000000.0
2008-12-10 20:16:00,2.38732,2.3876,2.38685,2.38689,7000000.0
2008-12-10 20:17:00,2.3869,2.3872,2.38671,2.38671,11000000.0
2008-12-10 20:18:00,2.38648,2.38648,2.38548,2.38561,9000000.0
2008-12-10 20:19:00,2.38572,2.38628,2.38548,2.38628,8000000.0
2008-12-10 20:20:00,2.38648,2.38653,2.38531,2.38531,7000000.0
2008-12-10 20:21:00,2.38511,2.38637,2.38493,2.38637,11000000.0
2008-12-10 20:22:00,2.38604,2.38604,2.38448,2.38448,7000000.0
2008-12-10 20:23:00,2.38441,2.38459,2.38415,2.38446,7000000.0
2008-12-10 20:24:00,2.38464,2.3877,2.38464,2.3877,8000000.0
2008-12-10 20:25:00,2.38671,2.38692,2.38552,2.38692,11000000.0
2008-12-10 20:26:00,2.38731,2.38788,2.38731,2.38788,8000000.0
2008-12-10 20:27:00,2.38761,2.38761,2.38715,2.38719,5000000.0
2008-12-10 20:28:00,2.38662,2.38662,2.38531,2.38531,7000000.0
2008-12-10 20:29:00,2.38507,2.38513,2.38409,2.38454,8000000.0
2008-12-10 20:30:00,2.38476,2.38481,2.38449,2.38472,8000000.0
2008-12-10 20:31:00,2.38577,2.38603,2.38577,2.38597,7000000.0
2008-12-10 20:32:00,2.38593,2.38598,2.38574,2.38576,7000000.0
2008-12-10 20:33:00,2.38515,2.38537,2.38515,2.38527,7000000.0
2008-12-10 20:34:00,2.38471,2.38564,2.38465,2.38561,8000000.0
2008-12-10 20:35:00,2.38543,2.38717,2.38543,2.38717,9000000.0
2008-12-10 20:36:00,2.38673,2.387,2.38673,2.38677,7000000.0
2008-12-10 20:37:00,2.38681,2.38688,2.38645,2.38685,11000000.0
2008-12-10 20:38:00,2.38696,2.38696,2.38639,2.38639,10000000.0
2008-12-10 20:39:00,2.38609,2.38609,2.38533,2.38533,9000000.0
2008-12-10 20:40:00,2.38531,2.3858,2.38515,2.3858,8000000.0
2008-12-10 20:41:00,2.38628,2.38628,2.38558,2.38558,8000000.0
2008-12-10 20:42:00,2.38788,2.38788,2.38646,2.38646,11000000.0
2008-12-10 20:43:00,2.38618,2.39068,2.38618,2.39066,8000000.0
2008-12-10 20:44:00,2.39214,2.39234,2.39039,2.39234,10000000.0
2008-12-10 20:45:00,2.3933,2.39366,2.3933,2.39361,7000000.0
2008-12-10 20:46:00,2.39392,2.39485,2.3931,2.39485,8000000.0
2008-12-10 20:47:00,2.39496,2.39517,2.39442,2.39442,7000000.0
2008-12-10 20:48:00,2.39491,2.39514,2.39408,2.3941,10000000.0
2008-12-10 20:49:00,2.39299,2.39417,2.39269,2.3941,7000000.0
2008-12-10 20:50:00,2.39369,2.3942,2.39349,2.3936,8000000.0
2008-12-10 20:51:00,2.39403,2.39485,2.39403,2.39446,9000000.0
2008-12-10 20:52:00,2.3931,2.3931,2.3926,2.39268,11000000.0
2008-12-10 20:53:00,2.39222,2.39427,2.39136,2.39427,11000000.0
2008-12-10 20:54:00,2.39494,2.39508,2.39445,2.39508,11000000.0
2008-12-10 20:55:00,2.39504,2.39504,2.39418,2.39437,8000000.0
2008-12-10 20:56:00,2.39329,2.39384,2.39329,2.39371,7000000.0
2008-12-10 20:57:00,2.39505,2.39867,2.39505,2.39858,9000000.0
2008-12-10 20:58:00,2.39728,2.39733,2.39523,2.39523,7000000.0
2008-12-10 20:59:00,2.39486,2.39598,2.39486,2.39593,7000000.0
2008-12-10 21:00:00,2.39514,2.3957,2.39496,2.39565,7000000.0
2008-12-10 21:01:00,2.39525,2.39627,2.3951,2.39627,7000000.0
2008-12-10 21:02:00,2.39632,2.39632,2.39547,2.3955,7000000.0
2008-12-10 21:03:00,2.39615,2.39633,2.3959,2.39623,8000000.0
2008-12-10 21:04:00,2.39609,2.39628,2.39593,2.39619,7000000.0
2008-12-10 21:05:00,2.39596,2.39644,2.39596,2.39644,8000000.0
2008-12-10 21:06:00,2.39739,2.39866,2.39739,2.39866,8000000.0
2008-12-10 21:07:00,2.39848,2.39848,2.39709,2.39751,8000000.0
2008-12-10 21:08:00,2.398,2.40003,2.398,2.40003,10000000.0
2008-12-10 21:09:00,2.39993,2.40002,2.39966,2.3997,10000000.0
2008-12-10 21:10:00,2.3978,2.3978,2.39699,2.39752,8000000.0
2008-12-10 21:11:00,2.39852,2.39915,2.39795,2.39795,7000000.0
2008-12-10 21:12:00,2.39791,2.39791,2.3968,2.3968,8000000.0
2008-12-10 21:13:00,2.39663,2.40116,2.39642,2.40116,10000000.0
2008-12-10 21:14:00,2.40132,2.4017,2.40113,2.4017,8000000.0
2008-12-10 21:15:00,2.4021,2.40225,2.40165,2.40225,8000000.0
2008-12-10 21:16:00,2.4026,2.40306,2.4026,2.40292,7000000.0
2008-12-10 21:17:00,2.40345,2.40446,2.40339,2.40343,8000000.0
2008-12-10 21:18:00,2.40295,2.40295,2.40097,2.40097,7000000.0
2008-12-10 21:19:00,2.4007,2.4009,2.39801,2.39801,9000000.0
2008-12-10 21:20:00,2.39621,2.39697,2.39584,2.39697,11000000.0
2008-12-10 21:21:00,2.39728,2.39728,2.3959,2.3959,10000000.0
2008-12-10 21:22:00,2.39797,2.39834,2.3979,2.39805,10000000.0
2008-12-10 21:23:00,2.39805,2.39865,2.39805,2.39834,7000000.0
2008-12-10 21:24:00,2.39788,2.40127,2.39788,2.40127,11000000.0
2008-12-10 21:25:00,2.40237,2.40237,2.40155,2.40155,7000000.0
2008-12-10 21:26:00,2.40075,2.40117,2.40066,2.40117,7000000.0
2008-12-10 21:27:00,2.40146,2.4021,2.40146,2.4021,7000000.0
2008-12-10 21:28:00,2.40203,2.40203,2.40096,2.401,7000000.0
2008-12-10 21:29:00,2.40125,2.40473,2.40125,2.40473,8000000.0
2008-12-10 21:30:00,2.40484,2.40484,2.40303,2.40303,8000000.0
2008-12-10 21:31:00,2.40269,2.40519,2.40269,2.40519,8000000.0
2008-12-10 21:32:00,2.40655,2.4071,2.40655,2.40704,7000000.0
2008-12-10 21:33:00,2.40706,2.40743,2.40688,2.40693,11000000.0
2008-12-10 21:34:00,2.40601,2.40619,2.4058,2.40619,11000000.0
2008-12-10 21:35:00,2.40612,2.40612,2.4042,2.40422,11000000.0
2008-12-10 21:36:00,2.4025,2.4025,2.4002,2.40029,8000000.0
2008-12-10 21:37:00,2.40018,2.40168,2.40018,2.40168,8000000.0
2008-12-10 21:38:00,2.40068,2.40092,2.40028,2.40092,8000000.0
2008-12-10 21:39:00,2.40091,2.40091,2.40008,2.40008,9000000.0
2008-12-10 21:40:00,2.39928,2.39982,2.39925,2.39977,7000000.0
2008-12-10 21:41:00,2.40149,2.40168,2.40071,2.40071,9000000.0
2008-12-10 21:42:00,2.40103,2.40323,2.40103,2.40323,7000000.0
2008-12-10 21:43:00,2.40284,2.40303,2.40256,2.40303,11000000.0
2008-12-10 21:44:00,2.40253,2.40253,2.40165,2.40165,8000000.0
2008-12-10 21:45:00,2.40083,2.40143,2.40035,2.40143,10000000.0
2008-12-10 21:46:00,2.40249,2.40249,2.4001,2.4001,8000000.0
2008-12-10 21:47:00,2.4002,2.40097,2.4002,2.40097,8000000.0
2008-12-10 21:48:00,2.40105,2.40105,2.40054,2.40054,8000000.0
2008-12-10 21:49:00,2.4002,2.40039,2.39999,2.40005,8000000.0
2008-12-10 21:50:00,2.39925,2.40009,2.39896,2.40009,8000000.0
2008-12-10 21:51:00,2.40094,2.40129,2.40094,2.40105,7000000.0
2008-12-10 21:52:00,2.40123,2.40184,2.40123,2.40184,7000000.0
2008-12-10 21:53:00,2.40192,2.40216,2.40172,2.40216,7000000.0
2008-12-10 21:54:00,2.40239,2.40239,2.40152,2.40195,7000000.0
2008-12-10 21:55:00,2.40224,2.40262,2.40224,2.40262,7000000.0
2008-12-10 21:56:00,2.40271,2.4028,2.40236,2.4028,8000000.0
2008-12-10 21:57:00,2.40255,2.40255,2.40203,2.40231,7000000.0
2008-12-10 21:58:00,2.40213,2.40213,2.40148,2.40148,7000000.0
2008-12-10 21:59:00,2.40255,2.40307,2.40227,2.40305,8000000.0
2008-12-10 22:00:00,2.40229,2.40284,2.40116,2.40284,10000000.0
2008-12-10 22:01:00,2.40263,2.40263,2.40195,2.40195,9000000.0
2008-12-10 22:02:00,2.40324,2.40451,2.40324,2.40423,8000000.0
2008-12-10 22:03:00,2.40386,2.40448,2.40386,2.40448,11000000.0
2008-12-10 22:04:00,2.40423,2.40423,2.40302,2.40302,5000000.0
2008-12-10 22:05:00,2.40351,2.40377,2.40351,2.40377,10000000.0
2008-12-10 22:06:00,2.40443,2.40628,2.40443,2.40624,7000000.0
2008-12-10 22:07:00,2.40632,2.40657,2.40533,2.40533,8000000.0
2008-12-10 22:08:00,2.40551,2.40551,2.40471,2.40471,8000000.0
2008-12-10 22:09:00,2.40487,2.40558,2.40487,2.40554,9000000.0
2008-12-10 22:10:00,2.40518,2.40603,2.40518,2.40603,8000000.0
2008-12-10 22:11:00,2.4069,2.4069,2.40609,2.40609,9000000.0
2008-12-10 22:12:00,2.40648,2.407,2.4051,2.4051,8000000.0
2008-12-10 22:13:00,2.40639,2.4068,2.40639,2.40668,7000000.0
2008-12-10 22:14:00,2.40649,2.40649,2.40613,2.40636,11000000.0
2008-12-10 22:15:00,2.40632,2.40665,2.40462,2.40632,8000000.0
2008-12-10 22:16:00,2.40422,2.40487,2.40404,2.40463,9000000.0
2008-12-10 22:17:00,2.4043,2.4043,2.40105,2.40105,7000000.0
2008-12-10 22:18:00,2.40149,2.40271,2.40149,2.40249,8000000.0
2008-12-10 22:19:00,2.40235,2.40239,2.4019,2.40192,7000000.0
2008-12-10 22:20:00,2.40164,2.40165,2.40103,2.40112,7000000.0
2008-12-10 22:21:00,2.40122,2.40139,2.40115,2.40134,9000000.0
2008-12-10 22:22:00,2.40144,2.40214,2.40144,2.40214,7000000.0
2008-12-10 22:23:00,2.40234,2.40234,2.40136,2.40136,9000000.0
2008-12-10 22:24:00,2.40103,2.40175,2.40103,2.40175,7000000.0
2008-12-10 22:25:00,2.4018,2.40204,2.40176,2.40204,8000000.0
2008-12-10 22:26:00,2.40201,2.40205,2.40143,2.40146,9000000.0
2008-12-10 22:27:00,2.40135,2.40194,2.40135,2.40194,8000000.0
2008-12-10 22:28:00,2.40195,2.40195,2.40165,2.40181,8000000.0
2008-12-10 22:29:00,2.40173,2.40209,2.40173,2.40186,10000000.0
2008-12-10 22:30:00,2.40218,2.40218,2.40198,2.40207,7000000.0
2008-12-10 22:31:00,2.40187,2.40199,2.40148,2.40148,9000000.0
2008-12-10 22:32:00,2.40124,2.4014,2.39911,2.39911,8000000.0
2008-12-10 22:33:00,2.3986,2.3986,2.39821,2.39845,7000000.0
2008-12-10 22:34:00,2.39832,2.39832,2.39644,2.39644,7000000.0
2008-12-10 22:35:00,2.39677,2.39698,2.39632,2.39698,8000000.0
2008-12-10 22:36:00,2.39712,2.39733,2.39712,2.39733,10000000.0
2008-12-10 22:37:00,2.39743,2.39743,2.39697,2.39697,7000000.0
2008-12-10 22:38:00,2.39704,2.39719,2.39698,2.39719,8000000.0
2008-12-10 22:39:00,2.39671,2.3968,2.39616,2.39616,9000000.0
2008-12-10 22:40:00,2.39652,2.39719,2.39652,2.39709,7000000.0
2008-12-10 22:41:00,2.39711,2.39737,2.39705,2.39737,8000000.0
2008-12-10 22:42:00,2.39756,2.39763,2.39736,2.39763,7000000.0
2008-12-10 22:43:00,2.3976,2.39771,2.39682,2.39716,7000000.0
2008-12-10 22:44:00,2.39777,2.39782,2.39776,2.39776,7000000.0
2008-12-10 22:45:00,2.39768,2.39783,2.39758,2.39779,7000000.0
2008-12-10 22:46:00,2.3977,2.39795,2.39766,2.39768,8000000.0
2008-12-10 22:47:00,2.39759,2.39759,2.39674,2.39674,11000000.0
2008-12-10 22:48:00,2.39665,2.39698,2.39654,2.39698,8000000.0
2008-12-10 22:49:00,2.39699,2.39724,2.39699,2.39717,7000000.0
2008-12-10 22:50:00,2.39694,2.39716,2.39694,2.39708,7000000.0
2008-12-10 22:51:00,2.39658,2.3985,2.39658,2.3985,10000000.0
2008-12-10 22:52:00,2.39916,2.39916,2.39762,2.39762,8000000.0
2008-12-10 22:53:00,2.3977,2.39802,2.3977,2.39773,7000000.0
2008-12-10 22:54:00,2.39805,2.39825,2.39805,2.39816,5000000.0
2008-12-10 22:55:00,2.39825,2.39853,2.39822,2.39837,7000000.0
2008-12-10 22:56:00,2.39892,2.39907,2.3989,2.399,7000000.0
2008-12-10 22:57:00,2.39903,2.39909,2.39648,2.39648,7000000.0
2008-12-10 22:58:00,2.39611,2.39671,2.39607,2.39671,9000000.0
2008-12-10 22:59:00,2.39693,2.39762,2.39693,2.39762,7000000.0
2008-12-10 23:00:00,2.39737,2.39746,2.39717,2.39746,8000000.0
2008-12-10 23:01:00,2.39737,2.39737,2.39617,2.39617,8000000.0
2008-12-10 23:02:00,2.3961,2.39702,2.3961,2.39685,8000000.0
2008-12-10 23:03:00,2.39677,2.39677,2.39646,2.39665,7000000.0
2008-12-10 23:04:00,2.39667,2.39768,2.39667,2.39768,8000000.0
2008-12-10 23:05:00,2.39738,2.39738,2.39569,2.39581,8000000.0
2008-12-10 23:06:00,2.39596,2.39676,2.39596,2.39611,9000000.0
2008-12-10 23:07:00,2.39622,2.39649,2.39622,2.39639,10000000.0
2008-12-10 23:08:00,2.39596,2.39596,2.39525,2.3953,7000000.0
2008-12-10 23:09:00,2.39561,2.39599,2.39549,2.39597,9000000.0
2008-12-10 23:10:00,2.39593,2.39593,2.39551,2.39552,11000000.0
2008-12-10 23:11:00,2.39475,2.3958,2.39465,2.3958,7000000.0
2008-12-10 23:12:00,2.39504,2.39536,2.39504,2.39536,7000000.0
2008-12-10 23:13:00,2.39493,2.39493,2.39344,2.3935,7000000.0
2008-12-10 23:14:00,2.39429,2.39429,2.39402,2.39402,11000000.0
2008-12-10 23:15:00,2.39309,2.39309,2.392,2.39277,9000000.0
2008-12-10 23:16:00,2.39258,2.39305,2.39239,2.39305,11000000.0
2008-12-10 23:17:00,2.39336,2.39348,2.39331,2.39342,7000000.0
2008-12-10 23:18:00,2.39361,2.394,2.39361,2.394,8000000.0
2008-12-10 23:19:00,2.39363,2.39415,2.39363,2.39415,7000000.0
2008-12-10 23:20:00,2.39453,2.39453,2.39434,2.3945,9000000.0
2008-12-10 23:21:00,2.39429,2.39429,2.39372,2.39373,9000000.0
2008-12-10 23:22:00,2.39388,2.39527,2.39388,2.39527,5000000.0
2008-12-10 23:23:00,2.39483,2.39537,2.39453,2.39453,8000000.0
2008-12-10 23:24:00,2.39422,2.39431,2.39422,2.39422,7000000.0
2008-12-10 23:25:00,2.3943,2.39442,2.39399,2.394,7000000.0
2008-12-10 23:26:00,2.39348,2.39406,2.39348,2.3938,8000000.0
2008-12-10 23:27:00,2.39372,2.39383,2.39347,2.39347,8000000.0
2008-12-10 23:28:00,2.3932,2.3932,2.39248,2.39248,10000000.0
2008-12-10 23:29:00,2.39242,2.39242,2.39193,2.39212,9000000.0
2008-12-10 23:30:00,2.39256,2.39267,2.39249,2.39259,8000000.0
2008-12-10 23:31:00,2.39242,2.39278,2.39231,2.39275,7000000.0
2008-12-10 23:32:00,2.39277,2.39296,2.39276,2.39294,8000000.0
2008-12-10 23:33:00,2.39327,2.39329,2.39293,2.39293,7000000.0
2008-12-10 23:34:00,2.39297,2.39308,2.39296,2.39299,11000000.0
2008-12-10 23:35:00,2.39236,2.39368,2.39236,2.39268,9000000.0
2008-12-10 23:36:00,2.39291,2.39334,2.39282,2.39334,7000000.0
2008-12-10 23:37:00,2.39337,2.39349,2.39331,2.39349,9000000.0
2008-12-10 23:38:00,2.39327,2.39331,2.39312,2.39312,8000000.0
2008-12-10 23:39:00,2.39294,2.39326,2.39187,2.39187,10000000.0
2008-12-10 23:40:00,2.39144,2.39292,2.39144,2.39292,7000000.0
2008-12-10 23:41:00,2.39316,2.39405,2.39285,2.39405,11000000.0
2008-12-10 23:42:00,2.39364,2.39434,2.39336,2.39434,8000000.0
2008-12-10 23:43:00,2.39433,2.3945,2.39407,2.39407,7000000.0
2008-12-10 23:44:00,2.39381,2.39398,2.39356,2.39372,7000000.0
2008-12-10 23:45:00,2.39437,2.39464,2.39416,2.39416,7000000.0
2008-12-10 23:46:00,2.39502,2.39502,2.39419,2.3946,8000000.0
2008-12-10 23:47:00,2.39445,2.39456,2.39359,2.39395,8000000.0
2008-12-10 23:48:00,2.39376,2.39376,2.39262,2.39262,7000000.0
2008-12-10 23:49:00,2.39322,2.39346,2.39231,2.39231,10000000.0
2008-12-10 23:50:00,2.39246,2.39271,2.39246,2.39269,8000000.0
2008-12-10 23:51:00,2.39248,2.39272,2.39248,2.39266,7000000.0
2008-12-10 23:52:00,2.39264,2.39281,2.39257,2.39271,11000000.0
2008-12-10 23:53:00,2.39269,2.39282,2.39127,2.39127,8000000.0
2008-12-10 23:54:00,2.38955,2.39189,2.38955,2.3914,9000000.0
2008-12-10 23:55:00,2.39135,2.39224,2.39135,2.39217,10000000.0
2008-12-10 23:56:00,2.39184,2.39184,2.39032,2.39065,8000000.0
2008-12-10 23:57:00,2.39146,2.39156,2.39138,2.39151,8000000.0
2008-12-10 23:58:00,2.39199,2.39218,2.39199,2.39208,7000000.0
2008-12-10 23:59:00,2.39187,2.39187,2.39153,2.3918,9000000.0
2008-12-11 00:00:00,2.39157,2.39194,2.39157,2.39175,7000000.0
2008-12-11 00:01:00,2.39183,2.39293,2.3917,2.3917,8000000.0
2008-12-11 00:02:00,2.39189,2.39198,2.39175,2.39175,8000000.0
2008-12-11 00:03:00,2.39164,2.39164,2.39114,2.39114,10000000.0
2008-12-11 00:04:00,2.39111,2.39111,2.39028,2.39028,7000000.0
2008-12-11 00:05:00,2.39106,2.39158,2.39106,2.39158,11000000.0
2008-12-11 00:06:00,2.3915,2.39168,2.3915,2.3916,10000000.0
2008-12-11 00:07:00,2.39004,2.3904,2.3892,2.3892,8000000.0
2008-12-11 00:08:00,2.38985,2.39107,2.38985,2.39107,6000000.0
2008-12-11 00:09:00,2.39254,2.39254,2.39214,2.39214,7000000.0
2008-12-11 00:10:00,2.39214,2.39214,2.39138,2.39138,8000000.0
2008-12-11 00:11:00,2.39118,2.39119,2.39077,2.39077,11000000.0
2008-12-11 00:12:00,2.39042,2.39103,2.39042,2.39103,7000000.0
2008-12-11 00:13:00,2.39114,2.39114,2.39075,2.39111,8000000.0
2008-12-11 00:14:00,2.39122,2.39128,2.39114,2.39123,8000000.0
2008-12-11 00:15:00,2.39131,2.39144,2.39098,2.39098,8000000.0
2008-12-11 00:16:00,2.38956,2.38957,2.38934,2.38934,7000000.0
2008-12-11 00:17:00,2.3893,2.38969,2.38926,2.38966,9000000.0
2008-12-11 00:18:00,2.39228,2.39228,2.39052,2.39052,10000000.0
2008-12-11 00:19:00,2.38983,2.38988,2.38979,2.38981,11000000.0
2008-12-11 00:20:00,2.38995,2.39177,2.38995,2.39177,8000000.0
2008-12-11 00:21:00,2.39161,2.39182,2.39161,2.3918,7000000.0
2008-12-11 00:22:00,2.39201,2.3921,2.39198,2.39207,9000000.0
2008-12-11 00:23:00,2.39212,2.39212,2.39187,2.39199,8000000.0
2008-12-11 00:24:00,2.39204,2.39212,2.39192,2.39203,10000000.0
2008-12-11 00:25:00,2.39215,2.39246,2.39215,2.39246,9000000.0
2008-12-11 00:26:00,2.39275,2.39289,2.39254,2.39254,7000000.0
2008-12-11 00:27:00,2.39247,2.3927,2.39247,2.3927,9000000.0
2008-12-11 00:28:00,2.3927,2.39274,2.39269,2.3927,9000000.0
2008-12-11 00:29:00,2.39289,2.39408,2.39289,2.39408,8000000.0
2008-12-11 00:30:00,2.39369,2.39451,2.39369,2.39431,11000000.0
2008-12-11 00:31:00,2.39484,2.3951,2.39468,2.3951,8000000.0
2008-12-11 00:32:00,2.39526,2.39526,2.39464,2.39464,8000000.0
2008-12-11 00:33:00,2.3947,2.39521,2.39414,2.39414,7000000.0
2008-12-11 00:34:00,2.39392,2.39437,2.39392,2.39407,8000000.0
2008-12-11 00:35:00,2.39467,2.39468,2.39405,2.39405,10000000.0
2008-12-11 00:36:00,2.39371,2.39374,2.39339,2.39343,7000000.0
2008-12-11 00:37:00,2.39316,2.39392,2.39316,2.39392,8000000.0
2008-12-11 00:38:00,2.39369,2.39369,2.39271,2.39274,7000000.0
2008-12-11 00:39:00,2.39287,2.39295,2.39274,2.39291,10000000.0
2008-12-11 00:40:00,2.39279,2.3929,2.39274,2.3929,7000000.0
2008-12-11 00:41:00,2.39293,2.39293,2.39253,2.39253,10000000.0
2008-12-11 00:42:00,2.39209,2.39216,2.39162,2.39212,11000000.0
2008-12-11 00:43:00,2.39237,2.39309,2.39237,2.39286,8000000.0
2008-12-11 00:44:00,2.39309,2.3931,2.3926,2.39279,7000000.0
2008-12-11 00:45:00,2.39294,2.39392,2.39294,2.39392,8000000.0
2008-12-11 00:46:00,2.39392,2.39397,2.39362,2.39362,11000000.0
2008-12-11 00:47:00,2.39386,2.39417,2.39386,2.39417,7000000.0
2008-12-11 00:48:00,2.39435,2.39467,2.3943,2.39467,10000000.0
2008-12-11 00:49:00,2.39514,2.39593,2.39514,2.3959,10000000.0
2008-12-11 00:50:00,2.39449,2.39465,2.39427,2.39465,8000000.0
2008-12-11 00:51:00,2.39464,2.3947,2.39451,2.39451,7000000.0
2008-12-11 00:52:00,2.3946,2.3946,2.39444,2.39447,8000000.0
2008-12-11 00:53:00,2.39509,2.39513,2.3945,2.3945,10000000.0
2008-12-11 00:54:00,2.39435,2.39443,2.39414,2.39414,8000000.0
2008-12-11 00:55:00,2.39433,2.39447,2.39433,2.39436,7000000.0
2008-12-11 00:56:00,2.39657,2.39657,2.39448,2.39455,7000000.0
2008-12-11 00:57:00,2.39397,2.39431,2.39397,2.39431,8000000.0
2008-12-11 00:58:00,2.39495,2.39532,2.39495,2.39532,8000000.0
2008-12-11 00:59:00,2.3954,2.39547,2.3954,2.39544,7000000.0
2008-12-11 01:00:00,2.39439,2.39439,2.39361,2.39362,9000000.0
2008-12-11 01:01:00,2.39353,2.39353,2.39315,2.39323,7000000.0
2008-12-11 01:02:00,2.39395,2.39398,2.39349,2.39362,8000000.0
2008-12-11 01:03:00,2.39342,2.39482,2.39342,2.39482,10000000.0
2008-12-11 01:04:00,2.39522,2.39528,2.39472,2.39472,8000000.0
2008-12-11 01:05:00,2.39453,2.39464,2.3945,2.39452,7000000.0
2008-12-11 01:06:00,2.39423,2.39423,2.39267,2.39273,8000000.0
2008-12-11 01:07:00,2.3927,2.3931,2.3927,2.39298,7000000.0
2008-12-11 01:08:00,2.39332,2.39332,2.39227,2.39227,8000000.0
2008-12-11 01:09:00,2.39181,2.39246,2.39181,2.3924,7000000.0
2008-12-11 01:10:00,2.39272,2.39338,2.39272,2.39331,11000000.0
2008-12-11 01:11:00,2.39318,2.39318,2.39292,2.393,11000000.0
2008-12-11 01:12:00,2.3927,2.3927,2.39206,2.39206,11000000.0
2008-12-11 01:13:00,2.39198,2.39255,2.39195,2.39255,7000000.0
2008-12-11 01:14:00,2.39273,2.39286,2.39262,2.39273,8000000.0
2008-12-11 01:15:00,2.39279,2.39279,2.39203,2.39203,7000000.0
2008-12-11 01:16:00,2.39201,2.39207,2.39193,2.39207,9000000.0
2008-12-11 01:17:00,2.39203,2.39203,2.39071,2.39071,8000000.0
2008-12-11 01:18:00,2.39006,2.39065,2.39006,2.39049,8000000.0
2008-12-11 01:19:00,2.39025,2.39238,2.39025,2.39238,7000000.0
2008-12-11 01:20:00,2.39207,2.39207,2.39063,2.39063,8000000.0
2008-12-11 01:21:00,2.38946,2.38946,2.38907,2.3892,7000000.0
2008-12-11 01:22:00,2.38886,2.38886,2.38828,2.38828,7000000.0
2008-12-11 01:23:00,2.3882,2.38837,2.38815,2.38835,7000000.0
2008-12-11 01:24:00,2.38852,2.38863,2.3885,2.38853,11000000.0
2008-12-11 01:25:00,2.38861,2.38865,2.388,2.388,7000000.0
2008-12-11 01:26:00,2.38794,2.38851,2.38794,2.38804,8000000.0
2008-12-11 01:27:00,2.38855,2.38885,2.38855,2.38885,7000000.0
2008-12-11 01:28:00,2.3883,2.38862,2.38788,2.38862,8000000.0
2008-12-11 01:29:00,2.38804,2.38813,2.38703,2.38813,10000000.0
2008-12-11 01:30:00,2.38808,2.38808,2.38719,2.38727,7000000.0
2008-12-11 01:31:00,2.38765,2.38765,2.38735,2.38749,6000000.0
2008-12-11 01:32:00,2.38819,2.38819,2.38708,2.38764,9000000.0
2008-12-11 01:33:00,2.38815,2.38869,2.38815,2.38865,7000000.0
2008-12-11 01:34:00,2.38844,2.38844,2.38805,2.38833,11000000.0
2008-12-11 01:35:00,2.38865,2.38865,2.38815,2.38828,8000000.0
2008-12-11 01:36:00,2.38806,2.38806,2.38734,2.38767,10000000.0
2008-12-11 01:37:00,2.38741,2.38754,2.38736,2.38736,8000000.0
2008-12-11 01:38:00,2.38759,2.38788,2.38759,2.38764,7000000.0
2008-12-11 01:39:00,2.38798,2.38817,2.38795,2.38814,9000000.0
2008-12-11 01:40:00,2.38837,2.38867,2.38813,2.38867,11000000.0
2008-12-11 01:41:00,2.38851,2.38856,2.38845,2.38845,5000000.0
2008-12-11 01:42:00,2.3886,2.38872,2.38837,2.38837,9000000.0
2008-12-11 01:43:00,2.38831,2.38845,2.3883,2.38844,9000000.0
2008-12-11 01:44:00,2.38854,2.38854,2.38829,2.38832,8000000.0
2008-12-11 01:45:00,2.38815,2.38815,2.38724,2.38724,7000000.0
2008-12-11 01:46:00,2.3876,2.38786,2.3876,2.38786,7000000.0
2008-12-11 01:47:00,2.38801,2.38827,2.38801,2.38827,7000000.0
2008-12-11 01:48:00,2.38815,2.38815,2.38701,2.38701,8000000.0
2008-12-11 01:49:00,2.38728,2.38742,2.38728,2.38742,8000000.0
2008-12-11 01:50:00,2.38637,2.38708,2.38637,2.38698,7000000.0
2008-12-11 01:51:00,2.38679,2.38679,2.38661,2.38661,10000000.0
2008-12-11 01:52:00,2.38743,2.38743,2.38658,2.38677,8000000.0
2008-12-11 01:53:00,2.3911,2.3917,2.3908,2.3908,10000000.0
2008-12-11 01:54:00,2.38669,2.38669,2.38645,2.3866,10000000.0
2008-12-11 01:55:00,2.38623,2.38629,2.38568,2.38594,9000000.0
2008-12-11 01:56:00,2.38641,2.38641,2.38418,2.38571,10000000.0
2008-12-11 01:57:00,2.38579,2.38653,2.38579,2.38653,9000000.0
2008-12-11 01:58:00,2.38621,2.38669,2.38621,2.38662,8000000.0
2008-12-11 01:59:00,2.38688,2.38759,2.38652,2.38759,11000000.0
2008-12-11 02:00:00,2.38782,2.38782,2.38773,2.38776,6000000.0
2008-12-11 02:01:00,2.38772,2.38784,2.38772,2.38782,10000000.0
2008-12-11 02:02:00,2.38791,2.38836,2.38791,2.38836,13000000.0
2008-12-11 02:03:00,2.38849,2.3887,2.38849,2.3887,17000000.0
2008-12-11 02:04:00,2.38879,2.389,2.38858,2.38858,12000000.0
2008-12-11 02:05:00,2.38854,2.38854,2.38844,2.38844,9000000.0
2008-12-11 02:06:00,2.38889,2.38917,2.38888,2.38917,7000000.0
2008-12-11 02:07:00,2.38911,2.38912,2.38899,2.38909,13000000.0
2008-12-11 02:08:00,2.38926,2.38938,2.38901,2.3893,16000000.0
2008-12-11 02:09:00,2.38925,2.39018,2.38925,2.39018,10000000.0
2008-12-11 02:10:00,2.39059,2.39059,2.39027,2.39027,8000000.0
2008-12-11 02:11:00,2.38999,2.39029,2.38999,2.39026,7000000.0
2008-12-11 02:12:00,2.39085,2.39125,2.39056,2.39072,14000000.0
2008-12-11 02:13:00,2.39054,2.39062,2.3904,2.3904,7000000.0
2008-12-11 02:14:00,2.39039,2.39063,2.39039,2.39061,7000000.0
2008-12-11 02:15:00,2.39067,2.39076,2.39067,2.39067,7000000.0
2008-12-11 02:16:00,2.39041,2.39041,2.3889,2.38902,8000000.0
2008-12-11 02:17:00,2.3884,2.3884,2.38812,2.38812,7000000.0
2008-12-11 02:18:00,2.38813,2.38824,2.38813,2.38824,11000000.0
2008-12-11 02:19:00,2.38827,2.38837,2.38827,2.38837,7000000.0
2008-12-11 02:20:00,2.38836,2.38837,2.38823,2.38823,12000000.0
2008-12-11 02:21:00,2.38776,2.38776,2.38762,2.38762,12000000.0
2008-12-11 02:22:00,2.38769,2.38772,2.38738,2.38738,7000000.0
2008-12-11 02:23:00,2.38746,2.3877,2.3874,2.3874,9000000.0
2008-12-11 02:24:00,2.38769,2.38769,2.38706,2.38727,8000000.0
2008-12-11 02:25:00,2.38776,2.38835,2.38698,2.38719,16000000.0
2008-12-11 02:26:00,2.38771,2.38783,2.38746,2.38783,20000000.0
2008-12-11 02:27:00,2.38823,2.38882,2.38823,2.3886,18000000.0
2008-12-11 02:28:00,2.38816,2.38902,2.38816,2.38902,10000000.0
2008-12-11 02:29:00,2.38894,2.38894,2.38822,2.38822,10000000.0
2008-12-11 02:30:00,2.38796,2.38809,2.38782,2.38782,10000000.0
2008-12-11 02:31:00,2.38752,2.38799,2.38637,2.38637,9000000.0
2008-12-11 02:32:00,2.38527,2.38587,2.38459,2.38481,15000000.0
2008-12-11 02:33:00,2.38547,2.38766,2.38547,2.38752,14000000.0
2008-12-11 02:34:00,2.38831,2.38854,2.38763,2.38854,9000000.0
2008-12-11 02:35:00,2.38824,2.38869,2.38715,2.38869,7000000.0
2008-12-11 02:36:00,2.38837,2.38837,2.38698,2.38712,11000000.0
2008-12-11 02:37:00,2.38806,2.38828,2.38806,2.38823,7000000.0
2008-12-11 02:38:00,2.38827,2.38827,2.38766,2.38766,7000000.0
2008-12-11 02:39:00,2.38755,2.38758,2.38707,2.38707,13000000.0
2008-12-11 02:40:00,2.38737,2.38737,2.38693,2.38693,11000000.0
2008-12-11 02:41:00,2.3873,2.38775,2.3873,2.38774,8000000.0
2008-12-11 02:42:00,2.38771,2.38839,2.38771,2.38818,10000000.0
2008-12-11 02:43:00,2.3885,2.3893,2.3885,2.3893,8000000.0
2008-12-11 02:44:00,2.38881,2.38901,2.38837,2.38901,10000000.0
2008-12-11 02:45:00,2.38945,2.39004,2.38945,2.39004,10000000.0
2008-12-11 02:46:00,2.39018,2.39023,2.38999,2.38999,10000000.0
2008-12-11 02:47:00,2.38998,2.38998,2.38978,2.38979,8000000.0
2008-12-11 02:48:00,2.38967,2.38967,2.38835,2.38835,11000000.0
2008-12-11 02:49:00,2.38909,2.3893,2.389,2.38928,10000000.0
2008-12-11 02:50:00,2.38941,2.38982,2.38934,2.38982,5000000.0
2008-12-11 02:51:00,2.39004,2.39038,2.38997,2.39038,5000000.0
2008-12-11 02:52:00,2.39046,2.39052,2.39033,2.3905,10000000.0
2008-12-11 02:53:00,2.3907,2.39097,2.3907,2.39097,8000000.0
2008-12-11 02:54:00,2.3909,2.3909,2.38945,2.38945,7000000.0
2008-12-11 02:55:00,2.38902,2.38965,2.38902,2.38942,8000000.0
2008-12-11 02:56:00,2.38964,2.39011,2.38958,2.39011,7000000.0
2008-12-11 02:57:00,2.38992,2.39062,2.38992,2.3905,8000000.0
2008-12-11 02:58:00,2.39012,2.39012,2.38747,2.38747,12000000.0
2008-12-11 02:59:00,2.38702,2.38761,2.38685,2.38761,19000000.0
2008-12-11 03:00:00,2.38788,2.38788,2.38762,2.38762,7000000.0
2008-12-11 03:01:00,2.38756,2.38762,2.38754,2.38762,10000000.0
2008-12-11 03:02:00,2.38817,2.38824,2.38738,2.38824,7000000.0
2008-12-11 03:03:00,2.38764,2.38775,2.38753,2.38775,11000000.0
2008-12-11 03:04:00,2.38818,2.3883,2.38799,2.38799,7000000.0
2008-12-11 03:05:00,2.38788,2.38798,2.38779,2.38798,10000000.0
2008-12-11 03:06:00,2.38795,2.38817,2.38795,2.38801,11000000.0
2008-12-11 03:07:00,2.38777,2.3878,2.3875,2.3875,7000000.0
2008-12-11 03:08:00,2.38725,2.38725,2.38678,2.38678,8000000.0
2008-12-11 03:09:00,2.38658,2.38694,2.38658,2.38687,10000000.0
2008-12-11 03:10:00,2.38797,2.38813,2.38742,2.38742,10000000.0
2008-12-11 03:11:00,2.38696,2.38696,2.38642,2.38642,8000000.0
2008-12-11 03:12:00,2.38659,2.38767,2.38659,2.38767,7000000.0
2008-12-11 03:13:00,2.38814,2.38918,2.38814,2.38918,10000000.0
2008-12-11 03:14:00,2.38925,2.38943,2.38918,2.38923,16000000.0
2008-12-11 03:15:00,2.3891,2.38912,2.3885,2.38881,11000000.0
2008-12-11 03:16:00,2.38886,2.38892,2.38882,2.38888,5000000.0
2008-12-11 03:17:00,2.38913,2.38913,2.38873,2.38879,8000000.0
2008-12-11 03:18:00,2.38855,2.38881,2.38848,2.38881,10000000.0
2008-12-11 03:19:00,2.38898,2.38907,2.38895,2.38895,7000000.0
2008-12-11 03:20:00,2.3898,2.3898,2.38857,2.38857,7000000.0
2008-12-11 03:21:00,2.38905,2.38906,2.38833,2.38833,7000000.0
2008-12-11 03:22:00,2.38811,2.38811,2.38552,2.38552,8000000.0
2008-12-11 03:23:00,2.38758,2.38761,2.38687,2.38687,9000000.0
2008-12-11 03:24:00,2.38769,2.3879,2.38746,2.38747,7000000.0
2008-12-11 03:25:00,2.38761,2.38866,2.38761,2.38831,23000000.0
2008-12-11 03:26:00,2.3883,2.38856,2.38827,2.38827,9000000.0
2008-12-11 03:27:00,2.3882,2.38845,2.38812,2.38845,7000000.0
2008-12-11 03:28:00,2.38853,2.38853,2.38822,2.38823,7000000.0
2008-12-11 03:29:00,2.38807,2.38808,2.38776,2.38808,8000000.0
2008-12-11 03:30:00,2.38763,2.38779,2.38735,2.38735,10000000.0
2008-12-11 03:31:00,2.38718,2.38724,2.38575,2.38575,8000000.0
2008-12-11 03:32:00,2.38565,2.38647,2.38565,2.38647,10000000.0
2008-12-11 03:33:00,2.38663,2.38796,2.38663,2.38796,7000000.0
2008-12-11 03:34:00,2.38849,2.39012,2.38849,2.39012,11000000.0
2008-12-11 03:35:00,2.39024,2.39024,2.38982,2.38997,8000000.0
2008-12-11 03:36:00,2.39041,2.39065,2.38901,2.38901,8000000.0
2008-12-11 03:37:00,2.389,2.39046,2.389,2.39043,8000000.0
2008-12-11 03:38:00,2.39117,2.3917,2.3904,2.3904,8000000.0
2008-12-11 03:39:00,2.3886,2.38944,2.3886,2.38943,10000000.0
2008-12-11 03:40:00,2.38911,2.38931,2.38906,2.38931,10000000.0
2008-12-11 03:41:00,2.38929,2.3894,2.38862,2.38868,8000000.0
2008-12-11 03:42:00,2.38923,2.38965,2.38923,2.38965,7000000.0
2008-12-11 03:43:00,2.38979,2.39086,2.38968,2.39086,9000000.0
2008-12-11 03:44:00,2.39093,2.39095,2.39036,2.39036,9000000.0
2008-12-11 03:45:00,2.39036,2.39036,2.38886,2.38886,7000000.0
2008-12-11 03:46:00,2.38858,2.38873,2.38815,2.38815,8000000.0
2008-12-11 03:47:00,2.3883,2.38873,2.38813,2.38822,9000000.0
2008-12-11 03:48:00,2.38847,2.3896,2.38847,2.3896,10000000.0
2008-12-11 03:49:00,2.39004,2.39004,2.38967,2.38967,23000000.0
2008-12-11 03:50:00,2.38958,2.38965,2.38933,2.38947,7000000.0
2008-12-11 03:51:00,2.3897,2.39006,2.3897,2.39001,8000000.0
2008-12-11 03:52:00,2.39012,2.39031,2.38985,2.39031,9000000.0
2008-12-11 03:53:00,2.39059,2.3906,2.39039,2.39053,8000000.0
2008-12-11 03:54:00,2.391,2.39117,2.39075,2.39117,9000000.0
2008-12-11 03:55:00,2.3913,2.39153,2.39043,2.39043,10000000.0
2008-12-11 03:56:00,2.38976,2.38977,2.38959,2.38977,12000000.0
2008-12-11 03:57:00,2.38935,2.38935,2.38901,2.38931,9000000.0
2008-12-11 03:58:00,2.38967,2.39125,2.38967,2.39125,8000000.0
2008-12-11 03:59:00,2.39181,2.39181,2.39005,2.39005,7000000.0
2008-12-11 04:00:00,2.38961,2.38961,2.38924,2.38936,18000000.0
2008-12-11 04:01:00,2.38914,2.38947,2.38914,2.38927,8000000.0
2008-12-11 04:02:00,2.38914,2.38916,2.38882,2.38905,25000000.0
2008-12-11 04:03:00,2.38891,2.38916,2.38882,2.38887,12000000.0
2008-12-11 04:04:00,2.38866,2.38866,2.38802,2.38832,9000000.0
2008-12-11 04:05:00,2.38815,2.3889,2.38812,2.38826,7000000.0
2008-12-11 04:06:00,2.38828,2.389,2.38828,2.38889,11000000.0
2008-12-11 04:07:00,2.38928,2.38928,2.38897,2.38897,7000000.0
2008-12-11 04:08:00,2.38874,2.38874,2.3885,2.3887,10000000.0
2008-12-11 04:09:00,2.38908,2.3892,2.38905,2.38912,8000000.0
2008-12-11 04:10:00,2.38919,2.38967,2.38919,2.38924,9000000.0
2008-12-11 04:11:00,2.38929,2.3896,2.38929,2.38935,7000000.0
2008-12-11 04:12:00,2.38935,2.38944,2.38923,2.3893,11000000.0
2008-12-11 04:13:00,2.38938,2.38965,2.38938,2.38965,8000000.0
2008-12-11 04:14:00,2.39005,2.39006,2.38985,2.38985,7000000.0
2008-12-11 04:15:00,2.39014,2.39072,2.39014,2.3902,8000000.0
2008-12-11 04:16:00,2.39007,2.39037,2.39007,2.39037,8000000.0
2008-12-11 04:17:00,2.39045,2.39061,2.39019,2.39061,19000000.0
2008-12-11 04:18:00,2.39037,2.39037,2.38865,2.38865,8000000.0
2008-12-11 04:19:00,2.3883,2.38831,2.38665,2.38665,21000000.0
2008-12-11 04:20:00,2.38645,2.38718,2.38638,2.38718,11000000.0
2008-12-11 04:21:00,2.38749,2.38903,2.38749,2.38903,7000000.0
2008-12-11 04:22:00,2.38952,2.38955,2.38933,2.38944,8000000.0
2008-12-11 04:23:00,2.38937,2.38937,2.38893,2.38906,9000000.0
2008-12-11 04:24:00,2.38907,2.38927,2.38907,2.38927,12000000.0
2008-12-11 04:25:00,2.38927,2.38927,2.38911,2.38913,9000000.0
2008-12-11 04:26:00,2.38902,2.38902,2.3888,2.3888,8000000.0
2008-12-11 04:27:00,2.38872,2.38892,2.38872,2.38887,9000000.0
2008-12-11 04:28:00,2.38901,2.38968,2.38901,2.38968,14000000.0
2008-12-11 04:29:00,2.38986,2.38997,2.38986,2.38997,16000000.0
2008-12-11 04:30:00,2.3898,2.3898,2.38965,2.38974,25000000.0
2008-12-11 04:31:00,2.38962,2.3898,2.38962,2.3898,5000000.0
2008-12-11 04:32:00,2.3899,2.3899,2.38977,2.38977,8000000.0
2008-12-11 04:33:00,2.38965,2.38965,2.38923,2.38923,10000000.0
2008-12-11 04:34:00,2.38936,2.38971,2.38936,2.38938,10000000.0
2008-12-11 04:35:00,2.38926,2.38979,2.38926,2.38979,9000000.0
2008-12-11 04:36:00,2.38993,2.39007,2.38989,2.39006,7000000.0
2008-12-11 04:37:00,2.38995,2.38995,2.38958,2.38958,7000000.0
2008-12-11 04:38:00,2.38966,2.38979,2.38961,2.38978,10000000.0
2008-12-11 04:39:00,2.38949,2.39038,2.38949,2.39038,8000000.0
2008-12-11 04:40:00,2.39029,2.39029,2.3898,2.39018,11000000.0
2008-12-11 04:41:00,2.39001,2.39001,2.38934,2.38934,9000000.0
2008-12-11 04:42:00,2.38858,2.38903,2.38858,2.38891,11000000.0
2008-12-11 04:43:00,2.3889,2.3894,2.3889,2.3894,9000000.0
2008-12-11 04:44:00,2.38973,2.39004,2.38973,2.38982,8000000.0
2008-12-11 04:45:00,2.39003,2.39013,2.38995,2.38997,9000000.0
2008-12-11 04:46:00,2.38931,2.38955,2.38931,2.38944,7000000.0
2008-12-11 04:47:00,2.38952,2.38954,2.38932,2.38944,8000000.0
2008-12-11 04:48:00,2.38953,2.38994,2.38953,2.38994,7000000.0
2008-12-11 04:49:00,2.39034,2.39038,2.3899,2.3899,8000000.0
2008-12-11 04:50:00,2.38974,2.38991,2.38974,2.38991,7000000.0
2008-12-11 04:51:00,2.39029,2.39048,2.38948,2.38948,15000000.0
2008-12-11 04:52:00,2.39057,2.39057,2.38883,2.38916,9000000.0
2008-12-11 04:53:00,2.38937,2.38972,2.38937,2.38972,8000000.0
2008-12-11 04:54:00,2.38968,2.38968,2.38929,2.38948,11000000.0
2008-12-11 04:55:00,2.39016,2.39056,2.39016,2.39017,11000000.0
2008-12-11 04:56:00,2.38997,2.39003,2.38988,2.38988,12000000.0
2008-12-11 04:57:00,2.3899,2.3902,2.38985,2.39014,8000000.0
2008-12-11 04:58:00,2.39038,2.39068,2.39038,2.39055,9000000.0
2008-12-11 04:59:00,2.39064,2.39086,2.39061,2.39086,12000000.0
2008-12-11 05:00:00,2.3902,2.3902,2.3897,2.3897,9000000.0
2008-12-11 05:01:00,2.39019,2.39019,2.3893,2.38959,7000000.0
2008-12-11 05:02:00,2.38956,2.38956,2.38895,2.38895,7000000.0
2008-12-11 05:03:00,2.3887,2.3887,2.38836,2.38836,8000000.0
2008-12-11 05:04:00,2.38834,2.38848,2.38834,2.38847,9000000.0
2008-12-11 05:05:00,2.38862,2.3893,2.38776,2.38776,13000000.0
2008-12-11 05:06:00,2.38887,2.38887,2.38843,2.38843,8000000.0
2008-12-11 05:07:00,2.38845,2.38871,2.38845,2.38871,10000000.0
2008-12-11 05:08:00,2.38877,2.38889,2.38871,2.38871,10000000.0
2008-12-11 05:09:00,2.38849,2.38906,2.38782,2.38782,16000000.0
2008-12-11 05:10:00,2.38869,2.38886,2.38869,2.38886,12000000.0
2008-12-11 05:11:00,2.38877,2.38888,2.38869,2.38873,11000000.0
2008-12-11 05:12:00,2.38886,2.38886,2.38878,2.38885,16000000.0
2008-12-11 05:13:00,2.38885,2.3889,2.38871,2.38872,9000000.0
2008-12-11 05:14:00,2.38893,2.38893,2.38863,2.38868,12000000.0
2008-12-11 05:15:00,2.38892,2.38919,2.38869,2.38869,8000000.0
2008-12-11 05:16:00,2.38859,2.38909,2.38859,2.38909,11000000.0
2008-12-11 05:17:00,2.38916,2.38929,2.38915,2.38929,9000000.0
2008-12-11 05:18:00,2.38916,2.38936,2.38916,2.38927,16000000.0
2008-12-11 05:19:00,2.38923,2.38928,2.38899,2.38928,9000000.0
2008-12-11 05:20:00,2.39008,2.39049,2.38983,2.38983,11000000.0
2008-12-11 05:21:00,2.3894,2.3894,2.38905,2.38907,15000000.0
2008-12-11 05:22:00,2.38894,2.38902,2.38882,2.38901,28000000.0
2008-12-11 05:23:00,2.38915,2.38915,2.38901,2.38902,26000000.0
2008-12-11 05:24:00,2.38916,2.38918,2.38895,2.38916,27000000.0
2008-12-11 05:25:00,2.3896,2.3896,2.38914,2.38914,47000000.0
2008-12-11 05:26:00,2.38925,2.3894,2.38912,2.38932,38000000.0
2008-12-11 05:27:00,2.38922,2.38922,2.38899,2.38905,7000000.0
2008-12-11 05:28:00,2.3891,2.38938,2.3891,2.38938,22000000.0
2008-12-11 05:29:00,2.38936,2.38936,2.38872,2.38891,11000000.0
2008-12-11 05:30:00,2.38962,2.39001,2.38953,2.38953,7000000.0
2008-12-11 05:31:00,2.38965,2.39024,2.38931,2.38931,10000000.0
2008-12-11 05:32:00,2.38916,2.38921,2.38915,2.38919,10000000.0
2008-12-11 05:33:00,2.38848,2.38904,2.38841,2.38882,8000000.0
2008-12-11 05:34:00,2.38909,2.3891,2.38904,2.38907,8000000.0
2008-12-11 05:35:00,2.38914,2.38964,2.38914,2.3895,10000000.0
2008-12-11 05:36:00,2.38966,2.38988,2.38966,2.38988,15000000.0
2008-12-11 05:37:00,2.38983,2.38984,2.38971,2.38984,11000000.0
2008-12-11 05:38:00,2.39018,2.39045,2.39018,2.39042,11000000.0
2008-12-11 05:39:00,2.39048,2.39051,2.38997,2.39028,7000000.0
2008-12-11 05:40:00,2.3903,2.39088,2.3903,2.39088,9000000.0
2008-12-11 05:41:00,2.39028,2.39035,2.38873,2.38873,9000000.0
2008-12-11 05:42:00,2.38821,2.39023,2.38821,2.39023,16000000.0
2008-12-11 05:43:00,2.39038,2.39038,2.3897,2.38976,8000000.0
2008-12-11 05:44:00,2.38957,2.38983,2.38951,2.38983,9000000.0
2008-12-11 05:45:00,2.38995,2.39002,2.38974,2.38974,13000000.0
2008-12-11 05:46:00,2.38974,2.3899,2.38974,2.3899,10000000.0
2008-12-11 05:47:00,2.38989,2.39021,2.38988,2.39021,15000000.0
2008-12-11 05:48:00,2.39024,2.39024,2.3898,2.3898,11000000.0
2008-12-11 05:49:00,2.38939,2.38939,2.38935,2.38937,8000000.0
2008-12-11 05:50:00,2.38918,2.38918,2.38857,2.38857,13000000.0
2008-12-11 05:51:00,2.38792,2.38792,2.38758,2.38758,30000000.0
2008-12-11 05:52:00,2.3875,2.38764,2.38746,2.38764,15000000.0
2008-12-11 05:53:00,2.38774,2.38801,2.38774,2.38801,8000000.0
2008-12-11 05:54:00,2.38804,2.38865,2.38804,2.38865,16000000.0
2008-12-11 05:55:00,2.3895,2.38966,2.38934,2.38943,11000000.0
2008-12-11 05:56:00,2.38872,2.38872,2.3884,2.3887,33000000.0
2008-12-11 05:57:00,2.38931,2.39029,2.38898,2.39029,11000000.0
2008-12-11 05:58:00,2.38959,2.38959,2.38931,2.38931,19000000.0
2008-12-11 05:59:00,2.38927,2.38938,2.38924,2.38928,12000000.0
2008-12-11 06:00:00,2.38879,2.38879,2.38735,2.38735,25000000.0
2008-12-11 06:01:00,2.3866,2.38694,2.3866,2.38694,16000000.0
2008-12-11 06:02:00,2.38703,2.38721,2.38691,2.38721,13000000.0
2008-12-11 06:03:00,2.38767,2.38793,2.38756,2.38756,22000000.0
2008-12-11 06:04:00,2.38757,2.38789,2.38757,2.38764,11000000.0
2008-12-11 06:05:00,2.3877,2.388,2.38734,2.388,9000000.0
2008-12-11 06:06:00,2.38891,2.38903,2.38826,2.38826,8000000.0
2008-12-11 06:07:00,2.38722,2.38736,2.38722,2.38733,10000000.0
2008-12-11 06:08:00,2.388,2.388,2.38741,2.38741,8000000.0
2008-12-11 06:09:00,2.38737,2.38761,2.38737,2.38761,10000000.0
2008-12-11 06:10:00,2.38758,2.38758,2.38739,2.3874,8000000.0
2008-12-11 06:11:00,2.38758,2.38758,2.38739,2.38758,7000000.0
2008-12-11 06:12:00,2.38864,2.38916,2.38864,2.38916,10000000.0
2008-12-11 06:13:00,2.38926,2.38926,2.3877,2.3877,15000000.0
2008-12-11 06:14:00,2.38751,2.38755,2.38743,2.38743,10000000.0
2008-12-11 06:15:00,2.38756,2.38769,2.38749,2.38769,18000000.0
2008-12-11 06:16:00,2.38827,2.38842,2.38666,2.38666,11000000.0
2008-12-11 06:17:00,2.38744,2.38746,2.38734,2.38738,7000000.0
2008-12-11 06:18:00,2.38738,2.3875,2.38737,2.38737,13000000.0
2008-12-11 06:19:00,2.38721,2.38767,2.38721,2.3875,12000000.0
2008-12-11 06:20:00,2.38747,2.38757,2.3874,2.3874,18000000.0
2008-12-11 06:21:00,2.38746,2.3878,2.38744,2.38763,26000000.0
2008-12-11 06:22:00,2.38748,2.38779,2.38748,2.38779,10000000.0
2008-12-11 06:23:00,2.38769,2.38818,2.38763,2.38763,11000000.0
2008-12-11 06:24:00,2.38756,2.3887,2.38756,2.3887,11000000.0
2008-12-11 06:25:00,2.38883,2.3889,2.38873,2.38884,10000000.0
2008-12-11 06:26:00,2.38866,2.38866,2.38821,2.38859,7000000.0
2008-12-11 06:27:00,2.38877,2.38878,2.38865,2.38878,8000000.0
2008-12-11 06:28:00,2.38869,2.38882,2.38851,2.38851,7000000.0
2008-12-11 06:29:00,2.388,2.388,2.38793,2.38797,9000000.0
2008-12-11 06:30:00,2.3881,2.38824,2.38777,2.38778,11000000.0
2008-12-11 06:31:00,2.38799,2.38799,2.38683,2.38693,20000000.0
2008-12-11 06:32:00,2.38662,2.38704,2.38616,2.38687,31000000.0
2008-12-11 06:33:00,2.38683,2.38743,2.3868,2.38743,17000000.0
2008-12-11 06:34:00,2.38744,2.38746,2.38721,2.38746,9000000.0
2008-12-11 06:35:00,2.38778,2.38789,2.38689,2.38689,8000000.0
2008-12-11 06:36:00,2.38646,2.38673,2.38644,2.38658,10000000.0
2008-12-11 06:37:00,2.38693,2.3873,2.38684,2.38684,7000000.0
2008-12-11 06:38:00,2.38742,2.38838,2.38742,2.38821,8000000.0
2008-12-11 06:39:00,2.38776,2.38788,2.38776,2.38786,12000000.0
2008-12-11 06:40:00,2.38802,2.38817,2.38744,2.38744,7000000.0
2008-12-11 06:41:00,2.38769,2.38815,2.38769,2.38786,7000000.0
2008-12-11 06:42:00,2.38795,2.38833,2.38795,2.38833,7000000.0
2008-12-11 06:43:00,2.3884,2.38857,2.3884,2.38857,9000000.0
2008-12-11 06:44:00,2.38856,2.38856,2.38831,2.38831,11000000.0
2008-12-11 06:45:00,2.38802,2.38802,2.38737,2.38737,8000000.0
2008-12-11 06:46:00,2.3875,2.3884,2.38749,2.3884,8000000.0
2008-12-11 06:47:00,2.38772,2.38774,2.38577,2.38774,8000000.0
2008-12-11 06:48:00,2.38763,2.38763,2.38755,2.38758,8000000.0
2008-12-11 06:49:00,2.38752,2.38757,2.38738,2.38746,9000000.0
2008-12-11 06:50:00,2.38755,2.38755,2.38746,2.38746,9000000.0
2008-12-11 06:51:00,2.38736,2.38736,2.38721,2.38721,11000000.0
2008-12-11 06:52:00,2.38719,2.38721,2.38714,2.38714,7000000.0
2008-12-11 06:53:00,2.38732,2.38827,2.38732,2.38827,8000000.0
2008-12-11 06:54:00,2.38847,2.38848,2.38834,2.38835,11000000.0
2008-12-11 06:55:00,2.38921,2.38967,2.38921,2.38967,8000000.0
2008-12-11 06:56:00,2.38947,2.38947,2.38924,2.38938,13000000.0
2008-12-11 06:57:00,2.38998,2.38998,2.38877,2.38877,18000000.0
2008-12-11 06:58:00,2.38937,2.38946,2.38936,2.38941,16000000.0
2008-12-11 06:59:00,2.38877,2.38877,2.38858,2.38873,11000000.0
2008-12-11 07:00:00,2.38881,2.3891,2.38881,2.3891,8000000.0
2008-12-11 07:01:00,2.38876,2.38912,2.38876,2.38905,14000000.0
2008-12-11 07:02:00,2.38904,2.38945,2.38875,2.38939,18000000.0
2008-12-11 07:03:00,2.38897,2.38923,2.38883,2.38923,8000000.0
2008-12-11 07:04:00,2.38916,2.38916,2.38886,2.38914,8000000.0
2008-12-11 07:05:00,2.38909,2.38909,2.38879,2.38901,10000000.0
2008-12-11 07:06:00,2.38918,2.38925,2.38916,2.38925,8000000.0
2008-12-11 07:07:00,2.38945,2.38988,2.38878,2.38984,15000000.0
2008-12-11 07:08:00,2.38912,2.38913,2.38897,2.38897,18000000.0
2008-12-11 07:09:00,2.38859,2.38875,2.3883,2.3883,8000000.0
2008-12-11 07:10:00,2.38826,2.38826,2.38729,2.38729,18000000.0
2008-12-11 07:11:00,2.38738,2.38774,2.38738,2.38774,11000000.0
2008-12-11 07:12:00,2.38771,2.38771,2.38717,2.38743,11000000.0
2008-12-11 07:13:00,2.38741,2.38741,2.38699,2.38705,9000000.0
2008-12-11 07:14:00,2.3869,2.38728,2.38686,2.38728,12000000.0
2008-12-11 07:15:00,2.38723,2.38723,2.38684,2.387,7000000.0
2008-12-11 07:16:00,2.38693,2.38697,2.38666,2.38697,12000000.0
2008-12-11 07:17:00,2.38676,2.38676,2.38614,2.38614,15000000.0
2008-12-11 07:18:00,2.38668,2.38674,2.38649,2.38649,8000000.0
2008-12-11 07:19:00,2.38646,2.38655,2.38582,2.38582,7000000.0
2008-12-11 07:20:00,2.38562,2.38641,2.38562,2.38641,9000000.0
2008-12-11 07:21:00,2.38708,2.38744,2.38708,2.38744,10000000.0
2008-12-11 07:22:00,2.38779,2.38903,2.38779,2.38903,7000000.0
2008-12-11 07:23:00,2.38926,2.38986,2.38846,2.38986,11000000.0
2008-12-11 07:24:00,2.39051,2.39079,2.38969,2.39015,23000000.0
2008-12-11 07:25:00,2.39002,2.39006,2.38919,2.38919,28000000.0
2008-12-11 07:26:00,2.38946,2.39158,2.38946,2.39158,14000000.0
2008-12-11 07:27:00,2.39254,2.39314,2.39194,2.39194,20000000.0
2008-12-11 07:28:00,2.3905,2.39138,2.3905,2.39138,17000000.0
2008-12-11 07:29:00,2.39146,2.39187,2.39128,2.39128,27000000.0
2008-12-11 07:30:00,2.39082,2.39105,2.38848,2.39058,20000000.0
2008-12-11 07:31:00,2.39066,2.39116,2.38954,2.38954,7000000.0
2008-12-11 07:32:00,2.39006,2.39255,2.39006,2.39143,11000000.0
2008-12-11 07:33:00,2.39166,2.39166,2.39062,2.39062,22000000.0
2008-12-11 07:34:00,2.38907,2.39162,2.38887,2.39162,16000000.0
2008-12-11 07:35:00,2.3916,2.392,2.39065,2.39065,15000000.0
2008-12-11 07:36:00,2.39122,2.39214,2.39122,2.39199,8000000.0
2008-12-11 07:37:00,2.39295,2.39295,2.392,2.392,12000000.0
2008-12-11 07:38:00,2.3912,2.39154,2.39084,2.39154,7000000.0
2008-12-11 07:39:00,2.39162,2.39247,2.39162,2.39247,14000000.0
2008-12-11 07:40:00,2.39254,2.39254,2.39107,2.39107,9000000.0
2008-12-11 07:41:00,2.39067,2.39067,2.38945,2.38945,24000000.0
2008-12-11 07:42:00,2.38917,2.38951,2.38819,2.38819,17000000.0
2008-12-11 07:43:00,2.38844,2.38876,2.38837,2.38837,22000000.0
2008-12-11 07:44:00,2.38798,2.38845,2.38789,2.38845,10000000.0
2008-12-11 07:45:00,2.38859,2.38859,2.38758,2.38799,15000000.0
2008-12-11 07:46:00,2.38843,2.39029,2.38843,2.39029,17000000.0
2008-12-11 07:47:00,2.39082,2.39202,2.39082,2.39202,15000000.0
2008-12-11 07:48:00,2.3911,2.3911,2.39066,2.3908,10000000.0
2008-12-11 07:49:00,2.39098,2.39132,2.39098,2.39114,20000000.0
2008-12-11 07:50:00,2.39087,2.3909,2.39074,2.39077,17000000.0
2008-12-11 07:51:00,2.39082,2.39135,2.39082,2.39109,15000000.0
2008-12-11 07:52:00,2.39157,2.39214,2.38983,2.38983,29000000.0
2008-12-11 07:53:00,2.39069,2.39202,2.39062,2.39202,13000000.0
2008-12-11 07:54:00,2.39206,2.3929,2.39206,2.3926,23000000.0
2008-12-11 07:55:00,2.39296,2.39366,2.39287,2.39287,27000000.0
2008-12-11 07:56:00,2.39221,2.39324,2.39212,2.39324,18000000.0
2008-12-11 07:57:00,2.39347,2.39347,2.39215,2.39266,20000000.0
2008-12-11 07:58:00,2.39251,2.39393,2.39251,2.39393,13000000.0
2008-12-11 07:59:00,2.39416,2.39416,2.39355,2.39373,23000000.0
2008-12-11 08:00:00,2.39417,2.39482,2.39388,2.39482,31000000.0
2008-12-11 08:01:00,2.39495,2.39495,2.39457,2.39457,13000000.0
2008-12-11 08:02:00,2.39428,2.39428,2.39361,2.39368,12000000.0
2008-12-11 08:03:00,2.39325,2.3952,2.39325,2.3952,20000000.0
2008-12-11 08:04:00,2.3959,2.39752,2.3959,2.39707,30000000.0
2008-12-11 08:05:00,2.39543,2.39543,2.39466,2.39484,9000000.0
2008-12-11 08:06:00,2.39504,2.39532,2.39464,2.39464,21000000.0
2008-12-11 08:07:00,2.39401,2.39607,2.39401,2.39607,15000000.0
2008-12-11 08:08:00,2.39574,2.39574,2.39438,2.39574,25000000.0
2008-12-11 08:09:00,2.39544,2.39544,2.39354,2.39359,23000000.0
2008-12-11 08:10:00,2.39375,2.39608,2.39375,2.39517,27000000.0
2008-12-11 08:11:00,2.39561,2.39561,2.39425,2.39425,18000000.0
2008-12-11 08:12:00,2.39464,2.39557,2.39464,2.39528,22000000.0
2008-12-11 08:13:00,2.39478,2.39495,2.3941,2.39495,18000000.0
2008-12-11 08:14:00,2.39463,2.39586,2.3935,2.39586,33000000.0
2008-12-11 08:15:00,2.39595,2.39595,2.39355,2.39355,21000000.0
2008-12-11 08:16:00,2.39377,2.39405,2.39359,2.39404,21000000.0
2008-12-11 08:17:00,2.39369,2.39386,2.39365,2.3937,19000000.0
2008-12-11 08:18:00,2.39408,2.3951,2.39408,2.39487,17000000.0
2008-12-11 08:19:00,2.39562,2.39596,2.39468,2.39468,16000000.0
2008-12-11 08:20:00,2.395,2.395,2.39466,2.39496,13000000.0
2008-12-11 08:21:00,2.39494,2.39601,2.39494,2.39601,18000000.0
2008-12-11 08:22:00,2.39643,2.39666,2.39643,2.39652,26000000.0
2008-12-11 08:23:00,2.39634,2.39685,2.39492,2.39492,16000000.0
2008-12-11 08:24:00,2.39469,2.39476,2.39417,2.39417,28000000.0
2008-12-11 08:25:00,2.39428,2.39563,2.39428,2.39563,49000000.0
2008-12-11 08:26:00,2.39613,2.39613,2.39492,2.39492,14000000.0
2008-12-11 08:27:00,2.39419,2.3951,2.39419,2.39497,31000000.0
2008-12-11 08:28:00,2.395,2.395,2.39406,2.39406,28000000.0
2008-12-11 08:29:00,2.39369,2.39373,2.39305,2.39318,32000000.0
2008-12-11 08:30:00,2.39322,2.39347,2.39292,2.39292,28000000.0
2008-12-11 08:31:00,2.39265,2.39318,2.39265,2.39305,40000000.0
2008-12-11 08:32:00,2.39302,2.39333,2.39302,2.39315,51000000.0
2008-12-11 08:33:00,2.39267,2.39267,2.39193,2.39193,48000000.0
2008-12-11 08:34:00,2.39242,2.39412,2.39242,2.39412,49000000.0
2008-12-11 08:35:00,2.39419,2.39488,2.39352,2.39427,39000000.0
2008-12-11 08:36:00,2.3943,2.3943,2.39397,2.39397,12000000.0
2008-12-11 08:37:00,2.39368,2.39387,2.39337,2.39387,25000000.0
2008-12-11 08:38:00,2.39381,2.39407,2.39349,2.39407,21000000.0
2008-12-11 08:39:00,2.39424,2.39651,2.39412,2.3964,23000000.0
2008-12-11 08:40:00,2.39632,2.39632,2.39519,2.39519,36000000.0
2008-12-11 08:41:00,2.39544,2.3957,2.39503,2.39503,30000000.0
2008-12-11 08:42:00,2.39565,2.39565,2.39501,2.39501,17000000.0
2008-12-11 08:43:00,2.39486,2.39491,2.39486,2.39491,23000000.0
2008-12-11 08:44:00,2.39524,2.39676,2.39524,2.39676,17000000.0
2008-12-11 08:45:00,2.39713,2.39811,2.39682,2.39682,37000000.0
2008-12-11 08:46:00,2.39624,2.39631,2.39496,2.39496,23000000.0
2008-12-11 08:47:00,2.39507,2.39555,2.39496,2.39529,25000000.0
2008-12-11 08:48:00,2.39422,2.39422,2.39388,2.39396,36000000.0
2008-12-11 08:49:00,2.39328,2.39328,2.39224,2.39224,27000000.0
2008-12-11 08:50:00,2.39242,2.39242,2.39079,2.39079,56000000.0
2008-12-11 08:51:00,2.39085,2.39085,2.38913,2.38976,32000000.0
2008-12-11 08:52:00,2.38976,2.39161,2.38957,2.39161,39000000.0
2008-12-11 08:53:00,2.39355,2.39355,2.3923,2.3923,63000000.0
2008-12-11 08:54:00,2.3923,2.39237,2.39079,2.39079,42000000.0
2008-12-11 08:55:00,2.38971,2.39043,2.38871,2.38871,55000000.0
2008-12-11 08:56:00,2.38902,2.38948,2.38902,2.3892,21000000.0
2008-12-11 08:57:00,2.38943,2.39138,2.38943,2.39025,23000000.0
2008-12-11 08:58:00,2.39008,2.39008,2.38902,2.38955,18000000.0
2008-12-11 08:59:00,2.38942,2.38946,2.38913,2.38922,12000000.0
2008-12-11 09:00:00,2.38884,2.39451,2.38821,2.39451,26000000.0
2008-12-11 09:01:00,2.39461,2.39461,2.39241,2.39241,19000000.0
2008-12-11 09:02:00,2.39189,2.3922,2.39086,2.39086,15000000.0
2008-12-11 09:03:00,2.38949,2.39449,2.38949,2.39449,16000000.0
2008-12-11 09:04:00,2.39197,2.39237,2.39184,2.39184,22000000.0
2008-12-11 09:05:00,2.39318,2.39318,2.39235,2.39243,11000000.0
2008-12-11 09:06:00,2.39231,2.39306,2.39129,2.39243,31000000.0
2008-12-11 09:07:00,2.39221,2.39226,2.39173,2.39191,33000000.0
2008-12-11 09:08:00,2.39192,2.39302,2.39173,2.39302,17000000.0
2008-12-11 09:09:00,2.39332,2.39332,2.39276,2.39285,37000000.0
2008-12-11 09:10:00,2.39303,2.39312,2.39294,2.39312,31000000.0
2008-12-11 09:11:00,2.39287,2.39296,2.39241,2.3925,26000000.0
2008-12-11 09:12:00,2.39272,2.39272,2.39243,2.39243,41000000.0
2008-12-11 09:13:00,2.39255,2.39289,2.39243,2.39282,61000000.0
2008-12-11 09:14:00,2.39366,2.39531,2.39366,2.39531,57000000.0
2008-12-11 09:15:00,2.39507,2.39513,2.39496,2.39496,33000000.0
2008-12-11 09:16:00,2.39525,2.39555,2.39471,2.39471,39000000.0
2008-12-11 09:17:00,2.39463,2.39463,2.39296,2.39296,40000000.0
2008-12-11 09:18:00,2.39243,2.39376,2.39218,2.39366,68000000.0
2008-12-11 09:19:00,2.39351,2.3936,2.3932,2.39333,52000000.0
2008-12-11 09:20:00,2.39321,2.39321,2.39019,2.39096,37000000.0
2008-12-11 09:21:00,2.39115,2.39227,2.39099,2.39227,61000000.0
2008-12-11 09:22:00,2.3923,2.3923,2.3904,2.3904,63000000.0
2008-12-11 09:23:00,2.39012,2.39109,2.39012,2.39109,65000000.0
2008-12-11 09:24:00,2.39146,2.39172,2.39104,2.39104,47000000.0
2008-12-11 09:25:00,2.39086,2.3919,2.39086,2.3919,32000000.0
2008-12-11 09:26:00,2.39181,2.39189,2.39124,2.39124,29000000.0
2008-12-11 09:27:00,2.39184,2.39189,2.39166,2.39176,55000000.0
2008-12-11 09:28:00,2.39143,2.39144,2.39097,2.39144,46000000.0
2008-12-11 09:29:00,2.39145,2.39164,2.39034,2.39034,32000000.0
2008-12-11 09:30:00,2.39018,2.39018,2.3889,2.38897,24000000.0
2008-12-11 09:31:00,2.38967,2.38995,2.38963,2.38977,18000000.0
2008-12-11 09:32:00,2.38924,2.39048,2.38924,2.39048,35000000.0
2008-12-11 09:33:00,2.39013,2.39013,2.3891,2.3891,43000000.0
2008-12-11 09:34:00,2.38878,2.38944,2.38878,2.38938,31000000.0
2008-12-11 09:35:00,2.38925,2.38925,2.38832,2.38923,47000000.0
2008-12-11 09:36:00,2.38971,2.38971,2.3892,2.38939,34000000.0
2008-12-11 09:37:00,2.38959,2.39003,2.38959,2.38996,49000000.0
2008-12-11 09:38:00,2.38986,2.38986,2.3882,2.3882,37000000.0
2008-12-11 09:39:00,2.38916,2.39326,2.38916,2.39326,61000000.0
2008-12-11 09:40:00,2.39305,2.39322,2.39252,2.39322,46000000.0
2008-12-11 09:41:00,2.39255,2.39281,2.39238,2.39263,33000000.0
2008-12-11 09:42:00,2.39266,2.39266,2.39198,2.39225,60000000.0
2008-12-11 09:43:00,2.3921,2.3921,2.39059,2.39059,66000000.0
2008-12-11 09:44:00,2.39052,2.39126,2.39052,2.39126,21000000.0
2008-12-11 09:45:00,2.39137,2.39137,2.39128,2.39128,22000000.0
2008-12-11 09:46:00,2.39086,2.39086,2.39053,2.39086,30000000.0
2008-12-11 09:47:00,2.39102,2.39128,2.39102,2.39128,24000000.0
2008-12-11 09:48:00,2.39111,2.39111,2.38927,2.38947,34000000.0
2008-12-11 09:49:00,2.38843,2.39065,2.38843,2.39065,26000000.0
2008-12-11 09:50:00,2.39063,2.39063,2.39029,2.39029,34000000.0
2008-12-11 09:51:00,2.39061,2.39103,2.3906,2.3909,56000000.0
2008-12-11 09:52:00,2.39054,2.39085,2.39023,2.39023,38000000.0
2008-12-11 09:53:00,2.38995,2.38995,2.38959,2.38959,32000000.0
2008-12-11 09:54:00,2.38929,2.38929,2.38906,2.38906,36000000.0
2008-12-11 09:55:00,2.38908,2.39045,2.38908,2.38953,38000000.0
2008-12-11 09:56:00,2.38955,2.38992,2.38955,2.38987,38000000.0
2008-12-11 09:57:00,2.38965,2.38987,2.38941,2.38968,30000000.0
2008-12-11 09:58:00,2.38989,2.39115,2.38989,2.39106,52000000.0
2008-12-11 09:59:00,2.39099,2.39109,2.39084,2.39084,32000000.0
2008-12-11 10:00:00,2.39096,2.39154,2.39096,2.39137,39000000.0
2008-12-11 10:01:00,2.39098,2.39128,2.39098,2.39118,44000000.0
2008-12-11 10:02:00,2.39152,2.39212,2.39152,2.39204,34000000.0
2008-12-11 10:03:00,2.39208,2.39216,2.39138,2.39138,47000000.0
2008-12-11 10:04:00,2.39161,2.39242,2.39161,2.39239,32000000.0
2008-12-11 10:05:00,2.39203,2.39207,2.39084,2.39084,32000000.0
2008-12-11 10:06:00,2.3906,2.39066,2.39042,2.39042,42000000.0
2008-12-11 10:07:00,2.391,2.39137,2.39099,2.39115,51000000.0
2008-12-11 10:08:00,2.39124,2.39145,2.3912,2.3912,54000000.0
2008-12-11 10:09:00,2.39116,2.39149,2.39116,2.39146,53000000.0
2008-12-11 10:10:00,2.39131,2.39146,2.39125,2.39125,72000000.0
2008-12-11 10:11:00,2.39119,2.39119,2.39062,2.39062,61000000.0
2008-12-11 10:12:00,2.39038,2.39053,2.39035,2.39053,65000000.0
2008-12-11 10:13:00,2.39052,2.39072,2.39051,2.39072,56000000.0
2008-12-11 10:14:00,2.39056,2.39056,2.39032,2.39032,49000000.0
2008-12-11 10:15:00,2.3902,2.39022,2.38971,2.39019,46000000.0
2008-12-11 10:16:00,2.39035,2.39046,2.39026,2.39035,33000000.0
2008-12-11 10:17:00,2.39044,2.39044,2.38996,2.38996,37000000.0
2008-12-11 10:18:00,2.3909,2.39162,2.3909,2.39132,50000000.0
2008-12-11 10:19:00,2.39213,2.39354,2.39213,2.39354,59000000.0
2008-12-11 10:20:00,2.39446,2.39552,2.39446,2.39552,41000000.0
2008-12-11 10:21:00,2.39522,2.39579,2.39431,2.39563,44000000.0
2008-12-11 10:22:00,2.39531,2.39531,2.39434,2.39509,47000000.0
2008-12-11 10:23:00,2.39518,2.39521,2.3932,2.39358,58000000.0
2008-12-11 10:24:00,2.39455,2.39674,2.39455,2.39541,43000000.0
2008-12-11 10:25:00,2.39518,2.39614,2.39478,2.39478,60000000.0
2008-12-11 10:26:00,2.3941,2.39484,2.39333,2.39484,64000000.0
2008-12-11 10:27:00,2.39695,2.39769,2.39695,2.39756,54000000.0
2008-12-11 10:28:00,2.39772,2.39776,2.39729,2.39729,62000000.0
2008-12-11 10:29:00,2.39722,2.39808,2.39677,2.39677,61000000.0
2008-12-11 10:30:00,2.39764,2.39808,2.3975,2.3975,36000000.0
2008-12-11 10:31:00,2.39663,2.39708,2.39652,2.39675,39000000.0
2008-12-11 10:32:00,2.39627,2.39703,2.39576,2.39576,44000000.0
2008-12-11 10:33:00,2.39727,2.39727,2.39427,2.39427,18000000.0
2008-12-11 10:34:00,2.3944,2.39492,2.39432,2.39432,20000000.0
2008-12-11 10:35:00,2.39431,2.39568,2.39431,2.39568,23000000.0
2008-12-11 10:36:00,2.39577,2.39605,2.39577,2.39605,32000000.0
2008-12-11 10:37:00,2.39664,2.39707,2.39618,2.39618,30000000.0
2008-12-11 10:38:00,2.39649,2.39655,2.39595,2.39595,26000000.0
2008-12-11 10:39:00,2.39691,2.39874,2.39691,2.39874,29000000.0
2008-12-11 10:40:00,2.39917,2.39917,2.39797,2.39797,19000000.0
2008-12-11 10:41:00,2.39696,2.39897,2.39696,2.39774,29000000.0
2008-12-11 10:42:00,2.39845,2.3991,2.39693,2.39758,38000000.0
2008-12-11 10:43:00,2.39697,2.39702,2.39682,2.39699,27000000.0
2008-12-11 10:44:00,2.39707,2.39739,2.39697,2.39697,26000000.0
2008-12-11 10:45:00,2.39697,2.39728,2.39689,2.39704,27000000.0
2008-12-11 10:46:00,2.39716,2.3979,2.39716,2.3978,35000000.0
2008-12-11 10:47:00,2.39726,2.39726,2.39531,2.39537,23000000.0
2008-12-11 10:48:00,2.3957,2.39591,2.39536,2.39536,44000000.0
2008-12-11 10:49:00,2.39525,2.39555,2.3948,2.3948,36000000.0
2008-12-11 10:50:00,2.39528,2.39555,2.39476,2.39476,47000000.0
2008-12-11 10:51:00,2.39401,2.39401,2.39296,2.3931,45000000.0
2008-12-11 10:52:00,2.39379,2.39516,2.39379,2.39404,33000000.0
2008-12-11 10:53:00,2.39356,2.39381,2.39347,2.39379,46000000.0
2008-12-11 10:54:00,2.39444,2.39444,2.39384,2.39384,35000000.0
2008-12-11 10:55:00,2.39373,2.39415,2.39373,2.39415,37000000.0
2008-12-11 10:56:00,2.3932,2.39459,2.39273,2.39459,33000000.0
2008-12-11 10:57:00,2.39437,2.39503,2.39407,2.39456,33000000.0
2008-12-11 10:58:00,2.39433,2.39458,2.39319,2.39346,26000000.0
2008-12-11 10:59:00,2.3929,2.39338,2.39287,2.39316,47000000.0
2008-12-11 11:00:00,2.39325,2.39325,2.39288,2.39322,39000000.0
2008-12-11 11:01:00,2.39326,2.39487,2.39326,2.39487,45000000.0
2008-12-11 11:02:00,2.39525,2.39525,2.39259,2.39259,17000000.0
2008-12-11 11:03:00,2.39191,2.39496,2.39129,2.39496,37000000.0
2008-12-11 11:04:00,2.39548,2.39584,2.3954,2.39541,40000000.0
2008-12-11 11:05:00,2.39602,2.39611,2.39433,2.39473,18000000.0
2008-12-11 11:06:00,2.39506,2.39506,2.39416,2.39458,19000000.0
2008-12-11 11:07:00,2.39455,2.39508,2.39402,2.39402,30000000.0
2008-12-11 11:08:00,2.39192,2.39295,2.39192,2.39243,30000000.0
2008-12-11 11:09:00,2.39262,2.39262,2.39072,2.39072,45000000.0
2008-12-11 11:10:00,2.3905,2.39229,2.39,2.39229,35000000.0
2008-12-11 11:11:00,2.39296,2.39296,2.39183,2.39183,46000000.0
2008-12-11 11:12:00,2.39152,2.39152,2.38987,2.3905,55000000.0
2008-12-11 11:13:00,2.39046,2.39075,2.38929,2.38993,59000000.0
2008-12-11 11:14:00,2.38946,2.38968,2.38883,2.38883,41000000.0
2008-12-11 11:15:00,2.38965,2.39046,2.38965,2.39046,34000000.0
2008-12-11 11:16:00,2.38999,2.38999,2.38883,2.38941,20000000.0
2008-12-11 11:17:00,2.38995,2.39105,2.38982,2.39105,57000000.0
2008-12-11 11:18:00,2.3907,2.39073,2.39044,2.39062,44000000.0
2008-12-11 11:19:00,2.3907,2.39109,2.3907,2.39075,63000000.0
2008-12-11 11:20:00,2.39059,2.39111,2.39059,2.39111,43000000.0
2008-12-11 11:21:00,2.39152,2.39152,2.39101,2.39101,34000000.0
2008-12-11 11:22:00,2.39112,2.3912,2.39098,2.39117,56000000.0
2008-12-11 11:23:00,2.39101,2.39101,2.39055,2.39092,43000000.0
2008-12-11 11:24:00,2.3914,2.3924,2.3914,2.3924,53000000.0
2008-12-11 11:25:00,2.39133,2.39225,2.39133,2.39225,29000000.0
2008-12-11 11:26:00,2.3923,2.39361,2.3923,2.39361,41000000.0
2008-12-11 11:27:00,2.39337,2.3937,2.39324,2.3937,34000000.0
2008-12-11 11:28:00,2.39398,2.394,2.39271,2.39312,36000000.0
2008-12-11 11:29:00,2.39318,2.39353,2.39307,2.39353,43000000.0
2008-12-11 11:30:00,2.39354,2.39388,2.39354,2.3938,24000000.0
2008-12-11 11:31:00,2.39398,2.39424,2.39393,2.39424,34000000.0
2008-12-11 11:32:00,2.39497,2.39574,2.3938,2.3938,46000000.0
2008-12-11 11:33:00,2.39322,2.39364,2.39312,2.39332,41000000.0
2008-12-11 11:34:00,2.39387,2.39387,2.39353,2.39374,28000000.0
2008-12-11 11:35:00,2.39407,2.39448,2.39379,2.39379,44000000.0
2008-12-11 11:36:00,2.3933,2.39348,2.39323,2.39332,48000000.0
2008-12-11 11:37:00,2.39332,2.39337,2.39298,2.39298,50000000.0
2008-12-11 11:38:00,2.39287,2.39373,2.39257,2.39364,37000000.0
2008-12-11 11:39:00,2.39416,2.39458,2.39405,2.39441,52000000.0
2008-12-11 11:40:00,2.39366,2.39366,2.39047,2.39047,27000000.0
2008-12-11 11:41:00,2.39075,2.39107,2.39069,2.39078,49000000.0
2008-12-11 11:42:00,2.39078,2.39078,2.39049,2.39049,22000000.0
2008-12-11 11:43:00,2.39042,2.39064,2.39036,2.39048,45000000.0
2008-12-11 11:44:00,2.39086,2.39086,2.39039,2.39059,42000000.0
2008-12-11 11:45:00,2.39067,2.39088,2.39064,2.39064,41000000.0
2008-12-11 11:46:00,2.39075,2.39113,2.39059,2.39059,38000000.0
2008-12-11 11:47:00,2.39045,2.39065,2.39045,2.3906,22000000.0
2008-12-11 11:48:00,2.39108,2.39146,2.39095,2.39095,27000000.0
2008-12-11 11:49:00,2.39167,2.39224,2.39167,2.3921,41000000.0
2008-12-11 11:50:00,2.39222,2.39233,2.39198,2.39198,44000000.0
2008-12-11 11:51:00,2.39227,2.39232,2.39184,2.39184,37000000.0
2008-12-11 11:52:00,2.39213,2.39255,2.39144,2.39255,37000000.0
2008-12-11 11:53:00,2.39261,2.39356,2.39261,2.39356,33000000.0
2008-12-11 11:54:00,2.39381,2.39401,2.39314,2.39323,37000000.0
2008-12-11 11:55:00,2.39324,2.39324,2.39311,2.39313,38000000.0
2008-12-11 11:56:00,2.3931,2.39328,2.39294,2.39294,51000000.0
2008-12-11 11:57:00,2.393,2.393,2.39273,2.393,29000000.0
2008-12-11 11:58:00,2.39344,2.39512,2.39344,2.39512,31000000.0
2008-12-11 11:59:00,2.39551,2.39584,2.39353,2.39353,51000000.0
2008-12-11 12:00:00,2.39115,2.39115,2.38939,2.39056,23000000.0
2008-12-11 12:01:00,2.39127,2.39127,2.38986,2.39076,24000000.0
2008-12-11 12:02:00,2.39064,2.39116,2.39064,2.39103,34000000.0
2008-12-11 12:03:00,2.39095,2.39123,2.39095,2.39123,36000000.0
2008-12-11 12:04:00,2.39125,2.39125,2.39104,2.39112,33000000.0
2008-12-11 12:05:00,2.3911,2.39126,2.39107,2.39125,26000000.0
2008-12-11 12:06:00,2.39121,2.39181,2.39121,2.39181,15000000.0
2008-12-11 12:07:00,2.39203,2.39203,2.39129,2.39142,23000000.0
2008-12-11 12:08:00,2.39147,2.39147,2.39122,2.39125,37000000.0
2008-12-11 12:09:00,2.39104,2.39128,2.39099,2.39128,11000000.0
2008-12-11 12:10:00,2.39079,2.39079,2.3906,2.39076,25000000.0
2008-12-11 12:11:00,2.391,2.39161,2.391,2.3912,33000000.0
2008-12-11 12:12:00,2.39117,2.39144,2.39112,2.39137,31000000.0
2008-12-11 12:13:00,2.39129,2.39264,2.39129,2.39264,24000000.0
2008-12-11 12:14:00,2.39352,2.39466,2.39343,2.39466,36000000.0
2008-12-11 12:15:00,2.39361,2.39361,2.39287,2.39287,29000000.0
2008-12-11 12:16:00,2.39244,2.39244,2.39091,2.39103,30000000.0
2008-12-11 12:17:00,2.39134,2.39187,2.39104,2.39187,41000000.0
2008-12-11 12:18:00,2.39198,2.39211,2.39043,2.39043,43000000.0
2008-12-11 12:19:00,2.39164,2.39238,2.39164,2.39238,37000000.0
2008-12-11 12:20:00,2.39283,2.39313,2.39249,2.39313,40000000.0
2008-12-11 12:21:00,2.3929,2.39342,2.39283,2.39342,61000000.0
2008-12-11 12:22:00,2.39347,2.39363,2.39347,2.39355,24000000.0
2008-12-11 12:23:00,2.39329,2.39339,2.39327,2.39328,23000000.0
2008-12-11 12:24:00,2.39282,2.39282,2.3911,2.3911,30000000.0
2008-12-11 12:25:00,2.39013,2.39049,2.38975,2.39018,22000000.0
2008-12-11 12:26:00,2.39062,2.39102,2.39062,2.39063,32000000.0
2008-12-11 12:27:00,2.39011,2.39026,2.38862,2.38862,25000000.0
2008-12-11 12:28:00,2.38878,2.39091,2.38878,2.39044,58000000.0
2008-12-11 12:29:00,2.38921,2.38921,2.38554,2.38608,71000000.0
2008-12-11 12:30:00,2.38573,2.38784,2.38533,2.38617,47000000.0
2008-12-11 12:31:00,2.38615,2.38618,2.38575,2.38598,55000000.0
2008-12-11 12:32:00,2.38588,2.38595,2.38518,2.38529,32000000.0
2008-12-11 12:33:00,2.3855,2.3855,2.38482,2.38482,40000000.0
2008-12-11 12:34:00,2.38496,2.38496,2.38444,2.38469,14000000.0
2008-12-11 12:35:00,2.38468,2.38543,2.38468,2.38488,20000000.0
2008-12-11 12:36:00,2.38472,2.38494,2.38472,2.38478,36000000.0
2008-12-11 12:37:00,2.38481,2.38588,2.38481,2.38588,22000000.0
2008-12-11 12:38:00,2.38725,2.38771,2.38684,2.38684,12000000.0
2008-12-11 12:39:00,2.38654,2.38715,2.38654,2.38709,20000000.0
2008-12-11 12:40:00,2.38698,2.38742,2.38698,2.38709,16000000.0
2008-12-11 12:41:00,2.38621,2.38621,2.38297,2.38303,10000000.0
2008-12-11 12:42:00,2.3831,2.38415,2.38306,2.38415,26000000.0
2008-12-11 12:43:00,2.38435,2.38435,2.38285,2.38285,9000000.0
2008-12-11 12:44:00,2.3829,2.38517,2.3829,2.38517,21000000.0
2008-12-11 12:45:00,2.3857,2.38588,2.3855,2.3855,30000000.0
2008-12-11 12:46:00,2.38578,2.38629,2.38578,2.38629,41000000.0
2008-12-11 12:47:00,2.38636,2.38636,2.38528,2.38528,26000000.0
2008-12-11 12:48:00,2.38513,2.38578,2.38513,2.38578,27000000.0
2008-12-11 12:49:00,2.3861,2.3861,2.38487,2.38545,36000000.0
2008-12-11 12:50:00,2.38579,2.3868,2.38579,2.3868,34000000.0
2008-12-11 12:51:00,2.38587,2.38646,2.38533,2.38533,25000000.0
2008-12-11 12:52:00,2.38539,2.38568,2.38536,2.38536,26000000.0
2008-12-11 12:53:00,2.38581,2.38581,2.38504,2.38504,16000000.0
2008-12-11 12:54:00,2.38479,2.38487,2.38401,2.38487,28000000.0
2008-12-11 12:55:00,2.3844,2.38537,2.3844,2.38536,29000000.0
2008-12-11 12:56:00,2.38594,2.38649,2.38594,2.38613,30000000.0
2008-12-11 12:57:00,2.386,2.38628,2.38577,2.38609,26000000.0
2008-12-11 12:58:00,2.3861,2.38632,2.38551,2.38632,14000000.0
2008-12-11 12:59:00,2.38763,2.38843,2.38669,2.38669,32000000.0
2008-12-11 13:00:00,2.38751,2.38787,2.38716,2.38745,20000000.0
2008-12-11 13:01:00,2.38697,2.38705,2.38642,2.38666,31000000.0
2008-12-11 13:02:00,2.38674,2.38712,2.38651,2.38693,12000000.0
2008-12-11 13:03:00,2.38662,2.38947,2.38662,2.38947,21000000.0
2008-12-11 13:04:00,2.38979,2.38979,2.38885,2.38885,7000000.0
2008-12-11 13:05:00,2.38822,2.38977,2.38784,2.38917,17000000.0
2008-12-11 13:06:00,2.38881,2.38894,2.38845,2.38845,22000000.0
2008-12-11 13:07:00,2.38862,2.38862,2.38758,2.38793,17000000.0
2008-12-11 13:08:00,2.38789,2.38814,2.38785,2.38798,37000000.0
2008-12-11 13:09:00,2.38814,2.3883,2.38807,2.3883,33000000.0
2008-12-11 13:10:00,2.3881,2.3881,2.38766,2.38791,32000000.0
2008-12-11 13:11:00,2.38748,2.38748,2.38608,2.38608,21000000.0
2008-12-11 13:12:00,2.38699,2.38793,2.38695,2.38793,7000000.0
2008-12-11 13:13:00,2.38812,2.38832,2.38812,2.38827,11000000.0
2008-12-11 13:14:00,2.38694,2.38702,2.38644,2.38644,33000000.0
2008-12-11 13:15:00,2.38563,2.38596,2.38554,2.38561,25000000.0
2008-12-11 13:16:00,2.38577,2.38577,2.38226,2.38226,20000000.0
2008-12-11 13:17:00,2.38212,2.38265,2.38209,2.38265,19000000.0
2008-12-11 13:18:00,2.38267,2.38275,2.38216,2.38245,41000000.0
2008-12-11 13:19:00,2.38218,2.38322,2.38218,2.38322,36000000.0
2008-12-11 13:20:00,2.38378,2.38484,2.38376,2.38376,36000000.0
2008-12-11 13:21:00,2.38348,2.38348,2.38325,2.38326,54000000.0
2008-12-11 13:22:00,2.3831,2.38355,2.3831,2.38318,41000000.0
2008-12-11 13:23:00,2.38307,2.3835,2.38307,2.3835,11000000.0
2008-12-11 13:24:00,2.38346,2.38349,2.38316,2.38349,23000000.0
2008-12-11 13:25:00,2.38375,2.38461,2.38375,2.38461,25000000.0
2008-12-11 13:26:00,2.38487,2.38526,2.38487,2.3851,20000000.0
2008-12-11 13:27:00,2.38485,2.38551,2.38485,2.38541,32000000.0
2008-12-11 13:28:00,2.38553,2.38577,2.38508,2.38577,26000000.0
2008-12-11 13:29:00,2.38582,2.38587,2.38529,2.38529,25000000.0
2008-12-11 13:30:00,2.38501,2.38603,2.38501,2.3858,16000000.0
2008-12-11 13:31:00,2.38606,2.38609,2.38587,2.38609,21000000.0
2008-12-11 13:32:00,2.38527,2.38552,2.38513,2.38541,28000000.0
2008-12-11 13:33:00,2.38549,2.38549,2.38522,2.38522,18000000.0
2008-12-11 13:34:00,2.38527,2.3856,2.38527,2.38539,35000000.0
2008-12-11 13:35:00,2.38538,2.38538,2.38512,2.38525,10000000.0
2008-12-11 13:36:00,2.3851,2.38513,2.38498,2.38503,40000000.0
2008-12-11 13:37:00,2.38528,2.38549,2.38506,2.38549,22000000.0
2008-12-11 13:38:00,2.38592,2.38594,2.38566,2.38591,39000000.0
2008-12-11 13:39:00,2.38581,2.38581,2.3844,2.3844,32000000.0
2008-12-11 13:40:00,2.38407,2.38561,2.38407,2.38561,35000000.0
2008-12-11 13:41:00,2.38615,2.38702,2.38615,2.38696,27000000.0
2008-12-11 13:42:00,2.38718,2.38737,2.3871,2.3873,32000000.0
2008-12-11 13:43:00,2.3873,2.38782,2.38661,2.38782,26000000.0
2008-12-11 13:44:00,2.38828,2.3886,2.38817,2.38843,25000000.0
2008-12-11 13:45:00,2.38878,2.38931,2.38878,2.38902,21000000.0
2008-12-11 13:46:00,2.38904,2.38986,2.38904,2.38986,13000000.0
2008-12-11 13:47:00,2.38927,2.38927,2.3881,2.38861,22000000.0
2008-12-11 13:48:00,2.3884,2.39058,2.3884,2.39058,21000000.0
2008-12-11 13:49:00,2.38997,2.39053,2.38955,2.38965,24000000.0
2008-12-11 13:50:00,2.38886,2.38886,2.38815,2.38872,27000000.0
2008-12-11 13:51:00,2.38929,2.38993,2.38926,2.38993,27000000.0
2008-12-11 13:52:00,2.3893,2.3894,2.38897,2.38897,31000000.0
2008-12-11 13:53:00,2.38911,2.38916,2.38879,2.38916,31000000.0
2008-12-11 13:54:00,2.38941,2.3898,2.38941,2.38972,28000000.0
2008-12-11 13:55:00,2.38943,2.38943,2.38685,2.38781,33000000.0
2008-12-11 13:56:00,2.38732,2.38803,2.38722,2.38803,23000000.0
2008-12-11 13:57:00,2.38811,2.38914,2.38811,2.38914,19000000.0
2008-12-11 13:58:00,2.38943,2.39016,2.38943,2.38986,30000000.0
2008-12-11 13:59:00,2.38973,2.39028,2.38954,2.38962,39000000.0
2008-12-11 14:00:00,2.38855,2.38855,2.38778,2.38778,30000000.0
2008-12-11 14:01:00,2.38747,2.38747,2.38674,2.38683,16000000.0
2008-12-11 14:02:00,2.38649,2.38649,2.38591,2.3863,34000000.0
2008-12-11 14:03:00,2.38642,2.38704,2.38642,2.38654,24000000.0
2008-12-11 14:04:00,2.38673,2.3874,2.38673,2.3874,20000000.0
2008-12-11 14:05:00,2.38748,2.38748,2.38659,2.38659,31000000.0
2008-12-11 14:06:00,2.38671,2.38705,2.3862,2.3862,28000000.0
2008-12-11 14:07:00,2.3852,2.38654,2.3852,2.38652,32000000.0
2008-12-11 14:08:00,2.38628,2.38651,2.38617,2.38651,22000000.0
2008-12-11 14:09:00,2.38686,2.38724,2.38686,2.38696,15000000.0
2008-12-11 14:10:00,2.38691,2.38721,2.38685,2.38721,24000000.0
2008-12-11 14:11:00,2.38709,2.38838,2.38709,2.38791,22000000.0
2008-12-11 14:12:00,2.38792,2.38822,2.38792,2.38822,17000000.0
2008-12-11 14:13:00,2.38792,2.38812,2.38792,2.38802,19000000.0
2008-12-11 14:14:00,2.38831,2.38831,2.38765,2.3878,22000000.0
2008-12-11 14:15:00,2.38781,2.38934,2.38781,2.38934,26000000.0
2008-12-11 14:16:00,2.38942,2.3899,2.38942,2.38987,10000000.0
2008-12-11 14:17:00,2.39006,2.39033,2.39006,2.39019,8000000.0
2008-12-11 14:18:00,2.39099,2.3914,2.39033,2.3914,13000000.0
2008-12-11 14:19:00,2.39301,2.39301,2.39128,2.39157,29000000.0
2008-12-11 14:20:00,2.39146,2.3916,2.39142,2.3916,15000000.0
2008-12-11 14:21:00,2.39067,2.39071,2.3905,2.39068,18000000.0
2008-12-11 14:22:00,2.39089,2.39156,2.39089,2.39156,10000000.0
2008-12-11 14:23:00,2.39156,2.39156,2.39095,2.391,24000000.0
2008-12-11 14:24:00,2.39102,2.39256,2.39102,2.39167,17000000.0
2008-12-11 14:25:00,2.39197,2.39228,2.39186,2.39228,31000000.0
2008-12-11 14:26:00,2.39258,2.39306,2.39231,2.39278,14000000.0
2008-12-11 14:27:00,2.39263,2.39386,2.39263,2.39314,14000000.0
2008-12-11 14:28:00,2.3928,2.39328,2.3928,2.3932,9000000.0
2008-12-11 14:29:00,2.39293,2.39381,2.39293,2.39381,7000000.0
2008-12-11 14:30:00,2.39284,2.39318,2.39262,2.39318,17000000.0
2008-12-11 14:31:00,2.39457,2.39508,2.39418,2.39418,21000000.0
2008-12-11 14:32:00,2.39434,2.39637,2.39434,2.39637,8000000.0
2008-12-11 14:33:00,2.3958,2.3958,2.39429,2.39492,10000000.0
2008-12-11 14:34:00,2.39526,2.39629,2.39526,2.39615,11000000.0
2008-12-11 14:35:00,2.39662,2.3975,2.39661,2.3975,7000000.0
2008-12-11 14:36:00,2.39842,2.39951,2.39842,2.39951,8000000.0
2008-12-11 14:37:00,2.40024,2.40032,2.40001,2.40015,11000000.0
2008-12-11 14:38:00,2.39936,2.40051,2.39934,2.40046,7000000.0
2008-12-11 14:39:00,2.39981,2.39981,2.398,2.398,8000000.0
2008-12-11 14:40:00,2.39758,2.39758,2.39718,2.39755,8000000.0
2008-12-11 14:41:00,2.39791,2.39791,2.39629,2.39709,10000000.0
2008-12-11 14:42:00,2.39803,2.39881,2.39802,2.39802,9000000.0
2008-12-11 14:43:00,2.3973,2.39767,2.39714,2.3972,8000000.0
2008-12-11 14:44:00,2.39648,2.39648,2.39557,2.39557,8000000.0
2008-12-11 14:45:00,2.39595,2.39624,2.39585,2.39624,7000000.0
2008-12-11 14:46:00,2.39614,2.39651,2.39614,2.39624,9000000.0
2008-12-11 14:47:00,2.39658,2.39694,2.39658,2.39672,8000000.0
2008-12-11 14:48:00,2.39671,2.39689,2.39639,2.39658,8000000.0
2008-12-11 14:49:00,2.39605,2.39605,2.39557,2.39565,9000000.0
2008-12-11 14:50:00,2.39634,2.39946,2.39634,2.39946,7000000.0
2008-12-11 14:51:00,2.39935,2.39935,2.39826,2.39826,10000000.0
2008-12-11 14:52:00,2.39801,2.3987,2.39786,2.39869,7000000.0
2008-12-11 14:53:00,2.39868,2.3992,2.39843,2.3992,7000000.0
2008-12-11 14:54:00,2.39943,2.39957,2.39868,2.39868,8000000.0
2008-12-11 14:55:00,2.39854,2.40025,2.39841,2.40019,7000000.0
2008-12-11 14:56:00,2.39934,2.39934,2.39799,2.39805,8000000.0
2008-12-11 14:57:00,2.39871,2.39871,2.39801,2.39816,7000000.0
2008-12-11 14:58:00,2.39803,2.39841,2.39775,2.39841,8000000.0
2008-12-11 14:59:00,2.40006,2.40006,2.39776,2.39776,8000000.0
2008-12-11 15:00:00,2.39603,2.39747,2.39585,2.39747,7000000.0
2008-12-11 15:01:00,2.39836,2.39845,2.39701,2.39701,8000000.0
2008-12-11 15:02:00,2.39658,2.40023,2.39658,2.40023,7000000.0
2008-12-11 15:03:00,2.40022,2.40133,2.40009,2.40009,7000000.0
2008-12-11 15:04:00,2.3994,2.40042,2.39933,2.40042,8000000.0
2008-12-11 15:05:00,2.39941,2.39941,2.39922,2.39922,7000000.0
2008-12-11 15:06:00,2.39954,2.40001,2.3993,2.40001,8000000.0
2008-12-11 15:07:00,2.39965,2.40003,2.3991,2.40003,11000000.0
2008-12-11 15:08:00,2.40004,2.40004,2.39917,2.39917,8000000.0
2008-12-11 15:09:00,2.39885,2.3989,2.3986,2.3986,7000000.0
2008-12-11 15:10:00,2.39878,2.39913,2.39878,2.39888,7000000.0
2008-12-11 15:11:00,2.39894,2.39937,2.39894,2.39896,11000000.0
2008-12-11 15:12:00,2.39895,2.39904,2.39878,2.39878,10000000.0
2008-12-11 15:13:00,2.39868,2.39889,2.39865,2.39865,9000000.0
2008-12-11 15:14:00,2.39855,2.39855,2.39737,2.39737,10000000.0
2008-12-11 15:15:00,2.39734,2.39864,2.39734,2.39864,8000000.0
2008-12-11 15:16:00,2.39831,2.39831,2.39707,2.39707,9000000.0
2008-12-11 15:17:00,2.39726,2.39832,2.39726,2.39832,9000000.0
2008-12-11 15:18:00,2.39832,2.39832,2.39739,2.39739,8000000.0
2008-12-11 15:19:00,2.396,2.396,2.39545,2.39561,7000000.0
2008-12-11 15:20:00,2.39564,2.39579,2.39506,2.39579,9000000.0
2008-12-11 15:21:00,2.39614,2.39614,2.39564,2.39593,8000000.0
2008-12-11 15:22:00,2.3963,2.3963,2.39575,2.39575,9000000.0
2008-12-11 15:23:00,2.39616,2.39644,2.39616,2.39632,8000000.0
2008-12-11 15:24:00,2.39653,2.39667,2.39639,2.39665,8000000.0
2008-12-11 15:25:00,2.39637,2.39841,2.39637,2.39841,7000000.0
2008-12-11 15:26:00,2.39871,2.39936,2.39871,2.39889,7000000.0
2008-12-11 15:27:00,2.39896,2.39896,2.39845,2.39845,7000000.0
2008-12-11 15:28:00,2.39823,2.39823,2.39736,2.39796,11000000.0
2008-12-11 15:29:00,2.39838,2.399,2.39838,2.399,7000000.0
2008-12-11 15:30:00,2.3994,2.40044,2.39913,2.40044,9000000.0
2008-12-11 15:31:00,2.40153,2.40164,2.40029,2.40164,9000000.0
2008-12-11 15:32:00,2.40118,2.40118,2.39997,2.39997,10000000.0
2008-12-11 15:33:00,2.40003,2.40275,2.40003,2.40275,8000000.0
2008-12-11 15:34:00,2.4031,2.4031,2.40085,2.40085,9000000.0
2008-12-11 15:35:00,2.40122,2.40152,2.40022,2.40022,7000000.0
2008-12-11 15:36:00,2.40038,2.40083,2.40038,2.40071,7000000.0
2008-12-11 15:37:00,2.40144,2.40166,2.40135,2.40166,8000000.0
2008-12-11 15:38:00,2.39952,2.40147,2.39952,2.40147,7000000.0
2008-12-11 15:39:00,2.40053,2.40053,2.3945,2.3945,10000000.0
2008-12-11 15:40:00,2.39489,2.39489,2.39426,2.39441,9000000.0
2008-12-11 15:41:00,2.39369,2.39418,2.39273,2.39418,11000000.0
2008-12-11 15:42:00,2.39496,2.39527,2.39458,2.39458,8000000.0
2008-12-11 15:43:00,2.39382,2.39382,2.39187,2.39195,8000000.0
2008-12-11 15:44:00,2.39219,2.39237,2.39203,2.39214,8000000.0
2008-12-11 15:45:00,2.39465,2.397,2.39465,2.397,8000000.0
2008-12-11 15:46:00,2.39544,2.39587,2.3946,2.39587,10000000.0
2008-12-11 15:47:00,2.39641,2.39641,2.39597,2.39601,7000000.0
2008-12-11 15:48:00,2.39646,2.39654,2.39353,2.39353,7000000.0
2008-12-11 15:49:00,2.39351,2.39528,2.39329,2.39528,8000000.0
2008-12-11 15:50:00,2.39343,2.39343,2.39278,2.39278,8000000.0
2008-12-11 15:51:00,2.39177,2.39217,2.39135,2.39155,9000000.0
2008-12-11 15:52:00,2.39207,2.39207,2.39109,2.39128,7000000.0
2008-12-11 15:53:00,2.39105,2.39349,2.39105,2.39349,7000000.0
2008-12-11 15:54:00,2.39266,2.39266,2.39182,2.39246,11000000.0
2008-12-11 15:55:00,2.39286,2.39627,2.39286,2.39627,9000000.0
2008-12-11 15:56:00,2.39627,2.39627,2.3937,2.39372,7000000.0
2008-12-11 15:57:00,2.39373,2.39373,2.39339,2.39357,10000000.0
2008-12-11 15:58:00,2.39348,2.39383,2.39335,2.39335,10000000.0
2008-12-11 15:59:00,2.39267,2.39267,2.39158,2.39162,7000000.0
2008-12-11 16:00:00,2.39194,2.39334,2.39194,2.39334,7000000.0
2008-12-11 16:01:00,2.39349,2.39517,2.3933,2.39517,9000000.0
2008-12-11 16:02:00,2.39446,2.39508,2.39427,2.39437,8000000.0
2008-12-11 16:03:00,2.39432,2.3959,2.39432,2.3959,11000000.0
2008-12-11 16:04:00,2.39574,2.39656,2.39573,2.39656,8000000.0
2008-12-11 16:05:00,2.39846,2.40034,2.39846,2.40034,9000000.0
2008-12-11 16:06:00,2.40181,2.40282,2.40171,2.40198,10000000.0
2008-12-11 16:07:00,2.40177,2.40269,2.4016,2.40269,10000000.0
2008-12-11 16:08:00,2.40167,2.40167,2.3995,2.40086,8000000.0
2008-12-11 16:09:00,2.40123,2.40204,2.40123,2.40204,7000000.0
2008-12-11 16:10:00,2.40179,2.40212,2.40146,2.40212,7000000.0
2008-12-11 16:11:00,2.40292,2.40292,2.40002,2.40002,10000000.0
2008-12-11 16:12:00,2.39889,2.39889,2.3977,2.3977,9000000.0
2008-12-11 16:13:00,2.39896,2.40063,2.39896,2.40063,7000000.0
2008-12-11 16:14:00,2.40183,2.40221,2.40183,2.40202,11000000.0
2008-12-11 16:15:00,2.40159,2.40327,2.40144,2.40327,7000000.0
2008-12-11 16:16:00,2.40315,2.40321,2.4021,2.4021,7000000.0
2008-12-11 16:17:00,2.40265,2.40265,2.40155,2.40209,11000000.0
2008-12-11 16:18:00,2.40284,2.40351,2.40228,2.40351,11000000.0
2008-12-11 16:19:00,2.40405,2.40405,2.40342,2.4038,11000000.0
2008-12-11 16:20:00,2.40316,2.40318,2.40276,2.40276,9000000.0
2008-12-11 16:21:00,2.4026,2.4049,2.4026,2.4049,9000000.0
2008-12-11 16:22:00,2.4047,2.4047,2.40284,2.40378,8000000.0
2008-12-11 16:23:00,2.40368,2.40406,2.40324,2.40406,8000000.0
2008-12-11 16:24:00,2.40422,2.40422,2.40268,2.40268,10000000.0
2008-12-11 16:25:00,2.40265,2.40274,2.40123,2.40123,7000000.0
2008-12-11 16:26:00,2.40109,2.40109,2.40094,2.40105,7000000.0
2008-12-11 16:27:00,2.4007,2.40139,2.40064,2.40139,11000000.0
2008-12-11 16:28:00,2.40095,2.40138,2.40095,2.40138,11000000.0
2008-12-11 16:29:00,2.40186,2.40209,2.40173,2.40206,7000000.0
2008-12-11 16:30:00,2.40254,2.40254,2.40062,2.40062,8000000.0
2008-12-11 16:31:00,2.40061,2.40075,2.40046,2.40068,7000000.0
2008-12-11 16:32:00,2.39915,2.39915,2.39813,2.3984,8000000.0
2008-12-11 16:33:00,2.39829,2.39977,2.39829,2.39977,11000000.0
2008-12-11 16:34:00,2.40021,2.40032,2.39989,2.39989,8000000.0
2008-12-11 16:35:00,2.39954,2.40036,2.39945,2.4002,7000000.0
2008-12-11 16:36:00,2.40047,2.40073,2.40033,2.40073,8000000.0
2008-12-11 16:37:00,2.40109,2.40135,2.40109,2.40129,8000000.0
2008-12-11 16:38:00,2.40169,2.40214,2.40083,2.40083,7000000.0
2008-12-11 16:39:00,2.40053,2.40082,2.39917,2.39917,8000000.0
2008-12-11 16:40:00,2.39789,2.39795,2.39757,2.39767,11000000.0
2008-12-11 16:41:00,2.39762,2.39936,2.39762,2.39936,10000000.0
2008-12-11 16:42:00,2.40058,2.40058,2.39963,2.39963,7000000.0
2008-12-11 16:43:00,2.40024,2.40054,2.40024,2.40024,7000000.0
2008-12-11 16:44:00,2.40029,2.40029,2.39984,2.39984,7000000.0
2008-12-11 16:45:00,2.39921,2.39926,2.39879,2.39879,11000000.0
2008-12-11 16:46:00,2.39841,2.39841,2.39707,2.39716,11000000.0
2008-12-11 16:47:00,2.39702,2.39727,2.39676,2.39676,7000000.0
2008-12-11 16:48:00,2.39548,2.39654,2.39517,2.39654,10000000.0
2008-12-11 16:49:00,2.39773,2.39945,2.3975,2.39945,8000000.0
2008-12-11 16:50:00,2.39986,2.39986,2.39913,2.39924,8000000.0
2008-12-11 16:51:00,2.39926,2.39926,2.39767,2.39801,9000000.0
2008-12-11 16:52:00,2.39776,2.39812,2.39776,2.39794,7000000.0
2008-12-11 16:53:00,2.39807,2.39807,2.39756,2.39778,8000000.0
2008-12-11 16:54:00,2.39737,2.39737,2.39625,2.39625,7000000.0
2008-12-11 16:55:00,2.39568,2.3969,2.39568,2.3969,11000000.0
2008-12-11 16:56:00,2.39696,2.3974,2.39696,2.39732,11000000.0
2008-12-11 16:57:00,2.39731,2.39731,2.39692,2.39718,7000000.0
2008-12-11 16:58:00,2.39832,2.39832,2.39808,2.39813,8000000.0
2008-12-11 16:59:00,2.39668,2.3984,2.39668,2.3984,7000000.0
2008-12-11 17:00:00,2.39892,2.39992,2.39883,2.39883,11000000.0
2008-12-11 17:01:00,2.39792,2.39806,2.39764,2.39795,7000000.0
2008-12-11 17:02:00,2.39774,2.39792,2.39771,2.39792,8000000.0
2008-12-11 17:03:00,2.39809,2.39887,2.39676,2.39831,7000000.0
2008-12-11 17:04:00,2.39844,2.39844,2.39787,2.39787,7000000.0
2008-12-11 17:05:00,2.3978,2.39825,2.39757,2.39825,10000000.0
2008-12-11 17:06:00,2.3983,2.39839,2.39809,2.39809,9000000.0
2008-12-11 17:07:00,2.39739,2.39739,2.39521,2.39533,8000000.0
2008-12-11 17:08:00,2.39491,2.39502,2.39358,2.39358,9000000.0
2008-12-11 17:09:00,2.3933,2.3933,2.39245,2.39245,8000000.0
2008-12-11 17:10:00,2.39243,2.39243,2.39181,2.39195,9000000.0
2008-12-11 17:11:00,2.39173,2.39173,2.39111,2.39126,8000000.0
2008-12-11 17:12:00,2.39132,2.39132,2.39087,2.39087,7000000.0
2008-12-11 17:13:00,2.39102,2.39374,2.39102,2.39374,8000000.0
2008-12-11 17:14:00,2.39404,2.39448,2.39404,2.39448,8000000.0
2008-12-11 17:15:00,2.3948,2.39552,2.3948,2.39552,7000000.0
2008-12-11 17:16:00,2.39549,2.39605,2.39543,2.39572,10000000.0
2008-12-11 17:17:00,2.39519,2.39528,2.39419,2.39419,7000000.0
2008-12-11 17:18:00,2.39369,2.39397,2.39367,2.39397,9000000.0
2008-12-11 17:19:00,2.39206,2.39206,2.39098,2.39098,7000000.0
2008-12-11 17:20:00,2.3919,2.39205,2.39129,2.39144,8000000.0
2008-12-11 17:21:00,2.39155,2.39155,2.3907,2.39093,10000000.0
2008-12-11 17:22:00,2.39136,2.39206,2.39132,2.39193,8000000.0
2008-12-11 17:23:00,2.39149,2.39149,2.39036,2.3911,8000000.0
2008-12-11 17:24:00,2.3921,2.39219,2.39175,2.39219,7000000.0
2008-12-11 17:25:00,2.39269,2.39302,2.39266,2.39266,7000000.0
2008-12-11 17:26:00,2.39223,2.39254,2.39223,2.3924,7000000.0
2008-12-11 17:27:00,2.39293,2.39438,2.39293,2.39438,9000000.0
2008-12-11 17:28:00,2.39416,2.39436,2.39377,2.39417,7000000.0
2008-12-11 17:29:00,2.39523,2.39523,2.39467,2.39475,8000000.0
2008-12-11 17:30:00,2.39514,2.39541,2.39469,2.39511,8000000.0
2008-12-11 17:31:00,2.39538,2.39702,2.39538,2.39554,9000000.0
2008-12-11 17:32:00,2.39633,2.39697,2.39633,2.39677,8000000.0
2008-12-11 17:33:00,2.39614,2.39614,2.39566,2.39566,11000000.0
2008-12-11 17:34:00,2.3957,2.3959,2.3951,2.3951,9000000.0
2008-12-11 17:35:00,2.39462,2.39473,2.39345,2.39345,7000000.0
2008-12-11 17:36:00,2.39298,2.39298,2.39206,2.39212,7000000.0
2008-12-11 17:37:00,2.39123,2.39144,2.39098,2.39134,7000000.0
2008-12-11 17:38:00,2.39268,2.39323,2.39268,2.39323,8000000.0
2008-12-11 17:39:00,2.39279,2.39319,2.39249,2.39319,7000000.0
2008-12-11 17:40:00,2.39379,2.39631,2.39379,2.39631,9000000.0
2008-12-11 17:41:00,2.39709,2.398,2.39709,2.398,8000000.0
2008-12-11 17:42:00,2.39793,2.39826,2.39769,2.39769,11000000.0
2008-12-11 17:43:00,2.39783,2.39925,2.39781,2.39925,7000000.0
2008-12-11 17:44:00,2.39936,2.39966,2.39899,2.39924,10000000.0
2008-12-11 17:45:00,2.39932,2.39932,2.39701,2.39701,7000000.0
2008-12-11 17:46:00,2.39648,2.39666,2.39599,2.39627,8000000.0
2008-12-11 17:47:00,2.39686,2.39686,2.39639,2.39653,8000000.0
2008-12-11 17:48:00,2.39691,2.39746,2.39691,2.39746,7000000.0
2008-12-11 17:49:00,2.39775,2.39848,2.39775,2.39848,7000000.0
2008-12-11 17:50:00,2.39861,2.39951,2.39834,2.39921,7000000.0
2008-12-11 17:51:00,2.3989,2.3989,2.3985,2.3985,7000000.0
2008-12-11 17:52:00,2.3988,2.39957,2.3988,2.39957,7000000.0
2008-12-11 17:53:00,2.39954,2.40055,2.39927,2.40055,7000000.0
2008-12-11 17:54:00,2.40068,2.4007,2.39885,2.39885,11000000.0
2008-12-11 17:55:00,2.4015,2.40163,2.39937,2.39944,7000000.0
2008-12-11 17:56:00,2.39883,2.39996,2.39871,2.39996,7000000.0
2008-12-11 17:57:00,2.39955,2.39955,2.39764,2.39764,10000000.0
2008-12-11 17:58:00,2.39494,2.39494,2.39391,2.39461,10000000.0
2008-12-11 17:59:00,2.39483,2.39597,2.39408,2.39408,10000000.0
2008-12-11 18:00:00,2.39308,2.39308,2.39238,2.39294,10000000.0
2008-12-11 18:01:00,2.3919,2.39247,2.39164,2.39164,8000000.0
2008-12-11 18:02:00,2.39185,2.39411,2.39185,2.39411,8000000.0
2008-12-11 18:03:00,2.39499,2.39563,2.3948,2.39563,10000000.0
2008-12-11 18:04:00,2.39628,2.39645,2.39609,2.3963,8000000.0
2008-12-11 18:05:00,2.39589,2.39649,2.39589,2.39632,10000000.0
2008-12-11 18:06:00,2.39634,2.39658,2.39623,2.39654,10000000.0
2008-12-11 18:07:00,2.39656,2.39676,2.39622,2.39622,8000000.0
2008-12-11 18:08:00,2.396,2.39662,2.39535,2.39535,8000000.0
2008-12-11 18:09:00,2.39531,2.39577,2.39531,2.39571,8000000.0
2008-12-11 18:10:00,2.39493,2.39493,2.39233,2.39233,11000000.0
2008-12-11 18:11:00,2.39252,2.39341,2.39252,2.39341,7000000.0
2008-12-11 18:12:00,2.39258,2.39273,2.39179,2.39179,9000000.0
2008-12-11 18:13:00,2.39144,2.39197,2.39144,2.39179,11000000.0
2008-12-11 18:14:00,2.39181,2.3921,2.39076,2.39087,7000000.0
2008-12-11 18:15:00,2.39185,2.39185,2.39129,2.39177,8000000.0
2008-12-11 18:16:00,2.39159,2.39159,2.39103,2.39103,11000000.0
2008-12-11 18:17:00,2.39066,2.39066,2.38921,2.38921,10000000.0
2008-12-11 18:18:00,2.38892,2.38902,2.38853,2.38853,8000000.0
2008-12-11 18:19:00,2.38864,2.38932,2.38864,2.38932,9000000.0
2008-12-11 18:20:00,2.39047,2.39057,2.39004,2.39004,7000000.0
2008-12-11 18:21:00,2.38903,2.38932,2.38744,2.38925,11000000.0
2008-12-11 18:22:00,2.38822,2.38842,2.3874,2.38842,11000000.0
2008-12-11 18:23:00,2.38878,2.39078,2.38878,2.39004,8000000.0
2008-12-11 18:24:00,2.38963,2.39185,2.38954,2.39185,10000000.0
2008-12-11 18:25:00,2.39212,2.39288,2.39212,2.39288,7000000.0
2008-12-11 18:26:00,2.39288,2.39345,2.39264,2.39264,8000000.0
2008-12-11 18:27:00,2.39179,2.39292,2.39179,2.39284,7000000.0
2008-12-11 18:28:00,2.393,2.39593,2.393,2.39593,7000000.0
2008-12-11 18:29:00,2.39615,2.39616,2.39588,2.39616,7000000.0
2008-12-11 18:30:00,2.39679,2.39708,2.3967,2.39678,8000000.0
2008-12-11 18:31:00,2.39682,2.39682,2.39614,2.39614,9000000.0
2008-12-11 18:32:00,2.39662,2.39761,2.39655,2.39761,11000000.0
2008-12-11 18:33:00,2.39909,2.39909,2.39811,2.39811,11000000.0
2008-12-11 18:34:00,2.39732,2.39754,2.39725,2.39754,7000000.0
2008-12-11 18:35:00,2.39764,2.39764,2.39617,2.39617,8000000.0
2008-12-11 18:36:00,2.39527,2.3953,2.39484,2.39486,7000000.0
2008-12-11 18:37:00,2.39508,2.39508,2.39483,2.3949,8000000.0
2008-12-11 18:38:00,2.39459,2.39493,2.39449,2.39449,8000000.0
2008-12-11 18:39:00,2.39362,2.39362,2.39081,2.39081,7000000.0
2008-12-11 18:40:00,2.39026,2.39115,2.39026,2.39115,7000000.0
2008-12-11 18:41:00,2.39123,2.39178,2.39107,2.39178,8000000.0
2008-12-11 18:42:00,2.3915,2.39199,2.39131,2.39199,11000000.0
2008-12-11 18:43:00,2.39177,2.39177,2.39121,2.39167,8000000.0
2008-12-11 18:44:00,2.39243,2.39247,2.39156,2.39184,7000000.0
2008-12-11 18:45:00,2.3921,2.39246,2.3919,2.3919,11000000.0
2008-12-11 18:46:00,2.39167,2.3921,2.39121,2.3921,9000000.0
2008-12-11 18:47:00,2.39219,2.39219,2.39181,2.39184,8000000.0
2008-12-11 18:48:00,2.39118,2.39207,2.39034,2.39207,9000000.0
2008-12-11 18:49:00,2.39247,2.39274,2.39175,2.39175,7000000.0
2008-12-11 18:50:00,2.39169,2.39279,2.39168,2.39277,11000000.0
2008-12-11 18:51:00,2.39254,2.39263,2.39235,2.39235,5000000.0
2008-12-11 18:52:00,2.39245,2.39423,2.39245,2.39398,8000000.0
2008-12-11 18:53:00,2.39446,2.39474,2.39424,2.39456,11000000.0
2008-12-11 18:54:00,2.39486,2.39494,2.39465,2.39465,7000000.0
2008-12-11 18:55:00,2.39506,2.39564,2.39452,2.39452,7000000.0
2008-12-11 18:56:00,2.39585,2.3973,2.39585,2.39708,7000000.0
2008-12-11 18:57:00,2.3958,2.3958,2.3953,2.39545,10000000.0
2008-12-11 18:58:00,2.39571,2.3963,2.39413,2.39413,9000000.0
2008-12-11 18:59:00,2.39268,2.39268,2.39212,2.39236,8000000.0
2008-12-11 19:00:00,2.39267,2.39277,2.39126,2.39126,7000000.0
2008-12-11 19:01:00,2.39082,2.39082,2.38871,2.38933,7000000.0
2008-12-11 19:02:00,2.39118,2.39118,2.3903,2.39041,8000000.0
2008-12-11 19:03:00,2.39339,2.39482,2.39339,2.39482,7000000.0
2008-12-11 19:04:00,2.39535,2.39741,2.39535,2.39698,8000000.0
2008-12-11 19:05:00,2.39731,2.39903,2.39731,2.39897,8000000.0
2008-12-11 19:06:00,2.39897,2.3991,2.39854,2.39904,8000000.0
2008-12-11 19:07:00,2.399,2.39931,2.39881,2.39881,9000000.0
2008-12-11 19:08:00,2.39909,2.39949,2.39901,2.39949,8000000.0
2008-12-11 19:09:00,2.39908,2.39956,2.39904,2.39956,7000000.0
2008-12-11 19:10:00,2.40014,2.40101,2.40014,2.40096,11000000.0
2008-12-11 19:11:00,2.40076,2.40076,2.40043,2.40043,10000000.0
2008-12-11 19:12:00,2.40091,2.40102,2.40081,2.40102,7000000.0
2008-12-11 19:13:00,2.40108,2.40145,2.40008,2.40027,8000000.0
2008-12-11 19:14:00,2.40098,2.40332,2.40098,2.40327,8000000.0
2008-12-11 19:15:00,2.40284,2.40369,2.4028,2.40286,10000000.0
2008-12-11 19:16:00,2.40258,2.40258,2.4003,2.40037,8000000.0
2008-12-11 19:17:00,2.40095,2.40213,2.40095,2.40213,10000000.0
2008-12-11 19:18:00,2.40284,2.40392,2.40284,2.40392,11000000.0
2008-12-11 19:19:00,2.4043,2.40441,2.40409,2.40438,8000000.0
2008-12-11 19:20:00,2.40406,2.40455,2.40382,2.40386,11000000.0
2008-12-11 19:21:00,2.40339,2.40349,2.40287,2.40287,10000000.0
2008-12-11 19:22:00,2.40332,2.40405,2.40332,2.40356,9000000.0
2008-12-11 19:23:00,2.40487,2.40586,2.40458,2.40458,8000000.0
2008-12-11 19:24:00,2.40448,2.40448,2.4035,2.4035,9000000.0
2008-12-11 19:25:00,2.40361,2.40429,2.40361,2.40416,9000000.0
2008-12-11 19:26:00,2.40352,2.40378,2.40352,2.40378,7000000.0
2008-12-11 19:27:00,2.40383,2.40404,2.40376,2.40404,8000000.0
2008-12-11 19:28:00,2.4046,2.40529,2.40447,2.40529,10000000.0
2008-12-11 19:29:00,2.40534,2.40534,2.40493,2.40493,7000000.0
2008-12-11 19:30:00,2.40492,2.40501,2.40477,2.40501,10000000.0
2008-12-11 19:31:00,2.40565,2.40654,2.40565,2.40654,7000000.0
2008-12-11 19:32:00,2.40501,2.40536,2.40272,2.40427,10000000.0
2008-12-11 19:33:00,2.40467,2.40595,2.40467,2.40595,7000000.0
2008-12-11 19:34:00,2.40474,2.40543,2.40428,2.40543,8000000.0
2008-12-11 19:35:00,2.4058,2.40626,2.40542,2.40626,7000000.0
2008-12-11 19:36:00,2.40589,2.40589,2.40556,2.40573,7000000.0
2008-12-11 19:37:00,2.40601,2.40608,2.40565,2.40582,8000000.0
2008-12-11 19:38:00,2.40596,2.40619,2.40515,2.40515,8000000.0
2008-12-11 19:39:00,2.40408,2.40422,2.40401,2.40414,8000000.0
2008-12-11 19:40:00,2.40413,2.40475,2.40403,2.40475,7000000.0
2008-12-11 19:41:00,2.40494,2.40548,2.40494,2.40507,9000000.0
2008-12-11 19:42:00,2.40487,2.40608,2.40487,2.40608,7000000.0
2008-12-11 19:43:00,2.40598,2.40664,2.40595,2.40616,11000000.0
2008-12-11 19:44:00,2.40608,2.40736,2.40608,2.40736,8000000.0
2008-12-11 19:45:00,2.40636,2.40688,2.40611,2.40688,9000000.0
2008-12-11 19:46:00,2.4074,2.4076,2.40724,2.40753,7000000.0
2008-12-11 19:47:00,2.40753,2.40863,2.40663,2.40663,9000000.0
2008-12-11 19:48:00,2.40537,2.40587,2.40513,2.40587,8000000.0
2008-12-11 19:49:00,2.406,2.406,2.40522,2.40526,7000000.0
2008-12-11 19:50:00,2.40488,2.40488,2.40406,2.40406,7000000.0
2008-12-11 19:51:00,2.40349,2.40351,2.40297,2.40351,7000000.0
2008-12-11 19:52:00,2.40404,2.40404,2.40336,2.40336,7000000.0
2008-12-11 19:53:00,2.40153,2.40169,2.40131,2.40144,7000000.0
2008-12-11 19:54:00,2.40191,2.40217,2.40184,2.40217,8000000.0
2008-12-11 19:55:00,2.40353,2.40522,2.40331,2.40331,8000000.0
2008-12-11 19:56:00,2.40262,2.40282,2.4022,2.4022,8000000.0
2008-12-11 19:57:00,2.40228,2.40305,2.40228,2.40305,7000000.0
2008-12-11 19:58:00,2.40507,2.40507,2.40396,2.40401,10000000.0
2008-12-11 19:59:00,2.40458,2.40552,2.40338,2.40552,8000000.0
2008-12-11 20:00:00,2.40571,2.40571,2.40447,2.40467,7000000.0
2008-12-11 20:01:00,2.40535,2.40635,2.40535,2.40635,7000000.0
2008-12-11 20:02:00,2.40618,2.40618,2.40594,2.40594,7000000.0
2008-12-11 20:03:00,2.40432,2.40432,2.40312,2.40379,9000000.0
2008-12-11 20:04:00,2.40376,2.40384,2.40159,2.40159,9000000.0
2008-12-11 20:05:00,2.40112,2.40283,2.40105,2.40283,9000000.0
2008-12-11 20:06:00,2.40431,2.40776,2.40431,2.40776,11000000.0
2008-12-11 20:07:00,2.40784,2.40784,2.40674,2.40674,10000000.0
2008-12-11 20:08:00,2.40699,2.40704,2.40565,2.40565,8000000.0
2008-12-11 20:09:00,2.40524,2.41003,2.40519,2.40988,7000000.0
2008-12-11 20:10:00,2.4098,2.4098,2.40819,2.40819,8000000.0
2008-12-11 20:11:00,2.40775,2.40912,2.40745,2.40912,8000000.0
2008-12-11 20:12:00,2.40814,2.40814,2.40725,2.40725,7000000.0
2008-12-11 20:13:00,2.40667,2.40677,2.4062,2.4062,10000000.0
2008-12-11 20:14:00,2.40571,2.40582,2.40571,2.40582,7000000.0
2008-12-11 20:15:00,2.40604,2.40684,2.40555,2.40555,7000000.0
2008-12-11 20:16:00,2.40628,2.40678,2.40628,2.40662,7000000.0
2008-12-11 20:17:00,2.40731,2.40749,2.40696,2.40728,11000000.0
2008-12-11 20:18:00,2.40664,2.40664,2.40618,2.40643,9000000.0
2008-12-11 20:19:00,2.40637,2.40658,2.40614,2.4063,8000000.0
2008-12-11 20:20:00,2.40693,2.40693,2.40584,2.40584,7000000.0
2008-12-11 20:21:00,2.4046,2.40597,2.4046,2.40597,11000000.0
2008-12-11 20:22:00,2.40704,2.40713,2.40704,2.40708,7000000.0
2008-12-11 20:23:00,2.40789,2.40962,2.40789,2.40962,7000000.0
2008-12-11 20:24:00,2.41282,2.41387,2.41282,2.41387,8000000.0
2008-12-11 20:25:00,2.41384,2.417,2.41384,2.41662,11000000.0
2008-12-11 20:26:00,2.41466,2.41466,2.41249,2.41253,8000000.0
2008-12-11 20:27:00,2.41299,2.41299,2.41246,2.41268,5000000.0
2008-12-11 20:28:00,2.41379,2.41403,2.41251,2.41251,7000000.0
2008-12-11 20:29:00,2.41217,2.41217,2.40892,2.40926,8000000.0
2008-12-11 20:30:00,2.41011,2.41081,2.40944,2.40944,8000000.0
2008-12-11 20:31:00,2.40946,2.40952,2.40928,2.40952,7000000.0
2008-12-11 20:32:00,2.40952,2.40952,2.40894,2.40896,7000000.0
2008-12-11 20:33:00,2.40921,2.4107,2.40905,2.4107,7000000.0
2008-12-11 20:34:00,2.40999,2.40999,2.40934,2.4098,8000000.0
2008-12-11 20:35:00,2.41017,2.41021,2.40976,2.41021,9000000.0
2008-12-11 20:36:00,2.41192,2.41273,2.41192,2.41273,7000000.0
2008-12-11 20:37:00,2.41184,2.41292,2.41184,2.41206,11000000.0
2008-12-11 20:38:00,2.41176,2.41176,2.40962,2.41045,10000000.0
2008-12-11 20:39:00,2.41041,2.41154,2.41041,2.4111,9000000.0
2008-12-11 20:40:00,2.41099,2.41174,2.41084,2.41174,8000000.0
2008-12-11 20:41:00,2.41159,2.41159,2.4091,2.40938,8000000.0
2008-12-11 20:42:00,2.41031,2.41031,2.40965,2.40965,11000000.0
2008-12-11 20:43:00,2.40928,2.40928,2.40895,2.40908,8000000.0
2008-12-11 20:44:00,2.40876,2.41009,2.40876,2.40987,10000000.0
2008-12-11 20:45:00,2.41079,2.41312,2.41079,2.41269,7000000.0
2008-12-11 20:46:00,2.41284,2.41309,2.41272,2.41272,8000000.0
2008-12-11 20:47:00,2.41252,2.41269,2.41252,2.41263,7000000.0
2008-12-11 20:48:00,2.41192,2.41192,2.41072,2.41072,10000000.0
2008-12-11 20:49:00,2.41028,2.41028,2.40804,2.40804,7000000.0
2008-12-11 20:50:00,2.40782,2.4086,2.40742,2.40851,8000000.0
2008-12-11 20:51:00,2.40802,2.41012,2.40802,2.41012,9000000.0
2008-12-11 20:52:00,2.40839,2.40839,2.40753,2.40753,11000000.0
2008-12-11 20:53:00,2.40748,2.4098,2.40748,2.40966,11000000.0
2008-12-11 20:54:00,2.41014,2.41014,2.40957,2.40957,11000000.0
2008-12-11 20:55:00,2.40933,2.40933,2.4076,2.4076,8000000.0
2008-12-11 20:56:00,2.40937,2.40997,2.40937,2.40951,7000000.0
2008-12-11 20:57:00,2.40904,2.4128,2.40898,2.4128,9000000.0
2008-12-11 20:58:00,2.41216,2.41217,2.41063,2.41063,7000000.0
2008-12-11 20:59:00,2.40946,2.40988,2.40853,2.40982,7000000.0
2008-12-11 21:00:00,2.40958,2.40963,2.4095,2.40958,7000000.0
2008-12-11 21:01:00,2.40907,2.40907,2.40862,2.4088,7000000.0
2008-12-11 21:02:00,2.40742,2.40834,2.40686,2.40834,7000000.0
2008-12-11 21:03:00,2.40887,2.40948,2.40887,2.40948,8000000.0
2008-12-11 21:04:00,2.40949,2.40954,2.40789,2.40789,7000000.0
2008-12-11 21:05:00,2.40835,2.40835,2.40793,2.40799,8000000.0
2008-12-11 21:06:00,2.4074,2.40825,2.4074,2.40825,8000000.0
2008-12-11 21:07:00,2.40857,2.41074,2.40857,2.41074,8000000.0
2008-12-11 21:08:00,2.41039,2.41039,2.409,2.40924,10000000.0
2008-12-11 21:09:00,2.40956,2.40985,2.40865,2.40865,10000000.0
2008-12-11 21:10:00,2.40943,2.41131,2.40943,2.40952,8000000.0
2008-12-11 21:11:00,2.40922,2.41045,2.40922,2.41045,7000000.0
2008-12-11 21:12:00,2.41111,2.41164,2.41027,2.41027,8000000.0
2008-12-11 21:13:00,2.41167,2.41408,2.41167,2.41408,10000000.0
2008-12-11 21:14:00,2.41553,2.41848,2.41553,2.41845,8000000.0
2008-12-11 21:15:00,2.41952,2.41952,2.41877,2.41934,8000000.0
2008-12-11 21:16:00,2.41795,2.41795,2.41482,2.41482,7000000.0
2008-12-11 21:17:00,2.41475,2.41497,2.41468,2.41497,8000000.0
2008-12-11 21:18:00,2.41456,2.41481,2.41434,2.41481,7000000.0
2008-12-11 21:19:00,2.41436,2.41436,2.41365,2.41371,9000000.0
2008-12-11 21:20:00,2.41372,2.41408,2.41372,2.41389,11000000.0
2008-12-11 21:21:00,2.41423,2.41438,2.41405,2.41405,10000000.0
2008-12-11 21:22:00,2.41363,2.41363,2.41223,2.41245,10000000.0
2008-12-11 21:23:00,2.41351,2.41351,2.41295,2.41309,7000000.0
2008-12-11 21:24:00,2.41297,2.41404,2.41289,2.41404,11000000.0
2008-12-11 21:25:00,2.41439,2.41461,2.41422,2.41422,7000000.0
2008-12-11 21:26:00,2.41283,2.41283,2.41182,2.4124,7000000.0
2008-12-11 21:27:00,2.41289,2.41303,2.41252,2.41253,7000000.0
2008-12-11 21:28:00,2.41284,2.41321,2.41276,2.41321,7000000.0
2008-12-11 21:29:00,2.41337,2.41337,2.41322,2.41331,8000000.0
2008-12-11 21:30:00,2.4134,2.41376,2.4134,2.41376,8000000.0
2008-12-11 21:31:00,2.41248,2.41307,2.41209,2.41307,8000000.0
2008-12-11 21:32:00,2.41309,2.41315,2.41255,2.41255,7000000.0
2008-12-11 21:33:00,2.41128,2.41164,2.41113,2.41164,11000000.0
2008-12-11 21:34:00,2.41276,2.41339,2.41276,2.41339,11000000.0
2008-12-11 21:35:00,2.41392,2.41392,2.4128,2.4128,11000000.0
2008-12-11 21:36:00,2.41254,2.4126,2.41022,2.41156,8000000.0
2008-12-11 21:37:00,2.41229,2.41229,2.41093,2.41093,8000000.0
2008-12-11 21:38:00,2.41031,2.41089,2.40987,2.41089,8000000.0
2008-12-11 21:39:00,2.41108,2.41108,2.41023,2.4104,9000000.0
2008-12-11 21:40:00,2.41089,2.41153,2.41089,2.41145,7000000.0
2008-12-11 21:41:00,2.41187,2.41215,2.41184,2.41184,9000000.0
2008-12-11 21:42:00,2.41125,2.41125,2.41103,2.41106,7000000.0
2008-12-11 21:43:00,2.41096,2.41096,2.41076,2.41079,11000000.0
2008-12-11 21:44:00,2.41063,2.41092,2.41063,2.41088,8000000.0
2008-12-11 21:45:00,2.41038,2.41039,2.4101,2.41017,10000000.0
2008-12-11 21:46:00,2.41158,2.41158,2.41093,2.41093,8000000.0
2008-12-11 21:47:00,2.41069,2.41234,2.41069,2.41234,8000000.0
2008-12-11 21:48:00,2.4121,2.4125,2.4121,2.4125,8000000.0
2008-12-11 21:49:00,2.41242,2.4125,2.41151,2.41154,8000000.0
2008-12-11 21:50:00,2.41192,2.41207,2.41172,2.41172,8000000.0
2008-12-11 21:51:00,2.41163,2.41166,2.4115,2.41162,7000000.0
2008-12-11 21:52:00,2.41193,2.41236,2.41193,2.41236,7000000.0
2008-12-11 21:53:00,2.41233,2.41233,2.41192,2.41223,7000000.0
2008-12-11 21:54:00,2.41462,2.4161,2.41462,2.4161,7000000.0
2008-12-11 21:55:00,2.41644,2.41654,2.41636,2.41654,7000000.0
2008-12-11 21:56:00,2.41656,2.41658,2.41628,2.41631,8000000.0
2008-12-11 21:57:00,2.41694,2.42012,2.41694,2.42012,7000000.0
2008-12-11 21:58:00,2.41998,2.41998,2.4193,2.4194,7000000.0
2008-12-11 21:59:00,2.42059,2.42243,2.42059,2.42238,8000000.0
2008-12-11 22:00:00,2.42423,2.42423,2.41936,2.41936,10000000.0
2008-12-11 22:01:00,2.41896,2.4193,2.41824,2.41928,9000000.0
2008-12-11 22:02:00,2.41904,2.42022,2.41904,2.42022,8000000.0
2008-12-11 22:03:00,2.41942,2.41971,2.41903,2.41971,11000000.0
2008-12-11 22:04:00,2.42171,2.42222,2.42169,2.42222,5000000.0
2008-12-11 22:05:00,2.42253,2.42301,2.42253,2.42301,10000000.0
2008-12-11 22:06:00,2.42223,2.42223,2.42025,2.42025,7000000.0
2008-12-11 22:07:00,2.42022,2.42022,2.41958,2.41958,8000000.0
2008-12-11 22:08:00,2.41905,2.41928,2.41861,2.41861,8000000.0
2008-12-11 22:09:00,2.41799,2.419,2.41799,2.41895,9000000.0
2008-12-11 22:10:00,2.41871,2.41885,2.41847,2.41847,8000000.0
2008-12-11 22:11:00,2.4187,2.41871,2.41734,2.41734,9000000.0
2008-12-11 22:12:00,2.41784,2.4189,2.41741,2.4189,8000000.0
2008-12-11 22:13:00,2.41978,2.41994,2.41896,2.41896,7000000.0
2008-12-11 22:14:00,2.41887,2.41887,2.41842,2.41842,11000000.0
2008-12-11 22:15:00,2.41913,2.42003,2.41737,2.42003,8000000.0
2008-12-11 22:16:00,2.42127,2.42262,2.42127,2.42257,9000000.0
2008-12-11 22:17:00,2.42265,2.42287,2.42233,2.42287,7000000.0
2008-12-11 22:18:00,2.42302,2.42314,2.423,2.42314,8000000.0
2008-12-11 22:19:00,2.4232,2.4232,2.42288,2.42292,7000000.0
2008-12-11 22:20:00,2.42281,2.42311,2.42281,2.42311,7000000.0
2008-12-11 22:21:00,2.42335,2.42335,2.42148,2.42148,9000000.0
2008-12-11 22:22:00,2.42059,2.42113,2.42045,2.42081,7000000.0
2008-12-11 22:23:00,2.42091,2.42188,2.42091,2.42187,9000000.0
2008-12-11 22:24:00,2.42162,2.4224,2.42162,2.4224,7000000.0
2008-12-11 22:25:00,2.42271,2.42376,2.42271,2.42341,8000000.0
2008-12-11 22:26:00,2.42285,2.42302,2.42271,2.42281,9000000.0
2008-12-11 22:27:00,2.42256,2.42264,2.4222,2.4222,8000000.0
2008-12-11 22:28:00,2.42217,2.42217,2.4202,2.4202,8000000.0
2008-12-11 22:29:00,2.42004,2.42018,2.42004,2.42007,10000000.0
2008-12-11 22:30:00,2.42014,2.42014,2.4197,2.41974,7000000.0
2008-12-11 22:31:00,2.41935,2.41975,2.41925,2.4194,9000000.0
2008-12-11 22:32:00,2.41907,2.41989,2.41885,2.41989,8000000.0
2008-12-11 22:33:00,2.42181,2.42181,2.42117,2.42132,7000000.0
2008-12-11 22:34:00,2.42085,2.42085,2.42005,2.42005,7000000.0
2008-12-11 22:35:00,2.42055,2.42374,2.42055,2.42374,8000000.0
2008-12-11 22:36:00,2.42299,2.42299,2.42184,2.42185,10000000.0
2008-12-11 22:37:00,2.42176,2.4222,2.42176,2.42216,7000000.0
2008-12-11 22:38:00,2.42292,2.4236,2.42292,2.4236,8000000.0
2008-12-11 22:39:00,2.42329,2.4237,2.42278,2.42278,9000000.0
2008-12-11 22:40:00,2.42278,2.42423,2.42278,2.42423,7000000.0
2008-12-11 22:41:00,2.42406,2.42406,2.42287,2.42294,8000000.0
2008-12-11 22:42:00,2.42278,2.42278,2.42137,2.42168,7000000.0
2008-12-11 22:43:00,2.42169,2.42236,2.42169,2.42236,7000000.0
2008-12-11 22:44:00,2.42361,2.4251,2.42342,2.4251,7000000.0
2008-12-11 22:45:00,2.42574,2.42574,2.42301,2.42301,7000000.0
2008-12-11 22:46:00,2.42229,2.42264,2.42195,2.42227,8000000.0
2008-12-11 22:47:00,2.41977,2.42033,2.41965,2.41989,11000000.0
2008-12-11 22:48:00,2.42031,2.42129,2.42031,2.42056,8000000.0
2008-12-11 22:49:00,2.42032,2.42061,2.42032,2.42061,7000000.0
2008-12-11 22:50:00,2.42067,2.4211,2.42067,2.4211,7000000.0
2008-12-11 22:51:00,2.42125,2.42142,2.42125,2.42142,10000000.0
2008-12-11 22:52:00,2.422,2.422,2.42124,2.42124,8000000.0
2008-12-11 22:53:00,2.42079,2.42116,2.42013,2.42013,7000000.0
2008-12-11 22:54:00,2.42116,2.42116,2.42033,2.42033,5000000.0
2008-12-11 22:55:00,2.4204,2.4204,2.41971,2.41971,7000000.0
2008-12-11 22:56:00,2.42004,2.42047,2.42004,2.42047,7000000.0
2008-12-11 22:57:00,2.42047,2.4206,2.42033,2.4206,7000000.0
2008-12-11 22:58:00,2.42086,2.42121,2.42086,2.4211,9000000.0
2008-12-11 22:59:00,2.42095,2.42095,2.41996,2.41996,7000000.0
2008-12-11 23:00:00,2.4198,2.42063,2.4198,2.42063,8000000.0
2008-12-11 23:01:00,2.42074,2.42074,2.42025,2.42025,8000000.0
2008-12-11 23:02:00,2.42012,2.42029,2.41966,2.41966,8000000.0
2008-12-11 23:03:00,2.42,2.42012,2.41873,2.41873,7000000.0
2008-12-11 23:04:00,2.41843,2.41895,2.41843,2.41891,8000000.0
2008-12-11 23:05:00,2.41937,2.4197,2.41937,2.41965,8000000.0
2008-12-11 23:06:00,2.41947,2.42028,2.41886,2.42028,9000000.0
2008-12-11 23:07:00,2.42091,2.42124,2.42091,2.42091,10000000.0
2008-12-11 23:08:00,2.42026,2.42032,2.41829,2.41829,7000000.0
2008-12-11 23:09:00,2.41922,2.41932,2.41911,2.41926,9000000.0
2008-12-11 23:10:00,2.41941,2.42064,2.41939,2.42064,11000000.0
2008-12-11 23:11:00,2.42044,2.42078,2.42044,2.42057,7000000.0
2008-12-11 23:12:00,2.42042,2.42133,2.42042,2.42133,7000000.0
2008-12-11 23:13:00,2.42109,2.42168,2.42094,2.42168,7000000.0
2008-12-11 23:14:00,2.42116,2.42116,2.4208,2.42092,11000000.0
2008-12-11 23:15:00,2.4216,2.42213,2.42147,2.42213,9000000.0
2008-12-11 23:16:00,2.42224,2.42271,2.42196,2.42237,11000000.0
2008-12-11 23:17:00,2.42173,2.42185,2.42169,2.42169,7000000.0
2008-12-11 23:18:00,2.42157,2.42158,2.42128,2.42128,8000000.0
2008-12-11 23:19:00,2.42131,2.42169,2.42131,2.4216,7000000.0
2008-12-11 23:20:00,2.42152,2.42166,2.42151,2.42155,9000000.0
2008-12-11 23:21:00,2.42153,2.42175,2.42151,2.42154,9000000.0
2008-12-11 23:22:00,2.42105,2.42117,2.42078,2.42078,5000000.0
2008-12-11 23:23:00,2.42083,2.42085,2.42058,2.42072,8000000.0
2008-12-11 23:24:00,2.42071,2.42098,2.42071,2.42098,7000000.0
2008-12-11 23:25:00,2.42099,2.42133,2.42088,2.42088,7000000.0
2008-12-11 23:26:00,2.42011,2.42011,2.41899,2.41899,8000000.0
2008-12-11 23:27:00,2.41927,2.41987,2.41927,2.41983,8000000.0
2008-12-11 23:28:00,2.41997,2.41997,2.41918,2.41918,10000000.0
2008-12-11 23:29:00,2.41952,2.41952,2.41904,2.41944,9000000.0
2008-12-11 23:30:00,2.42053,2.42064,2.41946,2.41946,8000000.0
2008-12-11 23:31:00,2.41838,2.41933,2.41838,2.41933,7000000.0
2008-12-11 23:32:00,2.41965,2.42064,2.4196,2.42064,8000000.0
2008-12-11 23:33:00,2.4209,2.4211,2.42084,2.42084,7000000.0
2008-12-11 23:34:00,2.42053,2.42053,2.41991,2.41991,11000000.0
2008-12-11 23:35:00,2.41914,2.42023,2.41914,2.41915,9000000.0
2008-12-11 23:36:00,2.41891,2.42008,2.41891,2.42008,7000000.0
2008-12-11 23:37:00,2.41975,2.41975,2.41959,2.41959,9000000.0
2008-12-11 23:38:00,2.41928,2.4195,2.41914,2.41914,8000000.0
2008-12-11 23:39:00,2.41862,2.41862,2.4179,2.418,10000000.0
2008-12-11 23:40:00,2.41763,2.41763,2.41745,2.41761,7000000.0
2008-12-11 23:41:00,2.41771,2.41785,2.41765,2.41785,11000000.0
2008-12-11 23:42:00,2.41801,2.41801,2.41729,2.41729,8000000.0
2008-12-11 23:43:00,2.41705,2.4173,2.41705,2.4173,7000000.0
2008-12-11 23:44:00,2.41738,2.41773,2.4173,2.41773,7000000.0
2008-12-11 23:45:00,2.41732,2.41841,2.41732,2.41745,7000000.0
2008-12-11 23:46:00,2.41697,2.41801,2.41697,2.41778,8000000.0
2008-12-11 23:47:00,2.41863,2.41868,2.4177,2.4177,8000000.0
2008-12-11 23:48:00,2.41784,2.41834,2.41784,2.41833,7000000.0
2008-12-11 23:49:00,2.41844,2.41844,2.41806,2.41806,10000000.0
2008-12-11 23:50:00,2.41822,2.41826,2.41803,2.41821,8000000.0
2008-12-11 23:51:00,2.41794,2.41808,2.41782,2.41795,7000000.0
2008-12-11 23:52:00,2.41884,2.41956,2.41742,2.41742,11000000.0
2008-12-11 23:53:00,2.41672,2.41884,2.41672,2.41884,8000000.0
2008-12-11 23:54:00,2.41742,2.41959,2.41742,2.41959,9000000.0
2008-12-11 23:55:00,2.41971,2.41971,2.41939,2.41939,10000000.0
2008-12-11 23:56:00,2.41878,2.41878,2.41787,2.41867,8000000.0
2008-12-11 23:57:00,2.41852,2.41852,2.41758,2.41763,8000000.0
2008-12-11 23:58:00,2.41602,2.41794,2.4159,2.41794,7000000.0
2008-12-11 23:59:00,2.41834,2.41837,2.41773,2.41773,9000000.0
2008-12-12 00:00:00,2.41774,2.41863,2.41768,2.41768,7000000.0
2008-12-12 00:01:00,2.41694,2.41709,2.41606,2.41606,8000000.0
2008-12-12 00:02:00,2.4169,2.4176,2.4169,2.41738,8000000.0
2008-12-12 00:03:00,2.417,2.41778,2.41602,2.41778,10000000.0
2008-12-12 00:04:00,2.41776,2.41776,2.41709,2.41709,7000000.0
2008-12-12 00:05:00,2.41711,2.41726,2.41701,2.41726,11000000.0
2008-12-12 00:06:00,2.41703,2.41711,2.41689,2.41689,10000000.0
2008-12-12 00:07:00,2.41687,2.41687,2.41655,2.41655,8000000.0
2008-12-12 00:08:00,2.41599,2.41604,2.41595,2.41595,6000000.0
2008-12-12 00:09:00,2.41556,2.41556,2.41529,2.41544,7000000.0
2008-12-12 00:10:00,2.41497,2.41497,2.41459,2.41459,8000000.0
2008-12-12 00:11:00,2.41463,2.41472,2.4141,2.41472,11000000.0
2008-12-12 00:12:00,2.4154,2.41556,2.41519,2.41519,7000000.0
2008-12-12 00:13:00,2.41498,2.41527,2.41495,2.41527,8000000.0
2008-12-12 00:14:00,2.41525,2.41551,2.41525,2.4155,8000000.0
2008-12-12 00:15:00,2.41409,2.41452,2.41358,2.41452,8000000.0
2008-12-12 00:16:00,2.41517,2.41554,2.4151,2.41543,7000000.0
2008-12-12 00:17:00,2.41501,2.41501,2.41482,2.41486,9000000.0
2008-12-12 00:18:00,2.41513,2.41513,2.41451,2.41451,10000000.0
2008-12-12 00:19:00,2.4141,2.4148,2.41402,2.4148,11000000.0
2008-12-12 00:20:00,2.41488,2.41511,2.41488,2.41511,8000000.0
2008-12-12 00:21:00,2.41517,2.4155,2.41494,2.41494,7000000.0
2008-12-12 00:22:00,2.41586,2.41995,2.41586,2.41995,9000000.0
2008-12-12 00:23:00,2.41976,2.41976,2.41893,2.41916,8000000.0
2008-12-12 00:24:00,2.41939,2.41959,2.4187,2.4187,10000000.0
2008-12-12 00:25:00,2.4184,2.41966,2.4184,2.41907,9000000.0
2008-12-12 00:26:00,2.41837,2.41862,2.41586,2.41586,7000000.0
2008-12-12 00:27:00,2.41595,2.41636,2.41595,2.41608,9000000.0
2008-12-12 00:28:00,2.41595,2.41595,2.41572,2.41579,9000000.0
2008-12-12 00:29:00,2.41585,2.41686,2.41585,2.41686,8000000.0
2008-12-12 00:30:00,2.41676,2.41704,2.41669,2.4169,11000000.0
2008-12-12 00:31:00,2.4171,2.41744,2.41693,2.4171,8000000.0
2008-12-12 00:32:00,2.4172,2.41745,2.4172,2.41726,8000000.0
2008-12-12 00:33:00,2.41718,2.41752,2.41718,2.41721,7000000.0
2008-12-12 00:34:00,2.41686,2.41763,2.41676,2.41763,8000000.0
2008-12-12 00:35:00,2.41771,2.41771,2.41732,2.41734,10000000.0
2008-12-12 00:36:00,2.41734,2.41734,2.41671,2.41671,7000000.0
2008-12-12 00:37:00,2.41643,2.41643,2.41607,2.41636,8000000.0
2008-12-12 00:38:00,2.41685,2.41748,2.41685,2.41746,7000000.0
2008-12-12 00:39:00,2.41737,2.41752,2.41712,2.41751,10000000.0
2008-12-12 00:40:00,2.41741,2.4175,2.41727,2.41745,7000000.0
2008-12-12 00:41:00,2.41752,2.41777,2.41752,2.4176,10000000.0
2008-12-12 00:42:00,2.41779,2.41816,2.41741,2.41783,11000000.0
2008-12-12 00:43:00,2.41747,2.4184,2.41747,2.4184,8000000.0
2008-12-12 00:44:00,2.419,2.41902,2.41865,2.4187,7000000.0
2008-12-12 00:45:00,2.41825,2.41825,2.41722,2.4176,8000000.0
2008-12-12 00:46:00,2.41793,2.41868,2.41793,2.41868,11000000.0
2008-12-12 00:47:00,2.41881,2.41883,2.41853,2.41854,7000000.0
2008-12-12 00:48:00,2.41864,2.41864,2.41834,2.41838,10000000.0
2008-12-12 00:49:00,2.41873,2.41873,2.41855,2.41855,10000000.0
2008-12-12 00:50:00,2.41893,2.41913,2.41886,2.41886,8000000.0
2008-12-12 00:51:00,2.41828,2.41835,2.41787,2.41787,7000000.0
2008-12-12 00:52:00,2.41769,2.41769,2.417,2.417,8000000.0
2008-12-12 00:53:00,2.41667,2.41712,2.41636,2.41712,10000000.0
2008-12-12 00:54:00,2.4169,2.41702,2.41687,2.41697,8000000.0
2008-12-12 00:55:00,2.41714,2.4174,2.41714,2.41732,7000000.0
2008-12-12 00:56:00,2.41699,2.41726,2.41699,2.41726,7000000.0
2008-12-12 00:57:00,2.4177,2.4179,2.4175,2.4177,8000000.0
2008-12-12 00:58:00,2.41731,2.41742,2.41724,2.41742,8000000.0
2008-12-12 00:59:00,2.41757,2.41765,2.41709,2.41709,7000000.0
2008-12-12 01:00:00,2.41697,2.41709,2.41681,2.41709,9000000.0
2008-12-12 01:01:00,2.41687,2.41695,2.41686,2.41686,7000000.0
2008-12-12 01:02:00,2.41679,2.41679,2.41604,2.41627,8000000.0
2008-12-12 01:03:00,2.41639,2.41645,2.41628,2.41645,10000000.0
2008-12-12 01:04:00,2.41575,2.41598,2.41555,2.41573,8000000.0
2008-12-12 01:05:00,2.41577,2.41577,2.41548,2.41548,7000000.0
2008-12-12 01:06:00,2.41568,2.41663,2.41568,2.41663,8000000.0
2008-12-12 01:07:00,2.41643,2.41647,2.41629,2.41629,7000000.0
2008-12-12 01:08:00,2.41629,2.41635,2.41595,2.41595,8000000.0
2008-12-12 01:09:00,2.41597,2.41711,2.41597,2.41709,7000000.0
2008-12-12 01:10:00,2.41729,2.41729,2.41699,2.41699,11000000.0
2008-12-12 01:11:00,2.41704,2.41805,2.41704,2.41805,11000000.0
2008-12-12 01:12:00,2.41826,2.41836,2.41806,2.41836,11000000.0
2008-12-12 01:13:00,2.41804,2.41804,2.41506,2.41506,7000000.0
2008-12-12 01:14:00,2.41501,2.41647,2.41501,2.41578,8000000.0
2008-12-12 01:15:00,2.41542,2.41542,2.41248,2.41248,7000000.0
2008-12-12 01:16:00,2.41281,2.41749,2.41281,2.41749,9000000.0
2008-12-12 01:17:00,2.41782,2.41782,2.4151,2.41526,8000000.0
2008-12-12 01:18:00,2.41484,2.41495,2.41324,2.41324,8000000.0
2008-12-12 01:19:00,2.41118,2.41186,2.41118,2.41186,7000000.0
2008-12-12 01:20:00,2.41225,2.41225,2.41183,2.41183,8000000.0
2008-12-12 01:21:00,2.41264,2.41394,2.41264,2.41362,7000000.0
2008-12-12 01:22:00,2.41357,2.4138,2.41353,2.41353,7000000.0
2008-12-12 01:23:00,2.41351,2.41374,2.41346,2.41374,7000000.0
2008-12-12 01:24:00,2.41389,2.41398,2.41383,2.41397,11000000.0
2008-12-12 01:25:00,2.41367,2.41386,2.41363,2.41363,7000000.0
2008-12-12 01:26:00,2.41379,2.41415,2.41379,2.41388,8000000.0
2008-12-12 01:27:00,2.41402,2.41402,2.41343,2.41343,7000000.0
2008-12-12 01:28:00,2.41309,2.41352,2.41309,2.41337,8000000.0
2008-12-12 01:29:00,2.41281,2.4129,2.41243,2.41252,10000000.0
2008-12-12 01:30:00,2.41283,2.41283,2.41235,2.41235,7000000.0
2008-12-12 01:31:00,2.41184,2.41184,2.41137,2.41167,6000000.0
2008-12-12 01:32:00,2.41164,2.41199,2.41161,2.41199,9000000.0
2008-12-12 01:33:00,2.41199,2.41262,2.41195,2.41262,7000000.0
2008-12-12 01:34:00,2.41292,2.41437,2.41292,2.41437,11000000.0
2008-12-12 01:35:00,2.41475,2.4153,2.41475,2.41525,8000000.0
2008-12-12 01:36:00,2.41431,2.41431,2.41364,2.41365,10000000.0
2008-12-12 01:37:00,2.41334,2.41334,2.41239,2.41239,8000000.0
2008-12-12 01:38:00,2.41243,2.41314,2.41243,2.41314,7000000.0
2008-12-12 01:39:00,2.41316,2.41334,2.41312,2.41331,9000000.0
2008-12-12 01:40:00,2.41366,2.41376,2.41344,2.41368,11000000.0
2008-12-12 01:41:00,2.41365,2.41383,2.41365,2.41371,9000000.0
2008-12-12 01:42:00,2.41363,2.41398,2.41363,2.41398,9000000.0
2008-12-12 01:43:00,2.41407,2.41425,2.41387,2.41387,9000000.0
2008-12-12 01:44:00,2.41369,2.41522,2.41369,2.41422,8000000.0
2008-12-12 01:45:00,2.41413,2.41428,2.41413,2.41418,7000000.0
2008-12-12 01:46:00,2.41494,2.41506,2.41437,2.41437,7000000.0
2008-12-12 01:47:00,2.41389,2.41423,2.41389,2.41423,7000000.0
2008-12-12 01:48:00,2.4142,2.4142,2.41294,2.413,8000000.0
2008-12-12 01:49:00,2.41254,2.41298,2.41254,2.41257,8000000.0
2008-12-12 01:50:00,2.41351,2.41485,2.41351,2.41471,7000000.0
2008-12-12 01:51:00,2.41539,2.4154,2.41528,2.41528,10000000.0
2008-12-12 01:52:00,2.41521,2.4153,2.41422,2.41422,8000000.0
2008-12-12 01:53:00,2.4137,2.41404,2.41296,2.41404,8000000.0
2008-12-12 01:54:00,2.41529,2.41553,2.41517,2.41519,10000000.0
2008-12-12 01:55:00,2.41532,2.41579,2.41487,2.41487,9000000.0
2008-12-12 01:56:00,2.41588,2.41678,2.41441,2.41678,10000000.0
2008-12-12 01:57:00,2.41715,2.41751,2.41715,2.41751,9000000.0
2008-12-12 01:58:00,2.41747,2.41762,2.41713,2.41713,8000000.0
2008-12-12 01:59:00,2.41708,2.41722,2.41695,2.41717,11000000.0
2008-12-12 02:00:00,2.41717,2.41752,2.41708,2.41752,6000000.0
2008-12-12 02:01:00,2.41714,2.41714,2.41565,2.41565,10000000.0
2008-12-12 02:02:00,2.41544,2.41544,2.41434,2.41434,13000000.0
2008-12-12 02:03:00,2.41448,2.41488,2.41448,2.4148,17000000.0
2008-12-12 02:04:00,2.41474,2.41474,2.41402,2.41402,12000000.0
2008-12-12 02:05:00,2.41395,2.41397,2.41353,2.41353,9000000.0
2008-12-12 02:06:00,2.41354,2.41368,2.41354,2.41368,7000000.0
2008-12-12 02:07:00,2.41365,2.41365,2.41324,2.41324,13000000.0
2008-12-12 02:08:00,2.41264,2.41343,2.41237,2.41305,16000000.0
2008-12-12 02:09:00,2.41336,2.4145,2.41301,2.4145,10000000.0
2008-12-12 02:10:00,2.41518,2.41557,2.41518,2.41547,8000000.0
2008-12-12 02:11:00,2.41598,2.41598,2.41471,2.41471,7000000.0
2008-12-12 02:12:00,2.41467,2.41536,2.41431,2.41536,14000000.0
2008-12-12 02:13:00,2.41543,2.41598,2.41543,2.41598,7000000.0
2008-12-12 02:14:00,2.4158,2.4158,2.41471,2.41471,7000000.0
2008-12-12 02:15:00,2.41482,2.41524,2.41482,2.41522,7000000.0
2008-12-12 02:16:00,2.41506,2.41516,2.41456,2.41516,8000000.0
2008-12-12 02:17:00,2.41497,2.41524,2.41472,2.41472,7000000.0
2008-12-12 02:18:00,2.41484,2.41582,2.41484,2.41582,11000000.0
2008-12-12 02:19:00,2.41617,2.4173,2.41617,2.4173,7000000.0
2008-12-12 02:20:00,2.41724,2.41724,2.41631,2.41662,12000000.0
2008-12-12 02:21:00,2.41658,2.41682,2.41658,2.41666,12000000.0
2008-12-12 02:22:00,2.41613,2.41613,2.41519,2.41519,7000000.0
2008-12-12 02:23:00,2.41378,2.41446,2.41276,2.41276,9000000.0
2008-12-12 02:24:00,2.41275,2.41348,2.41275,2.41348,8000000.0
2008-12-12 02:25:00,2.41342,2.41342,2.41284,2.41284,16000000.0
2008-12-12 02:26:00,2.41271,2.41312,2.41271,2.41312,20000000.0
2008-12-12 02:27:00,2.41219,2.41219,2.41151,2.41151,18000000.0
2008-12-12 02:28:00,2.41146,2.41146,2.41073,2.41073,10000000.0
2008-12-12 02:29:00,2.41056,2.41095,2.4105,2.41095,10000000.0
2008-12-12 02:30:00,2.41122,2.41149,2.41122,2.41123,10000000.0
2008-12-12 02:31:00,2.41073,2.41085,2.41029,2.41085,9000000.0
2008-12-12 02:32:00,2.41135,2.41135,2.41013,2.41015,15000000.0
2008-12-12 02:33:00,2.40996,2.41069,2.40996,2.41069,14000000.0
2008-12-12 02:34:00,2.41025,2.41047,2.40996,2.41047,9000000.0
2008-12-12 02:35:00,2.41048,2.4105,2.41032,2.41032,7000000.0
2008-12-12 02:36:00,2.41003,2.41003,2.40919,2.40923,11000000.0
2008-12-12 02:37:00,2.41136,2.41307,2.41136,2.4123,7000000.0
2008-12-12 02:38:00,2.4127,2.4127,2.41239,2.41268,7000000.0
2008-12-12 02:39:00,2.41271,2.41271,2.41254,2.41254,13000000.0
2008-12-12 02:40:00,2.41264,2.41291,2.41261,2.41284,11000000.0
2008-12-12 02:41:00,2.41299,2.41303,2.41297,2.41297,8000000.0
2008-12-12 02:42:00,2.41286,2.41331,2.41266,2.41266,10000000.0
2008-12-12 02:43:00,2.41257,2.41257,2.4122,2.4122,8000000.0
2008-12-12 02:44:00,2.41193,2.41263,2.41193,2.41222,10000000.0
2008-12-12 02:45:00,2.41185,2.41258,2.41185,2.41258,10000000.0
2008-12-12 02:46:00,2.4128,2.41319,2.4128,2.41293,10000000.0
2008-12-12 02:47:00,2.41261,2.41321,2.41261,2.41321,8000000.0
2008-12-12 02:48:00,2.41277,2.41277,2.41213,2.41213,11000000.0
2008-12-12 02:49:00,2.412,2.41208,2.4117,2.41192,10000000.0
2008-12-12 02:50:00,2.4118,2.4118,2.41127,2.41127,5000000.0
2008-12-12 02:51:00,2.41227,2.41316,2.41227,2.41316,5000000.0
2008-12-12 02:52:00,2.4133,2.41346,2.41324,2.41346,10000000.0
2008-12-12 02:53:00,2.41349,2.41372,2.41348,2.41352,8000000.0
2008-12-12 02:54:00,2.41331,2.41419,2.41316,2.41414,7000000.0
2008-12-12 02:55:00,2.41404,2.41404,2.41292,2.41292,8000000.0
2008-12-12 02:56:00,2.41278,2.41278,2.41239,2.41247,7000000.0
2008-12-12 02:57:00,2.41223,2.41223,2.41166,2.41166,8000000.0
2008-12-12 02:58:00,2.41173,2.41259,2.41173,2.41244,12000000.0
2008-12-12 02:59:00,2.4123,2.41257,2.41215,2.41257,19000000.0
2008-12-12 03:00:00,2.41267,2.41274,2.41267,2.41267,7000000.0
2008-12-12 03:01:00,2.41241,2.41241,2.41182,2.41182,10000000.0
2008-12-12 03:02:00,2.41193,2.41236,2.41193,2.41226,7000000.0
2008-12-12 03:03:00,2.41307,2.41386,2.41307,2.41312,11000000.0
2008-12-12 03:04:00,2.41338,2.41381,2.4132,2.4132,7000000.0
2008-12-12 03:05:00,2.41348,2.41348,2.41243,2.41347,10000000.0
2008-12-12 03:06:00,2.41319,2.41326,2.41303,2.41307,11000000.0
2008-12-12 03:07:00,2.41335,2.41384,2.41325,2.41384,7000000.0
2008-12-12 03:08:00,2.41323,2.41355,2.41323,2.41355,8000000.0
2008-12-12 03:09:00,2.41373,2.41408,2.41373,2.41377,10000000.0
2008-12-12 03:10:00,2.4132,2.41324,2.41303,2.41324,10000000.0
2008-12-12 03:11:00,2.41328,2.41328,2.41305,2.41321,8000000.0
2008-12-12 03:12:00,2.41329,2.41359,2.41327,2.41359,7000000.0
2008-12-12 03:13:00,2.41319,2.41328,2.41277,2.41277,10000000.0
2008-12-12 03:14:00,2.41265,2.41286,2.41205,2.41214,16000000.0
2008-12-12 03:15:00,2.41208,2.41236,2.41164,2.41202,11000000.0
2008-12-12 03:16:00,2.41184,2.41184,2.41161,2.41168,5000000.0
2008-12-12 03:17:00,2.41182,2.41182,2.41128,2.41128,8000000.0
2008-12-12 03:18:00,2.41153,2.41159,2.41138,2.41151,10000000.0
2008-12-12 03:19:00,2.41145,2.41145,2.41119,2.41119,7000000.0
2008-12-12 03:20:00,2.41138,2.41138,2.41069,2.41069,7000000.0
2008-12-12 03:21:00,2.41086,2.41143,2.41086,2.41105,7000000.0
2008-12-12 03:22:00,2.41123,2.41123,2.40928,2.40928,8000000.0
2008-12-12 03:23:00,2.41131,2.41232,2.41131,2.41232,9000000.0
2008-12-12 03:24:00,2.41221,2.41221,2.4119,2.4119,7000000.0
2008-12-12 03:25:00,2.41192,2.41214,2.41192,2.41214,23000000.0
2008-12-12 03:26:00,2.41208,2.41239,2.41194,2.41239,9000000.0
2008-12-12 03:27:00,2.41152,2.41152,2.41034,2.41045,7000000.0
2008-12-12 03:28:00,2.41042,2.41087,2.41042,2.41087,7000000.0
2008-12-12 03:29:00,2.41081,2.41087,2.41053,2.41087,8000000.0
2008-12-12 03:30:00,2.41106,2.41106,2.41004,2.41004,10000000.0
2008-12-12 03:31:00,2.40992,2.41025,2.40992,2.41003,8000000.0
2008-12-12 03:32:00,2.40989,2.40989,2.40958,2.4097,10000000.0
2008-12-12 03:33:00,2.40926,2.40926,2.4089,2.40921,7000000.0
2008-12-12 03:34:00,2.4088,2.4088,2.40841,2.40842,11000000.0
2008-12-12 03:35:00,2.40835,2.40845,2.40815,2.40845,8000000.0
2008-12-12 03:36:00,2.40878,2.40881,2.40815,2.40839,8000000.0
2008-12-12 03:37:00,2.40821,2.40831,2.40735,2.40735,8000000.0
2008-12-12 03:38:00,2.40695,2.40695,2.4065,2.40669,8000000.0
2008-12-12 03:39:00,2.40625,2.40649,2.40625,2.40635,10000000.0
2008-12-12 03:40:00,2.40673,2.40673,2.40644,2.40646,10000000.0
2008-12-12 03:41:00,2.40635,2.4065,2.40635,2.4065,8000000.0
2008-12-12 03:42:00,2.40675,2.40754,2.40675,2.40754,7000000.0
2008-12-12 03:43:00,2.40735,2.4077,2.40718,2.4077,9000000.0
2008-12-12 03:44:00,2.40855,2.40872,2.40847,2.40872,9000000.0
2008-12-12 03:45:00,2.40969,2.40969,2.40922,2.4093,7000000.0
2008-12-12 03:46:00,2.40934,2.41001,2.4088,2.4088,8000000.0
2008-12-12 03:47:00,2.40897,2.40974,2.40897,2.40945,9000000.0
2008-12-12 03:48:00,2.40947,2.41067,2.40947,2.41052,10000000.0
2008-12-12 03:49:00,2.41038,2.41051,2.41004,2.41004,23000000.0
2008-12-12 03:50:00,2.40997,2.4107,2.40997,2.41052,7000000.0
2008-12-12 03:51:00,2.41043,2.41046,2.41037,2.41037,8000000.0
2008-12-12 03:52:00,2.41029,2.41031,2.41003,2.41023,9000000.0
2008-12-12 03:53:00,2.41025,2.41098,2.41025,2.41098,8000000.0
2008-12-12 03:54:00,2.41122,2.41141,2.41108,2.41137,9000000.0
2008-12-12 03:55:00,2.41114,2.41145,2.41114,2.41136,10000000.0
2008-12-12 03:56:00,2.41097,2.41097,2.41082,2.41086,12000000.0
2008-12-12 03:57:00,2.41057,2.41057,2.40942,2.41037,9000000.0
2008-12-12 03:58:00,2.41004,2.41004,2.40984,2.40986,8000000.0
2008-12-12 03:59:00,2.41103,2.41155,2.40897,2.40897,7000000.0
2008-12-12 04:00:00,2.40848,2.40874,2.40834,2.40848,18000000.0
2008-12-12 04:01:00,2.40817,2.40866,2.40817,2.40859,8000000.0
2008-12-12 04:02:00,2.40892,2.40916,2.40844,2.40887,25000000.0
2008-12-12 04:03:00,2.40926,2.40947,2.40878,2.40904,12000000.0
2008-12-12 04:04:00,2.40908,2.40929,2.40908,2.40925,9000000.0
2008-12-12 04:05:00,2.40943,2.40988,2.40941,2.40941,7000000.0
2008-12-12 04:06:00,2.40933,2.40967,2.40918,2.40967,11000000.0
2008-12-12 04:07:00,2.40916,2.40916,2.40873,2.40873,7000000.0
2008-12-12 04:08:00,2.4087,2.40905,2.4087,2.40905,10000000.0
2008-12-12 04:09:00,2.40911,2.40952,2.40911,2.40914,8000000.0
2008-12-12 04:10:00,2.40937,2.40995,2.40937,2.40939,9000000.0
2008-12-12 04:11:00,2.40938,2.40938,2.40918,2.40918,7000000.0
2008-12-12 04:12:00,2.40927,2.40943,2.40925,2.40933,11000000.0
2008-12-12 04:13:00,2.40912,2.40912,2.40807,2.40807,8000000.0
2008-12-12 04:14:00,2.40847,2.40861,2.40847,2.40861,7000000.0
2008-12-12 04:15:00,2.40854,2.40874,2.40824,2.40824,8000000.0
2008-12-12 04:16:00,2.40838,2.40861,2.40838,2.40861,8000000.0
2008-12-12 04:17:00,2.40873,2.40907,2.40873,2.40907,19000000.0
2008-12-12 04:18:00,2.40929,2.40929,2.40917,2.40919,8000000.0
2008-12-12 04:19:00,2.40929,2.41012,2.40929,2.41012,21000000.0
2008-12-12 04:20:00,2.41037,2.4105,2.4103,2.41046,11000000.0
2008-12-12 04:21:00,2.41059,2.4106,2.40989,2.41001,7000000.0
2008-12-12 04:22:00,2.41051,2.41051,2.40991,2.41002,8000000.0
2008-12-12 04:23:00,2.41026,2.41027,2.41004,2.4101,9000000.0
2008-12-12 04:24:00,2.40972,2.40972,2.40938,2.40957,12000000.0
2008-12-12 04:25:00,2.4095,2.4095,2.4094,2.4094,9000000.0
2008-12-12 04:26:00,2.40943,2.40943,2.40909,2.40912,8000000.0
2008-12-12 04:27:00,2.40913,2.40972,2.40913,2.40965,9000000.0
2008-12-12 04:28:00,2.40945,2.40966,2.40945,2.40966,14000000.0
2008-12-12 04:29:00,2.40915,2.40915,2.40787,2.40787,16000000.0
2008-12-12 04:30:00,2.40709,2.40728,2.40705,2.40728,25000000.0
2008-12-12 04:31:00,2.40786,2.40798,2.40754,2.40769,9000000.0
2008-12-12 04:32:00,2.40801,2.4082,2.40792,2.40792,8000000.0
2008-12-12 04:33:00,2.40803,2.40848,2.40803,2.40848,10000000.0
2008-12-12 04:34:00,2.40878,2.4092,2.40878,2.40886,10000000.0
2008-12-12 04:35:00,2.40867,2.40946,2.40867,2.40946,9000000.0
2008-12-12 04:36:00,2.40939,2.40939,2.40876,2.40876,7000000.0
2008-12-12 04:37:00,2.40872,2.4098,2.40872,2.40944,7000000.0
2008-12-12 04:38:00,2.40974,2.40974,2.40904,2.40959,10000000.0
2008-12-12 04:39:00,2.40829,2.40829,2.4067,2.40709,8000000.0
2008-12-12 04:40:00,2.40791,2.40857,2.40768,2.40857,11000000.0
2008-12-12 04:41:00,2.40903,2.40903,2.4087,2.4087,9000000.0
2008-12-12 04:42:00,2.40783,2.40961,2.40783,2.40961,11000000.0
2008-12-12 04:43:00,2.40909,2.40934,2.40833,2.40833,9000000.0
2008-12-12 04:44:00,2.40922,2.40991,2.40922,2.40991,8000000.0
2008-12-12 04:45:00,2.41017,2.41017,2.40857,2.40889,9000000.0
2008-12-12 04:46:00,2.40867,2.40912,2.40852,2.40912,7000000.0
2008-12-12 04:47:00,2.40839,2.40999,2.40839,2.40999,8000000.0
2008-12-12 04:48:00,2.41016,2.41016,2.41,2.41,7000000.0
2008-12-12 04:49:00,2.41001,2.41048,2.41001,2.41029,8000000.0
2008-12-12 04:50:00,2.41019,2.41021,2.41006,2.41006,7000000.0
2008-12-12 04:51:00,2.40896,2.40896,2.40747,2.40747,15000000.0
2008-12-12 04:52:00,2.40752,2.40839,2.40739,2.40839,9000000.0
2008-12-12 04:53:00,2.40793,2.40793,2.4064,2.40653,8000000.0
2008-12-12 04:54:00,2.40681,2.4076,2.40681,2.4076,11000000.0
2008-12-12 04:55:00,2.40769,2.40769,2.40735,2.40735,11000000.0
2008-12-12 04:56:00,2.40733,2.40764,2.40733,2.40764,12000000.0
2008-12-12 04:57:00,2.40784,2.40837,2.40784,2.40837,8000000.0
2008-12-12 04:58:00,2.40852,2.4087,2.40841,2.40841,9000000.0
2008-12-12 04:59:00,2.40836,2.40884,2.40802,2.40884,12000000.0
2008-12-12 05:00:00,2.40942,2.40981,2.40942,2.40981,9000000.0
2008-12-12 05:01:00,2.41002,2.41017,2.40971,2.41017,7000000.0
2008-12-12 05:02:00,2.41008,2.41111,2.41003,2.41111,7000000.0
2008-12-12 05:03:00,2.41027,2.41088,2.41027,2.41029,8000000.0
2008-12-12 05:04:00,2.41001,2.41015,2.40936,2.40936,9000000.0
2008-12-12 05:05:00,2.40929,2.4097,2.40909,2.40957,13000000.0
2008-12-12 05:06:00,2.40757,2.41046,2.40757,2.41046,8000000.0
2008-12-12 05:07:00,2.41107,2.41147,2.41106,2.41106,10000000.0
2008-12-12 05:08:00,2.41117,2.41219,2.41117,2.41219,10000000.0
2008-12-12 05:09:00,2.41147,2.4115,2.41126,2.41132,16000000.0
2008-12-12 05:10:00,2.41111,2.41111,2.4109,2.41098,12000000.0
2008-12-12 05:11:00,2.4108,2.4108,2.41007,2.41007,11000000.0
2008-12-12 05:12:00,2.41024,2.41153,2.41024,2.41153,16000000.0
2008-12-12 05:13:00,2.4118,2.41185,2.41163,2.41169,9000000.0
2008-12-12 05:14:00,2.41202,2.41514,2.41202,2.41514,12000000.0
2008-12-12 05:15:00,2.41505,2.41552,2.41505,2.41525,8000000.0
2008-12-12 05:16:00,2.41543,2.41658,2.41543,2.41627,11000000.0
2008-12-12 05:17:00,2.4157,2.41616,2.41448,2.41616,9000000.0
2008-12-12 05:18:00,2.41701,2.41797,2.41701,2.4174,16000000.0
2008-12-12 05:19:00,2.41789,2.41842,2.41782,2.41782,9000000.0
2008-12-12 05:20:00,2.41826,2.41956,2.41792,2.41792,11000000.0
2008-12-12 05:21:00,2.41694,2.41868,2.41651,2.41868,15000000.0
2008-12-12 05:22:00,2.41865,2.42249,2.41865,2.42249,28000000.0
2008-12-12 05:23:00,2.42359,2.42359,2.42243,2.42243,26000000.0
2008-12-12 05:24:00,2.42096,2.4222,2.42096,2.4222,27000000.0
2008-12-12 05:25:00,2.42264,2.42279,2.42235,2.42235,47000000.0
2008-12-12 05:26:00,2.4228,2.42388,2.4228,2.42388,38000000.0
2008-12-12 05:27:00,2.42374,2.42374,2.423,2.423,7000000.0
2008-12-12 05:28:00,2.42332,2.4255,2.42323,2.4255,22000000.0
2008-12-12 05:29:00,2.42421,2.42421,2.4235,2.4235,11000000.0
2008-12-12 05:30:00,2.42423,2.42519,2.42401,2.42401,7000000.0
2008-12-12 05:31:00,2.4226,2.42459,2.42218,2.42459,10000000.0
2008-12-12 05:32:00,2.42315,2.42315,2.42042,2.4227,10000000.0
2008-12-12 05:33:00,2.4216,2.42387,2.42013,2.42387,8000000.0
2008-12-12 05:34:00,2.42371,2.42371,2.42294,2.42327,8000000.0
2008-12-12 05:35:00,2.42332,2.42398,2.42332,2.42398,10000000.0
2008-12-12 05:36:00,2.42448,2.42544,2.42448,2.42496,15000000.0
2008-12-12 05:37:00,2.42592,2.42742,2.42592,2.42701,11000000.0
2008-12-12 05:38:00,2.42729,2.42808,2.42717,2.42808,11000000.0
2008-12-12 05:39:00,2.42662,2.42662,2.42397,2.42441,7000000.0
2008-12-12 05:40:00,2.42502,2.42586,2.42502,2.42586,9000000.0
2008-12-12 05:41:00,2.42599,2.42644,2.4257,2.4257,9000000.0
2008-12-12 05:42:00,2.42553,2.42662,2.42553,2.42662,16000000.0
2008-12-12 05:43:00,2.42642,2.4284,2.42599,2.4284,8000000.0
2008-12-12 05:44:00,2.42898,2.42931,2.42897,2.42916,9000000.0
2008-12-12 05:45:00,2.4294,2.43396,2.4294,2.43396,13000000.0
2008-12-12 05:46:00,2.43402,2.43471,2.43394,2.43471,10000000.0
2008-12-12 05:47:00,2.43549,2.43549,2.4348,2.4348,15000000.0
2008-12-12 05:48:00,2.4346,2.43473,2.43456,2.43465,11000000.0
2008-12-12 05:49:00,2.43541,2.43598,2.43541,2.4358,8000000.0
2008-12-12 05:50:00,2.43569,2.4379,2.43569,2.4379,13000000.0
2008-12-12 05:51:00,2.43744,2.43744,2.4368,2.4368,30000000.0
2008-12-12 05:52:00,2.43515,2.43592,2.43492,2.43492,15000000.0
2008-12-12 05:53:00,2.43277,2.43277,2.43047,2.43047,8000000.0
2008-12-12 05:54:00,2.43006,2.43014,2.42993,2.43014,16000000.0
2008-12-12 05:55:00,2.43003,2.4306,2.43003,2.4306,11000000.0
2008-12-12 05:56:00,2.4305,2.43069,2.4305,2.43069,33000000.0
2008-12-12 05:57:00,2.43066,2.43082,2.43019,2.43019,11000000.0
2008-12-12 05:58:00,2.43195,2.43233,2.43157,2.43233,19000000.0
2008-12-12 05:59:00,2.43286,2.43465,2.43286,2.43441,12000000.0
2008-12-12 06:00:00,2.43423,2.43425,2.43313,2.43355,25000000.0
2008-12-12 06:01:00,2.43322,2.43334,2.43272,2.43272,16000000.0
2008-12-12 06:02:00,2.43296,2.43385,2.43296,2.43382,13000000.0
2008-12-12 06:03:00,2.43404,2.43448,2.43293,2.43293,22000000.0
2008-12-12 06:04:00,2.43257,2.43257,2.43206,2.43208,11000000.0
2008-12-12 06:05:00,2.43383,2.43538,2.43383,2.43538,9000000.0
2008-12-12 06:06:00,2.43568,2.43587,2.43537,2.43587,8000000.0
2008-12-12 06:07:00,2.43595,2.43611,2.43573,2.43573,10000000.0
2008-12-12 06:08:00,2.43725,2.4383,2.43719,2.43765,8000000.0
2008-12-12 06:09:00,2.43698,2.43887,2.43664,2.43887,10000000.0
2008-12-12 06:10:00,2.43869,2.44034,2.43869,2.44034,8000000.0
2008-12-12 06:11:00,2.44101,2.442,2.44094,2.442,7000000.0
2008-12-12 06:12:00,2.44204,2.44242,2.44032,2.44032,10000000.0
2008-12-12 06:13:00,2.43956,2.43965,2.43709,2.43904,15000000.0
2008-12-12 06:14:00,2.43901,2.43966,2.43851,2.43851,10000000.0
2008-12-12 06:15:00,2.43859,2.43868,2.43777,2.43777,18000000.0
2008-12-12 06:16:00,2.43675,2.43675,2.43549,2.43549,11000000.0
2008-12-12 06:17:00,2.43287,2.43623,2.43277,2.43623,7000000.0
2008-12-12 06:18:00,2.43629,2.43665,2.43537,2.43537,13000000.0
2008-12-12 06:19:00,2.43438,2.43499,2.43431,2.43431,12000000.0
2008-12-12 06:20:00,2.43503,2.43504,2.43381,2.43381,18000000.0
2008-12-12 06:21:00,2.43338,2.43622,2.43338,2.43622,26000000.0
2008-12-12 06:22:00,2.43668,2.43747,2.43668,2.43717,10000000.0
2008-12-12 06:23:00,2.43516,2.43516,2.43108,2.4311,11000000.0
2008-12-12 06:24:00,2.43004,2.43037,2.42846,2.42846,11000000.0
2008-12-12 06:25:00,2.42856,2.43081,2.42856,2.43081,10000000.0
2008-12-12 06:26:00,2.43349,2.4348,2.43349,2.4348,7000000.0
2008-12-12 06:27:00,2.43608,2.43784,2.43596,2.43784,8000000.0
2008-12-12 06:28:00,2.43785,2.43785,2.43718,2.4372,7000000.0
2008-12-12 06:29:00,2.43823,2.43945,2.43735,2.43945,9000000.0
2008-12-12 06:30:00,2.43946,2.44246,2.43946,2.44246,11000000.0
2008-12-12 06:31:00,2.44607,2.44825,2.44607,2.44753,20000000.0
2008-12-12 06:32:00,2.44443,2.44556,2.44324,2.44556,31000000.0
2008-12-12 06:33:00,2.4455,2.4455,2.43929,2.43929,17000000.0
2008-12-12 06:34:00,2.43827,2.43827,2.43604,2.4368,9000000.0
2008-12-12 06:35:00,2.43625,2.43625,2.43295,2.43295,8000000.0
2008-12-12 06:36:00,2.43384,2.4354,2.43384,2.4354,10000000.0
2008-12-12 06:37:00,2.43418,2.43433,2.43373,2.43433,7000000.0
2008-12-12 06:38:00,2.43492,2.43595,2.43492,2.43586,8000000.0
2008-12-12 06:39:00,2.43556,2.43569,2.43529,2.43529,12000000.0
2008-12-12 06:40:00,2.43551,2.437,2.43551,2.437,7000000.0
2008-12-12 06:41:00,2.4394,2.43956,2.43893,2.43925,7000000.0
2008-12-12 06:42:00,2.44052,2.44164,2.44052,2.44164,7000000.0
2008-12-12 06:43:00,2.44278,2.44433,2.44276,2.44433,9000000.0
2008-12-12 06:44:00,2.44505,2.44508,2.4385,2.4385,11000000.0
2008-12-12 06:45:00,2.43451,2.43451,2.43147,2.43149,8000000.0
2008-12-12 06:46:00,2.43311,2.43875,2.43311,2.43867,8000000.0
2008-12-12 06:47:00,2.43852,2.43854,2.43649,2.43838,8000000.0
2008-12-12 06:48:00,2.43823,2.43826,2.43803,2.43803,8000000.0
2008-12-12 06:49:00,2.43802,2.43902,2.43802,2.43902,9000000.0
2008-12-12 06:50:00,2.43996,2.44182,2.43996,2.44103,9000000.0
2008-12-12 06:51:00,2.44045,2.44078,2.44045,2.44078,11000000.0
2008-12-12 06:52:00,2.44087,2.44087,2.4367,2.4367,7000000.0
2008-12-12 06:53:00,2.4379,2.43924,2.4379,2.43924,8000000.0
2008-12-12 06:54:00,2.43863,2.43937,2.43863,2.43937,11000000.0
2008-12-12 06:55:00,2.44122,2.44175,2.44089,2.44089,8000000.0
2008-12-12 06:56:00,2.44083,2.44154,2.44083,2.44145,13000000.0
2008-12-12 06:57:00,2.44108,2.44108,2.44078,2.44078,18000000.0
2008-12-12 06:58:00,2.44088,2.44095,2.4408,2.44092,16000000.0
2008-12-12 06:59:00,2.43978,2.43978,2.43853,2.43853,11000000.0
2008-12-12 07:00:00,2.43831,2.43851,2.43816,2.43851,8000000.0
2008-12-12 07:01:00,2.43865,2.4393,2.43865,2.4393,14000000.0
2008-12-12 07:02:00,2.43955,2.44005,2.43955,2.43965,18000000.0
2008-12-12 07:03:00,2.43972,2.43997,2.43972,2.43997,8000000.0
2008-12-12 07:04:00,2.44029,2.44034,2.4402,2.4402,8000000.0
2008-12-12 07:05:00,2.44002,2.44002,2.43931,2.43931,10000000.0
2008-12-12 07:06:00,2.43846,2.43846,2.43406,2.43406,8000000.0
2008-12-12 07:07:00,2.43274,2.43274,2.43111,2.43152,15000000.0
2008-12-12 07:08:00,2.43143,2.43143,2.43088,2.43088,18000000.0
2008-12-12 07:09:00,2.43038,2.4352,2.43022,2.4352,8000000.0
2008-12-12 07:10:00,2.43598,2.44007,2.43598,2.43951,18000000.0
2008-12-12 07:11:00,2.43887,2.43889,2.43878,2.43882,11000000.0
2008-12-12 07:12:00,2.43857,2.43857,2.43508,2.4361,11000000.0
2008-12-12 07:13:00,2.43664,2.43702,2.4358,2.4358,9000000.0
2008-12-12 07:14:00,2.43489,2.43489,2.43344,2.43344,12000000.0
2008-12-12 07:15:00,2.43312,2.43461,2.43215,2.43461,7000000.0
2008-12-12 07:16:00,2.43498,2.4352,2.43473,2.4352,12000000.0
2008-12-12 07:17:00,2.43523,2.43523,2.43419,2.43419,15000000.0
2008-12-12 07:18:00,2.43359,2.43545,2.43359,2.43474,8000000.0
2008-12-12 07:19:00,2.43445,2.43479,2.43445,2.43479,7000000.0
2008-12-12 07:20:00,2.43511,2.43639,2.43511,2.43639,9000000.0
2008-12-12 07:21:00,2.43651,2.43651,2.43561,2.43561,10000000.0
2008-12-12 07:22:00,2.43535,2.43535,2.43439,2.43439,7000000.0
2008-12-12 07:23:00,2.43471,2.43471,2.4339,2.4339,11000000.0
2008-12-12 07:24:00,2.43374,2.43497,2.43313,2.43497,23000000.0
2008-12-12 07:25:00,2.43448,2.43448,2.43394,2.43432,28000000.0
2008-12-12 07:26:00,2.4346,2.43472,2.43447,2.43469,14000000.0
2008-12-12 07:27:00,2.43446,2.43451,2.43431,2.43449,20000000.0
2008-12-12 07:28:00,2.43437,2.43437,2.4339,2.43393,17000000.0
2008-12-12 07:29:00,2.43324,2.43324,2.43034,2.43034,27000000.0
2008-12-12 07:30:00,2.43032,2.43176,2.43032,2.43095,20000000.0
2008-12-12 07:31:00,2.43183,2.4338,2.43183,2.4338,7000000.0
2008-12-12 07:32:00,2.43491,2.43556,2.43491,2.43556,11000000.0
2008-12-12 07:33:00,2.43604,2.43756,2.43604,2.43698,22000000.0
2008-12-12 07:34:00,2.43694,2.43704,2.43676,2.43689,16000000.0
2008-12-12 07:35:00,2.43629,2.4365,2.43604,2.43605,15000000.0
2008-12-12 07:36:00,2.43621,2.4384,2.43621,2.4384,8000000.0
2008-12-12 07:37:00,2.43823,2.43823,2.43443,2.43443,12000000.0
2008-12-12 07:38:00,2.43319,2.43327,2.43164,2.43164,7000000.0
2008-12-12 07:39:00,2.43127,2.43166,2.43068,2.43166,14000000.0
2008-12-12 07:40:00,2.43223,2.43453,2.43223,2.43453,9000000.0
2008-12-12 07:41:00,2.43444,2.43554,2.434,2.434,24000000.0
2008-12-12 07:42:00,2.43354,2.43631,2.43318,2.43631,17000000.0
2008-12-12 07:43:00,2.43623,2.43637,2.43615,2.43631,22000000.0
2008-12-12 07:44:00,2.4361,2.4361,2.43548,2.43548,10000000.0
2008-12-12 07:45:00,2.43543,2.43543,2.43465,2.43465,15000000.0
2008-12-12 07:46:00,2.43493,2.43496,2.43471,2.43492,17000000.0
2008-12-12 07:47:00,2.43499,2.43499,2.43342,2.43342,15000000.0
2008-12-12 07:48:00,2.43309,2.43309,2.43215,2.43215,10000000.0
2008-12-12 07:49:00,2.43234,2.43234,2.4317,2.43172,20000000.0
2008-12-12 07:50:00,2.43259,2.43285,2.43259,2.43274,17000000.0
2008-12-12 07:51:00,2.43276,2.43292,2.43262,2.43263,15000000.0
2008-12-12 07:52:00,2.43256,2.43276,2.43211,2.43211,29000000.0
2008-12-12 07:53:00,2.43141,2.43141,2.43055,2.43077,13000000.0
2008-12-12 07:54:00,2.43082,2.43086,2.43054,2.43054,23000000.0
2008-12-12 07:55:00,2.43091,2.43147,2.43091,2.43111,27000000.0
2008-12-12 07:56:00,2.43118,2.4312,2.43008,2.43008,18000000.0
2008-12-12 07:57:00,2.4301,2.43367,2.42998,2.43367,20000000.0
2008-12-12 07:58:00,2.43223,2.43241,2.43196,2.43221,13000000.0
2008-12-12 07:59:00,2.43282,2.43304,2.43275,2.43296,23000000.0
2008-12-12 08:00:00,2.43313,2.43358,2.43307,2.43358,31000000.0
2008-12-12 08:01:00,2.4346,2.43486,2.43445,2.43445,13000000.0
2008-12-12 08:02:00,2.43423,2.43423,2.4341,2.4341,12000000.0
2008-12-12 08:03:00,2.43422,2.43481,2.43422,2.43481,20000000.0
2008-12-12 08:04:00,2.43538,2.43538,2.43417,2.43417,30000000.0
2008-12-12 08:05:00,2.43393,2.43408,2.43295,2.43295,9000000.0
2008-12-12 08:06:00,2.43245,2.43335,2.43245,2.43279,21000000.0
2008-12-12 08:07:00,2.43174,2.43174,2.42988,2.42988,15000000.0
2008-12-12 08:08:00,2.42963,2.43096,2.42963,2.43096,25000000.0
2008-12-12 08:09:00,2.43125,2.43135,2.43104,2.43113,23000000.0
2008-12-12 08:10:00,2.43155,2.43167,2.43154,2.43154,27000000.0
2008-12-12 08:11:00,2.43159,2.43167,2.43142,2.43142,18000000.0
2008-12-12 08:12:00,2.43107,2.43107,2.43042,2.43052,22000000.0
2008-12-12 08:13:00,2.43048,2.43048,2.43011,2.43019,18000000.0
2008-12-12 08:14:00,2.43032,2.43064,2.43022,2.43036,33000000.0
2008-12-12 08:15:00,2.43124,2.4325,2.43124,2.4325,21000000.0
2008-12-12 08:16:00,2.43295,2.43353,2.43295,2.43353,21000000.0
2008-12-12 08:17:00,2.43399,2.4343,2.43394,2.43417,19000000.0
2008-12-12 08:18:00,2.43395,2.43395,2.43333,2.43349,17000000.0
2008-12-12 08:19:00,2.43374,2.43375,2.43324,2.43324,16000000.0
2008-12-12 08:20:00,2.43339,2.43341,2.43325,2.43332,13000000.0
2008-12-12 08:21:00,2.43328,2.43328,2.43295,2.43297,18000000.0
2008-12-12 08:22:00,2.4328,2.43283,2.43265,2.43265,26000000.0
2008-12-12 08:23:00,2.43274,2.43279,2.43269,2.43271,16000000.0
2008-12-12 08:24:00,2.43279,2.43339,2.43279,2.43339,28000000.0
2008-12-12 08:25:00,2.43348,2.43348,2.43257,2.43257,49000000.0
2008-12-12 08:26:00,2.43254,2.43298,2.43251,2.43288,14000000.0
2008-12-12 08:27:00,2.43305,2.43438,2.43305,2.43402,31000000.0
2008-12-12 08:28:00,2.43391,2.43391,2.43244,2.43244,28000000.0
2008-12-12 08:29:00,2.4333,2.43392,2.4333,2.43372,32000000.0
2008-12-12 08:30:00,2.43396,2.43396,2.43294,2.43294,28000000.0
2008-12-12 08:31:00,2.43422,2.43531,2.43369,2.43435,40000000.0
2008-12-12 08:32:00,2.43483,2.43573,2.43483,2.43573,51000000.0
2008-12-12 08:33:00,2.43585,2.436,2.43577,2.43583,48000000.0
2008-12-12 08:34:00,2.43542,2.43542,2.43246,2.43278,49000000.0
2008-12-12 08:35:00,2.43296,2.43398,2.43296,2.43398,39000000.0
2008-12-12 08:36:00,2.43429,2.43516,2.43429,2.43495,12000000.0
2008-12-12 08:37:00,2.4352,2.43603,2.4352,2.43592,25000000.0
2008-12-12 08:38:00,2.43581,2.43632,2.43556,2.43556,21000000.0
2008-12-12 08:39:00,2.43608,2.43684,2.43598,2.43684,23000000.0
2008-12-12 08:40:00,2.43739,2.43743,2.43706,2.43736,36000000.0
2008-12-12 08:41:00,2.4374,2.4374,2.43719,2.43739,30000000.0
2008-12-12 08:42:00,2.43753,2.43759,2.43752,2.43759,17000000.0
2008-12-12 08:43:00,2.4377,2.43772,2.43762,2.4377,23000000.0
2008-12-12 08:44:00,2.43823,2.43915,2.43823,2.43915,17000000.0
2008-12-12 08:45:00,2.43979,2.43979,2.43841,2.43841,37000000.0
2008-12-12 08:46:00,2.43819,2.4382,2.43813,2.43813,23000000.0
2008-12-12 08:47:00,2.4378,2.4378,2.43676,2.43702,25000000.0
2008-12-12 08:48:00,2.43751,2.43794,2.43746,2.43794,36000000.0
2008-12-12 08:49:00,2.4381,2.43824,2.43793,2.43794,27000000.0
2008-12-12 08:50:00,2.43815,2.43844,2.43792,2.43792,56000000.0
2008-12-12 08:51:00,2.43749,2.43749,2.43632,2.4368,32000000.0
2008-12-12 08:52:00,2.43649,2.43649,2.43607,2.43608,39000000.0
2008-12-12 08:53:00,2.4355,2.43565,2.43522,2.43523,63000000.0
2008-12-12 08:54:00,2.43504,2.43777,2.43504,2.43777,42000000.0
2008-12-12 08:55:00,2.43741,2.43759,2.43737,2.43746,55000000.0
2008-12-12 08:56:00,2.43756,2.43762,2.43748,2.43762,21000000.0
2008-12-12 08:57:00,2.4375,2.43752,2.43684,2.43688,23000000.0
2008-12-12 08:58:00,2.43668,2.43668,2.43595,2.43595,18000000.0
2008-12-12 08:59:00,2.43583,2.43678,2.43583,2.43678,12000000.0
2008-12-12 09:00:00,2.43669,2.43712,2.4354,2.4354,26000000.0
2008-12-12 09:01:00,2.43438,2.43511,2.43378,2.43511,19000000.0
2008-12-12 09:02:00,2.43527,2.43537,2.43317,2.43317,15000000.0
2008-12-12 09:03:00,2.43289,2.43343,2.43289,2.43338,16000000.0
2008-12-12 09:04:00,2.43366,2.43379,2.43342,2.43342,22000000.0
2008-12-12 09:05:00,2.43311,2.43311,2.43286,2.43286,11000000.0
2008-12-12 09:06:00,2.43262,2.43262,2.43206,2.4321,31000000.0
2008-12-12 09:07:00,2.43207,2.4323,2.43207,2.4323,33000000.0
2008-12-12 09:08:00,2.43229,2.43229,2.43195,2.43198,17000000.0
2008-12-12 09:09:00,2.43181,2.43208,2.43161,2.43161,37000000.0
2008-12-12 09:10:00,2.43135,2.43164,2.43096,2.43164,31000000.0
2008-12-12 09:11:00,2.43138,2.43138,2.43049,2.43049,26000000.0
2008-12-12 09:12:00,2.43063,2.43377,2.43063,2.43377,41000000.0
2008-12-12 09:13:00,2.43511,2.43559,2.43452,2.43536,61000000.0
2008-12-12 09:14:00,2.43467,2.43501,2.43467,2.43479,57000000.0
2008-12-12 09:15:00,2.43499,2.43571,2.43499,2.43571,33000000.0
2008-12-12 09:16:00,2.43614,2.43616,2.43416,2.43416,39000000.0
2008-12-12 09:17:00,2.43373,2.43397,2.43338,2.43394,40000000.0
2008-12-12 09:18:00,2.43367,2.4343,2.43367,2.43405,68000000.0
2008-12-12 09:19:00,2.43392,2.43433,2.43355,2.43433,52000000.0
2008-12-12 09:20:00,2.43465,2.4353,2.43463,2.43463,37000000.0
2008-12-12 09:21:00,2.4345,2.43465,2.43448,2.43465,61000000.0
2008-12-12 09:22:00,2.4354,2.4358,2.4354,2.43546,63000000.0
2008-12-12 09:23:00,2.43581,2.43581,2.43529,2.43529,65000000.0
2008-12-12 09:24:00,2.43535,2.43545,2.4337,2.4337,47000000.0
2008-12-12 09:25:00,2.43329,2.43421,2.43329,2.43421,32000000.0
2008-12-12 09:26:00,2.43432,2.43432,2.43421,2.4343,29000000.0
2008-12-12 09:27:00,2.43389,2.4339,2.43365,2.4337,55000000.0
2008-12-12 09:28:00,2.43381,2.43408,2.43379,2.43403,46000000.0
2008-12-12 09:29:00,2.43415,2.43415,2.43353,2.43357,32000000.0
2008-12-12 09:30:00,2.43391,2.43397,2.43354,2.43397,24000000.0
2008-12-12 09:31:00,2.43448,2.43505,2.43448,2.43505,18000000.0
2008-12-12 09:32:00,2.43498,2.43498,2.43427,2.43431,35000000.0
2008-12-12 09:33:00,2.4339,2.43402,2.43381,2.43381,43000000.0
2008-12-12 09:34:00,2.43355,2.43421,2.43348,2.43411,31000000.0
2008-12-12 09:35:00,2.43396,2.43396,2.43323,2.43323,47000000.0
2008-12-12 09:36:00,2.43272,2.43285,2.43243,2.43267,34000000.0
2008-12-12 09:37:00,2.43269,2.43304,2.43267,2.43272,49000000.0
2008-12-12 09:38:00,2.43218,2.43223,2.43112,2.43165,37000000.0
2008-12-12 09:39:00,2.43262,2.43328,2.43262,2.43328,61000000.0
2008-12-12 09:40:00,2.43369,2.43558,2.43369,2.43558,46000000.0
2008-12-12 09:41:00,2.43623,2.43631,2.43548,2.43585,33000000.0
2008-12-12 09:42:00,2.43616,2.43835,2.43616,2.43805,60000000.0
2008-12-12 09:43:00,2.43832,2.43852,2.43822,2.43842,66000000.0
2008-12-12 09:44:00,2.4388,2.44009,2.4388,2.44009,21000000.0
2008-12-12 09:45:00,2.44053,2.44216,2.4404,2.44216,22000000.0
2008-12-12 09:46:00,2.44248,2.44298,2.44095,2.44148,30000000.0
2008-12-12 09:47:00,2.44262,2.44291,2.44239,2.44259,24000000.0
2008-12-12 09:48:00,2.44397,2.44503,2.44397,2.44503,34000000.0
2008-12-12 09:49:00,2.44564,2.44564,2.4417,2.4417,26000000.0
2008-12-12 09:50:00,2.44173,2.44173,2.44093,2.44114,34000000.0
2008-12-12 09:51:00,2.44122,2.44133,2.44019,2.44049,56000000.0
2008-12-12 09:52:00,2.44129,2.44172,2.44129,2.44172,38000000.0
2008-12-12 09:53:00,2.44178,2.44572,2.44178,2.44572,32000000.0
2008-12-12 09:54:00,2.44724,2.44724,2.44577,2.44577,36000000.0
2008-12-12 09:55:00,2.44403,2.44544,2.44403,2.44544,38000000.0
2008-12-12 09:56:00,2.4454,2.44668,2.4454,2.44668,38000000.0
2008-12-12 09:57:00,2.44686,2.44686,2.44563,2.44563,30000000.0
2008-12-12 09:58:00,2.44546,2.44596,2.44546,2.44577,52000000.0
2008-12-12 09:59:00,2.44556,2.4456,2.44307,2.44307,32000000.0
2008-12-12 10:00:00,2.44264,2.4449,2.44264,2.4449,39000000.0
2008-12-12 10:01:00,2.44483,2.44524,2.44458,2.44495,44000000.0
2008-12-12 10:02:00,2.44288,2.44288,2.44234,2.44245,34000000.0
2008-12-12 10:03:00,2.4425,2.44254,2.44234,2.44254,47000000.0
2008-12-12 10:04:00,2.44277,2.44306,2.44277,2.443,32000000.0
2008-12-12 10:05:00,2.44263,2.44263,2.44248,2.44248,32000000.0
2008-12-12 10:06:00,2.44236,2.44251,2.44183,2.44251,42000000.0
2008-12-12 10:07:00,2.44282,2.44433,2.44282,2.44433,51000000.0
2008-12-12 10:08:00,2.44559,2.44631,2.44559,2.44597,54000000.0
2008-12-12 10:09:00,2.44584,2.44584,2.44506,2.44522,53000000.0
2008-12-12 10:10:00,2.44489,2.44569,2.44454,2.44569,72000000.0
2008-12-12 10:11:00,2.44579,2.44653,2.44549,2.44581,61000000.0
2008-12-12 10:12:00,2.44455,2.44455,2.43992,2.43992,65000000.0
2008-12-12 10:13:00,2.4402,2.44131,2.44016,2.44131,56000000.0
2008-12-12 10:14:00,2.44092,2.44113,2.44061,2.44061,49000000.0
2008-12-12 10:15:00,2.44044,2.44044,2.43939,2.43939,46000000.0
2008-12-12 10:16:00,2.43919,2.4397,2.43919,2.43956,33000000.0
2008-12-12 10:17:00,2.43979,2.4407,2.43979,2.4405,37000000.0
2008-12-12 10:18:00,2.44102,2.44124,2.44054,2.44054,50000000.0
2008-12-12 10:19:00,2.43989,2.44015,2.43988,2.44015,59000000.0
2008-12-12 10:20:00,2.43916,2.43916,2.43546,2.43592,41000000.0
2008-12-12 10:21:00,2.43577,2.43707,2.43574,2.43574,44000000.0
2008-12-12 10:22:00,2.43524,2.43619,2.4352,2.43577,47000000.0
2008-12-12 10:23:00,2.43604,2.43636,2.43524,2.43547,58000000.0
2008-12-12 10:24:00,2.43504,2.43504,2.43394,2.43439,43000000.0
2008-12-12 10:25:00,2.43443,2.43485,2.43411,2.4346,60000000.0
2008-12-12 10:26:00,2.43649,2.43649,2.43459,2.43459,64000000.0
2008-12-12 10:27:00,2.43464,2.43572,2.43447,2.43447,54000000.0
2008-12-12 10:28:00,2.43335,2.4339,2.43335,2.4339,62000000.0
2008-12-12 10:29:00,2.43266,2.43499,2.43266,2.43449,61000000.0
2008-12-12 10:30:00,2.43555,2.43702,2.43555,2.43557,36000000.0
2008-12-12 10:31:00,2.43559,2.43628,2.43559,2.43622,39000000.0
2008-12-12 10:32:00,2.4365,2.4365,2.4362,2.4363,44000000.0
2008-12-12 10:33:00,2.43585,2.43643,2.43585,2.43643,18000000.0
2008-12-12 10:34:00,2.43626,2.4363,2.43592,2.43592,20000000.0
2008-12-12 10:35:00,2.43622,2.43622,2.43594,2.43613,23000000.0
2008-12-12 10:36:00,2.43637,2.43637,2.43577,2.43588,32000000.0
2008-12-12 10:37:00,2.43634,2.43651,2.43569,2.43569,30000000.0
2008-12-12 10:38:00,2.43584,2.43665,2.43584,2.43664,26000000.0
2008-12-12 10:39:00,2.43462,2.43462,2.43333,2.43333,29000000.0
2008-12-12 10:40:00,2.43339,2.43373,2.43334,2.4334,19000000.0
2008-12-12 10:41:00,2.4334,2.43368,2.43335,2.43335,29000000.0
2008-12-12 10:42:00,2.43303,2.43315,2.43276,2.4329,38000000.0
2008-12-12 10:43:00,2.4332,2.43349,2.4332,2.43349,27000000.0
2008-12-12 10:44:00,2.43424,2.43424,2.43384,2.43418,26000000.0
2008-12-12 10:45:00,2.43474,2.43474,2.43447,2.4345,27000000.0
2008-12-12 10:46:00,2.43466,2.43575,2.43409,2.43422,35000000.0
2008-12-12 10:47:00,2.43438,2.43475,2.43361,2.43361,23000000.0
2008-12-12 10:48:00,2.43348,2.43586,2.43348,2.43586,44000000.0
2008-12-12 10:49:00,2.43592,2.43616,2.43541,2.43541,36000000.0
2008-12-12 10:50:00,2.43539,2.43566,2.43529,2.43566,47000000.0
2008-12-12 10:51:00,2.43451,2.43451,2.43434,2.43438,45000000.0
2008-12-12 10:52:00,2.43507,2.43629,2.43507,2.43542,33000000.0
2008-12-12 10:53:00,2.43463,2.43495,2.43411,2.43437,46000000.0
2008-12-12 10:54:00,2.43439,2.43464,2.43422,2.43422,35000000.0
2008-12-12 10:55:00,2.43396,2.43396,2.43362,2.43362,37000000.0
2008-12-12 10:56:00,2.43321,2.43342,2.43314,2.43323,33000000.0
2008-12-12 10:57:00,2.43336,2.43399,2.43336,2.43399,33000000.0
2008-12-12 10:58:00,2.43449,2.43481,2.43416,2.43419,26000000.0
2008-12-12 10:59:00,2.43365,2.43389,2.43363,2.43385,47000000.0
2008-12-12 11:00:00,2.43372,2.43372,2.43272,2.43272,39000000.0
2008-12-12 11:01:00,2.43184,2.43413,2.43141,2.43413,45000000.0
2008-12-12 11:02:00,2.43463,2.43484,2.43332,2.43373,17000000.0
2008-12-12 11:03:00,2.43415,2.43441,2.43415,2.43429,37000000.0
2008-12-12 11:04:00,2.43452,2.43454,2.43417,2.43417,40000000.0
2008-12-12 11:05:00,2.4344,2.43547,2.4344,2.43488,18000000.0
2008-12-12 11:06:00,2.43522,2.4368,2.43522,2.4368,19000000.0
2008-12-12 11:07:00,2.43725,2.43895,2.43561,2.43657,30000000.0
2008-12-12 11:08:00,2.43796,2.43959,2.43796,2.43959,30000000.0
2008-12-12 11:09:00,2.44023,2.44083,2.44019,2.44019,45000000.0
2008-12-12 11:10:00,2.43988,2.44313,2.43988,2.44264,35000000.0
2008-12-12 11:11:00,2.44259,2.44273,2.44134,2.44134,46000000.0
2008-12-12 11:12:00,2.44258,2.44317,2.44258,2.4429,55000000.0
2008-12-12 11:13:00,2.44262,2.44262,2.43884,2.43966,59000000.0
2008-12-12 11:14:00,2.44046,2.44208,2.44046,2.44186,41000000.0
2008-12-12 11:15:00,2.44206,2.44206,2.43962,2.43981,34000000.0
2008-12-12 11:16:00,2.43927,2.43927,2.43774,2.43774,20000000.0
2008-12-12 11:17:00,2.4363,2.43646,2.43578,2.43578,57000000.0
2008-12-12 11:18:00,2.43693,2.43784,2.43693,2.43784,44000000.0
2008-12-12 11:19:00,2.43749,2.43773,2.4372,2.43773,63000000.0
2008-12-12 11:20:00,2.43857,2.4391,2.43736,2.43736,43000000.0
2008-12-12 11:21:00,2.43693,2.43693,2.43575,2.43575,34000000.0
2008-12-12 11:22:00,2.43678,2.43808,2.43678,2.43746,56000000.0
2008-12-12 11:23:00,2.43746,2.43804,2.4369,2.43714,43000000.0
2008-12-12 11:24:00,2.437,2.437,2.43642,2.43646,53000000.0
2008-12-12 11:25:00,2.43592,2.43592,2.43342,2.43342,29000000.0
2008-12-12 11:26:00,2.4331,2.43343,2.43243,2.43243,41000000.0
2008-12-12 11:27:00,2.43321,2.43487,2.43321,2.43487,34000000.0
2008-12-12 11:28:00,2.43501,2.43503,2.43471,2.43503,36000000.0
2008-12-12 11:29:00,2.43474,2.43489,2.43433,2.43448,43000000.0
2008-12-12 11:30:00,2.43493,2.43616,2.43492,2.43553,24000000.0
2008-12-12 11:31:00,2.43534,2.4365,2.43476,2.43476,34000000.0
2008-12-12 11:32:00,2.43383,2.43383,2.42975,2.43121,46000000.0
2008-12-12 11:33:00,2.432,2.43282,2.43191,2.43282,41000000.0
2008-12-12 11:34:00,2.43462,2.43566,2.43462,2.43505,28000000.0
2008-12-12 11:35:00,2.43446,2.43549,2.43446,2.43489,44000000.0
2008-12-12 11:36:00,2.43497,2.4371,2.43472,2.4371,48000000.0
2008-12-12 11:37:00,2.43682,2.4386,2.43682,2.4386,50000000.0
2008-12-12 11:38:00,2.43905,2.43905,2.43868,2.43883,37000000.0
2008-12-12 11:39:00,2.43961,2.43961,2.4391,2.4391,52000000.0
2008-12-12 11:40:00,2.4393,2.43938,2.43921,2.43923,27000000.0
2008-12-12 11:41:00,2.43919,2.43978,2.43919,2.43978,49000000.0
2008-12-12 11:42:00,2.43985,2.43985,2.43795,2.43795,22000000.0
2008-12-12 11:43:00,2.43743,2.43743,2.436,2.436,45000000.0
2008-12-12 11:44:00,2.43606,2.43663,2.43606,2.43659,42000000.0
2008-12-12 11:45:00,2.43613,2.43716,2.4354,2.43692,41000000.0
2008-12-12 11:46:00,2.43587,2.43614,2.43581,2.43614,38000000.0
2008-12-12 11:47:00,2.43618,2.43695,2.43618,2.43637,22000000.0
2008-12-12 11:48:00,2.43644,2.44253,2.43644,2.4422,27000000.0
2008-12-12 11:49:00,2.44052,2.44193,2.43879,2.43879,41000000.0
2008-12-12 11:50:00,2.43779,2.43779,2.43687,2.43687,44000000.0
2008-12-12 11:51:00,2.43749,2.44034,2.43749,2.43991,37000000.0
2008-12-12 11:52:00,2.43982,2.44012,2.4398,2.44012,37000000.0
2008-12-12 11:53:00,2.44032,2.44128,2.44032,2.44128,33000000.0
2008-12-12 11:54:00,2.44141,2.44164,2.44085,2.44146,37000000.0
2008-12-12 11:55:00,2.44086,2.4421,2.44057,2.4421,38000000.0
2008-12-12 11:56:00,2.44234,2.4429,2.44234,2.44276,51000000.0
2008-12-12 11:57:00,2.4426,2.44283,2.44192,2.44192,29000000.0
2008-12-12 11:58:00,2.44078,2.44078,2.43975,2.44034,31000000.0
2008-12-12 11:59:00,2.44059,2.44246,2.44059,2.44246,51000000.0
2008-12-12 12:00:00,2.44312,2.44312,2.44171,2.44171,23000000.0
2008-12-12 12:01:00,2.44131,2.44157,2.44126,2.44142,24000000.0
2008-12-12 12:02:00,2.44126,2.44126,2.44025,2.44025,34000000.0
2008-12-12 12:03:00,2.44011,2.44112,2.44011,2.44097,36000000.0
2008-12-12 12:04:00,2.44115,2.4435,2.44115,2.4435,33000000.0
2008-12-12 12:05:00,2.44375,2.44385,2.44358,2.44371,26000000.0
2008-12-12 12:06:00,2.44404,2.44505,2.44397,2.44505,15000000.0
2008-12-12 12:07:00,2.44482,2.44482,2.44389,2.44389,23000000.0
2008-12-12 12:08:00,2.44239,2.44239,2.44101,2.44125,37000000.0
2008-12-12 12:09:00,2.4413,2.44158,2.4413,2.44158,11000000.0
2008-12-12 12:10:00,2.44192,2.44204,2.44171,2.44204,25000000.0
2008-12-12 12:11:00,2.44149,2.44149,2.44065,2.44065,33000000.0
2008-12-12 12:12:00,2.43948,2.43948,2.43853,2.4393,31000000.0
2008-12-12 12:13:00,2.43848,2.43848,2.43548,2.43548,24000000.0
2008-12-12 12:14:00,2.43416,2.43494,2.43416,2.43435,36000000.0
2008-12-12 12:15:00,2.43547,2.4369,2.43547,2.4369,29000000.0
2008-12-12 12:16:00,2.43664,2.43664,2.43652,2.43658,30000000.0
2008-12-12 12:17:00,2.43641,2.43668,2.43572,2.43668,41000000.0
2008-12-12 12:18:00,2.43695,2.43695,2.43662,2.43663,43000000.0
2008-12-12 12:19:00,2.43663,2.43674,2.43649,2.43674,37000000.0
2008-12-12 12:20:00,2.43641,2.43641,2.4352,2.43576,40000000.0
2008-12-12 12:21:00,2.43632,2.43632,2.43503,2.43573,61000000.0
2008-12-12 12:22:00,2.4356,2.43716,2.43545,2.43716,24000000.0
2008-12-12 12:23:00,2.43688,2.43688,2.43639,2.43672,23000000.0
2008-12-12 12:24:00,2.43654,2.43662,2.43452,2.43467,30000000.0
2008-12-12 12:25:00,2.43314,2.43314,2.43227,2.43227,22000000.0
2008-12-12 12:26:00,2.43268,2.43283,2.43268,2.43275,32000000.0
2008-12-12 12:27:00,2.43278,2.43278,2.43228,2.43247,25000000.0
2008-12-12 12:28:00,2.43222,2.43269,2.43222,2.43269,58000000.0
2008-12-12 12:29:00,2.43252,2.43267,2.43075,2.43075,71000000.0
2008-12-12 12:30:00,2.43089,2.43345,2.43089,2.43181,47000000.0
2008-12-12 12:31:00,2.43173,2.43207,2.43173,2.43197,55000000.0
2008-12-12 12:32:00,2.43303,2.43453,2.43303,2.43451,32000000.0
2008-12-12 12:33:00,2.43525,2.43565,2.43525,2.43563,40000000.0
2008-12-12 12:34:00,2.43519,2.43519,2.43476,2.43476,14000000.0
2008-12-12 12:35:00,2.43451,2.43484,2.43436,2.43484,20000000.0
2008-12-12 12:36:00,2.43636,2.43659,2.43606,2.43659,36000000.0
2008-12-12 12:37:00,2.43595,2.43627,2.43595,2.43621,22000000.0
2008-12-12 12:38:00,2.4364,2.43696,2.4364,2.4369,12000000.0
2008-12-12 12:39:00,2.43676,2.43947,2.43676,2.43879,20000000.0
2008-12-12 12:40:00,2.4393,2.43999,2.43929,2.43999,16000000.0
2008-12-12 12:41:00,2.44122,2.4429,2.44115,2.44115,10000000.0
2008-12-12 12:42:00,2.43942,2.43976,2.43915,2.43915,26000000.0
2008-12-12 12:43:00,2.44009,2.44088,2.44009,2.44088,9000000.0
2008-12-12 12:44:00,2.44004,2.44004,2.43894,2.43991,21000000.0
2008-12-12 12:45:00,2.43932,2.43932,2.43874,2.43923,30000000.0
2008-12-12 12:46:00,2.43977,2.43977,2.43832,2.43865,41000000.0
2008-12-12 12:47:00,2.43896,2.44048,2.43896,2.44048,26000000.0
2008-12-12 12:48:00,2.44046,2.44046,2.43877,2.43882,27000000.0
2008-12-12 12:49:00,2.43852,2.43852,2.4345,2.4345,36000000.0
2008-12-12 12:50:00,2.43575,2.43832,2.43575,2.43832,34000000.0
2008-12-12 12:51:00,2.43864,2.43935,2.43835,2.43835,25000000.0
2008-12-12 12:52:00,2.43827,2.43934,2.43827,2.43903,26000000.0
2008-12-12 12:53:00,2.43777,2.43802,2.43752,2.43802,16000000.0
2008-12-12 12:54:00,2.43839,2.43839,2.43789,2.43789,28000000.0
2008-12-12 12:55:00,2.43785,2.43785,2.43665,2.43665,29000000.0
2008-12-12 12:56:00,2.43606,2.43606,2.43523,2.43523,30000000.0
2008-12-12 12:57:00,2.43661,2.43805,2.43653,2.4372,26000000.0
2008-12-12 12:58:00,2.43791,2.43806,2.43783,2.4379,14000000.0
2008-12-12 12:59:00,2.43822,2.43822,2.43804,2.43811,32000000.0
2008-12-12 13:00:00,2.43784,2.43784,2.43593,2.43593,20000000.0
2008-12-12 13:01:00,2.43494,2.43494,2.43423,2.43435,31000000.0
2008-12-12 13:02:00,2.43393,2.43414,2.43318,2.43414,12000000.0
2008-12-12 13:03:00,2.43463,2.4357,2.43328,2.43328,21000000.0
2008-12-12 13:04:00,2.43351,2.43534,2.43346,2.43534,7000000.0
2008-12-12 13:05:00,2.43534,2.43534,2.43392,2.43459,17000000.0
2008-12-12 13:06:00,2.43573,2.43711,2.43573,2.43711,22000000.0
2008-12-12 13:07:00,2.43808,2.43842,2.43808,2.43842,17000000.0
2008-12-12 13:08:00,2.43813,2.43813,2.43765,2.43765,37000000.0
2008-12-12 13:09:00,2.43781,2.43826,2.43722,2.43722,33000000.0
2008-12-12 13:10:00,2.43655,2.43759,2.43545,2.43545,32000000.0
2008-12-12 13:11:00,2.43369,2.43458,2.43112,2.43153,21000000.0
2008-12-12 13:12:00,2.43173,2.43189,2.43117,2.43189,7000000.0
2008-12-12 13:13:00,2.43258,2.43514,2.43258,2.43483,11000000.0
2008-12-12 13:14:00,2.43452,2.43452,2.43421,2.43421,33000000.0
2008-12-12 13:15:00,2.43367,2.43369,2.43349,2.43349,25000000.0
2008-12-12 13:16:00,2.43411,2.4342,2.43392,2.4342,20000000.0
2008-12-12 13:17:00,2.43441,2.43466,2.43429,2.43461,19000000.0
2008-12-12 13:18:00,2.43469,2.43469,2.43383,2.43406,41000000.0
2008-12-12 13:19:00,2.43408,2.43408,2.43311,2.43311,36000000.0
2008-12-12 13:20:00,2.43239,2.43239,2.43187,2.43221,36000000.0
2008-12-12 13:21:00,2.43303,2.43458,2.43303,2.43458,54000000.0
2008-12-12 13:22:00,2.43453,2.43453,2.43327,2.43339,41000000.0
2008-12-12 13:23:00,2.43331,2.43331,2.43255,2.43255,11000000.0
2008-12-12 13:24:00,2.43217,2.43264,2.43204,2.43264,23000000.0
2008-12-12 13:25:00,2.43259,2.43288,2.43259,2.43269,25000000.0
2008-12-12 13:26:00,2.43249,2.43279,2.43034,2.43034,20000000.0
2008-12-12 13:27:00,2.43034,2.43068,2.43029,2.43029,32000000.0
2008-12-12 13:28:00,2.43079,2.43383,2.43079,2.43383,26000000.0
2008-12-12 13:29:00,2.43453,2.43453,2.43332,2.43332,25000000.0
2008-12-12 13:30:00,2.43297,2.43297,2.43101,2.43247,16000000.0
2008-12-12 13:31:00,2.43258,2.4331,2.43254,2.4331,21000000.0
2008-12-12 13:32:00,2.43274,2.43274,2.43029,2.43029,28000000.0
2008-12-12 13:33:00,2.43043,2.43496,2.43043,2.43496,18000000.0
2008-12-12 13:34:00,2.43587,2.4361,2.43584,2.43598,35000000.0
2008-12-12 13:35:00,2.43653,2.43691,2.43643,2.43668,10000000.0
2008-12-12 13:36:00,2.43731,2.43884,2.43731,2.43847,40000000.0
2008-12-12 13:37:00,2.43726,2.43727,2.43662,2.43727,22000000.0
2008-12-12 13:38:00,2.43751,2.43862,2.43727,2.43862,39000000.0
2008-12-12 13:39:00,2.43888,2.43888,2.43551,2.43551,32000000.0
2008-12-12 13:40:00,2.43573,2.43936,2.43573,2.43936,35000000.0
2008-12-12 13:41:00,2.44013,2.44109,2.44013,2.44019,27000000.0
2008-12-12 13:42:00,2.43958,2.44015,2.43958,2.44002,32000000.0
2008-12-12 13:43:00,2.43938,2.44166,2.43904,2.44166,26000000.0
2008-12-12 13:44:00,2.44114,2.4423,2.43977,2.4423,25000000.0
2008-12-12 13:45:00,2.44345,2.44345,2.4393,2.4393,21000000.0
2008-12-12 13:46:00,2.4383,2.43919,2.4383,2.43919,13000000.0
2008-12-12 13:47:00,2.43908,2.43929,2.43898,2.43906,22000000.0
2008-12-12 13:48:00,2.43888,2.43937,2.43861,2.43924,21000000.0
2008-12-12 13:49:00,2.43939,2.44022,2.43939,2.44004,24000000.0
2008-12-12 13:50:00,2.44022,2.44022,2.44004,2.44009,27000000.0
2008-12-12 13:51:00,2.43988,2.43988,2.43937,2.43937,27000000.0
2008-12-12 13:52:00,2.43962,2.44314,2.43962,2.44314,31000000.0
2008-12-12 13:53:00,2.4452,2.4452,2.44465,2.44518,31000000.0
2008-12-12 13:54:00,2.44509,2.44516,2.44469,2.44516,28000000.0
2008-12-12 13:55:00,2.44543,2.44566,2.44512,2.44528,33000000.0
2008-12-12 13:56:00,2.44485,2.44508,2.44435,2.44508,23000000.0
2008-12-12 13:57:00,2.44456,2.44456,2.44348,2.44348,19000000.0
2008-12-12 13:58:00,2.44324,2.44352,2.44302,2.44352,30000000.0
2008-12-12 13:59:00,2.44337,2.44337,2.4429,2.4429,39000000.0
2008-12-12 14:00:00,2.44312,2.44404,2.44312,2.44404,30000000.0
2008-12-12 14:01:00,2.44372,2.44372,2.44343,2.44343,16000000.0
2008-12-12 14:02:00,2.44342,2.44342,2.44303,2.44314,34000000.0
2008-12-12 14:03:00,2.44352,2.44516,2.44352,2.44516,24000000.0
2008-12-12 14:04:00,2.44529,2.44529,2.44442,2.44442,20000000.0
2008-12-12 14:05:00,2.44385,2.44385,2.44316,2.44333,31000000.0
2008-12-12 14:06:00,2.44349,2.44484,2.44349,2.44484,28000000.0
2008-12-12 14:07:00,2.44399,2.44553,2.44399,2.44553,32000000.0
2008-12-12 14:08:00,2.44572,2.44749,2.44572,2.44749,22000000.0
2008-12-12 14:09:00,2.44767,2.44767,2.44483,2.44483,15000000.0
2008-12-12 14:10:00,2.44464,2.44464,2.44054,2.44211,24000000.0
2008-12-12 14:11:00,2.44395,2.44646,2.44395,2.44627,22000000.0
2008-12-12 14:12:00,2.44594,2.44692,2.44574,2.44685,17000000.0
2008-12-12 14:13:00,2.44678,2.44713,2.44678,2.44683,19000000.0
2008-12-12 14:14:00,2.44665,2.44695,2.44624,2.44624,22000000.0
2008-12-12 14:15:00,2.44584,2.44676,2.44548,2.44663,26000000.0
2008-12-12 14:16:00,2.44611,2.44858,2.44611,2.44858,10000000.0
2008-12-12 14:17:00,2.4484,2.4484,2.44609,2.44742,8000000.0
2008-12-12 14:18:00,2.4483,2.44848,2.44722,2.44722,13000000.0
2008-12-12 14:19:00,2.44721,2.44739,2.4471,2.4472,29000000.0
2008-12-12 14:20:00,2.44734,2.44734,2.44674,2.44697,15000000.0
2008-12-12 14:21:00,2.44701,2.44735,2.44668,2.44668,18000000.0
2008-12-12 14:22:00,2.44652,2.44682,2.44646,2.44682,10000000.0
2008-12-12 14:23:00,2.44696,2.44696,2.446,2.446,24000000.0
2008-12-12 14:24:00,2.44519,2.44519,2.4424,2.44339,17000000.0
2008-12-12 14:25:00,2.44404,2.44518,2.44404,2.44518,31000000.0
2008-12-12 14:26:00,2.44525,2.44807,2.44525,2.44807,14000000.0
2008-12-12 14:27:00,2.44931,2.44944,2.44918,2.44918,14000000.0
2008-12-12 14:28:00,2.44895,2.44924,2.44635,2.44635,9000000.0
2008-12-12 14:29:00,2.44738,2.44849,2.44738,2.44847,7000000.0
2008-12-12 14:30:00,2.4483,2.44964,2.44713,2.44713,17000000.0
2008-12-12 14:31:00,2.44741,2.44821,2.44741,2.44821,21000000.0
2008-12-12 14:32:00,2.44829,2.44902,2.44829,2.44897,8000000.0
2008-12-12 14:33:00,2.44873,2.4493,2.44873,2.4493,10000000.0
2008-12-12 14:34:00,2.45013,2.45024,2.44961,2.44986,11000000.0
2008-12-12 14:35:00,2.44954,2.44954,2.44884,2.44884,7000000.0
2008-12-12 14:36:00,2.44827,2.44827,2.44803,2.44811,8000000.0
2008-12-12 14:37:00,2.44843,2.44847,2.44819,2.44836,11000000.0
2008-12-12 14:38:00,2.44926,2.45144,2.44926,2.45144,7000000.0
2008-12-12 14:39:00,2.45153,2.45153,2.44949,2.45016,8000000.0
2008-12-12 14:40:00,2.45091,2.45126,2.45054,2.45126,8000000.0
2008-12-12 14:41:00,2.45118,2.4512,2.45093,2.45114,10000000.0
2008-12-12 14:42:00,2.45098,2.45134,2.45085,2.45134,9000000.0
2008-12-12 14:43:00,2.45022,2.45022,2.44782,2.44814,8000000.0
2008-12-12 14:44:00,2.448,2.448,2.44663,2.44698,8000000.0
2008-12-12 14:45:00,2.44762,2.44804,2.44762,2.44804,7000000.0
2008-12-12 14:46:00,2.44838,2.44883,2.44783,2.44783,9000000.0
2008-12-12 14:47:00,2.4481,2.45006,2.4481,2.45006,8000000.0
2008-12-12 14:48:00,2.45029,2.45047,2.45001,2.45019,8000000.0
2008-12-12 14:49:00,2.44986,2.45021,2.44955,2.44955,9000000.0
2008-12-12 14:50:00,2.45051,2.45057,2.45028,2.45057,7000000.0
2008-12-12 14:51:00,2.45044,2.45082,2.45025,2.45068,10000000.0
2008-12-12 14:52:00,2.45106,2.45106,2.45053,2.45057,7000000.0
2008-12-12 14:53:00,2.45159,2.45244,2.45159,2.45244,7000000.0
2008-12-12 14:54:00,2.4525,2.45281,2.4525,2.45277,8000000.0
2008-12-12 14:55:00,2.45281,2.45315,2.45274,2.45312,7000000.0
2008-12-12 14:56:00,2.45305,2.4531,2.45064,2.45064,8000000.0
2008-12-12 14:57:00,2.44884,2.45031,2.44884,2.45031,7000000.0
2008-12-12 14:58:00,2.45038,2.45038,2.44984,2.45026,8000000.0
2008-12-12 14:59:00,2.45011,2.45011,2.4492,2.4492,8000000.0
2008-12-12 15:00:00,2.44885,2.45,2.44869,2.45,7000000.0
2008-12-12 15:01:00,2.45081,2.45081,2.44812,2.44812,8000000.0
2008-12-12 15:02:00,2.44664,2.44687,2.44644,2.44684,7000000.0
2008-12-12 15:03:00,2.4469,2.44698,2.44674,2.4468,7000000.0
2008-12-12 15:04:00,2.44723,2.44746,2.44683,2.44695,8000000.0
2008-12-12 15:05:00,2.44767,2.44779,2.44767,2.44773,7000000.0
2008-12-12 15:06:00,2.44768,2.44807,2.44768,2.44804,8000000.0
2008-12-12 15:07:00,2.44766,2.44766,2.44725,2.44765,11000000.0
2008-12-12 15:08:00,2.4477,2.44827,2.4477,2.44827,8000000.0
2008-12-12 15:09:00,2.44823,2.44825,2.44778,2.44803,7000000.0
2008-12-12 15:10:00,2.44804,2.4485,2.44804,2.4485,7000000.0
2008-12-12 15:11:00,2.44756,2.44784,2.44739,2.44771,11000000.0
2008-12-12 15:12:00,2.44763,2.44763,2.44739,2.44751,10000000.0
2008-12-12 15:13:00,2.44732,2.44882,2.44722,2.44798,9000000.0
2008-12-12 15:14:00,2.44737,2.448,2.44737,2.44793,10000000.0
2008-12-12 15:15:00,2.44832,2.45157,2.44832,2.45157,8000000.0
2008-12-12 15:16:00,2.45142,2.45157,2.45028,2.45031,9000000.0
2008-12-12 15:17:00,2.45028,2.45067,2.45028,2.45049,9000000.0
2008-12-12 15:18:00,2.45067,2.45073,2.45046,2.45055,8000000.0
2008-12-12 15:19:00,2.45029,2.45029,2.44959,2.44962,7000000.0
2008-12-12 15:20:00,2.45095,2.4519,2.45095,2.4519,9000000.0
2008-12-12 15:21:00,2.45216,2.45295,2.45205,2.45295,8000000.0
2008-12-12 15:22:00,2.45351,2.45382,2.45136,2.45136,9000000.0
2008-12-12 15:23:00,2.45128,2.45132,2.4509,2.4509,8000000.0
2008-12-12 15:24:00,2.45072,2.45103,2.45072,2.45103,8000000.0
2008-12-12 15:25:00,2.45146,2.45316,2.45146,2.45316,7000000.0
2008-12-12 15:26:00,2.45312,2.45312,2.45273,2.45283,7000000.0
2008-12-12 15:27:00,2.45246,2.45246,2.45125,2.45125,7000000.0
2008-12-12 15:28:00,2.45044,2.45044,2.44965,2.44992,11000000.0
2008-12-12 15:29:00,2.44948,2.44964,2.44856,2.44856,7000000.0
2008-12-12 15:30:00,2.44851,2.44886,2.44841,2.44886,9000000.0
2008-12-12 15:31:00,2.4492,2.45044,2.44906,2.45044,9000000.0
2008-12-12 15:32:00,2.45163,2.45203,2.45163,2.45179,10000000.0
2008-12-12 15:33:00,2.4513,2.45136,2.45053,2.45053,8000000.0
2008-12-12 15:34:00,2.45028,2.45035,2.44993,2.45035,9000000.0
2008-12-12 15:35:00,2.45043,2.45121,2.45043,2.45121,7000000.0
2008-12-12 15:36:00,2.45121,2.45121,2.44988,2.44988,7000000.0
2008-12-12 15:37:00,2.44927,2.45119,2.44739,2.45119,8000000.0
2008-12-12 15:38:00,2.45004,2.45146,2.45004,2.45105,7000000.0
2008-12-12 15:39:00,2.45003,2.45067,2.44972,2.4506,10000000.0
2008-12-12 15:40:00,2.45078,2.45123,2.45029,2.45029,9000000.0
2008-12-12 15:41:00,2.4509,2.45091,2.45029,2.45035,11000000.0
2008-12-12 15:42:00,2.45061,2.45081,2.45049,2.45078,8000000.0
2008-12-12 15:43:00,2.45088,2.45088,2.45017,2.45029,8000000.0
2008-12-12 15:44:00,2.44959,2.45004,2.4495,2.45004,8000000.0
2008-12-12 15:45:00,2.45016,2.45048,2.44986,2.45048,8000000.0
2008-12-12 15:46:00,2.45014,2.45014,2.44726,2.44726,10000000.0
2008-12-12 15:47:00,2.44625,2.44661,2.44625,2.44661,7000000.0
2008-12-12 15:48:00,2.44621,2.4511,2.44621,2.4511,7000000.0
2008-12-12 15:49:00,2.45194,2.4524,2.45164,2.4524,8000000.0
2008-12-12 15:50:00,2.45213,2.45213,2.45116,2.45124,8000000.0
2008-12-12 15:51:00,2.45109,2.45119,2.4505,2.45068,9000000.0
2008-12-12 15:52:00,2.45061,2.45188,2.45061,2.45188,7000000.0
2008-12-12 15:53:00,2.45182,2.45206,2.45167,2.4517,7000000.0
2008-12-12 15:54:00,2.4515,2.45161,2.45118,2.45159,11000000.0
2008-12-12 15:55:00,2.45335,2.45376,2.45182,2.45182,9000000.0
2008-12-12 15:56:00,2.45199,2.45211,2.44962,2.44962,7000000.0
2008-12-12 15:57:00,2.44971,2.45166,2.44971,2.45166,10000000.0
2008-12-12 15:58:00,2.45143,2.45143,2.44947,2.44947,10000000.0
2008-12-12 15:59:00,2.44986,2.44986,2.44797,2.44797,7000000.0
2008-12-12 16:00:00,2.44767,2.44906,2.44767,2.44906,7000000.0
2008-12-12 16:01:00,2.45022,2.45139,2.45022,2.45095,9000000.0
2008-12-12 16:02:00,2.45124,2.45192,2.45065,2.45065,8000000.0
2008-12-12 16:03:00,2.4507,2.45122,2.4507,2.45122,11000000.0
2008-12-12 16:04:00,2.45118,2.45134,2.45077,2.45119,8000000.0
2008-12-12 16:05:00,2.45151,2.45151,2.45098,2.4515,9000000.0
2008-12-12 16:06:00,2.45105,2.45105,2.44962,2.44962,10000000.0
2008-12-12 16:07:00,2.44731,2.44844,2.44728,2.44728,10000000.0
2008-12-12 16:08:00,2.44724,2.44796,2.44724,2.44785,8000000.0
2008-12-12 16:09:00,2.44724,2.44782,2.44724,2.44782,7000000.0
2008-12-12 16:10:00,2.44669,2.44879,2.44629,2.44879,7000000.0
2008-12-12 16:11:00,2.4487,2.44957,2.44826,2.4489,10000000.0
2008-12-12 16:12:00,2.45083,2.45156,2.45083,2.45114,9000000.0
2008-12-12 16:13:00,2.45169,2.45195,2.45071,2.45071,7000000.0
2008-12-12 16:14:00,2.45164,2.45164,2.4512,2.45157,11000000.0
2008-12-12 16:15:00,2.45099,2.45213,2.4509,2.45213,7000000.0
2008-12-12 16:16:00,2.45153,2.45153,2.4502,2.4502,7000000.0
2008-12-12 16:17:00,2.4508,2.45116,2.4508,2.45104,11000000.0
2008-12-12 16:18:00,2.45094,2.45112,2.45094,2.45102,11000000.0
2008-12-12 16:19:00,2.45009,2.45009,2.44841,2.44841,11000000.0
2008-12-12 16:20:00,2.44762,2.44762,2.44688,2.44727,9000000.0
2008-12-12 16:21:00,2.44676,2.44792,2.44423,2.44792,9000000.0
2008-12-12 16:22:00,2.45027,2.45027,2.44594,2.44627,8000000.0
2008-12-12 16:23:00,2.44699,2.44704,2.44654,2.44704,8000000.0
2008-12-12 16:24:00,2.44783,2.44831,2.44767,2.44767,10000000.0
2008-12-12 16:25:00,2.44865,2.44926,2.44854,2.44903,7000000.0
2008-12-12 16:26:00,2.45014,2.45014,2.44918,2.44918,7000000.0
2008-12-12 16:27:00,2.44872,2.45038,2.44872,2.44911,11000000.0
2008-12-12 16:28:00,2.44951,2.44951,2.44708,2.44708,11000000.0
2008-12-12 16:29:00,2.44623,2.44656,2.44591,2.44655,7000000.0
2008-12-12 16:30:00,2.44602,2.44602,2.4442,2.4442,8000000.0
2008-12-12 16:31:00,2.44619,2.44866,2.44619,2.44866,7000000.0
2008-12-12 16:32:00,2.44922,2.45058,2.44922,2.45058,8000000.0
2008-12-12 16:33:00,2.44998,2.45009,2.44987,2.45009,11000000.0
2008-12-12 16:34:00,2.45022,2.45022,2.44945,2.44945,8000000.0
2008-12-12 16:35:00,2.44982,2.45079,2.44982,2.45079,7000000.0
2008-12-12 16:36:00,2.45129,2.45129,2.4495,2.4495,8000000.0
2008-12-12 16:37:00,2.44923,2.44923,2.44765,2.44765,8000000.0
2008-12-12 16:38:00,2.44674,2.44674,2.44609,2.44653,7000000.0
2008-12-12 16:39:00,2.44644,2.44716,2.44644,2.44706,8000000.0
2008-12-12 16:40:00,2.44708,2.44708,2.44665,2.44667,11000000.0
2008-12-12 16:41:00,2.44699,2.44713,2.44652,2.44702,10000000.0
2008-12-12 16:42:00,2.44714,2.44736,2.44694,2.44719,7000000.0
2008-12-12 16:43:00,2.44718,2.44718,2.4469,2.44697,7000000.0
2008-12-12 16:44:00,2.44664,2.44717,2.44664,2.44697,7000000.0
2008-12-12 16:45:00,2.44671,2.44842,2.44671,2.44819,11000000.0
2008-12-12 16:46:00,2.44786,2.4479,2.44744,2.4479,11000000.0
2008-12-12 16:47:00,2.44888,2.4498,2.44888,2.4498,7000000.0
2008-12-12 16:48:00,2.4503,2.45061,2.44932,2.44932,10000000.0
2008-12-12 16:49:00,2.44918,2.44952,2.4491,2.4491,8000000.0
2008-12-12 16:50:00,2.44869,2.4493,2.44869,2.44893,8000000.0
2008-12-12 16:51:00,2.44816,2.44816,2.44736,2.44736,9000000.0
2008-12-12 16:52:00,2.44759,2.44795,2.44759,2.44772,7000000.0
2008-12-12 16:53:00,2.44816,2.44852,2.44816,2.44836,8000000.0
2008-12-12 16:54:00,2.44902,2.44967,2.44869,2.44889,7000000.0
2008-12-12 16:55:00,2.44772,2.4481,2.44768,2.4481,11000000.0
2008-12-12 16:56:00,2.4479,2.44804,2.44732,2.44732,11000000.0
2008-12-12 16:57:00,2.44748,2.44768,2.44602,2.44602,7000000.0
2008-12-12 16:58:00,2.44593,2.44612,2.44481,2.44481,8000000.0
2008-12-12 16:59:00,2.44389,2.44667,2.44389,2.44659,7000000.0
2008-12-12 17:00:00,2.44674,2.44719,2.44674,2.44695,11000000.0
2008-12-12 17:01:00,2.447,2.447,2.44679,2.4468,7000000.0
2008-12-12 17:02:00,2.44668,2.44714,2.44668,2.44714,8000000.0
2008-12-12 17:03:00,2.4482,2.45092,2.4482,2.45092,7000000.0
2008-12-12 17:04:00,2.44924,2.44924,2.44796,2.44796,7000000.0
2008-12-12 17:05:00,2.44743,2.4476,2.44607,2.44607,10000000.0
2008-12-12 17:06:00,2.4456,2.4456,2.44533,2.44556,9000000.0
2008-12-12 17:07:00,2.4451,2.44799,2.4451,2.44799,8000000.0
2008-12-12 17:08:00,2.44802,2.44802,2.44758,2.44758,9000000.0
2008-12-12 17:09:00,2.44733,2.44734,2.447,2.44732,8000000.0
2008-12-12 17:10:00,2.44812,2.44926,2.44812,2.44845,9000000.0
2008-12-12 17:11:00,2.44866,2.44866,2.44752,2.44842,8000000.0
2008-12-12 17:12:00,2.4482,2.4482,2.44681,2.44681,7000000.0
2008-12-12 17:13:00,2.44813,2.44928,2.44813,2.44914,8000000.0
2008-12-12 17:14:00,2.44827,2.44827,2.44622,2.44723,8000000.0
2008-12-12 17:15:00,2.44803,2.44811,2.4477,2.44798,7000000.0
2008-12-12 17:16:00,2.44754,2.44759,2.44743,2.44758,10000000.0
2008-12-12 17:17:00,2.4474,2.44784,2.4474,2.44784,7000000.0
2008-12-12 17:18:00,2.44846,2.44963,2.44846,2.44963,9000000.0
2008-12-12 17:19:00,2.44952,2.44952,2.4482,2.4482,7000000.0
2008-12-12 17:20:00,2.44827,2.44827,2.44758,2.44791,8000000.0
2008-12-12 17:21:00,2.44768,2.44816,2.44592,2.44592,10000000.0
2008-12-12 17:22:00,2.44601,2.44601,2.44475,2.44475,8000000.0
2008-12-12 17:23:00,2.44434,2.44458,2.44396,2.44453,8000000.0
2008-12-12 17:24:00,2.44473,2.44473,2.44384,2.44465,7000000.0
2008-12-12 17:25:00,2.44489,2.44489,2.44411,2.44411,7000000.0
2008-12-12 17:26:00,2.44385,2.44465,2.44385,2.44465,7000000.0
2008-12-12 17:27:00,2.44489,2.44489,2.44377,2.44435,9000000.0
2008-12-12 17:28:00,2.44445,2.44485,2.44424,2.44485,7000000.0
2008-12-12 17:29:00,2.44533,2.44592,2.44533,2.44571,8000000.0
2008-12-12 17:30:00,2.44577,2.44623,2.44523,2.44623,8000000.0
2008-12-12 17:31:00,2.44589,2.4464,2.44589,2.44638,9000000.0
2008-12-12 17:32:00,2.44682,2.44702,2.44653,2.44675,8000000.0
2008-12-12 17:33:00,2.44687,2.44835,2.44687,2.44835,11000000.0
2008-12-12 17:34:00,2.44899,2.44977,2.44899,2.44959,9000000.0
2008-12-12 17:35:00,2.45017,2.45017,2.44828,2.44828,7000000.0
2008-12-12 17:36:00,2.44831,2.44972,2.44831,2.44972,7000000.0
2008-12-12 17:37:00,2.44898,2.44898,2.44811,2.44834,7000000.0
2008-12-12 17:38:00,2.44824,2.44824,2.44716,2.44716,8000000.0
2008-12-12 17:39:00,2.44671,2.44671,2.44621,2.44658,7000000.0
2008-12-12 17:40:00,2.44637,2.44644,2.44566,2.44638,9000000.0
2008-12-12 17:41:00,2.44619,2.44619,2.44533,2.44533,8000000.0
2008-12-12 17:42:00,2.44552,2.44555,2.44525,2.44525,11000000.0
2008-12-12 17:43:00,2.44526,2.44563,2.44526,2.4455,7000000.0
2008-12-12 17:44:00,2.44558,2.44572,2.44522,2.44524,10000000.0
2008-12-12 17:45:00,2.44495,2.44495,2.44448,2.44459,7000000.0
2008-12-12 17:46:00,2.44467,2.44488,2.44467,2.44477,8000000.0
2008-12-12 17:47:00,2.44512,2.44603,2.44484,2.44603,8000000.0
2008-12-12 17:48:00,2.44535,2.44535,2.44474,2.44475,7000000.0
2008-12-12 17:49:00,2.44414,2.44487,2.44414,2.44487,7000000.0
2008-12-12 17:50:00,2.44643,2.44753,2.44643,2.44753,7000000.0
2008-12-12 17:51:00,2.4473,2.4473,2.44635,2.44635,7000000.0
2008-12-12 17:52:00,2.44621,2.44804,2.44621,2.44804,7000000.0
2008-12-12 17:53:00,2.44829,2.44858,2.44806,2.44806,7000000.0
2008-12-12 17:54:00,2.44793,2.44815,2.44792,2.44806,11000000.0
2008-12-12 17:55:00,2.44688,2.44807,2.44688,2.44807,7000000.0
2008-12-12 17:56:00,2.44764,2.44764,2.44628,2.44628,7000000.0
2008-12-12 17:57:00,2.44564,2.44564,2.4448,2.44488,10000000.0
2008-12-12 17:58:00,2.44443,2.4446,2.44437,2.4446,10000000.0
2008-12-12 17:59:00,2.44547,2.4498,2.44547,2.44938,10000000.0
2008-12-12 18:00:00,2.44981,2.45023,2.44981,2.44989,10000000.0
2008-12-12 18:01:00,2.45039,2.4506,2.44926,2.44926,8000000.0
2008-12-12 18:02:00,2.44944,2.45015,2.44944,2.45004,8000000.0
2008-12-12 18:03:00,2.45084,2.45084,2.44802,2.44802,10000000.0
2008-12-12 18:04:00,2.4465,2.44881,2.4465,2.44881,8000000.0
2008-12-12 18:05:00,2.44968,2.45118,2.44968,2.45088,10000000.0
2008-12-12 18:06:00,2.45071,2.45071,2.44949,2.44949,10000000.0
2008-12-12 18:07:00,2.44879,2.44925,2.44879,2.44925,8000000.0
2008-12-12 18:08:00,2.44923,2.44923,2.44696,2.44699,8000000.0
2008-12-12 18:09:00,2.44559,2.44598,2.44546,2.44598,8000000.0
2008-12-12 18:10:00,2.44627,2.44682,2.44621,2.44682,11000000.0
2008-12-12 18:11:00,2.44714,2.44716,2.44685,2.4469,7000000.0
2008-12-12 18:12:00,2.44785,2.44963,2.44785,2.44963,9000000.0
2008-12-12 18:13:00,2.44998,2.45327,2.44907,2.45327,11000000.0
2008-12-12 18:14:00,2.45566,2.45608,2.45566,2.45585,7000000.0
2008-12-12 18:15:00,2.45563,2.45594,2.45515,2.45515,8000000.0
2008-12-12 18:16:00,2.45421,2.45421,2.45371,2.45371,11000000.0
2008-12-12 18:17:00,2.45317,2.45508,2.45296,2.45508,10000000.0
2008-12-12 18:18:00,2.45505,2.45597,2.45505,2.45597,8000000.0
2008-12-12 18:19:00,2.45694,2.45847,2.45694,2.45812,9000000.0
2008-12-12 18:20:00,2.45702,2.45702,2.45544,2.45546,7000000.0
2008-12-12 18:21:00,2.45508,2.45541,2.45351,2.45541,11000000.0
2008-12-12 18:22:00,2.45585,2.45648,2.45583,2.45648,11000000.0
2008-12-12 18:23:00,2.45427,2.45475,2.45404,2.45404,8000000.0
2008-12-12 18:24:00,2.453,2.453,2.45125,2.45239,10000000.0
2008-12-12 18:25:00,2.45328,2.45328,2.4508,2.4508,7000000.0
2008-12-12 18:26:00,2.45012,2.45208,2.45012,2.45208,8000000.0
2008-12-12 18:27:00,2.45166,2.45201,2.4508,2.4508,7000000.0
2008-12-12 18:28:00,2.45021,2.45206,2.45021,2.45206,7000000.0
2008-12-12 18:29:00,2.45242,2.45242,2.45152,2.45152,7000000.0
2008-12-12 18:30:00,2.45121,2.45121,2.45013,2.45034,8000000.0
2008-12-12 18:31:00,2.44949,2.45205,2.44949,2.45205,9000000.0
2008-12-12 18:32:00,2.45266,2.45353,2.45266,2.45314,11000000.0
2008-12-12 18:33:00,2.45278,2.4529,2.45244,2.45244,11000000.0
2008-12-12 18:34:00,2.45238,2.45238,2.45207,2.45207,7000000.0
2008-12-12 18:35:00,2.45208,2.45218,2.44982,2.44982,8000000.0
2008-12-12 18:36:00,2.44927,2.4506,2.44917,2.4506,7000000.0
2008-12-12 18:37:00,2.45197,2.45213,2.4517,2.45193,8000000.0
2008-12-12 18:38:00,2.45133,2.4516,2.45077,2.4516,8000000.0
2008-12-12 18:39:00,2.4509,2.4509,2.45008,2.45026,7000000.0
2008-12-12 18:40:00,2.45052,2.45279,2.45052,2.45279,7000000.0
2008-12-12 18:41:00,2.45148,2.45148,2.4478,2.4478,8000000.0
2008-12-12 18:42:00,2.44831,2.45309,2.44831,2.45309,11000000.0
2008-12-12 18:43:00,2.45395,2.45395,2.45206,2.45206,8000000.0
2008-12-12 18:44:00,2.45077,2.45125,2.45077,2.45125,7000000.0
2008-12-12 18:45:00,2.45143,2.4517,2.4491,2.4491,11000000.0
2008-12-12 18:46:00,2.45008,2.45128,2.45008,2.45128,9000000.0
2008-12-12 18:47:00,2.45135,2.45163,2.45135,2.45145,8000000.0
2008-12-12 18:48:00,2.4517,2.45215,2.45126,2.45215,9000000.0
2008-12-12 18:49:00,2.45216,2.45272,2.45216,2.45272,7000000.0
2008-12-12 18:50:00,2.45298,2.45305,2.45268,2.45268,11000000.0
2008-12-12 18:51:00,2.45281,2.45286,2.45235,2.45235,5000000.0
2008-12-12 18:52:00,2.4516,2.4516,2.45063,2.45089,8000000.0
2008-12-12 18:53:00,2.45096,2.45164,2.45096,2.45143,11000000.0
2008-12-12 18:54:00,2.45049,2.45049,2.4502,2.45041,7000000.0
2008-12-12 18:55:00,2.4502,2.4502,2.45004,2.4501,7000000.0
2008-12-12 18:56:00,2.45015,2.45156,2.45015,2.45156,7000000.0
2008-12-12 18:57:00,2.45126,2.45126,2.45047,2.45095,10000000.0
2008-12-12 18:58:00,2.45095,2.45163,2.45095,2.45163,9000000.0
2008-12-12 18:59:00,2.45153,2.45247,2.45013,2.45013,8000000.0
2008-12-12 19:00:00,2.44984,2.45119,2.4498,2.45119,7000000.0
2008-12-12 19:01:00,2.45046,2.45046,2.44877,2.44877,7000000.0
2008-12-12 19:02:00,2.44717,2.44717,2.4465,2.44669,8000000.0
2008-12-12 19:03:00,2.44715,2.44715,2.44683,2.44683,7000000.0
2008-12-12 19:04:00,2.44714,2.44756,2.44714,2.44729,8000000.0
2008-12-12 19:05:00,2.44726,2.44802,2.44718,2.44802,8000000.0
2008-12-12 19:06:00,2.44771,2.44936,2.44764,2.44936,8000000.0
2008-12-12 19:07:00,2.44972,2.4503,2.44959,2.4503,9000000.0
2008-12-12 19:08:00,2.44974,2.44974,2.44961,2.44963,8000000.0
2008-12-12 19:09:00,2.44785,2.44912,2.44785,2.44844,7000000.0
2008-12-12 19:10:00,2.44827,2.44865,2.44827,2.44846,11000000.0
2008-12-12 19:11:00,2.44813,2.44844,2.44813,2.44841,10000000.0
2008-12-12 19:12:00,2.44935,2.45005,2.44935,2.44992,7000000.0
2008-12-12 19:13:00,2.45028,2.45032,2.44881,2.44881,8000000.0
2008-12-12 19:14:00,2.44758,2.44805,2.44758,2.44772,8000000.0
2008-12-12 19:15:00,2.44754,2.44754,2.447,2.447,10000000.0
2008-12-12 19:16:00,2.44628,2.44649,2.44617,2.44649,8000000.0
2008-12-12 19:17:00,2.4463,2.4463,2.446,2.44605,10000000.0
2008-12-12 19:18:00,2.44626,2.44626,2.44602,2.44622,11000000.0
2008-12-12 19:19:00,2.44639,2.44749,2.44639,2.44749,8000000.0
2008-12-12 19:20:00,2.44772,2.44793,2.44762,2.44762,11000000.0
2008-12-12 19:21:00,2.44774,2.44793,2.44751,2.44751,10000000.0
2008-12-12 19:22:00,2.44741,2.44758,2.44719,2.44758,9000000.0
2008-12-12 19:23:00,2.44818,2.44837,2.44693,2.44693,8000000.0
2008-12-12 19:24:00,2.44631,2.44636,2.44586,2.44591,9000000.0
2008-12-12 19:25:00,2.44587,2.44587,2.44516,2.44516,9000000.0
2008-12-12 19:26:00,2.44517,2.44588,2.44517,2.44562,7000000.0
2008-12-12 19:27:00,2.44569,2.44622,2.44569,2.44622,8000000.0
2008-12-12 19:28:00,2.44669,2.44687,2.44643,2.44687,10000000.0
2008-12-12 19:29:00,2.44676,2.44676,2.44637,2.44659,7000000.0
2008-12-12 19:30:00,2.44701,2.44814,2.44701,2.44755,10000000.0
2008-12-12 19:31:00,2.44804,2.44894,2.44804,2.44893,7000000.0
2008-12-12 19:32:00,2.44914,2.44947,2.44914,2.44944,10000000.0
2008-12-12 19:33:00,2.44935,2.4502,2.44935,2.4502,7000000.0
2008-12-12 19:34:00,2.44984,2.44984,2.44944,2.44944,8000000.0
2008-12-12 19:35:00,2.44936,2.44955,2.44936,2.44955,7000000.0
2008-12-12 19:36:00,2.45024,2.45151,2.45024,2.45122,7000000.0
2008-12-12 19:37:00,2.44957,2.44972,2.44933,2.44933,8000000.0
2008-12-12 19:38:00,2.44893,2.44893,2.44686,2.44686,8000000.0
2008-12-12 19:39:00,2.44648,2.44651,2.44602,2.44602,8000000.0
2008-12-12 19:40:00,2.44554,2.44554,2.44482,2.44513,7000000.0
2008-12-12 19:41:00,2.44458,2.44458,2.44376,2.4442,9000000.0
2008-12-12 19:42:00,2.44467,2.44763,2.44467,2.44763,7000000.0
2008-12-12 19:43:00,2.44916,2.45002,2.4483,2.4483,11000000.0
2008-12-12 19:44:00,2.44813,2.44895,2.44813,2.44895,8000000.0
2008-12-12 19:45:00,2.44911,2.45033,2.44878,2.45033,9000000.0
2008-12-12 19:46:00,2.44996,2.44996,2.44863,2.44882,7000000.0
2008-12-12 19:47:00,2.4487,2.44968,2.4487,2.44968,9000000.0
2008-12-12 19:48:00,2.44941,2.44964,2.44931,2.44934,8000000.0
2008-12-12 19:49:00,2.44955,2.44955,2.44932,2.44943,7000000.0
2008-12-12 19:50:00,2.4493,2.4494,2.44927,2.44927,7000000.0
2008-12-12 19:51:00,2.44929,2.44993,2.44929,2.44993,7000000.0
2008-12-12 19:52:00,2.44894,2.44894,2.44768,2.44768,7000000.0
2008-12-12 19:53:00,2.44783,2.44817,2.44773,2.44817,7000000.0
2008-12-12 19:54:00,2.44873,2.44874,2.44662,2.44662,8000000.0
2008-12-12 19:55:00,2.44608,2.44621,2.44587,2.44604,8000000.0
2008-12-12 19:56:00,2.44562,2.44744,2.44535,2.44732,8000000.0
2008-12-12 19:57:00,2.44722,2.44726,2.44651,2.44651,7000000.0
2008-12-12 19:58:00,2.44766,2.44766,2.44657,2.44657,10000000.0
2008-12-12 19:59:00,2.44651,2.44844,2.44651,2.44844,8000000.0
2008-12-12 20:00:00,2.4486,2.44984,2.4486,2.44984,7000000.0
2008-12-12 20:01:00,2.45,2.45,2.44891,2.44943,7000000.0
2008-12-12 20:02:00,2.44948,2.44997,2.44948,2.44997,7000000.0
2008-12-12 20:03:00,2.44997,2.45004,2.4497,2.4499,9000000.0
2008-12-12 20:04:00,2.44988,2.44994,2.44959,2.44959,9000000.0
2008-12-12 20:05:00,2.44921,2.44921,2.44866,2.44884,9000000.0
2008-12-12 20:06:00,2.44831,2.449,2.44831,2.44883,11000000.0
2008-12-12 20:07:00,2.44939,2.44939,2.4485,2.4485,10000000.0
2008-12-12 20:08:00,2.44851,2.44851,2.44782,2.44812,8000000.0
2008-12-12 20:09:00,2.44857,2.44954,2.44857,2.44954,7000000.0
2008-12-12 20:10:00,2.44951,2.44951,2.44905,2.44927,8000000.0
2008-12-12 20:11:00,2.45001,2.4501,2.4494,2.4494,8000000.0
2008-12-12 20:12:00,2.44925,2.44952,2.44925,2.44933,7000000.0
2008-12-12 20:13:00,2.44906,2.44906,2.4474,2.44747,10000000.0
2008-12-12 20:14:00,2.44744,2.44758,2.44633,2.44633,7000000.0
2008-12-12 20:15:00,2.44775,2.45179,2.44775,2.45089,7000000.0
2008-12-12 20:16:00,2.44938,2.45135,2.44938,2.45135,7000000.0
2008-12-12 20:17:00,2.45121,2.4514,2.45105,2.45105,11000000.0
2008-12-12 20:18:00,2.4508,2.45086,2.45071,2.45078,9000000.0
2008-12-12 20:19:00,2.4506,2.45072,2.4506,2.45064,8000000.0
2008-12-12 20:20:00,2.45051,2.45082,2.45042,2.45082,7000000.0
2008-12-12 20:21:00,2.45114,2.45125,2.451,2.45113,11000000.0
2008-12-12 20:22:00,2.44831,2.44832,2.44812,2.44812,7000000.0
2008-12-12 20:23:00,2.44826,2.44852,2.44826,2.44844,7000000.0
2008-12-12 20:24:00,2.44857,2.44886,2.44857,2.44875,8000000.0
2008-12-12 20:25:00,2.44852,2.44875,2.44852,2.44861,11000000.0
2008-12-12 20:26:00,2.44857,2.44857,2.44841,2.44843,8000000.0
2008-12-12 20:27:00,2.44844,2.44845,2.44827,2.44827,5000000.0
2008-12-12 20:28:00,2.44961,2.45249,2.44961,2.45244,7000000.0
2008-12-12 20:29:00,2.45255,2.45255,2.45166,2.45176,8000000.0
2008-12-12 20:30:00,2.45179,2.45179,2.45146,2.45146,8000000.0
2008-12-12 20:31:00,2.45198,2.45236,2.45198,2.45232,7000000.0
2008-12-12 20:32:00,2.45263,2.45278,2.45232,2.45232,7000000.0
2008-12-12 20:33:00,2.45205,2.45205,2.4514,2.4514,7000000.0
2008-12-12 20:34:00,2.45132,2.45133,2.4511,2.45116,8000000.0
2008-12-12 20:35:00,2.45106,2.45121,2.45106,2.45115,9000000.0
2008-12-12 20:36:00,2.45082,2.4512,2.45082,2.45102,7000000.0
2008-12-12 20:37:00,2.45125,2.45199,2.45125,2.45188,11000000.0
2008-12-12 20:38:00,2.45201,2.45203,2.45169,2.45203,10000000.0
2008-12-12 20:39:00,2.45208,2.45227,2.45195,2.45195,9000000.0
2008-12-12 20:40:00,2.45228,2.45316,2.45228,2.45316,8000000.0
2008-12-12 20:41:00,2.4532,2.4532,2.45293,2.45302,8000000.0
2008-12-12 20:42:00,2.45306,2.45496,2.45306,2.45496,11000000.0
2008-12-12 20:43:00,2.45582,2.45586,2.45565,2.45565,8000000.0
2008-12-12 20:44:00,2.45601,2.45652,2.45569,2.45652,10000000.0
2008-12-12 20:45:00,2.45684,2.457,2.45684,2.457,7000000.0
2008-12-12 20:46:00,2.45715,2.45721,2.45694,2.45699,8000000.0
2008-12-12 20:47:00,2.4566,2.45663,2.45623,2.45623,7000000.0
2008-12-12 20:48:00,2.45616,2.45638,2.45612,2.45635,10000000.0
2008-12-12 20:49:00,2.45637,2.45637,2.45602,2.45602,7000000.0
2008-12-12 20:50:00,2.45593,2.45611,2.45556,2.45556,8000000.0
2008-12-12 20:51:00,2.4551,2.4551,2.45478,2.45481,9000000.0
2008-12-12 20:52:00,2.45473,2.45518,2.45473,2.45481,11000000.0
2008-12-12 20:53:00,2.45428,2.4544,2.45396,2.45396,11000000.0
2008-12-12 20:54:00,2.45429,2.45453,2.45429,2.45453,11000000.0
2008-12-12 20:55:00,2.45471,2.4555,2.45471,2.4555,8000000.0
2008-12-12 20:56:00,2.45516,2.45516,2.45439,2.45439,7000000.0
2008-12-12 20:57:00,2.45417,2.45452,2.45401,2.45452,9000000.0
2008-12-12 20:58:00,2.45493,2.45561,2.45493,2.45552,7000000.0
2008-12-12 20:59:00,2.45587,2.4559,2.45581,2.45583,7000000.0
2008-12-12 21:00:00,2.45613,2.457,2.45611,2.457,7000000.0
2008-12-12 21:01:00,2.45701,2.45711,2.45683,2.45711,7000000.0
2008-12-12 21:02:00,2.45707,2.45707,2.45628,2.45628,7000000.0
2008-12-12 21:03:00,2.45585,2.45615,2.45585,2.4561,8000000.0
2008-12-12 21:04:00,2.45604,2.4561,2.4557,2.4557,7000000.0
2008-12-12 21:05:00,2.45597,2.45597,2.45578,2.45587,8000000.0
2008-12-12 21:06:00,2.45555,2.45555,2.45265,2.45265,8000000.0
2008-12-12 21:07:00,2.45251,2.45251,2.45235,2.4525,8000000.0
2008-12-12 21:08:00,2.45227,2.45227,2.45187,2.45187,10000000.0
2008-12-12 21:09:00,2.4516,2.45311,2.45122,2.45122,10000000.0
2008-12-12 21:10:00,2.45169,2.45188,2.45159,2.4517,8000000.0
2008-12-12 21:11:00,2.45119,2.4513,2.4507,2.45093,7000000.0
2008-12-12 21:12:00,2.45075,2.451,2.45074,2.45075,8000000.0
2008-12-12 21:13:00,2.45049,2.45068,2.45022,2.45068,10000000.0
2008-12-12 21:14:00,2.45047,2.45047,2.45015,2.45025,8000000.0
2008-12-12 21:15:00,2.45034,2.45041,2.45023,2.45041,8000000.0
2008-12-12 21:16:00,2.45055,2.45063,2.4503,2.4503,7000000.0
2008-12-12 21:17:00,2.45125,2.45211,2.45125,2.45211,8000000.0
2008-12-12 21:18:00,2.45212,2.4522,2.45182,2.45182,7000000.0
2008-12-12 21:19:00,2.45129,2.45129,2.44759,2.44759,9000000.0
2008-12-12 21:20:00,2.4485,2.45252,2.4485,2.44929,11000000.0
2008-12-12 21:21:00,2.44876,2.45035,2.44876,2.45017,10000000.0
2008-12-12 21:22:00,2.44972,2.44972,2.44888,2.44888,10000000.0
2008-12-12 21:23:00,2.44951,2.44951,2.44934,2.44945,7000000.0
2008-12-12 21:24:00,2.4494,2.44963,2.4494,2.44963,11000000.0
2008-12-12 21:25:00,2.4497,2.4497,2.4488,2.4488,7000000.0
2008-12-12 21:26:00,2.4485,2.4485,2.44811,2.44811,7000000.0
2008-12-12 21:27:00,2.44785,2.45068,2.44774,2.45068,7000000.0
2008-12-12 21:28:00,2.45064,2.45064,2.44786,2.44818,7000000.0
2008-12-12 21:29:00,2.45125,2.4532,2.45125,2.4532,8000000.0
2008-12-12 21:30:00,2.45106,2.45106,2.44985,2.44988,8000000.0
2008-12-12 21:31:00,2.44988,2.44988,2.44885,2.44885,8000000.0
2008-12-12 21:32:00,2.44905,2.45199,2.44905,2.45199,7000000.0
2008-12-12 21:33:00,2.45214,2.45218,2.4518,2.45217,11000000.0
2008-12-12 21:34:00,2.45206,2.45222,2.45062,2.45062,11000000.0
2008-12-12 21:35:00,2.45009,2.45099,2.45009,2.45099,11000000.0
2008-12-12 21:36:00,2.45102,2.45102,2.45056,2.4509,8000000.0
2008-12-12 21:37:00,2.45105,2.45105,2.45018,2.45018,8000000.0
2008-12-12 21:38:00,2.44982,2.45059,2.44982,2.45059,8000000.0
2008-12-12 21:39:00,2.45085,2.45119,2.45076,2.45076,9000000.0
2008-12-12 21:40:00,2.45041,2.45041,2.44967,2.44967,7000000.0
2008-12-12 21:41:00,2.45013,2.45071,2.45013,2.45069,9000000.0
2008-12-12 21:42:00,2.45121,2.45146,2.45121,2.45124,7000000.0
2008-12-12 21:43:00,2.45116,2.45125,2.45094,2.45125,11000000.0
2008-12-12 21:44:00,2.45108,2.45122,2.45086,2.45099,8000000.0
2008-12-12 21:45:00,2.4492,2.4492,2.44795,2.44795,10000000.0
2008-12-12 21:46:00,2.44764,2.44764,2.44663,2.44663,8000000.0
2008-12-12 21:47:00,2.44675,2.44699,2.44645,2.44645,8000000.0
2008-12-12 21:48:00,2.44633,2.44686,2.44625,2.44686,8000000.0
2008-12-12 21:49:00,2.44794,2.44867,2.44794,2.44867,8000000.0
2008-12-12 21:50:00,2.44903,2.4495,2.44903,2.44941,8000000.0
2008-12-12 21:51:00,2.44915,2.44915,2.44888,2.44897,7000000.0
2008-12-12 21:52:00,2.44925,2.44939,2.44912,2.44939,7000000.0
2008-12-12 21:53:00,2.4493,2.44943,2.44897,2.44897,7000000.0
2008-12-12 21:54:00,2.44926,2.44926,2.44853,2.44853,7000000.0
2008-12-12 21:55:00,2.44829,2.4484,2.44809,2.44809,7000000.0
2008-12-12 21:56:00,2.44791,2.44791,2.44765,2.44765,8000000.0
2008-12-12 21:57:00,2.44743,2.44747,2.44723,2.44723,7000000.0
2008-12-12 21:58:00,2.4473,2.44743,2.44665,2.44665,7000000.0
2008-12-12 21:59:00,2.44688,2.44694,2.44669,2.44669,8000000.0
2008-12-12 22:00:00,2.4469,2.4476,2.4469,2.4476,10000000.0
2008-12-12 22:01:00,2.44766,2.44766,2.44712,2.44734,9000000.0
2008-12-12 22:02:00,2.44727,2.44727,2.4465,2.44654,8000000.0
2008-12-12 22:03:00,2.44621,2.44621,2.4456,2.44569,11000000.0
2008-12-12 22:04:00,2.44557,2.44564,2.44551,2.4456,5000000.0
2008-12-12 22:05:00,2.44561,2.44575,2.44561,2.44575,10000000.0
2008-12-12 22:06:00,2.44585,2.44658,2.44585,2.44658,7000000.0
2008-12-12 22:07:00,2.44719,2.44719,2.44687,2.44701,8000000.0
2008-12-12 22:08:00,2.44665,2.44665,2.44632,2.44632,8000000.0
2008-12-12 22:09:00,2.44667,2.44749,2.44667,2.44749,9000000.0
2008-12-12 22:10:00,2.44778,2.44998,2.44755,2.44998,8000000.0
2008-12-12 22:11:00,2.45256,2.45275,2.45254,2.45256,9000000.0
2008-12-12 22:12:00,2.45204,2.45228,2.45204,2.45228,8000000.0
2008-12-12 22:13:00,2.45195,2.45195,2.45143,2.45143,7000000.0
2008-12-12 22:14:00,2.45201,2.45237,2.45193,2.45237,11000000.0
2008-12-12 22:15:00,2.45223,2.45223,2.45001,2.45051,8000000.0
2008-12-12 22:16:00,2.45094,2.45314,2.45094,2.45314,9000000.0
2008-12-12 22:17:00,2.45301,2.45301,2.45267,2.45292,7000000.0
2008-12-12 22:18:00,2.45293,2.45293,2.45274,2.45277,8000000.0
2008-12-12 22:19:00,2.4531,2.45317,2.45283,2.4529,7000000.0
2008-12-12 22:20:00,2.45264,2.45281,2.45264,2.45281,7000000.0
2008-12-12 22:21:00,2.45289,2.453,2.45284,2.45285,9000000.0
2008-12-12 22:22:00,2.45249,2.45249,2.4515,2.4517,7000000.0
2008-12-12 22:23:00,2.45182,2.45229,2.45172,2.45229,9000000.0
2008-12-12 22:24:00,2.4521,2.45243,2.4521,2.45228,7000000.0
2008-12-12 22:25:00,2.45161,2.45161,2.4512,2.45148,8000000.0
2008-12-12 22:26:00,2.45124,2.4513,2.45072,2.45074,9000000.0
2008-12-12 22:27:00,2.45051,2.45078,2.45051,2.45075,8000000.0
2008-12-12 22:28:00,2.45124,2.45409,2.45124,2.45409,8000000.0
2008-12-12 22:29:00,2.45403,2.45429,2.454,2.45429,10000000.0
2008-12-12 22:30:00,2.45438,2.45459,2.45429,2.45459,7000000.0
2008-12-12 22:31:00,2.45449,2.45458,2.45431,2.45431,9000000.0
2008-12-12 22:32:00,2.45406,2.45418,2.45391,2.45391,8000000.0
2008-12-12 22:33:00,2.45363,2.45425,2.4536,2.45416,7000000.0
2008-12-12 22:34:00,2.45415,2.45455,2.45415,2.45455,7000000.0
2008-12-12 22:35:00,2.4546,2.45476,2.45454,2.45476,8000000.0
2008-12-12 22:36:00,2.45466,2.45499,2.45466,2.45493,10000000.0
2008-12-12 22:37:00,2.45447,2.45474,2.45447,2.45468,7000000.0
2008-12-12 22:38:00,2.4549,2.45498,2.45488,2.45488,8000000.0
2008-12-12 22:39:00,2.45488,2.45488,2.4547,2.4547,9000000.0
2008-12-12 22:40:00,2.45448,2.45458,2.45429,2.45458,7000000.0
2008-12-12 22:41:00,2.45457,2.45466,2.45449,2.45462,8000000.0
2008-12-12 22:42:00,2.45578,2.45595,2.4551,2.4551,7000000.0
2008-12-12 22:43:00,2.45472,2.45482,2.45462,2.45466,7000000.0
2008-12-12 22:44:00,2.45465,2.45483,2.45465,2.45482,7000000.0
2008-12-12 22:45:00,2.45475,2.45479,2.45449,2.45459,7000000.0
2008-12-12 22:46:00,2.45452,2.45464,2.45447,2.45462,8000000.0
2008-12-12 22:47:00,2.45454,2.45454,2.45433,2.45433,11000000.0
2008-12-12 22:48:00,2.45443,2.45477,2.45435,2.45477,8000000.0
2008-12-12 22:49:00,2.4546,2.45467,2.4545,2.45459,7000000.0
2008-12-12 22:50:00,2.45461,2.4548,2.4546,2.4548,7000000.0
2008-12-12 22:51:00,2.45454,2.45469,2.45448,2.45457,10000000.0
2008-12-12 22:52:00,2.45497,2.45571,2.45496,2.45571,8000000.0
2008-12-12 22:53:00,2.455,2.45522,2.45495,2.45506,7000000.0
2008-12-12 22:54:00,2.45525,2.4556,2.45525,2.45555,5000000.0
2008-12-12 22:55:00,2.45553,2.45593,2.45542,2.45581,7000000.0
2008-12-12 22:56:00,2.45774,2.45844,2.45774,2.45833,7000000.0
2008-12-12 22:57:00,2.45778,2.45778,2.4566,2.45662,7000000.0
2008-12-12 22:58:00,2.45656,2.45656,2.45597,2.45636,9000000.0
2008-12-12 22:59:00,2.45594,2.45597,2.45539,2.45551,7000000.0
2008-12-12 23:00:00,2.45484,2.45484,2.45391,2.45397,8000000.0
2008-12-12 23:01:00,2.45331,2.45331,2.45164,2.4525,8000000.0
2008-12-12 23:02:00,2.45262,2.45262,2.45241,2.45241,8000000.0
2008-12-12 23:03:00,2.45259,2.4526,2.45193,2.45193,7000000.0
2008-12-12 23:04:00,2.45174,2.45174,2.45016,2.45016,8000000.0
2008-12-12 23:05:00,2.4496,2.44964,2.44945,2.44956,8000000.0
2008-12-12 23:06:00,2.44857,2.4489,2.44857,2.44864,9000000.0
2008-12-12 23:07:00,2.44846,2.44869,2.44846,2.4486,10000000.0
2008-12-12 23:08:00,2.44842,2.44842,2.44705,2.44705,7000000.0
2008-12-12 23:09:00,2.44677,2.44677,2.44664,2.44664,9000000.0
2008-12-12 23:10:00,2.4468,2.44693,2.4466,2.44687,11000000.0
2008-12-12 23:11:00,2.44663,2.44678,2.44663,2.44663,7000000.0
2008-12-12 23:12:00,2.44642,2.44653,2.44642,2.44649,7000000.0
2008-12-12 23:13:00,2.44662,2.4474,2.4465,2.4474,7000000.0
2008-12-12 23:14:00,2.44851,2.44905,2.44851,2.44905,11000000.0
2008-12-12 23:15:00,2.44918,2.44929,2.44887,2.44928,9000000.0
2008-12-12 23:16:00,2.44975,2.45168,2.44972,2.45168,11000000.0
2008-12-12 23:17:00,2.45031,2.45031,2.44905,2.44951,7000000.0
2008-12-12 23:18:00,2.44994,2.45039,2.44993,2.45039,8000000.0
2008-12-12 23:19:00,2.45133,2.45148,2.45123,2.45131,7000000.0
2008-12-12 23:20:00,2.45092,2.45099,2.45079,2.45081,9000000.0
2008-12-12 23:21:00,2.45237,2.45383,2.45237,2.45383,9000000.0
2008-12-12 23:22:00,2.45316,2.45326,2.45185,2.45208,8000000.0
2008-12-12 23:23:00,2.45244,2.45268,2.45244,2.45267,8000000.0
2008-12-12 23:24:00,2.45367,2.45402,2.45366,2.45389,7000000.0
2008-12-12 23:25:00,2.4537,2.45419,2.4537,2.45399,7000000.0
2008-12-12 23:26:00,2.45369,2.45425,2.45369,2.45425,8000000.0
2008-12-12 23:27:00,2.45412,2.45414,2.45246,2.45246,8000000.0
2008-12-12 23:28:00,2.45242,2.45314,2.4499,2.4499,10000000.0
2008-12-12 23:29:00,2.45237,2.45237,2.45206,2.45227,9000000.0
2008-12-12 23:30:00,2.45223,2.45419,2.45212,2.45419,8000000.0
2008-12-12 23:31:00,2.45344,2.45377,2.45337,2.45337,7000000.0
2008-12-12 23:32:00,2.45295,2.45308,2.45279,2.45279,8000000.0
2008-12-12 23:33:00,2.45292,2.45319,2.45292,2.45305,7000000.0
2008-12-12 23:34:00,2.4534,2.45404,2.4534,2.45404,11000000.0
2008-12-12 23:35:00,2.45416,2.45503,2.45416,2.45436,9000000.0
2008-12-12 23:36:00,2.45348,2.45363,2.45338,2.45338,7000000.0
2008-12-12 23:37:00,2.45335,2.45366,2.45335,2.45366,9000000.0
2008-12-12 23:38:00,2.45346,2.45365,2.45329,2.45329,8000000.0
2008-12-12 23:39:00,2.45327,2.45337,2.45311,2.45327,10000000.0
2008-12-12 23:40:00,2.45355,2.45355,2.45335,2.4534,7000000.0
2008-12-12 23:41:00,2.45312,2.45455,2.45312,2.45455,11000000.0
2008-12-12 23:42:00,2.4535,2.4535,2.45313,2.45313,8000000.0
2008-12-12 23:43:00,2.45301,2.45314,2.45274,2.45274,7000000.0
2008-12-12 23:44:00,2.45253,2.45271,2.45253,2.4526,7000000.0
2008-12-12 23:45:00,2.45055,2.45088,2.45055,2.45088,7000000.0
2008-12-12 23:46:00,2.45063,2.45079,2.45063,2.45073,8000000.0
2008-12-12 23:47:00,2.45072,2.45072,2.45002,2.45062,8000000.0
2008-12-12 23:48:00,2.4506,2.4506,2.45004,2.45004,7000000.0
2008-12-12 23:49:00,2.44861,2.44861,2.44835,2.44848,10000000.0
2008-12-12 23:50:00,2.44889,2.44889,2.44791,2.44791,8000000.0
2008-12-12 23:51:00,2.44773,2.44782,2.44672,2.44672,7000000.0
2008-12-12 23:52:00,2.44677,2.44709,2.44659,2.44659,11000000.0
2008-12-12 23:53:00,2.44585,2.44712,2.44517,2.44688,8000000.0
2008-12-12 23:54:00,2.44368,2.44565,2.44368,2.44565,9000000.0
2008-12-12 23:55:00,2.44563,2.44574,2.44502,2.44502,10000000.0
2008-12-12 23:56:00,2.44459,2.44473,2.44405,2.44405,8000000.0
2008-12-12 23:57:00,2.44409,2.44537,2.44409,2.44537,8000000.0
2008-12-12 23:58:00,2.44781,2.44781,2.44433,2.44433,7000000.0
2008-12-12 23:59:00,2.44219,2.44219,2.44038,2.44041,9000000.0
2008-12-15 00:00:00,2.44159,2.4416,2.44079,2.44079,7000000.0
2008-12-15 00:01:00,2.44083,2.4412,2.44083,2.44116,8000000.0
2008-12-15 00:02:00,2.43744,2.43744,2.43723,2.43734,8000000.0
2008-12-15 00:03:00,2.43789,2.44354,2.43789,2.44354,10000000.0
2008-12-15 00:04:00,2.44365,2.44365,2.43799,2.43799,7000000.0
2008-12-15 00:05:00,2.43791,2.44234,2.43791,2.44234,11000000.0
2008-12-15 00:06:00,2.44228,2.44248,2.44228,2.44248,10000000.0
2008-12-15 00:07:00,2.44285,2.44413,2.44285,2.44413,8000000.0
2008-12-15 00:08:00,2.44426,2.44478,2.44426,2.44478,6000000.0
2008-12-15 00:09:00,2.44517,2.44523,2.44508,2.44515,7000000.0
2008-12-15 00:10:00,2.44533,2.44552,2.44533,2.44539,8000000.0
2008-12-15 00:11:00,2.44664,2.45427,2.44664,2.45393,11000000.0
2008-12-15 00:12:00,2.45285,2.45329,2.45285,2.45321,7000000.0
2008-12-15 00:13:00,2.4533,2.4533,2.45279,2.45322,8000000.0
2008-12-15 00:14:00,2.45388,2.45401,2.45383,2.4539,8000000.0
2008-12-15 00:15:00,2.45418,2.45443,2.45364,2.45364,8000000.0
2008-12-15 00:16:00,2.45356,2.45407,2.45355,2.45407,7000000.0
2008-12-15 00:17:00,2.45334,2.45386,2.45146,2.45386,9000000.0
2008-12-15 00:18:00,2.4552,2.45709,2.4552,2.45558,10000000.0
2008-12-15 00:19:00,2.45997,2.46228,2.45426,2.45426,11000000.0
2008-12-15 00:20:00,2.4517,2.45327,2.4517,2.45327,8000000.0
2008-12-15 00:21:00,2.45486,2.45503,2.45234,2.45234,7000000.0
2008-12-15 00:22:00,2.45357,2.45499,2.45357,2.4548,9000000.0
2008-12-15 00:23:00,2.45474,2.45474,2.45443,2.45455,8000000.0
2008-12-15 00:24:00,2.45453,2.45458,2.45231,2.45231,10000000.0
2008-12-15 00:25:00,2.45233,2.45233,2.45152,2.45152,9000000.0
2008-12-15 00:26:00,2.45177,2.45214,2.45176,2.45176,7000000.0
2008-12-15 00:27:00,2.4516,2.4519,2.4516,2.45164,9000000.0
2008-12-15 00:28:00,2.45393,2.45562,2.45393,2.45562,9000000.0
2008-12-15 00:29:00,2.45237,2.45289,2.45181,2.45289,8000000.0
2008-12-15 00:30:00,2.45333,2.45472,2.45333,2.45472,11000000.0
2008-12-15 00:31:00,2.4557,2.45577,2.45369,2.45518,8000000.0
2008-12-15 00:32:00,2.45495,2.45495,2.45365,2.4537,8000000.0
2008-12-15 00:33:00,2.45359,2.45552,2.45359,2.45552,7000000.0
2008-12-15 00:34:00,2.45653,2.45653,2.45548,2.45548,8000000.0
2008-12-15 00:35:00,2.45453,2.45453,2.45323,2.45323,10000000.0
2008-12-15 00:36:00,2.45352,2.45427,2.45352,2.45414,7000000.0
2008-12-15 00:37:00,2.45494,2.45494,2.45301,2.45301,8000000.0
2008-12-15 00:38:00,2.45366,2.45366,2.45319,2.45337,7000000.0
2008-12-15 00:39:00,2.45332,2.45358,2.45319,2.45358,10000000.0
2008-12-15 00:40:00,2.45209,2.45209,2.45147,2.45147,7000000.0
2008-12-15 00:41:00,2.45149,2.45151,2.4514,2.45147,10000000.0
2008-12-15 00:42:00,2.45145,2.45145,2.45065,2.45065,11000000.0
2008-12-15 00:43:00,2.45217,2.45354,2.45217,2.45343,8000000.0
2008-12-15 00:44:00,2.45369,2.45376,2.45361,2.45376,7000000.0
2008-12-15 00:45:00,2.45343,2.45343,2.45219,2.45261,8000000.0
2008-12-15 00:46:00,2.4531,2.45351,2.4531,2.45346,11000000.0
2008-12-15 00:47:00,2.45362,2.45388,2.45362,2.45388,7000000.0
2008-12-15 00:48:00,2.45414,2.45417,2.45395,2.45417,10000000.0
2008-12-15 00:49:00,2.45441,2.45469,2.45439,2.45469,10000000.0
2008-12-15 00:50:00,2.45476,2.45539,2.45467,2.45539,8000000.0
2008-12-15 00:51:00,2.45565,2.45621,2.45565,2.45621,7000000.0
2008-12-15 00:52:00,2.45652,2.45665,2.45651,2.45658,8000000.0
2008-12-15 00:53:00,2.45635,2.45635,2.45616,2.45627,10000000.0
2008-12-15 00:54:00,2.45576,2.45576,2.45433,2.45443,8000000.0
2008-12-15 00:55:00,2.45442,2.45501,2.45433,2.45501,7000000.0
2008-12-15 00:56:00,2.4555,2.4555,2.45524,2.45524,7000000.0
2008-12-15 00:57:00,2.45513,2.45527,2.45511,2.4552,8000000.0
2008-12-15 00:58:00,2.45547,2.45566,2.45543,2.45566,8000000.0
2008-12-15 00:59:00,2.45575,2.45602,2.45575,2.45602,7000000.0
2008-12-15 01:00:00,2.45612,2.4562,2.45602,2.45607,9000000.0
2008-12-15 01:01:00,2.45587,2.45587,2.45436,2.45436,7000000.0
2008-12-15 01:02:00,2.45674,2.45674,2.45638,2.45656,8000000.0
2008-12-15 01:03:00,2.45431,2.45448,2.45424,2.45448,10000000.0
2008-12-15 01:04:00,2.4545,2.45466,2.45439,2.45448,8000000.0
2008-12-15 01:05:00,2.45452,2.45468,2.4545,2.4545,7000000.0
2008-12-15 01:06:00,2.45463,2.45483,2.45463,2.45479,8000000.0
2008-12-15 01:07:00,2.45461,2.45462,2.45448,2.45449,7000000.0
2008-12-15 01:08:00,2.45442,2.4546,2.45412,2.4546,8000000.0
2008-12-15 01:09:00,2.45476,2.45483,2.45242,2.45242,7000000.0
2008-12-15 01:10:00,2.45263,2.4527,2.45253,2.45254,11000000.0
2008-12-15 01:11:00,2.45279,2.45332,2.45272,2.45326,11000000.0
2008-12-15 01:12:00,2.45476,2.45631,2.45426,2.45631,11000000.0
2008-12-15 01:13:00,2.45444,2.45444,2.45308,2.45338,7000000.0
2008-12-15 01:14:00,2.45306,2.45306,2.45233,2.45233,8000000.0
2008-12-15 01:15:00,2.45262,2.45269,2.45239,2.45243,7000000.0
2008-12-15 01:16:00,2.45289,2.45439,2.45289,2.4537,9000000.0
2008-12-15 01:17:00,2.45401,2.45413,2.45336,2.45336,8000000.0
2008-12-15 01:18:00,2.45387,2.45602,2.45387,2.45602,8000000.0
2008-12-15 01:19:00,2.45609,2.45672,2.45597,2.45672,7000000.0
2008-12-15 01:20:00,2.45597,2.45766,2.45585,2.45766,8000000.0
2008-12-15 01:21:00,2.46002,2.4609,2.45969,2.45969,7000000.0
2008-12-15 01:22:00,2.45892,2.45896,2.45817,2.45896,7000000.0
2008-12-15 01:23:00,2.45995,2.45995,2.45824,2.45824,7000000.0
2008-12-15 01:24:00,2.45793,2.4584,2.45778,2.4584,11000000.0
2008-12-15 01:25:00,2.45937,2.46023,2.45752,2.45752,7000000.0
2008-12-15 01:26:00,2.45696,2.45703,2.45685,2.45698,8000000.0
2008-12-15 01:27:00,2.45759,2.45759,2.45526,2.45526,7000000.0
2008-12-15 01:28:00,2.45317,2.45336,2.45275,2.45336,8000000.0
2008-12-15 01:29:00,2.45348,2.45378,2.45348,2.45378,10000000.0
2008-12-15 01:30:00,2.45366,2.45413,2.45366,2.45413,7000000.0
2008-12-15 01:31:00,2.45467,2.45473,2.45457,2.45473,6000000.0
2008-12-15 01:32:00,2.45464,2.45488,2.45443,2.45485,9000000.0
2008-12-15 01:33:00,2.45515,2.45525,2.45509,2.45525,7000000.0
2008-12-15 01:34:00,2.45516,2.45534,2.45504,2.45534,11000000.0
2008-12-15 01:35:00,2.45528,2.45556,2.45527,2.45554,8000000.0
2008-12-15 01:36:00,2.45543,2.45543,2.45479,2.45495,10000000.0
2008-12-15 01:37:00,2.45498,2.45498,2.45479,2.45479,8000000.0
2008-12-15 01:38:00,2.4548,2.45491,2.4547,2.4549,7000000.0
2008-12-15 01:39:00,2.45428,2.45428,2.45122,2.45122,9000000.0
2008-12-15 01:40:00,2.45098,2.45098,2.44957,2.45028,11000000.0
2008-12-15 01:41:00,2.45199,2.45199,2.44861,2.44861,5000000.0
2008-12-15 01:42:00,2.44816,2.44958,2.44816,2.44918,9000000.0
2008-12-15 01:43:00,2.44887,2.44915,2.44885,2.44908,9000000.0
2008-12-15 01:44:00,2.45005,2.45157,2.45005,2.45144,8000000.0
2008-12-15 01:45:00,2.4514,2.4514,2.45024,2.45024,7000000.0
2008-12-15 01:46:00,2.44931,2.45015,2.44931,2.45015,7000000.0
2008-12-15 01:47:00,2.44975,2.44975,2.4489,2.4489,7000000.0
2008-12-15 01:48:00,2.44693,2.44865,2.44693,2.44715,8000000.0
2008-12-15 01:49:00,2.44668,2.44736,2.44668,2.44736,8000000.0
2008-12-15 01:50:00,2.44753,2.44775,2.44737,2.44737,7000000.0
2008-12-15 01:51:00,2.44753,2.44777,2.44692,2.44692,10000000.0
2008-12-15 01:52:00,2.44715,2.44811,2.44715,2.44758,8000000.0
2008-12-15 01:53:00,2.44722,2.44722,2.4458,2.44592,8000000.0
2008-12-15 01:54:00,2.44591,2.44591,2.44519,2.44519,10000000.0
2008-12-15 01:55:00,2.44508,2.44524,2.44451,2.44451,9000000.0
2008-12-15 01:56:00,2.44525,2.4477,2.44483,2.4477,10000000.0
2008-12-15 01:57:00,2.45014,2.45022,2.44968,2.44985,9000000.0
2008-12-15 01:58:00,2.44964,2.44964,2.44864,2.44864,8000000.0
2008-12-15 01:59:00,2.44775,2.44775,2.44543,2.44554,11000000.0
2008-12-15 02:00:00,2.44522,2.44561,2.44518,2.4456,11000000.0
2008-12-15 02:01:00,2.44586,2.44654,2.44586,2.44638,8000000.0
2008-12-15 02:02:00,2.44647,2.44718,2.44647,2.44718,9000000.0
2008-12-15 02:03:00,2.4472,2.4472,2.44512,2.44664,10000000.0
2008-12-15 02:04:00,2.44637,2.44732,2.44637,2.44732,9000000.0
2008-12-15 02:05:00,2.44835,2.44877,2.44835,2.44862,10000000.0
2008-12-15 02:06:00,2.44861,2.44863,2.44842,2.44862,8000000.0
2008-12-15 02:07:00,2.44874,2.44874,2.44857,2.44864,8000000.0
2008-12-15 02:08:00,2.44867,2.44904,2.44867,2.44898,10000000.0
2008-12-15 02:09:00,2.449,2.44927,2.449,2.44924,7000000.0
2008-12-15 02:10:00,2.44934,2.44979,2.44934,2.4497,8000000.0
2008-12-15 02:11:00,2.45001,2.45001,2.44763,2.44991,8000000.0
2008-12-15 02:12:00,2.45025,2.45073,2.45003,2.45003,7000000.0
2008-12-15 02:13:00,2.45024,2.45051,2.45024,2.45039,7000000.0
2008-12-15 02:14:00,2.45102,2.4513,2.45102,2.45119,7000000.0
2008-12-15 02:15:00,2.4508,2.4508,2.44768,2.44768,8000000.0
2008-12-15 02:16:00,2.44717,2.44814,2.44717,2.44814,9000000.0
2008-12-15 02:17:00,2.44804,2.44811,2.44794,2.44811,9000000.0
2008-12-15 02:18:00,2.44801,2.44801,2.44787,2.44787,5000000.0
2008-12-15 02:19:00,2.44761,2.44761,2.44463,2.44485,11000000.0
2008-12-15 02:20:00,2.44492,2.44492,2.44451,2.44476,9000000.0
2008-12-15 02:21:00,2.4448,2.4448,2.4444,2.44446,7000000.0
2008-12-15 02:22:00,2.44439,2.44494,2.44439,2.44494,8000000.0
2008-12-15 02:23:00,2.4451,2.44512,2.44473,2.44473,10000000.0
2008-12-15 02:24:00,2.44481,2.44503,2.44481,2.44497,8000000.0
2008-12-15 02:25:00,2.4448,2.44487,2.44461,2.44461,11000000.0
2008-12-15 02:26:00,2.44497,2.445,2.44488,2.44488,7000000.0
2008-12-15 02:27:00,2.44507,2.44551,2.44507,2.44551,9000000.0
2008-12-15 02:28:00,2.4459,2.4459,2.44382,2.44382,6000000.0
2008-12-15 02:29:00,2.4428,2.44323,2.4428,2.44323,7000000.0
2008-12-15 02:30:00,2.44357,2.44357,2.44315,2.44339,10000000.0
2008-12-15 02:31:00,2.44253,2.44253,2.43998,2.44,8000000.0
2008-12-15 02:32:00,2.43951,2.44056,2.43907,2.44056,7000000.0
2008-12-15 02:33:00,2.44118,2.44128,2.44115,2.44117,8000000.0
2008-12-15 02:34:00,2.44153,2.44161,2.44103,2.44103,7000000.0
2008-12-15 02:35:00,2.44055,2.44055,2.43855,2.43857,11000000.0
2008-12-15 02:36:00,2.43885,2.4417,2.43885,2.4417,7000000.0
2008-12-15 02:37:00,2.44257,2.44315,2.44116,2.44116,7000000.0
2008-12-15 02:38:00,2.44118,2.44118,2.43822,2.43822,7000000.0
2008-12-15 02:39:00,2.43795,2.43799,2.43706,2.43799,8000000.0
2008-12-15 02:40:00,2.43842,2.43842,2.43778,2.43791,7000000.0
2008-12-15 02:41:00,2.44078,2.44146,2.44054,2.44054,8000000.0
2008-12-15 02:42:00,2.44083,2.44162,2.44076,2.44162,8000000.0
2008-12-15 02:43:00,2.44107,2.44292,2.44013,2.44013,9000000.0
2008-12-15 02:44:00,2.43987,2.4417,2.4398,2.4417,7000000.0
2008-12-15 02:45:00,2.4419,2.44239,2.4419,2.44239,8000000.0
2008-12-15 02:46:00,2.44261,2.44261,2.4424,2.44248,7000000.0
2008-12-15 02:47:00,2.44238,2.44238,2.44085,2.44085,11000000.0
2008-12-15 02:48:00,2.44169,2.44365,2.44169,2.44365,11000000.0
2008-12-15 02:49:00,2.44621,2.44763,2.44621,2.44695,11000000.0
2008-12-15 02:50:00,2.44626,2.44626,2.44268,2.44268,7000000.0
2008-12-15 02:51:00,2.44295,2.44379,2.44295,2.44379,8000000.0
2008-12-15 02:52:00,2.44369,2.44538,2.44369,2.44538,7000000.0
2008-12-15 02:53:00,2.44545,2.44595,2.44545,2.44595,8000000.0
2008-12-15 02:54:00,2.44544,2.44572,2.44523,2.44534,7000000.0
2008-12-15 02:55:00,2.44525,2.44697,2.44525,2.44697,8000000.0
2008-12-15 02:56:00,2.44743,2.44743,2.44621,2.44724,10000000.0
2008-12-15 02:57:00,2.44799,2.44891,2.44798,2.44891,8000000.0
2008-12-15 02:58:00,2.44873,2.449,2.44873,2.449,7000000.0
2008-12-15 02:59:00,2.44907,2.44907,2.44838,2.44862,9000000.0
2008-12-15 03:00:00,2.44875,2.44887,2.44863,2.44863,7000000.0
2008-12-15 03:01:00,2.4492,2.44979,2.44774,2.44774,8000000.0
2008-12-15 03:02:00,2.4464,2.44641,2.44436,2.44448,8000000.0
2008-12-15 03:03:00,2.44384,2.44384,2.44205,2.44205,7000000.0
2008-12-15 03:04:00,2.442,2.44207,2.44117,2.4415,7000000.0
2008-12-15 03:05:00,2.44153,2.44153,2.44053,2.44053,8000000.0
2008-12-15 03:06:00,2.44049,2.44136,2.44049,2.44136,10000000.0
2008-12-15 03:07:00,2.44177,2.44345,2.44177,2.44345,8000000.0
2008-12-15 03:08:00,2.44388,2.44388,2.44256,2.44256,7000000.0
2008-12-15 03:09:00,2.4428,2.4428,2.44219,2.44219,8000000.0
2008-12-15 03:10:00,2.44226,2.44287,2.4422,2.44287,10000000.0
2008-12-15 03:11:00,2.4433,2.44337,2.44312,2.4432,10000000.0
2008-12-15 03:12:00,2.44267,2.44278,2.44249,2.44249,7000000.0
2008-12-15 03:13:00,2.44231,2.44235,2.44204,2.44221,11000000.0
2008-12-15 03:14:00,2.44183,2.44183,2.43615,2.43615,8000000.0
2008-12-15 03:15:00,2.43657,2.43733,2.43657,2.43731,7000000.0
2008-12-15 03:16:00,2.43847,2.43885,2.43774,2.43779,8000000.0
2008-12-15 03:17:00,2.4385,2.43859,2.43732,2.43766,11000000.0
2008-12-15 03:18:00,2.4388,2.4399,2.43876,2.4399,10000000.0
2008-12-15 03:19:00,2.44018,2.4402,2.43941,2.43973,7000000.0
2008-12-15 03:20:00,2.44002,2.44035,2.44002,2.44025,10000000.0
2008-12-15 03:21:00,2.44031,2.44049,2.44012,2.44025,7000000.0
2008-12-15 03:22:00,2.43968,2.43968,2.43946,2.43946,8000000.0
2008-12-15 03:23:00,2.4395,2.4395,2.43922,2.43926,7000000.0
2008-12-15 03:24:00,2.4392,2.43936,2.43919,2.43936,10000000.0
2008-12-15 03:25:00,2.44082,2.44132,2.44061,2.44061,8000000.0
2008-12-15 03:26:00,2.44038,2.44059,2.44038,2.4405,7000000.0
2008-12-15 03:27:00,2.44084,2.44236,2.44084,2.44236,8000000.0
2008-12-15 03:28:00,2.44303,2.44405,2.44303,2.44387,8000000.0
2008-12-15 03:29:00,2.4439,2.44463,2.4439,2.44463,11000000.0
2008-12-15 03:30:00,2.44477,2.44485,2.44477,2.44478,8000000.0
2008-12-15 03:31:00,2.44496,2.44515,2.44496,2.44515,9000000.0
2008-12-15 03:32:00,2.44518,2.4455,2.44465,2.44465,9000000.0
2008-12-15 03:33:00,2.44561,2.44594,2.44546,2.44546,7000000.0
2008-12-15 03:34:00,2.44624,2.44658,2.4456,2.4456,9000000.0
2008-12-15 03:35:00,2.44627,2.44652,2.44616,2.44638,10000000.0
2008-12-15 03:36:00,2.44533,2.44533,2.44504,2.44531,8000000.0
2008-12-15 03:37:00,2.44553,2.44553,2.44494,2.44533,9000000.0
2008-12-15 03:38:00,2.44508,2.44508,2.44402,2.44402,7000000.0
2008-12-15 03:39:00,2.44396,2.44396,2.44372,2.44372,8000000.0
2008-12-15 03:40:00,2.44398,2.4442,2.44394,2.44399,11000000.0
2008-12-15 03:41:00,2.44388,2.44414,2.44388,2.44391,10000000.0
2008-12-15 03:42:00,2.44364,2.44375,2.44359,2.44363,9000000.0
2008-12-15 03:43:00,2.44356,2.44356,2.44333,2.44333,7000000.0
2008-12-15 03:44:00,2.44329,2.44348,2.44329,2.44348,8000000.0
2008-12-15 03:45:00,2.4437,2.4437,2.44347,2.44363,8000000.0
2008-12-15 03:46:00,2.44404,2.44633,2.44404,2.44633,8000000.0
2008-12-15 03:47:00,2.44641,2.44658,2.44622,2.44622,7000000.0
2008-12-15 03:48:00,2.44622,2.44622,2.44603,2.44603,11000000.0
2008-12-15 03:49:00,2.44589,2.44608,2.44586,2.44608,8000000.0
2008-12-15 03:50:00,2.44577,2.44577,2.44272,2.44272,7000000.0
2008-12-15 03:51:00,2.44254,2.44415,2.44254,2.44415,6000000.0
2008-12-15 03:52:00,2.4435,2.4435,2.44255,2.4428,8000000.0
2008-12-15 03:53:00,2.44293,2.44325,2.44293,2.44298,10000000.0
2008-12-15 03:54:00,2.44305,2.44343,2.44295,2.44343,11000000.0
2008-12-15 03:55:00,2.44394,2.44394,2.44361,2.44375,7000000.0
2008-12-15 03:56:00,2.44362,2.44401,2.44362,2.44373,10000000.0
2008-12-15 03:57:00,2.44365,2.44375,2.44349,2.44349,8000000.0
2008-12-15 03:58:00,2.44328,2.44334,2.44298,2.44298,8000000.0
2008-12-15 03:59:00,2.44254,2.44264,2.44185,2.44185,7000000.0
2008-12-15 04:00:00,2.44189,2.44202,2.44148,2.44148,9000000.0
2008-12-15 04:01:00,2.44157,2.44185,2.44157,2.44179,7000000.0
2008-12-15 04:02:00,2.44159,2.44159,2.44133,2.44142,8000000.0
2008-12-15 04:03:00,2.44144,2.44162,2.43922,2.43922,8000000.0
2008-12-15 04:04:00,2.4395,2.44067,2.43943,2.44067,10000000.0
2008-12-15 04:05:00,2.44062,2.44062,2.43806,2.43806,9000000.0
2008-12-15 04:06:00,2.44013,2.44054,2.44006,2.44054,8000000.0
2008-12-15 04:07:00,2.44079,2.44101,2.44073,2.4408,11000000.0
2008-12-15 04:08:00,2.44061,2.44061,2.43814,2.43814,7000000.0
2008-12-15 04:09:00,2.43886,2.43893,2.43872,2.43893,8000000.0
2008-12-15 04:10:00,2.43881,2.43881,2.43832,2.4384,10000000.0
2008-12-15 04:11:00,2.43804,2.43822,2.43804,2.43814,7000000.0
2008-12-15 04:12:00,2.43964,2.43964,2.43835,2.43874,8000000.0
2008-12-15 04:13:00,2.43815,2.43835,2.43811,2.43811,8000000.0
2008-12-15 04:14:00,2.4389,2.43897,2.43873,2.43873,7000000.0
2008-12-15 04:15:00,2.43842,2.43842,2.43811,2.43811,7000000.0
2008-12-15 04:16:00,2.43834,2.43897,2.43834,2.43882,7000000.0
2008-12-15 04:17:00,2.43913,2.43995,2.43906,2.43906,8000000.0
2008-12-15 04:18:00,2.43858,2.43879,2.43858,2.43879,11000000.0
2008-12-15 04:19:00,2.43877,2.43888,2.43875,2.43888,7000000.0
2008-12-15 04:20:00,2.43902,2.43999,2.43902,2.43958,10000000.0
2008-12-15 04:21:00,2.43789,2.43789,2.43727,2.43731,8000000.0
2008-12-15 04:22:00,2.43737,2.43758,2.43718,2.43718,9000000.0
2008-12-15 04:23:00,2.43764,2.43764,2.43716,2.43716,7000000.0
2008-12-15 04:24:00,2.43689,2.43755,2.43689,2.43753,9000000.0
2008-12-15 04:25:00,2.43777,2.43809,2.43777,2.43804,11000000.0
2008-12-15 04:26:00,2.43834,2.43868,2.43834,2.43862,7000000.0
2008-12-15 04:27:00,2.43886,2.43939,2.43884,2.43939,8000000.0
2008-12-15 04:28:00,2.44097,2.44097,2.44002,2.44002,7000000.0
2008-12-15 04:29:00,2.4399,2.44029,2.43978,2.44029,8000000.0
2008-12-15 04:30:00,2.44038,2.44038,2.44013,2.4403,9000000.0
2008-12-15 04:31:00,2.44012,2.44024,2.44012,2.44024,10000000.0
2008-12-15 04:32:00,2.4402,2.44124,2.4402,2.44124,8000000.0
2008-12-15 04:33:00,2.44233,2.44235,2.44039,2.44039,8000000.0
2008-12-15 04:34:00,2.44064,2.44064,2.44017,2.44056,7000000.0
2008-12-15 04:35:00,2.44051,2.44051,2.44034,2.44038,7000000.0
2008-12-15 04:36:00,2.44054,2.44078,2.44054,2.44074,8000000.0
2008-12-15 04:37:00,2.44093,2.44121,2.44093,2.44113,5000000.0
2008-12-15 04:38:00,2.44124,2.44153,2.44117,2.44153,9000000.0
2008-12-15 04:39:00,2.4416,2.4416,2.44059,2.44059,9000000.0
2008-12-15 04:40:00,2.44051,2.44051,2.44025,2.4403,7000000.0
2008-12-15 04:41:00,2.44054,2.44063,2.4405,2.44063,8000000.0
2008-12-15 04:42:00,2.44113,2.44157,2.44113,2.44153,7000000.0
2008-12-15 04:43:00,2.44162,2.4417,2.4413,2.44169,11000000.0
2008-12-15 04:44:00,2.44161,2.44161,2.44103,2.44103,9000000.0
2008-12-15 04:45:00,2.44119,2.44154,2.44108,2.44108,11000000.0
2008-12-15 04:46:00,2.44149,2.44149,2.44131,2.44142,7000000.0
2008-12-15 04:47:00,2.44138,2.44138,2.44092,2.44092,7000000.0
2008-12-15 04:48:00,2.44083,2.44083,2.44048,2.44071,7000000.0
2008-12-15 04:49:00,2.44126,2.44126,2.43968,2.43968,11000000.0
2008-12-15 04:50:00,2.43973,2.43973,2.43898,2.4392,9000000.0
2008-12-15 04:51:00,2.43918,2.43946,2.43918,2.43946,7000000.0
2008-12-15 04:52:00,2.44019,2.44024,2.44008,2.44013,10000000.0
2008-12-15 04:53:00,2.43984,2.43984,2.43915,2.43915,9000000.0
2008-12-15 04:54:00,2.43918,2.43918,2.43786,2.43805,8000000.0
2008-12-15 04:55:00,2.4386,2.4386,2.4379,2.43805,8000000.0
2008-12-15 04:56:00,2.43804,2.43804,2.43606,2.43606,7000000.0
2008-12-15 04:57:00,2.43563,2.43615,2.43563,2.43614,8000000.0
2008-12-15 04:58:00,2.43644,2.43708,2.43644,2.43708,8000000.0
2008-12-15 04:59:00,2.437,2.437,2.43559,2.43574,8000000.0
2008-12-15 05:00:00,2.43701,2.43887,2.43701,2.4381,7000000.0
2008-12-15 05:01:00,2.43692,2.43692,2.4361,2.43657,9000000.0
2008-12-15 05:02:00,2.43687,2.43729,2.43687,2.43707,7000000.0
2008-12-15 05:03:00,2.43707,2.43707,2.43693,2.43697,7000000.0
2008-12-15 05:04:00,2.43708,2.43725,2.43584,2.43584,7000000.0
2008-12-15 05:05:00,2.43499,2.43506,2.43477,2.43477,5000000.0
2008-12-15 05:06:00,2.43446,2.43716,2.43446,2.43716,7000000.0
2008-12-15 05:07:00,2.43759,2.43759,2.43692,2.43692,8000000.0
2008-12-15 05:08:00,2.43693,2.43727,2.43693,2.43727,10000000.0
2008-12-15 05:09:00,2.43753,2.43753,2.43731,2.43738,7000000.0
2008-12-15 05:10:00,2.43726,2.43755,2.43712,2.43748,7000000.0
2008-12-15 05:11:00,2.43758,2.43778,2.43745,2.43778,8000000.0
2008-12-15 05:12:00,2.43752,2.43884,2.43752,2.43884,11000000.0
2008-12-15 05:13:00,2.43997,2.44006,2.43977,2.43999,8000000.0
2008-12-15 05:14:00,2.43975,2.43975,2.43813,2.43813,7000000.0
2008-12-15 05:15:00,2.44023,2.44029,2.44023,2.44024,7000000.0
2008-12-15 05:16:00,2.4402,2.4402,2.43993,2.43993,7000000.0
2008-12-15 05:17:00,2.44001,2.44001,2.43944,2.43954,7000000.0
2008-12-15 05:18:00,2.43955,2.43971,2.43944,2.43971,8000000.0
2008-12-15 05:19:00,2.44008,2.44008,2.43938,2.43941,7000000.0
2008-12-15 05:20:00,2.43927,2.43999,2.43878,2.43999,9000000.0
2008-12-15 05:21:00,2.43916,2.43956,2.43865,2.43956,8000000.0
2008-12-15 05:22:00,2.4396,2.4396,2.43944,2.43944,7000000.0
2008-12-15 05:23:00,2.43947,2.43947,2.43933,2.43933,10000000.0
2008-12-15 05:24:00,2.43943,2.43957,2.43941,2.43957,8000000.0
2008-12-15 05:25:00,2.43957,2.43961,2.43946,2.43955,7000000.0
2008-12-15 05:26:00,2.43983,2.43983,2.4386,2.43913,7000000.0
2008-12-15 05:27:00,2.43947,2.43976,2.43947,2.43956,8000000.0
2008-12-15 05:28:00,2.43978,2.43994,2.43977,2.43977,9000000.0
2008-12-15 05:29:00,2.43885,2.43885,2.43773,2.43773,7000000.0
2008-12-15 05:30:00,2.43748,2.43749,2.43737,2.43737,10000000.0
2008-12-15 05:31:00,2.43695,2.43695,2.4367,2.43681,8000000.0
2008-12-15 05:32:00,2.4368,2.437,2.43678,2.437,8000000.0
2008-12-15 05:33:00,2.43711,2.43711,2.43651,2.43651,9000000.0
2008-12-15 05:34:00,2.43879,2.43879,2.437,2.437,8000000.0
2008-12-15 05:35:00,2.43688,2.43688,2.43621,2.43621,7000000.0
2008-12-15 05:36:00,2.43669,2.43692,2.43665,2.43665,9000000.0
2008-12-15 05:37:00,2.43735,2.43803,2.43706,2.43803,7000000.0
2008-12-15 05:38:00,2.43686,2.43686,2.43648,2.43648,9000000.0
2008-12-15 05:39:00,2.43662,2.43671,2.4366,2.43669,7000000.0
2008-12-15 05:40:00,2.43694,2.43694,2.43667,2.43673,7000000.0
2008-12-15 05:41:00,2.43517,2.43524,2.43485,2.43524,8000000.0
2008-12-15 05:42:00,2.43547,2.43556,2.4354,2.43556,7000000.0
2008-12-15 05:43:00,2.4364,2.43704,2.43571,2.43571,9000000.0
2008-12-15 05:44:00,2.4367,2.4367,2.43406,2.43575,8000000.0
2008-12-15 05:45:00,2.43599,2.436,2.43579,2.43595,11000000.0
2008-12-15 05:46:00,2.43602,2.43635,2.43602,2.43622,7000000.0
2008-12-15 05:47:00,2.43571,2.43597,2.43567,2.43597,8000000.0
2008-12-15 05:48:00,2.43665,2.43665,2.43639,2.43649,9000000.0
2008-12-15 05:49:00,2.43548,2.43548,2.43161,2.43161,8000000.0
2008-12-15 05:50:00,2.4315,2.4317,2.431,2.43155,9000000.0
2008-12-15 05:51:00,2.43113,2.4313,2.43109,2.4312,8000000.0
2008-12-15 05:52:00,2.43107,2.43279,2.43098,2.43279,8000000.0
2008-12-15 05:53:00,2.43249,2.43259,2.43178,2.43178,7000000.0
2008-12-15 05:54:00,2.43229,2.4331,2.43229,2.4331,10000000.0
2008-12-15 05:55:00,2.43292,2.43352,2.43265,2.43352,5000000.0
2008-12-15 05:56:00,2.43358,2.43409,2.43355,2.43355,11000000.0
2008-12-15 05:57:00,2.43291,2.43291,2.43241,2.43261,8000000.0
2008-12-15 05:58:00,2.43254,2.43266,2.43236,2.43266,9000000.0
2008-12-15 05:59:00,2.43269,2.43284,2.43239,2.43281,10000000.0
2008-12-15 06:00:00,2.43279,2.433,2.4325,2.4325,8000000.0
2008-12-15 06:01:00,2.43215,2.43262,2.43205,2.43253,7000000.0
2008-12-15 06:02:00,2.43275,2.43329,2.43275,2.43329,7000000.0
2008-12-15 06:03:00,2.43334,2.43339,2.43312,2.43321,8000000.0
2008-12-15 06:04:00,2.43307,2.43388,2.43307,2.43384,7000000.0
2008-12-15 06:05:00,2.43388,2.43388,2.43362,2.43384,7000000.0
2008-12-15 06:06:00,2.43394,2.43401,2.43388,2.43401,7000000.0
2008-12-15 06:07:00,2.43406,2.43406,2.43396,2.43396,7000000.0
2008-12-15 06:08:00,2.43395,2.43439,2.43395,2.43439,7000000.0
2008-12-15 06:09:00,2.4349,2.43515,2.4349,2.43493,8000000.0
2008-12-15 06:10:00,2.43464,2.43499,2.43378,2.43387,8000000.0
2008-12-15 06:11:00,2.4347,2.43505,2.43432,2.43479,8000000.0
2008-12-15 06:12:00,2.43449,2.43513,2.4344,2.43513,8000000.0
2008-12-15 06:13:00,2.43582,2.43621,2.43582,2.43621,8000000.0
2008-12-15 06:14:00,2.43653,2.43671,2.43604,2.43604,10000000.0
2008-12-15 06:15:00,2.43605,2.43658,2.43602,2.43602,8000000.0
2008-12-15 06:16:00,2.43613,2.43648,2.43509,2.43509,11000000.0
2008-12-15 06:17:00,2.43465,2.43465,2.43431,2.43431,7000000.0
2008-12-15 06:18:00,2.43539,2.43652,2.43539,2.43652,9000000.0
2008-12-15 06:19:00,2.43639,2.43697,2.43634,2.43697,7000000.0
2008-12-15 06:20:00,2.43729,2.43809,2.43729,2.43764,9000000.0
2008-12-15 06:21:00,2.43746,2.43746,2.43721,2.43741,8000000.0
2008-12-15 06:22:00,2.43625,2.4371,2.43625,2.4371,8000000.0
2008-12-15 06:23:00,2.43763,2.43805,2.43763,2.43767,8000000.0
2008-12-15 06:24:00,2.43801,2.4383,2.438,2.4383,11000000.0
2008-12-15 06:25:00,2.43818,2.43826,2.43753,2.43826,11000000.0
2008-12-15 06:26:00,2.43755,2.43755,2.4359,2.4359,11000000.0
2008-12-15 06:27:00,2.43563,2.43576,2.43563,2.43567,7000000.0
2008-12-15 06:28:00,2.43575,2.43591,2.4356,2.43591,8000000.0
2008-12-15 06:29:00,2.43583,2.43583,2.43467,2.43467,8000000.0
2008-12-15 06:30:00,2.43463,2.4349,2.43431,2.43431,8000000.0
2008-12-15 06:31:00,2.43478,2.43497,2.43469,2.4348,7000000.0
2008-12-15 06:32:00,2.43496,2.43607,2.43496,2.43607,7000000.0
2008-12-15 06:33:00,2.43613,2.43613,2.43575,2.43584,7000000.0
2008-12-15 06:34:00,2.436,2.43648,2.436,2.43623,7000000.0
2008-12-15 06:35:00,2.43568,2.43604,2.43568,2.43585,11000000.0
2008-12-15 06:36:00,2.43611,2.43694,2.43611,2.43694,7000000.0
2008-12-15 06:37:00,2.43713,2.43713,2.43651,2.43651,10000000.0
2008-12-15 06:38:00,2.43549,2.43558,2.43531,2.43543,10000000.0
2008-12-15 06:39:00,2.43492,2.4356,2.4343,2.4343,11000000.0
2008-12-15 06:40:00,2.43477,2.43575,2.43477,2.43575,9000000.0
2008-12-15 06:41:00,2.43652,2.43653,2.43635,2.43638,7000000.0
2008-12-15 06:42:00,2.43585,2.43585,2.43406,2.43406,8000000.0
2008-12-15 06:43:00,2.43432,2.43495,2.43432,2.43495,7000000.0
2008-12-15 06:44:00,2.43512,2.43529,2.43498,2.43522,8000000.0
2008-12-15 06:45:00,2.43547,2.43585,2.43547,2.43585,8000000.0
2008-12-15 06:46:00,2.43553,2.43575,2.43515,2.43515,10000000.0
2008-12-15 06:47:00,2.43506,2.43518,2.43505,2.43507,8000000.0
2008-12-15 06:48:00,2.43522,2.43531,2.43489,2.43489,7000000.0
2008-12-15 06:49:00,2.43444,2.43494,2.43444,2.43494,8000000.0
2008-12-15 06:50:00,2.43504,2.43593,2.43504,2.43568,10000000.0
2008-12-15 06:51:00,2.43598,2.43652,2.43598,2.43652,10000000.0
2008-12-15 06:52:00,2.43645,2.43645,2.43559,2.43582,8000000.0
2008-12-15 06:53:00,2.43585,2.43599,2.43578,2.43585,8000000.0
2008-12-15 06:54:00,2.4359,2.4359,2.43558,2.43563,8000000.0
2008-12-15 06:55:00,2.43529,2.43644,2.43529,2.43644,7000000.0
2008-12-15 06:56:00,2.43661,2.43661,2.43638,2.43638,8000000.0
2008-12-15 06:57:00,2.43638,2.43638,2.4362,2.43632,7000000.0
2008-12-15 06:58:00,2.43666,2.43687,2.43649,2.43685,7000000.0
2008-12-15 06:59:00,2.43755,2.43763,2.4373,2.4374,7000000.0
2008-12-15 07:00:00,2.43686,2.43726,2.43686,2.43725,7000000.0
2008-12-15 07:01:00,2.43706,2.43724,2.43706,2.43724,7000000.0
2008-12-15 07:02:00,2.43732,2.43748,2.43715,2.4373,9000000.0
2008-12-15 07:03:00,2.43838,2.43908,2.43838,2.43908,7000000.0
2008-12-15 07:04:00,2.439,2.43905,2.43869,2.43869,8000000.0
2008-12-15 07:05:00,2.43849,2.43849,2.43822,2.43822,11000000.0
2008-12-15 07:06:00,2.43775,2.4382,2.43775,2.4382,11000000.0
2008-12-15 07:07:00,2.4383,2.43839,2.43826,2.43832,11000000.0
2008-12-15 07:08:00,2.43832,2.43832,2.43814,2.43827,9000000.0
2008-12-15 07:09:00,2.43821,2.43832,2.43797,2.438,8000000.0
2008-12-15 07:10:00,2.43787,2.43862,2.43787,2.43862,7000000.0
2008-12-15 07:11:00,2.43804,2.43806,2.4378,2.43799,10000000.0
2008-12-15 07:12:00,2.43822,2.43835,2.43822,2.43829,7000000.0
2008-12-15 07:13:00,2.43831,2.43831,2.43811,2.43811,8000000.0
2008-12-15 07:14:00,2.43784,2.43784,2.43733,2.43733,7000000.0
2008-12-15 07:15:00,2.43772,2.43912,2.43772,2.43912,10000000.0
2008-12-15 07:16:00,2.43905,2.43905,2.43864,2.4387,8000000.0
2008-12-15 07:17:00,2.43832,2.43923,2.43832,2.43923,11000000.0
2008-12-15 07:18:00,2.43982,2.44084,2.4397,2.44084,8000000.0
2008-12-15 07:19:00,2.44122,2.44125,2.43961,2.43961,8000000.0
2008-12-15 07:20:00,2.43935,2.43973,2.43935,2.43956,9000000.0
2008-12-15 07:21:00,2.43959,2.44003,2.43959,2.43992,10000000.0
2008-12-15 07:22:00,2.43982,2.43993,2.43973,2.43993,11000000.0
2008-12-15 07:23:00,2.43939,2.43939,2.43752,2.43752,7000000.0
2008-12-15 07:24:00,2.43739,2.43767,2.43739,2.43748,9000000.0
2008-12-15 07:25:00,2.43775,2.43775,2.43749,2.43749,8000000.0
2008-12-15 07:26:00,2.43792,2.43805,2.4376,2.43765,7000000.0
2008-12-15 07:27:00,2.43781,2.43788,2.43768,2.43788,7000000.0
2008-12-15 07:28:00,2.43782,2.43784,2.43701,2.43701,7000000.0
2008-12-15 07:29:00,2.4364,2.4364,2.43578,2.43578,8000000.0
2008-12-15 07:30:00,2.43582,2.43614,2.43578,2.43614,8000000.0
2008-12-15 07:31:00,2.43602,2.43602,2.43494,2.43494,7000000.0
2008-12-15 07:32:00,2.43475,2.43623,2.43472,2.43623,5000000.0
2008-12-15 07:33:00,2.43692,2.43702,2.43663,2.43666,8000000.0
2008-12-15 07:34:00,2.43575,2.4358,2.43559,2.43559,11000000.0
2008-12-15 07:35:00,2.43533,2.43616,2.4353,2.43616,8000000.0
2008-12-15 07:36:00,2.43629,2.43637,2.43612,2.43612,7000000.0
2008-12-15 07:37:00,2.43622,2.43679,2.43622,2.43655,7000000.0
2008-12-15 07:38:00,2.43836,2.43977,2.4383,2.43959,11000000.0
2008-12-15 07:39:00,2.44013,2.44043,2.44013,2.44041,7000000.0
2008-12-15 07:40:00,2.44069,2.44111,2.44038,2.44038,8000000.0
2008-12-15 07:41:00,2.44083,2.4409,2.44047,2.44069,9000000.0
2008-12-15 07:42:00,2.44086,2.441,2.44054,2.44054,11000000.0
2008-12-15 07:43:00,2.44056,2.44116,2.4405,2.44116,7000000.0
2008-12-15 07:44:00,2.44408,2.44408,2.44363,2.44374,7000000.0
2008-12-15 07:45:00,2.44314,2.44328,2.44216,2.44216,7000000.0
2008-12-15 07:46:00,2.44196,2.44235,2.44196,2.44227,10000000.0
2008-12-15 07:47:00,2.44258,2.44267,2.44251,2.44267,7000000.0
2008-12-15 07:48:00,2.44267,2.44283,2.44226,2.44226,8000000.0
2008-12-15 07:49:00,2.44175,2.44188,2.44168,2.44168,8000000.0
2008-12-15 07:50:00,2.44355,2.44381,2.44198,2.44218,7000000.0
2008-12-15 07:51:00,2.44226,2.4423,2.44217,2.44228,8000000.0
2008-12-15 07:52:00,2.44221,2.44296,2.44175,2.44175,10000000.0
2008-12-15 07:53:00,2.44206,2.44224,2.44206,2.44206,11000000.0
2008-12-15 07:54:00,2.44195,2.44208,2.44181,2.44194,9000000.0
2008-12-15 07:55:00,2.44155,2.44155,2.4413,2.44132,9000000.0
2008-12-15 07:56:00,2.44149,2.44179,2.44149,2.44163,9000000.0
2008-12-15 07:57:00,2.44156,2.44173,2.44156,2.4416,7000000.0
2008-12-15 07:58:00,2.44179,2.44222,2.44179,2.44222,7000000.0
2008-12-15 07:59:00,2.44203,2.44239,2.44203,2.44239,7000000.0
2008-12-15 08:00:00,2.4424,2.44242,2.44094,2.44094,8000000.0
2008-12-15 08:01:00,2.44061,2.44061,2.44016,2.44033,10000000.0
2008-12-15 08:02:00,2.44031,2.44031,2.43954,2.43954,7000000.0
2008-12-15 08:03:00,2.43939,2.43997,2.43939,2.43997,8000000.0
2008-12-15 08:04:00,2.44009,2.44043,2.44009,2.44033,8000000.0
2008-12-15 08:05:00,2.44067,2.44079,2.44058,2.44079,8000000.0
2008-12-15 08:06:00,2.44079,2.44086,2.44066,2.44071,7000000.0
2008-12-15 08:07:00,2.44123,2.44177,2.44123,2.44177,7000000.0
2008-12-15 08:08:00,2.44202,2.44241,2.44202,2.4422,7000000.0
2008-12-15 08:09:00,2.44213,2.44239,2.44213,2.44236,7000000.0
2008-12-15 08:10:00,2.4427,2.4427,2.44197,2.44198,7000000.0
2008-12-15 08:11:00,2.44248,2.44298,2.44246,2.4429,8000000.0
2008-12-15 08:12:00,2.44363,2.4442,2.44359,2.4442,9000000.0
2008-12-15 08:13:00,2.44372,2.44384,2.44362,2.44362,7000000.0
2008-12-15 08:14:00,2.44338,2.44353,2.44261,2.44261,9000000.0
2008-12-15 08:15:00,2.44231,2.44258,2.44231,2.44256,8000000.0
2008-12-15 08:16:00,2.44216,2.44216,2.44153,2.44214,11000000.0
2008-12-15 08:17:00,2.44285,2.44296,2.44283,2.44293,7000000.0
2008-12-15 08:18:00,2.44355,2.44403,2.44346,2.44403,9000000.0
2008-12-15 08:19:00,2.44423,2.44423,2.44387,2.44422,7000000.0
2008-12-15 08:20:00,2.44406,2.44447,2.44383,2.44447,8000000.0
2008-12-15 08:21:00,2.44469,2.44514,2.44469,2.44489,8000000.0
2008-12-15 08:22:00,2.44477,2.44505,2.44476,2.44505,8000000.0
2008-12-15 08:23:00,2.4455,2.44585,2.4455,2.44584,7000000.0
2008-12-15 08:24:00,2.44595,2.44595,2.44551,2.44551,7000000.0
2008-12-15 08:25:00,2.44544,2.44565,2.44544,2.44562,8000000.0
2008-12-15 08:26:00,2.44558,2.44559,2.44455,2.44455,7000000.0
2008-12-15 08:27:00,2.44422,2.44452,2.44331,2.44331,10000000.0
2008-12-15 08:28:00,2.44309,2.44412,2.44309,2.44412,7000000.0
2008-12-15 08:29:00,2.44447,2.44488,2.44427,2.44488,10000000.0
2008-12-15 08:30:00,2.44615,2.44712,2.44615,2.44712,7000000.0
2008-12-15 08:31:00,2.44694,2.44694,2.44657,2.44657,10000000.0
2008-12-15 08:32:00,2.44621,2.44661,2.44621,2.44629,8000000.0
2008-12-15 08:33:00,2.44589,2.44589,2.44567,2.44567,7000000.0
2008-12-15 08:34:00,2.44547,2.44567,2.44532,2.44567,9000000.0
2008-12-15 08:35:00,2.4458,2.4458,2.44547,2.44553,9000000.0
2008-12-15 08:36:00,2.44513,2.44531,2.445,2.44531,8000000.0
2008-12-15 08:37:00,2.44584,2.44584,2.44538,2.44538,9000000.0
2008-12-15 08:38:00,2.44564,2.44564,2.44505,2.44553,10000000.0
2008-12-15 08:39:00,2.44528,2.44533,2.44512,2.4452,11000000.0
2008-12-15 08:40:00,2.44466,2.44488,2.44415,2.44427,8000000.0
2008-12-15 08:41:00,2.44444,2.44444,2.44373,2.44373,11000000.0
2008-12-15 08:42:00,2.4438,2.44388,2.44328,2.44328,10000000.0
2008-12-15 08:43:00,2.4431,2.44316,2.44302,2.44303,8000000.0
2008-12-15 08:44:00,2.4425,2.44282,2.44195,2.44195,10000000.0
2008-12-15 08:45:00,2.44203,2.44274,2.44199,2.44237,8000000.0
2008-12-15 08:46:00,2.44211,2.44211,2.44032,2.44149,8000000.0
2008-12-15 08:47:00,2.44082,2.44082,2.44054,2.44054,7000000.0
2008-12-15 08:48:00,2.44049,2.44054,2.44019,2.44019,10000000.0
2008-12-15 08:49:00,2.44026,2.44026,2.43981,2.44003,11000000.0
2008-12-15 08:50:00,2.44023,2.44037,2.44017,2.44017,7000000.0
2008-12-15 08:51:00,2.43992,2.43992,2.43929,2.43936,8000000.0
2008-12-15 08:52:00,2.43933,2.4404,2.43924,2.4404,9000000.0
2008-12-15 08:53:00,2.44054,2.44091,2.44025,2.44091,8000000.0
2008-12-15 08:54:00,2.44077,2.44077,2.44052,2.4406,8000000.0
2008-12-15 08:55:00,2.44054,2.44054,2.43985,2.43985,8000000.0
2008-12-15 08:56:00,2.4394,2.44011,2.4394,2.44011,7000000.0
2008-12-15 08:57:00,2.44009,2.44042,2.44009,2.44042,8000000.0
2008-12-15 08:58:00,2.43993,2.43993,2.43938,2.43938,7000000.0
2008-12-15 08:59:00,2.43979,2.44006,2.43939,2.44006,7000000.0
2008-12-15 09:00:00,2.44005,2.44037,2.43972,2.44037,8000000.0
2008-12-15 09:01:00,2.44048,2.44079,2.44048,2.44079,9000000.0
2008-12-15 09:02:00,2.44104,2.44137,2.44104,2.44137,10000000.0
2008-12-15 09:03:00,2.44114,2.44153,2.44114,2.44141,7000000.0
2008-12-15 09:04:00,2.44156,2.44183,2.44154,2.44182,7000000.0
2008-12-15 09:05:00,2.44221,2.44267,2.44215,2.44267,7000000.0
2008-12-15 09:06:00,2.44313,2.44321,2.44277,2.44277,11000000.0
2008-12-15 09:07:00,2.44304,2.44332,2.44304,2.44311,8000000.0
2008-12-15 09:08:00,2.44416,2.44485,2.44416,2.44485,5000000.0
2008-12-15 09:09:00,2.44658,2.44658,2.4449,2.44502,11000000.0
2008-12-15 09:10:00,2.444,2.44429,2.44399,2.44426,7000000.0
2008-12-15 09:11:00,2.44474,2.44509,2.44474,2.44488,9000000.0
2008-12-15 09:12:00,2.44437,2.44446,2.44365,2.44365,8000000.0
2008-12-15 09:13:00,2.44374,2.44484,2.44366,2.44484,9000000.0
2008-12-15 09:14:00,2.44469,2.44471,2.44451,2.44467,11000000.0
2008-12-15 09:15:00,2.44467,2.44467,2.44287,2.44287,7000000.0
2008-12-15 09:16:00,2.44407,2.44468,2.44407,2.44468,8000000.0
2008-12-15 09:17:00,2.44448,2.44448,2.44415,2.44424,11000000.0
2008-12-15 09:18:00,2.44465,2.44529,2.44445,2.44445,8000000.0
2008-12-15 09:19:00,2.44442,2.44469,2.44422,2.44424,7000000.0
2008-12-15 09:20:00,2.44417,2.44417,2.44353,2.44353,7000000.0
2008-12-15 09:21:00,2.44316,2.44407,2.44316,2.44407,8000000.0
2008-12-15 09:22:00,2.44409,2.44409,2.44228,2.44228,8000000.0
2008-12-15 09:23:00,2.44118,2.44162,2.44118,2.44143,7000000.0
2008-12-15 09:24:00,2.44129,2.4416,2.44119,2.4416,8000000.0
2008-12-15 09:25:00,2.44112,2.44112,2.44063,2.44101,7000000.0
2008-12-15 09:26:00,2.44067,2.44067,2.43948,2.43948,11000000.0
2008-12-15 09:27:00,2.43964,2.44032,2.43961,2.44018,11000000.0
2008-12-15 09:28:00,2.43978,2.44036,2.43903,2.43903,9000000.0
2008-12-15 09:29:00,2.43883,2.43953,2.43883,2.43904,8000000.0
2008-12-15 09:30:00,2.43892,2.43942,2.43892,2.43942,7000000.0
2008-12-15 09:31:00,2.43959,2.43975,2.43953,2.43953,7000000.0
2008-12-15 09:32:00,2.43971,2.43985,2.4396,2.4396,7000000.0
2008-12-15 09:33:00,2.4396,2.4396,2.43889,2.43889,8000000.0
2008-12-15 09:34:00,2.43803,2.43803,2.43684,2.43684,7000000.0
2008-12-15 09:35:00,2.4363,2.43635,2.43578,2.43607,10000000.0
2008-12-15 09:36:00,2.43605,2.43651,2.43604,2.43651,8000000.0
2008-12-15 09:37:00,2.43529,2.43561,2.43514,2.43544,11000000.0
2008-12-15 09:38:00,2.4357,2.4357,2.4339,2.43488,11000000.0
2008-12-15 09:39:00,2.4352,2.43534,2.43508,2.43508,7000000.0
2008-12-15 09:40:00,2.43574,2.43604,2.43568,2.43598,9000000.0
2008-12-15 09:41:00,2.4359,2.4359,2.43547,2.4356,8000000.0
2008-12-15 09:42:00,2.43569,2.43616,2.43527,2.43616,10000000.0
2008-12-15 09:43:00,2.43637,2.43666,2.43637,2.43638,11000000.0
2008-12-15 09:44:00,2.43635,2.43635,2.43608,2.43608,8000000.0
2008-12-15 09:45:00,2.43599,2.43622,2.43593,2.43622,7000000.0
2008-12-15 09:46:00,2.43614,2.43614,2.43547,2.43595,11000000.0
2008-12-15 09:47:00,2.43597,2.4376,2.43596,2.43732,9000000.0
2008-12-15 09:48:00,2.43751,2.4385,2.43751,2.43788,7000000.0
2008-12-15 09:49:00,2.43688,2.43886,2.43688,2.43886,11000000.0
2008-12-15 09:50:00,2.43863,2.43863,2.43697,2.43755,8000000.0
2008-12-15 09:51:00,2.43754,2.43754,2.43712,2.43745,8000000.0
2008-12-15 09:52:00,2.43743,2.43806,2.43721,2.43806,8000000.0
2008-12-15 09:53:00,2.43841,2.43948,2.43822,2.43948,10000000.0
2008-12-15 09:54:00,2.43953,2.43953,2.43895,2.43895,10000000.0
2008-12-15 09:55:00,2.43894,2.43907,2.43879,2.43879,8000000.0
2008-12-15 09:56:00,2.43829,2.43829,2.43745,2.43745,10000000.0
2008-12-15 09:57:00,2.4367,2.43845,2.4367,2.43845,8000000.0
2008-12-15 09:58:00,2.43918,2.43918,2.43856,2.43897,8000000.0
2008-12-15 09:59:00,2.43896,2.43918,2.43845,2.43845,10000000.0
2008-12-15 10:00:00,2.43853,2.43933,2.43853,2.43897,10000000.0
2008-12-15 10:01:00,2.43857,2.43861,2.43827,2.43861,10000000.0
2008-12-15 10:02:00,2.43854,2.43873,2.43797,2.43797,10000000.0
2008-12-15 10:03:00,2.4384,2.4384,2.43737,2.43737,7000000.0
2008-12-15 10:04:00,2.43707,2.43841,2.43707,2.43839,7000000.0
2008-12-15 10:05:00,2.43829,2.43933,2.43829,2.43893,11000000.0
2008-12-15 10:06:00,2.43901,2.43991,2.439,2.43991,7000000.0
2008-12-15 10:07:00,2.44036,2.44078,2.44035,2.44035,7000000.0
2008-12-15 10:08:00,2.44028,2.44045,2.44022,2.44022,7000000.0
2008-12-15 10:09:00,2.4397,2.43973,2.43798,2.43798,7000000.0
2008-12-15 10:10:00,2.43782,2.44057,2.43782,2.44057,7000000.0
2008-12-15 10:11:00,2.44033,2.44046,2.44017,2.44038,7000000.0
2008-12-15 10:12:00,2.43988,2.44,2.43927,2.43927,8000000.0
2008-12-15 10:13:00,2.43912,2.43919,2.43904,2.43909,8000000.0
2008-12-15 10:14:00,2.43947,2.44164,2.43947,2.44164,7000000.0
2008-12-15 10:15:00,2.44175,2.44198,2.44113,2.44113,10000000.0
2008-12-15 10:16:00,2.44051,2.44058,2.44051,2.44057,7000000.0
2008-12-15 10:17:00,2.44068,2.44073,2.43977,2.43977,11000000.0
2008-12-15 10:18:00,2.43909,2.43914,2.43882,2.43914,8000000.0
2008-12-15 10:19:00,2.4392,2.43954,2.4392,2.43949,9000000.0
2008-12-15 10:20:00,2.43978,2.43983,2.43969,2.43983,7000000.0
2008-12-15 10:21:00,2.44015,2.44045,2.43988,2.44045,8000000.0
2008-12-15 10:22:00,2.44131,2.44159,2.4413,2.4414,7000000.0
2008-12-15 10:23:00,2.44192,2.44202,2.4418,2.44195,7000000.0
2008-12-15 10:24:00,2.44237,2.443,2.44237,2.443,7000000.0
2008-12-15 10:25:00,2.4431,2.44321,2.44234,2.44234,9000000.0
2008-12-15 10:26:00,2.44215,2.44262,2.44185,2.44262,11000000.0
2008-12-15 10:27:00,2.4426,2.44267,2.44171,2.4418,8000000.0
2008-12-15 10:28:00,2.44098,2.44123,2.44031,2.44031,9000000.0
2008-12-15 10:29:00,2.44044,2.44064,2.4403,2.4403,8000000.0
2008-12-15 10:30:00,2.44031,2.44071,2.4395,2.4395,8000000.0
2008-12-15 10:31:00,2.43965,2.44054,2.43961,2.44054,7000000.0
2008-12-15 10:32:00,2.44124,2.4429,2.44124,2.4429,9000000.0
2008-12-15 10:33:00,2.44312,2.44328,2.44268,2.44268,7000000.0
2008-12-15 10:34:00,2.44277,2.44382,2.44277,2.44328,7000000.0
2008-12-15 10:35:00,2.44286,2.44287,2.44237,2.44273,7000000.0
2008-12-15 10:36:00,2.44355,2.44416,2.44355,2.44401,8000000.0
2008-12-15 10:37:00,2.44408,2.4448,2.44408,2.4448,8000000.0
2008-12-15 10:38:00,2.44533,2.44592,2.4453,2.44585,10000000.0
2008-12-15 10:39:00,2.44637,2.44651,2.44625,2.44635,8000000.0
2008-12-15 10:40:00,2.44466,2.44595,2.44466,2.44595,7000000.0
2008-12-15 10:41:00,2.44529,2.44529,2.44428,2.44461,9000000.0
2008-12-15 10:42:00,2.44427,2.44427,2.44396,2.44396,7000000.0
2008-12-15 10:43:00,2.44399,2.44416,2.44383,2.44416,10000000.0
2008-12-15 10:44:00,2.44421,2.44458,2.4442,2.44458,7000000.0
2008-12-15 10:45:00,2.44325,2.44325,2.44061,2.44061,8000000.0
2008-12-15 10:46:00,2.44026,2.44125,2.44026,2.44125,8000000.0
2008-12-15 10:47:00,2.43877,2.43877,2.43677,2.43728,7000000.0
2008-12-15 10:48:00,2.43826,2.43881,2.43791,2.43791,8000000.0
2008-12-15 10:49:00,2.43783,2.43783,2.43758,2.43777,9000000.0
2008-12-15 10:50:00,2.43851,2.43923,2.43851,2.43884,8000000.0
2008-12-15 10:51:00,2.43864,2.439,2.43843,2.439,9000000.0
2008-12-15 10:52:00,2.4394,2.4394,2.43885,2.43885,8000000.0
2008-12-15 10:53:00,2.43881,2.43892,2.43871,2.43871,9000000.0
2008-12-15 10:54:00,2.43806,2.43806,2.4371,2.43775,10000000.0
2008-12-15 10:55:00,2.43788,2.43799,2.43787,2.43799,7000000.0
2008-12-15 10:56:00,2.43814,2.43816,2.43635,2.4376,7000000.0
2008-12-15 10:57:00,2.43649,2.43713,2.43649,2.43657,8000000.0
2008-12-15 10:58:00,2.43623,2.43627,2.432,2.432,7000000.0
2008-12-15 10:59:00,2.43116,2.43163,2.43107,2.43163,11000000.0
2008-12-15 11:00:00,2.43172,2.43186,2.43012,2.43012,7000000.0
2008-12-15 11:01:00,2.43175,2.43272,2.43175,2.43258,8000000.0
2008-12-15 11:02:00,2.43205,2.43211,2.43195,2.43207,7000000.0
2008-12-15 11:03:00,2.4321,2.43294,2.4321,2.43283,11000000.0
2008-12-15 11:04:00,2.43246,2.43246,2.43223,2.43231,11000000.0
2008-12-15 11:05:00,2.43273,2.43275,2.43221,2.43221,7000000.0
2008-12-15 11:06:00,2.43243,2.43391,2.43243,2.43383,8000000.0
2008-12-15 11:07:00,2.43408,2.43421,2.43381,2.43408,7000000.0
2008-12-15 11:08:00,2.43447,2.43483,2.43429,2.43483,9000000.0
2008-12-15 11:09:00,2.4341,2.43566,2.4341,2.43566,8000000.0
2008-12-15 11:10:00,2.43614,2.43614,2.43441,2.43452,8000000.0
2008-12-15 11:11:00,2.43315,2.43315,2.43231,2.43231,10000000.0
2008-12-15 11:12:00,2.43209,2.43247,2.43209,2.43247,7000000.0
2008-12-15 11:13:00,2.43242,2.43299,2.43228,2.43273,11000000.0
2008-12-15 11:14:00,2.4327,2.43278,2.43249,2.43278,11000000.0
2008-12-15 11:15:00,2.43288,2.43293,2.43259,2.43293,7000000.0
2008-12-15 11:16:00,2.43303,2.43303,2.43273,2.43291,7000000.0
2008-12-15 11:17:00,2.43295,2.43341,2.43295,2.43341,7000000.0
2008-12-15 11:18:00,2.4336,2.4336,2.43212,2.43212,10000000.0
2008-12-15 11:19:00,2.4314,2.43384,2.4314,2.43384,11000000.0
2008-12-15 11:20:00,2.43402,2.43439,2.43399,2.43399,8000000.0
2008-12-15 11:21:00,2.43441,2.43465,2.43441,2.43465,7000000.0
2008-12-15 11:22:00,2.43456,2.43515,2.43456,2.43493,8000000.0
2008-12-15 11:23:00,2.43491,2.43491,2.43415,2.43415,8000000.0
2008-12-15 11:24:00,2.43393,2.43393,2.43335,2.43335,7000000.0
2008-12-15 11:25:00,2.43378,2.43378,2.4334,2.43347,8000000.0
2008-12-15 11:26:00,2.43374,2.43479,2.43323,2.43479,11000000.0
2008-12-15 11:27:00,2.43548,2.43569,2.43502,2.43502,8000000.0
2008-12-15 11:28:00,2.43393,2.43393,2.43185,2.43233,7000000.0
2008-12-15 11:29:00,2.43339,2.43339,2.43219,2.43233,8000000.0
2008-12-15 11:30:00,2.43217,2.43229,2.43199,2.43229,7000000.0
2008-12-15 11:31:00,2.43227,2.43242,2.4322,2.43235,11000000.0
2008-12-15 11:32:00,2.43262,2.43329,2.43244,2.43244,11000000.0
2008-12-15 11:33:00,2.43094,2.43094,2.43038,2.43077,7000000.0
2008-12-15 11:34:00,2.43082,2.43167,2.43082,2.43167,7000000.0
2008-12-15 11:35:00,2.43243,2.43307,2.43243,2.43295,10000000.0
2008-12-15 11:36:00,2.4325,2.43278,2.43219,2.43219,8000000.0
2008-12-15 11:37:00,2.43231,2.43231,2.4317,2.4317,8000000.0
2008-12-15 11:38:00,2.43203,2.43398,2.43203,2.43398,9000000.0
2008-12-15 11:39:00,2.43416,2.43496,2.43373,2.43496,9000000.0
2008-12-15 11:40:00,2.43565,2.43565,2.4342,2.43504,11000000.0
2008-12-15 11:41:00,2.43607,2.43628,2.43605,2.43628,11000000.0
2008-12-15 11:42:00,2.43389,2.43389,2.43156,2.43173,11000000.0
2008-12-15 11:43:00,2.43143,2.43175,2.43141,2.43141,7000000.0
2008-12-15 11:44:00,2.43165,2.43165,2.43131,2.43146,7000000.0
2008-12-15 11:45:00,2.43107,2.43223,2.43107,2.43223,11000000.0
2008-12-15 11:46:00,2.43256,2.43298,2.43256,2.43257,7000000.0
2008-12-15 11:47:00,2.43307,2.43422,2.43307,2.43405,9000000.0
2008-12-15 11:48:00,2.43552,2.43731,2.43552,2.437,10000000.0
2008-12-15 11:49:00,2.43596,2.43596,2.43464,2.43484,7000000.0
2008-12-15 11:50:00,2.43462,2.43464,2.43345,2.43345,7000000.0
2008-12-15 11:51:00,2.43271,2.43359,2.43271,2.43359,8000000.0
2008-12-15 11:52:00,2.43302,2.43345,2.43127,2.43127,10000000.0
2008-12-15 11:53:00,2.4305,2.43122,2.43044,2.43122,10000000.0
2008-12-15 11:54:00,2.43252,2.43252,2.4322,2.43246,9000000.0
2008-12-15 11:55:00,2.43265,2.43334,2.43265,2.43278,8000000.0
2008-12-15 11:56:00,2.43226,2.43226,2.43163,2.4318,11000000.0
2008-12-15 11:57:00,2.43187,2.43207,2.43153,2.43153,8000000.0
2008-12-15 11:58:00,2.43142,2.4316,2.43141,2.43148,9000000.0
2008-12-15 11:59:00,2.43192,2.43201,2.43176,2.43201,7000000.0
2008-12-15 12:00:00,2.43231,2.43255,2.4323,2.43255,7000000.0
2008-12-15 12:01:00,2.43292,2.43292,2.43252,2.43252,10000000.0
2008-12-15 12:02:00,2.43269,2.43329,2.43269,2.43274,10000000.0
2008-12-15 12:03:00,2.43245,2.43284,2.43245,2.43284,7000000.0
2008-12-15 12:04:00,2.43359,2.43406,2.43359,2.43406,9000000.0
2008-12-15 12:05:00,2.43417,2.43449,2.43373,2.43374,11000000.0
2008-12-15 12:06:00,2.43393,2.43446,2.43377,2.43434,7000000.0
2008-12-15 12:07:00,2.43507,2.43507,2.43471,2.43472,7000000.0
2008-12-15 12:08:00,2.43473,2.43474,2.43443,2.43443,9000000.0
2008-12-15 12:09:00,2.43508,2.4353,2.43462,2.43512,8000000.0
2008-12-15 12:10:00,2.43521,2.43527,2.43469,2.43469,8000000.0
2008-12-15 12:11:00,2.43485,2.43585,2.43485,2.43585,7000000.0
2008-12-15 12:12:00,2.43602,2.43635,2.43594,2.43626,7000000.0
2008-12-15 12:13:00,2.43637,2.43647,2.43586,2.43616,10000000.0
2008-12-15 12:14:00,2.43601,2.43601,2.43551,2.43562,8000000.0
2008-12-15 12:15:00,2.43624,2.43627,2.4359,2.43604,8000000.0
2008-12-15 12:16:00,2.43612,2.43612,2.43581,2.43611,8000000.0
2008-12-15 12:17:00,2.43628,2.43628,2.43483,2.43515,8000000.0
2008-12-15 12:18:00,2.43565,2.43565,2.43556,2.43563,11000000.0
2008-12-15 12:19:00,2.43548,2.43559,2.43536,2.43559,9000000.0
2008-12-15 12:20:00,2.43558,2.4359,2.43546,2.43549,10000000.0
2008-12-15 12:21:00,2.43481,2.43537,2.4334,2.4334,7000000.0
2008-12-15 12:22:00,2.43594,2.43636,2.43594,2.43607,8000000.0
2008-12-15 12:23:00,2.43552,2.43579,2.43552,2.43578,7000000.0
2008-12-15 12:24:00,2.43562,2.43562,2.43467,2.43467,7000000.0
2008-12-15 12:25:00,2.43465,2.43478,2.43464,2.43476,9000000.0
2008-12-15 12:26:00,2.43505,2.43544,2.43505,2.43539,8000000.0
2008-12-15 12:27:00,2.43578,2.43707,2.43578,2.43707,10000000.0
2008-12-15 12:28:00,2.43708,2.43708,2.43647,2.43683,9000000.0
2008-12-15 12:29:00,2.43602,2.43602,2.43493,2.43493,9000000.0
2008-12-15 12:30:00,2.43561,2.43642,2.43548,2.43642,7000000.0
2008-12-15 12:31:00,2.43597,2.43612,2.43578,2.43584,11000000.0
2008-12-15 12:32:00,2.43484,2.43484,2.43412,2.43412,7000000.0
2008-12-15 12:33:00,2.43435,2.43451,2.43419,2.43442,7000000.0
2008-12-15 12:34:00,2.43463,2.43467,2.43433,2.43467,7000000.0
2008-12-15 12:35:00,2.43451,2.43529,2.43451,2.43529,8000000.0
2008-12-15 12:36:00,2.43591,2.43631,2.43508,2.43508,8000000.0
2008-12-15 12:37:00,2.4344,2.43501,2.4342,2.4342,9000000.0
2008-12-15 12:38:00,2.43305,2.4333,2.43288,2.4333,8000000.0
2008-12-15 12:39:00,2.43319,2.43541,2.43319,2.43534,9000000.0
2008-12-15 12:40:00,2.43506,2.43506,2.43455,2.43483,7000000.0
2008-12-15 12:41:00,2.43494,2.43511,2.4343,2.4343,8000000.0
2008-12-15 12:42:00,2.43399,2.43399,2.43339,2.43339,9000000.0
2008-12-15 12:43:00,2.43286,2.43307,2.43285,2.43285,9000000.0
2008-12-15 12:44:00,2.43274,2.43305,2.43258,2.43305,8000000.0
2008-12-15 12:45:00,2.43324,2.43362,2.4331,2.4331,10000000.0
2008-12-15 12:46:00,2.43326,2.43384,2.43326,2.43384,9000000.0
2008-12-15 12:47:00,2.4339,2.43404,2.43374,2.43404,10000000.0
2008-12-15 12:48:00,2.43427,2.43442,2.43417,2.43417,11000000.0
2008-12-15 12:49:00,2.43414,2.43414,2.43396,2.43401,7000000.0
2008-12-15 12:50:00,2.43413,2.43428,2.43407,2.43425,7000000.0
2008-12-15 12:51:00,2.4343,2.4343,2.4338,2.4338,8000000.0
2008-12-15 12:52:00,2.43396,2.43402,2.43369,2.43378,11000000.0
2008-12-15 12:53:00,2.43335,2.43364,2.43334,2.43364,8000000.0
2008-12-15 12:54:00,2.43364,2.43364,2.43307,2.43307,7000000.0
2008-12-15 12:55:00,2.43285,2.43285,2.43187,2.43218,8000000.0
2008-12-15 12:56:00,2.43216,2.43232,2.43182,2.43182,7000000.0
2008-12-15 12:57:00,2.4306,2.4306,2.42897,2.42897,7000000.0
2008-12-15 12:58:00,2.43027,2.43209,2.43027,2.43209,8000000.0
2008-12-15 12:59:00,2.43227,2.43275,2.43227,2.43275,7000000.0
2008-12-15 13:00:00,2.43215,2.43215,2.43188,2.43213,8000000.0
2008-12-15 13:01:00,2.43198,2.43198,2.43178,2.43197,8000000.0
2008-12-15 13:02:00,2.43192,2.43353,2.43192,2.43353,7000000.0
2008-12-15 13:03:00,2.43343,2.43373,2.43337,2.43373,8000000.0
2008-12-15 13:04:00,2.43369,2.43399,2.43369,2.43399,7000000.0
2008-12-15 13:05:00,2.43405,2.43479,2.43405,2.43468,8000000.0
2008-12-15 13:06:00,2.43501,2.43507,2.43481,2.43507,7000000.0
2008-12-15 13:07:00,2.43429,2.43444,2.43429,2.43442,7000000.0
2008-12-15 13:08:00,2.43438,2.43438,2.43413,2.43433,10000000.0
2008-12-15 13:09:00,2.43398,2.43398,2.43271,2.43309,7000000.0
2008-12-15 13:10:00,2.43239,2.4326,2.43217,2.4326,9000000.0
2008-12-15 13:11:00,2.43223,2.43223,2.43159,2.43197,8000000.0
2008-12-15 13:12:00,2.43238,2.43435,2.43238,2.43435,8000000.0
2008-12-15 13:13:00,2.43445,2.4345,2.43411,2.4345,9000000.0
2008-12-15 13:14:00,2.43437,2.43444,2.4341,2.43444,7000000.0
2008-12-15 13:15:00,2.43433,2.43433,2.43359,2.4337,8000000.0
2008-12-15 13:16:00,2.43318,2.43318,2.43285,2.43298,8000000.0
2008-12-15 13:17:00,2.433,2.43303,2.4328,2.433,9000000.0
2008-12-15 13:18:00,2.43316,2.4335,2.43316,2.4334,10000000.0
2008-12-15 13:19:00,2.43345,2.43345,2.43334,2.43338,8000000.0
2008-12-15 13:20:00,2.43296,2.43307,2.4329,2.43307,8000000.0
2008-12-15 13:21:00,2.43351,2.43367,2.43334,2.43367,7000000.0
2008-12-15 13:22:00,2.43416,2.43459,2.43416,2.43459,11000000.0
2008-12-15 13:23:00,2.43431,2.43443,2.43416,2.43416,8000000.0
2008-12-15 13:24:00,2.4343,2.4352,2.43416,2.4352,7000000.0
2008-12-15 13:25:00,2.43595,2.43647,2.43595,2.43647,11000000.0
2008-12-15 13:26:00,2.43665,2.43713,2.43665,2.43713,10000000.0
2008-12-15 13:27:00,2.43683,2.43772,2.43672,2.43772,8000000.0
2008-12-15 13:28:00,2.43807,2.43833,2.43795,2.43833,21000000.0
2008-12-15 13:29:00,2.4384,2.43861,2.43827,2.43827,17000000.0
2008-12-15 13:30:00,2.43787,2.43793,2.43744,2.43744,7000000.0
2008-12-15 13:31:00,2.43765,2.43778,2.43763,2.43768,9000000.0
2008-12-15 13:32:00,2.43742,2.43746,2.43736,2.43736,14000000.0
2008-12-15 13:33:00,2.43727,2.43741,2.43727,2.4374,14000000.0
2008-12-15 13:34:00,2.4373,2.43745,2.43722,2.43745,31000000.0
2008-12-15 13:35:00,2.43743,2.43743,2.43688,2.43688,17000000.0
2008-12-15 13:36:00,2.43679,2.43679,2.43654,2.43678,24000000.0
2008-12-15 13:37:00,2.43696,2.43721,2.43696,2.43721,10000000.0
2008-12-15 13:38:00,2.438,2.43848,2.438,2.4381,18000000.0
2008-12-15 13:39:00,2.43828,2.43834,2.43626,2.43626,15000000.0
2008-12-15 13:40:00,2.43406,2.43406,2.43265,2.43265,29000000.0
2008-12-15 13:41:00,2.43232,2.43258,2.43219,2.43258,13000000.0
2008-12-15 13:42:00,2.43314,2.43314,2.43277,2.43288,8000000.0
2008-12-15 13:43:00,2.43231,2.43249,2.43228,2.43237,10000000.0
2008-12-15 13:44:00,2.43249,2.43255,2.43226,2.43226,26000000.0
2008-12-15 13:45:00,2.43263,2.43362,2.43257,2.43362,22000000.0
2008-12-15 13:46:00,2.43403,2.43414,2.43344,2.43344,19000000.0
2008-12-15 13:47:00,2.43354,2.43392,2.43354,2.43392,17000000.0
2008-12-15 13:48:00,2.4339,2.4339,2.43161,2.43179,22000000.0
2008-12-15 13:49:00,2.4321,2.43248,2.43163,2.43163,24000000.0
2008-12-15 13:50:00,2.43161,2.4322,2.43161,2.4322,15000000.0
2008-12-15 13:51:00,2.43228,2.43228,2.43183,2.43183,22000000.0
2008-12-15 13:52:00,2.4318,2.43244,2.4318,2.4323,32000000.0
2008-12-15 13:53:00,2.43215,2.43215,2.43195,2.43195,28000000.0
2008-12-15 13:54:00,2.43203,2.43227,2.43199,2.43227,31000000.0
2008-12-15 13:55:00,2.43329,2.43353,2.43325,2.43353,20000000.0
2008-12-15 13:56:00,2.43372,2.43614,2.43325,2.43614,24000000.0
2008-12-15 13:57:00,2.43695,2.43751,2.43695,2.43742,34000000.0
2008-12-15 13:58:00,2.43847,2.43864,2.43792,2.43792,16000000.0
2008-12-15 13:59:00,2.43877,2.43908,2.43861,2.43861,30000000.0
2008-12-15 14:00:00,2.43788,2.43788,2.43689,2.43689,39000000.0
2008-12-15 14:01:00,2.4364,2.4364,2.43493,2.43553,30000000.0
2008-12-15 14:02:00,2.43545,2.43598,2.43437,2.43598,19000000.0
2008-12-15 14:03:00,2.43633,2.4369,2.43592,2.4369,23000000.0
2008-12-15 14:04:00,2.43723,2.43767,2.4372,2.43767,33000000.0
2008-12-15 14:05:00,2.43869,2.43869,2.43844,2.43844,28000000.0
2008-12-15 14:06:00,2.43834,2.43834,2.43729,2.43729,31000000.0
2008-12-15 14:07:00,2.43971,2.44053,2.4396,2.4396,31000000.0
2008-12-15 14:08:00,2.43877,2.43883,2.43656,2.43855,27000000.0
2008-12-15 14:09:00,2.43985,2.44054,2.43933,2.44054,27000000.0
2008-12-15 14:10:00,2.43929,2.43951,2.43829,2.43893,24000000.0
2008-12-15 14:11:00,2.43877,2.43929,2.43877,2.43929,21000000.0
2008-12-15 14:12:00,2.43882,2.43895,2.43768,2.43842,22000000.0
2008-12-15 14:13:00,2.4379,2.43798,2.43711,2.43711,13000000.0
2008-12-15 14:14:00,2.43778,2.43888,2.43778,2.43888,21000000.0
2008-12-15 14:15:00,2.43921,2.43964,2.43921,2.43939,25000000.0
2008-12-15 14:16:00,2.4394,2.43951,2.43915,2.43915,26000000.0
2008-12-15 14:17:00,2.43936,2.44051,2.43936,2.44051,32000000.0
2008-12-15 14:18:00,2.44069,2.4409,2.44026,2.44066,27000000.0
2008-12-15 14:19:00,2.44075,2.44102,2.44054,2.44054,35000000.0
2008-12-15 14:20:00,2.44069,2.44108,2.44052,2.44108,32000000.0
2008-12-15 14:21:00,2.44059,2.44082,2.44051,2.44051,39000000.0
2008-12-15 14:22:00,2.44042,2.44042,2.43966,2.43966,22000000.0
2008-12-15 14:23:00,2.43979,2.43979,2.43914,2.43915,40000000.0
2008-12-15 14:24:00,2.43903,2.43903,2.43861,2.43893,10000000.0
2008-12-15 14:25:00,2.43903,2.43922,2.43895,2.43922,35000000.0
2008-12-15 14:26:00,2.43906,2.43922,2.4384,2.43879,18000000.0
2008-12-15 14:27:00,2.43854,2.43871,2.43833,2.43833,28000000.0
2008-12-15 14:28:00,2.43797,2.43827,2.43797,2.43804,21000000.0
2008-12-15 14:29:00,2.43784,2.43825,2.43779,2.43825,16000000.0
2008-12-15 14:30:00,2.43803,2.43815,2.43802,2.43808,25000000.0
2008-12-15 14:31:00,2.43819,2.43819,2.43777,2.43783,26000000.0
2008-12-15 14:32:00,2.43764,2.43779,2.43764,2.43779,32000000.0
2008-12-15 14:33:00,2.43785,2.43804,2.43782,2.43782,20000000.0
2008-12-15 14:34:00,2.43816,2.43816,2.43781,2.43787,25000000.0
2008-12-15 14:35:00,2.43808,2.43848,2.43798,2.43798,23000000.0
2008-12-15 14:36:00,2.43788,2.43788,2.43758,2.43766,11000000.0
2008-12-15 14:37:00,2.43771,2.43808,2.43771,2.43808,41000000.0
2008-12-15 14:38:00,2.43843,2.4386,2.43842,2.4386,54000000.0
2008-12-15 14:39:00,2.43874,2.43874,2.43832,2.43847,36000000.0
2008-12-15 14:40:00,2.4384,2.43859,2.4384,2.43859,36000000.0
2008-12-15 14:41:00,2.43877,2.43906,2.43872,2.43893,41000000.0
2008-12-15 14:42:00,2.439,2.439,2.43891,2.43898,19000000.0
2008-12-15 14:43:00,2.43911,2.43947,2.43911,2.43947,20000000.0
2008-12-15 14:44:00,2.4394,2.43942,2.43919,2.43921,25000000.0
2008-12-15 14:45:00,2.43954,2.44039,2.43954,2.44039,33000000.0
2008-12-15 14:46:00,2.4413,2.44215,2.4413,2.44203,11000000.0
2008-12-15 14:47:00,2.44009,2.44009,2.43964,2.43968,7000000.0
2008-12-15 14:48:00,2.43932,2.43932,2.43862,2.43925,21000000.0
2008-12-15 14:49:00,2.44,2.44,2.43684,2.43684,32000000.0
2008-12-15 14:50:00,2.43666,2.4367,2.43629,2.43646,33000000.0
2008-12-15 14:51:00,2.43644,2.43732,2.43644,2.43732,37000000.0
2008-12-15 14:52:00,2.43802,2.4409,2.43802,2.44076,17000000.0
2008-12-15 14:53:00,2.43933,2.43933,2.43884,2.43899,22000000.0
2008-12-15 14:54:00,2.43858,2.43871,2.43858,2.43861,17000000.0
2008-12-15 14:55:00,2.43855,2.43925,2.43855,2.43925,7000000.0
2008-12-15 14:56:00,2.43939,2.43965,2.43939,2.43952,21000000.0
2008-12-15 14:57:00,2.43924,2.43964,2.43924,2.43964,12000000.0
2008-12-15 14:58:00,2.4398,2.44087,2.4398,2.44087,31000000.0
2008-12-15 14:59:00,2.44119,2.44138,2.44029,2.44029,20000000.0
2008-12-15 15:00:00,2.4399,2.4399,2.4395,2.4395,32000000.0
2008-12-15 15:01:00,2.43943,2.43943,2.43915,2.43933,14000000.0
2008-12-15 15:02:00,2.43896,2.4391,2.43841,2.43841,26000000.0
2008-12-15 15:03:00,2.43816,2.43816,2.4376,2.43814,30000000.0
2008-12-15 15:04:00,2.43794,2.43847,2.43794,2.43827,29000000.0
2008-12-15 15:05:00,2.43991,2.44314,2.43991,2.44314,28000000.0
2008-12-15 15:06:00,2.44361,2.44504,2.44361,2.44504,16000000.0
2008-12-15 15:07:00,2.4456,2.44589,2.44542,2.44589,26000000.0
2008-12-15 15:08:00,2.44653,2.44753,2.44653,2.44753,25000000.0
2008-12-15 15:09:00,2.44809,2.44833,2.44803,2.44803,34000000.0
2008-12-15 15:10:00,2.44739,2.44739,2.44288,2.44374,36000000.0
2008-12-15 15:11:00,2.44313,2.44317,2.44295,2.44313,27000000.0
2008-12-15 15:12:00,2.44285,2.44307,2.44109,2.4428,26000000.0
2008-12-15 15:13:00,2.44236,2.44282,2.44234,2.44282,41000000.0
2008-12-15 15:14:00,2.44309,2.44316,2.4418,2.44259,30000000.0
2008-12-15 15:15:00,2.44378,2.44378,2.44178,2.44244,21000000.0
2008-12-15 15:16:00,2.44309,2.44309,2.44255,2.44255,9000000.0
2008-12-15 15:17:00,2.44269,2.44326,2.44268,2.44326,26000000.0
2008-12-15 15:18:00,2.4426,2.44276,2.44247,2.44276,10000000.0
2008-12-15 15:19:00,2.44322,2.44339,2.4429,2.4429,16000000.0
2008-12-15 15:20:00,2.44335,2.44496,2.44335,2.44496,20000000.0
2008-12-15 15:21:00,2.44539,2.44583,2.44519,2.44583,12000000.0
2008-12-15 15:22:00,2.44622,2.44634,2.44589,2.44589,22000000.0
2008-12-15 15:23:00,2.44609,2.44609,2.44588,2.44597,36000000.0
2008-12-15 15:24:00,2.44587,2.44626,2.4457,2.4457,20000000.0
2008-12-15 15:25:00,2.44631,2.44688,2.44631,2.44683,14000000.0
2008-12-15 15:26:00,2.44671,2.447,2.44665,2.44665,40000000.0
2008-12-15 15:27:00,2.44613,2.44613,2.44556,2.44561,32000000.0
2008-12-15 15:28:00,2.4451,2.4451,2.44468,2.4447,55000000.0
2008-12-15 15:29:00,2.44512,2.44603,2.44345,2.44345,47000000.0
2008-12-15 15:30:00,2.44301,2.44538,2.44248,2.44538,71000000.0
2008-12-15 15:31:00,2.44594,2.44717,2.44594,2.44707,58000000.0
2008-12-15 15:32:00,2.4469,2.4469,2.44604,2.44624,25000000.0
2008-12-15 15:33:00,2.44584,2.44584,2.44488,2.44488,32000000.0
2008-12-15 15:34:00,2.44625,2.44638,2.44613,2.44638,22000000.0
2008-12-15 15:35:00,2.4478,2.44858,2.4478,2.44845,30000000.0
2008-12-15 15:36:00,2.44867,2.44867,2.4482,2.4485,23000000.0
2008-12-15 15:37:00,2.44845,2.44848,2.44821,2.44821,24000000.0
2008-12-15 15:38:00,2.44819,2.44882,2.44804,2.44844,61000000.0
2008-12-15 15:39:00,2.4486,2.4486,2.44802,2.44824,40000000.0
2008-12-15 15:40:00,2.44807,2.44807,2.44688,2.44688,37000000.0
2008-12-15 15:41:00,2.44669,2.44682,2.4466,2.44674,43000000.0
2008-12-15 15:42:00,2.44749,2.44751,2.44717,2.44717,41000000.0
2008-12-15 15:43:00,2.44757,2.44758,2.4474,2.44754,30000000.0
2008-12-15 15:44:00,2.44746,2.44808,2.4474,2.44753,29000000.0
2008-12-15 15:45:00,2.4477,2.44772,2.44648,2.44648,36000000.0
2008-12-15 15:46:00,2.44681,2.44713,2.44676,2.44713,24000000.0
2008-12-15 15:47:00,2.44709,2.44741,2.44627,2.44741,31000000.0
2008-12-15 15:48:00,2.4477,2.44885,2.4477,2.44885,33000000.0
2008-12-15 15:49:00,2.44946,2.44946,2.44873,2.44915,25000000.0
2008-12-15 15:50:00,2.4497,2.45089,2.44969,2.45041,11000000.0
2008-12-15 15:51:00,2.45027,2.45038,2.45014,2.45016,37000000.0
2008-12-15 15:52:00,2.44955,2.45029,2.44955,2.45029,23000000.0
2008-12-15 15:53:00,2.4504,2.45069,2.4504,2.45069,15000000.0
2008-12-15 15:54:00,2.45113,2.45148,2.45113,2.45148,26000000.0
2008-12-15 15:55:00,2.45157,2.4521,2.45128,2.4521,33000000.0
2008-12-15 15:56:00,2.45245,2.45269,2.45212,2.45258,36000000.0
2008-12-15 15:57:00,2.4501,2.45098,2.4501,2.45098,34000000.0
2008-12-15 15:58:00,2.45141,2.45153,2.4499,2.4499,24000000.0
2008-12-15 15:59:00,2.4498,2.45132,2.4498,2.45081,23000000.0
2008-12-15 16:00:00,2.45139,2.45248,2.45139,2.45222,51000000.0
2008-12-15 16:01:00,2.45247,2.45356,2.45215,2.45356,31000000.0
2008-12-15 16:02:00,2.45357,2.45357,2.45234,2.45251,29000000.0
2008-12-15 16:03:00,2.4527,2.45377,2.4527,2.45377,51000000.0
2008-12-15 16:04:00,2.45286,2.45286,2.45153,2.45153,38000000.0
2008-12-15 16:05:00,2.45115,2.45202,2.45115,2.45202,37000000.0
2008-12-15 16:06:00,2.45205,2.4522,2.45205,2.4522,33000000.0
2008-12-15 16:07:00,2.45212,2.45246,2.45212,2.45246,37000000.0
2008-12-15 16:08:00,2.45259,2.45286,2.4507,2.45173,37000000.0
2008-12-15 16:09:00,2.45055,2.4522,2.45055,2.4522,44000000.0
2008-12-15 16:10:00,2.45296,2.45296,2.45049,2.45049,41000000.0
2008-12-15 16:11:00,2.44968,2.44974,2.44911,2.44911,27000000.0
2008-12-15 16:12:00,2.44906,2.44994,2.44834,2.44834,22000000.0
2008-12-15 16:13:00,2.4472,2.44868,2.4472,2.44868,38000000.0
2008-12-15 16:14:00,2.44941,2.44967,2.44935,2.4496,41000000.0
2008-12-15 16:15:00,2.44925,2.44961,2.44925,2.4493,42000000.0
2008-12-15 16:16:00,2.44911,2.44923,2.44879,2.44883,45000000.0
2008-12-15 16:17:00,2.44892,2.45008,2.44892,2.45008,22000000.0
2008-12-15 16:18:00,2.45056,2.45135,2.45056,2.45122,49000000.0
2008-12-15 16:19:00,2.45107,2.45126,2.4507,2.45117,27000000.0
2008-12-15 16:20:00,2.45163,2.45193,2.45011,2.45011,52000000.0
2008-12-15 16:21:00,2.44953,2.45022,2.44897,2.45022,37000000.0
2008-12-15 16:22:00,2.45089,2.45142,2.45042,2.45056,50000000.0
2008-12-15 16:23:00,2.4506,2.45115,2.45034,2.45034,48000000.0
2008-12-15 16:24:00,2.44979,2.45026,2.44979,2.45026,44000000.0
2008-12-15 16:25:00,2.44998,2.45012,2.44985,2.45009,28000000.0
2008-12-15 16:26:00,2.45019,2.45019,2.44889,2.44902,41000000.0
2008-12-15 16:27:00,2.4488,2.4491,2.44869,2.44869,46000000.0
2008-12-15 16:28:00,2.44853,2.44899,2.44837,2.44899,34000000.0
2008-12-15 16:29:00,2.44924,2.45016,2.44924,2.45016,24000000.0
2008-12-15 16:30:00,2.45067,2.45105,2.45067,2.45087,43000000.0
2008-12-15 16:31:00,2.45101,2.45126,2.45093,2.45113,36000000.0
2008-12-15 16:32:00,2.45172,2.45172,2.4504,2.45043,34000000.0
2008-12-15 16:33:00,2.45084,2.45084,2.44996,2.44996,41000000.0
2008-12-15 16:34:00,2.44998,2.45088,2.4499,2.45088,29000000.0
2008-12-15 16:35:00,2.45113,2.45248,2.45113,2.45248,53000000.0
2008-12-15 16:36:00,2.45226,2.45226,2.45156,2.45156,43000000.0
2008-12-15 16:37:00,2.45165,2.45189,2.45159,2.45187,56000000.0
2008-12-15 16:38:00,2.4522,2.45354,2.4522,2.45354,34000000.0
2008-12-15 16:39:00,2.45398,2.45398,2.45259,2.45259,43000000.0
2008-12-15 16:40:00,2.4526,2.45322,2.45221,2.45322,63000000.0
2008-12-15 16:41:00,2.45249,2.45249,2.44987,2.45051,44000000.0
2008-12-15 16:42:00,2.45008,2.45104,2.45008,2.45089,57000000.0
2008-12-15 16:43:00,2.45102,2.45231,2.45102,2.45231,20000000.0
2008-12-15 16:44:00,2.45109,2.45109,2.44978,2.44978,34000000.0
2008-12-15 16:45:00,2.44805,2.44844,2.44534,2.44534,41000000.0
2008-12-15 16:46:00,2.44571,2.44571,2.44506,2.44548,59000000.0
2008-12-15 16:47:00,2.4454,2.44576,2.44519,2.44576,55000000.0
2008-12-15 16:48:00,2.44581,2.44602,2.44575,2.44589,46000000.0
2008-12-15 16:49:00,2.44516,2.44521,2.44448,2.44448,35000000.0
2008-12-15 16:50:00,2.44421,2.4453,2.44421,2.4453,45000000.0
2008-12-15 16:51:00,2.44587,2.44598,2.44525,2.44539,30000000.0
2008-12-15 16:52:00,2.44546,2.44628,2.44546,2.44628,30000000.0
2008-12-15 16:53:00,2.44766,2.44778,2.44708,2.44714,19000000.0
2008-12-15 16:54:00,2.44771,2.44809,2.44771,2.44809,18000000.0
2008-12-15 16:55:00,2.44791,2.44792,2.44764,2.44764,40000000.0
2008-12-15 16:56:00,2.44805,2.44805,2.44751,2.44754,37000000.0
2008-12-15 16:57:00,2.44745,2.44809,2.44745,2.44771,17000000.0
2008-12-15 16:58:00,2.44797,2.44822,2.44797,2.44799,45000000.0
2008-12-15 16:59:00,2.448,2.44846,2.44713,2.44846,39000000.0
2008-12-15 17:00:00,2.44868,2.44868,2.44709,2.44858,47000000.0
2008-12-15 17:01:00,2.4483,2.44871,2.44613,2.44613,26000000.0
2008-12-15 17:02:00,2.44575,2.44576,2.44539,2.44539,33000000.0
2008-12-15 17:03:00,2.44531,2.4467,2.44528,2.4467,33000000.0
2008-12-15 17:04:00,2.4474,2.44773,2.44701,2.44773,37000000.0
2008-12-15 17:05:00,2.44902,2.44911,2.44827,2.44827,35000000.0
2008-12-15 17:06:00,2.44816,2.4483,2.44801,2.4483,46000000.0
2008-12-15 17:07:00,2.44846,2.44863,2.44845,2.44859,33000000.0
2008-12-15 17:08:00,2.44902,2.45025,2.44902,2.45025,45000000.0
2008-12-15 17:09:00,2.45011,2.45022,2.44905,2.45012,47000000.0
2008-12-15 17:10:00,2.45032,2.45072,2.44998,2.45072,36000000.0
2008-12-15 17:11:00,2.45117,2.45178,2.45117,2.45178,44000000.0
2008-12-15 17:12:00,2.45211,2.45244,2.45197,2.45197,23000000.0
2008-12-15 17:13:00,2.45231,2.4536,2.45231,2.4536,35000000.0
2008-12-15 17:14:00,2.45415,2.45471,2.45415,2.45426,27000000.0
2008-12-15 17:15:00,2.45457,2.45544,2.45457,2.45544,26000000.0
2008-12-15 17:16:00,2.45556,2.45692,2.45556,2.45692,27000000.0
2008-12-15 17:17:00,2.45687,2.45709,2.45672,2.457,38000000.0
2008-12-15 17:18:00,2.45702,2.45702,2.45657,2.45665,29000000.0
2008-12-15 17:19:00,2.45715,2.45853,2.45715,2.45776,19000000.0
2008-12-15 17:20:00,2.45872,2.45921,2.45802,2.45921,29000000.0
2008-12-15 17:21:00,2.45915,2.45953,2.45898,2.45953,26000000.0
2008-12-15 17:22:00,2.4601,2.46049,2.4601,2.46049,30000000.0
2008-12-15 17:23:00,2.45949,2.45956,2.45892,2.45956,32000000.0
2008-12-15 17:24:00,2.45985,2.45993,2.45959,2.45993,23000000.0
2008-12-15 17:25:00,2.46094,2.46195,2.46094,2.46195,20000000.0
2008-12-15 17:26:00,2.46225,2.46225,2.46128,2.46204,18000000.0
2008-12-15 17:27:00,2.4625,2.46319,2.46231,2.46307,44000000.0
2008-12-15 17:28:00,2.46285,2.46377,2.46281,2.46281,39000000.0
2008-12-15 17:29:00,2.46263,2.46398,2.46254,2.46398,36000000.0
2008-12-15 17:30:00,2.46331,2.46461,2.46303,2.46412,61000000.0
2008-12-15 17:31:00,2.46496,2.46513,2.46458,2.46458,62000000.0
2008-12-15 17:32:00,2.4642,2.46438,2.46401,2.46438,54000000.0
2008-12-15 17:33:00,2.46369,2.46398,2.46352,2.46363,64000000.0
2008-12-15 17:34:00,2.46373,2.46432,2.46335,2.46432,60000000.0
2008-12-15 17:35:00,2.4649,2.4649,2.46425,2.46468,43000000.0
2008-12-15 17:36:00,2.46309,2.46309,2.46104,2.46104,58000000.0
2008-12-15 17:37:00,2.46057,2.46057,2.46024,2.46024,47000000.0
2008-12-15 17:38:00,2.46016,2.46098,2.45998,2.46074,44000000.0
2008-12-15 17:39:00,2.46142,2.46291,2.46051,2.46291,41000000.0
2008-12-15 17:40:00,2.46324,2.46391,2.46293,2.46293,59000000.0
2008-12-15 17:41:00,2.46174,2.46206,2.46025,2.46025,50000000.0
2008-12-15 17:42:00,2.4602,2.46031,2.46002,2.46031,37000000.0
2008-12-15 17:43:00,2.45997,2.46003,2.45972,2.45972,33000000.0
2008-12-15 17:44:00,2.45956,2.46031,2.45956,2.46031,46000000.0
2008-12-15 17:45:00,2.45975,2.45979,2.45928,2.45966,49000000.0
2008-12-15 17:46:00,2.46027,2.46027,2.45981,2.45981,56000000.0
2008-12-15 17:47:00,2.45983,2.45983,2.45942,2.45942,65000000.0
2008-12-15 17:48:00,2.45909,2.45909,2.45859,2.45859,61000000.0
2008-12-15 17:49:00,2.45916,2.46039,2.45916,2.46039,72000000.0
2008-12-15 17:50:00,2.4622,2.46331,2.4622,2.4627,53000000.0
2008-12-15 17:51:00,2.46275,2.46311,2.46275,2.46296,54000000.0
2008-12-15 17:52:00,2.46254,2.46275,2.46161,2.46161,51000000.0
2008-12-15 17:53:00,2.46154,2.46154,2.46044,2.46044,42000000.0
2008-12-15 17:54:00,2.46042,2.46132,2.46042,2.46132,32000000.0
2008-12-15 17:55:00,2.46121,2.46483,2.46121,2.46483,32000000.0
2008-12-15 17:56:00,2.46509,2.46509,2.46494,2.46507,47000000.0
2008-12-15 17:57:00,2.46617,2.46617,2.4647,2.4647,34000000.0
2008-12-15 17:58:00,2.46409,2.46416,2.46393,2.46393,44000000.0
2008-12-15 17:59:00,2.46256,2.46307,2.46112,2.46112,39000000.0
2008-12-15 18:00:00,2.46028,2.46217,2.46028,2.46217,32000000.0
2008-12-15 18:01:00,2.46234,2.46251,2.46024,2.46186,52000000.0
2008-12-15 18:02:00,2.46202,2.46249,2.46202,2.46245,30000000.0
2008-12-15 18:03:00,2.46097,2.46158,2.46067,2.46067,38000000.0
2008-12-15 18:04:00,2.46063,2.46104,2.45769,2.45769,38000000.0
2008-12-15 18:05:00,2.45749,2.45981,2.45749,2.45981,36000000.0
2008-12-15 18:06:00,2.46042,2.46042,2.45783,2.45783,32000000.0
2008-12-15 18:07:00,2.45804,2.45968,2.4579,2.45847,38000000.0
2008-12-15 18:08:00,2.4593,2.45939,2.45885,2.45885,56000000.0
2008-12-15 18:09:00,2.45822,2.45849,2.45808,2.45849,34000000.0
2008-12-15 18:10:00,2.45905,2.45969,2.45882,2.45907,26000000.0
2008-12-15 18:11:00,2.45896,2.45907,2.45828,2.45854,34000000.0
2008-12-15 18:12:00,2.45821,2.46007,2.45812,2.46007,24000000.0
2008-12-15 18:13:00,2.45985,2.45985,2.45952,2.45983,30000000.0
2008-12-15 18:14:00,2.46003,2.46008,2.45991,2.46006,22000000.0
2008-12-15 18:15:00,2.45991,2.46012,2.45991,2.46009,21000000.0
2008-12-15 18:16:00,2.45962,2.46053,2.45962,2.46037,66000000.0
2008-12-15 18:17:00,2.46044,2.46225,2.46044,2.46184,60000000.0
2008-12-15 18:18:00,2.4612,2.46168,2.4612,2.46168,33000000.0
2008-12-15 18:19:00,2.46172,2.46172,2.4598,2.4604,46000000.0
2008-12-15 18:20:00,2.46041,2.4614,2.46041,2.4614,61000000.0
2008-12-15 18:21:00,2.4608,2.4608,2.45919,2.45919,37000000.0
2008-12-15 18:22:00,2.45912,2.45912,2.4589,2.45907,49000000.0
2008-12-15 18:23:00,2.45811,2.45811,2.45767,2.45773,34000000.0
2008-12-15 18:24:00,2.45858,2.45898,2.45851,2.45898,47000000.0
2008-12-15 18:25:00,2.4588,2.45896,2.45868,2.45875,31000000.0
2008-12-15 18:26:00,2.45842,2.45842,2.45721,2.4578,43000000.0
2008-12-15 18:27:00,2.45729,2.45729,2.45647,2.45647,35000000.0
2008-12-15 18:28:00,2.45633,2.45633,2.45612,2.45612,18000000.0
2008-12-15 18:29:00,2.45603,2.45629,2.45603,2.45629,24000000.0
2008-12-15 18:30:00,2.45631,2.45705,2.45619,2.45694,32000000.0
2008-12-15 18:31:00,2.45716,2.45753,2.45716,2.45717,46000000.0
2008-12-15 18:32:00,2.45743,2.45775,2.45698,2.45775,55000000.0
2008-12-15 18:33:00,2.4574,2.4574,2.457,2.457,29000000.0
2008-12-15 18:34:00,2.45672,2.457,2.45669,2.457,32000000.0
2008-12-15 18:35:00,2.45684,2.45684,2.45625,2.4563,47000000.0
2008-12-15 18:36:00,2.45769,2.46037,2.45769,2.46005,65000000.0
2008-12-15 18:37:00,2.45998,2.45998,2.45961,2.45971,63000000.0
2008-12-15 18:38:00,2.45953,2.45953,2.45849,2.45849,61000000.0
2008-12-15 18:39:00,2.45847,2.45847,2.45814,2.45814,37000000.0
2008-12-15 18:40:00,2.45826,2.45863,2.45779,2.45779,52000000.0
2008-12-15 18:41:00,2.45808,2.4585,2.45808,2.4585,68000000.0
2008-12-15 18:42:00,2.45835,2.45835,2.45694,2.45694,40000000.0
2008-12-15 18:43:00,2.4566,2.4566,2.4542,2.4542,39000000.0
2008-12-15 18:44:00,2.45448,2.45485,2.45377,2.45418,33000000.0
2008-12-15 18:45:00,2.45391,2.45404,2.45366,2.45404,57000000.0
2008-12-15 18:46:00,2.45452,2.45618,2.45444,2.45565,61000000.0
2008-12-15 18:47:00,2.45561,2.45561,2.45303,2.45303,41000000.0
2008-12-15 18:48:00,2.45303,2.45304,2.45228,2.45228,26000000.0
2008-12-15 18:49:00,2.45231,2.45247,2.45225,2.45247,31000000.0
2008-12-15 18:50:00,2.45359,2.4545,2.45359,2.4545,37000000.0
2008-12-15 18:51:00,2.45379,2.45404,2.45379,2.45382,17000000.0
2008-12-15 18:52:00,2.45375,2.45404,2.45374,2.45374,33000000.0
2008-12-15 18:53:00,2.45404,2.45453,2.45381,2.45424,31000000.0
2008-12-15 18:54:00,2.45446,2.45567,2.45446,2.45558,11000000.0
2008-12-15 18:55:00,2.45556,2.45586,2.45553,2.45577,22000000.0
2008-12-15 18:56:00,2.45607,2.45631,2.4554,2.45631,16000000.0
2008-12-15 18:57:00,2.45671,2.45671,2.45632,2.45659,15000000.0
2008-12-15 18:58:00,2.45681,2.45768,2.45674,2.45674,19000000.0
2008-12-15 18:59:00,2.4574,2.45927,2.4574,2.45855,26000000.0
2008-12-15 19:00:00,2.45851,2.45915,2.45848,2.45889,12000000.0
2008-12-15 19:01:00,2.45861,2.45861,2.45727,2.45727,18000000.0
2008-12-15 19:02:00,2.45714,2.45792,2.45714,2.45792,23000000.0
2008-12-15 19:03:00,2.45794,2.45794,2.45765,2.45765,21000000.0
2008-12-15 19:04:00,2.45771,2.45835,2.45749,2.45835,55000000.0
2008-12-15 19:05:00,2.45802,2.45819,2.45721,2.45761,42000000.0
2008-12-15 19:06:00,2.45762,2.45781,2.45747,2.45769,63000000.0
2008-12-15 19:07:00,2.45778,2.45821,2.45778,2.45821,39000000.0
2008-12-15 19:08:00,2.45826,2.45828,2.45797,2.45797,32000000.0
2008-12-15 19:09:00,2.45772,2.45794,2.45759,2.45768,56000000.0
2008-12-15 19:10:00,2.45761,2.45781,2.45761,2.4577,27000000.0
2008-12-15 19:11:00,2.45724,2.45724,2.45492,2.45493,36000000.0
2008-12-15 19:12:00,2.45572,2.45739,2.45572,2.45739,25000000.0
2008-12-15 19:13:00,2.45787,2.45811,2.45787,2.45807,23000000.0
2008-12-15 19:14:00,2.45813,2.45813,2.45785,2.45801,37000000.0
2008-12-15 19:15:00,2.45842,2.45842,2.45752,2.45836,17000000.0
2008-12-15 19:16:00,2.45819,2.45819,2.45728,2.45728,23000000.0
2008-12-15 19:17:00,2.45815,2.45815,2.4565,2.4565,17000000.0
2008-12-15 19:18:00,2.45657,2.45676,2.45657,2.45666,30000000.0
2008-12-15 19:19:00,2.45645,2.45673,2.45645,2.45673,36000000.0
2008-12-15 19:20:00,2.45596,2.45611,2.45539,2.45611,23000000.0
2008-12-15 19:21:00,2.45641,2.45677,2.45641,2.45673,21000000.0
2008-12-15 19:22:00,2.45682,2.45688,2.45658,2.4567,25000000.0
2008-12-15 19:23:00,2.45685,2.45704,2.45685,2.45704,12000000.0
2008-12-15 19:24:00,2.45723,2.45738,2.45715,2.45731,39000000.0
2008-12-15 19:25:00,2.45753,2.45962,2.45753,2.45876,49000000.0
2008-12-15 19:26:00,2.45808,2.45822,2.45808,2.45817,48000000.0
2008-12-15 19:27:00,2.45816,2.45837,2.45812,2.45837,51000000.0
2008-12-15 19:28:00,2.45859,2.45882,2.45859,2.45882,40000000.0
2008-12-15 19:29:00,2.4589,2.4589,2.45851,2.45853,28000000.0
2008-12-15 19:30:00,2.45818,2.45818,2.45665,2.45665,32000000.0
2008-12-15 19:31:00,2.45647,2.4567,2.4563,2.4563,28000000.0
2008-12-15 19:32:00,2.45572,2.45577,2.45529,2.45545,31000000.0
2008-12-15 19:33:00,2.45525,2.45568,2.45492,2.45568,14000000.0
2008-12-15 19:34:00,2.45555,2.45566,2.45527,2.45532,49000000.0
2008-12-15 19:35:00,2.45558,2.45659,2.45558,2.45659,28000000.0
2008-12-15 19:36:00,2.45658,2.45658,2.45581,2.45648,16000000.0
2008-12-15 19:37:00,2.45537,2.45828,2.45537,2.45828,26000000.0
2008-12-15 19:38:00,2.4586,2.4586,2.45716,2.45716,18000000.0
2008-12-15 19:39:00,2.45648,2.46246,2.45618,2.46246,13000000.0
2008-12-15 19:40:00,2.46435,2.46435,2.45752,2.45752,16000000.0
2008-12-15 19:41:00,2.45813,2.45862,2.45813,2.45841,17000000.0
2008-12-15 19:42:00,2.4582,2.4588,2.45809,2.4588,19000000.0
2008-12-15 19:43:00,2.45907,2.45967,2.45907,2.45967,21000000.0
2008-12-15 19:44:00,2.45961,2.45961,2.45879,2.45879,21000000.0
2008-12-15 19:45:00,2.45891,2.46164,2.45891,2.46164,33000000.0
2008-12-15 19:46:00,2.46172,2.46221,2.46125,2.46221,18000000.0
2008-12-15 19:47:00,2.46227,2.46227,2.46088,2.46111,22000000.0
2008-12-15 19:48:00,2.46169,2.46219,2.46151,2.46151,18000000.0
2008-12-15 19:49:00,2.46154,2.46183,2.46154,2.46168,27000000.0
2008-12-15 19:50:00,2.46115,2.46192,2.46115,2.4616,23000000.0
2008-12-15 19:51:00,2.46246,2.46267,2.46124,2.46124,25000000.0
2008-12-15 19:52:00,2.46127,2.46129,2.46103,2.46103,15000000.0
2008-12-15 19:53:00,2.46103,2.46212,2.46103,2.4619,21000000.0
2008-12-15 19:54:00,2.46196,2.462,2.46187,2.46187,9000000.0
2008-12-15 19:55:00,2.46109,2.46142,2.46109,2.46132,30000000.0
2008-12-15 19:56:00,2.46136,2.46136,2.46127,2.46131,20000000.0
2008-12-15 19:57:00,2.46155,2.4619,2.46155,2.4619,12000000.0
2008-12-15 19:58:00,2.46185,2.46198,2.46184,2.46193,13000000.0
2008-12-15 19:59:00,2.46193,2.46242,2.46177,2.46242,31000000.0
2008-12-15 20:00:00,2.46204,2.4624,2.46204,2.46212,23000000.0
2008-12-15 20:01:00,2.46222,2.46247,2.46219,2.46247,13000000.0
2008-12-15 20:02:00,2.4623,2.4623,2.46206,2.46227,20000000.0
2008-12-15 20:03:00,2.46181,2.4624,2.46125,2.46172,18000000.0
2008-12-15 20:04:00,2.46201,2.46264,2.46201,2.46264,27000000.0
2008-12-15 20:05:00,2.46254,2.46388,2.46224,2.46388,23000000.0
2008-12-15 20:06:00,2.46505,2.46582,2.46477,2.46477,13000000.0
2008-12-15 20:07:00,2.46402,2.46446,2.4625,2.46256,29000000.0
2008-12-15 20:08:00,2.46285,2.46558,2.46285,2.46558,15000000.0
2008-12-15 20:09:00,2.46791,2.46791,2.46613,2.46648,17000000.0
2008-12-15 20:10:00,2.46678,2.46718,2.46678,2.46717,20000000.0
2008-12-15 20:11:00,2.46725,2.46834,2.46725,2.46811,10000000.0
2008-12-15 20:12:00,2.46819,2.46819,2.46754,2.46754,15000000.0
2008-12-15 20:13:00,2.46727,2.46738,2.46699,2.46735,17000000.0
2008-12-15 20:14:00,2.4675,2.46804,2.46748,2.46804,15000000.0
2008-12-15 20:15:00,2.46709,2.46709,2.46443,2.46443,10000000.0
2008-12-15 20:16:00,2.46396,2.4642,2.46391,2.4642,22000000.0
2008-12-15 20:17:00,2.46445,2.46449,2.46429,2.46431,17000000.0
2008-12-15 20:18:00,2.46417,2.46417,2.46373,2.46405,24000000.0
2008-12-15 20:19:00,2.46433,2.46443,2.46433,2.46435,9000000.0
2008-12-15 20:20:00,2.46497,2.46525,2.46497,2.46525,14000000.0
2008-12-15 20:21:00,2.46557,2.46557,2.46534,2.46539,7000000.0
2008-12-15 20:22:00,2.4655,2.46554,2.46542,2.46547,12000000.0
2008-12-15 20:23:00,2.46456,2.46548,2.46403,2.46548,8000000.0
2008-12-15 20:24:00,2.46595,2.46629,2.46501,2.46501,15000000.0
2008-12-15 20:25:00,2.46413,2.46565,2.46413,2.46565,16000000.0
2008-12-15 20:26:00,2.46598,2.46722,2.46598,2.46722,22000000.0
2008-12-15 20:27:00,2.46732,2.46732,2.46713,2.46713,11000000.0
2008-12-15 20:28:00,2.46692,2.46736,2.46692,2.4672,7000000.0
2008-12-15 20:29:00,2.46718,2.46757,2.46718,2.46749,20000000.0
2008-12-15 20:30:00,2.46793,2.4683,2.46759,2.46759,27000000.0
2008-12-15 20:31:00,2.46726,2.46911,2.46687,2.46911,17000000.0
2008-12-15 20:32:00,2.47011,2.47056,2.46987,2.47056,20000000.0
2008-12-15 20:33:00,2.46995,2.47046,2.46995,2.47037,14000000.0
2008-12-15 20:34:00,2.47093,2.47118,2.47093,2.47109,28000000.0
2008-12-15 20:35:00,2.47115,2.47128,2.47109,2.47109,23000000.0
2008-12-15 20:36:00,2.4711,2.4711,2.46964,2.47024,11000000.0
2008-12-15 20:37:00,2.47094,2.47094,2.46992,2.46992,7000000.0
2008-12-15 20:38:00,2.46989,2.47105,2.46989,2.47017,10000000.0
2008-12-15 20:39:00,2.46992,2.46994,2.46945,2.46945,9000000.0
2008-12-15 20:40:00,2.46955,2.46955,2.46801,2.46894,7000000.0
2008-12-15 20:41:00,2.46933,2.46933,2.46917,2.46924,8000000.0
2008-12-15 20:42:00,2.46919,2.46942,2.46914,2.46924,15000000.0
2008-12-15 20:43:00,2.46934,2.46934,2.46922,2.46922,12000000.0
2008-12-15 20:44:00,2.46909,2.46909,2.46872,2.46872,7000000.0
2008-12-15 20:45:00,2.46879,2.46894,2.46878,2.46883,12000000.0
2008-12-15 20:46:00,2.46882,2.46906,2.46882,2.46906,9000000.0
2008-12-15 20:47:00,2.46952,2.4704,2.46952,2.4704,11000000.0
2008-12-15 20:48:00,2.47112,2.47112,2.47074,2.47074,11000000.0
2008-12-15 20:49:00,2.47075,2.47075,2.47054,2.4706,18000000.0
2008-12-15 20:50:00,2.47067,2.4708,2.47046,2.47046,8000000.0
2008-12-15 20:51:00,2.47018,2.47018,2.46874,2.4689,18000000.0
2008-12-15 20:52:00,2.46872,2.46912,2.46872,2.46908,15000000.0
2008-12-15 20:53:00,2.46932,2.46973,2.46932,2.46963,8000000.0
2008-12-15 20:54:00,2.46971,2.46991,2.46971,2.46977,10000000.0
2008-12-15 20:55:00,2.4695,2.4696,2.46928,2.46954,8000000.0
2008-12-15 20:56:00,2.46947,2.46947,2.46905,2.46905,8000000.0
2008-12-15 20:57:00,2.46881,2.4691,2.46881,2.4691,18000000.0
2008-12-15 20:58:00,2.4698,2.46993,2.46969,2.46974,14000000.0
2008-12-15 20:59:00,2.46964,2.46986,2.46939,2.46939,8000000.0
2008-12-15 21:00:00,2.46901,2.46917,2.46884,2.46917,11000000.0
2008-12-15 21:01:00,2.46928,2.4698,2.46928,2.46947,16000000.0
2008-12-15 21:02:00,2.46947,2.46989,2.4693,2.46989,18000000.0
2008-12-15 21:03:00,2.46986,2.47032,2.46982,2.47032,13000000.0
2008-12-15 21:04:00,2.47049,2.47049,2.47015,2.4702,8000000.0
2008-12-15 21:05:00,2.47062,2.47069,2.47043,2.47043,11000000.0
2008-12-15 21:06:00,2.47033,2.47037,2.47021,2.47035,8000000.0
2008-12-15 21:07:00,2.47031,2.47135,2.47031,2.47135,7000000.0
2008-12-15 21:08:00,2.47565,2.47774,2.47565,2.47717,11000000.0
2008-12-15 21:09:00,2.47736,2.47841,2.47736,2.47841,9000000.0
2008-12-15 21:10:00,2.47836,2.47836,2.47767,2.47767,9000000.0
2008-12-15 21:11:00,2.4774,2.4774,2.47592,2.47592,8000000.0
2008-12-15 21:12:00,2.47578,2.47578,2.47375,2.47563,8000000.0
2008-12-15 21:13:00,2.47513,2.47556,2.47513,2.47524,8000000.0
2008-12-15 21:14:00,2.47486,2.47486,2.47296,2.47296,8000000.0
2008-12-15 21:15:00,2.47253,2.47253,2.47056,2.47056,11000000.0
2008-12-15 21:16:00,2.47045,2.47045,2.46991,2.46997,9000000.0
2008-12-15 21:17:00,2.47013,2.47022,2.4699,2.47019,7000000.0
2008-12-15 21:18:00,2.47015,2.47028,2.47015,2.47024,7000000.0
2008-12-15 21:19:00,2.46953,2.46965,2.46953,2.46962,7000000.0
2008-12-15 21:20:00,2.46962,2.46965,2.46861,2.46861,12000000.0
2008-12-15 21:21:00,2.46918,2.46954,2.46902,2.46954,8000000.0
2008-12-15 21:22:00,2.46946,2.46946,2.46938,2.46939,7000000.0
2008-12-15 21:23:00,2.46952,2.47053,2.46952,2.47053,10000000.0
2008-12-15 21:24:00,2.4705,2.4705,2.46949,2.46949,8000000.0
2008-12-15 21:25:00,2.46948,2.46959,2.46948,2.46959,9000000.0
2008-12-15 21:26:00,2.46951,2.46951,2.46942,2.46951,17000000.0
2008-12-15 21:27:00,2.46943,2.46943,2.46899,2.46899,31000000.0
2008-12-15 21:28:00,2.46901,2.46936,2.46891,2.46907,20000000.0
2008-12-15 21:29:00,2.46884,2.46884,2.46864,2.46865,11000000.0
2008-12-15 21:30:00,2.46865,2.4688,2.4685,2.4688,9000000.0
2008-12-15 21:31:00,2.46964,2.47122,2.46964,2.47122,7000000.0
2008-12-15 21:32:00,2.4727,2.47404,2.4727,2.47404,8000000.0
2008-12-15 21:33:00,2.47303,2.47321,2.47299,2.47318,7000000.0
2008-12-15 21:34:00,2.47311,2.47311,2.47151,2.47158,10000000.0
2008-12-15 21:35:00,2.47148,2.47148,2.4712,2.47144,11000000.0
2008-12-15 21:36:00,2.47135,2.47184,2.47126,2.47168,11000000.0
2008-12-15 21:37:00,2.47163,2.47164,2.47131,2.47138,10000000.0
2008-12-15 21:38:00,2.47155,2.47165,2.47137,2.47139,26000000.0
2008-12-15 21:39:00,2.47135,2.47166,2.47135,2.47166,18000000.0
2008-12-15 21:40:00,2.47204,2.47252,2.47127,2.47247,12000000.0
2008-12-15 21:41:00,2.47184,2.47189,2.4718,2.47189,13000000.0
2008-12-15 21:42:00,2.47237,2.47273,2.47237,2.47251,7000000.0
2008-12-15 21:43:00,2.47206,2.47206,2.47186,2.47186,11000000.0
2008-12-15 21:44:00,2.47194,2.47215,2.47182,2.47183,18000000.0
2008-12-15 21:45:00,2.47123,2.47166,2.47123,2.47144,10000000.0
2008-12-15 21:46:00,2.4714,2.47162,2.47125,2.47125,15000000.0
2008-12-15 21:47:00,2.47198,2.47311,2.47198,2.47311,10000000.0
2008-12-15 21:48:00,2.47311,2.47311,2.47272,2.47272,7000000.0
2008-12-15 21:49:00,2.47298,2.47403,2.47298,2.47403,8000000.0
2008-12-15 21:50:00,2.4741,2.4741,2.47374,2.47398,10000000.0
2008-12-15 21:51:00,2.47417,2.47423,2.47412,2.47423,8000000.0
2008-12-15 21:52:00,2.47393,2.47435,2.47376,2.47435,10000000.0
2008-12-15 21:53:00,2.47457,2.47466,2.47446,2.47446,8000000.0
2008-12-15 21:54:00,2.47482,2.47494,2.47482,2.47486,9000000.0
2008-12-15 21:55:00,2.47494,2.47494,2.47431,2.47431,11000000.0
2008-12-15 21:56:00,2.47384,2.47384,2.47367,2.47384,22000000.0
2008-12-15 21:57:00,2.47367,2.47395,2.47367,2.47388,13000000.0
2008-12-15 21:58:00,2.47301,2.47306,2.47184,2.47303,16000000.0
2008-12-15 21:59:00,2.47338,2.47371,2.47268,2.47315,25000000.0
2008-12-15 22:00:00,2.4732,2.47352,2.47289,2.47289,12000000.0
2008-12-15 22:01:00,2.47288,2.47311,2.47288,2.47311,19000000.0
2008-12-15 22:02:00,2.47334,2.47343,2.47312,2.47312,11000000.0
2008-12-15 22:03:00,2.47309,2.4732,2.47294,2.4732,33000000.0
2008-12-15 22:04:00,2.47381,2.47397,2.47329,2.47329,11000000.0
2008-12-15 22:05:00,2.47331,2.47378,2.47331,2.47378,16000000.0
2008-12-15 22:06:00,2.47399,2.47451,2.47399,2.47417,8000000.0
2008-12-15 22:07:00,2.47439,2.47559,2.47439,2.47559,15000000.0
2008-12-15 22:08:00,2.47567,2.47567,2.47546,2.47567,30000000.0
2008-12-15 22:09:00,2.47424,2.47424,2.47194,2.47194,13000000.0
2008-12-15 22:10:00,2.47151,2.47168,2.47099,2.47099,8000000.0
2008-12-15 22:11:00,2.47087,2.47093,2.47084,2.47085,11000000.0
2008-12-15 22:12:00,2.47084,2.47219,2.47084,2.47208,15000000.0
2008-12-15 22:13:00,2.47206,2.47235,2.47165,2.47235,10000000.0
2008-12-15 22:14:00,2.4735,2.47451,2.4735,2.47451,13000000.0
2008-12-15 22:15:00,2.47414,2.47437,2.47263,2.47263,9000000.0
2008-12-15 22:16:00,2.47214,2.47224,2.47209,2.47217,8000000.0
2008-12-15 22:17:00,2.47231,2.47304,2.47231,2.47304,16000000.0
2008-12-15 22:18:00,2.47358,2.47375,2.47358,2.47375,9000000.0
2008-12-15 22:19:00,2.47374,2.47374,2.47312,2.47334,9000000.0
2008-12-15 22:20:00,2.47333,2.47348,2.473,2.47339,7000000.0
2008-12-15 22:21:00,2.47336,2.47336,2.47314,2.47314,11000000.0
2008-12-15 22:22:00,2.47334,2.47342,2.47328,2.47328,11000000.0
2008-12-15 22:23:00,2.47326,2.47343,2.47323,2.47343,15000000.0
2008-12-15 22:24:00,2.47369,2.47378,2.47367,2.47368,10000000.0
2008-12-15 22:25:00,2.47389,2.47393,2.47386,2.47386,8000000.0
2008-12-15 22:26:00,2.47405,2.47458,2.47405,2.47458,8000000.0
2008-12-15 22:27:00,2.47463,2.47463,2.47404,2.47404,10000000.0
2008-12-15 22:28:00,2.47363,2.47401,2.47363,2.47374,10000000.0
2008-12-15 22:29:00,2.47397,2.47429,2.47397,2.47424,7000000.0
2008-12-15 22:30:00,2.47432,2.47432,2.47136,2.47136,11000000.0
2008-12-15 22:31:00,2.47109,2.47308,2.47109,2.47285,22000000.0
2008-12-15 22:32:00,2.47337,2.47386,2.4724,2.4724,7000000.0
2008-12-15 22:33:00,2.47217,2.4743,2.47211,2.47381,38000000.0
2008-12-15 22:34:00,2.47359,2.47384,2.47347,2.47375,47000000.0
2008-12-15 22:35:00,2.47383,2.47402,2.47278,2.47278,27000000.0
2008-12-15 22:36:00,2.47097,2.47097,2.46936,2.47061,26000000.0
2008-12-15 22:37:00,2.47065,2.47151,2.47065,2.47151,28000000.0
2008-12-15 22:38:00,2.4717,2.47193,2.47133,2.47173,15000000.0
2008-12-15 22:39:00,2.46995,2.46995,2.46954,2.46973,11000000.0
2008-12-15 22:40:00,2.46987,2.46987,2.46924,2.46938,9000000.0
2008-12-15 22:41:00,2.46958,2.47055,2.46958,2.47055,16000000.0
2008-12-15 22:42:00,2.4712,2.47136,2.47106,2.47117,9000000.0
2008-12-15 22:43:00,2.47143,2.47166,2.47081,2.47166,11000000.0
2008-12-15 22:44:00,2.47237,2.47237,2.47205,2.47215,8000000.0
2008-12-15 22:45:00,2.47223,2.47223,2.47177,2.47195,12000000.0
2008-12-15 22:46:00,2.47185,2.47195,2.4717,2.4717,9000000.0
2008-12-15 22:47:00,2.47196,2.47239,2.47196,2.47231,16000000.0
2008-12-15 22:48:00,2.47241,2.47259,2.47226,2.47226,11000000.0
2008-12-15 22:49:00,2.47238,2.47265,2.47238,2.47265,12000000.0
2008-12-15 22:50:00,2.47288,2.47344,2.47288,2.47344,16000000.0
2008-12-15 22:51:00,2.47436,2.47511,2.47436,2.47507,10000000.0
2008-12-15 22:52:00,2.47485,2.47485,2.47425,2.47425,10000000.0
2008-12-15 22:53:00,2.47434,2.47456,2.47431,2.47456,8000000.0
2008-12-15 22:54:00,2.47441,2.47446,2.47438,2.47446,13000000.0
2008-12-15 22:55:00,2.4743,2.47439,2.47229,2.47229,9000000.0
2008-12-15 22:56:00,2.47117,2.47124,2.47117,2.47124,8000000.0
2008-12-15 22:57:00,2.47116,2.47192,2.47116,2.47158,7000000.0
2008-12-15 22:58:00,2.47109,2.47244,2.47085,2.47244,7000000.0
2008-12-15 22:59:00,2.47069,2.47069,2.47008,2.47043,9000000.0
2008-12-15 23:00:00,2.47057,2.47117,2.47046,2.47117,12000000.0
2008-12-15 23:01:00,2.47121,2.47121,2.47057,2.47057,9000000.0
2008-12-15 23:02:00,2.47037,2.4706,2.47009,2.4706,8000000.0
2008-12-15 23:03:00,2.46992,2.47004,2.46992,2.46996,12000000.0
2008-12-15 23:04:00,2.4699,2.4699,2.46972,2.46972,11000000.0
2008-12-15 23:05:00,2.46995,2.47251,2.46995,2.47202,11000000.0
2008-12-15 23:06:00,2.47252,2.47273,2.47252,2.47272,8000000.0
2008-12-15 23:07:00,2.47301,2.47394,2.47278,2.47278,9000000.0
2008-12-15 23:08:00,2.47198,2.47284,2.4719,2.47284,15000000.0
2008-12-15 23:09:00,2.47308,2.47368,2.47308,2.47368,7000000.0
2008-12-15 23:10:00,2.47352,2.47352,2.47231,2.47231,8000000.0
2008-12-15 23:11:00,2.47348,2.47432,2.47338,2.47432,7000000.0
2008-12-15 23:12:00,2.47437,2.47437,2.47222,2.47272,8000000.0
2008-12-15 23:13:00,2.47268,2.47308,2.47268,2.47307,7000000.0
2008-12-15 23:14:00,2.47292,2.47292,2.47197,2.4724,9000000.0
2008-12-15 23:15:00,2.47316,2.47316,2.47236,2.47236,8000000.0
2008-12-15 23:16:00,2.47123,2.47148,2.47123,2.47148,9000000.0
2008-12-15 23:17:00,2.47173,2.47316,2.47173,2.47316,11000000.0
2008-12-15 23:18:00,2.47329,2.4736,2.47329,2.4736,9000000.0
2008-12-15 23:19:00,2.47375,2.47375,2.47335,2.47335,11000000.0
2008-12-15 23:20:00,2.47351,2.47366,2.47308,2.47366,8000000.0
2008-12-15 23:21:00,2.47329,2.47329,2.47041,2.47041,10000000.0
2008-12-15 23:22:00,2.46978,2.47115,2.46978,2.47115,7000000.0
2008-12-15 23:23:00,2.46954,2.46954,2.46759,2.46813,7000000.0
2008-12-15 23:24:00,2.46806,2.47022,2.46806,2.46963,9000000.0
2008-12-15 23:25:00,2.46953,2.46999,2.46953,2.46997,10000000.0
2008-12-15 23:26:00,2.46967,2.46967,2.46938,2.46938,10000000.0
2008-12-15 23:27:00,2.46941,2.46987,2.46941,2.46985,8000000.0
2008-12-15 23:28:00,2.47015,2.47015,2.46934,2.46934,5000000.0
2008-12-15 23:29:00,2.46869,2.46879,2.46772,2.46772,25000000.0
2008-12-15 23:30:00,2.46709,2.46813,2.46681,2.46813,16000000.0
2008-12-15 23:31:00,2.4684,2.46853,2.4684,2.46845,14000000.0
2008-12-15 23:32:00,2.46796,2.46939,2.46796,2.46938,9000000.0
2008-12-15 23:33:00,2.46862,2.46868,2.4685,2.4685,8000000.0
2008-12-15 23:34:00,2.46843,2.46843,2.46771,2.46774,9000000.0
2008-12-15 23:35:00,2.46771,2.46771,2.46752,2.46752,12000000.0
2008-12-15 23:36:00,2.46741,2.46754,2.46732,2.46747,9000000.0
2008-12-15 23:37:00,2.4672,2.46732,2.46717,2.46731,8000000.0
2008-12-15 23:38:00,2.46763,2.46799,2.46762,2.46772,7000000.0
2008-12-15 23:39:00,2.46771,2.46776,2.46745,2.46745,11000000.0
2008-12-15 23:40:00,2.46744,2.46744,2.46709,2.46722,21000000.0
2008-12-15 23:41:00,2.46724,2.46742,2.46713,2.46742,8000000.0
2008-12-15 23:42:00,2.46754,2.46754,2.46735,2.46738,19000000.0
2008-12-15 23:43:00,2.46743,2.46775,2.46737,2.46775,8000000.0
2008-12-15 23:44:00,2.46775,2.46816,2.46775,2.46816,8000000.0
2008-12-15 23:45:00,2.46819,2.46819,2.4678,2.4678,7000000.0
2008-12-15 23:46:00,2.46771,2.46776,2.46711,2.46711,8000000.0
2008-12-15 23:47:00,2.46662,2.4672,2.46662,2.4672,11000000.0
2008-12-15 23:48:00,2.46744,2.46769,2.46744,2.46769,7000000.0
2008-12-15 23:49:00,2.46774,2.46792,2.46757,2.46757,9000000.0
2008-12-15 23:50:00,2.46746,2.46773,2.46726,2.46726,8000000.0
2008-12-15 23:51:00,2.46714,2.46732,2.46708,2.46732,10000000.0
2008-12-15 23:52:00,2.4672,2.4672,2.46677,2.46677,7000000.0
2008-12-15 23:53:00,2.46584,2.46684,2.46584,2.46639,11000000.0
2008-12-15 23:54:00,2.46613,2.46668,2.46613,2.46665,7000000.0
2008-12-15 23:55:00,2.46662,2.4668,2.46644,2.4668,9000000.0
2008-12-15 23:56:00,2.46722,2.4675,2.46722,2.4674,12000000.0
2008-12-15 23:57:00,2.46742,2.46765,2.46728,2.46753,25000000.0
2008-12-15 23:58:00,2.46753,2.46753,2.46709,2.46709,8000000.0
2008-12-15 23:59:00,2.46707,2.46714,2.46683,2.46714,18000000.0
2008-12-16 00:00:00,2.46662,2.46695,2.46662,2.46683,7000000.0
2008-12-16 00:01:00,2.46711,2.4672,2.46686,2.4672,8000000.0
2008-12-16 00:02:00,2.4672,2.46723,2.46688,2.46723,9000000.0
2008-12-16 00:03:00,2.46754,2.46811,2.46754,2.46811,12000000.0
2008-12-16 00:04:00,2.46908,2.46939,2.469,2.469,10000000.0
2008-12-16 00:05:00,2.46918,2.46994,2.46871,2.46994,9000000.0
2008-12-16 00:06:00,2.46969,2.46969,2.46921,2.46953,8000000.0
2008-12-16 00:07:00,2.46963,2.46972,2.46945,2.46967,9000000.0
2008-12-16 00:08:00,2.46909,2.46909,2.46889,2.46889,8000000.0
2008-12-16 00:09:00,2.46956,2.46986,2.4695,2.46986,7000000.0
2008-12-16 00:10:00,2.46975,2.46975,2.46948,2.46948,23000000.0
2008-12-16 00:11:00,2.46972,2.47014,2.4697,2.47014,10000000.0
2008-12-16 00:12:00,2.47132,2.47319,2.47132,2.47187,9000000.0
2008-12-16 00:13:00,2.47154,2.4718,2.47152,2.47166,8000000.0
2008-12-16 00:14:00,2.47205,2.47209,2.4719,2.47208,7000000.0
2008-12-16 00:15:00,2.47258,2.47258,2.4718,2.47201,9000000.0
2008-12-16 00:16:00,2.47207,2.47258,2.47207,2.47258,9000000.0
2008-12-16 00:17:00,2.47269,2.47375,2.47261,2.47375,7000000.0
2008-12-16 00:18:00,2.47272,2.47292,2.4721,2.4727,8000000.0
2008-12-16 00:19:00,2.47068,2.47177,2.46746,2.47177,10000000.0
2008-12-16 00:20:00,2.47191,2.47191,2.46634,2.46634,10000000.0
2008-12-16 00:21:00,2.46645,2.47136,2.46645,2.47136,8000000.0
2008-12-16 00:22:00,2.47167,2.47193,2.47154,2.47154,8000000.0
2008-12-16 00:23:00,2.47189,2.47197,2.47166,2.47178,8000000.0
2008-12-16 00:24:00,2.47234,2.47263,2.47198,2.47232,8000000.0
2008-12-16 00:25:00,2.47176,2.47176,2.47149,2.47149,11000000.0
2008-12-16 00:26:00,2.4717,2.47179,2.47153,2.47179,7000000.0
2008-12-16 00:27:00,2.47173,2.47173,2.4708,2.4708,10000000.0
2008-12-16 00:28:00,2.47087,2.47101,2.47072,2.47072,8000000.0
2008-12-16 00:29:00,2.47074,2.47121,2.47074,2.47091,10000000.0
2008-12-16 00:30:00,2.47098,2.47118,2.47098,2.47118,8000000.0
2008-12-16 00:31:00,2.4713,2.47144,2.4713,2.47131,7000000.0
2008-12-16 00:32:00,2.47154,2.47156,2.47129,2.47144,7000000.0
2008-12-16 00:33:00,2.47139,2.47139,2.47125,2.47134,9000000.0
2008-12-16 00:34:00,2.47125,2.47125,2.47077,2.47094,23000000.0
2008-12-16 00:35:00,2.47139,2.47139,2.47097,2.47097,7000000.0
2008-12-16 00:36:00,2.47097,2.47124,2.47097,2.47104,9000000.0
2008-12-16 00:37:00,2.4688,2.47089,2.4688,2.47089,8000000.0
2008-12-16 00:38:00,2.47162,2.47162,2.47099,2.47099,7000000.0
2008-12-16 00:39:00,2.47095,2.47112,2.47092,2.47092,7000000.0
2008-12-16 00:40:00,2.47067,2.47098,2.47067,2.47089,7000000.0
2008-12-16 00:41:00,2.47091,2.47091,2.47064,2.4708,10000000.0
2008-12-16 00:42:00,2.47078,2.4708,2.47053,2.4708,8000000.0
2008-12-16 00:43:00,2.47074,2.47077,2.47063,2.47066,5000000.0
2008-12-16 00:44:00,2.47114,2.47168,2.4707,2.47086,11000000.0
2008-12-16 00:45:00,2.47049,2.47069,2.47038,2.47062,16000000.0
2008-12-16 00:46:00,2.47074,2.47089,2.47068,2.47068,10000000.0
2008-12-16 00:47:00,2.47067,2.47076,2.47065,2.47076,7000000.0
2008-12-16 00:48:00,2.47073,2.47073,2.4704,2.47041,8000000.0
2008-12-16 00:49:00,2.47021,2.47021,2.46995,2.46997,10000000.0
2008-12-16 00:50:00,2.46946,2.47054,2.46946,2.47054,10000000.0
2008-12-16 00:51:00,2.4709,2.47235,2.4709,2.47235,8000000.0
2008-12-16 00:52:00,2.47252,2.47256,2.47231,2.47231,7000000.0
2008-12-16 00:53:00,2.47212,2.47213,2.47179,2.47183,11000000.0
2008-12-16 00:54:00,2.47171,2.47171,2.47149,2.47167,10000000.0
2008-12-16 00:55:00,2.4717,2.47173,2.47155,2.47168,7000000.0
2008-12-16 00:56:00,2.4714,2.4714,2.47116,2.47129,11000000.0
2008-12-16 00:57:00,2.4714,2.47208,2.4714,2.47208,7000000.0
2008-12-16 00:58:00,2.47223,2.4724,2.47223,2.47234,10000000.0
2008-12-16 00:59:00,2.47226,2.47306,2.47214,2.47306,7000000.0
2008-12-16 01:00:00,2.47134,2.47466,2.47128,2.47394,19000000.0
2008-12-16 01:01:00,2.47269,2.47282,2.47251,2.47251,12000000.0
2008-12-16 01:02:00,2.47083,2.47098,2.47059,2.47089,8000000.0
2008-12-16 01:03:00,2.47159,2.47175,2.47116,2.47119,7000000.0
2008-12-16 01:04:00,2.47116,2.4718,2.47111,2.47169,8000000.0
2008-12-16 01:05:00,2.47175,2.47176,2.4713,2.4713,7000000.0
2008-12-16 01:06:00,2.47131,2.47153,2.47131,2.47146,8000000.0
2008-12-16 01:07:00,2.47067,2.47101,2.47065,2.47101,10000000.0
2008-12-16 01:08:00,2.47095,2.47095,2.47069,2.47091,5000000.0
2008-12-16 01:09:00,2.47101,2.47101,2.47089,2.471,5000000.0
2008-12-16 01:10:00,2.47102,2.47121,2.47085,2.47121,10000000.0
2008-12-16 01:11:00,2.47158,2.47158,2.47093,2.47093,11000000.0
2008-12-16 01:12:00,2.47124,2.47147,2.47108,2.47108,8000000.0
2008-12-16 01:13:00,2.47135,2.47168,2.47125,2.47125,10000000.0
2008-12-16 01:14:00,2.47119,2.4719,2.47119,2.47151,10000000.0
2008-12-16 01:15:00,2.47178,2.47225,2.47174,2.47225,10000000.0
2008-12-16 01:16:00,2.47316,2.47316,2.47239,2.47303,8000000.0
2008-12-16 01:17:00,2.4742,2.4742,2.47226,2.47303,10000000.0
2008-12-16 01:18:00,2.47243,2.47243,2.46882,2.46882,8000000.0
2008-12-16 01:19:00,2.46984,2.46984,2.46913,2.46916,11000000.0
2008-12-16 01:20:00,2.46906,2.46991,2.46733,2.46766,13000000.0
2008-12-16 01:21:00,2.46735,2.46765,2.46735,2.46765,7000000.0
2008-12-16 01:22:00,2.46772,2.46822,2.46772,2.46822,7000000.0
2008-12-16 01:23:00,2.46881,2.47121,2.46881,2.47121,11000000.0
2008-12-16 01:24:00,2.47114,2.47114,2.47097,2.47099,7000000.0
2008-12-16 01:25:00,2.47094,2.47125,2.47067,2.47125,9000000.0
2008-12-16 01:26:00,2.47011,2.47079,2.47011,2.47079,14000000.0
2008-12-16 01:27:00,2.47081,2.47081,2.46895,2.46895,15000000.0
2008-12-16 01:28:00,2.46869,2.46928,2.46869,2.46907,9000000.0
2008-12-16 01:29:00,2.46833,2.46849,2.46797,2.46797,10000000.0
2008-12-16 01:30:00,2.46829,2.46857,2.46816,2.46857,10000000.0
2008-12-16 01:31:00,2.46874,2.4691,2.46874,2.4691,10000000.0
2008-12-16 01:32:00,2.46908,2.46908,2.46873,2.46873,18000000.0
2008-12-16 01:33:00,2.46881,2.46971,2.46879,2.46879,20000000.0
2008-12-16 01:34:00,2.46828,2.46906,2.46828,2.46905,16000000.0
2008-12-16 01:35:00,2.46801,2.46801,2.4674,2.4674,8000000.0
2008-12-16 01:36:00,2.46716,2.46716,2.46697,2.46697,9000000.0
2008-12-16 01:37:00,2.46695,2.46705,2.46675,2.46683,7000000.0
2008-12-16 01:38:00,2.46684,2.46781,2.46667,2.46709,12000000.0
2008-12-16 01:39:00,2.46685,2.46685,2.46632,2.46632,12000000.0
2008-12-16 01:40:00,2.46642,2.46871,2.46642,2.46871,7000000.0
2008-12-16 01:41:00,2.46805,2.46805,2.46734,2.46745,11000000.0
2008-12-16 01:42:00,2.46838,2.46838,2.46782,2.46818,7000000.0
2008-12-16 01:43:00,2.46743,2.46775,2.46736,2.46775,8000000.0
2008-12-16 01:44:00,2.46815,2.46816,2.46763,2.46816,7000000.0
2008-12-16 01:45:00,2.46832,2.46832,2.46743,2.46743,7000000.0
2008-12-16 01:46:00,2.46764,2.46844,2.46764,2.46784,7000000.0
2008-12-16 01:47:00,2.46776,2.4679,2.46776,2.46778,14000000.0
2008-12-16 01:48:00,2.46791,2.46812,2.46791,2.46812,7000000.0
2008-12-16 01:49:00,2.46832,2.46832,2.46815,2.46824,8000000.0
2008-12-16 01:50:00,2.46836,2.46875,2.46836,2.46875,10000000.0
2008-12-16 01:51:00,2.46864,2.46881,2.46864,2.46872,16000000.0
2008-12-16 01:52:00,2.46848,2.46848,2.4679,2.4679,13000000.0
2008-12-16 01:53:00,2.46747,2.46747,2.46698,2.46734,7000000.0
2008-12-16 01:54:00,2.46728,2.46754,2.46722,2.46754,9000000.0
2008-12-16 01:55:00,2.4671,2.46742,2.4671,2.46742,12000000.0
2008-12-16 01:56:00,2.46742,2.46763,2.46742,2.46763,17000000.0
2008-12-16 01:57:00,2.46783,2.46784,2.46755,2.46755,13000000.0
2008-12-16 01:58:00,2.46756,2.46828,2.46756,2.46828,10000000.0
2008-12-16 01:59:00,2.46701,2.46708,2.46699,2.46708,6000000.0
2008-12-16 02:00:00,2.46805,2.46861,2.46774,2.46777,11000000.0
2008-12-16 02:01:00,2.4678,2.46784,2.4674,2.4674,8000000.0
2008-12-16 02:02:00,2.46747,2.46749,2.46732,2.46743,9000000.0
2008-12-16 02:03:00,2.46743,2.46753,2.4656,2.46753,10000000.0
2008-12-16 02:04:00,2.46799,2.46907,2.46797,2.46907,9000000.0
2008-12-16 02:05:00,2.46716,2.46716,2.4664,2.4664,10000000.0
2008-12-16 02:06:00,2.46771,2.46961,2.46771,2.46832,8000000.0
2008-12-16 02:07:00,2.46933,2.47003,2.4686,2.4686,8000000.0
2008-12-16 02:08:00,2.46798,2.46916,2.46738,2.46776,10000000.0
2008-12-16 02:09:00,2.46843,2.46863,2.46753,2.46863,7000000.0
2008-12-16 02:10:00,2.46874,2.46874,2.46828,2.4685,8000000.0
2008-12-16 02:11:00,2.46744,2.46814,2.46744,2.46811,8000000.0
2008-12-16 02:12:00,2.46876,2.4699,2.46876,2.4699,7000000.0
2008-12-16 02:13:00,2.46898,2.46898,2.46848,2.46886,7000000.0
2008-12-16 02:14:00,2.46872,2.46893,2.46872,2.46885,7000000.0
2008-12-16 02:15:00,2.47019,2.47089,2.47019,2.47059,8000000.0
2008-12-16 02:16:00,2.47061,2.47065,2.46992,2.47056,9000000.0
2008-12-16 02:17:00,2.4706,2.4706,2.4704,2.47046,9000000.0
2008-12-16 02:18:00,2.47031,2.47031,2.46901,2.46901,5000000.0
2008-12-16 02:19:00,2.46815,2.46951,2.46815,2.46951,11000000.0
2008-12-16 02:20:00,2.46974,2.46974,2.46938,2.4694,9000000.0
2008-12-16 02:21:00,2.46924,2.46924,2.46902,2.46923,7000000.0
2008-12-16 02:22:00,2.46938,2.46943,2.46931,2.46937,8000000.0
2008-12-16 02:23:00,2.4694,2.46941,2.46914,2.46915,10000000.0
2008-12-16 02:24:00,2.46921,2.46953,2.46916,2.46953,8000000.0
2008-12-16 02:25:00,2.46954,2.46954,2.46923,2.4694,11000000.0
2008-12-16 02:26:00,2.46951,2.4697,2.46951,2.4697,7000000.0
2008-12-16 02:27:00,2.46957,2.47024,2.46957,2.47022,9000000.0
2008-12-16 02:28:00,2.47031,2.47047,2.47013,2.47047,6000000.0
2008-12-16 02:29:00,2.47022,2.47022,2.46986,2.46998,7000000.0
2008-12-16 02:30:00,2.4703,2.4703,2.46936,2.46936,10000000.0
2008-12-16 02:31:00,2.4695,2.46969,2.46949,2.46969,8000000.0
2008-12-16 02:32:00,2.46961,2.46961,2.469,2.469,7000000.0
2008-12-16 02:33:00,2.46853,2.4686,2.46827,2.46827,8000000.0
2008-12-16 02:34:00,2.46788,2.47008,2.46776,2.47008,7000000.0
2008-12-16 02:35:00,2.47082,2.47115,2.47052,2.47115,11000000.0
2008-12-16 02:36:00,2.47121,2.47121,2.4702,2.4702,7000000.0
2008-12-16 02:37:00,2.46996,2.47041,2.46975,2.47041,7000000.0
2008-12-16 02:38:00,2.4704,2.4704,2.47023,2.47031,7000000.0
2008-12-16 02:39:00,2.47057,2.47079,2.4704,2.4704,8000000.0
2008-12-16 02:40:00,2.47063,2.47085,2.47058,2.47058,7000000.0
2008-12-16 02:41:00,2.47048,2.47048,2.47014,2.47014,8000000.0
2008-12-16 02:42:00,2.47012,2.47017,2.47008,2.47014,8000000.0
2008-12-16 02:43:00,2.47002,2.47002,2.46949,2.46951,9000000.0
2008-12-16 02:44:00,2.46949,2.4697,2.4694,2.4697,7000000.0
2008-12-16 02:45:00,2.46956,2.46969,2.46941,2.46951,8000000.0
2008-12-16 02:46:00,2.4695,2.46988,2.4695,2.46988,7000000.0
2008-12-16 02:47:00,2.46966,2.46986,2.46965,2.46986,11000000.0
2008-12-16 02:48:00,2.46996,2.47021,2.46995,2.47021,11000000.0
2008-12-16 02:49:00,2.47008,2.47041,2.47007,2.47009,11000000.0
2008-12-16 02:50:00,2.47023,2.47057,2.47023,2.47053,7000000.0
2008-12-16 02:51:00,2.47106,2.47132,2.47096,2.47096,8000000.0
2008-12-16 02:52:00,2.47083,2.47119,2.47037,2.47037,7000000.0
2008-12-16 02:53:00,2.47042,2.47043,2.47012,2.47012,8000000.0
2008-12-16 02:54:00,2.46954,2.47003,2.4695,2.46999,7000000.0
2008-12-16 02:55:00,2.46982,2.46982,2.46958,2.4697,8000000.0
2008-12-16 02:56:00,2.46903,2.46916,2.46864,2.46916,10000000.0
2008-12-16 02:57:00,2.46944,2.46953,2.46923,2.46946,8000000.0
2008-12-16 02:58:00,2.46919,2.46919,2.46861,2.46861,7000000.0
2008-12-16 02:59:00,2.46858,2.46882,2.46854,2.46861,9000000.0
2008-12-16 03:00:00,2.46879,2.46879,2.46781,2.46781,4000000.0
2008-12-16 03:01:00,2.46719,2.46719,2.46681,2.46688,8000000.0
2008-12-16 03:02:00,2.46683,2.46685,2.46656,2.46656,8000000.0
2008-12-16 03:03:00,2.46636,2.4669,2.46618,2.46667,7000000.0
2008-12-16 03:04:00,2.46599,2.46599,2.46562,2.46569,7000000.0
2008-12-16 03:05:00,2.4657,2.46576,2.46534,2.46573,8000000.0
2008-12-16 03:06:00,2.46676,2.4682,2.46676,2.4682,10000000.0
2008-12-16 03:07:00,2.4672,2.468,2.46685,2.468,8000000.0
2008-12-16 03:08:00,2.46814,2.46904,2.46814,2.46863,7000000.0
2008-12-16 03:09:00,2.46887,2.46892,2.46857,2.46857,8000000.0
2008-12-16 03:10:00,2.46858,2.46936,2.46858,2.46936,10000000.0
2008-12-16 03:11:00,2.46981,2.46981,2.46661,2.46661,10000000.0
2008-12-16 03:12:00,2.46718,2.4674,2.46696,2.4674,7000000.0
2008-12-16 03:13:00,2.46705,2.46705,2.46678,2.46696,11000000.0
2008-12-16 03:14:00,2.467,2.46786,2.46696,2.46786,8000000.0
2008-12-16 03:15:00,2.46812,2.46814,2.46794,2.46794,7000000.0
2008-12-16 03:16:00,2.46827,2.4687,2.46815,2.46815,8000000.0
2008-12-16 03:17:00,2.46846,2.46851,2.46745,2.46817,11000000.0
2008-12-16 03:18:00,2.46815,2.46848,2.46799,2.468,10000000.0
2008-12-16 03:19:00,2.46707,2.46736,2.46707,2.46713,7000000.0
2008-12-16 03:20:00,2.46698,2.46711,2.46648,2.46656,10000000.0
2008-12-16 03:21:00,2.4667,2.46676,2.46627,2.46676,7000000.0
2008-12-16 03:22:00,2.46675,2.46675,2.46636,2.4665,8000000.0
2008-12-16 03:23:00,2.46671,2.46679,2.46648,2.46679,7000000.0
2008-12-16 03:24:00,2.46678,2.46678,2.46664,2.46664,10000000.0
2008-12-16 03:25:00,2.46661,2.46692,2.46642,2.46642,8000000.0
2008-12-16 03:26:00,2.46419,2.46419,2.46352,2.46352,7000000.0
2008-12-16 03:27:00,2.4635,2.46358,2.46341,2.46353,8000000.0
2008-12-16 03:28:00,2.46363,2.46573,2.46363,2.46573,8000000.0
2008-12-16 03:29:00,2.46559,2.46559,2.4649,2.4649,11000000.0
2008-12-16 03:30:00,2.46533,2.46602,2.46533,2.46602,8000000.0
2008-12-16 03:31:00,2.46615,2.46623,2.46613,2.46613,9000000.0
2008-12-16 03:32:00,2.46588,2.46588,2.4651,2.4651,9000000.0
2008-12-16 03:33:00,2.46588,2.46602,2.46552,2.46577,7000000.0
2008-12-16 03:34:00,2.46507,2.46591,2.46507,2.46591,9000000.0
2008-12-16 03:35:00,2.46607,2.46628,2.46542,2.46542,10000000.0
2008-12-16 03:36:00,2.46463,2.46463,2.46396,2.46405,8000000.0
2008-12-16 03:37:00,2.46434,2.46447,2.46434,2.46437,9000000.0
2008-12-16 03:38:00,2.4643,2.4643,2.46385,2.46385,7000000.0
2008-12-16 03:39:00,2.46389,2.46423,2.46389,2.46408,8000000.0
2008-12-16 03:40:00,2.46415,2.46428,2.46409,2.46409,11000000.0
2008-12-16 03:41:00,2.46392,2.4641,2.46392,2.46404,10000000.0
2008-12-16 03:42:00,2.46447,2.46564,2.46447,2.46564,9000000.0
2008-12-16 03:43:00,2.46504,2.46546,2.46462,2.46546,7000000.0
2008-12-16 03:44:00,2.46507,2.46545,2.46438,2.46463,8000000.0
2008-12-16 03:45:00,2.46544,2.46545,2.46404,2.46404,8000000.0
2008-12-16 03:46:00,2.46404,2.46531,2.46404,2.46531,8000000.0
2008-12-16 03:47:00,2.46426,2.46426,2.46363,2.46363,7000000.0
2008-12-16 03:48:00,2.46374,2.4638,2.4637,2.4638,11000000.0
2008-12-16 03:49:00,2.46338,2.4639,2.46293,2.46293,8000000.0
2008-12-16 03:50:00,2.46125,2.46125,2.46011,2.46097,7000000.0
2008-12-16 03:51:00,2.46099,2.46213,2.46099,2.46213,6000000.0
2008-12-16 03:52:00,2.46328,2.46328,2.46274,2.46285,8000000.0
2008-12-16 03:53:00,2.46231,2.4637,2.46231,2.4637,10000000.0
2008-12-16 03:54:00,2.46389,2.46554,2.46389,2.46554,11000000.0
2008-12-16 03:55:00,2.46477,2.46483,2.46394,2.46483,7000000.0
2008-12-16 03:56:00,2.4647,2.46473,2.46399,2.46473,10000000.0
2008-12-16 03:57:00,2.46474,2.46521,2.46474,2.46516,8000000.0
2008-12-16 03:58:00,2.46495,2.46498,2.46489,2.46491,8000000.0
2008-12-16 03:59:00,2.4647,2.46472,2.46458,2.46458,7000000.0
2008-12-16 04:00:00,2.46477,2.46502,2.46474,2.46502,9000000.0
2008-12-16 04:01:00,2.46512,2.46529,2.46512,2.46526,7000000.0
2008-12-16 04:02:00,2.46492,2.46492,2.46391,2.46446,8000000.0
2008-12-16 04:03:00,2.46353,2.4637,2.46332,2.46332,8000000.0
2008-12-16 04:04:00,2.4633,2.46424,2.4633,2.46424,10000000.0
2008-12-16 04:05:00,2.46421,2.46438,2.46209,2.46209,9000000.0
2008-12-16 04:06:00,2.46405,2.46424,2.46391,2.46391,8000000.0
2008-12-16 04:07:00,2.46442,2.46442,2.46314,2.46314,11000000.0
2008-12-16 04:08:00,2.46322,2.46322,2.46299,2.46299,7000000.0
2008-12-16 04:09:00,2.46317,2.46452,2.46317,2.46452,8000000.0
2008-12-16 04:10:00,2.46451,2.46451,2.46345,2.4635,10000000.0
2008-12-16 04:11:00,2.46297,2.46345,2.46297,2.46306,7000000.0
2008-12-16 04:12:00,2.46275,2.46275,2.46202,2.46235,8000000.0
2008-12-16 04:13:00,2.46159,2.46159,2.46092,2.46092,8000000.0
2008-12-16 04:14:00,2.46086,2.46092,2.46057,2.46086,7000000.0
2008-12-16 04:15:00,2.46118,2.46152,2.46118,2.46148,7000000.0
2008-12-16 04:16:00,2.46167,2.46168,2.46128,2.46128,7000000.0
2008-12-16 04:17:00,2.46136,2.4622,2.46136,2.4622,8000000.0
2008-12-16 04:18:00,2.46241,2.46261,2.46223,2.46261,11000000.0
2008-12-16 04:19:00,2.46317,2.46317,2.46231,2.46231,7000000.0
2008-12-16 04:20:00,2.46187,2.46187,2.46138,2.4614,10000000.0
2008-12-16 04:21:00,2.46115,2.46117,2.46094,2.46094,8000000.0
2008-12-16 04:22:00,2.46162,2.46192,2.46162,2.46192,9000000.0
2008-12-16 04:23:00,2.4619,2.46194,2.46174,2.46178,7000000.0
2008-12-16 04:24:00,2.46178,2.4619,2.46165,2.46183,9000000.0
2008-12-16 04:25:00,2.46165,2.46165,2.46127,2.46127,11000000.0
2008-12-16 04:26:00,2.46119,2.46196,2.46119,2.46196,7000000.0
2008-12-16 04:27:00,2.46235,2.46239,2.46224,2.46224,8000000.0
2008-12-16 04:28:00,2.46203,2.46218,2.46202,2.46202,7000000.0
2008-12-16 04:29:00,2.46293,2.46325,2.46174,2.46174,8000000.0
2008-12-16 04:30:00,2.46104,2.46104,2.46041,2.4607,9000000.0
2008-12-16 04:31:00,2.46069,2.46185,2.46069,2.46185,10000000.0
2008-12-16 04:32:00,2.46197,2.46232,2.46178,2.46178,8000000.0
2008-12-16 04:33:00,2.46165,2.46207,2.46165,2.46203,8000000.0
2008-12-16 04:34:00,2.4625,2.4625,2.46215,2.46224,7000000.0
2008-12-16 04:35:00,2.46224,2.46234,2.46224,2.46228,7000000.0
2008-12-16 04:36:00,2.46246,2.46269,2.46237,2.46237,8000000.0
2008-12-16 04:37:00,2.46218,2.46218,2.46202,2.46202,5000000.0
2008-12-16 04:38:00,2.46195,2.46246,2.46192,2.46192,9000000.0
2008-12-16 04:39:00,2.46201,2.46201,2.46183,2.46186,9000000.0
2008-12-16 04:40:00,2.46189,2.46203,2.46178,2.46186,7000000.0
2008-12-16 04:41:00,2.462,2.462,2.46158,2.46172,8000000.0
2008-12-16 04:42:00,2.46189,2.46214,2.46151,2.46214,7000000.0
2008-12-16 04:43:00,2.46192,2.46317,2.46192,2.46317,11000000.0
2008-12-16 04:44:00,2.46288,2.463,2.46269,2.463,9000000.0
2008-12-16 04:45:00,2.46278,2.46299,2.46278,2.46285,11000000.0
2008-12-16 04:46:00,2.46315,2.46339,2.46311,2.46339,7000000.0
2008-12-16 04:47:00,2.46339,2.46339,2.46292,2.46292,7000000.0
2008-12-16 04:48:00,2.46253,2.46253,2.46095,2.46095,7000000.0
2008-12-16 04:49:00,2.4612,2.46134,2.46097,2.46107,11000000.0
2008-12-16 04:50:00,2.46103,2.46139,2.46103,2.46122,9000000.0
2008-12-16 04:51:00,2.46176,2.4621,2.46176,2.462,7000000.0
2008-12-16 04:52:00,2.46213,2.46213,2.46093,2.46093,10000000.0
2008-12-16 04:53:00,2.46037,2.46147,2.46037,2.46126,9000000.0
2008-12-16 04:54:00,2.46176,2.46196,2.46051,2.46051,8000000.0
2008-12-16 04:55:00,2.46037,2.4607,2.46027,2.4607,8000000.0
2008-12-16 04:56:00,2.46045,2.46105,2.46045,2.46105,7000000.0
2008-12-16 04:57:00,2.46122,2.46196,2.46122,2.46196,8000000.0
2008-12-16 04:58:00,2.4623,2.4623,2.46191,2.46194,8000000.0
2008-12-16 04:59:00,2.46214,2.46284,2.46214,2.46248,8000000.0
2008-12-16 05:00:00,2.46224,2.46224,2.46153,2.46153,7000000.0
2008-12-16 05:01:00,2.46165,2.462,2.46165,2.46185,9000000.0
2008-12-16 05:02:00,2.4617,2.4617,2.46119,2.46136,7000000.0
2008-12-16 05:03:00,2.46084,2.46084,2.4604,2.46043,7000000.0
2008-12-16 05:04:00,2.45987,2.46018,2.4593,2.4593,7000000.0
2008-12-16 05:05:00,2.45918,2.4593,2.45811,2.45811,5000000.0
2008-12-16 05:06:00,2.4572,2.45741,2.45697,2.45697,7000000.0
2008-12-16 05:07:00,2.45692,2.45692,2.45637,2.45674,8000000.0
2008-12-16 05:08:00,2.4568,2.45707,2.4568,2.45698,10000000.0
2008-12-16 05:09:00,2.45752,2.45756,2.45723,2.45756,7000000.0
2008-12-16 05:10:00,2.45753,2.45753,2.45711,2.45711,7000000.0
2008-12-16 05:11:00,2.45708,2.45708,2.45664,2.45675,8000000.0
2008-12-16 05:12:00,2.45729,2.45792,2.45729,2.45783,11000000.0
2008-12-16 05:13:00,2.45743,2.45782,2.45743,2.45751,8000000.0
2008-12-16 05:14:00,2.45749,2.45754,2.4572,2.4572,7000000.0
2008-12-16 05:15:00,2.45699,2.45699,2.45646,2.45646,7000000.0
2008-12-16 05:16:00,2.45656,2.45662,2.45488,2.45488,7000000.0
2008-12-16 05:17:00,2.45412,2.45476,2.45412,2.45475,7000000.0
2008-12-16 05:18:00,2.45474,2.45478,2.45461,2.4547,8000000.0
2008-12-16 05:19:00,2.45437,2.45437,2.45361,2.45392,7000000.0
2008-12-16 05:20:00,2.45372,2.45372,2.45234,2.45234,9000000.0
2008-12-16 05:21:00,2.45233,2.45291,2.45233,2.45249,8000000.0
2008-12-16 05:22:00,2.45264,2.45315,2.45264,2.45299,7000000.0
2008-12-16 05:23:00,2.45337,2.45343,2.45291,2.45291,10000000.0
2008-12-16 05:24:00,2.45288,2.45374,2.45281,2.45374,8000000.0
2008-12-16 05:25:00,2.45318,2.45318,2.45214,2.45214,7000000.0
2008-12-16 05:26:00,2.45246,2.45275,2.45246,2.45265,7000000.0
2008-12-16 05:27:00,2.45254,2.45256,2.45211,2.45211,8000000.0
2008-12-16 05:28:00,2.45227,2.4524,2.45222,2.45222,9000000.0
2008-12-16 05:29:00,2.45298,2.454,2.45298,2.454,7000000.0
2008-12-16 05:30:00,2.45403,2.45403,2.45309,2.45309,10000000.0
2008-12-16 05:31:00,2.45377,2.45451,2.45377,2.4541,8000000.0
2008-12-16 05:32:00,2.45396,2.45396,2.45345,2.45362,8000000.0
2008-12-16 05:33:00,2.45395,2.45467,2.45395,2.45467,9000000.0
2008-12-16 05:34:00,2.45485,2.45543,2.45468,2.45543,8000000.0
2008-12-16 05:35:00,2.45624,2.45656,2.45617,2.45617,7000000.0
2008-12-16 05:36:00,2.45759,2.45759,2.45647,2.45678,9000000.0
2008-12-16 05:37:00,2.45672,2.45688,2.45619,2.45619,7000000.0
2008-12-16 05:38:00,2.45574,2.4563,2.45573,2.4563,9000000.0
2008-12-16 05:39:00,2.45613,2.45613,2.45374,2.45374,7000000.0
2008-12-16 05:40:00,2.45441,2.45565,2.45441,2.45565,7000000.0
2008-12-16 05:41:00,2.45562,2.45565,2.45493,2.45493,8000000.0
2008-12-16 05:42:00,2.45386,2.45386,2.45318,2.45318,7000000.0
2008-12-16 05:43:00,2.45313,2.45343,2.45293,2.45293,9000000.0
2008-12-16 05:44:00,2.45304,2.45337,2.4514,2.45337,8000000.0
2008-12-16 05:45:00,2.45324,2.45507,2.45324,2.45507,11000000.0
2008-12-16 05:46:00,2.45513,2.45623,2.45513,2.45623,7000000.0
2008-12-16 05:47:00,2.45657,2.45713,2.45657,2.45713,8000000.0
2008-12-16 05:48:00,2.45782,2.45805,2.45771,2.45779,9000000.0
2008-12-16 05:49:00,2.45758,2.45759,2.45709,2.45709,8000000.0
2008-12-16 05:50:00,2.45612,2.45623,2.45511,2.45511,9000000.0
2008-12-16 05:51:00,2.45476,2.45484,2.45463,2.45484,8000000.0
2008-12-16 05:52:00,2.45494,2.45527,2.45489,2.45527,8000000.0
2008-12-16 05:53:00,2.45478,2.45557,2.45464,2.45557,7000000.0
2008-12-16 05:54:00,2.45629,2.45666,2.45629,2.45666,10000000.0
2008-12-16 05:55:00,2.4567,2.45679,2.4565,2.4565,5000000.0
2008-12-16 05:56:00,2.45571,2.45571,2.45452,2.45452,11000000.0
2008-12-16 05:57:00,2.45437,2.45437,2.45389,2.4541,8000000.0
2008-12-16 05:58:00,2.45388,2.45388,2.45279,2.45327,9000000.0
2008-12-16 05:59:00,2.45322,2.45375,2.45306,2.45375,10000000.0
2008-12-16 06:00:00,2.45382,2.45406,2.45382,2.45399,8000000.0
2008-12-16 06:01:00,2.45329,2.45329,2.45239,2.45267,7000000.0
2008-12-16 06:02:00,2.45303,2.45333,2.45299,2.45304,7000000.0
2008-12-16 06:03:00,2.45295,2.45301,2.45279,2.45291,8000000.0
2008-12-16 06:04:00,2.4524,2.4524,2.45202,2.45215,7000000.0
2008-12-16 06:05:00,2.45235,2.45235,2.45208,2.4521,7000000.0
2008-12-16 06:06:00,2.4524,2.4529,2.45237,2.45237,7000000.0
2008-12-16 06:07:00,2.45244,2.45265,2.45244,2.45265,7000000.0
2008-12-16 06:08:00,2.45276,2.45305,2.45276,2.45287,7000000.0
2008-12-16 06:09:00,2.4527,2.4527,2.45241,2.45243,8000000.0
2008-12-16 06:10:00,2.45243,2.45243,2.45214,2.45237,8000000.0
2008-12-16 06:11:00,2.45204,2.45204,2.45112,2.45112,8000000.0
2008-12-16 06:12:00,2.45081,2.45081,2.45049,2.45073,8000000.0
2008-12-16 06:13:00,2.45075,2.45082,2.45071,2.45081,8000000.0
2008-12-16 06:14:00,2.45092,2.45099,2.45076,2.45097,10000000.0
2008-12-16 06:15:00,2.45126,2.45181,2.45126,2.4517,8000000.0
2008-12-16 06:16:00,2.45191,2.45191,2.45135,2.45135,11000000.0
2008-12-16 06:17:00,2.45119,2.45152,2.45118,2.45152,7000000.0
2008-12-16 06:18:00,2.45137,2.4514,2.45122,2.45131,9000000.0
2008-12-16 06:19:00,2.45109,2.45124,2.45052,2.45052,7000000.0
2008-12-16 06:20:00,2.45087,2.45127,2.45087,2.45127,9000000.0
2008-12-16 06:21:00,2.45082,2.45183,2.45054,2.45183,8000000.0
2008-12-16 06:22:00,2.45105,2.45105,2.45069,2.45105,8000000.0
2008-12-16 06:23:00,2.45087,2.45136,2.45087,2.45136,8000000.0
2008-12-16 06:24:00,2.45137,2.45193,2.45111,2.45193,11000000.0
2008-12-16 06:25:00,2.45173,2.45173,2.45071,2.45071,11000000.0
2008-12-16 06:26:00,2.45066,2.45096,2.45065,2.45094,11000000.0
2008-12-16 06:27:00,2.45115,2.45146,2.45115,2.45134,7000000.0
2008-12-16 06:28:00,2.45179,2.45196,2.45165,2.45196,8000000.0
2008-12-16 06:29:00,2.45309,2.45348,2.45244,2.45244,8000000.0
2008-12-16 06:30:00,2.45227,2.45276,2.45227,2.45276,8000000.0
2008-12-16 06:31:00,2.45272,2.45272,2.45236,2.45251,7000000.0
2008-12-16 06:32:00,2.45256,2.45259,2.45241,2.45241,7000000.0
2008-12-16 06:33:00,2.45261,2.45306,2.45225,2.45306,7000000.0
2008-12-16 06:34:00,2.45542,2.45755,2.45499,2.45499,7000000.0
2008-12-16 06:35:00,2.45483,2.45508,2.45483,2.45508,11000000.0
2008-12-16 06:36:00,2.45396,2.45396,2.45298,2.45311,7000000.0
2008-12-16 06:37:00,2.4533,2.4533,2.45269,2.45279,10000000.0
2008-12-16 06:38:00,2.45259,2.45282,2.45231,2.45282,10000000.0
2008-12-16 06:39:00,2.45345,2.45393,2.4534,2.45393,11000000.0
2008-12-16 06:40:00,2.4545,2.4545,2.45425,2.45425,9000000.0
2008-12-16 06:41:00,2.45477,2.45478,2.45379,2.45379,7000000.0
2008-12-16 06:42:00,2.45429,2.45475,2.4539,2.45434,8000000.0
2008-12-16 06:43:00,2.45493,2.45513,2.45454,2.45461,7000000.0
2008-12-16 06:44:00,2.45431,2.45442,2.4541,2.45439,8000000.0
2008-12-16 06:45:00,2.4552,2.45577,2.45509,2.45577,8000000.0
2008-12-16 06:46:00,2.45622,2.45675,2.45622,2.45673,10000000.0
2008-12-16 06:47:00,2.45733,2.45827,2.45733,2.4574,8000000.0
2008-12-16 06:48:00,2.45722,2.45772,2.45639,2.45639,7000000.0
2008-12-16 06:49:00,2.4563,2.45681,2.4563,2.45681,8000000.0
2008-12-16 06:50:00,2.45666,2.45692,2.45657,2.45692,10000000.0
2008-12-16 06:51:00,2.45692,2.45715,2.45692,2.45701,10000000.0
2008-12-16 06:52:00,2.45718,2.45718,2.4548,2.45488,8000000.0
2008-12-16 06:53:00,2.45377,2.45382,2.45319,2.45344,8000000.0
2008-12-16 06:54:00,2.45412,2.45456,2.45401,2.45456,8000000.0
2008-12-16 06:55:00,2.45437,2.45503,2.45437,2.45503,7000000.0
2008-12-16 06:56:00,2.45514,2.45514,2.45426,2.45426,8000000.0
2008-12-16 06:57:00,2.45469,2.45517,2.45468,2.45512,7000000.0
2008-12-16 06:58:00,2.45535,2.45574,2.45535,2.45555,7000000.0
2008-12-16 06:59:00,2.45578,2.45578,2.45465,2.45465,7000000.0
2008-12-16 07:00:00,2.45446,2.45446,2.45428,2.45441,7000000.0
2008-12-16 07:01:00,2.45421,2.45462,2.45421,2.45462,7000000.0
2008-12-16 07:02:00,2.45478,2.45505,2.45461,2.45461,9000000.0
2008-12-16 07:03:00,2.45406,2.45406,2.45351,2.45358,7000000.0
2008-12-16 07:04:00,2.45355,2.45366,2.45351,2.45362,8000000.0
2008-12-16 07:05:00,2.45365,2.45382,2.45361,2.45382,11000000.0
2008-12-16 07:06:00,2.45356,2.4545,2.45356,2.45414,11000000.0
2008-12-16 07:07:00,2.45422,2.4549,2.45422,2.45488,11000000.0
2008-12-16 07:08:00,2.45498,2.45524,2.45481,2.45524,9000000.0
2008-12-16 07:09:00,2.45528,2.45528,2.45473,2.45491,8000000.0
2008-12-16 07:10:00,2.45469,2.4549,2.45469,2.45478,7000000.0
2008-12-16 07:11:00,2.45483,2.45512,2.45475,2.45475,10000000.0
2008-12-16 07:12:00,2.45358,2.45358,2.45306,2.45306,7000000.0
2008-12-16 07:13:00,2.45385,2.45404,2.4537,2.45404,8000000.0
2008-12-16 07:14:00,2.45418,2.45418,2.45372,2.45372,7000000.0
2008-12-16 07:15:00,2.45352,2.45352,2.45301,2.45301,10000000.0
2008-12-16 07:16:00,2.45303,2.45337,2.45303,2.45337,8000000.0
2008-12-16 07:17:00,2.45301,2.45353,2.45301,2.45349,11000000.0
2008-12-16 07:18:00,2.45345,2.45386,2.45345,2.45386,8000000.0
2008-12-16 07:19:00,2.45453,2.4546,2.45369,2.45387,8000000.0
2008-12-16 07:20:00,2.45385,2.45473,2.45385,2.45473,9000000.0
2008-12-16 07:21:00,2.45538,2.45567,2.45538,2.45567,10000000.0
2008-12-16 07:22:00,2.45563,2.45579,2.45554,2.45579,11000000.0
2008-12-16 07:23:00,2.45651,2.45651,2.45498,2.45498,7000000.0
2008-12-16 07:24:00,2.45555,2.45555,2.45489,2.45495,9000000.0
2008-12-16 07:25:00,2.45487,2.45487,2.45475,2.45477,8000000.0
2008-12-16 07:26:00,2.45519,2.45583,2.45519,2.45561,7000000.0
2008-12-16 07:27:00,2.455,2.455,2.45472,2.45472,7000000.0
2008-12-16 07:28:00,2.45456,2.45456,2.4544,2.45451,7000000.0
2008-12-16 07:29:00,2.45432,2.45465,2.45369,2.45369,8000000.0
2008-12-16 07:30:00,2.45363,2.45388,2.45357,2.45388,8000000.0
2008-12-16 07:31:00,2.45415,2.45434,2.45415,2.45426,7000000.0
2008-12-16 07:32:00,2.45436,2.45436,2.45427,2.45436,5000000.0
2008-12-16 07:33:00,2.4544,2.4544,2.45327,2.45347,8000000.0
2008-12-16 07:34:00,2.45296,2.45304,2.45279,2.45279,11000000.0
2008-12-16 07:35:00,2.45294,2.45294,2.45274,2.45274,8000000.0
2008-12-16 07:36:00,2.45279,2.45304,2.45279,2.45285,7000000.0
2008-12-16 07:37:00,2.45316,2.45389,2.45316,2.45375,7000000.0
2008-12-16 07:38:00,2.45381,2.45443,2.45376,2.45443,11000000.0
2008-12-16 07:39:00,2.45476,2.45476,2.45421,2.45421,7000000.0
2008-12-16 07:40:00,2.45432,2.45442,2.45431,2.45431,8000000.0
2008-12-16 07:41:00,2.45424,2.45426,2.45394,2.45426,9000000.0
2008-12-16 07:42:00,2.45484,2.45484,2.45457,2.45457,11000000.0
2008-12-16 07:43:00,2.45461,2.45479,2.45451,2.45479,7000000.0
2008-12-16 07:44:00,2.45495,2.45495,2.45476,2.4549,7000000.0
2008-12-16 07:45:00,2.45568,2.45582,2.45568,2.45578,7000000.0
2008-12-16 07:46:00,2.45619,2.45659,2.4559,2.45659,10000000.0
2008-12-16 07:47:00,2.45688,2.45726,2.45688,2.45726,7000000.0
2008-12-16 07:48:00,2.45752,2.45753,2.45682,2.45682,8000000.0
2008-12-16 07:49:00,2.45634,2.45645,2.45622,2.45628,8000000.0
2008-12-16 07:50:00,2.45612,2.45746,2.45612,2.45746,7000000.0
2008-12-16 07:51:00,2.45802,2.45802,2.45742,2.45743,8000000.0
2008-12-16 07:52:00,2.45731,2.45762,2.45731,2.45759,10000000.0
2008-12-16 07:53:00,2.45736,2.4574,2.45648,2.45648,11000000.0
2008-12-16 07:54:00,2.45686,2.45741,2.45686,2.45741,9000000.0
2008-12-16 07:55:00,2.45786,2.45805,2.45768,2.45802,9000000.0
2008-12-16 07:56:00,2.45838,2.45863,2.45838,2.45852,9000000.0
2008-12-16 07:57:00,2.45806,2.45806,2.45682,2.457,7000000.0
2008-12-16 07:58:00,2.45725,2.45729,2.45717,2.4572,7000000.0
2008-12-16 07:59:00,2.45675,2.45677,2.4564,2.45673,7000000.0
2008-12-16 08:00:00,2.45658,2.45658,2.4563,2.4563,8000000.0
2008-12-16 08:01:00,2.45618,2.45688,2.4561,2.45655,10000000.0
2008-12-16 08:02:00,2.45643,2.45643,2.45624,2.45638,7000000.0
2008-12-16 08:03:00,2.45646,2.45699,2.45646,2.45698,8000000.0
2008-12-16 08:04:00,2.45721,2.45794,2.45721,2.45757,8000000.0
2008-12-16 08:05:00,2.45735,2.45755,2.45704,2.45704,8000000.0
2008-12-16 08:06:00,2.4576,2.45763,2.45735,2.45739,7000000.0
2008-12-16 08:07:00,2.45736,2.45736,2.45623,2.45623,7000000.0
2008-12-16 08:08:00,2.45629,2.45803,2.45629,2.45803,7000000.0
2008-12-16 08:09:00,2.45767,2.45767,2.45705,2.45714,7000000.0
2008-12-16 08:10:00,2.45712,2.45746,2.457,2.457,7000000.0
2008-12-16 08:11:00,2.45729,2.45729,2.45661,2.45728,8000000.0
2008-12-16 08:12:00,2.45774,2.45812,2.45769,2.45812,9000000.0
2008-12-16 08:13:00,2.45786,2.45786,2.4574,2.45768,7000000.0
2008-12-16 08:14:00,2.45748,2.45759,2.45726,2.45759,9000000.0
2008-12-16 08:15:00,2.45843,2.45861,2.45822,2.45822,8000000.0
2008-12-16 08:16:00,2.4581,2.45836,2.45787,2.45836,11000000.0
2008-12-16 08:17:00,2.45818,2.45824,2.45812,2.45819,7000000.0
2008-12-16 08:18:00,2.45808,2.45921,2.45808,2.45921,9000000.0
2008-12-16 08:19:00,2.45916,2.4596,2.45871,2.4594,7000000.0
2008-12-16 08:20:00,2.45945,2.45953,2.45818,2.45818,8000000.0
2008-12-16 08:21:00,2.4578,2.4578,2.45697,2.45697,8000000.0
2008-12-16 08:22:00,2.45787,2.45971,2.45787,2.45971,8000000.0
2008-12-16 08:23:00,2.45988,2.45988,2.45967,2.45967,7000000.0
2008-12-16 08:24:00,2.45989,2.45997,2.45874,2.45874,7000000.0
2008-12-16 08:25:00,2.45795,2.45915,2.45795,2.4584,8000000.0
2008-12-16 08:26:00,2.4589,2.4589,2.45828,2.45838,7000000.0
2008-12-16 08:27:00,2.45906,2.45922,2.45857,2.45875,10000000.0
2008-12-16 08:28:00,2.45873,2.45873,2.45813,2.45813,7000000.0
2008-12-16 08:29:00,2.45784,2.45784,2.45578,2.45578,10000000.0
2008-12-16 08:30:00,2.45865,2.46018,2.45865,2.45946,7000000.0
2008-12-16 08:31:00,2.4594,2.46124,2.4594,2.46124,10000000.0
2008-12-16 08:32:00,2.46087,2.46087,2.45841,2.45919,8000000.0
2008-12-16 08:33:00,2.45959,2.45959,2.459,2.4594,7000000.0
2008-12-16 08:34:00,2.45971,2.46028,2.45971,2.46028,9000000.0
2008-12-16 08:35:00,2.46042,2.46106,2.46042,2.46106,9000000.0
2008-12-16 08:36:00,2.46162,2.46162,2.46134,2.46153,8000000.0
2008-12-16 08:37:00,2.46134,2.46134,2.45802,2.45802,9000000.0
2008-12-16 08:38:00,2.4577,2.45812,2.4577,2.45812,10000000.0
2008-12-16 08:39:00,2.45806,2.4582,2.45806,2.45819,11000000.0
2008-12-16 08:40:00,2.45811,2.45811,2.45752,2.45752,8000000.0
2008-12-16 08:41:00,2.45709,2.45749,2.45709,2.45731,11000000.0
2008-12-16 08:42:00,2.45774,2.45891,2.45774,2.45891,10000000.0
2008-12-16 08:43:00,2.4588,2.45888,2.45878,2.45882,8000000.0
2008-12-16 08:44:00,2.45879,2.45922,2.45879,2.45892,10000000.0
2008-12-16 08:45:00,2.45878,2.45931,2.45878,2.45931,8000000.0
2008-12-16 08:46:00,2.45958,2.46001,2.45856,2.45979,8000000.0
2008-12-16 08:47:00,2.45941,2.4596,2.45923,2.4596,7000000.0
2008-12-16 08:48:00,2.4599,2.4599,2.45958,2.45963,10000000.0
2008-12-16 08:49:00,2.45952,2.45952,2.45917,2.45924,11000000.0
2008-12-16 08:50:00,2.45976,2.45986,2.45976,2.4598,7000000.0
2008-12-16 08:51:00,2.45959,2.46,2.45914,2.45914,8000000.0
2008-12-16 08:52:00,2.45985,2.45985,2.45973,2.45977,9000000.0
2008-12-16 08:53:00,2.45968,2.45969,2.45909,2.45943,8000000.0
2008-12-16 08:54:00,2.45921,2.45971,2.45912,2.45971,8000000.0
2008-12-16 08:55:00,2.45816,2.45853,2.45758,2.45853,8000000.0
2008-12-16 08:56:00,2.4589,2.45988,2.4589,2.45988,7000000.0
2008-12-16 08:57:00,2.45903,2.45903,2.4586,2.45899,8000000.0
2008-12-16 08:58:00,2.45829,2.45885,2.45829,2.45885,7000000.0
2008-12-16 08:59:00,2.45796,2.45889,2.45796,2.45889,7000000.0
2008-12-16 09:00:00,2.45892,2.45892,2.45806,2.45815,8000000.0
2008-12-16 09:01:00,2.45819,2.45854,2.45819,2.45825,9000000.0
2008-12-16 09:02:00,2.45803,2.45803,2.4575,2.45754,10000000.0
2008-12-16 09:03:00,2.45769,2.45818,2.45769,2.45809,7000000.0
2008-12-16 09:04:00,2.4583,2.45849,2.45823,2.45823,7000000.0
2008-12-16 09:05:00,2.45759,2.45759,2.4572,2.45731,7000000.0
2008-12-16 09:06:00,2.45763,2.45778,2.45712,2.45712,11000000.0
2008-12-16 09:07:00,2.45744,2.45769,2.45714,2.45769,8000000.0
2008-12-16 09:08:00,2.4578,2.4578,2.45657,2.45657,5000000.0
2008-12-16 09:09:00,2.45598,2.45636,2.45584,2.45636,11000000.0
2008-12-16 09:10:00,2.45606,2.45606,2.45579,2.45598,7000000.0
2008-12-16 09:11:00,2.45606,2.45606,2.45574,2.45574,9000000.0
2008-12-16 09:12:00,2.45528,2.45579,2.45528,2.45577,8000000.0
2008-12-16 09:13:00,2.45615,2.45681,2.45615,2.45681,9000000.0
2008-12-16 09:14:00,2.4566,2.45695,2.45658,2.45695,11000000.0
2008-12-16 09:15:00,2.4571,2.4571,2.45644,2.45644,7000000.0
2008-12-16 09:16:00,2.45626,2.45626,2.45587,2.45617,8000000.0
2008-12-16 09:17:00,2.45629,2.45646,2.45583,2.45583,11000000.0
2008-12-16 09:18:00,2.45617,2.45617,2.45541,2.45555,8000000.0
2008-12-16 09:19:00,2.45561,2.45645,2.45561,2.45645,7000000.0
2008-12-16 09:20:00,2.45654,2.45654,2.45582,2.45582,7000000.0
2008-12-16 09:21:00,2.45581,2.45594,2.45554,2.45594,8000000.0
2008-12-16 09:22:00,2.45595,2.45718,2.45595,2.45682,8000000.0
2008-12-16 09:23:00,2.45711,2.45733,2.45661,2.45661,7000000.0
2008-12-16 09:24:00,2.45633,2.45639,2.45602,2.45602,8000000.0
2008-12-16 09:25:00,2.45524,2.45524,2.45422,2.45507,7000000.0
2008-12-16 09:26:00,2.45504,2.45516,2.45399,2.45399,11000000.0
2008-12-16 09:27:00,2.45503,2.45585,2.45503,2.45541,11000000.0
2008-12-16 09:28:00,2.45283,2.45321,2.45225,2.45244,9000000.0
2008-12-16 09:29:00,2.45451,2.45519,2.45451,2.45488,8000000.0
2008-12-16 09:30:00,2.45473,2.45475,2.45461,2.45475,7000000.0
2008-12-16 09:31:00,2.45519,2.4558,2.45518,2.45518,7000000.0
2008-12-16 09:32:00,2.45376,2.45376,2.45307,2.45307,7000000.0
2008-12-16 09:33:00,2.45242,2.45288,2.45162,2.45162,8000000.0
2008-12-16 09:34:00,2.4514,2.45147,2.45125,2.45147,7000000.0
2008-12-16 09:35:00,2.45193,2.45319,2.45193,2.45319,10000000.0
2008-12-16 09:36:00,2.45319,2.45385,2.45319,2.45385,8000000.0
2008-12-16 09:37:00,2.45392,2.45432,2.45364,2.45366,11000000.0
2008-12-16 09:38:00,2.45357,2.45439,2.45202,2.45347,11000000.0
2008-12-16 09:39:00,2.45297,2.45297,2.45202,2.45202,7000000.0
2008-12-16 09:40:00,2.45178,2.45178,2.45156,2.45156,9000000.0
2008-12-16 09:41:00,2.45204,2.4522,2.45184,2.4522,8000000.0
2008-12-16 09:42:00,2.45234,2.45234,2.45119,2.45119,10000000.0
2008-12-16 09:43:00,2.45133,2.45248,2.45133,2.45248,11000000.0
2008-12-16 09:44:00,2.45272,2.45342,2.45267,2.45342,8000000.0
2008-12-16 09:45:00,2.45346,2.45424,2.45346,2.45424,7000000.0
2008-12-16 09:46:00,2.45423,2.45443,2.45388,2.45389,11000000.0
2008-12-16 09:47:00,2.45375,2.45384,2.45333,2.45384,9000000.0
2008-12-16 09:48:00,2.45397,2.45436,2.45397,2.45436,7000000.0
2008-12-16 09:49:00,2.4542,2.45456,2.4542,2.45456,11000000.0
2008-12-16 09:50:00,2.45479,2.45547,2.45479,2.45519,8000000.0
2008-12-16 09:51:00,2.45468,2.45468,2.45432,2.45465,8000000.0
2008-12-16 09:52:00,2.45489,2.45517,2.45483,2.45517,8000000.0
2008-12-16 09:53:00,2.45532,2.45532,2.45483,2.45496,10000000.0
2008-12-16 09:54:00,2.45492,2.45501,2.45472,2.45472,10000000.0
2008-12-16 09:55:00,2.45464,2.45482,2.45434,2.45482,8000000.0
2008-12-16 09:56:00,2.45494,2.45553,2.45492,2.45541,10000000.0
2008-12-16 09:57:00,2.45544,2.45569,2.45528,2.45528,8000000.0
2008-12-16 09:58:00,2.45534,2.45562,2.45395,2.45395,8000000.0
2008-12-16 09:59:00,2.45456,2.45456,2.45379,2.45401,10000000.0
2008-12-16 10:00:00,2.45375,2.45375,2.45315,2.45366,10000000.0
2008-12-16 10:01:00,2.45415,2.45453,2.4537,2.4537,10000000.0
2008-12-16 10:02:00,2.45384,2.45405,2.45328,2.45328,10000000.0
2008-12-16 10:03:00,2.45293,2.45293,2.45267,2.45283,7000000.0
2008-12-16 10:04:00,2.45295,2.45299,2.4525,2.4525,7000000.0
2008-12-16 10:05:00,2.45256,2.45274,2.45253,2.45274,11000000.0
2008-12-16 10:06:00,2.45313,2.45317,2.45264,2.45264,7000000.0
2008-12-16 10:07:00,2.45248,2.45257,2.45178,2.45178,7000000.0
2008-12-16 10:08:00,2.4517,2.45184,2.45112,2.45112,7000000.0
2008-12-16 10:09:00,2.45094,2.45183,2.45094,2.45183,7000000.0
2008-12-16 10:10:00,2.4516,2.45165,2.45134,2.45165,7000000.0
2008-12-16 10:11:00,2.45167,2.45186,2.45148,2.45186,7000000.0
2008-12-16 10:12:00,2.452,2.45242,2.45193,2.45242,8000000.0
2008-12-16 10:13:00,2.45296,2.45304,2.45268,2.45268,8000000.0
2008-12-16 10:14:00,2.45261,2.45267,2.45239,2.45239,7000000.0
2008-12-16 10:15:00,2.45198,2.45202,2.45182,2.45198,10000000.0
2008-12-16 10:16:00,2.45184,2.45203,2.45113,2.45113,7000000.0
2008-12-16 10:17:00,2.45162,2.45402,2.45162,2.45402,11000000.0
2008-12-16 10:18:00,2.45378,2.45418,2.45378,2.45416,8000000.0
2008-12-16 10:19:00,2.45431,2.45538,2.45431,2.45538,9000000.0
2008-12-16 10:20:00,2.45514,2.4557,2.4549,2.4557,7000000.0
2008-12-16 10:21:00,2.45619,2.45631,2.45612,2.45618,8000000.0
2008-12-16 10:22:00,2.45662,2.45664,2.4549,2.4549,7000000.0
2008-12-16 10:23:00,2.45496,2.45496,2.45373,2.45373,7000000.0
2008-12-16 10:24:00,2.45299,2.45299,2.45251,2.45276,7000000.0
2008-12-16 10:25:00,2.45334,2.45334,2.45249,2.45249,9000000.0
2008-12-16 10:26:00,2.45231,2.45231,2.45192,2.45211,11000000.0
2008-12-16 10:27:00,2.45265,2.45282,2.45253,2.45278,8000000.0
2008-12-16 10:28:00,2.45332,2.45361,2.45305,2.4534,9000000.0
2008-12-16 10:29:00,2.4529,2.4529,2.45203,2.45203,8000000.0
2008-12-16 10:30:00,2.45204,2.45364,2.45204,2.45328,8000000.0
2008-12-16 10:31:00,2.45321,2.45321,2.45285,2.45294,7000000.0
2008-12-16 10:32:00,2.45301,2.45335,2.45291,2.45335,9000000.0
2008-12-16 10:33:00,2.4522,2.45246,2.45205,2.45222,7000000.0
2008-12-16 10:34:00,2.45249,2.45261,2.45236,2.45256,7000000.0
2008-12-16 10:35:00,2.45269,2.45269,2.45222,2.45265,7000000.0
2008-12-16 10:36:00,2.45297,2.45297,2.45203,2.45203,8000000.0
2008-12-16 10:37:00,2.45197,2.4523,2.45178,2.45178,8000000.0
2008-12-16 10:38:00,2.45236,2.45247,2.45183,2.45183,10000000.0
2008-12-16 10:39:00,2.45171,2.45171,2.45125,2.45125,8000000.0
2008-12-16 10:40:00,2.45115,2.45165,2.45114,2.45165,7000000.0
2008-12-16 10:41:00,2.45143,2.45143,2.45064,2.45064,9000000.0
2008-12-16 10:42:00,2.4503,2.45073,2.4503,2.45046,7000000.0
2008-12-16 10:43:00,2.45065,2.45074,2.45038,2.4506,10000000.0
2008-12-16 10:44:00,2.45088,2.45104,2.45078,2.45104,7000000.0
2008-12-16 10:45:00,2.45095,2.45096,2.45062,2.45062,8000000.0
2008-12-16 10:46:00,2.45002,2.45024,2.44998,2.44998,8000000.0
2008-12-16 10:47:00,2.45023,2.45029,2.44999,2.45018,7000000.0
2008-12-16 10:48:00,2.45041,2.45057,2.45035,2.45044,8000000.0
2008-12-16 10:49:00,2.44983,2.44991,2.44957,2.44991,9000000.0
2008-12-16 10:50:00,2.45011,2.45033,2.45005,2.45033,8000000.0
2008-12-16 10:51:00,2.45043,2.45052,2.45019,2.45052,9000000.0
2008-12-16 10:52:00,2.45075,2.45075,2.45062,2.45064,8000000.0
2008-12-16 10:53:00,2.45064,2.45064,2.45032,2.45032,9000000.0
2008-12-16 10:54:00,2.45018,2.45093,2.45018,2.45057,10000000.0
2008-12-16 10:55:00,2.45078,2.45103,2.45078,2.45103,7000000.0
2008-12-16 10:56:00,2.45113,2.45113,2.44934,2.45048,7000000.0
2008-12-16 10:57:00,2.45043,2.4505,2.4501,2.45023,8000000.0
2008-12-16 10:58:00,2.45053,2.4508,2.45053,2.4508,7000000.0
2008-12-16 10:59:00,2.45082,2.45105,2.45059,2.45091,11000000.0
2008-12-16 11:00:00,2.45079,2.45082,2.44931,2.44931,7000000.0
2008-12-16 11:01:00,2.45077,2.45125,2.45047,2.45125,8000000.0
2008-12-16 11:02:00,2.45161,2.45189,2.45137,2.45137,7000000.0
2008-12-16 11:03:00,2.45142,2.45293,2.45137,2.45293,11000000.0
2008-12-16 11:04:00,2.45305,2.45327,2.45288,2.45288,11000000.0
2008-12-16 11:05:00,2.4534,2.45357,2.45314,2.45314,7000000.0
2008-12-16 11:06:00,2.4529,2.45348,2.4529,2.45344,8000000.0
2008-12-16 11:07:00,2.45504,2.45515,2.45372,2.45372,7000000.0
2008-12-16 11:08:00,2.45376,2.4542,2.45376,2.45381,9000000.0
2008-12-16 11:09:00,2.45392,2.45405,2.4531,2.4531,8000000.0
2008-12-16 11:10:00,2.45419,2.4548,2.45401,2.45467,8000000.0
2008-12-16 11:11:00,2.45262,2.45262,2.45073,2.45073,10000000.0
2008-12-16 11:12:00,2.4498,2.44984,2.44948,2.44948,7000000.0
2008-12-16 11:13:00,2.45002,2.45002,2.44938,2.44995,11000000.0
2008-12-16 11:14:00,2.4495,2.44977,2.44945,2.44966,11000000.0
2008-12-16 11:15:00,2.44924,2.44924,2.44868,2.44882,7000000.0
2008-12-16 11:16:00,2.44917,2.45013,2.44917,2.45013,7000000.0
2008-12-16 11:17:00,2.45028,2.45041,2.45022,2.45041,7000000.0
2008-12-16 11:18:00,2.45034,2.45034,2.4499,2.45005,10000000.0
2008-12-16 11:19:00,2.44951,2.45036,2.44951,2.45001,11000000.0
2008-12-16 11:20:00,2.45005,2.45016,2.45003,2.45014,8000000.0
2008-12-16 11:21:00,2.45029,2.45051,2.45017,2.45051,7000000.0
2008-12-16 11:22:00,2.45029,2.4504,2.45019,2.45019,8000000.0
2008-12-16 11:23:00,2.45011,2.45012,2.44947,2.44947,8000000.0
2008-12-16 11:24:00,2.44935,2.44977,2.44935,2.44977,7000000.0
2008-12-16 11:25:00,2.4493,2.44949,2.4492,2.4492,8000000.0
2008-12-16 11:26:00,2.44948,2.44959,2.44939,2.44944,11000000.0
2008-12-16 11:27:00,2.44964,2.45025,2.44964,2.45012,8000000.0
2008-12-16 11:28:00,2.45031,2.45031,2.44995,2.45004,7000000.0
2008-12-16 11:29:00,2.45037,2.45066,2.45036,2.45063,8000000.0
2008-12-16 11:30:00,2.45017,2.45017,2.44968,2.45004,7000000.0
2008-12-16 11:31:00,2.44863,2.45085,2.44863,2.45085,11000000.0
2008-12-16 11:32:00,2.45149,2.45151,2.45057,2.45088,11000000.0
2008-12-16 11:33:00,2.45077,2.45077,2.45026,2.45026,7000000.0
2008-12-16 11:34:00,2.44982,2.44982,2.4492,2.4492,7000000.0
2008-12-16 11:35:00,2.44917,2.44917,2.44794,2.44794,10000000.0
2008-12-16 11:36:00,2.44716,2.44787,2.44706,2.44768,8000000.0
2008-12-16 11:37:00,2.44802,2.44802,2.44762,2.44774,8000000.0
2008-12-16 11:38:00,2.44731,2.44743,2.44726,2.44726,9000000.0
2008-12-16 11:39:00,2.44783,2.44986,2.44783,2.44968,9000000.0
2008-12-16 11:40:00,2.44982,2.45013,2.44978,2.44982,11000000.0
2008-12-16 11:41:00,2.44955,2.44955,2.44806,2.44806,11000000.0
2008-12-16 11:42:00,2.4469,2.44717,2.44686,2.44713,11000000.0
2008-12-16 11:43:00,2.44647,2.44647,2.44472,2.44472,7000000.0
2008-12-16 11:44:00,2.44484,2.44484,2.44347,2.44347,7000000.0
2008-12-16 11:45:00,2.44358,2.4439,2.44349,2.4439,11000000.0
2008-12-16 11:46:00,2.44458,2.44458,2.44355,2.44355,7000000.0
2008-12-16 11:47:00,2.44329,2.4435,2.44312,2.44327,9000000.0
2008-12-16 11:48:00,2.44402,2.446,2.44402,2.44571,10000000.0
2008-12-16 11:49:00,2.44567,2.44567,2.44487,2.44487,7000000.0
2008-12-16 11:50:00,2.44406,2.44406,2.44336,2.4435,7000000.0
2008-12-16 11:51:00,2.44416,2.44589,2.44415,2.44589,8000000.0
2008-12-16 11:52:00,2.44615,2.44841,2.44615,2.44841,10000000.0
2008-12-16 11:53:00,2.4483,2.4483,2.44746,2.44746,10000000.0
2008-12-16 11:54:00,2.44753,2.4477,2.44669,2.44736,9000000.0
2008-12-16 11:55:00,2.44508,2.44508,2.44079,2.44079,8000000.0
2008-12-16 11:56:00,2.44011,2.44011,2.43961,2.43977,11000000.0
2008-12-16 11:57:00,2.44101,2.44132,2.44094,2.44094,8000000.0
2008-12-16 11:58:00,2.44107,2.44107,2.43954,2.44054,9000000.0
2008-12-16 11:59:00,2.44119,2.44126,2.44111,2.44126,7000000.0
2008-12-16 12:00:00,2.44082,2.44138,2.44082,2.44138,7000000.0
2008-12-16 12:01:00,2.44161,2.44161,2.44109,2.44111,10000000.0
2008-12-16 12:02:00,2.44082,2.44169,2.44042,2.44169,10000000.0
2008-12-16 12:03:00,2.44284,2.44312,2.44272,2.44312,7000000.0
2008-12-16 12:04:00,2.44338,2.44338,2.44281,2.443,9000000.0
2008-12-16 12:05:00,2.44185,2.44195,2.44103,2.4418,11000000.0
2008-12-16 12:06:00,2.44187,2.44212,2.44187,2.4419,7000000.0
2008-12-16 12:07:00,2.44194,2.44194,2.44154,2.44154,7000000.0
2008-12-16 12:08:00,2.44199,2.44277,2.44187,2.44277,9000000.0
2008-12-16 12:09:00,2.44289,2.44289,2.44208,2.44271,8000000.0
2008-12-16 12:10:00,2.44109,2.44143,2.44109,2.44119,8000000.0
2008-12-16 12:11:00,2.44216,2.44265,2.44212,2.44212,7000000.0
2008-12-16 12:12:00,2.44172,2.44172,2.44131,2.44168,7000000.0
2008-12-16 12:13:00,2.44202,2.44301,2.44202,2.44301,10000000.0
2008-12-16 12:14:00,2.44275,2.44375,2.44275,2.44375,8000000.0
2008-12-16 12:15:00,2.44365,2.44398,2.44287,2.44398,8000000.0
2008-12-16 12:16:00,2.44392,2.44397,2.44368,2.44393,8000000.0
2008-12-16 12:17:00,2.4442,2.44529,2.4442,2.44529,8000000.0
2008-12-16 12:18:00,2.44596,2.44878,2.44596,2.44878,11000000.0
2008-12-16 12:19:00,2.44842,2.44842,2.44736,2.44736,9000000.0
2008-12-16 12:20:00,2.447,2.4471,2.44681,2.4471,10000000.0
2008-12-16 12:21:00,2.44772,2.44772,2.44553,2.44553,7000000.0
2008-12-16 12:22:00,2.44721,2.44721,2.44388,2.44388,8000000.0
2008-12-16 12:23:00,2.44368,2.44368,2.44333,2.44341,7000000.0
2008-12-16 12:24:00,2.44431,2.44456,2.44427,2.44427,7000000.0
2008-12-16 12:25:00,2.44379,2.44408,2.44368,2.44408,9000000.0
2008-12-16 12:26:00,2.44371,2.44399,2.44343,2.44343,8000000.0
2008-12-16 12:27:00,2.4432,2.44327,2.44286,2.44286,10000000.0
2008-12-16 12:28:00,2.44239,2.44239,2.44142,2.44184,9000000.0
2008-12-16 12:29:00,2.44181,2.44189,2.44174,2.44187,9000000.0
2008-12-16 12:30:00,2.44227,2.44275,2.44219,2.44275,7000000.0
2008-12-16 12:31:00,2.44273,2.44273,2.44245,2.44261,11000000.0
2008-12-16 12:32:00,2.44274,2.44302,2.44258,2.44258,7000000.0
2008-12-16 12:33:00,2.44255,2.44258,2.44242,2.44242,7000000.0
2008-12-16 12:34:00,2.44221,2.44221,2.4419,2.44221,7000000.0
2008-12-16 12:35:00,2.44178,2.44178,2.44067,2.44067,8000000.0
2008-12-16 12:36:00,2.44031,2.4408,2.44031,2.4408,8000000.0
2008-12-16 12:37:00,2.44108,2.44145,2.44108,2.44134,9000000.0
2008-12-16 12:38:00,2.44137,2.44179,2.44118,2.44179,8000000.0
2008-12-16 12:39:00,2.44182,2.44182,2.44127,2.44127,9000000.0
2008-12-16 12:40:00,2.44134,2.44147,2.44125,2.44133,7000000.0
2008-12-16 12:41:00,2.44156,2.44265,2.44156,2.44265,8000000.0
2008-12-16 12:42:00,2.44283,2.44306,2.44275,2.44304,9000000.0
2008-12-16 12:43:00,2.44288,2.44437,2.44288,2.44437,9000000.0
2008-12-16 12:44:00,2.44493,2.44493,2.44437,2.44447,8000000.0
2008-12-16 12:45:00,2.44415,2.44415,2.44308,2.4433,10000000.0
2008-12-16 12:46:00,2.44345,2.4436,2.44331,2.44331,9000000.0
2008-12-16 12:47:00,2.44395,2.44457,2.44395,2.44442,10000000.0
2008-12-16 12:48:00,2.44411,2.44449,2.44409,2.44429,11000000.0
2008-12-16 12:49:00,2.44444,2.44468,2.44444,2.44459,7000000.0
2008-12-16 12:50:00,2.44347,2.44347,2.44286,2.44302,7000000.0
2008-12-16 12:51:00,2.44313,2.44316,2.44286,2.44297,8000000.0
2008-12-16 12:52:00,2.44306,2.44388,2.44295,2.44388,11000000.0
2008-12-16 12:53:00,2.44369,2.44369,2.44168,2.44189,8000000.0
2008-12-16 12:54:00,2.44254,2.4426,2.44236,2.44254,7000000.0
2008-12-16 12:55:00,2.44296,2.44296,2.44222,2.44226,8000000.0
2008-12-16 12:56:00,2.44335,2.44398,2.44335,2.4438,7000000.0
2008-12-16 12:57:00,2.44356,2.44356,2.44301,2.44301,7000000.0
2008-12-16 12:58:00,2.44316,2.44337,2.44301,2.44301,8000000.0
2008-12-16 12:59:00,2.44328,2.44424,2.44328,2.44424,7000000.0
2008-12-16 13:00:00,2.44448,2.44459,2.44376,2.44376,8000000.0
2008-12-16 13:01:00,2.44368,2.44373,2.44353,2.44373,8000000.0
2008-12-16 13:02:00,2.4441,2.44456,2.4441,2.44456,7000000.0
2008-12-16 13:03:00,2.4447,2.4447,2.44416,2.44432,8000000.0
2008-12-16 13:04:00,2.44349,2.44349,2.44266,2.44266,7000000.0
2008-12-16 13:05:00,2.44257,2.44285,2.44257,2.44267,8000000.0
2008-12-16 13:06:00,2.44244,2.44298,2.44219,2.44298,7000000.0
2008-12-16 13:07:00,2.44314,2.44329,2.44294,2.44294,7000000.0
2008-12-16 13:08:00,2.44346,2.44346,2.44302,2.44302,10000000.0
2008-12-16 13:09:00,2.44268,2.44272,2.44243,2.44249,7000000.0
2008-12-16 13:10:00,2.4428,2.44296,2.44267,2.44276,9000000.0
2008-12-16 13:11:00,2.44287,2.44291,2.44263,2.44275,8000000.0
2008-12-16 13:12:00,2.44227,2.4428,2.4422,2.4428,8000000.0
2008-12-16 13:13:00,2.44288,2.44311,2.44267,2.44267,9000000.0
2008-12-16 13:14:00,2.44232,2.44232,2.44198,2.44209,7000000.0
2008-12-16 13:15:00,2.44225,2.4425,2.44212,2.44223,8000000.0
2008-12-16 13:16:00,2.44225,2.44259,2.44224,2.44259,8000000.0
2008-12-16 13:17:00,2.44275,2.443,2.44275,2.44292,9000000.0
2008-12-16 13:18:00,2.44265,2.4428,2.44258,2.4428,10000000.0
2008-12-16 13:19:00,2.44261,2.44261,2.44197,2.44197,8000000.0
2008-12-16 13:20:00,2.44147,2.44147,2.44108,2.44137,8000000.0
2008-12-16 13:21:00,2.44154,2.44168,2.44118,2.44118,7000000.0
2008-12-16 13:22:00,2.44081,2.44183,2.44079,2.44183,11000000.0
2008-12-16 13:23:00,2.44153,2.44153,2.44088,2.4409,8000000.0
2008-12-16 13:24:00,2.4409,2.4409,2.44081,2.44081,7000000.0
2008-12-16 13:25:00,2.44065,2.44101,2.44065,2.44101,11000000.0
2008-12-16 13:26:00,2.44124,2.44176,2.44097,2.44176,10000000.0
2008-12-16 13:27:00,2.4418,2.44196,2.44172,2.44187,8000000.0
2008-12-16 13:28:00,2.44208,2.44258,2.44208,2.44238,21000000.0
2008-12-16 13:29:00,2.44227,2.44228,2.44213,2.44228,17000000.0
2008-12-16 13:30:00,2.44177,2.4418,2.44169,2.44169,7000000.0
2008-12-16 13:31:00,2.4413,2.44302,2.4413,2.44242,9000000.0
2008-12-16 13:32:00,2.44195,2.44314,2.44195,2.44314,14000000.0
2008-12-16 13:33:00,2.44296,2.44296,2.44255,2.44281,14000000.0
2008-12-16 13:34:00,2.44302,2.4442,2.4429,2.4442,31000000.0
2008-12-16 13:35:00,2.4436,2.44402,2.4436,2.44402,17000000.0
2008-12-16 13:36:00,2.44373,2.44398,2.44363,2.44363,24000000.0
2008-12-16 13:37:00,2.44365,2.44384,2.44317,2.44317,10000000.0
2008-12-16 13:38:00,2.44288,2.44288,2.44246,2.44247,18000000.0
2008-12-16 13:39:00,2.44225,2.44225,2.44194,2.44194,15000000.0
2008-12-16 13:40:00,2.44217,2.44334,2.44217,2.44334,29000000.0
2008-12-16 13:41:00,2.44373,2.44398,2.44373,2.44398,13000000.0
2008-12-16 13:42:00,2.44393,2.44393,2.44334,2.44334,8000000.0
2008-12-16 13:43:00,2.44277,2.44277,2.44172,2.44172,10000000.0
2008-12-16 13:44:00,2.44187,2.44187,2.44137,2.4415,26000000.0
2008-12-16 13:45:00,2.44133,2.44143,2.44125,2.44133,22000000.0
2008-12-16 13:46:00,2.44139,2.44262,2.44139,2.44221,19000000.0
2008-12-16 13:47:00,2.44243,2.44298,2.44243,2.44298,17000000.0
2008-12-16 13:48:00,2.44294,2.44378,2.44276,2.44276,22000000.0
2008-12-16 13:49:00,2.44264,2.44264,2.44251,2.44251,24000000.0
2008-12-16 13:50:00,2.44243,2.44264,2.4424,2.44264,15000000.0
2008-12-16 13:51:00,2.44284,2.44363,2.44284,2.44349,22000000.0
2008-12-16 13:52:00,2.44342,2.44342,2.44292,2.44293,32000000.0
2008-12-16 13:53:00,2.44277,2.44294,2.4427,2.44278,28000000.0
2008-12-16 13:54:00,2.44325,2.45182,2.44325,2.44856,31000000.0
2008-12-16 13:55:00,2.44815,2.44815,2.44705,2.44705,20000000.0
2008-12-16 13:56:00,2.44576,2.44576,2.44392,2.44547,24000000.0
2008-12-16 13:57:00,2.44685,2.44701,2.44622,2.44641,34000000.0
2008-12-16 13:58:00,2.44563,2.44576,2.4451,2.4451,16000000.0
2008-12-16 13:59:00,2.4447,2.4447,2.44394,2.44399,30000000.0
2008-12-16 14:00:00,2.44404,2.44417,2.44342,2.44417,39000000.0
2008-12-16 14:01:00,2.44355,2.44421,2.44355,2.44413,30000000.0
2008-12-16 14:02:00,2.44419,2.44419,2.44247,2.44247,19000000.0
2008-12-16 14:03:00,2.44133,2.44133,2.43938,2.43938,23000000.0
2008-12-16 14:04:00,2.43837,2.44,2.43837,2.44,33000000.0
2008-12-16 14:05:00,2.44072,2.44175,2.44072,2.44123,28000000.0
2008-12-16 14:06:00,2.44086,2.44316,2.44086,2.44316,31000000.0
2008-12-16 14:07:00,2.44323,2.44323,2.44243,2.44243,31000000.0
2008-12-16 14:08:00,2.44294,2.44368,2.44263,2.44368,27000000.0
2008-12-16 14:09:00,2.4438,2.44418,2.44308,2.44308,27000000.0
2008-12-16 14:10:00,2.44283,2.44313,2.44283,2.44313,24000000.0
2008-12-16 14:11:00,2.44306,2.44343,2.44306,2.44316,21000000.0
2008-12-16 14:12:00,2.44266,2.44344,2.4424,2.44344,22000000.0
2008-12-16 14:13:00,2.44265,2.44265,2.442,2.44225,13000000.0
2008-12-16 14:14:00,2.44269,2.44295,2.44266,2.44295,21000000.0
2008-12-16 14:15:00,2.44325,2.44325,2.44278,2.44287,25000000.0
2008-12-16 14:16:00,2.44282,2.44335,2.44282,2.44335,26000000.0
2008-12-16 14:17:00,2.44332,2.44332,2.44261,2.44261,32000000.0
2008-12-16 14:18:00,2.44197,2.44197,2.44185,2.44185,27000000.0
2008-12-16 14:19:00,2.44194,2.44194,2.44144,2.44144,35000000.0
2008-12-16 14:20:00,2.44078,2.44078,2.44027,2.44035,32000000.0
2008-12-16 14:21:00,2.44018,2.44043,2.43997,2.44039,39000000.0
2008-12-16 14:22:00,2.4413,2.44152,2.4409,2.4409,22000000.0
2008-12-16 14:23:00,2.44036,2.44061,2.44032,2.44061,40000000.0
2008-12-16 14:24:00,2.44083,2.44096,2.44039,2.44096,10000000.0
2008-12-16 14:25:00,2.44082,2.44093,2.4407,2.44086,35000000.0
2008-12-16 14:26:00,2.44102,2.44115,2.441,2.44104,18000000.0
2008-12-16 14:27:00,2.44103,2.44118,2.44101,2.44107,28000000.0
2008-12-16 14:28:00,2.44102,2.44102,2.44049,2.44058,21000000.0
2008-12-16 14:29:00,2.44042,2.44042,2.43954,2.43982,16000000.0
2008-12-16 14:30:00,2.44015,2.44134,2.44015,2.44134,25000000.0
2008-12-16 14:31:00,2.44009,2.44071,2.44009,2.44028,26000000.0
2008-12-16 14:32:00,2.44033,2.44052,2.44019,2.44024,32000000.0
2008-12-16 14:33:00,2.4398,2.4398,2.439,2.439,20000000.0
2008-12-16 14:34:00,2.43906,2.43978,2.43906,2.43978,25000000.0
2008-12-16 14:35:00,2.43985,2.44035,2.43985,2.43999,23000000.0
2008-12-16 14:36:00,2.44001,2.44001,2.43873,2.43882,11000000.0
2008-12-16 14:37:00,2.43836,2.43859,2.43829,2.43859,41000000.0
2008-12-16 14:38:00,2.43856,2.43856,2.43828,2.4385,54000000.0
2008-12-16 14:39:00,2.43802,2.43802,2.43725,2.43781,36000000.0
2008-12-16 14:40:00,2.43819,2.43819,2.43635,2.43751,36000000.0
2008-12-16 14:41:00,2.43833,2.43883,2.43833,2.43863,41000000.0
2008-12-16 14:42:00,2.43897,2.43963,2.43897,2.43953,19000000.0
2008-12-16 14:43:00,2.43946,2.43968,2.43946,2.43968,20000000.0
2008-12-16 14:44:00,2.44005,2.44117,2.44005,2.44091,25000000.0
2008-12-16 14:45:00,2.44103,2.44146,2.44084,2.44084,33000000.0
2008-12-16 14:46:00,2.44145,2.44247,2.44145,2.44247,11000000.0
2008-12-16 14:47:00,2.44265,2.44283,2.44265,2.44283,7000000.0
2008-12-16 14:48:00,2.44263,2.44263,2.44204,2.44246,21000000.0
2008-12-16 14:49:00,2.44262,2.44319,2.44252,2.44252,32000000.0
2008-12-16 14:50:00,2.44218,2.44218,2.44065,2.44065,33000000.0
2008-12-16 14:51:00,2.44084,2.44152,2.44065,2.44118,37000000.0
2008-12-16 14:52:00,2.44119,2.44142,2.44091,2.44109,17000000.0
2008-12-16 14:53:00,2.44117,2.44117,2.44086,2.44099,22000000.0
2008-12-16 14:54:00,2.44078,2.44108,2.44078,2.44099,17000000.0
2008-12-16 14:55:00,2.44075,2.44075,2.44018,2.44018,7000000.0
2008-12-16 14:56:00,2.43935,2.43964,2.43935,2.43943,21000000.0
2008-12-16 14:57:00,2.43933,2.43938,2.43924,2.43928,12000000.0
2008-12-16 14:58:00,2.439,2.4397,2.43897,2.4397,31000000.0
2008-12-16 14:59:00,2.43991,2.44008,2.43982,2.43989,20000000.0
2008-12-16 15:00:00,2.43959,2.44009,2.43959,2.44007,32000000.0
2008-12-16 15:01:00,2.43878,2.43878,2.43762,2.43821,14000000.0
2008-12-16 15:02:00,2.43822,2.43885,2.43822,2.4388,26000000.0
2008-12-16 15:03:00,2.43969,2.44017,2.43952,2.43955,30000000.0
2008-12-16 15:04:00,2.43922,2.43922,2.43866,2.43871,29000000.0
2008-12-16 15:05:00,2.43833,2.43845,2.43759,2.43759,28000000.0
2008-12-16 15:06:00,2.43771,2.43891,2.43771,2.43891,16000000.0
2008-12-16 15:07:00,2.43923,2.43923,2.4367,2.4367,26000000.0
2008-12-16 15:08:00,2.4369,2.43724,2.43671,2.4372,25000000.0
2008-12-16 15:09:00,2.43647,2.43647,2.43163,2.43175,34000000.0
2008-12-16 15:10:00,2.43208,2.43297,2.43127,2.43127,36000000.0
2008-12-16 15:11:00,2.43149,2.43209,2.43126,2.43209,27000000.0
2008-12-16 15:12:00,2.43149,2.43149,2.43032,2.43055,26000000.0
2008-12-16 15:13:00,2.43092,2.43173,2.43054,2.43173,41000000.0
2008-12-16 15:14:00,2.43031,2.43101,2.43024,2.43069,30000000.0
2008-12-16 15:15:00,2.43069,2.4314,2.43069,2.43089,21000000.0
2008-12-16 15:16:00,2.43061,2.43096,2.43005,2.43005,9000000.0
2008-12-16 15:17:00,2.43028,2.43064,2.42943,2.42943,26000000.0
2008-12-16 15:18:00,2.4288,2.4288,2.42774,2.42774,10000000.0
2008-12-16 15:19:00,2.42741,2.42769,2.42719,2.42758,16000000.0
2008-12-16 15:20:00,2.42741,2.42784,2.42741,2.42784,20000000.0
2008-12-16 15:21:00,2.42803,2.42814,2.42795,2.42814,12000000.0
2008-12-16 15:22:00,2.42807,2.42807,2.42763,2.42763,22000000.0
2008-12-16 15:23:00,2.42746,2.42746,2.42645,2.42645,36000000.0
2008-12-16 15:24:00,2.42691,2.4276,2.42691,2.4276,20000000.0
2008-12-16 15:25:00,2.428,2.428,2.42747,2.42786,14000000.0
2008-12-16 15:26:00,2.42803,2.4282,2.42794,2.42794,40000000.0
2008-12-16 15:27:00,2.42785,2.43023,2.42785,2.43023,32000000.0
2008-12-16 15:28:00,2.43211,2.43211,2.43093,2.43161,55000000.0
2008-12-16 15:29:00,2.43132,2.43132,2.42905,2.42905,47000000.0
2008-12-16 15:30:00,2.42811,2.43134,2.42808,2.43134,71000000.0
2008-12-16 15:31:00,2.43109,2.43109,2.43063,2.43063,58000000.0
2008-12-16 15:32:00,2.43019,2.43019,2.42793,2.42872,25000000.0
2008-12-16 15:33:00,2.42884,2.42988,2.42867,2.42988,32000000.0
2008-12-16 15:34:00,2.42979,2.43071,2.42979,2.43071,22000000.0
2008-12-16 15:35:00,2.43088,2.43107,2.43079,2.43079,30000000.0
2008-12-16 15:36:00,2.43067,2.43081,2.43054,2.43081,23000000.0
2008-12-16 15:37:00,2.4309,2.43102,2.43088,2.43102,24000000.0
2008-12-16 15:38:00,2.431,2.43103,2.43073,2.43103,61000000.0
2008-12-16 15:39:00,2.43113,2.43127,2.43103,2.43124,40000000.0
2008-12-16 15:40:00,2.43187,2.43236,2.43148,2.43148,37000000.0
2008-12-16 15:41:00,2.4312,2.4312,2.43103,2.43119,43000000.0
2008-12-16 15:42:00,2.43106,2.43121,2.43051,2.43121,41000000.0
2008-12-16 15:43:00,2.43174,2.43316,2.43174,2.43279,30000000.0
2008-12-16 15:44:00,2.43207,2.4325,2.43207,2.4325,29000000.0
2008-12-16 15:45:00,2.43264,2.43274,2.43207,2.43207,36000000.0
2008-12-16 15:46:00,2.4326,2.43314,2.4326,2.43276,24000000.0
2008-12-16 15:47:00,2.43325,2.43375,2.43325,2.43354,31000000.0
2008-12-16 15:48:00,2.43366,2.4338,2.4323,2.4323,33000000.0
2008-12-16 15:49:00,2.43168,2.43168,2.43143,2.43143,25000000.0
2008-12-16 15:50:00,2.43135,2.43201,2.43135,2.43201,11000000.0
2008-12-16 15:51:00,2.43249,2.43367,2.43249,2.43367,37000000.0
2008-12-16 15:52:00,2.43376,2.43376,2.43293,2.43293,23000000.0
2008-12-16 15:53:00,2.43288,2.43325,2.43288,2.43325,15000000.0
2008-12-16 15:54:00,2.43384,2.43449,2.43377,2.4342,26000000.0
2008-12-16 15:55:00,2.43414,2.43414,2.43356,2.43364,33000000.0
2008-12-16 15:56:00,2.43376,2.43406,2.43368,2.43368,36000000.0
2008-12-16 15:57:00,2.43326,2.43359,2.43269,2.43269,34000000.0
2008-12-16 15:58:00,2.43207,2.43237,2.43192,2.43235,24000000.0
2008-12-16 15:59:00,2.43264,2.43296,2.43259,2.43296,23000000.0
2008-12-16 16:00:00,2.43218,2.43218,2.432,2.43217,51000000.0
2008-12-16 16:01:00,2.43198,2.43211,2.43174,2.43174,31000000.0
2008-12-16 16:02:00,2.43178,2.43201,2.43162,2.4319,29000000.0
2008-12-16 16:03:00,2.43168,2.43172,2.43153,2.43164,51000000.0
2008-12-16 16:04:00,2.43165,2.43205,2.43009,2.43009,38000000.0
2008-12-16 16:05:00,2.42905,2.42941,2.42877,2.42877,37000000.0
2008-12-16 16:06:00,2.42875,2.43021,2.42875,2.4297,33000000.0
2008-12-16 16:07:00,2.42982,2.43031,2.42932,2.43024,37000000.0
2008-12-16 16:08:00,2.43002,2.43056,2.43002,2.43019,37000000.0
2008-12-16 16:09:00,2.43038,2.43042,2.43,2.43,44000000.0
2008-12-16 16:10:00,2.43049,2.43049,2.42991,2.43032,41000000.0
2008-12-16 16:11:00,2.43102,2.43204,2.43102,2.43204,27000000.0
2008-12-16 16:12:00,2.43267,2.43315,2.43267,2.43278,22000000.0
2008-12-16 16:13:00,2.43286,2.43286,2.43234,2.43266,38000000.0
2008-12-16 16:14:00,2.43339,2.43339,2.43204,2.43204,41000000.0
2008-12-16 16:15:00,2.43254,2.43287,2.43148,2.43148,42000000.0
2008-12-16 16:16:00,2.43116,2.43156,2.43115,2.43152,45000000.0
2008-12-16 16:17:00,2.43158,2.4317,2.43145,2.4317,22000000.0
2008-12-16 16:18:00,2.43212,2.43212,2.43177,2.43177,49000000.0
2008-12-16 16:19:00,2.4323,2.4323,2.43165,2.43165,27000000.0
2008-12-16 16:20:00,2.43189,2.43243,2.43182,2.43182,52000000.0
2008-12-16 16:21:00,2.43103,2.43107,2.43074,2.43075,37000000.0
2008-12-16 16:22:00,2.43062,2.43086,2.43053,2.43053,50000000.0
2008-12-16 16:23:00,2.42997,2.4307,2.42997,2.43055,48000000.0
2008-12-16 16:24:00,2.43058,2.43081,2.43053,2.43057,44000000.0
2008-12-16 16:25:00,2.43026,2.43035,2.43025,2.43032,28000000.0
2008-12-16 16:26:00,2.43027,2.43027,2.42971,2.42971,41000000.0
2008-12-16 16:27:00,2.42977,2.43108,2.42972,2.43108,46000000.0
2008-12-16 16:28:00,2.43071,2.43112,2.43047,2.43112,34000000.0
2008-12-16 16:29:00,2.43076,2.43176,2.42929,2.42929,24000000.0
2008-12-16 16:30:00,2.42914,2.4302,2.42914,2.4302,43000000.0
2008-12-16 16:31:00,2.4299,2.43006,2.42913,2.43006,36000000.0
2008-12-16 16:32:00,2.42973,2.42973,2.42837,2.4285,34000000.0
2008-12-16 16:33:00,2.42864,2.42864,2.42811,2.42816,41000000.0
2008-12-16 16:34:00,2.42758,2.42758,2.42685,2.42703,29000000.0
2008-12-16 16:35:00,2.4273,2.42848,2.42704,2.42845,53000000.0
2008-12-16 16:36:00,2.42849,2.42849,2.42773,2.42816,43000000.0
2008-12-16 16:37:00,2.42887,2.42919,2.42844,2.42908,56000000.0
2008-12-16 16:38:00,2.43029,2.43029,2.42812,2.42837,34000000.0
2008-12-16 16:39:00,2.42851,2.42929,2.42844,2.42849,43000000.0
2008-12-16 16:40:00,2.4292,2.43024,2.4292,2.42973,63000000.0
2008-12-16 16:41:00,2.4309,2.43167,2.43022,2.43022,44000000.0
2008-12-16 16:42:00,2.43032,2.43032,2.42994,2.43032,57000000.0
2008-12-16 16:43:00,2.43074,2.43139,2.4302,2.43072,20000000.0
2008-12-16 16:44:00,2.42956,2.43139,2.42956,2.43139,34000000.0
2008-12-16 16:45:00,2.43138,2.43156,2.43085,2.43085,41000000.0
2008-12-16 16:46:00,2.43082,2.43129,2.43078,2.43129,59000000.0
2008-12-16 16:47:00,2.43062,2.43108,2.43057,2.43108,55000000.0
2008-12-16 16:48:00,2.43064,2.43108,2.43064,2.43108,46000000.0
2008-12-16 16:49:00,2.43085,2.43152,2.4304,2.43152,35000000.0
2008-12-16 16:50:00,2.43197,2.43197,2.43066,2.43066,45000000.0
2008-12-16 16:51:00,2.4303,2.43095,2.43009,2.43037,30000000.0
2008-12-16 16:52:00,2.42993,2.43035,2.42993,2.43,30000000.0
2008-12-16 16:53:00,2.42953,2.42981,2.42953,2.42977,19000000.0
2008-12-16 16:54:00,2.43035,2.43175,2.43035,2.43175,18000000.0
2008-12-16 16:55:00,2.43199,2.43253,2.43061,2.43061,40000000.0
2008-12-16 16:56:00,2.43036,2.43166,2.43036,2.43166,37000000.0
2008-12-16 16:57:00,2.43143,2.43222,2.43136,2.43222,17000000.0
2008-12-16 16:58:00,2.43241,2.43282,2.43241,2.43262,45000000.0
2008-12-16 16:59:00,2.43315,2.4342,2.43263,2.4342,39000000.0
2008-12-16 17:00:00,2.43378,2.43378,2.4327,2.4327,47000000.0
2008-12-16 17:01:00,2.4323,2.43447,2.4323,2.43447,26000000.0
2008-12-16 17:02:00,2.43449,2.43645,2.43364,2.43515,33000000.0
2008-12-16 17:03:00,2.43594,2.43722,2.43594,2.43722,33000000.0
2008-12-16 17:04:00,2.43705,2.43732,2.43667,2.43674,37000000.0
2008-12-16 17:05:00,2.43707,2.43839,2.43704,2.43839,35000000.0
2008-12-16 17:06:00,2.43839,2.43871,2.43777,2.43777,46000000.0
2008-12-16 17:07:00,2.43754,2.43772,2.4373,2.43772,33000000.0
2008-12-16 17:08:00,2.43758,2.43758,2.4369,2.43713,45000000.0
2008-12-16 17:09:00,2.43746,2.43892,2.43746,2.43851,47000000.0
2008-12-16 17:10:00,2.4393,2.44181,2.4393,2.44181,36000000.0
2008-12-16 17:11:00,2.44186,2.44219,2.44135,2.44135,44000000.0
2008-12-16 17:12:00,2.44198,2.44198,2.44119,2.44119,23000000.0
2008-12-16 17:13:00,2.44089,2.44161,2.44068,2.44152,35000000.0
2008-12-16 17:14:00,2.4411,2.4411,2.43795,2.43795,27000000.0
2008-12-16 17:15:00,2.43814,2.44066,2.43814,2.44066,26000000.0
2008-12-16 17:16:00,2.44091,2.44091,2.44045,2.4409,27000000.0
2008-12-16 17:17:00,2.44125,2.44133,2.44062,2.4411,38000000.0
2008-12-16 17:18:00,2.44216,2.44216,2.44198,2.44213,29000000.0
2008-12-16 17:19:00,2.44244,2.4429,2.44244,2.44267,19000000.0
2008-12-16 17:20:00,2.44259,2.443,2.44259,2.44295,29000000.0
2008-12-16 17:21:00,2.44369,2.4442,2.44369,2.44377,26000000.0
2008-12-16 17:22:00,2.44419,2.44422,2.4435,2.44422,30000000.0
2008-12-16 17:23:00,2.44426,2.44426,2.44268,2.44298,32000000.0
2008-12-16 17:24:00,2.44302,2.44325,2.44268,2.4427,23000000.0
2008-12-16 17:25:00,2.4426,2.4429,2.44093,2.44093,20000000.0
2008-12-16 17:26:00,2.4414,2.4414,2.44059,2.44059,18000000.0
2008-12-16 17:27:00,2.43966,2.44001,2.43966,2.43981,44000000.0
2008-12-16 17:28:00,2.44075,2.44095,2.44053,2.44059,39000000.0
2008-12-16 17:29:00,2.44046,2.44147,2.4404,2.4404,36000000.0
2008-12-16 17:30:00,2.44018,2.44018,2.43964,2.44002,61000000.0
2008-12-16 17:31:00,2.44047,2.44049,2.44025,2.44025,62000000.0
2008-12-16 17:32:00,2.43984,2.44034,2.43984,2.44034,54000000.0
2008-12-16 17:33:00,2.4405,2.44098,2.44044,2.44098,64000000.0
2008-12-16 17:34:00,2.4411,2.4418,2.4411,2.4418,60000000.0
2008-12-16 17:35:00,2.44221,2.44221,2.44026,2.44026,43000000.0
2008-12-16 17:36:00,2.43787,2.43863,2.43786,2.43863,58000000.0
2008-12-16 17:37:00,2.43955,2.43979,2.43896,2.43896,47000000.0
2008-12-16 17:38:00,2.43854,2.43932,2.43835,2.43932,44000000.0
2008-12-16 17:39:00,2.43904,2.43904,2.43782,2.43782,41000000.0
2008-12-16 17:40:00,2.43526,2.43621,2.43526,2.43621,59000000.0
2008-12-16 17:41:00,2.43646,2.43708,2.43631,2.43708,50000000.0
2008-12-16 17:42:00,2.43656,2.43873,2.43656,2.43783,37000000.0
2008-12-16 17:43:00,2.43794,2.43811,2.43681,2.43722,33000000.0
2008-12-16 17:44:00,2.43739,2.4379,2.43703,2.43703,46000000.0
2008-12-16 17:45:00,2.43734,2.4388,2.43734,2.4388,49000000.0
2008-12-16 17:46:00,2.43796,2.43796,2.43709,2.43709,56000000.0
2008-12-16 17:47:00,2.43699,2.4377,2.43671,2.43745,65000000.0
2008-12-16 17:48:00,2.43707,2.43744,2.43674,2.43685,61000000.0
2008-12-16 17:49:00,2.43628,2.43642,2.4355,2.43631,72000000.0
2008-12-16 17:50:00,2.43623,2.43656,2.43591,2.43591,53000000.0
2008-12-16 17:51:00,2.43534,2.43555,2.43485,2.43509,54000000.0
2008-12-16 17:52:00,2.43515,2.43544,2.43481,2.43544,51000000.0
2008-12-16 17:53:00,2.436,2.436,2.43466,2.43466,42000000.0
2008-12-16 17:54:00,2.43556,2.43722,2.43541,2.43722,32000000.0
2008-12-16 17:55:00,2.43729,2.43779,2.43729,2.43779,32000000.0
2008-12-16 17:56:00,2.43839,2.43897,2.43839,2.43873,47000000.0
2008-12-16 17:57:00,2.43891,2.4401,2.43891,2.4401,34000000.0
2008-12-16 17:58:00,2.44017,2.44058,2.43941,2.43941,44000000.0
2008-12-16 17:59:00,2.43902,2.43981,2.43893,2.43981,39000000.0
2008-12-16 18:00:00,2.43978,2.44042,2.43934,2.43934,32000000.0
2008-12-16 18:01:00,2.43911,2.43916,2.43891,2.43904,52000000.0
2008-12-16 18:02:00,2.43893,2.43898,2.43854,2.43898,30000000.0
2008-12-16 18:03:00,2.43894,2.43894,2.43838,2.43838,38000000.0
2008-12-16 18:04:00,2.43849,2.43861,2.4371,2.4371,38000000.0
2008-12-16 18:05:00,2.43704,2.43731,2.43639,2.43639,36000000.0
2008-12-16 18:06:00,2.43647,2.43665,2.43632,2.4365,32000000.0
2008-12-16 18:07:00,2.43555,2.43583,2.43539,2.43567,38000000.0
2008-12-16 18:08:00,2.43557,2.43574,2.43508,2.43574,56000000.0
2008-12-16 18:09:00,2.43549,2.43549,2.43508,2.43508,34000000.0
2008-12-16 18:10:00,2.43526,2.43543,2.4351,2.4351,26000000.0
2008-12-16 18:11:00,2.43481,2.43481,2.43411,2.43468,34000000.0
2008-12-16 18:12:00,2.43388,2.43474,2.43305,2.43474,24000000.0
2008-12-16 18:13:00,2.4332,2.43429,2.4332,2.43429,30000000.0
2008-12-16 18:14:00,2.43454,2.43554,2.43454,2.43554,22000000.0
2008-12-16 18:15:00,2.43592,2.4361,2.43543,2.43594,21000000.0
2008-12-16 18:16:00,2.4359,2.4363,2.43582,2.43611,66000000.0
2008-12-16 18:17:00,2.43618,2.43683,2.43608,2.43683,60000000.0
2008-12-16 18:18:00,2.43687,2.43698,2.4368,2.4368,33000000.0
2008-12-16 18:19:00,2.43718,2.43862,2.43718,2.43862,46000000.0
2008-12-16 18:20:00,2.43833,2.43833,2.4377,2.4377,61000000.0
2008-12-16 18:21:00,2.43747,2.43872,2.43735,2.43872,37000000.0
2008-12-16 18:22:00,2.43857,2.43857,2.43801,2.43822,49000000.0
2008-12-16 18:23:00,2.43815,2.43887,2.43794,2.43887,34000000.0
2008-12-16 18:24:00,2.43978,2.44173,2.43978,2.44173,47000000.0
2008-12-16 18:25:00,2.44167,2.44192,2.44137,2.44192,31000000.0
2008-12-16 18:26:00,2.4416,2.44177,2.44097,2.44097,43000000.0
2008-12-16 18:27:00,2.44061,2.44077,2.44054,2.44054,35000000.0
2008-12-16 18:28:00,2.44088,2.44095,2.44054,2.44054,18000000.0
2008-12-16 18:29:00,2.44027,2.44097,2.44027,2.44097,24000000.0
2008-12-16 18:30:00,2.44114,2.4412,2.44067,2.44077,32000000.0
2008-12-16 18:31:00,2.4408,2.44159,2.44023,2.44023,46000000.0
2008-12-16 18:32:00,2.4407,2.44116,2.44003,2.44003,55000000.0
2008-12-16 18:33:00,2.43989,2.4409,2.43969,2.43999,29000000.0
2008-12-16 18:34:00,2.4409,2.44175,2.44073,2.44073,32000000.0
2008-12-16 18:35:00,2.44017,2.44017,2.43972,2.43985,47000000.0
2008-12-16 18:36:00,2.43995,2.44039,2.43995,2.44004,65000000.0
2008-12-16 18:37:00,2.43986,2.43994,2.43963,2.43979,63000000.0
2008-12-16 18:38:00,2.43988,2.44006,2.43964,2.44,61000000.0
2008-12-16 18:39:00,2.4402,2.4402,2.43997,2.44001,37000000.0
2008-12-16 18:40:00,2.43987,2.44032,2.43983,2.44032,52000000.0
2008-12-16 18:41:00,2.44049,2.44057,2.44023,2.44023,68000000.0
2008-12-16 18:42:00,2.44011,2.44156,2.44011,2.44125,40000000.0
2008-12-16 18:43:00,2.44137,2.44137,2.44021,2.44021,39000000.0
2008-12-16 18:44:00,2.43991,2.44251,2.43991,2.44251,33000000.0
2008-12-16 18:45:00,2.44226,2.44261,2.44186,2.44186,57000000.0
2008-12-16 18:46:00,2.44197,2.44199,2.44141,2.44141,61000000.0
2008-12-16 18:47:00,2.44153,2.44153,2.43971,2.4403,41000000.0
2008-12-16 18:48:00,2.43845,2.43845,2.43792,2.43792,26000000.0
2008-12-16 18:49:00,2.43895,2.43953,2.43887,2.43887,31000000.0
2008-12-16 18:50:00,2.43928,2.43954,2.43867,2.43934,37000000.0
2008-12-16 18:51:00,2.43935,2.43963,2.4393,2.4393,17000000.0
2008-12-16 18:52:00,2.43916,2.43937,2.43912,2.43931,33000000.0
2008-12-16 18:53:00,2.43969,2.44042,2.43968,2.44042,31000000.0
2008-12-16 18:54:00,2.44074,2.44074,2.43985,2.44012,11000000.0
2008-12-16 18:55:00,2.44049,2.44107,2.44049,2.44107,22000000.0
2008-12-16 18:56:00,2.44115,2.44121,2.44082,2.44121,16000000.0
2008-12-16 18:57:00,2.44244,2.44264,2.44233,2.4424,15000000.0
2008-12-16 18:58:00,2.44229,2.44229,2.44186,2.44186,19000000.0
2008-12-16 18:59:00,2.44248,2.44254,2.4421,2.44223,26000000.0
2008-12-16 19:00:00,2.44216,2.44216,2.44151,2.44151,12000000.0
2008-12-16 19:01:00,2.44081,2.44081,2.44039,2.44039,18000000.0
2008-12-16 19:02:00,2.44027,2.44049,2.44012,2.44012,23000000.0
2008-12-16 19:03:00,2.44009,2.44009,2.43974,2.44,21000000.0
2008-12-16 19:04:00,2.44024,2.44058,2.44007,2.44058,55000000.0
2008-12-16 19:05:00,2.44116,2.44161,2.44061,2.44161,42000000.0
2008-12-16 19:06:00,2.44181,2.44218,2.44178,2.44218,63000000.0
2008-12-16 19:07:00,2.44171,2.44183,2.44129,2.44183,39000000.0
2008-12-16 19:08:00,2.4419,2.44347,2.4419,2.44347,32000000.0
2008-12-16 19:09:00,2.44379,2.44444,2.44379,2.44444,56000000.0
2008-12-16 19:10:00,2.44405,2.44424,2.44363,2.44383,27000000.0
2008-12-16 19:11:00,2.44388,2.44388,2.44358,2.44375,36000000.0
2008-12-16 19:12:00,2.44377,2.44377,2.44338,2.44357,25000000.0
2008-12-16 19:13:00,2.44379,2.44455,2.44379,2.44455,23000000.0
2008-12-16 19:14:00,2.44455,2.44518,2.4444,2.44518,37000000.0
2008-12-16 19:15:00,2.44538,2.4455,2.4451,2.4455,17000000.0
2008-12-16 19:16:00,2.44486,2.44486,2.44354,2.44354,23000000.0
2008-12-16 19:17:00,2.44332,2.44357,2.44332,2.44336,17000000.0
2008-12-16 19:18:00,2.4434,2.4434,2.44315,2.44324,30000000.0
2008-12-16 19:19:00,2.4427,2.4427,2.44206,2.44206,36000000.0
2008-12-16 19:20:00,2.44141,2.44175,2.44133,2.44133,23000000.0
2008-12-16 19:21:00,2.44137,2.4418,2.44137,2.4418,21000000.0
2008-12-16 19:22:00,2.44196,2.44229,2.44196,2.44228,25000000.0
2008-12-16 19:23:00,2.44232,2.44268,2.44232,2.44268,12000000.0
2008-12-16 19:24:00,2.44317,2.44609,2.44317,2.44595,39000000.0
2008-12-16 19:25:00,2.44484,2.44484,2.44256,2.44351,49000000.0
2008-12-16 19:26:00,2.44333,2.44333,2.44154,2.44154,48000000.0
2008-12-16 19:27:00,2.44133,2.44184,2.44133,2.44176,51000000.0
2008-12-16 19:28:00,2.44186,2.44206,2.44178,2.44206,40000000.0
2008-12-16 19:29:00,2.44192,2.44192,2.44146,2.44146,28000000.0
2008-12-16 19:30:00,2.44129,2.44192,2.44129,2.44142,32000000.0
2008-12-16 19:31:00,2.44107,2.44122,2.44063,2.44063,28000000.0
2008-12-16 19:32:00,2.44028,2.44035,2.43999,2.4401,31000000.0
2008-12-16 19:33:00,2.44034,2.44035,2.44009,2.44035,14000000.0
2008-12-16 19:34:00,2.44073,2.44073,2.44012,2.44013,49000000.0
2008-12-16 19:35:00,2.44008,2.44008,2.43954,2.43954,28000000.0
2008-12-16 19:36:00,2.43939,2.4394,2.43898,2.43898,16000000.0
2008-12-16 19:37:00,2.43889,2.4392,2.43889,2.43916,26000000.0
2008-12-16 19:38:00,2.43923,2.43927,2.4391,2.43915,18000000.0
2008-12-16 19:39:00,2.43935,2.43958,2.43933,2.43933,13000000.0
2008-12-16 19:40:00,2.43925,2.44065,2.43925,2.44065,16000000.0
2008-12-16 19:41:00,2.44061,2.44099,2.44061,2.44099,17000000.0
2008-12-16 19:42:00,2.44108,2.44146,2.44108,2.44146,19000000.0
2008-12-16 19:43:00,2.44193,2.44203,2.44192,2.44196,21000000.0
2008-12-16 19:44:00,2.44196,2.44211,2.44195,2.44201,21000000.0
2008-12-16 19:45:00,2.44211,2.44229,2.44177,2.44177,33000000.0
2008-12-16 19:46:00,2.44168,2.44186,2.44153,2.44153,18000000.0
2008-12-16 19:47:00,2.44134,2.4416,2.44133,2.4416,22000000.0
2008-12-16 19:48:00,2.44134,2.44145,2.44094,2.44094,18000000.0
2008-12-16 19:49:00,2.44098,2.44124,2.44098,2.44124,27000000.0
2008-12-16 19:50:00,2.44057,2.44057,2.43745,2.43745,23000000.0
2008-12-16 19:51:00,2.43714,2.43773,2.43714,2.43766,25000000.0
2008-12-16 19:52:00,2.43811,2.43853,2.43797,2.43853,15000000.0
2008-12-16 19:53:00,2.43872,2.43881,2.43872,2.43881,21000000.0
2008-12-16 19:54:00,2.4387,2.43904,2.4387,2.43896,9000000.0
2008-12-16 19:55:00,2.43868,2.43868,2.43772,2.43772,30000000.0
2008-12-16 19:56:00,2.43757,2.43791,2.43755,2.43779,20000000.0
2008-12-16 19:57:00,2.43802,2.43811,2.43802,2.43805,12000000.0
2008-12-16 19:58:00,2.43805,2.43811,2.43782,2.43782,13000000.0
2008-12-16 19:59:00,2.43715,2.43829,2.43715,2.43829,31000000.0
2008-12-16 20:00:00,2.43802,2.43839,2.43786,2.43808,23000000.0
2008-12-16 20:01:00,2.43828,2.43837,2.43826,2.43827,13000000.0
2008-12-16 20:02:00,2.4385,2.43931,2.4385,2.439,20000000.0
2008-12-16 20:03:00,2.43884,2.43884,2.43636,2.43636,18000000.0
2008-12-16 20:04:00,2.43629,2.43855,2.43629,2.43855,27000000.0
2008-12-16 20:05:00,2.43893,2.43893,2.43654,2.43655,23000000.0
2008-12-16 20:06:00,2.4362,2.4362,2.43605,2.43618,13000000.0
2008-12-16 20:07:00,2.436,2.43608,2.43403,2.43508,29000000.0
2008-12-16 20:08:00,2.43663,2.43727,2.43663,2.43727,15000000.0
2008-12-16 20:09:00,2.43756,2.43825,2.43702,2.43702,17000000.0
2008-12-16 20:10:00,2.43697,2.43697,2.436,2.436,20000000.0
2008-12-16 20:11:00,2.43573,2.43657,2.43514,2.43657,10000000.0
2008-12-16 20:12:00,2.4376,2.43767,2.43668,2.4367,15000000.0
2008-12-16 20:13:00,2.43628,2.43662,2.43628,2.43661,17000000.0
2008-12-16 20:14:00,2.43759,2.43807,2.43759,2.43786,15000000.0
2008-12-16 20:15:00,2.43849,2.43867,2.43845,2.43867,10000000.0
2008-12-16 20:16:00,2.43892,2.43956,2.43892,2.43904,22000000.0
2008-12-16 20:17:00,2.43851,2.43911,2.43811,2.43811,17000000.0
2008-12-16 20:18:00,2.43836,2.43954,2.43836,2.43863,24000000.0
2008-12-16 20:19:00,2.43896,2.44017,2.43896,2.44013,9000000.0
2008-12-16 20:20:00,2.43989,2.43989,2.43945,2.43945,14000000.0
2008-12-16 20:21:00,2.43969,2.43972,2.43941,2.43941,7000000.0
2008-12-16 20:22:00,2.43941,2.43946,2.43937,2.43939,12000000.0
2008-12-16 20:23:00,2.43943,2.43955,2.43943,2.43955,8000000.0
2008-12-16 20:24:00,2.43938,2.43959,2.43914,2.43914,15000000.0
2008-12-16 20:25:00,2.43936,2.43949,2.43905,2.43905,16000000.0
2008-12-16 20:26:00,2.43874,2.43889,2.43832,2.43832,22000000.0
2008-12-16 20:27:00,2.4383,2.43841,2.43826,2.43832,11000000.0
2008-12-16 20:28:00,2.43836,2.43922,2.43836,2.43922,7000000.0
2008-12-16 20:29:00,2.43916,2.43959,2.43915,2.43959,20000000.0
2008-12-16 20:30:00,2.44025,2.44081,2.4399,2.44007,27000000.0
2008-12-16 20:31:00,2.43958,2.44047,2.43958,2.44047,17000000.0
2008-12-16 20:32:00,2.4406,2.44082,2.44055,2.44055,20000000.0
2008-12-16 20:33:00,2.44056,2.44081,2.44056,2.44081,14000000.0
2008-12-16 20:34:00,2.44079,2.44079,2.44054,2.44056,28000000.0
2008-12-16 20:35:00,2.44086,2.44134,2.44086,2.4411,23000000.0
2008-12-16 20:36:00,2.44125,2.44129,2.44112,2.44129,11000000.0
2008-12-16 20:37:00,2.44185,2.44185,2.44144,2.44144,7000000.0
2008-12-16 20:38:00,2.44125,2.44129,2.44069,2.44069,10000000.0
2008-12-16 20:39:00,2.44068,2.44121,2.44068,2.44121,9000000.0
2008-12-16 20:40:00,2.44112,2.44112,2.43946,2.43946,7000000.0
2008-12-16 20:41:00,2.43893,2.43925,2.43863,2.43925,8000000.0
2008-12-16 20:42:00,2.43935,2.43935,2.43916,2.43922,15000000.0
2008-12-16 20:43:00,2.43928,2.43928,2.439,2.439,12000000.0
2008-12-16 20:44:00,2.43891,2.43894,2.43882,2.43893,7000000.0
2008-12-16 20:45:00,2.43933,2.43949,2.43933,2.43942,12000000.0
2008-12-16 20:46:00,2.4395,2.43964,2.4395,2.4395,9000000.0
2008-12-16 20:47:00,2.43961,2.43968,2.43958,2.43962,11000000.0
2008-12-16 20:48:00,2.43961,2.43973,2.43957,2.43967,11000000.0
2008-12-16 20:49:00,2.43969,2.44035,2.43969,2.44035,18000000.0
2008-12-16 20:50:00,2.44038,2.44038,2.44007,2.44007,8000000.0
2008-12-16 20:51:00,2.4401,2.4401,2.43997,2.44,18000000.0
2008-12-16 20:52:00,2.43995,2.44062,2.43984,2.44062,15000000.0
2008-12-16 20:53:00,2.44089,2.44148,2.44072,2.44148,8000000.0
2008-12-16 20:54:00,2.44132,2.44163,2.44132,2.44149,10000000.0
2008-12-16 20:55:00,2.44172,2.44184,2.44147,2.44184,8000000.0
2008-12-16 20:56:00,2.4417,2.4417,2.44097,2.44097,8000000.0
2008-12-16 20:57:00,2.44102,2.44115,2.44082,2.44099,18000000.0
2008-12-16 20:58:00,2.44107,2.44107,2.44093,2.44101,14000000.0
2008-12-16 20:59:00,2.44097,2.44101,2.44088,2.44088,8000000.0
2008-12-16 21:00:00,2.44052,2.44052,2.43995,2.43995,11000000.0
2008-12-16 21:01:00,2.43973,2.43977,2.43951,2.43951,16000000.0
2008-12-16 21:02:00,2.43945,2.44013,2.43945,2.44013,18000000.0
2008-12-16 21:03:00,2.43983,2.43983,2.43851,2.43851,13000000.0
2008-12-16 21:04:00,2.43837,2.43875,2.43837,2.43875,8000000.0
2008-12-16 21:05:00,2.43953,2.43953,2.43824,2.43824,11000000.0
2008-12-16 21:06:00,2.4383,2.43858,2.43647,2.43647,8000000.0
2008-12-16 21:07:00,2.43757,2.4386,2.43757,2.43765,7000000.0
2008-12-16 21:08:00,2.4378,2.43835,2.43776,2.43833,11000000.0
2008-12-16 21:09:00,2.43841,2.43935,2.43814,2.43935,9000000.0
2008-12-16 21:10:00,2.4398,2.44001,2.43947,2.43947,9000000.0
2008-12-16 21:11:00,2.43942,2.4401,2.43942,2.4401,8000000.0
2008-12-16 21:12:00,2.44007,2.44036,2.43825,2.44036,8000000.0
2008-12-16 21:13:00,2.4407,2.44103,2.4407,2.44083,8000000.0
2008-12-16 21:14:00,2.44004,2.44013,2.43948,2.43948,8000000.0
2008-12-16 21:15:00,2.43899,2.4394,2.43899,2.43938,11000000.0
2008-12-16 21:16:00,2.43955,2.43993,2.4395,2.43975,9000000.0
2008-12-16 21:17:00,2.43983,2.44051,2.43983,2.44051,7000000.0
2008-12-16 21:18:00,2.44093,2.44153,2.44093,2.44125,7000000.0
2008-12-16 21:19:00,2.44102,2.44189,2.44102,2.44189,7000000.0
2008-12-16 21:20:00,2.44102,2.44119,2.44039,2.44039,12000000.0
2008-12-16 21:21:00,2.44,2.44,2.43733,2.43733,8000000.0
2008-12-16 21:22:00,2.44081,2.44144,2.43621,2.43621,7000000.0
2008-12-16 21:23:00,2.43459,2.43926,2.43459,2.43837,10000000.0
2008-12-16 21:24:00,2.43615,2.43615,2.43305,2.43337,8000000.0
2008-12-16 21:25:00,2.43018,2.44089,2.43018,2.43954,9000000.0
2008-12-16 21:26:00,2.43195,2.43368,2.43195,2.43368,17000000.0
2008-12-16 21:27:00,2.43366,2.43519,2.43366,2.43479,31000000.0
2008-12-16 21:28:00,2.43216,2.43593,2.4306,2.43593,20000000.0
2008-12-16 21:29:00,2.43183,2.43365,2.43183,2.43258,11000000.0
2008-12-16 21:30:00,2.43161,2.43486,2.43161,2.43486,9000000.0
2008-12-16 21:31:00,2.43505,2.4355,2.43458,2.43547,7000000.0
2008-12-16 21:32:00,2.43549,2.43549,2.43014,2.43014,8000000.0
2008-12-16 21:33:00,2.42817,2.4289,2.42817,2.42878,7000000.0
2008-12-16 21:34:00,2.42839,2.42963,2.42815,2.42815,10000000.0
2008-12-16 21:35:00,2.42743,2.42785,2.4272,2.42722,11000000.0
2008-12-16 21:36:00,2.42427,2.42427,2.4143,2.4143,11000000.0
2008-12-16 21:37:00,2.41681,2.42018,2.41681,2.42018,10000000.0
2008-12-16 21:38:00,2.42695,2.43448,2.42695,2.43448,26000000.0
2008-12-16 21:39:00,2.43592,2.43592,2.43454,2.43489,18000000.0
2008-12-16 21:40:00,2.43404,2.43413,2.43266,2.43266,12000000.0
2008-12-16 21:41:00,2.43253,2.43253,2.42891,2.42891,13000000.0
2008-12-16 21:42:00,2.43026,2.43072,2.43026,2.43072,7000000.0
2008-12-16 21:43:00,2.43289,2.43456,2.43289,2.43456,11000000.0
2008-12-16 21:44:00,2.43413,2.43487,2.43232,2.43232,18000000.0
2008-12-16 21:45:00,2.43181,2.43208,2.43036,2.43036,10000000.0
2008-12-16 21:46:00,2.43188,2.43832,2.43188,2.43599,15000000.0
2008-12-16 21:47:00,2.43632,2.43632,2.43325,2.43417,10000000.0
2008-12-16 21:48:00,2.43396,2.43396,2.43325,2.43355,7000000.0
2008-12-16 21:49:00,2.43337,2.43369,2.43337,2.4334,8000000.0
2008-12-16 21:50:00,2.43293,2.43335,2.43293,2.43335,10000000.0
2008-12-16 21:51:00,2.4341,2.4362,2.4341,2.4362,8000000.0
2008-12-16 21:52:00,2.43568,2.43581,2.43512,2.43581,10000000.0
2008-12-16 21:53:00,2.43496,2.43615,2.43496,2.43613,8000000.0
2008-12-16 21:54:00,2.43684,2.43723,2.43684,2.43723,9000000.0
2008-12-16 21:55:00,2.43623,2.43646,2.43585,2.43585,11000000.0
2008-12-16 21:56:00,2.43539,2.43539,2.43426,2.43462,22000000.0
2008-12-16 21:57:00,2.43359,2.43421,2.43295,2.43369,13000000.0
2008-12-16 21:58:00,2.43329,2.43524,2.43289,2.43524,16000000.0
2008-12-16 21:59:00,2.43549,2.43549,2.43408,2.43488,25000000.0
2008-12-16 22:00:00,2.43472,2.4349,2.43361,2.4349,12000000.0
2008-12-16 22:01:00,2.4338,2.4338,2.4327,2.4338,19000000.0
2008-12-16 22:02:00,2.43619,2.43775,2.43584,2.43584,11000000.0
2008-12-16 22:03:00,2.43489,2.43489,2.43414,2.43438,33000000.0
2008-12-16 22:04:00,2.43383,2.43459,2.43383,2.43453,11000000.0
2008-12-16 22:05:00,2.43458,2.43458,2.43425,2.4345,16000000.0
2008-12-16 22:06:00,2.43546,2.43678,2.43546,2.43663,8000000.0
2008-12-16 22:07:00,2.43687,2.43687,2.43602,2.43679,15000000.0
2008-12-16 22:08:00,2.43705,2.4382,2.43705,2.4382,30000000.0
2008-12-16 22:09:00,2.43814,2.43847,2.43814,2.43832,13000000.0
2008-12-16 22:10:00,2.43901,2.43951,2.43901,2.43951,8000000.0
2008-12-16 22:11:00,2.43882,2.43882,2.43617,2.43617,11000000.0
2008-12-16 22:12:00,2.43497,2.4359,2.43497,2.4359,15000000.0
2008-12-16 22:13:00,2.43659,2.438,2.43659,2.4368,10000000.0
2008-12-16 22:14:00,2.43592,2.43614,2.43567,2.43602,13000000.0
2008-12-16 22:15:00,2.43575,2.43583,2.43556,2.43582,9000000.0
2008-12-16 22:16:00,2.43639,2.43639,2.4347,2.4347,8000000.0
2008-12-16 22:17:00,2.43322,2.43322,2.43247,2.43247,16000000.0
2008-12-16 22:18:00,2.43278,2.43374,2.43278,2.43359,9000000.0
2008-12-16 22:19:00,2.43302,2.43302,2.4243,2.42533,9000000.0
2008-12-16 22:20:00,2.42643,2.42808,2.42643,2.42787,7000000.0
2008-12-16 22:21:00,2.4289,2.42904,2.42819,2.42904,11000000.0
2008-12-16 22:22:00,2.42958,2.43047,2.42958,2.42978,11000000.0
2008-12-16 22:23:00,2.43063,2.43145,2.43015,2.43145,15000000.0
2008-12-16 22:24:00,2.43183,2.43196,2.43123,2.43145,10000000.0
2008-12-16 22:25:00,2.43417,2.43643,2.43103,2.43103,8000000.0
2008-12-16 22:26:00,2.42979,2.43044,2.42943,2.42956,8000000.0
2008-12-16 22:27:00,2.43023,2.43134,2.42986,2.43134,10000000.0
2008-12-16 22:28:00,2.43226,2.43226,2.42992,2.42992,10000000.0
2008-12-16 22:29:00,2.4318,2.43505,2.43151,2.43151,7000000.0
2008-12-16 22:30:00,2.43146,2.43415,2.43146,2.43415,11000000.0
2008-12-16 22:31:00,2.43392,2.43466,2.43311,2.43311,22000000.0
2008-12-16 22:32:00,2.43474,2.43563,2.43474,2.4351,7000000.0
2008-12-16 22:33:00,2.43596,2.43648,2.4348,2.4348,38000000.0
2008-12-16 22:34:00,2.43583,2.43848,2.43583,2.43848,47000000.0
2008-12-16 22:35:00,2.43888,2.43888,2.43761,2.4388,27000000.0
2008-12-16 22:36:00,2.43833,2.43833,2.43735,2.43735,26000000.0
2008-12-16 22:37:00,2.43723,2.43758,2.43723,2.43757,28000000.0
2008-12-16 22:38:00,2.4376,2.43775,2.43669,2.43775,15000000.0
2008-12-16 22:39:00,2.43811,2.43811,2.43495,2.43495,11000000.0
2008-12-16 22:40:00,2.43461,2.43499,2.43461,2.43472,9000000.0
2008-12-16 22:41:00,2.43377,2.43382,2.43365,2.43365,16000000.0
2008-12-16 22:42:00,2.43393,2.43617,2.43393,2.43601,9000000.0
2008-12-16 22:43:00,2.43599,2.43619,2.43524,2.43524,11000000.0
2008-12-16 22:44:00,2.43604,2.43638,2.43565,2.43638,8000000.0
2008-12-16 22:45:00,2.43664,2.43755,2.43626,2.43718,12000000.0
2008-12-16 22:46:00,2.43887,2.44047,2.43887,2.44045,9000000.0
2008-12-16 22:47:00,2.44015,2.44015,2.43859,2.43859,16000000.0
2008-12-16 22:48:00,2.43749,2.43788,2.43735,2.43735,11000000.0
2008-12-16 22:49:00,2.43695,2.43695,2.43536,2.43536,12000000.0
2008-12-16 22:50:00,2.43446,2.43498,2.43226,2.43226,16000000.0
2008-12-16 22:51:00,2.43208,2.43274,2.43181,2.43274,10000000.0
2008-12-16 22:52:00,2.43278,2.43278,2.43104,2.43172,10000000.0
2008-12-16 22:53:00,2.43168,2.43173,2.43133,2.43173,8000000.0
2008-12-16 22:54:00,2.43219,2.43289,2.43219,2.43276,13000000.0
2008-12-16 22:55:00,2.4309,2.43312,2.43076,2.43312,9000000.0
2008-12-16 22:56:00,2.43489,2.4379,2.43489,2.4379,8000000.0
2008-12-16 22:57:00,2.43892,2.43916,2.43677,2.43677,7000000.0
2008-12-16 22:58:00,2.43628,2.43644,2.43628,2.43634,7000000.0
2008-12-16 22:59:00,2.43658,2.43769,2.43658,2.4368,9000000.0
2008-12-16 23:00:00,2.43641,2.43641,2.43566,2.43566,12000000.0
2008-12-16 23:01:00,2.43402,2.43402,2.43235,2.43281,9000000.0
2008-12-16 23:02:00,2.43209,2.43209,2.43109,2.4311,8000000.0
2008-12-16 23:03:00,2.43109,2.43173,2.43109,2.43173,12000000.0
2008-12-16 23:04:00,2.43303,2.43384,2.43303,2.43384,11000000.0
2008-12-16 23:05:00,2.43446,2.43446,2.43398,2.43398,11000000.0
2008-12-16 23:06:00,2.43404,2.43447,2.43355,2.43447,8000000.0
2008-12-16 23:07:00,2.43529,2.43614,2.43529,2.4356,9000000.0
2008-12-16 23:08:00,2.43528,2.43528,2.43466,2.43466,15000000.0
2008-12-16 23:09:00,2.43464,2.43476,2.43427,2.43427,7000000.0
2008-12-16 23:10:00,2.43448,2.43536,2.43448,2.43532,8000000.0
2008-12-16 23:11:00,2.43432,2.43432,2.43386,2.43394,7000000.0
2008-12-16 23:12:00,2.43487,2.43632,2.43487,2.43573,8000000.0
2008-12-16 23:13:00,2.43537,2.43597,2.43537,2.43597,7000000.0
2008-12-16 23:14:00,2.43526,2.43526,2.43234,2.43247,9000000.0
2008-12-16 23:15:00,2.43409,2.43556,2.43409,2.43555,8000000.0
2008-12-16 23:16:00,2.43513,2.43513,2.43484,2.43509,9000000.0
2008-12-16 23:17:00,2.43307,2.43413,2.4323,2.43413,11000000.0
2008-12-16 23:18:00,2.43492,2.43492,2.4343,2.43457,9000000.0
2008-12-16 23:19:00,2.43428,2.43432,2.43303,2.43342,11000000.0
2008-12-16 23:20:00,2.43155,2.43193,2.43149,2.43149,8000000.0
2008-12-16 23:21:00,2.4314,2.43189,2.4314,2.43186,10000000.0
2008-12-16 23:22:00,2.43221,2.43238,2.432,2.432,7000000.0
2008-12-16 23:23:00,2.43182,2.43182,2.43083,2.43083,7000000.0
2008-12-16 23:24:00,2.43075,2.43125,2.43075,2.43118,9000000.0
2008-12-16 23:25:00,2.43166,2.43166,2.42997,2.42997,5000000.0
2008-12-16 23:26:00,2.43087,2.4311,2.4298,2.4298,10000000.0
2008-12-16 23:27:00,2.43024,2.4304,2.42934,2.42934,8000000.0
2008-12-16 23:28:00,2.4284,2.42842,2.42776,2.4284,11000000.0
2008-12-16 23:29:00,2.42848,2.42848,2.42836,2.4284,25000000.0
2008-12-16 23:30:00,2.42801,2.42814,2.42689,2.42689,16000000.0
2008-12-16 23:31:00,2.42706,2.42706,2.42551,2.42573,14000000.0
2008-12-16 23:32:00,2.42606,2.42704,2.42606,2.42672,9000000.0
2008-12-16 23:33:00,2.42671,2.4278,2.42671,2.4278,8000000.0
2008-12-16 23:34:00,2.42764,2.42814,2.42763,2.42814,9000000.0
2008-12-16 23:35:00,2.42811,2.42852,2.42811,2.42852,12000000.0
2008-12-16 23:36:00,2.42901,2.42905,2.42853,2.42854,9000000.0
2008-12-16 23:37:00,2.42782,2.42882,2.42782,2.42882,8000000.0
2008-12-16 23:38:00,2.42917,2.42955,2.42917,2.42955,7000000.0
2008-12-16 23:39:00,2.42968,2.43019,2.42968,2.43019,11000000.0
2008-12-16 23:40:00,2.43074,2.43089,2.43018,2.43025,21000000.0
2008-12-16 23:41:00,2.42964,2.42964,2.42865,2.42865,8000000.0
2008-12-16 23:42:00,2.42857,2.42857,2.4275,2.4275,19000000.0
2008-12-16 23:43:00,2.42723,2.42723,2.42587,2.42587,8000000.0
2008-12-16 23:44:00,2.42567,2.42587,2.42539,2.42539,8000000.0
2008-12-16 23:45:00,2.42515,2.42608,2.42508,2.42568,7000000.0
2008-12-16 23:46:00,2.42598,2.42752,2.42598,2.42752,8000000.0
2008-12-16 23:47:00,2.42786,2.42818,2.42762,2.42774,11000000.0
2008-12-16 23:48:00,2.42917,2.42947,2.42779,2.42779,7000000.0
2008-12-16 23:49:00,2.42719,2.42804,2.42719,2.42802,9000000.0
2008-12-16 23:50:00,2.42788,2.42833,2.42788,2.4281,8000000.0
2008-12-16 23:51:00,2.42849,2.42849,2.42702,2.42702,10000000.0
2008-12-16 23:52:00,2.42643,2.42778,2.42643,2.42778,7000000.0
2008-12-16 23:53:00,2.42786,2.42799,2.42748,2.42748,11000000.0
2008-12-16 23:54:00,2.42713,2.42739,2.42697,2.42697,7000000.0
2008-12-16 23:55:00,2.42704,2.42704,2.42525,2.42525,9000000.0
2008-12-16 23:56:00,2.42445,2.4249,2.42445,2.42464,12000000.0
2008-12-16 23:57:00,2.42322,2.42322,2.42211,2.42219,25000000.0
2008-12-16 23:58:00,2.42131,2.42131,2.42052,2.42113,8000000.0
2008-12-16 23:59:00,2.4212,2.4212,2.41785,2.41785,18000000.0
2008-12-17 00:00:00,2.41607,2.41904,2.41607,2.41904,7000000.0
2008-12-17 00:01:00,2.41991,2.41991,2.41842,2.41842,8000000.0
2008-12-17 00:02:00,2.41864,2.41907,2.41864,2.41907,9000000.0
2008-12-17 00:03:00,2.41955,2.42039,2.41935,2.41946,12000000.0
2008-12-17 00:04:00,2.41926,2.41979,2.41926,2.41972,10000000.0
2008-12-17 00:05:00,2.42009,2.42147,2.41944,2.42147,9000000.0
2008-12-17 00:06:00,2.42246,2.42294,2.42246,2.42294,8000000.0
2008-12-17 00:07:00,2.42164,2.42164,2.42049,2.42087,9000000.0
2008-12-17 00:08:00,2.42072,2.42093,2.42072,2.42084,8000000.0
2008-12-17 00:09:00,2.42212,2.4228,2.42212,2.4228,7000000.0
2008-12-17 00:10:00,2.4222,2.42226,2.42177,2.42177,23000000.0
2008-12-17 00:11:00,2.42139,2.42419,2.42139,2.42419,10000000.0
2008-12-17 00:12:00,2.42527,2.42599,2.42477,2.42599,9000000.0
2008-12-17 00:13:00,2.42596,2.4265,2.42581,2.4262,8000000.0
2008-12-17 00:14:00,2.42627,2.42639,2.42575,2.42575,7000000.0
2008-12-17 00:15:00,2.42542,2.42578,2.4254,2.42542,9000000.0
2008-12-17 00:16:00,2.42498,2.42552,2.42498,2.42522,9000000.0
2008-12-17 00:17:00,2.4256,2.42566,2.42548,2.42555,7000000.0
2008-12-17 00:18:00,2.42531,2.42531,2.42486,2.42486,8000000.0
2008-12-17 00:19:00,2.42491,2.42516,2.42489,2.42516,10000000.0
2008-12-17 00:20:00,2.42537,2.42578,2.42537,2.4256,10000000.0
2008-12-17 00:21:00,2.42571,2.42571,2.42556,2.42567,8000000.0
2008-12-17 00:22:00,2.42541,2.42636,2.42541,2.42617,8000000.0
2008-12-17 00:23:00,2.42598,2.42611,2.42578,2.42597,8000000.0
2008-12-17 00:24:00,2.42604,2.42661,2.42598,2.42661,8000000.0
2008-12-17 00:25:00,2.42702,2.42792,2.42702,2.42749,11000000.0
2008-12-17 00:26:00,2.4285,2.42877,2.42844,2.42844,7000000.0
2008-12-17 00:27:00,2.42759,2.42766,2.42755,2.42755,10000000.0
2008-12-17 00:28:00,2.42728,2.42728,2.42572,2.42572,8000000.0
2008-12-17 00:29:00,2.42618,2.4272,2.42618,2.42701,10000000.0
2008-12-17 00:30:00,2.42727,2.42832,2.42716,2.42832,8000000.0
2008-12-17 00:31:00,2.42848,2.42903,2.42848,2.42903,7000000.0
2008-12-17 00:32:00,2.42895,2.42896,2.42868,2.42891,7000000.0
2008-12-17 00:33:00,2.42889,2.42898,2.42884,2.42894,9000000.0
2008-12-17 00:34:00,2.42913,2.42989,2.42913,2.4298,23000000.0
2008-12-17 00:35:00,2.43048,2.43097,2.43048,2.43097,7000000.0
2008-12-17 00:36:00,2.43106,2.43106,2.42992,2.42995,9000000.0
2008-12-17 00:37:00,2.42988,2.4302,2.42811,2.4302,8000000.0
2008-12-17 00:38:00,2.43024,2.43026,2.43012,2.43013,7000000.0
2008-12-17 00:39:00,2.43019,2.43072,2.43019,2.43072,7000000.0
2008-12-17 00:40:00,2.43145,2.43145,2.43068,2.43068,7000000.0
2008-12-17 00:41:00,2.43009,2.43059,2.43009,2.43059,10000000.0
2008-12-17 00:42:00,2.43069,2.43069,2.4297,2.4297,8000000.0
2008-12-17 00:43:00,2.4291,2.4291,2.42878,2.42893,5000000.0
2008-12-17 00:44:00,2.42947,2.42966,2.42909,2.42958,11000000.0
2008-12-17 00:45:00,2.43094,2.43094,2.43013,2.43041,16000000.0
2008-12-17 00:46:00,2.42947,2.42947,2.42795,2.42795,10000000.0
2008-12-17 00:47:00,2.42734,2.42734,2.42648,2.42648,7000000.0
2008-12-17 00:48:00,2.42712,2.42881,2.42712,2.42881,8000000.0
2008-12-17 00:49:00,2.42945,2.42971,2.42909,2.42909,10000000.0
2008-12-17 00:50:00,2.42914,2.43019,2.42914,2.43019,10000000.0
2008-12-17 00:51:00,2.42935,2.42935,2.42675,2.42675,8000000.0
2008-12-17 00:52:00,2.42671,2.42671,2.42626,2.42626,7000000.0
2008-12-17 00:53:00,2.42632,2.42692,2.42631,2.42692,11000000.0
2008-12-17 00:54:00,2.42746,2.42746,2.42707,2.4272,10000000.0
2008-12-17 00:55:00,2.42719,2.42732,2.42718,2.42731,7000000.0
2008-12-17 00:56:00,2.42708,2.42708,2.42641,2.42641,11000000.0
2008-12-17 00:57:00,2.42653,2.4281,2.42653,2.4281,7000000.0
2008-12-17 00:58:00,2.42783,2.42803,2.42781,2.42787,10000000.0
2008-12-17 00:59:00,2.42794,2.42794,2.42786,2.4279,7000000.0
2008-12-17 01:00:00,2.42761,2.42761,2.42708,2.42719,19000000.0
2008-12-17 01:01:00,2.42579,2.42673,2.42579,2.42673,12000000.0
2008-12-17 01:02:00,2.42652,2.42652,2.42515,2.42518,8000000.0
2008-12-17 01:03:00,2.42559,2.42616,2.42559,2.42613,7000000.0
2008-12-17 01:04:00,2.42629,2.42671,2.42629,2.42654,8000000.0
2008-12-17 01:05:00,2.42656,2.42661,2.42611,2.42611,7000000.0
2008-12-17 01:06:00,2.42612,2.42612,2.42537,2.42554,8000000.0
2008-12-17 01:07:00,2.42585,2.42585,2.42533,2.42533,10000000.0
2008-12-17 01:08:00,2.42655,2.42757,2.42655,2.42757,5000000.0
2008-12-17 01:09:00,2.42591,2.42591,2.42519,2.42528,5000000.0
2008-12-17 01:10:00,2.42531,2.42535,2.42472,2.42473,10000000.0
2008-12-17 01:11:00,2.42495,2.42498,2.42452,2.42452,11000000.0
2008-12-17 01:12:00,2.42479,2.42479,2.42347,2.42347,8000000.0
2008-12-17 01:13:00,2.42276,2.42278,2.42267,2.42267,10000000.0
2008-12-17 01:14:00,2.42278,2.42355,2.42278,2.42355,10000000.0
2008-12-17 01:15:00,2.42391,2.42423,2.4234,2.42423,10000000.0
2008-12-17 01:16:00,2.42378,2.42401,2.42359,2.42359,8000000.0
2008-12-17 01:17:00,2.42416,2.42441,2.42315,2.42315,10000000.0
2008-12-17 01:18:00,2.42364,2.42393,2.42359,2.42393,8000000.0
2008-12-17 01:19:00,2.4242,2.42466,2.42414,2.42466,11000000.0
2008-12-17 01:20:00,2.42414,2.42458,2.424,2.42458,13000000.0
2008-12-17 01:21:00,2.42478,2.4248,2.42465,2.42465,7000000.0
2008-12-17 01:22:00,2.42449,2.42454,2.42419,2.42419,7000000.0
2008-12-17 01:23:00,2.42393,2.42393,2.42374,2.42374,11000000.0
2008-12-17 01:24:00,2.42445,2.42457,2.42445,2.42457,7000000.0
2008-12-17 01:25:00,2.42363,2.42364,2.42357,2.42357,9000000.0
2008-12-17 01:26:00,2.42371,2.42387,2.4237,2.42387,14000000.0
2008-12-17 01:27:00,2.42429,2.42728,2.42426,2.42728,15000000.0
2008-12-17 01:28:00,2.42783,2.4291,2.42783,2.42905,9000000.0
2008-12-17 01:29:00,2.42882,2.42929,2.42877,2.42877,10000000.0
2008-12-17 01:30:00,2.42848,2.42848,2.4268,2.4268,10000000.0
2008-12-17 01:31:00,2.42706,2.42706,2.42649,2.42649,10000000.0
2008-12-17 01:32:00,2.42619,2.4267,2.42619,2.4267,18000000.0
2008-12-17 01:33:00,2.4269,2.42745,2.4269,2.42733,20000000.0
2008-12-17 01:34:00,2.42754,2.42762,2.4271,2.4271,16000000.0
2008-12-17 01:35:00,2.42697,2.42697,2.42604,2.42604,8000000.0
2008-12-17 01:36:00,2.42617,2.42682,2.42617,2.42682,9000000.0
2008-12-17 01:37:00,2.4264,2.42642,2.42618,2.42633,7000000.0
2008-12-17 01:38:00,2.42634,2.42735,2.42634,2.42735,12000000.0
2008-12-17 01:39:00,2.42718,2.42736,2.42718,2.42722,12000000.0
2008-12-17 01:40:00,2.42735,2.42761,2.42735,2.42738,7000000.0
2008-12-17 01:41:00,2.42715,2.42715,2.42687,2.42708,11000000.0
2008-12-17 01:42:00,2.4265,2.4265,2.42512,2.42512,7000000.0
2008-12-17 01:43:00,2.42534,2.42545,2.42401,2.42401,8000000.0
2008-12-17 01:44:00,2.42497,2.42673,2.42497,2.42673,7000000.0
2008-12-17 01:45:00,2.426,2.42612,2.42586,2.42586,7000000.0
2008-12-17 01:46:00,2.42614,2.4263,2.42609,2.42609,7000000.0
2008-12-17 01:47:00,2.4265,2.42758,2.4265,2.42758,14000000.0
2008-12-17 01:48:00,2.42729,2.42749,2.4271,2.42749,7000000.0
2008-12-17 01:49:00,2.42777,2.42777,2.42733,2.42745,8000000.0
2008-12-17 01:50:00,2.42772,2.42807,2.42772,2.42807,10000000.0
2008-12-17 01:51:00,2.42846,2.42877,2.42842,2.42877,16000000.0
2008-12-17 01:52:00,2.42912,2.42937,2.42912,2.42924,13000000.0
2008-12-17 01:53:00,2.42878,2.42896,2.42865,2.42896,7000000.0
2008-12-17 01:54:00,2.42923,2.42948,2.42923,2.42948,9000000.0
2008-12-17 01:55:00,2.42947,2.42947,2.42923,2.42923,12000000.0
2008-12-17 01:56:00,2.42962,2.42967,2.42957,2.42961,17000000.0
2008-12-17 01:57:00,2.42978,2.42978,2.42895,2.42895,13000000.0
2008-12-17 01:58:00,2.42865,2.42923,2.42865,2.42923,10000000.0
2008-12-17 01:59:00,2.429,2.42962,2.429,2.42962,6000000.0
2008-12-17 02:00:00,2.42951,2.42961,2.4292,2.42937,11000000.0
2008-12-17 02:01:00,2.42926,2.42928,2.42869,2.42869,8000000.0
2008-12-17 02:02:00,2.42871,2.42944,2.42871,2.42937,9000000.0
2008-12-17 02:03:00,2.42971,2.43119,2.42842,2.43119,10000000.0
2008-12-17 02:04:00,2.43077,2.43112,2.43077,2.43112,9000000.0
2008-12-17 02:05:00,2.43066,2.43075,2.43055,2.43065,10000000.0
2008-12-17 02:06:00,2.43074,2.4313,2.43074,2.43122,8000000.0
2008-12-17 02:07:00,2.43207,2.43207,2.43037,2.43037,8000000.0
2008-12-17 02:08:00,2.42993,2.42998,2.42964,2.42966,10000000.0
2008-12-17 02:09:00,2.42924,2.42965,2.42924,2.42943,7000000.0
2008-12-17 02:10:00,2.42875,2.42898,2.4287,2.42895,8000000.0
2008-12-17 02:11:00,2.42941,2.43043,2.42941,2.42989,8000000.0
2008-12-17 02:12:00,2.42981,2.43014,2.42968,2.43013,7000000.0
2008-12-17 02:13:00,2.43009,2.43014,2.42998,2.42998,7000000.0
2008-12-17 02:14:00,2.42973,2.42987,2.42973,2.42977,7000000.0
2008-12-17 02:15:00,2.42966,2.42981,2.42964,2.42971,8000000.0
2008-12-17 02:16:00,2.4299,2.43021,2.4299,2.43003,9000000.0
2008-12-17 02:17:00,2.43005,2.43005,2.42957,2.42958,9000000.0
2008-12-17 02:18:00,2.42973,2.42974,2.42965,2.42965,5000000.0
2008-12-17 02:19:00,2.43094,2.43094,2.42983,2.43045,11000000.0
2008-12-17 02:20:00,2.4304,2.4312,2.4304,2.4312,9000000.0
2008-12-17 02:21:00,2.43008,2.43132,2.43005,2.43116,7000000.0
2008-12-17 02:22:00,2.43169,2.43172,2.43118,2.43118,8000000.0
2008-12-17 02:23:00,2.43115,2.43115,2.42999,2.42999,10000000.0
2008-12-17 02:24:00,2.43017,2.43017,2.42996,2.43009,8000000.0
2008-12-17 02:25:00,2.43014,2.43022,2.4301,2.43015,11000000.0
2008-12-17 02:26:00,2.4302,2.43021,2.43012,2.43012,7000000.0
2008-12-17 02:27:00,2.43017,2.43069,2.43017,2.43064,9000000.0
2008-12-17 02:28:00,2.43101,2.43102,2.43038,2.43038,6000000.0
2008-12-17 02:29:00,2.42993,2.42995,2.42944,2.42995,7000000.0
2008-12-17 02:30:00,2.43002,2.43018,2.42993,2.42993,10000000.0
2008-12-17 02:31:00,2.42999,2.42999,2.42975,2.42981,8000000.0
2008-12-17 02:32:00,2.42985,2.42988,2.42985,2.42987,7000000.0
2008-12-17 02:33:00,2.42947,2.42974,2.42947,2.4296,8000000.0
2008-12-17 02:34:00,2.4294,2.42942,2.42929,2.42937,7000000.0
2008-12-17 02:35:00,2.4296,2.42965,2.42944,2.4295,11000000.0
2008-12-17 02:36:00,2.42941,2.4296,2.42941,2.4296,7000000.0
2008-12-17 02:37:00,2.42984,2.42984,2.42969,2.42978,7000000.0
2008-12-17 02:38:00,2.42977,2.43026,2.42977,2.43024,7000000.0
2008-12-17 02:39:00,2.42994,2.42997,2.42963,2.42963,8000000.0
2008-12-17 02:40:00,2.42994,2.43058,2.42994,2.43058,7000000.0
2008-12-17 02:41:00,2.4299,2.4299,2.42966,2.42968,8000000.0
2008-12-17 02:42:00,2.42981,2.42988,2.42934,2.42934,8000000.0
2008-12-17 02:43:00,2.42927,2.42986,2.42927,2.42986,9000000.0
2008-12-17 02:44:00,2.42985,2.43001,2.42978,2.42983,7000000.0
2008-12-17 02:45:00,2.42997,2.43021,2.42965,2.42967,8000000.0
2008-12-17 02:46:00,2.42933,2.42933,2.42881,2.42881,7000000.0
2008-12-17 02:47:00,2.42904,2.42924,2.42875,2.42875,11000000.0
2008-12-17 02:48:00,2.42859,2.42874,2.42859,2.42866,11000000.0
2008-12-17 02:49:00,2.42863,2.42878,2.42861,2.42874,11000000.0
2008-12-17 02:50:00,2.42932,2.42981,2.42929,2.42929,7000000.0
2008-12-17 02:51:00,2.42946,2.43021,2.42946,2.43021,8000000.0
2008-12-17 02:52:00,2.43059,2.43059,2.43,2.43019,7000000.0
2008-12-17 02:53:00,2.42959,2.42959,2.42903,2.42903,8000000.0
2008-12-17 02:54:00,2.42897,2.42909,2.42894,2.42908,7000000.0
2008-12-17 02:55:00,2.42949,2.42949,2.42831,2.42833,8000000.0
2008-12-17 02:56:00,2.42851,2.42897,2.42845,2.42897,10000000.0
2008-12-17 02:57:00,2.42937,2.4301,2.42926,2.4301,8000000.0
2008-12-17 02:58:00,2.42991,2.42991,2.42858,2.42858,7000000.0
2008-12-17 02:59:00,2.42801,2.42876,2.42777,2.42876,9000000.0
2008-12-17 03:00:00,2.42887,2.42887,2.42841,2.42846,4000000.0
2008-12-17 03:01:00,2.42872,2.42872,2.4286,2.42871,8000000.0
2008-12-17 03:02:00,2.4289,2.42925,2.42886,2.42925,8000000.0
2008-12-17 03:03:00,2.42924,2.42924,2.42872,2.42872,7000000.0
2008-12-17 03:04:00,2.42867,2.42986,2.42867,2.42986,7000000.0
2008-12-17 03:05:00,2.42944,2.42944,2.42863,2.42863,8000000.0
2008-12-17 03:06:00,2.42864,2.42934,2.42855,2.42934,10000000.0
2008-12-17 03:07:00,2.42951,2.42961,2.42934,2.42961,8000000.0
2008-12-17 03:08:00,2.42984,2.42993,2.42906,2.42906,7000000.0
2008-12-17 03:09:00,2.42906,2.42906,2.42882,2.42886,8000000.0
2008-12-17 03:10:00,2.42828,2.42913,2.42811,2.42913,10000000.0
2008-12-17 03:11:00,2.42951,2.42951,2.42877,2.42922,10000000.0
2008-12-17 03:12:00,2.42933,2.42946,2.42933,2.42937,7000000.0
2008-12-17 03:13:00,2.42925,2.43032,2.42925,2.43032,11000000.0
2008-12-17 03:14:00,2.4301,2.4301,2.42924,2.42924,8000000.0
2008-12-17 03:15:00,2.42866,2.42897,2.4283,2.42897,7000000.0
2008-12-17 03:16:00,2.4289,2.42897,2.42821,2.42824,8000000.0
2008-12-17 03:17:00,2.42819,2.42846,2.42791,2.42846,11000000.0
2008-12-17 03:18:00,2.42859,2.42911,2.42859,2.42896,10000000.0
2008-12-17 03:19:00,2.429,2.4292,2.429,2.42902,7000000.0
2008-12-17 03:20:00,2.42873,2.42873,2.42768,2.42787,10000000.0
2008-12-17 03:21:00,2.42778,2.42953,2.42778,2.42953,7000000.0
2008-12-17 03:22:00,2.42967,2.42975,2.42963,2.42971,8000000.0
2008-12-17 03:23:00,2.42982,2.42996,2.42879,2.42882,7000000.0
2008-12-17 03:24:00,2.4286,2.43014,2.4286,2.42959,10000000.0
2008-12-17 03:25:00,2.42904,2.42919,2.42863,2.42918,8000000.0
2008-12-17 03:26:00,2.42913,2.42927,2.42913,2.42915,7000000.0
2008-12-17 03:27:00,2.42923,2.42923,2.42903,2.4291,8000000.0
2008-12-17 03:28:00,2.42883,2.42883,2.42834,2.4285,8000000.0
2008-12-17 03:29:00,2.42822,2.42888,2.42805,2.42858,11000000.0
2008-12-17 03:30:00,2.42827,2.42827,2.42812,2.42812,8000000.0
2008-12-17 03:31:00,2.42812,2.42843,2.42812,2.42843,9000000.0
2008-12-17 03:32:00,2.42856,2.42894,2.42856,2.42867,9000000.0
2008-12-17 03:33:00,2.4288,2.42897,2.4288,2.42897,7000000.0
2008-12-17 03:34:00,2.429,2.429,2.42868,2.42868,9000000.0
2008-12-17 03:35:00,2.42858,2.4286,2.42836,2.42855,10000000.0
2008-12-17 03:36:00,2.42832,2.42832,2.4278,2.42789,8000000.0
2008-12-17 03:37:00,2.42761,2.42779,2.42712,2.42779,9000000.0
2008-12-17 03:38:00,2.42656,2.42656,2.42566,2.42577,7000000.0
2008-12-17 03:39:00,2.4266,2.42675,2.4266,2.42675,8000000.0
2008-12-17 03:40:00,2.42734,2.42734,2.4272,2.4272,11000000.0
2008-12-17 03:41:00,2.42704,2.42743,2.42704,2.42743,10000000.0
2008-12-17 03:42:00,2.42725,2.42739,2.42706,2.42739,9000000.0
2008-12-17 03:43:00,2.42749,2.42767,2.42729,2.42729,7000000.0
2008-12-17 03:44:00,2.42737,2.42772,2.42737,2.42758,8000000.0
2008-12-17 03:45:00,2.42788,2.42792,2.42777,2.42788,8000000.0
2008-12-17 03:46:00,2.42783,2.42795,2.42749,2.42795,8000000.0
2008-12-17 03:47:00,2.42813,2.42854,2.42813,2.42831,7000000.0
2008-12-17 03:48:00,2.42863,2.42864,2.42827,2.42827,11000000.0
2008-12-17 03:49:00,2.42832,2.43025,2.42832,2.43025,8000000.0
2008-12-17 03:50:00,2.43018,2.43018,2.42919,2.42919,7000000.0
2008-12-17 03:51:00,2.42947,2.42958,2.42928,2.42928,6000000.0
2008-12-17 03:52:00,2.4293,2.4293,2.4284,2.42842,8000000.0
2008-12-17 03:53:00,2.42849,2.42849,2.42757,2.42776,10000000.0
2008-12-17 03:54:00,2.42779,2.42838,2.42752,2.42838,11000000.0
2008-12-17 03:55:00,2.42934,2.42941,2.42873,2.42941,7000000.0
2008-12-17 03:56:00,2.42936,2.42947,2.42887,2.42887,10000000.0
2008-12-17 03:57:00,2.42863,2.42927,2.42863,2.42927,8000000.0
2008-12-17 03:58:00,2.42876,2.42883,2.42873,2.42878,8000000.0
2008-12-17 03:59:00,2.42878,2.42897,2.42849,2.42849,7000000.0
2008-12-17 04:00:00,2.42823,2.42909,2.42781,2.42909,9000000.0
2008-12-17 04:01:00,2.42974,2.42995,2.42974,2.42995,7000000.0
2008-12-17 04:02:00,2.42991,2.42991,2.42948,2.42954,8000000.0
2008-12-17 04:03:00,2.42913,2.42913,2.42857,2.42889,8000000.0
2008-12-17 04:04:00,2.42976,2.43009,2.42844,2.42844,10000000.0
2008-12-17 04:05:00,2.42856,2.42856,2.4265,2.4265,9000000.0
2008-12-17 04:06:00,2.42883,2.42966,2.42883,2.42966,8000000.0
2008-12-17 04:07:00,2.42922,2.42922,2.4285,2.4285,11000000.0
2008-12-17 04:08:00,2.42802,2.42802,2.42758,2.42781,7000000.0
2008-12-17 04:09:00,2.42839,2.42884,2.42839,2.42857,8000000.0
2008-12-17 04:10:00,2.42833,2.42842,2.42806,2.4283,10000000.0
2008-12-17 04:11:00,2.42839,2.42859,2.42796,2.42796,7000000.0
2008-12-17 04:12:00,2.42788,2.42788,2.42673,2.4277,8000000.0
2008-12-17 04:13:00,2.42797,2.42818,2.42789,2.42789,8000000.0
2008-12-17 04:14:00,2.42765,2.42765,2.42745,2.42745,7000000.0
2008-12-17 04:15:00,2.42778,2.4278,2.42757,2.42757,7000000.0
2008-12-17 04:16:00,2.42774,2.42774,2.42752,2.42752,7000000.0
2008-12-17 04:17:00,2.42762,2.42796,2.42754,2.42796,8000000.0
2008-12-17 04:18:00,2.42798,2.42798,2.42775,2.42798,11000000.0
2008-12-17 04:19:00,2.42802,2.42802,2.42786,2.42792,7000000.0
2008-12-17 04:20:00,2.42769,2.42787,2.42755,2.42777,10000000.0
2008-12-17 04:21:00,2.42772,2.42794,2.42745,2.42794,8000000.0
2008-12-17 04:22:00,2.42904,2.42904,2.42884,2.42896,9000000.0
2008-12-17 04:23:00,2.42918,2.42925,2.42889,2.4289,7000000.0
2008-12-17 04:24:00,2.42882,2.42884,2.42874,2.42877,9000000.0
2008-12-17 04:25:00,2.42769,2.42772,2.42745,2.42745,11000000.0
2008-12-17 04:26:00,2.42702,2.42722,2.42702,2.42717,7000000.0
2008-12-17 04:27:00,2.42771,2.42835,2.42702,2.42835,8000000.0
2008-12-17 04:28:00,2.42749,2.42761,2.42685,2.42685,7000000.0
2008-12-17 04:29:00,2.42722,2.42749,2.42722,2.42749,8000000.0
2008-12-17 04:30:00,2.42811,2.42829,2.42775,2.42775,9000000.0
2008-12-17 04:31:00,2.42779,2.4283,2.42779,2.4283,10000000.0
2008-12-17 04:32:00,2.42839,2.42843,2.42672,2.42672,8000000.0
2008-12-17 04:33:00,2.42638,2.42638,2.4262,2.4262,8000000.0
2008-12-17 04:34:00,2.42644,2.42644,2.42621,2.42621,7000000.0
2008-12-17 04:35:00,2.42597,2.42603,2.42592,2.42597,7000000.0
2008-12-17 04:36:00,2.42615,2.42676,2.42615,2.42676,8000000.0
2008-12-17 04:37:00,2.42737,2.42737,2.42722,2.42722,5000000.0
2008-12-17 04:38:00,2.42693,2.42693,2.42664,2.42693,9000000.0
2008-12-17 04:39:00,2.42632,2.42648,2.42437,2.42437,9000000.0
2008-12-17 04:40:00,2.42402,2.42454,2.42381,2.42454,7000000.0
2008-12-17 04:41:00,2.42402,2.42507,2.42402,2.42507,8000000.0
2008-12-17 04:42:00,2.42514,2.42542,2.42484,2.42542,7000000.0
2008-12-17 04:43:00,2.42543,2.42543,2.42453,2.42476,11000000.0
2008-12-17 04:44:00,2.42528,2.42727,2.42528,2.42696,9000000.0
2008-12-17 04:45:00,2.42708,2.42846,2.42708,2.42846,11000000.0
2008-12-17 04:46:00,2.4281,2.42867,2.4281,2.42843,7000000.0
2008-12-17 04:47:00,2.4287,2.4287,2.42829,2.42829,7000000.0
2008-12-17 04:48:00,2.42848,2.42926,2.42848,2.42916,7000000.0
2008-12-17 04:49:00,2.42935,2.42939,2.42845,2.42845,11000000.0
2008-12-17 04:50:00,2.42837,2.42842,2.42678,2.42684,9000000.0
2008-12-17 04:51:00,2.42683,2.42714,2.42683,2.42714,7000000.0
2008-12-17 04:52:00,2.42729,2.42773,2.42725,2.42773,10000000.0
2008-12-17 04:53:00,2.42734,2.42779,2.42646,2.42646,9000000.0
2008-12-17 04:54:00,2.4259,2.42621,2.4254,2.42621,8000000.0
2008-12-17 04:55:00,2.42704,2.42775,2.42704,2.42758,8000000.0
2008-12-17 04:56:00,2.42686,2.42686,2.42527,2.4255,7000000.0
2008-12-17 04:57:00,2.4254,2.42584,2.4254,2.42584,8000000.0
2008-12-17 04:58:00,2.42629,2.42632,2.42561,2.42604,8000000.0
2008-12-17 04:59:00,2.42532,2.42532,2.42507,2.4251,8000000.0
2008-12-17 05:00:00,2.42513,2.42552,2.4251,2.4251,7000000.0
2008-12-17 05:01:00,2.42586,2.42594,2.42545,2.42594,9000000.0
2008-12-17 05:02:00,2.42611,2.42611,2.4259,2.42605,7000000.0
2008-12-17 05:03:00,2.42566,2.42566,2.42497,2.42535,7000000.0
2008-12-17 05:04:00,2.42474,2.4258,2.42474,2.4258,7000000.0
2008-12-17 05:05:00,2.42585,2.42598,2.42544,2.42544,5000000.0
2008-12-17 05:06:00,2.42446,2.42476,2.42446,2.42459,7000000.0
2008-12-17 05:07:00,2.42476,2.42531,2.42476,2.42531,8000000.0
2008-12-17 05:08:00,2.42555,2.42577,2.42555,2.42563,10000000.0
2008-12-17 05:09:00,2.42599,2.42628,2.42595,2.42628,7000000.0
2008-12-17 05:10:00,2.4263,2.4263,2.4254,2.4254,7000000.0
2008-12-17 05:11:00,2.4253,2.42535,2.42511,2.42527,8000000.0
2008-12-17 05:12:00,2.42523,2.42528,2.42495,2.42495,11000000.0
2008-12-17 05:13:00,2.42488,2.42498,2.42458,2.42458,8000000.0
2008-12-17 05:14:00,2.42454,2.42459,2.42381,2.42381,7000000.0
2008-12-17 05:15:00,2.42395,2.42403,2.42388,2.42402,7000000.0
2008-12-17 05:16:00,2.4238,2.424,2.42372,2.42372,7000000.0
2008-12-17 05:17:00,2.42319,2.42319,2.42285,2.42289,7000000.0
2008-12-17 05:18:00,2.42314,2.42314,2.42275,2.42275,8000000.0
2008-12-17 05:19:00,2.42322,2.4233,2.42268,2.42268,7000000.0
2008-12-17 05:20:00,2.42258,2.42258,2.42245,2.42249,9000000.0
2008-12-17 05:21:00,2.4226,2.42291,2.4226,2.42264,8000000.0
2008-12-17 05:22:00,2.42257,2.42364,2.42257,2.42364,7000000.0
2008-12-17 05:23:00,2.42397,2.42402,2.4239,2.4239,10000000.0
2008-12-17 05:24:00,2.42452,2.42492,2.42385,2.42385,8000000.0
2008-12-17 05:25:00,2.42302,2.4238,2.42271,2.42306,7000000.0
2008-12-17 05:26:00,2.42352,2.42352,2.42284,2.42284,7000000.0
2008-12-17 05:27:00,2.42263,2.42263,2.42192,2.42192,8000000.0
2008-12-17 05:28:00,2.42172,2.42247,2.42172,2.42247,9000000.0
2008-12-17 05:29:00,2.42236,2.42236,2.42215,2.42231,7000000.0
2008-12-17 05:30:00,2.42266,2.42291,2.42157,2.42157,10000000.0
2008-12-17 05:31:00,2.42134,2.42134,2.42033,2.42115,8000000.0
2008-12-17 05:32:00,2.42176,2.42188,2.42173,2.42177,8000000.0
2008-12-17 05:33:00,2.42174,2.42174,2.42074,2.42074,9000000.0
2008-12-17 05:34:00,2.42143,2.42161,2.42094,2.42095,8000000.0
2008-12-17 05:35:00,2.42089,2.42094,2.42033,2.42033,7000000.0
2008-12-17 05:36:00,2.42076,2.42123,2.42072,2.42123,9000000.0
2008-12-17 05:37:00,2.42208,2.42379,2.42202,2.42379,7000000.0
2008-12-17 05:38:00,2.42281,2.42335,2.42281,2.42335,9000000.0
2008-12-17 05:39:00,2.42399,2.4252,2.42399,2.4252,7000000.0
2008-12-17 05:40:00,2.42525,2.42574,2.42508,2.42574,7000000.0
2008-12-17 05:41:00,2.42569,2.42569,2.42556,2.42556,8000000.0
2008-12-17 05:42:00,2.42608,2.42662,2.42608,2.42649,7000000.0
2008-12-17 05:43:00,2.42662,2.42682,2.42635,2.4264,9000000.0
2008-12-17 05:44:00,2.42595,2.42595,2.42337,2.42503,8000000.0
2008-12-17 05:45:00,2.42357,2.42449,2.42357,2.42449,11000000.0
2008-12-17 05:46:00,2.42456,2.42574,2.42449,2.42574,7000000.0
2008-12-17 05:47:00,2.42639,2.42645,2.42472,2.42472,8000000.0
2008-12-17 05:48:00,2.42444,2.42455,2.42441,2.42455,9000000.0
2008-12-17 05:49:00,2.42465,2.42519,2.42453,2.42453,8000000.0
2008-12-17 05:50:00,2.42465,2.42524,2.42465,2.42522,9000000.0
2008-12-17 05:51:00,2.42394,2.42515,2.42381,2.42515,8000000.0
2008-12-17 05:52:00,2.42505,2.42533,2.42505,2.4252,8000000.0
2008-12-17 05:53:00,2.42552,2.42552,2.42461,2.42461,7000000.0
2008-12-17 05:54:00,2.42448,2.42508,2.42379,2.42379,10000000.0
2008-12-17 05:55:00,2.42477,2.42513,2.42477,2.42495,5000000.0
2008-12-17 05:56:00,2.42499,2.42598,2.42499,2.42595,11000000.0
2008-12-17 05:57:00,2.42592,2.42592,2.42509,2.42532,8000000.0
2008-12-17 05:58:00,2.42528,2.42528,2.42492,2.42492,9000000.0
2008-12-17 05:59:00,2.4247,2.4252,2.42465,2.42515,10000000.0
2008-12-17 06:00:00,2.42631,2.42695,2.42572,2.42695,8000000.0
2008-12-17 06:01:00,2.42715,2.42735,2.42689,2.42733,7000000.0
2008-12-17 06:02:00,2.42793,2.42793,2.42742,2.42742,7000000.0
2008-12-17 06:03:00,2.42742,2.42841,2.42742,2.42841,8000000.0
2008-12-17 06:04:00,2.4289,2.4289,2.42851,2.42859,7000000.0
2008-12-17 06:05:00,2.42698,2.42758,2.42668,2.42696,7000000.0
2008-12-17 06:06:00,2.42761,2.42761,2.42733,2.4276,7000000.0
2008-12-17 06:07:00,2.4277,2.42775,2.42705,2.42705,7000000.0
2008-12-17 06:08:00,2.42758,2.42778,2.42758,2.42778,7000000.0
2008-12-17 06:09:00,2.42814,2.42838,2.42814,2.42838,8000000.0
2008-12-17 06:10:00,2.42812,2.42891,2.42812,2.42891,8000000.0
2008-12-17 06:11:00,2.42885,2.42922,2.42885,2.42922,8000000.0
2008-12-17 06:12:00,2.42909,2.42926,2.4289,2.42909,8000000.0
2008-12-17 06:13:00,2.42944,2.42981,2.42944,2.42977,8000000.0
2008-12-17 06:14:00,2.42964,2.43053,2.42953,2.42953,10000000.0
2008-12-17 06:15:00,2.42949,2.4296,2.42945,2.42958,8000000.0
2008-12-17 06:16:00,2.42989,2.42989,2.42769,2.42769,11000000.0
2008-12-17 06:17:00,2.42678,2.42731,2.42678,2.42731,7000000.0
2008-12-17 06:18:00,2.42725,2.42731,2.42713,2.42723,9000000.0
2008-12-17 06:19:00,2.42743,2.42801,2.42743,2.42801,7000000.0
2008-12-17 06:20:00,2.4283,2.42862,2.4283,2.42853,9000000.0
2008-12-17 06:21:00,2.42836,2.42836,2.42753,2.42753,8000000.0
2008-12-17 06:22:00,2.42803,2.42809,2.42778,2.42809,8000000.0
2008-12-17 06:23:00,2.42799,2.42799,2.42762,2.42777,8000000.0
2008-12-17 06:24:00,2.42828,2.42843,2.42776,2.42777,11000000.0
2008-12-17 06:25:00,2.42695,2.42765,2.42695,2.42754,11000000.0
2008-12-17 06:26:00,2.42756,2.42767,2.42743,2.42759,11000000.0
2008-12-17 06:27:00,2.42742,2.42742,2.42707,2.42707,7000000.0
2008-12-17 06:28:00,2.42726,2.4273,2.42716,2.4272,8000000.0
2008-12-17 06:29:00,2.42689,2.42701,2.4268,2.42701,8000000.0
2008-12-17 06:30:00,2.42696,2.42696,2.42653,2.42653,8000000.0
2008-12-17 06:31:00,2.42655,2.4267,2.42635,2.4267,7000000.0
2008-12-17 06:32:00,2.42671,2.42673,2.42656,2.42671,7000000.0
2008-12-17 06:33:00,2.42667,2.42667,2.42641,2.42641,7000000.0
2008-12-17 06:34:00,2.42617,2.4262,2.42597,2.42597,7000000.0
2008-12-17 06:35:00,2.42576,2.42627,2.42572,2.42572,11000000.0
2008-12-17 06:36:00,2.42593,2.42593,2.42221,2.42221,7000000.0
2008-12-17 06:37:00,2.42449,2.42477,2.42415,2.42477,10000000.0
2008-12-17 06:38:00,2.42478,2.42497,2.42419,2.42497,10000000.0
2008-12-17 06:39:00,2.42503,2.42549,2.42473,2.42473,11000000.0
2008-12-17 06:40:00,2.42277,2.42347,2.42127,2.42347,9000000.0
2008-12-17 06:41:00,2.42072,2.4239,2.42039,2.4239,7000000.0
2008-12-17 06:42:00,2.42455,2.42455,2.42419,2.42454,8000000.0
2008-12-17 06:43:00,2.42528,2.42645,2.42528,2.42632,7000000.0
2008-12-17 06:44:00,2.42588,2.4264,2.42578,2.42578,8000000.0
2008-12-17 06:45:00,2.42528,2.42528,2.42395,2.42461,8000000.0
2008-12-17 06:46:00,2.42525,2.42552,2.42513,2.42513,10000000.0
2008-12-17 06:47:00,2.42538,2.42578,2.42353,2.42353,8000000.0
2008-12-17 06:48:00,2.42271,2.42332,2.42267,2.42272,7000000.0
2008-12-17 06:49:00,2.42239,2.4239,2.42234,2.42298,8000000.0
2008-12-17 06:50:00,2.42291,2.42333,2.42285,2.42309,10000000.0
2008-12-17 06:51:00,2.42305,2.42368,2.42275,2.42275,10000000.0
2008-12-17 06:52:00,2.42329,2.42434,2.42075,2.42075,8000000.0
2008-12-17 06:53:00,2.42107,2.42347,2.42107,2.42339,8000000.0
2008-12-17 06:54:00,2.42361,2.42433,2.42343,2.42433,8000000.0
2008-12-17 06:55:00,2.42337,2.42585,2.42299,2.42585,7000000.0
2008-12-17 06:56:00,2.42592,2.42596,2.42173,2.42173,8000000.0
2008-12-17 06:57:00,2.42055,2.4207,2.42045,2.4207,7000000.0
2008-12-17 06:58:00,2.42214,2.42606,2.42214,2.42606,7000000.0
2008-12-17 06:59:00,2.42686,2.42699,2.42573,2.42613,7000000.0
2008-12-17 07:00:00,2.42665,2.42665,2.42547,2.42547,7000000.0
2008-12-17 07:01:00,2.42507,2.42507,2.42471,2.42487,7000000.0
2008-12-17 07:02:00,2.42438,2.42438,2.42341,2.42401,9000000.0
2008-12-17 07:03:00,2.42452,2.42452,2.42367,2.42376,7000000.0
2008-12-17 07:04:00,2.42442,2.42584,2.42442,2.42584,8000000.0
2008-12-17 07:05:00,2.42623,2.42671,2.42623,2.42671,11000000.0
2008-12-17 07:06:00,2.4263,2.42691,2.4263,2.42654,11000000.0
2008-12-17 07:07:00,2.4264,2.4264,2.42543,2.42543,11000000.0
2008-12-17 07:08:00,2.42546,2.42677,2.42546,2.42677,9000000.0
2008-12-17 07:09:00,2.42695,2.42859,2.42684,2.42859,8000000.0
2008-12-17 07:10:00,2.42894,2.42936,2.42863,2.42863,7000000.0
2008-12-17 07:11:00,2.42595,2.42973,2.42595,2.42973,10000000.0
2008-12-17 07:12:00,2.43046,2.4308,2.43025,2.43025,7000000.0
2008-12-17 07:13:00,2.42967,2.43007,2.42937,2.42977,8000000.0
2008-12-17 07:14:00,2.42962,2.42999,2.42944,2.42944,7000000.0
2008-12-17 07:15:00,2.42835,2.42835,2.42758,2.42812,10000000.0
2008-12-17 07:16:00,2.42801,2.42801,2.42667,2.42747,8000000.0
2008-12-17 07:17:00,2.42642,2.42735,2.42642,2.42735,11000000.0
2008-12-17 07:18:00,2.42787,2.42806,2.42777,2.42777,8000000.0
2008-12-17 07:19:00,2.42705,2.42705,2.42571,2.42571,8000000.0
2008-12-17 07:20:00,2.42577,2.42627,2.42577,2.42623,9000000.0
2008-12-17 07:21:00,2.42647,2.42714,2.42647,2.42714,10000000.0
2008-12-17 07:22:00,2.42676,2.42676,2.4262,2.42646,11000000.0
2008-12-17 07:23:00,2.42664,2.42674,2.42622,2.42622,7000000.0
2008-12-17 07:24:00,2.42668,2.42668,2.42594,2.42607,9000000.0
2008-12-17 07:25:00,2.426,2.4271,2.42569,2.4271,8000000.0
2008-12-17 07:26:00,2.42625,2.42656,2.42621,2.42642,7000000.0
2008-12-17 07:27:00,2.42644,2.4266,2.42639,2.42658,7000000.0
2008-12-17 07:28:00,2.42614,2.42614,2.42421,2.42428,7000000.0
2008-12-17 07:29:00,2.42415,2.4245,2.42415,2.42423,8000000.0
2008-12-17 07:30:00,2.42449,2.42506,2.42449,2.42506,8000000.0
2008-12-17 07:31:00,2.42511,2.42514,2.42499,2.42511,7000000.0
2008-12-17 07:32:00,2.42566,2.42603,2.42566,2.42601,5000000.0
2008-12-17 07:33:00,2.42465,2.42495,2.42374,2.42495,8000000.0
2008-12-17 07:34:00,2.42539,2.4256,2.42535,2.42535,11000000.0
2008-12-17 07:35:00,2.42549,2.42549,2.42536,2.42536,8000000.0
2008-12-17 07:36:00,2.42438,2.42452,2.42436,2.42444,7000000.0
2008-12-17 07:37:00,2.42432,2.42437,2.42428,2.42434,7000000.0
2008-12-17 07:38:00,2.42439,2.4245,2.42423,2.4245,11000000.0
2008-12-17 07:39:00,2.4245,2.4245,2.42372,2.42372,7000000.0
2008-12-17 07:40:00,2.42369,2.42387,2.42364,2.42382,8000000.0
2008-12-17 07:41:00,2.42409,2.42449,2.42409,2.4244,9000000.0
2008-12-17 07:42:00,2.42477,2.42485,2.42463,2.42463,11000000.0
2008-12-17 07:43:00,2.42447,2.42447,2.42369,2.42369,7000000.0
2008-12-17 07:44:00,2.42364,2.42364,2.42296,2.42296,7000000.0
2008-12-17 07:45:00,2.42198,2.42198,2.42065,2.42065,7000000.0
2008-12-17 07:46:00,2.42214,2.42453,2.42214,2.4241,10000000.0
2008-12-17 07:47:00,2.42526,2.42526,2.42477,2.42478,7000000.0
2008-12-17 07:48:00,2.42487,2.4256,2.42367,2.42367,8000000.0
2008-12-17 07:49:00,2.42332,2.42392,2.42332,2.42359,8000000.0
2008-12-17 07:50:00,2.4242,2.42456,2.4242,2.42435,7000000.0
2008-12-17 07:51:00,2.42509,2.42509,2.42425,2.42437,8000000.0
2008-12-17 07:52:00,2.42422,2.42461,2.42422,2.42461,10000000.0
2008-12-17 07:53:00,2.42458,2.42505,2.42442,2.42442,11000000.0
2008-12-17 07:54:00,2.42432,2.42465,2.42432,2.42462,9000000.0
2008-12-17 07:55:00,2.42495,2.42495,2.4245,2.4245,9000000.0
2008-12-17 07:56:00,2.42478,2.42495,2.42297,2.42297,9000000.0
2008-12-17 07:57:00,2.42235,2.42306,2.4223,2.4223,7000000.0
2008-12-17 07:58:00,2.42244,2.42397,2.42244,2.42397,7000000.0
2008-12-17 07:59:00,2.42408,2.42519,2.42408,2.42519,7000000.0
2008-12-17 08:00:00,2.42502,2.42533,2.42457,2.42457,8000000.0
2008-12-17 08:01:00,2.4239,2.4239,2.42318,2.42324,10000000.0
2008-12-17 08:02:00,2.42284,2.42297,2.42275,2.42297,7000000.0
2008-12-17 08:03:00,2.42295,2.42307,2.42277,2.42298,8000000.0
2008-12-17 08:04:00,2.42319,2.42341,2.42319,2.42325,8000000.0
2008-12-17 08:05:00,2.42334,2.42365,2.42328,2.42365,8000000.0
2008-12-17 08:06:00,2.42395,2.42411,2.42393,2.42402,7000000.0
2008-12-17 08:07:00,2.42431,2.42431,2.42402,2.42403,7000000.0
2008-12-17 08:08:00,2.42326,2.42326,2.42135,2.42135,7000000.0
2008-12-17 08:09:00,2.42008,2.42009,2.41938,2.41938,7000000.0
2008-12-17 08:10:00,2.4209,2.42258,2.4209,2.42258,7000000.0
2008-12-17 08:11:00,2.42376,2.42417,2.42349,2.42417,8000000.0
2008-12-17 08:12:00,2.42426,2.42426,2.42187,2.42187,9000000.0
2008-12-17 08:13:00,2.42051,2.42051,2.41872,2.41872,7000000.0
2008-12-17 08:14:00,2.41838,2.41966,2.41838,2.41966,9000000.0
2008-12-17 08:15:00,2.42039,2.42183,2.42039,2.42139,8000000.0
2008-12-17 08:16:00,2.42068,2.42086,2.42018,2.42018,11000000.0
2008-12-17 08:17:00,2.42013,2.42121,2.42013,2.42121,7000000.0
2008-12-17 08:18:00,2.42172,2.42187,2.42152,2.42184,9000000.0
2008-12-17 08:19:00,2.42229,2.42301,2.42229,2.42301,7000000.0
2008-12-17 08:20:00,2.42268,2.42324,2.42268,2.4231,8000000.0
2008-12-17 08:21:00,2.42344,2.42446,2.42335,2.42446,8000000.0
2008-12-17 08:22:00,2.425,2.42554,2.42491,2.42554,8000000.0
2008-12-17 08:23:00,2.4252,2.42644,2.4248,2.42644,7000000.0
2008-12-17 08:24:00,2.42717,2.42717,2.42691,2.42691,7000000.0
2008-12-17 08:25:00,2.42677,2.42686,2.42625,2.42625,8000000.0
2008-12-17 08:26:00,2.42599,2.4261,2.42554,2.42554,7000000.0
2008-12-17 08:27:00,2.4248,2.42604,2.4248,2.42604,10000000.0
2008-12-17 08:28:00,2.42615,2.42692,2.42615,2.42692,7000000.0
2008-12-17 08:29:00,2.42755,2.42755,2.42576,2.42576,10000000.0
2008-12-17 08:30:00,2.42545,2.42585,2.42545,2.42577,7000000.0
2008-12-17 08:31:00,2.42625,2.42631,2.4262,2.42631,10000000.0
2008-12-17 08:32:00,2.42668,2.42735,2.42668,2.4272,8000000.0
2008-12-17 08:33:00,2.42749,2.42757,2.42694,2.42694,7000000.0
2008-12-17 08:34:00,2.42688,2.42744,2.42664,2.42744,9000000.0
2008-12-17 08:35:00,2.42748,2.42748,2.42693,2.42693,9000000.0
2008-12-17 08:36:00,2.42621,2.42621,2.42574,2.4259,8000000.0
2008-12-17 08:37:00,2.42625,2.42776,2.42618,2.42776,9000000.0
2008-12-17 08:38:00,2.42808,2.42841,2.42808,2.42828,10000000.0
2008-12-17 08:39:00,2.42779,2.42842,2.42779,2.42842,11000000.0
2008-12-17 08:40:00,2.42833,2.42833,2.42643,2.42643,8000000.0
2008-12-17 08:41:00,2.42716,2.42756,2.4269,2.4269,11000000.0
2008-12-17 08:42:00,2.42643,2.42718,2.42635,2.42718,10000000.0
2008-12-17 08:43:00,2.42731,2.42747,2.42731,2.42745,8000000.0
2008-12-17 08:44:00,2.42754,2.42781,2.42754,2.42775,10000000.0
2008-12-17 08:45:00,2.4276,2.4277,2.4276,2.42769,8000000.0
2008-12-17 08:46:00,2.42769,2.42823,2.4268,2.42812,8000000.0
2008-12-17 08:47:00,2.4283,2.42877,2.42682,2.42682,7000000.0
2008-12-17 08:48:00,2.4265,2.42694,2.42641,2.42694,10000000.0
2008-12-17 08:49:00,2.42727,2.42802,2.42726,2.42802,11000000.0
2008-12-17 08:50:00,2.42717,2.42717,2.42545,2.42545,7000000.0
2008-12-17 08:51:00,2.4254,2.42605,2.4254,2.42605,8000000.0
2008-12-17 08:52:00,2.42608,2.42613,2.42602,2.42613,9000000.0
2008-12-17 08:53:00,2.42658,2.42678,2.42608,2.42637,8000000.0
2008-12-17 08:54:00,2.42611,2.42611,2.42559,2.42608,8000000.0
2008-12-17 08:55:00,2.42639,2.42639,2.42583,2.42583,8000000.0
2008-12-17 08:56:00,2.42343,2.42403,2.42335,2.42335,7000000.0
2008-12-17 08:57:00,2.42294,2.42351,2.42275,2.42323,8000000.0
2008-12-17 08:58:00,2.42316,2.42316,2.42167,2.42167,7000000.0
2008-12-17 08:59:00,2.42054,2.42054,2.41998,2.42046,7000000.0
2008-12-17 09:00:00,2.42053,2.42117,2.42053,2.42117,8000000.0
2008-12-17 09:01:00,2.42112,2.42146,2.41823,2.41823,9000000.0
2008-12-17 09:02:00,2.41559,2.41709,2.41559,2.4162,10000000.0
2008-12-17 09:03:00,2.41648,2.41679,2.41317,2.41317,7000000.0
2008-12-17 09:04:00,2.41109,2.41109,2.40917,2.4105,7000000.0
2008-12-17 09:05:00,2.4108,2.4108,2.40819,2.40948,7000000.0
2008-12-17 09:06:00,2.40818,2.40818,2.40803,2.40803,11000000.0
2008-12-17 09:07:00,2.40797,2.40881,2.40797,2.40858,8000000.0
2008-12-17 09:08:00,2.40815,2.40815,2.40675,2.40675,5000000.0
2008-12-17 09:09:00,2.40606,2.40606,2.40408,2.40408,11000000.0
2008-12-17 09:10:00,2.40262,2.40353,2.40244,2.40303,7000000.0
2008-12-17 09:11:00,2.40291,2.40524,2.40281,2.40524,9000000.0
2008-12-17 09:12:00,2.40559,2.40569,2.40529,2.4054,8000000.0
2008-12-17 09:13:00,2.4048,2.4048,2.40382,2.4044,9000000.0
2008-12-17 09:14:00,2.40391,2.40391,2.40077,2.40077,11000000.0
2008-12-17 09:15:00,2.39975,2.4021,2.39975,2.4021,7000000.0
2008-12-17 09:16:00,2.40336,2.40408,2.40336,2.40387,8000000.0
2008-12-17 09:17:00,2.40349,2.40696,2.40349,2.40531,11000000.0
2008-12-17 09:18:00,2.40451,2.40549,2.40451,2.40463,8000000.0
2008-12-17 09:19:00,2.40453,2.40498,2.40429,2.40459,7000000.0
2008-12-17 09:20:00,2.40426,2.40719,2.40426,2.40719,7000000.0
2008-12-17 09:21:00,2.40797,2.4081,2.40768,2.4079,8000000.0
2008-12-17 09:22:00,2.40818,2.40927,2.40818,2.40927,8000000.0
2008-12-17 09:23:00,2.4098,2.4098,2.40804,2.40804,7000000.0
2008-12-17 09:24:00,2.40762,2.4078,2.40463,2.40463,8000000.0
2008-12-17 09:25:00,2.40332,2.40392,2.40332,2.40392,7000000.0
2008-12-17 09:26:00,2.40577,2.40723,2.40577,2.40702,11000000.0
2008-12-17 09:27:00,2.40673,2.40673,2.40603,2.40603,11000000.0
2008-12-17 09:28:00,2.4058,2.4072,2.4058,2.4072,9000000.0
2008-12-17 09:29:00,2.40699,2.40982,2.40692,2.40982,8000000.0
2008-12-17 09:30:00,2.40884,2.40884,2.40709,2.40729,7000000.0
2008-12-17 09:31:00,2.40767,2.40767,2.40693,2.40693,7000000.0
2008-12-17 09:32:00,2.40683,2.40702,2.40658,2.40658,7000000.0
2008-12-17 09:33:00,2.40681,2.40681,2.4059,2.40598,8000000.0
2008-12-17 09:34:00,2.40683,2.40683,2.4056,2.4056,7000000.0
2008-12-17 09:35:00,2.40596,2.40619,2.40559,2.40559,10000000.0
2008-12-17 09:36:00,2.40581,2.40676,2.40563,2.40676,8000000.0
2008-12-17 09:37:00,2.40611,2.40659,2.40562,2.40659,11000000.0
2008-12-17 09:38:00,2.40674,2.40704,2.40479,2.40704,11000000.0
2008-12-17 09:39:00,2.40623,2.40674,2.40599,2.40674,7000000.0
2008-12-17 09:40:00,2.40722,2.40722,2.40648,2.40648,9000000.0
2008-12-17 09:41:00,2.40656,2.40682,2.4062,2.40673,8000000.0
2008-12-17 09:42:00,2.40679,2.40712,2.40627,2.40712,10000000.0
2008-12-17 09:43:00,2.40724,2.40872,2.40724,2.40872,11000000.0
2008-12-17 09:44:00,2.40779,2.40779,2.40535,2.40544,8000000.0
2008-12-17 09:45:00,2.40682,2.40767,2.40682,2.40726,7000000.0
2008-12-17 09:46:00,2.40815,2.40828,2.40749,2.40828,11000000.0
2008-12-17 09:47:00,2.4086,2.40973,2.4086,2.40973,9000000.0
2008-12-17 09:48:00,2.41001,2.41058,2.40998,2.41056,7000000.0
2008-12-17 09:49:00,2.41006,2.41037,2.41005,2.41037,11000000.0
2008-12-17 09:50:00,2.41108,2.41108,2.41059,2.41059,8000000.0
2008-12-17 09:51:00,2.41112,2.4117,2.41112,2.41156,8000000.0
2008-12-17 09:52:00,2.41161,2.41306,2.41161,2.41275,8000000.0
2008-12-17 09:53:00,2.41169,2.41169,2.41012,2.41163,10000000.0
2008-12-17 09:54:00,2.4123,2.41336,2.4123,2.41299,10000000.0
2008-12-17 09:55:00,2.41337,2.41435,2.41337,2.41435,8000000.0
2008-12-17 09:56:00,2.41387,2.41387,2.41321,2.41321,10000000.0
2008-12-17 09:57:00,2.41236,2.41302,2.41236,2.41288,8000000.0
2008-12-17 09:58:00,2.41298,2.41389,2.41298,2.41389,8000000.0
2008-12-17 09:59:00,2.41351,2.41375,2.4127,2.4127,10000000.0
2008-12-17 10:00:00,2.41299,2.41334,2.4126,2.4126,10000000.0
2008-12-17 10:01:00,2.41243,2.41243,2.41195,2.41195,10000000.0
2008-12-17 10:02:00,2.41219,2.4122,2.41206,2.4122,10000000.0
2008-12-17 10:03:00,2.41209,2.4128,2.41202,2.4128,7000000.0
2008-12-17 10:04:00,2.4128,2.4128,2.41151,2.41151,7000000.0
2008-12-17 10:05:00,2.41127,2.41127,2.41081,2.41085,11000000.0
2008-12-17 10:06:00,2.41072,2.41081,2.41072,2.41081,7000000.0
2008-12-17 10:07:00,2.41078,2.41139,2.41078,2.41139,7000000.0
2008-12-17 10:08:00,2.4121,2.4121,2.41107,2.41107,7000000.0
2008-12-17 10:09:00,2.41038,2.41076,2.41025,2.41075,7000000.0
2008-12-17 10:10:00,2.41136,2.41202,2.4103,2.4103,7000000.0
2008-12-17 10:11:00,2.41023,2.41056,2.41023,2.41045,7000000.0
2008-12-17 10:12:00,2.40916,2.40992,2.40916,2.40973,8000000.0
2008-12-17 10:13:00,2.41043,2.41262,2.41043,2.41262,8000000.0
2008-12-17 10:14:00,2.4138,2.4138,2.41329,2.41346,7000000.0
2008-12-17 10:15:00,2.41364,2.41448,2.41364,2.41448,10000000.0
2008-12-17 10:16:00,2.41476,2.41618,2.41476,2.41618,7000000.0
2008-12-17 10:17:00,2.41576,2.41576,2.4154,2.41572,11000000.0
2008-12-17 10:18:00,2.41578,2.41628,2.41578,2.41592,8000000.0
2008-12-17 10:19:00,2.41616,2.4162,2.416,2.41608,9000000.0
2008-12-17 10:20:00,2.41593,2.4175,2.41585,2.4175,7000000.0
2008-12-17 10:21:00,2.41807,2.42054,2.41804,2.42054,8000000.0
2008-12-17 10:22:00,2.41926,2.42383,2.41926,2.42383,7000000.0
2008-12-17 10:23:00,2.42401,2.42401,2.42201,2.42201,7000000.0
2008-12-17 10:24:00,2.42173,2.42175,2.42149,2.42175,7000000.0
2008-12-17 10:25:00,2.42167,2.42177,2.42112,2.42177,9000000.0
2008-12-17 10:26:00,2.42182,2.42182,2.42097,2.42109,11000000.0
2008-12-17 10:27:00,2.42125,2.42153,2.42102,2.4212,8000000.0
2008-12-17 10:28:00,2.42127,2.4227,2.42122,2.4227,9000000.0
2008-12-17 10:29:00,2.42255,2.42255,2.42001,2.4201,8000000.0
2008-12-17 10:30:00,2.42062,2.42077,2.41984,2.4199,8000000.0
2008-12-17 10:31:00,2.41972,2.42229,2.41972,2.42229,7000000.0
2008-12-17 10:32:00,2.42394,2.42992,2.42394,2.42976,9000000.0
2008-12-17 10:33:00,2.42909,2.42967,2.42909,2.42967,7000000.0
2008-12-17 10:34:00,2.43115,2.43115,2.43,2.43008,7000000.0
2008-12-17 10:35:00,2.42979,2.42979,2.42946,2.42968,7000000.0
2008-12-17 10:36:00,2.42959,2.4297,2.42938,2.42943,8000000.0
2008-12-17 10:37:00,2.42908,2.42908,2.42802,2.42802,8000000.0
2008-12-17 10:38:00,2.42759,2.42759,2.42728,2.42728,10000000.0
2008-12-17 10:39:00,2.42669,2.42669,2.42535,2.42535,8000000.0
2008-12-17 10:40:00,2.42444,2.42448,2.42395,2.42395,7000000.0
2008-12-17 10:41:00,2.42317,2.42317,2.42209,2.42278,9000000.0
2008-12-17 10:42:00,2.42287,2.42287,2.42184,2.42184,7000000.0
2008-12-17 10:43:00,2.4221,2.42281,2.4221,2.42281,10000000.0
2008-12-17 10:44:00,2.42306,2.42373,2.42306,2.42373,7000000.0
2008-12-17 10:45:00,2.42357,2.42371,2.4232,2.4232,8000000.0
2008-12-17 10:46:00,2.42311,2.42337,2.42309,2.42309,8000000.0
2008-12-17 10:47:00,2.42252,2.42252,2.42184,2.42187,7000000.0
2008-12-17 10:48:00,2.42202,2.42202,2.42193,2.42197,8000000.0
2008-12-17 10:49:00,2.42231,2.42242,2.42092,2.42157,9000000.0
2008-12-17 10:50:00,2.42067,2.42067,2.41946,2.41946,8000000.0
2008-12-17 10:51:00,2.4202,2.4202,2.41939,2.41939,9000000.0
2008-12-17 10:52:00,2.41878,2.4188,2.41846,2.41852,8000000.0
2008-12-17 10:53:00,2.41831,2.41883,2.41826,2.41863,9000000.0
2008-12-17 10:54:00,2.41787,2.41805,2.41755,2.41757,10000000.0
2008-12-17 10:55:00,2.41826,2.41836,2.41817,2.41825,7000000.0
2008-12-17 10:56:00,2.41838,2.41874,2.41625,2.41874,7000000.0
2008-12-17 10:57:00,2.41912,2.41943,2.41887,2.41943,8000000.0
2008-12-17 10:58:00,2.42022,2.42065,2.42022,2.42065,7000000.0
2008-12-17 10:59:00,2.42076,2.42199,2.42076,2.42199,11000000.0
2008-12-17 11:00:00,2.42261,2.42301,2.42163,2.42163,7000000.0
2008-12-17 11:01:00,2.42281,2.42289,2.42267,2.42271,8000000.0
2008-12-17 11:02:00,2.4226,2.42277,2.42257,2.42265,7000000.0
2008-12-17 11:03:00,2.42291,2.42379,2.42291,2.42379,11000000.0
2008-12-17 11:04:00,2.42413,2.42417,2.42397,2.42414,11000000.0
2008-12-17 11:05:00,2.42437,2.42449,2.42437,2.42439,7000000.0
2008-12-17 11:06:00,2.42422,2.42422,2.42189,2.42189,8000000.0
2008-12-17 11:07:00,2.4225,2.4229,2.42239,2.42289,7000000.0
2008-12-17 11:08:00,2.42378,2.42378,2.42307,2.4234,9000000.0
2008-12-17 11:09:00,2.42286,2.42336,2.42216,2.42336,8000000.0
2008-12-17 11:10:00,2.42461,2.4251,2.42449,2.42496,8000000.0
2008-12-17 11:11:00,2.4268,2.42765,2.4268,2.42765,10000000.0
2008-12-17 11:12:00,2.42824,2.42861,2.42817,2.42861,7000000.0
2008-12-17 11:13:00,2.42862,2.42863,2.42832,2.42861,11000000.0
2008-12-17 11:14:00,2.42768,2.42768,2.42579,2.42763,11000000.0
2008-12-17 11:15:00,2.42673,2.42673,2.42577,2.42593,7000000.0
2008-12-17 11:16:00,2.42513,2.42605,2.42513,2.42605,7000000.0
2008-12-17 11:17:00,2.42671,2.4268,2.4264,2.42657,7000000.0
2008-12-17 11:18:00,2.42632,2.42725,2.42627,2.42725,10000000.0
2008-12-17 11:19:00,2.42557,2.42565,2.42507,2.42565,11000000.0
2008-12-17 11:20:00,2.42609,2.42719,2.42609,2.42713,8000000.0
2008-12-17 11:21:00,2.42658,2.42658,2.42292,2.42292,7000000.0
2008-12-17 11:22:00,2.42249,2.42262,2.42208,2.42208,8000000.0
2008-12-17 11:23:00,2.42144,2.42374,2.42144,2.42374,8000000.0
2008-12-17 11:24:00,2.42329,2.42329,2.42209,2.42209,7000000.0
2008-12-17 11:25:00,2.42144,2.42144,2.42074,2.42074,8000000.0
2008-12-17 11:26:00,2.42104,2.42144,2.4209,2.4212,11000000.0
2008-12-17 11:27:00,2.42098,2.42098,2.42066,2.42066,8000000.0
2008-12-17 11:28:00,2.4225,2.42325,2.4225,2.42284,7000000.0
2008-12-17 11:29:00,2.42338,2.42386,2.42206,2.42206,8000000.0
2008-12-17 11:30:00,2.42385,2.42491,2.42385,2.42476,7000000.0
2008-12-17 11:31:00,2.42412,2.42434,2.42349,2.42349,11000000.0
2008-12-17 11:32:00,2.42329,2.4234,2.42325,2.42339,11000000.0
2008-12-17 11:33:00,2.42288,2.42288,2.4214,2.42207,7000000.0
2008-12-17 11:34:00,2.42227,2.42256,2.42198,2.42225,7000000.0
2008-12-17 11:35:00,2.42255,2.42527,2.42255,2.42393,10000000.0
2008-12-17 11:36:00,2.42473,2.42473,2.42268,2.42268,8000000.0
2008-12-17 11:37:00,2.42231,2.42257,2.42171,2.42171,8000000.0
2008-12-17 11:38:00,2.42203,2.42203,2.42071,2.42071,9000000.0
2008-12-17 11:39:00,2.42002,2.42025,2.41998,2.42025,9000000.0
2008-12-17 11:40:00,2.41993,2.42113,2.41941,2.42113,11000000.0
2008-12-17 11:41:00,2.42241,2.42347,2.42204,2.42347,11000000.0
2008-12-17 11:42:00,2.4231,2.4231,2.42067,2.42067,11000000.0
2008-12-17 11:43:00,2.41979,2.4206,2.41956,2.42056,7000000.0
2008-12-17 11:44:00,2.4211,2.42135,2.42074,2.42074,7000000.0
2008-12-17 11:45:00,2.42012,2.42034,2.42009,2.42009,11000000.0
2008-12-17 11:46:00,2.42,2.42042,2.41963,2.42042,7000000.0
2008-12-17 11:47:00,2.41972,2.42215,2.41972,2.42199,9000000.0
2008-12-17 11:48:00,2.42183,2.42207,2.42182,2.4219,10000000.0
2008-12-17 11:49:00,2.42231,2.42265,2.42231,2.42265,7000000.0
2008-12-17 11:50:00,2.42254,2.42306,2.4221,2.4221,7000000.0
2008-12-17 11:51:00,2.4231,2.42321,2.42291,2.42309,8000000.0
2008-12-17 11:52:00,2.42273,2.42273,2.42183,2.42201,10000000.0
2008-12-17 11:53:00,2.42236,2.42297,2.4223,2.42297,10000000.0
2008-12-17 11:54:00,2.42311,2.42318,2.42302,2.42307,9000000.0
2008-12-17 11:55:00,2.4229,2.42382,2.42242,2.42382,8000000.0
2008-12-17 11:56:00,2.42343,2.42343,2.42059,2.42059,11000000.0
2008-12-17 11:57:00,2.41913,2.41986,2.41886,2.41986,8000000.0
2008-12-17 11:58:00,2.42168,2.42168,2.42029,2.42061,9000000.0
2008-12-17 11:59:00,2.4211,2.42111,2.42093,2.42093,7000000.0
2008-12-17 12:00:00,2.42051,2.42051,2.42021,2.42021,7000000.0
2008-12-17 12:01:00,2.42034,2.42143,2.42034,2.42139,10000000.0
2008-12-17 12:02:00,2.42129,2.42138,2.42122,2.42135,10000000.0
2008-12-17 12:03:00,2.42018,2.42018,2.41948,2.41948,7000000.0
2008-12-17 12:04:00,2.41876,2.41959,2.41876,2.41935,9000000.0
2008-12-17 12:05:00,2.41875,2.4193,2.41872,2.4193,11000000.0
2008-12-17 12:06:00,2.41975,2.42267,2.41975,2.42267,7000000.0
2008-12-17 12:07:00,2.42354,2.42364,2.42312,2.42312,7000000.0
2008-12-17 12:08:00,2.42234,2.4242,2.42234,2.4242,9000000.0
2008-12-17 12:09:00,2.4246,2.42479,2.42347,2.42347,8000000.0
2008-12-17 12:10:00,2.42439,2.42484,2.42409,2.42477,8000000.0
2008-12-17 12:11:00,2.42695,2.42791,2.42695,2.42791,7000000.0
2008-12-17 12:12:00,2.42641,2.42734,2.42596,2.42711,7000000.0
2008-12-17 12:13:00,2.4264,2.4264,2.42474,2.42474,10000000.0
2008-12-17 12:14:00,2.4237,2.42512,2.42358,2.42512,8000000.0
2008-12-17 12:15:00,2.42529,2.42611,2.42506,2.42611,8000000.0
2008-12-17 12:16:00,2.42584,2.42635,2.42575,2.42581,8000000.0
2008-12-17 12:17:00,2.42547,2.42553,2.42518,2.42553,8000000.0
2008-12-17 12:18:00,2.42513,2.42513,2.42476,2.42476,11000000.0
2008-12-17 12:19:00,2.42399,2.42505,2.42399,2.42505,9000000.0
2008-12-17 12:20:00,2.42491,2.42528,2.42474,2.42528,10000000.0
2008-12-17 12:21:00,2.42484,2.42484,2.42253,2.42253,7000000.0
2008-12-17 12:22:00,2.42492,2.42506,2.42457,2.42506,8000000.0
2008-12-17 12:23:00,2.42516,2.4253,2.42513,2.4253,7000000.0
2008-12-17 12:24:00,2.42541,2.42548,2.42524,2.42534,7000000.0
2008-12-17 12:25:00,2.42707,2.42748,2.42663,2.42748,9000000.0
2008-12-17 12:26:00,2.42753,2.42838,2.42753,2.42787,8000000.0
2008-12-17 12:27:00,2.42775,2.42775,2.42719,2.42741,10000000.0
2008-12-17 12:28:00,2.42748,2.42887,2.42717,2.42887,9000000.0
2008-12-17 12:29:00,2.43021,2.43021,2.429,2.42998,9000000.0
2008-12-17 12:30:00,2.43049,2.43049,2.42614,2.42614,7000000.0
2008-12-17 12:31:00,2.42626,2.4265,2.42601,2.42603,11000000.0
2008-12-17 12:32:00,2.4255,2.42595,2.4255,2.42595,7000000.0
2008-12-17 12:33:00,2.42612,2.42612,2.42259,2.42259,7000000.0
2008-12-17 12:34:00,2.423,2.42398,2.42294,2.42398,7000000.0
2008-12-17 12:35:00,2.42426,2.42524,2.42426,2.42524,8000000.0
2008-12-17 12:36:00,2.42547,2.42666,2.42547,2.42666,8000000.0
2008-12-17 12:37:00,2.42684,2.42684,2.42611,2.42682,9000000.0
2008-12-17 12:38:00,2.42665,2.4267,2.42641,2.42661,8000000.0
2008-12-17 12:39:00,2.4265,2.42655,2.42596,2.42596,9000000.0
2008-12-17 12:40:00,2.42583,2.42618,2.42583,2.42615,7000000.0
2008-12-17 12:41:00,2.42654,2.42654,2.42633,2.42649,8000000.0
2008-12-17 12:42:00,2.42668,2.42692,2.42664,2.42692,9000000.0
2008-12-17 12:43:00,2.42672,2.42672,2.42475,2.42475,9000000.0
2008-12-17 12:44:00,2.42525,2.42611,2.42525,2.42611,8000000.0
2008-12-17 12:45:00,2.42671,2.42671,2.42617,2.42629,10000000.0
2008-12-17 12:46:00,2.4271,2.4271,2.42637,2.42637,9000000.0
2008-12-17 12:47:00,2.42654,2.42656,2.42629,2.42649,10000000.0
2008-12-17 12:48:00,2.42707,2.42747,2.42707,2.42728,11000000.0
2008-12-17 12:49:00,2.42735,2.42735,2.42697,2.42697,7000000.0
2008-12-17 12:50:00,2.42713,2.42715,2.42697,2.42708,7000000.0
2008-12-17 12:51:00,2.42723,2.42732,2.42676,2.42676,8000000.0
2008-12-17 12:52:00,2.42678,2.427,2.42666,2.42698,11000000.0
2008-12-17 12:53:00,2.4272,2.4272,2.42633,2.42647,8000000.0
2008-12-17 12:54:00,2.42653,2.42653,2.42607,2.42607,7000000.0
2008-12-17 12:55:00,2.42613,2.42707,2.42569,2.42569,8000000.0
2008-12-17 12:56:00,2.42485,2.42487,2.42472,2.42479,7000000.0
2008-12-17 12:57:00,2.42495,2.42613,2.42495,2.42613,7000000.0
2008-12-17 12:58:00,2.42648,2.4274,2.42648,2.4274,8000000.0
2008-12-17 12:59:00,2.42712,2.42712,2.42689,2.427,7000000.0
2008-12-17 13:00:00,2.42683,2.42733,2.42683,2.42733,8000000.0
2008-12-17 13:01:00,2.42711,2.42764,2.42711,2.42764,8000000.0
2008-12-17 13:02:00,2.4278,2.4278,2.42751,2.42773,7000000.0
2008-12-17 13:03:00,2.42788,2.42788,2.42768,2.4278,8000000.0
2008-12-17 13:04:00,2.42767,2.42848,2.42767,2.42848,7000000.0
2008-12-17 13:05:00,2.42898,2.42923,2.42898,2.4291,8000000.0
2008-12-17 13:06:00,2.42916,2.42916,2.4286,2.42869,7000000.0
2008-12-17 13:07:00,2.42837,2.42852,2.42834,2.42852,7000000.0
2008-12-17 13:08:00,2.42761,2.42761,2.42707,2.42707,10000000.0
2008-12-17 13:09:00,2.42589,2.42589,2.42454,2.42458,7000000.0
2008-12-17 13:10:00,2.425,2.42508,2.42481,2.42506,9000000.0
2008-12-17 13:11:00,2.42498,2.42598,2.42474,2.42598,8000000.0
2008-12-17 13:12:00,2.42612,2.42644,2.42592,2.42593,8000000.0
2008-12-17 13:13:00,2.42647,2.42688,2.42627,2.42688,9000000.0
2008-12-17 13:14:00,2.42634,2.42634,2.42523,2.42583,7000000.0
2008-12-17 13:15:00,2.42591,2.42591,2.42535,2.42547,8000000.0
2008-12-17 13:16:00,2.4256,2.42595,2.42404,2.42404,8000000.0
2008-12-17 13:17:00,2.42415,2.42471,2.42415,2.42471,9000000.0
2008-12-17 13:18:00,2.42477,2.42713,2.42475,2.42713,10000000.0
2008-12-17 13:19:00,2.42752,2.42766,2.42748,2.42753,8000000.0
2008-12-17 13:20:00,2.42745,2.42747,2.42732,2.42742,8000000.0
2008-12-17 13:21:00,2.42687,2.42687,2.42577,2.42594,7000000.0
2008-12-17 13:22:00,2.4261,2.4268,2.4261,2.4268,11000000.0
2008-12-17 13:23:00,2.42674,2.42674,2.42557,2.42571,8000000.0
2008-12-17 13:24:00,2.42543,2.42678,2.42534,2.42678,7000000.0
2008-12-17 13:25:00,2.42685,2.42845,2.42685,2.42845,11000000.0
2008-12-17 13:26:00,2.42775,2.42775,2.42688,2.42699,10000000.0
2008-12-17 13:27:00,2.42616,2.42667,2.42606,2.42606,8000000.0
2008-12-17 13:28:00,2.42573,2.42612,2.4257,2.42612,21000000.0
2008-12-17 13:29:00,2.42577,2.42577,2.42518,2.42539,17000000.0
2008-12-17 13:30:00,2.42526,2.42526,2.425,2.425,7000000.0
2008-12-17 13:31:00,2.42526,2.42546,2.42436,2.42436,9000000.0
2008-12-17 13:32:00,2.42415,2.42426,2.4239,2.4239,14000000.0
2008-12-17 13:33:00,2.42356,2.42358,2.42338,2.42344,14000000.0
2008-12-17 13:34:00,2.42313,2.42313,2.42293,2.42293,31000000.0
2008-12-17 13:35:00,2.423,2.42357,2.423,2.42357,17000000.0
2008-12-17 13:36:00,2.42331,2.42382,2.42328,2.42382,24000000.0
2008-12-17 13:37:00,2.42384,2.42384,2.42304,2.42328,10000000.0
2008-12-17 13:38:00,2.4234,2.42347,2.42326,2.42346,18000000.0
2008-12-17 13:39:00,2.4238,2.42417,2.42376,2.42417,15000000.0
2008-12-17 13:40:00,2.42425,2.42484,2.42425,2.42461,29000000.0
2008-12-17 13:41:00,2.42387,2.42387,2.42353,2.4238,13000000.0
2008-12-17 13:42:00,2.42337,2.42337,2.42292,2.42303,8000000.0
2008-12-17 13:43:00,2.42293,2.42293,2.42277,2.42287,10000000.0
2008-12-17 13:44:00,2.42324,2.42326,2.42294,2.42302,26000000.0
2008-12-17 13:45:00,2.42313,2.42328,2.42306,2.42314,22000000.0
2008-12-17 13:46:00,2.42333,2.42399,2.42333,2.42363,19000000.0
2008-12-17 13:47:00,2.4229,2.42316,2.4229,2.42313,17000000.0
2008-12-17 13:48:00,2.42308,2.42308,2.42274,2.42274,22000000.0
2008-12-17 13:49:00,2.42234,2.42239,2.42231,2.42235,24000000.0
2008-12-17 13:50:00,2.42219,2.42219,2.42127,2.42127,15000000.0
2008-12-17 13:51:00,2.42136,2.42162,2.42136,2.42136,22000000.0
2008-12-17 13:52:00,2.42171,2.42202,2.42168,2.42168,32000000.0
2008-12-17 13:53:00,2.42192,2.42231,2.4217,2.4217,28000000.0
2008-12-17 13:54:00,2.42166,2.42181,2.42166,2.4218,31000000.0
2008-12-17 13:55:00,2.42191,2.42191,2.42179,2.42187,20000000.0
2008-12-17 13:56:00,2.42187,2.42197,2.42177,2.42183,24000000.0
2008-12-17 13:57:00,2.42183,2.42259,2.42183,2.42259,34000000.0
2008-12-17 13:58:00,2.4223,2.4223,2.42105,2.4212,16000000.0
2008-12-17 13:59:00,2.42123,2.42228,2.42123,2.4216,30000000.0
2008-12-17 14:00:00,2.42171,2.42184,2.42157,2.42157,39000000.0
2008-12-17 14:01:00,2.42156,2.42194,2.42156,2.42178,30000000.0
2008-12-17 14:02:00,2.42177,2.422,2.42121,2.42121,19000000.0
2008-12-17 14:03:00,2.42184,2.4229,2.42184,2.4221,23000000.0
2008-12-17 14:04:00,2.42241,2.42241,2.42208,2.42222,33000000.0
2008-12-17 14:05:00,2.42286,2.42307,2.42261,2.42294,28000000.0
2008-12-17 14:06:00,2.42247,2.42247,2.42204,2.42216,31000000.0
2008-12-17 14:07:00,2.42262,2.42274,2.42246,2.42264,31000000.0
2008-12-17 14:08:00,2.42268,2.4235,2.42268,2.42287,27000000.0
2008-12-17 14:09:00,2.42254,2.42254,2.42099,2.42099,27000000.0
2008-12-17 14:10:00,2.421,2.4231,2.421,2.4231,24000000.0
2008-12-17 14:11:00,2.42553,2.42594,2.42342,2.42342,21000000.0
2008-12-17 14:12:00,2.42295,2.42678,2.42295,2.42612,22000000.0
2008-12-17 14:13:00,2.42524,2.42649,2.42524,2.42649,13000000.0
2008-12-17 14:14:00,2.42703,2.42727,2.42643,2.42668,21000000.0
2008-12-17 14:15:00,2.42473,2.42473,2.42385,2.42403,25000000.0
2008-12-17 14:16:00,2.42217,2.42217,2.42131,2.42181,26000000.0
2008-12-17 14:17:00,2.42196,2.42263,2.42196,2.42263,32000000.0
2008-12-17 14:18:00,2.42223,2.42289,2.42223,2.42289,27000000.0
2008-12-17 14:19:00,2.42322,2.42336,2.42296,2.42296,35000000.0
2008-12-17 14:20:00,2.42349,2.42415,2.42349,2.42356,32000000.0
2008-12-17 14:21:00,2.42382,2.42541,2.42382,2.42541,39000000.0
2008-12-17 14:22:00,2.4266,2.42721,2.42656,2.42721,22000000.0
2008-12-17 14:23:00,2.42569,2.42569,2.42466,2.42506,40000000.0
2008-12-17 14:24:00,2.42528,2.42585,2.42528,2.42552,10000000.0
2008-12-17 14:25:00,2.42585,2.42668,2.42577,2.42603,35000000.0
2008-12-17 14:26:00,2.42631,2.42816,2.42631,2.42739,18000000.0
2008-12-17 14:27:00,2.4277,2.42803,2.42756,2.42756,28000000.0
2008-12-17 14:28:00,2.42726,2.42742,2.42709,2.42715,21000000.0
2008-12-17 14:29:00,2.4274,2.42883,2.42726,2.42883,16000000.0
2008-12-17 14:30:00,2.42867,2.42867,2.42785,2.42793,25000000.0
2008-12-17 14:31:00,2.42801,2.42859,2.42801,2.42859,26000000.0
2008-12-17 14:32:00,2.42836,2.42964,2.42834,2.42838,32000000.0
2008-12-17 14:33:00,2.42683,2.42773,2.42533,2.42533,20000000.0
2008-12-17 14:34:00,2.42536,2.4266,2.42472,2.4266,25000000.0
2008-12-17 14:35:00,2.42676,2.42719,2.42676,2.42719,23000000.0
2008-12-17 14:36:00,2.42701,2.42704,2.42696,2.42699,11000000.0
2008-12-17 14:37:00,2.42722,2.42797,2.42722,2.42797,41000000.0
2008-12-17 14:38:00,2.42788,2.42788,2.42748,2.42748,54000000.0
2008-12-17 14:39:00,2.42764,2.42924,2.42764,2.42924,36000000.0
2008-12-17 14:40:00,2.42973,2.43262,2.42973,2.43262,36000000.0
2008-12-17 14:41:00,2.43231,2.43231,2.42883,2.42888,41000000.0
2008-12-17 14:42:00,2.42796,2.42796,2.42753,2.42772,19000000.0
2008-12-17 14:43:00,2.42768,2.42819,2.42768,2.42817,20000000.0
2008-12-17 14:44:00,2.42736,2.42736,2.42431,2.42431,25000000.0
2008-12-17 14:45:00,2.42446,2.42534,2.42424,2.42534,33000000.0
2008-12-17 14:46:00,2.42596,2.4272,2.42581,2.4272,11000000.0
2008-12-17 14:47:00,2.42727,2.4273,2.42705,2.42719,7000000.0
2008-12-17 14:48:00,2.42705,2.42707,2.427,2.42702,21000000.0
2008-12-17 14:49:00,2.4259,2.42596,2.42556,2.42563,32000000.0
2008-12-17 14:50:00,2.42542,2.42542,2.42463,2.42463,33000000.0
2008-12-17 14:51:00,2.42462,2.4254,2.42462,2.42528,37000000.0
2008-12-17 14:52:00,2.4257,2.4265,2.4257,2.4265,17000000.0
2008-12-17 14:53:00,2.42698,2.42736,2.42698,2.42722,22000000.0
2008-12-17 14:54:00,2.42804,2.42806,2.42516,2.42516,17000000.0
2008-12-17 14:55:00,2.42509,2.42525,2.42479,2.42499,7000000.0
2008-12-17 14:56:00,2.4248,2.42504,2.42476,2.42485,21000000.0
2008-12-17 14:57:00,2.42501,2.42539,2.42494,2.42539,12000000.0
2008-12-17 14:58:00,2.42575,2.42575,2.42483,2.42513,31000000.0
2008-12-17 14:59:00,2.42437,2.42437,2.42248,2.42258,20000000.0
2008-12-17 15:00:00,2.42283,2.42484,2.42283,2.42484,32000000.0
2008-12-17 15:01:00,2.426,2.42698,2.42516,2.42528,14000000.0
2008-12-17 15:02:00,2.42577,2.42577,2.42493,2.42493,26000000.0
2008-12-17 15:03:00,2.42469,2.42469,2.42452,2.42452,30000000.0
2008-12-17 15:04:00,2.42454,2.42628,2.42454,2.42628,29000000.0
2008-12-17 15:05:00,2.42603,2.42603,2.424,2.42446,28000000.0
2008-12-17 15:06:00,2.4247,2.4247,2.4236,2.4236,16000000.0
2008-12-17 15:07:00,2.42332,2.42404,2.42325,2.42404,26000000.0
2008-12-17 15:08:00,2.42497,2.42497,2.42394,2.42488,25000000.0
2008-12-17 15:09:00,2.4252,2.42549,2.42493,2.42549,34000000.0
2008-12-17 15:10:00,2.42656,2.42787,2.42656,2.42665,36000000.0
2008-12-17 15:11:00,2.42609,2.42718,2.42609,2.42695,27000000.0
2008-12-17 15:12:00,2.42668,2.42705,2.42668,2.42705,26000000.0
2008-12-17 15:13:00,2.42767,2.42796,2.42728,2.42796,41000000.0
2008-12-17 15:14:00,2.42802,2.4282,2.42765,2.4282,30000000.0
2008-12-17 15:15:00,2.42784,2.42792,2.42636,2.42636,21000000.0
2008-12-17 15:16:00,2.42601,2.42638,2.42601,2.42601,9000000.0
2008-12-17 15:17:00,2.42605,2.4265,2.42605,2.4265,26000000.0
2008-12-17 15:18:00,2.42628,2.42628,2.42527,2.42535,10000000.0
2008-12-17 15:19:00,2.42556,2.42731,2.42556,2.42731,16000000.0
2008-12-17 15:20:00,2.42737,2.42864,2.42737,2.42864,20000000.0
2008-12-17 15:21:00,2.4274,2.42753,2.4271,2.42753,12000000.0
2008-12-17 15:22:00,2.42646,2.42691,2.42583,2.42668,22000000.0
2008-12-17 15:23:00,2.4279,2.4279,2.42759,2.42766,36000000.0
2008-12-17 15:24:00,2.42685,2.42685,2.42643,2.42643,20000000.0
2008-12-17 15:25:00,2.42534,2.42576,2.4251,2.42563,14000000.0
2008-12-17 15:26:00,2.4259,2.4259,2.42519,2.42573,40000000.0
2008-12-17 15:27:00,2.42565,2.42565,2.42426,2.42438,32000000.0
2008-12-17 15:28:00,2.42406,2.42406,2.42356,2.42362,55000000.0
2008-12-17 15:29:00,2.4234,2.42429,2.42191,2.42191,47000000.0
2008-12-17 15:30:00,2.42239,2.42464,2.42224,2.42385,71000000.0
2008-12-17 15:31:00,2.42288,2.42384,2.42288,2.42296,58000000.0
2008-12-17 15:32:00,2.423,2.42362,2.423,2.42312,25000000.0
2008-12-17 15:33:00,2.42349,2.42391,2.42349,2.42373,32000000.0
2008-12-17 15:34:00,2.42385,2.42409,2.42376,2.42377,22000000.0
2008-12-17 15:35:00,2.42361,2.42411,2.42299,2.42299,30000000.0
2008-12-17 15:36:00,2.42229,2.42229,2.42196,2.42227,23000000.0
2008-12-17 15:37:00,2.42205,2.4221,2.42178,2.4219,24000000.0
2008-12-17 15:38:00,2.42171,2.42171,2.42137,2.42147,61000000.0
2008-12-17 15:39:00,2.42171,2.42322,2.42171,2.42322,40000000.0
2008-12-17 15:40:00,2.4237,2.42495,2.4237,2.42495,37000000.0
2008-12-17 15:41:00,2.42692,2.4276,2.42236,2.42236,43000000.0
2008-12-17 15:42:00,2.42197,2.42259,2.42197,2.42244,41000000.0
2008-12-17 15:43:00,2.4228,2.42316,2.42279,2.42287,30000000.0
2008-12-17 15:44:00,2.4229,2.42337,2.4229,2.42333,29000000.0
2008-12-17 15:45:00,2.42299,2.42322,2.42269,2.42308,36000000.0
2008-12-17 15:46:00,2.42373,2.42452,2.42341,2.42452,24000000.0
2008-12-17 15:47:00,2.42418,2.42486,2.42361,2.42486,31000000.0
2008-12-17 15:48:00,2.42424,2.42424,2.4222,2.42227,33000000.0
2008-12-17 15:49:00,2.42255,2.42285,2.42238,2.4226,25000000.0
2008-12-17 15:50:00,2.42294,2.42294,2.42216,2.42255,11000000.0
2008-12-17 15:51:00,2.42307,2.42346,2.42257,2.42346,37000000.0
2008-12-17 15:52:00,2.42289,2.42386,2.42289,2.42335,23000000.0
2008-12-17 15:53:00,2.42326,2.4234,2.42267,2.42267,15000000.0
2008-12-17 15:54:00,2.42286,2.42288,2.42256,2.42256,26000000.0
2008-12-17 15:55:00,2.42241,2.42241,2.42207,2.42207,33000000.0
2008-12-17 15:56:00,2.42156,2.42171,2.42074,2.42171,36000000.0
2008-12-17 15:57:00,2.42199,2.4223,2.42199,2.42225,34000000.0
2008-12-17 15:58:00,2.42185,2.42188,2.42153,2.42153,24000000.0
2008-12-17 15:59:00,2.42105,2.42105,2.42077,2.42077,23000000.0
2008-12-17 16:00:00,2.42116,2.42116,2.41979,2.41979,51000000.0
2008-12-17 16:01:00,2.41976,2.42028,2.41975,2.42007,31000000.0
2008-12-17 16:02:00,2.42049,2.42131,2.42049,2.42123,29000000.0
2008-12-17 16:03:00,2.42149,2.42361,2.42149,2.42361,51000000.0
2008-12-17 16:04:00,2.42476,2.42583,2.42476,2.42531,38000000.0
2008-12-17 16:05:00,2.42568,2.42626,2.42568,2.42578,37000000.0
2008-12-17 16:06:00,2.42539,2.42539,2.42413,2.42413,33000000.0
2008-12-17 16:07:00,2.42435,2.42454,2.42387,2.42415,37000000.0
2008-12-17 16:08:00,2.42353,2.42465,2.42353,2.42413,37000000.0
2008-12-17 16:09:00,2.42384,2.42391,2.42365,2.42379,44000000.0
2008-12-17 16:10:00,2.4243,2.4243,2.42244,2.42244,41000000.0
2008-12-17 16:11:00,2.42227,2.42263,2.42206,2.42252,27000000.0
2008-12-17 16:12:00,2.42186,2.42211,2.42186,2.42201,22000000.0
2008-12-17 16:13:00,2.42261,2.42261,2.42213,2.42213,38000000.0
2008-12-17 16:14:00,2.42238,2.42479,2.42238,2.42479,41000000.0
2008-12-17 16:15:00,2.42507,2.42507,2.42406,2.42415,42000000.0
2008-12-17 16:16:00,2.42397,2.42412,2.42225,2.42297,45000000.0
2008-12-17 16:17:00,2.42294,2.42381,2.42269,2.42302,22000000.0
2008-12-17 16:18:00,2.42119,2.42439,2.42045,2.42439,49000000.0
2008-12-17 16:19:00,2.42605,2.42605,2.42289,2.42289,27000000.0
2008-12-17 16:20:00,2.42279,2.42279,2.42155,2.42207,52000000.0
2008-12-17 16:21:00,2.42272,2.42355,2.42157,2.42355,37000000.0
2008-12-17 16:22:00,2.42318,2.42318,2.42226,2.42282,50000000.0
2008-12-17 16:23:00,2.4231,2.4231,2.42206,2.42217,48000000.0
2008-12-17 16:24:00,2.42196,2.42236,2.4216,2.4216,44000000.0
2008-12-17 16:25:00,2.42167,2.42277,2.42167,2.42277,28000000.0
2008-12-17 16:26:00,2.42274,2.42339,2.42274,2.42339,41000000.0
2008-12-17 16:27:00,2.42351,2.42392,2.42351,2.42364,46000000.0
2008-12-17 16:28:00,2.42388,2.42388,2.42329,2.42348,34000000.0
2008-12-17 16:29:00,2.42321,2.42428,2.42321,2.42428,24000000.0
2008-12-17 16:30:00,2.42515,2.42573,2.42515,2.4253,43000000.0
2008-12-17 16:31:00,2.42557,2.42881,2.42557,2.42881,36000000.0
2008-12-17 16:32:00,2.42797,2.42842,2.42737,2.42842,34000000.0
2008-12-17 16:33:00,2.42922,2.42976,2.42875,2.42899,41000000.0
2008-12-17 16:34:00,2.42808,2.42808,2.42575,2.42575,29000000.0
2008-12-17 16:35:00,2.42559,2.4264,2.42559,2.42562,53000000.0
2008-12-17 16:36:00,2.42372,2.42473,2.42342,2.42433,43000000.0
2008-12-17 16:37:00,2.42385,2.42385,2.4214,2.4214,56000000.0
2008-12-17 16:38:00,2.42098,2.42098,2.42063,2.42067,34000000.0
2008-12-17 16:39:00,2.42088,2.42132,2.42029,2.42093,43000000.0
2008-12-17 16:40:00,2.42039,2.42274,2.42039,2.42274,63000000.0
2008-12-17 16:41:00,2.42257,2.42257,2.42193,2.42193,44000000.0
2008-12-17 16:42:00,2.42188,2.42194,2.42028,2.42028,57000000.0
2008-12-17 16:43:00,2.42072,2.42166,2.41998,2.42166,20000000.0
2008-12-17 16:44:00,2.42246,2.42293,2.42241,2.42247,34000000.0
2008-12-17 16:45:00,2.42188,2.42188,2.42023,2.42023,41000000.0
2008-12-17 16:46:00,2.42058,2.42169,2.42058,2.42088,59000000.0
2008-12-17 16:47:00,2.42053,2.42084,2.42041,2.42041,55000000.0
2008-12-17 16:48:00,2.42047,2.42087,2.41998,2.42087,46000000.0
2008-12-17 16:49:00,2.42136,2.4217,2.42114,2.42114,35000000.0
2008-12-17 16:50:00,2.42051,2.4211,2.42051,2.42079,45000000.0
2008-12-17 16:51:00,2.42165,2.42172,2.4212,2.42172,30000000.0
2008-12-17 16:52:00,2.42152,2.42152,2.42071,2.42071,30000000.0
2008-12-17 16:53:00,2.4206,2.42073,2.42046,2.42046,19000000.0
2008-12-17 16:54:00,2.42042,2.42077,2.42032,2.42032,18000000.0
2008-12-17 16:55:00,2.4202,2.42172,2.41973,2.41973,40000000.0
2008-12-17 16:56:00,2.41987,2.42123,2.41976,2.42123,37000000.0
2008-12-17 16:57:00,2.4209,2.4257,2.4209,2.4257,17000000.0
2008-12-17 16:58:00,2.42666,2.42685,2.42596,2.42685,45000000.0
2008-12-17 16:59:00,2.42613,2.42613,2.42265,2.42265,39000000.0
2008-12-17 17:00:00,2.42233,2.42273,2.42196,2.42236,47000000.0
2008-12-17 17:01:00,2.42207,2.42381,2.42166,2.42334,26000000.0
2008-12-17 17:02:00,2.42297,2.42297,2.42096,2.42145,33000000.0
2008-12-17 17:03:00,2.42146,2.42177,2.42058,2.42177,33000000.0
2008-12-17 17:04:00,2.42409,2.42692,2.42409,2.42692,37000000.0
2008-12-17 17:05:00,2.42411,2.42411,2.42109,2.42163,35000000.0
2008-12-17 17:06:00,2.42284,2.42324,2.42275,2.42275,46000000.0
2008-12-17 17:07:00,2.42304,2.42373,2.42304,2.42373,33000000.0
2008-12-17 17:08:00,2.4232,2.42631,2.42315,2.42369,45000000.0
2008-12-17 17:09:00,2.42413,2.4262,2.42413,2.4262,47000000.0
2008-12-17 17:10:00,2.42756,2.43319,2.42756,2.43319,36000000.0
2008-12-17 17:11:00,2.43142,2.43142,2.42334,2.42334,44000000.0
2008-12-17 17:12:00,2.42313,2.42843,2.42313,2.42843,23000000.0
2008-12-17 17:13:00,2.42878,2.4323,2.42878,2.4323,35000000.0
2008-12-17 17:14:00,2.4309,2.4309,2.42819,2.42898,27000000.0
2008-12-17 17:15:00,2.42921,2.42921,2.42779,2.42815,26000000.0
2008-12-17 17:16:00,2.42789,2.42789,2.42662,2.4277,27000000.0
2008-12-17 17:17:00,2.4294,2.43011,2.42853,2.43011,38000000.0
2008-12-17 17:18:00,2.42972,2.43126,2.42972,2.43061,29000000.0
2008-12-17 17:19:00,2.43097,2.43103,2.43036,2.43065,19000000.0
2008-12-17 17:20:00,2.43008,2.43008,2.4283,2.4283,29000000.0
2008-12-17 17:21:00,2.43007,2.43085,2.42575,2.42575,26000000.0
2008-12-17 17:22:00,2.42461,2.42687,2.42461,2.42687,30000000.0
2008-12-17 17:23:00,2.4255,2.4255,2.42319,2.42319,32000000.0
2008-12-17 17:24:00,2.42333,2.4236,2.42279,2.4229,23000000.0
2008-12-17 17:25:00,2.42333,2.4238,2.42249,2.4238,20000000.0
2008-12-17 17:26:00,2.4232,2.4232,2.42211,2.42269,18000000.0
2008-12-17 17:27:00,2.42278,2.42307,2.42272,2.42279,44000000.0
2008-12-17 17:28:00,2.4236,2.42551,2.4236,2.42464,39000000.0
2008-12-17 17:29:00,2.42439,2.42458,2.42298,2.42367,36000000.0
2008-12-17 17:30:00,2.42355,2.42444,2.42355,2.4239,61000000.0
2008-12-17 17:31:00,2.42274,2.42391,2.42274,2.42391,62000000.0
2008-12-17 17:32:00,2.4233,2.42335,2.42157,2.42157,54000000.0
2008-12-17 17:33:00,2.4207,2.42369,2.4207,2.42125,64000000.0
2008-12-17 17:34:00,2.42186,2.42383,2.42065,2.42306,60000000.0
2008-12-17 17:35:00,2.42392,2.42539,2.42358,2.42358,43000000.0
2008-12-17 17:36:00,2.42488,2.42648,2.42369,2.42369,58000000.0
2008-12-17 17:37:00,2.42426,2.4258,2.42426,2.42552,47000000.0
2008-12-17 17:38:00,2.42495,2.42683,2.42495,2.42683,44000000.0
2008-12-17 17:39:00,2.42684,2.42684,2.42633,2.42633,41000000.0
2008-12-17 17:40:00,2.42602,2.42625,2.42559,2.42559,59000000.0
2008-12-17 17:41:00,2.42667,2.42711,2.42632,2.42632,50000000.0
2008-12-17 17:42:00,2.42527,2.42703,2.42527,2.42703,37000000.0
2008-12-17 17:43:00,2.42921,2.42996,2.42921,2.42996,33000000.0
2008-12-17 17:44:00,2.42942,2.42942,2.42685,2.42685,46000000.0
2008-12-17 17:45:00,2.42621,2.4266,2.42576,2.42576,49000000.0
2008-12-17 17:46:00,2.42566,2.42588,2.42345,2.42345,56000000.0
2008-12-17 17:47:00,2.42332,2.42332,2.42265,2.42295,65000000.0
2008-12-17 17:48:00,2.42201,2.4223,2.42172,2.42184,61000000.0
2008-12-17 17:49:00,2.42264,2.4271,2.42264,2.4271,72000000.0
2008-12-17 17:50:00,2.42692,2.42706,2.42657,2.42697,53000000.0
2008-12-17 17:51:00,2.42641,2.42641,2.42472,2.42641,54000000.0
2008-12-17 17:52:00,2.42677,2.42677,2.42486,2.42486,51000000.0
2008-12-17 17:53:00,2.42509,2.42555,2.42422,2.42422,42000000.0
2008-12-17 17:54:00,2.4248,2.42594,2.42464,2.42484,32000000.0
2008-12-17 17:55:00,2.42396,2.42437,2.42362,2.42401,32000000.0
2008-12-17 17:56:00,2.42416,2.42486,2.42416,2.42486,47000000.0
2008-12-17 17:57:00,2.42509,2.42625,2.42483,2.42585,34000000.0
2008-12-17 17:58:00,2.4258,2.42733,2.4258,2.42733,44000000.0
2008-12-17 17:59:00,2.42791,2.43038,2.42791,2.43038,39000000.0
2008-12-17 18:00:00,2.42977,2.43038,2.42977,2.43,32000000.0
2008-12-17 18:01:00,2.42987,2.43048,2.42987,2.43006,52000000.0
2008-12-17 18:02:00,2.42916,2.42925,2.4291,2.42923,30000000.0
2008-12-17 18:03:00,2.42891,2.42995,2.42891,2.42916,38000000.0
2008-12-17 18:04:00,2.42875,2.42917,2.42861,2.42905,38000000.0
2008-12-17 18:05:00,2.42921,2.43001,2.42917,2.42989,36000000.0
2008-12-17 18:06:00,2.43058,2.43243,2.43058,2.43107,32000000.0
2008-12-17 18:07:00,2.43119,2.43188,2.43119,2.43159,38000000.0
2008-12-17 18:08:00,2.4322,2.43362,2.4322,2.43362,56000000.0
2008-12-17 18:09:00,2.43361,2.43361,2.43306,2.43322,34000000.0
2008-12-17 18:10:00,2.43339,2.43351,2.43338,2.43345,26000000.0
2008-12-17 18:11:00,2.43308,2.43581,2.43308,2.43581,34000000.0
2008-12-17 18:12:00,2.4356,2.4356,2.4348,2.4348,24000000.0
2008-12-17 18:13:00,2.43491,2.43492,2.43356,2.43356,30000000.0
2008-12-17 18:14:00,2.43302,2.43302,2.43121,2.43121,22000000.0
2008-12-17 18:15:00,2.43152,2.43468,2.43152,2.43468,21000000.0
2008-12-17 18:16:00,2.43615,2.43884,2.43597,2.43884,66000000.0
2008-12-17 18:17:00,2.44009,2.44084,2.44009,2.44035,60000000.0
2008-12-17 18:18:00,2.44073,2.44183,2.44069,2.44069,33000000.0
2008-12-17 18:19:00,2.4398,2.4398,2.43739,2.43851,46000000.0
2008-12-17 18:20:00,2.43798,2.43824,2.43685,2.43685,61000000.0
2008-12-17 18:21:00,2.4374,2.4376,2.43626,2.43738,37000000.0
2008-12-17 18:22:00,2.43812,2.43812,2.4369,2.4369,49000000.0
2008-12-17 18:23:00,2.43664,2.43672,2.43565,2.43667,34000000.0
2008-12-17 18:24:00,2.43644,2.43672,2.43571,2.43571,47000000.0
2008-12-17 18:25:00,2.43631,2.43656,2.43631,2.43649,31000000.0
2008-12-17 18:26:00,2.4346,2.43602,2.4346,2.43556,43000000.0
2008-12-17 18:27:00,2.4353,2.43572,2.43514,2.43514,35000000.0
2008-12-17 18:28:00,2.43508,2.43508,2.43448,2.43475,18000000.0
2008-12-17 18:29:00,2.43452,2.43561,2.43363,2.43561,24000000.0
2008-12-17 18:30:00,2.43566,2.43701,2.4355,2.43701,32000000.0
2008-12-17 18:31:00,2.43869,2.44072,2.43869,2.43908,46000000.0
2008-12-17 18:32:00,2.43781,2.43781,2.43729,2.43745,55000000.0
2008-12-17 18:33:00,2.43743,2.43795,2.43732,2.43732,29000000.0
2008-12-17 18:34:00,2.43754,2.4386,2.43754,2.4386,32000000.0
2008-12-17 18:35:00,2.43869,2.43869,2.43794,2.43794,47000000.0
2008-12-17 18:36:00,2.43791,2.43791,2.43732,2.43732,65000000.0
2008-12-17 18:37:00,2.43703,2.43796,2.43654,2.43796,63000000.0
2008-12-17 18:38:00,2.43833,2.44013,2.43833,2.44001,61000000.0
2008-12-17 18:39:00,2.43993,2.43993,2.4359,2.4359,37000000.0
2008-12-17 18:40:00,2.43564,2.43674,2.43485,2.43485,52000000.0
2008-12-17 18:41:00,2.43418,2.4358,2.43418,2.4358,68000000.0
2008-12-17 18:42:00,2.43665,2.4367,2.43638,2.43638,40000000.0
2008-12-17 18:43:00,2.4362,2.43644,2.43611,2.43617,39000000.0
2008-12-17 18:44:00,2.436,2.436,2.43266,2.43266,33000000.0
2008-12-17 18:45:00,2.43206,2.43298,2.43206,2.43298,57000000.0
2008-12-17 18:46:00,2.4336,2.43723,2.4336,2.43723,61000000.0
2008-12-17 18:47:00,2.43711,2.43739,2.43633,2.43636,41000000.0
2008-12-17 18:48:00,2.43659,2.43761,2.43659,2.43761,26000000.0
2008-12-17 18:49:00,2.43824,2.43824,2.43698,2.43701,31000000.0
2008-12-17 18:50:00,2.43646,2.43646,2.43512,2.43512,37000000.0
2008-12-17 18:51:00,2.43405,2.43405,2.43344,2.43344,17000000.0
2008-12-17 18:52:00,2.43403,2.43591,2.43403,2.43584,33000000.0
2008-12-17 18:53:00,2.43659,2.43714,2.43646,2.43714,31000000.0
2008-12-17 18:54:00,2.43775,2.43775,2.43741,2.43741,11000000.0
2008-12-17 18:55:00,2.43799,2.43942,2.43799,2.43942,22000000.0
2008-12-17 18:56:00,2.44019,2.44221,2.44019,2.44221,16000000.0
2008-12-17 18:57:00,2.44086,2.44086,2.43943,2.43943,15000000.0
2008-12-17 18:58:00,2.43883,2.43883,2.43747,2.43747,19000000.0
2008-12-17 18:59:00,2.43721,2.43721,2.43648,2.43698,26000000.0
2008-12-17 19:00:00,2.4376,2.4376,2.43696,2.43748,12000000.0
2008-12-17 19:01:00,2.4367,2.4367,2.43455,2.43519,18000000.0
2008-12-17 19:02:00,2.43491,2.43575,2.43491,2.43575,23000000.0
2008-12-17 19:03:00,2.43694,2.43828,2.43653,2.43674,21000000.0
2008-12-17 19:04:00,2.43662,2.43725,2.43601,2.43601,55000000.0
2008-12-17 19:05:00,2.4354,2.4354,2.43392,2.43408,42000000.0
2008-12-17 19:06:00,2.43414,2.4357,2.43414,2.4357,63000000.0
2008-12-17 19:07:00,2.43555,2.43555,2.43447,2.43447,39000000.0
2008-12-17 19:08:00,2.43467,2.43544,2.43467,2.43526,32000000.0
2008-12-17 19:09:00,2.4352,2.43562,2.43486,2.43486,56000000.0
2008-12-17 19:10:00,2.43458,2.43632,2.43458,2.43632,27000000.0
2008-12-17 19:11:00,2.43668,2.43668,2.43521,2.43526,36000000.0
2008-12-17 19:12:00,2.43499,2.43511,2.43447,2.43447,25000000.0
2008-12-17 19:13:00,2.43456,2.43492,2.43456,2.4349,23000000.0
2008-12-17 19:14:00,2.43511,2.43537,2.43473,2.43537,37000000.0
2008-12-17 19:15:00,2.43675,2.43872,2.43675,2.43872,17000000.0
2008-12-17 19:16:00,2.43829,2.43929,2.43829,2.43892,23000000.0
2008-12-17 19:17:00,2.43959,2.43986,2.43959,2.43986,17000000.0
2008-12-17 19:18:00,2.43955,2.4401,2.43955,2.4401,30000000.0
2008-12-17 19:19:00,2.44019,2.44106,2.44019,2.44099,36000000.0
2008-12-17 19:20:00,2.44063,2.4412,2.44063,2.4412,23000000.0
2008-12-17 19:21:00,2.44151,2.44184,2.4413,2.4413,21000000.0
2008-12-17 19:22:00,2.44145,2.44145,2.4409,2.44095,25000000.0
2008-12-17 19:23:00,2.44105,2.44205,2.44105,2.44193,12000000.0
2008-12-17 19:24:00,2.44122,2.44122,2.43962,2.43962,39000000.0
2008-12-17 19:25:00,2.43916,2.43919,2.43889,2.43916,49000000.0
2008-12-17 19:26:00,2.43871,2.43871,2.43836,2.43854,48000000.0
2008-12-17 19:27:00,2.43876,2.43958,2.43876,2.43958,51000000.0
2008-12-17 19:28:00,2.43868,2.43868,2.43843,2.43864,40000000.0
2008-12-17 19:29:00,2.43797,2.43853,2.43797,2.43845,28000000.0
2008-12-17 19:30:00,2.43897,2.44063,2.43897,2.44063,32000000.0
2008-12-17 19:31:00,2.44069,2.44128,2.44069,2.441,28000000.0
2008-12-17 19:32:00,2.44111,2.44115,2.44007,2.44007,31000000.0
2008-12-17 19:33:00,2.44035,2.44356,2.4402,2.44356,14000000.0
2008-12-17 19:34:00,2.44538,2.44648,2.44415,2.44415,49000000.0
2008-12-17 19:35:00,2.4446,2.4446,2.44225,2.44233,28000000.0
2008-12-17 19:36:00,2.44132,2.44132,2.43921,2.43921,16000000.0
2008-12-17 19:37:00,2.43935,2.44145,2.43935,2.4402,26000000.0
2008-12-17 19:38:00,2.43988,2.44173,2.43851,2.44159,18000000.0
2008-12-17 19:39:00,2.44422,2.44505,2.44413,2.44505,13000000.0
2008-12-17 19:40:00,2.44333,2.44333,2.4408,2.4408,16000000.0
2008-12-17 19:41:00,2.44039,2.44195,2.44039,2.44184,17000000.0
2008-12-17 19:42:00,2.44173,2.44195,2.44106,2.44106,19000000.0
2008-12-17 19:43:00,2.44017,2.4416,2.43997,2.4416,21000000.0
2008-12-17 19:44:00,2.4423,2.44241,2.44107,2.44241,21000000.0
2008-12-17 19:45:00,2.44291,2.44291,2.44171,2.44171,33000000.0
2008-12-17 19:46:00,2.44031,2.44043,2.43888,2.43888,18000000.0
2008-12-17 19:47:00,2.43894,2.43946,2.43894,2.43946,22000000.0
2008-12-17 19:48:00,2.43935,2.43958,2.43935,2.43952,18000000.0
2008-12-17 19:49:00,2.43942,2.43942,2.43884,2.43894,27000000.0
2008-12-17 19:50:00,2.43856,2.43871,2.43848,2.43871,23000000.0
2008-12-17 19:51:00,2.43929,2.43955,2.43926,2.43955,25000000.0
2008-12-17 19:52:00,2.43969,2.44076,2.43969,2.4402,15000000.0
2008-12-17 19:53:00,2.44168,2.44244,2.44047,2.44047,21000000.0
2008-12-17 19:54:00,2.44076,2.44141,2.44076,2.44103,9000000.0
2008-12-17 19:55:00,2.44072,2.44088,2.44055,2.44085,30000000.0
2008-12-17 19:56:00,2.44101,2.44106,2.44075,2.44089,20000000.0
2008-12-17 19:57:00,2.43789,2.43991,2.43786,2.43991,12000000.0
2008-12-17 19:58:00,2.44016,2.44022,2.43852,2.43852,13000000.0
2008-12-17 19:59:00,2.43823,2.43839,2.43804,2.43804,31000000.0
2008-12-17 20:00:00,2.43869,2.43894,2.43801,2.43801,23000000.0
2008-12-17 20:01:00,2.43697,2.43697,2.43498,2.43667,13000000.0
2008-12-17 20:02:00,2.43625,2.43673,2.43625,2.43673,20000000.0
2008-12-17 20:03:00,2.43638,2.43865,2.43602,2.43811,18000000.0
2008-12-17 20:04:00,2.43755,2.43755,2.43457,2.43457,27000000.0
2008-12-17 20:05:00,2.43316,2.43455,2.43316,2.43404,23000000.0
2008-12-17 20:06:00,2.43479,2.43661,2.43303,2.43392,13000000.0
2008-12-17 20:07:00,2.43259,2.43466,2.43259,2.43373,29000000.0
2008-12-17 20:08:00,2.43435,2.43627,2.43435,2.43622,15000000.0
2008-12-17 20:09:00,2.4363,2.43755,2.43621,2.43755,17000000.0
2008-12-17 20:10:00,2.43741,2.43741,2.43534,2.43534,20000000.0
2008-12-17 20:11:00,2.43637,2.4369,2.43563,2.43563,10000000.0
2008-12-17 20:12:00,2.43552,2.43568,2.43458,2.43458,15000000.0
2008-12-17 20:13:00,2.43415,2.43492,2.43415,2.43415,17000000.0
2008-12-17 20:14:00,2.43408,2.43519,2.43408,2.435,15000000.0
2008-12-17 20:15:00,2.43465,2.43465,2.43291,2.43291,10000000.0
2008-12-17 20:16:00,2.43243,2.43277,2.43165,2.43165,22000000.0
2008-12-17 20:17:00,2.43149,2.43149,2.43077,2.43086,17000000.0
2008-12-17 20:18:00,2.43097,2.43097,2.43003,2.43003,24000000.0
2008-12-17 20:19:00,2.42955,2.43263,2.42952,2.43263,9000000.0
2008-12-17 20:20:00,2.43249,2.43249,2.42983,2.42988,14000000.0
2008-12-17 20:21:00,2.42943,2.42943,2.4291,2.42924,7000000.0
2008-12-17 20:22:00,2.42938,2.4295,2.42929,2.42929,12000000.0
2008-12-17 20:23:00,2.42909,2.42909,2.42838,2.42877,8000000.0
2008-12-17 20:24:00,2.42997,2.43112,2.42997,2.43112,15000000.0
2008-12-17 20:25:00,2.43176,2.43226,2.43176,2.43215,16000000.0
2008-12-17 20:26:00,2.43203,2.43203,2.43123,2.43123,22000000.0
2008-12-17 20:27:00,2.43093,2.43101,2.4304,2.4304,11000000.0
2008-12-17 20:28:00,2.43038,2.43091,2.43038,2.43091,7000000.0
2008-12-17 20:29:00,2.43026,2.43026,2.42616,2.42616,20000000.0
2008-12-17 20:30:00,2.42499,2.42852,2.42499,2.42852,27000000.0
2008-12-17 20:31:00,2.42734,2.42771,2.42729,2.42771,17000000.0
2008-12-17 20:32:00,2.42845,2.42845,2.42781,2.42781,20000000.0
2008-12-17 20:33:00,2.42773,2.42854,2.42773,2.42854,14000000.0
2008-12-17 20:34:00,2.42828,2.42828,2.42771,2.428,28000000.0
2008-12-17 20:35:00,2.42834,2.42881,2.42834,2.42851,23000000.0
2008-12-17 20:36:00,2.42764,2.42764,2.42688,2.42688,11000000.0
2008-12-17 20:37:00,2.42672,2.42672,2.42642,2.42644,7000000.0
2008-12-17 20:38:00,2.427,2.42867,2.427,2.42867,10000000.0
2008-12-17 20:39:00,2.43053,2.43174,2.42839,2.42839,9000000.0
2008-12-17 20:40:00,2.4282,2.4282,2.42808,2.42808,7000000.0
2008-12-17 20:41:00,2.42551,2.42922,2.42534,2.42922,8000000.0
2008-12-17 20:42:00,2.42995,2.43076,2.42992,2.43076,15000000.0
2008-12-17 20:43:00,2.43012,2.43012,2.42903,2.42903,12000000.0
2008-12-17 20:44:00,2.42599,2.42599,2.42198,2.42198,7000000.0
2008-12-17 20:45:00,2.42136,2.42136,2.42068,2.42068,12000000.0
2008-12-17 20:46:00,2.42097,2.4221,2.42097,2.4221,9000000.0
2008-12-17 20:47:00,2.42161,2.42161,2.4204,2.4204,11000000.0
2008-12-17 20:48:00,2.41986,2.41986,2.41698,2.41796,11000000.0
2008-12-17 20:49:00,2.41996,2.42123,2.4199,2.42123,18000000.0
2008-12-17 20:50:00,2.42038,2.42038,2.41842,2.41845,8000000.0
2008-12-17 20:51:00,2.41837,2.41837,2.41791,2.41799,18000000.0
2008-12-17 20:52:00,2.41809,2.41873,2.41809,2.41873,15000000.0
2008-12-17 20:53:00,2.42077,2.42266,2.42077,2.42266,8000000.0
2008-12-17 20:54:00,2.42294,2.42335,2.42294,2.4233,10000000.0
2008-12-17 20:55:00,2.42311,2.42311,2.4219,2.42217,8000000.0
2008-12-17 20:56:00,2.42112,2.42112,2.42032,2.42094,8000000.0
2008-12-17 20:57:00,2.42127,2.4226,2.42127,2.4226,18000000.0
2008-12-17 20:58:00,2.42282,2.42355,2.42282,2.42355,14000000.0
2008-12-17 20:59:00,2.42382,2.42389,2.42295,2.42295,8000000.0
2008-12-17 21:00:00,2.42356,2.42472,2.42238,2.42472,11000000.0
2008-12-17 21:01:00,2.42518,2.42564,2.42518,2.42531,16000000.0
2008-12-17 21:02:00,2.42527,2.4253,2.42503,2.42523,18000000.0
2008-12-17 21:03:00,2.42524,2.42566,2.42434,2.42434,13000000.0
2008-12-17 21:04:00,2.42254,2.42378,2.42254,2.42378,8000000.0
2008-12-17 21:05:00,2.42456,2.42461,2.42405,2.42405,11000000.0
2008-12-17 21:06:00,2.42325,2.42409,2.42325,2.42409,8000000.0
2008-12-17 21:07:00,2.42376,2.42376,2.42362,2.42362,7000000.0
2008-12-17 21:08:00,2.42328,2.42366,2.42323,2.42366,11000000.0
2008-12-17 21:09:00,2.42443,2.4248,2.4241,2.4241,9000000.0
2008-12-17 21:10:00,2.42395,2.42512,2.42395,2.42512,9000000.0
2008-12-17 21:11:00,2.42482,2.42543,2.4241,2.42543,8000000.0
2008-12-17 21:12:00,2.42705,2.42722,2.42511,2.42511,8000000.0
2008-12-17 21:13:00,2.42418,2.42418,2.42266,2.42266,8000000.0
2008-12-17 21:14:00,2.42257,2.42282,2.42257,2.42277,8000000.0
2008-12-17 21:15:00,2.42312,2.42368,2.42312,2.42368,11000000.0
2008-12-17 21:16:00,2.42457,2.42558,2.42457,2.42528,9000000.0
2008-12-17 21:17:00,2.42519,2.42519,2.42427,2.42427,7000000.0
2008-12-17 21:18:00,2.42377,2.42388,2.42268,2.42268,7000000.0
2008-12-17 21:19:00,2.42228,2.42252,2.42186,2.42252,7000000.0
2008-12-17 21:20:00,2.42248,2.42331,2.42248,2.42326,12000000.0
2008-12-17 21:21:00,2.42312,2.42315,2.423,2.42315,8000000.0
2008-12-17 21:22:00,2.42321,2.42634,2.42321,2.42634,7000000.0
2008-12-17 21:23:00,2.42677,2.42677,2.42535,2.42624,10000000.0
2008-12-17 21:24:00,2.42414,2.42479,2.42414,2.42479,8000000.0
2008-12-17 21:25:00,2.42469,2.42569,2.42469,2.42569,9000000.0
2008-12-17 21:26:00,2.42798,2.42889,2.42798,2.42877,17000000.0
2008-12-17 21:27:00,2.42898,2.42898,2.42598,2.42598,31000000.0
2008-12-17 21:28:00,2.42625,2.42625,2.42513,2.42513,20000000.0
2008-12-17 21:29:00,2.42474,2.42474,2.42427,2.42459,11000000.0
2008-12-17 21:30:00,2.42532,2.43001,2.42532,2.43001,9000000.0
2008-12-17 21:31:00,2.42953,2.42998,2.42929,2.42998,7000000.0
2008-12-17 21:32:00,2.43011,2.43014,2.42995,2.42995,8000000.0
2008-12-17 21:33:00,2.42924,2.42924,2.42877,2.42877,7000000.0
2008-12-17 21:34:00,2.4285,2.42897,2.42794,2.42897,10000000.0
2008-12-17 21:35:00,2.42887,2.43053,2.42887,2.43053,11000000.0
2008-12-17 21:36:00,2.43034,2.43034,2.42861,2.42861,11000000.0
2008-12-17 21:37:00,2.42824,2.4284,2.42784,2.42836,10000000.0
2008-12-17 21:38:00,2.42849,2.42851,2.42811,2.42832,26000000.0
2008-12-17 21:39:00,2.42789,2.42842,2.42789,2.42842,18000000.0
2008-12-17 21:40:00,2.4286,2.4286,2.42813,2.42854,12000000.0
2008-12-17 21:41:00,2.42876,2.42876,2.42834,2.4284,13000000.0
2008-12-17 21:42:00,2.4287,2.42903,2.4287,2.42902,7000000.0
2008-12-17 21:43:00,2.42971,2.43091,2.42971,2.43091,11000000.0
2008-12-17 21:44:00,2.43134,2.43161,2.43124,2.43151,18000000.0
2008-12-17 21:45:00,2.43101,2.43101,2.42967,2.42967,10000000.0
2008-12-17 21:46:00,2.42964,2.43036,2.42949,2.43036,15000000.0
2008-12-17 21:47:00,2.43014,2.43021,2.42988,2.43021,10000000.0
2008-12-17 21:48:00,2.4298,2.4298,2.42917,2.42947,7000000.0
2008-12-17 21:49:00,2.43036,2.43036,2.42913,2.42913,8000000.0
2008-12-17 21:50:00,2.42947,2.42966,2.42915,2.42917,10000000.0
2008-12-17 21:51:00,2.42837,2.42837,2.42539,2.42539,8000000.0
2008-12-17 21:52:00,2.42494,2.42651,2.42494,2.42651,10000000.0
2008-12-17 21:53:00,2.42574,2.42574,2.42513,2.42513,8000000.0
2008-12-17 21:54:00,2.42492,2.42494,2.42478,2.42493,9000000.0
2008-12-17 21:55:00,2.42517,2.4254,2.42508,2.4254,11000000.0
2008-12-17 21:56:00,2.42523,2.42523,2.42383,2.42383,22000000.0
2008-12-17 21:57:00,2.42378,2.42444,2.42378,2.42444,13000000.0
2008-12-17 21:58:00,2.42527,2.4275,2.42527,2.4275,16000000.0
2008-12-17 21:59:00,2.42854,2.42854,2.42644,2.42644,25000000.0
2008-12-17 22:00:00,2.42479,2.42728,2.42479,2.42728,12000000.0
2008-12-17 22:01:00,2.42708,2.42708,2.42618,2.42618,19000000.0
2008-12-17 22:02:00,2.42584,2.42584,2.42525,2.42545,11000000.0
2008-12-17 22:03:00,2.42594,2.42655,2.42571,2.42615,33000000.0
2008-12-17 22:04:00,2.42583,2.42583,2.42377,2.42377,11000000.0
2008-12-17 22:05:00,2.4237,2.4237,2.42332,2.42332,16000000.0
2008-12-17 22:06:00,2.42217,2.42404,2.42217,2.42404,8000000.0
2008-12-17 22:07:00,2.4235,2.42371,2.42314,2.42371,15000000.0
2008-12-17 22:08:00,2.42436,2.42483,2.42376,2.42483,30000000.0
2008-12-17 22:09:00,2.42531,2.42749,2.42531,2.42749,13000000.0
2008-12-17 22:10:00,2.42718,2.42791,2.42717,2.42717,8000000.0
2008-12-17 22:11:00,2.42753,2.42753,2.42541,2.42554,11000000.0
2008-12-17 22:12:00,2.42558,2.42622,2.42558,2.42569,15000000.0
2008-12-17 22:13:00,2.42483,2.42602,2.42483,2.42579,10000000.0
2008-12-17 22:14:00,2.42538,2.42552,2.4249,2.4249,13000000.0
2008-12-17 22:15:00,2.42497,2.42497,2.4248,2.4248,9000000.0
2008-12-17 22:16:00,2.42464,2.42464,2.42334,2.42334,8000000.0
2008-12-17 22:17:00,2.42322,2.42392,2.42322,2.42392,16000000.0
2008-12-17 22:18:00,2.42271,2.42271,2.41946,2.41946,9000000.0
2008-12-17 22:19:00,2.4193,2.4193,2.41873,2.41913,9000000.0
2008-12-17 22:20:00,2.41982,2.42351,2.4198,2.42351,7000000.0
2008-12-17 22:21:00,2.42487,2.42522,2.42487,2.42519,11000000.0
2008-12-17 22:22:00,2.4252,2.4252,2.42488,2.42516,11000000.0
2008-12-17 22:23:00,2.42552,2.42702,2.4255,2.42702,15000000.0
2008-12-17 22:24:00,2.4277,2.42821,2.42762,2.42762,10000000.0
2008-12-17 22:25:00,2.42841,2.42841,2.42808,2.42808,8000000.0
2008-12-17 22:26:00,2.42799,2.42812,2.42797,2.42797,8000000.0
2008-12-17 22:27:00,2.42837,2.42854,2.42833,2.42854,10000000.0
2008-12-17 22:28:00,2.42803,2.42817,2.4278,2.42817,10000000.0
2008-12-17 22:29:00,2.42883,2.42955,2.42883,2.42955,7000000.0
2008-12-17 22:30:00,2.42808,2.42808,2.4269,2.4269,11000000.0
2008-12-17 22:31:00,2.42653,2.42678,2.42625,2.42626,22000000.0
2008-12-17 22:32:00,2.426,2.42621,2.426,2.42613,7000000.0
2008-12-17 22:33:00,2.42625,2.42625,2.42527,2.42527,38000000.0
2008-12-17 22:34:00,2.42505,2.42723,2.42505,2.42723,47000000.0
2008-12-17 22:35:00,2.42791,2.42836,2.42791,2.42836,27000000.0
2008-12-17 22:36:00,2.42853,2.42875,2.42853,2.42857,26000000.0
2008-12-17 22:37:00,2.42887,2.42902,2.42887,2.42888,28000000.0
2008-12-17 22:38:00,2.42912,2.42944,2.42912,2.42938,15000000.0
2008-12-17 22:39:00,2.42938,2.43007,2.42938,2.42992,11000000.0
2008-12-17 22:40:00,2.43034,2.43239,2.43034,2.43239,9000000.0
2008-12-17 22:41:00,2.43238,2.43238,2.42872,2.42872,16000000.0
2008-12-17 22:42:00,2.42813,2.42913,2.42808,2.42913,9000000.0
2008-12-17 22:43:00,2.42921,2.42921,2.42897,2.42908,11000000.0
2008-12-17 22:44:00,2.42915,2.42915,2.42784,2.42784,8000000.0
2008-12-17 22:45:00,2.42682,2.42812,2.42682,2.42812,12000000.0
2008-12-17 22:46:00,2.42816,2.42996,2.42816,2.42942,9000000.0
2008-12-17 22:47:00,2.42816,2.42967,2.42806,2.42925,16000000.0
2008-12-17 22:48:00,2.42821,2.42821,2.42685,2.42685,11000000.0
2008-12-17 22:49:00,2.4276,2.42865,2.4276,2.42865,12000000.0
2008-12-17 22:50:00,2.43007,2.43031,2.42943,2.42998,16000000.0
2008-12-17 22:51:00,2.42991,2.43001,2.42826,2.42826,10000000.0
2008-12-17 22:52:00,2.42799,2.42839,2.42729,2.42729,10000000.0
2008-12-17 22:53:00,2.42795,2.43018,2.42795,2.43018,8000000.0
2008-12-17 22:54:00,2.43037,2.43056,2.43037,2.43056,13000000.0
2008-12-17 22:55:00,2.42991,2.43057,2.42991,2.43057,9000000.0
2008-12-17 22:56:00,2.43077,2.43157,2.43065,2.43065,8000000.0
2008-12-17 22:57:00,2.43036,2.43057,2.42931,2.42955,7000000.0
2008-12-17 22:58:00,2.43046,2.43098,2.43046,2.43098,7000000.0
2008-12-17 22:59:00,2.43043,2.43156,2.43043,2.43132,9000000.0
2008-12-17 23:00:00,2.43194,2.43332,2.43194,2.43332,12000000.0
2008-12-17 23:01:00,2.4336,2.43367,2.43334,2.43363,9000000.0
2008-12-17 23:02:00,2.43366,2.43441,2.43366,2.43441,8000000.0
2008-12-17 23:03:00,2.43533,2.43533,2.43442,2.43442,12000000.0
2008-12-17 23:04:00,2.43466,2.43546,2.43166,2.43166,11000000.0
2008-12-17 23:05:00,2.43083,2.43083,2.43021,2.43036,11000000.0
2008-12-17 23:06:00,2.42996,2.43264,2.4297,2.43264,8000000.0
2008-12-17 23:07:00,2.43312,2.43349,2.43297,2.43297,9000000.0
2008-12-17 23:08:00,2.43264,2.4328,2.43256,2.43256,15000000.0
2008-12-17 23:09:00,2.43345,2.43345,2.43287,2.43287,7000000.0
2008-12-17 23:10:00,2.43279,2.43279,2.43239,2.4324,8000000.0
2008-12-17 23:11:00,2.43211,2.43211,2.4287,2.4287,7000000.0
2008-12-17 23:12:00,2.42855,2.42916,2.42841,2.42916,8000000.0
2008-12-17 23:13:00,2.42998,2.43165,2.42998,2.43165,7000000.0
2008-12-17 23:14:00,2.4331,2.43455,2.4331,2.43409,9000000.0
2008-12-17 23:15:00,2.43402,2.43436,2.43287,2.43287,8000000.0
2008-12-17 23:16:00,2.43214,2.43269,2.43192,2.43246,9000000.0
2008-12-17 23:17:00,2.43313,2.43332,2.4328,2.4328,11000000.0
2008-12-17 23:18:00,2.43302,2.43371,2.43302,2.43363,9000000.0
2008-12-17 23:19:00,2.43348,2.43348,2.43308,2.43308,11000000.0
2008-12-17 23:20:00,2.43288,2.43288,2.43224,2.43224,8000000.0
2008-12-17 23:21:00,2.43175,2.43175,2.43126,2.43127,10000000.0
2008-12-17 23:22:00,2.43133,2.43201,2.43133,2.43185,7000000.0
2008-12-17 23:23:00,2.43205,2.43284,2.43205,2.43284,7000000.0
2008-12-17 23:24:00,2.43278,2.43292,2.43271,2.43284,9000000.0
2008-12-17 23:25:00,2.43339,2.43382,2.43314,2.43314,9000000.0
2008-12-17 23:26:00,2.43155,2.43155,2.43073,2.43073,10000000.0
2008-12-17 23:27:00,2.4304,2.43062,2.43027,2.43027,8000000.0
2008-12-17 23:28:00,2.42993,2.42993,2.42938,2.42938,5000000.0
2008-12-17 23:29:00,2.42905,2.42905,2.42797,2.42797,25000000.0
2008-12-17 23:30:00,2.42807,2.4289,2.42807,2.4289,16000000.0
2008-12-17 23:31:00,2.4287,2.429,2.42864,2.42872,14000000.0
2008-12-17 23:32:00,2.42866,2.4291,2.42866,2.42888,9000000.0
2008-12-17 23:33:00,2.42867,2.42867,2.42762,2.42762,8000000.0
2008-12-17 23:34:00,2.4276,2.42835,2.4276,2.4282,9000000.0
2008-12-17 23:35:00,2.42859,2.4287,2.42857,2.4287,12000000.0
2008-12-17 23:36:00,2.4293,2.4293,2.42849,2.42858,9000000.0
2008-12-17 23:37:00,2.42922,2.43032,2.42922,2.42944,8000000.0
2008-12-17 23:38:00,2.42907,2.42967,2.42907,2.42967,7000000.0
2008-12-17 23:39:00,2.42938,2.42982,2.42913,2.42982,11000000.0
2008-12-17 23:40:00,2.43018,2.4304,2.43005,2.43018,21000000.0
2008-12-17 23:41:00,2.43029,2.43052,2.43024,2.43052,8000000.0
2008-12-17 23:42:00,2.43054,2.43054,2.42995,2.42995,19000000.0
2008-12-17 23:43:00,2.43007,2.43007,2.42899,2.42967,8000000.0
2008-12-17 23:44:00,2.43006,2.43044,2.43006,2.4304,8000000.0
2008-12-17 23:45:00,2.43082,2.43187,2.43082,2.43187,7000000.0
2008-12-17 23:46:00,2.4321,2.4321,2.43177,2.43177,8000000.0
2008-12-17 23:47:00,2.43198,2.43198,2.4297,2.43023,11000000.0
2008-12-17 23:48:00,2.4304,2.4304,2.42868,2.42868,7000000.0
2008-12-17 23:49:00,2.42769,2.42884,2.42723,2.42723,9000000.0
2008-12-17 23:50:00,2.42741,2.42953,2.42714,2.42935,8000000.0
2008-12-17 23:51:00,2.42844,2.42844,2.42751,2.42751,10000000.0
2008-12-17 23:52:00,2.42806,2.42915,2.42786,2.42915,7000000.0
2008-12-17 23:53:00,2.42942,2.42967,2.42918,2.42948,11000000.0
2008-12-17 23:54:00,2.42891,2.42969,2.42891,2.42933,7000000.0
2008-12-17 23:55:00,2.42963,2.42986,2.42946,2.42986,9000000.0
2008-12-17 23:56:00,2.43015,2.43071,2.43015,2.43071,12000000.0
2008-12-17 23:57:00,2.43145,2.43165,2.43139,2.43139,25000000.0
2008-12-17 23:58:00,2.43104,2.43121,2.43076,2.43107,8000000.0
2008-12-17 23:59:00,2.4315,2.43263,2.43141,2.43141,18000000.0
2008-12-18 00:00:00,2.43134,2.43143,2.43107,2.43143,7000000.0
2008-12-18 00:01:00,2.43233,2.43269,2.43209,2.43209,8000000.0
2008-12-18 00:02:00,2.43219,2.43219,2.43156,2.43156,9000000.0
2008-12-18 00:03:00,2.43095,2.43205,2.43095,2.43146,12000000.0
2008-12-18 00:04:00,2.43139,2.43139,2.43109,2.43109,10000000.0
2008-12-18 00:05:00,2.43133,2.43133,2.42958,2.42958,9000000.0
2008-12-18 00:06:00,2.42707,2.42741,2.42553,2.42553,8000000.0
2008-12-18 00:07:00,2.42364,2.42604,2.42364,2.42604,9000000.0
2008-12-18 00:08:00,2.42583,2.42639,2.42575,2.42639,8000000.0
2008-12-18 00:09:00,2.42741,2.42767,2.42641,2.42641,7000000.0
2008-12-18 00:10:00,2.42615,2.42615,2.42469,2.4248,23000000.0
2008-12-18 00:11:00,2.42456,2.42465,2.42437,2.42457,10000000.0
2008-12-18 00:12:00,2.42461,2.42461,2.42415,2.42446,9000000.0
2008-12-18 00:13:00,2.42375,2.42535,2.4235,2.42529,8000000.0
2008-12-18 00:14:00,2.42431,2.42454,2.42431,2.42453,7000000.0
2008-12-18 00:15:00,2.42434,2.42434,2.42423,2.42432,9000000.0
2008-12-18 00:16:00,2.42435,2.4262,2.42435,2.4262,9000000.0
2008-12-18 00:17:00,2.42642,2.42642,2.42615,2.42616,7000000.0
2008-12-18 00:18:00,2.4259,2.42598,2.42586,2.42595,8000000.0
2008-12-18 00:19:00,2.42583,2.42603,2.42582,2.42603,10000000.0
2008-12-18 00:20:00,2.42624,2.42636,2.42615,2.4262,10000000.0
2008-12-18 00:21:00,2.42644,2.42652,2.42641,2.42648,8000000.0
2008-12-18 00:22:00,2.42622,2.42622,2.42605,2.42605,8000000.0
2008-12-18 00:23:00,2.42635,2.42635,2.42601,2.42601,8000000.0
2008-12-18 00:24:00,2.42589,2.4261,2.42582,2.4261,8000000.0
2008-12-18 00:25:00,2.42608,2.42647,2.42608,2.42647,11000000.0
2008-12-18 00:26:00,2.42669,2.4269,2.42633,2.4269,7000000.0
2008-12-18 00:27:00,2.42722,2.42722,2.42716,2.42716,10000000.0
2008-12-18 00:28:00,2.42705,2.42715,2.42672,2.42672,8000000.0
2008-12-18 00:29:00,2.42651,2.42669,2.42642,2.42665,10000000.0
2008-12-18 00:30:00,2.42719,2.42719,2.42688,2.42699,8000000.0
2008-12-18 00:31:00,2.42785,2.42785,2.42748,2.42764,7000000.0
2008-12-18 00:32:00,2.4277,2.4277,2.42735,2.42764,7000000.0
2008-12-18 00:33:00,2.42788,2.42821,2.42788,2.42821,9000000.0
2008-12-18 00:34:00,2.42837,2.42837,2.42825,2.42834,23000000.0
2008-12-18 00:35:00,2.42857,2.42868,2.42841,2.42841,7000000.0
2008-12-18 00:36:00,2.42841,2.42879,2.42841,2.42879,9000000.0
2008-12-18 00:37:00,2.42882,2.42919,2.42697,2.42919,8000000.0
2008-12-18 00:38:00,2.42889,2.42925,2.42876,2.4292,7000000.0
2008-12-18 00:39:00,2.4288,2.4288,2.42866,2.42866,7000000.0
2008-12-18 00:40:00,2.42866,2.42933,2.42866,2.42933,7000000.0
2008-12-18 00:41:00,2.4294,2.42963,2.42931,2.42933,10000000.0
2008-12-18 00:42:00,2.42931,2.43042,2.42931,2.43035,8000000.0
2008-12-18 00:43:00,2.43026,2.43026,2.42965,2.42965,5000000.0
2008-12-18 00:44:00,2.43013,2.43013,2.42893,2.42963,11000000.0
2008-12-18 00:45:00,2.42975,2.42975,2.42928,2.42928,16000000.0
2008-12-18 00:46:00,2.42958,2.42985,2.42949,2.42949,10000000.0
2008-12-18 00:47:00,2.42913,2.42916,2.42893,2.42916,7000000.0
2008-12-18 00:48:00,2.42865,2.42879,2.42865,2.42879,8000000.0
2008-12-18 00:49:00,2.42877,2.42935,2.42866,2.42935,10000000.0
2008-12-18 00:50:00,2.42999,2.43067,2.42999,2.43067,10000000.0
2008-12-18 00:51:00,2.43079,2.43079,2.43066,2.43071,8000000.0
2008-12-18 00:52:00,2.43057,2.43106,2.43055,2.43097,7000000.0
2008-12-18 00:53:00,2.43102,2.43128,2.43101,2.43122,11000000.0
2008-12-18 00:54:00,2.43133,2.43133,2.43115,2.43125,10000000.0
2008-12-18 00:55:00,2.43127,2.43127,2.43056,2.43056,7000000.0
2008-12-18 00:56:00,2.42933,2.42963,2.42932,2.42963,11000000.0
2008-12-18 00:57:00,2.42962,2.42962,2.4293,2.42942,7000000.0
2008-12-18 00:58:00,2.42941,2.42941,2.42918,2.42918,10000000.0
2008-12-18 00:59:00,2.42886,2.42886,2.42853,2.42861,7000000.0
2008-12-18 01:00:00,2.42844,2.42844,2.4277,2.4277,19000000.0
2008-12-18 01:01:00,2.42759,2.42807,2.42759,2.42807,12000000.0
2008-12-18 01:02:00,2.42793,2.42816,2.42776,2.42812,8000000.0
2008-12-18 01:03:00,2.42809,2.42809,2.42734,2.42734,7000000.0
2008-12-18 01:04:00,2.42824,2.42866,2.42807,2.42807,8000000.0
2008-12-18 01:05:00,2.42776,2.42776,2.4266,2.4266,7000000.0
2008-12-18 01:06:00,2.42655,2.42675,2.42652,2.42675,8000000.0
2008-12-18 01:07:00,2.42716,2.42759,2.42716,2.42759,10000000.0
2008-12-18 01:08:00,2.42746,2.42784,2.42732,2.42784,5000000.0
2008-12-18 01:09:00,2.42569,2.42583,2.4255,2.42583,5000000.0
2008-12-18 01:10:00,2.42558,2.4256,2.42392,2.42392,10000000.0
2008-12-18 01:11:00,2.42341,2.42362,2.42322,2.42343,11000000.0
2008-12-18 01:12:00,2.42347,2.42358,2.4231,2.4233,8000000.0
2008-12-18 01:13:00,2.42287,2.42321,2.42287,2.42321,10000000.0
2008-12-18 01:14:00,2.42319,2.42328,2.42307,2.42324,10000000.0
2008-12-18 01:15:00,2.42334,2.42334,2.42302,2.42302,10000000.0
2008-12-18 01:16:00,2.42353,2.42405,2.42353,2.42402,8000000.0
2008-12-18 01:17:00,2.42358,2.42388,2.42358,2.42375,10000000.0
2008-12-18 01:18:00,2.4239,2.4245,2.4239,2.4245,8000000.0
2008-12-18 01:19:00,2.42463,2.42465,2.4245,2.4246,11000000.0
2008-12-18 01:20:00,2.42457,2.42549,2.42457,2.42549,13000000.0
2008-12-18 01:21:00,2.42731,2.42847,2.42731,2.42825,7000000.0
2008-12-18 01:22:00,2.42611,2.4265,2.42611,2.42637,7000000.0
2008-12-18 01:23:00,2.42638,2.42676,2.42638,2.42675,11000000.0
2008-12-18 01:24:00,2.42885,2.42898,2.42885,2.42898,7000000.0
2008-12-18 01:25:00,2.42822,2.42847,2.42737,2.42737,9000000.0
2008-12-18 01:26:00,2.4271,2.4271,2.42685,2.42709,14000000.0
2008-12-18 01:27:00,2.42711,2.42711,2.42675,2.42675,15000000.0
2008-12-18 01:28:00,2.4265,2.42674,2.42639,2.42674,9000000.0
2008-12-18 01:29:00,2.42693,2.4272,2.42683,2.4272,10000000.0
2008-12-18 01:30:00,2.42676,2.42687,2.42671,2.42671,10000000.0
2008-12-18 01:31:00,2.42728,2.42728,2.42674,2.42703,10000000.0
2008-12-18 01:32:00,2.42668,2.42668,2.42588,2.42588,18000000.0
2008-12-18 01:33:00,2.42597,2.42729,2.42597,2.42729,20000000.0
2008-12-18 01:34:00,2.42798,2.42822,2.4274,2.42772,16000000.0
2008-12-18 01:35:00,2.42779,2.42806,2.42749,2.42806,8000000.0
2008-12-18 01:36:00,2.42884,2.42884,2.42805,2.42805,9000000.0
2008-12-18 01:37:00,2.42748,2.42816,2.42742,2.42809,7000000.0
2008-12-18 01:38:00,2.42793,2.42793,2.42722,2.42738,12000000.0
2008-12-18 01:39:00,2.4275,2.42787,2.42678,2.42748,12000000.0
2008-12-18 01:40:00,2.42833,2.42833,2.42807,2.42812,7000000.0
2008-12-18 01:41:00,2.4279,2.42799,2.42731,2.42799,11000000.0
2008-12-18 01:42:00,2.42773,2.42776,2.42703,2.42754,7000000.0
2008-12-18 01:43:00,2.42802,2.42825,2.42801,2.42818,8000000.0
2008-12-18 01:44:00,2.42832,2.42891,2.42832,2.42891,7000000.0
2008-12-18 01:45:00,2.4281,2.42974,2.42774,2.42974,7000000.0
2008-12-18 01:46:00,2.43042,2.43095,2.43042,2.43088,7000000.0
2008-12-18 01:47:00,2.43119,2.43141,2.43119,2.43132,14000000.0
2008-12-18 01:48:00,2.43186,2.43238,2.43186,2.43238,7000000.0
2008-12-18 01:49:00,2.43297,2.4332,2.43247,2.43247,8000000.0
2008-12-18 01:50:00,2.43188,2.4325,2.43188,2.432,10000000.0
2008-12-18 01:51:00,2.43229,2.43321,2.43229,2.43296,16000000.0
2008-12-18 01:52:00,2.43226,2.43226,2.43086,2.43086,13000000.0
2008-12-18 01:53:00,2.43072,2.43077,2.42999,2.42999,7000000.0
2008-12-18 01:54:00,2.43011,2.43089,2.43011,2.43089,9000000.0
2008-12-18 01:55:00,2.43085,2.43088,2.43037,2.43037,12000000.0
2008-12-18 01:56:00,2.43011,2.43011,2.42866,2.42866,17000000.0
2008-12-18 01:57:00,2.42803,2.42803,2.42662,2.42662,13000000.0
2008-12-18 01:58:00,2.4266,2.42727,2.4266,2.42727,10000000.0
2008-12-18 01:59:00,2.42734,2.42738,2.42727,2.42734,6000000.0
2008-12-18 02:00:00,2.42831,2.42948,2.42831,2.42948,11000000.0
2008-12-18 02:01:00,2.42935,2.42935,2.42806,2.42806,8000000.0
2008-12-18 02:02:00,2.42793,2.42801,2.42782,2.42795,9000000.0
2008-12-18 02:03:00,2.42796,2.42808,2.42614,2.42799,10000000.0
2008-12-18 02:04:00,2.42791,2.4281,2.42791,2.42792,9000000.0
2008-12-18 02:05:00,2.42759,2.42769,2.42753,2.42763,10000000.0
2008-12-18 02:06:00,2.42729,2.42746,2.42727,2.42737,8000000.0
2008-12-18 02:07:00,2.42725,2.42731,2.42719,2.42724,8000000.0
2008-12-18 02:08:00,2.42763,2.42782,2.42762,2.4277,10000000.0
2008-12-18 02:09:00,2.42749,2.42807,2.42749,2.42807,7000000.0
2008-12-18 02:10:00,2.42802,2.42802,2.42787,2.42787,8000000.0
2008-12-18 02:11:00,2.42782,2.42782,2.42762,2.42767,8000000.0
2008-12-18 02:12:00,2.42787,2.42827,2.42787,2.4282,7000000.0
2008-12-18 02:13:00,2.42821,2.42821,2.42802,2.42813,7000000.0
2008-12-18 02:14:00,2.42809,2.42825,2.42809,2.42811,7000000.0
2008-12-18 02:15:00,2.42825,2.42847,2.42821,2.4284,8000000.0
2008-12-18 02:16:00,2.42856,2.42876,2.42856,2.42871,9000000.0
2008-12-18 02:17:00,2.42827,2.42827,2.42699,2.42699,9000000.0
2008-12-18 02:18:00,2.42636,2.42647,2.4261,2.42642,10000000.0
2008-12-18 02:19:00,2.42688,2.42711,2.42663,2.42689,11000000.0
2008-12-18 02:20:00,2.42712,2.42714,2.42674,2.42674,9000000.0
2008-12-18 02:21:00,2.42683,2.42693,2.42671,2.42671,7000000.0
2008-12-18 02:22:00,2.42659,2.42667,2.42659,2.42667,8000000.0
2008-12-18 02:23:00,2.42664,2.42664,2.42628,2.4263,10000000.0
2008-12-18 02:24:00,2.4265,2.42753,2.4265,2.42751,8000000.0
2008-12-18 02:25:00,2.42712,2.42785,2.42712,2.42785,11000000.0
2008-12-18 02:26:00,2.42825,2.42947,2.42825,2.42947,7000000.0
2008-12-18 02:27:00,2.42993,2.43065,2.42993,2.43054,9000000.0
2008-12-18 02:28:00,2.43069,2.4307,2.43039,2.43039,8000000.0
2008-12-18 02:29:00,2.42937,2.42982,2.42907,2.42982,7000000.0
2008-12-18 02:30:00,2.43011,2.43052,2.42995,2.42995,10000000.0
2008-12-18 02:31:00,2.42977,2.42977,2.42933,2.42935,8000000.0
2008-12-18 02:32:00,2.42933,2.42933,2.42905,2.42905,7000000.0
2008-12-18 02:33:00,2.42841,2.42871,2.4284,2.4284,8000000.0
2008-12-18 02:34:00,2.42826,2.42842,2.42826,2.42837,7000000.0
2008-12-18 02:35:00,2.42837,2.42855,2.42835,2.42855,11000000.0
2008-12-18 02:36:00,2.42864,2.42895,2.42864,2.42895,7000000.0
2008-12-18 02:37:00,2.42898,2.42899,2.42883,2.42899,7000000.0
2008-12-18 02:38:00,2.42905,2.42913,2.42901,2.42901,7000000.0
2008-12-18 02:39:00,2.42954,2.42976,2.42903,2.42903,8000000.0
2008-12-18 02:40:00,2.42822,2.4303,2.42822,2.4303,7000000.0
2008-12-18 02:41:00,2.43073,2.43106,2.43073,2.43105,8000000.0
2008-12-18 02:42:00,2.43158,2.43201,2.43145,2.43145,8000000.0
2008-12-18 02:43:00,2.42879,2.42955,2.42818,2.42955,9000000.0
2008-12-18 02:44:00,2.42948,2.43002,2.42912,2.42912,7000000.0
2008-12-18 02:45:00,2.42814,2.42903,2.42814,2.42903,8000000.0
2008-12-18 02:46:00,2.42919,2.43036,2.42919,2.43036,7000000.0
2008-12-18 02:47:00,2.42929,2.42929,2.42856,2.42886,11000000.0
2008-12-18 02:48:00,2.43039,2.43058,2.42915,2.42956,11000000.0
2008-12-18 02:49:00,2.4296,2.42994,2.42952,2.42956,11000000.0
2008-12-18 02:50:00,2.42943,2.42962,2.42907,2.42907,7000000.0
2008-12-18 02:51:00,2.42817,2.42858,2.42786,2.42858,8000000.0
2008-12-18 02:52:00,2.42815,2.42877,2.42815,2.42877,7000000.0
2008-12-18 02:53:00,2.42917,2.42917,2.42828,2.42828,8000000.0
2008-12-18 02:54:00,2.42757,2.42784,2.42723,2.42784,7000000.0
2008-12-18 02:55:00,2.42767,2.42797,2.42763,2.42767,8000000.0
2008-12-18 02:56:00,2.42762,2.42762,2.42739,2.42742,10000000.0
2008-12-18 02:57:00,2.42712,2.42712,2.42651,2.42651,8000000.0
2008-12-18 02:58:00,2.42718,2.42895,2.42718,2.42895,7000000.0
2008-12-18 02:59:00,2.42944,2.42944,2.42844,2.42844,9000000.0
2008-12-18 03:00:00,2.42797,2.42805,2.42741,2.42741,8000000.0
2008-12-18 03:01:00,2.42744,2.42749,2.42704,2.42704,8000000.0
2008-12-18 03:02:00,2.42689,2.42704,2.42688,2.42698,8000000.0
2008-12-18 03:03:00,2.42734,2.42734,2.4267,2.4267,7000000.0
2008-12-18 03:04:00,2.42688,2.4273,2.42688,2.4273,7000000.0
2008-12-18 03:05:00,2.42673,2.42673,2.42624,2.42624,8000000.0
2008-12-18 03:06:00,2.42647,2.42688,2.42637,2.42637,10000000.0
2008-12-18 03:07:00,2.42617,2.42617,2.4246,2.4246,8000000.0
2008-12-18 03:08:00,2.42415,2.42545,2.42415,2.42545,7000000.0
2008-12-18 03:09:00,2.42627,2.42669,2.42618,2.42669,8000000.0
2008-12-18 03:10:00,2.42723,2.42723,2.42665,2.42665,10000000.0
2008-12-18 03:11:00,2.42632,2.42632,2.42534,2.42586,10000000.0
2008-12-18 03:12:00,2.42645,2.42685,2.42645,2.42685,7000000.0
2008-12-18 03:13:00,2.42699,2.42699,2.42543,2.42543,11000000.0
2008-12-18 03:14:00,2.4254,2.42547,2.42522,2.42522,8000000.0
2008-12-18 03:15:00,2.42525,2.42534,2.42471,2.42471,7000000.0
2008-12-18 03:16:00,2.42455,2.42637,2.42455,2.42637,8000000.0
2008-12-18 03:17:00,2.42695,2.42695,2.42619,2.42673,11000000.0
2008-12-18 03:18:00,2.42558,2.42566,2.42509,2.42566,10000000.0
2008-12-18 03:19:00,2.42567,2.42587,2.42567,2.42576,7000000.0
2008-12-18 03:20:00,2.42588,2.42629,2.42588,2.42629,10000000.0
2008-12-18 03:21:00,2.42651,2.42688,2.4265,2.42687,7000000.0
2008-12-18 03:22:00,2.42689,2.42708,2.42675,2.42708,8000000.0
2008-12-18 03:23:00,2.428,2.42899,2.428,2.42899,7000000.0
2008-12-18 03:24:00,2.42935,2.42947,2.42905,2.42905,10000000.0
2008-12-18 03:25:00,2.42894,2.42894,2.4285,2.42854,8000000.0
2008-12-18 03:26:00,2.42824,2.42841,2.42817,2.42822,7000000.0
2008-12-18 03:27:00,2.42799,2.42806,2.42788,2.42799,8000000.0
2008-12-18 03:28:00,2.42761,2.42761,2.42679,2.42695,8000000.0
2008-12-18 03:29:00,2.4267,2.42672,2.42646,2.42655,11000000.0
2008-12-18 03:30:00,2.4265,2.42659,2.42638,2.42653,8000000.0
2008-12-18 03:31:00,2.42674,2.4275,2.42674,2.4275,9000000.0
2008-12-18 03:32:00,2.42768,2.42768,2.42751,2.42752,9000000.0
2008-12-18 03:33:00,2.42747,2.42747,2.42699,2.42699,7000000.0
2008-12-18 03:34:00,2.42666,2.42666,2.42588,2.42588,9000000.0
2008-12-18 03:35:00,2.42555,2.42555,2.42518,2.4253,10000000.0
2008-12-18 03:36:00,2.42551,2.42575,2.42463,2.42463,8000000.0
2008-12-18 03:37:00,2.4252,2.42599,2.4252,2.42599,9000000.0
2008-12-18 03:38:00,2.42668,2.4268,2.42629,2.42629,7000000.0
2008-12-18 03:39:00,2.42623,2.42632,2.42617,2.42617,8000000.0
2008-12-18 03:40:00,2.42629,2.42651,2.42629,2.42651,11000000.0
2008-12-18 03:41:00,2.42666,2.42674,2.42663,2.42674,10000000.0
2008-12-18 03:42:00,2.42675,2.42737,2.42675,2.42737,9000000.0
2008-12-18 03:43:00,2.42753,2.42778,2.42743,2.42761,7000000.0
2008-12-18 03:44:00,2.42766,2.42851,2.42766,2.42851,8000000.0
2008-12-18 03:45:00,2.42877,2.42888,2.42863,2.42888,8000000.0
2008-12-18 03:46:00,2.4293,2.42972,2.4293,2.42972,8000000.0
2008-12-18 03:47:00,2.42935,2.42947,2.42772,2.42772,7000000.0
2008-12-18 03:48:00,2.4273,2.42819,2.4273,2.42819,11000000.0
2008-12-18 03:49:00,2.42866,2.42905,2.42838,2.42838,8000000.0
2008-12-18 03:50:00,2.42753,2.42796,2.42753,2.42782,7000000.0
2008-12-18 03:51:00,2.42753,2.42758,2.42739,2.42739,6000000.0
2008-12-18 03:52:00,2.42749,2.42759,2.42732,2.42759,8000000.0
2008-12-18 03:53:00,2.42638,2.42681,2.42638,2.42669,10000000.0
2008-12-18 03:54:00,2.42722,2.42789,2.42719,2.42789,11000000.0
2008-12-18 03:55:00,2.42821,2.42862,2.42817,2.42862,7000000.0
2008-12-18 03:56:00,2.42845,2.42876,2.42833,2.42864,10000000.0
2008-12-18 03:57:00,2.42847,2.42847,2.42815,2.42831,8000000.0
2008-12-18 03:58:00,2.4276,2.42916,2.42741,2.42916,8000000.0
2008-12-18 03:59:00,2.4297,2.42981,2.42945,2.42945,7000000.0
2008-12-18 04:00:00,2.42935,2.42935,2.42834,2.42917,9000000.0
2008-12-18 04:01:00,2.42938,2.42969,2.42938,2.42969,7000000.0
2008-12-18 04:02:00,2.4307,2.4318,2.4307,2.4318,8000000.0
2008-12-18 04:03:00,2.43104,2.43104,2.42872,2.42927,8000000.0
2008-12-18 04:04:00,2.42931,2.42931,2.42781,2.42781,10000000.0
2008-12-18 04:05:00,2.42783,2.42783,2.42526,2.42526,9000000.0
2008-12-18 04:06:00,2.42673,2.42673,2.42548,2.42548,8000000.0
2008-12-18 04:07:00,2.4256,2.42602,2.4256,2.42602,11000000.0
2008-12-18 04:08:00,2.42628,2.42703,2.42628,2.42703,7000000.0
2008-12-18 04:09:00,2.42775,2.42897,2.42775,2.42795,8000000.0
2008-12-18 04:10:00,2.42834,2.42887,2.42834,2.42887,10000000.0
2008-12-18 04:11:00,2.42939,2.42939,2.42859,2.42859,7000000.0
2008-12-18 04:12:00,2.42867,2.42889,2.42839,2.42877,8000000.0
2008-12-18 04:13:00,2.42873,2.42877,2.42861,2.42861,8000000.0
2008-12-18 04:14:00,2.42886,2.42899,2.42886,2.4289,7000000.0
2008-12-18 04:15:00,2.42909,2.42958,2.42909,2.42956,7000000.0
2008-12-18 04:16:00,2.42962,2.42962,2.42861,2.42862,7000000.0
2008-12-18 04:17:00,2.42826,2.42838,2.42778,2.42778,8000000.0
2008-12-18 04:18:00,2.4277,2.42838,2.42668,2.42668,11000000.0
2008-12-18 04:19:00,2.42689,2.42702,2.42672,2.42672,7000000.0
2008-12-18 04:20:00,2.42679,2.42703,2.42666,2.42692,10000000.0
2008-12-18 04:21:00,2.42681,2.42681,2.4265,2.42681,8000000.0
2008-12-18 04:22:00,2.42675,2.42675,2.42533,2.42559,9000000.0
2008-12-18 04:23:00,2.42651,2.42651,2.42495,2.42495,7000000.0
2008-12-18 04:24:00,2.425,2.42548,2.42494,2.42548,9000000.0
2008-12-18 04:25:00,2.42553,2.42553,2.42514,2.42514,11000000.0
2008-12-18 04:26:00,2.42533,2.42621,2.42533,2.42621,7000000.0
2008-12-18 04:27:00,2.42658,2.42683,2.42656,2.42683,8000000.0
2008-12-18 04:28:00,2.42665,2.42665,2.4263,2.4263,7000000.0
2008-12-18 04:29:00,2.42615,2.42641,2.42609,2.42641,8000000.0
2008-12-18 04:30:00,2.42645,2.42672,2.42645,2.4267,9000000.0
2008-12-18 04:31:00,2.42664,2.42682,2.42664,2.42676,10000000.0
2008-12-18 04:32:00,2.42733,2.42733,2.42678,2.42692,8000000.0
2008-12-18 04:33:00,2.42644,2.42644,2.42611,2.42611,8000000.0
2008-12-18 04:34:00,2.42654,2.42675,2.42646,2.42675,7000000.0
2008-12-18 04:35:00,2.4273,2.42738,2.42729,2.42729,7000000.0
2008-12-18 04:36:00,2.42739,2.42739,2.42709,2.42709,8000000.0
2008-12-18 04:37:00,2.42705,2.42706,2.427,2.427,5000000.0
2008-12-18 04:38:00,2.42723,2.42741,2.42722,2.42727,9000000.0
2008-12-18 04:39:00,2.42723,2.42773,2.4266,2.42773,9000000.0
2008-12-18 04:40:00,2.4271,2.42714,2.42701,2.42706,7000000.0
2008-12-18 04:41:00,2.42714,2.42741,2.42714,2.42741,8000000.0
2008-12-18 04:42:00,2.42783,2.42786,2.42767,2.42786,7000000.0
2008-12-18 04:43:00,2.42782,2.42803,2.42739,2.42759,11000000.0
2008-12-18 04:44:00,2.42788,2.42788,2.42741,2.42749,9000000.0
2008-12-18 04:45:00,2.42744,2.42744,2.4272,2.42728,11000000.0
2008-12-18 04:46:00,2.4276,2.4276,2.42738,2.42747,7000000.0
2008-12-18 04:47:00,2.42735,2.42735,2.42716,2.42716,7000000.0
2008-12-18 04:48:00,2.42727,2.42738,2.42708,2.42708,7000000.0
2008-12-18 04:49:00,2.42728,2.42728,2.42691,2.42713,11000000.0
2008-12-18 04:50:00,2.42714,2.42737,2.42706,2.42737,9000000.0
2008-12-18 04:51:00,2.42708,2.4274,2.42708,2.42737,7000000.0
2008-12-18 04:52:00,2.4274,2.4274,2.4271,2.4271,10000000.0
2008-12-18 04:53:00,2.42688,2.42694,2.42623,2.42623,9000000.0
2008-12-18 04:54:00,2.42714,2.42724,2.4265,2.4265,8000000.0
2008-12-18 04:55:00,2.42656,2.42685,2.42656,2.42685,8000000.0
2008-12-18 04:56:00,2.4268,2.4268,2.42674,2.42674,7000000.0
2008-12-18 04:57:00,2.42656,2.42699,2.42656,2.42699,8000000.0
2008-12-18 04:58:00,2.42699,2.42699,2.42666,2.42666,8000000.0
2008-12-18 04:59:00,2.42659,2.4267,2.42652,2.4267,8000000.0
2008-12-18 05:00:00,2.42672,2.42711,2.42672,2.42708,7000000.0
2008-12-18 05:01:00,2.42704,2.42763,2.42704,2.42763,9000000.0
2008-12-18 05:02:00,2.42783,2.42785,2.42765,2.42776,7000000.0
2008-12-18 05:03:00,2.42771,2.42786,2.42761,2.42786,7000000.0
2008-12-18 05:04:00,2.42814,2.42865,2.42814,2.42865,7000000.0
2008-12-18 05:05:00,2.42835,2.42835,2.42691,2.42691,5000000.0
2008-12-18 05:06:00,2.42619,2.42653,2.42619,2.42653,7000000.0
2008-12-18 05:07:00,2.42717,2.42744,2.42716,2.42744,8000000.0
2008-12-18 05:08:00,2.42774,2.42797,2.42774,2.42774,10000000.0
2008-12-18 05:09:00,2.428,2.42841,2.42792,2.42841,7000000.0
2008-12-18 05:10:00,2.42851,2.42852,2.42834,2.42844,7000000.0
2008-12-18 05:11:00,2.42853,2.42853,2.42816,2.4283,8000000.0
2008-12-18 05:12:00,2.42839,2.42853,2.42839,2.42849,11000000.0
2008-12-18 05:13:00,2.4285,2.42882,2.42848,2.42877,8000000.0
2008-12-18 05:14:00,2.4285,2.4285,2.42821,2.42836,7000000.0
2008-12-18 05:15:00,2.42902,2.42921,2.42902,2.42915,7000000.0
2008-12-18 05:16:00,2.42929,2.42961,2.42906,2.42929,7000000.0
2008-12-18 05:17:00,2.42933,2.43001,2.42933,2.43001,7000000.0
2008-12-18 05:18:00,2.43025,2.43035,2.43015,2.43033,8000000.0
2008-12-18 05:19:00,2.43041,2.43059,2.43037,2.43046,7000000.0
2008-12-18 05:20:00,2.43045,2.43063,2.43045,2.43051,9000000.0
2008-12-18 05:21:00,2.431,2.43122,2.431,2.43101,8000000.0
2008-12-18 05:22:00,2.4307,2.4307,2.42969,2.42969,7000000.0
2008-12-18 05:23:00,2.42768,2.4293,2.42768,2.4293,10000000.0
2008-12-18 05:24:00,2.42887,2.42915,2.42883,2.42915,8000000.0
2008-12-18 05:25:00,2.42945,2.43006,2.42945,2.43003,7000000.0
2008-12-18 05:26:00,2.43124,2.43388,2.43124,2.4337,7000000.0
2008-12-18 05:27:00,2.43267,2.43267,2.43207,2.43249,8000000.0
2008-12-18 05:28:00,2.43357,2.4345,2.43357,2.4345,9000000.0
2008-12-18 05:29:00,2.43429,2.43429,2.43379,2.43388,7000000.0
2008-12-18 05:30:00,2.43316,2.43393,2.43277,2.43393,10000000.0
2008-12-18 05:31:00,2.43412,2.43465,2.43412,2.43465,8000000.0
2008-12-18 05:32:00,2.4354,2.43634,2.4354,2.43621,8000000.0
2008-12-18 05:33:00,2.43609,2.43635,2.43592,2.43617,9000000.0
2008-12-18 05:34:00,2.4363,2.4363,2.43573,2.43573,8000000.0
2008-12-18 05:35:00,2.43537,2.43544,2.43491,2.43521,7000000.0
2008-12-18 05:36:00,2.4359,2.43595,2.43574,2.43582,9000000.0
2008-12-18 05:37:00,2.43563,2.43661,2.43556,2.43661,7000000.0
2008-12-18 05:38:00,2.4371,2.43718,2.43656,2.43656,9000000.0
2008-12-18 05:39:00,2.43692,2.43713,2.43679,2.43697,7000000.0
2008-12-18 05:40:00,2.43722,2.43741,2.43636,2.43636,7000000.0
2008-12-18 05:41:00,2.43618,2.43637,2.43608,2.43608,8000000.0
2008-12-18 05:42:00,2.43599,2.43599,2.43564,2.43585,7000000.0
2008-12-18 05:43:00,2.43653,2.43653,2.43606,2.43611,9000000.0
2008-12-18 05:44:00,2.4357,2.4357,2.43317,2.43499,8000000.0
2008-12-18 05:45:00,2.43497,2.43497,2.43379,2.43383,11000000.0
2008-12-18 05:46:00,2.43407,2.43423,2.43356,2.43356,7000000.0
2008-12-18 05:47:00,2.43326,2.43326,2.43307,2.43307,8000000.0
2008-12-18 05:48:00,2.43305,2.43305,2.4323,2.43274,9000000.0
2008-12-18 05:49:00,2.43277,2.43301,2.43259,2.43301,8000000.0
2008-12-18 05:50:00,2.43315,2.43322,2.43272,2.43272,9000000.0
2008-12-18 05:51:00,2.43256,2.43296,2.43256,2.43265,8000000.0
2008-12-18 05:52:00,2.43243,2.43246,2.43232,2.43238,8000000.0
2008-12-18 05:53:00,2.43269,2.43311,2.43269,2.43311,7000000.0
2008-12-18 05:54:00,2.43313,2.43316,2.43212,2.43212,10000000.0
2008-12-18 05:55:00,2.43185,2.43207,2.43045,2.43045,5000000.0
2008-12-18 05:56:00,2.42919,2.43081,2.42919,2.43032,11000000.0
2008-12-18 05:57:00,2.43035,2.43095,2.43035,2.43095,8000000.0
2008-12-18 05:58:00,2.43125,2.43208,2.43125,2.43197,9000000.0
2008-12-18 05:59:00,2.43174,2.43174,2.43081,2.43081,10000000.0
2008-12-18 06:00:00,2.43062,2.43158,2.43062,2.43158,8000000.0
2008-12-18 06:01:00,2.43115,2.43115,2.43099,2.43107,7000000.0
2008-12-18 06:02:00,2.43111,2.43119,2.431,2.43119,7000000.0
2008-12-18 06:03:00,2.43105,2.43105,2.43041,2.43059,8000000.0
2008-12-18 06:04:00,2.43071,2.43088,2.43064,2.43088,7000000.0
2008-12-18 06:05:00,2.43133,2.43162,2.43021,2.43021,7000000.0
2008-12-18 06:06:00,2.42974,2.42994,2.42974,2.42994,7000000.0
2008-12-18 06:07:00,2.42963,2.42965,2.42953,2.42965,7000000.0
2008-12-18 06:08:00,2.42958,2.42992,2.42958,2.42984,7000000.0
2008-12-18 06:09:00,2.4303,2.43099,2.4303,2.43099,8000000.0
2008-12-18 06:10:00,2.4312,2.4312,2.43022,2.43059,8000000.0
2008-12-18 06:11:00,2.43077,2.43107,2.43077,2.43081,8000000.0
2008-12-18 06:12:00,2.43075,2.43081,2.43035,2.43035,8000000.0
2008-12-18 06:13:00,2.43024,2.4305,2.4302,2.4305,8000000.0
2008-12-18 06:14:00,2.4301,2.43054,2.4301,2.4305,10000000.0
2008-12-18 06:15:00,2.43077,2.43129,2.43077,2.43128,8000000.0
2008-12-18 06:16:00,2.43138,2.43138,2.4311,2.43122,11000000.0
2008-12-18 06:17:00,2.43117,2.43145,2.43114,2.43145,7000000.0
2008-12-18 06:18:00,2.43149,2.4318,2.43147,2.4318,9000000.0
2008-12-18 06:19:00,2.43165,2.4318,2.43149,2.43149,7000000.0
2008-12-18 06:20:00,2.43139,2.43141,2.43111,2.43111,9000000.0
2008-12-18 06:21:00,2.4309,2.4309,2.43036,2.43055,8000000.0
2008-12-18 06:22:00,2.43064,2.43086,2.43059,2.43086,8000000.0
2008-12-18 06:23:00,2.43154,2.43244,2.4315,2.43244,8000000.0
2008-12-18 06:24:00,2.43264,2.43338,2.43264,2.43338,11000000.0
2008-12-18 06:25:00,2.43355,2.43355,2.43233,2.43233,11000000.0
2008-12-18 06:26:00,2.43127,2.43127,2.43073,2.43073,11000000.0
2008-12-18 06:27:00,2.43069,2.4309,2.43018,2.43018,7000000.0
2008-12-18 06:28:00,2.43053,2.43126,2.43053,2.43126,8000000.0
2008-12-18 06:29:00,2.43139,2.43167,2.43139,2.43161,8000000.0
2008-12-18 06:30:00,2.43211,2.43214,2.4313,2.4313,8000000.0
2008-12-18 06:31:00,2.43131,2.43218,2.43131,2.43218,7000000.0
2008-12-18 06:32:00,2.43246,2.43292,2.43229,2.43292,7000000.0
2008-12-18 06:33:00,2.43285,2.43285,2.43237,2.43237,7000000.0
2008-12-18 06:34:00,2.43225,2.43252,2.43225,2.43252,7000000.0
2008-12-18 06:35:00,2.43254,2.43291,2.43254,2.43291,11000000.0
2008-12-18 06:36:00,2.43257,2.43257,2.43238,2.43248,7000000.0
2008-12-18 06:37:00,2.4318,2.4318,2.43141,2.43166,10000000.0
2008-12-18 06:38:00,2.43179,2.43205,2.43179,2.43205,10000000.0
2008-12-18 06:39:00,2.43205,2.43228,2.43204,2.43226,11000000.0
2008-12-18 06:40:00,2.43229,2.43229,2.43156,2.43156,9000000.0
2008-12-18 06:41:00,2.4314,2.43146,2.43107,2.43129,7000000.0
2008-12-18 06:42:00,2.4316,2.43183,2.4316,2.43176,8000000.0
2008-12-18 06:43:00,2.43181,2.43208,2.43181,2.43206,7000000.0
2008-12-18 06:44:00,2.43197,2.43221,2.43194,2.43217,8000000.0
2008-12-18 06:45:00,2.43209,2.43209,2.43136,2.43136,8000000.0
2008-12-18 06:46:00,2.43175,2.43181,2.43154,2.43177,10000000.0
2008-12-18 06:47:00,2.43161,2.43161,2.43138,2.43138,8000000.0
2008-12-18 06:48:00,2.43152,2.4319,2.43152,2.4319,7000000.0
2008-12-18 06:49:00,2.43187,2.43191,2.43178,2.43189,8000000.0
2008-12-18 06:50:00,2.43182,2.43192,2.43163,2.43163,10000000.0
2008-12-18 06:51:00,2.43173,2.4323,2.4314,2.4314,10000000.0
2008-12-18 06:52:00,2.43128,2.43128,2.43096,2.43096,8000000.0
2008-12-18 06:53:00,2.43062,2.43078,2.43056,2.43065,8000000.0
2008-12-18 06:54:00,2.43098,2.43118,2.43093,2.43113,8000000.0
2008-12-18 06:55:00,2.43073,2.43124,2.43073,2.43122,7000000.0
2008-12-18 06:56:00,2.43141,2.43191,2.43141,2.43185,8000000.0
2008-12-18 06:57:00,2.43197,2.43211,2.43186,2.43186,7000000.0
2008-12-18 06:58:00,2.4319,2.43272,2.4319,2.43272,7000000.0
2008-12-18 06:59:00,2.43321,2.43321,2.43283,2.43293,7000000.0
2008-12-18 07:00:00,2.43278,2.433,2.43278,2.433,7000000.0
2008-12-18 07:01:00,2.43291,2.43316,2.43276,2.43278,7000000.0
2008-12-18 07:02:00,2.43293,2.43352,2.43293,2.43339,9000000.0
2008-12-18 07:03:00,2.43371,2.43379,2.43366,2.43379,7000000.0
2008-12-18 07:04:00,2.43366,2.43374,2.4336,2.43371,8000000.0
2008-12-18 07:05:00,2.43371,2.43376,2.43359,2.43376,11000000.0
2008-12-18 07:06:00,2.43332,2.43387,2.43332,2.43387,11000000.0
2008-12-18 07:07:00,2.43372,2.43378,2.43365,2.43369,11000000.0
2008-12-18 07:08:00,2.43372,2.43383,2.4336,2.43383,9000000.0
2008-12-18 07:09:00,2.43465,2.43465,2.43345,2.43395,8000000.0
2008-12-18 07:10:00,2.43381,2.434,2.43381,2.434,7000000.0
2008-12-18 07:11:00,2.43431,2.43431,2.43357,2.43397,10000000.0
2008-12-18 07:12:00,2.4332,2.43328,2.43301,2.43301,7000000.0
2008-12-18 07:13:00,2.43312,2.43312,2.43267,2.43291,8000000.0
2008-12-18 07:14:00,2.43362,2.43362,2.43313,2.43329,7000000.0
2008-12-18 07:15:00,2.43304,2.43304,2.43195,2.43195,10000000.0
2008-12-18 07:16:00,2.43237,2.43304,2.43237,2.43304,8000000.0
2008-12-18 07:17:00,2.43397,2.43419,2.433,2.43373,11000000.0
2008-12-18 07:18:00,2.43309,2.43344,2.43309,2.43344,8000000.0
2008-12-18 07:19:00,2.43357,2.4336,2.43339,2.43351,8000000.0
2008-12-18 07:20:00,2.43339,2.43431,2.43339,2.43431,9000000.0
2008-12-18 07:21:00,2.43354,2.43354,2.43283,2.43283,10000000.0
2008-12-18 07:22:00,2.43248,2.43293,2.43244,2.43293,11000000.0
2008-12-18 07:23:00,2.43312,2.43312,2.43273,2.43273,7000000.0
2008-12-18 07:24:00,2.43317,2.43358,2.43317,2.43343,9000000.0
2008-12-18 07:25:00,2.4344,2.43636,2.4344,2.43614,8000000.0
2008-12-18 07:26:00,2.43576,2.43714,2.43576,2.43714,7000000.0
2008-12-18 07:27:00,2.43706,2.43706,2.43627,2.43644,7000000.0
2008-12-18 07:28:00,2.43744,2.43744,2.43647,2.43662,7000000.0
2008-12-18 07:29:00,2.43693,2.43718,2.4369,2.4369,8000000.0
2008-12-18 07:30:00,2.43641,2.43687,2.43629,2.43675,8000000.0
2008-12-18 07:31:00,2.43627,2.43627,2.43402,2.43402,7000000.0
2008-12-18 07:32:00,2.43398,2.43424,2.43342,2.43421,8000000.0
2008-12-18 07:33:00,2.43429,2.43437,2.43399,2.43437,8000000.0
2008-12-18 07:34:00,2.43431,2.43431,2.43268,2.43348,11000000.0
2008-12-18 07:35:00,2.43426,2.43463,2.43426,2.43451,8000000.0
2008-12-18 07:36:00,2.4343,2.4343,2.43333,2.43333,7000000.0
2008-12-18 07:37:00,2.43318,2.43325,2.43231,2.43248,7000000.0
2008-12-18 07:38:00,2.43216,2.43216,2.4312,2.4312,11000000.0
2008-12-18 07:39:00,2.43156,2.43184,2.43128,2.43128,7000000.0
2008-12-18 07:40:00,2.43115,2.43169,2.43115,2.43169,8000000.0
2008-12-18 07:41:00,2.432,2.43317,2.43191,2.43317,9000000.0
2008-12-18 07:42:00,2.43368,2.43399,2.43347,2.43347,11000000.0
2008-12-18 07:43:00,2.43372,2.43392,2.43298,2.43298,7000000.0
2008-12-18 07:44:00,2.43269,2.43317,2.43269,2.43317,7000000.0
2008-12-18 07:45:00,2.43408,2.43408,2.43364,2.43364,7000000.0
2008-12-18 07:46:00,2.43338,2.43338,2.43296,2.43311,10000000.0
2008-12-18 07:47:00,2.43332,2.43336,2.43325,2.43335,7000000.0
2008-12-18 07:48:00,2.43232,2.43268,2.43198,2.43268,8000000.0
2008-12-18 07:49:00,2.43269,2.43269,2.4322,2.43223,8000000.0
2008-12-18 07:50:00,2.43222,2.43234,2.43215,2.43221,7000000.0
2008-12-18 07:51:00,2.43213,2.43213,2.43187,2.43194,8000000.0
2008-12-18 07:52:00,2.43153,2.43163,2.43125,2.43125,10000000.0
2008-12-18 07:53:00,2.43113,2.43128,2.42916,2.42916,11000000.0
2008-12-18 07:54:00,2.42834,2.42842,2.4281,2.42829,9000000.0
2008-12-18 07:55:00,2.42874,2.42971,2.42874,2.42965,9000000.0
2008-12-18 07:56:00,2.43,2.43,2.42932,2.42968,9000000.0
2008-12-18 07:57:00,2.42983,2.42984,2.42958,2.42977,7000000.0
2008-12-18 07:58:00,2.43078,2.43087,2.4288,2.4288,7000000.0
2008-12-18 07:59:00,2.42797,2.42928,2.42777,2.42928,7000000.0
2008-12-18 08:00:00,2.42984,2.43011,2.42932,2.42933,8000000.0
2008-12-18 08:01:00,2.4292,2.42957,2.4291,2.42915,10000000.0
2008-12-18 08:02:00,2.42946,2.42975,2.429,2.429,7000000.0
2008-12-18 08:03:00,2.42828,2.42839,2.42752,2.42752,8000000.0
2008-12-18 08:04:00,2.4299,2.4299,2.42858,2.42903,8000000.0
2008-12-18 08:05:00,2.4291,2.42956,2.4291,2.42956,8000000.0
2008-12-18 08:06:00,2.42901,2.42901,2.4285,2.42869,7000000.0
2008-12-18 08:07:00,2.42877,2.42877,2.42753,2.42753,7000000.0
2008-12-18 08:08:00,2.42737,2.42779,2.42737,2.42755,7000000.0
2008-12-18 08:09:00,2.42759,2.4279,2.42759,2.42768,7000000.0
2008-12-18 08:10:00,2.42795,2.428,2.42781,2.42794,7000000.0
2008-12-18 08:11:00,2.42912,2.42973,2.42892,2.42963,8000000.0
2008-12-18 08:12:00,2.43004,2.43021,2.4279,2.4279,9000000.0
2008-12-18 08:13:00,2.4284,2.42882,2.4284,2.42882,7000000.0
2008-12-18 08:14:00,2.42866,2.42866,2.42761,2.42844,9000000.0
2008-12-18 08:15:00,2.42765,2.4285,2.42765,2.42787,8000000.0
2008-12-18 08:16:00,2.42798,2.42798,2.42738,2.42742,11000000.0
2008-12-18 08:17:00,2.42791,2.4281,2.4279,2.42797,7000000.0
2008-12-18 08:18:00,2.42748,2.42748,2.42571,2.42571,9000000.0
2008-12-18 08:19:00,2.42626,2.42708,2.42626,2.42663,7000000.0
2008-12-18 08:20:00,2.42661,2.42673,2.42653,2.42663,8000000.0
2008-12-18 08:21:00,2.42702,2.42738,2.42702,2.42731,8000000.0
2008-12-18 08:22:00,2.42772,2.42785,2.42749,2.42785,8000000.0
2008-12-18 08:23:00,2.4281,2.42883,2.4281,2.42864,7000000.0
2008-12-18 08:24:00,2.42917,2.42968,2.42917,2.42954,7000000.0
2008-12-18 08:25:00,2.42967,2.42967,2.42903,2.4295,8000000.0
2008-12-18 08:26:00,2.42965,2.43018,2.42965,2.42993,7000000.0
2008-12-18 08:27:00,2.43012,2.43012,2.42888,2.42888,10000000.0
2008-12-18 08:28:00,2.42885,2.42885,2.42811,2.42826,7000000.0
2008-12-18 08:29:00,2.42862,2.42868,2.42835,2.42868,10000000.0
2008-12-18 08:30:00,2.42867,2.42868,2.42767,2.42767,7000000.0
2008-12-18 08:31:00,2.42791,2.42873,2.42791,2.42873,10000000.0
2008-12-18 08:32:00,2.4287,2.42882,2.4287,2.4287,8000000.0
2008-12-18 08:33:00,2.4289,2.42907,2.4289,2.42896,7000000.0
2008-12-18 08:34:00,2.42933,2.43014,2.42933,2.42993,9000000.0
2008-12-18 08:35:00,2.42966,2.42966,2.42939,2.42941,9000000.0
2008-12-18 08:36:00,2.42907,2.42968,2.42887,2.42916,8000000.0
2008-12-18 08:37:00,2.42924,2.42934,2.42901,2.42934,9000000.0
2008-12-18 08:38:00,2.42943,2.42995,2.42943,2.42995,10000000.0
2008-12-18 08:39:00,2.4292,2.4292,2.4283,2.42862,11000000.0
2008-12-18 08:40:00,2.42815,2.42847,2.42815,2.42829,8000000.0
2008-12-18 08:41:00,2.42814,2.42938,2.42814,2.42938,11000000.0
2008-12-18 08:42:00,2.42961,2.42981,2.42917,2.42981,10000000.0
2008-12-18 08:43:00,2.42942,2.42942,2.42775,2.42775,8000000.0
2008-12-18 08:44:00,2.42786,2.42975,2.42786,2.42975,10000000.0
2008-12-18 08:45:00,2.4301,2.4301,2.42823,2.42823,8000000.0
2008-12-18 08:46:00,2.42675,2.42681,2.42513,2.42681,8000000.0
2008-12-18 08:47:00,2.42779,2.42973,2.42779,2.42973,7000000.0
2008-12-18 08:48:00,2.43087,2.43087,2.42857,2.42857,10000000.0
2008-12-18 08:49:00,2.42872,2.42904,2.42872,2.429,11000000.0
2008-12-18 08:50:00,2.42868,2.42901,2.42857,2.42901,7000000.0
2008-12-18 08:51:00,2.42922,2.42928,2.42915,2.42928,8000000.0
2008-12-18 08:52:00,2.42917,2.42917,2.42874,2.42874,9000000.0
2008-12-18 08:53:00,2.42859,2.42897,2.42842,2.42896,8000000.0
2008-12-18 08:54:00,2.42917,2.43018,2.42917,2.43018,8000000.0
2008-12-18 08:55:00,2.43051,2.43066,2.42958,2.42973,8000000.0
2008-12-18 08:56:00,2.43042,2.43054,2.43005,2.43005,7000000.0
2008-12-18 08:57:00,2.43019,2.43056,2.43005,2.43005,8000000.0
2008-12-18 08:58:00,2.43041,2.43061,2.43022,2.43061,7000000.0
2008-12-18 08:59:00,2.43089,2.43279,2.43089,2.43279,7000000.0
2008-12-18 09:00:00,2.43288,2.43288,2.43148,2.43148,8000000.0
2008-12-18 09:01:00,2.43013,2.43013,2.42964,2.42985,9000000.0
2008-12-18 09:02:00,2.42954,2.42954,2.42907,2.42916,10000000.0
2008-12-18 09:03:00,2.4288,2.42886,2.42778,2.42778,7000000.0
2008-12-18 09:04:00,2.42756,2.43285,2.42756,2.43279,7000000.0
2008-12-18 09:05:00,2.43234,2.43301,2.43234,2.43301,7000000.0
2008-12-18 09:06:00,2.4341,2.43431,2.43316,2.43316,11000000.0
2008-12-18 09:07:00,2.43263,2.43318,2.43147,2.43147,8000000.0
2008-12-18 09:08:00,2.43125,2.4318,2.43113,2.4318,5000000.0
2008-12-18 09:09:00,2.43147,2.43161,2.4308,2.43088,11000000.0
2008-12-18 09:10:00,2.4311,2.43189,2.4311,2.43175,7000000.0
2008-12-18 09:11:00,2.42985,2.43025,2.42949,2.43025,9000000.0
2008-12-18 09:12:00,2.42989,2.43029,2.42989,2.42995,8000000.0
2008-12-18 09:13:00,2.42982,2.42982,2.42959,2.42974,9000000.0
2008-12-18 09:14:00,2.42995,2.43089,2.42992,2.43089,11000000.0
2008-12-18 09:15:00,2.42968,2.42968,2.42889,2.42963,7000000.0
2008-12-18 09:16:00,2.43066,2.43066,2.42844,2.42844,8000000.0
2008-12-18 09:17:00,2.42834,2.42849,2.42821,2.42826,11000000.0
2008-12-18 09:18:00,2.42847,2.42955,2.42812,2.4292,8000000.0
2008-12-18 09:19:00,2.42909,2.42909,2.42855,2.42855,7000000.0
2008-12-18 09:20:00,2.42858,2.42858,2.42795,2.42841,7000000.0
2008-12-18 09:21:00,2.42855,2.42908,2.42838,2.42878,8000000.0
2008-12-18 09:22:00,2.4293,2.43021,2.42908,2.42951,8000000.0
2008-12-18 09:23:00,2.42894,2.42935,2.42883,2.42923,7000000.0
2008-12-18 09:24:00,2.42941,2.43002,2.42897,2.42897,8000000.0
2008-12-18 09:25:00,2.4301,2.43291,2.4301,2.43291,7000000.0
2008-12-18 09:26:00,2.43333,2.43343,2.42927,2.42927,11000000.0
2008-12-18 09:27:00,2.4286,2.4286,2.42618,2.42618,11000000.0
2008-12-18 09:28:00,2.42633,2.42691,2.42582,2.42582,9000000.0
2008-12-18 09:29:00,2.42502,2.42508,2.42314,2.42314,8000000.0
2008-12-18 09:30:00,2.42427,2.42427,2.42385,2.4241,7000000.0
2008-12-18 09:31:00,2.42471,2.42537,2.42454,2.42454,7000000.0
2008-12-18 09:32:00,2.42536,2.42737,2.42536,2.42737,7000000.0
2008-12-18 09:33:00,2.42779,2.42903,2.42779,2.42844,8000000.0
2008-12-18 09:34:00,2.42803,2.42803,2.42691,2.42755,7000000.0
2008-12-18 09:35:00,2.42865,2.42872,2.42862,2.42862,10000000.0
2008-12-18 09:36:00,2.42669,2.42838,2.42659,2.42838,8000000.0
2008-12-18 09:37:00,2.428,2.428,2.4275,2.42764,11000000.0
2008-12-18 09:38:00,2.42717,2.42717,2.42523,2.42671,11000000.0
2008-12-18 09:39:00,2.42723,2.42744,2.42658,2.42658,7000000.0
2008-12-18 09:40:00,2.42641,2.42654,2.42619,2.4265,9000000.0
2008-12-18 09:41:00,2.42687,2.42687,2.42598,2.42668,8000000.0
2008-12-18 09:42:00,2.42761,2.42828,2.42743,2.42828,10000000.0
2008-12-18 09:43:00,2.42823,2.42853,2.42823,2.42848,11000000.0
2008-12-18 09:44:00,2.42699,2.42715,2.42655,2.42704,8000000.0
2008-12-18 09:45:00,2.42761,2.42764,2.42709,2.42764,7000000.0
2008-12-18 09:46:00,2.42828,2.42828,2.42662,2.42662,11000000.0
2008-12-18 09:47:00,2.42755,2.42819,2.42755,2.4279,9000000.0
2008-12-18 09:48:00,2.42769,2.4277,2.4273,2.4277,7000000.0
2008-12-18 09:49:00,2.4286,2.42863,2.4277,2.42784,11000000.0
2008-12-18 09:50:00,2.42815,2.42879,2.42815,2.42879,8000000.0
2008-12-18 09:51:00,2.42816,2.42823,2.42704,2.42823,8000000.0
2008-12-18 09:52:00,2.42792,2.42792,2.42714,2.42714,8000000.0
2008-12-18 09:53:00,2.42542,2.42542,2.42225,2.42225,10000000.0
2008-12-18 09:54:00,2.42112,2.42177,2.42024,2.42024,10000000.0
2008-12-18 09:55:00,2.41997,2.41998,2.41924,2.41965,8000000.0
2008-12-18 09:56:00,2.4203,2.42122,2.42026,2.42026,10000000.0
2008-12-18 09:57:00,2.4191,2.4191,2.4179,2.4179,8000000.0
2008-12-18 09:58:00,2.4175,2.4175,2.41697,2.41697,8000000.0
2008-12-18 09:59:00,2.41583,2.41583,2.41134,2.41134,10000000.0
2008-12-18 10:00:00,2.41031,2.41293,2.41002,2.41281,10000000.0
2008-12-18 10:01:00,2.41193,2.41288,2.4118,2.4118,10000000.0
2008-12-18 10:02:00,2.41093,2.41099,2.41034,2.41099,10000000.0
2008-12-18 10:03:00,2.41162,2.41337,2.41162,2.41337,7000000.0
2008-12-18 10:04:00,2.41285,2.41285,2.41195,2.41195,7000000.0
2008-12-18 10:05:00,2.41175,2.41182,2.41149,2.41182,11000000.0
2008-12-18 10:06:00,2.41243,2.41333,2.41243,2.41333,7000000.0
2008-12-18 10:07:00,2.41357,2.41357,2.4122,2.41265,7000000.0
2008-12-18 10:08:00,2.41261,2.4138,2.41261,2.4138,7000000.0
2008-12-18 10:09:00,2.41397,2.41397,2.41275,2.41275,7000000.0
2008-12-18 10:10:00,2.41229,2.41229,2.41146,2.4117,7000000.0
2008-12-18 10:11:00,2.41233,2.4125,2.41203,2.41203,7000000.0
2008-12-18 10:12:00,2.41298,2.41371,2.41295,2.41371,8000000.0
2008-12-18 10:13:00,2.41325,2.41375,2.41285,2.41375,8000000.0
2008-12-18 10:14:00,2.4144,2.41477,2.4144,2.41477,7000000.0
2008-12-18 10:15:00,2.41514,2.41548,2.41514,2.41545,10000000.0
2008-12-18 10:16:00,2.41501,2.41552,2.41501,2.41552,7000000.0
2008-12-18 10:17:00,2.41585,2.41585,2.41475,2.41513,11000000.0
2008-12-18 10:18:00,2.41442,2.41499,2.41442,2.41455,8000000.0
2008-12-18 10:19:00,2.41475,2.41499,2.41453,2.4146,9000000.0
2008-12-18 10:20:00,2.41465,2.41661,2.41464,2.41661,7000000.0
2008-12-18 10:21:00,2.41626,2.41626,2.41566,2.41566,8000000.0
2008-12-18 10:22:00,2.41586,2.41597,2.41509,2.41509,7000000.0
2008-12-18 10:23:00,2.41484,2.41484,2.41442,2.41455,7000000.0
2008-12-18 10:24:00,2.41524,2.4155,2.41522,2.41541,7000000.0
2008-12-18 10:25:00,2.41485,2.41485,2.4125,2.4125,9000000.0
2008-12-18 10:26:00,2.41254,2.41301,2.41253,2.41301,11000000.0
2008-12-18 10:27:00,2.41339,2.41364,2.41249,2.41258,8000000.0
2008-12-18 10:28:00,2.41311,2.4153,2.41311,2.41508,9000000.0
2008-12-18 10:29:00,2.41494,2.4155,2.41477,2.41477,8000000.0
2008-12-18 10:30:00,2.41562,2.41582,2.41531,2.41582,8000000.0
2008-12-18 10:31:00,2.41532,2.41532,2.41503,2.41523,7000000.0
2008-12-18 10:32:00,2.4156,2.41674,2.4156,2.41674,9000000.0
2008-12-18 10:33:00,2.41703,2.41774,2.4169,2.41774,7000000.0
2008-12-18 10:34:00,2.41895,2.41919,2.41774,2.41781,7000000.0
2008-12-18 10:35:00,2.41761,2.41845,2.41746,2.41845,7000000.0
2008-12-18 10:36:00,2.41887,2.41907,2.41855,2.41882,8000000.0
2008-12-18 10:37:00,2.41901,2.41901,2.41871,2.41877,8000000.0
2008-12-18 10:38:00,2.41825,2.41901,2.41825,2.4185,10000000.0
2008-12-18 10:39:00,2.41857,2.41857,2.41784,2.41798,8000000.0
2008-12-18 10:40:00,2.41785,2.41803,2.41781,2.41803,7000000.0
2008-12-18 10:41:00,2.41771,2.41771,2.41677,2.41686,9000000.0
2008-12-18 10:42:00,2.41699,2.41699,2.41562,2.41562,7000000.0
2008-12-18 10:43:00,2.41554,2.41575,2.41534,2.41543,10000000.0
2008-12-18 10:44:00,2.41547,2.41646,2.41539,2.41646,7000000.0
2008-12-18 10:45:00,2.4164,2.41676,2.41628,2.41672,8000000.0
2008-12-18 10:46:00,2.41778,2.41866,2.41778,2.41848,8000000.0
2008-12-18 10:47:00,2.4184,2.41919,2.41815,2.41919,7000000.0
2008-12-18 10:48:00,2.41897,2.41897,2.4182,2.4182,8000000.0
2008-12-18 10:49:00,2.41833,2.41835,2.4181,2.41835,9000000.0
2008-12-18 10:50:00,2.41833,2.41833,2.41799,2.41799,8000000.0
2008-12-18 10:51:00,2.41799,2.41874,2.41725,2.41725,9000000.0
2008-12-18 10:52:00,2.4175,2.41841,2.41735,2.41833,8000000.0
2008-12-18 10:53:00,2.41812,2.41863,2.41812,2.41832,9000000.0
2008-12-18 10:54:00,2.41834,2.41855,2.41827,2.41855,10000000.0
2008-12-18 10:55:00,2.41806,2.41806,2.41783,2.41784,7000000.0
2008-12-18 10:56:00,2.41882,2.41962,2.41759,2.41893,7000000.0
2008-12-18 10:57:00,2.41852,2.41866,2.4182,2.4182,8000000.0
2008-12-18 10:58:00,2.41895,2.41953,2.41895,2.41953,7000000.0
2008-12-18 10:59:00,2.41932,2.41932,2.41837,2.41837,11000000.0
2008-12-18 11:00:00,2.41713,2.41713,2.41454,2.41454,7000000.0
2008-12-18 11:01:00,2.41543,2.41577,2.41543,2.41557,8000000.0
2008-12-18 11:02:00,2.41543,2.41548,2.41529,2.41545,7000000.0
2008-12-18 11:03:00,2.41502,2.41522,2.41442,2.41442,11000000.0
2008-12-18 11:04:00,2.41411,2.41411,2.41355,2.41369,11000000.0
2008-12-18 11:05:00,2.41318,2.41397,2.4131,2.41397,7000000.0
2008-12-18 11:06:00,2.41407,2.41499,2.41407,2.41438,8000000.0
2008-12-18 11:07:00,2.41537,2.41614,2.41537,2.41553,7000000.0
2008-12-18 11:08:00,2.41517,2.41593,2.41517,2.4158,9000000.0
2008-12-18 11:09:00,2.41789,2.41805,2.41722,2.41722,8000000.0
2008-12-18 11:10:00,2.4167,2.41696,2.41646,2.41688,8000000.0
2008-12-18 11:11:00,2.41643,2.41643,2.4152,2.4152,10000000.0
2008-12-18 11:12:00,2.41475,2.41494,2.41378,2.41381,7000000.0
2008-12-18 11:13:00,2.4147,2.41553,2.4144,2.41553,11000000.0
2008-12-18 11:14:00,2.41507,2.41552,2.4149,2.4149,11000000.0
2008-12-18 11:15:00,2.41485,2.41485,2.41427,2.41427,7000000.0
2008-12-18 11:16:00,2.41524,2.41628,2.41524,2.41626,7000000.0
2008-12-18 11:17:00,2.41516,2.41516,2.41313,2.41313,7000000.0
2008-12-18 11:18:00,2.41296,2.41457,2.41249,2.41457,10000000.0
2008-12-18 11:19:00,2.41499,2.41499,2.41455,2.41455,11000000.0
2008-12-18 11:20:00,2.41484,2.41484,2.41391,2.4143,8000000.0
2008-12-18 11:21:00,2.41429,2.41429,2.41116,2.41116,7000000.0
2008-12-18 11:22:00,2.41122,2.41122,2.40959,2.40959,8000000.0
2008-12-18 11:23:00,2.40905,2.40905,2.40604,2.4062,8000000.0
2008-12-18 11:24:00,2.40688,2.40715,2.40682,2.40715,7000000.0
2008-12-18 11:25:00,2.40775,2.40789,2.40733,2.40733,8000000.0
2008-12-18 11:26:00,2.40765,2.40788,2.40719,2.40719,11000000.0
2008-12-18 11:27:00,2.40692,2.40709,2.4067,2.40705,8000000.0
2008-12-18 11:28:00,2.40611,2.4065,2.40591,2.40632,7000000.0
2008-12-18 11:29:00,2.40583,2.40583,2.40546,2.40582,8000000.0
2008-12-18 11:30:00,2.4065,2.4065,2.40549,2.40549,7000000.0
2008-12-18 11:31:00,2.4046,2.4046,2.40202,2.40202,11000000.0
2008-12-18 11:32:00,2.4017,2.40188,2.40094,2.40172,11000000.0
2008-12-18 11:33:00,2.40181,2.40269,2.40181,2.40223,7000000.0
2008-12-18 11:34:00,2.40329,2.40329,2.40248,2.40248,7000000.0
2008-12-18 11:35:00,2.40176,2.40194,2.40142,2.40194,10000000.0
2008-12-18 11:36:00,2.40166,2.40183,2.40147,2.40147,8000000.0
2008-12-18 11:37:00,2.40046,2.40111,2.39974,2.40111,8000000.0
2008-12-18 11:38:00,2.40153,2.40274,2.40119,2.4015,9000000.0
2008-12-18 11:39:00,2.40275,2.40854,2.40275,2.40854,9000000.0
2008-12-18 11:40:00,2.40928,2.40928,2.40796,2.40871,11000000.0
2008-12-18 11:41:00,2.40896,2.41122,2.40896,2.41122,11000000.0
2008-12-18 11:42:00,2.40931,2.41078,2.40739,2.41078,11000000.0
2008-12-18 11:43:00,2.41054,2.41054,2.40787,2.40787,7000000.0
2008-12-18 11:44:00,2.40895,2.40975,2.40847,2.40847,7000000.0
2008-12-18 11:45:00,2.40892,2.41274,2.40892,2.41274,11000000.0
2008-12-18 11:46:00,2.41542,2.41614,2.41537,2.41614,7000000.0
2008-12-18 11:47:00,2.41678,2.41707,2.41672,2.41696,9000000.0
2008-12-18 11:48:00,2.41715,2.41745,2.41414,2.41414,10000000.0
2008-12-18 11:49:00,2.41648,2.42176,2.41648,2.42096,7000000.0
2008-12-18 11:50:00,2.41731,2.41794,2.41542,2.41794,7000000.0
2008-12-18 11:51:00,2.41591,2.41591,2.4133,2.4133,8000000.0
2008-12-18 11:52:00,2.41391,2.42098,2.41391,2.42098,10000000.0
2008-12-18 11:53:00,2.42039,2.42242,2.42039,2.42242,10000000.0
2008-12-18 11:54:00,2.42333,2.42333,2.42274,2.42275,9000000.0
2008-12-18 11:55:00,2.42423,2.42516,2.42413,2.42413,8000000.0
2008-12-18 11:56:00,2.42368,2.42582,2.4235,2.42582,11000000.0
2008-12-18 11:57:00,2.42645,2.42888,2.42645,2.42888,8000000.0
2008-12-18 11:58:00,2.42892,2.42892,2.42643,2.42643,9000000.0
2008-12-18 11:59:00,2.42449,2.42449,2.42162,2.42196,7000000.0
2008-12-18 12:00:00,2.4237,2.42563,2.4237,2.42563,7000000.0
2008-12-18 12:01:00,2.42697,2.42785,2.42697,2.42777,10000000.0
2008-12-18 12:02:00,2.42646,2.42646,2.42515,2.42586,10000000.0
2008-12-18 12:03:00,2.42578,2.4273,2.42578,2.4273,7000000.0
2008-12-18 12:04:00,2.42788,2.42788,2.42713,2.42713,9000000.0
2008-12-18 12:05:00,2.4259,2.42631,2.4246,2.42492,11000000.0
2008-12-18 12:06:00,2.4248,2.42713,2.4248,2.42712,7000000.0
2008-12-18 12:07:00,2.42829,2.42931,2.42829,2.42924,7000000.0
2008-12-18 12:08:00,2.42886,2.42886,2.42821,2.42821,9000000.0
2008-12-18 12:09:00,2.42767,2.42954,2.4273,2.42954,8000000.0
2008-12-18 12:10:00,2.42835,2.42835,2.42639,2.42639,8000000.0
2008-12-18 12:11:00,2.42623,2.42766,2.42603,2.427,7000000.0
2008-12-18 12:12:00,2.42425,2.42425,2.42255,2.42255,7000000.0
2008-12-18 12:13:00,2.42163,2.42206,2.42137,2.42204,10000000.0
2008-12-18 12:14:00,2.4216,2.4216,2.42062,2.42062,8000000.0
2008-12-18 12:15:00,2.42049,2.42075,2.42011,2.42028,8000000.0
2008-12-18 12:16:00,2.42044,2.42044,2.42015,2.42023,8000000.0
2008-12-18 12:17:00,2.42025,2.42106,2.42025,2.42106,8000000.0
2008-12-18 12:18:00,2.42112,2.42202,2.42111,2.42111,11000000.0
2008-12-18 12:19:00,2.41968,2.41968,2.41786,2.41786,9000000.0
2008-12-18 12:20:00,2.41778,2.41832,2.41757,2.41832,10000000.0
2008-12-18 12:21:00,2.41872,2.4193,2.41752,2.41752,7000000.0
2008-12-18 12:22:00,2.41957,2.41957,2.41755,2.41784,8000000.0
2008-12-18 12:23:00,2.41756,2.4182,2.41756,2.4182,7000000.0
2008-12-18 12:24:00,2.41712,2.41718,2.41679,2.41685,7000000.0
2008-12-18 12:25:00,2.41647,2.41738,2.41647,2.41738,9000000.0
2008-12-18 12:26:00,2.41723,2.41723,2.41657,2.41662,8000000.0
2008-12-18 12:27:00,2.41637,2.41637,2.41352,2.41352,10000000.0
2008-12-18 12:28:00,2.41391,2.414,2.41343,2.414,9000000.0
2008-12-18 12:29:00,2.41455,2.41512,2.41305,2.41512,9000000.0
2008-12-18 12:30:00,2.41514,2.41793,2.41514,2.41793,7000000.0
2008-12-18 12:31:00,2.41808,2.41808,2.41585,2.41585,11000000.0
2008-12-18 12:32:00,2.41543,2.41593,2.41543,2.41593,7000000.0
2008-12-18 12:33:00,2.41574,2.41574,2.41533,2.41539,7000000.0
2008-12-18 12:34:00,2.41573,2.41675,2.41573,2.41675,7000000.0
2008-12-18 12:35:00,2.41775,2.41836,2.41775,2.41836,8000000.0
2008-12-18 12:36:00,2.41779,2.41814,2.41768,2.41814,8000000.0
2008-12-18 12:37:00,2.41868,2.41928,2.41868,2.419,9000000.0
2008-12-18 12:38:00,2.41919,2.41941,2.41911,2.4193,8000000.0
2008-12-18 12:39:00,2.41923,2.41941,2.41856,2.41856,9000000.0
2008-12-18 12:40:00,2.41781,2.42108,2.41776,2.42108,7000000.0
2008-12-18 12:41:00,2.42315,2.42446,2.42315,2.42427,8000000.0
2008-12-18 12:42:00,2.42379,2.42444,2.42343,2.42374,9000000.0
2008-12-18 12:43:00,2.42472,2.42472,2.42282,2.42282,9000000.0
2008-12-18 12:44:00,2.42293,2.42367,2.42254,2.42342,8000000.0
2008-12-18 12:45:00,2.42381,2.42381,2.42319,2.42361,10000000.0
2008-12-18 12:46:00,2.4248,2.42496,2.42294,2.42294,9000000.0
2008-12-18 12:47:00,2.42287,2.42315,2.42261,2.42315,10000000.0
2008-12-18 12:48:00,2.42175,2.42175,2.42105,2.42105,11000000.0
2008-12-18 12:49:00,2.42144,2.42144,2.42108,2.42133,7000000.0
2008-12-18 12:50:00,2.42206,2.42206,2.42162,2.42206,7000000.0
2008-12-18 12:51:00,2.42194,2.42224,2.42194,2.42204,8000000.0
2008-12-18 12:52:00,2.42186,2.42186,2.42115,2.42115,11000000.0
2008-12-18 12:53:00,2.42113,2.4228,2.42113,2.4228,8000000.0
2008-12-18 12:54:00,2.42285,2.42294,2.42013,2.42013,7000000.0
2008-12-18 12:55:00,2.42068,2.42301,2.42068,2.42301,8000000.0
2008-12-18 12:56:00,2.42354,2.42369,2.42202,2.42202,7000000.0
2008-12-18 12:57:00,2.42003,2.42103,2.41996,2.42103,7000000.0
2008-12-18 12:58:00,2.42076,2.42282,2.42076,2.42282,8000000.0
2008-12-18 12:59:00,2.42252,2.42563,2.42252,2.42563,7000000.0
2008-12-18 13:00:00,2.42583,2.42633,2.42583,2.42633,8000000.0
2008-12-18 13:01:00,2.42463,2.42463,2.42344,2.42353,8000000.0
2008-12-18 13:02:00,2.42332,2.42386,2.42315,2.42386,7000000.0
2008-12-18 13:03:00,2.42405,2.42418,2.42392,2.42399,8000000.0
2008-12-18 13:04:00,2.42389,2.42402,2.42365,2.42366,7000000.0
2008-12-18 13:05:00,2.42399,2.42541,2.42399,2.42539,8000000.0
2008-12-18 13:06:00,2.42555,2.42555,2.42509,2.4252,7000000.0
2008-12-18 13:07:00,2.4261,2.42659,2.4261,2.42659,7000000.0
2008-12-18 13:08:00,2.42735,2.42735,2.42241,2.42241,10000000.0
2008-12-18 13:09:00,2.42221,2.42266,2.42221,2.42241,7000000.0
2008-12-18 13:10:00,2.42234,2.42256,2.42206,2.42206,9000000.0
2008-12-18 13:11:00,2.42231,2.42298,2.42225,2.42265,8000000.0
2008-12-18 13:12:00,2.42276,2.42276,2.42155,2.42155,8000000.0
2008-12-18 13:13:00,2.42119,2.42125,2.41963,2.41963,9000000.0
2008-12-18 13:14:00,2.41957,2.41957,2.41691,2.41691,7000000.0
2008-12-18 13:15:00,2.41784,2.41797,2.41671,2.41672,8000000.0
2008-12-18 13:16:00,2.41655,2.4175,2.41655,2.41667,8000000.0
2008-12-18 13:17:00,2.41607,2.41607,2.41494,2.41494,9000000.0
2008-12-18 13:18:00,2.41648,2.41648,2.41505,2.41505,10000000.0
2008-12-18 13:19:00,2.41619,2.41622,2.41562,2.41588,8000000.0
2008-12-18 13:20:00,2.41725,2.4185,2.41725,2.4185,8000000.0
2008-12-18 13:21:00,2.4187,2.4187,2.41797,2.41797,7000000.0
2008-12-18 13:22:00,2.41818,2.41877,2.41783,2.41877,11000000.0
2008-12-18 13:23:00,2.41794,2.41914,2.41773,2.41884,8000000.0
2008-12-18 13:24:00,2.41885,2.41932,2.41834,2.41834,7000000.0
2008-12-18 13:25:00,2.41711,2.4174,2.41643,2.41643,11000000.0
2008-12-18 13:26:00,2.41693,2.41693,2.41571,2.41571,10000000.0
2008-12-18 13:27:00,2.41549,2.41674,2.41549,2.41674,8000000.0
2008-12-18 13:28:00,2.41693,2.41767,2.41693,2.41732,21000000.0
2008-12-18 13:29:00,2.41789,2.41798,2.41772,2.41772,17000000.0
2008-12-18 13:30:00,2.41794,2.41797,2.41748,2.41748,7000000.0
2008-12-18 13:31:00,2.41797,2.41826,2.41778,2.41826,9000000.0
2008-12-18 13:32:00,2.41848,2.41877,2.41816,2.41816,14000000.0
2008-12-18 13:33:00,2.41817,2.41843,2.4181,2.41843,14000000.0
2008-12-18 13:34:00,2.41894,2.42004,2.41894,2.4198,31000000.0
2008-12-18 13:35:00,2.4199,2.42062,2.4199,2.42062,17000000.0
2008-12-18 13:36:00,2.42028,2.42068,2.42006,2.42068,24000000.0
2008-12-18 13:37:00,2.4203,2.42087,2.4203,2.42087,10000000.0
2008-12-18 13:38:00,2.42124,2.42413,2.42115,2.42413,18000000.0
2008-12-18 13:39:00,2.42431,2.42505,2.42431,2.42505,15000000.0
2008-12-18 13:40:00,2.42506,2.42506,2.42284,2.42295,29000000.0
2008-12-18 13:41:00,2.42252,2.42318,2.42252,2.42318,13000000.0
2008-12-18 13:42:00,2.42315,2.42315,2.42226,2.42236,8000000.0
2008-12-18 13:43:00,2.42217,2.42251,2.4216,2.4216,10000000.0
2008-12-18 13:44:00,2.42178,2.42355,2.42178,2.42313,26000000.0
2008-12-18 13:45:00,2.42297,2.42297,2.42223,2.42228,22000000.0
2008-12-18 13:46:00,2.42404,2.42546,2.42404,2.42545,19000000.0
2008-12-18 13:47:00,2.4251,2.42511,2.42479,2.42509,17000000.0
2008-12-18 13:48:00,2.42472,2.42571,2.42454,2.42571,22000000.0
2008-12-18 13:49:00,2.4259,2.42608,2.42318,2.42318,24000000.0
2008-12-18 13:50:00,2.42316,2.42355,2.42246,2.42246,15000000.0
2008-12-18 13:51:00,2.422,2.42357,2.422,2.42357,22000000.0
2008-12-18 13:52:00,2.42375,2.42375,2.42315,2.4236,32000000.0
2008-12-18 13:53:00,2.42433,2.42433,2.42381,2.42381,28000000.0
2008-12-18 13:54:00,2.42406,2.42406,2.42358,2.42358,31000000.0
2008-12-18 13:55:00,2.4232,2.4232,2.42301,2.42306,20000000.0
2008-12-18 13:56:00,2.42309,2.42526,2.42283,2.42526,24000000.0
2008-12-18 13:57:00,2.42621,2.42689,2.42621,2.42632,34000000.0
2008-12-18 13:58:00,2.42619,2.42764,2.42619,2.42764,16000000.0
2008-12-18 13:59:00,2.42839,2.42993,2.42839,2.42993,30000000.0
2008-12-18 14:00:00,2.4287,2.4287,2.42716,2.42812,39000000.0
2008-12-18 14:01:00,2.42624,2.43061,2.42603,2.43061,30000000.0
2008-12-18 14:02:00,2.43166,2.4326,2.43166,2.4326,19000000.0
2008-12-18 14:03:00,2.43245,2.43257,2.43118,2.43118,23000000.0
2008-12-18 14:04:00,2.43076,2.43213,2.43076,2.43213,33000000.0
2008-12-18 14:05:00,2.43306,2.43518,2.43306,2.43466,28000000.0
2008-12-18 14:06:00,2.43383,2.43545,2.43383,2.43545,31000000.0
2008-12-18 14:07:00,2.43395,2.43395,2.43173,2.43261,31000000.0
2008-12-18 14:08:00,2.4329,2.43511,2.4329,2.43436,27000000.0
2008-12-18 14:09:00,2.43434,2.43434,2.43416,2.43429,27000000.0
2008-12-18 14:10:00,2.43449,2.43463,2.43432,2.43432,24000000.0
2008-12-18 14:11:00,2.43399,2.43442,2.43393,2.43418,21000000.0
2008-12-18 14:12:00,2.43403,2.43403,2.43353,2.43397,22000000.0
2008-12-18 14:13:00,2.43369,2.43369,2.43332,2.43347,13000000.0
2008-12-18 14:14:00,2.43347,2.43347,2.43282,2.43282,21000000.0
2008-12-18 14:15:00,2.43232,2.43232,2.43167,2.43167,25000000.0
2008-12-18 14:16:00,2.43101,2.43149,2.43099,2.43149,26000000.0
2008-12-18 14:17:00,2.43166,2.43212,2.43166,2.43212,32000000.0
2008-12-18 14:18:00,2.43314,2.43558,2.43156,2.43156,27000000.0
2008-12-18 14:19:00,2.43627,2.43759,2.43627,2.43712,35000000.0
2008-12-18 14:20:00,2.43775,2.43954,2.43775,2.43954,32000000.0
2008-12-18 14:21:00,2.44039,2.44115,2.44039,2.44115,39000000.0
2008-12-18 14:22:00,2.44146,2.44159,2.44045,2.44051,22000000.0
2008-12-18 14:23:00,2.44032,2.44032,2.43708,2.43708,40000000.0
2008-12-18 14:24:00,2.43506,2.43506,2.43388,2.43388,10000000.0
2008-12-18 14:25:00,2.43396,2.43498,2.43379,2.43498,35000000.0
2008-12-18 14:26:00,2.43437,2.43476,2.43382,2.43397,18000000.0
2008-12-18 14:27:00,2.43064,2.43101,2.42904,2.43101,28000000.0
2008-12-18 14:28:00,2.43543,2.43572,2.43298,2.43298,21000000.0
2008-12-18 14:29:00,2.43326,2.4336,2.4331,2.43331,16000000.0
2008-12-18 14:30:00,2.4341,2.43556,2.4341,2.43556,25000000.0
2008-12-18 14:31:00,2.43575,2.43718,2.43465,2.43718,26000000.0
2008-12-18 14:32:00,2.43775,2.43792,2.43698,2.43792,32000000.0
2008-12-18 14:33:00,2.43774,2.43888,2.43717,2.43717,20000000.0
2008-12-18 14:34:00,2.43622,2.43726,2.43567,2.43726,25000000.0
2008-12-18 14:35:00,2.43784,2.43839,2.43739,2.43813,23000000.0
2008-12-18 14:36:00,2.43829,2.43829,2.43697,2.43697,11000000.0
2008-12-18 14:37:00,2.43678,2.43871,2.43678,2.43871,41000000.0
2008-12-18 14:38:00,2.4399,2.44222,2.4399,2.44222,54000000.0
2008-12-18 14:39:00,2.44254,2.44269,2.44215,2.44269,36000000.0
2008-12-18 14:40:00,2.44332,2.44337,2.44273,2.44273,36000000.0
2008-12-18 14:41:00,2.44366,2.44463,2.44342,2.44384,41000000.0
2008-12-18 14:42:00,2.44384,2.44458,2.44383,2.44389,19000000.0
2008-12-18 14:43:00,2.44406,2.44411,2.44376,2.44411,20000000.0
2008-12-18 14:44:00,2.44438,2.44438,2.44323,2.44323,25000000.0
2008-12-18 14:45:00,2.44307,2.44327,2.44307,2.44322,33000000.0
2008-12-18 14:46:00,2.44374,2.44632,2.44374,2.44632,11000000.0
2008-12-18 14:47:00,2.446,2.446,2.44261,2.44261,7000000.0
2008-12-18 14:48:00,2.44341,2.44341,2.44265,2.44265,21000000.0
2008-12-18 14:49:00,2.44269,2.44274,2.44202,2.44236,32000000.0
2008-12-18 14:50:00,2.4426,2.4426,2.44177,2.44198,33000000.0
2008-12-18 14:51:00,2.44234,2.44333,2.44234,2.44327,37000000.0
2008-12-18 14:52:00,2.44302,2.44371,2.44173,2.44371,17000000.0
2008-12-18 14:53:00,2.4439,2.44407,2.44378,2.44401,22000000.0
2008-12-18 14:54:00,2.44457,2.44484,2.44314,2.44314,17000000.0
2008-12-18 14:55:00,2.44358,2.44426,2.44341,2.44426,7000000.0
2008-12-18 14:56:00,2.44419,2.4449,2.44419,2.4449,21000000.0
2008-12-18 14:57:00,2.44435,2.44559,2.44435,2.44559,12000000.0
2008-12-18 14:58:00,2.44556,2.44556,2.44437,2.44437,31000000.0
2008-12-18 14:59:00,2.44383,2.44383,2.44291,2.44299,20000000.0
2008-12-18 15:00:00,2.44224,2.44224,2.44104,2.44104,32000000.0
2008-12-18 15:01:00,2.44041,2.44041,2.43788,2.43788,14000000.0
2008-12-18 15:02:00,2.43716,2.43868,2.4371,2.43863,26000000.0
2008-12-18 15:03:00,2.43968,2.44468,2.43968,2.44468,30000000.0
2008-12-18 15:04:00,2.44252,2.44252,2.4409,2.4411,29000000.0
2008-12-18 15:05:00,2.43999,2.43999,2.43823,2.43838,28000000.0
2008-12-18 15:06:00,2.43729,2.43732,2.43611,2.4367,16000000.0
2008-12-18 15:07:00,2.43669,2.43719,2.43664,2.43699,26000000.0
2008-12-18 15:08:00,2.43716,2.43778,2.43716,2.43778,25000000.0
2008-12-18 15:09:00,2.43892,2.44125,2.43892,2.44124,34000000.0
2008-12-18 15:10:00,2.44079,2.44186,2.44079,2.44129,36000000.0
2008-12-18 15:11:00,2.44089,2.44157,2.44089,2.44093,27000000.0
2008-12-18 15:12:00,2.44082,2.44099,2.44054,2.44054,26000000.0
2008-12-18 15:13:00,2.44075,2.4417,2.44059,2.44097,41000000.0
2008-12-18 15:14:00,2.43987,2.44,2.43937,2.43985,30000000.0
2008-12-18 15:15:00,2.44004,2.44044,2.43959,2.44044,21000000.0
2008-12-18 15:16:00,2.44139,2.44149,2.43849,2.43849,9000000.0
2008-12-18 15:17:00,2.4372,2.4372,2.43608,2.43608,26000000.0
2008-12-18 15:18:00,2.43637,2.43692,2.43457,2.43692,10000000.0
2008-12-18 15:19:00,2.43741,2.4383,2.43724,2.4383,16000000.0
2008-12-18 15:20:00,2.43856,2.43858,2.4381,2.43841,20000000.0
2008-12-18 15:21:00,2.43766,2.43874,2.43765,2.43874,12000000.0
2008-12-18 15:22:00,2.43938,2.4396,2.43902,2.43958,22000000.0
2008-12-18 15:23:00,2.44056,2.44073,2.43938,2.43958,36000000.0
2008-12-18 15:24:00,2.44004,2.44004,2.43906,2.43925,20000000.0
2008-12-18 15:25:00,2.43921,2.43967,2.43921,2.43939,14000000.0
2008-12-18 15:26:00,2.43963,2.44018,2.43963,2.44011,40000000.0
2008-12-18 15:27:00,2.43891,2.43891,2.43812,2.43835,32000000.0
2008-12-18 15:28:00,2.43914,2.43914,2.43871,2.43877,55000000.0
2008-12-18 15:29:00,2.43778,2.43778,2.43179,2.43179,47000000.0
2008-12-18 15:30:00,2.43245,2.43441,2.43123,2.43286,71000000.0
2008-12-18 15:31:00,2.4317,2.4317,2.43087,2.43167,58000000.0
2008-12-18 15:32:00,2.43188,2.43403,2.43188,2.43343,25000000.0
2008-12-18 15:33:00,2.4336,2.43417,2.43326,2.43326,32000000.0
2008-12-18 15:34:00,2.43382,2.43519,2.4332,2.43322,22000000.0
2008-12-18 15:35:00,2.43323,2.43351,2.43309,2.43317,30000000.0
2008-12-18 15:36:00,2.43315,2.43406,2.43315,2.43396,23000000.0
2008-12-18 15:37:00,2.43376,2.43376,2.43336,2.43336,24000000.0
2008-12-18 15:38:00,2.43398,2.43557,2.43398,2.43557,61000000.0
2008-12-18 15:39:00,2.43669,2.4371,2.43669,2.4369,40000000.0
2008-12-18 15:40:00,2.43563,2.43589,2.43546,2.43565,37000000.0
2008-12-18 15:41:00,2.43583,2.43583,2.43365,2.43365,43000000.0
2008-12-18 15:42:00,2.43316,2.43362,2.43223,2.43312,41000000.0
2008-12-18 15:43:00,2.43312,2.43312,2.4325,2.43268,30000000.0
2008-12-18 15:44:00,2.43251,2.43287,2.432,2.43204,29000000.0
2008-12-18 15:45:00,2.43255,2.43284,2.43251,2.43251,36000000.0
2008-12-18 15:46:00,2.43226,2.43264,2.43189,2.43189,24000000.0
2008-12-18 15:47:00,2.43182,2.43195,2.43168,2.43168,31000000.0
2008-12-18 15:48:00,2.4313,2.4313,2.4291,2.4291,33000000.0
2008-12-18 15:49:00,2.42835,2.42835,2.42796,2.42796,25000000.0
2008-12-18 15:50:00,2.42792,2.42961,2.42792,2.4293,11000000.0
2008-12-18 15:51:00,2.42934,2.42942,2.4291,2.42911,37000000.0
2008-12-18 15:52:00,2.42861,2.4289,2.42784,2.42824,23000000.0
2008-12-18 15:53:00,2.42828,2.42885,2.42778,2.42778,15000000.0
2008-12-18 15:54:00,2.42803,2.42882,2.42803,2.42868,26000000.0
2008-12-18 15:55:00,2.42833,2.42924,2.42602,2.42602,33000000.0
2008-12-18 15:56:00,2.42636,2.42689,2.42607,2.42619,36000000.0
2008-12-18 15:57:00,2.42566,2.42566,2.42515,2.42515,34000000.0
2008-12-18 15:58:00,2.4249,2.42529,2.42447,2.42502,24000000.0
2008-12-18 15:59:00,2.42466,2.42521,2.42391,2.42391,23000000.0
2008-12-18 16:00:00,2.42272,2.42752,2.42272,2.42752,51000000.0
2008-12-18 16:01:00,2.42871,2.42871,2.42681,2.42711,31000000.0
2008-12-18 16:02:00,2.42701,2.42819,2.42701,2.42737,29000000.0
2008-12-18 16:03:00,2.42653,2.42653,2.42276,2.42483,51000000.0
2008-12-18 16:04:00,2.42546,2.42658,2.42328,2.42328,38000000.0
2008-12-18 16:05:00,2.4232,2.42563,2.4232,2.42393,37000000.0
2008-12-18 16:06:00,2.42388,2.42698,2.42388,2.42698,33000000.0
2008-12-18 16:07:00,2.42752,2.42797,2.42743,2.42774,37000000.0
2008-12-18 16:08:00,2.42782,2.42812,2.42697,2.42812,37000000.0
2008-12-18 16:09:00,2.42773,2.42773,2.42668,2.42758,44000000.0
2008-12-18 16:10:00,2.42729,2.4273,2.42639,2.42639,41000000.0
2008-12-18 16:11:00,2.42702,2.42702,2.42464,2.42478,27000000.0
2008-12-18 16:12:00,2.42622,2.42662,2.42468,2.42662,22000000.0
2008-12-18 16:13:00,2.42583,2.42606,2.42487,2.42487,38000000.0
2008-12-18 16:14:00,2.42476,2.42532,2.42432,2.42532,41000000.0
2008-12-18 16:15:00,2.42638,2.42726,2.42638,2.42657,42000000.0
2008-12-18 16:16:00,2.425,2.4261,2.42331,2.4261,45000000.0
2008-12-18 16:17:00,2.426,2.426,2.42417,2.42442,22000000.0
2008-12-18 16:18:00,2.42472,2.42648,2.42472,2.42619,49000000.0
2008-12-18 16:19:00,2.42456,2.42482,2.42456,2.42466,27000000.0
2008-12-18 16:20:00,2.42435,2.42435,2.42394,2.42416,52000000.0
2008-12-18 16:21:00,2.42401,2.42477,2.42392,2.42477,37000000.0
2008-12-18 16:22:00,2.42303,2.42303,2.41972,2.41972,50000000.0
2008-12-18 16:23:00,2.41892,2.41892,2.4161,2.4161,48000000.0
2008-12-18 16:24:00,2.41566,2.41618,2.41559,2.41597,44000000.0
2008-12-18 16:25:00,2.41709,2.41709,2.41606,2.41606,28000000.0
2008-12-18 16:26:00,2.41693,2.41929,2.41693,2.41872,41000000.0
2008-12-18 16:27:00,2.41878,2.41878,2.41705,2.41705,46000000.0
2008-12-18 16:28:00,2.41597,2.41685,2.41487,2.41685,34000000.0
2008-12-18 16:29:00,2.41694,2.41694,2.41591,2.41614,24000000.0
2008-12-18 16:30:00,2.41643,2.41643,2.41496,2.41528,43000000.0
2008-12-18 16:31:00,2.41448,2.41582,2.41411,2.41582,36000000.0
2008-12-18 16:32:00,2.41555,2.41623,2.41555,2.41623,34000000.0
2008-12-18 16:33:00,2.41689,2.41689,2.41547,2.41551,41000000.0
2008-12-18 16:34:00,2.41533,2.41533,2.41364,2.41364,29000000.0
2008-12-18 16:35:00,2.41346,2.41394,2.41327,2.41327,53000000.0
2008-12-18 16:36:00,2.41249,2.41308,2.41213,2.41239,43000000.0
2008-12-18 16:37:00,2.4118,2.4118,2.41119,2.41146,56000000.0
2008-12-18 16:38:00,2.41133,2.4116,2.41094,2.4116,34000000.0
2008-12-18 16:39:00,2.4118,2.41223,2.41088,2.41223,43000000.0
2008-12-18 16:40:00,2.41267,2.4129,2.4125,2.41278,63000000.0
2008-12-18 16:41:00,2.41296,2.41335,2.4128,2.4128,44000000.0
2008-12-18 16:42:00,2.41214,2.41245,2.41061,2.41061,57000000.0
2008-12-18 16:43:00,2.40964,2.41069,2.40964,2.41069,20000000.0
2008-12-18 16:44:00,2.41143,2.41324,2.41136,2.41324,34000000.0
2008-12-18 16:45:00,2.41386,2.41386,2.41215,2.41367,41000000.0
2008-12-18 16:46:00,2.41331,2.41331,2.40949,2.40949,59000000.0
2008-12-18 16:47:00,2.40621,2.4083,2.40621,2.4083,55000000.0
2008-12-18 16:48:00,2.40804,2.40804,2.40687,2.4077,46000000.0
2008-12-18 16:49:00,2.40767,2.41063,2.40767,2.41063,35000000.0
2008-12-18 16:50:00,2.41077,2.41161,2.40962,2.41055,45000000.0
2008-12-18 16:51:00,2.40968,2.40968,2.40817,2.40817,30000000.0
2008-12-18 16:52:00,2.40727,2.40727,2.40641,2.40641,30000000.0
2008-12-18 16:53:00,2.4069,2.40879,2.4069,2.40879,19000000.0
2008-12-18 16:54:00,2.40834,2.40934,2.4081,2.40901,18000000.0
2008-12-18 16:55:00,2.40815,2.40815,2.40666,2.407,40000000.0
2008-12-18 16:56:00,2.40737,2.40809,2.40737,2.40809,37000000.0
2008-12-18 16:57:00,2.40784,2.40807,2.40733,2.40734,17000000.0
2008-12-18 16:58:00,2.40935,2.41133,2.40935,2.41133,45000000.0
2008-12-18 16:59:00,2.41161,2.41161,2.41034,2.4109,39000000.0
2008-12-18 17:00:00,2.411,2.41257,2.40943,2.40943,47000000.0
2008-12-18 17:01:00,2.40931,2.41082,2.40931,2.41031,26000000.0
2008-12-18 17:02:00,2.41022,2.41026,2.40815,2.41026,33000000.0
2008-12-18 17:03:00,2.41059,2.41084,2.41057,2.41062,33000000.0
2008-12-18 17:04:00,2.41044,2.41044,2.40976,2.40976,37000000.0
2008-12-18 17:05:00,2.40935,2.40946,2.40891,2.40946,35000000.0
2008-12-18 17:06:00,2.4095,2.41105,2.4095,2.41103,46000000.0
2008-12-18 17:07:00,2.41176,2.41223,2.41145,2.41223,33000000.0
2008-12-18 17:08:00,2.41217,2.41217,2.41132,2.41132,45000000.0
2008-12-18 17:09:00,2.41121,2.41121,2.41092,2.41095,47000000.0
2008-12-18 17:10:00,2.41118,2.41124,2.41094,2.41109,36000000.0
2008-12-18 17:11:00,2.41144,2.41219,2.41134,2.41134,44000000.0
2008-12-18 17:12:00,2.41212,2.41385,2.41212,2.41385,23000000.0
2008-12-18 17:13:00,2.41366,2.41366,2.41309,2.41309,35000000.0
2008-12-18 17:14:00,2.41239,2.41418,2.41239,2.41418,27000000.0
2008-12-18 17:15:00,2.41425,2.41425,2.41324,2.4138,26000000.0
2008-12-18 17:16:00,2.41434,2.41449,2.41392,2.41395,27000000.0
2008-12-18 17:17:00,2.41292,2.41292,2.41191,2.41202,38000000.0
2008-12-18 17:18:00,2.41176,2.41176,2.41165,2.41172,29000000.0
2008-12-18 17:19:00,2.41196,2.41207,2.41172,2.41172,19000000.0
2008-12-18 17:20:00,2.41195,2.41305,2.41195,2.41305,29000000.0
2008-12-18 17:21:00,2.41312,2.41339,2.4131,2.4131,26000000.0
2008-12-18 17:22:00,2.41285,2.41297,2.41224,2.41224,30000000.0
2008-12-18 17:23:00,2.41251,2.41359,2.41243,2.41359,32000000.0
2008-12-18 17:24:00,2.41405,2.41412,2.41313,2.41314,23000000.0
2008-12-18 17:25:00,2.41316,2.41374,2.41316,2.41374,20000000.0
2008-12-18 17:26:00,2.41415,2.41438,2.41378,2.41438,18000000.0
2008-12-18 17:27:00,2.41458,2.41491,2.41439,2.41491,44000000.0
2008-12-18 17:28:00,2.41491,2.41491,2.41405,2.41406,39000000.0
2008-12-18 17:29:00,2.4132,2.4132,2.41173,2.41173,36000000.0
2008-12-18 17:30:00,2.41054,2.41054,2.40896,2.40896,61000000.0
2008-12-18 17:31:00,2.40849,2.40885,2.40849,2.40885,62000000.0
2008-12-18 17:32:00,2.40985,2.40985,2.40942,2.40942,54000000.0
2008-12-18 17:33:00,2.40912,2.40929,2.40912,2.40923,64000000.0
2008-12-18 17:34:00,2.40895,2.40895,2.40812,2.40812,60000000.0
2008-12-18 17:35:00,2.40852,2.41002,2.40852,2.41002,43000000.0
2008-12-18 17:36:00,2.40998,2.4103,2.40889,2.40889,58000000.0
2008-12-18 17:37:00,2.40899,2.40974,2.40899,2.40941,47000000.0
2008-12-18 17:38:00,2.40924,2.40924,2.40862,2.40862,44000000.0
2008-12-18 17:39:00,2.40864,2.40864,2.40826,2.40826,41000000.0
2008-12-18 17:40:00,2.40815,2.40878,2.40815,2.40878,59000000.0
2008-12-18 17:41:00,2.40903,2.41005,2.40903,2.41001,50000000.0
2008-12-18 17:42:00,2.41121,2.41123,2.41046,2.41046,37000000.0
2008-12-18 17:43:00,2.41005,2.41023,2.40996,2.41009,33000000.0
2008-12-18 17:44:00,2.40969,2.40969,2.40711,2.40716,46000000.0
2008-12-18 17:45:00,2.40673,2.40721,2.40668,2.40668,49000000.0
2008-12-18 17:46:00,2.40648,2.40725,2.40648,2.40654,56000000.0
2008-12-18 17:47:00,2.40671,2.40671,2.40642,2.40659,65000000.0
2008-12-18 17:48:00,2.40703,2.40783,2.40703,2.40755,61000000.0
2008-12-18 17:49:00,2.40769,2.408,2.40769,2.40789,72000000.0
2008-12-18 17:50:00,2.40783,2.40799,2.40767,2.40799,53000000.0
2008-12-18 17:51:00,2.40806,2.40878,2.40806,2.40861,54000000.0
2008-12-18 17:52:00,2.40898,2.40924,2.40866,2.40866,51000000.0
2008-12-18 17:53:00,2.40907,2.40918,2.40883,2.40918,42000000.0
2008-12-18 17:54:00,2.40949,2.41016,2.40936,2.41016,32000000.0
2008-12-18 17:55:00,2.4116,2.41182,2.41054,2.4108,32000000.0
2008-12-18 17:56:00,2.40988,2.41043,2.40886,2.41043,47000000.0
2008-12-18 17:57:00,2.4107,2.41092,2.40983,2.41092,34000000.0
2008-12-18 17:58:00,2.40928,2.40928,2.40658,2.40658,44000000.0
2008-12-18 17:59:00,2.40754,2.41168,2.40754,2.41168,39000000.0
2008-12-18 18:00:00,2.41198,2.41241,2.40972,2.40972,32000000.0
2008-12-18 18:01:00,2.4088,2.4088,2.40607,2.40663,52000000.0
2008-12-18 18:02:00,2.40556,2.40556,2.40372,2.40497,30000000.0
2008-12-18 18:03:00,2.40546,2.40581,2.40546,2.40581,38000000.0
2008-12-18 18:04:00,2.40536,2.40536,2.40169,2.40169,38000000.0
2008-12-18 18:05:00,2.39974,2.39974,2.39615,2.39615,36000000.0
2008-12-18 18:06:00,2.39472,2.39641,2.39472,2.39641,32000000.0
2008-12-18 18:07:00,2.39708,2.39817,2.39655,2.39655,38000000.0
2008-12-18 18:08:00,2.39627,2.39636,2.39539,2.39553,56000000.0
2008-12-18 18:09:00,2.39622,2.39782,2.39622,2.39725,34000000.0
2008-12-18 18:10:00,2.39727,2.4012,2.39617,2.4012,26000000.0
2008-12-18 18:11:00,2.40004,2.4005,2.39964,2.39999,34000000.0
2008-12-18 18:12:00,2.39868,2.39922,2.39738,2.39854,24000000.0
2008-12-18 18:13:00,2.39865,2.39865,2.39267,2.39423,30000000.0
2008-12-18 18:14:00,2.38996,2.38996,2.38832,2.38972,22000000.0
2008-12-18 18:15:00,2.38873,2.39193,2.38873,2.39164,21000000.0
2008-12-18 18:16:00,2.39199,2.39199,2.38601,2.38681,66000000.0
2008-12-18 18:17:00,2.38833,2.39227,2.38833,2.3892,60000000.0
2008-12-18 18:18:00,2.38889,2.39076,2.38889,2.39051,33000000.0
2008-12-18 18:19:00,2.39104,2.39287,2.3909,2.39226,46000000.0
2008-12-18 18:20:00,2.39144,2.39144,2.38992,2.39059,61000000.0
2008-12-18 18:21:00,2.39008,2.39067,2.38994,2.39059,37000000.0
2008-12-18 18:22:00,2.39151,2.39407,2.39151,2.39251,49000000.0
2008-12-18 18:23:00,2.39152,2.39463,2.39152,2.39463,34000000.0
2008-12-18 18:24:00,2.39494,2.39669,2.39451,2.39669,47000000.0
2008-12-18 18:25:00,2.39841,2.39951,2.3974,2.3974,31000000.0
2008-12-18 18:26:00,2.39669,2.39669,2.39533,2.39625,43000000.0
2008-12-18 18:27:00,2.3967,2.39809,2.39633,2.39777,35000000.0
2008-12-18 18:28:00,2.39717,2.39869,2.39717,2.39816,18000000.0
2008-12-18 18:29:00,2.39836,2.39915,2.39836,2.39915,24000000.0
2008-12-18 18:30:00,2.39992,2.40177,2.39992,2.40177,32000000.0
2008-12-18 18:31:00,2.40236,2.40441,2.40236,2.40346,46000000.0
2008-12-18 18:32:00,2.40283,2.40484,2.40125,2.40484,55000000.0
2008-12-18 18:33:00,2.404,2.40595,2.40385,2.40389,29000000.0
2008-12-18 18:34:00,2.40685,2.40785,2.40685,2.40785,32000000.0
2008-12-18 18:35:00,2.40765,2.40765,2.40294,2.40294,47000000.0
2008-12-18 18:36:00,2.40467,2.405,2.40396,2.40468,65000000.0
2008-12-18 18:37:00,2.40522,2.40522,2.40134,2.40219,63000000.0
2008-12-18 18:38:00,2.40316,2.4035,2.40302,2.40314,61000000.0
2008-12-18 18:39:00,2.40332,2.40332,2.40027,2.40027,37000000.0
2008-12-18 18:40:00,2.39985,2.40004,2.39693,2.40004,52000000.0
2008-12-18 18:41:00,2.40058,2.40243,2.4002,2.40243,68000000.0
2008-12-18 18:42:00,2.40287,2.40287,2.40212,2.40212,40000000.0
2008-12-18 18:43:00,2.40244,2.40261,2.40236,2.40259,39000000.0
2008-12-18 18:44:00,2.40148,2.402,2.40032,2.40032,33000000.0
2008-12-18 18:45:00,2.40269,2.40373,2.40074,2.40104,57000000.0
2008-12-18 18:46:00,2.40064,2.40089,2.40064,2.40089,61000000.0
2008-12-18 18:47:00,2.40172,2.40573,2.40172,2.40573,41000000.0
2008-12-18 18:48:00,2.40608,2.40608,2.40473,2.40488,26000000.0
2008-12-18 18:49:00,2.40436,2.40561,2.40436,2.40553,31000000.0
2008-12-18 18:50:00,2.40473,2.40664,2.40456,2.40664,37000000.0
2008-12-18 18:51:00,2.40617,2.40617,2.40365,2.40365,17000000.0
2008-12-18 18:52:00,2.40401,2.40785,2.40401,2.40785,33000000.0
2008-12-18 18:53:00,2.40849,2.40936,2.40849,2.40884,31000000.0
2008-12-18 18:54:00,2.40865,2.40865,2.40758,2.40847,11000000.0
2008-12-18 18:55:00,2.40914,2.40914,2.4071,2.40717,22000000.0
2008-12-18 18:56:00,2.40737,2.40759,2.40656,2.40656,16000000.0
2008-12-18 18:57:00,2.40701,2.40701,2.40663,2.40687,15000000.0
2008-12-18 18:58:00,2.40757,2.40937,2.40757,2.40937,19000000.0
2008-12-18 18:59:00,2.40969,2.40969,2.40885,2.40886,26000000.0
2008-12-18 19:00:00,2.40775,2.40775,2.40677,2.40698,12000000.0
2008-12-18 19:01:00,2.40679,2.40691,2.40671,2.40671,18000000.0
2008-12-18 19:02:00,2.40665,2.40715,2.40596,2.40596,23000000.0
2008-12-18 19:03:00,2.40562,2.40638,2.40562,2.40638,21000000.0
2008-12-18 19:04:00,2.40632,2.40655,2.4061,2.40611,55000000.0
2008-12-18 19:05:00,2.40637,2.40847,2.40637,2.40847,42000000.0
2008-12-18 19:06:00,2.40816,2.40907,2.40812,2.40869,63000000.0
2008-12-18 19:07:00,2.40872,2.41302,2.40871,2.41302,39000000.0
2008-12-18 19:08:00,2.41322,2.4148,2.41322,2.41454,32000000.0
2008-12-18 19:09:00,2.41389,2.41389,2.40979,2.40979,56000000.0
2008-12-18 19:10:00,2.41083,2.41259,2.4091,2.4091,27000000.0
2008-12-18 19:11:00,2.40877,2.40932,2.40877,2.40899,36000000.0
2008-12-18 19:12:00,2.40915,2.40993,2.40754,2.40754,25000000.0
2008-12-18 19:13:00,2.40607,2.40734,2.40493,2.40493,23000000.0
2008-12-18 19:14:00,2.40568,2.40646,2.40563,2.40642,37000000.0
2008-12-18 19:15:00,2.4082,2.409,2.40808,2.4082,17000000.0
2008-12-18 19:16:00,2.40798,2.4099,2.40797,2.4099,23000000.0
2008-12-18 19:17:00,2.41044,2.41156,2.41041,2.41156,17000000.0
2008-12-18 19:18:00,2.411,2.41188,2.40575,2.40575,30000000.0
2008-12-18 19:19:00,2.40696,2.40904,2.40475,2.40518,36000000.0
2008-12-18 19:20:00,2.40554,2.4106,2.40554,2.4106,23000000.0
2008-12-18 19:21:00,2.4111,2.4111,2.4079,2.4079,21000000.0
2008-12-18 19:22:00,2.40728,2.4073,2.40544,2.40544,25000000.0
2008-12-18 19:23:00,2.4055,2.40697,2.4055,2.40697,12000000.0
2008-12-18 19:24:00,2.40818,2.40965,2.40818,2.40965,39000000.0
2008-12-18 19:25:00,2.40904,2.4095,2.40734,2.40742,49000000.0
2008-12-18 19:26:00,2.40741,2.40741,2.40033,2.40033,48000000.0
2008-12-18 19:27:00,2.40209,2.4038,2.40209,2.40378,51000000.0
2008-12-18 19:28:00,2.40353,2.40486,2.40353,2.40437,40000000.0
2008-12-18 19:29:00,2.40435,2.40498,2.40387,2.40498,28000000.0
2008-12-18 19:30:00,2.40544,2.40635,2.40544,2.40635,32000000.0
2008-12-18 19:31:00,2.40679,2.40804,2.40679,2.40804,28000000.0
2008-12-18 19:32:00,2.40803,2.40815,2.40695,2.40815,31000000.0
2008-12-18 19:33:00,2.40737,2.40891,2.40737,2.40839,14000000.0
2008-12-18 19:34:00,2.40831,2.40831,2.40724,2.40724,49000000.0
2008-12-18 19:35:00,2.40706,2.40823,2.40706,2.40779,28000000.0
2008-12-18 19:36:00,2.40765,2.40765,2.40745,2.40756,16000000.0
2008-12-18 19:37:00,2.40773,2.40807,2.40768,2.40807,26000000.0
2008-12-18 19:38:00,2.40807,2.40807,2.40764,2.40764,18000000.0
2008-12-18 19:39:00,2.40776,2.40866,2.40751,2.4076,13000000.0
2008-12-18 19:40:00,2.40954,2.41087,2.40954,2.41017,16000000.0
2008-12-18 19:41:00,2.41041,2.41197,2.41038,2.41197,17000000.0
2008-12-18 19:42:00,2.41391,2.41496,2.41083,2.41083,19000000.0
2008-12-18 19:43:00,2.41084,2.41132,2.41084,2.41115,21000000.0
2008-12-18 19:44:00,2.41142,2.41222,2.4113,2.41222,21000000.0
2008-12-18 19:45:00,2.41105,2.41131,2.41087,2.41099,33000000.0
2008-12-18 19:46:00,2.41034,2.41034,2.40594,2.40594,18000000.0
2008-12-18 19:47:00,2.40577,2.40733,2.40577,2.40725,22000000.0
2008-12-18 19:48:00,2.40687,2.40714,2.40671,2.4068,18000000.0
2008-12-18 19:49:00,2.4079,2.40969,2.4079,2.40969,27000000.0
2008-12-18 19:50:00,2.41175,2.41251,2.41048,2.41234,23000000.0
2008-12-18 19:51:00,2.41142,2.41142,2.40947,2.41069,25000000.0
2008-12-18 19:52:00,2.41046,2.41142,2.41046,2.41132,15000000.0
2008-12-18 19:53:00,2.41153,2.41155,2.41104,2.41105,21000000.0
2008-12-18 19:54:00,2.41119,2.41198,2.41119,2.41198,9000000.0
2008-12-18 19:55:00,2.41242,2.41242,2.41209,2.41214,30000000.0
2008-12-18 19:56:00,2.41198,2.41198,2.41162,2.41186,20000000.0
2008-12-18 19:57:00,2.4118,2.4118,2.4111,2.4111,12000000.0
2008-12-18 19:58:00,2.4108,2.41089,2.41008,2.41079,13000000.0
2008-12-18 19:59:00,2.41085,2.41114,2.41061,2.41096,31000000.0
2008-12-18 20:00:00,2.4123,2.41413,2.4123,2.41413,23000000.0
2008-12-18 20:01:00,2.41426,2.41517,2.41313,2.41517,13000000.0
2008-12-18 20:02:00,2.41581,2.41655,2.41581,2.41617,20000000.0
2008-12-18 20:03:00,2.41672,2.41859,2.41672,2.41859,18000000.0
2008-12-18 20:04:00,2.41852,2.41928,2.41722,2.41928,27000000.0
2008-12-18 20:05:00,2.41992,2.42001,2.41895,2.41895,23000000.0
2008-12-18 20:06:00,2.41935,2.41935,2.41803,2.41803,13000000.0
2008-12-18 20:07:00,2.41714,2.41742,2.41694,2.41694,29000000.0
2008-12-18 20:08:00,2.41702,2.4171,2.4169,2.41695,15000000.0
2008-12-18 20:09:00,2.41683,2.41683,2.41635,2.41645,17000000.0
2008-12-18 20:10:00,2.41625,2.41627,2.41524,2.41524,20000000.0
2008-12-18 20:11:00,2.41519,2.41531,2.41503,2.4152,10000000.0
2008-12-18 20:12:00,2.41527,2.41575,2.41513,2.41513,15000000.0
2008-12-18 20:13:00,2.41344,2.41366,2.41338,2.41366,17000000.0
2008-12-18 20:14:00,2.41337,2.41347,2.41293,2.41293,15000000.0
2008-12-18 20:15:00,2.41167,2.41167,2.40991,2.40991,10000000.0
2008-12-18 20:16:00,2.41004,2.41075,2.41004,2.41075,22000000.0
2008-12-18 20:17:00,2.41125,2.41322,2.41121,2.41322,17000000.0
2008-12-18 20:18:00,2.41388,2.41398,2.4136,2.41386,24000000.0
2008-12-18 20:19:00,2.41391,2.41486,2.41379,2.41486,9000000.0
2008-12-18 20:20:00,2.41482,2.41482,2.41335,2.4138,14000000.0
2008-12-18 20:21:00,2.41408,2.41425,2.41397,2.41425,7000000.0
2008-12-18 20:22:00,2.41416,2.41421,2.41386,2.41386,12000000.0
2008-12-18 20:23:00,2.41365,2.41381,2.41365,2.4138,8000000.0
2008-12-18 20:24:00,2.41365,2.41375,2.41346,2.41346,15000000.0
2008-12-18 20:25:00,2.4136,2.4136,2.41323,2.41329,16000000.0
2008-12-18 20:26:00,2.41364,2.41416,2.41349,2.41412,22000000.0
2008-12-18 20:27:00,2.415,2.41617,2.415,2.41617,11000000.0
2008-12-18 20:28:00,2.41644,2.41707,2.41644,2.41707,7000000.0
2008-12-18 20:29:00,2.41724,2.41724,2.41627,2.41675,20000000.0
2008-12-18 20:30:00,2.41615,2.41615,2.41453,2.41453,27000000.0
2008-12-18 20:31:00,2.41502,2.41795,2.41502,2.41795,17000000.0
2008-12-18 20:32:00,2.41745,2.41753,2.41719,2.41719,20000000.0
2008-12-18 20:33:00,2.41722,2.41742,2.41718,2.41733,14000000.0
2008-12-18 20:34:00,2.41759,2.41804,2.41759,2.41788,28000000.0
2008-12-18 20:35:00,2.41791,2.41791,2.41749,2.41765,23000000.0
2008-12-18 20:36:00,2.41472,2.41472,2.41336,2.41336,11000000.0
2008-12-18 20:37:00,2.4133,2.4133,2.41236,2.41236,7000000.0
2008-12-18 20:38:00,2.41196,2.41323,2.41181,2.41323,10000000.0
2008-12-18 20:39:00,2.41171,2.41171,2.41069,2.41117,9000000.0
2008-12-18 20:40:00,2.41143,2.41182,2.41143,2.41178,7000000.0
2008-12-18 20:41:00,2.41144,2.41178,2.41114,2.41114,8000000.0
2008-12-18 20:42:00,2.41048,2.41053,2.40959,2.40959,15000000.0
2008-12-18 20:43:00,2.40925,2.41062,2.40925,2.40967,12000000.0
2008-12-18 20:44:00,2.41059,2.4106,2.40973,2.40977,7000000.0
2008-12-18 20:45:00,2.40992,2.41038,2.40992,2.41038,12000000.0
2008-12-18 20:46:00,2.41044,2.41052,2.41003,2.41052,9000000.0
2008-12-18 20:47:00,2.41108,2.41108,2.41024,2.41024,11000000.0
2008-12-18 20:48:00,2.41053,2.4117,2.41053,2.4117,11000000.0
2008-12-18 20:49:00,2.41173,2.41184,2.41091,2.41091,18000000.0
2008-12-18 20:50:00,2.41075,2.4113,2.41075,2.41075,8000000.0
2008-12-18 20:51:00,2.41059,2.41303,2.41025,2.41303,18000000.0
2008-12-18 20:52:00,2.41315,2.41348,2.41312,2.41312,15000000.0
2008-12-18 20:53:00,2.41277,2.41277,2.412,2.41249,8000000.0
2008-12-18 20:54:00,2.41282,2.41337,2.41282,2.41306,10000000.0
2008-12-18 20:55:00,2.41369,2.41391,2.41358,2.41358,8000000.0
2008-12-18 20:56:00,2.41377,2.41377,2.41355,2.41376,8000000.0
2008-12-18 20:57:00,2.41352,2.41352,2.41323,2.41323,18000000.0
2008-12-18 20:58:00,2.4128,2.4128,2.41251,2.41251,14000000.0
2008-12-18 20:59:00,2.41258,2.41267,2.41258,2.4126,8000000.0
2008-12-18 21:00:00,2.4124,2.4124,2.41132,2.41132,11000000.0
2008-12-18 21:01:00,2.41076,2.4109,2.41034,2.41034,16000000.0
2008-12-18 21:02:00,2.41101,2.41144,2.41101,2.41139,18000000.0
2008-12-18 21:03:00,2.41171,2.4123,2.41171,2.41229,13000000.0
2008-12-18 21:04:00,2.41219,2.41219,2.40975,2.40975,8000000.0
2008-12-18 21:05:00,2.41094,2.41094,2.41038,2.41038,11000000.0
2008-12-18 21:06:00,2.40997,2.40997,2.40981,2.40985,8000000.0
2008-12-18 21:07:00,2.41017,2.41156,2.41017,2.41156,7000000.0
2008-12-18 21:08:00,2.41157,2.41177,2.41157,2.41177,11000000.0
2008-12-18 21:09:00,2.41167,2.41167,2.41156,2.41156,9000000.0
2008-12-18 21:10:00,2.41143,2.41143,2.41099,2.41099,9000000.0
2008-12-18 21:11:00,2.41075,2.41075,2.40989,2.40989,8000000.0
2008-12-18 21:12:00,2.4098,2.40991,2.40789,2.40955,8000000.0
2008-12-18 21:13:00,2.40897,2.40909,2.4088,2.40909,8000000.0
2008-12-18 21:14:00,2.40862,2.40862,2.40638,2.40713,8000000.0
2008-12-18 21:15:00,2.40717,2.40806,2.40661,2.40661,11000000.0
2008-12-18 21:16:00,2.40599,2.40643,2.40555,2.40571,9000000.0
2008-12-18 21:17:00,2.40561,2.4061,2.4055,2.4055,7000000.0
2008-12-18 21:18:00,2.40561,2.40561,2.40532,2.40532,7000000.0
2008-12-18 21:19:00,2.40521,2.40535,2.40493,2.40535,7000000.0
2008-12-18 21:20:00,2.40567,2.40622,2.40567,2.40604,12000000.0
2008-12-18 21:21:00,2.40587,2.40615,2.4056,2.40615,8000000.0
2008-12-18 21:22:00,2.40641,2.40679,2.40635,2.40679,7000000.0
2008-12-18 21:23:00,2.40742,2.4082,2.40742,2.408,10000000.0
2008-12-18 21:24:00,2.40866,2.41003,2.40866,2.41003,8000000.0
2008-12-18 21:25:00,2.41043,2.41065,2.41029,2.41065,9000000.0
2008-12-18 21:26:00,2.41026,2.41036,2.40954,2.40954,17000000.0
2008-12-18 21:27:00,2.41013,2.4103,2.41,2.41013,31000000.0
2008-12-18 21:28:00,2.40991,2.40991,2.40967,2.40969,20000000.0
2008-12-18 21:29:00,2.40898,2.40963,2.40802,2.40802,11000000.0
2008-12-18 21:30:00,2.40798,2.40859,2.40761,2.40838,9000000.0
2008-12-18 21:31:00,2.40981,2.41052,2.40954,2.41052,7000000.0
2008-12-18 21:32:00,2.41167,2.4134,2.41167,2.41329,8000000.0
2008-12-18 21:33:00,2.41282,2.41294,2.41263,2.41294,7000000.0
2008-12-18 21:34:00,2.41304,2.41449,2.41304,2.41449,10000000.0
2008-12-18 21:35:00,2.41477,2.41519,2.41475,2.41505,11000000.0
2008-12-18 21:36:00,2.41598,2.4168,2.41586,2.4168,11000000.0
2008-12-18 21:37:00,2.41776,2.41776,2.41554,2.41554,10000000.0
2008-12-18 21:38:00,2.41597,2.41597,2.41548,2.41559,26000000.0
2008-12-18 21:39:00,2.41543,2.41561,2.41529,2.41529,18000000.0
2008-12-18 21:40:00,2.41553,2.41922,2.41553,2.41922,12000000.0
2008-12-18 21:41:00,2.41966,2.42093,2.41966,2.42093,13000000.0
2008-12-18 21:42:00,2.42068,2.42068,2.42032,2.4205,7000000.0
2008-12-18 21:43:00,2.42056,2.42078,2.42048,2.42078,11000000.0
2008-12-18 21:44:00,2.42095,2.42115,2.42091,2.42115,18000000.0
2008-12-18 21:45:00,2.42098,2.42186,2.42098,2.42186,10000000.0
2008-12-18 21:46:00,2.42165,2.42167,2.42089,2.42089,15000000.0
2008-12-18 21:47:00,2.41978,2.42542,2.41978,2.42542,10000000.0
2008-12-18 21:48:00,2.42592,2.42719,2.42592,2.42719,7000000.0
2008-12-18 21:49:00,2.42727,2.42727,2.42699,2.42721,8000000.0
2008-12-18 21:50:00,2.42625,2.42631,2.4256,2.42613,10000000.0
2008-12-18 21:51:00,2.42606,2.42627,2.42574,2.42574,8000000.0
2008-12-18 21:52:00,2.4253,2.42597,2.4253,2.42597,10000000.0
2008-12-18 21:53:00,2.42469,2.42533,2.42406,2.42533,8000000.0
2008-12-18 21:54:00,2.42557,2.42557,2.42536,2.42537,9000000.0
2008-12-18 21:55:00,2.42537,2.42556,2.42477,2.42477,11000000.0
2008-12-18 21:56:00,2.42464,2.42511,2.42464,2.42511,22000000.0
2008-12-18 21:57:00,2.42548,2.4272,2.42527,2.42683,13000000.0
2008-12-18 21:58:00,2.42687,2.4287,2.42687,2.4287,16000000.0
2008-12-18 21:59:00,2.42935,2.42967,2.42882,2.42907,25000000.0
2008-12-18 22:00:00,2.42897,2.4293,2.42897,2.42921,12000000.0
2008-12-18 22:01:00,2.4292,2.4292,2.42906,2.42906,19000000.0
2008-12-18 22:02:00,2.42913,2.42931,2.42905,2.42905,11000000.0
2008-12-18 22:03:00,2.42904,2.42904,2.42874,2.42886,33000000.0
2008-12-18 22:04:00,2.42893,2.42893,2.42774,2.42774,11000000.0
2008-12-18 22:05:00,2.42638,2.428,2.42589,2.428,16000000.0
2008-12-18 22:06:00,2.42788,2.42819,2.42776,2.42776,8000000.0
2008-12-18 22:07:00,2.42695,2.42704,2.42648,2.42648,15000000.0
2008-12-18 22:08:00,2.42666,2.42835,2.42666,2.42809,30000000.0
2008-12-18 22:09:00,2.42837,2.42976,2.42837,2.42976,13000000.0
2008-12-18 22:10:00,2.4296,2.43066,2.42925,2.43023,8000000.0
2008-12-18 22:11:00,2.42982,2.4308,2.42906,2.4308,11000000.0
2008-12-18 22:12:00,2.43213,2.43213,2.43124,2.4318,15000000.0
2008-12-18 22:13:00,2.43208,2.43215,2.43118,2.43145,10000000.0
2008-12-18 22:14:00,2.43131,2.4317,2.43112,2.4317,13000000.0
2008-12-18 22:15:00,2.43245,2.43361,2.43245,2.43306,9000000.0
2008-12-18 22:16:00,2.43511,2.43739,2.43511,2.43541,8000000.0
2008-12-18 22:17:00,2.43282,2.43912,2.43282,2.43912,16000000.0
2008-12-18 22:18:00,2.44151,2.44369,2.44151,2.44248,9000000.0
2008-12-18 22:19:00,2.44278,2.4454,2.44278,2.4454,9000000.0
2008-12-18 22:20:00,2.44369,2.44369,2.4424,2.44254,7000000.0
2008-12-18 22:21:00,2.44264,2.44319,2.44186,2.44319,11000000.0
2008-12-18 22:22:00,2.44415,2.44961,2.44415,2.44961,11000000.0
2008-12-18 22:23:00,2.45027,2.45027,2.44666,2.44731,15000000.0
2008-12-18 22:24:00,2.44977,2.45168,2.44949,2.45129,10000000.0
2008-12-18 22:25:00,2.45315,2.45315,2.45212,2.45212,8000000.0
2008-12-18 22:26:00,2.45167,2.45255,2.45136,2.45251,8000000.0
2008-12-18 22:27:00,2.45082,2.45082,2.44768,2.44768,10000000.0
2008-12-18 22:28:00,2.44892,2.4536,2.44892,2.45302,10000000.0
2008-12-18 22:29:00,2.45185,2.45185,2.45021,2.45069,7000000.0
2008-12-18 22:30:00,2.4503,2.4517,2.44989,2.4517,11000000.0
2008-12-18 22:31:00,2.45308,2.4548,2.45308,2.4548,22000000.0
2008-12-18 22:32:00,2.45516,2.45516,2.45407,2.45407,7000000.0
2008-12-18 22:33:00,2.45255,2.4526,2.45084,2.45146,38000000.0
2008-12-18 22:34:00,2.45318,2.45507,2.45318,2.45507,47000000.0
2008-12-18 22:35:00,2.45571,2.45735,2.45571,2.45662,27000000.0
2008-12-18 22:36:00,2.45692,2.45716,2.45538,2.45658,26000000.0
2008-12-18 22:37:00,2.45671,2.45716,2.45542,2.45542,28000000.0
2008-12-18 22:38:00,2.45464,2.45464,2.45287,2.45287,15000000.0
2008-12-18 22:39:00,2.45251,2.45251,2.45165,2.45228,11000000.0
2008-12-18 22:40:00,2.45273,2.45379,2.45273,2.45379,9000000.0
2008-12-18 22:41:00,2.45426,2.45526,2.45426,2.45513,16000000.0
2008-12-18 22:42:00,2.45445,2.45445,2.45351,2.45351,9000000.0
2008-12-18 22:43:00,2.45313,2.45313,2.45167,2.45167,11000000.0
2008-12-18 22:44:00,2.45137,2.45137,2.45047,2.45047,8000000.0
2008-12-18 22:45:00,2.4499,2.45036,2.44972,2.45036,12000000.0
2008-12-18 22:46:00,2.4513,2.45159,2.44996,2.44996,9000000.0
2008-12-18 22:47:00,2.44946,2.45141,2.44943,2.45141,16000000.0
2008-12-18 22:48:00,2.45136,2.45154,2.44922,2.44922,11000000.0
2008-12-18 22:49:00,2.45022,2.45022,2.44893,2.44904,12000000.0
2008-12-18 22:50:00,2.4488,2.45054,2.4488,2.45054,16000000.0
2008-12-18 22:51:00,2.45124,2.45264,2.45124,2.45264,10000000.0
2008-12-18 22:52:00,2.45185,2.45194,2.45151,2.45171,10000000.0
2008-12-18 22:53:00,2.45153,2.45189,2.45153,2.45189,8000000.0
2008-12-18 22:54:00,2.45215,2.45215,2.45172,2.45193,13000000.0
2008-12-18 22:55:00,2.4518,2.4518,2.45134,2.45134,9000000.0
2008-12-18 22:56:00,2.45105,2.45117,2.45082,2.45082,8000000.0
2008-12-18 22:57:00,2.45097,2.45114,2.45016,2.45016,7000000.0
2008-12-18 22:58:00,2.44974,2.44974,2.44926,2.44942,7000000.0
2008-12-18 22:59:00,2.4497,2.45034,2.4497,2.45034,9000000.0
2008-12-18 23:00:00,2.45032,2.45064,2.45032,2.45064,12000000.0
2008-12-18 23:01:00,2.45067,2.45088,2.44951,2.44951,9000000.0
2008-12-18 23:02:00,2.44715,2.44715,2.44526,2.44526,8000000.0
2008-12-18 23:03:00,2.44523,2.4453,2.44497,2.44497,12000000.0
2008-12-18 23:04:00,2.44479,2.44555,2.44479,2.44555,11000000.0
2008-12-18 23:05:00,2.44518,2.44518,2.44463,2.44463,11000000.0
2008-12-18 23:06:00,2.44458,2.44458,2.44329,2.44329,8000000.0
2008-12-18 23:07:00,2.44342,2.44343,2.443,2.44306,9000000.0
2008-12-18 23:08:00,2.4436,2.44366,2.44353,2.44366,15000000.0
2008-12-18 23:09:00,2.44389,2.44417,2.44388,2.44417,7000000.0
2008-12-18 23:10:00,2.44341,2.44341,2.44305,2.4431,8000000.0
2008-12-18 23:11:00,2.44342,2.44434,2.44306,2.44434,7000000.0
2008-12-18 23:12:00,2.44384,2.44384,2.4432,2.44344,8000000.0
2008-12-18 23:13:00,2.4434,2.44352,2.4434,2.44344,7000000.0
2008-12-18 23:14:00,2.44355,2.44355,2.44069,2.44069,9000000.0
2008-12-18 23:15:00,2.44202,2.44593,2.44202,2.44591,8000000.0
2008-12-18 23:16:00,2.44604,2.44606,2.44599,2.44604,9000000.0
2008-12-18 23:17:00,2.44602,2.44806,2.44602,2.44806,11000000.0
2008-12-18 23:18:00,2.44749,2.44916,2.44749,2.44916,9000000.0
2008-12-18 23:19:00,2.4492,2.4492,2.44762,2.44762,11000000.0
2008-12-18 23:20:00,2.44705,2.44705,2.44641,2.44652,8000000.0
2008-12-18 23:21:00,2.44667,2.44679,2.44657,2.44679,10000000.0
2008-12-18 23:22:00,2.44681,2.44808,2.44681,2.44808,7000000.0
2008-12-18 23:23:00,2.44834,2.44893,2.44831,2.44893,7000000.0
2008-12-18 23:24:00,2.45009,2.45081,2.4498,2.45081,9000000.0
2008-12-18 23:25:00,2.45098,2.45117,2.44927,2.44949,7000000.0
2008-12-18 23:26:00,2.44975,2.44975,2.44954,2.44954,10000000.0
2008-12-18 23:27:00,2.44933,2.44947,2.44738,2.44738,8000000.0
2008-12-18 23:28:00,2.44565,2.44635,2.44565,2.44635,5000000.0
2008-12-18 23:29:00,2.44654,2.44687,2.44548,2.44548,25000000.0
2008-12-18 23:30:00,2.44433,2.44455,2.44426,2.44427,16000000.0
2008-12-18 23:31:00,2.44427,2.44487,2.44427,2.44487,14000000.0
2008-12-18 23:32:00,2.4449,2.44499,2.4447,2.44479,9000000.0
2008-12-18 23:33:00,2.44575,2.44662,2.44575,2.44642,8000000.0
2008-12-18 23:34:00,2.4466,2.44662,2.44642,2.44642,9000000.0
2008-12-18 23:35:00,2.44638,2.44642,2.44636,2.44642,12000000.0
2008-12-18 23:36:00,2.4462,2.4462,2.44553,2.44562,9000000.0
2008-12-18 23:37:00,2.44465,2.44465,2.4442,2.44443,8000000.0
2008-12-18 23:38:00,2.44483,2.44483,2.44436,2.44436,7000000.0
2008-12-18 23:39:00,2.44458,2.44477,2.44416,2.44477,11000000.0
2008-12-18 23:40:00,2.4453,2.4453,2.44496,2.44506,21000000.0
2008-12-18 23:41:00,2.44517,2.44545,2.44506,2.44545,8000000.0
2008-12-18 23:42:00,2.44546,2.44554,2.44367,2.44367,19000000.0
2008-12-18 23:43:00,2.44286,2.44286,2.44254,2.44254,8000000.0
2008-12-18 23:44:00,2.44224,2.44224,2.44132,2.44169,8000000.0
2008-12-18 23:45:00,2.44191,2.44304,2.44189,2.44304,7000000.0
2008-12-18 23:46:00,2.44358,2.44517,2.44358,2.44517,8000000.0
2008-12-18 23:47:00,2.44536,2.44571,2.44462,2.44571,11000000.0
2008-12-18 23:48:00,2.44494,2.44544,2.44494,2.44544,7000000.0
2008-12-18 23:49:00,2.44738,2.44747,2.44732,2.44732,9000000.0
2008-12-18 23:50:00,2.4459,2.44632,2.4458,2.4458,8000000.0
2008-12-18 23:51:00,2.44578,2.44616,2.44555,2.44616,10000000.0
2008-12-18 23:52:00,2.4465,2.4465,2.44635,2.44645,7000000.0
2008-12-18 23:53:00,2.44636,2.44636,2.44487,2.44487,11000000.0
2008-12-18 23:54:00,2.44482,2.44529,2.44234,2.44234,7000000.0
2008-12-18 23:55:00,2.4424,2.44314,2.4424,2.44275,9000000.0
2008-12-18 23:56:00,2.44153,2.44153,2.43673,2.43673,12000000.0
2008-12-18 23:57:00,2.43674,2.43931,2.43674,2.43931,25000000.0
2008-12-18 23:58:00,2.43922,2.43922,2.43791,2.43791,8000000.0
2008-12-18 23:59:00,2.43816,2.43941,2.43816,2.43902,18000000.0
2008-12-19 00:00:00,2.4389,2.44017,2.43866,2.44017,7000000.0
2008-12-19 00:01:00,2.44074,2.44087,2.43741,2.43763,8000000.0
2008-12-19 00:02:00,2.43991,2.44246,2.43991,2.44246,9000000.0
2008-12-19 00:03:00,2.44186,2.4431,2.44066,2.44066,12000000.0
2008-12-19 00:04:00,2.44066,2.44098,2.44052,2.44052,10000000.0
2008-12-19 00:05:00,2.44145,2.44222,2.44082,2.44222,9000000.0
2008-12-19 00:06:00,2.44219,2.44307,2.44219,2.44293,8000000.0
2008-12-19 00:07:00,2.44312,2.44334,2.44144,2.44144,9000000.0
2008-12-19 00:08:00,2.44193,2.44305,2.4414,2.4414,8000000.0
2008-12-19 00:09:00,2.441,2.44478,2.441,2.44478,7000000.0
2008-12-19 00:10:00,2.44488,2.44566,2.44423,2.44505,23000000.0
2008-12-19 00:11:00,2.44365,2.44365,2.44233,2.44238,10000000.0
2008-12-19 00:12:00,2.43798,2.43798,2.42573,2.42596,9000000.0
2008-12-19 00:13:00,2.42756,2.43749,2.42756,2.43749,8000000.0
2008-12-19 00:14:00,2.43878,2.43914,2.43878,2.43914,7000000.0
2008-12-19 00:15:00,2.43917,2.43917,2.438,2.438,9000000.0
2008-12-19 00:16:00,2.43917,2.43956,2.43917,2.43956,9000000.0
2008-12-19 00:17:00,2.43962,2.43962,2.43906,2.43908,7000000.0
2008-12-19 00:18:00,2.43947,2.43995,2.43947,2.43995,8000000.0
2008-12-19 00:19:00,2.44023,2.44064,2.44018,2.44064,10000000.0
2008-12-19 00:20:00,2.44051,2.44055,2.43996,2.43996,10000000.0
2008-12-19 00:21:00,2.44006,2.44006,2.43949,2.43949,8000000.0
2008-12-19 00:22:00,2.43982,2.44155,2.43982,2.44155,8000000.0
2008-12-19 00:23:00,2.44302,2.44302,2.44135,2.44135,8000000.0
2008-12-19 00:24:00,2.44121,2.44122,2.44087,2.44114,8000000.0
2008-12-19 00:25:00,2.44093,2.44205,2.44077,2.44205,11000000.0
2008-12-19 00:26:00,2.44276,2.44276,2.44208,2.44208,7000000.0
2008-12-19 00:27:00,2.44201,2.44273,2.4419,2.44273,10000000.0
2008-12-19 00:28:00,2.44307,2.44413,2.44307,2.44395,8000000.0
2008-12-19 00:29:00,2.44416,2.44472,2.44416,2.44424,10000000.0
2008-12-19 00:30:00,2.44423,2.44423,2.44372,2.44372,8000000.0
2008-12-19 00:31:00,2.44324,2.44352,2.44324,2.44352,7000000.0
2008-12-19 00:32:00,2.4437,2.44388,2.44361,2.44372,7000000.0
2008-12-19 00:33:00,2.44388,2.44426,2.44355,2.44426,9000000.0
2008-12-19 00:34:00,2.44469,2.44524,2.44465,2.4449,23000000.0
2008-12-19 00:35:00,2.44508,2.44584,2.44508,2.44584,7000000.0
2008-12-19 00:36:00,2.44782,2.44782,2.44699,2.44721,9000000.0
2008-12-19 00:37:00,2.4478,2.44804,2.446,2.44793,8000000.0
2008-12-19 00:38:00,2.44604,2.44604,2.44479,2.44479,7000000.0
2008-12-19 00:39:00,2.44504,2.44518,2.44339,2.44339,7000000.0
2008-12-19 00:40:00,2.44428,2.44428,2.44213,2.44213,7000000.0
2008-12-19 00:41:00,2.44123,2.44123,2.43958,2.43958,10000000.0
2008-12-19 00:42:00,2.44017,2.44034,2.43968,2.44034,8000000.0
2008-12-19 00:43:00,2.44089,2.441,2.44088,2.441,5000000.0
2008-12-19 00:44:00,2.44051,2.44051,2.43966,2.44019,11000000.0
2008-12-19 00:45:00,2.43995,2.44016,2.43959,2.43959,16000000.0
2008-12-19 00:46:00,2.4401,2.44232,2.4401,2.44198,10000000.0
2008-12-19 00:47:00,2.44186,2.44229,2.44135,2.44229,7000000.0
2008-12-19 00:48:00,2.44225,2.44338,2.44198,2.44201,8000000.0
2008-12-19 00:49:00,2.4407,2.4407,2.44002,2.44057,10000000.0
2008-12-19 00:50:00,2.44147,2.44147,2.43953,2.43991,10000000.0
2008-12-19 00:51:00,2.44069,2.44119,2.44069,2.44119,8000000.0
2008-12-19 00:52:00,2.44089,2.44089,2.44032,2.44044,7000000.0
2008-12-19 00:53:00,2.44049,2.44151,2.44002,2.44151,11000000.0
2008-12-19 00:54:00,2.44178,2.4418,2.44147,2.44147,10000000.0
2008-12-19 00:55:00,2.4404,2.4404,2.43957,2.43957,7000000.0
2008-12-19 00:56:00,2.44115,2.44148,2.44072,2.44072,11000000.0
2008-12-19 00:57:00,2.43938,2.43938,2.43918,2.43933,7000000.0
2008-12-19 00:58:00,2.44147,2.44151,2.44127,2.44127,10000000.0
2008-12-19 00:59:00,2.43954,2.43959,2.43893,2.43893,7000000.0
2008-12-19 01:00:00,2.43808,2.43836,2.43805,2.43836,19000000.0
2008-12-19 01:01:00,2.4387,2.43908,2.4387,2.43888,12000000.0
2008-12-19 01:02:00,2.43933,2.43982,2.43933,2.43944,8000000.0
2008-12-19 01:03:00,2.43958,2.43976,2.43952,2.43957,7000000.0
2008-12-19 01:04:00,2.43987,2.44011,2.43987,2.43987,8000000.0
2008-12-19 01:05:00,2.44012,2.44012,2.43983,2.4401,7000000.0
2008-12-19 01:06:00,2.44157,2.4416,2.4415,2.4416,8000000.0
2008-12-19 01:07:00,2.44032,2.44065,2.44032,2.44063,10000000.0
2008-12-19 01:08:00,2.44024,2.4404,2.44024,2.4404,5000000.0
2008-12-19 01:09:00,2.44058,2.44062,2.44002,2.44002,5000000.0
2008-12-19 01:10:00,2.44007,2.44067,2.44007,2.44027,10000000.0
2008-12-19 01:11:00,2.43983,2.44047,2.43983,2.43998,11000000.0
2008-12-19 01:12:00,2.44029,2.44102,2.44029,2.44084,8000000.0
2008-12-19 01:13:00,2.44104,2.44128,2.44092,2.44092,10000000.0
2008-12-19 01:14:00,2.44245,2.44251,2.44156,2.44236,10000000.0
2008-12-19 01:15:00,2.44199,2.44239,2.44183,2.4421,10000000.0
2008-12-19 01:16:00,2.44079,2.44079,2.44036,2.44052,8000000.0
2008-12-19 01:17:00,2.44094,2.44111,2.44093,2.44093,10000000.0
2008-12-19 01:18:00,2.44125,2.44158,2.44119,2.44158,8000000.0
2008-12-19 01:19:00,2.44171,2.44212,2.44171,2.44212,11000000.0
2008-12-19 01:20:00,2.44184,2.44213,2.44184,2.44192,13000000.0
2008-12-19 01:21:00,2.44177,2.44177,2.4415,2.4417,7000000.0
2008-12-19 01:22:00,2.44157,2.44157,2.44119,2.44141,7000000.0
2008-12-19 01:23:00,2.44161,2.44174,2.44157,2.44174,11000000.0
2008-12-19 01:24:00,2.44154,2.4416,2.44132,2.44132,7000000.0
2008-12-19 01:25:00,2.4413,2.44209,2.4413,2.44209,9000000.0
2008-12-19 01:26:00,2.44281,2.44281,2.44208,2.44244,14000000.0
2008-12-19 01:27:00,2.44256,2.44256,2.44193,2.44193,15000000.0
2008-12-19 01:28:00,2.44108,2.44108,2.43869,2.43869,9000000.0
2008-12-19 01:29:00,2.43882,2.43904,2.43519,2.43519,10000000.0
2008-12-19 01:30:00,2.43395,2.43454,2.43395,2.43454,10000000.0
2008-12-19 01:31:00,2.43474,2.43494,2.43474,2.43494,10000000.0
2008-12-19 01:32:00,2.43451,2.43482,2.43422,2.43482,18000000.0
2008-12-19 01:33:00,2.4349,2.4349,2.43472,2.43472,20000000.0
2008-12-19 01:34:00,2.43467,2.43499,2.4346,2.43499,16000000.0
2008-12-19 01:35:00,2.43535,2.43574,2.43534,2.43574,8000000.0
2008-12-19 01:36:00,2.4359,2.43655,2.43587,2.43655,9000000.0
2008-12-19 01:37:00,2.43665,2.43697,2.4365,2.43686,7000000.0
2008-12-19 01:38:00,2.43677,2.43774,2.43677,2.43774,12000000.0
2008-12-19 01:39:00,2.43772,2.43772,2.43697,2.43697,12000000.0
2008-12-19 01:40:00,2.43672,2.4369,2.43663,2.4369,7000000.0
2008-12-19 01:41:00,2.43692,2.43692,2.43424,2.43424,11000000.0
2008-12-19 01:42:00,2.43295,2.43382,2.43284,2.43381,7000000.0
2008-12-19 01:43:00,2.4337,2.43418,2.43336,2.43418,8000000.0
2008-12-19 01:44:00,2.43508,2.43573,2.43508,2.4357,7000000.0
2008-12-19 01:45:00,2.43608,2.43624,2.43585,2.43585,7000000.0
2008-12-19 01:46:00,2.43577,2.43605,2.43577,2.43594,7000000.0
2008-12-19 01:47:00,2.43575,2.43575,2.43533,2.4355,14000000.0
2008-12-19 01:48:00,2.43544,2.43557,2.43505,2.43515,7000000.0
2008-12-19 01:49:00,2.43504,2.43504,2.43429,2.43431,8000000.0
2008-12-19 01:50:00,2.4348,2.43505,2.4348,2.43504,10000000.0
2008-12-19 01:51:00,2.43471,2.43493,2.43466,2.43489,16000000.0
2008-12-19 01:52:00,2.43499,2.43509,2.43499,2.43509,13000000.0
2008-12-19 01:53:00,2.43523,2.43523,2.4345,2.4345,7000000.0
2008-12-19 01:54:00,2.43476,2.43577,2.43476,2.43506,9000000.0
2008-12-19 01:55:00,2.43522,2.43522,2.43466,2.43466,12000000.0
2008-12-19 01:56:00,2.43461,2.43533,2.43461,2.43499,17000000.0
2008-12-19 01:57:00,2.43515,2.43528,2.43416,2.43416,13000000.0
2008-12-19 01:58:00,2.43446,2.43529,2.43446,2.43499,10000000.0
2008-12-19 01:59:00,2.4349,2.43682,2.4349,2.43682,8000000.0
2008-12-19 02:00:00,2.43685,2.43721,2.43554,2.43554,11000000.0
2008-12-19 02:01:00,2.43624,2.4374,2.43624,2.4374,8000000.0
2008-12-19 02:02:00,2.4368,2.43686,2.43667,2.43677,9000000.0
2008-12-19 02:03:00,2.43649,2.43649,2.43432,2.43638,10000000.0
2008-12-19 02:04:00,2.4365,2.43678,2.4365,2.43678,9000000.0
2008-12-19 02:05:00,2.43691,2.43773,2.43691,2.43773,10000000.0
2008-12-19 02:06:00,2.43775,2.43814,2.43751,2.43814,8000000.0
2008-12-19 02:07:00,2.43832,2.43838,2.43827,2.43828,8000000.0
2008-12-19 02:08:00,2.43828,2.4384,2.43817,2.4384,10000000.0
2008-12-19 02:09:00,2.43762,2.43792,2.43762,2.43782,7000000.0
2008-12-19 02:10:00,2.43839,2.44005,2.43839,2.44005,8000000.0
2008-12-19 02:11:00,2.44048,2.4405,2.43972,2.43972,8000000.0
2008-12-19 02:12:00,2.43958,2.44095,2.43952,2.44095,7000000.0
2008-12-19 02:13:00,2.44289,2.44289,2.44063,2.44063,7000000.0
2008-12-19 02:14:00,2.43916,2.43998,2.43901,2.43998,7000000.0
2008-12-19 02:15:00,2.44001,2.44033,2.43974,2.43974,8000000.0
2008-12-19 02:16:00,2.43952,2.43994,2.43952,2.43994,9000000.0
2008-12-19 02:17:00,2.44052,2.44081,2.44052,2.44081,9000000.0
2008-12-19 02:18:00,2.44087,2.44087,2.44034,2.44034,5000000.0
2008-12-19 02:19:00,2.44,2.44,2.43944,2.43968,11000000.0
2008-12-19 02:20:00,2.43982,2.44096,2.43982,2.44047,9000000.0
2008-12-19 02:21:00,2.43995,2.43995,2.4389,2.4389,7000000.0
2008-12-19 02:22:00,2.43873,2.43877,2.4387,2.43877,8000000.0
2008-12-19 02:23:00,2.4388,2.43886,2.43864,2.43884,10000000.0
2008-12-19 02:24:00,2.43895,2.43922,2.43893,2.43914,8000000.0
2008-12-19 02:25:00,2.43906,2.43919,2.43906,2.43912,11000000.0
2008-12-19 02:26:00,2.43939,2.43949,2.43939,2.4394,7000000.0
2008-12-19 02:27:00,2.43932,2.4394,2.43888,2.43888,9000000.0
2008-12-19 02:28:00,2.43895,2.43971,2.43888,2.43971,6000000.0
2008-12-19 02:29:00,2.43998,2.44022,2.43996,2.44022,7000000.0
2008-12-19 02:30:00,2.44036,2.44036,2.44008,2.44024,10000000.0
2008-12-19 02:31:00,2.43997,2.43997,2.43938,2.43965,8000000.0
2008-12-19 02:32:00,2.43966,2.43966,2.43945,2.43945,7000000.0
2008-12-19 02:33:00,2.43857,2.43857,2.43819,2.43819,8000000.0
2008-12-19 02:34:00,2.43812,2.43844,2.43812,2.43844,7000000.0
2008-12-19 02:35:00,2.43878,2.43904,2.43878,2.43904,11000000.0
2008-12-19 02:36:00,2.43904,2.43937,2.43895,2.43937,7000000.0
2008-12-19 02:37:00,2.43912,2.43914,2.43902,2.43914,7000000.0
2008-12-19 02:38:00,2.43878,2.43878,2.43827,2.43827,7000000.0
2008-12-19 02:39:00,2.43842,2.43842,2.4374,2.4374,8000000.0
2008-12-19 02:40:00,2.43664,2.43908,2.43664,2.43908,7000000.0
2008-12-19 02:41:00,2.43883,2.43884,2.43859,2.43869,8000000.0
2008-12-19 02:42:00,2.43866,2.43892,2.43866,2.43892,8000000.0
2008-12-19 02:43:00,2.43892,2.43927,2.4389,2.43927,9000000.0
2008-12-19 02:44:00,2.43915,2.43915,2.43827,2.43827,7000000.0
2008-12-19 02:45:00,2.43812,2.43812,2.43726,2.43726,8000000.0
2008-12-19 02:46:00,2.43614,2.43694,2.43609,2.43694,7000000.0
2008-12-19 02:47:00,2.4372,2.4372,2.43651,2.43718,11000000.0
2008-12-19 02:48:00,2.43766,2.43827,2.43721,2.43721,11000000.0
2008-12-19 02:49:00,2.43787,2.43787,2.43607,2.43607,11000000.0
2008-12-19 02:50:00,2.43565,2.43582,2.43541,2.43547,7000000.0
2008-12-19 02:51:00,2.43617,2.43663,2.43616,2.43663,8000000.0
2008-12-19 02:52:00,2.43742,2.43758,2.43742,2.43758,7000000.0
2008-12-19 02:53:00,2.43606,2.43649,2.43606,2.43649,8000000.0
2008-12-19 02:54:00,2.43692,2.43729,2.43692,2.43712,7000000.0
2008-12-19 02:55:00,2.43666,2.43741,2.43666,2.43708,8000000.0
2008-12-19 02:56:00,2.43716,2.43716,2.43697,2.4371,10000000.0
2008-12-19 02:57:00,2.43691,2.43691,2.43509,2.43509,8000000.0
2008-12-19 02:58:00,2.43498,2.43557,2.43498,2.43557,7000000.0
2008-12-19 02:59:00,2.43496,2.43496,2.43415,2.43418,9000000.0
2008-12-19 03:00:00,2.4342,2.43422,2.43386,2.43419,8000000.0
2008-12-19 03:01:00,2.4351,2.43543,2.4351,2.43519,8000000.0
2008-12-19 03:02:00,2.43481,2.43514,2.43475,2.43508,8000000.0
2008-12-19 03:03:00,2.43448,2.43548,2.43448,2.43548,7000000.0
2008-12-19 03:04:00,2.43543,2.43543,2.43487,2.43527,7000000.0
2008-12-19 03:05:00,2.43492,2.43492,2.43184,2.43184,8000000.0
2008-12-19 03:06:00,2.43231,2.43365,2.43231,2.43304,10000000.0
2008-12-19 03:07:00,2.43264,2.43264,2.43072,2.43074,8000000.0
2008-12-19 03:08:00,2.43047,2.43141,2.43037,2.43126,7000000.0
2008-12-19 03:09:00,2.43098,2.4322,2.43002,2.4322,8000000.0
2008-12-19 03:10:00,2.43286,2.43286,2.43201,2.43275,10000000.0
2008-12-19 03:11:00,2.43306,2.43306,2.43168,2.43188,10000000.0
2008-12-19 03:12:00,2.43225,2.43295,2.43205,2.43295,7000000.0
2008-12-19 03:13:00,2.43327,2.43347,2.43316,2.43337,11000000.0
2008-12-19 03:14:00,2.43372,2.43372,2.4329,2.4329,8000000.0
2008-12-19 03:15:00,2.43299,2.43312,2.43294,2.43306,7000000.0
2008-12-19 03:16:00,2.43311,2.43453,2.43311,2.43453,8000000.0
2008-12-19 03:17:00,2.43439,2.43446,2.43388,2.43437,11000000.0
2008-12-19 03:18:00,2.43447,2.43451,2.43421,2.43426,10000000.0
2008-12-19 03:19:00,2.43356,2.43466,2.43356,2.43466,7000000.0
2008-12-19 03:20:00,2.43492,2.43492,2.43393,2.43397,10000000.0
2008-12-19 03:21:00,2.43354,2.43354,2.43257,2.43292,7000000.0
2008-12-19 03:22:00,2.4331,2.43398,2.4331,2.43398,8000000.0
2008-12-19 03:23:00,2.43467,2.43471,2.43454,2.43466,7000000.0
2008-12-19 03:24:00,2.43486,2.43531,2.43486,2.43524,10000000.0
2008-12-19 03:25:00,2.43505,2.43539,2.43505,2.43539,8000000.0
2008-12-19 03:26:00,2.4356,2.43747,2.4356,2.43747,7000000.0
2008-12-19 03:27:00,2.43731,2.43738,2.43722,2.43737,8000000.0
2008-12-19 03:28:00,2.43748,2.43813,2.43748,2.43813,8000000.0
2008-12-19 03:29:00,2.43793,2.43793,2.43681,2.43681,11000000.0
2008-12-19 03:30:00,2.43761,2.43832,2.43753,2.43753,8000000.0
2008-12-19 03:31:00,2.43814,2.43814,2.43747,2.43799,9000000.0
2008-12-19 03:32:00,2.4384,2.4384,2.43799,2.43829,9000000.0
2008-12-19 03:33:00,2.43819,2.43899,2.43778,2.43899,7000000.0
2008-12-19 03:34:00,2.43903,2.43929,2.43891,2.43929,9000000.0
2008-12-19 03:35:00,2.43836,2.43895,2.43812,2.43814,10000000.0
2008-12-19 03:36:00,2.43663,2.4412,2.43645,2.4412,8000000.0
2008-12-19 03:37:00,2.44061,2.44064,2.44022,2.44064,9000000.0
2008-12-19 03:38:00,2.44194,2.4422,2.44162,2.44162,7000000.0
2008-12-19 03:39:00,2.44216,2.44542,2.44216,2.44536,8000000.0
2008-12-19 03:40:00,2.44597,2.4469,2.44597,2.4469,11000000.0
2008-12-19 03:41:00,2.44719,2.44803,2.44719,2.44803,10000000.0
2008-12-19 03:42:00,2.44797,2.44872,2.44786,2.44855,9000000.0
2008-12-19 03:43:00,2.44716,2.44716,2.4463,2.44635,7000000.0
2008-12-19 03:44:00,2.44617,2.44666,2.44617,2.44666,8000000.0
2008-12-19 03:45:00,2.4471,2.44746,2.4471,2.44715,8000000.0
2008-12-19 03:46:00,2.44709,2.44739,2.44705,2.44739,8000000.0
2008-12-19 03:47:00,2.44748,2.44749,2.44721,2.44721,7000000.0
2008-12-19 03:48:00,2.4475,2.44761,2.44746,2.44761,11000000.0
2008-12-19 03:49:00,2.44785,2.44785,2.44714,2.44714,8000000.0
2008-12-19 03:50:00,2.44709,2.44987,2.44709,2.44987,7000000.0
2008-12-19 03:51:00,2.45021,2.45021,2.44996,2.44996,6000000.0
2008-12-19 03:52:00,2.45018,2.4509,2.45018,2.4509,8000000.0
2008-12-19 03:53:00,2.45062,2.45071,2.45004,2.45004,10000000.0
2008-12-19 03:54:00,2.44927,2.44942,2.44842,2.44842,11000000.0
2008-12-19 03:55:00,2.44984,2.45039,2.44983,2.45039,7000000.0
2008-12-19 03:56:00,2.45008,2.45032,2.44927,2.44927,10000000.0
2008-12-19 03:57:00,2.44957,2.45017,2.44957,2.45017,8000000.0
2008-12-19 03:58:00,2.45046,2.4513,2.45036,2.45095,8000000.0
2008-12-19 03:59:00,2.45061,2.45285,2.45061,2.45283,7000000.0
2008-12-19 04:00:00,2.45237,2.45237,2.45001,2.4506,9000000.0
2008-12-19 04:01:00,2.45076,2.45079,2.45042,2.45079,7000000.0
2008-12-19 04:02:00,2.45076,2.45076,2.44948,2.44999,8000000.0
2008-12-19 04:03:00,2.45018,2.45047,2.45004,2.45047,8000000.0
2008-12-19 04:04:00,2.45047,2.45117,2.45047,2.45079,10000000.0
2008-12-19 04:05:00,2.45197,2.45248,2.45074,2.45074,9000000.0
2008-12-19 04:06:00,2.45338,2.45369,2.45336,2.45369,8000000.0
2008-12-19 04:07:00,2.45339,2.45381,2.45331,2.45345,11000000.0
2008-12-19 04:08:00,2.45338,2.45436,2.45338,2.45436,7000000.0
2008-12-19 04:09:00,2.45428,2.45428,2.45394,2.45419,8000000.0
2008-12-19 04:10:00,2.45358,2.45407,2.45349,2.45407,10000000.0
2008-12-19 04:11:00,2.45364,2.45384,2.45306,2.45306,7000000.0
2008-12-19 04:12:00,2.45269,2.4535,2.4525,2.45332,8000000.0
2008-12-19 04:13:00,2.45264,2.45264,2.45132,2.45132,8000000.0
2008-12-19 04:14:00,2.45175,2.45175,2.45149,2.45149,7000000.0
2008-12-19 04:15:00,2.45143,2.45176,2.45124,2.45143,7000000.0
2008-12-19 04:16:00,2.45158,2.45194,2.45158,2.45174,7000000.0
2008-12-19 04:17:00,2.45227,2.45227,2.45152,2.45172,8000000.0
2008-12-19 04:18:00,2.45212,2.45212,2.4518,2.4518,11000000.0
2008-12-19 04:19:00,2.45191,2.45223,2.45185,2.45223,7000000.0
2008-12-19 04:20:00,2.45201,2.45206,2.45175,2.45175,10000000.0
2008-12-19 04:21:00,2.45172,2.45214,2.45172,2.45172,8000000.0
2008-12-19 04:22:00,2.45174,2.45174,2.45137,2.45146,9000000.0
2008-12-19 04:23:00,2.45162,2.45162,2.45145,2.45157,7000000.0
2008-12-19 04:24:00,2.45186,2.45215,2.45182,2.45215,9000000.0
2008-12-19 04:25:00,2.45231,2.45283,2.45231,2.45281,11000000.0
2008-12-19 04:26:00,2.45308,2.45398,2.45308,2.45398,7000000.0
2008-12-19 04:27:00,2.4541,2.4541,2.45361,2.45361,8000000.0
2008-12-19 04:28:00,2.45355,2.45371,2.45355,2.45371,7000000.0
2008-12-19 04:29:00,2.45405,2.45441,2.45405,2.45441,8000000.0
2008-12-19 04:30:00,2.45429,2.45476,2.45424,2.45476,9000000.0
2008-12-19 04:31:00,2.45445,2.45516,2.45445,2.45475,10000000.0
2008-12-19 04:32:00,2.45426,2.45441,2.45419,2.45441,8000000.0
2008-12-19 04:33:00,2.4542,2.4542,2.45235,2.45235,8000000.0
2008-12-19 04:34:00,2.4526,2.45317,2.4526,2.45281,7000000.0
2008-12-19 04:35:00,2.45193,2.45202,2.45146,2.45192,7000000.0
2008-12-19 04:36:00,2.45206,2.45206,2.45146,2.45146,8000000.0
2008-12-19 04:37:00,2.45197,2.45243,2.4516,2.4516,5000000.0
2008-12-19 04:38:00,2.45153,2.45206,2.45153,2.45206,9000000.0
2008-12-19 04:39:00,2.4521,2.45213,2.45203,2.45213,9000000.0
2008-12-19 04:40:00,2.4521,2.4521,2.45127,2.45127,7000000.0
2008-12-19 04:41:00,2.45087,2.4509,2.45067,2.45067,8000000.0
2008-12-19 04:42:00,2.45058,2.45162,2.45058,2.45162,7000000.0
2008-12-19 04:43:00,2.45217,2.45217,2.45156,2.45178,11000000.0
2008-12-19 04:44:00,2.45121,2.45127,2.45107,2.45107,9000000.0
2008-12-19 04:45:00,2.45125,2.45125,2.45091,2.45095,11000000.0
2008-12-19 04:46:00,2.45135,2.45181,2.4513,2.45181,7000000.0
2008-12-19 04:47:00,2.45194,2.45217,2.45194,2.45212,7000000.0
2008-12-19 04:48:00,2.45217,2.45217,2.45187,2.45187,7000000.0
2008-12-19 04:49:00,2.45203,2.45219,2.45188,2.45219,11000000.0
2008-12-19 04:50:00,2.45227,2.45235,2.45223,2.45226,9000000.0
2008-12-19 04:51:00,2.45216,2.45222,2.45205,2.45206,7000000.0
2008-12-19 04:52:00,2.45202,2.45212,2.45192,2.45212,10000000.0
2008-12-19 04:53:00,2.45182,2.45182,2.45129,2.45132,9000000.0
2008-12-19 04:54:00,2.45216,2.45284,2.45216,2.45276,8000000.0
2008-12-19 04:55:00,2.45279,2.45287,2.45269,2.45273,8000000.0
2008-12-19 04:56:00,2.45256,2.45263,2.45249,2.45263,7000000.0
2008-12-19 04:57:00,2.45268,2.45281,2.45268,2.45279,8000000.0
2008-12-19 04:58:00,2.45278,2.45283,2.45271,2.45274,8000000.0
2008-12-19 04:59:00,2.45241,2.45241,2.45075,2.45079,8000000.0
2008-12-19 05:00:00,2.45015,2.45104,2.45015,2.45104,7000000.0
2008-12-19 05:01:00,2.45071,2.45116,2.45044,2.45116,9000000.0
2008-12-19 05:02:00,2.45182,2.45194,2.45143,2.45143,7000000.0
2008-12-19 05:03:00,2.45086,2.45114,2.45078,2.45114,7000000.0
2008-12-19 05:04:00,2.45075,2.45076,2.45017,2.45017,7000000.0
2008-12-19 05:05:00,2.45013,2.45076,2.45013,2.45076,5000000.0
2008-12-19 05:06:00,2.4507,2.45089,2.45037,2.45037,7000000.0
2008-12-19 05:07:00,2.45059,2.45059,2.45029,2.45045,8000000.0
2008-12-19 05:08:00,2.4505,2.4505,2.45017,2.45017,10000000.0
2008-12-19 05:09:00,2.45003,2.45003,2.44947,2.44998,7000000.0
2008-12-19 05:10:00,2.45005,2.45005,2.44978,2.44978,7000000.0
2008-12-19 05:11:00,2.45046,2.45082,2.45044,2.4508,8000000.0
2008-12-19 05:12:00,2.45084,2.45136,2.45084,2.45136,11000000.0
2008-12-19 05:13:00,2.45171,2.45171,2.45142,2.45154,8000000.0
2008-12-19 05:14:00,2.45129,2.45129,2.45028,2.45083,7000000.0
2008-12-19 05:15:00,2.45109,2.45169,2.45109,2.45169,7000000.0
2008-12-19 05:16:00,2.45164,2.45164,2.45068,2.45068,7000000.0
2008-12-19 05:17:00,2.45049,2.45086,2.45049,2.45086,7000000.0
2008-12-19 05:18:00,2.45096,2.4511,2.45085,2.4511,8000000.0
2008-12-19 05:19:00,2.45057,2.45057,2.45013,2.45015,7000000.0
2008-12-19 05:20:00,2.45003,2.45003,2.44971,2.44971,9000000.0
2008-12-19 05:21:00,2.44959,2.44982,2.44954,2.44982,8000000.0
2008-12-19 05:22:00,2.45001,2.45035,2.45001,2.45032,7000000.0
2008-12-19 05:23:00,2.45088,2.45113,2.45061,2.45113,10000000.0
2008-12-19 05:24:00,2.45208,2.45286,2.45208,2.45286,8000000.0
2008-12-19 05:25:00,2.45279,2.45283,2.45276,2.45279,7000000.0
2008-12-19 05:26:00,2.45181,2.45181,2.44953,2.44953,7000000.0
2008-12-19 05:27:00,2.44791,2.44841,2.44791,2.44798,8000000.0
2008-12-19 05:28:00,2.4483,2.45048,2.4483,2.45028,9000000.0
2008-12-19 05:29:00,2.45011,2.45011,2.44805,2.44805,7000000.0
2008-12-19 05:30:00,2.44771,2.44771,2.44719,2.44719,10000000.0
2008-12-19 05:31:00,2.44776,2.44988,2.44776,2.44988,8000000.0
2008-12-19 05:32:00,2.4496,2.4496,2.44872,2.44872,8000000.0
2008-12-19 05:33:00,2.44881,2.44956,2.44881,2.44902,9000000.0
2008-12-19 05:34:00,2.44831,2.44856,2.44804,2.44804,8000000.0
2008-12-19 05:35:00,2.44852,2.44914,2.44852,2.4489,7000000.0
2008-12-19 05:36:00,2.4495,2.44997,2.44931,2.44997,9000000.0
2008-12-19 05:37:00,2.44952,2.44952,2.44883,2.44883,7000000.0
2008-12-19 05:38:00,2.4479,2.44865,2.4479,2.44818,9000000.0
2008-12-19 05:39:00,2.44919,2.45089,2.44919,2.44984,7000000.0
2008-12-19 05:40:00,2.44891,2.45061,2.44891,2.45061,7000000.0
2008-12-19 05:41:00,2.45058,2.45058,2.44989,2.45054,8000000.0
2008-12-19 05:42:00,2.45046,2.45046,2.45027,2.45028,7000000.0
2008-12-19 05:43:00,2.45025,2.45039,2.45009,2.45034,9000000.0
2008-12-19 05:44:00,2.45018,2.45018,2.44651,2.44841,8000000.0
2008-12-19 05:45:00,2.44905,2.44959,2.4484,2.44959,11000000.0
2008-12-19 05:46:00,2.44814,2.44857,2.44759,2.44857,7000000.0
2008-12-19 05:47:00,2.44878,2.44884,2.44814,2.44814,8000000.0
2008-12-19 05:48:00,2.448,2.448,2.44736,2.4475,9000000.0
2008-12-19 05:49:00,2.44811,2.44915,2.44811,2.44905,8000000.0
2008-12-19 05:50:00,2.44897,2.44906,2.44888,2.44903,9000000.0
2008-12-19 05:51:00,2.44872,2.45012,2.44872,2.45012,8000000.0
2008-12-19 05:52:00,2.45048,2.45092,2.45048,2.45092,8000000.0
2008-12-19 05:53:00,2.45045,2.45045,2.44991,2.45004,7000000.0
2008-12-19 05:54:00,2.44981,2.44989,2.44977,2.44988,10000000.0
2008-12-19 05:55:00,2.44978,2.44988,2.44978,2.44982,5000000.0
2008-12-19 05:56:00,2.44978,2.44996,2.44975,2.44975,11000000.0
2008-12-19 05:57:00,2.44973,2.44988,2.44969,2.44988,8000000.0
2008-12-19 05:58:00,2.44998,2.45009,2.44979,2.45009,9000000.0
2008-12-19 05:59:00,2.45046,2.45058,2.45035,2.45038,10000000.0
2008-12-19 06:00:00,2.4501,2.45014,2.44935,2.44935,8000000.0
2008-12-19 06:01:00,2.44924,2.44939,2.44924,2.44927,7000000.0
2008-12-19 06:02:00,2.44923,2.44994,2.44923,2.44994,7000000.0
2008-12-19 06:03:00,2.45033,2.45039,2.45026,2.4503,8000000.0
2008-12-19 06:04:00,2.45023,2.45054,2.45023,2.45054,7000000.0
2008-12-19 06:05:00,2.45095,2.45131,2.4509,2.45131,7000000.0
2008-12-19 06:06:00,2.45125,2.45125,2.45089,2.45108,7000000.0
2008-12-19 06:07:00,2.45148,2.45148,2.4511,2.4511,7000000.0
2008-12-19 06:08:00,2.45097,2.45144,2.45097,2.45144,7000000.0
2008-12-19 06:09:00,2.44961,2.45024,2.44914,2.45024,8000000.0
2008-12-19 06:10:00,2.45044,2.45056,2.45004,2.45056,8000000.0
2008-12-19 06:11:00,2.45056,2.45056,2.44998,2.45014,8000000.0
2008-12-19 06:12:00,2.44938,2.45072,2.44938,2.45072,8000000.0
2008-12-19 06:13:00,2.44937,2.45075,2.449,2.45071,8000000.0
2008-12-19 06:14:00,2.44982,2.45068,2.44982,2.45068,10000000.0
2008-12-19 06:15:00,2.451,2.45113,2.45095,2.45107,8000000.0
2008-12-19 06:16:00,2.45111,2.45118,2.45018,2.45018,11000000.0
2008-12-19 06:17:00,2.4494,2.44995,2.44923,2.44995,7000000.0
2008-12-19 06:18:00,2.45011,2.45045,2.45011,2.45043,9000000.0
2008-12-19 06:19:00,2.45068,2.45139,2.45068,2.45139,7000000.0
2008-12-19 06:20:00,2.4509,2.45239,2.44946,2.45239,9000000.0
2008-12-19 06:21:00,2.45371,2.45371,2.45194,2.45194,8000000.0
2008-12-19 06:22:00,2.45159,2.45199,2.4514,2.45199,8000000.0
2008-12-19 06:23:00,2.45211,2.45272,2.45211,2.45221,8000000.0
2008-12-19 06:24:00,2.45234,2.45294,2.45219,2.45294,11000000.0
2008-12-19 06:25:00,2.45219,2.45354,2.45219,2.45354,11000000.0
2008-12-19 06:26:00,2.45416,2.45416,2.45268,2.45268,11000000.0
2008-12-19 06:27:00,2.45212,2.45235,2.45212,2.45222,7000000.0
2008-12-19 06:28:00,2.45247,2.4535,2.45247,2.45345,8000000.0
2008-12-19 06:29:00,2.45326,2.45345,2.45298,2.45298,8000000.0
2008-12-19 06:30:00,2.45271,2.45271,2.45213,2.4522,8000000.0
2008-12-19 06:31:00,2.45209,2.45218,2.45157,2.45159,7000000.0
2008-12-19 06:32:00,2.45242,2.45296,2.45242,2.45293,7000000.0
2008-12-19 06:33:00,2.45278,2.45368,2.45278,2.45368,7000000.0
2008-12-19 06:34:00,2.45381,2.45381,2.45372,2.45375,7000000.0
2008-12-19 06:35:00,2.4535,2.45357,2.45343,2.45352,11000000.0
2008-12-19 06:36:00,2.45382,2.45427,2.4538,2.45427,7000000.0
2008-12-19 06:37:00,2.45475,2.45496,2.45461,2.45496,10000000.0
2008-12-19 06:38:00,2.45468,2.45468,2.4541,2.45426,10000000.0
2008-12-19 06:39:00,2.45422,2.45432,2.45419,2.4542,11000000.0
2008-12-19 06:40:00,2.45425,2.45425,2.45291,2.45291,9000000.0
2008-12-19 06:41:00,2.45377,2.45413,2.4536,2.45385,7000000.0
2008-12-19 06:42:00,2.45373,2.45386,2.45326,2.45372,8000000.0
2008-12-19 06:43:00,2.45543,2.4556,2.45543,2.45557,7000000.0
2008-12-19 06:44:00,2.4558,2.4558,2.45542,2.45552,8000000.0
2008-12-19 06:45:00,2.45591,2.45682,2.45559,2.45682,8000000.0
2008-12-19 06:46:00,2.45579,2.45788,2.45576,2.45788,10000000.0
2008-12-19 06:47:00,2.45776,2.45838,2.45769,2.45811,8000000.0
2008-12-19 06:48:00,2.45907,2.46088,2.45907,2.46088,7000000.0
2008-12-19 06:49:00,2.46125,2.46394,2.46125,2.46394,8000000.0
2008-12-19 06:50:00,2.46327,2.46327,2.46164,2.46164,10000000.0
2008-12-19 06:51:00,2.4611,2.4611,2.46021,2.46021,10000000.0
2008-12-19 06:52:00,2.4603,2.4615,2.4603,2.4615,8000000.0
2008-12-19 06:53:00,2.46155,2.46225,2.4615,2.46225,8000000.0
2008-12-19 06:54:00,2.46289,2.46324,2.46267,2.46314,8000000.0
2008-12-19 06:55:00,2.46307,2.46331,2.46206,2.46206,7000000.0
2008-12-19 06:56:00,2.46229,2.463,2.46229,2.46283,8000000.0
2008-12-19 06:57:00,2.46341,2.4639,2.46341,2.4639,7000000.0
2008-12-19 06:58:00,2.46392,2.46392,2.46325,2.46325,7000000.0
2008-12-19 06:59:00,2.46321,2.46416,2.46321,2.46416,7000000.0
2008-12-19 07:00:00,2.46384,2.46384,2.46106,2.46106,7000000.0
2008-12-19 07:01:00,2.45929,2.45947,2.45875,2.45887,7000000.0
2008-12-19 07:02:00,2.45817,2.45876,2.4578,2.45876,9000000.0
2008-12-19 07:03:00,2.4569,2.4569,2.45598,2.45601,7000000.0
2008-12-19 07:04:00,2.45612,2.45638,2.45532,2.45532,8000000.0
2008-12-19 07:05:00,2.45586,2.45586,2.45533,2.4557,11000000.0
2008-12-19 07:06:00,2.45513,2.45539,2.45341,2.45342,11000000.0
2008-12-19 07:07:00,2.45282,2.45357,2.45282,2.45357,11000000.0
2008-12-19 07:08:00,2.45388,2.45603,2.45388,2.45591,9000000.0
2008-12-19 07:09:00,2.45534,2.45534,2.45448,2.45475,8000000.0
2008-12-19 07:10:00,2.45413,2.45479,2.45411,2.45479,7000000.0
2008-12-19 07:11:00,2.45481,2.45486,2.45414,2.45438,10000000.0
2008-12-19 07:12:00,2.45482,2.45532,2.45482,2.4553,7000000.0
2008-12-19 07:13:00,2.45549,2.45648,2.45549,2.45639,8000000.0
2008-12-19 07:14:00,2.455,2.455,2.4537,2.45404,7000000.0
2008-12-19 07:15:00,2.45456,2.45467,2.45438,2.45467,10000000.0
2008-12-19 07:16:00,2.45483,2.45504,2.45483,2.45489,8000000.0
2008-12-19 07:17:00,2.45427,2.45451,2.45423,2.45423,11000000.0
2008-12-19 07:18:00,2.45424,2.45424,2.45371,2.454,8000000.0
2008-12-19 07:19:00,2.45433,2.45445,2.45411,2.45411,8000000.0
2008-12-19 07:20:00,2.45418,2.45521,2.45418,2.45521,9000000.0
2008-12-19 07:21:00,2.45514,2.45519,2.45498,2.45514,10000000.0
2008-12-19 07:22:00,2.45558,2.45613,2.45558,2.45613,11000000.0
2008-12-19 07:23:00,2.4552,2.4552,2.45421,2.45438,7000000.0
2008-12-19 07:24:00,2.4554,2.45584,2.4554,2.45555,9000000.0
2008-12-19 07:25:00,2.45592,2.45592,2.45503,2.45504,8000000.0
2008-12-19 07:26:00,2.45488,2.45611,2.45488,2.45611,7000000.0
2008-12-19 07:27:00,2.45622,2.46041,2.45603,2.46041,7000000.0
2008-12-19 07:28:00,2.45993,2.45993,2.45753,2.45756,7000000.0
2008-12-19 07:29:00,2.45751,2.45818,2.45751,2.45816,8000000.0
2008-12-19 07:30:00,2.45808,2.45808,2.45758,2.45758,8000000.0
2008-12-19 07:31:00,2.45751,2.45918,2.45751,2.45918,7000000.0
2008-12-19 07:32:00,2.45945,2.45945,2.45867,2.45874,5000000.0
2008-12-19 07:33:00,2.45907,2.46047,2.45905,2.46047,8000000.0
2008-12-19 07:34:00,2.46111,2.46111,2.46039,2.46039,11000000.0
2008-12-19 07:35:00,2.45986,2.46056,2.45986,2.46056,8000000.0
2008-12-19 07:36:00,2.46063,2.46063,2.46021,2.46021,7000000.0
2008-12-19 07:37:00,2.46044,2.46052,2.46002,2.46002,7000000.0
2008-12-19 07:38:00,2.45981,2.45981,2.45959,2.45959,11000000.0
2008-12-19 07:39:00,2.45981,2.45981,2.4594,2.4594,7000000.0
2008-12-19 07:40:00,2.46167,2.46167,2.46118,2.46118,8000000.0
2008-12-19 07:41:00,2.46076,2.46085,2.46036,2.46036,9000000.0
2008-12-19 07:42:00,2.46043,2.46043,2.46014,2.46015,11000000.0
2008-12-19 07:43:00,2.46002,2.46002,2.45934,2.45934,7000000.0
2008-12-19 07:44:00,2.45917,2.45934,2.45704,2.45704,7000000.0
2008-12-19 07:45:00,2.4583,2.45952,2.4583,2.45892,7000000.0
2008-12-19 07:46:00,2.45859,2.46003,2.4583,2.46003,10000000.0
2008-12-19 07:47:00,2.4606,2.46075,2.46022,2.46022,7000000.0
2008-12-19 07:48:00,2.45988,2.46043,2.45988,2.46031,8000000.0
2008-12-19 07:49:00,2.46059,2.46131,2.46059,2.46119,8000000.0
2008-12-19 07:50:00,2.46054,2.46159,2.46054,2.46159,7000000.0
2008-12-19 07:51:00,2.4601,2.4601,2.45855,2.45855,8000000.0
2008-12-19 07:52:00,2.45795,2.45862,2.45794,2.45862,10000000.0
2008-12-19 07:53:00,2.45897,2.46014,2.45897,2.46014,11000000.0
2008-12-19 07:54:00,2.45988,2.45997,2.45963,2.45986,9000000.0
2008-12-19 07:55:00,2.46005,2.46036,2.45983,2.46036,9000000.0
2008-12-19 07:56:00,2.46022,2.46022,2.45875,2.45885,9000000.0
2008-12-19 07:57:00,2.45714,2.45785,2.45631,2.45785,7000000.0
2008-12-19 07:58:00,2.45836,2.45836,2.45797,2.45821,7000000.0
2008-12-19 07:59:00,2.45912,2.45926,2.45889,2.45907,7000000.0
2008-12-19 08:00:00,2.45646,2.45646,2.45473,2.45473,8000000.0
2008-12-19 08:01:00,2.45579,2.45608,2.45546,2.45608,10000000.0
2008-12-19 08:02:00,2.45662,2.45812,2.45662,2.45812,7000000.0
2008-12-19 08:03:00,2.4583,2.45857,2.45782,2.45782,8000000.0
2008-12-19 08:04:00,2.45769,2.45798,2.45687,2.45773,8000000.0
2008-12-19 08:05:00,2.45827,2.45827,2.45804,2.45805,8000000.0
2008-12-19 08:06:00,2.45784,2.45784,2.4575,2.45753,7000000.0
2008-12-19 08:07:00,2.45748,2.45748,2.45733,2.45739,7000000.0
2008-12-19 08:08:00,2.45713,2.45713,2.45682,2.45682,7000000.0
2008-12-19 08:09:00,2.45765,2.45825,2.45741,2.45821,7000000.0
2008-12-19 08:10:00,2.4568,2.4568,2.4564,2.45645,7000000.0
2008-12-19 08:11:00,2.45637,2.45662,2.4562,2.4562,8000000.0
2008-12-19 08:12:00,2.4559,2.4559,2.45553,2.45553,9000000.0
2008-12-19 08:13:00,2.4558,2.4566,2.4558,2.45632,7000000.0
2008-12-19 08:14:00,2.45615,2.45627,2.45595,2.45595,9000000.0
2008-12-19 08:15:00,2.45606,2.45606,2.45543,2.45546,8000000.0
2008-12-19 08:16:00,2.45622,2.45622,2.45549,2.45549,11000000.0
2008-12-19 08:17:00,2.45533,2.45572,2.45529,2.4557,7000000.0
2008-12-19 08:18:00,2.45522,2.45612,2.45522,2.45612,9000000.0
2008-12-19 08:19:00,2.45627,2.45627,2.45559,2.4557,7000000.0
2008-12-19 08:20:00,2.45536,2.45551,2.45531,2.45531,8000000.0
2008-12-19 08:21:00,2.45531,2.45621,2.45531,2.45621,8000000.0
2008-12-19 08:22:00,2.45632,2.45632,2.45504,2.45504,8000000.0
2008-12-19 08:23:00,2.45477,2.45482,2.45467,2.45467,7000000.0
2008-12-19 08:24:00,2.45495,2.45495,2.45474,2.45494,7000000.0
2008-12-19 08:25:00,2.45482,2.45487,2.45478,2.45487,8000000.0
2008-12-19 08:26:00,2.45611,2.45611,2.45572,2.45572,7000000.0
2008-12-19 08:27:00,2.45545,2.45545,2.45371,2.45371,10000000.0
2008-12-19 08:28:00,2.45276,2.45276,2.45108,2.45162,7000000.0
2008-12-19 08:29:00,2.4514,2.4514,2.45016,2.45016,10000000.0
2008-12-19 08:30:00,2.44989,2.45175,2.44989,2.45175,7000000.0
2008-12-19 08:31:00,2.45222,2.45229,2.45194,2.45194,10000000.0
2008-12-19 08:32:00,2.4516,2.45191,2.45155,2.45191,8000000.0
2008-12-19 08:33:00,2.45211,2.45292,2.45207,2.45292,7000000.0
2008-12-19 08:34:00,2.45369,2.45402,2.45342,2.45402,9000000.0
2008-12-19 08:35:00,2.45432,2.45526,2.45432,2.45526,9000000.0
2008-12-19 08:36:00,2.45512,2.45512,2.45445,2.45453,8000000.0
2008-12-19 08:37:00,2.45525,2.45581,2.45525,2.45556,9000000.0
2008-12-19 08:38:00,2.45588,2.45787,2.45588,2.45787,10000000.0
2008-12-19 08:39:00,2.45829,2.45926,2.45829,2.45926,11000000.0
2008-12-19 08:40:00,2.45895,2.45901,2.45828,2.45828,8000000.0
2008-12-19 08:41:00,2.45752,2.45752,2.45623,2.45642,11000000.0
2008-12-19 08:42:00,2.45669,2.45701,2.45663,2.45701,10000000.0
2008-12-19 08:43:00,2.4574,2.45752,2.45651,2.45657,8000000.0
2008-12-19 08:44:00,2.45683,2.45747,2.45683,2.45718,10000000.0
2008-12-19 08:45:00,2.45496,2.45578,2.45496,2.45578,8000000.0
2008-12-19 08:46:00,2.45618,2.45698,2.45513,2.45698,8000000.0
2008-12-19 08:47:00,2.45796,2.45999,2.45796,2.45999,7000000.0
2008-12-19 08:48:00,2.45814,2.45814,2.45663,2.45663,10000000.0
2008-12-19 08:49:00,2.45665,2.45724,2.45621,2.45724,11000000.0
2008-12-19 08:50:00,2.45748,2.45748,2.45709,2.45709,7000000.0
2008-12-19 08:51:00,2.45709,2.45714,2.45691,2.45714,8000000.0
2008-12-19 08:52:00,2.45732,2.45741,2.45707,2.45741,9000000.0
2008-12-19 08:53:00,2.45734,2.45988,2.4572,2.45988,8000000.0
2008-12-19 08:54:00,2.45836,2.45836,2.45094,2.45099,8000000.0
2008-12-19 08:55:00,2.45185,2.45666,2.45185,2.45666,8000000.0
2008-12-19 08:56:00,2.45636,2.45636,2.45564,2.45581,7000000.0
2008-12-19 08:57:00,2.45574,2.45587,2.45561,2.4558,8000000.0
2008-12-19 08:58:00,2.45554,2.45554,2.45504,2.4552,7000000.0
2008-12-19 08:59:00,2.4551,2.4551,2.45485,2.45485,7000000.0
2008-12-19 09:00:00,2.45487,2.45502,2.45472,2.45482,8000000.0
2008-12-19 09:01:00,2.45525,2.45555,2.455,2.455,9000000.0
2008-12-19 09:02:00,2.45469,2.45488,2.45469,2.45488,10000000.0
2008-12-19 09:03:00,2.45477,2.4552,2.45477,2.45511,7000000.0
2008-12-19 09:04:00,2.45561,2.4568,2.45561,2.4568,7000000.0
2008-12-19 09:05:00,2.4579,2.45837,2.45653,2.45653,7000000.0
2008-12-19 09:06:00,2.45719,2.45777,2.457,2.457,11000000.0
2008-12-19 09:07:00,2.45713,2.45724,2.4567,2.45713,8000000.0
2008-12-19 09:08:00,2.45552,2.45593,2.45519,2.4558,10000000.0
2008-12-19 09:09:00,2.45645,2.45708,2.45597,2.45597,11000000.0
2008-12-19 09:10:00,2.45616,2.45641,2.45569,2.45569,7000000.0
2008-12-19 09:11:00,2.45528,2.45528,2.45436,2.45436,9000000.0
2008-12-19 09:12:00,2.45398,2.45467,2.45398,2.45437,8000000.0
2008-12-19 09:13:00,2.45457,2.45461,2.45446,2.45454,9000000.0
2008-12-19 09:14:00,2.45409,2.45409,2.45209,2.45334,11000000.0
2008-12-19 09:15:00,2.45502,2.45746,2.45502,2.45641,7000000.0
2008-12-19 09:16:00,2.45434,2.45444,2.45422,2.4544,8000000.0
2008-12-19 09:17:00,2.45461,2.45629,2.45461,2.45538,11000000.0
2008-12-19 09:18:00,2.45686,2.45855,2.45568,2.45568,8000000.0
2008-12-19 09:19:00,2.45481,2.45588,2.45476,2.45588,7000000.0
2008-12-19 09:20:00,2.45639,2.45639,2.45547,2.45547,7000000.0
2008-12-19 09:21:00,2.45571,2.45733,2.45571,2.45733,8000000.0
2008-12-19 09:22:00,2.45813,2.45813,2.45664,2.45719,8000000.0
2008-12-19 09:23:00,2.45621,2.45621,2.45479,2.45479,7000000.0
2008-12-19 09:24:00,2.45399,2.45421,2.45392,2.45395,8000000.0
2008-12-19 09:25:00,2.45358,2.45358,2.45268,2.45268,7000000.0
2008-12-19 09:26:00,2.45151,2.45151,2.45114,2.45146,11000000.0
2008-12-19 09:27:00,2.45225,2.45225,2.45157,2.45157,11000000.0
2008-12-19 09:28:00,2.45237,2.45312,2.45237,2.45294,9000000.0
2008-12-19 09:29:00,2.45333,2.45369,2.45333,2.45361,8000000.0
2008-12-19 09:30:00,2.45229,2.45229,2.45041,2.45041,7000000.0
2008-12-19 09:31:00,2.44993,2.45049,2.44975,2.44983,7000000.0
2008-12-19 09:32:00,2.44818,2.44844,2.44788,2.44788,7000000.0
2008-12-19 09:33:00,2.448,2.448,2.4473,2.44743,8000000.0
2008-12-19 09:34:00,2.44758,2.44867,2.44544,2.44544,7000000.0
2008-12-19 09:35:00,2.44422,2.44422,2.44242,2.44312,10000000.0
2008-12-19 09:36:00,2.44419,2.44432,2.44341,2.44432,8000000.0
2008-12-19 09:37:00,2.44402,2.44405,2.44306,2.44312,11000000.0
2008-12-19 09:38:00,2.44451,2.44527,2.4431,2.44527,11000000.0
2008-12-19 09:39:00,2.44544,2.44568,2.4453,2.44568,7000000.0
2008-12-19 09:40:00,2.44521,2.44521,2.44375,2.44375,9000000.0
2008-12-19 09:41:00,2.44445,2.44508,2.44419,2.44419,8000000.0
2008-12-19 09:42:00,2.44395,2.44395,2.44346,2.44346,10000000.0
2008-12-19 09:43:00,2.44323,2.44339,2.44318,2.44318,11000000.0
2008-12-19 09:44:00,2.4423,2.44511,2.4423,2.44454,8000000.0
2008-12-19 09:45:00,2.44397,2.44517,2.44397,2.44517,7000000.0
2008-12-19 09:46:00,2.44436,2.44436,2.44358,2.4441,11000000.0
2008-12-19 09:47:00,2.44331,2.44331,2.44204,2.44217,9000000.0
2008-12-19 09:48:00,2.44067,2.44068,2.44026,2.44068,7000000.0
2008-12-19 09:49:00,2.44103,2.44128,2.44091,2.44099,11000000.0
2008-12-19 09:50:00,2.44065,2.44065,2.43981,2.43981,8000000.0
2008-12-19 09:51:00,2.43935,2.44064,2.43935,2.44064,8000000.0
2008-12-19 09:52:00,2.4405,2.4405,2.43886,2.43886,8000000.0
2008-12-19 09:53:00,2.43841,2.44059,2.43825,2.44059,10000000.0
2008-12-19 09:54:00,2.44046,2.44165,2.44021,2.44165,10000000.0
2008-12-19 09:55:00,2.44182,2.44182,2.44146,2.44156,8000000.0
2008-12-19 09:56:00,2.44174,2.4424,2.44162,2.44232,10000000.0
2008-12-19 09:57:00,2.44229,2.44248,2.44118,2.44118,8000000.0
2008-12-19 09:58:00,2.44042,2.44128,2.44037,2.44124,8000000.0
2008-12-19 09:59:00,2.4411,2.4411,2.43946,2.43946,10000000.0
2008-12-19 10:00:00,2.4392,2.44107,2.4392,2.44034,10000000.0
2008-12-19 10:01:00,2.4407,2.44238,2.4407,2.44128,10000000.0
2008-12-19 10:02:00,2.44045,2.44045,2.43942,2.43981,10000000.0
2008-12-19 10:03:00,2.4407,2.44176,2.4407,2.44175,7000000.0
2008-12-19 10:04:00,2.44262,2.44324,2.44113,2.44113,7000000.0
2008-12-19 10:05:00,2.44151,2.44282,2.44151,2.44236,11000000.0
2008-12-19 10:06:00,2.44115,2.44115,2.44029,2.44097,7000000.0
2008-12-19 10:07:00,2.44347,2.44376,2.44288,2.44354,7000000.0
2008-12-19 10:08:00,2.44458,2.4486,2.44458,2.4486,7000000.0
2008-12-19 10:09:00,2.44928,2.44989,2.44928,2.44989,7000000.0
2008-12-19 10:10:00,2.44913,2.44942,2.44889,2.44925,7000000.0
2008-12-19 10:11:00,2.45041,2.45078,2.45026,2.45053,7000000.0
2008-12-19 10:12:00,2.45051,2.45051,2.44848,2.44911,8000000.0
2008-12-19 10:13:00,2.44909,2.44909,2.44787,2.44791,8000000.0
2008-12-19 10:14:00,2.44864,2.44864,2.44837,2.44837,7000000.0
2008-12-19 10:15:00,2.44898,2.44936,2.44876,2.44923,10000000.0
2008-12-19 10:16:00,2.45066,2.45209,2.45066,2.452,7000000.0
2008-12-19 10:17:00,2.45176,2.45176,2.45045,2.451,11000000.0
2008-12-19 10:18:00,2.45054,2.45067,2.44924,2.44924,8000000.0
2008-12-19 10:19:00,2.44901,2.44901,2.44605,2.44657,9000000.0
2008-12-19 10:20:00,2.44701,2.44782,2.44701,2.44761,7000000.0
2008-12-19 10:21:00,2.44785,2.44868,2.44785,2.44804,8000000.0
2008-12-19 10:22:00,2.44778,2.44865,2.44778,2.44865,7000000.0
2008-12-19 10:23:00,2.44796,2.44886,2.44796,2.44886,7000000.0
2008-12-19 10:24:00,2.44881,2.44918,2.44877,2.44918,7000000.0
2008-12-19 10:25:00,2.44963,2.44993,2.44917,2.44917,9000000.0
2008-12-19 10:26:00,2.44998,2.44998,2.44868,2.44868,11000000.0
2008-12-19 10:27:00,2.44877,2.44907,2.44877,2.44899,8000000.0
2008-12-19 10:28:00,2.4494,2.44968,2.44892,2.44968,9000000.0
2008-12-19 10:29:00,2.44983,2.44986,2.44646,2.44646,8000000.0
2008-12-19 10:30:00,2.44558,2.4462,2.44558,2.4462,8000000.0
2008-12-19 10:31:00,2.44707,2.44784,2.44707,2.44784,7000000.0
2008-12-19 10:32:00,2.44816,2.44816,2.44774,2.44797,9000000.0
2008-12-19 10:33:00,2.44718,2.44734,2.44701,2.44734,7000000.0
2008-12-19 10:34:00,2.44743,2.44875,2.44743,2.44875,7000000.0
2008-12-19 10:35:00,2.44882,2.44882,2.44822,2.44829,7000000.0
2008-12-19 10:36:00,2.44773,2.44828,2.4472,2.44828,8000000.0
2008-12-19 10:37:00,2.44902,2.44948,2.44887,2.44887,8000000.0
2008-12-19 10:38:00,2.44877,2.44877,2.44845,2.44845,10000000.0
2008-12-19 10:39:00,2.4485,2.44866,2.44652,2.44652,8000000.0
2008-12-19 10:40:00,2.44631,2.44632,2.44539,2.44539,7000000.0
2008-12-19 10:41:00,2.44519,2.44577,2.44419,2.44577,9000000.0
2008-12-19 10:42:00,2.44687,2.44738,2.44613,2.44613,7000000.0
2008-12-19 10:43:00,2.44504,2.44529,2.44452,2.44529,10000000.0
2008-12-19 10:44:00,2.44513,2.44513,2.44465,2.4448,7000000.0
2008-12-19 10:45:00,2.44439,2.44439,2.44242,2.44242,8000000.0
2008-12-19 10:46:00,2.44216,2.44276,2.44135,2.44135,8000000.0
2008-12-19 10:47:00,2.44061,2.44172,2.44003,2.44003,7000000.0
2008-12-19 10:48:00,2.43875,2.43875,2.43345,2.43345,8000000.0
2008-12-19 10:49:00,2.43367,2.43454,2.43367,2.43401,9000000.0
2008-12-19 10:50:00,2.43375,2.43408,2.43291,2.43408,8000000.0
2008-12-19 10:51:00,2.43415,2.43415,2.42725,2.42725,9000000.0
2008-12-19 10:52:00,2.42714,2.42916,2.42714,2.42916,8000000.0
2008-12-19 10:53:00,2.43084,2.43387,2.43084,2.43387,9000000.0
2008-12-19 10:54:00,2.43343,2.43388,2.43332,2.43388,10000000.0
2008-12-19 10:55:00,2.43364,2.43491,2.4333,2.43491,7000000.0
2008-12-19 10:56:00,2.43433,2.43588,2.43366,2.43547,7000000.0
2008-12-19 10:57:00,2.43679,2.4374,2.43679,2.43718,8000000.0
2008-12-19 10:58:00,2.43665,2.43665,2.435,2.435,7000000.0
2008-12-19 10:59:00,2.4336,2.4336,2.43197,2.43197,11000000.0
2008-12-19 11:00:00,2.43003,2.43238,2.42991,2.43143,7000000.0
2008-12-19 11:01:00,2.43164,2.43164,2.43036,2.43036,8000000.0
2008-12-19 11:02:00,2.43155,2.43237,2.43155,2.43159,7000000.0
2008-12-19 11:03:00,2.43161,2.43186,2.4314,2.43186,11000000.0
2008-12-19 11:04:00,2.43186,2.43186,2.43026,2.43029,11000000.0
2008-12-19 11:05:00,2.42976,2.42976,2.4286,2.4286,7000000.0
2008-12-19 11:06:00,2.42903,2.42977,2.42847,2.42847,8000000.0
2008-12-19 11:07:00,2.42692,2.42692,2.42664,2.42664,7000000.0
2008-12-19 11:08:00,2.42779,2.42795,2.42763,2.42771,9000000.0
2008-12-19 11:09:00,2.42851,2.43004,2.42851,2.43004,8000000.0
2008-12-19 11:10:00,2.42944,2.42944,2.42784,2.42784,8000000.0
2008-12-19 11:11:00,2.42778,2.42778,2.42584,2.42584,10000000.0
2008-12-19 11:12:00,2.42593,2.42664,2.42571,2.42664,7000000.0
2008-12-19 11:13:00,2.42763,2.42896,2.42714,2.42808,11000000.0
2008-12-19 11:14:00,2.42874,2.42874,2.42673,2.4272,11000000.0
2008-12-19 11:15:00,2.42866,2.43001,2.42866,2.43001,7000000.0
2008-12-19 11:16:00,2.43027,2.43027,2.42828,2.42828,7000000.0
2008-12-19 11:17:00,2.42684,2.42703,2.42508,2.42546,7000000.0
2008-12-19 11:18:00,2.42476,2.42476,2.42061,2.42061,10000000.0
2008-12-19 11:19:00,2.42101,2.42259,2.41981,2.41981,11000000.0
2008-12-19 11:20:00,2.42193,2.42628,2.42162,2.42609,8000000.0
2008-12-19 11:21:00,2.42237,2.42237,2.4205,2.42137,7000000.0
2008-12-19 11:22:00,2.42129,2.42711,2.42129,2.42711,8000000.0
2008-12-19 11:23:00,2.42714,2.42729,2.42707,2.4271,8000000.0
2008-12-19 11:24:00,2.42612,2.42612,2.42375,2.42379,7000000.0
2008-12-19 11:25:00,2.42464,2.42464,2.42376,2.42403,8000000.0
2008-12-19 11:26:00,2.42467,2.42607,2.42467,2.42607,11000000.0
2008-12-19 11:27:00,2.42579,2.42579,2.42521,2.42522,8000000.0
2008-12-19 11:28:00,2.42426,2.42426,2.42343,2.42345,7000000.0
2008-12-19 11:29:00,2.42385,2.42594,2.42385,2.42594,8000000.0
2008-12-19 11:30:00,2.42604,2.42608,2.42505,2.42575,7000000.0
2008-12-19 11:31:00,2.42567,2.42567,2.4235,2.4235,11000000.0
2008-12-19 11:32:00,2.4234,2.4234,2.42268,2.42316,11000000.0
2008-12-19 11:33:00,2.42417,2.42563,2.42417,2.42563,7000000.0
2008-12-19 11:34:00,2.4237,2.42437,2.4237,2.4241,7000000.0
2008-12-19 11:35:00,2.42388,2.42492,2.42388,2.42492,10000000.0
2008-12-19 11:36:00,2.42422,2.42456,2.42422,2.42444,8000000.0
2008-12-19 11:37:00,2.42397,2.4242,2.4236,2.42413,8000000.0
2008-12-19 11:38:00,2.42445,2.42461,2.42414,2.42461,9000000.0
2008-12-19 11:39:00,2.42447,2.42545,2.42435,2.42545,9000000.0
2008-12-19 11:40:00,2.42652,2.42652,2.42184,2.42184,11000000.0
2008-12-19 11:41:00,2.42173,2.42248,2.42173,2.42248,11000000.0
2008-12-19 11:42:00,2.42389,2.42608,2.42389,2.42608,11000000.0
2008-12-19 11:43:00,2.42789,2.42835,2.42601,2.42601,7000000.0
2008-12-19 11:44:00,2.42433,2.42436,2.42357,2.42357,7000000.0
2008-12-19 11:45:00,2.42363,2.42451,2.42363,2.42451,11000000.0
2008-12-19 11:46:00,2.42342,2.42342,2.41922,2.41956,7000000.0
2008-12-19 11:47:00,2.41975,2.42197,2.41975,2.42197,9000000.0
2008-12-19 11:48:00,2.42253,2.42296,2.42253,2.42253,10000000.0
2008-12-19 11:49:00,2.42304,2.42661,2.42304,2.42661,7000000.0
2008-12-19 11:50:00,2.42909,2.42926,2.42833,2.42833,7000000.0
2008-12-19 11:51:00,2.42718,2.42736,2.42686,2.42736,8000000.0
2008-12-19 11:52:00,2.42695,2.42695,2.42618,2.42676,10000000.0
2008-12-19 11:53:00,2.42712,2.42734,2.42703,2.42703,10000000.0
2008-12-19 11:54:00,2.42654,2.4274,2.42643,2.4274,9000000.0
2008-12-19 11:55:00,2.42719,2.42719,2.42686,2.42701,8000000.0
2008-12-19 11:56:00,2.42716,2.42734,2.42686,2.42686,11000000.0
2008-12-19 11:57:00,2.42632,2.42645,2.42548,2.42548,8000000.0
2008-12-19 11:58:00,2.42427,2.42643,2.42356,2.42643,9000000.0
2008-12-19 11:59:00,2.42629,2.42629,2.42275,2.42275,7000000.0
2008-12-19 12:00:00,2.42294,2.42362,2.42294,2.42362,7000000.0
2008-12-19 12:01:00,2.424,2.4242,2.42292,2.42292,10000000.0
2008-12-19 12:02:00,2.42253,2.42253,2.42216,2.42229,10000000.0
2008-12-19 12:03:00,2.42221,2.42317,2.42217,2.42317,7000000.0
2008-12-19 12:04:00,2.4231,2.42429,2.4231,2.42429,9000000.0
2008-12-19 12:05:00,2.42465,2.42475,2.42378,2.42378,11000000.0
2008-12-19 12:06:00,2.42395,2.42395,2.42161,2.42161,7000000.0
2008-12-19 12:07:00,2.42066,2.42154,2.42066,2.42154,7000000.0
2008-12-19 12:08:00,2.42192,2.42192,2.41869,2.41869,9000000.0
2008-12-19 12:09:00,2.41862,2.42066,2.41862,2.42066,8000000.0
2008-12-19 12:10:00,2.42179,2.42817,2.42179,2.42779,8000000.0
2008-12-19 12:11:00,2.42852,2.42939,2.42852,2.42929,7000000.0
2008-12-19 12:12:00,2.43036,2.43099,2.42989,2.42999,7000000.0
2008-12-19 12:13:00,2.43023,2.43163,2.43023,2.43109,10000000.0
2008-12-19 12:14:00,2.43006,2.43038,2.42994,2.43002,8000000.0
2008-12-19 12:15:00,2.4297,2.42993,2.42957,2.42976,8000000.0
2008-12-19 12:16:00,2.42959,2.42959,2.42835,2.42835,8000000.0
2008-12-19 12:17:00,2.42753,2.4282,2.42753,2.42806,8000000.0
2008-12-19 12:18:00,2.42619,2.42619,2.42279,2.42279,11000000.0
2008-12-19 12:19:00,2.42245,2.42245,2.42122,2.42122,9000000.0
2008-12-19 12:20:00,2.42033,2.42033,2.41637,2.41637,10000000.0
2008-12-19 12:21:00,2.41697,2.41747,2.41509,2.41509,7000000.0
2008-12-19 12:22:00,2.41723,2.41964,2.41723,2.41964,8000000.0
2008-12-19 12:23:00,2.42005,2.42023,2.41962,2.41992,7000000.0
2008-12-19 12:24:00,2.42001,2.42241,2.42001,2.42241,7000000.0
2008-12-19 12:25:00,2.42436,2.42735,2.42436,2.42735,9000000.0
2008-12-19 12:26:00,2.42817,2.42831,2.42808,2.42822,8000000.0
2008-12-19 12:27:00,2.42781,2.42781,2.42687,2.42731,10000000.0
2008-12-19 12:28:00,2.42799,2.42799,2.42744,2.42751,9000000.0
2008-12-19 12:29:00,2.42819,2.42835,2.42661,2.42661,9000000.0
2008-12-19 12:30:00,2.42665,2.42798,2.42665,2.42726,7000000.0
2008-12-19 12:31:00,2.42736,2.42791,2.42696,2.42696,11000000.0
2008-12-19 12:32:00,2.42669,2.42682,2.42619,2.42619,7000000.0
2008-12-19 12:33:00,2.42687,2.42729,2.42659,2.42659,7000000.0
2008-12-19 12:34:00,2.42668,2.42721,2.42668,2.42696,7000000.0
2008-12-19 12:35:00,2.42718,2.4274,2.42718,2.4274,8000000.0
2008-12-19 12:36:00,2.42812,2.42848,2.42784,2.42848,8000000.0
2008-12-19 12:37:00,2.43021,2.43134,2.43021,2.43085,9000000.0
2008-12-19 12:38:00,2.4324,2.43591,2.4324,2.43585,8000000.0
2008-12-19 12:39:00,2.43527,2.43539,2.4326,2.4326,9000000.0
2008-12-19 12:40:00,2.43193,2.4321,2.43189,2.4319,7000000.0
2008-12-19 12:41:00,2.43159,2.43159,2.43096,2.43096,8000000.0
2008-12-19 12:42:00,2.4308,2.43093,2.4308,2.43087,9000000.0
2008-12-19 12:43:00,2.43106,2.43238,2.43106,2.43221,9000000.0
2008-12-19 12:44:00,2.4323,2.4323,2.43153,2.43153,8000000.0
2008-12-19 12:45:00,2.43204,2.43241,2.43198,2.43199,10000000.0
2008-12-19 12:46:00,2.43212,2.43239,2.43173,2.43173,9000000.0
2008-12-19 12:47:00,2.43136,2.43149,2.43044,2.43044,10000000.0
2008-12-19 12:48:00,2.43083,2.43226,2.43083,2.43195,11000000.0
2008-12-19 12:49:00,2.43189,2.43212,2.43146,2.4321,7000000.0
2008-12-19 12:50:00,2.43128,2.43128,2.43039,2.43039,7000000.0
2008-12-19 12:51:00,2.43062,2.43069,2.43038,2.43064,8000000.0
2008-12-19 12:52:00,2.43057,2.43094,2.43044,2.43062,11000000.0
2008-12-19 12:53:00,2.43035,2.43035,2.42986,2.42986,8000000.0
2008-12-19 12:54:00,2.42927,2.42946,2.42845,2.42845,7000000.0
2008-12-19 12:55:00,2.42825,2.42831,2.42808,2.42808,8000000.0
2008-12-19 12:56:00,2.42781,2.42781,2.42738,2.42738,7000000.0
2008-12-19 12:57:00,2.42794,2.42915,2.42794,2.42915,7000000.0
2008-12-19 12:58:00,2.42982,2.42982,2.42875,2.42876,8000000.0
2008-12-19 12:59:00,2.42856,2.42896,2.42856,2.42874,7000000.0
2008-12-19 13:00:00,2.42972,2.43139,2.42972,2.43139,8000000.0
2008-12-19 13:01:00,2.43163,2.43195,2.43154,2.43162,8000000.0
2008-12-19 13:02:00,2.43164,2.43272,2.43065,2.43065,7000000.0
2008-12-19 13:03:00,2.43009,2.43009,2.42942,2.42956,8000000.0
2008-12-19 13:04:00,2.42994,2.43049,2.42994,2.43019,7000000.0
2008-12-19 13:05:00,2.43015,2.43069,2.43002,2.43002,8000000.0
2008-12-19 13:06:00,2.43006,2.43098,2.43006,2.43098,7000000.0
2008-12-19 13:07:00,2.43094,2.43149,2.43094,2.43138,7000000.0
2008-12-19 13:08:00,2.43165,2.43165,2.43017,2.43017,10000000.0
2008-12-19 13:09:00,2.42993,2.42993,2.42936,2.42949,7000000.0
2008-12-19 13:10:00,2.42997,2.42997,2.42965,2.4297,9000000.0
2008-12-19 13:11:00,2.43014,2.43041,2.4298,2.43005,8000000.0
2008-12-19 13:12:00,2.43065,2.43065,2.42954,2.43026,8000000.0
2008-12-19 13:13:00,2.43071,2.43435,2.43071,2.43435,9000000.0
2008-12-19 13:14:00,2.43394,2.43538,2.43386,2.43532,7000000.0
2008-12-19 13:15:00,2.43427,2.43427,2.43364,2.43373,8000000.0
2008-12-19 13:16:00,2.43371,2.43371,2.43342,2.43356,8000000.0
2008-12-19 13:17:00,2.43356,2.43433,2.43356,2.43433,9000000.0
2008-12-19 13:18:00,2.43483,2.43483,2.43462,2.43465,10000000.0
2008-12-19 13:19:00,2.43453,2.43453,2.43362,2.43362,8000000.0
2008-12-19 13:20:00,2.43315,2.43315,2.43291,2.43297,8000000.0
2008-12-19 13:21:00,2.43292,2.43309,2.43285,2.43285,7000000.0
2008-12-19 13:22:00,2.43241,2.43257,2.43214,2.43219,11000000.0
2008-12-19 13:23:00,2.43124,2.43251,2.43124,2.43251,8000000.0
2008-12-19 13:24:00,2.43284,2.43295,2.43263,2.43263,7000000.0
2008-12-19 13:25:00,2.43236,2.43378,2.43236,2.43378,11000000.0
2008-12-19 13:26:00,2.43369,2.43369,2.43237,2.43237,10000000.0
2008-12-19 13:27:00,2.43251,2.43251,2.43208,2.43209,8000000.0
2008-12-19 13:28:00,2.43271,2.43456,2.43271,2.43456,21000000.0
2008-12-19 13:29:00,2.43461,2.43461,2.43385,2.43398,17000000.0
2008-12-19 13:30:00,2.43323,2.43337,2.43311,2.43332,7000000.0
2008-12-19 13:31:00,2.43328,2.43418,2.43328,2.43396,9000000.0
2008-12-19 13:32:00,2.43388,2.43415,2.43388,2.43388,14000000.0
2008-12-19 13:33:00,2.43385,2.43525,2.43385,2.43525,14000000.0
2008-12-19 13:34:00,2.43685,2.43872,2.43685,2.43825,31000000.0
2008-12-19 13:35:00,2.43794,2.43861,2.43794,2.43801,17000000.0
2008-12-19 13:36:00,2.43791,2.43863,2.43782,2.43782,24000000.0
2008-12-19 13:37:00,2.43772,2.43782,2.43772,2.43779,10000000.0
2008-12-19 13:38:00,2.43774,2.43826,2.43744,2.43783,18000000.0
2008-12-19 13:39:00,2.43903,2.43903,2.43819,2.43877,15000000.0
2008-12-19 13:40:00,2.43936,2.43978,2.43932,2.43978,29000000.0
2008-12-19 13:41:00,2.44091,2.44112,2.44023,2.44082,13000000.0
2008-12-19 13:42:00,2.44085,2.44178,2.44085,2.44141,8000000.0
2008-12-19 13:43:00,2.44141,2.44206,2.44141,2.44206,10000000.0
2008-12-19 13:44:00,2.44172,2.44172,2.4402,2.4402,26000000.0
2008-12-19 13:45:00,2.44026,2.44053,2.44026,2.44048,22000000.0
2008-12-19 13:46:00,2.4408,2.44105,2.44004,2.44039,19000000.0
2008-12-19 13:47:00,2.44014,2.44027,2.43906,2.43906,17000000.0
2008-12-19 13:48:00,2.43651,2.43651,2.43537,2.43573,22000000.0
2008-12-19 13:49:00,2.43538,2.43585,2.43538,2.43575,24000000.0
2008-12-19 13:50:00,2.43615,2.43691,2.43615,2.43657,15000000.0
2008-12-19 13:51:00,2.43722,2.43745,2.43719,2.43745,22000000.0
2008-12-19 13:52:00,2.4377,2.43892,2.43747,2.43892,32000000.0
2008-12-19 13:53:00,2.43864,2.43864,2.43798,2.43836,28000000.0
2008-12-19 13:54:00,2.43863,2.43863,2.43685,2.43685,31000000.0
2008-12-19 13:55:00,2.43676,2.43683,2.43658,2.43658,20000000.0
2008-12-19 13:56:00,2.43575,2.43709,2.43575,2.43676,24000000.0
2008-12-19 13:57:00,2.43726,2.43726,2.43692,2.43694,34000000.0
2008-12-19 13:58:00,2.43657,2.43657,2.43426,2.43426,16000000.0
2008-12-19 13:59:00,2.43184,2.43188,2.43113,2.43188,30000000.0
2008-12-19 14:00:00,2.43061,2.43186,2.43061,2.43159,39000000.0
2008-12-19 14:01:00,2.43137,2.43197,2.43067,2.43067,30000000.0
2008-12-19 14:02:00,2.43169,2.432,2.43169,2.43175,19000000.0
2008-12-19 14:03:00,2.43098,2.43098,2.43027,2.43098,23000000.0
2008-12-19 14:04:00,2.43078,2.43078,2.42887,2.42887,33000000.0
2008-12-19 14:05:00,2.42898,2.43104,2.42898,2.43104,28000000.0
2008-12-19 14:06:00,2.43172,2.43237,2.43172,2.43237,31000000.0
2008-12-19 14:07:00,2.43291,2.43317,2.43286,2.43317,31000000.0
2008-12-19 14:08:00,2.4332,2.4335,2.43283,2.43283,27000000.0
2008-12-19 14:09:00,2.43267,2.43321,2.43267,2.43321,27000000.0
2008-12-19 14:10:00,2.43394,2.4345,2.43394,2.4345,24000000.0
2008-12-19 14:11:00,2.4338,2.43469,2.4338,2.43469,21000000.0
2008-12-19 14:12:00,2.43555,2.43596,2.43524,2.43524,22000000.0
2008-12-19 14:13:00,2.43566,2.43641,2.43565,2.43621,13000000.0
2008-12-19 14:14:00,2.43505,2.43614,2.43504,2.43533,21000000.0
2008-12-19 14:15:00,2.43431,2.43431,2.43212,2.43212,25000000.0
2008-12-19 14:16:00,2.43255,2.4343,2.43255,2.4343,26000000.0
2008-12-19 14:17:00,2.43463,2.4353,2.43463,2.4353,32000000.0
2008-12-19 14:18:00,2.43582,2.43673,2.43582,2.43673,27000000.0
2008-12-19 14:19:00,2.4372,2.43769,2.4372,2.43761,35000000.0
2008-12-19 14:20:00,2.4374,2.43749,2.43712,2.43712,32000000.0
2008-12-19 14:21:00,2.43626,2.43626,2.43329,2.43329,39000000.0
2008-12-19 14:22:00,2.42989,2.42989,2.42714,2.42912,22000000.0
2008-12-19 14:23:00,2.4298,2.43098,2.4298,2.4309,40000000.0
2008-12-19 14:24:00,2.43095,2.43121,2.43091,2.43099,10000000.0
2008-12-19 14:25:00,2.43061,2.4323,2.43061,2.43205,35000000.0
2008-12-19 14:26:00,2.43235,2.43409,2.43165,2.43409,18000000.0
2008-12-19 14:27:00,2.43408,2.43454,2.43408,2.43454,28000000.0
2008-12-19 14:28:00,2.43515,2.43515,2.43386,2.43444,21000000.0
2008-12-19 14:29:00,2.43464,2.43464,2.43369,2.43373,16000000.0
2008-12-19 14:30:00,2.4337,2.43426,2.4337,2.43426,25000000.0
2008-12-19 14:31:00,2.43399,2.43447,2.43392,2.43428,26000000.0
2008-12-19 14:32:00,2.43487,2.43507,2.43459,2.43507,32000000.0
2008-12-19 14:33:00,2.4349,2.43566,2.4349,2.43566,20000000.0
2008-12-19 14:34:00,2.43574,2.43574,2.43476,2.43476,25000000.0
2008-12-19 14:35:00,2.43421,2.43421,2.43359,2.43359,23000000.0
2008-12-19 14:36:00,2.43414,2.43414,2.43346,2.43346,11000000.0
2008-12-19 14:37:00,2.43352,2.43378,2.43343,2.43378,41000000.0
2008-12-19 14:38:00,2.43281,2.43281,2.43201,2.43203,54000000.0
2008-12-19 14:39:00,2.43173,2.43182,2.43077,2.43182,36000000.0
2008-12-19 14:40:00,2.43174,2.43178,2.43083,2.43083,36000000.0
2008-12-19 14:41:00,2.42925,2.42925,2.4286,2.42898,41000000.0
2008-12-19 14:42:00,2.42926,2.43062,2.42926,2.43062,19000000.0
2008-12-19 14:43:00,2.43072,2.43072,2.42919,2.43041,20000000.0
2008-12-19 14:44:00,2.43043,2.4306,2.43029,2.43029,25000000.0
2008-12-19 14:45:00,2.43059,2.43067,2.43034,2.43046,33000000.0
2008-12-19 14:46:00,2.43043,2.43059,2.43031,2.43031,11000000.0
2008-12-19 14:47:00,2.4303,2.4303,2.43021,2.43021,7000000.0
2008-12-19 14:48:00,2.43021,2.43023,2.43015,2.43017,21000000.0
2008-12-19 14:49:00,2.43004,2.43021,2.42987,2.43019,32000000.0
2008-12-19 14:50:00,2.42997,2.42998,2.42973,2.42973,33000000.0
2008-12-19 14:51:00,2.42983,2.4306,2.42977,2.4306,37000000.0
2008-12-19 14:52:00,2.43108,2.43224,2.43108,2.43224,17000000.0
2008-12-19 14:53:00,2.4324,2.43255,2.43216,2.43255,22000000.0
2008-12-19 14:54:00,2.43301,2.43343,2.43287,2.43343,17000000.0
2008-12-19 14:55:00,2.43387,2.43603,2.43387,2.43603,7000000.0
2008-12-19 14:56:00,2.43617,2.43617,2.43558,2.43566,21000000.0
2008-12-19 14:57:00,2.43516,2.43516,2.43438,2.43454,12000000.0
2008-12-19 14:58:00,2.43553,2.43622,2.4355,2.43622,31000000.0
2008-12-19 14:59:00,2.43619,2.43619,2.43394,2.43394,20000000.0
2008-12-19 15:00:00,2.43327,2.43379,2.43283,2.43355,32000000.0
2008-12-19 15:01:00,2.43331,2.43341,2.43114,2.43114,14000000.0
2008-12-19 15:02:00,2.43071,2.43254,2.43071,2.43254,26000000.0
2008-12-19 15:03:00,2.4322,2.4322,2.43155,2.43155,30000000.0
2008-12-19 15:04:00,2.43128,2.43128,2.42978,2.42978,29000000.0
2008-12-19 15:05:00,2.4288,2.42891,2.42829,2.42829,28000000.0
2008-12-19 15:06:00,2.42773,2.42818,2.42769,2.42814,16000000.0
2008-12-19 15:07:00,2.42824,2.43071,2.42824,2.43071,26000000.0
2008-12-19 15:08:00,2.43024,2.43029,2.43011,2.43021,25000000.0
2008-12-19 15:09:00,2.43047,2.43047,2.42994,2.43,34000000.0
2008-12-19 15:10:00,2.42968,2.42968,2.42883,2.4289,36000000.0
2008-12-19 15:11:00,2.42864,2.42901,2.42803,2.42803,27000000.0
2008-12-19 15:12:00,2.42783,2.42783,2.42683,2.42747,26000000.0
2008-12-19 15:13:00,2.42778,2.42867,2.42778,2.42857,41000000.0
2008-12-19 15:14:00,2.4289,2.42971,2.42855,2.42855,30000000.0
2008-12-19 15:15:00,2.4294,2.4294,2.42834,2.42885,21000000.0
2008-12-19 15:16:00,2.42888,2.42901,2.42785,2.42785,9000000.0
2008-12-19 15:17:00,2.42861,2.42926,2.42857,2.42857,26000000.0
2008-12-19 15:18:00,2.42838,2.42838,2.4266,2.42791,10000000.0
2008-12-19 15:19:00,2.42802,2.42821,2.42532,2.42532,16000000.0
2008-12-19 15:20:00,2.42659,2.42891,2.42659,2.42856,20000000.0
2008-12-19 15:21:00,2.42867,2.42867,2.42576,2.42622,12000000.0
2008-12-19 15:22:00,2.42563,2.42608,2.42506,2.42566,22000000.0
2008-12-19 15:23:00,2.42562,2.42584,2.42538,2.42584,36000000.0
2008-12-19 15:24:00,2.42513,2.42516,2.4243,2.4243,20000000.0
2008-12-19 15:25:00,2.42393,2.42457,2.42393,2.42403,14000000.0
2008-12-19 15:26:00,2.42265,2.42307,2.42176,2.42284,40000000.0
2008-12-19 15:27:00,2.42243,2.42243,2.4211,2.42207,32000000.0
2008-12-19 15:28:00,2.42273,2.42351,2.42273,2.42334,55000000.0
2008-12-19 15:29:00,2.42414,2.42517,2.42278,2.42278,47000000.0
2008-12-19 15:30:00,2.42297,2.42486,2.42239,2.42376,71000000.0
2008-12-19 15:31:00,2.42316,2.42435,2.42316,2.42435,58000000.0
2008-12-19 15:32:00,2.42385,2.42441,2.42363,2.42441,25000000.0
2008-12-19 15:33:00,2.42514,2.42514,2.42481,2.42481,32000000.0
2008-12-19 15:34:00,2.42429,2.42457,2.42367,2.42457,22000000.0
2008-12-19 15:35:00,2.42509,2.42509,2.42466,2.42496,30000000.0
2008-12-19 15:36:00,2.42377,2.42419,2.42318,2.42387,23000000.0
2008-12-19 15:37:00,2.42453,2.42481,2.42403,2.42403,24000000.0
2008-12-19 15:38:00,2.42489,2.42557,2.42489,2.42504,61000000.0
2008-12-19 15:39:00,2.42547,2.4256,2.42488,2.42523,40000000.0
2008-12-19 15:40:00,2.42526,2.42605,2.42526,2.42545,37000000.0
2008-12-19 15:41:00,2.42619,2.4263,2.42554,2.4263,43000000.0
2008-12-19 15:42:00,2.42763,2.42839,2.42722,2.42839,41000000.0
2008-12-19 15:43:00,2.42881,2.42924,2.42878,2.42878,30000000.0
2008-12-19 15:44:00,2.42866,2.42866,2.42657,2.42691,29000000.0
2008-12-19 15:45:00,2.42639,2.42639,2.42279,2.42279,36000000.0
2008-12-19 15:46:00,2.42214,2.42214,2.42017,2.42017,24000000.0
2008-12-19 15:47:00,2.42024,2.42247,2.42024,2.42247,31000000.0
2008-12-19 15:48:00,2.42214,2.42214,2.41707,2.41889,33000000.0
2008-12-19 15:49:00,2.41848,2.4196,2.41841,2.4196,25000000.0
2008-12-19 15:50:00,2.41947,2.42014,2.41553,2.41553,11000000.0
2008-12-19 15:51:00,2.41529,2.41874,2.41529,2.41745,37000000.0
2008-12-19 15:52:00,2.41665,2.41665,2.41364,2.41364,23000000.0
2008-12-19 15:53:00,2.41369,2.41606,2.41369,2.41606,15000000.0
2008-12-19 15:54:00,2.41627,2.41669,2.41627,2.41634,26000000.0
2008-12-19 15:55:00,2.4156,2.4156,2.41401,2.41445,33000000.0
2008-12-19 15:56:00,2.415,2.41616,2.415,2.41565,36000000.0
2008-12-19 15:57:00,2.41572,2.41619,2.4157,2.41614,34000000.0
2008-12-19 15:58:00,2.41682,2.41682,2.41577,2.41634,24000000.0
2008-12-19 15:59:00,2.41708,2.4191,2.41708,2.4191,23000000.0
2008-12-19 16:00:00,2.4193,2.4193,2.41856,2.41888,51000000.0
2008-12-19 16:01:00,2.41927,2.42016,2.41927,2.42012,31000000.0
2008-12-19 16:02:00,2.41865,2.41865,2.4181,2.41816,29000000.0
2008-12-19 16:03:00,2.41643,2.41673,2.41474,2.41673,51000000.0
2008-12-19 16:04:00,2.41688,2.41708,2.41638,2.4166,38000000.0
2008-12-19 16:05:00,2.41637,2.41688,2.41637,2.41659,37000000.0
2008-12-19 16:06:00,2.41637,2.41637,2.41465,2.41465,33000000.0
2008-12-19 16:07:00,2.41449,2.41531,2.4124,2.4124,37000000.0
2008-12-19 16:08:00,2.41207,2.41266,2.41207,2.41266,37000000.0
2008-12-19 16:09:00,2.4137,2.41461,2.4137,2.41461,44000000.0
2008-12-19 16:10:00,2.41479,2.41484,2.41449,2.41471,41000000.0
2008-12-19 16:11:00,2.4151,2.4152,2.41447,2.41453,27000000.0
2008-12-19 16:12:00,2.41465,2.41465,2.41436,2.41443,22000000.0
2008-12-19 16:13:00,2.41394,2.41411,2.41384,2.41408,38000000.0
2008-12-19 16:14:00,2.4136,2.4136,2.40969,2.41091,41000000.0
2008-12-19 16:15:00,2.41171,2.4125,2.41171,2.41248,42000000.0
2008-12-19 16:16:00,2.41241,2.41264,2.4121,2.41213,45000000.0
2008-12-19 16:17:00,2.41192,2.41192,2.41057,2.41139,22000000.0
2008-12-19 16:18:00,2.41151,2.41185,2.41111,2.41111,49000000.0
2008-12-19 16:19:00,2.41016,2.41231,2.41016,2.41231,27000000.0
2008-12-19 16:20:00,2.41255,2.41269,2.41255,2.41261,52000000.0
2008-12-19 16:21:00,2.4127,2.41352,2.4127,2.41352,37000000.0
2008-12-19 16:22:00,2.41341,2.41341,2.41265,2.41334,50000000.0
2008-12-19 16:23:00,2.41331,2.41332,2.41311,2.41332,48000000.0
2008-12-19 16:24:00,2.41342,2.41358,2.41342,2.41358,44000000.0
2008-12-19 16:25:00,2.41444,2.41474,2.41437,2.41457,28000000.0
2008-12-19 16:26:00,2.41487,2.41493,2.41475,2.41493,41000000.0
2008-12-19 16:27:00,2.41554,2.41554,2.41474,2.41546,46000000.0
2008-12-19 16:28:00,2.41611,2.41611,2.41504,2.41589,34000000.0
2008-12-19 16:29:00,2.41467,2.41541,2.41467,2.41537,24000000.0
2008-12-19 16:30:00,2.4156,2.41634,2.41339,2.41351,43000000.0
2008-12-19 16:31:00,2.41328,2.41631,2.41328,2.41631,36000000.0
2008-12-19 16:32:00,2.41657,2.41795,2.41657,2.41678,34000000.0
2008-12-19 16:33:00,2.4175,2.41767,2.4174,2.4174,41000000.0
2008-12-19 16:34:00,2.41697,2.41733,2.41416,2.41416,29000000.0
2008-12-19 16:35:00,2.41329,2.41378,2.41224,2.41378,53000000.0
2008-12-19 16:36:00,2.4139,2.41414,2.41358,2.41375,43000000.0
2008-12-19 16:37:00,2.41398,2.41429,2.41392,2.41423,56000000.0
2008-12-19 16:38:00,2.41452,2.4167,2.41452,2.4167,34000000.0
2008-12-19 16:39:00,2.41663,2.41663,2.41569,2.41569,43000000.0
2008-12-19 16:40:00,2.41571,2.41609,2.41568,2.41584,63000000.0
2008-12-19 16:41:00,2.41629,2.41639,2.41607,2.41629,44000000.0
2008-12-19 16:42:00,2.41649,2.41719,2.41649,2.41719,57000000.0
2008-12-19 16:43:00,2.4167,2.4167,2.41624,2.41624,20000000.0
2008-12-19 16:44:00,2.41693,2.42028,2.41693,2.42028,34000000.0
2008-12-19 16:45:00,2.42115,2.4219,2.42115,2.4219,41000000.0
2008-12-19 16:46:00,2.42158,2.42239,2.42158,2.42174,59000000.0
2008-12-19 16:47:00,2.42111,2.42111,2.41841,2.41882,55000000.0
2008-12-19 16:48:00,2.41789,2.41857,2.4165,2.41672,46000000.0
2008-12-19 16:49:00,2.416,2.41613,2.41524,2.41613,35000000.0
2008-12-19 16:50:00,2.41621,2.41621,2.41231,2.4132,45000000.0
2008-12-19 16:51:00,2.41312,2.41351,2.41308,2.41308,30000000.0
2008-12-19 16:52:00,2.41096,2.41196,2.41073,2.41196,30000000.0
2008-12-19 16:53:00,2.41296,2.41369,2.41296,2.41345,19000000.0
2008-12-19 16:54:00,2.41278,2.41278,2.41177,2.41277,18000000.0
2008-12-19 16:55:00,2.41257,2.41586,2.41257,2.41585,40000000.0
2008-12-19 16:56:00,2.416,2.41808,2.416,2.41808,37000000.0
2008-12-19 16:57:00,2.41802,2.42023,2.41802,2.42023,17000000.0
2008-12-19 16:58:00,2.41992,2.41992,2.41484,2.41514,45000000.0
2008-12-19 16:59:00,2.41542,2.41647,2.41503,2.41503,39000000.0
2008-12-19 17:00:00,2.41417,2.41451,2.41349,2.41434,47000000.0
2008-12-19 17:01:00,2.4144,2.41525,2.41413,2.41436,26000000.0
2008-12-19 17:02:00,2.41432,2.41478,2.41432,2.41445,33000000.0
2008-12-19 17:03:00,2.41491,2.41674,2.41491,2.41674,33000000.0
2008-12-19 17:04:00,2.41836,2.41863,2.41808,2.41808,37000000.0
2008-12-19 17:05:00,2.41746,2.41787,2.41738,2.41781,35000000.0
2008-12-19 17:06:00,2.41788,2.41788,2.41632,2.41632,46000000.0
2008-12-19 17:07:00,2.41565,2.41593,2.41519,2.41528,33000000.0
2008-12-19 17:08:00,2.41581,2.41614,2.41581,2.41598,45000000.0
2008-12-19 17:09:00,2.41658,2.41674,2.41526,2.41582,47000000.0
2008-12-19 17:10:00,2.41606,2.41677,2.41606,2.41672,36000000.0
2008-12-19 17:11:00,2.41733,2.41849,2.41607,2.41607,44000000.0
2008-12-19 17:12:00,2.4168,2.41744,2.4168,2.41744,23000000.0
2008-12-19 17:13:00,2.41807,2.41862,2.41793,2.41793,35000000.0
2008-12-19 17:14:00,2.41702,2.41774,2.41702,2.41774,27000000.0
2008-12-19 17:15:00,2.41714,2.41714,2.41643,2.41651,26000000.0
2008-12-19 17:16:00,2.41589,2.41612,2.41568,2.41612,27000000.0
2008-12-19 17:17:00,2.41481,2.41481,2.41384,2.41438,38000000.0
2008-12-19 17:18:00,2.41461,2.41491,2.41461,2.41479,29000000.0
2008-12-19 17:19:00,2.41457,2.41457,2.41433,2.4145,19000000.0
2008-12-19 17:20:00,2.41454,2.41547,2.41454,2.41547,29000000.0
2008-12-19 17:21:00,2.41551,2.41598,2.41551,2.41598,26000000.0
2008-12-19 17:22:00,2.41601,2.41601,2.41563,2.41577,30000000.0
2008-12-19 17:23:00,2.41599,2.41625,2.41575,2.41596,32000000.0
2008-12-19 17:24:00,2.41642,2.41727,2.41642,2.41725,23000000.0
2008-12-19 17:25:00,2.41744,2.41828,2.4162,2.4162,20000000.0
2008-12-19 17:26:00,2.41569,2.41569,2.41514,2.41519,18000000.0
2008-12-19 17:27:00,2.41477,2.41483,2.41441,2.41475,44000000.0
2008-12-19 17:28:00,2.41468,2.41468,2.4139,2.41394,39000000.0
2008-12-19 17:29:00,2.41393,2.41459,2.41393,2.41459,36000000.0
2008-12-19 17:30:00,2.41462,2.41489,2.41462,2.41489,61000000.0
2008-12-19 17:31:00,2.41504,2.41534,2.41491,2.41534,62000000.0
2008-12-19 17:32:00,2.41556,2.41556,2.41444,2.41444,54000000.0
2008-12-19 17:33:00,2.413,2.41344,2.40921,2.40921,64000000.0
2008-12-19 17:34:00,2.40905,2.40971,2.40875,2.40887,60000000.0
2008-12-19 17:35:00,2.40762,2.40762,2.40632,2.40761,43000000.0
2008-12-19 17:36:00,2.40906,2.41026,2.40906,2.41026,58000000.0
2008-12-19 17:37:00,2.41032,2.41032,2.41,2.41013,47000000.0
2008-12-19 17:38:00,2.41072,2.41121,2.41072,2.4112,44000000.0
2008-12-19 17:39:00,2.41132,2.41134,2.41105,2.41105,41000000.0
2008-12-19 17:40:00,2.41011,2.41091,2.40961,2.41091,59000000.0
2008-12-19 17:41:00,2.41117,2.41174,2.41117,2.41174,50000000.0
2008-12-19 17:42:00,2.41134,2.41134,2.40947,2.40959,37000000.0
2008-12-19 17:43:00,2.40925,2.40932,2.40819,2.40819,33000000.0
2008-12-19 17:44:00,2.40683,2.40683,2.40614,2.40665,46000000.0
2008-12-19 17:45:00,2.40696,2.40821,2.40695,2.40821,49000000.0
2008-12-19 17:46:00,2.40923,2.41035,2.40923,2.41019,56000000.0
2008-12-19 17:47:00,2.40966,2.41025,2.40966,2.41018,65000000.0
2008-12-19 17:48:00,2.40998,2.41061,2.40988,2.41061,61000000.0
2008-12-19 17:49:00,2.4123,2.41316,2.4123,2.41234,72000000.0
2008-12-19 17:50:00,2.41233,2.41375,2.41233,2.41375,53000000.0
2008-12-19 17:51:00,2.41488,2.41488,2.41445,2.4145,54000000.0
2008-12-19 17:52:00,2.41454,2.41498,2.41431,2.41498,51000000.0
2008-12-19 17:53:00,2.41552,2.41552,2.41499,2.41512,42000000.0
2008-12-19 17:54:00,2.41471,2.41471,2.41328,2.41387,32000000.0
2008-12-19 17:55:00,2.41395,2.41408,2.41237,2.41237,32000000.0
2008-12-19 17:56:00,2.41221,2.41339,2.41221,2.41295,47000000.0
2008-12-19 17:57:00,2.41273,2.41273,2.41195,2.41195,34000000.0
2008-12-19 17:58:00,2.41075,2.41075,2.40986,2.40989,44000000.0
2008-12-19 17:59:00,2.40899,2.40899,2.40467,2.40467,39000000.0
2008-12-19 18:00:00,2.40562,2.4078,2.40562,2.4078,32000000.0
2008-12-19 18:01:00,2.40711,2.40746,2.40668,2.40668,52000000.0
2008-12-19 18:02:00,2.40665,2.40734,2.40654,2.40686,30000000.0
2008-12-19 18:03:00,2.40761,2.40878,2.40745,2.40745,38000000.0
2008-12-19 18:04:00,2.40754,2.40754,2.40672,2.4073,38000000.0
2008-12-19 18:05:00,2.40693,2.40693,2.40632,2.40667,36000000.0
2008-12-19 18:06:00,2.4081,2.40862,2.4081,2.40858,32000000.0
2008-12-19 18:07:00,2.40909,2.41016,2.40909,2.41016,38000000.0
2008-12-19 18:08:00,2.41091,2.41158,2.40991,2.41158,56000000.0
2008-12-19 18:09:00,2.41234,2.41261,2.41147,2.41147,34000000.0
2008-12-19 18:10:00,2.41161,2.41264,2.41161,2.41264,26000000.0
2008-12-19 18:11:00,2.41293,2.41341,2.41096,2.41096,34000000.0
2008-12-19 18:12:00,2.41066,2.41106,2.41066,2.41106,24000000.0
2008-12-19 18:13:00,2.41151,2.41166,2.41151,2.41164,30000000.0
2008-12-19 18:14:00,2.41171,2.41185,2.41152,2.41152,22000000.0
2008-12-19 18:15:00,2.41105,2.4113,2.41105,2.41128,21000000.0
2008-12-19 18:16:00,2.41138,2.41143,2.41003,2.41136,66000000.0
2008-12-19 18:17:00,2.41185,2.4136,2.41185,2.4136,60000000.0
2008-12-19 18:18:00,2.41356,2.41369,2.41287,2.41369,33000000.0
2008-12-19 18:19:00,2.41336,2.41767,2.41336,2.41486,46000000.0
2008-12-19 18:20:00,2.41516,2.4154,2.41514,2.4154,61000000.0
2008-12-19 18:21:00,2.41576,2.41634,2.41482,2.41482,37000000.0
2008-12-19 18:22:00,2.4131,2.41348,2.41296,2.41348,49000000.0
2008-12-19 18:23:00,2.41287,2.41287,2.41085,2.41085,34000000.0
2008-12-19 18:24:00,2.40998,2.41038,2.40891,2.40991,47000000.0
2008-12-19 18:25:00,2.40862,2.40862,2.40786,2.40844,31000000.0
2008-12-19 18:26:00,2.40816,2.40955,2.40498,2.40498,43000000.0
2008-12-19 18:27:00,2.40502,2.4061,2.4046,2.4061,35000000.0
2008-12-19 18:28:00,2.40776,2.40776,2.40595,2.40595,18000000.0
2008-12-19 18:29:00,2.40461,2.40514,2.40461,2.40514,24000000.0
2008-12-19 18:30:00,2.40612,2.40612,2.40571,2.40575,32000000.0
2008-12-19 18:31:00,2.40454,2.40626,2.40409,2.40562,46000000.0
2008-12-19 18:32:00,2.4068,2.40937,2.4068,2.40937,55000000.0
2008-12-19 18:33:00,2.40911,2.40911,2.40849,2.40902,29000000.0
2008-12-19 18:34:00,2.40911,2.40988,2.40911,2.40988,32000000.0
2008-12-19 18:35:00,2.41027,2.4108,2.41027,2.4108,47000000.0
2008-12-19 18:36:00,2.41279,2.41602,2.41279,2.41498,65000000.0
2008-12-19 18:37:00,2.41623,2.41689,2.41498,2.41498,63000000.0
2008-12-19 18:38:00,2.41493,2.41493,2.41228,2.41338,61000000.0
2008-12-19 18:39:00,2.41256,2.41327,2.41256,2.41327,37000000.0
2008-12-19 18:40:00,2.41365,2.41365,2.41239,2.41262,52000000.0
2008-12-19 18:41:00,2.41243,2.41243,2.41208,2.41214,68000000.0
2008-12-19 18:42:00,2.41239,2.41394,2.41239,2.41394,40000000.0
2008-12-19 18:43:00,2.41412,2.41505,2.41259,2.41259,39000000.0
2008-12-19 18:44:00,2.41298,2.41427,2.41283,2.41427,33000000.0
2008-12-19 18:45:00,2.41392,2.41392,2.41265,2.41265,57000000.0
2008-12-19 18:46:00,2.41197,2.41224,2.41067,2.41067,61000000.0
2008-12-19 18:47:00,2.41074,2.41305,2.41074,2.41305,41000000.0
2008-12-19 18:48:00,2.41047,2.41249,2.41047,2.41249,26000000.0
2008-12-19 18:49:00,2.41266,2.41447,2.41149,2.41447,31000000.0
2008-12-19 18:50:00,2.41503,2.41628,2.4142,2.4142,37000000.0
2008-12-19 18:51:00,2.4121,2.4121,2.41163,2.41195,17000000.0
2008-12-19 18:52:00,2.41213,2.41213,2.41008,2.41008,33000000.0
2008-12-19 18:53:00,2.40971,2.40971,2.40908,2.40925,31000000.0
2008-12-19 18:54:00,2.40933,2.40989,2.40933,2.40989,11000000.0
2008-12-19 18:55:00,2.41042,2.41134,2.41042,2.41097,22000000.0
2008-12-19 18:56:00,2.41134,2.41165,2.41134,2.41165,16000000.0
2008-12-19 18:57:00,2.4118,2.41192,2.41115,2.41183,15000000.0
2008-12-19 18:58:00,2.41136,2.41185,2.41136,2.4114,19000000.0
2008-12-19 18:59:00,2.41064,2.41064,2.4091,2.4092,26000000.0
2008-12-19 19:00:00,2.41031,2.41156,2.40977,2.41156,12000000.0
2008-12-19 19:01:00,2.41129,2.41209,2.41129,2.41196,18000000.0
2008-12-19 19:02:00,2.4106,2.4119,2.4106,2.4119,23000000.0
2008-12-19 19:03:00,2.41253,2.41307,2.41253,2.41278,21000000.0
2008-12-19 19:04:00,2.41213,2.41344,2.41213,2.41344,55000000.0
2008-12-19 19:05:00,2.41366,2.41366,2.4134,2.41353,42000000.0
2008-12-19 19:06:00,2.41379,2.41521,2.41379,2.41462,63000000.0
2008-12-19 19:07:00,2.41388,2.41582,2.41348,2.41348,39000000.0
2008-12-19 19:08:00,2.41437,2.41456,2.41298,2.41298,32000000.0
2008-12-19 19:09:00,2.41205,2.41295,2.41205,2.41272,56000000.0
2008-12-19 19:10:00,2.41344,2.41458,2.41344,2.41395,27000000.0
2008-12-19 19:11:00,2.41438,2.41438,2.4137,2.4137,36000000.0
2008-12-19 19:12:00,2.41364,2.41437,2.41213,2.41437,25000000.0
2008-12-19 19:13:00,2.4149,2.4161,2.4149,2.4161,23000000.0
2008-12-19 19:14:00,2.41616,2.4162,2.41591,2.41591,37000000.0
2008-12-19 19:15:00,2.41564,2.4157,2.41531,2.41531,17000000.0
2008-12-19 19:16:00,2.41515,2.41516,2.41473,2.41473,23000000.0
2008-12-19 19:17:00,2.413,2.413,2.40937,2.41034,17000000.0
2008-12-19 19:18:00,2.40958,2.41178,2.40921,2.40952,30000000.0
2008-12-19 19:19:00,2.40959,2.4119,2.40959,2.41036,36000000.0
2008-12-19 19:20:00,2.40965,2.40978,2.40896,2.40958,23000000.0
2008-12-19 19:21:00,2.41004,2.41047,2.41004,2.41018,21000000.0
2008-12-19 19:22:00,2.41012,2.41014,2.40984,2.40993,25000000.0
2008-12-19 19:23:00,2.40966,2.41142,2.40966,2.40989,12000000.0
2008-12-19 19:24:00,2.40991,2.41228,2.40991,2.41133,39000000.0
2008-12-19 19:25:00,2.41125,2.41131,2.41098,2.41131,49000000.0
2008-12-19 19:26:00,2.41192,2.41192,2.411,2.41136,48000000.0
2008-12-19 19:27:00,2.41131,2.41133,2.41085,2.41085,51000000.0
2008-12-19 19:28:00,2.41085,2.41288,2.41053,2.41288,40000000.0
2008-12-19 19:29:00,2.41331,2.41353,2.41322,2.41322,28000000.0
2008-12-19 19:30:00,2.41249,2.41269,2.41201,2.41235,32000000.0
2008-12-19 19:31:00,2.41229,2.41252,2.41229,2.41252,28000000.0
2008-12-19 19:32:00,2.41267,2.41291,2.41253,2.41253,31000000.0
2008-12-19 19:33:00,2.41233,2.41291,2.41233,2.41291,14000000.0
2008-12-19 19:34:00,2.41307,2.41352,2.413,2.41321,49000000.0
2008-12-19 19:35:00,2.41321,2.41391,2.41321,2.41391,28000000.0
2008-12-19 19:36:00,2.4142,2.41449,2.41391,2.41391,16000000.0
2008-12-19 19:37:00,2.4146,2.41587,2.41424,2.41585,26000000.0
2008-12-19 19:38:00,2.41741,2.42271,2.41741,2.42259,18000000.0
2008-12-19 19:39:00,2.4228,2.42307,2.42138,2.42239,13000000.0
2008-12-19 19:40:00,2.42253,2.42275,2.42238,2.4226,16000000.0
2008-12-19 19:41:00,2.42309,2.42345,2.42107,2.42107,17000000.0
2008-12-19 19:42:00,2.42042,2.42087,2.42042,2.42087,19000000.0
2008-12-19 19:43:00,2.4215,2.42261,2.4215,2.42171,21000000.0
2008-12-19 19:44:00,2.42095,2.42104,2.42068,2.42068,21000000.0
2008-12-19 19:45:00,2.4207,2.42097,2.42061,2.42081,33000000.0
2008-12-19 19:46:00,2.42091,2.42153,2.42091,2.42125,18000000.0
2008-12-19 19:47:00,2.42091,2.42119,2.42056,2.42056,22000000.0
2008-12-19 19:48:00,2.42013,2.42013,2.41956,2.41975,18000000.0
2008-12-19 19:49:00,2.41918,2.41918,2.41791,2.41791,27000000.0
2008-12-19 19:50:00,2.41804,2.41805,2.41771,2.41795,23000000.0
2008-12-19 19:51:00,2.41806,2.41806,2.41749,2.41784,25000000.0
2008-12-19 19:52:00,2.41704,2.41722,2.41695,2.41722,15000000.0
2008-12-19 19:53:00,2.41611,2.41611,2.41428,2.41462,21000000.0
2008-12-19 19:54:00,2.41447,2.41503,2.41439,2.41479,9000000.0
2008-12-19 19:55:00,2.41624,2.41624,2.41545,2.416,30000000.0
2008-12-19 19:56:00,2.4164,2.41694,2.4164,2.41672,20000000.0
2008-12-19 19:57:00,2.41697,2.4192,2.41697,2.4192,12000000.0
2008-12-19 19:58:00,2.41956,2.42005,2.41941,2.42005,13000000.0
2008-12-19 19:59:00,2.4205,2.42083,2.42032,2.42083,31000000.0
2008-12-19 20:00:00,2.42139,2.42139,2.4199,2.4199,23000000.0
2008-12-19 20:01:00,2.41938,2.41965,2.41916,2.41965,13000000.0
2008-12-19 20:02:00,2.41953,2.41953,2.41829,2.41837,20000000.0
2008-12-19 20:03:00,2.41815,2.41815,2.41795,2.41795,18000000.0
2008-12-19 20:04:00,2.41675,2.41698,2.41626,2.41626,27000000.0
2008-12-19 20:05:00,2.41626,2.4164,2.4156,2.4156,23000000.0
2008-12-19 20:06:00,2.4155,2.41638,2.41544,2.41638,13000000.0
2008-12-19 20:07:00,2.41556,2.41627,2.4144,2.41589,29000000.0
2008-12-19 20:08:00,2.417,2.417,2.41596,2.41619,15000000.0
2008-12-19 20:09:00,2.41676,2.41936,2.41658,2.41885,17000000.0
2008-12-19 20:10:00,2.41919,2.41981,2.41919,2.41967,20000000.0
2008-12-19 20:11:00,2.4194,2.41978,2.4179,2.4179,10000000.0
2008-12-19 20:12:00,2.4177,2.41872,2.41733,2.41872,15000000.0
2008-12-19 20:13:00,2.41681,2.41681,2.41581,2.41622,17000000.0
2008-12-19 20:14:00,2.4166,2.4166,2.41556,2.41556,15000000.0
2008-12-19 20:15:00,2.41475,2.41475,2.41388,2.41466,10000000.0
2008-12-19 20:16:00,2.41488,2.41501,2.41456,2.41501,22000000.0
2008-12-19 20:17:00,2.4156,2.41625,2.4156,2.41625,17000000.0
2008-12-19 20:18:00,2.41658,2.41658,2.41638,2.41642,24000000.0
2008-12-19 20:19:00,2.41625,2.41625,2.41577,2.41577,9000000.0
2008-12-19 20:20:00,2.41573,2.41595,2.41573,2.41587,14000000.0
2008-12-19 20:21:00,2.41618,2.41623,2.41606,2.41606,7000000.0
2008-12-19 20:22:00,2.41597,2.41608,2.41597,2.41605,12000000.0
2008-12-19 20:23:00,2.41589,2.41589,2.41522,2.41522,8000000.0
2008-12-19 20:24:00,2.41543,2.41543,2.41505,2.41505,15000000.0
2008-12-19 20:25:00,2.41488,2.41488,2.41447,2.41449,16000000.0
2008-12-19 20:26:00,2.41426,2.41446,2.41412,2.41412,22000000.0
2008-12-19 20:27:00,2.41424,2.41424,2.41348,2.41366,11000000.0
2008-12-19 20:28:00,2.41436,2.41556,2.41436,2.41539,7000000.0
2008-12-19 20:29:00,2.41535,2.41574,2.41527,2.41574,20000000.0
2008-12-19 20:30:00,2.41598,2.41727,2.41598,2.41727,27000000.0
2008-12-19 20:31:00,2.41732,2.41761,2.41732,2.41751,17000000.0
2008-12-19 20:32:00,2.41719,2.41719,2.41325,2.41325,20000000.0
2008-12-19 20:33:00,2.41329,2.41479,2.41326,2.41478,14000000.0
2008-12-19 20:34:00,2.41502,2.41556,2.41496,2.41556,28000000.0
2008-12-19 20:35:00,2.41466,2.41479,2.41458,2.41479,23000000.0
2008-12-19 20:36:00,2.41483,2.41483,2.41455,2.41455,11000000.0
2008-12-19 20:37:00,2.41489,2.4152,2.41489,2.4152,7000000.0
2008-12-19 20:38:00,2.41528,2.41553,2.4152,2.41542,10000000.0
2008-12-19 20:39:00,2.41509,2.41529,2.41486,2.41486,9000000.0
2008-12-19 20:40:00,2.4146,2.41602,2.4146,2.41602,7000000.0
2008-12-19 20:41:00,2.41628,2.41628,2.41601,2.41601,8000000.0
2008-12-19 20:42:00,2.41623,2.41626,2.41597,2.41597,15000000.0
2008-12-19 20:43:00,2.41611,2.41615,2.41592,2.41592,12000000.0
2008-12-19 20:44:00,2.4159,2.41592,2.4158,2.4159,7000000.0
2008-12-19 20:45:00,2.41583,2.41583,2.41551,2.41551,12000000.0
2008-12-19 20:46:00,2.41533,2.41542,2.41491,2.41491,9000000.0
2008-12-19 20:47:00,2.41469,2.41649,2.41469,2.41649,11000000.0
2008-12-19 20:48:00,2.41556,2.41603,2.41532,2.41603,11000000.0
2008-12-19 20:49:00,2.41658,2.41787,2.41658,2.41787,18000000.0
2008-12-19 20:50:00,2.41818,2.41961,2.41806,2.41961,8000000.0
2008-12-19 20:51:00,2.41935,2.41945,2.4192,2.41945,18000000.0
2008-12-19 20:52:00,2.42014,2.42156,2.41809,2.41809,15000000.0
2008-12-19 20:53:00,2.42057,2.42155,2.42057,2.42104,8000000.0
2008-12-19 20:54:00,2.42067,2.42129,2.42067,2.42129,10000000.0
2008-12-19 20:55:00,2.42221,2.42356,2.42221,2.4235,8000000.0
2008-12-19 20:56:00,2.42374,2.42392,2.42358,2.42382,8000000.0
2008-12-19 20:57:00,2.42259,2.42259,2.42158,2.42158,18000000.0
2008-12-19 20:58:00,2.42145,2.42149,2.42112,2.42112,14000000.0
2008-12-19 20:59:00,2.42169,2.42252,2.42056,2.42056,8000000.0
2008-12-19 21:00:00,2.42115,2.42187,2.42115,2.4217,11000000.0
2008-12-19 21:01:00,2.42155,2.42731,2.42147,2.42731,16000000.0
2008-12-19 21:02:00,2.4269,2.4269,2.42532,2.4264,18000000.0
2008-12-19 21:03:00,2.42682,2.42708,2.42607,2.42708,13000000.0
2008-12-19 21:04:00,2.42561,2.42561,2.41901,2.4198,8000000.0
2008-12-19 21:05:00,2.42451,2.42451,2.42307,2.42307,11000000.0
2008-12-19 21:06:00,2.42207,2.42207,2.41991,2.41991,8000000.0
2008-12-19 21:07:00,2.41922,2.41922,2.41768,2.41768,7000000.0
2008-12-19 21:08:00,2.41721,2.41721,2.41175,2.41175,11000000.0
2008-12-19 21:09:00,2.41202,2.41202,2.40929,2.40929,9000000.0
2008-12-19 21:10:00,2.40963,2.41156,2.40963,2.41156,9000000.0
2008-12-19 21:11:00,2.41161,2.41189,2.41161,2.41186,8000000.0
2008-12-19 21:12:00,2.41186,2.4121,2.40961,2.4121,8000000.0
2008-12-19 21:13:00,2.41248,2.41299,2.41248,2.41264,8000000.0
2008-12-19 21:14:00,2.41256,2.41256,2.41161,2.4118,8000000.0
2008-12-19 21:15:00,2.41169,2.41169,2.4111,2.4111,11000000.0
2008-12-19 21:16:00,2.41115,2.41172,2.41115,2.41172,9000000.0
2008-12-19 21:17:00,2.41153,2.41214,2.41153,2.41214,7000000.0
2008-12-19 21:18:00,2.41213,2.41213,2.41205,2.41211,7000000.0
2008-12-19 21:19:00,2.41215,2.41235,2.41215,2.41225,7000000.0
2008-12-19 21:20:00,2.41242,2.4128,2.41242,2.41244,12000000.0
2008-12-19 21:21:00,2.41227,2.41533,2.41227,2.41533,8000000.0
2008-12-19 21:22:00,2.41405,2.41405,2.41096,2.41097,7000000.0
2008-12-19 21:23:00,2.41168,2.41493,2.41168,2.41493,10000000.0
2008-12-19 21:24:00,2.41418,2.41418,2.41132,2.4116,8000000.0
2008-12-19 21:25:00,2.41247,2.41508,2.41247,2.41503,9000000.0
2008-12-19 21:26:00,2.41554,2.41554,2.41516,2.41516,17000000.0
2008-12-19 21:27:00,2.41568,2.41614,2.41568,2.41614,31000000.0
2008-12-19 21:28:00,2.41631,2.41652,2.41631,2.41647,20000000.0
2008-12-19 21:29:00,2.41636,2.41636,2.41602,2.41622,11000000.0
2008-12-19 21:30:00,2.41657,2.41683,2.41657,2.41683,9000000.0
2008-12-19 21:31:00,2.41683,2.41694,2.41683,2.41692,7000000.0
2008-12-19 21:32:00,2.4169,2.417,2.4168,2.417,8000000.0
2008-12-19 21:33:00,2.41669,2.41669,2.4136,2.4136,7000000.0
2008-12-19 21:34:00,2.41288,2.41321,2.41288,2.41315,10000000.0
2008-12-19 21:35:00,2.41322,2.41344,2.41322,2.41325,11000000.0
2008-12-19 21:36:00,2.41305,2.41305,2.41198,2.41198,11000000.0
2008-12-19 21:37:00,2.41117,2.41144,2.41117,2.41139,10000000.0
2008-12-19 21:38:00,2.41164,2.41208,2.41164,2.41208,26000000.0
2008-12-19 21:39:00,2.41205,2.41237,2.41142,2.41237,18000000.0
2008-12-19 21:40:00,2.41457,2.41481,2.4143,2.4143,12000000.0
2008-12-19 21:41:00,2.41282,2.41282,2.41196,2.41196,13000000.0
2008-12-19 21:42:00,2.41265,2.41265,2.41223,2.41265,7000000.0
2008-12-19 21:43:00,2.41285,2.41451,2.41285,2.41451,11000000.0
2008-12-19 21:44:00,2.41334,2.4135,2.41323,2.41347,18000000.0
2008-12-19 21:45:00,2.41348,2.41412,2.41348,2.41412,10000000.0
2008-12-19 21:46:00,2.4136,2.41367,2.41358,2.41367,15000000.0
2008-12-19 21:47:00,2.41424,2.41497,2.41424,2.41465,10000000.0
2008-12-19 21:48:00,2.41302,2.41326,2.41302,2.41312,7000000.0
2008-12-19 21:49:00,2.4133,2.41369,2.4133,2.41369,8000000.0
2008-12-19 21:50:00,2.41372,2.41419,2.4137,2.41419,10000000.0
2008-12-19 21:51:00,2.41463,2.4152,2.41347,2.41347,8000000.0
2008-12-19 21:52:00,2.41357,2.41357,2.41255,2.41302,10000000.0
2008-12-19 21:53:00,2.41325,2.41336,2.41312,2.41325,8000000.0
2008-12-19 21:54:00,2.41367,2.41367,2.41301,2.41301,9000000.0
2008-12-19 21:55:00,2.41304,2.41363,2.41276,2.41276,11000000.0
2008-12-19 21:56:00,2.41364,2.41587,2.41364,2.41587,22000000.0
2008-12-19 21:57:00,2.41709,2.41709,2.41689,2.41689,13000000.0
2008-12-19 21:58:00,2.41662,2.41662,2.41504,2.41504,16000000.0
2008-12-19 21:59:00,2.41481,2.41516,2.41469,2.41469,25000000.0
2008-12-19 22:00:00,2.41458,2.4164,2.41412,2.4164,12000000.0
2008-12-19 22:01:00,2.41677,2.41696,2.41656,2.41696,19000000.0
2008-12-19 22:02:00,2.41686,2.41686,2.41629,2.41681,11000000.0
2008-12-19 22:03:00,2.41713,2.41829,2.41713,2.41829,33000000.0
2008-12-19 22:04:00,2.41851,2.41851,2.41821,2.41821,11000000.0
2008-12-19 22:05:00,2.41814,2.41814,2.41779,2.41779,16000000.0
2008-12-19 22:06:00,2.41787,2.4181,2.41787,2.41809,8000000.0
2008-12-19 22:07:00,2.41815,2.41815,2.41747,2.41747,15000000.0
2008-12-19 22:08:00,2.41745,2.4175,2.41737,2.41742,30000000.0
2008-12-19 22:09:00,2.41779,2.41804,2.41776,2.41776,13000000.0
2008-12-19 22:10:00,2.41753,2.41755,2.41747,2.41747,8000000.0
2008-12-19 22:11:00,2.41744,2.41747,2.41738,2.41747,11000000.0
2008-12-19 22:12:00,2.41742,2.41752,2.41742,2.41747,15000000.0
2008-12-19 22:13:00,2.41749,2.41755,2.41749,2.41755,10000000.0
2008-12-19 22:14:00,2.41718,2.4178,2.41395,2.4166,13000000.0
2008-12-19 22:15:00,2.41736,2.41736,2.41622,2.41622,9000000.0
2008-12-19 22:16:00,2.41518,2.41518,2.41405,2.41405,8000000.0
2008-12-19 22:17:00,2.41323,2.41323,2.41201,2.41201,16000000.0
2008-12-19 22:18:00,2.41181,2.41468,2.41181,2.41468,9000000.0
2008-12-19 22:19:00,2.41458,2.41458,2.41391,2.41391,9000000.0
2008-12-19 22:20:00,2.41361,2.41381,2.41306,2.41381,7000000.0
2008-12-19 22:21:00,2.41335,2.41353,2.4132,2.41353,11000000.0
2008-12-19 22:22:00,2.41414,2.41424,2.41414,2.41424,11000000.0
2008-12-19 22:23:00,2.41418,2.41457,2.41418,2.41457,15000000.0
2008-12-19 22:24:00,2.41452,2.41452,2.41329,2.41329,10000000.0
2008-12-19 22:25:00,2.41342,2.41356,2.41342,2.41356,8000000.0
2008-12-19 22:26:00,2.41355,2.41393,2.41355,2.41393,8000000.0
2008-12-19 22:27:00,2.41411,2.41429,2.4141,2.41429,10000000.0
2008-12-19 22:28:00,2.41426,2.41436,2.41395,2.41395,10000000.0
2008-12-19 22:29:00,2.41396,2.41407,2.41396,2.41405,7000000.0
2008-12-19 22:30:00,2.41395,2.41409,2.41395,2.41401,11000000.0
2008-12-19 22:31:00,2.41414,2.41419,2.41401,2.41419,22000000.0
2008-12-19 22:32:00,2.41404,2.41404,2.41371,2.41381,7000000.0
2008-12-19 22:33:00,2.41387,2.41414,2.41386,2.41393,38000000.0
2008-12-19 22:34:00,2.41379,2.41408,2.41379,2.41391,47000000.0
2008-12-19 22:35:00,2.4145,2.4152,2.4145,2.4152,27000000.0
2008-12-19 22:36:00,2.41566,2.41578,2.41564,2.41566,26000000.0
2008-12-19 22:37:00,2.41566,2.41578,2.41565,2.41578,28000000.0
2008-12-19 22:38:00,2.41558,2.41682,2.4152,2.41589,15000000.0
2008-12-19 22:39:00,2.41659,2.41661,2.41609,2.41624,11000000.0
2008-12-19 22:40:00,2.41694,2.41761,2.41694,2.4173,9000000.0
2008-12-19 22:41:00,2.41746,2.41829,2.41746,2.41822,16000000.0
2008-12-19 22:42:00,2.41805,2.41818,2.41742,2.41818,9000000.0
2008-12-19 22:43:00,2.41818,2.41818,2.41785,2.41786,11000000.0
2008-12-19 22:44:00,2.41779,2.41803,2.41778,2.41799,8000000.0
2008-12-19 22:45:00,2.41812,2.41956,2.41764,2.41832,12000000.0
2008-12-19 22:46:00,2.42012,2.42012,2.41852,2.41968,9000000.0
2008-12-19 22:47:00,2.41672,2.41678,2.41663,2.41678,16000000.0
2008-12-19 22:48:00,2.41685,2.41717,2.41681,2.41681,11000000.0
2008-12-19 22:49:00,2.41685,2.41685,2.41673,2.41681,12000000.0
2008-12-19 22:50:00,2.41693,2.41704,2.41692,2.41704,16000000.0
2008-12-19 22:51:00,2.41696,2.41696,2.41669,2.41669,10000000.0
2008-12-19 22:52:00,2.41675,2.41805,2.41675,2.41805,10000000.0
2008-12-19 22:53:00,2.41844,2.41844,2.41482,2.41482,8000000.0
2008-12-19 22:54:00,2.41477,2.41485,2.41403,2.41485,13000000.0
2008-12-19 22:55:00,2.41533,2.41653,2.41533,2.41622,9000000.0
2008-12-19 22:56:00,2.41592,2.41801,2.41579,2.41801,8000000.0
2008-12-19 22:57:00,2.42006,2.421,2.42006,2.42087,7000000.0
2008-12-19 22:58:00,2.42095,2.42095,2.41759,2.41783,7000000.0
2008-12-19 22:59:00,2.41593,2.41708,2.41593,2.41708,9000000.0
2008-12-19 23:00:00,2.41662,2.41662,2.4164,2.41641,12000000.0
2008-12-19 23:01:00,2.41748,2.41748,2.41551,2.41551,9000000.0
2008-12-19 23:02:00,2.41426,2.41426,2.41248,2.41337,8000000.0
2008-12-19 23:03:00,2.41457,2.4154,2.41457,2.4154,12000000.0
2008-12-19 23:04:00,2.41562,2.41562,2.41537,2.41537,11000000.0
2008-12-19 23:05:00,2.41541,2.41555,2.41541,2.41555,11000000.0
2008-12-19 23:06:00,2.41554,2.41559,2.41552,2.41552,8000000.0
2008-12-19 23:07:00,2.41555,2.41555,2.41538,2.4155,9000000.0
2008-12-19 23:08:00,2.41559,2.41573,2.41559,2.41567,15000000.0
2008-12-19 23:09:00,2.41557,2.41558,2.41546,2.41546,7000000.0
2008-12-19 23:10:00,2.41555,2.41559,2.41548,2.41551,8000000.0
2008-12-19 23:11:00,2.41561,2.41573,2.41531,2.41531,7000000.0
2008-12-19 23:12:00,2.41565,2.41595,2.4154,2.41595,8000000.0
2008-12-19 23:13:00,2.41564,2.41663,2.41564,2.41663,7000000.0
2008-12-19 23:14:00,2.41697,2.41714,2.41683,2.41692,9000000.0
2008-12-19 23:15:00,2.41659,2.41659,2.41624,2.41634,8000000.0
2008-12-19 23:16:00,2.41637,2.41646,2.41501,2.41501,9000000.0
2008-12-19 23:17:00,2.41464,2.41464,2.41443,2.41443,11000000.0
2008-12-19 23:18:00,2.41492,2.41686,2.41492,2.41686,9000000.0
2008-12-19 23:19:00,2.41703,2.41703,2.41644,2.41644,11000000.0
2008-12-19 23:20:00,2.41627,2.41653,2.41622,2.41653,8000000.0
2008-12-19 23:21:00,2.41715,2.41778,2.41715,2.41732,10000000.0
2008-12-19 23:22:00,2.4167,2.41696,2.41656,2.41656,7000000.0
2008-12-19 23:23:00,2.41517,2.41558,2.41459,2.41467,7000000.0
2008-12-19 23:24:00,2.4153,2.41548,2.4153,2.4154,9000000.0
2008-12-19 23:25:00,2.41602,2.41686,2.41594,2.41686,5000000.0
2008-12-19 23:26:00,2.41675,2.41675,2.41581,2.41644,10000000.0
2008-12-19 23:27:00,2.41494,2.41714,2.41494,2.41714,8000000.0
2008-12-19 23:28:00,2.4174,2.41791,2.41704,2.4179,11000000.0
2008-12-19 23:29:00,2.41808,2.41808,2.41478,2.41478,25000000.0
2008-12-19 23:30:00,2.41346,2.41412,2.41335,2.41344,16000000.0
2008-12-19 23:31:00,2.41566,2.41592,2.41311,2.41311,14000000.0
2008-12-19 23:32:00,2.41233,2.41304,2.41233,2.41298,9000000.0
2008-12-19 23:33:00,2.41309,2.4136,2.41276,2.41276,8000000.0
2008-12-19 23:34:00,2.41364,2.4188,2.41364,2.4188,9000000.0
2008-12-19 23:35:00,2.41987,2.42122,2.41987,2.42122,12000000.0
2008-12-19 23:36:00,2.42062,2.42165,2.41858,2.42165,9000000.0
2008-12-19 23:37:00,2.42416,2.42416,2.42057,2.42063,8000000.0
2008-12-19 23:38:00,2.41881,2.41881,2.41481,2.41481,7000000.0
2008-12-19 23:39:00,2.41421,2.41454,2.41414,2.41454,11000000.0
2008-12-19 23:40:00,2.41527,2.41662,2.41527,2.41662,21000000.0
2008-12-19 23:41:00,2.4169,2.41719,2.41568,2.41568,8000000.0
2008-12-19 23:42:00,2.41726,2.4184,2.41726,2.41828,19000000.0
2008-12-19 23:43:00,2.41857,2.41888,2.41857,2.41887,8000000.0
2008-12-19 23:44:00,2.41886,2.41912,2.41886,2.41904,8000000.0
2008-12-19 23:45:00,2.41786,2.41877,2.41754,2.41877,7000000.0
2008-12-19 23:46:00,2.41932,2.41932,2.41887,2.41887,8000000.0
2008-12-19 23:47:00,2.41834,2.41834,2.41578,2.41578,11000000.0
2008-12-19 23:48:00,2.41577,2.41597,2.41577,2.41596,7000000.0
2008-12-19 23:49:00,2.41588,2.41593,2.4158,2.4158,9000000.0
2008-12-19 23:50:00,2.41586,2.416,2.41581,2.41584,8000000.0
2008-12-19 23:51:00,2.41678,2.41678,2.41533,2.4156,10000000.0
2008-12-19 23:52:00,2.41575,2.41575,2.41548,2.41569,7000000.0
2008-12-19 23:53:00,2.41564,2.41564,2.41508,2.41521,11000000.0
2008-12-19 23:54:00,2.415,2.41514,2.41306,2.41306,7000000.0
2008-12-19 23:55:00,2.4128,2.41436,2.41255,2.41436,9000000.0
2008-12-19 23:56:00,2.41501,2.41524,2.4128,2.41312,12000000.0
2008-12-19 23:57:00,2.41384,2.41495,2.41384,2.41421,25000000.0
2008-12-19 23:58:00,2.4135,2.4135,2.41236,2.41236,8000000.0
2008-12-19 23:59:00,2.41399,2.41736,2.41399,2.41736,18000000.0
2008-12-22 00:00:00,2.41921,2.41988,2.41817,2.41817,7000000.0
2008-12-22 00:01:00,2.41729,2.41757,2.41729,2.41736,8000000.0
2008-12-22 00:02:00,2.41715,2.41715,2.41687,2.41694,9000000.0
2008-12-22 00:03:00,2.41669,2.41669,2.41646,2.41668,12000000.0
2008-12-22 00:04:00,2.41687,2.41687,2.41629,2.41686,10000000.0
2008-12-22 00:05:00,2.41758,2.41966,2.41758,2.41902,9000000.0
2008-12-22 00:06:00,2.41734,2.41819,2.41734,2.41819,8000000.0
2008-12-22 00:07:00,2.41805,2.41832,2.41733,2.41832,9000000.0
2008-12-22 00:08:00,2.41811,2.41811,2.41779,2.41803,8000000.0
2008-12-22 00:09:00,2.41826,2.41911,2.41826,2.41911,7000000.0
2008-12-22 00:10:00,2.41926,2.41967,2.41913,2.41951,23000000.0
2008-12-22 00:11:00,2.41938,2.41938,2.41734,2.41747,10000000.0
2008-12-22 00:12:00,2.41799,2.41848,2.41799,2.4183,9000000.0
2008-12-22 00:13:00,2.4196,2.4199,2.4195,2.4195,7000000.0
2008-12-22 00:14:00,2.4171,2.41787,2.41661,2.41751,7000000.0
2008-12-22 00:15:00,2.41787,2.4183,2.4177,2.4183,9000000.0
2008-12-22 00:16:00,2.41869,2.42019,2.41869,2.42019,9000000.0
2008-12-22 00:17:00,2.42087,2.42118,2.42054,2.42054,7000000.0
2008-12-22 00:18:00,2.42076,2.42117,2.42076,2.42117,8000000.0
2008-12-22 00:19:00,2.41986,2.41986,2.41896,2.41896,10000000.0
2008-12-22 00:20:00,2.41823,2.41844,2.41817,2.41817,10000000.0
2008-12-22 00:21:00,2.41795,2.41795,2.41599,2.41599,8000000.0
2008-12-22 00:22:00,2.41915,2.41928,2.41912,2.41912,8000000.0
2008-12-22 00:23:00,2.4191,2.4203,2.419,2.4198,8000000.0
2008-12-22 00:24:00,2.41565,2.41615,2.41565,2.41615,8000000.0
2008-12-22 00:25:00,2.41652,2.41652,2.41622,2.41628,11000000.0
2008-12-22 00:26:00,2.41668,2.41743,2.41668,2.41743,7000000.0
2008-12-22 00:27:00,2.41749,2.41749,2.41722,2.41722,10000000.0
2008-12-22 00:28:00,2.41734,2.41807,2.41734,2.4179,8000000.0
2008-12-22 00:29:00,2.41519,2.4171,2.41518,2.4171,10000000.0
2008-12-22 00:30:00,2.41802,2.41906,2.41802,2.41906,8000000.0
2008-12-22 00:31:00,2.41908,2.41908,2.4177,2.4177,7000000.0
2008-12-22 00:32:00,2.41766,2.41794,2.41766,2.41789,7000000.0
2008-12-22 00:33:00,2.4184,2.4184,2.41826,2.41834,9000000.0
2008-12-22 00:34:00,2.41804,2.41902,2.41804,2.41902,23000000.0
2008-12-22 00:35:00,2.4158,2.4158,2.4157,2.4158,9000000.0
2008-12-22 00:36:00,2.42085,2.4209,2.4208,2.42088,9000000.0
2008-12-22 00:37:00,2.41974,2.41974,2.41788,2.4197,8000000.0
2008-12-22 00:38:00,2.41946,2.41966,2.41942,2.41958,7000000.0
2008-12-22 00:39:00,2.41952,2.41952,2.41891,2.41891,7000000.0
2008-12-22 00:40:00,2.41878,2.41962,2.41878,2.41962,7000000.0
2008-12-22 00:41:00,2.41968,2.4197,2.41896,2.41896,10000000.0
2008-12-22 00:42:00,2.42098,2.42098,2.42087,2.42098,8000000.0
2008-12-22 00:43:00,2.41894,2.41925,2.41894,2.41924,5000000.0
2008-12-22 00:44:00,2.41917,2.41917,2.41859,2.41907,11000000.0
2008-12-22 00:45:00,2.41951,2.41955,2.41925,2.41925,16000000.0
2008-12-22 00:46:00,2.41898,2.41898,2.41763,2.41763,10000000.0
2008-12-22 00:47:00,2.41751,2.41812,2.41751,2.41812,7000000.0
2008-12-22 00:48:00,2.41782,2.41867,2.41757,2.41867,8000000.0
2008-12-22 00:49:00,2.41882,2.4191,2.41874,2.4191,10000000.0
2008-12-22 00:50:00,2.42127,2.4214,2.42125,2.42132,10000000.0
2008-12-22 00:51:00,2.4198,2.42,2.4189,2.419,7000000.0
2008-12-22 00:52:00,2.41931,2.42019,2.41931,2.4201,7000000.0
2008-12-22 00:53:00,2.42147,2.42246,2.42147,2.42246,11000000.0
2008-12-22 00:54:00,2.4204,2.42237,2.4204,2.42237,10000000.0
2008-12-22 00:55:00,2.4215,2.4215,2.41904,2.42054,7000000.0
2008-12-22 00:56:00,2.4229,2.4229,2.42178,2.42198,11000000.0
2008-12-22 00:57:00,2.41934,2.42062,2.41842,2.42062,7000000.0
2008-12-22 00:58:00,2.42047,2.42142,2.41943,2.41943,10000000.0
2008-12-22 00:59:00,2.41874,2.41874,2.41799,2.41799,7000000.0
2008-12-22 01:00:00,2.41704,2.42067,2.41704,2.42067,19000000.0
2008-12-22 01:01:00,2.42085,2.42089,2.41787,2.41787,12000000.0
2008-12-22 01:02:00,2.4179,2.41855,2.4179,2.41855,8000000.0
2008-12-22 01:03:00,2.41846,2.41846,2.41764,2.41764,7000000.0
2008-12-22 01:04:00,2.41817,2.4185,2.41817,2.41835,8000000.0
2008-12-22 01:05:00,2.41842,2.41875,2.41842,2.41875,7000000.0
2008-12-22 01:06:00,2.4188,2.4188,2.41781,2.41783,8000000.0
2008-12-22 01:07:00,2.41791,2.41867,2.41791,2.41867,10000000.0
2008-12-22 01:08:00,2.42097,2.42097,2.42075,2.42085,5000000.0
2008-12-22 01:09:00,2.42062,2.42101,2.42023,2.42101,5000000.0
2008-12-22 01:10:00,2.4186,2.4193,2.4184,2.4192,11000000.0
2008-12-22 01:11:00,2.41861,2.41861,2.41776,2.41799,11000000.0
2008-12-22 01:12:00,2.41808,2.41819,2.41808,2.41819,8000000.0
2008-12-22 01:13:00,2.4203,2.4215,2.42,2.4205,10000000.0
2008-12-22 01:14:00,2.41947,2.41969,2.41887,2.41936,10000000.0
2008-12-22 01:15:00,2.41922,2.41934,2.41902,2.41934,10000000.0
2008-12-22 01:16:00,2.41868,2.41872,2.4186,2.41866,8000000.0
2008-12-22 01:17:00,2.41849,2.41849,2.41819,2.41821,10000000.0
2008-12-22 01:18:00,2.41835,2.41853,2.41827,2.41827,8000000.0
2008-12-22 01:19:00,2.41827,2.41857,2.41827,2.41857,11000000.0
2008-12-22 01:20:00,2.41819,2.41825,2.41812,2.41812,13000000.0
2008-12-22 01:21:00,2.41797,2.41797,2.41781,2.41785,7000000.0
2008-12-22 01:22:00,2.41762,2.4178,2.41762,2.4178,7000000.0
2008-12-22 01:23:00,2.41798,2.41842,2.41798,2.41824,11000000.0
2008-12-22 01:24:00,2.41791,2.41832,2.41791,2.41832,7000000.0
2008-12-22 01:25:00,2.41838,2.41882,2.41838,2.41881,9000000.0
2008-12-22 01:26:00,2.41803,2.41803,2.4164,2.41694,14000000.0
2008-12-22 01:27:00,2.41798,2.41798,2.41693,2.41777,15000000.0
2008-12-22 01:28:00,2.41657,2.4167,2.41652,2.41662,9000000.0
2008-12-22 01:29:00,2.41655,2.41656,2.41634,2.41649,10000000.0
2008-12-22 01:30:00,2.41627,2.4163,2.4162,2.41622,10000000.0
2008-12-22 01:31:00,2.4162,2.4162,2.41617,2.4162,10000000.0
2008-12-22 01:32:00,2.4163,2.4163,2.41493,2.41493,18000000.0
2008-12-22 01:33:00,2.41486,2.41525,2.41486,2.41524,20000000.0
2008-12-22 01:34:00,2.41533,2.41543,2.41533,2.41542,16000000.0
2008-12-22 01:35:00,2.41544,2.41544,2.41526,2.41534,8000000.0
2008-12-22 01:36:00,2.41526,2.41537,2.4151,2.4151,9000000.0
2008-12-22 01:37:00,2.41564,2.4157,2.41537,2.4157,7000000.0
2008-12-22 01:38:00,2.41509,2.41534,2.41506,2.41534,12000000.0
2008-12-22 01:39:00,2.41553,2.41553,2.41545,2.41545,12000000.0
2008-12-22 01:40:00,2.41553,2.41578,2.41553,2.41578,7000000.0
2008-12-22 01:41:00,2.41582,2.41585,2.41549,2.41549,11000000.0
2008-12-22 01:42:00,2.41518,2.41586,2.41507,2.41586,7000000.0
2008-12-22 01:43:00,2.41723,2.41728,2.41681,2.41727,8000000.0
2008-12-22 01:44:00,2.41802,2.41808,2.41801,2.41808,7000000.0
2008-12-22 01:45:00,2.41671,2.41671,2.41638,2.41655,7000000.0
2008-12-22 01:46:00,2.41651,2.41658,2.41625,2.41625,7000000.0
2008-12-22 01:47:00,2.41624,2.41658,2.41624,2.41657,14000000.0
2008-12-22 01:48:00,2.41693,2.41754,2.41693,2.41754,7000000.0
2008-12-22 01:49:00,2.4178,2.41785,2.41774,2.41775,8000000.0
2008-12-22 01:50:00,2.41784,2.4181,2.41764,2.4181,10000000.0
2008-12-22 01:51:00,2.41819,2.41873,2.41818,2.41873,16000000.0
2008-12-22 01:52:00,2.41924,2.41977,2.41924,2.41977,13000000.0
2008-12-22 01:53:00,2.41941,2.41941,2.41826,2.41872,7000000.0
2008-12-22 01:54:00,2.41931,2.42018,2.41931,2.42018,9000000.0
2008-12-22 01:55:00,2.42071,2.42138,2.42071,2.42137,12000000.0
2008-12-22 01:56:00,2.42164,2.42167,2.42126,2.42126,17000000.0
2008-12-22 01:57:00,2.42067,2.42099,2.42067,2.4207,13000000.0
2008-12-22 01:58:00,2.4208,2.42116,2.4208,2.42116,10000000.0
2008-12-22 01:59:00,2.42149,2.4224,2.42149,2.4224,6000000.0
2008-12-22 02:00:00,2.4232,2.42343,2.42307,2.42323,11000000.0
2008-12-22 02:01:00,2.42296,2.42389,2.42296,2.4238,8000000.0
2008-12-22 02:02:00,2.42262,2.42262,2.42227,2.42229,9000000.0
2008-12-22 02:03:00,2.42093,2.42093,2.41797,2.42009,10000000.0
2008-12-22 02:04:00,2.41942,2.41942,2.41837,2.41859,9000000.0
2008-12-22 02:05:00,2.41849,2.41877,2.41849,2.41859,10000000.0
2008-12-22 02:06:00,2.41914,2.42092,2.41914,2.42075,8000000.0
2008-12-22 02:07:00,2.42049,2.42058,2.42033,2.42033,8000000.0
2008-12-22 02:08:00,2.41954,2.41954,2.41858,2.41858,10000000.0
2008-12-22 02:09:00,2.41694,2.41771,2.41694,2.41771,7000000.0
2008-12-22 02:10:00,2.41814,2.41869,2.41814,2.41869,8000000.0
2008-12-22 02:11:00,2.41891,2.41891,2.41882,2.4189,8000000.0
2008-12-22 02:12:00,2.41909,2.42004,2.41904,2.42004,7000000.0
2008-12-22 02:13:00,2.4201,2.42083,2.42008,2.42068,7000000.0
2008-12-22 02:14:00,2.42048,2.42146,2.42048,2.42146,7000000.0
2008-12-22 02:15:00,2.42155,2.42166,2.42151,2.42166,8000000.0
2008-12-22 02:16:00,2.42142,2.42156,2.42125,2.42133,9000000.0
2008-12-22 02:17:00,2.42213,2.42295,2.42211,2.42295,9000000.0
2008-12-22 02:18:00,2.42316,2.42344,2.42285,2.42344,9000000.0
2008-12-22 02:19:00,2.42405,2.42405,2.42305,2.42326,11000000.0
2008-12-22 02:20:00,2.42277,2.42277,2.4216,2.4216,9000000.0
2008-12-22 02:21:00,2.42235,2.42341,2.42235,2.42341,7000000.0
2008-12-22 02:22:00,2.42338,2.42338,2.42226,2.42239,8000000.0
2008-12-22 02:23:00,2.4227,2.4228,2.42255,2.42267,10000000.0
2008-12-22 02:24:00,2.42315,2.42511,2.42315,2.42511,8000000.0
2008-12-22 02:25:00,2.42548,2.42548,2.42516,2.42534,11000000.0
2008-12-22 02:26:00,2.42521,2.42521,2.42353,2.42353,7000000.0
2008-12-22 02:27:00,2.42318,2.42323,2.42121,2.42121,9000000.0
2008-12-22 02:28:00,2.42174,2.42405,2.42174,2.42405,6000000.0
2008-12-22 02:29:00,2.42391,2.42392,2.42235,2.42235,7000000.0
2008-12-22 02:30:00,2.42158,2.42158,2.42032,2.42032,10000000.0
2008-12-22 02:31:00,2.42114,2.42307,2.42114,2.42268,8000000.0
2008-12-22 02:32:00,2.42094,2.42276,2.42094,2.42276,7000000.0
2008-12-22 02:33:00,2.4237,2.4247,2.4237,2.42441,8000000.0
2008-12-22 02:34:00,2.42419,2.42422,2.42397,2.42397,7000000.0
2008-12-22 02:35:00,2.42396,2.42396,2.42247,2.42247,11000000.0
2008-12-22 02:36:00,2.42256,2.42354,2.42256,2.42337,7000000.0
2008-12-22 02:37:00,2.42316,2.42316,2.42266,2.42272,7000000.0
2008-12-22 02:38:00,2.42274,2.42283,2.42234,2.42234,7000000.0
2008-12-22 02:39:00,2.42193,2.42193,2.42131,2.42139,8000000.0
2008-12-22 02:40:00,2.42307,2.42547,2.42307,2.42547,7000000.0
2008-12-22 02:41:00,2.42525,2.42525,2.42411,2.42411,8000000.0
2008-12-22 02:42:00,2.4245,2.42487,2.42448,2.42487,8000000.0
2008-12-22 02:43:00,2.42453,2.42492,2.42453,2.42492,9000000.0
2008-12-22 02:44:00,2.42544,2.42602,2.42544,2.42602,7000000.0
2008-12-22 02:45:00,2.42646,2.42665,2.42644,2.42658,8000000.0
2008-12-22 02:46:00,2.42572,2.42572,2.42524,2.42524,7000000.0
2008-12-22 02:47:00,2.42467,2.42514,2.42434,2.42439,11000000.0
2008-12-22 02:48:00,2.4232,2.4232,2.42267,2.42267,11000000.0
2008-12-22 02:49:00,2.42202,2.42259,2.42191,2.42259,11000000.0
2008-12-22 02:50:00,2.42208,2.42219,2.42168,2.42168,7000000.0
2008-12-22 02:51:00,2.42172,2.42234,2.42121,2.42234,8000000.0
2008-12-22 02:52:00,2.42308,2.42356,2.42308,2.42315,7000000.0
2008-12-22 02:53:00,2.42371,2.42372,2.42239,2.42254,8000000.0
2008-12-22 02:54:00,2.42239,2.42261,2.42185,2.42185,7000000.0
2008-12-22 02:55:00,2.42185,2.42185,2.42108,2.4211,8000000.0
2008-12-22 02:56:00,2.42106,2.42106,2.42064,2.42087,10000000.0
2008-12-22 02:57:00,2.4214,2.42269,2.42138,2.42269,8000000.0
2008-12-22 02:58:00,2.42292,2.42292,2.42264,2.42267,7000000.0
2008-12-22 02:59:00,2.42261,2.42297,2.42228,2.42297,9000000.0
2008-12-22 03:00:00,2.42328,2.42372,2.42328,2.42372,3000000.0
2008-12-22 03:01:00,2.42391,2.424,2.42321,2.42321,8000000.0
2008-12-22 03:02:00,2.42246,2.42246,2.42231,2.42234,8000000.0
2008-12-22 03:03:00,2.42359,2.42389,2.42328,2.42328,7000000.0
2008-12-22 03:04:00,2.42278,2.42278,2.42251,2.42253,7000000.0
2008-12-22 03:05:00,2.42295,2.42332,2.42295,2.42324,8000000.0
2008-12-22 03:06:00,2.42342,2.42433,2.42342,2.42433,10000000.0
2008-12-22 03:07:00,2.42435,2.42435,2.42388,2.42388,8000000.0
2008-12-22 03:08:00,2.42434,2.42491,2.42431,2.42489,7000000.0
2008-12-22 03:09:00,2.42484,2.42484,2.42469,2.42474,8000000.0
2008-12-22 03:10:00,2.42388,2.42419,2.42382,2.42419,10000000.0
2008-12-22 03:11:00,2.42428,2.42433,2.42418,2.4243,10000000.0
2008-12-22 03:12:00,2.42374,2.42374,2.42331,2.42331,7000000.0
2008-12-22 03:13:00,2.42311,2.42311,2.42269,2.42269,11000000.0
2008-12-22 03:14:00,2.42247,2.42301,2.42247,2.42301,8000000.0
2008-12-22 03:15:00,2.42447,2.42457,2.42349,2.42354,7000000.0
2008-12-22 03:16:00,2.4215,2.42368,2.4215,2.42258,8000000.0
2008-12-22 03:17:00,2.42354,2.42358,2.42302,2.42352,11000000.0
2008-12-22 03:18:00,2.42361,2.42364,2.42325,2.42332,10000000.0
2008-12-22 03:19:00,2.42311,2.42311,2.42212,2.42212,7000000.0
2008-12-22 03:20:00,2.42192,2.42192,2.42168,2.4218,10000000.0
2008-12-22 03:21:00,2.42175,2.42175,2.42129,2.4215,7000000.0
2008-12-22 03:22:00,2.42159,2.42211,2.42148,2.42211,8000000.0
2008-12-22 03:23:00,2.42196,2.42214,2.42188,2.42195,7000000.0
2008-12-22 03:24:00,2.42172,2.42184,2.42146,2.42184,10000000.0
2008-12-22 03:25:00,2.42211,2.42292,2.42199,2.42292,8000000.0
2008-12-22 03:26:00,2.4231,2.42338,2.423,2.423,7000000.0
2008-12-22 03:27:00,2.42311,2.42352,2.42311,2.42351,8000000.0
2008-12-22 03:28:00,2.42338,2.42355,2.42319,2.42355,8000000.0
2008-12-22 03:29:00,2.42358,2.4237,2.42311,2.4237,11000000.0
2008-12-22 03:30:00,2.42336,2.42362,2.42293,2.42293,8000000.0
2008-12-22 03:31:00,2.42235,2.42249,2.42226,2.4223,9000000.0
2008-12-22 03:32:00,2.42214,2.42214,2.42173,2.42173,9000000.0
2008-12-22 03:33:00,2.42138,2.42167,2.42132,2.42132,7000000.0
2008-12-22 03:34:00,2.42092,2.42178,2.42088,2.42152,9000000.0
2008-12-22 03:35:00,2.42135,2.42136,2.42117,2.42136,10000000.0
2008-12-22 03:36:00,2.42141,2.42145,2.42125,2.42145,8000000.0
2008-12-22 03:37:00,2.42151,2.42167,2.42151,2.42167,9000000.0
2008-12-22 03:38:00,2.42167,2.42167,2.4211,2.4211,7000000.0
2008-12-22 03:39:00,2.42032,2.42184,2.42032,2.42184,8000000.0
2008-12-22 03:40:00,2.42088,2.42088,2.42065,2.42065,11000000.0
2008-12-22 03:41:00,2.42057,2.42058,2.42044,2.42055,10000000.0
2008-12-22 03:42:00,2.4208,2.42081,2.42043,2.42043,9000000.0
2008-12-22 03:43:00,2.42039,2.42052,2.42039,2.42051,7000000.0
2008-12-22 03:44:00,2.42066,2.42069,2.42056,2.42069,8000000.0
2008-12-22 03:45:00,2.42041,2.42041,2.42023,2.42041,8000000.0
2008-12-22 03:46:00,2.41854,2.41973,2.41716,2.41973,8000000.0
2008-12-22 03:47:00,2.41958,2.41958,2.41823,2.41823,7000000.0
2008-12-22 03:48:00,2.41915,2.41973,2.41852,2.41852,11000000.0
2008-12-22 03:49:00,2.42032,2.42048,2.42032,2.42035,8000000.0
2008-12-22 03:50:00,2.42025,2.42042,2.4202,2.42042,7000000.0
2008-12-22 03:51:00,2.42039,2.42039,2.42015,2.42015,6000000.0
2008-12-22 03:52:00,2.41945,2.41977,2.41847,2.41849,8000000.0
2008-12-22 03:53:00,2.42015,2.42015,2.41954,2.41954,10000000.0
2008-12-22 03:54:00,2.41952,2.41952,2.41923,2.41943,11000000.0
2008-12-22 03:55:00,2.41961,2.42002,2.41961,2.42001,7000000.0
2008-12-22 03:56:00,2.41961,2.4198,2.41957,2.41962,10000000.0
2008-12-22 03:57:00,2.4195,2.41957,2.4193,2.4193,8000000.0
2008-12-22 03:58:00,2.41907,2.41911,2.4189,2.4189,8000000.0
2008-12-22 03:59:00,2.41865,2.41865,2.4183,2.4183,7000000.0
2008-12-22 04:00:00,2.41832,2.41844,2.4174,2.4174,9000000.0
2008-12-22 04:01:00,2.41694,2.41694,2.41564,2.41564,7000000.0
2008-12-22 04:02:00,2.41539,2.41539,2.4141,2.4142,8000000.0
2008-12-22 04:03:00,2.41526,2.41526,2.41458,2.41496,8000000.0
2008-12-22 04:04:00,2.41449,2.41455,2.41434,2.41436,10000000.0
2008-12-22 04:05:00,2.41405,2.41405,2.41192,2.41192,9000000.0
2008-12-22 04:06:00,2.41386,2.41386,2.41356,2.41368,8000000.0
2008-12-22 04:07:00,2.41394,2.41608,2.41394,2.41548,11000000.0
2008-12-22 04:08:00,2.4165,2.4175,2.4165,2.41657,7000000.0
2008-12-22 04:09:00,2.41681,2.41695,2.41671,2.41671,8000000.0
2008-12-22 04:10:00,2.41629,2.41711,2.41629,2.41711,10000000.0
2008-12-22 04:11:00,2.41722,2.41722,2.41688,2.41709,7000000.0
2008-12-22 04:12:00,2.41708,2.41711,2.41662,2.41684,8000000.0
2008-12-22 04:13:00,2.4167,2.41673,2.41655,2.41655,8000000.0
2008-12-22 04:14:00,2.41715,2.41735,2.41715,2.41735,7000000.0
2008-12-22 04:15:00,2.41784,2.41792,2.4157,2.4157,7000000.0
2008-12-22 04:16:00,2.41559,2.41572,2.41552,2.41553,7000000.0
2008-12-22 04:17:00,2.41561,2.41571,2.41553,2.41571,8000000.0
2008-12-22 04:18:00,2.41591,2.41619,2.41578,2.41619,11000000.0
2008-12-22 04:19:00,2.41624,2.41628,2.41612,2.41624,7000000.0
2008-12-22 04:20:00,2.41558,2.41558,2.41478,2.41478,10000000.0
2008-12-22 04:21:00,2.41459,2.41476,2.41453,2.41474,8000000.0
2008-12-22 04:22:00,2.4155,2.41604,2.4155,2.41604,9000000.0
2008-12-22 04:23:00,2.41634,2.41718,2.41634,2.41718,7000000.0
2008-12-22 04:24:00,2.41737,2.41744,2.41658,2.41744,9000000.0
2008-12-22 04:25:00,2.41802,2.41822,2.41795,2.41798,11000000.0
2008-12-22 04:26:00,2.41802,2.41845,2.41763,2.41763,7000000.0
2008-12-22 04:27:00,2.41695,2.41695,2.41606,2.41606,8000000.0
2008-12-22 04:28:00,2.41584,2.416,2.41562,2.41562,7000000.0
2008-12-22 04:29:00,2.41544,2.41544,2.41497,2.41506,8000000.0
2008-12-22 04:30:00,2.41529,2.41529,2.4146,2.41465,9000000.0
2008-12-22 04:31:00,2.41452,2.41469,2.41452,2.41461,10000000.0
2008-12-22 04:32:00,2.41463,2.41521,2.41463,2.41484,8000000.0
2008-12-22 04:33:00,2.41454,2.41548,2.41454,2.41548,8000000.0
2008-12-22 04:34:00,2.41643,2.41823,2.41643,2.41823,7000000.0
2008-12-22 04:35:00,2.41911,2.41977,2.41911,2.41962,7000000.0
2008-12-22 04:36:00,2.42008,2.42066,2.41966,2.42066,8000000.0
2008-12-22 04:37:00,2.42059,2.42104,2.42059,2.42084,7000000.0
2008-12-22 04:38:00,2.42117,2.42129,2.42093,2.42129,9000000.0
2008-12-22 04:39:00,2.42161,2.42253,2.42161,2.42253,9000000.0
2008-12-22 04:40:00,2.42272,2.42371,2.42272,2.42371,7000000.0
2008-12-22 04:41:00,2.42399,2.42412,2.4233,2.4233,8000000.0
2008-12-22 04:42:00,2.42293,2.42294,2.42264,2.42294,7000000.0
2008-12-22 04:43:00,2.42295,2.42309,2.42233,2.42252,11000000.0
2008-12-22 04:44:00,2.42261,2.42268,2.42249,2.42255,9000000.0
2008-12-22 04:45:00,2.42268,2.42289,2.42265,2.42289,11000000.0
2008-12-22 04:46:00,2.42297,2.4232,2.42292,2.4232,7000000.0
2008-12-22 04:47:00,2.42338,2.42338,2.42296,2.42296,7000000.0
2008-12-22 04:48:00,2.42311,2.42359,2.42311,2.42349,7000000.0
2008-12-22 04:49:00,2.4248,2.42554,2.42406,2.42406,11000000.0
2008-12-22 04:50:00,2.42369,2.42416,2.42369,2.42416,9000000.0
2008-12-22 04:51:00,2.42425,2.42495,2.42425,2.42495,7000000.0
2008-12-22 04:52:00,2.42518,2.42552,2.42518,2.42552,10000000.0
2008-12-22 04:53:00,2.4258,2.42632,2.4258,2.42592,9000000.0
2008-12-22 04:54:00,2.42655,2.42667,2.42462,2.42462,8000000.0
2008-12-22 04:55:00,2.42453,2.42453,2.42386,2.42445,8000000.0
2008-12-22 04:56:00,2.4239,2.4239,2.42349,2.42349,7000000.0
2008-12-22 04:57:00,2.42352,2.42352,2.42192,2.42192,8000000.0
2008-12-22 04:58:00,2.42183,2.4221,2.42183,2.4221,8000000.0
2008-12-22 04:59:00,2.4221,2.42218,2.42181,2.42218,8000000.0
2008-12-22 05:00:00,2.42207,2.42207,2.42187,2.4219,7000000.0
2008-12-22 05:01:00,2.42196,2.42252,2.42196,2.42248,9000000.0
2008-12-22 05:02:00,2.42238,2.42238,2.422,2.42213,7000000.0
2008-12-22 05:03:00,2.4222,2.42229,2.42214,2.4222,7000000.0
2008-12-22 05:04:00,2.42195,2.42213,2.42063,2.42063,7000000.0
2008-12-22 05:05:00,2.42066,2.42192,2.42066,2.42192,5000000.0
2008-12-22 05:06:00,2.42222,2.42269,2.42222,2.42269,7000000.0
2008-12-22 05:07:00,2.42266,2.42266,2.42213,2.42224,8000000.0
2008-12-22 05:08:00,2.42225,2.42231,2.42205,2.42205,10000000.0
2008-12-22 05:09:00,2.4222,2.4222,2.42191,2.42191,7000000.0
2008-12-22 05:10:00,2.42152,2.42152,2.42021,2.42027,7000000.0
2008-12-22 05:11:00,2.42043,2.42126,2.42042,2.42126,8000000.0
2008-12-22 05:12:00,2.42157,2.42271,2.42157,2.42255,11000000.0
2008-12-22 05:13:00,2.42264,2.42276,2.42252,2.42252,8000000.0
2008-12-22 05:14:00,2.42247,2.42266,2.42238,2.42265,7000000.0
2008-12-22 05:15:00,2.42287,2.42309,2.42287,2.42309,7000000.0
2008-12-22 05:16:00,2.42396,2.42416,2.42364,2.42364,7000000.0
2008-12-22 05:17:00,2.42361,2.42361,2.42338,2.4235,7000000.0
2008-12-22 05:18:00,2.42339,2.42339,2.42315,2.42315,8000000.0
2008-12-22 05:19:00,2.423,2.42309,2.42274,2.42284,7000000.0
2008-12-22 05:20:00,2.42267,2.42267,2.42221,2.42221,9000000.0
2008-12-22 05:21:00,2.42212,2.42213,2.42184,2.42184,8000000.0
2008-12-22 05:22:00,2.42123,2.42128,2.42118,2.42128,7000000.0
2008-12-22 05:23:00,2.4209,2.4209,2.42016,2.42016,10000000.0
2008-12-22 05:24:00,2.42026,2.42056,2.42026,2.42049,8000000.0
2008-12-22 05:25:00,2.4208,2.42139,2.4208,2.42139,7000000.0
2008-12-22 05:26:00,2.42105,2.42162,2.42105,2.42162,7000000.0
2008-12-22 05:27:00,2.42152,2.42152,2.42091,2.42091,8000000.0
2008-12-22 05:28:00,2.42102,2.42102,2.42015,2.42054,9000000.0
2008-12-22 05:29:00,2.42093,2.42128,2.42082,2.42128,7000000.0
2008-12-22 05:30:00,2.42136,2.4216,2.42131,2.42153,10000000.0
2008-12-22 05:31:00,2.42231,2.42331,2.42231,2.42285,8000000.0
2008-12-22 05:32:00,2.42254,2.42267,2.42235,2.42235,8000000.0
2008-12-22 05:33:00,2.42251,2.42266,2.42239,2.42243,9000000.0
2008-12-22 05:34:00,2.42338,2.42726,2.42338,2.42719,8000000.0
2008-12-22 05:35:00,2.42648,2.42648,2.42593,2.42593,7000000.0
2008-12-22 05:36:00,2.42631,2.4269,2.42631,2.42643,9000000.0
2008-12-22 05:37:00,2.42575,2.42578,2.42547,2.42578,7000000.0
2008-12-22 05:38:00,2.42545,2.42581,2.42545,2.42562,9000000.0
2008-12-22 05:39:00,2.42559,2.42559,2.42479,2.42479,7000000.0
2008-12-22 05:40:00,2.42477,2.42477,2.42464,2.42477,7000000.0
2008-12-22 05:41:00,2.42525,2.42529,2.42505,2.42505,8000000.0
2008-12-22 05:42:00,2.42506,2.42517,2.42496,2.42517,7000000.0
2008-12-22 05:43:00,2.42521,2.42567,2.42521,2.42563,9000000.0
2008-12-22 05:44:00,2.42574,2.42584,2.42389,2.42584,8000000.0
2008-12-22 05:45:00,2.42602,2.4266,2.42602,2.42658,11000000.0
2008-12-22 05:46:00,2.42646,2.42653,2.42635,2.42652,7000000.0
2008-12-22 05:47:00,2.42638,2.42638,2.42595,2.42595,8000000.0
2008-12-22 05:48:00,2.42565,2.42583,2.42547,2.42583,9000000.0
2008-12-22 05:49:00,2.42562,2.42625,2.42493,2.42625,8000000.0
2008-12-22 05:50:00,2.42699,2.4272,2.42611,2.42611,9000000.0
2008-12-22 05:51:00,2.4267,2.42671,2.42654,2.42654,8000000.0
2008-12-22 05:52:00,2.42634,2.42642,2.42603,2.42642,8000000.0
2008-12-22 05:53:00,2.426,2.42604,2.42598,2.42598,7000000.0
2008-12-22 05:54:00,2.42611,2.42671,2.42611,2.42671,10000000.0
2008-12-22 05:55:00,2.42666,2.42666,2.42637,2.42639,5000000.0
2008-12-22 05:56:00,2.42621,2.42621,2.42494,2.42494,11000000.0
2008-12-22 05:57:00,2.4247,2.42544,2.42448,2.42544,8000000.0
2008-12-22 05:58:00,2.4252,2.42552,2.42507,2.42552,9000000.0
2008-12-22 05:59:00,2.4255,2.42564,2.42541,2.42545,10000000.0
2008-12-22 06:00:00,2.4254,2.42578,2.4254,2.42578,8000000.0
2008-12-22 06:01:00,2.42574,2.42583,2.42566,2.42566,7000000.0
2008-12-22 06:02:00,2.42563,2.42563,2.42544,2.42555,7000000.0
2008-12-22 06:03:00,2.42556,2.42562,2.4254,2.42551,8000000.0
2008-12-22 06:04:00,2.42549,2.42564,2.42548,2.42564,7000000.0
2008-12-22 06:05:00,2.42564,2.42564,2.42532,2.42547,7000000.0
2008-12-22 06:06:00,2.42536,2.42536,2.4251,2.42515,7000000.0
2008-12-22 06:07:00,2.42518,2.42522,2.42515,2.42521,7000000.0
2008-12-22 06:08:00,2.42487,2.42487,2.42303,2.42303,7000000.0
2008-12-22 06:09:00,2.42349,2.42389,2.42337,2.42389,8000000.0
2008-12-22 06:10:00,2.42303,2.42331,2.42303,2.42317,8000000.0
2008-12-22 06:11:00,2.42333,2.42344,2.42333,2.42344,8000000.0
2008-12-22 06:12:00,2.42304,2.42304,2.42279,2.42288,8000000.0
2008-12-22 06:13:00,2.42243,2.42334,2.42236,2.42323,8000000.0
2008-12-22 06:14:00,2.42238,2.42238,2.42185,2.42185,10000000.0
2008-12-22 06:15:00,2.42155,2.42158,2.42134,2.42158,8000000.0
2008-12-22 06:16:00,2.42186,2.42217,2.42185,2.42211,11000000.0
2008-12-22 06:17:00,2.42192,2.42192,2.42068,2.42068,7000000.0
2008-12-22 06:18:00,2.42054,2.42106,2.42054,2.42106,9000000.0
2008-12-22 06:19:00,2.42101,2.42126,2.42101,2.42122,7000000.0
2008-12-22 06:20:00,2.42154,2.42219,2.42154,2.42219,9000000.0
2008-12-22 06:21:00,2.42193,2.42193,2.4214,2.4214,8000000.0
2008-12-22 06:22:00,2.42143,2.42143,2.42119,2.42131,8000000.0
2008-12-22 06:23:00,2.42116,2.4218,2.42092,2.4218,8000000.0
2008-12-22 06:24:00,2.42126,2.42126,2.41891,2.41891,11000000.0
2008-12-22 06:25:00,2.41862,2.4196,2.41862,2.4196,11000000.0
2008-12-22 06:26:00,2.41976,2.41987,2.41965,2.41973,11000000.0
2008-12-22 06:27:00,2.42042,2.42042,2.41985,2.42028,7000000.0
2008-12-22 06:28:00,2.41992,2.42052,2.41983,2.42052,8000000.0
2008-12-22 06:29:00,2.42013,2.42017,2.41971,2.41971,8000000.0
2008-12-22 06:30:00,2.41922,2.41923,2.41885,2.41885,8000000.0
2008-12-22 06:31:00,2.41837,2.41837,2.41771,2.41775,7000000.0
2008-12-22 06:32:00,2.41605,2.41719,2.41585,2.41645,7000000.0
2008-12-22 06:33:00,2.4176,2.41768,2.41755,2.41767,7000000.0
2008-12-22 06:34:00,2.41779,2.41823,2.41779,2.41823,7000000.0
2008-12-22 06:35:00,2.41841,2.41843,2.41779,2.41779,11000000.0
2008-12-22 06:36:00,2.41735,2.41747,2.41706,2.41743,7000000.0
2008-12-22 06:37:00,2.41772,2.41786,2.41764,2.41786,10000000.0
2008-12-22 06:38:00,2.41819,2.41949,2.41819,2.41949,10000000.0
2008-12-22 06:39:00,2.4196,2.41994,2.4196,2.41994,11000000.0
2008-12-22 06:40:00,2.42024,2.42101,2.42024,2.42101,9000000.0
2008-12-22 06:41:00,2.42164,2.42178,2.42138,2.42138,7000000.0
2008-12-22 06:42:00,2.42119,2.42129,2.42104,2.42104,8000000.0
2008-12-22 06:43:00,2.42144,2.42233,2.42144,2.42233,7000000.0
2008-12-22 06:44:00,2.4227,2.42272,2.42071,2.42071,8000000.0
2008-12-22 06:45:00,2.42116,2.4216,2.42116,2.4216,8000000.0
2008-12-22 06:46:00,2.4214,2.4214,2.42021,2.42021,10000000.0
2008-12-22 06:47:00,2.42002,2.42017,2.42002,2.42003,8000000.0
2008-12-22 06:48:00,2.42001,2.42021,2.42001,2.4202,7000000.0
2008-12-22 06:49:00,2.42029,2.42087,2.42029,2.42087,8000000.0
2008-12-22 06:50:00,2.42097,2.42113,2.42097,2.42113,10000000.0
2008-12-22 06:51:00,2.4212,2.4213,2.42116,2.42127,10000000.0
2008-12-22 06:52:00,2.42133,2.42133,2.42053,2.42053,8000000.0
2008-12-22 06:53:00,2.42043,2.42063,2.4204,2.42048,8000000.0
2008-12-22 06:54:00,2.42044,2.42044,2.42009,2.42013,8000000.0
2008-12-22 06:55:00,2.41972,2.42007,2.41972,2.41999,7000000.0
2008-12-22 06:56:00,2.42016,2.42054,2.42003,2.42054,8000000.0
2008-12-22 06:57:00,2.42041,2.42041,2.41929,2.41929,7000000.0
2008-12-22 06:58:00,2.41922,2.42007,2.41914,2.42007,7000000.0
2008-12-22 06:59:00,2.41961,2.42159,2.41877,2.42159,7000000.0
2008-12-22 07:00:00,2.42031,2.42031,2.42011,2.42011,7000000.0
2008-12-22 07:01:00,2.42011,2.4206,2.42011,2.42053,7000000.0
2008-12-22 07:02:00,2.42071,2.42083,2.42051,2.42066,9000000.0
2008-12-22 07:03:00,2.42123,2.42235,2.42123,2.42235,7000000.0
2008-12-22 07:04:00,2.42169,2.42224,2.42136,2.42224,8000000.0
2008-12-22 07:05:00,2.42228,2.42228,2.42167,2.42182,11000000.0
2008-12-22 07:06:00,2.42196,2.42252,2.42196,2.42221,11000000.0
2008-12-22 07:07:00,2.42217,2.42276,2.42217,2.42253,11000000.0
2008-12-22 07:08:00,2.42299,2.42339,2.4227,2.42339,9000000.0
2008-12-22 07:09:00,2.4236,2.42391,2.4236,2.42381,8000000.0
2008-12-22 07:10:00,2.42361,2.42368,2.42338,2.42338,7000000.0
2008-12-22 07:11:00,2.42339,2.42353,2.42326,2.42351,10000000.0
2008-12-22 07:12:00,2.42436,2.42436,2.42164,2.42244,7000000.0
2008-12-22 07:13:00,2.42293,2.42383,2.42213,2.42383,8000000.0
2008-12-22 07:14:00,2.42425,2.42477,2.42425,2.42477,7000000.0
2008-12-22 07:15:00,2.4251,2.42651,2.4251,2.42651,10000000.0
2008-12-22 07:16:00,2.4267,2.4267,2.42561,2.42561,8000000.0
2008-12-22 07:17:00,2.42484,2.42528,2.42484,2.42485,11000000.0
2008-12-22 07:18:00,2.42446,2.42463,2.42446,2.42462,8000000.0
2008-12-22 07:19:00,2.42467,2.42475,2.42457,2.42466,8000000.0
2008-12-22 07:20:00,2.42454,2.42501,2.42454,2.42497,9000000.0
2008-12-22 07:21:00,2.425,2.42616,2.42473,2.42616,10000000.0
2008-12-22 07:22:00,2.42617,2.42617,2.42571,2.42591,11000000.0
2008-12-22 07:23:00,2.42606,2.42662,2.42599,2.42599,7000000.0
2008-12-22 07:24:00,2.42604,2.42604,2.42543,2.42543,9000000.0
2008-12-22 07:25:00,2.42458,2.42458,2.42416,2.42416,8000000.0
2008-12-22 07:26:00,2.42459,2.42523,2.42459,2.42523,7000000.0
2008-12-22 07:27:00,2.42549,2.42571,2.42542,2.42571,7000000.0
2008-12-22 07:28:00,2.42544,2.42544,2.42492,2.42504,7000000.0
2008-12-22 07:29:00,2.42494,2.42578,2.42494,2.42578,8000000.0
2008-12-22 07:30:00,2.42609,2.42609,2.42585,2.42608,8000000.0
2008-12-22 07:31:00,2.42635,2.42721,2.42635,2.42721,7000000.0
2008-12-22 07:32:00,2.42765,2.42766,2.42763,2.42766,5000000.0
2008-12-22 07:33:00,2.42736,2.42742,2.42709,2.42742,8000000.0
2008-12-22 07:34:00,2.42765,2.42783,2.4275,2.42778,11000000.0
2008-12-22 07:35:00,2.42833,2.42833,2.4282,2.42825,8000000.0
2008-12-22 07:36:00,2.42782,2.42782,2.4277,2.42777,7000000.0
2008-12-22 07:37:00,2.42787,2.42887,2.42787,2.42887,7000000.0
2008-12-22 07:38:00,2.42913,2.42962,2.42907,2.42962,11000000.0
2008-12-22 07:39:00,2.42936,2.42936,2.42899,2.42899,7000000.0
2008-12-22 07:40:00,2.42848,2.42848,2.42797,2.42838,8000000.0
2008-12-22 07:41:00,2.42819,2.42819,2.42651,2.42651,9000000.0
2008-12-22 07:42:00,2.42637,2.42658,2.42636,2.42644,11000000.0
2008-12-22 07:43:00,2.42658,2.42658,2.4255,2.4255,7000000.0
2008-12-22 07:44:00,2.42544,2.42544,2.42423,2.42424,7000000.0
2008-12-22 07:45:00,2.42427,2.42445,2.42427,2.42437,7000000.0
2008-12-22 07:46:00,2.42445,2.42481,2.42445,2.42481,10000000.0
2008-12-22 07:47:00,2.42427,2.42445,2.4242,2.42445,7000000.0
2008-12-22 07:48:00,2.42461,2.42461,2.42425,2.42425,8000000.0
2008-12-22 07:49:00,2.42471,2.42625,2.42471,2.42625,8000000.0
2008-12-22 07:50:00,2.42645,2.42645,2.42582,2.42582,7000000.0
2008-12-22 07:51:00,2.42544,2.42544,2.42527,2.42539,8000000.0
2008-12-22 07:52:00,2.4253,2.42583,2.42332,2.42423,10000000.0
2008-12-22 07:53:00,2.42476,2.42536,2.42475,2.42532,11000000.0
2008-12-22 07:54:00,2.42541,2.42554,2.42526,2.4253,9000000.0
2008-12-22 07:55:00,2.42536,2.42565,2.42536,2.42557,9000000.0
2008-12-22 07:56:00,2.42579,2.42589,2.42571,2.42583,9000000.0
2008-12-22 07:57:00,2.42582,2.42609,2.42581,2.42602,7000000.0
2008-12-22 07:58:00,2.42572,2.42572,2.42554,2.4256,7000000.0
2008-12-22 07:59:00,2.42546,2.42559,2.42521,2.42547,7000000.0
2008-12-22 08:00:00,2.42509,2.42509,2.42411,2.42411,8000000.0
2008-12-22 08:01:00,2.42386,2.42386,2.42216,2.42216,10000000.0
2008-12-22 08:02:00,2.42103,2.4214,2.42103,2.4214,7000000.0
2008-12-22 08:03:00,2.42143,2.42222,2.42143,2.42222,8000000.0
2008-12-22 08:04:00,2.42251,2.42376,2.42248,2.42376,8000000.0
2008-12-22 08:05:00,2.42421,2.42421,2.42404,2.42406,8000000.0
2008-12-22 08:06:00,2.42336,2.42449,2.42336,2.42449,7000000.0
2008-12-22 08:07:00,2.42478,2.42502,2.42464,2.42502,7000000.0
2008-12-22 08:08:00,2.42501,2.42501,2.42466,2.42471,7000000.0
2008-12-22 08:09:00,2.42449,2.42457,2.42429,2.42433,7000000.0
2008-12-22 08:10:00,2.42433,2.42446,2.42433,2.42441,7000000.0
2008-12-22 08:11:00,2.42435,2.42435,2.42269,2.42269,8000000.0
2008-12-22 08:12:00,2.42266,2.42283,2.42257,2.42283,9000000.0
2008-12-22 08:13:00,2.42286,2.42298,2.42209,2.42209,7000000.0
2008-12-22 08:14:00,2.42137,2.42137,2.4205,2.42135,9000000.0
2008-12-22 08:15:00,2.42147,2.4217,2.42139,2.4217,8000000.0
2008-12-22 08:16:00,2.42171,2.42171,2.42051,2.42051,11000000.0
2008-12-22 08:17:00,2.42012,2.42028,2.42012,2.42023,7000000.0
2008-12-22 08:18:00,2.42033,2.42186,2.42033,2.42186,9000000.0
2008-12-22 08:19:00,2.42204,2.42204,2.42103,2.42103,7000000.0
2008-12-22 08:20:00,2.42171,2.42251,2.42171,2.42223,8000000.0
2008-12-22 08:21:00,2.4225,2.42282,2.42205,2.42205,8000000.0
2008-12-22 08:22:00,2.42187,2.42187,2.42166,2.42181,8000000.0
2008-12-22 08:23:00,2.42187,2.42199,2.42179,2.42179,7000000.0
2008-12-22 08:24:00,2.4229,2.424,2.42188,2.42358,7000000.0
2008-12-22 08:25:00,2.42183,2.42188,2.42178,2.42188,8000000.0
2008-12-22 08:26:00,2.42192,2.42192,2.42153,2.42153,7000000.0
2008-12-22 08:27:00,2.42195,2.42294,2.42195,2.42294,10000000.0
2008-12-22 08:28:00,2.42298,2.42318,2.42288,2.42318,7000000.0
2008-12-22 08:29:00,2.42332,2.42512,2.42332,2.42512,10000000.0
2008-12-22 08:30:00,2.42536,2.42577,2.4253,2.42574,7000000.0
2008-12-22 08:31:00,2.42617,2.42675,2.42617,2.42661,10000000.0
2008-12-22 08:32:00,2.42621,2.42647,2.42621,2.42641,8000000.0
2008-12-22 08:33:00,2.42619,2.42619,2.42457,2.42457,7000000.0
2008-12-22 08:34:00,2.42436,2.42467,2.42416,2.42416,9000000.0
2008-12-22 08:35:00,2.4247,2.42487,2.42454,2.42487,9000000.0
2008-12-22 08:36:00,2.42418,2.42519,2.42399,2.42519,8000000.0
2008-12-22 08:37:00,2.42557,2.42584,2.42553,2.42564,9000000.0
2008-12-22 08:38:00,2.42574,2.42598,2.42572,2.42578,10000000.0
2008-12-22 08:39:00,2.42572,2.42585,2.42572,2.42581,11000000.0
2008-12-22 08:40:00,2.42582,2.42601,2.42578,2.42585,8000000.0
2008-12-22 08:41:00,2.42577,2.42577,2.42528,2.42528,11000000.0
2008-12-22 08:42:00,2.42528,2.42528,2.42485,2.4249,10000000.0
2008-12-22 08:43:00,2.42446,2.42501,2.42441,2.42501,8000000.0
2008-12-22 08:44:00,2.4246,2.4246,2.42407,2.42447,10000000.0
2008-12-22 08:45:00,2.42479,2.4255,2.42479,2.42544,8000000.0
2008-12-22 08:46:00,2.4254,2.4254,2.42284,2.42337,8000000.0
2008-12-22 08:47:00,2.42237,2.42319,2.42237,2.42319,7000000.0
2008-12-22 08:48:00,2.4238,2.42399,2.42378,2.42399,10000000.0
2008-12-22 08:49:00,2.42397,2.42397,2.42355,2.42355,11000000.0
2008-12-22 08:50:00,2.42324,2.42336,2.42324,2.42329,7000000.0
2008-12-22 08:51:00,2.42315,2.42315,2.42213,2.42214,8000000.0
2008-12-22 08:52:00,2.4208,2.42121,2.42062,2.42062,9000000.0
2008-12-22 08:53:00,2.41885,2.41939,2.41852,2.41852,8000000.0
2008-12-22 08:54:00,2.41787,2.41795,2.41767,2.4177,8000000.0
2008-12-22 08:55:00,2.4176,2.4176,2.41724,2.41724,8000000.0
2008-12-22 08:56:00,2.41739,2.418,2.41739,2.41782,7000000.0
2008-12-22 08:57:00,2.4176,2.4176,2.41687,2.41687,8000000.0
2008-12-22 08:58:00,2.41667,2.41683,2.41667,2.41677,7000000.0
2008-12-22 08:59:00,2.4172,2.41769,2.41705,2.41769,7000000.0
2008-12-22 09:00:00,2.41914,2.421,2.41914,2.421,8000000.0
2008-12-22 09:01:00,2.42066,2.42066,2.41938,2.41938,9000000.0
2008-12-22 09:02:00,2.41907,2.4194,2.41907,2.4194,10000000.0
2008-12-22 09:03:00,2.41911,2.41914,2.41895,2.41895,7000000.0
2008-12-22 09:04:00,2.41908,2.41908,2.41882,2.41882,7000000.0
2008-12-22 09:05:00,2.41846,2.41886,2.41846,2.41882,7000000.0
2008-12-22 09:06:00,2.41897,2.41929,2.41885,2.41885,11000000.0
2008-12-22 09:07:00,2.41929,2.4195,2.41929,2.4194,8000000.0
2008-12-22 09:08:00,2.41913,2.41913,2.41858,2.41886,5000000.0
2008-12-22 09:09:00,2.4193,2.42023,2.4193,2.42023,11000000.0
2008-12-22 09:10:00,2.42015,2.42065,2.42009,2.42065,7000000.0
2008-12-22 09:11:00,2.42068,2.42126,2.42068,2.42126,9000000.0
2008-12-22 09:12:00,2.42074,2.42108,2.42074,2.42091,8000000.0
2008-12-22 09:13:00,2.42078,2.42078,2.42022,2.42042,9000000.0
2008-12-22 09:14:00,2.4202,2.4202,2.41933,2.41933,11000000.0
2008-12-22 09:15:00,2.41933,2.41958,2.41933,2.41955,7000000.0
2008-12-22 09:16:00,2.41935,2.41951,2.41899,2.41951,8000000.0
2008-12-22 09:17:00,2.41949,2.42055,2.41949,2.42055,11000000.0
2008-12-22 09:18:00,2.41996,2.41996,2.41946,2.41979,8000000.0
2008-12-22 09:19:00,2.41981,2.42037,2.41981,2.42037,7000000.0
2008-12-22 09:20:00,2.42039,2.42124,2.42039,2.42124,7000000.0
2008-12-22 09:21:00,2.42136,2.42164,2.42136,2.42152,8000000.0
2008-12-22 09:22:00,2.42164,2.42164,2.4213,2.42147,8000000.0
2008-12-22 09:23:00,2.42176,2.42179,2.42168,2.42173,7000000.0
2008-12-22 09:24:00,2.42172,2.42224,2.42145,2.42224,8000000.0
2008-12-22 09:25:00,2.42235,2.42265,2.42235,2.42265,7000000.0
2008-12-22 09:26:00,2.42264,2.42266,2.42223,2.42223,11000000.0
2008-12-22 09:27:00,2.42208,2.42233,2.422,2.42233,11000000.0
2008-12-22 09:28:00,2.42269,2.42364,2.42269,2.42344,9000000.0
2008-12-22 09:29:00,2.42425,2.42432,2.42235,2.42235,8000000.0
2008-12-22 09:30:00,2.42193,2.42232,2.42157,2.42232,7000000.0
2008-12-22 09:31:00,2.4239,2.42631,2.4239,2.42532,7000000.0
2008-12-22 09:32:00,2.42493,2.42564,2.4249,2.42564,7000000.0
2008-12-22 09:33:00,2.42569,2.42636,2.42473,2.42517,8000000.0
2008-12-22 09:34:00,2.42472,2.42483,2.42415,2.42483,7000000.0
2008-12-22 09:35:00,2.42476,2.42476,2.42403,2.42403,10000000.0
2008-12-22 09:36:00,2.42408,2.42583,2.42311,2.42583,8000000.0
2008-12-22 09:37:00,2.42492,2.42492,2.42194,2.42194,11000000.0
2008-12-22 09:38:00,2.42229,2.42371,2.42073,2.42371,11000000.0
2008-12-22 09:39:00,2.4234,2.4234,2.42187,2.42192,7000000.0
2008-12-22 09:40:00,2.42155,2.42165,2.42073,2.42073,9000000.0
2008-12-22 09:41:00,2.42095,2.42168,2.42074,2.42168,8000000.0
2008-12-22 09:42:00,2.42219,2.4234,2.42219,2.42264,10000000.0
2008-12-22 09:43:00,2.42211,2.42242,2.42207,2.42207,11000000.0
2008-12-22 09:44:00,2.42308,2.42333,2.42303,2.42303,8000000.0
2008-12-22 09:45:00,2.42379,2.42406,2.42368,2.42406,7000000.0
2008-12-22 09:46:00,2.42413,2.42471,2.42388,2.424,11000000.0
2008-12-22 09:47:00,2.42532,2.42558,2.42484,2.42546,9000000.0
2008-12-22 09:48:00,2.42483,2.42503,2.42374,2.42374,7000000.0
2008-12-22 09:49:00,2.42218,2.42282,2.42207,2.42282,11000000.0
2008-12-22 09:50:00,2.42344,2.42372,2.42312,2.42372,8000000.0
2008-12-22 09:51:00,2.42422,2.425,2.42408,2.425,8000000.0
2008-12-22 09:52:00,2.42527,2.42598,2.42458,2.42598,8000000.0
2008-12-22 09:53:00,2.4259,2.42645,2.4259,2.42633,10000000.0
2008-12-22 09:54:00,2.42525,2.42589,2.42496,2.42589,10000000.0
2008-12-22 09:55:00,2.426,2.426,2.42512,2.42512,8000000.0
2008-12-22 09:56:00,2.42494,2.42494,2.42377,2.42377,10000000.0
2008-12-22 09:57:00,2.4223,2.42368,2.4223,2.42368,8000000.0
2008-12-22 09:58:00,2.42374,2.42381,2.42363,2.42381,8000000.0
2008-12-22 09:59:00,2.42365,2.42424,2.42365,2.42381,10000000.0
2008-12-22 10:00:00,2.424,2.42436,2.424,2.42436,10000000.0
2008-12-22 10:01:00,2.42469,2.4249,2.42439,2.4249,10000000.0
2008-12-22 10:02:00,2.42475,2.4249,2.42201,2.42201,10000000.0
2008-12-22 10:03:00,2.42291,2.42366,2.42268,2.42268,7000000.0
2008-12-22 10:04:00,2.42268,2.42289,2.42199,2.42199,7000000.0
2008-12-22 10:05:00,2.42056,2.42056,2.41993,2.42024,11000000.0
2008-12-22 10:06:00,2.42035,2.42091,2.42035,2.42069,7000000.0
2008-12-22 10:07:00,2.42163,2.42195,2.42157,2.42195,7000000.0
2008-12-22 10:08:00,2.42227,2.42257,2.42211,2.42226,7000000.0
2008-12-22 10:09:00,2.42253,2.42334,2.42253,2.42334,7000000.0
2008-12-22 10:10:00,2.42321,2.42362,2.42316,2.42362,7000000.0
2008-12-22 10:11:00,2.42445,2.42467,2.42378,2.42378,7000000.0
2008-12-22 10:12:00,2.42478,2.42505,2.4245,2.42505,8000000.0
2008-12-22 10:13:00,2.42556,2.42718,2.42556,2.42718,8000000.0
2008-12-22 10:14:00,2.42776,2.42963,2.42776,2.42963,7000000.0
2008-12-22 10:15:00,2.42925,2.42945,2.42915,2.42945,10000000.0
2008-12-22 10:16:00,2.42845,2.43009,2.42845,2.43009,7000000.0
2008-12-22 10:17:00,2.42881,2.42903,2.42857,2.42903,11000000.0
2008-12-22 10:18:00,2.42857,2.42866,2.42838,2.42849,8000000.0
2008-12-22 10:19:00,2.42893,2.42988,2.42893,2.42968,9000000.0
2008-12-22 10:20:00,2.43001,2.4302,2.4296,2.4296,7000000.0
2008-12-22 10:21:00,2.42947,2.42947,2.42884,2.42894,8000000.0
2008-12-22 10:22:00,2.43026,2.43242,2.43026,2.43075,7000000.0
2008-12-22 10:23:00,2.43076,2.43076,2.42867,2.42867,7000000.0
2008-12-22 10:24:00,2.43049,2.43077,2.43037,2.43046,7000000.0
2008-12-22 10:25:00,2.43002,2.43002,2.42868,2.42868,9000000.0
2008-12-22 10:26:00,2.42837,2.42897,2.42837,2.42897,11000000.0
2008-12-22 10:27:00,2.42901,2.42922,2.42889,2.42922,8000000.0
2008-12-22 10:28:00,2.42911,2.42911,2.42704,2.42741,9000000.0
2008-12-22 10:29:00,2.42782,2.42857,2.42781,2.42857,8000000.0
2008-12-22 10:30:00,2.42877,2.42943,2.42877,2.42923,8000000.0
2008-12-22 10:31:00,2.42936,2.42936,2.4291,2.42927,7000000.0
2008-12-22 10:32:00,2.42968,2.42974,2.42941,2.42964,9000000.0
2008-12-22 10:33:00,2.42946,2.42949,2.42934,2.42938,7000000.0
2008-12-22 10:34:00,2.42948,2.42967,2.42944,2.42967,7000000.0
2008-12-22 10:35:00,2.42842,2.42842,2.42733,2.42737,7000000.0
2008-12-22 10:36:00,2.42691,2.42691,2.42652,2.42688,8000000.0
2008-12-22 10:37:00,2.42683,2.42683,2.42644,2.42644,8000000.0
2008-12-22 10:38:00,2.42651,2.42651,2.42612,2.42612,10000000.0
2008-12-22 10:39:00,2.42557,2.42557,2.42456,2.42456,8000000.0
2008-12-22 10:40:00,2.42473,2.42487,2.4247,2.42482,7000000.0
2008-12-22 10:41:00,2.42503,2.4264,2.42503,2.4264,9000000.0
2008-12-22 10:42:00,2.42657,2.42662,2.42619,2.42619,7000000.0
2008-12-22 10:43:00,2.42535,2.42536,2.42482,2.42536,10000000.0
2008-12-22 10:44:00,2.42572,2.42592,2.42518,2.42526,7000000.0
2008-12-22 10:45:00,2.42537,2.42577,2.42537,2.42577,8000000.0
2008-12-22 10:46:00,2.42597,2.42694,2.42597,2.42694,8000000.0
2008-12-22 10:47:00,2.42691,2.42765,2.42688,2.42765,7000000.0
2008-12-22 10:48:00,2.42685,2.42841,2.42648,2.42841,8000000.0
2008-12-22 10:49:00,2.42906,2.42906,2.42807,2.42846,9000000.0
2008-12-22 10:50:00,2.42824,2.42824,2.42696,2.42696,8000000.0
2008-12-22 10:51:00,2.42645,2.42794,2.42635,2.42794,9000000.0
2008-12-22 10:52:00,2.42862,2.43007,2.42862,2.43007,8000000.0
2008-12-22 10:53:00,2.43057,2.43057,2.42995,2.42995,9000000.0
2008-12-22 10:54:00,2.43134,2.43173,2.43129,2.4316,10000000.0
2008-12-22 10:55:00,2.43155,2.43155,2.43086,2.43086,7000000.0
2008-12-22 10:56:00,2.43043,2.43074,2.42864,2.43063,7000000.0
2008-12-22 10:57:00,2.43115,2.43165,2.43115,2.43147,8000000.0
2008-12-22 10:58:00,2.43157,2.43172,2.43145,2.43165,7000000.0
2008-12-22 10:59:00,2.43176,2.43244,2.43154,2.43154,11000000.0
2008-12-22 11:00:00,2.43175,2.43204,2.42948,2.42948,7000000.0
2008-12-22 11:01:00,2.42963,2.43115,2.42963,2.43113,8000000.0
2008-12-22 11:02:00,2.43064,2.43064,2.43038,2.43042,7000000.0
2008-12-22 11:03:00,2.43059,2.43079,2.43006,2.43058,11000000.0
2008-12-22 11:04:00,2.43023,2.43153,2.43023,2.43032,11000000.0
2008-12-22 11:05:00,2.43065,2.43221,2.43065,2.43115,7000000.0
2008-12-22 11:06:00,2.43111,2.43236,2.43111,2.43175,8000000.0
2008-12-22 11:07:00,2.43238,2.43256,2.43212,2.43212,7000000.0
2008-12-22 11:08:00,2.43374,2.43374,2.43145,2.43212,9000000.0
2008-12-22 11:09:00,2.43248,2.43293,2.4319,2.43293,8000000.0
2008-12-22 11:10:00,2.43313,2.43313,2.43216,2.43216,8000000.0
2008-12-22 11:11:00,2.43216,2.43288,2.43216,2.4325,10000000.0
2008-12-22 11:12:00,2.43341,2.43363,2.43329,2.43329,7000000.0
2008-12-22 11:13:00,2.4336,2.4336,2.43295,2.43352,11000000.0
2008-12-22 11:14:00,2.43414,2.43414,2.4331,2.43311,11000000.0
2008-12-22 11:15:00,2.43376,2.43516,2.43376,2.43492,7000000.0
2008-12-22 11:16:00,2.4347,2.43512,2.43456,2.43512,7000000.0
2008-12-22 11:17:00,2.43484,2.43488,2.43372,2.43372,7000000.0
2008-12-22 11:18:00,2.43351,2.43351,2.43323,2.43343,10000000.0
2008-12-22 11:19:00,2.43358,2.43459,2.43358,2.43459,11000000.0
2008-12-22 11:20:00,2.43473,2.43473,2.43389,2.4346,8000000.0
2008-12-22 11:21:00,2.43469,2.43501,2.43469,2.4348,7000000.0
2008-12-22 11:22:00,2.43498,2.435,2.43488,2.43499,8000000.0
2008-12-22 11:23:00,2.43487,2.43499,2.43429,2.43429,8000000.0
2008-12-22 11:24:00,2.43509,2.43526,2.43509,2.43526,7000000.0
2008-12-22 11:25:00,2.43581,2.43621,2.43579,2.43621,8000000.0
2008-12-22 11:26:00,2.43578,2.43578,2.43496,2.43496,11000000.0
2008-12-22 11:27:00,2.43537,2.43537,2.43491,2.43491,8000000.0
2008-12-22 11:28:00,2.435,2.43528,2.435,2.43528,7000000.0
2008-12-22 11:29:00,2.4353,2.43565,2.43526,2.43565,8000000.0
2008-12-22 11:30:00,2.43584,2.43584,2.43552,2.43567,7000000.0
2008-12-22 11:31:00,2.43567,2.43573,2.43555,2.43556,11000000.0
2008-12-22 11:32:00,2.43562,2.43638,2.43562,2.43638,11000000.0
2008-12-22 11:33:00,2.43645,2.43842,2.43606,2.43842,7000000.0
2008-12-22 11:34:00,2.43857,2.439,2.43857,2.43897,7000000.0
2008-12-22 11:35:00,2.43888,2.43888,2.4379,2.4379,10000000.0
2008-12-22 11:36:00,2.43796,2.43845,2.43796,2.43842,8000000.0
2008-12-22 11:37:00,2.43848,2.43848,2.43773,2.43792,8000000.0
2008-12-22 11:38:00,2.43864,2.44027,2.43864,2.43885,9000000.0
2008-12-22 11:39:00,2.43838,2.43852,2.43705,2.43705,9000000.0
2008-12-22 11:40:00,2.4359,2.4359,2.43542,2.43554,11000000.0
2008-12-22 11:41:00,2.43466,2.43656,2.43452,2.43656,11000000.0
2008-12-22 11:42:00,2.43576,2.43652,2.43355,2.43355,11000000.0
2008-12-22 11:43:00,2.43305,2.4357,2.43305,2.43461,7000000.0
2008-12-22 11:44:00,2.43534,2.43654,2.43534,2.43645,7000000.0
2008-12-22 11:45:00,2.43568,2.43595,2.43511,2.43511,11000000.0
2008-12-22 11:46:00,2.4359,2.43634,2.43585,2.43634,7000000.0
2008-12-22 11:47:00,2.43603,2.43747,2.43598,2.43747,9000000.0
2008-12-22 11:48:00,2.43769,2.43836,2.43769,2.43787,10000000.0
2008-12-22 11:49:00,2.43803,2.43838,2.43803,2.43808,7000000.0
2008-12-22 11:50:00,2.43855,2.43953,2.43855,2.43928,7000000.0
2008-12-22 11:51:00,2.43994,2.44053,2.43994,2.44053,8000000.0
2008-12-22 11:52:00,2.43986,2.43986,2.4393,2.43982,10000000.0
2008-12-22 11:53:00,2.43942,2.43942,2.43902,2.43902,10000000.0
2008-12-22 11:54:00,2.43905,2.43964,2.43905,2.43964,9000000.0
2008-12-22 11:55:00,2.43981,2.44053,2.43981,2.44053,8000000.0
2008-12-22 11:56:00,2.44086,2.44101,2.44011,2.44032,11000000.0
2008-12-22 11:57:00,2.44057,2.44061,2.44042,2.44056,8000000.0
2008-12-22 11:58:00,2.44087,2.44183,2.44087,2.44183,9000000.0
2008-12-22 11:59:00,2.44182,2.44259,2.44182,2.44259,7000000.0
2008-12-22 12:00:00,2.44205,2.44205,2.44154,2.44154,7000000.0
2008-12-22 12:01:00,2.44158,2.44164,2.44082,2.44082,10000000.0
2008-12-22 12:02:00,2.44078,2.44078,2.44037,2.44067,10000000.0
2008-12-22 12:03:00,2.44013,2.44013,2.43952,2.43998,7000000.0
2008-12-22 12:04:00,2.44006,2.44006,2.4394,2.43947,9000000.0
2008-12-22 12:05:00,2.4398,2.43995,2.43975,2.43981,11000000.0
2008-12-22 12:06:00,2.43864,2.43864,2.43769,2.43799,7000000.0
2008-12-22 12:07:00,2.43866,2.4387,2.43709,2.43709,7000000.0
2008-12-22 12:08:00,2.43637,2.43656,2.43618,2.43651,9000000.0
2008-12-22 12:09:00,2.43632,2.43632,2.43588,2.43601,8000000.0
2008-12-22 12:10:00,2.43638,2.43728,2.43638,2.43683,8000000.0
2008-12-22 12:11:00,2.43692,2.43692,2.43593,2.43593,7000000.0
2008-12-22 12:12:00,2.4358,2.4358,2.43461,2.43461,7000000.0
2008-12-22 12:13:00,2.43415,2.43432,2.43361,2.43432,10000000.0
2008-12-22 12:14:00,2.4335,2.43374,2.43287,2.43374,8000000.0
2008-12-22 12:15:00,2.43326,2.43326,2.42796,2.42851,8000000.0
2008-12-22 12:16:00,2.42889,2.43099,2.42889,2.43099,8000000.0
2008-12-22 12:17:00,2.43152,2.43204,2.43118,2.43204,8000000.0
2008-12-22 12:18:00,2.43154,2.43154,2.42906,2.43012,11000000.0
2008-12-22 12:19:00,2.42959,2.42985,2.42897,2.42897,9000000.0
2008-12-22 12:20:00,2.42766,2.42766,2.42648,2.4269,10000000.0
2008-12-22 12:21:00,2.42699,2.42816,2.42627,2.42627,7000000.0
2008-12-22 12:22:00,2.42779,2.42787,2.4241,2.42414,8000000.0
2008-12-22 12:23:00,2.42676,2.42762,2.4243,2.4243,7000000.0
2008-12-22 12:24:00,2.4233,2.42333,2.42316,2.42319,7000000.0
2008-12-22 12:25:00,2.4245,2.42634,2.4245,2.42634,9000000.0
2008-12-22 12:26:00,2.42629,2.42662,2.42609,2.4264,8000000.0
2008-12-22 12:27:00,2.42674,2.42736,2.42674,2.42699,10000000.0
2008-12-22 12:28:00,2.42681,2.42804,2.42674,2.42804,9000000.0
2008-12-22 12:29:00,2.42824,2.42839,2.42814,2.42831,9000000.0
2008-12-22 12:30:00,2.42887,2.43045,2.42887,2.43045,7000000.0
2008-12-22 12:31:00,2.43027,2.43027,2.42904,2.42923,11000000.0
2008-12-22 12:32:00,2.42911,2.4303,2.42911,2.4303,7000000.0
2008-12-22 12:33:00,2.43055,2.43055,2.43013,2.43013,7000000.0
2008-12-22 12:34:00,2.42943,2.42944,2.42922,2.42922,7000000.0
2008-12-22 12:35:00,2.4295,2.4301,2.4295,2.43001,8000000.0
2008-12-22 12:36:00,2.43004,2.43011,2.42971,2.42971,8000000.0
2008-12-22 12:37:00,2.42977,2.43141,2.42902,2.43141,9000000.0
2008-12-22 12:38:00,2.43119,2.43209,2.43119,2.43209,8000000.0
2008-12-22 12:39:00,2.43176,2.43176,2.42982,2.43008,9000000.0
2008-12-22 12:40:00,2.4305,2.43076,2.43017,2.43017,7000000.0
2008-12-22 12:41:00,2.4306,2.4315,2.4292,2.4292,8000000.0
2008-12-22 12:42:00,2.42898,2.42937,2.42898,2.42937,9000000.0
2008-12-22 12:43:00,2.42877,2.42877,2.42806,2.42806,9000000.0
2008-12-22 12:44:00,2.4278,2.4278,2.4264,2.42698,8000000.0
2008-12-22 12:45:00,2.4286,2.43093,2.4286,2.43037,10000000.0
2008-12-22 12:46:00,2.43094,2.43119,2.43092,2.43114,9000000.0
2008-12-22 12:47:00,2.43163,2.43171,2.43151,2.43162,10000000.0
2008-12-22 12:48:00,2.43109,2.43109,2.4296,2.42965,11000000.0
2008-12-22 12:49:00,2.42957,2.42957,2.42899,2.42932,7000000.0
2008-12-22 12:50:00,2.42955,2.43209,2.42954,2.43209,7000000.0
2008-12-22 12:51:00,2.43295,2.43295,2.43172,2.43239,8000000.0
2008-12-22 12:52:00,2.43253,2.43362,2.43222,2.43362,11000000.0
2008-12-22 12:53:00,2.43329,2.43329,2.43297,2.43299,8000000.0
2008-12-22 12:54:00,2.43329,2.43333,2.43208,2.43208,7000000.0
2008-12-22 12:55:00,2.43147,2.43147,2.42964,2.42964,8000000.0
2008-12-22 12:56:00,2.42968,2.43039,2.42968,2.43039,7000000.0
2008-12-22 12:57:00,2.43132,2.43174,2.43063,2.43063,7000000.0
2008-12-22 12:58:00,2.42945,2.42945,2.42804,2.42804,8000000.0
2008-12-22 12:59:00,2.42966,2.43053,2.42958,2.43053,7000000.0
2008-12-22 13:00:00,2.43245,2.43311,2.43225,2.43242,8000000.0
2008-12-22 13:01:00,2.43278,2.43471,2.43278,2.43443,8000000.0
2008-12-22 13:02:00,2.4345,2.43451,2.43393,2.43451,7000000.0
2008-12-22 13:03:00,2.43395,2.43432,2.43388,2.43432,8000000.0
2008-12-22 13:04:00,2.43415,2.43441,2.43399,2.43399,7000000.0
2008-12-22 13:05:00,2.43349,2.43481,2.43349,2.43473,8000000.0
2008-12-22 13:06:00,2.43379,2.43379,2.43342,2.43372,7000000.0
2008-12-22 13:07:00,2.43402,2.43473,2.43402,2.4342,7000000.0
2008-12-22 13:08:00,2.43435,2.43448,2.43413,2.43448,10000000.0
2008-12-22 13:09:00,2.43455,2.43455,2.43224,2.43224,7000000.0
2008-12-22 13:10:00,2.43186,2.43186,2.43108,2.43108,9000000.0
2008-12-22 13:11:00,2.43085,2.43109,2.4306,2.43107,8000000.0
2008-12-22 13:12:00,2.4313,2.43197,2.4313,2.43197,8000000.0
2008-12-22 13:13:00,2.4322,2.43294,2.4322,2.43267,9000000.0
2008-12-22 13:14:00,2.43217,2.43226,2.43192,2.4321,7000000.0
2008-12-22 13:15:00,2.43158,2.4316,2.43132,2.4316,8000000.0
2008-12-22 13:16:00,2.43123,2.43123,2.43025,2.43025,8000000.0
2008-12-22 13:17:00,2.42994,2.43005,2.42974,2.42999,9000000.0
2008-12-22 13:18:00,2.43033,2.43084,2.43021,2.43021,10000000.0
2008-12-22 13:19:00,2.42983,2.43141,2.42982,2.43141,8000000.0
2008-12-22 13:20:00,2.43202,2.4323,2.43202,2.4323,8000000.0
2008-12-22 13:21:00,2.43225,2.43232,2.43212,2.43232,7000000.0
2008-12-22 13:22:00,2.43216,2.43231,2.43189,2.43231,11000000.0
2008-12-22 13:23:00,2.43218,2.43224,2.43038,2.43038,8000000.0
2008-12-22 13:24:00,2.42939,2.42939,2.42704,2.42704,7000000.0
2008-12-22 13:25:00,2.42623,2.42623,2.42469,2.42469,11000000.0
2008-12-22 13:26:00,2.42578,2.42609,2.42573,2.42573,10000000.0
2008-12-22 13:27:00,2.42553,2.42566,2.42539,2.42552,8000000.0
2008-12-22 13:28:00,2.42568,2.42581,2.42543,2.42552,21000000.0
2008-12-22 13:29:00,2.42623,2.42684,2.42603,2.42684,17000000.0
2008-12-22 13:30:00,2.42762,2.42871,2.42762,2.42837,7000000.0
2008-12-22 13:31:00,2.42771,2.42771,2.42706,2.42723,9000000.0
2008-12-22 13:32:00,2.42693,2.42693,2.42527,2.42553,14000000.0
2008-12-22 13:33:00,2.42601,2.42702,2.42601,2.42702,14000000.0
2008-12-22 13:34:00,2.42696,2.42795,2.42696,2.42753,31000000.0
2008-12-22 13:35:00,2.42719,2.42728,2.42646,2.42646,17000000.0
2008-12-22 13:36:00,2.42554,2.42589,2.42554,2.42572,24000000.0
2008-12-22 13:37:00,2.42551,2.42593,2.42531,2.42593,10000000.0
2008-12-22 13:38:00,2.42645,2.42888,2.42645,2.42888,18000000.0
2008-12-22 13:39:00,2.42966,2.42992,2.42909,2.42909,15000000.0
2008-12-22 13:40:00,2.42904,2.42962,2.42904,2.42962,29000000.0
2008-12-22 13:41:00,2.42969,2.42969,2.42935,2.42946,13000000.0
2008-12-22 13:42:00,2.42905,2.42994,2.42865,2.42994,8000000.0
2008-12-22 13:43:00,2.42965,2.42965,2.42869,2.42904,10000000.0
2008-12-22 13:44:00,2.42993,2.43032,2.42993,2.43005,26000000.0
2008-12-22 13:45:00,2.42989,2.43088,2.42979,2.43007,22000000.0
2008-12-22 13:46:00,2.42934,2.42958,2.42934,2.42935,19000000.0
2008-12-22 13:47:00,2.42919,2.42919,2.42753,2.42753,17000000.0
2008-12-22 13:48:00,2.42763,2.428,2.42763,2.42797,22000000.0
2008-12-22 13:49:00,2.42816,2.42926,2.42816,2.42926,24000000.0
2008-12-22 13:50:00,2.42979,2.4299,2.42931,2.4299,15000000.0
2008-12-22 13:51:00,2.43001,2.43029,2.42984,2.43007,22000000.0
2008-12-22 13:52:00,2.43062,2.43078,2.43046,2.43053,32000000.0
2008-12-22 13:53:00,2.43031,2.4319,2.43031,2.43069,28000000.0
2008-12-22 13:54:00,2.43065,2.4318,2.43065,2.4318,31000000.0
2008-12-22 13:55:00,2.43214,2.43229,2.43207,2.43213,20000000.0
2008-12-22 13:56:00,2.43189,2.43189,2.42999,2.43093,24000000.0
2008-12-22 13:57:00,2.43132,2.43135,2.43122,2.43122,34000000.0
2008-12-22 13:58:00,2.4315,2.4316,2.43142,2.43152,16000000.0
2008-12-22 13:59:00,2.43122,2.4315,2.43028,2.43028,30000000.0
2008-12-22 14:00:00,2.43039,2.43069,2.4297,2.43069,39000000.0
2008-12-22 14:01:00,2.43085,2.43153,2.43085,2.43087,30000000.0
2008-12-22 14:02:00,2.43112,2.43219,2.43075,2.43207,19000000.0
2008-12-22 14:03:00,2.43142,2.43191,2.43057,2.43128,23000000.0
2008-12-22 14:04:00,2.43203,2.43204,2.43156,2.43156,33000000.0
2008-12-22 14:05:00,2.43189,2.43283,2.43189,2.43283,28000000.0
2008-12-22 14:06:00,2.43237,2.43394,2.43237,2.43394,31000000.0
2008-12-22 14:07:00,2.43507,2.43507,2.43418,2.43418,31000000.0
2008-12-22 14:08:00,2.43362,2.43464,2.43362,2.43464,27000000.0
2008-12-22 14:09:00,2.43443,2.43495,2.43443,2.43457,27000000.0
2008-12-22 14:10:00,2.43437,2.43445,2.43408,2.43408,24000000.0
2008-12-22 14:11:00,2.43394,2.43394,2.43334,2.43334,21000000.0
2008-12-22 14:12:00,2.43284,2.43284,2.43207,2.43207,22000000.0
2008-12-22 14:13:00,2.43077,2.43133,2.42923,2.43085,13000000.0
2008-12-22 14:14:00,2.43096,2.43096,2.43,2.43,21000000.0
2008-12-22 14:15:00,2.42978,2.42996,2.42956,2.42956,25000000.0
2008-12-22 14:16:00,2.42931,2.42971,2.4288,2.42971,26000000.0
2008-12-22 14:17:00,2.42966,2.43008,2.42966,2.42977,32000000.0
2008-12-22 14:18:00,2.42942,2.42942,2.42827,2.42893,27000000.0
2008-12-22 14:19:00,2.42927,2.42993,2.42927,2.42972,35000000.0
2008-12-22 14:20:00,2.42988,2.42988,2.42932,2.42939,32000000.0
2008-12-22 14:21:00,2.42941,2.42941,2.42892,2.42909,39000000.0
2008-12-22 14:22:00,2.42854,2.42912,2.42854,2.42885,22000000.0
2008-12-22 14:23:00,2.42846,2.42846,2.42764,2.42767,40000000.0
2008-12-22 14:24:00,2.42753,2.42756,2.4271,2.42713,10000000.0
2008-12-22 14:25:00,2.42699,2.42719,2.42682,2.42719,35000000.0
2008-12-22 14:26:00,2.42759,2.42804,2.42759,2.42804,18000000.0
2008-12-22 14:27:00,2.4287,2.42908,2.42844,2.42844,28000000.0
2008-12-22 14:28:00,2.42807,2.42807,2.42767,2.42778,21000000.0
2008-12-22 14:29:00,2.42745,2.42745,2.42503,2.42503,16000000.0
2008-12-22 14:30:00,2.42534,2.42595,2.42533,2.42533,25000000.0
2008-12-22 14:31:00,2.42514,2.42539,2.42514,2.42539,26000000.0
2008-12-22 14:32:00,2.42588,2.42595,2.42449,2.42474,32000000.0
2008-12-22 14:33:00,2.42478,2.42478,2.42439,2.42473,20000000.0
2008-12-22 14:34:00,2.4254,2.42631,2.4254,2.42631,25000000.0
2008-12-22 14:35:00,2.4267,2.42725,2.4267,2.42698,23000000.0
2008-12-22 14:36:00,2.42693,2.42693,2.42672,2.42682,11000000.0
2008-12-22 14:37:00,2.42673,2.42673,2.42645,2.42668,41000000.0
2008-12-22 14:38:00,2.42716,2.42719,2.42632,2.42632,54000000.0
2008-12-22 14:39:00,2.42686,2.42702,2.42657,2.42657,36000000.0
2008-12-22 14:40:00,2.4276,2.4283,2.4276,2.42822,36000000.0
2008-12-22 14:41:00,2.42892,2.42972,2.42892,2.42972,41000000.0
2008-12-22 14:42:00,2.43075,2.43192,2.43075,2.43192,19000000.0
2008-12-22 14:43:00,2.43194,2.43245,2.43178,2.43178,20000000.0
2008-12-22 14:44:00,2.43081,2.43081,2.42744,2.42744,25000000.0
2008-12-22 14:45:00,2.42749,2.42823,2.42749,2.42761,33000000.0
2008-12-22 14:46:00,2.42738,2.42757,2.42738,2.42757,11000000.0
2008-12-22 14:47:00,2.42769,2.42831,2.42769,2.42831,7000000.0
2008-12-22 14:48:00,2.42865,2.42865,2.42834,2.42836,21000000.0
2008-12-22 14:49:00,2.42817,2.42817,2.42746,2.42746,32000000.0
2008-12-22 14:50:00,2.42727,2.42727,2.42683,2.42683,33000000.0
2008-12-22 14:51:00,2.42678,2.42679,2.42647,2.42654,37000000.0
2008-12-22 14:52:00,2.4263,2.4263,2.42621,2.42621,17000000.0
2008-12-22 14:53:00,2.42702,2.42732,2.42702,2.42732,22000000.0
2008-12-22 14:54:00,2.42716,2.42731,2.42716,2.42731,17000000.0
2008-12-22 14:55:00,2.42746,2.42751,2.42645,2.42645,7000000.0
2008-12-22 14:56:00,2.42662,2.4267,2.42626,2.42639,21000000.0
2008-12-22 14:57:00,2.4265,2.42705,2.4265,2.42705,12000000.0
2008-12-22 14:58:00,2.42691,2.42717,2.42684,2.42717,31000000.0
2008-12-22 14:59:00,2.42753,2.42811,2.42753,2.42768,20000000.0
2008-12-22 15:00:00,2.42767,2.42779,2.42757,2.42779,32000000.0
2008-12-22 15:01:00,2.42834,2.42891,2.42834,2.4289,14000000.0
2008-12-22 15:02:00,2.42873,2.42923,2.42872,2.42916,26000000.0
2008-12-22 15:03:00,2.4293,2.4293,2.42899,2.42899,30000000.0
2008-12-22 15:04:00,2.42868,2.42868,2.4281,2.42829,29000000.0
2008-12-22 15:05:00,2.42807,2.42829,2.4279,2.42793,28000000.0
2008-12-22 15:06:00,2.428,2.4284,2.428,2.4284,16000000.0
2008-12-22 15:07:00,2.42821,2.42862,2.42821,2.42861,26000000.0
2008-12-22 15:08:00,2.42871,2.42929,2.42871,2.42929,25000000.0
2008-12-22 15:09:00,2.42892,2.42892,2.42811,2.42816,34000000.0
2008-12-22 15:10:00,2.42784,2.42808,2.42784,2.42794,36000000.0
2008-12-22 15:11:00,2.42769,2.42769,2.42658,2.42658,27000000.0
2008-12-22 15:12:00,2.42722,2.42863,2.42722,2.42856,26000000.0
2008-12-22 15:13:00,2.42803,2.42803,2.42532,2.42532,41000000.0
2008-12-22 15:14:00,2.42519,2.42581,2.42519,2.4255,30000000.0
2008-12-22 15:15:00,2.42582,2.42674,2.42582,2.42673,21000000.0
2008-12-22 15:16:00,2.42694,2.42694,2.42606,2.42606,9000000.0
2008-12-22 15:17:00,2.42652,2.4269,2.42652,2.42666,26000000.0
2008-12-22 15:18:00,2.42705,2.42762,2.42705,2.42759,10000000.0
2008-12-22 15:19:00,2.42795,2.42795,2.42665,2.42665,16000000.0
2008-12-22 15:20:00,2.42665,2.42719,2.42655,2.42719,20000000.0
2008-12-22 15:21:00,2.42741,2.42783,2.42741,2.42783,12000000.0
2008-12-22 15:22:00,2.42812,2.42817,2.42799,2.42817,22000000.0
2008-12-22 15:23:00,2.42813,2.42875,2.42813,2.42875,36000000.0
2008-12-22 15:24:00,2.42873,2.42888,2.42873,2.42888,20000000.0
2008-12-22 15:25:00,2.42888,2.42892,2.42885,2.42891,14000000.0
2008-12-22 15:26:00,2.42851,2.42851,2.42819,2.4282,40000000.0
2008-12-22 15:27:00,2.42732,2.4277,2.42712,2.42712,32000000.0
2008-12-22 15:28:00,2.42742,2.42765,2.42735,2.42735,55000000.0
2008-12-22 15:29:00,2.42753,2.4278,2.42586,2.4259,47000000.0
2008-12-22 15:30:00,2.42605,2.42885,2.42605,2.42754,71000000.0
2008-12-22 15:31:00,2.42726,2.42744,2.42668,2.42668,58000000.0
2008-12-22 15:32:00,2.42589,2.42589,2.42361,2.42361,25000000.0
2008-12-22 15:33:00,2.42148,2.42362,2.42123,2.42362,32000000.0
2008-12-22 15:34:00,2.42356,2.42578,2.42356,2.42578,22000000.0
2008-12-22 15:35:00,2.42575,2.42693,2.42575,2.42625,30000000.0
2008-12-22 15:36:00,2.42648,2.42668,2.42647,2.42653,23000000.0
2008-12-22 15:37:00,2.42581,2.42584,2.42495,2.42495,24000000.0
2008-12-22 15:38:00,2.42542,2.42597,2.42542,2.42597,61000000.0
2008-12-22 15:39:00,2.42656,2.42763,2.42656,2.42763,40000000.0
2008-12-22 15:40:00,2.42737,2.42737,2.4258,2.4258,37000000.0
2008-12-22 15:41:00,2.42566,2.42611,2.42557,2.42578,43000000.0
2008-12-22 15:42:00,2.42584,2.42584,2.42549,2.42554,41000000.0
2008-12-22 15:43:00,2.42571,2.42588,2.4257,2.42585,30000000.0
2008-12-22 15:44:00,2.4255,2.42603,2.4255,2.42603,29000000.0
2008-12-22 15:45:00,2.42578,2.42578,2.42549,2.42554,36000000.0
2008-12-22 15:46:00,2.42506,2.42577,2.42506,2.42577,24000000.0
2008-12-22 15:47:00,2.42556,2.42556,2.42501,2.42501,31000000.0
2008-12-22 15:48:00,2.42456,2.4257,2.42393,2.4257,33000000.0
2008-12-22 15:49:00,2.42605,2.42606,2.42586,2.42586,25000000.0
2008-12-22 15:50:00,2.42565,2.42595,2.42547,2.42595,11000000.0
2008-12-22 15:51:00,2.42626,2.42638,2.42589,2.42638,37000000.0
2008-12-22 15:52:00,2.42677,2.42956,2.42677,2.42956,23000000.0
2008-12-22 15:53:00,2.43036,2.43265,2.43036,2.43265,15000000.0
2008-12-22 15:54:00,2.43341,2.43341,2.43143,2.43184,26000000.0
2008-12-22 15:55:00,2.43087,2.4309,2.42973,2.42973,33000000.0
2008-12-22 15:56:00,2.42956,2.43005,2.42956,2.42984,36000000.0
2008-12-22 15:57:00,2.42976,2.42976,2.42951,2.42951,34000000.0
2008-12-22 15:58:00,2.42937,2.42937,2.42797,2.42818,24000000.0
2008-12-22 15:59:00,2.42819,2.4294,2.42819,2.4294,23000000.0
2008-12-22 16:00:00,2.42943,2.42943,2.42903,2.42903,51000000.0
2008-12-22 16:01:00,2.42879,2.42904,2.42814,2.42829,31000000.0
2008-12-22 16:02:00,2.42874,2.42899,2.42856,2.42883,29000000.0
2008-12-22 16:03:00,2.42853,2.42863,2.42837,2.42837,51000000.0
2008-12-22 16:04:00,2.42818,2.42818,2.4274,2.42749,38000000.0
2008-12-22 16:05:00,2.42794,2.42879,2.42794,2.42872,37000000.0
2008-12-22 16:06:00,2.42879,2.42892,2.42879,2.42889,33000000.0
2008-12-22 16:07:00,2.4282,2.4284,2.42776,2.42776,37000000.0
2008-12-22 16:08:00,2.42767,2.42799,2.42684,2.42712,37000000.0
2008-12-22 16:09:00,2.42731,2.42863,2.42731,2.42863,44000000.0
2008-12-22 16:10:00,2.42874,2.42889,2.42868,2.42868,41000000.0
2008-12-22 16:11:00,2.42874,2.4289,2.42862,2.4289,27000000.0
2008-12-22 16:12:00,2.42908,2.42917,2.42901,2.42901,22000000.0
2008-12-22 16:13:00,2.42929,2.43026,2.42929,2.43021,38000000.0
2008-12-22 16:14:00,2.43046,2.43046,2.42977,2.42992,41000000.0
2008-12-22 16:15:00,2.42968,2.43006,2.42967,2.43006,42000000.0
2008-12-22 16:16:00,2.43045,2.43071,2.43045,2.43066,45000000.0
2008-12-22 16:17:00,2.43077,2.43077,2.43063,2.43063,22000000.0
2008-12-22 16:18:00,2.4306,2.43077,2.43017,2.43017,49000000.0
2008-12-22 16:19:00,2.42945,2.42945,2.42895,2.42895,27000000.0
2008-12-22 16:20:00,2.42917,2.42981,2.42917,2.42981,52000000.0
2008-12-22 16:21:00,2.43016,2.43032,2.43008,2.4302,37000000.0
2008-12-22 16:22:00,2.43029,2.43109,2.43029,2.43109,50000000.0
2008-12-22 16:23:00,2.4315,2.43305,2.4315,2.43305,48000000.0
2008-12-22 16:24:00,2.43467,2.43619,2.43467,2.43619,44000000.0
2008-12-22 16:25:00,2.43583,2.43612,2.43569,2.43569,28000000.0
2008-12-22 16:26:00,2.43545,2.4357,2.43537,2.4354,41000000.0
2008-12-22 16:27:00,2.43478,2.43558,2.43478,2.43558,46000000.0
2008-12-22 16:28:00,2.43557,2.43557,2.43476,2.43476,34000000.0
2008-12-22 16:29:00,2.43452,2.43493,2.43452,2.43484,24000000.0
2008-12-22 16:30:00,2.43471,2.43477,2.43447,2.43477,43000000.0
2008-12-22 16:31:00,2.43527,2.43609,2.43527,2.43601,36000000.0
2008-12-22 16:32:00,2.43599,2.43632,2.43597,2.43632,34000000.0
2008-12-22 16:33:00,2.43588,2.43649,2.43574,2.43574,41000000.0
2008-12-22 16:34:00,2.43458,2.43458,2.4312,2.4312,29000000.0
2008-12-22 16:35:00,2.43287,2.43387,2.43287,2.4334,53000000.0
2008-12-22 16:36:00,2.43311,2.43311,2.43251,2.43251,43000000.0
2008-12-22 16:37:00,2.43228,2.43228,2.43094,2.43115,56000000.0
2008-12-22 16:38:00,2.43135,2.43249,2.43135,2.43249,34000000.0
2008-12-22 16:39:00,2.43261,2.43419,2.43261,2.43419,43000000.0
2008-12-22 16:40:00,2.434,2.43433,2.43398,2.43422,63000000.0
2008-12-22 16:41:00,2.43453,2.43453,2.43424,2.43452,44000000.0
2008-12-22 16:42:00,2.43436,2.43436,2.43369,2.43369,57000000.0
2008-12-22 16:43:00,2.4333,2.43334,2.43293,2.43293,20000000.0
2008-12-22 16:44:00,2.43297,2.43304,2.43286,2.43304,34000000.0
2008-12-22 16:45:00,2.43297,2.43326,2.43295,2.43326,41000000.0
2008-12-22 16:46:00,2.43339,2.43344,2.43326,2.4334,59000000.0
2008-12-22 16:47:00,2.43325,2.43352,2.43318,2.43328,55000000.0
2008-12-22 16:48:00,2.43308,2.43339,2.43293,2.43339,46000000.0
2008-12-22 16:49:00,2.43418,2.43493,2.43417,2.43465,35000000.0
2008-12-22 16:50:00,2.43405,2.43405,2.43331,2.43331,45000000.0
2008-12-22 16:51:00,2.43381,2.43433,2.43381,2.43433,30000000.0
2008-12-22 16:52:00,2.43448,2.43504,2.43448,2.43504,30000000.0
2008-12-22 16:53:00,2.43492,2.43519,2.43492,2.43492,19000000.0
2008-12-22 16:54:00,2.4344,2.4344,2.43385,2.434,18000000.0
2008-12-22 16:55:00,2.43397,2.43422,2.43397,2.43422,40000000.0
2008-12-22 16:56:00,2.43415,2.4344,2.43415,2.4344,37000000.0
2008-12-22 16:57:00,2.43443,2.43475,2.43439,2.43439,17000000.0
2008-12-22 16:58:00,2.43532,2.43619,2.43523,2.43523,45000000.0
2008-12-22 16:59:00,2.43524,2.43552,2.43524,2.43552,39000000.0
2008-12-22 17:00:00,2.43579,2.43616,2.43579,2.43616,47000000.0
2008-12-22 17:01:00,2.43611,2.43611,2.43556,2.43556,26000000.0
2008-12-22 17:02:00,2.43597,2.43643,2.43597,2.4364,33000000.0
2008-12-22 17:03:00,2.43693,2.43694,2.43647,2.43647,33000000.0
2008-12-22 17:04:00,2.43635,2.43643,2.43626,2.43641,37000000.0
2008-12-22 17:05:00,2.4363,2.4363,2.43616,2.43628,35000000.0
2008-12-22 17:06:00,2.43624,2.43624,2.43535,2.43535,46000000.0
2008-12-22 17:07:00,2.4352,2.4352,2.43387,2.43387,33000000.0
2008-12-22 17:08:00,2.43332,2.43332,2.43227,2.43239,45000000.0
2008-12-22 17:09:00,2.43155,2.4321,2.43155,2.432,47000000.0
2008-12-22 17:10:00,2.43171,2.43243,2.43171,2.43243,36000000.0
2008-12-22 17:11:00,2.43392,2.43482,2.43392,2.43445,44000000.0
2008-12-22 17:12:00,2.43506,2.43599,2.43493,2.43508,23000000.0
2008-12-22 17:13:00,2.43538,2.43584,2.43538,2.43564,35000000.0
2008-12-22 17:14:00,2.43567,2.43583,2.43553,2.43553,27000000.0
2008-12-22 17:15:00,2.43578,2.43644,2.43578,2.43626,26000000.0
2008-12-22 17:16:00,2.43631,2.43699,2.43621,2.43699,27000000.0
2008-12-22 17:17:00,2.4375,2.43765,2.43713,2.43751,38000000.0
2008-12-22 17:18:00,2.43843,2.43845,2.43571,2.43571,29000000.0
2008-12-22 17:19:00,2.43318,2.43481,2.43318,2.43481,19000000.0
2008-12-22 17:20:00,2.43519,2.43542,2.43519,2.43527,29000000.0
2008-12-22 17:21:00,2.43659,2.43719,2.43632,2.43632,26000000.0
2008-12-22 17:22:00,2.4359,2.4359,2.43538,2.43538,30000000.0
2008-12-22 17:23:00,2.43528,2.43528,2.43394,2.43516,32000000.0
2008-12-22 17:24:00,2.43658,2.43658,2.43603,2.43603,23000000.0
2008-12-22 17:25:00,2.43538,2.4357,2.43529,2.43529,20000000.0
2008-12-22 17:26:00,2.43512,2.43512,2.43483,2.43512,18000000.0
2008-12-22 17:27:00,2.43566,2.4365,2.43547,2.43618,44000000.0
2008-12-22 17:28:00,2.43637,2.43665,2.43635,2.4365,39000000.0
2008-12-22 17:29:00,2.43653,2.43704,2.43648,2.43704,36000000.0
2008-12-22 17:30:00,2.43703,2.43707,2.43658,2.43658,61000000.0
2008-12-22 17:31:00,2.43627,2.43627,2.43581,2.43581,62000000.0
2008-12-22 17:32:00,2.4357,2.4357,2.43539,2.43539,54000000.0
2008-12-22 17:33:00,2.43579,2.43613,2.43547,2.43613,64000000.0
2008-12-22 17:34:00,2.4362,2.43668,2.43541,2.43657,60000000.0
2008-12-22 17:35:00,2.43603,2.43604,2.43568,2.43591,43000000.0
2008-12-22 17:36:00,2.4359,2.4359,2.43468,2.43468,58000000.0
2008-12-22 17:37:00,2.43517,2.43622,2.43517,2.43615,47000000.0
2008-12-22 17:38:00,2.43625,2.43667,2.43604,2.43667,44000000.0
2008-12-22 17:39:00,2.43704,2.43719,2.4369,2.43719,41000000.0
2008-12-22 17:40:00,2.4372,2.43723,2.43705,2.43705,59000000.0
2008-12-22 17:41:00,2.43693,2.43694,2.43679,2.43694,50000000.0
2008-12-22 17:42:00,2.4371,2.43793,2.4371,2.43776,37000000.0
2008-12-22 17:43:00,2.43786,2.43786,2.43768,2.43768,33000000.0
2008-12-22 17:44:00,2.43742,2.43773,2.43662,2.43662,46000000.0
2008-12-22 17:45:00,2.43374,2.43434,2.43148,2.43397,49000000.0
2008-12-22 17:46:00,2.43446,2.43484,2.43446,2.43484,56000000.0
2008-12-22 17:47:00,2.43519,2.43519,2.43379,2.43379,65000000.0
2008-12-22 17:48:00,2.43302,2.43402,2.43302,2.43402,61000000.0
2008-12-22 17:49:00,2.43369,2.43369,2.43242,2.4325,72000000.0
2008-12-22 17:50:00,2.43259,2.43294,2.43259,2.43294,53000000.0
2008-12-22 17:51:00,2.4339,2.43532,2.4339,2.43532,54000000.0
2008-12-22 17:52:00,2.43584,2.43584,2.43475,2.43475,51000000.0
2008-12-22 17:53:00,2.43528,2.43607,2.43528,2.43604,42000000.0
2008-12-22 17:54:00,2.43647,2.43714,2.43635,2.43714,32000000.0
2008-12-22 17:55:00,2.43745,2.43863,2.43598,2.43598,32000000.0
2008-12-22 17:56:00,2.43766,2.43766,2.43697,2.43732,47000000.0
2008-12-22 17:57:00,2.43565,2.43581,2.43452,2.43581,34000000.0
2008-12-22 17:58:00,2.43574,2.43574,2.43301,2.43301,44000000.0
2008-12-22 17:59:00,2.43185,2.43185,2.42953,2.43009,39000000.0
2008-12-22 18:00:00,2.42985,2.43122,2.42985,2.43122,32000000.0
2008-12-22 18:01:00,2.43222,2.43329,2.43222,2.43319,52000000.0
2008-12-22 18:02:00,2.4335,2.4335,2.43292,2.43301,30000000.0
2008-12-22 18:03:00,2.43304,2.43387,2.43304,2.43387,38000000.0
2008-12-22 18:04:00,2.43455,2.43477,2.43197,2.43197,38000000.0
2008-12-22 18:05:00,2.43197,2.43251,2.43197,2.43249,36000000.0
2008-12-22 18:06:00,2.43312,2.4338,2.43312,2.4338,32000000.0
2008-12-22 18:07:00,2.43383,2.43383,2.43324,2.43324,38000000.0
2008-12-22 18:08:00,2.43317,2.43361,2.43268,2.43268,56000000.0
2008-12-22 18:09:00,2.43179,2.43377,2.43179,2.43377,34000000.0
2008-12-22 18:10:00,2.43446,2.43446,2.43392,2.43427,26000000.0
2008-12-22 18:11:00,2.43465,2.43491,2.43465,2.43483,34000000.0
2008-12-22 18:12:00,2.43486,2.43589,2.43486,2.43549,24000000.0
2008-12-22 18:13:00,2.43564,2.43564,2.43453,2.43453,30000000.0
2008-12-22 18:14:00,2.43465,2.43657,2.43465,2.43657,22000000.0
2008-12-22 18:15:00,2.43674,2.43934,2.43674,2.43934,21000000.0
2008-12-22 18:16:00,2.44006,2.44061,2.44004,2.44051,66000000.0
2008-12-22 18:17:00,2.44123,2.44176,2.44089,2.44089,60000000.0
2008-12-22 18:18:00,2.44006,2.4407,2.44006,2.44026,33000000.0
2008-12-22 18:19:00,2.43959,2.43959,2.43886,2.43917,46000000.0
2008-12-22 18:20:00,2.43939,2.43939,2.43805,2.43823,61000000.0
2008-12-22 18:21:00,2.43756,2.43756,2.43245,2.43343,37000000.0
2008-12-22 18:22:00,2.43238,2.43238,2.4288,2.4288,49000000.0
2008-12-22 18:23:00,2.43014,2.43068,2.42762,2.42762,34000000.0
2008-12-22 18:24:00,2.42857,2.4322,2.42857,2.4322,47000000.0
2008-12-22 18:25:00,2.4333,2.43469,2.4333,2.43469,31000000.0
2008-12-22 18:26:00,2.43462,2.43477,2.43444,2.43477,43000000.0
2008-12-22 18:27:00,2.4346,2.43548,2.43306,2.43306,35000000.0
2008-12-22 18:28:00,2.43313,2.43313,2.4323,2.43232,18000000.0
2008-12-22 18:29:00,2.43228,2.43254,2.43215,2.43215,24000000.0
2008-12-22 18:30:00,2.43229,2.43272,2.4322,2.43272,32000000.0
2008-12-22 18:31:00,2.43274,2.43274,2.42979,2.43114,46000000.0
2008-12-22 18:32:00,2.43153,2.43247,2.43136,2.43247,55000000.0
2008-12-22 18:33:00,2.43315,2.43315,2.43231,2.43231,29000000.0
2008-12-22 18:34:00,2.43167,2.43167,2.42698,2.42698,32000000.0
2008-12-22 18:35:00,2.42568,2.42573,2.42451,2.42508,47000000.0
2008-12-22 18:36:00,2.42538,2.42639,2.42538,2.42639,65000000.0
2008-12-22 18:37:00,2.42608,2.42608,2.4258,2.42599,63000000.0
2008-12-22 18:38:00,2.42612,2.42623,2.42599,2.42599,61000000.0
2008-12-22 18:39:00,2.42594,2.42599,2.42569,2.42569,37000000.0
2008-12-22 18:40:00,2.4258,2.42644,2.4258,2.42632,52000000.0
2008-12-22 18:41:00,2.42616,2.42616,2.42578,2.42589,68000000.0
2008-12-22 18:42:00,2.42631,2.42631,2.42373,2.42373,40000000.0
2008-12-22 18:43:00,2.42386,2.42407,2.42312,2.42312,39000000.0
2008-12-22 18:44:00,2.41987,2.42279,2.41936,2.42279,33000000.0
2008-12-22 18:45:00,2.423,2.42828,2.423,2.42828,57000000.0
2008-12-22 18:46:00,2.4288,2.42903,2.42845,2.42845,61000000.0
2008-12-22 18:47:00,2.42815,2.42815,2.42308,2.42308,41000000.0
2008-12-22 18:48:00,2.4227,2.42333,2.42215,2.42333,26000000.0
2008-12-22 18:49:00,2.42358,2.42367,2.42351,2.42352,31000000.0
2008-12-22 18:50:00,2.42505,2.42912,2.42505,2.42912,37000000.0
2008-12-22 18:51:00,2.42856,2.42856,2.42526,2.42526,17000000.0
2008-12-22 18:52:00,2.42527,2.42632,2.42511,2.42632,33000000.0
2008-12-22 18:53:00,2.42681,2.42681,2.42491,2.42525,31000000.0
2008-12-22 18:54:00,2.42587,2.42784,2.42587,2.42784,11000000.0
2008-12-22 18:55:00,2.42827,2.42883,2.4282,2.42824,22000000.0
2008-12-22 18:56:00,2.42769,2.4294,2.42756,2.4294,16000000.0
2008-12-22 18:57:00,2.42801,2.42817,2.42756,2.42817,15000000.0
2008-12-22 18:58:00,2.42858,2.42858,2.42761,2.42811,19000000.0
2008-12-22 18:59:00,2.42817,2.42877,2.4277,2.42877,26000000.0
2008-12-22 19:00:00,2.4286,2.42901,2.42802,2.42802,12000000.0
2008-12-22 19:01:00,2.42711,2.42734,2.42711,2.42722,18000000.0
2008-12-22 19:02:00,2.42754,2.42804,2.4271,2.4271,23000000.0
2008-12-22 19:03:00,2.42628,2.42628,2.42576,2.42576,21000000.0
2008-12-22 19:04:00,2.42422,2.42432,2.42357,2.42357,55000000.0
2008-12-22 19:05:00,2.42357,2.42469,2.42339,2.42469,42000000.0
2008-12-22 19:06:00,2.42482,2.42571,2.42482,2.42571,63000000.0
2008-12-22 19:07:00,2.42749,2.42757,2.42666,2.42666,39000000.0
2008-12-22 19:08:00,2.42646,2.42646,2.4259,2.42593,32000000.0
2008-12-22 19:09:00,2.42599,2.42742,2.42599,2.42742,56000000.0
2008-12-22 19:10:00,2.4275,2.42761,2.4271,2.42735,27000000.0
2008-12-22 19:11:00,2.42758,2.42758,2.42709,2.42709,36000000.0
2008-12-22 19:12:00,2.42704,2.42721,2.42696,2.42696,25000000.0
2008-12-22 19:13:00,2.42688,2.42708,2.42688,2.42705,23000000.0
2008-12-22 19:14:00,2.42741,2.42757,2.42694,2.42757,37000000.0
2008-12-22 19:15:00,2.42732,2.42749,2.42603,2.42603,17000000.0
2008-12-22 19:16:00,2.42572,2.42572,2.42474,2.42474,23000000.0
2008-12-22 19:17:00,2.42454,2.42475,2.42454,2.42457,17000000.0
2008-12-22 19:18:00,2.42443,2.42529,2.42443,2.42529,30000000.0
2008-12-22 19:19:00,2.42544,2.42571,2.42544,2.42553,36000000.0
2008-12-22 19:20:00,2.42561,2.4258,2.42542,2.42542,23000000.0
2008-12-22 19:21:00,2.42526,2.42531,2.42524,2.42531,21000000.0
2008-12-22 19:22:00,2.42523,2.4254,2.42494,2.42499,25000000.0
2008-12-22 19:23:00,2.42493,2.42494,2.42487,2.42487,12000000.0
2008-12-22 19:24:00,2.42486,2.42486,2.42363,2.4237,39000000.0
2008-12-22 19:25:00,2.42394,2.42491,2.42394,2.42491,49000000.0
2008-12-22 19:26:00,2.4249,2.4249,2.42455,2.42485,48000000.0
2008-12-22 19:27:00,2.42496,2.42524,2.42496,2.42515,51000000.0
2008-12-22 19:28:00,2.42527,2.42532,2.42338,2.42338,40000000.0
2008-12-22 19:29:00,2.42139,2.42172,2.42109,2.42109,28000000.0
2008-12-22 19:30:00,2.42134,2.42188,2.42132,2.42181,32000000.0
2008-12-22 19:31:00,2.42091,2.422,2.42091,2.42157,28000000.0
2008-12-22 19:32:00,2.42211,2.42462,2.42211,2.42395,31000000.0
2008-12-22 19:33:00,2.42438,2.425,2.4242,2.425,14000000.0
2008-12-22 19:34:00,2.42508,2.42508,2.42435,2.42435,49000000.0
2008-12-22 19:35:00,2.42406,2.42467,2.42406,2.42463,28000000.0
2008-12-22 19:36:00,2.42461,2.42463,2.42454,2.42454,16000000.0
2008-12-22 19:37:00,2.42429,2.42429,2.42317,2.42317,26000000.0
2008-12-22 19:38:00,2.42318,2.42361,2.42318,2.42361,18000000.0
2008-12-22 19:39:00,2.42384,2.42484,2.42342,2.42342,13000000.0
2008-12-22 19:40:00,2.42368,2.42619,2.42368,2.42473,16000000.0
2008-12-22 19:41:00,2.42481,2.42503,2.42449,2.42503,17000000.0
2008-12-22 19:42:00,2.42506,2.42506,2.42454,2.42459,19000000.0
2008-12-22 19:43:00,2.42438,2.42511,2.42424,2.42511,21000000.0
2008-12-22 19:44:00,2.42509,2.42684,2.42489,2.42684,21000000.0
2008-12-22 19:45:00,2.42828,2.42828,2.42773,2.42773,33000000.0
2008-12-22 19:46:00,2.42792,2.42792,2.42654,2.42665,18000000.0
2008-12-22 19:47:00,2.42538,2.42618,2.42538,2.42564,22000000.0
2008-12-22 19:48:00,2.42548,2.42548,2.42443,2.42445,18000000.0
2008-12-22 19:49:00,2.4243,2.42448,2.42419,2.42448,27000000.0
2008-12-22 19:50:00,2.42544,2.42775,2.42544,2.42707,23000000.0
2008-12-22 19:51:00,2.42651,2.42678,2.42651,2.42678,25000000.0
2008-12-22 19:52:00,2.42682,2.42696,2.42649,2.42696,15000000.0
2008-12-22 19:53:00,2.42739,2.42739,2.42711,2.42721,21000000.0
2008-12-22 19:54:00,2.42717,2.42717,2.42701,2.42707,9000000.0
2008-12-22 19:55:00,2.42729,2.42774,2.42729,2.42774,30000000.0
2008-12-22 19:56:00,2.42759,2.42759,2.42568,2.42568,20000000.0
2008-12-22 19:57:00,2.42345,2.42373,2.42325,2.42373,12000000.0
2008-12-22 19:58:00,2.42411,2.42411,2.42349,2.42349,13000000.0
2008-12-22 19:59:00,2.42363,2.42363,2.42255,2.42305,31000000.0
2008-12-22 20:00:00,2.42281,2.42281,2.42169,2.42221,23000000.0
2008-12-22 20:01:00,2.4225,2.42276,2.4225,2.42273,13000000.0
2008-12-22 20:02:00,2.42243,2.42243,2.42188,2.42203,20000000.0
2008-12-22 20:03:00,2.42214,2.42254,2.42182,2.42254,18000000.0
2008-12-22 20:04:00,2.42131,2.42185,2.42131,2.42185,27000000.0
2008-12-22 20:05:00,2.42204,2.42208,2.42194,2.42198,23000000.0
2008-12-22 20:06:00,2.42181,2.42185,2.42171,2.42185,13000000.0
2008-12-22 20:07:00,2.42213,2.42248,2.42212,2.42214,29000000.0
2008-12-22 20:08:00,2.42191,2.42215,2.42177,2.42185,15000000.0
2008-12-22 20:09:00,2.42174,2.42191,2.4216,2.4216,17000000.0
2008-12-22 20:10:00,2.42189,2.42197,2.42176,2.42176,20000000.0
2008-12-22 20:11:00,2.42179,2.42205,2.42176,2.422,10000000.0
2008-12-22 20:12:00,2.42195,2.42196,2.42188,2.42189,15000000.0
2008-12-22 20:13:00,2.42219,2.42277,2.42219,2.42277,17000000.0
2008-12-22 20:14:00,2.42203,2.42234,2.42197,2.42234,15000000.0
2008-12-22 20:15:00,2.42245,2.42281,2.42245,2.42281,10000000.0
2008-12-22 20:16:00,2.42274,2.42296,2.42274,2.42291,22000000.0
2008-12-22 20:17:00,2.42279,2.42279,2.42245,2.42253,17000000.0
2008-12-22 20:18:00,2.42255,2.42255,2.42186,2.42186,24000000.0
2008-12-22 20:19:00,2.4218,2.4218,2.42152,2.42165,9000000.0
2008-12-22 20:20:00,2.42152,2.42159,2.42136,2.4214,14000000.0
2008-12-22 20:21:00,2.42126,2.42126,2.4207,2.42073,7000000.0
2008-12-22 20:22:00,2.42079,2.42079,2.41912,2.41912,12000000.0
2008-12-22 20:23:00,2.41921,2.41921,2.41849,2.41895,8000000.0
2008-12-22 20:24:00,2.41907,2.41957,2.41907,2.4195,15000000.0
2008-12-22 20:25:00,2.41902,2.41902,2.41858,2.41858,16000000.0
2008-12-22 20:26:00,2.418,2.418,2.41743,2.41743,22000000.0
2008-12-22 20:27:00,2.41748,2.41853,2.41748,2.41853,11000000.0
2008-12-22 20:28:00,2.41725,2.41725,2.41246,2.41255,7000000.0
2008-12-22 20:29:00,2.41269,2.41367,2.41269,2.41332,20000000.0
2008-12-22 20:30:00,2.4119,2.41193,2.41173,2.41182,27000000.0
2008-12-22 20:31:00,2.41172,2.41172,2.41152,2.41167,17000000.0
2008-12-22 20:32:00,2.41098,2.41105,2.41077,2.41077,20000000.0
2008-12-22 20:33:00,2.41136,2.41184,2.41136,2.41184,14000000.0
2008-12-22 20:34:00,2.4119,2.41211,2.41189,2.41211,28000000.0
2008-12-22 20:35:00,2.41264,2.41319,2.41264,2.41285,23000000.0
2008-12-22 20:36:00,2.41261,2.41261,2.41195,2.41195,11000000.0
2008-12-22 20:37:00,2.41255,2.41347,2.41255,2.41337,7000000.0
2008-12-22 20:38:00,2.41348,2.41373,2.41223,2.41223,10000000.0
2008-12-22 20:39:00,2.41198,2.41208,2.41198,2.41205,9000000.0
2008-12-22 20:40:00,2.41216,2.41216,2.41205,2.41205,7000000.0
2008-12-22 20:41:00,2.41183,2.41183,2.41003,2.41003,8000000.0
2008-12-22 20:42:00,2.4105,2.41099,2.41041,2.41041,15000000.0
2008-12-22 20:43:00,2.41054,2.41072,2.41054,2.41057,12000000.0
2008-12-22 20:44:00,2.41345,2.4143,2.41345,2.4143,7000000.0
2008-12-22 20:45:00,2.41434,2.41434,2.41368,2.41368,12000000.0
2008-12-22 20:46:00,2.414,2.41411,2.41383,2.41383,9000000.0
2008-12-22 20:47:00,2.41371,2.41514,2.41371,2.41508,11000000.0
2008-12-22 20:48:00,2.41484,2.41523,2.41484,2.41523,11000000.0
2008-12-22 20:49:00,2.41561,2.41623,2.41472,2.41472,18000000.0
2008-12-22 20:50:00,2.41613,2.41808,2.41613,2.41808,8000000.0
2008-12-22 20:51:00,2.41847,2.41897,2.41845,2.41846,18000000.0
2008-12-22 20:52:00,2.41854,2.41862,2.41853,2.41853,15000000.0
2008-12-22 20:53:00,2.4184,2.41901,2.4184,2.41852,8000000.0
2008-12-22 20:54:00,2.41765,2.41778,2.41668,2.4169,10000000.0
2008-12-22 20:55:00,2.41738,2.41738,2.41606,2.41606,8000000.0
2008-12-22 20:56:00,2.41598,2.4166,2.41598,2.4166,8000000.0
2008-12-22 20:57:00,2.41605,2.4164,2.41599,2.41599,18000000.0
2008-12-22 20:58:00,2.41553,2.41561,2.41533,2.41561,14000000.0
2008-12-22 20:59:00,2.41587,2.41616,2.41587,2.41611,8000000.0
2008-12-22 21:00:00,2.41575,2.41575,2.41338,2.41346,11000000.0
2008-12-22 21:01:00,2.41328,2.41341,2.41328,2.41341,16000000.0
2008-12-22 21:02:00,2.41367,2.41764,2.4135,2.41764,18000000.0
2008-12-22 21:03:00,2.41839,2.41857,2.41835,2.41855,13000000.0
2008-12-22 21:04:00,2.4187,2.41993,2.4187,2.41993,8000000.0
2008-12-22 21:05:00,2.42085,2.42116,2.42085,2.42104,11000000.0
2008-12-22 21:06:00,2.42112,2.42112,2.42033,2.42033,8000000.0
2008-12-22 21:07:00,2.41994,2.42005,2.41927,2.4198,7000000.0
2008-12-22 21:08:00,2.41804,2.41992,2.41804,2.41992,11000000.0
2008-12-22 21:09:00,2.42012,2.42012,2.41973,2.41973,9000000.0
2008-12-22 21:10:00,2.41916,2.41916,2.41841,2.41841,9000000.0
2008-12-22 21:11:00,2.4184,2.41886,2.41824,2.41886,8000000.0
2008-12-22 21:12:00,2.41966,2.42416,2.41898,2.42416,8000000.0
2008-12-22 21:13:00,2.426,2.42702,2.42581,2.42702,8000000.0
2008-12-22 21:14:00,2.42682,2.42725,2.42682,2.42725,8000000.0
2008-12-22 21:15:00,2.42797,2.42885,2.42797,2.42843,11000000.0
2008-12-22 21:16:00,2.4287,2.4287,2.42651,2.42651,9000000.0
2008-12-22 21:17:00,2.42696,2.42795,2.42696,2.4279,7000000.0
2008-12-22 21:18:00,2.42714,2.42714,2.42531,2.42531,7000000.0
2008-12-22 21:19:00,2.42471,2.42665,2.42471,2.42665,7000000.0
2008-12-22 21:20:00,2.42726,2.42756,2.42715,2.42719,12000000.0
2008-12-22 21:21:00,2.42715,2.42733,2.42694,2.42733,8000000.0
2008-12-22 21:22:00,2.42755,2.42811,2.42755,2.42811,7000000.0
2008-12-22 21:23:00,2.42905,2.4298,2.42905,2.42932,10000000.0
2008-12-22 21:24:00,2.42833,2.42846,2.42786,2.42846,8000000.0
2008-12-22 21:25:00,2.42818,2.42818,2.42774,2.42774,9000000.0
2008-12-22 21:26:00,2.42751,2.42751,2.42712,2.42712,17000000.0
2008-12-22 21:27:00,2.42695,2.4276,2.42695,2.4276,31000000.0
2008-12-22 21:28:00,2.42763,2.42763,2.42732,2.42753,20000000.0
2008-12-22 21:29:00,2.42782,2.42782,2.42705,2.42737,11000000.0
2008-12-22 21:30:00,2.42784,2.42792,2.42782,2.42787,9000000.0
2008-12-22 21:31:00,2.42655,2.4266,2.42655,2.42655,7000000.0
2008-12-22 21:32:00,2.42881,2.42881,2.42742,2.42827,8000000.0
2008-12-22 21:33:00,2.42782,2.4284,2.42782,2.4284,7000000.0
2008-12-22 21:34:00,2.42843,2.42864,2.42843,2.42858,10000000.0
2008-12-22 21:35:00,2.42862,2.42925,2.42862,2.42925,11000000.0
2008-12-22 21:36:00,2.42883,2.42894,2.42852,2.42894,11000000.0
2008-12-22 21:37:00,2.42873,2.42873,2.42791,2.42791,10000000.0
2008-12-22 21:38:00,2.4279,2.42812,2.42774,2.42783,26000000.0
2008-12-22 21:39:00,2.42792,2.42886,2.42792,2.4288,18000000.0
2008-12-22 21:40:00,2.42907,2.4296,2.42907,2.4296,12000000.0
2008-12-22 21:41:00,2.42988,2.43034,2.42988,2.43034,13000000.0
2008-12-22 21:42:00,2.43036,2.43124,2.43036,2.43124,7000000.0
2008-12-22 21:43:00,2.43137,2.43137,2.43038,2.43052,11000000.0
2008-12-22 21:44:00,2.42985,2.43022,2.42985,2.43022,18000000.0
2008-12-22 21:45:00,2.43054,2.43106,2.43054,2.43106,10000000.0
2008-12-22 21:46:00,2.43102,2.43102,2.43069,2.43069,15000000.0
2008-12-22 21:47:00,2.43014,2.4303,2.42956,2.4303,10000000.0
2008-12-22 21:48:00,2.43016,2.43022,2.42985,2.42985,7000000.0
2008-12-22 21:49:00,2.42982,2.42999,2.42982,2.42999,8000000.0
2008-12-22 21:50:00,2.43001,2.43001,2.42991,2.42991,10000000.0
2008-12-22 21:51:00,2.42994,2.42994,2.42974,2.42982,8000000.0
2008-12-22 21:52:00,2.42979,2.43011,2.42975,2.43011,10000000.0
2008-12-22 21:53:00,2.43102,2.43126,2.42986,2.43083,8000000.0
2008-12-22 21:54:00,2.43027,2.43027,2.42983,2.42983,9000000.0
2008-12-22 21:55:00,2.42959,2.42959,2.42916,2.42951,11000000.0
2008-12-22 21:56:00,2.43006,2.43157,2.43006,2.43146,22000000.0
2008-12-22 21:57:00,2.43164,2.43172,2.43142,2.43142,13000000.0
2008-12-22 21:58:00,2.431,2.43113,2.43038,2.43038,16000000.0
2008-12-22 21:59:00,2.43036,2.43078,2.43036,2.43078,25000000.0
2008-12-22 22:00:00,2.43087,2.43123,2.43087,2.43097,12000000.0
2008-12-22 22:01:00,2.43102,2.43103,2.43093,2.43103,19000000.0
2008-12-22 22:02:00,2.43121,2.43121,2.43089,2.43114,11000000.0
2008-12-22 22:03:00,2.43199,2.43199,2.43175,2.43175,33000000.0
2008-12-22 22:04:00,2.43157,2.43157,2.42933,2.42933,11000000.0
2008-12-22 22:05:00,2.42912,2.42918,2.42908,2.42918,16000000.0
2008-12-22 22:06:00,2.42871,2.42871,2.42556,2.42556,8000000.0
2008-12-22 22:07:00,2.42624,2.42902,2.42614,2.42902,15000000.0
2008-12-22 22:08:00,2.42883,2.42883,2.42775,2.42775,30000000.0
2008-12-22 22:09:00,2.42643,2.4301,2.42643,2.4301,13000000.0
2008-12-22 22:10:00,2.43063,2.43078,2.43047,2.43047,8000000.0
2008-12-22 22:11:00,2.43047,2.43047,2.43013,2.43013,11000000.0
2008-12-22 22:12:00,2.42945,2.42945,2.42925,2.4293,15000000.0
2008-12-22 22:13:00,2.42939,2.42959,2.42938,2.42959,10000000.0
2008-12-22 22:14:00,2.43073,2.43073,2.42901,2.42972,13000000.0
2008-12-22 22:15:00,2.42956,2.42961,2.42954,2.42955,9000000.0
2008-12-22 22:16:00,2.42978,2.42978,2.42909,2.42909,8000000.0
2008-12-22 22:17:00,2.4283,2.42861,2.42691,2.4279,16000000.0
2008-12-22 22:18:00,2.4289,2.42891,2.4288,2.4288,9000000.0
2008-12-22 22:19:00,2.429,2.42909,2.42889,2.42889,9000000.0
2008-12-22 22:20:00,2.42816,2.42816,2.42645,2.42645,7000000.0
2008-12-22 22:21:00,2.42883,2.42883,2.42871,2.42874,11000000.0
2008-12-22 22:22:00,2.42877,2.4288,2.42872,2.42872,11000000.0
2008-12-22 22:23:00,2.4285,2.4285,2.42644,2.42644,15000000.0
2008-12-22 22:24:00,2.42624,2.42641,2.42624,2.42634,10000000.0
2008-12-22 22:25:00,2.42662,2.42794,2.42662,2.42794,8000000.0
2008-12-22 22:26:00,2.42799,2.42807,2.42799,2.42807,8000000.0
2008-12-22 22:27:00,2.42803,2.42868,2.42803,2.42868,10000000.0
2008-12-22 22:28:00,2.42886,2.42902,2.4288,2.4288,10000000.0
2008-12-22 22:29:00,2.42887,2.42893,2.42885,2.42886,7000000.0
2008-12-22 22:30:00,2.42884,2.42947,2.42881,2.42947,11000000.0
2008-12-22 22:31:00,2.42956,2.42967,2.42956,2.42967,22000000.0
2008-12-22 22:32:00,2.42956,2.42969,2.42944,2.42954,7000000.0
2008-12-22 22:33:00,2.42954,2.42971,2.42946,2.42954,38000000.0
2008-12-22 22:34:00,2.42948,2.4304,2.42948,2.4304,47000000.0
2008-12-22 22:35:00,2.43152,2.43152,2.43129,2.43129,27000000.0
2008-12-22 22:36:00,2.43164,2.43171,2.43159,2.43161,26000000.0
2008-12-22 22:37:00,2.43166,2.43175,2.43155,2.43175,28000000.0
2008-12-22 22:38:00,2.43171,2.43178,2.43149,2.43178,15000000.0
2008-12-22 22:39:00,2.43178,2.43209,2.43178,2.43179,11000000.0
2008-12-22 22:40:00,2.43144,2.43153,2.43126,2.43143,9000000.0
2008-12-22 22:41:00,2.43169,2.43197,2.43169,2.43185,16000000.0
2008-12-22 22:42:00,2.43193,2.43219,2.43192,2.43211,9000000.0
2008-12-22 22:43:00,2.4327,2.43292,2.4327,2.43282,11000000.0
2008-12-22 22:44:00,2.43319,2.43593,2.43319,2.43593,8000000.0
2008-12-22 22:45:00,2.43624,2.43654,2.43624,2.43654,12000000.0
2008-12-22 22:46:00,2.43669,2.43699,2.43669,2.43699,9000000.0
2008-12-22 22:47:00,2.43687,2.43687,2.43659,2.43659,16000000.0
2008-12-22 22:48:00,2.43677,2.43752,2.43677,2.43752,11000000.0
2008-12-22 22:49:00,2.43734,2.43734,2.43712,2.43712,12000000.0
2008-12-22 22:50:00,2.43714,2.43742,2.43714,2.43717,16000000.0
2008-12-22 22:51:00,2.43702,2.43725,2.43701,2.43716,10000000.0
2008-12-22 22:52:00,2.43754,2.43757,2.437,2.437,10000000.0
2008-12-22 22:53:00,2.43693,2.43693,2.43679,2.43686,8000000.0
2008-12-22 22:54:00,2.43667,2.43698,2.43667,2.43677,13000000.0
2008-12-22 22:55:00,2.43666,2.43671,2.43609,2.43609,9000000.0
2008-12-22 22:56:00,2.43532,2.43547,2.43514,2.43542,8000000.0
2008-12-22 22:57:00,2.43528,2.43545,2.43525,2.43545,7000000.0
2008-12-22 22:58:00,2.43554,2.43556,2.43534,2.43541,7000000.0
2008-12-22 22:59:00,2.4345,2.4345,2.42954,2.43092,9000000.0
2008-12-22 23:00:00,2.43127,2.43172,2.43127,2.43146,12000000.0
2008-12-22 23:01:00,2.43106,2.43106,2.43065,2.43065,9000000.0
2008-12-22 23:02:00,2.43058,2.43066,2.42955,2.42955,8000000.0
2008-12-22 23:03:00,2.42712,2.42712,2.42349,2.42451,12000000.0
2008-12-22 23:04:00,2.42456,2.42568,2.42384,2.42568,11000000.0
2008-12-22 23:05:00,2.42679,2.42679,2.42643,2.42643,11000000.0
2008-12-22 23:06:00,2.42648,2.42699,2.42648,2.42699,8000000.0
2008-12-22 23:07:00,2.42683,2.42815,2.42683,2.42815,9000000.0
2008-12-22 23:08:00,2.42857,2.42894,2.42857,2.42894,15000000.0
2008-12-22 23:09:00,2.42896,2.42904,2.4289,2.4289,7000000.0
2008-12-22 23:10:00,2.42876,2.42878,2.42751,2.42751,8000000.0
2008-12-22 23:11:00,2.42753,2.42961,2.42753,2.42961,7000000.0
2008-12-22 23:12:00,2.42884,2.42884,2.42798,2.42798,8000000.0
2008-12-22 23:13:00,2.42774,2.42779,2.42752,2.42752,7000000.0
2008-12-22 23:14:00,2.42752,2.42772,2.42744,2.42754,9000000.0
2008-12-22 23:15:00,2.42739,2.42765,2.42739,2.42765,8000000.0
2008-12-22 23:16:00,2.42781,2.42801,2.42781,2.42785,9000000.0
2008-12-22 23:17:00,2.42762,2.42789,2.4274,2.42782,11000000.0
2008-12-22 23:18:00,2.4279,2.42807,2.42787,2.42794,9000000.0
2008-12-22 23:19:00,2.42789,2.42792,2.4274,2.42763,11000000.0
2008-12-22 23:20:00,2.42786,2.42786,2.42767,2.42785,8000000.0
2008-12-22 23:21:00,2.42759,2.42898,2.42709,2.42898,10000000.0
2008-12-22 23:22:00,2.4278,2.42799,2.4278,2.42785,7000000.0
2008-12-22 23:23:00,2.42792,2.428,2.42788,2.42798,7000000.0
2008-12-22 23:24:00,2.42797,2.42804,2.42792,2.42792,9000000.0
2008-12-22 23:25:00,2.42808,2.42833,2.42808,2.42833,5000000.0
2008-12-22 23:26:00,2.42804,2.42806,2.428,2.42801,10000000.0
2008-12-22 23:27:00,2.42887,2.43083,2.42887,2.43083,8000000.0
2008-12-22 23:28:00,2.43059,2.43059,2.42957,2.42957,5000000.0
2008-12-22 23:29:00,2.42887,2.42908,2.42883,2.42885,25000000.0
2008-12-22 23:30:00,2.42838,2.42931,2.42838,2.42896,16000000.0
2008-12-22 23:31:00,2.42945,2.42977,2.42939,2.42971,14000000.0
2008-12-22 23:32:00,2.42977,2.42977,2.42936,2.42936,9000000.0
2008-12-22 23:33:00,2.42934,2.42934,2.42877,2.42898,8000000.0
2008-12-22 23:34:00,2.42902,2.42902,2.4287,2.4287,9000000.0
2008-12-22 23:35:00,2.42863,2.42864,2.42798,2.42798,12000000.0
2008-12-22 23:36:00,2.42708,2.42747,2.42708,2.4273,9000000.0
2008-12-22 23:37:00,2.4271,2.42738,2.4271,2.42738,8000000.0
2008-12-22 23:38:00,2.42737,2.42753,2.42736,2.42753,7000000.0
2008-12-22 23:39:00,2.42811,2.42839,2.4281,2.42833,11000000.0
2008-12-22 23:40:00,2.42902,2.43021,2.42902,2.4299,21000000.0
2008-12-22 23:41:00,2.42969,2.42988,2.42936,2.42988,8000000.0
2008-12-22 23:42:00,2.42975,2.43072,2.42975,2.43029,19000000.0
2008-12-22 23:43:00,2.42985,2.43006,2.42975,2.42999,8000000.0
2008-12-22 23:44:00,2.4286,2.42887,2.42815,2.42887,8000000.0
2008-12-22 23:45:00,2.4295,2.4295,2.42844,2.42849,7000000.0
2008-12-22 23:46:00,2.4285,2.42902,2.42573,2.42573,8000000.0
2008-12-22 23:47:00,2.42384,2.42533,2.42384,2.42533,11000000.0
2008-12-22 23:48:00,2.4267,2.42714,2.4267,2.42702,7000000.0
2008-12-22 23:49:00,2.42727,2.42848,2.42506,2.42506,9000000.0
2008-12-22 23:50:00,2.4245,2.42684,2.4245,2.42646,8000000.0
2008-12-22 23:51:00,2.42752,2.42838,2.42752,2.42785,10000000.0
2008-12-22 23:52:00,2.42766,2.42766,2.42611,2.42611,7000000.0
2008-12-22 23:53:00,2.42671,2.42686,2.42583,2.42583,11000000.0
2008-12-22 23:54:00,2.42634,2.42977,2.42634,2.42977,7000000.0
2008-12-22 23:55:00,2.42895,2.42966,2.42895,2.42966,9000000.0
2008-12-22 23:56:00,2.43121,2.43275,2.43121,2.43275,12000000.0
2008-12-22 23:57:00,2.43342,2.43372,2.4333,2.4333,25000000.0
2008-12-22 23:58:00,2.43243,2.43243,2.43092,2.43218,8000000.0
2008-12-22 23:59:00,2.4331,2.43473,2.4331,2.43473,18000000.0
2008-12-23 00:00:00,2.43255,2.43255,2.43204,2.43204,7000000.0
2008-12-23 00:01:00,2.43241,2.43252,2.43118,2.43118,8000000.0
2008-12-23 00:02:00,2.43048,2.43048,2.42907,2.42907,9000000.0
2008-12-23 00:03:00,2.42904,2.42986,2.42904,2.42986,12000000.0
2008-12-23 00:04:00,2.43051,2.43082,2.43051,2.43078,10000000.0
2008-12-23 00:05:00,2.42936,2.42976,2.42873,2.42938,9000000.0
2008-12-23 00:06:00,2.43142,2.43188,2.43091,2.43188,8000000.0
2008-12-23 00:07:00,2.43175,2.43175,2.42977,2.43037,9000000.0
2008-12-23 00:08:00,2.43182,2.43312,2.43182,2.43312,8000000.0
2008-12-23 00:09:00,2.43275,2.43398,2.43271,2.43398,7000000.0
2008-12-23 00:10:00,2.43353,2.43353,2.43236,2.43258,23000000.0
2008-12-23 00:11:00,2.43298,2.43298,2.43245,2.43297,10000000.0
2008-12-23 00:12:00,2.43337,2.43465,2.43337,2.43465,9000000.0
2008-12-23 00:13:00,2.4332,2.43376,2.4332,2.43347,8000000.0
2008-12-23 00:14:00,2.43403,2.43429,2.43271,2.43271,7000000.0
2008-12-23 00:15:00,2.43215,2.43267,2.43208,2.43267,9000000.0
2008-12-23 00:16:00,2.43241,2.43286,2.43241,2.43286,9000000.0
2008-12-23 00:17:00,2.43363,2.43381,2.43363,2.4337,7000000.0
2008-12-23 00:18:00,2.43359,2.43359,2.43349,2.43349,8000000.0
2008-12-23 00:19:00,2.43366,2.434,2.43366,2.43397,10000000.0
2008-12-23 00:20:00,2.43401,2.43426,2.434,2.43416,10000000.0
2008-12-23 00:21:00,2.43482,2.43482,2.43445,2.43463,8000000.0
2008-12-23 00:22:00,2.43485,2.43498,2.43482,2.43482,8000000.0
2008-12-23 00:23:00,2.4347,2.4348,2.4346,2.4347,8000000.0
2008-12-23 00:24:00,2.43449,2.43469,2.43443,2.43469,8000000.0
2008-12-23 00:25:00,2.43451,2.43451,2.43444,2.43444,11000000.0
2008-12-23 00:26:00,2.43361,2.4343,2.43309,2.4343,7000000.0
2008-12-23 00:27:00,2.43446,2.43448,2.43438,2.43447,10000000.0
2008-12-23 00:28:00,2.43449,2.43495,2.43449,2.43464,8000000.0
2008-12-23 00:29:00,2.43463,2.43489,2.4343,2.4343,10000000.0
2008-12-23 00:30:00,2.4341,2.4341,2.43375,2.43393,8000000.0
2008-12-23 00:31:00,2.43385,2.43385,2.43373,2.43373,7000000.0
2008-12-23 00:32:00,2.4335,2.4335,2.43297,2.43301,7000000.0
2008-12-23 00:33:00,2.43288,2.43288,2.43234,2.43261,9000000.0
2008-12-23 00:34:00,2.43238,2.4324,2.4321,2.4324,23000000.0
2008-12-23 00:35:00,2.43266,2.43346,2.43266,2.43342,7000000.0
2008-12-23 00:36:00,2.43347,2.43352,2.43343,2.43345,9000000.0
2008-12-23 00:37:00,2.43395,2.434,2.4321,2.43397,8000000.0
2008-12-23 00:38:00,2.43338,2.43362,2.43334,2.43352,7000000.0
2008-12-23 00:39:00,2.43412,2.43415,2.4341,2.43415,7000000.0
2008-12-23 00:40:00,2.43316,2.43316,2.43267,2.43276,7000000.0
2008-12-23 00:41:00,2.43296,2.43296,2.43258,2.43266,10000000.0
2008-12-23 00:42:00,2.4327,2.43282,2.43264,2.43282,8000000.0
2008-12-23 00:43:00,2.43319,2.43319,2.4329,2.43293,5000000.0
2008-12-23 00:44:00,2.43295,2.43312,2.43237,2.43275,11000000.0
2008-12-23 00:45:00,2.43254,2.4326,2.43236,2.43237,16000000.0
2008-12-23 00:46:00,2.43242,2.43277,2.43242,2.43274,10000000.0
2008-12-23 00:47:00,2.4328,2.43283,2.43271,2.43283,7000000.0
2008-12-23 00:48:00,2.43298,2.43362,2.43298,2.43362,8000000.0
2008-12-23 00:49:00,2.43366,2.43366,2.43306,2.43306,10000000.0
2008-12-23 00:50:00,2.43385,2.43467,2.43385,2.43429,10000000.0
2008-12-23 00:51:00,2.43521,2.43521,2.43355,2.43458,8000000.0
2008-12-23 00:52:00,2.4322,2.4329,2.4318,2.4329,11000000.0
2008-12-23 00:53:00,2.43406,2.43433,2.43403,2.43425,11000000.0
2008-12-23 00:54:00,2.43392,2.43392,2.43374,2.43382,10000000.0
2008-12-23 00:55:00,2.43439,2.43503,2.43439,2.43503,7000000.0
2008-12-23 00:56:00,2.43511,2.43513,2.43497,2.43506,11000000.0
2008-12-23 00:57:00,2.43641,2.43656,2.43633,2.43656,7000000.0
2008-12-23 00:58:00,2.43502,2.43502,2.43469,2.43469,10000000.0
2008-12-23 00:59:00,2.43479,2.43545,2.43479,2.43545,7000000.0
2008-12-23 01:00:00,2.43597,2.43638,2.43597,2.43638,19000000.0
2008-12-23 01:01:00,2.4367,2.43756,2.43601,2.43622,12000000.0
2008-12-23 01:02:00,2.43667,2.43715,2.43595,2.43645,8000000.0
2008-12-23 01:03:00,2.43651,2.43752,2.43592,2.43752,7000000.0
2008-12-23 01:04:00,2.43629,2.43649,2.43598,2.43598,8000000.0
2008-12-23 01:05:00,2.43585,2.4359,2.43581,2.4359,7000000.0
2008-12-23 01:06:00,2.43609,2.4361,2.43596,2.4361,8000000.0
2008-12-23 01:07:00,2.43609,2.43609,2.43584,2.43599,10000000.0
2008-12-23 01:08:00,2.4359,2.43604,2.43582,2.43604,5000000.0
2008-12-23 01:09:00,2.43553,2.43553,2.43404,2.43407,5000000.0
2008-12-23 01:10:00,2.4339,2.4339,2.43335,2.43335,10000000.0
2008-12-23 01:11:00,2.43224,2.43224,2.43188,2.43188,11000000.0
2008-12-23 01:12:00,2.43208,2.43308,2.43208,2.43308,8000000.0
2008-12-23 01:13:00,2.43381,2.43461,2.43381,2.4341,10000000.0
2008-12-23 01:14:00,2.43367,2.43432,2.43367,2.43432,10000000.0
2008-12-23 01:15:00,2.43438,2.43438,2.434,2.43415,10000000.0
2008-12-23 01:16:00,2.43389,2.43389,2.4336,2.4336,8000000.0
2008-12-23 01:17:00,2.43395,2.43436,2.43358,2.43426,10000000.0
2008-12-23 01:18:00,2.43353,2.43353,2.43341,2.43341,8000000.0
2008-12-23 01:19:00,2.43321,2.43383,2.43321,2.43383,11000000.0
2008-12-23 01:20:00,2.43391,2.43422,2.43391,2.43407,13000000.0
2008-12-23 01:21:00,2.43395,2.43404,2.43394,2.43404,7000000.0
2008-12-23 01:22:00,2.43389,2.4344,2.43389,2.43417,7000000.0
2008-12-23 01:23:00,2.43399,2.43407,2.43393,2.434,11000000.0
2008-12-23 01:24:00,2.43385,2.43403,2.43385,2.43391,7000000.0
2008-12-23 01:25:00,2.43383,2.43383,2.43317,2.43317,9000000.0
2008-12-23 01:26:00,2.43308,2.43309,2.43295,2.43295,14000000.0
2008-12-23 01:27:00,2.4344,2.4344,2.43437,2.4344,15000000.0
2008-12-23 01:28:00,2.43285,2.43293,2.43275,2.43289,9000000.0
2008-12-23 01:29:00,2.43294,2.43344,2.43294,2.43317,10000000.0
2008-12-23 01:30:00,2.4333,2.43379,2.4333,2.4337,10000000.0
2008-12-23 01:31:00,2.43388,2.4349,2.43386,2.4349,10000000.0
2008-12-23 01:32:00,2.43409,2.43409,2.43372,2.43392,18000000.0
2008-12-23 01:33:00,2.43392,2.43392,2.43337,2.43337,20000000.0
2008-12-23 01:34:00,2.43328,2.43337,2.43328,2.43334,16000000.0
2008-12-23 01:35:00,2.43316,2.43316,2.43295,2.43307,8000000.0
2008-12-23 01:36:00,2.43305,2.43315,2.43305,2.43315,9000000.0
2008-12-23 01:37:00,2.43325,2.43325,2.43259,2.43262,7000000.0
2008-12-23 01:38:00,2.43099,2.43112,2.43068,2.43099,12000000.0
2008-12-23 01:39:00,2.43156,2.43188,2.43151,2.43151,12000000.0
2008-12-23 01:40:00,2.43118,2.43121,2.4309,2.4309,7000000.0
2008-12-23 01:41:00,2.43073,2.4318,2.4299,2.43056,11000000.0
2008-12-23 01:42:00,2.43165,2.43175,2.4293,2.43051,7000000.0
2008-12-23 01:43:00,2.43116,2.43285,2.43116,2.43285,8000000.0
2008-12-23 01:44:00,2.43246,2.43246,2.43094,2.43115,7000000.0
2008-12-23 01:45:00,2.43055,2.43055,2.42971,2.42971,7000000.0
2008-12-23 01:46:00,2.4299,2.43087,2.4299,2.43085,7000000.0
2008-12-23 01:47:00,2.43084,2.43114,2.43084,2.43114,14000000.0
2008-12-23 01:48:00,2.4309,2.43098,2.43025,2.43025,7000000.0
2008-12-23 01:49:00,2.43043,2.43126,2.43043,2.43126,8000000.0
2008-12-23 01:50:00,2.43106,2.43199,2.43071,2.43105,10000000.0
2008-12-23 01:51:00,2.43094,2.43178,2.43049,2.43097,16000000.0
2008-12-23 01:52:00,2.43141,2.43162,2.43133,2.43133,13000000.0
2008-12-23 01:53:00,2.43133,2.43152,2.43133,2.43152,7000000.0
2008-12-23 01:54:00,2.43224,2.43245,2.43224,2.43245,9000000.0
2008-12-23 01:55:00,2.43189,2.43214,2.43133,2.43202,12000000.0
2008-12-23 01:56:00,2.43162,2.43162,2.43106,2.43106,17000000.0
2008-12-23 01:57:00,2.43088,2.4309,2.43086,2.4309,13000000.0
2008-12-23 01:58:00,2.43213,2.43217,2.43213,2.43215,10000000.0
2008-12-23 01:59:00,2.4357,2.436,2.4357,2.4358,8000000.0
2008-12-23 02:00:00,2.4357,2.4358,2.4357,2.4358,8000000.0
2008-12-23 02:01:00,2.43109,2.43125,2.42847,2.42847,8000000.0
2008-12-23 02:02:00,2.4303,2.4303,2.4301,2.4302,9000000.0
2008-12-23 02:03:00,2.43003,2.43068,2.42697,2.43014,10000000.0
2008-12-23 02:04:00,2.43002,2.43063,2.42891,2.43046,9000000.0
2008-12-23 02:05:00,2.43098,2.4311,2.43095,2.43107,10000000.0
2008-12-23 02:06:00,2.43041,2.43104,2.43019,2.431,8000000.0
2008-12-23 02:07:00,2.43085,2.43159,2.43017,2.43159,8000000.0
2008-12-23 02:08:00,2.43125,2.43153,2.43006,2.43149,10000000.0
2008-12-23 02:09:00,2.43106,2.43146,2.4299,2.43053,7000000.0
2008-12-23 02:10:00,2.43043,2.43119,2.42988,2.4311,8000000.0
2008-12-23 02:11:00,2.43043,2.43069,2.42954,2.43069,8000000.0
2008-12-23 02:12:00,2.43045,2.4311,2.42999,2.43103,7000000.0
2008-12-23 02:13:00,2.43048,2.43154,2.42957,2.43154,7000000.0
2008-12-23 02:14:00,2.43094,2.43116,2.43059,2.43078,7000000.0
2008-12-23 02:15:00,2.43085,2.43116,2.43052,2.43083,8000000.0
2008-12-23 02:16:00,2.4308,2.43106,2.4304,2.43071,9000000.0
2008-12-23 02:17:00,2.43124,2.43124,2.43024,2.43065,9000000.0
2008-12-23 02:18:00,2.43034,2.43093,2.43009,2.43063,9000000.0
2008-12-23 02:19:00,2.43101,2.43146,2.43082,2.43109,11000000.0
2008-12-23 02:20:00,2.43163,2.43163,2.4307,2.43163,9000000.0
2008-12-23 02:21:00,2.43169,2.43225,2.43132,2.43225,7000000.0
2008-12-23 02:22:00,2.43206,2.43302,2.43201,2.43262,8000000.0
2008-12-23 02:23:00,2.43267,2.43307,2.43236,2.43283,10000000.0
2008-12-23 02:24:00,2.43272,2.43276,2.4322,2.4322,8000000.0
2008-12-23 02:25:00,2.43286,2.43286,2.43235,2.43244,11000000.0
2008-12-23 02:26:00,2.43263,2.43325,2.43255,2.43322,7000000.0
2008-12-23 02:27:00,2.43292,2.43326,2.43246,2.43297,9000000.0
2008-12-23 02:28:00,2.43214,2.43302,2.43202,2.43302,6000000.0
2008-12-23 02:29:00,2.4323,2.43233,2.43214,2.4323,7000000.0
2008-12-23 02:30:00,2.43352,2.43364,2.43192,2.43343,10000000.0
2008-12-23 02:31:00,2.43323,2.43613,2.43323,2.43549,8000000.0
2008-12-23 02:32:00,2.43478,2.43478,2.43358,2.43397,7000000.0
2008-12-23 02:33:00,2.43373,2.435,2.43358,2.435,8000000.0
2008-12-23 02:34:00,2.43328,2.43444,2.43328,2.4337,7000000.0
2008-12-23 02:35:00,2.43428,2.43465,2.43365,2.43465,11000000.0
2008-12-23 02:36:00,2.43448,2.43448,2.43274,2.43323,7000000.0
2008-12-23 02:37:00,2.43359,2.43389,2.43334,2.43378,7000000.0
2008-12-23 02:38:00,2.43434,2.43447,2.43202,2.43202,7000000.0
2008-12-23 02:39:00,2.43359,2.43376,2.43267,2.4335,8000000.0
2008-12-23 02:40:00,2.43353,2.43353,2.43264,2.43294,7000000.0
2008-12-23 02:41:00,2.43282,2.43361,2.43267,2.43315,8000000.0
2008-12-23 02:42:00,2.43347,2.43357,2.43288,2.43353,8000000.0
2008-12-23 02:43:00,2.43356,2.43362,2.43299,2.43355,9000000.0
2008-12-23 02:44:00,2.43109,2.432,2.43109,2.432,7000000.0
2008-12-23 02:45:00,2.43312,2.43323,2.43296,2.43314,8000000.0
2008-12-23 02:46:00,2.43274,2.43315,2.43274,2.43315,7000000.0
2008-12-23 02:47:00,2.43348,2.43348,2.43315,2.43342,11000000.0
2008-12-23 02:48:00,2.43301,2.4334,2.43301,2.4334,11000000.0
2008-12-23 02:49:00,2.43337,2.43345,2.43328,2.43337,11000000.0
2008-12-23 02:50:00,2.43329,2.43348,2.43329,2.43342,7000000.0
2008-12-23 02:51:00,2.43396,2.43436,2.43395,2.43436,8000000.0
2008-12-23 02:52:00,2.43428,2.43512,2.43428,2.43512,7000000.0
2008-12-23 02:53:00,2.43479,2.43481,2.43431,2.43431,8000000.0
2008-12-23 02:54:00,2.4341,2.43485,2.4341,2.43485,7000000.0
2008-12-23 02:55:00,2.43492,2.43492,2.4344,2.43446,8000000.0
2008-12-23 02:56:00,2.43524,2.43545,2.43458,2.43472,10000000.0
2008-12-23 02:57:00,2.43562,2.43562,2.43487,2.43499,8000000.0
2008-12-23 02:58:00,2.43498,2.43498,2.43484,2.43494,7000000.0
2008-12-23 02:59:00,2.43526,2.43526,2.43497,2.435,9000000.0
2008-12-23 03:00:00,2.43522,2.43522,2.43433,2.43433,3000000.0
2008-12-23 03:01:00,2.43496,2.43497,2.43466,2.4347,8000000.0
2008-12-23 03:02:00,2.43432,2.43441,2.43429,2.43434,8000000.0
2008-12-23 03:03:00,2.43423,2.43443,2.43399,2.43413,7000000.0
2008-12-23 03:04:00,2.43454,2.43506,2.43454,2.43471,7000000.0
2008-12-23 03:05:00,2.43482,2.4353,2.43482,2.43527,8000000.0
2008-12-23 03:06:00,2.43592,2.43633,2.43568,2.43597,10000000.0
2008-12-23 03:07:00,2.43576,2.43638,2.43576,2.43638,8000000.0
2008-12-23 03:08:00,2.43731,2.43774,2.43731,2.43774,7000000.0
2008-12-23 03:09:00,2.43789,2.43825,2.43789,2.43825,8000000.0
2008-12-23 03:10:00,2.43827,2.43833,2.43808,2.43812,10000000.0
2008-12-23 03:11:00,2.43833,2.43899,2.43833,2.43899,10000000.0
2008-12-23 03:12:00,2.43916,2.44001,2.43916,2.44001,7000000.0
2008-12-23 03:13:00,2.44026,2.44029,2.44013,2.44013,11000000.0
2008-12-23 03:14:00,2.44147,2.44382,2.44147,2.44382,8000000.0
2008-12-23 03:15:00,2.44446,2.44446,2.44147,2.44147,7000000.0
2008-12-23 03:16:00,2.44096,2.44112,2.44096,2.44112,8000000.0
2008-12-23 03:17:00,2.44125,2.44229,2.44125,2.4422,11000000.0
2008-12-23 03:18:00,2.44247,2.4436,2.44227,2.4436,10000000.0
2008-12-23 03:19:00,2.44301,2.44301,2.44228,2.44242,7000000.0
2008-12-23 03:20:00,2.44233,2.44233,2.4417,2.4418,10000000.0
2008-12-23 03:21:00,2.44189,2.44213,2.44171,2.44208,7000000.0
2008-12-23 03:22:00,2.44271,2.44371,2.44271,2.44371,8000000.0
2008-12-23 03:23:00,2.44445,2.44521,2.44445,2.44521,7000000.0
2008-12-23 03:24:00,2.44536,2.44577,2.44536,2.44577,10000000.0
2008-12-23 03:25:00,2.44601,2.44659,2.44571,2.44659,8000000.0
2008-12-23 03:26:00,2.44702,2.44703,2.44624,2.44624,7000000.0
2008-12-23 03:27:00,2.44622,2.44622,2.44605,2.44607,8000000.0
2008-12-23 03:28:00,2.44531,2.44531,2.44355,2.44375,8000000.0
2008-12-23 03:29:00,2.44327,2.44363,2.44319,2.44363,11000000.0
2008-12-23 03:30:00,2.44353,2.44353,2.44295,2.44295,8000000.0
2008-12-23 03:31:00,2.44266,2.44266,2.441,2.441,9000000.0
2008-12-23 03:32:00,2.44107,2.44123,2.43996,2.43996,9000000.0
2008-12-23 03:33:00,2.4408,2.44097,2.44026,2.44026,7000000.0
2008-12-23 03:34:00,2.43957,2.43998,2.43954,2.43979,9000000.0
2008-12-23 03:35:00,2.44002,2.44041,2.43593,2.43593,10000000.0
2008-12-23 03:36:00,2.43665,2.43843,2.43665,2.43834,8000000.0
2008-12-23 03:37:00,2.43826,2.43857,2.43826,2.43857,9000000.0
2008-12-23 03:38:00,2.44022,2.44088,2.44022,2.44076,7000000.0
2008-12-23 03:39:00,2.44068,2.44068,2.44024,2.44024,8000000.0
2008-12-23 03:40:00,2.44027,2.44027,2.44009,2.44013,11000000.0
2008-12-23 03:41:00,2.44012,2.44058,2.44012,2.44058,10000000.0
2008-12-23 03:42:00,2.44033,2.44033,2.43979,2.43979,9000000.0
2008-12-23 03:43:00,2.43962,2.4398,2.43941,2.43941,7000000.0
2008-12-23 03:44:00,2.43942,2.43961,2.43942,2.43961,8000000.0
2008-12-23 03:45:00,2.43975,2.43975,2.43959,2.43975,8000000.0
2008-12-23 03:46:00,2.43971,2.43971,2.43925,2.4393,8000000.0
2008-12-23 03:47:00,2.43944,2.4396,2.4394,2.4394,7000000.0
2008-12-23 03:48:00,2.4399,2.4399,2.43933,2.43933,11000000.0
2008-12-23 03:49:00,2.43939,2.43958,2.43905,2.43905,8000000.0
2008-12-23 03:50:00,2.43927,2.43942,2.43922,2.43922,7000000.0
2008-12-23 03:51:00,2.43842,2.43989,2.43842,2.43989,6000000.0
2008-12-23 03:52:00,2.43894,2.43894,2.43862,2.43862,8000000.0
2008-12-23 03:53:00,2.43858,2.43865,2.43852,2.43852,10000000.0
2008-12-23 03:54:00,2.43897,2.43907,2.43876,2.43907,11000000.0
2008-12-23 03:55:00,2.43886,2.43979,2.43886,2.43979,7000000.0
2008-12-23 03:56:00,2.43968,2.43998,2.43965,2.43965,10000000.0
2008-12-23 03:57:00,2.43938,2.43985,2.43932,2.43944,8000000.0
2008-12-23 03:58:00,2.43929,2.43976,2.43929,2.43976,8000000.0
2008-12-23 03:59:00,2.44025,2.44062,2.44025,2.44058,7000000.0
2008-12-23 04:00:00,2.44097,2.44169,2.44097,2.44169,9000000.0
2008-12-23 04:01:00,2.44191,2.44198,2.44099,2.44099,7000000.0
2008-12-23 04:02:00,2.43851,2.43851,2.437,2.437,8000000.0
2008-12-23 04:03:00,2.43709,2.43729,2.43671,2.43729,8000000.0
2008-12-23 04:04:00,2.43798,2.4383,2.43798,2.43818,10000000.0
2008-12-23 04:05:00,2.4385,2.43927,2.43679,2.43679,9000000.0
2008-12-23 04:06:00,2.43796,2.43796,2.43731,2.43737,8000000.0
2008-12-23 04:07:00,2.43771,2.43773,2.43748,2.43757,11000000.0
2008-12-23 04:08:00,2.43778,2.43814,2.43762,2.43762,7000000.0
2008-12-23 04:09:00,2.43764,2.43778,2.43764,2.43778,8000000.0
2008-12-23 04:10:00,2.438,2.43827,2.43734,2.43745,10000000.0
2008-12-23 04:11:00,2.43699,2.43735,2.43699,2.43715,7000000.0
2008-12-23 04:12:00,2.43698,2.43698,2.43609,2.43634,8000000.0
2008-12-23 04:13:00,2.43553,2.43553,2.43352,2.43367,8000000.0
2008-12-23 04:14:00,2.43474,2.43554,2.43474,2.43531,7000000.0
2008-12-23 04:15:00,2.4347,2.4347,2.43322,2.43322,7000000.0
2008-12-23 04:16:00,2.43346,2.43532,2.43346,2.43532,7000000.0
2008-12-23 04:17:00,2.43541,2.43541,2.43311,2.43311,8000000.0
2008-12-23 04:18:00,2.43283,2.43377,2.43279,2.43377,11000000.0
2008-12-23 04:19:00,2.43453,2.43546,2.43419,2.4349,7000000.0
2008-12-23 04:20:00,2.43484,2.43498,2.43471,2.43489,10000000.0
2008-12-23 04:21:00,2.43484,2.43512,2.43484,2.43494,8000000.0
2008-12-23 04:22:00,2.43493,2.43493,2.43426,2.43426,9000000.0
2008-12-23 04:23:00,2.43463,2.43475,2.43408,2.43411,7000000.0
2008-12-23 04:24:00,2.43454,2.43512,2.43454,2.43512,9000000.0
2008-12-23 04:25:00,2.43503,2.43503,2.43461,2.43482,11000000.0
2008-12-23 04:26:00,2.43477,2.43497,2.43477,2.43491,7000000.0
2008-12-23 04:27:00,2.43515,2.43576,2.43515,2.43571,8000000.0
2008-12-23 04:28:00,2.43585,2.436,2.43581,2.43585,7000000.0
2008-12-23 04:29:00,2.43611,2.43702,2.43611,2.43702,8000000.0
2008-12-23 04:30:00,2.43698,2.43698,2.43643,2.43643,9000000.0
2008-12-23 04:31:00,2.43615,2.43617,2.43586,2.43607,10000000.0
2008-12-23 04:32:00,2.4359,2.43614,2.4359,2.43614,8000000.0
2008-12-23 04:33:00,2.43637,2.43668,2.43637,2.4366,8000000.0
2008-12-23 04:34:00,2.4367,2.43714,2.43654,2.43714,7000000.0
2008-12-23 04:35:00,2.4363,2.43645,2.43615,2.43642,7000000.0
2008-12-23 04:36:00,2.43661,2.43661,2.43605,2.43605,8000000.0
2008-12-23 04:37:00,2.4361,2.4363,2.43605,2.43605,5000000.0
2008-12-23 04:38:00,2.43573,2.43573,2.43442,2.43442,9000000.0
2008-12-23 04:39:00,2.43552,2.43552,2.43532,2.43542,9000000.0
2008-12-23 04:40:00,2.43543,2.4355,2.43532,2.43532,7000000.0
2008-12-23 04:41:00,2.43521,2.4354,2.43521,2.4354,8000000.0
2008-12-23 04:42:00,2.4354,2.43544,2.43528,2.43534,7000000.0
2008-12-23 04:43:00,2.43477,2.43571,2.43475,2.43487,11000000.0
2008-12-23 04:44:00,2.43516,2.43521,2.43501,2.43501,9000000.0
2008-12-23 04:45:00,2.43507,2.43507,2.4349,2.43499,11000000.0
2008-12-23 04:46:00,2.43461,2.43461,2.43422,2.43452,7000000.0
2008-12-23 04:47:00,2.43458,2.4346,2.43454,2.43454,7000000.0
2008-12-23 04:48:00,2.43477,2.43483,2.43453,2.43453,7000000.0
2008-12-23 04:49:00,2.43493,2.43493,2.43462,2.43484,11000000.0
2008-12-23 04:50:00,2.43482,2.43502,2.43478,2.43502,9000000.0
2008-12-23 04:51:00,2.4353,2.43547,2.43528,2.43528,7000000.0
2008-12-23 04:52:00,2.43557,2.43557,2.43333,2.43333,10000000.0
2008-12-23 04:53:00,2.43525,2.43553,2.43517,2.43517,9000000.0
2008-12-23 04:54:00,2.43572,2.43584,2.43571,2.43579,8000000.0
2008-12-23 04:55:00,2.43598,2.43608,2.4359,2.43601,8000000.0
2008-12-23 04:56:00,2.43598,2.43598,2.43573,2.43574,7000000.0
2008-12-23 04:57:00,2.43541,2.43549,2.43486,2.43491,8000000.0
2008-12-23 04:58:00,2.43501,2.43501,2.43479,2.43483,8000000.0
2008-12-23 04:59:00,2.43497,2.43502,2.43489,2.43502,8000000.0
2008-12-23 05:00:00,2.43492,2.43507,2.43488,2.43491,7000000.0
2008-12-23 05:01:00,2.435,2.43518,2.43477,2.43518,9000000.0
2008-12-23 05:02:00,2.43529,2.43529,2.43508,2.43521,7000000.0
2008-12-23 05:03:00,2.43526,2.43528,2.43516,2.43528,7000000.0
2008-12-23 05:04:00,2.43508,2.43529,2.43508,2.43529,7000000.0
2008-12-23 05:05:00,2.43526,2.43567,2.43526,2.43567,5000000.0
2008-12-23 05:06:00,2.43559,2.43582,2.43485,2.43485,7000000.0
2008-12-23 05:07:00,2.43452,2.43452,2.43424,2.43443,8000000.0
2008-12-23 05:08:00,2.43466,2.43478,2.4346,2.43462,10000000.0
2008-12-23 05:09:00,2.43481,2.43486,2.43466,2.43486,7000000.0
2008-12-23 05:10:00,2.43505,2.43545,2.43505,2.43531,7000000.0
2008-12-23 05:11:00,2.43546,2.43587,2.43546,2.43585,8000000.0
2008-12-23 05:12:00,2.43607,2.43627,2.43571,2.43627,11000000.0
2008-12-23 05:13:00,2.43511,2.43511,2.43442,2.43477,8000000.0
2008-12-23 05:14:00,2.43506,2.43523,2.43472,2.43472,7000000.0
2008-12-23 05:15:00,2.43493,2.43545,2.43493,2.43543,7000000.0
2008-12-23 05:16:00,2.43554,2.43583,2.43552,2.43582,7000000.0
2008-12-23 05:17:00,2.43558,2.43561,2.43476,2.43476,7000000.0
2008-12-23 05:18:00,2.43444,2.43458,2.43434,2.43458,8000000.0
2008-12-23 05:19:00,2.43474,2.4349,2.43468,2.43478,7000000.0
2008-12-23 05:20:00,2.43475,2.43487,2.43471,2.43478,9000000.0
2008-12-23 05:21:00,2.43429,2.43441,2.43429,2.4344,8000000.0
2008-12-23 05:22:00,2.43431,2.4345,2.43431,2.43439,7000000.0
2008-12-23 05:23:00,2.43456,2.43467,2.43456,2.43463,10000000.0
2008-12-23 05:24:00,2.43524,2.43573,2.43524,2.43571,8000000.0
2008-12-23 05:25:00,2.43559,2.43559,2.43538,2.43538,7000000.0
2008-12-23 05:26:00,2.43539,2.43539,2.43507,2.43528,7000000.0
2008-12-23 05:27:00,2.43621,2.43642,2.43613,2.43613,8000000.0
2008-12-23 05:28:00,2.43632,2.43672,2.43632,2.43644,9000000.0
2008-12-23 05:29:00,2.43614,2.43789,2.43606,2.43789,7000000.0
2008-12-23 05:30:00,2.43807,2.43819,2.43781,2.43819,10000000.0
2008-12-23 05:31:00,2.43831,2.43831,2.43796,2.43803,8000000.0
2008-12-23 05:32:00,2.43839,2.43839,2.43813,2.43813,8000000.0
2008-12-23 05:33:00,2.43817,2.43911,2.43799,2.43911,9000000.0
2008-12-23 05:34:00,2.43824,2.43824,2.438,2.4382,8000000.0
2008-12-23 05:35:00,2.43802,2.43804,2.43731,2.43731,7000000.0
2008-12-23 05:36:00,2.43827,2.4383,2.43818,2.4383,9000000.0
2008-12-23 05:37:00,2.43833,2.43858,2.43832,2.43858,7000000.0
2008-12-23 05:38:00,2.43854,2.43863,2.43841,2.43841,9000000.0
2008-12-23 05:39:00,2.43831,2.43831,2.43821,2.43821,7000000.0
2008-12-23 05:40:00,2.43819,2.43822,2.43809,2.43822,7000000.0
2008-12-23 05:41:00,2.4381,2.4381,2.43771,2.43771,8000000.0
2008-12-23 05:42:00,2.43585,2.43719,2.43585,2.43719,7000000.0
2008-12-23 05:43:00,2.43732,2.43743,2.43714,2.43725,9000000.0
2008-12-23 05:44:00,2.43735,2.43735,2.43542,2.43731,8000000.0
2008-12-23 05:45:00,2.4372,2.43729,2.437,2.43729,11000000.0
2008-12-23 05:46:00,2.43727,2.43764,2.43725,2.43764,7000000.0
2008-12-23 05:47:00,2.43758,2.43758,2.43738,2.43738,8000000.0
2008-12-23 05:48:00,2.43745,2.43749,2.43707,2.43713,9000000.0
2008-12-23 05:49:00,2.43743,2.43779,2.43743,2.43759,8000000.0
2008-12-23 05:50:00,2.43768,2.43768,2.43703,2.43731,9000000.0
2008-12-23 05:51:00,2.43759,2.43942,2.43759,2.43942,8000000.0
2008-12-23 05:52:00,2.43941,2.4397,2.43941,2.43965,8000000.0
2008-12-23 05:53:00,2.43964,2.43995,2.43964,2.43995,7000000.0
2008-12-23 05:54:00,2.43909,2.43909,2.43763,2.43793,10000000.0
2008-12-23 05:55:00,2.43977,2.43977,2.43963,2.43967,5000000.0
2008-12-23 05:56:00,2.43807,2.43839,2.43807,2.43833,11000000.0
2008-12-23 05:57:00,2.43844,2.43896,2.43844,2.43844,8000000.0
2008-12-23 05:58:00,2.43842,2.439,2.43797,2.439,9000000.0
2008-12-23 05:59:00,2.43879,2.43879,2.43747,2.43747,10000000.0
2008-12-23 06:00:00,2.43745,2.43813,2.43745,2.43787,8000000.0
2008-12-23 06:01:00,2.43794,2.43794,2.43758,2.43758,7000000.0
2008-12-23 06:02:00,2.43682,2.43701,2.43654,2.43701,7000000.0
2008-12-23 06:03:00,2.43751,2.43751,2.43716,2.43742,8000000.0
2008-12-23 06:04:00,2.43741,2.43765,2.43722,2.43765,7000000.0
2008-12-23 06:05:00,2.43758,2.43758,2.43711,2.43711,7000000.0
2008-12-23 06:06:00,2.43704,2.43757,2.43704,2.43757,7000000.0
2008-12-23 06:07:00,2.43744,2.43744,2.43702,2.43702,7000000.0
2008-12-23 06:08:00,2.43679,2.43692,2.43679,2.43687,7000000.0
2008-12-23 06:09:00,2.43684,2.43705,2.43684,2.4369,8000000.0
2008-12-23 06:10:00,2.43676,2.43676,2.43662,2.43666,8000000.0
2008-12-23 06:11:00,2.43681,2.43681,2.43666,2.43672,8000000.0
2008-12-23 06:12:00,2.43669,2.43669,2.43652,2.4366,8000000.0
2008-12-23 06:13:00,2.43651,2.43651,2.43569,2.43569,8000000.0
2008-12-23 06:14:00,2.43601,2.43631,2.43601,2.43629,10000000.0
2008-12-23 06:15:00,2.4363,2.43633,2.43608,2.4363,8000000.0
2008-12-23 06:16:00,2.43629,2.43632,2.43598,2.43601,11000000.0
2008-12-23 06:17:00,2.43607,2.43634,2.43604,2.43634,7000000.0
2008-12-23 06:18:00,2.43621,2.43633,2.43615,2.43632,9000000.0
2008-12-23 06:19:00,2.4361,2.43622,2.43554,2.43554,7000000.0
2008-12-23 06:20:00,2.43556,2.436,2.43556,2.436,9000000.0
2008-12-23 06:21:00,2.43616,2.43636,2.43611,2.43627,8000000.0
2008-12-23 06:22:00,2.43642,2.43655,2.43632,2.43655,8000000.0
2008-12-23 06:23:00,2.43658,2.43658,2.4363,2.4363,8000000.0
2008-12-23 06:24:00,2.43614,2.43614,2.43596,2.43614,11000000.0
2008-12-23 06:25:00,2.43608,2.43608,2.43567,2.43567,11000000.0
2008-12-23 06:26:00,2.43558,2.43569,2.43538,2.43538,11000000.0
2008-12-23 06:27:00,2.4353,2.43548,2.4353,2.43544,7000000.0
2008-12-23 06:28:00,2.43548,2.43554,2.43534,2.43542,8000000.0
2008-12-23 06:29:00,2.43536,2.43586,2.43519,2.43586,8000000.0
2008-12-23 06:30:00,2.43597,2.43597,2.43496,2.43496,8000000.0
2008-12-23 06:31:00,2.43484,2.43484,2.43452,2.43464,7000000.0
2008-12-23 06:32:00,2.43459,2.435,2.43459,2.435,7000000.0
2008-12-23 06:33:00,2.43481,2.43504,2.43481,2.43493,7000000.0
2008-12-23 06:34:00,2.43445,2.43445,2.43428,2.43439,7000000.0
2008-12-23 06:35:00,2.43425,2.43427,2.434,2.43415,11000000.0
2008-12-23 06:36:00,2.434,2.43409,2.43369,2.43409,7000000.0
2008-12-23 06:37:00,2.43414,2.43426,2.43397,2.43423,10000000.0
2008-12-23 06:38:00,2.43429,2.43452,2.43409,2.43452,10000000.0
2008-12-23 06:39:00,2.43495,2.43499,2.43482,2.43482,11000000.0
2008-12-23 06:40:00,2.43491,2.43492,2.434,2.434,9000000.0
2008-12-23 06:41:00,2.43334,2.43362,2.4325,2.4325,7000000.0
2008-12-23 06:42:00,2.43375,2.43439,2.43375,2.43415,8000000.0
2008-12-23 06:43:00,2.43409,2.4341,2.43327,2.43327,7000000.0
2008-12-23 06:44:00,2.43288,2.43288,2.43268,2.4327,8000000.0
2008-12-23 06:45:00,2.43263,2.43275,2.43254,2.43275,8000000.0
2008-12-23 06:46:00,2.43274,2.43283,2.43255,2.43272,10000000.0
2008-12-23 06:47:00,2.43277,2.43297,2.43276,2.43294,8000000.0
2008-12-23 06:48:00,2.43313,2.4333,2.43313,2.43313,7000000.0
2008-12-23 06:49:00,2.43311,2.43316,2.43304,2.43316,8000000.0
2008-12-23 06:50:00,2.43305,2.43317,2.43296,2.43299,10000000.0
2008-12-23 06:51:00,2.43283,2.43297,2.43279,2.43279,10000000.0
2008-12-23 06:52:00,2.43285,2.43334,2.43282,2.43334,8000000.0
2008-12-23 06:53:00,2.43355,2.43358,2.43338,2.43344,8000000.0
2008-12-23 06:54:00,2.43346,2.43351,2.43325,2.4333,8000000.0
2008-12-23 06:55:00,2.43282,2.43323,2.43282,2.43318,7000000.0
2008-12-23 06:56:00,2.43326,2.43326,2.43282,2.43282,8000000.0
2008-12-23 06:57:00,2.43207,2.43263,2.43207,2.43263,7000000.0
2008-12-23 06:58:00,2.43149,2.4319,2.43132,2.43132,7000000.0
2008-12-23 06:59:00,2.43286,2.43292,2.43273,2.43287,7000000.0
2008-12-23 07:00:00,2.43276,2.43276,2.43257,2.43257,7000000.0
2008-12-23 07:01:00,2.43239,2.43256,2.43239,2.43246,7000000.0
2008-12-23 07:02:00,2.4325,2.4327,2.43235,2.43255,9000000.0
2008-12-23 07:03:00,2.43311,2.43311,2.43264,2.43266,7000000.0
2008-12-23 07:04:00,2.43277,2.4333,2.43277,2.4333,8000000.0
2008-12-23 07:05:00,2.43337,2.43337,2.43306,2.43306,11000000.0
2008-12-23 07:06:00,2.43258,2.43304,2.43258,2.43299,11000000.0
2008-12-23 07:07:00,2.43317,2.43333,2.43316,2.43326,11000000.0
2008-12-23 07:08:00,2.4335,2.43412,2.4335,2.43412,9000000.0
2008-12-23 07:09:00,2.43458,2.43494,2.43458,2.43494,8000000.0
2008-12-23 07:10:00,2.43495,2.43505,2.4349,2.43504,7000000.0
2008-12-23 07:11:00,2.43487,2.43487,2.43428,2.43428,10000000.0
2008-12-23 07:12:00,2.4338,2.4338,2.43328,2.43328,7000000.0
2008-12-23 07:13:00,2.43333,2.43359,2.43332,2.43359,8000000.0
2008-12-23 07:14:00,2.4335,2.43367,2.43346,2.43367,7000000.0
2008-12-23 07:15:00,2.43385,2.43434,2.43385,2.43434,10000000.0
2008-12-23 07:16:00,2.43375,2.43389,2.43374,2.43387,8000000.0
2008-12-23 07:17:00,2.4337,2.43395,2.4337,2.43395,11000000.0
2008-12-23 07:18:00,2.43373,2.43405,2.43331,2.43347,8000000.0
2008-12-23 07:19:00,2.43406,2.43407,2.43374,2.43374,8000000.0
2008-12-23 07:20:00,2.43349,2.43382,2.43349,2.43375,9000000.0
2008-12-23 07:21:00,2.43376,2.43406,2.43373,2.43406,10000000.0
2008-12-23 07:22:00,2.43377,2.43391,2.43369,2.43391,11000000.0
2008-12-23 07:23:00,2.43424,2.4344,2.43414,2.43414,7000000.0
2008-12-23 07:24:00,2.43394,2.43394,2.43372,2.43379,9000000.0
2008-12-23 07:25:00,2.43396,2.43484,2.43396,2.43484,8000000.0
2008-12-23 07:26:00,2.43496,2.43496,2.43428,2.43432,7000000.0
2008-12-23 07:27:00,2.43431,2.43437,2.4342,2.43436,7000000.0
2008-12-23 07:28:00,2.43426,2.43426,2.43396,2.43405,7000000.0
2008-12-23 07:29:00,2.4346,2.43505,2.43429,2.43429,8000000.0
2008-12-23 07:30:00,2.43433,2.43465,2.43433,2.43452,8000000.0
2008-12-23 07:31:00,2.43486,2.43516,2.43479,2.43516,7000000.0
2008-12-23 07:32:00,2.43489,2.43489,2.43446,2.43461,9000000.0
2008-12-23 07:33:00,2.43519,2.43567,2.43508,2.43567,8000000.0
2008-12-23 07:34:00,2.43582,2.43582,2.43556,2.43556,11000000.0
2008-12-23 07:35:00,2.43568,2.4357,2.4356,2.4356,8000000.0
2008-12-23 07:36:00,2.43552,2.43581,2.43552,2.43581,7000000.0
2008-12-23 07:37:00,2.43585,2.43592,2.43575,2.43575,7000000.0
2008-12-23 07:38:00,2.43537,2.4354,2.43491,2.43524,11000000.0
2008-12-23 07:39:00,2.43579,2.43579,2.43559,2.43559,7000000.0
2008-12-23 07:40:00,2.43558,2.43566,2.43551,2.43551,8000000.0
2008-12-23 07:41:00,2.43556,2.43561,2.43548,2.43548,9000000.0
2008-12-23 07:42:00,2.43555,2.43555,2.43531,2.43537,11000000.0
2008-12-23 07:43:00,2.43517,2.43552,2.43517,2.43547,7000000.0
2008-12-23 07:44:00,2.43614,2.43628,2.43453,2.43628,7000000.0
2008-12-23 07:45:00,2.43572,2.43578,2.43569,2.43573,7000000.0
2008-12-23 07:46:00,2.43584,2.43635,2.43506,2.43532,10000000.0
2008-12-23 07:47:00,2.43584,2.43601,2.43584,2.43601,7000000.0
2008-12-23 07:48:00,2.43534,2.43548,2.43428,2.43443,8000000.0
2008-12-23 07:49:00,2.43581,2.43599,2.43577,2.43586,8000000.0
2008-12-23 07:50:00,2.43596,2.43604,2.43589,2.43603,7000000.0
2008-12-23 07:51:00,2.43599,2.436,2.43581,2.436,8000000.0
2008-12-23 07:52:00,2.43596,2.4362,2.43596,2.4362,10000000.0
2008-12-23 07:53:00,2.43525,2.43686,2.43441,2.43686,11000000.0
2008-12-23 07:54:00,2.43648,2.43673,2.43637,2.43668,9000000.0
2008-12-23 07:55:00,2.43673,2.43673,2.43637,2.43637,9000000.0
2008-12-23 07:56:00,2.43628,2.43628,2.43607,2.43622,9000000.0
2008-12-23 07:57:00,2.43624,2.43639,2.43623,2.43628,7000000.0
2008-12-23 07:58:00,2.43628,2.4364,2.43623,2.4364,7000000.0
2008-12-23 07:59:00,2.43631,2.43655,2.43609,2.43655,7000000.0
2008-12-23 08:00:00,2.43679,2.43692,2.43675,2.43675,8000000.0
2008-12-23 08:01:00,2.43686,2.43701,2.43669,2.43701,10000000.0
2008-12-23 08:02:00,2.43729,2.43755,2.43729,2.43755,7000000.0
2008-12-23 08:03:00,2.43759,2.43783,2.43749,2.43783,8000000.0
2008-12-23 08:04:00,2.43831,2.43862,2.43728,2.43728,8000000.0
2008-12-23 08:05:00,2.43661,2.43703,2.43661,2.43691,8000000.0
2008-12-23 08:06:00,2.43601,2.43606,2.43575,2.43606,7000000.0
2008-12-23 08:07:00,2.43637,2.43643,2.43632,2.43632,7000000.0
2008-12-23 08:08:00,2.43662,2.43705,2.43662,2.43689,7000000.0
2008-12-23 08:09:00,2.43685,2.43718,2.43685,2.43718,7000000.0
2008-12-23 08:10:00,2.43759,2.43792,2.43758,2.43758,7000000.0
2008-12-23 08:11:00,2.43797,2.43797,2.43594,2.43594,8000000.0
2008-12-23 08:12:00,2.43576,2.436,2.43576,2.436,9000000.0
2008-12-23 08:13:00,2.43631,2.43634,2.4362,2.43632,7000000.0
2008-12-23 08:14:00,2.43645,2.43645,2.4356,2.43568,9000000.0
2008-12-23 08:15:00,2.43579,2.436,2.43579,2.43589,8000000.0
2008-12-23 08:16:00,2.43596,2.43637,2.43596,2.43637,11000000.0
2008-12-23 08:17:00,2.43631,2.43635,2.43587,2.43608,7000000.0
2008-12-23 08:18:00,2.43617,2.4363,2.43599,2.4363,9000000.0
2008-12-23 08:19:00,2.43634,2.43651,2.43607,2.43643,7000000.0
2008-12-23 08:20:00,2.43562,2.43562,2.43457,2.43457,8000000.0
2008-12-23 08:21:00,2.43425,2.43425,2.4338,2.4338,8000000.0
2008-12-23 08:22:00,2.43379,2.43424,2.43359,2.43424,8000000.0
2008-12-23 08:23:00,2.43493,2.43493,2.4347,2.4347,7000000.0
2008-12-23 08:24:00,2.43513,2.43542,2.43513,2.43527,7000000.0
2008-12-23 08:25:00,2.43512,2.43537,2.43505,2.43537,8000000.0
2008-12-23 08:26:00,2.43597,2.4362,2.43579,2.43579,7000000.0
2008-12-23 08:27:00,2.43575,2.43575,2.43524,2.43524,10000000.0
2008-12-23 08:28:00,2.43509,2.43509,2.43496,2.43508,7000000.0
2008-12-23 08:29:00,2.43511,2.43521,2.43506,2.43514,10000000.0
2008-12-23 08:30:00,2.43734,2.43734,2.43569,2.43569,7000000.0
2008-12-23 08:31:00,2.43537,2.43558,2.43537,2.43558,10000000.0
2008-12-23 08:32:00,2.43579,2.43609,2.43576,2.43576,8000000.0
2008-12-23 08:33:00,2.43599,2.43602,2.43599,2.436,7000000.0
2008-12-23 08:34:00,2.436,2.43653,2.436,2.43653,9000000.0
2008-12-23 08:35:00,2.43692,2.43737,2.43601,2.43737,9000000.0
2008-12-23 08:36:00,2.43695,2.43695,2.43593,2.43634,8000000.0
2008-12-23 08:37:00,2.43643,2.43655,2.43622,2.43655,9000000.0
2008-12-23 08:38:00,2.4366,2.43681,2.4366,2.43672,10000000.0
2008-12-23 08:39:00,2.43676,2.43707,2.43676,2.43688,11000000.0
2008-12-23 08:40:00,2.43685,2.43685,2.43656,2.43668,8000000.0
2008-12-23 08:41:00,2.43664,2.43671,2.43647,2.43657,11000000.0
2008-12-23 08:42:00,2.43654,2.43654,2.43596,2.43596,10000000.0
2008-12-23 08:43:00,2.43585,2.43629,2.43585,2.43619,8000000.0
2008-12-23 08:44:00,2.43606,2.43615,2.43584,2.43615,10000000.0
2008-12-23 08:45:00,2.43598,2.43598,2.43568,2.43575,8000000.0
2008-12-23 08:46:00,2.43648,2.43764,2.43608,2.43725,8000000.0
2008-12-23 08:47:00,2.43767,2.43988,2.43767,2.43988,7000000.0
2008-12-23 08:48:00,2.4395,2.44009,2.43945,2.44009,10000000.0
2008-12-23 08:49:00,2.44011,2.44011,2.43942,2.43942,11000000.0
2008-12-23 08:50:00,2.43956,2.44065,2.43956,2.44065,7000000.0
2008-12-23 08:51:00,2.44137,2.44192,2.44132,2.44192,8000000.0
2008-12-23 08:52:00,2.44049,2.44049,2.44024,2.44024,9000000.0
2008-12-23 08:53:00,2.44021,2.44026,2.43968,2.44004,8000000.0
2008-12-23 08:54:00,2.44003,2.44019,2.43966,2.43967,8000000.0
2008-12-23 08:55:00,2.43983,2.43998,2.43983,2.43994,8000000.0
2008-12-23 08:56:00,2.4391,2.4391,2.43842,2.43842,7000000.0
2008-12-23 08:57:00,2.43845,2.43917,2.43771,2.43771,8000000.0
2008-12-23 08:58:00,2.43772,2.43816,2.43772,2.43816,7000000.0
2008-12-23 08:59:00,2.43813,2.43874,2.43806,2.43874,7000000.0
2008-12-23 09:00:00,2.43915,2.43988,2.43915,2.43988,8000000.0
2008-12-23 09:01:00,2.44005,2.44044,2.44005,2.44012,9000000.0
2008-12-23 09:02:00,2.43957,2.43957,2.43926,2.43945,10000000.0
2008-12-23 09:03:00,2.43917,2.43934,2.43908,2.43908,7000000.0
2008-12-23 09:04:00,2.43881,2.43881,2.43862,2.43863,7000000.0
2008-12-23 09:05:00,2.43827,2.43827,2.43786,2.43797,7000000.0
2008-12-23 09:06:00,2.43769,2.43769,2.43725,2.43737,11000000.0
2008-12-23 09:07:00,2.43836,2.43855,2.4374,2.4374,8000000.0
2008-12-23 09:08:00,2.43758,2.43759,2.43729,2.43746,10000000.0
2008-12-23 09:09:00,2.43783,2.43837,2.43783,2.43827,11000000.0
2008-12-23 09:10:00,2.43812,2.43821,2.43801,2.43808,7000000.0
2008-12-23 09:11:00,2.43807,2.43817,2.438,2.43812,9000000.0
2008-12-23 09:12:00,2.43785,2.43828,2.43785,2.43828,8000000.0
2008-12-23 09:13:00,2.4389,2.4389,2.4383,2.4383,9000000.0
2008-12-23 09:14:00,2.43778,2.43814,2.43778,2.43809,11000000.0
2008-12-23 09:15:00,2.43837,2.4387,2.43837,2.4387,7000000.0
2008-12-23 09:16:00,2.43874,2.43874,2.43617,2.43655,8000000.0
2008-12-23 09:17:00,2.43725,2.43865,2.43725,2.43865,11000000.0
2008-12-23 09:18:00,2.43848,2.43878,2.43848,2.43874,8000000.0
2008-12-23 09:19:00,2.43885,2.43889,2.43868,2.43889,7000000.0
2008-12-23 09:20:00,2.43893,2.43893,2.43881,2.43889,7000000.0
2008-12-23 09:21:00,2.43886,2.43886,2.43839,2.4385,8000000.0
2008-12-23 09:22:00,2.43841,2.43841,2.43783,2.43784,8000000.0
2008-12-23 09:23:00,2.43786,2.43854,2.43786,2.43854,7000000.0
2008-12-23 09:24:00,2.43855,2.43855,2.43739,2.43739,8000000.0
2008-12-23 09:25:00,2.43722,2.4373,2.43711,2.43711,7000000.0
2008-12-23 09:26:00,2.43719,2.43899,2.43719,2.43899,11000000.0
2008-12-23 09:27:00,2.43965,2.43971,2.43913,2.43913,11000000.0
2008-12-23 09:28:00,2.43877,2.43877,2.43706,2.43706,9000000.0
2008-12-23 09:29:00,2.43613,2.43616,2.43461,2.43475,8000000.0
2008-12-23 09:30:00,2.43693,2.43925,2.43693,2.43925,7000000.0
2008-12-23 09:31:00,2.43953,2.43953,2.43918,2.43918,7000000.0
2008-12-23 09:32:00,2.4395,2.43999,2.4395,2.43967,7000000.0
2008-12-23 09:33:00,2.44022,2.44216,2.44022,2.44216,8000000.0
2008-12-23 09:34:00,2.4416,2.4417,2.4416,2.44164,7000000.0
2008-12-23 09:35:00,2.44176,2.44186,2.44115,2.44115,10000000.0
2008-12-23 09:36:00,2.44053,2.4406,2.4404,2.44055,8000000.0
2008-12-23 09:37:00,2.44052,2.44052,2.4402,2.44035,11000000.0
2008-12-23 09:38:00,2.44036,2.44062,2.43858,2.44062,11000000.0
2008-12-23 09:39:00,2.44075,2.44078,2.44059,2.44065,7000000.0
2008-12-23 09:40:00,2.44074,2.44099,2.44074,2.4408,9000000.0
2008-12-23 09:41:00,2.4407,2.44087,2.44058,2.44071,8000000.0
2008-12-23 09:42:00,2.44069,2.44078,2.44057,2.44067,10000000.0
2008-12-23 09:43:00,2.43973,2.44003,2.43973,2.43982,11000000.0
2008-12-23 09:44:00,2.43973,2.44001,2.43973,2.43994,8000000.0
2008-12-23 09:45:00,2.44017,2.44017,2.43949,2.43949,7000000.0
2008-12-23 09:46:00,2.4392,2.43939,2.43902,2.43939,11000000.0
2008-12-23 09:47:00,2.43918,2.43923,2.43906,2.43911,9000000.0
2008-12-23 09:48:00,2.43964,2.43994,2.43964,2.43979,7000000.0
2008-12-23 09:49:00,2.43951,2.43974,2.43951,2.43974,11000000.0
2008-12-23 09:50:00,2.43993,2.44024,2.43993,2.43994,8000000.0
2008-12-23 09:51:00,2.44001,2.44035,2.43998,2.44035,8000000.0
2008-12-23 09:52:00,2.4405,2.44139,2.4405,2.44139,8000000.0
2008-12-23 09:53:00,2.44183,2.44213,2.44082,2.44082,10000000.0
2008-12-23 09:54:00,2.441,2.44136,2.44053,2.44053,10000000.0
2008-12-23 09:55:00,2.44024,2.44029,2.44022,2.44029,8000000.0
2008-12-23 09:56:00,2.44047,2.44091,2.44047,2.44091,10000000.0
2008-12-23 09:57:00,2.44102,2.44175,2.44102,2.44139,8000000.0
2008-12-23 09:58:00,2.44103,2.44157,2.44103,2.44143,8000000.0
2008-12-23 09:59:00,2.44108,2.44165,2.44076,2.44165,10000000.0
2008-12-23 10:00:00,2.44239,2.44239,2.44055,2.44055,10000000.0
2008-12-23 10:01:00,2.44075,2.44107,2.44075,2.44107,10000000.0
2008-12-23 10:02:00,2.4414,2.44178,2.4414,2.44157,10000000.0
2008-12-23 10:03:00,2.44138,2.44138,2.44089,2.44089,7000000.0
2008-12-23 10:04:00,2.43962,2.43962,2.43933,2.43938,7000000.0
2008-12-23 10:05:00,2.43915,2.4394,2.43915,2.43925,11000000.0
2008-12-23 10:06:00,2.43912,2.43912,2.43887,2.43904,7000000.0
2008-12-23 10:07:00,2.43873,2.4389,2.43853,2.43888,7000000.0
2008-12-23 10:08:00,2.43935,2.43992,2.4392,2.43992,7000000.0
2008-12-23 10:09:00,2.44004,2.44006,2.43993,2.43995,7000000.0
2008-12-23 10:10:00,2.44018,2.44032,2.44018,2.44029,7000000.0
2008-12-23 10:11:00,2.43981,2.43994,2.43958,2.43994,7000000.0
2008-12-23 10:12:00,2.44019,2.44081,2.44019,2.44061,8000000.0
2008-12-23 10:13:00,2.44057,2.44065,2.43989,2.43989,8000000.0
2008-12-23 10:14:00,2.43965,2.43965,2.43938,2.43938,7000000.0
2008-12-23 10:15:00,2.43874,2.43874,2.43745,2.43745,10000000.0
2008-12-23 10:16:00,2.4376,2.43842,2.4376,2.43842,7000000.0
2008-12-23 10:17:00,2.43918,2.43973,2.43918,2.43965,11000000.0
2008-12-23 10:18:00,2.43919,2.43933,2.43909,2.43912,8000000.0
2008-12-23 10:19:00,2.43905,2.43905,2.43869,2.43876,9000000.0
2008-12-23 10:20:00,2.43876,2.43876,2.4384,2.4384,7000000.0
2008-12-23 10:21:00,2.43864,2.43864,2.43802,2.43802,8000000.0
2008-12-23 10:22:00,2.43783,2.43794,2.4377,2.43789,7000000.0
2008-12-23 10:23:00,2.43793,2.43793,2.43745,2.43748,7000000.0
2008-12-23 10:24:00,2.43742,2.43798,2.43742,2.43798,7000000.0
2008-12-23 10:25:00,2.43839,2.43839,2.4368,2.4368,9000000.0
2008-12-23 10:26:00,2.43709,2.43735,2.43709,2.43723,11000000.0
2008-12-23 10:27:00,2.43704,2.43704,2.43633,2.43664,8000000.0
2008-12-23 10:28:00,2.43658,2.43664,2.43642,2.43662,9000000.0
2008-12-23 10:29:00,2.43643,2.43643,2.43563,2.43563,8000000.0
2008-12-23 10:30:00,2.43557,2.43581,2.43557,2.43567,8000000.0
2008-12-23 10:31:00,2.43576,2.43605,2.43576,2.436,7000000.0
2008-12-23 10:32:00,2.43609,2.43609,2.43586,2.43592,9000000.0
2008-12-23 10:33:00,2.43589,2.43633,2.43589,2.43633,7000000.0
2008-12-23 10:34:00,2.43629,2.43635,2.43625,2.43635,7000000.0
2008-12-23 10:35:00,2.43645,2.4367,2.43638,2.4367,7000000.0
2008-12-23 10:36:00,2.43591,2.43621,2.43581,2.43621,8000000.0
2008-12-23 10:37:00,2.43628,2.43652,2.43628,2.43652,8000000.0
2008-12-23 10:38:00,2.43699,2.43737,2.43661,2.43737,10000000.0
2008-12-23 10:39:00,2.4375,2.43772,2.43747,2.43772,8000000.0
2008-12-23 10:40:00,2.43822,2.43845,2.43822,2.43838,7000000.0
2008-12-23 10:41:00,2.43834,2.43851,2.4383,2.43851,9000000.0
2008-12-23 10:42:00,2.43827,2.43827,2.43795,2.43803,7000000.0
2008-12-23 10:43:00,2.43773,2.43773,2.43691,2.43695,10000000.0
2008-12-23 10:44:00,2.43626,2.43626,2.43466,2.4347,7000000.0
2008-12-23 10:45:00,2.43562,2.43616,2.4355,2.43616,8000000.0
2008-12-23 10:46:00,2.43613,2.43613,2.4354,2.43546,8000000.0
2008-12-23 10:47:00,2.43563,2.43812,2.43563,2.43812,7000000.0
2008-12-23 10:48:00,2.43883,2.43927,2.43883,2.43927,8000000.0
2008-12-23 10:49:00,2.43923,2.43923,2.43897,2.43913,9000000.0
2008-12-23 10:50:00,2.4388,2.4388,2.43769,2.43769,8000000.0
2008-12-23 10:51:00,2.43754,2.43791,2.43754,2.43786,9000000.0
2008-12-23 10:52:00,2.43769,2.43769,2.43702,2.43702,8000000.0
2008-12-23 10:53:00,2.43728,2.43776,2.43718,2.43718,9000000.0
2008-12-23 10:54:00,2.43733,2.4375,2.43733,2.43747,10000000.0
2008-12-23 10:55:00,2.4372,2.4372,2.43666,2.43666,7000000.0
2008-12-23 10:56:00,2.43615,2.43703,2.43416,2.43703,7000000.0
2008-12-23 10:57:00,2.43701,2.43718,2.4364,2.43644,8000000.0
2008-12-23 10:58:00,2.4361,2.43621,2.4354,2.43547,7000000.0
2008-12-23 10:59:00,2.43593,2.43667,2.43593,2.43651,11000000.0
2008-12-23 11:00:00,2.43647,2.43698,2.43534,2.43534,7000000.0
2008-12-23 11:01:00,2.43691,2.43701,2.43628,2.43628,8000000.0
2008-12-23 11:02:00,2.43619,2.43707,2.43619,2.43707,7000000.0
2008-12-23 11:03:00,2.43715,2.43728,2.43711,2.43728,11000000.0
2008-12-23 11:04:00,2.43736,2.43782,2.43736,2.43782,11000000.0
2008-12-23 11:05:00,2.43802,2.43805,2.43793,2.43793,7000000.0
2008-12-23 11:06:00,2.43807,2.43857,2.43807,2.43857,8000000.0
2008-12-23 11:07:00,2.43856,2.43862,2.43846,2.43846,7000000.0
2008-12-23 11:08:00,2.43876,2.43911,2.43876,2.43911,9000000.0
2008-12-23 11:09:00,2.43914,2.43946,2.43912,2.43934,8000000.0
2008-12-23 11:10:00,2.43935,2.4398,2.43923,2.43978,8000000.0
2008-12-23 11:11:00,2.43981,2.43987,2.43958,2.43958,10000000.0
2008-12-23 11:12:00,2.43942,2.43942,2.43887,2.43887,7000000.0
2008-12-23 11:13:00,2.43866,2.43866,2.43814,2.43824,11000000.0
2008-12-23 11:14:00,2.43816,2.43821,2.43777,2.43777,11000000.0
2008-12-23 11:15:00,2.43752,2.43786,2.43711,2.43786,7000000.0
2008-12-23 11:16:00,2.43804,2.43845,2.43804,2.43845,7000000.0
2008-12-23 11:17:00,2.43953,2.44123,2.43953,2.44121,7000000.0
2008-12-23 11:18:00,2.44094,2.44094,2.43732,2.43732,10000000.0
2008-12-23 11:19:00,2.43779,2.43862,2.43751,2.43862,11000000.0
2008-12-23 11:20:00,2.43837,2.43916,2.43827,2.43916,8000000.0
2008-12-23 11:21:00,2.43877,2.4393,2.43856,2.4393,7000000.0
2008-12-23 11:22:00,2.43958,2.43958,2.43926,2.43955,8000000.0
2008-12-23 11:23:00,2.43945,2.43958,2.43912,2.43958,8000000.0
2008-12-23 11:24:00,2.43995,2.43995,2.43908,2.43908,7000000.0
2008-12-23 11:25:00,2.43855,2.43855,2.43751,2.43819,8000000.0
2008-12-23 11:26:00,2.43898,2.43921,2.43873,2.43873,11000000.0
2008-12-23 11:27:00,2.43958,2.4425,2.43958,2.4425,8000000.0
2008-12-23 11:28:00,2.44182,2.44215,2.44173,2.44215,7000000.0
2008-12-23 11:29:00,2.44216,2.44239,2.44174,2.44239,8000000.0
2008-12-23 11:30:00,2.44196,2.44196,2.44143,2.44143,7000000.0
2008-12-23 11:31:00,2.44068,2.44068,2.44027,2.44027,11000000.0
2008-12-23 11:32:00,2.43999,2.44031,2.43999,2.44028,11000000.0
2008-12-23 11:33:00,2.44044,2.44117,2.44039,2.44117,7000000.0
2008-12-23 11:34:00,2.44133,2.44216,2.44128,2.44216,7000000.0
2008-12-23 11:35:00,2.44217,2.44275,2.44217,2.44275,10000000.0
2008-12-23 11:36:00,2.44277,2.44294,2.44277,2.44289,8000000.0
2008-12-23 11:37:00,2.44312,2.44315,2.44278,2.44315,8000000.0
2008-12-23 11:38:00,2.44333,2.44379,2.44333,2.44341,9000000.0
2008-12-23 11:39:00,2.44378,2.44445,2.44378,2.44445,9000000.0
2008-12-23 11:40:00,2.44454,2.44461,2.44416,2.44443,11000000.0
2008-12-23 11:41:00,2.44501,2.44527,2.44501,2.44527,11000000.0
2008-12-23 11:42:00,2.44559,2.44726,2.44559,2.44726,11000000.0
2008-12-23 11:43:00,2.44786,2.44801,2.44777,2.44778,7000000.0
2008-12-23 11:44:00,2.44833,2.44877,2.44812,2.44877,7000000.0
2008-12-23 11:45:00,2.44851,2.44851,2.4479,2.4481,11000000.0
2008-12-23 11:46:00,2.44812,2.44812,2.44793,2.44795,7000000.0
2008-12-23 11:47:00,2.44775,2.44786,2.44664,2.44664,9000000.0
2008-12-23 11:48:00,2.44642,2.44652,2.44598,2.44646,10000000.0
2008-12-23 11:49:00,2.44712,2.44775,2.44707,2.44707,7000000.0
2008-12-23 11:50:00,2.44668,2.44678,2.44636,2.44678,7000000.0
2008-12-23 11:51:00,2.44702,2.44713,2.44585,2.44585,8000000.0
2008-12-23 11:52:00,2.4452,2.44588,2.4452,2.44564,10000000.0
2008-12-23 11:53:00,2.44544,2.44592,2.44527,2.44592,10000000.0
2008-12-23 11:54:00,2.44611,2.44628,2.44603,2.44603,9000000.0
2008-12-23 11:55:00,2.44619,2.44636,2.44619,2.44635,8000000.0
2008-12-23 11:56:00,2.44623,2.44623,2.44587,2.44587,11000000.0
2008-12-23 11:57:00,2.44584,2.44598,2.44584,2.44593,8000000.0
2008-12-23 11:58:00,2.44601,2.44605,2.44588,2.44603,9000000.0
2008-12-23 11:59:00,2.44598,2.44598,2.44516,2.44516,7000000.0
2008-12-23 12:00:00,2.44527,2.44576,2.44522,2.44522,7000000.0
2008-12-23 12:01:00,2.44499,2.44499,2.44473,2.44476,10000000.0
2008-12-23 12:02:00,2.44504,2.44577,2.44504,2.44577,10000000.0
2008-12-23 12:03:00,2.44614,2.44716,2.44614,2.44716,7000000.0
2008-12-23 12:04:00,2.44761,2.44823,2.44761,2.44823,9000000.0
2008-12-23 12:05:00,2.44824,2.44824,2.44753,2.44757,11000000.0
2008-12-23 12:06:00,2.44737,2.44737,2.44641,2.44641,7000000.0
2008-12-23 12:07:00,2.44636,2.44717,2.44636,2.44717,7000000.0
2008-12-23 12:08:00,2.44781,2.44848,2.44781,2.44848,9000000.0
2008-12-23 12:09:00,2.44912,2.44927,2.44901,2.44927,8000000.0
2008-12-23 12:10:00,2.44927,2.44927,2.44817,2.44817,8000000.0
2008-12-23 12:11:00,2.44842,2.44873,2.44842,2.44845,7000000.0
2008-12-23 12:12:00,2.44809,2.44809,2.44728,2.44728,7000000.0
2008-12-23 12:13:00,2.44735,2.44741,2.44705,2.4473,10000000.0
2008-12-23 12:14:00,2.44779,2.44779,2.44742,2.44742,8000000.0
2008-12-23 12:15:00,2.4473,2.44749,2.44726,2.44749,8000000.0
2008-12-23 12:16:00,2.44739,2.44751,2.44717,2.44751,8000000.0
2008-12-23 12:17:00,2.4476,2.4478,2.44758,2.4478,8000000.0
2008-12-23 12:18:00,2.44775,2.44775,2.44661,2.44661,11000000.0
2008-12-23 12:19:00,2.4466,2.44669,2.44635,2.44635,9000000.0
2008-12-23 12:20:00,2.44651,2.44698,2.44634,2.44698,10000000.0
2008-12-23 12:21:00,2.44668,2.44668,2.44436,2.44436,7000000.0
2008-12-23 12:22:00,2.44694,2.44784,2.44694,2.44784,8000000.0
2008-12-23 12:23:00,2.44804,2.4482,2.44795,2.44808,7000000.0
2008-12-23 12:24:00,2.44832,2.44839,2.44788,2.44788,7000000.0
2008-12-23 12:25:00,2.44804,2.44804,2.44762,2.44762,9000000.0
2008-12-23 12:26:00,2.44776,2.44776,2.44661,2.44661,8000000.0
2008-12-23 12:27:00,2.44675,2.44675,2.44641,2.44674,10000000.0
2008-12-23 12:28:00,2.44712,2.44769,2.44712,2.44769,9000000.0
2008-12-23 12:29:00,2.44779,2.44779,2.44757,2.44773,9000000.0
2008-12-23 12:30:00,2.44781,2.44781,2.44659,2.44659,7000000.0
2008-12-23 12:31:00,2.44627,2.44632,2.44612,2.4462,11000000.0
2008-12-23 12:32:00,2.44585,2.44593,2.44579,2.4459,7000000.0
2008-12-23 12:33:00,2.44619,2.44646,2.44619,2.44632,7000000.0
2008-12-23 12:34:00,2.44569,2.44569,2.44274,2.44274,7000000.0
2008-12-23 12:35:00,2.44083,2.4438,2.44083,2.4438,8000000.0
2008-12-23 12:36:00,2.41191,2.43955,2.41191,2.43955,8000000.0
2008-12-23 12:37:00,2.43891,2.43977,2.43891,2.43977,9000000.0
2008-12-23 12:38:00,2.4392,2.43942,2.43909,2.43942,8000000.0
2008-12-23 12:39:00,2.44024,2.44152,2.44024,2.44152,9000000.0
2008-12-23 12:40:00,2.44191,2.44245,2.44191,2.44244,7000000.0
2008-12-23 12:41:00,2.44267,2.44267,2.4417,2.44224,8000000.0
2008-12-23 12:42:00,2.44284,2.44321,2.44273,2.44291,9000000.0
2008-12-23 12:43:00,2.4429,2.44332,2.44227,2.44227,9000000.0
2008-12-23 12:44:00,2.44235,2.44235,2.4421,2.4423,8000000.0
2008-12-23 12:45:00,2.44258,2.44268,2.44217,2.44254,10000000.0
2008-12-23 12:46:00,2.44308,2.44413,2.44308,2.44413,9000000.0
2008-12-23 12:47:00,2.44421,2.44421,2.44384,2.44384,10000000.0
2008-12-23 12:48:00,2.44373,2.4439,2.4426,2.4426,11000000.0
2008-12-23 12:49:00,2.44265,2.44301,2.44262,2.44301,7000000.0
2008-12-23 12:50:00,2.44313,2.44334,2.44313,2.44327,7000000.0
2008-12-23 12:51:00,2.4435,2.44357,2.44276,2.44276,8000000.0
2008-12-23 12:52:00,2.44253,2.44253,2.44197,2.44226,11000000.0
2008-12-23 12:53:00,2.44226,2.44226,2.44155,2.44155,8000000.0
2008-12-23 12:54:00,2.44231,2.44231,2.44123,2.44123,7000000.0
2008-12-23 12:55:00,2.44144,2.44165,2.44118,2.44118,8000000.0
2008-12-23 12:56:00,2.44174,2.442,2.44174,2.44197,7000000.0
2008-12-23 12:57:00,2.442,2.442,2.44134,2.44134,7000000.0
2008-12-23 12:58:00,2.44156,2.44185,2.44132,2.44132,8000000.0
2008-12-23 12:59:00,2.44153,2.44539,2.44153,2.44539,7000000.0
2008-12-23 13:00:00,2.44737,2.44737,2.44649,2.44697,8000000.0
2008-12-23 13:01:00,2.44694,2.44717,2.44631,2.44631,8000000.0
2008-12-23 13:02:00,2.44672,2.44674,2.44623,2.44623,7000000.0
2008-12-23 13:03:00,2.4461,2.44661,2.4461,2.44654,8000000.0
2008-12-23 13:04:00,2.44682,2.44743,2.44682,2.44727,7000000.0
2008-12-23 13:05:00,2.4473,2.4473,2.44691,2.44691,8000000.0
2008-12-23 13:06:00,2.44664,2.44795,2.44664,2.44795,7000000.0
2008-12-23 13:07:00,2.44713,2.44789,2.44713,2.44789,7000000.0
2008-12-23 13:08:00,2.44755,2.4491,2.44755,2.44817,10000000.0
2008-12-23 13:09:00,2.4475,2.4475,2.44715,2.44719,7000000.0
2008-12-23 13:10:00,2.44744,2.44802,2.44744,2.44802,9000000.0
2008-12-23 13:11:00,2.44816,2.44816,2.44656,2.44691,8000000.0
2008-12-23 13:12:00,2.44663,2.44735,2.44642,2.44735,8000000.0
2008-12-23 13:13:00,2.44741,2.44741,2.44597,2.44648,9000000.0
2008-12-23 13:14:00,2.44644,2.44659,2.44614,2.44659,7000000.0
2008-12-23 13:15:00,2.44707,2.44795,2.44707,2.44795,8000000.0
2008-12-23 13:16:00,2.44797,2.44797,2.44729,2.44732,8000000.0
2008-12-23 13:17:00,2.44736,2.44736,2.44665,2.44676,9000000.0
2008-12-23 13:18:00,2.44554,2.44554,2.44296,2.44296,10000000.0
2008-12-23 13:19:00,2.44359,2.44595,2.44359,2.44595,8000000.0
2008-12-23 13:20:00,2.44656,2.44663,2.44587,2.44663,8000000.0
2008-12-23 13:21:00,2.44733,2.44838,2.44719,2.44719,7000000.0
2008-12-23 13:22:00,2.44748,2.44783,2.44657,2.44657,11000000.0
2008-12-23 13:23:00,2.44581,2.44728,2.44581,2.44728,8000000.0
2008-12-23 13:24:00,2.44724,2.44741,2.44711,2.44722,7000000.0
2008-12-23 13:25:00,2.44594,2.44678,2.44594,2.44643,11000000.0
2008-12-23 13:26:00,2.44681,2.44681,2.44457,2.44457,10000000.0
2008-12-23 13:27:00,2.44421,2.44437,2.44415,2.44415,8000000.0
2008-12-23 13:28:00,2.4442,2.44439,2.4442,2.44439,21000000.0
2008-12-23 13:29:00,2.4447,2.4447,2.44352,2.44352,17000000.0
2008-12-23 13:30:00,2.44502,2.44528,2.44502,2.44519,7000000.0
2008-12-23 13:31:00,2.4449,2.4449,2.44443,2.44488,9000000.0
2008-12-23 13:32:00,2.44496,2.44496,2.44477,2.44478,14000000.0
2008-12-23 13:33:00,2.4443,2.44557,2.4443,2.44485,14000000.0
2008-12-23 13:34:00,2.44592,2.44656,2.4459,2.44656,31000000.0
2008-12-23 13:35:00,2.44697,2.4473,2.44697,2.44708,17000000.0
2008-12-23 13:36:00,2.44715,2.44793,2.44715,2.44793,24000000.0
2008-12-23 13:37:00,2.44705,2.44719,2.44616,2.44719,10000000.0
2008-12-23 13:38:00,2.44682,2.44688,2.44637,2.44641,18000000.0
2008-12-23 13:39:00,2.44554,2.44554,2.44455,2.44459,15000000.0
2008-12-23 13:40:00,2.44442,2.44442,2.44329,2.44329,29000000.0
2008-12-23 13:41:00,2.44294,2.44383,2.44259,2.44383,13000000.0
2008-12-23 13:42:00,2.44376,2.44414,2.44376,2.44405,8000000.0
2008-12-23 13:43:00,2.44357,2.44357,2.443,2.443,10000000.0
2008-12-23 13:44:00,2.44287,2.4429,2.44199,2.44208,26000000.0
2008-12-23 13:45:00,2.44324,2.44445,2.44323,2.44432,22000000.0
2008-12-23 13:46:00,2.44473,2.44502,2.44473,2.44497,19000000.0
2008-12-23 13:47:00,2.44503,2.44503,2.44479,2.44489,17000000.0
2008-12-23 13:48:00,2.4447,2.44502,2.4444,2.44502,22000000.0
2008-12-23 13:49:00,2.44555,2.44555,2.44543,2.44543,24000000.0
2008-12-23 13:50:00,2.44566,2.44684,2.44566,2.44671,15000000.0
2008-12-23 13:51:00,2.4468,2.4468,2.44645,2.44645,22000000.0
2008-12-23 13:52:00,2.44645,2.44669,2.44637,2.4465,32000000.0
2008-12-23 13:53:00,2.44617,2.44617,2.44585,2.44585,28000000.0
2008-12-23 13:54:00,2.4458,2.44589,2.44537,2.44539,31000000.0
2008-12-23 13:55:00,2.4456,2.4456,2.44547,2.44556,20000000.0
2008-12-23 13:56:00,2.44546,2.44559,2.44536,2.44549,24000000.0
2008-12-23 13:57:00,2.44574,2.44757,2.44574,2.44757,34000000.0
2008-12-23 13:58:00,2.44756,2.44817,2.44737,2.44815,16000000.0
2008-12-23 13:59:00,2.44765,2.44824,2.44748,2.44824,30000000.0
2008-12-23 14:00:00,2.44839,2.44922,2.44839,2.44897,39000000.0
2008-12-23 14:01:00,2.44886,2.44916,2.44848,2.44848,30000000.0
2008-12-23 14:02:00,2.44881,2.44912,2.44727,2.44727,19000000.0
2008-12-23 14:03:00,2.44713,2.44713,2.44703,2.44703,23000000.0
2008-12-23 14:04:00,2.44719,2.44782,2.44719,2.44782,33000000.0
2008-12-23 14:05:00,2.44758,2.44758,2.44726,2.44757,28000000.0
2008-12-23 14:06:00,2.4476,2.44776,2.44695,2.44776,31000000.0
2008-12-23 14:07:00,2.44774,2.448,2.44758,2.44778,31000000.0
2008-12-23 14:08:00,2.44782,2.44818,2.44782,2.44818,27000000.0
2008-12-23 14:09:00,2.44813,2.44817,2.44798,2.44803,27000000.0
2008-12-23 14:10:00,2.44781,2.44784,2.44757,2.44784,24000000.0
2008-12-23 14:11:00,2.44796,2.44849,2.44796,2.44843,21000000.0
2008-12-23 14:12:00,2.44851,2.44924,2.44851,2.44901,22000000.0
2008-12-23 14:13:00,2.44911,2.44911,2.44819,2.44819,13000000.0
2008-12-23 14:14:00,2.44831,2.44861,2.44828,2.44861,21000000.0
2008-12-23 14:15:00,2.44881,2.44905,2.4485,2.4485,25000000.0
2008-12-23 14:16:00,2.44859,2.44881,2.44847,2.44881,26000000.0
2008-12-23 14:17:00,2.44882,2.44883,2.44871,2.44874,32000000.0
2008-12-23 14:18:00,2.44869,2.44875,2.44868,2.44875,27000000.0
2008-12-23 14:19:00,2.44877,2.44918,2.44877,2.44894,35000000.0
2008-12-23 14:20:00,2.44903,2.44903,2.44865,2.44865,32000000.0
2008-12-23 14:21:00,2.44839,2.44839,2.44809,2.44821,39000000.0
2008-12-23 14:22:00,2.44807,2.44807,2.44752,2.44757,22000000.0
2008-12-23 14:23:00,2.44747,2.44816,2.44747,2.44816,40000000.0
2008-12-23 14:24:00,2.44843,2.44843,2.44812,2.44818,10000000.0
2008-12-23 14:25:00,2.44802,2.44843,2.44802,2.44843,35000000.0
2008-12-23 14:26:00,2.44891,2.44896,2.44871,2.44876,18000000.0
2008-12-23 14:27:00,2.44832,2.44881,2.44814,2.44814,28000000.0
2008-12-23 14:28:00,2.44806,2.4485,2.44802,2.44826,21000000.0
2008-12-23 14:29:00,2.44824,2.44841,2.44774,2.4481,16000000.0
2008-12-23 14:30:00,2.44822,2.44822,2.44746,2.44756,25000000.0
2008-12-23 14:31:00,2.4475,2.44836,2.4475,2.44836,26000000.0
2008-12-23 14:32:00,2.44835,2.44868,2.44766,2.44766,32000000.0
2008-12-23 14:33:00,2.4476,2.44817,2.4476,2.44817,20000000.0
2008-12-23 14:34:00,2.449,2.44949,2.44874,2.44896,25000000.0
2008-12-23 14:35:00,2.44892,2.44896,2.44823,2.44823,23000000.0
2008-12-23 14:36:00,2.44731,2.44732,2.44556,2.44556,11000000.0
2008-12-23 14:37:00,2.44375,2.44484,2.44375,2.44476,41000000.0
2008-12-23 14:38:00,2.44482,2.44487,2.44439,2.44439,54000000.0
2008-12-23 14:39:00,2.4442,2.4442,2.44369,2.44383,36000000.0
2008-12-23 14:40:00,2.44426,2.44559,2.44426,2.44554,36000000.0
2008-12-23 14:41:00,2.44588,2.44647,2.44588,2.44629,41000000.0
2008-12-23 14:42:00,2.44596,2.44607,2.44596,2.44598,19000000.0
2008-12-23 14:43:00,2.44584,2.44587,2.44484,2.44506,20000000.0
2008-12-23 14:44:00,2.44472,2.44472,2.44421,2.44421,25000000.0
2008-12-23 14:45:00,2.4442,2.44463,2.4442,2.44462,33000000.0
2008-12-23 14:46:00,2.44461,2.44539,2.44461,2.44539,11000000.0
2008-12-23 14:47:00,2.44579,2.44633,2.44574,2.44633,7000000.0
2008-12-23 14:48:00,2.44576,2.44658,2.44546,2.44658,21000000.0
2008-12-23 14:49:00,2.44628,2.44628,2.44585,2.44585,32000000.0
2008-12-23 14:50:00,2.44604,2.44639,2.44604,2.44639,33000000.0
2008-12-23 14:51:00,2.44627,2.44627,2.44478,2.44478,37000000.0
2008-12-23 14:52:00,2.44412,2.44434,2.44392,2.44415,17000000.0
2008-12-23 14:53:00,2.44411,2.44432,2.44391,2.44391,22000000.0
2008-12-23 14:54:00,2.44427,2.44467,2.44427,2.44467,17000000.0
2008-12-23 14:55:00,2.44616,2.44713,2.44616,2.44632,7000000.0
2008-12-23 14:56:00,2.44608,2.44629,2.44608,2.44619,21000000.0
2008-12-23 14:57:00,2.44669,2.44669,2.4464,2.4465,12000000.0
2008-12-23 14:58:00,2.44584,2.44617,2.44577,2.44607,31000000.0
2008-12-23 14:59:00,2.44591,2.44591,2.44422,2.44422,20000000.0
2008-12-23 15:00:00,2.44357,2.44357,2.44283,2.44295,32000000.0
2008-12-23 15:01:00,2.44297,2.44519,2.44276,2.44519,14000000.0
2008-12-23 15:02:00,2.44504,2.44537,2.44448,2.44448,26000000.0
2008-12-23 15:03:00,2.44441,2.44441,2.44418,2.44434,30000000.0
2008-12-23 15:04:00,2.4456,2.44669,2.44547,2.44638,29000000.0
2008-12-23 15:05:00,2.4467,2.44742,2.4467,2.4473,28000000.0
2008-12-23 15:06:00,2.44721,2.44735,2.44678,2.4471,16000000.0
2008-12-23 15:07:00,2.44819,2.4489,2.44734,2.4489,26000000.0
2008-12-23 15:08:00,2.44858,2.44858,2.44787,2.44787,25000000.0
2008-12-23 15:09:00,2.44783,2.44783,2.44761,2.44767,34000000.0
2008-12-23 15:10:00,2.44753,2.44786,2.44753,2.44783,36000000.0
2008-12-23 15:11:00,2.44796,2.44807,2.44793,2.44803,27000000.0
2008-12-23 15:12:00,2.4479,2.44792,2.44777,2.44791,26000000.0
2008-12-23 15:13:00,2.44838,2.44844,2.44828,2.44837,41000000.0
2008-12-23 15:14:00,2.44704,2.44704,2.44579,2.44579,30000000.0
2008-12-23 15:15:00,2.44618,2.4472,2.44618,2.44695,21000000.0
2008-12-23 15:16:00,2.44697,2.44697,2.44658,2.44658,9000000.0
2008-12-23 15:17:00,2.44682,2.44715,2.44682,2.44685,26000000.0
2008-12-23 15:18:00,2.44688,2.44702,2.44671,2.44678,10000000.0
2008-12-23 15:19:00,2.44674,2.44724,2.44673,2.44724,16000000.0
2008-12-23 15:20:00,2.44759,2.44759,2.44728,2.44729,20000000.0
2008-12-23 15:21:00,2.44716,2.44716,2.44647,2.44647,12000000.0
2008-12-23 15:22:00,2.44633,2.44766,2.4461,2.44766,22000000.0
2008-12-23 15:23:00,2.448,2.44824,2.44795,2.44824,36000000.0
2008-12-23 15:24:00,2.4483,2.44856,2.4483,2.44856,20000000.0
2008-12-23 15:25:00,2.4485,2.4485,2.44809,2.44809,14000000.0
2008-12-23 15:26:00,2.44785,2.44815,2.44785,2.44815,40000000.0
2008-12-23 15:27:00,2.44803,2.4481,2.44801,2.44808,32000000.0
2008-12-23 15:28:00,2.44809,2.44818,2.44783,2.44795,55000000.0
2008-12-23 15:29:00,2.44793,2.44793,2.44491,2.4453,47000000.0
2008-12-23 15:30:00,2.44554,2.44768,2.44554,2.44768,71000000.0
2008-12-23 15:31:00,2.44761,2.44761,2.44724,2.44724,58000000.0
2008-12-23 15:32:00,2.44699,2.44699,2.44681,2.44681,25000000.0
2008-12-23 15:33:00,2.4467,2.4467,2.44488,2.44588,32000000.0
2008-12-23 15:34:00,2.44442,2.4448,2.44371,2.44371,22000000.0
2008-12-23 15:35:00,2.44351,2.44367,2.44332,2.44343,30000000.0
2008-12-23 15:36:00,2.4432,2.44329,2.44301,2.44329,23000000.0
2008-12-23 15:37:00,2.44351,2.44382,2.44351,2.44369,24000000.0
2008-12-23 15:38:00,2.44388,2.44465,2.44387,2.44465,61000000.0
2008-12-23 15:39:00,2.44509,2.44509,2.44463,2.44463,40000000.0
2008-12-23 15:40:00,2.44618,2.44692,2.44618,2.4469,37000000.0
2008-12-23 15:41:00,2.44712,2.44771,2.44712,2.44756,43000000.0
2008-12-23 15:42:00,2.44719,2.44752,2.44708,2.44752,41000000.0
2008-12-23 15:43:00,2.4471,2.4471,2.44644,2.44647,30000000.0
2008-12-23 15:44:00,2.44627,2.44668,2.44627,2.44668,29000000.0
2008-12-23 15:45:00,2.44667,2.44667,2.4464,2.4465,36000000.0
2008-12-23 15:46:00,2.44601,2.44602,2.44574,2.446,24000000.0
2008-12-23 15:47:00,2.44627,2.44737,2.44622,2.44737,31000000.0
2008-12-23 15:48:00,2.44735,2.44739,2.44272,2.44272,33000000.0
2008-12-23 15:49:00,2.44402,2.44402,2.44317,2.44317,25000000.0
2008-12-23 15:50:00,2.44295,2.44302,2.44272,2.44272,11000000.0
2008-12-23 15:51:00,2.44367,2.44367,2.44264,2.44287,37000000.0
2008-12-23 15:52:00,2.44266,2.44275,2.44249,2.44249,23000000.0
2008-12-23 15:53:00,2.44363,2.44446,2.44363,2.44415,15000000.0
2008-12-23 15:54:00,2.44452,2.44481,2.44417,2.44481,26000000.0
2008-12-23 15:55:00,2.44511,2.44511,2.44491,2.44506,33000000.0
2008-12-23 15:56:00,2.44493,2.44493,2.44332,2.44332,36000000.0
2008-12-23 15:57:00,2.44334,2.44386,2.44334,2.44386,34000000.0
2008-12-23 15:58:00,2.44383,2.44429,2.44383,2.44429,24000000.0
2008-12-23 15:59:00,2.44483,2.44533,2.44483,2.44528,23000000.0
2008-12-23 16:00:00,2.44534,2.44535,2.44495,2.44495,51000000.0
2008-12-23 16:01:00,2.44468,2.44468,2.44405,2.44405,31000000.0
2008-12-23 16:02:00,2.44386,2.44435,2.44376,2.44435,29000000.0
2008-12-23 16:03:00,2.44499,2.4457,2.44499,2.4456,51000000.0
2008-12-23 16:04:00,2.44601,2.44707,2.44601,2.44707,38000000.0
2008-12-23 16:05:00,2.44761,2.44761,2.44618,2.44618,37000000.0
2008-12-23 16:06:00,2.44578,2.44582,2.44556,2.44572,33000000.0
2008-12-23 16:07:00,2.44567,2.44567,2.44456,2.44487,37000000.0
2008-12-23 16:08:00,2.4448,2.44485,2.44459,2.44459,37000000.0
2008-12-23 16:09:00,2.4445,2.44463,2.4445,2.44463,44000000.0
2008-12-23 16:10:00,2.44461,2.44461,2.44415,2.44415,41000000.0
2008-12-23 16:11:00,2.44408,2.44426,2.44384,2.44426,27000000.0
2008-12-23 16:12:00,2.44451,2.44451,2.44422,2.44422,22000000.0
2008-12-23 16:13:00,2.44434,2.44457,2.44432,2.44434,38000000.0
2008-12-23 16:14:00,2.44415,2.44442,2.44413,2.44442,41000000.0
2008-12-23 16:15:00,2.44419,2.44419,2.44242,2.44242,42000000.0
2008-12-23 16:16:00,2.44318,2.44489,2.44318,2.44489,45000000.0
2008-12-23 16:17:00,2.44499,2.44499,2.44439,2.44439,22000000.0
2008-12-23 16:18:00,2.44345,2.44986,2.44345,2.44986,49000000.0
2008-12-23 16:19:00,2.45014,2.45167,2.45014,2.45167,27000000.0
2008-12-23 16:20:00,2.45144,2.45144,2.45037,2.45037,52000000.0
2008-12-23 16:21:00,2.44873,2.44873,2.44783,2.44859,37000000.0
2008-12-23 16:22:00,2.44879,2.44925,2.44879,2.44916,50000000.0
2008-12-23 16:23:00,2.44927,2.44943,2.44894,2.44943,48000000.0
2008-12-23 16:24:00,2.4493,2.45209,2.4493,2.45209,44000000.0
2008-12-23 16:25:00,2.45158,2.45177,2.4515,2.45153,28000000.0
2008-12-23 16:26:00,2.45144,2.45181,2.45144,2.45181,41000000.0
2008-12-23 16:27:00,2.4516,2.45165,2.4513,2.4513,46000000.0
2008-12-23 16:28:00,2.4506,2.45068,2.449,2.4491,34000000.0
2008-12-23 16:29:00,2.44891,2.44904,2.44844,2.44844,24000000.0
2008-12-23 16:30:00,2.44726,2.44726,2.44663,2.44663,43000000.0
2008-12-23 16:31:00,2.44644,2.44644,2.44413,2.44581,36000000.0
2008-12-23 16:32:00,2.44628,2.44628,2.4457,2.44627,34000000.0
2008-12-23 16:33:00,2.44706,2.44753,2.44647,2.44647,41000000.0
2008-12-23 16:34:00,2.44679,2.44679,2.4458,2.4458,29000000.0
2008-12-23 16:35:00,2.4457,2.4457,2.44476,2.44519,53000000.0
2008-12-23 16:36:00,2.44527,2.44539,2.44498,2.44498,43000000.0
2008-12-23 16:37:00,2.44507,2.44507,2.4449,2.44507,56000000.0
2008-12-23 16:38:00,2.44497,2.44499,2.4448,2.44499,34000000.0
2008-12-23 16:39:00,2.44505,2.4451,2.4449,2.44507,43000000.0
2008-12-23 16:40:00,2.44526,2.44533,2.44461,2.44461,63000000.0
2008-12-23 16:41:00,2.44437,2.44437,2.44355,2.44355,44000000.0
2008-12-23 16:42:00,2.4433,2.4433,2.44198,2.44314,57000000.0
2008-12-23 16:43:00,2.44368,2.44413,2.44368,2.44413,20000000.0
2008-12-23 16:44:00,2.44401,2.44401,2.44256,2.443,34000000.0
2008-12-23 16:45:00,2.44307,2.44335,2.44307,2.44335,41000000.0
2008-12-23 16:46:00,2.44353,2.44353,2.44328,2.44328,59000000.0
2008-12-23 16:47:00,2.44294,2.44359,2.44294,2.44359,55000000.0
2008-12-23 16:48:00,2.4445,2.44476,2.44448,2.44448,46000000.0
2008-12-23 16:49:00,2.4444,2.44448,2.44426,2.44429,35000000.0
2008-12-23 16:50:00,2.44415,2.44451,2.44386,2.44386,45000000.0
2008-12-23 16:51:00,2.44322,2.44352,2.44322,2.44351,30000000.0
2008-12-23 16:52:00,2.44378,2.44416,2.44378,2.44416,30000000.0
2008-12-23 16:53:00,2.44393,2.44393,2.44367,2.44376,19000000.0
2008-12-23 16:54:00,2.44369,2.44387,2.44362,2.44362,18000000.0
2008-12-23 16:55:00,2.44357,2.4436,2.44308,2.44308,40000000.0
2008-12-23 16:56:00,2.44311,2.44343,2.44311,2.44333,37000000.0
2008-12-23 16:57:00,2.44326,2.4434,2.44326,2.44334,17000000.0
2008-12-23 16:58:00,2.44315,2.44315,2.4396,2.43967,45000000.0
2008-12-23 16:59:00,2.43973,2.43973,2.43909,2.43909,39000000.0
2008-12-23 17:00:00,2.4392,2.44247,2.4392,2.44247,47000000.0
2008-12-23 17:01:00,2.44277,2.44334,2.44277,2.44319,26000000.0
2008-12-23 17:02:00,2.44303,2.44308,2.44288,2.443,33000000.0
2008-12-23 17:03:00,2.44293,2.44313,2.44284,2.44313,33000000.0
2008-12-23 17:04:00,2.44315,2.44358,2.44315,2.44356,37000000.0
2008-12-23 17:05:00,2.44517,2.44579,2.44517,2.44544,35000000.0
2008-12-23 17:06:00,2.44574,2.44613,2.44574,2.44607,46000000.0
2008-12-23 17:07:00,2.44599,2.44605,2.44592,2.44597,33000000.0
2008-12-23 17:08:00,2.44604,2.44641,2.44603,2.44624,45000000.0
2008-12-23 17:09:00,2.44646,2.44726,2.4463,2.44726,47000000.0
2008-12-23 17:10:00,2.44727,2.44803,2.44727,2.44799,36000000.0
2008-12-23 17:11:00,2.44814,2.44814,2.44681,2.44681,44000000.0
2008-12-23 17:12:00,2.44693,2.44739,2.44662,2.44662,23000000.0
2008-12-23 17:13:00,2.44651,2.44694,2.4465,2.44694,35000000.0
2008-12-23 17:14:00,2.44706,2.44748,2.44706,2.44748,27000000.0
2008-12-23 17:15:00,2.44759,2.44778,2.4475,2.44764,26000000.0
2008-12-23 17:16:00,2.44762,2.44763,2.44749,2.44749,27000000.0
2008-12-23 17:17:00,2.44737,2.4476,2.44737,2.4476,38000000.0
2008-12-23 17:18:00,2.44762,2.44786,2.44753,2.44786,29000000.0
2008-12-23 17:19:00,2.44861,2.44885,2.44861,2.44875,19000000.0
2008-12-23 17:20:00,2.44867,2.44928,2.44859,2.44859,29000000.0
2008-12-23 17:21:00,2.44745,2.44797,2.44671,2.44797,26000000.0
2008-12-23 17:22:00,2.44695,2.44695,2.44667,2.44667,30000000.0
2008-12-23 17:23:00,2.44644,2.44718,2.44552,2.44552,32000000.0
2008-12-23 17:24:00,2.44568,2.44636,2.44529,2.44636,23000000.0
2008-12-23 17:25:00,2.44625,2.44702,2.44625,2.44702,20000000.0
2008-12-23 17:26:00,2.44724,2.44748,2.44724,2.44746,18000000.0
2008-12-23 17:27:00,2.44783,2.44783,2.44701,2.44718,44000000.0
2008-12-23 17:28:00,2.44703,2.44775,2.44643,2.44742,39000000.0
2008-12-23 17:29:00,2.4477,2.44913,2.4477,2.44913,36000000.0
2008-12-23 17:30:00,2.4498,2.45003,2.4498,2.44981,61000000.0
2008-12-23 17:31:00,2.44984,2.45053,2.44965,2.45053,62000000.0
2008-12-23 17:32:00,2.45103,2.45104,2.45069,2.4509,54000000.0
2008-12-23 17:33:00,2.45055,2.4516,2.45052,2.45139,64000000.0
2008-12-23 17:34:00,2.45135,2.45149,2.4513,2.45143,60000000.0
2008-12-23 17:35:00,2.45122,2.45122,2.45066,2.45066,43000000.0
2008-12-23 17:36:00,2.45043,2.45043,2.44937,2.44988,58000000.0
2008-12-23 17:37:00,2.44965,2.45071,2.44965,2.45071,47000000.0
2008-12-23 17:38:00,2.45039,2.45049,2.45008,2.4504,44000000.0
2008-12-23 17:39:00,2.45017,2.45017,2.44959,2.44959,41000000.0
2008-12-23 17:40:00,2.45066,2.45174,2.45066,2.45129,59000000.0
2008-12-23 17:41:00,2.45041,2.45041,2.44768,2.44768,50000000.0
2008-12-23 17:42:00,2.44686,2.44728,2.44686,2.44713,37000000.0
2008-12-23 17:43:00,2.44699,2.4489,2.44699,2.4489,33000000.0
2008-12-23 17:44:00,2.44877,2.44877,2.44742,2.44755,46000000.0
2008-12-23 17:45:00,2.44809,2.44872,2.44796,2.44872,49000000.0
2008-12-23 17:46:00,2.44854,2.44854,2.4475,2.4475,56000000.0
2008-12-23 17:47:00,2.44792,2.44844,2.4475,2.44817,65000000.0
2008-12-23 17:48:00,2.44861,2.44861,2.44723,2.44775,61000000.0
2008-12-23 17:49:00,2.44796,2.44849,2.44781,2.44839,72000000.0
2008-12-23 17:50:00,2.44857,2.44857,2.44813,2.44839,53000000.0
2008-12-23 17:51:00,2.44838,2.449,2.44838,2.449,54000000.0
2008-12-23 17:52:00,2.44883,2.44903,2.44877,2.44903,51000000.0
2008-12-23 17:53:00,2.44906,2.44942,2.44889,2.44889,42000000.0
2008-12-23 17:54:00,2.44854,2.44854,2.4481,2.44826,32000000.0
2008-12-23 17:55:00,2.44857,2.44887,2.44793,2.44793,32000000.0
2008-12-23 17:56:00,2.44823,2.45249,2.44823,2.44864,47000000.0
2008-12-23 17:57:00,2.44936,2.45108,2.44936,2.45108,34000000.0
2008-12-23 17:58:00,2.45178,2.45214,2.45155,2.45155,44000000.0
2008-12-23 17:59:00,2.45378,2.45608,2.45378,2.45579,39000000.0
2008-12-23 18:00:00,2.45648,2.45794,2.45639,2.45639,32000000.0
2008-12-23 18:01:00,2.45521,2.45545,2.45408,2.45417,52000000.0
2008-12-23 18:02:00,2.45404,2.45469,2.45404,2.45469,30000000.0
2008-12-23 18:03:00,2.4543,2.4543,2.45363,2.45416,38000000.0
2008-12-23 18:04:00,2.45397,2.45397,2.45363,2.4539,38000000.0
2008-12-23 18:05:00,2.45436,2.45436,2.45272,2.45272,36000000.0
2008-12-23 18:06:00,2.45208,2.45208,2.45056,2.45105,32000000.0
2008-12-23 18:07:00,2.45055,2.45269,2.45055,2.45196,38000000.0
2008-12-23 18:08:00,2.45175,2.45229,2.45161,2.45229,56000000.0
2008-12-23 18:09:00,2.45263,2.45596,2.45263,2.45596,34000000.0
2008-12-23 18:10:00,2.45586,2.45595,2.4555,2.45595,26000000.0
2008-12-23 18:11:00,2.45538,2.45538,2.45524,2.45535,34000000.0
2008-12-23 18:12:00,2.45527,2.4555,2.45527,2.45549,24000000.0
2008-12-23 18:13:00,2.45517,2.45537,2.45513,2.45535,30000000.0
2008-12-23 18:14:00,2.45557,2.45557,2.45487,2.45516,22000000.0
2008-12-23 18:15:00,2.45492,2.45558,2.45461,2.45558,21000000.0
2008-12-23 18:16:00,2.45477,2.45477,2.45418,2.45449,66000000.0
2008-12-23 18:17:00,2.45465,2.45643,2.4546,2.45643,60000000.0
2008-12-23 18:18:00,2.45676,2.46021,2.45676,2.46021,33000000.0
2008-12-23 18:19:00,2.46006,2.46031,2.46006,2.4602,46000000.0
2008-12-23 18:20:00,2.46047,2.46047,2.45729,2.45729,61000000.0
2008-12-23 18:21:00,2.45786,2.45873,2.45786,2.45807,37000000.0
2008-12-23 18:22:00,2.4576,2.4576,2.45639,2.45663,49000000.0
2008-12-23 18:23:00,2.45729,2.45773,2.45729,2.45772,34000000.0
2008-12-23 18:24:00,2.45766,2.45766,2.45701,2.45702,47000000.0
2008-12-23 18:25:00,2.45696,2.45732,2.45696,2.45717,31000000.0
2008-12-23 18:26:00,2.45692,2.45697,2.45657,2.45697,43000000.0
2008-12-23 18:27:00,2.45704,2.45712,2.45675,2.45702,35000000.0
2008-12-23 18:28:00,2.45805,2.4601,2.45805,2.4601,18000000.0
2008-12-23 18:29:00,2.46051,2.4608,2.46051,2.46074,24000000.0
2008-12-23 18:30:00,2.46082,2.46127,2.46068,2.46083,32000000.0
2008-12-23 18:31:00,2.46078,2.46119,2.46078,2.46095,46000000.0
2008-12-23 18:32:00,2.46065,2.46278,2.46065,2.46278,55000000.0
2008-12-23 18:33:00,2.46278,2.46278,2.46194,2.46236,29000000.0
2008-12-23 18:34:00,2.46309,2.46424,2.46309,2.46424,32000000.0
2008-12-23 18:35:00,2.4641,2.4641,2.46364,2.46368,47000000.0
2008-12-23 18:36:00,2.4637,2.46383,2.46364,2.46379,65000000.0
2008-12-23 18:37:00,2.464,2.46473,2.464,2.46463,63000000.0
2008-12-23 18:38:00,2.46427,2.46427,2.46249,2.46249,61000000.0
2008-12-23 18:39:00,2.46218,2.46218,2.46193,2.46193,37000000.0
2008-12-23 18:40:00,2.46198,2.46222,2.4619,2.46215,52000000.0
2008-12-23 18:41:00,2.46215,2.46215,2.46185,2.46196,68000000.0
2008-12-23 18:42:00,2.46163,2.46163,2.46114,2.46114,40000000.0
2008-12-23 18:43:00,2.46109,2.46155,2.46109,2.46155,39000000.0
2008-12-23 18:44:00,2.46155,2.46164,2.46144,2.46152,33000000.0
2008-12-23 18:45:00,2.46155,2.46206,2.46155,2.46201,57000000.0
2008-12-23 18:46:00,2.46201,2.4622,2.46108,2.4622,61000000.0
2008-12-23 18:47:00,2.46233,2.46233,2.46219,2.46219,41000000.0
2008-12-23 18:48:00,2.46215,2.46239,2.46215,2.46226,26000000.0
2008-12-23 18:49:00,2.46199,2.46199,2.45981,2.46004,31000000.0
2008-12-23 18:50:00,2.45973,2.45973,2.45924,2.45924,37000000.0
2008-12-23 18:51:00,2.45852,2.45852,2.45791,2.45791,17000000.0
2008-12-23 18:52:00,2.45754,2.45819,2.45732,2.45819,33000000.0
2008-12-23 18:53:00,2.45892,2.45941,2.45884,2.45941,31000000.0
2008-12-23 18:54:00,2.46009,2.46044,2.46009,2.46022,11000000.0
2008-12-23 18:55:00,2.4601,2.46069,2.4601,2.46069,22000000.0
2008-12-23 18:56:00,2.46078,2.46092,2.46039,2.46039,16000000.0
2008-12-23 18:57:00,2.46057,2.46098,2.46045,2.46098,15000000.0
2008-12-23 18:58:00,2.46119,2.46182,2.46117,2.46182,19000000.0
2008-12-23 18:59:00,2.46209,2.46209,2.4613,2.4613,26000000.0
2008-12-23 19:00:00,2.46007,2.46035,2.46007,2.4603,12000000.0
2008-12-23 19:01:00,2.4604,2.46048,2.46028,2.46029,18000000.0
2008-12-23 19:02:00,2.46025,2.4603,2.46,2.46,23000000.0
2008-12-23 19:03:00,2.46005,2.46005,2.45996,2.45998,21000000.0
2008-12-23 19:04:00,2.45982,2.46064,2.45982,2.46049,55000000.0
2008-12-23 19:05:00,2.46024,2.4612,2.46019,2.4612,42000000.0
2008-12-23 19:06:00,2.46139,2.46214,2.46139,2.46156,63000000.0
2008-12-23 19:07:00,2.46019,2.46019,2.45913,2.45918,39000000.0
2008-12-23 19:08:00,2.45911,2.45933,2.4589,2.4589,32000000.0
2008-12-23 19:09:00,2.459,2.45915,2.4586,2.4586,56000000.0
2008-12-23 19:10:00,2.45852,2.45898,2.45852,2.45884,27000000.0
2008-12-23 19:11:00,2.45866,2.45881,2.45851,2.45863,36000000.0
2008-12-23 19:12:00,2.45898,2.45898,2.45877,2.45886,25000000.0
2008-12-23 19:13:00,2.45887,2.45887,2.45822,2.45822,23000000.0
2008-12-23 19:14:00,2.45754,2.45754,2.45707,2.45718,37000000.0
2008-12-23 19:15:00,2.4572,2.45761,2.45713,2.45761,17000000.0
2008-12-23 19:16:00,2.4579,2.45902,2.4579,2.45902,23000000.0
2008-12-23 19:17:00,2.45981,2.45981,2.45928,2.4593,17000000.0
2008-12-23 19:18:00,2.46006,2.46059,2.46006,2.46049,30000000.0
2008-12-23 19:19:00,2.46018,2.46032,2.46017,2.46027,36000000.0
2008-12-23 19:20:00,2.46042,2.46044,2.46016,2.46016,23000000.0
2008-12-23 19:21:00,2.46031,2.46081,2.46031,2.46081,21000000.0
2008-12-23 19:22:00,2.46097,2.46108,2.46084,2.46102,25000000.0
2008-12-23 19:23:00,2.46125,2.46158,2.46125,2.46158,12000000.0
2008-12-23 19:24:00,2.46156,2.46169,2.46141,2.46163,39000000.0
2008-12-23 19:25:00,2.46167,2.46167,2.46147,2.46153,49000000.0
2008-12-23 19:26:00,2.46127,2.46127,2.46042,2.46069,48000000.0
2008-12-23 19:27:00,2.46052,2.46058,2.46042,2.46047,51000000.0
2008-12-23 19:28:00,2.46059,2.46067,2.46056,2.46059,40000000.0
2008-12-23 19:29:00,2.46062,2.46221,2.46062,2.46122,28000000.0
2008-12-23 19:30:00,2.46119,2.46168,2.46114,2.46155,32000000.0
2008-12-23 19:31:00,2.46165,2.46199,2.46165,2.4618,28000000.0
2008-12-23 19:32:00,2.46193,2.46216,2.46193,2.46199,31000000.0
2008-12-23 19:33:00,2.46206,2.46206,2.46179,2.46186,14000000.0
2008-12-23 19:34:00,2.46221,2.46221,2.46191,2.46206,49000000.0
2008-12-23 19:35:00,2.46188,2.46188,2.46104,2.46104,28000000.0
2008-12-23 19:36:00,2.4606,2.46087,2.46025,2.46087,16000000.0
2008-12-23 19:37:00,2.46103,2.46113,2.46097,2.46102,26000000.0
2008-12-23 19:38:00,2.46093,2.46098,2.46085,2.46085,18000000.0
2008-12-23 19:39:00,2.46065,2.46065,2.46042,2.46051,13000000.0
2008-12-23 19:40:00,2.46041,2.46097,2.46041,2.46097,16000000.0
2008-12-23 19:41:00,2.46084,2.46084,2.46041,2.46041,17000000.0
2008-12-23 19:42:00,2.46022,2.46027,2.45981,2.45981,19000000.0
2008-12-23 19:43:00,2.45983,2.45993,2.45958,2.45958,21000000.0
2008-12-23 19:44:00,2.45952,2.45954,2.4594,2.45944,21000000.0
2008-12-23 19:45:00,2.4591,2.4591,2.45858,2.45859,33000000.0
2008-12-23 19:46:00,2.45871,2.45995,2.45871,2.45995,18000000.0
2008-12-23 19:47:00,2.46097,2.46326,2.46092,2.46326,22000000.0
2008-12-23 19:48:00,2.46229,2.46238,2.46223,2.46223,18000000.0
2008-12-23 19:49:00,2.46199,2.46203,2.46019,2.46019,27000000.0
2008-12-23 19:50:00,2.46018,2.46239,2.46018,2.46239,23000000.0
2008-12-23 19:51:00,2.46254,2.46254,2.46243,2.46252,25000000.0
2008-12-23 19:52:00,2.4622,2.4622,2.46087,2.46087,15000000.0
2008-12-23 19:53:00,2.45959,2.45994,2.45959,2.45994,21000000.0
2008-12-23 19:54:00,2.4599,2.45993,2.4598,2.45993,9000000.0
2008-12-23 19:55:00,2.45927,2.46004,2.45852,2.45852,30000000.0
2008-12-23 19:56:00,2.45859,2.4588,2.4585,2.45853,20000000.0
2008-12-23 19:57:00,2.45853,2.45873,2.45814,2.45873,12000000.0
2008-12-23 19:58:00,2.45897,2.45927,2.45897,2.4592,13000000.0
2008-12-23 19:59:00,2.45893,2.45902,2.45868,2.45874,31000000.0
2008-12-23 20:00:00,2.45855,2.45868,2.45843,2.45868,23000000.0
2008-12-23 20:01:00,2.45886,2.45915,2.45883,2.45897,13000000.0
2008-12-23 20:02:00,2.4589,2.45898,2.45878,2.45892,20000000.0
2008-12-23 20:03:00,2.45901,2.45922,2.45901,2.45922,18000000.0
2008-12-23 20:04:00,2.45931,2.45971,2.45931,2.45934,27000000.0
2008-12-23 20:05:00,2.45914,2.45921,2.45897,2.459,23000000.0
2008-12-23 20:06:00,2.45891,2.45914,2.45891,2.4591,13000000.0
2008-12-23 20:07:00,2.45906,2.45906,2.45869,2.45871,29000000.0
2008-12-23 20:08:00,2.45866,2.45903,2.45863,2.45903,15000000.0
2008-12-23 20:09:00,2.45951,2.45959,2.4593,2.4593,17000000.0
2008-12-23 20:10:00,2.45909,2.45938,2.45856,2.45938,20000000.0
2008-12-23 20:11:00,2.45942,2.45942,2.45876,2.45876,10000000.0
2008-12-23 20:12:00,2.45866,2.45905,2.45852,2.45905,15000000.0
2008-12-23 20:13:00,2.45918,2.45951,2.45918,2.45931,17000000.0
2008-12-23 20:14:00,2.45928,2.46023,2.45913,2.45959,15000000.0
2008-12-23 20:15:00,2.45964,2.45964,2.45931,2.45944,10000000.0
2008-12-23 20:16:00,2.45928,2.4597,2.45928,2.45961,22000000.0
2008-12-23 20:17:00,2.45978,2.45983,2.45964,2.45966,17000000.0
2008-12-23 20:18:00,2.4598,2.45987,2.45968,2.45968,24000000.0
2008-12-23 20:19:00,2.45902,2.45902,2.45866,2.45866,9000000.0
2008-12-23 20:20:00,2.45843,2.45843,2.4581,2.45815,14000000.0
2008-12-23 20:21:00,2.45828,2.45828,2.4579,2.4579,7000000.0
2008-12-23 20:22:00,2.45781,2.45781,2.45757,2.45757,12000000.0
2008-12-23 20:23:00,2.45783,2.45819,2.45781,2.45819,8000000.0
2008-12-23 20:24:00,2.45822,2.45837,2.45788,2.45788,15000000.0
2008-12-23 20:25:00,2.45779,2.45779,2.45697,2.45703,16000000.0
2008-12-23 20:26:00,2.45707,2.45725,2.45704,2.45705,22000000.0
2008-12-23 20:27:00,2.45703,2.45724,2.45703,2.45724,11000000.0
2008-12-23 20:28:00,2.45732,2.45756,2.45732,2.45746,7000000.0
2008-12-23 20:29:00,2.45725,2.45725,2.45677,2.45677,20000000.0
2008-12-23 20:30:00,2.45697,2.45753,2.45697,2.45739,27000000.0
2008-12-23 20:31:00,2.4575,2.4575,2.45706,2.45706,17000000.0
2008-12-23 20:32:00,2.45703,2.45745,2.45703,2.45745,20000000.0
2008-12-23 20:33:00,2.458,2.4587,2.458,2.45833,14000000.0
2008-12-23 20:34:00,2.45829,2.45838,2.45825,2.45833,28000000.0
2008-12-23 20:35:00,2.45888,2.4593,2.45888,2.4591,23000000.0
2008-12-23 20:36:00,2.45926,2.45942,2.45926,2.45942,11000000.0
2008-12-23 20:37:00,2.45939,2.45954,2.45939,2.45954,7000000.0
2008-12-23 20:38:00,2.45998,2.45999,2.45983,2.45997,10000000.0
2008-12-23 20:39:00,2.45988,2.46022,2.45988,2.46022,9000000.0
2008-12-23 20:40:00,2.46014,2.46015,2.46007,2.46015,7000000.0
2008-12-23 20:41:00,2.46044,2.46067,2.46044,2.46061,8000000.0
2008-12-23 20:42:00,2.46052,2.46053,2.4603,2.4603,15000000.0
2008-12-23 20:43:00,2.46063,2.46063,2.46038,2.46047,12000000.0
2008-12-23 20:44:00,2.46041,2.46041,2.46019,2.46019,7000000.0
2008-12-23 20:45:00,2.46007,2.46025,2.45997,2.46025,12000000.0
2008-12-23 20:46:00,2.46118,2.46143,2.46051,2.4612,9000000.0
2008-12-23 20:47:00,2.46033,2.46033,2.46007,2.46024,11000000.0
2008-12-23 20:48:00,2.46006,2.46031,2.46006,2.46022,11000000.0
2008-12-23 20:49:00,2.46025,2.46042,2.46023,2.46042,18000000.0
2008-12-23 20:50:00,2.46044,2.46044,2.46033,2.46033,8000000.0
2008-12-23 20:51:00,2.46038,2.46038,2.46025,2.46029,18000000.0
2008-12-23 20:52:00,2.46025,2.46029,2.46021,2.46023,15000000.0
2008-12-23 20:53:00,2.46015,2.4604,2.45999,2.45999,8000000.0
2008-12-23 20:54:00,2.45982,2.45998,2.45982,2.45996,10000000.0
2008-12-23 20:55:00,2.45991,2.45991,2.45968,2.45974,8000000.0
2008-12-23 20:56:00,2.45983,2.45993,2.4598,2.4598,8000000.0
2008-12-23 20:57:00,2.46047,2.46143,2.46047,2.46088,18000000.0
2008-12-23 20:58:00,2.46031,2.46031,2.4599,2.46009,14000000.0
2008-12-23 20:59:00,2.46077,2.46089,2.46077,2.46086,8000000.0
2008-12-23 21:00:00,2.46088,2.4613,2.46088,2.4613,11000000.0
2008-12-23 21:01:00,2.46142,2.46146,2.46139,2.46139,16000000.0
2008-12-23 21:02:00,2.4613,2.4613,2.46102,2.46104,18000000.0
2008-12-23 21:03:00,2.46105,2.46116,2.46013,2.46013,13000000.0
2008-12-23 21:04:00,2.45937,2.45963,2.45934,2.45934,8000000.0
2008-12-23 21:05:00,2.46019,2.46019,2.45978,2.45984,11000000.0
2008-12-23 21:06:00,2.45975,2.45994,2.45975,2.45993,8000000.0
2008-12-23 21:07:00,2.45992,2.46004,2.45992,2.45996,7000000.0
2008-12-23 21:08:00,2.45976,2.45988,2.45949,2.45949,11000000.0
2008-12-23 21:09:00,2.45931,2.45932,2.45928,2.45929,9000000.0
2008-12-23 21:10:00,2.45944,2.45944,2.45905,2.45905,9000000.0
2008-12-23 21:11:00,2.45901,2.45912,2.45901,2.45902,8000000.0
2008-12-23 21:12:00,2.46024,2.46024,2.45742,2.45962,8000000.0
2008-12-23 21:13:00,2.45915,2.45996,2.45915,2.45996,8000000.0
2008-12-23 21:14:00,2.45985,2.45985,2.45934,2.45941,8000000.0
2008-12-23 21:15:00,2.45934,2.45949,2.45918,2.45918,11000000.0
2008-12-23 21:16:00,2.4591,2.45944,2.45906,2.45944,9000000.0
2008-12-23 21:17:00,2.45955,2.45976,2.45939,2.45976,7000000.0
2008-12-23 21:18:00,2.45955,2.45967,2.45939,2.45939,7000000.0
2008-12-23 21:19:00,2.45916,2.45966,2.45916,2.45966,7000000.0
2008-12-23 21:20:00,2.45977,2.45977,2.45967,2.45969,12000000.0
2008-12-23 21:21:00,2.45959,2.45972,2.45948,2.45963,8000000.0
2008-12-23 21:22:00,2.46056,2.46056,2.45876,2.45876,7000000.0
2008-12-23 21:23:00,2.45957,2.45969,2.45915,2.45915,10000000.0
2008-12-23 21:24:00,2.45854,2.45854,2.4567,2.45672,8000000.0
2008-12-23 21:25:00,2.45698,2.45698,2.45602,2.45602,9000000.0
2008-12-23 21:26:00,2.4553,2.45553,2.45258,2.453,17000000.0
2008-12-23 21:27:00,2.45362,2.4551,2.45362,2.45409,31000000.0
2008-12-23 21:28:00,2.45301,2.45339,2.45301,2.45339,20000000.0
2008-12-23 21:29:00,2.45337,2.45337,2.45315,2.45315,11000000.0
2008-12-23 21:30:00,2.45311,2.45311,2.45303,2.45303,9000000.0
2008-12-23 21:31:00,2.45274,2.45274,2.45241,2.45241,7000000.0
2008-12-23 21:32:00,2.4526,2.45482,2.4526,2.45482,8000000.0
2008-12-23 21:33:00,2.45498,2.45505,2.45493,2.45495,7000000.0
2008-12-23 21:34:00,2.45488,2.45497,2.45397,2.45397,10000000.0
2008-12-23 21:35:00,2.454,2.45403,2.45315,2.45354,11000000.0
2008-12-23 21:36:00,2.4538,2.4538,2.45363,2.45366,11000000.0
2008-12-23 21:37:00,2.45388,2.45388,2.45366,2.45366,10000000.0
2008-12-23 21:38:00,2.45521,2.45625,2.45521,2.45625,26000000.0
2008-12-23 21:39:00,2.45655,2.45749,2.45544,2.45544,18000000.0
2008-12-23 21:40:00,2.45609,2.45624,2.45484,2.45589,12000000.0
2008-12-23 21:41:00,2.45539,2.45571,2.45528,2.45571,13000000.0
2008-12-23 21:42:00,2.45599,2.4561,2.45584,2.45584,7000000.0
2008-12-23 21:43:00,2.45598,2.45633,2.45598,2.45628,11000000.0
2008-12-23 21:44:00,2.45622,2.45687,2.45601,2.45687,18000000.0
2008-12-23 21:45:00,2.45715,2.45743,2.45659,2.45659,10000000.0
2008-12-23 21:46:00,2.45677,2.45939,2.45677,2.45939,15000000.0
2008-12-23 21:47:00,2.45958,2.45958,2.45934,2.45953,10000000.0
2008-12-23 21:48:00,2.45989,2.4599,2.45942,2.45942,7000000.0
2008-12-23 21:49:00,2.45944,2.46014,2.45944,2.46014,8000000.0
2008-12-23 21:50:00,2.45943,2.46021,2.45943,2.46021,10000000.0
2008-12-23 21:51:00,2.4603,2.4603,2.46018,2.46024,8000000.0
2008-12-23 21:52:00,2.4602,2.46032,2.46012,2.46032,10000000.0
2008-12-23 21:53:00,2.4603,2.46037,2.46018,2.46018,8000000.0
2008-12-23 21:54:00,2.46013,2.46013,2.45979,2.46001,9000000.0
2008-12-23 21:55:00,2.45927,2.45927,2.45847,2.45847,11000000.0
2008-12-23 21:56:00,2.45834,2.45865,2.45834,2.45865,22000000.0
2008-12-23 21:57:00,2.45858,2.45878,2.45856,2.45878,13000000.0
2008-12-23 21:58:00,2.45874,2.45908,2.45874,2.45892,16000000.0
2008-12-23 21:59:00,2.45897,2.45921,2.45885,2.45921,25000000.0
2008-12-23 22:00:00,2.45932,2.45944,2.45903,2.4594,12000000.0
2008-12-23 22:01:00,2.46011,2.46041,2.45993,2.45993,19000000.0
2008-12-23 22:02:00,2.45996,2.46086,2.45984,2.46086,11000000.0
2008-12-23 22:03:00,2.45988,2.46125,2.45988,2.46043,33000000.0
2008-12-23 22:04:00,2.46112,2.46143,2.46092,2.46092,11000000.0
2008-12-23 22:05:00,2.461,2.4617,2.461,2.4617,16000000.0
2008-12-23 22:06:00,2.46171,2.46171,2.46109,2.46109,8000000.0
2008-12-23 22:07:00,2.46103,2.46154,2.46103,2.46154,15000000.0
2008-12-23 22:08:00,2.46163,2.46163,2.46141,2.46162,30000000.0
2008-12-23 22:09:00,2.46154,2.46154,2.46131,2.46137,13000000.0
2008-12-23 22:10:00,2.46121,2.46127,2.45132,2.45132,8000000.0
2008-12-23 22:11:00,2.45459,2.46157,2.45459,2.46157,11000000.0
2008-12-23 22:12:00,2.46189,2.46189,2.4615,2.46186,15000000.0
2008-12-23 22:13:00,2.46172,2.46172,2.46097,2.46097,10000000.0
2008-12-23 22:14:00,2.46256,2.46275,2.46219,2.46227,13000000.0
2008-12-23 22:15:00,2.46259,2.46259,2.46239,2.46239,9000000.0
2008-12-23 22:16:00,2.46234,2.46234,2.46197,2.46198,8000000.0
2008-12-23 22:17:00,2.4619,2.4619,2.46184,2.4619,16000000.0
2008-12-23 22:18:00,2.46216,2.46241,2.46216,2.46241,9000000.0
2008-12-23 22:19:00,2.46233,2.46233,2.46211,2.46213,9000000.0
2008-12-23 22:20:00,2.45143,2.45143,2.43197,2.43197,7000000.0
2008-12-23 22:21:00,2.45364,2.45975,2.45364,2.45975,11000000.0
2008-12-23 22:22:00,2.46005,2.46026,2.45992,2.46025,11000000.0
2008-12-23 22:23:00,2.46048,2.46093,2.46048,2.46093,15000000.0
2008-12-23 22:24:00,2.46012,2.46055,2.46009,2.46009,10000000.0
2008-12-23 22:25:00,2.46042,2.46173,2.46042,2.46064,8000000.0
2008-12-23 22:26:00,2.46025,2.46025,2.45987,2.46021,8000000.0
2008-12-23 22:27:00,2.46057,2.46091,2.46057,2.46091,10000000.0
2008-12-23 22:28:00,2.46139,2.46146,2.4612,2.4612,10000000.0
2008-12-23 22:29:00,2.46101,2.46108,2.46097,2.46097,7000000.0
2008-12-23 22:30:00,2.46098,2.46133,2.46097,2.46133,11000000.0
2008-12-23 22:31:00,2.46119,2.46119,2.45445,2.45445,22000000.0
2008-12-23 22:32:00,2.45662,2.45797,2.45662,2.45731,7000000.0
2008-12-23 22:33:00,2.45815,2.45834,2.45747,2.45834,38000000.0
2008-12-23 22:34:00,2.45932,2.46045,2.45924,2.45981,47000000.0
2008-12-23 22:35:00,2.45993,2.46017,2.45989,2.46017,27000000.0
2008-12-23 22:36:00,2.46052,2.46081,2.46046,2.46046,26000000.0
2008-12-23 22:37:00,2.4604,2.4608,2.46026,2.4604,28000000.0
2008-12-23 22:38:00,2.45968,2.45968,2.45901,2.45925,15000000.0
2008-12-23 22:39:00,2.45851,2.45851,2.45816,2.45816,11000000.0
2008-12-23 22:40:00,2.45814,2.45819,2.45805,2.45805,9000000.0
2008-12-23 22:41:00,2.45826,2.46047,2.45826,2.45997,16000000.0
2008-12-23 22:42:00,2.46038,2.46208,2.46038,2.46206,9000000.0
2008-12-23 22:43:00,2.46193,2.46193,2.4612,2.4612,11000000.0
2008-12-23 22:44:00,2.46115,2.46162,2.46115,2.46153,8000000.0
2008-12-23 22:45:00,2.46155,2.46189,2.46155,2.46189,12000000.0
2008-12-23 22:46:00,2.46207,2.46207,2.46138,2.46138,9000000.0
2008-12-23 22:47:00,2.46152,2.46183,2.46152,2.4616,16000000.0
2008-12-23 22:48:00,2.46161,2.4618,2.46161,2.46174,11000000.0
2008-12-23 22:49:00,2.46178,2.46181,2.46153,2.46153,12000000.0
2008-12-23 22:50:00,2.46153,2.46255,2.46153,2.46197,16000000.0
2008-12-23 22:51:00,2.46193,2.46196,2.46168,2.46178,10000000.0
2008-12-23 22:52:00,2.46189,2.46194,2.46015,2.46015,10000000.0
2008-12-23 22:53:00,2.45771,2.45846,2.45771,2.45846,8000000.0
2008-12-23 22:54:00,2.45799,2.45799,2.45702,2.45702,13000000.0
2008-12-23 22:55:00,2.45565,2.45655,2.45534,2.45642,9000000.0
2008-12-23 22:56:00,2.45601,2.45678,2.45601,2.45678,8000000.0
2008-12-23 22:57:00,2.45665,2.45665,2.45535,2.45535,7000000.0
2008-12-23 22:58:00,2.45511,2.45639,2.45511,2.45639,7000000.0
2008-12-23 22:59:00,2.45629,2.45629,2.45528,2.45528,9000000.0
2008-12-23 23:00:00,2.45478,2.45532,2.45478,2.45532,12000000.0
2008-12-23 23:01:00,2.45585,2.45634,2.45585,2.45634,9000000.0
2008-12-23 23:02:00,2.45637,2.4564,2.45632,2.45632,8000000.0
2008-12-23 23:03:00,2.45622,2.45623,2.45599,2.45599,12000000.0
2008-12-23 23:04:00,2.45604,2.45615,2.45604,2.45608,11000000.0
2008-12-23 23:05:00,2.45629,2.45639,2.45628,2.45633,11000000.0
2008-12-23 23:06:00,2.45621,2.45621,2.45521,2.45521,8000000.0
2008-12-23 23:07:00,2.45651,2.45651,2.45451,2.45451,9000000.0
2008-12-23 23:08:00,2.45452,2.45452,2.45399,2.45403,15000000.0
2008-12-23 23:09:00,2.45384,2.45392,2.4538,2.45392,7000000.0
2008-12-23 23:10:00,2.45403,2.45432,2.45403,2.45409,8000000.0
2008-12-23 23:11:00,2.45396,2.4541,2.45396,2.45404,7000000.0
2008-12-23 23:12:00,2.45407,2.45414,2.45396,2.454,8000000.0
2008-12-23 23:13:00,2.45377,2.45418,2.45377,2.45379,7000000.0
2008-12-23 23:14:00,2.45415,2.45576,2.45415,2.45576,9000000.0
2008-12-23 23:15:00,2.45626,2.45626,2.45532,2.45532,8000000.0
2008-12-23 23:16:00,2.45466,2.45579,2.45466,2.45579,9000000.0
2008-12-23 23:17:00,2.45623,2.45678,2.45497,2.45678,11000000.0
2008-12-23 23:18:00,2.4556,2.45603,2.45547,2.45603,9000000.0
2008-12-23 23:19:00,2.45538,2.45579,2.45527,2.45579,11000000.0
2008-12-23 23:20:00,2.45586,2.45586,2.45546,2.45546,8000000.0
2008-12-23 23:21:00,2.45532,2.45532,2.45444,2.45444,10000000.0
2008-12-23 23:22:00,2.45398,2.45398,2.4536,2.4536,7000000.0
2008-12-23 23:23:00,2.45355,2.454,2.45355,2.454,7000000.0
2008-12-23 23:24:00,2.45427,2.45474,2.45427,2.45467,9000000.0
2008-12-23 23:25:00,2.45522,2.45528,2.45518,2.45528,5000000.0
2008-12-23 23:26:00,2.45503,2.45503,2.45334,2.45334,10000000.0
2008-12-23 23:27:00,2.45298,2.45362,2.45298,2.45362,8000000.0
2008-12-23 23:28:00,2.4538,2.4538,2.45346,2.45346,5000000.0
2008-12-23 23:29:00,2.45363,2.45363,2.45329,2.45329,25000000.0
2008-12-23 23:30:00,2.45416,2.45552,2.45416,2.45543,16000000.0
2008-12-23 23:31:00,2.45541,2.45541,2.45474,2.45474,14000000.0
2008-12-23 23:32:00,2.45471,2.45567,2.45466,2.45562,9000000.0
2008-12-23 23:33:00,2.45566,2.45566,2.4553,2.4553,8000000.0
2008-12-23 23:34:00,2.45571,2.45574,2.45493,2.45493,9000000.0
2008-12-23 23:35:00,2.45515,2.45515,2.45475,2.45475,12000000.0
2008-12-23 23:36:00,2.4548,2.45526,2.4548,2.45526,9000000.0
2008-12-23 23:37:00,2.45515,2.45517,2.45463,2.45466,8000000.0
2008-12-23 23:38:00,2.45385,2.45385,2.45359,2.4537,7000000.0
2008-12-23 23:39:00,2.45372,2.45372,2.45335,2.45335,11000000.0
2008-12-23 23:40:00,2.45345,2.45391,2.45342,2.45391,21000000.0
2008-12-23 23:41:00,2.45463,2.45463,2.45281,2.45308,8000000.0
2008-12-23 23:42:00,2.45336,2.45344,2.45319,2.4532,19000000.0
2008-12-23 23:43:00,2.45306,2.45358,2.45306,2.45333,8000000.0
2008-12-23 23:44:00,2.45318,2.45346,2.45307,2.45331,8000000.0
2008-12-23 23:45:00,2.45295,2.45297,2.45203,2.45297,7000000.0
2008-12-23 23:46:00,2.4522,2.45322,2.4522,2.45285,8000000.0
2008-12-23 23:47:00,2.4524,2.45313,2.4524,2.45281,11000000.0
2008-12-23 23:48:00,2.45296,2.45343,2.45242,2.45242,7000000.0
2008-12-23 23:49:00,2.45238,2.4527,2.45204,2.45209,9000000.0
2008-12-23 23:50:00,2.45244,2.4525,2.45224,2.45241,8000000.0
2008-12-23 23:51:00,2.45238,2.45238,2.45222,2.45222,10000000.0
2008-12-23 23:52:00,2.45192,2.45198,2.45192,2.45198,7000000.0
2008-12-23 23:53:00,2.45184,2.45184,2.45046,2.45146,11000000.0
2008-12-23 23:54:00,2.45319,2.45375,2.45319,2.45357,7000000.0
2008-12-23 23:55:00,2.45366,2.45382,2.45364,2.4537,9000000.0
2008-12-23 23:56:00,2.45331,2.45361,2.45302,2.45307,12000000.0
2008-12-23 23:57:00,2.45314,2.45368,2.45314,2.45326,25000000.0
2008-12-23 23:58:00,2.45337,2.45363,2.45325,2.45325,8000000.0
2008-12-23 23:59:00,2.45366,2.45366,2.45174,2.45174,18000000.0
2008-12-24 00:00:00,2.45222,2.45231,2.45103,2.45103,7000000.0
2008-12-24 00:01:00,2.45133,2.45202,2.45133,2.4517,8000000.0
2008-12-24 00:02:00,2.45123,2.45123,2.44985,2.44985,9000000.0
2008-12-24 00:03:00,2.45062,2.45111,2.45062,2.45073,12000000.0
2008-12-24 00:04:00,2.45107,2.4521,2.45107,2.4521,10000000.0
2008-12-24 00:05:00,2.4524,2.45391,2.4524,2.45391,9000000.0
2008-12-24 00:06:00,2.4542,2.45468,2.45407,2.45468,8000000.0
2008-12-24 00:07:00,2.45237,2.4538,2.45237,2.4538,9000000.0
2008-12-24 00:08:00,2.45472,2.45472,2.45457,2.45457,8000000.0
2008-12-24 00:09:00,2.45404,2.45416,2.45382,2.45403,7000000.0
2008-12-24 00:10:00,2.45415,2.45415,2.4534,2.45361,23000000.0
2008-12-24 00:11:00,2.45371,2.45379,2.45357,2.45378,10000000.0
2008-12-24 00:12:00,2.45369,2.45369,2.45168,2.45168,9000000.0
2008-12-24 00:13:00,2.45129,2.45218,2.45129,2.45218,8000000.0
2008-12-24 00:14:00,2.45275,2.45288,2.45243,2.45243,7000000.0
2008-12-24 00:15:00,2.45215,2.4525,2.45202,2.45245,9000000.0
2008-12-24 00:16:00,2.45292,2.45316,2.45292,2.45293,9000000.0
2008-12-24 00:17:00,2.45293,2.45313,2.45293,2.45306,7000000.0
2008-12-24 00:18:00,2.4536,2.4536,2.45213,2.45347,8000000.0
2008-12-24 00:19:00,2.45308,2.45356,2.45308,2.45354,10000000.0
2008-12-24 00:20:00,2.45393,2.4541,2.45393,2.45393,10000000.0
2008-12-24 00:21:00,2.45364,2.45384,2.45358,2.45384,8000000.0
2008-12-24 00:22:00,2.45381,2.45409,2.45381,2.45409,8000000.0
2008-12-24 00:23:00,2.45437,2.45437,2.45405,2.45413,8000000.0
2008-12-24 00:24:00,2.4538,2.45395,2.45372,2.45386,8000000.0
2008-12-24 00:25:00,2.45367,2.45415,2.45367,2.45415,11000000.0
2008-12-24 00:26:00,2.45446,2.45472,2.45372,2.45372,7000000.0
2008-12-24 00:27:00,2.4498,2.4502,2.4497,2.4502,8000000.0
2008-12-24 00:28:00,2.45434,2.4544,2.45351,2.45351,8000000.0
2008-12-24 00:29:00,2.45388,2.4542,2.45388,2.45398,10000000.0
2008-12-24 00:30:00,2.45346,2.45415,2.45346,2.45415,8000000.0
2008-12-24 00:31:00,2.45414,2.4545,2.45407,2.4545,7000000.0
2008-12-24 00:32:00,2.4546,2.4546,2.45387,2.4541,7000000.0
2008-12-24 00:33:00,2.45422,2.45422,2.45401,2.4541,9000000.0
2008-12-24 00:34:00,2.45408,2.45417,2.45398,2.45405,23000000.0
2008-12-24 00:35:00,2.45384,2.45408,2.45377,2.45407,7000000.0
2008-12-24 00:36:00,2.45496,2.45496,2.45432,2.45432,9000000.0
2008-12-24 00:37:00,2.45413,2.45413,2.45222,2.45386,8000000.0
2008-12-24 00:38:00,2.45372,2.45387,2.45365,2.45378,7000000.0
2008-12-24 00:39:00,2.45395,2.45453,2.45395,2.45453,7000000.0
2008-12-24 00:40:00,2.45448,2.45466,2.45436,2.45436,7000000.0
2008-12-24 00:41:00,2.45417,2.45417,2.45384,2.45403,10000000.0
2008-12-24 00:42:00,2.45471,2.45538,2.45453,2.45538,8000000.0
2008-12-24 00:43:00,2.4555,2.4555,2.45524,2.45527,5000000.0
2008-12-24 00:44:00,2.45524,2.45547,2.45486,2.45546,11000000.0
2008-12-24 00:45:00,2.45553,2.45574,2.45545,2.4557,16000000.0
2008-12-24 00:46:00,2.45594,2.45632,2.45594,2.45613,10000000.0
2008-12-24 00:47:00,2.45635,2.45654,2.45555,2.45555,7000000.0
2008-12-24 00:48:00,2.45562,2.45628,2.45562,2.45628,8000000.0
2008-12-24 00:49:00,2.45688,2.45779,2.45688,2.45777,10000000.0
2008-12-24 00:50:00,2.45765,2.45765,2.45647,2.45647,10000000.0
2008-12-24 00:51:00,2.45637,2.45665,2.45637,2.45646,8000000.0
2008-12-24 00:52:00,2.45649,2.45661,2.45622,2.45648,7000000.0
2008-12-24 00:53:00,2.45638,2.45638,2.45544,2.45544,11000000.0
2008-12-24 00:54:00,2.4549,2.4552,2.4549,2.4552,10000000.0
2008-12-24 00:55:00,2.45542,2.45547,2.45534,2.45545,7000000.0
2008-12-24 00:56:00,2.4554,2.4557,2.45539,2.4557,11000000.0
2008-12-24 00:57:00,2.45624,2.4563,2.45611,2.4563,7000000.0
2008-12-24 00:58:00,2.45618,2.45618,2.4548,2.45556,10000000.0
2008-12-24 00:59:00,2.45569,2.4557,2.45536,2.45558,7000000.0
2008-12-24 01:00:00,2.45551,2.45643,2.45539,2.45643,19000000.0
2008-12-24 01:01:00,2.45649,2.45678,2.45603,2.45603,12000000.0
2008-12-24 01:02:00,2.45587,2.45624,2.45585,2.45589,8000000.0
2008-12-24 01:03:00,2.45598,2.45621,2.4559,2.45608,7000000.0
2008-12-24 01:04:00,2.45613,2.45635,2.45566,2.45566,8000000.0
2008-12-24 01:05:00,2.45566,2.45604,2.45566,2.45604,7000000.0
2008-12-24 01:06:00,2.45622,2.45622,2.45578,2.45583,8000000.0
2008-12-24 01:07:00,2.45573,2.45577,2.45554,2.45554,10000000.0
2008-12-24 01:08:00,2.45511,2.45511,2.45483,2.45493,5000000.0
2008-12-24 01:09:00,2.45472,2.45472,2.4541,2.4541,5000000.0
2008-12-24 01:10:00,2.45487,2.45546,2.45487,2.45546,10000000.0
2008-12-24 01:11:00,2.45548,2.45548,2.45422,2.45422,11000000.0
2008-12-24 01:12:00,2.45372,2.45372,2.45337,2.45337,8000000.0
2008-12-24 01:13:00,2.45328,2.4534,2.45328,2.45333,10000000.0
2008-12-24 01:14:00,2.45326,2.45334,2.45303,2.45303,10000000.0
2008-12-24 01:15:00,2.45282,2.45282,2.45229,2.45248,10000000.0
2008-12-24 01:16:00,2.45267,2.45376,2.45214,2.45323,8000000.0
2008-12-24 01:17:00,2.4524,2.45253,2.4524,2.45244,10000000.0
2008-12-24 01:18:00,2.45295,2.45335,2.45295,2.45335,8000000.0
2008-12-24 01:19:00,2.45342,2.45344,2.4533,2.45338,11000000.0
2008-12-24 01:20:00,2.45337,2.45337,2.45184,2.45268,13000000.0
2008-12-24 01:21:00,2.45337,2.45344,2.45335,2.45344,7000000.0
2008-12-24 01:22:00,2.45311,2.45343,2.45295,2.45295,7000000.0
2008-12-24 01:23:00,2.45268,2.45341,2.45268,2.45326,11000000.0
2008-12-24 01:24:00,2.45246,2.45246,2.45042,2.45072,7000000.0
2008-12-24 01:25:00,2.44933,2.44933,2.44846,2.44846,9000000.0
2008-12-24 01:26:00,2.44817,2.44817,2.44682,2.44705,14000000.0
2008-12-24 01:27:00,2.44661,2.44661,2.44649,2.44649,15000000.0
2008-12-24 01:28:00,2.44638,2.44659,2.44629,2.44659,9000000.0
2008-12-24 01:29:00,2.44678,2.44824,2.44678,2.44824,10000000.0
2008-12-24 01:30:00,2.45035,2.45037,2.44973,2.45018,10000000.0
2008-12-24 01:31:00,2.44991,2.45008,2.44991,2.45008,10000000.0
2008-12-24 01:32:00,2.45028,2.45135,2.45028,2.45135,18000000.0
2008-12-24 01:33:00,2.4511,2.4511,2.45081,2.45081,20000000.0
2008-12-24 01:34:00,2.45053,2.45053,2.44883,2.44954,16000000.0
2008-12-24 01:35:00,2.44959,2.44964,2.44942,2.44964,8000000.0
2008-12-24 01:36:00,2.4492,2.4497,2.4492,2.4497,9000000.0
2008-12-24 01:37:00,2.44991,2.44991,2.44964,2.44987,7000000.0
2008-12-24 01:38:00,2.45138,2.45138,2.45012,2.4504,12000000.0
2008-12-24 01:39:00,2.45005,2.45016,2.45005,2.45006,12000000.0
2008-12-24 01:40:00,2.45011,2.45017,2.44995,2.45013,7000000.0
2008-12-24 01:41:00,2.45027,2.45052,2.45015,2.45015,11000000.0
2008-12-24 01:42:00,2.44996,2.44996,2.44993,2.44996,7000000.0
2008-12-24 01:43:00,2.45017,2.45057,2.45017,2.4503,8000000.0
2008-12-24 01:44:00,2.45035,2.45035,2.45005,2.45005,7000000.0
2008-12-24 01:45:00,2.44996,2.44996,2.44965,2.44965,7000000.0
2008-12-24 01:46:00,2.44966,2.44973,2.44961,2.44961,7000000.0
2008-12-24 01:47:00,2.44971,2.44977,2.44957,2.44975,14000000.0
2008-12-24 01:48:00,2.44974,2.44974,2.44933,2.44933,7000000.0
2008-12-24 01:49:00,2.44942,2.44942,2.44933,2.44935,8000000.0
2008-12-24 01:50:00,2.44949,2.44985,2.44949,2.44985,10000000.0
2008-12-24 01:51:00,2.44989,2.45017,2.44989,2.45002,16000000.0
2008-12-24 01:52:00,2.45002,2.45048,2.45002,2.45048,13000000.0
2008-12-24 01:53:00,2.45084,2.4511,2.45084,2.45095,7000000.0
2008-12-24 01:54:00,2.45101,2.45101,2.45081,2.45086,9000000.0
2008-12-24 01:55:00,2.45044,2.45044,2.45013,2.45022,12000000.0
2008-12-24 01:56:00,2.4502,2.45023,2.44981,2.44985,17000000.0
2008-12-24 01:57:00,2.4498,2.44995,2.4498,2.44989,13000000.0
2008-12-24 01:58:00,2.44996,2.45032,2.4499,2.4499,10000000.0
2008-12-24 01:59:00,2.44975,2.44986,2.44949,2.44968,9000000.0
2008-12-24 02:00:00,2.44986,2.45039,2.44952,2.4496,11000000.0
2008-12-24 02:01:00,2.44956,2.45,2.44956,2.45,8000000.0
2008-12-24 02:02:00,2.45021,2.45021,2.44993,2.45007,9000000.0
2008-12-24 02:03:00,2.44992,2.45064,2.44832,2.45064,10000000.0
2008-12-24 02:04:00,2.45049,2.45065,2.4497,2.4497,9000000.0
2008-12-24 02:05:00,2.44924,2.44962,2.44905,2.44908,10000000.0
2008-12-24 02:06:00,2.44922,2.44951,2.44913,2.44951,8000000.0
2008-12-24 02:07:00,2.44987,2.45012,2.44987,2.45011,8000000.0
2008-12-24 02:08:00,2.45011,2.45026,2.45009,2.45026,10000000.0
2008-12-24 02:09:00,2.44991,2.45009,2.44991,2.45002,7000000.0
2008-12-24 02:10:00,2.4501,2.45092,2.4501,2.45052,8000000.0
2008-12-24 02:11:00,2.45135,2.45135,2.45018,2.45018,8000000.0
2008-12-24 02:12:00,2.4503,2.45035,2.45,2.45,7000000.0
2008-12-24 02:13:00,2.45022,2.45035,2.45022,2.45028,7000000.0
2008-12-24 02:14:00,2.45021,2.45038,2.45021,2.4503,7000000.0
2008-12-24 02:15:00,2.45217,2.4523,2.45215,2.4523,8000000.0
2008-12-24 02:16:00,2.45204,2.45204,2.45168,2.45168,9000000.0
2008-12-24 02:17:00,2.45032,2.45032,2.45017,2.4503,9000000.0
2008-12-24 02:18:00,2.4519,2.45195,2.45182,2.45182,5000000.0
2008-12-24 02:19:00,2.45034,2.45037,2.45006,2.45037,11000000.0
2008-12-24 02:20:00,2.45081,2.45113,2.4507,2.45105,9000000.0
2008-12-24 02:21:00,2.4513,2.45204,2.4513,2.45204,7000000.0
2008-12-24 02:22:00,2.45195,2.45198,2.45186,2.45188,8000000.0
2008-12-24 02:23:00,2.45183,2.45183,2.45067,2.45067,10000000.0
2008-12-24 02:24:00,2.45071,2.4512,2.45071,2.4512,8000000.0
2008-12-24 02:25:00,2.45128,2.45128,2.45118,2.45119,11000000.0
2008-12-24 02:26:00,2.4514,2.45175,2.4514,2.45156,7000000.0
2008-12-24 02:27:00,2.45174,2.45211,2.45169,2.45211,9000000.0
2008-12-24 02:28:00,2.45296,2.45315,2.45296,2.45315,6000000.0
2008-12-24 02:29:00,2.45299,2.45304,2.45284,2.45301,7000000.0
2008-12-24 02:30:00,2.45264,2.45264,2.45095,2.45147,10000000.0
2008-12-24 02:31:00,2.45202,2.45202,2.45174,2.45192,8000000.0
2008-12-24 02:32:00,2.45196,2.45196,2.4512,2.4512,7000000.0
2008-12-24 02:33:00,2.4507,2.451,2.4507,2.45084,8000000.0
2008-12-24 02:34:00,2.45049,2.45049,2.45024,2.45024,7000000.0
2008-12-24 02:35:00,2.45032,2.45197,2.45032,2.45197,11000000.0
2008-12-24 02:36:00,2.45379,2.45387,2.45259,2.45317,7000000.0
2008-12-24 02:37:00,2.45347,2.45357,2.45254,2.45294,7000000.0
2008-12-24 02:38:00,2.45209,2.45209,2.45189,2.45189,7000000.0
2008-12-24 02:39:00,2.45191,2.45191,2.45139,2.45139,8000000.0
2008-12-24 02:40:00,2.45155,2.45288,2.45155,2.45288,7000000.0
2008-12-24 02:41:00,2.45317,2.45348,2.45305,2.45348,8000000.0
2008-12-24 02:42:00,2.45368,2.45371,2.45362,2.45364,8000000.0
2008-12-24 02:43:00,2.45364,2.4539,2.4536,2.4539,9000000.0
2008-12-24 02:44:00,2.45383,2.45383,2.45329,2.45329,7000000.0
2008-12-24 02:45:00,2.45255,2.45347,2.45249,2.45347,8000000.0
2008-12-24 02:46:00,2.45355,2.4537,2.45355,2.4537,7000000.0
2008-12-24 02:47:00,2.45363,2.45365,2.45352,2.45363,11000000.0
2008-12-24 02:48:00,2.45357,2.45407,2.45357,2.45407,11000000.0
2008-12-24 02:49:00,2.45427,2.45433,2.45413,2.45418,11000000.0
2008-12-24 02:50:00,2.45405,2.45424,2.45399,2.45399,7000000.0
2008-12-24 02:51:00,2.45376,2.45376,2.45252,2.45252,8000000.0
2008-12-24 02:52:00,2.4522,2.45237,2.4522,2.4523,7000000.0
2008-12-24 02:53:00,2.45232,2.45232,2.45171,2.45171,8000000.0
2008-12-24 02:54:00,2.45091,2.45091,2.45046,2.45054,7000000.0
2008-12-24 02:55:00,2.45036,2.45127,2.45036,2.45108,8000000.0
2008-12-24 02:56:00,2.45141,2.45173,2.45141,2.45173,10000000.0
2008-12-24 02:57:00,2.45182,2.45203,2.45132,2.45132,8000000.0
2008-12-24 02:58:00,2.45095,2.45095,2.45054,2.45055,7000000.0
2008-12-24 02:59:00,2.45043,2.45086,2.45043,2.45086,9000000.0
2008-12-24 03:00:00,2.45108,2.45121,2.45108,2.45121,2000000.0
2008-12-24 03:01:00,2.45139,2.45139,2.45095,2.45098,8000000.0
2008-12-24 03:02:00,2.45102,2.45132,2.45102,2.45124,8000000.0
2008-12-24 03:03:00,2.45136,2.45136,2.45121,2.45121,7000000.0
2008-12-24 03:04:00,2.45096,2.4514,2.45096,2.4514,7000000.0
2008-12-24 03:05:00,2.45098,2.45098,2.45064,2.45078,8000000.0
2008-12-24 03:06:00,2.45092,2.45114,2.45087,2.45114,10000000.0
2008-12-24 03:07:00,2.45156,2.45204,2.45156,2.45204,8000000.0
2008-12-24 03:08:00,2.45193,2.45193,2.45061,2.45061,7000000.0
2008-12-24 03:09:00,2.45007,2.45007,2.44912,2.44918,8000000.0
2008-12-24 03:10:00,2.4492,2.44983,2.4492,2.44983,10000000.0
2008-12-24 03:11:00,2.44999,2.4502,2.44999,2.45013,10000000.0
2008-12-24 03:12:00,2.44997,2.45004,2.4497,2.45004,7000000.0
2008-12-24 03:13:00,2.45102,2.45111,2.45073,2.45073,11000000.0
2008-12-24 03:14:00,2.45046,2.45118,2.45046,2.45118,8000000.0
2008-12-24 03:15:00,2.45194,2.45266,2.45194,2.45266,7000000.0
2008-12-24 03:16:00,2.45268,2.45312,2.45268,2.45304,8000000.0
2008-12-24 03:17:00,2.453,2.45307,2.45251,2.45303,11000000.0
2008-12-24 03:18:00,2.45302,2.45302,2.45282,2.45292,10000000.0
2008-12-24 03:19:00,2.45293,2.45293,2.45277,2.45282,7000000.0
2008-12-24 03:20:00,2.453,2.45325,2.453,2.45325,10000000.0
2008-12-24 03:21:00,2.45354,2.45414,2.45295,2.45414,7000000.0
2008-12-24 03:22:00,2.45298,2.45298,2.45263,2.45263,8000000.0
2008-12-24 03:23:00,2.45287,2.45309,2.45287,2.45301,7000000.0
2008-12-24 03:24:00,2.45348,2.45396,2.45348,2.45385,10000000.0
2008-12-24 03:25:00,2.45389,2.45389,2.45342,2.45371,8000000.0
2008-12-24 03:26:00,2.45349,2.45362,2.45343,2.45343,7000000.0
2008-12-24 03:27:00,2.45352,2.45368,2.45345,2.45345,8000000.0
2008-12-24 03:28:00,2.45293,2.45335,2.45293,2.45325,8000000.0
2008-12-24 03:29:00,2.45321,2.45345,2.45309,2.45345,11000000.0
2008-12-24 03:30:00,2.45341,2.4535,2.45339,2.45339,8000000.0
2008-12-24 03:31:00,2.45339,2.45391,2.45339,2.45391,9000000.0
2008-12-24 03:32:00,2.45338,2.45409,2.45338,2.4539,9000000.0
2008-12-24 03:33:00,2.45355,2.45359,2.45325,2.45359,7000000.0
2008-12-24 03:34:00,2.45369,2.4538,2.45369,2.45369,9000000.0
2008-12-24 03:35:00,2.45394,2.45525,2.45394,2.45525,10000000.0
2008-12-24 03:36:00,2.45515,2.45537,2.45504,2.45537,8000000.0
2008-12-24 03:37:00,2.4555,2.4555,2.45536,2.45537,9000000.0
2008-12-24 03:38:00,2.45558,2.45558,2.45497,2.45497,7000000.0
2008-12-24 03:39:00,2.45542,2.4556,2.45542,2.4555,8000000.0
2008-12-24 03:40:00,2.457,2.45738,2.457,2.45728,11000000.0
2008-12-24 03:41:00,2.45714,2.45723,2.4568,2.45723,10000000.0
2008-12-24 03:42:00,2.45658,2.45658,2.45559,2.45559,9000000.0
2008-12-24 03:43:00,2.45518,2.45783,2.45518,2.45783,7000000.0
2008-12-24 03:44:00,2.45767,2.45767,2.45667,2.4571,8000000.0
2008-12-24 03:45:00,2.4571,2.4571,2.45671,2.45671,8000000.0
2008-12-24 03:46:00,2.45621,2.45621,2.45578,2.45618,8000000.0
2008-12-24 03:47:00,2.4564,2.4565,2.45633,2.45633,7000000.0
2008-12-24 03:48:00,2.45667,2.45742,2.45659,2.45742,11000000.0
2008-12-24 03:49:00,2.4572,2.45835,2.4572,2.45827,8000000.0
2008-12-24 03:50:00,2.45832,2.45849,2.45816,2.45849,7000000.0
2008-12-24 03:51:00,2.45829,2.45829,2.45652,2.45652,6000000.0
2008-12-24 03:52:00,2.45623,2.45675,2.45623,2.45675,8000000.0
2008-12-24 03:53:00,2.45665,2.45694,2.45627,2.45627,10000000.0
2008-12-24 03:54:00,2.45612,2.45612,2.45535,2.45535,11000000.0
2008-12-24 03:55:00,2.45483,2.45483,2.45457,2.45474,7000000.0
2008-12-24 03:56:00,2.4546,2.45507,2.4546,2.45507,10000000.0
2008-12-24 03:57:00,2.45565,2.45588,2.45559,2.45559,8000000.0
2008-12-24 03:58:00,2.45548,2.45588,2.45537,2.45537,8000000.0
2008-12-24 03:59:00,2.45518,2.4555,2.45518,2.4554,7000000.0
2008-12-24 04:00:00,2.45549,2.4555,2.45513,2.45547,9000000.0
2008-12-24 04:01:00,2.45587,2.45605,2.45567,2.45605,7000000.0
2008-12-24 04:02:00,2.45613,2.45627,2.45601,2.45619,8000000.0
2008-12-24 04:03:00,2.45595,2.45623,2.45595,2.45615,8000000.0
2008-12-24 04:04:00,2.45602,2.45609,2.45592,2.45599,10000000.0
2008-12-24 04:05:00,2.45569,2.45569,2.45339,2.45339,9000000.0
2008-12-24 04:06:00,2.4556,2.4556,2.45524,2.45528,8000000.0
2008-12-24 04:07:00,2.45533,2.45548,2.45527,2.45539,11000000.0
2008-12-24 04:08:00,2.45537,2.45622,2.45537,2.45622,7000000.0
2008-12-24 04:09:00,2.4563,2.45679,2.45627,2.45679,8000000.0
2008-12-24 04:10:00,2.4564,2.4564,2.45596,2.45613,10000000.0
2008-12-24 04:11:00,2.45598,2.45607,2.45553,2.45553,7000000.0
2008-12-24 04:12:00,2.4553,2.45573,2.45515,2.45559,8000000.0
2008-12-24 04:13:00,2.45526,2.45526,2.45459,2.45459,8000000.0
2008-12-24 04:14:00,2.45486,2.45517,2.45479,2.45486,7000000.0
2008-12-24 04:15:00,2.45474,2.45474,2.45423,2.45423,7000000.0
2008-12-24 04:16:00,2.4544,2.45457,2.45437,2.45437,7000000.0
2008-12-24 04:17:00,2.45447,2.45487,2.45431,2.45487,8000000.0
2008-12-24 04:18:00,2.45483,2.45483,2.4544,2.4544,11000000.0
2008-12-24 04:19:00,2.45488,2.45514,2.45488,2.45514,7000000.0
2008-12-24 04:20:00,2.45463,2.45501,2.45452,2.45501,10000000.0
2008-12-24 04:21:00,2.45514,2.45592,2.45514,2.45592,8000000.0
2008-12-24 04:22:00,2.45616,2.45623,2.45545,2.45545,9000000.0
2008-12-24 04:23:00,2.4558,2.45585,2.45573,2.45585,7000000.0
2008-12-24 04:24:00,2.45563,2.45607,2.45563,2.45607,9000000.0
2008-12-24 04:25:00,2.45601,2.45601,2.45525,2.45525,11000000.0
2008-12-24 04:26:00,2.45522,2.45535,2.45517,2.45517,7000000.0
2008-12-24 04:27:00,2.45521,2.45531,2.45519,2.45531,8000000.0
2008-12-24 04:28:00,2.45551,2.45573,2.45551,2.45573,7000000.0
2008-12-24 04:29:00,2.45587,2.45622,2.45587,2.4561,8000000.0
2008-12-24 04:30:00,2.45639,2.45679,2.45552,2.45586,9000000.0
2008-12-24 04:31:00,2.45596,2.45604,2.4557,2.4557,10000000.0
2008-12-24 04:32:00,2.45547,2.45556,2.45542,2.45546,8000000.0
2008-12-24 04:33:00,2.45622,2.45664,2.45585,2.45644,8000000.0
2008-12-24 04:34:00,2.45709,2.45733,2.45709,2.45733,7000000.0
2008-12-24 04:35:00,2.45724,2.45735,2.45697,2.45697,7000000.0
2008-12-24 04:36:00,2.45695,2.45705,2.45695,2.45703,8000000.0
2008-12-24 04:37:00,2.45671,2.45671,2.45567,2.45567,5000000.0
2008-12-24 04:38:00,2.45582,2.45604,2.45582,2.45601,9000000.0
2008-12-24 04:39:00,2.45596,2.45624,2.45596,2.45624,9000000.0
2008-12-24 04:40:00,2.45682,2.45689,2.45673,2.45673,7000000.0
2008-12-24 04:41:00,2.45684,2.45698,2.45683,2.45686,8000000.0
2008-12-24 04:42:00,2.45661,2.45661,2.45628,2.4563,7000000.0
2008-12-24 04:43:00,2.45643,2.45703,2.45628,2.45703,11000000.0
2008-12-24 04:44:00,2.45752,2.4581,2.45752,2.4581,9000000.0
2008-12-24 04:45:00,2.45823,2.45833,2.45785,2.45833,11000000.0
2008-12-24 04:46:00,2.45841,2.45841,2.45823,2.45834,7000000.0
2008-12-24 04:47:00,2.45822,2.45822,2.45806,2.45806,7000000.0
2008-12-24 04:48:00,2.45828,2.45828,2.45733,2.45733,7000000.0
2008-12-24 04:49:00,2.4578,2.4578,2.45744,2.45765,11000000.0
2008-12-24 04:50:00,2.4575,2.45773,2.45745,2.45773,9000000.0
2008-12-24 04:51:00,2.45765,2.45766,2.45746,2.45746,7000000.0
2008-12-24 04:52:00,2.45752,2.45783,2.45749,2.45783,10000000.0
2008-12-24 04:53:00,2.45748,2.45766,2.45709,2.45709,9000000.0
2008-12-24 04:54:00,2.45744,2.45744,2.45731,2.45731,8000000.0
2008-12-24 04:55:00,2.45742,2.45748,2.45726,2.45747,8000000.0
2008-12-24 04:56:00,2.45741,2.45748,2.4574,2.45748,7000000.0
2008-12-24 04:57:00,2.4574,2.45756,2.4574,2.45748,8000000.0
2008-12-24 04:58:00,2.45735,2.45735,2.45717,2.45723,8000000.0
2008-12-24 04:59:00,2.45709,2.45734,2.45706,2.45718,8000000.0
2008-12-24 05:00:00,2.45761,2.45761,2.45606,2.45606,7000000.0
2008-12-24 05:01:00,2.45663,2.45669,2.45638,2.45663,9000000.0
2008-12-24 05:02:00,2.45708,2.45715,2.45695,2.45712,7000000.0
2008-12-24 05:03:00,2.45688,2.4569,2.4568,2.4569,7000000.0
2008-12-24 05:04:00,2.4564,2.45691,2.4564,2.45691,7000000.0
2008-12-24 05:05:00,2.45687,2.45704,2.45687,2.45701,5000000.0
2008-12-24 05:06:00,2.45672,2.45683,2.45622,2.45622,7000000.0
2008-12-24 05:07:00,2.45614,2.45614,2.45583,2.45612,8000000.0
2008-12-24 05:08:00,2.45628,2.45643,2.45628,2.45637,10000000.0
2008-12-24 05:09:00,2.4565,2.4565,2.45633,2.45642,7000000.0
2008-12-24 05:10:00,2.45647,2.45647,2.45631,2.45638,7000000.0
2008-12-24 05:11:00,2.45647,2.45647,2.45597,2.45602,8000000.0
2008-12-24 05:12:00,2.45596,2.45609,2.45596,2.45607,11000000.0
2008-12-24 05:13:00,2.45609,2.45609,2.45589,2.45593,8000000.0
2008-12-24 05:14:00,2.45843,2.45843,2.45702,2.45702,7000000.0
2008-12-24 05:15:00,2.45606,2.45606,2.45596,2.45596,7000000.0
2008-12-24 05:16:00,2.45593,2.45593,2.4558,2.45584,7000000.0
2008-12-24 05:17:00,2.45591,2.45591,2.45572,2.45582,7000000.0
2008-12-24 05:18:00,2.45569,2.45579,2.45559,2.45577,8000000.0
2008-12-24 05:19:00,2.45602,2.45602,2.45587,2.45595,7000000.0
2008-12-24 05:20:00,2.45612,2.45612,2.4559,2.45596,9000000.0
2008-12-24 05:21:00,2.45594,2.45602,2.45574,2.45596,8000000.0
2008-12-24 05:22:00,2.45579,2.45595,2.45579,2.45587,7000000.0
2008-12-24 05:23:00,2.4564,2.45669,2.45564,2.45618,10000000.0
2008-12-24 05:24:00,2.45585,2.45585,2.45493,2.45493,8000000.0
2008-12-24 05:25:00,2.45489,2.45511,2.45485,2.45485,7000000.0
2008-12-24 05:26:00,2.45494,2.45545,2.45494,2.45545,7000000.0
2008-12-24 05:27:00,2.45536,2.45536,2.45482,2.45482,8000000.0
2008-12-24 05:28:00,2.45489,2.45508,2.45466,2.45466,9000000.0
2008-12-24 05:29:00,2.45548,2.45578,2.45492,2.45492,7000000.0
2008-12-24 05:30:00,2.45567,2.45567,2.45361,2.45361,10000000.0
2008-12-24 05:31:00,2.45469,2.45492,2.45463,2.4547,8000000.0
2008-12-24 05:32:00,2.45451,2.45451,2.454,2.454,8000000.0
2008-12-24 05:33:00,2.4537,2.45406,2.45359,2.45399,9000000.0
2008-12-24 05:34:00,2.45429,2.45433,2.45408,2.45427,8000000.0
2008-12-24 05:35:00,2.45433,2.45448,2.45408,2.45408,7000000.0
2008-12-24 05:36:00,2.45414,2.45509,2.45414,2.45509,9000000.0
2008-12-24 05:37:00,2.45551,2.45558,2.45541,2.45555,7000000.0
2008-12-24 05:38:00,2.4553,2.4553,2.45501,2.45501,9000000.0
2008-12-24 05:39:00,2.45495,2.45495,2.45451,2.45451,7000000.0
2008-12-24 05:40:00,2.45447,2.45481,2.45447,2.45481,7000000.0
2008-12-24 05:41:00,2.4544,2.4544,2.45413,2.45418,8000000.0
2008-12-24 05:42:00,2.45488,2.45524,2.45478,2.45478,7000000.0
2008-12-24 05:43:00,2.45482,2.45552,2.45482,2.45551,9000000.0
2008-12-24 05:44:00,2.45657,2.45657,2.45452,2.4564,8000000.0
2008-12-24 05:45:00,2.45653,2.45688,2.45652,2.45678,11000000.0
2008-12-24 05:46:00,2.45678,2.45684,2.45669,2.45669,7000000.0
2008-12-24 05:47:00,2.45682,2.45682,2.45639,2.45639,8000000.0
2008-12-24 05:48:00,2.45634,2.45734,2.45625,2.45734,9000000.0
2008-12-24 05:49:00,2.45699,2.45904,2.45661,2.45904,8000000.0
2008-12-24 05:50:00,2.45943,2.45943,2.45904,2.45918,9000000.0
2008-12-24 05:51:00,2.45881,2.45881,2.45787,2.45787,8000000.0
2008-12-24 05:52:00,2.45809,2.45809,2.45766,2.45766,8000000.0
2008-12-24 05:53:00,2.45749,2.45758,2.45746,2.45758,7000000.0
2008-12-24 05:54:00,2.45744,2.45744,2.45693,2.45693,10000000.0
2008-12-24 05:55:00,2.45631,2.4564,2.45631,2.45631,5000000.0
2008-12-24 05:56:00,2.45555,2.45689,2.45555,2.45688,11000000.0
2008-12-24 05:57:00,2.45699,2.45748,2.45699,2.45739,8000000.0
2008-12-24 05:58:00,2.45738,2.45739,2.45713,2.45731,9000000.0
2008-12-24 05:59:00,2.45718,2.45732,2.45711,2.45717,10000000.0
2008-12-24 06:00:00,2.45717,2.45742,2.4571,2.4571,8000000.0
2008-12-24 06:01:00,2.45697,2.4571,2.45697,2.457,7000000.0
2008-12-24 06:02:00,2.4572,2.45748,2.4572,2.45748,7000000.0
2008-12-24 06:03:00,2.45752,2.45774,2.4575,2.45774,8000000.0
2008-12-24 06:04:00,2.45768,2.45768,2.45746,2.45755,7000000.0
2008-12-24 06:05:00,2.45757,2.45757,2.45731,2.45752,7000000.0
2008-12-24 06:06:00,2.45748,2.45748,2.45728,2.45733,7000000.0
2008-12-24 06:07:00,2.45733,2.45733,2.45722,2.45722,7000000.0
2008-12-24 06:08:00,2.45715,2.4573,2.45715,2.45721,7000000.0
2008-12-24 06:09:00,2.45724,2.45739,2.45722,2.45739,8000000.0
2008-12-24 06:10:00,2.45752,2.4576,2.45745,2.45756,8000000.0
2008-12-24 06:11:00,2.45765,2.45782,2.45765,2.45781,8000000.0
2008-12-24 06:12:00,2.45784,2.45786,2.45775,2.45781,8000000.0
2008-12-24 06:13:00,2.45808,2.4581,2.45803,2.45808,8000000.0
2008-12-24 06:14:00,2.45764,2.45777,2.45756,2.45759,10000000.0
2008-12-24 06:15:00,2.45822,2.4584,2.45749,2.45768,8000000.0
2008-12-24 06:16:00,2.45833,2.45904,2.45756,2.45795,11000000.0
2008-12-24 06:17:00,2.45995,2.45995,2.45773,2.45773,7000000.0
2008-12-24 06:18:00,2.4574,2.45793,2.45623,2.45793,9000000.0
2008-12-24 06:19:00,2.45788,2.45804,2.4574,2.4574,7000000.0
2008-12-24 06:20:00,2.45649,2.45671,2.45631,2.45671,9000000.0
2008-12-24 06:21:00,2.45663,2.45666,2.45641,2.45665,8000000.0
2008-12-24 06:22:00,2.45687,2.45687,2.45475,2.45475,8000000.0
2008-12-24 06:23:00,2.45561,2.45561,2.45447,2.45504,8000000.0
2008-12-24 06:24:00,2.45531,2.45556,2.45531,2.45556,11000000.0
2008-12-24 06:25:00,2.45551,2.45551,2.45413,2.45413,11000000.0
2008-12-24 06:26:00,2.45523,2.45594,2.45515,2.45589,11000000.0
2008-12-24 06:27:00,2.45378,2.45394,2.45378,2.4539,7000000.0
2008-12-24 06:28:00,2.4543,2.45557,2.4543,2.45557,8000000.0
2008-12-24 06:29:00,2.45681,2.45713,2.45671,2.45688,8000000.0
2008-12-24 06:30:00,2.45677,2.45694,2.45676,2.45694,8000000.0
2008-12-24 06:31:00,2.4574,2.45803,2.4574,2.45792,7000000.0
2008-12-24 06:32:00,2.45801,2.4587,2.45799,2.4587,7000000.0
2008-12-24 06:33:00,2.45878,2.45878,2.45841,2.45841,7000000.0
2008-12-24 06:34:00,2.45862,2.45898,2.45862,2.45882,7000000.0
2008-12-24 06:35:00,2.46003,2.46003,2.45864,2.45865,11000000.0
2008-12-24 06:36:00,2.4588,2.4588,2.45857,2.45877,7000000.0
2008-12-24 06:37:00,2.46021,2.46021,2.45888,2.45906,10000000.0
2008-12-24 06:38:00,2.45869,2.45869,2.45829,2.45829,10000000.0
2008-12-24 06:39:00,2.45836,2.45952,2.45816,2.45887,11000000.0
2008-12-24 06:40:00,2.45829,2.45845,2.45817,2.45817,9000000.0
2008-12-24 06:41:00,2.45816,2.45817,2.45801,2.45803,7000000.0
2008-12-24 06:42:00,2.45798,2.45798,2.4578,2.45788,8000000.0
2008-12-24 06:43:00,2.458,2.45815,2.458,2.45806,7000000.0
2008-12-24 06:44:00,2.45795,2.45803,2.45771,2.45771,8000000.0
2008-12-24 06:45:00,2.45771,2.45771,2.45748,2.45748,8000000.0
2008-12-24 06:46:00,2.45746,2.45786,2.45744,2.45786,10000000.0
2008-12-24 06:47:00,2.45773,2.45774,2.45725,2.45725,8000000.0
2008-12-24 06:48:00,2.45714,2.45727,2.4571,2.4571,7000000.0
2008-12-24 06:49:00,2.45712,2.4573,2.45712,2.45729,8000000.0
2008-12-24 06:50:00,2.45724,2.45738,2.45724,2.45729,10000000.0
2008-12-24 06:51:00,2.45724,2.45738,2.45724,2.45734,10000000.0
2008-12-24 06:52:00,2.45745,2.45751,2.45734,2.45751,8000000.0
2008-12-24 06:53:00,2.45749,2.45762,2.45739,2.45747,8000000.0
2008-12-24 06:54:00,2.45537,2.4569,2.45529,2.45649,8000000.0
2008-12-24 06:55:00,2.45412,2.45503,2.45412,2.45414,7000000.0
2008-12-24 06:56:00,2.45407,2.4546,2.45407,2.4546,8000000.0
2008-12-24 06:57:00,2.45492,2.45497,2.45488,2.45488,7000000.0
2008-12-24 06:58:00,2.45487,2.45487,2.45467,2.45476,7000000.0
2008-12-24 06:59:00,2.45641,2.45641,2.45507,2.45507,7000000.0
2008-12-24 07:00:00,2.45622,2.45622,2.45486,2.45528,7000000.0
2008-12-24 07:01:00,2.45467,2.45497,2.45467,2.45497,7000000.0
2008-12-24 07:02:00,2.45528,2.4561,2.45528,2.4557,9000000.0
2008-12-24 07:03:00,2.45498,2.45498,2.4548,2.45489,7000000.0
2008-12-24 07:04:00,2.45486,2.4549,2.45476,2.45488,8000000.0
2008-12-24 07:05:00,2.4549,2.45504,2.45486,2.45501,11000000.0
2008-12-24 07:06:00,2.45467,2.45516,2.45467,2.45513,11000000.0
2008-12-24 07:07:00,2.45532,2.45594,2.45532,2.45594,11000000.0
2008-12-24 07:08:00,2.45623,2.45626,2.45604,2.45606,9000000.0
2008-12-24 07:09:00,2.4559,2.4568,2.45574,2.4568,8000000.0
2008-12-24 07:10:00,2.4573,2.45748,2.4573,2.45736,7000000.0
2008-12-24 07:11:00,2.45733,2.45766,2.4573,2.45736,10000000.0
2008-12-24 07:12:00,2.45746,2.45756,2.45746,2.45747,7000000.0
2008-12-24 07:13:00,2.45777,2.4578,2.45766,2.45766,8000000.0
2008-12-24 07:14:00,2.45693,2.45693,2.45574,2.45608,7000000.0
2008-12-24 07:15:00,2.45645,2.45645,2.4557,2.4557,10000000.0
2008-12-24 07:16:00,2.45574,2.4559,2.45559,2.4559,8000000.0
2008-12-24 07:17:00,2.45568,2.45592,2.45568,2.45585,11000000.0
2008-12-24 07:18:00,2.456,2.4562,2.45597,2.4562,8000000.0
2008-12-24 07:19:00,2.45627,2.4564,2.45622,2.45631,8000000.0
2008-12-24 07:20:00,2.45629,2.45685,2.45629,2.4568,9000000.0
2008-12-24 07:21:00,2.45696,2.45763,2.45696,2.45763,10000000.0
2008-12-24 07:22:00,2.45884,2.45922,2.45882,2.45922,11000000.0
2008-12-24 07:23:00,2.45867,2.45867,2.45804,2.45804,7000000.0
2008-12-24 07:24:00,2.45822,2.45822,2.45672,2.45672,9000000.0
2008-12-24 07:25:00,2.45688,2.4573,2.45688,2.45726,8000000.0
2008-12-24 07:26:00,2.4571,2.4571,2.45422,2.45422,7000000.0
2008-12-24 07:27:00,2.45288,2.45299,2.45274,2.45299,7000000.0
2008-12-24 07:28:00,2.45271,2.45371,2.45271,2.45371,7000000.0
2008-12-24 07:29:00,2.45364,2.45429,2.45364,2.45412,8000000.0
2008-12-24 07:30:00,2.45443,2.45443,2.4542,2.45426,8000000.0
2008-12-24 07:31:00,2.45426,2.45446,2.45426,2.45441,7000000.0
2008-12-24 07:32:00,2.45545,2.45545,2.45435,2.45441,9000000.0
2008-12-24 07:33:00,2.45443,2.45443,2.45409,2.45409,8000000.0
2008-12-24 07:34:00,2.4541,2.45442,2.4541,2.45413,11000000.0
2008-12-24 07:35:00,2.45419,2.45419,2.45383,2.45389,8000000.0
2008-12-24 07:36:00,2.45501,2.45618,2.45501,2.45618,7000000.0
2008-12-24 07:37:00,2.45615,2.45621,2.45608,2.45608,7000000.0
2008-12-24 07:38:00,2.45647,2.45759,2.45647,2.45759,11000000.0
2008-12-24 07:39:00,2.45795,2.45795,2.45782,2.45784,7000000.0
2008-12-24 07:40:00,2.45773,2.45773,2.45758,2.45759,8000000.0
2008-12-24 07:41:00,2.45753,2.45753,2.4566,2.4566,9000000.0
2008-12-24 07:42:00,2.45675,2.45675,2.45645,2.45648,11000000.0
2008-12-24 07:43:00,2.45665,2.45665,2.4565,2.4565,7000000.0
2008-12-24 07:44:00,2.45673,2.45673,2.45643,2.4565,7000000.0
2008-12-24 07:45:00,2.45544,2.45544,2.45401,2.45401,7000000.0
2008-12-24 07:46:00,2.45393,2.45428,2.45392,2.45428,10000000.0
2008-12-24 07:47:00,2.45423,2.45423,2.45406,2.45414,7000000.0
2008-12-24 07:48:00,2.45538,2.45538,2.45415,2.4543,8000000.0
2008-12-24 07:49:00,2.45387,2.45405,2.45386,2.45405,8000000.0
2008-12-24 07:50:00,2.45425,2.45439,2.45401,2.45403,7000000.0
2008-12-24 07:51:00,2.45399,2.45399,2.45333,2.45338,8000000.0
2008-12-24 07:52:00,2.45362,2.45432,2.45362,2.45432,10000000.0
2008-12-24 07:53:00,2.45427,2.45446,2.45402,2.45402,11000000.0
2008-12-24 07:54:00,2.45401,2.45409,2.45386,2.4539,9000000.0
2008-12-24 07:55:00,2.45422,2.45442,2.45368,2.45375,9000000.0
2008-12-24 07:56:00,2.45365,2.45365,2.45342,2.4535,9000000.0
2008-12-24 07:57:00,2.45354,2.45369,2.45352,2.45355,7000000.0
2008-12-24 07:58:00,2.4536,2.45362,2.45345,2.45362,7000000.0
2008-12-24 07:59:00,2.4536,2.45372,2.45338,2.45367,7000000.0
2008-12-24 08:00:00,2.45365,2.45371,2.45357,2.45359,8000000.0
2008-12-24 08:01:00,2.4545,2.45465,2.45334,2.45386,10000000.0
2008-12-24 08:02:00,2.45379,2.45387,2.45377,2.45387,7000000.0
2008-12-24 08:03:00,2.45382,2.4543,2.45382,2.4543,8000000.0
2008-12-24 08:04:00,2.45448,2.4547,2.45447,2.45447,8000000.0
2008-12-24 08:05:00,2.45536,2.45647,2.45536,2.45601,8000000.0
2008-12-24 08:06:00,2.4562,2.45663,2.45542,2.45542,7000000.0
2008-12-24 08:07:00,2.45578,2.4558,2.45571,2.45577,7000000.0
2008-12-24 08:08:00,2.45572,2.45572,2.45551,2.45552,7000000.0
2008-12-24 08:09:00,2.45548,2.45555,2.45541,2.4555,7000000.0
2008-12-24 08:10:00,2.4567,2.4567,2.45456,2.45461,7000000.0
2008-12-24 08:11:00,2.45453,2.45581,2.45439,2.45477,8000000.0
2008-12-24 08:12:00,2.45553,2.45566,2.45545,2.45566,9000000.0
2008-12-24 08:13:00,2.45563,2.4557,2.45561,2.45567,7000000.0
2008-12-24 08:14:00,2.45566,2.4558,2.45562,2.45579,9000000.0
2008-12-24 08:15:00,2.4557,2.45593,2.4557,2.45591,8000000.0
2008-12-24 08:16:00,2.45572,2.45572,2.45431,2.45431,11000000.0
2008-12-24 08:17:00,2.45419,2.45419,2.45365,2.45365,7000000.0
2008-12-24 08:18:00,2.45372,2.45374,2.45343,2.45374,9000000.0
2008-12-24 08:19:00,2.4539,2.4539,2.45348,2.45384,7000000.0
2008-12-24 08:20:00,2.4546,2.45475,2.45339,2.45407,8000000.0
2008-12-24 08:21:00,2.454,2.45437,2.454,2.45437,8000000.0
2008-12-24 08:22:00,2.45524,2.45544,2.45497,2.45497,8000000.0
2008-12-24 08:23:00,2.45435,2.45435,2.45405,2.45405,7000000.0
2008-12-24 08:24:00,2.45417,2.45434,2.45417,2.45434,7000000.0
2008-12-24 08:25:00,2.45433,2.45444,2.45433,2.45437,8000000.0
2008-12-24 08:26:00,2.45434,2.45439,2.45401,2.45401,7000000.0
2008-12-24 08:27:00,2.45425,2.45439,2.45418,2.45431,10000000.0
2008-12-24 08:28:00,2.45419,2.45419,2.45378,2.45378,7000000.0
2008-12-24 08:29:00,2.4535,2.45361,2.45336,2.45336,10000000.0
2008-12-24 08:30:00,2.45343,2.45364,2.45342,2.45357,7000000.0
2008-12-24 08:31:00,2.45321,2.45321,2.45296,2.45305,10000000.0
2008-12-24 08:32:00,2.45281,2.45285,2.4527,2.4527,8000000.0
2008-12-24 08:33:00,2.45273,2.45287,2.45273,2.45287,7000000.0
2008-12-24 08:34:00,2.45291,2.45296,2.45288,2.45296,9000000.0
2008-12-24 08:35:00,2.45292,2.45292,2.4527,2.45287,9000000.0
2008-12-24 08:36:00,2.45285,2.453,2.4527,2.45277,8000000.0
2008-12-24 08:37:00,2.45282,2.45287,2.45267,2.45286,9000000.0
2008-12-24 08:38:00,2.45277,2.45296,2.45273,2.45294,10000000.0
2008-12-24 08:39:00,2.4528,2.4528,2.45219,2.45219,11000000.0
2008-12-24 08:40:00,2.45206,2.45206,2.45191,2.45195,8000000.0
2008-12-24 08:41:00,2.45181,2.45181,2.45154,2.45154,11000000.0
2008-12-24 08:42:00,2.45164,2.45167,2.45144,2.45159,10000000.0
2008-12-24 08:43:00,2.45205,2.45239,2.45205,2.45239,8000000.0
2008-12-24 08:44:00,2.45271,2.45308,2.45125,2.45125,10000000.0
2008-12-24 08:45:00,2.45149,2.45196,2.45149,2.45196,8000000.0
2008-12-24 08:46:00,2.45208,2.4522,2.45057,2.4522,8000000.0
2008-12-24 08:47:00,2.45236,2.45239,2.45228,2.45239,7000000.0
2008-12-24 08:48:00,2.45237,2.45237,2.45213,2.4522,10000000.0
2008-12-24 08:49:00,2.45219,2.45221,2.45206,2.45207,11000000.0
2008-12-24 08:50:00,2.45223,2.45228,2.45219,2.45222,7000000.0
2008-12-24 08:51:00,2.45288,2.45296,2.4525,2.45296,8000000.0
2008-12-24 08:52:00,2.45225,2.45225,2.45216,2.45221,9000000.0
2008-12-24 08:53:00,2.45218,2.45234,2.4518,2.45234,8000000.0
2008-12-24 08:54:00,2.45229,2.45242,2.45222,2.45228,8000000.0
2008-12-24 08:55:00,2.45241,2.45303,2.45241,2.45303,8000000.0
2008-12-24 08:56:00,2.45439,2.45439,2.45351,2.45351,7000000.0
2008-12-24 08:57:00,2.45229,2.45229,2.45057,2.45057,8000000.0
2008-12-24 08:58:00,2.45042,2.45079,2.45042,2.45079,7000000.0
2008-12-24 08:59:00,2.45076,2.45076,2.45051,2.45061,7000000.0
2008-12-24 09:00:00,2.45122,2.45186,2.45122,2.45186,8000000.0
2008-12-24 09:01:00,2.45194,2.45208,2.45192,2.45202,9000000.0
2008-12-24 09:02:00,2.45145,2.45145,2.45086,2.45086,10000000.0
2008-12-24 09:03:00,2.4507,2.45112,2.4507,2.45097,7000000.0
2008-12-24 09:04:00,2.45096,2.45199,2.45096,2.45199,7000000.0
2008-12-24 09:05:00,2.45304,2.45329,2.45168,2.45168,7000000.0
2008-12-24 09:06:00,2.45148,2.45167,2.45144,2.45153,11000000.0
2008-12-24 09:07:00,2.45182,2.45256,2.45091,2.45256,8000000.0
2008-12-24 09:08:00,2.45177,2.45185,2.45162,2.45185,5000000.0
2008-12-24 09:09:00,2.45183,2.45199,2.45178,2.45199,11000000.0
2008-12-24 09:10:00,2.45209,2.45217,2.4518,2.4518,7000000.0
2008-12-24 09:11:00,2.45184,2.45194,2.45178,2.45183,9000000.0
2008-12-24 09:12:00,2.45135,2.45157,2.45133,2.45133,8000000.0
2008-12-24 09:13:00,2.45151,2.45164,2.45137,2.45164,9000000.0
2008-12-24 09:14:00,2.45174,2.45174,2.45146,2.4516,11000000.0
2008-12-24 09:15:00,2.45167,2.45167,2.45144,2.45144,7000000.0
2008-12-24 09:16:00,2.45152,2.45155,2.4513,2.4513,8000000.0
2008-12-24 09:17:00,2.44957,2.44957,2.44817,2.44916,11000000.0
2008-12-24 09:18:00,2.44911,2.45008,2.44911,2.45008,8000000.0
2008-12-24 09:19:00,2.44961,2.44961,2.44866,2.44866,7000000.0
2008-12-24 09:20:00,2.4485,2.4487,2.4485,2.44853,7000000.0
2008-12-24 09:21:00,2.44869,2.44874,2.44847,2.44867,8000000.0
2008-12-24 09:22:00,2.44871,2.44881,2.44865,2.44877,8000000.0
2008-12-24 09:23:00,2.44866,2.4488,2.44864,2.4488,7000000.0
2008-12-24 09:24:00,2.44908,2.44908,2.44858,2.44875,8000000.0
2008-12-24 09:25:00,2.44849,2.44849,2.44649,2.44649,7000000.0
2008-12-24 09:26:00,2.44594,2.44613,2.44583,2.44613,11000000.0
2008-12-24 09:27:00,2.44621,2.44655,2.44611,2.44654,11000000.0
2008-12-24 09:28:00,2.4466,2.44692,2.4466,2.44692,9000000.0
2008-12-24 09:29:00,2.44622,2.44622,2.4449,2.44495,8000000.0
2008-12-24 09:30:00,2.44439,2.44457,2.44249,2.44249,7000000.0
2008-12-24 09:31:00,2.44127,2.44133,2.44032,2.44032,7000000.0
2008-12-24 09:32:00,2.44029,2.44029,2.43847,2.43847,7000000.0
2008-12-24 09:33:00,2.43881,2.43938,2.43881,2.43937,8000000.0
2008-12-24 09:34:00,2.43939,2.43964,2.43938,2.43964,7000000.0
2008-12-24 09:35:00,2.43938,2.43963,2.43938,2.43962,10000000.0
2008-12-24 09:36:00,2.43939,2.43946,2.439,2.4391,8000000.0
2008-12-24 09:37:00,2.43884,2.43887,2.43862,2.43887,11000000.0
2008-12-24 09:38:00,2.43901,2.43954,2.43734,2.43954,11000000.0
2008-12-24 09:39:00,2.44035,2.44085,2.44035,2.44061,7000000.0
2008-12-24 09:40:00,2.44043,2.44043,2.43998,2.44002,9000000.0
2008-12-24 09:41:00,2.44014,2.44014,2.43842,2.43851,8000000.0
2008-12-24 09:42:00,2.43884,2.43965,2.43884,2.43965,10000000.0
2008-12-24 09:43:00,2.4402,2.44076,2.4402,2.44076,11000000.0
2008-12-24 09:44:00,2.44085,2.44085,2.44062,2.4407,8000000.0
2008-12-24 09:45:00,2.44066,2.44066,2.43688,2.43688,7000000.0
2008-12-24 09:46:00,2.43432,2.43497,2.43317,2.43497,11000000.0
2008-12-24 09:47:00,2.43504,2.4357,2.43504,2.43533,9000000.0
2008-12-24 09:48:00,2.43448,2.43448,2.433,2.43318,7000000.0
2008-12-24 09:49:00,2.43255,2.4334,2.43255,2.4334,11000000.0
2008-12-24 09:50:00,2.43362,2.43378,2.43341,2.43341,8000000.0
2008-12-24 09:51:00,2.43348,2.4339,2.4331,2.43315,8000000.0
2008-12-24 09:52:00,2.43283,2.43283,2.43115,2.43115,8000000.0
2008-12-24 09:53:00,2.43061,2.43117,2.43061,2.43112,10000000.0
2008-12-24 09:54:00,2.4307,2.4307,2.42985,2.42985,10000000.0
2008-12-24 09:55:00,2.4302,2.43057,2.42987,2.43057,8000000.0
2008-12-24 09:56:00,2.43131,2.43222,2.43131,2.43175,10000000.0
2008-12-24 09:57:00,2.43087,2.43087,2.43012,2.43012,8000000.0
2008-12-24 09:58:00,2.42841,2.42841,2.42604,2.42604,8000000.0
2008-12-24 09:59:00,2.42474,2.42474,2.4192,2.4192,10000000.0
2008-12-24 10:00:00,2.41945,2.42309,2.41945,2.42293,10000000.0
2008-12-24 10:01:00,2.42365,2.42432,2.42365,2.42432,10000000.0
2008-12-24 10:02:00,2.42391,2.42452,2.42342,2.42342,10000000.0
2008-12-24 10:03:00,2.42389,2.42514,2.42389,2.42514,7000000.0
2008-12-24 10:04:00,2.42566,2.42566,2.4254,2.4254,7000000.0
2008-12-24 10:05:00,2.42558,2.42558,2.42514,2.42515,11000000.0
2008-12-24 10:06:00,2.425,2.425,2.42405,2.42405,7000000.0
2008-12-24 10:07:00,2.42379,2.42398,2.42378,2.4238,7000000.0
2008-12-24 10:08:00,2.42451,2.4256,2.42451,2.4256,7000000.0
2008-12-24 10:09:00,2.42615,2.42713,2.42615,2.42713,7000000.0
2008-12-24 10:10:00,2.42714,2.42754,2.4271,2.42754,7000000.0
2008-12-24 10:11:00,2.42771,2.42883,2.42771,2.42883,7000000.0
2008-12-24 10:12:00,2.4292,2.42945,2.42891,2.42891,8000000.0
2008-12-24 10:13:00,2.42907,2.42967,2.42892,2.42959,8000000.0
2008-12-24 10:14:00,2.42949,2.43025,2.4292,2.43025,7000000.0
2008-12-24 10:15:00,2.4305,2.4305,2.42875,2.42875,10000000.0
2008-12-24 10:16:00,2.42855,2.43034,2.42855,2.43034,7000000.0
2008-12-24 10:17:00,2.43073,2.43157,2.43073,2.43157,11000000.0
2008-12-24 10:18:00,2.43109,2.43109,2.43033,2.43061,8000000.0
2008-12-24 10:19:00,2.43069,2.4307,2.43057,2.4306,9000000.0
2008-12-24 10:20:00,2.43079,2.43106,2.43079,2.43085,7000000.0
2008-12-24 10:21:00,2.43111,2.43111,2.43082,2.43107,8000000.0
2008-12-24 10:22:00,2.43152,2.43192,2.43131,2.43137,7000000.0
2008-12-24 10:23:00,2.43051,2.43051,2.43003,2.4301,7000000.0
2008-12-24 10:24:00,2.42964,2.43061,2.42964,2.43058,7000000.0
2008-12-24 10:25:00,2.43034,2.43527,2.43034,2.43444,9000000.0
2008-12-24 10:26:00,2.43102,2.43102,2.42841,2.42841,11000000.0
2008-12-24 10:27:00,2.42949,2.4299,2.42949,2.4299,8000000.0
2008-12-24 10:28:00,2.42979,2.42995,2.42966,2.42984,9000000.0
2008-12-24 10:29:00,2.42979,2.42979,2.42933,2.42938,8000000.0
2008-12-24 10:30:00,2.42927,2.42933,2.42873,2.42873,8000000.0
2008-12-24 10:31:00,2.42866,2.42879,2.42853,2.42878,7000000.0
2008-12-24 10:32:00,2.4287,2.42896,2.42852,2.42896,9000000.0
2008-12-24 10:33:00,2.42903,2.42903,2.42751,2.42751,7000000.0
2008-12-24 10:34:00,2.4274,2.42743,2.4272,2.42728,7000000.0
2008-12-24 10:35:00,2.42662,2.42662,2.4249,2.4249,7000000.0
2008-12-24 10:36:00,2.42319,2.42356,2.42319,2.42356,8000000.0
2008-12-24 10:37:00,2.42384,2.42426,2.42362,2.42362,8000000.0
2008-12-24 10:38:00,2.42373,2.42431,2.4236,2.4236,10000000.0
2008-12-24 10:39:00,2.42345,2.42439,2.42315,2.42439,8000000.0
2008-12-24 10:40:00,2.42552,2.42587,2.42552,2.42587,7000000.0
2008-12-24 10:41:00,2.42585,2.42596,2.42564,2.42587,9000000.0
2008-12-24 10:42:00,2.42584,2.42584,2.42557,2.42557,7000000.0
2008-12-24 10:43:00,2.4257,2.42576,2.42545,2.42574,10000000.0
2008-12-24 10:44:00,2.42574,2.42631,2.42574,2.42627,7000000.0
2008-12-24 10:45:00,2.42581,2.42599,2.42576,2.4259,8000000.0
2008-12-24 10:46:00,2.42604,2.42617,2.42604,2.42617,8000000.0
2008-12-24 10:47:00,2.42798,2.42811,2.42765,2.42801,7000000.0
2008-12-24 10:48:00,2.4267,2.4267,2.42579,2.42579,8000000.0
2008-12-24 10:49:00,2.42606,2.4272,2.42606,2.42662,9000000.0
2008-12-24 10:50:00,2.42712,2.42905,2.42712,2.42905,8000000.0
2008-12-24 10:51:00,2.42929,2.43026,2.42929,2.43026,9000000.0
2008-12-24 10:52:00,2.43106,2.4311,2.43022,2.43022,8000000.0
2008-12-24 10:53:00,2.43088,2.43098,2.42969,2.42969,9000000.0
2008-12-24 10:54:00,2.42917,2.43021,2.42917,2.43018,10000000.0
2008-12-24 10:55:00,2.43205,2.437,2.43205,2.43691,7000000.0
2008-12-24 10:56:00,2.43522,2.43522,2.43154,2.43154,7000000.0
2008-12-24 10:57:00,2.43088,2.43149,2.43021,2.43021,8000000.0
2008-12-24 10:58:00,2.43032,2.43099,2.43032,2.43089,7000000.0
2008-12-24 10:59:00,2.42968,2.43115,2.42968,2.43022,11000000.0
2008-12-24 11:00:00,2.4301,2.43076,2.42913,2.42913,7000000.0
2008-12-24 11:01:00,2.42964,2.43027,2.42964,2.43027,8000000.0
2008-12-24 11:02:00,2.43065,2.43094,2.43016,2.43016,7000000.0
2008-12-24 11:03:00,2.43056,2.43136,2.43056,2.43136,11000000.0
2008-12-24 11:04:00,2.43097,2.43097,2.42926,2.42951,11000000.0
2008-12-24 11:05:00,2.42953,2.42991,2.42947,2.42981,7000000.0
2008-12-24 11:06:00,2.42932,2.42942,2.42921,2.42939,8000000.0
2008-12-24 11:07:00,2.4301,2.43353,2.4301,2.43353,7000000.0
2008-12-24 11:08:00,2.43423,2.43445,2.43408,2.4342,9000000.0
2008-12-24 11:09:00,2.43434,2.4346,2.43434,2.4346,8000000.0
2008-12-24 11:10:00,2.43518,2.4353,2.43491,2.43518,8000000.0
2008-12-24 11:11:00,2.43559,2.43574,2.43549,2.4357,10000000.0
2008-12-24 11:12:00,2.43562,2.43562,2.4343,2.4343,7000000.0
2008-12-24 11:13:00,2.43485,2.43502,2.43439,2.43469,11000000.0
2008-12-24 11:14:00,2.43475,2.43524,2.43475,2.43514,11000000.0
2008-12-24 11:15:00,2.43559,2.43583,2.43329,2.43329,7000000.0
2008-12-24 11:16:00,2.43303,2.43483,2.43303,2.43483,7000000.0
2008-12-24 11:17:00,2.43512,2.43531,2.43505,2.43531,7000000.0
2008-12-24 11:18:00,2.43522,2.43582,2.43522,2.43579,10000000.0
2008-12-24 11:19:00,2.43626,2.43638,2.43621,2.43631,11000000.0
2008-12-24 11:20:00,2.43674,2.4369,2.43667,2.4369,8000000.0
2008-12-24 11:21:00,2.43755,2.43759,2.43725,2.43725,7000000.0
2008-12-24 11:22:00,2.43735,2.43735,2.43659,2.43677,8000000.0
2008-12-24 11:23:00,2.43715,2.43736,2.43691,2.43736,8000000.0
2008-12-24 11:24:00,2.43714,2.43798,2.43704,2.43798,7000000.0
2008-12-24 11:25:00,2.43799,2.43802,2.43743,2.43743,8000000.0
2008-12-24 11:26:00,2.43765,2.43765,2.43572,2.43615,11000000.0
2008-12-24 11:27:00,2.43443,2.43493,2.43382,2.43393,8000000.0
2008-12-24 11:28:00,2.43443,2.43443,2.43266,2.43269,7000000.0
2008-12-24 11:29:00,2.4326,2.43291,2.43253,2.43291,8000000.0
2008-12-24 11:30:00,2.43343,2.43462,2.43343,2.43462,7000000.0
2008-12-24 11:31:00,2.43509,2.43529,2.43488,2.43526,11000000.0
2008-12-24 11:32:00,2.43648,2.43724,2.43648,2.437,11000000.0
2008-12-24 11:33:00,2.43667,2.43685,2.43665,2.43685,7000000.0
2008-12-24 11:34:00,2.43642,2.43693,2.43642,2.43693,7000000.0
2008-12-24 11:35:00,2.43684,2.43703,2.43569,2.43569,10000000.0
2008-12-24 11:36:00,2.43553,2.43677,2.43553,2.43674,8000000.0
2008-12-24 11:37:00,2.43663,2.43663,2.4361,2.43616,8000000.0
2008-12-24 11:38:00,2.43616,2.43616,2.43597,2.43597,9000000.0
2008-12-24 11:39:00,2.43579,2.43588,2.43575,2.43586,9000000.0
2008-12-24 11:40:00,2.43558,2.43558,2.43279,2.43279,11000000.0
2008-12-24 11:41:00,2.43285,2.4349,2.43285,2.4349,11000000.0
2008-12-24 11:42:00,2.43609,2.43626,2.43609,2.43617,11000000.0
2008-12-24 11:43:00,2.43606,2.43606,2.4337,2.4337,7000000.0
2008-12-24 11:44:00,2.43358,2.43466,2.43358,2.43466,7000000.0
2008-12-24 11:45:00,2.43558,2.436,2.43558,2.43597,11000000.0
2008-12-24 11:46:00,2.43595,2.43595,2.43568,2.43568,7000000.0
2008-12-24 11:47:00,2.43576,2.43613,2.4352,2.4352,9000000.0
2008-12-24 11:48:00,2.43323,2.4359,2.43323,2.43582,10000000.0
2008-12-24 11:49:00,2.43576,2.43576,2.43556,2.43556,7000000.0
2008-12-24 11:50:00,2.43473,2.43484,2.4342,2.43439,7000000.0
2008-12-24 11:51:00,2.4347,2.43487,2.43426,2.43487,8000000.0
2008-12-24 11:52:00,2.43477,2.43545,2.43477,2.43545,10000000.0
2008-12-24 11:53:00,2.4358,2.43616,2.4358,2.43616,10000000.0
2008-12-24 11:54:00,2.4361,2.4361,2.43559,2.43588,9000000.0
2008-12-24 11:55:00,2.43559,2.43559,2.43505,2.43505,8000000.0
2008-12-24 11:56:00,2.4349,2.43522,2.4349,2.43511,11000000.0
2008-12-24 11:57:00,2.43502,2.43506,2.43467,2.43481,8000000.0
2008-12-24 11:58:00,2.43481,2.43481,2.43431,2.43431,9000000.0
2008-12-24 11:59:00,2.43454,2.43486,2.43454,2.43484,7000000.0
2008-12-24 12:00:00,2.43517,2.43535,2.43516,2.43516,7000000.0
2008-12-24 12:01:00,2.43512,2.43516,2.43497,2.43501,10000000.0
2008-12-24 12:02:00,2.43508,2.43538,2.43496,2.43538,10000000.0
2008-12-24 12:03:00,2.43553,2.43567,2.43551,2.43562,7000000.0
2008-12-24 12:04:00,2.43572,2.43625,2.43569,2.43625,9000000.0
2008-12-24 12:05:00,2.43571,2.43571,2.43474,2.43474,11000000.0
2008-12-24 12:06:00,2.4344,2.4344,2.43413,2.43413,7000000.0
2008-12-24 12:07:00,2.43432,2.43432,2.43145,2.43145,7000000.0
2008-12-24 12:08:00,2.43104,2.43121,2.43089,2.43089,9000000.0
2008-12-24 12:09:00,2.43114,2.43114,2.43083,2.43107,8000000.0
2008-12-24 12:10:00,2.43156,2.43332,2.43156,2.43332,8000000.0
2008-12-24 12:11:00,2.43371,2.43413,2.43371,2.43389,7000000.0
2008-12-24 12:12:00,2.43384,2.43392,2.43368,2.43385,7000000.0
2008-12-24 12:13:00,2.43395,2.43401,2.43367,2.43385,10000000.0
2008-12-24 12:14:00,2.43402,2.43417,2.43402,2.4341,8000000.0
2008-12-24 12:15:00,2.43403,2.43468,2.43393,2.43468,8000000.0
2008-12-24 12:16:00,2.43457,2.43457,2.43406,2.43417,8000000.0
2008-12-24 12:17:00,2.4342,2.43423,2.43413,2.4342,8000000.0
2008-12-24 12:18:00,2.43432,2.43525,2.43428,2.43525,11000000.0
2008-12-24 12:19:00,2.43503,2.43652,2.43503,2.43652,9000000.0
2008-12-24 12:20:00,2.43714,2.43755,2.4369,2.43755,10000000.0
2008-12-24 12:21:00,2.43798,2.43856,2.43649,2.43649,7000000.0
2008-12-24 12:22:00,2.43759,2.43759,2.43692,2.4371,8000000.0
2008-12-24 12:23:00,2.43685,2.438,2.43685,2.438,7000000.0
2008-12-24 12:24:00,2.43871,2.43877,2.43864,2.43868,7000000.0
2008-12-24 12:25:00,2.43845,2.43893,2.43825,2.43893,9000000.0
2008-12-24 12:26:00,2.43896,2.43898,2.43891,2.43891,8000000.0
2008-12-24 12:27:00,2.43877,2.43877,2.43851,2.43851,10000000.0
2008-12-24 12:28:00,2.43844,2.43888,2.43844,2.43888,9000000.0
2008-12-24 12:29:00,2.43908,2.43908,2.43864,2.43886,9000000.0
2008-12-24 12:30:00,2.4389,2.43896,2.43878,2.43892,7000000.0
2008-12-24 12:31:00,2.43902,2.43916,2.43896,2.43916,11000000.0
2008-12-24 12:32:00,2.43854,2.43854,2.43696,2.43696,7000000.0
2008-12-24 12:33:00,2.437,2.43712,2.43685,2.43685,7000000.0
2008-12-24 12:34:00,2.43685,2.43729,2.43685,2.43729,7000000.0
2008-12-24 12:35:00,2.43696,2.43758,2.43696,2.43758,8000000.0
2008-12-24 12:36:00,2.43764,2.43782,2.43763,2.43772,8000000.0
2008-12-24 12:37:00,2.43741,2.43756,2.43729,2.43729,9000000.0
2008-12-24 12:38:00,2.43692,2.43701,2.43666,2.43682,8000000.0
2008-12-24 12:39:00,2.43695,2.43708,2.43695,2.43703,9000000.0
2008-12-24 12:40:00,2.43716,2.43721,2.43701,2.43711,7000000.0
2008-12-24 12:41:00,2.4371,2.43715,2.43701,2.43715,8000000.0
2008-12-24 12:42:00,2.43717,2.4372,2.43703,2.43703,9000000.0
2008-12-24 12:43:00,2.43698,2.43698,2.4364,2.4364,9000000.0
2008-12-24 12:44:00,2.43667,2.43669,2.43656,2.43656,8000000.0
2008-12-24 12:45:00,2.43651,2.43653,2.43614,2.43614,10000000.0
2008-12-24 12:46:00,2.4362,2.43625,2.43586,2.43586,9000000.0
2008-12-24 12:47:00,2.43569,2.43634,2.43542,2.43542,10000000.0
2008-12-24 12:48:00,2.43492,2.43492,2.4347,2.4347,11000000.0
2008-12-24 12:49:00,2.43498,2.43512,2.43475,2.43475,7000000.0
2008-12-24 12:50:00,2.43497,2.43504,2.43486,2.43504,7000000.0
2008-12-24 12:51:00,2.43531,2.43569,2.43529,2.43529,8000000.0
2008-12-24 12:52:00,2.43547,2.43554,2.43516,2.43524,11000000.0
2008-12-24 12:53:00,2.43525,2.43718,2.43525,2.43718,8000000.0
2008-12-24 12:54:00,2.43791,2.43805,2.43778,2.43778,7000000.0
2008-12-24 12:55:00,2.43785,2.43827,2.4377,2.43827,8000000.0
2008-12-24 12:56:00,2.43817,2.43817,2.43792,2.43797,7000000.0
2008-12-24 12:57:00,2.43794,2.43796,2.43779,2.43796,7000000.0
2008-12-24 12:58:00,2.43815,2.43821,2.43808,2.43815,8000000.0
2008-12-24 12:59:00,2.43811,2.43828,2.4381,2.43826,7000000.0
2008-12-24 13:00:00,2.43827,2.43829,2.4382,2.43822,8000000.0
2008-12-24 13:01:00,2.4382,2.43821,2.43803,2.4382,8000000.0
2008-12-24 13:02:00,2.43802,2.43826,2.43795,2.43826,7000000.0
2008-12-24 13:03:00,2.43847,2.43861,2.4384,2.43846,8000000.0
2008-12-24 13:04:00,2.43826,2.43832,2.43822,2.43832,7000000.0
2008-12-24 13:05:00,2.43815,2.43845,2.43815,2.43825,8000000.0
2008-12-24 13:06:00,2.43737,2.43738,2.43711,2.43738,7000000.0
2008-12-24 13:07:00,2.43681,2.43681,2.43546,2.4356,7000000.0
2008-12-24 13:08:00,2.43578,2.43578,2.43465,2.43465,10000000.0
2008-12-24 13:09:00,2.4345,2.4345,2.43401,2.43409,7000000.0
2008-12-24 13:10:00,2.43415,2.43427,2.43399,2.43399,9000000.0
2008-12-24 13:11:00,2.43432,2.4351,2.43423,2.4351,8000000.0
2008-12-24 13:12:00,2.43464,2.43467,2.43439,2.43459,8000000.0
2008-12-24 13:13:00,2.43482,2.43541,2.4347,2.43541,9000000.0
2008-12-24 13:14:00,2.43596,2.43721,2.43596,2.43721,7000000.0
2008-12-24 13:15:00,2.43727,2.43727,2.43666,2.4368,8000000.0
2008-12-24 13:16:00,2.43662,2.43662,2.43641,2.43641,8000000.0
2008-12-24 13:17:00,2.43627,2.43627,2.43596,2.43598,9000000.0
2008-12-24 13:18:00,2.43601,2.43613,2.43599,2.43607,10000000.0
2008-12-24 13:19:00,2.436,2.43606,2.43303,2.43303,8000000.0
2008-12-24 13:20:00,2.43231,2.43521,2.43231,2.43472,8000000.0
2008-12-24 13:21:00,2.43373,2.43375,2.43314,2.43375,7000000.0
2008-12-24 13:22:00,2.43204,2.43334,2.43101,2.43101,11000000.0
2008-12-24 13:23:00,2.43092,2.4315,2.43092,2.43129,8000000.0
2008-12-24 13:24:00,2.4307,2.4307,2.43042,2.43042,7000000.0
2008-12-24 13:25:00,2.43015,2.43029,2.4242,2.4242,11000000.0
2008-12-24 13:26:00,2.42274,2.4254,2.42274,2.42463,10000000.0
2008-12-24 13:27:00,2.42336,2.4235,2.42232,2.42318,8000000.0
2008-12-24 13:28:00,2.42391,2.42548,2.42391,2.42548,21000000.0
2008-12-24 13:29:00,2.42635,2.42648,2.42629,2.42629,17000000.0
2008-12-24 13:30:00,2.42566,2.42626,2.42548,2.42626,7000000.0
2008-12-24 13:31:00,2.42659,2.42679,2.42609,2.42609,9000000.0
2008-12-24 13:32:00,2.42615,2.42719,2.42615,2.42719,14000000.0
2008-12-24 13:33:00,2.42714,2.42776,2.42714,2.42776,14000000.0
2008-12-24 13:34:00,2.42786,2.42786,2.42743,2.42743,31000000.0
2008-12-24 13:35:00,2.42721,2.42721,2.42688,2.42688,17000000.0
2008-12-24 13:36:00,2.42704,2.4278,2.42704,2.4278,24000000.0
2008-12-24 13:37:00,2.42798,2.42806,2.42775,2.42775,10000000.0
2008-12-24 13:38:00,2.42748,2.42864,2.42748,2.42864,18000000.0
2008-12-24 13:39:00,2.42919,2.42929,2.42913,2.42913,15000000.0
2008-12-24 13:40:00,2.42905,2.42982,2.42887,2.42982,29000000.0
2008-12-24 13:41:00,2.43056,2.43066,2.43048,2.43066,13000000.0
2008-12-24 13:42:00,2.43065,2.43073,2.42987,2.42987,8000000.0
2008-12-24 13:43:00,2.42947,2.43279,2.42947,2.43279,10000000.0
2008-12-24 13:44:00,2.4335,2.43397,2.42923,2.42997,26000000.0
2008-12-24 13:45:00,2.42982,2.43229,2.4297,2.43229,22000000.0
2008-12-24 13:46:00,2.43247,2.43284,2.43247,2.4328,19000000.0
2008-12-24 13:47:00,2.43305,2.43406,2.43305,2.43341,17000000.0
2008-12-24 13:48:00,2.43364,2.43403,2.43314,2.43403,22000000.0
2008-12-24 13:49:00,2.43178,2.43178,2.43013,2.43172,24000000.0
2008-12-24 13:50:00,2.43165,2.43276,2.43165,2.43276,15000000.0
2008-12-24 13:51:00,2.43328,2.43328,2.4331,2.43316,22000000.0
2008-12-24 13:52:00,2.43292,2.43292,2.43134,2.43163,32000000.0
2008-12-24 13:53:00,2.43172,2.43173,2.4316,2.4316,28000000.0
2008-12-24 13:54:00,2.43245,2.43298,2.43178,2.43298,31000000.0
2008-12-24 13:55:00,2.4331,2.4331,2.43258,2.43284,20000000.0
2008-12-24 13:56:00,2.43286,2.43312,2.43281,2.43295,24000000.0
2008-12-24 13:57:00,2.43295,2.43304,2.43289,2.43304,34000000.0
2008-12-24 13:58:00,2.43278,2.43298,2.43238,2.43298,16000000.0
2008-12-24 13:59:00,2.43255,2.43255,2.43227,2.43227,30000000.0
2008-12-24 14:00:00,2.43314,2.43314,2.43269,2.43308,39000000.0
2008-12-24 14:01:00,2.43323,2.43337,2.43319,2.43337,30000000.0
2008-12-24 14:02:00,2.43354,2.43365,2.43354,2.43363,19000000.0
2008-12-24 14:03:00,2.43361,2.43361,2.43323,2.43323,23000000.0
2008-12-24 14:04:00,2.433,2.433,2.43269,2.43276,33000000.0
2008-12-24 14:05:00,2.43277,2.43277,2.43246,2.43246,28000000.0
2008-12-24 14:06:00,2.4324,2.4324,2.43178,2.43229,31000000.0
2008-12-24 14:07:00,2.43317,2.43317,2.43285,2.43291,31000000.0
2008-12-24 14:08:00,2.4326,2.43314,2.43245,2.43305,27000000.0
2008-12-24 14:09:00,2.4334,2.43435,2.4334,2.43435,27000000.0
2008-12-24 14:10:00,2.43435,2.43435,2.43305,2.43305,24000000.0
2008-12-24 14:11:00,2.43287,2.43382,2.43287,2.43355,21000000.0
2008-12-24 14:12:00,2.43316,2.43324,2.43275,2.43275,22000000.0
2008-12-24 14:13:00,2.43256,2.43256,2.4324,2.43252,13000000.0
2008-12-24 14:14:00,2.43222,2.43222,2.43094,2.43094,21000000.0
2008-12-24 14:15:00,2.43131,2.43203,2.43131,2.4319,25000000.0
2008-12-24 14:16:00,2.43179,2.43197,2.4316,2.43165,26000000.0
2008-12-24 14:17:00,2.43158,2.43158,2.43139,2.43152,32000000.0
2008-12-24 14:18:00,2.43147,2.43147,2.4314,2.43147,27000000.0
2008-12-24 14:19:00,2.43144,2.43144,2.43123,2.43123,35000000.0
2008-12-24 14:20:00,2.4313,2.43138,2.43123,2.43132,32000000.0
2008-12-24 14:21:00,2.43133,2.43138,2.4312,2.43138,39000000.0
2008-12-24 14:22:00,2.43154,2.43168,2.43139,2.43168,22000000.0
2008-12-24 14:23:00,2.43196,2.43269,2.43196,2.43269,40000000.0
2008-12-24 14:24:00,2.43277,2.43277,2.43257,2.43263,10000000.0
2008-12-24 14:25:00,2.43254,2.43278,2.43248,2.4325,35000000.0
2008-12-24 14:26:00,2.43225,2.43225,2.43165,2.43211,18000000.0
2008-12-24 14:27:00,2.4322,2.43398,2.4322,2.43386,28000000.0
2008-12-24 14:28:00,2.4349,2.43554,2.43435,2.43554,21000000.0
2008-12-24 14:29:00,2.43578,2.43726,2.43578,2.43726,16000000.0
2008-12-24 14:30:00,2.43828,2.44061,2.43822,2.44061,25000000.0
2008-12-24 14:31:00,2.4397,2.4397,2.43933,2.43933,26000000.0
2008-12-24 14:32:00,2.43907,2.43907,2.43883,2.43883,32000000.0
2008-12-24 14:33:00,2.43865,2.43866,2.43859,2.4386,20000000.0
2008-12-24 14:34:00,2.43788,2.43788,2.43684,2.43684,25000000.0
2008-12-24 14:35:00,2.43685,2.4369,2.43666,2.43666,23000000.0
2008-12-24 14:36:00,2.43605,2.43631,2.43488,2.43488,11000000.0
2008-12-24 14:37:00,2.43379,2.43379,2.43168,2.43186,41000000.0
2008-12-24 14:38:00,2.43112,2.43112,2.43055,2.43088,54000000.0
2008-12-24 14:39:00,2.43096,2.43096,2.4307,2.4307,36000000.0
2008-12-24 14:40:00,2.43021,2.43077,2.42988,2.43077,36000000.0
2008-12-24 14:41:00,2.43207,2.43287,2.43207,2.43271,41000000.0
2008-12-24 14:42:00,2.43285,2.43285,2.43222,2.43222,19000000.0
2008-12-24 14:43:00,2.43207,2.43207,2.43187,2.43207,20000000.0
2008-12-24 14:44:00,2.43195,2.43223,2.43188,2.43209,25000000.0
2008-12-24 14:45:00,2.43205,2.43205,2.43184,2.43184,33000000.0
2008-12-24 14:46:00,2.43179,2.43195,2.43179,2.4319,11000000.0
2008-12-24 14:47:00,2.43206,2.43397,2.43206,2.43397,7000000.0
2008-12-24 14:48:00,2.43429,2.43436,2.43429,2.43432,21000000.0
2008-12-24 14:49:00,2.43423,2.43423,2.43375,2.4341,32000000.0
2008-12-24 14:50:00,2.43393,2.43393,2.43334,2.43334,33000000.0
2008-12-24 14:51:00,2.43294,2.4341,2.43294,2.43361,37000000.0
2008-12-24 14:52:00,2.43318,2.43318,2.43288,2.43288,17000000.0
2008-12-24 14:53:00,2.43279,2.43317,2.43279,2.43317,22000000.0
2008-12-24 14:54:00,2.43346,2.43389,2.43346,2.43389,17000000.0
2008-12-24 14:55:00,2.43348,2.43376,2.43348,2.43376,7000000.0
2008-12-24 14:56:00,2.43356,2.43362,2.43345,2.43348,21000000.0
2008-12-24 14:57:00,2.43343,2.43357,2.43333,2.43357,12000000.0
2008-12-24 14:58:00,2.43364,2.43381,2.4335,2.43358,31000000.0
2008-12-24 14:59:00,2.43333,2.43333,2.43247,2.43247,20000000.0
2008-12-24 15:00:00,2.43246,2.43323,2.43246,2.43323,32000000.0
2008-12-24 15:01:00,2.43358,2.43358,2.43342,2.43353,14000000.0
2008-12-24 15:02:00,2.43333,2.43346,2.43272,2.43287,26000000.0
2008-12-24 15:03:00,2.43263,2.43263,2.4324,2.4324,30000000.0
2008-12-24 15:04:00,2.43221,2.43222,2.43197,2.43208,29000000.0
2008-12-24 15:05:00,2.43196,2.43214,2.43196,2.4321,28000000.0
2008-12-24 15:06:00,2.43179,2.43193,2.43168,2.43168,16000000.0
2008-12-24 15:07:00,2.43198,2.43198,2.43174,2.43174,26000000.0
2008-12-24 15:08:00,2.43173,2.43192,2.43173,2.43187,25000000.0
2008-12-24 15:09:00,2.4321,2.4334,2.4321,2.43317,34000000.0
2008-12-24 15:10:00,2.43317,2.4336,2.43317,2.43355,36000000.0
2008-12-24 15:11:00,2.43356,2.43356,2.4327,2.43294,27000000.0
2008-12-24 15:12:00,2.43311,2.4339,2.43311,2.4339,26000000.0
2008-12-24 15:13:00,2.43421,2.43432,2.43416,2.43432,41000000.0
2008-12-24 15:14:00,2.43452,2.43478,2.43452,2.43478,30000000.0
2008-12-24 15:15:00,2.43556,2.43577,2.43541,2.43567,21000000.0
2008-12-24 15:16:00,2.43528,2.43528,2.43381,2.43381,9000000.0
2008-12-24 15:17:00,2.43363,2.43363,2.43336,2.43355,26000000.0
2008-12-24 15:18:00,2.43555,2.43578,2.43391,2.43391,10000000.0
2008-12-24 15:19:00,2.43389,2.43473,2.43389,2.43468,16000000.0
2008-12-24 15:20:00,2.43515,2.43624,2.43515,2.43624,20000000.0
2008-12-24 15:21:00,2.436,2.436,2.43503,2.43509,12000000.0
2008-12-24 15:22:00,2.43547,2.43565,2.43542,2.43565,22000000.0
2008-12-24 15:23:00,2.4363,2.43679,2.4363,2.43649,36000000.0
2008-12-24 15:24:00,2.43633,2.43633,2.43575,2.43575,20000000.0
2008-12-24 15:25:00,2.43521,2.43535,2.43501,2.43535,14000000.0
2008-12-24 15:26:00,2.43581,2.43585,2.43512,2.43512,40000000.0
2008-12-24 15:27:00,2.43492,2.43492,2.43466,2.4348,32000000.0
2008-12-24 15:28:00,2.43497,2.43524,2.4349,2.43524,55000000.0
2008-12-24 15:29:00,2.43621,2.43733,2.4344,2.4344,47000000.0
2008-12-24 15:30:00,2.43412,2.43659,2.43412,2.43544,71000000.0
2008-12-24 15:31:00,2.4352,2.43548,2.43473,2.43473,58000000.0
2008-12-24 15:32:00,2.43458,2.43468,2.4344,2.4344,25000000.0
2008-12-24 15:33:00,2.4341,2.4341,2.43346,2.43346,32000000.0
2008-12-24 15:34:00,2.43348,2.43361,2.43348,2.43359,22000000.0
2008-12-24 15:35:00,2.43349,2.43359,2.43285,2.43359,30000000.0
2008-12-24 15:36:00,2.43354,2.43393,2.43348,2.43393,23000000.0
2008-12-24 15:37:00,2.43385,2.43469,2.43364,2.43374,24000000.0
2008-12-24 15:38:00,2.43384,2.43428,2.43345,2.43428,61000000.0
2008-12-24 15:39:00,2.43447,2.4349,2.43443,2.4349,40000000.0
2008-12-24 15:40:00,2.43519,2.43579,2.43519,2.43575,37000000.0
2008-12-24 15:41:00,2.43546,2.43546,2.43517,2.43525,43000000.0
2008-12-24 15:42:00,2.43502,2.43502,2.43432,2.43445,41000000.0
2008-12-24 15:43:00,2.43433,2.43457,2.43433,2.43454,30000000.0
2008-12-24 15:44:00,2.43446,2.43474,2.43444,2.43474,29000000.0
2008-12-24 15:45:00,2.43497,2.43505,2.43492,2.43492,36000000.0
2008-12-24 15:46:00,2.43487,2.43505,2.43474,2.43474,24000000.0
2008-12-24 15:47:00,2.43427,2.43476,2.43426,2.43476,31000000.0
2008-12-24 15:48:00,2.43478,2.43491,2.43478,2.43491,33000000.0
2008-12-24 15:49:00,2.43495,2.43504,2.43491,2.43493,25000000.0
2008-12-24 15:50:00,2.43439,2.43445,2.43438,2.43441,11000000.0
2008-12-24 15:51:00,2.43449,2.4345,2.43431,2.43443,37000000.0
2008-12-24 15:52:00,2.43458,2.43529,2.43458,2.43529,23000000.0
2008-12-24 15:53:00,2.43545,2.43545,2.43537,2.43537,15000000.0
2008-12-24 15:54:00,2.43483,2.43504,2.43483,2.43494,26000000.0
2008-12-24 15:55:00,2.43492,2.43494,2.43483,2.43483,33000000.0
2008-12-24 15:56:00,2.43488,2.43497,2.43488,2.43495,36000000.0
2008-12-24 15:57:00,2.43496,2.43517,2.43495,2.43517,34000000.0
2008-12-24 15:58:00,2.43535,2.4357,2.43535,2.43542,24000000.0
2008-12-24 15:59:00,2.43545,2.43583,2.43545,2.4357,23000000.0
2008-12-24 16:00:00,2.43561,2.43564,2.43546,2.43552,51000000.0
2008-12-24 16:01:00,2.43535,2.43537,2.43522,2.43522,31000000.0
2008-12-24 16:02:00,2.43527,2.43566,2.43493,2.43566,29000000.0
2008-12-24 16:03:00,2.43566,2.43566,2.43474,2.43492,51000000.0
2008-12-24 16:04:00,2.43496,2.43496,2.43473,2.43473,38000000.0
2008-12-24 16:05:00,2.43462,2.43501,2.43462,2.43475,37000000.0
2008-12-24 16:06:00,2.4349,2.4349,2.43386,2.43386,33000000.0
2008-12-24 16:07:00,2.43371,2.43371,2.43255,2.43255,37000000.0
2008-12-24 16:08:00,2.43281,2.4332,2.43281,2.4332,37000000.0
2008-12-24 16:09:00,2.43341,2.43422,2.43341,2.43405,44000000.0
2008-12-24 16:10:00,2.43402,2.43411,2.43375,2.43411,41000000.0
2008-12-24 16:11:00,2.43443,2.43443,2.43412,2.4343,27000000.0
2008-12-24 16:12:00,2.43427,2.43444,2.43388,2.43388,22000000.0
2008-12-24 16:13:00,2.43402,2.43404,2.43384,2.43385,38000000.0
2008-12-24 16:14:00,2.4335,2.43373,2.43349,2.43373,41000000.0
2008-12-24 16:15:00,2.43383,2.43408,2.43374,2.43374,42000000.0
2008-12-24 16:16:00,2.4336,2.43412,2.4336,2.43412,45000000.0
2008-12-24 16:17:00,2.43398,2.43398,2.43105,2.43105,22000000.0
2008-12-24 16:18:00,2.43077,2.43093,2.43048,2.43048,49000000.0
2008-12-24 16:19:00,2.43048,2.43225,2.43048,2.43225,27000000.0
2008-12-24 16:20:00,2.43158,2.43158,2.43066,2.43073,52000000.0
2008-12-24 16:21:00,2.43026,2.43031,2.43013,2.43031,37000000.0
2008-12-24 16:22:00,2.4302,2.43046,2.4302,2.43046,50000000.0
2008-12-24 16:23:00,2.4311,2.43201,2.4311,2.43201,48000000.0
2008-12-24 16:24:00,2.43216,2.43224,2.43195,2.43195,44000000.0
2008-12-24 16:25:00,2.43191,2.43228,2.43189,2.43228,28000000.0
2008-12-24 16:26:00,2.43204,2.43206,2.43178,2.43178,41000000.0
2008-12-24 16:27:00,2.43175,2.43176,2.43163,2.43164,46000000.0
2008-12-24 16:28:00,2.43153,2.43153,2.43121,2.43121,34000000.0
2008-12-24 16:29:00,2.43118,2.43149,2.43118,2.43149,24000000.0
2008-12-24 16:30:00,2.43206,2.43237,2.43206,2.43235,43000000.0
2008-12-24 16:31:00,2.43215,2.43222,2.43202,2.43211,36000000.0
2008-12-24 16:32:00,2.43188,2.43188,2.43132,2.43132,34000000.0
2008-12-24 16:33:00,2.43051,2.43051,2.43007,2.43007,41000000.0
2008-12-24 16:34:00,2.42996,2.43001,2.42971,2.42995,29000000.0
2008-12-24 16:35:00,2.43038,2.43172,2.43038,2.43172,53000000.0
2008-12-24 16:36:00,2.43219,2.43284,2.43219,2.43284,43000000.0
2008-12-24 16:37:00,2.43288,2.43292,2.43268,2.43268,56000000.0
2008-12-24 16:38:00,2.43229,2.43241,2.43212,2.43241,34000000.0
2008-12-24 16:39:00,2.43295,2.43319,2.43291,2.43307,43000000.0
2008-12-24 16:40:00,2.43306,2.43311,2.43282,2.43296,63000000.0
2008-12-24 16:41:00,2.43303,2.43314,2.43284,2.43307,44000000.0
2008-12-24 16:42:00,2.43291,2.43298,2.4328,2.43286,57000000.0
2008-12-24 16:43:00,2.43284,2.43315,2.43284,2.43315,20000000.0
2008-12-24 16:44:00,2.43307,2.43307,2.43277,2.43289,34000000.0
2008-12-24 16:45:00,2.43291,2.43314,2.43284,2.43314,41000000.0
2008-12-24 16:46:00,2.43312,2.43312,2.43268,2.43285,59000000.0
2008-12-24 16:47:00,2.43253,2.43256,2.43225,2.4325,55000000.0
2008-12-24 16:48:00,2.43228,2.43228,2.43151,2.43153,46000000.0
2008-12-24 16:49:00,2.43147,2.43211,2.43143,2.43211,35000000.0
2008-12-24 16:50:00,2.43195,2.43195,2.43149,2.43179,45000000.0
2008-12-24 16:51:00,2.43173,2.43173,2.43157,2.4316,30000000.0
2008-12-24 16:52:00,2.43159,2.43172,2.43159,2.43172,30000000.0
2008-12-24 16:53:00,2.43194,2.43386,2.43194,2.43386,19000000.0
2008-12-24 16:54:00,2.43485,2.43537,2.43485,2.43537,18000000.0
2008-12-24 16:55:00,2.43562,2.43562,2.43492,2.43492,40000000.0
2008-12-24 16:56:00,2.43482,2.43488,2.43479,2.43488,37000000.0
2008-12-24 16:57:00,2.43486,2.4349,2.4348,2.43482,17000000.0
2008-12-24 16:58:00,2.43469,2.43469,2.43427,2.43437,45000000.0
2008-12-24 16:59:00,2.43453,2.43453,2.43424,2.43424,39000000.0
2008-12-24 17:00:00,2.43435,2.43435,2.43325,2.43325,47000000.0
2008-12-24 17:01:00,2.43339,2.43397,2.43339,2.43392,26000000.0
2008-12-24 17:02:00,2.43446,2.43467,2.43444,2.43459,33000000.0
2008-12-24 17:03:00,2.43475,2.43502,2.43471,2.43502,33000000.0
2008-12-24 17:04:00,2.43509,2.43511,2.43493,2.43511,37000000.0
2008-12-24 17:05:00,2.43516,2.43543,2.43514,2.43522,35000000.0
2008-12-24 17:06:00,2.43535,2.43538,2.4352,2.43524,46000000.0
2008-12-24 17:07:00,2.43515,2.43515,2.43495,2.43495,33000000.0
2008-12-24 17:08:00,2.4349,2.4349,2.43456,2.43456,45000000.0
2008-12-24 17:09:00,2.43445,2.43467,2.43445,2.43467,47000000.0
2008-12-24 17:10:00,2.43473,2.43473,2.43439,2.43451,36000000.0
2008-12-24 17:11:00,2.43439,2.43446,2.43418,2.43425,44000000.0
2008-12-24 17:12:00,2.43407,2.43407,2.43379,2.43385,23000000.0
2008-12-24 17:13:00,2.43404,2.43409,2.43391,2.43409,35000000.0
2008-12-24 17:14:00,2.43397,2.43414,2.43397,2.43414,27000000.0
2008-12-24 17:15:00,2.43426,2.43479,2.43426,2.43479,26000000.0
2008-12-24 17:16:00,2.43445,2.43445,2.43112,2.43124,27000000.0
2008-12-24 17:17:00,2.43232,2.43507,2.43232,2.43507,38000000.0
2008-12-24 17:18:00,2.43531,2.43531,2.4346,2.4346,29000000.0
2008-12-24 17:19:00,2.43488,2.43491,2.43466,2.43491,19000000.0
2008-12-24 17:20:00,2.43516,2.4359,2.43516,2.43546,29000000.0
2008-12-24 17:21:00,2.43559,2.43584,2.43559,2.43579,26000000.0
2008-12-24 17:22:00,2.43583,2.43593,2.43583,2.43591,30000000.0
2008-12-24 17:23:00,2.43594,2.43602,2.43593,2.43599,32000000.0
2008-12-24 17:24:00,2.43591,2.43591,2.43571,2.43575,23000000.0
2008-12-24 17:25:00,2.43596,2.43659,2.43594,2.43594,20000000.0
2008-12-24 17:26:00,2.43591,2.43649,2.43591,2.43638,18000000.0
2008-12-24 17:27:00,2.437,2.43719,2.43595,2.43719,44000000.0
2008-12-24 17:28:00,2.43708,2.43788,2.43708,2.43788,39000000.0
2008-12-24 17:29:00,2.43784,2.4383,2.43784,2.4383,36000000.0
2008-12-24 17:30:00,2.43777,2.43782,2.43127,2.43127,61000000.0
2008-12-24 17:31:00,2.43099,2.43164,2.43099,2.43164,62000000.0
2008-12-24 17:32:00,2.43306,2.43333,2.43306,2.43322,54000000.0
2008-12-24 17:33:00,2.43307,2.43313,2.4321,2.43313,64000000.0
2008-12-24 17:34:00,2.43319,2.43326,2.43276,2.43276,60000000.0
2008-12-24 17:35:00,2.43262,2.43266,2.4326,2.43265,43000000.0
2008-12-24 17:36:00,2.43418,2.43487,2.4313,2.43484,58000000.0
2008-12-24 17:37:00,2.43263,2.43285,2.43263,2.43285,47000000.0
2008-12-24 17:38:00,2.43458,2.4353,2.43157,2.43511,44000000.0
2008-12-24 17:39:00,2.43285,2.43285,2.43163,2.43163,41000000.0
2008-12-24 17:40:00,2.4316,2.43247,2.4316,2.4321,59000000.0
2008-12-24 17:41:00,2.43214,2.43266,2.43214,2.43266,50000000.0
2008-12-24 17:42:00,2.43075,2.43136,2.43075,2.43136,37000000.0
2008-12-24 17:43:00,2.43149,2.43163,2.43148,2.43163,33000000.0
2008-12-24 17:44:00,2.43141,2.43141,2.43083,2.43124,46000000.0
2008-12-24 17:45:00,2.43118,2.43118,2.43015,2.43109,49000000.0
2008-12-24 17:46:00,2.43157,2.43193,2.43157,2.43193,56000000.0
2008-12-24 17:47:00,2.43174,2.43224,2.43174,2.43191,65000000.0
2008-12-24 17:48:00,2.43185,2.43185,2.43153,2.43153,61000000.0
2008-12-24 17:49:00,2.43145,2.43162,2.43141,2.43146,72000000.0
2008-12-24 17:50:00,2.43147,2.43147,2.43004,2.43117,53000000.0
2008-12-24 17:51:00,2.43134,2.43181,2.43115,2.43181,54000000.0
2008-12-24 17:52:00,2.43199,2.43199,2.43027,2.43028,51000000.0
2008-12-24 17:53:00,2.4303,2.4303,2.4299,2.42995,42000000.0
2008-12-24 17:54:00,2.43068,2.43267,2.43068,2.43267,32000000.0
2008-12-24 17:55:00,2.43306,2.43385,2.43273,2.43273,32000000.0
2008-12-24 17:56:00,2.43381,2.43399,2.43371,2.43371,47000000.0
2008-12-24 17:57:00,2.43349,2.43352,2.43327,2.43327,34000000.0
2008-12-24 17:58:00,2.43321,2.43323,2.43315,2.43323,44000000.0
2008-12-24 17:59:00,2.43308,2.43308,2.43132,2.43132,39000000.0
2008-12-24 18:00:00,2.43117,2.43283,2.43117,2.43283,32000000.0
2008-12-24 18:01:00,2.4326,2.4326,2.43023,2.43023,52000000.0
2008-12-24 18:02:00,2.43077,2.43078,2.43055,2.43055,30000000.0
2008-12-24 18:03:00,2.43047,2.43047,2.43033,2.43043,38000000.0
2008-12-24 18:04:00,2.43055,2.43096,2.43055,2.43096,38000000.0
2008-12-24 18:05:00,2.43117,2.43146,2.43107,2.43134,36000000.0
2008-12-24 18:06:00,2.43145,2.43165,2.43145,2.43161,32000000.0
2008-12-24 18:07:00,2.43182,2.43185,2.43168,2.43173,38000000.0
2008-12-24 18:08:00,2.43167,2.43276,2.43167,2.43276,56000000.0
2008-12-24 18:09:00,2.43301,2.43307,2.43294,2.43297,34000000.0
2008-12-24 18:10:00,2.43274,2.43281,2.43259,2.43281,26000000.0
2008-12-24 18:11:00,2.43315,2.43315,2.43289,2.43289,34000000.0
2008-12-24 18:12:00,2.43283,2.4329,2.43281,2.43281,24000000.0
2008-12-24 18:13:00,2.43289,2.43301,2.43285,2.43297,30000000.0
2008-12-24 18:14:00,2.43302,2.43304,2.43296,2.43303,22000000.0
2008-12-24 18:15:00,2.43293,2.43293,2.43243,2.43243,21000000.0
2008-12-24 18:16:00,2.43233,2.43243,2.43219,2.43226,66000000.0
2008-12-24 18:17:00,2.43206,2.43206,2.43159,2.43175,60000000.0
2008-12-24 18:18:00,2.43176,2.43196,2.43176,2.43181,33000000.0
2008-12-24 18:19:00,2.43204,2.43267,2.43204,2.43262,46000000.0
2008-12-24 18:20:00,2.43264,2.43265,2.43248,2.43258,61000000.0
2008-12-24 18:21:00,2.43254,2.43256,2.43245,2.43251,37000000.0
2008-12-24 18:22:00,2.43268,2.43317,2.43268,2.43296,49000000.0
2008-12-24 18:23:00,2.43287,2.43288,2.43261,2.43277,34000000.0
2008-12-24 18:24:00,2.4329,2.4329,2.43264,2.43286,47000000.0
2008-12-24 18:25:00,2.43287,2.43287,2.43246,2.43246,31000000.0
2008-12-24 18:26:00,2.43232,2.43232,2.43209,2.43216,43000000.0
2008-12-24 18:27:00,2.43235,2.4325,2.43235,2.43245,35000000.0
2008-12-24 18:28:00,2.43279,2.43279,2.43264,2.43264,18000000.0
2008-12-24 18:29:00,2.43247,2.43258,2.43173,2.43173,24000000.0
2008-12-24 18:30:00,2.43184,2.43219,2.43184,2.43219,32000000.0
2008-12-24 18:31:00,2.43231,2.43281,2.43222,2.43281,46000000.0
2008-12-24 18:32:00,2.43288,2.43293,2.43251,2.43251,55000000.0
2008-12-24 18:33:00,2.43235,2.43262,2.43226,2.43252,29000000.0
2008-12-24 18:34:00,2.433,2.43358,2.433,2.43358,32000000.0
2008-12-24 18:35:00,2.43381,2.4339,2.43363,2.4339,47000000.0
2008-12-24 18:36:00,2.43426,2.43426,2.43403,2.43412,65000000.0
2008-12-24 18:37:00,2.43404,2.43411,2.43389,2.43402,63000000.0
2008-12-24 18:38:00,2.43395,2.43395,2.43355,2.43367,61000000.0
2008-12-24 18:39:00,2.43353,2.43368,2.43238,2.43247,37000000.0
2008-12-24 18:40:00,2.43175,2.43175,2.42954,2.42954,52000000.0
2008-12-24 18:41:00,2.4295,2.42955,2.42884,2.42884,68000000.0
2008-12-24 18:42:00,2.42855,2.42875,2.42854,2.42871,40000000.0
2008-12-24 18:43:00,2.42861,2.42875,2.42855,2.42855,39000000.0
2008-12-24 18:44:00,2.42874,2.4295,2.42874,2.4295,33000000.0
2008-12-24 18:45:00,2.42952,2.42952,2.42888,2.42888,57000000.0
2008-12-24 18:46:00,2.4283,2.42847,2.42784,2.42784,61000000.0
2008-12-24 18:47:00,2.42756,2.42791,2.42756,2.42791,41000000.0
2008-12-24 18:48:00,2.42793,2.42795,2.42775,2.42775,26000000.0
2008-12-24 18:49:00,2.42822,2.42853,2.42822,2.42853,31000000.0
2008-12-24 18:50:00,2.42916,2.42943,2.42867,2.42867,37000000.0
2008-12-24 18:51:00,2.42868,2.42922,2.4283,2.4283,17000000.0
2008-12-24 18:52:00,2.42836,2.42904,2.42836,2.429,33000000.0
2008-12-24 18:53:00,2.42903,2.42903,2.42796,2.42796,31000000.0
2008-12-24 18:54:00,2.42778,2.42787,2.42765,2.42787,11000000.0
2008-12-24 18:55:00,2.42786,2.4281,2.42784,2.42805,22000000.0
2008-12-24 18:56:00,2.42818,2.42835,2.42812,2.42812,16000000.0
2008-12-24 18:57:00,2.42808,2.42818,2.428,2.42818,15000000.0
2008-12-24 18:58:00,2.42811,2.42843,2.42803,2.42843,19000000.0
2008-12-24 18:59:00,2.42869,2.42924,2.42869,2.42924,26000000.0
2008-12-24 19:00:00,2.42909,2.42909,2.42891,2.42891,12000000.0
2008-12-24 19:01:00,2.42888,2.4289,2.42854,2.42854,18000000.0
2008-12-24 19:02:00,2.42849,2.42861,2.42843,2.42846,23000000.0
2008-12-24 19:03:00,2.42845,2.42854,2.42795,2.42795,21000000.0
2008-12-24 19:04:00,2.42748,2.42817,2.42748,2.42817,55000000.0
2008-12-24 19:05:00,2.42836,2.42878,2.42836,2.42878,42000000.0
2008-12-24 19:06:00,2.42901,2.42923,2.42895,2.42923,63000000.0
2008-12-24 19:07:00,2.42929,2.4293,2.42915,2.42929,39000000.0
2008-12-24 19:08:00,2.42934,2.42969,2.42934,2.42969,32000000.0
2008-12-24 19:09:00,2.42963,2.42995,2.42962,2.4298,56000000.0
2008-12-24 19:10:00,2.42972,2.42983,2.42965,2.4297,27000000.0
2008-12-24 19:11:00,2.42942,2.42943,2.42915,2.42924,36000000.0
2008-12-24 19:12:00,2.42926,2.42956,2.42926,2.42956,25000000.0
2008-12-24 19:13:00,2.42968,2.42999,2.42968,2.42999,23000000.0
2008-12-24 19:14:00,2.43037,2.43037,2.43014,2.43029,37000000.0
2008-12-24 19:15:00,2.43038,2.43038,2.42997,2.42997,17000000.0
2008-12-24 19:16:00,2.42991,2.4301,2.42991,2.4301,23000000.0
2008-12-24 19:17:00,2.42976,2.43008,2.42976,2.43008,17000000.0
2008-12-24 19:18:00,2.43018,2.43029,2.43017,2.43029,30000000.0
2008-12-24 19:19:00,2.43031,2.43053,2.43031,2.43045,36000000.0
2008-12-24 19:20:00,2.4305,2.43056,2.43049,2.43051,23000000.0
2008-12-24 19:21:00,2.43048,2.43062,2.43042,2.43049,21000000.0
2008-12-24 19:22:00,2.4304,2.4304,2.43009,2.43029,25000000.0
2008-12-24 19:23:00,2.43039,2.4304,2.43033,2.43033,12000000.0
2008-12-24 19:24:00,2.43032,2.43046,2.43024,2.43025,39000000.0
2008-12-24 19:25:00,2.43022,2.43022,2.43,2.43014,49000000.0
2008-12-24 19:26:00,2.43003,2.43003,2.42991,2.43,48000000.0
2008-12-24 19:27:00,2.43009,2.43043,2.43009,2.43016,51000000.0
2008-12-24 19:28:00,2.43022,2.43028,2.43018,2.43025,40000000.0
2008-12-24 19:29:00,2.43022,2.43038,2.43004,2.43019,28000000.0
2008-12-24 19:30:00,2.43019,2.43019,2.4296,2.42961,32000000.0
2008-12-24 19:31:00,2.4296,2.42996,2.4296,2.4297,28000000.0
2008-12-24 19:32:00,2.42966,2.42981,2.42957,2.42973,31000000.0
2008-12-24 19:33:00,2.42992,2.43002,2.42992,2.43002,14000000.0
2008-12-24 19:34:00,2.43011,2.43013,2.42975,2.4298,49000000.0
2008-12-24 19:35:00,2.4297,2.43004,2.4297,2.43004,28000000.0
2008-12-24 19:36:00,2.43006,2.43012,2.43004,2.43008,16000000.0
2008-12-24 19:37:00,2.43008,2.43011,2.42982,2.42982,26000000.0
2008-12-24 19:38:00,2.42982,2.42982,2.42964,2.42969,18000000.0
2008-12-24 19:39:00,2.42978,2.42984,2.42969,2.42982,13000000.0
2008-12-24 19:40:00,2.42966,2.42966,2.4291,2.4294,16000000.0
2008-12-24 19:41:00,2.4292,2.43078,2.42916,2.43078,17000000.0
2008-12-24 19:42:00,2.43096,2.43118,2.43081,2.43106,19000000.0
2008-12-24 19:43:00,2.43064,2.43068,2.42891,2.42891,21000000.0
2008-12-24 19:44:00,2.42875,2.42875,2.42838,2.42838,21000000.0
2008-12-24 19:45:00,2.42841,2.42888,2.42841,2.4288,33000000.0
2008-12-24 19:46:00,2.42887,2.42918,2.42885,2.42905,18000000.0
2008-12-24 19:47:00,2.4292,2.4292,2.42883,2.42884,22000000.0
2008-12-24 19:48:00,2.42905,2.42911,2.4288,2.4288,18000000.0
2008-12-24 19:49:00,2.4288,2.42883,2.42865,2.42866,27000000.0
2008-12-24 19:50:00,2.42857,2.42857,2.4282,2.4282,23000000.0
2008-12-24 19:51:00,2.42831,2.42837,2.42828,2.42828,25000000.0
2008-12-24 19:52:00,2.43034,2.43034,2.42785,2.42785,15000000.0
2008-12-24 19:53:00,2.42836,2.42849,2.42835,2.42849,21000000.0
2008-12-24 19:54:00,2.42862,2.42896,2.42862,2.42896,9000000.0
2008-12-24 19:55:00,2.42914,2.4293,2.42902,2.42916,30000000.0
2008-12-24 19:56:00,2.42874,2.42874,2.42847,2.42847,20000000.0
2008-12-24 19:57:00,2.42884,2.42894,2.42856,2.42872,12000000.0
2008-12-24 19:58:00,2.4287,2.42884,2.4287,2.42884,13000000.0
2008-12-24 19:59:00,2.42882,2.429,2.42877,2.42884,31000000.0
2008-12-24 20:00:00,2.42877,2.42895,2.42877,2.42895,23000000.0
2008-12-24 20:01:00,2.42926,2.42965,2.42926,2.42965,13000000.0
2008-12-24 20:02:00,2.42957,2.42957,2.42937,2.42952,20000000.0
2008-12-24 20:03:00,2.42978,2.43051,2.42978,2.43051,18000000.0
2008-12-24 20:04:00,2.43035,2.43238,2.43035,2.43238,27000000.0
2008-12-24 20:05:00,2.43296,2.433,2.43274,2.43274,23000000.0
2008-12-24 20:06:00,2.43237,2.43237,2.43206,2.4321,13000000.0
2008-12-24 20:07:00,2.43213,2.43232,2.4321,2.43211,29000000.0
2008-12-24 20:08:00,2.43201,2.43201,2.4314,2.4314,15000000.0
2008-12-24 20:09:00,2.43147,2.43246,2.43147,2.43246,17000000.0
2008-12-24 20:10:00,2.43235,2.43235,2.43134,2.43134,20000000.0
2008-12-24 20:11:00,2.43127,2.43137,2.43117,2.43131,10000000.0
2008-12-24 20:12:00,2.43132,2.43153,2.43132,2.43153,15000000.0
2008-12-24 20:13:00,2.43159,2.43165,2.43141,2.43148,17000000.0
2008-12-24 20:14:00,2.43149,2.43242,2.43124,2.43199,15000000.0
2008-12-24 20:15:00,2.43201,2.43208,2.43189,2.43204,10000000.0
2008-12-24 20:16:00,2.43177,2.43177,2.43032,2.43032,22000000.0
2008-12-24 20:17:00,2.42833,2.4294,2.42833,2.4294,17000000.0
2008-12-24 20:18:00,2.42969,2.42969,2.42906,2.42937,24000000.0
2008-12-24 20:19:00,2.42949,2.42949,2.4292,2.4292,9000000.0
2008-12-24 20:20:00,2.42911,2.42957,2.42911,2.42957,14000000.0
2008-12-24 20:21:00,2.42904,2.42904,2.42755,2.42771,7000000.0
2008-12-24 20:22:00,2.42764,2.42773,2.42764,2.42773,12000000.0
2008-12-24 20:23:00,2.42768,2.42768,2.42747,2.4275,8000000.0
2008-12-24 20:24:00,2.42729,2.42791,2.42729,2.42791,15000000.0
2008-12-24 20:25:00,2.4284,2.42852,2.42833,2.4284,16000000.0
2008-12-24 20:26:00,2.42851,2.42883,2.42851,2.42863,22000000.0
2008-12-24 20:27:00,2.42865,2.42868,2.42849,2.42855,11000000.0
2008-12-24 20:28:00,2.43063,2.43075,2.43063,2.43073,7000000.0
2008-12-24 20:29:00,2.42855,2.42877,2.42855,2.42871,20000000.0
2008-12-24 20:30:00,2.42921,2.42978,2.42921,2.42974,27000000.0
2008-12-24 20:31:00,2.42993,2.43004,2.42993,2.43004,17000000.0
2008-12-24 20:32:00,2.43028,2.43043,2.43028,2.43039,20000000.0
2008-12-24 20:33:00,2.43073,2.43076,2.43059,2.43072,14000000.0
2008-12-24 20:34:00,2.43152,2.43265,2.42889,2.43265,28000000.0
2008-12-24 20:35:00,2.43071,2.43108,2.43071,2.43108,23000000.0
2008-12-24 20:36:00,2.43148,2.43216,2.43133,2.43216,11000000.0
2008-12-24 20:37:00,2.43207,2.43211,2.43202,2.43205,7000000.0
2008-12-24 20:38:00,2.43212,2.43217,2.43204,2.43217,10000000.0
2008-12-24 20:39:00,2.43214,2.43222,2.43214,2.4322,9000000.0
2008-12-24 20:40:00,2.43248,2.4327,2.43248,2.43255,7000000.0
2008-12-24 20:41:00,2.43237,2.43244,2.43234,2.43238,8000000.0
2008-12-24 20:42:00,2.43233,2.43245,2.43223,2.43223,15000000.0
2008-12-24 20:43:00,2.43248,2.4326,2.43248,2.4326,12000000.0
2008-12-24 20:44:00,2.4329,2.43292,2.43273,2.43292,7000000.0
2008-12-24 20:45:00,2.43294,2.43294,2.43274,2.43278,12000000.0
2008-12-24 20:46:00,2.43266,2.43266,2.43135,2.43135,9000000.0
2008-12-24 20:47:00,2.43111,2.43111,2.43094,2.43099,11000000.0
2008-12-24 20:48:00,2.43092,2.43097,2.43089,2.43091,11000000.0
2008-12-24 20:49:00,2.43083,2.43083,2.43061,2.43076,18000000.0
2008-12-24 20:50:00,2.43082,2.43087,2.43079,2.43079,8000000.0
2008-12-24 20:51:00,2.43074,2.43074,2.43049,2.43049,18000000.0
2008-12-24 20:52:00,2.43047,2.43077,2.43047,2.43077,15000000.0
2008-12-24 20:53:00,2.43076,2.43076,2.43061,2.43062,8000000.0
2008-12-24 20:54:00,2.43048,2.43051,2.43037,2.43041,10000000.0
2008-12-24 20:55:00,2.43048,2.43052,2.43043,2.43051,8000000.0
2008-12-24 20:56:00,2.43103,2.43122,2.43103,2.43121,8000000.0
2008-12-24 20:57:00,2.43313,2.43313,2.43044,2.43305,18000000.0
2008-12-24 20:58:00,2.4312,2.4312,2.43115,2.4312,14000000.0
2008-12-24 20:59:00,2.43202,2.43202,2.43162,2.43162,8000000.0
2008-12-24 21:00:00,2.43328,2.43328,2.43196,2.43317,11000000.0
2008-12-24 21:01:00,2.43087,2.43087,2.42751,2.43007,16000000.0
2008-12-24 21:02:00,2.43033,2.43034,2.42993,2.43014,18000000.0
2008-12-24 21:03:00,2.43025,2.43071,2.43025,2.43071,13000000.0
2008-12-24 21:04:00,2.43376,2.43411,2.43304,2.43304,8000000.0
2008-12-24 21:05:00,2.4327,2.4327,2.4326,2.43262,11000000.0
2008-12-24 21:06:00,2.43067,2.43277,2.43067,2.43277,8000000.0
2008-12-24 21:07:00,2.4329,2.43292,2.43241,2.43241,7000000.0
2008-12-24 21:08:00,2.43243,2.43363,2.43243,2.43333,11000000.0
2008-12-24 21:09:00,2.43316,2.43316,2.4329,2.4329,9000000.0
2008-12-24 21:10:00,2.43199,2.43238,2.43199,2.43237,9000000.0
2008-12-24 21:11:00,2.43244,2.43248,2.43219,2.43219,8000000.0
2008-12-24 21:12:00,2.43212,2.43212,2.43011,2.43171,8000000.0
2008-12-24 21:13:00,2.43176,2.43188,2.43147,2.43147,8000000.0
2008-12-24 21:14:00,2.43123,2.43123,2.43054,2.43054,8000000.0
2008-12-24 21:15:00,2.43061,2.4313,2.43061,2.43093,11000000.0
2008-12-24 21:16:00,2.43082,2.43107,2.43001,2.43107,9000000.0
2008-12-24 21:17:00,2.43111,2.43111,2.43024,2.43024,7000000.0
2008-12-24 21:18:00,2.4329,2.433,2.4329,2.433,7000000.0
2008-12-24 21:20:00,2.43012,2.4316,2.42992,2.4316,12000000.0
2008-12-24 21:21:00,2.43293,2.43427,2.43207,2.43207,8000000.0
2008-12-24 21:22:00,2.4312,2.4312,2.42984,2.42984,7000000.0
2008-12-24 21:23:00,2.42971,2.43064,2.42971,2.43062,10000000.0
2008-12-24 21:24:00,2.4305,2.4305,2.42912,2.42912,8000000.0
2008-12-24 21:25:00,2.42938,2.42978,2.42938,2.4294,9000000.0
2008-12-24 21:26:00,2.42925,2.42961,2.42906,2.42942,17000000.0
2008-12-24 21:27:00,2.42949,2.43012,2.42949,2.43012,31000000.0
2008-12-24 21:28:00,2.43008,2.43008,2.42948,2.42948,20000000.0
2008-12-24 21:29:00,2.42942,2.42947,2.42941,2.42945,11000000.0
2008-12-24 21:30:00,2.43231,2.43323,2.43231,2.43323,9000000.0
2008-12-24 21:31:00,2.42946,2.42955,2.42946,2.42947,7000000.0
2008-12-24 21:32:00,2.42947,2.42947,2.42927,2.42927,8000000.0
2008-12-24 21:33:00,2.43085,2.4309,2.43085,2.43087,7000000.0
2008-12-24 21:34:00,2.42926,2.42948,2.42926,2.42948,10000000.0
2008-12-24 21:35:00,2.42979,2.42995,2.42977,2.42986,11000000.0
2008-12-24 21:36:00,2.42961,2.42961,2.42934,2.42934,11000000.0
2008-12-24 21:37:00,2.42912,2.42935,2.4291,2.42924,10000000.0
2008-12-24 21:38:00,2.42924,2.42924,2.42875,2.42879,26000000.0
2008-12-24 21:39:00,2.42863,2.42873,2.42851,2.42851,18000000.0
2008-12-24 21:40:00,2.4283,2.4283,2.42764,2.42764,12000000.0
2008-12-24 21:41:00,2.42758,2.4277,2.42758,2.4277,13000000.0
2008-12-24 21:42:00,2.42918,2.42921,2.42904,2.42918,7000000.0
2008-12-24 21:44:00,2.42812,2.43026,2.42812,2.43026,18000000.0
2008-12-24 21:45:00,2.43041,2.43041,2.42956,2.42956,10000000.0
2008-12-24 21:46:00,2.42934,2.42948,2.42934,2.42948,15000000.0
2008-12-24 21:47:00,2.42959,2.43043,2.42959,2.43035,10000000.0
2008-12-24 21:48:00,2.43036,2.43061,2.43036,2.43061,7000000.0
2008-12-24 21:49:00,2.43068,2.43068,2.4302,2.4302,8000000.0
2008-12-24 21:50:00,2.43326,2.43326,2.43202,2.43202,10000000.0
2008-12-24 21:51:00,2.43096,2.43096,2.43064,2.43093,8000000.0
2008-12-24 21:52:00,2.43019,2.4305,2.43019,2.4305,10000000.0
2008-12-24 21:53:00,2.43125,2.43199,2.43125,2.43182,8000000.0
2008-12-24 21:54:00,2.43271,2.43391,2.43271,2.43391,9000000.0
2008-12-24 21:55:00,2.4338,2.43396,2.43363,2.43396,11000000.0
2008-12-24 21:56:00,2.43395,2.43395,2.43356,2.43359,22000000.0
2008-12-24 21:57:00,2.43322,2.43322,2.43263,2.43293,13000000.0
2008-12-24 21:58:00,2.43369,2.43412,2.43369,2.43385,16000000.0
2008-12-24 21:59:00,2.43303,2.43309,2.4329,2.43301,25000000.0
2008-12-24 22:00:00,2.43529,2.43529,2.42933,2.4326,12000000.0
2008-12-24 22:01:00,2.43297,2.43323,2.43297,2.43323,19000000.0
2008-12-24 22:02:00,2.43337,2.43359,2.43337,2.43339,11000000.0
2008-12-24 22:03:00,2.43332,2.43332,2.43296,2.43296,33000000.0
2008-12-24 22:05:00,2.43317,2.43382,2.43317,2.43382,16000000.0
2008-12-24 22:06:00,2.43449,2.43472,2.43444,2.43444,8000000.0
2008-12-24 22:07:00,2.43433,2.43433,2.4337,2.4337,15000000.0
2008-12-24 22:08:00,2.43745,2.43748,2.4374,2.43748,30000000.0
2008-12-24 22:09:00,2.43351,2.43351,2.4331,2.4331,13000000.0
2008-12-24 22:10:00,2.43715,2.43718,2.43715,2.43715,8000000.0
2008-12-24 22:11:00,2.43296,2.43332,2.43296,2.43332,11000000.0
2008-12-24 22:12:00,2.43341,2.43383,2.43341,2.43383,15000000.0
2008-12-24 22:13:00,2.4343,2.43452,2.4343,2.43438,10000000.0
2008-12-24 22:14:00,2.43431,2.43431,2.43415,2.43415,13000000.0
2008-12-24 22:15:00,2.43558,2.43558,2.43555,2.43557,9000000.0
2008-12-24 22:17:00,2.43408,2.43408,2.43382,2.43382,16000000.0
2008-12-24 22:18:00,2.43595,2.43598,2.43595,2.43598,9000000.0
2008-12-24 22:20:00,2.4373,2.4375,2.43698,2.4375,7000000.0
2008-12-24 22:21:00,2.43322,2.43322,2.43286,2.43286,11000000.0
2008-12-24 22:22:00,2.43287,2.43292,2.43285,2.43292,11000000.0
2008-12-24 22:24:00,2.43272,2.43272,2.43232,2.43232,10000000.0
2008-12-24 22:25:00,2.43237,2.43237,2.43225,2.43225,8000000.0
2008-12-24 22:26:00,2.43221,2.43222,2.43217,2.43217,8000000.0
2008-12-24 22:28:00,2.43213,2.43223,2.43203,2.43203,10000000.0
2008-12-24 22:29:00,2.43188,2.43196,2.43184,2.43184,7000000.0
2008-12-24 22:30:00,2.4317,2.43179,2.4317,2.43179,11000000.0
2008-12-24 22:31:00,2.43198,2.43213,2.43186,2.43186,22000000.0
2008-12-24 22:32:00,2.4318,2.43196,2.43179,2.43193,7000000.0
2008-12-24 22:33:00,2.43188,2.43199,2.4318,2.43196,38000000.0
2008-12-24 22:34:00,2.43184,2.4322,2.43184,2.43202,47000000.0
2008-12-24 22:36:00,2.43199,2.43214,2.43199,2.43214,26000000.0
2008-12-24 22:37:00,2.43628,2.43628,2.4362,2.43628,28000000.0
2008-12-24 22:38:00,2.43222,2.43224,2.43216,2.43218,15000000.0
2008-12-24 22:40:00,2.43211,2.43233,2.43211,2.43231,9000000.0
2008-12-24 22:41:00,2.43256,2.43304,2.43256,2.43304,16000000.0
2008-12-24 22:42:00,2.43325,2.43351,2.43325,2.43342,9000000.0
2008-12-24 22:43:00,2.4334,2.4334,2.43266,2.43266,11000000.0
2008-12-24 22:44:00,2.43252,2.43252,2.43238,2.43251,8000000.0
2008-12-24 22:45:00,2.43263,2.43266,2.43259,2.4326,12000000.0
2008-12-24 22:46:00,2.4326,2.43274,2.43259,2.43266,9000000.0
2008-12-24 22:47:00,2.43259,2.43259,2.43217,2.43217,16000000.0
2008-12-24 22:48:00,2.43213,2.43228,2.43213,2.43221,11000000.0
2008-12-24 22:50:00,2.43251,2.4332,2.43251,2.4332,16000000.0
2008-12-24 22:52:00,2.43336,2.43346,2.43336,2.43346,10000000.0
2008-12-24 22:53:00,2.4335,2.43359,2.4335,2.43359,8000000.0
2008-12-24 22:54:00,2.43362,2.43362,2.4329,2.433,13000000.0
2008-12-24 22:56:00,2.43298,2.4332,2.43298,2.4332,8000000.0
2008-12-24 22:57:00,2.43329,2.43346,2.43329,2.43338,7000000.0
2008-12-24 22:58:00,2.4367,2.4367,2.43655,2.43657,7000000.0
2008-12-24 22:59:00,2.43668,2.43668,2.43665,2.43665,9000000.0
2008-12-24 23:00:00,2.4329,2.4329,2.43275,2.43275,12000000.0
2008-12-24 23:01:00,2.43284,2.43301,2.43284,2.43288,9000000.0
2008-12-24 23:02:00,2.43288,2.43299,2.43288,2.43299,8000000.0
2008-12-24 23:03:00,2.43309,2.4333,2.43309,2.43317,12000000.0
2008-12-24 23:04:00,2.43325,2.43325,2.43284,2.43284,11000000.0
2008-12-24 23:06:00,2.43657,2.43657,2.43655,2.43655,8000000.0
2008-12-24 23:08:00,2.43657,2.43658,2.43655,2.43658,15000000.0
2008-12-24 23:09:00,2.43271,2.43273,2.43267,2.43268,7000000.0
2008-12-24 23:10:00,2.43665,2.43665,2.43655,2.43655,8000000.0
2008-12-24 23:11:00,2.4327,2.43285,2.4327,2.43285,7000000.0
2008-12-24 23:12:00,2.43283,2.43293,2.43278,2.43285,8000000.0
2008-12-24 23:13:00,2.43289,2.4334,2.43289,2.4334,7000000.0
2008-12-24 23:14:00,2.43345,2.43345,2.433,2.43309,9000000.0
2008-12-24 23:15:00,2.43308,2.43313,2.43308,2.43313,8000000.0
2008-12-24 23:16:00,2.43648,2.43648,2.43645,2.43648,9000000.0
2008-12-24 23:17:00,2.43329,2.43349,2.43325,2.43325,11000000.0
2008-12-24 23:18:00,2.43304,2.43304,2.4326,2.4326,9000000.0
2008-12-24 23:20:00,2.43225,2.43234,2.43221,2.43224,8000000.0
2008-12-24 23:21:00,2.43227,2.43251,2.43225,2.43251,10000000.0
2008-12-24 23:22:00,2.43275,2.43306,2.43275,2.43306,7000000.0
2008-12-24 23:23:00,2.43279,2.43279,2.43186,2.43186,7000000.0
2008-12-24 23:24:00,2.43487,2.43497,2.43485,2.43487,9000000.0
2008-12-24 23:25:00,2.43184,2.43213,2.43184,2.43213,5000000.0
2008-12-24 23:26:00,2.43218,2.43286,2.43218,2.43286,10000000.0
2008-12-24 23:27:00,2.43293,2.43299,2.43285,2.4329,8000000.0
2008-12-24 23:28:00,2.43588,2.43588,2.43582,2.43582,5000000.0
2008-12-24 23:29:00,2.43299,2.43299,2.43286,2.43294,25000000.0
2008-12-24 23:30:00,2.43307,2.43327,2.43307,2.43327,16000000.0
2008-12-24 23:31:00,2.43333,2.43338,2.43328,2.43336,14000000.0
2008-12-24 23:32:00,2.4365,2.4366,2.43642,2.43642,9000000.0
2008-12-24 23:34:00,2.4334,2.43394,2.4334,2.43394,9000000.0
2008-12-24 23:35:00,2.43446,2.43454,2.43444,2.43452,12000000.0
2008-12-24 23:36:00,2.43638,2.4365,2.43627,2.4365,9000000.0
2008-12-24 23:38:00,2.43638,2.43638,2.43635,2.43638,7000000.0
2008-12-24 23:39:00,2.43442,2.43442,2.4338,2.4338,11000000.0
2008-12-24 23:40:00,2.43277,2.43277,2.43237,2.43246,21000000.0
2008-12-24 23:41:00,2.43186,2.43186,2.43072,2.43072,8000000.0
2008-12-24 23:42:00,2.43375,2.43378,2.43372,2.43378,19000000.0
2008-12-24 23:43:00,2.43057,2.43059,2.4305,2.43059,8000000.0
2008-12-24 23:44:00,2.43377,2.43388,2.43375,2.43375,8000000.0
2008-12-24 23:45:00,2.43347,2.43348,2.43345,2.43345,7000000.0
2008-12-24 23:47:00,2.43059,2.43062,2.43034,2.43046,11000000.0
2008-12-24 23:48:00,2.43355,2.43368,2.43355,2.43363,7000000.0
2008-12-24 23:50:00,2.43046,2.43046,2.42997,2.43017,8000000.0
2008-12-24 23:51:00,2.43014,2.43021,2.43013,2.43021,10000000.0
2008-12-24 23:52:00,2.43015,2.43027,2.43015,2.43027,7000000.0
2008-12-24 23:53:00,2.43033,2.43033,2.42995,2.43009,11000000.0
2008-12-24 23:54:00,2.43013,2.43044,2.4301,2.43015,7000000.0
2008-12-24 23:55:00,2.43219,2.43474,2.43219,2.43474,9000000.0
2008-12-24 23:56:00,2.43497,2.43529,2.43485,2.43491,12000000.0
2008-12-24 23:58:00,2.4314,2.43142,2.43123,2.43123,8000000.0
2008-12-25 00:00:00,2.43197,2.4321,2.43195,2.43195,7000000.0
2008-12-25 00:01:00,2.42847,2.4285,2.4284,2.42842,8000000.0
2008-12-25 00:04:00,2.43997,2.43998,2.43995,2.43995,10000000.0
2008-12-25 00:05:00,2.44155,2.4416,2.44127,2.44155,9000000.0
2008-12-25 00:08:00,2.44177,2.44183,2.44175,2.44175,8000000.0
2008-12-25 00:10:00,2.44192,2.44193,2.44185,2.44187,23000000.0
2008-12-25 00:12:00,2.44237,2.4424,2.44218,2.44237,9000000.0
2008-12-25 00:14:00,2.4422,2.4424,2.4422,2.4424,7000000.0
2008-12-25 00:16:00,2.44222,2.44222,2.4422,2.44222,9000000.0
2008-12-25 00:18:00,2.44222,2.44222,2.44218,2.44218,8000000.0
2008-12-25 00:20:00,2.43453,2.4347,2.43453,2.43453,10000000.0
2008-12-25 00:22:00,2.44005,2.44018,2.44002,2.44002,8000000.0
2008-12-25 00:24:00,2.44023,2.44038,2.44017,2.44038,8000000.0
2008-12-25 00:26:00,2.4416,2.4416,2.44137,2.44155,7000000.0
2008-12-25 00:28:00,2.44187,2.4421,2.44185,2.44185,8000000.0
2008-12-25 00:30:00,2.44192,2.44208,2.4419,2.44208,8000000.0
2008-12-25 00:32:00,2.4418,2.4418,2.44158,2.44172,7000000.0
2008-12-25 00:34:00,2.4417,2.4417,2.4416,2.44167,23000000.0
2008-12-25 00:36:00,2.44175,2.4418,2.4417,2.44178,9000000.0
2008-12-25 00:38:00,2.4357,2.4358,2.43562,2.4357,7000000.0
2008-12-25 00:40:00,2.4361,2.4363,2.4361,2.4363,7000000.0
2008-12-25 00:42:00,2.43368,2.43368,2.43357,2.43368,8000000.0
2008-12-25 00:44:00,2.43377,2.4338,2.43322,2.43367,11000000.0
2008-12-25 00:46:00,2.4349,2.4349,2.4348,2.43485,10000000.0
2008-12-25 00:48:00,2.4342,2.4342,2.43407,2.4342,8000000.0
2008-12-25 00:50:00,2.43427,2.4344,2.43425,2.43432,10000000.0
2008-12-25 00:52:00,2.43405,2.43405,2.43385,2.43385,7000000.0
2008-12-25 00:54:00,2.4341,2.4341,2.43395,2.43407,10000000.0
2008-12-25 00:56:00,2.43407,2.4341,2.43395,2.43408,11000000.0
2008-12-25 00:58:00,2.4342,2.4342,2.43415,2.4342,10000000.0
2008-12-25 01:00:00,2.4342,2.4342,2.43408,2.43415,19000000.0
2008-12-25 01:02:00,2.4315,2.4317,2.43145,2.43158,8000000.0
2008-12-25 01:04:00,2.4327,2.43288,2.43265,2.4327,8000000.0
2008-12-25 01:06:00,2.43368,2.4337,2.4336,2.4337,8000000.0
2008-12-25 01:08:00,2.43347,2.43347,2.43325,2.43335,5000000.0
2008-12-25 01:09:00,2.43327,2.4334,2.43327,2.4334,5000000.0
2008-12-25 01:12:00,2.43368,2.4337,2.43365,2.43367,8000000.0
2008-12-25 01:14:00,2.4336,2.4337,2.43352,2.43365,10000000.0
2008-12-25 01:16:00,2.43337,2.4334,2.43327,2.43338,8000000.0
2008-12-25 01:18:00,2.4335,2.4335,2.43345,2.43345,8000000.0
2008-12-25 01:20:00,2.4341,2.4341,2.43403,2.4341,13000000.0
2008-12-25 01:22:00,2.43178,2.4319,2.43178,2.4319,7000000.0
2008-12-25 01:24:00,2.43265,2.43278,2.43265,2.43278,7000000.0
2008-12-25 01:26:00,2.43277,2.4328,2.43273,2.43278,14000000.0
2008-12-25 01:28:00,2.4323,2.4324,2.43222,2.4324,9000000.0
2008-12-25 01:30:00,2.43237,2.4324,2.4323,2.43233,10000000.0
2008-12-25 01:32:00,2.4309,2.4309,2.43077,2.43087,18000000.0
2008-12-25 01:34:00,2.43297,2.43297,2.43295,2.43295,16000000.0
2008-12-25 01:36:00,2.43175,2.43178,2.43175,2.43178,9000000.0
2008-12-25 01:38:00,2.43235,2.43238,2.43233,2.43235,12000000.0
2008-12-25 01:40:00,2.43187,2.43187,2.43185,2.43185,7000000.0
2008-12-25 01:41:00,2.43065,2.43068,2.43063,2.43065,11000000.0
2008-12-25 01:44:00,2.43178,2.43178,2.43175,2.43178,7000000.0
2008-12-25 01:46:00,2.43238,2.4324,2.43225,2.43225,7000000.0
2008-12-25 01:48:00,2.43193,2.432,2.43187,2.43187,7000000.0
2008-12-25 01:50:00,2.43228,2.43228,2.43225,2.43225,10000000.0
2008-12-25 01:52:00,2.43182,2.43187,2.43182,2.43187,13000000.0
2008-12-25 01:54:00,2.43348,2.4335,2.43343,2.4335,9000000.0
2008-12-25 01:56:00,2.43318,2.43318,2.43312,2.43317,17000000.0
2008-12-25 01:58:00,2.43323,2.43328,2.43323,2.43325,10000000.0
2008-12-25 02:02:00,2.43135,2.43135,2.42869,2.42869,9000000.0
2008-12-25 02:04:00,2.43215,2.4323,2.43213,2.43227,9000000.0
2008-12-25 02:06:00,2.43178,2.4319,2.43172,2.43187,8000000.0
2008-12-25 02:08:00,2.43195,2.4321,2.43195,2.43207,10000000.0
2008-12-25 02:10:00,2.43345,2.4335,2.43338,2.4334,8000000.0
2008-12-25 02:12:00,2.43347,2.43348,2.43342,2.43345,7000000.0
2008-12-25 02:14:00,2.43333,2.4366,2.43333,2.4366,7000000.0
2008-12-25 02:15:00,2.43668,2.4368,2.43665,2.4368,8000000.0
2008-12-25 02:16:00,2.4333,2.4334,2.43325,2.43335,9000000.0
2008-12-25 02:17:00,2.4364,2.4364,2.43627,2.43637,9000000.0
2008-12-25 02:18:00,2.434,2.43571,2.434,2.43558,5000000.0
2008-12-25 02:19:00,2.4356,2.4356,2.43527,2.43557,11000000.0
2008-12-25 02:20:00,2.43208,2.43208,2.43193,2.43198,9000000.0
2008-12-25 02:21:00,2.43538,2.4354,2.43527,2.43538,7000000.0
2008-12-25 02:22:00,2.43011,2.4314,2.43011,2.4314,8000000.0
2008-12-25 02:23:00,2.4319,2.43201,2.43173,2.43174,10000000.0
2008-12-25 02:24:00,2.43189,2.43189,2.43116,2.43117,8000000.0
2008-12-25 02:25:00,2.43092,2.431,2.43087,2.4309,11000000.0
2008-12-25 02:26:00,2.43155,2.4316,2.4315,2.4315,7000000.0
2008-12-25 02:27:00,2.432,2.43272,2.432,2.43268,9000000.0
2008-12-25 02:28:00,2.43154,2.4321,2.43154,2.4321,6000000.0
2008-12-25 02:29:00,2.432,2.43207,2.43185,2.43207,7000000.0
2008-12-25 02:30:00,2.43245,2.43247,2.43232,2.43237,10000000.0
2008-12-25 02:32:00,2.4323,2.43621,2.4323,2.43621,7000000.0
2008-12-25 02:34:00,2.43642,2.4365,2.43638,2.43645,7000000.0
2008-12-25 02:35:00,2.43653,2.4366,2.43645,2.43657,11000000.0
2008-12-25 02:36:00,2.43702,2.43742,2.43702,2.43742,7000000.0
2008-12-25 02:37:00,2.43777,2.43777,2.43678,2.43678,7000000.0
2008-12-25 02:38:00,2.43797,2.43797,2.43777,2.43777,7000000.0
2008-12-25 02:40:00,2.43825,2.4383,2.43818,2.43825,7000000.0
2008-12-25 02:42:00,2.43863,2.4387,2.4386,2.4387,8000000.0
2008-12-25 02:44:00,2.43865,2.4387,2.4386,2.4387,7000000.0
2008-12-25 02:46:00,2.43826,2.43826,2.43792,2.43794,7000000.0
2008-12-25 02:48:00,2.44219,2.44219,2.43769,2.43769,11000000.0
2008-12-25 02:49:00,2.43793,2.43799,2.43776,2.43779,11000000.0
2008-12-25 02:50:00,2.44244,2.44244,2.43779,2.43779,7000000.0
2008-12-25 02:51:00,2.43749,2.43752,2.43713,2.43752,8000000.0
2008-12-25 02:52:00,2.44192,2.44192,2.43604,2.43604,7000000.0
2008-12-25 02:53:00,2.43561,2.43737,2.43561,2.43737,8000000.0
2008-12-25 02:54:00,2.43727,2.43727,2.43417,2.43417,7000000.0
2008-12-25 02:55:00,2.4343,2.43474,2.43384,2.43396,8000000.0
2008-12-25 02:56:00,2.43552,2.43642,2.43473,2.43642,10000000.0
2008-12-25 02:57:00,2.43681,2.43681,2.43561,2.43561,8000000.0
2008-12-25 02:58:00,2.43415,2.43535,2.43415,2.43535,7000000.0
2008-12-25 02:59:00,2.43497,2.43546,2.43497,2.43546,9000000.0
2008-12-25 03:00:00,2.43561,2.43561,2.43267,2.43267,4000000.0
2008-12-25 03:01:00,2.43221,2.43324,2.43221,2.43221,8000000.0
2008-12-25 03:02:00,2.43373,2.43373,2.43209,2.43364,8000000.0
2008-12-25 03:03:00,2.43472,2.43575,2.43441,2.43443,7000000.0
2008-12-25 03:04:00,2.43695,2.43695,2.43524,2.43549,7000000.0
2008-12-25 03:05:00,2.43567,2.43567,2.43548,2.43548,8000000.0
2008-12-25 03:06:00,2.43741,2.43741,2.43586,2.43586,10000000.0
2008-12-25 03:07:00,2.4346,2.43468,2.43458,2.43468,8000000.0
2008-12-25 03:08:00,2.43785,2.438,2.43785,2.4379,7000000.0
2008-12-25 03:09:00,2.43471,2.43638,2.43471,2.43638,8000000.0
2008-12-25 03:10:00,2.43562,2.43562,2.43488,2.43491,10000000.0
2008-12-25 03:11:00,2.43442,2.43591,2.43442,2.43591,10000000.0
2008-12-25 03:12:00,2.43798,2.438,2.43795,2.43795,7000000.0
2008-12-25 03:13:00,2.43639,2.43718,2.43627,2.43718,11000000.0
2008-12-25 03:14:00,2.43833,2.43833,2.43624,2.43624,8000000.0
2008-12-25 03:15:00,2.43597,2.43597,2.43447,2.43461,7000000.0
2008-12-25 03:16:00,2.43475,2.43475,2.43309,2.43317,8000000.0
2008-12-25 03:17:00,2.43382,2.43434,2.43361,2.4341,11000000.0
2008-12-25 03:18:00,2.43469,2.43469,2.43423,2.43423,10000000.0
2008-12-25 03:19:00,2.43457,2.43457,2.43445,2.43447,7000000.0
2008-12-25 03:20:00,2.43579,2.43579,2.43453,2.43576,10000000.0
2008-12-25 03:21:00,2.43544,2.43544,2.43415,2.43445,7000000.0
2008-12-25 03:22:00,2.43472,2.43472,2.43293,2.43293,8000000.0
2008-12-25 03:23:00,2.4336,2.43636,2.4336,2.43569,7000000.0
2008-12-25 03:24:00,2.43489,2.43489,2.43367,2.43373,10000000.0
2008-12-25 03:25:00,2.43413,2.43539,2.43413,2.43539,8000000.0
2008-12-25 03:26:00,2.43588,2.43588,2.43355,2.43355,7000000.0
2008-12-25 03:27:00,2.43534,2.43534,2.4342,2.4342,8000000.0
2008-12-25 03:28:00,2.43546,2.43546,2.43386,2.43387,8000000.0
2008-12-25 03:29:00,2.43546,2.43552,2.43443,2.43552,11000000.0
2008-12-25 03:30:00,2.43585,2.4359,2.43577,2.43577,8000000.0
2008-12-25 03:31:00,2.43363,2.4337,2.43363,2.4337,9000000.0
2008-12-25 03:32:00,2.43567,2.4357,2.43557,2.43557,9000000.0
2008-12-25 03:34:00,2.43559,2.43559,2.43362,2.43362,9000000.0
2008-12-25 03:35:00,2.43367,2.4337,2.43353,2.43368,10000000.0
2008-12-25 03:36:00,2.43651,2.43843,2.43651,2.43843,8000000.0
2008-12-25 03:37:00,2.43831,2.43989,2.43754,2.43989,9000000.0
2008-12-25 03:38:00,2.43773,2.43815,2.43773,2.43804,7000000.0
2008-12-25 03:39:00,2.43791,2.43826,2.43759,2.43826,8000000.0
2008-12-25 03:40:00,2.44011,2.44011,2.43841,2.43841,11000000.0
2008-12-25 03:42:00,2.4384,2.4385,2.43838,2.43845,9000000.0
2008-12-25 03:44:00,2.4392,2.4393,2.43917,2.43928,8000000.0
2008-12-25 03:45:00,2.43791,2.43794,2.43658,2.43658,8000000.0
2008-12-25 03:46:00,2.43687,2.43771,2.43687,2.43771,8000000.0
2008-12-25 03:47:00,2.43791,2.43791,2.43768,2.43768,7000000.0
2008-12-25 03:48:00,2.43999,2.43999,2.43838,2.43936,11000000.0
2008-12-25 03:49:00,2.43956,2.44001,2.43956,2.43959,8000000.0
2008-12-25 03:50:00,2.4411,2.4411,2.4387,2.4387,7000000.0
2008-12-25 03:51:00,2.43791,2.43824,2.43775,2.43807,8000000.0
2008-12-25 03:52:00,2.43975,2.4398,2.4397,2.4398,8000000.0
2008-12-25 03:54:00,2.43951,2.43951,2.43835,2.43837,11000000.0
2008-12-25 03:55:00,2.4381,2.4381,2.43787,2.43805,7000000.0
2008-12-25 03:56:00,2.4385,2.43865,2.43817,2.43817,10000000.0
2008-12-25 03:57:00,2.43826,2.4417,2.43826,2.4417,8000000.0
2008-12-25 03:58:00,2.44212,2.44212,2.43714,2.43714,8000000.0
2008-12-25 03:59:00,2.43782,2.43782,2.43545,2.43545,7000000.0
2008-12-25 04:00:00,2.43762,2.43775,2.43167,2.43167,9000000.0
2008-12-25 04:01:00,2.43648,2.43784,2.43614,2.4376,7000000.0
2008-12-25 04:02:00,2.44056,2.44056,2.43884,2.43884,8000000.0
2008-12-25 04:04:00,2.43897,2.43913,2.43895,2.43895,10000000.0
2008-12-25 04:05:00,2.43577,2.43583,2.43262,2.4346,9000000.0
2008-12-25 04:06:00,2.43804,2.43955,2.43804,2.43955,8000000.0
2008-12-25 04:07:00,2.43957,2.44003,2.43957,2.44003,11000000.0
2008-12-25 04:08:00,2.44205,2.44205,2.44015,2.44029,7000000.0
2008-12-25 04:09:00,2.44033,2.44064,2.43988,2.43991,8000000.0
2008-12-25 04:10:00,2.44295,2.44295,2.44075,2.44084,10000000.0
2008-12-25 04:11:00,2.43997,2.44025,2.43997,2.44025,7000000.0
2008-12-25 04:12:00,2.43968,2.44037,2.43953,2.44015,8000000.0
2008-12-25 04:14:00,2.43982,2.43992,2.43823,2.43823,7000000.0
2008-12-25 04:15:00,2.43812,2.43812,2.43795,2.43795,7000000.0
2008-12-25 04:16:00,2.43853,2.43853,2.43715,2.43715,7000000.0
2008-12-25 04:17:00,2.43422,2.44075,2.43416,2.44075,8000000.0
2008-12-25 04:18:00,2.4439,2.4439,2.44087,2.44087,11000000.0
2008-12-25 04:19:00,2.44091,2.44426,2.44086,2.44426,7000000.0
2008-12-25 04:20:00,2.44652,2.44652,2.44327,2.44416,10000000.0
2008-12-25 04:21:00,2.44403,2.44494,2.44394,2.44394,8000000.0
2008-12-25 04:22:00,2.4461,2.44648,2.44522,2.44571,9000000.0
2008-12-25 04:23:00,2.44688,2.45029,2.44609,2.45029,7000000.0
2008-12-25 04:24:00,2.45067,2.45299,2.45007,2.45128,9000000.0
2008-12-25 04:25:00,2.45336,2.45336,2.45033,2.4509,11000000.0
2008-12-25 04:26:00,2.45424,2.45459,2.45111,2.45127,7000000.0
2008-12-25 04:27:00,2.45278,2.45372,2.45125,2.45125,8000000.0
2008-12-25 04:28:00,2.45306,2.45306,2.44841,2.44841,7000000.0
2008-12-25 04:29:00,2.44797,2.44897,2.44637,2.44637,8000000.0
2008-12-25 04:30:00,2.44827,2.44827,2.44614,2.44696,9000000.0
2008-12-25 04:31:00,2.44657,2.44657,2.44363,2.44363,10000000.0
2008-12-25 04:32:00,2.4467,2.4468,2.44667,2.44675,8000000.0
2008-12-25 04:33:00,2.44585,2.44664,2.44562,2.44562,8000000.0
2008-12-25 04:34:00,2.44838,2.44838,2.44829,2.44831,7000000.0
2008-12-25 04:35:00,2.4459,2.4459,2.44336,2.44505,7000000.0
2008-12-25 04:36:00,2.44576,2.44576,2.44254,2.44444,8000000.0
2008-12-25 04:37:00,2.44281,2.4464,2.44281,2.4464,5000000.0
2008-12-25 04:38:00,2.44862,2.44862,2.44654,2.44654,9000000.0
2008-12-25 04:39:00,2.44159,2.44575,2.44159,2.44554,9000000.0
2008-12-25 04:40:00,2.44853,2.44853,2.44547,2.44547,7000000.0
2008-12-25 04:41:00,2.4459,2.44716,2.4459,2.44643,8000000.0
2008-12-25 04:42:00,2.44797,2.44797,2.44124,2.44124,7000000.0
2008-12-25 04:43:00,2.44598,2.4482,2.44363,2.4482,11000000.0
2008-12-25 04:44:00,2.45208,2.45208,2.44908,2.44908,9000000.0
2008-12-25 04:45:00,2.44895,2.45086,2.44895,2.44903,11000000.0
2008-12-25 04:46:00,2.45056,2.45056,2.44902,2.45022,7000000.0
2008-12-25 04:47:00,2.44897,2.44956,2.448,2.4491,7000000.0
2008-12-25 04:48:00,2.44905,2.44965,2.44744,2.44935,7000000.0
2008-12-25 04:49:00,2.4463,2.44836,2.4461,2.44668,11000000.0
2008-12-25 04:50:00,2.44887,2.44887,2.44643,2.4483,9000000.0
2008-12-25 04:51:00,2.44888,2.44918,2.44875,2.44918,7000000.0
2008-12-25 04:52:00,2.44792,2.44792,2.43974,2.43974,10000000.0
2008-12-25 04:53:00,2.44435,2.44567,2.44243,2.4448,9000000.0
2008-12-25 04:54:00,2.44664,2.44717,2.44664,2.44715,8000000.0
2008-12-25 04:55:00,2.4475,2.4476,2.44743,2.4476,8000000.0
2008-12-25 04:56:00,2.44502,2.44605,2.4423,2.44605,7000000.0
2008-12-25 04:58:00,2.4479,2.4479,2.4478,2.44785,8000000.0
2008-12-25 04:59:00,2.4473,2.4473,2.4472,2.4473,8000000.0
2008-12-25 05:00:00,2.44733,2.44733,2.44543,2.44543,7000000.0
2008-12-25 05:01:00,2.44545,2.44545,2.44464,2.44464,9000000.0
2008-12-25 05:02:00,2.44583,2.44747,2.44583,2.44747,7000000.0
2008-12-25 05:03:00,2.44696,2.44696,2.44513,2.44513,7000000.0
2008-12-25 05:04:00,2.44282,2.44501,2.44282,2.44501,7000000.0
2008-12-25 05:05:00,2.44232,2.44247,2.44232,2.44245,5000000.0
2008-12-25 05:06:00,2.44202,2.44389,2.44202,2.44389,7000000.0
2008-12-25 05:07:00,2.44375,2.44381,2.44359,2.44372,8000000.0
2008-12-25 05:08:00,2.44191,2.44361,2.44191,2.4431,10000000.0
2008-12-25 05:10:00,2.44378,2.44452,2.44378,2.44409,7000000.0
2008-12-25 05:11:00,2.44364,2.44364,2.44326,2.44339,8000000.0
2008-12-25 05:12:00,2.44378,2.44388,2.44378,2.44382,11000000.0
2008-12-25 05:13:00,2.44371,2.44402,2.44369,2.444,8000000.0
2008-12-25 05:14:00,2.442,2.44296,2.43986,2.44293,7000000.0
2008-12-25 05:15:00,2.44132,2.44132,2.43918,2.43918,7000000.0
2008-12-25 05:16:00,2.44194,2.4441,2.44049,2.4441,7000000.0
2008-12-25 05:17:00,2.44412,2.44412,2.44266,2.44266,7000000.0
2008-12-25 05:18:00,2.4462,2.4462,2.44263,2.44522,8000000.0
2008-12-25 05:19:00,2.44474,2.44474,2.44225,2.44438,7000000.0
2008-12-25 05:20:00,2.44404,2.44414,2.444,2.44407,9000000.0
2008-12-25 05:22:00,2.44332,2.44359,2.44139,2.44139,7000000.0
2008-12-25 05:23:00,2.4411,2.4411,2.441,2.44102,10000000.0
2008-12-25 05:24:00,2.44431,2.44431,2.44139,2.44139,8000000.0
2008-12-25 05:26:00,2.44466,2.44466,2.44117,2.44117,7000000.0
2008-12-25 05:27:00,2.44342,2.44342,2.4411,2.4411,8000000.0
2008-12-25 05:28:00,2.44412,2.44412,2.44094,2.44094,9000000.0
2008-12-25 05:30:00,2.44357,2.44357,2.44079,2.44087,10000000.0
2008-12-25 05:31:00,2.44342,2.44386,2.44109,2.44386,8000000.0
2008-12-25 05:32:00,2.44278,2.44346,2.44181,2.44181,8000000.0
2008-12-25 05:33:00,2.44227,2.44308,2.44123,2.44123,9000000.0
2008-12-25 05:34:00,2.44437,2.44437,2.44173,2.44173,8000000.0
2008-12-25 05:35:00,2.444,2.444,2.4436,2.4436,7000000.0
2008-12-25 05:36:00,2.44128,2.4413,2.4412,2.4413,9000000.0
2008-12-25 05:37:00,2.44162,2.44244,2.4408,2.4408,7000000.0
2008-12-25 05:38:00,2.44172,2.44172,2.43713,2.44064,9000000.0
2008-12-25 05:39:00,2.44137,2.44158,2.44137,2.44154,7000000.0
2008-12-25 05:40:00,2.44201,2.44201,2.44099,2.44099,7000000.0
2008-12-25 05:41:00,2.43997,2.44,2.4399,2.43997,8000000.0
2008-12-25 05:42:00,2.4389,2.4389,2.43875,2.43888,7000000.0
2008-12-25 05:43:00,2.44012,2.44012,2.4397,2.43973,9000000.0
2008-12-25 05:44:00,2.43967,2.43967,2.43774,2.43962,8000000.0
2008-12-25 05:45:00,2.43945,2.43952,2.43925,2.43941,11000000.0
2008-12-25 05:46:00,2.43817,2.43817,2.43471,2.43753,7000000.0
2008-12-25 05:47:00,2.43702,2.43778,2.43515,2.43741,8000000.0
2008-12-25 05:48:00,2.4365,2.43821,2.43465,2.43777,9000000.0
2008-12-25 05:50:00,2.43535,2.4354,2.43525,2.43535,9000000.0
2008-12-25 05:52:00,2.4366,2.43718,2.43344,2.43621,8000000.0
2008-12-25 05:53:00,2.43438,2.43543,2.43246,2.43526,7000000.0
2008-12-25 05:54:00,2.43483,2.43483,2.43163,2.43163,10000000.0
2008-12-25 05:55:00,2.43554,2.43562,2.43184,2.43196,8000000.0
2008-12-25 05:56:00,2.43595,2.43595,2.43022,2.43022,11000000.0
2008-12-25 05:57:00,2.43269,2.43298,2.43054,2.43298,8000000.0
2008-12-25 05:58:00,2.43199,2.43401,2.43037,2.43401,9000000.0
2008-12-25 05:59:00,2.43182,2.43208,2.43024,2.43024,10000000.0
2008-12-25 06:00:00,2.43362,2.43362,2.43131,2.43198,8000000.0
2008-12-25 06:02:00,2.43184,2.43524,2.43153,2.43524,7000000.0
2008-12-25 06:03:00,2.4343,2.43447,2.43012,2.43447,8000000.0
2008-12-25 06:04:00,2.43688,2.43688,2.4334,2.4334,7000000.0
2008-12-25 06:05:00,2.43368,2.43558,2.43368,2.43558,7000000.0
2008-12-25 06:06:00,2.43598,2.43598,2.43326,2.43508,7000000.0
2008-12-25 06:07:00,2.43465,2.43666,2.43397,2.43666,7000000.0
2008-12-25 06:08:00,2.4387,2.4387,2.43683,2.43754,7000000.0
2008-12-25 06:09:00,2.43953,2.43954,2.43938,2.43943,8000000.0
2008-12-25 06:10:00,2.43812,2.43858,2.4322,2.4322,8000000.0
2008-12-25 06:11:00,2.43923,2.43923,2.43631,2.43631,8000000.0
2008-12-25 06:12:00,2.43701,2.43701,2.43596,2.43596,8000000.0
2008-12-25 06:14:00,2.43699,2.43699,2.43605,2.43605,10000000.0
2008-12-25 06:16:00,2.43674,2.43674,2.43586,2.43619,11000000.0
2008-12-25 06:17:00,2.43602,2.43608,2.43588,2.43588,7000000.0
2008-12-25 06:18:00,2.43718,2.43718,2.43626,2.43664,9000000.0
2008-12-25 06:19:00,2.43493,2.43591,2.43382,2.43591,7000000.0
2008-12-25 06:20:00,2.43645,2.43645,2.43342,2.4352,9000000.0
2008-12-25 06:21:00,2.43285,2.43475,2.43285,2.43435,8000000.0
2008-12-25 06:22:00,2.4367,2.4367,2.4365,2.43665,8000000.0
2008-12-25 06:23:00,2.43468,2.4347,2.43455,2.4346,8000000.0
2008-12-25 06:24:00,2.43699,2.43699,2.43477,2.43477,11000000.0
2008-12-25 06:25:00,2.43465,2.43708,2.43321,2.43708,11000000.0
2008-12-25 06:26:00,2.43294,2.43457,2.43294,2.43457,11000000.0
2008-12-25 06:28:00,2.43758,2.43758,2.43747,2.43757,8000000.0
2008-12-25 06:29:00,2.43465,2.4347,2.43457,2.43465,8000000.0
2008-12-25 06:30:00,2.43696,2.43696,2.43401,2.43627,8000000.0
2008-12-25 06:31:00,2.43591,2.43614,2.43544,2.43545,7000000.0
2008-12-25 06:32:00,2.43615,2.43615,2.43334,2.43418,7000000.0
2008-12-25 06:33:00,2.43198,2.432,2.43193,2.43197,7000000.0
2008-12-25 06:34:00,2.4365,2.4365,2.43647,2.4365,7000000.0
2008-12-25 06:35:00,2.43461,2.4347,2.4345,2.4345,11000000.0
2008-12-25 06:36:00,2.4363,2.4363,2.43613,2.43627,7000000.0
2008-12-25 06:37:00,2.43467,2.4347,2.43455,2.4347,10000000.0
2008-12-25 06:38:00,2.43655,2.4366,2.43645,2.4366,10000000.0
2008-12-25 06:40:00,2.43658,2.4366,2.4365,2.4366,9000000.0
2008-12-25 06:41:00,2.43256,2.43421,2.43256,2.43421,7000000.0
2008-12-25 06:42:00,2.43441,2.43441,2.4324,2.4324,8000000.0
2008-12-25 06:43:00,2.43265,2.43476,2.43265,2.43469,7000000.0
2008-12-25 06:44:00,2.43438,2.43453,2.43229,2.43234,8000000.0
2008-12-25 06:45:00,2.43428,2.43509,2.43313,2.43313,8000000.0
2008-12-25 06:46:00,2.43647,2.4365,2.43625,2.4365,10000000.0
2008-12-25 06:48:00,2.436,2.436,2.43272,2.43272,7000000.0
2008-12-25 06:49:00,2.43309,2.43433,2.43297,2.43367,8000000.0
2008-12-25 06:50:00,2.43575,2.43575,2.43429,2.43429,10000000.0
2008-12-25 06:52:00,2.43428,2.43522,2.43428,2.4343,8000000.0
2008-12-25 06:53:00,2.43415,2.4342,2.434,2.43407,8000000.0
2008-12-25 06:54:00,2.43408,2.43546,2.43248,2.43546,8000000.0
2008-12-25 06:55:00,2.43495,2.43495,2.43336,2.4342,7000000.0
2008-12-25 06:56:00,2.43652,2.43652,2.43447,2.43447,8000000.0
2008-12-25 06:58:00,2.43554,2.43554,2.43424,2.43528,7000000.0
2008-12-25 07:00:00,2.43703,2.43703,2.43521,2.43521,7000000.0
2008-12-25 07:01:00,2.4348,2.43498,2.4348,2.43498,7000000.0
2008-12-25 07:02:00,2.43487,2.4349,2.43458,2.4347,9000000.0
2008-12-25 07:04:00,2.43488,2.43498,2.43483,2.43494,8000000.0
2008-12-25 07:05:00,2.43275,2.4328,2.43267,2.4328,11000000.0
2008-12-25 07:06:00,2.43445,2.4348,2.43445,2.43478,11000000.0
2008-12-25 07:07:00,2.43716,2.43716,2.43519,2.43587,11000000.0
2008-12-25 07:08:00,2.43777,2.43777,2.43724,2.43727,9000000.0
2008-12-25 07:09:00,2.43652,2.43668,2.43559,2.43559,8000000.0
2008-12-25 07:10:00,2.43737,2.43737,2.43487,2.43508,7000000.0
2008-12-25 07:11:00,2.43513,2.43678,2.43481,2.43481,10000000.0
2008-12-25 07:12:00,2.43632,2.43632,2.43389,2.43581,7000000.0
2008-12-25 07:13:00,2.43675,2.4368,2.43391,2.43614,8000000.0
2008-12-25 07:14:00,2.4367,2.4367,2.43478,2.43478,7000000.0
2008-12-25 07:15:00,2.43543,2.43609,2.43443,2.43443,10000000.0
2008-12-25 07:16:00,2.43625,2.43625,2.4334,2.43503,8000000.0
2008-12-25 07:17:00,2.43543,2.43551,2.43314,2.43429,11000000.0
2008-12-25 07:18:00,2.43577,2.43577,2.43272,2.43272,8000000.0
2008-12-25 07:19:00,2.43684,2.43773,2.43562,2.43773,8000000.0
2008-12-25 07:20:00,2.43572,2.43666,2.43536,2.43542,9000000.0
2008-12-25 07:21:00,2.43672,2.43672,2.43351,2.43462,10000000.0
2008-12-25 07:22:00,2.4362,2.4362,2.43471,2.43471,11000000.0
2008-12-25 07:23:00,2.43488,2.43617,2.43488,2.43599,7000000.0
2008-12-25 07:24:00,2.43633,2.43633,2.43349,2.43573,9000000.0
2008-12-25 07:25:00,2.43317,2.4354,2.43317,2.43408,8000000.0
2008-12-25 07:26:00,2.43526,2.43526,2.43349,2.43468,7000000.0
2008-12-25 07:27:00,2.43652,2.43652,2.43481,2.43481,7000000.0
2008-12-25 07:28:00,2.4366,2.4366,2.43468,2.43577,7000000.0
2008-12-25 07:29:00,2.43565,2.4359,2.43565,2.4359,8000000.0
2008-12-25 07:30:00,2.43552,2.43552,2.43356,2.43356,8000000.0
2008-12-25 07:31:00,2.43372,2.4338,2.43368,2.4337,7000000.0
2008-12-25 07:32:00,2.43708,2.43708,2.4361,2.43615,5000000.0
2008-12-25 07:33:00,2.43641,2.43641,2.43339,2.43357,8000000.0
2008-12-25 07:34:00,2.43447,2.4345,2.43432,2.43432,11000000.0
2008-12-25 07:35:00,2.43517,2.43616,2.43441,2.43495,8000000.0
2008-12-25 07:36:00,2.43557,2.4357,2.43557,2.4357,7000000.0
2008-12-25 07:37:00,2.43353,2.43372,2.43353,2.43367,7000000.0
2008-12-25 07:38:00,2.43568,2.43607,2.43554,2.43607,11000000.0
2008-12-25 07:39:00,2.4339,2.43403,2.43388,2.43403,7000000.0
2008-12-25 07:40:00,2.43571,2.43576,2.43443,2.43576,8000000.0
2008-12-25 07:41:00,2.43607,2.43615,2.43476,2.43574,9000000.0
2008-12-25 07:42:00,2.43373,2.43373,2.43349,2.4335,11000000.0
2008-12-25 07:44:00,2.4338,2.4338,2.43365,2.43375,7000000.0
2008-12-25 07:45:00,2.43516,2.43557,2.43458,2.43545,7000000.0
2008-12-25 07:46:00,2.43381,2.43465,2.43348,2.43465,10000000.0
2008-12-25 07:47:00,2.43267,2.4327,2.43257,2.43265,7000000.0
2008-12-25 07:48:00,2.43277,2.43466,2.43271,2.43466,8000000.0
2008-12-25 07:49:00,2.43274,2.4348,2.43274,2.4348,8000000.0
2008-12-25 07:50:00,2.43282,2.4329,2.43275,2.43285,7000000.0
2008-12-25 07:51:00,2.43217,2.43217,2.43195,2.43205,8000000.0
2008-12-25 07:52:00,2.43275,2.4329,2.43275,2.43288,10000000.0
2008-12-25 07:54:00,2.43265,2.43268,2.43242,2.43255,9000000.0
2008-12-25 07:56:00,2.43298,2.43505,2.43298,2.43381,9000000.0
2008-12-25 07:57:00,2.43564,2.4357,2.43414,2.43414,7000000.0
2008-12-25 07:58:00,2.43354,2.43371,2.43351,2.43371,7000000.0
2008-12-25 07:59:00,2.43525,2.43525,2.43351,2.43351,7000000.0
2008-12-25 08:00:00,2.43331,2.43493,2.43331,2.43493,8000000.0
2008-12-25 08:01:00,2.43344,2.43516,2.43335,2.43516,10000000.0
2008-12-25 08:02:00,2.43417,2.43668,2.43417,2.43639,7000000.0
2008-12-25 08:03:00,2.43409,2.43503,2.43409,2.43503,8000000.0
2008-12-25 08:04:00,2.43401,2.43401,2.43,2.4331,8000000.0
2008-12-25 08:05:00,2.43541,2.43573,2.43273,2.43273,8000000.0
2008-12-25 08:06:00,2.43574,2.43574,2.4342,2.43444,7000000.0
2008-12-25 08:07:00,2.43379,2.43379,2.43307,2.43379,7000000.0
2008-12-25 08:08:00,2.43422,2.43422,2.43369,2.43369,7000000.0
2008-12-25 08:09:00,2.43459,2.43498,2.43459,2.43495,7000000.0
2008-12-25 08:10:00,2.43598,2.43598,2.43538,2.4357,7000000.0
2008-12-25 08:11:00,2.43609,2.43609,2.43437,2.43437,8000000.0
2008-12-25 08:12:00,2.43465,2.43603,2.43465,2.43552,9000000.0
2008-12-25 08:13:00,2.43548,2.43555,2.43422,2.43422,7000000.0
2008-12-25 08:14:00,2.43569,2.43569,2.43461,2.43541,9000000.0
2008-12-25 08:15:00,2.436,2.43644,2.4358,2.4358,8000000.0
2008-12-25 08:16:00,2.43621,2.43627,2.43578,2.43581,11000000.0
2008-12-25 08:17:00,2.43553,2.43574,2.43553,2.4357,7000000.0
2008-12-25 08:18:00,2.43658,2.43658,2.4357,2.4357,9000000.0
2008-12-25 08:19:00,2.43537,2.4357,2.4352,2.4357,7000000.0
2008-12-25 08:20:00,2.4365,2.43719,2.43629,2.43657,8000000.0
2008-12-25 08:21:00,2.43879,2.44169,2.43879,2.43958,8000000.0
2008-12-25 08:22:00,2.44082,2.44165,2.44021,2.44105,8000000.0
2008-12-25 08:23:00,2.44053,2.44075,2.44011,2.44075,7000000.0
2008-12-25 08:24:00,2.44275,2.44275,2.44074,2.44074,7000000.0
2008-12-25 08:25:00,2.44095,2.44101,2.44058,2.44058,8000000.0
2008-12-25 08:26:00,2.44305,2.44305,2.44101,2.44101,7000000.0
2008-12-25 08:28:00,2.44348,2.44348,2.4418,2.44224,7000000.0
2008-12-25 08:29:00,2.44228,2.44252,2.44226,2.4424,10000000.0
2008-12-25 08:30:00,2.445,2.445,2.44259,2.44259,7000000.0
2008-12-25 08:31:00,2.44249,2.44518,2.44249,2.44518,10000000.0
2008-12-25 08:32:00,2.43668,2.43828,2.43668,2.43828,8000000.0
2008-12-25 08:33:00,2.43897,2.43898,2.43892,2.43892,7000000.0
2008-12-25 08:34:00,2.44505,2.4451,2.44505,2.4451,9000000.0
2008-12-25 08:35:00,2.43969,2.43976,2.43958,2.43976,9000000.0
2008-12-25 08:36:00,2.44515,2.44515,2.43991,2.43991,8000000.0
2008-12-25 08:37:00,2.4397,2.4397,2.43953,2.43968,9000000.0
2008-12-25 08:38:00,2.43978,2.43993,2.43974,2.43993,10000000.0
2008-12-25 08:39:00,2.43971,2.43992,2.43971,2.4399,11000000.0
2008-12-25 08:40:00,2.44015,2.4402,2.44005,2.44018,8000000.0
2008-12-25 08:41:00,2.43913,2.43963,2.43913,2.43963,11000000.0
2008-12-25 08:42:00,2.43791,2.4399,2.43791,2.4399,10000000.0
2008-12-25 08:43:00,2.43972,2.43994,2.43972,2.43994,8000000.0
2008-12-25 08:44:00,2.43824,2.43958,2.43824,2.43958,10000000.0
2008-12-25 08:45:00,2.43957,2.43968,2.43957,2.43967,8000000.0
2008-12-25 08:46:00,2.43777,2.43967,2.43724,2.43967,8000000.0
2008-12-25 08:48:00,2.43815,2.4395,2.43815,2.4395,10000000.0
2008-12-25 08:50:00,2.4382,2.4382,2.4381,2.43812,7000000.0
2008-12-25 08:51:00,2.4377,2.4377,2.4376,2.4377,8000000.0
2008-12-25 08:52:00,2.43901,2.44024,2.43901,2.44024,9000000.0
2008-12-25 08:53:00,2.4408,2.44088,2.44033,2.44076,8000000.0
2008-12-25 08:54:00,2.442,2.4421,2.44197,2.44205,8000000.0
2008-12-25 08:55:00,2.44108,2.44327,2.44108,2.44327,8000000.0
2008-12-25 08:56:00,2.4432,2.4432,2.44102,2.44102,7000000.0
2008-12-25 08:57:00,2.44055,2.44099,2.44055,2.44099,8000000.0
2008-12-25 08:58:00,2.44065,2.44086,2.44062,2.44086,7000000.0
2008-12-25 08:59:00,2.44126,2.44126,2.44107,2.4411,7000000.0
2008-12-25 09:00:00,2.4415,2.44152,2.43943,2.44038,8000000.0
2008-12-25 09:01:00,2.4408,2.4409,2.44075,2.44087,9000000.0
2008-12-25 09:02:00,2.44305,2.4431,2.44303,2.4431,10000000.0
2008-12-25 09:03:00,2.44053,2.4407,2.44053,2.44057,7000000.0
2008-12-25 09:04:00,2.44214,2.44214,2.44123,2.44123,7000000.0
2008-12-25 09:05:00,2.43835,2.43848,2.43835,2.43835,7000000.0
2008-12-25 09:06:00,2.44392,2.44392,2.43859,2.43859,11000000.0
2008-12-25 09:07:00,2.43811,2.43811,2.4375,2.4375,8000000.0
2008-12-25 09:08:00,2.44031,2.44031,2.43785,2.43785,5000000.0
2008-12-25 09:09:00,2.43878,2.43903,2.43878,2.43903,11000000.0
2008-12-25 09:10:00,2.43891,2.43898,2.43874,2.43878,7000000.0
2008-12-25 09:11:00,2.43936,2.43965,2.43931,2.43965,9000000.0
2008-12-25 09:12:00,2.43689,2.43731,2.43682,2.43682,8000000.0
2008-12-25 09:13:00,2.43682,2.43682,2.43662,2.43673,9000000.0
2008-12-25 09:14:00,2.43768,2.43768,2.43697,2.43697,11000000.0
2008-12-25 09:15:00,2.43654,2.43654,2.43631,2.43631,7000000.0
2008-12-25 09:16:00,2.43771,2.43771,2.43665,2.43665,8000000.0
2008-12-25 09:17:00,2.43665,2.4367,2.4365,2.4366,11000000.0
2008-12-25 09:18:00,2.43809,2.43809,2.43656,2.43678,8000000.0
2008-12-25 09:19:00,2.43725,2.43728,2.43715,2.43725,7000000.0
2008-12-25 09:20:00,2.43877,2.4388,2.43862,2.43865,7000000.0
2008-12-25 09:21:00,2.43694,2.43716,2.43682,2.43716,8000000.0
2008-12-25 09:22:00,2.43886,2.43886,2.4376,2.4376,8000000.0
2008-12-25 09:23:00,2.4365,2.43872,2.4365,2.43872,7000000.0
2008-12-25 09:24:00,2.43715,2.43715,2.43691,2.43695,8000000.0
2008-12-25 09:25:00,2.43718,2.43732,2.43718,2.43732,7000000.0
2008-12-25 09:26:00,2.43912,2.4392,2.43908,2.4392,11000000.0
2008-12-25 09:27:00,2.43707,2.4371,2.43692,2.43705,11000000.0
2008-12-25 09:28:00,2.43919,2.43919,2.43771,2.43771,9000000.0
2008-12-25 09:29:00,2.43651,2.43814,2.43651,2.43814,8000000.0
2008-12-25 09:31:00,2.4368,2.4368,2.43637,2.43637,7000000.0
2008-12-25 09:32:00,2.43646,2.438,2.43645,2.438,7000000.0
2008-12-25 09:33:00,2.43735,2.4374,2.43727,2.43737,8000000.0
2008-12-25 09:34:00,2.43875,2.43875,2.43815,2.43815,7000000.0
2008-12-25 09:35:00,2.43751,2.43751,2.4372,2.4372,10000000.0
2008-12-25 09:36:00,2.43861,2.43861,2.43774,2.43789,8000000.0
2008-12-25 09:38:00,2.43862,2.43862,2.43671,2.43792,11000000.0
2008-12-25 09:40:00,2.43869,2.43869,2.43727,2.43727,9000000.0
2008-12-25 09:41:00,2.43747,2.43774,2.43746,2.43774,8000000.0
2008-12-25 09:42:00,2.4377,2.4377,2.43746,2.43752,10000000.0
2008-12-25 09:44:00,2.43829,2.43829,2.43737,2.43748,8000000.0
2008-12-25 09:45:00,2.43725,2.43738,2.43725,2.43735,7000000.0
2008-12-25 09:46:00,2.43867,2.43867,2.4373,2.4373,11000000.0
2008-12-25 09:47:00,2.43805,2.4381,2.43795,2.43808,9000000.0
2008-12-25 09:48:00,2.4386,2.4386,2.43776,2.43776,7000000.0
2008-12-25 09:49:00,2.43692,2.4371,2.43692,2.4371,11000000.0
2008-12-25 09:50:00,2.43877,2.43877,2.43749,2.43749,8000000.0
2008-12-25 09:51:00,2.43711,2.43715,2.43703,2.43712,8000000.0
2008-12-25 09:52:00,2.43845,2.43845,2.43734,2.43734,8000000.0
2008-12-25 09:53:00,2.43775,2.43789,2.4377,2.4377,10000000.0
2008-12-25 09:54:00,2.43864,2.43864,2.43759,2.43759,10000000.0
2008-12-25 09:55:00,2.4373,2.4373,2.43702,2.43703,8000000.0
2008-12-25 09:56:00,2.43865,2.43865,2.43705,2.43705,10000000.0
2008-12-25 09:57:00,2.43694,2.43725,2.43694,2.43725,8000000.0
2008-12-25 09:58:00,2.43846,2.43846,2.43723,2.43723,8000000.0
2008-12-25 09:59:00,2.43735,2.4374,2.43728,2.43728,10000000.0
2008-12-25 10:00:00,2.43844,2.43844,2.43729,2.43807,10000000.0
2008-12-25 10:01:00,2.43903,2.44067,2.43903,2.44067,10000000.0
2008-12-25 10:02:00,2.44212,2.4422,2.4421,2.44215,10000000.0
2008-12-25 10:03:00,2.4369,2.437,2.43688,2.437,7000000.0
2008-12-25 10:04:00,2.43766,2.43766,2.43539,2.43539,7000000.0
2008-12-25 10:05:00,2.4291,2.43729,2.4291,2.43729,11000000.0
2008-12-25 10:06:00,2.43677,2.43788,2.43677,2.43788,7000000.0
2008-12-25 10:07:00,2.4377,2.4377,2.43725,2.43725,7000000.0
2008-12-25 10:08:00,2.43895,2.44193,2.43849,2.44193,7000000.0
2008-12-25 10:09:00,2.44155,2.4416,2.44148,2.44148,7000000.0
2008-12-25 10:10:00,2.44244,2.44244,2.44191,2.44191,7000000.0
2008-12-25 10:11:00,2.4439,2.4439,2.44377,2.44388,7000000.0
2008-12-25 10:12:00,2.44388,2.44388,2.44322,2.4433,8000000.0
2008-12-25 10:13:00,2.44385,2.4439,2.44378,2.44378,8000000.0
2008-12-25 10:14:00,2.44318,2.4432,2.44305,2.4432,7000000.0
2008-12-25 10:16:00,2.44363,2.44364,2.44311,2.44311,7000000.0
2008-12-25 10:17:00,2.4432,2.44336,2.44313,2.44336,11000000.0
2008-12-25 10:18:00,2.4441,2.44422,2.44378,2.44378,8000000.0
2008-12-25 10:19:00,2.44438,2.44438,2.44423,2.44428,9000000.0
2008-12-25 10:20:00,2.44489,2.44489,2.44315,2.44315,7000000.0
2008-12-25 10:21:00,2.44287,2.4429,2.44283,2.4429,8000000.0
2008-12-25 10:22:00,2.44373,2.4438,2.44365,2.4438,7000000.0
2008-12-25 10:23:00,2.44202,2.44202,2.44141,2.44143,7000000.0
2008-12-25 10:24:00,2.44248,2.44319,2.44147,2.44319,7000000.0
2008-12-25 10:25:00,2.4434,2.4434,2.44318,2.44335,9000000.0
2008-12-25 10:26:00,2.44403,2.44403,2.44111,2.44111,11000000.0
2008-12-25 10:27:00,2.44011,2.4446,2.44011,2.4446,8000000.0
2008-12-25 10:28:00,2.43855,2.43865,2.43778,2.43778,9000000.0
2008-12-25 10:29:00,2.43732,2.44253,2.43732,2.44253,8000000.0
2008-12-25 10:30:00,2.44238,2.4425,2.44238,2.44245,8000000.0
2008-12-25 10:31:00,2.44267,2.4435,2.44267,2.4435,7000000.0
2008-12-25 10:32:00,2.44346,2.44346,2.44303,2.44303,9000000.0
2008-12-25 10:33:00,2.44229,2.44248,2.44227,2.44239,7000000.0
2008-12-25 10:34:00,2.44298,2.44395,2.44298,2.44395,7000000.0
2008-12-25 10:35:00,2.44356,2.44356,2.44334,2.44344,7000000.0
2008-12-25 10:36:00,2.44379,2.44418,2.44379,2.44418,8000000.0
2008-12-25 10:37:00,2.44405,2.4441,2.44393,2.44393,8000000.0
2008-12-25 10:38:00,2.44331,2.44331,2.44302,2.44318,10000000.0
2008-12-25 10:39:00,2.44325,2.44448,2.44325,2.44448,8000000.0
2008-12-25 10:40:00,2.44418,2.44418,2.44314,2.44314,7000000.0
2008-12-25 10:41:00,2.44287,2.443,2.44285,2.44297,9000000.0
2008-12-25 10:42:00,2.44375,2.44375,2.44333,2.44333,7000000.0
2008-12-25 10:43:00,2.44365,2.44385,2.44356,2.44385,10000000.0
2008-12-25 10:44:00,2.44435,2.4444,2.4443,2.44438,7000000.0
2008-12-25 10:45:00,2.44365,2.44365,2.44351,2.44351,8000000.0
2008-12-25 10:46:00,2.4439,2.44394,2.44377,2.44389,8000000.0
2008-12-25 10:48:00,2.444,2.444,2.44393,2.44395,8000000.0
2008-12-25 10:50:00,2.44437,2.4444,2.44425,2.44437,8000000.0
2008-12-25 10:52:00,2.44413,2.44413,2.44368,2.44368,8000000.0
2008-12-25 10:53:00,2.44385,2.4439,2.4438,2.4438,9000000.0
2008-12-25 10:54:00,2.4442,2.4442,2.44408,2.4442,10000000.0
2008-12-25 10:55:00,2.44362,2.4437,2.44362,2.44365,7000000.0
2008-12-25 10:56:00,2.44403,2.44406,2.44215,2.44387,7000000.0
2008-12-25 10:58:00,2.4443,2.4443,2.44374,2.44374,7000000.0
2008-12-25 10:59:00,2.44368,2.4439,2.44368,2.44387,11000000.0
2008-12-25 11:00:00,2.44428,2.4444,2.4429,2.4429,7000000.0
2008-12-25 11:01:00,2.44283,2.4429,2.44283,2.44287,8000000.0
2008-12-25 11:02:00,2.44396,2.44396,2.44355,2.44355,7000000.0
2008-12-25 11:03:00,2.44287,2.443,2.44287,2.44297,11000000.0
2008-12-25 11:04:00,2.44393,2.44393,2.44353,2.44353,11000000.0
2008-12-25 11:06:00,2.44355,2.44362,2.44321,2.44321,8000000.0
2008-12-25 11:07:00,2.4429,2.4429,2.44275,2.44275,7000000.0
2008-12-25 11:08:00,2.4438,2.4438,2.44324,2.44328,9000000.0
2008-12-25 11:09:00,2.44297,2.443,2.44292,2.443,8000000.0
2008-12-25 11:10:00,2.44332,2.44332,2.44264,2.44264,8000000.0
2008-12-25 11:11:00,2.4424,2.44294,2.4424,2.44292,10000000.0
2008-12-25 11:12:00,2.44337,2.44337,2.44297,2.44297,7000000.0
2008-12-25 11:14:00,2.44348,2.44348,2.44293,2.44293,11000000.0
2008-12-25 11:16:00,2.44333,2.44333,2.443,2.443,7000000.0
2008-12-25 11:17:00,2.44299,2.44316,2.4429,2.44316,7000000.0
2008-12-25 11:18:00,2.44357,2.44357,2.443,2.44316,10000000.0
2008-12-25 11:19:00,2.44312,2.4432,2.4431,2.4432,11000000.0
2008-12-25 11:20:00,2.44338,2.4434,2.44328,2.4434,8000000.0
2008-12-25 11:22:00,2.44267,2.4427,2.44255,2.4427,8000000.0
2008-12-25 11:23:00,2.4432,2.4432,2.44307,2.4432,8000000.0
2008-12-25 11:24:00,2.44287,2.44287,2.4428,2.44285,7000000.0
2008-12-25 11:25:00,2.44303,2.44317,2.44303,2.4431,8000000.0
2008-12-25 11:26:00,2.44297,2.44297,2.44275,2.4428,11000000.0
2008-12-25 11:27:00,2.44335,2.44335,2.44281,2.44281,8000000.0
2008-12-25 11:28:00,2.44296,2.44307,2.44295,2.44304,7000000.0
2008-12-25 11:29:00,2.443,2.44318,2.44286,2.44318,8000000.0
2008-12-25 11:30:00,2.44315,2.4432,2.44305,2.4432,7000000.0
2008-12-25 11:32:00,2.44285,2.4429,2.44283,2.4429,11000000.0
2008-12-25 11:33:00,2.4434,2.4434,2.44325,2.44337,7000000.0
2008-12-25 11:34:00,2.44287,2.44299,2.44283,2.44296,7000000.0
2008-12-25 11:35:00,2.443,2.44336,2.44298,2.44336,10000000.0
2008-12-25 11:36:00,2.44308,2.44327,2.44307,2.4432,8000000.0
2008-12-25 11:37:00,2.44344,2.44344,2.44299,2.44309,8000000.0
2008-12-25 11:38:00,2.44292,2.44314,2.44292,2.44314,9000000.0
2008-12-25 11:39:00,2.44285,2.443,2.44285,2.443,9000000.0
2008-12-25 11:41:00,2.44313,2.44313,2.44297,2.44299,11000000.0
2008-12-25 11:42:00,2.44317,2.4432,2.44302,2.4431,11000000.0
2008-12-25 11:43:00,2.44343,2.44343,2.4427,2.4427,7000000.0
2008-12-25 11:44:00,2.443,2.44306,2.44291,2.44291,7000000.0
2008-12-25 11:45:00,2.44269,2.4428,2.44269,2.44273,11000000.0
2008-12-25 11:46:00,2.44295,2.4433,2.44295,2.44321,7000000.0
2008-12-25 11:47:00,2.44313,2.44335,2.44313,2.44326,9000000.0
2008-12-25 11:48:00,2.44304,2.44307,2.44278,2.44278,10000000.0
2008-12-25 11:49:00,2.44333,2.4434,2.44328,2.44335,7000000.0
2008-12-25 11:50:00,2.44319,2.44336,2.44319,2.44327,7000000.0
2008-12-25 11:52:00,2.44238,2.4425,2.44238,2.4425,10000000.0
2008-12-25 11:53:00,2.4427,2.44286,2.44268,2.44284,10000000.0
2008-12-25 11:54:00,2.44281,2.44281,2.44252,2.44255,9000000.0
2008-12-25 11:55:00,2.44288,2.44295,2.44288,2.44292,8000000.0
2008-12-25 11:56:00,2.44285,2.44297,2.44285,2.44288,11000000.0
2008-12-25 11:57:00,2.44247,2.4425,2.44238,2.44238,8000000.0
2008-12-25 11:58:00,2.4421,2.4422,2.44207,2.44217,9000000.0
2008-12-25 11:59:00,2.44234,2.44257,2.44234,2.44257,7000000.0
2008-12-25 12:00:00,2.44228,2.4423,2.44217,2.4423,7000000.0
2008-12-25 12:01:00,2.44254,2.44282,2.44254,2.44275,10000000.0
2008-12-25 12:02:00,2.44254,2.44283,2.44252,2.44283,10000000.0
2008-12-25 12:03:00,2.44207,2.44217,2.44205,2.44217,7000000.0
2008-12-25 12:04:00,2.44247,2.44253,2.4423,2.44244,9000000.0
2008-12-25 12:05:00,2.44237,2.44237,2.44205,2.44205,11000000.0
2008-12-25 12:06:00,2.43832,2.44137,2.43832,2.44137,7000000.0
2008-12-25 12:07:00,2.44175,2.4418,2.4416,2.44179,7000000.0
2008-12-25 12:08:00,2.43813,2.4418,2.43813,2.4418,9000000.0
2008-12-25 12:09:00,2.44155,2.44158,2.44135,2.44152,8000000.0
2008-12-25 12:10:00,2.4367,2.4367,2.42958,2.42958,8000000.0
2008-12-25 12:11:00,2.42875,2.429,2.42867,2.429,7000000.0
2008-12-25 12:12:00,2.42815,2.4282,2.42803,2.4281,7000000.0
2008-12-25 12:14:00,2.42836,2.42852,2.42833,2.42852,8000000.0
2008-12-25 12:17:00,2.4283,2.42873,2.4283,2.42873,8000000.0
2008-12-25 12:18:00,2.42843,2.42871,2.42842,2.42871,11000000.0
2008-12-25 12:21:00,2.42889,2.42973,2.42722,2.42722,7000000.0
2008-12-25 12:23:00,2.42842,2.42872,2.42842,2.42872,7000000.0
2008-12-25 12:24:00,2.42847,2.42873,2.42847,2.42873,7000000.0
2008-12-25 12:25:00,2.4286,2.4286,2.42843,2.4286,9000000.0
2008-12-25 12:26:00,2.42815,2.4282,2.42815,2.4282,8000000.0
2008-12-25 12:27:00,2.42845,2.4286,2.42839,2.4286,10000000.0
2008-12-25 12:33:00,2.42835,2.4284,2.42823,2.42823,7000000.0
2008-12-25 12:34:00,2.42846,2.42915,2.42846,2.42915,7000000.0
2008-12-25 12:35:00,2.4289,2.42903,2.4289,2.42902,8000000.0
2008-12-25 12:36:00,2.4295,2.4295,2.4294,2.4294,8000000.0
2008-12-25 12:37:00,2.42912,2.42928,2.42912,2.42925,9000000.0
2008-12-25 12:39:00,2.42905,2.4291,2.429,2.429,9000000.0
2008-12-25 12:44:00,2.42928,2.42928,2.42915,2.42928,8000000.0
2008-12-25 12:45:00,2.42866,2.42909,2.42847,2.42909,10000000.0
2008-12-25 12:46:00,2.4288,2.4289,2.4287,2.42878,9000000.0
2008-12-25 12:47:00,2.42903,2.42924,2.42895,2.42924,10000000.0
2008-12-25 12:48:00,2.42897,2.42897,2.42871,2.42871,11000000.0
2008-12-25 12:49:00,2.42933,2.42942,2.4293,2.4293,7000000.0
2008-12-25 12:51:00,2.42919,2.42921,2.42904,2.42906,8000000.0
2008-12-25 12:52:00,2.42895,2.42939,2.42882,2.42939,11000000.0
2008-12-25 12:54:00,2.42878,2.42888,2.42873,2.42884,7000000.0
2008-12-25 12:56:00,2.42905,2.42905,2.42886,2.42893,7000000.0
2008-12-25 12:57:00,2.42907,2.42907,2.42892,2.42892,7000000.0
2008-12-25 12:58:00,2.42907,2.42907,2.42895,2.42907,8000000.0
2008-12-25 12:59:00,2.42885,2.4289,2.42875,2.42887,7000000.0
2008-12-25 13:00:00,2.42902,2.42902,2.42889,2.42889,8000000.0
2008-12-25 13:02:00,2.42907,2.42907,2.42887,2.42893,7000000.0
2008-12-25 13:04:00,2.4294,2.42946,2.42929,2.42933,7000000.0
2008-12-25 13:06:00,2.42908,2.42908,2.42892,2.42905,7000000.0
2008-12-25 13:07:00,2.42924,2.4293,2.42906,2.42915,7000000.0
2008-12-25 13:08:00,2.42927,2.42927,2.429,2.42907,10000000.0
2008-12-25 13:09:00,2.42921,2.42921,2.42889,2.42899,7000000.0
2008-12-25 13:10:00,2.42923,2.4293,2.4291,2.42925,9000000.0
2008-12-25 13:12:00,2.42878,2.4289,2.42862,2.4289,8000000.0
2008-12-25 13:13:00,2.42923,2.42928,2.42915,2.42928,9000000.0
2008-12-25 13:18:00,2.4291,2.4291,2.42895,2.42907,10000000.0
2008-12-25 13:19:00,2.42947,2.4295,2.42938,2.42948,8000000.0
2008-12-25 13:22:00,2.42837,2.4284,2.42815,2.4284,11000000.0
2008-12-25 13:23:00,2.42846,2.42851,2.42839,2.42843,8000000.0
2008-12-25 13:24:00,2.42985,2.43018,2.42985,2.43018,7000000.0
2008-12-25 13:25:00,2.43107,2.4312,2.43107,2.43115,11000000.0
2008-12-25 13:26:00,2.42947,2.42947,2.4289,2.4289,10000000.0
2008-12-25 13:27:00,2.42842,2.42848,2.42823,2.42823,8000000.0
2008-12-25 13:28:00,2.42782,2.42785,2.42777,2.42782,21000000.0
2008-12-25 13:29:00,2.42812,2.42813,2.42806,2.42807,17000000.0
2008-12-25 13:30:00,2.42811,2.42811,2.42803,2.42803,7000000.0
2008-12-25 13:31:00,2.42831,2.42951,2.42831,2.42951,9000000.0
2008-12-25 13:32:00,2.42889,2.42902,2.42889,2.42902,14000000.0
2008-12-25 13:33:00,2.42835,2.42835,2.42833,2.42833,14000000.0
2008-12-25 13:35:00,2.42873,2.42875,2.42873,2.42875,17000000.0
2008-12-25 13:36:00,2.42855,2.42855,2.42852,2.42853,24000000.0
2008-12-25 13:37:00,2.42815,2.42815,2.42812,2.42812,10000000.0
2008-12-25 13:38:00,2.42848,2.42855,2.42837,2.42847,18000000.0
2008-12-25 13:39:00,2.42835,2.42835,2.42828,2.42835,15000000.0
2008-12-25 13:40:00,2.42855,2.42858,2.42845,2.42857,29000000.0
2008-12-25 13:43:00,2.42815,2.42815,2.42801,2.42802,10000000.0
2008-12-25 13:44:00,2.42827,2.42848,2.42815,2.42843,26000000.0
2008-12-25 13:45:00,2.42807,2.42818,2.42805,2.42807,22000000.0
2008-12-25 13:48:00,2.42809,2.42815,2.42808,2.42815,22000000.0
2008-12-25 13:49:00,2.42852,2.42852,2.4281,2.4281,24000000.0
2008-12-25 13:50:00,2.42785,2.42785,2.42772,2.42772,15000000.0
2008-12-25 13:51:00,2.42857,2.42858,2.42855,2.42857,22000000.0
2008-12-25 13:53:00,2.42877,2.42877,2.42868,2.42868,28000000.0
2008-12-25 13:54:00,2.42837,2.42837,2.42833,2.42835,31000000.0
2008-12-25 13:55:00,2.42855,2.42855,2.42841,2.42841,20000000.0
2008-12-25 13:56:00,2.42853,2.42853,2.42835,2.42842,24000000.0
2008-12-25 13:58:00,2.42857,2.42858,2.42855,2.42855,16000000.0
2008-12-25 13:59:00,2.42873,2.42873,2.42862,2.42862,30000000.0
2008-12-25 14:00:00,2.42837,2.42837,2.42828,2.42837,39000000.0
2008-12-25 14:01:00,2.42871,2.42874,2.42861,2.42862,30000000.0
2008-12-25 14:02:00,2.42874,2.42874,2.42859,2.42859,19000000.0
2008-12-25 14:04:00,2.42887,2.42887,2.42885,2.42887,33000000.0
2008-12-25 14:05:00,2.42891,2.42891,2.4282,2.4282,28000000.0
2008-12-25 14:06:00,2.42847,2.42848,2.42837,2.42847,31000000.0
2008-12-25 14:08:00,2.43675,2.43677,2.43665,2.43677,27000000.0
2008-12-25 14:10:00,2.4361,2.4361,2.42834,2.42834,24000000.0
2008-12-25 14:11:00,2.42818,2.42818,2.42807,2.42818,21000000.0
2008-12-25 14:17:00,2.42765,2.42767,2.42765,2.42765,32000000.0
2008-12-25 14:18:00,2.42857,2.42858,2.42855,2.42857,27000000.0
2008-12-25 14:19:00,2.42787,2.42788,2.42778,2.42778,35000000.0
2008-12-25 14:20:00,2.42798,2.42807,2.42795,2.42807,32000000.0
2008-12-25 14:21:00,2.42817,2.42818,2.42802,2.42817,39000000.0
2008-12-25 14:22:00,2.42768,2.42805,2.42768,2.42805,22000000.0
2008-12-25 14:23:00,2.42758,2.42767,2.42755,2.42765,40000000.0
2008-12-25 14:24:00,2.42818,2.42818,2.42805,2.42815,10000000.0
2008-12-25 14:25:00,2.4278,2.42816,2.42778,2.42816,35000000.0
2008-12-25 14:26:00,2.428,2.428,2.42741,2.42741,18000000.0
2008-12-25 14:32:00,2.4281,2.42813,2.42808,2.42812,32000000.0
2008-12-25 14:33:00,2.42762,2.42762,2.42758,2.4276,20000000.0
2008-12-25 14:34:00,2.42753,2.42753,2.42748,2.4275,25000000.0
2008-12-25 14:35:00,2.4273,2.42733,2.42728,2.4273,23000000.0
2008-12-25 14:37:00,2.42761,2.42801,2.42761,2.42801,41000000.0
2008-12-25 14:38:00,2.42796,2.42796,2.42754,2.42754,54000000.0
2008-12-25 14:39:00,2.42755,2.42755,2.42736,2.42736,36000000.0
2008-12-25 14:40:00,2.42747,2.42753,2.42747,2.42753,36000000.0
2008-12-25 14:41:00,2.4276,2.42762,2.42758,2.4276,41000000.0
2008-12-25 14:42:00,2.4275,2.42753,2.42748,2.42748,19000000.0
2008-12-25 14:44:00,2.428,2.42802,2.42795,2.42797,25000000.0
2008-12-25 14:45:00,2.4276,2.42762,2.42758,2.42758,33000000.0
2008-12-25 14:46:00,2.42706,2.42714,2.42706,2.42706,11000000.0
2008-12-25 14:47:00,2.4276,2.4276,2.42757,2.42758,7000000.0
2008-12-25 14:48:00,2.42738,2.4274,2.42737,2.4274,21000000.0
2008-12-25 14:49:00,2.42766,2.42766,2.42749,2.42759,32000000.0
2008-12-25 14:50:00,2.42721,2.42732,2.42721,2.42731,33000000.0
2008-12-25 14:51:00,2.42718,2.4272,2.42715,2.4272,37000000.0
2008-12-25 14:52:00,2.42734,2.42734,2.42725,2.42725,17000000.0
2008-12-25 14:53:00,2.4274,2.4274,2.42735,2.4274,22000000.0
2008-12-25 14:54:00,2.42818,2.4282,2.42813,2.42817,17000000.0
2008-12-25 14:55:00,2.42805,2.4281,2.42805,2.4281,7000000.0
2008-12-25 14:56:00,2.42807,2.4282,2.42807,2.42818,21000000.0
2008-12-25 14:57:00,2.42805,2.42807,2.42792,2.42795,12000000.0
2008-12-25 14:58:00,2.42826,2.42842,2.42814,2.42828,31000000.0
2008-12-25 14:59:00,2.42857,2.4286,2.42855,2.4286,20000000.0
2008-12-25 15:00:00,2.42817,2.42854,2.42817,2.42854,32000000.0
2008-12-25 15:01:00,2.42915,2.42918,2.429,2.42917,14000000.0
2008-12-25 15:02:00,2.4289,2.4291,2.42888,2.429,26000000.0
2008-12-25 15:03:00,2.42928,2.4293,2.42925,2.42925,30000000.0
2008-12-25 15:04:00,2.42944,2.42944,2.42916,2.42926,29000000.0
2008-12-25 15:05:00,2.4293,2.4295,2.4293,2.42945,28000000.0
2008-12-25 15:07:00,2.42925,2.42925,2.4292,2.42925,26000000.0
2008-12-25 15:08:00,2.4294,2.42945,2.42938,2.4294,25000000.0
2008-12-25 15:10:00,2.42908,2.42923,2.42908,2.42917,36000000.0
2008-12-25 15:11:00,2.42938,2.42943,2.42935,2.4294,27000000.0
2008-12-25 15:12:00,2.4276,2.4278,2.4276,2.42778,26000000.0
2008-12-25 15:13:00,2.42802,2.42805,2.428,2.42802,41000000.0
2008-12-25 15:14:00,2.42812,2.42812,2.42802,2.42802,30000000.0
2008-12-25 15:15:00,2.4281,2.42813,2.4281,2.42813,21000000.0
2008-12-25 15:16:00,2.42788,2.42788,2.42744,2.42744,9000000.0
2008-12-25 15:18:00,2.42753,2.42753,2.4275,2.42753,10000000.0
2008-12-25 15:19:00,2.42731,2.42731,2.42715,2.42715,16000000.0
2008-12-25 15:20:00,2.42733,2.42733,2.4273,2.4273,20000000.0
2008-12-25 15:22:00,2.42708,2.42708,2.42695,2.42695,22000000.0
2008-12-25 15:23:00,2.42713,2.42715,2.42708,2.42713,36000000.0
2008-12-25 15:24:00,2.42802,2.42802,2.428,2.42802,20000000.0
2008-12-25 15:25:00,2.42738,2.42802,2.42738,2.42802,14000000.0
2008-12-25 15:26:00,2.42827,2.42828,2.42816,2.42816,40000000.0
2008-12-25 15:27:00,2.4285,2.42853,2.4285,2.42853,32000000.0
2008-12-25 15:28:00,2.42833,2.42835,2.4282,2.4283,55000000.0
2008-12-25 15:29:00,2.4285,2.42853,2.4267,2.4267,47000000.0
2008-12-25 15:31:00,2.4271,2.42713,2.42708,2.4271,58000000.0
2008-12-25 15:33:00,2.42681,2.42682,2.42669,2.42669,32000000.0
2008-12-25 15:34:00,2.42698,2.42768,2.42698,2.42768,22000000.0
2008-12-25 15:35:00,2.42767,2.4277,2.42745,2.4277,30000000.0
2008-12-25 15:36:00,2.42647,2.4265,2.42645,2.4265,23000000.0
2008-12-25 15:38:00,2.4279,2.4279,2.42775,2.42788,61000000.0
2008-12-25 15:43:00,2.42768,2.42768,2.4276,2.42762,30000000.0
2008-12-25 15:45:00,2.42812,2.42812,2.42797,2.42797,36000000.0
2008-12-25 15:46:00,2.42807,2.4281,2.42805,2.42807,24000000.0
2008-12-25 15:47:00,2.4279,2.4279,2.42785,2.42788,31000000.0
2008-12-25 15:49:00,2.42807,2.4281,2.42805,2.4281,25000000.0
2008-12-25 15:51:00,2.42767,2.4277,2.42755,2.42767,37000000.0
2008-12-25 15:53:00,2.42795,2.42869,2.42795,2.42869,15000000.0
2008-12-25 15:54:00,2.42887,2.4289,2.42885,2.42887,26000000.0
2008-12-25 15:55:00,2.42903,2.42903,2.42888,2.42889,33000000.0
2008-12-25 15:57:00,2.42815,2.4282,2.42815,2.42817,34000000.0
2008-12-25 15:58:00,2.42847,2.42899,2.42847,2.42899,24000000.0
2008-12-25 15:59:00,2.42891,2.42921,2.42891,2.42921,23000000.0
2008-12-25 16:00:00,2.42908,2.42927,2.42908,2.42926,51000000.0
2008-12-25 16:01:00,2.42883,2.42889,2.42882,2.42883,31000000.0
2008-12-25 16:02:00,2.42895,2.42905,2.42884,2.42905,29000000.0
2008-12-25 16:04:00,2.4289,2.4289,2.42885,2.4289,38000000.0
2008-12-25 16:05:00,2.42905,2.4291,2.429,2.42905,37000000.0
2008-12-25 16:07:00,2.42855,2.42884,2.42855,2.42877,37000000.0
2008-12-25 16:08:00,2.42893,2.42907,2.42893,2.42907,37000000.0
2008-12-25 16:10:00,2.4371,2.4371,2.42927,2.42927,41000000.0
2008-12-25 16:11:00,2.429,2.42903,2.42889,2.42889,27000000.0
2008-12-25 16:12:00,2.4371,2.4371,2.42996,2.42996,22000000.0
2008-12-25 16:13:00,2.42928,2.4293,2.42925,2.4293,38000000.0
2008-12-25 16:15:00,2.4296,2.4296,2.4295,2.4296,42000000.0
2008-12-25 16:17:00,2.42994,2.42994,2.42986,2.42986,22000000.0
2008-12-25 16:18:00,2.43015,2.4302,2.43015,2.43018,49000000.0
2008-12-25 16:19:00,2.42995,2.43,2.42995,2.42995,27000000.0
2008-12-25 16:20:00,2.43045,2.43045,2.4303,2.43031,52000000.0
2008-12-25 16:23:00,2.43077,2.4308,2.43067,2.43077,48000000.0
2008-12-25 16:24:00,2.43098,2.431,2.43095,2.43098,44000000.0
2008-12-25 16:26:00,2.42922,2.42922,2.42867,2.42867,41000000.0
2008-12-25 16:27:00,2.4281,2.4281,2.42763,2.42763,46000000.0
2008-12-25 16:30:00,2.42767,2.4277,2.42755,2.42767,43000000.0
2008-12-25 16:31:00,2.42758,2.4276,2.42745,2.42755,36000000.0
2008-12-25 16:32:00,2.42758,2.42772,2.42754,2.42762,34000000.0
2008-12-25 16:34:00,2.42785,2.4279,2.42777,2.42778,29000000.0
2008-12-25 16:35:00,2.4281,2.4281,2.42795,2.4281,53000000.0
2008-12-25 16:36:00,2.42788,2.4279,2.42775,2.4279,43000000.0
2008-12-25 16:38:00,2.4281,2.4281,2.42798,2.4281,34000000.0
2008-12-25 16:39:00,2.4279,2.4279,2.4278,2.4279,43000000.0
2008-12-25 16:41:00,2.4281,2.4281,2.42785,2.4281,44000000.0
2008-12-25 16:42:00,2.4279,2.4279,2.42775,2.42785,57000000.0
2008-12-25 16:47:00,2.4281,2.42823,2.428,2.42815,55000000.0
2008-12-25 16:48:00,2.4279,2.4279,2.42775,2.4279,46000000.0
2008-12-25 16:50:00,2.42807,2.4281,2.4279,2.42808,45000000.0
2008-12-25 16:51:00,2.4279,2.4279,2.42785,2.4279,30000000.0
2008-12-25 16:52:00,2.42817,2.42817,2.42796,2.42796,30000000.0
2008-12-25 16:53:00,2.42805,2.42805,2.42794,2.42794,19000000.0
2008-12-25 16:54:00,2.42815,2.4282,2.42815,2.4282,18000000.0
2008-12-25 16:55:00,2.42785,2.4279,2.42785,2.4279,40000000.0
2008-12-25 16:56:00,2.42805,2.42805,2.42792,2.42795,37000000.0
2008-12-25 16:58:00,2.42818,2.42818,2.42806,2.42806,45000000.0
2008-12-25 17:00:00,2.42835,2.42835,2.42816,2.42816,47000000.0
2008-12-25 17:01:00,2.42854,2.42854,2.42819,2.42821,26000000.0
2008-12-25 17:02:00,2.42836,2.42836,2.42809,2.42811,33000000.0
2008-12-25 17:03:00,2.4283,2.4284,2.42818,2.42835,33000000.0
2008-12-25 17:04:00,2.42871,2.42876,2.42844,2.42844,37000000.0
2008-12-25 17:06:00,2.42903,2.42908,2.42889,2.42892,46000000.0
2008-12-25 17:07:00,2.42899,2.42903,2.42882,2.42882,33000000.0
2008-12-25 17:09:00,2.42887,2.4289,2.42885,2.4289,47000000.0
2008-12-25 17:10:00,2.4288,2.4288,2.42875,2.4288,36000000.0
2008-12-25 17:11:00,2.42904,2.42904,2.42889,2.42889,44000000.0
2008-12-25 17:12:00,2.4288,2.4288,2.4286,2.42865,23000000.0
2008-12-25 17:13:00,2.42905,2.42905,2.42884,2.42894,35000000.0
2008-12-25 17:14:00,2.42897,2.42903,2.42882,2.42882,27000000.0
2008-12-25 17:15:00,2.42901,2.42905,2.42883,2.42886,26000000.0
2008-12-25 17:16:00,2.42903,2.42904,2.42881,2.42881,27000000.0
2008-12-25 17:17:00,2.42902,2.42902,2.42881,2.42882,38000000.0
2008-12-25 17:18:00,2.4289,2.4289,2.4288,2.4289,29000000.0
2008-12-25 17:19:00,2.42875,2.4288,2.42875,2.4288,19000000.0
2008-12-25 17:20:00,2.42887,2.4289,2.42885,2.42885,29000000.0
2008-12-25 17:21:00,2.42905,2.42905,2.42893,2.42893,26000000.0
2008-12-25 17:23:00,2.42905,2.42905,2.42891,2.42892,32000000.0
2008-12-25 17:24:00,2.42903,2.42904,2.42879,2.42882,23000000.0
2008-12-25 17:26:00,2.4291,2.4291,2.42898,2.429,18000000.0
2008-12-25 17:27:00,2.42928,2.4293,2.42915,2.42928,44000000.0
2008-12-25 17:28:00,2.42947,2.42947,2.42904,2.4291,39000000.0
2008-12-25 17:29:00,2.42915,2.42926,2.42913,2.42915,36000000.0
2008-12-25 17:30:00,2.42948,2.4295,2.42943,2.4295,61000000.0
2008-12-25 17:31:00,2.4291,2.4291,2.42895,2.42907,62000000.0
2008-12-25 17:32:00,2.4294,2.4294,2.42907,2.42907,54000000.0
2008-12-25 17:33:00,2.4292,2.4292,2.42907,2.42907,64000000.0
2008-12-25 17:34:00,2.42945,2.42948,2.42935,2.42948,60000000.0
2008-12-25 17:36:00,2.42925,2.42928,2.42918,2.4292,58000000.0
2008-12-25 17:38:00,2.42936,2.42938,2.42922,2.42923,44000000.0
2008-12-25 17:41:00,2.42967,2.42967,2.42946,2.42946,50000000.0
2008-12-25 17:42:00,2.42964,2.42964,2.42947,2.42947,37000000.0
2008-12-25 17:43:00,2.42984,2.42984,2.42973,2.42973,33000000.0
2008-12-25 17:44:00,2.4301,2.4302,2.43007,2.4302,46000000.0
2008-12-25 17:45:00,2.43016,2.4302,2.42997,2.42997,49000000.0
2008-12-25 17:46:00,2.43017,2.43027,2.43012,2.43027,56000000.0
2008-12-25 17:47:00,2.43064,2.43064,2.4303,2.4303,65000000.0
2008-12-25 17:48:00,2.43027,2.4303,2.43018,2.43027,61000000.0
2008-12-25 17:49:00,2.4306,2.4306,2.43021,2.43021,72000000.0
2008-12-25 17:50:00,2.43048,2.43065,2.43044,2.43065,53000000.0
2008-12-25 17:51:00,2.43092,2.43092,2.43067,2.4307,54000000.0
2008-12-25 17:52:00,2.43075,2.43077,2.43075,2.43075,51000000.0
2008-12-25 17:53:00,2.43113,2.43113,2.43101,2.43101,42000000.0
2008-12-25 17:54:00,2.43077,2.4308,2.43075,2.43077,32000000.0
2008-12-25 17:56:00,2.4311,2.4311,2.4308,2.4308,47000000.0
2008-12-25 17:57:00,2.43092,2.43097,2.43078,2.43095,34000000.0
2008-12-25 17:58:00,2.43085,2.43106,2.43081,2.43081,44000000.0
2008-12-25 17:59:00,2.4311,2.4311,2.43083,2.43083,39000000.0
2008-12-25 18:00:00,2.43098,2.431,2.43095,2.43098,32000000.0
2008-12-25 18:01:00,2.43077,2.4308,2.43075,2.43077,52000000.0
2008-12-25 18:02:00,2.43095,2.431,2.43095,2.43097,30000000.0
2008-12-25 18:03:00,2.43077,2.4308,2.43068,2.43077,38000000.0
2008-12-25 18:05:00,2.43108,2.4313,2.43108,2.4313,36000000.0
2008-12-25 18:06:00,2.43109,2.43136,2.43109,2.43132,32000000.0
2008-12-25 18:07:00,2.43088,2.43088,2.42874,2.42874,38000000.0
2008-12-25 18:08:00,2.43145,2.4315,2.43145,2.4315,56000000.0
2008-12-25 18:10:00,2.44017,2.4402,2.44008,2.44017,26000000.0
2008-12-25 18:12:00,2.43956,2.43956,2.43206,2.43208,24000000.0
2008-12-25 18:13:00,2.43141,2.43162,2.43141,2.4315,30000000.0
2008-12-25 18:14:00,2.4398,2.4398,2.43191,2.43191,22000000.0
2008-12-25 18:15:00,2.43168,2.432,2.43168,2.43172,21000000.0
2008-12-25 18:16:00,2.43985,2.43985,2.43229,2.43229,66000000.0
2008-12-25 18:17:00,2.43168,2.4317,2.43155,2.43165,60000000.0
2008-12-25 18:18:00,2.44035,2.4404,2.44035,2.44035,33000000.0
2008-12-25 18:19:00,2.4319,2.4319,2.43175,2.43187,46000000.0
2008-12-25 18:20:00,2.44005,2.44005,2.43218,2.43218,61000000.0
2008-12-25 18:22:00,2.43969,2.43969,2.43256,2.43256,49000000.0
2008-12-25 18:23:00,2.43172,2.432,2.43172,2.432,34000000.0
2008-12-25 18:24:00,2.43987,2.43987,2.43247,2.43247,47000000.0
2008-12-25 18:25:00,2.43173,2.43187,2.43164,2.43182,31000000.0
2008-12-25 18:26:00,2.43985,2.43985,2.43239,2.43239,43000000.0
2008-12-25 18:27:00,2.43168,2.4317,2.43165,2.43165,35000000.0
2008-12-25 18:28:00,2.4401,2.4401,2.43227,2.43227,18000000.0
2008-12-25 18:29:00,2.43165,2.4317,2.43165,2.43165,24000000.0
2008-12-25 18:30:00,2.44023,2.44023,2.43237,2.43237,32000000.0
2008-12-25 18:31:00,2.4317,2.4317,2.4316,2.4317,46000000.0
2008-12-25 18:32:00,2.44007,2.44007,2.43245,2.43245,55000000.0
2008-12-25 18:33:00,2.43204,2.43204,2.43192,2.43192,29000000.0
2008-12-25 18:34:00,2.43999,2.43999,2.43217,2.43217,32000000.0
2008-12-25 18:35:00,2.4319,2.4319,2.43175,2.43187,47000000.0
2008-12-25 18:36:00,2.44014,2.44014,2.43263,2.43263,65000000.0
2008-12-25 18:37:00,2.43205,2.43208,2.43195,2.43208,63000000.0
2008-12-25 18:38:00,2.43217,2.4322,2.43215,2.43215,61000000.0
2008-12-25 18:40:00,2.43238,2.4324,2.43217,2.43237,52000000.0
2008-12-25 18:41:00,2.43215,2.4322,2.43197,2.43215,68000000.0
2008-12-25 18:42:00,2.43275,2.43278,2.43265,2.43275,40000000.0
2008-12-25 18:43:00,2.43242,2.43268,2.43242,2.43268,39000000.0
2008-12-25 18:44:00,2.43255,2.43255,2.43253,2.43253,33000000.0
2008-12-25 18:46:00,2.43265,2.43278,2.43265,2.43278,61000000.0
2008-12-25 18:47:00,2.43257,2.43258,2.43255,2.43255,41000000.0
2008-12-25 18:48:00,2.43278,2.4328,2.43275,2.43278,26000000.0
2008-12-25 18:49:00,2.43257,2.43275,2.43249,2.43275,31000000.0
2008-12-25 18:50:00,2.43259,2.43273,2.43253,2.43272,37000000.0
2008-12-25 18:51:00,2.43257,2.43257,2.43255,2.43257,17000000.0
2008-12-25 18:55:00,2.4327,2.4328,2.4326,2.4327,22000000.0
2008-12-25 18:56:00,2.43248,2.4326,2.4324,2.43248,16000000.0
2008-12-25 18:58:00,2.4328,2.4328,2.43277,2.4328,19000000.0
2008-12-25 18:59:00,2.43257,2.4326,2.43255,2.4326,26000000.0
2008-12-25 19:00:00,2.4331,2.4331,2.43305,2.4331,12000000.0
2008-12-25 19:01:00,2.43285,2.4329,2.43277,2.43277,18000000.0
2008-12-25 19:02:00,2.43303,2.43326,2.43303,2.43326,23000000.0
2008-12-25 19:03:00,2.4333,2.4333,2.43325,2.4333,21000000.0
2008-12-25 19:04:00,2.43326,2.43345,2.43326,2.43332,55000000.0
2008-12-25 19:05:00,2.43337,2.4334,2.43335,2.43337,42000000.0
2008-12-25 19:06:00,2.43316,2.43334,2.43308,2.43332,63000000.0
2008-12-25 19:07:00,2.43397,2.434,2.43388,2.43397,39000000.0
2008-12-25 19:08:00,2.43375,2.4338,2.43375,2.43375,32000000.0
2008-12-25 19:09:00,2.43378,2.434,2.43375,2.434,56000000.0
2008-12-25 19:10:00,2.43371,2.434,2.43371,2.434,27000000.0
2008-12-25 19:11:00,2.43377,2.4338,2.4336,2.43377,36000000.0
2008-12-25 19:17:00,2.43397,2.434,2.43395,2.43398,17000000.0
2008-12-25 19:18:00,2.43377,2.4338,2.43375,2.4338,30000000.0
2008-12-25 19:19:00,2.43418,2.4343,2.43418,2.43427,36000000.0
2008-12-25 19:20:00,2.43412,2.43465,2.43412,2.43465,23000000.0
2008-12-25 19:21:00,2.43433,2.43446,2.43433,2.43446,21000000.0
2008-12-25 19:22:00,2.4344,2.43463,2.43436,2.43462,25000000.0
2008-12-25 19:23:00,2.43478,2.4348,2.43475,2.43477,12000000.0
2008-12-25 19:24:00,2.43467,2.43478,2.43452,2.43475,39000000.0
2008-12-25 19:25:00,2.4347,2.4347,2.43455,2.43468,49000000.0
2008-12-25 19:27:00,2.43535,2.4354,2.43528,2.43537,51000000.0
2008-12-25 19:28:00,2.435,2.435,2.43495,2.435,40000000.0
2008-12-25 19:29:00,2.4355,2.4355,2.43527,2.4354,28000000.0
2008-12-25 19:30:00,2.4352,2.4352,2.4349,2.43495,32000000.0
2008-12-25 19:33:00,2.43544,2.43544,2.4352,2.43521,14000000.0
2008-12-25 19:35:00,2.43536,2.43548,2.43533,2.43548,28000000.0
2008-12-25 19:38:00,2.4354,2.4354,2.43533,2.43535,18000000.0
2008-12-25 19:39:00,2.4355,2.4355,2.43533,2.43542,13000000.0
2008-12-25 19:40:00,2.43503,2.4352,2.435,2.43515,16000000.0
2008-12-25 19:41:00,2.43532,2.43537,2.43525,2.43537,17000000.0
2008-12-25 19:42:00,2.43522,2.4354,2.4352,2.43538,19000000.0
2008-12-25 19:46:00,2.43527,2.4355,2.43522,2.4355,18000000.0
2008-12-25 19:48:00,2.4353,2.4354,2.4353,2.43537,18000000.0
2008-12-25 19:53:00,2.4359,2.4359,2.43585,2.43588,21000000.0
2008-12-25 19:55:00,2.4357,2.4357,2.43545,2.43562,30000000.0
2008-12-25 19:57:00,2.43584,2.43584,2.43556,2.43556,12000000.0
2008-12-25 19:58:00,2.4357,2.4357,2.43565,2.4357,13000000.0
2008-12-25 19:59:00,2.43585,2.43585,2.43565,2.43565,31000000.0
2008-12-25 20:01:00,2.43587,2.4359,2.43582,2.43587,13000000.0
2008-12-25 20:25:00,2.43477,2.43477,2.43455,2.43462,16000000.0
2008-12-25 20:26:00,2.43452,2.4347,2.4345,2.43452,22000000.0
2008-12-25 20:27:00,2.43461,2.43472,2.43454,2.43458,11000000.0
2008-12-25 20:28:00,2.43434,2.43458,2.43434,2.43458,7000000.0
2008-12-25 20:29:00,2.43478,2.43481,2.43464,2.43466,20000000.0
2008-12-25 20:30:00,2.43488,2.43493,2.43469,2.43473,27000000.0
2008-12-25 20:31:00,2.43463,2.43463,2.4346,2.43463,17000000.0
2008-12-25 20:32:00,2.43491,2.43496,2.43474,2.43474,20000000.0
2008-12-25 20:33:00,2.435,2.435,2.4348,2.43495,14000000.0
2008-12-25 20:34:00,2.43468,2.4347,2.4346,2.43465,28000000.0
2008-12-25 20:35:00,2.43475,2.4348,2.4347,2.43472,23000000.0
2008-12-25 20:36:00,2.43491,2.43491,2.43478,2.43478,11000000.0
2008-12-25 20:37:00,2.43465,2.4347,2.4346,2.43467,7000000.0
2008-12-25 20:38:00,2.43475,2.43478,2.43465,2.43475,10000000.0
2008-12-25 20:39:00,2.4349,2.43495,2.4349,2.4349,9000000.0
2008-12-25 20:40:00,2.43465,2.43465,2.4346,2.43465,7000000.0
2008-12-25 20:41:00,2.43495,2.435,2.4349,2.43495,8000000.0
2008-12-25 20:43:00,2.43465,2.43465,2.43463,2.43465,12000000.0
2008-12-25 20:44:00,2.43495,2.43497,2.43488,2.43495,7000000.0
2008-12-25 20:46:00,2.43465,2.4347,2.43463,2.43465,9000000.0
2008-12-25 20:47:00,2.43472,2.4348,2.4347,2.4348,11000000.0
2008-12-25 20:55:00,2.435,2.435,2.43492,2.43497,8000000.0
2008-12-25 20:57:00,2.4347,2.4347,2.43463,2.4347,18000000.0
2008-12-25 20:58:00,2.4348,2.4348,2.43475,2.4348,14000000.0
2008-12-25 20:59:00,2.43465,2.4347,2.43463,2.43465,8000000.0
2008-12-25 21:05:00,2.4348,2.4348,2.4347,2.43472,11000000.0
2008-12-25 21:06:00,2.43458,2.43462,2.43446,2.43449,8000000.0
2008-12-25 21:09:00,2.43492,2.43495,2.43492,2.43495,9000000.0
2008-12-25 21:10:00,2.43475,2.43475,2.43455,2.4346,9000000.0
2008-12-25 21:11:00,2.43445,2.4345,2.43443,2.43445,8000000.0
2008-12-25 21:14:00,2.43475,2.4348,2.43475,2.43475,8000000.0
2008-12-25 21:15:00,2.43445,2.4345,2.43445,2.43447,11000000.0
2008-12-25 21:24:00,2.435,2.435,2.43495,2.43497,8000000.0
2008-12-25 21:25:00,2.43479,2.43479,2.43471,2.43473,9000000.0
2008-12-25 21:26:00,2.4345,2.4345,2.43447,2.4345,17000000.0
2008-12-25 21:28:00,2.43478,2.4348,2.4347,2.4348,20000000.0
2008-12-25 21:29:00,2.4347,2.4347,2.43467,2.43467,11000000.0
2008-12-25 21:30:00,2.43495,2.43495,2.43483,2.43483,9000000.0
2008-12-25 22:08:00,2.43655,2.43658,2.4365,2.43658,30000000.0
2008-12-25 22:10:00,2.44315,2.44318,2.44315,2.44315,8000000.0
2008-12-25 22:12:00,2.44312,2.44318,2.44312,2.44317,15000000.0
2008-12-25 22:14:00,2.44315,2.44318,2.44315,2.44315,13000000.0
2008-12-25 22:16:00,2.4433,2.4433,2.44317,2.44322,8000000.0
2008-12-25 22:18:00,2.43885,2.43888,2.43885,2.43888,9000000.0
2008-12-25 22:20:00,2.439,2.4392,2.43868,2.4392,7000000.0
2008-12-25 22:22:00,2.43838,2.43838,2.43833,2.43838,11000000.0
2008-12-25 22:24:00,2.43835,2.43848,2.4383,2.4383,10000000.0
2008-12-25 22:26:00,2.43835,2.43838,2.43835,2.43837,8000000.0
2008-12-25 22:28:00,2.43838,2.4385,2.43832,2.43832,10000000.0
2008-12-25 22:29:00,2.4383,2.43838,2.4383,2.43835,7000000.0
2008-12-25 22:32:00,2.43737,2.43748,2.4373,2.43743,7000000.0
2008-12-25 22:34:00,2.43712,2.43738,2.43712,2.43735,47000000.0
2008-12-25 22:36:00,2.43737,2.43738,2.43735,2.43738,26000000.0
2008-12-25 22:38:00,2.43735,2.43738,2.43735,2.43738,15000000.0
2008-12-25 22:40:00,2.4373,2.43738,2.4373,2.4373,9000000.0
2008-12-25 22:42:00,2.43697,2.43708,2.43695,2.43695,9000000.0
2008-12-25 22:44:00,2.43698,2.43698,2.43695,2.43695,8000000.0
2008-12-25 22:46:00,2.43708,2.4372,2.43705,2.43707,9000000.0
2008-12-25 22:48:00,2.43708,2.43718,2.43705,2.43708,11000000.0
2008-12-25 22:50:00,2.43703,2.43708,2.437,2.43708,16000000.0
2008-12-25 22:52:00,2.43707,2.43708,2.43705,2.43705,10000000.0
2008-12-25 22:54:00,2.43705,2.43708,2.43705,2.43708,13000000.0
2008-12-25 22:56:00,2.43708,2.43708,2.43708,2.43708,8000000.0
2008-12-25 22:58:00,2.4372,2.4372,2.43705,2.43708,7000000.0
2008-12-25 22:59:00,2.43708,2.43708,2.43705,2.43705,9000000.0
2008-12-25 23:01:00,2.43712,2.4372,2.43705,2.43705,9000000.0
2008-12-25 23:04:00,2.43708,2.43708,2.43705,2.43705,11000000.0
2008-12-25 23:06:00,2.43708,2.43708,2.43705,2.43705,8000000.0
2008-12-25 23:08:00,2.43707,2.43708,2.43705,2.43708,15000000.0
2008-12-25 23:10:00,2.43715,2.43715,2.43705,2.43705,8000000.0
2008-12-25 23:12:00,2.43715,2.4372,2.43698,2.43715,8000000.0
2008-12-25 23:14:00,2.43705,2.4372,2.43705,2.43717,9000000.0
2008-12-25 23:16:00,2.43708,2.43708,2.43705,2.43708,9000000.0
2008-12-25 23:18:00,2.43708,2.4372,2.43705,2.43717,9000000.0
2008-12-25 23:20:00,2.43707,2.43715,2.43705,2.43712,8000000.0
2008-12-26 00:02:00,2.4418,2.4418,2.44147,2.44148,9000000.0
2008-12-26 00:04:00,2.44168,2.44168,2.44165,2.44165,10000000.0
2008-12-26 00:06:00,2.44198,2.44198,2.44188,2.44195,8000000.0
2008-12-26 00:08:00,2.44197,2.44203,2.44195,2.44195,8000000.0
2008-12-26 00:10:00,2.43882,2.43883,2.43875,2.43877,23000000.0
2008-12-26 00:11:00,2.42626,2.42626,2.42287,2.42287,10000000.0
2008-12-26 00:12:00,2.42353,2.43341,2.42353,2.43341,9000000.0
2008-12-26 00:14:00,2.4341,2.43462,2.4341,2.43462,7000000.0
2008-12-26 00:16:00,2.43451,2.43451,2.43436,2.43437,9000000.0
2008-12-26 00:17:00,2.43444,2.43452,2.43355,2.43452,7000000.0
2008-12-26 00:18:00,2.43605,2.43618,2.43605,2.43607,8000000.0
2008-12-26 00:19:00,2.43615,2.43663,2.43615,2.43663,10000000.0
2008-12-26 00:20:00,2.44123,2.4414,2.44123,2.44123,10000000.0
2008-12-26 00:22:00,2.43701,2.43725,2.43701,2.43725,8000000.0
2008-12-26 00:24:00,2.44263,2.44278,2.44257,2.44278,8000000.0
2008-12-26 00:26:00,2.4415,2.4415,2.44127,2.44145,7000000.0
2008-12-26 00:28:00,2.44167,2.4419,2.44165,2.44165,8000000.0
2008-12-26 00:29:00,2.43745,2.43777,2.43745,2.43747,10000000.0
2008-12-26 00:30:00,2.43733,2.43733,2.43461,2.43461,8000000.0
2008-12-26 00:32:00,2.4411,2.4411,2.44088,2.44102,7000000.0
2008-12-26 00:34:00,2.4411,2.4411,2.441,2.44107,23000000.0
2008-12-26 00:35:00,2.43405,2.43405,2.43329,2.43329,7000000.0
2008-12-26 00:36:00,2.43325,2.43358,2.43325,2.43358,9000000.0
2008-12-26 00:37:00,2.4336,2.4336,2.43171,2.4335,8000000.0
2008-12-26 00:38:00,2.441,2.4411,2.44092,2.441,7000000.0
2008-12-26 00:40:00,2.4428,2.443,2.4428,2.443,7000000.0
2008-12-26 00:41:00,2.4335,2.43365,2.43341,2.43361,10000000.0
2008-12-26 00:42:00,2.43363,2.43363,2.43345,2.4335,8000000.0
2008-12-26 00:43:00,2.43351,2.43372,2.43351,2.43372,5000000.0
2008-12-26 00:44:00,2.44237,2.4424,2.44182,2.44227,11000000.0
2008-12-26 00:45:00,2.44225,2.4424,2.44218,2.44232,16000000.0
2008-12-26 00:46:00,2.43444,2.43475,2.43444,2.43475,10000000.0
2008-12-26 00:48:00,2.4413,2.4413,2.44117,2.4413,8000000.0
2008-12-26 00:49:00,2.43474,2.43474,2.43449,2.43465,10000000.0
2008-12-26 00:50:00,2.44117,2.4413,2.44115,2.44123,10000000.0
2008-12-26 00:51:00,2.43378,2.43378,2.43346,2.43349,8000000.0
2008-12-26 00:52:00,2.43855,2.43855,2.43835,2.43835,7000000.0
2008-12-26 00:54:00,2.43338,2.43338,2.43305,2.43305,10000000.0
2008-12-26 00:56:00,2.43857,2.4386,2.43845,2.43858,11000000.0
2008-12-26 00:58:00,2.43307,2.43331,2.43307,2.43331,10000000.0
2008-12-26 01:00:00,2.43562,2.43693,2.43562,2.43693,19000000.0
2008-12-26 01:01:00,2.43607,2.43607,2.43535,2.43535,12000000.0
2008-12-26 01:02:00,2.4408,2.441,2.44075,2.44088,8000000.0
2008-12-26 01:03:00,2.43547,2.43547,2.43519,2.43526,7000000.0
2008-12-26 01:04:00,2.4408,2.44098,2.44075,2.4408,8000000.0
2008-12-26 01:05:00,2.43428,2.43428,2.43378,2.43378,7000000.0
2008-12-26 01:06:00,2.4338,2.43405,2.4338,2.43392,8000000.0
2008-12-26 01:08:00,2.44287,2.44287,2.44265,2.44275,5000000.0
2008-12-26 01:09:00,2.43382,2.43456,2.43382,2.43456,5000000.0
2008-12-26 01:10:00,2.43584,2.43584,2.43481,2.43481,10000000.0
2008-12-26 01:12:00,2.44287,2.4429,2.44285,2.44287,8000000.0
2008-12-26 01:14:00,2.4425,2.4426,2.44242,2.44255,10000000.0
2008-12-26 01:15:00,2.4338,2.4338,2.43364,2.43372,10000000.0
2008-12-26 01:16:00,2.44217,2.4422,2.44207,2.44218,8000000.0
2008-12-26 01:18:00,2.4401,2.4401,2.44005,2.44005,8000000.0
2008-12-26 01:19:00,2.43997,2.44,2.4399,2.44,11000000.0
2008-12-26 01:22:00,2.43868,2.4388,2.43868,2.4388,7000000.0
2008-12-26 01:24:00,2.44205,2.44217,2.44205,2.44217,7000000.0
2008-12-26 01:26:00,2.44257,2.4426,2.44252,2.44257,14000000.0
2008-12-26 01:28:00,2.4425,2.4426,2.44242,2.4426,9000000.0
2008-12-26 01:30:00,2.43558,2.43703,2.43558,2.43646,10000000.0
2008-12-26 01:31:00,2.4356,2.43594,2.4356,2.43594,10000000.0
2008-12-26 01:32:00,2.4402,2.4402,2.44007,2.44017,18000000.0
2008-12-26 01:34:00,2.43958,2.43958,2.43955,2.43955,16000000.0
2008-12-26 01:35:00,2.43651,2.43803,2.43651,2.43803,8000000.0
2008-12-26 01:36:00,2.43809,2.43809,2.436,2.436,9000000.0
2008-12-26 01:37:00,2.43722,2.43812,2.43722,2.43812,7000000.0
2008-12-26 01:38:00,2.44075,2.44078,2.44073,2.44075,12000000.0
2008-12-26 01:39:00,2.43829,2.43829,2.43801,2.43801,12000000.0
2008-12-26 01:40:00,2.43782,2.43782,2.43575,2.43575,7000000.0
2008-12-26 01:41:00,2.43545,2.4361,2.43545,2.4361,11000000.0
2008-12-26 01:42:00,2.43633,2.43654,2.43633,2.43654,7000000.0
2008-12-26 01:43:00,2.43663,2.43663,2.43626,2.43655,8000000.0
2008-12-26 01:44:00,2.43887,2.43888,2.43885,2.43888,7000000.0
2008-12-26 01:46:00,2.43947,2.4395,2.43935,2.43935,7000000.0
2008-12-26 01:47:00,2.43648,2.43678,2.43648,2.43675,14000000.0
2008-12-26 01:48:00,2.43682,2.43686,2.4367,2.4367,7000000.0
2008-12-26 01:50:00,2.43858,2.43858,2.43855,2.43855,10000000.0
2008-12-26 01:52:00,2.43678,2.43693,2.43678,2.43684,13000000.0
2008-12-26 01:53:00,2.43681,2.43681,2.43674,2.43674,7000000.0
2008-12-26 01:54:00,2.43674,2.43685,2.43672,2.43677,9000000.0
2008-12-26 01:56:00,2.43665,2.4367,2.43664,2.4367,17000000.0
2008-12-26 01:57:00,2.43666,2.4367,2.43661,2.43663,13000000.0
2008-12-26 01:58:00,2.44013,2.44017,2.44013,2.44015,10000000.0
2008-12-26 01:59:00,2.43668,2.43671,2.43661,2.43668,6000000.0
2008-12-26 02:00:00,2.4335,2.43662,2.4335,2.43662,11000000.0
2008-12-26 02:01:00,2.4368,2.43715,2.4368,2.437,8000000.0
2008-12-26 02:02:00,2.43955,2.44156,2.43955,2.44156,9000000.0
2008-12-26 02:03:00,2.43688,2.43702,2.43513,2.43694,10000000.0
2008-12-26 02:04:00,2.43673,2.43695,2.43673,2.43695,9000000.0
2008-12-26 02:05:00,2.43688,2.43709,2.43688,2.43709,10000000.0
2008-12-26 02:06:00,2.43702,2.43708,2.43677,2.43679,8000000.0
2008-12-26 02:07:00,2.43671,2.43671,2.43654,2.43656,8000000.0
2008-12-26 02:08:00,2.43668,2.43681,2.43656,2.43661,10000000.0
2008-12-26 02:09:00,2.43628,2.43678,2.43628,2.43676,7000000.0
2008-12-26 02:10:00,2.43637,2.43678,2.43637,2.43675,8000000.0
2008-12-26 02:11:00,2.43738,2.43748,2.43738,2.43748,8000000.0
2008-12-26 02:12:00,2.43765,2.43849,2.43765,2.43849,7000000.0
2008-12-26 02:14:00,2.43844,2.43844,2.43716,2.43716,7000000.0
2008-12-26 02:15:00,2.43781,2.43852,2.43781,2.43844,8000000.0
2008-12-26 02:16:00,2.43747,2.4375,2.43737,2.4374,9000000.0
2008-12-26 02:17:00,2.43737,2.43747,2.43732,2.43741,9000000.0
2008-12-26 02:18:00,2.43739,2.43757,2.43739,2.43743,5000000.0
2008-12-26 02:20:00,2.43775,2.43937,2.43775,2.43937,9000000.0
2008-12-26 02:21:00,2.44247,2.4425,2.44237,2.44247,7000000.0
2008-12-26 02:22:00,2.43974,2.43974,2.43733,2.43733,8000000.0
2008-12-26 02:23:00,2.43725,2.4379,2.43721,2.4379,10000000.0
2008-12-26 02:24:00,2.4383,2.4383,2.43785,2.43787,8000000.0
2008-12-26 02:25:00,2.43796,2.43845,2.43796,2.43845,11000000.0
2008-12-26 02:26:00,2.43866,2.43885,2.43853,2.43853,7000000.0
2008-12-26 02:27:00,2.43838,2.43838,2.43819,2.43819,9000000.0
2008-12-26 02:28:00,2.43834,2.43839,2.43831,2.43838,6000000.0
2008-12-26 02:29:00,2.43837,2.43925,2.43833,2.43925,7000000.0
2008-12-26 02:30:00,2.43935,2.43936,2.43917,2.4393,10000000.0
2008-12-26 02:31:00,2.43943,2.4398,2.43943,2.4398,8000000.0
2008-12-26 02:32:00,2.43968,2.43987,2.43959,2.43987,7000000.0
2008-12-26 02:33:00,2.43977,2.4401,2.43977,2.43996,8000000.0
2008-12-26 02:34:00,2.44022,2.4403,2.44018,2.44025,7000000.0
2008-12-26 02:35:00,2.44,2.44051,2.44,2.44051,11000000.0
2008-12-26 02:36:00,2.44056,2.44056,2.44022,2.44027,7000000.0
2008-12-26 02:37:00,2.44019,2.44019,2.44,2.44006,7000000.0
2008-12-26 02:38:00,2.43976,2.43976,2.43951,2.43951,7000000.0
2008-12-26 02:39:00,2.43931,2.43933,2.43921,2.43921,8000000.0
2008-12-26 02:40:00,2.43913,2.43913,2.43889,2.43908,7000000.0
2008-12-26 02:41:00,2.43911,2.43911,2.43891,2.43895,8000000.0
2008-12-26 02:42:00,2.43897,2.43903,2.43893,2.43899,8000000.0
2008-12-26 02:43:00,2.4394,2.4394,2.4393,2.4394,9000000.0
2008-12-26 02:44:00,2.43904,2.43904,2.43889,2.43893,7000000.0
2008-12-26 02:45:00,2.43879,2.43913,2.43879,2.43904,8000000.0
2008-12-26 02:46:00,2.43921,2.43953,2.43921,2.43948,7000000.0
2008-12-26 02:47:00,2.43947,2.43954,2.4394,2.43947,11000000.0
2008-12-26 02:48:00,2.43939,2.43969,2.43939,2.43961,11000000.0
2008-12-26 02:49:00,2.43956,2.43972,2.43951,2.43972,11000000.0
2008-12-26 02:50:00,2.43962,2.43972,2.43949,2.43949,7000000.0
2008-12-26 02:51:00,2.43927,2.43927,2.43812,2.43812,8000000.0
2008-12-26 02:52:00,2.43831,2.43845,2.43774,2.43774,7000000.0
2008-12-26 02:53:00,2.43713,2.43713,2.43638,2.43638,8000000.0
2008-12-26 02:54:00,2.43563,2.43607,2.43559,2.43594,7000000.0
2008-12-26 02:55:00,2.43575,2.43654,2.43575,2.43609,8000000.0
2008-12-26 02:56:00,2.43656,2.43664,2.43653,2.43654,10000000.0
2008-12-26 02:57:00,2.43649,2.43689,2.43633,2.43689,8000000.0
2008-12-26 02:58:00,2.43927,2.43928,2.43915,2.43928,7000000.0
2008-12-26 02:59:00,2.43705,2.43746,2.43705,2.43746,9000000.0
2008-12-26 03:00:00,2.43709,2.43735,2.43709,2.43735,3000000.0
2008-12-26 03:01:00,2.43793,2.43911,2.43793,2.43911,8000000.0
2008-12-26 03:02:00,2.44073,2.44073,2.43889,2.43889,8000000.0
2008-12-26 03:03:00,2.43918,2.43936,2.43865,2.43865,7000000.0
2008-12-26 03:04:00,2.4386,2.43908,2.4386,2.43908,7000000.0
2008-12-26 03:05:00,2.43937,2.44035,2.43937,2.44035,8000000.0
2008-12-26 03:06:00,2.43918,2.43918,2.43896,2.43896,10000000.0
2008-12-26 03:07:00,2.43938,2.43938,2.43917,2.43917,8000000.0
2008-12-26 03:08:00,2.44078,2.44078,2.43926,2.43926,7000000.0
2008-12-26 03:09:00,2.43908,2.43923,2.43907,2.43923,8000000.0
2008-12-26 03:10:00,2.43914,2.43914,2.43887,2.4389,10000000.0
2008-12-26 03:11:00,2.43885,2.43895,2.43867,2.43895,10000000.0
2008-12-26 03:12:00,2.43899,2.43899,2.43867,2.43867,7000000.0
2008-12-26 03:13:00,2.43864,2.43898,2.43864,2.43885,11000000.0
2008-12-26 03:14:00,2.43892,2.43892,2.43829,2.43829,8000000.0
2008-12-26 03:15:00,2.4375,2.43774,2.43646,2.43665,7000000.0
2008-12-26 03:16:00,2.43694,2.43723,2.43666,2.43666,8000000.0
2008-12-26 03:17:00,2.43657,2.43683,2.43627,2.43683,11000000.0
2008-12-26 03:18:00,2.43692,2.43725,2.43692,2.43725,10000000.0
2008-12-26 03:19:00,2.43738,2.43778,2.43738,2.4377,7000000.0
2008-12-26 03:20:00,2.43793,2.43838,2.43793,2.43838,10000000.0
2008-12-26 03:21:00,2.43832,2.43832,2.43778,2.43801,7000000.0
2008-12-26 03:22:00,2.43818,2.43863,2.43818,2.43842,8000000.0
2008-12-26 03:23:00,2.43842,2.43862,2.4384,2.43862,7000000.0
2008-12-26 03:24:00,2.43856,2.43856,2.43829,2.43829,10000000.0
2008-12-26 03:25:00,2.43791,2.43873,2.43791,2.43873,8000000.0
2008-12-26 03:26:00,2.43877,2.43905,2.43877,2.43894,7000000.0
2008-12-26 03:27:00,2.43888,2.43893,2.43878,2.43882,8000000.0
2008-12-26 03:28:00,2.43863,2.43897,2.43863,2.43893,8000000.0
2008-12-26 03:29:00,2.43902,2.4391,2.43882,2.43908,11000000.0
2008-12-26 03:30:00,2.44125,2.4413,2.44118,2.44118,8000000.0
2008-12-26 03:31:00,2.4389,2.43906,2.4389,2.43906,9000000.0
2008-12-26 03:32:00,2.43899,2.43899,2.43871,2.43871,9000000.0
2008-12-26 03:33:00,2.43881,2.43897,2.43875,2.43897,7000000.0
2008-12-26 03:34:00,2.43877,2.43877,2.43847,2.4385,9000000.0
2008-12-26 03:35:00,2.43833,2.43863,2.43826,2.43863,10000000.0
2008-12-26 03:36:00,2.43869,2.4388,2.43857,2.4388,8000000.0
2008-12-26 03:37:00,2.43884,2.43917,2.43884,2.43914,9000000.0
2008-12-26 03:38:00,2.43922,2.43932,2.43919,2.43923,7000000.0
2008-12-26 03:39:00,2.43951,2.44005,2.43951,2.44005,8000000.0
2008-12-26 03:40:00,2.4402,2.44024,2.44013,2.44019,11000000.0
2008-12-26 03:41:00,2.44025,2.44061,2.44022,2.44061,10000000.0
2008-12-26 03:42:00,2.4406,2.44087,2.4406,2.44084,9000000.0
2008-12-26 03:43:00,2.44088,2.44092,2.44067,2.44069,7000000.0
2008-12-26 03:44:00,2.44052,2.44053,2.44036,2.44036,8000000.0
2008-12-26 03:45:00,2.44031,2.44031,2.44003,2.44003,8000000.0
2008-12-26 03:46:00,2.4399,2.43994,2.43982,2.43994,8000000.0
2008-12-26 03:47:00,2.43975,2.43975,2.43933,2.43933,7000000.0
2008-12-26 03:48:00,2.43948,2.43948,2.43931,2.43933,11000000.0
2008-12-26 03:49:00,2.43917,2.43918,2.43902,2.43905,8000000.0
2008-12-26 03:50:00,2.439,2.43941,2.439,2.43941,7000000.0
2008-12-26 03:51:00,2.43947,2.43947,2.4393,2.4393,6000000.0
2008-12-26 03:52:00,2.4396,2.44012,2.4396,2.44012,8000000.0
2008-12-26 03:53:00,2.44101,2.44196,2.44081,2.44196,10000000.0
2008-12-26 03:54:00,2.44013,2.44021,2.44012,2.44012,11000000.0
2008-12-26 03:55:00,2.44005,2.44021,2.44,2.44016,7000000.0
2008-12-26 03:56:00,2.44003,2.44048,2.44003,2.44035,10000000.0
2008-12-26 03:57:00,2.44035,2.44065,2.44035,2.44062,8000000.0
2008-12-26 03:58:00,2.44039,2.44066,2.44039,2.4406,8000000.0
2008-12-26 03:59:00,2.44063,2.44063,2.44044,2.44044,7000000.0
2008-12-26 04:00:00,2.4433,2.44338,2.44318,2.4433,9000000.0
2008-12-26 04:01:00,2.44058,2.4408,2.44058,2.4408,7000000.0
2008-12-26 04:02:00,2.4408,2.44084,2.44057,2.44084,8000000.0
2008-12-26 04:03:00,2.4407,2.44076,2.44063,2.44064,8000000.0
2008-12-26 04:04:00,2.44069,2.44089,2.44069,2.44085,10000000.0
2008-12-26 04:05:00,2.44048,2.44048,2.43847,2.43847,9000000.0
2008-12-26 04:06:00,2.44068,2.44068,2.44035,2.44039,8000000.0
2008-12-26 04:07:00,2.44043,2.44058,2.44033,2.44041,11000000.0
2008-12-26 04:08:00,2.44041,2.44061,2.44036,2.4406,7000000.0
2008-12-26 04:09:00,2.44062,2.4407,2.4406,2.44068,8000000.0
2008-12-26 04:10:00,2.44238,2.44238,2.4409,2.4409,10000000.0
2008-12-26 04:11:00,2.44055,2.4407,2.44055,2.4407,7000000.0
2008-12-26 04:12:00,2.43894,2.44044,2.43894,2.44044,8000000.0
2008-12-26 04:13:00,2.4408,2.4408,2.44051,2.44051,8000000.0
2008-12-26 04:14:00,2.4406,2.44071,2.44055,2.44067,7000000.0
2008-12-26 04:15:00,2.44063,2.44063,2.44045,2.44045,7000000.0
2008-12-26 04:16:00,2.44075,2.44075,2.44035,2.44035,7000000.0
2008-12-26 04:17:00,2.44034,2.44053,2.44031,2.44053,8000000.0
2008-12-26 04:18:00,2.44056,2.44063,2.44056,2.44057,11000000.0
2008-12-26 04:19:00,2.44057,2.4406,2.44041,2.44059,7000000.0
2008-12-26 04:20:00,2.44043,2.44062,2.44026,2.44062,10000000.0
2008-12-26 04:21:00,2.44055,2.44056,2.44033,2.44033,8000000.0
2008-12-26 04:22:00,2.44046,2.44046,2.44029,2.44031,9000000.0
2008-12-26 04:23:00,2.44044,2.44048,2.44032,2.44048,7000000.0
2008-12-26 04:24:00,2.44086,2.44086,2.44063,2.44063,9000000.0
2008-12-26 04:25:00,2.44216,2.44216,2.44101,2.44101,11000000.0
2008-12-26 04:26:00,2.44023,2.44023,2.43979,2.43979,7000000.0
2008-12-26 04:27:00,2.43979,2.43979,2.43958,2.43958,8000000.0
2008-12-26 04:28:00,2.43949,2.43969,2.43949,2.43957,7000000.0
2008-12-26 04:29:00,2.43971,2.4403,2.43971,2.4403,8000000.0
2008-12-26 04:30:00,2.44327,2.4433,2.44308,2.4433,9000000.0
2008-12-26 04:31:00,2.44015,2.44016,2.43996,2.43996,10000000.0
2008-12-26 04:32:00,2.4399,2.44038,2.4399,2.44038,8000000.0
2008-12-26 04:33:00,2.44042,2.44055,2.44009,2.44009,8000000.0
2008-12-26 04:34:00,2.44131,2.44272,2.44072,2.44072,7000000.0
2008-12-26 04:35:00,2.44026,2.44027,2.44007,2.44007,7000000.0
2008-12-26 04:36:00,2.43995,2.43995,2.43893,2.43893,8000000.0
2008-12-26 04:37:00,2.43881,2.43881,2.43854,2.43854,5000000.0
2008-12-26 04:38:00,2.43849,2.43849,2.43827,2.43849,9000000.0
2008-12-26 04:39:00,2.43839,2.43853,2.43838,2.43853,9000000.0
2008-12-26 04:40:00,2.43874,2.4388,2.43865,2.43876,7000000.0
2008-12-26 04:41:00,2.43895,2.43952,2.43895,2.43952,8000000.0
2008-12-26 04:42:00,2.43954,2.43954,2.43935,2.43935,7000000.0
2008-12-26 04:43:00,2.4394,2.43971,2.43893,2.43971,11000000.0
2008-12-26 04:44:00,2.43942,2.43951,2.43935,2.43949,9000000.0
2008-12-26 04:45:00,2.43962,2.43967,2.43948,2.43958,11000000.0
2008-12-26 04:46:00,2.43955,2.4396,2.43945,2.4396,7000000.0
2008-12-26 04:47:00,2.44004,2.44004,2.43992,2.43992,7000000.0
2008-12-26 04:48:00,2.44002,2.44002,2.43967,2.43967,7000000.0
2008-12-26 04:49:00,2.44006,2.44034,2.44004,2.44034,11000000.0
2008-12-26 04:50:00,2.44132,2.4414,2.44128,2.44137,9000000.0
2008-12-26 04:51:00,2.44204,2.44213,2.44018,2.44018,7000000.0
2008-12-26 04:52:00,2.44024,2.44036,2.44019,2.44035,10000000.0
2008-12-26 04:53:00,2.44026,2.44065,2.44016,2.44016,9000000.0
2008-12-26 04:54:00,2.44015,2.44015,2.43825,2.43845,8000000.0
2008-12-26 04:55:00,2.43853,2.43875,2.43849,2.43875,8000000.0
2008-12-26 04:56:00,2.43881,2.43888,2.4388,2.43888,7000000.0
2008-12-26 04:57:00,2.43871,2.43886,2.43871,2.43877,8000000.0
2008-12-26 04:58:00,2.4422,2.4422,2.4421,2.44215,8000000.0
2008-12-26 05:00:00,2.43885,2.43894,2.4388,2.43883,7000000.0
2008-12-26 05:01:00,2.43878,2.43885,2.4385,2.43885,9000000.0
2008-12-26 05:02:00,2.44015,2.44015,2.43989,2.44015,7000000.0
2008-12-26 05:03:00,2.44288,2.4429,2.4428,2.4429,7000000.0
2008-12-26 05:04:00,2.43877,2.439,2.43877,2.43897,7000000.0
2008-12-26 05:05:00,2.43871,2.43895,2.43871,2.43892,5000000.0
2008-12-26 05:06:00,2.43874,2.43899,2.43874,2.43876,7000000.0
2008-12-26 05:07:00,2.43871,2.43871,2.4379,2.43809,8000000.0
2008-12-26 05:08:00,2.4381,2.43818,2.43798,2.438,10000000.0
2008-12-26 05:09:00,2.4382,2.43822,2.43806,2.43818,7000000.0
2008-12-26 05:10:00,2.43824,2.4386,2.43819,2.43854,7000000.0
2008-12-26 05:11:00,2.44208,2.4421,2.44182,2.44198,8000000.0
2008-12-26 05:12:00,2.44278,2.44287,2.44278,2.44283,11000000.0
2008-12-26 05:13:00,2.43868,2.43871,2.43858,2.4386,8000000.0
2008-12-26 05:14:00,2.43872,2.43949,2.43861,2.43949,7000000.0
2008-12-26 05:15:00,2.4379,2.4379,2.4375,2.43751,7000000.0
2008-12-26 05:16:00,2.4375,2.43765,2.43748,2.43754,7000000.0
2008-12-26 05:17:00,2.43768,2.43779,2.43764,2.43776,7000000.0
2008-12-26 05:18:00,2.43784,2.43784,2.43765,2.43777,8000000.0
2008-12-26 05:19:00,2.44025,2.44025,2.43419,2.4354,7000000.0
2008-12-26 05:20:00,2.43739,2.43854,2.43584,2.43854,9000000.0
2008-12-26 05:21:00,2.43907,2.43907,2.43896,2.43896,8000000.0
2008-12-26 05:22:00,2.43884,2.43884,2.43843,2.43882,7000000.0
2008-12-26 05:23:00,2.43877,2.4388,2.43869,2.43869,10000000.0
2008-12-26 05:24:00,2.43899,2.43928,2.43896,2.43928,8000000.0
2008-12-26 05:25:00,2.4393,2.43932,2.43915,2.43932,7000000.0
2008-12-26 05:26:00,2.43959,2.44044,2.43959,2.44044,7000000.0
2008-12-26 05:27:00,2.44211,2.44257,2.44211,2.44218,8000000.0
2008-12-26 05:28:00,2.44278,2.44293,2.44261,2.44278,9000000.0
2008-12-26 05:29:00,2.44258,2.44258,2.44242,2.44258,7000000.0
2008-12-26 05:30:00,2.44262,2.44274,2.44262,2.44263,10000000.0
2008-12-26 05:31:00,2.44321,2.444,2.44321,2.444,8000000.0
2008-12-26 05:32:00,2.44417,2.44417,2.44369,2.44385,8000000.0
2008-12-26 05:33:00,2.44435,2.44568,2.44435,2.44568,9000000.0
2008-12-26 05:34:00,2.44508,2.44508,2.44408,2.44437,8000000.0
2008-12-26 05:35:00,2.44352,2.44352,2.44308,2.44308,7000000.0
2008-12-26 05:36:00,2.44287,2.44341,2.44287,2.44341,9000000.0
2008-12-26 05:37:00,2.44356,2.44356,2.4434,2.44356,7000000.0
2008-12-26 05:38:00,2.44345,2.44345,2.44292,2.44292,9000000.0
2008-12-26 05:39:00,2.44284,2.44284,2.44248,2.44248,7000000.0
2008-12-26 05:40:00,2.44225,2.44251,2.44177,2.44251,7000000.0
2008-12-26 05:41:00,2.44232,2.44232,2.44003,2.44003,8000000.0
2008-12-26 05:42:00,2.43983,2.44229,2.43981,2.44229,7000000.0
2008-12-26 05:43:00,2.4427,2.44275,2.44251,2.44263,9000000.0
2008-12-26 05:44:00,2.4426,2.4426,2.44066,2.4426,8000000.0
2008-12-26 05:45:00,2.44256,2.44265,2.44236,2.4425,11000000.0
2008-12-26 05:46:00,2.44157,2.44207,2.44157,2.44207,7000000.0
2008-12-26 05:47:00,2.44214,2.44222,2.44211,2.44211,8000000.0
2008-12-26 05:48:00,2.4407,2.4407,2.43968,2.43968,9000000.0
2008-12-26 05:50:00,2.44216,2.44248,2.4421,2.44248,9000000.0
2008-12-26 05:51:00,2.44231,2.44241,2.44231,2.44238,8000000.0
2008-12-26 05:52:00,2.44227,2.4424,2.4422,2.4424,8000000.0
2008-12-26 05:53:00,2.44249,2.44253,2.44246,2.44246,7000000.0
2008-12-26 05:54:00,2.44207,2.44207,2.44,2.44,10000000.0
2008-12-26 05:55:00,2.43984,2.43989,2.43976,2.43976,5000000.0
2008-12-26 05:56:00,2.43975,2.43978,2.43959,2.43959,11000000.0
2008-12-26 05:57:00,2.43964,2.4398,2.43963,2.4398,8000000.0
2008-12-26 05:58:00,2.43987,2.43987,2.43957,2.43983,9000000.0
2008-12-26 05:59:00,2.43989,2.44032,2.43989,2.43989,10000000.0
2008-12-26 06:00:00,2.43971,2.44044,2.43971,2.44044,8000000.0
2008-12-26 06:01:00,2.44057,2.44076,2.44057,2.44063,7000000.0
2008-12-26 06:02:00,2.44068,2.44068,2.44052,2.44065,7000000.0
2008-12-26 06:03:00,2.44055,2.44059,2.44028,2.44049,8000000.0
2008-12-26 06:04:00,2.44028,2.44028,2.43976,2.44013,7000000.0
2008-12-26 06:05:00,2.44045,2.44045,2.44004,2.44041,7000000.0
2008-12-26 06:06:00,2.44056,2.44059,2.44046,2.44051,7000000.0
2008-12-26 06:07:00,2.44062,2.44062,2.4404,2.44041,7000000.0
2008-12-26 06:08:00,2.44111,2.44345,2.44111,2.44345,7000000.0
2008-12-26 06:09:00,2.44347,2.44358,2.44341,2.44358,8000000.0
2008-12-26 06:10:00,2.44191,2.44191,2.44077,2.44101,8000000.0
2008-12-26 06:12:00,2.44352,2.44352,2.44325,2.44325,8000000.0
2008-12-26 06:13:00,2.44314,2.44319,2.44311,2.44319,8000000.0
2008-12-26 06:14:00,2.44313,2.44327,2.44298,2.44298,10000000.0
2008-12-26 06:15:00,2.44309,2.44316,2.44298,2.44298,8000000.0
2008-12-26 06:16:00,2.44296,2.44296,2.44179,2.44179,11000000.0
2008-12-26 06:17:00,2.44157,2.44157,2.44119,2.44119,7000000.0
2008-12-26 06:18:00,2.4412,2.4422,2.4412,2.4422,9000000.0
2008-12-26 06:19:00,2.44225,2.44225,2.44189,2.44194,7000000.0
2008-12-26 06:20:00,2.44161,2.44192,2.44161,2.44176,9000000.0
2008-12-26 06:21:00,2.44196,2.44278,2.4418,2.44278,8000000.0
2008-12-26 06:22:00,2.44245,2.44245,2.4414,2.4414,8000000.0
2008-12-26 06:23:00,2.4413,2.4413,2.44095,2.44095,8000000.0
2008-12-26 06:24:00,2.43938,2.43938,2.43665,2.4368,11000000.0
2008-12-26 06:25:00,2.43724,2.43772,2.43688,2.43772,11000000.0
2008-12-26 06:26:00,2.4383,2.43838,2.43818,2.43826,11000000.0
2008-12-26 06:27:00,2.43823,2.43834,2.43823,2.43831,7000000.0
2008-12-26 06:28:00,2.43842,2.4387,2.43842,2.4387,8000000.0
2008-12-26 06:29:00,2.43862,2.43862,2.43838,2.43839,8000000.0
2008-12-26 06:30:00,2.43901,2.43978,2.43901,2.43966,8000000.0
2008-12-26 06:31:00,2.43918,2.43918,2.43774,2.43816,7000000.0
2008-12-26 06:32:00,2.43824,2.43853,2.43811,2.43838,7000000.0
2008-12-26 06:33:00,2.43817,2.43903,2.43817,2.43903,7000000.0
2008-12-26 06:34:00,2.43904,2.43904,2.43872,2.43872,7000000.0
2008-12-26 06:35:00,2.43876,2.43905,2.43876,2.43905,11000000.0
2008-12-26 06:36:00,2.43881,2.43881,2.43684,2.43684,7000000.0
2008-12-26 06:37:00,2.43664,2.43664,2.4362,2.43622,10000000.0
2008-12-26 06:38:00,2.43687,2.43703,2.43686,2.43691,10000000.0
2008-12-26 06:39:00,2.43682,2.4369,2.43675,2.43675,11000000.0
2008-12-26 06:40:00,2.43635,2.43845,2.43635,2.43845,9000000.0
2008-12-26 06:41:00,2.43883,2.43883,2.43789,2.43841,7000000.0
2008-12-26 06:42:00,2.43965,2.43989,2.43965,2.43981,8000000.0
2008-12-26 06:43:00,2.43965,2.43965,2.43929,2.43933,7000000.0
2008-12-26 06:44:00,2.44175,2.44175,2.43808,2.4387,8000000.0
2008-12-26 06:45:00,2.43944,2.43955,2.43936,2.43955,8000000.0
2008-12-26 06:46:00,2.44024,2.44024,2.43845,2.4389,10000000.0
2008-12-26 06:47:00,2.43966,2.44026,2.43966,2.44026,8000000.0
2008-12-26 06:48:00,2.43894,2.43894,2.43878,2.43879,7000000.0
2008-12-26 06:49:00,2.44031,2.44051,2.43987,2.43987,8000000.0
2008-12-26 06:50:00,2.43872,2.43878,2.43858,2.43878,10000000.0
2008-12-26 06:51:00,2.43878,2.43889,2.43848,2.43848,10000000.0
2008-12-26 06:52:00,2.43876,2.43876,2.437,2.43739,8000000.0
2008-12-26 06:53:00,2.43715,2.4372,2.437,2.43707,8000000.0
2008-12-26 06:54:00,2.43833,2.43833,2.43803,2.43807,8000000.0
2008-12-26 06:55:00,2.43774,2.43816,2.43774,2.43812,7000000.0
2008-12-26 06:56:00,2.43815,2.43815,2.43799,2.43799,8000000.0
2008-12-26 06:58:00,2.4382,2.43836,2.4382,2.43831,7000000.0
2008-12-26 06:59:00,2.43789,2.43789,2.43583,2.43583,7000000.0
2008-12-26 07:00:00,2.43417,2.43419,2.43399,2.43399,7000000.0
2008-12-26 07:01:00,2.43531,2.43563,2.43472,2.43472,7000000.0
2008-12-26 07:02:00,2.43445,2.43448,2.43386,2.43448,9000000.0
2008-12-26 07:03:00,2.43525,2.43525,2.43485,2.43491,7000000.0
2008-12-26 07:04:00,2.43487,2.4351,2.43487,2.435,8000000.0
2008-12-26 07:05:00,2.43691,2.43691,2.43521,2.43584,11000000.0
2008-12-26 07:06:00,2.43461,2.43521,2.43438,2.43438,11000000.0
2008-12-26 07:07:00,2.43421,2.43459,2.4342,2.43459,11000000.0
2008-12-26 07:08:00,2.43463,2.43463,2.43441,2.43452,9000000.0
2008-12-26 07:09:00,2.43445,2.43446,2.43425,2.43446,8000000.0
2008-12-26 07:10:00,2.43453,2.4355,2.43453,2.4355,7000000.0
2008-12-26 07:11:00,2.43606,2.43606,2.43538,2.43538,10000000.0
2008-12-26 07:12:00,2.43542,2.43599,2.43542,2.43599,7000000.0
2008-12-26 07:13:00,2.43617,2.43653,2.43616,2.43652,8000000.0
2008-12-26 07:14:00,2.43624,2.43652,2.43624,2.43652,7000000.0
2008-12-26 07:15:00,2.43648,2.43655,2.43637,2.43645,10000000.0
2008-12-26 07:16:00,2.4364,2.4364,2.43606,2.43624,8000000.0
2008-12-26 07:17:00,2.4364,2.43662,2.4364,2.43642,11000000.0
2008-12-26 07:18:00,2.43611,2.4363,2.43608,2.4363,8000000.0
2008-12-26 07:19:00,2.4362,2.43624,2.43603,2.4362,8000000.0
2008-12-26 07:20:00,2.43608,2.43644,2.43608,2.43641,9000000.0
2008-12-26 07:21:00,2.43655,2.43666,2.43649,2.43666,10000000.0
2008-12-26 07:22:00,2.43685,2.4374,2.43685,2.4374,11000000.0
2008-12-26 07:23:00,2.43741,2.43741,2.4371,2.4371,7000000.0
2008-12-26 07:24:00,2.43773,2.43893,2.43773,2.43893,9000000.0
2008-12-26 07:25:00,2.43943,2.43969,2.43934,2.43934,8000000.0
2008-12-26 07:26:00,2.43921,2.43935,2.43916,2.43929,7000000.0
2008-12-26 07:27:00,2.43941,2.43941,2.43918,2.4392,7000000.0
2008-12-26 07:28:00,2.43932,2.43963,2.43932,2.43959,7000000.0
2008-12-26 07:29:00,2.43935,2.43978,2.4386,2.4386,8000000.0
2008-12-26 07:30:00,2.43664,2.4392,2.43655,2.4392,8000000.0
2008-12-26 07:31:00,2.43969,2.43979,2.43966,2.43973,7000000.0
2008-12-26 07:32:00,2.43981,2.43986,2.43969,2.43986,5000000.0
2008-12-26 07:33:00,2.44001,2.44055,2.44001,2.44047,8000000.0
2008-12-26 07:34:00,2.44042,2.44054,2.43987,2.43987,11000000.0
2008-12-26 07:35:00,2.43979,2.43997,2.43963,2.43963,8000000.0
2008-12-26 07:36:00,2.43965,2.43968,2.43961,2.43967,7000000.0
2008-12-26 07:37:00,2.43864,2.43864,2.43693,2.43754,7000000.0
2008-12-26 07:38:00,2.43954,2.43964,2.43938,2.43964,11000000.0
2008-12-26 07:39:00,2.4398,2.43995,2.43967,2.43968,7000000.0
2008-12-26 07:40:00,2.43965,2.43983,2.43961,2.43961,8000000.0
2008-12-26 07:41:00,2.44044,2.44061,2.43929,2.43929,9000000.0
2008-12-26 07:42:00,2.43964,2.43986,2.43958,2.43978,11000000.0
2008-12-26 07:43:00,2.43984,2.44043,2.43984,2.44043,7000000.0
2008-12-26 07:44:00,2.44164,2.44225,2.44164,2.44225,7000000.0
2008-12-26 07:45:00,2.44171,2.44276,2.44171,2.44276,7000000.0
2008-12-26 07:46:00,2.44294,2.44294,2.4428,2.44284,10000000.0
2008-12-26 07:47:00,2.44281,2.44285,2.44275,2.44285,7000000.0
2008-12-26 07:48:00,2.44415,2.44415,2.44345,2.44345,8000000.0
2008-12-26 07:49:00,2.44282,2.44302,2.4428,2.44286,8000000.0
2008-12-26 07:50:00,2.4429,2.443,2.44284,2.443,7000000.0
2008-12-26 07:51:00,2.44313,2.44313,2.44291,2.44302,8000000.0
2008-12-26 07:52:00,2.44288,2.44302,2.44284,2.44297,10000000.0
2008-12-26 07:53:00,2.44293,2.44298,2.44277,2.44277,11000000.0
2008-12-26 07:54:00,2.44332,2.44477,2.44332,2.44477,9000000.0
2008-12-26 07:55:00,2.44516,2.44523,2.44505,2.44505,9000000.0
2008-12-26 07:56:00,2.44508,2.44531,2.44508,2.44525,9000000.0
2008-12-26 07:57:00,2.44515,2.44518,2.44503,2.44507,7000000.0
2008-12-26 07:58:00,2.44516,2.44516,2.44503,2.4451,7000000.0
2008-12-26 07:59:00,2.44493,2.44509,2.44469,2.44509,7000000.0
2008-12-26 08:00:00,2.44609,2.44631,2.4453,2.44598,8000000.0
2008-12-26 08:01:00,2.44502,2.44655,2.44502,2.44655,10000000.0
2008-12-26 08:02:00,2.44492,2.44492,2.44475,2.44482,7000000.0
2008-12-26 08:03:00,2.44481,2.44496,2.44468,2.44491,8000000.0
2008-12-26 08:04:00,2.44582,2.44627,2.44541,2.44606,8000000.0
2008-12-26 08:05:00,2.44495,2.44495,2.44405,2.44405,8000000.0
2008-12-26 08:06:00,2.44421,2.44422,2.44414,2.44422,7000000.0
2008-12-26 08:07:00,2.44433,2.44433,2.44414,2.44429,7000000.0
2008-12-26 08:08:00,2.44435,2.44435,2.44416,2.44428,7000000.0
2008-12-26 08:09:00,2.44424,2.44432,2.44414,2.4442,7000000.0
2008-12-26 08:10:00,2.44415,2.44415,2.44398,2.44404,7000000.0
2008-12-26 08:11:00,2.44406,2.44406,2.44382,2.44388,8000000.0
2008-12-26 08:12:00,2.44394,2.44415,2.44274,2.44274,9000000.0
2008-12-26 08:13:00,2.44062,2.44099,2.44062,2.44099,7000000.0
2008-12-26 08:14:00,2.44092,2.44108,2.4409,2.44098,9000000.0
2008-12-26 08:15:00,2.44088,2.441,2.44088,2.441,8000000.0
2008-12-26 08:16:00,2.44357,2.44357,2.44317,2.44321,11000000.0
2008-12-26 08:17:00,2.44244,2.44283,2.44214,2.44283,7000000.0
2008-12-26 08:18:00,2.44251,2.44251,2.44121,2.44188,9000000.0
2008-12-26 08:19:00,2.44108,2.44125,2.44076,2.44124,7000000.0
2008-12-26 08:20:00,2.44125,2.44176,2.44125,2.44176,8000000.0
2008-12-26 08:21:00,2.44179,2.44192,2.44169,2.44169,8000000.0
2008-12-26 08:22:00,2.44138,2.44141,2.44111,2.44141,8000000.0
2008-12-26 08:23:00,2.44145,2.44153,2.44121,2.44153,7000000.0
2008-12-26 08:24:00,2.44178,2.44178,2.4415,2.4415,7000000.0
2008-12-26 08:25:00,2.44147,2.44157,2.44144,2.44157,8000000.0
2008-12-26 08:26:00,2.44173,2.44184,2.44151,2.44151,7000000.0
2008-12-26 08:27:00,2.44159,2.44186,2.44159,2.44167,10000000.0
2008-12-26 08:28:00,2.44161,2.44164,2.4413,2.4413,7000000.0
2008-12-26 08:29:00,2.44126,2.44131,2.44104,2.44104,10000000.0
2008-12-26 08:30:00,2.44153,2.44153,2.44133,2.44137,7000000.0
2008-12-26 08:31:00,2.4414,2.4417,2.4414,2.4417,10000000.0
2008-12-26 08:32:00,2.44213,2.4424,2.44208,2.4424,8000000.0
2008-12-26 08:33:00,2.44312,2.44323,2.44312,2.44323,7000000.0
2008-12-26 08:34:00,2.44337,2.44337,2.4431,2.4431,9000000.0
2008-12-26 08:35:00,2.44258,2.44258,2.4391,2.4391,9000000.0
2008-12-26 08:36:00,2.43885,2.43885,2.43798,2.43798,8000000.0
2008-12-26 08:37:00,2.43804,2.43823,2.43794,2.43823,9000000.0
2008-12-26 08:38:00,2.43806,2.43806,2.43751,2.43751,10000000.0
2008-12-26 08:39:00,2.44027,2.44035,2.43911,2.43941,11000000.0
2008-12-26 08:40:00,2.43732,2.43732,2.4372,2.43723,8000000.0
2008-12-26 08:41:00,2.43716,2.4372,2.43696,2.43705,11000000.0
2008-12-26 08:42:00,2.43647,2.43647,2.43525,2.43525,10000000.0
2008-12-26 08:43:00,2.43458,2.43605,2.43458,2.43605,8000000.0
2008-12-26 08:44:00,2.43566,2.43595,2.43463,2.43463,10000000.0
2008-12-26 08:45:00,2.43419,2.43419,2.43317,2.43317,8000000.0
2008-12-26 08:46:00,2.43248,2.43331,2.43156,2.43259,8000000.0
2008-12-26 08:47:00,2.43291,2.43299,2.43288,2.43299,7000000.0
2008-12-26 08:48:00,2.43321,2.43383,2.43321,2.43372,10000000.0
2008-12-26 08:49:00,2.43433,2.43433,2.43409,2.43422,11000000.0
2008-12-26 08:50:00,2.43639,2.43639,2.43451,2.43451,7000000.0
2008-12-26 08:51:00,2.43271,2.43294,2.43271,2.43294,8000000.0
2008-12-26 08:52:00,2.43332,2.43344,2.43322,2.43322,9000000.0
2008-12-26 08:53:00,2.43326,2.43365,2.43305,2.43364,8000000.0
2008-12-26 08:54:00,2.43306,2.43306,2.43236,2.43236,8000000.0
2008-12-26 08:55:00,2.4323,2.43256,2.4323,2.43249,8000000.0
2008-12-26 08:56:00,2.43242,2.43295,2.43242,2.43295,7000000.0
2008-12-26 08:57:00,2.43301,2.43301,2.43275,2.43279,8000000.0
2008-12-26 08:58:00,2.43275,2.43284,2.43265,2.43284,7000000.0
2008-12-26 08:59:00,2.43564,2.43767,2.43564,2.43767,7000000.0
2008-12-26 09:00:00,2.43556,2.43571,2.43451,2.43513,8000000.0
2008-12-26 09:01:00,2.43401,2.43413,2.43396,2.43402,9000000.0
2008-12-26 09:02:00,2.43397,2.43408,2.43397,2.43408,10000000.0
2008-12-26 09:03:00,2.43407,2.43451,2.43407,2.43439,7000000.0
2008-12-26 09:04:00,2.43448,2.43449,2.4344,2.4344,7000000.0
2008-12-26 09:05:00,2.4337,2.4337,2.43332,2.43332,7000000.0
2008-12-26 09:06:00,2.43331,2.43333,2.43308,2.43308,11000000.0
2008-12-26 09:07:00,2.43316,2.43327,2.43311,2.43316,8000000.0
2008-12-26 09:08:00,2.43327,2.4337,2.43327,2.4337,5000000.0
2008-12-26 09:09:00,2.43377,2.43377,2.43355,2.43365,11000000.0
2008-12-26 09:10:00,2.43365,2.4343,2.43365,2.4343,7000000.0
2008-12-26 09:11:00,2.43438,2.43442,2.43404,2.43442,9000000.0
2008-12-26 09:12:00,2.43586,2.43656,2.43581,2.43656,8000000.0
2008-12-26 09:13:00,2.43802,2.43879,2.43802,2.43879,9000000.0
2008-12-26 09:14:00,2.43881,2.43881,2.43846,2.4385,11000000.0
2008-12-26 09:15:00,2.43798,2.43798,2.43775,2.43775,7000000.0
2008-12-26 09:16:00,2.44005,2.44009,2.43533,2.43585,8000000.0
2008-12-26 09:17:00,2.43768,2.43788,2.43766,2.4378,11000000.0
2008-12-26 09:18:00,2.43794,2.4381,2.43794,2.43798,8000000.0
2008-12-26 09:19:00,2.438,2.43832,2.438,2.43832,7000000.0
2008-12-26 09:20:00,2.43833,2.43853,2.4383,2.43831,7000000.0
2008-12-26 09:21:00,2.43868,2.43871,2.43842,2.43863,8000000.0
2008-12-26 09:22:00,2.43903,2.43923,2.43898,2.43922,8000000.0
2008-12-26 09:23:00,2.43845,2.43874,2.43845,2.43874,7000000.0
2008-12-26 09:24:00,2.43876,2.43897,2.43873,2.43897,8000000.0
2008-12-26 09:25:00,2.43858,2.43871,2.43857,2.43871,7000000.0
2008-12-26 09:26:00,2.43876,2.43891,2.43876,2.43883,11000000.0
2008-12-26 09:27:00,2.43844,2.43844,2.43801,2.43801,11000000.0
2008-12-26 09:28:00,2.43792,2.43974,2.43792,2.43974,9000000.0
2008-12-26 09:29:00,2.43985,2.43985,2.43917,2.43967,8000000.0
2008-12-26 09:30:00,2.43999,2.44013,2.43988,2.43995,7000000.0
2008-12-26 09:31:00,2.43981,2.43981,2.43535,2.43535,7000000.0
2008-12-26 09:32:00,2.43553,2.43646,2.43536,2.43646,7000000.0
2008-12-26 09:33:00,2.43681,2.43694,2.43627,2.43627,8000000.0
2008-12-26 09:34:00,2.43612,2.43612,2.43574,2.43574,7000000.0
2008-12-26 09:35:00,2.43575,2.43621,2.43575,2.43621,10000000.0
2008-12-26 09:36:00,2.43632,2.43676,2.43632,2.43676,8000000.0
2008-12-26 09:37:00,2.4367,2.4367,2.43619,2.43629,11000000.0
2008-12-26 09:38:00,2.43607,2.43623,2.43432,2.43609,11000000.0
2008-12-26 09:39:00,2.43619,2.43648,2.43619,2.43624,7000000.0
2008-12-26 09:40:00,2.43608,2.43608,2.43577,2.43577,9000000.0
2008-12-26 09:41:00,2.43616,2.43623,2.43583,2.43583,8000000.0
2008-12-26 09:42:00,2.43578,2.43578,2.43553,2.43558,10000000.0
2008-12-26 09:43:00,2.43539,2.43564,2.43535,2.43564,11000000.0
2008-12-26 09:44:00,2.43563,2.43563,2.43519,2.43519,8000000.0
2008-12-26 09:45:00,2.43499,2.43499,2.4344,2.4344,7000000.0
2008-12-26 09:46:00,2.43443,2.43472,2.4338,2.4338,11000000.0
2008-12-26 09:47:00,2.43379,2.43445,2.43379,2.43445,9000000.0
2008-12-26 09:48:00,2.43444,2.43453,2.43444,2.43451,7000000.0
2008-12-26 09:49:00,2.43438,2.4356,2.43386,2.43386,11000000.0
2008-12-26 09:50:00,2.43468,2.43473,2.43448,2.43448,8000000.0
2008-12-26 09:51:00,2.43436,2.43449,2.43421,2.43444,8000000.0
2008-12-26 09:52:00,2.43441,2.43445,2.4343,2.43445,8000000.0
2008-12-26 09:53:00,2.43485,2.43551,2.43485,2.43546,10000000.0
2008-12-26 09:54:00,2.43536,2.43541,2.4351,2.4351,10000000.0
2008-12-26 09:55:00,2.43476,2.43479,2.43469,2.43474,8000000.0
2008-12-26 09:56:00,2.43462,2.43568,2.43462,2.43562,10000000.0
2008-12-26 09:57:00,2.43615,2.43646,2.43567,2.43567,8000000.0
2008-12-26 09:58:00,2.43521,2.43545,2.43503,2.43503,8000000.0
2008-12-26 09:59:00,2.43507,2.43507,2.43457,2.43457,10000000.0
2008-12-26 10:00:00,2.43458,2.43465,2.43447,2.43453,10000000.0
2008-12-26 10:01:00,2.43599,2.43708,2.43599,2.43708,10000000.0
2008-12-26 10:02:00,2.43702,2.43702,2.4367,2.43696,10000000.0
2008-12-26 10:03:00,2.43707,2.4371,2.43697,2.43699,7000000.0
2008-12-26 10:04:00,2.43689,2.43698,2.4368,2.43689,7000000.0
2008-12-26 10:05:00,2.43705,2.43719,2.43699,2.43719,11000000.0
2008-12-26 10:06:00,2.43731,2.43746,2.43731,2.43746,7000000.0
2008-12-26 10:07:00,2.43737,2.43743,2.43722,2.43736,7000000.0
2008-12-26 10:08:00,2.43743,2.43751,2.43736,2.43751,7000000.0
2008-12-26 10:09:00,2.43736,2.43737,2.43725,2.43725,7000000.0
2008-12-26 10:10:00,2.43734,2.43745,2.4373,2.43744,7000000.0
2008-12-26 10:11:00,2.437,2.43743,2.43603,2.43743,7000000.0
2008-12-26 10:12:00,2.43743,2.43758,2.43719,2.43758,8000000.0
2008-12-26 10:13:00,2.43769,2.43778,2.43768,2.43769,8000000.0
2008-12-26 10:14:00,2.43777,2.43778,2.43764,2.43774,7000000.0
2008-12-26 10:15:00,2.43773,2.43793,2.43769,2.43793,10000000.0
2008-12-26 10:16:00,2.43797,2.43831,2.43797,2.43831,7000000.0
2008-12-26 10:17:00,2.43851,2.4387,2.43846,2.4387,11000000.0
2008-12-26 10:18:00,2.43901,2.43984,2.43901,2.43984,8000000.0
2008-12-26 10:19:00,2.44043,2.44135,2.44043,2.44135,9000000.0
2008-12-26 10:20:00,2.44116,2.44116,2.43951,2.43951,7000000.0
2008-12-26 10:21:00,2.43914,2.43914,2.43899,2.43911,8000000.0
2008-12-26 10:22:00,2.43897,2.43916,2.43895,2.43916,7000000.0
2008-12-26 10:23:00,2.43934,2.43946,2.43918,2.43934,7000000.0
2008-12-26 10:24:00,2.43921,2.43921,2.43869,2.43882,7000000.0
2008-12-26 10:25:00,2.43905,2.4392,2.43894,2.43918,9000000.0
2008-12-26 10:26:00,2.43954,2.43962,2.43949,2.43962,11000000.0
2008-12-26 10:27:00,2.43947,2.43947,2.43901,2.43916,8000000.0
2008-12-26 10:28:00,2.438,2.43806,2.43777,2.43806,9000000.0
2008-12-26 10:29:00,2.43805,2.43805,2.4377,2.43796,8000000.0
2008-12-26 10:30:00,2.43799,2.43813,2.43798,2.43805,8000000.0
2008-12-26 10:31:00,2.43811,2.43829,2.43801,2.43828,7000000.0
2008-12-26 10:32:00,2.438,2.438,2.43761,2.43778,9000000.0
2008-12-26 10:33:00,2.43765,2.43802,2.43757,2.43802,7000000.0
2008-12-26 10:34:00,2.43807,2.43807,2.43778,2.43787,7000000.0
2008-12-26 10:35:00,2.43783,2.43791,2.4377,2.43791,7000000.0
2008-12-26 10:36:00,2.4379,2.43818,2.43786,2.43818,8000000.0
2008-12-26 10:37:00,2.43817,2.43817,2.438,2.438,8000000.0
2008-12-26 10:38:00,2.43821,2.43834,2.43814,2.43814,10000000.0
2008-12-26 10:39:00,2.43864,2.43995,2.43864,2.43995,8000000.0
2008-12-26 10:40:00,2.43983,2.43983,2.43901,2.43901,7000000.0
2008-12-26 10:41:00,2.43807,2.43822,2.43801,2.4381,9000000.0
2008-12-26 10:42:00,2.43795,2.43795,2.43764,2.43764,7000000.0
2008-12-26 10:43:00,2.43762,2.43775,2.43756,2.43775,10000000.0
2008-12-26 10:44:00,2.43773,2.43793,2.43769,2.43793,7000000.0
2008-12-26 10:45:00,2.43793,2.43797,2.43784,2.43791,8000000.0
2008-12-26 10:46:00,2.43784,2.43803,2.43784,2.43803,8000000.0
2008-12-26 10:47:00,2.43856,2.44011,2.43856,2.44011,7000000.0
2008-12-26 10:48:00,2.44003,2.44043,2.43959,2.4397,8000000.0
2008-12-26 10:49:00,2.43842,2.43842,2.43811,2.43816,9000000.0
2008-12-26 10:50:00,2.43805,2.43805,2.43791,2.43799,8000000.0
2008-12-26 10:51:00,2.43797,2.43797,2.43773,2.43781,9000000.0
2008-12-26 10:52:00,2.43792,2.43812,2.43784,2.43806,8000000.0
2008-12-26 10:53:00,2.43794,2.43795,2.43783,2.43783,9000000.0
2008-12-26 10:54:00,2.4379,2.4379,2.43769,2.43778,10000000.0
2008-12-26 10:55:00,2.43786,2.4381,2.43786,2.438,7000000.0
2008-12-26 10:56:00,2.43734,2.43775,2.43535,2.43775,7000000.0
2008-12-26 10:57:00,2.43785,2.43785,2.43724,2.43724,8000000.0
2008-12-26 10:58:00,2.43712,2.43719,2.43689,2.43719,7000000.0
2008-12-26 10:59:00,2.43725,2.43764,2.43725,2.43742,11000000.0
2008-12-26 11:00:00,2.43713,2.43775,2.436,2.436,7000000.0
2008-12-26 11:01:00,2.43724,2.43744,2.43724,2.43744,8000000.0
2008-12-26 11:02:00,2.43749,2.4375,2.43738,2.43749,7000000.0
2008-12-26 11:03:00,2.43758,2.43781,2.43758,2.43781,11000000.0
2008-12-26 11:04:00,2.43808,2.43809,2.43796,2.43799,11000000.0
2008-12-26 11:05:00,2.43794,2.43816,2.4373,2.4373,7000000.0
2008-12-26 11:06:00,2.43728,2.43851,2.43728,2.43851,8000000.0
2008-12-26 11:07:00,2.43877,2.43877,2.43804,2.43804,7000000.0
2008-12-26 11:08:00,2.43837,2.43851,2.43797,2.43803,9000000.0
2008-12-26 11:09:00,2.43753,2.43767,2.43753,2.43767,8000000.0
2008-12-26 11:10:00,2.43768,2.43768,2.4375,2.43753,8000000.0
2008-12-26 11:11:00,2.43817,2.44101,2.43817,2.44101,10000000.0
2008-12-26 11:12:00,2.44135,2.44135,2.44107,2.44107,7000000.0
2008-12-26 11:13:00,2.44105,2.44145,2.44078,2.44145,11000000.0
2008-12-26 11:14:00,2.44157,2.44157,2.4411,2.4411,11000000.0
2008-12-26 11:15:00,2.44289,2.44289,2.44264,2.44288,7000000.0
2008-12-26 11:16:00,2.44334,2.44334,2.44279,2.44279,7000000.0
2008-12-26 11:17:00,2.44262,2.44287,2.44131,2.44287,7000000.0
2008-12-26 11:18:00,2.44119,2.44122,2.44097,2.4412,10000000.0
2008-12-26 11:19:00,2.44266,2.44284,2.44266,2.44284,11000000.0
2008-12-26 11:20:00,2.44131,2.44131,2.44116,2.44122,8000000.0
2008-12-26 11:21:00,2.44254,2.44266,2.44245,2.44266,7000000.0
2008-12-26 11:22:00,2.43929,2.43929,2.43805,2.43887,8000000.0
2008-12-26 11:23:00,2.43897,2.43918,2.43832,2.43918,8000000.0
2008-12-26 11:24:00,2.43909,2.43909,2.43897,2.43901,7000000.0
2008-12-26 11:25:00,2.43966,2.44031,2.43966,2.44031,8000000.0
2008-12-26 11:26:00,2.43919,2.43979,2.43919,2.43979,11000000.0
2008-12-26 11:27:00,2.44038,2.44065,2.44038,2.44065,8000000.0
2008-12-26 11:28:00,2.44057,2.44057,2.44026,2.44029,7000000.0
2008-12-26 11:29:00,2.44027,2.44053,2.44018,2.44053,8000000.0
2008-12-26 11:30:00,2.44061,2.44072,2.44048,2.44049,7000000.0
2008-12-26 11:31:00,2.44053,2.44062,2.44041,2.44046,11000000.0
2008-12-26 11:32:00,2.44056,2.44082,2.44056,2.44082,11000000.0
2008-12-26 11:33:00,2.44187,2.4422,2.44178,2.4422,7000000.0
2008-12-26 11:34:00,2.44026,2.44026,2.43997,2.43997,7000000.0
2008-12-26 11:35:00,2.43948,2.43963,2.43939,2.43963,10000000.0
2008-12-26 11:36:00,2.43943,2.43951,2.43933,2.43933,8000000.0
2008-12-26 11:37:00,2.43943,2.43948,2.43909,2.43939,8000000.0
2008-12-26 11:38:00,2.43936,2.43936,2.43925,2.43929,9000000.0
2008-12-26 11:39:00,2.43926,2.43942,2.43926,2.43934,9000000.0
2008-12-26 11:40:00,2.43899,2.43985,2.43899,2.43985,11000000.0
2008-12-26 11:41:00,2.44055,2.44097,2.44055,2.44097,11000000.0
2008-12-26 11:42:00,2.44119,2.44128,2.44109,2.44117,11000000.0
2008-12-26 11:43:00,2.44116,2.44117,2.44064,2.44064,7000000.0
2008-12-26 11:44:00,2.44072,2.44077,2.44068,2.44068,7000000.0
2008-12-26 11:45:00,2.44056,2.44076,2.44056,2.44076,11000000.0
2008-12-26 11:46:00,2.44081,2.44097,2.44081,2.44081,7000000.0
2008-12-26 11:47:00,2.44071,2.44077,2.43986,2.43986,9000000.0
2008-12-26 11:48:00,2.44025,2.44135,2.44025,2.44124,10000000.0
2008-12-26 11:49:00,2.44125,2.44125,2.43989,2.43989,7000000.0
2008-12-26 11:50:00,2.43971,2.44023,2.43971,2.44019,7000000.0
2008-12-26 11:51:00,2.44033,2.44046,2.44006,2.44046,8000000.0
2008-12-26 11:52:00,2.44037,2.44048,2.44035,2.4404,10000000.0
2008-12-26 11:53:00,2.44013,2.44014,2.43997,2.44006,10000000.0
2008-12-26 11:54:00,2.44009,2.44009,2.4398,2.4398,9000000.0
2008-12-26 11:55:00,2.43978,2.43978,2.43971,2.43971,8000000.0
2008-12-26 11:56:00,2.43969,2.43975,2.43962,2.43966,11000000.0
2008-12-26 11:57:00,2.4396,2.4396,2.43928,2.43928,8000000.0
2008-12-26 11:58:00,2.43948,2.43962,2.43948,2.43962,9000000.0
2008-12-26 11:59:00,2.44188,2.44188,2.44148,2.44179,7000000.0
2008-12-26 12:00:00,2.43965,2.43974,2.43958,2.43974,7000000.0
2008-12-26 12:01:00,2.43995,2.4411,2.43995,2.4411,10000000.0
2008-12-26 12:02:00,2.44135,2.44162,2.44129,2.44162,10000000.0
2008-12-26 12:03:00,2.4415,2.44153,2.44131,2.44132,7000000.0
2008-12-26 12:04:00,2.44272,2.44314,2.44272,2.44314,9000000.0
2008-12-26 12:05:00,2.44114,2.44114,2.44081,2.44094,11000000.0
2008-12-26 12:06:00,2.44088,2.44095,2.44052,2.44052,7000000.0
2008-12-26 12:07:00,2.44061,2.44072,2.44048,2.44072,7000000.0
2008-12-26 12:08:00,2.44067,2.44067,2.44041,2.44044,9000000.0
2008-12-26 12:09:00,2.44026,2.44026,2.43995,2.44015,8000000.0
2008-12-26 12:10:00,2.4405,2.44066,2.4405,2.44051,8000000.0
2008-12-26 12:11:00,2.44051,2.44069,2.44046,2.44059,7000000.0
2008-12-26 12:12:00,2.44051,2.44056,2.44036,2.44048,7000000.0
2008-12-26 12:13:00,2.44055,2.44068,2.44032,2.4405,10000000.0
2008-12-26 12:14:00,2.44258,2.44258,2.44212,2.4423,8000000.0
2008-12-26 12:15:00,2.44056,2.44069,2.44039,2.44069,8000000.0
2008-12-26 12:16:00,2.44134,2.44165,2.44121,2.44141,8000000.0
2008-12-26 12:17:00,2.44143,2.44168,2.44142,2.44168,8000000.0
2008-12-26 12:18:00,2.44164,2.44164,2.44148,2.44149,11000000.0
2008-12-26 12:19:00,2.44136,2.44144,2.44132,2.44132,9000000.0
2008-12-26 12:20:00,2.44127,2.44139,2.44112,2.44139,10000000.0
2008-12-26 12:21:00,2.44123,2.44123,2.43911,2.43911,7000000.0
2008-12-26 12:22:00,2.44322,2.44322,2.44132,2.44174,8000000.0
2008-12-26 12:23:00,2.44108,2.44133,2.44108,2.44133,7000000.0
2008-12-26 12:24:00,2.44134,2.44134,2.44119,2.44125,7000000.0
2008-12-26 12:25:00,2.4413,2.44141,2.44119,2.44141,9000000.0
2008-12-26 12:26:00,2.4414,2.44151,2.4414,2.44151,8000000.0
2008-12-26 12:27:00,2.44145,2.44145,2.4412,2.44127,10000000.0
2008-12-26 12:28:00,2.44131,2.44131,2.44115,2.44129,9000000.0
2008-12-26 12:29:00,2.44132,2.44135,2.44116,2.44126,9000000.0
2008-12-26 12:30:00,2.44129,2.44147,2.44126,2.44147,7000000.0
2008-12-26 12:31:00,2.44164,2.44164,2.44132,2.44135,11000000.0
2008-12-26 12:32:00,2.44111,2.44128,2.44111,2.44121,7000000.0
2008-12-26 12:33:00,2.44129,2.44141,2.44124,2.44127,7000000.0
2008-12-26 12:34:00,2.44162,2.44194,2.44162,2.44187,7000000.0
2008-12-26 12:35:00,2.44171,2.44171,2.44071,2.44078,8000000.0
2008-12-26 12:36:00,2.44091,2.441,2.44085,2.44085,8000000.0
2008-12-26 12:37:00,2.44077,2.44098,2.44077,2.44097,9000000.0
2008-12-26 12:38:00,2.44088,2.44105,2.44069,2.44091,8000000.0
2008-12-26 12:39:00,2.44085,2.44092,2.44084,2.44084,9000000.0
2008-12-26 12:40:00,2.44082,2.44085,2.44064,2.44073,7000000.0
2008-12-26 12:41:00,2.44076,2.44087,2.44073,2.44087,8000000.0
2008-12-26 12:42:00,2.44217,2.44217,2.44132,2.44132,9000000.0
2008-12-26 12:43:00,2.4417,2.4417,2.44131,2.44131,9000000.0
2008-12-26 12:44:00,2.44094,2.44097,2.44085,2.44094,8000000.0
2008-12-26 12:45:00,2.44068,2.44068,2.44,2.44002,10000000.0
2008-12-26 12:46:00,2.44,2.44009,2.43985,2.43991,9000000.0
2008-12-26 12:47:00,2.43991,2.43997,2.43974,2.43988,10000000.0
2008-12-26 12:48:00,2.43987,2.44028,2.43987,2.44012,11000000.0
2008-12-26 12:49:00,2.44021,2.44021,2.43519,2.43519,7000000.0
2008-12-26 12:50:00,2.43425,2.43601,2.43425,2.43601,7000000.0
2008-12-26 12:51:00,2.43626,2.43634,2.43619,2.43628,8000000.0
2008-12-26 12:52:00,2.43643,2.43683,2.43627,2.43683,11000000.0
2008-12-26 12:53:00,2.43673,2.43673,2.43517,2.43521,8000000.0
2008-12-26 12:54:00,2.43542,2.43676,2.43542,2.43676,7000000.0
2008-12-26 12:55:00,2.43679,2.43679,2.43552,2.43552,8000000.0
2008-12-26 12:56:00,2.4353,2.4353,2.43511,2.4353,7000000.0
2008-12-26 12:57:00,2.43538,2.43544,2.43528,2.43544,7000000.0
2008-12-26 12:58:00,2.43496,2.43566,2.43489,2.43566,8000000.0
2008-12-26 12:59:00,2.43539,2.43568,2.43537,2.43568,7000000.0
2008-12-26 13:00:00,2.43606,2.43606,2.43553,2.43553,8000000.0
2008-12-26 13:01:00,2.4354,2.43544,2.43513,2.43527,8000000.0
2008-12-26 13:02:00,2.43586,2.43586,2.43555,2.43576,7000000.0
2008-12-26 13:03:00,2.43564,2.43583,2.43563,2.43583,8000000.0
2008-12-26 13:04:00,2.43567,2.43567,2.43545,2.43556,7000000.0
2008-12-26 13:05:00,2.43558,2.43575,2.43551,2.43551,8000000.0
2008-12-26 13:06:00,2.43567,2.43572,2.43549,2.43572,7000000.0
2008-12-26 13:07:00,2.43589,2.43611,2.43589,2.43611,7000000.0
2008-12-26 13:08:00,2.43624,2.43637,2.43598,2.43637,10000000.0
2008-12-26 13:09:00,2.43622,2.43622,2.43594,2.43608,7000000.0
2008-12-26 13:10:00,2.43598,2.43607,2.43583,2.43601,9000000.0
2008-12-26 13:11:00,2.4362,2.43637,2.43602,2.43633,8000000.0
2008-12-26 13:12:00,2.43628,2.43652,2.43613,2.43652,8000000.0
2008-12-26 13:13:00,2.43665,2.43689,2.43661,2.43661,9000000.0
2008-12-26 13:14:00,2.43627,2.43664,2.43627,2.43633,7000000.0
2008-12-26 13:15:00,2.43615,2.43661,2.43585,2.43661,8000000.0
2008-12-26 13:16:00,2.43678,2.4373,2.43678,2.4373,8000000.0
2008-12-26 13:17:00,2.43737,2.43737,2.43698,2.43727,9000000.0
2008-12-26 13:18:00,2.43743,2.43743,2.43724,2.43739,10000000.0
2008-12-26 13:19:00,2.43738,2.43753,2.43727,2.43753,8000000.0
2008-12-26 13:20:00,2.43754,2.43754,2.43644,2.43663,8000000.0
2008-12-26 13:21:00,2.43887,2.43887,2.43803,2.43803,7000000.0
2008-12-26 13:22:00,2.43791,2.43791,2.43763,2.43777,11000000.0
2008-12-26 13:23:00,2.4375,2.4375,2.436,2.436,8000000.0
2008-12-26 13:24:00,2.43626,2.43671,2.43626,2.43658,7000000.0
2008-12-26 13:25:00,2.43641,2.43657,2.43639,2.43644,11000000.0
2008-12-26 13:26:00,2.43631,2.43631,2.43589,2.43589,10000000.0
2008-12-26 13:27:00,2.43629,2.43652,2.43629,2.43634,8000000.0
2008-12-26 13:28:00,2.43642,2.43643,2.43633,2.43635,21000000.0
2008-12-26 13:29:00,2.4364,2.4364,2.43616,2.43616,17000000.0
2008-12-26 13:30:00,2.43624,2.43684,2.43624,2.43684,7000000.0
2008-12-26 13:31:00,2.43695,2.43695,2.43602,2.43602,9000000.0
2008-12-26 13:32:00,2.43848,2.43848,2.43799,2.43799,14000000.0
2008-12-26 13:33:00,2.43841,2.43841,2.43825,2.43825,14000000.0
2008-12-26 13:34:00,2.43595,2.43663,2.43595,2.43663,31000000.0
2008-12-26 13:35:00,2.43659,2.43691,2.43639,2.43639,17000000.0
2008-12-26 13:36:00,2.43633,2.43649,2.43633,2.43643,24000000.0
2008-12-26 13:37:00,2.43645,2.43645,2.43635,2.43635,10000000.0
2008-12-26 13:38:00,2.4363,2.43631,2.43608,2.4361,18000000.0
2008-12-26 13:39:00,2.43618,2.43634,2.43612,2.43634,15000000.0
2008-12-26 13:40:00,2.43633,2.43633,2.43612,2.43621,29000000.0
2008-12-26 13:41:00,2.43618,2.43621,2.43607,2.43616,13000000.0
2008-12-26 13:42:00,2.43617,2.4363,2.4361,2.4363,8000000.0
2008-12-26 13:43:00,2.43629,2.43629,2.43617,2.43617,10000000.0
2008-12-26 13:44:00,2.43624,2.43628,2.43607,2.43614,26000000.0
2008-12-26 13:45:00,2.4361,2.43623,2.43604,2.43604,22000000.0
2008-12-26 13:46:00,2.43601,2.43619,2.43597,2.43597,19000000.0
2008-12-26 13:47:00,2.43614,2.43628,2.43614,2.43628,17000000.0
2008-12-26 13:48:00,2.43636,2.4367,2.43636,2.43653,22000000.0
2008-12-26 13:49:00,2.43657,2.4368,2.43653,2.43653,24000000.0
2008-12-26 13:50:00,2.43651,2.43717,2.43651,2.43717,15000000.0
2008-12-26 13:51:00,2.4372,2.4372,2.43709,2.43709,22000000.0
2008-12-26 13:52:00,2.43861,2.43996,2.43655,2.43655,32000000.0
2008-12-26 13:53:00,2.43699,2.43702,2.43689,2.43689,28000000.0
2008-12-26 13:54:00,2.43695,2.43702,2.43626,2.43626,31000000.0
2008-12-26 13:55:00,2.43617,2.43617,2.43598,2.43608,20000000.0
2008-12-26 13:56:00,2.43604,2.43619,2.43599,2.43619,24000000.0
2008-12-26 13:57:00,2.43622,2.43629,2.43617,2.43629,34000000.0
2008-12-26 13:58:00,2.43632,2.43639,2.43632,2.43639,16000000.0
2008-12-26 13:59:00,2.43638,2.43638,2.43631,2.43632,30000000.0
2008-12-26 14:00:00,2.43633,2.43645,2.4363,2.4364,39000000.0
2008-12-26 14:01:00,2.43906,2.4405,2.43906,2.44017,30000000.0
2008-12-26 14:02:00,2.43645,2.43653,2.43645,2.4365,19000000.0
2008-12-26 14:03:00,2.4389,2.44046,2.43704,2.44046,23000000.0
2008-12-26 14:04:00,2.4368,2.43841,2.4368,2.43785,33000000.0
2008-12-26 14:05:00,2.4378,2.43783,2.43776,2.43777,28000000.0
2008-12-26 14:06:00,2.43784,2.43791,2.43776,2.43791,31000000.0
2008-12-26 14:07:00,2.43871,2.44122,2.43871,2.44035,31000000.0
2008-12-26 14:08:00,2.44027,2.44027,2.43983,2.43983,27000000.0
2008-12-26 14:09:00,2.43937,2.43943,2.43929,2.43938,27000000.0
2008-12-26 14:10:00,2.43927,2.43943,2.43924,2.43943,24000000.0
2008-12-26 14:11:00,2.43936,2.43936,2.43922,2.43929,21000000.0
2008-12-26 14:12:00,2.43916,2.4393,2.43916,2.43926,22000000.0
2008-12-26 14:13:00,2.44125,2.44125,2.44041,2.44048,13000000.0
2008-12-26 14:14:00,2.444,2.444,2.44076,2.44092,21000000.0
2008-12-26 14:15:00,2.43936,2.43954,2.43926,2.43926,25000000.0
2008-12-26 14:16:00,2.43927,2.43954,2.43927,2.43942,26000000.0
2008-12-26 14:17:00,2.43927,2.43941,2.43927,2.43939,32000000.0
2008-12-26 14:18:00,2.43947,2.43949,2.43938,2.43939,27000000.0
2008-12-26 14:19:00,2.43916,2.43916,2.43899,2.43901,35000000.0
2008-12-26 14:20:00,2.43901,2.43917,2.43898,2.43906,32000000.0
2008-12-26 14:21:00,2.43909,2.43916,2.4389,2.43916,39000000.0
2008-12-26 14:22:00,2.43912,2.43912,2.43888,2.43894,22000000.0
2008-12-26 14:23:00,2.43894,2.43916,2.43891,2.43912,40000000.0
2008-12-26 14:24:00,2.43931,2.43931,2.43899,2.43904,10000000.0
2008-12-26 14:25:00,2.43919,2.43975,2.43919,2.43975,35000000.0
2008-12-26 14:26:00,2.43948,2.43948,2.43921,2.43922,18000000.0
2008-12-26 14:27:00,2.44161,2.44161,2.4391,2.44018,28000000.0
2008-12-26 14:28:00,2.43927,2.43927,2.43896,2.43911,21000000.0
2008-12-26 14:29:00,2.43911,2.43926,2.43901,2.43915,16000000.0
2008-12-26 14:30:00,2.43904,2.43906,2.43886,2.43906,25000000.0
2008-12-26 14:31:00,2.43953,2.43987,2.43953,2.43981,26000000.0
2008-12-26 14:32:00,2.43983,2.43983,2.43952,2.43952,32000000.0
2008-12-26 14:33:00,2.43938,2.4395,2.43938,2.4395,20000000.0
2008-12-26 14:34:00,2.43951,2.43951,2.43924,2.43924,25000000.0
2008-12-26 14:35:00,2.43915,2.43933,2.43908,2.43908,23000000.0
2008-12-26 14:36:00,2.43885,2.43885,2.4387,2.4387,11000000.0
2008-12-26 14:37:00,2.43871,2.43876,2.43864,2.43864,41000000.0
2008-12-26 14:38:00,2.43863,2.43869,2.4386,2.43866,54000000.0
2008-12-26 14:39:00,2.43963,2.44031,2.43963,2.44031,36000000.0
2008-12-26 14:40:00,2.44058,2.4408,2.44022,2.44034,36000000.0
2008-12-26 14:41:00,2.44016,2.44021,2.44001,2.44021,41000000.0
2008-12-26 14:42:00,2.44025,2.44025,2.44009,2.44009,19000000.0
2008-12-26 14:43:00,2.44008,2.4401,2.44003,2.44005,20000000.0
2008-12-26 14:44:00,2.44023,2.44033,2.44019,2.44019,25000000.0
2008-12-26 14:45:00,2.44029,2.44108,2.44029,2.44108,33000000.0
2008-12-26 14:46:00,2.44157,2.44165,2.44138,2.44138,11000000.0
2008-12-26 14:47:00,2.44134,2.44144,2.44134,2.44143,7000000.0
2008-12-26 14:48:00,2.44338,2.44338,2.44292,2.44319,21000000.0
2008-12-26 14:49:00,2.44321,2.44338,2.44118,2.44335,32000000.0
2008-12-26 14:50:00,2.44157,2.44162,2.44153,2.44153,33000000.0
2008-12-26 14:51:00,2.44238,2.44239,2.44232,2.44235,37000000.0
2008-12-26 14:52:00,2.44237,2.44287,2.44237,2.44287,17000000.0
2008-12-26 14:53:00,2.44296,2.44315,2.44296,2.44315,22000000.0
2008-12-26 14:54:00,2.44321,2.44348,2.44321,2.44348,17000000.0
2008-12-26 14:55:00,2.44365,2.4437,2.44365,2.4437,7000000.0
2008-12-26 14:56:00,2.44346,2.44363,2.44342,2.44342,21000000.0
2008-12-26 14:57:00,2.44317,2.44334,2.44317,2.44334,12000000.0
2008-12-26 14:58:00,2.44323,2.44323,2.44268,2.44268,31000000.0
2008-12-26 14:59:00,2.44275,2.44317,2.44275,2.44317,20000000.0
2008-12-26 15:00:00,2.44328,2.44328,2.44319,2.44323,32000000.0
2008-12-26 15:01:00,2.44318,2.44318,2.44292,2.44316,14000000.0
2008-12-26 15:02:00,2.44318,2.44339,2.44314,2.44329,26000000.0
2008-12-26 15:03:00,2.44387,2.44474,2.44387,2.44474,30000000.0
2008-12-26 15:04:00,2.44502,2.44515,2.44494,2.44507,29000000.0
2008-12-26 15:05:00,2.44496,2.44518,2.44496,2.44518,28000000.0
2008-12-26 15:06:00,2.44538,2.44538,2.4452,2.44535,16000000.0
2008-12-26 15:07:00,2.44545,2.44587,2.44542,2.44587,26000000.0
2008-12-26 15:08:00,2.44594,2.44595,2.44539,2.44539,25000000.0
2008-12-26 15:09:00,2.44516,2.44516,2.44489,2.44489,34000000.0
2008-12-26 15:10:00,2.44473,2.44491,2.44387,2.44387,36000000.0
2008-12-26 15:11:00,2.44582,2.44893,2.44582,2.44893,27000000.0
2008-12-26 15:12:00,2.44899,2.44899,2.44275,2.44275,26000000.0
2008-12-26 15:13:00,2.44252,2.444,2.44252,2.444,41000000.0
2008-12-26 15:14:00,2.44415,2.44415,2.44403,2.44403,30000000.0
2008-12-26 15:15:00,2.44403,2.44424,2.44398,2.44424,21000000.0
2008-12-26 15:16:00,2.4441,2.44439,2.4441,2.44439,9000000.0
2008-12-26 15:17:00,2.44368,2.44368,2.44347,2.44355,26000000.0
2008-12-26 15:18:00,2.44367,2.44372,2.44367,2.44368,10000000.0
2008-12-26 15:19:00,2.44369,2.44382,2.44369,2.44382,16000000.0
2008-12-26 15:20:00,2.44403,2.44529,2.44219,2.44529,20000000.0
2008-12-26 15:21:00,2.44384,2.44392,2.44379,2.44392,12000000.0
2008-12-26 15:22:00,2.4439,2.44399,2.4439,2.44399,22000000.0
2008-12-26 15:23:00,2.44406,2.44443,2.44406,2.44443,36000000.0
2008-12-26 15:24:00,2.44472,2.44489,2.44461,2.44461,20000000.0
2008-12-26 15:25:00,2.44451,2.44468,2.4445,2.4445,14000000.0
2008-12-26 15:26:00,2.4442,2.44426,2.44414,2.44414,40000000.0
2008-12-26 15:27:00,2.44441,2.44649,2.44441,2.44649,32000000.0
2008-12-26 15:28:00,2.44638,2.44638,2.44306,2.44306,55000000.0
2008-12-26 15:29:00,2.44177,2.44177,2.43983,2.43983,47000000.0
2008-12-26 15:30:00,2.43973,2.44156,2.43968,2.44141,71000000.0
2008-12-26 15:31:00,2.44177,2.44228,2.44177,2.44228,58000000.0
2008-12-26 15:32:00,2.4428,2.44306,2.4428,2.44297,25000000.0
2008-12-26 15:33:00,2.44284,2.44287,2.44274,2.44278,32000000.0
2008-12-26 15:34:00,2.44269,2.44269,2.44258,2.44258,22000000.0
2008-12-26 15:35:00,2.44268,2.44286,2.44257,2.44272,30000000.0
2008-12-26 15:36:00,2.44256,2.44256,2.44219,2.44219,23000000.0
2008-12-26 15:37:00,2.44215,2.44257,2.44186,2.44257,24000000.0
2008-12-26 15:38:00,2.4427,2.44287,2.44251,2.44267,61000000.0
2008-12-26 15:39:00,2.44296,2.44324,2.44295,2.44321,40000000.0
2008-12-26 15:40:00,2.44317,2.44317,2.4423,2.4423,37000000.0
2008-12-26 15:41:00,2.44244,2.44322,2.44244,2.44307,43000000.0
2008-12-26 15:42:00,2.44328,2.44362,2.44328,2.44362,41000000.0
2008-12-26 15:43:00,2.4436,2.4436,2.44339,2.44339,30000000.0
2008-12-26 15:44:00,2.44345,2.44409,2.44345,2.44409,29000000.0
2008-12-26 15:45:00,2.4442,2.4447,2.44402,2.4447,36000000.0
2008-12-26 15:46:00,2.44511,2.44518,2.44486,2.44508,24000000.0
2008-12-26 15:47:00,2.44475,2.44521,2.44475,2.44521,31000000.0
2008-12-26 15:48:00,2.44629,2.44724,2.445,2.44643,33000000.0
2008-12-26 15:49:00,2.44502,2.44516,2.44498,2.44516,25000000.0
2008-12-26 15:50:00,2.44538,2.44538,2.44526,2.44528,11000000.0
2008-12-26 15:51:00,2.44548,2.44555,2.44539,2.44554,37000000.0
2008-12-26 15:52:00,2.44563,2.44565,2.44554,2.44556,23000000.0
2008-12-26 15:53:00,2.44563,2.44571,2.44563,2.44568,15000000.0
2008-12-26 15:54:00,2.44569,2.44585,2.44569,2.44585,26000000.0
2008-12-26 15:55:00,2.44665,2.44702,2.4466,2.4466,33000000.0
2008-12-26 15:56:00,2.4464,2.44681,2.4464,2.44666,36000000.0
2008-12-26 15:57:00,2.44692,2.44848,2.44692,2.44829,34000000.0
2008-12-26 15:58:00,2.44791,2.44809,2.44787,2.44787,24000000.0
2008-12-26 15:59:00,2.44762,2.44764,2.44747,2.44747,23000000.0
2008-12-26 16:00:00,2.44711,2.44711,2.44664,2.44664,51000000.0
2008-12-26 16:01:00,2.44642,2.44643,2.44613,2.44613,31000000.0
2008-12-26 16:02:00,2.44618,2.44618,2.44593,2.44605,29000000.0
2008-12-26 16:03:00,2.44592,2.44604,2.44581,2.44581,51000000.0
2008-12-26 16:04:00,2.44562,2.44562,2.44484,2.4451,38000000.0
2008-12-26 16:05:00,2.44518,2.44586,2.44518,2.44586,37000000.0
2008-12-26 16:06:00,2.44641,2.44664,2.44639,2.44657,33000000.0
2008-12-26 16:07:00,2.44634,2.44634,2.4462,2.44621,37000000.0
2008-12-26 16:08:00,2.44619,2.44655,2.44619,2.44638,37000000.0
2008-12-26 16:09:00,2.44632,2.44641,2.44615,2.44641,44000000.0
2008-12-26 16:10:00,2.44637,2.44637,2.44568,2.44569,41000000.0
2008-12-26 16:11:00,2.44555,2.44563,2.44513,2.44513,27000000.0
2008-12-26 16:12:00,2.44515,2.44515,2.44498,2.445,22000000.0
2008-12-26 16:13:00,2.44549,2.44549,2.44526,2.44527,38000000.0
2008-12-26 16:14:00,2.44513,2.44513,2.44489,2.44498,41000000.0
2008-12-26 16:15:00,2.44496,2.44501,2.44478,2.44479,42000000.0
2008-12-26 16:16:00,2.44455,2.44478,2.44448,2.44454,45000000.0
2008-12-26 16:17:00,2.44424,2.44424,2.44341,2.44342,22000000.0
2008-12-26 16:18:00,2.44322,2.44351,2.44322,2.44351,49000000.0
2008-12-26 16:19:00,2.44366,2.44366,2.4431,2.4431,27000000.0
2008-12-26 16:20:00,2.44294,2.4436,2.44294,2.4436,52000000.0
2008-12-26 16:21:00,2.44361,2.44361,2.44325,2.44333,37000000.0
2008-12-26 16:22:00,2.44303,2.44303,2.44222,2.44222,50000000.0
2008-12-26 16:23:00,2.44233,2.44239,2.44224,2.44233,48000000.0
2008-12-26 16:24:00,2.44232,2.44232,2.44177,2.44177,44000000.0
2008-12-26 16:25:00,2.44151,2.44153,2.44128,2.44152,28000000.0
2008-12-26 16:26:00,2.44144,2.44144,2.441,2.441,41000000.0
2008-12-26 16:27:00,2.44096,2.44103,2.44093,2.44103,46000000.0
2008-12-26 16:28:00,2.44096,2.441,2.44083,2.44088,34000000.0
2008-12-26 16:29:00,2.44068,2.44069,2.44047,2.44047,24000000.0
2008-12-26 16:30:00,2.43968,2.4399,2.43912,2.43912,43000000.0
2008-12-26 16:31:00,2.43918,2.44058,2.43918,2.44058,36000000.0
2008-12-26 16:32:00,2.44087,2.44095,2.44065,2.44071,34000000.0
2008-12-26 16:33:00,2.44041,2.44041,2.4401,2.4401,41000000.0
2008-12-26 16:34:00,2.44013,2.44025,2.44006,2.44006,29000000.0
2008-12-26 16:35:00,2.44017,2.44028,2.44003,2.44005,53000000.0
2008-12-26 16:36:00,2.43964,2.43972,2.43954,2.43972,43000000.0
2008-12-26 16:37:00,2.43961,2.43961,2.43942,2.4395,56000000.0
2008-12-26 16:38:00,2.43941,2.43973,2.43941,2.43973,34000000.0
2008-12-26 16:39:00,2.43945,2.43945,2.43714,2.43714,43000000.0
2008-12-26 16:40:00,2.43685,2.4392,2.43685,2.43901,63000000.0
2008-12-26 16:41:00,2.43961,2.44005,2.43958,2.44005,44000000.0
2008-12-26 16:42:00,2.44032,2.44036,2.44002,2.44002,57000000.0
2008-12-26 16:43:00,2.43996,2.4404,2.43993,2.44038,20000000.0
2008-12-26 16:44:00,2.44071,2.44099,2.44047,2.4405,34000000.0
2008-12-26 16:45:00,2.44011,2.44011,2.43976,2.43976,41000000.0
2008-12-26 16:46:00,2.4398,2.44018,2.4398,2.44018,59000000.0
2008-12-26 16:47:00,2.4403,2.4404,2.44006,2.44024,55000000.0
2008-12-26 16:48:00,2.44015,2.44099,2.44007,2.44099,46000000.0
2008-12-26 16:49:00,2.44098,2.44124,2.4409,2.44124,35000000.0
2008-12-26 16:50:00,2.4414,2.44155,2.44131,2.44146,45000000.0
2008-12-26 16:51:00,2.44146,2.44154,2.44121,2.4414,30000000.0
2008-12-26 16:52:00,2.4415,2.4415,2.44126,2.44126,30000000.0
2008-12-26 16:53:00,2.44161,2.44193,2.44135,2.44193,19000000.0
2008-12-26 16:54:00,2.44242,2.44242,2.44165,2.44165,18000000.0
2008-12-26 16:55:00,2.4412,2.44171,2.43993,2.44006,40000000.0
2008-12-26 16:56:00,2.43994,2.4402,2.43982,2.4402,37000000.0
2008-12-26 16:57:00,2.44055,2.44055,2.44025,2.44025,17000000.0
2008-12-26 16:58:00,2.44025,2.44053,2.44025,2.44051,45000000.0
2008-12-26 16:59:00,2.44017,2.44057,2.44017,2.44057,39000000.0
2008-12-26 17:00:00,2.44053,2.44053,2.43982,2.43982,47000000.0
2008-12-26 17:01:00,2.44023,2.44049,2.44016,2.44049,26000000.0
2008-12-26 17:02:00,2.44041,2.44041,2.4402,2.44022,33000000.0
2008-12-26 17:03:00,2.44033,2.44061,2.44033,2.44051,33000000.0
2008-12-26 17:04:00,2.44071,2.44112,2.44071,2.44112,37000000.0
2008-12-26 17:05:00,2.44124,2.44149,2.44124,2.44141,35000000.0
2008-12-26 17:06:00,2.44122,2.44129,2.44113,2.44119,46000000.0
2008-12-26 17:07:00,2.44131,2.44149,2.44102,2.44102,33000000.0
2008-12-26 17:08:00,2.44048,2.44048,2.43989,2.44038,45000000.0
2008-12-26 17:09:00,2.44066,2.44076,2.44065,2.44076,47000000.0
2008-12-26 17:10:00,2.44071,2.44087,2.44056,2.44087,36000000.0
2008-12-26 17:11:00,2.44141,2.44142,2.44124,2.44139,44000000.0
2008-12-26 17:12:00,2.44125,2.44125,2.44088,2.44096,23000000.0
2008-12-26 17:13:00,2.44122,2.44175,2.44122,2.44158,35000000.0
2008-12-26 17:14:00,2.44118,2.44166,2.44118,2.44131,27000000.0
2008-12-26 17:15:00,2.44112,2.44119,2.44102,2.4411,26000000.0
2008-12-26 17:16:00,2.44219,2.44219,2.44174,2.44191,27000000.0
2008-12-26 17:17:00,2.44202,2.4421,2.442,2.44202,38000000.0
2008-12-26 17:18:00,2.4421,2.44223,2.44206,2.44223,29000000.0
2008-12-26 17:19:00,2.44215,2.4432,2.44215,2.4432,19000000.0
2008-12-26 17:20:00,2.44325,2.44413,2.44325,2.44413,29000000.0
2008-12-26 17:21:00,2.44513,2.44536,2.44484,2.44484,26000000.0
2008-12-26 17:22:00,2.4447,2.44489,2.44462,2.44462,30000000.0
2008-12-26 17:23:00,2.44464,2.44464,2.44417,2.44417,32000000.0
2008-12-26 17:24:00,2.44386,2.44402,2.44372,2.444,23000000.0
2008-12-26 17:25:00,2.44434,2.44455,2.44411,2.44455,20000000.0
2008-12-26 17:26:00,2.44411,2.44417,2.44396,2.44417,18000000.0
2008-12-26 17:27:00,2.44457,2.44458,2.4443,2.4444,44000000.0
2008-12-26 17:28:00,2.44433,2.44433,2.44391,2.44396,39000000.0
2008-12-26 17:29:00,2.44382,2.44401,2.44382,2.44401,36000000.0
2008-12-26 17:30:00,2.44401,2.44402,2.44393,2.44396,61000000.0
2008-12-26 17:31:00,2.44404,2.44443,2.44404,2.44443,62000000.0
2008-12-26 17:32:00,2.44439,2.44439,2.44269,2.44269,54000000.0
2008-12-26 17:33:00,2.44435,2.4447,2.44435,2.44446,64000000.0
2008-12-26 17:34:00,2.44363,2.44363,2.44137,2.44137,60000000.0
2008-12-26 17:35:00,2.44099,2.44374,2.44099,2.44148,43000000.0
2008-12-26 17:36:00,2.43896,2.44194,2.43887,2.44194,58000000.0
2008-12-26 17:37:00,2.44098,2.4414,2.44098,2.4414,47000000.0
2008-12-26 17:38:00,2.44239,2.44251,2.44239,2.44248,44000000.0
2008-12-26 17:39:00,2.44176,2.44176,2.43776,2.43776,41000000.0
2008-12-26 17:40:00,2.43729,2.43729,2.43694,2.43697,59000000.0
2008-12-26 17:41:00,2.43686,2.43771,2.43686,2.43771,50000000.0
2008-12-26 17:42:00,2.43842,2.43887,2.43842,2.43887,37000000.0
2008-12-26 17:43:00,2.43884,2.43884,2.43843,2.43843,33000000.0
2008-12-26 17:44:00,2.43859,2.43863,2.43777,2.43777,46000000.0
2008-12-26 17:45:00,2.43739,2.43739,2.43621,2.4364,49000000.0
2008-12-26 17:46:00,2.43654,2.43709,2.43654,2.43664,56000000.0
2008-12-26 17:47:00,2.43629,2.43661,2.43623,2.43623,65000000.0
2008-12-26 17:48:00,2.43615,2.43628,2.43611,2.43621,61000000.0
2008-12-26 17:49:00,2.43619,2.43635,2.43611,2.43611,72000000.0
2008-12-26 17:50:00,2.43625,2.43645,2.43625,2.43638,53000000.0
2008-12-26 17:51:00,2.43631,2.43707,2.43631,2.43707,54000000.0
2008-12-26 17:52:00,2.43681,2.43681,2.43472,2.43599,51000000.0
2008-12-26 17:53:00,2.43631,2.43715,2.43631,2.43715,42000000.0
2008-12-26 17:54:00,2.43724,2.43731,2.43723,2.43729,32000000.0
2008-12-26 17:55:00,2.4367,2.43724,2.4367,2.43724,32000000.0
2008-12-26 17:56:00,2.43748,2.43748,2.43688,2.43688,47000000.0
2008-12-26 17:57:00,2.4372,2.43721,2.43686,2.4369,34000000.0
2008-12-26 17:58:00,2.43684,2.43702,2.43684,2.43702,44000000.0
2008-12-26 17:59:00,2.43713,2.43774,2.43713,2.43774,39000000.0
2008-12-26 18:00:00,2.43789,2.43794,2.4377,2.4377,32000000.0
2008-12-26 18:01:00,2.43818,2.43852,2.43814,2.43814,52000000.0
2008-12-26 18:02:00,2.4381,2.43836,2.43803,2.43836,30000000.0
2008-12-26 18:03:00,2.43832,2.43832,2.43807,2.43807,38000000.0
2008-12-26 18:04:00,2.43816,2.43839,2.43816,2.43839,38000000.0
2008-12-26 18:05:00,2.43826,2.43829,2.43812,2.43817,36000000.0
2008-12-26 18:06:00,2.43793,2.43793,2.4376,2.4376,32000000.0
2008-12-26 18:07:00,2.43745,2.43746,2.43738,2.43738,38000000.0
2008-12-26 18:08:00,2.43736,2.4374,2.43712,2.43712,56000000.0
2008-12-26 18:09:00,2.43689,2.43739,2.43689,2.43739,34000000.0
2008-12-26 18:10:00,2.43742,2.43742,2.43716,2.43716,26000000.0
2008-12-26 18:11:00,2.43704,2.43707,2.43688,2.43688,34000000.0
2008-12-26 18:12:00,2.43706,2.43724,2.43706,2.43723,24000000.0
2008-12-26 18:13:00,2.43768,2.43778,2.43735,2.43735,30000000.0
2008-12-26 18:14:00,2.43721,2.4373,2.43721,2.4373,22000000.0
2008-12-26 18:15:00,2.43781,2.43919,2.43781,2.43785,21000000.0
2008-12-26 18:16:00,2.43843,2.43884,2.43763,2.43763,66000000.0
2008-12-26 18:17:00,2.43883,2.43905,2.43756,2.43756,60000000.0
2008-12-26 18:18:00,2.43925,2.43925,2.43758,2.4386,33000000.0
2008-12-26 18:19:00,2.43832,2.43845,2.43823,2.43844,46000000.0
2008-12-26 18:20:00,2.43741,2.43752,2.43737,2.43752,61000000.0
2008-12-26 18:21:00,2.43759,2.43759,2.4375,2.4375,37000000.0
2008-12-26 18:22:00,2.43754,2.43756,2.43741,2.43747,49000000.0
2008-12-26 18:23:00,2.4388,2.43882,2.43763,2.43763,34000000.0
2008-12-26 18:24:00,2.43942,2.43942,2.43761,2.43897,47000000.0
2008-12-26 18:25:00,2.43735,2.43735,2.4372,2.43724,31000000.0
2008-12-26 18:26:00,2.43719,2.43719,2.43701,2.43704,43000000.0
2008-12-26 18:27:00,2.43687,2.43687,2.43539,2.43539,35000000.0
2008-12-26 18:28:00,2.43867,2.43867,2.43504,2.43504,18000000.0
2008-12-26 18:29:00,2.43558,2.43627,2.43548,2.43627,24000000.0
2008-12-26 18:30:00,2.43846,2.43874,2.43612,2.43692,32000000.0
2008-12-26 18:31:00,2.43659,2.43671,2.43657,2.43661,46000000.0
2008-12-26 18:32:00,2.43655,2.43661,2.43641,2.43656,55000000.0
2008-12-26 18:33:00,2.43651,2.43653,2.43641,2.43641,29000000.0
2008-12-26 18:34:00,2.43629,2.43629,2.43595,2.43599,32000000.0
2008-12-26 18:35:00,2.43604,2.43631,2.43599,2.43631,47000000.0
2008-12-26 18:36:00,2.43678,2.43706,2.43678,2.43705,65000000.0
2008-12-26 18:37:00,2.43707,2.43728,2.43696,2.43728,63000000.0
2008-12-26 18:38:00,2.43711,2.43715,2.43705,2.43706,61000000.0
2008-12-26 18:39:00,2.43699,2.43699,2.43682,2.43687,37000000.0
2008-12-26 18:40:00,2.43702,2.43702,2.43678,2.43697,52000000.0
2008-12-26 18:41:00,2.43793,2.43793,2.43688,2.43688,68000000.0
2008-12-26 18:42:00,2.43649,2.43649,2.43636,2.43649,40000000.0
2008-12-26 18:43:00,2.43653,2.4366,2.43653,2.43658,39000000.0
2008-12-26 18:44:00,2.43667,2.43667,2.43662,2.43666,33000000.0
2008-12-26 18:45:00,2.43664,2.43668,2.43652,2.43658,57000000.0
2008-12-26 18:46:00,2.43648,2.43688,2.43648,2.43688,61000000.0
2008-12-26 18:47:00,2.43745,2.43867,2.43684,2.43697,41000000.0
2008-12-26 18:48:00,2.43705,2.43711,2.43704,2.43706,26000000.0
2008-12-26 18:49:00,2.43713,2.43796,2.43713,2.43796,31000000.0
2008-12-26 18:50:00,2.43864,2.43868,2.43824,2.43824,37000000.0
2008-12-26 18:51:00,2.43822,2.43832,2.43802,2.43811,17000000.0
2008-12-26 18:52:00,2.43823,2.43823,2.43796,2.43808,33000000.0
2008-12-26 18:53:00,2.43823,2.43856,2.43807,2.43856,31000000.0
2008-12-26 18:54:00,2.43864,2.43864,2.43842,2.43842,11000000.0
2008-12-26 18:55:00,2.4383,2.43845,2.43829,2.43837,22000000.0
2008-12-26 18:56:00,2.43832,2.43844,2.43824,2.43843,16000000.0
2008-12-26 18:57:00,2.43992,2.44061,2.43896,2.44061,15000000.0
2008-12-26 18:58:00,2.43874,2.43878,2.43854,2.43854,19000000.0
2008-12-26 18:59:00,2.43855,2.43861,2.43852,2.43861,26000000.0
2008-12-26 19:00:00,2.43872,2.43884,2.43853,2.43884,12000000.0
2008-12-26 19:01:00,2.4411,2.4412,2.43916,2.43916,18000000.0
2008-12-26 19:02:00,2.43905,2.44028,2.43899,2.43976,23000000.0
2008-12-26 19:03:00,2.43898,2.43898,2.43889,2.43897,21000000.0
2008-12-26 19:04:00,2.43887,2.43964,2.43887,2.43964,55000000.0
2008-12-26 19:05:00,2.43951,2.43968,2.43935,2.43968,42000000.0
2008-12-26 19:06:00,2.43977,2.43988,2.43954,2.43979,63000000.0
2008-12-26 19:07:00,2.44006,2.44177,2.44006,2.44177,39000000.0
2008-12-26 19:08:00,2.44175,2.44193,2.44163,2.44163,32000000.0
2008-12-26 19:09:00,2.44138,2.44182,2.4413,2.44182,56000000.0
2008-12-26 19:10:00,2.44203,2.44214,2.44196,2.442,27000000.0
2008-12-26 19:11:00,2.44148,2.44148,2.44098,2.44121,36000000.0
2008-12-26 19:12:00,2.44158,2.44173,2.44157,2.4417,25000000.0
2008-12-26 19:13:00,2.44164,2.44166,2.44151,2.44157,23000000.0
2008-12-26 19:14:00,2.44178,2.44185,2.44164,2.44165,37000000.0
2008-12-26 19:15:00,2.44149,2.44153,2.44136,2.4414,17000000.0
2008-12-26 19:16:00,2.44148,2.44154,2.44148,2.44154,23000000.0
2008-12-26 19:17:00,2.44344,2.44403,2.4415,2.44403,17000000.0
2008-12-26 19:18:00,2.44155,2.44197,2.44155,2.44197,30000000.0
2008-12-26 19:19:00,2.44174,2.44199,2.44174,2.44199,36000000.0
2008-12-26 19:20:00,2.44215,2.44223,2.44201,2.44223,23000000.0
2008-12-26 19:21:00,2.44237,2.44243,2.44236,2.44243,21000000.0
2008-12-26 19:22:00,2.44251,2.44251,2.44227,2.44239,25000000.0
2008-12-26 19:23:00,2.4424,2.44241,2.44234,2.44234,12000000.0
2008-12-26 19:24:00,2.44234,2.44248,2.44224,2.44246,39000000.0
2008-12-26 19:25:00,2.4425,2.4425,2.44231,2.44242,49000000.0
2008-12-26 19:26:00,2.44246,2.44246,2.44176,2.44176,48000000.0
2008-12-26 19:27:00,2.44196,2.44241,2.44196,2.44239,51000000.0
2008-12-26 19:28:00,2.44256,2.44256,2.44191,2.44191,40000000.0
2008-12-26 19:29:00,2.44177,2.44188,2.44161,2.44173,28000000.0
2008-12-26 19:30:00,2.44181,2.44181,2.4415,2.44156,32000000.0
2008-12-26 19:31:00,2.44152,2.44192,2.44152,2.44192,28000000.0
2008-12-26 19:32:00,2.44202,2.44219,2.44202,2.44208,31000000.0
2008-12-26 19:33:00,2.4421,2.44214,2.44205,2.44213,14000000.0
2008-12-26 19:34:00,2.4446,2.4446,2.44435,2.44453,49000000.0
2008-12-26 19:35:00,2.44209,2.44215,2.44198,2.44215,28000000.0
2008-12-26 19:36:00,2.44456,2.44467,2.44409,2.44409,16000000.0
2008-12-26 19:37:00,2.44212,2.44215,2.44198,2.44209,26000000.0
2008-12-26 19:38:00,2.44215,2.44215,2.44204,2.4421,18000000.0
2008-12-26 19:39:00,2.44416,2.44464,2.44283,2.44464,13000000.0
2008-12-26 19:40:00,2.44533,2.4455,2.4453,2.44545,16000000.0
2008-12-26 19:41:00,2.4421,2.44233,2.44209,2.44233,17000000.0
2008-12-26 19:42:00,2.44508,2.44536,2.44296,2.44536,19000000.0
2008-12-26 19:43:00,2.44256,2.44257,2.44245,2.44247,21000000.0
2008-12-26 19:44:00,2.44554,2.44554,2.44285,2.44285,21000000.0
2008-12-26 19:45:00,2.44243,2.44248,2.44214,2.44228,33000000.0
2008-12-26 19:46:00,2.44221,2.44251,2.44212,2.44246,18000000.0
2008-12-26 19:47:00,2.44244,2.4425,2.44239,2.44243,22000000.0
2008-12-26 19:48:00,2.44499,2.445,2.44477,2.44477,18000000.0
2008-12-26 19:49:00,2.44252,2.44324,2.44252,2.44324,27000000.0
2008-12-26 19:50:00,2.44577,2.44577,2.44516,2.44563,23000000.0
2008-12-26 19:51:00,2.44549,2.44608,2.44549,2.44608,25000000.0
2008-12-26 19:52:00,2.44593,2.44593,2.44377,2.44377,15000000.0
2008-12-26 19:53:00,2.44337,2.44342,2.44336,2.44336,21000000.0
2008-12-26 19:54:00,2.4456,2.4456,2.44381,2.445,9000000.0
2008-12-26 19:55:00,2.44317,2.44317,2.44279,2.44295,30000000.0
2008-12-26 19:56:00,2.44307,2.44323,2.44307,2.44311,20000000.0
2008-12-26 19:57:00,2.44317,2.44317,2.44308,2.44311,12000000.0
2008-12-26 19:58:00,2.44313,2.44346,2.44313,2.44323,13000000.0
2008-12-26 19:59:00,2.44299,2.44299,2.44204,2.44204,31000000.0
2008-12-26 20:00:00,2.44157,2.44195,2.44131,2.44175,23000000.0
2008-12-26 20:01:00,2.4413,2.4417,2.4413,2.4417,13000000.0
2008-12-26 20:02:00,2.44134,2.44141,2.44122,2.4413,20000000.0
2008-12-26 20:03:00,2.44117,2.44117,2.44103,2.44105,18000000.0
2008-12-26 20:04:00,2.44109,2.44129,2.44106,2.44126,27000000.0
2008-12-26 20:05:00,2.44142,2.44165,2.43923,2.44165,23000000.0
2008-12-26 20:06:00,2.44138,2.44154,2.44135,2.44154,13000000.0
2008-12-26 20:07:00,2.4415,2.44157,2.44124,2.44125,29000000.0
2008-12-26 20:08:00,2.44352,2.44352,2.4418,2.4418,15000000.0
2008-12-26 20:09:00,2.4408,2.44125,2.44058,2.44125,17000000.0
2008-12-26 20:10:00,2.44172,2.44172,2.44123,2.44123,20000000.0
2008-12-26 20:11:00,2.44117,2.44156,2.44117,2.44129,10000000.0
2008-12-26 20:12:00,2.44125,2.44136,2.44084,2.44104,15000000.0
2008-12-26 20:13:00,2.4412,2.44152,2.44117,2.44152,17000000.0
2008-12-26 20:14:00,2.44135,2.44135,2.44011,2.44011,15000000.0
2008-12-26 20:15:00,2.44006,2.44016,2.44,2.44016,10000000.0
2008-12-26 20:16:00,2.44017,2.4406,2.43978,2.43978,22000000.0
2008-12-26 20:17:00,2.43964,2.43982,2.43962,2.43974,17000000.0
2008-12-26 20:18:00,2.43974,2.43974,2.43895,2.43895,24000000.0
2008-12-26 20:19:00,2.43948,2.43976,2.43946,2.43946,9000000.0
2008-12-26 20:20:00,2.43944,2.43967,2.43941,2.43967,14000000.0
2008-12-26 20:21:00,2.43936,2.44085,2.43933,2.44085,7000000.0
2008-12-26 20:22:00,2.4353,2.4365,2.4336,2.4365,8000000.0
2008-12-26 20:23:00,2.43975,2.4402,2.43975,2.4402,8000000.0
2008-12-26 20:24:00,2.44076,2.44111,2.44076,2.44084,15000000.0
2008-12-26 20:25:00,2.44047,2.44047,2.43961,2.43961,16000000.0
2008-12-26 20:26:00,2.4389,2.43922,2.4389,2.4391,22000000.0
2008-12-26 20:27:00,2.43934,2.43987,2.43934,2.43945,11000000.0
2008-12-26 20:28:00,2.43938,2.44035,2.43938,2.44024,7000000.0
2008-12-26 20:29:00,2.43984,2.43984,2.43895,2.43895,20000000.0
2008-12-26 20:30:00,2.43847,2.43854,2.43832,2.43841,27000000.0
2008-12-26 20:31:00,2.43848,2.43848,2.43837,2.43837,17000000.0
2008-12-26 20:32:00,2.4385,2.43899,2.43842,2.43842,20000000.0
2008-12-26 20:33:00,2.43837,2.43837,2.43811,2.43822,14000000.0
2008-12-26 20:34:00,2.43821,2.43821,2.4381,2.43812,28000000.0
2008-12-26 20:35:00,2.43801,2.43801,2.43769,2.4378,23000000.0
2008-12-26 20:36:00,2.43775,2.43775,2.43767,2.43769,11000000.0
2008-12-26 20:37:00,2.43775,2.43845,2.43775,2.43845,7000000.0
2008-12-26 20:38:00,2.43789,2.43789,2.43501,2.43501,10000000.0
2008-12-26 20:39:00,2.4352,2.4353,2.4352,2.43526,9000000.0
2008-12-26 20:40:00,2.43761,2.43761,2.43683,2.43686,7000000.0
2008-12-26 20:41:00,2.43524,2.4353,2.43519,2.4353,8000000.0
2008-12-26 20:42:00,2.43555,2.43588,2.43555,2.43581,15000000.0
2008-12-26 20:43:00,2.43586,2.43587,2.43559,2.43584,12000000.0
2008-12-26 20:44:00,2.43617,2.43641,2.43617,2.43641,7000000.0
2008-12-26 20:45:00,2.43648,2.43669,2.43635,2.43635,12000000.0
2008-12-26 20:46:00,2.43648,2.43655,2.43648,2.43653,9000000.0
2008-12-26 20:47:00,2.43651,2.43659,2.43645,2.43645,11000000.0
2008-12-26 20:48:00,2.43633,2.43654,2.43632,2.43654,11000000.0
2008-12-26 20:49:00,2.44004,2.44024,2.44004,2.44024,18000000.0
2008-12-26 20:50:00,2.44045,2.44045,2.4402,2.4402,8000000.0
2008-12-26 20:51:00,2.43754,2.43791,2.43724,2.43751,18000000.0
2008-12-26 20:52:00,2.43618,2.43624,2.43602,2.43624,15000000.0
2008-12-26 20:53:00,2.43635,2.43635,2.43606,2.43608,8000000.0
2008-12-26 20:54:00,2.44017,2.4403,2.44017,2.4403,10000000.0
2008-12-26 20:55:00,2.43634,2.43735,2.43634,2.43643,8000000.0
2008-12-26 20:56:00,2.43626,2.43649,2.43626,2.43649,8000000.0
2008-12-26 20:57:00,2.43671,2.43676,2.43666,2.43671,18000000.0
2008-12-26 20:58:00,2.43675,2.43697,2.43675,2.43687,14000000.0
2008-12-26 20:59:00,2.43677,2.43677,2.43667,2.4367,8000000.0
2008-12-26 21:00:00,2.43823,2.43842,2.43716,2.43842,11000000.0
2008-12-26 21:01:00,2.43762,2.4384,2.43737,2.4384,16000000.0
2008-12-26 21:02:00,2.43666,2.43674,2.43656,2.43672,18000000.0
2008-12-26 21:03:00,2.43668,2.43668,2.43625,2.43625,13000000.0
2008-12-26 21:04:00,2.43624,2.43628,2.43618,2.43626,8000000.0
2008-12-26 21:05:00,2.43618,2.43618,2.43592,2.43601,11000000.0
2008-12-26 21:06:00,2.43616,2.43701,2.43616,2.43664,8000000.0
2008-12-26 21:07:00,2.43642,2.43647,2.43619,2.43619,7000000.0
2008-12-26 21:08:00,2.43613,2.43619,2.43613,2.43616,11000000.0
2008-12-26 21:09:00,2.43735,2.43797,2.43678,2.43701,9000000.0
2008-12-26 21:10:00,2.43628,2.43634,2.43621,2.43626,9000000.0
2008-12-26 21:11:00,2.43701,2.4387,2.43693,2.4387,8000000.0
2008-12-26 21:12:00,2.43798,2.43884,2.43675,2.43852,8000000.0
2008-12-26 21:13:00,2.43629,2.4364,2.43629,2.4364,8000000.0
2008-12-26 21:14:00,2.43637,2.43641,2.43631,2.43631,8000000.0
2008-12-26 21:15:00,2.43693,2.43789,2.43693,2.43789,11000000.0
2008-12-26 21:16:00,2.43801,2.43801,2.43782,2.43782,9000000.0
2008-12-26 21:17:00,2.44045,2.44045,2.43882,2.43882,7000000.0
2008-12-26 21:18:00,2.43776,2.43816,2.43776,2.43816,7000000.0
2008-12-26 21:19:00,2.43666,2.43668,2.43608,2.43609,7000000.0
2008-12-26 21:20:00,2.43599,2.43599,2.43575,2.43575,12000000.0
2008-12-26 21:21:00,2.43633,2.43633,2.43474,2.43474,8000000.0
2008-12-26 21:22:00,2.43556,2.4356,2.4355,2.4355,7000000.0
2008-12-26 21:23:00,2.43527,2.43527,2.43473,2.43473,10000000.0
2008-12-26 21:24:00,2.43335,2.43346,2.43335,2.43346,8000000.0
2008-12-26 21:25:00,2.43354,2.4337,2.43354,2.43359,9000000.0
2008-12-26 21:26:00,2.43372,2.43424,2.43372,2.43424,17000000.0
2008-12-26 21:27:00,2.43436,2.43445,2.43416,2.43445,31000000.0
2008-12-26 21:28:00,2.43473,2.43526,2.43473,2.43513,20000000.0
2008-12-26 21:29:00,2.4355,2.43639,2.4355,2.43639,11000000.0
2008-12-26 21:30:00,2.43641,2.43753,2.43641,2.43753,9000000.0
2008-12-26 21:31:00,2.4404,2.4404,2.43727,2.43755,7000000.0
2008-12-26 21:32:00,2.43778,2.43788,2.43772,2.43788,8000000.0
2008-12-26 21:33:00,2.43797,2.4381,2.43797,2.43806,7000000.0
2008-12-26 21:34:00,2.43811,2.43875,2.43674,2.43674,10000000.0
2008-12-26 21:35:00,2.43622,2.43622,2.43543,2.43564,11000000.0
2008-12-26 21:36:00,2.43546,2.43546,2.43459,2.43459,11000000.0
2008-12-26 21:37:00,2.43468,2.43483,2.43468,2.4347,10000000.0
2008-12-26 21:38:00,2.43494,2.43506,2.43477,2.43496,26000000.0
2008-12-26 21:39:00,2.43497,2.4352,2.43497,2.4352,18000000.0
2008-12-26 21:40:00,2.43527,2.43553,2.43527,2.43537,12000000.0
2008-12-26 21:41:00,2.43525,2.43525,2.43494,2.43502,13000000.0
2008-12-26 21:42:00,2.43496,2.43496,2.43479,2.4349,7000000.0
2008-12-26 21:43:00,2.4354,2.43757,2.43533,2.43619,11000000.0
2008-12-26 21:44:00,2.43533,2.43749,2.43533,2.43749,18000000.0
2008-12-26 21:45:00,2.43623,2.43623,2.43491,2.43491,10000000.0
2008-12-26 21:46:00,2.43807,2.43825,2.43556,2.43556,15000000.0
2008-12-26 21:47:00,2.43465,2.43465,2.43446,2.43456,10000000.0
2008-12-26 21:48:00,2.43441,2.43443,2.43436,2.43436,7000000.0
2008-12-26 21:49:00,2.43434,2.43434,2.43407,2.43407,8000000.0
2008-12-26 21:50:00,2.43385,2.43388,2.43377,2.43377,10000000.0
2008-12-26 21:51:00,2.43386,2.43391,2.43357,2.43391,8000000.0
2008-12-26 21:52:00,2.43387,2.43387,2.43373,2.43376,10000000.0
2008-12-26 21:53:00,2.43349,2.43354,2.43324,2.43324,8000000.0
2008-12-26 21:54:00,2.43342,2.43348,2.43338,2.43338,9000000.0
2008-12-26 21:55:00,2.43351,2.4336,2.4335,2.43353,11000000.0
2008-12-26 21:56:00,2.43347,2.43359,2.43335,2.43359,22000000.0
2008-12-26 21:57:00,2.43347,2.43347,2.43333,2.43333,13000000.0
2008-12-26 21:58:00,2.43314,2.43314,2.4317,2.4317,16000000.0
2008-12-26 21:59:00,2.43167,2.43172,2.43147,2.43156,25000000.0
2008-12-26 22:00:00,2.4316,2.4318,2.43156,2.43156,12000000.0
2008-12-26 22:01:00,2.43149,2.43149,2.43139,2.43139,19000000.0
2008-12-26 22:02:00,2.43121,2.43121,2.43069,2.43069,11000000.0
2008-12-26 22:03:00,2.42993,2.42993,2.42607,2.4265,33000000.0
2008-12-26 22:04:00,2.42613,2.42615,2.4259,2.4259,11000000.0
2008-12-26 22:05:00,2.42602,2.42648,2.42542,2.4257,16000000.0
2008-12-26 22:06:00,2.42804,2.42821,2.42615,2.42615,8000000.0
2008-12-26 22:07:00,2.426,2.426,2.42557,2.42563,15000000.0
2008-12-26 22:08:00,2.42539,2.42541,2.42523,2.42527,30000000.0
2008-12-26 22:09:00,2.42503,2.42503,2.42489,2.42489,13000000.0
2008-12-26 22:10:00,2.42482,2.42487,2.42479,2.42482,8000000.0
2008-12-26 22:11:00,2.42411,2.42411,2.42357,2.42357,11000000.0
2008-12-26 22:12:00,2.4256,2.4256,2.42361,2.42361,15000000.0
2008-12-26 22:13:00,2.42338,2.4234,2.42325,2.42325,10000000.0
2008-12-26 22:14:00,2.42316,2.42353,2.42316,2.42353,13000000.0
2008-12-26 22:15:00,2.42407,2.42469,2.42407,2.42469,9000000.0
2008-12-26 22:16:00,2.42467,2.42528,2.42467,2.42525,8000000.0
2008-12-26 22:17:00,2.42531,2.42545,2.42458,2.42458,16000000.0
2008-12-26 22:18:00,2.42369,2.42424,2.42369,2.42401,9000000.0
2008-12-26 22:19:00,2.42418,2.42436,2.42417,2.42426,9000000.0
2008-12-26 22:20:00,2.42374,2.424,2.42351,2.42389,7000000.0
2008-12-26 22:21:00,2.42402,2.42486,2.42375,2.42486,11000000.0
2008-12-26 22:22:00,2.42529,2.42529,2.42516,2.42516,11000000.0
2008-12-26 22:23:00,2.42511,2.4253,2.42511,2.4253,15000000.0
2008-12-26 22:24:00,2.42713,2.42767,2.42659,2.42757,10000000.0
2008-12-26 22:25:00,2.42535,2.4255,2.42535,2.4255,8000000.0
2008-12-26 22:26:00,2.42512,2.42661,2.42512,2.42661,8000000.0
2008-12-26 22:27:00,2.4261,2.42827,2.4261,2.42827,10000000.0
2008-12-26 22:28:00,2.42906,2.42906,2.42887,2.42887,10000000.0
2008-12-26 22:29:00,2.4289,2.4289,2.42882,2.42882,7000000.0
2008-12-26 22:30:00,2.43112,2.43118,2.4311,2.43112,11000000.0
2008-12-26 22:31:00,2.42866,2.42866,2.42713,2.42713,22000000.0
2008-12-26 22:32:00,2.42667,2.42673,2.42652,2.42661,7000000.0
2008-12-26 22:33:00,2.42654,2.42723,2.42654,2.42682,38000000.0
2008-12-26 22:34:00,2.42885,2.42919,2.42727,2.42735,47000000.0
2008-12-26 22:35:00,2.42684,2.42684,2.42658,2.42665,27000000.0
2008-12-26 22:36:00,2.42669,2.42677,2.42669,2.42677,26000000.0
2008-12-26 22:37:00,2.42677,2.42677,2.42666,2.42671,28000000.0
2008-12-26 22:38:00,2.42668,2.42676,2.42668,2.42676,15000000.0
2008-12-26 22:39:00,2.42668,2.42673,2.42659,2.42667,11000000.0
2008-12-26 22:40:00,2.42932,2.42932,2.42717,2.42717,9000000.0
2008-12-26 22:41:00,2.42671,2.42671,2.42643,2.42643,16000000.0
2008-12-26 22:42:00,2.4262,2.42621,2.42598,2.42598,9000000.0
2008-12-26 22:43:00,2.42625,2.42625,2.42598,2.42598,11000000.0
2008-12-26 22:44:00,2.42591,2.42591,2.42582,2.42582,8000000.0
2008-12-26 22:45:00,2.42583,2.42597,2.42583,2.42597,12000000.0
2008-12-26 22:46:00,2.4261,2.42625,2.42593,2.42594,9000000.0
2008-12-26 22:47:00,2.42542,2.4263,2.42538,2.4263,16000000.0
2008-12-26 22:48:00,2.42716,2.42774,2.42579,2.42579,11000000.0
2008-12-26 22:49:00,2.42561,2.42645,2.42561,2.4259,12000000.0
2008-12-26 22:50:00,2.42509,2.42614,2.42509,2.42614,16000000.0
2008-12-26 22:51:00,2.42598,2.42598,2.42508,2.42515,10000000.0
2008-12-26 22:52:00,2.42689,2.42745,2.42625,2.42745,10000000.0
2008-12-26 22:53:00,2.42772,2.42775,2.42762,2.42769,8000000.0
2008-12-26 22:54:00,2.42748,2.42755,2.42739,2.42744,13000000.0
2008-12-26 22:55:00,2.42752,2.42776,2.42752,2.42776,9000000.0
2008-12-26 22:56:00,2.42771,2.42771,2.4275,2.42751,8000000.0
2008-12-26 22:57:00,2.42749,2.42762,2.42741,2.42741,7000000.0
2008-12-26 22:58:00,2.42724,2.42724,2.42667,2.4268,7000000.0
2008-12-26 22:59:00,2.42714,2.42815,2.4264,2.4264,9000000.0
2008-12-26 23:00:00,2.42683,2.42703,2.42683,2.42697,12000000.0
2008-12-26 23:01:00,2.42752,2.42752,2.4267,2.4267,9000000.0
2008-12-26 23:02:00,2.4266,2.4267,2.4266,2.42665,8000000.0
2008-12-26 23:03:00,2.42667,2.42691,2.42667,2.42672,12000000.0
2008-12-26 23:04:00,2.4268,2.42715,2.4268,2.42715,11000000.0
2008-12-26 23:05:00,2.42734,2.4274,2.42704,2.4274,11000000.0
2008-12-26 23:06:00,2.4276,2.42778,2.42758,2.42778,8000000.0
2008-12-26 23:07:00,2.42805,2.42805,2.42767,2.42767,9000000.0
2008-12-26 23:08:00,2.42709,2.42709,2.42675,2.42691,15000000.0
2008-12-26 23:10:00,2.42702,2.42712,2.42696,2.42704,8000000.0
2008-12-26 23:11:00,2.4306,2.43071,2.4306,2.43065,7000000.0
2008-12-26 23:12:00,2.43124,2.43124,2.43079,2.4308,8000000.0
2008-12-26 23:13:00,2.43086,2.43126,2.43086,2.43124,7000000.0
2008-12-26 23:14:00,2.42755,2.42771,2.42753,2.42763,9000000.0
2008-12-26 23:15:00,2.42724,2.42724,2.42598,2.4261,8000000.0
2008-12-26 23:16:00,2.42623,2.42644,2.42623,2.42643,9000000.0
2008-12-26 23:17:00,2.42658,2.42664,2.42657,2.42664,11000000.0
2008-12-26 23:18:00,2.42658,2.42697,2.42642,2.42697,9000000.0
2008-12-26 23:19:00,2.42703,2.42703,2.42627,2.42627,11000000.0
2008-12-26 23:20:00,2.42603,2.42638,2.42593,2.4263,8000000.0
2008-12-26 23:21:00,2.42615,2.42615,2.42577,2.42601,10000000.0
2008-12-26 23:22:00,2.42589,2.42881,2.42589,2.42881,7000000.0
2008-12-26 23:23:00,2.42926,2.42927,2.42914,2.42921,7000000.0
2008-12-26 23:24:00,2.42876,2.42932,2.42873,2.42916,9000000.0
2008-12-26 23:25:00,2.42925,2.42928,2.42891,2.42891,5000000.0
2008-12-26 23:26:00,2.42818,2.42818,2.42774,2.4278,10000000.0
2008-12-26 23:27:00,2.4278,2.42796,2.4278,2.42796,8000000.0
2008-12-26 23:28:00,2.42784,2.42784,2.42772,2.42779,5000000.0
2008-12-26 23:29:00,2.4278,2.4278,2.42692,2.42692,25000000.0
2008-12-26 23:30:00,2.4274,2.4274,2.42723,2.42737,16000000.0
2008-12-26 23:31:00,2.42732,2.42753,2.42732,2.42742,14000000.0
2008-12-26 23:32:00,2.42755,2.42807,2.42755,2.42793,9000000.0
2008-12-26 23:33:00,2.42802,2.42803,2.42795,2.42801,8000000.0
2008-12-26 23:34:00,2.42799,2.42799,2.42752,2.42752,9000000.0
2008-12-26 23:35:00,2.42627,2.42627,2.42032,2.42037,12000000.0
2008-12-26 23:36:00,2.42067,2.42311,2.42067,2.42311,9000000.0
2008-12-26 23:37:00,2.42629,2.42661,2.42629,2.42661,8000000.0
2008-12-26 23:38:00,2.42647,2.4268,2.4264,2.4268,7000000.0
2008-12-26 23:39:00,2.42669,2.42683,2.42649,2.4266,11000000.0
2008-12-26 23:40:00,2.42573,2.42573,2.42491,2.42496,21000000.0
2008-12-26 23:41:00,2.42455,2.42455,2.4241,2.42415,8000000.0
2008-12-26 23:42:00,2.42148,2.42148,2.41924,2.41924,19000000.0
2008-12-26 23:43:00,2.41894,2.42058,2.41894,2.42058,8000000.0
2008-12-26 23:44:00,2.42098,2.42234,2.42098,2.42234,8000000.0
2008-12-26 23:45:00,2.42345,2.42434,2.42345,2.42434,7000000.0
2008-12-26 23:46:00,2.42483,2.42675,2.42483,2.42675,8000000.0
2008-12-26 23:47:00,2.42776,2.43268,2.42776,2.43175,11000000.0
2008-12-26 23:48:00,2.4318,2.43264,2.4318,2.43264,7000000.0
2008-12-26 23:49:00,2.42902,2.42902,2.42712,2.42773,9000000.0
2008-12-26 23:50:00,2.42796,2.43026,2.42796,2.43026,8000000.0
2008-12-26 23:51:00,2.43063,2.43082,2.42804,2.42804,10000000.0
2008-12-26 23:52:00,2.42851,2.43095,2.42851,2.43095,7000000.0
2008-12-26 23:53:00,2.43189,2.43412,2.43189,2.43258,11000000.0
2008-12-26 23:54:00,2.43281,2.43333,2.43281,2.43296,7000000.0
2008-12-26 23:55:00,2.43173,2.43173,2.4306,2.4306,9000000.0
2008-12-26 23:56:00,2.4299,2.4299,2.42871,2.42871,12000000.0
2008-12-26 23:57:00,2.42861,2.42897,2.42853,2.42896,25000000.0
2008-12-26 23:58:00,2.42817,2.42832,2.42795,2.4283,8000000.0
2008-12-26 23:59:00,2.4292,2.42948,2.42903,2.42948,18000000.0
2008-12-29 00:00:00,2.42443,2.42552,2.42442,2.42442,7000000.0
2008-12-29 00:01:00,2.42666,2.42748,2.42473,2.42473,8000000.0
2008-12-29 00:02:00,2.4278,2.4278,2.42747,2.42748,9000000.0
2008-12-29 00:03:00,2.4404,2.4404,2.44,2.4401,10000000.0
2008-12-29 00:04:00,2.42828,2.42828,2.42825,2.42825,10000000.0
2008-12-29 00:05:00,2.4335,2.43564,2.4335,2.43564,9000000.0
2008-12-29 00:06:00,2.43441,2.43441,2.42338,2.42338,8000000.0
2008-12-29 00:07:00,2.42265,2.4241,2.42265,2.4241,9000000.0
2008-12-29 00:08:00,2.42967,2.42973,2.42965,2.42965,8000000.0
2008-12-29 00:09:00,2.42538,2.42776,2.42538,2.42636,7000000.0
2008-12-29 00:10:00,2.42677,2.42677,2.42626,2.42626,23000000.0
2008-12-29 00:11:00,2.42677,2.42773,2.42677,2.42773,10000000.0
2008-12-29 00:12:00,2.42794,2.42794,2.42758,2.42771,9000000.0
2008-12-29 00:13:00,2.42913,2.4293,2.4291,2.42912,8000000.0
2008-12-29 00:14:00,2.42756,2.42783,2.42756,2.42783,7000000.0
2008-12-29 00:15:00,2.42816,2.4284,2.42815,2.4284,9000000.0
2008-12-29 00:16:00,2.42841,2.42872,2.42841,2.42872,9000000.0
2008-12-29 00:17:00,2.42881,2.43003,2.42881,2.43003,7000000.0
2008-12-29 00:18:00,2.43105,2.4316,2.43105,2.4316,8000000.0
2008-12-29 00:19:00,2.432,2.43447,2.432,2.43447,10000000.0
2008-12-29 00:20:00,2.43621,2.43621,2.43158,2.43158,10000000.0
2008-12-29 00:21:00,2.4305,2.43083,2.43046,2.43083,8000000.0
2008-12-29 00:22:00,2.43131,2.43188,2.43131,2.43188,8000000.0
2008-12-29 00:23:00,2.4329,2.4329,2.43263,2.43272,8000000.0
2008-12-29 00:24:00,2.43693,2.43708,2.43687,2.43708,8000000.0
2008-12-29 00:25:00,2.43211,2.43252,2.43196,2.43252,11000000.0
2008-12-29 00:26:00,2.43321,2.43565,2.43321,2.43565,7000000.0
2008-12-29 00:27:00,2.43565,2.43565,2.43548,2.43549,10000000.0
2008-12-29 00:28:00,2.43512,2.43539,2.43508,2.4352,8000000.0
2008-12-29 00:29:00,2.43523,2.43562,2.43523,2.43526,10000000.0
2008-12-29 00:30:00,2.43526,2.43606,2.43524,2.43606,8000000.0
2008-12-29 00:31:00,2.43587,2.43587,2.43417,2.43417,7000000.0
2008-12-29 00:32:00,2.43229,2.43662,2.43229,2.43662,7000000.0
2008-12-29 00:33:00,2.43722,2.43729,2.43709,2.43729,9000000.0
2008-12-29 00:34:00,2.43756,2.43766,2.43588,2.43766,23000000.0
2008-12-29 00:35:00,2.43745,2.43745,2.43399,2.43399,7000000.0
2008-12-29 00:36:00,2.43601,2.43774,2.43601,2.43774,9000000.0
2008-12-29 00:37:00,2.43778,2.43778,2.4358,2.43712,8000000.0
2008-12-29 00:38:00,2.43703,2.43738,2.43702,2.43731,7000000.0
2008-12-29 00:39:00,2.43936,2.44027,2.43936,2.44027,7000000.0
2008-12-29 00:40:00,2.43721,2.43735,2.43714,2.43714,7000000.0
2008-12-29 00:41:00,2.43787,2.43964,2.43787,2.43921,10000000.0
2008-12-29 00:42:00,2.43609,2.43612,2.43397,2.43397,8000000.0
2008-12-29 00:43:00,2.43367,2.43368,2.43335,2.43335,5000000.0
2008-12-29 00:44:00,2.43354,2.43403,2.43335,2.43377,11000000.0
2008-12-29 00:45:00,2.43385,2.43433,2.43385,2.43396,16000000.0
2008-12-29 00:46:00,2.43415,2.43425,2.43413,2.43425,10000000.0
2008-12-29 00:47:00,2.43348,2.43348,2.43317,2.43319,7000000.0
2008-12-29 00:48:00,2.4332,2.43324,2.43306,2.43309,8000000.0
2008-12-29 00:49:00,2.43343,2.4368,2.43343,2.4368,10000000.0
2008-12-29 00:50:00,2.43871,2.4391,2.43871,2.43907,10000000.0
2008-12-29 00:51:00,2.4392,2.43934,2.43915,2.43934,8000000.0
2008-12-29 00:52:00,2.43932,2.43936,2.43918,2.43918,7000000.0
2008-12-29 00:53:00,2.43899,2.43955,2.43894,2.43955,11000000.0
2008-12-29 00:54:00,2.44033,2.44111,2.44033,2.44111,10000000.0
2008-12-29 00:55:00,2.44116,2.44162,2.44116,2.44162,7000000.0
2008-12-29 00:56:00,2.44163,2.44163,2.44148,2.44158,11000000.0
2008-12-29 00:57:00,2.44119,2.44119,2.4405,2.44055,7000000.0
2008-12-29 00:58:00,2.44051,2.44063,2.44051,2.44063,10000000.0
2008-12-29 00:59:00,2.44068,2.441,2.44068,2.441,7000000.0
2008-12-29 01:00:00,2.44103,2.44103,2.44065,2.44065,19000000.0
2008-12-29 01:01:00,2.44028,2.44028,2.4387,2.4387,12000000.0
2008-12-29 01:02:00,2.43864,2.43941,2.43864,2.43941,8000000.0
2008-12-29 01:03:00,2.43951,2.43951,2.43911,2.43913,7000000.0
2008-12-29 01:04:00,2.43924,2.43998,2.43924,2.43983,8000000.0
2008-12-29 01:05:00,2.43999,2.44093,2.43999,2.44093,7000000.0
2008-12-29 01:06:00,2.44132,2.44195,2.44132,2.44195,8000000.0
2008-12-29 01:07:00,2.44207,2.44272,2.44007,2.44007,10000000.0
2008-12-29 01:08:00,2.44175,2.44189,2.4416,2.4416,5000000.0
2008-12-29 01:09:00,2.44087,2.44376,2.44087,2.44376,5000000.0
2008-12-29 01:10:00,2.44355,2.44355,2.44292,2.44292,10000000.0
2008-12-29 01:11:00,2.44281,2.44288,2.44269,2.44275,11000000.0
2008-12-29 01:12:00,2.44119,2.44218,2.44042,2.44218,8000000.0
2008-12-29 01:13:00,2.44259,2.44272,2.44258,2.44267,10000000.0
2008-12-29 01:14:00,2.4432,2.44347,2.4432,2.44341,10000000.0
2008-12-29 01:15:00,2.44354,2.44354,2.44249,2.44249,10000000.0
2008-12-29 01:16:00,2.44258,2.44291,2.44258,2.4429,8000000.0
2008-12-29 01:17:00,2.4427,2.44295,2.44231,2.4429,10000000.0
2008-12-29 01:18:00,2.44274,2.44274,2.44164,2.44164,8000000.0
2008-12-29 01:19:00,2.4419,2.44209,2.44171,2.44174,11000000.0
2008-12-29 01:20:00,2.44147,2.44149,2.4413,2.44139,13000000.0
2008-12-29 01:21:00,2.44204,2.44213,2.442,2.44213,7000000.0
2008-12-29 01:22:00,2.44203,2.44279,2.44203,2.44279,7000000.0
2008-12-29 01:23:00,2.44258,2.44346,2.44243,2.44346,11000000.0
2008-12-29 01:24:00,2.44361,2.44418,2.44361,2.44418,7000000.0
2008-12-29 01:25:00,2.44453,2.44467,2.44453,2.44467,9000000.0
2008-12-29 01:26:00,2.44465,2.44465,2.44442,2.44442,14000000.0
2008-12-29 01:27:00,2.44552,2.44573,2.4447,2.4454,15000000.0
2008-12-29 01:28:00,2.44368,2.44372,2.44285,2.44285,9000000.0
2008-12-29 01:29:00,2.44259,2.44314,2.44252,2.44314,10000000.0
2008-12-29 01:30:00,2.44332,2.4435,2.44332,2.44348,10000000.0
2008-12-29 01:31:00,2.44349,2.44365,2.44334,2.44365,10000000.0
2008-12-29 01:32:00,2.44343,2.4439,2.44343,2.4439,18000000.0
2008-12-29 01:33:00,2.44432,2.44464,2.44432,2.44455,20000000.0
2008-12-29 01:34:00,2.4446,2.4446,2.44444,2.44446,16000000.0
2008-12-29 01:35:00,2.44436,2.44436,2.44413,2.44432,8000000.0
2008-12-29 01:36:00,2.44463,2.44474,2.44456,2.44474,9000000.0
2008-12-29 01:37:00,2.44467,2.44493,2.44464,2.44493,7000000.0
2008-12-29 01:38:00,2.44502,2.44542,2.44502,2.44542,12000000.0
2008-12-29 01:39:00,2.44534,2.44536,2.44512,2.44513,12000000.0
2008-12-29 01:40:00,2.44516,2.44516,2.44486,2.44486,7000000.0
2008-12-29 01:41:00,2.44492,2.44574,2.44492,2.44574,11000000.0
2008-12-29 01:42:00,2.44542,2.44542,2.44481,2.44481,7000000.0
2008-12-29 01:43:00,2.44482,2.44482,2.4445,2.44463,8000000.0
2008-12-29 01:44:00,2.44472,2.44511,2.44472,2.44511,7000000.0
2008-12-29 01:45:00,2.44511,2.44511,2.44497,2.44505,7000000.0
2008-12-29 01:46:00,2.44509,2.44517,2.44487,2.44504,7000000.0
2008-12-29 01:47:00,2.44528,2.44563,2.44528,2.44563,14000000.0
2008-12-29 01:48:00,2.44572,2.44578,2.4456,2.4456,7000000.0
2008-12-29 01:49:00,2.44537,2.44537,2.4449,2.44492,8000000.0
2008-12-29 01:50:00,2.44659,2.44659,2.44469,2.44469,10000000.0
2008-12-29 01:51:00,2.44497,2.44514,2.44495,2.44514,16000000.0
2008-12-29 01:52:00,2.44556,2.44614,2.44483,2.44559,13000000.0
2008-12-29 01:53:00,2.44484,2.44494,2.44481,2.44481,7000000.0
2008-12-29 01:54:00,2.44476,2.44481,2.44471,2.44478,9000000.0
2008-12-29 01:55:00,2.44456,2.44508,2.44408,2.44508,12000000.0
2008-12-29 01:56:00,2.44491,2.44499,2.44449,2.44449,17000000.0
2008-12-29 01:57:00,2.44419,2.44434,2.44419,2.44421,13000000.0
2008-12-29 01:58:00,2.44413,2.44416,2.44399,2.44399,10000000.0
2008-12-29 01:59:00,2.44336,2.44336,2.443,2.44307,6000000.0
2008-12-29 02:00:00,2.44432,2.44471,2.44432,2.44471,6000000.0
2008-12-29 02:01:00,2.44494,2.44551,2.44494,2.4452,10000000.0
2008-12-29 02:02:00,2.44595,2.45048,2.44595,2.45048,13000000.0
2008-12-29 02:03:00,2.4547,2.45719,2.44987,2.44987,17000000.0
2008-12-29 02:04:00,2.44943,2.44971,2.44943,2.4496,12000000.0
2008-12-29 02:05:00,2.44923,2.44923,2.44893,2.44893,9000000.0
2008-12-29 02:06:00,2.449,2.44918,2.44875,2.44875,7000000.0
2008-12-29 02:07:00,2.44865,2.44865,2.44828,2.44828,13000000.0
2008-12-29 02:08:00,2.44817,2.44837,2.44797,2.44797,16000000.0
2008-12-29 02:09:00,2.44846,2.44865,2.44846,2.44864,10000000.0
2008-12-29 02:10:00,2.44854,2.4487,2.44854,2.4487,8000000.0
2008-12-29 02:11:00,2.44837,2.44837,2.44817,2.44817,7000000.0
2008-12-29 02:12:00,2.44801,2.44809,2.44753,2.44764,14000000.0
2008-12-29 02:13:00,2.4479,2.44812,2.44789,2.44789,7000000.0
2008-12-29 02:14:00,2.44767,2.44767,2.44715,2.44721,7000000.0
2008-12-29 02:15:00,2.44729,2.44745,2.44729,2.44745,7000000.0
2008-12-29 02:16:00,2.44793,2.44902,2.44793,2.44902,8000000.0
2008-12-29 02:17:00,2.4491,2.44948,2.4491,2.44948,7000000.0
2008-12-29 02:18:00,2.44945,2.44965,2.44945,2.4495,11000000.0
2008-12-29 02:19:00,2.44956,2.45009,2.44955,2.45009,7000000.0
2008-12-29 02:20:00,2.45024,2.45039,2.45023,2.45039,12000000.0
2008-12-29 02:21:00,2.4506,2.45064,2.45057,2.45064,12000000.0
2008-12-29 02:22:00,2.44786,2.44786,2.44515,2.44515,7000000.0
2008-12-29 02:23:00,2.44522,2.4465,2.44522,2.4465,9000000.0
2008-12-29 02:24:00,2.44674,2.44674,2.44508,2.44509,8000000.0
2008-12-29 02:25:00,2.44504,2.44537,2.44499,2.44499,16000000.0
2008-12-29 02:26:00,2.44543,2.44618,2.44543,2.44618,20000000.0
2008-12-29 02:27:00,2.4458,2.4469,2.4458,2.44678,18000000.0
2008-12-29 02:28:00,2.44704,2.44765,2.44704,2.44765,10000000.0
2008-12-29 02:29:00,2.44743,2.44744,2.44704,2.44744,10000000.0
2008-12-29 02:30:00,2.44736,2.44741,2.44701,2.44732,10000000.0
2008-12-29 02:31:00,2.44726,2.44754,2.44702,2.44754,9000000.0
2008-12-29 02:32:00,2.44804,2.44989,2.44804,2.44989,15000000.0
2008-12-29 02:33:00,2.44985,2.45032,2.44944,2.44944,14000000.0
2008-12-29 02:34:00,2.44939,2.44968,2.44937,2.44937,9000000.0
2008-12-29 02:35:00,2.44938,2.44957,2.44938,2.44948,7000000.0
2008-12-29 02:36:00,2.44969,2.44974,2.44959,2.44961,11000000.0
2008-12-29 02:37:00,2.45012,2.45027,2.44996,2.44996,7000000.0
2008-12-29 02:38:00,2.44966,2.44966,2.44942,2.44948,7000000.0
2008-12-29 02:39:00,2.44948,2.44948,2.44936,2.44942,13000000.0
2008-12-29 02:40:00,2.44911,2.44911,2.4487,2.4487,11000000.0
2008-12-29 02:41:00,2.44857,2.44868,2.44853,2.44868,8000000.0
2008-12-29 02:42:00,2.4485,2.44863,2.4485,2.44854,10000000.0
2008-12-29 02:43:00,2.44857,2.44868,2.44852,2.44868,8000000.0
2008-12-29 02:44:00,2.44862,2.44872,2.44757,2.44757,10000000.0
2008-12-29 02:45:00,2.4472,2.4472,2.44674,2.44674,10000000.0
2008-12-29 02:46:00,2.44654,2.44661,2.4464,2.44661,10000000.0
2008-12-29 02:47:00,2.44686,2.44809,2.44686,2.44809,8000000.0
2008-12-29 02:48:00,2.44799,2.44799,2.44671,2.44671,11000000.0
2008-12-29 02:49:00,2.44573,2.44598,2.44569,2.44593,10000000.0
2008-12-29 02:50:00,2.44647,2.44657,2.4464,2.4464,5000000.0
2008-12-29 02:51:00,2.44638,2.44644,2.44633,2.44644,5000000.0
2008-12-29 02:52:00,2.44615,2.44615,2.44552,2.44552,10000000.0
2008-12-29 02:53:00,2.44562,2.4469,2.44562,2.4469,8000000.0
2008-12-29 02:54:00,2.44743,2.44751,2.44723,2.44736,7000000.0
2008-12-29 02:55:00,2.44766,2.44766,2.4471,2.44746,8000000.0
2008-12-29 02:56:00,2.44746,2.44778,2.44727,2.44727,7000000.0
2008-12-29 02:57:00,2.4474,2.44771,2.4472,2.44761,8000000.0
2008-12-29 02:58:00,2.44763,2.44801,2.44752,2.44801,12000000.0
2008-12-29 02:59:00,2.44812,2.44812,2.4479,2.44793,19000000.0
2008-12-29 03:00:00,2.44832,2.44843,2.4473,2.4473,7000000.0
2008-12-29 03:01:00,2.44764,2.44771,2.44749,2.44751,10000000.0
2008-12-29 03:02:00,2.44745,2.44822,2.44734,2.44822,7000000.0
2008-12-29 03:03:00,2.44838,2.44905,2.44826,2.44905,11000000.0
2008-12-29 03:04:00,2.44905,2.44905,2.4482,2.4482,7000000.0
2008-12-29 03:05:00,2.44834,2.44934,2.44834,2.44934,10000000.0
2008-12-29 03:06:00,2.44964,2.4502,2.44964,2.45016,11000000.0
2008-12-29 03:07:00,2.45017,2.45025,2.45015,2.45015,7000000.0
2008-12-29 03:08:00,2.44995,2.45031,2.44995,2.45031,8000000.0
2008-12-29 03:09:00,2.45026,2.45026,2.44995,2.45009,10000000.0
2008-12-29 03:10:00,2.4501,2.4501,2.44966,2.45003,10000000.0
2008-12-29 03:11:00,2.45027,2.45045,2.45023,2.45045,8000000.0
2008-12-29 03:12:00,2.45049,2.4508,2.45049,2.4508,7000000.0
2008-12-29 03:13:00,2.45142,2.45157,2.45018,2.45018,10000000.0
2008-12-29 03:14:00,2.44981,2.44983,2.44962,2.44971,16000000.0
2008-12-29 03:15:00,2.44973,2.44973,2.44894,2.44955,11000000.0
2008-12-29 03:16:00,2.44967,2.44967,2.4495,2.44951,5000000.0
2008-12-29 03:17:00,2.44963,2.44985,2.44963,2.44985,8000000.0
2008-12-29 03:18:00,2.44944,2.44944,2.44657,2.44657,10000000.0
2008-12-29 03:19:00,2.44676,2.44727,2.44676,2.4472,7000000.0
2008-12-29 03:20:00,2.44749,2.4477,2.44743,2.44743,7000000.0
2008-12-29 03:21:00,2.4461,2.44621,2.44582,2.44621,7000000.0
2008-12-29 03:22:00,2.44652,2.44656,2.44448,2.44627,8000000.0
2008-12-29 03:23:00,2.446,2.446,2.44488,2.44488,9000000.0
2008-12-29 03:24:00,2.44467,2.44508,2.44467,2.44508,7000000.0
2008-12-29 03:25:00,2.44524,2.4472,2.44524,2.4472,23000000.0
2008-12-29 03:26:00,2.44745,2.44757,2.44739,2.44757,9000000.0
2008-12-29 03:27:00,2.44759,2.44806,2.44759,2.44806,7000000.0
2008-12-29 03:28:00,2.44799,2.4481,2.44786,2.44797,7000000.0
2008-12-29 03:29:00,2.44803,2.44803,2.44727,2.44727,8000000.0
2008-12-29 03:30:00,2.4472,2.44823,2.4472,2.4482,10000000.0
2008-12-29 03:31:00,2.44865,2.44978,2.44865,2.44978,8000000.0
2008-12-29 03:32:00,2.44996,2.45008,2.44992,2.44992,10000000.0
2008-12-29 03:33:00,2.45005,2.45025,2.45002,2.45019,7000000.0
2008-12-29 03:34:00,2.4497,2.4497,2.44925,2.44925,11000000.0
2008-12-29 03:35:00,2.44946,2.44946,2.44932,2.44943,8000000.0
2008-12-29 03:36:00,2.44934,2.4494,2.44912,2.4494,8000000.0
2008-12-29 03:37:00,2.44891,2.44921,2.4489,2.44919,8000000.0
2008-12-29 03:38:00,2.44984,2.45002,2.44951,2.44951,8000000.0
2008-12-29 03:39:00,2.4492,2.44958,2.4492,2.44939,10000000.0
2008-12-29 03:40:00,2.44931,2.44931,2.4485,2.4485,10000000.0
2008-12-29 03:41:00,2.4483,2.44834,2.44829,2.44834,8000000.0
2008-12-29 03:42:00,2.44833,2.44841,2.448,2.448,7000000.0
2008-12-29 03:43:00,2.44749,2.44749,2.4473,2.44748,9000000.0
2008-12-29 03:44:00,2.44741,2.44775,2.44741,2.44775,9000000.0
2008-12-29 03:45:00,2.4481,2.44811,2.44782,2.44782,7000000.0
2008-12-29 03:46:00,2.44775,2.44799,2.44775,2.44783,8000000.0
2008-12-29 03:47:00,2.44796,2.44796,2.4477,2.44796,9000000.0
2008-12-29 03:48:00,2.44789,2.44806,2.44772,2.44806,10000000.0
2008-12-29 03:49:00,2.44823,2.44859,2.44823,2.44843,23000000.0
2008-12-29 03:50:00,2.44883,2.44883,2.44845,2.44849,7000000.0
2008-12-29 03:51:00,2.44878,2.44967,2.44878,2.44967,8000000.0
2008-12-29 03:52:00,2.44979,2.44979,2.44927,2.44936,9000000.0
2008-12-29 03:53:00,2.44915,2.44921,2.4491,2.44919,8000000.0
2008-12-29 03:54:00,2.44942,2.44945,2.44913,2.44943,9000000.0
2008-12-29 03:55:00,2.44933,2.45022,2.44933,2.45022,10000000.0
2008-12-29 03:56:00,2.45172,2.45235,2.45172,2.4518,12000000.0
2008-12-29 03:57:00,2.45172,2.45176,2.45163,2.45176,9000000.0
2008-12-29 03:58:00,2.45179,2.45203,2.45179,2.45203,8000000.0
2008-12-29 03:59:00,2.45191,2.45203,2.4519,2.4519,7000000.0
2008-12-29 04:00:00,2.45181,2.45181,2.44872,2.44872,18000000.0
2008-12-29 04:01:00,2.44827,2.44863,2.44821,2.44821,8000000.0
2008-12-29 04:02:00,2.44718,2.44718,2.44621,2.44621,25000000.0
2008-12-29 04:03:00,2.44534,2.44579,2.44527,2.44571,12000000.0
2008-12-29 04:04:00,2.44628,2.44634,2.44623,2.44634,9000000.0
2008-12-29 04:05:00,2.44632,2.4467,2.44608,2.44608,7000000.0
2008-12-29 04:06:00,2.44604,2.44625,2.44594,2.44624,11000000.0
2008-12-29 04:07:00,2.44616,2.44616,2.44604,2.44607,7000000.0
2008-12-29 04:08:00,2.446,2.446,2.44578,2.44578,10000000.0
2008-12-29 04:09:00,2.44601,2.44623,2.44601,2.44612,8000000.0
2008-12-29 04:10:00,2.44616,2.44627,2.4461,2.44619,9000000.0
2008-12-29 04:11:00,2.4462,2.45063,2.4462,2.45063,7000000.0
2008-12-29 04:12:00,2.45181,2.45243,2.45181,2.45243,11000000.0
2008-12-29 04:13:00,2.45248,2.45258,2.45248,2.4525,8000000.0
2008-12-29 04:14:00,2.45249,2.45249,2.45236,2.45244,7000000.0
2008-12-29 04:15:00,2.4523,2.4523,2.45179,2.45179,8000000.0
2008-12-29 04:16:00,2.45191,2.4521,2.45191,2.45208,8000000.0
2008-12-29 04:17:00,2.45223,2.4523,2.45221,2.45227,19000000.0
2008-12-29 04:18:00,2.45232,2.45232,2.45225,2.45229,8000000.0
2008-12-29 04:19:00,2.45205,2.45207,2.4517,2.4517,21000000.0
2008-12-29 04:20:00,2.45122,2.45122,2.45076,2.45081,11000000.0
2008-12-29 04:21:00,2.45079,2.45084,2.45064,2.45064,7000000.0
2008-12-29 04:22:00,2.45052,2.45062,2.45047,2.45048,8000000.0
2008-12-29 04:23:00,2.45062,2.45129,2.4506,2.45127,9000000.0
2008-12-29 04:24:00,2.45132,2.45147,2.45125,2.45125,12000000.0
2008-12-29 04:25:00,2.45104,2.45104,2.45092,2.45097,9000000.0
2008-12-29 04:26:00,2.45087,2.45088,2.45073,2.45073,8000000.0
2008-12-29 04:27:00,2.45066,2.45088,2.45066,2.4507,9000000.0
2008-12-29 04:28:00,2.45063,2.4507,2.45062,2.45069,14000000.0
2008-12-29 04:29:00,2.45053,2.45053,2.45033,2.45041,16000000.0
2008-12-29 04:30:00,2.45045,2.45077,2.45041,2.45047,25000000.0
2008-12-29 04:31:00,2.45081,2.4514,2.45081,2.4514,5000000.0
2008-12-29 04:32:00,2.4516,2.4516,2.45143,2.45148,8000000.0
2008-12-29 04:33:00,2.45116,2.45116,2.45076,2.45107,10000000.0
2008-12-29 04:34:00,2.45117,2.45117,2.45048,2.45048,5000000.0
2008-12-29 04:35:00,2.45108,2.4514,2.45108,2.4514,9000000.0
2008-12-29 04:36:00,2.45161,2.45161,2.45074,2.45074,7000000.0
2008-12-29 04:37:00,2.45145,2.45153,2.4514,2.45143,7000000.0
2008-12-29 04:38:00,2.45145,2.45147,2.45124,2.45128,10000000.0
2008-12-29 04:39:00,2.45153,2.45153,2.45096,2.45096,8000000.0
2008-12-29 04:40:00,2.45074,2.45082,2.45062,2.45072,11000000.0
2008-12-29 04:41:00,2.45076,2.45076,2.45054,2.45061,9000000.0
2008-12-29 04:42:00,2.45063,2.45084,2.45059,2.45084,11000000.0
2008-12-29 04:43:00,2.45247,2.45247,2.45144,2.45144,9000000.0
2008-12-29 04:44:00,2.45199,2.45199,2.45183,2.45186,8000000.0
2008-12-29 04:45:00,2.45185,2.45185,2.4514,2.4514,9000000.0
2008-12-29 04:46:00,2.45142,2.45176,2.45142,2.45162,7000000.0
2008-12-29 04:47:00,2.45155,2.45174,2.45147,2.45174,8000000.0
2008-12-29 04:48:00,2.45211,2.45235,2.45173,2.45173,7000000.0
2008-12-29 04:49:00,2.45158,2.45165,2.45137,2.45146,8000000.0
2008-12-29 04:50:00,2.45152,2.45172,2.45152,2.45172,7000000.0
2008-12-29 04:51:00,2.45182,2.45187,2.45173,2.45173,15000000.0
2008-12-29 04:52:00,2.4517,2.45178,2.45158,2.45158,9000000.0
2008-12-29 04:53:00,2.45156,2.45182,2.45156,2.45182,8000000.0
2008-12-29 04:54:00,2.45203,2.45212,2.45196,2.45208,11000000.0
2008-12-29 04:55:00,2.45223,2.45235,2.45223,2.4523,11000000.0
2008-12-29 04:56:00,2.45227,2.45227,2.45207,2.45207,12000000.0
2008-12-29 04:57:00,2.45192,2.45192,2.45171,2.45171,8000000.0
2008-12-29 04:58:00,2.45179,2.45199,2.45179,2.45186,9000000.0
2008-12-29 04:59:00,2.45186,2.45188,2.4518,2.45182,12000000.0
2008-12-29 05:00:00,2.45188,2.45215,2.45031,2.45031,9000000.0
2008-12-29 05:01:00,2.44787,2.44807,2.44781,2.44807,7000000.0
2008-12-29 05:02:00,2.44829,2.44886,2.44829,2.44884,7000000.0
2008-12-29 05:03:00,2.4489,2.44894,2.44882,2.44882,8000000.0
2008-12-29 05:04:00,2.45051,2.45051,2.44906,2.44906,9000000.0
2008-12-29 05:05:00,2.4488,2.44891,2.4488,2.44889,13000000.0
2008-12-29 05:06:00,2.44899,2.44914,2.44895,2.44914,8000000.0
2008-12-29 05:07:00,2.44917,2.44945,2.44917,2.44945,10000000.0
2008-12-29 05:08:00,2.44999,2.45019,2.44999,2.45003,10000000.0
2008-12-29 05:09:00,2.44992,2.44992,2.44977,2.44977,16000000.0
2008-12-29 05:10:00,2.4496,2.4496,2.4484,2.4484,12000000.0
2008-12-29 05:11:00,2.4488,2.44912,2.4488,2.44911,11000000.0
2008-12-29 05:12:00,2.44916,2.44926,2.44916,2.44923,16000000.0
2008-12-29 05:13:00,2.4491,2.44919,2.44902,2.44906,9000000.0
2008-12-29 05:14:00,2.44897,2.449,2.44895,2.44899,12000000.0
2008-12-29 05:15:00,2.44889,2.44906,2.44889,2.44906,8000000.0
2008-12-29 05:16:00,2.44901,2.44901,2.44882,2.44882,11000000.0
2008-12-29 05:17:00,2.4488,2.44939,2.4488,2.44891,9000000.0
2008-12-29 05:18:00,2.44881,2.44923,2.44881,2.44918,16000000.0
2008-12-29 05:19:00,2.44921,2.44926,2.44916,2.44926,9000000.0
2008-12-29 05:20:00,2.44961,2.44986,2.44945,2.44945,11000000.0
2008-12-29 05:21:00,2.44943,2.44943,2.44936,2.44936,15000000.0
2008-12-29 05:22:00,2.44929,2.44929,2.44901,2.44901,28000000.0
2008-12-29 05:23:00,2.4495,2.4495,2.44824,2.4486,26000000.0
2008-12-29 05:24:00,2.44912,2.44925,2.44912,2.44922,27000000.0
2008-12-29 05:25:00,2.44913,2.44913,2.44878,2.44882,47000000.0
2008-12-29 05:26:00,2.44904,2.44917,2.44896,2.44911,38000000.0
2008-12-29 05:27:00,2.44936,2.44936,2.44863,2.44863,7000000.0
2008-12-29 05:28:00,2.44832,2.44832,2.44791,2.44791,22000000.0
2008-12-29 05:29:00,2.44977,2.44977,2.44792,2.44903,11000000.0
2008-12-29 05:30:00,2.44805,2.44852,2.44805,2.44852,7000000.0
2008-12-29 05:31:00,2.4482,2.44908,2.44819,2.44819,10000000.0
2008-12-29 05:32:00,2.44853,2.44853,2.44822,2.44846,10000000.0
2008-12-29 05:33:00,2.44829,2.44829,2.44696,2.44696,8000000.0
2008-12-29 05:34:00,2.44678,2.44694,2.44678,2.44692,8000000.0
2008-12-29 05:35:00,2.44663,2.44714,2.44663,2.44714,10000000.0
2008-12-29 05:36:00,2.44763,2.44999,2.44763,2.44999,15000000.0
2008-12-29 05:37:00,2.45039,2.4507,2.45039,2.45056,11000000.0
2008-12-29 05:38:00,2.449,2.45106,2.449,2.45106,11000000.0
2008-12-29 05:39:00,2.45035,2.45087,2.44967,2.44985,7000000.0
2008-12-29 05:40:00,2.45076,2.4518,2.45076,2.4518,9000000.0
2008-12-29 05:41:00,2.45126,2.45126,2.45097,2.45099,9000000.0
2008-12-29 05:42:00,2.45113,2.45263,2.45113,2.45263,16000000.0
2008-12-29 05:43:00,2.45305,2.45333,2.45283,2.45283,8000000.0
2008-12-29 05:44:00,2.45311,2.45343,2.45311,2.4534,9000000.0
2008-12-29 05:45:00,2.45335,2.45335,2.45306,2.45306,13000000.0
2008-12-29 05:46:00,2.45291,2.45291,2.45265,2.4527,10000000.0
2008-12-29 05:47:00,2.45268,2.45268,2.45257,2.45257,15000000.0
2008-12-29 05:48:00,2.4525,2.4525,2.4516,2.4516,11000000.0
2008-12-29 05:49:00,2.45216,2.4536,2.45216,2.4536,8000000.0
2008-12-29 05:50:00,2.45429,2.45429,2.45375,2.45375,13000000.0
2008-12-29 05:51:00,2.4538,2.45406,2.45379,2.45406,30000000.0
2008-12-29 05:52:00,2.45395,2.45442,2.45395,2.45442,15000000.0
2008-12-29 05:53:00,2.45438,2.45488,2.45438,2.45488,8000000.0
2008-12-29 05:54:00,2.45537,2.45578,2.45532,2.45578,16000000.0
2008-12-29 05:55:00,2.45569,2.45575,2.45537,2.45547,11000000.0
2008-12-29 05:56:00,2.455,2.45508,2.45495,2.45508,33000000.0
2008-12-29 05:57:00,2.45496,2.45496,2.45467,2.45467,11000000.0
2008-12-29 05:58:00,2.4555,2.4555,2.4525,2.4525,19000000.0
2008-12-29 05:59:00,2.45441,2.45441,2.45388,2.45388,12000000.0
2008-12-29 06:00:00,2.45439,2.45464,2.45438,2.45444,25000000.0
2008-12-29 06:01:00,2.45395,2.45395,2.45316,2.45338,16000000.0
2008-12-29 06:02:00,2.45332,2.45332,2.45301,2.45313,13000000.0
2008-12-29 06:03:00,2.45314,2.45314,2.45283,2.45283,22000000.0
2008-12-29 06:04:00,2.4527,2.4527,2.45194,2.45194,11000000.0
2008-12-29 06:05:00,2.45195,2.45196,2.4519,2.4519,9000000.0
2008-12-29 06:06:00,2.44952,2.45012,2.44711,2.44934,8000000.0
2008-12-29 06:07:00,2.45185,2.45193,2.45177,2.45177,10000000.0
2008-12-29 06:08:00,2.45214,2.45226,2.45211,2.45226,8000000.0
2008-12-29 06:09:00,2.45226,2.45253,2.45226,2.45253,10000000.0
2008-12-29 06:10:00,2.45251,2.45253,2.44921,2.44921,8000000.0
2008-12-29 06:11:00,2.44888,2.44888,2.44821,2.44821,7000000.0
2008-12-29 06:12:00,2.44772,2.44772,2.44753,2.44762,10000000.0
2008-12-29 06:13:00,2.4475,2.4475,2.44712,2.44712,15000000.0
2008-12-29 06:14:00,2.44702,2.44702,2.44688,2.44688,10000000.0
2008-12-29 06:15:00,2.44683,2.4469,2.44673,2.4469,18000000.0
2008-12-29 06:16:00,2.44693,2.44732,2.44693,2.4473,11000000.0
2008-12-29 06:17:00,2.44742,2.44744,2.44706,2.44706,7000000.0
2008-12-29 06:18:00,2.44734,2.4485,2.44734,2.4485,13000000.0
2008-12-29 06:19:00,2.4481,2.44814,2.44802,2.44803,12000000.0
2008-12-29 06:20:00,2.44784,2.44784,2.44757,2.44757,18000000.0
2008-12-29 06:21:00,2.44769,2.448,2.44767,2.44788,26000000.0
2008-12-29 06:22:00,2.4477,2.4478,2.44752,2.44752,10000000.0
2008-12-29 06:23:00,2.44736,2.44748,2.44736,2.44747,11000000.0
2008-12-29 06:24:00,2.44746,2.44754,2.44742,2.44749,11000000.0
2008-12-29 06:25:00,2.44751,2.44751,2.44733,2.44733,10000000.0
2008-12-29 06:26:00,2.44745,2.44756,2.44745,2.44751,7000000.0
2008-12-29 06:27:00,2.44753,2.44754,2.44741,2.44749,8000000.0
2008-12-29 06:28:00,2.44753,2.44759,2.44753,2.44756,7000000.0
2008-12-29 06:29:00,2.44758,2.44768,2.44758,2.44767,9000000.0
2008-12-29 06:30:00,2.44763,2.44768,2.44759,2.44763,11000000.0
2008-12-29 06:31:00,2.44763,2.44763,2.44749,2.44761,20000000.0
2008-12-29 06:32:00,2.4476,2.4476,2.44736,2.4475,31000000.0
2008-12-29 06:33:00,2.45003,2.45034,2.4446,2.44734,17000000.0
2008-12-29 06:34:00,2.44742,2.44744,2.44735,2.44744,9000000.0
2008-12-29 06:35:00,2.44748,2.44778,2.44748,2.44778,8000000.0
2008-12-29 06:36:00,2.44761,2.44761,2.44725,2.44725,10000000.0
2008-12-29 06:37:00,2.44731,2.44782,2.44731,2.44782,7000000.0
2008-12-29 06:38:00,2.44763,2.44763,2.44734,2.44759,8000000.0
2008-12-29 06:39:00,2.44779,2.44779,2.4477,2.44772,12000000.0
2008-12-29 06:40:00,2.44777,2.44777,2.44748,2.44748,7000000.0
2008-12-29 06:41:00,2.44719,2.44719,2.4467,2.4467,7000000.0
2008-12-29 06:42:00,2.44666,2.44668,2.44628,2.44628,7000000.0
2008-12-29 06:43:00,2.44621,2.44639,2.44621,2.44639,9000000.0
2008-12-29 06:44:00,2.44642,2.44645,2.44638,2.44643,11000000.0
2008-12-29 06:45:00,2.44644,2.44645,2.44609,2.44609,8000000.0
2008-12-29 06:46:00,2.44613,2.44616,2.44593,2.44615,8000000.0
2008-12-29 06:47:00,2.44628,2.4463,2.44428,2.44625,8000000.0
2008-12-29 06:48:00,2.44619,2.44623,2.44612,2.44614,8000000.0
2008-12-29 06:49:00,2.44687,2.44777,2.44569,2.44582,9000000.0
2008-12-29 06:50:00,2.44627,2.44627,2.44619,2.44619,9000000.0
2008-12-29 06:51:00,2.44624,2.44628,2.4462,2.44626,11000000.0
2008-12-29 06:52:00,2.4464,2.4466,2.4464,2.4465,7000000.0
2008-12-29 06:53:00,2.44663,2.44663,2.4465,2.4465,8000000.0
2008-12-29 06:54:00,2.44662,2.44668,2.44657,2.44663,11000000.0
2008-12-29 06:55:00,2.44654,2.44657,2.44647,2.44657,8000000.0
2008-12-29 06:56:00,2.44665,2.44683,2.44665,2.44683,13000000.0
2008-12-29 06:57:00,2.44705,2.44727,2.44702,2.44727,18000000.0
2008-12-29 06:58:00,2.44728,2.44744,2.44726,2.44735,16000000.0
2008-12-29 06:59:00,2.44736,2.44736,2.44714,2.44718,11000000.0
2008-12-29 07:00:00,2.4469,2.4472,2.4469,2.4472,8000000.0
2008-12-29 07:01:00,2.44722,2.44736,2.44718,2.44736,14000000.0
2008-12-29 07:02:00,2.44726,2.44729,2.44712,2.44722,18000000.0
2008-12-29 07:03:00,2.4475,2.44879,2.44723,2.44824,8000000.0
2008-12-29 07:04:00,2.44714,2.44721,2.44714,2.44715,8000000.0
2008-12-29 07:05:00,2.44714,2.4472,2.44702,2.44702,10000000.0
2008-12-29 07:06:00,2.44712,2.44734,2.44712,2.44734,8000000.0
2008-12-29 07:07:00,2.4474,2.44751,2.4474,2.44742,15000000.0
2008-12-29 07:08:00,2.44759,2.44806,2.44759,2.44806,18000000.0
2008-12-29 07:09:00,2.44813,2.4482,2.44813,2.44815,8000000.0
2008-12-29 07:10:00,2.44815,2.44828,2.44815,2.44823,18000000.0
2008-12-29 07:11:00,2.44809,2.44809,2.44792,2.44794,11000000.0
2008-12-29 07:12:00,2.44803,2.44808,2.44777,2.44777,11000000.0
2008-12-29 07:13:00,2.44882,2.44882,2.44786,2.44826,9000000.0
2008-12-29 07:14:00,2.44721,2.4473,2.44716,2.4472,12000000.0
2008-12-29 07:15:00,2.44696,2.44696,2.44686,2.44691,7000000.0
2008-12-29 07:16:00,2.44694,2.4471,2.44694,2.4471,12000000.0
2008-12-29 07:17:00,2.44702,2.44715,2.44701,2.44705,15000000.0
2008-12-29 07:18:00,2.44762,2.44844,2.44762,2.44844,8000000.0
2008-12-29 07:19:00,2.44898,2.44898,2.44792,2.44792,7000000.0
2008-12-29 07:20:00,2.44793,2.44906,2.44793,2.44906,9000000.0
2008-12-29 07:21:00,2.44939,2.44957,2.44939,2.44957,10000000.0
2008-12-29 07:22:00,2.45013,2.45013,2.44919,2.44919,7000000.0
2008-12-29 07:23:00,2.44876,2.44906,2.44866,2.44906,11000000.0
2008-12-29 07:24:00,2.44917,2.44928,2.4491,2.44919,23000000.0
2008-12-29 07:25:00,2.44918,2.44918,2.44901,2.44902,28000000.0
2008-12-29 07:26:00,2.44918,2.44949,2.44911,2.44918,14000000.0
2008-12-29 07:27:00,2.44884,2.44884,2.44831,2.44855,20000000.0
2008-12-29 07:28:00,2.44864,2.44865,2.44854,2.44865,17000000.0
2008-12-29 07:29:00,2.44871,2.44921,2.44871,2.44892,27000000.0
2008-12-29 07:30:00,2.44845,2.44891,2.44845,2.44891,20000000.0
2008-12-29 07:31:00,2.44922,2.44962,2.44922,2.44925,7000000.0
2008-12-29 07:32:00,2.44949,2.44951,2.44909,2.44912,11000000.0
2008-12-29 07:33:00,2.44924,2.44978,2.44924,2.44974,22000000.0
2008-12-29 07:34:00,2.44994,2.4507,2.44983,2.4507,16000000.0
2008-12-29 07:35:00,2.45045,2.45059,2.45011,2.45014,15000000.0
2008-12-29 07:36:00,2.45011,2.45011,2.44911,2.44982,8000000.0
2008-12-29 07:37:00,2.45002,2.45002,2.44972,2.44972,12000000.0
2008-12-29 07:38:00,2.44957,2.44957,2.4489,2.4489,7000000.0
2008-12-29 07:39:00,2.44843,2.44861,2.44831,2.44838,14000000.0
2008-12-29 07:40:00,2.44826,2.44857,2.44826,2.44845,9000000.0
2008-12-29 07:41:00,2.44832,2.44852,2.44825,2.44852,24000000.0
2008-12-29 07:42:00,2.44814,2.44822,2.44755,2.44788,17000000.0
2008-12-29 07:43:00,2.44767,2.44781,2.44752,2.44781,22000000.0
2008-12-29 07:44:00,2.44795,2.44795,2.44779,2.44785,10000000.0
2008-12-29 07:45:00,2.44793,2.44793,2.4476,2.44783,15000000.0
2008-12-29 07:46:00,2.44821,2.44845,2.44818,2.44844,17000000.0
2008-12-29 07:47:00,2.44825,2.44832,2.44805,2.44805,15000000.0
2008-12-29 07:48:00,2.44831,2.4484,2.44818,2.44833,10000000.0
2008-12-29 07:49:00,2.44847,2.44888,2.44847,2.44869,20000000.0
2008-12-29 07:50:00,2.44893,2.44929,2.44893,2.4492,17000000.0
2008-12-29 07:51:00,2.44928,2.44928,2.44885,2.44885,15000000.0
2008-12-29 07:52:00,2.44883,2.44912,2.44883,2.4491,29000000.0
2008-12-29 07:53:00,2.44906,2.44906,2.44877,2.44883,13000000.0
2008-12-29 07:54:00,2.44912,2.44939,2.44912,2.44939,23000000.0
2008-12-29 07:55:00,2.44928,2.44933,2.4491,2.44912,27000000.0
2008-12-29 07:56:00,2.44911,2.44927,2.44906,2.44927,18000000.0
2008-12-29 07:57:00,2.44938,2.44956,2.44931,2.44956,20000000.0
2008-12-29 07:58:00,2.44994,2.4509,2.44994,2.4509,13000000.0
2008-12-29 07:59:00,2.45067,2.45179,2.45067,2.45179,23000000.0
2008-12-29 08:00:00,2.45141,2.45141,2.45064,2.45082,31000000.0
2008-12-29 08:01:00,2.4508,2.45148,2.4508,2.45148,13000000.0
2008-12-29 08:02:00,2.45179,2.45214,2.45138,2.45214,12000000.0
2008-12-29 08:03:00,2.45222,2.45222,2.45137,2.45149,20000000.0
2008-12-29 08:04:00,2.45193,2.4525,2.45193,2.45236,30000000.0
2008-12-29 08:05:00,2.45234,2.45234,2.45197,2.45203,9000000.0
2008-12-29 08:06:00,2.45169,2.45206,2.45119,2.45206,21000000.0
2008-12-29 08:07:00,2.45217,2.45217,2.45131,2.45141,15000000.0
2008-12-29 08:08:00,2.45149,2.45235,2.45148,2.45235,25000000.0
2008-12-29 08:09:00,2.45251,2.45329,2.4525,2.45329,23000000.0
2008-12-29 08:10:00,2.45364,2.45364,2.45297,2.45297,27000000.0
2008-12-29 08:11:00,2.4532,2.45339,2.4532,2.45328,18000000.0
2008-12-29 08:12:00,2.45374,2.45391,2.45374,2.45391,22000000.0
2008-12-29 08:13:00,2.45425,2.45533,2.45421,2.45521,18000000.0
2008-12-29 08:14:00,2.4556,2.45596,2.4556,2.45595,33000000.0
2008-12-29 08:15:00,2.45602,2.45636,2.45602,2.4563,21000000.0
2008-12-29 08:16:00,2.45614,2.45628,2.4556,2.4556,21000000.0
2008-12-29 08:17:00,2.45533,2.45533,2.45501,2.45501,19000000.0
2008-12-29 08:18:00,2.4551,2.45511,2.45483,2.45492,17000000.0
2008-12-29 08:19:00,2.45472,2.45472,2.45397,2.45397,16000000.0
2008-12-29 08:20:00,2.4537,2.4537,2.45106,2.45106,13000000.0
2008-12-29 08:21:00,2.44807,2.44863,2.44801,2.44817,18000000.0
2008-12-29 08:22:00,2.44803,2.4481,2.44774,2.44774,26000000.0
2008-12-29 08:23:00,2.44755,2.44805,2.4473,2.44743,16000000.0
2008-12-29 08:24:00,2.44673,2.44673,2.44594,2.44594,28000000.0
2008-12-29 08:25:00,2.44604,2.44687,2.44604,2.44671,49000000.0
2008-12-29 08:26:00,2.44666,2.44735,2.44666,2.44735,14000000.0
2008-12-29 08:27:00,2.44744,2.44763,2.44736,2.4474,31000000.0
2008-12-29 08:28:00,2.44745,2.44747,2.44707,2.44721,28000000.0
2008-12-29 08:29:00,2.44724,2.44757,2.44702,2.44722,32000000.0
2008-12-29 08:30:00,2.44732,2.44775,2.44732,2.44769,28000000.0
2008-12-29 08:31:00,2.44776,2.44778,2.44745,2.44762,40000000.0
2008-12-29 08:32:00,2.44794,2.44796,2.44783,2.44788,51000000.0
2008-12-29 08:33:00,2.44811,2.44846,2.44811,2.44829,48000000.0
2008-12-29 08:34:00,2.44828,2.44828,2.44647,2.44647,49000000.0
2008-12-29 08:35:00,2.44615,2.44667,2.44615,2.44667,39000000.0
2008-12-29 08:36:00,2.44684,2.44684,2.44653,2.44653,12000000.0
2008-12-29 08:37:00,2.44646,2.44651,2.44621,2.44635,25000000.0
2008-12-29 08:38:00,2.44682,2.44731,2.44682,2.44731,21000000.0
2008-12-29 08:39:00,2.4472,2.44739,2.44621,2.44621,23000000.0
2008-12-29 08:40:00,2.44617,2.44663,2.44617,2.44635,36000000.0
2008-12-29 08:41:00,2.44639,2.44641,2.44595,2.44595,30000000.0
2008-12-29 08:42:00,2.446,2.44643,2.44591,2.44643,17000000.0
2008-12-29 08:43:00,2.44637,2.44677,2.44629,2.44629,23000000.0
2008-12-29 08:44:00,2.44629,2.44636,2.44622,2.44635,17000000.0
2008-12-29 08:45:00,2.44651,2.44651,2.44626,2.44636,37000000.0
2008-12-29 08:46:00,2.44646,2.44726,2.44646,2.44694,23000000.0
2008-12-29 08:47:00,2.44701,2.44731,2.4467,2.44731,25000000.0
2008-12-29 08:48:00,2.44741,2.44753,2.44729,2.44747,36000000.0
2008-12-29 08:49:00,2.44741,2.44748,2.44733,2.44737,27000000.0
2008-12-29 08:50:00,2.44754,2.44769,2.44738,2.44738,56000000.0
2008-12-29 08:51:00,2.4476,2.44775,2.4476,2.44773,32000000.0
2008-12-29 08:52:00,2.44799,2.44887,2.44799,2.44887,39000000.0
2008-12-29 08:53:00,2.44885,2.44916,2.44878,2.44908,63000000.0
2008-12-29 08:54:00,2.44971,2.44988,2.44959,2.44982,42000000.0
2008-12-29 08:55:00,2.44999,2.45017,2.44981,2.44981,55000000.0
2008-12-29 08:56:00,2.45002,2.45002,2.44949,2.44975,21000000.0
2008-12-29 08:57:00,2.44925,2.44933,2.44918,2.44921,23000000.0
2008-12-29 08:58:00,2.44905,2.44916,2.44898,2.44914,18000000.0
2008-12-29 08:59:00,2.44931,2.44964,2.44913,2.44964,12000000.0
2008-12-29 09:00:00,2.44997,2.45034,2.44997,2.45023,26000000.0
2008-12-29 09:01:00,2.45032,2.45051,2.45032,2.45051,19000000.0
2008-12-29 09:02:00,2.45046,2.45078,2.45046,2.45078,15000000.0
2008-12-29 09:03:00,2.45081,2.45093,2.45071,2.45081,16000000.0
2008-12-29 09:04:00,2.45116,2.45216,2.45116,2.45216,22000000.0
2008-12-29 09:05:00,2.45248,2.45277,2.45248,2.45277,11000000.0
2008-12-29 09:06:00,2.45327,2.45347,2.45302,2.4531,31000000.0
2008-12-29 09:07:00,2.45276,2.45305,2.45274,2.45295,33000000.0
2008-12-29 09:08:00,2.45373,2.45452,2.45373,2.45425,17000000.0
2008-12-29 09:09:00,2.45403,2.45418,2.45384,2.45418,37000000.0
2008-12-29 09:10:00,2.45369,2.45369,2.45223,2.45261,31000000.0
2008-12-29 09:11:00,2.45297,2.4533,2.45297,2.45304,26000000.0
2008-12-29 09:12:00,2.45327,2.45327,2.45112,2.45112,41000000.0
2008-12-29 09:13:00,2.45168,2.45289,2.45168,2.45289,61000000.0
2008-12-29 09:14:00,2.45346,2.45348,2.45327,2.45334,57000000.0
2008-12-29 09:15:00,2.45329,2.45345,2.45329,2.45343,33000000.0
2008-12-29 09:16:00,2.4537,2.4537,2.45288,2.45288,39000000.0
2008-12-29 09:17:00,2.45301,2.45341,2.45301,2.45341,40000000.0
2008-12-29 09:18:00,2.45332,2.45335,2.45304,2.45313,68000000.0
2008-12-29 09:19:00,2.45299,2.4533,2.45291,2.4533,52000000.0
2008-12-29 09:20:00,2.45311,2.45321,2.45304,2.45304,37000000.0
2008-12-29 09:21:00,2.45291,2.45302,2.45274,2.45274,61000000.0
2008-12-29 09:22:00,2.45311,2.45326,2.4529,2.45325,63000000.0
2008-12-29 09:23:00,2.45299,2.45469,2.45299,2.45469,65000000.0
2008-12-29 09:24:00,2.45483,2.45483,2.45438,2.4544,47000000.0
2008-12-29 09:25:00,2.45343,2.45343,2.45315,2.45323,32000000.0
2008-12-29 09:26:00,2.45288,2.45296,2.45259,2.45259,29000000.0
2008-12-29 09:27:00,2.45313,2.45334,2.45301,2.45306,55000000.0
2008-12-29 09:28:00,2.45341,2.45348,2.45327,2.45334,46000000.0
2008-12-29 09:29:00,2.4534,2.45351,2.45334,2.45351,32000000.0
2008-12-29 09:30:00,2.45406,2.45406,2.45375,2.45375,24000000.0
2008-12-29 09:31:00,2.45368,2.45373,2.45362,2.45368,18000000.0
2008-12-29 09:32:00,2.45379,2.45404,2.45379,2.45379,35000000.0
2008-12-29 09:33:00,2.45361,2.45361,2.45304,2.45304,43000000.0
2008-12-29 09:34:00,2.45311,2.45311,2.45258,2.4528,31000000.0
2008-12-29 09:35:00,2.453,2.45418,2.453,2.45418,47000000.0
2008-12-29 09:36:00,2.45525,2.45533,2.45499,2.4553,34000000.0
2008-12-29 09:37:00,2.45589,2.4564,2.45589,2.45605,49000000.0
2008-12-29 09:38:00,2.45592,2.4561,2.45572,2.45572,37000000.0
2008-12-29 09:39:00,2.45637,2.45708,2.45602,2.45602,61000000.0
2008-12-29 09:40:00,2.45578,2.45605,2.4555,2.45605,46000000.0
2008-12-29 09:41:00,2.45631,2.45659,2.45631,2.45639,33000000.0
2008-12-29 09:42:00,2.45615,2.45624,2.45598,2.45623,60000000.0
2008-12-29 09:43:00,2.45639,2.4565,2.45631,2.4564,66000000.0
2008-12-29 09:44:00,2.45702,2.45723,2.45681,2.45707,21000000.0
2008-12-29 09:45:00,2.45711,2.45711,2.45597,2.45597,22000000.0
2008-12-29 09:46:00,2.456,2.45601,2.45586,2.45593,30000000.0
2008-12-29 09:47:00,2.45607,2.45623,2.45605,2.45605,24000000.0
2008-12-29 09:48:00,2.45616,2.45638,2.45616,2.45638,34000000.0
2008-12-29 09:49:00,2.45635,2.45718,2.45635,2.45718,26000000.0
2008-12-29 09:50:00,2.45806,2.45874,2.45806,2.45868,34000000.0
2008-12-29 09:51:00,2.45895,2.45973,2.45895,2.45955,56000000.0
2008-12-29 09:52:00,2.45895,2.4599,2.45895,2.45953,38000000.0
2008-12-29 09:53:00,2.45924,2.45924,2.45773,2.45773,32000000.0
2008-12-29 09:54:00,2.45807,2.45858,2.45807,2.45838,36000000.0
2008-12-29 09:55:00,2.45891,2.45993,2.45891,2.45984,38000000.0
2008-12-29 09:56:00,2.45781,2.45781,2.45575,2.45576,38000000.0
2008-12-29 09:57:00,2.45558,2.45614,2.45558,2.45614,30000000.0
2008-12-29 09:58:00,2.45618,2.45672,2.45618,2.45623,52000000.0
2008-12-29 09:59:00,2.45711,2.4575,2.45691,2.4575,32000000.0
2008-12-29 10:00:00,2.45712,2.45741,2.45688,2.45688,39000000.0
2008-12-29 10:01:00,2.45665,2.45729,2.45595,2.45595,44000000.0
2008-12-29 10:02:00,2.45583,2.4564,2.45583,2.4562,34000000.0
2008-12-29 10:03:00,2.45523,2.45523,2.45488,2.45488,47000000.0
2008-12-29 10:04:00,2.4552,2.45636,2.4552,2.45636,32000000.0
2008-12-29 10:05:00,2.45647,2.45647,2.4557,2.4557,32000000.0
2008-12-29 10:06:00,2.45525,2.45525,2.45472,2.45483,42000000.0
2008-12-29 10:07:00,2.45475,2.45479,2.45414,2.45414,51000000.0
2008-12-29 10:08:00,2.45449,2.45464,2.45446,2.45456,54000000.0
2008-12-29 10:09:00,2.45446,2.45458,2.45349,2.45349,53000000.0
2008-12-29 10:10:00,2.45301,2.45384,2.45267,2.45267,72000000.0
2008-12-29 10:11:00,2.45251,2.45251,2.45215,2.45215,61000000.0
2008-12-29 10:12:00,2.45228,2.45293,2.45228,2.45293,65000000.0
2008-12-29 10:13:00,2.4528,2.4528,2.45246,2.45246,56000000.0
2008-12-29 10:14:00,2.45196,2.45196,2.45155,2.45155,49000000.0
2008-12-29 10:15:00,2.45161,2.45161,2.45137,2.45144,46000000.0
2008-12-29 10:16:00,2.4515,2.4515,2.45105,2.45105,33000000.0
2008-12-29 10:17:00,2.45084,2.45173,2.45084,2.45173,37000000.0
2008-12-29 10:18:00,2.4523,2.4525,2.4523,2.45236,50000000.0
2008-12-29 10:19:00,2.45263,2.45268,2.45243,2.45268,59000000.0
2008-12-29 10:20:00,2.45277,2.45292,2.45277,2.45291,41000000.0
2008-12-29 10:21:00,2.4531,2.45363,2.4531,2.45339,44000000.0
2008-12-29 10:22:00,2.45362,2.45409,2.45351,2.45409,47000000.0
2008-12-29 10:23:00,2.45493,2.4564,2.45493,2.4564,58000000.0
2008-12-29 10:24:00,2.45689,2.45745,2.45598,2.45598,43000000.0
2008-12-29 10:25:00,2.45547,2.45547,2.45487,2.45487,60000000.0
2008-12-29 10:26:00,2.45461,2.45461,2.45403,2.45447,64000000.0
2008-12-29 10:27:00,2.45442,2.45442,2.45374,2.45374,54000000.0
2008-12-29 10:28:00,2.45389,2.45406,2.45384,2.45406,62000000.0
2008-12-29 10:29:00,2.45551,2.45551,2.45492,2.4551,61000000.0
2008-12-29 10:30:00,2.45492,2.45492,2.45428,2.45428,36000000.0
2008-12-29 10:31:00,2.45446,2.45485,2.4544,2.45466,39000000.0
2008-12-29 10:32:00,2.45532,2.45562,2.45511,2.45511,44000000.0
2008-12-29 10:33:00,2.45653,2.45793,2.45653,2.4576,18000000.0
2008-12-29 10:34:00,2.45803,2.45822,2.45801,2.4581,20000000.0
2008-12-29 10:35:00,2.45795,2.45813,2.4579,2.45807,23000000.0
2008-12-29 10:36:00,2.45783,2.45783,2.45601,2.45601,32000000.0
2008-12-29 10:37:00,2.45531,2.45531,2.45514,2.45522,30000000.0
2008-12-29 10:38:00,2.45521,2.45521,2.4549,2.45491,26000000.0
2008-12-29 10:39:00,2.4548,2.45544,2.4548,2.45544,29000000.0
2008-12-29 10:40:00,2.4554,2.4554,2.45501,2.45529,19000000.0
2008-12-29 10:41:00,2.4559,2.45682,2.45576,2.45682,29000000.0
2008-12-29 10:42:00,2.45696,2.45846,2.45696,2.45821,38000000.0
2008-12-29 10:43:00,2.45823,2.45834,2.45823,2.45828,27000000.0
2008-12-29 10:44:00,2.45843,2.45843,2.4579,2.4579,26000000.0
2008-12-29 10:45:00,2.45771,2.45781,2.45767,2.45767,27000000.0
2008-12-29 10:46:00,2.45805,2.45825,2.458,2.45825,35000000.0
2008-12-29 10:47:00,2.45807,2.45819,2.45798,2.45816,23000000.0
2008-12-29 10:48:00,2.45796,2.45848,2.45796,2.45801,44000000.0
2008-12-29 10:49:00,2.45816,2.45816,2.45793,2.45793,36000000.0
2008-12-29 10:50:00,2.45784,2.45805,2.45784,2.45805,47000000.0
2008-12-29 10:51:00,2.45801,2.45801,2.45675,2.45675,45000000.0
2008-12-29 10:52:00,2.4564,2.45702,2.4564,2.45695,33000000.0
2008-12-29 10:53:00,2.45699,2.45699,2.45665,2.45665,46000000.0
2008-12-29 10:54:00,2.45632,2.45632,2.45584,2.45584,35000000.0
2008-12-29 10:55:00,2.45566,2.45566,2.45481,2.45481,37000000.0
2008-12-29 10:56:00,2.45397,2.45397,2.45231,2.45338,33000000.0
2008-12-29 10:57:00,2.45357,2.45388,2.45357,2.45388,33000000.0
2008-12-29 10:58:00,2.45406,2.4547,2.45406,2.45461,26000000.0
2008-12-29 10:59:00,2.45456,2.455,2.45435,2.45435,47000000.0
2008-12-29 11:00:00,2.4544,2.4545,2.4542,2.4542,39000000.0
2008-12-29 11:01:00,2.45428,2.45514,2.45414,2.45514,45000000.0
2008-12-29 11:02:00,2.45518,2.45528,2.45511,2.45513,17000000.0
2008-12-29 11:03:00,2.45525,2.45673,2.45521,2.45673,37000000.0
2008-12-29 11:04:00,2.45579,2.45655,2.45572,2.45655,40000000.0
2008-12-29 11:05:00,2.45708,2.45822,2.45708,2.45822,18000000.0
2008-12-29 11:06:00,2.45747,2.45747,2.45724,2.45724,19000000.0
2008-12-29 11:07:00,2.45659,2.45659,2.45505,2.45505,30000000.0
2008-12-29 11:08:00,2.45496,2.45509,2.45494,2.455,30000000.0
2008-12-29 11:09:00,2.45502,2.45534,2.45498,2.45534,45000000.0
2008-12-29 11:10:00,2.45568,2.45638,2.45568,2.45638,35000000.0
2008-12-29 11:11:00,2.45628,2.45635,2.45616,2.45629,46000000.0
2008-12-29 11:12:00,2.4562,2.45638,2.45612,2.45625,55000000.0
2008-12-29 11:13:00,2.45622,2.45622,2.45533,2.45533,59000000.0
2008-12-29 11:14:00,2.45511,2.4554,2.45491,2.4554,41000000.0
2008-12-29 11:15:00,2.45417,2.45432,2.45345,2.45345,34000000.0
2008-12-29 11:16:00,2.45314,2.45314,2.45238,2.45282,20000000.0
2008-12-29 11:17:00,2.45399,2.45405,2.45383,2.45395,57000000.0
2008-12-29 11:18:00,2.45403,2.45403,2.45364,2.45395,44000000.0
2008-12-29 11:19:00,2.45376,2.45376,2.45273,2.45273,63000000.0
2008-12-29 11:20:00,2.45306,2.45306,2.45166,2.45166,43000000.0
2008-12-29 11:21:00,2.45075,2.45075,2.44899,2.44899,34000000.0
2008-12-29 11:22:00,2.44831,2.44876,2.44635,2.44876,56000000.0
2008-12-29 11:23:00,2.44834,2.44834,2.44734,2.44734,43000000.0
2008-12-29 11:24:00,2.44631,2.44657,2.44594,2.44657,53000000.0
2008-12-29 11:25:00,2.44659,2.44763,2.44659,2.44744,29000000.0
2008-12-29 11:26:00,2.44728,2.4475,2.44728,2.44739,41000000.0
2008-12-29 11:27:00,2.44733,2.44733,2.44702,2.44705,34000000.0
2008-12-29 11:28:00,2.44729,2.44772,2.44729,2.44772,36000000.0
2008-12-29 11:29:00,2.44807,2.44815,2.44797,2.44807,43000000.0
2008-12-29 11:30:00,2.44818,2.44818,2.44658,2.4468,24000000.0
2008-12-29 11:31:00,2.44664,2.44707,2.44664,2.44707,34000000.0
2008-12-29 11:32:00,2.44728,2.44779,2.44728,2.44779,46000000.0
2008-12-29 11:33:00,2.44798,2.44883,2.44798,2.44883,41000000.0
2008-12-29 11:34:00,2.44862,2.44862,2.44797,2.44799,28000000.0
2008-12-29 11:35:00,2.44821,2.44976,2.44821,2.44976,44000000.0
2008-12-29 11:36:00,2.44991,2.45018,2.44991,2.4501,48000000.0
2008-12-29 11:37:00,2.4499,2.45016,2.44962,2.45016,50000000.0
2008-12-29 11:38:00,2.45058,2.45206,2.45058,2.45206,37000000.0
2008-12-29 11:39:00,2.45158,2.45158,2.45092,2.45092,52000000.0
2008-12-29 11:40:00,2.45153,2.45164,2.45152,2.4516,27000000.0
2008-12-29 11:41:00,2.45176,2.45184,2.45149,2.45184,49000000.0
2008-12-29 11:42:00,2.45199,2.45275,2.45199,2.45261,22000000.0
2008-12-29 11:43:00,2.45251,2.45251,2.4517,2.45194,45000000.0
2008-12-29 11:44:00,2.45231,2.45258,2.45224,2.45258,42000000.0
2008-12-29 11:45:00,2.45271,2.45271,2.45168,2.45172,41000000.0
2008-12-29 11:46:00,2.45189,2.45192,2.4518,2.45192,38000000.0
2008-12-29 11:47:00,2.45188,2.45188,2.45096,2.45096,22000000.0
2008-12-29 11:48:00,2.45065,2.45082,2.45061,2.45063,27000000.0
2008-12-29 11:49:00,2.4506,2.45093,2.4506,2.45093,41000000.0
2008-12-29 11:50:00,2.45106,2.4519,2.45106,2.45186,44000000.0
2008-12-29 11:51:00,2.45189,2.45228,2.45189,2.45228,37000000.0
2008-12-29 11:52:00,2.45193,2.45215,2.45193,2.45195,37000000.0
2008-12-29 11:53:00,2.45163,2.45163,2.44801,2.44801,33000000.0
2008-12-29 11:54:00,2.44774,2.44781,2.44742,2.44781,37000000.0
2008-12-29 11:55:00,2.44786,2.4479,2.44727,2.44727,38000000.0
2008-12-29 11:56:00,2.44704,2.44704,2.44653,2.44653,51000000.0
2008-12-29 11:57:00,2.44603,2.44603,2.44559,2.446,29000000.0
2008-12-29 11:58:00,2.44598,2.44663,2.44598,2.44663,31000000.0
2008-12-29 11:59:00,2.44672,2.44732,2.44672,2.44732,51000000.0
2008-12-29 12:00:00,2.44719,2.44719,2.44633,2.44646,23000000.0
2008-12-29 12:01:00,2.44693,2.44702,2.44683,2.44702,24000000.0
2008-12-29 12:02:00,2.44725,2.44742,2.44724,2.44739,34000000.0
2008-12-29 12:03:00,2.44781,2.44863,2.44781,2.44863,36000000.0
2008-12-29 12:04:00,2.44902,2.44932,2.44902,2.44932,33000000.0
2008-12-29 12:05:00,2.44891,2.44891,2.44803,2.44803,26000000.0
2008-12-29 12:06:00,2.44762,2.44762,2.44651,2.44657,15000000.0
2008-12-29 12:07:00,2.44664,2.44689,2.4466,2.44683,23000000.0
2008-12-29 12:08:00,2.44644,2.44644,2.44616,2.44623,37000000.0
2008-12-29 12:09:00,2.44618,2.4462,2.44609,2.4462,11000000.0
2008-12-29 12:10:00,2.44602,2.44602,2.44505,2.44505,25000000.0
2008-12-29 12:11:00,2.44476,2.44494,2.44476,2.44488,33000000.0
2008-12-29 12:12:00,2.44536,2.44601,2.44536,2.44601,31000000.0
2008-12-29 12:13:00,2.44572,2.44572,2.44445,2.44445,24000000.0
2008-12-29 12:14:00,2.44303,2.44325,2.44303,2.44325,36000000.0
2008-12-29 12:15:00,2.44365,2.44421,2.44362,2.44421,29000000.0
2008-12-29 12:16:00,2.44436,2.44459,2.44418,2.44435,30000000.0
2008-12-29 12:17:00,2.44442,2.44447,2.44439,2.44442,41000000.0
2008-12-29 12:18:00,2.44491,2.44493,2.44472,2.44489,43000000.0
2008-12-29 12:19:00,2.44467,2.44467,2.44323,2.44323,37000000.0
2008-12-29 12:20:00,2.44301,2.44351,2.44301,2.44348,40000000.0
2008-12-29 12:21:00,2.4434,2.4437,2.44325,2.44325,61000000.0
2008-12-29 12:22:00,2.44285,2.44303,2.4425,2.4425,24000000.0
2008-12-29 12:23:00,2.44297,2.44306,2.44289,2.44306,23000000.0
2008-12-29 12:24:00,2.44256,2.44256,2.44216,2.44221,30000000.0
2008-12-29 12:25:00,2.44205,2.44205,2.44059,2.44059,22000000.0
2008-12-29 12:26:00,2.44049,2.44276,2.44049,2.44081,32000000.0
2008-12-29 12:27:00,2.44078,2.4409,2.44061,2.44075,25000000.0
2008-12-29 12:28:00,2.44178,2.44313,2.44149,2.44313,58000000.0
2008-12-29 12:29:00,2.44398,2.44489,2.44135,2.44232,71000000.0
2008-12-29 12:30:00,2.44227,2.44472,2.44214,2.44454,47000000.0
2008-12-29 12:31:00,2.44549,2.44596,2.44549,2.44593,55000000.0
2008-12-29 12:32:00,2.4459,2.4467,2.4459,2.44604,32000000.0
2008-12-29 12:33:00,2.44582,2.44582,2.44417,2.44417,40000000.0
2008-12-29 12:34:00,2.44449,2.44455,2.44439,2.44455,14000000.0
2008-12-29 12:35:00,2.44474,2.44536,2.44458,2.4452,20000000.0
2008-12-29 12:36:00,2.44473,2.44477,2.4445,2.44477,36000000.0
2008-12-29 12:37:00,2.44543,2.44596,2.44535,2.44545,22000000.0
2008-12-29 12:38:00,2.44546,2.44596,2.44481,2.44596,12000000.0
2008-12-29 12:39:00,2.44655,2.44699,2.44655,2.44683,20000000.0
2008-12-29 12:40:00,2.44659,2.44688,2.44621,2.44684,16000000.0
2008-12-29 12:41:00,2.44707,2.44738,2.44517,2.44517,10000000.0
2008-12-29 12:42:00,2.44515,2.44642,2.44515,2.44601,26000000.0
2008-12-29 12:43:00,2.4465,2.44655,2.44616,2.44655,9000000.0
2008-12-29 12:44:00,2.4463,2.4463,2.44621,2.44621,21000000.0
2008-12-29 12:45:00,2.44611,2.44611,2.446,2.446,30000000.0
2008-12-29 12:46:00,2.44581,2.44581,2.44557,2.44569,41000000.0
2008-12-29 12:47:00,2.44536,2.44536,2.44511,2.44511,26000000.0
2008-12-29 12:48:00,2.44583,2.44719,2.44583,2.44712,27000000.0
2008-12-29 12:49:00,2.44691,2.44699,2.44661,2.4469,36000000.0
2008-12-29 12:50:00,2.44743,2.44764,2.44701,2.44701,34000000.0
2008-12-29 12:51:00,2.44706,2.44786,2.44706,2.44786,25000000.0
2008-12-29 12:52:00,2.44813,2.44849,2.44813,2.44849,26000000.0
2008-12-29 12:53:00,2.44865,2.45125,2.44861,2.45125,16000000.0
2008-12-29 12:54:00,2.45116,2.45116,2.44836,2.4491,28000000.0
2008-12-29 12:55:00,2.44998,2.45058,2.44994,2.44994,29000000.0
2008-12-29 12:56:00,2.44931,2.45072,2.44931,2.45072,30000000.0
2008-12-29 12:57:00,2.45149,2.45339,2.45149,2.45339,26000000.0
2008-12-29 12:58:00,2.45392,2.45392,2.45342,2.45342,14000000.0
2008-12-29 12:59:00,2.45326,2.45332,2.45292,2.45332,32000000.0
2008-12-29 13:00:00,2.45344,2.4535,2.45307,2.45307,20000000.0
2008-12-29 13:01:00,2.45306,2.45322,2.45214,2.45234,31000000.0
2008-12-29 13:02:00,2.45283,2.45361,2.45283,2.45361,12000000.0
2008-12-29 13:03:00,2.45356,2.45453,2.45295,2.45453,21000000.0
2008-12-29 13:04:00,2.45464,2.45464,2.45437,2.45444,7000000.0
2008-12-29 13:05:00,2.45412,2.45412,2.45317,2.45317,17000000.0
2008-12-29 13:06:00,2.45313,2.45619,2.45313,2.45619,22000000.0
2008-12-29 13:07:00,2.46011,2.46011,2.45728,2.45728,17000000.0
2008-12-29 13:08:00,2.45699,2.46111,2.45678,2.46111,37000000.0
2008-12-29 13:09:00,2.46317,2.46331,2.46114,2.46114,33000000.0
2008-12-29 13:10:00,2.46095,2.46112,2.45804,2.45804,32000000.0
2008-12-29 13:11:00,2.45693,2.45978,2.45693,2.45978,21000000.0
2008-12-29 13:12:00,2.45985,2.45996,2.45985,2.45988,7000000.0
2008-12-29 13:13:00,2.46012,2.46035,2.46,2.46,11000000.0
2008-12-29 13:14:00,2.46009,2.46054,2.46004,2.46054,33000000.0
2008-12-29 13:15:00,2.46043,2.46066,2.46034,2.46048,25000000.0
2008-12-29 13:16:00,2.46043,2.46111,2.45977,2.46041,20000000.0
2008-12-29 13:17:00,2.46091,2.46109,2.45982,2.45982,19000000.0
2008-12-29 13:18:00,2.45879,2.45884,2.45837,2.45837,41000000.0
2008-12-29 13:19:00,2.45843,2.45871,2.45843,2.45864,36000000.0
2008-12-29 13:20:00,2.45834,2.45834,2.45805,2.45816,36000000.0
2008-12-29 13:21:00,2.45816,2.45816,2.45768,2.45779,54000000.0
2008-12-29 13:22:00,2.45788,2.45822,2.45788,2.45822,41000000.0
2008-12-29 13:23:00,2.45808,2.45808,2.45548,2.45548,11000000.0
2008-12-29 13:24:00,2.45493,2.45526,2.45491,2.45526,23000000.0
2008-12-29 13:25:00,2.45547,2.45599,2.45547,2.45587,25000000.0
2008-12-29 13:26:00,2.45583,2.45638,2.45553,2.45638,20000000.0
2008-12-29 13:27:00,2.45634,2.45634,2.45536,2.45536,32000000.0
2008-12-29 13:28:00,2.4556,2.45619,2.4556,2.45619,26000000.0
2008-12-29 13:29:00,2.45647,2.45647,2.45623,2.45628,25000000.0
2008-12-29 13:30:00,2.45635,2.45673,2.45635,2.45662,16000000.0
2008-12-29 13:31:00,2.45615,2.45615,2.45546,2.45562,21000000.0
2008-12-29 13:32:00,2.45412,2.45434,2.45305,2.45434,28000000.0
2008-12-29 13:33:00,2.45305,2.45305,2.45264,2.45272,18000000.0
2008-12-29 13:34:00,2.45279,2.453,2.45276,2.45276,35000000.0
2008-12-29 13:35:00,2.45334,2.45483,2.45334,2.45483,10000000.0
2008-12-29 13:36:00,2.45525,2.45595,2.45524,2.4559,40000000.0
2008-12-29 13:37:00,2.45616,2.45638,2.45614,2.45635,22000000.0
2008-12-29 13:38:00,2.45638,2.45676,2.45638,2.45676,39000000.0
2008-12-29 13:39:00,2.4566,2.4566,2.45458,2.45458,32000000.0
2008-12-29 13:40:00,2.45504,2.45574,2.45504,2.45551,35000000.0
2008-12-29 13:41:00,2.45559,2.45559,2.45528,2.45544,27000000.0
2008-12-29 13:42:00,2.45557,2.45607,2.45557,2.45607,32000000.0
2008-12-29 13:43:00,2.45613,2.45613,2.45537,2.45537,26000000.0
2008-12-29 13:44:00,2.45551,2.45576,2.45549,2.45564,25000000.0
2008-12-29 13:45:00,2.45543,2.45543,2.45442,2.45442,21000000.0
2008-12-29 13:46:00,2.45445,2.45468,2.45444,2.45468,13000000.0
2008-12-29 13:47:00,2.45452,2.45475,2.45365,2.45365,22000000.0
2008-12-29 13:48:00,2.45338,2.45338,2.45249,2.45249,21000000.0
2008-12-29 13:49:00,2.45151,2.45151,2.45052,2.45052,24000000.0
2008-12-29 13:50:00,2.44988,2.44988,2.4486,2.4486,27000000.0
2008-12-29 13:51:00,2.44847,2.44882,2.44796,2.44833,27000000.0
2008-12-29 13:52:00,2.44816,2.45034,2.44816,2.45014,31000000.0
2008-12-29 13:53:00,2.45026,2.45026,2.44991,2.45011,31000000.0
2008-12-29 13:54:00,2.45029,2.45037,2.45014,2.45014,28000000.0
2008-12-29 13:55:00,2.45,2.45,2.44916,2.44916,33000000.0
2008-12-29 13:56:00,2.44893,2.44893,2.4479,2.44818,23000000.0
2008-12-29 13:57:00,2.44792,2.44792,2.44754,2.44754,19000000.0
2008-12-29 13:58:00,2.44728,2.44775,2.44728,2.44759,30000000.0
2008-12-29 13:59:00,2.44776,2.44858,2.44766,2.44858,39000000.0
2008-12-29 14:00:00,2.44884,2.4492,2.44884,2.4492,30000000.0
2008-12-29 14:01:00,2.44931,2.4494,2.44931,2.44934,16000000.0
2008-12-29 14:02:00,2.44947,2.45057,2.44947,2.45057,34000000.0
2008-12-29 14:03:00,2.45079,2.45079,2.44971,2.44976,24000000.0
2008-12-29 14:04:00,2.44953,2.44966,2.44949,2.44966,20000000.0
2008-12-29 14:05:00,2.4497,2.45,2.4497,2.44991,31000000.0
2008-12-29 14:06:00,2.44993,2.4504,2.44993,2.4504,28000000.0
2008-12-29 14:07:00,2.45085,2.45111,2.45075,2.45111,32000000.0
2008-12-29 14:08:00,2.45074,2.45087,2.45058,2.45087,22000000.0
2008-12-29 14:09:00,2.45126,2.45244,2.45126,2.45244,15000000.0
2008-12-29 14:10:00,2.45255,2.45255,2.45026,2.45026,24000000.0
2008-12-29 14:11:00,2.45003,2.45019,2.44995,2.45019,22000000.0
2008-12-29 14:12:00,2.4495,2.4495,2.44936,2.44936,17000000.0
2008-12-29 14:13:00,2.44921,2.44958,2.44921,2.44937,19000000.0
2008-12-29 14:14:00,2.44962,2.44965,2.44928,2.44928,22000000.0
2008-12-29 14:15:00,2.44898,2.44898,2.44835,2.44835,26000000.0
2008-12-29 14:16:00,2.44799,2.44821,2.4476,2.44763,10000000.0
2008-12-29 14:17:00,2.44722,2.44722,2.44682,2.44683,8000000.0
2008-12-29 14:18:00,2.4467,2.44734,2.44655,2.44734,13000000.0
2008-12-29 14:19:00,2.44771,2.44802,2.44771,2.44793,29000000.0
2008-12-29 14:20:00,2.44722,2.44722,2.44714,2.44716,15000000.0
2008-12-29 14:21:00,2.44717,2.44761,2.4471,2.4472,18000000.0
2008-12-29 14:22:00,2.447,2.44707,2.44624,2.44658,10000000.0
2008-12-29 14:23:00,2.44768,2.44829,2.44768,2.44829,24000000.0
2008-12-29 14:24:00,2.44915,2.44919,2.44906,2.44918,17000000.0
2008-12-29 14:25:00,2.4497,2.45,2.4497,2.45,31000000.0
2008-12-29 14:26:00,2.45006,2.45006,2.44956,2.44956,14000000.0
2008-12-29 14:27:00,2.44947,2.45003,2.44947,2.45003,14000000.0
2008-12-29 14:28:00,2.44976,2.45032,2.44899,2.45032,9000000.0
2008-12-29 14:29:00,2.45054,2.45059,2.4505,2.45052,7000000.0
2008-12-29 14:30:00,2.44994,2.44994,2.44724,2.44809,17000000.0
2008-12-29 14:31:00,2.44979,2.44979,2.44637,2.44695,21000000.0
2008-12-29 14:32:00,2.44771,2.44869,2.44771,2.44825,8000000.0
2008-12-29 14:33:00,2.4484,2.4484,2.4477,2.4477,10000000.0
2008-12-29 14:34:00,2.44782,2.44838,2.44782,2.44832,11000000.0
2008-12-29 14:35:00,2.44825,2.44825,2.44777,2.44818,7000000.0
2008-12-29 14:36:00,2.44862,2.4496,2.44856,2.4496,8000000.0
2008-12-29 14:37:00,2.45089,2.45274,2.45089,2.45186,11000000.0
2008-12-29 14:38:00,2.45112,2.45112,2.45069,2.45097,7000000.0
2008-12-29 14:39:00,2.45165,2.45165,2.45129,2.45146,8000000.0
2008-12-29 14:40:00,2.45178,2.45178,2.45157,2.45157,8000000.0
2008-12-29 14:41:00,2.45108,2.45108,2.45033,2.45033,10000000.0
2008-12-29 14:42:00,2.44984,2.45022,2.4498,2.45022,9000000.0
2008-12-29 14:43:00,2.45026,2.45201,2.45026,2.45201,8000000.0
2008-12-29 14:44:00,2.45227,2.45227,2.45161,2.45161,8000000.0
2008-12-29 14:45:00,2.45152,2.45152,2.45107,2.45107,7000000.0
2008-12-29 14:46:00,2.45098,2.45223,2.45092,2.45222,9000000.0
2008-12-29 14:47:00,2.45208,2.45208,2.45176,2.45196,8000000.0
2008-12-29 14:48:00,2.45199,2.45199,2.45109,2.45129,8000000.0
2008-12-29 14:49:00,2.4513,2.45208,2.4513,2.45208,9000000.0
2008-12-29 14:50:00,2.45181,2.45181,2.45042,2.45042,7000000.0
2008-12-29 14:51:00,2.45083,2.4516,2.45083,2.4516,10000000.0
2008-12-29 14:52:00,2.4514,2.4514,2.451,2.45111,7000000.0
2008-12-29 14:53:00,2.45129,2.4513,2.45096,2.45112,7000000.0
2008-12-29 14:54:00,2.45127,2.45191,2.45127,2.45128,8000000.0
2008-12-29 14:55:00,2.45195,2.45266,2.45195,2.45266,7000000.0
2008-12-29 14:56:00,2.45296,2.45387,2.45282,2.45387,8000000.0
2008-12-29 14:57:00,2.45392,2.45392,2.45315,2.45321,7000000.0
2008-12-29 14:58:00,2.45343,2.4548,2.45343,2.4548,8000000.0
2008-12-29 14:59:00,2.45486,2.45486,2.45343,2.45343,8000000.0
2008-12-29 15:00:00,2.45291,2.45291,2.45241,2.45268,7000000.0
2008-12-29 15:01:00,2.45304,2.45304,2.45241,2.45241,8000000.0
2008-12-29 15:02:00,2.45231,2.45358,2.45231,2.45353,7000000.0
2008-12-29 15:03:00,2.45324,2.45324,2.44987,2.44987,7000000.0
2008-12-29 15:04:00,2.45316,2.45458,2.45316,2.45458,8000000.0
2008-12-29 15:05:00,2.45445,2.45496,2.4528,2.4528,7000000.0
2008-12-29 15:06:00,2.45291,2.45376,2.45277,2.45277,8000000.0
2008-12-29 15:07:00,2.45161,2.45268,2.45161,2.45268,11000000.0
2008-12-29 15:08:00,2.45244,2.45244,2.4514,2.4514,8000000.0
2008-12-29 15:09:00,2.45065,2.45065,2.45022,2.45062,7000000.0
2008-12-29 15:10:00,2.45073,2.45098,2.45071,2.45071,7000000.0
2008-12-29 15:11:00,2.4505,2.45177,2.45029,2.45029,11000000.0
2008-12-29 15:12:00,2.4502,2.45113,2.4502,2.45064,10000000.0
2008-12-29 15:13:00,2.45094,2.45132,2.45094,2.45111,9000000.0
2008-12-29 15:14:00,2.45088,2.45311,2.45052,2.45311,10000000.0
2008-12-29 15:15:00,2.45328,2.4536,2.45157,2.45157,8000000.0
2008-12-29 15:16:00,2.45288,2.45316,2.45265,2.45265,9000000.0
2008-12-29 15:17:00,2.45315,2.45412,2.45315,2.45412,9000000.0
2008-12-29 15:18:00,2.45407,2.45407,2.45321,2.45321,8000000.0
2008-12-29 15:19:00,2.45314,2.45333,2.45264,2.45264,7000000.0
2008-12-29 15:20:00,2.45133,2.45153,2.45111,2.4512,9000000.0
2008-12-29 15:21:00,2.45161,2.4524,2.45152,2.4524,8000000.0
2008-12-29 15:22:00,2.45268,2.45294,2.4526,2.45288,9000000.0
2008-12-29 15:23:00,2.45287,2.45287,2.45179,2.45195,8000000.0
2008-12-29 15:24:00,2.45115,2.45144,2.45106,2.4511,8000000.0
2008-12-29 15:25:00,2.45077,2.45077,2.4505,2.4505,7000000.0
2008-12-29 15:26:00,2.45074,2.45143,2.45074,2.45112,7000000.0
2008-12-29 15:27:00,2.45087,2.45088,2.45078,2.45078,7000000.0
2008-12-29 15:28:00,2.45118,2.45263,2.45118,2.45263,11000000.0
2008-12-29 15:29:00,2.45102,2.45102,2.44796,2.44796,7000000.0
2008-12-29 15:30:00,2.44866,2.44887,2.44762,2.44792,9000000.0
2008-12-29 15:31:00,2.44866,2.44946,2.44866,2.44898,9000000.0
2008-12-29 15:32:00,2.44808,2.44901,2.44808,2.44901,10000000.0
2008-12-29 15:33:00,2.44915,2.44915,2.44879,2.44879,8000000.0
2008-12-29 15:34:00,2.44913,2.44921,2.44906,2.44921,9000000.0
2008-12-29 15:35:00,2.44921,2.44947,2.4492,2.44947,7000000.0
2008-12-29 15:36:00,2.44952,2.44952,2.44937,2.44948,7000000.0
2008-12-29 15:37:00,2.44958,2.44979,2.44954,2.44966,8000000.0
2008-12-29 15:38:00,2.44757,2.44967,2.44757,2.44967,7000000.0
2008-12-29 15:39:00,2.45007,2.45007,2.44986,2.45007,10000000.0
2008-12-29 15:40:00,2.4499,2.45002,2.44949,2.45,9000000.0
2008-12-29 15:41:00,2.45043,2.45067,2.45043,2.45067,11000000.0
2008-12-29 15:42:00,2.4507,2.45085,2.45058,2.45085,8000000.0
2008-12-29 15:43:00,2.45074,2.45195,2.45071,2.45195,8000000.0
2008-12-29 15:44:00,2.45172,2.45172,2.44959,2.44959,8000000.0
2008-12-29 15:45:00,2.45014,2.4509,2.45,2.4509,8000000.0
2008-12-29 15:46:00,2.45138,2.45172,2.4508,2.4508,10000000.0
2008-12-29 15:47:00,2.4506,2.45086,2.4506,2.45081,7000000.0
2008-12-29 15:48:00,2.45081,2.45161,2.45061,2.45161,7000000.0
2008-12-29 15:49:00,2.45259,2.45306,2.45259,2.45296,8000000.0
2008-12-29 15:50:00,2.45262,2.45262,2.45137,2.45146,8000000.0
2008-12-29 15:51:00,2.45053,2.45059,2.45029,2.45034,9000000.0
2008-12-29 15:52:00,2.44942,2.44942,2.44885,2.44905,7000000.0
2008-12-29 15:53:00,2.44956,2.44975,2.44956,2.44972,7000000.0
2008-12-29 15:54:00,2.44974,2.44974,2.44951,2.4496,11000000.0
2008-12-29 15:55:00,2.44967,2.44993,2.44965,2.44993,9000000.0
2008-12-29 15:56:00,2.45015,2.45015,2.44995,2.44995,7000000.0
2008-12-29 15:57:00,2.44985,2.44985,2.44964,2.44985,10000000.0
2008-12-29 15:58:00,2.44965,2.44965,2.44906,2.44906,10000000.0
2008-12-29 15:59:00,2.44923,2.44971,2.44923,2.44958,7000000.0
2008-12-29 16:00:00,2.45004,2.45024,2.44996,2.45024,7000000.0
2008-12-29 16:01:00,2.45048,2.45083,2.45048,2.45081,9000000.0
2008-12-29 16:02:00,2.45114,2.45122,2.4511,2.4511,8000000.0
2008-12-29 16:03:00,2.44986,2.44986,2.4496,2.44976,11000000.0
2008-12-29 16:04:00,2.44998,2.44998,2.44983,2.44992,8000000.0
2008-12-29 16:05:00,2.45004,2.45038,2.44976,2.44976,9000000.0
2008-12-29 16:06:00,2.44949,2.44949,2.44912,2.44922,10000000.0
2008-12-29 16:07:00,2.44969,2.44969,2.44901,2.44901,10000000.0
2008-12-29 16:08:00,2.44921,2.44954,2.44914,2.44953,8000000.0
2008-12-29 16:09:00,2.4494,2.44959,2.44896,2.44896,7000000.0
2008-12-29 16:10:00,2.44821,2.44821,2.44781,2.44783,7000000.0
2008-12-29 16:11:00,2.44757,2.44769,2.44697,2.44697,10000000.0
2008-12-29 16:12:00,2.44761,2.44853,2.44761,2.4485,9000000.0
2008-12-29 16:13:00,2.44834,2.44834,2.44774,2.44818,7000000.0
2008-12-29 16:14:00,2.44776,2.44802,2.44776,2.44795,11000000.0
2008-12-29 16:15:00,2.44902,2.44982,2.44882,2.44882,7000000.0
2008-12-29 16:16:00,2.4482,2.44835,2.44807,2.44809,7000000.0
2008-12-29 16:17:00,2.44822,2.44832,2.44802,2.44832,11000000.0
2008-12-29 16:18:00,2.44839,2.44923,2.44839,2.44923,11000000.0
2008-12-29 16:19:00,2.44861,2.44861,2.44749,2.44793,11000000.0
2008-12-29 16:20:00,2.44786,2.44786,2.44735,2.44771,9000000.0
2008-12-29 16:21:00,2.44774,2.44774,2.44741,2.44745,9000000.0
2008-12-29 16:22:00,2.44774,2.44934,2.44774,2.44915,8000000.0
2008-12-29 16:23:00,2.44917,2.4511,2.44917,2.4511,8000000.0
2008-12-29 16:24:00,2.45119,2.45119,2.4503,2.4503,10000000.0
2008-12-29 16:25:00,2.45027,2.45049,2.45007,2.45007,7000000.0
2008-12-29 16:26:00,2.44993,2.44993,2.44952,2.44962,7000000.0
2008-12-29 16:27:00,2.44979,2.45022,2.44979,2.45022,11000000.0
2008-12-29 16:28:00,2.45048,2.45146,2.45048,2.45146,11000000.0
2008-12-29 16:29:00,2.4519,2.45216,2.4519,2.45214,7000000.0
2008-12-29 16:30:00,2.45241,2.45241,2.45208,2.45216,8000000.0
2008-12-29 16:31:00,2.45206,2.45206,2.45191,2.45206,7000000.0
2008-12-29 16:32:00,2.45167,2.45167,2.44954,2.44954,8000000.0
2008-12-29 16:33:00,2.44929,2.44934,2.44769,2.44769,11000000.0
2008-12-29 16:34:00,2.44665,2.44716,2.44665,2.4469,8000000.0
2008-12-29 16:35:00,2.44687,2.44713,2.44687,2.44692,7000000.0
2008-12-29 16:36:00,2.44692,2.44692,2.44503,2.44503,8000000.0
2008-12-29 16:37:00,2.4448,2.4448,2.44408,2.4444,8000000.0
2008-12-29 16:38:00,2.44482,2.44577,2.44482,2.44577,7000000.0
2008-12-29 16:39:00,2.44596,2.44612,2.44548,2.44612,8000000.0
2008-12-29 16:40:00,2.44611,2.44611,2.44507,2.44517,11000000.0
2008-12-29 16:41:00,2.44535,2.44535,2.44462,2.44462,10000000.0
2008-12-29 16:42:00,2.44426,2.44426,2.44379,2.4439,7000000.0
2008-12-29 16:43:00,2.44417,2.44481,2.44417,2.44481,7000000.0
2008-12-29 16:44:00,2.44517,2.44559,2.44517,2.44557,7000000.0
2008-12-29 16:45:00,2.44534,2.44534,2.44497,2.44501,11000000.0
2008-12-29 16:46:00,2.44546,2.44601,2.44546,2.44601,11000000.0
2008-12-29 16:47:00,2.44627,2.44627,2.44519,2.44519,7000000.0
2008-12-29 16:48:00,2.44448,2.44448,2.44393,2.44393,10000000.0
2008-12-29 16:49:00,2.44294,2.44294,2.44237,2.44261,8000000.0
2008-12-29 16:50:00,2.44338,2.44347,2.44301,2.44306,8000000.0
2008-12-29 16:51:00,2.44291,2.44311,2.44288,2.44303,9000000.0
2008-12-29 16:52:00,2.4435,2.44402,2.4435,2.44396,7000000.0
2008-12-29 16:53:00,2.444,2.444,2.44367,2.44384,8000000.0
2008-12-29 16:54:00,2.44395,2.44436,2.44387,2.44436,7000000.0
2008-12-29 16:55:00,2.44332,2.44366,2.44332,2.44357,11000000.0
2008-12-29 16:56:00,2.4439,2.44403,2.44386,2.44394,11000000.0
2008-12-29 16:57:00,2.44409,2.44419,2.44406,2.44419,7000000.0
2008-12-29 16:58:00,2.44435,2.44435,2.44409,2.44419,8000000.0
2008-12-29 16:59:00,2.44331,2.44787,2.44331,2.44787,7000000.0
2008-12-29 17:00:00,2.44683,2.44683,2.44539,2.44539,11000000.0
2008-12-29 17:01:00,2.4447,2.44532,2.44458,2.44532,7000000.0
2008-12-29 17:02:00,2.44571,2.44603,2.44571,2.44603,8000000.0
2008-12-29 17:03:00,2.4462,2.44634,2.44448,2.44634,7000000.0
2008-12-29 17:04:00,2.44604,2.44604,2.44547,2.44547,7000000.0
2008-12-29 17:05:00,2.44543,2.44543,2.44515,2.44537,10000000.0
2008-12-29 17:06:00,2.44546,2.44583,2.44533,2.44533,9000000.0
2008-12-29 17:07:00,2.44489,2.44489,2.4445,2.44456,8000000.0
2008-12-29 17:08:00,2.44434,2.4448,2.44434,2.44465,9000000.0
2008-12-29 17:09:00,2.44503,2.44552,2.44503,2.44552,8000000.0
2008-12-29 17:10:00,2.44495,2.4455,2.44468,2.4455,9000000.0
2008-12-29 17:11:00,2.44505,2.44505,2.4448,2.44502,8000000.0
2008-12-29 17:12:00,2.44511,2.44542,2.44511,2.4452,7000000.0
2008-12-29 17:13:00,2.44518,2.44566,2.4451,2.44566,8000000.0
2008-12-29 17:14:00,2.44721,2.44973,2.44721,2.44972,8000000.0
2008-12-29 17:15:00,2.44969,2.44979,2.44965,2.44965,7000000.0
2008-12-29 17:16:00,2.44808,2.44808,2.44716,2.44716,10000000.0
2008-12-29 17:17:00,2.44707,2.44731,2.44707,2.4471,7000000.0
2008-12-29 17:18:00,2.44718,2.4472,2.44701,2.44716,9000000.0
2008-12-29 17:19:00,2.44663,2.44666,2.44641,2.44662,7000000.0
2008-12-29 17:20:00,2.44666,2.44669,2.44635,2.44635,8000000.0
2008-12-29 17:21:00,2.44619,2.44634,2.44576,2.44576,10000000.0
2008-12-29 17:22:00,2.44533,2.44599,2.44533,2.44543,8000000.0
2008-12-29 17:23:00,2.44471,2.44471,2.44384,2.44434,8000000.0
2008-12-29 17:24:00,2.44296,2.44296,2.44215,2.44215,7000000.0
2008-12-29 17:25:00,2.44192,2.44192,2.44159,2.44168,7000000.0
2008-12-29 17:26:00,2.44131,2.44209,2.44131,2.44199,7000000.0
2008-12-29 17:27:00,2.44286,2.44576,2.44286,2.44576,9000000.0
2008-12-29 17:28:00,2.44611,2.44654,2.44611,2.4465,7000000.0
2008-12-29 17:29:00,2.44657,2.44706,2.44648,2.44704,8000000.0
2008-12-29 17:30:00,2.44697,2.44697,2.44602,2.44602,8000000.0
2008-12-29 17:31:00,2.4453,2.44534,2.44482,2.44482,9000000.0
2008-12-29 17:32:00,2.44472,2.44499,2.44455,2.44485,8000000.0
2008-12-29 17:33:00,2.445,2.4462,2.445,2.4462,11000000.0
2008-12-29 17:34:00,2.44599,2.44599,2.44545,2.44569,9000000.0
2008-12-29 17:35:00,2.44546,2.44546,2.44523,2.4453,7000000.0
2008-12-29 17:36:00,2.44552,2.44618,2.44552,2.44618,7000000.0
2008-12-29 17:37:00,2.44656,2.44668,2.44654,2.44664,7000000.0
2008-12-29 17:38:00,2.44665,2.44677,2.44662,2.44676,8000000.0
2008-12-29 17:39:00,2.44662,2.44662,2.44444,2.44444,7000000.0
2008-12-29 17:40:00,2.44444,2.44577,2.44426,2.44577,9000000.0
2008-12-29 17:41:00,2.44606,2.44644,2.44602,2.44636,8000000.0
2008-12-29 17:42:00,2.44642,2.44654,2.44632,2.44654,11000000.0
2008-12-29 17:43:00,2.44665,2.44964,2.44665,2.44964,7000000.0
2008-12-29 17:44:00,2.45067,2.45067,2.44739,2.44739,10000000.0
2008-12-29 17:45:00,2.44626,2.44699,2.44614,2.44699,7000000.0
2008-12-29 17:46:00,2.44654,2.44654,2.44639,2.44642,8000000.0
2008-12-29 17:47:00,2.44665,2.44706,2.44662,2.44662,8000000.0
2008-12-29 17:48:00,2.44627,2.44635,2.44613,2.44635,7000000.0
2008-12-29 17:49:00,2.44664,2.44664,2.44641,2.44641,7000000.0
2008-12-29 17:50:00,2.44644,2.44723,2.44644,2.44723,7000000.0
2008-12-29 17:51:00,2.44741,2.44753,2.44715,2.44753,7000000.0
2008-12-29 17:52:00,2.4476,2.44774,2.44754,2.4477,7000000.0
2008-12-29 17:53:00,2.44744,2.44769,2.44719,2.44763,7000000.0
2008-12-29 17:54:00,2.4474,2.44741,2.44707,2.44707,11000000.0
2008-12-29 17:55:00,2.44703,2.44754,2.44703,2.44754,7000000.0
2008-12-29 17:56:00,2.44772,2.44772,2.44628,2.44628,7000000.0
2008-12-29 17:57:00,2.44619,2.4463,2.44603,2.44603,10000000.0
2008-12-29 17:58:00,2.44612,2.44623,2.44574,2.44574,10000000.0
2008-12-29 17:59:00,2.44569,2.44597,2.4452,2.44537,10000000.0
2008-12-29 18:00:00,2.44409,2.44414,2.44374,2.44408,10000000.0
2008-12-29 18:01:00,2.44421,2.44461,2.44421,2.44457,8000000.0
2008-12-29 18:02:00,2.44406,2.44406,2.44351,2.44369,8000000.0
2008-12-29 18:03:00,2.44376,2.44488,2.44376,2.44488,10000000.0
2008-12-29 18:04:00,2.44438,2.44438,2.44428,2.44428,8000000.0
2008-12-29 18:05:00,2.44402,2.44424,2.44388,2.44423,10000000.0
2008-12-29 18:06:00,2.44459,2.44502,2.44386,2.44386,10000000.0
2008-12-29 18:07:00,2.44336,2.4437,2.44315,2.4437,8000000.0
2008-12-29 18:08:00,2.44339,2.44347,2.4432,2.44347,8000000.0
2008-12-29 18:09:00,2.44389,2.44389,2.44358,2.44385,8000000.0
2008-12-29 18:10:00,2.4441,2.44419,2.44405,2.44416,11000000.0
2008-12-29 18:11:00,2.44412,2.44416,2.44385,2.4439,7000000.0
2008-12-29 18:12:00,2.44412,2.44412,2.44358,2.44386,9000000.0
2008-12-29 18:13:00,2.44502,2.44504,2.44449,2.44504,11000000.0
2008-12-29 18:14:00,2.44413,2.44413,2.44271,2.44284,7000000.0
2008-12-29 18:15:00,2.4428,2.44282,2.4425,2.44254,8000000.0
2008-12-29 18:16:00,2.44185,2.44185,2.44099,2.44099,11000000.0
2008-12-29 18:17:00,2.44166,2.44274,2.44166,2.44274,10000000.0
2008-12-29 18:18:00,2.44289,2.44338,2.44267,2.44338,8000000.0
2008-12-29 18:19:00,2.44361,2.44418,2.44361,2.44413,9000000.0
2008-12-29 18:20:00,2.44362,2.44406,2.44347,2.44406,7000000.0
2008-12-29 18:21:00,2.44407,2.44425,2.4423,2.44405,11000000.0
2008-12-29 18:22:00,2.44428,2.44494,2.44424,2.44487,11000000.0
2008-12-29 18:23:00,2.44429,2.44451,2.444,2.44427,8000000.0
2008-12-29 18:24:00,2.44378,2.44378,2.4428,2.44281,10000000.0
2008-12-29 18:25:00,2.44294,2.44306,2.44285,2.44294,7000000.0
2008-12-29 18:26:00,2.4431,2.44332,2.44306,2.44332,8000000.0
2008-12-29 18:27:00,2.4435,2.44411,2.4435,2.44406,7000000.0
2008-12-29 18:28:00,2.44395,2.4442,2.44395,2.44398,7000000.0
2008-12-29 18:29:00,2.44397,2.44447,2.44396,2.44447,7000000.0
2008-12-29 18:30:00,2.44406,2.44406,2.44344,2.44344,8000000.0
2008-12-29 18:31:00,2.44352,2.4436,2.44282,2.44282,9000000.0
2008-12-29 18:32:00,2.44267,2.44284,2.44249,2.44258,11000000.0
2008-12-29 18:33:00,2.44251,2.44251,2.44106,2.44106,11000000.0
2008-12-29 18:34:00,2.44113,2.44178,2.44113,2.44178,7000000.0
2008-12-29 18:35:00,2.44246,2.44349,2.44246,2.44349,8000000.0
2008-12-29 18:36:00,2.44368,2.44369,2.4436,2.4436,7000000.0
2008-12-29 18:37:00,2.44373,2.44423,2.44366,2.44423,8000000.0
2008-12-29 18:38:00,2.44318,2.44318,2.44254,2.44254,8000000.0
2008-12-29 18:39:00,2.44275,2.44317,2.44275,2.44313,7000000.0
2008-12-29 18:40:00,2.44296,2.44296,2.44255,2.44255,7000000.0
2008-12-29 18:41:00,2.44231,2.44231,2.44181,2.44181,8000000.0
2008-12-29 18:42:00,2.4414,2.44146,2.44105,2.44105,11000000.0
2008-12-29 18:43:00,2.44092,2.4414,2.44087,2.4414,8000000.0
2008-12-29 18:44:00,2.44169,2.44324,2.44169,2.44324,7000000.0
2008-12-29 18:45:00,2.44439,2.44439,2.44399,2.44409,11000000.0
2008-12-29 18:46:00,2.44368,2.44368,2.44281,2.44313,9000000.0
2008-12-29 18:47:00,2.44315,2.44374,2.44315,2.44351,8000000.0
2008-12-29 18:48:00,2.44368,2.44368,2.44321,2.44321,9000000.0
2008-12-29 18:49:00,2.44321,2.44375,2.44321,2.44374,7000000.0
2008-12-29 18:50:00,2.44386,2.44418,2.44372,2.44409,11000000.0
2008-12-29 18:51:00,2.44402,2.44402,2.44367,2.44385,5000000.0
2008-12-29 18:52:00,2.44404,2.44461,2.44404,2.44461,8000000.0
2008-12-29 18:53:00,2.44522,2.44571,2.44447,2.44447,11000000.0
2008-12-29 18:54:00,2.44418,2.44432,2.44301,2.44301,7000000.0
2008-12-29 18:55:00,2.44277,2.44388,2.44277,2.44388,7000000.0
2008-12-29 18:56:00,2.4436,2.4436,2.44292,2.44292,7000000.0
2008-12-29 18:57:00,2.44313,2.44342,2.44289,2.44289,10000000.0
2008-12-29 18:58:00,2.44284,2.44284,2.4421,2.44222,9000000.0
2008-12-29 18:59:00,2.44242,2.44284,2.44208,2.44284,8000000.0
2008-12-29 19:00:00,2.44322,2.4433,2.44283,2.4433,7000000.0
2008-12-29 19:01:00,2.4439,2.44399,2.44309,2.44309,7000000.0
2008-12-29 19:02:00,2.44278,2.44283,2.44249,2.44249,8000000.0
2008-12-29 19:03:00,2.44184,2.44184,2.44139,2.44139,7000000.0
2008-12-29 19:04:00,2.4414,2.4414,2.44117,2.44117,8000000.0
2008-12-29 19:05:00,2.44152,2.44162,2.44094,2.44094,8000000.0
2008-12-29 19:06:00,2.44097,2.44117,2.44059,2.44102,8000000.0
2008-12-29 19:07:00,2.44089,2.44095,2.44082,2.44083,9000000.0
2008-12-29 19:08:00,2.44078,2.44078,2.44007,2.44007,8000000.0
2008-12-29 19:09:00,2.43928,2.43928,2.4391,2.43921,7000000.0
2008-12-29 19:10:00,2.43893,2.43896,2.4388,2.43886,11000000.0
2008-12-29 19:11:00,2.43863,2.43869,2.43789,2.43789,10000000.0
2008-12-29 19:12:00,2.4386,2.43969,2.4386,2.43969,7000000.0
2008-12-29 19:13:00,2.43927,2.43949,2.4379,2.43941,8000000.0
2008-12-29 19:14:00,2.43923,2.43939,2.4388,2.43939,8000000.0
2008-12-29 19:15:00,2.43937,2.43937,2.43727,2.43727,10000000.0
2008-12-29 19:16:00,2.43824,2.43888,2.43824,2.43888,8000000.0
2008-12-29 19:17:00,2.43901,2.43929,2.43897,2.43918,10000000.0
2008-12-29 19:18:00,2.4391,2.43923,2.43841,2.43923,11000000.0
2008-12-29 19:19:00,2.43939,2.43966,2.43822,2.43822,8000000.0
2008-12-29 19:20:00,2.43824,2.43952,2.43824,2.43952,11000000.0
2008-12-29 19:21:00,2.43987,2.4408,2.43987,2.4408,10000000.0
2008-12-29 19:22:00,2.44103,2.44103,2.44067,2.44082,9000000.0
2008-12-29 19:23:00,2.44062,2.44085,2.43928,2.43928,8000000.0
2008-12-29 19:24:00,2.4394,2.43963,2.43927,2.43927,9000000.0
2008-12-29 19:25:00,2.43901,2.43901,2.43841,2.43901,9000000.0
2008-12-29 19:26:00,2.43914,2.43957,2.43914,2.43957,7000000.0
2008-12-29 19:27:00,2.43989,2.44017,2.43979,2.44017,8000000.0
2008-12-29 19:28:00,2.4403,2.44055,2.4403,2.44055,10000000.0
2008-12-29 19:29:00,2.44122,2.44122,2.44068,2.44085,7000000.0
2008-12-29 19:30:00,2.44076,2.4408,2.44038,2.44057,10000000.0
2008-12-29 19:31:00,2.44115,2.44118,2.44089,2.44089,7000000.0
2008-12-29 19:32:00,2.44029,2.44112,2.44029,2.44112,10000000.0
2008-12-29 19:33:00,2.44054,2.44098,2.44042,2.44098,7000000.0
2008-12-29 19:34:00,2.44129,2.44129,2.44058,2.44066,8000000.0
2008-12-29 19:35:00,2.44119,2.44132,2.44119,2.44127,7000000.0
2008-12-29 19:36:00,2.44125,2.44152,2.44125,2.44149,7000000.0
2008-12-29 19:37:00,2.44163,2.44247,2.44163,2.44247,8000000.0
2008-12-29 19:38:00,2.44224,2.44224,2.44194,2.44194,8000000.0
2008-12-29 19:39:00,2.44191,2.44191,2.44164,2.44164,8000000.0
2008-12-29 19:40:00,2.44194,2.44259,2.44194,2.44259,7000000.0
2008-12-29 19:41:00,2.44259,2.44259,2.44227,2.44257,9000000.0
2008-12-29 19:42:00,2.44218,2.44218,2.44169,2.44177,7000000.0
2008-12-29 19:43:00,2.44149,2.44149,2.44131,2.44137,11000000.0
2008-12-29 19:44:00,2.44143,2.44145,2.44136,2.44136,8000000.0
2008-12-29 19:45:00,2.44116,2.44117,2.44031,2.44031,9000000.0
2008-12-29 19:46:00,2.43996,2.43996,2.43887,2.43887,7000000.0
2008-12-29 19:47:00,2.43844,2.43844,2.43819,2.43828,9000000.0
2008-12-29 19:48:00,2.43825,2.43859,2.43823,2.43859,8000000.0
2008-12-29 19:49:00,2.43886,2.43903,2.43886,2.43893,7000000.0
2008-12-29 19:50:00,2.43912,2.43973,2.43912,2.43948,7000000.0
2008-12-29 19:51:00,2.43872,2.43872,2.4378,2.4378,7000000.0
2008-12-29 19:52:00,2.43797,2.43797,2.43776,2.43778,7000000.0
2008-12-29 19:53:00,2.43763,2.43783,2.43763,2.43775,7000000.0
2008-12-29 19:54:00,2.43834,2.43902,2.43826,2.43902,8000000.0
2008-12-29 19:55:00,2.44023,2.44059,2.44023,2.4404,8000000.0
2008-12-29 19:56:00,2.44056,2.44056,2.43929,2.43992,8000000.0
2008-12-29 19:57:00,2.44056,2.44056,2.43848,2.43853,7000000.0
2008-12-29 19:58:00,2.43896,2.43896,2.43842,2.43842,10000000.0
2008-12-29 19:59:00,2.43792,2.4386,2.43792,2.43804,8000000.0
2008-12-29 20:00:00,2.43588,2.43588,2.43331,2.43375,7000000.0
2008-12-29 20:01:00,2.43457,2.43685,2.43457,2.43685,7000000.0
2008-12-29 20:02:00,2.43813,2.43837,2.43672,2.43672,7000000.0
2008-12-29 20:03:00,2.43623,2.43959,2.43623,2.43959,9000000.0
2008-12-29 20:04:00,2.44083,2.44083,2.43889,2.43889,9000000.0
2008-12-29 20:05:00,2.43806,2.43888,2.43806,2.43856,9000000.0
2008-12-29 20:06:00,2.43825,2.43836,2.43728,2.43836,11000000.0
2008-12-29 20:07:00,2.43839,2.43964,2.43839,2.43964,10000000.0
2008-12-29 20:08:00,2.44038,2.44151,2.44038,2.44151,8000000.0
2008-12-29 20:09:00,2.44137,2.44163,2.44125,2.44162,7000000.0
2008-12-29 20:10:00,2.4415,2.4415,2.44086,2.44086,8000000.0
2008-12-29 20:11:00,2.44075,2.44078,2.43986,2.43986,8000000.0
2008-12-29 20:12:00,2.43902,2.43902,2.438,2.43806,7000000.0
2008-12-29 20:13:00,2.4381,2.43887,2.4381,2.43887,10000000.0
2008-12-29 20:14:00,2.43886,2.43886,2.4385,2.43853,7000000.0
2008-12-29 20:15:00,2.43925,2.43975,2.43879,2.43879,7000000.0
2008-12-29 20:16:00,2.43905,2.43907,2.43846,2.43907,7000000.0
2008-12-29 20:17:00,2.43874,2.43874,2.43617,2.43617,11000000.0
2008-12-29 20:18:00,2.43577,2.43577,2.43481,2.43481,9000000.0
2008-12-29 20:19:00,2.43379,2.43439,2.43379,2.43439,8000000.0
2008-12-29 20:20:00,2.43476,2.43512,2.43476,2.43512,7000000.0
2008-12-29 20:21:00,2.43492,2.43572,2.43492,2.43572,11000000.0
2008-12-29 20:22:00,2.43615,2.43638,2.43602,2.43602,7000000.0
2008-12-29 20:23:00,2.43588,2.43588,2.43559,2.43559,7000000.0
2008-12-29 20:24:00,2.43523,2.43523,2.43472,2.43488,8000000.0
2008-12-29 20:25:00,2.43467,2.43491,2.43467,2.43481,11000000.0
2008-12-29 20:26:00,2.43524,2.43551,2.43524,2.43551,8000000.0
2008-12-29 20:27:00,2.43533,2.43604,2.43524,2.43604,5000000.0
2008-12-29 20:28:00,2.43669,2.43769,2.43669,2.43719,7000000.0
2008-12-29 20:29:00,2.43623,2.43623,2.4358,2.43584,8000000.0
2008-12-29 20:30:00,2.43564,2.43564,2.43483,2.43483,8000000.0
2008-12-29 20:31:00,2.43432,2.43432,2.43385,2.43424,7000000.0
2008-12-29 20:32:00,2.43363,2.43363,2.43165,2.43167,7000000.0
2008-12-29 20:33:00,2.43147,2.43147,2.43102,2.43102,7000000.0
2008-12-29 20:34:00,2.43081,2.43081,2.43015,2.43018,8000000.0
2008-12-29 20:35:00,2.42964,2.42964,2.42877,2.429,9000000.0
2008-12-29 20:36:00,2.42857,2.42897,2.42857,2.42864,7000000.0
2008-12-29 20:37:00,2.42736,2.42736,2.42498,2.42517,11000000.0
2008-12-29 20:38:00,2.42519,2.42519,2.42438,2.42517,10000000.0
2008-12-29 20:39:00,2.42592,2.42615,2.42564,2.42564,9000000.0
2008-12-29 20:40:00,2.42563,2.42595,2.42563,2.42595,8000000.0
2008-12-29 20:41:00,2.42611,2.42611,2.42585,2.42591,8000000.0
2008-12-29 20:42:00,2.42595,2.42598,2.42576,2.42576,11000000.0
2008-12-29 20:43:00,2.42603,2.4261,2.42583,2.42593,8000000.0
2008-12-29 20:44:00,2.42695,2.42981,2.42695,2.42981,10000000.0
2008-12-29 20:45:00,2.43037,2.43037,2.42876,2.42876,7000000.0
2008-12-29 20:46:00,2.42881,2.4289,2.42874,2.4289,8000000.0
2008-12-29 20:47:00,2.42886,2.4293,2.42886,2.4293,7000000.0
2008-12-29 20:48:00,2.42942,2.42981,2.42942,2.42981,10000000.0
2008-12-29 20:49:00,2.4298,2.4298,2.42961,2.42961,7000000.0
2008-12-29 20:50:00,2.42935,2.42935,2.42496,2.42496,8000000.0
2008-12-29 20:51:00,2.42464,2.42481,2.42462,2.42476,9000000.0
2008-12-29 20:52:00,2.4247,2.425,2.42457,2.425,11000000.0
2008-12-29 20:53:00,2.42489,2.42493,2.42387,2.42387,11000000.0
2008-12-29 20:54:00,2.42226,2.42226,2.41662,2.41662,11000000.0
2008-12-29 20:55:00,2.41666,2.41865,2.41666,2.41865,8000000.0
2008-12-29 20:56:00,2.41933,2.42121,2.41933,2.42121,7000000.0
2008-12-29 20:57:00,2.42209,2.42461,2.42209,2.42461,9000000.0
2008-12-29 20:58:00,2.42441,2.42441,2.42335,2.42335,7000000.0
2008-12-29 20:59:00,2.42345,2.42362,2.42336,2.42339,7000000.0
2008-12-29 21:00:00,2.4229,2.4229,2.42027,2.42027,7000000.0
2008-12-29 21:01:00,2.4199,2.42136,2.4199,2.42136,7000000.0
2008-12-29 21:02:00,2.42155,2.42155,2.4214,2.42141,7000000.0
2008-12-29 21:03:00,2.4211,2.4214,2.4211,2.42125,8000000.0
2008-12-29 21:04:00,2.42125,2.42151,2.42111,2.42111,7000000.0
2008-12-29 21:05:00,2.42124,2.42144,2.42109,2.42144,8000000.0
2008-12-29 21:06:00,2.42142,2.42151,2.4212,2.4212,8000000.0
2008-12-29 21:07:00,2.42129,2.42157,2.42128,2.42157,8000000.0
2008-12-29 21:08:00,2.42165,2.42241,2.42165,2.42241,10000000.0
2008-12-29 21:09:00,2.42377,2.42633,2.42377,2.42633,10000000.0
2008-12-29 21:10:00,2.42702,2.42702,2.42669,2.42669,8000000.0
2008-12-29 21:11:00,2.42602,2.42602,2.42307,2.42307,7000000.0
2008-12-29 21:12:00,2.42193,2.42336,2.42193,2.42336,8000000.0
2008-12-29 21:13:00,2.42377,2.42377,2.42336,2.42343,10000000.0
2008-12-29 21:14:00,2.42331,2.42457,2.42331,2.42454,8000000.0
2008-12-29 21:15:00,2.42483,2.42515,2.42483,2.42486,8000000.0
2008-12-29 21:16:00,2.42528,2.42603,2.42528,2.42558,7000000.0
2008-12-29 21:17:00,2.4253,2.4253,2.42505,2.42505,8000000.0
2008-12-29 21:18:00,2.42482,2.42625,2.42482,2.42625,7000000.0
2008-12-29 21:19:00,2.42742,2.42824,2.42665,2.42824,9000000.0
2008-12-29 21:20:00,2.42879,2.42979,2.42879,2.42979,11000000.0
2008-12-29 21:21:00,2.43065,2.43065,2.42636,2.42846,10000000.0
2008-12-29 21:22:00,2.4297,2.43017,2.4297,2.43017,10000000.0
2008-12-29 21:23:00,2.43019,2.43048,2.42985,2.42997,7000000.0
2008-12-29 21:24:00,2.42976,2.42994,2.42975,2.42975,11000000.0
2008-12-29 21:25:00,2.4303,2.43055,2.43016,2.43055,7000000.0
2008-12-29 21:26:00,2.43199,2.43332,2.43199,2.43332,7000000.0
2008-12-29 21:27:00,2.43387,2.43387,2.43362,2.43372,7000000.0
2008-12-29 21:28:00,2.43288,2.43288,2.43232,2.43263,7000000.0
2008-12-29 21:29:00,2.43252,2.43264,2.43197,2.43264,8000000.0
2008-12-29 21:30:00,2.43245,2.43245,2.43162,2.43189,8000000.0
2008-12-29 21:31:00,2.43213,2.43213,2.43178,2.43185,8000000.0
2008-12-29 21:32:00,2.4318,2.43182,2.43152,2.43152,7000000.0
2008-12-29 21:33:00,2.43124,2.43132,2.43099,2.43132,11000000.0
2008-12-29 21:34:00,2.43141,2.4322,2.43141,2.4322,11000000.0
2008-12-29 21:35:00,2.43284,2.43377,2.43284,2.43377,11000000.0
2008-12-29 21:36:00,2.43384,2.43399,2.43358,2.43365,8000000.0
2008-12-29 21:37:00,2.43347,2.43357,2.43223,2.43246,8000000.0
2008-12-29 21:38:00,2.43323,2.43339,2.43316,2.43339,8000000.0
2008-12-29 21:39:00,2.43326,2.43326,2.43244,2.43244,9000000.0
2008-12-29 21:40:00,2.43257,2.43285,2.43257,2.43274,7000000.0
2008-12-29 21:41:00,2.43298,2.43308,2.43278,2.43288,9000000.0
2008-12-29 21:42:00,2.43272,2.43277,2.43258,2.43276,7000000.0
2008-12-29 21:43:00,2.43277,2.43277,2.43248,2.43255,11000000.0
2008-12-29 21:44:00,2.43219,2.43227,2.43189,2.43195,8000000.0
2008-12-29 21:45:00,2.43172,2.43179,2.43149,2.43149,10000000.0
2008-12-29 21:46:00,2.4315,2.43155,2.43139,2.43142,8000000.0
2008-12-29 21:47:00,2.43031,2.43031,2.42932,2.4297,8000000.0
2008-12-29 21:48:00,2.42932,2.42932,2.42731,2.42731,8000000.0
2008-12-29 21:49:00,2.4276,2.42932,2.4276,2.42932,8000000.0
2008-12-29 21:50:00,2.42957,2.42957,2.42926,2.42953,8000000.0
2008-12-29 21:51:00,2.43057,2.43087,2.43057,2.43082,7000000.0
2008-12-29 21:52:00,2.43141,2.43187,2.43022,2.43101,7000000.0
2008-12-29 21:53:00,2.43135,2.43217,2.43107,2.43217,7000000.0
2008-12-29 21:54:00,2.43252,2.43299,2.4323,2.43299,7000000.0
2008-12-29 21:55:00,2.43303,2.43308,2.43291,2.43306,7000000.0
2008-12-29 21:56:00,2.43359,2.43532,2.43359,2.43532,8000000.0
2008-12-29 21:57:00,2.4357,2.43599,2.4357,2.43577,7000000.0
2008-12-29 21:58:00,2.43492,2.43492,2.43435,2.43435,7000000.0
2008-12-29 21:59:00,2.43396,2.43405,2.43354,2.43354,8000000.0
2008-12-29 22:00:00,2.43357,2.43396,2.43156,2.43156,10000000.0
2008-12-29 22:01:00,2.433,2.43444,2.433,2.43409,9000000.0
2008-12-29 22:02:00,2.43394,2.43394,2.43356,2.43356,8000000.0
2008-12-29 22:03:00,2.43342,2.43342,2.433,2.43303,11000000.0
2008-12-29 22:04:00,2.43286,2.43291,2.43256,2.43256,5000000.0
2008-12-29 22:05:00,2.43207,2.43416,2.43185,2.43416,10000000.0
2008-12-29 22:06:00,2.4346,2.43464,2.43442,2.43442,7000000.0
2008-12-29 22:07:00,2.43423,2.43423,2.43388,2.43397,8000000.0
2008-12-29 22:08:00,2.43295,2.43295,2.43159,2.43159,8000000.0
2008-12-29 22:09:00,2.43155,2.43158,2.43143,2.4315,9000000.0
2008-12-29 22:10:00,2.43077,2.43083,2.43062,2.43072,8000000.0
2008-12-29 22:11:00,2.43076,2.43079,2.43061,2.43071,9000000.0
2008-12-29 22:12:00,2.43067,2.43096,2.43067,2.43075,8000000.0
2008-12-29 22:13:00,2.43047,2.43047,2.42987,2.42993,7000000.0
2008-12-29 22:14:00,2.43016,2.43166,2.43012,2.43166,11000000.0
2008-12-29 22:15:00,2.43205,2.43205,2.43006,2.43135,8000000.0
2008-12-29 22:16:00,2.42938,2.42938,2.42847,2.42847,9000000.0
2008-12-29 22:17:00,2.42845,2.42983,2.42845,2.42983,7000000.0
2008-12-29 22:18:00,2.43051,2.43156,2.43051,2.43156,8000000.0
2008-12-29 22:19:00,2.43179,2.4322,2.43179,2.43213,7000000.0
2008-12-29 22:20:00,2.43202,2.43202,2.43154,2.43168,7000000.0
2008-12-29 22:21:00,2.43185,2.43245,2.43185,2.43245,9000000.0
2008-12-29 22:22:00,2.43311,2.43387,2.43287,2.43363,7000000.0
2008-12-29 22:23:00,2.43236,2.43236,2.43053,2.43053,9000000.0
2008-12-29 22:24:00,2.43054,2.43261,2.43054,2.43261,7000000.0
2008-12-29 22:25:00,2.43321,2.43353,2.43144,2.43144,8000000.0
2008-12-29 22:26:00,2.4303,2.43082,2.4303,2.43082,9000000.0
2008-12-29 22:27:00,2.43073,2.43103,2.43072,2.43103,8000000.0
2008-12-29 22:28:00,2.42984,2.42984,2.42939,2.4296,8000000.0
2008-12-29 22:29:00,2.42996,2.43048,2.4286,2.4286,10000000.0
2008-12-29 22:30:00,2.42581,2.42581,2.42549,2.42569,7000000.0
2008-12-29 22:31:00,2.42577,2.42626,2.42569,2.42626,9000000.0
2008-12-29 22:32:00,2.42539,2.42612,2.42537,2.42598,8000000.0
2008-12-29 22:33:00,2.42609,2.42619,2.4248,2.42487,7000000.0
2008-12-29 22:34:00,2.42498,2.42523,2.42498,2.42511,7000000.0
2008-12-29 22:35:00,2.42514,2.42547,2.42514,2.42536,8000000.0
2008-12-29 22:36:00,2.42512,2.42512,2.41995,2.42023,10000000.0
2008-12-29 22:37:00,2.42062,2.42073,2.42034,2.42034,7000000.0
2008-12-29 22:38:00,2.42005,2.42024,2.41975,2.41992,8000000.0
2008-12-29 22:39:00,2.42025,2.42042,2.41925,2.41925,9000000.0
2008-12-29 22:40:00,2.42002,2.4201,2.41972,2.41987,7000000.0
2008-12-29 22:41:00,2.42034,2.4215,2.42034,2.4215,8000000.0
2008-12-29 22:42:00,2.42168,2.42168,2.42138,2.42158,7000000.0
2008-12-29 22:43:00,2.42249,2.42276,2.42201,2.42201,7000000.0
2008-12-29 22:44:00,2.42207,2.42316,2.42207,2.42316,7000000.0
2008-12-29 22:45:00,2.42339,2.42343,2.42291,2.42291,7000000.0
2008-12-29 22:46:00,2.42276,2.42296,2.42274,2.42296,8000000.0
2008-12-29 22:47:00,2.42326,2.42329,2.42307,2.42307,11000000.0
2008-12-29 22:48:00,2.42298,2.423,2.42268,2.42268,8000000.0
2008-12-29 22:49:00,2.42258,2.42305,2.42258,2.42305,7000000.0
2008-12-29 22:50:00,2.42323,2.42338,2.42269,2.42269,7000000.0
2008-12-29 22:51:00,2.42153,2.42228,2.42138,2.42228,10000000.0
2008-12-29 22:52:00,2.42164,2.42164,2.41999,2.41999,8000000.0
2008-12-29 22:53:00,2.41963,2.4205,2.41963,2.42038,7000000.0
2008-12-29 22:54:00,2.42225,2.42225,2.42195,2.42195,5000000.0
2008-12-29 22:55:00,2.42188,2.42247,2.42169,2.42169,7000000.0
2008-12-29 22:56:00,2.42193,2.42268,2.42182,2.42268,7000000.0
2008-12-29 22:57:00,2.42282,2.42285,2.42266,2.4228,7000000.0
2008-12-29 22:58:00,2.42264,2.42295,2.42256,2.42261,9000000.0
2008-12-29 22:59:00,2.42181,2.42202,2.42153,2.42153,7000000.0
2008-12-29 23:00:00,2.4215,2.42163,2.42139,2.42163,8000000.0
2008-12-29 23:01:00,2.4214,2.4214,2.42095,2.42112,8000000.0
2008-12-29 23:02:00,2.42107,2.42247,2.42088,2.42247,8000000.0
2008-12-29 23:03:00,2.42303,2.42303,2.42279,2.42296,7000000.0
2008-12-29 23:04:00,2.42287,2.42287,2.4224,2.42243,8000000.0
2008-12-29 23:05:00,2.42277,2.42408,2.42277,2.42407,8000000.0
2008-12-29 23:06:00,2.42151,2.42158,2.421,2.42117,9000000.0
2008-12-29 23:07:00,2.42122,2.42142,2.41979,2.41979,10000000.0
2008-12-29 23:08:00,2.41982,2.41982,2.41889,2.41889,7000000.0
2008-12-29 23:09:00,2.41878,2.41895,2.41729,2.41729,9000000.0
2008-12-29 23:10:00,2.41734,2.41808,2.41734,2.41808,11000000.0
2008-12-29 23:11:00,2.41813,2.41824,2.41748,2.41748,7000000.0
2008-12-29 23:12:00,2.4172,2.41755,2.4172,2.41755,7000000.0
2008-12-29 23:13:00,2.41748,2.41748,2.41717,2.41734,7000000.0
2008-12-29 23:14:00,2.41762,2.41762,2.41697,2.41697,11000000.0
2008-12-29 23:15:00,2.41743,2.41756,2.41724,2.41727,9000000.0
2008-12-29 23:16:00,2.41714,2.41714,2.41665,2.41704,11000000.0
2008-12-29 23:17:00,2.41679,2.41679,2.41501,2.41501,7000000.0
2008-12-29 23:18:00,2.41493,2.41504,2.41476,2.41504,8000000.0
2008-12-29 23:19:00,2.41501,2.4151,2.41411,2.41411,7000000.0
2008-12-29 23:20:00,2.41394,2.4142,2.41389,2.4141,9000000.0
2008-12-29 23:21:00,2.41452,2.41452,2.41392,2.41394,9000000.0
2008-12-29 23:22:00,2.41478,2.41511,2.41478,2.41507,5000000.0
2008-12-29 23:23:00,2.41462,2.41467,2.41462,2.41464,8000000.0
2008-12-29 23:24:00,2.41451,2.41454,2.41446,2.41454,7000000.0
2008-12-29 23:25:00,2.41412,2.41535,2.4141,2.41535,7000000.0
2008-12-29 23:26:00,2.41571,2.41574,2.41511,2.41511,8000000.0
2008-12-29 23:27:00,2.41495,2.41498,2.41475,2.41475,8000000.0
2008-12-29 23:28:00,2.41533,2.41534,2.4143,2.4143,10000000.0
2008-12-29 23:29:00,2.4143,2.41466,2.41421,2.41466,9000000.0
2008-12-29 23:30:00,2.41487,2.41487,2.41469,2.41469,8000000.0
2008-12-29 23:31:00,2.41466,2.4148,2.41466,2.41473,7000000.0
2008-12-29 23:32:00,2.41485,2.41485,2.4147,2.41474,8000000.0
2008-12-29 23:33:00,2.41501,2.41682,2.41501,2.41682,7000000.0
2008-12-29 23:34:00,2.41865,2.41904,2.4184,2.4184,11000000.0
2008-12-29 23:35:00,2.41843,2.41908,2.41843,2.41908,9000000.0
2008-12-29 23:36:00,2.41966,2.42027,2.41966,2.41989,7000000.0
2008-12-29 23:37:00,2.41976,2.41995,2.41951,2.41951,9000000.0
2008-12-29 23:38:00,2.41878,2.41878,2.41725,2.41812,8000000.0
2008-12-29 23:39:00,2.4178,2.4178,2.41729,2.41729,10000000.0
2008-12-29 23:40:00,2.41761,2.41904,2.41761,2.41904,7000000.0
2008-12-29 23:41:00,2.41938,2.41938,2.41789,2.41789,11000000.0
2008-12-29 23:42:00,2.41791,2.41791,2.41753,2.41753,8000000.0
2008-12-29 23:43:00,2.41737,2.41737,2.41543,2.41543,7000000.0
2008-12-29 23:44:00,2.41546,2.41677,2.41546,2.41589,7000000.0
2008-12-29 23:45:00,2.41564,2.41581,2.41547,2.41547,7000000.0
2008-12-29 23:46:00,2.41489,2.41489,2.41397,2.41397,8000000.0
2008-12-29 23:47:00,2.41305,2.41334,2.41233,2.41334,8000000.0
2008-12-29 23:48:00,2.41342,2.41342,2.4128,2.4128,7000000.0
2008-12-29 23:49:00,2.41302,2.41311,2.41238,2.41244,10000000.0
2008-12-29 23:50:00,2.41279,2.4131,2.41279,2.413,8000000.0
2008-12-29 23:51:00,2.413,2.41307,2.41287,2.41287,7000000.0
2008-12-29 23:52:00,2.41307,2.4132,2.41302,2.41314,11000000.0
2008-12-29 23:53:00,2.41332,2.41403,2.41332,2.41381,8000000.0
2008-12-29 23:54:00,2.41204,2.41704,2.41204,2.41704,9000000.0
2008-12-29 23:55:00,2.41659,2.41659,2.41599,2.41628,10000000.0
2008-12-29 23:56:00,2.41643,2.41675,2.41577,2.41577,8000000.0
2008-12-29 23:57:00,2.41579,2.41593,2.41512,2.41593,8000000.0
2008-12-29 23:58:00,2.41513,2.41513,2.41481,2.41486,7000000.0
2008-12-29 23:59:00,2.41446,2.41527,2.41423,2.41527,9000000.0
2008-12-30 00:00:00,2.41518,2.41518,2.41284,2.41284,7000000.0
2008-12-30 00:01:00,2.41328,2.41421,2.41319,2.41413,8000000.0
2008-12-30 00:02:00,2.41535,2.41581,2.41535,2.41577,8000000.0
2008-12-30 00:03:00,2.41642,2.41778,2.41642,2.41768,10000000.0
2008-12-30 00:04:00,2.41806,2.41928,2.41806,2.41928,7000000.0
2008-12-30 00:05:00,2.42047,2.42201,2.42047,2.42181,11000000.0
2008-12-30 00:06:00,2.42146,2.42235,2.42146,2.42235,10000000.0
2008-12-30 00:07:00,2.42218,2.42248,2.42182,2.42182,8000000.0
2008-12-30 00:08:00,2.42115,2.42128,2.42059,2.42059,6000000.0
2008-12-30 00:09:00,2.42013,2.42014,2.41862,2.41942,7000000.0
2008-12-30 00:10:00,2.42001,2.4201,2.41995,2.41999,8000000.0
2008-12-30 00:11:00,2.42021,2.42021,2.41898,2.41937,11000000.0
2008-12-30 00:12:00,2.41931,2.4196,2.41931,2.41956,7000000.0
2008-12-30 00:13:00,2.41933,2.41933,2.41862,2.41868,8000000.0
2008-12-30 00:14:00,2.41833,2.41833,2.41749,2.41749,8000000.0
2008-12-30 00:15:00,2.41645,2.41753,2.41645,2.41693,8000000.0
2008-12-30 00:16:00,2.41676,2.41743,2.41676,2.41696,7000000.0
2008-12-30 00:17:00,2.4186,2.41924,2.4186,2.41873,9000000.0
2008-12-30 00:18:00,2.41736,2.41736,2.4167,2.4167,10000000.0
2008-12-30 00:19:00,2.4152,2.4152,2.4143,2.4143,11000000.0
2008-12-30 00:20:00,2.41378,2.41378,2.41301,2.41373,8000000.0
2008-12-30 00:21:00,2.41389,2.414,2.41389,2.4139,7000000.0
2008-12-30 00:22:00,2.41395,2.41401,2.4139,2.41399,9000000.0
2008-12-30 00:23:00,2.41387,2.41387,2.413,2.41307,8000000.0
2008-12-30 00:24:00,2.41303,2.41309,2.41291,2.41309,10000000.0
2008-12-30 00:25:00,2.41311,2.41341,2.41311,2.41339,9000000.0
2008-12-30 00:26:00,2.41372,2.41388,2.41358,2.41358,7000000.0
2008-12-30 00:27:00,2.41367,2.41383,2.41367,2.41383,9000000.0
2008-12-30 00:28:00,2.4139,2.41393,2.41381,2.41381,9000000.0
2008-12-30 00:29:00,2.41369,2.41389,2.41369,2.41388,8000000.0
2008-12-30 00:30:00,2.41444,2.41444,2.41413,2.41431,11000000.0
2008-12-30 00:31:00,2.41436,2.41436,2.41415,2.41417,8000000.0
2008-12-30 00:32:00,2.41509,2.41509,2.41424,2.41427,8000000.0
2008-12-30 00:33:00,2.41422,2.41458,2.41422,2.41454,7000000.0
2008-12-30 00:34:00,2.41477,2.41496,2.4147,2.41496,8000000.0
2008-12-30 00:35:00,2.41496,2.41527,2.41496,2.41527,10000000.0
2008-12-30 00:36:00,2.41533,2.41556,2.41529,2.41556,7000000.0
2008-12-30 00:37:00,2.4156,2.41631,2.41542,2.41631,8000000.0
2008-12-30 00:38:00,2.41495,2.41589,2.41486,2.41498,7000000.0
2008-12-30 00:39:00,2.41432,2.41472,2.41316,2.41316,10000000.0
2008-12-30 00:40:00,2.41246,2.41261,2.41244,2.41261,7000000.0
2008-12-30 00:41:00,2.41322,2.41422,2.41322,2.41422,10000000.0
2008-12-30 00:42:00,2.41432,2.41527,2.41398,2.41406,11000000.0
2008-12-30 00:43:00,2.41397,2.41425,2.41396,2.41407,8000000.0
2008-12-30 00:44:00,2.41385,2.41397,2.4138,2.41397,7000000.0
2008-12-30 00:45:00,2.41379,2.41379,2.41269,2.41269,8000000.0
2008-12-30 00:46:00,2.41443,2.41771,2.41425,2.41771,11000000.0
2008-12-30 00:47:00,2.41755,2.41755,2.41589,2.41589,7000000.0
2008-12-30 00:48:00,2.41663,2.41688,2.41656,2.41688,10000000.0
2008-12-30 00:49:00,2.41613,2.41705,2.41597,2.41705,10000000.0
2008-12-30 00:50:00,2.41723,2.41725,2.41692,2.41702,8000000.0
2008-12-30 00:51:00,2.41603,2.41624,2.41603,2.41608,7000000.0
2008-12-30 00:52:00,2.41644,2.41644,2.41575,2.41575,8000000.0
2008-12-30 00:53:00,2.4156,2.41574,2.4156,2.41574,10000000.0
2008-12-30 00:54:00,2.41602,2.41614,2.41595,2.41595,8000000.0
2008-12-30 00:55:00,2.41596,2.41623,2.41596,2.41619,7000000.0
2008-12-30 00:56:00,2.41515,2.4153,2.41441,2.41441,7000000.0
2008-12-30 00:57:00,2.41414,2.4142,2.41404,2.41406,8000000.0
2008-12-30 00:58:00,2.41404,2.41421,2.41399,2.41421,8000000.0
2008-12-30 00:59:00,2.4211,2.4226,2.4206,2.4226,9000000.0
2008-12-30 01:00:00,2.41403,2.41403,2.41354,2.41367,9000000.0
2008-12-30 01:01:00,2.41331,2.41331,2.41183,2.41183,7000000.0
2008-12-30 01:02:00,2.41129,2.41129,2.4106,2.41075,8000000.0
2008-12-30 01:03:00,2.41055,2.41056,2.41023,2.41056,10000000.0
2008-12-30 01:04:00,2.41073,2.41189,2.41073,2.41189,8000000.0
2008-12-30 01:05:00,2.41227,2.41231,2.41207,2.41207,7000000.0
2008-12-30 01:06:00,2.41268,2.41274,2.41264,2.41271,8000000.0
2008-12-30 01:07:00,2.41279,2.41297,2.41279,2.41285,7000000.0
2008-12-30 01:08:00,2.41312,2.41323,2.41296,2.41302,8000000.0
2008-12-30 01:09:00,2.41334,2.41334,2.41291,2.41291,7000000.0
2008-12-30 01:10:00,2.413,2.41319,2.41288,2.41319,11000000.0
2008-12-30 01:11:00,2.41358,2.41358,2.41332,2.41338,11000000.0
2008-12-30 01:12:00,2.41362,2.41388,2.41358,2.41388,11000000.0
2008-12-30 01:13:00,2.41381,2.41411,2.41373,2.414,7000000.0
2008-12-30 01:14:00,2.41447,2.41538,2.41447,2.4153,8000000.0
2008-12-30 01:15:00,2.41559,2.41612,2.41559,2.41612,7000000.0
2008-12-30 01:16:00,2.41622,2.41622,2.41594,2.41602,9000000.0
2008-12-30 01:17:00,2.41595,2.41616,2.41595,2.41616,8000000.0
2008-12-30 01:18:00,2.41618,2.4164,2.41599,2.4164,8000000.0
2008-12-30 01:19:00,2.41648,2.4167,2.41638,2.41651,7000000.0
2008-12-30 01:20:00,2.41525,2.41525,2.41148,2.41429,8000000.0
2008-12-30 01:21:00,2.41513,2.41664,2.41513,2.41664,7000000.0
2008-12-30 01:22:00,2.41786,2.41843,2.41786,2.41843,7000000.0
2008-12-30 01:23:00,2.41693,2.41812,2.41676,2.41812,7000000.0
2008-12-30 01:24:00,2.41877,2.41877,2.41621,2.41621,11000000.0
2008-12-30 01:25:00,2.41923,2.4202,2.41923,2.41986,7000000.0
2008-12-30 01:26:00,2.41887,2.41887,2.4154,2.41697,8000000.0
2008-12-30 01:27:00,2.41881,2.42063,2.41881,2.42063,7000000.0
2008-12-30 01:28:00,2.42089,2.42117,2.4206,2.42096,8000000.0
2008-12-30 01:29:00,2.42098,2.42128,2.42065,2.42065,10000000.0
2008-12-30 01:30:00,2.41874,2.41874,2.41809,2.41809,7000000.0
2008-12-30 01:31:00,2.41862,2.41862,2.4178,2.4178,6000000.0
2008-12-30 01:32:00,2.41743,2.41744,2.41703,2.41714,9000000.0
2008-12-30 01:33:00,2.41734,2.41746,2.41734,2.41744,7000000.0
2008-12-30 01:34:00,2.41753,2.41755,2.41735,2.41737,11000000.0
2008-12-30 01:35:00,2.41702,2.41702,2.41429,2.41429,8000000.0
2008-12-30 01:36:00,2.41074,2.41382,2.41074,2.41382,10000000.0
2008-12-30 01:37:00,2.4146,2.41731,2.4146,2.41731,8000000.0
2008-12-30 01:38:00,2.41478,2.4158,2.41314,2.4158,7000000.0
2008-12-30 01:39:00,2.41706,2.41706,2.41121,2.41121,9000000.0
2008-12-30 01:40:00,2.4097,2.41032,2.40958,2.41032,11000000.0
2008-12-30 01:41:00,2.41094,2.41546,2.41094,2.41546,5000000.0
2008-12-30 01:42:00,2.41684,2.41721,2.41684,2.41721,9000000.0
2008-12-30 01:43:00,2.41743,2.41789,2.41743,2.41779,9000000.0
2008-12-30 01:44:00,2.41803,2.41803,2.41723,2.41723,8000000.0
2008-12-30 01:45:00,2.41727,2.41735,2.41722,2.41725,7000000.0
2008-12-30 01:46:00,2.41734,2.41734,2.41726,2.41729,7000000.0
2008-12-30 01:47:00,2.41728,2.41744,2.41728,2.41744,7000000.0
2008-12-30 01:48:00,2.41774,2.41883,2.41774,2.41883,8000000.0
2008-12-30 01:49:00,2.41867,2.41912,2.41867,2.4189,8000000.0
2008-12-30 01:50:00,2.41797,2.41867,2.41797,2.41849,7000000.0
2008-12-30 01:51:00,2.41891,2.41891,2.41856,2.41856,10000000.0
2008-12-30 01:52:00,2.41929,2.41947,2.41507,2.41507,8000000.0
2008-12-30 01:53:00,2.41432,2.41822,2.41432,2.41822,8000000.0
2008-12-30 01:54:00,2.41908,2.41908,2.41881,2.41891,10000000.0
2008-12-30 01:55:00,2.42012,2.42145,2.42012,2.42137,9000000.0
2008-12-30 01:56:00,2.4216,2.4218,2.42006,2.42112,10000000.0
2008-12-30 01:57:00,2.42099,2.42213,2.42099,2.42213,9000000.0
2008-12-30 01:58:00,2.42215,2.42215,2.42147,2.42147,8000000.0
2008-12-30 01:59:00,2.42108,2.42334,2.42108,2.42334,11000000.0
2008-12-30 02:00:00,2.42155,2.42155,2.42039,2.42065,6000000.0
2008-12-30 02:01:00,2.42109,2.42224,2.42102,2.42224,10000000.0
2008-12-30 02:02:00,2.42206,2.42239,2.42206,2.42239,13000000.0
2008-12-30 02:03:00,2.42234,2.42256,2.42233,2.42234,17000000.0
2008-12-30 02:04:00,2.42251,2.4238,2.42251,2.4238,12000000.0
2008-12-30 02:05:00,2.42356,2.42356,2.42338,2.42342,9000000.0
2008-12-30 02:06:00,2.42395,2.42472,2.42395,2.42472,7000000.0
2008-12-30 02:07:00,2.42524,2.42524,2.42427,2.42427,13000000.0
2008-12-30 02:08:00,2.42412,2.42412,2.42297,2.42297,16000000.0
2008-12-30 02:09:00,2.4236,2.42737,2.4236,2.42737,10000000.0
2008-12-30 02:10:00,2.42768,2.42811,2.42768,2.42811,8000000.0
2008-12-30 02:11:00,2.4282,2.42846,2.42804,2.42804,7000000.0
2008-12-30 02:12:00,2.42788,2.42792,2.42766,2.42769,14000000.0
2008-12-30 02:13:00,2.42769,2.42803,2.42769,2.42803,7000000.0
2008-12-30 02:14:00,2.42786,2.42786,2.42742,2.42748,7000000.0
2008-12-30 02:15:00,2.42732,2.42732,2.42685,2.42685,7000000.0
2008-12-30 02:16:00,2.42674,2.42674,2.42628,2.42663,8000000.0
2008-12-30 02:17:00,2.42659,2.42687,2.42659,2.42672,7000000.0
2008-12-30 02:18:00,2.42675,2.42694,2.42675,2.42694,11000000.0
2008-12-30 02:19:00,2.42693,2.42693,2.42685,2.4269,7000000.0
2008-12-30 02:20:00,2.42674,2.42679,2.42652,2.42652,12000000.0
2008-12-30 02:21:00,2.42651,2.42654,2.42638,2.42644,12000000.0
2008-12-30 02:22:00,2.42624,2.42648,2.42587,2.42648,7000000.0
2008-12-30 02:23:00,2.42714,2.42763,2.42694,2.42694,9000000.0
2008-12-30 02:24:00,2.42693,2.42693,2.42636,2.42636,8000000.0
2008-12-30 02:25:00,2.42627,2.42774,2.42627,2.42774,16000000.0
2008-12-30 02:26:00,2.42795,2.42837,2.42795,2.42837,20000000.0
2008-12-30 02:27:00,2.42851,2.42879,2.4285,2.42879,18000000.0
2008-12-30 02:28:00,2.42927,2.42966,2.42906,2.42966,10000000.0
2008-12-30 02:29:00,2.42915,2.42995,2.42904,2.42995,10000000.0
2008-12-30 02:30:00,2.43146,2.43146,2.4272,2.42841,10000000.0
2008-12-30 02:31:00,2.42826,2.43149,2.42826,2.43149,9000000.0
2008-12-30 02:32:00,2.43158,2.43175,2.43153,2.43153,15000000.0
2008-12-30 02:33:00,2.43127,2.43198,2.43115,2.43198,14000000.0
2008-12-30 02:34:00,2.43271,2.43298,2.43271,2.43291,9000000.0
2008-12-30 02:35:00,2.43192,2.4333,2.43042,2.4333,7000000.0
2008-12-30 02:36:00,2.43377,2.43377,2.433,2.43308,11000000.0
2008-12-30 02:37:00,2.43251,2.43518,2.43251,2.43491,7000000.0
2008-12-30 02:38:00,2.43438,2.43438,2.434,2.43403,7000000.0
2008-12-30 02:39:00,2.43128,2.43128,2.42932,2.42932,13000000.0
2008-12-30 02:40:00,2.42964,2.43062,2.42732,2.42732,11000000.0
2008-12-30 02:41:00,2.42812,2.42941,2.42812,2.42941,8000000.0
2008-12-30 02:42:00,2.42875,2.42883,2.42865,2.42865,10000000.0
2008-12-30 02:43:00,2.42845,2.42845,2.42826,2.42828,8000000.0
2008-12-30 02:44:00,2.4281,2.42862,2.42787,2.42862,10000000.0
2008-12-30 02:45:00,2.4287,2.42873,2.42836,2.42871,10000000.0
2008-12-30 02:46:00,2.42877,2.42881,2.42845,2.42845,10000000.0
2008-12-30 02:47:00,2.42857,2.42857,2.4285,2.42852,8000000.0
2008-12-30 02:48:00,2.42815,2.42815,2.42787,2.42803,11000000.0
2008-12-30 02:49:00,2.42813,2.42813,2.42732,2.42732,10000000.0
2008-12-30 02:50:00,2.42721,2.42727,2.42706,2.42706,5000000.0
2008-12-30 02:51:00,2.42652,2.42652,2.42624,2.42624,5000000.0
2008-12-30 02:52:00,2.42492,2.42498,2.42436,2.42498,10000000.0
2008-12-30 02:53:00,2.42436,2.42436,2.42341,2.42394,8000000.0
2008-12-30 02:54:00,2.42492,2.42492,2.4247,2.42491,7000000.0
2008-12-30 02:55:00,2.42633,2.42659,2.42603,2.42659,8000000.0
2008-12-30 02:56:00,2.42641,2.4266,2.4261,2.4266,7000000.0
2008-12-30 02:57:00,2.4263,2.42654,2.42432,2.42432,8000000.0
2008-12-30 02:58:00,2.42483,2.42524,2.42483,2.42519,12000000.0
2008-12-30 02:59:00,2.4256,2.42635,2.4256,2.42635,19000000.0
2008-12-30 03:00:00,2.42552,2.42552,2.42434,2.42434,7000000.0
2008-12-30 03:01:00,2.4243,2.42461,2.42425,2.42461,10000000.0
2008-12-30 03:02:00,2.42492,2.425,2.42344,2.42344,7000000.0
2008-12-30 03:03:00,2.42245,2.42306,2.42245,2.42306,11000000.0
2008-12-30 03:04:00,2.42355,2.42421,2.42355,2.42406,7000000.0
2008-12-30 03:05:00,2.42412,2.42424,2.42396,2.42403,10000000.0
2008-12-30 03:06:00,2.42407,2.42462,2.42407,2.42461,11000000.0
2008-12-30 03:07:00,2.42463,2.42493,2.42463,2.42473,7000000.0
2008-12-30 03:08:00,2.42512,2.42521,2.42493,2.42521,8000000.0
2008-12-30 03:09:00,2.42532,2.42538,2.42521,2.42538,10000000.0
2008-12-30 03:10:00,2.42607,2.42607,2.42551,2.42551,10000000.0
2008-12-30 03:11:00,2.42584,2.42646,2.42584,2.42646,8000000.0
2008-12-30 03:12:00,2.42682,2.42723,2.42682,2.42701,7000000.0
2008-12-30 03:13:00,2.42665,2.42778,2.42665,2.42778,10000000.0
2008-12-30 03:14:00,2.42768,2.42891,2.42768,2.42891,16000000.0
2008-12-30 03:15:00,2.42886,2.42946,2.42872,2.42946,11000000.0
2008-12-30 03:16:00,2.43031,2.43187,2.43031,2.43187,5000000.0
2008-12-30 03:17:00,2.43227,2.43288,2.43227,2.43272,8000000.0
2008-12-30 03:18:00,2.43219,2.43219,2.43113,2.43113,10000000.0
2008-12-30 03:19:00,2.43063,2.43063,2.43026,2.43026,7000000.0
2008-12-30 03:20:00,2.43037,2.43037,2.43025,2.43025,7000000.0
2008-12-30 03:21:00,2.43022,2.43038,2.43015,2.43026,7000000.0
2008-12-30 03:22:00,2.43003,2.43003,2.42732,2.42903,8000000.0
2008-12-30 03:23:00,2.42884,2.42896,2.42876,2.42876,9000000.0
2008-12-30 03:24:00,2.42781,2.42781,2.42591,2.42591,7000000.0
2008-12-30 03:25:00,2.42771,2.42888,2.42771,2.42888,23000000.0
2008-12-30 03:26:00,2.42928,2.42966,2.42928,2.42966,9000000.0
2008-12-30 03:27:00,2.42977,2.43063,2.4295,2.43063,7000000.0
2008-12-30 03:28:00,2.43099,2.4321,2.43099,2.4321,7000000.0
2008-12-30 03:29:00,2.4326,2.43319,2.43245,2.43319,8000000.0
2008-12-30 03:30:00,2.43285,2.43349,2.43285,2.43348,10000000.0
2008-12-30 03:31:00,2.43338,2.43338,2.43157,2.43157,8000000.0
2008-12-30 03:32:00,2.43176,2.43224,2.43176,2.43224,10000000.0
2008-12-30 03:33:00,2.43241,2.43244,2.43206,2.43244,7000000.0
2008-12-30 03:34:00,2.43242,2.43281,2.43242,2.4328,11000000.0
2008-12-30 03:35:00,2.43313,2.43313,2.43278,2.43283,8000000.0
2008-12-30 03:36:00,2.43283,2.43319,2.43282,2.43319,8000000.0
2008-12-30 03:37:00,2.43355,2.4354,2.43355,2.4354,8000000.0
2008-12-30 03:38:00,2.43563,2.43579,2.4356,2.43579,8000000.0
2008-12-30 03:39:00,2.43553,2.43554,2.43508,2.43508,10000000.0
2008-12-30 03:40:00,2.4349,2.43493,2.43465,2.43465,10000000.0
2008-12-30 03:41:00,2.43484,2.43489,2.43484,2.43488,8000000.0
2008-12-30 03:42:00,2.43483,2.43483,2.43438,2.43438,7000000.0
2008-12-30 03:43:00,2.43401,2.43401,2.43309,2.43309,9000000.0
2008-12-30 03:44:00,2.43252,2.43252,2.43231,2.43241,9000000.0
2008-12-30 03:45:00,2.43229,2.43229,2.43155,2.43155,7000000.0
2008-12-30 03:46:00,2.43167,2.43254,2.43167,2.43254,8000000.0
2008-12-30 03:47:00,2.43284,2.43284,2.43256,2.43267,9000000.0
2008-12-30 03:48:00,2.43213,2.43213,2.43172,2.43172,10000000.0
2008-12-30 03:49:00,2.43152,2.43183,2.43152,2.43183,23000000.0
2008-12-30 03:50:00,2.43102,2.43102,2.42983,2.42983,7000000.0
2008-12-30 03:51:00,2.43092,2.43092,2.43054,2.43054,8000000.0
2008-12-30 03:52:00,2.43023,2.431,2.43023,2.4309,9000000.0
2008-12-30 03:53:00,2.43022,2.43022,2.42976,2.42997,8000000.0
2008-12-30 03:54:00,2.43018,2.43025,2.42978,2.43025,9000000.0
2008-12-30 03:55:00,2.42958,2.42958,2.42921,2.42921,10000000.0
2008-12-30 03:56:00,2.42867,2.42868,2.42856,2.42856,12000000.0
2008-12-30 03:57:00,2.42833,2.42876,2.42826,2.42876,9000000.0
2008-12-30 03:58:00,2.42872,2.42872,2.42826,2.42826,8000000.0
2008-12-30 03:59:00,2.42768,2.42792,2.42768,2.4278,7000000.0
2008-12-30 04:00:00,2.42866,2.43169,2.42866,2.43169,18000000.0
2008-12-30 04:01:00,2.43139,2.43227,2.43139,2.43227,8000000.0
2008-12-30 04:02:00,2.4325,2.4325,2.43121,2.43121,25000000.0
2008-12-30 04:03:00,2.43048,2.43101,2.43043,2.43065,12000000.0
2008-12-30 04:04:00,2.43105,2.4315,2.43105,2.4315,9000000.0
2008-12-30 04:05:00,2.43096,2.43096,2.43036,2.43042,7000000.0
2008-12-30 04:06:00,2.43021,2.43039,2.43006,2.43023,11000000.0
2008-12-30 04:07:00,2.42987,2.42987,2.42903,2.42903,7000000.0
2008-12-30 04:08:00,2.42842,2.42855,2.42842,2.42848,10000000.0
2008-12-30 04:09:00,2.42787,2.42845,2.42787,2.42837,8000000.0
2008-12-30 04:10:00,2.42852,2.42874,2.42852,2.42861,9000000.0
2008-12-30 04:11:00,2.42859,2.42859,2.42807,2.42807,7000000.0
2008-12-30 04:12:00,2.42802,2.42847,2.42802,2.42842,11000000.0
2008-12-30 04:13:00,2.42851,2.42871,2.42851,2.42868,8000000.0
2008-12-30 04:14:00,2.42863,2.42866,2.42797,2.42797,7000000.0
2008-12-30 04:15:00,2.42737,2.42804,2.42737,2.42804,8000000.0
2008-12-30 04:16:00,2.42802,2.42802,2.42771,2.42771,8000000.0
2008-12-30 04:17:00,2.42734,2.42734,2.42705,2.42713,19000000.0
2008-12-30 04:18:00,2.42706,2.42706,2.42688,2.42702,8000000.0
2008-12-30 04:19:00,2.42715,2.42728,2.42704,2.42726,21000000.0
2008-12-30 04:20:00,2.42728,2.4277,2.42728,2.42767,11000000.0
2008-12-30 04:21:00,2.42783,2.42783,2.42775,2.42777,7000000.0
2008-12-30 04:22:00,2.42789,2.42818,2.42784,2.42784,8000000.0
2008-12-30 04:23:00,2.4279,2.42791,2.42756,2.42764,9000000.0
2008-12-30 04:24:00,2.42792,2.42798,2.42791,2.42793,12000000.0
2008-12-30 04:25:00,2.42771,2.42771,2.42756,2.4277,9000000.0
2008-12-30 04:26:00,2.42774,2.42779,2.42773,2.42773,8000000.0
2008-12-30 04:27:00,2.42772,2.42811,2.42772,2.42811,9000000.0
2008-12-30 04:28:00,2.42762,2.42857,2.42716,2.42716,14000000.0
2008-12-30 04:29:00,2.42791,2.4283,2.42791,2.4283,16000000.0
2008-12-30 04:30:00,2.42809,2.42826,2.42809,2.42826,25000000.0
2008-12-30 04:31:00,2.42821,2.42821,2.42817,2.4282,5000000.0
2008-12-30 04:32:00,2.42832,2.4284,2.42829,2.42829,8000000.0
2008-12-30 04:33:00,2.42817,2.42817,2.42755,2.42755,10000000.0
2008-12-30 04:34:00,2.4274,2.4274,2.42733,2.42739,5000000.0
2008-12-30 04:35:00,2.4275,2.428,2.4275,2.428,9000000.0
2008-12-30 04:36:00,2.42808,2.42808,2.42772,2.42785,7000000.0
2008-12-30 04:37:00,2.42771,2.42786,2.4277,2.4277,7000000.0
2008-12-30 04:38:00,2.42787,2.42801,2.42781,2.42797,10000000.0
2008-12-30 04:39:00,2.42799,2.42807,2.42794,2.42794,8000000.0
2008-12-30 04:40:00,2.42799,2.42817,2.42797,2.42809,11000000.0
2008-12-30 04:41:00,2.42802,2.42803,2.42786,2.42793,9000000.0
2008-12-30 04:42:00,2.42774,2.42774,2.42711,2.42718,11000000.0
2008-12-30 04:43:00,2.42721,2.42721,2.4271,2.4271,9000000.0
2008-12-30 04:44:00,2.42711,2.42725,2.42711,2.42718,8000000.0
2008-12-30 04:45:00,2.42716,2.4272,2.42697,2.42697,9000000.0
2008-12-30 04:46:00,2.42697,2.42712,2.42697,2.42704,7000000.0
2008-12-30 04:47:00,2.42698,2.42705,2.42687,2.427,8000000.0
2008-12-30 04:48:00,2.4276,2.42761,2.42592,2.42592,7000000.0
2008-12-30 04:49:00,2.4271,2.4272,2.42702,2.4272,8000000.0
2008-12-30 04:50:00,2.42701,2.4271,2.42701,2.4271,7000000.0
2008-12-30 04:51:00,2.42733,2.42734,2.42726,2.42732,15000000.0
2008-12-30 04:52:00,2.42732,2.42745,2.42728,2.42745,9000000.0
2008-12-30 04:53:00,2.42718,2.42718,2.42667,2.42667,8000000.0
2008-12-30 04:54:00,2.42597,2.42597,2.4248,2.42504,11000000.0
2008-12-30 04:55:00,2.42448,2.4246,2.42443,2.4246,11000000.0
2008-12-30 04:56:00,2.42465,2.42472,2.42465,2.4247,12000000.0
2008-12-30 04:57:00,2.42424,2.42424,2.42349,2.4236,8000000.0
2008-12-30 04:58:00,2.42354,2.42366,2.42329,2.42332,9000000.0
2008-12-30 04:59:00,2.42409,2.42468,2.42409,2.42468,12000000.0
2008-12-30 05:00:00,2.4248,2.4249,2.4248,2.4249,9000000.0
2008-12-30 05:01:00,2.42447,2.42603,2.42419,2.42603,7000000.0
2008-12-30 05:02:00,2.42483,2.42483,2.42422,2.42422,7000000.0
2008-12-30 05:03:00,2.42433,2.42471,2.42433,2.4246,8000000.0
2008-12-30 05:04:00,2.42531,2.42535,2.42351,2.42361,9000000.0
2008-12-30 05:05:00,2.42469,2.42536,2.42469,2.42536,13000000.0
2008-12-30 05:06:00,2.42538,2.42538,2.42504,2.42504,8000000.0
2008-12-30 05:07:00,2.42494,2.42494,2.42479,2.42492,10000000.0
2008-12-30 05:08:00,2.4249,2.4251,2.4249,2.42499,10000000.0
2008-12-30 05:09:00,2.42489,2.42489,2.42282,2.42282,16000000.0
2008-12-30 05:10:00,2.42273,2.42343,2.42273,2.42343,12000000.0
2008-12-30 05:11:00,2.42386,2.42425,2.42386,2.42387,11000000.0
2008-12-30 05:12:00,2.42388,2.42457,2.42388,2.42457,16000000.0
2008-12-30 05:13:00,2.42462,2.42479,2.42458,2.42463,9000000.0
2008-12-30 05:14:00,2.42464,2.42469,2.42464,2.42466,12000000.0
2008-12-30 05:15:00,2.42468,2.42468,2.42453,2.42464,8000000.0
2008-12-30 05:16:00,2.424,2.424,2.42326,2.42326,11000000.0
2008-12-30 05:17:00,2.42333,2.42366,2.42333,2.42366,9000000.0
2008-12-30 05:18:00,2.42364,2.42364,2.42343,2.42355,16000000.0
2008-12-30 05:19:00,2.42331,2.4235,2.42324,2.42345,9000000.0
2008-12-30 05:20:00,2.4231,2.42322,2.42302,2.42302,11000000.0
2008-12-30 05:21:00,2.42286,2.42299,2.42286,2.42298,15000000.0
2008-12-30 05:22:00,2.42304,2.42312,2.42303,2.4231,28000000.0
2008-12-30 05:23:00,2.42312,2.42351,2.42211,2.42307,26000000.0
2008-12-30 05:24:00,2.42315,2.42317,2.4231,2.4231,27000000.0
2008-12-30 05:25:00,2.42302,2.42333,2.42298,2.42298,47000000.0
2008-12-30 05:26:00,2.42322,2.42336,2.42316,2.42326,38000000.0
2008-12-30 05:27:00,2.42333,2.42378,2.42277,2.42327,7000000.0
2008-12-30 05:28:00,2.42398,2.42416,2.42247,2.42292,22000000.0
2008-12-30 05:29:00,2.42335,2.42348,2.42327,2.42348,11000000.0
2008-12-30 05:30:00,2.42475,2.42475,2.42314,2.42314,7000000.0
2008-12-30 05:31:00,2.42364,2.42416,2.42364,2.42416,10000000.0
2008-12-30 05:32:00,2.42414,2.42414,2.42372,2.42372,10000000.0
2008-12-30 05:33:00,2.42361,2.42366,2.42361,2.42365,8000000.0
2008-12-30 05:34:00,2.42385,2.42439,2.42385,2.42388,8000000.0
2008-12-30 05:35:00,2.42368,2.42368,2.42221,2.42221,10000000.0
2008-12-30 05:36:00,2.4233,2.4234,2.4233,2.4234,15000000.0
2008-12-30 05:37:00,2.42343,2.42343,2.42329,2.42336,11000000.0
2008-12-30 05:38:00,2.4233,2.42341,2.42311,2.42311,11000000.0
2008-12-30 05:39:00,2.42296,2.42296,2.42225,2.42255,7000000.0
2008-12-30 05:40:00,2.42249,2.42264,2.42249,2.42264,9000000.0
2008-12-30 05:41:00,2.4226,2.42336,2.4226,2.42336,9000000.0
2008-12-30 05:42:00,2.42459,2.42459,2.42342,2.42415,16000000.0
2008-12-30 05:43:00,2.42367,2.42368,2.42339,2.42345,8000000.0
2008-12-30 05:44:00,2.42355,2.42422,2.42355,2.42422,9000000.0
2008-12-30 05:45:00,2.42429,2.42429,2.42403,2.42403,13000000.0
2008-12-30 05:46:00,2.42417,2.42453,2.42417,2.42421,10000000.0
2008-12-30 05:47:00,2.42414,2.4253,2.42414,2.4253,15000000.0
2008-12-30 05:48:00,2.42541,2.42541,2.42518,2.42518,11000000.0
2008-12-30 05:49:00,2.4253,2.42532,2.42516,2.42516,8000000.0
2008-12-30 05:50:00,2.42503,2.42514,2.42503,2.42512,13000000.0
2008-12-30 05:51:00,2.42401,2.42628,2.42401,2.42628,30000000.0
2008-12-30 05:52:00,2.42525,2.42531,2.42523,2.42523,15000000.0
2008-12-30 05:53:00,2.42517,2.42523,2.42517,2.42522,8000000.0
2008-12-30 05:54:00,2.42522,2.42523,2.42519,2.42523,16000000.0
2008-12-30 05:55:00,2.42515,2.42532,2.42464,2.42468,11000000.0
2008-12-30 05:56:00,2.42479,2.42479,2.42459,2.4246,33000000.0
2008-12-30 05:57:00,2.42428,2.42468,2.42376,2.42376,11000000.0
2008-12-30 05:58:00,2.42417,2.4243,2.42417,2.4243,19000000.0
2008-12-30 05:59:00,2.42446,2.42484,2.42446,2.42484,12000000.0
2008-12-30 06:00:00,2.42507,2.42534,2.42504,2.42512,25000000.0
2008-12-30 06:01:00,2.42552,2.42565,2.42526,2.42544,16000000.0
2008-12-30 06:02:00,2.42412,2.42412,2.42277,2.42277,13000000.0
2008-12-30 06:03:00,2.42271,2.42271,2.42247,2.4225,22000000.0
2008-12-30 06:04:00,2.42249,2.42249,2.42236,2.42236,11000000.0
2008-12-30 06:05:00,2.42172,2.42172,2.41919,2.41981,9000000.0
2008-12-30 06:06:00,2.41907,2.41918,2.41897,2.41914,8000000.0
2008-12-30 06:07:00,2.41942,2.41971,2.41942,2.41962,10000000.0
2008-12-30 06:08:00,2.41958,2.41958,2.41923,2.41929,8000000.0
2008-12-30 06:09:00,2.42102,2.42218,2.42102,2.42192,10000000.0
2008-12-30 06:10:00,2.42194,2.42194,2.42078,2.42078,8000000.0
2008-12-30 06:11:00,2.42038,2.42038,2.41987,2.41987,7000000.0
2008-12-30 06:12:00,2.41985,2.42008,2.41985,2.42008,10000000.0
2008-12-30 06:13:00,2.42026,2.42026,2.42013,2.42019,15000000.0
2008-12-30 06:14:00,2.42018,2.42018,2.41989,2.41989,10000000.0
2008-12-30 06:15:00,2.41983,2.42006,2.41966,2.42006,18000000.0
2008-12-30 06:16:00,2.42013,2.42038,2.42013,2.42027,11000000.0
2008-12-30 06:17:00,2.4205,2.42055,2.42002,2.42002,7000000.0
2008-12-30 06:18:00,2.42,2.42005,2.41997,2.41999,13000000.0
2008-12-30 06:19:00,2.4199,2.42022,2.4199,2.42022,12000000.0
2008-12-30 06:20:00,2.42008,2.42046,2.42,2.42046,18000000.0
2008-12-30 06:21:00,2.4206,2.42062,2.42033,2.42034,26000000.0
2008-12-30 06:22:00,2.4213,2.4213,2.41971,2.41971,10000000.0
2008-12-30 06:23:00,2.41982,2.42077,2.4197,2.42077,11000000.0
2008-12-30 06:24:00,2.42022,2.42039,2.4202,2.42039,11000000.0
2008-12-30 06:25:00,2.42042,2.42042,2.42015,2.42015,10000000.0
2008-12-30 06:26:00,2.42015,2.42015,2.42005,2.42005,7000000.0
2008-12-30 06:27:00,2.42007,2.42025,2.42007,2.42025,8000000.0
2008-12-30 06:28:00,2.4203,2.42034,2.42022,2.42022,7000000.0
2008-12-30 06:29:00,2.42039,2.42065,2.42039,2.42063,9000000.0
2008-12-30 06:30:00,2.42075,2.42124,2.42075,2.42124,11000000.0
2008-12-30 06:31:00,2.4207,2.4207,2.41963,2.41963,20000000.0
2008-12-30 06:32:00,2.42018,2.42018,2.41877,2.41919,31000000.0
2008-12-30 06:33:00,2.41972,2.42039,2.41972,2.42039,17000000.0
2008-12-30 06:34:00,2.4219,2.42225,2.42185,2.42185,9000000.0
2008-12-30 06:35:00,2.42123,2.4213,2.421,2.4213,8000000.0
2008-12-30 06:36:00,2.42124,2.42129,2.42062,2.42062,10000000.0
2008-12-30 06:37:00,2.42047,2.42047,2.42039,2.4204,7000000.0
2008-12-30 06:38:00,2.42041,2.42045,2.42028,2.42044,8000000.0
2008-12-30 06:39:00,2.42061,2.42066,2.4206,2.4206,12000000.0
2008-12-30 06:40:00,2.4206,2.42063,2.42044,2.42044,7000000.0
2008-12-30 06:41:00,2.4212,2.42147,2.42062,2.42073,7000000.0
2008-12-30 06:42:00,2.42158,2.42158,2.42046,2.42046,7000000.0
2008-12-30 06:43:00,2.42048,2.42048,2.42021,2.42021,9000000.0
2008-12-30 06:44:00,2.42174,2.42177,2.41977,2.41977,11000000.0
2008-12-30 06:45:00,2.42019,2.4202,2.42014,2.42014,8000000.0
2008-12-30 06:46:00,2.42172,2.42172,2.42035,2.42166,8000000.0
2008-12-30 06:47:00,2.42007,2.42015,2.41824,2.42008,8000000.0
2008-12-30 06:48:00,2.42005,2.42015,2.42004,2.42005,8000000.0
2008-12-30 06:49:00,2.41999,2.42001,2.41989,2.41997,9000000.0
2008-12-30 06:50:00,2.41999,2.42004,2.41998,2.42003,9000000.0
2008-12-30 06:51:00,2.42019,2.42022,2.42015,2.4202,11000000.0
2008-12-30 06:52:00,2.42022,2.42041,2.42022,2.42034,7000000.0
2008-12-30 06:53:00,2.42035,2.42051,2.42034,2.42039,8000000.0
2008-12-30 06:54:00,2.42029,2.42029,2.41812,2.41834,11000000.0
2008-12-30 06:55:00,2.41822,2.41824,2.41803,2.41804,8000000.0
2008-12-30 06:56:00,2.41786,2.41786,2.41763,2.41768,13000000.0
2008-12-30 06:57:00,2.41787,2.41951,2.41787,2.41951,18000000.0
2008-12-30 06:58:00,2.41976,2.41984,2.41975,2.41975,16000000.0
2008-12-30 06:59:00,2.41989,2.41996,2.41984,2.41991,11000000.0
2008-12-30 07:00:00,2.41996,2.42008,2.41996,2.41999,8000000.0
2008-12-30 07:01:00,2.42012,2.42012,2.42001,2.42001,14000000.0
2008-12-30 07:02:00,2.41989,2.42049,2.41892,2.42049,18000000.0
2008-12-30 07:03:00,2.42166,2.42218,2.42166,2.42188,8000000.0
2008-12-30 07:04:00,2.42227,2.42257,2.422,2.42257,8000000.0
2008-12-30 07:05:00,2.42278,2.42307,2.42274,2.42297,10000000.0
2008-12-30 07:06:00,2.42223,2.42223,2.41852,2.42079,8000000.0
2008-12-30 07:07:00,2.42276,2.42276,2.41804,2.41804,15000000.0
2008-12-30 07:08:00,2.41783,2.41865,2.41783,2.41865,18000000.0
2008-12-30 07:09:00,2.41873,2.41873,2.41859,2.41859,8000000.0
2008-12-30 07:10:00,2.41878,2.41887,2.41878,2.41887,18000000.0
2008-12-30 07:11:00,2.41905,2.42025,2.41904,2.42025,11000000.0
2008-12-30 07:12:00,2.42047,2.42047,2.42011,2.42011,11000000.0
2008-12-30 07:13:00,2.41932,2.42038,2.41932,2.42013,9000000.0
2008-12-30 07:14:00,2.42002,2.42054,2.41996,2.42054,12000000.0
2008-12-30 07:15:00,2.42057,2.42057,2.42028,2.42028,7000000.0
2008-12-30 07:16:00,2.41994,2.41997,2.41959,2.41959,12000000.0
2008-12-30 07:17:00,2.41912,2.4209,2.41908,2.4209,15000000.0
2008-12-30 07:18:00,2.41956,2.4198,2.41956,2.41973,8000000.0
2008-12-30 07:19:00,2.41973,2.41973,2.41964,2.41967,7000000.0
2008-12-30 07:20:00,2.4198,2.41997,2.4198,2.41985,9000000.0
2008-12-30 07:21:00,2.41992,2.42028,2.41972,2.42028,10000000.0
2008-12-30 07:22:00,2.42057,2.42057,2.42042,2.42042,7000000.0
2008-12-30 07:23:00,2.42009,2.42009,2.41971,2.42,11000000.0
2008-12-30 07:24:00,2.42051,2.42069,2.41961,2.41982,23000000.0
2008-12-30 07:25:00,2.41965,2.41969,2.41958,2.41961,28000000.0
2008-12-30 07:26:00,2.41965,2.41969,2.41947,2.41969,14000000.0
2008-12-30 07:27:00,2.41994,2.42024,2.41994,2.42024,20000000.0
2008-12-30 07:28:00,2.42016,2.42016,2.41977,2.41977,17000000.0
2008-12-30 07:29:00,2.41982,2.42039,2.41932,2.41932,27000000.0
2008-12-30 07:30:00,2.41968,2.41983,2.41966,2.41969,20000000.0
2008-12-30 07:31:00,2.41975,2.41975,2.4196,2.4196,7000000.0
2008-12-30 07:32:00,2.41969,2.41974,2.41954,2.41966,11000000.0
2008-12-30 07:33:00,2.41965,2.41979,2.4196,2.4196,22000000.0
2008-12-30 07:34:00,2.41959,2.41985,2.41952,2.41985,16000000.0
2008-12-30 07:35:00,2.41979,2.42003,2.41979,2.41991,15000000.0
2008-12-30 07:36:00,2.42006,2.42006,2.41996,2.42,8000000.0
2008-12-30 07:37:00,2.42005,2.42022,2.42005,2.42019,12000000.0
2008-12-30 07:38:00,2.42007,2.42014,2.41995,2.42014,7000000.0
2008-12-30 07:39:00,2.42033,2.42048,2.42026,2.4204,14000000.0
2008-12-30 07:40:00,2.42056,2.42086,2.42056,2.42086,9000000.0
2008-12-30 07:41:00,2.42078,2.42098,2.42071,2.42071,24000000.0
2008-12-30 07:42:00,2.42063,2.42099,2.42059,2.42099,17000000.0
2008-12-30 07:43:00,2.42115,2.42126,2.42095,2.42105,22000000.0
2008-12-30 07:44:00,2.4212,2.42142,2.4212,2.42142,10000000.0
2008-12-30 07:45:00,2.42062,2.42081,2.42049,2.42081,15000000.0
2008-12-30 07:46:00,2.42082,2.42085,2.42051,2.42079,17000000.0
2008-12-30 07:47:00,2.42094,2.42113,2.42094,2.42108,15000000.0
2008-12-30 07:48:00,2.42108,2.42114,2.4209,2.42097,10000000.0
2008-12-30 07:49:00,2.42095,2.42118,2.42095,2.42108,20000000.0
2008-12-30 07:50:00,2.42093,2.42093,2.41879,2.41879,17000000.0
2008-12-30 07:51:00,2.41965,2.42044,2.41965,2.42044,15000000.0
2008-12-30 07:52:00,2.42007,2.42033,2.42002,2.42002,29000000.0
2008-12-30 07:53:00,2.42002,2.42004,2.41986,2.41995,13000000.0
2008-12-30 07:54:00,2.42001,2.42017,2.41996,2.42009,23000000.0
2008-12-30 07:55:00,2.41961,2.42062,2.41961,2.41984,27000000.0
2008-12-30 07:56:00,2.42004,2.42013,2.42003,2.4201,18000000.0
2008-12-30 07:57:00,2.42011,2.4202,2.41997,2.4201,20000000.0
2008-12-30 07:58:00,2.42002,2.42012,2.42001,2.42012,13000000.0
2008-12-30 07:59:00,2.42018,2.42027,2.42016,2.4202,23000000.0
2008-12-30 08:00:00,2.42015,2.42047,2.42005,2.42047,31000000.0
2008-12-30 08:01:00,2.42091,2.42127,2.42091,2.42127,13000000.0
2008-12-30 08:02:00,2.42116,2.4214,2.42034,2.42034,12000000.0
2008-12-30 08:03:00,2.42022,2.42042,2.42022,2.42042,20000000.0
2008-12-30 08:04:00,2.42059,2.42181,2.42059,2.42181,30000000.0
2008-12-30 08:05:00,2.42205,2.4222,2.4219,2.4222,9000000.0
2008-12-30 08:06:00,2.42206,2.42206,2.42188,2.42188,21000000.0
2008-12-30 08:07:00,2.42177,2.42183,2.42176,2.42179,15000000.0
2008-12-30 08:08:00,2.42176,2.42184,2.42174,2.42184,25000000.0
2008-12-30 08:09:00,2.42184,2.42184,2.42176,2.42179,23000000.0
2008-12-30 08:10:00,2.42175,2.42175,2.42164,2.42166,27000000.0
2008-12-30 08:11:00,2.4216,2.42188,2.4216,2.42183,18000000.0
2008-12-30 08:12:00,2.42145,2.42145,2.42015,2.42015,22000000.0
2008-12-30 08:13:00,2.42022,2.42022,2.41945,2.41945,18000000.0
2008-12-30 08:14:00,2.41877,2.42069,2.4187,2.42007,33000000.0
2008-12-30 08:15:00,2.42009,2.42009,2.41853,2.41975,21000000.0
2008-12-30 08:16:00,2.41981,2.41981,2.41827,2.41827,21000000.0
2008-12-30 08:17:00,2.41668,2.41858,2.41667,2.41782,19000000.0
2008-12-30 08:18:00,2.41731,2.41813,2.41704,2.41704,17000000.0
2008-12-30 08:19:00,2.41586,2.41616,2.41506,2.41614,16000000.0
2008-12-30 08:20:00,2.41661,2.41679,2.4164,2.4164,13000000.0
2008-12-30 08:21:00,2.41706,2.4173,2.4163,2.4173,18000000.0
2008-12-30 08:22:00,2.41792,2.41792,2.41721,2.41721,26000000.0
2008-12-30 08:23:00,2.41718,2.41731,2.41718,2.41727,16000000.0
2008-12-30 08:24:00,2.41742,2.41772,2.41742,2.41772,28000000.0
2008-12-30 08:25:00,2.41757,2.41757,2.41664,2.41671,49000000.0
2008-12-30 08:26:00,2.41626,2.41701,2.41604,2.41604,14000000.0
2008-12-30 08:27:00,2.41574,2.41603,2.41502,2.41502,31000000.0
2008-12-30 08:28:00,2.41395,2.41457,2.41289,2.41289,28000000.0
2008-12-30 08:29:00,2.41317,2.41376,2.41316,2.41376,32000000.0
2008-12-30 08:30:00,2.41306,2.41335,2.4122,2.4122,28000000.0
2008-12-30 08:31:00,2.41206,2.41315,2.41206,2.41315,40000000.0
2008-12-30 08:32:00,2.41538,2.41538,2.41469,2.41502,51000000.0
2008-12-30 08:33:00,2.41529,2.41552,2.4137,2.4137,48000000.0
2008-12-30 08:34:00,2.41493,2.4174,2.41493,2.4174,49000000.0
2008-12-30 08:35:00,2.41829,2.41829,2.41727,2.41727,39000000.0
2008-12-30 08:36:00,2.41714,2.41778,2.41714,2.41761,12000000.0
2008-12-30 08:37:00,2.41853,2.41896,2.41852,2.41865,25000000.0
2008-12-30 08:38:00,2.4186,2.41911,2.41835,2.41835,21000000.0
2008-12-30 08:39:00,2.41817,2.41906,2.41817,2.41865,23000000.0
2008-12-30 08:40:00,2.41884,2.41893,2.41864,2.41866,36000000.0
2008-12-30 08:41:00,2.41873,2.41873,2.41822,2.41823,30000000.0
2008-12-30 08:42:00,2.4179,2.4179,2.41763,2.41763,17000000.0
2008-12-30 08:43:00,2.41733,2.41733,2.41663,2.41663,23000000.0
2008-12-30 08:44:00,2.41686,2.41687,2.41671,2.41681,17000000.0
2008-12-30 08:45:00,2.41672,2.41694,2.41626,2.41694,37000000.0
2008-12-30 08:46:00,2.41753,2.41811,2.41753,2.41811,23000000.0
2008-12-30 08:47:00,2.41816,2.41816,2.41673,2.41673,25000000.0
2008-12-30 08:48:00,2.41682,2.41723,2.41675,2.41675,36000000.0
2008-12-30 08:49:00,2.4168,2.41716,2.41663,2.41716,27000000.0
2008-12-30 08:50:00,2.41709,2.4178,2.4167,2.41738,56000000.0
2008-12-30 08:51:00,2.41743,2.41744,2.41734,2.41737,32000000.0
2008-12-30 08:52:00,2.41735,2.41742,2.41713,2.41713,39000000.0
2008-12-30 08:53:00,2.41732,2.41732,2.41675,2.41675,63000000.0
2008-12-30 08:54:00,2.4162,2.4167,2.4162,2.41644,42000000.0
2008-12-30 08:55:00,2.41617,2.41626,2.41599,2.41606,55000000.0
2008-12-30 08:56:00,2.41709,2.41719,2.41709,2.41716,21000000.0
2008-12-30 08:57:00,2.4169,2.41721,2.41495,2.41495,23000000.0
2008-12-30 08:58:00,2.41468,2.41481,2.41465,2.41468,18000000.0
2008-12-30 08:59:00,2.41494,2.41518,2.41494,2.41514,12000000.0
2008-12-30 09:00:00,2.41544,2.41616,2.41464,2.41587,26000000.0
2008-12-30 09:01:00,2.41587,2.4164,2.41546,2.41581,19000000.0
2008-12-30 09:02:00,2.41576,2.41646,2.41576,2.41646,15000000.0
2008-12-30 09:03:00,2.41636,2.41644,2.41593,2.41593,16000000.0
2008-12-30 09:04:00,2.41554,2.41554,2.41472,2.41497,22000000.0
2008-12-30 09:05:00,2.41503,2.4154,2.41426,2.41426,11000000.0
2008-12-30 09:06:00,2.41376,2.41376,2.41088,2.41294,31000000.0
2008-12-30 09:07:00,2.4131,2.41423,2.4131,2.41423,33000000.0
2008-12-30 09:08:00,2.41466,2.41466,2.41326,2.41326,17000000.0
2008-12-30 09:09:00,2.41314,2.41422,2.41292,2.41422,37000000.0
2008-12-30 09:10:00,2.4138,2.41436,2.41367,2.41436,31000000.0
2008-12-30 09:11:00,2.41489,2.41566,2.41489,2.41539,26000000.0
2008-12-30 09:12:00,2.41519,2.41639,2.41519,2.41639,41000000.0
2008-12-30 09:13:00,2.41654,2.41679,2.4164,2.4164,61000000.0
2008-12-30 09:14:00,2.41657,2.41657,2.41622,2.41622,57000000.0
2008-12-30 09:15:00,2.41599,2.41609,2.41545,2.41609,33000000.0
2008-12-30 09:16:00,2.41652,2.41661,2.41608,2.41653,39000000.0
2008-12-30 09:17:00,2.41682,2.4186,2.41682,2.4186,40000000.0
2008-12-30 09:18:00,2.41805,2.41805,2.41732,2.41737,68000000.0
2008-12-30 09:19:00,2.41805,2.41908,2.41805,2.41887,52000000.0
2008-12-30 09:20:00,2.41878,2.41885,2.41803,2.41834,37000000.0
2008-12-30 09:21:00,2.41802,2.41852,2.4176,2.41852,61000000.0
2008-12-30 09:22:00,2.41899,2.41899,2.41712,2.41712,63000000.0
2008-12-30 09:23:00,2.41786,2.41951,2.41786,2.41951,65000000.0
2008-12-30 09:24:00,2.41805,2.41805,2.4168,2.41686,47000000.0
2008-12-30 09:25:00,2.41757,2.41877,2.41757,2.41877,32000000.0
2008-12-30 09:26:00,2.41897,2.41897,2.41838,2.41853,29000000.0
2008-12-30 09:27:00,2.41828,2.41946,2.41828,2.41946,55000000.0
2008-12-30 09:28:00,2.41983,2.42085,2.41974,2.42057,46000000.0
2008-12-30 09:29:00,2.42216,2.4234,2.42216,2.42276,32000000.0
2008-12-30 09:30:00,2.42293,2.42344,2.42286,2.42335,24000000.0
2008-12-30 09:31:00,2.4231,2.42373,2.4231,2.42373,18000000.0
2008-12-30 09:32:00,2.42388,2.42485,2.42354,2.42485,35000000.0
2008-12-30 09:33:00,2.42692,2.42878,2.42692,2.42872,43000000.0
2008-12-30 09:34:00,2.42985,2.42985,2.42579,2.42579,31000000.0
2008-12-30 09:35:00,2.42493,2.42564,2.42493,2.42564,47000000.0
2008-12-30 09:36:00,2.42616,2.42682,2.42604,2.42682,34000000.0
2008-12-30 09:37:00,2.426,2.426,2.42426,2.42443,49000000.0
2008-12-30 09:38:00,2.42369,2.42375,2.42359,2.42359,37000000.0
2008-12-30 09:39:00,2.42316,2.42361,2.42285,2.42361,61000000.0
2008-12-30 09:40:00,2.42485,2.42616,2.42417,2.42581,46000000.0
2008-12-30 09:41:00,2.42655,2.42655,2.4255,2.4255,33000000.0
2008-12-30 09:42:00,2.42535,2.42604,2.42488,2.42498,60000000.0
2008-12-30 09:43:00,2.42435,2.42453,2.4243,2.42443,66000000.0
2008-12-30 09:44:00,2.4246,2.42466,2.42433,2.42433,21000000.0
2008-12-30 09:45:00,2.42429,2.42502,2.42339,2.42502,22000000.0
2008-12-30 09:46:00,2.42534,2.42534,2.42462,2.42469,30000000.0
2008-12-30 09:47:00,2.4244,2.42499,2.4244,2.42487,24000000.0
2008-12-30 09:48:00,2.42595,2.42595,2.42508,2.42524,34000000.0
2008-12-30 09:49:00,2.42509,2.42537,2.42485,2.42537,26000000.0
2008-12-30 09:50:00,2.42567,2.42667,2.42567,2.42667,34000000.0
2008-12-30 09:51:00,2.42683,2.42751,2.42683,2.42731,56000000.0
2008-12-30 09:52:00,2.42675,2.42779,2.42654,2.42779,38000000.0
2008-12-30 09:53:00,2.42785,2.42792,2.42742,2.42792,32000000.0
2008-12-30 09:54:00,2.42799,2.42799,2.4277,2.42787,36000000.0
2008-12-30 09:55:00,2.42774,2.42787,2.42757,2.42783,38000000.0
2008-12-30 09:56:00,2.42717,2.42742,2.42618,2.42618,38000000.0
2008-12-30 09:57:00,2.42622,2.42654,2.42601,2.42601,30000000.0
2008-12-30 09:58:00,2.42567,2.42627,2.42139,2.42302,52000000.0
2008-12-30 09:59:00,2.42276,2.42276,2.42084,2.42084,32000000.0
2008-12-30 10:00:00,2.41855,2.41988,2.41855,2.41988,39000000.0
2008-12-30 10:01:00,2.41954,2.41974,2.41893,2.41974,44000000.0
2008-12-30 10:02:00,2.4204,2.42127,2.4204,2.4211,34000000.0
2008-12-30 10:03:00,2.42127,2.42212,2.42066,2.42114,47000000.0
2008-12-30 10:04:00,2.42177,2.42337,2.42177,2.42337,32000000.0
2008-12-30 10:05:00,2.42359,2.42493,2.42329,2.42493,32000000.0
2008-12-30 10:06:00,2.42551,2.4256,2.42538,2.4256,42000000.0
2008-12-30 10:07:00,2.42429,2.42429,2.42364,2.42409,51000000.0
2008-12-30 10:08:00,2.42355,2.42518,2.42355,2.42518,54000000.0
2008-12-30 10:09:00,2.4245,2.42463,2.42294,2.42294,53000000.0
2008-12-30 10:10:00,2.42284,2.42293,2.42219,2.42219,72000000.0
2008-12-30 10:11:00,2.42265,2.423,2.42265,2.42294,61000000.0
2008-12-30 10:12:00,2.42282,2.42282,2.42215,2.42215,65000000.0
2008-12-30 10:13:00,2.42197,2.42219,2.42153,2.42153,56000000.0
2008-12-30 10:14:00,2.42136,2.42156,2.42083,2.42095,49000000.0
2008-12-30 10:15:00,2.42083,2.42083,2.42033,2.42052,46000000.0
2008-12-30 10:16:00,2.42129,2.42291,2.42129,2.42291,33000000.0
2008-12-30 10:17:00,2.42168,2.42282,2.42165,2.42282,37000000.0
2008-12-30 10:18:00,2.42296,2.42313,2.42296,2.42313,50000000.0
2008-12-30 10:19:00,2.42314,2.42371,2.42314,2.42371,59000000.0
2008-12-30 10:20:00,2.42362,2.42362,2.42342,2.42358,41000000.0
2008-12-30 10:21:00,2.42361,2.42361,2.42304,2.42316,44000000.0
2008-12-30 10:22:00,2.42274,2.42274,2.42131,2.42131,47000000.0
2008-12-30 10:23:00,2.42119,2.42119,2.42096,2.42096,58000000.0
2008-12-30 10:24:00,2.42095,2.421,2.42083,2.42083,43000000.0
2008-12-30 10:25:00,2.42098,2.42117,2.42095,2.42115,60000000.0
2008-12-30 10:26:00,2.42122,2.42133,2.42107,2.42107,64000000.0
2008-12-30 10:27:00,2.42091,2.42099,2.4207,2.4209,54000000.0
2008-12-30 10:28:00,2.42055,2.42055,2.41986,2.42051,62000000.0
2008-12-30 10:29:00,2.4209,2.42161,2.4209,2.42158,61000000.0
2008-12-30 10:30:00,2.42261,2.42261,2.42152,2.42152,36000000.0
2008-12-30 10:31:00,2.42119,2.42119,2.42037,2.42037,39000000.0
2008-12-30 10:32:00,2.41992,2.42031,2.41986,2.42031,44000000.0
2008-12-30 10:33:00,2.42083,2.42478,2.42083,2.42478,18000000.0
2008-12-30 10:34:00,2.42484,2.42489,2.42456,2.42456,20000000.0
2008-12-30 10:35:00,2.42453,2.4246,2.42429,2.4246,23000000.0
2008-12-30 10:36:00,2.42467,2.42473,2.4246,2.42473,32000000.0
2008-12-30 10:37:00,2.42461,2.42461,2.42241,2.42241,30000000.0
2008-12-30 10:38:00,2.42257,2.42267,2.42215,2.42215,26000000.0
2008-12-30 10:39:00,2.42175,2.42352,2.4216,2.4216,29000000.0
2008-12-30 10:40:00,2.42176,2.42209,2.42176,2.42181,19000000.0
2008-12-30 10:41:00,2.42214,2.42296,2.42214,2.42239,29000000.0
2008-12-30 10:42:00,2.42119,2.42252,2.42119,2.42154,38000000.0
2008-12-30 10:43:00,2.4206,2.4207,2.41998,2.41998,27000000.0
2008-12-30 10:44:00,2.42119,2.42119,2.42034,2.42055,26000000.0
2008-12-30 10:45:00,2.42089,2.42155,2.42089,2.42147,27000000.0
2008-12-30 10:46:00,2.42205,2.42648,2.42205,2.42648,35000000.0
2008-12-30 10:47:00,2.42907,2.43031,2.42881,2.43031,23000000.0
2008-12-30 10:48:00,2.43051,2.4311,2.42832,2.42832,44000000.0
2008-12-30 10:49:00,2.42812,2.42812,2.42787,2.42796,36000000.0
2008-12-30 10:50:00,2.4283,2.4291,2.4283,2.4291,47000000.0
2008-12-30 10:51:00,2.42917,2.42917,2.42826,2.42877,45000000.0
2008-12-30 10:52:00,2.42862,2.42862,2.42824,2.42835,33000000.0
2008-12-30 10:53:00,2.42831,2.42864,2.42831,2.42832,46000000.0
2008-12-30 10:54:00,2.4279,2.42821,2.42772,2.42808,35000000.0
2008-12-30 10:55:00,2.42883,2.43056,2.42883,2.42894,37000000.0
2008-12-30 10:56:00,2.42865,2.42906,2.42865,2.42902,33000000.0
2008-12-30 10:57:00,2.42923,2.42985,2.42923,2.42972,33000000.0
2008-12-30 10:58:00,2.42988,2.43053,2.42971,2.43053,26000000.0
2008-12-30 10:59:00,2.4307,2.4309,2.4292,2.42932,47000000.0
2008-12-30 11:00:00,2.43004,2.4318,2.43004,2.43159,39000000.0
2008-12-30 11:01:00,2.43211,2.43211,2.43125,2.43125,45000000.0
2008-12-30 11:02:00,2.43146,2.43207,2.43146,2.43207,17000000.0
2008-12-30 11:03:00,2.43206,2.43206,2.43086,2.43086,37000000.0
2008-12-30 11:04:00,2.43142,2.43264,2.43142,2.43158,40000000.0
2008-12-30 11:05:00,2.43214,2.43264,2.43214,2.43264,18000000.0
2008-12-30 11:06:00,2.43289,2.43289,2.42974,2.43145,19000000.0
2008-12-30 11:07:00,2.43175,2.4319,2.4306,2.4319,30000000.0
2008-12-30 11:08:00,2.43311,2.4343,2.43311,2.4343,30000000.0
2008-12-30 11:09:00,2.43415,2.43551,2.43415,2.43551,45000000.0
2008-12-30 11:10:00,2.43676,2.43758,2.43676,2.43681,35000000.0
2008-12-30 11:11:00,2.43709,2.43809,2.43709,2.43796,46000000.0
2008-12-30 11:12:00,2.4376,2.4376,2.43684,2.43728,55000000.0
2008-12-30 11:13:00,2.43735,2.43756,2.43701,2.43701,59000000.0
2008-12-30 11:14:00,2.43696,2.43707,2.4369,2.43702,41000000.0
2008-12-30 11:15:00,2.43711,2.43711,2.43595,2.43595,34000000.0
2008-12-30 11:16:00,2.43711,2.43804,2.43711,2.43804,20000000.0
2008-12-30 11:17:00,2.43834,2.44233,2.43834,2.44233,57000000.0
2008-12-30 11:18:00,2.44251,2.4431,2.44162,2.44162,44000000.0
2008-12-30 11:19:00,2.44492,2.44794,2.44492,2.44715,63000000.0
2008-12-30 11:20:00,2.44707,2.44721,2.44689,2.44721,43000000.0
2008-12-30 11:21:00,2.44674,2.44674,2.44311,2.44449,34000000.0
2008-12-30 11:22:00,2.44474,2.44551,2.44471,2.44551,56000000.0
2008-12-30 11:23:00,2.44511,2.44511,2.44427,2.44429,43000000.0
2008-12-30 11:24:00,2.4445,2.44464,2.44376,2.44416,53000000.0
2008-12-30 11:25:00,2.4434,2.44354,2.44042,2.44042,29000000.0
2008-12-30 11:26:00,2.44117,2.44317,2.44117,2.44317,41000000.0
2008-12-30 11:27:00,2.44349,2.44393,2.44301,2.44301,34000000.0
2008-12-30 11:28:00,2.4427,2.44352,2.44202,2.44236,36000000.0
2008-12-30 11:29:00,2.44237,2.44269,2.44237,2.44257,43000000.0
2008-12-30 11:30:00,2.4425,2.44272,2.44208,2.44272,24000000.0
2008-12-30 11:31:00,2.44209,2.44228,2.44173,2.44228,34000000.0
2008-12-30 11:32:00,2.44252,2.44255,2.44221,2.44221,46000000.0
2008-12-30 11:33:00,2.44212,2.44248,2.44212,2.44239,41000000.0
2008-12-30 11:34:00,2.44263,2.44322,2.44263,2.44322,28000000.0
2008-12-30 11:35:00,2.44316,2.44323,2.44297,2.44322,44000000.0
2008-12-30 11:36:00,2.44301,2.44301,2.44162,2.44182,48000000.0
2008-12-30 11:37:00,2.4417,2.44218,2.4417,2.44218,50000000.0
2008-12-30 11:38:00,2.44342,2.44478,2.44342,2.44478,37000000.0
2008-12-30 11:39:00,2.44505,2.4454,2.44497,2.4451,52000000.0
2008-12-30 11:40:00,2.44489,2.44544,2.44489,2.44513,27000000.0
2008-12-30 11:41:00,2.445,2.445,2.44348,2.44378,49000000.0
2008-12-30 11:42:00,2.4436,2.44415,2.4436,2.44381,22000000.0
2008-12-30 11:43:00,2.44492,2.44508,2.44443,2.44505,45000000.0
2008-12-30 11:44:00,2.44526,2.44526,2.44487,2.44487,42000000.0
2008-12-30 11:45:00,2.44511,2.4455,2.44511,2.44534,41000000.0
2008-12-30 11:46:00,2.44545,2.44545,2.44415,2.44415,38000000.0
2008-12-30 11:47:00,2.44404,2.44444,2.44404,2.44417,22000000.0
2008-12-30 11:48:00,2.44445,2.44454,2.44437,2.44437,27000000.0
2008-12-30 11:49:00,2.44428,2.44472,2.44428,2.44472,41000000.0
2008-12-30 11:50:00,2.44501,2.44501,2.44445,2.44496,44000000.0
2008-12-30 11:51:00,2.44526,2.44544,2.44504,2.44504,37000000.0
2008-12-30 11:52:00,2.44523,2.4461,2.44523,2.44556,37000000.0
2008-12-30 11:53:00,2.44549,2.44569,2.44506,2.44517,33000000.0
2008-12-30 11:54:00,2.44527,2.44586,2.44527,2.44571,37000000.0
2008-12-30 11:55:00,2.446,2.44635,2.446,2.44635,38000000.0
2008-12-30 11:56:00,2.44619,2.44636,2.44607,2.44607,51000000.0
2008-12-30 11:57:00,2.44567,2.44567,2.44538,2.44545,29000000.0
2008-12-30 11:58:00,2.44559,2.44577,2.44516,2.44516,31000000.0
2008-12-30 11:59:00,2.44447,2.44447,2.44424,2.44424,51000000.0
2008-12-30 12:00:00,2.44455,2.4447,2.4445,2.4447,23000000.0
2008-12-30 12:01:00,2.44465,2.44498,2.44465,2.44497,24000000.0
2008-12-30 12:02:00,2.44507,2.4452,2.44505,2.4452,34000000.0
2008-12-30 12:03:00,2.44517,2.44542,2.44467,2.44542,36000000.0
2008-12-30 12:04:00,2.44539,2.44578,2.44539,2.44553,33000000.0
2008-12-30 12:05:00,2.44546,2.44546,2.44493,2.44502,26000000.0
2008-12-30 12:06:00,2.44505,2.44551,2.44505,2.44551,15000000.0
2008-12-30 12:07:00,2.44578,2.44578,2.44564,2.44564,23000000.0
2008-12-30 12:08:00,2.44568,2.44586,2.44564,2.44576,37000000.0
2008-12-30 12:09:00,2.44559,2.44559,2.44376,2.44376,11000000.0
2008-12-30 12:10:00,2.44365,2.44383,2.44323,2.44323,25000000.0
2008-12-30 12:11:00,2.44337,2.44394,2.44337,2.44394,33000000.0
2008-12-30 12:12:00,2.44402,2.44511,2.44261,2.44261,31000000.0
2008-12-30 12:13:00,2.44204,2.44204,2.44095,2.44136,24000000.0
2008-12-30 12:14:00,2.44157,2.44172,2.44109,2.44153,36000000.0
2008-12-30 12:15:00,2.44177,2.44188,2.44161,2.44161,29000000.0
2008-12-30 12:16:00,2.44164,2.44434,2.44164,2.44434,30000000.0
2008-12-30 12:17:00,2.44471,2.44471,2.44358,2.44358,41000000.0
2008-12-30 12:18:00,2.44357,2.444,2.44347,2.444,43000000.0
2008-12-30 12:19:00,2.44419,2.44425,2.44416,2.44422,37000000.0
2008-12-30 12:20:00,2.44446,2.4459,2.44442,2.4459,40000000.0
2008-12-30 12:21:00,2.44616,2.44648,2.44531,2.44531,61000000.0
2008-12-30 12:22:00,2.44451,2.44659,2.44366,2.44659,24000000.0
2008-12-30 12:23:00,2.44709,2.44709,2.44632,2.44632,23000000.0
2008-12-30 12:24:00,2.44653,2.44653,2.4461,2.44639,30000000.0
2008-12-30 12:25:00,2.44649,2.4469,2.44649,2.4469,22000000.0
2008-12-30 12:26:00,2.4468,2.4468,2.44645,2.44648,32000000.0
2008-12-30 12:27:00,2.44632,2.4465,2.44461,2.44461,25000000.0
2008-12-30 12:28:00,2.44452,2.44483,2.44452,2.44457,58000000.0
2008-12-30 12:29:00,2.44472,2.44603,2.44303,2.44384,71000000.0
2008-12-30 12:30:00,2.44362,2.44559,2.44362,2.44541,47000000.0
2008-12-30 12:31:00,2.4457,2.44689,2.4457,2.44689,55000000.0
2008-12-30 12:32:00,2.44675,2.44675,2.44663,2.44667,32000000.0
2008-12-30 12:33:00,2.44661,2.4468,2.44661,2.44675,40000000.0
2008-12-30 12:34:00,2.447,2.44787,2.447,2.44787,14000000.0
2008-12-30 12:35:00,2.44831,2.44919,2.44831,2.44864,20000000.0
2008-12-30 12:36:00,2.44863,2.44993,2.44863,2.44993,36000000.0
2008-12-30 12:37:00,2.4508,2.45091,2.4508,2.45083,22000000.0
2008-12-30 12:38:00,2.45106,2.45163,2.45102,2.45163,12000000.0
2008-12-30 12:39:00,2.45108,2.4514,2.45079,2.45127,20000000.0
2008-12-30 12:40:00,2.45171,2.45205,2.45171,2.4518,16000000.0
2008-12-30 12:41:00,2.45155,2.45161,2.45122,2.45122,10000000.0
2008-12-30 12:42:00,2.45068,2.45068,2.44947,2.45002,26000000.0
2008-12-30 12:43:00,2.45012,2.45068,2.44977,2.44977,9000000.0
2008-12-30 12:44:00,2.44957,2.44962,2.44925,2.44925,21000000.0
2008-12-30 12:45:00,2.44883,2.44883,2.44826,2.44826,30000000.0
2008-12-30 12:46:00,2.4484,2.44859,2.4484,2.44855,41000000.0
2008-12-30 12:47:00,2.44914,2.44938,2.44914,2.44938,26000000.0
2008-12-30 12:48:00,2.44959,2.45017,2.44959,2.44979,27000000.0
2008-12-30 12:49:00,2.44983,2.44999,2.44893,2.44893,36000000.0
2008-12-30 12:50:00,2.44823,2.44845,2.44819,2.44826,34000000.0
2008-12-30 12:51:00,2.44836,2.44873,2.44836,2.44873,25000000.0
2008-12-30 12:52:00,2.44903,2.44903,2.44691,2.44691,26000000.0
2008-12-30 12:53:00,2.4468,2.44865,2.44672,2.44865,16000000.0
2008-12-30 12:54:00,2.44788,2.44867,2.44768,2.44859,28000000.0
2008-12-30 12:55:00,2.44883,2.44888,2.44843,2.44843,29000000.0
2008-12-30 12:56:00,2.44767,2.44832,2.44767,2.44815,30000000.0
2008-12-30 12:57:00,2.44772,2.44773,2.44721,2.44721,26000000.0
2008-12-30 12:58:00,2.44652,2.44652,2.44582,2.44582,14000000.0
2008-12-30 12:59:00,2.44576,2.44576,2.44521,2.44521,32000000.0
2008-12-30 13:00:00,2.44564,2.44619,2.44564,2.44619,20000000.0
2008-12-30 13:01:00,2.44659,2.44659,2.446,2.4461,31000000.0
2008-12-30 13:02:00,2.44688,2.44688,2.44507,2.44507,12000000.0
2008-12-30 13:03:00,2.44551,2.44568,2.44523,2.44523,21000000.0
2008-12-30 13:04:00,2.44549,2.44589,2.44544,2.44544,7000000.0
2008-12-30 13:05:00,2.4451,2.44548,2.44461,2.44461,17000000.0
2008-12-30 13:06:00,2.44459,2.44459,2.44335,2.44348,22000000.0
2008-12-30 13:07:00,2.44379,2.444,2.44376,2.44376,17000000.0
2008-12-30 13:08:00,2.44374,2.44493,2.44374,2.44493,37000000.0
2008-12-30 13:09:00,2.44517,2.44543,2.44517,2.44543,33000000.0
2008-12-30 13:10:00,2.44595,2.44636,2.44595,2.44636,32000000.0
2008-12-30 13:11:00,2.44685,2.44685,2.44666,2.44666,21000000.0
2008-12-30 13:12:00,2.44657,2.44657,2.44561,2.44561,7000000.0
2008-12-30 13:13:00,2.4454,2.4455,2.44526,2.44526,11000000.0
2008-12-30 13:14:00,2.44463,2.44463,2.44421,2.44421,33000000.0
2008-12-30 13:15:00,2.44384,2.44384,2.44352,2.44363,25000000.0
2008-12-30 13:16:00,2.44383,2.44394,2.44383,2.44394,20000000.0
2008-12-30 13:17:00,2.44399,2.44414,2.44395,2.44397,19000000.0
2008-12-30 13:18:00,2.4439,2.444,2.44375,2.444,41000000.0
2008-12-30 13:19:00,2.44368,2.4439,2.44358,2.44375,36000000.0
2008-12-30 13:20:00,2.44367,2.44377,2.44334,2.44377,36000000.0
2008-12-30 13:21:00,2.44381,2.44426,2.44381,2.44426,54000000.0
2008-12-30 13:22:00,2.44443,2.44462,2.44443,2.44456,41000000.0
2008-12-30 13:23:00,2.44468,2.4448,2.44445,2.44445,11000000.0
2008-12-30 13:24:00,2.44449,2.44494,2.44449,2.44494,23000000.0
2008-12-30 13:25:00,2.44565,2.44613,2.44565,2.44613,25000000.0
2008-12-30 13:26:00,2.44682,2.44746,2.44682,2.44717,20000000.0
2008-12-30 13:27:00,2.44669,2.44669,2.44596,2.44596,32000000.0
2008-12-30 13:28:00,2.44564,2.44565,2.44557,2.44561,26000000.0
2008-12-30 13:29:00,2.44577,2.44613,2.44576,2.44613,25000000.0
2008-12-30 13:30:00,2.44643,2.44661,2.44639,2.44653,16000000.0
2008-12-30 13:31:00,2.44681,2.44685,2.44647,2.44653,21000000.0
2008-12-30 13:32:00,2.44626,2.44649,2.44625,2.44631,28000000.0
2008-12-30 13:33:00,2.44649,2.44711,2.44616,2.44616,18000000.0
2008-12-30 13:34:00,2.44569,2.44598,2.44549,2.44549,35000000.0
2008-12-30 13:35:00,2.4455,2.44626,2.4455,2.44626,10000000.0
2008-12-30 13:36:00,2.44609,2.44809,2.44609,2.44809,40000000.0
2008-12-30 13:37:00,2.44806,2.44815,2.44787,2.44803,22000000.0
2008-12-30 13:38:00,2.44691,2.44732,2.44589,2.44732,39000000.0
2008-12-30 13:39:00,2.44757,2.44757,2.44736,2.4475,32000000.0
2008-12-30 13:40:00,2.44796,2.44876,2.44795,2.44873,35000000.0
2008-12-30 13:41:00,2.44941,2.44959,2.44925,2.44925,27000000.0
2008-12-30 13:42:00,2.44911,2.44911,2.44854,2.44854,32000000.0
2008-12-30 13:43:00,2.44831,2.44831,2.44794,2.44813,26000000.0
2008-12-30 13:44:00,2.44819,2.44871,2.44817,2.44871,25000000.0
2008-12-30 13:45:00,2.44891,2.44896,2.44885,2.44885,21000000.0
2008-12-30 13:46:00,2.4488,2.44895,2.44877,2.44895,13000000.0
2008-12-30 13:47:00,2.4486,2.44909,2.44767,2.44767,22000000.0
2008-12-30 13:48:00,2.44706,2.44706,2.44618,2.44654,21000000.0
2008-12-30 13:49:00,2.44681,2.44708,2.44662,2.44662,24000000.0
2008-12-30 13:50:00,2.44627,2.44699,2.44612,2.44612,27000000.0
2008-12-30 13:51:00,2.44671,2.44739,2.44671,2.44739,27000000.0
2008-12-30 13:52:00,2.44753,2.44753,2.447,2.44735,31000000.0
2008-12-30 13:53:00,2.44762,2.44916,2.44762,2.44916,31000000.0
2008-12-30 13:54:00,2.44936,2.44955,2.44929,2.44955,28000000.0
2008-12-30 13:55:00,2.44965,2.45077,2.44965,2.45077,33000000.0
2008-12-30 13:56:00,2.45077,2.45077,2.44986,2.44986,23000000.0
2008-12-30 13:57:00,2.44989,2.45028,2.44989,2.45028,19000000.0
2008-12-30 13:58:00,2.45028,2.45028,2.44949,2.44949,30000000.0
2008-12-30 13:59:00,2.44918,2.44924,2.44906,2.44924,39000000.0
2008-12-30 14:00:00,2.44998,2.45241,2.44998,2.45241,30000000.0
2008-12-30 14:01:00,2.45319,2.45325,2.453,2.45325,16000000.0
2008-12-30 14:02:00,2.45292,2.45292,2.4508,2.4508,34000000.0
2008-12-30 14:03:00,2.45058,2.45058,2.45041,2.45045,24000000.0
2008-12-30 14:04:00,2.45043,2.45046,2.4503,2.4503,20000000.0
2008-12-30 14:05:00,2.4504,2.45082,2.4504,2.45082,31000000.0
2008-12-30 14:06:00,2.45118,2.45733,2.45118,2.45733,28000000.0
2008-12-30 14:07:00,2.45731,2.45755,2.45682,2.45707,32000000.0
2008-12-30 14:08:00,2.4592,2.4592,2.45705,2.45779,22000000.0
2008-12-30 14:09:00,2.45813,2.45885,2.45719,2.45719,15000000.0
2008-12-30 14:10:00,2.45723,2.45723,2.45509,2.45509,24000000.0
2008-12-30 14:11:00,2.4546,2.4546,2.45412,2.45436,22000000.0
2008-12-30 14:12:00,2.45435,2.45471,2.45435,2.45471,17000000.0
2008-12-30 14:13:00,2.45453,2.45453,2.45127,2.45127,19000000.0
2008-12-30 14:14:00,2.45065,2.4514,2.45061,2.45061,22000000.0
2008-12-30 14:15:00,2.45049,2.452,2.45049,2.45146,26000000.0
2008-12-30 14:16:00,2.45015,2.45218,2.45015,2.45218,10000000.0
2008-12-30 14:17:00,2.45255,2.4526,2.45201,2.45201,8000000.0
2008-12-30 14:18:00,2.45239,2.45447,2.45239,2.45447,13000000.0
2008-12-30 14:19:00,2.45502,2.45502,2.45467,2.45467,29000000.0
2008-12-30 14:20:00,2.45463,2.45492,2.45444,2.45492,15000000.0
2008-12-30 14:21:00,2.45506,2.4554,2.45506,2.4551,18000000.0
2008-12-30 14:22:00,2.45514,2.45521,2.45509,2.45509,10000000.0
2008-12-30 14:23:00,2.45472,2.45472,2.45398,2.45403,24000000.0
2008-12-30 14:24:00,2.45268,2.45268,2.45232,2.45245,17000000.0
2008-12-30 14:25:00,2.45221,2.45221,2.45196,2.45196,31000000.0
2008-12-30 14:26:00,2.45251,2.45305,2.45251,2.45305,14000000.0
2008-12-30 14:27:00,2.45327,2.45414,2.45327,2.45414,14000000.0
2008-12-30 14:28:00,2.45442,2.45447,2.45432,2.45432,9000000.0
2008-12-30 14:29:00,2.45388,2.45388,2.45371,2.45375,7000000.0
2008-12-30 14:30:00,2.45426,2.45544,2.45426,2.45523,17000000.0
2008-12-30 14:31:00,2.4552,2.4552,2.45234,2.45238,21000000.0
2008-12-30 14:32:00,2.45182,2.45201,2.45182,2.45187,8000000.0
2008-12-30 14:33:00,2.45172,2.45189,2.45172,2.45185,10000000.0
2008-12-30 14:34:00,2.45163,2.45169,2.45129,2.45129,11000000.0
2008-12-30 14:35:00,2.45115,2.45115,2.45012,2.45012,7000000.0
2008-12-30 14:36:00,2.44982,2.4512,2.44961,2.4512,8000000.0
2008-12-30 14:37:00,2.45106,2.45106,2.45076,2.4509,11000000.0
2008-12-30 14:38:00,2.4503,2.4503,2.44949,2.44949,7000000.0
2008-12-30 14:39:00,2.44978,2.4502,2.44952,2.4502,8000000.0
2008-12-30 14:40:00,2.45095,2.45116,2.45089,2.45116,8000000.0
2008-12-30 14:41:00,2.45123,2.45153,2.45093,2.45093,10000000.0
2008-12-30 14:42:00,2.45076,2.45145,2.45051,2.45145,9000000.0
2008-12-30 14:43:00,2.45319,2.45425,2.45136,2.45136,8000000.0
2008-12-30 14:44:00,2.45216,2.45533,2.45216,2.45533,8000000.0
2008-12-30 14:45:00,2.45517,2.45517,2.45387,2.45387,7000000.0
2008-12-30 14:46:00,2.45369,2.45369,2.4535,2.45361,9000000.0
2008-12-30 14:47:00,2.45346,2.45346,2.45244,2.45244,8000000.0
2008-12-30 14:48:00,2.45226,2.45286,2.45138,2.45286,8000000.0
2008-12-30 14:49:00,2.45322,2.45325,2.45281,2.45286,9000000.0
2008-12-30 14:50:00,2.45235,2.45235,2.45144,2.45144,7000000.0
2008-12-30 14:51:00,2.45053,2.45053,2.44937,2.4495,10000000.0
2008-12-30 14:52:00,2.44919,2.45049,2.44874,2.45049,7000000.0
2008-12-30 14:53:00,2.44976,2.44976,2.4495,2.44967,7000000.0
2008-12-30 14:54:00,2.44942,2.44978,2.44942,2.44969,8000000.0
2008-12-30 14:55:00,2.44934,2.44934,2.44674,2.44674,7000000.0
2008-12-30 14:56:00,2.44611,2.44626,2.44588,2.44595,8000000.0
2008-12-30 14:57:00,2.44643,2.44665,2.44643,2.44665,7000000.0
2008-12-30 14:58:00,2.44676,2.44676,2.44623,2.44624,8000000.0
2008-12-30 14:59:00,2.44501,2.44501,2.44321,2.44325,8000000.0
2008-12-30 15:00:00,2.44263,2.44296,2.44239,2.44296,7000000.0
2008-12-30 15:01:00,2.44328,2.44368,2.44328,2.44368,8000000.0
2008-12-30 15:02:00,2.44371,2.44426,2.44369,2.44426,7000000.0
2008-12-30 15:03:00,2.44469,2.44573,2.44469,2.44573,7000000.0
2008-12-30 15:04:00,2.44732,2.44732,2.44695,2.44707,8000000.0
2008-12-30 15:05:00,2.44641,2.44641,2.4455,2.4455,7000000.0
2008-12-30 15:06:00,2.44539,2.44539,2.44523,2.44523,8000000.0
2008-12-30 15:07:00,2.44487,2.44487,2.44322,2.44322,11000000.0
2008-12-30 15:08:00,2.44298,2.447,2.44259,2.447,8000000.0
2008-12-30 15:09:00,2.44708,2.44867,2.44708,2.44867,7000000.0
2008-12-30 15:10:00,2.44865,2.4488,2.44523,2.44523,7000000.0
2008-12-30 15:11:00,2.44298,2.44382,2.44241,2.44249,11000000.0
2008-12-30 15:12:00,2.44111,2.44112,2.44011,2.44025,10000000.0
2008-12-30 15:13:00,2.4411,2.4419,2.4411,2.44176,9000000.0
2008-12-30 15:14:00,2.44205,2.44274,2.44183,2.44274,10000000.0
2008-12-30 15:15:00,2.44329,2.4434,2.4432,2.4434,8000000.0
2008-12-30 15:16:00,2.44204,2.44282,2.44204,2.44282,9000000.0
2008-12-30 15:17:00,2.44327,2.44331,2.4424,2.44283,9000000.0
2008-12-30 15:18:00,2.4436,2.4436,2.44293,2.44293,8000000.0
2008-12-30 15:19:00,2.44271,2.44324,2.44271,2.44319,7000000.0
2008-12-30 15:20:00,2.44348,2.44356,2.44266,2.44266,9000000.0
2008-12-30 15:21:00,2.44252,2.44303,2.44241,2.44241,8000000.0
2008-12-30 15:22:00,2.44178,2.44211,2.44178,2.44198,9000000.0
2008-12-30 15:23:00,2.44215,2.44292,2.44215,2.44292,8000000.0
2008-12-30 15:24:00,2.44274,2.44274,2.44212,2.44212,8000000.0
2008-12-30 15:25:00,2.44174,2.44239,2.4417,2.44239,7000000.0
2008-12-30 15:26:00,2.44252,2.44306,2.44252,2.44306,7000000.0
2008-12-30 15:27:00,2.44318,2.44318,2.44228,2.44228,7000000.0
2008-12-30 15:28:00,2.44217,2.44285,2.44208,2.44279,11000000.0
2008-12-30 15:29:00,2.44283,2.44358,2.44283,2.44358,7000000.0
2008-12-30 15:30:00,2.44469,2.44566,2.44459,2.44485,9000000.0
2008-12-30 15:31:00,2.44435,2.44435,2.44316,2.44372,9000000.0
2008-12-30 15:32:00,2.44337,2.44337,2.44288,2.44293,10000000.0
2008-12-30 15:33:00,2.44313,2.44313,2.44211,2.44211,8000000.0
2008-12-30 15:34:00,2.44168,2.44203,2.44168,2.44203,9000000.0
2008-12-30 15:35:00,2.44185,2.44185,2.44152,2.44152,7000000.0
2008-12-30 15:36:00,2.44165,2.44204,2.44165,2.44197,7000000.0
2008-12-30 15:37:00,2.44225,2.44225,2.44192,2.44214,8000000.0
2008-12-30 15:38:00,2.44006,2.44184,2.44006,2.44184,7000000.0
2008-12-30 15:39:00,2.44271,2.44271,2.44232,2.44252,10000000.0
2008-12-30 15:40:00,2.44305,2.4437,2.44234,2.44234,9000000.0
2008-12-30 15:41:00,2.44205,2.44207,2.44167,2.44167,11000000.0
2008-12-30 15:42:00,2.44172,2.44223,2.44163,2.44223,8000000.0
2008-12-30 15:43:00,2.44224,2.44224,2.44129,2.4413,8000000.0
2008-12-30 15:44:00,2.44126,2.44143,2.44105,2.44131,8000000.0
2008-12-30 15:45:00,2.44131,2.44131,2.44115,2.44119,8000000.0
2008-12-30 15:46:00,2.44115,2.44159,2.44102,2.44159,10000000.0
2008-12-30 15:47:00,2.44191,2.44264,2.44191,2.44264,7000000.0
2008-12-30 15:48:00,2.44365,2.44458,2.44365,2.44458,7000000.0
2008-12-30 15:49:00,2.44449,2.4452,2.44449,2.4452,8000000.0
2008-12-30 15:50:00,2.44574,2.44615,2.44574,2.44605,8000000.0
2008-12-30 15:51:00,2.4455,2.44559,2.44543,2.44559,9000000.0
2008-12-30 15:52:00,2.44593,2.44615,2.44587,2.44606,7000000.0
2008-12-30 15:53:00,2.44577,2.44643,2.44576,2.44643,7000000.0
2008-12-30 15:54:00,2.44655,2.44663,2.44643,2.44663,11000000.0
2008-12-30 15:55:00,2.44675,2.44675,2.44593,2.44625,9000000.0
2008-12-30 15:56:00,2.44604,2.44608,2.4455,2.4455,7000000.0
2008-12-30 15:57:00,2.44612,2.44708,2.44612,2.44708,10000000.0
2008-12-30 15:58:00,2.44702,2.44856,2.44691,2.44856,10000000.0
2008-12-30 15:59:00,2.45035,2.45245,2.45035,2.45245,7000000.0
2008-12-30 16:00:00,2.45205,2.45205,2.45158,2.45191,7000000.0
2008-12-30 16:01:00,2.45198,2.45239,2.45187,2.45237,9000000.0
2008-12-30 16:02:00,2.45238,2.45296,2.45229,2.45296,8000000.0
2008-12-30 16:03:00,2.45319,2.45445,2.45319,2.45445,11000000.0
2008-12-30 16:04:00,2.45509,2.45578,2.4514,2.4514,8000000.0
2008-12-30 16:05:00,2.44981,2.451,2.44981,2.451,9000000.0
2008-12-30 16:06:00,2.45093,2.45093,2.45032,2.45049,10000000.0
2008-12-30 16:07:00,2.45023,2.45048,2.44979,2.44979,10000000.0
2008-12-30 16:08:00,2.44939,2.44939,2.4483,2.44888,8000000.0
2008-12-30 16:09:00,2.44923,2.44994,2.44923,2.44994,7000000.0
2008-12-30 16:10:00,2.45022,2.45022,2.44607,2.44607,7000000.0
2008-12-30 16:11:00,2.44685,2.44953,2.44685,2.44953,10000000.0
2008-12-30 16:12:00,2.45022,2.45046,2.45014,2.45014,9000000.0
2008-12-30 16:13:00,2.45026,2.45037,2.45018,2.45037,7000000.0
2008-12-30 16:14:00,2.4506,2.45086,2.45059,2.45064,11000000.0
2008-12-30 16:15:00,2.45092,2.45107,2.45084,2.45106,7000000.0
2008-12-30 16:16:00,2.45023,2.45119,2.44984,2.45119,7000000.0
2008-12-30 16:17:00,2.45079,2.45248,2.45073,2.45248,11000000.0
2008-12-30 16:18:00,2.45271,2.45281,2.45264,2.45264,11000000.0
2008-12-30 16:19:00,2.45257,2.45257,2.4524,2.45247,11000000.0
2008-12-30 16:20:00,2.45216,2.45216,2.45153,2.45165,9000000.0
2008-12-30 16:21:00,2.45167,2.45167,2.45126,2.45126,9000000.0
2008-12-30 16:22:00,2.45125,2.45155,2.45116,2.45155,8000000.0
2008-12-30 16:23:00,2.4515,2.45156,2.45127,2.45127,8000000.0
2008-12-30 16:24:00,2.45135,2.45147,2.45109,2.45109,10000000.0
2008-12-30 16:25:00,2.45021,2.45021,2.44901,2.44901,7000000.0
2008-12-30 16:26:00,2.44875,2.44916,2.44866,2.44916,7000000.0
2008-12-30 16:27:00,2.44951,2.44959,2.44849,2.44935,11000000.0
2008-12-30 16:28:00,2.44897,2.44926,2.44897,2.44926,11000000.0
2008-12-30 16:29:00,2.4495,2.44961,2.44941,2.44941,7000000.0
2008-12-30 16:30:00,2.44943,2.44945,2.44925,2.44941,8000000.0
2008-12-30 16:31:00,2.44963,2.45024,2.44963,2.45003,7000000.0
2008-12-30 16:32:00,2.45013,2.45119,2.45013,2.45071,8000000.0
2008-12-30 16:33:00,2.45048,2.45065,2.45046,2.4506,11000000.0
2008-12-30 16:34:00,2.45041,2.45066,2.45041,2.45066,8000000.0
2008-12-30 16:35:00,2.45029,2.45029,2.44971,2.44971,7000000.0
2008-12-30 16:36:00,2.44944,2.45153,2.44938,2.45153,8000000.0
2008-12-30 16:37:00,2.4518,2.4518,2.44838,2.44838,8000000.0
2008-12-30 16:38:00,2.44769,2.44806,2.44729,2.44806,7000000.0
2008-12-30 16:39:00,2.44815,2.44815,2.44794,2.44804,8000000.0
2008-12-30 16:40:00,2.4483,2.44872,2.4483,2.44848,11000000.0
2008-12-30 16:41:00,2.4487,2.44886,2.44869,2.44885,10000000.0
2008-12-30 16:42:00,2.44955,2.44955,2.44628,2.44628,7000000.0
2008-12-30 16:43:00,2.44896,2.44896,2.44862,2.44862,7000000.0
2008-12-30 16:44:00,2.44854,2.44906,2.44854,2.44858,7000000.0
2008-12-30 16:45:00,2.4483,2.44881,2.4483,2.44881,11000000.0
2008-12-30 16:46:00,2.44931,2.45,2.44931,2.44993,11000000.0
2008-12-30 16:47:00,2.44963,2.4497,2.44921,2.44921,7000000.0
2008-12-30 16:48:00,2.44936,2.45045,2.44936,2.45045,10000000.0
2008-12-30 16:49:00,2.45023,2.45085,2.45023,2.45085,8000000.0
2008-12-30 16:50:00,2.45084,2.45097,2.4503,2.45061,8000000.0
2008-12-30 16:51:00,2.45057,2.45108,2.45056,2.45101,9000000.0
2008-12-30 16:52:00,2.45109,2.45127,2.45109,2.45118,7000000.0
2008-12-30 16:53:00,2.45104,2.45104,2.45069,2.45069,8000000.0
2008-12-30 16:54:00,2.45079,2.45097,2.45079,2.45083,7000000.0
2008-12-30 16:55:00,2.45068,2.45123,2.4503,2.4503,11000000.0
2008-12-30 16:56:00,2.4494,2.4494,2.44896,2.44896,11000000.0
2008-12-30 16:57:00,2.44947,2.44992,2.44947,2.44992,7000000.0
2008-12-30 16:58:00,2.44983,2.44983,2.44921,2.44921,8000000.0
2008-12-30 16:59:00,2.44759,2.44901,2.44737,2.44737,7000000.0
2008-12-30 17:00:00,2.44776,2.45189,2.44776,2.4517,11000000.0
2008-12-30 17:01:00,2.45166,2.45166,2.4493,2.4493,7000000.0
2008-12-30 17:02:00,2.45103,2.45424,2.45103,2.45422,8000000.0
2008-12-30 17:03:00,2.45437,2.45518,2.45305,2.45468,7000000.0
2008-12-30 17:04:00,2.45383,2.454,2.45369,2.45378,7000000.0
2008-12-30 17:05:00,2.45377,2.45428,2.45364,2.45428,10000000.0
2008-12-30 17:06:00,2.454,2.454,2.45158,2.45158,9000000.0
2008-12-30 17:07:00,2.45142,2.45239,2.45141,2.45239,8000000.0
2008-12-30 17:08:00,2.45282,2.45361,2.45282,2.4536,9000000.0
2008-12-30 17:09:00,2.45175,2.45175,2.44919,2.44919,8000000.0
2008-12-30 17:10:00,2.44821,2.44999,2.4471,2.44999,9000000.0
2008-12-30 17:11:00,2.45008,2.45059,2.45008,2.45059,8000000.0
2008-12-30 17:12:00,2.45049,2.45049,2.44985,2.44985,7000000.0
2008-12-30 17:13:00,2.44964,2.44964,2.44863,2.44863,8000000.0
2008-12-30 17:14:00,2.44867,2.44902,2.44867,2.44902,8000000.0
2008-12-30 17:15:00,2.44958,2.44959,2.44718,2.44718,7000000.0
2008-12-30 17:16:00,2.44816,2.44897,2.44802,2.44897,10000000.0
2008-12-30 17:17:00,2.44915,2.4492,2.44742,2.44756,7000000.0
2008-12-30 17:18:00,2.44752,2.44787,2.44727,2.44787,9000000.0
2008-12-30 17:19:00,2.44883,2.44955,2.44883,2.44955,7000000.0
2008-12-30 17:20:00,2.44956,2.45015,2.44934,2.45015,8000000.0
2008-12-30 17:21:00,2.45023,2.45096,2.45023,2.45096,10000000.0
2008-12-30 17:22:00,2.45086,2.45183,2.45086,2.45117,8000000.0
2008-12-30 17:23:00,2.45132,2.45132,2.45071,2.45071,8000000.0
2008-12-30 17:24:00,2.45144,2.45144,2.45074,2.45116,7000000.0
2008-12-30 17:25:00,2.45093,2.45187,2.45072,2.45187,7000000.0
2008-12-30 17:26:00,2.45267,2.45267,2.452,2.452,7000000.0
2008-12-30 17:27:00,2.4517,2.45355,2.45156,2.45355,9000000.0
2008-12-30 17:28:00,2.45412,2.45485,2.45412,2.45485,7000000.0
2008-12-30 17:29:00,2.45457,2.455,2.45457,2.45492,8000000.0
2008-12-30 17:30:00,2.45491,2.4552,2.45491,2.45508,8000000.0
2008-12-30 17:31:00,2.45444,2.45444,2.45286,2.45319,9000000.0
2008-12-30 17:32:00,2.45457,2.4549,2.45446,2.4549,8000000.0
2008-12-30 17:33:00,2.45518,2.45518,2.45364,2.45484,11000000.0
2008-12-30 17:34:00,2.45433,2.45433,2.45298,2.45298,9000000.0
2008-12-30 17:35:00,2.45331,2.45351,2.45323,2.45343,7000000.0
2008-12-30 17:36:00,2.45306,2.45306,2.45161,2.45167,7000000.0
2008-12-30 17:37:00,2.45193,2.45267,2.45193,2.45267,7000000.0
2008-12-30 17:38:00,2.45337,2.45461,2.45337,2.45461,8000000.0
2008-12-30 17:39:00,2.45458,2.45458,2.45434,2.45438,7000000.0
2008-12-30 17:40:00,2.45436,2.45436,2.45157,2.45157,9000000.0
2008-12-30 17:41:00,2.45131,2.45151,2.45127,2.45127,8000000.0
2008-12-30 17:42:00,2.45167,2.45167,2.4507,2.4507,11000000.0
2008-12-30 17:43:00,2.45117,2.45133,2.45086,2.45086,7000000.0
2008-12-30 17:44:00,2.45189,2.4526,2.45163,2.45163,10000000.0
2008-12-30 17:45:00,2.45082,2.45082,2.45048,2.45068,7000000.0
2008-12-30 17:46:00,2.45069,2.45069,2.45039,2.45056,8000000.0
2008-12-30 17:47:00,2.45054,2.45054,2.45001,2.45029,8000000.0
2008-12-30 17:48:00,2.45022,2.45029,2.45011,2.4502,7000000.0
2008-12-30 17:49:00,2.45004,2.45004,2.44949,2.44949,7000000.0
2008-12-30 17:50:00,2.4497,2.45026,2.4497,2.45025,7000000.0
2008-12-30 17:51:00,2.45008,2.45008,2.44894,2.44923,7000000.0
2008-12-30 17:52:00,2.44896,2.44896,2.44843,2.44852,7000000.0
2008-12-30 17:53:00,2.44867,2.44867,2.44822,2.44822,7000000.0
2008-12-30 17:54:00,2.44775,2.44817,2.44762,2.44769,11000000.0
2008-12-30 17:55:00,2.4477,2.44814,2.4477,2.44814,7000000.0
2008-12-30 17:56:00,2.44946,2.44946,2.44863,2.44863,7000000.0
2008-12-30 17:57:00,2.4496,2.45118,2.4496,2.45118,10000000.0
2008-12-30 17:58:00,2.45154,2.45156,2.45105,2.45105,10000000.0
2008-12-30 17:59:00,2.45125,2.4515,2.45121,2.45142,10000000.0
2008-12-30 18:00:00,2.45069,2.45069,2.44753,2.44753,10000000.0
2008-12-30 18:01:00,2.44767,2.4478,2.44705,2.4478,8000000.0
2008-12-30 18:02:00,2.449,2.44909,2.4485,2.4485,8000000.0
2008-12-30 18:03:00,2.44824,2.44856,2.44814,2.44816,10000000.0
2008-12-30 18:04:00,2.44728,2.44728,2.44595,2.44621,8000000.0
2008-12-30 18:05:00,2.44613,2.44627,2.44559,2.44559,10000000.0
2008-12-30 18:06:00,2.44561,2.44561,2.44535,2.44535,10000000.0
2008-12-30 18:07:00,2.44534,2.44534,2.4452,2.44531,8000000.0
2008-12-30 18:08:00,2.44566,2.4458,2.4456,2.44572,8000000.0
2008-12-30 18:09:00,2.44545,2.44545,2.44341,2.44354,8000000.0
2008-12-30 18:10:00,2.44269,2.44289,2.44218,2.44218,11000000.0
2008-12-30 18:11:00,2.4425,2.44359,2.4425,2.44359,7000000.0
2008-12-30 18:12:00,2.44414,2.44557,2.44399,2.44557,9000000.0
2008-12-30 18:13:00,2.44606,2.44644,2.44597,2.44597,11000000.0
2008-12-30 18:14:00,2.44554,2.44554,2.44339,2.44339,7000000.0
2008-12-30 18:15:00,2.4435,2.44491,2.4435,2.44491,8000000.0
2008-12-30 18:16:00,2.44502,2.44512,2.44491,2.44491,11000000.0
2008-12-30 18:17:00,2.4453,2.4453,2.44413,2.44413,10000000.0
2008-12-30 18:18:00,2.44398,2.44471,2.44398,2.44471,8000000.0
2008-12-30 18:19:00,2.44511,2.44689,2.44511,2.44689,9000000.0
2008-12-30 18:20:00,2.44648,2.44648,2.4452,2.4452,7000000.0
2008-12-30 18:21:00,2.44587,2.44596,2.44391,2.44567,11000000.0
2008-12-30 18:22:00,2.44661,2.44866,2.4462,2.44866,11000000.0
2008-12-30 18:23:00,2.44753,2.4488,2.44731,2.44731,8000000.0
2008-12-30 18:24:00,2.44484,2.44521,2.44458,2.44521,10000000.0
2008-12-30 18:25:00,2.44526,2.44673,2.44517,2.44673,7000000.0
2008-12-30 18:26:00,2.44869,2.45098,2.44869,2.45098,8000000.0
2008-12-30 18:27:00,2.45105,2.45112,2.45027,2.45027,7000000.0
2008-12-30 18:28:00,2.45059,2.45116,2.45059,2.45116,7000000.0
2008-12-30 18:29:00,2.45145,2.45227,2.45145,2.45227,7000000.0
2008-12-30 18:30:00,2.45241,2.45254,2.45224,2.45254,8000000.0
2008-12-30 18:31:00,2.45263,2.45263,2.45245,2.45245,9000000.0
2008-12-30 18:32:00,2.45249,2.45263,2.45239,2.45251,11000000.0
2008-12-30 18:33:00,2.45257,2.45269,2.45253,2.4526,11000000.0
2008-12-30 18:34:00,2.45146,2.45146,2.44755,2.44755,7000000.0
2008-12-30 18:35:00,2.44815,2.45059,2.44815,2.44826,8000000.0
2008-12-30 18:36:00,2.44735,2.44849,2.44684,2.44849,7000000.0
2008-12-30 18:37:00,2.44911,2.4497,2.44911,2.44934,8000000.0
2008-12-30 18:38:00,2.44908,2.44939,2.44878,2.44878,8000000.0
2008-12-30 18:39:00,2.44858,2.44905,2.44821,2.44821,7000000.0
2008-12-30 18:40:00,2.44833,2.44833,2.4477,2.4477,7000000.0
2008-12-30 18:41:00,2.44761,2.44822,2.44761,2.44822,8000000.0
2008-12-30 18:42:00,2.4486,2.44861,2.44818,2.44818,11000000.0
2008-12-30 18:43:00,2.44771,2.44794,2.44763,2.44794,8000000.0
2008-12-30 18:44:00,2.44735,2.44735,2.44603,2.44603,7000000.0
2008-12-30 18:45:00,2.44619,2.44619,2.44546,2.44546,11000000.0
2008-12-30 18:46:00,2.44515,2.44515,2.4448,2.44506,9000000.0
2008-12-30 18:47:00,2.44513,2.44535,2.44507,2.44507,8000000.0
2008-12-30 18:48:00,2.44528,2.44528,2.44502,2.44505,9000000.0
2008-12-30 18:49:00,2.44505,2.44515,2.44492,2.44504,7000000.0
2008-12-30 18:50:00,2.44554,2.44707,2.44554,2.44707,11000000.0
2008-12-30 18:51:00,2.44683,2.44683,2.44537,2.44537,5000000.0
2008-12-30 18:52:00,2.44524,2.44561,2.44524,2.44561,8000000.0
2008-12-30 18:53:00,2.44565,2.44599,2.44552,2.44599,11000000.0
2008-12-30 18:54:00,2.44586,2.44615,2.44576,2.44615,7000000.0
2008-12-30 18:55:00,2.44682,2.44693,2.44682,2.44682,7000000.0
2008-12-30 18:56:00,2.44701,2.44741,2.44701,2.44708,7000000.0
2008-12-30 18:57:00,2.44698,2.44698,2.44607,2.44607,10000000.0
2008-12-30 18:58:00,2.44578,2.44578,2.44471,2.44471,9000000.0
2008-12-30 18:59:00,2.44431,2.44431,2.44243,2.44243,8000000.0
2008-12-30 19:00:00,2.4419,2.44233,2.4419,2.44216,7000000.0
2008-12-30 19:01:00,2.44171,2.44233,2.4416,2.44233,7000000.0
2008-12-30 19:02:00,2.44253,2.4431,2.4424,2.4431,8000000.0
2008-12-30 19:03:00,2.44322,2.44325,2.44299,2.44299,7000000.0
2008-12-30 19:04:00,2.44354,2.44359,2.44334,2.44334,8000000.0
2008-12-30 19:05:00,2.44312,2.44328,2.44304,2.44322,8000000.0
2008-12-30 19:06:00,2.44378,2.44519,2.44369,2.44519,8000000.0
2008-12-30 19:07:00,2.44552,2.44552,2.44527,2.44546,9000000.0
2008-12-30 19:08:00,2.44548,2.4455,2.44516,2.4455,8000000.0
2008-12-30 19:09:00,2.44551,2.4468,2.44551,2.4468,7000000.0
2008-12-30 19:10:00,2.44763,2.44872,2.44763,2.44872,11000000.0
2008-12-30 19:11:00,2.44885,2.44925,2.44885,2.44918,10000000.0
2008-12-30 19:12:00,2.44975,2.44981,2.44779,2.44779,7000000.0
2008-12-30 19:13:00,2.44744,2.44795,2.44603,2.44735,10000000.0
2008-12-30 19:14:00,2.44711,2.44711,2.44608,2.44608,8000000.0
2008-12-30 19:15:00,2.44598,2.44598,2.44551,2.44551,10000000.0
2008-12-30 19:16:00,2.44504,2.44504,2.44369,2.44369,8000000.0
2008-12-30 19:17:00,2.44367,2.44459,2.44367,2.44459,10000000.0
2008-12-30 19:18:00,2.44464,2.44482,2.4446,2.44479,11000000.0
2008-12-30 19:19:00,2.44488,2.44515,2.44472,2.44472,8000000.0
2008-12-30 19:20:00,2.44482,2.44499,2.44482,2.44494,11000000.0
2008-12-30 19:21:00,2.44485,2.44485,2.44432,2.44432,10000000.0
2008-12-30 19:22:00,2.44414,2.44414,2.44334,2.44343,9000000.0
2008-12-30 19:23:00,2.44364,2.44456,2.44364,2.44456,8000000.0
2008-12-30 19:24:00,2.44478,2.44506,2.44478,2.44487,9000000.0
2008-12-30 19:25:00,2.44516,2.44536,2.44502,2.44536,9000000.0
2008-12-30 19:26:00,2.44529,2.44529,2.44483,2.44483,7000000.0
2008-12-30 19:27:00,2.44475,2.44507,2.44475,2.44505,8000000.0
2008-12-30 19:28:00,2.44506,2.44506,2.44464,2.44464,10000000.0
2008-12-30 19:29:00,2.44393,2.44393,2.44264,2.44264,7000000.0
2008-12-30 19:30:00,2.44297,2.44398,2.44297,2.44398,10000000.0
2008-12-30 19:31:00,2.44447,2.44509,2.44447,2.44509,7000000.0
2008-12-30 19:32:00,2.44593,2.44734,2.44593,2.44734,10000000.0
2008-12-30 19:33:00,2.44599,2.44649,2.44599,2.44636,7000000.0
2008-12-30 19:34:00,2.44647,2.44723,2.44647,2.44723,8000000.0
2008-12-30 19:35:00,2.44741,2.44741,2.44701,2.44701,7000000.0
2008-12-30 19:36:00,2.44671,2.44671,2.44618,2.44618,7000000.0
2008-12-30 19:37:00,2.44584,2.44584,2.44472,2.44472,8000000.0
2008-12-30 19:38:00,2.44487,2.44487,2.44447,2.44466,8000000.0
2008-12-30 19:39:00,2.44421,2.44446,2.44404,2.44404,8000000.0
2008-12-30 19:40:00,2.44399,2.44472,2.44396,2.44457,7000000.0
2008-12-30 19:41:00,2.44382,2.44382,2.4431,2.44363,9000000.0
2008-12-30 19:42:00,2.44368,2.44444,2.44368,2.44444,7000000.0
2008-12-30 19:43:00,2.44476,2.44578,2.44362,2.44362,11000000.0
2008-12-30 19:44:00,2.44269,2.44269,2.44252,2.44252,8000000.0
2008-12-30 19:45:00,2.44183,2.44183,2.44138,2.44147,9000000.0
2008-12-30 19:46:00,2.4417,2.44211,2.4417,2.44211,7000000.0
2008-12-30 19:47:00,2.44236,2.44248,2.44232,2.44244,9000000.0
2008-12-30 19:48:00,2.4424,2.44248,2.441,2.44106,8000000.0
2008-12-30 19:49:00,2.44123,2.44176,2.44121,2.44176,7000000.0
2008-12-30 19:50:00,2.44145,2.44145,2.44115,2.44115,7000000.0
2008-12-30 19:51:00,2.44141,2.44141,2.44101,2.44135,7000000.0
2008-12-30 19:52:00,2.44137,2.44198,2.44137,2.44198,7000000.0
2008-12-30 19:53:00,2.44188,2.44202,2.44183,2.44202,7000000.0
2008-12-30 19:54:00,2.44218,2.44247,2.44207,2.44247,8000000.0
2008-12-30 19:55:00,2.44249,2.44269,2.44249,2.44253,8000000.0
2008-12-30 19:56:00,2.44253,2.44253,2.44221,2.44238,8000000.0
2008-12-30 19:57:00,2.44244,2.44251,2.44244,2.44251,7000000.0
2008-12-30 19:58:00,2.44249,2.44354,2.44246,2.44354,10000000.0
2008-12-30 19:59:00,2.44437,2.44475,2.44427,2.44446,8000000.0
2008-12-30 20:00:00,2.44498,2.44505,2.44421,2.44421,7000000.0
2008-12-30 20:01:00,2.44406,2.44406,2.44377,2.44378,7000000.0
2008-12-30 20:02:00,2.44371,2.444,2.44371,2.44391,7000000.0
2008-12-30 20:03:00,2.44431,2.44576,2.44431,2.44573,9000000.0
2008-12-30 20:04:00,2.44605,2.44646,2.44605,2.44646,9000000.0
2008-12-30 20:05:00,2.44606,2.44606,2.44434,2.44434,9000000.0
2008-12-30 20:06:00,2.44407,2.44483,2.44407,2.44442,11000000.0
2008-12-30 20:07:00,2.44423,2.44462,2.44423,2.44458,10000000.0
2008-12-30 20:08:00,2.44491,2.44494,2.44454,2.44475,8000000.0
2008-12-30 20:09:00,2.44467,2.44471,2.44456,2.44458,7000000.0
2008-12-30 20:10:00,2.44456,2.44491,2.44456,2.44467,8000000.0
2008-12-30 20:11:00,2.44415,2.44438,2.44407,2.44407,8000000.0
2008-12-30 20:12:00,2.44416,2.44427,2.44394,2.44394,7000000.0
2008-12-30 20:13:00,2.4439,2.4439,2.44373,2.44378,10000000.0
2008-12-30 20:14:00,2.44376,2.44408,2.44374,2.44408,7000000.0
2008-12-30 20:15:00,2.44412,2.4444,2.44412,2.44426,7000000.0
2008-12-30 20:16:00,2.44414,2.44556,2.44414,2.44556,7000000.0
2008-12-30 20:17:00,2.44583,2.44675,2.44583,2.44675,11000000.0
2008-12-30 20:18:00,2.44692,2.44702,2.44684,2.44695,9000000.0
2008-12-30 20:19:00,2.44668,2.4473,2.44668,2.4473,8000000.0
2008-12-30 20:20:00,2.44723,2.44747,2.44723,2.44747,7000000.0
2008-12-30 20:21:00,2.44767,2.44779,2.44755,2.44774,11000000.0
2008-12-30 20:22:00,2.44762,2.44762,2.44702,2.44702,7000000.0
2008-12-30 20:23:00,2.44701,2.44727,2.44694,2.44725,7000000.0
2008-12-30 20:24:00,2.44763,2.44792,2.44763,2.44778,8000000.0
2008-12-30 20:25:00,2.4476,2.44786,2.4476,2.44785,11000000.0
2008-12-30 20:26:00,2.44783,2.44783,2.44767,2.4477,8000000.0
2008-12-30 20:27:00,2.44767,2.44784,2.44767,2.44784,5000000.0
2008-12-30 20:28:00,2.44779,2.4479,2.44762,2.44762,7000000.0
2008-12-30 20:29:00,2.4475,2.4475,2.44683,2.44689,8000000.0
2008-12-30 20:30:00,2.44666,2.44682,2.44658,2.44676,8000000.0
2008-12-30 20:31:00,2.44718,2.44721,2.44711,2.44718,7000000.0
2008-12-30 20:32:00,2.44719,2.44725,2.44709,2.44725,7000000.0
2008-12-30 20:33:00,2.4466,2.44744,2.44548,2.44548,7000000.0
2008-12-30 20:34:00,2.44735,2.44741,2.44716,2.44724,8000000.0
2008-12-30 20:35:00,2.44714,2.44735,2.44714,2.44724,9000000.0
2008-12-30 20:36:00,2.44687,2.44716,2.44687,2.44716,7000000.0
2008-12-30 20:37:00,2.44718,2.44718,2.447,2.44702,11000000.0
2008-12-30 20:38:00,2.44708,2.44708,2.44689,2.44693,10000000.0
2008-12-30 20:39:00,2.44673,2.44673,2.44646,2.44646,9000000.0
2008-12-30 20:40:00,2.44664,2.44673,2.44645,2.44645,8000000.0
2008-12-30 20:41:00,2.44624,2.44624,2.44567,2.44567,8000000.0
2008-12-30 20:42:00,2.44531,2.44531,2.44374,2.44375,11000000.0
2008-12-30 20:43:00,2.44443,2.4447,2.44421,2.4447,8000000.0
2008-12-30 20:44:00,2.44467,2.44543,2.44467,2.44506,10000000.0
2008-12-30 20:45:00,2.4451,2.44559,2.44504,2.44559,7000000.0
2008-12-30 20:46:00,2.44583,2.44758,2.44583,2.44758,8000000.0
2008-12-30 20:47:00,2.44725,2.44725,2.447,2.447,7000000.0
2008-12-30 20:48:00,2.44626,2.44626,2.44497,2.44512,10000000.0
2008-12-30 20:49:00,2.44502,2.44515,2.44502,2.44502,7000000.0
2008-12-30 20:50:00,2.44513,2.44518,2.44501,2.44518,8000000.0
2008-12-30 20:51:00,2.44541,2.44551,2.44531,2.44551,9000000.0
2008-12-30 20:52:00,2.44552,2.44552,2.44538,2.44549,11000000.0
2008-12-30 20:53:00,2.44556,2.44581,2.44538,2.44554,11000000.0
2008-12-30 20:54:00,2.44599,2.44607,2.44594,2.44607,11000000.0
2008-12-30 20:55:00,2.4452,2.44593,2.44509,2.44512,8000000.0
2008-12-30 20:56:00,2.44613,2.44623,2.44608,2.4462,7000000.0
2008-12-30 20:57:00,2.44602,2.44635,2.44593,2.44635,9000000.0
2008-12-30 20:58:00,2.44643,2.44643,2.44595,2.44595,7000000.0
2008-12-30 20:59:00,2.44615,2.4463,2.44615,2.44628,7000000.0
2008-12-30 21:00:00,2.44623,2.44661,2.44608,2.44661,7000000.0
2008-12-30 21:01:00,2.44704,2.44808,2.44704,2.44808,7000000.0
2008-12-30 21:02:00,2.44843,2.44851,2.44813,2.44813,7000000.0
2008-12-30 21:03:00,2.4478,2.44796,2.4478,2.44786,8000000.0
2008-12-30 21:04:00,2.44762,2.44762,2.44717,2.44717,7000000.0
2008-12-30 21:05:00,2.44755,2.44796,2.44754,2.44796,8000000.0
2008-12-30 21:06:00,2.44805,2.44813,2.44767,2.44767,8000000.0
2008-12-30 21:07:00,2.44758,2.44758,2.44714,2.44723,8000000.0
2008-12-30 21:08:00,2.44707,2.44716,2.44696,2.44696,10000000.0
2008-12-30 21:09:00,2.44712,2.44737,2.44712,2.44728,10000000.0
2008-12-30 21:10:00,2.44738,2.44738,2.44722,2.44722,8000000.0
2008-12-30 21:11:00,2.44713,2.44718,2.44704,2.44704,7000000.0
2008-12-30 21:12:00,2.44698,2.44707,2.44698,2.44706,8000000.0
2008-12-30 21:13:00,2.44679,2.44679,2.44601,2.44601,10000000.0
2008-12-30 21:14:00,2.44589,2.44598,2.44578,2.44596,8000000.0
2008-12-30 21:15:00,2.44482,2.44527,2.44204,2.44261,8000000.0
2008-12-30 21:16:00,2.44609,2.44621,2.44604,2.44604,7000000.0
2008-12-30 21:17:00,2.44621,2.44659,2.44621,2.44659,8000000.0
2008-12-30 21:18:00,2.44672,2.44672,2.44628,2.44628,7000000.0
2008-12-30 21:19:00,2.44302,2.4431,2.44172,2.44285,9000000.0
2008-12-30 21:20:00,2.44615,2.44703,2.44615,2.44674,11000000.0
2008-12-30 21:21:00,2.44558,2.44558,2.44242,2.44308,10000000.0
2008-12-30 21:22:00,2.44312,2.44312,2.44281,2.44296,10000000.0
2008-12-30 21:23:00,2.44301,2.44307,2.44291,2.44304,7000000.0
2008-12-30 21:24:00,2.44332,2.44443,2.44332,2.44357,11000000.0
2008-12-30 21:25:00,2.44399,2.44416,2.44399,2.44416,7000000.0
2008-12-30 21:26:00,2.44407,2.44417,2.44402,2.44417,7000000.0
2008-12-30 21:27:00,2.44415,2.44419,2.44401,2.44412,7000000.0
2008-12-30 21:28:00,2.44421,2.44426,2.44405,2.44426,7000000.0
2008-12-30 21:29:00,2.44398,2.44398,2.44374,2.44375,8000000.0
2008-12-30 21:30:00,2.44363,2.4443,2.44363,2.4443,8000000.0
2008-12-30 21:31:00,2.44445,2.44445,2.44399,2.44399,8000000.0
2008-12-30 21:32:00,2.4432,2.44423,2.44277,2.4428,7000000.0
2008-12-30 21:33:00,2.44448,2.44461,2.4442,2.44432,11000000.0
2008-12-30 21:34:00,2.44425,2.44425,2.44403,2.44409,11000000.0
2008-12-30 21:35:00,2.44399,2.44418,2.44395,2.44416,11000000.0
2008-12-30 21:36:00,2.44366,2.44383,2.44352,2.44357,8000000.0
2008-12-30 21:37:00,2.44347,2.44347,2.44321,2.44343,8000000.0
2008-12-30 21:38:00,2.44331,2.44349,2.44326,2.44349,8000000.0
2008-12-30 21:39:00,2.44355,2.44355,2.44346,2.44348,9000000.0
2008-12-30 21:40:00,2.44357,2.44417,2.44357,2.44406,7000000.0
2008-12-30 21:41:00,2.44424,2.44424,2.44291,2.44291,9000000.0
2008-12-30 21:42:00,2.44147,2.44261,2.44147,2.44261,7000000.0
2008-12-30 21:43:00,2.443,2.443,2.4426,2.4426,11000000.0
2008-12-30 21:44:00,2.44425,2.44554,2.44425,2.44513,8000000.0
2008-12-30 21:45:00,2.44603,2.44738,2.44603,2.44721,10000000.0
2008-12-30 21:46:00,2.44715,2.44715,2.447,2.44712,8000000.0
2008-12-30 21:47:00,2.44757,2.44757,2.44501,2.44501,8000000.0
2008-12-30 21:48:00,2.44456,2.44456,2.44436,2.4444,8000000.0
2008-12-30 21:49:00,2.44431,2.44433,2.44419,2.44427,8000000.0
2008-12-30 21:50:00,2.44431,2.44435,2.44425,2.44427,8000000.0
2008-12-30 21:51:00,2.44403,2.44403,2.44144,2.44144,7000000.0
2008-12-30 21:52:00,2.44115,2.44116,2.44109,2.44109,7000000.0
2008-12-30 21:53:00,2.4409,2.44109,2.4408,2.44107,7000000.0
2008-12-30 21:54:00,2.43977,2.43977,2.43885,2.43929,7000000.0
2008-12-30 21:55:00,2.43895,2.43895,2.43864,2.43888,7000000.0
2008-12-30 21:56:00,2.43889,2.43889,2.43874,2.43875,8000000.0
2008-12-30 21:57:00,2.43884,2.43893,2.43875,2.43875,7000000.0
2008-12-30 21:58:00,2.43853,2.43853,2.43794,2.43794,7000000.0
2008-12-30 21:59:00,2.43791,2.43846,2.43788,2.43832,8000000.0
2008-12-30 22:00:00,2.4396,2.43986,2.43771,2.43771,10000000.0
2008-12-30 22:01:00,2.43767,2.4382,2.43762,2.4382,9000000.0
2008-12-30 22:02:00,2.4396,2.44005,2.4396,2.44005,8000000.0
2008-12-30 22:03:00,2.44012,2.44021,2.44004,2.44018,11000000.0
2008-12-30 22:04:00,2.44031,2.44071,2.44031,2.44071,5000000.0
2008-12-30 22:05:00,2.43993,2.4401,2.43935,2.4397,10000000.0
2008-12-30 22:06:00,2.44102,2.44103,2.44097,2.441,7000000.0
2008-12-30 22:07:00,2.44108,2.44108,2.4408,2.44088,8000000.0
2008-12-30 22:08:00,2.44093,2.44119,2.44093,2.44093,8000000.0
2008-12-30 22:09:00,2.44079,2.4409,2.4407,2.44071,9000000.0
2008-12-30 22:10:00,2.44037,2.44045,2.44035,2.44039,8000000.0
2008-12-30 22:11:00,2.44074,2.4408,2.44056,2.44056,9000000.0
2008-12-30 22:12:00,2.44012,2.44012,2.43873,2.43957,8000000.0
2008-12-30 22:13:00,2.44042,2.4405,2.44033,2.44033,7000000.0
2008-12-30 22:14:00,2.44031,2.44031,2.43996,2.43996,11000000.0
2008-12-30 22:15:00,2.43997,2.44013,2.4381,2.44013,8000000.0
2008-12-30 22:16:00,2.44004,2.4401,2.43984,2.43985,9000000.0
2008-12-30 22:17:00,2.43964,2.43964,2.439,2.439,7000000.0
2008-12-30 22:18:00,2.43789,2.43789,2.43597,2.43649,8000000.0
2008-12-30 22:19:00,2.43912,2.43933,2.43912,2.43933,7000000.0
2008-12-30 22:20:00,2.43916,2.43916,2.43898,2.43898,7000000.0
2008-12-30 22:21:00,2.43897,2.43907,2.43897,2.43905,9000000.0
2008-12-30 22:22:00,2.43913,2.43929,2.43913,2.43926,7000000.0
2008-12-30 22:23:00,2.4363,2.43689,2.4362,2.43686,9000000.0
2008-12-30 22:24:00,2.43893,2.43935,2.43893,2.43935,7000000.0
2008-12-30 22:25:00,2.43941,2.43946,2.43919,2.43943,8000000.0
2008-12-30 22:26:00,2.43922,2.4397,2.43921,2.4397,9000000.0
2008-12-30 22:27:00,2.44034,2.44091,2.44012,2.44012,8000000.0
2008-12-30 22:28:00,2.43966,2.43988,2.4395,2.4395,8000000.0
2008-12-30 22:29:00,2.43916,2.43926,2.43891,2.43891,10000000.0
2008-12-30 22:30:00,2.43884,2.43915,2.43881,2.43915,7000000.0
2008-12-30 22:31:00,2.43886,2.43898,2.43868,2.43868,9000000.0
2008-12-30 22:32:00,2.43841,2.4387,2.43841,2.43863,8000000.0
2008-12-30 22:33:00,2.43853,2.43853,2.4374,2.4374,7000000.0
2008-12-30 22:34:00,2.43695,2.43695,2.43685,2.43691,7000000.0
2008-12-30 22:35:00,2.43701,2.4371,2.43692,2.437,8000000.0
2008-12-30 22:36:00,2.43721,2.4374,2.43721,2.4374,10000000.0
2008-12-30 22:37:00,2.43746,2.43825,2.43746,2.43825,7000000.0
2008-12-30 22:38:00,2.43864,2.43942,2.43864,2.43935,8000000.0
2008-12-30 22:39:00,2.4391,2.43929,2.4391,2.43929,9000000.0
2008-12-30 22:40:00,2.43956,2.43986,2.43951,2.43986,7000000.0
2008-12-30 22:41:00,2.43967,2.43967,2.43931,2.43944,8000000.0
2008-12-30 22:42:00,2.43935,2.43938,2.43857,2.43857,7000000.0
2008-12-30 22:43:00,2.43829,2.43835,2.4382,2.43828,7000000.0
2008-12-30 22:44:00,2.43827,2.43827,2.43814,2.43814,7000000.0
2008-12-30 22:45:00,2.43806,2.43818,2.43793,2.43816,7000000.0
2008-12-30 22:46:00,2.43847,2.43855,2.43834,2.43845,8000000.0
2008-12-30 22:47:00,2.43839,2.43845,2.43834,2.43834,11000000.0
2008-12-30 22:48:00,2.43825,2.43834,2.43499,2.43499,8000000.0
2008-12-30 22:49:00,2.43428,2.43436,2.43416,2.43426,7000000.0
2008-12-30 22:50:00,2.43416,2.43416,2.43388,2.43401,7000000.0
2008-12-30 22:51:00,2.43416,2.4377,2.43416,2.4377,10000000.0
2008-12-30 22:52:00,2.4378,2.43781,2.43746,2.43781,8000000.0
2008-12-30 22:53:00,2.43794,2.43802,2.43772,2.43772,7000000.0
2008-12-30 22:54:00,2.4374,2.4374,2.43532,2.43532,5000000.0
2008-12-30 22:55:00,2.43541,2.43541,2.4349,2.4349,7000000.0
2008-12-30 22:56:00,2.43723,2.43723,2.4364,2.4364,7000000.0
2008-12-30 22:57:00,2.43498,2.43498,2.43447,2.43455,7000000.0
2008-12-30 22:58:00,2.43459,2.43468,2.43438,2.4346,9000000.0
2008-12-30 22:59:00,2.43448,2.43508,2.43448,2.43508,7000000.0
2008-12-30 23:00:00,2.4353,2.43532,2.43512,2.43532,8000000.0
2008-12-30 23:01:00,2.43538,2.43558,2.43538,2.43558,8000000.0
2008-12-30 23:02:00,2.43563,2.43563,2.43431,2.43452,8000000.0
2008-12-30 23:03:00,2.43435,2.43443,2.43428,2.43429,7000000.0
2008-12-30 23:04:00,2.43431,2.43445,2.43424,2.43424,8000000.0
2008-12-30 23:05:00,2.43415,2.43416,2.43386,2.43386,8000000.0
2008-12-30 23:06:00,2.43341,2.43392,2.43341,2.43366,9000000.0
2008-12-30 23:07:00,2.43389,2.43389,2.43372,2.43378,10000000.0
2008-12-30 23:08:00,2.43375,2.43384,2.43372,2.43372,7000000.0
2008-12-30 23:09:00,2.43371,2.43371,2.43354,2.43362,9000000.0
2008-12-30 23:10:00,2.43368,2.43395,2.43356,2.43395,11000000.0
2008-12-30 23:11:00,2.434,2.4343,2.434,2.43412,7000000.0
2008-12-30 23:12:00,2.43403,2.43455,2.43403,2.43455,7000000.0
2008-12-30 23:13:00,2.43455,2.43455,2.43433,2.43451,7000000.0
2008-12-30 23:14:00,2.43455,2.43458,2.43439,2.43453,11000000.0
2008-12-30 23:15:00,2.4345,2.4353,2.4345,2.4353,9000000.0
2008-12-30 23:16:00,2.43485,2.43485,2.43425,2.43457,11000000.0
2008-12-30 23:17:00,2.43494,2.43515,2.43483,2.43483,7000000.0
2008-12-30 23:18:00,2.43496,2.43506,2.43492,2.43495,8000000.0
2008-12-30 23:19:00,2.43486,2.43528,2.43481,2.43528,7000000.0
2008-12-30 23:20:00,2.4353,2.4353,2.43465,2.43465,9000000.0
2008-12-30 23:21:00,2.43451,2.43451,2.43435,2.43441,9000000.0
2008-12-30 23:22:00,2.43439,2.43456,2.43439,2.43454,5000000.0
2008-12-30 23:23:00,2.43452,2.43467,2.43452,2.43456,8000000.0
2008-12-30 23:24:00,2.43487,2.43514,2.43487,2.43514,7000000.0
2008-12-30 23:25:00,2.43518,2.43518,2.4348,2.43485,7000000.0
2008-12-30 23:26:00,2.43412,2.4343,2.43412,2.43425,8000000.0
2008-12-30 23:27:00,2.43486,2.435,2.43485,2.4349,8000000.0
2008-12-30 23:28:00,2.43493,2.43493,2.43475,2.43481,10000000.0
2008-12-30 23:29:00,2.43475,2.43475,2.43441,2.43461,9000000.0
2008-12-30 23:30:00,2.43435,2.43435,2.43392,2.43392,8000000.0
2008-12-30 23:31:00,2.43384,2.43384,2.43025,2.43025,7000000.0
2008-12-30 23:32:00,2.43068,2.43108,2.43068,2.43075,8000000.0
2008-12-30 23:33:00,2.43016,2.43033,2.4301,2.4301,7000000.0
2008-12-30 23:34:00,2.43017,2.43054,2.43017,2.43054,11000000.0
2008-12-30 23:35:00,2.43058,2.43143,2.43058,2.43143,9000000.0
2008-12-30 23:36:00,2.43173,2.43183,2.43166,2.43182,7000000.0
2008-12-30 23:37:00,2.43172,2.43172,2.43127,2.43127,9000000.0
2008-12-30 23:38:00,2.43105,2.43143,2.43105,2.43138,8000000.0
2008-12-30 23:39:00,2.43133,2.43133,2.43095,2.43106,10000000.0
2008-12-30 23:40:00,2.43158,2.43189,2.43158,2.43169,7000000.0
2008-12-30 23:41:00,2.43162,2.43168,2.4316,2.4316,11000000.0
2008-12-30 23:42:00,2.43154,2.43157,2.43141,2.43142,8000000.0
2008-12-30 23:43:00,2.43132,2.43152,2.43132,2.43151,7000000.0
2008-12-30 23:44:00,2.43186,2.43299,2.43186,2.43296,7000000.0
2008-12-30 23:45:00,2.43165,2.43167,2.43142,2.43167,7000000.0
2008-12-30 23:46:00,2.43152,2.43159,2.43093,2.43093,8000000.0
2008-12-30 23:47:00,2.43091,2.43098,2.43046,2.43098,8000000.0
2008-12-30 23:48:00,2.43105,2.43105,2.43043,2.43043,7000000.0
2008-12-30 23:49:00,2.43047,2.43056,2.43033,2.43054,10000000.0
2008-12-30 23:50:00,2.43058,2.43201,2.43058,2.43201,8000000.0
2008-12-30 23:51:00,2.43162,2.43162,2.43117,2.43117,7000000.0
2008-12-30 23:52:00,2.43065,2.4307,2.43051,2.43063,11000000.0
2008-12-30 23:53:00,2.43029,2.43029,2.42931,2.42934,8000000.0
2008-12-30 23:54:00,2.42724,2.42996,2.42724,2.42895,9000000.0
2008-12-30 23:55:00,2.42883,2.42932,2.42879,2.42926,10000000.0
2008-12-30 23:56:00,2.42933,2.42954,2.42918,2.42918,8000000.0
2008-12-30 23:57:00,2.42866,2.42867,2.42847,2.42867,8000000.0
2008-12-30 23:58:00,2.42871,2.42932,2.42871,2.42932,7000000.0
2008-12-30 23:59:00,2.42823,2.42846,2.42815,2.4284,9000000.0
2008-12-31 00:00:00,2.42841,2.4286,2.42841,2.4286,7000000.0
2008-12-31 00:01:00,2.42871,2.42871,2.42843,2.42868,8000000.0
2008-12-31 00:02:00,2.42901,2.42928,2.42901,2.42921,8000000.0
2008-12-31 00:03:00,2.42938,2.42988,2.42938,2.42973,10000000.0
2008-12-31 00:04:00,2.43008,2.43051,2.43005,2.43051,7000000.0
2008-12-31 00:05:00,2.43041,2.43041,2.42947,2.43023,11000000.0
2008-12-31 00:06:00,2.43079,2.43094,2.43078,2.43078,10000000.0
2008-12-31 00:07:00,2.43084,2.43144,2.43084,2.43144,8000000.0
2008-12-31 00:08:00,2.43104,2.43104,2.43073,2.43087,6000000.0
2008-12-31 00:09:00,2.43216,2.43363,2.43216,2.43345,7000000.0
2008-12-31 00:10:00,2.43376,2.43376,2.42975,2.42975,8000000.0
2008-12-31 00:11:00,2.42961,2.42961,2.42821,2.42821,11000000.0
2008-12-31 00:12:00,2.42822,2.42984,2.42822,2.42984,7000000.0
2008-12-31 00:13:00,2.4301,2.43163,2.4301,2.43163,8000000.0
2008-12-31 00:14:00,2.43147,2.43201,2.43114,2.43201,8000000.0
2008-12-31 00:15:00,2.43241,2.43241,2.43216,2.43218,8000000.0
2008-12-31 00:16:00,2.43253,2.43449,2.43253,2.43449,7000000.0
2008-12-31 00:17:00,2.4348,2.43502,2.43467,2.43467,9000000.0
2008-12-31 00:18:00,2.43454,2.4348,2.43453,2.4348,10000000.0
2008-12-31 00:19:00,2.43476,2.435,2.43467,2.43484,11000000.0
2008-12-31 00:20:00,2.43688,2.437,2.43688,2.43695,8000000.0
2008-12-31 00:21:00,2.43476,2.43504,2.43476,2.43501,7000000.0
2008-12-31 00:22:00,2.43513,2.4352,2.43512,2.43516,9000000.0
2008-12-31 00:23:00,2.43518,2.43518,2.43493,2.43508,8000000.0
2008-12-31 00:24:00,2.4351,2.4351,2.43492,2.43503,10000000.0
2008-12-31 00:25:00,2.43527,2.43586,2.43527,2.43586,9000000.0
2008-12-31 00:26:00,2.43608,2.4374,2.43602,2.4374,7000000.0
2008-12-31 00:27:00,2.43851,2.43884,2.43847,2.43847,9000000.0
2008-12-31 00:28:00,2.43809,2.43866,2.438,2.43866,9000000.0
2008-12-31 00:29:00,2.43901,2.43943,2.43901,2.43943,8000000.0
2008-12-31 00:30:00,2.43986,2.43986,2.43823,2.43886,11000000.0
2008-12-31 00:31:00,2.43963,2.43969,2.4395,2.43951,8000000.0
2008-12-31 00:32:00,2.43968,2.43986,2.43964,2.43986,8000000.0
2008-12-31 00:33:00,2.43981,2.43994,2.43976,2.43976,7000000.0
2008-12-31 00:34:00,2.43973,2.43975,2.43957,2.43973,8000000.0
2008-12-31 00:35:00,2.43976,2.43976,2.4396,2.43964,10000000.0
2008-12-31 00:36:00,2.43962,2.43962,2.43937,2.43951,7000000.0
2008-12-31 00:37:00,2.44025,2.4439,2.44025,2.44251,8000000.0
2008-12-31 00:38:00,2.43883,2.43951,2.43878,2.43951,7000000.0
2008-12-31 00:39:00,2.43983,2.44022,2.4398,2.44022,10000000.0
2008-12-31 00:40:00,2.44133,2.44312,2.43936,2.43936,7000000.0
2008-12-31 00:41:00,2.43875,2.44041,2.43875,2.44041,10000000.0
2008-12-31 00:42:00,2.44055,2.44055,2.43989,2.4399,11000000.0
2008-12-31 00:43:00,2.4398,2.44081,2.43966,2.44079,8000000.0
2008-12-31 00:44:00,2.44139,2.44148,2.44068,2.44068,7000000.0
2008-12-31 00:45:00,2.44051,2.44054,2.44041,2.44046,8000000.0
2008-12-31 00:46:00,2.44054,2.44066,2.44045,2.44045,11000000.0
2008-12-31 00:47:00,2.44038,2.44038,2.43996,2.43996,7000000.0
2008-12-31 00:48:00,2.442,2.442,2.44185,2.44197,10000000.0
2008-12-31 00:49:00,2.44074,2.44074,2.43995,2.44073,10000000.0
2008-12-31 00:50:00,2.4409,2.44103,2.44028,2.44028,8000000.0
2008-12-31 00:51:00,2.43952,2.43991,2.43952,2.43991,7000000.0
2008-12-31 00:52:00,2.44029,2.44032,2.43954,2.43954,8000000.0
2008-12-31 00:53:00,2.43993,2.44052,2.43993,2.44026,10000000.0
2008-12-31 00:54:00,2.44052,2.44271,2.44052,2.44271,8000000.0
2008-12-31 00:55:00,2.44282,2.44285,2.44275,2.44275,7000000.0
2008-12-31 00:56:00,2.44294,2.44301,2.44294,2.44296,7000000.0
2008-12-31 00:57:00,2.44289,2.44298,2.44283,2.44286,8000000.0
2008-12-31 00:58:00,2.44466,2.44466,2.44372,2.44373,8000000.0
2008-12-31 00:59:00,2.44291,2.44315,2.44291,2.44315,7000000.0
2008-12-31 01:00:00,2.44245,2.44245,2.44121,2.44195,9000000.0
2008-12-31 01:01:00,2.44183,2.44241,2.44149,2.44241,7000000.0
2008-12-31 01:02:00,2.44282,2.44297,2.44253,2.44265,8000000.0
2008-12-31 01:03:00,2.44274,2.4433,2.44274,2.4433,10000000.0
2008-12-31 01:04:00,2.44331,2.44351,2.44321,2.44351,8000000.0
2008-12-31 01:05:00,2.44342,2.44342,2.44295,2.44295,7000000.0
2008-12-31 01:06:00,2.44311,2.44311,2.44296,2.44296,8000000.0
2008-12-31 01:07:00,2.44296,2.44312,2.44295,2.44303,7000000.0
2008-12-31 01:08:00,2.44347,2.44396,2.44347,2.44396,8000000.0
2008-12-31 01:09:00,2.44386,2.44386,2.44351,2.44351,7000000.0
2008-12-31 01:10:00,2.44489,2.44489,2.44361,2.44361,11000000.0
2008-12-31 01:11:00,2.44387,2.44387,2.44339,2.44339,11000000.0
2008-12-31 01:12:00,2.44282,2.44282,2.44264,2.44266,11000000.0
2008-12-31 01:13:00,2.44147,2.44147,2.44072,2.44072,7000000.0
2008-12-31 01:14:00,2.4407,2.4407,2.44045,2.44054,8000000.0
2008-12-31 01:15:00,2.44066,2.44066,2.44051,2.44061,7000000.0
2008-12-31 01:16:00,2.44033,2.44033,2.43868,2.43903,9000000.0
2008-12-31 01:17:00,2.43956,2.43956,2.43891,2.43915,8000000.0
2008-12-31 01:18:00,2.43879,2.43921,2.43859,2.43918,8000000.0
2008-12-31 01:19:00,2.43916,2.43916,2.43833,2.43833,7000000.0
2008-12-31 01:20:00,2.43789,2.43799,2.43779,2.43799,8000000.0
2008-12-31 01:21:00,2.43764,2.43778,2.43745,2.43745,7000000.0
2008-12-31 01:22:00,2.43753,2.43848,2.43753,2.43848,7000000.0
2008-12-31 01:23:00,2.43895,2.43895,2.4385,2.4385,7000000.0
2008-12-31 01:24:00,2.43891,2.43891,2.43868,2.43871,11000000.0
2008-12-31 01:25:00,2.43889,2.43959,2.43889,2.43959,7000000.0
2008-12-31 01:26:00,2.43987,2.43987,2.4395,2.4395,8000000.0
2008-12-31 01:27:00,2.43981,2.43986,2.43978,2.43986,7000000.0
2008-12-31 01:28:00,2.43993,2.44016,2.43992,2.43993,8000000.0
2008-12-31 01:29:00,2.43976,2.43995,2.43974,2.43995,10000000.0
2008-12-31 01:30:00,2.44002,2.44031,2.44002,2.4401,7000000.0
2008-12-31 01:31:00,2.43989,2.43992,2.43971,2.43992,6000000.0
2008-12-31 01:32:00,2.4405,2.44213,2.4405,2.44213,9000000.0
2008-12-31 01:33:00,2.44242,2.44342,2.44242,2.44301,7000000.0
2008-12-31 01:34:00,2.44278,2.44302,2.44235,2.44235,11000000.0
2008-12-31 01:35:00,2.44224,2.44224,2.44155,2.44166,8000000.0
2008-12-31 01:36:00,2.44213,2.44249,2.44213,2.4423,10000000.0
2008-12-31 01:37:00,2.44223,2.44225,2.44218,2.44225,8000000.0
2008-12-31 01:38:00,2.44232,2.44232,2.44192,2.44192,7000000.0
2008-12-31 01:39:00,2.44167,2.44167,2.44051,2.44052,9000000.0
2008-12-31 01:40:00,2.44017,2.44031,2.4399,2.44031,11000000.0
2008-12-31 01:41:00,2.4391,2.4391,2.43886,2.43886,5000000.0
2008-12-31 01:42:00,2.43895,2.43989,2.43895,2.43989,9000000.0
2008-12-31 01:43:00,2.43986,2.44076,2.43986,2.44076,9000000.0
2008-12-31 01:44:00,2.44106,2.44157,2.44106,2.44157,8000000.0
2008-12-31 01:45:00,2.44178,2.44192,2.44178,2.4418,7000000.0
2008-12-31 01:46:00,2.44202,2.44236,2.44202,2.44235,7000000.0
2008-12-31 01:47:00,2.44218,2.44267,2.44213,2.44267,7000000.0
2008-12-31 01:48:00,2.44226,2.44226,2.44208,2.44208,8000000.0
2008-12-31 01:49:00,2.44188,2.44203,2.44188,2.44197,8000000.0
2008-12-31 01:50:00,2.44196,2.44199,2.44176,2.44176,7000000.0
2008-12-31 01:51:00,2.445,2.4454,2.4447,2.4449,8000000.0
2008-12-31 01:52:00,2.44195,2.44212,2.44193,2.44212,8000000.0
2008-12-31 01:53:00,2.44215,2.44222,2.44206,2.44216,8000000.0
2008-12-31 01:54:00,2.44231,2.44231,2.44203,2.44203,10000000.0
2008-12-31 01:55:00,2.44313,2.44339,2.44313,2.44324,9000000.0
2008-12-31 01:56:00,2.44324,2.44324,2.44066,2.44273,10000000.0
2008-12-31 01:57:00,2.443,2.44343,2.443,2.44343,9000000.0
2008-12-31 01:58:00,2.44369,2.44528,2.44369,2.44528,8000000.0
2008-12-31 01:59:00,2.44481,2.44481,2.44451,2.44465,11000000.0
2008-12-31 02:00:00,2.44447,2.44447,2.44414,2.44414,6000000.0
2008-12-31 02:01:00,2.4435,2.4435,2.44238,2.44256,10000000.0
2008-12-31 02:02:00,2.4428,2.4434,2.4428,2.4434,13000000.0
2008-12-31 02:03:00,2.44373,2.44548,2.44373,2.44528,17000000.0
2008-12-31 02:04:00,2.44498,2.44513,2.44498,2.44513,12000000.0
2008-12-31 02:05:00,2.44514,2.4459,2.44499,2.4459,9000000.0
2008-12-31 02:06:00,2.44613,2.4463,2.44613,2.44629,7000000.0
2008-12-31 02:07:00,2.44627,2.44643,2.44627,2.44638,13000000.0
2008-12-31 02:08:00,2.4467,2.4467,2.44618,2.44622,16000000.0
2008-12-31 02:09:00,2.44613,2.4462,2.44593,2.44593,10000000.0
2008-12-31 02:10:00,2.44604,2.44631,2.44602,2.44631,8000000.0
2008-12-31 02:11:00,2.44625,2.44709,2.44625,2.44709,7000000.0
2008-12-31 02:12:00,2.44786,2.44835,2.44781,2.44835,14000000.0
2008-12-31 02:13:00,2.44951,2.45023,2.44951,2.45023,7000000.0
2008-12-31 02:14:00,2.45024,2.45026,2.45013,2.45013,7000000.0
2008-12-31 02:15:00,2.44989,2.44989,2.44979,2.44979,7000000.0
2008-12-31 02:16:00,2.44974,2.44977,2.44953,2.44973,8000000.0
2008-12-31 02:17:00,2.44782,2.44782,2.44683,2.44683,7000000.0
2008-12-31 02:18:00,2.44609,2.44637,2.44544,2.44544,11000000.0
2008-12-31 02:19:00,2.44593,2.44668,2.44593,2.44668,7000000.0
2008-12-31 02:20:00,2.4467,2.44702,2.4467,2.44684,12000000.0
2008-12-31 02:21:00,2.44676,2.44681,2.44676,2.44681,12000000.0
2008-12-31 02:22:00,2.44681,2.44686,2.44656,2.44656,7000000.0
2008-12-31 02:23:00,2.44634,2.44658,2.44629,2.44658,9000000.0
2008-12-31 02:24:00,2.4473,2.44822,2.4473,2.44799,8000000.0
2008-12-31 02:25:00,2.44824,2.44824,2.44756,2.44756,16000000.0
2008-12-31 02:26:00,2.44925,2.44925,2.44861,2.44897,20000000.0
2008-12-31 02:27:00,2.44745,2.44774,2.44741,2.44774,18000000.0
2008-12-31 02:28:00,2.44777,2.44777,2.44763,2.44765,10000000.0
2008-12-31 02:29:00,2.44765,2.4479,2.44753,2.44757,10000000.0
2008-12-31 02:30:00,2.44797,2.44808,2.44786,2.44808,10000000.0
2008-12-31 02:31:00,2.4486,2.4487,2.44851,2.44862,9000000.0
2008-12-31 02:32:00,2.44875,2.44888,2.44875,2.44888,15000000.0
2008-12-31 02:33:00,2.44855,2.44855,2.44605,2.44605,14000000.0
2008-12-31 02:34:00,2.44654,2.44693,2.44654,2.44693,9000000.0
2008-12-31 02:35:00,2.44571,2.44571,2.44427,2.44427,7000000.0
2008-12-31 02:36:00,2.44402,2.44403,2.44255,2.44255,11000000.0
2008-12-31 02:37:00,2.44263,2.44294,2.44263,2.44279,7000000.0
2008-12-31 02:38:00,2.4429,2.44384,2.4429,2.44381,7000000.0
2008-12-31 02:39:00,2.44364,2.44364,2.44312,2.44325,13000000.0
2008-12-31 02:40:00,2.44362,2.44362,2.44298,2.44298,11000000.0
2008-12-31 02:41:00,2.443,2.44408,2.443,2.44408,8000000.0
2008-12-31 02:42:00,2.44418,2.44451,2.44418,2.44445,10000000.0
2008-12-31 02:43:00,2.44434,2.44434,2.44338,2.44338,8000000.0
2008-12-31 02:44:00,2.44175,2.44247,2.44175,2.44247,10000000.0
2008-12-31 02:45:00,2.44268,2.44291,2.44254,2.44254,10000000.0
2008-12-31 02:46:00,2.44255,2.44268,2.4425,2.44267,10000000.0
2008-12-31 02:47:00,2.44273,2.44273,2.44251,2.44272,8000000.0
2008-12-31 02:48:00,2.44382,2.44478,2.44382,2.44478,11000000.0
2008-12-31 02:49:00,2.44522,2.44618,2.44522,2.44618,10000000.0
2008-12-31 02:50:00,2.44602,2.44602,2.44565,2.44565,5000000.0
2008-12-31 02:51:00,2.44567,2.44606,2.44562,2.44606,5000000.0
2008-12-31 02:52:00,2.44576,2.44576,2.44363,2.44369,10000000.0
2008-12-31 02:53:00,2.44368,2.44372,2.4436,2.44372,8000000.0
2008-12-31 02:54:00,2.44366,2.44366,2.44348,2.44348,7000000.0
2008-12-31 02:55:00,2.44395,2.44431,2.44395,2.44431,8000000.0
2008-12-31 02:56:00,2.44481,2.44499,2.44453,2.44491,7000000.0
2008-12-31 02:57:00,2.44454,2.44465,2.4444,2.44443,8000000.0
2008-12-31 02:58:00,2.44443,2.44465,2.44432,2.44465,12000000.0
2008-12-31 02:59:00,2.44461,2.44467,2.44452,2.44454,19000000.0
2008-12-31 03:00:00,2.44449,2.44449,2.4439,2.4439,7000000.0
2008-12-31 03:01:00,2.44384,2.44426,2.44382,2.44426,10000000.0
2008-12-31 03:02:00,2.44473,2.44473,2.44452,2.44462,7000000.0
2008-12-31 03:03:00,2.44464,2.44464,2.44447,2.44463,11000000.0
2008-12-31 03:04:00,2.44453,2.44455,2.44423,2.44455,7000000.0
2008-12-31 03:05:00,2.44418,2.44454,2.44418,2.44454,10000000.0
2008-12-31 03:06:00,2.44521,2.44521,2.44466,2.44466,11000000.0
2008-12-31 03:07:00,2.44445,2.44476,2.44445,2.44476,7000000.0
2008-12-31 03:08:00,2.4449,2.4449,2.44477,2.44482,8000000.0
2008-12-31 03:09:00,2.44477,2.44482,2.44454,2.44465,10000000.0
2008-12-31 03:10:00,2.4444,2.4447,2.44431,2.4447,10000000.0
2008-12-31 03:11:00,2.44455,2.44455,2.44372,2.44401,8000000.0
2008-12-31 03:12:00,2.4459,2.446,2.44487,2.44516,7000000.0
2008-12-31 03:13:00,2.44424,2.44424,2.44348,2.44348,10000000.0
2008-12-31 03:14:00,2.44405,2.44556,2.44405,2.44531,16000000.0
2008-12-31 03:15:00,2.44496,2.44496,2.44438,2.44474,11000000.0
2008-12-31 03:16:00,2.44469,2.44507,2.44452,2.44507,5000000.0
2008-12-31 03:17:00,2.44402,2.44402,2.44287,2.44348,8000000.0
2008-12-31 03:18:00,2.4442,2.4443,2.4437,2.4443,10000000.0
2008-12-31 03:19:00,2.44372,2.44381,2.44358,2.44358,7000000.0
2008-12-31 03:20:00,2.44378,2.44398,2.44324,2.44324,7000000.0
2008-12-31 03:21:00,2.4436,2.44393,2.4436,2.44393,7000000.0
2008-12-31 03:22:00,2.44407,2.44407,2.44219,2.44406,8000000.0
2008-12-31 03:23:00,2.44411,2.4449,2.44393,2.4449,9000000.0
2008-12-31 03:24:00,2.44432,2.44448,2.44432,2.44447,7000000.0
2008-12-31 03:25:00,2.44442,2.44442,2.4436,2.4436,23000000.0
2008-12-31 03:26:00,2.44373,2.44419,2.44371,2.44419,9000000.0
2008-12-31 03:27:00,2.44418,2.44422,2.44396,2.44396,7000000.0
2008-12-31 03:28:00,2.44427,2.44442,2.44427,2.44442,7000000.0
2008-12-31 03:29:00,2.44447,2.44447,2.44423,2.44426,8000000.0
2008-12-31 03:30:00,2.44438,2.44503,2.4441,2.4441,10000000.0
2008-12-31 03:31:00,2.44429,2.44429,2.44308,2.44308,8000000.0
2008-12-31 03:32:00,2.44377,2.44416,2.44377,2.44408,10000000.0
2008-12-31 03:33:00,2.44489,2.44523,2.4448,2.44523,7000000.0
2008-12-31 03:34:00,2.44504,2.44515,2.44504,2.44515,11000000.0
2008-12-31 03:35:00,2.44523,2.44523,2.44458,2.44493,8000000.0
2008-12-31 03:36:00,2.44522,2.44545,2.44516,2.44545,8000000.0
2008-12-31 03:37:00,2.44519,2.44519,2.44462,2.44462,8000000.0
2008-12-31 03:38:00,2.44451,2.44451,2.44354,2.44354,8000000.0
2008-12-31 03:39:00,2.44335,2.44381,2.44335,2.44356,10000000.0
2008-12-31 03:40:00,2.44354,2.4437,2.44331,2.44331,10000000.0
2008-12-31 03:41:00,2.44374,2.44411,2.44374,2.44411,8000000.0
2008-12-31 03:42:00,2.44437,2.44453,2.44432,2.44441,7000000.0
2008-12-31 03:43:00,2.44451,2.4454,2.44451,2.4454,9000000.0
2008-12-31 03:44:00,2.44631,2.44677,2.44631,2.44677,9000000.0
2008-12-31 03:45:00,2.44579,2.44623,2.44579,2.44605,7000000.0
2008-12-31 03:46:00,2.44589,2.44593,2.44545,2.44545,8000000.0
2008-12-31 03:47:00,2.44527,2.44543,2.44505,2.44543,9000000.0
2008-12-31 03:48:00,2.44528,2.44528,2.44505,2.44527,10000000.0
2008-12-31 03:49:00,2.44527,2.44571,2.44527,2.44571,23000000.0
2008-12-31 03:50:00,2.44524,2.44524,2.44359,2.444,7000000.0
2008-12-31 03:51:00,2.44423,2.44507,2.44423,2.44484,8000000.0
2008-12-31 03:52:00,2.44573,2.44573,2.44493,2.4451,9000000.0
2008-12-31 03:53:00,2.44477,2.44477,2.44453,2.44453,8000000.0
2008-12-31 03:54:00,2.44403,2.44497,2.44403,2.44497,9000000.0
2008-12-31 03:55:00,2.44548,2.44623,2.44548,2.44566,10000000.0
2008-12-31 03:56:00,2.44418,2.4446,2.44399,2.4446,12000000.0
2008-12-31 03:57:00,2.44474,2.44474,2.44327,2.44327,9000000.0
2008-12-31 03:58:00,2.44311,2.4432,2.44309,2.4432,8000000.0
2008-12-31 03:59:00,2.44315,2.4434,2.44265,2.44265,7000000.0
2008-12-31 04:00:00,2.44178,2.44178,2.44102,2.44129,18000000.0
2008-12-31 04:01:00,2.44103,2.44117,2.44092,2.44117,8000000.0
2008-12-31 04:02:00,2.44115,2.44115,2.44082,2.44084,25000000.0
2008-12-31 04:03:00,2.44097,2.44124,2.44085,2.44085,12000000.0
2008-12-31 04:04:00,2.44069,2.44087,2.44069,2.44075,9000000.0
2008-12-31 04:05:00,2.43969,2.43975,2.43914,2.43914,7000000.0
2008-12-31 04:06:00,2.43905,2.43961,2.43905,2.43961,11000000.0
2008-12-31 04:07:00,2.43972,2.43981,2.43972,2.43981,7000000.0
2008-12-31 04:08:00,2.44005,2.44045,2.44005,2.44045,10000000.0
2008-12-31 04:09:00,2.44077,2.44077,2.44009,2.44009,8000000.0
2008-12-31 04:10:00,2.44026,2.44036,2.43811,2.43811,9000000.0
2008-12-31 04:11:00,2.43833,2.43833,2.43809,2.43809,7000000.0
2008-12-31 04:12:00,2.43851,2.43869,2.43851,2.43856,11000000.0
2008-12-31 04:13:00,2.43851,2.43857,2.4385,2.43857,8000000.0
2008-12-31 04:14:00,2.43817,2.4386,2.43817,2.4386,7000000.0
2008-12-31 04:15:00,2.43875,2.43895,2.43875,2.4389,8000000.0
2008-12-31 04:16:00,2.43899,2.43927,2.43899,2.43902,8000000.0
2008-12-31 04:17:00,2.43849,2.43849,2.43813,2.43813,19000000.0
2008-12-31 04:18:00,2.43807,2.43848,2.43807,2.43848,8000000.0
2008-12-31 04:19:00,2.43832,2.43856,2.43823,2.43845,21000000.0
2008-12-31 04:20:00,2.43829,2.43829,2.43791,2.438,11000000.0
2008-12-31 04:21:00,2.43822,2.43863,2.43822,2.43856,7000000.0
2008-12-31 04:22:00,2.43858,2.43858,2.43817,2.43817,8000000.0
2008-12-31 04:23:00,2.43888,2.43973,2.43864,2.43945,9000000.0
2008-12-31 04:24:00,2.43867,2.43883,2.43867,2.4387,12000000.0
2008-12-31 04:25:00,2.43864,2.43877,2.43859,2.43859,9000000.0
2008-12-31 04:26:00,2.43825,2.43848,2.43825,2.43848,8000000.0
2008-12-31 04:27:00,2.43816,2.43825,2.43784,2.4379,9000000.0
2008-12-31 04:28:00,2.43784,2.43784,2.43753,2.43753,14000000.0
2008-12-31 04:29:00,2.43746,2.43746,2.4373,2.4373,16000000.0
2008-12-31 04:30:00,2.43734,2.43793,2.43734,2.43793,25000000.0
2008-12-31 04:31:00,2.43784,2.43784,2.43743,2.43744,5000000.0
2008-12-31 04:32:00,2.43749,2.43755,2.43739,2.43739,8000000.0
2008-12-31 04:33:00,2.43795,2.43813,2.43742,2.43789,10000000.0
2008-12-31 04:34:00,2.43748,2.43754,2.43746,2.43753,5000000.0
2008-12-31 04:35:00,2.43725,2.43725,2.43641,2.43641,9000000.0
2008-12-31 04:36:00,2.43639,2.43639,2.43612,2.43635,7000000.0
2008-12-31 04:37:00,2.43621,2.43621,2.43534,2.43534,7000000.0
2008-12-31 04:38:00,2.43461,2.43475,2.43435,2.43435,10000000.0
2008-12-31 04:39:00,2.43391,2.43391,2.43228,2.43228,8000000.0
2008-12-31 04:40:00,2.43185,2.43369,2.43185,2.43369,11000000.0
2008-12-31 04:41:00,2.43367,2.43367,2.433,2.433,9000000.0
2008-12-31 04:42:00,2.43307,2.4333,2.43307,2.43327,11000000.0
2008-12-31 04:43:00,2.4333,2.43349,2.43318,2.43325,9000000.0
2008-12-31 04:44:00,2.43282,2.43306,2.43282,2.43297,8000000.0
2008-12-31 04:45:00,2.43303,2.43303,2.43226,2.43226,9000000.0
2008-12-31 04:46:00,2.43205,2.43222,2.432,2.43217,7000000.0
2008-12-31 04:47:00,2.43258,2.43258,2.43204,2.43239,8000000.0
2008-12-31 04:48:00,2.43251,2.43251,2.43195,2.43195,7000000.0
2008-12-31 04:49:00,2.43196,2.43202,2.43179,2.43184,8000000.0
2008-12-31 04:50:00,2.43163,2.43163,2.43139,2.43139,7000000.0
2008-12-31 04:51:00,2.43131,2.43152,2.43131,2.43152,15000000.0
2008-12-31 04:52:00,2.43159,2.43168,2.43155,2.43165,9000000.0
2008-12-31 04:53:00,2.43165,2.43171,2.43153,2.43163,8000000.0
2008-12-31 04:54:00,2.43152,2.43152,2.43118,2.43127,11000000.0
2008-12-31 04:55:00,2.43082,2.43082,2.4293,2.4293,11000000.0
2008-12-31 04:56:00,2.42924,2.42989,2.42924,2.42989,12000000.0
2008-12-31 04:57:00,2.43072,2.43107,2.43072,2.43101,8000000.0
2008-12-31 04:58:00,2.43092,2.43092,2.43038,2.43038,9000000.0
2008-12-31 04:59:00,2.43056,2.4315,2.43056,2.43122,12000000.0
2008-12-31 05:00:00,2.43173,2.43173,2.4315,2.43173,9000000.0
2008-12-31 05:01:00,2.43181,2.43256,2.4318,2.43256,7000000.0
2008-12-31 05:02:00,2.43325,2.4335,2.43318,2.43318,7000000.0
2008-12-31 05:03:00,2.43329,2.43402,2.43329,2.43402,8000000.0
2008-12-31 05:04:00,2.434,2.434,2.43377,2.43397,9000000.0
2008-12-31 05:05:00,2.43378,2.43378,2.4329,2.4329,13000000.0
2008-12-31 05:06:00,2.4327,2.4332,2.4327,2.4332,8000000.0
2008-12-31 05:07:00,2.43402,2.43441,2.43375,2.43393,10000000.0
2008-12-31 05:08:00,2.43229,2.43263,2.43227,2.4324,10000000.0
2008-12-31 05:09:00,2.43177,2.4322,2.43177,2.43219,16000000.0
2008-12-31 05:10:00,2.43263,2.43263,2.43193,2.43225,12000000.0
2008-12-31 05:11:00,2.43348,2.43358,2.43345,2.43348,11000000.0
2008-12-31 05:12:00,2.43248,2.43288,2.43248,2.43288,16000000.0
2008-12-31 05:13:00,2.43294,2.43299,2.43281,2.43282,9000000.0
2008-12-31 05:14:00,2.43271,2.43276,2.43269,2.43274,12000000.0
2008-12-31 05:15:00,2.43301,2.43334,2.43301,2.43334,8000000.0
2008-12-31 05:16:00,2.43332,2.43332,2.43309,2.43309,11000000.0
2008-12-31 05:17:00,2.43302,2.43317,2.43298,2.43298,9000000.0
2008-12-31 05:18:00,2.4331,2.43356,2.4331,2.43356,16000000.0
2008-12-31 05:19:00,2.43384,2.43418,2.43384,2.43418,9000000.0
2008-12-31 05:20:00,2.43446,2.4347,2.43446,2.4347,11000000.0
2008-12-31 05:21:00,2.43443,2.43443,2.43334,2.43418,15000000.0
2008-12-31 05:22:00,2.43427,2.43427,2.43371,2.43371,28000000.0
2008-12-31 05:23:00,2.43328,2.43328,2.43251,2.43251,26000000.0
2008-12-31 05:24:00,2.43258,2.43311,2.43258,2.43311,27000000.0
2008-12-31 05:25:00,2.43335,2.43386,2.43335,2.43345,47000000.0
2008-12-31 05:26:00,2.43356,2.43366,2.43334,2.43334,38000000.0
2008-12-31 05:27:00,2.433,2.43305,2.43282,2.43295,7000000.0
2008-12-31 05:28:00,2.43296,2.43307,2.43295,2.43307,22000000.0
2008-12-31 05:29:00,2.43284,2.43284,2.43269,2.43269,11000000.0
2008-12-31 05:30:00,2.43246,2.43254,2.43238,2.43254,7000000.0
2008-12-31 05:31:00,2.43263,2.43301,2.43263,2.43269,10000000.0
2008-12-31 05:32:00,2.43347,2.43393,2.43347,2.43393,10000000.0
2008-12-31 05:33:00,2.43394,2.4341,2.43394,2.43406,8000000.0
2008-12-31 05:34:00,2.43399,2.43399,2.4336,2.4336,8000000.0
2008-12-31 05:35:00,2.43338,2.43355,2.43325,2.43325,10000000.0
2008-12-31 05:36:00,2.43328,2.43328,2.43176,2.43198,15000000.0
2008-12-31 05:37:00,2.43201,2.43207,2.43198,2.43207,11000000.0
2008-12-31 05:38:00,2.43213,2.43215,2.43207,2.4321,11000000.0
2008-12-31 05:39:00,2.43222,2.43266,2.43051,2.43266,7000000.0
2008-12-31 05:40:00,2.43321,2.43327,2.43294,2.43298,9000000.0
2008-12-31 05:41:00,2.43181,2.43209,2.43181,2.43206,9000000.0
2008-12-31 05:42:00,2.43206,2.4322,2.43192,2.4322,16000000.0
2008-12-31 05:43:00,2.43248,2.43288,2.43248,2.43288,8000000.0
2008-12-31 05:44:00,2.43319,2.43379,2.43293,2.43293,9000000.0
2008-12-31 05:45:00,2.43357,2.43401,2.43325,2.43357,13000000.0
2008-12-31 05:46:00,2.43282,2.43286,2.43281,2.43286,10000000.0
2008-12-31 05:47:00,2.43306,2.43343,2.43306,2.43343,15000000.0
2008-12-31 05:48:00,2.43345,2.43345,2.4329,2.4329,11000000.0
2008-12-31 05:49:00,2.43364,2.43364,2.43329,2.43329,8000000.0
2008-12-31 05:50:00,2.43319,2.43319,2.43312,2.43312,13000000.0
2008-12-31 05:51:00,2.43278,2.43278,2.43052,2.43052,30000000.0
2008-12-31 05:52:00,2.43116,2.43212,2.43116,2.43212,15000000.0
2008-12-31 05:53:00,2.4323,2.43255,2.4323,2.43235,8000000.0
2008-12-31 05:54:00,2.43187,2.43187,2.43128,2.43142,16000000.0
2008-12-31 05:55:00,2.43131,2.43156,2.43131,2.43148,11000000.0
2008-12-31 05:56:00,2.43146,2.43252,2.43146,2.43166,33000000.0
2008-12-31 05:57:00,2.43172,2.4322,2.43172,2.4322,11000000.0
2008-12-31 05:58:00,2.43315,2.43315,2.43184,2.43184,19000000.0
2008-12-31 05:59:00,2.43231,2.43293,2.43231,2.43293,12000000.0
2008-12-31 06:00:00,2.433,2.43323,2.43141,2.43141,25000000.0
2008-12-31 06:01:00,2.4328,2.43328,2.42924,2.43062,16000000.0
2008-12-31 06:02:00,2.4317,2.4317,2.43116,2.43116,13000000.0
2008-12-31 06:03:00,2.43135,2.43219,2.43135,2.43219,22000000.0
2008-12-31 06:04:00,2.43239,2.43261,2.43239,2.43256,11000000.0
2008-12-31 06:05:00,2.43245,2.43252,2.42988,2.42988,9000000.0
2008-12-31 06:06:00,2.42939,2.42965,2.42939,2.42957,8000000.0
2008-12-31 06:07:00,2.43001,2.43003,2.42988,2.42992,10000000.0
2008-12-31 06:08:00,2.4277,2.4277,2.42681,2.42693,8000000.0
2008-12-31 06:09:00,2.42833,2.42993,2.42833,2.42993,10000000.0
2008-12-31 06:10:00,2.4302,2.4302,2.42985,2.43008,8000000.0
2008-12-31 06:11:00,2.43003,2.43028,2.42992,2.42992,7000000.0
2008-12-31 06:12:00,2.43037,2.43069,2.43036,2.43069,10000000.0
2008-12-31 06:13:00,2.43086,2.43108,2.43073,2.43108,15000000.0
2008-12-31 06:14:00,2.42992,2.43027,2.42992,2.43027,10000000.0
2008-12-31 06:15:00,2.43204,2.43256,2.43077,2.43077,18000000.0
2008-12-31 06:16:00,2.43035,2.43035,2.43015,2.43018,11000000.0
2008-12-31 06:17:00,2.43019,2.43023,2.43011,2.43011,7000000.0
2008-12-31 06:18:00,2.43009,2.43015,2.43007,2.43009,13000000.0
2008-12-31 06:19:00,2.4301,2.43049,2.43009,2.43049,12000000.0
2008-12-31 06:20:00,2.43072,2.43102,2.43072,2.43078,18000000.0
2008-12-31 06:21:00,2.43076,2.43106,2.43063,2.43102,26000000.0
2008-12-31 06:22:00,2.43085,2.43152,2.43085,2.43152,10000000.0
2008-12-31 06:23:00,2.43171,2.43231,2.43171,2.43231,11000000.0
2008-12-31 06:24:00,2.43249,2.43249,2.43208,2.43208,11000000.0
2008-12-31 06:25:00,2.43164,2.43164,2.43134,2.43134,10000000.0
2008-12-31 06:26:00,2.43155,2.4324,2.43153,2.4324,7000000.0
2008-12-31 06:27:00,2.43247,2.43256,2.4324,2.43256,8000000.0
2008-12-31 06:28:00,2.43223,2.43232,2.432,2.432,7000000.0
2008-12-31 06:29:00,2.43146,2.43146,2.43104,2.43104,9000000.0
2008-12-31 06:30:00,2.43113,2.43201,2.4308,2.4308,11000000.0
2008-12-31 06:31:00,2.43115,2.43175,2.43115,2.43116,20000000.0
2008-12-31 06:32:00,2.43253,2.43341,2.43253,2.433,31000000.0
2008-12-31 06:33:00,2.43277,2.43277,2.43182,2.43263,17000000.0
2008-12-31 06:34:00,2.43081,2.43081,2.42971,2.42971,9000000.0
2008-12-31 06:35:00,2.42979,2.42979,2.42925,2.42925,8000000.0
2008-12-31 06:36:00,2.42909,2.4293,2.42909,2.42917,10000000.0
2008-12-31 06:37:00,2.42963,2.42964,2.42913,2.42913,7000000.0
2008-12-31 06:38:00,2.42917,2.42974,2.42917,2.42974,8000000.0
2008-12-31 06:39:00,2.42989,2.42989,2.42976,2.42976,12000000.0
2008-12-31 06:40:00,2.42988,2.43008,2.42988,2.42992,7000000.0
2008-12-31 06:41:00,2.43001,2.43001,2.4296,2.4296,7000000.0
2008-12-31 06:42:00,2.42956,2.42956,2.42937,2.42948,7000000.0
2008-12-31 06:43:00,2.42962,2.42974,2.42962,2.42974,9000000.0
2008-12-31 06:44:00,2.42991,2.43002,2.4299,2.42996,11000000.0
2008-12-31 06:45:00,2.43012,2.43012,2.42972,2.42972,8000000.0
2008-12-31 06:46:00,2.42968,2.43031,2.42968,2.43031,8000000.0
2008-12-31 06:47:00,2.43001,2.43036,2.42827,2.43036,8000000.0
2008-12-31 06:48:00,2.43071,2.43187,2.43071,2.43187,8000000.0
2008-12-31 06:49:00,2.43193,2.43193,2.43158,2.43181,9000000.0
2008-12-31 06:50:00,2.431,2.431,2.43068,2.43068,9000000.0
2008-12-31 06:51:00,2.43233,2.43233,2.43037,2.43037,11000000.0
2008-12-31 06:52:00,2.432,2.432,2.43024,2.43024,7000000.0
2008-12-31 06:53:00,2.43134,2.43134,2.43084,2.43084,8000000.0
2008-12-31 06:54:00,2.43052,2.43064,2.4305,2.4306,11000000.0
2008-12-31 06:55:00,2.43068,2.43112,2.43056,2.43109,8000000.0
2008-12-31 06:56:00,2.43053,2.43053,2.43022,2.43023,13000000.0
2008-12-31 06:57:00,2.4301,2.4301,2.42949,2.42949,18000000.0
2008-12-31 06:58:00,2.42877,2.42877,2.4281,2.4281,16000000.0
2008-12-31 06:59:00,2.42753,2.42795,2.42753,2.42795,11000000.0
2008-12-31 07:00:00,2.42835,2.42857,2.42835,2.42857,8000000.0
2008-12-31 07:01:00,2.42856,2.42856,2.42795,2.42795,14000000.0
2008-12-31 07:02:00,2.42876,2.42905,2.42876,2.42905,18000000.0
2008-12-31 07:03:00,2.42929,2.42943,2.42919,2.42919,8000000.0
2008-12-31 07:04:00,2.42896,2.42896,2.42866,2.42885,8000000.0
2008-12-31 07:05:00,2.42878,2.42878,2.42861,2.42861,10000000.0
2008-12-31 07:06:00,2.42993,2.42993,2.42873,2.42873,8000000.0
2008-12-31 07:07:00,2.42877,2.42908,2.42877,2.42907,15000000.0
2008-12-31 07:08:00,2.42871,2.42881,2.42868,2.42881,18000000.0
2008-12-31 07:09:00,2.4289,2.42928,2.42875,2.42875,8000000.0
2008-12-31 07:10:00,2.42858,2.42858,2.42836,2.42836,18000000.0
2008-12-31 07:11:00,2.42773,2.42963,2.42773,2.42963,11000000.0
2008-12-31 07:12:00,2.42889,2.4295,2.42889,2.42944,11000000.0
2008-12-31 07:13:00,2.42945,2.42945,2.42912,2.42912,9000000.0
2008-12-31 07:14:00,2.4298,2.43002,2.42892,2.42966,12000000.0
2008-12-31 07:15:00,2.42926,2.43111,2.42926,2.43111,7000000.0
2008-12-31 07:16:00,2.43128,2.43128,2.43119,2.43121,12000000.0
2008-12-31 07:17:00,2.43123,2.43137,2.43121,2.43124,15000000.0
2008-12-31 07:18:00,2.43046,2.43046,2.42996,2.4302,8000000.0
2008-12-31 07:19:00,2.4302,2.4302,2.43003,2.43007,7000000.0
2008-12-31 07:20:00,2.43004,2.43013,2.42998,2.42998,9000000.0
2008-12-31 07:21:00,2.42968,2.42973,2.42761,2.42761,10000000.0
2008-12-31 07:22:00,2.4271,2.42738,2.4271,2.42738,7000000.0
2008-12-31 07:23:00,2.42798,2.42859,2.42798,2.42805,11000000.0
2008-12-31 07:24:00,2.42902,2.4291,2.429,2.42905,23000000.0
2008-12-31 07:25:00,2.42873,2.42873,2.42844,2.42844,28000000.0
2008-12-31 07:26:00,2.42761,2.42851,2.42761,2.42851,14000000.0
2008-12-31 07:27:00,2.42871,2.42887,2.42871,2.42884,20000000.0
2008-12-31 07:28:00,2.42887,2.42893,2.42887,2.42893,17000000.0
2008-12-31 07:29:00,2.42888,2.42888,2.42817,2.42817,27000000.0
2008-12-31 07:30:00,2.42784,2.42801,2.42781,2.42785,20000000.0
2008-12-31 07:31:00,2.42802,2.42844,2.42802,2.42838,7000000.0
2008-12-31 07:32:00,2.42885,2.42885,2.42831,2.42831,11000000.0
2008-12-31 07:33:00,2.4282,2.42842,2.4282,2.42834,22000000.0
2008-12-31 07:34:00,2.42835,2.42873,2.42825,2.42873,16000000.0
2008-12-31 07:35:00,2.42866,2.4296,2.42866,2.42936,15000000.0
2008-12-31 07:36:00,2.42942,2.42942,2.42891,2.42891,8000000.0
2008-12-31 07:37:00,2.42821,2.42821,2.42254,2.42429,12000000.0
2008-12-31 07:38:00,2.42455,2.42539,2.42455,2.42539,7000000.0
2008-12-31 07:39:00,2.42535,2.42535,2.42452,2.42509,14000000.0
2008-12-31 07:40:00,2.42535,2.42574,2.42535,2.42566,9000000.0
2008-12-31 07:41:00,2.42574,2.42674,2.42572,2.42674,24000000.0
2008-12-31 07:42:00,2.42646,2.42665,2.42607,2.42607,17000000.0
2008-12-31 07:43:00,2.42629,2.42629,2.42559,2.42559,22000000.0
2008-12-31 07:44:00,2.42575,2.42575,2.42375,2.42375,10000000.0
2008-12-31 07:45:00,2.4223,2.42259,2.4223,2.42259,15000000.0
2008-12-31 07:46:00,2.42289,2.4233,2.42284,2.4233,17000000.0
2008-12-31 07:47:00,2.42293,2.42293,2.42257,2.42278,15000000.0
2008-12-31 07:48:00,2.42265,2.42284,2.42255,2.42284,10000000.0
2008-12-31 07:49:00,2.42382,2.42423,2.42279,2.42281,20000000.0
2008-12-31 07:50:00,2.42387,2.42387,2.42136,2.42136,17000000.0
2008-12-31 07:51:00,2.42304,2.42304,2.42276,2.4228,15000000.0
2008-12-31 07:52:00,2.42284,2.42316,2.42284,2.42301,29000000.0
2008-12-31 07:53:00,2.42295,2.42295,2.42229,2.42229,13000000.0
2008-12-31 07:54:00,2.42111,2.42165,2.42107,2.42107,23000000.0
2008-12-31 07:55:00,2.42077,2.42117,2.42057,2.4208,27000000.0
2008-12-31 07:56:00,2.42088,2.42166,2.42088,2.42166,18000000.0
2008-12-31 07:57:00,2.42226,2.42346,2.42221,2.42346,20000000.0
2008-12-31 07:58:00,2.42375,2.42504,2.42375,2.42504,13000000.0
2008-12-31 07:59:00,2.42658,2.42808,2.42658,2.42722,23000000.0
2008-12-31 08:00:00,2.42701,2.42718,2.42603,2.42697,31000000.0
2008-12-31 08:01:00,2.42691,2.42691,2.42679,2.42681,13000000.0
2008-12-31 08:02:00,2.42674,2.42674,2.4264,2.4264,12000000.0
2008-12-31 08:03:00,2.42584,2.42727,2.42582,2.42727,20000000.0
2008-12-31 08:04:00,2.4259,2.42619,2.42589,2.42604,30000000.0
2008-12-31 08:05:00,2.42619,2.42623,2.42614,2.42623,9000000.0
2008-12-31 08:06:00,2.42628,2.42653,2.42612,2.42653,21000000.0
2008-12-31 08:07:00,2.4273,2.4273,2.42606,2.42638,15000000.0
2008-12-31 08:08:00,2.42665,2.42669,2.42604,2.42657,25000000.0
2008-12-31 08:09:00,2.42591,2.42623,2.42552,2.42623,23000000.0
2008-12-31 08:10:00,2.42684,2.42748,2.42646,2.42656,27000000.0
2008-12-31 08:11:00,2.4264,2.42642,2.42633,2.42633,18000000.0
2008-12-31 08:12:00,2.42656,2.42661,2.42652,2.42661,22000000.0
2008-12-31 08:13:00,2.42692,2.42692,2.42661,2.42665,18000000.0
2008-12-31 08:14:00,2.42707,2.42805,2.42707,2.42776,33000000.0
2008-12-31 08:15:00,2.42772,2.42783,2.42769,2.42773,21000000.0
2008-12-31 08:16:00,2.42771,2.42796,2.42771,2.42791,21000000.0
2008-12-31 08:17:00,2.42782,2.42782,2.42752,2.42753,19000000.0
2008-12-31 08:18:00,2.42824,2.42843,2.42764,2.42764,17000000.0
2008-12-31 08:19:00,2.42806,2.42863,2.42806,2.42855,16000000.0
2008-12-31 08:20:00,2.42873,2.42886,2.42864,2.42886,13000000.0
2008-12-31 08:21:00,2.429,2.43002,2.429,2.43002,18000000.0
2008-12-31 08:22:00,2.43009,2.43038,2.42999,2.43038,26000000.0
2008-12-31 08:23:00,2.43084,2.43084,2.43052,2.43052,16000000.0
2008-12-31 08:24:00,2.43086,2.43086,2.43043,2.43043,28000000.0
2008-12-31 08:25:00,2.43073,2.43082,2.43056,2.43082,49000000.0
2008-12-31 08:26:00,2.43077,2.43077,2.43047,2.43047,14000000.0
2008-12-31 08:27:00,2.43047,2.43072,2.43046,2.43056,31000000.0
2008-12-31 08:28:00,2.43057,2.43063,2.43036,2.43036,28000000.0
2008-12-31 08:29:00,2.43028,2.43058,2.43019,2.43058,32000000.0
2008-12-31 08:30:00,2.43055,2.43072,2.43041,2.43072,28000000.0
2008-12-31 08:31:00,2.42982,2.42982,2.42921,2.42921,40000000.0
2008-12-31 08:32:00,2.42912,2.42947,2.42906,2.42928,51000000.0
2008-12-31 08:33:00,2.42932,2.42947,2.42932,2.42946,48000000.0
2008-12-31 08:34:00,2.42939,2.4295,2.42929,2.42938,49000000.0
2008-12-31 08:35:00,2.42939,2.42945,2.42921,2.42934,39000000.0
2008-12-31 08:36:00,2.42939,2.42946,2.42939,2.42943,12000000.0
2008-12-31 08:37:00,2.42936,2.42936,2.42863,2.42863,25000000.0
2008-12-31 08:38:00,2.42761,2.42866,2.42761,2.42866,21000000.0
2008-12-31 08:39:00,2.42878,2.42878,2.42869,2.42869,23000000.0
2008-12-31 08:40:00,2.42872,2.42884,2.42868,2.42868,36000000.0
2008-12-31 08:41:00,2.42874,2.42878,2.42869,2.42871,30000000.0
2008-12-31 08:42:00,2.42872,2.42884,2.42872,2.42884,17000000.0
2008-12-31 08:43:00,2.42902,2.43036,2.42902,2.43036,23000000.0
2008-12-31 08:44:00,2.43067,2.43087,2.43031,2.43031,17000000.0
2008-12-31 08:45:00,2.43018,2.43046,2.43018,2.43046,37000000.0
2008-12-31 08:46:00,2.43036,2.43046,2.43036,2.43044,23000000.0
2008-12-31 08:47:00,2.431,2.43125,2.431,2.43125,25000000.0
2008-12-31 08:48:00,2.43135,2.43163,2.43131,2.43163,36000000.0
2008-12-31 08:49:00,2.43227,2.43396,2.43219,2.43396,27000000.0
2008-12-31 08:50:00,2.43432,2.43715,2.43432,2.43619,56000000.0
2008-12-31 08:51:00,2.43653,2.43655,2.43577,2.43577,32000000.0
2008-12-31 08:52:00,2.43595,2.43595,2.43501,2.43501,39000000.0
2008-12-31 08:53:00,2.43453,2.43453,2.43347,2.4335,63000000.0
2008-12-31 08:54:00,2.43365,2.4343,2.43365,2.4343,42000000.0
2008-12-31 08:55:00,2.4345,2.43509,2.4345,2.43476,55000000.0
2008-12-31 08:56:00,2.43513,2.43587,2.43504,2.43564,21000000.0
2008-12-31 08:57:00,2.43438,2.4347,2.43438,2.43441,23000000.0
2008-12-31 08:58:00,2.43443,2.43516,2.43413,2.43516,18000000.0
2008-12-31 08:59:00,2.43561,2.43563,2.43468,2.43468,12000000.0
2008-12-31 09:00:00,2.43417,2.43417,2.43354,2.43354,26000000.0
2008-12-31 09:01:00,2.43343,2.43426,2.43287,2.43426,19000000.0
2008-12-31 09:02:00,2.43454,2.43471,2.43432,2.43432,15000000.0
2008-12-31 09:03:00,2.43381,2.43397,2.43362,2.43388,16000000.0
2008-12-31 09:04:00,2.43389,2.43421,2.43389,2.43421,22000000.0
2008-12-31 09:05:00,2.43578,2.43704,2.43578,2.43704,11000000.0
2008-12-31 09:06:00,2.43678,2.43733,2.43657,2.43733,31000000.0
2008-12-31 09:07:00,2.43705,2.43705,2.43599,2.43599,33000000.0
2008-12-31 09:08:00,2.43568,2.43639,2.43486,2.43639,17000000.0
2008-12-31 09:09:00,2.43659,2.43659,2.43605,2.43613,37000000.0
2008-12-31 09:10:00,2.43612,2.43646,2.43612,2.43642,31000000.0
2008-12-31 09:11:00,2.43606,2.43623,2.43606,2.43617,26000000.0
2008-12-31 09:12:00,2.43601,2.43623,2.4359,2.43623,41000000.0
2008-12-31 09:13:00,2.4358,2.43591,2.43565,2.43581,61000000.0
2008-12-31 09:14:00,2.4369,2.4369,2.43584,2.43607,57000000.0
2008-12-31 09:15:00,2.43583,2.43589,2.43577,2.43589,33000000.0
2008-12-31 09:16:00,2.43546,2.43565,2.43546,2.4356,39000000.0
2008-12-31 09:17:00,2.43576,2.4359,2.43573,2.4359,40000000.0
2008-12-31 09:18:00,2.43645,2.43707,2.43645,2.43707,68000000.0
2008-12-31 09:19:00,2.4372,2.43766,2.43695,2.43766,52000000.0
2008-12-31 09:20:00,2.43799,2.43801,2.43772,2.43773,37000000.0
2008-12-31 09:21:00,2.43724,2.43732,2.43719,2.43719,61000000.0
2008-12-31 09:22:00,2.4369,2.4369,2.43663,2.4367,63000000.0
2008-12-31 09:23:00,2.43644,2.43647,2.43482,2.43482,65000000.0
2008-12-31 09:24:00,2.43326,2.43326,2.43297,2.43301,47000000.0
2008-12-31 09:25:00,2.43325,2.43441,2.43325,2.43433,32000000.0
2008-12-31 09:26:00,2.43174,2.43174,2.42845,2.42845,29000000.0
2008-12-31 09:27:00,2.42973,2.43088,2.42973,2.43088,55000000.0
2008-12-31 09:28:00,2.43098,2.43098,2.42951,2.42951,46000000.0
2008-12-31 09:29:00,2.43014,2.43112,2.43014,2.43095,32000000.0
2008-12-31 09:30:00,2.43117,2.43152,2.43094,2.43094,24000000.0
2008-12-31 09:31:00,2.43083,2.43099,2.43069,2.43099,18000000.0
2008-12-31 09:32:00,2.43086,2.43086,2.43007,2.43007,35000000.0
2008-12-31 09:33:00,2.43005,2.43111,2.43005,2.43111,43000000.0
2008-12-31 09:34:00,2.43105,2.43105,2.43002,2.43042,31000000.0
2008-12-31 09:35:00,2.42955,2.42959,2.42926,2.42946,47000000.0
2008-12-31 09:36:00,2.42971,2.43001,2.42963,2.42996,34000000.0
2008-12-31 09:37:00,2.42995,2.43117,2.42993,2.42993,49000000.0
2008-12-31 09:38:00,2.43033,2.4309,2.43033,2.4307,37000000.0
2008-12-31 09:39:00,2.43065,2.43065,2.4294,2.4294,61000000.0
2008-12-31 09:40:00,2.42938,2.42982,2.42925,2.42982,46000000.0
2008-12-31 09:41:00,2.42997,2.43033,2.42994,2.42998,33000000.0
2008-12-31 09:42:00,2.43013,2.43037,2.42986,2.42986,60000000.0
2008-12-31 09:43:00,2.42989,2.43,2.42966,2.42988,66000000.0
2008-12-31 09:44:00,2.42987,2.42987,2.42974,2.42974,21000000.0
2008-12-31 09:45:00,2.42991,2.42992,2.4297,2.4297,22000000.0
2008-12-31 09:46:00,2.42941,2.42941,2.42915,2.42915,30000000.0
2008-12-31 09:47:00,2.42911,2.42911,2.42824,2.42824,24000000.0
2008-12-31 09:48:00,2.42801,2.42801,2.42761,2.42761,34000000.0
2008-12-31 09:49:00,2.42773,2.42779,2.42726,2.42726,26000000.0
2008-12-31 09:50:00,2.42679,2.42749,2.42666,2.42749,34000000.0
2008-12-31 09:51:00,2.42786,2.42815,2.42786,2.42815,56000000.0
2008-12-31 09:52:00,2.42815,2.42823,2.42808,2.42823,38000000.0
2008-12-31 09:53:00,2.42829,2.42842,2.42829,2.42838,32000000.0
2008-12-31 09:54:00,2.42847,2.42871,2.42847,2.42871,36000000.0
2008-12-31 09:55:00,2.42925,2.42925,2.42904,2.42904,38000000.0
2008-12-31 09:56:00,2.42897,2.42897,2.42856,2.42856,38000000.0
2008-12-31 09:57:00,2.42849,2.42849,2.42834,2.42834,30000000.0
2008-12-31 09:58:00,2.42834,2.42843,2.42834,2.42834,52000000.0
2008-12-31 09:59:00,2.42836,2.42849,2.42836,2.42849,32000000.0
2008-12-31 10:00:00,2.42877,2.42922,2.42877,2.42918,39000000.0
2008-12-31 10:01:00,2.42906,2.42906,2.42856,2.42856,44000000.0
2008-12-31 10:02:00,2.42845,2.42899,2.42829,2.42899,34000000.0
2008-12-31 10:03:00,2.43054,2.43076,2.43053,2.43075,47000000.0
2008-12-31 10:04:00,2.43066,2.43066,2.43049,2.43049,32000000.0
2008-12-31 10:05:00,2.43036,2.43036,2.42946,2.42946,32000000.0
2008-12-31 10:06:00,2.42926,2.42991,2.42926,2.42991,42000000.0
2008-12-31 10:07:00,2.43,2.43055,2.43,2.4302,51000000.0
2008-12-31 10:08:00,2.43053,2.43071,2.43052,2.43071,54000000.0
2008-12-31 10:09:00,2.43076,2.43076,2.43059,2.43067,53000000.0
2008-12-31 10:10:00,2.43058,2.43071,2.43049,2.43055,72000000.0
2008-12-31 10:11:00,2.43024,2.43042,2.4302,2.43042,61000000.0
2008-12-31 10:12:00,2.43032,2.43032,2.43016,2.43021,65000000.0
2008-12-31 10:13:00,2.43038,2.43048,2.43033,2.43048,56000000.0
2008-12-31 10:14:00,2.43028,2.43051,2.43028,2.4305,49000000.0
2008-12-31 10:15:00,2.43062,2.43062,2.43041,2.43045,46000000.0
2008-12-31 10:16:00,2.43048,2.43062,2.43048,2.4306,33000000.0
2008-12-31 10:17:00,2.43055,2.43061,2.43055,2.43061,37000000.0
2008-12-31 10:18:00,2.43075,2.43079,2.43073,2.43078,50000000.0
2008-12-31 10:19:00,2.4309,2.4309,2.43066,2.43066,59000000.0
2008-12-31 10:20:00,2.4306,2.4306,2.43052,2.43053,41000000.0
2008-12-31 10:21:00,2.42811,2.42951,2.42785,2.42785,44000000.0
2008-12-31 10:22:00,2.4305,2.43062,2.43049,2.43061,47000000.0
2008-12-31 10:23:00,2.43077,2.43077,2.43057,2.43057,58000000.0
2008-12-31 10:24:00,2.43061,2.43061,2.43053,2.43058,43000000.0
2008-12-31 10:25:00,2.43032,2.43035,2.43009,2.43012,60000000.0
2008-12-31 10:26:00,2.43005,2.43005,2.42972,2.42972,64000000.0
2008-12-31 10:27:00,2.4295,2.42963,2.4295,2.42961,54000000.0
2008-12-31 10:28:00,2.42932,2.42932,2.42712,2.42712,62000000.0
2008-12-31 10:29:00,2.42703,2.42768,2.42703,2.42768,61000000.0
2008-12-31 10:30:00,2.42772,2.42772,2.42724,2.42724,36000000.0
2008-12-31 10:31:00,2.42733,2.42739,2.42705,2.42735,39000000.0
2008-12-31 10:32:00,2.42739,2.42764,2.42735,2.42764,44000000.0
2008-12-31 10:33:00,2.4276,2.42784,2.4276,2.42784,18000000.0
2008-12-31 10:34:00,2.42784,2.42807,2.42784,2.42788,20000000.0
2008-12-31 10:35:00,2.42771,2.42785,2.42755,2.42765,23000000.0
2008-12-31 10:36:00,2.42775,2.42775,2.42767,2.42769,32000000.0
2008-12-31 10:37:00,2.42767,2.42767,2.42756,2.42757,30000000.0
2008-12-31 10:38:00,2.42745,2.42773,2.42745,2.42773,26000000.0
2008-12-31 10:39:00,2.42761,2.42772,2.42761,2.42766,29000000.0
2008-12-31 10:40:00,2.42775,2.42818,2.42775,2.42799,19000000.0
2008-12-31 10:41:00,2.42813,2.42813,2.42779,2.42779,29000000.0
2008-12-31 10:42:00,2.42803,2.42821,2.42802,2.42817,38000000.0
2008-12-31 10:43:00,2.42822,2.42838,2.42822,2.42838,27000000.0
2008-12-31 10:44:00,2.42857,2.42869,2.42854,2.42864,26000000.0
2008-12-31 10:45:00,2.42866,2.42869,2.4286,2.4286,27000000.0
2008-12-31 10:46:00,2.42842,2.42842,2.42795,2.42795,35000000.0
2008-12-31 10:47:00,2.4277,2.42801,2.42763,2.42801,23000000.0
2008-12-31 10:48:00,2.42803,2.4281,2.42779,2.4281,44000000.0
2008-12-31 10:49:00,2.42821,2.42841,2.42806,2.42841,36000000.0
2008-12-31 10:50:00,2.42881,2.42885,2.42829,2.42829,47000000.0
2008-12-31 10:51:00,2.42821,2.42832,2.42815,2.42827,45000000.0
2008-12-31 10:52:00,2.42838,2.42887,2.42838,2.42849,33000000.0
2008-12-31 10:53:00,2.42835,2.42914,2.42835,2.42914,46000000.0
2008-12-31 10:54:00,2.42914,2.42914,2.42833,2.42871,35000000.0
2008-12-31 10:55:00,2.4281,2.42824,2.42808,2.42824,37000000.0
2008-12-31 10:56:00,2.42818,2.42832,2.42808,2.42821,33000000.0
2008-12-31 10:57:00,2.4281,2.42815,2.4278,2.4278,33000000.0
2008-12-31 10:58:00,2.42762,2.42782,2.42744,2.42782,26000000.0
2008-12-31 10:59:00,2.42815,2.42857,2.42815,2.42855,47000000.0
2008-12-31 11:00:00,2.4285,2.42858,2.4283,2.4283,39000000.0
2008-12-31 11:01:00,2.42806,2.42832,2.42806,2.42832,45000000.0
2008-12-31 11:02:00,2.42824,2.42824,2.42815,2.42816,17000000.0
2008-12-31 11:03:00,2.42841,2.42857,2.42841,2.42857,37000000.0
2008-12-31 11:04:00,2.42862,2.42876,2.4286,2.4286,40000000.0
2008-12-31 11:05:00,2.42854,2.42854,2.42839,2.42839,18000000.0
2008-12-31 11:06:00,2.4289,2.4289,2.42875,2.42875,19000000.0
2008-12-31 11:07:00,2.4286,2.4286,2.42826,2.42826,30000000.0
2008-12-31 11:08:00,2.42751,2.42785,2.42738,2.42785,30000000.0
2008-12-31 11:09:00,2.42776,2.42808,2.42773,2.42808,45000000.0
2008-12-31 11:10:00,2.42818,2.42823,2.42812,2.42823,35000000.0
2008-12-31 11:11:00,2.42818,2.42818,2.42766,2.42766,46000000.0
2008-12-31 11:12:00,2.4272,2.4273,2.42697,2.42704,55000000.0
2008-12-31 11:13:00,2.42689,2.42722,2.42626,2.42669,59000000.0
2008-12-31 11:14:00,2.42535,2.42551,2.42527,2.42539,41000000.0
2008-12-31 11:15:00,2.4251,2.4251,2.42357,2.42392,34000000.0
2008-12-31 11:16:00,2.42374,2.42458,2.4231,2.42458,20000000.0
2008-12-31 11:17:00,2.42589,2.42637,2.42572,2.42572,57000000.0
2008-12-31 11:18:00,2.42575,2.42667,2.42575,2.42642,44000000.0
2008-12-31 11:19:00,2.42655,2.42915,2.42655,2.42915,63000000.0
2008-12-31 11:20:00,2.42946,2.43029,2.42946,2.43029,43000000.0
2008-12-31 11:21:00,2.42924,2.43037,2.42915,2.42943,34000000.0
2008-12-31 11:22:00,2.42919,2.42952,2.42865,2.42952,56000000.0
2008-12-31 11:23:00,2.42856,2.42856,2.42792,2.42837,43000000.0
2008-12-31 11:24:00,2.4283,2.42852,2.42826,2.42849,53000000.0
2008-12-31 11:25:00,2.42834,2.42891,2.42834,2.42891,29000000.0
2008-12-31 11:26:00,2.42947,2.42982,2.42947,2.4295,41000000.0
2008-12-31 11:27:00,2.42943,2.42943,2.4292,2.42924,34000000.0
2008-12-31 11:28:00,2.42926,2.42953,2.42923,2.42953,36000000.0
2008-12-31 11:29:00,2.42969,2.42991,2.42967,2.42983,43000000.0
2008-12-31 11:30:00,2.42948,2.42975,2.42755,2.42755,24000000.0
2008-12-31 11:31:00,2.42733,2.42733,2.42645,2.42645,34000000.0
2008-12-31 11:32:00,2.42733,2.42765,2.42733,2.4275,46000000.0
2008-12-31 11:33:00,2.42745,2.42788,2.42745,2.42756,41000000.0
2008-12-31 11:34:00,2.42763,2.4277,2.42757,2.4277,28000000.0
2008-12-31 11:35:00,2.42764,2.42808,2.42764,2.42808,44000000.0
2008-12-31 11:36:00,2.42733,2.42733,2.42641,2.42641,48000000.0
2008-12-31 11:37:00,2.42647,2.42727,2.42647,2.42723,50000000.0
2008-12-31 11:38:00,2.42721,2.42721,2.42669,2.42669,37000000.0
2008-12-31 11:39:00,2.42639,2.42639,2.42579,2.42579,52000000.0
2008-12-31 11:40:00,2.42484,2.42484,2.42461,2.42467,27000000.0
2008-12-31 11:41:00,2.42465,2.42465,2.42418,2.42464,49000000.0
2008-12-31 11:42:00,2.42526,2.42563,2.42505,2.42506,22000000.0
2008-12-31 11:43:00,2.42469,2.42469,2.42397,2.42397,45000000.0
2008-12-31 11:44:00,2.42394,2.42418,2.42394,2.42418,42000000.0
2008-12-31 11:45:00,2.42429,2.4246,2.42429,2.42456,41000000.0
2008-12-31 11:46:00,2.42498,2.42605,2.42498,2.42605,38000000.0
2008-12-31 11:47:00,2.42705,2.42792,2.42705,2.42792,22000000.0
2008-12-31 11:48:00,2.42808,2.4282,2.42805,2.42805,27000000.0
2008-12-31 11:49:00,2.42773,2.42781,2.42762,2.42767,41000000.0
2008-12-31 11:50:00,2.4277,2.4277,2.42755,2.42755,44000000.0
2008-12-31 11:51:00,2.42766,2.42779,2.42765,2.42778,37000000.0
2008-12-31 11:52:00,2.42785,2.42805,2.42785,2.42805,37000000.0
2008-12-31 11:53:00,2.42856,2.42883,2.42839,2.42854,33000000.0
2008-12-31 11:54:00,2.42866,2.42921,2.42866,2.42921,37000000.0
2008-12-31 11:55:00,2.42926,2.42931,2.42913,2.42918,38000000.0
2008-12-31 11:56:00,2.42904,2.42911,2.42869,2.42869,51000000.0
2008-12-31 11:57:00,2.42891,2.42949,2.42868,2.42868,29000000.0
2008-12-31 11:58:00,2.42859,2.42865,2.42856,2.42861,31000000.0
2008-12-31 11:59:00,2.42893,2.42948,2.4289,2.42948,51000000.0
2008-12-31 12:00:00,2.42889,2.4292,2.42881,2.42881,23000000.0
2008-12-31 12:01:00,2.42884,2.42948,2.42876,2.42948,24000000.0
2008-12-31 12:02:00,2.42896,2.42915,2.42896,2.42912,34000000.0
2008-12-31 12:03:00,2.42976,2.42999,2.42976,2.42993,36000000.0
2008-12-31 12:04:00,2.42976,2.42976,2.42942,2.42945,33000000.0
2008-12-31 12:05:00,2.42977,2.42977,2.42954,2.42954,26000000.0
2008-12-31 12:06:00,2.42953,2.42984,2.42947,2.42984,15000000.0
2008-12-31 12:07:00,2.43015,2.4302,2.42994,2.42994,23000000.0
2008-12-31 12:08:00,2.42974,2.4304,2.42973,2.4304,37000000.0
2008-12-31 12:09:00,2.43045,2.43055,2.43045,2.43052,11000000.0
2008-12-31 12:10:00,2.43047,2.43075,2.43047,2.43064,25000000.0
2008-12-31 12:11:00,2.43066,2.43069,2.43057,2.43057,33000000.0
2008-12-31 12:12:00,2.43048,2.43048,2.42987,2.42987,31000000.0
2008-12-31 12:13:00,2.43017,2.43017,2.42947,2.42947,24000000.0
2008-12-31 12:14:00,2.42946,2.42957,2.42946,2.42956,36000000.0
2008-12-31 12:15:00,2.42952,2.42952,2.42918,2.42945,29000000.0
2008-12-31 12:16:00,2.4286,2.4286,2.42664,2.42664,30000000.0
2008-12-31 12:17:00,2.42572,2.4262,2.42572,2.42608,41000000.0
2008-12-31 12:18:00,2.42574,2.42728,2.42574,2.42728,43000000.0
2008-12-31 12:19:00,2.42779,2.42962,2.42779,2.42962,37000000.0
2008-12-31 12:20:00,2.4293,2.4293,2.42866,2.42892,40000000.0
2008-12-31 12:21:00,2.42835,2.42934,2.42835,2.42854,61000000.0
2008-12-31 12:22:00,2.42867,2.42874,2.42854,2.42854,24000000.0
2008-12-31 12:23:00,2.42848,2.42851,2.4282,2.4282,23000000.0
2008-12-31 12:24:00,2.42763,2.42763,2.42584,2.42584,30000000.0
2008-12-31 12:25:00,2.4263,2.42667,2.4263,2.42667,22000000.0
2008-12-31 12:26:00,2.42704,2.42823,2.42704,2.42823,32000000.0
2008-12-31 12:27:00,2.42837,2.42837,2.42788,2.42788,25000000.0
2008-12-31 12:28:00,2.42762,2.42762,2.42706,2.42712,58000000.0
2008-12-31 12:29:00,2.42498,2.42498,2.42194,2.4225,71000000.0
2008-12-31 12:30:00,2.42227,2.42474,2.42194,2.42474,47000000.0
2008-12-31 12:31:00,2.42531,2.42554,2.42531,2.42536,55000000.0
2008-12-31 12:32:00,2.42488,2.42488,2.42463,2.42475,32000000.0
2008-12-31 12:33:00,2.42496,2.42616,2.42496,2.42616,40000000.0
2008-12-31 12:34:00,2.42652,2.42778,2.42649,2.42778,14000000.0
2008-12-31 12:35:00,2.42911,2.42911,2.42856,2.42905,20000000.0
2008-12-31 12:36:00,2.43004,2.43122,2.43004,2.43034,36000000.0
2008-12-31 12:37:00,2.43026,2.4307,2.43026,2.43064,22000000.0
2008-12-31 12:38:00,2.42972,2.42972,2.42904,2.42904,12000000.0
2008-12-31 12:39:00,2.42853,2.42853,2.42791,2.42794,20000000.0
2008-12-31 12:40:00,2.42767,2.42797,2.42767,2.42769,16000000.0
2008-12-31 12:41:00,2.42811,2.42852,2.42811,2.42815,10000000.0
2008-12-31 12:42:00,2.42804,2.42806,2.42797,2.42797,26000000.0
2008-12-31 12:43:00,2.42817,2.42861,2.42817,2.42861,9000000.0
2008-12-31 12:44:00,2.42872,2.4288,2.42872,2.42878,21000000.0
2008-12-31 12:45:00,2.4287,2.4287,2.42817,2.42817,30000000.0
2008-12-31 12:46:00,2.42823,2.42823,2.42764,2.42764,41000000.0
2008-12-31 12:47:00,2.42745,2.42785,2.42721,2.42721,26000000.0
2008-12-31 12:48:00,2.42673,2.42714,2.42673,2.42695,27000000.0
2008-12-31 12:49:00,2.42692,2.42904,2.42678,2.42904,36000000.0
2008-12-31 12:50:00,2.43116,2.4315,2.43063,2.43063,34000000.0
2008-12-31 12:51:00,2.43081,2.43112,2.43081,2.43107,25000000.0
2008-12-31 12:52:00,2.43186,2.43297,2.43186,2.43278,26000000.0
2008-12-31 12:53:00,2.43276,2.43279,2.43256,2.43278,16000000.0
2008-12-31 12:54:00,2.43265,2.43265,2.43242,2.43242,28000000.0
2008-12-31 12:55:00,2.43265,2.43275,2.43251,2.43258,29000000.0
2008-12-31 12:56:00,2.43241,2.43241,2.43187,2.43219,30000000.0
2008-12-31 12:57:00,2.43208,2.43218,2.43185,2.43188,26000000.0
2008-12-31 12:58:00,2.4321,2.43214,2.43189,2.43214,14000000.0
2008-12-31 12:59:00,2.43233,2.43243,2.43227,2.43227,32000000.0
2008-12-31 13:00:00,2.43225,2.4327,2.43224,2.43226,20000000.0
2008-12-31 13:01:00,2.43234,2.43234,2.4317,2.43175,31000000.0
2008-12-31 13:02:00,2.43158,2.43165,2.43152,2.43152,12000000.0
2008-12-31 13:03:00,2.43132,2.43133,2.43106,2.43115,21000000.0
2008-12-31 13:04:00,2.4312,2.43145,2.4312,2.43143,7000000.0
2008-12-31 13:05:00,2.4317,2.43224,2.43162,2.43205,17000000.0
2008-12-31 13:06:00,2.43217,2.43226,2.43217,2.43224,22000000.0
2008-12-31 13:07:00,2.43227,2.43242,2.4322,2.43242,17000000.0
2008-12-31 13:08:00,2.43191,2.43191,2.42887,2.42887,37000000.0
2008-12-31 13:09:00,2.42813,2.42813,2.42702,2.42702,33000000.0
2008-12-31 13:10:00,2.4269,2.42716,2.42686,2.42711,32000000.0
2008-12-31 13:11:00,2.42705,2.42705,2.42656,2.42656,21000000.0
2008-12-31 13:12:00,2.42658,2.42658,2.42648,2.42652,7000000.0
2008-12-31 13:13:00,2.42641,2.42641,2.4251,2.4251,11000000.0
2008-12-31 13:14:00,2.42494,2.42814,2.42494,2.42753,33000000.0
2008-12-31 13:15:00,2.42909,2.43132,2.42909,2.43132,25000000.0
2008-12-31 13:16:00,2.43066,2.43066,2.4297,2.4297,20000000.0
2008-12-31 13:17:00,2.42951,2.42974,2.42951,2.42974,19000000.0
2008-12-31 13:18:00,2.42988,2.43033,2.42988,2.43033,41000000.0
2008-12-31 13:19:00,2.43075,2.43094,2.43075,2.43084,36000000.0
2008-12-31 13:20:00,2.43087,2.43111,2.43087,2.43111,36000000.0
2008-12-31 13:21:00,2.43131,2.43131,2.43066,2.43066,54000000.0
2008-12-31 13:22:00,2.43094,2.43094,2.43044,2.43044,41000000.0
2008-12-31 13:23:00,2.43036,2.43036,2.4298,2.42989,11000000.0
2008-12-31 13:24:00,2.42957,2.42964,2.42952,2.42956,23000000.0
2008-12-31 13:25:00,2.42963,2.42963,2.42863,2.42863,25000000.0
2008-12-31 13:26:00,2.42867,2.42919,2.42867,2.42919,20000000.0
2008-12-31 13:27:00,2.4289,2.4289,2.42791,2.42807,32000000.0
2008-12-31 13:28:00,2.42805,2.42864,2.42805,2.42859,26000000.0
2008-12-31 13:29:00,2.42716,2.42716,2.42658,2.427,25000000.0
2008-12-31 13:30:00,2.42707,2.42708,2.4265,2.42667,16000000.0
2008-12-31 13:31:00,2.42671,2.42687,2.42615,2.42629,21000000.0
2008-12-31 13:32:00,2.42665,2.42729,2.42665,2.42716,28000000.0
2008-12-31 13:33:00,2.42757,2.42946,2.42757,2.42946,18000000.0
2008-12-31 13:34:00,2.42966,2.43033,2.42966,2.42996,35000000.0
2008-12-31 13:35:00,2.42948,2.43008,2.42938,2.43008,10000000.0
2008-12-31 13:36:00,2.42998,2.42998,2.42846,2.42846,40000000.0
2008-12-31 13:37:00,2.42868,2.42918,2.4284,2.4284,22000000.0
2008-12-31 13:38:00,2.42786,2.42786,2.42685,2.4272,39000000.0
2008-12-31 13:39:00,2.42702,2.42702,2.42596,2.42596,32000000.0
2008-12-31 13:40:00,2.4254,2.42555,2.4246,2.4246,35000000.0
2008-12-31 13:41:00,2.42384,2.4257,2.42384,2.42525,27000000.0
2008-12-31 13:42:00,2.42553,2.42625,2.42553,2.42625,32000000.0
2008-12-31 13:43:00,2.42663,2.42708,2.42663,2.42692,26000000.0
2008-12-31 13:44:00,2.42681,2.42689,2.42598,2.42651,25000000.0
2008-12-31 13:45:00,2.42601,2.42601,2.42565,2.42565,21000000.0
2008-12-31 13:46:00,2.42412,2.42412,2.42352,2.42352,13000000.0
2008-12-31 13:47:00,2.42338,2.42352,2.42336,2.42338,22000000.0
2008-12-31 13:48:00,2.42378,2.42531,2.42378,2.42436,21000000.0
2008-12-31 13:49:00,2.42461,2.42591,2.42461,2.42591,24000000.0
2008-12-31 13:50:00,2.42625,2.42625,2.42607,2.42625,27000000.0
2008-12-31 13:51:00,2.42611,2.42611,2.42579,2.42579,27000000.0
2008-12-31 13:52:00,2.42591,2.42591,2.42544,2.42544,31000000.0
2008-12-31 13:53:00,2.42526,2.42526,2.42503,2.42504,31000000.0
2008-12-31 13:54:00,2.42473,2.42473,2.42408,2.42408,28000000.0
2008-12-31 13:55:00,2.4237,2.42498,2.4237,2.42498,33000000.0
2008-12-31 13:56:00,2.42516,2.42516,2.4242,2.4242,23000000.0
2008-12-31 13:57:00,2.42349,2.42349,2.42255,2.42255,19000000.0
2008-12-31 13:58:00,2.42196,2.42196,2.4205,2.4205,30000000.0
2008-12-31 13:59:00,2.42014,2.42018,2.41929,2.41934,39000000.0
2008-12-31 14:00:00,2.41871,2.41871,2.41635,2.41635,30000000.0
2008-12-31 14:01:00,2.41629,2.41845,2.41629,2.41845,16000000.0
2008-12-31 14:02:00,2.41888,2.41925,2.41864,2.41911,34000000.0
2008-12-31 14:03:00,2.41902,2.41913,2.41894,2.41908,24000000.0
2008-12-31 14:04:00,2.41935,2.42082,2.41935,2.42082,20000000.0
2008-12-31 14:05:00,2.42111,2.42197,2.42111,2.42197,31000000.0
2008-12-31 14:06:00,2.42202,2.4222,2.42167,2.42167,28000000.0
2008-12-31 14:07:00,2.4213,2.42141,2.42116,2.4212,32000000.0
2008-12-31 14:08:00,2.42073,2.42073,2.42036,2.42036,22000000.0
2008-12-31 14:09:00,2.42051,2.42154,2.42051,2.42115,15000000.0
2008-12-31 14:10:00,2.42123,2.42131,2.42113,2.42131,24000000.0
2008-12-31 14:11:00,2.42085,2.42085,2.42047,2.42047,22000000.0
2008-12-31 14:12:00,2.41946,2.41946,2.41891,2.4194,17000000.0
2008-12-31 14:13:00,2.41947,2.41947,2.41914,2.41929,19000000.0
2008-12-31 14:14:00,2.41889,2.4189,2.41856,2.41874,22000000.0
2008-12-31 14:15:00,2.41796,2.41797,2.4174,2.41775,26000000.0
2008-12-31 14:16:00,2.41779,2.41883,2.41779,2.41839,10000000.0
2008-12-31 14:17:00,2.41912,2.42104,2.41912,2.42104,8000000.0
2008-12-31 14:18:00,2.42152,2.42206,2.42144,2.42144,13000000.0
2008-12-31 14:19:00,2.42154,2.42185,2.42103,2.42131,29000000.0
2008-12-31 14:20:00,2.421,2.42183,2.4206,2.42183,15000000.0
2008-12-31 14:21:00,2.4219,2.4219,2.42125,2.42178,18000000.0
2008-12-31 14:22:00,2.42046,2.42046,2.41941,2.41994,10000000.0
2008-12-31 14:23:00,2.41993,2.41993,2.41848,2.41848,24000000.0
2008-12-31 14:24:00,2.41946,2.4206,2.41946,2.42005,17000000.0
2008-12-31 14:25:00,2.41985,2.42065,2.41985,2.42055,31000000.0
2008-12-31 14:26:00,2.41998,2.42039,2.41994,2.42024,14000000.0
2008-12-31 14:27:00,2.42015,2.42015,2.41957,2.41957,14000000.0
2008-12-31 14:28:00,2.41876,2.41876,2.41848,2.41848,9000000.0
2008-12-31 14:29:00,2.41842,2.41942,2.41842,2.41942,7000000.0
2008-12-31 14:30:00,2.42028,2.42049,2.42012,2.42012,17000000.0
2008-12-31 14:31:00,2.42009,2.42055,2.42009,2.42055,21000000.0
2008-12-31 14:32:00,2.42036,2.42056,2.42025,2.42025,8000000.0
2008-12-31 14:33:00,2.42003,2.42011,2.41992,2.42002,10000000.0
2008-12-31 14:34:00,2.41973,2.41982,2.41952,2.41978,11000000.0
2008-12-31 14:35:00,2.42011,2.42074,2.42011,2.42074,7000000.0
2008-12-31 14:36:00,2.41988,2.41988,2.41936,2.4194,8000000.0
2008-12-31 14:37:00,2.41887,2.41925,2.41876,2.41893,11000000.0
2008-12-31 14:38:00,2.41922,2.42011,2.41922,2.42011,7000000.0
2008-12-31 14:39:00,2.41986,2.41986,2.41938,2.41966,8000000.0
2008-12-31 14:40:00,2.41966,2.41976,2.41954,2.41976,8000000.0
2008-12-31 14:41:00,2.4197,2.41973,2.41946,2.41948,10000000.0
2008-12-31 14:42:00,2.41943,2.4195,2.4193,2.4195,9000000.0
2008-12-31 14:43:00,2.41949,2.41962,2.41941,2.41962,8000000.0
2008-12-31 14:44:00,2.41968,2.41968,2.4194,2.4195,8000000.0
2008-12-31 14:45:00,2.41902,2.41902,2.41803,2.41811,7000000.0
2008-12-31 14:46:00,2.41823,2.41843,2.41823,2.41842,9000000.0
2008-12-31 14:47:00,2.41859,2.4188,2.41822,2.41876,8000000.0
2008-12-31 14:48:00,2.41879,2.41879,2.41735,2.41755,8000000.0
2008-12-31 14:49:00,2.41765,2.4191,2.41765,2.4191,9000000.0
2008-12-31 14:50:00,2.41904,2.42027,2.4187,2.42027,7000000.0
2008-12-31 14:51:00,2.4206,2.42072,2.41901,2.41901,10000000.0
2008-12-31 14:52:00,2.41842,2.41887,2.41842,2.41868,7000000.0
2008-12-31 14:53:00,2.41869,2.41869,2.41851,2.41867,7000000.0
2008-12-31 14:54:00,2.41894,2.42076,2.41894,2.42076,8000000.0
2008-12-31 14:55:00,2.42096,2.42096,2.42061,2.42061,7000000.0
2008-12-31 14:56:00,2.42079,2.42088,2.42072,2.42088,8000000.0
2008-12-31 14:57:00,2.42096,2.421,2.42082,2.42096,7000000.0
2008-12-31 14:58:00,2.42087,2.42087,2.42055,2.42061,8000000.0
2008-12-31 14:59:00,2.42109,2.42109,2.42057,2.42065,8000000.0
2008-12-31 15:00:00,2.42074,2.42138,2.42062,2.42104,7000000.0
2008-12-31 15:01:00,2.42023,2.42023,2.42,2.42005,8000000.0
2008-12-31 15:02:00,2.4205,2.42118,2.42038,2.42118,7000000.0
2008-12-31 15:03:00,2.42192,2.42276,2.42192,2.4227,7000000.0
2008-12-31 15:04:00,2.42374,2.42403,2.42355,2.42355,8000000.0
2008-12-31 15:05:00,2.42348,2.42361,2.42348,2.42348,7000000.0
2008-12-31 15:06:00,2.42333,2.42335,2.42329,2.42331,8000000.0
2008-12-31 15:07:00,2.42307,2.42307,2.42242,2.42242,11000000.0
2008-12-31 15:08:00,2.42159,2.42159,2.42024,2.42024,8000000.0
2008-12-31 15:09:00,2.42049,2.42075,2.42049,2.42072,7000000.0
2008-12-31 15:10:00,2.42057,2.42057,2.41977,2.41977,7000000.0
2008-12-31 15:11:00,2.4196,2.41997,2.4196,2.41987,11000000.0
2008-12-31 15:12:00,2.4198,2.42,2.41973,2.41985,10000000.0
2008-12-31 15:13:00,2.41953,2.41953,2.41858,2.41858,9000000.0
2008-12-31 15:14:00,2.41872,2.4194,2.41835,2.4184,10000000.0
2008-12-31 15:15:00,2.4186,2.41874,2.4183,2.41859,8000000.0
2008-12-31 15:16:00,2.4179,2.4179,2.41714,2.41714,9000000.0
2008-12-31 15:17:00,2.41668,2.41688,2.41665,2.41665,9000000.0
2008-12-31 15:18:00,2.41602,2.41602,2.41318,2.41474,8000000.0
2008-12-31 15:19:00,2.41578,2.41605,2.41466,2.41466,7000000.0
2008-12-31 15:20:00,2.41443,2.4153,2.41443,2.4153,9000000.0
2008-12-31 15:21:00,2.41501,2.41501,2.41425,2.41425,8000000.0
2008-12-31 15:22:00,2.41449,2.41555,2.41449,2.41515,9000000.0
2008-12-31 15:23:00,2.41559,2.41638,2.41488,2.415,8000000.0
2008-12-31 15:24:00,2.41434,2.41434,2.4126,2.4126,8000000.0
2008-12-31 15:25:00,2.41223,2.41228,2.41056,2.41058,7000000.0
2008-12-31 15:26:00,2.41016,2.41031,2.40972,2.41014,7000000.0
2008-12-31 15:27:00,2.41032,2.41069,2.41032,2.41041,7000000.0
2008-12-31 15:28:00,2.41001,2.41001,2.40779,2.40779,11000000.0
2008-12-31 15:29:00,2.40759,2.40759,2.4073,2.40739,7000000.0
2008-12-31 15:30:00,2.4076,2.40783,2.40756,2.4077,9000000.0
2008-12-31 15:31:00,2.40783,2.4089,2.40778,2.4089,9000000.0
2008-12-31 15:32:00,2.40958,2.41221,2.40958,2.41221,10000000.0
2008-12-31 15:33:00,2.41223,2.41223,2.41176,2.41176,8000000.0
2008-12-31 15:34:00,2.41176,2.41187,2.41159,2.41187,9000000.0
2008-12-31 15:35:00,2.41243,2.41343,2.41243,2.41343,7000000.0
2008-12-31 15:36:00,2.4139,2.41434,2.4139,2.41428,7000000.0
2008-12-31 15:37:00,2.41444,2.41458,2.41435,2.41447,8000000.0
2008-12-31 15:38:00,2.41267,2.41447,2.41267,2.4127,7000000.0
2008-12-31 15:39:00,2.41139,2.41153,2.41132,2.41153,10000000.0
2008-12-31 15:40:00,2.4105,2.4105,2.40948,2.40948,9000000.0
2008-12-31 15:41:00,2.40945,2.40945,2.40895,2.40895,11000000.0
2008-12-31 15:42:00,2.4085,2.4085,2.40656,2.40656,8000000.0
2008-12-31 15:43:00,2.40582,2.40582,2.4053,2.4055,8000000.0
2008-12-31 15:44:00,2.40559,2.4062,2.40559,2.40607,8000000.0
2008-12-31 15:45:00,2.40674,2.40708,2.40674,2.40702,8000000.0
2008-12-31 15:46:00,2.40685,2.40701,2.40658,2.40701,10000000.0
2008-12-31 15:47:00,2.40706,2.40707,2.40642,2.40644,7000000.0
2008-12-31 15:48:00,2.4047,2.4047,2.40391,2.40394,7000000.0
2008-12-31 15:49:00,2.40388,2.40415,2.40388,2.40415,8000000.0
2008-12-31 15:50:00,2.40484,2.40786,2.40484,2.40786,8000000.0
2008-12-31 15:51:00,2.40861,2.40901,2.40843,2.40843,9000000.0
2008-12-31 15:52:00,2.40761,2.40761,2.40733,2.40742,7000000.0
2008-12-31 15:53:00,2.4076,2.40805,2.40716,2.40716,7000000.0
2008-12-31 15:54:00,2.40738,2.40738,2.40707,2.4073,11000000.0
2008-12-31 15:55:00,2.4077,2.4077,2.40709,2.4072,9000000.0
2008-12-31 15:56:00,2.40689,2.40689,2.40613,2.40613,7000000.0
2008-12-31 15:57:00,2.4052,2.4052,2.40377,2.40439,10000000.0
2008-12-31 15:58:00,2.40436,2.40499,2.40436,2.40498,10000000.0
2008-12-31 15:59:00,2.40499,2.405,2.40467,2.40467,7000000.0
2008-12-31 16:00:00,2.40468,2.40509,2.40468,2.40509,7000000.0
2008-12-31 16:01:00,2.40547,2.40635,2.40547,2.40635,9000000.0
2008-12-31 16:02:00,2.40643,2.40723,2.40639,2.40723,8000000.0
2008-12-31 16:03:00,2.40767,2.40799,2.40753,2.40788,11000000.0
2008-12-31 16:04:00,2.40816,2.41063,2.40802,2.41063,8000000.0
2008-12-31 16:05:00,2.41167,2.41167,2.41069,2.41122,9000000.0
2008-12-31 16:06:00,2.41241,2.41491,2.41241,2.41491,10000000.0
2008-12-31 16:07:00,2.41452,2.41452,2.41365,2.41365,10000000.0
2008-12-31 16:08:00,2.41329,2.41411,2.41319,2.41411,8000000.0
2008-12-31 16:09:00,2.4137,2.4139,2.41362,2.41381,7000000.0
2008-12-31 16:10:00,2.41536,2.41657,2.41536,2.41597,7000000.0
2008-12-31 16:11:00,2.41506,2.41524,2.41451,2.4148,10000000.0
2008-12-31 16:12:00,2.41494,2.41538,2.4148,2.4148,9000000.0
2008-12-31 16:13:00,2.4143,2.41446,2.41392,2.41394,7000000.0
2008-12-31 16:14:00,2.41485,2.41681,2.41485,2.41681,11000000.0
2008-12-31 16:15:00,2.41654,2.41654,2.41601,2.41601,7000000.0
2008-12-31 16:16:00,2.41552,2.41611,2.41552,2.41611,7000000.0
2008-12-31 16:17:00,2.4168,2.41736,2.41637,2.41736,11000000.0
2008-12-31 16:18:00,2.41712,2.41839,2.41679,2.41839,11000000.0
2008-12-31 16:19:00,2.41907,2.4201,2.41907,2.4201,11000000.0
2008-12-31 16:20:00,2.42135,2.42215,2.41965,2.41965,9000000.0
2008-12-31 16:21:00,2.41971,2.41987,2.4195,2.41987,9000000.0
2008-12-31 16:22:00,2.42007,2.42017,2.41939,2.41964,8000000.0
2008-12-31 16:23:00,2.41953,2.42007,2.41951,2.42003,8000000.0
2008-12-31 16:24:00,2.42062,2.42074,2.42021,2.42021,10000000.0
2008-12-31 16:25:00,2.41989,2.41989,2.4193,2.4193,7000000.0
2008-12-31 16:26:00,2.41889,2.41889,2.41862,2.41886,7000000.0
2008-12-31 16:27:00,2.41887,2.41887,2.41847,2.41853,11000000.0
2008-12-31 16:28:00,2.41835,2.41835,2.4178,2.4178,11000000.0
2008-12-31 16:29:00,2.41841,2.41841,2.41812,2.4183,7000000.0
2008-12-31 16:30:00,2.41831,2.41831,2.41759,2.41783,8000000.0
2008-12-31 16:31:00,2.41861,2.41896,2.41861,2.41896,7000000.0
2008-12-31 16:32:00,2.41951,2.42069,2.41951,2.42069,8000000.0
2008-12-31 16:33:00,2.42136,2.42218,2.42134,2.42218,11000000.0
2008-12-31 16:34:00,2.42321,2.4237,2.42321,2.4237,8000000.0
2008-12-31 16:35:00,2.42362,2.42395,2.42324,2.42395,7000000.0
2008-12-31 16:36:00,2.42474,2.42552,2.42439,2.42439,8000000.0
2008-12-31 16:37:00,2.42504,2.42504,2.42348,2.42348,8000000.0
2008-12-31 16:38:00,2.42355,2.42406,2.42355,2.42406,7000000.0
2008-12-31 16:39:00,2.42391,2.42399,2.42374,2.42374,8000000.0
2008-12-31 16:40:00,2.42384,2.42384,2.42198,2.42222,11000000.0
2008-12-31 16:41:00,2.42196,2.42234,2.42168,2.42234,10000000.0
2008-12-31 16:42:00,2.42323,2.42461,2.42305,2.42461,7000000.0
2008-12-31 16:43:00,2.42488,2.42517,2.42476,2.42517,7000000.0
2008-12-31 16:44:00,2.42437,2.42574,2.42437,2.42574,7000000.0
2008-12-31 16:45:00,2.42613,2.42745,2.42613,2.42745,11000000.0
2008-12-31 16:46:00,2.42742,2.42742,2.42593,2.42642,11000000.0
2008-12-31 16:47:00,2.42585,2.42585,2.42427,2.42427,7000000.0
2008-12-31 16:48:00,2.42431,2.42431,2.42386,2.42386,10000000.0
2008-12-31 16:49:00,2.42369,2.42378,2.42338,2.42359,8000000.0
2008-12-31 16:50:00,2.42369,2.42458,2.42369,2.42458,8000000.0
2008-12-31 16:51:00,2.42537,2.42613,2.42537,2.42613,9000000.0
2008-12-31 16:52:00,2.42695,2.42978,2.42695,2.42978,7000000.0
2008-12-31 16:53:00,2.4308,2.43111,2.43064,2.43064,8000000.0
2008-12-31 16:54:00,2.43015,2.43074,2.43002,2.43074,7000000.0
2008-12-31 16:55:00,2.43218,2.43239,2.43177,2.43204,11000000.0
2008-12-31 16:56:00,2.43233,2.43259,2.43171,2.43171,11000000.0
2008-12-31 16:57:00,2.43156,2.4335,2.43156,2.4335,7000000.0
2008-12-31 16:58:00,2.43303,2.43321,2.43286,2.43287,8000000.0
2008-12-31 16:59:00,2.42915,2.43089,2.42915,2.43089,7000000.0
2008-12-31 17:00:00,2.43251,2.43251,2.42716,2.42716,11000000.0
2008-12-31 17:01:00,2.42737,2.42751,2.42737,2.42748,7000000.0
2008-12-31 17:02:00,2.42773,2.42986,2.42773,2.42986,8000000.0
2008-12-31 17:03:00,2.42895,2.42895,2.42584,2.42709,7000000.0
2008-12-31 17:04:00,2.42591,2.42591,2.42468,2.42468,7000000.0
2008-12-31 17:05:00,2.42534,2.42541,2.42512,2.42541,10000000.0
2008-12-31 17:06:00,2.42555,2.42645,2.42555,2.42645,9000000.0
2008-12-31 17:07:00,2.42639,2.42639,2.42539,2.42539,8000000.0
2008-12-31 17:08:00,2.42512,2.42513,2.42494,2.42504,9000000.0
2008-12-31 17:09:00,2.4258,2.42957,2.4258,2.42844,8000000.0
2008-12-31 17:10:00,2.42807,2.42812,2.42797,2.4281,9000000.0
2008-12-31 17:11:00,2.42814,2.42852,2.42814,2.42852,8000000.0
2008-12-31 17:12:00,2.42845,2.42849,2.42819,2.42824,7000000.0
2008-12-31 17:13:00,2.42816,2.42816,2.42773,2.42773,8000000.0
2008-12-31 17:14:00,2.42815,2.42815,2.4276,2.42768,8000000.0
2008-12-31 17:15:00,2.42818,2.4283,2.42776,2.42776,7000000.0
2008-12-31 17:16:00,2.42773,2.42796,2.42237,2.42237,10000000.0
2008-12-31 17:17:00,2.42191,2.42206,2.42175,2.42206,7000000.0
2008-12-31 17:18:00,2.42199,2.42199,2.42094,2.42094,9000000.0
2008-12-31 17:19:00,2.42019,2.42172,2.4199,2.42162,7000000.0
2008-12-31 17:20:00,2.42265,2.42265,2.42072,2.42073,8000000.0
2008-12-31 17:21:00,2.42128,2.42195,2.42128,2.42193,10000000.0
2008-12-31 17:22:00,2.41951,2.41951,2.41841,2.41886,8000000.0
2008-12-31 17:23:00,2.42184,2.42279,2.42184,2.42257,8000000.0
2008-12-31 17:24:00,2.42142,2.42142,2.41594,2.41594,7000000.0
2008-12-31 17:25:00,2.41743,2.41872,2.41743,2.41872,7000000.0
2008-12-31 17:26:00,2.41857,2.41898,2.41841,2.41898,7000000.0
2008-12-31 17:27:00,2.41965,2.42103,2.41965,2.421,9000000.0
2008-12-31 17:28:00,2.4212,2.42149,2.42092,2.42092,7000000.0
2008-12-31 17:29:00,2.42067,2.42108,2.42058,2.42098,8000000.0
2008-12-31 17:30:00,2.42216,2.42267,2.42216,2.42249,8000000.0
2008-12-31 17:31:00,2.42325,2.42387,2.423,2.42387,9000000.0
2008-12-31 17:32:00,2.42415,2.42415,2.42381,2.42388,8000000.0
2008-12-31 17:33:00,2.42385,2.42385,2.42321,2.42321,11000000.0
2008-12-31 17:34:00,2.42316,2.42316,2.42217,2.42272,9000000.0
2008-12-31 17:35:00,2.42294,2.42402,2.42278,2.42399,7000000.0
2008-12-31 17:36:00,2.42265,2.42265,2.42022,2.42042,7000000.0
2008-12-31 17:37:00,2.42079,2.42079,2.42039,2.42039,7000000.0
2008-12-31 17:38:00,2.42046,2.42085,2.42046,2.42077,8000000.0
2008-12-31 17:39:00,2.41933,2.42208,2.41905,2.42208,7000000.0
2008-12-31 17:40:00,2.42233,2.42233,2.42139,2.42139,9000000.0
2008-12-31 17:41:00,2.4212,2.4212,2.42077,2.42084,8000000.0
2008-12-31 17:42:00,2.42068,2.42068,2.41615,2.41615,11000000.0
2008-12-31 17:43:00,2.41635,2.41675,2.41365,2.41365,7000000.0
2008-12-31 17:44:00,2.41304,2.41396,2.4128,2.41386,10000000.0
2008-12-31 17:45:00,2.41414,2.41414,2.4097,2.4097,7000000.0
2008-12-31 17:46:00,2.40937,2.41488,2.40937,2.41484,8000000.0
2008-12-31 17:47:00,2.41481,2.41486,2.41133,2.41133,8000000.0
2008-12-31 17:48:00,2.41127,2.41199,2.41127,2.41199,7000000.0
2008-12-31 17:49:00,2.41136,2.41136,2.40991,2.40991,7000000.0
2008-12-31 17:50:00,2.40824,2.40824,2.40556,2.40556,7000000.0
2008-12-31 17:51:00,2.40597,2.40725,2.40597,2.40725,7000000.0
2008-12-31 17:52:00,2.40719,2.40719,2.40647,2.40647,7000000.0
2008-12-31 17:53:00,2.40603,2.40693,2.40603,2.40693,7000000.0
2008-12-31 17:54:00,2.40855,2.40978,2.40855,2.40978,11000000.0
2008-12-31 17:55:00,2.41164,2.4132,2.41164,2.4132,7000000.0
2008-12-31 17:56:00,2.41046,2.41046,2.40495,2.40495,7000000.0
2008-12-31 17:57:00,2.40405,2.40523,2.40075,2.40075,10000000.0
2008-12-31 17:58:00,2.39853,2.39853,2.39195,2.39195,10000000.0
2008-12-31 17:59:00,2.39211,2.39224,2.37834,2.37834,10000000.0
2008-12-31 18:00:00,2.37615,2.38113,2.37524,2.38113,10000000.0
2008-12-31 18:01:00,2.38565,2.39292,2.38565,2.39266,8000000.0
2008-12-31 18:02:00,2.39282,2.39316,2.39184,2.39316,8000000.0
2008-12-31 18:03:00,2.39398,2.39524,2.39398,2.39513,10000000.0
2008-12-31 18:04:00,2.3952,2.39682,2.39381,2.39682,8000000.0
2008-12-31 18:05:00,2.39826,2.39867,2.39582,2.39582,10000000.0
2008-12-31 18:06:00,2.39329,2.39329,2.39078,2.39078,10000000.0
2008-12-31 18:07:00,2.39071,2.39196,2.39025,2.39196,8000000.0
2008-12-31 18:08:00,2.39279,2.39411,2.39279,2.39314,8000000.0
2008-12-31 18:09:00,2.39231,2.39248,2.39177,2.39177,8000000.0
2008-12-31 18:10:00,2.39083,2.39182,2.39047,2.39047,11000000.0
2008-12-31 18:11:00,2.39208,2.39239,2.39024,2.39024,7000000.0
2008-12-31 18:12:00,2.38788,2.39013,2.38784,2.3894,9000000.0
2008-12-31 18:13:00,2.39002,2.39349,2.39002,2.39349,11000000.0
2008-12-31 18:14:00,2.39405,2.39405,2.39356,2.39356,7000000.0
2008-12-31 18:15:00,2.39182,2.39182,2.39063,2.39095,8000000.0
2008-12-31 18:16:00,2.39116,2.39116,2.3886,2.38918,11000000.0
2008-12-31 18:17:00,2.38803,2.3895,2.38803,2.3895,10000000.0
2008-12-31 18:18:00,2.38995,2.39223,2.38995,2.39181,8000000.0
2008-12-31 18:19:00,2.39044,2.39044,2.38776,2.38776,9000000.0
2008-12-31 18:20:00,2.38835,2.39006,2.38835,2.38943,7000000.0
2008-12-31 18:21:00,2.38829,2.38916,2.38719,2.38897,11000000.0
2008-12-31 18:22:00,2.38944,2.39042,2.38924,2.39042,11000000.0
2008-12-31 18:23:00,2.39049,2.39049,2.39024,2.39039,8000000.0
2008-12-31 18:24:00,2.39013,2.39033,2.39013,2.39033,10000000.0
2008-12-31 18:25:00,2.39087,2.39123,2.39055,2.39055,7000000.0
2008-12-31 18:26:00,2.38898,2.3896,2.38898,2.3896,8000000.0
2008-12-31 18:27:00,2.38933,2.39284,2.38876,2.39284,7000000.0
2008-12-31 18:28:00,2.39434,2.39682,2.39434,2.39682,7000000.0
2008-12-31 18:29:00,2.39869,2.39987,2.39858,2.39858,7000000.0
2008-12-31 18:30:00,2.39989,2.40079,2.39964,2.40079,8000000.0
2008-12-31 18:31:00,2.40054,2.40054,2.40007,2.40019,9000000.0
2008-12-31 18:32:00,2.40014,2.40014,2.39941,2.39945,11000000.0
2008-12-31 18:33:00,2.39948,2.3996,2.39946,2.39953,11000000.0
2008-12-31 18:34:00,2.39942,2.39942,2.3991,2.3991,7000000.0
2008-12-31 18:35:00,2.39922,2.39959,2.39922,2.39957,8000000.0
2008-12-31 18:36:00,2.39978,2.39985,2.39966,2.39983,7000000.0
2008-12-31 18:37:00,2.39982,2.40092,2.39973,2.40092,8000000.0
2008-12-31 18:38:00,2.40073,2.40204,2.40073,2.40191,8000000.0
2008-12-31 18:39:00,2.40415,2.40611,2.40415,2.40611,7000000.0
2008-12-31 18:40:00,2.40303,2.40435,2.40278,2.40435,7000000.0
2008-12-31 18:41:00,2.40423,2.40423,2.40227,2.40227,8000000.0
2008-12-31 18:42:00,2.40184,2.40222,2.40182,2.40222,11000000.0
2008-12-31 18:43:00,2.40239,2.40239,2.40209,2.40213,8000000.0
2008-12-31 18:44:00,2.4025,2.4025,2.40132,2.40132,7000000.0
2008-12-31 18:45:00,2.40134,2.40141,2.40119,2.40121,11000000.0
2008-12-31 18:46:00,2.4009,2.4009,2.4004,2.4004,9000000.0
2008-12-31 18:47:00,2.39965,2.39965,2.39685,2.39685,8000000.0
2008-12-31 18:48:00,2.39618,2.39618,2.39444,2.39519,9000000.0
2008-12-31 18:49:00,2.39684,2.39736,2.39684,2.39724,7000000.0
2008-12-31 18:50:00,2.39701,2.39701,2.39611,2.39611,11000000.0
2008-12-31 18:51:00,2.39621,2.39621,2.39517,2.39517,7000000.0
2008-12-31 18:52:00,2.39505,2.39505,2.3934,2.3934,8000000.0
2008-12-31 18:53:00,2.39346,2.39463,2.39346,2.39384,11000000.0
2008-12-31 18:54:00,2.39376,2.39426,2.39323,2.39323,7000000.0
2008-12-31 18:55:00,2.39346,2.39429,2.39346,2.39429,7000000.0
2008-12-31 18:56:00,2.39469,2.39532,2.39469,2.3953,7000000.0
2008-12-31 18:57:00,2.39566,2.39607,2.39566,2.39607,10000000.0
2008-12-31 18:58:00,2.3958,2.3958,2.39246,2.39246,9000000.0
2008-12-31 18:59:00,2.39225,2.39225,2.39179,2.39179,8000000.0
2008-12-31 19:00:00,2.39141,2.39288,2.39141,2.39288,7000000.0
2008-12-31 19:01:00,2.39356,2.39356,2.3929,2.3929,7000000.0
2008-12-31 19:02:00,2.39307,2.39326,2.39252,2.39252,8000000.0
2008-12-31 19:03:00,2.39229,2.39237,2.39138,2.39138,7000000.0
2008-12-31 19:04:00,2.39131,2.39143,2.39031,2.39031,8000000.0
2008-12-31 19:05:00,2.3903,2.39089,2.39022,2.39089,8000000.0
2008-12-31 19:06:00,2.39166,2.39199,2.39078,2.39156,8000000.0
2008-12-31 19:07:00,2.39209,2.39405,2.39209,2.39405,9000000.0
2008-12-31 19:08:00,2.39443,2.39461,2.39433,2.39461,8000000.0
2008-12-31 19:09:00,2.39466,2.39498,2.39443,2.39443,7000000.0
2008-12-31 19:10:00,2.3943,2.3945,2.39426,2.3945,11000000.0
2008-12-31 19:11:00,2.39441,2.3947,2.39441,2.39449,10000000.0
2008-12-31 19:12:00,2.39431,2.39435,2.3942,2.39435,7000000.0
2008-12-31 19:13:00,2.39469,2.3952,2.39362,2.39482,6000000.0
2008-12-31 19:14:00,2.39469,2.39469,2.39455,2.39455,8000000.0
2008-12-31 19:15:00,2.39445,2.39445,2.39152,2.39152,10000000.0
2008-12-31 19:16:00,2.39161,2.39246,2.39127,2.39246,8000000.0
2008-12-31 19:17:00,2.39285,2.39288,2.39208,2.39211,10000000.0
2008-12-31 19:18:00,2.39064,2.39109,2.38999,2.39088,11000000.0
2008-12-31 19:19:00,2.39123,2.39161,2.38877,2.38877,8000000.0
2008-12-31 19:20:00,2.38939,2.38962,2.3877,2.3877,11000000.0
2008-12-31 19:21:00,2.38733,2.38849,2.38733,2.38842,10000000.0
2008-12-31 19:22:00,2.38785,2.38785,2.38743,2.38779,9000000.0
2008-12-31 19:23:00,2.38774,2.38782,2.38699,2.38703,8000000.0
2008-12-31 19:24:00,2.38717,2.38749,2.38674,2.38674,9000000.0
2008-12-31 19:25:00,2.38692,2.38869,2.38692,2.38835,9000000.0
2008-12-31 19:26:00,2.3883,2.3883,2.38687,2.38687,7000000.0
2008-12-31 19:27:00,2.38752,2.38801,2.38732,2.38801,8000000.0
2008-12-31 19:28:00,2.38843,2.389,2.38843,2.389,10000000.0
2008-12-31 19:29:00,2.38904,2.38904,2.38869,2.38869,7000000.0
2008-12-31 19:30:00,2.3883,2.3883,2.38698,2.38797,10000000.0
2008-12-31 19:31:00,2.38767,2.38883,2.38767,2.38883,7000000.0
2008-12-31 19:32:00,2.38914,2.3892,2.38761,2.38794,10000000.0
2008-12-31 19:33:00,2.38658,2.38658,2.38416,2.38429,7000000.0
2008-12-31 19:34:00,2.38551,2.38802,2.38551,2.38802,8000000.0
2008-12-31 19:35:00,2.38813,2.38813,2.3872,2.3872,7000000.0
2008-12-31 19:36:00,2.38621,2.38625,2.38551,2.38589,7000000.0
2008-12-31 19:37:00,2.38625,2.38656,2.38625,2.38656,8000000.0
2008-12-31 19:38:00,2.38628,2.38628,2.38596,2.38596,8000000.0
2008-12-31 19:39:00,2.38595,2.3863,2.38595,2.38623,8000000.0
2008-12-31 19:40:00,2.38651,2.38687,2.38647,2.38687,7000000.0
2008-12-31 19:41:00,2.38634,2.38666,2.38405,2.38405,9000000.0
2008-12-31 19:42:00,2.38385,2.38461,2.38385,2.38461,7000000.0
2008-12-31 19:43:00,2.38489,2.38535,2.38488,2.38535,11000000.0
2008-12-31 19:44:00,2.38581,2.38581,2.38422,2.38422,8000000.0
2008-12-31 19:45:00,2.38415,2.38415,2.38115,2.38115,9000000.0
2008-12-31 19:46:00,2.37934,2.37934,2.37873,2.37873,7000000.0
2008-12-31 19:47:00,2.37842,2.37842,2.37685,2.37685,9000000.0
2008-12-31 19:48:00,2.37595,2.37595,2.37245,2.37268,8000000.0
2008-12-31 19:49:00,2.37108,2.37108,2.36814,2.36967,7000000.0
2008-12-31 19:50:00,2.37147,2.37258,2.371,2.371,7000000.0
2008-12-31 19:51:00,2.3719,2.37356,2.3719,2.37356,7000000.0
2008-12-31 19:52:00,2.3738,2.37396,2.37356,2.3738,7000000.0
2008-12-31 19:53:00,2.37182,2.37182,2.36821,2.36863,7000000.0
2008-12-31 19:54:00,2.37056,2.37165,2.37056,2.37124,8000000.0
2008-12-31 19:55:00,2.37146,2.37191,2.37088,2.37191,8000000.0
2008-12-31 19:56:00,2.37205,2.37338,2.37205,2.37338,8000000.0
2008-12-31 19:57:00,2.37474,2.37579,2.37474,2.37579,7000000.0
2008-12-31 19:58:00,2.37497,2.37594,2.37419,2.37594,10000000.0
2008-12-31 19:59:00,2.37648,2.37672,2.37636,2.37646,8000000.0
2008-12-31 20:00:00,2.37642,2.37665,2.37604,2.37655,7000000.0
2008-12-31 20:01:00,2.37716,2.37744,2.37716,2.37719,7000000.0
2008-12-31 20:02:00,2.37682,2.37689,2.37646,2.37689,7000000.0
2008-12-31 20:03:00,2.37698,2.37698,2.37576,2.37576,9000000.0
2008-12-31 20:04:00,2.37565,2.37572,2.37546,2.37564,9000000.0
2008-12-31 20:05:00,2.37559,2.37564,2.37532,2.37534,9000000.0
2008-12-31 20:06:00,2.37543,2.37666,2.37543,2.37666,11000000.0
2008-12-31 20:07:00,2.37747,2.37747,2.37661,2.37661,10000000.0
2008-12-31 20:08:00,2.37599,2.37599,2.37544,2.3755,8000000.0
2008-12-31 20:09:00,2.37542,2.37547,2.37533,2.37537,7000000.0
2008-12-31 20:10:00,2.37552,2.37705,2.37552,2.37705,8000000.0
2008-12-31 20:11:00,2.37711,2.37724,2.37673,2.37673,8000000.0
2008-12-31 20:12:00,2.37641,2.37641,2.37594,2.37594,7000000.0
2008-12-31 20:13:00,2.37639,2.37648,2.37624,2.37642,10000000.0
2008-12-31 20:14:00,2.37631,2.37631,2.37583,2.37613,7000000.0
2008-12-31 20:15:00,2.37575,2.37575,2.3754,2.37567,7000000.0
2008-12-31 20:16:00,2.37592,2.37643,2.37592,2.37643,7000000.0
2008-12-31 20:17:00,2.37663,2.37686,2.37599,2.37615,11000000.0
2008-12-31 20:18:00,2.37605,2.37627,2.37596,2.37625,9000000.0
2008-12-31 20:19:00,2.3763,2.37655,2.37521,2.37521,8000000.0
2008-12-31 20:20:00,2.37506,2.37675,2.37506,2.37675,7000000.0
2008-12-31 20:21:00,2.37725,2.37849,2.37725,2.37849,11000000.0
2008-12-31 20:22:00,2.37866,2.37876,2.37768,2.37768,7000000.0
2008-12-31 20:23:00,2.37869,2.37943,2.37869,2.37943,7000000.0
2008-12-31 20:24:00,2.37973,2.3802,2.37973,2.37989,8000000.0
2008-12-31 20:25:00,2.37983,2.38078,2.37983,2.38078,11000000.0
2008-12-31 20:26:00,2.38126,2.38169,2.38126,2.38146,8000000.0
2008-12-31 20:27:00,2.38156,2.38235,2.38156,2.38235,5000000.0
2008-12-31 20:28:00,2.381,2.381,2.3804,2.3805,7000000.0
2008-12-31 20:29:00,2.381,2.38123,2.38092,2.38102,8000000.0
2008-12-31 20:30:00,2.38138,2.38206,2.38138,2.38189,8000000.0
2008-12-31 20:31:00,2.38265,2.38339,2.38265,2.38339,7000000.0
2008-12-31 20:32:00,2.38403,2.38421,2.38176,2.38176,7000000.0
2008-12-31 20:33:00,2.3822,2.3822,2.382,2.38216,7000000.0
2008-12-31 20:34:00,2.38181,2.38195,2.38156,2.38195,8000000.0
2008-12-31 20:35:00,2.38372,2.38609,2.38372,2.38607,9000000.0
2008-12-31 20:36:00,2.38569,2.3859,2.38494,2.38494,7000000.0
2008-12-31 20:37:00,2.38484,2.38484,2.38467,2.38476,11000000.0
2008-12-31 20:38:00,2.38453,2.38453,2.38299,2.38299,10000000.0
2008-12-31 20:39:00,2.38276,2.38276,2.38198,2.38198,9000000.0
2008-12-31 20:40:00,2.38247,2.38274,2.38244,2.38274,8000000.0
2008-12-31 20:41:00,2.38292,2.38371,2.38292,2.38371,8000000.0
2008-12-31 20:42:00,2.38435,2.38457,2.38422,2.38439,11000000.0
2008-12-31 20:43:00,2.38491,2.38491,2.38432,2.38441,8000000.0
2008-12-31 20:44:00,2.38407,2.38407,2.38355,2.38355,10000000.0
2008-12-31 20:45:00,2.38363,2.38369,2.38362,2.38365,7000000.0
2008-12-31 20:46:00,2.38358,2.38358,2.38189,2.38189,8000000.0
2008-12-31 20:47:00,2.38136,2.38202,2.38136,2.38202,7000000.0
2008-12-31 20:48:00,2.38225,2.38243,2.38188,2.38189,10000000.0
2008-12-31 20:49:00,2.38116,2.38116,2.38079,2.38104,7000000.0
2008-12-31 20:50:00,2.38111,2.38111,2.37759,2.37759,8000000.0
2008-12-31 20:51:00,2.37702,2.37702,2.37642,2.37642,9000000.0
2008-12-31 20:52:00,2.37559,2.37559,2.375,2.37538,11000000.0
2008-12-31 20:53:00,2.37589,2.37616,2.37577,2.37577,11000000.0
2008-12-31 20:54:00,2.37589,2.37592,2.3758,2.3758,11000000.0
2008-12-31 20:55:00,2.37603,2.37692,2.37603,2.37692,8000000.0
2008-12-31 20:56:00,2.37731,2.37788,2.37731,2.37788,7000000.0
2008-12-31 20:57:00,2.37803,2.38019,2.37803,2.38019,9000000.0
2008-12-31 20:58:00,2.38078,2.38309,2.38055,2.38309,7000000.0
2008-12-31 20:59:00,2.38374,2.38427,2.38374,2.38427,7000000.0
2008-12-31 21:00:00,2.38504,2.38552,2.38504,2.38552,7000000.0
2008-12-31 21:01:00,2.38576,2.38578,2.38537,2.38561,7000000.0
2008-12-31 21:02:00,2.38531,2.38531,2.38508,2.38508,7000000.0
2008-12-31 21:03:00,2.3849,2.38526,2.3849,2.38521,8000000.0
2008-12-31 21:04:00,2.38301,2.38301,2.38187,2.38187,7000000.0
2008-12-31 21:05:00,2.38266,2.38336,2.38253,2.38336,8000000.0
2008-12-31 21:06:00,2.38381,2.38473,2.38381,2.38472,8000000.0
2008-12-31 21:07:00,2.38495,2.3851,2.38494,2.3851,8000000.0
2008-12-31 21:08:00,2.38484,2.38484,2.3842,2.3842,10000000.0
2008-12-31 21:09:00,2.38411,2.38413,2.384,2.384,10000000.0
2008-12-31 21:10:00,2.38424,2.38511,2.38424,2.38511,8000000.0
2008-12-31 21:11:00,2.38523,2.38551,2.38522,2.38544,7000000.0
2008-12-31 21:12:00,2.38546,2.38546,2.38523,2.38524,8000000.0
2008-12-31 21:13:00,2.38532,2.38579,2.38532,2.38567,10000000.0
2008-12-31 21:14:00,2.38594,2.38741,2.38594,2.38736,8000000.0
2008-12-31 21:15:00,2.38671,2.38671,2.38596,2.38598,8000000.0
2008-12-31 21:16:00,2.38581,2.38596,2.38566,2.38589,7000000.0
2008-12-31 21:17:00,2.38605,2.38647,2.38605,2.38647,8000000.0
2008-12-31 21:18:00,2.38546,2.38546,2.38479,2.3849,7000000.0
2008-12-31 21:19:00,2.38485,2.38485,2.38422,2.38447,9000000.0
2008-12-31 21:20:00,2.3833,2.38375,2.38329,2.38346,11000000.0
2008-12-31 21:21:00,2.38391,2.3859,2.38391,2.3859,10000000.0
2008-12-31 21:22:00,2.38628,2.38632,2.38603,2.38603,10000000.0
2008-12-31 21:23:00,2.38542,2.38542,2.38423,2.38437,7000000.0
2008-12-31 21:24:00,2.38422,2.38436,2.38413,2.38433,11000000.0
2008-12-31 21:25:00,2.38484,2.3849,2.38479,2.3849,7000000.0
2008-12-31 21:26:00,2.38485,2.38485,2.38447,2.38447,7000000.0
2008-12-31 21:27:00,2.38381,2.38381,2.38272,2.38281,7000000.0
2008-12-31 21:28:00,2.38265,2.38291,2.38265,2.38287,7000000.0
2008-12-31 21:29:00,2.38335,2.3837,2.38335,2.3837,8000000.0
2008-12-31 21:30:00,2.38378,2.38378,2.3833,2.38359,8000000.0
2008-12-31 21:31:00,2.38371,2.38371,2.38358,2.38366,8000000.0
2008-12-31 21:32:00,2.38365,2.38365,2.38339,2.38339,7000000.0
2008-12-31 21:33:00,2.38352,2.3839,2.38352,2.38383,11000000.0
2008-12-31 21:34:00,2.38382,2.38382,2.38367,2.38377,11000000.0
2008-12-31 21:35:00,2.38379,2.38401,2.38376,2.38401,11000000.0
2008-12-31 21:36:00,2.38413,2.38472,2.38413,2.38472,8000000.0
2008-12-31 21:37:00,2.38388,2.38388,2.38346,2.38388,8000000.0
2008-12-31 21:38:00,2.38391,2.38402,2.38381,2.38395,8000000.0
2008-12-31 21:39:00,2.38333,2.38412,2.38333,2.38388,9000000.0
2008-12-31 21:40:00,2.38406,2.38422,2.38389,2.38389,7000000.0
2008-12-31 21:41:00,2.3841,2.3841,2.3839,2.38399,9000000.0
2008-12-31 21:42:00,2.38403,2.38406,2.38394,2.38399,7000000.0
2008-12-31 21:43:00,2.384,2.38422,2.384,2.38412,11000000.0
2008-12-31 21:44:00,2.38393,2.38408,2.38388,2.38395,8000000.0
2008-12-31 21:45:00,2.38349,2.38352,2.38321,2.38321,10000000.0
2008-12-31 21:46:00,2.38287,2.38287,2.38167,2.38167,8000000.0
2008-12-31 21:47:00,2.3793,2.3793,2.3789,2.37896,8000000.0
2008-12-31 21:48:00,2.37861,2.37861,2.37559,2.37559,8000000.0
2008-12-31 21:49:00,2.37539,2.37561,2.37537,2.37561,8000000.0
2008-12-31 21:50:00,2.37566,2.37699,2.37566,2.37644,8000000.0
2008-12-31 21:51:00,2.37441,2.37441,2.37335,2.37335,7000000.0
2008-12-31 21:52:00,2.3732,2.3732,2.37259,2.37267,7000000.0
2008-12-31 21:53:00,2.37285,2.37317,2.37282,2.37317,7000000.0
2008-12-31 21:54:00,2.37376,2.37397,2.37363,2.37397,7000000.0
2008-12-31 21:55:00,2.37425,2.37448,2.3742,2.37448,7000000.0
2008-12-31 21:56:00,2.37275,2.37275,2.3712,2.3712,8000000.0
2008-12-31 21:57:00,2.36923,2.36923,2.3684,2.3689,7000000.0
2008-12-31 21:58:00,2.36853,2.36942,2.36853,2.36942,7000000.0
2008-12-31 21:59:00,2.36977,2.37086,2.36977,2.37077,8000000.0
2008-12-31 22:00:00,2.37163,2.37253,2.37031,2.37253,10000000.0
2008-12-31 22:01:00,2.3719,2.37337,2.3713,2.37327,9000000.0
2008-12-31 22:02:00,2.37363,2.37385,2.37134,2.37134,8000000.0
2008-12-31 22:03:00,2.37347,2.37406,2.37218,2.37334,11000000.0
2008-12-31 22:04:00,2.37513,2.37513,2.3732,2.37336,5000000.0
2008-12-31 22:05:00,2.37537,2.37981,2.37537,2.37981,10000000.0
2008-12-31 22:06:00,2.37896,2.37967,2.37851,2.37956,7000000.0
2008-12-31 22:07:00,2.37787,2.37877,2.37651,2.37784,8000000.0
2008-12-31 22:08:00,2.37899,2.38252,2.37865,2.38064,8000000.0
2008-12-31 22:09:00,2.3799,2.3799,2.37943,2.37968,9000000.0
2008-12-31 22:10:00,2.37968,2.37968,2.3783,2.37918,8000000.0
2008-12-31 22:11:00,2.37945,2.37961,2.37906,2.37955,9000000.0
2008-12-31 22:12:00,2.37824,2.37985,2.37824,2.37973,8000000.0
2008-12-31 22:13:00,2.37924,2.37969,2.37913,2.37964,7000000.0
2008-12-31 22:14:00,2.37867,2.38077,2.37867,2.3806,11000000.0
2008-12-31 22:15:00,2.38071,2.38071,2.37824,2.37886,8000000.0
2008-12-31 22:16:00,2.38086,2.38086,2.37927,2.37927,9000000.0
2008-12-31 22:17:00,2.38088,2.38091,2.379,2.37901,7000000.0
2008-12-31 22:18:00,2.38042,2.38042,2.37926,2.37926,8000000.0
2008-12-31 22:19:00,2.38059,2.38059,2.37835,2.37851,7000000.0
2008-12-31 22:20:00,2.38085,2.3809,2.38083,2.3809,7000000.0
2008-12-31 22:21:00,2.38037,2.38044,2.37523,2.37523,9000000.0
2008-12-31 22:22:00,2.37822,2.37827,2.37461,2.37461,7000000.0
2008-12-31 22:23:00,2.3781,2.3781,2.3757,2.37742,9000000.0
2008-12-31 22:24:00,2.37875,2.37875,2.37614,2.37779,7000000.0
2008-12-31 22:25:00,2.37839,2.37867,2.37555,2.37555,8000000.0
2008-12-31 22:26:00,2.38027,2.38027,2.37562,2.37562,9000000.0
2008-12-31 22:27:00,2.37853,2.37919,2.37638,2.37917,8000000.0
2008-12-31 22:28:00,2.38042,2.38042,2.37636,2.37887,8000000.0
2008-12-31 22:29:00,2.37748,2.37888,2.37657,2.37822,10000000.0
2008-12-31 22:30:00,2.3782,2.37859,2.37499,2.375,7000000.0
2008-12-31 22:31:00,2.37762,2.37921,2.37561,2.37921,9000000.0
2008-12-31 22:32:00,2.37764,2.37904,2.37587,2.37904,8000000.0
2008-12-31 22:33:00,2.37768,2.37976,2.3762,2.37976,7000000.0
2008-12-31 22:34:00,2.37965,2.37965,2.37583,2.37688,7000000.0
2008-12-31 22:35:00,2.37912,2.37912,2.3756,2.37857,8000000.0
2008-12-31 22:36:00,2.37865,2.37895,2.37524,2.37677,10000000.0
2008-12-31 22:37:00,2.3778,2.37829,2.37538,2.37613,7000000.0
2008-12-31 22:38:00,2.37767,2.37867,2.37469,2.37469,8000000.0
2008-12-31 22:39:00,2.37923,2.37927,2.37907,2.37907,9000000.0
2008-12-31 22:40:00,2.37791,2.37834,2.37453,2.37453,7000000.0
2008-12-31 22:41:00,2.37893,2.37893,2.37404,2.37404,8000000.0
2008-12-31 22:42:00,2.37872,2.37872,2.37801,2.37801,7000000.0
2008-12-31 22:43:00,2.37757,2.378,2.37566,2.37738,7000000.0
2008-12-31 22:44:00,2.37845,2.37845,2.37505,2.37538,7000000.0
2008-12-31 22:45:00,2.37799,2.37826,2.37537,2.37628,7000000.0
2008-12-31 22:46:00,2.37742,2.378,2.37559,2.37648,8000000.0
2008-12-31 22:47:00,2.37737,2.37865,2.37544,2.37766,11000000.0
2008-12-31 22:48:00,2.3776,2.37858,2.37537,2.37858,8000000.0
2008-12-31 22:49:00,2.37793,2.37823,2.37634,2.37777,7000000.0
2008-12-31 22:50:00,2.37813,2.37813,2.37517,2.37639,7000000.0
2008-12-31 22:51:00,2.37559,2.37804,2.37466,2.37466,10000000.0
2008-12-31 22:52:00,2.37679,2.37841,2.37534,2.37534,8000000.0
2008-12-31 22:53:00,2.3794,2.37941,2.37476,2.37476,7000000.0
2008-12-31 22:54:00,2.3774,2.378,2.37394,2.37521,9000000.0
2008-12-31 22:55:00,2.37507,2.37853,2.37406,2.37853,7000000.0
2008-12-31 22:56:00,2.37715,2.37789,2.37414,2.37561,7000000.0
2008-12-31 22:57:00,2.37507,2.37796,2.37391,2.37792,7000000.0
2008-12-31 22:58:00,2.3744,2.37828,2.37302,2.37736,9000000.0
2008-12-31 22:59:00,2.37005,2.37684,2.37005,2.37614,7000000.0
2008-12-31 23:00:00,2.37658,2.37763,2.37591,2.37647,8000000.0
2008-12-31 23:01:00,2.37547,2.37733,2.37547,2.37733,8000000.0
2008-12-31 23:02:00,2.37642,2.38047,2.3763,2.38047,8000000.0
2008-12-31 23:03:00,2.382,2.38794,2.382,2.38794,7000000.0
2008-12-31 23:04:00,2.38936,2.38936,2.38774,2.38774,8000000.0
2008-12-31 23:05:00,2.38682,2.38728,2.38558,2.38558,8000000.0
2008-12-31 23:06:00,2.38559,2.38786,2.38559,2.38786,9000000.0
2008-12-31 23:07:00,2.3889,2.38968,2.38849,2.38968,10000000.0
2008-12-31 23:08:00,2.38914,2.39029,2.38914,2.39029,7000000.0
2008-12-31 23:09:00,2.38946,2.39089,2.38876,2.39089,9000000.0
2008-12-31 23:10:00,2.39153,2.39155,2.38981,2.38981,11000000.0
2008-12-31 23:11:00,2.3894,2.3929,2.3894,2.3929,7000000.0
2008-12-31 23:12:00,2.39298,2.39744,2.39252,2.39744,7000000.0
2008-12-31 23:13:00,2.39827,2.3983,2.39815,2.39828,7000000.0
2008-12-31 23:14:00,2.39893,2.40408,2.39893,2.40318,11000000.0
2008-12-31 23:15:00,2.40304,2.40358,2.4026,2.4026,9000000.0
2008-12-31 23:16:00,2.40243,2.40299,2.40159,2.40159,11000000.0
2008-12-31 23:17:00,2.40217,2.40295,2.40217,2.40285,7000000.0
2008-12-31 23:18:00,2.40376,2.40513,2.40376,2.40513,8000000.0
2008-12-31 23:19:00,2.4042,2.40468,2.40369,2.40468,7000000.0
2008-12-31 23:20:00,2.40535,2.40741,2.40535,2.40673,9000000.0
2008-12-31 23:21:00,2.40739,2.40757,2.40704,2.40757,9000000.0
2008-12-31 23:22:00,2.4083,2.4083,2.40806,2.40806,5000000.0
2008-12-31 23:23:00,2.40833,2.40971,2.4083,2.40962,8000000.0
2008-12-31 23:24:00,2.40983,2.41084,2.40969,2.41084,7000000.0
2008-12-31 23:25:00,2.41049,2.41162,2.41025,2.41162,7000000.0
2008-12-31 23:26:00,2.41095,2.412,2.41095,2.412,8000000.0
2008-12-31 23:27:00,2.41264,2.41394,2.41264,2.41394,8000000.0
2008-12-31 23:28:00,2.41426,2.41426,2.4137,2.4137,10000000.0
2008-12-31 23:29:00,2.41235,2.41235,2.41143,2.41172,9000000.0
2008-12-31 23:30:00,2.41113,2.41212,2.41098,2.41195,8000000.0
2008-12-31 23:31:00,2.4121,2.41235,2.4121,2.41223,7000000.0
2008-12-31 23:32:00,2.41268,2.4139,2.41256,2.4139,8000000.0
2008-12-31 23:33:00,2.41326,2.41326,2.41219,2.41219,7000000.0
2008-12-31 23:34:00,2.41356,2.41356,2.41135,2.41172,11000000.0
2008-12-31 23:35:00,2.4119,2.41434,2.4119,2.41387,9000000.0
2008-12-31 23:36:00,2.41428,2.41556,2.41416,2.41556,7000000.0
2008-12-31 23:37:00,2.41601,2.4171,2.41588,2.4171,9000000.0
2008-12-31 23:38:00,2.41787,2.41908,2.41787,2.41902,8000000.0
2008-12-31 23:39:00,2.41727,2.41727,2.41647,2.41647,10000000.0
2008-12-31 23:40:00,2.41528,2.41528,2.4123,2.41231,7000000.0
2008-12-31 23:41:00,2.41443,2.41455,2.41443,2.41455,11000000.0
2008-12-31 23:42:00,2.4169,2.4169,2.41675,2.41678,8000000.0
2008-12-31 23:43:00,2.41512,2.41609,2.41454,2.41454,7000000.0
2008-12-31 23:44:00,2.41186,2.41252,2.41186,2.41208,7000000.0
2008-12-31 23:45:00,2.41185,2.4119,2.41182,2.41187,7000000.0
2008-12-31 23:46:00,2.41375,2.41405,2.41259,2.41405,8000000.0
2008-12-31 23:47:00,2.41377,2.4138,2.4133,2.41377,8000000.0
2008-12-31 23:48:00,2.41404,2.41421,2.41378,2.41414,7000000.0
2008-12-31 23:49:00,2.41475,2.4148,2.4146,2.41477,10000000.0
2008-12-31 23:50:00,2.41511,2.41511,2.41406,2.41406,8000000.0
2008-12-31 23:51:00,2.4141,2.4141,2.4137,2.41383,7000000.0
2008-12-31 23:52:00,2.41358,2.415,2.41358,2.415,11000000.0
2008-12-31 23:53:00,2.41527,2.41527,2.41347,2.41356,8000000.0
2008-12-31 23:54:00,2.40979,2.41265,2.40979,2.41265,9000000.0
2008-12-31 23:55:00,2.41312,2.41323,2.41267,2.41267,10000000.0
2008-12-31 23:56:00,2.413,2.4131,2.41295,2.413,8000000.0
2008-12-31 23:57:00,2.41261,2.41303,2.41242,2.41303,8000000.0
2008-12-31 23:58:00,2.41305,2.41305,2.41285,2.41285,7000000.0
2009-01-01 00:00:00,2.41202,2.41218,2.41202,2.41215,7000000.0
2009-01-01 00:02:00,2.41228,2.4123,2.41212,2.41215,8000000.0
2009-01-01 00:04:00,2.41595,2.416,2.41577,2.416,7000000.0
2009-01-01 00:06:00,2.41585,2.416,2.41585,2.41595,10000000.0
2009-01-01 00:08:00,2.41667,2.4168,2.41667,2.41677,6000000.0
2009-01-01 00:10:00,2.4168,2.4168,2.41667,2.41667,8000000.0
2009-01-01 00:12:00,2.4166,2.4168,2.4166,2.41678,7000000.0
2009-01-01 00:14:00,2.4168,2.4168,2.41668,2.4168,8000000.0
2009-01-01 00:16:00,2.41672,2.4168,2.41668,2.41678,7000000.0
2009-01-01 00:18:00,2.4168,2.4168,2.41665,2.41677,10000000.0
2009-01-01 00:20:00,2.41668,2.4168,2.41668,2.41675,8000000.0
2009-01-01 00:22:00,2.41677,2.4168,2.41675,2.41675,9000000.0
2009-01-01 00:24:00,2.41678,2.4168,2.41663,2.41677,10000000.0
2009-01-01 02:02:00,2.39055,2.39058,2.39052,2.39052,13000000.0
2009-01-01 02:04:00,2.39057,2.39058,2.39055,2.39055,12000000.0
2009-01-01 02:06:00,2.39058,2.3906,2.39058,2.3906,7000000.0
2009-01-01 02:08:00,2.39058,2.39058,2.39047,2.39047,16000000.0
2009-01-01 02:10:00,2.39045,2.39057,2.39043,2.39057,8000000.0
2009-01-01 02:12:00,2.39118,2.39128,2.39117,2.39122,14000000.0
2009-01-01 02:14:00,2.39125,2.3913,2.3912,2.39127,7000000.0
2009-01-01 02:16:00,2.39125,2.3913,2.39105,2.3913,8000000.0
2009-01-01 02:18:00,2.39125,2.39128,2.39122,2.39125,11000000.0
2009-01-01 02:20:00,2.39125,2.39128,2.39125,2.39127,12000000.0
2009-01-01 02:22:00,2.39115,2.39118,2.39095,2.39113,7000000.0
2009-01-01 02:24:00,2.3912,2.3912,2.39107,2.3912,8000000.0
2009-01-01 02:26:00,2.39115,2.39118,2.39115,2.39115,20000000.0
2009-01-01 02:28:00,2.3912,2.3912,2.39118,2.3912,10000000.0
2009-01-01 02:30:00,2.39118,2.3912,2.391,2.39118,10000000.0
2009-01-01 02:32:00,2.3912,2.3912,2.39118,2.3912,15000000.0
2009-01-01 02:34:00,2.39118,2.3912,2.39115,2.39118,9000000.0
2009-01-01 02:36:00,2.3912,2.3912,2.39108,2.39113,11000000.0
2009-01-01 02:37:00,2.3912,2.3912,2.39108,2.39108,7000000.0
2009-01-01 02:40:00,2.3912,2.3912,2.3911,2.39117,11000000.0
2009-01-01 02:42:00,2.3911,2.3912,2.3911,2.3911,10000000.0
2009-01-01 02:44:00,2.3912,2.3912,2.39105,2.39115,10000000.0
2009-01-01 02:46:00,2.39113,2.3912,2.39108,2.3911,10000000.0
2009-01-01 02:48:00,2.39108,2.3912,2.39105,2.39115,11000000.0
2009-01-01 02:49:00,2.39117,2.3912,2.39095,2.39115,10000000.0
2009-01-01 02:52:00,2.3912,2.3912,2.39097,2.39118,10000000.0
2009-01-01 02:53:00,2.3912,2.3912,2.3911,2.39118,8000000.0
2009-01-01 02:56:00,2.391,2.3912,2.39095,2.39117,7000000.0
2009-01-01 02:58:00,2.39097,2.3912,2.3909,2.39115,12000000.0
2009-01-01 02:59:00,2.39115,2.3912,2.39108,2.3912,19000000.0
2009-01-01 03:02:00,2.3912,2.3912,2.39103,2.3912,7000000.0
2009-01-01 03:04:00,2.3912,2.3912,2.39107,2.3912,7000000.0
2009-01-01 03:05:00,2.39117,2.3912,2.39105,2.3912,10000000.0
2009-01-01 03:08:00,2.3912,2.3912,2.3911,2.39117,8000000.0
2009-01-01 03:10:00,2.39113,2.39115,2.39095,2.39113,10000000.0
2009-01-01 03:12:00,2.3912,2.3912,2.39113,2.39117,7000000.0
2009-01-01 03:14:00,2.39113,2.3912,2.39098,2.39105,16000000.0
2009-01-01 03:16:00,2.3912,2.3912,2.39112,2.39115,5000000.0
2009-01-01 03:18:00,2.39113,2.3912,2.391,2.39118,10000000.0
2009-01-01 03:20:00,2.39115,2.39115,2.3911,2.39113,7000000.0
2009-01-01 03:22:00,2.39117,2.3912,2.3893,2.39115,8000000.0
2009-01-01 03:24:00,2.39113,2.3912,2.39113,2.39117,7000000.0
2009-01-01 03:26:00,2.3912,2.3912,2.3911,2.3912,9000000.0
2009-01-01 03:28:00,2.39118,2.3912,2.39118,2.3912,7000000.0
2009-01-01 03:30:00,2.39098,2.3912,2.39088,2.39088,10000000.0
2009-01-01 03:32:00,2.39095,2.39098,2.39095,2.39098,10000000.0
2009-01-01 03:34:00,2.39097,2.39098,2.39095,2.39098,11000000.0
2009-01-01 03:36:00,2.39102,2.3912,2.39093,2.3912,8000000.0
2009-01-01 03:38:00,2.3912,2.3912,2.39105,2.39117,8000000.0
2009-01-01 03:40:00,2.39118,2.3912,2.39103,2.39103,10000000.0
2009-01-01 03:42:00,2.3911,2.3912,2.39102,2.39108,7000000.0
2009-01-01 03:44:00,2.391,2.39103,2.39095,2.39102,9000000.0
2009-01-01 03:46:00,2.39102,2.3912,2.391,2.39103,8000000.0
2009-01-01 03:48:00,2.39097,2.39103,2.39078,2.39103,10000000.0
2009-01-01 03:50:00,2.3912,2.3912,2.39095,2.39098,7000000.0
2009-01-01 03:52:00,2.39118,2.3912,2.39095,2.3911,9000000.0
2009-01-01 03:54:00,2.39115,2.3912,2.39087,2.39115,9000000.0
2009-01-01 03:56:00,2.39067,2.3907,2.39067,2.39067,12000000.0
2009-01-01 03:58:00,2.39112,2.3912,2.3911,2.39118,8000000.0
2009-01-01 04:00:00,2.39105,2.39108,2.39082,2.39105,18000000.0
2009-01-01 04:02:00,2.391,2.39108,2.3908,2.391,25000000.0
2009-01-01 04:04:00,2.39093,2.39093,2.3908,2.39082,9000000.0
2009-01-01 04:06:00,2.3908,2.39103,2.3907,2.39103,11000000.0
2009-01-01 04:08:00,2.39103,2.39103,2.391,2.39103,10000000.0
2009-01-01 04:10:00,2.39102,2.39118,2.39102,2.39108,9000000.0
2009-01-01 04:12:00,2.39107,2.3912,2.39103,2.39108,11000000.0
2009-01-01 04:14:00,2.39105,2.39108,2.39105,2.39107,7000000.0
2009-01-01 04:16:00,2.39108,2.39108,2.39102,2.39105,8000000.0
2009-01-01 04:18:00,2.39102,2.39105,2.39097,2.39105,8000000.0
2009-01-01 04:20:00,2.39105,2.39118,2.39093,2.39105,11000000.0
2009-01-01 04:22:00,2.39118,2.3912,2.39107,2.39107,8000000.0
2009-01-01 04:24:00,2.39105,2.39108,2.39102,2.39108,12000000.0
2009-01-01 04:26:00,2.39105,2.39108,2.39105,2.39105,8000000.0
2009-01-01 04:28:00,2.38795,2.38797,2.3879,2.38795,14000000.0
2009-01-01 04:30:00,2.38795,2.38798,2.38793,2.38798,25000000.0
2009-01-01 04:32:00,2.39118,2.3912,2.3911,2.3911,8000000.0
2009-01-01 04:34:00,2.39177,2.3918,2.39175,2.39177,5000000.0
2009-01-01 04:36:00,2.39385,2.3939,2.39377,2.39385,7000000.0
2009-01-01 04:38:00,2.39385,2.3939,2.39373,2.39385,10000000.0
2009-01-01 04:40:00,2.39375,2.3939,2.39375,2.3939,11000000.0
2009-01-01 04:42:00,2.39128,2.39128,2.39125,2.39128,11000000.0
2009-01-01 04:44:00,2.39125,2.39128,2.39123,2.39125,8000000.0
2009-01-01 04:46:00,2.3916,2.39177,2.3916,2.39165,7000000.0
2009-01-01 04:48:00,2.39205,2.39208,2.39205,2.39207,7000000.0
2009-01-01 04:50:00,2.39247,2.39248,2.39245,2.39245,7000000.0
2009-01-01 04:52:00,2.39168,2.39177,2.39168,2.39175,9000000.0
2009-01-01 04:54:00,2.39205,2.39208,2.39205,2.39207,11000000.0
2009-01-01 04:56:00,2.39245,2.39248,2.39245,2.39245,12000000.0
2009-01-01 04:58:00,2.39245,2.3926,2.39245,2.39253,9000000.0
2009-01-01 05:00:00,2.39245,2.39248,2.39245,2.39248,9000000.0
2009-01-01 05:02:00,2.39348,2.3935,2.39338,2.39338,7000000.0
2009-01-01 05:04:00,2.39335,2.39338,2.39335,2.39335,9000000.0
2009-01-01 05:06:00,2.39338,2.39338,2.3933,2.39335,8000000.0
2009-01-01 05:08:00,2.39335,2.39348,2.39335,2.39337,10000000.0
2009-01-01 05:10:00,2.39333,2.39338,2.39333,2.39338,12000000.0
2009-01-01 05:12:00,2.39168,2.39168,2.39165,2.39168,16000000.0
2009-01-01 05:14:00,2.39167,2.39168,2.39165,2.39165,12000000.0
2009-01-01 05:16:00,2.39205,2.39208,2.39205,2.39205,11000000.0
2009-01-01 05:18:00,2.39205,2.39208,2.392,2.392,16000000.0
2009-01-01 05:20:00,2.392,2.39208,2.392,2.39205,11000000.0
2009-01-01 05:22:00,2.39128,2.39128,2.3912,2.39128,28000000.0
2009-01-01 05:24:00,2.39125,2.39128,2.39125,2.39125,27000000.0
2009-01-01 05:26:00,2.3912,2.39127,2.3911,2.3912,38000000.0
2009-01-01 05:28:00,2.39128,2.39128,2.39125,2.39128,22000000.0
2009-01-01 05:30:00,2.39125,2.39128,2.3912,2.3912,7000000.0
2009-01-01 05:32:00,2.39108,2.39108,2.39105,2.39105,10000000.0
2009-01-01 05:34:00,2.39105,2.39108,2.39102,2.39108,8000000.0
2009-01-01 05:36:00,2.39108,2.39108,2.39105,2.39105,15000000.0
2009-01-01 05:38:00,2.39105,2.39108,2.39102,2.39108,11000000.0
2009-01-01 05:40:00,2.39105,2.39118,2.39105,2.39118,9000000.0
2009-01-01 05:42:00,2.39108,2.39108,2.39105,2.39107,16000000.0
2009-01-01 05:44:00,2.39107,2.39108,2.39105,2.39108,9000000.0
2009-01-01 05:46:00,2.39108,2.39108,2.39107,2.39107,10000000.0
2009-01-01 05:48:00,2.39108,2.39108,2.39105,2.39105,11000000.0
2009-01-01 05:50:00,2.39107,2.39108,2.39105,2.39105,13000000.0
2009-01-01 05:52:00,2.39108,2.39108,2.39105,2.39105,15000000.0
2009-01-01 05:54:00,2.39107,2.39108,2.39105,2.39107,16000000.0
2009-01-01 05:56:00,2.39108,2.39108,2.39105,2.39108,33000000.0
2009-01-01 05:58:00,2.39107,2.39108,2.39103,2.39107,19000000.0
2009-01-01 06:00:00,2.39115,2.3912,2.39103,2.39103,25000000.0
2009-01-01 06:02:00,2.39095,2.39095,2.39082,2.39082,13000000.0
2009-01-01 06:04:00,2.391,2.391,2.39093,2.39093,11000000.0
2009-01-01 06:06:00,2.39083,2.391,2.39083,2.39093,8000000.0
2009-01-01 06:08:00,2.39098,2.391,2.3909,2.39098,8000000.0
2009-01-01 06:10:00,2.39095,2.39095,2.3909,2.39095,8000000.0
2009-01-01 06:12:00,2.39122,2.39125,2.3911,2.39125,10000000.0
2009-01-01 06:14:00,2.39125,2.39125,2.3912,2.3912,10000000.0
2009-01-01 06:16:00,2.39125,2.3913,2.39117,2.39125,11000000.0
2009-01-01 06:18:00,2.39125,2.39125,2.3912,2.39125,13000000.0
2009-01-01 06:20:00,2.39113,2.39115,2.39102,2.39102,18000000.0
2009-01-01 06:22:00,2.3911,2.3912,2.3911,2.3912,10000000.0
2009-01-01 06:24:00,2.39098,2.391,2.3909,2.391,11000000.0
2009-01-01 06:26:00,2.39097,2.391,2.39095,2.39095,7000000.0
2009-01-01 06:28:00,2.39115,2.3912,2.39115,2.39115,7000000.0
2009-01-01 06:30:00,2.39097,2.391,2.39097,2.391,11000000.0
2009-01-01 06:32:00,2.3913,2.3913,2.3911,2.3913,31000000.0
2009-01-01 06:34:00,2.3913,2.3913,2.39125,2.3913,9000000.0
2009-01-01 06:36:00,2.3913,2.3913,2.39115,2.3912,10000000.0
2009-01-01 06:38:00,2.39127,2.39128,2.39108,2.39122,8000000.0
2009-01-01 06:40:00,2.39128,2.3913,2.39113,2.39113,7000000.0
2009-01-01 06:42:00,2.3912,2.3912,2.39105,2.39118,7000000.0
2009-01-01 06:44:00,2.39117,2.3912,2.39115,2.39115,11000000.0
2009-01-01 06:46:00,2.3912,2.3912,2.39115,2.39115,8000000.0
2009-01-01 06:48:00,2.39115,2.3912,2.39113,2.39115,8000000.0
2009-01-01 06:50:00,2.39115,2.39115,2.39113,2.39113,9000000.0
2009-01-01 06:52:00,2.39115,2.3912,2.3911,2.3911,7000000.0
2009-01-01 06:54:00,2.39113,2.3912,2.3911,2.3912,11000000.0
2009-01-01 06:56:00,2.39118,2.3912,2.3911,2.39115,13000000.0
2009-01-01 06:58:00,2.39118,2.3912,2.39113,2.39115,16000000.0
2009-01-01 07:00:00,2.39115,2.3912,2.39113,2.39115,8000000.0
2009-01-01 07:02:00,2.3912,2.3912,2.39113,2.3912,18000000.0
2009-01-01 07:04:00,2.39117,2.3912,2.39113,2.3912,8000000.0
2009-01-01 07:06:00,2.39118,2.3912,2.39115,2.3912,8000000.0
2009-01-01 07:08:00,2.39118,2.3912,2.39113,2.3912,18000000.0
2009-01-01 07:10:00,2.39118,2.3912,2.39115,2.3912,18000000.0
2009-01-01 07:11:00,2.39175,2.39175,2.39158,2.39158,11000000.0
2009-01-01 07:12:00,2.3927,2.3927,2.3926,2.39262,11000000.0
2009-01-01 07:14:00,2.39345,2.39355,2.39342,2.39355,12000000.0
2009-01-01 07:16:00,2.39355,2.39355,2.39352,2.39355,12000000.0
2009-01-01 07:18:00,2.39355,2.3936,2.3935,2.39355,8000000.0
2009-01-01 07:20:00,2.3935,2.39355,2.3935,2.3935,9000000.0
2009-01-01 07:22:00,2.39087,2.3909,2.3908,2.39085,7000000.0
2009-01-01 07:24:00,2.39043,2.3905,2.3904,2.39045,23000000.0
2009-01-01 07:26:00,2.39155,2.3916,2.3914,2.3916,14000000.0
2009-01-01 07:28:00,2.39122,2.39122,2.3912,2.39122,17000000.0
2009-01-01 07:30:00,2.39222,2.39238,2.3922,2.39223,20000000.0
2009-01-01 07:32:00,2.39035,2.39043,2.39025,2.39033,11000000.0
2009-01-01 07:34:00,2.39272,2.39288,2.39265,2.39288,16000000.0
2009-01-01 07:36:00,2.39288,2.39288,2.39283,2.39283,8000000.0
2009-01-01 07:38:00,2.39273,2.39288,2.39272,2.39288,7000000.0
2009-01-01 07:40:00,2.39275,2.3929,2.39275,2.3928,9000000.0
2009-01-01 07:42:00,2.39102,2.39115,2.39093,2.39115,17000000.0
2009-01-01 07:44:00,2.3909,2.3909,2.39078,2.39085,10000000.0
2009-01-01 07:46:00,2.39075,2.39088,2.39063,2.39085,17000000.0
2009-01-01 07:48:00,2.39082,2.39085,2.39063,2.39073,10000000.0
2009-01-01 07:50:00,2.39082,2.39088,2.3908,2.39082,17000000.0
2009-01-01 07:52:00,2.39093,2.39115,2.39093,2.39113,29000000.0
2009-01-01 07:54:00,2.39158,2.39158,2.39142,2.3915,23000000.0
2009-01-01 07:56:00,2.39153,2.39158,2.3915,2.39153,18000000.0
2009-01-01 07:58:00,2.39158,2.3916,2.39153,2.39158,13000000.0
2009-01-01 08:00:00,2.39153,2.3916,2.3915,2.3916,31000000.0
2009-01-01 08:02:00,2.3909,2.3909,2.39085,2.3909,12000000.0
2009-01-01 08:04:00,2.39102,2.3911,2.39085,2.3911,30000000.0
2009-01-01 08:06:00,2.39107,2.3911,2.39105,2.3911,21000000.0
2009-01-01 08:08:00,2.39147,2.3915,2.39145,2.3915,25000000.0
2009-01-01 08:10:00,2.3915,2.3915,2.39145,2.39147,27000000.0
2009-01-01 08:12:00,2.3911,2.3911,2.39105,2.3911,22000000.0
2009-01-01 08:14:00,2.39135,2.3915,2.39125,2.39142,33000000.0
2009-01-01 08:16:00,2.39145,2.3915,2.39142,2.39147,21000000.0
2009-01-01 08:18:00,2.39138,2.39138,2.39125,2.39133,17000000.0
2009-01-01 08:20:00,2.39142,2.3915,2.39133,2.3915,13000000.0
2009-01-01 08:22:00,2.39085,2.3909,2.39075,2.39085,26000000.0
2009-01-01 08:24:00,2.3919,2.3919,2.3918,2.39185,28000000.0
2009-01-01 08:26:00,2.39187,2.3919,2.39182,2.3919,14000000.0
2009-01-01 08:28:00,2.39175,2.3919,2.3916,2.3916,28000000.0
2009-01-01 08:30:00,2.3918,2.3919,2.39167,2.3919,28000000.0
2009-01-01 08:32:00,2.39107,2.3911,2.39098,2.39105,51000000.0
2009-01-01 08:34:00,2.39147,2.3915,2.39135,2.3915,49000000.0
2009-01-01 08:36:00,2.39107,2.3911,2.39105,2.39107,12000000.0
2009-01-01 08:38:00,2.3919,2.3919,2.39185,2.3919,21000000.0
2009-01-01 08:40:00,2.39267,2.3927,2.39258,2.39258,36000000.0
2009-01-01 08:42:00,2.39107,2.3911,2.39105,2.39107,17000000.0
2009-01-01 08:44:00,2.39147,2.3915,2.39138,2.39147,17000000.0
2009-01-01 08:46:00,2.39147,2.3915,2.39145,2.39147,23000000.0
2009-01-01 08:48:00,2.39147,2.3915,2.3913,2.39147,36000000.0
2009-01-01 08:50:00,2.3915,2.3915,2.39125,2.39128,56000000.0
2009-01-01 08:52:00,2.39088,2.3909,2.39078,2.39088,39000000.0
2009-01-01 08:54:00,2.39107,2.3911,2.39105,2.39107,42000000.0
2009-01-01 08:56:00,2.39107,2.3911,2.39105,2.3911,21000000.0
2009-01-01 08:58:00,2.39098,2.3911,2.39097,2.39105,18000000.0
2009-01-01 09:00:00,2.3911,2.3911,2.39105,2.39107,26000000.0
2009-01-01 09:02:00,2.3909,2.3909,2.39078,2.39087,15000000.0
2009-01-01 09:04:00,2.3908,2.3909,2.3907,2.3908,22000000.0
2009-01-01 09:06:00,2.39087,2.3909,2.39065,2.3909,31000000.0
2009-01-01 09:08:00,2.39088,2.39088,2.39085,2.39087,17000000.0
2009-01-01 09:10:00,2.39088,2.39088,2.39075,2.39085,31000000.0
2009-01-01 09:12:00,2.39085,2.39088,2.39085,2.39088,41000000.0
2009-01-01 09:14:00,2.39085,2.39088,2.39075,2.39082,57000000.0
2009-01-01 09:16:00,2.39085,2.39085,2.39082,2.39085,39000000.0
2009-01-01 09:18:00,2.39085,2.3909,2.39067,2.39085,68000000.0
2009-01-01 09:20:00,2.39078,2.3909,2.39075,2.39085,37000000.0
2009-01-01 09:22:00,2.39088,2.39088,2.39075,2.39085,63000000.0
2009-01-01 09:24:00,2.39088,2.3909,2.39075,2.3909,47000000.0
2009-01-01 09:26:00,2.3909,2.3909,2.39085,2.39088,29000000.0
2009-01-01 09:28:00,2.3909,2.3909,2.3908,2.3909,46000000.0
2009-01-01 09:30:00,2.39085,2.3909,2.39085,2.39085,24000000.0
2009-01-01 09:32:00,2.39085,2.3909,2.39085,2.39088,35000000.0
2009-01-01 09:34:00,2.39088,2.3909,2.39077,2.39088,31000000.0
2009-01-01 09:36:00,2.39087,2.3909,2.3907,2.39085,34000000.0
2009-01-01 09:38:00,2.39087,2.39088,2.39085,2.39085,37000000.0
2009-01-01 09:40:00,2.39088,2.3909,2.39075,2.3909,46000000.0
2009-01-01 09:42:00,2.39085,2.3909,2.39075,2.39088,60000000.0
2009-01-01 09:44:00,2.3909,2.3909,2.39085,2.39087,21000000.0
2009-01-01 09:46:00,2.39087,2.3909,2.39085,2.39085,30000000.0
2009-01-01 09:48:00,2.39087,2.39088,2.39085,2.39087,34000000.0
2009-01-01 09:50:00,2.39088,2.3909,2.39078,2.39087,34000000.0
2009-01-01 09:52:00,2.39085,2.3909,2.39085,2.39088,38000000.0
2009-01-01 09:54:00,2.39088,2.39088,2.39085,2.39088,36000000.0
2009-01-01 09:56:00,2.39088,2.3909,2.39078,2.39088,38000000.0
2009-01-01 09:58:00,2.39088,2.3909,2.39085,2.39088,52000000.0
2009-01-01 10:00:00,2.3909,2.3909,2.39085,2.39085,39000000.0
2009-01-01 10:01:00,2.39186,2.39186,2.39177,2.39177,44000000.0
2009-01-01 10:02:00,2.39084,2.39187,2.39084,2.39105,34000000.0
2009-01-01 10:03:00,2.39113,2.39113,2.39092,2.39092,47000000.0
2009-01-01 10:04:00,2.39124,2.39124,2.39094,2.39094,32000000.0
2009-01-01 10:05:00,2.39135,2.39135,2.3912,2.3912,32000000.0
2009-01-01 10:06:00,2.39167,2.3917,2.39165,2.39167,42000000.0
2009-01-01 10:07:00,2.39135,2.39138,2.39135,2.39135,51000000.0
2009-01-01 10:08:00,2.3916,2.39173,2.39142,2.39142,54000000.0
2009-01-01 10:09:00,2.39192,2.39204,2.39186,2.39203,53000000.0
2009-01-01 10:10:00,2.39225,2.39241,2.39216,2.39216,72000000.0
2009-01-01 10:11:00,2.39187,2.3919,2.39178,2.39187,61000000.0
2009-01-01 10:12:00,2.39228,2.39228,2.39194,2.39194,65000000.0
2009-01-01 10:13:00,2.39208,2.3921,2.392,2.39205,56000000.0
2009-01-01 10:14:00,2.39249,2.39249,2.39223,2.39223,49000000.0
2009-01-01 10:15:00,2.39244,2.39255,2.39241,2.39248,46000000.0
2009-01-01 10:17:00,2.39248,2.39248,2.39232,2.39232,37000000.0
2009-01-01 10:18:00,2.39267,2.39267,2.39251,2.39251,50000000.0
2009-01-01 10:19:00,2.3927,2.39273,2.39267,2.3927,59000000.0
2009-01-01 10:20:00,2.39284,2.39284,2.39261,2.39261,41000000.0
2009-01-01 10:21:00,2.39268,2.39268,2.3925,2.3925,44000000.0
2009-01-01 10:22:00,2.39292,2.39292,2.39288,2.3929,47000000.0
2009-01-01 10:24:00,2.39294,2.39297,2.39286,2.39286,43000000.0
2009-01-01 10:25:00,2.39273,2.39273,2.39255,2.39258,60000000.0
2009-01-01 10:26:00,2.39305,2.39306,2.393,2.39305,64000000.0
2009-01-01 10:27:00,2.39274,2.39274,2.39257,2.39257,54000000.0
2009-01-01 10:28:00,2.39305,2.39305,2.39281,2.39284,62000000.0
2009-01-01 10:29:00,2.39288,2.39288,2.39261,2.39262,61000000.0
2009-01-01 10:30:00,2.39296,2.39296,2.39248,2.39248,36000000.0
2009-01-01 10:32:00,2.39154,2.39276,2.39154,2.39276,44000000.0
2009-01-01 10:33:00,2.39259,2.39277,2.39257,2.39277,18000000.0
2009-01-01 10:34:00,2.39181,2.39246,2.39181,2.39246,20000000.0
2009-01-01 10:35:00,2.3927,2.3928,2.39265,2.39275,23000000.0
2009-01-01 10:36:00,2.39179,2.39267,2.39179,2.39267,32000000.0
2009-01-01 10:37:00,2.3926,2.3926,2.39255,2.39257,30000000.0
2009-01-01 10:38:00,2.39167,2.3923,2.39167,2.3923,26000000.0
2009-01-01 10:40:00,2.39182,2.39243,2.39182,2.39243,19000000.0
2009-01-01 10:41:00,2.3928,2.3928,2.3927,2.3928,29000000.0
2009-01-01 10:42:00,2.39127,2.39263,2.39127,2.39263,38000000.0
2009-01-01 10:43:00,2.39262,2.39276,2.39262,2.39274,27000000.0
2009-01-01 10:44:00,2.39137,2.39244,2.39137,2.39244,26000000.0
2009-01-01 10:46:00,2.3912,2.3912,2.39105,2.3912,35000000.0
2009-01-01 10:48:00,2.39115,2.3912,2.39115,2.3912,44000000.0
2009-01-01 10:49:00,2.39282,2.39288,2.39279,2.39288,36000000.0
2009-01-01 10:50:00,2.39143,2.39273,2.39143,2.39273,47000000.0
2009-01-01 10:51:00,2.39275,2.3928,2.39268,2.3928,45000000.0
2009-01-01 10:52:00,2.39175,2.39288,2.39175,2.39288,33000000.0
2009-01-01 10:53:00,2.39289,2.39308,2.39288,2.39308,46000000.0
2009-01-01 10:54:00,2.39179,2.39302,2.39179,2.39302,35000000.0
2009-01-01 10:56:00,2.39187,2.39303,2.39187,2.39303,33000000.0
2009-01-01 10:58:00,2.39201,2.39325,2.39201,2.39325,26000000.0
2009-01-01 10:59:00,2.39332,2.39338,2.39329,2.39338,47000000.0
2009-01-01 11:00:00,2.39239,2.39344,2.39239,2.39344,39000000.0
2009-01-01 11:01:00,2.39395,2.394,2.39395,2.394,45000000.0
2009-01-01 11:02:00,2.39255,2.39392,2.39255,2.39392,17000000.0
2009-01-01 11:03:00,2.3938,2.3938,2.39375,2.3938,37000000.0
2009-01-01 11:04:00,2.39257,2.39382,2.39257,2.39382,40000000.0
2009-01-01 11:05:00,2.39416,2.3944,2.39416,2.3944,18000000.0
2009-01-01 11:06:00,2.3928,2.3928,2.39277,2.39278,19000000.0
2009-01-01 11:07:00,2.39438,2.39476,2.39438,2.39476,30000000.0
2009-01-01 11:08:00,2.39318,2.3944,2.39318,2.3944,30000000.0
2009-01-01 11:09:00,2.39458,2.3946,2.3944,2.39457,45000000.0
2009-01-01 11:10:00,2.39349,2.39465,2.39349,2.39465,35000000.0
2009-01-01 11:11:00,2.39467,2.39491,2.39466,2.39491,46000000.0
2009-01-01 11:12:00,2.39339,2.3945,2.39339,2.3945,55000000.0
2009-01-01 11:13:00,2.39464,2.39476,2.39456,2.39476,59000000.0
2009-01-01 11:14:00,2.39329,2.39458,2.39329,2.39458,41000000.0
2009-01-01 11:15:00,2.39435,2.39435,2.3933,2.3933,34000000.0
2009-01-01 11:16:00,2.3948,2.3948,2.39465,2.39467,20000000.0
2009-01-01 11:17:00,2.39457,2.39477,2.39451,2.39477,57000000.0
2009-01-01 11:18:00,2.39342,2.39484,2.39342,2.39484,44000000.0
2009-01-01 11:19:00,2.3944,2.39457,2.39433,2.39457,63000000.0
2009-01-01 11:20:00,2.39316,2.39448,2.39316,2.39448,43000000.0
2009-01-01 11:21:00,2.3948,2.3948,2.39468,2.3948,34000000.0
2009-01-01 11:22:00,2.39353,2.39465,2.39353,2.39465,56000000.0
2009-01-01 11:23:00,2.39466,2.39495,2.39466,2.39495,43000000.0
2009-01-01 11:24:00,2.39347,2.3946,2.39347,2.3946,53000000.0
2009-01-01 11:25:00,2.39447,2.3947,2.39447,2.3947,29000000.0
2009-01-01 11:26:00,2.39323,2.39463,2.39323,2.39463,41000000.0
2009-01-01 11:27:00,2.39457,2.3946,2.39445,2.39447,34000000.0
2009-01-01 11:28:00,2.39315,2.3932,2.39305,2.39317,36000000.0
2009-01-01 11:29:00,2.39477,2.3948,2.39465,2.39478,43000000.0
2009-01-01 11:30:00,2.39337,2.3934,2.39335,2.39335,24000000.0
2009-01-01 11:31:00,2.3946,2.39473,2.39455,2.39472,34000000.0
2009-01-01 11:32:00,2.39336,2.39438,2.39336,2.39438,46000000.0
2009-01-01 11:33:00,2.395,2.395,2.39495,2.39495,41000000.0
2009-01-01 11:34:00,2.39345,2.3942,2.39345,2.39415,28000000.0
2009-01-01 11:36:00,2.3931,2.39461,2.3931,2.39461,48000000.0
2009-01-01 11:37:00,2.39459,2.39494,2.39459,2.39494,50000000.0
2009-01-01 11:38:00,2.39342,2.3948,2.39342,2.3948,37000000.0
2009-01-01 11:39:00,2.39445,2.39445,2.39333,2.39333,52000000.0
2009-01-01 11:40:00,2.3946,2.39497,2.3946,2.39497,27000000.0
2009-01-01 11:41:00,2.39501,2.39511,2.39501,2.39505,49000000.0
2009-01-01 11:42:00,2.39386,2.39544,2.39386,2.39544,22000000.0
2009-01-01 11:43:00,2.39511,2.39549,2.39506,2.39532,45000000.0
2009-01-01 11:44:00,2.39417,2.39535,2.39417,2.39535,42000000.0
2009-01-01 11:45:00,2.39537,2.39562,2.39537,2.39562,41000000.0
2009-01-01 11:46:00,2.39439,2.39579,2.39439,2.39579,38000000.0
2009-01-01 11:47:00,2.39575,2.3958,2.39575,2.3958,22000000.0
2009-01-01 11:48:00,2.39438,2.39579,2.39438,2.39579,27000000.0
2009-01-01 11:49:00,2.39584,2.39625,2.39584,2.39625,41000000.0
2009-01-01 11:50:00,2.39482,2.39593,2.39482,2.39593,44000000.0
2009-01-01 11:51:00,2.39606,2.39625,2.39605,2.39625,37000000.0
2009-01-01 11:52:00,2.39478,2.39633,2.39478,2.39633,37000000.0
2009-01-01 11:53:00,2.39635,2.39643,2.39633,2.39642,33000000.0
2009-01-01 11:54:00,2.39505,2.39647,2.39505,2.39647,37000000.0
2009-01-01 11:55:00,2.3963,2.3963,2.39625,2.3963,38000000.0
2009-01-01 11:56:00,2.39502,2.39654,2.39502,2.39654,51000000.0
2009-01-01 11:57:00,2.39633,2.39646,2.39625,2.39646,29000000.0
2009-01-01 11:58:00,2.39514,2.3961,2.39514,2.3961,31000000.0
2009-01-01 11:59:00,2.39647,2.3965,2.39645,2.39647,51000000.0
2009-01-01 12:00:00,2.39521,2.39656,2.39521,2.39656,23000000.0
2009-01-01 12:01:00,2.39648,2.3965,2.39645,2.39645,24000000.0
2009-01-01 12:02:00,2.39502,2.39628,2.39502,2.39628,34000000.0
2009-01-01 12:03:00,2.39627,2.3963,2.39625,2.39627,36000000.0
2009-01-01 12:04:00,2.3951,2.39645,2.3951,2.39645,33000000.0
2009-01-01 12:05:00,2.39647,2.3965,2.39645,2.39647,26000000.0
2009-01-01 12:06:00,2.39516,2.3964,2.39516,2.3964,15000000.0
2009-01-01 12:07:00,2.39631,2.39646,2.39631,2.39645,23000000.0
2009-01-01 12:08:00,2.39504,2.39651,2.39504,2.39651,37000000.0
2009-01-01 12:09:00,2.39628,2.3963,2.39627,2.3963,11000000.0
2009-01-01 12:10:00,2.39523,2.39657,2.39523,2.39657,25000000.0
2009-01-01 12:11:00,2.39632,2.39644,2.39631,2.3964,33000000.0
2009-01-01 12:12:00,2.39497,2.39629,2.39497,2.39629,31000000.0
2009-01-01 12:13:00,2.39628,2.3963,2.39625,2.3963,24000000.0
2009-01-01 12:14:00,2.39505,2.39643,2.39505,2.39643,36000000.0
2009-01-01 12:15:00,2.3963,2.3963,2.39625,2.3963,29000000.0
2009-01-01 12:16:00,2.39505,2.39639,2.39505,2.39639,30000000.0
2009-01-01 12:17:00,2.39632,2.39648,2.3963,2.39648,41000000.0
2009-01-01 12:18:00,2.39501,2.39602,2.39501,2.39602,43000000.0
2009-01-01 12:20:00,2.39502,2.39653,2.39502,2.39653,40000000.0
2009-01-01 12:21:00,2.39647,2.3965,2.39635,2.3965,61000000.0
2009-01-01 12:22:00,2.3952,2.3952,2.39515,2.3952,24000000.0
2009-01-01 12:23:00,2.39672,2.39685,2.39671,2.39684,23000000.0
2009-01-01 12:24:00,2.39545,2.39652,2.39545,2.39652,30000000.0
2009-01-01 12:26:00,2.39566,2.3971,2.39566,2.3971,32000000.0
2009-01-01 12:27:00,2.39697,2.39711,2.39697,2.39709,25000000.0
2009-01-01 12:28:00,2.3957,2.39673,2.3957,2.39673,58000000.0
2009-01-01 12:30:00,2.3937,2.397,2.39337,2.397,47000000.0
2009-01-01 12:31:00,2.39711,2.39711,2.39525,2.39525,55000000.0
2009-01-01 12:32:00,2.39743,2.39743,2.3974,2.3974,32000000.0
2009-01-01 12:33:00,2.39803,2.39803,2.398,2.398,40000000.0
2009-01-01 12:34:00,2.39527,2.39772,2.39527,2.39772,14000000.0
2009-01-01 12:35:00,2.39771,2.39805,2.39771,2.39805,20000000.0
2009-01-01 12:36:00,2.39671,2.3977,2.39671,2.3977,36000000.0
2009-01-01 12:37:00,2.39793,2.39797,2.39783,2.39783,22000000.0
2009-01-01 12:38:00,2.39714,2.39816,2.39714,2.39816,12000000.0
2009-01-01 12:39:00,2.39804,2.39821,2.39742,2.39742,20000000.0
2009-01-01 12:40:00,2.39835,2.39856,2.39835,2.39856,16000000.0
2009-01-01 12:41:00,2.39832,2.39832,2.3983,2.39832,10000000.0
2009-01-01 12:42:00,2.39701,2.39838,2.39701,2.39838,26000000.0
2009-01-01 12:43:00,2.39832,2.39832,2.3983,2.39832,9000000.0
2009-01-01 12:44:00,2.39692,2.39693,2.3969,2.3969,21000000.0
2009-01-01 12:45:00,2.39863,2.39863,2.3986,2.39863,30000000.0
2009-01-01 12:46:00,2.39709,2.39833,2.39709,2.39833,41000000.0
2009-01-01 12:47:00,2.39832,2.39856,2.39832,2.39856,26000000.0
2009-01-01 12:48:00,2.39714,2.39826,2.39714,2.39826,27000000.0
2009-01-01 12:49:00,2.39827,2.39832,2.39818,2.39818,36000000.0
2009-01-01 12:50:00,2.39723,2.39835,2.39723,2.39835,34000000.0
2009-01-01 12:51:00,2.3983,2.39835,2.39828,2.3983,25000000.0
2009-01-01 12:52:00,2.39705,2.39705,2.397,2.39705,26000000.0
2009-01-01 12:53:00,2.39858,2.39879,2.39858,2.39879,16000000.0
2009-01-01 12:54:00,2.39748,2.39851,2.39748,2.39851,28000000.0
2009-01-01 12:55:00,2.39863,2.3987,2.3985,2.39867,29000000.0
2009-01-01 12:56:00,2.39771,2.39889,2.39771,2.39889,30000000.0
2009-01-01 12:57:00,2.3988,2.3989,2.39868,2.3987,26000000.0
2009-01-01 12:58:00,2.39757,2.39888,2.39757,2.39888,14000000.0
2009-01-01 13:00:00,2.39768,2.39905,2.39768,2.39905,20000000.0
2009-01-01 13:02:00,2.39757,2.3987,2.39757,2.3987,12000000.0
2009-01-01 13:03:00,2.39904,2.39904,2.39877,2.39877,21000000.0
2009-01-01 13:04:00,2.3975,2.3975,2.39745,2.39745,7000000.0
2009-01-01 13:05:00,2.39868,2.39884,2.39868,2.39884,17000000.0
2009-01-01 13:06:00,2.39762,2.3989,2.39762,2.3988,22000000.0
2009-01-01 13:08:00,2.3975,2.3975,2.39745,2.39748,37000000.0
2009-01-01 13:09:00,2.39925,2.3993,2.39925,2.39927,33000000.0
2009-01-01 13:10:00,2.39757,2.3976,2.39745,2.39757,32000000.0
2009-01-01 13:11:00,2.3991,2.3991,2.39907,2.39907,21000000.0
2009-01-01 13:12:00,2.39802,2.39944,2.39802,2.39944,7000000.0
2009-01-01 13:14:00,2.39778,2.39913,2.39778,2.39913,33000000.0
2009-01-01 13:15:00,2.39919,2.39927,2.39918,2.39921,25000000.0
2009-01-01 13:16:00,2.39772,2.39772,2.39767,2.3977,20000000.0
2009-01-01 13:17:00,2.39928,2.39933,2.39928,2.3993,19000000.0
2009-01-01 13:18:00,2.39814,2.39952,2.39814,2.39952,41000000.0
2009-01-01 13:20:00,2.39804,2.39927,2.39804,2.39927,36000000.0
2009-01-01 13:21:00,2.3997,2.3998,2.39969,2.3998,54000000.0
2009-01-01 13:22:00,2.39841,2.3998,2.39841,2.3998,41000000.0
2009-01-01 13:24:00,2.3982,2.39823,2.39818,2.3982,23000000.0
2009-01-01 13:25:00,2.39973,2.39973,2.39968,2.3997,25000000.0
2009-01-01 13:26:00,2.39832,2.40005,2.39832,2.40005,20000000.0
2009-01-01 13:27:00,2.40002,2.40002,2.39998,2.4,32000000.0
2009-01-01 13:28:00,2.39877,2.39994,2.39877,2.39994,26000000.0
2009-01-01 13:30:00,2.3987,2.3987,2.39847,2.39858,16000000.0
2009-01-01 13:31:00,2.4,2.4001,2.39985,2.4001,21000000.0
2009-01-01 13:32:00,2.39867,2.40022,2.39867,2.40022,28000000.0
2009-01-01 13:34:00,2.39924,2.40025,2.39924,2.40023,35000000.0
2009-01-01 13:36:00,2.39911,2.40075,2.39911,2.40075,40000000.0
2009-01-01 13:37:00,2.40084,2.40084,2.39973,2.39973,22000000.0
2009-01-01 13:38:00,2.40128,2.40128,2.40112,2.40127,39000000.0
2009-01-01 13:39:00,2.40108,2.40108,2.40095,2.40098,32000000.0
2009-01-01 13:40:00,2.39978,2.39987,2.39978,2.39987,35000000.0
2009-01-01 13:41:00,2.40144,2.40145,2.40134,2.40145,27000000.0
2009-01-01 13:42:00,2.39985,2.39987,2.39985,2.39985,32000000.0
2009-01-01 13:43:00,2.40131,2.40155,2.40125,2.40128,26000000.0
2009-01-01 13:44:00,2.39977,2.39998,2.39973,2.39995,25000000.0
2009-01-01 13:45:00,2.40168,2.40168,2.40165,2.40167,21000000.0
2009-01-01 13:46:00,2.39999,2.4013,2.39999,2.4013,13000000.0
2009-01-01 13:48:00,2.40002,2.40105,2.40002,2.40105,21000000.0
2009-01-01 13:49:00,2.40148,2.40148,2.40135,2.40138,24000000.0
2009-01-01 13:50:00,2.39998,2.39998,2.39985,2.39997,27000000.0
2009-01-01 13:52:00,2.39998,2.40122,2.39998,2.40122,31000000.0
2009-01-01 13:54:00,2.40008,2.40008,2.40005,2.40005,28000000.0
2009-01-01 13:55:00,2.40127,2.40128,2.40125,2.40128,33000000.0
2009-01-01 13:56:00,2.40022,2.4013,2.40022,2.4013,23000000.0
2009-01-01 13:58:00,2.39998,2.39998,2.39995,2.39995,30000000.0
2009-01-01 13:59:00,2.40177,2.40177,2.40168,2.40177,39000000.0
2009-01-01 14:00:00,2.40017,2.40017,2.40015,2.40017,30000000.0
2009-01-01 14:01:00,2.4017,2.40175,2.40169,2.40175,16000000.0
2009-01-01 14:02:00,2.40017,2.40017,2.40008,2.40015,34000000.0
2009-01-01 14:03:00,2.40201,2.40241,2.40201,2.40241,24000000.0
2009-01-01 14:04:00,2.40088,2.40206,2.40088,2.40206,20000000.0
2009-01-01 14:06:00,2.40058,2.40067,2.40058,2.40065,28000000.0
2009-01-01 14:08:00,2.40117,2.40246,2.40117,2.40246,22000000.0
2009-01-01 14:10:00,2.40105,2.40108,2.40105,2.40108,24000000.0
2009-01-01 14:12:00,2.40126,2.40299,2.40126,2.40299,17000000.0
2009-01-01 14:14:00,2.40176,2.40289,2.40176,2.40289,22000000.0
2009-01-01 14:15:00,2.40288,2.40298,2.40277,2.40298,26000000.0
2009-01-01 14:16:00,2.40195,2.40304,2.40195,2.40304,10000000.0
2009-01-01 14:17:00,2.4034,2.4034,2.40325,2.40333,8000000.0
2009-01-01 14:18:00,2.40198,2.403,2.40198,2.403,13000000.0
2009-01-01 14:19:00,2.40338,2.40338,2.40325,2.40335,29000000.0
2009-01-01 14:20:00,2.40185,2.40185,2.40178,2.40185,15000000.0
2009-01-01 14:22:00,2.40209,2.40332,2.40209,2.40332,10000000.0
2009-01-01 14:23:00,2.40358,2.40358,2.40346,2.40347,24000000.0
2009-01-01 14:24:00,2.40215,2.40215,2.40212,2.40212,17000000.0
2009-01-01 14:26:00,2.40223,2.40225,2.40223,2.40225,14000000.0
2009-01-01 14:27:00,2.40365,2.40365,2.40362,2.40365,14000000.0
2009-01-01 14:28:00,2.40279,2.40421,2.40279,2.40421,9000000.0
2009-01-01 14:29:00,2.40399,2.40424,2.40399,2.40424,7000000.0
2009-01-01 14:30:00,2.40297,2.40398,2.40297,2.40398,17000000.0
2009-01-01 14:31:00,2.40453,2.40455,2.40447,2.40453,21000000.0
2009-01-01 14:32:00,2.40192,2.40434,2.40192,2.40434,8000000.0
2009-01-01 14:33:00,2.40465,2.4047,2.40457,2.4047,10000000.0
2009-01-01 14:34:00,2.40239,2.40459,2.40239,2.40459,11000000.0
2009-01-01 14:35:00,2.40508,2.4051,2.40508,2.4051,7000000.0
2009-01-01 14:36:00,2.40247,2.40247,2.40233,2.40238,8000000.0
2009-01-01 14:37:00,2.4024,2.4024,2.40215,2.40238,11000000.0
2009-01-01 14:40:00,2.40238,2.4024,2.40228,2.40237,8000000.0
2009-01-01 14:42:00,2.40425,2.4043,2.40412,2.4043,9000000.0
2009-01-01 14:43:00,2.40445,2.40447,2.40433,2.40447,8000000.0
2009-01-01 14:45:00,2.40467,2.4047,2.4045,2.4046,7000000.0
2009-01-01 14:47:00,2.405,2.405,2.40472,2.40488,8000000.0
2009-01-01 14:50:00,2.40487,2.405,2.40475,2.40498,7000000.0
2009-01-01 14:52:00,2.4047,2.4047,2.40457,2.40462,7000000.0
2009-01-01 14:54:00,2.40482,2.405,2.40482,2.4049,8000000.0
2009-01-01 14:55:00,2.405,2.405,2.4049,2.4049,7000000.0
2009-01-01 14:58:00,2.40527,2.4053,2.4051,2.40528,8000000.0
2009-01-01 14:59:00,2.40538,2.4054,2.4053,2.40535,8000000.0
2009-01-01 15:02:00,2.4054,2.4054,2.4053,2.4054,7000000.0
2009-01-01 15:04:00,2.4054,2.4054,2.4053,2.4054,8000000.0
2009-01-01 15:06:00,2.40532,2.40538,2.4053,2.40537,8000000.0
2009-01-01 15:08:00,2.40532,2.4054,2.40525,2.40535,8000000.0
2009-01-01 15:10:00,2.40525,2.4054,2.40525,2.40537,7000000.0
2009-01-01 15:14:00,2.4053,2.40538,2.40502,2.40538,10000000.0
2009-01-01 15:16:00,2.40515,2.4054,2.40515,2.40528,9000000.0
2009-01-01 15:18:00,2.40535,2.40535,2.40525,2.4053,8000000.0
2009-01-01 15:20:00,2.4053,2.4054,2.4053,2.40535,9000000.0
2009-01-01 15:22:00,2.40535,2.40538,2.40522,2.40522,9000000.0
2009-01-01 15:24:00,2.40535,2.40538,2.40535,2.40537,8000000.0
2009-01-01 15:26:00,2.40522,2.4054,2.40522,2.40535,7000000.0
2009-01-01 15:28:00,2.4054,2.4054,2.40525,2.40537,11000000.0
2009-01-01 15:30:00,2.40537,2.4054,2.40525,2.40538,9000000.0
2009-01-01 15:32:00,2.40528,2.4054,2.40522,2.40535,10000000.0
2009-01-01 15:34:00,2.4054,2.4054,2.40523,2.4054,9000000.0
2009-01-01 15:36:00,2.4054,2.4054,2.40522,2.40522,7000000.0
2009-01-01 15:38:00,2.4035,2.4054,2.4035,2.40528,7000000.0
2009-01-01 15:40:00,2.40537,2.4054,2.40523,2.40523,9000000.0
2009-01-01 15:42:00,2.4054,2.4054,2.4053,2.4054,8000000.0
2009-01-01 19:42:00,2.38923,2.3893,2.3892,2.38925,7000000.0
2009-01-01 19:44:00,2.3893,2.3893,2.38923,2.38923,8000000.0
2009-01-01 21:17:00,2.40878,2.4089,2.40878,2.4089,8000000.0
2009-01-01 21:18:00,2.41188,2.4119,2.4118,2.41188,7000000.0
2009-01-01 21:19:00,2.4098,2.4098,2.4097,2.40977,9000000.0
2009-01-01 21:20:00,2.41195,2.4121,2.41195,2.41202,11000000.0
2009-01-01 21:21:00,2.41039,2.41093,2.41039,2.41093,10000000.0
2009-01-01 21:22:00,2.41294,2.41294,2.40987,2.41149,10000000.0
2009-01-01 21:23:00,2.41179,2.41251,2.41179,2.41251,7000000.0
2009-01-01 21:24:00,2.41355,2.41355,2.40935,2.41019,11000000.0
2009-01-01 21:26:00,2.41327,2.4133,2.41323,2.41328,7000000.0
2009-01-01 21:28:00,2.41348,2.41348,2.4133,2.41348,7000000.0
2009-01-01 21:30:00,2.41245,2.4125,2.41237,2.41245,8000000.0
2009-01-01 21:32:00,2.41233,2.4124,2.41228,2.41228,7000000.0
2009-01-01 21:34:00,2.41238,2.4124,2.41227,2.4124,11000000.0
2009-01-01 21:36:00,2.4123,2.4124,2.41225,2.41237,8000000.0
2009-01-01 21:38:00,2.4123,2.4124,2.41222,2.4124,8000000.0
2009-01-01 21:40:00,2.41233,2.41237,2.41222,2.41222,7000000.0
2009-01-01 21:42:00,2.41045,2.4105,2.4104,2.41047,7000000.0
2009-01-01 21:44:00,2.41037,2.41047,2.41035,2.41047,8000000.0
2009-01-01 21:46:00,2.41047,2.4105,2.41043,2.41047,8000000.0
2009-01-01 21:47:00,2.4089,2.4089,2.4088,2.40887,8000000.0
2009-01-01 21:48:00,2.41237,2.4124,2.4123,2.4124,8000000.0
2009-01-01 21:50:00,2.4124,2.4124,2.41228,2.41235,8000000.0
2009-01-01 21:52:00,2.40785,2.4079,2.40785,2.4079,7000000.0
2009-01-01 21:54:00,2.4079,2.4079,2.40765,2.40788,7000000.0
2009-01-01 21:56:00,2.41108,2.4111,2.41092,2.41105,8000000.0
2009-01-01 21:58:00,2.41145,2.41158,2.41145,2.41148,7000000.0
2009-01-01 21:59:00,2.41127,2.4113,2.41107,2.41107,8000000.0
2009-01-01 22:02:00,2.40967,2.4097,2.40955,2.40958,8000000.0
2009-01-01 22:03:00,2.4067,2.4068,2.40667,2.40672,11000000.0
2009-01-01 22:04:00,2.41085,2.41087,2.4108,2.4108,5000000.0
2009-01-01 22:06:00,2.41088,2.4109,2.41085,2.41085,7000000.0
2009-01-01 22:08:00,2.41087,2.4109,2.41075,2.41075,8000000.0
2009-01-01 22:10:00,2.41075,2.41087,2.41075,2.41078,8000000.0
2009-01-01 22:11:00,2.40681,2.40687,2.40672,2.40679,9000000.0
2009-01-01 22:12:00,2.4103,2.4104,2.4103,2.4104,8000000.0
2009-01-01 22:14:00,2.41038,2.4104,2.4102,2.41035,11000000.0
2009-01-01 22:16:00,2.41028,2.4104,2.41015,2.41035,9000000.0
2009-01-01 22:18:00,2.41037,2.4104,2.4103,2.41037,8000000.0
2009-01-01 22:20:00,2.41115,2.4112,2.41113,2.4112,7000000.0
2009-01-01 22:22:00,2.41117,2.41118,2.41108,2.41115,7000000.0
2009-01-01 22:24:00,2.4108,2.4112,2.4108,2.4112,7000000.0
2009-01-01 22:25:00,2.40677,2.4068,2.40655,2.4068,8000000.0
2009-01-01 22:26:00,2.41072,2.4109,2.41072,2.41087,9000000.0
2009-01-01 22:28:00,2.4109,2.4109,2.41068,2.41087,8000000.0
2009-01-01 22:29:00,2.4067,2.4068,2.4067,2.40675,10000000.0
2009-01-01 22:30:00,2.41085,2.4109,2.41072,2.41087,7000000.0
2009-01-01 22:32:00,2.40817,2.40838,2.40817,2.40825,8000000.0
2009-01-01 22:34:00,2.40875,2.4088,2.40875,2.4088,7000000.0
2009-01-01 22:36:00,2.40873,2.4088,2.4087,2.4088,10000000.0
2009-01-01 22:38:00,2.40875,2.4088,2.40873,2.40873,8000000.0
2009-01-01 22:40:00,2.4089,2.4089,2.40873,2.4089,7000000.0
2009-01-01 22:42:00,2.40885,2.40888,2.4087,2.40885,7000000.0
2009-01-01 22:44:00,2.40885,2.4089,2.40885,2.4089,7000000.0
2009-01-01 22:46:00,2.40865,2.40878,2.40863,2.40875,8000000.0
2009-01-01 22:48:00,2.40868,2.4088,2.40852,2.40878,8000000.0
2009-01-01 22:50:00,2.40888,2.4089,2.40873,2.4089,7000000.0
2009-01-01 22:52:00,2.40878,2.4088,2.40857,2.4088,8000000.0
2009-01-01 22:54:00,2.40875,2.40877,2.40862,2.40862,5000000.0
2009-01-01 22:56:00,2.4088,2.4088,2.4087,2.40878,7000000.0
2009-01-01 22:58:00,2.4088,2.4088,2.4085,2.40875,9000000.0
2009-01-01 22:59:00,2.40867,2.4088,2.40867,2.4087,7000000.0
2009-01-01 23:01:00,2.40875,2.4088,2.4087,2.4088,8000000.0
2009-01-01 23:04:00,2.4088,2.4088,2.40863,2.4087,8000000.0
2009-01-01 23:06:00,2.40842,2.4088,2.40842,2.4086,9000000.0
2009-01-01 23:08:00,2.40738,2.4075,2.40735,2.4074,7000000.0
2009-01-01 23:10:00,2.40747,2.4075,2.40722,2.4075,11000000.0
2009-01-01 23:12:00,2.40908,2.4092,2.40908,2.4092,7000000.0
2009-01-01 23:14:00,2.4092,2.4092,2.40905,2.40917,11000000.0
2009-01-01 23:16:00,2.40918,2.4092,2.40882,2.40912,11000000.0
2009-01-01 23:18:00,2.40918,2.4092,2.40908,2.4091,8000000.0
2009-01-01 23:20:00,2.40497,2.405,2.4049,2.405,9000000.0
2009-01-01 23:22:00,2.40248,2.40258,2.40248,2.40258,5000000.0
2009-01-01 23:24:00,2.4025,2.40258,2.4025,2.40258,7000000.0
2009-01-01 23:26:00,2.40372,2.4039,2.40372,2.40385,8000000.0
2009-01-01 23:28:00,2.4039,2.4039,2.40377,2.40377,10000000.0
2009-01-01 23:30:00,2.4029,2.4029,2.40278,2.40282,8000000.0
2009-01-01 23:32:00,2.40285,2.4029,2.40282,2.40287,8000000.0
2009-01-01 23:34:00,2.4044,2.4045,2.40438,2.4045,11000000.0
2009-01-01 23:36:00,2.40445,2.4045,2.40435,2.40448,7000000.0
2009-01-01 23:38:00,2.40432,2.4045,2.40432,2.40445,8000000.0
2009-01-01 23:40:00,2.4045,2.4045,2.40437,2.40448,7000000.0
2009-01-01 23:42:00,2.4045,2.4045,2.40435,2.40438,8000000.0
2009-01-01 23:44:00,2.40435,2.4045,2.40435,2.40447,7000000.0
2009-01-01 23:46:00,2.40433,2.4045,2.40433,2.40442,8000000.0
2009-01-01 23:48:00,2.4045,2.4045,2.40435,2.40435,7000000.0
2009-01-01 23:50:00,2.40428,2.4043,2.4042,2.40422,8000000.0
2009-01-01 23:52:00,2.40575,2.40588,2.40565,2.40583,11000000.0
2009-01-01 23:54:00,2.4027,2.4046,2.4027,2.4046,9000000.0
2009-01-01 23:56:00,2.4056,2.4057,2.40555,2.4056,8000000.0
2009-01-01 23:58:00,2.4076,2.4076,2.40748,2.4075,7000000.0
2009-01-02 00:00:00,2.41242,2.41368,2.41125,2.41368,7000000.0
2009-01-02 00:01:00,2.4129,2.41495,2.4129,2.4131,8000000.0
2009-01-02 00:02:00,2.38162,2.38779,2.38162,2.38771,8000000.0
2009-01-02 00:03:00,2.38891,2.40632,2.38891,2.40632,10000000.0
2009-01-02 00:04:00,2.40771,2.40772,2.40748,2.40772,7000000.0
2009-01-02 00:05:00,2.4077,2.4077,2.40757,2.40767,11000000.0
2009-01-02 00:06:00,2.40744,2.40744,2.40554,2.40554,10000000.0
2009-01-02 00:07:00,2.40565,2.40801,2.40565,2.40801,8000000.0
2009-01-02 00:08:00,2.40766,2.40801,2.40699,2.40801,6000000.0
2009-01-02 00:10:00,2.40707,2.40707,2.40427,2.40427,8000000.0
2009-01-02 00:11:00,2.40412,2.40457,2.40408,2.40457,11000000.0
2009-01-02 00:12:00,2.40488,2.4051,2.40488,2.40503,7000000.0
2009-01-02 00:13:00,2.4046,2.4046,2.40269,2.40269,8000000.0
2009-01-02 00:14:00,2.40182,2.40612,2.40175,2.40612,8000000.0
2009-01-02 00:15:00,2.40507,2.40507,2.40471,2.40471,8000000.0
2009-01-02 00:16:00,2.40394,2.40394,2.4026,2.40366,7000000.0
2009-01-02 00:17:00,2.40406,2.40423,2.40337,2.40402,9000000.0
2009-01-02 00:18:00,2.40399,2.40399,2.40374,2.40374,10000000.0
2009-01-02 00:19:00,2.4023,2.40246,2.40124,2.40246,11000000.0
2009-01-02 00:20:00,2.40225,2.40237,2.40167,2.40199,8000000.0
2009-01-02 00:21:00,2.40267,2.40327,2.40266,2.40327,7000000.0
2009-01-02 00:22:00,2.40371,2.40386,2.40296,2.40296,9000000.0
2009-01-02 00:23:00,2.40281,2.40281,2.40222,2.40229,8000000.0
2009-01-02 00:24:00,2.4023,2.40246,2.40222,2.40244,10000000.0
2009-01-02 00:25:00,2.40268,2.40297,2.40268,2.40291,9000000.0
2009-01-02 00:26:00,2.40255,2.40255,2.40166,2.40166,7000000.0
2009-01-02 00:27:00,2.40025,2.4005,2.40025,2.40038,9000000.0
2009-01-02 00:28:00,2.40177,2.40225,2.40177,2.40225,9000000.0
2009-01-02 00:29:00,2.40167,2.40167,2.40044,2.40044,8000000.0
2009-01-02 00:30:00,2.40138,2.40154,2.40123,2.40154,11000000.0
2009-01-02 00:31:00,2.40467,2.40467,2.40123,2.40123,8000000.0
2009-01-02 00:32:00,2.40206,2.40209,2.40186,2.40204,8000000.0
2009-01-02 00:33:00,2.40403,2.40509,2.40248,2.40509,7000000.0
2009-01-02 00:34:00,2.40195,2.40195,2.40039,2.40039,8000000.0
2009-01-02 00:35:00,2.39867,2.39915,2.39536,2.39536,10000000.0
2009-01-02 00:36:00,2.39475,2.39475,2.39359,2.39359,7000000.0
2009-01-02 00:37:00,2.39444,2.39444,2.3931,2.3931,8000000.0
2009-01-02 00:38:00,2.39117,2.39348,2.39112,2.39348,7000000.0
2009-01-02 00:39:00,2.39885,2.39892,2.39872,2.39888,10000000.0
2009-01-02 00:40:00,2.40217,2.40228,2.40215,2.40227,7000000.0
2009-01-02 00:41:00,2.39883,2.39883,2.39862,2.39863,10000000.0
2009-01-02 00:42:00,2.39878,2.39944,2.3985,2.3992,11000000.0
2009-01-02 00:43:00,2.39922,2.39931,2.39905,2.39905,8000000.0
2009-01-02 00:44:00,2.39917,2.39931,2.39912,2.39931,7000000.0
2009-01-02 00:45:00,2.39924,2.39924,2.39876,2.39876,8000000.0
2009-01-02 00:46:00,2.39862,2.39862,2.39819,2.39819,11000000.0
2009-01-02 00:47:00,2.39807,2.39807,2.39775,2.39775,7000000.0
2009-01-02 00:48:00,2.39721,2.39721,2.39698,2.39706,10000000.0
2009-01-02 00:49:00,2.39703,2.39712,2.39698,2.39709,10000000.0
2009-01-02 00:50:00,2.39717,2.39721,2.39716,2.39721,8000000.0
2009-01-02 00:51:00,2.39735,2.39764,2.39735,2.39756,7000000.0
2009-01-02 00:52:00,2.39791,2.39861,2.39791,2.39855,8000000.0
2009-01-02 00:53:00,2.39886,2.39886,2.39809,2.39837,10000000.0
2009-01-02 00:54:00,2.39847,2.39919,2.39847,2.39919,8000000.0
2009-01-02 00:55:00,2.39937,2.39937,2.39923,2.39923,7000000.0
2009-01-02 00:56:00,2.3989,2.3989,2.39832,2.39873,7000000.0
2009-01-02 00:57:00,2.39913,2.39981,2.39855,2.39981,8000000.0
2009-01-02 00:58:00,2.4,2.4003,2.39991,2.40023,8000000.0
2009-01-02 00:59:00,2.39987,2.40119,2.39987,2.40081,7000000.0
2009-01-02 01:00:00,2.40122,2.40122,2.40054,2.40089,9000000.0
2009-01-02 01:01:00,2.40103,2.40104,2.40039,2.40039,7000000.0
2009-01-02 01:02:00,2.39968,2.39969,2.39913,2.39928,8000000.0
2009-01-02 01:03:00,2.39907,2.39907,2.39821,2.39821,10000000.0
2009-01-02 01:04:00,2.39746,2.40016,2.39746,2.40016,8000000.0
2009-01-02 01:05:00,2.40028,2.40056,2.39962,2.40041,7000000.0
2009-01-02 01:06:00,2.39901,2.39977,2.39901,2.39977,8000000.0
2009-01-02 01:07:00,2.40179,2.40515,2.40179,2.40345,7000000.0
2009-01-02 01:08:00,2.40034,2.40036,2.39708,2.39926,8000000.0
2009-01-02 01:09:00,2.39992,2.40013,2.39992,2.40004,7000000.0
2009-01-02 01:10:00,2.40015,2.40015,2.3999,2.40007,11000000.0
2009-01-02 01:11:00,2.40024,2.40052,2.40024,2.40048,11000000.0
2009-01-02 01:12:00,2.40055,2.40056,2.3986,2.3986,11000000.0
2009-01-02 01:13:00,2.39992,2.40005,2.39935,2.39935,7000000.0
2009-01-02 01:14:00,2.398,2.398,2.39752,2.39769,8000000.0
2009-01-02 01:15:00,2.39865,2.39876,2.39862,2.39876,7000000.0
2009-01-02 01:16:00,2.39879,2.39879,2.39841,2.39857,9000000.0
2009-01-02 01:17:00,2.39908,2.39953,2.39908,2.39915,8000000.0
2009-01-02 01:18:00,2.39895,2.39949,2.39895,2.39949,8000000.0
2009-01-02 01:19:00,2.39949,2.40003,2.39943,2.40003,7000000.0
2009-01-02 01:20:00,2.40011,2.40011,2.39951,2.39956,8000000.0
2009-01-02 01:21:00,2.3984,2.39868,2.39826,2.39868,7000000.0
2009-01-02 01:22:00,2.3988,2.3988,2.39737,2.39737,7000000.0
2009-01-02 01:23:00,2.39645,2.39645,2.39594,2.39605,7000000.0
2009-01-02 01:24:00,2.39607,2.39618,2.39534,2.39534,11000000.0
2009-01-02 01:25:00,2.39581,2.39706,2.39581,2.39706,7000000.0
2009-01-02 01:26:00,2.39698,2.39704,2.39648,2.39702,8000000.0
2009-01-02 01:27:00,2.39753,2.39781,2.39753,2.39781,7000000.0
2009-01-02 01:28:00,2.39803,2.39821,2.39787,2.39821,8000000.0
2009-01-02 01:29:00,2.39796,2.39818,2.39796,2.39818,10000000.0
2009-01-02 01:30:00,2.39843,2.39892,2.39843,2.39892,7000000.0
2009-01-02 01:31:00,2.3995,2.40008,2.39911,2.39911,6000000.0
2009-01-02 01:32:00,2.39854,2.39854,2.39703,2.39757,9000000.0
2009-01-02 01:33:00,2.39777,2.39844,2.39777,2.39844,7000000.0
2009-01-02 01:34:00,2.3983,2.39838,2.39795,2.39838,11000000.0
2009-01-02 01:35:00,2.39837,2.39837,2.39718,2.39718,8000000.0
2009-01-02 01:36:00,2.3968,2.3968,2.39656,2.39671,10000000.0
2009-01-02 01:37:00,2.39665,2.39665,2.39626,2.39626,8000000.0
2009-01-02 01:38:00,2.39676,2.39679,2.39665,2.3967,7000000.0
2009-01-02 01:39:00,2.39704,2.39795,2.39704,2.39795,9000000.0
2009-01-02 01:40:00,2.39811,2.39811,2.39775,2.3978,11000000.0
2009-01-02 01:41:00,2.39761,2.39802,2.39761,2.39802,5000000.0
2009-01-02 01:42:00,2.40102,2.40102,2.39879,2.39879,9000000.0
2009-01-02 01:43:00,2.3981,2.39833,2.3981,2.39833,9000000.0
2009-01-02 01:44:00,2.39844,2.39844,2.39802,2.39802,8000000.0
2009-01-02 01:45:00,2.3987,2.3987,2.39854,2.39854,7000000.0
2009-01-02 01:46:00,2.39927,2.39927,2.39848,2.39848,7000000.0
2009-01-02 01:47:00,2.39832,2.39858,2.39832,2.39842,7000000.0
2009-01-02 01:48:00,2.39804,2.39847,2.39804,2.39847,8000000.0
2009-01-02 01:49:00,2.39844,2.39847,2.39815,2.39817,8000000.0
2009-01-02 01:50:00,2.39893,2.3993,2.39893,2.39912,7000000.0
2009-01-02 01:51:00,2.39968,2.40066,2.39968,2.40066,10000000.0
2009-01-02 01:52:00,2.40177,2.40177,2.39976,2.39976,8000000.0
2009-01-02 01:53:00,2.3994,2.39949,2.3993,2.3993,8000000.0
2009-01-02 01:54:00,2.40067,2.4007,2.40055,2.40057,10000000.0
2009-01-02 01:55:00,2.39935,2.39935,2.39866,2.39866,9000000.0
2009-01-02 01:56:00,2.39919,2.39919,2.39618,2.39696,10000000.0
2009-01-02 01:57:00,2.39574,2.39578,2.39557,2.39578,9000000.0
2009-01-02 01:58:00,2.39834,2.39852,2.39739,2.39739,8000000.0
2009-01-02 01:59:00,2.39588,2.39652,2.39575,2.39652,11000000.0
2009-01-02 02:00:00,2.39845,2.39992,2.39845,2.39992,6000000.0
2009-01-02 02:01:00,2.39995,2.4008,2.39995,2.4008,10000000.0
2009-01-02 02:02:00,2.40084,2.40102,2.39934,2.40044,13000000.0
2009-01-02 02:03:00,2.39991,2.40015,2.39982,2.40015,17000000.0
2009-01-02 02:04:00,2.39951,2.39988,2.39951,2.39988,12000000.0
2009-01-02 02:05:00,2.40005,2.40012,2.39998,2.40009,9000000.0
2009-01-02 02:06:00,2.40011,2.40018,2.40011,2.40018,7000000.0
2009-01-02 02:07:00,2.40016,2.40016,2.40005,2.40005,13000000.0
2009-01-02 02:08:00,2.4002,2.40029,2.40015,2.40015,16000000.0
2009-01-02 02:09:00,2.40013,2.40022,2.4001,2.40022,10000000.0
2009-01-02 02:10:00,2.40015,2.40024,2.40013,2.4002,8000000.0
2009-01-02 02:11:00,2.40008,2.40039,2.40008,2.40035,7000000.0
2009-01-02 02:12:00,2.40045,2.40127,2.40045,2.40127,14000000.0
2009-01-02 02:13:00,2.4015,2.40185,2.40134,2.40185,7000000.0
2009-01-02 02:14:00,2.40212,2.40223,2.40212,2.40218,7000000.0
2009-01-02 02:15:00,2.40223,2.40223,2.40182,2.40182,7000000.0
2009-01-02 02:16:00,2.40217,2.40222,2.40194,2.40216,8000000.0
2009-01-02 02:17:00,2.40214,2.4024,2.40214,2.4024,7000000.0
2009-01-02 02:18:00,2.40305,2.40412,2.40305,2.40412,11000000.0
2009-01-02 02:19:00,2.40405,2.40405,2.40339,2.40377,7000000.0
2009-01-02 02:20:00,2.40396,2.40399,2.40367,2.40397,12000000.0
2009-01-02 02:21:00,2.40372,2.40432,2.40372,2.40428,12000000.0
2009-01-02 02:22:00,2.40402,2.40492,2.40402,2.40492,7000000.0
2009-01-02 02:23:00,2.40492,2.40492,2.40425,2.40433,9000000.0
2009-01-02 02:24:00,2.40412,2.40412,2.40336,2.40372,8000000.0
2009-01-02 02:25:00,2.40506,2.40584,2.40506,2.40566,16000000.0
2009-01-02 02:26:00,2.40584,2.40656,2.40584,2.40656,20000000.0
2009-01-02 02:27:00,2.40692,2.4071,2.40668,2.40668,18000000.0
2009-01-02 02:28:00,2.40615,2.40615,2.40585,2.40598,10000000.0
2009-01-02 02:29:00,2.40592,2.40592,2.40565,2.40565,10000000.0
2009-01-02 02:30:00,2.40565,2.40585,2.40556,2.40583,10000000.0
2009-01-02 02:31:00,2.406,2.406,2.4056,2.40579,9000000.0
2009-01-02 02:32:00,2.40598,2.40646,2.4057,2.40646,15000000.0
2009-01-02 02:33:00,2.40569,2.40569,2.4045,2.4045,14000000.0
2009-01-02 02:34:00,2.40426,2.40426,2.4041,2.4041,9000000.0
2009-01-02 02:35:00,2.40383,2.40383,2.40305,2.40305,7000000.0
2009-01-02 02:36:00,2.40303,2.404,2.40303,2.404,11000000.0
2009-01-02 02:37:00,2.40438,2.40501,2.40438,2.40499,7000000.0
2009-01-02 02:38:00,2.40558,2.40558,2.40478,2.40478,7000000.0
2009-01-02 02:39:00,2.40477,2.40477,2.40465,2.40475,13000000.0
2009-01-02 02:40:00,2.40476,2.40482,2.40468,2.4048,11000000.0
2009-01-02 02:41:00,2.40472,2.4049,2.40472,2.4049,8000000.0
2009-01-02 02:42:00,2.40482,2.40497,2.40482,2.40483,10000000.0
2009-01-02 02:43:00,2.40498,2.40635,2.40498,2.40635,8000000.0
2009-01-02 02:44:00,2.4063,2.4063,2.40517,2.40517,10000000.0
2009-01-02 02:45:00,2.40525,2.40625,2.40525,2.40622,10000000.0
2009-01-02 02:46:00,2.40636,2.40665,2.40629,2.40629,10000000.0
2009-01-02 02:47:00,2.40638,2.40669,2.40549,2.40549,8000000.0
2009-01-02 02:48:00,2.40522,2.40551,2.40521,2.4055,11000000.0
2009-01-02 02:49:00,2.40556,2.40556,2.40513,2.4053,10000000.0
2009-01-02 02:50:00,2.40535,2.40577,2.40535,2.40576,5000000.0
2009-01-02 02:51:00,2.40608,2.40666,2.40602,2.40665,7000000.0
2009-01-02 02:52:00,2.40631,2.40631,2.40586,2.40588,10000000.0
2009-01-02 02:53:00,2.4059,2.4066,2.4059,2.4066,8000000.0
2009-01-02 02:54:00,2.40717,2.40729,2.40713,2.40713,7000000.0
2009-01-02 02:55:00,2.40673,2.40674,2.40639,2.40656,8000000.0
2009-01-02 02:56:00,2.4066,2.40679,2.40653,2.40666,7000000.0
2009-01-02 02:57:00,2.40666,2.40697,2.40623,2.40628,8000000.0
2009-01-02 02:58:00,2.40636,2.40641,2.40613,2.40613,12000000.0
2009-01-02 02:59:00,2.4055,2.40608,2.40514,2.40534,19000000.0
2009-01-02 03:00:00,2.40755,2.40755,2.40464,2.40464,7000000.0
2009-01-02 03:01:00,2.40555,2.40604,2.40521,2.40521,10000000.0
2009-01-02 03:02:00,2.40604,2.40604,2.40566,2.40586,7000000.0
2009-01-02 03:03:00,2.40581,2.40585,2.40563,2.40568,11000000.0
2009-01-02 03:04:00,2.4057,2.40573,2.40558,2.40563,7000000.0
2009-01-02 03:05:00,2.40524,2.40524,2.40214,2.40214,10000000.0
2009-01-02 03:06:00,2.40171,2.40303,2.40171,2.40303,11000000.0
2009-01-02 03:07:00,2.40279,2.40279,2.40198,2.40198,7000000.0
2009-01-02 03:08:00,2.40177,2.4019,2.40176,2.4019,8000000.0
2009-01-02 03:09:00,2.40201,2.40228,2.40201,2.40202,10000000.0
2009-01-02 03:10:00,2.40221,2.40233,2.40192,2.40233,10000000.0
2009-01-02 03:11:00,2.40256,2.40256,2.40202,2.40224,8000000.0
2009-01-02 03:12:00,2.40182,2.40182,2.40177,2.40178,7000000.0
2009-01-02 03:13:00,2.40191,2.40226,2.40191,2.40226,10000000.0
2009-01-02 03:14:00,2.40251,2.4027,2.40244,2.4025,16000000.0
2009-01-02 03:15:00,2.40262,2.40297,2.40244,2.40272,11000000.0
2009-01-02 03:16:00,2.40404,2.40404,2.40265,2.40287,8000000.0
2009-01-02 03:17:00,2.40272,2.40279,2.40265,2.40279,8000000.0
2009-01-02 03:18:00,2.4028,2.40392,2.40273,2.40392,10000000.0
2009-01-02 03:19:00,2.40386,2.40386,2.40177,2.40177,7000000.0
2009-01-02 03:20:00,2.4017,2.4017,2.40155,2.40155,7000000.0
2009-01-02 03:21:00,2.40169,2.40182,2.4015,2.40154,7000000.0
2009-01-02 03:22:00,2.40182,2.40184,2.39994,2.40184,8000000.0
2009-01-02 03:23:00,2.40189,2.40189,2.40146,2.4015,9000000.0
2009-01-02 03:24:00,2.40146,2.40154,2.40143,2.40143,7000000.0
2009-01-02 03:25:00,2.40121,2.40125,2.40091,2.40091,23000000.0
2009-01-02 03:26:00,2.40085,2.4012,2.40083,2.4012,9000000.0
2009-01-02 03:27:00,2.40097,2.401,2.40074,2.40098,7000000.0
2009-01-02 03:28:00,2.40104,2.40105,2.401,2.40102,7000000.0
2009-01-02 03:29:00,2.40092,2.40092,2.40057,2.40057,8000000.0
2009-01-02 03:30:00,2.40044,2.40047,2.40017,2.40017,10000000.0
2009-01-02 03:31:00,2.40014,2.40035,2.39982,2.39982,8000000.0
2009-01-02 03:32:00,2.3996,2.39972,2.39941,2.39972,10000000.0
2009-01-02 03:33:00,2.40015,2.40015,2.39975,2.40005,7000000.0
2009-01-02 03:34:00,2.40039,2.40039,2.4,2.40009,11000000.0
2009-01-02 03:35:00,2.40003,2.40003,2.39982,2.39999,8000000.0
2009-01-02 03:36:00,2.40002,2.40016,2.39986,2.40009,8000000.0
2009-01-02 03:37:00,2.39984,2.40003,2.39983,2.39987,8000000.0
2009-01-02 03:38:00,2.39999,2.39999,2.39959,2.39963,8000000.0
2009-01-02 03:39:00,2.39916,2.39927,2.39905,2.39905,10000000.0
2009-01-02 03:40:00,2.3995,2.40018,2.3995,2.40016,10000000.0
2009-01-02 03:41:00,2.4002,2.4006,2.40014,2.40022,8000000.0
2009-01-02 03:42:00,2.40051,2.40064,2.4003,2.40063,7000000.0
2009-01-02 03:43:00,2.40089,2.40396,2.40089,2.40396,9000000.0
2009-01-02 03:44:00,2.40518,2.40524,2.40498,2.40502,9000000.0
2009-01-02 03:45:00,2.4061,2.40801,2.4059,2.40801,7000000.0
2009-01-02 03:46:00,2.40541,2.40611,2.40535,2.40544,8000000.0
2009-01-02 03:47:00,2.40582,2.40631,2.40582,2.40631,9000000.0
2009-01-02 03:48:00,2.40573,2.40583,2.40533,2.40583,10000000.0
2009-01-02 03:49:00,2.40594,2.40628,2.40585,2.4061,23000000.0
2009-01-02 03:50:00,2.40594,2.40594,2.40548,2.40548,7000000.0
2009-01-02 03:51:00,2.4053,2.40544,2.40503,2.40544,8000000.0
2009-01-02 03:52:00,2.40531,2.40531,2.40353,2.40353,9000000.0
2009-01-02 03:53:00,2.40357,2.40357,2.40307,2.40307,8000000.0
2009-01-02 03:54:00,2.40298,2.40298,2.40213,2.40213,9000000.0
2009-01-02 03:55:00,2.40343,2.40537,2.40343,2.40491,10000000.0
2009-01-02 03:56:00,2.40327,2.40524,2.40327,2.40524,12000000.0
2009-01-02 03:57:00,2.40572,2.40693,2.40572,2.40693,9000000.0
2009-01-02 03:58:00,2.40752,2.40752,2.40709,2.40749,8000000.0
2009-01-02 03:59:00,2.40763,2.40763,2.40712,2.40712,7000000.0
2009-01-02 04:00:00,2.40721,2.40721,2.40647,2.40656,18000000.0
2009-01-02 04:01:00,2.40556,2.40599,2.40556,2.40588,8000000.0
2009-01-02 04:02:00,2.40603,2.4064,2.40603,2.4064,25000000.0
2009-01-02 04:03:00,2.40621,2.40661,2.40613,2.40613,12000000.0
2009-01-02 04:04:00,2.40572,2.40572,2.40471,2.40471,9000000.0
2009-01-02 04:05:00,2.40417,2.40593,2.40417,2.40564,7000000.0
2009-01-02 04:06:00,2.40702,2.40777,2.40665,2.40777,11000000.0
2009-01-02 04:07:00,2.40796,2.40796,2.40756,2.40756,7000000.0
2009-01-02 04:08:00,2.40748,2.40748,2.40707,2.40707,10000000.0
2009-01-02 04:09:00,2.40697,2.40725,2.40697,2.40715,8000000.0
2009-01-02 04:10:00,2.40729,2.40791,2.40729,2.40791,9000000.0
2009-01-02 04:11:00,2.40811,2.40811,2.40743,2.40743,7000000.0
2009-01-02 04:12:00,2.40738,2.40752,2.40723,2.40723,11000000.0
2009-01-02 04:13:00,2.4071,2.4071,2.40672,2.40674,8000000.0
2009-01-02 04:14:00,2.4084,2.41003,2.4084,2.40891,7000000.0
2009-01-02 04:15:00,2.40989,2.41045,2.40989,2.41007,8000000.0
2009-01-02 04:16:00,2.41035,2.41155,2.41035,2.41155,8000000.0
2009-01-02 04:17:00,2.4116,2.41191,2.4116,2.4117,19000000.0
2009-01-02 04:18:00,2.41135,2.41169,2.4109,2.41169,8000000.0
2009-01-02 04:19:00,2.41422,2.41442,2.4141,2.41431,21000000.0
2009-01-02 04:20:00,2.41425,2.4149,2.41425,2.41472,11000000.0
2009-01-02 04:21:00,2.41439,2.41439,2.41417,2.41417,7000000.0
2009-01-02 04:22:00,2.41414,2.41414,2.41397,2.41397,8000000.0
2009-01-02 04:23:00,2.41393,2.41393,2.4133,2.41344,9000000.0
2009-01-02 04:24:00,2.41317,2.41317,2.41307,2.41307,12000000.0
2009-01-02 04:25:00,2.4128,2.4128,2.41138,2.41138,9000000.0
2009-01-02 04:26:00,2.40912,2.40923,2.40856,2.40923,8000000.0
2009-01-02 04:27:00,2.40976,2.41002,2.40894,2.40894,9000000.0
2009-01-02 04:28:00,2.40805,2.40818,2.40787,2.40818,14000000.0
2009-01-02 04:29:00,2.40798,2.40798,2.40752,2.40752,16000000.0
2009-01-02 04:30:00,2.40728,2.40759,2.4072,2.40735,25000000.0
2009-01-02 04:31:00,2.407,2.407,2.40665,2.40665,5000000.0
2009-01-02 04:32:00,2.40655,2.40664,2.40642,2.40642,8000000.0
2009-01-02 04:33:00,2.40624,2.40654,2.40567,2.40654,10000000.0
2009-01-02 04:34:00,2.40741,2.40762,2.40714,2.40714,11000000.0
2009-01-02 04:35:00,2.40692,2.40726,2.40692,2.40726,9000000.0
2009-01-02 04:36:00,2.40743,2.40743,2.40727,2.40727,7000000.0
2009-01-02 04:37:00,2.407,2.40721,2.407,2.40711,7000000.0
2009-01-02 04:38:00,2.40699,2.40722,2.40692,2.40701,10000000.0
2009-01-02 04:39:00,2.40693,2.40702,2.40686,2.40686,8000000.0
2009-01-02 04:40:00,2.40635,2.40681,2.40635,2.40681,11000000.0
2009-01-02 04:41:00,2.40711,2.40782,2.40706,2.40782,9000000.0
2009-01-02 04:42:00,2.40796,2.40796,2.40742,2.40742,11000000.0
2009-01-02 04:43:00,2.40839,2.4084,2.40795,2.40795,9000000.0
2009-01-02 04:44:00,2.40759,2.40759,2.40618,2.40618,8000000.0
2009-01-02 04:45:00,2.40553,2.40553,2.40332,2.40332,9000000.0
2009-01-02 04:46:00,2.40369,2.40384,2.40362,2.40362,7000000.0
2009-01-02 04:47:00,2.40383,2.40398,2.40361,2.40371,8000000.0
2009-01-02 04:48:00,2.40356,2.40357,2.40352,2.40352,7000000.0
2009-01-02 04:49:00,2.40376,2.40464,2.40376,2.40464,8000000.0
2009-01-02 04:50:00,2.40445,2.40445,2.40285,2.40285,7000000.0
2009-01-02 04:51:00,2.40292,2.40292,2.40259,2.40272,15000000.0
2009-01-02 04:52:00,2.40312,2.40328,2.40312,2.40328,9000000.0
2009-01-02 04:53:00,2.40296,2.40343,2.40296,2.40331,8000000.0
2009-01-02 04:54:00,2.4044,2.4044,2.40317,2.40379,11000000.0
2009-01-02 04:55:00,2.40282,2.40282,2.39946,2.39946,11000000.0
2009-01-02 04:56:00,2.40137,2.40312,2.40137,2.40259,12000000.0
2009-01-02 04:57:00,2.40417,2.40479,2.40201,2.40201,8000000.0
2009-01-02 04:58:00,2.40201,2.40262,2.40201,2.40261,9000000.0
2009-01-02 04:59:00,2.4025,2.40253,2.40156,2.40156,12000000.0
2009-01-02 05:00:00,2.4007,2.4007,2.39307,2.39307,9000000.0
2009-01-02 05:01:00,2.39339,2.39392,2.39339,2.39392,7000000.0
2009-01-02 05:02:00,2.3949,2.40027,2.3949,2.40027,7000000.0
2009-01-02 05:03:00,2.40041,2.40041,2.39951,2.39966,8000000.0
2009-01-02 05:04:00,2.40004,2.40005,2.39913,2.39913,9000000.0
2009-01-02 05:05:00,2.39947,2.39947,2.39775,2.39907,13000000.0
2009-01-02 05:06:00,2.39958,2.39958,2.39879,2.39879,8000000.0
2009-01-02 05:07:00,2.39894,2.39953,2.39894,2.39953,10000000.0
2009-01-02 05:08:00,2.39953,2.39973,2.3984,2.3984,10000000.0
2009-01-02 05:09:00,2.39861,2.39861,2.39842,2.39848,16000000.0
2009-01-02 05:10:00,2.39843,2.39843,2.39743,2.39743,12000000.0
2009-01-02 05:11:00,2.39603,2.39606,2.39511,2.39511,11000000.0
2009-01-02 05:12:00,2.39503,2.39503,2.39394,2.39394,16000000.0
2009-01-02 05:13:00,2.3938,2.39414,2.3938,2.39414,9000000.0
2009-01-02 05:14:00,2.39437,2.39437,2.39351,2.39351,12000000.0
2009-01-02 05:15:00,2.39331,2.39494,2.39331,2.39494,8000000.0
2009-01-02 05:16:00,2.39513,2.39513,2.39487,2.39487,11000000.0
2009-01-02 05:17:00,2.39483,2.3951,2.39483,2.3951,9000000.0
2009-01-02 05:18:00,2.39524,2.39539,2.39524,2.39532,16000000.0
2009-01-02 05:19:00,2.39551,2.39611,2.39551,2.39611,9000000.0
2009-01-02 05:20:00,2.39598,2.39598,2.39489,2.39489,11000000.0
2009-01-02 05:21:00,2.39309,2.39309,2.39086,2.39276,15000000.0
2009-01-02 05:22:00,2.39297,2.39297,2.39268,2.39268,28000000.0
2009-01-02 05:23:00,2.39226,2.39248,2.39225,2.39248,26000000.0
2009-01-02 05:24:00,2.39515,2.39518,2.39515,2.39515,27000000.0
2009-01-02 05:25:00,2.39288,2.39434,2.39288,2.39428,47000000.0
2009-01-02 05:26:00,2.3945,2.3945,2.39378,2.39396,38000000.0
2009-01-02 05:27:00,2.39436,2.39465,2.39422,2.39465,7000000.0
2009-01-02 05:28:00,2.39489,2.39551,2.39489,2.39529,22000000.0
2009-01-02 05:29:00,2.39514,2.39593,2.3944,2.39593,11000000.0
2009-01-02 05:30:00,2.39649,2.39753,2.39649,2.39753,7000000.0
2009-01-02 05:31:00,2.39706,2.39732,2.39698,2.39725,10000000.0
2009-01-02 05:32:00,2.39703,2.39703,2.39659,2.39659,10000000.0
2009-01-02 05:33:00,2.39654,2.39673,2.3961,2.3961,8000000.0
2009-01-02 05:34:00,2.39518,2.39539,2.39518,2.39539,8000000.0
2009-01-02 05:35:00,2.39556,2.39636,2.39556,2.39616,10000000.0
2009-01-02 05:36:00,2.39641,2.39677,2.39641,2.39677,15000000.0
2009-01-02 05:37:00,2.39669,2.39697,2.39669,2.39697,11000000.0
2009-01-02 05:38:00,2.39687,2.39696,2.3954,2.3954,11000000.0
2009-01-02 05:39:00,2.39394,2.39487,2.39394,2.39487,7000000.0
2009-01-02 05:40:00,2.39502,2.39552,2.3948,2.39552,9000000.0
2009-01-02 05:41:00,2.39665,2.39665,2.39623,2.39636,9000000.0
2009-01-02 05:42:00,2.3967,2.39683,2.39659,2.39659,16000000.0
2009-01-02 05:43:00,2.39648,2.39669,2.39648,2.39669,8000000.0
2009-01-02 05:44:00,2.39655,2.39655,2.39648,2.39649,9000000.0
2009-01-02 05:45:00,2.39644,2.39649,2.39633,2.39633,13000000.0
2009-01-02 05:46:00,2.39627,2.39631,2.39547,2.39566,10000000.0
2009-01-02 05:47:00,2.39613,2.39641,2.39612,2.39612,15000000.0
2009-01-02 05:48:00,2.39569,2.39569,2.39541,2.39557,11000000.0
2009-01-02 05:49:00,2.39541,2.39601,2.39541,2.39601,8000000.0
2009-01-02 05:50:00,2.39673,2.39765,2.39673,2.39765,13000000.0
2009-01-02 05:51:00,2.39705,2.39733,2.39666,2.39733,30000000.0
2009-01-02 05:52:00,2.39694,2.39694,2.39667,2.39668,15000000.0
2009-01-02 05:53:00,2.39669,2.39674,2.39669,2.39673,8000000.0
2009-01-02 05:54:00,2.39701,2.39811,2.39701,2.39811,16000000.0
2009-01-02 05:55:00,2.3978,2.39809,2.39739,2.39744,11000000.0
2009-01-02 05:56:00,2.39705,2.39705,2.39674,2.39674,33000000.0
2009-01-02 05:57:00,2.39643,2.39682,2.39643,2.39673,11000000.0
2009-01-02 05:58:00,2.39694,2.39723,2.39694,2.39703,19000000.0
2009-01-02 05:59:00,2.39701,2.39724,2.39693,2.39712,12000000.0
2009-01-02 06:00:00,2.39715,2.39811,2.39704,2.39811,25000000.0
2009-01-02 06:01:00,2.3983,2.39874,2.3983,2.39874,16000000.0
2009-01-02 06:02:00,2.39896,2.39896,2.39842,2.39842,13000000.0
2009-01-02 06:03:00,2.39816,2.39847,2.39813,2.39847,22000000.0
2009-01-02 06:04:00,2.39847,2.39847,2.39772,2.39772,11000000.0
2009-01-02 06:05:00,2.39698,2.39698,2.39554,2.39554,9000000.0
2009-01-02 06:06:00,2.39517,2.39535,2.39517,2.39517,8000000.0
2009-01-02 06:07:00,2.39522,2.39524,2.39509,2.39513,10000000.0
2009-01-02 06:08:00,2.39506,2.39508,2.39498,2.395,8000000.0
2009-01-02 06:09:00,2.39518,2.39602,2.39501,2.39576,10000000.0
2009-01-02 06:10:00,2.39512,2.39589,2.39512,2.39589,8000000.0
2009-01-02 06:11:00,2.3956,2.3956,2.39472,2.39472,7000000.0
2009-01-02 06:12:00,2.39469,2.39506,2.39469,2.39506,10000000.0
2009-01-02 06:13:00,2.39513,2.39522,2.39501,2.39518,15000000.0
2009-01-02 06:14:00,2.39708,2.39708,2.39611,2.39621,10000000.0
2009-01-02 06:15:00,2.39524,2.39531,2.39515,2.39523,18000000.0
2009-01-02 06:16:00,2.39519,2.39521,2.39509,2.39513,11000000.0
2009-01-02 06:17:00,2.39556,2.39622,2.39556,2.39599,7000000.0
2009-01-02 06:18:00,2.39511,2.3961,2.39511,2.39591,13000000.0
2009-01-02 06:19:00,2.39607,2.39627,2.39607,2.39627,12000000.0
2009-01-02 06:20:00,2.39802,2.39802,2.39668,2.39668,18000000.0
2009-01-02 06:21:00,2.39624,2.39663,2.39619,2.39663,26000000.0
2009-01-02 06:22:00,2.39745,2.39768,2.39745,2.39754,10000000.0
2009-01-02 06:23:00,2.39739,2.39751,2.39737,2.39745,11000000.0
2009-01-02 06:24:00,2.39734,2.39735,2.39716,2.3973,11000000.0
2009-01-02 06:25:00,2.39737,2.39737,2.39716,2.39716,10000000.0
2009-01-02 06:26:00,2.39756,2.39769,2.39711,2.39711,7000000.0
2009-01-02 06:27:00,2.39654,2.39654,2.3962,2.39622,8000000.0
2009-01-02 06:28:00,2.39602,2.39602,2.39586,2.39593,7000000.0
2009-01-02 06:29:00,2.39577,2.39577,2.39494,2.39494,9000000.0
2009-01-02 06:30:00,2.3951,2.39573,2.3951,2.39556,11000000.0
2009-01-02 06:31:00,2.39565,2.39572,2.39561,2.39564,20000000.0
2009-01-02 06:32:00,2.39589,2.39602,2.39576,2.39597,31000000.0
2009-01-02 06:33:00,2.396,2.396,2.39553,2.39553,17000000.0
2009-01-02 06:34:00,2.39526,2.3955,2.39526,2.3955,9000000.0
2009-01-02 06:35:00,2.39536,2.39536,2.39531,2.39532,8000000.0
2009-01-02 06:36:00,2.39524,2.39524,2.39494,2.39497,10000000.0
2009-01-02 06:37:00,2.395,2.39507,2.39499,2.39499,7000000.0
2009-01-02 06:38:00,2.39494,2.39505,2.39475,2.39505,8000000.0
2009-01-02 06:39:00,2.39558,2.39561,2.39546,2.39561,12000000.0
2009-01-02 06:40:00,2.39599,2.39599,2.39512,2.39512,7000000.0
2009-01-02 06:41:00,2.3954,2.39697,2.3954,2.39697,7000000.0
2009-01-02 06:42:00,2.39815,2.39825,2.39798,2.39798,7000000.0
2009-01-02 06:43:00,2.39652,2.39879,2.39652,2.39879,9000000.0
2009-01-02 06:44:00,2.39752,2.39772,2.39752,2.39769,11000000.0
2009-01-02 06:45:00,2.39773,2.39799,2.39771,2.39799,8000000.0
2009-01-02 06:46:00,2.3981,2.39813,2.39781,2.39781,8000000.0
2009-01-02 06:47:00,2.3977,2.39777,2.39586,2.39768,8000000.0
2009-01-02 06:48:00,2.39753,2.39758,2.39747,2.39749,8000000.0
2009-01-02 06:49:00,2.39661,2.39692,2.3961,2.39631,9000000.0
2009-01-02 06:50:00,2.39563,2.3963,2.39557,2.3963,9000000.0
2009-01-02 06:51:00,2.39625,2.39642,2.39625,2.39642,11000000.0
2009-01-02 06:52:00,2.39653,2.39653,2.39631,2.39631,7000000.0
2009-01-02 06:53:00,2.39629,2.39643,2.39505,2.39643,8000000.0
2009-01-02 06:54:00,2.39692,2.3971,2.39683,2.39683,11000000.0
2009-01-02 06:55:00,2.39647,2.39673,2.39626,2.39626,8000000.0
2009-01-02 06:56:00,2.3963,2.39692,2.3963,2.39692,13000000.0
2009-01-02 06:57:00,2.3969,2.39718,2.39544,2.39718,18000000.0
2009-01-02 06:58:00,2.39834,2.39871,2.39661,2.39661,16000000.0
2009-01-02 06:59:00,2.39739,2.39739,2.39699,2.39706,11000000.0
2009-01-02 07:00:00,2.39461,2.39675,2.3932,2.39675,8000000.0
2009-01-02 07:01:00,2.3971,2.39719,2.39325,2.39719,14000000.0
2009-01-02 07:02:00,2.39758,2.39758,2.39743,2.39758,18000000.0
2009-01-02 07:03:00,2.39679,2.39679,2.3941,2.39657,8000000.0
2009-01-02 07:04:00,2.39759,2.39759,2.39743,2.39759,8000000.0
2009-01-02 07:05:00,2.39703,2.39703,2.39458,2.39477,10000000.0
2009-01-02 07:06:00,2.39523,2.39554,2.39523,2.39547,8000000.0
2009-01-02 07:07:00,2.3964,2.3964,2.39598,2.39619,15000000.0
2009-01-02 07:08:00,2.39555,2.396,2.39555,2.396,18000000.0
2009-01-02 07:09:00,2.39615,2.39626,2.39492,2.39496,8000000.0
2009-01-02 07:10:00,2.39505,2.39514,2.39504,2.39514,18000000.0
2009-01-02 07:11:00,2.39527,2.39527,2.39511,2.39512,11000000.0
2009-01-02 07:12:00,2.39551,2.39569,2.39551,2.39567,11000000.0
2009-01-02 07:13:00,2.39574,2.39607,2.39574,2.39604,9000000.0
2009-01-02 07:14:00,2.39613,2.39675,2.39613,2.39675,12000000.0
2009-01-02 07:15:00,2.3966,2.3966,2.39324,2.39324,7000000.0
2009-01-02 07:16:00,2.39328,2.39648,2.39328,2.39648,12000000.0
2009-01-02 07:17:00,2.39707,2.39713,2.39691,2.39691,15000000.0
2009-01-02 07:18:00,2.39671,2.39676,2.39663,2.39666,8000000.0
2009-01-02 07:19:00,2.39479,2.39678,2.39479,2.39678,7000000.0
2009-01-02 07:20:00,2.39692,2.39702,2.39662,2.39662,9000000.0
2009-01-02 07:21:00,2.39671,2.39671,2.3961,2.3961,10000000.0
2009-01-02 07:22:00,2.396,2.396,2.39584,2.39584,7000000.0
2009-01-02 07:23:00,2.39548,2.39571,2.39544,2.39544,11000000.0
2009-01-02 07:24:00,2.39342,2.39414,2.39342,2.39414,23000000.0
2009-01-02 07:25:00,2.39432,2.39453,2.39432,2.39441,28000000.0
2009-01-02 07:26:00,2.39451,2.3957,2.39443,2.3957,14000000.0
2009-01-02 07:27:00,2.39572,2.39584,2.3957,2.39577,20000000.0
2009-01-02 07:28:00,2.39567,2.39567,2.39555,2.39555,17000000.0
2009-01-02 07:29:00,2.39559,2.39702,2.39512,2.39701,27000000.0
2009-01-02 07:30:00,2.39692,2.39692,2.39639,2.39639,20000000.0
2009-01-02 07:31:00,2.39663,2.39665,2.39469,2.39469,7000000.0
2009-01-02 07:32:00,2.39261,2.39492,2.39261,2.39492,11000000.0
2009-01-02 07:33:00,2.39551,2.39572,2.39523,2.39572,22000000.0
2009-01-02 07:34:00,2.39575,2.39624,2.39575,2.39624,16000000.0
2009-01-02 07:35:00,2.39554,2.39627,2.39554,2.39627,15000000.0
2009-01-02 07:36:00,2.39639,2.39639,2.39573,2.39573,8000000.0
2009-01-02 07:37:00,2.39566,2.39566,2.39525,2.39525,12000000.0
2009-01-02 07:38:00,2.39522,2.39551,2.39522,2.39551,7000000.0
2009-01-02 07:39:00,2.39529,2.39529,2.39499,2.39504,14000000.0
2009-01-02 07:40:00,2.39591,2.39637,2.39591,2.39615,9000000.0
2009-01-02 07:41:00,2.39661,2.39694,2.39661,2.39694,24000000.0
2009-01-02 07:42:00,2.39683,2.39683,2.39635,2.39653,17000000.0
2009-01-02 07:43:00,2.3966,2.39685,2.3966,2.39685,22000000.0
2009-01-02 07:44:00,2.39678,2.39683,2.39636,2.39636,10000000.0
2009-01-02 07:45:00,2.39625,2.39663,2.39608,2.39663,15000000.0
2009-01-02 07:46:00,2.39669,2.39701,2.39669,2.39698,17000000.0
2009-01-02 07:47:00,2.39708,2.39735,2.39708,2.39715,15000000.0
2009-01-02 07:48:00,2.39717,2.39799,2.39717,2.39799,10000000.0
2009-01-02 07:49:00,2.39785,2.39785,2.39749,2.39751,20000000.0
2009-01-02 07:50:00,2.39742,2.39753,2.39742,2.39752,17000000.0
2009-01-02 07:51:00,2.39757,2.39792,2.39757,2.39773,15000000.0
2009-01-02 07:52:00,2.39707,2.39733,2.39701,2.39701,29000000.0
2009-01-02 07:53:00,2.39709,2.39731,2.39709,2.39728,13000000.0
2009-01-02 07:54:00,2.39758,2.39811,2.39758,2.39811,23000000.0
2009-01-02 07:55:00,2.39836,2.39859,2.39809,2.39809,27000000.0
2009-01-02 07:56:00,2.39808,2.3982,2.39808,2.39818,18000000.0
2009-01-02 07:57:00,2.39827,2.39827,2.39781,2.39787,20000000.0
2009-01-02 07:58:00,2.39793,2.39891,2.39791,2.39791,13000000.0
2009-01-02 07:59:00,2.39838,2.39929,2.39838,2.39916,23000000.0
2009-01-02 08:00:00,2.39945,2.39945,2.39895,2.39895,31000000.0
2009-01-02 08:01:00,2.39891,2.39901,2.3989,2.39901,13000000.0
2009-01-02 08:02:00,2.39926,2.39934,2.39923,2.39925,12000000.0
2009-01-02 08:03:00,2.39897,2.39898,2.39868,2.39873,20000000.0
2009-01-02 08:04:00,2.39864,2.39877,2.39844,2.39877,30000000.0
2009-01-02 08:05:00,2.39891,2.39895,2.3989,2.39895,9000000.0
2009-01-02 08:06:00,2.3987,2.3987,2.39709,2.39844,21000000.0
2009-01-02 08:07:00,2.39911,2.39994,2.39905,2.39994,15000000.0
2009-01-02 08:08:00,2.39975,2.39975,2.39835,2.39835,25000000.0
2009-01-02 08:09:00,2.39621,2.39675,2.39621,2.39675,23000000.0
2009-01-02 08:10:00,2.39761,2.39828,2.39752,2.39828,27000000.0
2009-01-02 08:11:00,2.39852,2.39864,2.39847,2.3986,18000000.0
2009-01-02 08:12:00,2.39905,2.39934,2.39851,2.39934,22000000.0
2009-01-02 08:13:00,2.39933,2.39974,2.39929,2.39953,18000000.0
2009-01-02 08:14:00,2.39953,2.3996,2.39853,2.39918,33000000.0
2009-01-02 08:15:00,2.39915,2.39943,2.39904,2.39943,21000000.0
2009-01-02 08:16:00,2.39941,2.39941,2.39883,2.39883,21000000.0
2009-01-02 08:17:00,2.3987,2.39875,2.3986,2.39867,19000000.0
2009-01-02 08:18:00,2.3988,2.3988,2.39865,2.3987,17000000.0
2009-01-02 08:19:00,2.39902,2.39972,2.39902,2.39968,16000000.0
2009-01-02 08:20:00,2.39996,2.40046,2.39996,2.40029,13000000.0
2009-01-02 08:21:00,2.3998,2.39986,2.39975,2.39978,18000000.0
2009-01-02 08:22:00,2.39971,2.40056,2.39971,2.40056,26000000.0
2009-01-02 08:23:00,2.40038,2.40059,2.40023,2.40059,16000000.0
2009-01-02 08:24:00,2.40056,2.40056,2.39943,2.39957,28000000.0
2009-01-02 08:25:00,2.39879,2.39895,2.39847,2.39895,49000000.0
2009-01-02 08:26:00,2.39907,2.3991,2.39887,2.39887,14000000.0
2009-01-02 08:27:00,2.39878,2.39887,2.39864,2.39865,31000000.0
2009-01-02 08:28:00,2.3987,2.39895,2.39865,2.39865,28000000.0
2009-01-02 08:29:00,2.39865,2.39891,2.39838,2.39838,32000000.0
2009-01-02 08:30:00,2.3986,2.39875,2.39846,2.39875,28000000.0
2009-01-02 08:31:00,2.39875,2.39875,2.39855,2.39855,40000000.0
2009-01-02 08:32:00,2.39852,2.39861,2.39847,2.39856,51000000.0
2009-01-02 08:33:00,2.39854,2.39859,2.39841,2.39841,48000000.0
2009-01-02 08:34:00,2.3981,2.3981,2.39774,2.39787,49000000.0
2009-01-02 08:35:00,2.39785,2.39793,2.39763,2.39773,39000000.0
2009-01-02 08:36:00,2.39782,2.39824,2.39769,2.39824,12000000.0
2009-01-02 08:37:00,2.39847,2.39853,2.39832,2.39841,25000000.0
2009-01-02 08:38:00,2.39866,2.39883,2.39759,2.39759,21000000.0
2009-01-02 08:39:00,2.39684,2.39824,2.39684,2.39773,23000000.0
2009-01-02 08:40:00,2.39724,2.39724,2.39621,2.39649,36000000.0
2009-01-02 08:41:00,2.39675,2.39712,2.39651,2.39712,30000000.0
2009-01-02 08:42:00,2.39719,2.39733,2.3953,2.3953,17000000.0
2009-01-02 08:43:00,2.39529,2.3967,2.3947,2.3947,23000000.0
2009-01-02 08:44:00,2.39311,2.39532,2.39311,2.39532,17000000.0
2009-01-02 08:45:00,2.39566,2.39566,2.39523,2.39523,37000000.0
2009-01-02 08:46:00,2.39498,2.39498,2.39416,2.39487,23000000.0
2009-01-02 08:47:00,2.39462,2.39465,2.39451,2.39465,25000000.0
2009-01-02 08:48:00,2.39501,2.39501,2.39471,2.39478,36000000.0
2009-01-02 08:49:00,2.39455,2.39455,2.39385,2.39385,27000000.0
2009-01-02 08:50:00,2.3938,2.39385,2.3935,2.3936,56000000.0
2009-01-02 08:51:00,2.39383,2.39383,2.39358,2.39358,32000000.0
2009-01-02 08:52:00,2.3937,2.39373,2.39355,2.3936,39000000.0
2009-01-02 08:53:00,2.39357,2.39369,2.3934,2.39354,63000000.0
2009-01-02 08:54:00,2.39372,2.39372,2.39366,2.39368,42000000.0
2009-01-02 08:55:00,2.39361,2.39361,2.39327,2.39327,55000000.0
2009-01-02 08:56:00,2.39355,2.39355,2.39344,2.39351,21000000.0
2009-01-02 08:57:00,2.39337,2.39349,2.39334,2.39341,23000000.0
2009-01-02 08:58:00,2.39379,2.39434,2.39379,2.39385,18000000.0
2009-01-02 08:59:00,2.39368,2.39428,2.39368,2.39428,12000000.0
2009-01-02 09:00:00,2.39427,2.39427,2.39355,2.39366,26000000.0
2009-01-02 09:01:00,2.39364,2.39414,2.39357,2.39414,19000000.0
2009-01-02 09:02:00,2.39422,2.39484,2.39416,2.39484,15000000.0
2009-01-02 09:03:00,2.39473,2.39514,2.39448,2.39514,16000000.0
2009-01-02 09:04:00,2.39511,2.39515,2.3943,2.3943,22000000.0
2009-01-02 09:05:00,2.39428,2.39435,2.39412,2.39435,11000000.0
2009-01-02 09:06:00,2.39439,2.39445,2.39411,2.3944,31000000.0
2009-01-02 09:07:00,2.39421,2.39455,2.39421,2.39455,33000000.0
2009-01-02 09:08:00,2.39473,2.39478,2.39463,2.39474,17000000.0
2009-01-02 09:09:00,2.39442,2.39451,2.39436,2.39448,37000000.0
2009-01-02 09:10:00,2.39463,2.39475,2.39456,2.39465,31000000.0
2009-01-02 09:11:00,2.39469,2.39723,2.3945,2.39723,26000000.0
2009-01-02 09:12:00,2.39883,2.39923,2.39836,2.39836,41000000.0
2009-01-02 09:13:00,2.39847,2.40179,2.39847,2.40179,61000000.0
2009-01-02 09:14:00,2.40211,2.40244,2.40059,2.40167,57000000.0
2009-01-02 09:15:00,2.40187,2.40418,2.40027,2.40027,33000000.0
2009-01-02 09:16:00,2.4001,2.40031,2.4001,2.40021,39000000.0
2009-01-02 09:17:00,2.40022,2.40022,2.39997,2.39997,40000000.0
2009-01-02 09:18:00,2.39999,2.40019,2.39987,2.40018,68000000.0
2009-01-02 09:19:00,2.40032,2.40071,2.40032,2.40043,52000000.0
2009-01-02 09:20:00,2.39999,2.40109,2.39813,2.40005,37000000.0
2009-01-02 09:21:00,2.4004,2.40059,2.4004,2.40054,61000000.0
2009-01-02 09:22:00,2.40065,2.40065,2.4004,2.40059,63000000.0
2009-01-02 09:23:00,2.40118,2.40239,2.40118,2.40239,65000000.0
2009-01-02 09:24:00,2.40287,2.40287,2.40175,2.40175,47000000.0
2009-01-02 09:25:00,2.39753,2.39844,2.39753,2.39844,32000000.0
2009-01-02 09:26:00,2.39883,2.39886,2.39876,2.39879,29000000.0
2009-01-02 09:27:00,2.39912,2.39986,2.39912,2.39983,55000000.0
2009-01-02 09:28:00,2.39978,2.39978,2.39867,2.39885,46000000.0
2009-01-02 09:29:00,2.39874,2.39926,2.39874,2.39895,32000000.0
2009-01-02 09:30:00,2.39956,2.39997,2.39956,2.39997,24000000.0
2009-01-02 09:31:00,2.40025,2.4009,2.40025,2.4009,18000000.0
2009-01-02 09:32:00,2.40085,2.40095,2.40073,2.40077,35000000.0
2009-01-02 09:33:00,2.40127,2.40187,2.40127,2.40187,43000000.0
2009-01-02 09:34:00,2.40187,2.40194,2.40175,2.40194,31000000.0
2009-01-02 09:35:00,2.4019,2.40204,2.40154,2.40204,47000000.0
2009-01-02 09:36:00,2.40218,2.4022,2.40195,2.40216,34000000.0
2009-01-02 09:37:00,2.40238,2.40243,2.40226,2.40239,49000000.0
2009-01-02 09:38:00,2.40269,2.40343,2.40269,2.40326,37000000.0
2009-01-02 09:39:00,2.40282,2.40299,2.40277,2.40294,61000000.0
2009-01-02 09:40:00,2.40337,2.40337,2.40314,2.40332,46000000.0
2009-01-02 09:41:00,2.40315,2.40315,2.40215,2.40235,33000000.0
2009-01-02 09:42:00,2.40239,2.40243,2.40205,2.40215,60000000.0
2009-01-02 09:43:00,2.40206,2.40213,2.40191,2.40206,66000000.0
2009-01-02 09:44:00,2.40206,2.40225,2.40191,2.40225,21000000.0
2009-01-02 09:45:00,2.40246,2.40246,2.40224,2.40241,22000000.0
2009-01-02 09:46:00,2.40238,2.40245,2.40187,2.40187,30000000.0
2009-01-02 09:47:00,2.40192,2.40226,2.40192,2.40226,24000000.0
2009-01-02 09:48:00,2.4028,2.4032,2.4028,2.4032,34000000.0
2009-01-02 09:49:00,2.40401,2.4051,2.40401,2.4051,26000000.0
2009-01-02 09:50:00,2.4058,2.4064,2.4058,2.4064,34000000.0
2009-01-02 09:51:00,2.40662,2.40685,2.40643,2.40685,56000000.0
2009-01-02 09:52:00,2.40736,2.40742,2.40726,2.40726,38000000.0
2009-01-02 09:53:00,2.40711,2.40714,2.40668,2.40668,32000000.0
2009-01-02 09:54:00,2.40626,2.40626,2.40541,2.40569,36000000.0
2009-01-02 09:55:00,2.40575,2.40618,2.40575,2.40618,38000000.0
2009-01-02 09:56:00,2.4062,2.40632,2.40617,2.4062,38000000.0
2009-01-02 09:57:00,2.4063,2.40639,2.40629,2.40631,30000000.0
2009-01-02 09:58:00,2.40655,2.40655,2.40639,2.40639,52000000.0
2009-01-02 09:59:00,2.40629,2.40641,2.40629,2.40632,32000000.0
2009-01-02 10:00:00,2.4059,2.4059,2.40538,2.40568,39000000.0
2009-01-02 10:01:00,2.40581,2.40597,2.40581,2.40588,44000000.0
2009-01-02 10:02:00,2.40609,2.40609,2.40498,2.40498,34000000.0
2009-01-02 10:03:00,2.40485,2.40517,2.4048,2.40517,47000000.0
2009-01-02 10:04:00,2.4052,2.40567,2.40495,2.40567,32000000.0
2009-01-02 10:05:00,2.40561,2.40561,2.40445,2.40445,32000000.0
2009-01-02 10:06:00,2.40422,2.40423,2.40399,2.40418,42000000.0
2009-01-02 10:07:00,2.40458,2.40473,2.40441,2.40443,51000000.0
2009-01-02 10:08:00,2.40433,2.4054,2.40432,2.4054,54000000.0
2009-01-02 10:09:00,2.40628,2.40689,2.40628,2.40689,53000000.0
2009-01-02 10:10:00,2.40769,2.40904,2.40769,2.40886,72000000.0
2009-01-02 10:11:00,2.40879,2.40879,2.4083,2.4084,61000000.0
2009-01-02 10:12:00,2.40833,2.40841,2.40826,2.40833,65000000.0
2009-01-02 10:13:00,2.40831,2.40889,2.40831,2.40889,56000000.0
2009-01-02 10:14:00,2.40945,2.41108,2.40945,2.41108,49000000.0
2009-01-02 10:15:00,2.41018,2.41018,2.40836,2.40836,46000000.0
2009-01-02 10:16:00,2.40684,2.40724,2.40347,2.40347,33000000.0
2009-01-02 10:17:00,2.40064,2.40311,2.40064,2.40311,37000000.0
2009-01-02 10:18:00,2.40367,2.40459,2.40367,2.40459,50000000.0
2009-01-02 10:19:00,2.4064,2.40811,2.4064,2.40811,59000000.0
2009-01-02 10:20:00,2.40833,2.40892,2.40833,2.4089,41000000.0
2009-01-02 10:21:00,2.40901,2.40901,2.40879,2.40879,44000000.0
2009-01-02 10:22:00,2.40762,2.40762,2.40455,2.40455,47000000.0
2009-01-02 10:23:00,2.40434,2.40517,2.40434,2.40517,58000000.0
2009-01-02 10:24:00,2.40549,2.40594,2.40549,2.4059,43000000.0
2009-01-02 10:25:00,2.40611,2.40707,2.40611,2.40688,60000000.0
2009-01-02 10:26:00,2.40737,2.40748,2.40716,2.40748,64000000.0
2009-01-02 10:27:00,2.40735,2.40735,2.40582,2.40582,54000000.0
2009-01-02 10:28:00,2.40595,2.40595,2.40563,2.40563,62000000.0
2009-01-02 10:29:00,2.40555,2.40565,2.40524,2.40541,61000000.0
2009-01-02 10:30:00,2.40404,2.40694,2.40404,2.40608,36000000.0
2009-01-02 10:31:00,2.40527,2.40538,2.40518,2.40538,39000000.0
2009-01-02 10:32:00,2.40528,2.40535,2.40516,2.40516,44000000.0
2009-01-02 10:33:00,2.40525,2.4053,2.40517,2.40528,18000000.0
2009-01-02 10:34:00,2.40508,2.40508,2.40466,2.40498,20000000.0
2009-01-02 10:35:00,2.40497,2.40515,2.40492,2.40514,23000000.0
2009-01-02 10:36:00,2.4053,2.40531,2.40519,2.40531,32000000.0
2009-01-02 10:37:00,2.40535,2.40543,2.40531,2.40531,30000000.0
2009-01-02 10:38:00,2.40529,2.40529,2.40517,2.40518,26000000.0
2009-01-02 10:39:00,2.40522,2.4064,2.40331,2.40335,29000000.0
2009-01-02 10:40:00,2.40524,2.40558,2.40524,2.40558,19000000.0
2009-01-02 10:41:00,2.40186,2.40193,2.40179,2.40187,29000000.0
2009-01-02 10:42:00,2.40219,2.40243,2.40219,2.40229,38000000.0
2009-01-02 10:43:00,2.40224,2.40321,2.40224,2.40268,27000000.0
2009-01-02 10:44:00,2.40326,2.40332,2.40308,2.40309,26000000.0
2009-01-02 10:45:00,2.40233,2.40255,2.40229,2.40229,27000000.0
2009-01-02 10:46:00,2.40205,2.40206,2.40184,2.40193,35000000.0
2009-01-02 10:47:00,2.40201,2.40248,2.40201,2.40247,23000000.0
2009-01-02 10:48:00,2.40209,2.40233,2.40193,2.40233,44000000.0
2009-01-02 10:49:00,2.4025,2.40318,2.4025,2.40318,36000000.0
2009-01-02 10:50:00,2.40433,2.40448,2.40431,2.40446,47000000.0
2009-01-02 10:51:00,2.40505,2.40582,2.40505,2.40582,45000000.0
2009-01-02 10:52:00,2.40681,2.40706,2.40621,2.40621,33000000.0
2009-01-02 10:53:00,2.40654,2.40677,2.40587,2.40624,46000000.0
2009-01-02 10:54:00,2.40572,2.40572,2.40437,2.40437,35000000.0
2009-01-02 10:55:00,2.40446,2.40589,2.40446,2.40589,37000000.0
2009-01-02 10:56:00,2.40592,2.40664,2.40592,2.4065,33000000.0
2009-01-02 10:57:00,2.40623,2.40717,2.40623,2.40717,33000000.0
2009-01-02 10:58:00,2.40751,2.40812,2.40678,2.40808,26000000.0
2009-01-02 10:59:00,2.40774,2.4079,2.40749,2.40755,47000000.0
2009-01-02 11:00:00,2.40786,2.40907,2.40786,2.40907,39000000.0
2009-01-02 11:01:00,2.40926,2.40948,2.40888,2.40888,45000000.0
2009-01-02 11:02:00,2.40787,2.40787,2.40693,2.40713,17000000.0
2009-01-02 11:03:00,2.40667,2.40667,2.406,2.406,37000000.0
2009-01-02 11:04:00,2.40576,2.40576,2.40551,2.40558,40000000.0
2009-01-02 11:05:00,2.40556,2.40556,2.40527,2.40548,18000000.0
2009-01-02 11:06:00,2.4061,2.4061,2.40559,2.40559,19000000.0
2009-01-02 11:07:00,2.40593,2.40984,2.40593,2.40984,30000000.0
2009-01-02 11:08:00,2.4128,2.4128,2.40944,2.40944,30000000.0
2009-01-02 11:09:00,2.40637,2.40717,2.40637,2.40717,45000000.0
2009-01-02 11:10:00,2.40738,2.40738,2.4044,2.4044,35000000.0
2009-01-02 11:11:00,2.40366,2.40597,2.40366,2.40597,46000000.0
2009-01-02 11:12:00,2.4064,2.4064,2.40363,2.40414,55000000.0
2009-01-02 11:13:00,2.40434,2.40434,2.40285,2.40285,59000000.0
2009-01-02 11:14:00,2.40198,2.40198,2.40114,2.40114,41000000.0
2009-01-02 11:15:00,2.39989,2.39989,2.39942,2.39952,34000000.0
2009-01-02 11:16:00,2.39997,2.40023,2.39991,2.39991,20000000.0
2009-01-02 11:17:00,2.39991,2.4,2.39974,2.39988,57000000.0
2009-01-02 11:18:00,2.39925,2.39925,2.39872,2.39896,44000000.0
2009-01-02 11:19:00,2.39893,2.40074,2.39893,2.40074,63000000.0
2009-01-02 11:20:00,2.40102,2.40114,2.40096,2.40114,43000000.0
2009-01-02 11:21:00,2.40135,2.40153,2.40047,2.40047,34000000.0
2009-01-02 11:22:00,2.40038,2.40068,2.40038,2.40062,56000000.0
2009-01-02 11:23:00,2.40085,2.40091,2.40061,2.40065,43000000.0
2009-01-02 11:24:00,2.40018,2.40018,2.39995,2.40006,53000000.0
2009-01-02 11:25:00,2.39979,2.39985,2.39966,2.3998,29000000.0
2009-01-02 11:26:00,2.39965,2.40032,2.39965,2.40032,41000000.0
2009-01-02 11:27:00,2.40141,2.40288,2.40141,2.40288,34000000.0
2009-01-02 11:28:00,2.40315,2.40315,2.40244,2.40244,36000000.0
2009-01-02 11:29:00,2.40197,2.40197,2.4007,2.4007,43000000.0
2009-01-02 11:30:00,2.40049,2.40058,2.40045,2.40052,24000000.0
2009-01-02 11:31:00,2.40071,2.40108,2.40071,2.40108,34000000.0
2009-01-02 11:32:00,2.40116,2.40159,2.40102,2.40158,46000000.0
2009-01-02 11:33:00,2.4015,2.4015,2.39972,2.39972,41000000.0
2009-01-02 11:34:00,2.39981,2.4011,2.39981,2.4011,28000000.0
2009-01-02 11:35:00,2.40204,2.40281,2.40204,2.40281,44000000.0
2009-01-02 11:36:00,2.40412,2.40412,2.40282,2.40282,48000000.0
2009-01-02 11:37:00,2.40259,2.40263,2.40247,2.40263,50000000.0
2009-01-02 11:38:00,2.4026,2.40306,2.4026,2.40306,37000000.0
2009-01-02 11:39:00,2.40293,2.40423,2.40285,2.40423,52000000.0
2009-01-02 11:40:00,2.40457,2.40457,2.40343,2.40343,27000000.0
2009-01-02 11:41:00,2.40342,2.40345,2.40323,2.40323,49000000.0
2009-01-02 11:42:00,2.4033,2.40389,2.40322,2.40322,22000000.0
2009-01-02 11:43:00,2.40233,2.40252,2.40229,2.40242,45000000.0
2009-01-02 11:44:00,2.40255,2.40266,2.40238,2.40266,42000000.0
2009-01-02 11:45:00,2.40282,2.40284,2.40265,2.40265,41000000.0
2009-01-02 11:46:00,2.40276,2.40279,2.40265,2.40279,38000000.0
2009-01-02 11:47:00,2.40298,2.40298,2.40276,2.40276,22000000.0
2009-01-02 11:48:00,2.40254,2.40276,2.40254,2.40275,27000000.0
2009-01-02 11:49:00,2.40289,2.40305,2.40288,2.40288,41000000.0
2009-01-02 11:50:00,2.4026,2.4026,2.40208,2.40208,44000000.0
2009-01-02 11:51:00,2.4013,2.4013,2.40007,2.40037,37000000.0
2009-01-02 11:52:00,2.40035,2.40038,2.39991,2.40025,37000000.0
2009-01-02 11:53:00,2.40042,2.40063,2.40031,2.40037,33000000.0
2009-01-02 11:54:00,2.40046,2.4015,2.40046,2.4014,37000000.0
2009-01-02 11:55:00,2.40087,2.40154,2.40087,2.40139,38000000.0
2009-01-02 11:56:00,2.40157,2.40179,2.40085,2.40085,51000000.0
2009-01-02 11:57:00,2.40067,2.40071,2.40045,2.40045,29000000.0
2009-01-02 11:58:00,2.40053,2.40058,2.40047,2.40056,31000000.0
2009-01-02 11:59:00,2.40078,2.40084,2.40072,2.40072,51000000.0
2009-01-02 12:00:00,2.40049,2.40116,2.40049,2.40116,23000000.0
2009-01-02 12:01:00,2.40142,2.4015,2.40128,2.40128,24000000.0
2009-01-02 12:02:00,2.40117,2.40181,2.40117,2.40181,34000000.0
2009-01-02 12:03:00,2.40229,2.40229,2.40095,2.40095,36000000.0
2009-01-02 12:04:00,2.40076,2.40083,2.40071,2.40082,33000000.0
2009-01-02 12:05:00,2.4012,2.40194,2.4012,2.40194,26000000.0
2009-01-02 12:06:00,2.40213,2.40277,2.40212,2.40277,15000000.0
2009-01-02 12:07:00,2.40292,2.40328,2.4027,2.40328,23000000.0
2009-01-02 12:08:00,2.40361,2.40388,2.40344,2.40344,37000000.0
2009-01-02 12:09:00,2.40189,2.40189,2.40172,2.40185,11000000.0
2009-01-02 12:10:00,2.4017,2.40195,2.4017,2.40183,25000000.0
2009-01-02 12:11:00,2.40205,2.40248,2.4019,2.40213,33000000.0
2009-01-02 12:12:00,2.40196,2.40209,2.40182,2.40209,31000000.0
2009-01-02 12:13:00,2.40238,2.40273,2.40229,2.40273,24000000.0
2009-01-02 12:14:00,2.40293,2.40303,2.4029,2.40301,36000000.0
2009-01-02 12:15:00,2.40285,2.40285,2.40277,2.40279,29000000.0
2009-01-02 12:16:00,2.40285,2.404,2.40285,2.40332,30000000.0
2009-01-02 12:17:00,2.40314,2.40314,2.40254,2.40309,41000000.0
2009-01-02 12:18:00,2.40286,2.4041,2.40286,2.4041,43000000.0
2009-01-02 12:19:00,2.40435,2.40435,2.40273,2.40369,37000000.0
2009-01-02 12:20:00,2.40354,2.40357,2.40311,2.40311,40000000.0
2009-01-02 12:21:00,2.403,2.40312,2.40268,2.40268,61000000.0
2009-01-02 12:22:00,2.40213,2.40311,2.40213,2.40311,24000000.0
2009-01-02 12:23:00,2.40324,2.40331,2.40248,2.40248,23000000.0
2009-01-02 12:24:00,2.40245,2.40269,2.40236,2.40269,30000000.0
2009-01-02 12:25:00,2.40286,2.40382,2.40286,2.40381,22000000.0
2009-01-02 12:26:00,2.40436,2.40505,2.40404,2.40505,32000000.0
2009-01-02 12:27:00,2.40513,2.40524,2.40513,2.40524,25000000.0
2009-01-02 12:28:00,2.40518,2.40518,2.40497,2.40497,58000000.0
2009-01-02 12:29:00,2.40537,2.40627,2.4037,2.4037,71000000.0
2009-01-02 12:30:00,2.4037,2.4063,2.4037,2.40523,47000000.0
2009-01-02 12:31:00,2.40467,2.40475,2.40461,2.40469,55000000.0
2009-01-02 12:32:00,2.40463,2.4048,2.40463,2.4048,32000000.0
2009-01-02 12:33:00,2.40488,2.40496,2.40482,2.40489,40000000.0
2009-01-02 12:34:00,2.40492,2.40492,2.40485,2.40485,14000000.0
2009-01-02 12:35:00,2.40496,2.40501,2.40475,2.40475,20000000.0
2009-01-02 12:36:00,2.40444,2.4047,2.40414,2.4047,36000000.0
2009-01-02 12:37:00,2.40536,2.40541,2.40534,2.40534,22000000.0
2009-01-02 12:38:00,2.40538,2.40542,2.40534,2.40536,12000000.0
2009-01-02 12:39:00,2.40542,2.40564,2.40537,2.40564,20000000.0
2009-01-02 12:40:00,2.40558,2.40572,2.40469,2.40469,16000000.0
2009-01-02 12:41:00,2.40431,2.40431,2.40422,2.40422,10000000.0
2009-01-02 12:42:00,2.40421,2.40463,2.40421,2.40459,26000000.0
2009-01-02 12:43:00,2.40434,2.40459,2.40434,2.40459,9000000.0
2009-01-02 12:44:00,2.40466,2.40467,2.40455,2.40457,21000000.0
2009-01-02 12:45:00,2.40459,2.40478,2.40447,2.40478,30000000.0
2009-01-02 12:46:00,2.40482,2.40489,2.4047,2.4047,41000000.0
2009-01-02 12:47:00,2.40467,2.40472,2.40462,2.40463,26000000.0
2009-01-02 12:48:00,2.40446,2.40446,2.40386,2.40386,27000000.0
2009-01-02 12:49:00,2.40283,2.40283,2.40235,2.40242,36000000.0
2009-01-02 12:50:00,2.4034,2.40355,2.40218,2.40328,34000000.0
2009-01-02 12:51:00,2.40261,2.40274,2.40258,2.40263,25000000.0
2009-01-02 12:52:00,2.40276,2.40294,2.40261,2.40285,26000000.0
2009-01-02 12:53:00,2.40254,2.40254,2.40193,2.40193,16000000.0
2009-01-02 12:54:00,2.40084,2.40084,2.40053,2.40053,28000000.0
2009-01-02 12:55:00,2.40102,2.40153,2.40101,2.40153,29000000.0
2009-01-02 12:56:00,2.40141,2.40167,2.40141,2.40161,30000000.0
2009-01-02 12:57:00,2.40151,2.40166,2.40134,2.40145,26000000.0
2009-01-02 12:58:00,2.4013,2.4013,2.40081,2.40114,14000000.0
2009-01-02 12:59:00,2.40136,2.40148,2.40133,2.40148,32000000.0
2009-01-02 13:00:00,2.40174,2.40269,2.40174,2.40269,20000000.0
2009-01-02 13:01:00,2.4034,2.4034,2.40305,2.40324,31000000.0
2009-01-02 13:02:00,2.40323,2.40373,2.40323,2.40373,12000000.0
2009-01-02 13:03:00,2.40405,2.4042,2.40403,2.40403,21000000.0
2009-01-02 13:04:00,2.40423,2.40423,2.40415,2.40419,7000000.0
2009-01-02 13:05:00,2.40443,2.40449,2.40437,2.40437,17000000.0
2009-01-02 13:06:00,2.40455,2.40485,2.40455,2.40485,22000000.0
2009-01-02 13:07:00,2.40508,2.40508,2.40481,2.40481,17000000.0
2009-01-02 13:08:00,2.40344,2.40344,2.40262,2.40262,37000000.0
2009-01-02 13:09:00,2.40253,2.4026,2.40219,2.40219,33000000.0
2009-01-02 13:10:00,2.40223,2.40234,2.40205,2.4021,32000000.0
2009-01-02 13:11:00,2.40209,2.40223,2.40207,2.40207,21000000.0
2009-01-02 13:12:00,2.40186,2.40196,2.40142,2.40142,7000000.0
2009-01-02 13:13:00,2.40132,2.40139,2.40123,2.40123,11000000.0
2009-01-02 13:14:00,2.40154,2.40213,2.40154,2.40206,33000000.0
2009-01-02 13:15:00,2.40213,2.40229,2.40212,2.40229,25000000.0
2009-01-02 13:16:00,2.40237,2.4027,2.40237,2.4027,20000000.0
2009-01-02 13:17:00,2.40289,2.40296,2.40288,2.40289,19000000.0
2009-01-02 13:18:00,2.40285,2.40294,2.40269,2.40269,41000000.0
2009-01-02 13:19:00,2.40214,2.40291,2.40164,2.40291,36000000.0
2009-01-02 13:20:00,2.40296,2.40296,2.40274,2.40284,36000000.0
2009-01-02 13:21:00,2.40289,2.40289,2.402,2.402,54000000.0
2009-01-02 13:22:00,2.40147,2.40179,2.40147,2.4017,41000000.0
2009-01-02 13:23:00,2.40146,2.40146,2.40046,2.40046,11000000.0
2009-01-02 13:24:00,2.40061,2.40085,2.40049,2.40085,23000000.0
2009-01-02 13:25:00,2.40113,2.40113,2.4009,2.4009,25000000.0
2009-01-02 13:26:00,2.40092,2.40113,2.4009,2.40113,20000000.0
2009-01-02 13:27:00,2.40187,2.40239,2.40184,2.40239,32000000.0
2009-01-02 13:28:00,2.40257,2.4026,2.40246,2.40256,26000000.0
2009-01-02 13:29:00,2.40278,2.40278,2.40251,2.40251,25000000.0
2009-01-02 13:30:00,2.40256,2.40263,2.40218,2.40218,16000000.0
2009-01-02 13:31:00,2.40158,2.40158,2.40103,2.40103,21000000.0
2009-01-02 13:32:00,2.40079,2.40087,2.40063,2.40075,28000000.0
2009-01-02 13:33:00,2.4009,2.40172,2.40078,2.40129,18000000.0
2009-01-02 13:34:00,2.40129,2.40153,2.4012,2.4012,35000000.0
2009-01-02 13:35:00,2.40132,2.4017,2.40101,2.4017,10000000.0
2009-01-02 13:36:00,2.40195,2.40212,2.40184,2.40206,40000000.0
2009-01-02 13:37:00,2.40224,2.4024,2.40206,2.40228,22000000.0
2009-01-02 13:38:00,2.40179,2.40179,2.40156,2.40161,39000000.0
2009-01-02 13:39:00,2.40167,2.40192,2.40167,2.40175,32000000.0
2009-01-02 13:40:00,2.40157,2.40157,2.40082,2.40082,35000000.0
2009-01-02 13:41:00,2.39952,2.40059,2.3993,2.40059,27000000.0
2009-01-02 13:42:00,2.4006,2.4006,2.40031,2.4005,32000000.0
2009-01-02 13:43:00,2.40044,2.40088,2.4003,2.40088,26000000.0
2009-01-02 13:44:00,2.40157,2.40157,2.40054,2.4007,25000000.0
2009-01-02 13:45:00,2.40064,2.40064,2.40028,2.40028,21000000.0
2009-01-02 13:46:00,2.40017,2.40035,2.40016,2.40035,13000000.0
2009-01-02 13:47:00,2.4004,2.40091,2.4004,2.40085,22000000.0
2009-01-02 13:48:00,2.40118,2.40177,2.40118,2.40177,21000000.0
2009-01-02 13:49:00,2.4021,2.40268,2.4021,2.40248,24000000.0
2009-01-02 13:50:00,2.40214,2.40225,2.40208,2.40222,27000000.0
2009-01-02 13:51:00,2.40203,2.40203,2.40153,2.40193,27000000.0
2009-01-02 13:52:00,2.40216,2.40249,2.40116,2.40207,31000000.0
2009-01-02 13:53:00,2.4023,2.40252,2.4009,2.4009,31000000.0
2009-01-02 13:54:00,2.40177,2.40276,2.40163,2.40163,28000000.0
2009-01-02 13:55:00,2.40175,2.40339,2.4017,2.40339,33000000.0
2009-01-02 13:56:00,2.40354,2.40382,2.40206,2.40382,23000000.0
2009-01-02 13:57:00,2.40386,2.40386,2.40132,2.40132,19000000.0
2009-01-02 13:58:00,2.40117,2.40252,2.40117,2.40252,30000000.0
2009-01-02 13:59:00,2.40354,2.40354,2.40175,2.40175,39000000.0
2009-01-02 14:00:00,2.4026,2.40283,2.4026,2.40283,30000000.0
2009-01-02 14:01:00,2.40264,2.40478,2.40264,2.40443,16000000.0
2009-01-02 14:02:00,2.403,2.40322,2.40296,2.40296,34000000.0
2009-01-02 14:03:00,2.40294,2.40324,2.40289,2.40319,24000000.0
2009-01-02 14:04:00,2.40314,2.40328,2.40267,2.40303,20000000.0
2009-01-02 14:05:00,2.40277,2.40277,2.40041,2.40041,31000000.0
2009-01-02 14:06:00,2.3994,2.3994,2.39911,2.39914,28000000.0
2009-01-02 14:07:00,2.39943,2.39976,2.39943,2.39972,32000000.0
2009-01-02 14:08:00,2.39999,2.40016,2.39992,2.39992,22000000.0
2009-01-02 14:09:00,2.39989,2.40003,2.39989,2.4,15000000.0
2009-01-02 14:10:00,2.39982,2.39982,2.3993,2.3993,24000000.0
2009-01-02 14:11:00,2.39945,2.4004,2.39945,2.4004,22000000.0
2009-01-02 14:12:00,2.39966,2.39966,2.39932,2.39932,17000000.0
2009-01-02 14:13:00,2.39916,2.39918,2.3988,2.39882,19000000.0
2009-01-02 14:14:00,2.39891,2.39927,2.39891,2.39895,22000000.0
2009-01-02 14:15:00,2.39877,2.39885,2.39859,2.39866,26000000.0
2009-01-02 14:16:00,2.3988,2.39932,2.3988,2.39932,10000000.0
2009-01-02 14:17:00,2.39982,2.39989,2.39964,2.39967,8000000.0
2009-01-02 14:18:00,2.39977,2.39977,2.39913,2.39952,13000000.0
2009-01-02 14:19:00,2.3993,2.3993,2.39876,2.39876,29000000.0
2009-01-02 14:20:00,2.39797,2.39799,2.39755,2.39755,15000000.0
2009-01-02 14:21:00,2.3973,2.39782,2.3973,2.39782,18000000.0
2009-01-02 14:22:00,2.39783,2.39783,2.39768,2.39768,10000000.0
2009-01-02 14:23:00,2.3974,2.39745,2.39729,2.39745,24000000.0
2009-01-02 14:24:00,2.39766,2.39772,2.39766,2.3977,17000000.0
2009-01-02 14:25:00,2.39771,2.39771,2.39757,2.3977,31000000.0
2009-01-02 14:26:00,2.39803,2.39863,2.39803,2.39827,14000000.0
2009-01-02 14:27:00,2.39757,2.39757,2.39698,2.39698,14000000.0
2009-01-02 14:28:00,2.39695,2.39705,2.3967,2.3967,9000000.0
2009-01-02 14:29:00,2.39619,2.39648,2.39619,2.39648,7000000.0
2009-01-02 14:30:00,2.39592,2.39604,2.39502,2.39502,17000000.0
2009-01-02 14:31:00,2.39424,2.39424,2.39344,2.39344,21000000.0
2009-01-02 14:32:00,2.39328,2.39367,2.39328,2.39338,8000000.0
2009-01-02 14:33:00,2.39364,2.39437,2.39364,2.39437,10000000.0
2009-01-02 14:34:00,2.39404,2.39404,2.39329,2.39329,11000000.0
2009-01-02 14:35:00,2.39324,2.39383,2.39324,2.39383,7000000.0
2009-01-02 14:36:00,2.39499,2.39499,2.39431,2.39434,8000000.0
2009-01-02 14:37:00,2.39421,2.39421,2.39268,2.39287,11000000.0
2009-01-02 14:38:00,2.39348,2.39354,2.39333,2.39354,7000000.0
2009-01-02 14:39:00,2.39347,2.39347,2.39289,2.39289,8000000.0
2009-01-02 14:40:00,2.39219,2.39244,2.39202,2.39244,8000000.0
2009-01-02 14:41:00,2.39268,2.39345,2.39268,2.39345,10000000.0
2009-01-02 14:42:00,2.3936,2.39484,2.3936,2.39484,9000000.0
2009-01-02 14:43:00,2.39628,2.40153,2.39628,2.40153,8000000.0
2009-01-02 14:44:00,2.40362,2.40365,2.40316,2.40316,8000000.0
2009-01-02 14:45:00,2.4027,2.4027,2.39926,2.39926,7000000.0
2009-01-02 14:46:00,2.39701,2.39797,2.39701,2.3977,9000000.0
2009-01-02 14:47:00,2.39727,2.39734,2.39686,2.39686,8000000.0
2009-01-02 14:48:00,2.39502,2.39502,2.39379,2.3939,8000000.0
2009-01-02 14:49:00,2.39377,2.39378,2.39335,2.39377,9000000.0
2009-01-02 14:50:00,2.394,2.39428,2.394,2.39406,7000000.0
2009-01-02 14:51:00,2.39373,2.3941,2.39356,2.3941,10000000.0
2009-01-02 14:52:00,2.39478,2.39496,2.39445,2.39496,7000000.0
2009-01-02 14:53:00,2.39607,2.39628,2.3957,2.39591,7000000.0
2009-01-02 14:54:00,2.3952,2.3952,2.39365,2.39417,8000000.0
2009-01-02 14:55:00,2.39418,2.39418,2.3938,2.39387,7000000.0
2009-01-02 14:56:00,2.39355,2.39355,2.39286,2.39288,8000000.0
2009-01-02 14:57:00,2.39313,2.39355,2.39313,2.39328,7000000.0
2009-01-02 14:58:00,2.3932,2.3932,2.39254,2.39256,8000000.0
2009-01-02 14:59:00,2.39223,2.39223,2.3917,2.3917,8000000.0
2009-01-02 15:00:00,2.39379,2.39399,2.39379,2.39389,7000000.0
2009-01-02 15:01:00,2.39464,2.39557,2.39464,2.39553,8000000.0
2009-01-02 15:02:00,2.39578,2.39656,2.39578,2.39646,7000000.0
2009-01-02 15:03:00,2.39667,2.39701,2.39666,2.39701,7000000.0
2009-01-02 15:04:00,2.39697,2.39698,2.39652,2.39652,8000000.0
2009-01-02 15:05:00,2.39569,2.39594,2.39569,2.39594,7000000.0
2009-01-02 15:06:00,2.39657,2.39791,2.39657,2.39791,8000000.0
2009-01-02 15:07:00,2.39853,2.39896,2.3984,2.39896,11000000.0
2009-01-02 15:08:00,2.3989,2.39949,2.3989,2.39933,8000000.0
2009-01-02 15:09:00,2.39975,2.40024,2.39975,2.40014,7000000.0
2009-01-02 15:10:00,2.40011,2.40039,2.3999,2.3999,7000000.0
2009-01-02 15:11:00,2.39917,2.39917,2.39853,2.39853,11000000.0
2009-01-02 15:12:00,2.39739,2.39739,2.39668,2.39668,10000000.0
2009-01-02 15:13:00,2.39673,2.3971,2.39663,2.39696,9000000.0
2009-01-02 15:14:00,2.39624,2.39691,2.39497,2.39497,10000000.0
2009-01-02 15:15:00,2.39451,2.39545,2.39451,2.39543,8000000.0
2009-01-02 15:16:00,2.39483,2.39566,2.39483,2.39564,9000000.0
2009-01-02 15:17:00,2.39561,2.39685,2.39561,2.39685,9000000.0
2009-01-02 15:18:00,2.39652,2.39652,2.3959,2.3959,8000000.0
2009-01-02 15:19:00,2.39653,2.39682,2.39653,2.39667,7000000.0
2009-01-02 15:20:00,2.39725,2.3976,2.39725,2.39752,9000000.0
2009-01-02 15:21:00,2.39739,2.39739,2.39695,2.39695,8000000.0
2009-01-02 15:22:00,2.39672,2.39689,2.3964,2.3964,9000000.0
2009-01-02 15:23:00,2.39689,2.39721,2.39689,2.39716,8000000.0
2009-01-02 15:24:00,2.39731,2.39766,2.39731,2.39765,8000000.0
2009-01-02 15:25:00,2.39791,2.39906,2.39791,2.39906,7000000.0
2009-01-02 15:26:00,2.39871,2.39871,2.39818,2.39818,7000000.0
2009-01-02 15:27:00,2.39815,2.3982,2.39748,2.39748,7000000.0
2009-01-02 15:28:00,2.39749,2.39749,2.39708,2.39708,11000000.0
2009-01-02 15:29:00,2.39738,2.39856,2.39738,2.39856,7000000.0
2009-01-02 15:30:00,2.3976,2.3976,2.3972,2.3973,9000000.0
2009-01-02 15:31:00,2.3971,2.39732,2.39693,2.39732,9000000.0
2009-01-02 15:32:00,2.39693,2.39709,2.39559,2.39709,10000000.0
2009-01-02 15:33:00,2.39839,2.39865,2.39832,2.39832,8000000.0
2009-01-02 15:34:00,2.39852,2.39991,2.39852,2.39991,9000000.0
2009-01-02 15:35:00,2.39979,2.39985,2.39957,2.39957,7000000.0
2009-01-02 15:36:00,2.39869,2.39869,2.39808,2.39808,7000000.0
2009-01-02 15:37:00,2.39736,2.39753,2.39729,2.39751,8000000.0
2009-01-02 15:38:00,2.3955,2.39761,2.3955,2.39758,7000000.0
2009-01-02 15:39:00,2.39945,2.39945,2.39771,2.39829,10000000.0
2009-01-02 15:40:00,2.39843,2.40021,2.39843,2.40021,9000000.0
2009-01-02 15:41:00,2.39931,2.39931,2.39596,2.39596,11000000.0
2009-01-02 15:42:00,2.39607,2.39677,2.39607,2.39615,8000000.0
2009-01-02 15:43:00,2.39569,2.39571,2.39466,2.39474,8000000.0
2009-01-02 15:44:00,2.3948,2.39545,2.39462,2.39542,8000000.0
2009-01-02 15:45:00,2.39576,2.39659,2.39576,2.39659,8000000.0
2009-01-02 15:46:00,2.39646,2.39748,2.39646,2.39714,10000000.0
2009-01-02 15:47:00,2.39696,2.39771,2.39689,2.39771,7000000.0
2009-01-02 15:48:00,2.39752,2.39789,2.39752,2.39777,7000000.0
2009-01-02 15:49:00,2.39622,2.39622,2.39244,2.3927,8000000.0
2009-01-02 15:50:00,2.39267,2.39313,2.39244,2.39313,8000000.0
2009-01-02 15:51:00,2.39313,2.39335,2.39313,2.39335,9000000.0
2009-01-02 15:52:00,2.3935,2.39404,2.39344,2.39404,7000000.0
2009-01-02 15:53:00,2.39313,2.39318,2.39249,2.39249,7000000.0
2009-01-02 15:54:00,2.39229,2.39258,2.39229,2.39256,11000000.0
2009-01-02 15:55:00,2.39275,2.39278,2.39263,2.39272,9000000.0
2009-01-02 15:56:00,2.39246,2.39246,2.39224,2.39234,7000000.0
2009-01-02 15:57:00,2.39256,2.39279,2.39256,2.39273,10000000.0
2009-01-02 15:58:00,2.39279,2.39294,2.39277,2.3929,10000000.0
2009-01-02 15:59:00,2.39293,2.3931,2.39293,2.39309,7000000.0
2009-01-02 16:00:00,2.39194,2.39194,2.39008,2.39111,7000000.0
2009-01-02 16:01:00,2.39086,2.39222,2.39086,2.39214,9000000.0
2009-01-02 16:02:00,2.39216,2.39236,2.39213,2.39236,8000000.0
2009-01-02 16:03:00,2.39288,2.39383,2.39288,2.39383,11000000.0
2009-01-02 16:04:00,2.39383,2.39383,2.39355,2.39363,8000000.0
2009-01-02 16:05:00,2.39367,2.39367,2.39337,2.39344,9000000.0
2009-01-02 16:06:00,2.39308,2.39308,2.39195,2.39195,10000000.0
2009-01-02 16:07:00,2.39199,2.39237,2.39199,2.39236,10000000.0
2009-01-02 16:08:00,2.39246,2.39246,2.392,2.39226,8000000.0
2009-01-02 16:09:00,2.39236,2.39254,2.39236,2.39253,7000000.0
2009-01-02 16:10:00,2.39339,2.39455,2.39339,2.39454,7000000.0
2009-01-02 16:11:00,2.39446,2.39451,2.39405,2.39405,10000000.0
2009-01-02 16:12:00,2.39444,2.39487,2.39444,2.39481,9000000.0
2009-01-02 16:13:00,2.39554,2.39581,2.3955,2.39555,7000000.0
2009-01-02 16:14:00,2.3957,2.39602,2.3957,2.39578,11000000.0
2009-01-02 16:15:00,2.39647,2.39661,2.39639,2.3965,7000000.0
2009-01-02 16:16:00,2.39645,2.39645,2.39368,2.39368,7000000.0
2009-01-02 16:17:00,2.39293,2.3933,2.39293,2.3933,11000000.0
2009-01-02 16:18:00,2.39365,2.39365,2.39293,2.39293,11000000.0
2009-01-02 16:19:00,2.39214,2.39233,2.39199,2.39199,11000000.0
2009-01-02 16:20:00,2.39289,2.39325,2.39277,2.39288,9000000.0
2009-01-02 16:21:00,2.39193,2.39193,2.39143,2.39143,9000000.0
2009-01-02 16:22:00,2.39111,2.39214,2.39111,2.39214,8000000.0
2009-01-02 16:23:00,2.3928,2.39348,2.3928,2.39348,8000000.0
2009-01-02 16:24:00,2.39391,2.3941,2.39372,2.3941,10000000.0
2009-01-02 16:25:00,2.39438,2.39438,2.39342,2.39342,7000000.0
2009-01-02 16:26:00,2.39319,2.3932,2.39269,2.39269,7000000.0
2009-01-02 16:27:00,2.39246,2.39246,2.39179,2.39179,11000000.0
2009-01-02 16:28:00,2.39164,2.39237,2.39164,2.39237,11000000.0
2009-01-02 16:29:00,2.39275,2.39275,2.39249,2.39249,7000000.0
2009-01-02 16:30:00,2.39253,2.39253,2.3922,2.39233,8000000.0
2009-01-02 16:31:00,2.3923,2.39333,2.3923,2.39333,7000000.0
2009-01-02 16:32:00,2.39343,2.39372,2.39333,2.3937,8000000.0
2009-01-02 16:33:00,2.39368,2.39405,2.39368,2.39402,11000000.0
2009-01-02 16:34:00,2.39402,2.39504,2.39402,2.39504,8000000.0
2009-01-02 16:35:00,2.39487,2.39487,2.39285,2.39292,7000000.0
2009-01-02 16:36:00,2.39265,2.39265,2.39221,2.39235,8000000.0
2009-01-02 16:37:00,2.39253,2.39253,2.39191,2.39191,8000000.0
2009-01-02 16:38:00,2.39153,2.39153,2.39069,2.39072,7000000.0
2009-01-02 16:39:00,2.39085,2.39093,2.39079,2.39093,8000000.0
2009-01-02 16:40:00,2.39215,2.39288,2.39166,2.39166,11000000.0
2009-01-02 16:41:00,2.39133,2.39133,2.38983,2.39012,10000000.0
2009-01-02 16:42:00,2.38972,2.38988,2.3897,2.3897,7000000.0
2009-01-02 16:43:00,2.38972,2.39038,2.38972,2.39038,7000000.0
2009-01-02 16:44:00,2.39066,2.39107,2.38978,2.38978,7000000.0
2009-01-02 16:45:00,2.388,2.38966,2.388,2.38966,11000000.0
2009-01-02 16:46:00,2.39036,2.39036,2.38881,2.38911,11000000.0
2009-01-02 16:47:00,2.38901,2.38901,2.38889,2.3889,7000000.0
2009-01-02 16:48:00,2.3884,2.38888,2.3884,2.38888,10000000.0
2009-01-02 16:49:00,2.38901,2.38935,2.38887,2.38935,8000000.0
2009-01-02 16:50:00,2.38944,2.39018,2.38944,2.39018,8000000.0
2009-01-02 16:51:00,2.39009,2.39009,2.38904,2.38904,9000000.0
2009-01-02 16:52:00,2.38849,2.38849,2.38819,2.38843,7000000.0
2009-01-02 16:53:00,2.38837,2.38845,2.3883,2.3883,8000000.0
2009-01-02 16:54:00,2.38822,2.38904,2.38822,2.38904,7000000.0
2009-01-02 16:55:00,2.38902,2.38904,2.38878,2.38878,11000000.0
2009-01-02 16:56:00,2.389,2.38934,2.389,2.38933,11000000.0
2009-01-02 16:57:00,2.38911,2.38918,2.38901,2.38918,7000000.0
2009-01-02 16:58:00,2.38869,2.38869,2.38479,2.38479,8000000.0
2009-01-02 16:59:00,2.38315,2.38619,2.38315,2.38608,7000000.0
2009-01-02 17:00:00,2.38652,2.38673,2.38637,2.38657,11000000.0
2009-01-02 17:01:00,2.38666,2.38675,2.38642,2.38675,7000000.0
2009-01-02 17:02:00,2.38765,2.39028,2.38765,2.39028,8000000.0
2009-01-02 17:03:00,2.39085,2.39121,2.38932,2.39115,7000000.0
2009-01-02 17:04:00,2.39119,2.39119,2.39075,2.39075,7000000.0
2009-01-02 17:05:00,2.39083,2.39176,2.39083,2.39176,10000000.0
2009-01-02 17:06:00,2.39127,2.39127,2.38787,2.38787,9000000.0
2009-01-02 17:07:00,2.38745,2.38786,2.38726,2.38786,8000000.0
2009-01-02 17:08:00,2.38846,2.38969,2.38846,2.38969,9000000.0
2009-01-02 17:09:00,2.38969,2.38969,2.38875,2.38875,8000000.0
2009-01-02 17:10:00,2.38895,2.38909,2.38872,2.38909,9000000.0
2009-01-02 17:11:00,2.38943,2.39048,2.38931,2.38931,8000000.0
2009-01-02 17:12:00,2.38903,2.39026,2.38903,2.3901,7000000.0
2009-01-02 17:13:00,2.39113,2.39129,2.3906,2.3906,8000000.0
2009-01-02 17:14:00,2.38934,2.38973,2.38873,2.38973,8000000.0
2009-01-02 17:15:00,2.38945,2.38959,2.38848,2.38848,7000000.0
2009-01-02 17:16:00,2.3883,2.38831,2.3878,2.3878,10000000.0
2009-01-02 17:17:00,2.38792,2.38818,2.38786,2.38818,7000000.0
2009-01-02 17:18:00,2.38848,2.39057,2.38836,2.39057,9000000.0
2009-01-02 17:19:00,2.39164,2.3921,2.39164,2.39209,7000000.0
2009-01-02 17:20:00,2.39235,2.39283,2.39228,2.39267,8000000.0
2009-01-02 17:21:00,2.39155,2.39157,2.39105,2.39106,10000000.0
2009-01-02 17:22:00,2.39048,2.39099,2.39048,2.39056,8000000.0
2009-01-02 17:23:00,2.3894,2.3894,2.38849,2.38851,8000000.0
2009-01-02 17:24:00,2.38739,2.38739,2.38419,2.38419,7000000.0
2009-01-02 17:25:00,2.38415,2.3872,2.38412,2.3872,7000000.0
2009-01-02 17:26:00,2.38667,2.38667,2.38613,2.38625,7000000.0
2009-01-02 17:27:00,2.38676,2.38727,2.38665,2.38727,9000000.0
2009-01-02 17:28:00,2.38731,2.38862,2.38696,2.38862,7000000.0
2009-01-02 17:29:00,2.38906,2.38991,2.38906,2.38983,8000000.0
2009-01-02 17:30:00,2.38992,2.3902,2.38936,2.38936,8000000.0
2009-01-02 17:31:00,2.38903,2.38932,2.38882,2.38931,9000000.0
2009-01-02 17:32:00,2.3894,2.3894,2.38876,2.38896,8000000.0
2009-01-02 17:33:00,2.38833,2.38833,2.38734,2.38794,11000000.0
2009-01-02 17:34:00,2.3871,2.38974,2.38694,2.38974,9000000.0
2009-01-02 17:35:00,2.39013,2.39054,2.38982,2.39054,7000000.0
2009-01-02 17:36:00,2.3903,2.39032,2.3901,2.39032,7000000.0
2009-01-02 17:37:00,2.39024,2.39024,2.39001,2.39004,7000000.0
2009-01-02 17:38:00,2.38926,2.38926,2.38881,2.38894,8000000.0
2009-01-02 17:39:00,2.38896,2.38896,2.38808,2.38808,7000000.0
2009-01-02 17:40:00,2.38827,2.38838,2.38716,2.38716,9000000.0
2009-01-02 17:41:00,2.38584,2.38612,2.38581,2.38585,8000000.0
2009-01-02 17:42:00,2.3856,2.38682,2.38556,2.38682,11000000.0
2009-01-02 17:43:00,2.38682,2.38682,2.38627,2.38656,7000000.0
2009-01-02 17:44:00,2.38662,2.38662,2.386,2.38617,10000000.0
2009-01-02 17:45:00,2.38607,2.38716,2.38604,2.38716,7000000.0
2009-01-02 17:46:00,2.38701,2.38798,2.38701,2.38798,8000000.0
2009-01-02 17:47:00,2.38778,2.38791,2.38764,2.38791,8000000.0
2009-01-02 17:48:00,2.38868,2.39016,2.38868,2.38994,7000000.0
2009-01-02 17:49:00,2.39006,2.39122,2.39006,2.39122,7000000.0
2009-01-02 17:50:00,2.39047,2.39047,2.39002,2.39028,7000000.0
2009-01-02 17:51:00,2.39124,2.39139,2.39088,2.39088,7000000.0
2009-01-02 17:52:00,2.39062,2.3918,2.39062,2.3918,7000000.0
2009-01-02 17:53:00,2.39167,2.39215,2.39167,2.39215,7000000.0
2009-01-02 17:54:00,2.39061,2.39061,2.38966,2.38988,11000000.0
2009-01-02 17:55:00,2.38882,2.38882,2.38664,2.38664,7000000.0
2009-01-02 17:56:00,2.38636,2.38636,2.38525,2.38525,7000000.0
2009-01-02 17:57:00,2.38482,2.38492,2.38453,2.38453,10000000.0
2009-01-02 17:58:00,2.38416,2.38425,2.38374,2.38419,10000000.0
2009-01-02 17:59:00,2.38399,2.38409,2.38067,2.38067,10000000.0
2009-01-02 18:00:00,2.37872,2.37981,2.37823,2.37981,10000000.0
2009-01-02 18:01:00,2.38019,2.38387,2.38019,2.38387,8000000.0
2009-01-02 18:02:00,2.38425,2.38425,2.38153,2.38153,8000000.0
2009-01-02 18:03:00,2.38186,2.38346,2.38186,2.38346,10000000.0
2009-01-02 18:04:00,2.38368,2.38368,2.38331,2.38331,8000000.0
2009-01-02 18:05:00,2.38117,2.38117,2.38009,2.38009,10000000.0
2009-01-02 18:06:00,2.37976,2.37984,2.37967,2.37967,10000000.0
2009-01-02 18:07:00,2.37975,2.37976,2.37959,2.37976,8000000.0
2009-01-02 18:08:00,2.3798,2.3798,2.37961,2.37965,8000000.0
2009-01-02 18:09:00,2.37967,2.3797,2.37959,2.3797,8000000.0
2009-01-02 18:10:00,2.37987,2.37987,2.37932,2.37932,11000000.0
2009-01-02 18:11:00,2.37945,2.37982,2.37944,2.37978,7000000.0
2009-01-02 18:12:00,2.38028,2.38048,2.38028,2.38046,9000000.0
2009-01-02 18:13:00,2.38071,2.38174,2.38071,2.38174,11000000.0
2009-01-02 18:14:00,2.38212,2.38212,2.38197,2.38199,7000000.0
2009-01-02 18:15:00,2.38204,2.3821,2.38144,2.38144,8000000.0
2009-01-02 18:16:00,2.38167,2.3822,2.38167,2.38171,11000000.0
2009-01-02 18:17:00,2.38154,2.38165,2.3814,2.38164,10000000.0
2009-01-02 18:18:00,2.38185,2.38259,2.38185,2.38259,8000000.0
2009-01-02 18:19:00,2.3823,2.38251,2.38196,2.38196,9000000.0
2009-01-02 18:20:00,2.3818,2.3818,2.38169,2.38173,7000000.0
2009-01-02 18:21:00,2.38177,2.38177,2.37968,2.38147,11000000.0
2009-01-02 18:22:00,2.38164,2.38164,2.38148,2.38155,11000000.0
2009-01-02 18:23:00,2.38229,2.38488,2.38229,2.38488,8000000.0
2009-01-02 18:24:00,2.38517,2.38517,2.38367,2.38367,10000000.0
2009-01-02 18:25:00,2.38356,2.38401,2.38335,2.38353,7000000.0
2009-01-02 18:26:00,2.38305,2.38344,2.38302,2.38344,8000000.0
2009-01-02 18:27:00,2.3844,2.38487,2.3844,2.38468,7000000.0
2009-01-02 18:28:00,2.38455,2.38479,2.38416,2.38416,7000000.0
2009-01-02 18:29:00,2.38472,2.38545,2.38436,2.38545,7000000.0
2009-01-02 18:30:00,2.38664,2.38715,2.38661,2.38701,8000000.0
2009-01-02 18:31:00,2.38634,2.38743,2.38608,2.38743,9000000.0
2009-01-02 18:32:00,2.38825,2.38832,2.38769,2.38832,11000000.0
2009-01-02 18:33:00,2.38867,2.38867,2.38841,2.38843,11000000.0
2009-01-02 18:34:00,2.38915,2.3895,2.38894,2.3895,7000000.0
2009-01-02 18:35:00,2.38962,2.39026,2.3896,2.39026,8000000.0
2009-01-02 18:36:00,2.39009,2.39017,2.3898,2.3898,7000000.0
2009-01-02 18:37:00,2.38919,2.38944,2.38912,2.38944,8000000.0
2009-01-02 18:38:00,2.38929,2.38985,2.38921,2.38985,8000000.0
2009-01-02 18:39:00,2.38992,2.39018,2.38981,2.38981,7000000.0
2009-01-02 18:40:00,2.38927,2.38927,2.38853,2.38862,7000000.0
2009-01-02 18:41:00,2.38844,2.38967,2.38844,2.38967,8000000.0
2009-01-02 18:42:00,2.38978,2.38993,2.38862,2.38862,11000000.0
2009-01-02 18:43:00,2.38908,2.38911,2.3881,2.38823,8000000.0
2009-01-02 18:44:00,2.38813,2.38834,2.38807,2.38807,7000000.0
2009-01-02 18:45:00,2.3885,2.3885,2.38708,2.38708,11000000.0
2009-01-02 18:46:00,2.38653,2.387,2.38635,2.387,9000000.0
2009-01-02 18:47:00,2.38696,2.38735,2.38682,2.38682,8000000.0
2009-01-02 18:48:00,2.38676,2.38676,2.38578,2.386,9000000.0
2009-01-02 18:49:00,2.38597,2.38607,2.38586,2.38599,7000000.0
2009-01-02 18:50:00,2.38582,2.38625,2.38579,2.38625,11000000.0
2009-01-02 18:51:00,2.38591,2.38591,2.38544,2.38586,5000000.0
2009-01-02 18:52:00,2.3859,2.3859,2.38551,2.3857,8000000.0
2009-01-02 18:53:00,2.38554,2.38597,2.38554,2.38597,11000000.0
2009-01-02 18:54:00,2.38615,2.38663,2.38605,2.38605,7000000.0
2009-01-02 18:55:00,2.38601,2.38606,2.38597,2.38601,7000000.0
2009-01-02 18:56:00,2.38548,2.38548,2.38486,2.38486,7000000.0
2009-01-02 18:57:00,2.3843,2.3843,2.38364,2.38364,10000000.0
2009-01-02 18:58:00,2.3835,2.38351,2.38315,2.38315,9000000.0
2009-01-02 18:59:00,2.383,2.38325,2.38292,2.38299,8000000.0
2009-01-02 19:00:00,2.38317,2.38322,2.38307,2.38314,7000000.0
2009-01-02 19:01:00,2.38316,2.38322,2.38303,2.38303,7000000.0
2009-01-02 19:02:00,2.38273,2.38273,2.38235,2.38235,8000000.0
2009-01-02 19:03:00,2.3824,2.38272,2.3824,2.38271,7000000.0
2009-01-02 19:04:00,2.38334,2.38335,2.38307,2.38335,8000000.0
2009-01-02 19:05:00,2.38312,2.38312,2.38292,2.38292,8000000.0
2009-01-02 19:06:00,2.38295,2.38359,2.38288,2.38354,8000000.0
2009-01-02 19:07:00,2.3837,2.38384,2.38369,2.38369,9000000.0
2009-01-02 19:08:00,2.3838,2.3838,2.38243,2.38243,8000000.0
2009-01-02 19:09:00,2.3819,2.38192,2.38165,2.38165,7000000.0
2009-01-02 19:10:00,2.38189,2.38215,2.38184,2.38202,11000000.0
2009-01-02 19:11:00,2.38199,2.38199,2.38128,2.38192,10000000.0
2009-01-02 19:12:00,2.38188,2.38216,2.38188,2.38216,7000000.0
2009-01-02 19:13:00,2.38226,2.38231,2.38087,2.38228,6000000.0
2009-01-02 19:14:00,2.38233,2.38233,2.38201,2.3821,8000000.0
2009-01-02 19:15:00,2.38296,2.38315,2.38257,2.38257,10000000.0
2009-01-02 19:16:00,2.3817,2.3817,2.38028,2.38028,8000000.0
2009-01-02 19:17:00,2.38073,2.38151,2.37838,2.37838,10000000.0
2009-01-02 19:18:00,2.37844,2.37853,2.37836,2.37838,11000000.0
2009-01-02 19:19:00,2.37853,2.37883,2.37853,2.37869,8000000.0
2009-01-02 19:20:00,2.38008,2.38034,2.37937,2.38012,11000000.0
2009-01-02 19:21:00,2.38029,2.38029,2.37988,2.38004,10000000.0
2009-01-02 19:22:00,2.38013,2.38013,2.37964,2.37976,9000000.0
2009-01-02 19:23:00,2.37885,2.37885,2.37601,2.37618,8000000.0
2009-01-02 19:24:00,2.37599,2.37727,2.37591,2.37727,9000000.0
2009-01-02 19:25:00,2.37667,2.37712,2.37656,2.37712,9000000.0
2009-01-02 19:26:00,2.37776,2.37833,2.37776,2.37833,7000000.0
2009-01-02 19:27:00,2.37796,2.37796,2.37738,2.37761,8000000.0
2009-01-02 19:28:00,2.37824,2.37838,2.3782,2.37831,10000000.0
2009-01-02 19:29:00,2.37838,2.37845,2.37834,2.37837,7000000.0
2009-01-02 19:30:00,2.37739,2.37739,2.37674,2.37674,10000000.0
2009-01-02 19:31:00,2.37685,2.37746,2.37685,2.37746,7000000.0
2009-01-02 19:32:00,2.37688,2.37753,2.37688,2.37719,10000000.0
2009-01-02 19:33:00,2.37679,2.37712,2.37679,2.37702,7000000.0
2009-01-02 19:34:00,2.37656,2.37666,2.37633,2.37666,8000000.0
2009-01-02 19:35:00,2.37643,2.37649,2.37586,2.37604,7000000.0
2009-01-02 19:36:00,2.3763,2.37638,2.37599,2.37613,7000000.0
2009-01-02 19:37:00,2.37645,2.37668,2.37633,2.37633,8000000.0
2009-01-02 19:38:00,2.37631,2.37657,2.37631,2.37657,8000000.0
2009-01-02 19:39:00,2.37677,2.37679,2.37656,2.37656,8000000.0
2009-01-02 19:40:00,2.37652,2.37656,2.3759,2.37623,7000000.0
2009-01-02 19:41:00,2.37619,2.37629,2.37604,2.37624,9000000.0
2009-01-02 19:42:00,2.37626,2.37646,2.37623,2.37644,7000000.0
2009-01-02 19:43:00,2.37662,2.37662,2.37628,2.37642,11000000.0
2009-01-02 19:44:00,2.37654,2.37723,2.37654,2.37723,8000000.0
2009-01-02 19:45:00,2.37763,2.37803,2.37749,2.37749,9000000.0
2009-01-02 19:46:00,2.37721,2.37721,2.37706,2.37706,7000000.0
2009-01-02 19:47:00,2.37734,2.37821,2.37734,2.37821,9000000.0
2009-01-02 19:48:00,2.37829,2.37845,2.37822,2.37829,8000000.0
2009-01-02 19:49:00,2.37792,2.37792,2.37764,2.37777,7000000.0
2009-01-02 19:50:00,2.37752,2.37752,2.37693,2.37693,7000000.0
2009-01-02 19:51:00,2.3768,2.37682,2.37667,2.37679,7000000.0
2009-01-02 19:52:00,2.37608,2.37608,2.37555,2.37608,7000000.0
2009-01-02 19:53:00,2.37641,2.37643,2.3763,2.3763,7000000.0
2009-01-02 19:54:00,2.37638,2.37654,2.37638,2.37654,8000000.0
2009-01-02 19:55:00,2.37665,2.3769,2.37665,2.37666,8000000.0
2009-01-02 19:56:00,2.37624,2.3763,2.37591,2.37626,8000000.0
2009-01-02 19:57:00,2.37661,2.37664,2.3766,2.3766,7000000.0
2009-01-02 19:58:00,2.37652,2.37652,2.3762,2.37636,10000000.0
2009-01-02 19:59:00,2.37514,2.37514,2.37393,2.37429,8000000.0
2009-01-02 20:00:00,2.3741,2.3741,2.37184,2.37184,7000000.0
2009-01-02 20:01:00,2.37151,2.37283,2.37151,2.37283,7000000.0
2009-01-02 20:02:00,2.37336,2.37359,2.37336,2.37342,7000000.0
2009-01-02 20:03:00,2.37332,2.37395,2.37317,2.37395,9000000.0
2009-01-02 20:04:00,2.37409,2.37417,2.374,2.37415,9000000.0
2009-01-02 20:05:00,2.37407,2.37449,2.37407,2.37445,9000000.0
2009-01-02 20:06:00,2.37386,2.37466,2.37386,2.37465,11000000.0
2009-01-02 20:07:00,2.37491,2.37491,2.37427,2.37427,10000000.0
2009-01-02 20:08:00,2.37442,2.37452,2.3741,2.37424,8000000.0
2009-01-02 20:09:00,2.37435,2.37438,2.37419,2.37434,7000000.0
2009-01-02 20:10:00,2.37431,2.37446,2.37431,2.37438,8000000.0
2009-01-02 20:11:00,2.37441,2.37489,2.37441,2.37484,8000000.0
2009-01-02 20:12:00,2.37507,2.37569,2.37498,2.37568,7000000.0
2009-01-02 20:13:00,2.37526,2.37526,2.3747,2.3749,10000000.0
2009-01-02 20:14:00,2.37415,2.37415,2.37383,2.37383,7000000.0
2009-01-02 20:15:00,2.37351,2.37351,2.37273,2.37273,7000000.0
2009-01-02 20:16:00,2.37236,2.37286,2.37236,2.37286,7000000.0
2009-01-02 20:17:00,2.37268,2.3727,2.37212,2.37212,11000000.0
2009-01-02 20:18:00,2.37161,2.37177,2.37157,2.37171,9000000.0
2009-01-02 20:19:00,2.37246,2.37316,2.37246,2.37316,8000000.0
2009-01-02 20:20:00,2.37302,2.37349,2.37302,2.37349,7000000.0
2009-01-02 20:21:00,2.37354,2.37354,2.37235,2.37243,11000000.0
2009-01-02 20:22:00,2.37235,2.37322,2.37235,2.37318,7000000.0
2009-01-02 20:23:00,2.37319,2.374,2.37319,2.374,7000000.0
2009-01-02 20:24:00,2.37401,2.37425,2.37374,2.37425,8000000.0
2009-01-02 20:25:00,2.3739,2.37402,2.37345,2.37345,11000000.0
2009-01-02 20:26:00,2.3732,2.37417,2.37309,2.37417,8000000.0
2009-01-02 20:27:00,2.37553,2.37616,2.37553,2.37571,5000000.0
2009-01-02 20:28:00,2.37509,2.37618,2.37509,2.37559,7000000.0
2009-01-02 20:29:00,2.37565,2.37641,2.37558,2.37641,8000000.0
2009-01-02 20:30:00,2.37301,2.37393,2.37301,2.37308,8000000.0
2009-01-02 20:31:00,2.37342,2.37342,2.37298,2.37327,7000000.0
2009-01-02 20:32:00,2.37343,2.37349,2.37303,2.37303,7000000.0
2009-01-02 20:33:00,2.37279,2.37318,2.37263,2.37318,7000000.0
2009-01-02 20:34:00,2.37323,2.37327,2.37238,2.37238,8000000.0
2009-01-02 20:35:00,2.3723,2.37387,2.3723,2.37387,9000000.0
2009-01-02 20:36:00,2.37325,2.37325,2.37253,2.37258,7000000.0
2009-01-02 20:37:00,2.37283,2.37283,2.37235,2.37236,11000000.0
2009-01-02 20:38:00,2.37295,2.37295,2.37213,2.37213,10000000.0
2009-01-02 20:39:00,2.3724,2.3724,2.37069,2.37069,9000000.0
2009-01-02 20:40:00,2.37101,2.3714,2.37101,2.3714,8000000.0
2009-01-02 20:41:00,2.37054,2.37054,2.37003,2.37034,8000000.0
2009-01-02 20:42:00,2.37026,2.37026,2.36666,2.36666,11000000.0
2009-01-02 20:43:00,2.36618,2.36621,2.36533,2.36533,8000000.0
2009-01-02 20:44:00,2.36505,2.3657,2.36468,2.3657,10000000.0
2009-01-02 20:45:00,2.36523,2.36533,2.36523,2.36531,7000000.0
2009-01-02 20:46:00,2.36554,2.3671,2.36554,2.3671,8000000.0
2009-01-02 20:47:00,2.36701,2.36701,2.3666,2.36671,7000000.0
2009-01-02 20:48:00,2.36678,2.36696,2.36668,2.36696,10000000.0
2009-01-02 20:49:00,2.36668,2.36668,2.36611,2.36611,7000000.0
2009-01-02 20:50:00,2.36608,2.36608,2.36578,2.36583,8000000.0
2009-01-02 20:51:00,2.36576,2.36576,2.36556,2.36565,9000000.0
2009-01-02 20:52:00,2.36532,2.36532,2.36457,2.36492,11000000.0
2009-01-02 20:53:00,2.36457,2.36457,2.36348,2.36348,11000000.0
2009-01-02 20:54:00,2.36377,2.36416,2.36377,2.364,11000000.0
2009-01-02 20:55:00,2.36401,2.36471,2.36368,2.36471,8000000.0
2009-01-02 20:56:00,2.36473,2.36473,2.36417,2.36418,7000000.0
2009-01-02 20:57:00,2.36422,2.36552,2.36422,2.36552,9000000.0
2009-01-02 20:58:00,2.36651,2.3673,2.36651,2.36719,7000000.0
2009-01-02 20:59:00,2.36721,2.36721,2.36606,2.36606,7000000.0
2009-01-02 21:00:00,2.36609,2.36726,2.36609,2.36726,7000000.0
2009-01-02 21:01:00,2.36758,2.36813,2.36758,2.36813,7000000.0
2009-01-02 21:02:00,2.36852,2.36927,2.36852,2.36878,7000000.0
2009-01-02 21:03:00,2.36851,2.36925,2.36834,2.36918,8000000.0
2009-01-02 21:04:00,2.36927,2.36934,2.36859,2.36859,7000000.0
2009-01-02 21:05:00,2.36907,2.36971,2.36907,2.36971,8000000.0
2009-01-02 21:06:00,2.36966,2.3702,2.36966,2.37013,8000000.0
2009-01-02 21:07:00,2.37028,2.37059,2.37028,2.37059,8000000.0
2009-01-02 21:08:00,2.37071,2.37088,2.37054,2.37054,10000000.0
2009-01-02 21:09:00,2.37057,2.37057,2.37033,2.37033,10000000.0
2009-01-02 21:10:00,2.37042,2.37056,2.37038,2.37044,8000000.0
2009-01-02 21:11:00,2.3704,2.37053,2.37035,2.37035,7000000.0
2009-01-02 21:12:00,2.37047,2.37091,2.37047,2.37091,8000000.0
2009-01-02 21:13:00,2.37128,2.37137,2.37103,2.37137,10000000.0
2009-01-02 21:14:00,2.37109,2.37109,2.36951,2.36951,8000000.0
2009-01-02 21:15:00,2.36934,2.36948,2.36925,2.36948,8000000.0
2009-01-02 21:16:00,2.36942,2.36942,2.36696,2.36696,7000000.0
2009-01-02 21:17:00,2.36936,2.3695,2.36933,2.3695,8000000.0
2009-01-02 21:18:00,2.36926,2.36928,2.36908,2.36908,7000000.0
2009-01-02 21:19:00,2.36894,2.36894,2.36826,2.36826,9000000.0
2009-01-02 21:20:00,2.3674,2.3678,2.3674,2.3678,11000000.0
2009-01-02 21:21:00,2.36793,2.36795,2.36775,2.36794,10000000.0
2009-01-02 21:22:00,2.3678,2.3678,2.36713,2.36713,10000000.0
2009-01-02 21:23:00,2.36688,2.36747,2.36659,2.36747,7000000.0
2009-01-02 21:24:00,2.36796,2.36858,2.36796,2.36858,11000000.0
2009-01-02 21:25:00,2.3687,2.3687,2.36769,2.36769,7000000.0
2009-01-02 21:26:00,2.36701,2.36701,2.36617,2.36617,7000000.0
2009-01-02 21:27:00,2.36569,2.36569,2.36502,2.36512,7000000.0
2009-01-02 21:28:00,2.36463,2.36526,2.36437,2.36526,7000000.0
2009-01-02 21:29:00,2.3657,2.36721,2.3657,2.36711,8000000.0
2009-01-02 21:30:00,2.3668,2.36706,2.3668,2.36706,8000000.0
2009-01-02 21:31:00,2.36725,2.36749,2.36709,2.36749,8000000.0
2009-01-02 21:32:00,2.36751,2.36767,2.36751,2.36754,7000000.0
2009-01-02 21:33:00,2.36737,2.36737,2.36652,2.36652,11000000.0
2009-01-02 21:34:00,2.36663,2.36664,2.36401,2.36401,11000000.0
2009-01-02 21:35:00,2.36424,2.36465,2.36421,2.36463,11000000.0
2009-01-02 21:36:00,2.3647,2.36509,2.3647,2.36509,8000000.0
2009-01-02 21:37:00,2.36503,2.36505,2.36487,2.36503,8000000.0
2009-01-02 21:38:00,2.36491,2.36504,2.36486,2.36502,8000000.0
2009-01-02 21:39:00,2.36477,2.36495,2.36466,2.36466,9000000.0
2009-01-02 21:40:00,2.3654,2.3654,2.36208,2.36208,7000000.0
2009-01-02 21:41:00,2.36284,2.36366,2.36284,2.36366,9000000.0
2009-01-02 21:42:00,2.36374,2.36382,2.36243,2.36243,7000000.0
2009-01-02 21:43:00,2.36336,2.36345,2.36292,2.36345,11000000.0
2009-01-02 21:44:00,2.36467,2.36493,2.3641,2.3641,8000000.0
2009-01-02 21:45:00,2.36358,2.36358,2.36237,2.36237,10000000.0
2009-01-02 21:46:00,2.36236,2.36238,2.36226,2.3623,8000000.0
2009-01-02 21:47:00,2.36241,2.36298,2.36241,2.36298,8000000.0
2009-01-02 21:48:00,2.36306,2.36315,2.36289,2.36289,8000000.0
2009-01-02 21:49:00,2.36275,2.36321,2.36275,2.36306,8000000.0
2009-01-02 21:50:00,2.36053,2.36142,2.35894,2.36133,8000000.0
2009-01-02 21:51:00,2.36302,2.36341,2.36296,2.36335,7000000.0
2009-01-02 21:52:00,2.36348,2.36353,2.363,2.363,7000000.0
2009-01-02 21:53:00,2.36283,2.36283,2.3626,2.3626,7000000.0
2009-01-02 21:54:00,2.36141,2.36141,2.35943,2.35963,7000000.0
2009-01-02 21:55:00,2.36018,2.36029,2.35964,2.36013,7000000.0
2009-01-02 21:56:00,2.36007,2.36068,2.35931,2.36063,8000000.0
2009-01-02 21:57:00,2.36113,2.36142,2.36094,2.36142,7000000.0
2009-01-02 21:58:00,2.36139,2.36144,2.35868,2.35868,7000000.0
2009-01-02 21:59:00,2.35863,2.36003,2.35863,2.35999,8000000.0
2009-01-02 22:00:00,2.36279,2.36334,2.36227,2.36254,10000000.0
2009-01-02 22:01:00,2.36279,2.36306,2.36276,2.36306,9000000.0
2009-01-02 22:02:00,2.36278,2.36278,2.36186,2.36186,8000000.0
2009-01-02 22:03:00,2.36185,2.36197,2.36185,2.36192,11000000.0
2009-01-02 22:04:00,2.36193,2.36193,2.36179,2.36189,5000000.0
2009-01-02 22:05:00,2.36246,2.363,2.36246,2.363,10000000.0
2009-01-02 22:06:00,2.36255,2.36255,2.36187,2.36187,7000000.0
2009-01-02 22:07:00,2.36163,2.36217,2.36163,2.36217,8000000.0
2009-01-02 22:08:00,2.36252,2.36329,2.36252,2.36329,8000000.0
2009-01-02 22:09:00,2.36319,2.36321,2.36274,2.36274,9000000.0
2009-01-02 22:10:00,2.36252,2.36268,2.36252,2.36258,8000000.0
2009-01-02 22:11:00,2.36255,2.3627,2.36248,2.3627,9000000.0
2009-01-02 22:12:00,2.36339,2.36466,2.36298,2.36298,8000000.0
2009-01-02 22:13:00,2.36243,2.36284,2.36239,2.36284,7000000.0
2009-01-02 22:14:00,2.36259,2.36289,2.36235,2.36235,11000000.0
2009-01-02 22:15:00,2.36277,2.363,2.36097,2.36286,8000000.0
2009-01-02 22:16:00,2.36295,2.36322,2.36287,2.36322,9000000.0
2009-01-02 22:17:00,2.36406,2.36443,2.36406,2.36431,7000000.0
2009-01-02 22:18:00,2.36407,2.36407,2.36304,2.36304,8000000.0
2009-01-02 22:19:00,2.36291,2.36352,2.36291,2.36352,7000000.0
2009-01-02 22:20:00,2.36337,2.36337,2.36304,2.36304,7000000.0
2009-01-02 22:21:00,2.36285,2.36297,2.36282,2.36283,9000000.0
2009-01-02 22:22:00,2.36269,2.36451,2.36248,2.36451,7000000.0
2009-01-02 22:23:00,2.36434,2.36434,2.36401,2.36408,9000000.0
2009-01-02 22:24:00,2.36378,2.36425,2.36378,2.36413,7000000.0
2009-01-02 22:25:00,2.36415,2.36447,2.36415,2.36447,8000000.0
2009-01-02 22:26:00,2.36412,2.36477,2.36412,2.36416,9000000.0
2009-01-02 22:27:00,2.36417,2.36481,2.36417,2.36481,8000000.0
2009-01-02 22:28:00,2.36554,2.36554,2.36412,2.36412,8000000.0
2009-01-02 22:29:00,2.36428,2.36503,2.36428,2.36445,10000000.0
2009-01-02 22:30:00,2.36389,2.36446,2.36368,2.36438,7000000.0
2009-01-02 22:31:00,2.36353,2.36376,2.36353,2.36376,9000000.0
2009-01-02 22:32:00,2.364,2.364,2.36338,2.36338,8000000.0
2009-01-02 22:33:00,2.36385,2.36425,2.36385,2.36421,7000000.0
2009-01-02 22:34:00,2.36407,2.36429,2.36407,2.36421,7000000.0
2009-01-02 22:35:00,2.36392,2.36421,2.36392,2.36421,8000000.0
2009-01-02 22:36:00,2.36421,2.36442,2.36421,2.36442,10000000.0
2009-01-02 22:37:00,2.36419,2.3647,2.36419,2.3647,7000000.0
2009-01-02 22:38:00,2.3647,2.3647,2.36448,2.36448,8000000.0
2009-01-02 22:39:00,2.36452,2.36462,2.3643,2.36453,9000000.0
2009-01-02 22:40:00,2.36429,2.36457,2.36417,2.36457,7000000.0
2009-01-02 22:41:00,2.36474,2.36499,2.36474,2.36494,8000000.0
2009-01-02 22:42:00,2.36501,2.36505,2.36479,2.36479,7000000.0
2009-01-02 22:43:00,2.36467,2.36467,2.3644,2.36445,7000000.0
2009-01-02 22:44:00,2.36445,2.36477,2.36445,2.36455,7000000.0
2009-01-02 22:45:00,2.36463,2.36494,2.36463,2.36493,7000000.0
2009-01-02 22:46:00,2.36495,2.36516,2.36495,2.36504,8000000.0
2009-01-02 22:47:00,2.36461,2.36461,2.36435,2.36435,11000000.0
2009-01-02 22:48:00,2.36422,2.36423,2.36392,2.36403,8000000.0
2009-01-02 22:49:00,2.36393,2.36425,2.36393,2.36417,7000000.0
2009-01-02 22:50:00,2.36442,2.36454,2.36428,2.3645,7000000.0
2009-01-02 22:51:00,2.36423,2.36469,2.36423,2.36468,10000000.0
2009-01-02 22:52:00,2.36445,2.36445,2.36375,2.36401,8000000.0
2009-01-02 22:53:00,2.36444,2.36456,2.36429,2.36429,7000000.0
2009-01-02 22:54:00,2.36441,2.36441,2.36395,2.36395,5000000.0
2009-01-02 22:55:00,2.36378,2.36378,2.36354,2.36354,7000000.0
2009-01-02 22:56:00,2.36377,2.36377,2.36367,2.36375,7000000.0
2009-01-02 22:57:00,2.36357,2.36357,2.36315,2.36325,7000000.0
2009-01-02 22:58:00,2.36328,2.36372,2.36307,2.36372,9000000.0
2009-01-02 22:59:00,2.36406,2.36444,2.36406,2.36444,7000000.0
2009-01-02 23:00:00,2.36452,2.3647,2.36449,2.3647,8000000.0
2009-01-02 23:01:00,2.36488,2.36518,2.36488,2.36512,8000000.0
2009-01-02 23:02:00,2.36508,2.36508,2.36465,2.36489,8000000.0
2009-01-02 23:03:00,2.3654,2.36576,2.3654,2.36576,7000000.0
2009-01-02 23:04:00,2.36629,2.36629,2.36451,2.36451,8000000.0
2009-01-02 23:05:00,2.36503,2.36637,2.36503,2.36637,8000000.0
2009-01-02 23:06:00,2.36642,2.3675,2.36547,2.367,9000000.0
2009-01-02 23:07:00,2.36668,2.36674,2.36658,2.36664,10000000.0
2009-01-02 23:08:00,2.3667,2.36743,2.3667,2.36743,7000000.0
2009-01-02 23:09:00,2.3675,2.36751,2.36734,2.36744,9000000.0
2009-01-02 23:10:00,2.3677,2.36868,2.3677,2.36868,11000000.0
2009-01-02 23:11:00,2.36886,2.36896,2.36883,2.36896,7000000.0
2009-01-02 23:12:00,2.36882,2.36901,2.36882,2.36901,7000000.0
2009-01-02 23:13:00,2.36891,2.36891,2.36831,2.36833,7000000.0
2009-01-02 23:14:00,2.36832,2.36857,2.36819,2.36857,11000000.0
2009-01-02 23:15:00,2.36873,2.36995,2.36873,2.36995,9000000.0
2009-01-02 23:16:00,2.36976,2.36991,2.36952,2.36982,11000000.0
2009-01-02 23:17:00,2.3699,2.37006,2.36987,2.37006,7000000.0
2009-01-02 23:18:00,2.36998,2.37015,2.36998,2.37013,8000000.0
2009-01-02 23:19:00,2.37001,2.37001,2.36881,2.36881,7000000.0
2009-01-02 23:20:00,2.36847,2.36847,2.36809,2.36809,9000000.0
2009-01-02 23:21:00,2.36813,2.36835,2.36807,2.36835,9000000.0
2009-01-02 23:22:00,2.36842,2.36867,2.36842,2.36867,5000000.0
2009-01-02 23:23:00,2.36851,2.36851,2.36829,2.36831,8000000.0
2009-01-02 23:24:00,2.36868,2.36907,2.36868,2.36907,7000000.0
2009-01-02 23:25:00,2.36908,2.36908,2.3688,2.36884,7000000.0
2009-01-02 23:26:00,2.36858,2.36876,2.36822,2.36822,8000000.0
2009-01-02 23:27:00,2.36867,2.36914,2.36867,2.36908,8000000.0
2009-01-02 23:28:00,2.36907,2.36907,2.36888,2.36893,10000000.0
2009-01-02 23:29:00,2.36909,2.36961,2.36906,2.36961,9000000.0
2009-01-02 23:30:00,2.37026,2.37053,2.36909,2.36909,8000000.0
2009-01-02 23:31:00,2.3679,2.3679,2.36627,2.36627,7000000.0
2009-01-02 23:32:00,2.36527,2.36527,2.36514,2.3652,8000000.0
2009-01-02 23:33:00,2.36512,2.36512,2.36486,2.36486,7000000.0
2009-01-02 23:34:00,2.36484,2.36506,2.36482,2.36506,11000000.0
2009-01-02 23:35:00,2.36535,2.36535,2.36517,2.36534,9000000.0
2009-01-02 23:36:00,2.36486,2.36486,2.36446,2.36464,7000000.0
2009-01-02 23:37:00,2.36453,2.36457,2.36438,2.36457,9000000.0
2009-01-02 23:38:00,2.36481,2.36573,2.36481,2.36573,8000000.0
2009-01-02 23:39:00,2.36565,2.36566,2.36527,2.36548,10000000.0
2009-01-02 23:40:00,2.36568,2.36568,2.36551,2.3656,7000000.0
2009-01-02 23:41:00,2.3649,2.36529,2.3649,2.36507,11000000.0
2009-01-02 23:42:00,2.36525,2.36538,2.36514,2.36538,8000000.0
2009-01-02 23:43:00,2.36518,2.36528,2.36501,2.36528,7000000.0
2009-01-02 23:44:00,2.36569,2.36657,2.36569,2.36657,7000000.0
2009-01-02 23:45:00,2.36674,2.36688,2.36665,2.36665,7000000.0
2009-01-02 23:46:00,2.36646,2.36646,2.36589,2.36589,8000000.0
2009-01-02 23:47:00,2.36608,2.36628,2.36553,2.36628,8000000.0
2009-01-02 23:48:00,2.36683,2.36701,2.36681,2.36691,7000000.0
2009-01-02 23:49:00,2.36735,2.36837,2.36715,2.36837,10000000.0
2009-01-02 23:50:00,2.36883,2.36901,2.36847,2.36847,8000000.0
2009-01-02 23:51:00,2.36727,2.36859,2.36727,2.36859,7000000.0
2009-01-02 23:52:00,2.36966,2.3698,2.36944,2.36944,11000000.0
2009-01-02 23:53:00,2.36904,2.36934,2.36904,2.3691,8000000.0
2009-01-02 23:54:00,2.36698,2.36891,2.36698,2.36891,9000000.0
2009-01-02 23:55:00,2.36917,2.36944,2.36917,2.3692,10000000.0
2009-01-02 23:56:00,2.36914,2.36914,2.36884,2.36904,8000000.0
2009-01-02 23:57:00,2.36955,2.3699,2.36955,2.36983,8000000.0
2009-01-02 23:58:00,2.36992,2.37116,2.36988,2.37116,7000000.0
2009-01-02 23:59:00,2.37109,2.37156,2.37074,2.3709,9000000.0
2009-01-05 00:00:00,2.37093,2.37093,2.36975,2.36975,7000000.0
2009-01-05 00:01:00,2.3679,2.3679,2.36235,2.36235,8000000.0
2009-01-05 00:02:00,2.35874,2.35874,2.35752,2.35872,8000000.0
2009-01-05 00:03:00,2.35942,2.3596,2.35836,2.35836,10000000.0
2009-01-05 00:04:00,2.35959,2.35959,2.35848,2.35864,7000000.0
2009-01-05 00:05:00,2.3586,2.3586,2.35827,2.35829,11000000.0
2009-01-05 00:06:00,2.35811,2.35824,2.35811,2.35821,10000000.0
2009-01-05 00:07:00,2.3581,2.35902,2.3581,2.35902,8000000.0
2009-01-05 00:08:00,2.35926,2.35926,2.35716,2.35716,6000000.0
2009-01-05 00:09:00,2.35702,2.35737,2.35702,2.35723,7000000.0
2009-01-05 00:10:00,2.35721,2.35754,2.35615,2.35754,8000000.0
2009-01-05 00:11:00,2.35768,2.3579,2.35758,2.35772,11000000.0
2009-01-05 00:12:00,2.35818,2.36082,2.35818,2.36082,7000000.0
2009-01-05 00:13:00,2.35856,2.35856,2.35775,2.35775,8000000.0
2009-01-05 00:14:00,2.35745,2.35823,2.35721,2.35823,8000000.0
2009-01-05 00:15:00,2.35866,2.35895,2.35857,2.35889,8000000.0
2009-01-05 00:16:00,2.35881,2.3593,2.35877,2.3593,7000000.0
2009-01-05 00:17:00,2.35943,2.35971,2.35941,2.35958,9000000.0
2009-01-05 00:18:00,2.36004,2.36013,2.35985,2.35985,10000000.0
2009-01-05 00:19:00,2.35998,2.36005,2.35994,2.36004,11000000.0
2009-01-05 00:20:00,2.35993,2.35994,2.35981,2.35986,8000000.0
2009-01-05 00:21:00,2.36011,2.36033,2.36006,2.36033,7000000.0
2009-01-05 00:22:00,2.36042,2.36051,2.36026,2.36026,9000000.0
2009-01-05 00:23:00,2.36034,2.3607,2.3603,2.36061,8000000.0
2009-01-05 00:24:00,2.36061,2.36061,2.36028,2.36031,10000000.0
2009-01-05 00:25:00,2.36011,2.36011,2.35982,2.35982,9000000.0
2009-01-05 00:26:00,2.35998,2.36015,2.35998,2.36013,7000000.0
2009-01-05 00:27:00,2.36027,2.36102,2.36027,2.36102,9000000.0
2009-01-05 00:28:00,2.36108,2.36108,2.36073,2.36073,9000000.0
2009-01-05 00:29:00,2.36052,2.36054,2.36003,2.36003,8000000.0
2009-01-05 00:30:00,2.36001,2.36047,2.35983,2.36047,11000000.0
2009-01-05 00:31:00,2.3607,2.36077,2.36055,2.36058,8000000.0
2009-01-05 00:32:00,2.36059,2.36059,2.36003,2.36003,8000000.0
2009-01-05 00:33:00,2.35978,2.35986,2.35969,2.35979,7000000.0
2009-01-05 00:34:00,2.35992,2.35992,2.35976,2.35987,8000000.0
2009-01-05 00:35:00,2.35987,2.35989,2.35967,2.35968,10000000.0
2009-01-05 00:36:00,2.35964,2.35979,2.35953,2.35979,7000000.0
2009-01-05 00:37:00,2.35989,2.35989,2.35966,2.3597,8000000.0
2009-01-05 00:38:00,2.35963,2.35965,2.35922,2.35963,7000000.0
2009-01-05 00:39:00,2.35969,2.35976,2.35955,2.35972,10000000.0
2009-01-05 00:40:00,2.35944,2.35944,2.35903,2.35903,7000000.0
2009-01-05 00:41:00,2.35871,2.35871,2.35851,2.3587,10000000.0
2009-01-05 00:42:00,2.35898,2.35941,2.35861,2.35921,11000000.0
2009-01-05 00:43:00,2.3595,2.35955,2.35915,2.35915,8000000.0
2009-01-05 00:44:00,2.35682,2.35812,2.35608,2.35805,7000000.0
2009-01-05 00:45:00,2.35934,2.35948,2.3593,2.3593,8000000.0
2009-01-05 00:46:00,2.35956,2.36006,2.35956,2.36004,11000000.0
2009-01-05 00:47:00,2.35874,2.35874,2.35547,2.35576,7000000.0
2009-01-05 00:48:00,2.35627,2.35834,2.35612,2.35834,10000000.0
2009-01-05 00:49:00,2.35775,2.35775,2.35599,2.35699,10000000.0
2009-01-05 00:50:00,2.35714,2.3574,2.35688,2.3574,8000000.0
2009-01-05 00:51:00,2.35782,2.35826,2.35551,2.35551,7000000.0
2009-01-05 00:52:00,2.3557,2.35715,2.3557,2.35715,8000000.0
2009-01-05 00:53:00,2.3568,2.35689,2.35668,2.35687,10000000.0
2009-01-05 00:54:00,2.35542,2.35542,2.35435,2.35435,8000000.0
2009-01-05 00:55:00,2.35407,2.35492,2.35402,2.35492,7000000.0
2009-01-05 00:56:00,2.35513,2.35575,2.35513,2.35575,7000000.0
2009-01-05 00:57:00,2.35566,2.35598,2.35526,2.35598,8000000.0
2009-01-05 00:58:00,2.3558,2.35582,2.35556,2.35582,8000000.0
2009-01-05 00:59:00,2.35606,2.35608,2.35597,2.35607,7000000.0
2009-01-05 01:00:00,2.35594,2.35624,2.35594,2.35624,9000000.0
2009-01-05 01:01:00,2.3567,2.35742,2.3567,2.35739,7000000.0
2009-01-05 01:02:00,2.35725,2.35727,2.35692,2.35706,8000000.0
2009-01-05 01:03:00,2.35686,2.35707,2.3567,2.35707,10000000.0
2009-01-05 01:04:00,2.35712,2.35829,2.35712,2.35829,8000000.0
2009-01-05 01:05:00,2.35812,2.35812,2.35678,2.35678,7000000.0
2009-01-05 01:06:00,2.35636,2.35653,2.35623,2.35623,8000000.0
2009-01-05 01:07:00,2.3562,2.3568,2.3562,2.35679,7000000.0
2009-01-05 01:08:00,2.35713,2.35718,2.35666,2.35699,8000000.0
2009-01-05 01:09:00,2.35703,2.35723,2.35703,2.3571,7000000.0
2009-01-05 01:10:00,2.3572,2.35731,2.357,2.357,11000000.0
2009-01-05 01:11:00,2.3571,2.35741,2.3571,2.35731,11000000.0
2009-01-05 01:12:00,2.35752,2.35787,2.35751,2.35787,11000000.0
2009-01-05 01:13:00,2.35841,2.35878,2.35841,2.35872,7000000.0
2009-01-05 01:14:00,2.35919,2.35944,2.35908,2.35908,8000000.0
2009-01-05 01:15:00,2.35904,2.35905,2.35863,2.35863,7000000.0
2009-01-05 01:16:00,2.35769,2.35769,2.35599,2.35599,9000000.0
2009-01-05 01:17:00,2.35516,2.35548,2.35516,2.35542,8000000.0
2009-01-05 01:18:00,2.35553,2.35655,2.35553,2.35655,8000000.0
2009-01-05 01:19:00,2.3567,2.3567,2.35471,2.35471,7000000.0
2009-01-05 01:20:00,2.35384,2.35384,2.35142,2.35203,8000000.0
2009-01-05 01:21:00,2.35324,2.35324,2.35097,2.35204,7000000.0
2009-01-05 01:22:00,2.35248,2.35269,2.35233,2.35257,7000000.0
2009-01-05 01:23:00,2.35243,2.35322,2.35243,2.35322,7000000.0
2009-01-05 01:24:00,2.3533,2.35413,2.3532,2.35413,11000000.0
2009-01-05 01:25:00,2.35688,2.35755,2.35688,2.35724,7000000.0
2009-01-05 01:26:00,2.35717,2.35717,2.35662,2.35662,8000000.0
2009-01-05 01:27:00,2.35716,2.3576,2.35716,2.3576,7000000.0
2009-01-05 01:28:00,2.35755,2.35755,2.35731,2.35731,8000000.0
2009-01-05 01:29:00,2.35713,2.35758,2.35702,2.35758,10000000.0
2009-01-05 01:30:00,2.35769,2.35791,2.3575,2.35791,7000000.0
2009-01-05 01:31:00,2.35755,2.35755,2.35689,2.35689,6000000.0
2009-01-05 01:32:00,2.35664,2.35673,2.35644,2.35667,9000000.0
2009-01-05 01:33:00,2.3564,2.3564,2.35453,2.35453,7000000.0
2009-01-05 01:34:00,2.3553,2.35685,2.3553,2.35617,11000000.0
2009-01-05 01:35:00,2.35573,2.35576,2.35561,2.35571,8000000.0
2009-01-05 01:36:00,2.35592,2.35689,2.35592,2.35689,10000000.0
2009-01-05 01:37:00,2.35702,2.35702,2.35655,2.35695,8000000.0
2009-01-05 01:38:00,2.35716,2.35733,2.35715,2.35732,7000000.0
2009-01-05 01:39:00,2.35719,2.35724,2.35684,2.35724,9000000.0
2009-01-05 01:40:00,2.35717,2.35717,2.35575,2.35575,11000000.0
2009-01-05 01:41:00,2.35572,2.35579,2.35555,2.35555,5000000.0
2009-01-05 01:42:00,2.35571,2.35706,2.35571,2.35706,9000000.0
2009-01-05 01:43:00,2.35722,2.35762,2.35701,2.35701,9000000.0
2009-01-05 01:44:00,2.35721,2.35808,2.35721,2.358,8000000.0
2009-01-05 01:45:00,2.35821,2.35848,2.35821,2.35838,7000000.0
2009-01-05 01:46:00,2.35843,2.35846,2.3582,2.35827,7000000.0
2009-01-05 01:47:00,2.35836,2.35851,2.35836,2.35849,7000000.0
2009-01-05 01:48:00,2.35843,2.35843,2.35825,2.35829,8000000.0
2009-01-05 01:49:00,2.35832,2.35915,2.35832,2.35915,8000000.0
2009-01-05 01:50:00,2.35909,2.35909,2.35838,2.35847,7000000.0
2009-01-05 01:51:00,2.35889,2.35906,2.35837,2.35837,10000000.0
2009-01-05 01:52:00,2.35752,2.35923,2.35752,2.35923,8000000.0
2009-01-05 01:53:00,2.35817,2.35874,2.35801,2.35874,8000000.0
2009-01-05 01:54:00,2.35755,2.35755,2.35675,2.35717,10000000.0
2009-01-05 01:55:00,2.35758,2.35867,2.35758,2.35811,9000000.0
2009-01-05 01:56:00,2.35875,2.35971,2.35762,2.35971,10000000.0
2009-01-05 01:57:00,2.35972,2.36099,2.35972,2.36099,9000000.0
2009-01-05 01:58:00,2.36125,2.3614,2.361,2.36136,8000000.0
2009-01-05 01:59:00,2.36065,2.36163,2.36054,2.36163,11000000.0
2009-01-05 02:00:00,2.36147,2.36147,2.36077,2.36128,6000000.0
2009-01-05 02:01:00,2.36136,2.36147,2.36116,2.36116,10000000.0
2009-01-05 02:02:00,2.36148,2.36205,2.36148,2.36185,13000000.0
2009-01-05 02:03:00,2.36163,2.36228,2.36154,2.36228,17000000.0
2009-01-05 02:04:00,2.36276,2.36298,2.36276,2.36277,12000000.0
2009-01-05 02:05:00,2.36333,2.36404,2.36203,2.36203,9000000.0
2009-01-05 02:06:00,2.36263,2.36299,2.36263,2.36293,7000000.0
2009-01-05 02:07:00,2.36302,2.36333,2.36302,2.36331,13000000.0
2009-01-05 02:08:00,2.36361,2.36476,2.36361,2.36476,16000000.0
2009-01-05 02:09:00,2.36488,2.36507,2.36487,2.36499,10000000.0
2009-01-05 02:10:00,2.36493,2.36524,2.36493,2.36524,8000000.0
2009-01-05 02:11:00,2.36548,2.36562,2.36546,2.36546,7000000.0
2009-01-05 02:12:00,2.3652,2.3652,2.36491,2.36491,14000000.0
2009-01-05 02:13:00,2.36446,2.36464,2.36446,2.36447,7000000.0
2009-01-05 02:14:00,2.36396,2.36396,2.36351,2.36354,7000000.0
2009-01-05 02:15:00,2.36369,2.36369,2.36326,2.36326,7000000.0
2009-01-05 02:16:00,2.36329,2.36373,2.36329,2.36371,8000000.0
2009-01-05 02:17:00,2.36334,2.36362,2.36334,2.36362,7000000.0
2009-01-05 02:18:00,2.36369,2.36377,2.36369,2.36376,11000000.0
2009-01-05 02:19:00,2.36401,2.36403,2.36386,2.36394,7000000.0
2009-01-05 02:20:00,2.36413,2.36455,2.36405,2.36405,12000000.0
2009-01-05 02:21:00,2.36377,2.36377,2.36353,2.36353,12000000.0
2009-01-05 02:22:00,2.36383,2.36401,2.36372,2.36385,7000000.0
2009-01-05 02:23:00,2.36371,2.36385,2.36371,2.36385,9000000.0
2009-01-05 02:24:00,2.36381,2.36407,2.36372,2.36407,8000000.0
2009-01-05 02:25:00,2.36421,2.36478,2.36421,2.36478,16000000.0
2009-01-05 02:26:00,2.36451,2.36494,2.36451,2.36477,20000000.0
2009-01-05 02:27:00,2.36476,2.36476,2.36382,2.36382,18000000.0
2009-01-05 02:28:00,2.3632,2.36368,2.3632,2.36321,10000000.0
2009-01-05 02:29:00,2.36349,2.36376,2.36341,2.36365,10000000.0
2009-01-05 02:30:00,2.36416,2.36416,2.3637,2.3637,10000000.0
2009-01-05 02:31:00,2.36349,2.36349,2.36279,2.36279,9000000.0
2009-01-05 02:32:00,2.36273,2.36322,2.36273,2.36301,15000000.0
2009-01-05 02:33:00,2.36279,2.36279,2.36218,2.36218,14000000.0
2009-01-05 02:34:00,2.36206,2.36249,2.36206,2.3622,9000000.0
2009-01-05 02:35:00,2.36232,2.36277,2.36232,2.36272,7000000.0
2009-01-05 02:36:00,2.3629,2.3629,2.36247,2.36263,11000000.0
2009-01-05 02:37:00,2.36243,2.36279,2.36243,2.36271,7000000.0
2009-01-05 02:38:00,2.36156,2.36164,2.36134,2.36145,7000000.0
2009-01-05 02:39:00,2.36107,2.36107,2.3605,2.36072,13000000.0
2009-01-05 02:40:00,2.36058,2.36058,2.36015,2.3603,11000000.0
2009-01-05 02:41:00,2.36105,2.36129,2.36105,2.36127,8000000.0
2009-01-05 02:42:00,2.36119,2.36202,2.36119,2.36201,10000000.0
2009-01-05 02:43:00,2.36203,2.3624,2.36151,2.3624,8000000.0
2009-01-05 02:44:00,2.36268,2.36268,2.36059,2.36059,10000000.0
2009-01-05 02:45:00,2.36092,2.36173,2.36092,2.36173,10000000.0
2009-01-05 02:46:00,2.362,2.3623,2.362,2.36222,10000000.0
2009-01-05 02:47:00,2.36234,2.36241,2.36233,2.36241,8000000.0
2009-01-05 02:48:00,2.3617,2.36195,2.36077,2.36103,11000000.0
2009-01-05 02:49:00,2.3615,2.36206,2.36146,2.36206,10000000.0
2009-01-05 02:50:00,2.36197,2.36252,2.36197,2.36249,5000000.0
2009-01-05 02:51:00,2.36217,2.3629,2.36216,2.3629,5000000.0
2009-01-05 02:52:00,2.36328,2.36337,2.36307,2.36337,10000000.0
2009-01-05 02:53:00,2.36296,2.36296,2.36038,2.36038,8000000.0
2009-01-05 02:54:00,2.36016,2.36043,2.36016,2.36042,7000000.0
2009-01-05 02:55:00,2.36089,2.36213,2.36089,2.36213,8000000.0
2009-01-05 02:56:00,2.36268,2.36271,2.36239,2.36239,7000000.0
2009-01-05 02:57:00,2.36183,2.36189,2.36156,2.36164,8000000.0
2009-01-05 02:58:00,2.36155,2.36166,2.36101,2.36101,12000000.0
2009-01-05 02:59:00,2.36027,2.36044,2.36012,2.36012,19000000.0
2009-01-05 03:00:00,2.36015,2.36039,2.36002,2.36039,7000000.0
2009-01-05 03:01:00,2.36054,2.36069,2.36054,2.36068,10000000.0
2009-01-05 03:02:00,2.36083,2.36088,2.36071,2.36083,7000000.0
2009-01-05 03:03:00,2.36133,2.36134,2.36093,2.36093,11000000.0
2009-01-05 03:04:00,2.36043,2.36043,2.35975,2.35997,7000000.0
2009-01-05 03:05:00,2.35985,2.35985,2.35933,2.35936,10000000.0
2009-01-05 03:06:00,2.35918,2.35964,2.35918,2.35942,11000000.0
2009-01-05 03:07:00,2.35939,2.35946,2.35866,2.35866,7000000.0
2009-01-05 03:08:00,2.35831,2.35872,2.35831,2.35857,8000000.0
2009-01-05 03:09:00,2.35906,2.35938,2.35906,2.35921,10000000.0
2009-01-05 03:10:00,2.35883,2.35884,2.35852,2.35852,10000000.0
2009-01-05 03:11:00,2.35848,2.35867,2.35834,2.35867,8000000.0
2009-01-05 03:12:00,2.35849,2.35849,2.35814,2.35817,7000000.0
2009-01-05 03:13:00,2.35812,2.35883,2.35812,2.35883,10000000.0
2009-01-05 03:14:00,2.35895,2.35907,2.35861,2.35892,16000000.0
2009-01-05 03:15:00,2.35831,2.35895,2.35823,2.35886,11000000.0
2009-01-05 03:16:00,2.35954,2.36013,2.35954,2.36013,5000000.0
2009-01-05 03:17:00,2.36063,2.36063,2.36032,2.36059,8000000.0
2009-01-05 03:18:00,2.36062,2.36141,2.36062,2.36141,10000000.0
2009-01-05 03:19:00,2.3613,2.36136,2.36111,2.36111,7000000.0
2009-01-05 03:20:00,2.36113,2.3615,2.36113,2.3615,7000000.0
2009-01-05 03:21:00,2.36156,2.36175,2.36156,2.36168,7000000.0
2009-01-05 03:22:00,2.36183,2.36187,2.3599,2.36171,8000000.0
2009-01-05 03:23:00,2.36175,2.36193,2.36175,2.36181,9000000.0
2009-01-05 03:24:00,2.36198,2.36229,2.36198,2.36229,7000000.0
2009-01-05 03:25:00,2.3617,2.3617,2.36069,2.36077,23000000.0
2009-01-05 03:26:00,2.36069,2.36075,2.36063,2.36067,9000000.0
2009-01-05 03:27:00,2.36034,2.36062,2.36027,2.36062,7000000.0
2009-01-05 03:28:00,2.36073,2.36099,2.36073,2.36099,7000000.0
2009-01-05 03:29:00,2.36077,2.36077,2.36052,2.36068,8000000.0
2009-01-05 03:30:00,2.36069,2.36078,2.36014,2.36014,10000000.0
2009-01-05 03:31:00,2.36017,2.36036,2.35965,2.35965,8000000.0
2009-01-05 03:32:00,2.35953,2.36007,2.35929,2.35929,10000000.0
2009-01-05 03:33:00,2.35961,2.35961,2.35914,2.35919,7000000.0
2009-01-05 03:34:00,2.35866,2.35866,2.358,2.358,11000000.0
2009-01-05 03:35:00,2.35817,2.35817,2.35787,2.35802,8000000.0
2009-01-05 03:36:00,2.35816,2.35839,2.35812,2.35839,8000000.0
2009-01-05 03:37:00,2.3582,2.35842,2.3582,2.35838,8000000.0
2009-01-05 03:38:00,2.35863,2.35863,2.35775,2.35775,8000000.0
2009-01-05 03:39:00,2.35729,2.35761,2.35727,2.35751,10000000.0
2009-01-05 03:40:00,2.35782,2.35791,2.35773,2.35773,10000000.0
2009-01-05 03:41:00,2.35759,2.35775,2.35759,2.35775,8000000.0
2009-01-05 03:42:00,2.35812,2.35839,2.35812,2.35816,7000000.0
2009-01-05 03:43:00,2.35761,2.35761,2.35708,2.35708,9000000.0
2009-01-05 03:44:00,2.35738,2.35744,2.35737,2.35744,9000000.0
2009-01-05 03:45:00,2.35784,2.35812,2.35784,2.35788,7000000.0
2009-01-05 03:46:00,2.35809,2.35861,2.35809,2.35858,8000000.0
2009-01-05 03:47:00,2.359,2.35925,2.35891,2.35925,9000000.0
2009-01-05 03:48:00,2.35904,2.35924,2.3589,2.3592,10000000.0
2009-01-05 03:49:00,2.35906,2.35906,2.35848,2.35886,23000000.0
2009-01-05 03:50:00,2.35949,2.35973,2.35944,2.35949,7000000.0
2009-01-05 03:51:00,2.35892,2.35892,2.35806,2.35806,8000000.0
2009-01-05 03:52:00,2.3575,2.35764,2.35706,2.35706,9000000.0
2009-01-05 03:53:00,2.3571,2.35723,2.35704,2.35723,8000000.0
2009-01-05 03:54:00,2.35749,2.35769,2.35732,2.35769,9000000.0
2009-01-05 03:55:00,2.35753,2.3577,2.35725,2.35725,10000000.0
2009-01-05 03:56:00,2.35713,2.35776,2.35713,2.35776,12000000.0
2009-01-05 03:57:00,2.35786,2.35838,2.35784,2.35838,9000000.0
2009-01-05 03:58:00,2.35837,2.35869,2.35809,2.35809,8000000.0
2009-01-05 03:59:00,2.35785,2.3582,2.35785,2.35815,7000000.0
2009-01-05 04:00:00,2.35807,2.35815,2.35787,2.35813,18000000.0
2009-01-05 04:01:00,2.35789,2.3581,2.35789,2.3581,8000000.0
2009-01-05 04:02:00,2.35803,2.35803,2.35752,2.35788,25000000.0
2009-01-05 04:03:00,2.35776,2.35776,2.35743,2.35743,12000000.0
2009-01-05 04:04:00,2.35765,2.35765,2.35663,2.35663,9000000.0
2009-01-05 04:05:00,2.35597,2.35625,2.35559,2.35559,7000000.0
2009-01-05 04:06:00,2.35453,2.35538,2.35433,2.35538,11000000.0
2009-01-05 04:07:00,2.35544,2.35544,2.35504,2.35504,7000000.0
2009-01-05 04:08:00,2.35398,2.35398,2.35258,2.35374,10000000.0
2009-01-05 04:09:00,2.35383,2.35541,2.35383,2.35541,8000000.0
2009-01-05 04:10:00,2.35505,2.35505,2.35412,2.35412,9000000.0
2009-01-05 04:11:00,2.35316,2.35336,2.35316,2.35317,7000000.0
2009-01-05 04:12:00,2.35292,2.35292,2.35106,2.35106,11000000.0
2009-01-05 04:13:00,2.35178,2.35229,2.35178,2.35229,8000000.0
2009-01-05 04:14:00,2.35279,2.353,2.35198,2.35198,7000000.0
2009-01-05 04:15:00,2.35259,2.35408,2.35259,2.354,8000000.0
2009-01-05 04:16:00,2.35294,2.35294,2.35153,2.35158,8000000.0
2009-01-05 04:17:00,2.35239,2.35343,2.35239,2.35258,19000000.0
2009-01-05 04:18:00,2.35093,2.35096,2.35054,2.35063,8000000.0
2009-01-05 04:19:00,2.35093,2.35226,2.35093,2.35226,21000000.0
2009-01-05 04:20:00,2.35314,2.35437,2.35314,2.35437,11000000.0
2009-01-05 04:21:00,2.35453,2.35453,2.35368,2.35371,7000000.0
2009-01-05 04:22:00,2.35393,2.35393,2.35267,2.35267,8000000.0
2009-01-05 04:23:00,2.3533,2.3538,2.3533,2.35366,9000000.0
2009-01-05 04:24:00,2.35382,2.35382,2.35298,2.35298,12000000.0
2009-01-05 04:25:00,2.35245,2.35245,2.35209,2.35219,9000000.0
2009-01-05 04:26:00,2.35283,2.35288,2.35035,2.35035,8000000.0
2009-01-05 04:27:00,2.34997,2.34997,2.34866,2.34866,9000000.0
2009-01-05 04:28:00,2.34871,2.35024,2.34871,2.35024,14000000.0
2009-01-05 04:29:00,2.35087,2.35102,2.3508,2.3508,16000000.0
2009-01-05 04:30:00,2.35105,2.35181,2.35105,2.35163,25000000.0
2009-01-05 04:31:00,2.35153,2.35153,2.35141,2.35151,5000000.0
2009-01-05 04:32:00,2.35173,2.35186,2.35162,2.35182,8000000.0
2009-01-05 04:33:00,2.35222,2.35223,2.35181,2.35181,10000000.0
2009-01-05 04:34:00,2.35082,2.35123,2.35082,2.35116,5000000.0
2009-01-05 04:35:00,2.35129,2.35179,2.35129,2.35175,9000000.0
2009-01-05 04:36:00,2.3506,2.35067,2.34995,2.3505,7000000.0
2009-01-05 04:37:00,2.35118,2.3521,2.35118,2.35208,7000000.0
2009-01-05 04:38:00,2.35244,2.35304,2.35221,2.35221,10000000.0
2009-01-05 04:39:00,2.35156,2.35197,2.35156,2.35162,8000000.0
2009-01-05 04:40:00,2.35293,2.35347,2.35293,2.3532,11000000.0
2009-01-05 04:41:00,2.35303,2.35336,2.35303,2.35322,9000000.0
2009-01-05 04:42:00,2.35155,2.35242,2.35155,2.35225,11000000.0
2009-01-05 04:43:00,2.3523,2.35261,2.35187,2.35261,9000000.0
2009-01-05 04:44:00,2.35345,2.35354,2.35281,2.35354,8000000.0
2009-01-05 04:45:00,2.35385,2.35427,2.35385,2.35411,9000000.0
2009-01-05 04:46:00,2.35414,2.35419,2.35332,2.35332,7000000.0
2009-01-05 04:47:00,2.3525,2.3525,2.35164,2.35198,8000000.0
2009-01-05 04:48:00,2.35196,2.35258,2.35196,2.35258,7000000.0
2009-01-05 04:49:00,2.35236,2.35254,2.35233,2.35254,8000000.0
2009-01-05 04:50:00,2.3524,2.3524,2.3519,2.3519,7000000.0
2009-01-05 04:51:00,2.35153,2.35156,2.35136,2.35136,15000000.0
2009-01-05 04:52:00,2.35079,2.35104,2.35079,2.3508,9000000.0
2009-01-05 04:53:00,2.35069,2.35069,2.35061,2.35064,8000000.0
2009-01-05 04:54:00,2.3511,2.35134,2.35032,2.35032,11000000.0
2009-01-05 04:55:00,2.35068,2.35074,2.35051,2.35051,11000000.0
2009-01-05 04:56:00,2.35008,2.35008,2.34906,2.34945,12000000.0
2009-01-05 04:57:00,2.34956,2.34956,2.3493,2.3495,8000000.0
2009-01-05 04:58:00,2.34955,2.3497,2.34953,2.34959,9000000.0
2009-01-05 04:59:00,2.34944,2.34944,2.34927,2.34941,12000000.0
2009-01-05 05:00:00,2.3496,2.34988,2.3496,2.34988,9000000.0
2009-01-05 05:01:00,2.34977,2.3499,2.34974,2.34983,7000000.0
2009-01-05 05:02:00,2.34988,2.35001,2.34966,2.34966,7000000.0
2009-01-05 05:03:00,2.34958,2.34985,2.34958,2.34985,8000000.0
2009-01-05 05:04:00,2.34986,2.34987,2.3498,2.3498,9000000.0
2009-01-05 05:05:00,2.3496,2.3496,2.34946,2.34954,13000000.0
2009-01-05 05:06:00,2.34953,2.34968,2.34949,2.34967,8000000.0
2009-01-05 05:07:00,2.34972,2.3498,2.34972,2.34973,10000000.0
2009-01-05 05:08:00,2.34964,2.3498,2.34959,2.34971,10000000.0
2009-01-05 05:09:00,2.34975,2.34984,2.34975,2.34978,16000000.0
2009-01-05 05:10:00,2.35003,2.35025,2.35003,2.35015,12000000.0
2009-01-05 05:11:00,2.35024,2.35041,2.35024,2.3503,11000000.0
2009-01-05 05:12:00,2.35059,2.35185,2.35059,2.35185,16000000.0
2009-01-05 05:13:00,2.35188,2.35357,2.35188,2.35355,9000000.0
2009-01-05 05:14:00,2.35347,2.35357,2.35345,2.35349,12000000.0
2009-01-05 05:15:00,2.35446,2.35609,2.35446,2.35609,8000000.0
2009-01-05 05:16:00,2.35599,2.35648,2.35599,2.35648,11000000.0
2009-01-05 05:17:00,2.35604,2.35645,2.35546,2.35645,9000000.0
2009-01-05 05:18:00,2.35639,2.35639,2.35559,2.35561,16000000.0
2009-01-05 05:19:00,2.35551,2.35559,2.35523,2.35559,9000000.0
2009-01-05 05:20:00,2.35553,2.35566,2.35457,2.35566,11000000.0
2009-01-05 05:21:00,2.35591,2.3563,2.35586,2.35603,15000000.0
2009-01-05 05:22:00,2.35566,2.35566,2.35418,2.35418,28000000.0
2009-01-05 05:23:00,2.35528,2.35529,2.3539,2.35529,26000000.0
2009-01-05 05:24:00,2.35576,2.35593,2.35576,2.35593,27000000.0
2009-01-05 05:25:00,2.35565,2.35598,2.35561,2.35561,47000000.0
2009-01-05 05:26:00,2.35604,2.35656,2.35497,2.35656,38000000.0
2009-01-05 05:27:00,2.35666,2.35666,2.35582,2.35582,7000000.0
2009-01-05 05:28:00,2.35592,2.35592,2.35525,2.35525,22000000.0
2009-01-05 05:29:00,2.35508,2.35574,2.35508,2.35543,11000000.0
2009-01-05 05:30:00,2.35529,2.35565,2.35509,2.3556,7000000.0
2009-01-05 05:31:00,2.35639,2.35639,2.35575,2.35575,10000000.0
2009-01-05 05:32:00,2.35563,2.35566,2.35558,2.35566,10000000.0
2009-01-05 05:33:00,2.35569,2.35604,2.35569,2.356,8000000.0
2009-01-05 05:34:00,2.35587,2.35605,2.35586,2.35586,8000000.0
2009-01-05 05:35:00,2.35566,2.3565,2.35566,2.3561,10000000.0
2009-01-05 05:36:00,2.3563,2.35686,2.35596,2.35642,15000000.0
2009-01-05 05:37:00,2.35608,2.35628,2.35598,2.35598,11000000.0
2009-01-05 05:38:00,2.35551,2.35551,2.35358,2.3537,11000000.0
2009-01-05 05:39:00,2.35429,2.35455,2.35303,2.35307,7000000.0
2009-01-05 05:40:00,2.35136,2.35194,2.35135,2.3514,9000000.0
2009-01-05 05:41:00,2.35126,2.35126,2.35116,2.35116,9000000.0
2009-01-05 05:42:00,2.35135,2.3515,2.35112,2.35112,16000000.0
2009-01-05 05:43:00,2.35107,2.35112,2.35082,2.35088,8000000.0
2009-01-05 05:44:00,2.35101,2.35297,2.35101,2.35297,9000000.0
2009-01-05 05:45:00,2.3544,2.3544,2.35219,2.35219,13000000.0
2009-01-05 05:46:00,2.35184,2.35184,2.35166,2.35166,10000000.0
2009-01-05 05:47:00,2.35012,2.35012,2.34919,2.34935,15000000.0
2009-01-05 05:48:00,2.34975,2.34985,2.34968,2.34985,11000000.0
2009-01-05 05:49:00,2.35012,2.35017,2.34991,2.35001,8000000.0
2009-01-05 05:50:00,2.35,2.35,2.34987,2.34992,13000000.0
2009-01-05 05:51:00,2.35003,2.35025,2.35003,2.35019,30000000.0
2009-01-05 05:52:00,2.35025,2.35066,2.35025,2.35044,15000000.0
2009-01-05 05:53:00,2.34982,2.34982,2.34966,2.34966,8000000.0
2009-01-05 05:54:00,2.34992,2.35062,2.34992,2.35062,16000000.0
2009-01-05 05:55:00,2.35029,2.35101,2.35029,2.35101,11000000.0
2009-01-05 05:56:00,2.35058,2.35185,2.35058,2.35128,33000000.0
2009-01-05 05:57:00,2.35038,2.35038,2.3494,2.34946,11000000.0
2009-01-05 05:58:00,2.35101,2.35201,2.35101,2.35201,19000000.0
2009-01-05 05:59:00,2.35197,2.35197,2.35137,2.35137,12000000.0
2009-01-05 06:00:00,2.35108,2.35131,2.35099,2.35117,25000000.0
2009-01-05 06:01:00,2.35099,2.35115,2.35095,2.35095,16000000.0
2009-01-05 06:02:00,2.35106,2.35137,2.35106,2.35106,13000000.0
2009-01-05 06:03:00,2.35134,2.35134,2.35089,2.35092,22000000.0
2009-01-05 06:04:00,2.35044,2.35054,2.34946,2.34958,11000000.0
2009-01-05 06:05:00,2.35009,2.35324,2.35009,2.35324,9000000.0
2009-01-05 06:06:00,2.35432,2.35479,2.35237,2.35237,8000000.0
2009-01-05 06:07:00,2.35175,2.35177,2.35119,2.35119,10000000.0
2009-01-05 06:08:00,2.35118,2.35223,2.35118,2.35223,8000000.0
2009-01-05 06:09:00,2.35245,2.3528,2.35245,2.35274,10000000.0
2009-01-05 06:10:00,2.35287,2.35288,2.35278,2.35288,8000000.0
2009-01-05 06:11:00,2.35305,2.35349,2.35289,2.35289,7000000.0
2009-01-05 06:12:00,2.35278,2.35289,2.35271,2.35271,10000000.0
2009-01-05 06:13:00,2.35276,2.35276,2.35246,2.35266,15000000.0
2009-01-05 06:14:00,2.35265,2.35265,2.35225,2.35225,10000000.0
2009-01-05 06:15:00,2.35259,2.35326,2.35259,2.35326,18000000.0
2009-01-05 06:16:00,2.35335,2.35356,2.35319,2.35356,11000000.0
2009-01-05 06:17:00,2.35371,2.3544,2.35371,2.3544,7000000.0
2009-01-05 06:18:00,2.35479,2.35556,2.35472,2.35556,13000000.0
2009-01-05 06:19:00,2.35431,2.35653,2.35431,2.35653,12000000.0
2009-01-05 06:20:00,2.3571,2.3571,2.35654,2.35654,18000000.0
2009-01-05 06:21:00,2.35616,2.35672,2.35616,2.35672,26000000.0
2009-01-05 06:22:00,2.35565,2.35565,2.35507,2.35564,10000000.0
2009-01-05 06:23:00,2.35573,2.35573,2.3553,2.35567,11000000.0
2009-01-05 06:24:00,2.35548,2.35555,2.35542,2.35555,11000000.0
2009-01-05 06:25:00,2.35551,2.35564,2.35551,2.35563,10000000.0
2009-01-05 06:26:00,2.3559,2.35759,2.3559,2.35759,7000000.0
2009-01-05 06:27:00,2.35814,2.35814,2.35725,2.35725,8000000.0
2009-01-05 06:28:00,2.35637,2.35642,2.35528,2.35528,7000000.0
2009-01-05 06:29:00,2.35519,2.35548,2.35519,2.35548,9000000.0
2009-01-05 06:30:00,2.35561,2.35566,2.35559,2.35566,11000000.0
2009-01-05 06:31:00,2.35579,2.35602,2.35579,2.35602,20000000.0
2009-01-05 06:32:00,2.35601,2.35648,2.35586,2.35648,31000000.0
2009-01-05 06:33:00,2.35657,2.35657,2.35571,2.35571,17000000.0
2009-01-05 06:34:00,2.35583,2.35593,2.35583,2.35591,9000000.0
2009-01-05 06:35:00,2.35569,2.35569,2.35504,2.35504,8000000.0
2009-01-05 06:36:00,2.35472,2.35507,2.35472,2.355,10000000.0
2009-01-05 06:37:00,2.35493,2.35493,2.35452,2.35472,7000000.0
2009-01-05 06:38:00,2.35463,2.35478,2.35408,2.35478,8000000.0
2009-01-05 06:39:00,2.35516,2.35532,2.35509,2.35516,12000000.0
2009-01-05 06:40:00,2.35485,2.35485,2.35439,2.35439,7000000.0
2009-01-05 06:41:00,2.35439,2.35439,2.35414,2.35414,7000000.0
2009-01-05 06:42:00,2.35419,2.35419,2.35399,2.3541,7000000.0
2009-01-05 06:43:00,2.354,2.35417,2.354,2.35417,9000000.0
2009-01-05 06:44:00,2.35409,2.3541,2.35401,2.35401,11000000.0
2009-01-05 06:45:00,2.35362,2.35432,2.35362,2.3543,8000000.0
2009-01-05 06:46:00,2.35407,2.35436,2.35369,2.35425,8000000.0
2009-01-05 06:47:00,2.35396,2.35396,2.35197,2.35373,8000000.0
2009-01-05 06:48:00,2.35361,2.35361,2.3533,2.3533,8000000.0
2009-01-05 06:49:00,2.35295,2.35295,2.35181,2.35181,9000000.0
2009-01-05 06:50:00,2.35121,2.35152,2.35121,2.35152,9000000.0
2009-01-05 06:51:00,2.35152,2.35156,2.35146,2.35156,11000000.0
2009-01-05 06:52:00,2.35158,2.35169,2.35158,2.35165,7000000.0
2009-01-05 06:53:00,2.3518,2.3518,2.3517,2.3517,8000000.0
2009-01-05 06:54:00,2.35177,2.35206,2.35177,2.35187,11000000.0
2009-01-05 06:55:00,2.35214,2.35217,2.35207,2.35216,8000000.0
2009-01-05 06:56:00,2.35226,2.35251,2.35226,2.35251,13000000.0
2009-01-05 06:57:00,2.35246,2.35246,2.35227,2.35237,18000000.0
2009-01-05 06:58:00,2.35245,2.35258,2.35245,2.35256,16000000.0
2009-01-05 06:59:00,2.35281,2.35316,2.35281,2.35316,11000000.0
2009-01-05 07:00:00,2.3531,2.3531,2.35263,2.35263,8000000.0
2009-01-05 07:01:00,2.35322,2.35322,2.35228,2.3525,14000000.0
2009-01-05 07:02:00,2.35266,2.35274,2.35256,2.35274,18000000.0
2009-01-05 07:03:00,2.3528,2.3528,2.3526,2.3526,8000000.0
2009-01-05 07:04:00,2.35242,2.35244,2.35224,2.35224,8000000.0
2009-01-05 07:05:00,2.35229,2.35235,2.35217,2.35226,10000000.0
2009-01-05 07:06:00,2.35243,2.35251,2.35242,2.35251,8000000.0
2009-01-05 07:07:00,2.35245,2.35261,2.35223,2.35223,15000000.0
2009-01-05 07:08:00,2.35211,2.35213,2.35204,2.35213,18000000.0
2009-01-05 07:09:00,2.35224,2.35237,2.35224,2.35237,8000000.0
2009-01-05 07:10:00,2.35247,2.35259,2.35244,2.35247,18000000.0
2009-01-05 07:11:00,2.35271,2.35427,2.35271,2.35427,11000000.0
2009-01-05 07:12:00,2.35512,2.35529,2.35403,2.35413,11000000.0
2009-01-05 07:13:00,2.35429,2.35495,2.35429,2.35495,9000000.0
2009-01-05 07:14:00,2.35504,2.35516,2.35501,2.35508,12000000.0
2009-01-05 07:15:00,2.35492,2.35492,2.35475,2.35476,7000000.0
2009-01-05 07:16:00,2.35465,2.35465,2.35445,2.35446,12000000.0
2009-01-05 07:17:00,2.35433,2.35457,2.35433,2.35439,15000000.0
2009-01-05 07:18:00,2.35431,2.35443,2.3543,2.35443,8000000.0
2009-01-05 07:19:00,2.3541,2.3541,2.3536,2.35375,7000000.0
2009-01-05 07:20:00,2.35339,2.35339,2.35316,2.35316,9000000.0
2009-01-05 07:21:00,2.35317,2.35319,2.35299,2.35313,10000000.0
2009-01-05 07:22:00,2.35314,2.35315,2.35299,2.35299,7000000.0
2009-01-05 07:23:00,2.35299,2.3531,2.35298,2.3531,11000000.0
2009-01-05 07:24:00,2.35316,2.35346,2.35316,2.35346,23000000.0
2009-01-05 07:25:00,2.35339,2.35339,2.35274,2.3529,28000000.0
2009-01-05 07:26:00,2.35297,2.35315,2.35291,2.35308,14000000.0
2009-01-05 07:27:00,2.35276,2.35276,2.35138,2.35138,20000000.0
2009-01-05 07:28:00,2.35126,2.35215,2.35071,2.35112,17000000.0
2009-01-05 07:29:00,2.35066,2.3512,2.35066,2.3512,27000000.0
2009-01-05 07:30:00,2.35132,2.35173,2.35132,2.35172,20000000.0
2009-01-05 07:31:00,2.35192,2.35194,2.3513,2.3513,7000000.0
2009-01-05 07:32:00,2.35128,2.35142,2.35123,2.35139,11000000.0
2009-01-05 07:33:00,2.35149,2.3517,2.35149,2.35149,22000000.0
2009-01-05 07:34:00,2.3515,2.35176,2.35149,2.35171,16000000.0
2009-01-05 07:35:00,2.35177,2.35254,2.35177,2.35254,15000000.0
2009-01-05 07:36:00,2.35293,2.35303,2.35271,2.35271,8000000.0
2009-01-05 07:37:00,2.35218,2.35218,2.3519,2.3519,12000000.0
2009-01-05 07:38:00,2.35203,2.35212,2.35201,2.35207,7000000.0
2009-01-05 07:39:00,2.35183,2.35183,2.35116,2.35116,14000000.0
2009-01-05 07:40:00,2.35093,2.35118,2.35093,2.35111,9000000.0
2009-01-05 07:41:00,2.35101,2.35122,2.351,2.35118,24000000.0
2009-01-05 07:42:00,2.35114,2.35178,2.35114,2.35178,17000000.0
2009-01-05 07:43:00,2.35199,2.35227,2.35194,2.35209,22000000.0
2009-01-05 07:44:00,2.35299,2.35299,2.35058,2.35058,10000000.0
2009-01-05 07:45:00,2.35128,2.35128,2.35088,2.35116,15000000.0
2009-01-05 07:46:00,2.35128,2.3514,2.35102,2.35128,17000000.0
2009-01-05 07:47:00,2.35117,2.35117,2.35039,2.35039,15000000.0
2009-01-05 07:48:00,2.35041,2.35041,2.34941,2.34941,10000000.0
2009-01-05 07:49:00,2.34988,2.35046,2.34988,2.35046,20000000.0
2009-01-05 07:50:00,2.3505,2.3505,2.3499,2.3499,17000000.0
2009-01-05 07:51:00,2.3497,2.35022,2.3497,2.35005,15000000.0
2009-01-05 07:52:00,2.35003,2.35042,2.35003,2.35042,29000000.0
2009-01-05 07:53:00,2.35067,2.35095,2.35067,2.35087,13000000.0
2009-01-05 07:54:00,2.35095,2.35132,2.35095,2.35131,23000000.0
2009-01-05 07:55:00,2.35148,2.35175,2.3513,2.35173,27000000.0
2009-01-05 07:56:00,2.35155,2.35155,2.34941,2.34941,18000000.0
2009-01-05 07:57:00,2.34935,2.35068,2.34904,2.35068,20000000.0
2009-01-05 07:58:00,2.35071,2.35071,2.34964,2.34964,13000000.0
2009-01-05 07:59:00,2.34976,2.35012,2.34976,2.35012,23000000.0
2009-01-05 08:00:00,2.3504,2.35083,2.3504,2.35083,31000000.0
2009-01-05 08:01:00,2.3521,2.35254,2.35119,2.35181,13000000.0
2009-01-05 08:02:00,2.35089,2.35089,2.35056,2.35056,12000000.0
2009-01-05 08:03:00,2.35108,2.35115,2.35097,2.35107,20000000.0
2009-01-05 08:04:00,2.35087,2.35099,2.3507,2.35089,30000000.0
2009-01-05 08:05:00,2.35088,2.35104,2.35088,2.35104,9000000.0
2009-01-05 08:06:00,2.35121,2.35217,2.35121,2.35217,21000000.0
2009-01-05 08:07:00,2.35247,2.35269,2.35234,2.35254,15000000.0
2009-01-05 08:08:00,2.35195,2.35195,2.35176,2.3519,25000000.0
2009-01-05 08:09:00,2.35177,2.35178,2.35169,2.35178,23000000.0
2009-01-05 08:10:00,2.35185,2.35203,2.35185,2.35199,27000000.0
2009-01-05 08:11:00,2.35206,2.35206,2.35135,2.35136,18000000.0
2009-01-05 08:12:00,2.35125,2.35153,2.35118,2.35153,22000000.0
2009-01-05 08:13:00,2.35159,2.35159,2.35106,2.35106,18000000.0
2009-01-05 08:14:00,2.35113,2.35129,2.351,2.35126,33000000.0
2009-01-05 08:15:00,2.35163,2.35217,2.35163,2.35217,21000000.0
2009-01-05 08:16:00,2.35331,2.35503,2.35331,2.35431,21000000.0
2009-01-05 08:17:00,2.3549,2.3549,2.35438,2.35438,19000000.0
2009-01-05 08:18:00,2.35463,2.35488,2.35355,2.35386,17000000.0
2009-01-05 08:19:00,2.3536,2.3536,2.35284,2.35284,16000000.0
2009-01-05 08:20:00,2.35296,2.35314,2.35294,2.35294,13000000.0
2009-01-05 08:21:00,2.35264,2.35264,2.35237,2.35243,18000000.0
2009-01-05 08:22:00,2.3523,2.35297,2.35216,2.35296,26000000.0
2009-01-05 08:23:00,2.35336,2.35338,2.35254,2.35254,16000000.0
2009-01-05 08:24:00,2.35256,2.35304,2.35256,2.35304,28000000.0
2009-01-05 08:25:00,2.35288,2.35374,2.3527,2.3527,49000000.0
2009-01-05 08:26:00,2.35258,2.35258,2.35246,2.35255,14000000.0
2009-01-05 08:27:00,2.35181,2.35181,2.35101,2.35101,31000000.0
2009-01-05 08:28:00,2.35111,2.35232,2.35111,2.35231,28000000.0
2009-01-05 08:29:00,2.35259,2.35281,2.35245,2.35268,32000000.0
2009-01-05 08:30:00,2.35216,2.35253,2.35212,2.35252,28000000.0
2009-01-05 08:31:00,2.35263,2.35268,2.3518,2.3518,40000000.0
2009-01-05 08:32:00,2.3516,2.35176,2.35159,2.35159,51000000.0
2009-01-05 08:33:00,2.35144,2.35168,2.35142,2.35142,48000000.0
2009-01-05 08:34:00,2.3514,2.3514,2.35115,2.35115,49000000.0
2009-01-05 08:35:00,2.35108,2.35111,2.34997,2.35111,39000000.0
2009-01-05 08:36:00,2.35135,2.35135,2.34994,2.34994,12000000.0
2009-01-05 08:37:00,2.3498,2.35127,2.3498,2.35127,25000000.0
2009-01-05 08:38:00,2.35134,2.35143,2.35066,2.35066,21000000.0
2009-01-05 08:39:00,2.35025,2.35025,2.34989,2.35,23000000.0
2009-01-05 08:40:00,2.35032,2.35036,2.35012,2.35012,36000000.0
2009-01-05 08:41:00,2.35061,2.35061,2.3502,2.3502,30000000.0
2009-01-05 08:42:00,2.34954,2.34954,2.34943,2.34947,17000000.0
2009-01-05 08:43:00,2.34978,2.35187,2.34978,2.35175,23000000.0
2009-01-05 08:44:00,2.35204,2.35224,2.35188,2.35224,17000000.0
2009-01-05 08:45:00,2.35235,2.35258,2.35203,2.35258,37000000.0
2009-01-05 08:46:00,2.35224,2.35312,2.35224,2.35312,23000000.0
2009-01-05 08:47:00,2.35314,2.35314,2.35283,2.35294,25000000.0
2009-01-05 08:48:00,2.35302,2.35307,2.35281,2.35287,36000000.0
2009-01-05 08:49:00,2.35283,2.35283,2.35264,2.35268,27000000.0
2009-01-05 08:50:00,2.35285,2.35307,2.35271,2.35276,56000000.0
2009-01-05 08:51:00,2.35314,2.35344,2.35299,2.35334,32000000.0
2009-01-05 08:52:00,2.35308,2.35308,2.35287,2.35294,39000000.0
2009-01-05 08:53:00,2.3532,2.35428,2.3532,2.35428,63000000.0
2009-01-05 08:54:00,2.35533,2.35706,2.35533,2.35706,42000000.0
2009-01-05 08:55:00,2.35852,2.35852,2.35762,2.35788,55000000.0
2009-01-05 08:56:00,2.35842,2.35891,2.35824,2.35845,21000000.0
2009-01-05 08:57:00,2.35852,2.35923,2.35852,2.35904,23000000.0
2009-01-05 08:58:00,2.35922,2.35996,2.35904,2.35904,18000000.0
2009-01-05 08:59:00,2.35756,2.35788,2.35678,2.35788,12000000.0
2009-01-05 09:00:00,2.35894,2.35943,2.35856,2.35943,26000000.0
2009-01-05 09:01:00,2.35924,2.35924,2.35861,2.35861,19000000.0
2009-01-05 09:02:00,2.35839,2.35839,2.35753,2.35755,15000000.0
2009-01-05 09:03:00,2.35807,2.36075,2.35807,2.36074,16000000.0
2009-01-05 09:04:00,2.36063,2.36137,2.36057,2.36126,22000000.0
2009-01-05 09:05:00,2.36179,2.36209,2.36166,2.36166,11000000.0
2009-01-05 09:06:00,2.36051,2.36051,2.36005,2.36024,31000000.0
2009-01-05 09:07:00,2.3603,2.36103,2.3603,2.36086,33000000.0
2009-01-05 09:08:00,2.36058,2.36164,2.36058,2.36164,17000000.0
2009-01-05 09:09:00,2.36141,2.36241,2.36141,2.36241,37000000.0
2009-01-05 09:10:00,2.36517,2.36517,2.36265,2.36292,31000000.0
2009-01-05 09:11:00,2.36255,2.36296,2.36252,2.36281,26000000.0
2009-01-05 09:12:00,2.36267,2.36361,2.36267,2.36342,41000000.0
2009-01-05 09:13:00,2.36394,2.36425,2.36394,2.36414,61000000.0
2009-01-05 09:14:00,2.36453,2.36544,2.36453,2.36538,57000000.0
2009-01-05 09:15:00,2.36414,2.36414,2.36331,2.36403,33000000.0
2009-01-05 09:16:00,2.36417,2.36498,2.36417,2.36498,39000000.0
2009-01-05 09:17:00,2.36529,2.36572,2.36487,2.36487,40000000.0
2009-01-05 09:18:00,2.3634,2.36386,2.3634,2.36386,68000000.0
2009-01-05 09:19:00,2.36421,2.36421,2.36371,2.36382,52000000.0
2009-01-05 09:20:00,2.36357,2.36398,2.36269,2.36311,37000000.0
2009-01-05 09:21:00,2.36325,2.36361,2.36319,2.36361,61000000.0
2009-01-05 09:22:00,2.36422,2.36444,2.36364,2.36364,63000000.0
2009-01-05 09:23:00,2.36332,2.36345,2.36319,2.3634,65000000.0
2009-01-05 09:24:00,2.36351,2.3639,2.36346,2.3639,47000000.0
2009-01-05 09:25:00,2.3632,2.3632,2.36235,2.36247,32000000.0
2009-01-05 09:26:00,2.36278,2.3686,2.3623,2.3686,29000000.0
2009-01-05 09:27:00,2.37243,2.37243,2.36964,2.36988,55000000.0
2009-01-05 09:28:00,2.36943,2.37069,2.36871,2.37069,46000000.0
2009-01-05 09:29:00,2.37104,2.37191,2.37079,2.37191,32000000.0
2009-01-05 09:30:00,2.37722,2.37959,2.37692,2.37959,24000000.0
2009-01-05 09:31:00,2.38009,2.38217,2.37997,2.37997,18000000.0
2009-01-05 09:32:00,2.37992,2.37992,2.37958,2.37961,35000000.0
2009-01-05 09:33:00,2.37993,2.37993,2.37944,2.37973,43000000.0
2009-01-05 09:34:00,2.38041,2.38065,2.3798,2.38065,31000000.0
2009-01-05 09:35:00,2.37979,2.37979,2.37785,2.37785,47000000.0
2009-01-05 09:36:00,2.37766,2.37808,2.37579,2.37579,34000000.0
2009-01-05 09:37:00,2.37508,2.37508,2.37329,2.37329,49000000.0
2009-01-05 09:38:00,2.37288,2.37305,2.37288,2.37304,37000000.0
2009-01-05 09:39:00,2.37261,2.37359,2.37261,2.37359,61000000.0
2009-01-05 09:40:00,2.37367,2.37367,2.37309,2.37347,46000000.0
2009-01-05 09:41:00,2.37302,2.37302,2.37183,2.37187,33000000.0
2009-01-05 09:42:00,2.37175,2.37205,2.3713,2.37205,60000000.0
2009-01-05 09:43:00,2.37192,2.37192,2.3717,2.3718,66000000.0
2009-01-05 09:44:00,2.37295,2.37566,2.37295,2.37566,21000000.0
2009-01-05 09:45:00,2.37638,2.37927,2.37616,2.37755,22000000.0
2009-01-05 09:46:00,2.3776,2.37833,2.3776,2.37833,30000000.0
2009-01-05 09:47:00,2.38025,2.38206,2.38025,2.38132,24000000.0
2009-01-05 09:48:00,2.38171,2.38172,2.38166,2.38172,34000000.0
2009-01-05 09:49:00,2.38171,2.38176,2.38149,2.38155,26000000.0
2009-01-05 09:50:00,2.38207,2.38284,2.38207,2.38247,34000000.0
2009-01-05 09:51:00,2.38245,2.38245,2.38164,2.38182,56000000.0
2009-01-05 09:52:00,2.38202,2.38251,2.38202,2.38251,38000000.0
2009-01-05 09:53:00,2.38274,2.38317,2.38274,2.38293,32000000.0
2009-01-05 09:54:00,2.38261,2.38261,2.38231,2.38251,36000000.0
2009-01-05 09:55:00,2.38228,2.38228,2.38144,2.38144,38000000.0
2009-01-05 09:56:00,2.38206,2.38291,2.38206,2.38215,38000000.0
2009-01-05 09:57:00,2.38198,2.38231,2.38176,2.38176,30000000.0
2009-01-05 09:58:00,2.3818,2.38214,2.3818,2.38214,52000000.0
2009-01-05 09:59:00,2.38294,2.38468,2.38294,2.38432,32000000.0
2009-01-05 10:00:00,2.38409,2.38409,2.38281,2.38281,39000000.0
2009-01-05 10:01:00,2.38244,2.38267,2.38236,2.38248,44000000.0
2009-01-05 10:02:00,2.38228,2.38228,2.3815,2.3815,34000000.0
2009-01-05 10:03:00,2.38069,2.38069,2.37921,2.37921,47000000.0
2009-01-05 10:04:00,2.37943,2.37943,2.3772,2.3772,32000000.0
2009-01-05 10:05:00,2.37813,2.37905,2.37813,2.37905,32000000.0
2009-01-05 10:06:00,2.37873,2.37873,2.37761,2.37806,42000000.0
2009-01-05 10:07:00,2.37717,2.37717,2.37656,2.37689,51000000.0
2009-01-05 10:08:00,2.37725,2.37736,2.37497,2.37613,54000000.0
2009-01-05 10:09:00,2.37619,2.3763,2.3743,2.3743,53000000.0
2009-01-05 10:10:00,2.37247,2.37263,2.37096,2.37096,72000000.0
2009-01-05 10:11:00,2.37143,2.37206,2.37133,2.37206,61000000.0
2009-01-05 10:12:00,2.3722,2.37229,2.37057,2.37114,65000000.0
2009-01-05 10:13:00,2.37077,2.37077,2.36945,2.36999,56000000.0
2009-01-05 10:14:00,2.36977,2.36977,2.36886,2.36899,49000000.0
2009-01-05 10:15:00,2.36909,2.3695,2.36885,2.3695,46000000.0
2009-01-05 10:16:00,2.36874,2.36874,2.3664,2.36668,33000000.0
2009-01-05 10:17:00,2.3664,2.3668,2.36622,2.36665,37000000.0
2009-01-05 10:18:00,2.36518,2.36518,2.3628,2.3628,50000000.0
2009-01-05 10:19:00,2.36247,2.36281,2.3613,2.36281,59000000.0
2009-01-05 10:20:00,2.3624,2.3624,2.35955,2.35955,41000000.0
2009-01-05 10:21:00,2.36089,2.36125,2.35469,2.35494,44000000.0
2009-01-05 10:22:00,2.35612,2.35662,2.35543,2.35543,47000000.0
2009-01-05 10:23:00,2.35661,2.35724,2.35661,2.35724,58000000.0
2009-01-05 10:24:00,2.35713,2.35713,2.35342,2.35342,43000000.0
2009-01-05 10:25:00,2.35335,2.35344,2.35176,2.35176,60000000.0
2009-01-05 10:26:00,2.34999,2.35088,2.34999,2.35,64000000.0
2009-01-05 10:27:00,2.34888,2.34953,2.34789,2.34789,54000000.0
2009-01-05 10:28:00,2.34823,2.34935,2.34792,2.34905,62000000.0
2009-01-05 10:29:00,2.34922,2.34922,2.34714,2.34714,61000000.0
2009-01-05 10:30:00,2.34709,2.34709,2.34406,2.34406,36000000.0
2009-01-05 10:31:00,2.34586,2.34748,2.3454,2.34562,39000000.0
2009-01-05 10:32:00,2.34487,2.34705,2.34487,2.34705,44000000.0
2009-01-05 10:33:00,2.34738,2.34766,2.34674,2.34738,18000000.0
2009-01-05 10:34:00,2.34653,2.34653,2.34497,2.34567,20000000.0
2009-01-05 10:35:00,2.34586,2.34687,2.34586,2.34654,23000000.0
2009-01-05 10:36:00,2.347,2.347,2.34487,2.34487,32000000.0
2009-01-05 10:37:00,2.34419,2.34419,2.34144,2.34144,30000000.0
2009-01-05 10:38:00,2.34014,2.34261,2.33977,2.34261,26000000.0
2009-01-05 10:39:00,2.34246,2.34353,2.34246,2.34332,29000000.0
2009-01-05 10:40:00,2.34282,2.3436,2.34101,2.34101,19000000.0
2009-01-05 10:41:00,2.34158,2.34158,2.34029,2.34031,29000000.0
2009-01-05 10:42:00,2.34006,2.3402,2.33967,2.33967,38000000.0
2009-01-05 10:43:00,2.33866,2.33872,2.3385,2.33872,27000000.0
2009-01-05 10:44:00,2.33972,2.34253,2.33972,2.34253,26000000.0
2009-01-05 10:45:00,2.34278,2.34278,2.34207,2.34217,27000000.0
2009-01-05 10:46:00,2.34171,2.34253,2.3409,2.3409,35000000.0
2009-01-05 10:47:00,2.34018,2.34108,2.3396,2.3396,23000000.0
2009-01-05 10:48:00,2.33897,2.3395,2.33834,2.33851,44000000.0
2009-01-05 10:49:00,2.33758,2.33758,2.33542,2.33577,36000000.0
2009-01-05 10:50:00,2.33654,2.33744,2.33654,2.33744,47000000.0
2009-01-05 10:51:00,2.33712,2.33757,2.33692,2.33757,45000000.0
2009-01-05 10:52:00,2.33744,2.33766,2.33742,2.33765,33000000.0
2009-01-05 10:53:00,2.33783,2.33869,2.33773,2.33869,46000000.0
2009-01-05 10:54:00,2.33884,2.33884,2.33843,2.33843,35000000.0
2009-01-05 10:55:00,2.33831,2.33831,2.33727,2.3375,37000000.0
2009-01-05 10:56:00,2.33734,2.33759,2.33689,2.33689,33000000.0
2009-01-05 10:57:00,2.33662,2.33662,2.33453,2.33453,33000000.0
2009-01-05 10:58:00,2.33425,2.33455,2.33425,2.33449,26000000.0
2009-01-05 10:59:00,2.33504,2.33519,2.33488,2.33511,47000000.0
2009-01-05 11:00:00,2.33444,2.33464,2.33424,2.33457,39000000.0
2009-01-05 11:01:00,2.33468,2.33534,2.33468,2.33526,45000000.0
2009-01-05 11:02:00,2.33456,2.33587,2.33456,2.3354,17000000.0
2009-01-05 11:03:00,2.33501,2.33628,2.33499,2.33628,37000000.0
2009-01-05 11:04:00,2.33618,2.33618,2.33475,2.33475,40000000.0
2009-01-05 11:05:00,2.33534,2.33546,2.33533,2.33533,18000000.0
2009-01-05 11:06:00,2.33525,2.33637,2.33525,2.33632,19000000.0
2009-01-05 11:07:00,2.33655,2.33756,2.33655,2.33756,30000000.0
2009-01-05 11:08:00,2.33871,2.33967,2.33862,2.33951,30000000.0
2009-01-05 11:09:00,2.33877,2.34053,2.33877,2.33939,45000000.0
2009-01-05 11:10:00,2.33847,2.33965,2.33831,2.33965,35000000.0
2009-01-05 11:11:00,2.33918,2.33918,2.33664,2.33753,46000000.0
2009-01-05 11:12:00,2.33792,2.33878,2.33792,2.33878,55000000.0
2009-01-05 11:13:00,2.3396,2.33989,2.33892,2.33989,59000000.0
2009-01-05 11:14:00,2.34023,2.34051,2.3402,2.34027,41000000.0
2009-01-05 11:15:00,2.34117,2.34197,2.34117,2.34197,34000000.0
2009-01-05 11:16:00,2.34177,2.34177,2.34105,2.34105,20000000.0
2009-01-05 11:17:00,2.34117,2.34127,2.34085,2.34085,57000000.0
2009-01-05 11:18:00,2.34022,2.34022,2.33757,2.33757,44000000.0
2009-01-05 11:19:00,2.33698,2.33698,2.33551,2.33551,63000000.0
2009-01-05 11:20:00,2.33534,2.33603,2.33534,2.33565,43000000.0
2009-01-05 11:21:00,2.33583,2.33668,2.33583,2.33633,34000000.0
2009-01-05 11:22:00,2.33671,2.33705,2.33604,2.33705,56000000.0
2009-01-05 11:23:00,2.33716,2.33716,2.33653,2.33653,43000000.0
2009-01-05 11:24:00,2.33627,2.33658,2.33584,2.33658,53000000.0
2009-01-05 11:25:00,2.33666,2.33685,2.33654,2.33685,29000000.0
2009-01-05 11:26:00,2.33664,2.33717,2.33593,2.33717,41000000.0
2009-01-05 11:27:00,2.33776,2.33791,2.33718,2.33791,34000000.0
2009-01-05 11:28:00,2.33848,2.33862,2.33811,2.3383,36000000.0
2009-01-05 11:29:00,2.33848,2.33848,2.33815,2.33831,43000000.0
2009-01-05 11:30:00,2.33794,2.33794,2.33725,2.33725,24000000.0
2009-01-05 11:31:00,2.33699,2.33744,2.33673,2.33744,34000000.0
2009-01-05 11:32:00,2.33715,2.33715,2.33601,2.33601,46000000.0
2009-01-05 11:33:00,2.33535,2.33562,2.3352,2.33529,41000000.0
2009-01-05 11:34:00,2.33529,2.33529,2.33345,2.3335,28000000.0
2009-01-05 11:35:00,2.33367,2.33487,2.33367,2.33487,44000000.0
2009-01-05 11:36:00,2.33469,2.3348,2.33442,2.33461,48000000.0
2009-01-05 11:37:00,2.33541,2.33552,2.33526,2.33552,50000000.0
2009-01-05 11:38:00,2.33468,2.33609,2.33442,2.33442,37000000.0
2009-01-05 11:39:00,2.33517,2.33539,2.33495,2.33516,52000000.0
2009-01-05 11:40:00,2.33521,2.33646,2.33521,2.33646,27000000.0
2009-01-05 11:41:00,2.33639,2.33666,2.33639,2.33663,49000000.0
2009-01-05 11:42:00,2.33651,2.33651,2.33605,2.33625,22000000.0
2009-01-05 11:43:00,2.33692,2.33954,2.33682,2.33953,45000000.0
2009-01-05 11:44:00,2.33901,2.33937,2.33829,2.33829,42000000.0
2009-01-05 11:45:00,2.33744,2.33744,2.33646,2.33681,41000000.0
2009-01-05 11:46:00,2.33659,2.33727,2.33659,2.33727,38000000.0
2009-01-05 11:47:00,2.33705,2.33758,2.33705,2.33758,22000000.0
2009-01-05 11:48:00,2.33761,2.33805,2.33761,2.33805,27000000.0
2009-01-05 11:49:00,2.33814,2.33836,2.33795,2.33828,41000000.0
2009-01-05 11:50:00,2.33832,2.33834,2.33801,2.33801,44000000.0
2009-01-05 11:51:00,2.33807,2.33883,2.33807,2.33883,37000000.0
2009-01-05 11:52:00,2.33926,2.3396,2.33926,2.3396,37000000.0
2009-01-05 11:53:00,2.3392,2.34005,2.3391,2.34005,33000000.0
2009-01-05 11:54:00,2.34074,2.34074,2.33947,2.33971,37000000.0
2009-01-05 11:55:00,2.3396,2.3396,2.33928,2.33943,38000000.0
2009-01-05 11:56:00,2.33933,2.3396,2.33925,2.33925,51000000.0
2009-01-05 11:57:00,2.3398,2.33988,2.33934,2.33966,29000000.0
2009-01-05 11:58:00,2.3397,2.3399,2.33942,2.33975,31000000.0
2009-01-05 11:59:00,2.34168,2.34256,2.34168,2.34256,51000000.0
2009-01-05 12:00:00,2.3435,2.34381,2.34343,2.34343,23000000.0
2009-01-05 12:01:00,2.34275,2.34444,2.3427,2.34444,24000000.0
2009-01-05 12:02:00,2.34374,2.34753,2.34374,2.34678,34000000.0
2009-01-05 12:03:00,2.34582,2.34627,2.34582,2.34592,36000000.0
2009-01-05 12:04:00,2.34588,2.34588,2.34519,2.34519,33000000.0
2009-01-05 12:05:00,2.34536,2.34536,2.34504,2.34514,26000000.0
2009-01-05 12:06:00,2.3453,2.34549,2.3429,2.3429,15000000.0
2009-01-05 12:07:00,2.34284,2.34284,2.34104,2.34104,23000000.0
2009-01-05 12:08:00,2.34031,2.34038,2.33929,2.33931,37000000.0
2009-01-05 12:09:00,2.33914,2.33914,2.33894,2.33902,11000000.0
2009-01-05 12:10:00,2.33814,2.33814,2.3365,2.33678,25000000.0
2009-01-05 12:11:00,2.33696,2.33696,2.3359,2.3359,33000000.0
2009-01-05 12:12:00,2.33542,2.33552,2.33459,2.33552,31000000.0
2009-01-05 12:13:00,2.33558,2.33646,2.33558,2.33646,24000000.0
2009-01-05 12:14:00,2.33661,2.33746,2.33661,2.33733,36000000.0
2009-01-05 12:15:00,2.33726,2.33726,2.33674,2.33712,29000000.0
2009-01-05 12:16:00,2.33686,2.33696,2.33657,2.3367,30000000.0
2009-01-05 12:17:00,2.33658,2.33738,2.3362,2.33738,41000000.0
2009-01-05 12:18:00,2.33711,2.33853,2.33711,2.33853,43000000.0
2009-01-05 12:19:00,2.3387,2.3389,2.33863,2.33863,37000000.0
2009-01-05 12:20:00,2.33878,2.33919,2.33878,2.33908,40000000.0
2009-01-05 12:21:00,2.33906,2.33917,2.33845,2.33874,61000000.0
2009-01-05 12:22:00,2.33816,2.33816,2.33607,2.33607,24000000.0
2009-01-05 12:23:00,2.33607,2.33644,2.33589,2.33644,23000000.0
2009-01-05 12:24:00,2.33695,2.33796,2.33695,2.33796,30000000.0
2009-01-05 12:25:00,2.33806,2.33898,2.33793,2.33889,22000000.0
2009-01-05 12:26:00,2.33961,2.3402,2.33961,2.34014,32000000.0
2009-01-05 12:27:00,2.34033,2.34036,2.33981,2.33981,25000000.0
2009-01-05 12:28:00,2.33903,2.34045,2.33831,2.34045,58000000.0
2009-01-05 12:29:00,2.34063,2.34196,2.33933,2.33933,71000000.0
2009-01-05 12:30:00,2.33895,2.34077,2.33884,2.34037,47000000.0
2009-01-05 12:31:00,2.34016,2.34016,2.33901,2.3396,55000000.0
2009-01-05 12:32:00,2.33961,2.34091,2.33961,2.34091,32000000.0
2009-01-05 12:33:00,2.34142,2.34165,2.3413,2.3413,40000000.0
2009-01-05 12:34:00,2.34161,2.34244,2.34161,2.34244,14000000.0
2009-01-05 12:35:00,2.34221,2.34221,2.34182,2.34182,20000000.0
2009-01-05 12:36:00,2.3418,2.34322,2.3418,2.3425,36000000.0
2009-01-05 12:37:00,2.34219,2.34362,2.34219,2.34362,22000000.0
2009-01-05 12:38:00,2.34423,2.34476,2.34416,2.34476,12000000.0
2009-01-05 12:39:00,2.34487,2.34514,2.34264,2.34278,20000000.0
2009-01-05 12:40:00,2.34197,2.34197,2.33874,2.33874,16000000.0
2009-01-05 12:41:00,2.33885,2.33926,2.33868,2.33922,10000000.0
2009-01-05 12:42:00,2.33987,2.34073,2.33987,2.34,26000000.0
2009-01-05 12:43:00,2.34007,2.34059,2.34007,2.34059,9000000.0
2009-01-05 12:44:00,2.34088,2.34117,2.34085,2.34085,21000000.0
2009-01-05 12:45:00,2.34029,2.34051,2.33985,2.33985,30000000.0
2009-01-05 12:46:00,2.34062,2.34062,2.33943,2.33943,41000000.0
2009-01-05 12:47:00,2.33981,2.34081,2.33981,2.34033,26000000.0
2009-01-05 12:48:00,2.34022,2.34022,2.33967,2.34021,27000000.0
2009-01-05 12:49:00,2.34011,2.34011,2.33901,2.33901,36000000.0
2009-01-05 12:50:00,2.339,2.33916,2.3385,2.33876,34000000.0
2009-01-05 12:51:00,2.33918,2.33936,2.33918,2.33935,25000000.0
2009-01-05 12:52:00,2.33955,2.33962,2.33953,2.33955,26000000.0
2009-01-05 12:53:00,2.33921,2.3396,2.33921,2.33947,16000000.0
2009-01-05 12:54:00,2.33948,2.33969,2.33944,2.33944,28000000.0
2009-01-05 12:55:00,2.33983,2.33983,2.33928,2.33928,29000000.0
2009-01-05 12:56:00,2.33913,2.33913,2.33738,2.33738,30000000.0
2009-01-05 12:57:00,2.3375,2.33833,2.33745,2.33822,26000000.0
2009-01-05 12:58:00,2.33783,2.33783,2.33699,2.33735,14000000.0
2009-01-05 12:59:00,2.33741,2.33894,2.33729,2.33865,32000000.0
2009-01-05 13:00:00,2.33876,2.34014,2.33876,2.33949,20000000.0
2009-01-05 13:01:00,2.34136,2.34283,2.34136,2.34197,31000000.0
2009-01-05 13:02:00,2.34121,2.34486,2.34117,2.34486,12000000.0
2009-01-05 13:03:00,2.34548,2.34615,2.34448,2.34448,21000000.0
2009-01-05 13:04:00,2.34435,2.34468,2.34416,2.34468,7000000.0
2009-01-05 13:05:00,2.346,2.346,2.34529,2.34598,17000000.0
2009-01-05 13:06:00,2.34637,2.34652,2.34545,2.34652,22000000.0
2009-01-05 13:07:00,2.34673,2.34899,2.34673,2.34837,17000000.0
2009-01-05 13:08:00,2.3478,2.34845,2.3478,2.34844,37000000.0
2009-01-05 13:09:00,2.34788,2.34815,2.34758,2.34815,33000000.0
2009-01-05 13:10:00,2.3484,2.34867,2.34801,2.34822,32000000.0
2009-01-05 13:11:00,2.34803,2.35064,2.34777,2.34948,21000000.0
2009-01-05 13:12:00,2.34927,2.3505,2.34927,2.34996,7000000.0
2009-01-05 13:13:00,2.35065,2.35114,2.35065,2.35113,11000000.0
2009-01-05 13:14:00,2.35154,2.35187,2.35138,2.35138,33000000.0
2009-01-05 13:15:00,2.35092,2.3512,2.35092,2.3512,25000000.0
2009-01-05 13:16:00,2.35124,2.35124,2.34904,2.34904,20000000.0
2009-01-05 13:17:00,2.3487,2.3487,2.34753,2.34782,19000000.0
2009-01-05 13:18:00,2.34899,2.34924,2.34892,2.34892,41000000.0
2009-01-05 13:19:00,2.34888,2.34888,2.34853,2.34858,36000000.0
2009-01-05 13:20:00,2.34834,2.34834,2.34795,2.34795,36000000.0
2009-01-05 13:21:00,2.34749,2.34798,2.34749,2.34798,54000000.0
2009-01-05 13:22:00,2.34847,2.34851,2.34751,2.34822,41000000.0
2009-01-05 13:23:00,2.34782,2.3479,2.34712,2.3479,11000000.0
2009-01-05 13:24:00,2.34815,2.34861,2.34815,2.34861,23000000.0
2009-01-05 13:25:00,2.34901,2.34901,2.34831,2.34831,25000000.0
2009-01-05 13:26:00,2.34841,2.3491,2.34841,2.3491,20000000.0
2009-01-05 13:27:00,2.34912,2.34912,2.34756,2.34756,32000000.0
2009-01-05 13:28:00,2.34902,2.34992,2.34883,2.34883,26000000.0
2009-01-05 13:29:00,2.34807,2.34907,2.34807,2.3487,25000000.0
2009-01-05 13:30:00,2.34864,2.34964,2.34864,2.34964,16000000.0
2009-01-05 13:31:00,2.34973,2.34973,2.34903,2.34929,21000000.0
2009-01-05 13:32:00,2.34945,2.34954,2.34931,2.3494,28000000.0
2009-01-05 13:33:00,2.34919,2.3492,2.34885,2.34898,18000000.0
2009-01-05 13:34:00,2.34743,2.34743,2.34482,2.34482,35000000.0
2009-01-05 13:35:00,2.34465,2.34485,2.34406,2.34406,10000000.0
2009-01-05 13:36:00,2.34359,2.34425,2.34359,2.34425,40000000.0
2009-01-05 13:37:00,2.34437,2.34461,2.34437,2.34449,22000000.0
2009-01-05 13:38:00,2.34413,2.34413,2.34368,2.34383,39000000.0
2009-01-05 13:39:00,2.34342,2.34342,2.34327,2.34333,32000000.0
2009-01-05 13:40:00,2.34316,2.3433,2.34314,2.34324,35000000.0
2009-01-05 13:41:00,2.34335,2.34342,2.34332,2.34342,27000000.0
2009-01-05 13:42:00,2.34347,2.3438,2.34347,2.34361,32000000.0
2009-01-05 13:43:00,2.34372,2.34375,2.34343,2.34375,26000000.0
2009-01-05 13:44:00,2.34365,2.34365,2.34225,2.34225,25000000.0
2009-01-05 13:45:00,2.34229,2.3428,2.34207,2.34207,21000000.0
2009-01-05 13:46:00,2.34259,2.34295,2.34256,2.34262,13000000.0
2009-01-05 13:47:00,2.3426,2.34286,2.34259,2.34267,22000000.0
2009-01-05 13:48:00,2.34275,2.34275,2.34215,2.34215,21000000.0
2009-01-05 13:49:00,2.34192,2.34192,2.34167,2.34168,24000000.0
2009-01-05 13:50:00,2.34173,2.34198,2.34173,2.34189,27000000.0
2009-01-05 13:51:00,2.34232,2.34232,2.34188,2.34229,27000000.0
2009-01-05 13:52:00,2.34184,2.34249,2.34184,2.34249,31000000.0
2009-01-05 13:53:00,2.34249,2.34282,2.34211,2.34211,31000000.0
2009-01-05 13:54:00,2.34207,2.34207,2.34023,2.3404,28000000.0
2009-01-05 13:55:00,2.33976,2.33995,2.33811,2.3384,33000000.0
2009-01-05 13:56:00,2.33726,2.33865,2.33687,2.33839,23000000.0
2009-01-05 13:57:00,2.33807,2.33864,2.33749,2.33864,19000000.0
2009-01-05 13:58:00,2.33858,2.33977,2.33858,2.33977,30000000.0
2009-01-05 13:59:00,2.33991,2.34061,2.33991,2.34061,39000000.0
2009-01-05 14:00:00,2.34047,2.34051,2.33995,2.33995,30000000.0
2009-01-05 14:01:00,2.33943,2.33979,2.33909,2.33909,16000000.0
2009-01-05 14:02:00,2.33891,2.33946,2.3384,2.3384,34000000.0
2009-01-05 14:03:00,2.33843,2.33918,2.33839,2.33918,24000000.0
2009-01-05 14:04:00,2.33907,2.33907,2.33838,2.33891,20000000.0
2009-01-05 14:05:00,2.33929,2.33931,2.33924,2.33926,31000000.0
2009-01-05 14:06:00,2.33868,2.33878,2.33845,2.3385,28000000.0
2009-01-05 14:07:00,2.33794,2.33806,2.33772,2.33772,32000000.0
2009-01-05 14:08:00,2.33755,2.33755,2.33737,2.33738,22000000.0
2009-01-05 14:09:00,2.3374,2.33747,2.33721,2.33744,15000000.0
2009-01-05 14:10:00,2.33757,2.33765,2.33757,2.33764,24000000.0
2009-01-05 14:11:00,2.33809,2.33847,2.33809,2.33817,22000000.0
2009-01-05 14:12:00,2.33859,2.33935,2.33844,2.33911,17000000.0
2009-01-05 14:13:00,2.33881,2.33997,2.33881,2.33997,19000000.0
2009-01-05 14:14:00,2.33991,2.33991,2.33905,2.33905,22000000.0
2009-01-05 14:15:00,2.33803,2.33803,2.33527,2.33621,26000000.0
2009-01-05 14:16:00,2.33538,2.33615,2.33538,2.33565,10000000.0
2009-01-05 14:17:00,2.33503,2.33503,2.33428,2.33428,8000000.0
2009-01-05 14:18:00,2.33452,2.33498,2.33437,2.33437,13000000.0
2009-01-05 14:19:00,2.33542,2.33636,2.33542,2.33615,29000000.0
2009-01-05 14:20:00,2.33597,2.3368,2.33548,2.3368,15000000.0
2009-01-05 14:21:00,2.33592,2.33712,2.33501,2.33712,18000000.0
2009-01-05 14:22:00,2.33753,2.33753,2.33611,2.33724,10000000.0
2009-01-05 14:23:00,2.33716,2.33716,2.33546,2.33546,24000000.0
2009-01-05 14:24:00,2.33479,2.33553,2.33475,2.33553,17000000.0
2009-01-05 14:25:00,2.33563,2.33563,2.33439,2.33526,31000000.0
2009-01-05 14:26:00,2.3353,2.3353,2.33331,2.33331,14000000.0
2009-01-05 14:27:00,2.3329,2.3329,2.33228,2.3325,14000000.0
2009-01-05 14:28:00,2.33244,2.33244,2.33157,2.33157,9000000.0
2009-01-05 14:29:00,2.33066,2.33069,2.3292,2.3292,7000000.0
2009-01-05 14:30:00,2.32905,2.32967,2.32905,2.32967,17000000.0
2009-01-05 14:31:00,2.3304,2.33148,2.3304,2.33148,21000000.0
2009-01-05 14:32:00,2.33153,2.33174,2.33153,2.33157,8000000.0
2009-01-05 14:33:00,2.33181,2.33353,2.33145,2.33353,10000000.0
2009-01-05 14:34:00,2.3339,2.3339,2.33346,2.33346,11000000.0
2009-01-05 14:35:00,2.33327,2.33327,2.33287,2.33312,7000000.0
2009-01-05 14:36:00,2.33315,2.33322,2.33295,2.33295,8000000.0
2009-01-05 14:37:00,2.33288,2.33288,2.33208,2.33212,11000000.0
2009-01-05 14:38:00,2.33171,2.33227,2.33155,2.33227,7000000.0
2009-01-05 14:39:00,2.33182,2.33183,2.33137,2.33151,8000000.0
2009-01-05 14:40:00,2.33125,2.33204,2.33108,2.33204,8000000.0
2009-01-05 14:41:00,2.33218,2.33246,2.33177,2.33177,10000000.0
2009-01-05 14:42:00,2.33177,2.33213,2.33177,2.33213,9000000.0
2009-01-05 14:43:00,2.33135,2.33153,2.33112,2.33153,8000000.0
2009-01-05 14:44:00,2.33125,2.33191,2.33123,2.33182,8000000.0
2009-01-05 14:45:00,2.33216,2.33216,2.33159,2.33189,7000000.0
2009-01-05 14:46:00,2.33189,2.33189,2.33138,2.33154,9000000.0
2009-01-05 14:47:00,2.33138,2.33142,2.33077,2.33077,8000000.0
2009-01-05 14:48:00,2.33056,2.33213,2.33056,2.33182,8000000.0
2009-01-05 14:49:00,2.33116,2.33122,2.33078,2.33092,9000000.0
2009-01-05 14:50:00,2.33104,2.33179,2.33089,2.33179,7000000.0
2009-01-05 14:51:00,2.33208,2.33208,2.33169,2.33204,10000000.0
2009-01-05 14:52:00,2.33244,2.33264,2.33209,2.33209,7000000.0
2009-01-05 14:53:00,2.33149,2.33383,2.33149,2.33383,7000000.0
2009-01-05 14:54:00,2.33341,2.33425,2.33331,2.33425,8000000.0
2009-01-05 14:55:00,2.33385,2.33385,2.33293,2.33293,7000000.0
2009-01-05 14:56:00,2.33204,2.33204,2.33129,2.33129,8000000.0
2009-01-05 14:57:00,2.33116,2.33116,2.33088,2.33106,7000000.0
2009-01-05 14:58:00,2.33089,2.33099,2.33057,2.33057,8000000.0
2009-01-05 14:59:00,2.32994,2.33023,2.32984,2.3301,8000000.0
2009-01-05 15:00:00,2.33079,2.3312,2.33061,2.33082,7000000.0
2009-01-05 15:01:00,2.33095,2.33143,2.33006,2.33006,8000000.0
2009-01-05 15:02:00,2.3297,2.33014,2.32953,2.33014,7000000.0
2009-01-05 15:03:00,2.33096,2.33129,2.33087,2.33087,7000000.0
2009-01-05 15:04:00,2.331,2.33146,2.331,2.3313,8000000.0
2009-01-05 15:05:00,2.32963,2.32963,2.32885,2.32885,7000000.0
2009-01-05 15:06:00,2.32931,2.32931,2.32905,2.32924,8000000.0
2009-01-05 15:07:00,2.32909,2.3296,2.32909,2.32954,11000000.0
2009-01-05 15:08:00,2.32896,2.32904,2.32865,2.32865,8000000.0
2009-01-05 15:09:00,2.32836,2.32903,2.32836,2.32903,7000000.0
2009-01-05 15:10:00,2.3292,2.32945,2.3292,2.32945,7000000.0
2009-01-05 15:11:00,2.32915,2.32924,2.32909,2.32911,11000000.0
2009-01-05 15:12:00,2.32953,2.3299,2.32946,2.3299,10000000.0
2009-01-05 15:13:00,2.32955,2.32955,2.32797,2.32797,9000000.0
2009-01-05 15:14:00,2.32727,2.32809,2.32669,2.32809,10000000.0
2009-01-05 15:15:00,2.32838,2.32838,2.3275,2.3275,8000000.0
2009-01-05 15:16:00,2.32808,2.32967,2.32808,2.32949,9000000.0
2009-01-05 15:17:00,2.32958,2.32958,2.32909,2.32921,9000000.0
2009-01-05 15:18:00,2.32889,2.32889,2.328,2.328,8000000.0
2009-01-05 15:19:00,2.32752,2.32763,2.327,2.32708,7000000.0
2009-01-05 15:20:00,2.32737,2.32809,2.32736,2.32801,9000000.0
2009-01-05 15:21:00,2.32875,2.32939,2.32837,2.32912,8000000.0
2009-01-05 15:22:00,2.32971,2.32979,2.32966,2.32966,9000000.0
2009-01-05 15:23:00,2.33002,2.33012,2.33001,2.33005,8000000.0
2009-01-05 15:24:00,2.33002,2.33215,2.33002,2.33215,8000000.0
2009-01-05 15:25:00,2.33249,2.33259,2.33125,2.33125,7000000.0
2009-01-05 15:26:00,2.33059,2.33066,2.33014,2.33014,7000000.0
2009-01-05 15:27:00,2.32954,2.33016,2.32954,2.32956,7000000.0
2009-01-05 15:28:00,2.32982,2.33046,2.32982,2.33046,11000000.0
2009-01-05 15:29:00,2.32962,2.33008,2.32948,2.33008,7000000.0
2009-01-05 15:30:00,2.3306,2.33113,2.3306,2.33113,9000000.0
2009-01-05 15:31:00,2.33073,2.33073,2.33041,2.33043,9000000.0
2009-01-05 15:32:00,2.33029,2.33048,2.33028,2.33048,10000000.0
2009-01-05 15:33:00,2.33023,2.33023,2.32992,2.32992,8000000.0
2009-01-05 15:34:00,2.32989,2.33001,2.32977,2.33001,9000000.0
2009-01-05 15:35:00,2.32951,2.32951,2.32825,2.32825,7000000.0
2009-01-05 15:36:00,2.32829,2.32841,2.32816,2.32816,7000000.0
2009-01-05 15:37:00,2.32817,2.32885,2.32817,2.32885,8000000.0
2009-01-05 15:38:00,2.32696,2.32918,2.32696,2.32884,7000000.0
2009-01-05 15:39:00,2.32915,2.32962,2.32903,2.32933,10000000.0
2009-01-05 15:40:00,2.3299,2.33263,2.3299,2.33263,9000000.0
2009-01-05 15:41:00,2.33359,2.33359,2.33305,2.3331,11000000.0
2009-01-05 15:42:00,2.33338,2.33376,2.33284,2.33284,8000000.0
2009-01-05 15:43:00,2.33266,2.33275,2.33183,2.33189,8000000.0
2009-01-05 15:44:00,2.33097,2.33097,2.33061,2.33091,8000000.0
2009-01-05 15:45:00,2.331,2.33103,2.3309,2.33098,8000000.0
2009-01-05 15:46:00,2.33164,2.33241,2.33164,2.33241,10000000.0
2009-01-05 15:47:00,2.33287,2.33287,2.33216,2.33216,7000000.0
2009-01-05 15:48:00,2.33199,2.33249,2.33128,2.33249,7000000.0
2009-01-05 15:49:00,2.33309,2.33335,2.33293,2.33335,8000000.0
2009-01-05 15:50:00,2.33332,2.33351,2.33319,2.33319,8000000.0
2009-01-05 15:51:00,2.33328,2.33343,2.33267,2.33267,9000000.0
2009-01-05 15:52:00,2.3329,2.33349,2.3329,2.33324,7000000.0
2009-01-05 15:53:00,2.33288,2.33312,2.33275,2.33277,7000000.0
2009-01-05 15:54:00,2.33253,2.33253,2.33215,2.33215,11000000.0
2009-01-05 15:55:00,2.33141,2.3317,2.33101,2.33101,9000000.0
2009-01-05 15:56:00,2.33032,2.33041,2.3301,2.3301,7000000.0
2009-01-05 15:57:00,2.32889,2.32889,2.3279,2.32842,10000000.0
2009-01-05 15:58:00,2.32794,2.32794,2.32663,2.32663,10000000.0
2009-01-05 15:59:00,2.32721,2.32745,2.32721,2.32741,7000000.0
2009-01-05 16:00:00,2.32791,2.3285,2.32766,2.3285,7000000.0
2009-01-05 16:01:00,2.32882,2.32882,2.32768,2.32768,9000000.0
2009-01-05 16:02:00,2.32723,2.32868,2.32723,2.32868,8000000.0
2009-01-05 16:03:00,2.32795,2.32795,2.32718,2.32766,11000000.0
2009-01-05 16:04:00,2.32792,2.32807,2.32792,2.32805,8000000.0
2009-01-05 16:05:00,2.32809,2.3283,2.32795,2.32795,9000000.0
2009-01-05 16:06:00,2.32686,2.32707,2.32676,2.32707,10000000.0
2009-01-05 16:07:00,2.32657,2.3266,2.32553,2.32553,10000000.0
2009-01-05 16:08:00,2.3231,2.3231,2.31926,2.31926,8000000.0
2009-01-05 16:09:00,2.31799,2.31862,2.31799,2.31862,7000000.0
2009-01-05 16:10:00,2.31846,2.31859,2.3177,2.31778,7000000.0
2009-01-05 16:11:00,2.31831,2.31831,2.31741,2.31817,10000000.0
2009-01-05 16:12:00,2.3193,2.31955,2.31905,2.31955,9000000.0
2009-01-05 16:13:00,2.31841,2.31841,2.31746,2.31786,7000000.0
2009-01-05 16:14:00,2.31878,2.31878,2.31791,2.31791,11000000.0
2009-01-05 16:15:00,2.3163,2.3163,2.31515,2.31515,7000000.0
2009-01-05 16:16:00,2.31511,2.31511,2.31405,2.31405,7000000.0
2009-01-05 16:17:00,2.31297,2.31297,2.31105,2.31105,11000000.0
2009-01-05 16:18:00,2.30945,2.30957,2.30872,2.30872,11000000.0
2009-01-05 16:19:00,2.30907,2.30932,2.30882,2.30932,11000000.0
2009-01-05 16:20:00,2.30939,2.30995,2.30833,2.30995,9000000.0
2009-01-05 16:21:00,2.31048,2.31048,2.30775,2.30775,9000000.0
2009-01-05 16:22:00,2.30734,2.30763,2.30719,2.30763,8000000.0
2009-01-05 16:23:00,2.30847,2.30871,2.30785,2.30853,8000000.0
2009-01-05 16:24:00,2.30885,2.30885,2.30785,2.30785,10000000.0
2009-01-05 16:25:00,2.30743,2.30804,2.30733,2.30804,7000000.0
2009-01-05 16:26:00,2.30816,2.30816,2.30677,2.30677,7000000.0
2009-01-05 16:27:00,2.30508,2.30508,2.30341,2.30346,11000000.0
2009-01-05 16:28:00,2.30409,2.30462,2.30381,2.30381,11000000.0
2009-01-05 16:29:00,2.30311,2.30398,2.30291,2.30398,7000000.0
2009-01-05 16:30:00,2.30428,2.3044,2.30418,2.30427,8000000.0
2009-01-05 16:31:00,2.30472,2.30596,2.30472,2.30596,7000000.0
2009-01-05 16:32:00,2.30594,2.30635,2.30561,2.30635,8000000.0
2009-01-05 16:33:00,2.30667,2.30961,2.30667,2.30961,11000000.0
2009-01-05 16:34:00,2.30961,2.31038,2.30899,2.31038,8000000.0
2009-01-05 16:35:00,2.31019,2.31019,2.30972,2.30975,7000000.0
2009-01-05 16:36:00,2.31073,2.31073,2.31008,2.31008,8000000.0
2009-01-05 16:37:00,2.3098,2.3098,2.30892,2.30892,8000000.0
2009-01-05 16:38:00,2.30911,2.30911,2.30875,2.30879,7000000.0
2009-01-05 16:39:00,2.30859,2.30978,2.30859,2.30978,8000000.0
2009-01-05 16:40:00,2.31018,2.31106,2.31018,2.31085,11000000.0
2009-01-05 16:41:00,2.31208,2.31213,2.31083,2.31121,10000000.0
2009-01-05 16:42:00,2.31128,2.31188,2.31117,2.31188,7000000.0
2009-01-05 16:43:00,2.31178,2.31178,2.31115,2.31131,7000000.0
2009-01-05 16:44:00,2.3112,2.31143,2.31113,2.31136,7000000.0
2009-01-05 16:45:00,2.31074,2.3112,2.31065,2.3112,11000000.0
2009-01-05 16:46:00,2.31107,2.31172,2.31107,2.31172,11000000.0
2009-01-05 16:47:00,2.312,2.31221,2.312,2.31215,7000000.0
2009-01-05 16:48:00,2.31118,2.31139,2.31098,2.31139,10000000.0
2009-01-05 16:49:00,2.31178,2.3125,2.31178,2.3125,8000000.0
2009-01-05 16:50:00,2.31315,2.31315,2.31246,2.31246,8000000.0
2009-01-05 16:51:00,2.31243,2.31247,2.31224,2.31225,9000000.0
2009-01-05 16:52:00,2.31174,2.31178,2.31155,2.31178,7000000.0
2009-01-05 16:53:00,2.31088,2.31088,2.31045,2.31061,8000000.0
2009-01-05 16:54:00,2.31095,2.31148,2.31095,2.31144,7000000.0
2009-01-05 16:55:00,2.31207,2.31328,2.31207,2.31292,11000000.0
2009-01-05 16:56:00,2.31275,2.31275,2.31027,2.31027,11000000.0
2009-01-05 16:57:00,2.3102,2.3102,2.30972,2.30976,7000000.0
2009-01-05 16:58:00,2.31041,2.31217,2.31041,2.3114,8000000.0
2009-01-05 16:59:00,2.30938,2.31128,2.30938,2.31128,7000000.0
2009-01-05 17:00:00,2.3113,2.31223,2.31091,2.31222,11000000.0
2009-01-05 17:01:00,2.31239,2.31242,2.31218,2.31223,7000000.0
2009-01-05 17:02:00,2.31239,2.313,2.31239,2.31275,8000000.0
2009-01-05 17:03:00,2.31222,2.31222,2.30991,2.31212,7000000.0
2009-01-05 17:04:00,2.31253,2.31253,2.31201,2.31201,7000000.0
2009-01-05 17:05:00,2.31213,2.31239,2.31213,2.31225,10000000.0
2009-01-05 17:06:00,2.3121,2.3121,2.31088,2.31088,9000000.0
2009-01-05 17:07:00,2.31095,2.31107,2.31079,2.31107,8000000.0
2009-01-05 17:08:00,2.3105,2.3105,2.30916,2.31029,9000000.0
2009-01-05 17:09:00,2.31015,2.31015,2.3093,2.3099,8000000.0
2009-01-05 17:10:00,2.30983,2.31088,2.30948,2.31088,9000000.0
2009-01-05 17:11:00,2.31116,2.31116,2.31051,2.31062,8000000.0
2009-01-05 17:12:00,2.31098,2.31104,2.30902,2.30902,7000000.0
2009-01-05 17:13:00,2.30932,2.30932,2.3084,2.3084,8000000.0
2009-01-05 17:14:00,2.30869,2.30905,2.30869,2.30905,8000000.0
2009-01-05 17:15:00,2.30935,2.31007,2.30932,2.30948,7000000.0
2009-01-05 17:16:00,2.3087,2.3087,2.30832,2.30859,10000000.0
2009-01-05 17:17:00,2.30869,2.30883,2.30853,2.30883,7000000.0
2009-01-05 17:18:00,2.30824,2.30824,2.30582,2.30582,9000000.0
2009-01-05 17:19:00,2.30519,2.3053,2.30518,2.30518,7000000.0
2009-01-05 17:20:00,2.3041,2.3041,2.30339,2.30339,8000000.0
2009-01-05 17:21:00,2.30333,2.30376,2.3033,2.30375,10000000.0
2009-01-05 17:22:00,2.30296,2.30309,2.30202,2.30203,8000000.0
2009-01-05 17:23:00,2.30209,2.30292,2.30209,2.30267,8000000.0
2009-01-05 17:24:00,2.30297,2.30339,2.30297,2.30339,7000000.0
2009-01-05 17:25:00,2.30313,2.30509,2.30313,2.30509,7000000.0
2009-01-05 17:26:00,2.30582,2.30715,2.30582,2.30715,7000000.0
2009-01-05 17:27:00,2.30721,2.30743,2.30701,2.30701,9000000.0
2009-01-05 17:28:00,2.30729,2.3078,2.30729,2.30758,7000000.0
2009-01-05 17:29:00,2.30704,2.30737,2.30704,2.30718,8000000.0
2009-01-05 17:30:00,2.30713,2.30716,2.30606,2.30716,8000000.0
2009-01-05 17:31:00,2.308,2.30952,2.308,2.30952,9000000.0
2009-01-05 17:32:00,2.3101,2.31127,2.3101,2.31127,8000000.0
2009-01-05 17:33:00,2.3123,2.31303,2.3123,2.31241,11000000.0
2009-01-05 17:34:00,2.31098,2.31098,2.30867,2.3087,9000000.0
2009-01-05 17:35:00,2.30845,2.30845,2.308,2.30827,7000000.0
2009-01-05 17:36:00,2.30827,2.30853,2.30818,2.30853,7000000.0
2009-01-05 17:37:00,2.30877,2.30884,2.30855,2.30855,7000000.0
2009-01-05 17:38:00,2.30822,2.30822,2.30707,2.30707,8000000.0
2009-01-05 17:39:00,2.30643,2.30654,2.30569,2.30569,7000000.0
2009-01-05 17:40:00,2.30553,2.30744,2.30544,2.30744,9000000.0
2009-01-05 17:41:00,2.30741,2.30741,2.30667,2.30702,8000000.0
2009-01-05 17:42:00,2.30674,2.30674,2.30634,2.3067,11000000.0
2009-01-05 17:43:00,2.30688,2.30698,2.30672,2.30672,7000000.0
2009-01-05 17:44:00,2.30666,2.30703,2.3063,2.3063,10000000.0
2009-01-05 17:45:00,2.30598,2.30598,2.30386,2.30386,7000000.0
2009-01-05 17:46:00,2.3039,2.3042,2.30362,2.30362,8000000.0
2009-01-05 17:47:00,2.30332,2.30337,2.30299,2.30319,8000000.0
2009-01-05 17:48:00,2.30313,2.30399,2.30313,2.30399,7000000.0
2009-01-05 17:49:00,2.30381,2.30381,2.3036,2.30375,7000000.0
2009-01-05 17:50:00,2.3031,2.3031,2.30272,2.3031,7000000.0
2009-01-05 17:51:00,2.30336,2.30354,2.30331,2.30334,7000000.0
2009-01-05 17:52:00,2.30316,2.30437,2.30312,2.30437,7000000.0
2009-01-05 17:53:00,2.3045,2.3045,2.30398,2.30417,7000000.0
2009-01-05 17:54:00,2.30407,2.30407,2.30381,2.30382,11000000.0
2009-01-05 17:55:00,2.30359,2.30359,2.30318,2.30318,7000000.0
2009-01-05 17:56:00,2.30326,2.30342,2.30326,2.30341,7000000.0
2009-01-05 17:57:00,2.30432,2.30657,2.30432,2.30657,10000000.0
2009-01-05 17:58:00,2.30743,2.30897,2.30733,2.30897,10000000.0
2009-01-05 17:59:00,2.30962,2.30992,2.30793,2.30793,10000000.0
2009-01-05 18:00:00,2.30671,2.30815,2.30648,2.30815,10000000.0
2009-01-05 18:01:00,2.30806,2.30833,2.30778,2.30778,8000000.0
2009-01-05 18:02:00,2.3072,2.3072,2.30672,2.30672,8000000.0
2009-01-05 18:03:00,2.30659,2.30659,2.30509,2.30512,10000000.0
2009-01-05 18:04:00,2.30548,2.30768,2.30548,2.30768,8000000.0
2009-01-05 18:05:00,2.30731,2.30735,2.30723,2.30727,10000000.0
2009-01-05 18:06:00,2.30742,2.30758,2.30587,2.30587,10000000.0
2009-01-05 18:07:00,2.30571,2.30571,2.30531,2.3057,8000000.0
2009-01-05 18:08:00,2.30581,2.30585,2.30566,2.30585,8000000.0
2009-01-05 18:09:00,2.30554,2.30554,2.30369,2.30369,8000000.0
2009-01-05 18:10:00,2.30477,2.3059,2.30461,2.3059,11000000.0
2009-01-05 18:11:00,2.30636,2.3066,2.30624,2.30653,7000000.0
2009-01-05 18:12:00,2.30611,2.30688,2.30536,2.30688,9000000.0
2009-01-05 18:13:00,2.3079,2.3079,2.30562,2.30562,11000000.0
2009-01-05 18:14:00,2.30377,2.30377,2.30348,2.30361,7000000.0
2009-01-05 18:15:00,2.30368,2.30547,2.30368,2.30547,8000000.0
2009-01-05 18:16:00,2.30631,2.30641,2.3059,2.3059,11000000.0
2009-01-05 18:17:00,2.30625,2.30671,2.30581,2.30671,10000000.0
2009-01-05 18:18:00,2.30691,2.30744,2.30691,2.30744,8000000.0
2009-01-05 18:19:00,2.30792,2.30814,2.3079,2.3079,9000000.0
2009-01-05 18:20:00,2.30731,2.30755,2.30719,2.30735,7000000.0
2009-01-05 18:21:00,2.30788,2.30837,2.30623,2.308,11000000.0
2009-01-05 18:22:00,2.30777,2.30785,2.30764,2.30775,11000000.0
2009-01-05 18:23:00,2.30771,2.30778,2.3076,2.30768,8000000.0
2009-01-05 18:24:00,2.30768,2.30768,2.30691,2.30705,10000000.0
2009-01-05 18:25:00,2.30752,2.30815,2.30752,2.30815,7000000.0
2009-01-05 18:26:00,2.30825,2.30891,2.30805,2.30891,8000000.0
2009-01-05 18:27:00,2.30877,2.30897,2.30844,2.30846,7000000.0
2009-01-05 18:28:00,2.30783,2.30824,2.30751,2.30751,7000000.0
2009-01-05 18:29:00,2.30644,2.30718,2.30625,2.30718,7000000.0
2009-01-05 18:30:00,2.30725,2.3078,2.30686,2.3078,8000000.0
2009-01-05 18:31:00,2.30701,2.30701,2.30614,2.30614,9000000.0
2009-01-05 18:32:00,2.30612,2.30781,2.30603,2.30781,11000000.0
2009-01-05 18:33:00,2.30813,2.30813,2.30743,2.30766,11000000.0
2009-01-05 18:34:00,2.30769,2.30772,2.30633,2.30633,7000000.0
2009-01-05 18:35:00,2.3058,2.30612,2.30543,2.3058,8000000.0
2009-01-05 18:36:00,2.30673,2.30695,2.30662,2.30662,7000000.0
2009-01-05 18:37:00,2.30649,2.30709,2.30642,2.30642,8000000.0
2009-01-05 18:38:00,2.30613,2.30662,2.30613,2.30662,8000000.0
2009-01-05 18:39:00,2.30708,2.30729,2.30708,2.30711,7000000.0
2009-01-05 18:40:00,2.30698,2.30728,2.30698,2.30726,7000000.0
2009-01-05 18:41:00,2.30776,2.30819,2.30776,2.30819,8000000.0
2009-01-05 18:42:00,2.30809,2.30809,2.30729,2.30729,11000000.0
2009-01-05 18:43:00,2.30719,2.30737,2.30656,2.30656,8000000.0
2009-01-05 18:44:00,2.30649,2.30664,2.3064,2.30664,7000000.0
2009-01-05 18:45:00,2.30725,2.30755,2.30693,2.30755,11000000.0
2009-01-05 18:46:00,2.30852,2.30966,2.30849,2.30966,9000000.0
2009-01-05 18:47:00,2.30927,2.30927,2.30841,2.30841,8000000.0
2009-01-05 18:48:00,2.30856,2.30856,2.30806,2.30806,9000000.0
2009-01-05 18:49:00,2.30789,2.31094,2.30789,2.31094,7000000.0
2009-01-05 18:50:00,2.31,2.31122,2.30972,2.31068,11000000.0
2009-01-05 18:51:00,2.31163,2.31244,2.31133,2.31244,5000000.0
2009-01-05 18:52:00,2.313,2.31344,2.31292,2.31292,8000000.0
2009-01-05 18:53:00,2.312,2.31429,2.312,2.31352,11000000.0
2009-01-05 18:54:00,2.31357,2.31386,2.31339,2.31339,7000000.0
2009-01-05 18:55:00,2.31337,2.31346,2.31297,2.31297,7000000.0
2009-01-05 18:56:00,2.31168,2.3125,2.31168,2.31207,7000000.0
2009-01-05 18:57:00,2.31196,2.31218,2.31161,2.31161,10000000.0
2009-01-05 18:58:00,2.31141,2.31173,2.3113,2.31173,9000000.0
2009-01-05 18:59:00,2.31129,2.31129,2.31005,2.31007,8000000.0
2009-01-05 19:00:00,2.31003,2.3118,2.31003,2.31173,7000000.0
2009-01-05 19:01:00,2.31198,2.31199,2.31169,2.31199,7000000.0
2009-01-05 19:02:00,2.31264,2.31276,2.31244,2.31271,8000000.0
2009-01-05 19:03:00,2.31272,2.313,2.31272,2.31299,7000000.0
2009-01-05 19:04:00,2.31258,2.31258,2.31206,2.31206,8000000.0
2009-01-05 19:05:00,2.31126,2.31143,2.31076,2.31088,8000000.0
2009-01-05 19:06:00,2.31106,2.31113,2.31051,2.31113,8000000.0
2009-01-05 19:07:00,2.31116,2.31138,2.31085,2.31085,9000000.0
2009-01-05 19:08:00,2.31095,2.31129,2.31087,2.31129,8000000.0
2009-01-05 19:09:00,2.3116,2.3116,2.31096,2.31096,7000000.0
2009-01-05 19:10:00,2.3112,2.31214,2.3112,2.31214,11000000.0
2009-01-05 19:11:00,2.31207,2.31321,2.31207,2.31321,10000000.0
2009-01-05 19:12:00,2.31315,2.31315,2.31254,2.31254,7000000.0
2009-01-05 19:13:00,2.31185,2.31185,2.30952,2.31085,6000000.0
2009-01-05 19:14:00,2.31159,2.31221,2.31157,2.31157,8000000.0
2009-01-05 19:15:00,2.31121,2.31121,2.31036,2.31036,10000000.0
2009-01-05 19:16:00,2.3109,2.31133,2.31069,2.31069,8000000.0
2009-01-05 19:17:00,2.31052,2.31052,2.30993,2.30993,10000000.0
2009-01-05 19:18:00,2.31048,2.31055,2.31031,2.31049,11000000.0
2009-01-05 19:19:00,2.31031,2.31031,2.30969,2.30972,8000000.0
2009-01-05 19:20:00,2.31014,2.31045,2.31014,2.31044,11000000.0
2009-01-05 19:21:00,2.31056,2.31079,2.31056,2.31065,10000000.0
2009-01-05 19:22:00,2.31003,2.31003,2.30901,2.30902,9000000.0
2009-01-05 19:23:00,2.30854,2.30854,2.30662,2.3067,8000000.0
2009-01-05 19:24:00,2.30641,2.30641,2.30583,2.30617,9000000.0
2009-01-05 19:25:00,2.30604,2.30604,2.30547,2.30547,9000000.0
2009-01-05 19:26:00,2.30544,2.30565,2.30544,2.30565,7000000.0
2009-01-05 19:27:00,2.30539,2.30539,2.30497,2.30518,8000000.0
2009-01-05 19:28:00,2.30435,2.30435,2.30278,2.30305,10000000.0
2009-01-05 19:29:00,2.30376,2.30464,2.30376,2.30464,7000000.0
2009-01-05 19:30:00,2.30453,2.30475,2.30442,2.30475,10000000.0
2009-01-05 19:31:00,2.30525,2.30525,2.30464,2.30464,7000000.0
2009-01-05 19:32:00,2.30476,2.30493,2.3047,2.30493,10000000.0
2009-01-05 19:33:00,2.30486,2.30518,2.30407,2.3042,7000000.0
2009-01-05 19:34:00,2.30452,2.30456,2.30438,2.30456,8000000.0
2009-01-05 19:35:00,2.30364,2.30381,2.30296,2.30296,7000000.0
2009-01-05 19:36:00,2.30212,2.30269,2.3021,2.30269,7000000.0
2009-01-05 19:37:00,2.30281,2.30378,2.30281,2.30378,8000000.0
2009-01-05 19:38:00,2.30352,2.30384,2.30311,2.30311,8000000.0
2009-01-05 19:39:00,2.30267,2.30267,2.30225,2.30225,8000000.0
2009-01-05 19:40:00,2.30224,2.30224,2.3018,2.30209,7000000.0
2009-01-05 19:41:00,2.30222,2.30264,2.30222,2.30252,9000000.0
2009-01-05 19:42:00,2.30239,2.30272,2.30239,2.30268,7000000.0
2009-01-05 19:43:00,2.30258,2.30258,2.30191,2.30221,11000000.0
2009-01-05 19:44:00,2.30259,2.30259,2.30207,2.30217,8000000.0
2009-01-05 19:45:00,2.30264,2.30275,2.30255,2.30255,9000000.0
2009-01-05 19:46:00,2.30257,2.30264,2.30246,2.30246,7000000.0
2009-01-05 19:47:00,2.30241,2.30261,2.30232,2.30261,9000000.0
2009-01-05 19:48:00,2.3027,2.30283,2.30266,2.30275,8000000.0
2009-01-05 19:49:00,2.30254,2.30254,2.30226,2.30233,7000000.0
2009-01-05 19:50:00,2.30292,2.30458,2.30292,2.30458,7000000.0
2009-01-05 19:51:00,2.3037,2.30384,2.30336,2.30337,7000000.0
2009-01-05 19:52:00,2.30342,2.30363,2.30342,2.30363,7000000.0
2009-01-05 19:53:00,2.30347,2.3048,2.30347,2.3048,7000000.0
2009-01-05 19:54:00,2.30421,2.30422,2.30408,2.30422,8000000.0
2009-01-05 19:55:00,2.30405,2.30419,2.30373,2.30373,8000000.0
2009-01-05 19:56:00,2.30418,2.30418,2.30383,2.30397,8000000.0
2009-01-05 19:57:00,2.30423,2.3044,2.30423,2.30429,7000000.0
2009-01-05 19:58:00,2.30437,2.30494,2.30437,2.30494,10000000.0
2009-01-05 19:59:00,2.30519,2.30549,2.30519,2.30544,8000000.0
2009-01-05 20:00:00,2.30611,2.30661,2.30608,2.30608,7000000.0
2009-01-05 20:01:00,2.30634,2.30668,2.30626,2.30668,7000000.0
2009-01-05 20:02:00,2.30666,2.30675,2.3062,2.3062,7000000.0
2009-01-05 20:03:00,2.30594,2.30601,2.30578,2.30578,9000000.0
2009-01-05 20:04:00,2.30567,2.30595,2.30566,2.30595,9000000.0
2009-01-05 20:05:00,2.30617,2.30669,2.30617,2.30666,9000000.0
2009-01-05 20:06:00,2.30715,2.30762,2.30704,2.30704,11000000.0
2009-01-05 20:07:00,2.30693,2.30721,2.30642,2.30642,10000000.0
2009-01-05 20:08:00,2.30634,2.30634,2.30571,2.30571,8000000.0
2009-01-05 20:09:00,2.30525,2.30525,2.3046,2.30468,7000000.0
2009-01-05 20:10:00,2.30484,2.30553,2.30484,2.30531,8000000.0
2009-01-05 20:11:00,2.30568,2.30653,2.30568,2.30642,8000000.0
2009-01-05 20:12:00,2.30637,2.30657,2.30564,2.30564,7000000.0
2009-01-05 20:13:00,2.3056,2.30617,2.3056,2.30617,10000000.0
2009-01-05 20:14:00,2.30613,2.30619,2.3057,2.3057,7000000.0
2009-01-05 20:15:00,2.306,2.30697,2.306,2.30697,7000000.0
2009-01-05 20:16:00,2.30662,2.30662,2.306,2.306,7000000.0
2009-01-05 20:17:00,2.3064,2.3065,2.30571,2.3065,11000000.0
2009-01-05 20:18:00,2.30637,2.30637,2.3057,2.30616,9000000.0
2009-01-05 20:19:00,2.30535,2.30546,2.30527,2.3053,8000000.0
2009-01-05 20:20:00,2.30509,2.30509,2.30288,2.30288,7000000.0
2009-01-05 20:21:00,2.30303,2.30309,2.3029,2.30309,11000000.0
2009-01-05 20:22:00,2.30352,2.30361,2.30345,2.30355,7000000.0
2009-01-05 20:23:00,2.30324,2.30324,2.3025,2.30288,7000000.0
2009-01-05 20:24:00,2.30352,2.30581,2.30352,2.30581,8000000.0
2009-01-05 20:25:00,2.30614,2.30614,2.30563,2.30579,11000000.0
2009-01-05 20:26:00,2.30601,2.30601,2.3054,2.3054,8000000.0
2009-01-05 20:27:00,2.30478,2.30478,2.3041,2.3041,5000000.0
2009-01-05 20:28:00,2.30396,2.3043,2.30396,2.30426,7000000.0
2009-01-05 20:29:00,2.30408,2.30425,2.30396,2.30425,8000000.0
2009-01-05 20:30:00,2.30469,2.3049,2.30464,2.30464,8000000.0
2009-01-05 20:31:00,2.3053,2.30565,2.30519,2.30565,7000000.0
2009-01-05 20:32:00,2.30596,2.30708,2.30596,2.30708,7000000.0
2009-01-05 20:33:00,2.3073,2.30806,2.3073,2.3078,7000000.0
2009-01-05 20:34:00,2.30739,2.30868,2.30739,2.30868,8000000.0
2009-01-05 20:35:00,2.30864,2.30864,2.30803,2.30807,9000000.0
2009-01-05 20:36:00,2.30749,2.30833,2.30749,2.30833,7000000.0
2009-01-05 20:37:00,2.30829,2.30829,2.30744,2.30761,11000000.0
2009-01-05 20:38:00,2.30788,2.30966,2.30788,2.30966,10000000.0
2009-01-05 20:39:00,2.30979,2.31003,2.30967,2.30967,9000000.0
2009-01-05 20:40:00,2.30979,2.3099,2.30973,2.3099,8000000.0
2009-01-05 20:41:00,2.31007,2.31034,2.31007,2.31034,8000000.0
2009-01-05 20:42:00,2.31045,2.31045,2.31,2.31,11000000.0
2009-01-05 20:43:00,2.30975,2.30975,2.30923,2.30942,8000000.0
2009-01-05 20:44:00,2.30969,2.30969,2.30785,2.30826,10000000.0
2009-01-05 20:45:00,2.30946,2.31018,2.30946,2.31008,7000000.0
2009-01-05 20:46:00,2.31007,2.31007,2.30964,2.3097,8000000.0
2009-01-05 20:47:00,2.31008,2.31023,2.31008,2.31014,7000000.0
2009-01-05 20:48:00,2.3099,2.3099,2.30949,2.30989,10000000.0
2009-01-05 20:49:00,2.31002,2.31056,2.31002,2.31047,7000000.0
2009-01-05 20:50:00,2.31107,2.31219,2.31107,2.31219,8000000.0
2009-01-05 20:51:00,2.31302,2.31302,2.31208,2.31219,9000000.0
2009-01-05 20:52:00,2.31207,2.31207,2.30943,2.30943,11000000.0
2009-01-05 20:53:00,2.30901,2.30901,2.30865,2.30865,11000000.0
2009-01-05 20:54:00,2.3089,2.30907,2.30832,2.30832,11000000.0
2009-01-05 20:55:00,2.30839,2.30942,2.30839,2.30921,8000000.0
2009-01-05 20:56:00,2.30868,2.3092,2.30868,2.3092,7000000.0
2009-01-05 20:57:00,2.30877,2.30909,2.30874,2.3088,9000000.0
2009-01-05 20:58:00,2.30848,2.30848,2.30774,2.30774,7000000.0
2009-01-05 20:59:00,2.30714,2.30714,2.30614,2.30653,7000000.0
2009-01-05 21:00:00,2.30621,2.30621,2.30473,2.30473,7000000.0
2009-01-05 21:01:00,2.30392,2.30397,2.30349,2.30358,7000000.0
2009-01-05 21:02:00,2.30375,2.30423,2.30375,2.30423,7000000.0
2009-01-05 21:03:00,2.30421,2.30422,2.30358,2.30358,8000000.0
2009-01-05 21:04:00,2.30332,2.3042,2.30279,2.30391,7000000.0
2009-01-05 21:05:00,2.30369,2.30431,2.30369,2.30431,8000000.0
2009-01-05 21:06:00,2.3044,2.30529,2.3044,2.30511,8000000.0
2009-01-05 21:07:00,2.30571,2.30607,2.30529,2.30607,8000000.0
2009-01-05 21:08:00,2.30622,2.30657,2.30606,2.30654,10000000.0
2009-01-05 21:09:00,2.30751,2.30774,2.30723,2.30723,10000000.0
2009-01-05 21:10:00,2.30719,2.30719,2.30542,2.30542,8000000.0
2009-01-05 21:11:00,2.3051,2.30518,2.30501,2.30501,7000000.0
2009-01-05 21:12:00,2.30512,2.30512,2.3045,2.3045,8000000.0
2009-01-05 21:13:00,2.30418,2.3045,2.30379,2.30394,10000000.0
2009-01-05 21:14:00,2.30364,2.30364,2.3029,2.30306,8000000.0
2009-01-05 21:15:00,2.3035,2.30417,2.3035,2.30404,8000000.0
2009-01-05 21:16:00,2.30399,2.30424,2.30385,2.30419,7000000.0
2009-01-05 21:17:00,2.30439,2.30486,2.30439,2.30446,8000000.0
2009-01-05 21:18:00,2.30473,2.30567,2.30473,2.30567,7000000.0
2009-01-05 21:19:00,2.30616,2.30622,2.306,2.30613,9000000.0
2009-01-05 21:20:00,2.30598,2.3065,2.30597,2.30597,11000000.0
2009-01-05 21:21:00,2.30646,2.30935,2.30594,2.30935,10000000.0
2009-01-05 21:22:00,2.31135,2.31135,2.31037,2.31037,10000000.0
2009-01-05 21:23:00,2.31053,2.31113,2.31053,2.31113,7000000.0
2009-01-05 21:24:00,2.31145,2.31196,2.31145,2.31187,11000000.0
2009-01-05 21:25:00,2.31224,2.31226,2.31219,2.31219,7000000.0
2009-01-05 21:26:00,2.31173,2.31173,2.30866,2.30866,7000000.0
2009-01-05 21:27:00,2.3087,2.30947,2.3087,2.30947,7000000.0
2009-01-05 21:28:00,2.30941,2.30973,2.30922,2.30973,7000000.0
2009-01-05 21:29:00,2.30995,2.31036,2.30995,2.31007,8000000.0
2009-01-05 21:30:00,2.30955,2.30955,2.30905,2.30936,8000000.0
2009-01-05 21:31:00,2.30961,2.30995,2.30961,2.30985,8000000.0
2009-01-05 21:32:00,2.30995,2.31001,2.30973,2.30973,7000000.0
2009-01-05 21:33:00,2.30967,2.30976,2.30929,2.30939,11000000.0
2009-01-05 21:34:00,2.30946,2.30959,2.3094,2.30959,11000000.0
2009-01-05 21:35:00,2.30938,2.30953,2.30932,2.30942,11000000.0
2009-01-05 21:36:00,2.3091,2.3091,2.30848,2.30909,8000000.0
2009-01-05 21:37:00,2.30951,2.30958,2.30775,2.30775,8000000.0
2009-01-05 21:38:00,2.30739,2.3076,2.30736,2.3076,8000000.0
2009-01-05 21:39:00,2.30774,2.308,2.30767,2.308,9000000.0
2009-01-05 21:40:00,2.30815,2.30817,2.30737,2.30737,7000000.0
2009-01-05 21:41:00,2.30754,2.30825,2.30754,2.30825,9000000.0
2009-01-05 21:42:00,2.30865,2.3092,2.30865,2.3092,7000000.0
2009-01-05 21:43:00,2.30876,2.30934,2.30876,2.30933,11000000.0
2009-01-05 21:44:00,2.3093,2.30957,2.3091,2.30917,8000000.0
2009-01-05 21:45:00,2.30876,2.30897,2.30841,2.30893,10000000.0
2009-01-05 21:46:00,2.30922,2.3093,2.30914,2.30915,8000000.0
2009-01-05 21:47:00,2.30907,2.30916,2.30894,2.30907,8000000.0
2009-01-05 21:48:00,2.30942,2.31067,2.30942,2.31067,8000000.0
2009-01-05 21:49:00,2.31068,2.31068,2.31004,2.31004,8000000.0
2009-01-05 21:50:00,2.30985,2.30985,2.30969,2.30974,8000000.0
2009-01-05 21:51:00,2.30936,2.30936,2.30859,2.30859,7000000.0
2009-01-05 21:52:00,2.30863,2.30888,2.30852,2.30852,7000000.0
2009-01-05 21:53:00,2.3085,2.30855,2.30839,2.30855,7000000.0
2009-01-05 21:54:00,2.30874,2.30903,2.30865,2.30903,7000000.0
2009-01-05 21:55:00,2.30927,2.31012,2.30927,2.31012,7000000.0
2009-01-05 21:56:00,2.31004,2.31004,2.30964,2.30964,8000000.0
2009-01-05 21:57:00,2.30963,2.30967,2.30949,2.30966,7000000.0
2009-01-05 21:58:00,2.30924,2.30924,2.30886,2.30886,7000000.0
2009-01-05 21:59:00,2.30844,2.30844,2.30809,2.30815,8000000.0
2009-01-05 22:00:00,2.30791,2.30791,2.30745,2.30769,10000000.0
2009-01-05 22:01:00,2.30659,2.30659,2.3041,2.3041,9000000.0
2009-01-05 22:02:00,2.30503,2.30521,2.30487,2.30509,8000000.0
2009-01-05 22:03:00,2.30485,2.30521,2.30485,2.30521,11000000.0
2009-01-05 22:04:00,2.30555,2.30633,2.30555,2.30633,5000000.0
2009-01-05 22:05:00,2.30663,2.30663,2.30568,2.30568,10000000.0
2009-01-05 22:06:00,2.30519,2.30521,2.30512,2.30518,7000000.0
2009-01-05 22:07:00,2.30543,2.30552,2.3054,2.30552,8000000.0
2009-01-05 22:08:00,2.30577,2.30587,2.3057,2.3057,8000000.0
2009-01-05 22:09:00,2.30566,2.30597,2.30534,2.30597,9000000.0
2009-01-05 22:10:00,2.30544,2.30544,2.30498,2.30498,8000000.0
2009-01-05 22:11:00,2.30508,2.30508,2.30492,2.30494,9000000.0
2009-01-05 22:12:00,2.30476,2.30476,2.30432,2.30432,8000000.0
2009-01-05 22:13:00,2.30386,2.30427,2.30375,2.30427,7000000.0
2009-01-05 22:14:00,2.30372,2.30372,2.30352,2.30362,11000000.0
2009-01-05 22:15:00,2.30365,2.30365,2.30173,2.30357,8000000.0
2009-01-05 22:16:00,2.3042,2.30424,2.30273,2.30276,9000000.0
2009-01-05 22:17:00,2.30356,2.30381,2.30351,2.30381,7000000.0
2009-01-05 22:18:00,2.3038,2.30394,2.30372,2.30375,8000000.0
2009-01-05 22:19:00,2.30337,2.30337,2.30255,2.30255,7000000.0
2009-01-05 22:20:00,2.30209,2.30211,2.30198,2.302,7000000.0
2009-01-05 22:21:00,2.30188,2.30191,2.30183,2.30186,9000000.0
2009-01-05 22:22:00,2.302,2.302,2.30188,2.30193,7000000.0
2009-01-05 22:23:00,2.30201,2.3021,2.30197,2.3021,9000000.0
2009-01-05 22:24:00,2.30173,2.30286,2.30173,2.30286,7000000.0
2009-01-05 22:25:00,2.30313,2.30459,2.30313,2.30459,8000000.0
2009-01-05 22:26:00,2.30423,2.30451,2.30423,2.30442,9000000.0
2009-01-05 22:27:00,2.30482,2.30552,2.30482,2.30552,8000000.0
2009-01-05 22:28:00,2.30577,2.30612,2.30557,2.30612,8000000.0
2009-01-05 22:29:00,2.30623,2.30866,2.30623,2.30866,10000000.0
2009-01-05 22:30:00,2.30932,2.30936,2.30903,2.30903,7000000.0
2009-01-05 22:31:00,2.30846,2.30846,2.30585,2.30585,9000000.0
2009-01-05 22:32:00,2.30585,2.30728,2.30585,2.30719,8000000.0
2009-01-05 22:33:00,2.30739,2.30784,2.30739,2.30784,7000000.0
2009-01-05 22:34:00,2.30824,2.30846,2.30774,2.30774,7000000.0
2009-01-05 22:35:00,2.30765,2.30765,2.30707,2.30707,8000000.0
2009-01-05 22:36:00,2.30709,2.30712,2.30698,2.30701,10000000.0
2009-01-05 22:37:00,2.30701,2.30773,2.30701,2.30771,7000000.0
2009-01-05 22:38:00,2.30777,2.30777,2.30719,2.30719,8000000.0
2009-01-05 22:39:00,2.30693,2.30708,2.30671,2.30671,9000000.0
2009-01-05 22:40:00,2.30675,2.30744,2.30675,2.30744,7000000.0
2009-01-05 22:41:00,2.30736,2.30736,2.30649,2.30651,8000000.0
2009-01-05 22:42:00,2.3067,2.30704,2.3067,2.30704,7000000.0
2009-01-05 22:43:00,2.30678,2.30692,2.3066,2.3066,7000000.0
2009-01-05 22:44:00,2.30653,2.30672,2.30653,2.30672,7000000.0
2009-01-05 22:45:00,2.30673,2.30755,2.30673,2.30755,7000000.0
2009-01-05 22:46:00,2.30759,2.30764,2.30736,2.30736,8000000.0
2009-01-05 22:47:00,2.30752,2.3079,2.30752,2.30784,11000000.0
2009-01-05 22:48:00,2.30785,2.30834,2.30778,2.30778,8000000.0
2009-01-05 22:49:00,2.3077,2.30903,2.3077,2.30903,7000000.0
2009-01-05 22:50:00,2.30942,2.30954,2.3093,2.30952,7000000.0
2009-01-05 22:51:00,2.31046,2.31046,2.30905,2.30999,10000000.0
2009-01-05 22:52:00,2.30939,2.30939,2.30836,2.30836,8000000.0
2009-01-05 22:53:00,2.30731,2.30731,2.30676,2.30685,7000000.0
2009-01-05 22:54:00,2.30706,2.30717,2.30659,2.30659,10000000.0
2009-01-05 22:55:00,2.30558,2.30657,2.30542,2.30657,7000000.0
2009-01-05 22:56:00,2.30642,2.30642,2.30465,2.30465,7000000.0
2009-01-05 22:57:00,2.30452,2.30548,2.30452,2.30548,7000000.0
2009-01-05 22:58:00,2.30556,2.30556,2.30445,2.30512,9000000.0
2009-01-05 22:59:00,2.30441,2.30515,2.30441,2.30515,7000000.0
2009-01-05 23:00:00,2.30512,2.30515,2.30485,2.30513,8000000.0
2009-01-05 23:01:00,2.30478,2.30478,2.3044,2.3044,8000000.0
2009-01-05 23:02:00,2.3045,2.30475,2.3045,2.30464,8000000.0
2009-01-05 23:03:00,2.30492,2.30526,2.30491,2.30505,7000000.0
2009-01-05 23:04:00,2.30494,2.30529,2.30494,2.30527,8000000.0
2009-01-05 23:05:00,2.30581,2.30599,2.30552,2.30599,8000000.0
2009-01-05 23:06:00,2.3054,2.30567,2.30344,2.30344,9000000.0
2009-01-05 23:07:00,2.30338,2.30367,2.30338,2.30367,10000000.0
2009-01-05 23:08:00,2.30403,2.30448,2.30403,2.30433,7000000.0
2009-01-05 23:09:00,2.30416,2.3044,2.30388,2.30388,9000000.0
2009-01-05 23:10:00,2.30371,2.30371,2.30284,2.30284,11000000.0
2009-01-05 23:11:00,2.3025,2.30283,2.3025,2.30269,7000000.0
2009-01-05 23:12:00,2.30287,2.30343,2.30287,2.30343,7000000.0
2009-01-05 23:13:00,2.30344,2.30386,2.30319,2.30386,7000000.0
2009-01-05 23:14:00,2.30468,2.30526,2.30468,2.30526,11000000.0
2009-01-05 23:15:00,2.30556,2.30582,2.30556,2.30581,9000000.0
2009-01-05 23:16:00,2.30578,2.30582,2.30539,2.30565,11000000.0
2009-01-05 23:17:00,2.30563,2.3059,2.30563,2.3059,7000000.0
2009-01-05 23:18:00,2.30597,2.30606,2.30572,2.30572,8000000.0
2009-01-05 23:19:00,2.30542,2.30542,2.30436,2.30436,7000000.0
2009-01-05 23:20:00,2.30431,2.3051,2.30431,2.30455,9000000.0
2009-01-05 23:21:00,2.3027,2.30303,2.30016,2.30016,9000000.0
2009-01-05 23:22:00,2.29987,2.30064,2.29987,2.30064,5000000.0
2009-01-05 23:23:00,2.301,2.30151,2.30089,2.30147,8000000.0
2009-01-05 23:24:00,2.30142,2.30187,2.30117,2.30117,7000000.0
2009-01-05 23:25:00,2.3018,2.30331,2.3018,2.30279,7000000.0
2009-01-05 23:26:00,2.302,2.30265,2.302,2.30245,8000000.0
2009-01-05 23:27:00,2.30278,2.3028,2.3024,2.3024,8000000.0
2009-01-05 23:28:00,2.30258,2.30258,2.30196,2.3021,10000000.0
2009-01-05 23:29:00,2.30236,2.30246,2.30218,2.30246,9000000.0
2009-01-05 23:30:00,2.30243,2.30275,2.30231,2.30271,8000000.0
2009-01-05 23:31:00,2.30312,2.30518,2.30312,2.30518,7000000.0
2009-01-05 23:32:00,2.30655,2.30655,2.30597,2.30597,8000000.0
2009-01-05 23:33:00,2.30574,2.30585,2.30563,2.30563,7000000.0
2009-01-05 23:34:00,2.30546,2.30612,2.30546,2.30559,11000000.0
2009-01-05 23:35:00,2.30563,2.30563,2.30548,2.30555,9000000.0
2009-01-05 23:36:00,2.30555,2.30611,2.30555,2.30611,7000000.0
2009-01-05 23:37:00,2.30579,2.30579,2.30476,2.30489,9000000.0
2009-01-05 23:38:00,2.30469,2.30546,2.30469,2.30546,8000000.0
2009-01-05 23:39:00,2.30565,2.30565,2.30496,2.30501,10000000.0
2009-01-05 23:40:00,2.30502,2.30502,2.30461,2.30476,7000000.0
2009-01-05 23:41:00,2.30494,2.3051,2.30465,2.305,11000000.0
2009-01-05 23:42:00,2.30499,2.30499,2.30472,2.30488,8000000.0
2009-01-05 23:43:00,2.30552,2.30591,2.30542,2.3056,7000000.0
2009-01-05 23:44:00,2.30535,2.30551,2.30433,2.30433,7000000.0
2009-01-05 23:45:00,2.30508,2.306,2.30508,2.30554,7000000.0
2009-01-05 23:46:00,2.30565,2.30598,2.30487,2.30487,8000000.0
2009-01-05 23:47:00,2.30585,2.30628,2.30584,2.30622,8000000.0
2009-01-05 23:48:00,2.30631,2.30677,2.30631,2.30668,7000000.0
2009-01-05 23:49:00,2.30656,2.30656,2.30611,2.30611,10000000.0
2009-01-05 23:50:00,2.30533,2.30653,2.30533,2.30653,8000000.0
2009-01-05 23:51:00,2.30715,2.30715,2.30674,2.30679,7000000.0
2009-01-05 23:52:00,2.30629,2.30629,2.30571,2.30584,11000000.0
2009-01-05 23:53:00,2.30606,2.30625,2.30581,2.30625,8000000.0
2009-01-05 23:54:00,2.3044,2.30637,2.3044,2.30637,9000000.0
2009-01-05 23:55:00,2.30659,2.30689,2.30659,2.30664,10000000.0
2009-01-05 23:56:00,2.30679,2.30725,2.30673,2.30725,8000000.0
2009-01-05 23:57:00,2.30676,2.30731,2.30651,2.30682,8000000.0
2009-01-05 23:58:00,2.30675,2.30695,2.30631,2.30631,7000000.0
2009-01-05 23:59:00,2.30628,2.30838,2.30628,2.30838,9000000.0
2009-01-06 00:00:00,2.3093,2.30943,2.30771,2.30771,7000000.0
2009-01-06 00:01:00,2.30685,2.30746,2.30674,2.30674,8000000.0
2009-01-06 00:02:00,2.30724,2.30744,2.30677,2.30714,8000000.0
2009-01-06 00:03:00,2.30865,2.30961,2.30865,2.30941,10000000.0
2009-01-06 00:04:00,2.31016,2.31023,2.30961,2.31023,7000000.0
2009-01-06 00:05:00,2.3095,2.31076,2.3095,2.31076,11000000.0
2009-01-06 00:06:00,2.31086,2.31178,2.31068,2.31178,10000000.0
2009-01-06 00:07:00,2.31212,2.31233,2.31212,2.31217,8000000.0
2009-01-06 00:08:00,2.31196,2.31296,2.31196,2.31296,6000000.0
2009-01-06 00:09:00,2.31311,2.31311,2.31256,2.31256,7000000.0
2009-01-06 00:10:00,2.31189,2.31189,2.30912,2.30912,8000000.0
2009-01-06 00:11:00,2.30894,2.30894,2.30877,2.30877,11000000.0
2009-01-06 00:12:00,2.30855,2.30877,2.30855,2.3087,7000000.0
2009-01-06 00:13:00,2.3088,2.3095,2.30876,2.3095,8000000.0
2009-01-06 00:14:00,2.3099,2.3099,2.30958,2.30963,8000000.0
2009-01-06 00:15:00,2.30949,2.30949,2.3093,2.30931,8000000.0
2009-01-06 00:16:00,2.30938,2.30958,2.30935,2.30935,7000000.0
2009-01-06 00:17:00,2.31063,2.31063,2.3094,2.31036,9000000.0
2009-01-06 00:18:00,2.30933,2.30934,2.30922,2.30929,10000000.0
2009-01-06 00:19:00,2.3092,2.3092,2.30861,2.30861,11000000.0
2009-01-06 00:20:00,2.30861,2.30953,2.30861,2.30953,8000000.0
2009-01-06 00:21:00,2.31013,2.31179,2.31013,2.31179,7000000.0
2009-01-06 00:22:00,2.31212,2.31233,2.31166,2.31169,9000000.0
2009-01-06 00:23:00,2.31116,2.31116,2.31038,2.31093,8000000.0
2009-01-06 00:24:00,2.31145,2.31145,2.31119,2.31126,10000000.0
2009-01-06 00:25:00,2.31111,2.31297,2.31106,2.31297,9000000.0
2009-01-06 00:26:00,2.31307,2.31307,2.31265,2.31277,7000000.0
2009-01-06 00:27:00,2.31297,2.3131,2.31297,2.31307,9000000.0
2009-01-06 00:28:00,2.31292,2.3132,2.31292,2.3131,9000000.0
2009-01-06 00:29:00,2.31303,2.31315,2.31302,2.31302,8000000.0
2009-01-06 00:30:00,2.31301,2.31316,2.31269,2.31269,11000000.0
2009-01-06 00:31:00,2.3128,2.3128,2.31209,2.31222,8000000.0
2009-01-06 00:32:00,2.31197,2.31208,2.3114,2.3114,8000000.0
2009-01-06 00:33:00,2.31085,2.31114,2.31085,2.31105,7000000.0
2009-01-06 00:34:00,2.31241,2.31241,2.31185,2.31185,8000000.0
2009-01-06 00:35:00,2.31113,2.31113,2.31055,2.31055,10000000.0
2009-01-06 00:36:00,2.31099,2.31099,2.31037,2.31037,7000000.0
2009-01-06 00:37:00,2.30944,2.3097,2.30917,2.3097,8000000.0
2009-01-06 00:38:00,2.31026,2.31043,2.30992,2.30992,7000000.0
2009-01-06 00:39:00,2.30908,2.30908,2.30832,2.30867,10000000.0
2009-01-06 00:40:00,2.30866,2.30883,2.30863,2.30863,7000000.0
2009-01-06 00:41:00,2.3099,2.31375,2.3099,2.31326,10000000.0
2009-01-06 00:42:00,2.31261,2.31272,2.31111,2.31111,11000000.0
2009-01-06 00:43:00,2.31119,2.31129,2.31115,2.3112,8000000.0
2009-01-06 00:44:00,2.31123,2.31148,2.31123,2.31148,7000000.0
2009-01-06 00:45:00,2.31149,2.31149,2.31135,2.31135,8000000.0
2009-01-06 00:46:00,2.31119,2.31149,2.31119,2.31144,11000000.0
2009-01-06 00:47:00,2.31188,2.31197,2.31188,2.31197,7000000.0
2009-01-06 00:48:00,2.31232,2.31246,2.31227,2.31246,10000000.0
2009-01-06 00:49:00,2.31247,2.31248,2.31238,2.31247,10000000.0
2009-01-06 00:50:00,2.31247,2.3125,2.31232,2.3125,8000000.0
2009-01-06 00:51:00,2.31211,2.31231,2.31206,2.3122,7000000.0
2009-01-06 00:52:00,2.31246,2.31297,2.31246,2.31297,8000000.0
2009-01-06 00:53:00,2.31284,2.31291,2.3127,2.3127,10000000.0
2009-01-06 00:54:00,2.31245,2.31357,2.31244,2.31357,8000000.0
2009-01-06 00:55:00,2.31433,2.31433,2.31402,2.31402,7000000.0
2009-01-06 00:56:00,2.31416,2.31444,2.31399,2.31444,7000000.0
2009-01-06 00:57:00,2.31465,2.3147,2.31374,2.31374,8000000.0
2009-01-06 00:58:00,2.31336,2.31339,2.31226,2.31226,8000000.0
2009-01-06 00:59:00,2.31171,2.31189,2.31165,2.31178,7000000.0
2009-01-06 01:00:00,2.31165,2.31165,2.31122,2.31128,9000000.0
2009-01-06 01:01:00,2.31127,2.31144,2.31098,2.31144,7000000.0
2009-01-06 01:02:00,2.31217,2.31277,2.31217,2.31277,8000000.0
2009-01-06 01:03:00,2.31265,2.31265,2.31236,2.31254,10000000.0
2009-01-06 01:04:00,2.31259,2.31285,2.31232,2.31275,8000000.0
2009-01-06 01:05:00,2.31293,2.3131,2.31278,2.31278,7000000.0
2009-01-06 01:06:00,2.31239,2.31239,2.31174,2.31174,8000000.0
2009-01-06 01:07:00,2.31169,2.31169,2.30936,2.30936,7000000.0
2009-01-06 01:08:00,2.30973,2.31009,2.30969,2.31009,8000000.0
2009-01-06 01:09:00,2.31015,2.31038,2.30962,2.30972,7000000.0
2009-01-06 01:10:00,2.30966,2.31015,2.30965,2.31007,11000000.0
2009-01-06 01:11:00,2.31039,2.31071,2.31038,2.31071,11000000.0
2009-01-06 01:12:00,2.31093,2.31097,2.31075,2.31075,11000000.0
2009-01-06 01:13:00,2.31069,2.31097,2.31062,2.31095,7000000.0
2009-01-06 01:14:00,2.31114,2.31165,2.31113,2.31154,8000000.0
2009-01-06 01:15:00,2.31129,2.31129,2.31115,2.3112,7000000.0
2009-01-06 01:16:00,2.31159,2.31183,2.31151,2.31183,9000000.0
2009-01-06 01:17:00,2.31143,2.31143,2.31094,2.31102,8000000.0
2009-01-06 01:18:00,2.31097,2.31129,2.31097,2.31129,8000000.0
2009-01-06 01:19:00,2.31131,2.31138,2.31124,2.31129,7000000.0
2009-01-06 01:20:00,2.31106,2.31106,2.31053,2.31053,8000000.0
2009-01-06 01:21:00,2.31036,2.31053,2.30925,2.30925,7000000.0
2009-01-06 01:22:00,2.30946,2.30968,2.30946,2.30968,7000000.0
2009-01-06 01:23:00,2.30968,2.30989,2.30951,2.30984,7000000.0
2009-01-06 01:24:00,2.31005,2.31055,2.31005,2.31055,11000000.0
2009-01-06 01:25:00,2.3109,2.3111,2.3105,2.3108,7000000.0
2009-01-06 01:26:00,2.31069,2.31086,2.31049,2.31049,8000000.0
2009-01-06 01:27:00,2.31078,2.31093,2.31078,2.31093,7000000.0
2009-01-06 01:28:00,2.31091,2.3111,2.31091,2.3111,8000000.0
2009-01-06 01:29:00,2.31073,2.31103,2.31073,2.31099,10000000.0
2009-01-06 01:30:00,2.31151,2.31151,2.31047,2.31055,7000000.0
2009-01-06 01:31:00,2.31108,2.31114,2.31102,2.31114,6000000.0
2009-01-06 01:32:00,2.31086,2.31088,2.31059,2.31066,9000000.0
2009-01-06 01:33:00,2.31067,2.31067,2.30995,2.30996,7000000.0
2009-01-06 01:34:00,2.31037,2.31043,2.30962,2.31043,11000000.0
2009-01-06 01:35:00,2.31057,2.31057,2.31036,2.31055,8000000.0
2009-01-06 01:36:00,2.31069,2.3107,2.31048,2.31056,10000000.0
2009-01-06 01:37:00,2.3106,2.31115,2.3106,2.31115,8000000.0
2009-01-06 01:38:00,2.3112,2.3112,2.31054,2.31054,7000000.0
2009-01-06 01:39:00,2.31079,2.31109,2.31079,2.31109,9000000.0
2009-01-06 01:40:00,2.31126,2.31126,2.31088,2.31097,11000000.0
2009-01-06 01:41:00,2.31075,2.31091,2.31069,2.31069,5000000.0
2009-01-06 01:42:00,2.31088,2.31153,2.31088,2.3114,9000000.0
2009-01-06 01:43:00,2.31161,2.31162,2.31148,2.31158,9000000.0
2009-01-06 01:44:00,2.31121,2.31121,2.31056,2.31112,8000000.0
2009-01-06 01:45:00,2.31135,2.31142,2.31124,2.31124,7000000.0
2009-01-06 01:46:00,2.3114,2.31206,2.3114,2.31206,7000000.0
2009-01-06 01:47:00,2.31249,2.31252,2.31221,2.31221,7000000.0
2009-01-06 01:48:00,2.31182,2.31323,2.31182,2.31323,8000000.0
2009-01-06 01:49:00,2.31323,2.31335,2.31297,2.31297,8000000.0
2009-01-06 01:50:00,2.31318,2.31406,2.31318,2.31378,7000000.0
2009-01-06 01:51:00,2.31373,2.31373,2.31304,2.31307,10000000.0
2009-01-06 01:52:00,2.31302,2.31342,2.31302,2.31342,8000000.0
2009-01-06 01:53:00,2.31353,2.31417,2.31353,2.31417,8000000.0
2009-01-06 01:54:00,2.31563,2.31572,2.31554,2.31557,10000000.0
2009-01-06 01:55:00,2.31534,2.31534,2.31395,2.31395,9000000.0
2009-01-06 01:56:00,2.31434,2.31513,2.31315,2.31473,10000000.0
2009-01-06 01:57:00,2.31456,2.316,2.31456,2.31577,9000000.0
2009-01-06 01:58:00,2.31559,2.31559,2.3151,2.3151,8000000.0
2009-01-06 01:59:00,2.31563,2.31563,2.31473,2.31563,11000000.0
2009-01-06 02:00:00,2.31516,2.31516,2.31467,2.31472,7000000.0
2009-01-06 02:01:00,2.31473,2.3152,2.31473,2.31488,10000000.0
2009-01-06 02:02:00,2.31475,2.31475,2.31375,2.31375,13000000.0
2009-01-06 02:03:00,2.31351,2.31354,2.31307,2.31307,17000000.0
2009-01-06 02:04:00,2.31267,2.31267,2.31186,2.31233,12000000.0
2009-01-06 02:05:00,2.31215,2.31215,2.31101,2.31119,9000000.0
2009-01-06 02:06:00,2.31148,2.31148,2.31119,2.31136,7000000.0
2009-01-06 02:07:00,2.31143,2.31193,2.31089,2.31089,13000000.0
2009-01-06 02:08:00,2.31084,2.31134,2.31082,2.31082,16000000.0
2009-01-06 02:09:00,2.31059,2.31059,2.30993,2.31002,10000000.0
2009-01-06 02:10:00,2.30976,2.31039,2.30976,2.31039,8000000.0
2009-01-06 02:11:00,2.31009,2.31071,2.31005,2.31071,7000000.0
2009-01-06 02:12:00,2.31057,2.31085,2.31051,2.31073,14000000.0
2009-01-06 02:13:00,2.31024,2.31036,2.30957,2.30957,7000000.0
2009-01-06 02:14:00,2.31075,2.31104,2.31056,2.31061,7000000.0
2009-01-06 02:15:00,2.31053,2.31074,2.31051,2.31051,7000000.0
2009-01-06 02:16:00,2.31017,2.31018,2.30994,2.31009,8000000.0
2009-01-06 02:17:00,2.30991,2.30994,2.3097,2.3098,7000000.0
2009-01-06 02:18:00,2.30996,2.31049,2.30983,2.31049,11000000.0
2009-01-06 02:19:00,2.3101,2.3101,2.30949,2.31006,7000000.0
2009-01-06 02:20:00,2.30985,2.31003,2.30985,2.31003,12000000.0
2009-01-06 02:21:00,2.31019,2.31019,2.30986,2.31017,12000000.0
2009-01-06 02:22:00,2.31014,2.31014,2.30986,2.31006,7000000.0
2009-01-06 02:23:00,2.31004,2.3103,2.30987,2.3103,9000000.0
2009-01-06 02:24:00,2.31071,2.31122,2.31071,2.31122,8000000.0
2009-01-06 02:25:00,2.3119,2.31202,2.31111,2.31146,16000000.0
2009-01-06 02:26:00,2.31145,2.31218,2.31144,2.31205,20000000.0
2009-01-06 02:27:00,2.31222,2.31222,2.31131,2.31131,18000000.0
2009-01-06 02:28:00,2.31199,2.31224,2.311,2.311,10000000.0
2009-01-06 02:29:00,2.3111,2.31112,2.31058,2.3106,10000000.0
2009-01-06 02:30:00,2.31106,2.31145,2.31102,2.31145,10000000.0
2009-01-06 02:31:00,2.31087,2.31087,2.30987,2.30987,9000000.0
2009-01-06 02:32:00,2.30977,2.31019,2.30977,2.30991,15000000.0
2009-01-06 02:33:00,2.31052,2.31082,2.31052,2.31079,14000000.0
2009-01-06 02:34:00,2.31078,2.31078,2.31007,2.31034,9000000.0
2009-01-06 02:35:00,2.31063,2.311,2.31063,2.31088,7000000.0
2009-01-06 02:36:00,2.31106,2.31131,2.31106,2.31131,11000000.0
2009-01-06 02:37:00,2.31146,2.31166,2.31146,2.31161,7000000.0
2009-01-06 02:38:00,2.31131,2.31159,2.31124,2.31159,7000000.0
2009-01-06 02:39:00,2.31157,2.31157,2.31101,2.31101,13000000.0
2009-01-06 02:40:00,2.3108,2.31106,2.31074,2.31092,11000000.0
2009-01-06 02:41:00,2.3113,2.3114,2.31079,2.3114,8000000.0
2009-01-06 02:42:00,2.31106,2.31138,2.31106,2.31132,10000000.0
2009-01-06 02:43:00,2.31154,2.31154,2.31089,2.31089,8000000.0
2009-01-06 02:44:00,2.3109,2.3109,2.30995,2.3107,10000000.0
2009-01-06 02:45:00,2.31067,2.31067,2.30942,2.31057,10000000.0
2009-01-06 02:46:00,2.31101,2.31145,2.3103,2.3103,10000000.0
2009-01-06 02:47:00,2.30939,2.31049,2.30939,2.31037,8000000.0
2009-01-06 02:48:00,2.31057,2.31109,2.30986,2.30986,11000000.0
2009-01-06 02:49:00,2.30976,2.31047,2.30976,2.31028,10000000.0
2009-01-06 02:50:00,2.31032,2.31032,2.30996,2.30996,5000000.0
2009-01-06 02:51:00,2.30991,2.30997,2.30932,2.30997,5000000.0
2009-01-06 02:52:00,2.3103,2.31053,2.3101,2.31053,10000000.0
2009-01-06 02:53:00,2.31063,2.31072,2.31056,2.31072,8000000.0
2009-01-06 02:54:00,2.31044,2.31044,2.31021,2.3103,7000000.0
2009-01-06 02:55:00,2.31086,2.3112,2.31086,2.31093,8000000.0
2009-01-06 02:56:00,2.31088,2.31194,2.31088,2.31194,7000000.0
2009-01-06 02:57:00,2.31231,2.31231,2.31112,2.31112,8000000.0
2009-01-06 02:58:00,2.31117,2.31142,2.31114,2.31114,12000000.0
2009-01-06 02:59:00,2.31086,2.31146,2.31086,2.31146,19000000.0
2009-01-06 03:00:00,2.31121,2.31133,2.31117,2.31133,7000000.0
2009-01-06 03:01:00,2.31101,2.31101,2.31009,2.31009,10000000.0
2009-01-06 03:02:00,2.30966,2.30975,2.30918,2.30959,7000000.0
2009-01-06 03:03:00,2.30985,2.3101,2.30977,2.3101,11000000.0
2009-01-06 03:04:00,2.31012,2.31012,2.30959,2.30981,7000000.0
2009-01-06 03:05:00,2.30959,2.30972,2.30949,2.30955,10000000.0
2009-01-06 03:06:00,2.31022,2.31106,2.31022,2.31058,11000000.0
2009-01-06 03:07:00,2.30946,2.30974,2.30879,2.30879,7000000.0
2009-01-06 03:08:00,2.30708,2.30772,2.30708,2.30723,8000000.0
2009-01-06 03:09:00,2.30743,2.30755,2.30701,2.30701,10000000.0
2009-01-06 03:10:00,2.30785,2.3098,2.30785,2.3098,10000000.0
2009-01-06 03:11:00,2.30981,2.31005,2.30957,2.31005,8000000.0
2009-01-06 03:12:00,2.3103,2.31081,2.3103,2.31081,7000000.0
2009-01-06 03:13:00,2.31049,2.31049,2.30982,2.30983,10000000.0
2009-01-06 03:14:00,2.30978,2.31029,2.30978,2.31029,16000000.0
2009-01-06 03:15:00,2.3105,2.3105,2.3099,2.31026,11000000.0
2009-01-06 03:16:00,2.31022,2.31047,2.31021,2.31047,5000000.0
2009-01-06 03:17:00,2.31076,2.31081,2.31067,2.31081,8000000.0
2009-01-06 03:18:00,2.31013,2.31013,2.30867,2.30867,10000000.0
2009-01-06 03:19:00,2.30877,2.30941,2.30877,2.30931,7000000.0
2009-01-06 03:20:00,2.30865,2.30881,2.30833,2.30854,7000000.0
2009-01-06 03:21:00,2.30825,2.30873,2.30825,2.30855,7000000.0
2009-01-06 03:22:00,2.30872,2.30879,2.30624,2.30793,8000000.0
2009-01-06 03:23:00,2.30829,2.30939,2.30818,2.30939,9000000.0
2009-01-06 03:24:00,2.30888,2.30924,2.30886,2.30924,7000000.0
2009-01-06 03:25:00,2.30941,2.30941,2.30914,2.3094,23000000.0
2009-01-06 03:26:00,2.30949,2.30949,2.30852,2.30852,9000000.0
2009-01-06 03:27:00,2.30879,2.31046,2.30879,2.31046,7000000.0
2009-01-06 03:28:00,2.31055,2.31061,2.31024,2.31024,7000000.0
2009-01-06 03:29:00,2.31001,2.31104,2.31001,2.31104,8000000.0
2009-01-06 03:30:00,2.31115,2.31138,2.31096,2.31096,10000000.0
2009-01-06 03:31:00,2.31094,2.31125,2.31094,2.31101,8000000.0
2009-01-06 03:32:00,2.31037,2.31037,2.30873,2.30906,10000000.0
2009-01-06 03:33:00,2.3097,2.30973,2.30941,2.30941,7000000.0
2009-01-06 03:34:00,2.30942,2.31026,2.30942,2.31026,11000000.0
2009-01-06 03:35:00,2.3108,2.3108,2.31051,2.31053,8000000.0
2009-01-06 03:36:00,2.31041,2.3106,2.31027,2.3105,8000000.0
2009-01-06 03:37:00,2.30999,2.3103,2.30941,2.30941,8000000.0
2009-01-06 03:38:00,2.30806,2.30862,2.30806,2.30862,8000000.0
2009-01-06 03:39:00,2.30844,2.30901,2.30844,2.3089,10000000.0
2009-01-06 03:40:00,2.30902,2.30905,2.30858,2.30905,10000000.0
2009-01-06 03:41:00,2.30906,2.30911,2.30901,2.30901,8000000.0
2009-01-06 03:42:00,2.30933,2.30994,2.30933,2.30994,7000000.0
2009-01-06 03:43:00,2.30873,2.30933,2.30862,2.30862,9000000.0
2009-01-06 03:44:00,2.30794,2.30881,2.30794,2.30866,9000000.0
2009-01-06 03:45:00,2.30817,2.30862,2.30787,2.30842,7000000.0
2009-01-06 03:46:00,2.30824,2.30833,2.30769,2.30769,8000000.0
2009-01-06 03:47:00,2.30794,2.30831,2.30752,2.30831,9000000.0
2009-01-06 03:48:00,2.30826,2.30845,2.30811,2.30819,10000000.0
2009-01-06 03:49:00,2.30815,2.30894,2.30815,2.30894,23000000.0
2009-01-06 03:50:00,2.30839,2.30839,2.30723,2.30739,7000000.0
2009-01-06 03:51:00,2.3075,2.30779,2.3075,2.30757,8000000.0
2009-01-06 03:52:00,2.30754,2.30757,2.30686,2.30686,9000000.0
2009-01-06 03:53:00,2.30677,2.30739,2.30677,2.30739,8000000.0
2009-01-06 03:54:00,2.3074,2.3074,2.306,2.30631,9000000.0
2009-01-06 03:55:00,2.30664,2.3072,2.30664,2.3072,10000000.0
2009-01-06 03:56:00,2.30712,2.30712,2.30664,2.30664,12000000.0
2009-01-06 03:57:00,2.30671,2.30697,2.30671,2.30697,9000000.0
2009-01-06 03:58:00,2.30696,2.30702,2.30576,2.30576,8000000.0
2009-01-06 03:59:00,2.30685,2.30732,2.30676,2.30676,7000000.0
2009-01-06 04:00:00,2.30574,2.30613,2.3057,2.30613,18000000.0
2009-01-06 04:01:00,2.30659,2.3071,2.30659,2.30708,8000000.0
2009-01-06 04:02:00,2.30726,2.30726,2.306,2.306,25000000.0
2009-01-06 04:03:00,2.30663,2.30685,2.30648,2.30656,12000000.0
2009-01-06 04:04:00,2.30733,2.30788,2.30733,2.30788,9000000.0
2009-01-06 04:05:00,2.30831,2.30858,2.30815,2.30818,7000000.0
2009-01-06 04:06:00,2.30812,2.30857,2.30805,2.30857,11000000.0
2009-01-06 04:07:00,2.30868,2.30868,2.30802,2.30802,7000000.0
2009-01-06 04:08:00,2.30816,2.30822,2.30803,2.30821,10000000.0
2009-01-06 04:09:00,2.30851,2.30878,2.30851,2.30874,8000000.0
2009-01-06 04:10:00,2.30864,2.30864,2.30828,2.30828,9000000.0
2009-01-06 04:11:00,2.30839,2.30842,2.30824,2.30824,7000000.0
2009-01-06 04:12:00,2.30822,2.30836,2.30816,2.3082,11000000.0
2009-01-06 04:13:00,2.30691,2.30699,2.30672,2.30699,8000000.0
2009-01-06 04:14:00,2.3071,2.30729,2.3071,2.30729,7000000.0
2009-01-06 04:15:00,2.30682,2.30682,2.30652,2.3067,8000000.0
2009-01-06 04:16:00,2.30704,2.30717,2.30704,2.30715,8000000.0
2009-01-06 04:17:00,2.30751,2.30787,2.30719,2.30719,19000000.0
2009-01-06 04:18:00,2.30709,2.30715,2.30701,2.30714,8000000.0
2009-01-06 04:19:00,2.30663,2.30682,2.30647,2.30682,21000000.0
2009-01-06 04:20:00,2.30642,2.3072,2.30642,2.30719,11000000.0
2009-01-06 04:21:00,2.3073,2.30764,2.3073,2.30764,7000000.0
2009-01-06 04:22:00,2.30667,2.30709,2.30667,2.30701,8000000.0
2009-01-06 04:23:00,2.30725,2.30725,2.30695,2.30708,9000000.0
2009-01-06 04:24:00,2.30721,2.30749,2.30721,2.30749,12000000.0
2009-01-06 04:25:00,2.30731,2.30737,2.30712,2.30712,9000000.0
2009-01-06 04:26:00,2.30712,2.30726,2.30712,2.30726,8000000.0
2009-01-06 04:27:00,2.30727,2.30747,2.30723,2.30741,9000000.0
2009-01-06 04:28:00,2.30738,2.30738,2.30722,2.30722,14000000.0
2009-01-06 04:29:00,2.30724,2.30724,2.30711,2.30722,16000000.0
2009-01-06 04:30:00,2.30883,2.30883,2.30709,2.30778,25000000.0
2009-01-06 04:31:00,2.30715,2.3077,2.30701,2.30701,9000000.0
2009-01-06 04:32:00,2.30707,2.30732,2.30707,2.30726,8000000.0
2009-01-06 04:33:00,2.30722,2.30722,2.30705,2.3071,10000000.0
2009-01-06 04:34:00,2.30746,2.30863,2.30746,2.30863,5000000.0
2009-01-06 04:35:00,2.30939,2.30965,2.30773,2.30773,9000000.0
2009-01-06 04:36:00,2.30683,2.3079,2.30683,2.3079,7000000.0
2009-01-06 04:37:00,2.30834,2.30859,2.30793,2.30793,7000000.0
2009-01-06 04:38:00,2.30764,2.3078,2.30746,2.3077,10000000.0
2009-01-06 04:39:00,2.30806,2.30842,2.30806,2.30832,8000000.0
2009-01-06 04:40:00,2.30813,2.30826,2.30787,2.30801,11000000.0
2009-01-06 04:41:00,2.30821,2.30844,2.3082,2.30829,9000000.0
2009-01-06 04:42:00,2.30834,2.30847,2.30833,2.30847,11000000.0
2009-01-06 04:43:00,2.30821,2.30821,2.30779,2.30816,9000000.0
2009-01-06 04:44:00,2.30849,2.30916,2.30849,2.30911,8000000.0
2009-01-06 04:45:00,2.30889,2.30889,2.30857,2.30867,9000000.0
2009-01-06 04:46:00,2.30808,2.30808,2.30768,2.30773,7000000.0
2009-01-06 04:47:00,2.30789,2.30795,2.30768,2.30795,8000000.0
2009-01-06 04:48:00,2.30791,2.30813,2.30791,2.30813,7000000.0
2009-01-06 04:49:00,2.30817,2.30916,2.30817,2.30894,8000000.0
2009-01-06 04:50:00,2.30893,2.30984,2.30879,2.30984,7000000.0
2009-01-06 04:51:00,2.30975,2.30975,2.3078,2.30944,15000000.0
2009-01-06 04:52:00,2.30948,2.30948,2.30862,2.30862,9000000.0
2009-01-06 04:53:00,2.3086,2.30898,2.30858,2.30893,8000000.0
2009-01-06 04:54:00,2.3086,2.30868,2.30859,2.30859,11000000.0
2009-01-06 04:55:00,2.30847,2.30847,2.3075,2.3075,11000000.0
2009-01-06 04:56:00,2.30736,2.30778,2.30713,2.30713,12000000.0
2009-01-06 04:57:00,2.3085,2.31141,2.3085,2.30859,8000000.0
2009-01-06 04:58:00,2.30845,2.30852,2.30829,2.30829,9000000.0
2009-01-06 04:59:00,2.30806,2.30813,2.30756,2.30756,12000000.0
2009-01-06 05:00:00,2.30788,2.30825,2.30788,2.30825,9000000.0
2009-01-06 05:01:00,2.30818,2.30825,2.30806,2.30823,7000000.0
2009-01-06 05:02:00,2.30848,2.30856,2.30841,2.3085,7000000.0
2009-01-06 05:03:00,2.30807,2.30807,2.30748,2.30748,8000000.0
2009-01-06 05:04:00,2.30754,2.30766,2.30746,2.30746,9000000.0
2009-01-06 05:05:00,2.30716,2.30784,2.30716,2.30784,13000000.0
2009-01-06 05:06:00,2.30825,2.30825,2.30785,2.30785,8000000.0
2009-01-06 05:07:00,2.30742,2.30769,2.30742,2.30769,10000000.0
2009-01-06 05:08:00,2.30774,2.30848,2.30774,2.30848,10000000.0
2009-01-06 05:09:00,2.30889,2.30914,2.30886,2.30914,16000000.0
2009-01-06 05:10:00,2.3093,2.3093,2.30899,2.30899,12000000.0
2009-01-06 05:11:00,2.30893,2.3091,2.30893,2.30896,11000000.0
2009-01-06 05:12:00,2.30905,2.30906,2.30898,2.30906,16000000.0
2009-01-06 05:13:00,2.30905,2.30911,2.30898,2.309,9000000.0
2009-01-06 05:14:00,2.30893,2.30893,2.30867,2.30867,12000000.0
2009-01-06 05:15:00,2.30813,2.30813,2.30797,2.30806,8000000.0
2009-01-06 05:16:00,2.30801,2.30802,2.30794,2.30794,11000000.0
2009-01-06 05:17:00,2.30798,2.30888,2.30798,2.30888,9000000.0
2009-01-06 05:18:00,2.30909,2.30939,2.30909,2.30928,16000000.0
2009-01-06 05:19:00,2.30993,2.31033,2.30993,2.31033,9000000.0
2009-01-06 05:20:00,2.31033,2.31035,2.31005,2.31005,11000000.0
2009-01-06 05:21:00,2.3101,2.31037,2.3101,2.31037,15000000.0
2009-01-06 05:22:00,2.31026,2.31076,2.31026,2.31034,28000000.0
2009-01-06 05:23:00,2.31036,2.31036,2.30904,2.30904,26000000.0
2009-01-06 05:24:00,2.30957,2.30964,2.30956,2.30956,27000000.0
2009-01-06 05:25:00,2.30968,2.31006,2.30963,2.30979,47000000.0
2009-01-06 05:26:00,2.30988,2.3099,2.30966,2.30973,38000000.0
2009-01-06 05:27:00,2.30981,2.30996,2.30967,2.30989,7000000.0
2009-01-06 05:28:00,2.3098,2.3098,2.30972,2.30974,22000000.0
2009-01-06 05:29:00,2.30942,2.30947,2.3094,2.30942,11000000.0
2009-01-06 05:30:00,2.31079,2.31079,2.30943,2.30943,7000000.0
2009-01-06 05:31:00,2.31004,2.3101,2.3098,2.3098,10000000.0
2009-01-06 05:32:00,2.31012,2.31015,2.31004,2.31015,10000000.0
2009-01-06 05:33:00,2.30995,2.30995,2.30972,2.30988,8000000.0
2009-01-06 05:34:00,2.31001,2.31041,2.31001,2.31041,8000000.0
2009-01-06 05:35:00,2.31079,2.31124,2.31079,2.31084,10000000.0
2009-01-06 05:36:00,2.31077,2.31077,2.31041,2.31041,15000000.0
2009-01-06 05:37:00,2.31024,2.3113,2.31024,2.31101,11000000.0
2009-01-06 05:38:00,2.31062,2.31094,2.31062,2.3109,11000000.0
2009-01-06 05:39:00,2.31079,2.31133,2.31079,2.31133,7000000.0
2009-01-06 05:40:00,2.31146,2.31191,2.31146,2.31191,9000000.0
2009-01-06 05:41:00,2.31197,2.31236,2.31197,2.31236,9000000.0
2009-01-06 05:42:00,2.31225,2.31225,2.31019,2.31019,16000000.0
2009-01-06 05:43:00,2.30968,2.30999,2.30968,2.30999,8000000.0
2009-01-06 05:44:00,2.31005,2.31058,2.31005,2.31035,9000000.0
2009-01-06 05:45:00,2.31033,2.31048,2.31033,2.31047,13000000.0
2009-01-06 05:46:00,2.31098,2.31126,2.31098,2.31125,10000000.0
2009-01-06 05:47:00,2.31136,2.31162,2.31136,2.31162,15000000.0
2009-01-06 05:48:00,2.31143,2.31143,2.31113,2.31132,11000000.0
2009-01-06 05:49:00,2.31124,2.31168,2.31124,2.31125,8000000.0
2009-01-06 05:50:00,2.3113,2.31178,2.3113,2.31178,13000000.0
2009-01-06 05:51:00,2.31224,2.31235,2.31222,2.31225,30000000.0
2009-01-06 05:52:00,2.31221,2.31221,2.3121,2.31218,15000000.0
2009-01-06 05:53:00,2.31209,2.31209,2.31134,2.31134,8000000.0
2009-01-06 05:54:00,2.31189,2.31205,2.31082,2.31191,16000000.0
2009-01-06 05:55:00,2.31132,2.31182,2.31128,2.31178,11000000.0
2009-01-06 05:56:00,2.31194,2.31219,2.31173,2.31219,33000000.0
2009-01-06 05:57:00,2.31197,2.31246,2.31197,2.31246,11000000.0
2009-01-06 05:58:00,2.31257,2.31257,2.3121,2.3121,19000000.0
2009-01-06 05:59:00,2.31165,2.31187,2.31129,2.31187,12000000.0
2009-01-06 06:00:00,2.31205,2.31334,2.31205,2.31314,25000000.0
2009-01-06 06:01:00,2.31295,2.3135,2.31294,2.31294,16000000.0
2009-01-06 06:02:00,2.31318,2.31344,2.31318,2.31337,13000000.0
2009-01-06 06:03:00,2.31361,2.31361,2.31341,2.31354,22000000.0
2009-01-06 06:04:00,2.31359,2.31379,2.31314,2.31379,11000000.0
2009-01-06 06:05:00,2.31349,2.31372,2.3131,2.31372,9000000.0
2009-01-06 06:06:00,2.31368,2.31399,2.31333,2.31333,8000000.0
2009-01-06 06:07:00,2.31311,2.31365,2.31311,2.31351,10000000.0
2009-01-06 06:08:00,2.31348,2.3135,2.31268,2.3135,8000000.0
2009-01-06 06:09:00,2.31369,2.31421,2.31369,2.31412,10000000.0
2009-01-06 06:10:00,2.31441,2.31442,2.31412,2.31431,8000000.0
2009-01-06 06:11:00,2.31427,2.31478,2.31427,2.31478,7000000.0
2009-01-06 06:12:00,2.31473,2.31473,2.31401,2.3146,10000000.0
2009-01-06 06:13:00,2.31474,2.31482,2.31454,2.31482,15000000.0
2009-01-06 06:14:00,2.31546,2.31561,2.31531,2.31531,10000000.0
2009-01-06 06:15:00,2.31588,2.31619,2.31546,2.31619,18000000.0
2009-01-06 06:16:00,2.31715,2.31715,2.31642,2.31642,11000000.0
2009-01-06 06:17:00,2.31649,2.31673,2.31629,2.31673,7000000.0
2009-01-06 06:18:00,2.31601,2.31766,2.31601,2.31766,13000000.0
2009-01-06 06:19:00,2.31748,2.31821,2.31748,2.31821,12000000.0
2009-01-06 06:20:00,2.31794,2.31818,2.3177,2.31795,18000000.0
2009-01-06 06:21:00,2.31775,2.31818,2.31773,2.3178,26000000.0
2009-01-06 06:22:00,2.31804,2.31867,2.31804,2.31867,10000000.0
2009-01-06 06:23:00,2.31908,2.31952,2.31908,2.31941,11000000.0
2009-01-06 06:24:00,2.32031,2.32039,2.32012,2.32012,11000000.0
2009-01-06 06:25:00,2.31944,2.31944,2.31794,2.31794,10000000.0
2009-01-06 06:26:00,2.3155,2.31695,2.31511,2.3169,7000000.0
2009-01-06 06:27:00,2.3176,2.31794,2.31757,2.31769,8000000.0
2009-01-06 06:28:00,2.31762,2.31781,2.31733,2.31733,7000000.0
2009-01-06 06:29:00,2.31719,2.31725,2.31706,2.31706,9000000.0
2009-01-06 06:30:00,2.31699,2.31699,2.31689,2.31689,11000000.0
2009-01-06 06:31:00,2.31661,2.31748,2.31661,2.31748,20000000.0
2009-01-06 06:32:00,2.31683,2.31683,2.31582,2.31582,31000000.0
2009-01-06 06:33:00,2.31562,2.31751,2.31562,2.3172,17000000.0
2009-01-06 06:34:00,2.3167,2.31695,2.3167,2.31694,9000000.0
2009-01-06 06:35:00,2.31712,2.31712,2.31639,2.31641,8000000.0
2009-01-06 06:36:00,2.31659,2.31659,2.31583,2.31583,10000000.0
2009-01-06 06:37:00,2.31619,2.31721,2.31619,2.31721,7000000.0
2009-01-06 06:38:00,2.31761,2.31761,2.31715,2.31719,8000000.0
2009-01-06 06:39:00,2.31676,2.31676,2.31646,2.31648,12000000.0
2009-01-06 06:40:00,2.31631,2.31631,2.31583,2.31583,7000000.0
2009-01-06 06:41:00,2.31671,2.31698,2.316,2.316,7000000.0
2009-01-06 06:42:00,2.31682,2.31682,2.31611,2.3163,7000000.0
2009-01-06 06:43:00,2.31637,2.31678,2.31585,2.31585,9000000.0
2009-01-06 06:44:00,2.31515,2.31515,2.31339,2.31381,11000000.0
2009-01-06 06:45:00,2.31381,2.31477,2.31381,2.31468,8000000.0
2009-01-06 06:46:00,2.31439,2.31494,2.31426,2.31494,8000000.0
2009-01-06 06:47:00,2.3153,2.31563,2.31336,2.31474,8000000.0
2009-01-06 06:48:00,2.31392,2.31392,2.31298,2.31387,8000000.0
2009-01-06 06:49:00,2.31442,2.31442,2.31314,2.31324,9000000.0
2009-01-06 06:50:00,2.31424,2.31459,2.31424,2.31459,9000000.0
2009-01-06 06:51:00,2.3147,2.31571,2.31457,2.31571,11000000.0
2009-01-06 06:52:00,2.3151,2.3151,2.31471,2.31498,7000000.0
2009-01-06 06:53:00,2.31465,2.3148,2.31456,2.3148,8000000.0
2009-01-06 06:54:00,2.31477,2.31492,2.31464,2.31492,11000000.0
2009-01-06 06:55:00,2.31535,2.31591,2.31535,2.31568,8000000.0
2009-01-06 06:56:00,2.31569,2.31601,2.31569,2.31601,13000000.0
2009-01-06 06:57:00,2.31558,2.3157,2.31512,2.31512,18000000.0
2009-01-06 06:58:00,2.31488,2.31589,2.31488,2.31558,16000000.0
2009-01-06 06:59:00,2.31551,2.31591,2.31548,2.31591,11000000.0
2009-01-06 07:00:00,2.31571,2.31571,2.31453,2.31453,8000000.0
2009-01-06 07:01:00,2.31296,2.31296,2.31268,2.31285,14000000.0
2009-01-06 07:02:00,2.31342,2.31452,2.31342,2.31436,18000000.0
2009-01-06 07:03:00,2.3147,2.3147,2.31365,2.31365,8000000.0
2009-01-06 07:04:00,2.31372,2.31382,2.31372,2.31379,8000000.0
2009-01-06 07:05:00,2.31389,2.31395,2.31383,2.31383,10000000.0
2009-01-06 07:06:00,2.31409,2.31475,2.31409,2.31475,8000000.0
2009-01-06 07:07:00,2.3148,2.31486,2.31476,2.31483,15000000.0
2009-01-06 07:08:00,2.31477,2.3151,2.31477,2.31505,18000000.0
2009-01-06 07:09:00,2.31467,2.31484,2.3145,2.31484,8000000.0
2009-01-06 07:10:00,2.3147,2.31474,2.31454,2.31473,18000000.0
2009-01-06 07:11:00,2.31441,2.31449,2.31352,2.31352,11000000.0
2009-01-06 07:12:00,2.31349,2.31364,2.31333,2.31333,11000000.0
2009-01-06 07:13:00,2.31311,2.31346,2.31293,2.31293,9000000.0
2009-01-06 07:14:00,2.31263,2.3128,2.31227,2.31227,12000000.0
2009-01-06 07:15:00,2.31138,2.31138,2.30931,2.30931,7000000.0
2009-01-06 07:16:00,2.30811,2.30811,2.3072,2.3075,12000000.0
2009-01-06 07:17:00,2.30725,2.30753,2.3066,2.30725,15000000.0
2009-01-06 07:18:00,2.30722,2.30747,2.30597,2.30597,8000000.0
2009-01-06 07:19:00,2.30485,2.30489,2.30438,2.30442,7000000.0
2009-01-06 07:20:00,2.30477,2.30598,2.30477,2.3053,9000000.0
2009-01-06 07:21:00,2.30581,2.30764,2.30581,2.30764,10000000.0
2009-01-06 07:22:00,2.30809,2.30885,2.30809,2.30885,7000000.0
2009-01-06 07:23:00,2.30939,2.30943,2.30884,2.30918,11000000.0
2009-01-06 07:24:00,2.30929,2.30935,2.3091,2.30925,23000000.0
2009-01-06 07:25:00,2.30952,2.30986,2.30935,2.30935,28000000.0
2009-01-06 07:26:00,2.30801,2.30934,2.30717,2.30934,14000000.0
2009-01-06 07:27:00,2.30904,2.30904,2.30744,2.30899,20000000.0
2009-01-06 07:28:00,2.30942,2.31061,2.30942,2.31061,17000000.0
2009-01-06 07:29:00,2.31117,2.31117,2.3108,2.3108,27000000.0
2009-01-06 07:30:00,2.31073,2.31084,2.31072,2.31078,20000000.0
2009-01-06 07:31:00,2.31063,2.31063,2.31008,2.31008,7000000.0
2009-01-06 07:32:00,2.30969,2.30972,2.30947,2.30951,11000000.0
2009-01-06 07:33:00,2.3092,2.30934,2.30905,2.30916,22000000.0
2009-01-06 07:34:00,2.3092,2.30935,2.309,2.30906,16000000.0
2009-01-06 07:35:00,2.30887,2.30939,2.30887,2.30915,15000000.0
2009-01-06 07:36:00,2.30922,2.30922,2.3089,2.3089,8000000.0
2009-01-06 07:37:00,2.30885,2.30892,2.30878,2.30888,12000000.0
2009-01-06 07:38:00,2.30925,2.31005,2.30925,2.31,7000000.0
2009-01-06 07:39:00,2.30812,2.30835,2.30812,2.3082,14000000.0
2009-01-06 07:40:00,2.30828,2.30866,2.30828,2.30866,9000000.0
2009-01-06 07:41:00,2.3079,2.30799,2.30739,2.30739,24000000.0
2009-01-06 07:42:00,2.306,2.306,2.30477,2.30514,17000000.0
2009-01-06 07:43:00,2.30521,2.3056,2.30498,2.3056,22000000.0
2009-01-06 07:44:00,2.30638,2.30672,2.30638,2.30659,10000000.0
2009-01-06 07:45:00,2.30736,2.30736,2.3069,2.3069,15000000.0
2009-01-06 07:46:00,2.30687,2.30722,2.30681,2.30693,17000000.0
2009-01-06 07:47:00,2.30706,2.3075,2.30706,2.30719,15000000.0
2009-01-06 07:48:00,2.30688,2.30688,2.30661,2.30677,10000000.0
2009-01-06 07:49:00,2.30691,2.30717,2.30691,2.30717,20000000.0
2009-01-06 07:50:00,2.30744,2.30796,2.30744,2.30793,17000000.0
2009-01-06 07:51:00,2.30795,2.30827,2.30794,2.30797,15000000.0
2009-01-06 07:52:00,2.30774,2.30801,2.30612,2.30633,29000000.0
2009-01-06 07:53:00,2.30651,2.30651,2.30552,2.30552,13000000.0
2009-01-06 07:54:00,2.30574,2.30658,2.30574,2.30577,23000000.0
2009-01-06 07:55:00,2.30572,2.30601,2.30553,2.30553,27000000.0
2009-01-06 07:56:00,2.30549,2.30574,2.30443,2.30574,18000000.0
2009-01-06 07:57:00,2.30463,2.30506,2.30463,2.30506,20000000.0
2009-01-06 07:58:00,2.30532,2.3057,2.30532,2.30563,13000000.0
2009-01-06 07:59:00,2.30568,2.30568,2.3049,2.3049,23000000.0
2009-01-06 08:00:00,2.30479,2.30494,2.30473,2.30473,31000000.0
2009-01-06 08:01:00,2.30489,2.30489,2.30356,2.30356,13000000.0
2009-01-06 08:02:00,2.30324,2.3047,2.30324,2.3047,12000000.0
2009-01-06 08:03:00,2.30551,2.30551,2.30448,2.30448,20000000.0
2009-01-06 08:04:00,2.30428,2.30445,2.30393,2.30445,30000000.0
2009-01-06 08:05:00,2.30481,2.30541,2.30481,2.30541,9000000.0
2009-01-06 08:06:00,2.30543,2.30545,2.30529,2.30529,21000000.0
2009-01-06 08:07:00,2.30496,2.30496,2.30465,2.30478,15000000.0
2009-01-06 08:08:00,2.30479,2.30535,2.30444,2.30535,25000000.0
2009-01-06 08:09:00,2.30506,2.30506,2.30309,2.30309,23000000.0
2009-01-06 08:10:00,2.30297,2.30348,2.30297,2.30348,27000000.0
2009-01-06 08:11:00,2.30357,2.30371,2.30323,2.30323,18000000.0
2009-01-06 08:12:00,2.30307,2.30307,2.30178,2.30178,22000000.0
2009-01-06 08:13:00,2.30178,2.30199,2.30145,2.30195,18000000.0
2009-01-06 08:14:00,2.30237,2.30272,2.30233,2.30239,33000000.0
2009-01-06 08:15:00,2.30219,2.30219,2.30189,2.30189,21000000.0
2009-01-06 08:16:00,2.30195,2.30214,2.30192,2.30213,21000000.0
2009-01-06 08:17:00,2.30239,2.30356,2.30239,2.30356,19000000.0
2009-01-06 08:18:00,2.30424,2.30487,2.30417,2.30487,17000000.0
2009-01-06 08:19:00,2.30524,2.30525,2.30504,2.30515,16000000.0
2009-01-06 08:20:00,2.30535,2.306,2.30535,2.30583,13000000.0
2009-01-06 08:21:00,2.30588,2.30588,2.30456,2.30456,18000000.0
2009-01-06 08:22:00,2.3042,2.30518,2.3042,2.30518,26000000.0
2009-01-06 08:23:00,2.30533,2.30536,2.30516,2.30516,16000000.0
2009-01-06 08:24:00,2.30518,2.30574,2.30482,2.30574,28000000.0
2009-01-06 08:25:00,2.30646,2.30646,2.30516,2.30516,49000000.0
2009-01-06 08:26:00,2.30434,2.30688,2.30434,2.30688,14000000.0
2009-01-06 08:27:00,2.30696,2.30696,2.30659,2.3066,31000000.0
2009-01-06 08:28:00,2.30604,2.30604,2.30545,2.30545,28000000.0
2009-01-06 08:29:00,2.30542,2.30577,2.30506,2.30522,32000000.0
2009-01-06 08:30:00,2.30437,2.30442,2.3042,2.3042,28000000.0
2009-01-06 08:31:00,2.30482,2.30535,2.30467,2.30535,40000000.0
2009-01-06 08:32:00,2.30592,2.30611,2.3059,2.3059,51000000.0
2009-01-06 08:33:00,2.3062,2.30656,2.30614,2.30639,48000000.0
2009-01-06 08:34:00,2.3067,2.3067,2.30603,2.30604,49000000.0
2009-01-06 08:35:00,2.30595,2.30607,2.30579,2.30593,39000000.0
2009-01-06 08:36:00,2.30599,2.3061,2.30599,2.30603,12000000.0
2009-01-06 08:37:00,2.30618,2.30626,2.30604,2.30623,25000000.0
2009-01-06 08:38:00,2.30597,2.30597,2.30513,2.30513,21000000.0
2009-01-06 08:39:00,2.30475,2.30475,2.30421,2.30448,23000000.0
2009-01-06 08:40:00,2.30456,2.30466,2.30446,2.30459,36000000.0
2009-01-06 08:41:00,2.30504,2.3051,2.30332,2.30332,30000000.0
2009-01-06 08:42:00,2.30356,2.30439,2.30356,2.30433,17000000.0
2009-01-06 08:43:00,2.30441,2.30441,2.30434,2.30435,23000000.0
2009-01-06 08:44:00,2.30438,2.30446,2.30432,2.30446,17000000.0
2009-01-06 08:45:00,2.30493,2.30562,2.30493,2.30562,37000000.0
2009-01-06 08:46:00,2.30602,2.30602,2.30571,2.30573,23000000.0
2009-01-06 08:47:00,2.30533,2.30533,2.30441,2.30442,25000000.0
2009-01-06 08:48:00,2.30516,2.30559,2.30516,2.30528,36000000.0
2009-01-06 08:49:00,2.3047,2.30542,2.30415,2.30542,27000000.0
2009-01-06 08:50:00,2.30627,2.30627,2.3042,2.30432,56000000.0
2009-01-06 08:51:00,2.30486,2.30585,2.30486,2.30585,32000000.0
2009-01-06 08:52:00,2.3063,2.30658,2.30563,2.30563,39000000.0
2009-01-06 08:53:00,2.30561,2.3068,2.30561,2.30675,63000000.0
2009-01-06 08:54:00,2.30724,2.30766,2.30697,2.30697,42000000.0
2009-01-06 08:55:00,2.30711,2.30888,2.30711,2.30888,55000000.0
2009-01-06 08:56:00,2.30792,2.30808,2.30784,2.30808,21000000.0
2009-01-06 08:57:00,2.30886,2.30963,2.30867,2.30936,23000000.0
2009-01-06 08:58:00,2.3085,2.30858,2.30834,2.30855,18000000.0
2009-01-06 08:59:00,2.30871,2.30874,2.30862,2.30865,12000000.0
2009-01-06 09:00:00,2.30841,2.30928,2.30841,2.30928,26000000.0
2009-01-06 09:01:00,2.30907,2.30907,2.30626,2.30626,19000000.0
2009-01-06 09:02:00,2.30624,2.3082,2.30624,2.30699,15000000.0
2009-01-06 09:03:00,2.30679,2.3081,2.30647,2.3081,16000000.0
2009-01-06 09:04:00,2.30899,2.31001,2.30899,2.3097,22000000.0
2009-01-06 09:05:00,2.30937,2.30972,2.30757,2.30757,11000000.0
2009-01-06 09:06:00,2.30737,2.30737,2.3069,2.30707,31000000.0
2009-01-06 09:07:00,2.30734,2.3086,2.30734,2.3086,33000000.0
2009-01-06 09:08:00,2.30913,2.31145,2.30913,2.31145,17000000.0
2009-01-06 09:09:00,2.31143,2.31274,2.31143,2.31219,37000000.0
2009-01-06 09:10:00,2.31231,2.31323,2.31231,2.31323,31000000.0
2009-01-06 09:11:00,2.31329,2.31329,2.31274,2.31275,26000000.0
2009-01-06 09:12:00,2.31224,2.31224,2.31054,2.31054,41000000.0
2009-01-06 09:13:00,2.31031,2.3113,2.31031,2.31074,61000000.0
2009-01-06 09:14:00,2.31091,2.31146,2.31091,2.31134,57000000.0
2009-01-06 09:15:00,2.31162,2.31221,2.31161,2.31221,33000000.0
2009-01-06 09:16:00,2.31247,2.31288,2.31247,2.31254,39000000.0
2009-01-06 09:17:00,2.31268,2.31352,2.31268,2.31352,40000000.0
2009-01-06 09:18:00,2.31449,2.31487,2.31415,2.31415,68000000.0
2009-01-06 09:19:00,2.31423,2.31423,2.31357,2.31362,52000000.0
2009-01-06 09:20:00,2.31322,2.31326,2.31234,2.31234,37000000.0
2009-01-06 09:21:00,2.31234,2.31453,2.31234,2.31453,61000000.0
2009-01-06 09:22:00,2.3148,2.3148,2.31423,2.31423,63000000.0
2009-01-06 09:23:00,2.3141,2.31411,2.31379,2.31411,65000000.0
2009-01-06 09:24:00,2.31441,2.31539,2.31441,2.31527,47000000.0
2009-01-06 09:25:00,2.31403,2.31403,2.31382,2.31382,32000000.0
2009-01-06 09:26:00,2.31395,2.31406,2.31334,2.31334,29000000.0
2009-01-06 09:27:00,2.31337,2.3143,2.31319,2.3143,55000000.0
2009-01-06 09:28:00,2.31492,2.31521,2.31491,2.31521,46000000.0
2009-01-06 09:29:00,2.31543,2.31586,2.31512,2.31586,32000000.0
2009-01-06 09:30:00,2.31629,2.31643,2.31615,2.31628,24000000.0
2009-01-06 09:31:00,2.3166,2.3166,2.31469,2.31469,18000000.0
2009-01-06 09:32:00,2.31333,2.31333,2.31281,2.31293,35000000.0
2009-01-06 09:33:00,2.31326,2.31504,2.31326,2.3149,43000000.0
2009-01-06 09:34:00,2.3152,2.3152,2.31249,2.31249,31000000.0
2009-01-06 09:35:00,2.31272,2.31296,2.31069,2.31069,47000000.0
2009-01-06 09:36:00,2.311,2.31266,2.311,2.31266,34000000.0
2009-01-06 09:37:00,2.31293,2.31304,2.3124,2.31261,49000000.0
2009-01-06 09:38:00,2.31213,2.31231,2.31213,2.31218,37000000.0
2009-01-06 09:39:00,2.31201,2.31201,2.31097,2.31112,61000000.0
2009-01-06 09:40:00,2.31058,2.31068,2.30994,2.31058,46000000.0
2009-01-06 09:41:00,2.3104,2.31145,2.3104,2.31145,33000000.0
2009-01-06 09:42:00,2.31111,2.31111,2.30932,2.30951,60000000.0
2009-01-06 09:43:00,2.30922,2.30993,2.30922,2.30945,66000000.0
2009-01-06 09:44:00,2.30887,2.31021,2.30864,2.30952,21000000.0
2009-01-06 09:45:00,2.30889,2.30978,2.30889,2.30978,22000000.0
2009-01-06 09:46:00,2.31012,2.31015,2.3099,2.30991,30000000.0
2009-01-06 09:47:00,2.30995,2.30995,2.30783,2.30866,24000000.0
2009-01-06 09:48:00,2.30729,2.30729,2.30514,2.30514,34000000.0
2009-01-06 09:49:00,2.30483,2.30694,2.30479,2.30694,26000000.0
2009-01-06 09:50:00,2.30714,2.30789,2.30536,2.30536,34000000.0
2009-01-06 09:51:00,2.30482,2.30511,2.3043,2.30489,56000000.0
2009-01-06 09:52:00,2.30518,2.30606,2.30449,2.30449,38000000.0
2009-01-06 09:53:00,2.3052,2.30719,2.3052,2.30556,32000000.0
2009-01-06 09:54:00,2.30559,2.3058,2.30524,2.30524,36000000.0
2009-01-06 09:55:00,2.30445,2.30689,2.30445,2.30634,38000000.0
2009-01-06 09:56:00,2.3064,2.3069,2.30569,2.30648,38000000.0
2009-01-06 09:57:00,2.30664,2.30664,2.30579,2.30646,30000000.0
2009-01-06 09:58:00,2.30856,2.30992,2.30856,2.30861,52000000.0
2009-01-06 09:59:00,2.3082,2.30973,2.30765,2.30973,32000000.0
2009-01-06 10:00:00,2.30946,2.30946,2.30809,2.30809,39000000.0
2009-01-06 10:01:00,2.30744,2.30744,2.30668,2.30701,44000000.0
2009-01-06 10:02:00,2.30615,2.30615,2.30534,2.30584,34000000.0
2009-01-06 10:03:00,2.30576,2.30629,2.30569,2.30629,47000000.0
2009-01-06 10:04:00,2.30509,2.30678,2.30509,2.30678,32000000.0
2009-01-06 10:05:00,2.30706,2.30706,2.30636,2.30636,32000000.0
2009-01-06 10:06:00,2.30606,2.30637,2.30606,2.3062,42000000.0
2009-01-06 10:07:00,2.30537,2.30537,2.30465,2.30529,51000000.0
2009-01-06 10:08:00,2.30512,2.30609,2.30512,2.30609,54000000.0
2009-01-06 10:09:00,2.30642,2.30642,2.3059,2.30618,53000000.0
2009-01-06 10:10:00,2.3066,2.30702,2.30631,2.30631,72000000.0
2009-01-06 10:11:00,2.30622,2.30664,2.30622,2.30664,61000000.0
2009-01-06 10:12:00,2.30654,2.30654,2.30592,2.30607,65000000.0
2009-01-06 10:13:00,2.30575,2.30593,2.30511,2.30528,56000000.0
2009-01-06 10:14:00,2.30563,2.3057,2.30533,2.30557,49000000.0
2009-01-06 10:15:00,2.30539,2.30652,2.30539,2.3057,46000000.0
2009-01-06 10:16:00,2.30622,2.30622,2.30554,2.30554,33000000.0
2009-01-06 10:17:00,2.30547,2.30547,2.30503,2.30509,37000000.0
2009-01-06 10:18:00,2.30522,2.30597,2.30522,2.30597,50000000.0
2009-01-06 10:19:00,2.30528,2.30568,2.30528,2.30564,59000000.0
2009-01-06 10:20:00,2.30567,2.30584,2.30519,2.30539,41000000.0
2009-01-06 10:21:00,2.30424,2.30424,2.30375,2.30375,44000000.0
2009-01-06 10:22:00,2.30353,2.30448,2.30353,2.30448,47000000.0
2009-01-06 10:23:00,2.30453,2.30525,2.30453,2.30497,58000000.0
2009-01-06 10:24:00,2.30518,2.30521,2.3039,2.3039,43000000.0
2009-01-06 10:25:00,2.3024,2.30241,2.30143,2.30241,60000000.0
2009-01-06 10:26:00,2.30316,2.30343,2.30279,2.30343,64000000.0
2009-01-06 10:27:00,2.30303,2.30368,2.30303,2.30335,54000000.0
2009-01-06 10:28:00,2.30408,2.3042,2.30384,2.30415,62000000.0
2009-01-06 10:29:00,2.30419,2.30419,2.30357,2.30385,61000000.0
2009-01-06 10:30:00,2.30396,2.30396,2.30348,2.30348,36000000.0
2009-01-06 10:31:00,2.30419,2.30464,2.30366,2.30418,39000000.0
2009-01-06 10:32:00,2.30443,2.30468,2.30435,2.30468,44000000.0
2009-01-06 10:33:00,2.30476,2.30476,2.30443,2.30443,18000000.0
2009-01-06 10:34:00,2.30436,2.3044,2.30377,2.30377,20000000.0
2009-01-06 10:35:00,2.30318,2.30439,2.30318,2.30387,23000000.0
2009-01-06 10:36:00,2.30401,2.30513,2.30401,2.30513,32000000.0
2009-01-06 10:37:00,2.30508,2.30508,2.30407,2.30407,30000000.0
2009-01-06 10:38:00,2.30463,2.30472,2.30391,2.30472,26000000.0
2009-01-06 10:39:00,2.30473,2.30473,2.30291,2.30291,29000000.0
2009-01-06 10:40:00,2.3026,2.30271,2.30232,2.30232,19000000.0
2009-01-06 10:41:00,2.30266,2.30306,2.30266,2.30266,29000000.0
2009-01-06 10:42:00,2.30214,2.3029,2.30207,2.3029,38000000.0
2009-01-06 10:43:00,2.30243,2.30284,2.30235,2.30235,27000000.0
2009-01-06 10:44:00,2.30199,2.30199,2.30089,2.30089,26000000.0
2009-01-06 10:45:00,2.30033,2.30218,2.30033,2.30218,27000000.0
2009-01-06 10:46:00,2.30242,2.30269,2.30229,2.30229,35000000.0
2009-01-06 10:47:00,2.30161,2.30187,2.30161,2.30181,23000000.0
2009-01-06 10:48:00,2.30175,2.30241,2.30175,2.30241,44000000.0
2009-01-06 10:49:00,2.30226,2.3035,2.30226,2.3035,36000000.0
2009-01-06 10:50:00,2.30379,2.30412,2.30331,2.30412,47000000.0
2009-01-06 10:51:00,2.30366,2.30397,2.30321,2.30321,45000000.0
2009-01-06 10:52:00,2.30088,2.30119,2.30075,2.30093,33000000.0
2009-01-06 10:53:00,2.30036,2.30036,2.29872,2.29872,46000000.0
2009-01-06 10:54:00,2.29995,2.29995,2.29712,2.29919,35000000.0
2009-01-06 10:55:00,2.30023,2.30023,2.29509,2.29552,37000000.0
2009-01-06 10:56:00,2.29511,2.29511,2.29366,2.29366,33000000.0
2009-01-06 10:57:00,2.294,2.29497,2.294,2.29487,33000000.0
2009-01-06 10:58:00,2.29549,2.29549,2.29521,2.29529,26000000.0
2009-01-06 10:59:00,2.29443,2.2945,2.29407,2.29429,47000000.0
2009-01-06 11:00:00,2.29436,2.29436,2.29372,2.2941,39000000.0
2009-01-06 11:01:00,2.29461,2.29631,2.29438,2.29631,45000000.0
2009-01-06 11:02:00,2.29651,2.29688,2.29499,2.29499,17000000.0
2009-01-06 11:03:00,2.29505,2.29545,2.29505,2.29513,37000000.0
2009-01-06 11:04:00,2.29479,2.29479,2.2941,2.29413,40000000.0
2009-01-06 11:05:00,2.294,2.294,2.29137,2.29269,18000000.0
2009-01-06 11:06:00,2.29254,2.29436,2.29254,2.29318,19000000.0
2009-01-06 11:07:00,2.29346,2.29347,2.29166,2.29166,30000000.0
2009-01-06 11:08:00,2.29078,2.29112,2.29078,2.29098,30000000.0
2009-01-06 11:09:00,2.29086,2.29202,2.29086,2.29202,45000000.0
2009-01-06 11:10:00,2.29177,2.29177,2.29142,2.29175,35000000.0
2009-01-06 11:11:00,2.29204,2.29204,2.29133,2.29133,46000000.0
2009-01-06 11:12:00,2.29234,2.2937,2.29234,2.2937,55000000.0
2009-01-06 11:13:00,2.2938,2.2938,2.29339,2.29363,59000000.0
2009-01-06 11:14:00,2.29407,2.29407,2.29363,2.29384,41000000.0
2009-01-06 11:15:00,2.29343,2.29404,2.29343,2.29404,34000000.0
2009-01-06 11:16:00,2.294,2.29481,2.294,2.29475,20000000.0
2009-01-06 11:17:00,2.29537,2.29584,2.29513,2.29513,57000000.0
2009-01-06 11:18:00,2.29529,2.29615,2.29529,2.29615,44000000.0
2009-01-06 11:19:00,2.29623,2.2964,2.29597,2.29597,63000000.0
2009-01-06 11:20:00,2.29617,2.2984,2.29565,2.2984,43000000.0
2009-01-06 11:21:00,2.29736,2.29833,2.29736,2.29833,34000000.0
2009-01-06 11:22:00,2.29825,2.29825,2.2965,2.29668,56000000.0
2009-01-06 11:23:00,2.29638,2.29638,2.29503,2.29503,43000000.0
2009-01-06 11:24:00,2.29516,2.29516,2.29469,2.29497,53000000.0
2009-01-06 11:25:00,2.29517,2.2956,2.29517,2.29548,29000000.0
2009-01-06 11:26:00,2.29583,2.29664,2.29561,2.29561,41000000.0
2009-01-06 11:27:00,2.29534,2.29534,2.29466,2.2949,34000000.0
2009-01-06 11:28:00,2.29587,2.29811,2.29587,2.2966,36000000.0
2009-01-06 11:29:00,2.29587,2.29587,2.29464,2.29464,43000000.0
2009-01-06 11:30:00,2.29489,2.29509,2.29488,2.29499,24000000.0
2009-01-06 11:31:00,2.2947,2.2947,2.29373,2.2938,34000000.0
2009-01-06 11:32:00,2.29422,2.29587,2.29422,2.29587,46000000.0
2009-01-06 11:33:00,2.29669,2.29847,2.29669,2.29731,41000000.0
2009-01-06 11:34:00,2.29529,2.29607,2.29476,2.29476,28000000.0
2009-01-06 11:35:00,2.29509,2.29509,2.29479,2.29489,44000000.0
2009-01-06 11:36:00,2.2948,2.29494,2.29463,2.2947,48000000.0
2009-01-06 11:37:00,2.29455,2.29509,2.29439,2.29472,50000000.0
2009-01-06 11:38:00,2.29486,2.29513,2.29481,2.29482,37000000.0
2009-01-06 11:39:00,2.29464,2.29464,2.29419,2.29457,52000000.0
2009-01-06 11:40:00,2.29428,2.29428,2.29188,2.29188,27000000.0
2009-01-06 11:41:00,2.29174,2.29174,2.29046,2.29046,49000000.0
2009-01-06 11:42:00,2.29081,2.29116,2.29042,2.29076,22000000.0
2009-01-06 11:43:00,2.29068,2.29068,2.29002,2.29008,45000000.0
2009-01-06 11:44:00,2.29033,2.29119,2.29033,2.29119,42000000.0
2009-01-06 11:45:00,2.29172,2.2932,2.29172,2.2932,41000000.0
2009-01-06 11:46:00,2.29302,2.29302,2.2912,2.29125,38000000.0
2009-01-06 11:47:00,2.29122,2.29174,2.29116,2.29116,22000000.0
2009-01-06 11:48:00,2.29106,2.29114,2.29104,2.29107,27000000.0
2009-01-06 11:49:00,2.29127,2.29201,2.29127,2.29201,41000000.0
2009-01-06 11:50:00,2.29236,2.29293,2.29207,2.29207,44000000.0
2009-01-06 11:51:00,2.29182,2.29203,2.29182,2.29194,37000000.0
2009-01-06 11:52:00,2.29212,2.29231,2.29119,2.29119,37000000.0
2009-01-06 11:53:00,2.29106,2.29154,2.29106,2.29154,33000000.0
2009-01-06 11:54:00,2.29108,2.29135,2.29108,2.29135,37000000.0
2009-01-06 11:55:00,2.29156,2.29156,2.29132,2.29132,38000000.0
2009-01-06 11:56:00,2.29136,2.29172,2.29136,2.29172,51000000.0
2009-01-06 11:57:00,2.29186,2.29211,2.29154,2.29211,29000000.0
2009-01-06 11:58:00,2.29224,2.29251,2.29199,2.29211,31000000.0
2009-01-06 11:59:00,2.29213,2.2924,2.29185,2.2924,51000000.0
2009-01-06 12:00:00,2.29224,2.29224,2.29012,2.29012,23000000.0
2009-01-06 12:01:00,2.28996,2.29115,2.28957,2.29115,24000000.0
2009-01-06 12:02:00,2.29165,2.29165,2.29066,2.29066,34000000.0
2009-01-06 12:03:00,2.29095,2.29182,2.29087,2.29087,36000000.0
2009-01-06 12:04:00,2.29058,2.29073,2.28997,2.29017,33000000.0
2009-01-06 12:05:00,2.2906,2.29134,2.28983,2.28983,26000000.0
2009-01-06 12:06:00,2.28779,2.28799,2.28725,2.28799,15000000.0
2009-01-06 12:07:00,2.28799,2.28799,2.28635,2.28635,23000000.0
2009-01-06 12:08:00,2.28593,2.28596,2.28485,2.28485,37000000.0
2009-01-06 12:09:00,2.28405,2.28428,2.28371,2.28428,11000000.0
2009-01-06 12:10:00,2.28401,2.28433,2.28301,2.28301,25000000.0
2009-01-06 12:11:00,2.27918,2.27918,2.27701,2.27701,33000000.0
2009-01-06 12:12:00,2.277,2.27965,2.277,2.27965,31000000.0
2009-01-06 12:13:00,2.27968,2.28048,2.27968,2.28048,24000000.0
2009-01-06 12:14:00,2.28078,2.28226,2.28078,2.28226,36000000.0
2009-01-06 12:15:00,2.28224,2.28324,2.28224,2.28322,29000000.0
2009-01-06 12:16:00,2.28271,2.28271,2.28185,2.28185,30000000.0
2009-01-06 12:17:00,2.28157,2.28157,2.27831,2.27831,41000000.0
2009-01-06 12:18:00,2.27765,2.27765,2.27626,2.27667,43000000.0
2009-01-06 12:19:00,2.27654,2.27812,2.27654,2.27812,37000000.0
2009-01-06 12:20:00,2.27861,2.27861,2.27824,2.27825,40000000.0
2009-01-06 12:21:00,2.2782,2.2782,2.27798,2.27813,61000000.0
2009-01-06 12:22:00,2.27856,2.27874,2.2785,2.2786,24000000.0
2009-01-06 12:23:00,2.27952,2.28002,2.27864,2.27864,23000000.0
2009-01-06 12:24:00,2.27816,2.27816,2.27747,2.27757,30000000.0
2009-01-06 12:25:00,2.27662,2.27739,2.27622,2.27739,22000000.0
2009-01-06 12:26:00,2.27729,2.27764,2.27729,2.27764,32000000.0
2009-01-06 12:27:00,2.2779,2.27825,2.27752,2.27752,25000000.0
2009-01-06 12:28:00,2.27748,2.2775,2.27716,2.27716,58000000.0
2009-01-06 12:29:00,2.27867,2.28006,2.27744,2.2775,71000000.0
2009-01-06 12:30:00,2.27753,2.27937,2.27744,2.2791,47000000.0
2009-01-06 12:31:00,2.27839,2.27899,2.27795,2.27795,55000000.0
2009-01-06 12:32:00,2.27769,2.27769,2.27728,2.27758,32000000.0
2009-01-06 12:33:00,2.278,2.28033,2.278,2.28033,40000000.0
2009-01-06 12:34:00,2.28057,2.28057,2.2795,2.28001,14000000.0
2009-01-06 12:35:00,2.28137,2.28368,2.28137,2.28282,20000000.0
2009-01-06 12:36:00,2.28344,2.28344,2.28138,2.28138,36000000.0
2009-01-06 12:37:00,2.28095,2.28355,2.28095,2.28355,22000000.0
2009-01-06 12:38:00,2.28414,2.28414,2.28227,2.28403,12000000.0
2009-01-06 12:39:00,2.28339,2.28339,2.28292,2.28295,20000000.0
2009-01-06 12:40:00,2.28283,2.28283,2.28116,2.28138,16000000.0
2009-01-06 12:41:00,2.28158,2.28238,2.28152,2.28238,10000000.0
2009-01-06 12:42:00,2.28262,2.28296,2.28211,2.28218,26000000.0
2009-01-06 12:43:00,2.28313,2.28357,2.28164,2.28164,9000000.0
2009-01-06 12:44:00,2.28272,2.28318,2.28272,2.28307,21000000.0
2009-01-06 12:45:00,2.28301,2.28339,2.28301,2.28339,30000000.0
2009-01-06 12:46:00,2.28352,2.28401,2.28352,2.28401,41000000.0
2009-01-06 12:47:00,2.28412,2.28412,2.28296,2.28302,26000000.0
2009-01-06 12:48:00,2.28329,2.28336,2.28227,2.28287,27000000.0
2009-01-06 12:49:00,2.28364,2.28387,2.28312,2.28312,36000000.0
2009-01-06 12:50:00,2.28303,2.28303,2.28217,2.28217,34000000.0
2009-01-06 12:51:00,2.28183,2.28183,2.27866,2.28019,25000000.0
2009-01-06 12:52:00,2.2797,2.28166,2.2797,2.28052,26000000.0
2009-01-06 12:53:00,2.28035,2.28041,2.27975,2.27986,16000000.0
2009-01-06 12:54:00,2.27894,2.27894,2.27699,2.27718,28000000.0
2009-01-06 12:55:00,2.27695,2.27695,2.2738,2.2738,29000000.0
2009-01-06 12:56:00,2.27434,2.27573,2.27434,2.27508,30000000.0
2009-01-06 12:57:00,2.27518,2.27617,2.27518,2.27617,26000000.0
2009-01-06 12:58:00,2.27653,2.27728,2.27653,2.27728,14000000.0
2009-01-06 12:59:00,2.27831,2.27847,2.27814,2.27847,32000000.0
2009-01-06 13:00:00,2.27852,2.27886,2.27833,2.27833,20000000.0
2009-01-06 13:01:00,2.27765,2.2778,2.27736,2.27757,31000000.0
2009-01-06 13:02:00,2.27733,2.27804,2.27733,2.27789,12000000.0
2009-01-06 13:03:00,2.27778,2.27788,2.27684,2.27684,21000000.0
2009-01-06 13:04:00,2.27687,2.27692,2.27671,2.27671,7000000.0
2009-01-06 13:05:00,2.27677,2.27687,2.27627,2.27627,17000000.0
2009-01-06 13:06:00,2.2763,2.27661,2.27629,2.27661,22000000.0
2009-01-06 13:07:00,2.27625,2.27631,2.27578,2.27578,17000000.0
2009-01-06 13:08:00,2.2753,2.27587,2.27473,2.27473,37000000.0
2009-01-06 13:09:00,2.27413,2.27413,2.27402,2.27411,33000000.0
2009-01-06 13:10:00,2.27397,2.27438,2.27397,2.27408,32000000.0
2009-01-06 13:11:00,2.27452,2.27452,2.27399,2.27399,21000000.0
2009-01-06 13:12:00,2.27375,2.27375,2.27256,2.27256,7000000.0
2009-01-06 13:13:00,2.27256,2.27291,2.27254,2.27287,11000000.0
2009-01-06 13:14:00,2.27287,2.27397,2.27287,2.27388,33000000.0
2009-01-06 13:15:00,2.27471,2.27703,2.27471,2.27703,25000000.0
2009-01-06 13:16:00,2.27787,2.27987,2.27787,2.27911,20000000.0
2009-01-06 13:17:00,2.27942,2.27955,2.27942,2.27955,19000000.0
2009-01-06 13:18:00,2.27981,2.28035,2.27981,2.28035,41000000.0
2009-01-06 13:19:00,2.28045,2.28045,2.27969,2.27969,36000000.0
2009-01-06 13:20:00,2.27968,2.27983,2.27956,2.27983,36000000.0
2009-01-06 13:21:00,2.27756,2.27756,2.27692,2.27709,54000000.0
2009-01-06 13:22:00,2.27703,2.27802,2.27703,2.27802,41000000.0
2009-01-06 13:23:00,2.27822,2.27875,2.27822,2.27857,11000000.0
2009-01-06 13:24:00,2.27913,2.2796,2.27913,2.27935,23000000.0
2009-01-06 13:25:00,2.27995,2.27995,2.27949,2.27987,25000000.0
2009-01-06 13:26:00,2.28008,2.28046,2.27954,2.27954,20000000.0
2009-01-06 13:27:00,2.27922,2.27975,2.27922,2.27975,32000000.0
2009-01-06 13:28:00,2.28045,2.28048,2.28015,2.28032,26000000.0
2009-01-06 13:29:00,2.28067,2.2808,2.28058,2.28077,25000000.0
2009-01-06 13:30:00,2.28056,2.28058,2.28002,2.28034,16000000.0
2009-01-06 13:31:00,2.27997,2.28031,2.27979,2.28031,21000000.0
2009-01-06 13:32:00,2.28037,2.28053,2.28029,2.2804,28000000.0
2009-01-06 13:33:00,2.28029,2.28048,2.28029,2.28036,18000000.0
2009-01-06 13:34:00,2.27908,2.27908,2.27882,2.27882,35000000.0
2009-01-06 13:35:00,2.27914,2.28009,2.27914,2.28009,10000000.0
2009-01-06 13:36:00,2.28019,2.28044,2.27999,2.28034,40000000.0
2009-01-06 13:37:00,2.28019,2.28042,2.27995,2.27995,22000000.0
2009-01-06 13:38:00,2.279,2.279,2.27765,2.27765,39000000.0
2009-01-06 13:39:00,2.27729,2.27729,2.27594,2.27594,32000000.0
2009-01-06 13:40:00,2.27548,2.27637,2.27548,2.27629,35000000.0
2009-01-06 13:41:00,2.27703,2.27764,2.27703,2.27711,27000000.0
2009-01-06 13:42:00,2.27651,2.27728,2.27533,2.27533,32000000.0
2009-01-06 13:43:00,2.27483,2.27483,2.27298,2.27298,26000000.0
2009-01-06 13:44:00,2.27311,2.27537,2.27265,2.27537,25000000.0
2009-01-06 13:45:00,2.27638,2.27638,2.27376,2.27438,21000000.0
2009-01-06 13:46:00,2.27461,2.27489,2.27461,2.27478,13000000.0
2009-01-06 13:47:00,2.27446,2.27463,2.27419,2.27419,22000000.0
2009-01-06 13:48:00,2.27449,2.2747,2.27442,2.27449,21000000.0
2009-01-06 13:49:00,2.2743,2.2743,2.27371,2.27378,24000000.0
2009-01-06 13:50:00,2.27397,2.2743,2.27397,2.2743,27000000.0
2009-01-06 13:51:00,2.2744,2.2744,2.27413,2.27429,27000000.0
2009-01-06 13:52:00,2.27425,2.27425,2.27357,2.27357,31000000.0
2009-01-06 13:53:00,2.27318,2.27318,2.27251,2.27251,31000000.0
2009-01-06 13:54:00,2.27184,2.27184,2.27087,2.27087,28000000.0
2009-01-06 13:55:00,2.27227,2.27227,2.27141,2.27141,33000000.0
2009-01-06 13:56:00,2.27118,2.27204,2.27098,2.27145,23000000.0
2009-01-06 13:57:00,2.27173,2.27298,2.27173,2.27261,19000000.0
2009-01-06 13:58:00,2.27365,2.27395,2.2732,2.2736,30000000.0
2009-01-06 13:59:00,2.27254,2.27254,2.27078,2.27119,39000000.0
2009-01-06 14:00:00,2.27096,2.27171,2.27096,2.2716,30000000.0
2009-01-06 14:01:00,2.27197,2.27215,2.27153,2.27153,16000000.0
2009-01-06 14:02:00,2.27188,2.27216,2.27149,2.27183,34000000.0
2009-01-06 14:03:00,2.27145,2.27145,2.27104,2.27109,24000000.0
2009-01-06 14:04:00,2.27172,2.27223,2.27172,2.27223,20000000.0
2009-01-06 14:05:00,2.27263,2.27323,2.27263,2.2732,31000000.0
2009-01-06 14:06:00,2.2729,2.27295,2.27258,2.27259,28000000.0
2009-01-06 14:07:00,2.27262,2.27272,2.2724,2.2725,32000000.0
2009-01-06 14:08:00,2.27249,2.27272,2.27249,2.27261,22000000.0
2009-01-06 14:09:00,2.27239,2.27309,2.27222,2.27309,15000000.0
2009-01-06 14:10:00,2.2723,2.27302,2.2722,2.27302,24000000.0
2009-01-06 14:11:00,2.27345,2.27371,2.27345,2.27347,22000000.0
2009-01-06 14:12:00,2.27343,2.27343,2.27229,2.27229,17000000.0
2009-01-06 14:13:00,2.27186,2.27187,2.27109,2.27109,19000000.0
2009-01-06 14:14:00,2.27039,2.27047,2.26982,2.26982,22000000.0
2009-01-06 14:15:00,2.26979,2.27,2.26909,2.26976,26000000.0
2009-01-06 14:16:00,2.2693,2.26933,2.26858,2.26858,10000000.0
2009-01-06 14:17:00,2.26846,2.26863,2.2683,2.26863,8000000.0
2009-01-06 14:18:00,2.26925,2.27017,2.26925,2.27017,13000000.0
2009-01-06 14:19:00,2.27022,2.27022,2.26956,2.26967,29000000.0
2009-01-06 14:20:00,2.26946,2.26946,2.26844,2.26869,15000000.0
2009-01-06 14:21:00,2.26876,2.26955,2.26876,2.2695,18000000.0
2009-01-06 14:22:00,2.27035,2.27058,2.27028,2.27058,10000000.0
2009-01-06 14:23:00,2.27067,2.2709,2.27054,2.27054,24000000.0
2009-01-06 14:24:00,2.27014,2.27022,2.27001,2.27022,17000000.0
2009-01-06 14:25:00,2.26975,2.26975,2.26841,2.26845,31000000.0
2009-01-06 14:26:00,2.26793,2.26793,2.26597,2.26597,14000000.0
2009-01-06 14:27:00,2.26517,2.26551,2.26503,2.26551,14000000.0
2009-01-06 14:28:00,2.26605,2.26625,2.26586,2.26586,9000000.0
2009-01-06 14:29:00,2.26583,2.26583,2.26559,2.26559,7000000.0
2009-01-06 14:30:00,2.26602,2.26643,2.26586,2.26624,17000000.0
2009-01-06 14:31:00,2.26649,2.26663,2.26637,2.26657,21000000.0
2009-01-06 14:32:00,2.2662,2.2667,2.2662,2.26655,8000000.0
2009-01-06 14:33:00,2.26672,2.26687,2.26672,2.26672,10000000.0
2009-01-06 14:34:00,2.26668,2.26714,2.26668,2.26687,11000000.0
2009-01-06 14:35:00,2.26684,2.26684,2.26672,2.26679,7000000.0
2009-01-06 14:36:00,2.26666,2.26666,2.26615,2.26621,8000000.0
2009-01-06 14:37:00,2.26603,2.26603,2.2656,2.26587,11000000.0
2009-01-06 14:38:00,2.26635,2.26683,2.26635,2.26683,7000000.0
2009-01-06 14:39:00,2.26653,2.26666,2.26619,2.26619,8000000.0
2009-01-06 14:40:00,2.2661,2.26642,2.26583,2.26583,8000000.0
2009-01-06 14:41:00,2.26646,2.26794,2.26646,2.26757,10000000.0
2009-01-06 14:42:00,2.26807,2.26807,2.26728,2.26747,9000000.0
2009-01-06 14:43:00,2.26743,2.26743,2.26708,2.26708,8000000.0
2009-01-06 14:44:00,2.26692,2.26747,2.26675,2.26747,8000000.0
2009-01-06 14:45:00,2.26757,2.26774,2.26737,2.26763,7000000.0
2009-01-06 14:46:00,2.26742,2.26742,2.26683,2.26683,9000000.0
2009-01-06 14:47:00,2.26716,2.26789,2.26716,2.26786,8000000.0
2009-01-06 14:48:00,2.26787,2.26801,2.26767,2.26796,8000000.0
2009-01-06 14:49:00,2.26825,2.26844,2.26815,2.26823,9000000.0
2009-01-06 14:50:00,2.26827,2.26861,2.2681,2.26861,7000000.0
2009-01-06 14:51:00,2.2688,2.26944,2.2688,2.26944,10000000.0
2009-01-06 14:52:00,2.26991,2.27033,2.2699,2.27033,7000000.0
2009-01-06 14:53:00,2.27048,2.27056,2.27025,2.27034,7000000.0
2009-01-06 14:54:00,2.26882,2.26893,2.26854,2.26854,8000000.0
2009-01-06 14:55:00,2.26867,2.26911,2.26867,2.26903,7000000.0
2009-01-06 14:56:00,2.26937,2.27033,2.26937,2.27033,8000000.0
2009-01-06 14:57:00,2.27055,2.27055,2.26787,2.26789,7000000.0
2009-01-06 14:58:00,2.26795,2.26805,2.2678,2.26788,8000000.0
2009-01-06 14:59:00,2.26779,2.26847,2.26779,2.26804,8000000.0
2009-01-06 15:00:00,2.26841,2.26841,2.26761,2.26761,7000000.0
2009-01-06 15:01:00,2.26721,2.26781,2.26721,2.26771,8000000.0
2009-01-06 15:02:00,2.26784,2.26931,2.26784,2.26931,7000000.0
2009-01-06 15:03:00,2.27038,2.27042,2.26934,2.26934,7000000.0
2009-01-06 15:04:00,2.26905,2.26913,2.269,2.26909,8000000.0
2009-01-06 15:05:00,2.26898,2.26909,2.26894,2.26899,7000000.0
2009-01-06 15:06:00,2.26871,2.2694,2.26858,2.2694,8000000.0
2009-01-06 15:07:00,2.26932,2.26932,2.26827,2.26913,11000000.0
2009-01-06 15:08:00,2.26884,2.2689,2.26875,2.26886,8000000.0
2009-01-06 15:09:00,2.26899,2.26935,2.26899,2.26935,7000000.0
2009-01-06 15:10:00,2.26991,2.26992,2.26979,2.26979,7000000.0
2009-01-06 15:11:00,2.26848,2.26862,2.26822,2.26855,11000000.0
2009-01-06 15:12:00,2.26866,2.27003,2.26866,2.27003,10000000.0
2009-01-06 15:13:00,2.26998,2.27007,2.26986,2.26991,9000000.0
2009-01-06 15:14:00,2.2698,2.27006,2.26873,2.26873,10000000.0
2009-01-06 15:15:00,2.26863,2.26863,2.26816,2.26819,8000000.0
2009-01-06 15:16:00,2.2676,2.26791,2.2664,2.2664,9000000.0
2009-01-06 15:17:00,2.26739,2.26855,2.26739,2.26855,9000000.0
2009-01-06 15:18:00,2.26898,2.27127,2.26898,2.27101,8000000.0
2009-01-06 15:19:00,2.27116,2.27146,2.27071,2.27071,7000000.0
2009-01-06 15:20:00,2.27058,2.27058,2.27026,2.2703,9000000.0
2009-01-06 15:21:00,2.27137,2.2721,2.27133,2.2721,8000000.0
2009-01-06 15:22:00,2.27273,2.27354,2.27273,2.27339,9000000.0
2009-01-06 15:23:00,2.27326,2.2734,2.27311,2.27311,8000000.0
2009-01-06 15:24:00,2.27199,2.27202,2.27001,2.27001,8000000.0
2009-01-06 15:25:00,2.2691,2.2691,2.2675,2.26769,7000000.0
2009-01-06 15:26:00,2.26793,2.26815,2.2677,2.2677,7000000.0
2009-01-06 15:27:00,2.26791,2.26921,2.26791,2.26916,7000000.0
2009-01-06 15:28:00,2.26927,2.26927,2.26869,2.26893,11000000.0
2009-01-06 15:29:00,2.26952,2.26969,2.26937,2.26942,7000000.0
2009-01-06 15:30:00,2.26939,2.26963,2.26925,2.26963,9000000.0
2009-01-06 15:31:00,2.26958,2.26973,2.26921,2.26921,9000000.0
2009-01-06 15:32:00,2.26893,2.26902,2.26884,2.26887,10000000.0
2009-01-06 15:33:00,2.26902,2.26909,2.26882,2.26909,8000000.0
2009-01-06 15:34:00,2.26926,2.26944,2.26886,2.26944,9000000.0
2009-01-06 15:35:00,2.2695,2.27045,2.2695,2.27045,7000000.0
2009-01-06 15:36:00,2.27009,2.27009,2.26845,2.2685,7000000.0
2009-01-06 15:37:00,2.26903,2.26926,2.26875,2.26926,8000000.0
2009-01-06 15:38:00,2.26728,2.26857,2.26728,2.26809,7000000.0
2009-01-06 15:39:00,2.26708,2.26708,2.26554,2.26567,10000000.0
2009-01-06 15:40:00,2.26571,2.26571,2.26482,2.26509,9000000.0
2009-01-06 15:41:00,2.26502,2.26511,2.26492,2.26497,11000000.0
2009-01-06 15:42:00,2.26542,2.26603,2.26473,2.26473,8000000.0
2009-01-06 15:43:00,2.2626,2.2626,2.26215,2.26237,8000000.0
2009-01-06 15:44:00,2.2621,2.2621,2.26164,2.26191,8000000.0
2009-01-06 15:45:00,2.26303,2.26366,2.26303,2.26366,8000000.0
2009-01-06 15:46:00,2.26375,2.26432,2.26375,2.26432,10000000.0
2009-01-06 15:47:00,2.26545,2.26583,2.26538,2.26544,7000000.0
2009-01-06 15:48:00,2.26556,2.26607,2.26556,2.26596,7000000.0
2009-01-06 15:49:00,2.26649,2.26715,2.26631,2.26715,8000000.0
2009-01-06 15:50:00,2.26778,2.26826,2.26724,2.26807,8000000.0
2009-01-06 15:51:00,2.26824,2.26824,2.26667,2.26667,9000000.0
2009-01-06 15:52:00,2.266,2.26678,2.266,2.26678,7000000.0
2009-01-06 15:53:00,2.2667,2.26726,2.2667,2.26726,7000000.0
2009-01-06 15:54:00,2.26668,2.26674,2.26642,2.26649,11000000.0
2009-01-06 15:55:00,2.26687,2.26781,2.26687,2.26781,9000000.0
2009-01-06 15:56:00,2.2676,2.26767,2.26712,2.26712,7000000.0
2009-01-06 15:57:00,2.26706,2.26753,2.2668,2.26753,10000000.0
2009-01-06 15:58:00,2.26793,2.26793,2.26762,2.26762,10000000.0
2009-01-06 15:59:00,2.2671,2.26726,2.26704,2.26704,7000000.0
2009-01-06 16:00:00,2.26693,2.26693,2.26497,2.2653,7000000.0
2009-01-06 16:01:00,2.26518,2.2655,2.26515,2.26515,9000000.0
2009-01-06 16:02:00,2.26574,2.26636,2.26476,2.26476,8000000.0
2009-01-06 16:03:00,2.26619,2.2675,2.26619,2.2675,11000000.0
2009-01-06 16:04:00,2.2671,2.26821,2.2671,2.26821,8000000.0
2009-01-06 16:05:00,2.26827,2.2683,2.26776,2.26814,9000000.0
2009-01-06 16:06:00,2.26789,2.2683,2.26776,2.26776,10000000.0
2009-01-06 16:07:00,2.26744,2.26783,2.26744,2.26744,10000000.0
2009-01-06 16:08:00,2.26727,2.26745,2.267,2.26745,8000000.0
2009-01-06 16:09:00,2.26732,2.26754,2.26732,2.26753,7000000.0
2009-01-06 16:10:00,2.26754,2.26756,2.26699,2.26699,7000000.0
2009-01-06 16:11:00,2.26695,2.26772,2.26695,2.26772,10000000.0
2009-01-06 16:12:00,2.26719,2.26747,2.26719,2.26745,9000000.0
2009-01-06 16:13:00,2.26784,2.26784,2.26718,2.26766,7000000.0
2009-01-06 16:14:00,2.26824,2.2692,2.26792,2.2692,11000000.0
2009-01-06 16:15:00,2.26875,2.26875,2.26843,2.26855,7000000.0
2009-01-06 16:16:00,2.26761,2.26761,2.26708,2.26729,7000000.0
2009-01-06 16:17:00,2.26787,2.26821,2.26764,2.26764,11000000.0
2009-01-06 16:18:00,2.26755,2.2687,2.26755,2.2687,11000000.0
2009-01-06 16:19:00,2.2688,2.2688,2.2683,2.2683,11000000.0
2009-01-06 16:20:00,2.26815,2.26815,2.26741,2.26741,9000000.0
2009-01-06 16:21:00,2.26784,2.26976,2.26784,2.26976,9000000.0
2009-01-06 16:22:00,2.26928,2.26998,2.26928,2.26989,8000000.0
2009-01-06 16:23:00,2.2695,2.27085,2.2695,2.27059,8000000.0
2009-01-06 16:24:00,2.27091,2.27114,2.27083,2.27114,10000000.0
2009-01-06 16:25:00,2.27137,2.2715,2.27107,2.27107,7000000.0
2009-01-06 16:26:00,2.27025,2.27025,2.26972,2.27006,7000000.0
2009-01-06 16:27:00,2.26952,2.26973,2.26921,2.26973,11000000.0
2009-01-06 16:28:00,2.26976,2.26992,2.26931,2.26935,11000000.0
2009-01-06 16:29:00,2.26897,2.26944,2.26897,2.26944,7000000.0
2009-01-06 16:30:00,2.26976,2.27029,2.26976,2.26979,8000000.0
2009-01-06 16:31:00,2.26857,2.26857,2.26745,2.26754,7000000.0
2009-01-06 16:32:00,2.26776,2.26847,2.26776,2.26844,8000000.0
2009-01-06 16:33:00,2.2686,2.26895,2.2686,2.26871,11000000.0
2009-01-06 16:34:00,2.26913,2.26913,2.26796,2.26796,8000000.0
2009-01-06 16:35:00,2.26826,2.26983,2.26802,2.26983,7000000.0
2009-01-06 16:36:00,2.27007,2.27035,2.27007,2.27027,8000000.0
2009-01-06 16:37:00,2.27024,2.27024,2.26947,2.26947,8000000.0
2009-01-06 16:38:00,2.26986,2.27009,2.26983,2.27009,7000000.0
2009-01-06 16:39:00,2.26947,2.26958,2.26924,2.26958,8000000.0
2009-01-06 16:40:00,2.26963,2.26974,2.26901,2.26901,11000000.0
2009-01-06 16:41:00,2.26792,2.26792,2.26634,2.26662,10000000.0
2009-01-06 16:42:00,2.26669,2.26669,2.26616,2.26616,7000000.0
2009-01-06 16:43:00,2.2669,2.2669,2.2659,2.2659,7000000.0
2009-01-06 16:44:00,2.26483,2.26506,2.26345,2.26345,7000000.0
2009-01-06 16:45:00,2.26244,2.26254,2.26235,2.26239,11000000.0
2009-01-06 16:46:00,2.26042,2.26042,2.25583,2.25591,11000000.0
2009-01-06 16:47:00,2.25664,2.25713,2.25648,2.25648,7000000.0
2009-01-06 16:48:00,2.25621,2.25621,2.25453,2.25456,10000000.0
2009-01-06 16:49:00,2.25451,2.2553,2.25451,2.2553,8000000.0
2009-01-06 16:50:00,2.2554,2.2554,2.25519,2.25531,8000000.0
2009-01-06 16:51:00,2.25452,2.25453,2.25415,2.25453,9000000.0
2009-01-06 16:52:00,2.25498,2.25617,2.25498,2.25524,7000000.0
2009-01-06 16:53:00,2.25527,2.25527,2.25442,2.25442,8000000.0
2009-01-06 16:54:00,2.25364,2.25366,2.25316,2.25316,7000000.0
2009-01-06 16:55:00,2.2525,2.2525,2.25068,2.25068,11000000.0
2009-01-06 16:56:00,2.24991,2.24991,2.24917,2.24957,11000000.0
2009-01-06 16:57:00,2.25074,2.25159,2.25074,2.25153,7000000.0
2009-01-06 16:58:00,2.25171,2.25171,2.25057,2.25167,8000000.0
2009-01-06 16:59:00,2.25067,2.2534,2.25067,2.25267,7000000.0
2009-01-06 17:00:00,2.25266,2.25337,2.25229,2.25229,11000000.0
2009-01-06 17:01:00,2.25462,2.25688,2.25462,2.25688,7000000.0
2009-01-06 17:02:00,2.25909,2.25957,2.2582,2.25957,8000000.0
2009-01-06 17:03:00,2.2596,2.2596,2.25744,2.25931,7000000.0
2009-01-06 17:04:00,2.26043,2.26161,2.26043,2.2612,7000000.0
2009-01-06 17:05:00,2.26125,2.26137,2.26073,2.26073,10000000.0
2009-01-06 17:06:00,2.26041,2.26194,2.26041,2.26194,9000000.0
2009-01-06 17:07:00,2.26289,2.26344,2.26289,2.26344,8000000.0
2009-01-06 17:08:00,2.26309,2.26309,2.26178,2.26178,9000000.0
2009-01-06 17:09:00,2.26035,2.26035,2.25989,2.26001,8000000.0
2009-01-06 17:10:00,2.25982,2.26067,2.25982,2.26067,9000000.0
2009-01-06 17:11:00,2.26065,2.26065,2.25936,2.25936,8000000.0
2009-01-06 17:12:00,2.25913,2.26061,2.25913,2.26061,7000000.0
2009-01-06 17:13:00,2.26099,2.26099,2.25954,2.25954,8000000.0
2009-01-06 17:14:00,2.26,2.26052,2.26,2.26052,8000000.0
2009-01-06 17:15:00,2.26122,2.26168,2.26119,2.26168,7000000.0
2009-01-06 17:16:00,2.26175,2.26507,2.26136,2.26507,10000000.0
2009-01-06 17:17:00,2.2644,2.26463,2.2644,2.26452,7000000.0
2009-01-06 17:18:00,2.26449,2.26496,2.26435,2.26496,9000000.0
2009-01-06 17:19:00,2.26377,2.26377,2.26286,2.26286,7000000.0
2009-01-06 17:20:00,2.26342,2.26356,2.26333,2.26344,8000000.0
2009-01-06 17:21:00,2.26379,2.26717,2.26379,2.26717,10000000.0
2009-01-06 17:22:00,2.26599,2.26599,2.26508,2.26508,8000000.0
2009-01-06 17:23:00,2.26494,2.26494,2.26351,2.26356,8000000.0
2009-01-06 17:24:00,2.26316,2.26316,2.26245,2.26286,7000000.0
2009-01-06 17:25:00,2.26249,2.26249,2.26128,2.26146,7000000.0
2009-01-06 17:26:00,2.26101,2.26544,2.26101,2.26544,7000000.0
2009-01-06 17:27:00,2.26619,2.26708,2.26619,2.26657,9000000.0
2009-01-06 17:28:00,2.26637,2.26637,2.26531,2.26551,7000000.0
2009-01-06 17:29:00,2.26497,2.26497,2.26355,2.26355,8000000.0
2009-01-06 17:30:00,2.26298,2.26299,2.26189,2.26201,8000000.0
2009-01-06 17:31:00,2.26268,2.26563,2.26268,2.26563,9000000.0
2009-01-06 17:32:00,2.26511,2.26555,2.26483,2.26555,8000000.0
2009-01-06 17:33:00,2.26599,2.26623,2.26566,2.26586,11000000.0
2009-01-06 17:34:00,2.26508,2.26543,2.26504,2.26506,9000000.0
2009-01-06 17:35:00,2.26517,2.26517,2.26465,2.26468,7000000.0
2009-01-06 17:36:00,2.26429,2.26429,2.26376,2.26387,7000000.0
2009-01-06 17:37:00,2.26362,2.26362,2.26261,2.26309,7000000.0
2009-01-06 17:38:00,2.26438,2.26594,2.26438,2.26594,8000000.0
2009-01-06 17:39:00,2.26529,2.26539,2.26366,2.26366,7000000.0
2009-01-06 17:40:00,2.26389,2.2648,2.26389,2.2648,9000000.0
2009-01-06 17:41:00,2.26508,2.26552,2.26502,2.26552,8000000.0
2009-01-06 17:42:00,2.26567,2.26567,2.2632,2.2632,11000000.0
2009-01-06 17:43:00,2.26361,2.2642,2.26354,2.26382,7000000.0
2009-01-06 17:44:00,2.2645,2.26489,2.26403,2.26403,10000000.0
2009-01-06 17:45:00,2.26371,2.26423,2.26367,2.26423,7000000.0
2009-01-06 17:46:00,2.26467,2.26526,2.26467,2.26471,8000000.0
2009-01-06 17:47:00,2.26454,2.26547,2.26454,2.26462,8000000.0
2009-01-06 17:48:00,2.26431,2.26483,2.26431,2.26474,7000000.0
2009-01-06 17:49:00,2.26509,2.26509,2.26478,2.26498,7000000.0
2009-01-06 17:50:00,2.26431,2.26431,2.26383,2.26383,7000000.0
2009-01-06 17:51:00,2.26393,2.26393,2.26317,2.26317,7000000.0
2009-01-06 17:52:00,2.26362,2.26394,2.26342,2.26374,7000000.0
2009-01-06 17:53:00,2.26413,2.2647,2.26384,2.2647,7000000.0
2009-01-06 17:54:00,2.2646,2.26537,2.26403,2.26403,11000000.0
2009-01-06 17:55:00,2.26421,2.26421,2.26147,2.26147,7000000.0
2009-01-06 17:56:00,2.26181,2.26235,2.26181,2.26207,7000000.0
2009-01-06 17:57:00,2.26207,2.2639,2.26187,2.26187,10000000.0
2009-01-06 17:58:00,2.26295,2.26335,2.26295,2.26307,10000000.0
2009-01-06 17:59:00,2.26301,2.26321,2.26165,2.26165,10000000.0
2009-01-06 18:00:00,2.26241,2.26292,2.2623,2.26292,10000000.0
2009-01-06 18:01:00,2.26341,2.264,2.2633,2.2633,8000000.0
2009-01-06 18:02:00,2.26286,2.26286,2.26239,2.26263,8000000.0
2009-01-06 18:03:00,2.26233,2.26394,2.26233,2.26394,10000000.0
2009-01-06 18:04:00,2.26435,2.26496,2.26435,2.26458,8000000.0
2009-01-06 18:05:00,2.26414,2.26421,2.26401,2.26401,10000000.0
2009-01-06 18:06:00,2.2639,2.26515,2.2639,2.26515,10000000.0
2009-01-06 18:07:00,2.26553,2.2673,2.26553,2.2673,8000000.0
2009-01-06 18:08:00,2.26736,2.26748,2.26719,2.26733,8000000.0
2009-01-06 18:09:00,2.26751,2.26751,2.26672,2.26672,8000000.0
2009-01-06 18:10:00,2.26664,2.2676,2.26664,2.2674,11000000.0
2009-01-06 18:11:00,2.26732,2.26763,2.26732,2.2676,7000000.0
2009-01-06 18:12:00,2.26771,2.26778,2.26709,2.26709,9000000.0
2009-01-06 18:13:00,2.26657,2.26657,2.2651,2.26579,11000000.0
2009-01-06 18:14:00,2.26627,2.26681,2.26475,2.26475,7000000.0
2009-01-06 18:15:00,2.26427,2.2644,2.26204,2.26204,8000000.0
2009-01-06 18:16:00,2.2619,2.2619,2.26124,2.26141,11000000.0
2009-01-06 18:17:00,2.26172,2.26172,2.25908,2.25908,10000000.0
2009-01-06 18:18:00,2.2585,2.2585,2.25759,2.25837,8000000.0
2009-01-06 18:19:00,2.25969,2.26019,2.25952,2.25952,9000000.0
2009-01-06 18:20:00,2.25936,2.2595,2.25915,2.2592,7000000.0
2009-01-06 18:21:00,2.25942,2.25992,2.25805,2.25992,11000000.0
2009-01-06 18:22:00,2.25995,2.26047,2.25957,2.25993,11000000.0
2009-01-06 18:23:00,2.25945,2.25994,2.25921,2.2596,8000000.0
2009-01-06 18:24:00,2.25969,2.26063,2.25942,2.26063,10000000.0
2009-01-06 18:25:00,2.26087,2.26186,2.26087,2.26186,7000000.0
2009-01-06 18:26:00,2.26204,2.26204,2.26175,2.26175,8000000.0
2009-01-06 18:27:00,2.26177,2.26189,2.2613,2.2613,7000000.0
2009-01-06 18:28:00,2.26105,2.26133,2.26105,2.26119,7000000.0
2009-01-06 18:29:00,2.26068,2.26112,2.26054,2.26112,7000000.0
2009-01-06 18:30:00,2.2619,2.26257,2.26166,2.26166,8000000.0
2009-01-06 18:31:00,2.26081,2.26081,2.2582,2.2582,9000000.0
2009-01-06 18:32:00,2.2587,2.25904,2.2585,2.25904,11000000.0
2009-01-06 18:33:00,2.25937,2.25937,2.25903,2.25924,11000000.0
2009-01-06 18:34:00,2.25983,2.26007,2.2598,2.25994,7000000.0
2009-01-06 18:35:00,2.25939,2.25939,2.25865,2.25882,8000000.0
2009-01-06 18:36:00,2.25988,2.25989,2.25923,2.25923,7000000.0
2009-01-06 18:37:00,2.259,2.2597,2.259,2.25917,8000000.0
2009-01-06 18:38:00,2.25891,2.25902,2.25825,2.25842,8000000.0
2009-01-06 18:39:00,2.25805,2.2585,2.25795,2.2585,7000000.0
2009-01-06 18:40:00,2.25835,2.25835,2.25751,2.25751,7000000.0
2009-01-06 18:41:00,2.25738,2.25738,2.25678,2.25678,8000000.0
2009-01-06 18:42:00,2.25665,2.25686,2.25648,2.25686,11000000.0
2009-01-06 18:43:00,2.25727,2.2576,2.25712,2.25712,8000000.0
2009-01-06 18:44:00,2.25819,2.25911,2.25819,2.25911,7000000.0
2009-01-06 18:45:00,2.25889,2.25889,2.25715,2.25741,11000000.0
2009-01-06 18:46:00,2.2579,2.25864,2.2579,2.25864,9000000.0
2009-01-06 18:47:00,2.25888,2.25908,2.2584,2.2584,8000000.0
2009-01-06 18:48:00,2.25861,2.25861,2.25811,2.25829,9000000.0
2009-01-06 18:49:00,2.25825,2.25983,2.25825,2.25983,7000000.0
2009-01-06 18:50:00,2.25974,2.26033,2.25974,2.26025,11000000.0
2009-01-06 18:51:00,2.26008,2.26008,2.25867,2.25875,5000000.0
2009-01-06 18:52:00,2.25865,2.25935,2.25865,2.25935,8000000.0
2009-01-06 18:53:00,2.25889,2.25889,2.2571,2.2571,11000000.0
2009-01-06 18:54:00,2.25686,2.25746,2.25686,2.25743,7000000.0
2009-01-06 18:55:00,2.25697,2.2573,2.25667,2.2573,7000000.0
2009-01-06 18:56:00,2.25871,2.26022,2.25871,2.26003,7000000.0
2009-01-06 18:57:00,2.25973,2.26001,2.25969,2.25976,10000000.0
2009-01-06 18:58:00,2.26025,2.26026,2.25942,2.25942,9000000.0
2009-01-06 18:59:00,2.25956,2.26099,2.25956,2.26099,8000000.0
2009-01-06 19:00:00,2.26052,2.26052,2.25971,2.26032,7000000.0
2009-01-06 19:01:00,2.26031,2.26061,2.26031,2.26055,7000000.0
2009-01-06 19:02:00,2.26051,2.26051,2.2602,2.2602,8000000.0
2009-01-06 19:03:00,2.25955,2.25955,2.25866,2.25866,7000000.0
2009-01-06 19:04:00,2.25866,2.25962,2.25866,2.25962,8000000.0
2009-01-06 19:05:00,2.26007,2.26109,2.26007,2.26109,8000000.0
2009-01-06 19:06:00,2.26136,2.26183,2.26096,2.26175,8000000.0
2009-01-06 19:07:00,2.26116,2.26116,2.2606,2.26068,9000000.0
2009-01-06 19:08:00,2.26045,2.26048,2.26026,2.26034,8000000.0
2009-01-06 19:09:00,2.26007,2.26027,2.26007,2.26018,7000000.0
2009-01-06 19:10:00,2.25992,2.26018,2.25975,2.26018,11000000.0
2009-01-06 19:11:00,2.26013,2.26131,2.26013,2.26131,10000000.0
2009-01-06 19:12:00,2.2609,2.2609,2.26014,2.26024,7000000.0
2009-01-06 19:13:00,2.26015,2.26015,2.25794,2.25971,6000000.0
2009-01-06 19:14:00,2.26016,2.26016,2.25897,2.25897,8000000.0
2009-01-06 19:15:00,2.25936,2.26097,2.25936,2.26097,10000000.0
2009-01-06 19:16:00,2.26061,2.2614,2.26054,2.2614,8000000.0
2009-01-06 19:17:00,2.26111,2.26143,2.26107,2.26143,10000000.0
2009-01-06 19:18:00,2.26093,2.26144,2.26093,2.26144,11000000.0
2009-01-06 19:19:00,2.26179,2.26346,2.26179,2.26326,8000000.0
2009-01-06 19:20:00,2.26432,2.26473,2.26403,2.26472,11000000.0
2009-01-06 19:21:00,2.26509,2.26524,2.26481,2.26481,10000000.0
2009-01-06 19:22:00,2.26509,2.26565,2.26509,2.26565,9000000.0
2009-01-06 19:23:00,2.26502,2.26502,2.26436,2.26455,8000000.0
2009-01-06 19:24:00,2.26436,2.26436,2.26407,2.26407,9000000.0
2009-01-06 19:25:00,2.26405,2.26417,2.26397,2.26417,9000000.0
2009-01-06 19:26:00,2.26388,2.264,2.26388,2.26393,7000000.0
2009-01-06 19:27:00,2.26364,2.26364,2.26295,2.26295,8000000.0
2009-01-06 19:28:00,2.26481,2.26607,2.26481,2.26607,10000000.0
2009-01-06 19:29:00,2.26628,2.26628,2.26445,2.26445,7000000.0
2009-01-06 19:30:00,2.26397,2.26404,2.26363,2.26365,10000000.0
2009-01-06 19:31:00,2.26373,2.26406,2.26373,2.26406,7000000.0
2009-01-06 19:32:00,2.26421,2.26466,2.26421,2.26449,10000000.0
2009-01-06 19:33:00,2.26354,2.26354,2.26238,2.26265,7000000.0
2009-01-06 19:34:00,2.26264,2.26293,2.26264,2.26293,8000000.0
2009-01-06 19:35:00,2.26306,2.26337,2.263,2.26337,7000000.0
2009-01-06 19:36:00,2.26283,2.26304,2.26112,2.26112,7000000.0
2009-01-06 19:37:00,2.26094,2.2613,2.2608,2.26124,8000000.0
2009-01-06 19:38:00,2.26086,2.26086,2.26059,2.26062,8000000.0
2009-01-06 19:39:00,2.26073,2.26105,2.26073,2.26104,8000000.0
2009-01-06 19:40:00,2.26162,2.26162,2.2612,2.26159,7000000.0
2009-01-06 19:41:00,2.26167,2.26183,2.26158,2.26181,9000000.0
2009-01-06 19:42:00,2.26167,2.26167,2.26147,2.26158,7000000.0
2009-01-06 19:43:00,2.26159,2.26195,2.26155,2.26195,11000000.0
2009-01-06 19:44:00,2.26175,2.26235,2.26152,2.26152,8000000.0
2009-01-06 19:45:00,2.26153,2.26172,2.26153,2.26159,9000000.0
2009-01-06 19:46:00,2.26166,2.26173,2.26077,2.26077,7000000.0
2009-01-06 19:47:00,2.26139,2.2625,2.26139,2.2625,9000000.0
2009-01-06 19:48:00,2.26194,2.26254,2.26188,2.26188,8000000.0
2009-01-06 19:49:00,2.26176,2.26183,2.26164,2.2618,7000000.0
2009-01-06 19:50:00,2.26292,2.26392,2.26292,2.26392,7000000.0
2009-01-06 19:51:00,2.26418,2.26448,2.26418,2.26448,7000000.0
2009-01-06 19:52:00,2.26457,2.26457,2.26415,2.26445,7000000.0
2009-01-06 19:53:00,2.26419,2.26419,2.26351,2.26351,7000000.0
2009-01-06 19:54:00,2.26297,2.26297,2.26237,2.26247,8000000.0
2009-01-06 19:55:00,2.26231,2.26284,2.26231,2.26244,8000000.0
2009-01-06 19:56:00,2.2629,2.26294,2.26192,2.26192,8000000.0
2009-01-06 19:57:00,2.2619,2.2622,2.26188,2.2622,7000000.0
2009-01-06 19:58:00,2.26205,2.26238,2.26175,2.26238,10000000.0
2009-01-06 19:59:00,2.2626,2.26492,2.2626,2.26492,8000000.0
2009-01-06 20:00:00,2.26502,2.26502,2.26239,2.26239,7000000.0
2009-01-06 20:01:00,2.26213,2.26277,2.26197,2.26277,7000000.0
2009-01-06 20:02:00,2.26204,2.26204,2.2609,2.26132,7000000.0
2009-01-06 20:03:00,2.26183,2.26208,2.26181,2.26208,9000000.0
2009-01-06 20:04:00,2.26157,2.26157,2.26066,2.26102,9000000.0
2009-01-06 20:05:00,2.26045,2.26117,2.26002,2.26002,9000000.0
2009-01-06 20:06:00,2.25997,2.26007,2.25946,2.25946,11000000.0
2009-01-06 20:07:00,2.25947,2.2605,2.25947,2.2605,10000000.0
2009-01-06 20:08:00,2.2604,2.2607,2.25981,2.2607,8000000.0
2009-01-06 20:09:00,2.26063,2.26079,2.26046,2.26061,7000000.0
2009-01-06 20:10:00,2.26075,2.26104,2.26069,2.26074,8000000.0
2009-01-06 20:11:00,2.26067,2.26069,2.25974,2.25974,8000000.0
2009-01-06 20:12:00,2.25986,2.26113,2.25986,2.26113,7000000.0
2009-01-06 20:13:00,2.26172,2.26288,2.26172,2.26288,10000000.0
2009-01-06 20:14:00,2.26278,2.26323,2.26278,2.26323,7000000.0
2009-01-06 20:15:00,2.26319,2.26323,2.26286,2.26287,7000000.0
2009-01-06 20:16:00,2.26247,2.26262,2.26247,2.26261,7000000.0
2009-01-06 20:17:00,2.26112,2.26112,2.26048,2.26107,11000000.0
2009-01-06 20:18:00,2.26057,2.26127,2.26057,2.2612,9000000.0
2009-01-06 20:19:00,2.26086,2.26122,2.26086,2.26114,8000000.0
2009-01-06 20:20:00,2.26087,2.26111,2.2608,2.26111,7000000.0
2009-01-06 20:21:00,2.26068,2.2618,2.26068,2.2618,11000000.0
2009-01-06 20:22:00,2.26192,2.26303,2.26192,2.26303,7000000.0
2009-01-06 20:23:00,2.26258,2.26258,2.26137,2.26146,7000000.0
2009-01-06 20:24:00,2.26069,2.26069,2.25984,2.26056,8000000.0
2009-01-06 20:25:00,2.26096,2.26116,2.26048,2.26048,11000000.0
2009-01-06 20:26:00,2.26059,2.26105,2.26059,2.26081,8000000.0
2009-01-06 20:27:00,2.2607,2.2607,2.26015,2.26015,5000000.0
2009-01-06 20:28:00,2.25993,2.25995,2.25983,2.25984,7000000.0
2009-01-06 20:29:00,2.26015,2.26025,2.26004,2.26025,8000000.0
2009-01-06 20:30:00,2.26035,2.26064,2.26017,2.26017,8000000.0
2009-01-06 20:31:00,2.26049,2.26073,2.26029,2.26029,7000000.0
2009-01-06 20:32:00,2.26071,2.26125,2.26071,2.26125,7000000.0
2009-01-06 20:33:00,2.26116,2.26165,2.26116,2.26163,7000000.0
2009-01-06 20:34:00,2.26177,2.26177,2.26078,2.26078,8000000.0
2009-01-06 20:35:00,2.26055,2.26116,2.26053,2.26072,9000000.0
2009-01-06 20:36:00,2.25985,2.2602,2.25985,2.26018,7000000.0
2009-01-06 20:37:00,2.26021,2.26055,2.25968,2.25968,11000000.0
2009-01-06 20:38:00,2.2598,2.26059,2.2598,2.26059,10000000.0
2009-01-06 20:39:00,2.26018,2.26025,2.25991,2.25991,9000000.0
2009-01-06 20:40:00,2.2597,2.2599,2.25966,2.2599,8000000.0
2009-01-06 20:41:00,2.26025,2.26256,2.26025,2.26256,8000000.0
2009-01-06 20:42:00,2.26294,2.26327,2.26294,2.26318,11000000.0
2009-01-06 20:43:00,2.2634,2.2634,2.26207,2.26207,8000000.0
2009-01-06 20:44:00,2.26174,2.26192,2.2615,2.2615,10000000.0
2009-01-06 20:45:00,2.26142,2.26142,2.26125,2.26129,7000000.0
2009-01-06 20:46:00,2.26147,2.26147,2.26119,2.26122,8000000.0
2009-01-06 20:47:00,2.26129,2.26316,2.26129,2.26316,7000000.0
2009-01-06 20:48:00,2.26353,2.26388,2.26308,2.26308,10000000.0
2009-01-06 20:49:00,2.26255,2.26255,2.26118,2.26118,7000000.0
2009-01-06 20:50:00,2.26079,2.2608,2.2606,2.26066,8000000.0
2009-01-06 20:51:00,2.26044,2.26044,2.26003,2.26003,9000000.0
2009-01-06 20:52:00,2.25996,2.26061,2.25996,2.26061,11000000.0
2009-01-06 20:53:00,2.26093,2.26134,2.26091,2.26096,11000000.0
2009-01-06 20:54:00,2.26114,2.26116,2.26105,2.26115,11000000.0
2009-01-06 20:55:00,2.26111,2.26111,2.26068,2.26068,8000000.0
2009-01-06 20:56:00,2.26075,2.26075,2.26,2.26,7000000.0
2009-01-06 20:57:00,2.25919,2.25952,2.25913,2.25952,9000000.0
2009-01-06 20:58:00,2.25994,2.26019,2.25984,2.25984,7000000.0
2009-01-06 20:59:00,2.26012,2.26057,2.26002,2.26057,7000000.0
2009-01-06 21:00:00,2.26036,2.26217,2.26002,2.26217,7000000.0
2009-01-06 21:01:00,2.26282,2.26282,2.26078,2.26078,7000000.0
2009-01-06 21:02:00,2.26104,2.26154,2.26104,2.26129,7000000.0
2009-01-06 21:03:00,2.26222,2.2641,2.26222,2.2641,8000000.0
2009-01-06 21:04:00,2.26352,2.26352,2.26277,2.26277,7000000.0
2009-01-06 21:05:00,2.26351,2.26464,2.26346,2.26464,8000000.0
2009-01-06 21:06:00,2.26605,2.26618,2.26511,2.26511,8000000.0
2009-01-06 21:07:00,2.26445,2.26445,2.2619,2.2619,8000000.0
2009-01-06 21:08:00,2.26163,2.26215,2.26163,2.26165,10000000.0
2009-01-06 21:09:00,2.26146,2.26223,2.26145,2.26221,10000000.0
2009-01-06 21:10:00,2.26223,2.26223,2.26092,2.26092,8000000.0
2009-01-06 21:11:00,2.2616,2.26248,2.2616,2.26244,7000000.0
2009-01-06 21:12:00,2.26283,2.26295,2.26218,2.26218,8000000.0
2009-01-06 21:13:00,2.26232,2.26339,2.26232,2.26339,10000000.0
2009-01-06 21:14:00,2.26286,2.26286,2.26072,2.26117,8000000.0
2009-01-06 21:15:00,2.26104,2.26162,2.26104,2.26133,8000000.0
2009-01-06 21:16:00,2.26174,2.26215,2.26172,2.26173,7000000.0
2009-01-06 21:17:00,2.26187,2.26327,2.26187,2.26327,8000000.0
2009-01-06 21:18:00,2.2627,2.2627,2.26182,2.26211,7000000.0
2009-01-06 21:19:00,2.26174,2.26174,2.26092,2.26092,9000000.0
2009-01-06 21:20:00,2.26137,2.26257,2.26137,2.26222,11000000.0
2009-01-06 21:21:00,2.26359,2.26444,2.26331,2.26331,10000000.0
2009-01-06 21:22:00,2.26354,2.26363,2.26318,2.26344,10000000.0
2009-01-06 21:23:00,2.26352,2.26507,2.26352,2.26507,7000000.0
2009-01-06 21:24:00,2.26496,2.26502,2.26435,2.26435,11000000.0
2009-01-06 21:25:00,2.26412,2.26424,2.2637,2.26409,7000000.0
2009-01-06 21:26:00,2.26397,2.26422,2.26397,2.26401,7000000.0
2009-01-06 21:27:00,2.26384,2.26388,2.2631,2.2631,7000000.0
2009-01-06 21:28:00,2.26239,2.26239,2.26136,2.26158,7000000.0
2009-01-06 21:29:00,2.26166,2.26218,2.26165,2.26218,8000000.0
2009-01-06 21:30:00,2.26193,2.26193,2.26098,2.26141,8000000.0
2009-01-06 21:31:00,2.26166,2.26246,2.26166,2.26246,8000000.0
2009-01-06 21:32:00,2.26274,2.26321,2.26269,2.26269,7000000.0
2009-01-06 21:33:00,2.26256,2.26281,2.26245,2.26281,11000000.0
2009-01-06 21:34:00,2.26316,2.26323,2.26282,2.26282,11000000.0
2009-01-06 21:35:00,2.26219,2.26226,2.26161,2.26161,11000000.0
2009-01-06 21:36:00,2.26124,2.26124,2.26058,2.26088,8000000.0
2009-01-06 21:37:00,2.26054,2.26054,2.25946,2.25967,8000000.0
2009-01-06 21:38:00,2.26005,2.26044,2.26005,2.26044,8000000.0
2009-01-06 21:39:00,2.26003,2.26003,2.25962,2.25962,9000000.0
2009-01-06 21:40:00,2.25981,2.26047,2.25981,2.2604,7000000.0
2009-01-06 21:41:00,2.2611,2.2611,2.26093,2.26096,9000000.0
2009-01-06 21:42:00,2.26104,2.26123,2.26104,2.26123,7000000.0
2009-01-06 21:43:00,2.26115,2.26115,2.26094,2.26107,11000000.0
2009-01-06 21:44:00,2.26054,2.26076,2.26051,2.26076,8000000.0
2009-01-06 21:45:00,2.26054,2.26067,2.25989,2.25989,10000000.0
2009-01-06 21:46:00,2.25881,2.25964,2.25881,2.25938,8000000.0
2009-01-06 21:47:00,2.25934,2.25951,2.25929,2.25931,8000000.0
2009-01-06 21:48:00,2.25892,2.25892,2.25561,2.25561,8000000.0
2009-01-06 21:49:00,2.25511,2.25562,2.255,2.25512,8000000.0
2009-01-06 21:50:00,2.25536,2.256,2.25536,2.256,8000000.0
2009-01-06 21:51:00,2.25585,2.25585,2.25531,2.25531,7000000.0
2009-01-06 21:52:00,2.25536,2.25553,2.25525,2.25525,7000000.0
2009-01-06 21:53:00,2.25485,2.25485,2.25421,2.25421,7000000.0
2009-01-06 21:54:00,2.25425,2.25468,2.25425,2.25468,7000000.0
2009-01-06 21:55:00,2.25485,2.25526,2.25473,2.25526,7000000.0
2009-01-06 21:56:00,2.25464,2.25476,2.2544,2.25474,8000000.0
2009-01-06 21:57:00,2.25434,2.25434,2.25321,2.25356,7000000.0
2009-01-06 21:58:00,2.25334,2.25555,2.25334,2.25555,7000000.0
2009-01-06 21:59:00,2.25698,2.25856,2.25698,2.25852,8000000.0
2009-01-06 22:00:00,2.25905,2.2592,2.25784,2.25784,10000000.0
2009-01-06 22:01:00,2.25781,2.25796,2.25757,2.25796,9000000.0
2009-01-06 22:02:00,2.25786,2.25833,2.25742,2.25833,8000000.0
2009-01-06 22:03:00,2.25848,2.25915,2.25848,2.25897,11000000.0
2009-01-06 22:04:00,2.25805,2.25805,2.2568,2.25701,5000000.0
2009-01-06 22:05:00,2.2571,2.25827,2.2571,2.25827,10000000.0
2009-01-06 22:06:00,2.25829,2.25902,2.25811,2.25811,7000000.0
2009-01-06 22:07:00,2.25635,2.25635,2.25552,2.25566,8000000.0
2009-01-06 22:08:00,2.25482,2.25498,2.25482,2.25498,8000000.0
2009-01-06 22:09:00,2.2553,2.25575,2.2553,2.25563,9000000.0
2009-01-06 22:10:00,2.25573,2.25635,2.25573,2.25618,8000000.0
2009-01-06 22:11:00,2.25678,2.25732,2.25678,2.25732,9000000.0
2009-01-06 22:12:00,2.25801,2.25821,2.25776,2.25776,8000000.0
2009-01-06 22:13:00,2.25775,2.25775,2.25741,2.25741,7000000.0
2009-01-06 22:14:00,2.25758,2.25772,2.25745,2.25758,11000000.0
2009-01-06 22:15:00,2.25754,2.25754,2.25555,2.25702,8000000.0
2009-01-06 22:16:00,2.25693,2.2571,2.25683,2.2571,9000000.0
2009-01-06 22:17:00,2.25718,2.2572,2.25703,2.25715,7000000.0
2009-01-06 22:18:00,2.25695,2.25695,2.25644,2.25644,8000000.0
2009-01-06 22:19:00,2.25648,2.25693,2.25647,2.25693,7000000.0
2009-01-06 22:20:00,2.25729,2.25829,2.25729,2.25829,7000000.0
2009-01-06 22:21:00,2.25819,2.25891,2.25819,2.2585,9000000.0
2009-01-06 22:22:00,2.25908,2.25927,2.25853,2.2586,7000000.0
2009-01-06 22:23:00,2.25907,2.25933,2.25829,2.25868,9000000.0
2009-01-06 22:24:00,2.25824,2.25855,2.25763,2.25763,7000000.0
2009-01-06 22:25:00,2.25744,2.25808,2.25737,2.25808,8000000.0
2009-01-06 22:26:00,2.25844,2.25844,2.25748,2.25814,9000000.0
2009-01-06 22:27:00,2.2588,2.25912,2.2588,2.25908,8000000.0
2009-01-06 22:28:00,2.25908,2.2593,2.25902,2.25903,8000000.0
2009-01-06 22:29:00,2.25833,2.25927,2.25833,2.25927,10000000.0
2009-01-06 22:30:00,2.25983,2.25983,2.25944,2.25967,7000000.0
2009-01-06 22:31:00,2.25945,2.25962,2.25918,2.25925,9000000.0
2009-01-06 22:32:00,2.25904,2.2594,2.25904,2.25913,8000000.0
2009-01-06 22:33:00,2.25915,2.25915,2.25886,2.25886,7000000.0
2009-01-06 22:34:00,2.25828,2.25927,2.25828,2.25927,7000000.0
2009-01-06 22:35:00,2.25981,2.26012,2.25956,2.26012,8000000.0
2009-01-06 22:36:00,2.26025,2.2611,2.26025,2.2611,10000000.0
2009-01-06 22:37:00,2.2612,2.26139,2.26033,2.26033,7000000.0
2009-01-06 22:38:00,2.26052,2.26063,2.25995,2.25995,8000000.0
2009-01-06 22:39:00,2.2599,2.2602,2.2599,2.26002,9000000.0
2009-01-06 22:40:00,2.26027,2.26027,2.26004,2.26015,7000000.0
2009-01-06 22:41:00,2.26005,2.26021,2.26,2.26011,8000000.0
2009-01-06 22:42:00,2.26017,2.26021,2.25998,2.26021,7000000.0
2009-01-06 22:43:00,2.26052,2.26086,2.26052,2.26066,7000000.0
2009-01-06 22:44:00,2.26095,2.26122,2.26095,2.26105,7000000.0
2009-01-06 22:45:00,2.26129,2.26174,2.26129,2.26172,7000000.0
2009-01-06 22:46:00,2.2617,2.26243,2.2617,2.2622,8000000.0
2009-01-06 22:47:00,2.26174,2.26231,2.26174,2.26211,11000000.0
2009-01-06 22:48:00,2.26221,2.26243,2.26189,2.26243,8000000.0
2009-01-06 22:49:00,2.26168,2.26168,2.26131,2.26145,7000000.0
2009-01-06 22:50:00,2.2616,2.26175,2.26158,2.26175,7000000.0
2009-01-06 22:51:00,2.26159,2.26179,2.26159,2.26177,10000000.0
2009-01-06 22:52:00,2.26174,2.26187,2.26157,2.26187,8000000.0
2009-01-06 22:53:00,2.26167,2.26167,2.26118,2.26118,7000000.0
2009-01-06 22:54:00,2.26116,2.26148,2.26106,2.26148,5000000.0
2009-01-06 22:55:00,2.26178,2.262,2.26156,2.26156,7000000.0
2009-01-06 22:56:00,2.26233,2.26317,2.26233,2.26317,7000000.0
2009-01-06 22:57:00,2.2633,2.2633,2.26285,2.26327,7000000.0
2009-01-06 22:58:00,2.2632,2.2632,2.26282,2.263,9000000.0
2009-01-06 22:59:00,2.26276,2.26286,2.26274,2.26276,7000000.0
2009-01-06 23:00:00,2.26276,2.26282,2.26239,2.26239,8000000.0
2009-01-06 23:01:00,2.26228,2.26228,2.26168,2.26168,8000000.0
2009-01-06 23:02:00,2.26138,2.26138,2.25987,2.2601,8000000.0
2009-01-06 23:03:00,2.26037,2.26037,2.25964,2.25964,7000000.0
2009-01-06 23:04:00,2.25995,2.25995,2.25896,2.25896,8000000.0
2009-01-06 23:05:00,2.25967,2.25967,2.25924,2.25948,8000000.0
2009-01-06 23:06:00,2.2597,2.26014,2.2597,2.26009,9000000.0
2009-01-06 23:07:00,2.26042,2.261,2.26042,2.261,10000000.0
2009-01-06 23:08:00,2.26122,2.26163,2.26122,2.26163,7000000.0
2009-01-06 23:09:00,2.26091,2.26148,2.26091,2.26148,9000000.0
2009-01-06 23:10:00,2.26158,2.26158,2.26081,2.26113,11000000.0
2009-01-06 23:11:00,2.2602,2.26024,2.25963,2.25963,7000000.0
2009-01-06 23:12:00,2.25937,2.26067,2.25937,2.26067,7000000.0
2009-01-06 23:13:00,2.26103,2.26112,2.26089,2.26112,7000000.0
2009-01-06 23:14:00,2.26106,2.26106,2.26059,2.26059,11000000.0
2009-01-06 23:15:00,2.26042,2.26057,2.26031,2.26057,9000000.0
2009-01-06 23:16:00,2.26021,2.2605,2.25999,2.26046,11000000.0
2009-01-06 23:17:00,2.26055,2.2608,2.26047,2.26047,7000000.0
2009-01-06 23:18:00,2.26053,2.26065,2.26024,2.26024,8000000.0
2009-01-06 23:19:00,2.26051,2.26084,2.26051,2.26084,7000000.0
2009-01-06 23:20:00,2.26091,2.26105,2.26078,2.26078,9000000.0
2009-01-06 23:21:00,2.26079,2.26103,2.26071,2.26103,9000000.0
2009-01-06 23:22:00,2.26113,2.26161,2.26113,2.26161,5000000.0
2009-01-06 23:23:00,2.26166,2.26177,2.26163,2.26177,8000000.0
2009-01-06 23:24:00,2.26191,2.26216,2.26168,2.26168,7000000.0
2009-01-06 23:25:00,2.26176,2.26245,2.26176,2.26245,7000000.0
2009-01-06 23:26:00,2.26256,2.26296,2.26256,2.26296,8000000.0
2009-01-06 23:27:00,2.26299,2.26299,2.26272,2.26272,8000000.0
2009-01-06 23:28:00,2.26281,2.26284,2.26265,2.26265,10000000.0
2009-01-06 23:29:00,2.26297,2.26365,2.26297,2.26365,9000000.0
2009-01-06 23:30:00,2.26404,2.26448,2.26403,2.26448,8000000.0
2009-01-06 23:31:00,2.26448,2.26452,2.26334,2.26334,7000000.0
2009-01-06 23:32:00,2.26217,2.26217,2.26167,2.26167,8000000.0
2009-01-06 23:33:00,2.26148,2.26216,2.26148,2.26211,7000000.0
2009-01-06 23:34:00,2.26241,2.26275,2.26241,2.26275,11000000.0
2009-01-06 23:35:00,2.26259,2.26259,2.26128,2.26137,9000000.0
2009-01-06 23:36:00,2.2613,2.26145,2.26124,2.26145,7000000.0
2009-01-06 23:37:00,2.26163,2.2617,2.26157,2.26157,9000000.0
2009-01-06 23:38:00,2.26118,2.26137,2.26118,2.26137,8000000.0
2009-01-06 23:39:00,2.26185,2.2622,2.26179,2.26209,10000000.0
2009-01-06 23:40:00,2.26232,2.2624,2.26223,2.2624,7000000.0
2009-01-06 23:41:00,2.26225,2.26246,2.26225,2.26246,11000000.0
2009-01-06 23:42:00,2.26249,2.26249,2.26216,2.26227,8000000.0
2009-01-06 23:43:00,2.26217,2.26229,2.26212,2.26212,7000000.0
2009-01-06 23:44:00,2.26191,2.26253,2.26191,2.26253,7000000.0
2009-01-06 23:45:00,2.26233,2.26233,2.26176,2.26212,7000000.0
2009-01-06 23:46:00,2.26123,2.26136,2.26077,2.26077,8000000.0
2009-01-06 23:47:00,2.25965,2.25965,2.2581,2.25848,8000000.0
2009-01-06 23:48:00,2.25834,2.2595,2.25826,2.25939,7000000.0
2009-01-06 23:49:00,2.25956,2.26001,2.25946,2.26001,10000000.0
2009-01-06 23:50:00,2.2597,2.25972,2.25956,2.25956,8000000.0
2009-01-06 23:51:00,2.25905,2.25905,2.25858,2.2587,7000000.0
2009-01-06 23:52:00,2.25888,2.25917,2.25888,2.25906,11000000.0
2009-01-06 23:53:00,2.25894,2.25936,2.25888,2.25936,8000000.0
2009-01-06 23:54:00,2.25754,2.25951,2.25754,2.25951,9000000.0
2009-01-06 23:55:00,2.2596,2.2596,2.25935,2.25935,10000000.0
2009-01-06 23:56:00,2.25901,2.25908,2.25879,2.25908,8000000.0
2009-01-06 23:57:00,2.25868,2.25868,2.25809,2.25813,8000000.0
2009-01-06 23:58:00,2.25763,2.25763,2.25694,2.25712,7000000.0
2009-01-06 23:59:00,2.25744,2.2593,2.25744,2.2593,9000000.0
2009-01-07 00:00:00,2.25892,2.25892,2.25826,2.25892,7000000.0
2009-01-07 00:01:00,2.25914,2.25914,2.25816,2.25816,8000000.0
2009-01-07 00:02:00,2.25798,2.25828,2.25798,2.25828,8000000.0
2009-01-07 00:03:00,2.25844,2.25899,2.25844,2.2588,10000000.0
2009-01-07 00:04:00,2.25889,2.25889,2.25822,2.25823,7000000.0
2009-01-07 00:05:00,2.2581,2.25846,2.25804,2.25804,11000000.0
2009-01-07 00:06:00,2.25728,2.25839,2.25728,2.2579,10000000.0
2009-01-07 00:07:00,2.25783,2.25783,2.25743,2.25745,8000000.0
2009-01-07 00:08:00,2.25707,2.25716,2.25703,2.25703,6000000.0
2009-01-07 00:09:00,2.25742,2.25752,2.2574,2.2574,7000000.0
2009-01-07 00:10:00,2.25695,2.25695,2.25657,2.25657,8000000.0
2009-01-07 00:11:00,2.25721,2.25831,2.25721,2.25831,11000000.0
2009-01-07 00:12:00,2.25887,2.26031,2.25887,2.26031,7000000.0
2009-01-07 00:13:00,2.26047,2.26077,2.26042,2.26077,8000000.0
2009-01-07 00:14:00,2.26129,2.26131,2.26087,2.26118,8000000.0
2009-01-07 00:15:00,2.26087,2.26198,2.26079,2.26198,8000000.0
2009-01-07 00:16:00,2.26298,2.26306,2.26273,2.26273,7000000.0
2009-01-07 00:17:00,2.26262,2.26317,2.26255,2.26274,9000000.0
2009-01-07 00:18:00,2.2625,2.2625,2.26211,2.26211,10000000.0
2009-01-07 00:19:00,2.26208,2.26231,2.26208,2.26225,11000000.0
2009-01-07 00:20:00,2.2622,2.26238,2.2622,2.26238,8000000.0
2009-01-07 00:21:00,2.26232,2.26234,2.26183,2.26183,7000000.0
2009-01-07 00:22:00,2.26172,2.26172,2.26152,2.26152,9000000.0
2009-01-07 00:23:00,2.26152,2.26163,2.26124,2.26145,8000000.0
2009-01-07 00:24:00,2.26125,2.26128,2.26109,2.26115,10000000.0
2009-01-07 00:25:00,2.26091,2.26093,2.2599,2.2599,9000000.0
2009-01-07 00:26:00,2.25799,2.25799,2.25748,2.25748,7000000.0
2009-01-07 00:27:00,2.25741,2.25763,2.25733,2.25733,9000000.0
2009-01-07 00:28:00,2.25726,2.25744,2.25726,2.25733,9000000.0
2009-01-07 00:29:00,2.2574,2.25787,2.25737,2.25787,8000000.0
2009-01-07 00:30:00,2.25835,2.25835,2.2576,2.25774,11000000.0
2009-01-07 00:31:00,2.25748,2.25748,2.25576,2.25595,8000000.0
2009-01-07 00:32:00,2.25613,2.25649,2.25613,2.25649,8000000.0
2009-01-07 00:33:00,2.25638,2.25649,2.2563,2.2563,7000000.0
2009-01-07 00:34:00,2.25627,2.25627,2.25586,2.25586,8000000.0
2009-01-07 00:35:00,2.25574,2.25574,2.25556,2.25562,10000000.0
2009-01-07 00:36:00,2.25606,2.25606,2.25578,2.2559,7000000.0
2009-01-07 00:37:00,2.25607,2.25628,2.25594,2.25594,8000000.0
2009-01-07 00:38:00,2.2559,2.25604,2.25563,2.25567,7000000.0
2009-01-07 00:39:00,2.25526,2.25558,2.2551,2.25558,10000000.0
2009-01-07 00:40:00,2.25564,2.25622,2.25564,2.25622,7000000.0
2009-01-07 00:41:00,2.25633,2.25712,2.25617,2.25712,10000000.0
2009-01-07 00:42:00,2.25755,2.25755,2.25574,2.25574,11000000.0
2009-01-07 00:43:00,2.25605,2.25668,2.25595,2.25595,8000000.0
2009-01-07 00:44:00,2.25574,2.25611,2.25569,2.25611,7000000.0
2009-01-07 00:45:00,2.25578,2.256,2.25578,2.25597,8000000.0
2009-01-07 00:46:00,2.25617,2.25699,2.25617,2.25669,11000000.0
2009-01-07 00:47:00,2.25645,2.25658,2.25616,2.25616,7000000.0
2009-01-07 00:48:00,2.25558,2.25558,2.25524,2.25532,10000000.0
2009-01-07 00:49:00,2.25521,2.25521,2.25426,2.25429,10000000.0
2009-01-07 00:50:00,2.25563,2.25593,2.25563,2.25581,8000000.0
2009-01-07 00:51:00,2.25598,2.25613,2.2556,2.2556,7000000.0
2009-01-07 00:52:00,2.25583,2.25649,2.25583,2.25649,8000000.0
2009-01-07 00:53:00,2.25686,2.25715,2.25641,2.25715,10000000.0
2009-01-07 00:54:00,2.25814,2.25876,2.25814,2.25868,8000000.0
2009-01-07 00:55:00,2.25862,2.25862,2.25804,2.25804,7000000.0
2009-01-07 00:56:00,2.25799,2.25803,2.2579,2.2579,7000000.0
2009-01-07 00:57:00,2.25764,2.25765,2.25739,2.25747,8000000.0
2009-01-07 00:58:00,2.25737,2.25775,2.25714,2.25715,8000000.0
2009-01-07 00:59:00,2.25711,2.25721,2.25711,2.25721,7000000.0
2009-01-07 01:00:00,2.25717,2.25747,2.25672,2.25672,9000000.0
2009-01-07 01:01:00,2.25629,2.25669,2.25616,2.25669,7000000.0
2009-01-07 01:02:00,2.25697,2.25725,2.25684,2.25725,8000000.0
2009-01-07 01:03:00,2.25763,2.25834,2.25763,2.25834,10000000.0
2009-01-07 01:04:00,2.2584,2.259,2.2584,2.259,8000000.0
2009-01-07 01:05:00,2.25971,2.26078,2.25971,2.26078,7000000.0
2009-01-07 01:06:00,2.26085,2.26085,2.25964,2.25964,8000000.0
2009-01-07 01:07:00,2.25851,2.25925,2.25851,2.25924,7000000.0
2009-01-07 01:08:00,2.25958,2.25964,2.25943,2.25963,8000000.0
2009-01-07 01:09:00,2.25915,2.25915,2.25853,2.25897,7000000.0
2009-01-07 01:10:00,2.25887,2.2594,2.25846,2.25846,11000000.0
2009-01-07 01:11:00,2.25832,2.25833,2.25808,2.25816,11000000.0
2009-01-07 01:12:00,2.25815,2.25815,2.25766,2.25767,11000000.0
2009-01-07 01:13:00,2.25763,2.2577,2.25759,2.25762,7000000.0
2009-01-07 01:14:00,2.25785,2.25812,2.25779,2.25795,8000000.0
2009-01-07 01:15:00,2.25807,2.25807,2.25781,2.25783,7000000.0
2009-01-07 01:16:00,2.25801,2.25807,2.25784,2.25793,9000000.0
2009-01-07 01:17:00,2.25758,2.25841,2.25758,2.25834,8000000.0
2009-01-07 01:18:00,2.25782,2.25782,2.25714,2.25714,8000000.0
2009-01-07 01:19:00,2.25698,2.25822,2.25691,2.25822,7000000.0
2009-01-07 01:20:00,2.25896,2.25972,2.2589,2.25972,8000000.0
2009-01-07 01:21:00,2.25979,2.25994,2.25858,2.25858,7000000.0
2009-01-07 01:22:00,2.25982,2.26001,2.25921,2.26001,7000000.0
2009-01-07 01:23:00,2.26044,2.26044,2.26025,2.26025,7000000.0
2009-01-07 01:24:00,2.25971,2.26009,2.25917,2.25937,11000000.0
2009-01-07 01:25:00,2.2598,2.25991,2.25966,2.25966,7000000.0
2009-01-07 01:26:00,2.25965,2.25994,2.25965,2.25968,8000000.0
2009-01-07 01:27:00,2.26004,2.26014,2.25996,2.26014,7000000.0
2009-01-07 01:28:00,2.26036,2.26036,2.26015,2.26033,8000000.0
2009-01-07 01:29:00,2.26003,2.26045,2.26003,2.26045,10000000.0
2009-01-07 01:30:00,2.2604,2.26041,2.26016,2.26025,7000000.0
2009-01-07 01:31:00,2.26033,2.26038,2.2603,2.26038,6000000.0
2009-01-07 01:32:00,2.26022,2.26031,2.2601,2.2602,9000000.0
2009-01-07 01:33:00,2.2601,2.2601,2.25972,2.25972,7000000.0
2009-01-07 01:34:00,2.25944,2.26064,2.25944,2.26064,11000000.0
2009-01-07 01:35:00,2.26078,2.26078,2.25986,2.25997,8000000.0
2009-01-07 01:36:00,2.26,2.26014,2.2599,2.26006,10000000.0
2009-01-07 01:37:00,2.26025,2.26189,2.26025,2.26189,8000000.0
2009-01-07 01:38:00,2.26196,2.2622,2.26173,2.26216,7000000.0
2009-01-07 01:39:00,2.2621,2.2621,2.26126,2.26135,9000000.0
2009-01-07 01:40:00,2.2614,2.26142,2.26085,2.26088,11000000.0
2009-01-07 01:41:00,2.26062,2.2614,2.26062,2.2614,5000000.0
2009-01-07 01:42:00,2.26167,2.26199,2.26167,2.26199,9000000.0
2009-01-07 01:43:00,2.26216,2.26374,2.26216,2.26365,9000000.0
2009-01-07 01:44:00,2.26352,2.26387,2.26352,2.26382,8000000.0
2009-01-07 01:45:00,2.26398,2.26398,2.26282,2.26282,7000000.0
2009-01-07 01:46:00,2.26276,2.26278,2.26272,2.26275,7000000.0
2009-01-07 01:47:00,2.26175,2.26175,2.2614,2.26165,7000000.0
2009-01-07 01:48:00,2.26153,2.26153,2.26134,2.26134,8000000.0
2009-01-07 01:49:00,2.2612,2.26407,2.2612,2.26407,8000000.0
2009-01-07 01:50:00,2.2642,2.26572,2.2642,2.26569,7000000.0
2009-01-07 01:51:00,2.26648,2.26648,2.26601,2.26601,10000000.0
2009-01-07 01:52:00,2.26603,2.26606,2.26527,2.26536,8000000.0
2009-01-07 01:53:00,2.26537,2.26573,2.26443,2.26443,8000000.0
2009-01-07 01:54:00,2.26435,2.26435,2.2639,2.2639,10000000.0
2009-01-07 01:55:00,2.26334,2.26354,2.26293,2.26344,9000000.0
2009-01-07 01:56:00,2.26406,2.26415,2.26223,2.26404,10000000.0
2009-01-07 01:57:00,2.26428,2.26517,2.26428,2.26517,9000000.0
2009-01-07 01:58:00,2.26388,2.26395,2.26362,2.26362,8000000.0
2009-01-07 01:59:00,2.26359,2.26359,2.26312,2.26321,11000000.0
2009-01-07 02:00:00,2.26249,2.26249,2.26196,2.26196,6000000.0
2009-01-07 02:01:00,2.26205,2.26261,2.26205,2.26261,10000000.0
2009-01-07 02:02:00,2.26256,2.26271,2.26252,2.26271,13000000.0
2009-01-07 02:03:00,2.26291,2.26319,2.26291,2.26319,17000000.0
2009-01-07 02:04:00,2.26355,2.26411,2.26355,2.26403,12000000.0
2009-01-07 02:05:00,2.26404,2.2645,2.26404,2.2645,9000000.0
2009-01-07 02:06:00,2.2644,2.2644,2.26409,2.26417,7000000.0
2009-01-07 02:07:00,2.26392,2.26507,2.26392,2.26507,13000000.0
2009-01-07 02:08:00,2.26507,2.26513,2.26477,2.26503,16000000.0
2009-01-07 02:09:00,2.26471,2.26488,2.26407,2.26488,10000000.0
2009-01-07 02:10:00,2.26556,2.26562,2.26534,2.26534,8000000.0
2009-01-07 02:11:00,2.26539,2.26594,2.26539,2.26575,7000000.0
2009-01-07 02:12:00,2.26572,2.26581,2.2656,2.26581,14000000.0
2009-01-07 02:13:00,2.2655,2.26561,2.26543,2.26545,7000000.0
2009-01-07 02:14:00,2.26536,2.26538,2.26521,2.26521,7000000.0
2009-01-07 02:15:00,2.26492,2.26492,2.26455,2.26455,7000000.0
2009-01-07 02:16:00,2.26479,2.26498,2.26419,2.26472,8000000.0
2009-01-07 02:17:00,2.26497,2.26557,2.26497,2.26557,7000000.0
2009-01-07 02:18:00,2.26474,2.26474,2.26222,2.26348,11000000.0
2009-01-07 02:19:00,2.26371,2.26371,2.2636,2.2636,7000000.0
2009-01-07 02:20:00,2.26364,2.26406,2.26364,2.26406,12000000.0
2009-01-07 02:21:00,2.26398,2.26416,2.2638,2.26416,12000000.0
2009-01-07 02:22:00,2.26389,2.26415,2.26367,2.26415,7000000.0
2009-01-07 02:23:00,2.26436,2.26451,2.26436,2.26451,9000000.0
2009-01-07 02:24:00,2.26445,2.26445,2.26298,2.26334,8000000.0
2009-01-07 02:25:00,2.26338,2.26361,2.26306,2.26361,16000000.0
2009-01-07 02:26:00,2.26395,2.26438,2.26364,2.26364,20000000.0
2009-01-07 02:27:00,2.26348,2.26348,2.26322,2.26338,18000000.0
2009-01-07 02:28:00,2.26339,2.26339,2.26315,2.26315,10000000.0
2009-01-07 02:29:00,2.26155,2.26155,2.26094,2.26097,10000000.0
2009-01-07 02:30:00,2.2607,2.2607,2.26015,2.26015,10000000.0
2009-01-07 02:31:00,2.26036,2.26086,2.26036,2.26086,9000000.0
2009-01-07 02:32:00,2.26116,2.26139,2.26107,2.26139,15000000.0
2009-01-07 02:33:00,2.26137,2.26173,2.2611,2.2611,14000000.0
2009-01-07 02:34:00,2.26087,2.26087,2.26028,2.26049,9000000.0
2009-01-07 02:35:00,2.26125,2.26254,2.26125,2.26249,7000000.0
2009-01-07 02:36:00,2.26276,2.26276,2.26246,2.26246,11000000.0
2009-01-07 02:37:00,2.26266,2.26279,2.26126,2.26126,7000000.0
2009-01-07 02:38:00,2.26114,2.26114,2.26052,2.26052,7000000.0
2009-01-07 02:39:00,2.26042,2.26042,2.25981,2.25981,13000000.0
2009-01-07 02:40:00,2.25827,2.25873,2.25827,2.25873,11000000.0
2009-01-07 02:41:00,2.25978,2.26007,2.25978,2.26004,8000000.0
2009-01-07 02:42:00,2.25988,2.25988,2.25915,2.25928,10000000.0
2009-01-07 02:43:00,2.25884,2.25937,2.25883,2.25883,8000000.0
2009-01-07 02:44:00,2.25859,2.25859,2.25798,2.258,10000000.0
2009-01-07 02:45:00,2.2569,2.25691,2.25648,2.25648,10000000.0
2009-01-07 02:46:00,2.25634,2.25634,2.2559,2.2559,10000000.0
2009-01-07 02:47:00,2.25564,2.25601,2.25564,2.25601,8000000.0
2009-01-07 02:48:00,2.25549,2.25563,2.25524,2.25524,11000000.0
2009-01-07 02:49:00,2.25524,2.25568,2.25522,2.25568,10000000.0
2009-01-07 02:50:00,2.25626,2.25626,2.2559,2.25597,10000000.0
2009-01-07 02:51:00,2.25559,2.2556,2.25549,2.25549,5000000.0
2009-01-07 02:52:00,2.25545,2.25552,2.2549,2.2549,10000000.0
2009-01-07 02:53:00,2.25479,2.25479,2.2544,2.25442,8000000.0
2009-01-07 02:54:00,2.25466,2.25503,2.25417,2.25417,7000000.0
2009-01-07 02:55:00,2.25528,2.25751,2.25528,2.25691,8000000.0
2009-01-07 02:56:00,2.25499,2.25652,2.25461,2.25652,7000000.0
2009-01-07 02:57:00,2.25588,2.2565,2.25558,2.25648,8000000.0
2009-01-07 02:58:00,2.25678,2.25722,2.25678,2.25706,12000000.0
2009-01-07 02:59:00,2.25735,2.25735,2.25675,2.25702,19000000.0
2009-01-07 03:00:00,2.25707,2.25709,2.25644,2.25649,7000000.0
2009-01-07 03:01:00,2.25651,2.25654,2.25637,2.25646,10000000.0
2009-01-07 03:02:00,2.25606,2.25608,2.2557,2.25586,7000000.0
2009-01-07 03:03:00,2.25547,2.25547,2.25411,2.25482,11000000.0
2009-01-07 03:04:00,2.25553,2.25602,2.25519,2.25519,7000000.0
2009-01-07 03:05:00,2.25352,2.25352,2.25121,2.25183,10000000.0
2009-01-07 03:06:00,2.25218,2.25218,2.25124,2.25181,11000000.0
2009-01-07 03:07:00,2.25184,2.25219,2.25184,2.25219,7000000.0
2009-01-07 03:08:00,2.25259,2.25259,2.25121,2.25121,8000000.0
2009-01-07 03:09:00,2.25068,2.25171,2.25068,2.25171,10000000.0
2009-01-07 03:10:00,2.25162,2.25162,2.24996,2.24996,10000000.0
2009-01-07 03:11:00,2.24991,2.25087,2.24991,2.25087,8000000.0
2009-01-07 03:12:00,2.25144,2.25144,2.25084,2.25094,7000000.0
2009-01-07 03:13:00,2.2508,2.25099,2.2508,2.25099,10000000.0
2009-01-07 03:14:00,2.25141,2.25179,2.2513,2.2513,16000000.0
2009-01-07 03:15:00,2.25131,2.25131,2.24991,2.2504,11000000.0
2009-01-07 03:16:00,2.25086,2.25156,2.25086,2.25156,5000000.0
2009-01-07 03:17:00,2.25169,2.25169,2.25101,2.25113,8000000.0
2009-01-07 03:18:00,2.25116,2.25147,2.25116,2.25147,10000000.0
2009-01-07 03:19:00,2.25167,2.25167,2.25123,2.25123,7000000.0
2009-01-07 03:20:00,2.25156,2.25169,2.25129,2.25129,7000000.0
2009-01-07 03:21:00,2.25113,2.25113,2.24995,2.24995,7000000.0
2009-01-07 03:22:00,2.24982,2.24982,2.24777,2.24963,8000000.0
2009-01-07 03:23:00,2.25011,2.25095,2.25011,2.25095,9000000.0
2009-01-07 03:24:00,2.25119,2.25137,2.25094,2.25094,7000000.0
2009-01-07 03:25:00,2.25041,2.25086,2.2502,2.25086,23000000.0
2009-01-07 03:26:00,2.25125,2.25125,2.24997,2.24997,9000000.0
2009-01-07 03:27:00,2.24937,2.24937,2.24888,2.24888,7000000.0
2009-01-07 03:28:00,2.24883,2.24964,2.24871,2.24964,7000000.0
2009-01-07 03:29:00,2.24964,2.25002,2.24964,2.24975,8000000.0
2009-01-07 03:30:00,2.2494,2.25145,2.2494,2.25145,10000000.0
2009-01-07 03:31:00,2.25126,2.25203,2.25111,2.25188,8000000.0
2009-01-07 03:32:00,2.25183,2.25188,2.2516,2.2516,10000000.0
2009-01-07 03:33:00,2.25197,2.25197,2.25156,2.25187,7000000.0
2009-01-07 03:34:00,2.25214,2.25214,2.25178,2.25178,11000000.0
2009-01-07 03:35:00,2.25243,2.25243,2.25223,2.25223,8000000.0
2009-01-07 03:36:00,2.25217,2.25223,2.25196,2.25223,8000000.0
2009-01-07 03:37:00,2.25213,2.2522,2.25196,2.25196,8000000.0
2009-01-07 03:38:00,2.252,2.252,2.25178,2.25191,8000000.0
2009-01-07 03:39:00,2.25178,2.25192,2.25142,2.25142,10000000.0
2009-01-07 03:40:00,2.25193,2.25219,2.25192,2.25206,10000000.0
2009-01-07 03:41:00,2.25197,2.25215,2.25197,2.25207,8000000.0
2009-01-07 03:42:00,2.25201,2.25254,2.25201,2.25254,7000000.0
2009-01-07 03:43:00,2.25261,2.25261,2.25254,2.25255,9000000.0
2009-01-07 03:44:00,2.25252,2.25297,2.25252,2.25297,9000000.0
2009-01-07 03:45:00,2.25295,2.25295,2.25272,2.25272,7000000.0
2009-01-07 03:46:00,2.25238,2.25319,2.25238,2.25319,8000000.0
2009-01-07 03:47:00,2.25343,2.25343,2.25258,2.25274,9000000.0
2009-01-07 03:48:00,2.25185,2.25197,2.25168,2.25197,10000000.0
2009-01-07 03:49:00,2.25192,2.25197,2.25176,2.25183,23000000.0
2009-01-07 03:50:00,2.25191,2.25191,2.2508,2.2508,7000000.0
2009-01-07 03:51:00,2.25076,2.25188,2.25076,2.25188,8000000.0
2009-01-07 03:52:00,2.2522,2.2522,2.25187,2.25198,9000000.0
2009-01-07 03:53:00,2.25186,2.25194,2.25183,2.25184,8000000.0
2009-01-07 03:54:00,2.25205,2.25271,2.25205,2.25271,9000000.0
2009-01-07 03:55:00,2.25308,2.25355,2.25308,2.25347,10000000.0
2009-01-07 03:56:00,2.25329,2.25379,2.25329,2.25379,12000000.0
2009-01-07 03:57:00,2.25389,2.2542,2.25389,2.25415,9000000.0
2009-01-07 03:58:00,2.25435,2.25441,2.25426,2.25439,8000000.0
2009-01-07 03:59:00,2.25457,2.25491,2.25457,2.25491,7000000.0
2009-01-07 04:00:00,2.25557,2.25561,2.25535,2.25558,18000000.0
2009-01-07 04:01:00,2.25527,2.2554,2.25521,2.25522,8000000.0
2009-01-07 04:02:00,2.25517,2.25517,2.25461,2.25463,25000000.0
2009-01-07 04:03:00,2.25459,2.2547,2.25428,2.25443,12000000.0
2009-01-07 04:04:00,2.25466,2.25481,2.25463,2.2547,9000000.0
2009-01-07 04:05:00,2.25457,2.25518,2.25457,2.25478,7000000.0
2009-01-07 04:06:00,2.25463,2.25471,2.25444,2.25463,11000000.0
2009-01-07 04:07:00,2.25461,2.25502,2.25461,2.25502,7000000.0
2009-01-07 04:08:00,2.25528,2.25537,2.25528,2.25529,10000000.0
2009-01-07 04:09:00,2.25531,2.25563,2.25531,2.25548,8000000.0
2009-01-07 04:10:00,2.25551,2.25564,2.25549,2.25556,9000000.0
2009-01-07 04:11:00,2.2556,2.25636,2.25553,2.25636,7000000.0
2009-01-07 04:12:00,2.25646,2.25646,2.256,2.25614,11000000.0
2009-01-07 04:13:00,2.25622,2.25708,2.25622,2.25708,8000000.0
2009-01-07 04:14:00,2.25689,2.25763,2.25689,2.25763,7000000.0
2009-01-07 04:15:00,2.25726,2.25726,2.25643,2.25643,8000000.0
2009-01-07 04:16:00,2.25702,2.2574,2.25702,2.2574,8000000.0
2009-01-07 04:17:00,2.25739,2.25739,2.2572,2.2572,19000000.0
2009-01-07 04:18:00,2.25663,2.25683,2.25645,2.25683,8000000.0
2009-01-07 04:19:00,2.25675,2.25725,2.2567,2.25725,21000000.0
2009-01-07 04:20:00,2.25731,2.2574,2.2571,2.25721,11000000.0
2009-01-07 04:21:00,2.25745,2.25784,2.25745,2.25784,7000000.0
2009-01-07 04:22:00,2.25825,2.2583,2.25813,2.25816,8000000.0
2009-01-07 04:23:00,2.25781,2.25781,2.25742,2.25746,9000000.0
2009-01-07 04:24:00,2.25731,2.25741,2.25731,2.2574,12000000.0
2009-01-07 04:25:00,2.25731,2.25733,2.25706,2.25733,9000000.0
2009-01-07 04:26:00,2.2573,2.25739,2.25715,2.25739,8000000.0
2009-01-07 04:27:00,2.25743,2.25823,2.25743,2.25823,9000000.0
2009-01-07 04:28:00,2.25874,2.25895,2.25856,2.25856,14000000.0
2009-01-07 04:29:00,2.25784,2.25786,2.25767,2.25786,16000000.0
2009-01-07 04:30:00,2.25726,2.2576,2.25698,2.2576,25000000.0
2009-01-07 04:31:00,2.25797,2.25811,2.25797,2.25811,5000000.0
2009-01-07 04:32:00,2.2587,2.25874,2.2583,2.25834,8000000.0
2009-01-07 04:33:00,2.25855,2.25881,2.2584,2.25881,10000000.0
2009-01-07 04:34:00,2.25888,2.25892,2.25872,2.25892,5000000.0
2009-01-07 04:35:00,2.25874,2.25874,2.25836,2.2586,9000000.0
2009-01-07 04:36:00,2.25913,2.25913,2.25791,2.25791,7000000.0
2009-01-07 04:37:00,2.25728,2.2575,2.2572,2.2572,7000000.0
2009-01-07 04:38:00,2.25723,2.25733,2.25692,2.25692,10000000.0
2009-01-07 04:39:00,2.25646,2.25672,2.25646,2.25657,8000000.0
2009-01-07 04:40:00,2.25649,2.25668,2.25607,2.25614,11000000.0
2009-01-07 04:41:00,2.25603,2.25603,2.25583,2.25583,9000000.0
2009-01-07 04:42:00,2.25589,2.25594,2.25583,2.25594,11000000.0
2009-01-07 04:43:00,2.25623,2.25657,2.25617,2.25657,9000000.0
2009-01-07 04:44:00,2.25649,2.25649,2.25582,2.25582,8000000.0
2009-01-07 04:45:00,2.25584,2.25587,2.25566,2.25566,9000000.0
2009-01-07 04:46:00,2.25536,2.25582,2.25525,2.25582,7000000.0
2009-01-07 04:47:00,2.25639,2.25639,2.25495,2.25495,8000000.0
2009-01-07 04:48:00,2.25488,2.25592,2.25488,2.25592,7000000.0
2009-01-07 04:49:00,2.2562,2.2562,2.2555,2.2555,8000000.0
2009-01-07 04:50:00,2.25508,2.25532,2.25499,2.25532,7000000.0
2009-01-07 04:51:00,2.2555,2.25555,2.25496,2.25496,15000000.0
2009-01-07 04:52:00,2.25518,2.25562,2.25517,2.25562,9000000.0
2009-01-07 04:53:00,2.2558,2.25595,2.25573,2.25573,8000000.0
2009-01-07 04:54:00,2.25545,2.25545,2.2547,2.25499,11000000.0
2009-01-07 04:55:00,2.25442,2.25495,2.25442,2.25486,11000000.0
2009-01-07 04:56:00,2.25507,2.25516,2.25503,2.25506,12000000.0
2009-01-07 04:57:00,2.25582,2.25596,2.25571,2.25571,8000000.0
2009-01-07 04:58:00,2.25623,2.25654,2.25623,2.25643,9000000.0
2009-01-07 04:59:00,2.25648,2.25685,2.25648,2.25685,12000000.0
2009-01-07 05:00:00,2.25682,2.25688,2.2568,2.2568,9000000.0
2009-01-07 05:01:00,2.25652,2.25677,2.25652,2.25677,7000000.0
2009-01-07 05:02:00,2.2568,2.25702,2.2568,2.25691,7000000.0
2009-01-07 05:03:00,2.25693,2.257,2.2569,2.25696,8000000.0
2009-01-07 05:04:00,2.25672,2.25715,2.25661,2.25707,9000000.0
2009-01-07 05:05:00,2.25704,2.25704,2.25687,2.25691,13000000.0
2009-01-07 05:06:00,2.25746,2.25824,2.25746,2.25824,8000000.0
2009-01-07 05:07:00,2.25866,2.25883,2.25809,2.25818,10000000.0
2009-01-07 05:08:00,2.25838,2.25918,2.25838,2.25904,10000000.0
2009-01-07 05:09:00,2.25846,2.25846,2.25816,2.25829,16000000.0
2009-01-07 05:10:00,2.25937,2.25978,2.25937,2.25977,12000000.0
2009-01-07 05:11:00,2.2597,2.26022,2.2597,2.25996,11000000.0
2009-01-07 05:12:00,2.26014,2.26047,2.25996,2.26047,16000000.0
2009-01-07 05:13:00,2.26027,2.26052,2.25995,2.25995,9000000.0
2009-01-07 05:14:00,2.26016,2.26089,2.26012,2.26012,12000000.0
2009-01-07 05:15:00,2.25982,2.25996,2.25982,2.25996,8000000.0
2009-01-07 05:16:00,2.25975,2.25975,2.25958,2.25962,11000000.0
2009-01-07 05:17:00,2.25972,2.25998,2.25972,2.25998,9000000.0
2009-01-07 05:18:00,2.26036,2.26114,2.26036,2.26114,16000000.0
2009-01-07 05:19:00,2.26104,2.26112,2.26104,2.26106,9000000.0
2009-01-07 05:20:00,2.26071,2.26082,2.26069,2.26078,11000000.0
2009-01-07 05:21:00,2.26107,2.26107,2.26064,2.2608,15000000.0
2009-01-07 05:22:00,2.26109,2.26109,2.26079,2.26103,28000000.0
2009-01-07 05:23:00,2.2611,2.26141,2.26102,2.26141,26000000.0
2009-01-07 05:24:00,2.26111,2.26118,2.26099,2.26118,27000000.0
2009-01-07 05:25:00,2.26156,2.26183,2.26145,2.26145,47000000.0
2009-01-07 05:26:00,2.26188,2.26228,2.26188,2.26206,38000000.0
2009-01-07 05:27:00,2.26213,2.26254,2.26167,2.26175,7000000.0
2009-01-07 05:28:00,2.26154,2.26197,2.26154,2.26197,22000000.0
2009-01-07 05:29:00,2.26198,2.26199,2.26194,2.26198,11000000.0
2009-01-07 05:30:00,2.26192,2.26205,2.26187,2.26205,7000000.0
2009-01-07 05:31:00,2.26202,2.26274,2.26202,2.26248,10000000.0
2009-01-07 05:32:00,2.26235,2.26235,2.2613,2.2613,10000000.0
2009-01-07 05:33:00,2.26087,2.26087,2.26039,2.26052,8000000.0
2009-01-07 05:34:00,2.2605,2.2605,2.26014,2.2602,8000000.0
2009-01-07 05:35:00,2.26083,2.26172,2.26083,2.26163,10000000.0
2009-01-07 05:36:00,2.26171,2.26171,2.26146,2.26146,15000000.0
2009-01-07 05:37:00,2.2617,2.26171,2.26152,2.26171,11000000.0
2009-01-07 05:38:00,2.2617,2.2617,2.26117,2.26118,11000000.0
2009-01-07 05:39:00,2.26132,2.26132,2.26051,2.26061,7000000.0
2009-01-07 05:40:00,2.2598,2.26081,2.2598,2.26076,9000000.0
2009-01-07 05:41:00,2.25995,2.2609,2.25995,2.26023,9000000.0
2009-01-07 05:42:00,2.25959,2.25959,2.2595,2.25958,16000000.0
2009-01-07 05:43:00,2.25983,2.26076,2.25983,2.26076,8000000.0
2009-01-07 05:44:00,2.26075,2.26075,2.26053,2.26069,9000000.0
2009-01-07 05:45:00,2.26057,2.2608,2.26045,2.2608,13000000.0
2009-01-07 05:46:00,2.26093,2.26106,2.26042,2.26042,10000000.0
2009-01-07 05:47:00,2.26079,2.26151,2.26079,2.26151,15000000.0
2009-01-07 05:48:00,2.26214,2.26253,2.26214,2.26253,11000000.0
2009-01-07 05:49:00,2.26226,2.26226,2.26169,2.26198,8000000.0
2009-01-07 05:50:00,2.26213,2.26213,2.26192,2.26198,13000000.0
2009-01-07 05:51:00,2.26217,2.26225,2.26204,2.26225,30000000.0
2009-01-07 05:52:00,2.26249,2.26315,2.26249,2.26315,15000000.0
2009-01-07 05:53:00,2.26278,2.26298,2.26255,2.26255,8000000.0
2009-01-07 05:54:00,2.26212,2.26212,2.26185,2.26185,16000000.0
2009-01-07 05:55:00,2.26198,2.26238,2.26198,2.26215,11000000.0
2009-01-07 05:56:00,2.26171,2.26196,2.26171,2.26196,33000000.0
2009-01-07 05:57:00,2.26219,2.26269,2.26219,2.26269,11000000.0
2009-01-07 05:58:00,2.26331,2.26478,2.26331,2.26478,19000000.0
2009-01-07 05:59:00,2.26548,2.26548,2.26472,2.26525,12000000.0
2009-01-07 06:00:00,2.26426,2.26426,2.26256,2.26256,25000000.0
2009-01-07 06:01:00,2.26281,2.2633,2.26281,2.26285,16000000.0
2009-01-07 06:02:00,2.26241,2.26241,2.26186,2.26186,13000000.0
2009-01-07 06:03:00,2.26255,2.26335,2.26255,2.26335,22000000.0
2009-01-07 06:04:00,2.26353,2.26424,2.2635,2.26424,11000000.0
2009-01-07 06:05:00,2.26376,2.26376,2.26336,2.26337,9000000.0
2009-01-07 06:06:00,2.26348,2.2644,2.26348,2.26398,8000000.0
2009-01-07 06:07:00,2.26379,2.26394,2.26333,2.26394,10000000.0
2009-01-07 06:08:00,2.26417,2.26466,2.26417,2.26466,8000000.0
2009-01-07 06:09:00,2.26527,2.26558,2.26525,2.26525,10000000.0
2009-01-07 06:10:00,2.26489,2.26489,2.26433,2.26433,8000000.0
2009-01-07 06:11:00,2.26424,2.26436,2.26424,2.26433,7000000.0
2009-01-07 06:12:00,2.26438,2.26453,2.26431,2.26453,10000000.0
2009-01-07 06:13:00,2.26469,2.2647,2.26461,2.26461,15000000.0
2009-01-07 06:14:00,2.26462,2.26462,2.26454,2.26457,10000000.0
2009-01-07 06:15:00,2.26468,2.26507,2.26468,2.26507,18000000.0
2009-01-07 06:16:00,2.26536,2.26555,2.26528,2.26555,11000000.0
2009-01-07 06:17:00,2.26603,2.26611,2.26569,2.26569,7000000.0
2009-01-07 06:18:00,2.266,2.266,2.26567,2.26573,13000000.0
2009-01-07 06:19:00,2.26572,2.26601,2.26572,2.26586,12000000.0
2009-01-07 06:20:00,2.26584,2.26592,2.2658,2.2658,18000000.0
2009-01-07 06:21:00,2.26571,2.26579,2.26542,2.26542,26000000.0
2009-01-07 06:22:00,2.2652,2.26532,2.26513,2.26513,10000000.0
2009-01-07 06:23:00,2.26522,2.26546,2.26522,2.2654,11000000.0
2009-01-07 06:24:00,2.26541,2.26555,2.26541,2.26555,11000000.0
2009-01-07 06:25:00,2.26565,2.26565,2.26552,2.26552,10000000.0
2009-01-07 06:26:00,2.26558,2.26576,2.26558,2.26576,7000000.0
2009-01-07 06:27:00,2.26536,2.26538,2.26527,2.26536,8000000.0
2009-01-07 06:28:00,2.26532,2.2656,2.26532,2.26558,7000000.0
2009-01-07 06:29:00,2.26541,2.2656,2.26491,2.26494,9000000.0
2009-01-07 06:30:00,2.26566,2.26573,2.26564,2.26572,11000000.0
2009-01-07 06:31:00,2.2658,2.2658,2.26567,2.26574,20000000.0
2009-01-07 06:32:00,2.26581,2.26581,2.26558,2.26575,31000000.0
2009-01-07 06:33:00,2.26588,2.26609,2.26588,2.26609,17000000.0
2009-01-07 06:34:00,2.26634,2.26636,2.26617,2.2662,9000000.0
2009-01-07 06:35:00,2.26595,2.26595,2.26473,2.26473,8000000.0
2009-01-07 06:36:00,2.26441,2.26441,2.26414,2.26421,10000000.0
2009-01-07 06:37:00,2.26396,2.26396,2.26357,2.26357,7000000.0
2009-01-07 06:38:00,2.2636,2.26373,2.26345,2.26373,8000000.0
2009-01-07 06:39:00,2.26365,2.26365,2.26293,2.26324,12000000.0
2009-01-07 06:40:00,2.26305,2.26305,2.26241,2.26241,7000000.0
2009-01-07 06:41:00,2.26243,2.26247,2.26231,2.26231,7000000.0
2009-01-07 06:42:00,2.26256,2.26256,2.26234,2.26242,7000000.0
2009-01-07 06:43:00,2.26242,2.26242,2.26202,2.26202,9000000.0
2009-01-07 06:44:00,2.26176,2.26176,2.26155,2.26155,11000000.0
2009-01-07 06:45:00,2.26148,2.26168,2.26148,2.26157,8000000.0
2009-01-07 06:46:00,2.26156,2.26197,2.2615,2.26197,8000000.0
2009-01-07 06:47:00,2.26216,2.26216,2.26014,2.26189,8000000.0
2009-01-07 06:48:00,2.26177,2.262,2.26177,2.26192,8000000.0
2009-01-07 06:49:00,2.2615,2.2615,2.26088,2.26103,9000000.0
2009-01-07 06:50:00,2.2612,2.26174,2.2612,2.26174,9000000.0
2009-01-07 06:51:00,2.26162,2.26162,2.26129,2.26139,11000000.0
2009-01-07 06:52:00,2.26195,2.26196,2.26181,2.26181,7000000.0
2009-01-07 06:53:00,2.26191,2.2624,2.26191,2.2623,8000000.0
2009-01-07 06:54:00,2.26167,2.2624,2.26152,2.2624,11000000.0
2009-01-07 06:55:00,2.26275,2.26281,2.26227,2.26227,8000000.0
2009-01-07 06:56:00,2.2618,2.2618,2.2614,2.2614,13000000.0
2009-01-07 06:57:00,2.26148,2.26177,2.26144,2.26177,18000000.0
2009-01-07 06:58:00,2.26183,2.26183,2.26155,2.26155,16000000.0
2009-01-07 06:59:00,2.26152,2.26164,2.26043,2.26043,11000000.0
2009-01-07 07:00:00,2.26009,2.26067,2.26009,2.26067,8000000.0
2009-01-07 07:01:00,2.2619,2.26244,2.26159,2.26159,14000000.0
2009-01-07 07:02:00,2.2616,2.26231,2.2616,2.26231,18000000.0
2009-01-07 07:03:00,2.2623,2.26271,2.26209,2.26271,8000000.0
2009-01-07 07:04:00,2.26275,2.26275,2.26226,2.26226,8000000.0
2009-01-07 07:05:00,2.26214,2.26214,2.26154,2.26154,10000000.0
2009-01-07 07:06:00,2.26152,2.2617,2.26152,2.26165,8000000.0
2009-01-07 07:07:00,2.26132,2.26142,2.26132,2.26134,15000000.0
2009-01-07 07:08:00,2.26146,2.26189,2.26134,2.26189,18000000.0
2009-01-07 07:09:00,2.26175,2.26175,2.26069,2.26083,8000000.0
2009-01-07 07:10:00,2.26064,2.26064,2.26015,2.26015,18000000.0
2009-01-07 07:11:00,2.25952,2.25966,2.25885,2.25885,11000000.0
2009-01-07 07:12:00,2.25927,2.25964,2.2591,2.2591,11000000.0
2009-01-07 07:13:00,2.25907,2.25917,2.25901,2.25901,9000000.0
2009-01-07 07:14:00,2.25901,2.25936,2.259,2.25936,12000000.0
2009-01-07 07:15:00,2.25939,2.2595,2.25918,2.25937,7000000.0
2009-01-07 07:16:00,2.25958,2.25975,2.2595,2.25966,12000000.0
2009-01-07 07:17:00,2.26016,2.26049,2.26016,2.26049,15000000.0
2009-01-07 07:18:00,2.26049,2.26106,2.26037,2.26103,8000000.0
2009-01-07 07:19:00,2.26051,2.26089,2.26051,2.26089,7000000.0
2009-01-07 07:20:00,2.26091,2.2611,2.26067,2.26078,9000000.0
2009-01-07 07:21:00,2.26083,2.2609,2.26077,2.26079,10000000.0
2009-01-07 07:22:00,2.26087,2.26093,2.26086,2.26086,7000000.0
2009-01-07 07:23:00,2.26082,2.26104,2.26059,2.26104,11000000.0
2009-01-07 07:24:00,2.26058,2.26121,2.26058,2.26088,23000000.0
2009-01-07 07:25:00,2.26144,2.2623,2.26144,2.2623,28000000.0
2009-01-07 07:26:00,2.26259,2.26321,2.2624,2.26321,14000000.0
2009-01-07 07:27:00,2.26387,2.26452,2.26387,2.26421,20000000.0
2009-01-07 07:28:00,2.26407,2.26418,2.26407,2.26413,17000000.0
2009-01-07 07:29:00,2.26421,2.26421,2.26397,2.264,27000000.0
2009-01-07 07:30:00,2.2644,2.26506,2.2644,2.26506,20000000.0
2009-01-07 07:31:00,2.26577,2.26675,2.26577,2.26673,7000000.0
2009-01-07 07:32:00,2.26685,2.26685,2.26565,2.26565,11000000.0
2009-01-07 07:33:00,2.26602,2.27075,2.26602,2.26911,22000000.0
2009-01-07 07:34:00,2.26509,2.26554,2.26509,2.26542,16000000.0
2009-01-07 07:35:00,2.26506,2.26556,2.2649,2.26523,15000000.0
2009-01-07 07:36:00,2.26554,2.26565,2.26515,2.26515,8000000.0
2009-01-07 07:37:00,2.26605,2.26605,2.26473,2.26473,12000000.0
2009-01-07 07:38:00,2.2646,2.26516,2.2646,2.26516,7000000.0
2009-01-07 07:39:00,2.26508,2.26592,2.26505,2.26577,14000000.0
2009-01-07 07:40:00,2.26585,2.26639,2.26585,2.26594,9000000.0
2009-01-07 07:41:00,2.26584,2.26648,2.26584,2.26633,24000000.0
2009-01-07 07:42:00,2.26598,2.26608,2.26588,2.26598,17000000.0
2009-01-07 07:43:00,2.26494,2.26494,2.2644,2.26465,22000000.0
2009-01-07 07:44:00,2.26474,2.26513,2.26467,2.26488,10000000.0
2009-01-07 07:45:00,2.26571,2.26581,2.2653,2.26537,15000000.0
2009-01-07 07:46:00,2.26535,2.26561,2.26513,2.26538,17000000.0
2009-01-07 07:47:00,2.26584,2.26584,2.26499,2.26512,15000000.0
2009-01-07 07:48:00,2.26527,2.26545,2.26515,2.26545,10000000.0
2009-01-07 07:49:00,2.26577,2.26587,2.26486,2.26521,20000000.0
2009-01-07 07:50:00,2.26538,2.26538,2.26477,2.26538,17000000.0
2009-01-07 07:51:00,2.26667,2.26777,2.26667,2.26777,15000000.0
2009-01-07 07:52:00,2.26635,2.26899,2.26635,2.26869,29000000.0
2009-01-07 07:53:00,2.26922,2.2696,2.26922,2.26952,13000000.0
2009-01-07 07:54:00,2.26914,2.26914,2.26758,2.26758,23000000.0
2009-01-07 07:55:00,2.2677,2.26811,2.26754,2.26809,27000000.0
2009-01-07 07:56:00,2.26791,2.26791,2.26699,2.2674,18000000.0
2009-01-07 07:57:00,2.26747,2.26755,2.26727,2.26755,20000000.0
2009-01-07 07:58:00,2.26798,2.26809,2.26791,2.26791,13000000.0
2009-01-07 07:59:00,2.26715,2.26715,2.26675,2.26703,23000000.0
2009-01-07 08:00:00,2.26724,2.26753,2.26718,2.26746,31000000.0
2009-01-07 08:01:00,2.26725,2.26725,2.26646,2.26646,13000000.0
2009-01-07 08:02:00,2.26653,2.26656,2.26503,2.26503,12000000.0
2009-01-07 08:03:00,2.26487,2.26527,2.26487,2.26527,20000000.0
2009-01-07 08:04:00,2.26503,2.26552,2.26496,2.26552,30000000.0
2009-01-07 08:05:00,2.26579,2.26648,2.26579,2.26643,9000000.0
2009-01-07 08:06:00,2.26598,2.26598,2.26556,2.26571,21000000.0
2009-01-07 08:07:00,2.26462,2.26462,2.26281,2.26281,15000000.0
2009-01-07 08:08:00,2.26294,2.26334,2.26294,2.26334,25000000.0
2009-01-07 08:09:00,2.26346,2.26365,2.26333,2.26365,23000000.0
2009-01-07 08:10:00,2.26371,2.26407,2.26371,2.26384,27000000.0
2009-01-07 08:11:00,2.26374,2.26398,2.26368,2.26368,18000000.0
2009-01-07 08:12:00,2.26364,2.26364,2.26229,2.26229,22000000.0
2009-01-07 08:13:00,2.26227,2.26227,2.26178,2.26178,18000000.0
2009-01-07 08:14:00,2.26184,2.26234,2.26182,2.26194,33000000.0
2009-01-07 08:15:00,2.26199,2.26232,2.26199,2.26206,21000000.0
2009-01-07 08:16:00,2.26125,2.26304,2.26109,2.26197,21000000.0
2009-01-07 08:17:00,2.26194,2.26202,2.26182,2.26183,19000000.0
2009-01-07 08:18:00,2.26184,2.26184,2.26156,2.26159,17000000.0
2009-01-07 08:19:00,2.26177,2.26211,2.26177,2.26194,16000000.0
2009-01-07 08:20:00,2.26164,2.26236,2.26164,2.26236,13000000.0
2009-01-07 08:21:00,2.26337,2.26432,2.26337,2.26432,18000000.0
2009-01-07 08:22:00,2.26417,2.26417,2.26374,2.26374,26000000.0
2009-01-07 08:23:00,2.26388,2.26388,2.26347,2.26347,16000000.0
2009-01-07 08:24:00,2.26313,2.26313,2.26264,2.26264,28000000.0
2009-01-07 08:25:00,2.26243,2.26251,2.26208,2.26251,49000000.0
2009-01-07 08:26:00,2.26234,2.26234,2.26204,2.2622,14000000.0
2009-01-07 08:27:00,2.26223,2.26266,2.26223,2.26266,31000000.0
2009-01-07 08:28:00,2.26318,2.26431,2.2631,2.2631,28000000.0
2009-01-07 08:29:00,2.26186,2.26288,2.26186,2.26288,32000000.0
2009-01-07 08:30:00,2.26272,2.26347,2.26249,2.26292,28000000.0
2009-01-07 08:31:00,2.26262,2.26264,2.26243,2.26243,40000000.0
2009-01-07 08:32:00,2.26344,2.26344,2.26299,2.26338,51000000.0
2009-01-07 08:33:00,2.2635,2.26378,2.2635,2.26353,48000000.0
2009-01-07 08:34:00,2.26308,2.26308,2.2626,2.26285,49000000.0
2009-01-07 08:35:00,2.26296,2.26367,2.26296,2.26367,39000000.0
2009-01-07 08:36:00,2.26374,2.26396,2.26374,2.26377,12000000.0
2009-01-07 08:37:00,2.26421,2.26502,2.26421,2.26502,25000000.0
2009-01-07 08:38:00,2.26548,2.26576,2.26523,2.26557,21000000.0
2009-01-07 08:39:00,2.26593,2.26593,2.26583,2.26591,23000000.0
2009-01-07 08:40:00,2.26574,2.26574,2.26485,2.26485,36000000.0
2009-01-07 08:41:00,2.26507,2.26572,2.26507,2.26572,30000000.0
2009-01-07 08:42:00,2.26573,2.26573,2.26471,2.26471,17000000.0
2009-01-07 08:43:00,2.26481,2.26589,2.26478,2.26589,23000000.0
2009-01-07 08:44:00,2.26631,2.26647,2.2657,2.26604,17000000.0
2009-01-07 08:45:00,2.26606,2.26844,2.26606,2.26844,37000000.0
2009-01-07 08:46:00,2.26854,2.26893,2.26854,2.26893,23000000.0
2009-01-07 08:47:00,2.26901,2.26901,2.26824,2.2683,25000000.0
2009-01-07 08:48:00,2.26806,2.26806,2.26784,2.26796,36000000.0
2009-01-07 08:49:00,2.26765,2.26797,2.26765,2.26783,27000000.0
2009-01-07 08:50:00,2.26764,2.26764,2.26717,2.26722,56000000.0
2009-01-07 08:51:00,2.26731,2.26732,2.26703,2.26703,32000000.0
2009-01-07 08:52:00,2.2672,2.2672,2.26692,2.26708,39000000.0
2009-01-07 08:53:00,2.26702,2.26702,2.2665,2.2665,63000000.0
2009-01-07 08:54:00,2.26701,2.26701,2.26689,2.26695,42000000.0
2009-01-07 08:55:00,2.26713,2.26801,2.26713,2.26779,55000000.0
2009-01-07 08:56:00,2.26774,2.26818,2.26754,2.26809,21000000.0
2009-01-07 08:57:00,2.26794,2.2683,2.26794,2.26827,23000000.0
2009-01-07 08:58:00,2.2702,2.27111,2.2702,2.27075,18000000.0
2009-01-07 08:59:00,2.26958,2.26958,2.26792,2.26792,12000000.0
2009-01-07 09:00:00,2.26809,2.26809,2.26412,2.26412,26000000.0
2009-01-07 09:01:00,2.26366,2.26507,2.26286,2.26507,19000000.0
2009-01-07 09:02:00,2.26579,2.26642,2.26558,2.26642,15000000.0
2009-01-07 09:03:00,2.26598,2.26673,2.26537,2.26673,16000000.0
2009-01-07 09:04:00,2.2658,2.26636,2.2658,2.26634,22000000.0
2009-01-07 09:05:00,2.26663,2.26706,2.26663,2.26693,11000000.0
2009-01-07 09:06:00,2.26637,2.26681,2.26637,2.26651,31000000.0
2009-01-07 09:07:00,2.26558,2.26562,2.26529,2.26543,33000000.0
2009-01-07 09:08:00,2.26578,2.26666,2.26578,2.26666,17000000.0
2009-01-07 09:09:00,2.26746,2.26852,2.26746,2.26852,37000000.0
2009-01-07 09:10:00,2.26855,2.26855,2.26812,2.26819,31000000.0
2009-01-07 09:11:00,2.26776,2.26776,2.26709,2.26718,26000000.0
2009-01-07 09:12:00,2.26722,2.26727,2.26706,2.26727,41000000.0
2009-01-07 09:13:00,2.26705,2.26734,2.26698,2.26698,61000000.0
2009-01-07 09:14:00,2.26649,2.2667,2.2663,2.2667,57000000.0
2009-01-07 09:15:00,2.26711,2.26805,2.26711,2.26785,33000000.0
2009-01-07 09:16:00,2.26738,2.269,2.26738,2.269,39000000.0
2009-01-07 09:17:00,2.26816,2.26816,2.2661,2.2661,40000000.0
2009-01-07 09:18:00,2.26565,2.26648,2.26561,2.26561,68000000.0
2009-01-07 09:19:00,2.26574,2.26623,2.26554,2.26599,52000000.0
2009-01-07 09:20:00,2.26651,2.26798,2.26651,2.26727,37000000.0
2009-01-07 09:21:00,2.26782,2.26782,2.26709,2.26709,61000000.0
2009-01-07 09:22:00,2.26698,2.26698,2.26616,2.26632,63000000.0
2009-01-07 09:23:00,2.26575,2.26593,2.2654,2.2654,65000000.0
2009-01-07 09:24:00,2.26588,2.26802,2.26588,2.26802,47000000.0
2009-01-07 09:25:00,2.26788,2.26788,2.26754,2.26764,32000000.0
2009-01-07 09:26:00,2.26801,2.26908,2.26742,2.26742,29000000.0
2009-01-07 09:27:00,2.26723,2.26723,2.26656,2.26702,55000000.0
2009-01-07 09:28:00,2.26702,2.26706,2.26574,2.26652,46000000.0
2009-01-07 09:29:00,2.26654,2.26654,2.26411,2.26411,32000000.0
2009-01-07 09:30:00,2.26564,2.26658,2.26564,2.26611,24000000.0
2009-01-07 09:31:00,2.26644,2.26988,2.26644,2.26988,18000000.0
2009-01-07 09:32:00,2.27087,2.2712,2.27058,2.27095,35000000.0
2009-01-07 09:33:00,2.27104,2.27104,2.26996,2.26996,43000000.0
2009-01-07 09:34:00,2.2707,2.27133,2.27027,2.27027,31000000.0
2009-01-07 09:35:00,2.27036,2.27081,2.27019,2.27081,47000000.0
2009-01-07 09:36:00,2.27052,2.27098,2.27046,2.27046,34000000.0
2009-01-07 09:37:00,2.27075,2.27108,2.27066,2.2707,49000000.0
2009-01-07 09:38:00,2.27067,2.27118,2.27066,2.27088,37000000.0
2009-01-07 09:39:00,2.27137,2.27214,2.27106,2.27106,61000000.0
2009-01-07 09:40:00,2.2706,2.27149,2.2706,2.27128,46000000.0
2009-01-07 09:41:00,2.27126,2.27144,2.27116,2.27144,33000000.0
2009-01-07 09:42:00,2.27105,2.27105,2.27064,2.27089,60000000.0
2009-01-07 09:43:00,2.27139,2.27177,2.27139,2.27151,66000000.0
2009-01-07 09:44:00,2.27208,2.27305,2.27208,2.27298,21000000.0
2009-01-07 09:45:00,2.2733,2.27368,2.2733,2.27368,22000000.0
2009-01-07 09:46:00,2.27464,2.27623,2.27464,2.27565,30000000.0
2009-01-07 09:47:00,2.27505,2.27505,2.27386,2.27421,24000000.0
2009-01-07 09:48:00,2.27559,2.27788,2.27559,2.27788,34000000.0
2009-01-07 09:49:00,2.27567,2.27567,2.27404,2.27435,26000000.0
2009-01-07 09:50:00,2.27442,2.27567,2.27442,2.27548,34000000.0
2009-01-07 09:51:00,2.27582,2.27626,2.27474,2.27474,56000000.0
2009-01-07 09:52:00,2.2749,2.2761,2.2749,2.27493,38000000.0
2009-01-07 09:53:00,2.27484,2.27486,2.27459,2.27467,32000000.0
2009-01-07 09:54:00,2.27444,2.27523,2.27444,2.27523,36000000.0
2009-01-07 09:55:00,2.27554,2.27677,2.27554,2.27669,38000000.0
2009-01-07 09:56:00,2.27721,2.27759,2.27694,2.27759,38000000.0
2009-01-07 09:57:00,2.27747,2.27885,2.27747,2.27882,30000000.0
2009-01-07 09:58:00,2.27767,2.278,2.27696,2.278,52000000.0
2009-01-07 09:59:00,2.27848,2.27914,2.27804,2.27854,32000000.0
2009-01-07 10:00:00,2.27784,2.27784,2.27665,2.27735,39000000.0
2009-01-07 10:01:00,2.27776,2.278,2.27776,2.27792,44000000.0
2009-01-07 10:02:00,2.27741,2.27741,2.27627,2.27676,34000000.0
2009-01-07 10:03:00,2.27658,2.27663,2.27649,2.27654,47000000.0
2009-01-07 10:04:00,2.27633,2.27649,2.27567,2.27649,32000000.0
2009-01-07 10:05:00,2.27636,2.27636,2.27521,2.27521,32000000.0
2009-01-07 10:06:00,2.27466,2.27546,2.2745,2.27546,42000000.0
2009-01-07 10:07:00,2.27573,2.27691,2.27573,2.27691,51000000.0
2009-01-07 10:08:00,2.27658,2.27717,2.27658,2.27717,54000000.0
2009-01-07 10:09:00,2.27757,2.27794,2.27753,2.27794,53000000.0
2009-01-07 10:10:00,2.2776,2.27816,2.2776,2.27806,72000000.0
2009-01-07 10:11:00,2.27808,2.27808,2.27733,2.27733,61000000.0
2009-01-07 10:12:00,2.27622,2.27622,2.2755,2.2755,65000000.0
2009-01-07 10:13:00,2.27443,2.27443,2.27301,2.27301,56000000.0
2009-01-07 10:14:00,2.27305,2.27355,2.27305,2.27355,49000000.0
2009-01-07 10:15:00,2.27398,2.27455,2.27398,2.27455,46000000.0
2009-01-07 10:16:00,2.27424,2.27496,2.27424,2.2746,33000000.0
2009-01-07 10:17:00,2.27511,2.27544,2.27466,2.27466,37000000.0
2009-01-07 10:18:00,2.27418,2.27531,2.27418,2.27531,50000000.0
2009-01-07 10:19:00,2.27602,2.27631,2.27598,2.27598,59000000.0
2009-01-07 10:20:00,2.27598,2.27642,2.27598,2.27642,41000000.0
2009-01-07 10:21:00,2.27717,2.27829,2.27717,2.27727,44000000.0
2009-01-07 10:22:00,2.27763,2.27993,2.27763,2.27993,47000000.0
2009-01-07 10:23:00,2.27936,2.28039,2.27936,2.28039,58000000.0
2009-01-07 10:24:00,2.28193,2.28221,2.28074,2.28086,43000000.0
2009-01-07 10:25:00,2.28072,2.28136,2.28072,2.28124,60000000.0
2009-01-07 10:26:00,2.28153,2.28232,2.28153,2.28232,64000000.0
2009-01-07 10:27:00,2.2817,2.2817,2.28127,2.28127,54000000.0
2009-01-07 10:28:00,2.28134,2.28149,2.28128,2.28148,62000000.0
2009-01-07 10:29:00,2.28146,2.28146,2.28066,2.28066,61000000.0
2009-01-07 10:30:00,2.28153,2.28193,2.28129,2.2815,36000000.0
2009-01-07 10:31:00,2.28206,2.28222,2.28163,2.28163,39000000.0
2009-01-07 10:32:00,2.28112,2.28142,2.28022,2.28022,44000000.0
2009-01-07 10:33:00,2.28085,2.28134,2.28085,2.28112,18000000.0
2009-01-07 10:34:00,2.2821,2.28309,2.2821,2.28309,20000000.0
2009-01-07 10:35:00,2.28265,2.28265,2.2819,2.2819,23000000.0
2009-01-07 10:36:00,2.28184,2.28311,2.28184,2.28311,32000000.0
2009-01-07 10:37:00,2.28334,2.28379,2.28333,2.28379,30000000.0
2009-01-07 10:38:00,2.28426,2.28498,2.28398,2.28498,26000000.0
2009-01-07 10:39:00,2.28492,2.285,2.28422,2.28477,29000000.0
2009-01-07 10:40:00,2.28432,2.28496,2.28414,2.28466,19000000.0
2009-01-07 10:41:00,2.28503,2.28516,2.28497,2.28497,29000000.0
2009-01-07 10:42:00,2.28463,2.28521,2.28463,2.2847,38000000.0
2009-01-07 10:43:00,2.28479,2.28575,2.28479,2.28542,27000000.0
2009-01-07 10:44:00,2.28478,2.28478,2.28375,2.28375,26000000.0
2009-01-07 10:45:00,2.28368,2.28398,2.28368,2.28372,27000000.0
2009-01-07 10:46:00,2.2832,2.28325,2.28245,2.28325,35000000.0
2009-01-07 10:47:00,2.2836,2.28419,2.2836,2.28419,23000000.0
2009-01-07 10:48:00,2.28432,2.28498,2.28432,2.28498,44000000.0
2009-01-07 10:49:00,2.28554,2.28554,2.28526,2.28545,36000000.0
2009-01-07 10:50:00,2.28457,2.28459,2.28397,2.28406,47000000.0
2009-01-07 10:51:00,2.28457,2.28589,2.28457,2.28566,45000000.0
2009-01-07 10:52:00,2.28601,2.28601,2.28576,2.28576,33000000.0
2009-01-07 10:53:00,2.285,2.285,2.28272,2.28272,46000000.0
2009-01-07 10:54:00,2.28271,2.2838,2.28271,2.2838,35000000.0
2009-01-07 10:55:00,2.2836,2.2836,2.28242,2.28242,37000000.0
2009-01-07 10:56:00,2.28232,2.28297,2.28223,2.28224,33000000.0
2009-01-07 10:57:00,2.28191,2.28195,2.28147,2.28153,33000000.0
2009-01-07 10:58:00,2.28127,2.28127,2.28045,2.28056,26000000.0
2009-01-07 10:59:00,2.28038,2.28085,2.28038,2.28082,47000000.0
2009-01-07 11:00:00,2.28056,2.28056,2.27977,2.27977,39000000.0
2009-01-07 11:01:00,2.27943,2.27943,2.27867,2.27867,45000000.0
2009-01-07 11:02:00,2.27856,2.27927,2.27853,2.27888,17000000.0
2009-01-07 11:03:00,2.27876,2.27876,2.27777,2.27777,37000000.0
2009-01-07 11:04:00,2.27812,2.27876,2.27812,2.27876,40000000.0
2009-01-07 11:05:00,2.27912,2.27936,2.27778,2.27778,18000000.0
2009-01-07 11:06:00,2.27812,2.27812,2.27716,2.27716,19000000.0
2009-01-07 11:07:00,2.27678,2.27678,2.27562,2.27562,30000000.0
2009-01-07 11:08:00,2.27486,2.27486,2.27382,2.27396,30000000.0
2009-01-07 11:09:00,2.27367,2.27367,2.27235,2.27248,45000000.0
2009-01-07 11:10:00,2.27254,2.27302,2.27245,2.27247,35000000.0
2009-01-07 11:11:00,2.27313,2.27313,2.27137,2.27137,46000000.0
2009-01-07 11:12:00,2.27111,2.27156,2.27111,2.27137,55000000.0
2009-01-07 11:13:00,2.27172,2.27194,2.27169,2.2717,59000000.0
2009-01-07 11:14:00,2.27175,2.27247,2.27151,2.27247,41000000.0
2009-01-07 11:15:00,2.27287,2.27294,2.27258,2.27276,34000000.0
2009-01-07 11:16:00,2.27276,2.27276,2.27208,2.27216,20000000.0
2009-01-07 11:17:00,2.27124,2.27128,2.27061,2.27061,57000000.0
2009-01-07 11:18:00,2.27031,2.2713,2.26983,2.2713,44000000.0
2009-01-07 11:19:00,2.27131,2.27195,2.27131,2.27186,63000000.0
2009-01-07 11:20:00,2.2713,2.2713,2.27097,2.27097,43000000.0
2009-01-07 11:21:00,2.27084,2.2719,2.27084,2.2719,34000000.0
2009-01-07 11:22:00,2.2723,2.2739,2.2723,2.2739,56000000.0
2009-01-07 11:23:00,2.27414,2.27487,2.27402,2.27487,43000000.0
2009-01-07 11:24:00,2.27521,2.27521,2.27359,2.27359,53000000.0
2009-01-07 11:25:00,2.27343,2.27391,2.27343,2.27345,29000000.0
2009-01-07 11:26:00,2.27321,2.27366,2.27321,2.27366,41000000.0
2009-01-07 11:27:00,2.2737,2.2744,2.27363,2.2744,34000000.0
2009-01-07 11:28:00,2.27473,2.27529,2.27473,2.27518,36000000.0
2009-01-07 11:29:00,2.27466,2.27538,2.27466,2.27477,43000000.0
2009-01-07 11:30:00,2.27499,2.27528,2.27478,2.27478,24000000.0
2009-01-07 11:31:00,2.27449,2.27449,2.27325,2.27325,34000000.0
2009-01-07 11:32:00,2.273,2.27309,2.27261,2.27261,46000000.0
2009-01-07 11:33:00,2.27296,2.273,2.27251,2.273,41000000.0
2009-01-07 11:34:00,2.27338,2.27398,2.27338,2.27373,28000000.0
2009-01-07 11:35:00,2.27371,2.27394,2.2731,2.27334,44000000.0
2009-01-07 11:36:00,2.2729,2.27298,2.27167,2.27178,48000000.0
2009-01-07 11:37:00,2.27223,2.27524,2.27223,2.27524,50000000.0
2009-01-07 11:38:00,2.27456,2.27456,2.27349,2.27408,37000000.0
2009-01-07 11:39:00,2.27416,2.27473,2.27294,2.27294,52000000.0
2009-01-07 11:40:00,2.27278,2.27303,2.27278,2.27299,27000000.0
2009-01-07 11:41:00,2.27309,2.27366,2.27309,2.27366,49000000.0
2009-01-07 11:42:00,2.2744,2.2749,2.2744,2.2749,22000000.0
2009-01-07 11:43:00,2.27515,2.27561,2.27482,2.27555,45000000.0
2009-01-07 11:44:00,2.27488,2.27526,2.27423,2.27423,42000000.0
2009-01-07 11:45:00,2.27409,2.27454,2.27399,2.27454,41000000.0
2009-01-07 11:46:00,2.27529,2.27564,2.27518,2.27557,38000000.0
2009-01-07 11:47:00,2.27545,2.2755,2.27437,2.27461,22000000.0
2009-01-07 11:48:00,2.27438,2.27487,2.27438,2.27447,27000000.0
2009-01-07 11:49:00,2.27483,2.27483,2.27453,2.27457,41000000.0
2009-01-07 11:50:00,2.27431,2.27454,2.27386,2.27386,44000000.0
2009-01-07 11:51:00,2.27382,2.27382,2.2732,2.2732,37000000.0
2009-01-07 11:52:00,2.27305,2.27306,2.2724,2.2724,37000000.0
2009-01-07 11:53:00,2.2729,2.27384,2.2729,2.27384,33000000.0
2009-01-07 11:54:00,2.27343,2.2737,2.27343,2.27363,37000000.0
2009-01-07 11:55:00,2.27386,2.27386,2.27292,2.27292,38000000.0
2009-01-07 11:56:00,2.27293,2.2736,2.27293,2.27331,51000000.0
2009-01-07 11:57:00,2.27363,2.27378,2.27321,2.27321,29000000.0
2009-01-07 11:58:00,2.27366,2.27432,2.27322,2.27432,31000000.0
2009-01-07 11:59:00,2.27458,2.27519,2.27452,2.27519,51000000.0
2009-01-07 12:00:00,2.27517,2.27534,2.27483,2.27534,23000000.0
2009-01-07 12:01:00,2.27531,2.27531,2.27424,2.27424,24000000.0
2009-01-07 12:02:00,2.27348,2.27501,2.27348,2.27411,34000000.0
2009-01-07 12:03:00,2.27382,2.27382,2.27221,2.27221,36000000.0
2009-01-07 12:04:00,2.27212,2.27454,2.27212,2.27454,33000000.0
2009-01-07 12:05:00,2.27473,2.27491,2.27446,2.27491,26000000.0
2009-01-07 12:06:00,2.27424,2.27433,2.27395,2.27395,15000000.0
2009-01-07 12:07:00,2.27429,2.27543,2.27429,2.27543,23000000.0
2009-01-07 12:08:00,2.27602,2.2761,2.275,2.275,37000000.0
2009-01-07 12:09:00,2.27476,2.27478,2.27463,2.27463,11000000.0
2009-01-07 12:10:00,2.27557,2.2772,2.27557,2.2772,25000000.0
2009-01-07 12:11:00,2.27733,2.27733,2.27567,2.27567,33000000.0
2009-01-07 12:12:00,2.27564,2.27618,2.27564,2.27603,31000000.0
2009-01-07 12:13:00,2.27633,2.27633,2.27587,2.27587,24000000.0
2009-01-07 12:14:00,2.27605,2.27697,2.27605,2.27697,36000000.0
2009-01-07 12:15:00,2.27638,2.27652,2.27612,2.27612,29000000.0
2009-01-07 12:16:00,2.27601,2.27601,2.27539,2.27539,30000000.0
2009-01-07 12:17:00,2.27521,2.27521,2.27459,2.27459,41000000.0
2009-01-07 12:18:00,2.27387,2.27467,2.27387,2.27436,43000000.0
2009-01-07 12:19:00,2.27449,2.27455,2.27409,2.27455,37000000.0
2009-01-07 12:20:00,2.2745,2.27566,2.2745,2.27566,40000000.0
2009-01-07 12:21:00,2.27643,2.27682,2.27607,2.27607,61000000.0
2009-01-07 12:22:00,2.27573,2.27601,2.27573,2.27601,24000000.0
2009-01-07 12:23:00,2.27602,2.27653,2.27602,2.2765,23000000.0
2009-01-07 12:24:00,2.27701,2.27722,2.27669,2.27669,30000000.0
2009-01-07 12:25:00,2.27652,2.27693,2.27634,2.27693,22000000.0
2009-01-07 12:26:00,2.2764,2.27704,2.2764,2.27704,32000000.0
2009-01-07 12:27:00,2.27678,2.27678,2.27633,2.27633,25000000.0
2009-01-07 12:28:00,2.27624,2.27808,2.27624,2.27808,58000000.0
2009-01-07 12:29:00,2.27827,2.27935,2.27627,2.2771,71000000.0
2009-01-07 12:30:00,2.27715,2.27917,2.277,2.27917,47000000.0
2009-01-07 12:31:00,2.27968,2.2803,2.2796,2.2803,55000000.0
2009-01-07 12:32:00,2.28036,2.28039,2.2802,2.28039,32000000.0
2009-01-07 12:33:00,2.28077,2.28188,2.28077,2.28143,40000000.0
2009-01-07 12:34:00,2.28108,2.28108,2.27953,2.27953,14000000.0
2009-01-07 12:35:00,2.27921,2.27921,2.27884,2.27884,20000000.0
2009-01-07 12:36:00,2.27877,2.27892,2.2785,2.27892,36000000.0
2009-01-07 12:37:00,2.27898,2.27906,2.27898,2.27905,22000000.0
2009-01-07 12:38:00,2.2793,2.28032,2.27923,2.28032,12000000.0
2009-01-07 12:39:00,2.2809,2.28162,2.28063,2.28162,20000000.0
2009-01-07 12:40:00,2.28168,2.28168,2.27928,2.27963,16000000.0
2009-01-07 12:41:00,2.28002,2.28002,2.27938,2.27938,10000000.0
2009-01-07 12:42:00,2.27838,2.27858,2.27812,2.27858,26000000.0
2009-01-07 12:43:00,2.27865,2.27943,2.27865,2.27942,9000000.0
2009-01-07 12:44:00,2.27987,2.28022,2.27964,2.27964,21000000.0
2009-01-07 12:45:00,2.27998,2.28024,2.27998,2.28016,30000000.0
2009-01-07 12:46:00,2.27957,2.27987,2.2794,2.27987,41000000.0
2009-01-07 12:47:00,2.27965,2.27965,2.27933,2.27933,26000000.0
2009-01-07 12:48:00,2.279,2.27925,2.2789,2.27925,27000000.0
2009-01-07 12:49:00,2.27968,2.27977,2.27946,2.27946,36000000.0
2009-01-07 12:50:00,2.27978,2.28018,2.27978,2.28004,34000000.0
2009-01-07 12:51:00,2.28012,2.2812,2.28012,2.28097,25000000.0
2009-01-07 12:52:00,2.28081,2.28175,2.28081,2.2816,26000000.0
2009-01-07 12:53:00,2.28144,2.28144,2.28039,2.28039,16000000.0
2009-01-07 12:54:00,2.28022,2.28022,2.27995,2.28002,28000000.0
2009-01-07 12:55:00,2.27988,2.28003,2.27972,2.28003,29000000.0
2009-01-07 12:56:00,2.28059,2.28169,2.28059,2.28169,30000000.0
2009-01-07 12:57:00,2.28148,2.28195,2.28148,2.28174,26000000.0
2009-01-07 12:58:00,2.28192,2.28275,2.28192,2.28263,14000000.0
2009-01-07 12:59:00,2.28299,2.28345,2.28274,2.28345,32000000.0
2009-01-07 13:00:00,2.28325,2.28337,2.28299,2.28337,20000000.0
2009-01-07 13:01:00,2.28302,2.28302,2.28162,2.28162,31000000.0
2009-01-07 13:02:00,2.28161,2.28161,2.28108,2.28108,12000000.0
2009-01-07 13:03:00,2.28053,2.28053,2.28013,2.28013,21000000.0
2009-01-07 13:04:00,2.28031,2.28031,2.28017,2.28017,7000000.0
2009-01-07 13:05:00,2.28011,2.28056,2.28011,2.28056,17000000.0
2009-01-07 13:06:00,2.2812,2.28171,2.28096,2.28171,22000000.0
2009-01-07 13:07:00,2.28171,2.28171,2.28091,2.28117,17000000.0
2009-01-07 13:08:00,2.28134,2.28138,2.28084,2.28129,37000000.0
2009-01-07 13:09:00,2.28107,2.28119,2.28094,2.28119,33000000.0
2009-01-07 13:10:00,2.28111,2.28111,2.28064,2.28073,32000000.0
2009-01-07 13:11:00,2.28111,2.28147,2.28111,2.28147,21000000.0
2009-01-07 13:12:00,2.28179,2.28188,2.2814,2.2814,7000000.0
2009-01-07 13:13:00,2.28164,2.28196,2.28157,2.28177,11000000.0
2009-01-07 13:14:00,2.28151,2.2816,2.28145,2.28147,33000000.0
2009-01-07 13:15:00,2.28106,2.28146,2.28106,2.28125,25000000.0
2009-01-07 13:16:00,2.28148,2.28224,2.28148,2.28224,20000000.0
2009-01-07 13:17:00,2.28203,2.28203,2.28144,2.28157,19000000.0
2009-01-07 13:18:00,2.28156,2.28202,2.2806,2.28075,41000000.0
2009-01-07 13:19:00,2.28134,2.28144,2.28122,2.28144,36000000.0
2009-01-07 13:20:00,2.28195,2.28247,2.28195,2.28226,36000000.0
2009-01-07 13:21:00,2.28199,2.28199,2.28129,2.28172,54000000.0
2009-01-07 13:22:00,2.28123,2.28124,2.28066,2.28066,41000000.0
2009-01-07 13:23:00,2.28113,2.28128,2.28068,2.28068,11000000.0
2009-01-07 13:24:00,2.28065,2.28144,2.28065,2.28144,23000000.0
2009-01-07 13:25:00,2.28169,2.28207,2.28169,2.28206,25000000.0
2009-01-07 13:26:00,2.28162,2.28182,2.28157,2.28167,20000000.0
2009-01-07 13:27:00,2.28215,2.28303,2.28199,2.28303,32000000.0
2009-01-07 13:28:00,2.2835,2.28502,2.2835,2.28494,26000000.0
2009-01-07 13:29:00,2.28532,2.28532,2.28471,2.28493,25000000.0
2009-01-07 13:30:00,2.28507,2.28507,2.2827,2.2827,16000000.0
2009-01-07 13:31:00,2.28287,2.28489,2.28287,2.28489,21000000.0
2009-01-07 13:32:00,2.28509,2.28509,2.28452,2.28452,28000000.0
2009-01-07 13:33:00,2.28503,2.28545,2.28431,2.28431,18000000.0
2009-01-07 13:34:00,2.28383,2.28419,2.28366,2.28397,35000000.0
2009-01-07 13:35:00,2.28461,2.28574,2.28461,2.28574,10000000.0
2009-01-07 13:36:00,2.2861,2.28622,2.28568,2.28622,40000000.0
2009-01-07 13:37:00,2.28603,2.28711,2.28603,2.28708,22000000.0
2009-01-07 13:38:00,2.28698,2.28698,2.28657,2.28657,39000000.0
2009-01-07 13:39:00,2.28679,2.28701,2.28658,2.28658,32000000.0
2009-01-07 13:40:00,2.28622,2.28661,2.28618,2.28661,35000000.0
2009-01-07 13:41:00,2.28665,2.28671,2.28635,2.28671,27000000.0
2009-01-07 13:42:00,2.28657,2.28657,2.28584,2.28596,32000000.0
2009-01-07 13:43:00,2.28478,2.28525,2.28478,2.285,26000000.0
2009-01-07 13:44:00,2.28426,2.28468,2.28385,2.28468,25000000.0
2009-01-07 13:45:00,2.28533,2.28533,2.28354,2.28354,21000000.0
2009-01-07 13:46:00,2.28414,2.28518,2.28414,2.28518,13000000.0
2009-01-07 13:47:00,2.28503,2.28503,2.2842,2.28494,22000000.0
2009-01-07 13:48:00,2.28553,2.28553,2.28295,2.28295,21000000.0
2009-01-07 13:49:00,2.28294,2.28364,2.28294,2.2831,24000000.0
2009-01-07 13:50:00,2.28313,2.28348,2.28292,2.28348,27000000.0
2009-01-07 13:51:00,2.28361,2.2847,2.28361,2.2844,27000000.0
2009-01-07 13:52:00,2.28475,2.28475,2.28441,2.28441,31000000.0
2009-01-07 13:53:00,2.28417,2.2846,2.28417,2.28457,31000000.0
2009-01-07 13:54:00,2.28467,2.28467,2.28315,2.2841,28000000.0
2009-01-07 13:55:00,2.28335,2.28335,2.2829,2.28317,33000000.0
2009-01-07 13:56:00,2.28318,2.28318,2.28263,2.28288,23000000.0
2009-01-07 13:57:00,2.2826,2.2826,2.28229,2.28245,19000000.0
2009-01-07 13:58:00,2.28228,2.28252,2.2817,2.28193,30000000.0
2009-01-07 13:59:00,2.28188,2.28282,2.28188,2.28282,39000000.0
2009-01-07 14:00:00,2.2826,2.28295,2.2826,2.28295,30000000.0
2009-01-07 14:01:00,2.28293,2.28304,2.28243,2.28243,16000000.0
2009-01-07 14:02:00,2.28202,2.28202,2.2813,2.2813,34000000.0
2009-01-07 14:03:00,2.28119,2.28133,2.28106,2.28133,24000000.0
2009-01-07 14:04:00,2.28155,2.28179,2.28155,2.28167,20000000.0
2009-01-07 14:05:00,2.28166,2.28191,2.28165,2.28165,31000000.0
2009-01-07 14:06:00,2.28145,2.28167,2.28145,2.28163,28000000.0
2009-01-07 14:07:00,2.28183,2.28196,2.28172,2.28196,32000000.0
2009-01-07 14:08:00,2.28172,2.28172,2.28141,2.28145,22000000.0
2009-01-07 14:09:00,2.28178,2.28206,2.28178,2.28206,15000000.0
2009-01-07 14:10:00,2.28211,2.28238,2.28211,2.28238,24000000.0
2009-01-07 14:11:00,2.28225,2.28225,2.28175,2.2818,22000000.0
2009-01-07 14:12:00,2.28164,2.28202,2.28164,2.28198,17000000.0
2009-01-07 14:13:00,2.28202,2.28206,2.28174,2.28178,19000000.0
2009-01-07 14:14:00,2.28193,2.28244,2.28193,2.28214,22000000.0
2009-01-07 14:15:00,2.28231,2.28255,2.28228,2.28246,26000000.0
2009-01-07 14:16:00,2.28218,2.28224,2.28213,2.28224,10000000.0
2009-01-07 14:17:00,2.28218,2.28218,2.28179,2.28179,8000000.0
2009-01-07 14:18:00,2.28179,2.28183,2.28169,2.28182,13000000.0
2009-01-07 14:19:00,2.28186,2.28216,2.28186,2.28214,29000000.0
2009-01-07 14:20:00,2.28248,2.28325,2.28248,2.28298,15000000.0
2009-01-07 14:21:00,2.28234,2.28234,2.28112,2.28112,18000000.0
2009-01-07 14:22:00,2.2799,2.2799,2.27915,2.27916,10000000.0
2009-01-07 14:23:00,2.27879,2.27921,2.27842,2.27921,24000000.0
2009-01-07 14:24:00,2.27916,2.27916,2.27842,2.27842,17000000.0
2009-01-07 14:25:00,2.27886,2.27901,2.27841,2.27841,31000000.0
2009-01-07 14:26:00,2.27827,2.27953,2.27827,2.27953,14000000.0
2009-01-07 14:27:00,2.27929,2.28029,2.27929,2.27963,14000000.0
2009-01-07 14:28:00,2.27983,2.28003,2.27943,2.28003,9000000.0
2009-01-07 14:29:00,2.28048,2.28082,2.28048,2.28075,7000000.0
2009-01-07 14:30:00,2.28075,2.28075,2.28008,2.28008,17000000.0
2009-01-07 14:31:00,2.28026,2.28049,2.28014,2.28049,21000000.0
2009-01-07 14:32:00,2.28062,2.2813,2.28062,2.2813,8000000.0
2009-01-07 14:33:00,2.28194,2.2821,2.28162,2.28162,10000000.0
2009-01-07 14:34:00,2.28105,2.28159,2.28105,2.28132,11000000.0
2009-01-07 14:35:00,2.28144,2.28144,2.28119,2.28119,7000000.0
2009-01-07 14:36:00,2.2809,2.2809,2.28016,2.28016,8000000.0
2009-01-07 14:37:00,2.28044,2.28044,2.28006,2.28006,11000000.0
2009-01-07 14:38:00,2.28002,2.28006,2.27995,2.28001,7000000.0
2009-01-07 14:39:00,2.27996,2.28,2.27967,2.27978,8000000.0
2009-01-07 14:40:00,2.27966,2.27966,2.27816,2.27828,8000000.0
2009-01-07 14:41:00,2.27826,2.27834,2.27775,2.27797,10000000.0
2009-01-07 14:42:00,2.27749,2.27772,2.27749,2.27752,9000000.0
2009-01-07 14:43:00,2.27799,2.27922,2.27799,2.27922,8000000.0
2009-01-07 14:44:00,2.27949,2.27949,2.27928,2.27931,8000000.0
2009-01-07 14:45:00,2.27916,2.27923,2.27891,2.2792,7000000.0
2009-01-07 14:46:00,2.27939,2.27939,2.27921,2.27928,9000000.0
2009-01-07 14:47:00,2.2791,2.2791,2.2786,2.2788,8000000.0
2009-01-07 14:48:00,2.27881,2.27881,2.27744,2.27757,8000000.0
2009-01-07 14:49:00,2.27736,2.27736,2.27554,2.27554,9000000.0
2009-01-07 14:50:00,2.27535,2.27682,2.27522,2.27682,7000000.0
2009-01-07 14:51:00,2.27692,2.27692,2.27669,2.27669,10000000.0
2009-01-07 14:52:00,2.27686,2.27689,2.27658,2.27658,7000000.0
2009-01-07 14:53:00,2.27685,2.27721,2.27685,2.27721,7000000.0
2009-01-07 14:54:00,2.27725,2.27767,2.27705,2.27705,8000000.0
2009-01-07 14:55:00,2.27586,2.27586,2.27507,2.27507,7000000.0
2009-01-07 14:56:00,2.27508,2.27508,2.27455,2.27455,8000000.0
2009-01-07 14:57:00,2.27414,2.27414,2.27356,2.27359,7000000.0
2009-01-07 14:58:00,2.27339,2.27354,2.27302,2.27354,8000000.0
2009-01-07 14:59:00,2.27354,2.27381,2.27322,2.27381,8000000.0
2009-01-07 15:00:00,2.2739,2.2739,2.27308,2.27308,7000000.0
2009-01-07 15:01:00,2.2729,2.27295,2.27281,2.27295,8000000.0
2009-01-07 15:02:00,2.27267,2.27284,2.27184,2.27184,7000000.0
2009-01-07 15:03:00,2.27191,2.27208,2.27172,2.27208,7000000.0
2009-01-07 15:04:00,2.27178,2.27178,2.27095,2.27103,8000000.0
2009-01-07 15:05:00,2.27122,2.27214,2.27122,2.27214,7000000.0
2009-01-07 15:06:00,2.2724,2.27245,2.27178,2.27178,8000000.0
2009-01-07 15:07:00,2.27183,2.27183,2.27133,2.27179,11000000.0
2009-01-07 15:08:00,2.27181,2.27289,2.27181,2.27289,8000000.0
2009-01-07 15:09:00,2.27286,2.27286,2.27223,2.27223,7000000.0
2009-01-07 15:10:00,2.2718,2.27297,2.2718,2.27297,7000000.0
2009-01-07 15:11:00,2.27287,2.27299,2.27256,2.27267,11000000.0
2009-01-07 15:12:00,2.27234,2.27234,2.27101,2.27101,10000000.0
2009-01-07 15:13:00,2.27118,2.27118,2.27064,2.27096,9000000.0
2009-01-07 15:14:00,2.27084,2.27103,2.26982,2.26993,10000000.0
2009-01-07 15:15:00,2.27023,2.27378,2.27023,2.27378,8000000.0
2009-01-07 15:16:00,2.27404,2.27512,2.27404,2.27476,9000000.0
2009-01-07 15:17:00,2.27499,2.27594,2.27499,2.27594,9000000.0
2009-01-07 15:18:00,2.27597,2.27597,2.27527,2.27527,8000000.0
2009-01-07 15:19:00,2.27578,2.2764,2.27578,2.27635,7000000.0
2009-01-07 15:20:00,2.27631,2.27631,2.27505,2.27505,9000000.0
2009-01-07 15:21:00,2.27479,2.27509,2.27462,2.27462,8000000.0
2009-01-07 15:22:00,2.27445,2.27445,2.27304,2.27304,9000000.0
2009-01-07 15:23:00,2.27296,2.27396,2.27296,2.27396,8000000.0
2009-01-07 15:24:00,2.27353,2.27371,2.27337,2.27371,8000000.0
2009-01-07 15:25:00,2.2749,2.27522,2.2749,2.27508,7000000.0
2009-01-07 15:26:00,2.27578,2.27748,2.27578,2.27748,7000000.0
2009-01-07 15:27:00,2.27799,2.27883,2.27799,2.27883,7000000.0
2009-01-07 15:28:00,2.27982,2.28074,2.27982,2.2803,11000000.0
2009-01-07 15:29:00,2.28089,2.2809,2.27963,2.27963,7000000.0
2009-01-07 15:30:00,2.28093,2.28146,2.28073,2.28146,9000000.0
2009-01-07 15:31:00,2.28195,2.28195,2.2809,2.2809,9000000.0
2009-01-07 15:32:00,2.28037,2.28048,2.28018,2.28027,10000000.0
2009-01-07 15:33:00,2.27934,2.27983,2.27906,2.27983,8000000.0
2009-01-07 15:34:00,2.28032,2.28043,2.27972,2.28001,9000000.0
2009-01-07 15:35:00,2.27917,2.27938,2.27903,2.27929,7000000.0
2009-01-07 15:36:00,2.27989,2.27997,2.27943,2.27943,7000000.0
2009-01-07 15:37:00,2.27884,2.27917,2.27852,2.27917,8000000.0
2009-01-07 15:38:00,2.27677,2.27872,2.27677,2.27681,7000000.0
2009-01-07 15:39:00,2.2767,2.2767,2.27536,2.27577,10000000.0
2009-01-07 15:40:00,2.27481,2.27481,2.2743,2.2743,9000000.0
2009-01-07 15:41:00,2.27463,2.27829,2.27463,2.27829,11000000.0
2009-01-07 15:42:00,2.27831,2.27831,2.27667,2.27667,8000000.0
2009-01-07 15:43:00,2.2766,2.27773,2.2766,2.27773,8000000.0
2009-01-07 15:44:00,2.27854,2.27854,2.2778,2.2784,8000000.0
2009-01-07 15:45:00,2.27859,2.27859,2.27818,2.27818,8000000.0
2009-01-07 15:46:00,2.27755,2.27765,2.27717,2.27717,10000000.0
2009-01-07 15:47:00,2.27682,2.27738,2.27682,2.27731,7000000.0
2009-01-07 15:48:00,2.27746,2.27773,2.2773,2.27745,7000000.0
2009-01-07 15:49:00,2.27805,2.27805,2.2776,2.2776,8000000.0
2009-01-07 15:50:00,2.27763,2.27882,2.27755,2.27882,8000000.0
2009-01-07 15:51:00,2.27908,2.27991,2.27908,2.27973,9000000.0
2009-01-07 15:52:00,2.27927,2.27927,2.27877,2.27898,7000000.0
2009-01-07 15:53:00,2.27886,2.2796,2.27886,2.2796,7000000.0
2009-01-07 15:54:00,2.27972,2.28078,2.27972,2.28061,11000000.0
2009-01-07 15:55:00,2.28032,2.28243,2.28032,2.28243,9000000.0
2009-01-07 15:56:00,2.28234,2.28234,2.28162,2.28203,7000000.0
2009-01-07 15:57:00,2.28307,2.28308,2.28263,2.28263,10000000.0
2009-01-07 15:58:00,2.28268,2.28291,2.28233,2.28233,10000000.0
2009-01-07 15:59:00,2.28229,2.28269,2.28226,2.28269,7000000.0
2009-01-07 16:00:00,2.28333,2.28404,2.28333,2.28347,7000000.0
2009-01-07 16:01:00,2.28355,2.28355,2.28268,2.28268,9000000.0
2009-01-07 16:02:00,2.28201,2.28201,2.28024,2.28045,8000000.0
2009-01-07 16:03:00,2.28046,2.28103,2.27932,2.27932,11000000.0
2009-01-07 16:04:00,2.27891,2.28069,2.27891,2.28069,8000000.0
2009-01-07 16:05:00,2.28057,2.28057,2.28006,2.28011,9000000.0
2009-01-07 16:06:00,2.27984,2.27984,2.27753,2.27827,10000000.0
2009-01-07 16:07:00,2.27837,2.27837,2.27656,2.27656,10000000.0
2009-01-07 16:08:00,2.27608,2.27627,2.27483,2.27627,8000000.0
2009-01-07 16:09:00,2.27576,2.27576,2.27468,2.27484,7000000.0
2009-01-07 16:10:00,2.27531,2.27579,2.27531,2.27579,7000000.0
2009-01-07 16:11:00,2.27604,2.27628,2.27531,2.27531,10000000.0
2009-01-07 16:12:00,2.27456,2.275,2.2745,2.27491,9000000.0
2009-01-07 16:13:00,2.27483,2.27499,2.27448,2.27448,7000000.0
2009-01-07 16:14:00,2.27455,2.27533,2.27421,2.27533,11000000.0
2009-01-07 16:15:00,2.27627,2.2763,2.27546,2.27546,7000000.0
2009-01-07 16:16:00,2.27479,2.27504,2.27479,2.27499,7000000.0
2009-01-07 16:17:00,2.27498,2.27498,2.27449,2.27449,11000000.0
2009-01-07 16:18:00,2.27442,2.27491,2.27427,2.27491,11000000.0
2009-01-07 16:19:00,2.27544,2.27544,2.27509,2.27509,11000000.0
2009-01-07 16:20:00,2.27514,2.27576,2.27514,2.27576,9000000.0
2009-01-07 16:21:00,2.27559,2.27603,2.27557,2.27557,9000000.0
2009-01-07 16:22:00,2.27558,2.27564,2.27445,2.27467,8000000.0
2009-01-07 16:23:00,2.27425,2.27457,2.27414,2.27439,8000000.0
2009-01-07 16:24:00,2.27471,2.27539,2.27471,2.27539,10000000.0
2009-01-07 16:25:00,2.27486,2.27486,2.27441,2.27445,7000000.0
2009-01-07 16:26:00,2.27472,2.27539,2.27472,2.27473,7000000.0
2009-01-07 16:27:00,2.27427,2.27436,2.27402,2.27404,11000000.0
2009-01-07 16:28:00,2.27501,2.27574,2.27501,2.27574,11000000.0
2009-01-07 16:29:00,2.27674,2.27712,2.27674,2.27712,7000000.0
2009-01-07 16:30:00,2.27698,2.27722,2.27659,2.27722,8000000.0
2009-01-07 16:31:00,2.27772,2.27933,2.27772,2.27922,7000000.0
2009-01-07 16:32:00,2.27911,2.27947,2.27888,2.27904,8000000.0
2009-01-07 16:33:00,2.27879,2.27887,2.27856,2.27884,11000000.0
2009-01-07 16:34:00,2.27815,2.27815,2.27759,2.27772,8000000.0
2009-01-07 16:35:00,2.27762,2.27762,2.27698,2.27698,7000000.0
2009-01-07 16:36:00,2.27727,2.27786,2.27727,2.27765,8000000.0
2009-01-07 16:37:00,2.27723,2.27723,2.27679,2.27706,8000000.0
2009-01-07 16:38:00,2.27686,2.27807,2.27686,2.27807,7000000.0
2009-01-07 16:39:00,2.27855,2.27933,2.27855,2.27933,8000000.0
2009-01-07 16:40:00,2.27935,2.27935,2.27862,2.27863,11000000.0
2009-01-07 16:41:00,2.27878,2.28046,2.27865,2.28046,10000000.0
2009-01-07 16:42:00,2.28152,2.28177,2.28152,2.28177,7000000.0
2009-01-07 16:43:00,2.28105,2.28105,2.28034,2.28064,7000000.0
2009-01-07 16:44:00,2.28017,2.28017,2.27903,2.27903,7000000.0
2009-01-07 16:45:00,2.27839,2.27908,2.27839,2.27908,11000000.0
2009-01-07 16:46:00,2.27918,2.27938,2.27886,2.27914,11000000.0
2009-01-07 16:47:00,2.27977,2.2799,2.27973,2.27973,7000000.0
2009-01-07 16:48:00,2.27967,2.27983,2.2796,2.2796,10000000.0
2009-01-07 16:49:00,2.27894,2.27931,2.27894,2.27931,8000000.0
2009-01-07 16:50:00,2.27898,2.27898,2.27856,2.27891,8000000.0
2009-01-07 16:51:00,2.27891,2.27891,2.27838,2.27838,9000000.0
2009-01-07 16:52:00,2.27853,2.27869,2.27793,2.27793,7000000.0
2009-01-07 16:53:00,2.27768,2.27773,2.27681,2.27681,8000000.0
2009-01-07 16:54:00,2.27656,2.27656,2.27619,2.27621,7000000.0
2009-01-07 16:55:00,2.27591,2.27663,2.27591,2.27648,11000000.0
2009-01-07 16:56:00,2.27623,2.27623,2.2756,2.2756,11000000.0
2009-01-07 16:57:00,2.27545,2.27603,2.27545,2.27593,7000000.0
2009-01-07 16:58:00,2.27554,2.27564,2.27467,2.27467,8000000.0
2009-01-07 16:59:00,2.2736,2.2764,2.2736,2.2764,7000000.0
2009-01-07 17:00:00,2.27638,2.27638,2.27536,2.2757,11000000.0
2009-01-07 17:01:00,2.27637,2.2774,2.27637,2.2774,7000000.0
2009-01-07 17:02:00,2.27777,2.27788,2.2769,2.2769,8000000.0
2009-01-07 17:03:00,2.27624,2.27634,2.2738,2.27525,7000000.0
2009-01-07 17:04:00,2.27554,2.2759,2.27402,2.27402,7000000.0
2009-01-07 17:05:00,2.27447,2.2766,2.27447,2.2766,10000000.0
2009-01-07 17:06:00,2.27718,2.27838,2.27718,2.27838,9000000.0
2009-01-07 17:07:00,2.28117,2.28141,2.27886,2.27904,8000000.0
2009-01-07 17:08:00,2.27823,2.28239,2.27823,2.28239,9000000.0
2009-01-07 17:09:00,2.28205,2.28205,2.27984,2.27984,8000000.0
2009-01-07 17:10:00,2.27969,2.27969,2.27877,2.27877,9000000.0
2009-01-07 17:11:00,2.27855,2.27876,2.27798,2.27876,8000000.0
2009-01-07 17:12:00,2.27854,2.27967,2.27829,2.27967,7000000.0
2009-01-07 17:13:00,2.279,2.27904,2.27834,2.27834,8000000.0
2009-01-07 17:14:00,2.27908,2.28015,2.27908,2.28015,8000000.0
2009-01-07 17:15:00,2.27994,2.28171,2.27994,2.28171,7000000.0
2009-01-07 17:16:00,2.2835,2.28533,2.2835,2.28526,10000000.0
2009-01-07 17:17:00,2.28647,2.28712,2.28647,2.28712,7000000.0
2009-01-07 17:18:00,2.28725,2.2885,2.28723,2.2885,9000000.0
2009-01-07 17:19:00,2.28912,2.28934,2.28858,2.28916,7000000.0
2009-01-07 17:20:00,2.28958,2.28958,2.28874,2.28874,8000000.0
2009-01-07 17:21:00,2.28852,2.28852,2.28823,2.28848,10000000.0
2009-01-07 17:22:00,2.2884,2.28991,2.2882,2.28991,8000000.0
2009-01-07 17:23:00,2.28995,2.29065,2.28995,2.2903,8000000.0
2009-01-07 17:24:00,2.28955,2.29048,2.28931,2.29048,7000000.0
2009-01-07 17:25:00,2.2918,2.29347,2.2918,2.29225,7000000.0
2009-01-07 17:26:00,2.2932,2.29381,2.29284,2.29325,7000000.0
2009-01-07 17:27:00,2.29222,2.2927,2.29222,2.2927,9000000.0
2009-01-07 17:28:00,2.29262,2.29262,2.29189,2.29208,7000000.0
2009-01-07 17:29:00,2.29159,2.29184,2.29099,2.29099,8000000.0
2009-01-07 17:30:00,2.29042,2.29272,2.29042,2.29272,8000000.0
2009-01-07 17:31:00,2.29394,2.29411,2.29343,2.29343,9000000.0
2009-01-07 17:32:00,2.29333,2.29333,2.29253,2.29327,8000000.0
2009-01-07 17:33:00,2.29387,2.29387,2.29209,2.29209,11000000.0
2009-01-07 17:34:00,2.29261,2.29305,2.2924,2.2924,9000000.0
2009-01-07 17:35:00,2.29289,2.29325,2.29289,2.29319,7000000.0
2009-01-07 17:36:00,2.29322,2.29384,2.29297,2.29298,7000000.0
2009-01-07 17:37:00,2.29251,2.29251,2.29075,2.29075,7000000.0
2009-01-07 17:38:00,2.29155,2.29178,2.29116,2.29151,8000000.0
2009-01-07 17:39:00,2.29151,2.29187,2.29151,2.29187,7000000.0
2009-01-07 17:40:00,2.29172,2.29222,2.29172,2.29218,9000000.0
2009-01-07 17:41:00,2.29195,2.29195,2.29071,2.29071,8000000.0
2009-01-07 17:42:00,2.29128,2.29156,2.29106,2.29106,11000000.0
2009-01-07 17:43:00,2.2909,2.2909,2.29015,2.29015,7000000.0
2009-01-07 17:44:00,2.28911,2.28911,2.28829,2.28867,10000000.0
2009-01-07 17:45:00,2.28797,2.28797,2.28754,2.2877,7000000.0
2009-01-07 17:46:00,2.28718,2.28718,2.28565,2.28565,8000000.0
2009-01-07 17:47:00,2.28607,2.28607,2.2853,2.28578,8000000.0
2009-01-07 17:48:00,2.28553,2.28602,2.28547,2.28602,7000000.0
2009-01-07 17:49:00,2.28518,2.28518,2.28412,2.28412,7000000.0
2009-01-07 17:50:00,2.28402,2.28447,2.28402,2.28447,7000000.0
2009-01-07 17:51:00,2.2848,2.28512,2.28371,2.28371,7000000.0
2009-01-07 17:52:00,2.28404,2.28444,2.28404,2.28423,7000000.0
2009-01-07 17:53:00,2.28393,2.28501,2.28393,2.28501,7000000.0
2009-01-07 17:54:00,2.28439,2.28443,2.28403,2.28443,11000000.0
2009-01-07 17:55:00,2.28503,2.28736,2.28503,2.28736,7000000.0
2009-01-07 17:56:00,2.28654,2.28654,2.28583,2.28616,7000000.0
2009-01-07 17:57:00,2.2866,2.28785,2.28627,2.28785,10000000.0
2009-01-07 17:58:00,2.28819,2.28822,2.28787,2.2881,10000000.0
2009-01-07 17:59:00,2.28854,2.28879,2.28801,2.28801,10000000.0
2009-01-07 18:00:00,2.28709,2.28779,2.28692,2.28779,10000000.0
2009-01-07 18:01:00,2.2877,2.28806,2.2877,2.28806,8000000.0
2009-01-07 18:02:00,2.28857,2.28933,2.28857,2.28929,8000000.0
2009-01-07 18:03:00,2.28895,2.28923,2.28788,2.28788,10000000.0
2009-01-07 18:04:00,2.28786,2.289,2.28767,2.28767,8000000.0
2009-01-07 18:05:00,2.28656,2.28656,2.28544,2.28587,10000000.0
2009-01-07 18:06:00,2.28523,2.28523,2.28427,2.28427,10000000.0
2009-01-07 18:07:00,2.28428,2.28428,2.28342,2.28381,8000000.0
2009-01-07 18:08:00,2.28383,2.28532,2.28383,2.28522,8000000.0
2009-01-07 18:09:00,2.2851,2.2851,2.28346,2.28363,8000000.0
2009-01-07 18:10:00,2.28368,2.28412,2.28084,2.28084,11000000.0
2009-01-07 18:11:00,2.28194,2.28284,2.28194,2.28197,7000000.0
2009-01-07 18:12:00,2.28171,2.28171,2.28008,2.28008,9000000.0
2009-01-07 18:13:00,2.27786,2.27966,2.27786,2.27966,11000000.0
2009-01-07 18:14:00,2.28175,2.28175,2.28084,2.28139,7000000.0
2009-01-07 18:15:00,2.28154,2.2834,2.28154,2.28326,8000000.0
2009-01-07 18:16:00,2.28257,2.28271,2.28206,2.28206,11000000.0
2009-01-07 18:17:00,2.2825,2.28347,2.2825,2.28347,10000000.0
2009-01-07 18:18:00,2.28432,2.28432,2.28337,2.28337,8000000.0
2009-01-07 18:19:00,2.28313,2.28342,2.28306,2.28306,9000000.0
2009-01-07 18:20:00,2.28218,2.28252,2.28206,2.28247,7000000.0
2009-01-07 18:21:00,2.28244,2.28281,2.28093,2.28271,11000000.0
2009-01-07 18:22:00,2.28341,2.28353,2.2832,2.28343,11000000.0
2009-01-07 18:23:00,2.2835,2.28362,2.28328,2.28328,8000000.0
2009-01-07 18:24:00,2.28322,2.28322,2.28209,2.28209,10000000.0
2009-01-07 18:25:00,2.28221,2.28409,2.28221,2.28409,7000000.0
2009-01-07 18:26:00,2.28391,2.28391,2.28355,2.28355,8000000.0
2009-01-07 18:27:00,2.28242,2.28242,2.28166,2.28166,7000000.0
2009-01-07 18:28:00,2.28132,2.28225,2.28132,2.28224,7000000.0
2009-01-07 18:29:00,2.28265,2.28276,2.28229,2.28229,7000000.0
2009-01-07 18:30:00,2.282,2.282,2.28073,2.28073,8000000.0
2009-01-07 18:31:00,2.28099,2.28134,2.28077,2.2812,9000000.0
2009-01-07 18:32:00,2.28114,2.28141,2.28097,2.28122,11000000.0
2009-01-07 18:33:00,2.28108,2.28108,2.28007,2.2803,11000000.0
2009-01-07 18:34:00,2.28045,2.28088,2.28045,2.28088,7000000.0
2009-01-07 18:35:00,2.28078,2.28078,2.2801,2.28039,8000000.0
2009-01-07 18:36:00,2.2811,2.2811,2.28048,2.28049,7000000.0
2009-01-07 18:37:00,2.28165,2.2821,2.28154,2.28154,8000000.0
2009-01-07 18:38:00,2.28141,2.28189,2.28141,2.28171,8000000.0
2009-01-07 18:39:00,2.28133,2.28133,2.28098,2.2813,7000000.0
2009-01-07 18:40:00,2.281,2.281,2.28054,2.28065,7000000.0
2009-01-07 18:41:00,2.28121,2.28141,2.28117,2.28124,8000000.0
2009-01-07 18:42:00,2.28108,2.28177,2.28108,2.28177,11000000.0
2009-01-07 18:43:00,2.2831,2.28364,2.28287,2.28287,8000000.0
2009-01-07 18:44:00,2.28162,2.28206,2.28162,2.28169,7000000.0
2009-01-07 18:45:00,2.28175,2.28238,2.28175,2.28213,11000000.0
2009-01-07 18:46:00,2.28201,2.28201,2.28149,2.28181,9000000.0
2009-01-07 18:47:00,2.28258,2.28284,2.28235,2.28235,8000000.0
2009-01-07 18:48:00,2.28281,2.28302,2.28262,2.28301,9000000.0
2009-01-07 18:49:00,2.28329,2.28498,2.28329,2.28498,7000000.0
2009-01-07 18:50:00,2.28586,2.28586,2.2838,2.2838,11000000.0
2009-01-07 18:51:00,2.28418,2.28471,2.2841,2.28471,5000000.0
2009-01-07 18:52:00,2.28478,2.28478,2.28384,2.2839,8000000.0
2009-01-07 18:53:00,2.28283,2.2834,2.28283,2.283,11000000.0
2009-01-07 18:54:00,2.28329,2.28339,2.28224,2.28224,7000000.0
2009-01-07 18:55:00,2.28182,2.28182,2.28147,2.28147,7000000.0
2009-01-07 18:56:00,2.28185,2.28249,2.28145,2.28249,7000000.0
2009-01-07 18:57:00,2.28289,2.28289,2.28085,2.28085,10000000.0
2009-01-07 18:58:00,2.28188,2.28188,2.28165,2.28177,9000000.0
2009-01-07 18:59:00,2.28208,2.28231,2.28183,2.28231,8000000.0
2009-01-07 19:00:00,2.28274,2.28657,2.2827,2.28657,7000000.0
2009-01-07 19:01:00,2.28725,2.28725,2.28463,2.28463,7000000.0
2009-01-07 19:02:00,2.28393,2.28393,2.2837,2.28378,8000000.0
2009-01-07 19:03:00,2.28451,2.28567,2.28451,2.28557,7000000.0
2009-01-07 19:04:00,2.28574,2.28694,2.28569,2.28677,8000000.0
2009-01-07 19:05:00,2.2869,2.28731,2.2869,2.2872,8000000.0
2009-01-07 19:06:00,2.28739,2.28775,2.2866,2.28775,8000000.0
2009-01-07 19:07:00,2.28734,2.28739,2.28674,2.28703,9000000.0
2009-01-07 19:08:00,2.28644,2.2865,2.28626,2.28636,8000000.0
2009-01-07 19:09:00,2.28679,2.28726,2.28679,2.28708,7000000.0
2009-01-07 19:10:00,2.28639,2.28677,2.28639,2.28669,11000000.0
2009-01-07 19:11:00,2.28676,2.28746,2.28676,2.28696,10000000.0
2009-01-07 19:12:00,2.2871,2.28723,2.28709,2.2871,7000000.0
2009-01-07 19:13:00,2.28654,2.28654,2.28454,2.28591,6000000.0
2009-01-07 19:14:00,2.28632,2.28702,2.28632,2.28702,8000000.0
2009-01-07 19:15:00,2.28743,2.28756,2.28698,2.28698,10000000.0
2009-01-07 19:16:00,2.28705,2.28713,2.28703,2.28703,8000000.0
2009-01-07 19:17:00,2.28696,2.28705,2.2867,2.28705,10000000.0
2009-01-07 19:18:00,2.2867,2.2867,2.28459,2.28459,11000000.0
2009-01-07 19:19:00,2.28439,2.28439,2.28405,2.28405,8000000.0
2009-01-07 19:20:00,2.28411,2.28413,2.28379,2.28379,11000000.0
2009-01-07 19:21:00,2.28397,2.28473,2.28397,2.28473,10000000.0
2009-01-07 19:22:00,2.28509,2.28509,2.28453,2.28463,9000000.0
2009-01-07 19:23:00,2.28444,2.28467,2.28444,2.28444,8000000.0
2009-01-07 19:24:00,2.28451,2.28467,2.28421,2.28421,9000000.0
2009-01-07 19:25:00,2.28453,2.28453,2.28405,2.28405,9000000.0
2009-01-07 19:26:00,2.28346,2.28394,2.28343,2.28372,7000000.0
2009-01-07 19:27:00,2.28367,2.28467,2.28367,2.28467,8000000.0
2009-01-07 19:28:00,2.28414,2.28414,2.28349,2.28377,10000000.0
2009-01-07 19:29:00,2.28356,2.28373,2.28286,2.28286,7000000.0
2009-01-07 19:30:00,2.28211,2.28316,2.28211,2.28316,10000000.0
2009-01-07 19:31:00,2.28296,2.28296,2.28153,2.28175,7000000.0
2009-01-07 19:32:00,2.28075,2.28075,2.28019,2.28055,10000000.0
2009-01-07 19:33:00,2.28004,2.28067,2.28004,2.28067,7000000.0
2009-01-07 19:34:00,2.28072,2.28086,2.28059,2.28086,8000000.0
2009-01-07 19:35:00,2.28129,2.2825,2.28129,2.2825,7000000.0
2009-01-07 19:36:00,2.28247,2.28258,2.28235,2.28237,7000000.0
2009-01-07 19:37:00,2.28252,2.28252,2.28176,2.28176,8000000.0
2009-01-07 19:38:00,2.28182,2.28223,2.28182,2.28223,8000000.0
2009-01-07 19:39:00,2.28247,2.28262,2.28243,2.28248,8000000.0
2009-01-07 19:40:00,2.2827,2.28278,2.28229,2.28266,7000000.0
2009-01-07 19:41:00,2.28232,2.28232,2.2818,2.28183,9000000.0
2009-01-07 19:42:00,2.28165,2.28176,2.28163,2.28171,7000000.0
2009-01-07 19:43:00,2.28171,2.28171,2.28122,2.28122,11000000.0
2009-01-07 19:44:00,2.2814,2.28149,2.2814,2.28148,8000000.0
2009-01-07 19:45:00,2.28148,2.28148,2.28122,2.28122,9000000.0
2009-01-07 19:46:00,2.28058,2.28065,2.2804,2.28065,7000000.0
2009-01-07 19:47:00,2.28076,2.28076,2.28007,2.28016,9000000.0
2009-01-07 19:48:00,2.28016,2.28076,2.28016,2.28076,8000000.0
2009-01-07 19:49:00,2.28056,2.28056,2.28014,2.28014,7000000.0
2009-01-07 19:50:00,2.27995,2.28006,2.27986,2.28003,7000000.0
2009-01-07 19:51:00,2.28055,2.28145,2.28055,2.28145,7000000.0
2009-01-07 19:52:00,2.28195,2.28195,2.28163,2.28163,7000000.0
2009-01-07 19:53:00,2.28165,2.28204,2.28151,2.28204,7000000.0
2009-01-07 19:54:00,2.28215,2.28215,2.28131,2.28141,8000000.0
2009-01-07 19:55:00,2.28105,2.28132,2.28105,2.28114,8000000.0
2009-01-07 19:56:00,2.28105,2.28105,2.28041,2.28041,8000000.0
2009-01-07 19:57:00,2.28015,2.28015,2.27968,2.27968,7000000.0
2009-01-07 19:58:00,2.27939,2.27939,2.27827,2.27853,10000000.0
2009-01-07 19:59:00,2.27887,2.27984,2.27879,2.27984,8000000.0
2009-01-07 20:00:00,2.28176,2.28397,2.28176,2.28384,7000000.0
2009-01-07 20:01:00,2.28431,2.28654,2.28431,2.28654,7000000.0
2009-01-07 20:02:00,2.28668,2.28693,2.28667,2.28693,7000000.0
2009-01-07 20:03:00,2.28719,2.2874,2.28558,2.28558,9000000.0
2009-01-07 20:04:00,2.28613,2.28641,2.28612,2.28641,9000000.0
2009-01-07 20:05:00,2.28666,2.28771,2.28666,2.28771,9000000.0
2009-01-07 20:06:00,2.28765,2.28765,2.28583,2.28583,11000000.0
2009-01-07 20:07:00,2.28527,2.28559,2.28513,2.2855,10000000.0
2009-01-07 20:08:00,2.28539,2.28539,2.28312,2.28312,8000000.0
2009-01-07 20:09:00,2.28219,2.28219,2.28164,2.28183,7000000.0
2009-01-07 20:10:00,2.28193,2.28198,2.28079,2.28086,8000000.0
2009-01-07 20:11:00,2.28155,2.28278,2.28155,2.28278,8000000.0
2009-01-07 20:12:00,2.28254,2.28255,2.28239,2.28253,7000000.0
2009-01-07 20:13:00,2.28248,2.28256,2.28243,2.28254,10000000.0
2009-01-07 20:14:00,2.28208,2.28219,2.28192,2.28195,7000000.0
2009-01-07 20:15:00,2.28185,2.2837,2.28171,2.2837,7000000.0
2009-01-07 20:16:00,2.28516,2.2862,2.28516,2.28543,7000000.0
2009-01-07 20:17:00,2.28476,2.28532,2.28476,2.28532,11000000.0
2009-01-07 20:18:00,2.28509,2.28509,2.28475,2.28481,9000000.0
2009-01-07 20:19:00,2.28505,2.28521,2.28387,2.28387,8000000.0
2009-01-07 20:20:00,2.28471,2.28479,2.28459,2.28477,7000000.0
2009-01-07 20:21:00,2.28495,2.28519,2.28484,2.28495,11000000.0
2009-01-07 20:22:00,2.28507,2.2855,2.28507,2.28549,7000000.0
2009-01-07 20:23:00,2.28556,2.28586,2.28556,2.28582,7000000.0
2009-01-07 20:24:00,2.28583,2.28583,2.28525,2.28525,8000000.0
2009-01-07 20:25:00,2.28502,2.28513,2.28502,2.28503,11000000.0
2009-01-07 20:26:00,2.28504,2.28513,2.28497,2.28503,8000000.0
2009-01-07 20:27:00,2.28484,2.28572,2.28478,2.28572,5000000.0
2009-01-07 20:28:00,2.28603,2.28629,2.28603,2.28615,7000000.0
2009-01-07 20:29:00,2.28639,2.2879,2.28639,2.2879,8000000.0
2009-01-07 20:30:00,2.28733,2.28743,2.28721,2.28722,8000000.0
2009-01-07 20:31:00,2.28668,2.28668,2.28598,2.28601,7000000.0
2009-01-07 20:32:00,2.28621,2.28621,2.28596,2.28596,7000000.0
2009-01-07 20:33:00,2.28612,2.28758,2.28612,2.28758,7000000.0
2009-01-07 20:34:00,2.28787,2.28873,2.28667,2.28677,8000000.0
2009-01-07 20:35:00,2.2871,2.28744,2.2871,2.28744,9000000.0
2009-01-07 20:36:00,2.28718,2.28729,2.28659,2.28659,7000000.0
2009-01-07 20:37:00,2.28632,2.28632,2.28565,2.28565,11000000.0
2009-01-07 20:38:00,2.28497,2.28616,2.28497,2.28616,10000000.0
2009-01-07 20:39:00,2.28595,2.28595,2.28521,2.28521,9000000.0
2009-01-07 20:40:00,2.28557,2.28614,2.2855,2.28614,8000000.0
2009-01-07 20:41:00,2.2869,2.28768,2.2869,2.28743,8000000.0
2009-01-07 20:42:00,2.28694,2.28702,2.28679,2.28679,11000000.0
2009-01-07 20:43:00,2.28792,2.28836,2.28778,2.28836,8000000.0
2009-01-07 20:44:00,2.28916,2.28976,2.289,2.28976,10000000.0
2009-01-07 20:45:00,2.29021,2.29052,2.29021,2.29052,7000000.0
2009-01-07 20:46:00,2.29112,2.29128,2.29112,2.29122,8000000.0
2009-01-07 20:47:00,2.2911,2.29311,2.29092,2.29311,7000000.0
2009-01-07 20:48:00,2.29346,2.29401,2.29346,2.29401,10000000.0
2009-01-07 20:49:00,2.29379,2.29379,2.29256,2.29256,7000000.0
2009-01-07 20:50:00,2.29189,2.29206,2.29183,2.29205,8000000.0
2009-01-07 20:51:00,2.29194,2.29194,2.29172,2.29184,9000000.0
2009-01-07 20:52:00,2.29224,2.29322,2.29224,2.29322,11000000.0
2009-01-07 20:53:00,2.29327,2.29327,2.29287,2.29287,11000000.0
2009-01-07 20:54:00,2.2935,2.29353,2.29299,2.29353,11000000.0
2009-01-07 20:55:00,2.29525,2.29545,2.29365,2.29365,8000000.0
2009-01-07 20:56:00,2.2943,2.29478,2.2943,2.29478,7000000.0
2009-01-07 20:57:00,2.29459,2.2949,2.29453,2.29464,9000000.0
2009-01-07 20:58:00,2.29444,2.29505,2.29418,2.29505,7000000.0
2009-01-07 20:59:00,2.29497,2.29625,2.29497,2.29624,7000000.0
2009-01-07 21:00:00,2.29535,2.2963,2.29535,2.2963,7000000.0
2009-01-07 21:01:00,2.29701,2.29701,2.29581,2.29582,7000000.0
2009-01-07 21:02:00,2.29595,2.29654,2.29595,2.29648,7000000.0
2009-01-07 21:03:00,2.29634,2.29647,2.29631,2.29647,8000000.0
2009-01-07 21:04:00,2.29632,2.29632,2.29559,2.29559,7000000.0
2009-01-07 21:05:00,2.29615,2.29642,2.29587,2.29642,8000000.0
2009-01-07 21:06:00,2.29737,2.29794,2.29637,2.29637,8000000.0
2009-01-07 21:07:00,2.29644,2.29651,2.29633,2.2964,8000000.0
2009-01-07 21:08:00,2.29616,2.29616,2.29567,2.29567,10000000.0
2009-01-07 21:09:00,2.29604,2.29654,2.29595,2.29653,10000000.0
2009-01-07 21:10:00,2.29639,2.29644,2.29617,2.29643,8000000.0
2009-01-07 21:11:00,2.29608,2.29611,2.29594,2.29594,7000000.0
2009-01-07 21:12:00,2.29614,2.2962,2.29594,2.2962,8000000.0
2009-01-07 21:13:00,2.29679,2.29688,2.29544,2.29544,10000000.0
2009-01-07 21:14:00,2.29555,2.29555,2.29537,2.29537,8000000.0
2009-01-07 21:15:00,2.29563,2.29563,2.29449,2.29449,8000000.0
2009-01-07 21:16:00,2.29448,2.29476,2.29448,2.2946,7000000.0
2009-01-07 21:17:00,2.29459,2.29474,2.29459,2.29465,8000000.0
2009-01-07 21:18:00,2.29422,2.29422,2.29383,2.29383,7000000.0
2009-01-07 21:19:00,2.29415,2.29451,2.29387,2.29387,9000000.0
2009-01-07 21:20:00,2.29356,2.29367,2.29352,2.29354,11000000.0
2009-01-07 21:21:00,2.29339,2.29339,2.29311,2.29326,10000000.0
2009-01-07 21:22:00,2.29317,2.29343,2.29286,2.29343,10000000.0
2009-01-07 21:23:00,2.29357,2.29385,2.29354,2.29354,7000000.0
2009-01-07 21:24:00,2.29288,2.29288,2.29212,2.29224,11000000.0
2009-01-07 21:25:00,2.29247,2.29354,2.29247,2.29354,7000000.0
2009-01-07 21:26:00,2.29401,2.29455,2.29401,2.29455,7000000.0
2009-01-07 21:27:00,2.29492,2.29513,2.29333,2.29333,7000000.0
2009-01-07 21:28:00,2.29267,2.29292,2.29254,2.29284,7000000.0
2009-01-07 21:29:00,2.29313,2.2935,2.29313,2.2934,8000000.0
2009-01-07 21:30:00,2.29385,2.29408,2.29365,2.29365,8000000.0
2009-01-07 21:31:00,2.29321,2.2935,2.29321,2.2935,8000000.0
2009-01-07 21:32:00,2.29362,2.29362,2.29285,2.29285,7000000.0
2009-01-07 21:33:00,2.29222,2.29222,2.29105,2.29112,11000000.0
2009-01-07 21:34:00,2.29163,2.29303,2.29163,2.29303,11000000.0
2009-01-07 21:35:00,2.29306,2.2943,2.29306,2.2943,11000000.0
2009-01-07 21:36:00,2.29459,2.29497,2.29288,2.29288,8000000.0
2009-01-07 21:37:00,2.29315,2.29384,2.29315,2.29384,8000000.0
2009-01-07 21:38:00,2.29396,2.29398,2.29373,2.29377,8000000.0
2009-01-07 21:39:00,2.29372,2.2939,2.29372,2.29376,9000000.0
2009-01-07 21:40:00,2.29366,2.29368,2.2935,2.2935,7000000.0
2009-01-07 21:41:00,2.29353,2.29412,2.29331,2.29412,9000000.0
2009-01-07 21:42:00,2.29442,2.29466,2.29442,2.29466,7000000.0
2009-01-07 21:43:00,2.29468,2.29476,2.29446,2.29446,11000000.0
2009-01-07 21:44:00,2.2944,2.29595,2.2944,2.2952,8000000.0
2009-01-07 21:45:00,2.29475,2.29484,2.29431,2.29431,10000000.0
2009-01-07 21:46:00,2.29441,2.29448,2.29424,2.29448,8000000.0
2009-01-07 21:47:00,2.29497,2.29527,2.29472,2.29472,8000000.0
2009-01-07 21:48:00,2.29474,2.29641,2.29474,2.29641,8000000.0
2009-01-07 21:49:00,2.29654,2.29673,2.29596,2.29596,8000000.0
2009-01-07 21:50:00,2.29625,2.29776,2.29625,2.29776,8000000.0
2009-01-07 21:51:00,2.29745,2.29745,2.29624,2.29624,7000000.0
2009-01-07 21:52:00,2.29669,2.29752,2.29669,2.29752,7000000.0
2009-01-07 21:53:00,2.29805,2.29834,2.29753,2.29753,7000000.0
2009-01-07 21:54:00,2.29762,2.29762,2.29718,2.2974,7000000.0
2009-01-07 21:55:00,2.29739,2.29759,2.29727,2.29727,7000000.0
2009-01-07 21:56:00,2.29668,2.29668,2.29604,2.29639,8000000.0
2009-01-07 21:57:00,2.29669,2.2977,2.29669,2.2977,7000000.0
2009-01-07 21:58:00,2.29779,2.29781,2.29769,2.29769,7000000.0
2009-01-07 21:59:00,2.29754,2.29787,2.29754,2.29763,8000000.0
2009-01-07 22:00:00,2.29747,2.29747,2.29679,2.29679,10000000.0
2009-01-07 22:01:00,2.2974,2.298,2.2974,2.298,9000000.0
2009-01-07 22:02:00,2.29821,2.29836,2.2982,2.29825,8000000.0
2009-01-07 22:03:00,2.29803,2.29808,2.29764,2.29776,11000000.0
2009-01-07 22:04:00,2.29755,2.29755,2.29735,2.29737,5000000.0
2009-01-07 22:05:00,2.29658,2.29658,2.29522,2.29541,10000000.0
2009-01-07 22:06:00,2.29547,2.29602,2.29542,2.29602,7000000.0
2009-01-07 22:07:00,2.29681,2.29986,2.29681,2.29986,8000000.0
2009-01-07 22:08:00,2.30038,2.30224,2.30038,2.30224,8000000.0
2009-01-07 22:09:00,2.30214,2.3026,2.30195,2.3026,9000000.0
2009-01-07 22:10:00,2.30246,2.3025,2.30196,2.30196,8000000.0
2009-01-07 22:11:00,2.30158,2.30257,2.30158,2.30257,9000000.0
2009-01-07 22:12:00,2.3025,2.30277,2.30234,2.30277,8000000.0
2009-01-07 22:13:00,2.30234,2.30234,2.30203,2.30203,7000000.0
2009-01-07 22:14:00,2.30201,2.30226,2.3019,2.30217,11000000.0
2009-01-07 22:15:00,2.30256,2.30303,2.30084,2.30267,8000000.0
2009-01-07 22:16:00,2.30235,2.30327,2.30204,2.30327,9000000.0
2009-01-07 22:17:00,2.30336,2.30336,2.30242,2.30242,7000000.0
2009-01-07 22:18:00,2.30266,2.30323,2.30258,2.30323,8000000.0
2009-01-07 22:19:00,2.30397,2.3066,2.30397,2.3066,7000000.0
2009-01-07 22:20:00,2.30713,2.30741,2.30699,2.30741,7000000.0
2009-01-07 22:21:00,2.30698,2.30698,2.30689,2.30694,9000000.0
2009-01-07 22:22:00,2.30721,2.30729,2.30644,2.307,7000000.0
2009-01-07 22:23:00,2.30742,2.3077,2.30742,2.3076,9000000.0
2009-01-07 22:24:00,2.30751,2.30809,2.3071,2.3071,7000000.0
2009-01-07 22:25:00,2.30648,2.30699,2.30648,2.30689,8000000.0
2009-01-07 22:26:00,2.30721,2.30749,2.30721,2.30749,9000000.0
2009-01-07 22:27:00,2.30759,2.30783,2.30755,2.30765,8000000.0
2009-01-07 22:28:00,2.30746,2.30746,2.30645,2.30717,8000000.0
2009-01-07 22:29:00,2.30691,2.30758,2.30691,2.30758,10000000.0
2009-01-07 22:30:00,2.30726,2.30743,2.30648,2.30743,7000000.0
2009-01-07 22:31:00,2.30764,2.30869,2.30751,2.30751,9000000.0
2009-01-07 22:32:00,2.30738,2.30813,2.30724,2.30724,8000000.0
2009-01-07 22:33:00,2.3072,2.3072,2.30605,2.30605,7000000.0
2009-01-07 22:34:00,2.30578,2.30578,2.30523,2.30523,7000000.0
2009-01-07 22:35:00,2.30522,2.30546,2.30522,2.30546,8000000.0
2009-01-07 22:36:00,2.30519,2.30523,2.30507,2.30507,10000000.0
2009-01-07 22:37:00,2.30482,2.30492,2.30405,2.30405,7000000.0
2009-01-07 22:38:00,2.30323,2.30382,2.30323,2.30371,8000000.0
2009-01-07 22:39:00,2.30363,2.30372,2.30343,2.30343,9000000.0
2009-01-07 22:40:00,2.30313,2.30313,2.30262,2.30294,7000000.0
2009-01-07 22:41:00,2.3028,2.30287,2.30271,2.30287,8000000.0
2009-01-07 22:42:00,2.30297,2.30298,2.30277,2.30284,7000000.0
2009-01-07 22:43:00,2.30299,2.30447,2.30299,2.30447,7000000.0
2009-01-07 22:44:00,2.30447,2.30486,2.30414,2.30486,7000000.0
2009-01-07 22:45:00,2.30503,2.30503,2.30386,2.30386,7000000.0
2009-01-07 22:46:00,2.30371,2.30382,2.30359,2.30359,8000000.0
2009-01-07 22:47:00,2.30355,2.30359,2.30336,2.30336,11000000.0
2009-01-07 22:48:00,2.30321,2.30342,2.30303,2.30342,8000000.0
2009-01-07 22:49:00,2.30324,2.30342,2.30312,2.30319,7000000.0
2009-01-07 22:50:00,2.30371,2.30601,2.30371,2.30601,7000000.0
2009-01-07 22:51:00,2.30581,2.30581,2.30497,2.30497,10000000.0
2009-01-07 22:52:00,2.3056,2.30582,2.30558,2.30563,8000000.0
2009-01-07 22:53:00,2.30565,2.30683,2.30565,2.30679,7000000.0
2009-01-07 22:54:00,2.30724,2.30729,2.3072,2.3072,5000000.0
2009-01-07 22:55:00,2.30754,2.30754,2.30707,2.30707,7000000.0
2009-01-07 22:56:00,2.30722,2.30753,2.30713,2.30753,7000000.0
2009-01-07 22:57:00,2.30775,2.30787,2.3077,2.30785,7000000.0
2009-01-07 22:58:00,2.30771,2.30784,2.3073,2.30784,9000000.0
2009-01-07 22:59:00,2.30729,2.30738,2.30714,2.30737,7000000.0
2009-01-07 23:00:00,2.30678,2.30726,2.3065,2.30726,8000000.0
2009-01-07 23:01:00,2.30712,2.30789,2.30712,2.30789,8000000.0
2009-01-07 23:02:00,2.30744,2.30744,2.3071,2.30718,8000000.0
2009-01-07 23:03:00,2.30732,2.30736,2.30732,2.30733,7000000.0
2009-01-07 23:04:00,2.30715,2.30715,2.30675,2.30682,8000000.0
2009-01-07 23:05:00,2.30664,2.3068,2.3066,2.30665,8000000.0
2009-01-07 23:06:00,2.30616,2.30673,2.30616,2.30654,9000000.0
2009-01-07 23:07:00,2.30675,2.30682,2.30666,2.30672,10000000.0
2009-01-07 23:08:00,2.3066,2.30661,2.30636,2.30636,7000000.0
2009-01-07 23:09:00,2.30629,2.30629,2.30609,2.30609,9000000.0
2009-01-07 23:10:00,2.30611,2.30633,2.3059,2.30633,11000000.0
2009-01-07 23:11:00,2.30612,2.30641,2.30612,2.30641,7000000.0
2009-01-07 23:12:00,2.30544,2.30586,2.30544,2.30586,7000000.0
2009-01-07 23:13:00,2.30653,2.3068,2.30601,2.30612,7000000.0
2009-01-07 23:14:00,2.3063,2.30676,2.3063,2.30665,11000000.0
2009-01-07 23:15:00,2.30653,2.30684,2.30647,2.30647,9000000.0
2009-01-07 23:16:00,2.30665,2.3075,2.30657,2.30736,11000000.0
2009-01-07 23:17:00,2.30719,2.30719,2.30544,2.30544,7000000.0
2009-01-07 23:18:00,2.30461,2.30512,2.30461,2.30512,8000000.0
2009-01-07 23:19:00,2.30515,2.30546,2.30508,2.3052,7000000.0
2009-01-07 23:20:00,2.30436,2.30476,2.30436,2.30475,9000000.0
2009-01-07 23:21:00,2.30468,2.30468,2.30412,2.30412,9000000.0
2009-01-07 23:22:00,2.30354,2.30387,2.30334,2.30356,9000000.0
2009-01-07 23:23:00,2.30396,2.30494,2.30362,2.30494,8000000.0
2009-01-07 23:24:00,2.3038,2.30411,2.3038,2.30411,7000000.0
2009-01-07 23:25:00,2.30386,2.30406,2.30363,2.30406,7000000.0
2009-01-07 23:26:00,2.30373,2.30451,2.30373,2.30419,8000000.0
2009-01-07 23:27:00,2.30396,2.30396,2.30347,2.30373,8000000.0
2009-01-07 23:28:00,2.304,2.3043,2.30396,2.30396,10000000.0
2009-01-07 23:29:00,2.30385,2.30385,2.3036,2.30375,9000000.0
2009-01-07 23:30:00,2.30373,2.30373,2.3035,2.30356,8000000.0
2009-01-07 23:31:00,2.30338,2.30338,2.30308,2.30308,7000000.0
2009-01-07 23:32:00,2.30322,2.30325,2.30316,2.30322,8000000.0
2009-01-07 23:33:00,2.30315,2.30325,2.30312,2.30312,7000000.0
2009-01-07 23:34:00,2.30308,2.3033,2.30308,2.3033,11000000.0
2009-01-07 23:35:00,2.30335,2.30364,2.30334,2.30364,9000000.0
2009-01-07 23:36:00,2.30386,2.30409,2.30386,2.3039,7000000.0
2009-01-07 23:37:00,2.30374,2.30375,2.30364,2.30365,9000000.0
2009-01-07 23:38:00,2.30339,2.30353,2.30332,2.30332,8000000.0
2009-01-07 23:39:00,2.3033,2.3034,2.30308,2.30317,10000000.0
2009-01-07 23:40:00,2.3036,2.3036,2.30347,2.30358,7000000.0
2009-01-07 23:41:00,2.3036,2.3036,2.30332,2.30332,11000000.0
2009-01-07 23:42:00,2.30336,2.30378,2.30313,2.30313,8000000.0
2009-01-07 23:43:00,2.30297,2.30328,2.30281,2.30281,7000000.0
2009-01-07 23:44:00,2.30236,2.30284,2.30236,2.30284,7000000.0
2009-01-07 23:45:00,2.30353,2.3044,2.30353,2.3044,7000000.0
2009-01-07 23:46:00,2.3043,2.30436,2.30359,2.30359,8000000.0
2009-01-07 23:47:00,2.3035,2.30412,2.30329,2.30412,8000000.0
2009-01-07 23:48:00,2.30412,2.30412,2.30357,2.30357,7000000.0
2009-01-07 23:49:00,2.30409,2.30409,2.30383,2.30392,10000000.0
2009-01-07 23:50:00,2.30342,2.30379,2.30323,2.30379,8000000.0
2009-01-07 23:51:00,2.30395,2.30417,2.30379,2.30417,7000000.0
2009-01-07 23:52:00,2.3039,2.30432,2.30362,2.30432,11000000.0
2009-01-07 23:53:00,2.30441,2.30452,2.30385,2.30385,8000000.0
2009-01-07 23:54:00,2.30156,2.30406,2.30156,2.30396,9000000.0
2009-01-07 23:55:00,2.30448,2.30453,2.30432,2.3044,10000000.0
2009-01-07 23:56:00,2.30511,2.30633,2.30511,2.30633,8000000.0
2009-01-07 23:57:00,2.3062,2.30625,2.30563,2.30563,8000000.0
2009-01-07 23:58:00,2.30502,2.30502,2.30437,2.30437,7000000.0
2009-01-07 23:59:00,2.30463,2.30509,2.30463,2.30509,9000000.0
2009-01-08 00:00:00,2.3051,2.30549,2.3051,2.30534,7000000.0
2009-01-08 00:01:00,2.30579,2.30594,2.30572,2.30572,8000000.0
2009-01-08 00:02:00,2.30592,2.30641,2.30563,2.30641,8000000.0
2009-01-08 00:03:00,2.3062,2.3062,2.30568,2.30568,10000000.0
2009-01-08 00:04:00,2.30604,2.30622,2.30598,2.30616,7000000.0
2009-01-08 00:05:00,2.30618,2.30653,2.30618,2.30653,11000000.0
2009-01-08 00:06:00,2.30633,2.30633,2.30577,2.30577,10000000.0
2009-01-08 00:07:00,2.30611,2.30614,2.30606,2.30606,8000000.0
2009-01-08 00:08:00,2.30596,2.30605,2.30596,2.306,6000000.0
2009-01-08 00:09:00,2.30605,2.30617,2.30588,2.30588,7000000.0
2009-01-08 00:10:00,2.30639,2.30639,2.3062,2.30624,8000000.0
2009-01-08 00:11:00,2.30636,2.30641,2.30632,2.30634,11000000.0
2009-01-08 00:12:00,2.30591,2.30591,2.30559,2.30564,7000000.0
2009-01-08 00:13:00,2.30569,2.30573,2.3056,2.30573,8000000.0
2009-01-08 00:14:00,2.30543,2.30543,2.30398,2.30398,8000000.0
2009-01-08 00:15:00,2.30403,2.30418,2.30398,2.30418,8000000.0
2009-01-08 00:16:00,2.30449,2.30477,2.30449,2.30472,7000000.0
2009-01-08 00:17:00,2.30453,2.3049,2.3042,2.3049,9000000.0
2009-01-08 00:18:00,2.30481,2.30504,2.30481,2.30504,10000000.0
2009-01-08 00:19:00,2.30505,2.3058,2.30505,2.3058,11000000.0
2009-01-08 00:20:00,2.30578,2.30633,2.30578,2.3063,8000000.0
2009-01-08 00:21:00,2.30658,2.30674,2.3064,2.30659,7000000.0
2009-01-08 00:22:00,2.30674,2.30674,2.30619,2.30619,9000000.0
2009-01-08 00:23:00,2.30698,2.30711,2.30658,2.30664,8000000.0
2009-01-08 00:24:00,2.3062,2.30628,2.306,2.30608,10000000.0
2009-01-08 00:25:00,2.30607,2.3062,2.30577,2.30577,9000000.0
2009-01-08 00:26:00,2.30552,2.3057,2.30551,2.30557,7000000.0
2009-01-08 00:27:00,2.30548,2.30571,2.30548,2.3057,9000000.0
2009-01-08 00:28:00,2.30576,2.30576,2.30557,2.30561,9000000.0
2009-01-08 00:29:00,2.3056,2.30597,2.3056,2.30597,8000000.0
2009-01-08 00:30:00,2.30648,2.30669,2.30634,2.30669,11000000.0
2009-01-08 00:31:00,2.30612,2.30635,2.30607,2.30622,8000000.0
2009-01-08 00:32:00,2.30643,2.30671,2.30643,2.30643,8000000.0
2009-01-08 00:33:00,2.30629,2.30662,2.30629,2.30637,7000000.0
2009-01-08 00:34:00,2.30645,2.30656,2.30629,2.30655,8000000.0
2009-01-08 00:35:00,2.3067,2.30697,2.3067,2.30697,10000000.0
2009-01-08 00:36:00,2.30691,2.30691,2.30666,2.30681,7000000.0
2009-01-08 00:37:00,2.30669,2.30672,2.30654,2.30654,8000000.0
2009-01-08 00:38:00,2.30641,2.30643,2.30599,2.30629,7000000.0
2009-01-08 00:39:00,2.30666,2.30666,2.30648,2.30652,10000000.0
2009-01-08 00:40:00,2.30652,2.30715,2.30652,2.30715,7000000.0
2009-01-08 00:41:00,2.30726,2.30785,2.30726,2.30773,10000000.0
2009-01-08 00:42:00,2.3077,2.30775,2.30716,2.30753,11000000.0
2009-01-08 00:43:00,2.30739,2.30742,2.30695,2.30695,8000000.0
2009-01-08 00:44:00,2.30701,2.30701,2.30689,2.30689,7000000.0
2009-01-08 00:45:00,2.30665,2.30675,2.30639,2.30639,8000000.0
2009-01-08 00:46:00,2.306,2.30607,2.30572,2.30576,11000000.0
2009-01-08 00:47:00,2.306,2.30716,2.306,2.30716,7000000.0
2009-01-08 00:48:00,2.30727,2.3074,2.30719,2.3074,10000000.0
2009-01-08 00:49:00,2.30741,2.30745,2.30733,2.30745,10000000.0
2009-01-08 00:50:00,2.30762,2.30762,2.30749,2.30752,8000000.0
2009-01-08 00:51:00,2.30724,2.30725,2.30674,2.30674,7000000.0
2009-01-08 00:52:00,2.30649,2.30705,2.30649,2.30705,8000000.0
2009-01-08 00:53:00,2.30697,2.30697,2.3062,2.3062,10000000.0
2009-01-08 00:54:00,2.30592,2.30595,2.3057,2.30584,8000000.0
2009-01-08 00:55:00,2.30611,2.30701,2.30611,2.30701,7000000.0
2009-01-08 00:56:00,2.30679,2.30706,2.30679,2.30702,7000000.0
2009-01-08 00:57:00,2.3069,2.30696,2.30675,2.30676,8000000.0
2009-01-08 00:58:00,2.30677,2.30677,2.30662,2.30671,8000000.0
2009-01-08 00:59:00,2.30677,2.30717,2.30677,2.30717,7000000.0
2009-01-08 01:00:00,2.30739,2.30745,2.30734,2.30735,9000000.0
2009-01-08 01:01:00,2.30739,2.30774,2.30739,2.30774,7000000.0
2009-01-08 01:02:00,2.30813,2.30845,2.30813,2.30845,8000000.0
2009-01-08 01:03:00,2.30833,2.30833,2.3081,2.30815,10000000.0
2009-01-08 01:04:00,2.30841,2.3087,2.30834,2.3087,8000000.0
2009-01-08 01:05:00,2.3091,2.3091,2.30888,2.30909,7000000.0
2009-01-08 01:06:00,2.30929,2.30953,2.30929,2.30952,8000000.0
2009-01-08 01:07:00,2.3096,2.30972,2.30958,2.30959,7000000.0
2009-01-08 01:08:00,2.31043,2.31131,2.31043,2.31065,8000000.0
2009-01-08 01:09:00,2.31035,2.31059,2.31035,2.3104,7000000.0
2009-01-08 01:10:00,2.31046,2.31067,2.30987,2.30987,11000000.0
2009-01-08 01:11:00,2.31009,2.31151,2.30992,2.31151,11000000.0
2009-01-08 01:12:00,2.31203,2.31203,2.3112,2.31192,11000000.0
2009-01-08 01:13:00,2.31217,2.31221,2.31204,2.31204,7000000.0
2009-01-08 01:14:00,2.31196,2.31196,2.31065,2.31065,8000000.0
2009-01-08 01:15:00,2.31101,2.31142,2.31101,2.31141,7000000.0
2009-01-08 01:16:00,2.31098,2.31098,2.31037,2.31041,9000000.0
2009-01-08 01:17:00,2.31033,2.31048,2.30993,2.30993,8000000.0
2009-01-08 01:18:00,2.31029,2.31029,2.30953,2.30953,8000000.0
2009-01-08 01:19:00,2.30916,2.31008,2.309,2.31008,7000000.0
2009-01-08 01:20:00,2.31086,2.31086,2.30974,2.31001,8000000.0
2009-01-08 01:21:00,2.31053,2.31066,2.31024,2.31024,7000000.0
2009-01-08 01:22:00,2.30987,2.31004,2.30987,2.31,7000000.0
2009-01-08 01:23:00,2.30966,2.30979,2.30937,2.30937,7000000.0
2009-01-08 01:24:00,2.3098,2.3098,2.3085,2.3085,11000000.0
2009-01-08 01:25:00,2.30853,2.30875,2.30798,2.30861,7000000.0
2009-01-08 01:26:00,2.30862,2.30862,2.30762,2.30767,8000000.0
2009-01-08 01:27:00,2.30851,2.30968,2.30851,2.30968,7000000.0
2009-01-08 01:28:00,2.30923,2.30923,2.30766,2.30766,8000000.0
2009-01-08 01:29:00,2.30706,2.30847,2.30706,2.30847,10000000.0
2009-01-08 01:30:00,2.3086,2.3086,2.30784,2.30784,7000000.0
2009-01-08 01:31:00,2.30711,2.30712,2.30693,2.30702,7000000.0
2009-01-08 01:32:00,2.30706,2.30729,2.30594,2.30605,9000000.0
2009-01-08 01:33:00,2.30636,2.30656,2.30628,2.30642,7000000.0
2009-01-08 01:34:00,2.30684,2.30919,2.30684,2.30919,11000000.0
2009-01-08 01:35:00,2.30986,2.31055,2.30986,2.31055,8000000.0
2009-01-08 01:36:00,2.31097,2.31139,2.31063,2.31098,10000000.0
2009-01-08 01:37:00,2.30983,2.31118,2.30964,2.31118,8000000.0
2009-01-08 01:38:00,2.31148,2.31148,2.30996,2.30996,7000000.0
2009-01-08 01:39:00,2.30983,2.30997,2.30923,2.30929,9000000.0
2009-01-08 01:40:00,2.31146,2.31146,2.30961,2.31118,11000000.0
2009-01-08 01:41:00,2.31212,2.31212,2.31081,2.31086,10000000.0
2009-01-08 01:42:00,2.31094,2.31207,2.31094,2.31153,9000000.0
2009-01-08 01:43:00,2.31158,2.31209,2.31145,2.31148,9000000.0
2009-01-08 01:44:00,2.31103,2.31135,2.31091,2.31135,8000000.0
2009-01-08 01:45:00,2.31131,2.31131,2.31045,2.31045,7000000.0
2009-01-08 01:46:00,2.31083,2.31142,2.31083,2.31142,7000000.0
2009-01-08 01:47:00,2.31162,2.31174,2.3114,2.31174,7000000.0
2009-01-08 01:48:00,2.31189,2.31189,2.31168,2.31168,8000000.0
2009-01-08 01:49:00,2.31164,2.31164,2.31129,2.31137,8000000.0
2009-01-08 01:50:00,2.31128,2.31128,2.31062,2.31062,7000000.0
2009-01-08 01:51:00,2.31095,2.3112,2.31095,2.31106,10000000.0
2009-01-08 01:52:00,2.31158,2.31185,2.31133,2.31133,8000000.0
2009-01-08 01:53:00,2.31106,2.31123,2.31078,2.31078,8000000.0
2009-01-08 01:54:00,2.31073,2.31073,2.30992,2.31002,10000000.0
2009-01-08 01:55:00,2.31007,2.31058,2.31007,2.31034,9000000.0
2009-01-08 01:56:00,2.31052,2.31069,2.30793,2.30992,10000000.0
2009-01-08 01:57:00,2.31043,2.31105,2.31043,2.31105,9000000.0
2009-01-08 01:58:00,2.31107,2.31123,2.31055,2.31055,8000000.0
2009-01-08 01:59:00,2.31061,2.31139,2.31056,2.31139,11000000.0
2009-01-08 02:00:00,2.31113,2.31113,2.30985,2.30985,6000000.0
2009-01-08 02:01:00,2.31042,2.31042,2.30954,2.30954,10000000.0
2009-01-08 02:02:00,2.30913,2.3096,2.30904,2.30922,13000000.0
2009-01-08 02:03:00,2.30864,2.30939,2.30862,2.30939,17000000.0
2009-01-08 02:04:00,2.30909,2.30909,2.30846,2.30846,12000000.0
2009-01-08 02:05:00,2.30903,2.30923,2.30888,2.30923,9000000.0
2009-01-08 02:06:00,2.30935,2.30937,2.30916,2.30916,7000000.0
2009-01-08 02:07:00,2.30874,2.30874,2.3081,2.30811,13000000.0
2009-01-08 02:08:00,2.30845,2.3093,2.30845,2.3086,16000000.0
2009-01-08 02:09:00,2.30857,2.30886,2.30831,2.30886,10000000.0
2009-01-08 02:10:00,2.30965,2.31041,2.30965,2.31041,8000000.0
2009-01-08 02:11:00,2.31033,2.31033,2.30993,2.30993,7000000.0
2009-01-08 02:12:00,2.30989,2.31032,2.30989,2.30989,14000000.0
2009-01-08 02:13:00,2.30946,2.31024,2.30946,2.31024,7000000.0
2009-01-08 02:14:00,2.30946,2.31015,2.30932,2.31015,7000000.0
2009-01-08 02:15:00,2.30984,2.30984,2.3095,2.30961,7000000.0
2009-01-08 02:16:00,2.31055,2.31119,2.31055,2.31099,8000000.0
2009-01-08 02:17:00,2.31067,2.31085,2.3106,2.31085,7000000.0
2009-01-08 02:18:00,2.30918,2.31001,2.30918,2.3097,11000000.0
2009-01-08 02:19:00,2.30983,2.3101,2.30949,2.30949,7000000.0
2009-01-08 02:20:00,2.30924,2.30931,2.30904,2.30904,12000000.0
2009-01-08 02:21:00,2.30898,2.30928,2.30898,2.3092,12000000.0
2009-01-08 02:22:00,2.3093,2.30931,2.30887,2.309,7000000.0
2009-01-08 02:23:00,2.30908,2.30932,2.30885,2.30885,9000000.0
2009-01-08 02:24:00,2.30856,2.3087,2.30841,2.30867,8000000.0
2009-01-08 02:25:00,2.30845,2.30861,2.30845,2.30853,16000000.0
2009-01-08 02:26:00,2.3087,2.30885,2.3087,2.30873,20000000.0
2009-01-08 02:27:00,2.30855,2.30855,2.30835,2.30845,18000000.0
2009-01-08 02:28:00,2.30781,2.30785,2.3077,2.30778,10000000.0
2009-01-08 02:29:00,2.30677,2.30744,2.30646,2.30744,10000000.0
2009-01-08 02:30:00,2.30741,2.3075,2.30692,2.30692,10000000.0
2009-01-08 02:31:00,2.30783,2.30787,2.30676,2.30684,9000000.0
2009-01-08 02:32:00,2.30689,2.30689,2.3066,2.3066,15000000.0
2009-01-08 02:33:00,2.30566,2.30566,2.30496,2.30539,14000000.0
2009-01-08 02:34:00,2.30578,2.30589,2.30489,2.30489,9000000.0
2009-01-08 02:35:00,2.3055,2.30562,2.30518,2.30518,7000000.0
2009-01-08 02:36:00,2.30462,2.30682,2.30462,2.30682,11000000.0
2009-01-08 02:37:00,2.30508,2.30664,2.30484,2.30664,7000000.0
2009-01-08 02:38:00,2.30751,2.31063,2.30747,2.31063,7000000.0
2009-01-08 02:39:00,2.3113,2.31136,2.31128,2.31135,13000000.0
2009-01-08 02:40:00,2.3107,2.3107,2.30938,2.30939,11000000.0
2009-01-08 02:41:00,2.30974,2.3106,2.30962,2.3106,8000000.0
2009-01-08 02:42:00,2.31076,2.31099,2.31075,2.31075,10000000.0
2009-01-08 02:43:00,2.31075,2.31075,2.30994,2.3103,8000000.0
2009-01-08 02:44:00,2.31067,2.31134,2.31067,2.31134,10000000.0
2009-01-08 02:45:00,2.31178,2.3119,2.31155,2.31155,10000000.0
2009-01-08 02:46:00,2.3121,2.3124,2.31094,2.31094,10000000.0
2009-01-08 02:47:00,2.31072,2.31239,2.31071,2.31239,8000000.0
2009-01-08 02:48:00,2.31189,2.31232,2.3117,2.31208,11000000.0
2009-01-08 02:49:00,2.31236,2.31267,2.31225,2.31225,10000000.0
2009-01-08 02:50:00,2.31264,2.31273,2.31259,2.31264,5000000.0
2009-01-08 02:51:00,2.31217,2.31217,2.3112,2.31137,5000000.0
2009-01-08 02:52:00,2.31157,2.31162,2.31117,2.31138,10000000.0
2009-01-08 02:53:00,2.31143,2.31164,2.31141,2.31149,8000000.0
2009-01-08 02:54:00,2.31168,2.3118,2.31159,2.31159,7000000.0
2009-01-08 02:55:00,2.31148,2.31244,2.31148,2.31231,8000000.0
2009-01-08 02:56:00,2.31142,2.31258,2.31142,2.31258,7000000.0
2009-01-08 02:57:00,2.31228,2.31243,2.31204,2.31204,8000000.0
2009-01-08 02:58:00,2.31186,2.31257,2.31184,2.31257,12000000.0
2009-01-08 02:59:00,2.31266,2.31288,2.3125,2.31288,19000000.0
2009-01-08 03:00:00,2.31285,2.313,2.31252,2.313,7000000.0
2009-01-08 03:01:00,2.31352,2.31363,2.31327,2.31327,10000000.0
2009-01-08 03:02:00,2.3136,2.31392,2.31325,2.31392,7000000.0
2009-01-08 03:03:00,2.31388,2.31388,2.31341,2.31361,11000000.0
2009-01-08 03:04:00,2.31338,2.31338,2.31314,2.31315,7000000.0
2009-01-08 03:05:00,2.31333,2.31355,2.31323,2.31355,10000000.0
2009-01-08 03:06:00,2.31379,2.31419,2.31379,2.3141,11000000.0
2009-01-08 03:07:00,2.31392,2.31396,2.31386,2.31396,7000000.0
2009-01-08 03:08:00,2.31394,2.31394,2.31325,2.31325,8000000.0
2009-01-08 03:09:00,2.31303,2.31319,2.31303,2.3131,10000000.0
2009-01-08 03:10:00,2.31331,2.31375,2.31331,2.31342,10000000.0
2009-01-08 03:11:00,2.3133,2.3133,2.3128,2.31296,8000000.0
2009-01-08 03:12:00,2.31349,2.31374,2.31348,2.31374,7000000.0
2009-01-08 03:13:00,2.31394,2.31429,2.31394,2.314,10000000.0
2009-01-08 03:14:00,2.31444,2.3145,2.31417,2.31417,16000000.0
2009-01-08 03:15:00,2.31359,2.31359,2.31272,2.31301,11000000.0
2009-01-08 03:16:00,2.31301,2.31303,2.31289,2.31303,5000000.0
2009-01-08 03:17:00,2.31281,2.31293,2.31276,2.31293,8000000.0
2009-01-08 03:18:00,2.31287,2.3129,2.31265,2.3129,10000000.0
2009-01-08 03:19:00,2.31288,2.31288,2.31253,2.31276,7000000.0
2009-01-08 03:20:00,2.31316,2.31323,2.31293,2.31293,7000000.0
2009-01-08 03:21:00,2.31282,2.31311,2.31282,2.31299,7000000.0
2009-01-08 03:22:00,2.31326,2.31382,2.31183,2.3137,8000000.0
2009-01-08 03:23:00,2.31348,2.31358,2.31345,2.31346,9000000.0
2009-01-08 03:24:00,2.31319,2.3134,2.31319,2.3134,7000000.0
2009-01-08 03:25:00,2.31322,2.31322,2.31279,2.31281,23000000.0
2009-01-08 03:26:00,2.31271,2.31271,2.31238,2.31261,9000000.0
2009-01-08 03:27:00,2.31267,2.31305,2.31267,2.31302,7000000.0
2009-01-08 03:28:00,2.31288,2.31288,2.31246,2.31246,7000000.0
2009-01-08 03:29:00,2.31254,2.31306,2.31254,2.31263,8000000.0
2009-01-08 03:30:00,2.31294,2.3134,2.31294,2.31307,10000000.0
2009-01-08 03:31:00,2.31304,2.31332,2.31233,2.31233,8000000.0
2009-01-08 03:32:00,2.31182,2.3124,2.31182,2.31224,10000000.0
2009-01-08 03:33:00,2.31224,2.31305,2.31224,2.31305,7000000.0
2009-01-08 03:34:00,2.31275,2.31314,2.31275,2.31314,11000000.0
2009-01-08 03:35:00,2.3135,2.31354,2.31338,2.31341,8000000.0
2009-01-08 03:36:00,2.31319,2.31338,2.31268,2.31282,8000000.0
2009-01-08 03:37:00,2.31249,2.31271,2.31229,2.31229,8000000.0
2009-01-08 03:38:00,2.31204,2.31219,2.31184,2.31219,8000000.0
2009-01-08 03:39:00,2.3124,2.31272,2.3124,2.31246,10000000.0
2009-01-08 03:40:00,2.31273,2.31302,2.31271,2.3129,10000000.0
2009-01-08 03:41:00,2.31291,2.31315,2.31291,2.31315,8000000.0
2009-01-08 03:42:00,2.31338,2.31375,2.31338,2.31349,7000000.0
2009-01-08 03:43:00,2.31327,2.31348,2.31277,2.31277,9000000.0
2009-01-08 03:44:00,2.31284,2.31287,2.31275,2.31281,9000000.0
2009-01-08 03:45:00,2.31359,2.31401,2.31359,2.31384,7000000.0
2009-01-08 03:46:00,2.31381,2.31384,2.31343,2.31343,8000000.0
2009-01-08 03:47:00,2.31353,2.31353,2.31275,2.31286,9000000.0
2009-01-08 03:48:00,2.313,2.31443,2.313,2.31334,10000000.0
2009-01-08 03:49:00,2.31355,2.31355,2.31302,2.31321,23000000.0
2009-01-08 03:50:00,2.31107,2.31138,2.31107,2.31122,7000000.0
2009-01-08 03:51:00,2.31108,2.31115,2.31105,2.31115,8000000.0
2009-01-08 03:52:00,2.3115,2.31213,2.31142,2.31192,9000000.0
2009-01-08 03:53:00,2.31201,2.31205,2.31169,2.31187,8000000.0
2009-01-08 03:54:00,2.31253,2.31304,2.31253,2.31286,9000000.0
2009-01-08 03:55:00,2.31167,2.31167,2.31113,2.31113,10000000.0
2009-01-08 03:56:00,2.31099,2.31179,2.31086,2.31086,12000000.0
2009-01-08 03:57:00,2.31118,2.31149,2.31118,2.31149,9000000.0
2009-01-08 03:58:00,2.31162,2.31172,2.3114,2.31141,8000000.0
2009-01-08 03:59:00,2.31102,2.31108,2.31072,2.31072,7000000.0
2009-01-08 04:00:00,2.31048,2.31082,2.31043,2.31082,18000000.0
2009-01-08 04:01:00,2.31049,2.31077,2.31049,2.31074,8000000.0
2009-01-08 04:02:00,2.31038,2.31068,2.31014,2.31068,25000000.0
2009-01-08 04:03:00,2.31107,2.31161,2.31107,2.31121,12000000.0
2009-01-08 04:04:00,2.31085,2.31085,2.3104,2.31055,9000000.0
2009-01-08 04:05:00,2.31059,2.31113,2.31059,2.31087,7000000.0
2009-01-08 04:06:00,2.31103,2.31147,2.31103,2.31127,11000000.0
2009-01-08 04:07:00,2.31128,2.31129,2.31097,2.31097,7000000.0
2009-01-08 04:08:00,2.31124,2.31159,2.31124,2.31159,10000000.0
2009-01-08 04:09:00,2.31193,2.31206,2.31167,2.31167,8000000.0
2009-01-08 04:10:00,2.31112,2.31133,2.31071,2.31071,9000000.0
2009-01-08 04:11:00,2.31067,2.31101,2.31063,2.31101,7000000.0
2009-01-08 04:12:00,2.31155,2.31216,2.31145,2.31145,11000000.0
2009-01-08 04:13:00,2.31177,2.31196,2.31172,2.31172,8000000.0
2009-01-08 04:14:00,2.31203,2.31248,2.31203,2.31248,7000000.0
2009-01-08 04:15:00,2.31262,2.31281,2.31229,2.31281,8000000.0
2009-01-08 04:16:00,2.31309,2.31311,2.31276,2.31276,8000000.0
2009-01-08 04:17:00,2.31295,2.31421,2.31295,2.31421,19000000.0
2009-01-08 04:18:00,2.31576,2.31744,2.31576,2.31744,8000000.0
2009-01-08 04:19:00,2.31847,2.3197,2.31847,2.31955,21000000.0
2009-01-08 04:20:00,2.32004,2.32134,2.32004,2.32085,11000000.0
2009-01-08 04:21:00,2.32068,2.32068,2.32021,2.3205,7000000.0
2009-01-08 04:22:00,2.32046,2.32046,2.31996,2.31996,8000000.0
2009-01-08 04:23:00,2.31991,2.32058,2.31943,2.32058,9000000.0
2009-01-08 04:24:00,2.32193,2.32221,2.32134,2.32134,12000000.0
2009-01-08 04:25:00,2.32117,2.32125,2.3209,2.32125,9000000.0
2009-01-08 04:26:00,2.32093,2.32116,2.32093,2.32116,8000000.0
2009-01-08 04:27:00,2.3208,2.32085,2.32053,2.32056,9000000.0
2009-01-08 04:28:00,2.3204,2.3204,2.31868,2.31868,14000000.0
2009-01-08 04:29:00,2.31894,2.31906,2.31887,2.31906,16000000.0
2009-01-08 04:30:00,2.31879,2.31922,2.31879,2.31922,25000000.0
2009-01-08 04:31:00,2.31863,2.31863,2.31758,2.31763,5000000.0
2009-01-08 04:32:00,2.31791,2.31865,2.31791,2.31864,8000000.0
2009-01-08 04:33:00,2.31852,2.31852,2.31781,2.31781,10000000.0
2009-01-08 04:34:00,2.31711,2.31712,2.31687,2.31687,9000000.0
2009-01-08 04:35:00,2.31719,2.31754,2.31707,2.31707,9000000.0
2009-01-08 04:36:00,2.31811,2.31939,2.31811,2.31939,7000000.0
2009-01-08 04:37:00,2.31945,2.31962,2.31945,2.31952,7000000.0
2009-01-08 04:38:00,2.31848,2.31872,2.31809,2.31872,10000000.0
2009-01-08 04:39:00,2.31861,2.31866,2.31854,2.31854,8000000.0
2009-01-08 04:40:00,2.31891,2.31936,2.31891,2.31936,11000000.0
2009-01-08 04:41:00,2.31899,2.31899,2.31855,2.31855,9000000.0
2009-01-08 04:42:00,2.31883,2.31927,2.31883,2.31924,11000000.0
2009-01-08 04:43:00,2.31906,2.31909,2.31875,2.31875,9000000.0
2009-01-08 04:44:00,2.31777,2.31806,2.31762,2.31762,8000000.0
2009-01-08 04:45:00,2.3176,2.31778,2.31753,2.31778,9000000.0
2009-01-08 04:46:00,2.3182,2.3182,2.31762,2.31762,7000000.0
2009-01-08 04:47:00,2.31777,2.31812,2.31777,2.31808,8000000.0
2009-01-08 04:48:00,2.31845,2.31933,2.31845,2.31933,7000000.0
2009-01-08 04:49:00,2.31921,2.3198,2.31921,2.31922,8000000.0
2009-01-08 04:50:00,2.31874,2.31874,2.31753,2.31753,7000000.0
2009-01-08 04:51:00,2.3179,2.31868,2.31787,2.31849,15000000.0
2009-01-08 04:52:00,2.31849,2.31865,2.31841,2.31865,9000000.0
2009-01-08 04:53:00,2.31861,2.31873,2.31861,2.31868,8000000.0
2009-01-08 04:54:00,2.31828,2.31828,2.318,2.318,11000000.0
2009-01-08 04:55:00,2.31794,2.31807,2.31794,2.31805,11000000.0
2009-01-08 04:56:00,2.3179,2.31826,2.31735,2.31826,12000000.0
2009-01-08 04:57:00,2.3188,2.31885,2.31849,2.31862,8000000.0
2009-01-08 04:58:00,2.31893,2.31907,2.31857,2.31857,9000000.0
2009-01-08 04:59:00,2.31862,2.3191,2.31838,2.3191,12000000.0
2009-01-08 05:00:00,2.31924,2.31973,2.31841,2.31841,9000000.0
2009-01-08 05:01:00,2.31873,2.3197,2.31873,2.3197,7000000.0
2009-01-08 05:02:00,2.3202,2.32051,2.3202,2.32034,7000000.0
2009-01-08 05:03:00,2.32039,2.32048,2.32039,2.32044,8000000.0
2009-01-08 05:04:00,2.32036,2.32046,2.32036,2.32046,9000000.0
2009-01-08 05:05:00,2.32061,2.32062,2.3205,2.32062,13000000.0
2009-01-08 05:06:00,2.32073,2.3208,2.3207,2.3208,8000000.0
2009-01-08 05:07:00,2.32104,2.32152,2.32104,2.32115,10000000.0
2009-01-08 05:08:00,2.32113,2.32123,2.32109,2.32112,10000000.0
2009-01-08 05:09:00,2.32107,2.32119,2.32107,2.32119,16000000.0
2009-01-08 05:10:00,2.32122,2.32132,2.32122,2.32127,12000000.0
2009-01-08 05:11:00,2.31965,2.31996,2.31914,2.31914,11000000.0
2009-01-08 05:12:00,2.31779,2.31788,2.31748,2.31788,16000000.0
2009-01-08 05:13:00,2.31766,2.31766,2.316,2.316,9000000.0
2009-01-08 05:14:00,2.31605,2.31754,2.31605,2.31754,12000000.0
2009-01-08 05:15:00,2.31903,2.31933,2.31903,2.31933,8000000.0
2009-01-08 05:16:00,2.31927,2.31936,2.31899,2.31899,11000000.0
2009-01-08 05:17:00,2.3189,2.31909,2.31879,2.31909,9000000.0
2009-01-08 05:18:00,2.31881,2.31881,2.31871,2.31874,16000000.0
2009-01-08 05:19:00,2.3189,2.31909,2.3189,2.31908,9000000.0
2009-01-08 05:20:00,2.31901,2.31907,2.31884,2.31884,11000000.0
2009-01-08 05:21:00,2.31875,2.31875,2.31809,2.31854,15000000.0
2009-01-08 05:22:00,2.31846,2.31865,2.31814,2.31865,28000000.0
2009-01-08 05:23:00,2.31876,2.31882,2.31869,2.31878,26000000.0
2009-01-08 05:24:00,2.31872,2.31875,2.31868,2.31874,27000000.0
2009-01-08 05:25:00,2.31909,2.31909,2.31852,2.31852,47000000.0
2009-01-08 05:26:00,2.31881,2.31938,2.31881,2.31938,38000000.0
2009-01-08 05:27:00,2.31969,2.31985,2.31964,2.31974,7000000.0
2009-01-08 05:28:00,2.32011,2.32064,2.32011,2.32064,22000000.0
2009-01-08 05:29:00,2.32041,2.32069,2.32018,2.32018,11000000.0
2009-01-08 05:30:00,2.32031,2.32062,2.32031,2.32056,7000000.0
2009-01-08 05:31:00,2.32059,2.32122,2.32059,2.32104,10000000.0
2009-01-08 05:32:00,2.32107,2.32107,2.3208,2.3208,10000000.0
2009-01-08 05:33:00,2.32081,2.32098,2.32075,2.32093,8000000.0
2009-01-08 05:34:00,2.32104,2.32372,2.32104,2.32308,8000000.0
2009-01-08 05:35:00,2.32147,2.32201,2.32147,2.32197,10000000.0
2009-01-08 05:36:00,2.32227,2.32376,2.32225,2.32376,15000000.0
2009-01-08 05:37:00,2.32441,2.32459,2.32427,2.32459,11000000.0
2009-01-08 05:38:00,2.32458,2.32458,2.32277,2.32277,11000000.0
2009-01-08 05:39:00,2.32277,2.32277,2.32219,2.32253,7000000.0
2009-01-08 05:40:00,2.32258,2.32276,2.32249,2.32254,9000000.0
2009-01-08 05:41:00,2.32247,2.32251,2.32245,2.32245,9000000.0
2009-01-08 05:42:00,2.32266,2.32371,2.32266,2.32371,16000000.0
2009-01-08 05:43:00,2.32329,2.32347,2.32295,2.32315,8000000.0
2009-01-08 05:44:00,2.3231,2.3241,2.32306,2.3241,9000000.0
2009-01-08 05:45:00,2.32436,2.32534,2.32436,2.32508,13000000.0
2009-01-08 05:46:00,2.3247,2.32471,2.32436,2.32436,10000000.0
2009-01-08 05:47:00,2.32449,2.32459,2.32449,2.32453,15000000.0
2009-01-08 05:48:00,2.32457,2.32457,2.32433,2.32433,11000000.0
2009-01-08 05:49:00,2.32461,2.32461,2.32436,2.32441,8000000.0
2009-01-08 05:50:00,2.32446,2.32462,2.32428,2.32428,13000000.0
2009-01-08 05:51:00,2.32437,2.32461,2.32437,2.32441,30000000.0
2009-01-08 05:52:00,2.32435,2.32435,2.32426,2.32426,15000000.0
2009-01-08 05:53:00,2.32402,2.32402,2.32376,2.32376,8000000.0
2009-01-08 05:54:00,2.32377,2.32381,2.32371,2.32381,16000000.0
2009-01-08 05:55:00,2.32389,2.3244,2.32389,2.3244,11000000.0
2009-01-08 05:56:00,2.32405,2.32417,2.324,2.32402,33000000.0
2009-01-08 05:57:00,2.32371,2.32371,2.32332,2.32342,11000000.0
2009-01-08 05:58:00,2.32339,2.32349,2.3227,2.3227,19000000.0
2009-01-08 05:59:00,2.32233,2.32233,2.32083,2.32083,12000000.0
2009-01-08 06:00:00,2.32017,2.32051,2.32012,2.32012,25000000.0
2009-01-08 06:01:00,2.32015,2.32033,2.32014,2.32023,16000000.0
2009-01-08 06:02:00,2.32044,2.32083,2.32044,2.32083,13000000.0
2009-01-08 06:03:00,2.32126,2.32126,2.32085,2.32098,22000000.0
2009-01-08 06:04:00,2.32089,2.32089,2.32072,2.32072,11000000.0
2009-01-08 06:05:00,2.3208,2.32131,2.3208,2.32131,9000000.0
2009-01-08 06:06:00,2.32125,2.32132,2.32085,2.32085,8000000.0
2009-01-08 06:07:00,2.3207,2.3207,2.32034,2.32054,10000000.0
2009-01-08 06:08:00,2.3209,2.32133,2.3209,2.32133,8000000.0
2009-01-08 06:09:00,2.32153,2.3224,2.32153,2.3221,10000000.0
2009-01-08 06:10:00,2.32249,2.32265,2.32245,2.32265,8000000.0
2009-01-08 06:11:00,2.32298,2.32298,2.32168,2.32168,7000000.0
2009-01-08 06:12:00,2.32131,2.32161,2.32131,2.32138,10000000.0
2009-01-08 06:13:00,2.32106,2.32173,2.32092,2.32159,15000000.0
2009-01-08 06:14:00,2.32098,2.32098,2.31981,2.31981,10000000.0
2009-01-08 06:15:00,2.3199,2.32018,2.31971,2.32018,18000000.0
2009-01-08 06:16:00,2.32029,2.32053,2.32015,2.32053,11000000.0
2009-01-08 06:17:00,2.32077,2.32224,2.32077,2.32224,7000000.0
2009-01-08 06:18:00,2.32275,2.32275,2.3211,2.3211,13000000.0
2009-01-08 06:19:00,2.3213,2.3213,2.32038,2.32094,12000000.0
2009-01-08 06:20:00,2.32144,2.32235,2.32136,2.32136,18000000.0
2009-01-08 06:21:00,2.32171,2.32241,2.32171,2.32241,26000000.0
2009-01-08 06:22:00,2.32246,2.32297,2.32246,2.32297,10000000.0
2009-01-08 06:23:00,2.323,2.32311,2.323,2.32311,11000000.0
2009-01-08 06:24:00,2.32327,2.32327,2.32167,2.32167,11000000.0
2009-01-08 06:25:00,2.32088,2.32131,2.32088,2.32131,10000000.0
2009-01-08 06:26:00,2.32137,2.32137,2.3208,2.3208,7000000.0
2009-01-08 06:27:00,2.32109,2.32162,2.32109,2.32162,8000000.0
2009-01-08 06:28:00,2.32145,2.32145,2.32126,2.32143,7000000.0
2009-01-08 06:29:00,2.32191,2.32209,2.32086,2.32086,9000000.0
2009-01-08 06:30:00,2.32052,2.32104,2.32015,2.32015,11000000.0
2009-01-08 06:31:00,2.31999,2.32034,2.31976,2.31976,20000000.0
2009-01-08 06:32:00,2.31986,2.32061,2.31986,2.32061,31000000.0
2009-01-08 06:33:00,2.32044,2.32152,2.32007,2.32152,17000000.0
2009-01-08 06:34:00,2.32183,2.32183,2.32131,2.32141,9000000.0
2009-01-08 06:35:00,2.32156,2.32189,2.3213,2.32189,8000000.0
2009-01-08 06:36:00,2.32251,2.3241,2.32251,2.3241,10000000.0
2009-01-08 06:37:00,2.32453,2.32542,2.32453,2.32542,7000000.0
2009-01-08 06:38:00,2.32529,2.32555,2.32529,2.32538,8000000.0
2009-01-08 06:39:00,2.32526,2.32526,2.32485,2.32485,12000000.0
2009-01-08 06:40:00,2.3249,2.32507,2.32478,2.32478,7000000.0
2009-01-08 06:41:00,2.32412,2.32412,2.32317,2.32317,7000000.0
2009-01-08 06:42:00,2.32297,2.32317,2.32297,2.32317,7000000.0
2009-01-08 06:43:00,2.32361,2.32377,2.32297,2.32298,9000000.0
2009-01-08 06:44:00,2.32264,2.32273,2.32253,2.32273,11000000.0
2009-01-08 06:45:00,2.32256,2.32333,2.32256,2.32333,8000000.0
2009-01-08 06:46:00,2.32299,2.32299,2.32176,2.32176,8000000.0
2009-01-08 06:47:00,2.32154,2.32302,2.32074,2.32302,8000000.0
2009-01-08 06:48:00,2.32286,2.32286,2.32203,2.32203,8000000.0
2009-01-08 06:49:00,2.32241,2.32299,2.32241,2.32299,9000000.0
2009-01-08 06:50:00,2.32284,2.32377,2.32284,2.32368,9000000.0
2009-01-08 06:51:00,2.32294,2.32295,2.32268,2.32295,11000000.0
2009-01-08 06:52:00,2.3229,2.32316,2.32286,2.32315,7000000.0
2009-01-08 06:53:00,2.32323,2.32347,2.32314,2.32316,8000000.0
2009-01-08 06:54:00,2.32305,2.32317,2.32303,2.32304,11000000.0
2009-01-08 06:55:00,2.32314,2.32353,2.32314,2.32345,8000000.0
2009-01-08 06:56:00,2.32332,2.32332,2.32281,2.32308,13000000.0
2009-01-08 06:57:00,2.323,2.323,2.32238,2.32244,18000000.0
2009-01-08 06:58:00,2.32241,2.32291,2.32241,2.32291,16000000.0
2009-01-08 06:59:00,2.3231,2.32323,2.32308,2.32313,11000000.0
2009-01-08 07:00:00,2.32307,2.32307,2.32213,2.32213,8000000.0
2009-01-08 07:01:00,2.32214,2.32313,2.32214,2.32313,14000000.0
2009-01-08 07:02:00,2.32308,2.32308,2.32278,2.32278,18000000.0
2009-01-08 07:03:00,2.32226,2.3233,2.32197,2.3233,8000000.0
2009-01-08 07:04:00,2.32192,2.32384,2.32192,2.32384,8000000.0
2009-01-08 07:05:00,2.32418,2.32418,2.32336,2.32336,10000000.0
2009-01-08 07:06:00,2.32288,2.32288,2.32215,2.32215,8000000.0
2009-01-08 07:07:00,2.32236,2.32253,2.32212,2.32212,15000000.0
2009-01-08 07:08:00,2.32194,2.32194,2.32161,2.32161,18000000.0
2009-01-08 07:09:00,2.32157,2.32185,2.32157,2.32185,8000000.0
2009-01-08 07:10:00,2.32215,2.32279,2.32215,2.32279,18000000.0
2009-01-08 07:11:00,2.32273,2.32288,2.32265,2.32265,11000000.0
2009-01-08 07:12:00,2.32256,2.32325,2.32256,2.32325,11000000.0
2009-01-08 07:13:00,2.32334,2.32334,2.32288,2.32288,9000000.0
2009-01-08 07:14:00,2.32255,2.32281,2.32255,2.32281,12000000.0
2009-01-08 07:15:00,2.32321,2.32321,2.32294,2.32317,7000000.0
2009-01-08 07:16:00,2.32327,2.32344,2.32327,2.32344,12000000.0
2009-01-08 07:17:00,2.32306,2.32306,2.32208,2.32208,15000000.0
2009-01-08 07:18:00,2.32205,2.32248,2.32205,2.32248,8000000.0
2009-01-08 07:19:00,2.32276,2.32308,2.32276,2.32308,7000000.0
2009-01-08 07:20:00,2.32303,2.32303,2.32267,2.32267,9000000.0
2009-01-08 07:21:00,2.32254,2.3228,2.32229,2.3228,10000000.0
2009-01-08 07:22:00,2.32276,2.32276,2.3224,2.3224,7000000.0
2009-01-08 07:23:00,2.32226,2.32226,2.3214,2.3214,11000000.0
2009-01-08 07:24:00,2.3215,2.32171,2.3215,2.3216,23000000.0
2009-01-08 07:25:00,2.32144,2.32151,2.3212,2.32151,28000000.0
2009-01-08 07:26:00,2.32186,2.32186,2.32138,2.32173,14000000.0
2009-01-08 07:27:00,2.32145,2.32145,2.32083,2.32086,20000000.0
2009-01-08 07:28:00,2.32116,2.32163,2.32116,2.32157,17000000.0
2009-01-08 07:29:00,2.32067,2.32067,2.3193,2.31984,27000000.0
2009-01-08 07:30:00,2.31974,2.31974,2.31922,2.31929,20000000.0
2009-01-08 07:31:00,2.31963,2.31995,2.31963,2.31986,7000000.0
2009-01-08 07:32:00,2.31974,2.31977,2.31904,2.31904,11000000.0
2009-01-08 07:33:00,2.31854,2.31943,2.31831,2.31943,22000000.0
2009-01-08 07:34:00,2.31901,2.3191,2.31863,2.3191,16000000.0
2009-01-08 07:35:00,2.31917,2.31941,2.31917,2.31931,15000000.0
2009-01-08 07:36:00,2.31937,2.31937,2.31918,2.31928,8000000.0
2009-01-08 07:37:00,2.31924,2.31924,2.31879,2.31879,12000000.0
2009-01-08 07:38:00,2.31874,2.31885,2.31868,2.31885,7000000.0
2009-01-08 07:39:00,2.3189,2.31904,2.31876,2.31894,14000000.0
2009-01-08 07:40:00,2.3189,2.31918,2.31873,2.31918,9000000.0
2009-01-08 07:41:00,2.31924,2.31987,2.31924,2.31987,24000000.0
2009-01-08 07:42:00,2.31972,2.31972,2.31931,2.31955,17000000.0
2009-01-08 07:43:00,2.31911,2.31919,2.31899,2.31903,22000000.0
2009-01-08 07:44:00,2.31908,2.31973,2.31908,2.31973,10000000.0
2009-01-08 07:45:00,2.31987,2.32,2.31985,2.31995,15000000.0
2009-01-08 07:46:00,2.32011,2.32011,2.31979,2.31979,17000000.0
2009-01-08 07:47:00,2.31972,2.31976,2.31959,2.31959,15000000.0
2009-01-08 07:48:00,2.31972,2.32012,2.31971,2.31976,10000000.0
2009-01-08 07:49:00,2.31979,2.31988,2.31965,2.31965,20000000.0
2009-01-08 07:50:00,2.31916,2.31923,2.31914,2.31915,17000000.0
2009-01-08 07:51:00,2.31901,2.31901,2.31851,2.31851,15000000.0
2009-01-08 07:52:00,2.31853,2.31878,2.31853,2.31865,29000000.0
2009-01-08 07:53:00,2.31847,2.31859,2.31833,2.31859,13000000.0
2009-01-08 07:54:00,2.31853,2.31955,2.31834,2.31955,23000000.0
2009-01-08 07:55:00,2.31977,2.32011,2.31969,2.31969,27000000.0
2009-01-08 07:56:00,2.3198,2.32006,2.3198,2.31984,18000000.0
2009-01-08 07:57:00,2.3199,2.32029,2.3199,2.32029,20000000.0
2009-01-08 07:58:00,2.32005,2.32151,2.32005,2.32151,13000000.0
2009-01-08 07:59:00,2.32158,2.32158,2.32097,2.32097,23000000.0
2009-01-08 08:00:00,2.3204,2.32067,2.32028,2.32034,31000000.0
2009-01-08 08:01:00,2.32027,2.32027,2.3189,2.31919,13000000.0
2009-01-08 08:02:00,2.31932,2.31952,2.31909,2.31951,12000000.0
2009-01-08 08:03:00,2.31913,2.31913,2.31866,2.31869,20000000.0
2009-01-08 08:04:00,2.31853,2.31908,2.31852,2.31908,30000000.0
2009-01-08 08:05:00,2.31907,2.31944,2.31907,2.31933,9000000.0
2009-01-08 08:06:00,2.31832,2.31931,2.31832,2.31931,21000000.0
2009-01-08 08:07:00,2.31956,2.32016,2.31956,2.32016,15000000.0
2009-01-08 08:08:00,2.32136,2.32136,2.32077,2.32077,25000000.0
2009-01-08 08:09:00,2.32136,2.32242,2.32136,2.32242,23000000.0
2009-01-08 08:10:00,2.32223,2.32249,2.32215,2.32228,27000000.0
2009-01-08 08:11:00,2.32239,2.32275,2.32239,2.32263,18000000.0
2009-01-08 08:12:00,2.32273,2.32273,2.32182,2.32182,22000000.0
2009-01-08 08:13:00,2.32163,2.32163,2.32117,2.32129,18000000.0
2009-01-08 08:14:00,2.32133,2.32167,2.32133,2.32164,33000000.0
2009-01-08 08:15:00,2.32182,2.32207,2.32175,2.32207,21000000.0
2009-01-08 08:16:00,2.32208,2.3223,2.32187,2.322,21000000.0
2009-01-08 08:17:00,2.32258,2.32368,2.32258,2.32368,19000000.0
2009-01-08 08:18:00,2.32386,2.32386,2.32229,2.32229,17000000.0
2009-01-08 08:19:00,2.32294,2.32294,2.32257,2.32266,16000000.0
2009-01-08 08:20:00,2.32313,2.32404,2.32313,2.32404,13000000.0
2009-01-08 08:21:00,2.32432,2.32446,2.32411,2.32411,18000000.0
2009-01-08 08:22:00,2.32422,2.32671,2.3242,2.32671,26000000.0
2009-01-08 08:23:00,2.32801,2.32801,2.32369,2.32545,16000000.0
2009-01-08 08:24:00,2.32619,2.32729,2.32619,2.32671,28000000.0
2009-01-08 08:25:00,2.3248,2.3248,2.32372,2.32394,49000000.0
2009-01-08 08:26:00,2.32393,2.32427,2.32393,2.32427,14000000.0
2009-01-08 08:27:00,2.3243,2.3243,2.32377,2.32391,31000000.0
2009-01-08 08:28:00,2.32359,2.32359,2.32211,2.32211,28000000.0
2009-01-08 08:29:00,2.32187,2.3222,2.32168,2.32175,32000000.0
2009-01-08 08:30:00,2.32174,2.32186,2.32153,2.32178,28000000.0
2009-01-08 08:31:00,2.32171,2.32194,2.32162,2.32194,40000000.0
2009-01-08 08:32:00,2.32322,2.32549,2.32322,2.32549,51000000.0
2009-01-08 08:33:00,2.32595,2.32679,2.32595,2.32669,48000000.0
2009-01-08 08:34:00,2.32622,2.32648,2.32622,2.32638,49000000.0
2009-01-08 08:35:00,2.32628,2.32628,2.32326,2.32326,39000000.0
2009-01-08 08:36:00,2.32168,2.32244,2.32168,2.3224,12000000.0
2009-01-08 08:37:00,2.32289,2.32312,2.32257,2.32257,25000000.0
2009-01-08 08:38:00,2.32217,2.32306,2.3221,2.32306,21000000.0
2009-01-08 08:39:00,2.32313,2.32313,2.3228,2.3228,23000000.0
2009-01-08 08:40:00,2.32249,2.32249,2.32075,2.32087,36000000.0
2009-01-08 08:41:00,2.32,2.32026,2.31997,2.32026,30000000.0
2009-01-08 08:42:00,2.31953,2.31953,2.31792,2.31851,17000000.0
2009-01-08 08:43:00,2.31943,2.32024,2.31943,2.32002,23000000.0
2009-01-08 08:44:00,2.32013,2.32013,2.3199,2.3199,17000000.0
2009-01-08 08:45:00,2.31981,2.31981,2.31962,2.31969,37000000.0
2009-01-08 08:46:00,2.31961,2.31961,2.3193,2.31934,23000000.0
2009-01-08 08:47:00,2.31927,2.31958,2.31927,2.31958,25000000.0
2009-01-08 08:48:00,2.31925,2.31976,2.3188,2.31976,36000000.0
2009-01-08 08:49:00,2.31955,2.32044,2.31955,2.32012,27000000.0
2009-01-08 08:50:00,2.32063,2.32083,2.32042,2.32042,56000000.0
2009-01-08 08:51:00,2.32056,2.32072,2.3204,2.3204,32000000.0
2009-01-08 08:52:00,2.32013,2.32029,2.31976,2.31976,39000000.0
2009-01-08 08:53:00,2.31929,2.31932,2.31859,2.31859,63000000.0
2009-01-08 08:54:00,2.31883,2.32045,2.31883,2.32045,42000000.0
2009-01-08 08:55:00,2.3203,2.32111,2.3203,2.32075,55000000.0
2009-01-08 08:56:00,2.32107,2.32183,2.32097,2.32161,21000000.0
2009-01-08 08:57:00,2.32151,2.32326,2.32151,2.32326,23000000.0
2009-01-08 08:58:00,2.32381,2.32421,2.32378,2.32378,18000000.0
2009-01-08 08:59:00,2.32324,2.32324,2.32245,2.32279,12000000.0
2009-01-08 09:00:00,2.32294,2.32315,2.32228,2.32228,26000000.0
2009-01-08 09:01:00,2.32241,2.32241,2.32154,2.32154,19000000.0
2009-01-08 09:02:00,2.32129,2.32186,2.32111,2.32186,15000000.0
2009-01-08 09:03:00,2.32137,2.32152,2.32115,2.32121,16000000.0
2009-01-08 09:04:00,2.32073,2.32073,2.32032,2.32056,22000000.0
2009-01-08 09:05:00,2.32079,2.32118,2.32079,2.32112,11000000.0
2009-01-08 09:06:00,2.3214,2.32177,2.3213,2.3213,31000000.0
2009-01-08 09:07:00,2.32099,2.32117,2.32099,2.32109,33000000.0
2009-01-08 09:08:00,2.32106,2.32196,2.32106,2.32175,17000000.0
2009-01-08 09:09:00,2.32199,2.32258,2.32194,2.32194,37000000.0
2009-01-08 09:10:00,2.32152,2.32152,2.32078,2.32124,31000000.0
2009-01-08 09:11:00,2.32114,2.32157,2.32093,2.3215,26000000.0
2009-01-08 09:12:00,2.32135,2.32135,2.31953,2.31953,41000000.0
2009-01-08 09:13:00,2.31801,2.31875,2.31801,2.31864,61000000.0
2009-01-08 09:14:00,2.31907,2.31907,2.31837,2.31838,57000000.0
2009-01-08 09:15:00,2.31834,2.3187,2.31774,2.31774,33000000.0
2009-01-08 09:16:00,2.31725,2.31876,2.31725,2.31876,39000000.0
2009-01-08 09:17:00,2.31898,2.31922,2.31882,2.31922,40000000.0
2009-01-08 09:18:00,2.31918,2.31918,2.31811,2.31811,68000000.0
2009-01-08 09:19:00,2.31847,2.31851,2.31811,2.31851,52000000.0
2009-01-08 09:20:00,2.31869,2.31921,2.31869,2.31918,37000000.0
2009-01-08 09:21:00,2.31953,2.31959,2.31904,2.31904,61000000.0
2009-01-08 09:22:00,2.31887,2.3191,2.31879,2.3191,63000000.0
2009-01-08 09:23:00,2.31977,2.32036,2.31977,2.32006,65000000.0
2009-01-08 09:24:00,2.31982,2.31982,2.3189,2.31925,47000000.0
2009-01-08 09:25:00,2.31895,2.32021,2.31895,2.32013,32000000.0
2009-01-08 09:26:00,2.32021,2.32103,2.32021,2.32103,29000000.0
2009-01-08 09:27:00,2.32158,2.32182,2.32127,2.32127,55000000.0
2009-01-08 09:28:00,2.32176,2.32213,2.32176,2.32213,46000000.0
2009-01-08 09:29:00,2.32195,2.32195,2.32128,2.32142,32000000.0
2009-01-08 09:30:00,2.32094,2.32182,2.32094,2.32166,24000000.0
2009-01-08 09:31:00,2.32184,2.32195,2.32161,2.32195,18000000.0
2009-01-08 09:32:00,2.32178,2.32178,2.3209,2.3209,35000000.0
2009-01-08 09:33:00,2.32058,2.32091,2.32047,2.32058,43000000.0
2009-01-08 09:34:00,2.32122,2.32217,2.32043,2.32043,31000000.0
2009-01-08 09:35:00,2.3204,2.32166,2.3204,2.32127,47000000.0
2009-01-08 09:36:00,2.3214,2.32287,2.3214,2.32287,34000000.0
2009-01-08 09:37:00,2.32352,2.32385,2.32352,2.32369,49000000.0
2009-01-08 09:38:00,2.32433,2.32493,2.3233,2.3233,37000000.0
2009-01-08 09:39:00,2.32334,2.32388,2.32304,2.32304,61000000.0
2009-01-08 09:40:00,2.3237,2.32456,2.32369,2.32456,46000000.0
2009-01-08 09:41:00,2.32475,2.32475,2.32315,2.32315,33000000.0
2009-01-08 09:42:00,2.32278,2.32278,2.32081,2.32081,60000000.0
2009-01-08 09:43:00,2.32128,2.32136,2.32062,2.32062,66000000.0
2009-01-08 09:44:00,2.32018,2.32018,2.31836,2.31836,21000000.0
2009-01-08 09:45:00,2.31807,2.31821,2.31783,2.31792,22000000.0
2009-01-08 09:46:00,2.31816,2.31917,2.31758,2.31899,30000000.0
2009-01-08 09:47:00,2.3197,2.3197,2.31917,2.31932,24000000.0
2009-01-08 09:48:00,2.31968,2.31968,2.31824,2.31824,34000000.0
2009-01-08 09:49:00,2.31682,2.31685,2.31618,2.31631,26000000.0
2009-01-08 09:50:00,2.31629,2.31629,2.31501,2.31501,34000000.0
2009-01-08 09:51:00,2.31476,2.31499,2.31469,2.31499,56000000.0
2009-01-08 09:52:00,2.31561,2.31624,2.31496,2.31618,38000000.0
2009-01-08 09:53:00,2.32043,2.32209,2.32043,2.32209,32000000.0
2009-01-08 09:54:00,2.32275,2.32275,2.32207,2.32266,36000000.0
2009-01-08 09:55:00,2.32344,2.3256,2.32344,2.3256,38000000.0
2009-01-08 09:56:00,2.32555,2.32617,2.32346,2.32362,38000000.0
2009-01-08 09:57:00,2.32379,2.32402,2.32249,2.32324,30000000.0
2009-01-08 09:58:00,2.3243,2.32591,2.3243,2.32552,52000000.0
2009-01-08 09:59:00,2.32601,2.32715,2.32601,2.32713,32000000.0
2009-01-08 10:00:00,2.32735,2.32747,2.32682,2.32729,39000000.0
2009-01-08 10:01:00,2.32821,2.33058,2.32821,2.33012,44000000.0
2009-01-08 10:02:00,2.32985,2.33068,2.32985,2.33068,34000000.0
2009-01-08 10:03:00,2.33126,2.33415,2.33126,2.33377,47000000.0
2009-01-08 10:04:00,2.33249,2.33296,2.33201,2.33201,32000000.0
2009-01-08 10:05:00,2.33148,2.33197,2.33148,2.33186,32000000.0
2009-01-08 10:06:00,2.33107,2.33128,2.32985,2.33001,42000000.0
2009-01-08 10:07:00,2.33015,2.33066,2.3301,2.33038,51000000.0
2009-01-08 10:08:00,2.33036,2.33036,2.32929,2.32929,54000000.0
2009-01-08 10:09:00,2.32986,2.33174,2.3283,2.33174,53000000.0
2009-01-08 10:10:00,2.33125,2.33229,2.33123,2.33228,72000000.0
2009-01-08 10:11:00,2.33279,2.33279,2.33205,2.33205,61000000.0
2009-01-08 10:12:00,2.3314,2.33162,2.33028,2.33028,65000000.0
2009-01-08 10:13:00,2.33057,2.33121,2.32946,2.33065,56000000.0
2009-01-08 10:14:00,2.33078,2.33078,2.3285,2.32947,49000000.0
2009-01-08 10:15:00,2.32963,2.32963,2.32593,2.32593,46000000.0
2009-01-08 10:16:00,2.32626,2.32626,2.32457,2.32457,33000000.0
2009-01-08 10:17:00,2.32474,2.32606,2.32474,2.32606,37000000.0
2009-01-08 10:18:00,2.32573,2.32573,2.32413,2.32492,50000000.0
2009-01-08 10:19:00,2.32509,2.32583,2.32467,2.32506,59000000.0
2009-01-08 10:20:00,2.32569,2.32604,2.32552,2.32552,41000000.0
2009-01-08 10:21:00,2.32526,2.32526,2.32368,2.32375,44000000.0
2009-01-08 10:22:00,2.32352,2.32367,2.32159,2.32339,47000000.0
2009-01-08 10:23:00,2.32286,2.32323,2.32169,2.32169,58000000.0
2009-01-08 10:24:00,2.32186,2.32186,2.32097,2.32097,43000000.0
2009-01-08 10:25:00,2.32045,2.32149,2.32045,2.32104,60000000.0
2009-01-08 10:26:00,2.31988,2.32056,2.31988,2.32007,64000000.0
2009-01-08 10:27:00,2.32043,2.32171,2.32043,2.32133,54000000.0
2009-01-08 10:28:00,2.32129,2.32168,2.32129,2.32168,62000000.0
2009-01-08 10:29:00,2.32169,2.32263,2.32169,2.32263,61000000.0
2009-01-08 10:30:00,2.32206,2.32206,2.32071,2.32071,36000000.0
2009-01-08 10:31:00,2.32028,2.32039,2.31861,2.31862,39000000.0
2009-01-08 10:32:00,2.31881,2.31881,2.3166,2.31791,44000000.0
2009-01-08 10:33:00,2.31767,2.31767,2.31676,2.31676,18000000.0
2009-01-08 10:34:00,2.31609,2.31626,2.31529,2.3157,20000000.0
2009-01-08 10:35:00,2.31596,2.31662,2.31552,2.31662,23000000.0
2009-01-08 10:36:00,2.3164,2.3164,2.31499,2.31586,32000000.0
2009-01-08 10:37:00,2.31575,2.31683,2.31469,2.31683,30000000.0
2009-01-08 10:38:00,2.31536,2.31536,2.31442,2.31505,26000000.0
2009-01-08 10:39:00,2.3153,2.31549,2.31458,2.31458,29000000.0
2009-01-08 10:40:00,2.31505,2.31611,2.31505,2.31611,19000000.0
2009-01-08 10:41:00,2.31609,2.31657,2.31609,2.31653,29000000.0
2009-01-08 10:42:00,2.31688,2.31705,2.31631,2.31692,38000000.0
2009-01-08 10:43:00,2.31741,2.31741,2.31611,2.31611,27000000.0
2009-01-08 10:44:00,2.31588,2.31588,2.31428,2.31428,26000000.0
2009-01-08 10:45:00,2.31374,2.31422,2.31351,2.31422,27000000.0
2009-01-08 10:46:00,2.31454,2.3147,2.31424,2.3147,35000000.0
2009-01-08 10:47:00,2.31424,2.31446,2.31301,2.31301,23000000.0
2009-01-08 10:48:00,2.31242,2.31374,2.31232,2.31232,44000000.0
2009-01-08 10:49:00,2.31292,2.31395,2.31292,2.31382,36000000.0
2009-01-08 10:50:00,2.31385,2.31388,2.31341,2.31374,47000000.0
2009-01-08 10:51:00,2.31347,2.31394,2.31315,2.31394,45000000.0
2009-01-08 10:52:00,2.3145,2.3145,2.31402,2.31431,33000000.0
2009-01-08 10:53:00,2.31402,2.31402,2.31359,2.31394,46000000.0
2009-01-08 10:54:00,2.31417,2.31645,2.31417,2.31645,35000000.0
2009-01-08 10:55:00,2.31526,2.31533,2.31508,2.31529,37000000.0
2009-01-08 10:56:00,2.31607,2.31643,2.31607,2.31611,33000000.0
2009-01-08 10:57:00,2.31624,2.31715,2.31624,2.31659,33000000.0
2009-01-08 10:58:00,2.31699,2.3176,2.31699,2.31747,26000000.0
2009-01-08 10:59:00,2.31787,2.31787,2.31697,2.31697,47000000.0
2009-01-08 11:00:00,2.31677,2.31711,2.31562,2.31562,39000000.0
2009-01-08 11:01:00,2.31525,2.31561,2.3149,2.31561,45000000.0
2009-01-08 11:02:00,2.31515,2.31515,2.31455,2.31473,17000000.0
2009-01-08 11:03:00,2.31439,2.31439,2.31406,2.31432,37000000.0
2009-01-08 11:04:00,2.31444,2.3149,2.31384,2.31384,40000000.0
2009-01-08 11:05:00,2.31369,2.31398,2.31338,2.31365,18000000.0
2009-01-08 11:06:00,2.31392,2.31495,2.31392,2.31487,19000000.0
2009-01-08 11:07:00,2.3147,2.31474,2.31429,2.31429,30000000.0
2009-01-08 11:08:00,2.31338,2.31466,2.31335,2.31466,30000000.0
2009-01-08 11:09:00,2.31524,2.31551,2.31496,2.31551,45000000.0
2009-01-08 11:10:00,2.31619,2.31636,2.31601,2.31636,35000000.0
2009-01-08 11:11:00,2.31632,2.31632,2.3153,2.3153,46000000.0
2009-01-08 11:12:00,2.3147,2.31485,2.31456,2.31475,55000000.0
2009-01-08 11:13:00,2.31492,2.31549,2.31492,2.31539,59000000.0
2009-01-08 11:14:00,2.31541,2.31541,2.31513,2.31513,41000000.0
2009-01-08 11:15:00,2.31539,2.31539,2.31469,2.31469,34000000.0
2009-01-08 11:16:00,2.31452,2.31452,2.31382,2.31389,20000000.0
2009-01-08 11:17:00,2.31399,2.31407,2.31384,2.31403,57000000.0
2009-01-08 11:18:00,2.31381,2.31381,2.31316,2.31358,44000000.0
2009-01-08 11:19:00,2.31363,2.31375,2.31352,2.31367,63000000.0
2009-01-08 11:20:00,2.31357,2.31357,2.31331,2.31348,43000000.0
2009-01-08 11:21:00,2.31344,2.31344,2.31192,2.31192,34000000.0
2009-01-08 11:22:00,2.31178,2.31209,2.31133,2.31209,56000000.0
2009-01-08 11:23:00,2.31173,2.31213,2.31038,2.31038,43000000.0
2009-01-08 11:24:00,2.3084,2.31191,2.30733,2.31191,53000000.0
2009-01-08 11:25:00,2.3095,2.3095,2.30776,2.30792,29000000.0
2009-01-08 11:26:00,2.3085,2.3085,2.308,2.30814,41000000.0
2009-01-08 11:27:00,2.30819,2.30849,2.30778,2.30778,34000000.0
2009-01-08 11:28:00,2.30775,2.30873,2.30775,2.30873,36000000.0
2009-01-08 11:29:00,2.3088,2.31047,2.3088,2.31047,43000000.0
2009-01-08 11:30:00,2.31131,2.31131,2.31019,2.31019,24000000.0
2009-01-08 11:31:00,2.30986,2.31006,2.30978,2.30995,34000000.0
2009-01-08 11:32:00,2.31022,2.31022,2.30826,2.30906,46000000.0
2009-01-08 11:33:00,2.30918,2.30924,2.30898,2.30898,41000000.0
2009-01-08 11:34:00,2.30912,2.30934,2.30865,2.30934,28000000.0
2009-01-08 11:35:00,2.30955,2.31005,2.30955,2.30977,44000000.0
2009-01-08 11:36:00,2.30991,2.31046,2.30991,2.31013,48000000.0
2009-01-08 11:37:00,2.31,2.31108,2.31,2.31108,50000000.0
2009-01-08 11:38:00,2.31115,2.31133,2.31073,2.31073,37000000.0
2009-01-08 11:39:00,2.31038,2.31087,2.31034,2.31087,52000000.0
2009-01-08 11:40:00,2.31099,2.31171,2.31099,2.31154,27000000.0
2009-01-08 11:41:00,2.3113,2.3113,2.31071,2.3108,49000000.0
2009-01-08 11:42:00,2.31079,2.31081,2.31053,2.31081,22000000.0
2009-01-08 11:43:00,2.31076,2.31114,2.31074,2.31098,45000000.0
2009-01-08 11:44:00,2.3115,2.31213,2.3115,2.31213,42000000.0
2009-01-08 11:45:00,2.31204,2.31204,2.31065,2.31065,41000000.0
2009-01-08 11:46:00,2.31124,2.31159,2.31079,2.31079,38000000.0
2009-01-08 11:47:00,2.31082,2.31151,2.31082,2.31151,22000000.0
2009-01-08 11:48:00,2.3114,2.3114,2.3107,2.3107,27000000.0
2009-01-08 11:49:00,2.31055,2.31096,2.31055,2.31073,41000000.0
2009-01-08 11:50:00,2.3104,2.3104,2.30982,2.30982,44000000.0
2009-01-08 11:51:00,2.30966,2.30988,2.30959,2.30959,37000000.0
2009-01-08 11:52:00,2.30982,2.30985,2.30957,2.30957,37000000.0
2009-01-08 11:53:00,2.30956,2.30965,2.30883,2.30883,33000000.0
2009-01-08 11:54:00,2.30864,2.30864,2.30822,2.30831,37000000.0
2009-01-08 11:55:00,2.30755,2.30806,2.30731,2.3078,38000000.0
2009-01-08 11:56:00,2.30743,2.3079,2.30738,2.3079,51000000.0
2009-01-08 11:57:00,2.3078,2.30818,2.30776,2.30818,29000000.0
2009-01-08 11:58:00,2.30735,2.30769,2.30711,2.30768,31000000.0
2009-01-08 11:59:00,2.30773,2.30773,2.30731,2.30731,51000000.0
2009-01-08 12:00:00,2.30671,2.30671,2.30531,2.30531,23000000.0
2009-01-08 12:01:00,2.30555,2.30576,2.30466,2.30466,24000000.0
2009-01-08 12:02:00,2.30416,2.30416,2.30352,2.30352,34000000.0
2009-01-08 12:03:00,2.30398,2.30451,2.30353,2.30416,36000000.0
2009-01-08 12:04:00,2.30487,2.3059,2.30487,2.30521,33000000.0
2009-01-08 12:05:00,2.30589,2.30736,2.30589,2.30725,26000000.0
2009-01-08 12:06:00,2.30737,2.30784,2.30737,2.30738,15000000.0
2009-01-08 12:07:00,2.30711,2.30762,2.30711,2.30762,23000000.0
2009-01-08 12:08:00,2.30774,2.30793,2.30759,2.30793,37000000.0
2009-01-08 12:09:00,2.30829,2.30846,2.30811,2.30811,11000000.0
2009-01-08 12:10:00,2.30749,2.30825,2.30749,2.30812,25000000.0
2009-01-08 12:11:00,2.30786,2.30786,2.30727,2.30727,33000000.0
2009-01-08 12:12:00,2.30751,2.30805,2.30662,2.30662,31000000.0
2009-01-08 12:13:00,2.30581,2.30638,2.30576,2.30638,24000000.0
2009-01-08 12:14:00,2.30645,2.3082,2.30645,2.3082,36000000.0
2009-01-08 12:15:00,2.30834,2.30834,2.30704,2.30704,29000000.0
2009-01-08 12:16:00,2.30686,2.30745,2.30679,2.30721,30000000.0
2009-01-08 12:17:00,2.30675,2.30675,2.30606,2.30633,41000000.0
2009-01-08 12:18:00,2.30627,2.30643,2.3062,2.30638,43000000.0
2009-01-08 12:19:00,2.30636,2.30636,2.30609,2.30609,37000000.0
2009-01-08 12:20:00,2.30621,2.30664,2.30617,2.30663,40000000.0
2009-01-08 12:21:00,2.30708,2.30834,2.30685,2.30809,61000000.0
2009-01-08 12:22:00,2.30824,2.30824,2.30634,2.30709,24000000.0
2009-01-08 12:23:00,2.30581,2.30581,2.30498,2.30532,23000000.0
2009-01-08 12:24:00,2.3055,2.30553,2.30479,2.30485,30000000.0
2009-01-08 12:25:00,2.3044,2.30538,2.3044,2.30538,22000000.0
2009-01-08 12:26:00,2.30616,2.30636,2.30582,2.3061,32000000.0
2009-01-08 12:27:00,2.30569,2.30619,2.30569,2.30585,25000000.0
2009-01-08 12:28:00,2.30616,2.30627,2.30579,2.30588,58000000.0
2009-01-08 12:29:00,2.30536,2.30551,2.30332,2.30386,71000000.0
2009-01-08 12:30:00,2.30396,2.30589,2.3039,2.30558,47000000.0
2009-01-08 12:31:00,2.30627,2.30627,2.30545,2.30548,55000000.0
2009-01-08 12:32:00,2.30593,2.30593,2.30532,2.30537,32000000.0
2009-01-08 12:33:00,2.30538,2.30627,2.30538,2.30599,40000000.0
2009-01-08 12:34:00,2.30633,2.30633,2.30589,2.30627,14000000.0
2009-01-08 12:35:00,2.30636,2.30673,2.30633,2.30633,20000000.0
2009-01-08 12:36:00,2.30576,2.30576,2.3053,2.3053,36000000.0
2009-01-08 12:37:00,2.30521,2.30521,2.3048,2.30482,22000000.0
2009-01-08 12:38:00,2.30503,2.30519,2.30503,2.30514,12000000.0
2009-01-08 12:39:00,2.30436,2.3054,2.30423,2.30486,20000000.0
2009-01-08 12:40:00,2.30496,2.30546,2.30488,2.30546,16000000.0
2009-01-08 12:41:00,2.30576,2.30576,2.30518,2.30518,10000000.0
2009-01-08 12:42:00,2.30341,2.30396,2.3014,2.30396,26000000.0
2009-01-08 12:43:00,2.30379,2.30379,2.30187,2.30221,9000000.0
2009-01-08 12:44:00,2.30302,2.30362,2.30302,2.30338,21000000.0
2009-01-08 12:45:00,2.30401,2.3044,2.30401,2.3044,30000000.0
2009-01-08 12:46:00,2.30449,2.30473,2.30449,2.30471,41000000.0
2009-01-08 12:47:00,2.30497,2.30545,2.30497,2.30545,26000000.0
2009-01-08 12:48:00,2.30558,2.30558,2.30449,2.30449,27000000.0
2009-01-08 12:49:00,2.30479,2.30516,2.3047,2.30505,36000000.0
2009-01-08 12:50:00,2.30624,2.30661,2.30623,2.30661,34000000.0
2009-01-08 12:51:00,2.30645,2.30687,2.30645,2.30687,25000000.0
2009-01-08 12:52:00,2.30725,2.30769,2.30725,2.30757,26000000.0
2009-01-08 12:53:00,2.3075,2.30798,2.30747,2.30747,16000000.0
2009-01-08 12:54:00,2.30691,2.30702,2.30669,2.30669,28000000.0
2009-01-08 12:55:00,2.30654,2.30679,2.30632,2.30672,29000000.0
2009-01-08 12:56:00,2.30709,2.30788,2.30702,2.30727,30000000.0
2009-01-08 12:57:00,2.30722,2.30737,2.30665,2.30665,26000000.0
2009-01-08 12:58:00,2.30683,2.30738,2.30683,2.30738,14000000.0
2009-01-08 12:59:00,2.30802,2.30837,2.30767,2.30767,32000000.0
2009-01-08 13:00:00,2.30608,2.30608,2.30556,2.3058,20000000.0
2009-01-08 13:01:00,2.30605,2.3073,2.30605,2.3073,31000000.0
2009-01-08 13:02:00,2.30761,2.30839,2.30761,2.30785,12000000.0
2009-01-08 13:03:00,2.30794,2.30794,2.30643,2.30643,21000000.0
2009-01-08 13:04:00,2.30585,2.30629,2.30581,2.30629,7000000.0
2009-01-08 13:05:00,2.30648,2.30653,2.30601,2.30601,17000000.0
2009-01-08 13:06:00,2.30566,2.30571,2.30541,2.30541,22000000.0
2009-01-08 13:07:00,2.30549,2.30629,2.30549,2.30613,17000000.0
2009-01-08 13:08:00,2.30543,2.30543,2.30435,2.30435,37000000.0
2009-01-08 13:09:00,2.3071,2.30968,2.3071,2.30938,33000000.0
2009-01-08 13:10:00,2.3089,2.30977,2.3086,2.3086,32000000.0
2009-01-08 13:11:00,2.30942,2.30942,2.30852,2.30895,21000000.0
2009-01-08 13:12:00,2.30913,2.30934,2.30912,2.30912,7000000.0
2009-01-08 13:13:00,2.30948,2.31012,2.30938,2.31012,11000000.0
2009-01-08 13:14:00,2.30939,2.30965,2.30926,2.30958,33000000.0
2009-01-08 13:15:00,2.30834,2.30905,2.30804,2.30905,25000000.0
2009-01-08 13:16:00,2.3093,2.30955,2.3093,2.30955,20000000.0
2009-01-08 13:17:00,2.3095,2.30981,2.30941,2.30981,19000000.0
2009-01-08 13:18:00,2.3097,2.3097,2.30841,2.30841,41000000.0
2009-01-08 13:19:00,2.30823,2.30952,2.30823,2.30952,36000000.0
2009-01-08 13:20:00,2.30977,2.31025,2.30977,2.30992,36000000.0
2009-01-08 13:21:00,2.30986,2.30986,2.30941,2.30941,54000000.0
2009-01-08 13:22:00,2.30887,2.30951,2.30887,2.30951,41000000.0
2009-01-08 13:23:00,2.30967,2.3101,2.30967,2.31007,11000000.0
2009-01-08 13:24:00,2.31093,2.31118,2.31087,2.31087,23000000.0
2009-01-08 13:25:00,2.31117,2.3113,2.31111,2.31113,25000000.0
2009-01-08 13:26:00,2.31098,2.31098,2.31026,2.31026,20000000.0
2009-01-08 13:27:00,2.31042,2.31133,2.31042,2.31133,32000000.0
2009-01-08 13:28:00,2.31168,2.31168,2.31111,2.31116,26000000.0
2009-01-08 13:29:00,2.31166,2.31189,2.31151,2.31151,25000000.0
2009-01-08 13:30:00,2.30954,2.31036,2.30954,2.31034,16000000.0
2009-01-08 13:31:00,2.31043,2.31051,2.30977,2.30998,21000000.0
2009-01-08 13:32:00,2.31026,2.31026,2.30991,2.31007,28000000.0
2009-01-08 13:33:00,2.31037,2.31104,2.31037,2.31051,18000000.0
2009-01-08 13:34:00,2.31011,2.31097,2.30961,2.31097,35000000.0
2009-01-08 13:35:00,2.31095,2.31095,2.30962,2.31074,10000000.0
2009-01-08 13:36:00,2.31123,2.31148,2.31118,2.31122,40000000.0
2009-01-08 13:37:00,2.31104,2.31104,2.31012,2.31045,22000000.0
2009-01-08 13:38:00,2.31075,2.31075,2.31025,2.31025,39000000.0
2009-01-08 13:39:00,2.30977,2.30977,2.30906,2.30951,32000000.0
2009-01-08 13:40:00,2.30985,2.30985,2.30905,2.30905,35000000.0
2009-01-08 13:41:00,2.3089,2.30892,2.30845,2.30845,27000000.0
2009-01-08 13:42:00,2.30823,2.30823,2.30811,2.30814,32000000.0
2009-01-08 13:43:00,2.30823,2.30847,2.30805,2.30814,26000000.0
2009-01-08 13:44:00,2.30834,2.30863,2.30822,2.30863,25000000.0
2009-01-08 13:45:00,2.30855,2.30863,2.30854,2.30863,21000000.0
2009-01-08 13:46:00,2.30856,2.30856,2.30828,2.30836,13000000.0
2009-01-08 13:47:00,2.30823,2.30823,2.30634,2.30712,22000000.0
2009-01-08 13:48:00,2.30707,2.30707,2.30623,2.30637,21000000.0
2009-01-08 13:49:00,2.30636,2.30636,2.30591,2.30593,24000000.0
2009-01-08 13:50:00,2.30601,2.30603,2.30571,2.306,27000000.0
2009-01-08 13:51:00,2.30618,2.3066,2.30618,2.3066,27000000.0
2009-01-08 13:52:00,2.3058,2.30582,2.30341,2.30341,31000000.0
2009-01-08 13:53:00,2.30365,2.30401,2.30365,2.30377,31000000.0
2009-01-08 13:54:00,2.30426,2.30427,2.30392,2.30427,28000000.0
2009-01-08 13:55:00,2.30424,2.30464,2.30419,2.30438,33000000.0
2009-01-08 13:56:00,2.30458,2.30476,2.30428,2.30435,23000000.0
2009-01-08 13:57:00,2.30403,2.30403,2.30378,2.30378,19000000.0
2009-01-08 13:58:00,2.30355,2.30359,2.30349,2.30359,30000000.0
2009-01-08 13:59:00,2.30367,2.30455,2.30363,2.30455,39000000.0
2009-01-08 14:00:00,2.30486,2.30689,2.30486,2.30518,30000000.0
2009-01-08 14:01:00,2.30524,2.30524,2.30453,2.30513,16000000.0
2009-01-08 14:02:00,2.3052,2.3052,2.30498,2.30507,34000000.0
2009-01-08 14:03:00,2.30525,2.30675,2.30525,2.30675,24000000.0
2009-01-08 14:04:00,2.30649,2.30649,2.30606,2.30611,20000000.0
2009-01-08 14:05:00,2.30649,2.30666,2.30645,2.30653,31000000.0
2009-01-08 14:06:00,2.30663,2.3068,2.30643,2.30677,28000000.0
2009-01-08 14:07:00,2.30715,2.30735,2.30686,2.30735,32000000.0
2009-01-08 14:08:00,2.30795,2.30835,2.3079,2.3079,22000000.0
2009-01-08 14:09:00,2.30636,2.30636,2.3049,2.3049,15000000.0
2009-01-08 14:10:00,2.30481,2.30509,2.3044,2.30473,24000000.0
2009-01-08 14:11:00,2.30472,2.30472,2.303,2.303,22000000.0
2009-01-08 14:12:00,2.30199,2.30226,2.30134,2.30134,17000000.0
2009-01-08 14:13:00,2.30195,2.30331,2.30195,2.30319,19000000.0
2009-01-08 14:14:00,2.30341,2.30401,2.30287,2.30385,22000000.0
2009-01-08 14:15:00,2.30395,2.30395,2.30308,2.30336,26000000.0
2009-01-08 14:16:00,2.30248,2.30248,2.30123,2.30123,10000000.0
2009-01-08 14:17:00,2.30039,2.30063,2.30026,2.30045,8000000.0
2009-01-08 14:18:00,2.29937,2.29937,2.29839,2.29848,13000000.0
2009-01-08 14:19:00,2.29906,2.2997,2.29904,2.29914,29000000.0
2009-01-08 14:20:00,2.2985,2.29878,2.29794,2.29794,15000000.0
2009-01-08 14:21:00,2.29754,2.29765,2.29728,2.29728,18000000.0
2009-01-08 14:22:00,2.29795,2.29888,2.29795,2.29886,10000000.0
2009-01-08 14:23:00,2.29883,2.30065,2.29883,2.3006,24000000.0
2009-01-08 14:24:00,2.30136,2.30136,2.30091,2.30092,17000000.0
2009-01-08 14:25:00,2.30108,2.30139,2.30061,2.30102,31000000.0
2009-01-08 14:26:00,2.30054,2.30074,2.30037,2.30074,14000000.0
2009-01-08 14:27:00,2.30066,2.30066,2.29923,2.29928,14000000.0
2009-01-08 14:28:00,2.29918,2.29918,2.29785,2.29785,9000000.0
2009-01-08 14:29:00,2.29774,2.29798,2.29748,2.29748,7000000.0
2009-01-08 14:30:00,2.29717,2.29803,2.29717,2.29803,17000000.0
2009-01-08 14:31:00,2.29793,2.30013,2.29793,2.30013,21000000.0
2009-01-08 14:32:00,2.3008,2.30275,2.3008,2.30271,8000000.0
2009-01-08 14:33:00,2.30168,2.30168,2.301,2.30104,10000000.0
2009-01-08 14:34:00,2.30043,2.30108,2.30043,2.30099,11000000.0
2009-01-08 14:35:00,2.30173,2.30407,2.30173,2.30407,7000000.0
2009-01-08 14:36:00,2.30325,2.30331,2.30276,2.3031,8000000.0
2009-01-08 14:37:00,2.30379,2.30458,2.30379,2.30433,11000000.0
2009-01-08 14:38:00,2.30476,2.30534,2.30476,2.30494,7000000.0
2009-01-08 14:39:00,2.30509,2.30642,2.30509,2.30601,8000000.0
2009-01-08 14:40:00,2.30606,2.30646,2.30538,2.30538,8000000.0
2009-01-08 14:41:00,2.30556,2.30614,2.30556,2.30614,10000000.0
2009-01-08 14:42:00,2.30614,2.30614,2.30569,2.30569,9000000.0
2009-01-08 14:43:00,2.30449,2.30449,2.30383,2.30445,8000000.0
2009-01-08 14:44:00,2.305,2.30562,2.30431,2.30562,8000000.0
2009-01-08 14:45:00,2.30589,2.30589,2.30475,2.30475,7000000.0
2009-01-08 14:46:00,2.30602,2.30612,2.30586,2.30601,9000000.0
2009-01-08 14:47:00,2.30593,2.30644,2.30553,2.30644,8000000.0
2009-01-08 14:48:00,2.3065,2.307,2.3065,2.30699,8000000.0
2009-01-08 14:49:00,2.30743,2.30743,2.3044,2.3044,9000000.0
2009-01-08 14:50:00,2.30498,2.30606,2.30498,2.30606,7000000.0
2009-01-08 14:51:00,2.30718,2.30718,2.3066,2.30671,10000000.0
2009-01-08 14:52:00,2.30644,2.30702,2.30644,2.30702,7000000.0
2009-01-08 14:53:00,2.30702,2.30782,2.30701,2.30782,7000000.0
2009-01-08 14:54:00,2.30766,2.30849,2.30765,2.30849,8000000.0
2009-01-08 14:55:00,2.30834,2.30834,2.30746,2.30746,7000000.0
2009-01-08 14:56:00,2.30785,2.30802,2.30717,2.30727,8000000.0
2009-01-08 14:57:00,2.30602,2.30631,2.30577,2.30578,7000000.0
2009-01-08 14:58:00,2.306,2.30635,2.30597,2.3063,8000000.0
2009-01-08 14:59:00,2.3061,2.30811,2.30603,2.30811,8000000.0
2009-01-08 15:00:00,2.30827,2.30859,2.30783,2.3081,7000000.0
2009-01-08 15:01:00,2.30844,2.30844,2.3074,2.30805,8000000.0
2009-01-08 15:02:00,2.30848,2.30852,2.30832,2.30849,7000000.0
2009-01-08 15:03:00,2.30832,2.30832,2.30802,2.30802,7000000.0
2009-01-08 15:04:00,2.30779,2.30784,2.30734,2.30751,8000000.0
2009-01-08 15:05:00,2.30766,2.30788,2.30723,2.30723,7000000.0
2009-01-08 15:06:00,2.30725,2.30766,2.3072,2.30766,8000000.0
2009-01-08 15:07:00,2.30805,2.30811,2.30737,2.30811,11000000.0
2009-01-08 15:08:00,2.30839,2.30892,2.30839,2.3088,8000000.0
2009-01-08 15:09:00,2.30892,2.30966,2.30892,2.30966,7000000.0
2009-01-08 15:10:00,2.30954,2.31031,2.30954,2.31003,7000000.0
2009-01-08 15:11:00,2.30973,2.30997,2.30973,2.30997,11000000.0
2009-01-08 15:12:00,2.30976,2.31011,2.30964,2.31011,10000000.0
2009-01-08 15:13:00,2.3097,2.31001,2.3097,2.30977,9000000.0
2009-01-08 15:14:00,2.31017,2.31058,2.30996,2.31006,10000000.0
2009-01-08 15:15:00,2.3104,2.31106,2.3104,2.31106,8000000.0
2009-01-08 15:16:00,2.31084,2.31111,2.31027,2.31027,9000000.0
2009-01-08 15:17:00,2.31052,2.31237,2.31052,2.3122,9000000.0
2009-01-08 15:18:00,2.31136,2.31136,2.31077,2.31123,8000000.0
2009-01-08 15:19:00,2.31143,2.31143,2.31003,2.31003,7000000.0
2009-01-08 15:20:00,2.30994,2.31092,2.30994,2.31092,9000000.0
2009-01-08 15:21:00,2.31123,2.31123,2.31064,2.31084,8000000.0
2009-01-08 15:22:00,2.31116,2.31116,2.31089,2.31089,9000000.0
2009-01-08 15:23:00,2.31134,2.31258,2.31134,2.31258,8000000.0
2009-01-08 15:24:00,2.31292,2.313,2.31178,2.31178,8000000.0
2009-01-08 15:25:00,2.31194,2.31404,2.31194,2.31404,7000000.0
2009-01-08 15:26:00,2.31417,2.31426,2.31414,2.3142,7000000.0
2009-01-08 15:27:00,2.31434,2.31457,2.31413,2.31413,7000000.0
2009-01-08 15:28:00,2.31429,2.31455,2.31341,2.31341,11000000.0
2009-01-08 15:29:00,2.31362,2.31431,2.31339,2.31431,7000000.0
2009-01-08 15:30:00,2.31399,2.31704,2.31339,2.31704,9000000.0
2009-01-08 15:31:00,2.31872,2.31872,2.31699,2.31699,9000000.0
2009-01-08 15:32:00,2.3186,2.3186,2.31717,2.31734,10000000.0
2009-01-08 15:33:00,2.31783,2.31794,2.31467,2.31495,8000000.0
2009-01-08 15:34:00,2.31648,2.31733,2.31648,2.31711,9000000.0
2009-01-08 15:35:00,2.31642,2.31642,2.31539,2.31539,7000000.0
2009-01-08 15:36:00,2.31639,2.31755,2.31627,2.31627,7000000.0
2009-01-08 15:37:00,2.3161,2.31646,2.3161,2.31626,8000000.0
2009-01-08 15:38:00,2.31424,2.31613,2.31424,2.31576,7000000.0
2009-01-08 15:39:00,2.31599,2.31599,2.31515,2.31522,10000000.0
2009-01-08 15:40:00,2.31504,2.31504,2.31256,2.31319,9000000.0
2009-01-08 15:41:00,2.31225,2.31225,2.31,2.31036,11000000.0
2009-01-08 15:42:00,2.3098,2.3098,2.30752,2.30787,8000000.0
2009-01-08 15:43:00,2.30741,2.30741,2.30591,2.30595,8000000.0
2009-01-08 15:44:00,2.30593,2.30658,2.30556,2.30658,8000000.0
2009-01-08 15:45:00,2.30627,2.30631,2.30555,2.30562,8000000.0
2009-01-08 15:46:00,2.30572,2.30584,2.30546,2.30568,10000000.0
2009-01-08 15:47:00,2.30548,2.30633,2.30548,2.30614,7000000.0
2009-01-08 15:48:00,2.30727,2.30844,2.30727,2.30782,7000000.0
2009-01-08 15:49:00,2.30892,2.30898,2.30787,2.30807,8000000.0
2009-01-08 15:50:00,2.3084,2.30909,2.3084,2.30909,8000000.0
2009-01-08 15:51:00,2.30916,2.30935,2.30857,2.30918,9000000.0
2009-01-08 15:52:00,2.30919,2.30919,2.3076,2.3076,7000000.0
2009-01-08 15:53:00,2.30781,2.30956,2.30781,2.30956,7000000.0
2009-01-08 15:54:00,2.30917,2.30917,2.30721,2.30721,11000000.0
2009-01-08 15:55:00,2.30589,2.30609,2.3056,2.30581,9000000.0
2009-01-08 15:56:00,2.30594,2.30594,2.30464,2.30464,7000000.0
2009-01-08 15:57:00,2.30431,2.30569,2.30431,2.30569,10000000.0
2009-01-08 15:58:00,2.30636,2.30638,2.30611,2.30621,10000000.0
2009-01-08 15:59:00,2.30615,2.30723,2.30596,2.30723,7000000.0
2009-01-08 16:00:00,2.30879,2.3095,2.30879,2.30911,7000000.0
2009-01-08 16:01:00,2.30973,2.31274,2.30969,2.31274,9000000.0
2009-01-08 16:02:00,2.31387,2.315,2.31387,2.315,8000000.0
2009-01-08 16:03:00,2.31356,2.31356,2.31161,2.31161,11000000.0
2009-01-08 16:04:00,2.31153,2.31238,2.31058,2.31058,8000000.0
2009-01-08 16:05:00,2.31008,2.31064,2.31008,2.3104,9000000.0
2009-01-08 16:06:00,2.31102,2.31145,2.31063,2.31063,10000000.0
2009-01-08 16:07:00,2.30977,2.31153,2.30959,2.31103,10000000.0
2009-01-08 16:08:00,2.31125,2.312,2.31125,2.31186,8000000.0
2009-01-08 16:09:00,2.3124,2.3143,2.3124,2.31344,7000000.0
2009-01-08 16:10:00,2.31401,2.31436,2.31266,2.31266,7000000.0
2009-01-08 16:11:00,2.31275,2.31288,2.31177,2.31177,10000000.0
2009-01-08 16:12:00,2.3119,2.3119,2.31147,2.31147,9000000.0
2009-01-08 16:13:00,2.31214,2.31373,2.31214,2.3137,7000000.0
2009-01-08 16:14:00,2.3136,2.3136,2.31296,2.31296,11000000.0
2009-01-08 16:15:00,2.31257,2.31257,2.31173,2.31173,7000000.0
2009-01-08 16:16:00,2.31248,2.3133,2.31248,2.31261,7000000.0
2009-01-08 16:17:00,2.3128,2.31299,2.31236,2.31236,11000000.0
2009-01-08 16:18:00,2.31192,2.31222,2.31192,2.31206,11000000.0
2009-01-08 16:19:00,2.31201,2.31262,2.31188,2.31241,11000000.0
2009-01-08 16:20:00,2.31268,2.31273,2.31206,2.31212,9000000.0
2009-01-08 16:21:00,2.31246,2.31316,2.31246,2.31309,9000000.0
2009-01-08 16:22:00,2.31433,2.31736,2.31433,2.31736,8000000.0
2009-01-08 16:23:00,2.31855,2.32078,2.31855,2.32078,8000000.0
2009-01-08 16:24:00,2.32117,2.32209,2.32117,2.32209,10000000.0
2009-01-08 16:25:00,2.3219,2.32212,2.3219,2.32193,7000000.0
2009-01-08 16:26:00,2.32213,2.32249,2.32213,2.32247,7000000.0
2009-01-08 16:27:00,2.32229,2.32229,2.31922,2.31925,11000000.0
2009-01-08 16:28:00,2.31972,2.32212,2.31972,2.32212,11000000.0
2009-01-08 16:29:00,2.32198,2.32207,2.32169,2.32204,7000000.0
2009-01-08 16:30:00,2.32235,2.32294,2.32235,2.32294,8000000.0
2009-01-08 16:31:00,2.32304,2.32304,2.3224,2.3224,7000000.0
2009-01-08 16:32:00,2.32248,2.3227,2.32212,2.32212,8000000.0
2009-01-08 16:33:00,2.32225,2.32349,2.32225,2.32264,11000000.0
2009-01-08 16:34:00,2.32273,2.32273,2.32107,2.32122,8000000.0
2009-01-08 16:35:00,2.32097,2.32097,2.32055,2.3206,7000000.0
2009-01-08 16:36:00,2.32042,2.32042,2.31997,2.32003,8000000.0
2009-01-08 16:37:00,2.3202,2.32025,2.31997,2.32022,8000000.0
2009-01-08 16:38:00,2.32022,2.32022,2.31841,2.31841,7000000.0
2009-01-08 16:39:00,2.3187,2.31978,2.3187,2.31976,8000000.0
2009-01-08 16:40:00,2.32007,2.32131,2.32007,2.32131,11000000.0
2009-01-08 16:41:00,2.32085,2.32139,2.32038,2.32139,10000000.0
2009-01-08 16:42:00,2.32153,2.32153,2.32097,2.32118,7000000.0
2009-01-08 16:43:00,2.32112,2.32112,2.3207,2.3207,7000000.0
2009-01-08 16:44:00,2.32086,2.32211,2.32062,2.32211,7000000.0
2009-01-08 16:45:00,2.3225,2.32348,2.31941,2.31941,11000000.0
2009-01-08 16:46:00,2.31984,2.31984,2.31873,2.31981,11000000.0
2009-01-08 16:47:00,2.31944,2.3199,2.31884,2.31884,7000000.0
2009-01-08 16:48:00,2.31831,2.31831,2.31713,2.31722,10000000.0
2009-01-08 16:49:00,2.31726,2.31758,2.31703,2.31703,8000000.0
2009-01-08 16:50:00,2.31766,2.31766,2.31716,2.31735,8000000.0
2009-01-08 16:51:00,2.31757,2.31864,2.31741,2.31741,9000000.0
2009-01-08 16:52:00,2.31689,2.31705,2.31689,2.31698,7000000.0
2009-01-08 16:53:00,2.3169,2.31772,2.3169,2.3172,8000000.0
2009-01-08 16:54:00,2.31599,2.31599,2.31545,2.31545,7000000.0
2009-01-08 16:55:00,2.31683,2.3171,2.31443,2.31589,11000000.0
2009-01-08 16:56:00,2.3153,2.31534,2.31439,2.31467,11000000.0
2009-01-08 16:57:00,2.31594,2.31691,2.31594,2.31691,7000000.0
2009-01-08 16:58:00,2.3173,2.31795,2.3173,2.31795,8000000.0
2009-01-08 16:59:00,2.31616,2.31809,2.31616,2.31809,7000000.0
2009-01-08 17:00:00,2.31737,2.31737,2.31407,2.31407,11000000.0
2009-01-08 17:01:00,2.31506,2.31513,2.31416,2.31416,7000000.0
2009-01-08 17:02:00,2.31312,2.31364,2.31289,2.31289,8000000.0
2009-01-08 17:03:00,2.31357,2.31643,2.31357,2.31643,7000000.0
2009-01-08 17:04:00,2.31428,2.31601,2.31428,2.31601,7000000.0
2009-01-08 17:05:00,2.31655,2.31768,2.31655,2.31768,10000000.0
2009-01-08 17:06:00,2.31776,2.31828,2.31776,2.31825,9000000.0
2009-01-08 17:07:00,2.31866,2.3188,2.31851,2.31866,8000000.0
2009-01-08 17:08:00,2.31807,2.3184,2.31806,2.3184,9000000.0
2009-01-08 17:09:00,2.31674,2.31674,2.31349,2.31349,8000000.0
2009-01-08 17:10:00,2.31295,2.31324,2.31285,2.31301,9000000.0
2009-01-08 17:11:00,2.31279,2.31302,2.31261,2.31302,8000000.0
2009-01-08 17:12:00,2.31358,2.31358,2.31279,2.31279,7000000.0
2009-01-08 17:13:00,2.31248,2.31248,2.31056,2.31056,8000000.0
2009-01-08 17:14:00,2.31063,2.31187,2.31063,2.31187,8000000.0
2009-01-08 17:15:00,2.31224,2.31224,2.31115,2.31115,7000000.0
2009-01-08 17:16:00,2.31081,2.31096,2.31045,2.31087,10000000.0
2009-01-08 17:17:00,2.31065,2.31158,2.31065,2.31158,7000000.0
2009-01-08 17:18:00,2.31184,2.31221,2.31127,2.31221,9000000.0
2009-01-08 17:19:00,2.31323,2.31347,2.31302,2.31347,7000000.0
2009-01-08 17:20:00,2.31321,2.31333,2.31279,2.31333,8000000.0
2009-01-08 17:21:00,2.31352,2.31406,2.31352,2.31406,10000000.0
2009-01-08 17:22:00,2.31381,2.31381,2.31314,2.31332,8000000.0
2009-01-08 17:23:00,2.31373,2.31477,2.31373,2.31459,8000000.0
2009-01-08 17:24:00,2.31469,2.31497,2.31469,2.3149,7000000.0
2009-01-08 17:25:00,2.31482,2.3152,2.3148,2.3152,7000000.0
2009-01-08 17:26:00,2.31502,2.3159,2.31499,2.3159,7000000.0
2009-01-08 17:27:00,2.31614,2.31614,2.31571,2.31578,9000000.0
2009-01-08 17:28:00,2.31572,2.31587,2.31545,2.31574,7000000.0
2009-01-08 17:29:00,2.31599,2.31599,2.31561,2.31561,8000000.0
2009-01-08 17:30:00,2.31553,2.31553,2.31487,2.31487,8000000.0
2009-01-08 17:31:00,2.3148,2.31491,2.31475,2.31475,9000000.0
2009-01-08 17:32:00,2.31546,2.31883,2.31546,2.31883,8000000.0
2009-01-08 17:33:00,2.32071,2.32132,2.32071,2.32132,11000000.0
2009-01-08 17:34:00,2.32179,2.32179,2.31956,2.31956,9000000.0
2009-01-08 17:35:00,2.31934,2.31934,2.31693,2.31693,7000000.0
2009-01-08 17:36:00,2.31624,2.31624,2.31339,2.31339,7000000.0
2009-01-08 17:37:00,2.31214,2.31214,2.3115,2.3115,7000000.0
2009-01-08 17:38:00,2.31176,2.31231,2.31176,2.31231,8000000.0
2009-01-08 17:39:00,2.31208,2.31338,2.31199,2.31338,7000000.0
2009-01-08 17:40:00,2.31382,2.31528,2.31382,2.31528,9000000.0
2009-01-08 17:41:00,2.31605,2.31618,2.31535,2.31535,8000000.0
2009-01-08 17:42:00,2.31412,2.3143,2.31322,2.31322,11000000.0
2009-01-08 17:43:00,2.31387,2.31416,2.31387,2.31404,7000000.0
2009-01-08 17:44:00,2.31392,2.31392,2.31156,2.31156,10000000.0
2009-01-08 17:45:00,2.31092,2.31092,2.31032,2.31038,7000000.0
2009-01-08 17:46:00,2.31017,2.31046,2.30982,2.30982,8000000.0
2009-01-08 17:47:00,2.30957,2.30957,2.30924,2.30924,8000000.0
2009-01-08 17:48:00,2.30929,2.30977,2.30929,2.30957,7000000.0
2009-01-08 17:49:00,2.30965,2.30978,2.30965,2.30978,7000000.0
2009-01-08 17:50:00,2.30964,2.30971,2.30952,2.30967,7000000.0
2009-01-08 17:51:00,2.31014,2.31014,2.30898,2.30898,7000000.0
2009-01-08 17:52:00,2.30827,2.30828,2.30796,2.30796,7000000.0
2009-01-08 17:53:00,2.30707,2.30707,2.30672,2.30678,7000000.0
2009-01-08 17:54:00,2.30705,2.30705,2.30687,2.30689,11000000.0
2009-01-08 17:55:00,2.30691,2.30733,2.30691,2.30733,7000000.0
2009-01-08 17:56:00,2.30756,2.30756,2.30724,2.30747,7000000.0
2009-01-08 17:57:00,2.30753,2.30753,2.30646,2.30681,10000000.0
2009-01-08 17:58:00,2.30685,2.30696,2.30679,2.30689,10000000.0
2009-01-08 17:59:00,2.30697,2.30757,2.30697,2.30757,10000000.0
2009-01-08 18:00:00,2.30782,2.31088,2.30782,2.31088,10000000.0
2009-01-08 18:01:00,2.31156,2.31194,2.31099,2.31099,8000000.0
2009-01-08 18:02:00,2.31015,2.31015,2.30905,2.30932,8000000.0
2009-01-08 18:03:00,2.30977,2.30984,2.30952,2.30954,10000000.0
2009-01-08 18:04:00,2.3094,2.3094,2.30916,2.30916,8000000.0
2009-01-08 18:05:00,2.30895,2.30908,2.30875,2.30894,10000000.0
2009-01-08 18:06:00,2.30958,2.30965,2.30901,2.30901,10000000.0
2009-01-08 18:07:00,2.30946,2.311,2.30898,2.311,8000000.0
2009-01-08 18:08:00,2.31034,2.31034,2.30805,2.30841,8000000.0
2009-01-08 18:09:00,2.30922,2.31156,2.30922,2.31156,8000000.0
2009-01-08 18:10:00,2.31169,2.31176,2.31148,2.31162,11000000.0
2009-01-08 18:11:00,2.31181,2.31238,2.31181,2.31238,7000000.0
2009-01-08 18:12:00,2.31311,2.31466,2.31311,2.31466,9000000.0
2009-01-08 18:13:00,2.31485,2.31487,2.31421,2.31446,11000000.0
2009-01-08 18:14:00,2.314,2.314,2.31331,2.31355,7000000.0
2009-01-08 18:15:00,2.31286,2.31303,2.31246,2.31303,8000000.0
2009-01-08 18:16:00,2.31273,2.31301,2.31273,2.31287,11000000.0
2009-01-08 18:17:00,2.31312,2.31411,2.31312,2.31411,10000000.0
2009-01-08 18:18:00,2.314,2.31468,2.3139,2.31468,8000000.0
2009-01-08 18:19:00,2.31457,2.31516,2.31442,2.31516,9000000.0
2009-01-08 18:20:00,2.31615,2.31617,2.31507,2.31507,7000000.0
2009-01-08 18:21:00,2.3146,2.31465,2.31232,2.31404,11000000.0
2009-01-08 18:22:00,2.31422,2.3147,2.31414,2.31414,11000000.0
2009-01-08 18:23:00,2.31466,2.31486,2.3145,2.31476,8000000.0
2009-01-08 18:24:00,2.31453,2.31453,2.31409,2.31424,10000000.0
2009-01-08 18:25:00,2.31443,2.31458,2.31419,2.31426,7000000.0
2009-01-08 18:26:00,2.31424,2.31444,2.31411,2.31428,8000000.0
2009-01-08 18:27:00,2.31394,2.3144,2.31394,2.31395,7000000.0
2009-01-08 18:28:00,2.31466,2.31776,2.31466,2.31776,7000000.0
2009-01-08 18:29:00,2.31739,2.31739,2.31546,2.31546,7000000.0
2009-01-08 18:30:00,2.31576,2.31744,2.31576,2.31744,8000000.0
2009-01-08 18:31:00,2.31686,2.31686,2.31531,2.31644,9000000.0
2009-01-08 18:32:00,2.31697,2.31764,2.31697,2.31764,11000000.0
2009-01-08 18:33:00,2.31808,2.31827,2.3176,2.31827,11000000.0
2009-01-08 18:34:00,2.31816,2.31816,2.3174,2.3174,7000000.0
2009-01-08 18:35:00,2.31798,2.31798,2.31706,2.31706,8000000.0
2009-01-08 18:36:00,2.31618,2.31618,2.31577,2.31579,7000000.0
2009-01-08 18:37:00,2.3156,2.3156,2.31406,2.31406,8000000.0
2009-01-08 18:38:00,2.31319,2.31364,2.31319,2.31349,8000000.0
2009-01-08 18:39:00,2.31283,2.31283,2.31243,2.31283,7000000.0
2009-01-08 18:40:00,2.31304,2.31441,2.31304,2.31441,7000000.0
2009-01-08 18:41:00,2.31497,2.31544,2.31476,2.31484,8000000.0
2009-01-08 18:42:00,2.31413,2.31413,2.31164,2.31183,11000000.0
2009-01-08 18:43:00,2.31094,2.31124,2.31094,2.31114,8000000.0
2009-01-08 18:44:00,2.31167,2.31195,2.31167,2.31184,7000000.0
2009-01-08 18:45:00,2.31251,2.31453,2.31251,2.31453,11000000.0
2009-01-08 18:46:00,2.31384,2.31384,2.31266,2.31266,9000000.0
2009-01-08 18:47:00,2.31274,2.31274,2.3116,2.3116,8000000.0
2009-01-08 18:48:00,2.31178,2.31178,2.31154,2.31156,9000000.0
2009-01-08 18:49:00,2.3116,2.3116,2.31021,2.31021,7000000.0
2009-01-08 18:50:00,2.30994,2.31007,2.3093,2.3093,11000000.0
2009-01-08 18:51:00,2.30901,2.30992,2.30895,2.30992,5000000.0
2009-01-08 18:52:00,2.31062,2.31182,2.31062,2.31182,8000000.0
2009-01-08 18:53:00,2.31252,2.31252,2.31109,2.31205,11000000.0
2009-01-08 18:54:00,2.31301,2.31301,2.31001,2.31001,7000000.0
2009-01-08 18:55:00,2.30978,2.31316,2.30973,2.31316,7000000.0
2009-01-08 18:56:00,2.31347,2.31347,2.31311,2.31311,7000000.0
2009-01-08 18:57:00,2.31367,2.31438,2.31367,2.31438,10000000.0
2009-01-08 18:58:00,2.31436,2.31442,2.3138,2.3138,9000000.0
2009-01-08 18:59:00,2.31377,2.31436,2.3126,2.3126,8000000.0
2009-01-08 19:00:00,2.31346,2.31407,2.31346,2.31407,7000000.0
2009-01-08 19:01:00,2.31422,2.3144,2.31419,2.31425,7000000.0
2009-01-08 19:02:00,2.31369,2.31369,2.31168,2.31168,8000000.0
2009-01-08 19:03:00,2.31176,2.31182,2.31165,2.31165,7000000.0
2009-01-08 19:04:00,2.31212,2.3124,2.31212,2.3123,8000000.0
2009-01-08 19:05:00,2.31223,2.31223,2.31065,2.31065,8000000.0
2009-01-08 19:06:00,2.31022,2.31023,2.30958,2.31014,8000000.0
2009-01-08 19:07:00,2.3107,2.31215,2.3107,2.31215,9000000.0
2009-01-08 19:08:00,2.31114,2.31114,2.31067,2.31067,8000000.0
2009-01-08 19:09:00,2.31038,2.31038,2.30992,2.30992,7000000.0
2009-01-08 19:10:00,2.31019,2.31035,2.31003,2.31035,11000000.0
2009-01-08 19:11:00,2.31092,2.31092,2.31036,2.31085,10000000.0
2009-01-08 19:12:00,2.31125,2.31138,2.30857,2.30857,7000000.0
2009-01-08 19:13:00,2.30711,2.30765,2.30526,2.30765,6000000.0
2009-01-08 19:14:00,2.30811,2.30812,2.30782,2.30782,8000000.0
2009-01-08 19:15:00,2.30808,2.30838,2.30794,2.30807,10000000.0
2009-01-08 19:16:00,2.30841,2.30841,2.3081,2.30817,8000000.0
2009-01-08 19:17:00,2.3069,2.3069,2.30506,2.30506,10000000.0
2009-01-08 19:18:00,2.30519,2.30535,2.30516,2.30534,11000000.0
2009-01-08 19:19:00,2.30562,2.30639,2.30562,2.30624,8000000.0
2009-01-08 19:20:00,2.30648,2.30667,2.30637,2.30667,11000000.0
2009-01-08 19:21:00,2.30707,2.30758,2.30707,2.30758,10000000.0
2009-01-08 19:22:00,2.30777,2.30795,2.3077,2.30782,9000000.0
2009-01-08 19:23:00,2.30756,2.30779,2.30751,2.3077,8000000.0
2009-01-08 19:24:00,2.30763,2.30846,2.30761,2.30846,9000000.0
2009-01-08 19:25:00,2.30821,2.30856,2.30811,2.30835,9000000.0
2009-01-08 19:26:00,2.30802,2.30802,2.307,2.307,7000000.0
2009-01-08 19:27:00,2.30667,2.30668,2.30653,2.30653,8000000.0
2009-01-08 19:28:00,2.30642,2.30642,2.30583,2.30583,10000000.0
2009-01-08 19:29:00,2.30528,2.3056,2.30522,2.3056,7000000.0
2009-01-08 19:30:00,2.30579,2.30597,2.30564,2.30597,10000000.0
2009-01-08 19:31:00,2.30628,2.30628,2.30576,2.30614,7000000.0
2009-01-08 19:32:00,2.30637,2.30649,2.30623,2.30623,10000000.0
2009-01-08 19:33:00,2.3058,2.30637,2.3058,2.30637,7000000.0
2009-01-08 19:34:00,2.30731,2.30731,2.30718,2.3072,8000000.0
2009-01-08 19:35:00,2.307,2.3071,2.30695,2.3071,7000000.0
2009-01-08 19:36:00,2.30705,2.30719,2.30703,2.30714,7000000.0
2009-01-08 19:37:00,2.30681,2.30707,2.30662,2.30707,8000000.0
2009-01-08 19:38:00,2.30715,2.30795,2.30715,2.30795,8000000.0
2009-01-08 19:39:00,2.30759,2.30759,2.30555,2.30555,8000000.0
2009-01-08 19:40:00,2.30592,2.30642,2.30592,2.30639,7000000.0
2009-01-08 19:41:00,2.30644,2.30667,2.30633,2.30667,9000000.0
2009-01-08 19:42:00,2.30741,2.30831,2.30741,2.3083,7000000.0
2009-01-08 19:43:00,2.30873,2.30921,2.30868,2.30921,11000000.0
2009-01-08 19:44:00,2.30966,2.30973,2.30962,2.30968,8000000.0
2009-01-08 19:45:00,2.30936,2.30936,2.30908,2.30919,9000000.0
2009-01-08 19:46:00,2.30937,2.30937,2.30928,2.30929,7000000.0
2009-01-08 19:47:00,2.30924,2.30924,2.30815,2.30816,9000000.0
2009-01-08 19:48:00,2.30738,2.30739,2.30685,2.30688,8000000.0
2009-01-08 19:49:00,2.30663,2.30666,2.30648,2.30648,7000000.0
2009-01-08 19:50:00,2.3064,2.3064,2.30403,2.30403,7000000.0
2009-01-08 19:51:00,2.30316,2.30319,2.30198,2.30198,7000000.0
2009-01-08 19:52:00,2.30176,2.30232,2.30176,2.30188,7000000.0
2009-01-08 19:53:00,2.30273,2.30392,2.30273,2.30392,7000000.0
2009-01-08 19:54:00,2.30423,2.30423,2.30254,2.30254,8000000.0
2009-01-08 19:55:00,2.30041,2.30068,2.29984,2.30068,8000000.0
2009-01-08 19:56:00,2.30077,2.3009,2.30041,2.30081,8000000.0
2009-01-08 19:57:00,2.30116,2.30178,2.30116,2.30178,7000000.0
2009-01-08 19:58:00,2.30236,2.30236,2.30193,2.30193,10000000.0
2009-01-08 19:59:00,2.30155,2.30236,2.30155,2.30236,8000000.0
2009-01-08 20:00:00,2.30275,2.30377,2.30275,2.30377,7000000.0
2009-01-08 20:01:00,2.30437,2.30458,2.30417,2.30458,7000000.0
2009-01-08 20:02:00,2.30436,2.30436,2.30346,2.30346,7000000.0
2009-01-08 20:03:00,2.30305,2.30305,2.30256,2.30283,9000000.0
2009-01-08 20:04:00,2.30263,2.3032,2.30254,2.3032,9000000.0
2009-01-08 20:05:00,2.30322,2.30401,2.30322,2.30401,9000000.0
2009-01-08 20:06:00,2.30369,2.30395,2.30342,2.30342,11000000.0
2009-01-08 20:07:00,2.30339,2.30408,2.30339,2.30391,10000000.0
2009-01-08 20:08:00,2.30401,2.30419,2.30392,2.30419,8000000.0
2009-01-08 20:09:00,2.30433,2.30434,2.30421,2.30425,7000000.0
2009-01-08 20:10:00,2.30412,2.30429,2.304,2.30402,8000000.0
2009-01-08 20:11:00,2.30428,2.30475,2.30426,2.30464,8000000.0
2009-01-08 20:12:00,2.30506,2.30529,2.30502,2.30529,7000000.0
2009-01-08 20:13:00,2.30542,2.30542,2.30523,2.30529,10000000.0
2009-01-08 20:14:00,2.30552,2.3057,2.30539,2.30555,7000000.0
2009-01-08 20:15:00,2.30589,2.30607,2.30588,2.30603,7000000.0
2009-01-08 20:16:00,2.30591,2.30625,2.30591,2.30615,7000000.0
2009-01-08 20:17:00,2.30628,2.30694,2.30628,2.30694,11000000.0
2009-01-08 20:18:00,2.3068,2.30686,2.30673,2.30673,9000000.0
2009-01-08 20:19:00,2.30671,2.30691,2.30671,2.30691,8000000.0
2009-01-08 20:20:00,2.30702,2.30704,2.30694,2.30704,7000000.0
2009-01-08 20:21:00,2.3073,2.3073,2.30701,2.30719,11000000.0
2009-01-08 20:22:00,2.30719,2.30719,2.30608,2.30608,7000000.0
2009-01-08 20:23:00,2.30572,2.30573,2.30546,2.3057,7000000.0
2009-01-08 20:24:00,2.30567,2.30646,2.30536,2.30646,8000000.0
2009-01-08 20:25:00,2.30672,2.30729,2.30672,2.30729,11000000.0
2009-01-08 20:26:00,2.3075,2.30779,2.3075,2.30777,8000000.0
2009-01-08 20:27:00,2.30758,2.30762,2.30758,2.30762,5000000.0
2009-01-08 20:28:00,2.30767,2.30801,2.30767,2.30785,7000000.0
2009-01-08 20:29:00,2.3078,2.30782,2.30769,2.30782,8000000.0
2009-01-08 20:30:00,2.30753,2.30753,2.30686,2.30716,8000000.0
2009-01-08 20:31:00,2.30751,2.30776,2.30742,2.30769,7000000.0
2009-01-08 20:32:00,2.30817,2.30822,2.30773,2.30782,7000000.0
2009-01-08 20:33:00,2.30787,2.30802,2.3078,2.3078,7000000.0
2009-01-08 20:34:00,2.30801,2.30816,2.30797,2.30803,8000000.0
2009-01-08 20:35:00,2.30768,2.30768,2.30701,2.30704,9000000.0
2009-01-08 20:36:00,2.30685,2.30723,2.30685,2.30723,7000000.0
2009-01-08 20:37:00,2.30718,2.30741,2.30682,2.30682,11000000.0
2009-01-08 20:38:00,2.30701,2.30721,2.30701,2.30713,10000000.0
2009-01-08 20:39:00,2.30674,2.30674,2.30554,2.30554,9000000.0
2009-01-08 20:40:00,2.30515,2.30559,2.30515,2.30544,8000000.0
2009-01-08 20:41:00,2.30515,2.30532,2.30513,2.30513,8000000.0
2009-01-08 20:42:00,2.30514,2.30514,2.30473,2.30473,11000000.0
2009-01-08 20:43:00,2.30464,2.30532,2.30464,2.30521,8000000.0
2009-01-08 20:44:00,2.30539,2.30573,2.30539,2.30551,10000000.0
2009-01-08 20:45:00,2.30559,2.30559,2.30524,2.30524,7000000.0
2009-01-08 20:46:00,2.30538,2.30546,2.30533,2.30546,8000000.0
2009-01-08 20:47:00,2.30487,2.30487,2.30447,2.30461,7000000.0
2009-01-08 20:48:00,2.30468,2.30468,2.30386,2.30444,10000000.0
2009-01-08 20:49:00,2.30488,2.30504,2.3047,2.3047,7000000.0
2009-01-08 20:50:00,2.30484,2.30502,2.30483,2.30492,8000000.0
2009-01-08 20:51:00,2.30488,2.30497,2.30481,2.30487,9000000.0
2009-01-08 20:52:00,2.30459,2.30459,2.30435,2.30435,11000000.0
2009-01-08 20:53:00,2.3044,2.3045,2.30418,2.30418,11000000.0
2009-01-08 20:54:00,2.30466,2.30485,2.30466,2.30472,11000000.0
2009-01-08 20:55:00,2.30452,2.30452,2.30384,2.30406,8000000.0
2009-01-08 20:56:00,2.30426,2.30595,2.30426,2.30595,7000000.0
2009-01-08 20:57:00,2.3059,2.30636,2.30582,2.30636,9000000.0
2009-01-08 20:58:00,2.30671,2.30684,2.30665,2.30665,7000000.0
2009-01-08 20:59:00,2.30696,2.3071,2.30696,2.30705,7000000.0
2009-01-08 21:00:00,2.30703,2.30709,2.30691,2.30698,7000000.0
2009-01-08 21:01:00,2.30676,2.30676,2.30632,2.30635,7000000.0
2009-01-08 21:02:00,2.30606,2.30606,2.30575,2.30576,7000000.0
2009-01-08 21:03:00,2.3058,2.30614,2.3058,2.30614,8000000.0
2009-01-08 21:04:00,2.30596,2.30596,2.30491,2.30491,7000000.0
2009-01-08 21:05:00,2.30536,2.30579,2.30531,2.30579,8000000.0
2009-01-08 21:06:00,2.30578,2.30633,2.30575,2.30633,8000000.0
2009-01-08 21:07:00,2.30675,2.30717,2.30675,2.30717,8000000.0
2009-01-08 21:08:00,2.30644,2.30675,2.30644,2.30668,10000000.0
2009-01-08 21:09:00,2.30676,2.30676,2.30641,2.30641,10000000.0
2009-01-08 21:10:00,2.30648,2.30648,2.30616,2.30626,8000000.0
2009-01-08 21:11:00,2.30615,2.30624,2.30611,2.30613,7000000.0
2009-01-08 21:12:00,2.30629,2.30658,2.30606,2.30606,8000000.0
2009-01-08 21:13:00,2.30652,2.30687,2.3065,2.30687,10000000.0
2009-01-08 21:14:00,2.30692,2.30704,2.3067,2.30704,8000000.0
2009-01-08 21:15:00,2.30738,2.30778,2.30738,2.30777,8000000.0
2009-01-08 21:16:00,2.30764,2.30764,2.30705,2.30705,7000000.0
2009-01-08 21:17:00,2.30669,2.30675,2.30657,2.30668,8000000.0
2009-01-08 21:18:00,2.30676,2.30686,2.30641,2.30641,7000000.0
2009-01-08 21:19:00,2.30644,2.30668,2.30644,2.30666,9000000.0
2009-01-08 21:20:00,2.30636,2.3065,2.30636,2.3065,11000000.0
2009-01-08 21:21:00,2.30626,2.30626,2.30579,2.30581,10000000.0
2009-01-08 21:22:00,2.30554,2.30554,2.30508,2.30554,10000000.0
2009-01-08 21:23:00,2.30628,2.30655,2.30628,2.30655,7000000.0
2009-01-08 21:24:00,2.30651,2.30655,2.3063,2.3063,11000000.0
2009-01-08 21:25:00,2.30609,2.30625,2.30591,2.30625,7000000.0
2009-01-08 21:26:00,2.30626,2.30626,2.30574,2.30574,7000000.0
2009-01-08 21:27:00,2.30551,2.3058,2.30551,2.30573,7000000.0
2009-01-08 21:28:00,2.30613,2.30613,2.30587,2.30601,7000000.0
2009-01-08 21:29:00,2.30595,2.30595,2.30562,2.30564,8000000.0
2009-01-08 21:30:00,2.30564,2.30625,2.30564,2.30625,8000000.0
2009-01-08 21:31:00,2.30645,2.30645,2.306,2.306,8000000.0
2009-01-08 21:32:00,2.30597,2.30687,2.30597,2.30678,7000000.0
2009-01-08 21:33:00,2.3069,2.30741,2.3069,2.30741,11000000.0
2009-01-08 21:34:00,2.30732,2.30732,2.30658,2.30664,11000000.0
2009-01-08 21:35:00,2.30668,2.30674,2.30651,2.30674,11000000.0
2009-01-08 21:36:00,2.30708,2.30738,2.30708,2.30738,8000000.0
2009-01-08 21:37:00,2.30729,2.30736,2.30712,2.30736,8000000.0
2009-01-08 21:38:00,2.30724,2.30728,2.30704,2.30712,8000000.0
2009-01-08 21:39:00,2.30722,2.30746,2.30722,2.30735,9000000.0
2009-01-08 21:40:00,2.30729,2.30736,2.30721,2.30721,7000000.0
2009-01-08 21:41:00,2.30744,2.30744,2.30718,2.30734,9000000.0
2009-01-08 21:42:00,2.30741,2.30749,2.3074,2.30749,7000000.0
2009-01-08 21:43:00,2.30763,2.308,2.30755,2.308,11000000.0
2009-01-08 21:44:00,2.30819,2.30894,2.30819,2.30894,8000000.0
2009-01-08 21:45:00,2.3091,2.30932,2.3091,2.30922,10000000.0
2009-01-08 21:46:00,2.30926,2.30965,2.30926,2.3094,8000000.0
2009-01-08 21:47:00,2.30933,2.30933,2.30856,2.30856,8000000.0
2009-01-08 21:48:00,2.30835,2.30849,2.30835,2.30844,8000000.0
2009-01-08 21:49:00,2.30829,2.30829,2.30799,2.30809,8000000.0
2009-01-08 21:50:00,2.30815,2.3082,2.308,2.30816,8000000.0
2009-01-08 21:51:00,2.30799,2.30804,2.3054,2.3054,7000000.0
2009-01-08 21:52:00,2.30539,2.30578,2.30528,2.30578,7000000.0
2009-01-08 21:53:00,2.30563,2.30632,2.30555,2.30632,7000000.0
2009-01-08 21:54:00,2.30693,2.30693,2.30654,2.30669,7000000.0
2009-01-08 21:55:00,2.30709,2.30783,2.30709,2.3073,7000000.0
2009-01-08 21:56:00,2.30557,2.30557,2.30394,2.30422,8000000.0
2009-01-08 21:57:00,2.30628,2.30685,2.30628,2.30681,7000000.0
2009-01-08 21:58:00,2.30591,2.30614,2.30579,2.3061,7000000.0
2009-01-08 21:59:00,2.30657,2.3075,2.30657,2.30673,8000000.0
2009-01-08 22:00:00,2.30657,2.30657,2.30429,2.30429,10000000.0
2009-01-08 22:01:00,2.30394,2.30394,2.30332,2.30358,9000000.0
2009-01-08 22:02:00,2.30273,2.30273,2.30235,2.30248,8000000.0
2009-01-08 22:03:00,2.30255,2.30286,2.30246,2.30286,11000000.0
2009-01-08 22:04:00,2.30311,2.3033,2.30311,2.3033,5000000.0
2009-01-08 22:05:00,2.30368,2.30442,2.30368,2.30378,10000000.0
2009-01-08 22:06:00,2.30585,2.30585,2.30339,2.30339,7000000.0
2009-01-08 22:07:00,2.30349,2.30356,2.30337,2.30356,8000000.0
2009-01-08 22:08:00,2.30399,2.30399,2.30362,2.30369,8000000.0
2009-01-08 22:09:00,2.30534,2.30534,2.30441,2.30463,9000000.0
2009-01-08 22:10:00,2.30481,2.30492,2.30465,2.30481,8000000.0
2009-01-08 22:11:00,2.30485,2.30508,2.30468,2.30508,9000000.0
2009-01-08 22:12:00,2.30543,2.30572,2.30479,2.30479,8000000.0
2009-01-08 22:13:00,2.30449,2.30459,2.30389,2.30389,7000000.0
2009-01-08 22:14:00,2.30398,2.30398,2.30377,2.30393,11000000.0
2009-01-08 22:15:00,2.3041,2.3041,2.30202,2.30327,8000000.0
2009-01-08 22:16:00,2.30321,2.3036,2.30308,2.3036,9000000.0
2009-01-08 22:17:00,2.30423,2.30452,2.30423,2.30452,7000000.0
2009-01-08 22:18:00,2.30399,2.30572,2.3039,2.30572,8000000.0
2009-01-08 22:19:00,2.30589,2.30614,2.30589,2.30596,7000000.0
2009-01-08 22:20:00,2.3057,2.30577,2.30567,2.30577,7000000.0
2009-01-08 22:21:00,2.30586,2.30606,2.30563,2.30571,9000000.0
2009-01-08 22:22:00,2.30628,2.30675,2.30576,2.30675,7000000.0
2009-01-08 22:23:00,2.30715,2.30755,2.30715,2.30724,9000000.0
2009-01-08 22:24:00,2.30648,2.30708,2.30648,2.30684,7000000.0
2009-01-08 22:25:00,2.30631,2.30697,2.30631,2.30697,8000000.0
2009-01-08 22:26:00,2.30681,2.30697,2.30649,2.30658,9000000.0
2009-01-08 22:27:00,2.30573,2.30593,2.30505,2.3052,8000000.0
2009-01-08 22:28:00,2.30492,2.30492,2.30383,2.30404,8000000.0
2009-01-08 22:29:00,2.30433,2.30527,2.30411,2.30411,10000000.0
2009-01-08 22:30:00,2.30326,2.30326,2.3025,2.30309,7000000.0
2009-01-08 22:31:00,2.30283,2.30328,2.30254,2.30328,9000000.0
2009-01-08 22:32:00,2.30332,2.30332,2.30207,2.30209,8000000.0
2009-01-08 22:33:00,2.30326,2.30417,2.30326,2.30417,7000000.0
2009-01-08 22:34:00,2.30409,2.30463,2.30381,2.30463,7000000.0
2009-01-08 22:35:00,2.30467,2.30527,2.30467,2.30504,8000000.0
2009-01-08 22:36:00,2.30466,2.305,2.30466,2.305,10000000.0
2009-01-08 22:37:00,2.30505,2.3054,2.30505,2.30525,7000000.0
2009-01-08 22:38:00,2.30498,2.30554,2.30498,2.30554,8000000.0
2009-01-08 22:39:00,2.30576,2.30576,2.30513,2.30513,9000000.0
2009-01-08 22:40:00,2.30526,2.30587,2.30523,2.30587,7000000.0
2009-01-08 22:41:00,2.30633,2.30639,2.30612,2.30639,8000000.0
2009-01-08 22:42:00,2.30664,2.30665,2.30647,2.30657,7000000.0
2009-01-08 22:43:00,2.3066,2.30685,2.30653,2.30674,7000000.0
2009-01-08 22:44:00,2.30623,2.30623,2.30593,2.30593,7000000.0
2009-01-08 22:45:00,2.30583,2.30686,2.30583,2.30686,7000000.0
2009-01-08 22:46:00,2.30721,2.30788,2.30599,2.30599,8000000.0
2009-01-08 22:47:00,2.30573,2.30573,2.30456,2.30542,11000000.0
2009-01-08 22:48:00,2.30534,2.30538,2.30508,2.30512,8000000.0
2009-01-08 22:49:00,2.30492,2.30498,2.30361,2.30361,7000000.0
2009-01-08 22:50:00,2.30278,2.30278,2.30231,2.3024,7000000.0
2009-01-08 22:51:00,2.30258,2.30283,2.30241,2.3026,10000000.0
2009-01-08 22:52:00,2.30297,2.30306,2.3028,2.30306,8000000.0
2009-01-08 22:53:00,2.30301,2.30301,2.30187,2.30187,7000000.0
2009-01-08 22:54:00,2.30157,2.30205,2.30152,2.30205,5000000.0
2009-01-08 22:55:00,2.3024,2.3024,2.30212,2.30212,7000000.0
2009-01-08 22:56:00,2.30234,2.30234,2.30196,2.30198,7000000.0
2009-01-08 22:57:00,2.30199,2.30199,2.30174,2.30188,7000000.0
2009-01-08 22:58:00,2.30198,2.3023,2.30198,2.3022,9000000.0
2009-01-08 22:59:00,2.30174,2.30174,2.29979,2.29979,7000000.0
2009-01-08 23:00:00,2.30018,2.30113,2.30018,2.30113,8000000.0
2009-01-08 23:01:00,2.3006,2.3006,2.30031,2.30031,8000000.0
2009-01-08 23:02:00,2.30045,2.30045,2.30008,2.30008,8000000.0
2009-01-08 23:03:00,2.30031,2.30051,2.30009,2.30022,7000000.0
2009-01-08 23:04:00,2.29986,2.29986,2.29944,2.29944,8000000.0
2009-01-08 23:05:00,2.29937,2.29956,2.29906,2.29913,8000000.0
2009-01-08 23:06:00,2.29915,2.29971,2.29915,2.29967,9000000.0
2009-01-08 23:07:00,2.30017,2.30026,2.30011,2.30023,10000000.0
2009-01-08 23:08:00,2.30038,2.3005,2.29995,2.29995,7000000.0
2009-01-08 23:09:00,2.29979,2.30011,2.29979,2.30009,9000000.0
2009-01-08 23:10:00,2.30026,2.30051,2.30007,2.30051,11000000.0
2009-01-08 23:11:00,2.30032,2.30064,2.30032,2.30053,7000000.0
2009-01-08 23:12:00,2.29994,2.30014,2.29992,2.30014,7000000.0
2009-01-08 23:13:00,2.3002,2.30044,2.3002,2.30032,7000000.0
2009-01-08 23:14:00,2.3003,2.30051,2.30028,2.30051,11000000.0
2009-01-08 23:15:00,2.30097,2.30126,2.30089,2.30126,9000000.0
2009-01-08 23:16:00,2.30102,2.30102,2.30052,2.30087,11000000.0
2009-01-08 23:17:00,2.3008,2.30085,2.30069,2.30076,7000000.0
2009-01-08 23:18:00,2.30054,2.30054,2.3001,2.3001,8000000.0
2009-01-08 23:19:00,2.30021,2.30036,2.30019,2.30031,7000000.0
2009-01-08 23:20:00,2.3004,2.30063,2.3003,2.30063,9000000.0
2009-01-08 23:21:00,2.30045,2.30052,2.30022,2.30052,9000000.0
2009-01-08 23:22:00,2.30057,2.30072,2.30043,2.30043,5000000.0
2009-01-08 23:23:00,2.29992,2.29999,2.29945,2.29945,8000000.0
2009-01-08 23:24:00,2.2997,2.29984,2.2997,2.29971,7000000.0
2009-01-08 23:25:00,2.29967,2.2999,2.29967,2.2997,7000000.0
2009-01-08 23:26:00,2.29945,2.29959,2.29913,2.29913,8000000.0
2009-01-08 23:27:00,2.29873,2.29873,2.29848,2.29851,8000000.0
2009-01-08 23:28:00,2.29825,2.29845,2.29822,2.29835,10000000.0
2009-01-08 23:29:00,2.2985,2.2985,2.29822,2.29841,9000000.0
2009-01-08 23:30:00,2.29821,2.29821,2.29721,2.29721,8000000.0
2009-01-08 23:31:00,2.29702,2.29831,2.29702,2.29831,7000000.0
2009-01-08 23:32:00,2.2985,2.2985,2.29734,2.29734,8000000.0
2009-01-08 23:33:00,2.29721,2.29726,2.29645,2.29645,7000000.0
2009-01-08 23:34:00,2.29566,2.29604,2.29565,2.29604,11000000.0
2009-01-08 23:35:00,2.29591,2.29709,2.29591,2.29709,9000000.0
2009-01-08 23:36:00,2.2972,2.29728,2.29698,2.29698,7000000.0
2009-01-08 23:37:00,2.29744,2.29774,2.29744,2.2975,9000000.0
2009-01-08 23:38:00,2.29689,2.29713,2.29684,2.29684,8000000.0
2009-01-08 23:39:00,2.29707,2.29866,2.29707,2.29866,10000000.0
2009-01-08 23:40:00,2.29959,2.29959,2.2988,2.29907,7000000.0
2009-01-08 23:41:00,2.29889,2.29889,2.29831,2.29831,11000000.0
2009-01-08 23:42:00,2.29815,2.29868,2.29814,2.29856,8000000.0
2009-01-08 23:43:00,2.29814,2.2984,2.29814,2.2984,7000000.0
2009-01-08 23:44:00,2.29806,2.29826,2.29806,2.29826,7000000.0
2009-01-08 23:45:00,2.29855,2.29885,2.29855,2.29858,7000000.0
2009-01-08 23:46:00,2.29843,2.29879,2.29843,2.29848,8000000.0
2009-01-08 23:47:00,2.29848,2.29848,2.29779,2.29789,8000000.0
2009-01-08 23:48:00,2.29781,2.29791,2.29776,2.29776,7000000.0
2009-01-08 23:49:00,2.29763,2.29763,2.29687,2.29712,10000000.0
2009-01-08 23:50:00,2.29723,2.29743,2.29684,2.29684,8000000.0
2009-01-08 23:51:00,2.29685,2.29701,2.29675,2.297,7000000.0
2009-01-08 23:52:00,2.29741,2.29741,2.29717,2.29724,11000000.0
2009-01-08 23:53:00,2.29657,2.29657,2.29558,2.29573,8000000.0
2009-01-08 23:54:00,2.29407,2.29597,2.29407,2.29592,9000000.0
2009-01-08 23:55:00,2.29614,2.29646,2.29607,2.29631,10000000.0
2009-01-08 23:56:00,2.29623,2.29646,2.29538,2.29538,8000000.0
2009-01-08 23:57:00,2.29642,2.29716,2.29626,2.29667,8000000.0
2009-01-08 23:58:00,2.29677,2.29677,2.29614,2.29614,7000000.0
2009-01-08 23:59:00,2.2958,2.2961,2.29574,2.29574,9000000.0
2009-01-09 00:00:00,2.29528,2.29564,2.29513,2.29513,7000000.0
2009-01-09 00:01:00,2.29519,2.29673,2.29519,2.29673,8000000.0
2009-01-09 00:02:00,2.29601,2.29601,2.29468,2.29468,8000000.0
2009-01-09 00:03:00,2.29325,2.29333,2.29312,2.29312,10000000.0
2009-01-09 00:04:00,2.29398,2.29558,2.29398,2.29524,7000000.0
2009-01-09 00:05:00,2.29484,2.29484,2.29364,2.29364,11000000.0
2009-01-09 00:06:00,2.29421,2.29502,2.29421,2.29502,10000000.0
2009-01-09 00:07:00,2.29581,2.29581,2.29452,2.29452,8000000.0
2009-01-09 00:08:00,2.29396,2.2944,2.29396,2.29421,6000000.0
2009-01-09 00:09:00,2.29496,2.29502,2.29489,2.29489,7000000.0
2009-01-09 00:10:00,2.29491,2.29491,2.29452,2.29461,8000000.0
2009-01-09 00:11:00,2.29584,2.29687,2.29584,2.29687,11000000.0
2009-01-09 00:12:00,2.29691,2.29862,2.29691,2.29862,7000000.0
2009-01-09 00:13:00,2.29772,2.29788,2.29697,2.29697,8000000.0
2009-01-09 00:14:00,2.29697,2.29828,2.29697,2.29828,8000000.0
2009-01-09 00:15:00,2.29876,2.29936,2.29852,2.29936,8000000.0
2009-01-09 00:16:00,2.29974,2.30007,2.29974,2.30007,7000000.0
2009-01-09 00:17:00,2.30014,2.30014,2.29992,2.29992,9000000.0
2009-01-09 00:18:00,2.30004,2.30024,2.30004,2.30024,10000000.0
2009-01-09 00:19:00,2.30069,2.30108,2.30051,2.30108,11000000.0
2009-01-09 00:20:00,2.30054,2.30054,2.30005,2.30012,8000000.0
2009-01-09 00:21:00,2.30038,2.30053,2.30024,2.30024,7000000.0
2009-01-09 00:22:00,2.30097,2.30147,2.30097,2.30128,9000000.0
2009-01-09 00:23:00,2.30123,2.30123,2.3002,2.30031,8000000.0
2009-01-09 00:24:00,2.30042,2.30055,2.30033,2.3004,10000000.0
2009-01-09 00:25:00,2.3003,2.3003,2.29971,2.29971,9000000.0
2009-01-09 00:26:00,2.2997,2.2997,2.29949,2.29955,7000000.0
2009-01-09 00:27:00,2.2997,2.30017,2.2994,2.2994,9000000.0
2009-01-09 00:28:00,2.29942,2.29959,2.29939,2.29959,9000000.0
2009-01-09 00:29:00,2.29948,2.29948,2.29926,2.29926,8000000.0
2009-01-09 00:30:00,2.30014,2.30082,2.30012,2.30012,11000000.0
2009-01-09 00:31:00,2.30045,2.30093,2.30042,2.3009,8000000.0
2009-01-09 00:32:00,2.30101,2.30101,2.30078,2.30079,8000000.0
2009-01-09 00:33:00,2.30071,2.30103,2.30071,2.30089,7000000.0
2009-01-09 00:34:00,2.30069,2.30096,2.30069,2.30096,8000000.0
2009-01-09 00:35:00,2.30096,2.30096,2.30069,2.3007,10000000.0
2009-01-09 00:36:00,2.30073,2.30081,2.30058,2.30077,7000000.0
2009-01-09 00:37:00,2.30071,2.30097,2.30046,2.30097,8000000.0
2009-01-09 00:38:00,2.30108,2.30111,2.30069,2.30098,7000000.0
2009-01-09 00:39:00,2.30056,2.30098,2.30053,2.30095,10000000.0
2009-01-09 00:40:00,2.30107,2.30129,2.30107,2.30129,7000000.0
2009-01-09 00:41:00,2.30128,2.30128,2.30097,2.30118,10000000.0
2009-01-09 00:42:00,2.30127,2.30136,2.30079,2.30129,11000000.0
2009-01-09 00:43:00,2.30129,2.30129,2.30084,2.30084,8000000.0
2009-01-09 00:44:00,2.30269,2.30425,2.30269,2.30425,7000000.0
2009-01-09 00:45:00,2.30352,2.30504,2.30347,2.30504,8000000.0
2009-01-09 00:46:00,2.30541,2.30541,2.30462,2.30462,11000000.0
2009-01-09 00:47:00,2.30219,2.30308,2.30219,2.30308,7000000.0
2009-01-09 00:48:00,2.30307,2.30307,2.30272,2.30273,10000000.0
2009-01-09 00:49:00,2.30271,2.30327,2.30271,2.30327,10000000.0
2009-01-09 00:50:00,2.30325,2.30325,2.30291,2.30304,8000000.0
2009-01-09 00:51:00,2.30305,2.30305,2.30266,2.30266,7000000.0
2009-01-09 00:52:00,2.30344,2.30375,2.30336,2.30375,8000000.0
2009-01-09 00:53:00,2.30399,2.30438,2.30399,2.30438,10000000.0
2009-01-09 00:54:00,2.30427,2.30444,2.30406,2.30406,8000000.0
2009-01-09 00:55:00,2.304,2.3041,2.30393,2.30401,7000000.0
2009-01-09 00:56:00,2.30447,2.30448,2.30405,2.30405,7000000.0
2009-01-09 00:57:00,2.30385,2.30387,2.30364,2.30364,8000000.0
2009-01-09 00:58:00,2.30399,2.30432,2.30395,2.30432,8000000.0
2009-01-09 00:59:00,2.30447,2.3051,2.30447,2.3051,7000000.0
2009-01-09 01:00:00,2.30488,2.30496,2.3048,2.30485,9000000.0
2009-01-09 01:01:00,2.3042,2.3042,2.3029,2.3029,7000000.0
2009-01-09 01:02:00,2.30403,2.30588,2.30403,2.30588,8000000.0
2009-01-09 01:03:00,2.30606,2.3061,2.30497,2.30497,10000000.0
2009-01-09 01:04:00,2.30293,2.3041,2.30264,2.3041,8000000.0
2009-01-09 01:05:00,2.3044,2.30503,2.30421,2.30503,7000000.0
2009-01-09 01:06:00,2.3056,2.3056,2.3046,2.3046,8000000.0
2009-01-09 01:07:00,2.30335,2.3035,2.30328,2.30328,7000000.0
2009-01-09 01:08:00,2.30361,2.30482,2.30361,2.30469,8000000.0
2009-01-09 01:09:00,2.30466,2.30579,2.30466,2.30579,7000000.0
2009-01-09 01:10:00,2.30591,2.30592,2.3052,2.3052,11000000.0
2009-01-09 01:11:00,2.3043,2.3043,2.30389,2.30389,11000000.0
2009-01-09 01:12:00,2.30352,2.30362,2.30343,2.30358,11000000.0
2009-01-09 01:13:00,2.30359,2.30359,2.30321,2.3035,7000000.0
2009-01-09 01:14:00,2.30341,2.30406,2.30321,2.30406,8000000.0
2009-01-09 01:15:00,2.30497,2.30497,2.30304,2.30304,7000000.0
2009-01-09 01:16:00,2.30326,2.30409,2.30326,2.30409,9000000.0
2009-01-09 01:17:00,2.30459,2.3047,2.3044,2.3047,8000000.0
2009-01-09 01:18:00,2.30497,2.30534,2.30497,2.30534,8000000.0
2009-01-09 01:19:00,2.30465,2.30468,2.30441,2.30448,7000000.0
2009-01-09 01:20:00,2.30443,2.30443,2.30403,2.30403,8000000.0
2009-01-09 01:21:00,2.30374,2.30387,2.30362,2.30362,7000000.0
2009-01-09 01:22:00,2.30223,2.30223,2.30099,2.30191,7000000.0
2009-01-09 01:23:00,2.30163,2.30163,2.30093,2.30093,7000000.0
2009-01-09 01:24:00,2.30019,2.30057,2.30019,2.30057,11000000.0
2009-01-09 01:25:00,2.3009,2.30098,2.3008,2.30091,7000000.0
2009-01-09 01:26:00,2.30083,2.30083,2.29997,2.29997,8000000.0
2009-01-09 01:27:00,2.30012,2.30085,2.30012,2.30085,7000000.0
2009-01-09 01:28:00,2.30127,2.30128,2.30118,2.30128,8000000.0
2009-01-09 01:29:00,2.30084,2.30093,2.30079,2.30086,10000000.0
2009-01-09 01:30:00,2.30089,2.301,2.3008,2.30088,7000000.0
2009-01-09 01:31:00,2.3022,2.3022,2.30213,2.3022,6000000.0
2009-01-09 01:32:00,2.30082,2.3009,2.30043,2.30051,9000000.0
2009-01-09 01:33:00,2.3005,2.3006,2.3005,2.30058,7000000.0
2009-01-09 01:34:00,2.30054,2.30055,2.30015,2.30015,11000000.0
2009-01-09 01:35:00,2.30007,2.30007,2.29857,2.29857,8000000.0
2009-01-09 01:36:00,2.29977,2.2998,2.29863,2.29883,10000000.0
2009-01-09 01:37:00,2.29868,2.29898,2.29868,2.29898,8000000.0
2009-01-09 01:38:00,2.29926,2.30023,2.29926,2.30023,7000000.0
2009-01-09 01:39:00,2.30045,2.30045,2.30016,2.30023,9000000.0
2009-01-09 01:40:00,2.30061,2.30119,2.30036,2.30072,11000000.0
2009-01-09 01:41:00,2.30044,2.3007,2.30044,2.3005,5000000.0
2009-01-09 01:42:00,2.30039,2.3005,2.30033,2.30033,9000000.0
2009-01-09 01:43:00,2.30018,2.30018,2.30003,2.30008,9000000.0
2009-01-09 01:44:00,2.30052,2.30052,2.30019,2.30033,8000000.0
2009-01-09 01:45:00,2.30049,2.30127,2.30049,2.30126,7000000.0
2009-01-09 01:46:00,2.30169,2.30213,2.30169,2.30213,7000000.0
2009-01-09 01:47:00,2.30199,2.30199,2.30165,2.30192,7000000.0
2009-01-09 01:48:00,2.30187,2.30194,2.30183,2.30188,8000000.0
2009-01-09 01:49:00,2.30236,2.3034,2.30236,2.3034,8000000.0
2009-01-09 01:50:00,2.3035,2.3035,2.30309,2.30325,7000000.0
2009-01-09 01:51:00,2.30363,2.30363,2.30332,2.30338,10000000.0
2009-01-09 01:52:00,2.30345,2.30354,2.30337,2.30337,8000000.0
2009-01-09 01:53:00,2.30333,2.30333,2.30296,2.30296,8000000.0
2009-01-09 01:54:00,2.30305,2.30305,2.30287,2.30287,10000000.0
2009-01-09 01:55:00,2.30314,2.30354,2.30314,2.30354,9000000.0
2009-01-09 01:56:00,2.30358,2.30358,2.3016,2.3035,10000000.0
2009-01-09 01:57:00,2.30329,2.30396,2.30329,2.30396,9000000.0
2009-01-09 01:58:00,2.30341,2.30341,2.30203,2.30203,8000000.0
2009-01-09 01:59:00,2.30282,2.30307,2.30269,2.30307,11000000.0
2009-01-09 02:00:00,2.303,2.303,2.3023,2.3023,6000000.0
2009-01-09 02:01:00,2.30231,2.30239,2.30222,2.30222,10000000.0
2009-01-09 02:02:00,2.30224,2.30257,2.30224,2.30255,13000000.0
2009-01-09 02:03:00,2.30276,2.30331,2.30276,2.30331,17000000.0
2009-01-09 02:04:00,2.30431,2.30431,2.30326,2.3034,12000000.0
2009-01-09 02:05:00,2.30344,2.3036,2.30335,2.30344,9000000.0
2009-01-09 02:06:00,2.30318,2.30318,2.30275,2.30275,7000000.0
2009-01-09 02:07:00,2.3028,2.3028,2.30245,2.30245,13000000.0
2009-01-09 02:08:00,2.30241,2.30241,2.30203,2.30203,16000000.0
2009-01-09 02:09:00,2.30192,2.30247,2.30192,2.30247,10000000.0
2009-01-09 02:10:00,2.30205,2.30205,2.30175,2.30199,8000000.0
2009-01-09 02:11:00,2.3019,2.30224,2.30186,2.30224,7000000.0
2009-01-09 02:12:00,2.3021,2.30215,2.30191,2.30191,14000000.0
2009-01-09 02:13:00,2.30182,2.30225,2.30182,2.30225,7000000.0
2009-01-09 02:14:00,2.30232,2.30253,2.3023,2.30232,7000000.0
2009-01-09 02:15:00,2.30157,2.30157,2.30055,2.30093,7000000.0
2009-01-09 02:16:00,2.30062,2.30062,2.2981,2.2981,8000000.0
2009-01-09 02:17:00,2.29923,2.30005,2.29923,2.30005,7000000.0
2009-01-09 02:18:00,2.30022,2.30081,2.30022,2.30077,11000000.0
2009-01-09 02:19:00,2.30096,2.30126,2.30096,2.30125,7000000.0
2009-01-09 02:20:00,2.30128,2.30164,2.30118,2.30118,12000000.0
2009-01-09 02:21:00,2.30068,2.30073,2.3003,2.30073,12000000.0
2009-01-09 02:22:00,2.30066,2.30066,2.29978,2.29978,7000000.0
2009-01-09 02:23:00,2.30037,2.30117,2.30037,2.301,9000000.0
2009-01-09 02:24:00,2.30096,2.30096,2.30015,2.30062,8000000.0
2009-01-09 02:25:00,2.30034,2.30079,2.30034,2.30079,16000000.0
2009-01-09 02:26:00,2.30095,2.30155,2.30095,2.30155,20000000.0
2009-01-09 02:27:00,2.30165,2.30169,2.30151,2.30167,18000000.0
2009-01-09 02:28:00,2.30275,2.30375,2.30275,2.30375,10000000.0
2009-01-09 02:29:00,2.30398,2.30445,2.30131,2.30131,10000000.0
2009-01-09 02:30:00,2.30176,2.30228,2.30176,2.30212,10000000.0
2009-01-09 02:31:00,2.30198,2.30198,2.30174,2.30182,9000000.0
2009-01-09 02:32:00,2.3029,2.30437,2.3029,2.30437,15000000.0
2009-01-09 02:33:00,2.30438,2.305,2.30438,2.30498,14000000.0
2009-01-09 02:34:00,2.30468,2.30468,2.30378,2.30378,9000000.0
2009-01-09 02:35:00,2.30383,2.30401,2.30375,2.30392,7000000.0
2009-01-09 02:36:00,2.30379,2.30379,2.30349,2.30354,11000000.0
2009-01-09 02:37:00,2.30351,2.30352,2.30305,2.30305,7000000.0
2009-01-09 02:38:00,2.30311,2.30324,2.30308,2.30324,7000000.0
2009-01-09 02:39:00,2.30318,2.30375,2.30312,2.30375,13000000.0
2009-01-09 02:40:00,2.30418,2.30451,2.30404,2.30451,11000000.0
2009-01-09 02:41:00,2.3046,2.3046,2.30382,2.30385,8000000.0
2009-01-09 02:42:00,2.30365,2.30402,2.30365,2.30392,10000000.0
2009-01-09 02:43:00,2.30395,2.30395,2.30353,2.30353,8000000.0
2009-01-09 02:44:00,2.30318,2.30318,2.30273,2.3031,10000000.0
2009-01-09 02:45:00,2.30313,2.30326,2.30244,2.30244,10000000.0
2009-01-09 02:46:00,2.30284,2.30371,2.30284,2.30362,10000000.0
2009-01-09 02:47:00,2.30357,2.30371,2.30315,2.30315,8000000.0
2009-01-09 02:48:00,2.30322,2.30356,2.30313,2.30356,11000000.0
2009-01-09 02:49:00,2.30351,2.30351,2.30266,2.30266,10000000.0
2009-01-09 02:50:00,2.30266,2.30286,2.30266,2.30271,5000000.0
2009-01-09 02:51:00,2.30267,2.30284,2.30255,2.30284,5000000.0
2009-01-09 02:52:00,2.30281,2.30282,2.30167,2.30167,10000000.0
2009-01-09 02:53:00,2.3007,2.30086,2.30021,2.30086,8000000.0
2009-01-09 02:54:00,2.3008,2.3009,2.30047,2.3009,7000000.0
2009-01-09 02:55:00,2.30136,2.30163,2.30115,2.30115,8000000.0
2009-01-09 02:56:00,2.30085,2.30095,2.30076,2.30082,7000000.0
2009-01-09 02:57:00,2.30099,2.30133,2.30087,2.30117,8000000.0
2009-01-09 02:58:00,2.301,2.30122,2.3009,2.3012,12000000.0
2009-01-09 02:59:00,2.30123,2.30162,2.30123,2.30162,19000000.0
2009-01-09 03:00:00,2.30185,2.30261,2.30185,2.30261,7000000.0
2009-01-09 03:01:00,2.30281,2.30292,2.30281,2.30287,10000000.0
2009-01-09 03:02:00,2.30255,2.30255,2.30196,2.30227,7000000.0
2009-01-09 03:03:00,2.30228,2.30228,2.30211,2.3022,11000000.0
2009-01-09 03:04:00,2.30183,2.30183,2.30135,2.3016,7000000.0
2009-01-09 03:05:00,2.30161,2.30189,2.30161,2.30189,10000000.0
2009-01-09 03:06:00,2.30196,2.30238,2.30196,2.30237,11000000.0
2009-01-09 03:07:00,2.30181,2.30184,2.30172,2.30172,7000000.0
2009-01-09 03:08:00,2.30198,2.30305,2.30198,2.30287,8000000.0
2009-01-09 03:09:00,2.303,2.30365,2.303,2.30362,10000000.0
2009-01-09 03:10:00,2.30389,2.30407,2.30381,2.30407,10000000.0
2009-01-09 03:11:00,2.30444,2.3051,2.30444,2.3051,8000000.0
2009-01-09 03:12:00,2.30498,2.30498,2.30463,2.30479,7000000.0
2009-01-09 03:13:00,2.30481,2.30485,2.30472,2.30485,10000000.0
2009-01-09 03:14:00,2.30474,2.30491,2.30467,2.30467,16000000.0
2009-01-09 03:15:00,2.30488,2.30542,2.30455,2.30542,11000000.0
2009-01-09 03:16:00,2.30564,2.30564,2.30525,2.30525,5000000.0
2009-01-09 03:17:00,2.30534,2.30534,2.30511,2.30526,8000000.0
2009-01-09 03:18:00,2.30515,2.30529,2.30507,2.30521,10000000.0
2009-01-09 03:19:00,2.30511,2.30511,2.30474,2.30474,7000000.0
2009-01-09 03:20:00,2.3049,2.30496,2.3047,2.30472,7000000.0
2009-01-09 03:21:00,2.30501,2.30593,2.30501,2.30593,7000000.0
2009-01-09 03:22:00,2.30692,2.30856,2.30662,2.30844,8000000.0
2009-01-09 03:23:00,2.30821,2.30821,2.30759,2.30781,9000000.0
2009-01-09 03:24:00,2.30808,2.30856,2.30808,2.30856,7000000.0
2009-01-09 03:25:00,2.30825,2.30825,2.30779,2.30808,23000000.0
2009-01-09 03:26:00,2.30805,2.30805,2.30759,2.30759,9000000.0
2009-01-09 03:27:00,2.30753,2.30815,2.30753,2.30815,7000000.0
2009-01-09 03:28:00,2.30811,2.30811,2.30797,2.30797,7000000.0
2009-01-09 03:29:00,2.30833,2.30855,2.30833,2.30834,8000000.0
2009-01-09 03:30:00,2.308,2.30811,2.30737,2.30737,10000000.0
2009-01-09 03:31:00,2.30739,2.30765,2.30736,2.30739,8000000.0
2009-01-09 03:32:00,2.3074,2.30762,2.30739,2.30762,10000000.0
2009-01-09 03:33:00,2.30801,2.30801,2.30722,2.30722,7000000.0
2009-01-09 03:34:00,2.30591,2.3062,2.30591,2.30617,11000000.0
2009-01-09 03:35:00,2.30656,2.30661,2.30635,2.30661,8000000.0
2009-01-09 03:36:00,2.3072,2.30737,2.30711,2.30737,8000000.0
2009-01-09 03:37:00,2.30718,2.30789,2.30699,2.30789,8000000.0
2009-01-09 03:38:00,2.30839,2.30871,2.30839,2.30871,8000000.0
2009-01-09 03:39:00,2.30915,2.30965,2.30915,2.30929,10000000.0
2009-01-09 03:40:00,2.30903,2.30969,2.30903,2.30969,10000000.0
2009-01-09 03:41:00,2.30952,2.30952,2.30916,2.30916,8000000.0
2009-01-09 03:42:00,2.30955,2.30981,2.30955,2.30966,7000000.0
2009-01-09 03:43:00,2.30923,2.30923,2.30899,2.30918,9000000.0
2009-01-09 03:44:00,2.30924,2.30944,2.30924,2.30944,9000000.0
2009-01-09 03:45:00,2.30947,2.30995,2.30947,2.30985,7000000.0
2009-01-09 03:46:00,2.31011,2.31039,2.31011,2.31039,8000000.0
2009-01-09 03:47:00,2.31032,2.31049,2.31019,2.31036,9000000.0
2009-01-09 03:48:00,2.31009,2.31014,2.30989,2.31009,10000000.0
2009-01-09 03:49:00,2.30982,2.30989,2.30845,2.30845,23000000.0
2009-01-09 03:50:00,2.30785,2.30816,2.30762,2.30794,7000000.0
2009-01-09 03:51:00,2.3079,2.30794,2.30785,2.30786,8000000.0
2009-01-09 03:52:00,2.30818,2.30859,2.3081,2.30833,9000000.0
2009-01-09 03:53:00,2.30825,2.30859,2.30821,2.30821,8000000.0
2009-01-09 03:54:00,2.30814,2.30817,2.30784,2.30814,9000000.0
2009-01-09 03:55:00,2.30777,2.30794,2.30775,2.30794,10000000.0
2009-01-09 03:56:00,2.30761,2.30773,2.30758,2.30773,12000000.0
2009-01-09 03:57:00,2.30795,2.30811,2.30794,2.30811,9000000.0
2009-01-09 03:58:00,2.30823,2.30823,2.30802,2.30802,8000000.0
2009-01-09 03:59:00,2.30784,2.30793,2.30742,2.30742,7000000.0
2009-01-09 04:00:00,2.30771,2.30771,2.30741,2.30758,18000000.0
2009-01-09 04:01:00,2.30723,2.30744,2.30723,2.30738,8000000.0
2009-01-09 04:02:00,2.30744,2.30782,2.30744,2.30759,25000000.0
2009-01-09 04:03:00,2.30745,2.3076,2.30729,2.30729,12000000.0
2009-01-09 04:04:00,2.3075,2.30776,2.30749,2.30776,9000000.0
2009-01-09 04:05:00,2.30746,2.30809,2.30746,2.30778,7000000.0
2009-01-09 04:06:00,2.30711,2.30711,2.30378,2.30455,11000000.0
2009-01-09 04:07:00,2.30585,2.30585,2.30475,2.30475,7000000.0
2009-01-09 04:08:00,2.30437,2.30536,2.30437,2.30536,10000000.0
2009-01-09 04:09:00,2.30441,2.30478,2.30441,2.30478,8000000.0
2009-01-09 04:10:00,2.30496,2.30555,2.30496,2.30555,9000000.0
2009-01-09 04:11:00,2.30509,2.30567,2.30509,2.30562,7000000.0
2009-01-09 04:12:00,2.30577,2.30592,2.30572,2.30577,11000000.0
2009-01-09 04:13:00,2.30533,2.30549,2.30533,2.30549,8000000.0
2009-01-09 04:14:00,2.30575,2.30576,2.30565,2.30565,7000000.0
2009-01-09 04:15:00,2.3055,2.30588,2.3055,2.30582,8000000.0
2009-01-09 04:16:00,2.30533,2.30533,2.30411,2.30482,8000000.0
2009-01-09 04:17:00,2.30478,2.30521,2.30478,2.30506,19000000.0
2009-01-09 04:18:00,2.3052,2.3058,2.3052,2.3058,8000000.0
2009-01-09 04:19:00,2.30544,2.30544,2.30323,2.30323,21000000.0
2009-01-09 04:20:00,2.30297,2.30297,2.30269,2.30294,11000000.0
2009-01-09 04:21:00,2.30266,2.30271,2.30264,2.30271,7000000.0
2009-01-09 04:22:00,2.30305,2.30389,2.30305,2.30385,8000000.0
2009-01-09 04:23:00,2.30452,2.3053,2.30452,2.30523,9000000.0
2009-01-09 04:24:00,2.30522,2.30564,2.30522,2.30564,12000000.0
2009-01-09 04:25:00,2.30354,2.30354,2.3023,2.3023,9000000.0
2009-01-09 04:26:00,2.30178,2.30225,2.30178,2.30204,8000000.0
2009-01-09 04:27:00,2.30193,2.3021,2.30123,2.30123,9000000.0
2009-01-09 04:28:00,2.30124,2.30164,2.30124,2.30133,14000000.0
2009-01-09 04:29:00,2.3013,2.30176,2.30129,2.30176,16000000.0
2009-01-09 04:30:00,2.30189,2.30189,2.30081,2.30081,25000000.0
2009-01-09 04:31:00,2.30072,2.30108,2.30072,2.30108,5000000.0
2009-01-09 04:32:00,2.30161,2.30178,2.30157,2.30168,8000000.0
2009-01-09 04:33:00,2.30167,2.30189,2.30128,2.30128,10000000.0
2009-01-09 04:34:00,2.30046,2.30088,2.30036,2.30088,5000000.0
2009-01-09 04:35:00,2.30119,2.30177,2.30115,2.30177,9000000.0
2009-01-09 04:36:00,2.30227,2.30231,2.3018,2.30231,7000000.0
2009-01-09 04:37:00,2.30206,2.30206,2.30143,2.30143,7000000.0
2009-01-09 04:38:00,2.30137,2.30137,2.30116,2.30121,10000000.0
2009-01-09 04:39:00,2.30177,2.30278,2.30177,2.30273,8000000.0
2009-01-09 04:40:00,2.30285,2.30313,2.3028,2.30313,11000000.0
2009-01-09 04:41:00,2.30322,2.30322,2.30208,2.30208,9000000.0
2009-01-09 04:42:00,2.30168,2.30181,2.30131,2.30181,11000000.0
2009-01-09 04:43:00,2.30241,2.30352,2.30241,2.30352,9000000.0
2009-01-09 04:44:00,2.30355,2.30355,2.30313,2.30313,8000000.0
2009-01-09 04:45:00,2.3036,2.30367,2.30337,2.30363,9000000.0
2009-01-09 04:46:00,2.30361,2.30385,2.30361,2.30378,7000000.0
2009-01-09 04:47:00,2.30387,2.30417,2.3038,2.30417,8000000.0
2009-01-09 04:48:00,2.30398,2.30398,2.30309,2.30309,7000000.0
2009-01-09 04:49:00,2.30353,2.30371,2.3035,2.30371,8000000.0
2009-01-09 04:50:00,2.30372,2.30467,2.30372,2.30467,7000000.0
2009-01-09 04:51:00,2.30476,2.30476,2.30424,2.30424,15000000.0
2009-01-09 04:52:00,2.30393,2.30458,2.30393,2.30458,9000000.0
2009-01-09 04:53:00,2.30412,2.30412,2.30394,2.30394,8000000.0
2009-01-09 04:54:00,2.30342,2.30342,2.30294,2.3034,11000000.0
2009-01-09 04:55:00,2.30337,2.30355,2.30302,2.30302,11000000.0
2009-01-09 04:56:00,2.30291,2.30315,2.30291,2.30315,12000000.0
2009-01-09 04:57:00,2.30347,2.30369,2.30345,2.30369,8000000.0
2009-01-09 04:58:00,2.3038,2.30404,2.30372,2.30386,9000000.0
2009-01-09 04:59:00,2.30362,2.30429,2.30362,2.30375,12000000.0
2009-01-09 05:00:00,2.30373,2.30379,2.30371,2.30371,9000000.0
2009-01-09 05:01:00,2.30308,2.30342,2.30277,2.30342,7000000.0
2009-01-09 05:02:00,2.3034,2.3034,2.30207,2.30207,7000000.0
2009-01-09 05:03:00,2.30196,2.30289,2.30179,2.30289,8000000.0
2009-01-09 05:04:00,2.30367,2.3037,2.3032,2.3032,9000000.0
2009-01-09 05:05:00,2.30316,2.30321,2.30316,2.30318,13000000.0
2009-01-09 05:06:00,2.30327,2.30354,2.30312,2.30312,8000000.0
2009-01-09 05:07:00,2.303,2.30302,2.30289,2.30289,10000000.0
2009-01-09 05:08:00,2.30294,2.30313,2.30294,2.30303,10000000.0
2009-01-09 05:09:00,2.30286,2.30295,2.30224,2.30295,16000000.0
2009-01-09 05:10:00,2.30316,2.30329,2.30299,2.30328,12000000.0
2009-01-09 05:11:00,2.30324,2.30324,2.30004,2.30004,11000000.0
2009-01-09 05:12:00,2.30018,2.30093,2.30013,2.30093,16000000.0
2009-01-09 05:13:00,2.3013,2.30144,2.30113,2.30113,9000000.0
2009-01-09 05:14:00,2.3016,2.30164,2.3015,2.3015,12000000.0
2009-01-09 05:15:00,2.30248,2.30248,2.30154,2.30211,8000000.0
2009-01-09 05:16:00,2.30188,2.30217,2.30188,2.30217,11000000.0
2009-01-09 05:17:00,2.30233,2.30291,2.30233,2.30291,9000000.0
2009-01-09 05:18:00,2.3031,2.30338,2.3031,2.30335,16000000.0
2009-01-09 05:19:00,2.30344,2.30369,2.30336,2.30336,9000000.0
2009-01-09 05:20:00,2.30262,2.30272,2.30259,2.30267,11000000.0
2009-01-09 05:21:00,2.30268,2.30268,2.30259,2.30259,15000000.0
2009-01-09 05:22:00,2.30283,2.30392,2.30283,2.30392,28000000.0
2009-01-09 05:23:00,2.30387,2.30387,2.30178,2.30204,26000000.0
2009-01-09 05:24:00,2.30194,2.30281,2.30194,2.30223,27000000.0
2009-01-09 05:25:00,2.30174,2.30182,2.30108,2.30108,47000000.0
2009-01-09 05:26:00,2.30184,2.30453,2.30184,2.30453,38000000.0
2009-01-09 05:27:00,2.30483,2.30483,2.304,2.304,7000000.0
2009-01-09 05:28:00,2.30476,2.3069,2.30476,2.3069,22000000.0
2009-01-09 05:29:00,2.3058,2.3058,2.30437,2.30439,11000000.0
2009-01-09 05:30:00,2.30397,2.30397,2.30342,2.30388,7000000.0
2009-01-09 05:31:00,2.30432,2.30471,2.30424,2.30468,10000000.0
2009-01-09 05:32:00,2.30497,2.30503,2.30466,2.30466,10000000.0
2009-01-09 05:33:00,2.30427,2.30427,2.30393,2.30398,8000000.0
2009-01-09 05:34:00,2.30437,2.30475,2.30437,2.30446,8000000.0
2009-01-09 05:35:00,2.30456,2.30486,2.30439,2.30439,10000000.0
2009-01-09 05:36:00,2.30502,2.30545,2.30502,2.30534,15000000.0
2009-01-09 05:37:00,2.30548,2.30572,2.30517,2.30572,11000000.0
2009-01-09 05:38:00,2.30563,2.30563,2.30518,2.30536,11000000.0
2009-01-09 05:39:00,2.30559,2.30559,2.30494,2.30527,7000000.0
2009-01-09 05:40:00,2.30535,2.3056,2.30535,2.30547,9000000.0
2009-01-09 05:41:00,2.3055,2.3055,2.30423,2.30423,9000000.0
2009-01-09 05:42:00,2.3039,2.3039,2.30362,2.30382,16000000.0
2009-01-09 05:43:00,2.30386,2.30476,2.30386,2.30416,8000000.0
2009-01-09 05:44:00,2.30356,2.3038,2.30356,2.30365,9000000.0
2009-01-09 05:45:00,2.3038,2.30397,2.3038,2.30396,13000000.0
2009-01-09 05:46:00,2.30415,2.30497,2.30415,2.30497,10000000.0
2009-01-09 05:47:00,2.30398,2.30398,2.30357,2.30386,15000000.0
2009-01-09 05:48:00,2.30474,2.30513,2.30451,2.30451,11000000.0
2009-01-09 05:49:00,2.30417,2.30481,2.30417,2.30465,8000000.0
2009-01-09 05:50:00,2.30438,2.30448,2.30438,2.30447,13000000.0
2009-01-09 05:51:00,2.30443,2.30443,2.30414,2.3043,30000000.0
2009-01-09 05:52:00,2.30496,2.30543,2.30476,2.30543,15000000.0
2009-01-09 05:53:00,2.30566,2.30609,2.30566,2.30606,8000000.0
2009-01-09 05:54:00,2.30591,2.30591,2.30445,2.30462,16000000.0
2009-01-09 05:55:00,2.30457,2.3052,2.30457,2.3052,11000000.0
2009-01-09 05:56:00,2.30536,2.30536,2.30527,2.30536,33000000.0
2009-01-09 05:57:00,2.30545,2.30563,2.30544,2.30563,11000000.0
2009-01-09 05:58:00,2.30545,2.30548,2.30532,2.30548,19000000.0
2009-01-09 05:59:00,2.30413,2.30413,2.3039,2.3039,12000000.0
2009-01-09 06:00:00,2.30374,2.30393,2.30369,2.30369,25000000.0
2009-01-09 06:01:00,2.30327,2.30388,2.30327,2.30388,16000000.0
2009-01-09 06:02:00,2.30401,2.30401,2.3038,2.30395,13000000.0
2009-01-09 06:03:00,2.30435,2.30508,2.30435,2.30508,22000000.0
2009-01-09 06:04:00,2.30476,2.30476,2.30413,2.30436,11000000.0
2009-01-09 06:05:00,2.30429,2.30429,2.30328,2.30328,9000000.0
2009-01-09 06:06:00,2.30292,2.30335,2.30292,2.3033,8000000.0
2009-01-09 06:07:00,2.30316,2.30316,2.30051,2.30051,10000000.0
2009-01-09 06:08:00,2.29992,2.30072,2.29992,2.30072,8000000.0
2009-01-09 06:09:00,2.30101,2.30144,2.30101,2.30144,10000000.0
2009-01-09 06:10:00,2.3017,2.30193,2.3017,2.30193,8000000.0
2009-01-09 06:11:00,2.30194,2.30205,2.30194,2.30203,7000000.0
2009-01-09 06:12:00,2.302,2.30208,2.30189,2.30208,10000000.0
2009-01-09 06:13:00,2.30222,2.30257,2.30222,2.30255,15000000.0
2009-01-09 06:14:00,2.30245,2.30245,2.30213,2.30213,10000000.0
2009-01-09 06:15:00,2.30233,2.30245,2.30224,2.30245,18000000.0
2009-01-09 06:16:00,2.30245,2.30245,2.30217,2.30217,11000000.0
2009-01-09 06:17:00,2.30214,2.30252,2.30214,2.30252,7000000.0
2009-01-09 06:18:00,2.30267,2.30267,2.30249,2.30249,13000000.0
2009-01-09 06:19:00,2.30259,2.30288,2.30259,2.30288,12000000.0
2009-01-09 06:20:00,2.30294,2.30306,2.30284,2.30284,18000000.0
2009-01-09 06:21:00,2.30276,2.30293,2.30265,2.30277,26000000.0
2009-01-09 06:22:00,2.30266,2.30299,2.30266,2.30299,10000000.0
2009-01-09 06:23:00,2.30301,2.30322,2.30301,2.30322,11000000.0
2009-01-09 06:24:00,2.30305,2.30339,2.30305,2.30339,11000000.0
2009-01-09 06:25:00,2.30325,2.30325,2.3027,2.3027,10000000.0
2009-01-09 06:26:00,2.3025,2.3025,2.30071,2.30071,7000000.0
2009-01-09 06:27:00,2.30012,2.30031,2.30008,2.30031,8000000.0
2009-01-09 06:28:00,2.30064,2.30116,2.30064,2.30116,7000000.0
2009-01-09 06:29:00,2.30138,2.30148,2.30128,2.30139,9000000.0
2009-01-09 06:30:00,2.30116,2.30116,2.30102,2.30102,11000000.0
2009-01-09 06:31:00,2.301,2.30103,2.30085,2.30096,20000000.0
2009-01-09 06:32:00,2.301,2.30111,2.30082,2.30092,31000000.0
2009-01-09 06:33:00,2.30087,2.30087,2.30074,2.30074,17000000.0
2009-01-09 06:34:00,2.30093,2.30143,2.30093,2.3014,9000000.0
2009-01-09 06:35:00,2.30139,2.30154,2.30132,2.30154,8000000.0
2009-01-09 06:36:00,2.30151,2.30161,2.30144,2.30152,10000000.0
2009-01-09 06:37:00,2.30162,2.30162,2.30147,2.30151,7000000.0
2009-01-09 06:38:00,2.30145,2.30145,2.30094,2.30114,8000000.0
2009-01-09 06:39:00,2.30122,2.30122,2.30095,2.30101,12000000.0
2009-01-09 06:40:00,2.30133,2.3015,2.30132,2.30132,7000000.0
2009-01-09 06:41:00,2.30154,2.30162,2.30138,2.30138,7000000.0
2009-01-09 06:42:00,2.3015,2.3015,2.30122,2.30128,7000000.0
2009-01-09 06:43:00,2.30149,2.30149,2.30127,2.30147,9000000.0
2009-01-09 06:44:00,2.30118,2.3012,2.30098,2.30119,11000000.0
2009-01-09 06:45:00,2.30127,2.30157,2.30127,2.30153,8000000.0
2009-01-09 06:46:00,2.3015,2.3015,2.30049,2.30049,8000000.0
2009-01-09 06:47:00,2.30085,2.30089,2.29848,2.30064,8000000.0
2009-01-09 06:48:00,2.30093,2.30121,2.30093,2.30121,8000000.0
2009-01-09 06:49:00,2.30111,2.30119,2.30098,2.30119,9000000.0
2009-01-09 06:50:00,2.30139,2.30145,2.30132,2.30145,9000000.0
2009-01-09 06:51:00,2.30161,2.30168,2.30161,2.30166,11000000.0
2009-01-09 06:52:00,2.30254,2.30254,2.3022,2.3022,7000000.0
2009-01-09 06:53:00,2.30143,2.30143,2.30113,2.30113,8000000.0
2009-01-09 06:54:00,2.30113,2.30182,2.30113,2.30166,11000000.0
2009-01-09 06:55:00,2.30126,2.30198,2.30126,2.30198,8000000.0
2009-01-09 06:56:00,2.3021,2.3021,2.30193,2.30196,13000000.0
2009-01-09 06:57:00,2.30171,2.30189,2.30093,2.30189,18000000.0
2009-01-09 06:58:00,2.30243,2.30324,2.30243,2.30322,16000000.0
2009-01-09 06:59:00,2.30298,2.303,2.30279,2.303,11000000.0
2009-01-09 07:00:00,2.30285,2.30288,2.30279,2.30279,8000000.0
2009-01-09 07:01:00,2.30275,2.30281,2.30273,2.30281,14000000.0
2009-01-09 07:02:00,2.30296,2.30303,2.30292,2.30299,18000000.0
2009-01-09 07:03:00,2.30289,2.30332,2.30269,2.30303,8000000.0
2009-01-09 07:04:00,2.30254,2.30259,2.30246,2.30259,8000000.0
2009-01-09 07:05:00,2.30265,2.30281,2.30265,2.30276,10000000.0
2009-01-09 07:06:00,2.30311,2.30311,2.30169,2.30266,8000000.0
2009-01-09 07:07:00,2.30299,2.30313,2.30299,2.303,15000000.0
2009-01-09 07:08:00,2.30282,2.30282,2.30107,2.30107,18000000.0
2009-01-09 07:09:00,2.30114,2.30202,2.30114,2.30202,8000000.0
2009-01-09 07:10:00,2.30203,2.30203,2.30183,2.30184,18000000.0
2009-01-09 07:11:00,2.30148,2.30148,2.30073,2.30073,11000000.0
2009-01-09 07:12:00,2.30095,2.30109,2.30093,2.30093,11000000.0
2009-01-09 07:13:00,2.30122,2.30345,2.30122,2.30345,9000000.0
2009-01-09 07:14:00,2.30367,2.30392,2.30367,2.30392,12000000.0
2009-01-09 07:15:00,2.30448,2.30484,2.30448,2.30472,7000000.0
2009-01-09 07:16:00,2.30456,2.3046,2.30443,2.30443,12000000.0
2009-01-09 07:17:00,2.30455,2.30455,2.3036,2.3036,15000000.0
2009-01-09 07:18:00,2.30416,2.30417,2.30409,2.30416,8000000.0
2009-01-09 07:19:00,2.30422,2.30446,2.30422,2.30444,7000000.0
2009-01-09 07:20:00,2.30386,2.30388,2.30368,2.30368,9000000.0
2009-01-09 07:21:00,2.30372,2.30372,2.3034,2.3034,10000000.0
2009-01-09 07:22:00,2.3033,2.30365,2.3033,2.30365,7000000.0
2009-01-09 07:23:00,2.30375,2.30375,2.3033,2.30335,11000000.0
2009-01-09 07:24:00,2.30349,2.30407,2.30349,2.30407,23000000.0
2009-01-09 07:25:00,2.30405,2.30405,2.30374,2.30392,28000000.0
2009-01-09 07:26:00,2.30376,2.30388,2.30363,2.30388,14000000.0
2009-01-09 07:27:00,2.30373,2.3038,2.30367,2.30367,20000000.0
2009-01-09 07:28:00,2.30395,2.30573,2.30395,2.30573,17000000.0
2009-01-09 07:29:00,2.3063,2.3063,2.30558,2.30558,27000000.0
2009-01-09 07:30:00,2.30459,2.30527,2.3043,2.30527,20000000.0
2009-01-09 07:31:00,2.30507,2.30507,2.3043,2.3043,7000000.0
2009-01-09 07:32:00,2.30406,2.30406,2.30361,2.30378,11000000.0
2009-01-09 07:33:00,2.30358,2.30358,2.30257,2.30257,22000000.0
2009-01-09 07:34:00,2.3027,2.30287,2.30258,2.30285,16000000.0
2009-01-09 07:35:00,2.30257,2.30257,2.30225,2.30227,15000000.0
2009-01-09 07:36:00,2.30209,2.30237,2.30209,2.30226,8000000.0
2009-01-09 07:37:00,2.30254,2.30254,2.30237,2.30246,12000000.0
2009-01-09 07:38:00,2.30262,2.3027,2.30262,2.30264,7000000.0
2009-01-09 07:39:00,2.30266,2.30281,2.30259,2.30268,14000000.0
2009-01-09 07:40:00,2.30283,2.30306,2.30283,2.30306,9000000.0
2009-01-09 07:41:00,2.30303,2.30315,2.30227,2.30227,24000000.0
2009-01-09 07:42:00,2.30342,2.30342,2.3023,2.30266,17000000.0
2009-01-09 07:43:00,2.30216,2.30225,2.30206,2.30209,22000000.0
2009-01-09 07:44:00,2.30215,2.3024,2.30215,2.3024,10000000.0
2009-01-09 07:45:00,2.30246,2.30253,2.30231,2.30231,15000000.0
2009-01-09 07:46:00,2.30215,2.30215,2.30099,2.30099,17000000.0
2009-01-09 07:47:00,2.30056,2.30056,2.2999,2.30019,15000000.0
2009-01-09 07:48:00,2.29993,2.30059,2.29993,2.30059,10000000.0
2009-01-09 07:49:00,2.3008,2.30096,2.3008,2.30093,20000000.0
2009-01-09 07:50:00,2.30092,2.30224,2.30092,2.30224,17000000.0
2009-01-09 07:51:00,2.30222,2.30222,2.30139,2.30139,15000000.0
2009-01-09 07:52:00,2.30122,2.30148,2.30108,2.30121,29000000.0
2009-01-09 07:53:00,2.30101,2.30106,2.3008,2.30106,13000000.0
2009-01-09 07:54:00,2.30102,2.30112,2.30097,2.30107,23000000.0
2009-01-09 07:55:00,2.30105,2.30112,2.30092,2.30092,27000000.0
2009-01-09 07:56:00,2.30123,2.30194,2.30123,2.30194,18000000.0
2009-01-09 07:57:00,2.3021,2.30248,2.3021,2.30221,20000000.0
2009-01-09 07:58:00,2.30165,2.30165,2.30116,2.30116,13000000.0
2009-01-09 07:59:00,2.3014,2.30212,2.3014,2.30212,23000000.0
2009-01-09 08:00:00,2.30228,2.30313,2.30228,2.30235,31000000.0
2009-01-09 08:01:00,2.3024,2.3024,2.30169,2.30185,13000000.0
2009-01-09 08:02:00,2.30196,2.30293,2.30196,2.30293,12000000.0
2009-01-09 08:03:00,2.30275,2.30275,2.30195,2.30272,20000000.0
2009-01-09 08:04:00,2.30339,2.30339,2.30285,2.30288,30000000.0
2009-01-09 08:05:00,2.30284,2.30315,2.30284,2.30288,9000000.0
2009-01-09 08:06:00,2.30244,2.30244,2.30233,2.30234,21000000.0
2009-01-09 08:07:00,2.30228,2.30228,2.30203,2.30204,15000000.0
2009-01-09 08:08:00,2.30194,2.30223,2.30182,2.30223,25000000.0
2009-01-09 08:09:00,2.30243,2.30285,2.30237,2.30237,23000000.0
2009-01-09 08:10:00,2.30248,2.30248,2.30223,2.30248,27000000.0
2009-01-09 08:11:00,2.3026,2.30323,2.3026,2.30317,18000000.0
2009-01-09 08:12:00,2.30354,2.30354,2.30273,2.30273,22000000.0
2009-01-09 08:13:00,2.30259,2.30264,2.30236,2.30236,18000000.0
2009-01-09 08:14:00,2.30244,2.30256,2.30224,2.30224,33000000.0
2009-01-09 08:15:00,2.30275,2.30295,2.30275,2.30288,21000000.0
2009-01-09 08:16:00,2.30337,2.3035,2.30332,2.30332,21000000.0
2009-01-09 08:17:00,2.30314,2.30314,2.3023,2.3023,19000000.0
2009-01-09 08:18:00,2.30222,2.30233,2.30209,2.30209,17000000.0
2009-01-09 08:19:00,2.30203,2.3023,2.30147,2.30147,16000000.0
2009-01-09 08:20:00,2.30088,2.30134,2.30077,2.30134,13000000.0
2009-01-09 08:21:00,2.30183,2.30207,2.30183,2.30194,18000000.0
2009-01-09 08:22:00,2.30194,2.30222,2.30194,2.30221,26000000.0
2009-01-09 08:23:00,2.30227,2.30227,2.30215,2.30217,16000000.0
2009-01-09 08:24:00,2.30223,2.30223,2.3018,2.3018,28000000.0
2009-01-09 08:25:00,2.30226,2.30238,2.30208,2.30223,49000000.0
2009-01-09 08:26:00,2.30253,2.30253,2.3023,2.30238,14000000.0
2009-01-09 08:27:00,2.30247,2.3028,2.30247,2.30262,31000000.0
2009-01-09 08:28:00,2.30248,2.30291,2.30248,2.30261,28000000.0
2009-01-09 08:29:00,2.30277,2.30316,2.30272,2.30316,32000000.0
2009-01-09 08:30:00,2.30318,2.30352,2.30312,2.30352,28000000.0
2009-01-09 08:31:00,2.30309,2.30309,2.3029,2.303,40000000.0
2009-01-09 08:32:00,2.30298,2.30317,2.30298,2.30314,51000000.0
2009-01-09 08:33:00,2.30302,2.3033,2.30302,2.30315,48000000.0
2009-01-09 08:34:00,2.30301,2.30301,2.30265,2.30265,49000000.0
2009-01-09 08:35:00,2.30236,2.30246,2.30211,2.3023,39000000.0
2009-01-09 08:36:00,2.30239,2.30298,2.30239,2.30294,12000000.0
2009-01-09 08:37:00,2.30274,2.30274,2.30229,2.30229,25000000.0
2009-01-09 08:38:00,2.3021,2.3026,2.3021,2.3026,21000000.0
2009-01-09 08:39:00,2.30315,2.30316,2.30296,2.30307,23000000.0
2009-01-09 08:40:00,2.30304,2.30329,2.302,2.30329,36000000.0
2009-01-09 08:41:00,2.30347,2.30347,2.30291,2.30312,30000000.0
2009-01-09 08:42:00,2.30332,2.30452,2.30332,2.30424,17000000.0
2009-01-09 08:43:00,2.30475,2.30529,2.30405,2.30405,23000000.0
2009-01-09 08:44:00,2.30371,2.30371,2.30264,2.30264,17000000.0
2009-01-09 08:45:00,2.30282,2.30328,2.30282,2.30303,37000000.0
2009-01-09 08:46:00,2.30306,2.30306,2.30252,2.30258,23000000.0
2009-01-09 08:47:00,2.30262,2.30278,2.30186,2.30186,25000000.0
2009-01-09 08:48:00,2.30155,2.30155,2.30114,2.30116,36000000.0
2009-01-09 08:49:00,2.30099,2.30104,2.30072,2.30104,27000000.0
2009-01-09 08:50:00,2.3014,2.30212,2.3014,2.30171,56000000.0
2009-01-09 08:51:00,2.30215,2.3038,2.30215,2.3038,32000000.0
2009-01-09 08:52:00,2.30598,2.30727,2.30598,2.30727,39000000.0
2009-01-09 08:53:00,2.30717,2.30717,2.3047,2.3047,63000000.0
2009-01-09 08:54:00,2.30428,2.30464,2.30428,2.30446,42000000.0
2009-01-09 08:55:00,2.30475,2.30475,2.30434,2.30434,55000000.0
2009-01-09 08:56:00,2.30391,2.30391,2.30325,2.30343,21000000.0
2009-01-09 08:57:00,2.30328,2.30335,2.30317,2.30322,23000000.0
2009-01-09 08:58:00,2.30274,2.30295,2.30263,2.30263,18000000.0
2009-01-09 08:59:00,2.30251,2.30251,2.30233,2.30235,12000000.0
2009-01-09 09:00:00,2.30302,2.3044,2.30302,2.30426,26000000.0
2009-01-09 09:01:00,2.30446,2.30446,2.30427,2.30429,19000000.0
2009-01-09 09:02:00,2.30395,2.30401,2.30362,2.30401,15000000.0
2009-01-09 09:03:00,2.30401,2.30424,2.30389,2.30424,16000000.0
2009-01-09 09:04:00,2.30436,2.30491,2.30436,2.30471,22000000.0
2009-01-09 09:05:00,2.30474,2.30584,2.30474,2.30584,11000000.0
2009-01-09 09:06:00,2.3059,2.3059,2.30516,2.30526,31000000.0
2009-01-09 09:07:00,2.30486,2.30529,2.30486,2.30516,33000000.0
2009-01-09 09:08:00,2.30515,2.30523,2.30495,2.30495,17000000.0
2009-01-09 09:09:00,2.30434,2.30434,2.30414,2.30421,37000000.0
2009-01-09 09:10:00,2.30392,2.30392,2.30318,2.3032,31000000.0
2009-01-09 09:11:00,2.303,2.30308,2.30298,2.30299,26000000.0
2009-01-09 09:12:00,2.30319,2.30327,2.30317,2.30327,41000000.0
2009-01-09 09:13:00,2.30326,2.30335,2.30313,2.30313,61000000.0
2009-01-09 09:14:00,2.30304,2.30304,2.30255,2.30255,57000000.0
2009-01-09 09:15:00,2.30251,2.3027,2.30246,2.30267,33000000.0
2009-01-09 09:16:00,2.30282,2.3031,2.30273,2.30296,39000000.0
2009-01-09 09:17:00,2.30293,2.30294,2.30278,2.3029,40000000.0
2009-01-09 09:18:00,2.30299,2.30337,2.30299,2.30327,68000000.0
2009-01-09 09:19:00,2.30349,2.30409,2.30349,2.30409,52000000.0
2009-01-09 09:20:00,2.30351,2.30376,2.30299,2.30375,37000000.0
2009-01-09 09:21:00,2.3033,2.3034,2.30278,2.30278,61000000.0
2009-01-09 09:22:00,2.3029,2.30302,2.30268,2.30302,63000000.0
2009-01-09 09:23:00,2.30306,2.30341,2.30306,2.30323,65000000.0
2009-01-09 09:24:00,2.30284,2.30284,2.30247,2.30276,47000000.0
2009-01-09 09:25:00,2.30235,2.30235,2.30174,2.30177,32000000.0
2009-01-09 09:26:00,2.30173,2.30184,2.30151,2.30158,29000000.0
2009-01-09 09:27:00,2.3023,2.30272,2.30226,2.30233,55000000.0
2009-01-09 09:28:00,2.30206,2.30324,2.30076,2.30324,46000000.0
2009-01-09 09:29:00,2.30278,2.30287,2.30256,2.30263,32000000.0
2009-01-09 09:30:00,2.30282,2.30282,2.30088,2.30088,24000000.0
2009-01-09 09:31:00,2.30031,2.30031,2.29931,2.29949,18000000.0
2009-01-09 09:32:00,2.30023,2.30047,2.29946,2.2997,35000000.0
2009-01-09 09:33:00,2.30006,2.30072,2.30006,2.30072,43000000.0
2009-01-09 09:34:00,2.30025,2.30025,2.29865,2.29963,31000000.0
2009-01-09 09:35:00,2.29963,2.29981,2.29908,2.29981,47000000.0
2009-01-09 09:36:00,2.3,2.30017,2.29981,2.30002,34000000.0
2009-01-09 09:37:00,2.30001,2.30104,2.30001,2.30104,49000000.0
2009-01-09 09:38:00,2.30188,2.30278,2.30188,2.30278,37000000.0
2009-01-09 09:39:00,2.30165,2.30209,2.30086,2.30209,61000000.0
2009-01-09 09:40:00,2.30244,2.30327,2.30244,2.30327,46000000.0
2009-01-09 09:41:00,2.30368,2.30462,2.30368,2.30462,33000000.0
2009-01-09 09:42:00,2.30464,2.30541,2.30464,2.30541,60000000.0
2009-01-09 09:43:00,2.30628,2.30628,2.3051,2.3051,66000000.0
2009-01-09 09:44:00,2.30609,2.30609,2.3051,2.30517,21000000.0
2009-01-09 09:45:00,2.30439,2.30439,2.30329,2.30353,22000000.0
2009-01-09 09:46:00,2.30319,2.30352,2.3025,2.30352,30000000.0
2009-01-09 09:47:00,2.30407,2.30454,2.30399,2.30446,24000000.0
2009-01-09 09:48:00,2.30542,2.30542,2.30456,2.30486,34000000.0
2009-01-09 09:49:00,2.30458,2.30458,2.30311,2.30311,26000000.0
2009-01-09 09:50:00,2.30246,2.30256,2.30184,2.30222,34000000.0
2009-01-09 09:51:00,2.30182,2.30182,2.30131,2.30158,56000000.0
2009-01-09 09:52:00,2.30178,2.30207,2.30159,2.30159,38000000.0
2009-01-09 09:53:00,2.30124,2.30127,2.30093,2.30105,32000000.0
2009-01-09 09:54:00,2.30109,2.30117,2.30095,2.30095,36000000.0
2009-01-09 09:55:00,2.30081,2.30098,2.30059,2.30059,38000000.0
2009-01-09 09:56:00,2.30065,2.30091,2.30057,2.30091,38000000.0
2009-01-09 09:57:00,2.30142,2.30153,2.30101,2.30148,30000000.0
2009-01-09 09:58:00,2.30169,2.30202,2.30043,2.30085,52000000.0
2009-01-09 09:59:00,2.30092,2.30317,2.30092,2.30317,32000000.0
2009-01-09 10:00:00,2.30332,2.30413,2.30332,2.3041,39000000.0
2009-01-09 10:01:00,2.30436,2.30441,2.3043,2.3043,44000000.0
2009-01-09 10:02:00,2.30464,2.30544,2.30464,2.30544,34000000.0
2009-01-09 10:03:00,2.30533,2.30533,2.30452,2.30452,47000000.0
2009-01-09 10:04:00,2.30423,2.30482,2.30423,2.30482,32000000.0
2009-01-09 10:05:00,2.30471,2.30471,2.30427,2.30427,32000000.0
2009-01-09 10:06:00,2.30414,2.30423,2.30375,2.30382,42000000.0
2009-01-09 10:07:00,2.30289,2.30289,2.30164,2.30208,51000000.0
2009-01-09 10:08:00,2.30219,2.30252,2.29975,2.29987,54000000.0
2009-01-09 10:09:00,2.29987,2.29987,2.29878,2.29975,53000000.0
2009-01-09 10:10:00,2.29966,2.30014,2.29944,2.30014,72000000.0
2009-01-09 10:11:00,2.30001,2.3001,2.29945,2.30005,61000000.0
2009-01-09 10:12:00,2.29983,2.29983,2.29856,2.29867,65000000.0
2009-01-09 10:13:00,2.29842,2.29858,2.29778,2.29858,56000000.0
2009-01-09 10:14:00,2.30019,2.30049,2.29987,2.29987,49000000.0
2009-01-09 10:15:00,2.29992,2.29992,2.29952,2.29955,46000000.0
2009-01-09 10:16:00,2.2993,2.30008,2.2993,2.30008,33000000.0
2009-01-09 10:17:00,2.30104,2.30355,2.30104,2.30148,37000000.0
2009-01-09 10:18:00,2.30104,2.30104,2.30077,2.30077,50000000.0
2009-01-09 10:19:00,2.30067,2.30135,2.30067,2.30131,59000000.0
2009-01-09 10:20:00,2.30125,2.3019,2.301,2.3019,41000000.0
2009-01-09 10:21:00,2.3021,2.30274,2.3021,2.30274,44000000.0
2009-01-09 10:22:00,2.30297,2.30339,2.30297,2.30339,47000000.0
2009-01-09 10:23:00,2.30439,2.30482,2.30439,2.30482,58000000.0
2009-01-09 10:24:00,2.30566,2.30597,2.30532,2.30532,43000000.0
2009-01-09 10:25:00,2.30521,2.30535,2.30499,2.30499,60000000.0
2009-01-09 10:26:00,2.30449,2.30486,2.30417,2.30486,64000000.0
2009-01-09 10:27:00,2.30533,2.30533,2.30415,2.30415,54000000.0
2009-01-09 10:28:00,2.30465,2.30503,2.30387,2.30387,62000000.0
2009-01-09 10:29:00,2.30403,2.30497,2.30397,2.30397,61000000.0
2009-01-09 10:30:00,2.30389,2.30389,2.30269,2.30269,36000000.0
2009-01-09 10:31:00,2.30292,2.30332,2.30292,2.30323,39000000.0
2009-01-09 10:32:00,2.30334,2.30334,2.30273,2.30273,44000000.0
2009-01-09 10:33:00,2.30299,2.30299,2.30231,2.30254,18000000.0
2009-01-09 10:34:00,2.30202,2.30202,2.30029,2.30093,20000000.0
2009-01-09 10:35:00,2.30178,2.30178,2.30138,2.30153,23000000.0
2009-01-09 10:36:00,2.30145,2.30145,2.30061,2.30091,32000000.0
2009-01-09 10:37:00,2.30186,2.30186,2.30152,2.30171,30000000.0
2009-01-09 10:38:00,2.3017,2.3017,2.30054,2.30054,26000000.0
2009-01-09 10:39:00,2.30076,2.30129,2.30034,2.30129,29000000.0
2009-01-09 10:40:00,2.30107,2.30107,2.29817,2.29817,19000000.0
2009-01-09 10:41:00,2.29803,2.29855,2.29794,2.29855,29000000.0
2009-01-09 10:42:00,2.29884,2.2993,2.29884,2.29918,38000000.0
2009-01-09 10:43:00,2.29897,2.29917,2.29879,2.299,27000000.0
2009-01-09 10:44:00,2.2986,2.29922,2.2986,2.29865,26000000.0
2009-01-09 10:45:00,2.29869,2.30009,2.29869,2.30009,27000000.0
2009-01-09 10:46:00,2.30099,2.30126,2.30091,2.30126,35000000.0
2009-01-09 10:47:00,2.30185,2.30233,2.30131,2.30131,23000000.0
2009-01-09 10:48:00,2.29964,2.29964,2.29714,2.29925,44000000.0
2009-01-09 10:49:00,2.29934,2.30046,2.29934,2.30046,36000000.0
2009-01-09 10:50:00,2.30182,2.30182,2.30083,2.30083,47000000.0
2009-01-09 10:51:00,2.30116,2.3013,2.30046,2.30078,45000000.0
2009-01-09 10:52:00,2.30117,2.30175,2.30117,2.30175,33000000.0
2009-01-09 10:53:00,2.30183,2.30195,2.30158,2.30195,46000000.0
2009-01-09 10:54:00,2.30211,2.30244,2.30197,2.3022,35000000.0
2009-01-09 10:55:00,2.30299,2.30384,2.30269,2.30384,37000000.0
2009-01-09 10:56:00,2.30214,2.30214,2.30069,2.30089,33000000.0
2009-01-09 10:57:00,2.30072,2.30154,2.30063,2.30154,33000000.0
2009-01-09 10:58:00,2.30155,2.30223,2.30155,2.30223,26000000.0
2009-01-09 10:59:00,2.30149,2.30149,2.30098,2.30098,47000000.0
2009-01-09 11:00:00,2.30123,2.30123,2.30005,2.30005,39000000.0
2009-01-09 11:01:00,2.29916,2.29916,2.29893,2.29894,45000000.0
2009-01-09 11:02:00,2.29957,2.29996,2.29905,2.29996,17000000.0
2009-01-09 11:03:00,2.29934,2.2994,2.2981,2.29869,37000000.0
2009-01-09 11:04:00,2.2987,2.29876,2.29841,2.29841,40000000.0
2009-01-09 11:05:00,2.2987,2.29954,2.2987,2.29954,18000000.0
2009-01-09 11:06:00,2.30009,2.3012,2.29991,2.3012,19000000.0
2009-01-09 11:07:00,2.30169,2.30501,2.30169,2.30501,30000000.0
2009-01-09 11:08:00,2.30265,2.30533,2.30265,2.30533,30000000.0
2009-01-09 11:09:00,2.30509,2.30509,2.30413,2.30413,45000000.0
2009-01-09 11:10:00,2.30383,2.30499,2.30383,2.30499,35000000.0
2009-01-09 11:11:00,2.30568,2.3068,2.30568,2.30672,46000000.0
2009-01-09 11:12:00,2.30763,2.30874,2.30763,2.30874,55000000.0
2009-01-09 11:13:00,2.30685,2.30685,2.30571,2.30652,59000000.0
2009-01-09 11:14:00,2.30665,2.30872,2.30665,2.30872,41000000.0
2009-01-09 11:15:00,2.30817,2.30817,2.30647,2.30655,34000000.0
2009-01-09 11:16:00,2.30648,2.30692,2.30641,2.30688,20000000.0
2009-01-09 11:17:00,2.30704,2.30713,2.30668,2.30668,57000000.0
2009-01-09 11:18:00,2.30616,2.30644,2.30602,2.30644,44000000.0
2009-01-09 11:19:00,2.30685,2.30766,2.30666,2.30766,63000000.0
2009-01-09 11:20:00,2.30725,2.30725,2.30596,2.30626,43000000.0
2009-01-09 11:21:00,2.30653,2.30653,2.30594,2.30594,34000000.0
2009-01-09 11:22:00,2.30646,2.30727,2.30646,2.30727,56000000.0
2009-01-09 11:23:00,2.3074,2.30832,2.3074,2.30832,43000000.0
2009-01-09 11:24:00,2.30785,2.30785,2.30659,2.3068,53000000.0
2009-01-09 11:25:00,2.3068,2.30716,2.30677,2.30716,29000000.0
2009-01-09 11:26:00,2.3073,2.30856,2.3073,2.30819,41000000.0
2009-01-09 11:27:00,2.30784,2.30862,2.30775,2.30856,34000000.0
2009-01-09 11:28:00,2.30974,2.31185,2.30974,2.31182,36000000.0
2009-01-09 11:29:00,2.31214,2.313,2.31214,2.31278,43000000.0
2009-01-09 11:30:00,2.31299,2.313,2.31239,2.31296,24000000.0
2009-01-09 11:31:00,2.31399,2.3143,2.31376,2.31428,34000000.0
2009-01-09 11:32:00,2.31439,2.31486,2.31439,2.31461,46000000.0
2009-01-09 11:33:00,2.3148,2.31495,2.31457,2.31457,41000000.0
2009-01-09 11:34:00,2.31444,2.31461,2.31433,2.31461,28000000.0
2009-01-09 11:35:00,2.31464,2.31531,2.31464,2.31531,44000000.0
2009-01-09 11:36:00,2.31473,2.31501,2.31471,2.31475,48000000.0
2009-01-09 11:37:00,2.31467,2.31654,2.31467,2.31654,50000000.0
2009-01-09 11:38:00,2.31647,2.31708,2.31647,2.31665,37000000.0
2009-01-09 11:39:00,2.31699,2.31718,2.31639,2.31644,52000000.0
2009-01-09 11:40:00,2.31651,2.31816,2.31648,2.31816,27000000.0
2009-01-09 11:41:00,2.31824,2.31824,2.31557,2.31581,49000000.0
2009-01-09 11:42:00,2.31547,2.31547,2.31495,2.31522,22000000.0
2009-01-09 11:43:00,2.31543,2.31564,2.31532,2.31548,45000000.0
2009-01-09 11:44:00,2.31601,2.3161,2.31536,2.31536,42000000.0
2009-01-09 11:45:00,2.31526,2.31526,2.31472,2.31472,41000000.0
2009-01-09 11:46:00,2.31542,2.31542,2.31472,2.31506,38000000.0
2009-01-09 11:47:00,2.31494,2.31552,2.31457,2.31481,22000000.0
2009-01-09 11:48:00,2.31547,2.31547,2.31448,2.31448,27000000.0
2009-01-09 11:49:00,2.31434,2.31434,2.31373,2.31373,41000000.0
2009-01-09 11:50:00,2.31367,2.31411,2.31361,2.31399,44000000.0
2009-01-09 11:51:00,2.31418,2.31426,2.31403,2.31426,37000000.0
2009-01-09 11:52:00,2.314,2.31532,2.31394,2.31532,37000000.0
2009-01-09 11:53:00,2.3163,2.3163,2.31563,2.31607,33000000.0
2009-01-09 11:54:00,2.31608,2.31654,2.31595,2.3164,37000000.0
2009-01-09 11:55:00,2.31642,2.31642,2.31584,2.31604,38000000.0
2009-01-09 11:56:00,2.31631,2.31631,2.31531,2.31531,51000000.0
2009-01-09 11:57:00,2.31531,2.31542,2.31447,2.31447,29000000.0
2009-01-09 11:58:00,2.31505,2.31505,2.31429,2.31479,31000000.0
2009-01-09 11:59:00,2.31478,2.31479,2.3144,2.31447,51000000.0
2009-01-09 12:00:00,2.31538,2.31787,2.31538,2.31787,23000000.0
2009-01-09 12:01:00,2.31881,2.31908,2.31851,2.31908,24000000.0
2009-01-09 12:02:00,2.31903,2.31928,2.3186,2.3186,34000000.0
2009-01-09 12:03:00,2.31818,2.31878,2.31818,2.31834,36000000.0
2009-01-09 12:04:00,2.31846,2.31846,2.31793,2.31793,33000000.0
2009-01-09 12:05:00,2.31754,2.31774,2.31734,2.31774,26000000.0
2009-01-09 12:06:00,2.31766,2.31777,2.31733,2.31775,15000000.0
2009-01-09 12:07:00,2.31775,2.31786,2.31712,2.31786,23000000.0
2009-01-09 12:08:00,2.31736,2.31738,2.31716,2.31719,37000000.0
2009-01-09 12:09:00,2.31694,2.3171,2.31682,2.31682,11000000.0
2009-01-09 12:10:00,2.31663,2.3168,2.31663,2.31679,25000000.0
2009-01-09 12:11:00,2.31715,2.31737,2.31715,2.31728,33000000.0
2009-01-09 12:12:00,2.31714,2.31722,2.31703,2.31722,31000000.0
2009-01-09 12:13:00,2.31705,2.31708,2.31644,2.31644,24000000.0
2009-01-09 12:14:00,2.31622,2.31704,2.31608,2.31673,36000000.0
2009-01-09 12:15:00,2.31626,2.31626,2.31587,2.31596,29000000.0
2009-01-09 12:16:00,2.31589,2.316,2.31545,2.31545,30000000.0
2009-01-09 12:17:00,2.31575,2.31586,2.31573,2.31573,41000000.0
2009-01-09 12:18:00,2.31555,2.31596,2.31555,2.31592,43000000.0
2009-01-09 12:19:00,2.31579,2.31606,2.31446,2.31446,37000000.0
2009-01-09 12:20:00,2.31435,2.31482,2.31417,2.31482,40000000.0
2009-01-09 12:21:00,2.31565,2.31602,2.31563,2.31571,61000000.0
2009-01-09 12:22:00,2.31581,2.31593,2.31564,2.31593,24000000.0
2009-01-09 12:23:00,2.31615,2.31765,2.31615,2.31745,23000000.0
2009-01-09 12:24:00,2.31726,2.31726,2.3169,2.3169,30000000.0
2009-01-09 12:25:00,2.318,2.318,2.31565,2.31582,22000000.0
2009-01-09 12:26:00,2.31606,2.31718,2.31606,2.31688,32000000.0
2009-01-09 12:27:00,2.31673,2.31715,2.31673,2.31715,25000000.0
2009-01-09 12:28:00,2.31743,2.31743,2.31727,2.31727,58000000.0
2009-01-09 12:29:00,2.31754,2.31879,2.31605,2.31605,71000000.0
2009-01-09 12:30:00,2.31588,2.31854,2.31588,2.31755,47000000.0
2009-01-09 12:31:00,2.3169,2.3169,2.31613,2.3162,55000000.0
2009-01-09 12:32:00,2.31631,2.31661,2.31628,2.31661,32000000.0
2009-01-09 12:33:00,2.31671,2.31699,2.31666,2.3168,40000000.0
2009-01-09 12:34:00,2.3174,2.31808,2.3174,2.31808,14000000.0
2009-01-09 12:35:00,2.31839,2.31839,2.31797,2.31797,20000000.0
2009-01-09 12:36:00,2.31788,2.31788,2.31755,2.31755,36000000.0
2009-01-09 12:37:00,2.31735,2.31771,2.31735,2.31771,22000000.0
2009-01-09 12:38:00,2.31767,2.31767,2.3175,2.31764,12000000.0
2009-01-09 12:39:00,2.31679,2.31679,2.31656,2.31657,20000000.0
2009-01-09 12:40:00,2.3163,2.3163,2.31547,2.31547,16000000.0
2009-01-09 12:41:00,2.31522,2.31538,2.31486,2.31486,10000000.0
2009-01-09 12:42:00,2.31502,2.31576,2.31502,2.31576,26000000.0
2009-01-09 12:43:00,2.31565,2.31565,2.31492,2.3152,9000000.0
2009-01-09 12:44:00,2.31552,2.3169,2.31552,2.31678,21000000.0
2009-01-09 12:45:00,2.31681,2.31834,2.31681,2.31834,30000000.0
2009-01-09 12:46:00,2.3183,2.31849,2.31757,2.31849,41000000.0
2009-01-09 12:47:00,2.31947,2.32,2.31896,2.31896,26000000.0
2009-01-09 12:48:00,2.31849,2.31852,2.31839,2.31846,27000000.0
2009-01-09 12:49:00,2.31821,2.31821,2.31689,2.31689,36000000.0
2009-01-09 12:50:00,2.31687,2.31741,2.31687,2.31741,34000000.0
2009-01-09 12:51:00,2.31775,2.31837,2.31775,2.31831,25000000.0
2009-01-09 12:52:00,2.31815,2.31815,2.31661,2.31667,26000000.0
2009-01-09 12:53:00,2.3162,2.31752,2.3162,2.31669,16000000.0
2009-01-09 12:54:00,2.31686,2.31722,2.31644,2.31644,28000000.0
2009-01-09 12:55:00,2.31673,2.31811,2.31669,2.31695,29000000.0
2009-01-09 12:56:00,2.31692,2.31804,2.31685,2.31804,30000000.0
2009-01-09 12:57:00,2.31857,2.31903,2.31855,2.31858,26000000.0
2009-01-09 12:58:00,2.31845,2.31845,2.31797,2.31799,14000000.0
2009-01-09 12:59:00,2.31707,2.31707,2.3146,2.3146,32000000.0
2009-01-09 13:00:00,2.31403,2.31521,2.3139,2.31518,20000000.0
2009-01-09 13:01:00,2.31519,2.31729,2.31519,2.31729,31000000.0
2009-01-09 13:02:00,2.31756,2.31762,2.31623,2.31623,12000000.0
2009-01-09 13:03:00,2.31586,2.31619,2.31364,2.31409,21000000.0
2009-01-09 13:04:00,2.31321,2.31353,2.31296,2.31353,7000000.0
2009-01-09 13:05:00,2.31345,2.31472,2.31278,2.31472,17000000.0
2009-01-09 13:06:00,2.31326,2.31564,2.31326,2.31564,22000000.0
2009-01-09 13:07:00,2.31718,2.31909,2.31718,2.31848,17000000.0
2009-01-09 13:08:00,2.31964,2.32031,2.31951,2.31951,37000000.0
2009-01-09 13:09:00,2.31917,2.31917,2.31858,2.31864,33000000.0
2009-01-09 13:10:00,2.31883,2.32042,2.31883,2.31982,32000000.0
2009-01-09 13:11:00,2.31948,2.31979,2.31924,2.31977,21000000.0
2009-01-09 13:12:00,2.31941,2.31941,2.31823,2.31823,7000000.0
2009-01-09 13:13:00,2.31814,2.31814,2.31723,2.31723,11000000.0
2009-01-09 13:14:00,2.31649,2.31659,2.31641,2.31644,33000000.0
2009-01-09 13:15:00,2.31617,2.31642,2.31617,2.31642,25000000.0
2009-01-09 13:16:00,2.31598,2.31598,2.31368,2.31368,20000000.0
2009-01-09 13:17:00,2.31291,2.31308,2.31291,2.31298,19000000.0
2009-01-09 13:18:00,2.31334,2.3144,2.31334,2.31407,41000000.0
2009-01-09 13:19:00,2.31408,2.31408,2.31294,2.31294,36000000.0
2009-01-09 13:20:00,2.31269,2.31297,2.31226,2.31226,36000000.0
2009-01-09 13:21:00,2.31204,2.31254,2.31204,2.31223,54000000.0
2009-01-09 13:22:00,2.31073,2.31089,2.31002,2.31082,41000000.0
2009-01-09 13:23:00,2.31078,2.3112,2.31033,2.31033,11000000.0
2009-01-09 13:24:00,2.31044,2.31057,2.31026,2.31047,23000000.0
2009-01-09 13:25:00,2.3107,2.31102,2.3107,2.31102,25000000.0
2009-01-09 13:26:00,2.31095,2.31095,2.31063,2.31067,20000000.0
2009-01-09 13:27:00,2.31068,2.31078,2.3101,2.3101,32000000.0
2009-01-09 13:28:00,2.30991,2.31017,2.30985,2.30985,26000000.0
2009-01-09 13:29:00,2.31033,2.31056,2.31024,2.31055,25000000.0
2009-01-09 13:30:00,2.31075,2.31075,2.31006,2.31006,16000000.0
2009-01-09 13:31:00,2.31028,2.31084,2.31024,2.31084,21000000.0
2009-01-09 13:32:00,2.31103,2.3111,2.31082,2.31083,28000000.0
2009-01-09 13:33:00,2.31194,2.31289,2.3119,2.31289,18000000.0
2009-01-09 13:34:00,2.31353,2.31353,2.31186,2.31225,35000000.0
2009-01-09 13:35:00,2.3125,2.31325,2.3125,2.31322,10000000.0
2009-01-09 13:36:00,2.31316,2.3135,2.31303,2.31333,40000000.0
2009-01-09 13:37:00,2.31335,2.31335,2.31112,2.31112,22000000.0
2009-01-09 13:38:00,2.31094,2.31094,2.31018,2.31038,39000000.0
2009-01-09 13:39:00,2.31026,2.31068,2.31026,2.31045,32000000.0
2009-01-09 13:40:00,2.3106,2.3109,2.31035,2.3109,35000000.0
2009-01-09 13:41:00,2.31137,2.31137,2.30951,2.30951,27000000.0
2009-01-09 13:42:00,2.30937,2.31048,2.30937,2.31039,32000000.0
2009-01-09 13:43:00,2.31061,2.31061,2.30957,2.30957,26000000.0
2009-01-09 13:44:00,2.30966,2.31039,2.30966,2.31039,25000000.0
2009-01-09 13:45:00,2.31051,2.31065,2.30929,2.30969,21000000.0
2009-01-09 13:46:00,2.30937,2.30937,2.30906,2.30929,13000000.0
2009-01-09 13:47:00,2.30924,2.3094,2.30921,2.30932,22000000.0
2009-01-09 13:48:00,2.30941,2.30975,2.30941,2.30975,21000000.0
2009-01-09 13:49:00,2.30995,2.31049,2.30981,2.31049,24000000.0
2009-01-09 13:50:00,2.31105,2.31124,2.31094,2.31094,27000000.0
2009-01-09 13:51:00,2.31099,2.31237,2.31099,2.31237,27000000.0
2009-01-09 13:52:00,2.31208,2.31218,2.31201,2.31207,31000000.0
2009-01-09 13:53:00,2.31215,2.31231,2.31189,2.31231,31000000.0
2009-01-09 13:54:00,2.3125,2.31368,2.3125,2.31311,28000000.0
2009-01-09 13:55:00,2.31304,2.31508,2.31304,2.31508,33000000.0
2009-01-09 13:56:00,2.31524,2.31638,2.31519,2.31638,23000000.0
2009-01-09 13:57:00,2.3172,2.31731,2.31708,2.31731,19000000.0
2009-01-09 13:58:00,2.31741,2.31741,2.31418,2.31432,30000000.0
2009-01-09 13:59:00,2.31492,2.31658,2.31492,2.31658,39000000.0
2009-01-09 14:00:00,2.31645,2.31645,2.31524,2.31524,30000000.0
2009-01-09 14:01:00,2.31453,2.31453,2.31298,2.31298,16000000.0
2009-01-09 14:02:00,2.31236,2.31275,2.31236,2.31275,34000000.0
2009-01-09 14:03:00,2.31247,2.31247,2.30997,2.31058,24000000.0
2009-01-09 14:04:00,2.31071,2.31107,2.31071,2.31079,20000000.0
2009-01-09 14:05:00,2.31076,2.31117,2.31076,2.31105,31000000.0
2009-01-09 14:06:00,2.31102,2.31214,2.31102,2.31214,28000000.0
2009-01-09 14:07:00,2.31138,2.31138,2.31043,2.3109,32000000.0
2009-01-09 14:08:00,2.31165,2.31314,2.31165,2.31314,22000000.0
2009-01-09 14:09:00,2.31325,2.31325,2.31283,2.31283,15000000.0
2009-01-09 14:10:00,2.31276,2.31298,2.31253,2.31274,24000000.0
2009-01-09 14:11:00,2.31287,2.31313,2.31286,2.31313,22000000.0
2009-01-09 14:12:00,2.31368,2.3143,2.31193,2.31193,17000000.0
2009-01-09 14:13:00,2.31186,2.31186,2.31057,2.31057,19000000.0
2009-01-09 14:14:00,2.31026,2.31057,2.31026,2.31057,22000000.0
2009-01-09 14:15:00,2.3106,2.31087,2.31048,2.31087,26000000.0
2009-01-09 14:16:00,2.31055,2.31109,2.31055,2.31109,10000000.0
2009-01-09 14:17:00,2.31041,2.31041,2.3096,2.3096,8000000.0
2009-01-09 14:18:00,2.31141,2.31269,2.31141,2.31232,13000000.0
2009-01-09 14:19:00,2.31205,2.31222,2.31129,2.31145,29000000.0
2009-01-09 14:20:00,2.31178,2.31178,2.31098,2.31098,15000000.0
2009-01-09 14:21:00,2.31104,2.3115,2.31104,2.31146,18000000.0
2009-01-09 14:22:00,2.31137,2.31141,2.31127,2.31127,10000000.0
2009-01-09 14:23:00,2.31123,2.31123,2.31055,2.31055,24000000.0
2009-01-09 14:24:00,2.31043,2.31043,2.31012,2.31037,17000000.0
2009-01-09 14:25:00,2.30965,2.30973,2.30953,2.30953,31000000.0
2009-01-09 14:26:00,2.309,2.30913,2.30852,2.30881,14000000.0
2009-01-09 14:27:00,2.30869,2.30892,2.30862,2.30862,14000000.0
2009-01-09 14:28:00,2.30839,2.30839,2.30812,2.30814,9000000.0
2009-01-09 14:29:00,2.30811,2.30811,2.30797,2.30805,7000000.0
2009-01-09 14:30:00,2.30824,2.30844,2.30824,2.30844,17000000.0
2009-01-09 14:31:00,2.30799,2.30821,2.30744,2.30744,21000000.0
2009-01-09 14:32:00,2.30766,2.30766,2.30719,2.30719,8000000.0
2009-01-09 14:33:00,2.30664,2.30737,2.30664,2.30683,10000000.0
2009-01-09 14:34:00,2.30718,2.30751,2.30708,2.30743,11000000.0
2009-01-09 14:35:00,2.30748,2.30895,2.30746,2.30895,7000000.0
2009-01-09 14:36:00,2.31009,2.31076,2.30911,2.31076,8000000.0
2009-01-09 14:37:00,2.31107,2.31107,2.31076,2.31088,11000000.0
2009-01-09 14:38:00,2.31076,2.31151,2.31065,2.31151,7000000.0
2009-01-09 14:39:00,2.31167,2.31178,2.3116,2.31178,8000000.0
2009-01-09 14:40:00,2.31185,2.31225,2.31176,2.31225,8000000.0
2009-01-09 14:41:00,2.31236,2.31236,2.31194,2.31194,10000000.0
2009-01-09 14:42:00,2.31172,2.3118,2.31149,2.3118,9000000.0
2009-01-09 14:43:00,2.31151,2.31151,2.3103,2.3103,8000000.0
2009-01-09 14:44:00,2.31029,2.31094,2.31025,2.31094,8000000.0
2009-01-09 14:45:00,2.31083,2.31145,2.31062,2.31145,7000000.0
2009-01-09 14:46:00,2.31302,2.3138,2.31302,2.3138,9000000.0
2009-01-09 14:47:00,2.31402,2.31402,2.31296,2.31319,8000000.0
2009-01-09 14:48:00,2.31361,2.31419,2.31344,2.31419,8000000.0
2009-01-09 14:49:00,2.31388,2.31388,2.31302,2.31316,9000000.0
2009-01-09 14:50:00,2.31298,2.31348,2.31277,2.31348,7000000.0
2009-01-09 14:51:00,2.31377,2.31391,2.31369,2.31382,10000000.0
2009-01-09 14:52:00,2.31393,2.31429,2.31374,2.31429,7000000.0
2009-01-09 14:53:00,2.31431,2.31431,2.31361,2.31368,7000000.0
2009-01-09 14:54:00,2.31306,2.31324,2.31292,2.31292,8000000.0
2009-01-09 14:55:00,2.31318,2.31336,2.31318,2.31327,7000000.0
2009-01-09 14:56:00,2.31331,2.31332,2.3126,2.3126,8000000.0
2009-01-09 14:57:00,2.31299,2.31321,2.31298,2.31306,7000000.0
2009-01-09 14:58:00,2.31211,2.31231,2.31158,2.31231,8000000.0
2009-01-09 14:59:00,2.31185,2.31187,2.31112,2.31112,8000000.0
2009-01-09 15:00:00,2.3111,2.31134,2.3111,2.31124,7000000.0
2009-01-09 15:01:00,2.31138,2.31144,2.31123,2.31123,8000000.0
2009-01-09 15:02:00,2.31141,2.31169,2.31123,2.31123,7000000.0
2009-01-09 15:03:00,2.31099,2.31099,2.31079,2.31081,7000000.0
2009-01-09 15:04:00,2.31056,2.3111,2.31056,2.31061,8000000.0
2009-01-09 15:05:00,2.31084,2.31098,2.31064,2.31092,7000000.0
2009-01-09 15:06:00,2.31073,2.31086,2.31072,2.31072,8000000.0
2009-01-09 15:07:00,2.31101,2.31173,2.31101,2.31173,11000000.0
2009-01-09 15:08:00,2.31242,2.31271,2.31203,2.31262,8000000.0
2009-01-09 15:09:00,2.31244,2.31313,2.31224,2.31313,7000000.0
2009-01-09 15:10:00,2.31377,2.31377,2.3135,2.31351,7000000.0
2009-01-09 15:11:00,2.31312,2.3132,2.31202,2.31202,11000000.0
2009-01-09 15:12:00,2.31079,2.31181,2.31079,2.31097,10000000.0
2009-01-09 15:13:00,2.31162,2.31162,2.31122,2.31126,9000000.0
2009-01-09 15:14:00,2.31221,2.31432,2.31221,2.31432,10000000.0
2009-01-09 15:15:00,2.31477,2.31477,2.31441,2.31453,8000000.0
2009-01-09 15:16:00,2.31394,2.31458,2.31394,2.31448,9000000.0
2009-01-09 15:17:00,2.31457,2.31468,2.31294,2.31294,9000000.0
2009-01-09 15:18:00,2.31144,2.31148,2.31127,2.31139,8000000.0
2009-01-09 15:19:00,2.31132,2.31374,2.31132,2.31374,7000000.0
2009-01-09 15:20:00,2.31298,2.31298,2.31124,2.31124,9000000.0
2009-01-09 15:21:00,2.311,2.31129,2.31084,2.31111,8000000.0
2009-01-09 15:22:00,2.31135,2.31155,2.31058,2.31058,9000000.0
2009-01-09 15:23:00,2.31125,2.31125,2.31034,2.31034,8000000.0
2009-01-09 15:24:00,2.31059,2.31127,2.31059,2.31127,8000000.0
2009-01-09 15:25:00,2.31112,2.31112,2.31061,2.31078,7000000.0
2009-01-09 15:26:00,2.31121,2.31243,2.31109,2.31243,7000000.0
2009-01-09 15:27:00,2.31298,2.31303,2.31194,2.31194,7000000.0
2009-01-09 15:28:00,2.31191,2.31191,2.31099,2.31119,11000000.0
2009-01-09 15:29:00,2.31139,2.31139,2.30611,2.30634,7000000.0
2009-01-09 15:30:00,2.30137,2.3059,2.29927,2.3059,9000000.0
2009-01-09 15:31:00,2.31076,2.31118,2.30994,2.31074,9000000.0
2009-01-09 15:32:00,2.31028,2.31271,2.30937,2.31271,10000000.0
2009-01-09 15:33:00,2.31302,2.31302,2.30674,2.30674,8000000.0
2009-01-09 15:34:00,2.30708,2.30793,2.30561,2.30561,9000000.0
2009-01-09 15:35:00,2.30667,2.30913,2.30661,2.30913,7000000.0
2009-01-09 15:36:00,2.31067,2.31067,2.3094,2.3094,7000000.0
2009-01-09 15:37:00,2.31017,2.31225,2.31017,2.31151,8000000.0
2009-01-09 15:38:00,2.30908,2.31124,2.30908,2.31106,7000000.0
2009-01-09 15:39:00,2.31162,2.31496,2.31162,2.31496,10000000.0
2009-01-09 15:40:00,2.31582,2.31599,2.31359,2.31359,9000000.0
2009-01-09 15:41:00,2.31228,2.31228,2.3093,2.30984,11000000.0
2009-01-09 15:42:00,2.30945,2.31049,2.30939,2.30996,8000000.0
2009-01-09 15:43:00,2.30868,2.31089,2.30844,2.31089,8000000.0
2009-01-09 15:44:00,2.31098,2.31098,2.30895,2.31,8000000.0
2009-01-09 15:45:00,2.31036,2.31119,2.30984,2.30984,8000000.0
2009-01-09 15:46:00,2.30995,2.30995,2.30563,2.30597,10000000.0
2009-01-09 15:47:00,2.30528,2.30576,2.30459,2.30459,7000000.0
2009-01-09 15:48:00,2.30505,2.30505,2.30216,2.30216,7000000.0
2009-01-09 15:49:00,2.3019,2.3019,2.30007,2.30051,8000000.0
2009-01-09 15:50:00,2.30107,2.30281,2.30107,2.30281,8000000.0
2009-01-09 15:51:00,2.30363,2.30394,2.30251,2.30251,9000000.0
2009-01-09 15:52:00,2.30126,2.30126,2.30066,2.30066,7000000.0
2009-01-09 15:53:00,2.30077,2.30243,2.30077,2.30243,7000000.0
2009-01-09 15:54:00,2.30223,2.30362,2.30223,2.30321,11000000.0
2009-01-09 15:55:00,2.30408,2.30465,2.30194,2.30194,9000000.0
2009-01-09 15:56:00,2.30212,2.30212,2.29988,2.29988,7000000.0
2009-01-09 15:57:00,2.30031,2.30059,2.30031,2.30059,10000000.0
2009-01-09 15:58:00,2.30016,2.30016,2.29941,2.29995,10000000.0
2009-01-09 15:59:00,2.30023,2.30035,2.29907,2.29907,7000000.0
2009-01-09 16:00:00,2.29865,2.29865,2.29762,2.29841,7000000.0
2009-01-09 16:01:00,2.29927,2.30013,2.29807,2.30013,9000000.0
2009-01-09 16:02:00,2.30031,2.30044,2.29894,2.29894,8000000.0
2009-01-09 16:03:00,2.29868,2.2989,2.29841,2.29843,11000000.0
2009-01-09 16:04:00,2.29859,2.29892,2.29822,2.29892,8000000.0
2009-01-09 16:05:00,2.29813,2.29821,2.29772,2.29805,9000000.0
2009-01-09 16:06:00,2.29814,2.29864,2.29773,2.29773,10000000.0
2009-01-09 16:07:00,2.2978,2.2978,2.29449,2.29449,10000000.0
2009-01-09 16:08:00,2.29464,2.29671,2.29464,2.29651,8000000.0
2009-01-09 16:09:00,2.29749,2.29794,2.29567,2.29567,7000000.0
2009-01-09 16:10:00,2.29626,2.29647,2.29626,2.29647,7000000.0
2009-01-09 16:11:00,2.29678,2.29721,2.29497,2.29497,10000000.0
2009-01-09 16:12:00,2.29127,2.29127,2.29012,2.29012,9000000.0
2009-01-09 16:13:00,2.29023,2.29046,2.28942,2.28942,7000000.0
2009-01-09 16:14:00,2.28953,2.29118,2.28953,2.29118,11000000.0
2009-01-09 16:15:00,2.2914,2.2914,2.29113,2.29128,7000000.0
2009-01-09 16:16:00,2.29109,2.29214,2.29109,2.29202,7000000.0
2009-01-09 16:17:00,2.29097,2.29226,2.29097,2.29226,11000000.0
2009-01-09 16:18:00,2.29269,2.29269,2.29237,2.29259,11000000.0
2009-01-09 16:19:00,2.29257,2.2929,2.29117,2.2929,11000000.0
2009-01-09 16:20:00,2.29194,2.29194,2.29145,2.29145,9000000.0
2009-01-09 16:21:00,2.29197,2.29374,2.29197,2.29374,9000000.0
2009-01-09 16:22:00,2.29471,2.29723,2.29471,2.29675,8000000.0
2009-01-09 16:23:00,2.29656,2.29784,2.29656,2.29784,8000000.0
2009-01-09 16:24:00,2.29788,2.29791,2.29667,2.29667,10000000.0
2009-01-09 16:25:00,2.29587,2.29587,2.2936,2.29361,7000000.0
2009-01-09 16:26:00,2.2936,2.2936,2.28847,2.28847,7000000.0
2009-01-09 16:27:00,2.28826,2.28838,2.2865,2.2868,11000000.0
2009-01-09 16:28:00,2.28643,2.28663,2.28627,2.28629,11000000.0
2009-01-09 16:29:00,2.2868,2.28729,2.28623,2.28691,7000000.0
2009-01-09 16:30:00,2.28579,2.28595,2.28524,2.28595,8000000.0
2009-01-09 16:31:00,2.28566,2.28625,2.28488,2.28625,7000000.0
2009-01-09 16:32:00,2.28568,2.28579,2.28483,2.28538,8000000.0
2009-01-09 16:33:00,2.28522,2.28522,2.28395,2.28428,11000000.0
2009-01-09 16:34:00,2.28452,2.28487,2.28449,2.28453,8000000.0
2009-01-09 16:35:00,2.28384,2.28384,2.28287,2.2829,7000000.0
2009-01-09 16:36:00,2.28339,2.28421,2.28339,2.28367,8000000.0
2009-01-09 16:37:00,2.28414,2.28423,2.28337,2.28337,8000000.0
2009-01-09 16:38:00,2.28367,2.28367,2.28105,2.28105,7000000.0
2009-01-09 16:39:00,2.28155,2.2833,2.28155,2.2833,8000000.0
2009-01-09 16:40:00,2.28341,2.28447,2.28341,2.28416,11000000.0
2009-01-09 16:41:00,2.285,2.285,2.28311,2.28311,10000000.0
2009-01-09 16:42:00,2.28223,2.28377,2.28174,2.28377,7000000.0
2009-01-09 16:43:00,2.28273,2.28285,2.282,2.28251,7000000.0
2009-01-09 16:44:00,2.28411,2.28467,2.28411,2.28454,7000000.0
2009-01-09 16:45:00,2.28532,2.28599,2.28502,2.28502,11000000.0
2009-01-09 16:46:00,2.28554,2.28639,2.28554,2.28595,11000000.0
2009-01-09 16:47:00,2.28421,2.28575,2.28414,2.28575,7000000.0
2009-01-09 16:48:00,2.28576,2.28576,2.28394,2.28472,10000000.0
2009-01-09 16:49:00,2.28458,2.28505,2.28458,2.28505,8000000.0
2009-01-09 16:50:00,2.2854,2.28557,2.28483,2.28557,8000000.0
2009-01-09 16:51:00,2.28572,2.28702,2.28562,2.28702,9000000.0
2009-01-09 16:52:00,2.28534,2.28757,2.28534,2.28757,7000000.0
2009-01-09 16:53:00,2.28859,2.28867,2.2881,2.28867,8000000.0
2009-01-09 16:54:00,2.28903,2.28966,2.28903,2.28927,7000000.0
2009-01-09 16:55:00,2.28931,2.28958,2.28929,2.28958,11000000.0
2009-01-09 16:56:00,2.28953,2.29032,2.2894,2.29005,11000000.0
2009-01-09 16:57:00,2.29059,2.29078,2.29027,2.29027,7000000.0
2009-01-09 16:58:00,2.28927,2.28969,2.28908,2.28969,8000000.0
2009-01-09 16:59:00,2.28954,2.29173,2.28954,2.29089,7000000.0
2009-01-09 17:00:00,2.29126,2.29178,2.29073,2.29073,11000000.0
2009-01-09 17:01:00,2.29132,2.29132,2.28977,2.29008,7000000.0
2009-01-09 17:02:00,2.29044,2.2907,2.28865,2.28865,8000000.0
2009-01-09 17:03:00,2.2884,2.2885,2.28546,2.28644,7000000.0
2009-01-09 17:04:00,2.28725,2.28777,2.28725,2.28777,7000000.0
2009-01-09 17:05:00,2.28843,2.28843,2.28791,2.28803,10000000.0
2009-01-09 17:06:00,2.2864,2.28663,2.28525,2.28542,9000000.0
2009-01-09 17:07:00,2.285,2.285,2.28341,2.28356,8000000.0
2009-01-09 17:08:00,2.28363,2.28363,2.28296,2.28337,9000000.0
2009-01-09 17:09:00,2.28303,2.28364,2.28303,2.28346,8000000.0
2009-01-09 17:10:00,2.28305,2.28325,2.28282,2.28301,9000000.0
2009-01-09 17:11:00,2.28305,2.28305,2.28241,2.28241,8000000.0
2009-01-09 17:12:00,2.28157,2.28209,2.28148,2.28209,7000000.0
2009-01-09 17:13:00,2.28217,2.28229,2.28198,2.28198,8000000.0
2009-01-09 17:14:00,2.28218,2.28218,2.28096,2.2812,8000000.0
2009-01-09 17:15:00,2.28063,2.28169,2.28063,2.28132,7000000.0
2009-01-09 17:16:00,2.28163,2.2825,2.28163,2.2825,10000000.0
2009-01-09 17:17:00,2.28255,2.28262,2.2813,2.28136,7000000.0
2009-01-09 17:18:00,2.28145,2.28238,2.28141,2.28238,9000000.0
2009-01-09 17:19:00,2.2821,2.2821,2.28098,2.2817,7000000.0
2009-01-09 17:20:00,2.28264,2.28342,2.28264,2.28331,8000000.0
2009-01-09 17:21:00,2.28318,2.28345,2.28239,2.28345,10000000.0
2009-01-09 17:22:00,2.28393,2.28398,2.28387,2.28398,8000000.0
2009-01-09 17:23:00,2.28417,2.28488,2.28417,2.28473,8000000.0
2009-01-09 17:24:00,2.28417,2.28417,2.28373,2.28401,7000000.0
2009-01-09 17:25:00,2.28393,2.28647,2.28368,2.28647,7000000.0
2009-01-09 17:26:00,2.28692,2.28692,2.28477,2.28478,7000000.0
2009-01-09 17:27:00,2.28407,2.28563,2.28395,2.28563,9000000.0
2009-01-09 17:28:00,2.28862,2.28932,2.28862,2.28922,7000000.0
2009-01-09 17:29:00,2.28972,2.29272,2.28972,2.29257,8000000.0
2009-01-09 17:30:00,2.28922,2.28922,2.28752,2.28756,8000000.0
2009-01-09 17:31:00,2.28851,2.28851,2.28534,2.28534,9000000.0
2009-01-09 17:32:00,2.28511,2.28558,2.28468,2.28558,8000000.0
2009-01-09 17:33:00,2.28579,2.28651,2.28566,2.2857,11000000.0
2009-01-09 17:34:00,2.28527,2.28601,2.28482,2.28601,9000000.0
2009-01-09 17:35:00,2.28565,2.28565,2.28521,2.28535,7000000.0
2009-01-09 17:36:00,2.28532,2.28532,2.28318,2.28318,7000000.0
2009-01-09 17:37:00,2.28268,2.28298,2.28268,2.2827,7000000.0
2009-01-09 17:38:00,2.28329,2.28342,2.28312,2.28342,8000000.0
2009-01-09 17:39:00,2.28338,2.28338,2.28282,2.28282,7000000.0
2009-01-09 17:40:00,2.28275,2.28296,2.28266,2.28296,9000000.0
2009-01-09 17:41:00,2.28336,2.28353,2.2833,2.28333,8000000.0
2009-01-09 17:42:00,2.28275,2.28278,2.28229,2.28229,11000000.0
2009-01-09 17:43:00,2.28188,2.28188,2.27888,2.27888,7000000.0
2009-01-09 17:44:00,2.27857,2.27857,2.27722,2.27722,10000000.0
2009-01-09 17:45:00,2.27666,2.27666,2.27549,2.27593,7000000.0
2009-01-09 17:46:00,2.27597,2.27659,2.27597,2.27659,8000000.0
2009-01-09 17:47:00,2.27567,2.27568,2.27544,2.27563,8000000.0
2009-01-09 17:48:00,2.27534,2.27563,2.27519,2.27563,7000000.0
2009-01-09 17:49:00,2.27557,2.27573,2.27537,2.27537,7000000.0
2009-01-09 17:50:00,2.27494,2.27726,2.27494,2.27726,7000000.0
2009-01-09 17:51:00,2.27636,2.27636,2.27555,2.27555,7000000.0
2009-01-09 17:52:00,2.2763,2.27727,2.2763,2.27727,7000000.0
2009-01-09 17:53:00,2.27698,2.277,2.27479,2.27479,7000000.0
2009-01-09 17:54:00,2.27489,2.27489,2.27369,2.27392,11000000.0
2009-01-09 17:55:00,2.27401,2.27497,2.27401,2.27433,7000000.0
2009-01-09 17:56:00,2.27468,2.27573,2.27468,2.27573,7000000.0
2009-01-09 17:57:00,2.27604,2.2765,2.27604,2.2765,10000000.0
2009-01-09 17:58:00,2.27618,2.27618,2.27568,2.27568,10000000.0
2009-01-09 17:59:00,2.2753,2.27781,2.27468,2.27781,10000000.0
2009-01-09 18:00:00,2.27872,2.27873,2.27854,2.27862,10000000.0
2009-01-09 18:01:00,2.27831,2.2785,2.27823,2.27848,8000000.0
2009-01-09 18:02:00,2.27863,2.2795,2.27863,2.27934,8000000.0
2009-01-09 18:03:00,2.27987,2.27998,2.27971,2.27985,10000000.0
2009-01-09 18:04:00,2.27957,2.28023,2.27949,2.27949,8000000.0
2009-01-09 18:05:00,2.27951,2.27971,2.27911,2.27911,10000000.0
2009-01-09 18:06:00,2.2777,2.27808,2.27755,2.27796,10000000.0
2009-01-09 18:07:00,2.27786,2.27786,2.27746,2.27778,8000000.0
2009-01-09 18:08:00,2.27718,2.27718,2.27677,2.2768,8000000.0
2009-01-09 18:09:00,2.27701,2.27723,2.27663,2.27663,8000000.0
2009-01-09 18:10:00,2.27713,2.27787,2.27713,2.27786,11000000.0
2009-01-09 18:11:00,2.27793,2.27799,2.27701,2.27701,7000000.0
2009-01-09 18:12:00,2.27695,2.27695,2.27658,2.27692,9000000.0
2009-01-09 18:13:00,2.27679,2.27679,2.27611,2.27664,11000000.0
2009-01-09 18:14:00,2.27608,2.27608,2.27459,2.27459,7000000.0
2009-01-09 18:15:00,2.27575,2.27634,2.27572,2.27572,8000000.0
2009-01-09 18:16:00,2.27515,2.2753,2.27494,2.27516,11000000.0
2009-01-09 18:17:00,2.27532,2.27599,2.27532,2.27599,10000000.0
2009-01-09 18:18:00,2.27538,2.27615,2.27533,2.27615,8000000.0
2009-01-09 18:19:00,2.27619,2.27674,2.27614,2.27674,9000000.0
2009-01-09 18:20:00,2.27591,2.27591,2.27532,2.27532,7000000.0
2009-01-09 18:21:00,2.27526,2.27526,2.2731,2.27489,11000000.0
2009-01-09 18:22:00,2.27534,2.27543,2.27517,2.2754,11000000.0
2009-01-09 18:23:00,2.27552,2.27552,2.27457,2.2751,8000000.0
2009-01-09 18:24:00,2.27539,2.27627,2.27539,2.2756,10000000.0
2009-01-09 18:25:00,2.27506,2.27506,2.27362,2.27362,7000000.0
2009-01-09 18:26:00,2.27311,2.27311,2.27161,2.27205,8000000.0
2009-01-09 18:27:00,2.27246,2.27263,2.27237,2.27256,7000000.0
2009-01-09 18:28:00,2.27247,2.27257,2.27229,2.2723,7000000.0
2009-01-09 18:29:00,2.27313,2.27416,2.27313,2.27416,7000000.0
2009-01-09 18:30:00,2.27463,2.2747,2.27448,2.27468,8000000.0
2009-01-09 18:31:00,2.27513,2.27523,2.27463,2.27465,9000000.0
2009-01-09 18:32:00,2.27402,2.27459,2.27322,2.27322,11000000.0
2009-01-09 18:33:00,2.27284,2.27306,2.27249,2.27249,11000000.0
2009-01-09 18:34:00,2.27203,2.27207,2.27177,2.27177,7000000.0
2009-01-09 18:35:00,2.27149,2.2736,2.27124,2.2736,8000000.0
2009-01-09 18:36:00,2.27382,2.27382,2.27262,2.27266,7000000.0
2009-01-09 18:37:00,2.27374,2.27392,2.27368,2.27392,8000000.0
2009-01-09 18:38:00,2.27311,2.274,2.27272,2.27272,8000000.0
2009-01-09 18:39:00,2.27117,2.27169,2.27111,2.27142,7000000.0
2009-01-09 18:40:00,2.27099,2.27179,2.27099,2.27146,7000000.0
2009-01-09 18:41:00,2.27147,2.27156,2.2713,2.2713,8000000.0
2009-01-09 18:42:00,2.2705,2.2705,2.27016,2.27038,11000000.0
2009-01-09 18:43:00,2.27059,2.27088,2.27058,2.27088,8000000.0
2009-01-09 18:44:00,2.27247,2.27247,2.2721,2.2721,7000000.0
2009-01-09 18:45:00,2.27224,2.27241,2.27207,2.27237,11000000.0
2009-01-09 18:46:00,2.27283,2.27419,2.27251,2.27251,9000000.0
2009-01-09 18:47:00,2.27212,2.27341,2.27212,2.27315,8000000.0
2009-01-09 18:48:00,2.27384,2.27384,2.27294,2.27294,9000000.0
2009-01-09 18:49:00,2.27231,2.27252,2.27219,2.27247,7000000.0
2009-01-09 18:50:00,2.27264,2.27264,2.27225,2.27225,11000000.0
2009-01-09 18:51:00,2.27278,2.27278,2.27148,2.27148,5000000.0
2009-01-09 18:52:00,2.26994,2.2703,2.26994,2.2703,8000000.0
2009-01-09 18:53:00,2.26961,2.27108,2.26961,2.27063,11000000.0
2009-01-09 18:54:00,2.27096,2.27194,2.27096,2.27182,7000000.0
2009-01-09 18:55:00,2.27135,2.27135,2.27032,2.27051,7000000.0
2009-01-09 18:56:00,2.27122,2.27211,2.27122,2.27204,7000000.0
2009-01-09 18:57:00,2.27239,2.2727,2.27239,2.2727,10000000.0
2009-01-09 18:58:00,2.273,2.273,2.27187,2.27187,9000000.0
2009-01-09 18:59:00,2.27166,2.27211,2.27156,2.27156,8000000.0
2009-01-09 19:00:00,2.2718,2.27231,2.2718,2.27228,7000000.0
2009-01-09 19:01:00,2.27221,2.27221,2.27109,2.27173,7000000.0
2009-01-09 19:02:00,2.27259,2.27461,2.27259,2.27461,8000000.0
2009-01-09 19:03:00,2.27433,2.27463,2.27433,2.27459,7000000.0
2009-01-09 19:04:00,2.27484,2.2749,2.27407,2.27421,8000000.0
2009-01-09 19:05:00,2.27403,2.27412,2.27374,2.27374,8000000.0
2009-01-09 19:06:00,2.27401,2.27459,2.274,2.27416,8000000.0
2009-01-09 19:07:00,2.27341,2.27497,2.27341,2.27497,9000000.0
2009-01-09 19:08:00,2.27567,2.27633,2.27564,2.27633,8000000.0
2009-01-09 19:09:00,2.27625,2.27638,2.27623,2.27638,7000000.0
2009-01-09 19:10:00,2.27615,2.27615,2.2758,2.27583,11000000.0
2009-01-09 19:11:00,2.27536,2.27536,2.27459,2.27528,10000000.0
2009-01-09 19:12:00,2.27475,2.27503,2.27459,2.27503,7000000.0
2009-01-09 19:13:00,2.27527,2.27562,2.27426,2.27518,6000000.0
2009-01-09 19:14:00,2.27532,2.27532,2.27435,2.27435,8000000.0
2009-01-09 19:15:00,2.27354,2.27363,2.27312,2.27312,10000000.0
2009-01-09 19:16:00,2.27159,2.27159,2.27078,2.2709,8000000.0
2009-01-09 19:17:00,2.27124,2.2714,2.27117,2.27126,10000000.0
2009-01-09 19:18:00,2.27119,2.27157,2.27119,2.27139,11000000.0
2009-01-09 19:19:00,2.27122,2.27122,2.27093,2.27093,8000000.0
2009-01-09 19:20:00,2.27107,2.27133,2.27107,2.27118,11000000.0
2009-01-09 19:21:00,2.27152,2.27211,2.27152,2.27211,10000000.0
2009-01-09 19:22:00,2.27278,2.27278,2.27251,2.27269,9000000.0
2009-01-09 19:23:00,2.27242,2.27242,2.27148,2.27154,8000000.0
2009-01-09 19:24:00,2.27233,2.27257,2.27233,2.27242,9000000.0
2009-01-09 19:25:00,2.27237,2.2726,2.27237,2.27259,9000000.0
2009-01-09 19:26:00,2.27255,2.27259,2.27249,2.27258,7000000.0
2009-01-09 19:27:00,2.27234,2.27242,2.27175,2.27175,8000000.0
2009-01-09 19:28:00,2.27151,2.27151,2.26999,2.26999,10000000.0
2009-01-09 19:29:00,2.26951,2.26951,2.26733,2.26733,7000000.0
2009-01-09 19:30:00,2.26688,2.26977,2.26688,2.26977,10000000.0
2009-01-09 19:31:00,2.27031,2.27039,2.26896,2.26896,7000000.0
2009-01-09 19:32:00,2.26861,2.26861,2.26785,2.26804,10000000.0
2009-01-09 19:33:00,2.26873,2.27005,2.26873,2.27005,7000000.0
2009-01-09 19:34:00,2.27003,2.27003,2.26863,2.26863,8000000.0
2009-01-09 19:35:00,2.2684,2.2684,2.26826,2.26829,7000000.0
2009-01-09 19:36:00,2.26816,2.26832,2.26813,2.26832,7000000.0
2009-01-09 19:37:00,2.26808,2.26808,2.26779,2.26792,8000000.0
2009-01-09 19:38:00,2.26791,2.26795,2.26786,2.26789,8000000.0
2009-01-09 19:39:00,2.2679,2.2679,2.26759,2.26775,8000000.0
2009-01-09 19:40:00,2.26765,2.26773,2.2673,2.26773,7000000.0
2009-01-09 19:41:00,2.26752,2.26752,2.26481,2.26503,9000000.0
2009-01-09 19:42:00,2.266,2.26633,2.26585,2.26633,7000000.0
2009-01-09 19:43:00,2.26634,2.26634,2.26585,2.26592,11000000.0
2009-01-09 19:44:00,2.26569,2.26569,2.2653,2.2653,8000000.0
2009-01-09 19:45:00,2.26531,2.26555,2.26485,2.26485,9000000.0
2009-01-09 19:46:00,2.26446,2.26446,2.26385,2.26409,7000000.0
2009-01-09 19:47:00,2.26483,2.2656,2.26483,2.2656,9000000.0
2009-01-09 19:48:00,2.26608,2.26669,2.26608,2.26669,8000000.0
2009-01-09 19:49:00,2.26675,2.26684,2.26659,2.26684,7000000.0
2009-01-09 19:50:00,2.26665,2.26677,2.26645,2.26645,7000000.0
2009-01-09 19:51:00,2.26638,2.26726,2.26633,2.26726,7000000.0
2009-01-09 19:52:00,2.26765,2.26807,2.26765,2.26807,7000000.0
2009-01-09 19:53:00,2.26773,2.26773,2.26647,2.26647,7000000.0
2009-01-09 19:54:00,2.26663,2.26673,2.26584,2.26594,8000000.0
2009-01-09 19:55:00,2.26616,2.2664,2.26569,2.26579,8000000.0
2009-01-09 19:56:00,2.26616,2.2663,2.26602,2.26602,8000000.0
2009-01-09 19:57:00,2.26653,2.26653,2.26647,2.26648,7000000.0
2009-01-09 19:58:00,2.26623,2.26732,2.26623,2.26732,10000000.0
2009-01-09 19:59:00,2.26713,2.26749,2.26713,2.2672,8000000.0
2009-01-09 20:00:00,2.26699,2.26699,2.2664,2.26677,7000000.0
2009-01-09 20:01:00,2.26704,2.26787,2.26704,2.26787,7000000.0
2009-01-09 20:02:00,2.26748,2.26751,2.26734,2.2675,7000000.0
2009-01-09 20:03:00,2.26778,2.26801,2.26778,2.26801,9000000.0
2009-01-09 20:04:00,2.26803,2.26857,2.26803,2.2684,9000000.0
2009-01-09 20:05:00,2.26833,2.26901,2.26833,2.269,9000000.0
2009-01-09 20:06:00,2.26886,2.26892,2.26823,2.26823,11000000.0
2009-01-09 20:07:00,2.26881,2.26892,2.26866,2.26866,10000000.0
2009-01-09 20:08:00,2.26876,2.26899,2.26831,2.26899,8000000.0
2009-01-09 20:09:00,2.26901,2.26904,2.26875,2.26875,7000000.0
2009-01-09 20:10:00,2.26838,2.26889,2.26838,2.26889,8000000.0
2009-01-09 20:11:00,2.2689,2.26901,2.26881,2.26881,8000000.0
2009-01-09 20:12:00,2.26896,2.26896,2.26885,2.26885,7000000.0
2009-01-09 20:13:00,2.26883,2.26883,2.26868,2.26875,10000000.0
2009-01-09 20:14:00,2.2687,2.2687,2.26837,2.26837,7000000.0
2009-01-09 20:15:00,2.26898,2.26898,2.26815,2.26817,7000000.0
2009-01-09 20:16:00,2.26871,2.27032,2.26871,2.27032,7000000.0
2009-01-09 20:17:00,2.26913,2.26922,2.26881,2.26898,11000000.0
2009-01-09 20:18:00,2.26913,2.26943,2.26913,2.26942,9000000.0
2009-01-09 20:19:00,2.26967,2.27011,2.26967,2.27011,8000000.0
2009-01-09 20:20:00,2.2699,2.2699,2.26941,2.26941,7000000.0
2009-01-09 20:21:00,2.26927,2.26927,2.26899,2.26916,11000000.0
2009-01-09 20:22:00,2.2689,2.26891,2.26857,2.26857,7000000.0
2009-01-09 20:23:00,2.26833,2.26833,2.26784,2.26789,7000000.0
2009-01-09 20:24:00,2.26851,2.26931,2.26851,2.26879,8000000.0
2009-01-09 20:25:00,2.26891,2.26959,2.26891,2.26959,11000000.0
2009-01-09 20:26:00,2.26943,2.26943,2.26903,2.26903,8000000.0
2009-01-09 20:27:00,2.26901,2.26963,2.26892,2.26963,5000000.0
2009-01-09 20:28:00,2.26924,2.27003,2.26924,2.27003,7000000.0
2009-01-09 20:29:00,2.27061,2.27078,2.27061,2.27078,8000000.0
2009-01-09 20:30:00,2.27008,2.27011,2.26973,2.26973,8000000.0
2009-01-09 20:31:00,2.26995,2.27016,2.26995,2.27016,7000000.0
2009-01-09 20:32:00,2.26964,2.26965,2.26914,2.26914,7000000.0
2009-01-09 20:33:00,2.2689,2.2689,2.26858,2.26858,7000000.0
2009-01-09 20:34:00,2.26834,2.26955,2.26834,2.26955,8000000.0
2009-01-09 20:35:00,2.26963,2.26971,2.26867,2.26868,9000000.0
2009-01-09 20:36:00,2.26781,2.26781,2.26711,2.26735,7000000.0
2009-01-09 20:37:00,2.26837,2.26879,2.26788,2.26788,11000000.0
2009-01-09 20:38:00,2.26834,2.26872,2.26833,2.26868,10000000.0
2009-01-09 20:39:00,2.26823,2.26847,2.2678,2.2678,9000000.0
2009-01-09 20:40:00,2.26807,2.26862,2.26807,2.26862,8000000.0
2009-01-09 20:41:00,2.26871,2.26893,2.26839,2.26839,8000000.0
2009-01-09 20:42:00,2.26804,2.26804,2.26658,2.26682,11000000.0
2009-01-09 20:43:00,2.26724,2.26793,2.26724,2.26793,8000000.0
2009-01-09 20:44:00,2.26802,2.26813,2.26792,2.2681,10000000.0
2009-01-09 20:45:00,2.26772,2.26796,2.2677,2.26795,7000000.0
2009-01-09 20:46:00,2.26783,2.26783,2.26739,2.26739,8000000.0
2009-01-09 20:47:00,2.26714,2.26714,2.26679,2.26683,7000000.0
2009-01-09 20:48:00,2.26728,2.26756,2.26727,2.26732,10000000.0
2009-01-09 20:49:00,2.26781,2.2679,2.26771,2.26771,7000000.0
2009-01-09 20:50:00,2.26772,2.2678,2.2676,2.2678,8000000.0
2009-01-09 20:51:00,2.26786,2.26902,2.2673,2.26902,9000000.0
2009-01-09 20:52:00,2.26896,2.2691,2.26886,2.2691,11000000.0
2009-01-09 20:53:00,2.26938,2.2694,2.26804,2.26804,11000000.0
2009-01-09 20:54:00,2.26826,2.26859,2.26826,2.26846,11000000.0
2009-01-09 20:55:00,2.26876,2.26899,2.26861,2.26899,8000000.0
2009-01-09 20:56:00,2.26856,2.26897,2.26856,2.26897,7000000.0
2009-01-09 20:57:00,2.26868,2.2691,2.26856,2.2691,9000000.0
2009-01-09 20:58:00,2.26907,2.26916,2.26892,2.26899,7000000.0
2009-01-09 20:59:00,2.26914,2.26933,2.26914,2.26933,7000000.0
2009-01-09 21:00:00,2.26936,2.26943,2.26926,2.26939,7000000.0
2009-01-09 21:01:00,2.2693,2.26936,2.26919,2.26936,7000000.0
2009-01-09 21:02:00,2.26936,2.26936,2.26849,2.26849,7000000.0
2009-01-09 21:03:00,2.26816,2.26837,2.26816,2.26816,8000000.0
2009-01-09 21:04:00,2.26815,2.26844,2.26794,2.26794,7000000.0
2009-01-09 21:05:00,2.26828,2.26884,2.26827,2.26884,8000000.0
2009-01-09 21:06:00,2.26923,2.26963,2.269,2.26963,8000000.0
2009-01-09 21:07:00,2.26983,2.26988,2.26976,2.26988,8000000.0
2009-01-09 21:08:00,2.26972,2.26981,2.26819,2.26819,10000000.0
2009-01-09 21:09:00,2.26825,2.26825,2.26781,2.26781,10000000.0
2009-01-09 21:10:00,2.26791,2.26791,2.26757,2.26758,8000000.0
2009-01-09 21:11:00,2.26748,2.26777,2.26748,2.26773,7000000.0
2009-01-09 21:12:00,2.2681,2.26907,2.2681,2.26907,8000000.0
2009-01-09 21:13:00,2.26871,2.26871,2.26833,2.26867,10000000.0
2009-01-09 21:14:00,2.26861,2.26861,2.26819,2.26819,8000000.0
2009-01-09 21:15:00,2.26808,2.26808,2.26793,2.26795,8000000.0
2009-01-09 21:16:00,2.26781,2.26781,2.26754,2.26754,7000000.0
2009-01-09 21:17:00,2.26757,2.26757,2.26721,2.26742,8000000.0
2009-01-09 21:18:00,2.26761,2.26819,2.26761,2.26819,7000000.0
2009-01-09 21:19:00,2.26831,2.2684,2.26827,2.2684,9000000.0
2009-01-09 21:20:00,2.26833,2.26852,2.26833,2.26849,11000000.0
2009-01-09 21:21:00,2.2683,2.2683,2.2671,2.26718,10000000.0
2009-01-09 21:22:00,2.26722,2.26723,2.26706,2.26714,10000000.0
2009-01-09 21:23:00,2.2669,2.2669,2.26616,2.26616,7000000.0
2009-01-09 21:24:00,2.26616,2.26616,2.26512,2.26512,11000000.0
2009-01-09 21:25:00,2.26505,2.26505,2.26484,2.26487,7000000.0
2009-01-09 21:26:00,2.26552,2.26584,2.26543,2.26543,7000000.0
2009-01-09 21:27:00,2.2644,2.2644,2.26231,2.26246,7000000.0
2009-01-09 21:28:00,2.26374,2.26377,2.26168,2.26189,7000000.0
2009-01-09 21:29:00,2.26215,2.26288,2.26215,2.26284,8000000.0
2009-01-09 21:30:00,2.26262,2.26372,2.26262,2.26372,8000000.0
2009-01-09 21:31:00,2.26347,2.26375,2.26347,2.26349,8000000.0
2009-01-09 21:32:00,2.2627,2.26288,2.26176,2.26176,7000000.0
2009-01-09 21:33:00,2.26178,2.26185,2.26147,2.26166,11000000.0
2009-01-09 21:34:00,2.2622,2.26228,2.26202,2.26202,11000000.0
2009-01-09 21:35:00,2.26201,2.26266,2.26201,2.26263,11000000.0
2009-01-09 21:36:00,2.26201,2.26271,2.26201,2.26271,8000000.0
2009-01-09 21:37:00,2.26284,2.26291,2.26237,2.26254,8000000.0
2009-01-09 21:38:00,2.26226,2.26235,2.26217,2.26235,8000000.0
2009-01-09 21:39:00,2.26249,2.26281,2.2623,2.26281,9000000.0
2009-01-09 21:40:00,2.26268,2.26268,2.26226,2.26226,7000000.0
2009-01-09 21:41:00,2.26215,2.26215,2.26189,2.26199,9000000.0
2009-01-09 21:42:00,2.26211,2.26213,2.26201,2.26208,7000000.0
2009-01-09 21:43:00,2.26225,2.26261,2.26222,2.26261,11000000.0
2009-01-09 21:44:00,2.26241,2.26281,2.26238,2.26281,8000000.0
2009-01-09 21:45:00,2.26309,2.2633,2.26309,2.26317,10000000.0
2009-01-09 21:46:00,2.26286,2.26317,2.26286,2.26295,8000000.0
2009-01-09 21:47:00,2.26273,2.26273,2.26245,2.26251,8000000.0
2009-01-09 21:48:00,2.26249,2.26293,2.26249,2.26293,8000000.0
2009-01-09 21:49:00,2.26309,2.26322,2.26284,2.26287,8000000.0
2009-01-09 21:50:00,2.2639,2.26406,2.26245,2.26315,8000000.0
2009-01-09 21:51:00,2.26402,2.26533,2.26402,2.265,7000000.0
2009-01-09 21:52:00,2.26513,2.26561,2.26513,2.26561,7000000.0
2009-01-09 21:53:00,2.2649,2.26525,2.2649,2.26525,7000000.0
2009-01-09 21:54:00,2.26614,2.26859,2.26614,2.26859,7000000.0
2009-01-09 21:55:00,2.2688,2.26895,2.26876,2.26876,7000000.0
2009-01-09 21:56:00,2.26888,2.26888,2.26783,2.26783,8000000.0
2009-01-09 21:57:00,2.26764,2.26795,2.26764,2.26795,7000000.0
2009-01-09 21:58:00,2.26799,2.26816,2.26794,2.26812,7000000.0
2009-01-09 21:59:00,2.26835,2.26909,2.26799,2.26909,8000000.0
2009-01-09 22:00:00,2.26822,2.26866,2.26758,2.26866,10000000.0
2009-01-09 22:01:00,2.26868,2.26868,2.2684,2.26867,9000000.0
2009-01-09 22:02:00,2.26852,2.26852,2.26829,2.26842,8000000.0
2009-01-09 22:03:00,2.26845,2.2687,2.26845,2.26865,11000000.0
2009-01-09 22:04:00,2.26884,2.26884,2.26862,2.26862,5000000.0
2009-01-09 22:05:00,2.2687,2.26896,2.2687,2.26896,10000000.0
2009-01-09 22:06:00,2.26891,2.26911,2.26891,2.26905,7000000.0
2009-01-09 22:07:00,2.269,2.269,2.26876,2.26887,8000000.0
2009-01-09 22:08:00,2.26883,2.26892,2.26865,2.26865,8000000.0
2009-01-09 22:09:00,2.26859,2.26874,2.2685,2.2685,9000000.0
2009-01-09 22:10:00,2.26847,2.26909,2.26847,2.26905,8000000.0
2009-01-09 22:11:00,2.26922,2.26922,2.26867,2.26867,9000000.0
2009-01-09 22:12:00,2.2684,2.26881,2.2684,2.26881,8000000.0
2009-01-09 22:13:00,2.26897,2.26906,2.2688,2.26896,7000000.0
2009-01-09 22:14:00,2.2688,2.2688,2.26839,2.26879,11000000.0
2009-01-09 22:15:00,2.2692,2.2692,2.26723,2.26877,8000000.0
2009-01-09 22:16:00,2.26844,2.26859,2.26821,2.26848,9000000.0
2009-01-09 22:17:00,2.26866,2.26876,2.26849,2.26876,7000000.0
2009-01-09 22:18:00,2.26883,2.26883,2.26825,2.26862,8000000.0
2009-01-09 22:19:00,2.26866,2.2695,2.26845,2.2695,7000000.0
2009-01-09 22:20:00,2.26949,2.26949,2.26906,2.26917,7000000.0
2009-01-09 22:21:00,2.26909,2.26931,2.26795,2.26795,9000000.0
2009-01-09 22:22:00,2.26532,2.26552,2.26527,2.26552,7000000.0
2009-01-09 22:23:00,2.26544,2.26544,2.26521,2.26527,9000000.0
2009-01-09 22:24:00,2.26491,2.26528,2.26491,2.26522,7000000.0
2009-01-09 22:25:00,2.26577,2.26723,2.26577,2.26599,8000000.0
2009-01-09 22:26:00,2.26574,2.26793,2.26574,2.26793,9000000.0
2009-01-09 22:27:00,2.2683,2.27044,2.2683,2.26956,8000000.0
2009-01-09 22:28:00,2.26951,2.27038,2.26921,2.27038,8000000.0
2009-01-09 22:29:00,2.26992,2.26992,2.26792,2.2681,10000000.0
2009-01-09 22:30:00,2.26956,2.26956,2.26934,2.26938,7000000.0
2009-01-09 22:31:00,2.2691,2.26911,2.26886,2.26886,9000000.0
2009-01-09 22:32:00,2.26832,2.26832,2.26772,2.26772,8000000.0
2009-01-09 22:33:00,2.26807,2.2683,2.26806,2.2683,7000000.0
2009-01-09 22:34:00,2.2682,2.26829,2.2682,2.26825,7000000.0
2009-01-09 22:35:00,2.26836,2.26853,2.26817,2.26853,8000000.0
2009-01-09 22:36:00,2.26859,2.26874,2.26859,2.26865,10000000.0
2009-01-09 22:37:00,2.26853,2.26864,2.26853,2.26854,7000000.0
2009-01-09 22:38:00,2.26861,2.26868,2.26859,2.26864,8000000.0
2009-01-09 22:39:00,2.26853,2.26863,2.26848,2.2686,9000000.0
2009-01-09 22:40:00,2.26859,2.26859,2.26836,2.26855,7000000.0
2009-01-09 22:41:00,2.26864,2.2688,2.26843,2.26847,8000000.0
2009-01-09 22:42:00,2.26869,2.26873,2.2686,2.26871,7000000.0
2009-01-09 22:43:00,2.2686,2.26869,2.26826,2.26838,7000000.0
2009-01-09 22:44:00,2.26825,2.26837,2.26825,2.2683,7000000.0
2009-01-09 22:45:00,2.26816,2.26816,2.26787,2.26793,7000000.0
2009-01-09 22:46:00,2.26781,2.26889,2.26781,2.26889,8000000.0
2009-01-09 22:47:00,2.26923,2.26949,2.26919,2.26919,11000000.0
2009-01-09 22:48:00,2.26905,2.26907,2.26875,2.26907,8000000.0
2009-01-09 22:49:00,2.26895,2.26895,2.26816,2.26817,7000000.0
2009-01-09 22:50:00,2.26882,2.26889,2.26869,2.26887,7000000.0
2009-01-09 22:51:00,2.26882,2.26921,2.26882,2.26921,10000000.0
2009-01-09 22:52:00,2.26949,2.2695,2.26918,2.2695,8000000.0
2009-01-09 22:53:00,2.2695,2.26964,2.26934,2.26934,7000000.0
2009-01-09 22:54:00,2.26953,2.26953,2.26891,2.26891,5000000.0
2009-01-09 22:55:00,2.26933,2.27052,2.26933,2.2705,7000000.0
2009-01-09 22:56:00,2.27098,2.27121,2.27098,2.27105,7000000.0
2009-01-09 22:57:00,2.27069,2.27202,2.27039,2.27202,7000000.0
2009-01-09 22:58:00,2.27234,2.27277,2.27179,2.27277,9000000.0
2009-01-09 22:59:00,2.27299,2.27314,2.27299,2.27306,7000000.0
2009-01-09 23:00:00,2.27333,2.27369,2.27332,2.27369,8000000.0
2009-01-09 23:01:00,2.27356,2.27357,2.27324,2.27324,8000000.0
2009-01-09 23:02:00,2.27365,2.274,2.27365,2.27385,8000000.0
2009-01-09 23:03:00,2.27446,2.27454,2.27446,2.27454,7000000.0
2009-01-09 23:04:00,2.27469,2.27505,2.27469,2.27498,8000000.0
2009-01-09 23:05:00,2.27439,2.27466,2.27425,2.27466,8000000.0
2009-01-09 23:06:00,2.27443,2.27486,2.27443,2.2746,9000000.0
2009-01-09 23:07:00,2.27462,2.27473,2.27437,2.27437,10000000.0
2009-01-09 23:08:00,2.27445,2.2746,2.27441,2.27454,7000000.0
2009-01-09 23:09:00,2.27469,2.27479,2.27465,2.27466,9000000.0
2009-01-09 23:10:00,2.27517,2.2752,2.27447,2.27447,11000000.0
2009-01-09 23:11:00,2.27455,2.27498,2.27455,2.27498,7000000.0
2009-01-09 23:12:00,2.27495,2.27504,2.27487,2.27487,7000000.0
2009-01-09 23:13:00,2.27467,2.27467,2.27409,2.27423,7000000.0
2009-01-09 23:14:00,2.2743,2.27431,2.27383,2.27383,11000000.0
2009-01-09 23:15:00,2.27344,2.27352,2.27327,2.2733,9000000.0
2009-01-09 23:16:00,2.27334,2.27334,2.27288,2.27316,11000000.0
2009-01-09 23:17:00,2.27315,2.27331,2.27313,2.27331,7000000.0
2009-01-09 23:18:00,2.27342,2.27359,2.2733,2.27359,8000000.0
2009-01-09 23:19:00,2.2739,2.27555,2.2739,2.27555,7000000.0
2009-01-09 23:20:00,2.27556,2.27556,2.27457,2.27457,9000000.0
2009-01-09 23:21:00,2.27512,2.2752,2.27509,2.27519,9000000.0
2009-01-09 23:22:00,2.27564,2.27603,2.27564,2.27603,5000000.0
2009-01-09 23:23:00,2.2761,2.27624,2.2761,2.27624,8000000.0
2009-01-09 23:24:00,2.27622,2.27622,2.27428,2.27428,7000000.0
2009-01-09 23:25:00,2.27438,2.27438,2.2741,2.27419,7000000.0
2009-01-09 23:26:00,2.27386,2.27427,2.27373,2.27378,8000000.0
2009-01-09 23:27:00,2.27365,2.27376,2.27364,2.27367,8000000.0
2009-01-09 23:28:00,2.27433,2.27486,2.27433,2.27479,10000000.0
2009-01-09 23:29:00,2.27522,2.27634,2.27522,2.27634,9000000.0
2009-01-09 23:30:00,2.27596,2.27601,2.27587,2.27594,8000000.0
2009-01-09 23:31:00,2.27567,2.27604,2.27567,2.27581,7000000.0
2009-01-09 23:32:00,2.27606,2.27606,2.27591,2.27598,8000000.0
2009-01-09 23:33:00,2.27595,2.27608,2.27589,2.27589,7000000.0
2009-01-09 23:34:00,2.27597,2.27605,2.27594,2.27598,11000000.0
2009-01-09 23:35:00,2.27579,2.27579,2.27525,2.2753,9000000.0
2009-01-09 23:36:00,2.27503,2.27543,2.27501,2.27543,7000000.0
2009-01-09 23:37:00,2.27472,2.2748,2.27326,2.27326,9000000.0
2009-01-09 23:38:00,2.27273,2.27348,2.27273,2.27348,8000000.0
2009-01-09 23:39:00,2.27385,2.27506,2.27385,2.27506,10000000.0
2009-01-09 23:40:00,2.27505,2.27539,2.27505,2.27505,7000000.0
2009-01-09 23:41:00,2.27446,2.27454,2.27401,2.27401,11000000.0
2009-01-09 23:42:00,2.27372,2.27372,2.27335,2.27342,8000000.0
2009-01-09 23:43:00,2.27297,2.27323,2.27297,2.27322,7000000.0
2009-01-09 23:44:00,2.2731,2.27402,2.2731,2.27402,7000000.0
2009-01-09 23:45:00,2.27409,2.2746,2.27405,2.27437,7000000.0
2009-01-09 23:46:00,2.27411,2.2743,2.27411,2.27414,8000000.0
2009-01-09 23:47:00,2.27427,2.27445,2.27399,2.2743,8000000.0
2009-01-09 23:48:00,2.27098,2.27098,2.26981,2.27082,7000000.0
2009-01-09 23:49:00,2.27201,2.27215,2.2719,2.27207,10000000.0
2009-01-09 23:50:00,2.27284,2.27302,2.27248,2.27302,8000000.0
2009-01-09 23:51:00,2.27203,2.2721,2.272,2.27205,7000000.0
2009-01-09 23:52:00,2.27212,2.27282,2.27212,2.27282,11000000.0
2009-01-09 23:53:00,2.27465,2.27465,2.27232,2.27249,8000000.0
2009-01-09 23:54:00,2.27022,2.2722,2.27022,2.27049,9000000.0
2009-01-09 23:55:00,2.27011,2.27023,2.26909,2.26911,10000000.0
2009-01-09 23:56:00,2.26915,2.26928,2.26911,2.26925,8000000.0
2009-01-09 23:57:00,2.26957,2.26957,2.26706,2.26748,8000000.0
2009-01-09 23:58:00,2.26822,2.26822,2.26792,2.26801,7000000.0
2009-01-09 23:59:00,2.26783,2.26966,2.26783,2.26966,9000000.0
2009-01-12 00:00:00,2.27136,2.28179,2.27136,2.28179,7000000.0
2009-01-12 00:01:00,2.28268,2.28308,2.2825,2.2825,8000000.0
2009-01-12 00:02:00,2.28257,2.28407,2.28257,2.28407,8000000.0
2009-01-12 00:03:00,2.28418,2.28418,2.28273,2.28273,10000000.0
2009-01-12 00:04:00,2.28231,2.28232,2.28207,2.28219,7000000.0
2009-01-12 00:05:00,2.28261,2.28414,2.28261,2.28414,11000000.0
2009-01-12 00:06:00,2.28372,2.28443,2.28372,2.28443,10000000.0
2009-01-12 00:07:00,2.28392,2.28477,2.28363,2.28363,8000000.0
2009-01-12 00:08:00,2.2838,2.28391,2.2838,2.28391,6000000.0
2009-01-12 00:09:00,2.28416,2.28437,2.28409,2.28409,7000000.0
2009-01-12 00:10:00,2.28462,2.28505,2.2845,2.28505,8000000.0
2009-01-12 00:11:00,2.28535,2.28558,2.28535,2.28558,11000000.0
2009-01-12 00:12:00,2.28545,2.28647,2.28545,2.28647,7000000.0
2009-01-12 00:13:00,2.28662,2.28662,2.2865,2.28656,8000000.0
2009-01-12 00:14:00,2.28691,2.28691,2.28652,2.28672,8000000.0
2009-01-12 00:15:00,2.28663,2.28669,2.28655,2.28662,8000000.0
2009-01-12 00:16:00,2.28674,2.28697,2.28673,2.28697,7000000.0
2009-01-12 00:17:00,2.28693,2.28693,2.28667,2.28682,9000000.0
2009-01-12 00:18:00,2.28743,2.28811,2.28743,2.28811,10000000.0
2009-01-12 00:19:00,2.28812,2.28953,2.28812,2.28953,11000000.0
2009-01-12 00:20:00,2.28879,2.28884,2.28866,2.28884,8000000.0
2009-01-12 00:21:00,2.28901,2.28929,2.28852,2.28852,7000000.0
2009-01-12 00:22:00,2.28735,2.28735,2.28689,2.28689,9000000.0
2009-01-12 00:23:00,2.28774,2.288,2.28771,2.28785,8000000.0
2009-01-12 00:24:00,2.28781,2.28781,2.28721,2.28724,10000000.0
2009-01-12 00:25:00,2.28719,2.28751,2.28719,2.28735,9000000.0
2009-01-12 00:26:00,2.28786,2.28794,2.28778,2.28794,7000000.0
2009-01-12 00:27:00,2.28735,2.28735,2.28723,2.28724,9000000.0
2009-01-12 00:28:00,2.28722,2.28722,2.28706,2.28706,9000000.0
2009-01-12 00:29:00,2.28701,2.2873,2.28701,2.28728,8000000.0
2009-01-12 00:30:00,2.28732,2.28732,2.28687,2.28691,11000000.0
2009-01-12 00:31:00,2.28696,2.28706,2.28681,2.28706,8000000.0
2009-01-12 00:32:00,2.28735,2.28739,2.28723,2.28733,8000000.0
2009-01-12 00:33:00,2.28727,2.28745,2.28727,2.28736,7000000.0
2009-01-12 00:34:00,2.28747,2.28747,2.28732,2.28742,8000000.0
2009-01-12 00:35:00,2.28756,2.28781,2.28756,2.28772,10000000.0
2009-01-12 00:36:00,2.28758,2.28758,2.28691,2.28697,7000000.0
2009-01-12 00:37:00,2.2871,2.2871,2.28697,2.28707,8000000.0
2009-01-12 00:38:00,2.28692,2.28701,2.28661,2.28691,7000000.0
2009-01-12 00:39:00,2.28694,2.28707,2.28683,2.28704,10000000.0
2009-01-12 00:40:00,2.2871,2.28713,2.28688,2.28688,7000000.0
2009-01-12 00:41:00,2.28681,2.28681,2.28659,2.28659,10000000.0
2009-01-12 00:42:00,2.28605,2.28605,2.2835,2.2835,11000000.0
2009-01-12 00:43:00,2.28401,2.28413,2.28374,2.28374,8000000.0
2009-01-12 00:44:00,2.28357,2.28384,2.28357,2.28384,7000000.0
2009-01-12 00:45:00,2.28358,2.28366,2.28349,2.28362,8000000.0
2009-01-12 00:46:00,2.28368,2.28433,2.28368,2.28433,11000000.0
2009-01-12 00:47:00,2.28445,2.2845,2.2843,2.2843,7000000.0
2009-01-12 00:48:00,2.2845,2.28463,2.28403,2.28403,10000000.0
2009-01-12 00:49:00,2.28273,2.2838,2.28273,2.2838,10000000.0
2009-01-12 00:50:00,2.28404,2.28424,2.28379,2.28424,8000000.0
2009-01-12 00:51:00,2.28439,2.28453,2.28424,2.28424,7000000.0
2009-01-12 00:52:00,2.28413,2.2844,2.28413,2.2844,8000000.0
2009-01-12 00:53:00,2.28424,2.28424,2.28342,2.28342,10000000.0
2009-01-12 00:54:00,2.28327,2.28351,2.28327,2.28351,8000000.0
2009-01-12 00:55:00,2.28335,2.28338,2.28327,2.28327,7000000.0
2009-01-12 00:56:00,2.28346,2.28346,2.28279,2.28279,7000000.0
2009-01-12 00:57:00,2.28209,2.28311,2.28209,2.28311,8000000.0
2009-01-12 00:58:00,2.28287,2.28292,2.28249,2.28249,8000000.0
2009-01-12 00:59:00,2.28184,2.28219,2.28141,2.28219,7000000.0
2009-01-12 01:00:00,2.28277,2.28279,2.28117,2.28117,9000000.0
2009-01-12 01:01:00,2.27984,2.28024,2.27948,2.28024,7000000.0
2009-01-12 01:02:00,2.28081,2.28085,2.28044,2.28059,8000000.0
2009-01-12 01:03:00,2.27941,2.27996,2.2786,2.27996,10000000.0
2009-01-12 01:04:00,2.27962,2.28016,2.27962,2.28,8000000.0
2009-01-12 01:05:00,2.27897,2.28011,2.27885,2.27996,7000000.0
2009-01-12 01:06:00,2.28014,2.28028,2.27986,2.27986,8000000.0
2009-01-12 01:07:00,2.27908,2.27908,2.27818,2.27819,7000000.0
2009-01-12 01:08:00,2.27855,2.27904,2.27855,2.2787,8000000.0
2009-01-12 01:09:00,2.27836,2.27864,2.27834,2.27858,7000000.0
2009-01-12 01:10:00,2.27901,2.27909,2.27892,2.279,11000000.0
2009-01-12 01:11:00,2.2791,2.2791,2.27881,2.27904,11000000.0
2009-01-12 01:12:00,2.27956,2.27988,2.27956,2.27988,11000000.0
2009-01-12 01:13:00,2.28024,2.28024,2.2798,2.2798,7000000.0
2009-01-12 01:14:00,2.27941,2.27941,2.27909,2.27919,8000000.0
2009-01-12 01:15:00,2.27894,2.27927,2.27894,2.27927,7000000.0
2009-01-12 01:16:00,2.2791,2.2791,2.27864,2.27869,9000000.0
2009-01-12 01:17:00,2.27869,2.27869,2.27746,2.27746,8000000.0
2009-01-12 01:18:00,2.27752,2.2781,2.27752,2.27788,8000000.0
2009-01-12 01:19:00,2.27717,2.27731,2.27707,2.27727,7000000.0
2009-01-12 01:20:00,2.27724,2.2773,2.27706,2.27716,8000000.0
2009-01-12 01:21:00,2.27711,2.27751,2.27711,2.27751,7000000.0
2009-01-12 01:22:00,2.27762,2.27762,2.27739,2.27739,7000000.0
2009-01-12 01:23:00,2.27709,2.27714,2.27702,2.27705,7000000.0
2009-01-12 01:24:00,2.27746,2.27793,2.27746,2.27793,11000000.0
2009-01-12 01:25:00,2.27814,2.27814,2.27744,2.27744,7000000.0
2009-01-12 01:26:00,2.27763,2.27811,2.27763,2.27795,8000000.0
2009-01-12 01:27:00,2.27789,2.27789,2.27692,2.27699,7000000.0
2009-01-12 01:28:00,2.27679,2.27686,2.27624,2.27686,8000000.0
2009-01-12 01:29:00,2.27691,2.27799,2.27691,2.27799,10000000.0
2009-01-12 01:30:00,2.27808,2.27808,2.27746,2.27746,7000000.0
2009-01-12 01:31:00,2.27757,2.27757,2.27637,2.27733,9000000.0
2009-01-12 01:32:00,2.27821,2.27944,2.27821,2.27944,9000000.0
2009-01-12 01:33:00,2.28003,2.28023,2.27987,2.28023,7000000.0
2009-01-12 01:34:00,2.28011,2.28011,2.27891,2.27919,11000000.0
2009-01-12 01:35:00,2.27867,2.27867,2.27807,2.27834,8000000.0
2009-01-12 01:36:00,2.27825,2.2792,2.27825,2.27917,10000000.0
2009-01-12 01:37:00,2.27976,2.28006,2.27976,2.28006,8000000.0
2009-01-12 01:38:00,2.28021,2.28063,2.28021,2.28063,7000000.0
2009-01-12 01:39:00,2.28086,2.28086,2.28008,2.28056,9000000.0
2009-01-12 01:40:00,2.28015,2.28015,2.27898,2.27983,11000000.0
2009-01-12 01:41:00,2.27961,2.28005,2.27961,2.28005,5000000.0
2009-01-12 01:42:00,2.2803,2.2805,2.28027,2.2805,9000000.0
2009-01-12 01:43:00,2.28047,2.28109,2.28047,2.28109,9000000.0
2009-01-12 01:44:00,2.28134,2.28152,2.28133,2.28136,8000000.0
2009-01-12 01:45:00,2.28217,2.28223,2.28138,2.28138,7000000.0
2009-01-12 01:46:00,2.28149,2.28168,2.28149,2.28168,7000000.0
2009-01-12 01:47:00,2.28215,2.28242,2.28215,2.28242,7000000.0
2009-01-12 01:48:00,2.28244,2.2825,2.2824,2.28245,8000000.0
2009-01-12 01:49:00,2.28249,2.28279,2.28249,2.28279,8000000.0
2009-01-12 01:50:00,2.283,2.283,2.28204,2.28204,7000000.0
2009-01-12 01:51:00,2.28195,2.28195,2.28133,2.28133,10000000.0
2009-01-12 01:52:00,2.2815,2.2815,2.2809,2.2809,8000000.0
2009-01-12 01:53:00,2.28082,2.28106,2.28073,2.28073,8000000.0
2009-01-12 01:54:00,2.28071,2.28095,2.28068,2.28083,10000000.0
2009-01-12 01:55:00,2.28096,2.28108,2.28068,2.28068,9000000.0
2009-01-12 01:56:00,2.28021,2.28065,2.27824,2.28065,10000000.0
2009-01-12 01:57:00,2.28025,2.28025,2.27808,2.27808,9000000.0
2009-01-12 01:58:00,2.27852,2.27948,2.27852,2.27948,8000000.0
2009-01-12 01:59:00,2.27889,2.27915,2.27866,2.27915,11000000.0
2009-01-12 02:00:00,2.28005,2.28091,2.28005,2.28091,11000000.0
2009-01-12 02:01:00,2.28125,2.28125,2.28064,2.28064,8000000.0
2009-01-12 02:02:00,2.28073,2.28089,2.28066,2.28066,9000000.0
2009-01-12 02:03:00,2.28044,2.28091,2.27882,2.28091,10000000.0
2009-01-12 02:04:00,2.28102,2.28113,2.28095,2.28095,9000000.0
2009-01-12 02:05:00,2.28061,2.28073,2.2802,2.28022,10000000.0
2009-01-12 02:06:00,2.27994,2.27997,2.27979,2.27981,8000000.0
2009-01-12 02:07:00,2.27945,2.27945,2.27924,2.27924,8000000.0
2009-01-12 02:08:00,2.2791,2.2793,2.2791,2.27921,10000000.0
2009-01-12 02:09:00,2.27897,2.27926,2.27897,2.27922,7000000.0
2009-01-12 02:10:00,2.27907,2.27907,2.27892,2.27904,8000000.0
2009-01-12 02:11:00,2.27921,2.27921,2.2789,2.27896,8000000.0
2009-01-12 02:12:00,2.27923,2.27923,2.27917,2.27921,7000000.0
2009-01-12 02:13:00,2.27887,2.27887,2.27876,2.27876,7000000.0
2009-01-12 02:14:00,2.2788,2.27892,2.27874,2.27874,7000000.0
2009-01-12 02:15:00,2.2786,2.27877,2.27859,2.27867,8000000.0
2009-01-12 02:16:00,2.27853,2.27893,2.27853,2.27893,9000000.0
2009-01-12 02:17:00,2.27896,2.27896,2.27867,2.2787,9000000.0
2009-01-12 02:18:00,2.2784,2.2784,2.27802,2.27802,5000000.0
2009-01-12 02:19:00,2.27821,2.27827,2.27782,2.27808,11000000.0
2009-01-12 02:20:00,2.27806,2.27817,2.27789,2.27811,9000000.0
2009-01-12 02:21:00,2.27802,2.27802,2.27764,2.27768,7000000.0
2009-01-12 02:22:00,2.27783,2.27796,2.27765,2.27765,8000000.0
2009-01-12 02:23:00,2.27634,2.27664,2.27584,2.27664,10000000.0
2009-01-12 02:24:00,2.2771,2.2771,2.27666,2.27679,8000000.0
2009-01-12 02:25:00,2.27601,2.27651,2.27598,2.27633,11000000.0
2009-01-12 02:26:00,2.27696,2.27753,2.27696,2.27753,7000000.0
2009-01-12 02:27:00,2.27736,2.27756,2.27732,2.27741,9000000.0
2009-01-12 02:28:00,2.27695,2.27695,2.27563,2.27568,6000000.0
2009-01-12 02:29:00,2.27574,2.27605,2.27561,2.27596,7000000.0
2009-01-12 02:30:00,2.27604,2.27646,2.27604,2.27608,10000000.0
2009-01-12 02:31:00,2.27596,2.27596,2.27508,2.2756,8000000.0
2009-01-12 02:32:00,2.27576,2.27576,2.27555,2.27555,7000000.0
2009-01-12 02:33:00,2.27519,2.27549,2.27519,2.27549,8000000.0
2009-01-12 02:34:00,2.27543,2.27556,2.2754,2.27556,7000000.0
2009-01-12 02:35:00,2.27545,2.27545,2.27487,2.27487,11000000.0
2009-01-12 02:36:00,2.27466,2.27538,2.27466,2.27538,7000000.0
2009-01-12 02:37:00,2.27586,2.27606,2.27531,2.27544,7000000.0
2009-01-12 02:38:00,2.27561,2.27703,2.27561,2.27703,7000000.0
2009-01-12 02:39:00,2.27721,2.27721,2.2767,2.2767,8000000.0
2009-01-12 02:40:00,2.277,2.2772,2.27659,2.27663,7000000.0
2009-01-12 02:41:00,2.27675,2.27675,2.27655,2.27666,8000000.0
2009-01-12 02:42:00,2.27761,2.27824,2.27761,2.27824,8000000.0
2009-01-12 02:43:00,2.27743,2.27791,2.27732,2.27791,9000000.0
2009-01-12 02:44:00,2.27815,2.27851,2.27811,2.27839,7000000.0
2009-01-12 02:45:00,2.27825,2.27868,2.27825,2.27868,8000000.0
2009-01-12 02:46:00,2.27842,2.27878,2.27842,2.27878,7000000.0
2009-01-12 02:47:00,2.27911,2.27931,2.27882,2.27893,11000000.0
2009-01-12 02:48:00,2.27881,2.2791,2.27881,2.27902,11000000.0
2009-01-12 02:49:00,2.2789,2.27931,2.2789,2.27927,11000000.0
2009-01-12 02:50:00,2.27905,2.27914,2.27889,2.27908,7000000.0
2009-01-12 02:51:00,2.27905,2.27932,2.27879,2.27932,8000000.0
2009-01-12 02:52:00,2.27906,2.27972,2.27906,2.27972,7000000.0
2009-01-12 02:53:00,2.27942,2.27942,2.27919,2.27919,8000000.0
2009-01-12 02:54:00,2.27898,2.27967,2.27898,2.27967,7000000.0
2009-01-12 02:55:00,2.2802,2.28027,2.27998,2.28005,8000000.0
2009-01-12 02:56:00,2.2803,2.28035,2.28012,2.28035,10000000.0
2009-01-12 02:57:00,2.28054,2.28141,2.28036,2.28141,8000000.0
2009-01-12 02:58:00,2.28191,2.2821,2.28129,2.28129,7000000.0
2009-01-12 02:59:00,2.28014,2.28014,2.27985,2.28003,9000000.0
2009-01-12 03:00:00,2.27983,2.27983,2.27966,2.27966,7000000.0
2009-01-12 03:01:00,2.27958,2.27958,2.27915,2.27917,8000000.0
2009-01-12 03:02:00,2.27901,2.27933,2.27892,2.27925,8000000.0
2009-01-12 03:03:00,2.27892,2.27914,2.27892,2.27914,7000000.0
2009-01-12 03:04:00,2.27927,2.27949,2.27925,2.27926,7000000.0
2009-01-12 03:05:00,2.27975,2.28094,2.27975,2.28086,8000000.0
2009-01-12 03:06:00,2.28089,2.28089,2.28013,2.28013,10000000.0
2009-01-12 03:07:00,2.28066,2.28121,2.28066,2.28121,8000000.0
2009-01-12 03:08:00,2.28161,2.28223,2.28161,2.28223,7000000.0
2009-01-12 03:09:00,2.2822,2.2822,2.28197,2.28197,8000000.0
2009-01-12 03:10:00,2.28196,2.28201,2.28185,2.2819,10000000.0
2009-01-12 03:11:00,2.28191,2.28206,2.28185,2.28206,10000000.0
2009-01-12 03:12:00,2.28062,2.2815,2.28062,2.28143,7000000.0
2009-01-12 03:13:00,2.28175,2.28195,2.28175,2.28186,11000000.0
2009-01-12 03:14:00,2.282,2.28206,2.28083,2.28083,8000000.0
2009-01-12 03:15:00,2.27927,2.28129,2.27927,2.28129,7000000.0
2009-01-12 03:16:00,2.28127,2.28167,2.28127,2.28167,8000000.0
2009-01-12 03:17:00,2.2818,2.28235,2.28176,2.28235,11000000.0
2009-01-12 03:18:00,2.28281,2.28312,2.28232,2.28232,10000000.0
2009-01-12 03:19:00,2.28234,2.28234,2.28181,2.28181,7000000.0
2009-01-12 03:20:00,2.28172,2.28185,2.2816,2.28172,10000000.0
2009-01-12 03:21:00,2.28183,2.28213,2.28161,2.28213,7000000.0
2009-01-12 03:22:00,2.28206,2.28206,2.28175,2.28206,8000000.0
2009-01-12 03:23:00,2.28227,2.2825,2.28218,2.2825,7000000.0
2009-01-12 03:24:00,2.28176,2.2822,2.28176,2.28213,10000000.0
2009-01-12 03:25:00,2.28217,2.28245,2.28216,2.28245,8000000.0
2009-01-12 03:26:00,2.28221,2.28239,2.28218,2.28232,7000000.0
2009-01-12 03:27:00,2.28265,2.28304,2.28244,2.28304,8000000.0
2009-01-12 03:28:00,2.28292,2.28327,2.28292,2.28327,8000000.0
2009-01-12 03:29:00,2.28361,2.28362,2.28331,2.28361,11000000.0
2009-01-12 03:30:00,2.28367,2.28367,2.28323,2.28323,8000000.0
2009-01-12 03:31:00,2.28305,2.28319,2.28305,2.28319,9000000.0
2009-01-12 03:32:00,2.28304,2.28312,2.28253,2.28253,9000000.0
2009-01-12 03:33:00,2.28223,2.28223,2.28076,2.28076,7000000.0
2009-01-12 03:34:00,2.28029,2.28044,2.27952,2.27952,9000000.0
2009-01-12 03:35:00,2.27953,2.27953,2.27905,2.27917,10000000.0
2009-01-12 03:36:00,2.2793,2.27976,2.27926,2.27976,8000000.0
2009-01-12 03:37:00,2.28059,2.28139,2.28038,2.28038,9000000.0
2009-01-12 03:38:00,2.27971,2.28101,2.27971,2.28101,7000000.0
2009-01-12 03:39:00,2.28212,2.28266,2.28153,2.28153,8000000.0
2009-01-12 03:40:00,2.28199,2.28254,2.28194,2.28194,11000000.0
2009-01-12 03:41:00,2.28138,2.28319,2.28138,2.28319,10000000.0
2009-01-12 03:42:00,2.28369,2.28464,2.28369,2.2844,9000000.0
2009-01-12 03:43:00,2.28465,2.28465,2.28388,2.28388,7000000.0
2009-01-12 03:44:00,2.28317,2.28317,2.28223,2.28271,8000000.0
2009-01-12 03:45:00,2.28292,2.28338,2.28292,2.28331,8000000.0
2009-01-12 03:46:00,2.2834,2.28348,2.28329,2.28348,8000000.0
2009-01-12 03:47:00,2.28358,2.28358,2.28143,2.28143,7000000.0
2009-01-12 03:48:00,2.28126,2.28181,2.28126,2.2816,11000000.0
2009-01-12 03:49:00,2.2819,2.28201,2.28176,2.28201,8000000.0
2009-01-12 03:50:00,2.2821,2.28235,2.28174,2.28174,7000000.0
2009-01-12 03:51:00,2.28139,2.28165,2.28139,2.28165,6000000.0
2009-01-12 03:52:00,2.28209,2.28209,2.28146,2.28146,8000000.0
2009-01-12 03:53:00,2.28188,2.28212,2.28188,2.28199,10000000.0
2009-01-12 03:54:00,2.28191,2.28191,2.28049,2.28066,11000000.0
2009-01-12 03:55:00,2.28022,2.28022,2.2784,2.27842,7000000.0
2009-01-12 03:56:00,2.27779,2.2785,2.27779,2.2785,10000000.0
2009-01-12 03:57:00,2.28,2.28085,2.28,2.28085,8000000.0
2009-01-12 03:58:00,2.28032,2.28046,2.28032,2.28045,8000000.0
2009-01-12 03:59:00,2.28068,2.28107,2.27922,2.27922,7000000.0
2009-01-12 04:00:00,2.27845,2.27859,2.27833,2.27847,9000000.0
2009-01-12 04:01:00,2.2784,2.27878,2.2784,2.27874,7000000.0
2009-01-12 04:02:00,2.27889,2.27912,2.27885,2.27908,8000000.0
2009-01-12 04:03:00,2.27907,2.2796,2.27899,2.27899,8000000.0
2009-01-12 04:04:00,2.27932,2.27964,2.27932,2.27956,10000000.0
2009-01-12 04:05:00,2.27918,2.27918,2.27712,2.27712,9000000.0
2009-01-12 04:06:00,2.27949,2.27949,2.27912,2.27918,8000000.0
2009-01-12 04:07:00,2.27904,2.27919,2.27894,2.27905,11000000.0
2009-01-12 04:08:00,2.27925,2.27956,2.27925,2.27955,7000000.0
2009-01-12 04:09:00,2.27976,2.27997,2.27976,2.27984,8000000.0
2009-01-12 04:10:00,2.27981,2.27996,2.27977,2.27996,10000000.0
2009-01-12 04:11:00,2.28002,2.28079,2.28002,2.28079,7000000.0
2009-01-12 04:12:00,2.28065,2.28069,2.28019,2.28056,8000000.0
2009-01-12 04:13:00,2.28059,2.28059,2.27949,2.27949,8000000.0
2009-01-12 04:14:00,2.27994,2.28027,2.27962,2.27962,7000000.0
2009-01-12 04:15:00,2.27905,2.27922,2.27904,2.27904,7000000.0
2009-01-12 04:16:00,2.27965,2.28018,2.27965,2.28001,7000000.0
2009-01-12 04:17:00,2.28005,2.28023,2.28002,2.28023,8000000.0
2009-01-12 04:18:00,2.28026,2.28034,2.28026,2.28034,11000000.0
2009-01-12 04:19:00,2.2804,2.28052,2.28031,2.28031,7000000.0
2009-01-12 04:20:00,2.28026,2.28125,2.28026,2.28125,10000000.0
2009-01-12 04:21:00,2.28029,2.28121,2.28011,2.28011,8000000.0
2009-01-12 04:22:00,2.28138,2.28138,2.28119,2.28119,9000000.0
2009-01-12 04:23:00,2.28123,2.28125,2.28105,2.28112,7000000.0
2009-01-12 04:24:00,2.28106,2.28106,2.28054,2.28054,9000000.0
2009-01-12 04:25:00,2.28039,2.28039,2.28,2.28,11000000.0
2009-01-12 04:26:00,2.27989,2.28004,2.27979,2.27979,7000000.0
2009-01-12 04:27:00,2.27992,2.28021,2.27987,2.28015,8000000.0
2009-01-12 04:28:00,2.27964,2.27976,2.27961,2.27961,7000000.0
2009-01-12 04:29:00,2.2797,2.27981,2.27965,2.27975,8000000.0
2009-01-12 04:30:00,2.27964,2.28056,2.27954,2.28056,9000000.0
2009-01-12 04:31:00,2.28065,2.28105,2.28065,2.28105,10000000.0
2009-01-12 04:32:00,2.2811,2.28207,2.2811,2.28207,8000000.0
2009-01-12 04:33:00,2.28237,2.28249,2.28211,2.28211,8000000.0
2009-01-12 04:34:00,2.28235,2.28235,2.28173,2.28182,7000000.0
2009-01-12 04:35:00,2.28208,2.28208,2.28173,2.28181,7000000.0
2009-01-12 04:36:00,2.28196,2.28196,2.28122,2.28122,8000000.0
2009-01-12 04:37:00,2.28114,2.28114,2.28098,2.28098,5000000.0
2009-01-12 04:38:00,2.28063,2.28108,2.28043,2.28077,9000000.0
2009-01-12 04:39:00,2.28088,2.28088,2.27973,2.27973,9000000.0
2009-01-12 04:40:00,2.27966,2.27998,2.27964,2.27998,7000000.0
2009-01-12 04:41:00,2.27971,2.27971,2.27928,2.27928,8000000.0
2009-01-12 04:42:00,2.27966,2.27992,2.27966,2.2799,7000000.0
2009-01-12 04:43:00,2.27985,2.27989,2.27949,2.27973,11000000.0
2009-01-12 04:44:00,2.28023,2.28023,2.27985,2.27985,9000000.0
2009-01-12 04:45:00,2.27993,2.27993,2.27976,2.27986,11000000.0
2009-01-12 04:46:00,2.27977,2.27977,2.27948,2.27969,7000000.0
2009-01-12 04:47:00,2.27966,2.27997,2.27966,2.27992,7000000.0
2009-01-12 04:48:00,2.2803,2.2803,2.27951,2.27951,7000000.0
2009-01-12 04:49:00,2.2796,2.27961,2.27924,2.27961,11000000.0
2009-01-12 04:50:00,2.2796,2.27963,2.27942,2.27959,9000000.0
2009-01-12 04:51:00,2.27956,2.27976,2.27956,2.27974,7000000.0
2009-01-12 04:52:00,2.27982,2.27992,2.27972,2.2798,10000000.0
2009-01-12 04:53:00,2.27983,2.28016,2.27962,2.27962,9000000.0
2009-01-12 04:54:00,2.28035,2.28035,2.27955,2.27962,8000000.0
2009-01-12 04:55:00,2.27996,2.28006,2.27989,2.28,8000000.0
2009-01-12 04:56:00,2.27987,2.27987,2.27975,2.27975,7000000.0
2009-01-12 04:57:00,2.27954,2.27978,2.27954,2.27971,8000000.0
2009-01-12 04:58:00,2.281,2.281,2.27885,2.27893,8000000.0
2009-01-12 04:59:00,2.27975,2.27986,2.27968,2.27986,8000000.0
2009-01-12 05:00:00,2.27966,2.27968,2.27891,2.27901,7000000.0
2009-01-12 05:01:00,2.27984,2.27986,2.27957,2.27984,9000000.0
2009-01-12 05:02:00,2.27973,2.28039,2.27958,2.28039,7000000.0
2009-01-12 05:03:00,2.28059,2.28059,2.27949,2.27954,7000000.0
2009-01-12 05:04:00,2.28031,2.28067,2.27933,2.27933,7000000.0
2009-01-12 05:05:00,2.28063,2.28071,2.28059,2.28059,5000000.0
2009-01-12 05:06:00,2.27999,2.28037,2.27999,2.28001,7000000.0
2009-01-12 05:07:00,2.28014,2.2803,2.28003,2.2803,8000000.0
2009-01-12 05:08:00,2.28024,2.28024,2.28004,2.28008,10000000.0
2009-01-12 05:09:00,2.28048,2.28082,2.28042,2.28042,7000000.0
2009-01-12 05:10:00,2.28029,2.28037,2.28022,2.28026,7000000.0
2009-01-12 05:11:00,2.2803,2.28047,2.2802,2.28042,8000000.0
2009-01-12 05:12:00,2.27999,2.27999,2.27871,2.27871,11000000.0
2009-01-12 05:13:00,2.2795,2.2803,2.2795,2.28028,8000000.0
2009-01-12 05:14:00,2.28036,2.28036,2.28011,2.28033,7000000.0
2009-01-12 05:15:00,2.28048,2.28048,2.28033,2.28033,7000000.0
2009-01-12 05:16:00,2.28028,2.28042,2.28019,2.28019,7000000.0
2009-01-12 05:17:00,2.28026,2.28032,2.28013,2.28031,7000000.0
2009-01-12 05:18:00,2.28029,2.28031,2.28011,2.28028,8000000.0
2009-01-12 05:19:00,2.28029,2.28039,2.28022,2.28038,7000000.0
2009-01-12 05:20:00,2.28023,2.28028,2.28014,2.28014,9000000.0
2009-01-12 05:21:00,2.28022,2.28046,2.28022,2.28045,8000000.0
2009-01-12 05:22:00,2.28079,2.28079,2.28017,2.28017,7000000.0
2009-01-12 05:23:00,2.2804,2.2804,2.27987,2.27987,10000000.0
2009-01-12 05:24:00,2.27984,2.28023,2.27984,2.28023,8000000.0
2009-01-12 05:25:00,2.27968,2.28099,2.27967,2.28073,7000000.0
2009-01-12 05:26:00,2.28067,2.28106,2.28053,2.28106,7000000.0
2009-01-12 05:27:00,2.28106,2.28117,2.2806,2.28061,8000000.0
2009-01-12 05:28:00,2.28019,2.28113,2.28019,2.28112,9000000.0
2009-01-12 05:29:00,2.28227,2.28351,2.28227,2.28349,7000000.0
2009-01-12 05:30:00,2.28263,2.28345,2.28262,2.28339,10000000.0
2009-01-12 05:31:00,2.28419,2.28664,2.28419,2.28664,8000000.0
2009-01-12 05:32:00,2.2855,2.28615,2.28546,2.28615,8000000.0
2009-01-12 05:33:00,2.28601,2.28601,2.28532,2.28532,9000000.0
2009-01-12 05:34:00,2.28519,2.28519,2.28375,2.28405,8000000.0
2009-01-12 05:35:00,2.28387,2.28491,2.28373,2.28373,7000000.0
2009-01-12 05:36:00,2.28507,2.28507,2.2813,2.2813,9000000.0
2009-01-12 05:37:00,2.28147,2.28308,2.28147,2.28308,7000000.0
2009-01-12 05:38:00,2.28338,2.28413,2.28324,2.28388,9000000.0
2009-01-12 05:39:00,2.28494,2.28608,2.28494,2.28497,7000000.0
2009-01-12 05:40:00,2.28536,2.28555,2.2836,2.2836,7000000.0
2009-01-12 05:41:00,2.28254,2.28354,2.28254,2.28354,8000000.0
2009-01-12 05:42:00,2.28392,2.28551,2.28392,2.28551,7000000.0
2009-01-12 05:43:00,2.28546,2.28546,2.28315,2.28315,9000000.0
2009-01-12 05:44:00,2.28216,2.28448,2.28216,2.28448,8000000.0
2009-01-12 05:45:00,2.28478,2.28613,2.28457,2.28613,11000000.0
2009-01-12 05:46:00,2.28562,2.28584,2.28456,2.28456,7000000.0
2009-01-12 05:47:00,2.28349,2.28406,2.28285,2.28285,8000000.0
2009-01-12 05:48:00,2.28291,2.28322,2.28287,2.28311,9000000.0
2009-01-12 05:49:00,2.28347,2.28418,2.28347,2.28418,8000000.0
2009-01-12 05:50:00,2.28434,2.28514,2.2842,2.28514,9000000.0
2009-01-12 05:51:00,2.28467,2.28467,2.28371,2.28371,8000000.0
2009-01-12 05:52:00,2.28391,2.28474,2.28391,2.28474,8000000.0
2009-01-12 05:53:00,2.28434,2.28434,2.28376,2.28376,7000000.0
2009-01-12 05:54:00,2.28354,2.28359,2.28343,2.28343,10000000.0
2009-01-12 05:55:00,2.28283,2.28283,2.28265,2.28265,5000000.0
2009-01-12 05:56:00,2.28261,2.2831,2.28261,2.28296,11000000.0
2009-01-12 05:57:00,2.28304,2.28401,2.28304,2.28401,8000000.0
2009-01-12 05:58:00,2.28444,2.28454,2.28391,2.28408,9000000.0
2009-01-12 05:59:00,2.28389,2.28389,2.28218,2.28218,10000000.0
2009-01-12 06:00:00,2.28194,2.28276,2.28177,2.28276,8000000.0
2009-01-12 06:01:00,2.28283,2.28389,2.28283,2.28389,7000000.0
2009-01-12 06:02:00,2.28367,2.28367,2.28303,2.28303,7000000.0
2009-01-12 06:03:00,2.28252,2.28263,2.28206,2.28206,8000000.0
2009-01-12 06:04:00,2.28164,2.28254,2.28164,2.28247,7000000.0
2009-01-12 06:05:00,2.2826,2.28284,2.28246,2.28284,7000000.0
2009-01-12 06:06:00,2.28335,2.28336,2.28292,2.2831,7000000.0
2009-01-12 06:07:00,2.28376,2.28376,2.28343,2.28343,7000000.0
2009-01-12 06:08:00,2.28265,2.28345,2.28265,2.28343,7000000.0
2009-01-12 06:09:00,2.2832,2.2832,2.28298,2.28319,8000000.0
2009-01-12 06:10:00,2.28327,2.28413,2.28327,2.28413,8000000.0
2009-01-12 06:11:00,2.28434,2.28434,2.28419,2.28425,8000000.0
2009-01-12 06:12:00,2.28406,2.28408,2.28395,2.28396,8000000.0
2009-01-12 06:13:00,2.28394,2.28427,2.28394,2.28427,8000000.0
2009-01-12 06:14:00,2.28415,2.28427,2.28369,2.28369,10000000.0
2009-01-12 06:15:00,2.28392,2.28396,2.2838,2.2839,8000000.0
2009-01-12 06:16:00,2.28408,2.28471,2.28408,2.28471,11000000.0
2009-01-12 06:17:00,2.28469,2.28492,2.28469,2.28485,7000000.0
2009-01-12 06:18:00,2.28495,2.28506,2.28485,2.28503,9000000.0
2009-01-12 06:19:00,2.28495,2.2852,2.28494,2.28494,7000000.0
2009-01-12 06:20:00,2.28523,2.28523,2.28508,2.28508,9000000.0
2009-01-12 06:21:00,2.28501,2.28501,2.2847,2.28472,8000000.0
2009-01-12 06:22:00,2.28452,2.28452,2.28296,2.28364,8000000.0
2009-01-12 06:23:00,2.28572,2.28638,2.28561,2.28638,8000000.0
2009-01-12 06:24:00,2.28734,2.28762,2.28734,2.28747,11000000.0
2009-01-12 06:25:00,2.28729,2.28729,2.28592,2.28706,11000000.0
2009-01-12 06:26:00,2.28795,2.28805,2.28775,2.28788,11000000.0
2009-01-12 06:27:00,2.28859,2.28929,2.28859,2.28899,7000000.0
2009-01-12 06:28:00,2.28811,2.28861,2.28811,2.28859,8000000.0
2009-01-12 06:29:00,2.2892,2.28931,2.28733,2.28733,8000000.0
2009-01-12 06:30:00,2.287,2.287,2.28656,2.28656,8000000.0
2009-01-12 06:31:00,2.28685,2.2871,2.28645,2.28646,7000000.0
2009-01-12 06:32:00,2.28671,2.2869,2.28663,2.2869,7000000.0
2009-01-12 06:33:00,2.28735,2.288,2.28735,2.288,7000000.0
2009-01-12 06:34:00,2.28832,2.28832,2.28812,2.28816,7000000.0
2009-01-12 06:35:00,2.28782,2.28788,2.28759,2.28759,11000000.0
2009-01-12 06:36:00,2.28795,2.28856,2.28795,2.28856,7000000.0
2009-01-12 06:37:00,2.28848,2.28848,2.28792,2.28817,10000000.0
2009-01-12 06:38:00,2.28784,2.28784,2.28624,2.28624,10000000.0
2009-01-12 06:39:00,2.28623,2.28716,2.28598,2.28598,11000000.0
2009-01-12 06:40:00,2.28365,2.28365,2.28304,2.28335,9000000.0
2009-01-12 06:41:00,2.28227,2.28245,2.27985,2.27985,7000000.0
2009-01-12 06:42:00,2.28119,2.28453,2.28119,2.2832,8000000.0
2009-01-12 06:43:00,2.28223,2.28223,2.28104,2.28179,7000000.0
2009-01-12 06:44:00,2.28205,2.28205,2.28189,2.28202,8000000.0
2009-01-12 06:45:00,2.28193,2.28218,2.28166,2.28218,8000000.0
2009-01-12 06:46:00,2.28255,2.28255,2.28175,2.28201,10000000.0
2009-01-12 06:47:00,2.28203,2.28204,2.28124,2.28162,8000000.0
2009-01-12 06:48:00,2.27986,2.28153,2.27986,2.28153,7000000.0
2009-01-12 06:49:00,2.28204,2.28375,2.28204,2.28375,8000000.0
2009-01-12 06:50:00,2.28286,2.28331,2.28286,2.28331,10000000.0
2009-01-12 06:51:00,2.28379,2.28388,2.28337,2.28337,10000000.0
2009-01-12 06:52:00,2.28274,2.28458,2.28274,2.28458,8000000.0
2009-01-12 06:53:00,2.28436,2.28459,2.28423,2.28448,8000000.0
2009-01-12 06:54:00,2.28451,2.28511,2.28441,2.28511,8000000.0
2009-01-12 06:55:00,2.28491,2.28556,2.28491,2.28547,7000000.0
2009-01-12 06:56:00,2.28535,2.28535,2.28473,2.28492,8000000.0
2009-01-12 06:57:00,2.2849,2.28516,2.28469,2.28516,7000000.0
2009-01-12 06:58:00,2.28551,2.28578,2.28546,2.28546,7000000.0
2009-01-12 06:59:00,2.28525,2.28539,2.28521,2.28539,7000000.0
2009-01-12 07:00:00,2.28529,2.28529,2.28521,2.28521,7000000.0
2009-01-12 07:01:00,2.28505,2.28519,2.28505,2.28518,7000000.0
2009-01-12 07:02:00,2.2852,2.28522,2.28487,2.28504,9000000.0
2009-01-12 07:03:00,2.28518,2.2852,2.2851,2.2852,7000000.0
2009-01-12 07:04:00,2.28522,2.28527,2.28512,2.28512,8000000.0
2009-01-12 07:05:00,2.28554,2.28563,2.2855,2.28555,11000000.0
2009-01-12 07:06:00,2.28512,2.28538,2.28512,2.28527,11000000.0
2009-01-12 07:07:00,2.28499,2.28499,2.28422,2.28422,11000000.0
2009-01-12 07:08:00,2.28446,2.28446,2.2842,2.28444,9000000.0
2009-01-12 07:09:00,2.28462,2.28519,2.28462,2.28482,8000000.0
2009-01-12 07:10:00,2.28436,2.28454,2.28436,2.28454,7000000.0
2009-01-12 07:11:00,2.28467,2.28487,2.28463,2.2848,10000000.0
2009-01-12 07:12:00,2.28481,2.28483,2.2846,2.2846,7000000.0
2009-01-12 07:13:00,2.28462,2.28473,2.28457,2.28467,8000000.0
2009-01-12 07:14:00,2.28447,2.28496,2.28437,2.28496,7000000.0
2009-01-12 07:15:00,2.28552,2.28552,2.28518,2.28535,10000000.0
2009-01-12 07:16:00,2.28518,2.2854,2.28513,2.2854,8000000.0
2009-01-12 07:17:00,2.28569,2.28669,2.28569,2.28646,11000000.0
2009-01-12 07:18:00,2.28653,2.28664,2.28652,2.28657,8000000.0
2009-01-12 07:19:00,2.28634,2.28634,2.28582,2.28582,8000000.0
2009-01-12 07:20:00,2.28562,2.28631,2.28562,2.28631,9000000.0
2009-01-12 07:21:00,2.28646,2.28646,2.28603,2.28622,10000000.0
2009-01-12 07:22:00,2.28646,2.28688,2.28646,2.28688,11000000.0
2009-01-12 07:23:00,2.28685,2.28685,2.2864,2.2864,7000000.0
2009-01-12 07:24:00,2.28652,2.28652,2.28624,2.28624,9000000.0
2009-01-12 07:25:00,2.28592,2.28592,2.28548,2.28548,8000000.0
2009-01-12 07:26:00,2.28516,2.28516,2.2848,2.28489,7000000.0
2009-01-12 07:27:00,2.28497,2.28507,2.2849,2.28507,7000000.0
2009-01-12 07:28:00,2.28493,2.28493,2.28477,2.28488,7000000.0
2009-01-12 07:29:00,2.28461,2.28492,2.28461,2.28492,8000000.0
2009-01-12 07:30:00,2.28506,2.28506,2.28479,2.28482,8000000.0
2009-01-12 07:31:00,2.2851,2.28538,2.2851,2.28529,7000000.0
2009-01-12 07:32:00,2.28544,2.28555,2.28541,2.28555,5000000.0
2009-01-12 07:33:00,2.28599,2.2863,2.28495,2.28495,8000000.0
2009-01-12 07:34:00,2.28456,2.28463,2.28414,2.28414,11000000.0
2009-01-12 07:35:00,2.28421,2.28429,2.28401,2.28401,8000000.0
2009-01-12 07:36:00,2.28404,2.28432,2.28404,2.28432,7000000.0
2009-01-12 07:37:00,2.28447,2.28447,2.28426,2.28443,7000000.0
2009-01-12 07:38:00,2.28457,2.2847,2.28442,2.28468,11000000.0
2009-01-12 07:39:00,2.28467,2.28476,2.28465,2.28473,7000000.0
2009-01-12 07:40:00,2.28463,2.2847,2.28451,2.28457,8000000.0
2009-01-12 07:41:00,2.28472,2.28523,2.28463,2.28523,9000000.0
2009-01-12 07:42:00,2.28591,2.28591,2.28487,2.28487,11000000.0
2009-01-12 07:43:00,2.28473,2.28473,2.28232,2.28232,7000000.0
2009-01-12 07:44:00,2.28254,2.28364,2.28247,2.28364,7000000.0
2009-01-12 07:45:00,2.28474,2.28477,2.28469,2.28472,7000000.0
2009-01-12 07:46:00,2.28329,2.2835,2.28329,2.2835,10000000.0
2009-01-12 07:47:00,2.28371,2.28497,2.28371,2.28497,7000000.0
2009-01-12 07:48:00,2.28501,2.28512,2.28463,2.28463,8000000.0
2009-01-12 07:49:00,2.28406,2.28406,2.28104,2.28104,8000000.0
2009-01-12 07:50:00,2.28132,2.28344,2.28132,2.28344,7000000.0
2009-01-12 07:51:00,2.28346,2.28374,2.28331,2.28368,8000000.0
2009-01-12 07:52:00,2.2834,2.28345,2.28309,2.28309,10000000.0
2009-01-12 07:53:00,2.2832,2.28398,2.28249,2.28249,11000000.0
2009-01-12 07:54:00,2.28301,2.28327,2.28289,2.28319,9000000.0
2009-01-12 07:55:00,2.28343,2.28461,2.28315,2.28459,9000000.0
2009-01-12 07:56:00,2.28339,2.28339,2.2831,2.28325,9000000.0
2009-01-12 07:57:00,2.28279,2.28279,2.28239,2.28239,7000000.0
2009-01-12 07:58:00,2.28215,2.2827,2.28215,2.2827,7000000.0
2009-01-12 07:59:00,2.28288,2.28293,2.28247,2.2826,7000000.0
2009-01-12 08:00:00,2.28248,2.28252,2.28207,2.28207,8000000.0
2009-01-12 08:01:00,2.28227,2.28239,2.28208,2.28239,10000000.0
2009-01-12 08:02:00,2.28245,2.28254,2.28245,2.28254,7000000.0
2009-01-12 08:03:00,2.28265,2.28316,2.28265,2.28316,8000000.0
2009-01-12 08:04:00,2.28383,2.28502,2.28383,2.28494,8000000.0
2009-01-12 08:05:00,2.28523,2.28523,2.28373,2.28375,8000000.0
2009-01-12 08:06:00,2.28364,2.28473,2.28364,2.2844,7000000.0
2009-01-12 08:07:00,2.28414,2.28473,2.28414,2.28441,7000000.0
2009-01-12 08:08:00,2.28436,2.28617,2.28436,2.28617,7000000.0
2009-01-12 08:09:00,2.28641,2.28713,2.28641,2.28713,7000000.0
2009-01-12 08:10:00,2.28801,2.28931,2.28801,2.28931,7000000.0
2009-01-12 08:11:00,2.28847,2.2886,2.28827,2.28829,8000000.0
2009-01-12 08:12:00,2.28891,2.2907,2.28891,2.2907,9000000.0
2009-01-12 08:13:00,2.29112,2.29129,2.28983,2.29081,7000000.0
2009-01-12 08:14:00,2.29083,2.29086,2.29047,2.29047,9000000.0
2009-01-12 08:15:00,2.29032,2.29044,2.29032,2.29041,8000000.0
2009-01-12 08:16:00,2.29019,2.29019,2.28987,2.29014,11000000.0
2009-01-12 08:17:00,2.28997,2.28997,2.28973,2.28973,7000000.0
2009-01-12 08:18:00,2.28948,2.28948,2.28916,2.28927,9000000.0
2009-01-12 08:19:00,2.2893,2.28943,2.289,2.28931,7000000.0
2009-01-12 08:20:00,2.28898,2.28902,2.28803,2.28803,8000000.0
2009-01-12 08:21:00,2.28799,2.28818,2.28772,2.28772,8000000.0
2009-01-12 08:22:00,2.28723,2.28723,2.28595,2.28595,8000000.0
2009-01-12 08:23:00,2.28513,2.28873,2.28513,2.28873,7000000.0
2009-01-12 08:24:00,2.2893,2.28968,2.2892,2.28968,7000000.0
2009-01-12 08:25:00,2.29007,2.29024,2.28999,2.28999,8000000.0
2009-01-12 08:26:00,2.28951,2.28951,2.28884,2.28884,7000000.0
2009-01-12 08:27:00,2.28905,2.28905,2.2888,2.28881,10000000.0
2009-01-12 08:28:00,2.28847,2.28918,2.28847,2.28918,7000000.0
2009-01-12 08:29:00,2.28898,2.28898,2.2879,2.2879,10000000.0
2009-01-12 08:30:00,2.28805,2.28805,2.28778,2.28778,7000000.0
2009-01-12 08:31:00,2.28741,2.28749,2.28735,2.28746,10000000.0
2009-01-12 08:32:00,2.2857,2.28581,2.2857,2.28575,8000000.0
2009-01-12 08:33:00,2.28738,2.28799,2.28738,2.28748,7000000.0
2009-01-12 08:34:00,2.28724,2.28734,2.28636,2.28636,9000000.0
2009-01-12 08:35:00,2.28626,2.28679,2.28626,2.28663,9000000.0
2009-01-12 08:36:00,2.2878,2.28834,2.28777,2.28831,8000000.0
2009-01-12 08:37:00,2.2883,2.28865,2.28797,2.28797,9000000.0
2009-01-12 08:38:00,2.2872,2.28754,2.2872,2.2872,10000000.0
2009-01-12 08:39:00,2.28744,2.28823,2.28744,2.28818,11000000.0
2009-01-12 08:40:00,2.28818,2.28852,2.28801,2.28801,8000000.0
2009-01-12 08:41:00,2.28758,2.28758,2.28702,2.28708,11000000.0
2009-01-12 08:42:00,2.28751,2.28774,2.28749,2.28768,10000000.0
2009-01-12 08:43:00,2.28749,2.28777,2.2867,2.2867,8000000.0
2009-01-12 08:44:00,2.287,2.287,2.28648,2.2866,10000000.0
2009-01-12 08:45:00,2.28634,2.28696,2.28634,2.28696,8000000.0
2009-01-12 08:46:00,2.28695,2.28695,2.28469,2.2862,6000000.0
2009-01-12 08:47:00,2.28573,2.28573,2.28461,2.28461,7000000.0
2009-01-12 08:48:00,2.28445,2.28501,2.28445,2.28501,10000000.0
2009-01-12 08:49:00,2.28514,2.28615,2.28455,2.28615,11000000.0
2009-01-12 08:50:00,2.28729,2.28797,2.28729,2.28774,7000000.0
2009-01-12 08:51:00,2.28819,2.28821,2.28755,2.28755,8000000.0
2009-01-12 08:52:00,2.28703,2.28729,2.28651,2.28729,9000000.0
2009-01-12 08:53:00,2.28573,2.28573,2.28516,2.28571,8000000.0
2009-01-12 08:54:00,2.28613,2.28615,2.286,2.28606,8000000.0
2009-01-12 08:55:00,2.28663,2.28951,2.28663,2.28951,8000000.0
2009-01-12 08:56:00,2.28983,2.29127,2.28981,2.29127,7000000.0
2009-01-12 08:57:00,2.2913,2.2913,2.29043,2.29046,8000000.0
2009-01-12 08:58:00,2.29002,2.2909,2.28957,2.2909,7000000.0
2009-01-12 08:59:00,2.29172,2.29172,2.28972,2.28972,7000000.0
2009-01-12 09:00:00,2.28933,2.28954,2.28894,2.28894,8000000.0
2009-01-12 09:01:00,2.28878,2.28929,2.28878,2.28929,9000000.0
2009-01-12 09:02:00,2.28944,2.28958,2.28924,2.28958,10000000.0
2009-01-12 09:03:00,2.28942,2.28948,2.28895,2.28895,7000000.0
2009-01-12 09:04:00,2.28942,2.28942,2.28882,2.28882,7000000.0
2009-01-12 09:05:00,2.28914,2.28968,2.28906,2.28957,7000000.0
2009-01-12 09:06:00,2.29007,2.29087,2.29007,2.29015,11000000.0
2009-01-12 09:07:00,2.29008,2.29008,2.28982,2.28982,8000000.0
2009-01-12 09:08:00,2.28952,2.28958,2.28936,2.28936,5000000.0
2009-01-12 09:09:00,2.2889,2.28915,2.28825,2.28829,11000000.0
2009-01-12 09:10:00,2.28969,2.29069,2.28969,2.29069,7000000.0
2009-01-12 09:11:00,2.29073,2.29073,2.28963,2.2899,9000000.0
2009-01-12 09:12:00,2.28949,2.2898,2.28949,2.2896,8000000.0
2009-01-12 09:13:00,2.28957,2.29122,2.2895,2.29122,9000000.0
2009-01-12 09:14:00,2.29081,2.29123,2.29081,2.29101,11000000.0
2009-01-12 09:15:00,2.2908,2.29098,2.29007,2.29007,7000000.0
2009-01-12 09:16:00,2.29124,2.29138,2.29105,2.29138,8000000.0
2009-01-12 09:17:00,2.29146,2.2917,2.29135,2.29166,11000000.0
2009-01-12 09:18:00,2.29103,2.29116,2.29063,2.29089,8000000.0
2009-01-12 09:19:00,2.29027,2.29027,2.28889,2.28938,7000000.0
2009-01-12 09:20:00,2.28905,2.28905,2.28838,2.28842,7000000.0
2009-01-12 09:21:00,2.28847,2.29005,2.28844,2.28932,8000000.0
2009-01-12 09:22:00,2.28829,2.28897,2.28829,2.28897,8000000.0
2009-01-12 09:23:00,2.28914,2.28933,2.28827,2.28899,7000000.0
2009-01-12 09:24:00,2.2896,2.28992,2.28904,2.28904,8000000.0
2009-01-12 09:25:00,2.28854,2.28873,2.28791,2.28791,7000000.0
2009-01-12 09:26:00,2.28783,2.28815,2.28783,2.28815,11000000.0
2009-01-12 09:27:00,2.28874,2.29012,2.28874,2.28967,11000000.0
2009-01-12 09:28:00,2.28935,2.28982,2.28924,2.28979,9000000.0
2009-01-12 09:29:00,2.28934,2.28943,2.28918,2.28938,8000000.0
2009-01-12 09:30:00,2.28856,2.28856,2.28777,2.28782,7000000.0
2009-01-12 09:31:00,2.28812,2.28861,2.28812,2.28848,7000000.0
2009-01-12 09:32:00,2.28878,2.28905,2.28806,2.28806,7000000.0
2009-01-12 09:33:00,2.28799,2.28811,2.28727,2.2874,8000000.0
2009-01-12 09:34:00,2.28764,2.28784,2.28764,2.28781,7000000.0
2009-01-12 09:35:00,2.28777,2.28779,2.28604,2.28604,10000000.0
2009-01-12 09:36:00,2.28647,2.28671,2.28632,2.28639,8000000.0
2009-01-12 09:37:00,2.28537,2.28537,2.28359,2.28443,11000000.0
2009-01-12 09:38:00,2.28461,2.28486,2.28297,2.28486,11000000.0
2009-01-12 09:39:00,2.28557,2.28558,2.28536,2.28541,7000000.0
2009-01-12 09:40:00,2.28534,2.28569,2.28534,2.28552,9000000.0
2009-01-12 09:41:00,2.28571,2.28571,2.28454,2.28466,8000000.0
2009-01-12 09:42:00,2.28494,2.28494,2.28449,2.28465,10000000.0
2009-01-12 09:43:00,2.28446,2.28446,2.28344,2.28344,11000000.0
2009-01-12 09:44:00,2.2834,2.28435,2.2834,2.28429,8000000.0
2009-01-12 09:45:00,2.2841,2.2841,2.2836,2.28401,7000000.0
2009-01-12 09:46:00,2.28361,2.28427,2.28361,2.28412,11000000.0
2009-01-12 09:47:00,2.28397,2.28457,2.28397,2.28457,9000000.0
2009-01-12 09:48:00,2.28477,2.28512,2.28467,2.28467,7000000.0
2009-01-12 09:49:00,2.28429,2.28487,2.28429,2.28487,11000000.0
2009-01-12 09:50:00,2.28506,2.28514,2.28477,2.28477,8000000.0
2009-01-12 09:51:00,2.28519,2.28519,2.28408,2.28408,8000000.0
2009-01-12 09:52:00,2.28352,2.28352,2.28328,2.28328,8000000.0
2009-01-12 09:53:00,2.28235,2.28297,2.28235,2.28288,10000000.0
2009-01-12 09:54:00,2.28292,2.28292,2.28219,2.28219,10000000.0
2009-01-12 09:55:00,2.2821,2.2821,2.2818,2.28205,8000000.0
2009-01-12 09:56:00,2.28211,2.28211,2.28145,2.28145,10000000.0
2009-01-12 09:57:00,2.28134,2.28161,2.28107,2.28107,8000000.0
2009-01-12 09:58:00,2.27991,2.27991,2.2792,2.2792,8000000.0
2009-01-12 09:59:00,2.27932,2.27949,2.27881,2.27881,10000000.0
2009-01-12 10:00:00,2.27896,2.28012,2.27896,2.28012,10000000.0
2009-01-12 10:01:00,2.28025,2.28066,2.28002,2.28002,10000000.0
2009-01-12 10:02:00,2.28029,2.28056,2.28024,2.28027,10000000.0
2009-01-12 10:03:00,2.28,2.28,2.27874,2.27874,7000000.0
2009-01-12 10:04:00,2.27845,2.27875,2.27813,2.27813,7000000.0
2009-01-12 10:05:00,2.27804,2.27821,2.27769,2.27769,11000000.0
2009-01-12 10:06:00,2.27826,2.27922,2.27826,2.27879,7000000.0
2009-01-12 10:07:00,2.27855,2.27855,2.27741,2.27741,7000000.0
2009-01-12 10:08:00,2.2772,2.27739,2.27645,2.27645,7000000.0
2009-01-12 10:09:00,2.27501,2.27508,2.27459,2.27459,7000000.0
2009-01-12 10:10:00,2.27531,2.2762,2.27531,2.27615,7000000.0
2009-01-12 10:11:00,2.27815,2.27857,2.27815,2.27833,7000000.0
2009-01-12 10:12:00,2.27925,2.27978,2.27919,2.27939,8000000.0
2009-01-12 10:13:00,2.28025,2.28048,2.27915,2.28007,8000000.0
2009-01-12 10:14:00,2.281,2.28139,2.281,2.28139,7000000.0
2009-01-12 10:15:00,2.28146,2.28238,2.28146,2.2821,10000000.0
2009-01-12 10:16:00,2.28191,2.28198,2.28153,2.28153,7000000.0
2009-01-12 10:17:00,2.28131,2.28131,2.28063,2.28063,11000000.0
2009-01-12 10:18:00,2.27996,2.28006,2.27958,2.28006,8000000.0
2009-01-12 10:19:00,2.28037,2.28037,2.27774,2.27774,9000000.0
2009-01-12 10:20:00,2.27798,2.28202,2.27798,2.28202,7000000.0
2009-01-12 10:21:00,2.2828,2.28297,2.2828,2.28297,8000000.0
2009-01-12 10:22:00,2.28307,2.2833,2.28306,2.2833,7000000.0
2009-01-12 10:23:00,2.28347,2.28347,2.28231,2.28244,7000000.0
2009-01-12 10:24:00,2.28211,2.28211,2.28155,2.28167,7000000.0
2009-01-12 10:25:00,2.28134,2.28134,2.28049,2.2808,9000000.0
2009-01-12 10:26:00,2.28097,2.28132,2.28074,2.28074,11000000.0
2009-01-12 10:27:00,2.28005,2.28082,2.27986,2.27986,8000000.0
2009-01-12 10:28:00,2.28033,2.28099,2.27991,2.27991,9000000.0
2009-01-12 10:29:00,2.27926,2.27926,2.27825,2.27911,8000000.0
2009-01-12 10:30:00,2.27945,2.2803,2.27945,2.2803,8000000.0
2009-01-12 10:31:00,2.28041,2.28041,2.27948,2.27948,7000000.0
2009-01-12 10:32:00,2.27926,2.27955,2.27882,2.27955,9000000.0
2009-01-12 10:33:00,2.27954,2.27954,2.27905,2.2793,7000000.0
2009-01-12 10:34:00,2.27955,2.27955,2.27805,2.27805,7000000.0
2009-01-12 10:35:00,2.27853,2.27886,2.27844,2.27882,7000000.0
2009-01-12 10:36:00,2.27854,2.27854,2.27758,2.27759,8000000.0
2009-01-12 10:37:00,2.27752,2.27775,2.27747,2.27747,8000000.0
2009-01-12 10:38:00,2.27821,2.27882,2.27821,2.27878,10000000.0
2009-01-12 10:39:00,2.27897,2.27915,2.27867,2.27867,8000000.0
2009-01-12 10:40:00,2.27742,2.27742,2.27585,2.27585,7000000.0
2009-01-12 10:41:00,2.27567,2.27567,2.27498,2.27524,9000000.0
2009-01-12 10:42:00,2.27603,2.27684,2.27603,2.27684,7000000.0
2009-01-12 10:43:00,2.27688,2.27745,2.27668,2.27745,10000000.0
2009-01-12 10:44:00,2.27703,2.27719,2.27687,2.27719,7000000.0
2009-01-12 10:45:00,2.27759,2.27849,2.27759,2.27849,8000000.0
2009-01-12 10:46:00,2.27861,2.27929,2.27861,2.27929,8000000.0
2009-01-12 10:47:00,2.2798,2.2798,2.2792,2.27929,7000000.0
2009-01-12 10:48:00,2.27944,2.27976,2.27913,2.27913,8000000.0
2009-01-12 10:49:00,2.27878,2.27986,2.27878,2.27986,9000000.0
2009-01-12 10:50:00,2.27991,2.27997,2.2796,2.27985,8000000.0
2009-01-12 10:51:00,2.27992,2.2802,2.27957,2.2802,9000000.0
2009-01-12 10:52:00,2.28134,2.28254,2.28134,2.28254,8000000.0
2009-01-12 10:53:00,2.28501,2.28778,2.28501,2.28728,9000000.0
2009-01-12 10:54:00,2.28734,2.28778,2.28701,2.28765,10000000.0
2009-01-12 10:55:00,2.28806,2.2881,2.28722,2.28722,7000000.0
2009-01-12 10:56:00,2.28712,2.28732,2.28549,2.28708,7000000.0
2009-01-12 10:57:00,2.28712,2.28783,2.28681,2.28783,8000000.0
2009-01-12 10:58:00,2.28707,2.28707,2.28638,2.28638,7000000.0
2009-01-12 10:59:00,2.28593,2.28626,2.28593,2.28626,11000000.0
2009-01-12 11:00:00,2.28603,2.28752,2.28603,2.28612,7000000.0
2009-01-12 11:01:00,2.28847,2.28874,2.28817,2.28817,8000000.0
2009-01-12 11:02:00,2.28872,2.28951,2.28872,2.28951,7000000.0
2009-01-12 11:03:00,2.28908,2.28908,2.28785,2.28785,11000000.0
2009-01-12 11:04:00,2.28778,2.28817,2.28774,2.28788,11000000.0
2009-01-12 11:05:00,2.28814,2.28841,2.28814,2.28832,7000000.0
2009-01-12 11:06:00,2.28849,2.28941,2.28849,2.28941,8000000.0
2009-01-12 11:07:00,2.28926,2.28951,2.28926,2.28944,7000000.0
2009-01-12 11:08:00,2.28878,2.28892,2.28864,2.28889,9000000.0
2009-01-12 11:09:00,2.28899,2.28899,2.28811,2.28811,8000000.0
2009-01-12 11:10:00,2.28812,2.28812,2.28728,2.28728,8000000.0
2009-01-12 11:11:00,2.28743,2.28758,2.28712,2.28758,10000000.0
2009-01-12 11:12:00,2.28717,2.28737,2.28717,2.28726,7000000.0
2009-01-12 11:13:00,2.28706,2.28706,2.28602,2.28666,11000000.0
2009-01-12 11:14:00,2.28745,2.28794,2.28745,2.28778,11000000.0
2009-01-12 11:15:00,2.28893,2.28991,2.28893,2.28991,7000000.0
2009-01-12 11:16:00,2.28962,2.29006,2.28882,2.28882,7000000.0
2009-01-12 11:17:00,2.28895,2.28933,2.28895,2.28933,7000000.0
2009-01-12 11:18:00,2.28937,2.29017,2.28937,2.29017,10000000.0
2009-01-12 11:19:00,2.28994,2.28994,2.28953,2.28961,11000000.0
2009-01-12 11:20:00,2.28971,2.28996,2.28971,2.28982,8000000.0
2009-01-12 11:21:00,2.29089,2.29155,2.29089,2.2911,7000000.0
2009-01-12 11:22:00,2.2896,2.2896,2.28891,2.28924,8000000.0
2009-01-12 11:23:00,2.28985,2.29012,2.28982,2.29001,8000000.0
2009-01-12 11:24:00,2.2904,2.29109,2.29029,2.29109,7000000.0
2009-01-12 11:25:00,2.29218,2.29311,2.29218,2.29272,8000000.0
2009-01-12 11:26:00,2.29282,2.29282,2.29224,2.29245,11000000.0
2009-01-12 11:27:00,2.29239,2.29279,2.29239,2.29279,8000000.0
2009-01-12 11:28:00,2.29278,2.29301,2.29275,2.29301,7000000.0
2009-01-12 11:29:00,2.29344,2.29344,2.29274,2.29288,8000000.0
2009-01-12 11:30:00,2.29285,2.29336,2.29285,2.29336,7000000.0
2009-01-12 11:31:00,2.2928,2.29293,2.29274,2.29277,11000000.0
2009-01-12 11:32:00,2.29262,2.29262,2.29221,2.29238,11000000.0
2009-01-12 11:33:00,2.29229,2.29229,2.29203,2.29218,7000000.0
2009-01-12 11:34:00,2.29213,2.29323,2.29205,2.29323,7000000.0
2009-01-12 11:35:00,2.29398,2.29452,2.29382,2.29452,10000000.0
2009-01-12 11:36:00,2.29465,2.2947,2.2929,2.2929,8000000.0
2009-01-12 11:37:00,2.29313,2.29322,2.29278,2.29294,8000000.0
2009-01-12 11:38:00,2.29269,2.29269,2.29193,2.29243,9000000.0
2009-01-12 11:39:00,2.29204,2.29282,2.29204,2.29255,9000000.0
2009-01-12 11:40:00,2.29207,2.29207,2.29119,2.29163,11000000.0
2009-01-12 11:41:00,2.29213,2.29254,2.29209,2.29209,11000000.0
2009-01-12 11:42:00,2.29179,2.29202,2.29178,2.29178,11000000.0
2009-01-12 11:43:00,2.29178,2.292,2.29178,2.29182,7000000.0
2009-01-12 11:44:00,2.29213,2.29232,2.29212,2.29212,7000000.0
2009-01-12 11:45:00,2.29177,2.29211,2.29177,2.292,11000000.0
2009-01-12 11:46:00,2.29193,2.29239,2.29193,2.29223,7000000.0
2009-01-12 11:47:00,2.29205,2.29226,2.29196,2.29196,9000000.0
2009-01-12 11:48:00,2.29143,2.29143,2.29067,2.29093,10000000.0
2009-01-12 11:49:00,2.29112,2.29182,2.29112,2.29182,7000000.0
2009-01-12 11:50:00,2.29158,2.29173,2.29146,2.29146,7000000.0
2009-01-12 11:51:00,2.29139,2.2917,2.29095,2.2917,8000000.0
2009-01-12 11:52:00,2.29138,2.29189,2.29138,2.29187,10000000.0
2009-01-12 11:53:00,2.29201,2.29226,2.29182,2.29226,10000000.0
2009-01-12 11:54:00,2.29228,2.29228,2.29145,2.29145,9000000.0
2009-01-12 11:55:00,2.29137,2.29205,2.29137,2.29205,8000000.0
2009-01-12 11:56:00,2.29275,2.29335,2.29269,2.29335,11000000.0
2009-01-12 11:57:00,2.29331,2.29331,2.29202,2.29251,8000000.0
2009-01-12 11:58:00,2.29328,2.2937,2.29288,2.29288,9000000.0
2009-01-12 11:59:00,2.29337,2.29337,2.29246,2.29246,7000000.0
2009-01-12 12:00:00,2.29207,2.29257,2.29182,2.29257,7000000.0
2009-01-12 12:01:00,2.29285,2.2938,2.29285,2.29373,10000000.0
2009-01-12 12:02:00,2.29353,2.2941,2.29314,2.2941,10000000.0
2009-01-12 12:03:00,2.2951,2.29521,2.29428,2.29428,7000000.0
2009-01-12 12:04:00,2.2934,2.2948,2.2934,2.2948,9000000.0
2009-01-12 12:05:00,2.29554,2.29634,2.29554,2.29623,11000000.0
2009-01-12 12:06:00,2.29663,2.29681,2.29649,2.29649,7000000.0
2009-01-12 12:07:00,2.29669,2.29863,2.29669,2.29803,7000000.0
2009-01-12 12:08:00,2.2978,2.29858,2.29767,2.29857,9000000.0
2009-01-12 12:09:00,2.29906,2.30047,2.29906,2.30047,8000000.0
2009-01-12 12:10:00,2.29985,2.29985,2.29911,2.29911,8000000.0
2009-01-12 12:11:00,2.2999,2.30005,2.29951,2.30005,7000000.0
2009-01-12 12:12:00,2.30037,2.30119,2.30037,2.30118,7000000.0
2009-01-12 12:13:00,2.30167,2.30195,2.30143,2.30188,10000000.0
2009-01-12 12:14:00,2.30156,2.30182,2.30119,2.30119,8000000.0
2009-01-12 12:15:00,2.30157,2.30193,2.30104,2.30193,8000000.0
2009-01-12 12:16:00,2.30279,2.30282,2.30252,2.30255,8000000.0
2009-01-12 12:17:00,2.30266,2.30277,2.30235,2.30235,8000000.0
2009-01-12 12:18:00,2.30224,2.30224,2.30127,2.30144,11000000.0
2009-01-12 12:19:00,2.30109,2.30214,2.30109,2.3017,9000000.0
2009-01-12 12:20:00,2.30165,2.30397,2.30159,2.30397,10000000.0
2009-01-12 12:21:00,2.30433,2.30474,2.30263,2.30263,7000000.0
2009-01-12 12:22:00,2.30408,2.30408,2.30344,2.30363,8000000.0
2009-01-12 12:23:00,2.30238,2.30244,2.30166,2.3017,7000000.0
2009-01-12 12:24:00,2.30136,2.30136,2.30122,2.30131,7000000.0
2009-01-12 12:25:00,2.30121,2.30121,2.30006,2.30006,9000000.0
2009-01-12 12:26:00,2.30045,2.30109,2.30045,2.30055,8000000.0
2009-01-12 12:27:00,2.30047,2.30047,2.29991,2.29994,10000000.0
2009-01-12 12:28:00,2.30023,2.30029,2.30011,2.30027,9000000.0
2009-01-12 12:29:00,2.30016,2.30038,2.30016,2.30038,9000000.0
2009-01-12 12:30:00,2.30067,2.30071,2.30047,2.30071,7000000.0
2009-01-12 12:31:00,2.30116,2.30168,2.30086,2.30168,11000000.0
2009-01-12 12:32:00,2.30177,2.30194,2.30177,2.30183,7000000.0
2009-01-12 12:33:00,2.30207,2.30294,2.30203,2.30294,7000000.0
2009-01-12 12:34:00,2.30374,2.3082,2.30374,2.3082,7000000.0
2009-01-12 12:35:00,2.30863,2.30948,2.30863,2.30914,8000000.0
2009-01-12 12:36:00,2.30983,2.30995,2.30955,2.30988,8000000.0
2009-01-12 12:37:00,2.31027,2.31121,2.31027,2.31121,9000000.0
2009-01-12 12:38:00,2.31169,2.31321,2.31169,2.31321,8000000.0
2009-01-12 12:39:00,2.31267,2.31336,2.31225,2.31336,9000000.0
2009-01-12 12:40:00,2.31361,2.31389,2.31232,2.31232,7000000.0
2009-01-12 12:41:00,2.31211,2.31211,2.31101,2.31101,8000000.0
2009-01-12 12:42:00,2.30995,2.3101,2.30958,2.30958,9000000.0
2009-01-12 12:43:00,2.30992,2.31019,2.30972,2.30972,9000000.0
2009-01-12 12:44:00,2.30939,2.31004,2.3092,2.31004,8000000.0
2009-01-12 12:45:00,2.3108,2.3108,2.31047,2.31052,10000000.0
2009-01-12 12:46:00,2.3101,2.3101,2.30933,2.30943,9000000.0
2009-01-12 12:47:00,2.30949,2.30949,2.30781,2.30866,10000000.0
2009-01-12 12:48:00,2.30893,2.30933,2.30888,2.30912,11000000.0
2009-01-12 12:49:00,2.30834,2.3098,2.30834,2.30978,7000000.0
2009-01-12 12:50:00,2.31091,2.31117,2.31047,2.31047,7000000.0
2009-01-12 12:51:00,2.31024,2.31024,2.30967,2.31007,8000000.0
2009-01-12 12:52:00,2.31052,2.3115,2.31052,2.3115,11000000.0
2009-01-12 12:53:00,2.31231,2.31243,2.31202,2.31227,8000000.0
2009-01-12 12:54:00,2.31168,2.31238,2.31168,2.31186,7000000.0
2009-01-12 12:55:00,2.3126,2.31295,2.3126,2.31291,8000000.0
2009-01-12 12:56:00,2.31268,2.31389,2.31254,2.31389,7000000.0
2009-01-12 12:57:00,2.31298,2.31364,2.3128,2.31364,7000000.0
2009-01-12 12:58:00,2.31292,2.31304,2.31288,2.31304,8000000.0
2009-01-12 12:59:00,2.3129,2.3129,2.31249,2.31265,7000000.0
2009-01-12 13:00:00,2.31227,2.31245,2.31214,2.31245,8000000.0
2009-01-12 13:01:00,2.31285,2.31305,2.31277,2.31305,8000000.0
2009-01-12 13:02:00,2.31304,2.31304,2.31215,2.31237,7000000.0
2009-01-12 13:03:00,2.3122,2.3122,2.31058,2.31058,8000000.0
2009-01-12 13:04:00,2.31017,2.31073,2.31017,2.31073,7000000.0
2009-01-12 13:05:00,2.3107,2.31074,2.31055,2.31055,8000000.0
2009-01-12 13:06:00,2.31083,2.31213,2.31083,2.31213,7000000.0
2009-01-12 13:07:00,2.3124,2.3124,2.31116,2.31171,7000000.0
2009-01-12 13:08:00,2.31214,2.31214,2.31122,2.31122,10000000.0
2009-01-12 13:09:00,2.31115,2.3112,2.31044,2.31045,7000000.0
2009-01-12 13:10:00,2.30985,2.31027,2.30962,2.30991,9000000.0
2009-01-12 13:11:00,2.30976,2.30976,2.30925,2.3094,8000000.0
2009-01-12 13:12:00,2.3092,2.30944,2.30904,2.30944,8000000.0
2009-01-12 13:13:00,2.30976,2.31225,2.30976,2.31225,9000000.0
2009-01-12 13:14:00,2.31255,2.31271,2.3118,2.3118,7000000.0
2009-01-12 13:15:00,2.31126,2.31128,2.31089,2.31122,8000000.0
2009-01-12 13:16:00,2.31133,2.31224,2.31133,2.31224,8000000.0
2009-01-12 13:17:00,2.31228,2.31228,2.31098,2.31108,9000000.0
2009-01-12 13:18:00,2.31118,2.31143,2.31118,2.31135,10000000.0
2009-01-12 13:19:00,2.31135,2.31238,2.31135,2.31238,8000000.0
2009-01-12 13:20:00,2.31249,2.31403,2.31213,2.31403,8000000.0
2009-01-12 13:21:00,2.31489,2.31545,2.31469,2.31545,7000000.0
2009-01-12 13:22:00,2.31556,2.31556,2.31419,2.31419,11000000.0
2009-01-12 13:23:00,2.31361,2.31371,2.313,2.31318,8000000.0
2009-01-12 13:24:00,2.31286,2.313,2.31277,2.313,7000000.0
2009-01-12 13:25:00,2.31322,2.31409,2.31322,2.31409,11000000.0
2009-01-12 13:26:00,2.31414,2.31414,2.31211,2.31211,10000000.0
2009-01-12 13:27:00,2.31172,2.3142,2.31172,2.3142,8000000.0
2009-01-12 13:28:00,2.31452,2.31455,2.31406,2.31425,21000000.0
2009-01-12 13:29:00,2.31417,2.31449,2.31416,2.31449,17000000.0
2009-01-12 13:30:00,2.31464,2.31491,2.31391,2.31391,7000000.0
2009-01-12 13:31:00,2.31346,2.31389,2.31296,2.31389,9000000.0
2009-01-12 13:32:00,2.31366,2.31374,2.31366,2.31372,14000000.0
2009-01-12 13:33:00,2.31365,2.31365,2.31245,2.31299,14000000.0
2009-01-12 13:34:00,2.31305,2.31305,2.31195,2.31195,31000000.0
2009-01-12 13:35:00,2.31209,2.31248,2.31185,2.31206,17000000.0
2009-01-12 13:36:00,2.31187,2.31254,2.31187,2.31254,24000000.0
2009-01-12 13:37:00,2.31284,2.31291,2.31178,2.31207,10000000.0
2009-01-12 13:38:00,2.31234,2.31307,2.31234,2.31307,18000000.0
2009-01-12 13:39:00,2.31351,2.31351,2.31334,2.3135,15000000.0
2009-01-12 13:40:00,2.31365,2.31382,2.31354,2.31378,29000000.0
2009-01-12 13:41:00,2.31364,2.31456,2.31364,2.31456,13000000.0
2009-01-12 13:42:00,2.31343,2.3138,2.31327,2.31327,8000000.0
2009-01-12 13:43:00,2.31368,2.31368,2.31265,2.31265,10000000.0
2009-01-12 13:44:00,2.31193,2.31332,2.31193,2.31332,26000000.0
2009-01-12 13:45:00,2.31442,2.31522,2.31442,2.31522,22000000.0
2009-01-12 13:46:00,2.31443,2.315,2.31442,2.31497,19000000.0
2009-01-12 13:47:00,2.31342,2.31342,2.31264,2.31276,17000000.0
2009-01-12 13:48:00,2.31286,2.31359,2.311,2.31135,22000000.0
2009-01-12 13:49:00,2.31267,2.31377,2.31267,2.31377,24000000.0
2009-01-12 13:50:00,2.31399,2.31478,2.31393,2.31478,15000000.0
2009-01-12 13:51:00,2.31463,2.31465,2.31451,2.31451,22000000.0
2009-01-12 13:52:00,2.31411,2.31412,2.31196,2.31196,32000000.0
2009-01-12 13:53:00,2.31227,2.31361,2.31227,2.31303,28000000.0
2009-01-12 13:54:00,2.31252,2.31252,2.31196,2.31196,31000000.0
2009-01-12 13:55:00,2.31204,2.31211,2.31164,2.31184,20000000.0
2009-01-12 13:56:00,2.31223,2.31223,2.31178,2.31179,24000000.0
2009-01-12 13:57:00,2.31191,2.31212,2.31109,2.31109,34000000.0
2009-01-12 13:58:00,2.31067,2.31084,2.31047,2.31084,16000000.0
2009-01-12 13:59:00,2.31085,2.31085,2.30982,2.30982,30000000.0
2009-01-12 14:00:00,2.3109,2.31255,2.3109,2.3125,39000000.0
2009-01-12 14:01:00,2.31274,2.31356,2.31274,2.31277,30000000.0
2009-01-12 14:02:00,2.31136,2.31136,2.30994,2.30994,19000000.0
2009-01-12 14:03:00,2.30946,2.31103,2.30946,2.31103,23000000.0
2009-01-12 14:04:00,2.31104,2.31104,2.30997,2.30997,33000000.0
2009-01-12 14:05:00,2.30887,2.31192,2.30887,2.3117,28000000.0
2009-01-12 14:06:00,2.3117,2.3117,2.31056,2.31056,31000000.0
2009-01-12 14:07:00,2.31058,2.31072,2.3103,2.31036,31000000.0
2009-01-12 14:08:00,2.31057,2.31097,2.31055,2.31087,27000000.0
2009-01-12 14:09:00,2.31127,2.31127,2.31096,2.31114,27000000.0
2009-01-12 14:10:00,2.31123,2.31254,2.31123,2.31254,24000000.0
2009-01-12 14:11:00,2.31198,2.31219,2.31173,2.31201,21000000.0
2009-01-12 14:12:00,2.31184,2.31216,2.31088,2.31088,22000000.0
2009-01-12 14:13:00,2.31106,2.31152,2.31064,2.31151,13000000.0
2009-01-12 14:14:00,2.31097,2.31178,2.31097,2.31173,21000000.0
2009-01-12 14:15:00,2.31166,2.31166,2.31103,2.31105,25000000.0
2009-01-12 14:16:00,2.31043,2.31072,2.31031,2.31067,26000000.0
2009-01-12 14:17:00,2.31081,2.3111,2.31081,2.3111,32000000.0
2009-01-12 14:18:00,2.31071,2.31071,2.31027,2.31045,27000000.0
2009-01-12 14:19:00,2.31069,2.31088,2.31052,2.31052,35000000.0
2009-01-12 14:20:00,2.31052,2.31103,2.31052,2.31103,32000000.0
2009-01-12 14:21:00,2.31097,2.31109,2.31088,2.31109,39000000.0
2009-01-12 14:22:00,2.31101,2.31101,2.31076,2.31091,22000000.0
2009-01-12 14:23:00,2.31095,2.31114,2.31095,2.31113,40000000.0
2009-01-12 14:24:00,2.31147,2.31195,2.31147,2.3116,10000000.0
2009-01-12 14:25:00,2.31133,2.31154,2.31103,2.31154,35000000.0
2009-01-12 14:26:00,2.3119,2.31191,2.31148,2.31158,18000000.0
2009-01-12 14:27:00,2.31189,2.3121,2.31161,2.31181,28000000.0
2009-01-12 14:28:00,2.31221,2.31253,2.31182,2.31248,21000000.0
2009-01-12 14:29:00,2.31272,2.31277,2.31135,2.31135,16000000.0
2009-01-12 14:30:00,2.31181,2.31187,2.31164,2.31164,25000000.0
2009-01-12 14:31:00,2.31117,2.31117,2.31037,2.3108,26000000.0
2009-01-12 14:32:00,2.31211,2.31271,2.31211,2.31271,32000000.0
2009-01-12 14:33:00,2.31292,2.31312,2.31292,2.313,20000000.0
2009-01-12 14:34:00,2.31254,2.31282,2.31159,2.31282,25000000.0
2009-01-12 14:35:00,2.31327,2.31355,2.31272,2.31272,23000000.0
2009-01-12 14:36:00,2.31177,2.31177,2.31132,2.31142,11000000.0
2009-01-12 14:37:00,2.3116,2.31227,2.3116,2.31227,41000000.0
2009-01-12 14:38:00,2.31288,2.31288,2.3117,2.3117,54000000.0
2009-01-12 14:39:00,2.31147,2.31176,2.31147,2.31176,36000000.0
2009-01-12 14:40:00,2.31203,2.31203,2.31165,2.31165,36000000.0
2009-01-12 14:41:00,2.31152,2.31167,2.31135,2.31167,41000000.0
2009-01-12 14:42:00,2.31209,2.31211,2.31194,2.31194,19000000.0
2009-01-12 14:43:00,2.31135,2.31135,2.31001,2.31001,20000000.0
2009-01-12 14:44:00,2.31033,2.31033,2.31011,2.31011,25000000.0
2009-01-12 14:45:00,2.31035,2.31058,2.31025,2.31058,33000000.0
2009-01-12 14:46:00,2.30982,2.30982,2.30875,2.30875,11000000.0
2009-01-12 14:47:00,2.30694,2.30694,2.30592,2.30632,7000000.0
2009-01-12 14:48:00,2.30593,2.30712,2.30593,2.30658,21000000.0
2009-01-12 14:49:00,2.30627,2.30649,2.30621,2.30635,32000000.0
2009-01-12 14:50:00,2.30746,2.30845,2.30746,2.30845,33000000.0
2009-01-12 14:51:00,2.30774,2.30774,2.30728,2.30739,37000000.0
2009-01-12 14:52:00,2.30723,2.30766,2.30723,2.30741,17000000.0
2009-01-12 14:53:00,2.3072,2.30772,2.3072,2.30746,22000000.0
2009-01-12 14:54:00,2.30761,2.30797,2.30728,2.30728,17000000.0
2009-01-12 14:55:00,2.30763,2.30873,2.30763,2.30873,7000000.0
2009-01-12 14:56:00,2.30872,2.30913,2.30872,2.30901,21000000.0
2009-01-12 14:57:00,2.30943,2.30993,2.30943,2.30993,12000000.0
2009-01-12 14:58:00,2.30934,2.31063,2.30934,2.31063,31000000.0
2009-01-12 14:59:00,2.31152,2.31223,2.31152,2.31223,20000000.0
2009-01-12 15:00:00,2.31223,2.3127,2.31215,2.31261,32000000.0
2009-01-12 15:01:00,2.31298,2.31298,2.31222,2.31238,14000000.0
2009-01-12 15:02:00,2.31203,2.31236,2.31189,2.31189,26000000.0
2009-01-12 15:03:00,2.31224,2.31305,2.31224,2.31285,30000000.0
2009-01-12 15:04:00,2.31308,2.31308,2.31239,2.31254,29000000.0
2009-01-12 15:05:00,2.31237,2.31256,2.31237,2.31256,28000000.0
2009-01-12 15:06:00,2.31289,2.31299,2.31289,2.31295,16000000.0
2009-01-12 15:07:00,2.31299,2.3132,2.31299,2.3132,26000000.0
2009-01-12 15:08:00,2.31301,2.31307,2.31291,2.31291,25000000.0
2009-01-12 15:09:00,2.31284,2.31316,2.31227,2.31227,34000000.0
2009-01-12 15:10:00,2.31206,2.31226,2.3118,2.3118,36000000.0
2009-01-12 15:11:00,2.31113,2.31113,2.31036,2.31036,27000000.0
2009-01-12 15:12:00,2.30995,2.31081,2.30995,2.31081,26000000.0
2009-01-12 15:13:00,2.31094,2.31094,2.31027,2.31027,41000000.0
2009-01-12 15:14:00,2.31,2.31,2.30912,2.30926,30000000.0
2009-01-12 15:15:00,2.30888,2.30888,2.30851,2.30873,21000000.0
2009-01-12 15:16:00,2.30866,2.30965,2.30866,2.30965,9000000.0
2009-01-12 15:17:00,2.30978,2.30978,2.30881,2.30886,26000000.0
2009-01-12 15:18:00,2.30976,2.30997,2.30974,2.30987,10000000.0
2009-01-12 15:19:00,2.30999,2.3105,2.30999,2.3105,16000000.0
2009-01-12 15:20:00,2.31068,2.31076,2.31053,2.3107,20000000.0
2009-01-12 15:21:00,2.31068,2.31068,2.30999,2.31049,12000000.0
2009-01-12 15:22:00,2.31036,2.3104,2.30938,2.30941,22000000.0
2009-01-12 15:23:00,2.30907,2.30999,2.30907,2.30972,36000000.0
2009-01-12 15:24:00,2.30951,2.30961,2.3092,2.3092,20000000.0
2009-01-12 15:25:00,2.30892,2.30892,2.30784,2.30802,14000000.0
2009-01-12 15:26:00,2.30839,2.30871,2.30823,2.30824,40000000.0
2009-01-12 15:27:00,2.30734,2.30816,2.30734,2.30775,32000000.0
2009-01-12 15:28:00,2.30719,2.30757,2.30714,2.30757,55000000.0
2009-01-12 15:29:00,2.30793,2.30815,2.30593,2.30593,47000000.0
2009-01-12 15:30:00,2.30595,2.30896,2.30595,2.30733,71000000.0
2009-01-12 15:31:00,2.30728,2.30776,2.30728,2.30762,58000000.0
2009-01-12 15:32:00,2.3075,2.30823,2.30745,2.30819,25000000.0
2009-01-12 15:33:00,2.30824,2.30824,2.3077,2.30799,32000000.0
2009-01-12 15:34:00,2.30825,2.30837,2.30791,2.30791,22000000.0
2009-01-12 15:35:00,2.30744,2.30781,2.30743,2.30756,30000000.0
2009-01-12 15:36:00,2.3073,2.30781,2.30699,2.30699,23000000.0
2009-01-12 15:37:00,2.30621,2.30768,2.30621,2.30701,24000000.0
2009-01-12 15:38:00,2.30677,2.30689,2.3066,2.30689,61000000.0
2009-01-12 15:39:00,2.30698,2.30698,2.30643,2.30674,40000000.0
2009-01-12 15:40:00,2.30656,2.30765,2.30656,2.30765,37000000.0
2009-01-12 15:41:00,2.30784,2.30784,2.3054,2.30556,43000000.0
2009-01-12 15:42:00,2.30549,2.30619,2.30549,2.30619,41000000.0
2009-01-12 15:43:00,2.30539,2.30573,2.30539,2.30573,30000000.0
2009-01-12 15:44:00,2.30557,2.30604,2.30518,2.30604,29000000.0
2009-01-12 15:45:00,2.30739,2.30801,2.30739,2.30792,36000000.0
2009-01-12 15:46:00,2.30733,2.30803,2.30663,2.30663,24000000.0
2009-01-12 15:47:00,2.30734,2.30868,2.30734,2.30868,31000000.0
2009-01-12 15:48:00,2.30841,2.3087,2.30761,2.30761,33000000.0
2009-01-12 15:49:00,2.30717,2.30717,2.30633,2.30633,25000000.0
2009-01-12 15:50:00,2.30664,2.30691,2.30653,2.30653,11000000.0
2009-01-12 15:51:00,2.30744,2.3078,2.30744,2.30767,37000000.0
2009-01-12 15:52:00,2.30791,2.30865,2.30791,2.30865,23000000.0
2009-01-12 15:53:00,2.3095,2.3095,2.30842,2.30892,15000000.0
2009-01-12 15:54:00,2.3085,2.30857,2.30832,2.30832,26000000.0
2009-01-12 15:55:00,2.309,2.31038,2.30895,2.30895,33000000.0
2009-01-12 15:56:00,2.30991,2.31073,2.30991,2.31073,36000000.0
2009-01-12 15:57:00,2.31025,2.31025,2.30868,2.30891,34000000.0
2009-01-12 15:58:00,2.30812,2.30812,2.30762,2.30762,24000000.0
2009-01-12 15:59:00,2.30737,2.30737,2.30671,2.30677,23000000.0
2009-01-12 16:00:00,2.30755,2.30842,2.30755,2.30842,51000000.0
2009-01-12 16:01:00,2.30858,2.30897,2.30811,2.30897,31000000.0
2009-01-12 16:02:00,2.30962,2.30962,2.30889,2.30889,29000000.0
2009-01-12 16:03:00,2.30917,2.30997,2.30917,2.30982,51000000.0
2009-01-12 16:04:00,2.31028,2.3105,2.30948,2.30993,38000000.0
2009-01-12 16:05:00,2.30977,2.31006,2.30977,2.31006,37000000.0
2009-01-12 16:06:00,2.31053,2.31056,2.31013,2.31047,33000000.0
2009-01-12 16:07:00,2.31001,2.31001,2.30974,2.30977,37000000.0
2009-01-12 16:08:00,2.30999,2.30999,2.30934,2.30956,37000000.0
2009-01-12 16:09:00,2.30966,2.31064,2.30966,2.30987,44000000.0
2009-01-12 16:10:00,2.30897,2.30897,2.30871,2.3089,41000000.0
2009-01-12 16:11:00,2.30865,2.30872,2.30843,2.30843,27000000.0
2009-01-12 16:12:00,2.30815,2.30815,2.30736,2.30758,22000000.0
2009-01-12 16:13:00,2.30801,2.30836,2.30734,2.30734,38000000.0
2009-01-12 16:14:00,2.3071,2.30752,2.3071,2.30741,41000000.0
2009-01-12 16:15:00,2.30705,2.30705,2.3059,2.30659,42000000.0
2009-01-12 16:16:00,2.30707,2.30707,2.30659,2.30688,45000000.0
2009-01-12 16:17:00,2.30756,2.30783,2.30756,2.30757,22000000.0
2009-01-12 16:18:00,2.30733,2.30739,2.30719,2.30733,49000000.0
2009-01-12 16:19:00,2.30777,2.3083,2.30777,2.30819,27000000.0
2009-01-12 16:20:00,2.30819,2.3086,2.30776,2.3086,52000000.0
2009-01-12 16:21:00,2.30893,2.30995,2.30893,2.30948,37000000.0
2009-01-12 16:22:00,2.30951,2.30975,2.3094,2.3094,50000000.0
2009-01-12 16:23:00,2.30935,2.30935,2.30817,2.30817,48000000.0
2009-01-12 16:24:00,2.30761,2.3083,2.30761,2.3083,44000000.0
2009-01-12 16:25:00,2.30745,2.30763,2.30742,2.30742,28000000.0
2009-01-12 16:26:00,2.30788,2.30796,2.30783,2.30796,41000000.0
2009-01-12 16:27:00,2.30806,2.30898,2.30806,2.3084,46000000.0
2009-01-12 16:28:00,2.30827,2.30849,2.30813,2.30834,34000000.0
2009-01-12 16:29:00,2.30837,2.30838,2.30819,2.30838,24000000.0
2009-01-12 16:30:00,2.3085,2.30962,2.30819,2.30962,43000000.0
2009-01-12 16:31:00,2.3093,2.31021,2.30858,2.30912,36000000.0
2009-01-12 16:32:00,2.30787,2.30835,2.30651,2.30651,34000000.0
2009-01-12 16:33:00,2.30693,2.30764,2.30693,2.30711,41000000.0
2009-01-12 16:34:00,2.30681,2.30761,2.30681,2.30761,29000000.0
2009-01-12 16:35:00,2.30795,2.30875,2.30795,2.30875,53000000.0
2009-01-12 16:36:00,2.30919,2.31068,2.30919,2.31068,43000000.0
2009-01-12 16:37:00,2.31003,2.31003,2.30878,2.3095,56000000.0
2009-01-12 16:38:00,2.30922,2.30922,2.30855,2.30878,34000000.0
2009-01-12 16:39:00,2.3083,2.3083,2.3071,2.3071,43000000.0
2009-01-12 16:40:00,2.30775,2.30789,2.30691,2.30691,63000000.0
2009-01-12 16:41:00,2.30701,2.30726,2.3068,2.3068,44000000.0
2009-01-12 16:42:00,2.30697,2.30697,2.30575,2.30575,57000000.0
2009-01-12 16:43:00,2.30541,2.30541,2.30481,2.30481,20000000.0
2009-01-12 16:44:00,2.3043,2.30431,2.30369,2.30378,34000000.0
2009-01-12 16:45:00,2.30422,2.30443,2.30399,2.30427,41000000.0
2009-01-12 16:46:00,2.30444,2.30458,2.30386,2.30398,59000000.0
2009-01-12 16:47:00,2.3038,2.30427,2.3038,2.30404,55000000.0
2009-01-12 16:48:00,2.30378,2.30378,2.30235,2.30278,46000000.0
2009-01-12 16:49:00,2.30292,2.30292,2.3009,2.30135,35000000.0
2009-01-12 16:50:00,2.30124,2.30136,2.30093,2.30103,45000000.0
2009-01-12 16:51:00,2.30101,2.30152,2.30101,2.30152,30000000.0
2009-01-12 16:52:00,2.30229,2.30242,2.30199,2.30199,30000000.0
2009-01-12 16:53:00,2.30186,2.30259,2.30186,2.30259,19000000.0
2009-01-12 16:54:00,2.3027,2.30272,2.30237,2.30237,18000000.0
2009-01-12 16:55:00,2.30253,2.30253,2.30193,2.30221,40000000.0
2009-01-12 16:56:00,2.30213,2.30213,2.30138,2.30138,37000000.0
2009-01-12 16:57:00,2.301,2.30155,2.30068,2.30155,17000000.0
2009-01-12 16:58:00,2.30203,2.30215,2.30203,2.3021,45000000.0
2009-01-12 16:59:00,2.3011,2.30278,2.30098,2.30278,39000000.0
2009-01-12 17:00:00,2.30323,2.30379,2.30323,2.30379,47000000.0
2009-01-12 17:01:00,2.30324,2.30344,2.3026,2.30344,26000000.0
2009-01-12 17:02:00,2.30291,2.30291,2.30165,2.30171,33000000.0
2009-01-12 17:03:00,2.30123,2.30123,2.29926,2.29926,33000000.0
2009-01-12 17:04:00,2.29844,2.29912,2.29749,2.29749,37000000.0
2009-01-12 17:05:00,2.29708,2.29771,2.29608,2.29608,35000000.0
2009-01-12 17:06:00,2.29572,2.29572,2.29458,2.29458,46000000.0
2009-01-12 17:07:00,2.29462,2.29649,2.29462,2.29583,33000000.0
2009-01-12 17:08:00,2.29678,2.29812,2.29678,2.29812,45000000.0
2009-01-12 17:09:00,2.29829,2.29862,2.29798,2.29798,47000000.0
2009-01-12 17:10:00,2.29768,2.29814,2.29755,2.29814,36000000.0
2009-01-12 17:11:00,2.2978,2.29858,2.29673,2.29858,44000000.0
2009-01-12 17:12:00,2.29818,2.29818,2.29641,2.29641,23000000.0
2009-01-12 17:13:00,2.29471,2.29738,2.29471,2.29738,35000000.0
2009-01-12 17:14:00,2.29746,2.29746,2.29653,2.29688,27000000.0
2009-01-12 17:15:00,2.29576,2.29586,2.2955,2.29556,26000000.0
2009-01-12 17:16:00,2.29674,2.29674,2.2956,2.2956,27000000.0
2009-01-12 17:17:00,2.29485,2.29485,2.29167,2.29216,38000000.0
2009-01-12 17:18:00,2.29265,2.29365,2.29202,2.29202,29000000.0
2009-01-12 17:19:00,2.28983,2.29194,2.28983,2.29138,19000000.0
2009-01-12 17:20:00,2.29149,2.292,2.29063,2.2909,29000000.0
2009-01-12 17:21:00,2.29074,2.29129,2.29062,2.29129,26000000.0
2009-01-12 17:22:00,2.29152,2.29209,2.29133,2.29182,30000000.0
2009-01-12 17:23:00,2.29137,2.29152,2.29113,2.29152,32000000.0
2009-01-12 17:24:00,2.29126,2.29169,2.29028,2.29028,23000000.0
2009-01-12 17:25:00,2.29061,2.29114,2.29061,2.29062,20000000.0
2009-01-12 17:26:00,2.29011,2.29073,2.28971,2.29073,18000000.0
2009-01-12 17:27:00,2.29077,2.29077,2.2897,2.2897,44000000.0
2009-01-12 17:28:00,2.28994,2.29148,2.28994,2.29118,39000000.0
2009-01-12 17:29:00,2.29081,2.29175,2.2903,2.29175,36000000.0
2009-01-12 17:30:00,2.29162,2.29162,2.29017,2.29017,61000000.0
2009-01-12 17:31:00,2.29027,2.2915,2.29027,2.29086,62000000.0
2009-01-12 17:32:00,2.29093,2.29206,2.29001,2.29206,54000000.0
2009-01-12 17:33:00,2.29413,2.29413,2.29146,2.29287,64000000.0
2009-01-12 17:34:00,2.29295,2.29295,2.2921,2.29286,60000000.0
2009-01-12 17:35:00,2.29256,2.29374,2.29213,2.29213,43000000.0
2009-01-12 17:36:00,2.29286,2.29296,2.2919,2.29237,58000000.0
2009-01-12 17:37:00,2.2925,2.2934,2.2925,2.2934,47000000.0
2009-01-12 17:38:00,2.29373,2.29373,2.2931,2.29349,44000000.0
2009-01-12 17:39:00,2.29353,2.29368,2.29332,2.29332,41000000.0
2009-01-12 17:40:00,2.2936,2.2936,2.29348,2.29349,59000000.0
2009-01-12 17:41:00,2.29388,2.29388,2.29235,2.29239,50000000.0
2009-01-12 17:42:00,2.29207,2.29351,2.29207,2.29262,37000000.0
2009-01-12 17:43:00,2.29223,2.29223,2.29164,2.2917,33000000.0
2009-01-12 17:44:00,2.2917,2.29208,2.2916,2.29208,46000000.0
2009-01-12 17:45:00,2.29292,2.29384,2.29272,2.29384,49000000.0
2009-01-12 17:46:00,2.29412,2.29478,2.29412,2.29436,56000000.0
2009-01-12 17:47:00,2.29427,2.29427,2.29337,2.29337,65000000.0
2009-01-12 17:48:00,2.29299,2.29359,2.29299,2.29359,61000000.0
2009-01-12 17:49:00,2.29367,2.29368,2.29274,2.29274,72000000.0
2009-01-12 17:50:00,2.29283,2.29296,2.29266,2.29266,53000000.0
2009-01-12 17:51:00,2.29293,2.29477,2.29286,2.29477,54000000.0
2009-01-12 17:52:00,2.29592,2.29714,2.29592,2.29714,51000000.0
2009-01-12 17:53:00,2.29709,2.29709,2.29638,2.29697,42000000.0
2009-01-12 17:54:00,2.29729,2.29888,2.29729,2.29888,32000000.0
2009-01-12 17:55:00,2.29931,2.3005,2.29931,2.30038,32000000.0
2009-01-12 17:56:00,2.30057,2.30138,2.30057,2.30121,47000000.0
2009-01-12 17:57:00,2.30092,2.30151,2.30082,2.30151,34000000.0
2009-01-12 17:58:00,2.30196,2.30196,2.29989,2.29989,44000000.0
2009-01-12 17:59:00,2.30046,2.30317,2.30046,2.30317,39000000.0
2009-01-12 18:00:00,2.30229,2.30229,2.29924,2.29924,32000000.0
2009-01-12 18:01:00,2.29836,2.29928,2.29832,2.29928,52000000.0
2009-01-12 18:02:00,2.29932,2.29936,2.2988,2.2988,30000000.0
2009-01-12 18:03:00,2.29773,2.29773,2.29751,2.2976,38000000.0
2009-01-12 18:04:00,2.29707,2.29707,2.29641,2.29673,38000000.0
2009-01-12 18:05:00,2.29659,2.29659,2.29631,2.29645,36000000.0
2009-01-12 18:06:00,2.29657,2.29709,2.29657,2.29709,32000000.0
2009-01-12 18:07:00,2.2978,2.29884,2.2978,2.29787,38000000.0
2009-01-12 18:08:00,2.29801,2.29801,2.29557,2.29557,56000000.0
2009-01-12 18:09:00,2.29512,2.29568,2.29512,2.29565,34000000.0
2009-01-12 18:10:00,2.29602,2.29666,2.29602,2.29656,26000000.0
2009-01-12 18:11:00,2.29703,2.29839,2.29703,2.29832,34000000.0
2009-01-12 18:12:00,2.29872,2.29894,2.29872,2.29894,24000000.0
2009-01-12 18:13:00,2.29882,2.29882,2.29654,2.29654,30000000.0
2009-01-12 18:14:00,2.29642,2.29642,2.29472,2.29472,22000000.0
2009-01-12 18:15:00,2.2948,2.2952,2.29454,2.29454,21000000.0
2009-01-12 18:16:00,2.2941,2.29541,2.2941,2.29508,66000000.0
2009-01-12 18:17:00,2.29474,2.29584,2.29474,2.29482,60000000.0
2009-01-12 18:18:00,2.29457,2.29567,2.29457,2.29511,33000000.0
2009-01-12 18:19:00,2.29541,2.29549,2.29517,2.29549,46000000.0
2009-01-12 18:20:00,2.29554,2.29678,2.29508,2.29678,61000000.0
2009-01-12 18:21:00,2.29674,2.29674,2.29559,2.29628,37000000.0
2009-01-12 18:22:00,2.2965,2.29688,2.29576,2.29576,49000000.0
2009-01-12 18:23:00,2.29586,2.29629,2.29585,2.29629,34000000.0
2009-01-12 18:24:00,2.29643,2.29725,2.29633,2.2968,47000000.0
2009-01-12 18:25:00,2.29738,2.29738,2.29679,2.29728,31000000.0
2009-01-12 18:26:00,2.29721,2.29721,2.29634,2.29637,43000000.0
2009-01-12 18:27:00,2.29618,2.29877,2.29618,2.29877,35000000.0
2009-01-12 18:28:00,2.29841,2.29899,2.29762,2.29762,18000000.0
2009-01-12 18:29:00,2.29749,2.2976,2.29668,2.29668,24000000.0
2009-01-12 18:30:00,2.29674,2.29707,2.29674,2.29707,32000000.0
2009-01-12 18:31:00,2.2973,2.2973,2.29702,2.29725,46000000.0
2009-01-12 18:32:00,2.29698,2.29712,2.29668,2.29712,55000000.0
2009-01-12 18:33:00,2.29779,2.29832,2.29764,2.29769,29000000.0
2009-01-12 18:34:00,2.29784,2.29784,2.29632,2.29635,32000000.0
2009-01-12 18:35:00,2.29674,2.29789,2.29674,2.29789,47000000.0
2009-01-12 18:36:00,2.29775,2.29775,2.29745,2.29757,65000000.0
2009-01-12 18:37:00,2.29787,2.29798,2.29753,2.29794,63000000.0
2009-01-12 18:38:00,2.2976,2.29761,2.29727,2.29727,61000000.0
2009-01-12 18:39:00,2.29737,2.29779,2.29737,2.29775,37000000.0
2009-01-12 18:40:00,2.29872,2.30207,2.29872,2.30207,52000000.0
2009-01-12 18:41:00,2.30233,2.30233,2.30193,2.30216,68000000.0
2009-01-12 18:42:00,2.30212,2.30213,2.30183,2.30188,40000000.0
2009-01-12 18:43:00,2.30199,2.3028,2.30199,2.3028,39000000.0
2009-01-12 18:44:00,2.30194,2.30241,2.30194,2.30222,33000000.0
2009-01-12 18:45:00,2.30268,2.30358,2.30268,2.30358,57000000.0
2009-01-12 18:46:00,2.30369,2.30507,2.30354,2.30507,61000000.0
2009-01-12 18:47:00,2.30579,2.30634,2.30579,2.30585,41000000.0
2009-01-12 18:48:00,2.30555,2.30584,2.30555,2.30566,26000000.0
2009-01-12 18:49:00,2.30581,2.30662,2.3055,2.30662,31000000.0
2009-01-12 18:50:00,2.30726,2.30777,2.30703,2.30777,37000000.0
2009-01-12 18:51:00,2.30801,2.30879,2.30795,2.30831,17000000.0
2009-01-12 18:52:00,2.30891,2.3091,2.3087,2.30905,33000000.0
2009-01-12 18:53:00,2.30916,2.30916,2.30794,2.30794,31000000.0
2009-01-12 18:54:00,2.30764,2.30805,2.30764,2.30782,11000000.0
2009-01-12 18:55:00,2.30777,2.30777,2.30658,2.30658,22000000.0
2009-01-12 18:56:00,2.30579,2.30579,2.30434,2.30434,16000000.0
2009-01-12 18:57:00,2.30476,2.30563,2.30476,2.30563,15000000.0
2009-01-12 18:58:00,2.30628,2.30638,2.30593,2.30607,19000000.0
2009-01-12 18:59:00,2.30529,2.30629,2.30492,2.30629,26000000.0
2009-01-12 19:00:00,2.30668,2.30685,2.30656,2.30685,12000000.0
2009-01-12 19:01:00,2.30639,2.30639,2.30544,2.30544,18000000.0
2009-01-12 19:02:00,2.30574,2.30594,2.30571,2.30587,23000000.0
2009-01-12 19:03:00,2.30598,2.30598,2.30589,2.30591,21000000.0
2009-01-12 19:04:00,2.30562,2.30607,2.30562,2.30597,55000000.0
2009-01-12 19:05:00,2.30633,2.30664,2.30633,2.30655,42000000.0
2009-01-12 19:06:00,2.30595,2.30858,2.30519,2.30858,63000000.0
2009-01-12 19:07:00,2.3085,2.3085,2.30634,2.30655,39000000.0
2009-01-12 19:08:00,2.30602,2.30689,2.30587,2.30622,32000000.0
2009-01-12 19:09:00,2.30577,2.30577,2.30351,2.3055,56000000.0
2009-01-12 19:10:00,2.30421,2.30511,2.304,2.304,27000000.0
2009-01-12 19:11:00,2.30357,2.3048,2.30357,2.3048,36000000.0
2009-01-12 19:12:00,2.30541,2.30559,2.30514,2.30559,25000000.0
2009-01-12 19:13:00,2.30472,2.30598,2.30472,2.30562,23000000.0
2009-01-12 19:14:00,2.3051,2.30536,2.3051,2.30536,37000000.0
2009-01-12 19:15:00,2.30535,2.30565,2.30535,2.30548,17000000.0
2009-01-12 19:16:00,2.30562,2.30562,2.30547,2.30547,23000000.0
2009-01-12 19:17:00,2.30541,2.30677,2.30541,2.30661,17000000.0
2009-01-12 19:18:00,2.30544,2.30555,2.30501,2.30537,30000000.0
2009-01-12 19:19:00,2.305,2.3053,2.305,2.3053,36000000.0
2009-01-12 19:20:00,2.30536,2.30569,2.30495,2.30569,23000000.0
2009-01-12 19:21:00,2.30604,2.30795,2.30604,2.30662,21000000.0
2009-01-12 19:22:00,2.30615,2.30615,2.3047,2.3047,25000000.0
2009-01-12 19:23:00,2.30404,2.30484,2.30404,2.30484,12000000.0
2009-01-12 19:24:00,2.30408,2.30428,2.30402,2.30411,39000000.0
2009-01-12 19:25:00,2.30417,2.30466,2.30379,2.30422,49000000.0
2009-01-12 19:26:00,2.30428,2.30446,2.3034,2.30365,48000000.0
2009-01-12 19:27:00,2.30404,2.30447,2.30404,2.30447,51000000.0
2009-01-12 19:28:00,2.30429,2.30449,2.3039,2.3039,40000000.0
2009-01-12 19:29:00,2.30366,2.3041,2.30366,2.30398,28000000.0
2009-01-12 19:30:00,2.30383,2.30439,2.30368,2.30438,32000000.0
2009-01-12 19:31:00,2.30449,2.30509,2.30337,2.30337,28000000.0
2009-01-12 19:32:00,2.30294,2.30335,2.30294,2.30335,31000000.0
2009-01-12 19:33:00,2.30363,2.30382,2.30357,2.30382,14000000.0
2009-01-12 19:34:00,2.30414,2.30465,2.30311,2.30465,49000000.0
2009-01-12 19:35:00,2.30468,2.30468,2.30396,2.30434,28000000.0
2009-01-12 19:36:00,2.3047,2.30523,2.30467,2.30523,16000000.0
2009-01-12 19:37:00,2.30564,2.30584,2.3054,2.3054,26000000.0
2009-01-12 19:38:00,2.30539,2.3055,2.30532,2.30546,18000000.0
2009-01-12 19:39:00,2.30542,2.30542,2.30471,2.30528,13000000.0
2009-01-12 19:40:00,2.3049,2.30555,2.3049,2.30554,16000000.0
2009-01-12 19:41:00,2.30543,2.30552,2.30532,2.30537,17000000.0
2009-01-12 19:42:00,2.30538,2.30569,2.30538,2.30569,19000000.0
2009-01-12 19:43:00,2.30585,2.30585,2.30558,2.30558,21000000.0
2009-01-12 19:44:00,2.30565,2.30671,2.30565,2.3065,21000000.0
2009-01-12 19:45:00,2.30653,2.30682,2.30633,2.30667,33000000.0
2009-01-12 19:46:00,2.30691,2.30691,2.30586,2.30602,18000000.0
2009-01-12 19:47:00,2.30675,2.30739,2.30609,2.30609,22000000.0
2009-01-12 19:48:00,2.30583,2.30595,2.3058,2.3058,18000000.0
2009-01-12 19:49:00,2.30601,2.3064,2.30583,2.3064,27000000.0
2009-01-12 19:50:00,2.30739,2.31058,2.30739,2.30978,23000000.0
2009-01-12 19:51:00,2.30992,2.31081,2.30992,2.31063,25000000.0
2009-01-12 19:52:00,2.30965,2.30965,2.30869,2.30869,15000000.0
2009-01-12 19:53:00,2.30776,2.3087,2.30776,2.30823,21000000.0
2009-01-12 19:54:00,2.30837,2.30837,2.30812,2.30812,9000000.0
2009-01-12 19:55:00,2.3071,2.30798,2.30679,2.30798,30000000.0
2009-01-12 19:56:00,2.30761,2.30866,2.30745,2.30866,20000000.0
2009-01-12 19:57:00,2.30761,2.30761,2.30703,2.30709,12000000.0
2009-01-12 19:58:00,2.30699,2.30715,2.30637,2.30637,13000000.0
2009-01-12 19:59:00,2.30613,2.30665,2.30613,2.30665,31000000.0
2009-01-12 20:00:00,2.30607,2.30623,2.30601,2.30623,23000000.0
2009-01-12 20:01:00,2.30622,2.30645,2.3059,2.30631,13000000.0
2009-01-12 20:02:00,2.3067,2.3067,2.30595,2.30595,20000000.0
2009-01-12 20:03:00,2.30618,2.30643,2.30611,2.30643,18000000.0
2009-01-12 20:04:00,2.30605,2.3061,2.30514,2.30538,27000000.0
2009-01-12 20:05:00,2.30631,2.30699,2.30619,2.30619,23000000.0
2009-01-12 20:06:00,2.306,2.306,2.30526,2.30549,13000000.0
2009-01-12 20:07:00,2.30532,2.30548,2.30518,2.30518,29000000.0
2009-01-12 20:08:00,2.30521,2.30595,2.30521,2.30595,15000000.0
2009-01-12 20:09:00,2.30576,2.30591,2.30557,2.30557,17000000.0
2009-01-12 20:10:00,2.3056,2.30596,2.30545,2.30545,20000000.0
2009-01-12 20:11:00,2.30553,2.30594,2.30541,2.30594,10000000.0
2009-01-12 20:12:00,2.30676,2.30763,2.30672,2.30689,15000000.0
2009-01-12 20:13:00,2.30677,2.30677,2.30447,2.30447,17000000.0
2009-01-12 20:14:00,2.30303,2.30457,2.30303,2.30345,15000000.0
2009-01-12 20:15:00,2.30283,2.30362,2.30283,2.30362,10000000.0
2009-01-12 20:16:00,2.3033,2.3033,2.30264,2.30264,22000000.0
2009-01-12 20:17:00,2.30276,2.30283,2.30189,2.30283,17000000.0
2009-01-12 20:18:00,2.30316,2.30316,2.30225,2.30225,24000000.0
2009-01-12 20:19:00,2.30228,2.30252,2.30219,2.30247,9000000.0
2009-01-12 20:20:00,2.30284,2.30375,2.30284,2.30375,14000000.0
2009-01-12 20:21:00,2.30443,2.30447,2.30435,2.30435,7000000.0
2009-01-12 20:22:00,2.30372,2.3042,2.30342,2.3042,12000000.0
2009-01-12 20:23:00,2.30406,2.30407,2.30368,2.30368,8000000.0
2009-01-12 20:24:00,2.30335,2.30411,2.30335,2.3041,15000000.0
2009-01-12 20:25:00,2.30419,2.30419,2.30381,2.30381,16000000.0
2009-01-12 20:26:00,2.30385,2.30423,2.30385,2.30407,22000000.0
2009-01-12 20:27:00,2.30401,2.30426,2.30387,2.30426,11000000.0
2009-01-12 20:28:00,2.30443,2.30494,2.30443,2.30494,7000000.0
2009-01-12 20:29:00,2.30499,2.30499,2.30464,2.30464,20000000.0
2009-01-12 20:30:00,2.30454,2.30454,2.30385,2.30385,27000000.0
2009-01-12 20:31:00,2.3038,2.30392,2.30379,2.30392,17000000.0
2009-01-12 20:32:00,2.30407,2.30426,2.30407,2.30413,20000000.0
2009-01-12 20:33:00,2.30417,2.30417,2.30394,2.30413,14000000.0
2009-01-12 20:34:00,2.30443,2.30443,2.30312,2.30312,28000000.0
2009-01-12 20:35:00,2.30305,2.30339,2.30305,2.3033,23000000.0
2009-01-12 20:36:00,2.30332,2.30332,2.30277,2.30277,11000000.0
2009-01-12 20:37:00,2.30289,2.30299,2.30287,2.30299,7000000.0
2009-01-12 20:38:00,2.3029,2.3029,2.30256,2.3026,10000000.0
2009-01-12 20:39:00,2.30235,2.30248,2.302,2.30248,9000000.0
2009-01-12 20:40:00,2.30331,2.30373,2.30331,2.30373,7000000.0
2009-01-12 20:41:00,2.30353,2.30362,2.3035,2.30353,8000000.0
2009-01-12 20:42:00,2.30336,2.30361,2.30336,2.30348,15000000.0
2009-01-12 20:43:00,2.30346,2.30349,2.30329,2.30349,12000000.0
2009-01-12 20:44:00,2.30371,2.30463,2.30371,2.30463,7000000.0
2009-01-12 20:45:00,2.30482,2.30482,2.30416,2.30416,12000000.0
2009-01-12 20:46:00,2.30381,2.3043,2.30381,2.30428,9000000.0
2009-01-12 20:47:00,2.30432,2.30488,2.30432,2.30488,11000000.0
2009-01-12 20:48:00,2.30518,2.30675,2.30518,2.30675,11000000.0
2009-01-12 20:49:00,2.30615,2.30644,2.30613,2.30644,18000000.0
2009-01-12 20:50:00,2.30656,2.30713,2.30647,2.30713,8000000.0
2009-01-12 20:51:00,2.30732,2.3074,2.30678,2.30678,18000000.0
2009-01-12 20:52:00,2.30629,2.30629,2.30604,2.30604,15000000.0
2009-01-12 20:53:00,2.30602,2.30613,2.30572,2.30613,8000000.0
2009-01-12 20:54:00,2.30656,2.30678,2.30572,2.30572,10000000.0
2009-01-12 20:55:00,2.30565,2.30565,2.30528,2.30528,8000000.0
2009-01-12 20:56:00,2.30534,2.30594,2.30534,2.30594,8000000.0
2009-01-12 20:57:00,2.30598,2.30605,2.30573,2.30605,18000000.0
2009-01-12 20:58:00,2.30517,2.30547,2.30419,2.30547,14000000.0
2009-01-12 20:59:00,2.30428,2.30428,2.30353,2.30402,8000000.0
2009-01-12 21:00:00,2.30406,2.30406,2.30336,2.30378,11000000.0
2009-01-12 21:01:00,2.30475,2.30513,2.30475,2.30484,16000000.0
2009-01-12 21:02:00,2.30474,2.30474,2.3039,2.3039,18000000.0
2009-01-12 21:03:00,2.30392,2.30486,2.3039,2.30486,13000000.0
2009-01-12 21:04:00,2.3057,2.30615,2.30556,2.30556,8000000.0
2009-01-12 21:05:00,2.30568,2.30583,2.30522,2.30522,11000000.0
2009-01-12 21:06:00,2.30529,2.30543,2.30529,2.3054,8000000.0
2009-01-12 21:07:00,2.30547,2.30595,2.30547,2.30595,7000000.0
2009-01-12 21:08:00,2.30587,2.30587,2.30571,2.30579,11000000.0
2009-01-12 21:09:00,2.30625,2.30637,2.30576,2.3059,9000000.0
2009-01-12 21:10:00,2.30555,2.30555,2.30303,2.30303,9000000.0
2009-01-12 21:11:00,2.30288,2.30364,2.30269,2.30364,8000000.0
2009-01-12 21:12:00,2.30424,2.30534,2.30241,2.30534,8000000.0
2009-01-12 21:13:00,2.3058,2.3058,2.30529,2.30529,8000000.0
2009-01-12 21:14:00,2.30516,2.30538,2.3051,2.30538,8000000.0
2009-01-12 21:15:00,2.30579,2.30616,2.30579,2.30616,11000000.0
2009-01-12 21:16:00,2.30613,2.30613,2.30503,2.30503,9000000.0
2009-01-12 21:17:00,2.30518,2.3054,2.3045,2.3045,7000000.0
2009-01-12 21:18:00,2.30388,2.30388,2.30354,2.30354,7000000.0
2009-01-12 21:19:00,2.30306,2.30341,2.30306,2.30341,7000000.0
2009-01-12 21:20:00,2.30373,2.30379,2.3035,2.3035,12000000.0
2009-01-12 21:21:00,2.30366,2.30366,2.30336,2.30336,8000000.0
2009-01-12 21:22:00,2.30301,2.30363,2.30301,2.30363,7000000.0
2009-01-12 21:23:00,2.30347,2.30514,2.30334,2.30514,10000000.0
2009-01-12 21:24:00,2.30566,2.30696,2.30566,2.30696,8000000.0
2009-01-12 21:25:00,2.30794,2.30854,2.30728,2.30728,9000000.0
2009-01-12 21:26:00,2.30689,2.30689,2.30632,2.30632,17000000.0
2009-01-12 21:27:00,2.30599,2.30599,2.30473,2.30477,31000000.0
2009-01-12 21:28:00,2.30467,2.30497,2.3045,2.3045,20000000.0
2009-01-12 21:29:00,2.30451,2.30451,2.30438,2.30438,11000000.0
2009-01-12 21:30:00,2.30405,2.30446,2.30388,2.30388,9000000.0
2009-01-12 21:31:00,2.30364,2.30364,2.3033,2.3033,7000000.0
2009-01-12 21:32:00,2.30334,2.30378,2.30322,2.30378,8000000.0
2009-01-12 21:33:00,2.30382,2.30393,2.30346,2.30346,7000000.0
2009-01-12 21:34:00,2.30361,2.30361,2.30322,2.30328,10000000.0
2009-01-12 21:35:00,2.30391,2.30751,2.30391,2.30751,11000000.0
2009-01-12 21:36:00,2.30752,2.3076,2.30746,2.30751,11000000.0
2009-01-12 21:37:00,2.30747,2.30747,2.30628,2.30628,10000000.0
2009-01-12 21:38:00,2.30639,2.30683,2.30639,2.30683,26000000.0
2009-01-12 21:39:00,2.30666,2.30751,2.30666,2.30751,18000000.0
2009-01-12 21:40:00,2.30766,2.30779,2.30761,2.30761,12000000.0
2009-01-12 21:41:00,2.3077,2.3077,2.30697,2.30756,13000000.0
2009-01-12 21:42:00,2.30876,2.30893,2.30876,2.30887,7000000.0
2009-01-12 21:43:00,2.30901,2.3107,2.30901,2.3107,11000000.0
2009-01-12 21:44:00,2.31042,2.31113,2.31017,2.31017,18000000.0
2009-01-12 21:45:00,2.30925,2.30946,2.30895,2.30946,10000000.0
2009-01-12 21:46:00,2.30993,2.31046,2.30993,2.31046,15000000.0
2009-01-12 21:47:00,2.3102,2.31211,2.3102,2.31211,10000000.0
2009-01-12 21:48:00,2.31156,2.31188,2.31139,2.31188,7000000.0
2009-01-12 21:49:00,2.31183,2.31183,2.31149,2.31175,8000000.0
2009-01-12 21:50:00,2.31213,2.31231,2.3112,2.3112,10000000.0
2009-01-12 21:51:00,2.31089,2.31102,2.31087,2.3109,8000000.0
2009-01-12 21:52:00,2.31075,2.31078,2.31048,2.31078,10000000.0
2009-01-12 21:53:00,2.31096,2.31096,2.31028,2.31072,8000000.0
2009-01-12 21:54:00,2.31097,2.31097,2.31026,2.31056,9000000.0
2009-01-12 21:55:00,2.31072,2.31086,2.31056,2.31086,11000000.0
2009-01-12 21:56:00,2.31104,2.31181,2.31104,2.31179,22000000.0
2009-01-12 21:57:00,2.31153,2.3118,2.31153,2.3118,13000000.0
2009-01-12 21:58:00,2.31186,2.31227,2.31186,2.31218,16000000.0
2009-01-12 21:59:00,2.31199,2.31257,2.31194,2.31257,25000000.0
2009-01-12 22:00:00,2.31247,2.31321,2.31212,2.31321,12000000.0
2009-01-12 22:01:00,2.31284,2.31284,2.31182,2.31182,19000000.0
2009-01-12 22:02:00,2.31077,2.31103,2.31067,2.31067,11000000.0
2009-01-12 22:03:00,2.31042,2.31042,2.30784,2.30784,33000000.0
2009-01-12 22:04:00,2.30801,2.30918,2.30801,2.30918,11000000.0
2009-01-12 22:05:00,2.30986,2.31099,2.30986,2.31099,16000000.0
2009-01-12 22:06:00,2.31135,2.31135,2.31032,2.31032,8000000.0
2009-01-12 22:07:00,2.30998,2.31129,2.30998,2.31112,15000000.0
2009-01-12 22:08:00,2.3117,2.31226,2.31119,2.31226,30000000.0
2009-01-12 22:09:00,2.31183,2.31231,2.31128,2.31231,13000000.0
2009-01-12 22:10:00,2.31233,2.31233,2.31188,2.31188,8000000.0
2009-01-12 22:11:00,2.31163,2.31254,2.31163,2.31203,11000000.0
2009-01-12 22:12:00,2.31189,2.31288,2.31189,2.31288,15000000.0
2009-01-12 22:13:00,2.31315,2.31385,2.31315,2.3137,10000000.0
2009-01-12 22:14:00,2.31384,2.31556,2.31384,2.31556,13000000.0
2009-01-12 22:15:00,2.31576,2.31594,2.31389,2.31389,9000000.0
2009-01-12 22:16:00,2.31492,2.31492,2.31431,2.31431,8000000.0
2009-01-12 22:17:00,2.31413,2.31454,2.31403,2.31454,16000000.0
2009-01-12 22:18:00,2.31475,2.31528,2.31475,2.31524,9000000.0
2009-01-12 22:19:00,2.31536,2.31542,2.31528,2.31528,9000000.0
2009-01-12 22:20:00,2.31516,2.31559,2.31474,2.31559,7000000.0
2009-01-12 22:21:00,2.31578,2.31616,2.31578,2.31616,11000000.0
2009-01-12 22:22:00,2.31591,2.31591,2.31545,2.31545,11000000.0
2009-01-12 22:23:00,2.31533,2.31571,2.31533,2.31571,15000000.0
2009-01-12 22:24:00,2.31566,2.31583,2.31489,2.31489,10000000.0
2009-01-12 22:25:00,2.31461,2.31461,2.31289,2.31347,8000000.0
2009-01-12 22:26:00,2.31354,2.31354,2.31299,2.31339,8000000.0
2009-01-12 22:27:00,2.31318,2.31342,2.31318,2.31331,10000000.0
2009-01-12 22:28:00,2.31407,2.31465,2.31407,2.31449,10000000.0
2009-01-12 22:29:00,2.31501,2.31517,2.31501,2.31517,7000000.0
2009-01-12 22:30:00,2.31525,2.31559,2.31525,2.31559,11000000.0
2009-01-12 22:31:00,2.31529,2.31546,2.31497,2.31497,22000000.0
2009-01-12 22:32:00,2.31487,2.31521,2.31487,2.31521,7000000.0
2009-01-12 22:33:00,2.31477,2.31506,2.31469,2.31484,38000000.0
2009-01-12 22:34:00,2.31465,2.31492,2.31464,2.31492,47000000.0
2009-01-12 22:35:00,2.31508,2.31653,2.31508,2.31642,27000000.0
2009-01-12 22:36:00,2.31615,2.31693,2.31615,2.31693,26000000.0
2009-01-12 22:37:00,2.31706,2.31724,2.31706,2.31721,28000000.0
2009-01-12 22:38:00,2.31794,2.31854,2.31712,2.31712,15000000.0
2009-01-12 22:39:00,2.31658,2.31662,2.31634,2.31649,11000000.0
2009-01-12 22:40:00,2.31702,2.31737,2.31702,2.31734,9000000.0
2009-01-12 22:41:00,2.31732,2.31759,2.31719,2.3172,16000000.0
2009-01-12 22:42:00,2.31725,2.31781,2.31725,2.31778,9000000.0
2009-01-12 22:43:00,2.31782,2.31805,2.31782,2.31805,11000000.0
2009-01-12 22:44:00,2.31816,2.31825,2.31811,2.31825,8000000.0
2009-01-12 22:45:00,2.3184,2.3186,2.31828,2.3186,12000000.0
2009-01-12 22:46:00,2.31762,2.31762,2.31722,2.31722,9000000.0
2009-01-12 22:47:00,2.31703,2.31703,2.31521,2.31521,16000000.0
2009-01-12 22:48:00,2.31442,2.31499,2.3142,2.3142,11000000.0
2009-01-12 22:49:00,2.31464,2.31567,2.31415,2.31567,12000000.0
2009-01-12 22:50:00,2.31661,2.31716,2.31661,2.31716,16000000.0
2009-01-12 22:51:00,2.31717,2.31717,2.31602,2.31602,10000000.0
2009-01-12 22:52:00,2.31585,2.31636,2.31585,2.31636,10000000.0
2009-01-12 22:53:00,2.31662,2.31667,2.31655,2.31667,8000000.0
2009-01-12 22:54:00,2.31663,2.31683,2.31663,2.31683,13000000.0
2009-01-12 22:55:00,2.31686,2.31687,2.31679,2.31679,9000000.0
2009-01-12 22:56:00,2.31719,2.31719,2.31713,2.31713,8000000.0
2009-01-12 22:57:00,2.31685,2.31685,2.31653,2.31653,7000000.0
2009-01-12 22:58:00,2.31638,2.31638,2.3161,2.31616,7000000.0
2009-01-12 22:59:00,2.31614,2.31639,2.31614,2.31627,9000000.0
2009-01-12 23:00:00,2.31673,2.3201,2.31673,2.31835,12000000.0
2009-01-12 23:01:00,2.31987,2.32104,2.31987,2.32049,9000000.0
2009-01-12 23:02:00,2.32027,2.32098,2.32015,2.32098,8000000.0
2009-01-12 23:03:00,2.32268,2.32551,2.32255,2.32551,12000000.0
2009-01-12 23:04:00,2.32515,2.32522,2.32424,2.32462,11000000.0
2009-01-12 23:05:00,2.32335,2.32535,2.32231,2.32535,11000000.0
2009-01-12 23:06:00,2.32555,2.32555,2.32523,2.32523,8000000.0
2009-01-12 23:07:00,2.32469,2.3272,2.32469,2.3272,9000000.0
2009-01-12 23:08:00,2.32685,2.32685,2.32517,2.32517,15000000.0
2009-01-12 23:09:00,2.32549,2.32565,2.32526,2.32526,7000000.0
2009-01-12 23:10:00,2.32517,2.32528,2.32508,2.32508,8000000.0
2009-01-12 23:11:00,2.32494,2.32494,2.32476,2.3248,7000000.0
2009-01-12 23:12:00,2.32478,2.32478,2.32362,2.32362,8000000.0
2009-01-12 23:13:00,2.32357,2.32394,2.32357,2.32382,7000000.0
2009-01-12 23:14:00,2.32407,2.32454,2.32407,2.32454,9000000.0
2009-01-12 23:15:00,2.32408,2.32408,2.32376,2.32394,8000000.0
2009-01-12 23:16:00,2.32394,2.32394,2.32346,2.3238,9000000.0
2009-01-12 23:17:00,2.3239,2.3239,2.32362,2.32362,11000000.0
2009-01-12 23:18:00,2.32354,2.32354,2.32335,2.32351,9000000.0
2009-01-12 23:19:00,2.32324,2.32324,2.32252,2.32261,11000000.0
2009-01-12 23:20:00,2.32299,2.32339,2.32299,2.32339,8000000.0
2009-01-12 23:21:00,2.32326,2.32469,2.32326,2.32469,10000000.0
2009-01-12 23:22:00,2.32533,2.32533,2.32423,2.32507,7000000.0
2009-01-12 23:23:00,2.32487,2.32487,2.32461,2.32467,7000000.0
2009-01-12 23:24:00,2.32472,2.32508,2.32472,2.32505,9000000.0
2009-01-12 23:25:00,2.32519,2.32519,2.32501,2.32501,5000000.0
2009-01-12 23:26:00,2.32485,2.32491,2.32481,2.32481,10000000.0
2009-01-12 23:27:00,2.3249,2.32517,2.3249,2.32516,8000000.0
2009-01-12 23:28:00,2.32496,2.32496,2.32435,2.32435,5000000.0
2009-01-12 23:29:00,2.32421,2.32445,2.32417,2.32424,25000000.0
2009-01-12 23:30:00,2.324,2.324,2.32308,2.32308,16000000.0
2009-01-12 23:31:00,2.32135,2.32189,2.32135,2.32164,14000000.0
2009-01-12 23:32:00,2.32276,2.32311,2.32226,2.32252,9000000.0
2009-01-12 23:33:00,2.32142,2.32221,2.32117,2.32221,8000000.0
2009-01-12 23:34:00,2.32209,2.32209,2.3209,2.3209,9000000.0
2009-01-12 23:35:00,2.32088,2.32126,2.32088,2.32126,12000000.0
2009-01-12 23:36:00,2.32137,2.32144,2.32107,2.3212,9000000.0
2009-01-12 23:37:00,2.32141,2.32233,2.32141,2.32233,8000000.0
2009-01-12 23:38:00,2.32242,2.32244,2.32155,2.32155,7000000.0
2009-01-12 23:39:00,2.32085,2.3212,2.32068,2.3212,11000000.0
2009-01-12 23:40:00,2.32138,2.32145,2.32108,2.32124,21000000.0
2009-01-12 23:41:00,2.32127,2.32127,2.31992,2.32033,8000000.0
2009-01-12 23:42:00,2.32048,2.32056,2.32045,2.32056,19000000.0
2009-01-12 23:43:00,2.32029,2.32029,2.31737,2.31737,8000000.0
2009-01-12 23:44:00,2.31727,2.31856,2.31727,2.3183,8000000.0
2009-01-12 23:45:00,2.31856,2.31857,2.31775,2.31775,7000000.0
2009-01-12 23:46:00,2.31747,2.31747,2.3171,2.31747,8000000.0
2009-01-12 23:47:00,2.31747,2.31749,2.31711,2.31711,11000000.0
2009-01-12 23:48:00,2.31715,2.3174,2.31715,2.3174,7000000.0
2009-01-12 23:49:00,2.31797,2.31797,2.31765,2.31793,9000000.0
2009-01-12 23:50:00,2.31816,2.31892,2.31807,2.31892,8000000.0
2009-01-12 23:51:00,2.31924,2.31937,2.31921,2.31921,10000000.0
2009-01-12 23:52:00,2.31906,2.31906,2.31899,2.31899,7000000.0
2009-01-12 23:53:00,2.31861,2.31861,2.31747,2.31747,11000000.0
2009-01-12 23:54:00,2.31696,2.31793,2.31696,2.31782,7000000.0
2009-01-12 23:55:00,2.31803,2.31861,2.31786,2.31861,9000000.0
2009-01-12 23:56:00,2.31896,2.31901,2.31832,2.31834,12000000.0
2009-01-12 23:57:00,2.31888,2.31968,2.31888,2.31935,25000000.0
2009-01-12 23:58:00,2.31961,2.31986,2.31961,2.31975,8000000.0
2009-01-12 23:59:00,2.31961,2.31979,2.31931,2.31979,18000000.0
2009-01-13 00:00:00,2.31915,2.3199,2.31915,2.31946,7000000.0
2009-01-13 00:01:00,2.32012,2.32197,2.32012,2.32197,8000000.0
2009-01-13 00:02:00,2.3233,2.32409,2.32305,2.32409,9000000.0
2009-01-13 00:03:00,2.32433,2.32556,2.32433,2.32556,12000000.0
2009-01-13 00:04:00,2.32599,2.32625,2.3253,2.3253,10000000.0
2009-01-13 00:05:00,2.32588,2.3266,2.32577,2.3266,9000000.0
2009-01-13 00:06:00,2.32658,2.32658,2.32565,2.32579,8000000.0
2009-01-13 00:07:00,2.32629,2.32672,2.32607,2.32617,9000000.0
2009-01-13 00:08:00,2.32545,2.32545,2.32519,2.32519,8000000.0
2009-01-13 00:09:00,2.32527,2.32552,2.32525,2.32542,7000000.0
2009-01-13 00:10:00,2.32478,2.32501,2.32478,2.32501,23000000.0
2009-01-13 00:11:00,2.32533,2.32628,2.32533,2.32628,10000000.0
2009-01-13 00:12:00,2.32681,2.32696,2.32668,2.32684,9000000.0
2009-01-13 00:13:00,2.32666,2.33098,2.32666,2.33096,8000000.0
2009-01-13 00:14:00,2.33057,2.33147,2.33057,2.33141,7000000.0
2009-01-13 00:15:00,2.3317,2.3317,2.33015,2.33015,9000000.0
2009-01-13 00:16:00,2.33004,2.33088,2.33004,2.33088,9000000.0
2009-01-13 00:17:00,2.33147,2.33181,2.33147,2.33164,7000000.0
2009-01-13 00:18:00,2.33177,2.33189,2.33096,2.33096,8000000.0
2009-01-13 00:19:00,2.33114,2.33152,2.33108,2.33147,10000000.0
2009-01-13 00:20:00,2.33159,2.33159,2.33077,2.33111,10000000.0
2009-01-13 00:21:00,2.33018,2.33018,2.32961,2.32994,8000000.0
2009-01-13 00:22:00,2.32953,2.32992,2.32953,2.32992,8000000.0
2009-01-13 00:23:00,2.33011,2.33011,2.32971,2.32975,8000000.0
2009-01-13 00:24:00,2.32984,2.33008,2.32984,2.33008,8000000.0
2009-01-13 00:25:00,2.32959,2.32959,2.32777,2.32777,11000000.0
2009-01-13 00:26:00,2.32902,2.32902,2.3272,2.32764,7000000.0
2009-01-13 00:27:00,2.32753,2.32822,2.32753,2.32822,10000000.0
2009-01-13 00:28:00,2.32863,2.3291,2.32863,2.32893,8000000.0
2009-01-13 00:29:00,2.32848,2.32987,2.32848,2.32983,10000000.0
2009-01-13 00:30:00,2.3289,2.33008,2.3289,2.33008,8000000.0
2009-01-13 00:31:00,2.3305,2.33069,2.33049,2.33049,7000000.0
2009-01-13 00:32:00,2.33133,2.33133,2.32909,2.32909,7000000.0
2009-01-13 00:33:00,2.3295,2.32956,2.32926,2.32956,9000000.0
2009-01-13 00:34:00,2.32929,2.32932,2.32909,2.32913,23000000.0
2009-01-13 00:35:00,2.32926,2.3293,2.32902,2.32902,7000000.0
2009-01-13 00:36:00,2.32902,2.32902,2.32813,2.32814,9000000.0
2009-01-13 00:37:00,2.32788,2.32788,2.32583,2.32763,8000000.0
2009-01-13 00:38:00,2.32745,2.32786,2.32722,2.32786,7000000.0
2009-01-13 00:39:00,2.3276,2.3276,2.32746,2.32746,7000000.0
2009-01-13 00:40:00,2.32744,2.32798,2.32744,2.32798,7000000.0
2009-01-13 00:41:00,2.32814,2.32879,2.32814,2.32878,10000000.0
2009-01-13 00:42:00,2.32934,2.32947,2.32926,2.32926,8000000.0
2009-01-13 00:43:00,2.32897,2.3296,2.32897,2.3296,5000000.0
2009-01-13 00:44:00,2.32975,2.32985,2.32928,2.32971,11000000.0
2009-01-13 00:45:00,2.32959,2.32959,2.32895,2.32895,16000000.0
2009-01-13 00:46:00,2.32896,2.32896,2.32868,2.32877,10000000.0
2009-01-13 00:47:00,2.32882,2.32897,2.32874,2.32897,7000000.0
2009-01-13 00:48:00,2.32906,2.32906,2.32885,2.32891,8000000.0
2009-01-13 00:49:00,2.32875,2.32875,2.32835,2.32857,10000000.0
2009-01-13 00:50:00,2.32847,2.32855,2.32832,2.32832,10000000.0
2009-01-13 00:51:00,2.32816,2.32816,2.32787,2.32799,8000000.0
2009-01-13 00:52:00,2.32775,2.32792,2.32768,2.32771,7000000.0
2009-01-13 00:53:00,2.32804,2.32926,2.32769,2.32926,11000000.0
2009-01-13 00:54:00,2.3289,2.3289,2.32823,2.32823,10000000.0
2009-01-13 00:55:00,2.32818,2.32888,2.32781,2.32794,7000000.0
2009-01-13 00:56:00,2.32851,2.32878,2.32847,2.3286,11000000.0
2009-01-13 00:57:00,2.32874,2.32981,2.32855,2.32981,7000000.0
2009-01-13 00:58:00,2.32855,2.32857,2.32823,2.32823,10000000.0
2009-01-13 00:59:00,2.32828,2.32851,2.32828,2.3285,7000000.0
2009-01-13 01:00:00,2.32842,2.32842,2.32823,2.32829,19000000.0
2009-01-13 01:01:00,2.32819,2.32819,2.32782,2.32792,12000000.0
2009-01-13 01:02:00,2.32786,2.32808,2.32779,2.32784,8000000.0
2009-01-13 01:03:00,2.32807,2.32849,2.32807,2.32849,7000000.0
2009-01-13 01:04:00,2.32853,2.32854,2.32833,2.32834,8000000.0
2009-01-13 01:05:00,2.32896,2.32897,2.32857,2.32892,7000000.0
2009-01-13 01:06:00,2.32875,2.32875,2.32858,2.32865,8000000.0
2009-01-13 01:07:00,2.32875,2.32875,2.32849,2.32866,10000000.0
2009-01-13 01:08:00,2.32932,2.32932,2.3286,2.32863,5000000.0
2009-01-13 01:09:00,2.32889,2.32889,2.32831,2.32876,5000000.0
2009-01-13 01:10:00,2.32806,2.32806,2.32744,2.32747,10000000.0
2009-01-13 01:11:00,2.32796,2.32801,2.32782,2.32782,11000000.0
2009-01-13 01:12:00,2.32805,2.32821,2.328,2.32803,8000000.0
2009-01-13 01:13:00,2.32871,2.32882,2.32819,2.32819,10000000.0
2009-01-13 01:14:00,2.32832,2.3286,2.32825,2.32843,10000000.0
2009-01-13 01:15:00,2.32908,2.32908,2.3286,2.32898,10000000.0
2009-01-13 01:16:00,2.32849,2.32853,2.32831,2.32831,8000000.0
2009-01-13 01:17:00,2.32783,2.32808,2.32783,2.32804,10000000.0
2009-01-13 01:18:00,2.3284,2.32866,2.3284,2.32866,8000000.0
2009-01-13 01:19:00,2.32913,2.32964,2.32913,2.32964,11000000.0
2009-01-13 01:20:00,2.32971,2.32971,2.32927,2.32927,13000000.0
2009-01-13 01:21:00,2.32904,2.32904,2.3286,2.3286,7000000.0
2009-01-13 01:22:00,2.32849,2.32864,2.32849,2.3286,7000000.0
2009-01-13 01:23:00,2.32851,2.32889,2.32851,2.32888,11000000.0
2009-01-13 01:24:00,2.32886,2.32908,2.32791,2.32791,7000000.0
2009-01-13 01:25:00,2.32768,2.32772,2.32761,2.32772,9000000.0
2009-01-13 01:26:00,2.32774,2.32776,2.32767,2.32768,14000000.0
2009-01-13 01:27:00,2.32784,2.32798,2.32784,2.32798,15000000.0
2009-01-13 01:28:00,2.32801,2.32847,2.32801,2.32847,9000000.0
2009-01-13 01:29:00,2.32835,2.32835,2.32782,2.32805,10000000.0
2009-01-13 01:30:00,2.32821,2.32996,2.32821,2.32996,10000000.0
2009-01-13 01:31:00,2.32992,2.33004,2.32991,2.33004,10000000.0
2009-01-13 01:32:00,2.33029,2.33074,2.33029,2.33049,18000000.0
2009-01-13 01:33:00,2.33039,2.33039,2.3284,2.3284,20000000.0
2009-01-13 01:34:00,2.32864,2.32923,2.32864,2.32892,16000000.0
2009-01-13 01:35:00,2.32875,2.32901,2.32854,2.32901,8000000.0
2009-01-13 01:36:00,2.32949,2.32949,2.32908,2.32908,9000000.0
2009-01-13 01:37:00,2.32887,2.32888,2.32863,2.32878,7000000.0
2009-01-13 01:38:00,2.32868,2.32868,2.32839,2.3284,12000000.0
2009-01-13 01:39:00,2.32855,2.32879,2.32855,2.32879,12000000.0
2009-01-13 01:40:00,2.32889,2.32927,2.32889,2.32927,7000000.0
2009-01-13 01:41:00,2.32949,2.33189,2.32949,2.33189,11000000.0
2009-01-13 01:42:00,2.33191,2.33235,2.33191,2.33202,7000000.0
2009-01-13 01:43:00,2.33229,2.33246,2.33229,2.33236,8000000.0
2009-01-13 01:44:00,2.33162,2.33162,2.33112,2.33112,7000000.0
2009-01-13 01:45:00,2.33088,2.33236,2.33087,2.33234,7000000.0
2009-01-13 01:46:00,2.33294,2.33312,2.33262,2.33262,7000000.0
2009-01-13 01:47:00,2.33229,2.33309,2.33229,2.33309,14000000.0
2009-01-13 01:48:00,2.33351,2.334,2.33351,2.334,7000000.0
2009-01-13 01:49:00,2.33438,2.33438,2.33245,2.33245,8000000.0
2009-01-13 01:50:00,2.3323,2.33237,2.33212,2.33229,10000000.0
2009-01-13 01:51:00,2.33289,2.33289,2.33239,2.33239,16000000.0
2009-01-13 01:52:00,2.33234,2.33234,2.33186,2.33211,13000000.0
2009-01-13 01:53:00,2.33205,2.33205,2.33183,2.33189,7000000.0
2009-01-13 01:54:00,2.33192,2.33207,2.33192,2.33202,9000000.0
2009-01-13 01:55:00,2.33228,2.33342,2.33228,2.33342,12000000.0
2009-01-13 01:56:00,2.33363,2.33373,2.33304,2.33304,17000000.0
2009-01-13 01:57:00,2.33273,2.33329,2.33273,2.33293,13000000.0
2009-01-13 01:58:00,2.33289,2.33322,2.33288,2.33322,10000000.0
2009-01-13 01:59:00,2.3329,2.33351,2.33288,2.33351,6000000.0
2009-01-13 02:00:00,2.33422,2.3348,2.3342,2.3348,11000000.0
2009-01-13 02:01:00,2.33472,2.33475,2.33445,2.33445,8000000.0
2009-01-13 02:02:00,2.33495,2.33513,2.33452,2.33452,9000000.0
2009-01-13 02:03:00,2.33435,2.33435,2.33203,2.33425,10000000.0
2009-01-13 02:04:00,2.33424,2.33424,2.33315,2.33315,9000000.0
2009-01-13 02:05:00,2.33263,2.33263,2.33211,2.33215,10000000.0
2009-01-13 02:06:00,2.3316,2.33204,2.3316,2.33197,8000000.0
2009-01-13 02:07:00,2.33188,2.33199,2.33161,2.3317,8000000.0
2009-01-13 02:08:00,2.332,2.33284,2.332,2.33229,10000000.0
2009-01-13 02:09:00,2.33251,2.33278,2.33251,2.33275,7000000.0
2009-01-13 02:10:00,2.33231,2.3328,2.33199,2.33199,8000000.0
2009-01-13 02:11:00,2.3318,2.33293,2.3318,2.33293,8000000.0
2009-01-13 02:12:00,2.33303,2.33351,2.33303,2.33342,7000000.0
2009-01-13 02:13:00,2.33367,2.33367,2.33336,2.33336,7000000.0
2009-01-13 02:14:00,2.3337,2.33397,2.3337,2.3337,7000000.0
2009-01-13 02:15:00,2.33358,2.334,2.33358,2.334,8000000.0
2009-01-13 02:16:00,2.33359,2.33395,2.33359,2.33395,9000000.0
2009-01-13 02:17:00,2.33362,2.33364,2.33345,2.33349,9000000.0
2009-01-13 02:18:00,2.3332,2.3332,2.33269,2.33269,5000000.0
2009-01-13 02:19:00,2.33268,2.33268,2.33197,2.33259,11000000.0
2009-01-13 02:20:00,2.33263,2.33265,2.33237,2.33247,9000000.0
2009-01-13 02:21:00,2.33198,2.33198,2.3317,2.33182,7000000.0
2009-01-13 02:22:00,2.3316,2.3316,2.33103,2.33103,8000000.0
2009-01-13 02:23:00,2.3305,2.3305,2.3295,2.3295,10000000.0
2009-01-13 02:24:00,2.32954,2.3297,2.32949,2.32962,8000000.0
2009-01-13 02:25:00,2.32999,2.33354,2.32955,2.33354,11000000.0
2009-01-13 02:26:00,2.33475,2.33802,2.33475,2.33802,7000000.0
2009-01-13 02:27:00,2.33886,2.33965,2.33831,2.33965,9000000.0
2009-01-13 02:28:00,2.34091,2.34279,2.34091,2.34254,6000000.0
2009-01-13 02:29:00,2.34148,2.34205,2.34123,2.34148,7000000.0
2009-01-13 02:30:00,2.34155,2.34443,2.34155,2.34443,10000000.0
2009-01-13 02:31:00,2.34585,2.34585,2.34559,2.34568,8000000.0
2009-01-13 02:32:00,2.34471,2.34471,2.343,2.343,7000000.0
2009-01-13 02:33:00,2.34144,2.34276,2.34144,2.34227,8000000.0
2009-01-13 02:34:00,2.34409,2.34503,2.34409,2.34427,7000000.0
2009-01-13 02:35:00,2.34453,2.34496,2.34436,2.34496,11000000.0
2009-01-13 02:36:00,2.34545,2.34545,2.34496,2.34526,7000000.0
2009-01-13 02:37:00,2.34683,2.35026,2.34683,2.35022,7000000.0
2009-01-13 02:38:00,2.35055,2.35096,2.35025,2.35096,7000000.0
2009-01-13 02:39:00,2.35151,2.35209,2.35128,2.35128,8000000.0
2009-01-13 02:40:00,2.34985,2.35118,2.34985,2.35118,7000000.0
2009-01-13 02:41:00,2.35196,2.3521,2.35117,2.35169,8000000.0
2009-01-13 02:42:00,2.35237,2.35257,2.35199,2.35199,8000000.0
2009-01-13 02:43:00,2.35169,2.35169,2.35112,2.35134,9000000.0
2009-01-13 02:44:00,2.3519,2.35326,2.3519,2.35326,7000000.0
2009-01-13 02:45:00,2.35276,2.35331,2.35194,2.35331,8000000.0
2009-01-13 02:46:00,2.35478,2.35478,2.35382,2.35385,7000000.0
2009-01-13 02:47:00,2.35358,2.35373,2.35195,2.35195,11000000.0
2009-01-13 02:48:00,2.35232,2.35288,2.35232,2.35239,11000000.0
2009-01-13 02:49:00,2.35236,2.3528,2.35236,2.3528,11000000.0
2009-01-13 02:50:00,2.35315,2.35315,2.35234,2.35234,7000000.0
2009-01-13 02:51:00,2.35209,2.35209,2.35148,2.35166,8000000.0
2009-01-13 02:52:00,2.35087,2.35156,2.35072,2.35156,7000000.0
2009-01-13 02:53:00,2.35095,2.35102,2.3508,2.35099,8000000.0
2009-01-13 02:54:00,2.35024,2.35147,2.35024,2.35147,7000000.0
2009-01-13 02:55:00,2.35285,2.35505,2.35285,2.35505,8000000.0
2009-01-13 02:56:00,2.35574,2.35574,2.35504,2.35504,10000000.0
2009-01-13 02:57:00,2.35417,2.35417,2.3537,2.35394,8000000.0
2009-01-13 02:58:00,2.35474,2.35683,2.35463,2.35683,7000000.0
2009-01-13 02:59:00,2.35759,2.35807,2.3571,2.35807,9000000.0
2009-01-13 03:00:00,2.36144,2.36165,2.35768,2.35768,7000000.0
2009-01-13 03:01:00,2.3574,2.35747,2.35669,2.35669,8000000.0
2009-01-13 03:02:00,2.35638,2.35709,2.35638,2.35699,8000000.0
2009-01-13 03:03:00,2.35732,2.35863,2.35732,2.35863,7000000.0
2009-01-13 03:04:00,2.35983,2.36068,2.35983,2.36027,7000000.0
2009-01-13 03:05:00,2.36056,2.36147,2.36056,2.36126,8000000.0
2009-01-13 03:06:00,2.36265,2.36304,2.36215,2.36215,10000000.0
2009-01-13 03:07:00,2.36096,2.36171,2.36096,2.36171,8000000.0
2009-01-13 03:08:00,2.36083,2.36083,2.35964,2.35984,7000000.0
2009-01-13 03:09:00,2.36001,2.36035,2.35983,2.36035,8000000.0
2009-01-13 03:10:00,2.36086,2.36086,2.35981,2.35981,10000000.0
2009-01-13 03:11:00,2.36014,2.36099,2.36014,2.36099,10000000.0
2009-01-13 03:12:00,2.36051,2.36061,2.35904,2.35904,7000000.0
2009-01-13 03:13:00,2.35965,2.36109,2.35965,2.36083,11000000.0
2009-01-13 03:14:00,2.36026,2.36026,2.35966,2.35974,8000000.0
2009-01-13 03:15:00,2.35991,2.35999,2.35971,2.35995,7000000.0
2009-01-13 03:16:00,2.35978,2.36056,2.35978,2.36051,8000000.0
2009-01-13 03:17:00,2.35998,2.36011,2.35739,2.35739,11000000.0
2009-01-13 03:18:00,2.35784,2.35837,2.35784,2.35837,10000000.0
2009-01-13 03:19:00,2.35882,2.35908,2.35812,2.35812,7000000.0
2009-01-13 03:20:00,2.35738,2.35906,2.35738,2.35906,10000000.0
2009-01-13 03:21:00,2.35937,2.35951,2.35833,2.35833,7000000.0
2009-01-13 03:22:00,2.35832,2.35848,2.35821,2.35821,8000000.0
2009-01-13 03:23:00,2.35802,2.35842,2.35802,2.35812,7000000.0
2009-01-13 03:24:00,2.35779,2.35966,2.35779,2.35966,10000000.0
2009-01-13 03:25:00,2.36022,2.36022,2.35909,2.35909,8000000.0
2009-01-13 03:26:00,2.35885,2.35918,2.35855,2.35855,7000000.0
2009-01-13 03:27:00,2.35764,2.35764,2.3563,2.35646,8000000.0
2009-01-13 03:28:00,2.35566,2.35684,2.35566,2.3566,8000000.0
2009-01-13 03:29:00,2.35616,2.35644,2.35585,2.35619,11000000.0
2009-01-13 03:30:00,2.35666,2.35792,2.35666,2.35786,8000000.0
2009-01-13 03:31:00,2.35759,2.35759,2.35707,2.35743,9000000.0
2009-01-13 03:32:00,2.35655,2.35668,2.35643,2.35643,9000000.0
2009-01-13 03:33:00,2.35638,2.35701,2.35632,2.35701,7000000.0
2009-01-13 03:34:00,2.35652,2.3573,2.35652,2.3573,9000000.0
2009-01-13 03:35:00,2.3569,2.35723,2.35658,2.35723,10000000.0
2009-01-13 03:36:00,2.35747,2.358,2.35747,2.35754,8000000.0
2009-01-13 03:37:00,2.35767,2.35776,2.35716,2.35716,9000000.0
2009-01-13 03:38:00,2.3569,2.35737,2.3569,2.35737,7000000.0
2009-01-13 03:39:00,2.35771,2.35771,2.35722,2.35722,8000000.0
2009-01-13 03:40:00,2.3572,2.35771,2.3572,2.35771,11000000.0
2009-01-13 03:41:00,2.35873,2.359,2.35873,2.35888,10000000.0
2009-01-13 03:42:00,2.35882,2.35928,2.35882,2.35928,9000000.0
2009-01-13 03:43:00,2.35926,2.35995,2.35926,2.35995,7000000.0
2009-01-13 03:44:00,2.3602,2.36131,2.3602,2.36131,8000000.0
2009-01-13 03:45:00,2.36143,2.36147,2.36101,2.36143,8000000.0
2009-01-13 03:46:00,2.36173,2.36193,2.36166,2.36193,8000000.0
2009-01-13 03:47:00,2.362,2.36208,2.36155,2.36155,7000000.0
2009-01-13 03:48:00,2.36131,2.3621,2.36131,2.3621,11000000.0
2009-01-13 03:49:00,2.36187,2.3633,2.36183,2.3633,8000000.0
2009-01-13 03:50:00,2.3629,2.3629,2.36265,2.36265,7000000.0
2009-01-13 03:51:00,2.36243,2.36266,2.36147,2.36147,6000000.0
2009-01-13 03:52:00,2.36082,2.36087,2.3605,2.36087,8000000.0
2009-01-13 03:53:00,2.36116,2.36195,2.36116,2.36136,10000000.0
2009-01-13 03:54:00,2.3615,2.36192,2.3615,2.36192,11000000.0
2009-01-13 03:55:00,2.36205,2.36205,2.3616,2.3616,7000000.0
2009-01-13 03:56:00,2.36178,2.36205,2.36178,2.36191,10000000.0
2009-01-13 03:57:00,2.36183,2.36183,2.36119,2.36119,8000000.0
2009-01-13 03:58:00,2.36059,2.3606,2.36043,2.36043,8000000.0
2009-01-13 03:59:00,2.36006,2.36025,2.35988,2.35989,7000000.0
2009-01-13 04:00:00,2.35986,2.35986,2.3595,2.3595,9000000.0
2009-01-13 04:01:00,2.35998,2.35998,2.35903,2.35903,7000000.0
2009-01-13 04:02:00,2.35835,2.35835,2.35791,2.35834,8000000.0
2009-01-13 04:03:00,2.3588,2.35889,2.35869,2.35879,8000000.0
2009-01-13 04:04:00,2.3587,2.3589,2.3587,2.3589,10000000.0
2009-01-13 04:05:00,2.35906,2.3593,2.3572,2.3572,9000000.0
2009-01-13 04:06:00,2.35893,2.35893,2.35835,2.35853,8000000.0
2009-01-13 04:07:00,2.35842,2.35861,2.35828,2.35834,11000000.0
2009-01-13 04:08:00,2.35833,2.35846,2.35799,2.35831,7000000.0
2009-01-13 04:09:00,2.35851,2.35894,2.35851,2.35894,8000000.0
2009-01-13 04:10:00,2.3597,2.3597,2.35879,2.35885,10000000.0
2009-01-13 04:11:00,2.35882,2.35908,2.35882,2.359,7000000.0
2009-01-13 04:12:00,2.35911,2.35928,2.35853,2.35928,8000000.0
2009-01-13 04:13:00,2.35939,2.35939,2.3591,2.3591,8000000.0
2009-01-13 04:14:00,2.35945,2.35984,2.35945,2.35984,7000000.0
2009-01-13 04:15:00,2.35987,2.35997,2.35981,2.35981,7000000.0
2009-01-13 04:16:00,2.35986,2.35997,2.35968,2.35983,7000000.0
2009-01-13 04:17:00,2.36057,2.36084,2.35994,2.36009,8000000.0
2009-01-13 04:18:00,2.3597,2.3597,2.35925,2.35925,11000000.0
2009-01-13 04:19:00,2.35896,2.35896,2.35876,2.3588,7000000.0
2009-01-13 04:20:00,2.35944,2.35996,2.35944,2.35996,10000000.0
2009-01-13 04:21:00,2.35983,2.36009,2.35979,2.36005,8000000.0
2009-01-13 04:22:00,2.36031,2.36039,2.35985,2.35985,9000000.0
2009-01-13 04:23:00,2.35991,2.36055,2.35991,2.36055,7000000.0
2009-01-13 04:24:00,2.36052,2.36052,2.36002,2.36002,9000000.0
2009-01-13 04:25:00,2.35971,2.35985,2.35961,2.35978,11000000.0
2009-01-13 04:26:00,2.35992,2.36115,2.35992,2.3605,7000000.0
2009-01-13 04:27:00,2.36132,2.36224,2.36132,2.36224,8000000.0
2009-01-13 04:28:00,2.36172,2.36205,2.36165,2.36198,7000000.0
2009-01-13 04:29:00,2.36224,2.3631,2.36224,2.36285,8000000.0
2009-01-13 04:30:00,2.363,2.36352,2.363,2.36305,9000000.0
2009-01-13 04:31:00,2.36336,2.36398,2.36336,2.36398,10000000.0
2009-01-13 04:32:00,2.36445,2.36491,2.3643,2.36491,8000000.0
2009-01-13 04:33:00,2.36542,2.36542,2.36504,2.36512,8000000.0
2009-01-13 04:34:00,2.36527,2.36589,2.36518,2.36589,7000000.0
2009-01-13 04:35:00,2.36584,2.36584,2.36541,2.36541,7000000.0
2009-01-13 04:36:00,2.36495,2.36495,2.36411,2.36429,8000000.0
2009-01-13 04:37:00,2.36388,2.36394,2.36376,2.36376,5000000.0
2009-01-13 04:38:00,2.36401,2.36437,2.36401,2.36404,9000000.0
2009-01-13 04:39:00,2.36412,2.36433,2.36398,2.36398,9000000.0
2009-01-13 04:40:00,2.36449,2.36457,2.36439,2.36439,7000000.0
2009-01-13 04:41:00,2.36522,2.36567,2.3652,2.36567,8000000.0
2009-01-13 04:42:00,2.36505,2.36529,2.36477,2.36502,7000000.0
2009-01-13 04:43:00,2.36426,2.36443,2.3638,2.36408,11000000.0
2009-01-13 04:44:00,2.36436,2.36554,2.36436,2.36548,9000000.0
2009-01-13 04:45:00,2.36553,2.36565,2.3655,2.36557,11000000.0
2009-01-13 04:46:00,2.36575,2.36621,2.36573,2.36621,7000000.0
2009-01-13 04:47:00,2.36619,2.36619,2.36524,2.36524,7000000.0
2009-01-13 04:48:00,2.36501,2.36501,2.36428,2.36428,7000000.0
2009-01-13 04:49:00,2.36331,2.36331,2.36244,2.36269,11000000.0
2009-01-13 04:50:00,2.36264,2.36313,2.36264,2.36276,9000000.0
2009-01-13 04:51:00,2.36247,2.36324,2.36247,2.36299,7000000.0
2009-01-13 04:52:00,2.36301,2.3631,2.36292,2.3631,10000000.0
2009-01-13 04:53:00,2.36284,2.3631,2.36253,2.36253,9000000.0
2009-01-13 04:54:00,2.36288,2.36334,2.36281,2.36281,8000000.0
2009-01-13 04:55:00,2.36297,2.36411,2.36297,2.36405,8000000.0
2009-01-13 04:56:00,2.36423,2.36548,2.36423,2.36548,7000000.0
2009-01-13 04:57:00,2.36445,2.36459,2.36402,2.36459,8000000.0
2009-01-13 04:58:00,2.36497,2.36497,2.36385,2.3643,8000000.0
2009-01-13 04:59:00,2.36413,2.36413,2.36378,2.36383,8000000.0
2009-01-13 05:00:00,2.36401,2.36408,2.36387,2.36403,7000000.0
2009-01-13 05:01:00,2.36412,2.36412,2.36375,2.36394,9000000.0
2009-01-13 05:02:00,2.36333,2.36411,2.36333,2.36411,7000000.0
2009-01-13 05:03:00,2.36347,2.36395,2.36344,2.36395,7000000.0
2009-01-13 05:04:00,2.36375,2.36393,2.36375,2.36381,7000000.0
2009-01-13 05:05:00,2.36376,2.36376,2.3632,2.36322,5000000.0
2009-01-13 05:06:00,2.36301,2.3631,2.3626,2.3626,7000000.0
2009-01-13 05:07:00,2.36255,2.36255,2.36231,2.36253,8000000.0
2009-01-13 05:08:00,2.36257,2.36266,2.36246,2.36246,10000000.0
2009-01-13 05:09:00,2.36262,2.36262,2.36241,2.3626,7000000.0
2009-01-13 05:10:00,2.3621,2.36241,2.36197,2.36241,7000000.0
2009-01-13 05:11:00,2.36267,2.36267,2.36237,2.36252,8000000.0
2009-01-13 05:12:00,2.36287,2.36344,2.36287,2.36343,11000000.0
2009-01-13 05:13:00,2.3638,2.3638,2.36276,2.36276,8000000.0
2009-01-13 05:14:00,2.36201,2.36201,2.36075,2.36075,7000000.0
2009-01-13 05:15:00,2.35989,2.36011,2.35974,2.35996,7000000.0
2009-01-13 05:16:00,2.36003,2.36009,2.35984,2.35984,7000000.0
2009-01-13 05:17:00,2.36059,2.3613,2.36053,2.3613,7000000.0
2009-01-13 05:18:00,2.36099,2.36132,2.36097,2.36123,8000000.0
2009-01-13 05:19:00,2.3613,2.3613,2.36112,2.36124,7000000.0
2009-01-13 05:20:00,2.36126,2.36143,2.36126,2.36132,9000000.0
2009-01-13 05:21:00,2.36131,2.36131,2.3612,2.3612,8000000.0
2009-01-13 05:22:00,2.36123,2.36156,2.36123,2.36156,7000000.0
2009-01-13 05:23:00,2.36172,2.36176,2.36153,2.36172,10000000.0
2009-01-13 05:24:00,2.36184,2.36213,2.36183,2.36213,8000000.0
2009-01-13 05:25:00,2.36194,2.36194,2.36137,2.36137,7000000.0
2009-01-13 05:26:00,2.36155,2.36155,2.35944,2.35944,7000000.0
2009-01-13 05:27:00,2.35984,2.36016,2.35984,2.35992,8000000.0
2009-01-13 05:28:00,2.36051,2.36065,2.36045,2.36045,9000000.0
2009-01-13 05:29:00,2.36079,2.36107,2.36069,2.36076,7000000.0
2009-01-13 05:30:00,2.36036,2.36109,2.36036,2.36104,10000000.0
2009-01-13 05:31:00,2.36106,2.36108,2.36078,2.36108,8000000.0
2009-01-13 05:32:00,2.36111,2.36116,2.36103,2.36103,8000000.0
2009-01-13 05:33:00,2.36101,2.36112,2.36089,2.36093,9000000.0
2009-01-13 05:34:00,2.36126,2.36126,2.36097,2.36124,8000000.0
2009-01-13 05:35:00,2.36107,2.36142,2.36078,2.36111,7000000.0
2009-01-13 05:36:00,2.3612,2.3612,2.36057,2.36057,9000000.0
2009-01-13 05:37:00,2.36039,2.36046,2.36017,2.36017,7000000.0
2009-01-13 05:38:00,2.36044,2.36056,2.36043,2.36045,9000000.0
2009-01-13 05:39:00,2.36056,2.36056,2.36038,2.36038,7000000.0
2009-01-13 05:40:00,2.36073,2.36144,2.36054,2.36139,7000000.0
2009-01-13 05:41:00,2.3613,2.36176,2.3613,2.36159,8000000.0
2009-01-13 05:42:00,2.36184,2.36205,2.3613,2.36205,7000000.0
2009-01-13 05:43:00,2.36216,2.36216,2.36189,2.36202,9000000.0
2009-01-13 05:44:00,2.36259,2.36277,2.36081,2.36272,8000000.0
2009-01-13 05:45:00,2.36283,2.364,2.36283,2.364,11000000.0
2009-01-13 05:46:00,2.36465,2.36479,2.36354,2.36354,7000000.0
2009-01-13 05:47:00,2.36306,2.36356,2.36306,2.36325,8000000.0
2009-01-13 05:48:00,2.36326,2.36329,2.3631,2.36329,9000000.0
2009-01-13 05:49:00,2.36337,2.36384,2.36335,2.36335,8000000.0
2009-01-13 05:50:00,2.3635,2.36373,2.36349,2.36372,9000000.0
2009-01-13 05:51:00,2.36433,2.36454,2.36405,2.36454,8000000.0
2009-01-13 05:52:00,2.36434,2.36435,2.36418,2.36435,8000000.0
2009-01-13 05:53:00,2.36422,2.36422,2.36357,2.36357,7000000.0
2009-01-13 05:54:00,2.36306,2.36324,2.36306,2.36324,10000000.0
2009-01-13 05:55:00,2.36308,2.36328,2.36292,2.36328,7000000.0
2009-01-13 05:56:00,2.36497,2.36939,2.36497,2.36939,11000000.0
2009-01-13 05:57:00,2.36993,2.37104,2.36993,2.37062,8000000.0
2009-01-13 05:58:00,2.37092,2.37092,2.36998,2.37023,9000000.0
2009-01-13 05:59:00,2.37062,2.37221,2.37062,2.37221,10000000.0
2009-01-13 06:00:00,2.37262,2.37349,2.37262,2.37349,8000000.0
2009-01-13 06:01:00,2.37321,2.37334,2.37184,2.37184,7000000.0
2009-01-13 06:02:00,2.37167,2.37167,2.37129,2.3713,7000000.0
2009-01-13 06:03:00,2.37084,2.37084,2.36966,2.36966,8000000.0
2009-01-13 06:04:00,2.37013,2.37084,2.37013,2.37071,7000000.0
2009-01-13 06:05:00,2.37052,2.37094,2.37037,2.37094,7000000.0
2009-01-13 06:06:00,2.37062,2.37096,2.37051,2.37051,7000000.0
2009-01-13 06:07:00,2.37064,2.3711,2.37064,2.37089,7000000.0
2009-01-13 06:08:00,2.37117,2.37117,2.37005,2.37005,7000000.0
2009-01-13 06:09:00,2.37186,2.37259,2.37184,2.3725,8000000.0
2009-01-13 06:10:00,2.37262,2.3731,2.37219,2.37219,8000000.0
2009-01-13 06:11:00,2.3716,2.37177,2.37146,2.37167,8000000.0
2009-01-13 06:12:00,2.37196,2.37229,2.37168,2.37229,8000000.0
2009-01-13 06:13:00,2.37266,2.3728,2.37188,2.37188,8000000.0
2009-01-13 06:14:00,2.37159,2.37167,2.37082,2.37082,10000000.0
2009-01-13 06:15:00,2.3704,2.3704,2.36982,2.37002,8000000.0
2009-01-13 06:16:00,2.37101,2.37129,2.37068,2.37129,11000000.0
2009-01-13 06:17:00,2.37107,2.37107,2.37023,2.37023,7000000.0
2009-01-13 06:18:00,2.37007,2.37029,2.37002,2.37029,9000000.0
2009-01-13 06:19:00,2.37045,2.37066,2.37045,2.37066,7000000.0
2009-01-13 06:20:00,2.37085,2.3712,2.37085,2.3712,9000000.0
2009-01-13 06:21:00,2.37097,2.37134,2.37097,2.37132,8000000.0
2009-01-13 06:22:00,2.3714,2.3714,2.37099,2.37127,8000000.0
2009-01-13 06:23:00,2.37144,2.37192,2.37141,2.37181,8000000.0
2009-01-13 06:24:00,2.3719,2.37333,2.3719,2.37333,11000000.0
2009-01-13 06:25:00,2.3736,2.3742,2.37338,2.3742,11000000.0
2009-01-13 06:26:00,2.37383,2.37383,2.37295,2.37343,11000000.0
2009-01-13 06:27:00,2.37367,2.37367,2.37271,2.37271,7000000.0
2009-01-13 06:28:00,2.37266,2.37309,2.37253,2.37309,8000000.0
2009-01-13 06:29:00,2.37394,2.3749,2.37394,2.3749,8000000.0
2009-01-13 06:30:00,2.37438,2.3744,2.37382,2.3744,8000000.0
2009-01-13 06:31:00,2.37421,2.37421,2.37379,2.37413,7000000.0
2009-01-13 06:32:00,2.37418,2.37429,2.37412,2.37421,7000000.0
2009-01-13 06:33:00,2.37477,2.37577,2.37477,2.3754,7000000.0
2009-01-13 06:34:00,2.37465,2.3751,2.37465,2.3751,7000000.0
2009-01-13 06:35:00,2.37509,2.37509,2.37494,2.375,7000000.0
2009-01-13 06:36:00,2.37529,2.37531,2.37465,2.37465,7000000.0
2009-01-13 06:37:00,2.3747,2.37493,2.37465,2.37493,10000000.0
2009-01-13 06:38:00,2.37479,2.37479,2.3737,2.37373,10000000.0
2009-01-13 06:39:00,2.37357,2.37357,2.37317,2.37321,11000000.0
2009-01-13 06:40:00,2.37368,2.37407,2.37337,2.37373,9000000.0
2009-01-13 06:41:00,2.37381,2.37396,2.37359,2.37359,7000000.0
2009-01-13 06:42:00,2.37368,2.37383,2.37356,2.37374,8000000.0
2009-01-13 06:43:00,2.37442,2.37442,2.3729,2.3729,7000000.0
2009-01-13 06:44:00,2.37276,2.37286,2.37159,2.37159,8000000.0
2009-01-13 06:45:00,2.37144,2.3715,2.37135,2.37142,8000000.0
2009-01-13 06:46:00,2.37151,2.37212,2.37147,2.37212,10000000.0
2009-01-13 06:47:00,2.37183,2.37183,2.37128,2.37128,8000000.0
2009-01-13 06:48:00,2.37072,2.37072,2.36977,2.36977,7000000.0
2009-01-13 06:49:00,2.37024,2.37036,2.37014,2.37018,8000000.0
2009-01-13 06:50:00,2.36984,2.37009,2.36941,2.37009,10000000.0
2009-01-13 06:51:00,2.37016,2.37078,2.37016,2.37078,10000000.0
2009-01-13 06:52:00,2.36984,2.36984,2.36869,2.36893,8000000.0
2009-01-13 06:53:00,2.36863,2.36863,2.36798,2.36861,8000000.0
2009-01-13 06:54:00,2.36967,2.36967,2.36906,2.36906,8000000.0
2009-01-13 06:55:00,2.36853,2.36946,2.36853,2.36946,7000000.0
2009-01-13 06:56:00,2.36939,2.3697,2.36913,2.36913,8000000.0
2009-01-13 06:57:00,2.36989,2.36989,2.36871,2.36871,7000000.0
2009-01-13 06:58:00,2.36935,2.37,2.36935,2.37,7000000.0
2009-01-13 06:59:00,2.37012,2.37017,2.36911,2.36911,7000000.0
2009-01-13 07:00:00,2.36816,2.36834,2.36806,2.36817,7000000.0
2009-01-13 07:01:00,2.36789,2.36817,2.36749,2.36749,7000000.0
2009-01-13 07:02:00,2.3678,2.36803,2.36764,2.36786,9000000.0
2009-01-13 07:03:00,2.36794,2.36794,2.36744,2.36748,7000000.0
2009-01-13 07:04:00,2.36747,2.36778,2.36747,2.36774,8000000.0
2009-01-13 07:05:00,2.3686,2.36872,2.36855,2.36859,11000000.0
2009-01-13 07:06:00,2.36828,2.36867,2.36828,2.36855,11000000.0
2009-01-13 07:07:00,2.36861,2.36875,2.3686,2.36875,11000000.0
2009-01-13 07:08:00,2.36884,2.36905,2.36884,2.36905,9000000.0
2009-01-13 07:09:00,2.36904,2.36904,2.36871,2.36877,8000000.0
2009-01-13 07:10:00,2.36869,2.36883,2.36869,2.36882,7000000.0
2009-01-13 07:11:00,2.36884,2.36891,2.36866,2.36879,10000000.0
2009-01-13 07:12:00,2.36892,2.36905,2.36892,2.36895,7000000.0
2009-01-13 07:13:00,2.36863,2.36863,2.36811,2.36811,8000000.0
2009-01-13 07:14:00,2.36773,2.36818,2.36753,2.36802,7000000.0
2009-01-13 07:15:00,2.36792,2.36792,2.36757,2.36757,10000000.0
2009-01-13 07:16:00,2.36722,2.36747,2.36671,2.36747,8000000.0
2009-01-13 07:17:00,2.36757,2.36833,2.36757,2.36825,11000000.0
2009-01-13 07:18:00,2.36831,2.36832,2.3682,2.3682,8000000.0
2009-01-13 07:19:00,2.36819,2.36819,2.36784,2.36784,8000000.0
2009-01-13 07:20:00,2.36762,2.36867,2.36762,2.36867,9000000.0
2009-01-13 07:21:00,2.3686,2.3686,2.36781,2.36802,10000000.0
2009-01-13 07:22:00,2.36811,2.36815,2.36774,2.36787,11000000.0
2009-01-13 07:23:00,2.36761,2.36827,2.3674,2.36819,7000000.0
2009-01-13 07:24:00,2.36762,2.36813,2.36746,2.36813,9000000.0
2009-01-13 07:25:00,2.36761,2.36761,2.36722,2.36727,8000000.0
2009-01-13 07:26:00,2.36744,2.36744,2.36723,2.36734,7000000.0
2009-01-13 07:27:00,2.36734,2.36734,2.3671,2.36724,7000000.0
2009-01-13 07:28:00,2.3671,2.3671,2.36682,2.36689,7000000.0
2009-01-13 07:29:00,2.36646,2.36712,2.36646,2.36712,8000000.0
2009-01-13 07:30:00,2.36724,2.36776,2.36711,2.36776,8000000.0
2009-01-13 07:31:00,2.3679,2.3679,2.3673,2.3673,7000000.0
2009-01-13 07:32:00,2.36734,2.36734,2.36716,2.36716,5000000.0
2009-01-13 07:33:00,2.36709,2.36709,2.36695,2.36695,8000000.0
2009-01-13 07:34:00,2.36704,2.3673,2.36693,2.36693,11000000.0
2009-01-13 07:35:00,2.36588,2.36597,2.36519,2.36528,8000000.0
2009-01-13 07:36:00,2.36537,2.36582,2.36537,2.36582,7000000.0
2009-01-13 07:37:00,2.36575,2.36589,2.36531,2.36538,7000000.0
2009-01-13 07:38:00,2.36543,2.36543,2.36512,2.36512,11000000.0
2009-01-13 07:39:00,2.3652,2.36598,2.3652,2.3658,7000000.0
2009-01-13 07:40:00,2.36585,2.36585,2.36563,2.3658,8000000.0
2009-01-13 07:41:00,2.36625,2.36852,2.36625,2.36852,9000000.0
2009-01-13 07:42:00,2.36803,2.36803,2.36331,2.36407,11000000.0
2009-01-13 07:43:00,2.36409,2.36409,2.36119,2.36119,7000000.0
2009-01-13 07:44:00,2.36158,2.36331,2.36158,2.36331,7000000.0
2009-01-13 07:45:00,2.36335,2.36338,2.36296,2.36296,7000000.0
2009-01-13 07:46:00,2.36243,2.36376,2.3623,2.36376,10000000.0
2009-01-13 07:47:00,2.36429,2.36458,2.36332,2.36332,7000000.0
2009-01-13 07:48:00,2.3632,2.36435,2.36301,2.36315,8000000.0
2009-01-13 07:49:00,2.36322,2.36486,2.36322,2.36486,8000000.0
2009-01-13 07:50:00,2.36494,2.36494,2.36357,2.36357,7000000.0
2009-01-13 07:51:00,2.36221,2.36221,2.36087,2.36087,8000000.0
2009-01-13 07:52:00,2.36053,2.36281,2.36053,2.36281,10000000.0
2009-01-13 07:53:00,2.36333,2.36467,2.36333,2.36467,11000000.0
2009-01-13 07:54:00,2.36446,2.36446,2.36321,2.36321,9000000.0
2009-01-13 07:55:00,2.36347,2.36434,2.36347,2.36396,9000000.0
2009-01-13 07:56:00,2.3644,2.3644,2.36259,2.36259,9000000.0
2009-01-13 07:57:00,2.36347,2.36528,2.36347,2.36442,7000000.0
2009-01-13 07:58:00,2.36419,2.36554,2.364,2.36554,7000000.0
2009-01-13 07:59:00,2.36481,2.36506,2.36388,2.36506,7000000.0
2009-01-13 08:00:00,2.36585,2.36634,2.36508,2.36513,8000000.0
2009-01-13 08:01:00,2.3653,2.3653,2.3642,2.36444,10000000.0
2009-01-13 08:02:00,2.36447,2.36447,2.36366,2.36366,7000000.0
2009-01-13 08:03:00,2.36382,2.36399,2.36259,2.36259,8000000.0
2009-01-13 08:04:00,2.36222,2.36237,2.36208,2.36223,8000000.0
2009-01-13 08:05:00,2.36297,2.36384,2.36288,2.36363,8000000.0
2009-01-13 08:06:00,2.36369,2.36423,2.36369,2.36423,7000000.0
2009-01-13 08:07:00,2.36508,2.36682,2.36508,2.36682,7000000.0
2009-01-13 08:08:00,2.36733,2.36842,2.36733,2.36842,7000000.0
2009-01-13 08:09:00,2.36892,2.36927,2.3678,2.36789,7000000.0
2009-01-13 08:10:00,2.36728,2.36796,2.36696,2.36796,7000000.0
2009-01-13 08:11:00,2.36881,2.3695,2.36783,2.36783,8000000.0
2009-01-13 08:12:00,2.36863,2.37025,2.36863,2.37025,9000000.0
2009-01-13 08:13:00,2.37021,2.37021,2.3692,2.36922,7000000.0
2009-01-13 08:14:00,2.36956,2.36972,2.36921,2.36969,9000000.0
2009-01-13 08:15:00,2.36913,2.36913,2.36884,2.36884,8000000.0
2009-01-13 08:16:00,2.36853,2.36853,2.36462,2.36472,11000000.0
2009-01-13 08:17:00,2.36503,2.36559,2.36503,2.36536,7000000.0
2009-01-13 08:18:00,2.36517,2.36517,2.36426,2.36445,9000000.0
2009-01-13 08:19:00,2.36444,2.36444,2.36391,2.36393,7000000.0
2009-01-13 08:20:00,2.36508,2.36572,2.36508,2.36546,8000000.0
2009-01-13 08:21:00,2.36583,2.36583,2.36459,2.36459,8000000.0
2009-01-13 08:22:00,2.36465,2.36473,2.36455,2.36471,8000000.0
2009-01-13 08:23:00,2.36486,2.36486,2.36395,2.36395,7000000.0
2009-01-13 08:24:00,2.36424,2.36427,2.36417,2.36426,7000000.0
2009-01-13 08:25:00,2.36474,2.36552,2.36466,2.36552,8000000.0
2009-01-13 08:26:00,2.3661,2.3661,2.36456,2.36456,7000000.0
2009-01-13 08:27:00,2.36537,2.36562,2.36458,2.36562,10000000.0
2009-01-13 08:28:00,2.36558,2.36608,2.36502,2.36502,7000000.0
2009-01-13 08:29:00,2.36485,2.36524,2.36485,2.36495,10000000.0
2009-01-13 08:30:00,2.36548,2.36559,2.36517,2.36526,7000000.0
2009-01-13 08:31:00,2.36591,2.36614,2.36575,2.36587,10000000.0
2009-01-13 08:32:00,2.36667,2.36703,2.36655,2.36655,8000000.0
2009-01-13 08:33:00,2.36603,2.36603,2.36432,2.36432,7000000.0
2009-01-13 08:34:00,2.36355,2.36412,2.36355,2.36412,9000000.0
2009-01-13 08:35:00,2.36526,2.36526,2.3647,2.3647,9000000.0
2009-01-13 08:36:00,2.36463,2.36463,2.36429,2.36458,8000000.0
2009-01-13 08:37:00,2.36495,2.36578,2.36493,2.36578,9000000.0
2009-01-13 08:38:00,2.36563,2.36563,2.36525,2.36561,10000000.0
2009-01-13 08:39:00,2.36584,2.36587,2.36569,2.36569,11000000.0
2009-01-13 08:40:00,2.36561,2.36621,2.36561,2.36617,8000000.0
2009-01-13 08:41:00,2.36595,2.36622,2.36578,2.3662,11000000.0
2009-01-13 08:42:00,2.36652,2.36693,2.36652,2.36678,10000000.0
2009-01-13 08:43:00,2.3673,2.3673,2.36651,2.36698,8000000.0
2009-01-13 08:44:00,2.36656,2.36656,2.36609,2.36639,10000000.0
2009-01-13 08:45:00,2.36616,2.36629,2.36616,2.36626,8000000.0
2009-01-13 08:46:00,2.36671,2.3669,2.36521,2.36618,6000000.0
2009-01-13 08:47:00,2.3657,2.36601,2.3657,2.36601,7000000.0
2009-01-13 08:48:00,2.36608,2.36649,2.36608,2.36641,10000000.0
2009-01-13 08:49:00,2.36661,2.36683,2.36657,2.36682,11000000.0
2009-01-13 08:50:00,2.36621,2.36621,2.36375,2.36375,7000000.0
2009-01-13 08:51:00,2.36494,2.36548,2.36494,2.36548,8000000.0
2009-01-13 08:52:00,2.3654,2.36595,2.3654,2.36547,9000000.0
2009-01-13 08:53:00,2.36559,2.36597,2.36548,2.36591,8000000.0
2009-01-13 08:54:00,2.36597,2.36646,2.36597,2.36646,8000000.0
2009-01-13 08:55:00,2.36629,2.3665,2.36626,2.36626,8000000.0
2009-01-13 08:56:00,2.36663,2.36743,2.36663,2.36725,7000000.0
2009-01-13 08:57:00,2.36709,2.36775,2.36709,2.36775,8000000.0
2009-01-13 08:58:00,2.36797,2.36986,2.36797,2.36986,7000000.0
2009-01-13 08:59:00,2.37074,2.3709,2.36942,2.3705,7000000.0
2009-01-13 09:00:00,2.37156,2.37157,2.37111,2.37111,8000000.0
2009-01-13 09:01:00,2.37093,2.37102,2.37033,2.37061,9000000.0
2009-01-13 09:02:00,2.36994,2.36994,2.36873,2.36873,10000000.0
2009-01-13 09:03:00,2.36848,2.36863,2.36823,2.36823,7000000.0
2009-01-13 09:04:00,2.36864,2.36956,2.36864,2.36956,7000000.0
2009-01-13 09:05:00,2.36886,2.36932,2.36874,2.36874,7000000.0
2009-01-13 09:06:00,2.36842,2.36971,2.36842,2.36931,11000000.0
2009-01-13 09:07:00,2.36985,2.37136,2.36985,2.37136,8000000.0
2009-01-13 09:08:00,2.37159,2.3725,2.37159,2.3725,5000000.0
2009-01-13 09:09:00,2.37149,2.37149,2.37102,2.37131,11000000.0
2009-01-13 09:10:00,2.37117,2.37117,2.37087,2.37113,7000000.0
2009-01-13 09:11:00,2.37209,2.37281,2.37147,2.37147,9000000.0
2009-01-13 09:12:00,2.37113,2.37195,2.37113,2.37155,8000000.0
2009-01-13 09:13:00,2.37152,2.37162,2.37096,2.37155,9000000.0
2009-01-13 09:14:00,2.37147,2.37182,2.37124,2.37182,11000000.0
2009-01-13 09:15:00,2.3712,2.3712,2.37058,2.37062,7000000.0
2009-01-13 09:16:00,2.37022,2.37022,2.36995,2.37011,8000000.0
2009-01-13 09:17:00,2.37075,2.37085,2.36981,2.36981,11000000.0
2009-01-13 09:18:00,2.36962,2.36975,2.36944,2.36975,8000000.0
2009-01-13 09:19:00,2.37034,2.37052,2.36928,2.3693,7000000.0
2009-01-13 09:20:00,2.3704,2.37057,2.37028,2.37028,7000000.0
2009-01-13 09:21:00,2.3717,2.37235,2.3717,2.37235,8000000.0
2009-01-13 09:22:00,2.37252,2.37303,2.37183,2.37303,8000000.0
2009-01-13 09:23:00,2.37266,2.37266,2.3715,2.3715,7000000.0
2009-01-13 09:24:00,2.37113,2.37113,2.37034,2.37034,8000000.0
2009-01-13 09:25:00,2.37017,2.37078,2.37017,2.37075,7000000.0
2009-01-13 09:26:00,2.36994,2.3717,2.36944,2.3717,11000000.0
2009-01-13 09:27:00,2.37195,2.37297,2.37194,2.37194,11000000.0
2009-01-13 09:28:00,2.37223,2.37542,2.37223,2.37542,9000000.0
2009-01-13 09:29:00,2.37642,2.37651,2.37595,2.37614,8000000.0
2009-01-13 09:30:00,2.37671,2.37782,2.37671,2.37775,7000000.0
2009-01-13 09:31:00,2.37884,2.37884,2.37476,2.37476,7000000.0
2009-01-13 09:32:00,2.37444,2.37677,2.37444,2.37677,7000000.0
2009-01-13 09:33:00,2.37745,2.37745,2.3764,2.3764,8000000.0
2009-01-13 09:34:00,2.37629,2.37671,2.37619,2.37661,7000000.0
2009-01-13 09:35:00,2.37634,2.37634,2.37561,2.37561,10000000.0
2009-01-13 09:36:00,2.37532,2.37608,2.37532,2.37604,8000000.0
2009-01-13 09:37:00,2.37501,2.37555,2.37501,2.37555,11000000.0
2009-01-13 09:38:00,2.37535,2.37646,2.37371,2.37557,11000000.0
2009-01-13 09:39:00,2.37593,2.37638,2.37538,2.37538,7000000.0
2009-01-13 09:40:00,2.37511,2.37513,2.37429,2.37513,9000000.0
2009-01-13 09:41:00,2.3763,2.37745,2.3763,2.37739,8000000.0
2009-01-13 09:42:00,2.37782,2.37782,2.37741,2.37757,10000000.0
2009-01-13 09:43:00,2.37776,2.37848,2.37737,2.37848,11000000.0
2009-01-13 09:44:00,2.37752,2.3777,2.3772,2.3772,8000000.0
2009-01-13 09:45:00,2.37745,2.37817,2.37745,2.37776,7000000.0
2009-01-13 09:46:00,2.37629,2.37629,2.3754,2.3754,11000000.0
2009-01-13 09:47:00,2.37532,2.37619,2.37532,2.37619,9000000.0
2009-01-13 09:48:00,2.37648,2.37665,2.37612,2.37612,7000000.0
2009-01-13 09:49:00,2.37491,2.37552,2.37491,2.37515,11000000.0
2009-01-13 09:50:00,2.37476,2.37607,2.37476,2.37573,8000000.0
2009-01-13 09:51:00,2.37598,2.37604,2.37583,2.37604,8000000.0
2009-01-13 09:52:00,2.37552,2.37602,2.37552,2.37602,8000000.0
2009-01-13 09:53:00,2.37551,2.37556,2.37518,2.3752,10000000.0
2009-01-13 09:54:00,2.37534,2.37594,2.37534,2.37592,10000000.0
2009-01-13 09:55:00,2.37561,2.37561,2.3748,2.3748,8000000.0
2009-01-13 09:56:00,2.37514,2.37514,2.37465,2.37472,10000000.0
2009-01-13 09:57:00,2.37471,2.37518,2.37471,2.37518,8000000.0
2009-01-13 09:58:00,2.37556,2.37599,2.37499,2.37499,8000000.0
2009-01-13 09:59:00,2.37487,2.3755,2.37487,2.37541,10000000.0
2009-01-13 10:00:00,2.37517,2.37517,2.374,2.37477,10000000.0
2009-01-13 10:01:00,2.37474,2.37474,2.3737,2.3737,10000000.0
2009-01-13 10:02:00,2.37382,2.37461,2.37372,2.37461,10000000.0
2009-01-13 10:03:00,2.37523,2.3757,2.37514,2.3757,7000000.0
2009-01-13 10:04:00,2.37635,2.37636,2.37507,2.37507,7000000.0
2009-01-13 10:05:00,2.37464,2.37464,2.37417,2.37436,11000000.0
2009-01-13 10:06:00,2.37341,2.37364,2.37274,2.37364,7000000.0
2009-01-13 10:07:00,2.3752,2.37613,2.37484,2.37613,7000000.0
2009-01-13 10:08:00,2.37561,2.37561,2.37496,2.37529,7000000.0
2009-01-13 10:09:00,2.37548,2.37567,2.37524,2.37524,7000000.0
2009-01-13 10:10:00,2.37545,2.37558,2.37485,2.37485,7000000.0
2009-01-13 10:11:00,2.3748,2.37511,2.37475,2.37475,7000000.0
2009-01-13 10:12:00,2.37429,2.37462,2.37391,2.37462,8000000.0
2009-01-13 10:13:00,2.37437,2.37484,2.37437,2.37439,8000000.0
2009-01-13 10:14:00,2.37403,2.37403,2.37336,2.37352,7000000.0
2009-01-13 10:15:00,2.37381,2.37424,2.37381,2.37417,10000000.0
2009-01-13 10:16:00,2.37416,2.37469,2.37416,2.37469,7000000.0
2009-01-13 10:17:00,2.37473,2.37483,2.37425,2.37435,11000000.0
2009-01-13 10:18:00,2.37422,2.37507,2.37422,2.37507,8000000.0
2009-01-13 10:19:00,2.37606,2.37655,2.37606,2.37655,9000000.0
2009-01-13 10:20:00,2.37664,2.37785,2.37664,2.37785,7000000.0
2009-01-13 10:21:00,2.37776,2.3789,2.37757,2.3789,8000000.0
2009-01-13 10:22:00,2.37961,2.3804,2.37961,2.3803,7000000.0
2009-01-13 10:23:00,2.37994,2.37998,2.37937,2.37951,7000000.0
2009-01-13 10:24:00,2.37944,2.37944,2.37899,2.37923,7000000.0
2009-01-13 10:25:00,2.37904,2.37923,2.37892,2.37921,9000000.0
2009-01-13 10:26:00,2.37926,2.37999,2.37915,2.37999,11000000.0
2009-01-13 10:27:00,2.38095,2.38102,2.38047,2.38056,8000000.0
2009-01-13 10:28:00,2.37973,2.38173,2.37973,2.38157,9000000.0
2009-01-13 10:29:00,2.38146,2.38155,2.38115,2.38139,8000000.0
2009-01-13 10:30:00,2.38135,2.38144,2.38089,2.38089,8000000.0
2009-01-13 10:31:00,2.3802,2.38102,2.37995,2.38102,7000000.0
2009-01-13 10:32:00,2.38065,2.38065,2.37963,2.37965,9000000.0
2009-01-13 10:33:00,2.38033,2.38157,2.38024,2.38157,7000000.0
2009-01-13 10:34:00,2.38123,2.38148,2.38077,2.38148,7000000.0
2009-01-13 10:35:00,2.38166,2.38258,2.38141,2.38258,7000000.0
2009-01-13 10:36:00,2.38347,2.38375,2.3832,2.38358,8000000.0
2009-01-13 10:37:00,2.38317,2.38373,2.38259,2.38259,8000000.0
2009-01-13 10:38:00,2.38292,2.38341,2.3827,2.38328,10000000.0
2009-01-13 10:39:00,2.38345,2.38503,2.38345,2.38503,8000000.0
2009-01-13 10:40:00,2.38544,2.38587,2.38544,2.38571,7000000.0
2009-01-13 10:41:00,2.38564,2.38575,2.3856,2.38573,9000000.0
2009-01-13 10:42:00,2.38565,2.38565,2.38542,2.38542,7000000.0
2009-01-13 10:43:00,2.38521,2.3855,2.3852,2.38523,10000000.0
2009-01-13 10:44:00,2.38508,2.38523,2.38474,2.38523,7000000.0
2009-01-13 10:45:00,2.38536,2.38553,2.38497,2.38553,8000000.0
2009-01-13 10:46:00,2.38591,2.38592,2.38508,2.38508,8000000.0
2009-01-13 10:47:00,2.38514,2.38514,2.38452,2.38452,7000000.0
2009-01-13 10:48:00,2.38468,2.38477,2.38385,2.38385,8000000.0
2009-01-13 10:49:00,2.38358,2.38358,2.3824,2.3824,9000000.0
2009-01-13 10:50:00,2.38231,2.38234,2.38177,2.38177,8000000.0
2009-01-13 10:51:00,2.38199,2.38208,2.38172,2.38189,9000000.0
2009-01-13 10:52:00,2.38106,2.38106,2.37916,2.37916,8000000.0
2009-01-13 10:53:00,2.3791,2.38049,2.3791,2.38049,9000000.0
2009-01-13 10:54:00,2.38054,2.38054,2.37987,2.37993,10000000.0
2009-01-13 10:55:00,2.37987,2.38346,2.37987,2.38346,7000000.0
2009-01-13 10:56:00,2.38326,2.38517,2.38123,2.38517,7000000.0
2009-01-13 10:57:00,2.38563,2.38584,2.38547,2.38575,8000000.0
2009-01-13 10:58:00,2.38654,2.38741,2.38654,2.38741,7000000.0
2009-01-13 10:59:00,2.38834,2.38861,2.38825,2.38825,11000000.0
2009-01-13 11:00:00,2.38829,2.38848,2.38611,2.38611,7000000.0
2009-01-13 11:01:00,2.38838,2.3885,2.38756,2.38756,8000000.0
2009-01-13 11:02:00,2.38676,2.38676,2.38563,2.38601,7000000.0
2009-01-13 11:03:00,2.3867,2.3867,2.38569,2.38569,11000000.0
2009-01-13 11:04:00,2.38585,2.38591,2.38498,2.38591,11000000.0
2009-01-13 11:05:00,2.38594,2.3864,2.38594,2.38626,7000000.0
2009-01-13 11:06:00,2.38742,2.38817,2.38742,2.38817,8000000.0
2009-01-13 11:07:00,2.38847,2.38899,2.38836,2.38836,7000000.0
2009-01-13 11:08:00,2.38816,2.38874,2.38809,2.38874,9000000.0
2009-01-13 11:09:00,2.38951,2.38951,2.38783,2.38842,8000000.0
2009-01-13 11:10:00,2.38796,2.38886,2.38796,2.38855,8000000.0
2009-01-13 11:11:00,2.38683,2.38683,2.38581,2.38596,10000000.0
2009-01-13 11:12:00,2.38727,2.38771,2.38727,2.38755,7000000.0
2009-01-13 11:13:00,2.38778,2.38827,2.38765,2.38767,11000000.0
2009-01-13 11:14:00,2.38791,2.38889,2.3876,2.3876,11000000.0
2009-01-13 11:15:00,2.38717,2.3877,2.38696,2.38766,7000000.0
2009-01-13 11:16:00,2.38663,2.38663,2.38562,2.38587,7000000.0
2009-01-13 11:17:00,2.38562,2.38788,2.3856,2.38788,7000000.0
2009-01-13 11:18:00,2.38822,2.38822,2.38742,2.38744,10000000.0
2009-01-13 11:19:00,2.38718,2.3872,2.38698,2.38698,11000000.0
2009-01-13 11:20:00,2.38746,2.38813,2.38746,2.38813,8000000.0
2009-01-13 11:21:00,2.38847,2.38882,2.38839,2.38839,7000000.0
2009-01-13 11:22:00,2.38769,2.38786,2.38731,2.38786,8000000.0
2009-01-13 11:23:00,2.38824,2.38829,2.38792,2.38805,8000000.0
2009-01-13 11:24:00,2.3885,2.38923,2.38832,2.38923,7000000.0
2009-01-13 11:25:00,2.3892,2.38924,2.38904,2.38924,8000000.0
2009-01-13 11:26:00,2.38939,2.38939,2.38784,2.38784,11000000.0
2009-01-13 11:27:00,2.38843,2.38844,2.38826,2.38844,8000000.0
2009-01-13 11:28:00,2.38853,2.38878,2.38853,2.38875,7000000.0
2009-01-13 11:29:00,2.38859,2.38874,2.38844,2.38874,8000000.0
2009-01-13 11:30:00,2.38859,2.38859,2.38772,2.38772,7000000.0
2009-01-13 11:31:00,2.38769,2.38769,2.38755,2.38755,11000000.0
2009-01-13 11:32:00,2.38756,2.38891,2.38737,2.38891,11000000.0
2009-01-13 11:33:00,2.39026,2.39026,2.38901,2.38903,7000000.0
2009-01-13 11:34:00,2.38897,2.3891,2.38864,2.3891,7000000.0
2009-01-13 11:35:00,2.38842,2.38842,2.38748,2.38842,10000000.0
2009-01-13 11:36:00,2.38896,2.39009,2.38858,2.38858,8000000.0
2009-01-13 11:37:00,2.38864,2.38987,2.38849,2.38987,8000000.0
2009-01-13 11:38:00,2.38997,2.39028,2.38927,2.38927,9000000.0
2009-01-13 11:39:00,2.39046,2.39046,2.39,2.39022,9000000.0
2009-01-13 11:40:00,2.38862,2.38862,2.38762,2.38762,11000000.0
2009-01-13 11:41:00,2.38815,2.38815,2.38668,2.38723,11000000.0
2009-01-13 11:42:00,2.38711,2.38757,2.38683,2.38757,11000000.0
2009-01-13 11:43:00,2.38949,2.3899,2.38832,2.38832,7000000.0
2009-01-13 11:44:00,2.38858,2.38902,2.38838,2.38902,7000000.0
2009-01-13 11:45:00,2.38972,2.39186,2.38972,2.39186,11000000.0
2009-01-13 11:46:00,2.39369,2.39434,2.39345,2.39403,7000000.0
2009-01-13 11:47:00,2.39428,2.39428,2.39275,2.393,9000000.0
2009-01-13 11:48:00,2.39326,2.39343,2.3931,2.39329,10000000.0
2009-01-13 11:49:00,2.39315,2.39315,2.39288,2.3929,7000000.0
2009-01-13 11:50:00,2.39317,2.39361,2.39317,2.39321,7000000.0
2009-01-13 11:51:00,2.39339,2.39339,2.39256,2.39288,8000000.0
2009-01-13 11:52:00,2.39319,2.39348,2.39309,2.39309,10000000.0
2009-01-13 11:53:00,2.39292,2.39328,2.39261,2.39328,10000000.0
2009-01-13 11:54:00,2.39392,2.39392,2.39329,2.3934,9000000.0
2009-01-13 11:55:00,2.39323,2.39373,2.39288,2.39288,8000000.0
2009-01-13 11:56:00,2.39321,2.39322,2.39186,2.39191,11000000.0
2009-01-13 11:57:00,2.39212,2.39212,2.39092,2.39092,8000000.0
2009-01-13 11:58:00,2.39087,2.39087,2.38947,2.38947,9000000.0
2009-01-13 11:59:00,2.38974,2.39045,2.38974,2.39045,7000000.0
2009-01-13 12:00:00,2.39056,2.39058,2.38979,2.38979,7000000.0
2009-01-13 12:01:00,2.38941,2.38941,2.38877,2.3888,10000000.0
2009-01-13 12:02:00,2.38882,2.38882,2.38832,2.38833,10000000.0
2009-01-13 12:03:00,2.38855,2.38958,2.38855,2.3892,7000000.0
2009-01-13 12:04:00,2.38916,2.38943,2.38872,2.38872,9000000.0
2009-01-13 12:05:00,2.38881,2.38987,2.38881,2.38951,11000000.0
2009-01-13 12:06:00,2.38969,2.38998,2.38876,2.38876,7000000.0
2009-01-13 12:07:00,2.38858,2.39012,2.38858,2.39012,7000000.0
2009-01-13 12:08:00,2.38956,2.38956,2.38912,2.38925,9000000.0
2009-01-13 12:09:00,2.38929,2.3893,2.389,2.38919,8000000.0
2009-01-13 12:10:00,2.38946,2.38974,2.38946,2.38968,8000000.0
2009-01-13 12:11:00,2.38925,2.38933,2.38888,2.38888,7000000.0
2009-01-13 12:12:00,2.38873,2.38918,2.38856,2.38908,7000000.0
2009-01-13 12:13:00,2.38901,2.38905,2.38866,2.38875,10000000.0
2009-01-13 12:14:00,2.38929,2.39059,2.38929,2.39059,8000000.0
2009-01-13 12:15:00,2.39076,2.39076,2.38995,2.38998,8000000.0
2009-01-13 12:16:00,2.38989,2.39062,2.38989,2.3904,8000000.0
2009-01-13 12:17:00,2.39002,2.39002,2.3886,2.38926,8000000.0
2009-01-13 12:18:00,2.38971,2.38971,2.38898,2.38925,11000000.0
2009-01-13 12:19:00,2.38889,2.38896,2.38859,2.38885,9000000.0
2009-01-13 12:20:00,2.38909,2.39048,2.38909,2.39048,10000000.0
2009-01-13 12:21:00,2.39003,2.39284,2.39003,2.39117,7000000.0
2009-01-13 12:22:00,2.39309,2.39385,2.39309,2.39385,8000000.0
2009-01-13 12:23:00,2.39394,2.39435,2.39352,2.39352,7000000.0
2009-01-13 12:24:00,2.39288,2.39315,2.39196,2.39196,7000000.0
2009-01-13 12:25:00,2.39086,2.39086,2.38869,2.38919,9000000.0
2009-01-13 12:26:00,2.38945,2.38945,2.38924,2.38924,8000000.0
2009-01-13 12:27:00,2.38959,2.39033,2.38959,2.38996,10000000.0
2009-01-13 12:28:00,2.39009,2.39109,2.39009,2.39109,9000000.0
2009-01-13 12:29:00,2.39182,2.39182,2.39143,2.3915,9000000.0
2009-01-13 12:30:00,2.39131,2.39348,2.39119,2.39348,7000000.0
2009-01-13 12:31:00,2.39375,2.394,2.3936,2.394,11000000.0
2009-01-13 12:32:00,2.39411,2.39432,2.39399,2.39399,7000000.0
2009-01-13 12:33:00,2.39465,2.39613,2.39465,2.39613,7000000.0
2009-01-13 12:34:00,2.3974,2.39797,2.39714,2.39797,7000000.0
2009-01-13 12:35:00,2.39776,2.39792,2.39763,2.39792,8000000.0
2009-01-13 12:36:00,2.39803,2.39803,2.39567,2.39567,8000000.0
2009-01-13 12:37:00,2.39542,2.39563,2.39484,2.39484,9000000.0
2009-01-13 12:38:00,2.39436,2.39446,2.39383,2.39401,8000000.0
2009-01-13 12:39:00,2.39437,2.3953,2.39437,2.39477,9000000.0
2009-01-13 12:40:00,2.39545,2.39607,2.39541,2.39541,7000000.0
2009-01-13 12:41:00,2.39543,2.39577,2.3947,2.3947,8000000.0
2009-01-13 12:42:00,2.39389,2.39389,2.39332,2.39332,9000000.0
2009-01-13 12:43:00,2.39304,2.39325,2.39253,2.39253,9000000.0
2009-01-13 12:44:00,2.39293,2.39334,2.39293,2.39331,8000000.0
2009-01-13 12:45:00,2.39309,2.39309,2.39211,2.39309,10000000.0
2009-01-13 12:46:00,2.39246,2.39344,2.39246,2.39333,9000000.0
2009-01-13 12:47:00,2.39296,2.39296,2.39166,2.39166,10000000.0
2009-01-13 12:48:00,2.39142,2.39172,2.39119,2.39119,11000000.0
2009-01-13 12:49:00,2.39057,2.39097,2.38951,2.38951,7000000.0
2009-01-13 12:50:00,2.38993,2.39082,2.38993,2.39008,7000000.0
2009-01-13 12:51:00,2.38929,2.39155,2.38929,2.39095,8000000.0
2009-01-13 12:52:00,2.39096,2.39158,2.39096,2.39119,11000000.0
2009-01-13 12:53:00,2.39162,2.39222,2.39162,2.39215,8000000.0
2009-01-13 12:54:00,2.39256,2.3945,2.39256,2.3945,7000000.0
2009-01-13 12:55:00,2.39445,2.39449,2.3941,2.39443,8000000.0
2009-01-13 12:56:00,2.39421,2.39441,2.39421,2.39441,7000000.0
2009-01-13 12:57:00,2.39452,2.39459,2.39436,2.39436,7000000.0
2009-01-13 12:58:00,2.39415,2.39508,2.39411,2.39508,8000000.0
2009-01-13 12:59:00,2.39547,2.3961,2.39547,2.3961,7000000.0
2009-01-13 13:00:00,2.39636,2.39679,2.39636,2.39679,8000000.0
2009-01-13 13:01:00,2.3967,2.39765,2.3967,2.39742,8000000.0
2009-01-13 13:02:00,2.39782,2.39846,2.39777,2.39846,7000000.0
2009-01-13 13:03:00,2.39863,2.39863,2.39656,2.39679,8000000.0
2009-01-13 13:04:00,2.39728,2.39753,2.3972,2.3975,7000000.0
2009-01-13 13:05:00,2.39755,2.39759,2.39739,2.39748,8000000.0
2009-01-13 13:06:00,2.39753,2.39753,2.39685,2.3969,7000000.0
2009-01-13 13:07:00,2.39688,2.39722,2.39688,2.39722,7000000.0
2009-01-13 13:08:00,2.39779,2.39798,2.39778,2.39794,10000000.0
2009-01-13 13:09:00,2.39761,2.39761,2.39662,2.39666,7000000.0
2009-01-13 13:10:00,2.39672,2.39781,2.39663,2.39781,9000000.0
2009-01-13 13:11:00,2.39814,2.39832,2.39781,2.39832,8000000.0
2009-01-13 13:12:00,2.39864,2.39985,2.39836,2.39985,8000000.0
2009-01-13 13:13:00,2.39966,2.40005,2.39912,2.39912,9000000.0
2009-01-13 13:14:00,2.39872,2.39919,2.39849,2.39919,7000000.0
2009-01-13 13:15:00,2.39962,2.39997,2.39962,2.39997,8000000.0
2009-01-13 13:16:00,2.39988,2.39988,2.39896,2.39896,8000000.0
2009-01-13 13:17:00,2.39895,2.39914,2.39856,2.39856,9000000.0
2009-01-13 13:18:00,2.3988,2.3988,2.3985,2.3985,10000000.0
2009-01-13 13:19:00,2.39838,2.39838,2.39795,2.39795,8000000.0
2009-01-13 13:20:00,2.39836,2.3984,2.39746,2.39746,8000000.0
2009-01-13 13:21:00,2.39664,2.39708,2.39642,2.39708,7000000.0
2009-01-13 13:22:00,2.39729,2.39758,2.39724,2.39758,11000000.0
2009-01-13 13:23:00,2.39739,2.39762,2.39728,2.39728,8000000.0
2009-01-13 13:24:00,2.39715,2.39715,2.39677,2.39677,7000000.0
2009-01-13 13:25:00,2.39661,2.39677,2.39644,2.39644,11000000.0
2009-01-13 13:26:00,2.39666,2.39674,2.3962,2.3962,10000000.0
2009-01-13 13:27:00,2.39582,2.3961,2.39582,2.39588,8000000.0
2009-01-13 13:28:00,2.39647,2.39668,2.39647,2.39651,21000000.0
2009-01-13 13:29:00,2.39662,2.39695,2.39662,2.39695,17000000.0
2009-01-13 13:30:00,2.39708,2.39787,2.39708,2.39787,7000000.0
2009-01-13 13:31:00,2.39809,2.39809,2.39785,2.39802,9000000.0
2009-01-13 13:32:00,2.39859,2.3996,2.39859,2.3996,14000000.0
2009-01-13 13:33:00,2.39954,2.39982,2.39941,2.39982,14000000.0
2009-01-13 13:34:00,2.40041,2.4011,2.39979,2.39979,31000000.0
2009-01-13 13:35:00,2.39895,2.39961,2.39895,2.39929,17000000.0
2009-01-13 13:36:00,2.39968,2.39969,2.39939,2.39969,24000000.0
2009-01-13 13:37:00,2.39968,2.39979,2.39921,2.39979,10000000.0
2009-01-13 13:38:00,2.39985,2.39985,2.39932,2.39932,18000000.0
2009-01-13 13:39:00,2.39938,2.39938,2.3986,2.39873,15000000.0
2009-01-13 13:40:00,2.39881,2.39902,2.39852,2.39902,29000000.0
2009-01-13 13:41:00,2.39904,2.39916,2.39898,2.39912,13000000.0
2009-01-13 13:42:00,2.39942,2.39976,2.39942,2.39976,8000000.0
2009-01-13 13:43:00,2.39965,2.39965,2.39935,2.3996,10000000.0
2009-01-13 13:44:00,2.40012,2.40058,2.4,2.40026,26000000.0
2009-01-13 13:45:00,2.39934,2.39934,2.39814,2.39821,22000000.0
2009-01-13 13:46:00,2.3981,2.39813,2.39778,2.39778,19000000.0
2009-01-13 13:47:00,2.39787,2.39805,2.39769,2.39769,17000000.0
2009-01-13 13:48:00,2.39794,2.39794,2.39648,2.39648,22000000.0
2009-01-13 13:49:00,2.3968,2.39953,2.3968,2.39953,24000000.0
2009-01-13 13:50:00,2.39935,2.39974,2.3983,2.3983,15000000.0
2009-01-13 13:51:00,2.39771,2.39878,2.39771,2.39784,22000000.0
2009-01-13 13:52:00,2.39866,2.3993,2.39714,2.39714,32000000.0
2009-01-13 13:53:00,2.39763,2.3983,2.39763,2.39829,28000000.0
2009-01-13 13:54:00,2.39943,2.39976,2.39916,2.39916,31000000.0
2009-01-13 13:55:00,2.39946,2.39994,2.3993,2.39994,20000000.0
2009-01-13 13:56:00,2.39971,2.40048,2.39971,2.40048,24000000.0
2009-01-13 13:57:00,2.39983,2.40054,2.39967,2.4,34000000.0
2009-01-13 13:58:00,2.39957,2.40032,2.39936,2.40032,16000000.0
2009-01-13 13:59:00,2.40052,2.40052,2.39999,2.39999,30000000.0
2009-01-13 14:00:00,2.3993,2.3993,2.39833,2.39833,39000000.0
2009-01-13 14:01:00,2.39758,2.39943,2.39758,2.39901,30000000.0
2009-01-13 14:02:00,2.39909,2.3995,2.39786,2.39786,19000000.0
2009-01-13 14:03:00,2.3982,2.39861,2.39817,2.39817,23000000.0
2009-01-13 14:04:00,2.39914,2.39958,2.39914,2.39918,33000000.0
2009-01-13 14:05:00,2.39902,2.39902,2.39829,2.39834,28000000.0
2009-01-13 14:06:00,2.39845,2.39852,2.39809,2.39817,31000000.0
2009-01-13 14:07:00,2.39841,2.3985,2.39687,2.39687,31000000.0
2009-01-13 14:08:00,2.39646,2.39701,2.39604,2.39604,27000000.0
2009-01-13 14:09:00,2.39519,2.39665,2.39519,2.39598,27000000.0
2009-01-13 14:10:00,2.39639,2.39685,2.39639,2.39685,24000000.0
2009-01-13 14:11:00,2.397,2.39702,2.39655,2.39656,21000000.0
2009-01-13 14:12:00,2.39642,2.39651,2.39586,2.39587,22000000.0
2009-01-13 14:13:00,2.39567,2.39567,2.39466,2.39466,13000000.0
2009-01-13 14:14:00,2.39518,2.39518,2.3942,2.3942,21000000.0
2009-01-13 14:15:00,2.39439,2.39444,2.39294,2.39294,25000000.0
2009-01-13 14:16:00,2.39362,2.39454,2.39358,2.39454,26000000.0
2009-01-13 14:17:00,2.39502,2.39549,2.39469,2.39479,32000000.0
2009-01-13 14:18:00,2.3948,2.3948,2.39459,2.39473,27000000.0
2009-01-13 14:19:00,2.39443,2.39469,2.39443,2.39446,35000000.0
2009-01-13 14:20:00,2.39437,2.39439,2.39408,2.39408,32000000.0
2009-01-13 14:21:00,2.39355,2.39355,2.39297,2.39349,39000000.0
2009-01-13 14:22:00,2.39338,2.39338,2.39283,2.39308,22000000.0
2009-01-13 14:23:00,2.39291,2.39296,2.3926,2.39264,40000000.0
2009-01-13 14:24:00,2.3932,2.395,2.3932,2.395,10000000.0
2009-01-13 14:25:00,2.39557,2.39682,2.39557,2.39584,35000000.0
2009-01-13 14:26:00,2.396,2.39665,2.396,2.39606,18000000.0
2009-01-13 14:27:00,2.39624,2.39669,2.39576,2.39576,28000000.0
2009-01-13 14:28:00,2.39562,2.39562,2.395,2.39505,21000000.0
2009-01-13 14:29:00,2.39423,2.39481,2.39396,2.39481,16000000.0
2009-01-13 14:30:00,2.3949,2.39541,2.3949,2.39539,25000000.0
2009-01-13 14:31:00,2.39598,2.39604,2.39532,2.39532,26000000.0
2009-01-13 14:32:00,2.39549,2.39898,2.39549,2.39898,32000000.0
2009-01-13 14:33:00,2.40021,2.40021,2.39926,2.39926,20000000.0
2009-01-13 14:34:00,2.3997,2.3997,2.39787,2.39787,25000000.0
2009-01-13 14:35:00,2.39792,2.39861,2.39792,2.39861,23000000.0
2009-01-13 14:36:00,2.39909,2.39945,2.39742,2.39742,11000000.0
2009-01-13 14:37:00,2.3959,2.3959,2.39465,2.39559,41000000.0
2009-01-13 14:38:00,2.3966,2.39719,2.39625,2.39719,54000000.0
2009-01-13 14:39:00,2.3975,2.39832,2.3975,2.39832,36000000.0
2009-01-13 14:40:00,2.3986,2.39957,2.3986,2.39863,36000000.0
2009-01-13 14:41:00,2.39886,2.3999,2.39886,2.39913,41000000.0
2009-01-13 14:42:00,2.39859,2.40026,2.39859,2.39972,19000000.0
2009-01-13 14:43:00,2.39987,2.40181,2.39987,2.4018,20000000.0
2009-01-13 14:44:00,2.40259,2.40309,2.40211,2.40211,25000000.0
2009-01-13 14:45:00,2.40169,2.40169,2.40104,2.40109,33000000.0
2009-01-13 14:46:00,2.40141,2.40143,2.40121,2.40128,11000000.0
2009-01-13 14:47:00,2.39967,2.39967,2.39861,2.39861,7000000.0
2009-01-13 14:48:00,2.39861,2.39888,2.39751,2.39751,21000000.0
2009-01-13 14:49:00,2.39743,2.39796,2.39742,2.39796,32000000.0
2009-01-13 14:50:00,2.3983,2.3983,2.39782,2.39782,33000000.0
2009-01-13 14:51:00,2.39748,2.39748,2.39697,2.39697,37000000.0
2009-01-13 14:52:00,2.39641,2.39683,2.39641,2.39678,17000000.0
2009-01-13 14:53:00,2.39688,2.39748,2.39688,2.39748,22000000.0
2009-01-13 14:54:00,2.39717,2.39739,2.39703,2.39739,17000000.0
2009-01-13 14:55:00,2.39754,2.39796,2.39752,2.39796,7000000.0
2009-01-13 14:56:00,2.398,2.39818,2.398,2.39804,21000000.0
2009-01-13 14:57:00,2.39816,2.3995,2.39787,2.3995,12000000.0
2009-01-13 14:58:00,2.39929,2.40006,2.39899,2.40004,31000000.0
2009-01-13 14:59:00,2.40075,2.40098,2.39956,2.39956,20000000.0
2009-01-13 15:00:00,2.39853,2.39937,2.39853,2.39924,32000000.0
2009-01-13 15:01:00,2.39923,2.39923,2.39888,2.39897,14000000.0
2009-01-13 15:02:00,2.39866,2.39964,2.39866,2.39934,26000000.0
2009-01-13 15:03:00,2.39972,2.40081,2.39972,2.40081,30000000.0
2009-01-13 15:04:00,2.39999,2.39999,2.39946,2.39954,29000000.0
2009-01-13 15:05:00,2.39938,2.39963,2.39931,2.39951,28000000.0
2009-01-13 15:06:00,2.39993,2.40037,2.39993,2.40037,16000000.0
2009-01-13 15:07:00,2.39981,2.39987,2.39919,2.39944,26000000.0
2009-01-13 15:08:00,2.39992,2.40011,2.39886,2.39889,25000000.0
2009-01-13 15:09:00,2.39911,2.39953,2.39894,2.39894,34000000.0
2009-01-13 15:10:00,2.39928,2.39954,2.39892,2.39892,36000000.0
2009-01-13 15:11:00,2.39843,2.39843,2.39784,2.39784,27000000.0
2009-01-13 15:12:00,2.3971,2.39776,2.39704,2.39776,26000000.0
2009-01-13 15:13:00,2.39757,2.39757,2.39686,2.39707,41000000.0
2009-01-13 15:14:00,2.39704,2.39758,2.39691,2.39758,30000000.0
2009-01-13 15:15:00,2.39761,2.39795,2.39741,2.39795,21000000.0
2009-01-13 15:16:00,2.39788,2.39788,2.39667,2.39667,9000000.0
2009-01-13 15:17:00,2.39767,2.39833,2.39758,2.39788,26000000.0
2009-01-13 15:18:00,2.39818,2.39839,2.39804,2.39839,10000000.0
2009-01-13 15:19:00,2.39785,2.39787,2.39621,2.39621,16000000.0
2009-01-13 15:20:00,2.39603,2.3962,2.39566,2.39566,20000000.0
2009-01-13 15:21:00,2.395,2.39534,2.39456,2.39527,12000000.0
2009-01-13 15:22:00,2.39546,2.39635,2.39546,2.39568,22000000.0
2009-01-13 15:23:00,2.3953,2.39563,2.39454,2.39563,36000000.0
2009-01-13 15:24:00,2.39602,2.39602,2.39523,2.39539,20000000.0
2009-01-13 15:25:00,2.39456,2.39547,2.39438,2.39494,14000000.0
2009-01-13 15:26:00,2.39538,2.39765,2.39538,2.39554,40000000.0
2009-01-13 15:27:00,2.39531,2.39676,2.39531,2.39676,32000000.0
2009-01-13 15:28:00,2.39646,2.39657,2.39548,2.39608,55000000.0
2009-01-13 15:29:00,2.39636,2.39643,2.39411,2.39411,47000000.0
2009-01-13 15:30:00,2.39236,2.39401,2.39006,2.39154,71000000.0
2009-01-13 15:31:00,2.39107,2.39283,2.39107,2.39238,58000000.0
2009-01-13 15:32:00,2.39263,2.39285,2.39113,2.39113,25000000.0
2009-01-13 15:33:00,2.39082,2.39236,2.39045,2.3916,32000000.0
2009-01-13 15:34:00,2.39283,2.39408,2.39283,2.39406,22000000.0
2009-01-13 15:35:00,2.39388,2.39499,2.39385,2.39385,30000000.0
2009-01-13 15:36:00,2.39411,2.39481,2.39411,2.39481,23000000.0
2009-01-13 15:37:00,2.39461,2.39461,2.39285,2.39285,24000000.0
2009-01-13 15:38:00,2.39225,2.39225,2.39147,2.39182,61000000.0
2009-01-13 15:39:00,2.39165,2.39169,2.39116,2.39136,40000000.0
2009-01-13 15:40:00,2.39148,2.39206,2.39059,2.39059,37000000.0
2009-01-13 15:41:00,2.39069,2.3931,2.39069,2.3931,43000000.0
2009-01-13 15:42:00,2.39246,2.39246,2.39135,2.39143,41000000.0
2009-01-13 15:43:00,2.3903,2.3903,2.38797,2.38797,30000000.0
2009-01-13 15:44:00,2.38816,2.38914,2.38816,2.38914,29000000.0
2009-01-13 15:45:00,2.38926,2.38926,2.3876,2.38782,36000000.0
2009-01-13 15:46:00,2.38799,2.3884,2.38775,2.38793,24000000.0
2009-01-13 15:47:00,2.38768,2.38768,2.38692,2.38692,31000000.0
2009-01-13 15:48:00,2.38691,2.38851,2.38633,2.38633,33000000.0
2009-01-13 15:49:00,2.38516,2.38516,2.38414,2.38507,25000000.0
2009-01-13 15:50:00,2.38534,2.38586,2.38494,2.38494,11000000.0
2009-01-13 15:51:00,2.38463,2.38463,2.3834,2.3834,37000000.0
2009-01-13 15:52:00,2.38162,2.38262,2.38133,2.38186,23000000.0
2009-01-13 15:53:00,2.38111,2.38118,2.38062,2.38118,15000000.0
2009-01-13 15:54:00,2.38061,2.38061,2.38006,2.38048,26000000.0
2009-01-13 15:55:00,2.38089,2.38129,2.3805,2.38067,33000000.0
2009-01-13 15:56:00,2.38072,2.3812,2.38029,2.3812,36000000.0
2009-01-13 15:57:00,2.38127,2.38127,2.38034,2.38034,34000000.0
2009-01-13 15:58:00,2.37922,2.37931,2.37831,2.37831,24000000.0
2009-01-13 15:59:00,2.37857,2.37972,2.37845,2.37874,23000000.0
2009-01-13 16:00:00,2.38038,2.38177,2.38038,2.38177,51000000.0
2009-01-13 16:01:00,2.38211,2.38219,2.38178,2.38219,31000000.0
2009-01-13 16:02:00,2.383,2.38459,2.383,2.38454,29000000.0
2009-01-13 16:03:00,2.38587,2.38628,2.38543,2.38628,51000000.0
2009-01-13 16:04:00,2.38608,2.38784,2.38608,2.38784,38000000.0
2009-01-13 16:05:00,2.38838,2.38838,2.38695,2.38747,37000000.0
2009-01-13 16:06:00,2.38808,2.38951,2.38773,2.38951,33000000.0
2009-01-13 16:07:00,2.38958,2.38958,2.38847,2.38912,37000000.0
2009-01-13 16:08:00,2.38769,2.38819,2.38768,2.38813,37000000.0
2009-01-13 16:09:00,2.38887,2.3896,2.38887,2.38917,44000000.0
2009-01-13 16:10:00,2.38897,2.38962,2.38752,2.38752,41000000.0
2009-01-13 16:11:00,2.38658,2.38669,2.38646,2.38668,27000000.0
2009-01-13 16:12:00,2.38744,2.38744,2.38632,2.38632,22000000.0
2009-01-13 16:13:00,2.38662,2.38666,2.38621,2.38666,38000000.0
2009-01-13 16:14:00,2.38731,2.38843,2.38671,2.38843,41000000.0
2009-01-13 16:15:00,2.38872,2.38875,2.38843,2.38866,42000000.0
2009-01-13 16:16:00,2.38902,2.39027,2.38902,2.38961,45000000.0
2009-01-13 16:17:00,2.38996,2.39024,2.38897,2.38897,22000000.0
2009-01-13 16:18:00,2.38897,2.38986,2.38897,2.38979,49000000.0
2009-01-13 16:19:00,2.38992,2.39037,2.38976,2.39035,27000000.0
2009-01-13 16:20:00,2.3892,2.3892,2.38763,2.38763,52000000.0
2009-01-13 16:21:00,2.38801,2.38837,2.38791,2.38796,37000000.0
2009-01-13 16:22:00,2.38781,2.38853,2.38701,2.38853,50000000.0
2009-01-13 16:23:00,2.38781,2.38781,2.38681,2.3873,48000000.0
2009-01-13 16:24:00,2.38742,2.38742,2.38628,2.38722,44000000.0
2009-01-13 16:25:00,2.3862,2.38638,2.38431,2.38638,28000000.0
2009-01-13 16:26:00,2.38673,2.38765,2.38662,2.38765,41000000.0
2009-01-13 16:27:00,2.38713,2.38713,2.38577,2.38577,46000000.0
2009-01-13 16:28:00,2.38451,2.38465,2.38405,2.38405,34000000.0
2009-01-13 16:29:00,2.38492,2.38492,2.38411,2.38439,24000000.0
2009-01-13 16:30:00,2.38403,2.38418,2.3837,2.38418,43000000.0
2009-01-13 16:31:00,2.38403,2.38403,2.38142,2.38142,36000000.0
2009-01-13 16:32:00,2.38167,2.38239,2.38167,2.38239,34000000.0
2009-01-13 16:33:00,2.3829,2.38493,2.3829,2.38493,41000000.0
2009-01-13 16:34:00,2.38584,2.38683,2.38579,2.38683,29000000.0
2009-01-13 16:35:00,2.3858,2.38584,2.38415,2.38415,53000000.0
2009-01-13 16:36:00,2.38392,2.38392,2.38333,2.38389,43000000.0
2009-01-13 16:37:00,2.38422,2.38422,2.38326,2.38326,56000000.0
2009-01-13 16:38:00,2.38299,2.38299,2.38201,2.38201,34000000.0
2009-01-13 16:39:00,2.38076,2.38104,2.38045,2.38045,43000000.0
2009-01-13 16:40:00,2.38037,2.38135,2.38037,2.3811,63000000.0
2009-01-13 16:41:00,2.37975,2.38029,2.37891,2.38029,44000000.0
2009-01-13 16:42:00,2.38036,2.38036,2.37989,2.37989,57000000.0
2009-01-13 16:43:00,2.38003,2.38007,2.37972,2.38007,20000000.0
2009-01-13 16:44:00,2.38048,2.38059,2.38015,2.38059,34000000.0
2009-01-13 16:45:00,2.38067,2.38283,2.38067,2.38246,41000000.0
2009-01-13 16:46:00,2.38283,2.38283,2.38175,2.38175,59000000.0
2009-01-13 16:47:00,2.3809,2.38211,2.3809,2.38204,55000000.0
2009-01-13 16:48:00,2.38185,2.38289,2.38185,2.38289,46000000.0
2009-01-13 16:49:00,2.38319,2.38345,2.38285,2.38319,35000000.0
2009-01-13 16:50:00,2.3835,2.38422,2.3835,2.38366,45000000.0
2009-01-13 16:51:00,2.38286,2.38298,2.38255,2.38298,30000000.0
2009-01-13 16:52:00,2.38315,2.38325,2.38256,2.383,30000000.0
2009-01-13 16:53:00,2.38334,2.38494,2.38334,2.38416,19000000.0
2009-01-13 16:54:00,2.3845,2.38557,2.38445,2.38445,18000000.0
2009-01-13 16:55:00,2.3854,2.3854,2.38491,2.38491,40000000.0
2009-01-13 16:56:00,2.38387,2.38401,2.38342,2.38342,37000000.0
2009-01-13 16:57:00,2.38369,2.3838,2.38322,2.38342,17000000.0
2009-01-13 16:58:00,2.38339,2.38339,2.38184,2.38287,45000000.0
2009-01-13 16:59:00,2.38379,2.38483,2.38239,2.38239,39000000.0
2009-01-13 17:00:00,2.38203,2.38357,2.38203,2.38253,47000000.0
2009-01-13 17:01:00,2.38284,2.38337,2.38201,2.38201,26000000.0
2009-01-13 17:02:00,2.3822,2.3822,2.38167,2.38196,33000000.0
2009-01-13 17:03:00,2.38204,2.38289,2.38196,2.38196,33000000.0
2009-01-13 17:04:00,2.38232,2.38287,2.38227,2.38287,37000000.0
2009-01-13 17:05:00,2.38324,2.38324,2.38237,2.38241,35000000.0
2009-01-13 17:06:00,2.38142,2.38245,2.38121,2.38121,46000000.0
2009-01-13 17:07:00,2.38121,2.38121,2.38043,2.38043,33000000.0
2009-01-13 17:08:00,2.38058,2.38155,2.38058,2.38084,45000000.0
2009-01-13 17:09:00,2.38043,2.38132,2.38043,2.3806,47000000.0
2009-01-13 17:10:00,2.38123,2.38142,2.38116,2.38142,36000000.0
2009-01-13 17:11:00,2.38183,2.38188,2.38119,2.38119,44000000.0
2009-01-13 17:12:00,2.38127,2.38188,2.38051,2.38051,23000000.0
2009-01-13 17:13:00,2.38036,2.38076,2.37958,2.38022,35000000.0
2009-01-13 17:14:00,2.38009,2.38053,2.37855,2.38053,27000000.0
2009-01-13 17:15:00,2.3802,2.3802,2.37843,2.3792,26000000.0
2009-01-13 17:16:00,2.37951,2.38088,2.37951,2.37981,27000000.0
2009-01-13 17:17:00,2.38073,2.38225,2.38073,2.38225,38000000.0
2009-01-13 17:18:00,2.38259,2.38378,2.38209,2.38341,29000000.0
2009-01-13 17:19:00,2.38368,2.38423,2.38342,2.38382,19000000.0
2009-01-13 17:20:00,2.38237,2.38237,2.38101,2.38161,29000000.0
2009-01-13 17:21:00,2.38302,2.38509,2.38302,2.38509,26000000.0
2009-01-13 17:22:00,2.38547,2.38617,2.38514,2.38606,30000000.0
2009-01-13 17:23:00,2.38664,2.38727,2.38615,2.38727,32000000.0
2009-01-13 17:24:00,2.38808,2.38808,2.38428,2.38428,23000000.0
2009-01-13 17:25:00,2.38524,2.38609,2.38497,2.38558,20000000.0
2009-01-13 17:26:00,2.38579,2.38642,2.38579,2.38626,18000000.0
2009-01-13 17:27:00,2.38559,2.38579,2.38497,2.38579,44000000.0
2009-01-13 17:28:00,2.38512,2.38512,2.38424,2.38427,39000000.0
2009-01-13 17:29:00,2.38417,2.38417,2.38365,2.38373,36000000.0
2009-01-13 17:30:00,2.38335,2.38383,2.38335,2.38383,61000000.0
2009-01-13 17:31:00,2.38379,2.38398,2.38363,2.3839,62000000.0
2009-01-13 17:32:00,2.38341,2.38409,2.38341,2.38409,54000000.0
2009-01-13 17:33:00,2.38525,2.38634,2.38525,2.38634,64000000.0
2009-01-13 17:34:00,2.38681,2.3878,2.38616,2.3878,60000000.0
2009-01-13 17:35:00,2.38828,2.38828,2.38791,2.38791,43000000.0
2009-01-13 17:36:00,2.38822,2.38908,2.38819,2.38908,58000000.0
2009-01-13 17:37:00,2.39004,2.39004,2.3882,2.3882,47000000.0
2009-01-13 17:38:00,2.38755,2.3878,2.387,2.387,44000000.0
2009-01-13 17:39:00,2.38682,2.38871,2.38673,2.38871,41000000.0
2009-01-13 17:40:00,2.38851,2.3895,2.38851,2.38939,59000000.0
2009-01-13 17:41:00,2.38932,2.38957,2.38796,2.38957,50000000.0
2009-01-13 17:42:00,2.39118,2.39217,2.39059,2.39217,37000000.0
2009-01-13 17:43:00,2.39275,2.39391,2.39275,2.39391,33000000.0
2009-01-13 17:44:00,2.3938,2.39409,2.39221,2.39221,46000000.0
2009-01-13 17:45:00,2.39327,2.3938,2.39257,2.39279,49000000.0
2009-01-13 17:46:00,2.39256,2.39276,2.39121,2.39276,56000000.0
2009-01-13 17:47:00,2.39327,2.39327,2.39212,2.39265,65000000.0
2009-01-13 17:48:00,2.3925,2.39313,2.39184,2.39313,61000000.0
2009-01-13 17:49:00,2.39122,2.39129,2.39091,2.39091,72000000.0
2009-01-13 17:50:00,2.39154,2.39154,2.39059,2.39083,53000000.0
2009-01-13 17:51:00,2.39162,2.39331,2.3913,2.39139,54000000.0
2009-01-13 17:52:00,2.39152,2.39152,2.39066,2.3909,51000000.0
2009-01-13 17:53:00,2.39164,2.39219,2.39109,2.39212,42000000.0
2009-01-13 17:54:00,2.3922,2.39229,2.39127,2.39127,32000000.0
2009-01-13 17:55:00,2.39113,2.39202,2.39005,2.39005,32000000.0
2009-01-13 17:56:00,2.39006,2.3904,2.38993,2.3904,47000000.0
2009-01-13 17:57:00,2.38992,2.39124,2.38952,2.39124,34000000.0
2009-01-13 17:58:00,2.39162,2.39258,2.39145,2.39145,44000000.0
2009-01-13 17:59:00,2.39103,2.39235,2.39097,2.39235,39000000.0
2009-01-13 18:00:00,2.39206,2.39206,2.39037,2.39081,32000000.0
2009-01-13 18:01:00,2.39099,2.39119,2.39066,2.39119,52000000.0
2009-01-13 18:02:00,2.39126,2.39216,2.39126,2.39181,30000000.0
2009-01-13 18:03:00,2.39145,2.3917,2.3906,2.39156,38000000.0
2009-01-13 18:04:00,2.391,2.391,2.39016,2.39094,38000000.0
2009-01-13 18:05:00,2.39073,2.39139,2.38976,2.39083,36000000.0
2009-01-13 18:06:00,2.39127,2.39127,2.39073,2.39073,32000000.0
2009-01-13 18:07:00,2.39053,2.39062,2.38959,2.38959,38000000.0
2009-01-13 18:08:00,2.38752,2.38909,2.38752,2.3885,56000000.0
2009-01-13 18:09:00,2.38785,2.38793,2.38771,2.38793,34000000.0
2009-01-13 18:10:00,2.38834,2.38834,2.38782,2.38798,26000000.0
2009-01-13 18:11:00,2.38758,2.38999,2.38758,2.38849,34000000.0
2009-01-13 18:12:00,2.38844,2.38983,2.38844,2.38925,24000000.0
2009-01-13 18:13:00,2.38886,2.38955,2.38872,2.3892,30000000.0
2009-01-13 18:14:00,2.3874,2.38844,2.3874,2.38844,22000000.0
2009-01-13 18:15:00,2.3882,2.3882,2.38742,2.38742,21000000.0
2009-01-13 18:16:00,2.38698,2.38698,2.38549,2.38609,66000000.0
2009-01-13 18:17:00,2.38522,2.3878,2.38522,2.3878,60000000.0
2009-01-13 18:18:00,2.38745,2.38834,2.38745,2.38834,33000000.0
2009-01-13 18:19:00,2.38828,2.38828,2.38748,2.38806,46000000.0
2009-01-13 18:20:00,2.38832,2.38832,2.38816,2.38819,61000000.0
2009-01-13 18:21:00,2.3874,2.38837,2.38699,2.38837,37000000.0
2009-01-13 18:22:00,2.38806,2.38823,2.38804,2.38816,49000000.0
2009-01-13 18:23:00,2.38811,2.38811,2.38749,2.38755,34000000.0
2009-01-13 18:24:00,2.38849,2.38867,2.38814,2.38814,47000000.0
2009-01-13 18:25:00,2.38811,2.3898,2.38811,2.38929,31000000.0
2009-01-13 18:26:00,2.38927,2.38927,2.38657,2.38657,43000000.0
2009-01-13 18:27:00,2.3877,2.39011,2.3877,2.39011,35000000.0
2009-01-13 18:28:00,2.39057,2.39057,2.38689,2.38689,18000000.0
2009-01-13 18:29:00,2.38645,2.38645,2.38601,2.38635,24000000.0
2009-01-13 18:30:00,2.38703,2.38727,2.38643,2.38643,32000000.0
2009-01-13 18:31:00,2.38641,2.38722,2.38641,2.3868,46000000.0
2009-01-13 18:32:00,2.3866,2.38661,2.38523,2.38615,55000000.0
2009-01-13 18:33:00,2.38658,2.38673,2.38637,2.38673,29000000.0
2009-01-13 18:34:00,2.3871,2.38816,2.38638,2.38638,32000000.0
2009-01-13 18:35:00,2.3884,2.3884,2.38707,2.38778,47000000.0
2009-01-13 18:36:00,2.38824,2.38832,2.38717,2.38761,65000000.0
2009-01-13 18:37:00,2.38724,2.3874,2.38695,2.38724,63000000.0
2009-01-13 18:38:00,2.38684,2.38685,2.38623,2.38685,61000000.0
2009-01-13 18:39:00,2.38707,2.38793,2.38707,2.38792,37000000.0
2009-01-13 18:40:00,2.38829,2.38836,2.38734,2.38734,52000000.0
2009-01-13 18:41:00,2.38758,2.38884,2.38758,2.38884,68000000.0
2009-01-13 18:42:00,2.38894,2.38894,2.38724,2.38724,40000000.0
2009-01-13 18:43:00,2.3878,2.38817,2.38747,2.38817,39000000.0
2009-01-13 18:44:00,2.38809,2.38809,2.38656,2.38736,33000000.0
2009-01-13 18:45:00,2.38832,2.38878,2.38721,2.38878,57000000.0
2009-01-13 18:46:00,2.38891,2.38923,2.38865,2.38865,61000000.0
2009-01-13 18:47:00,2.38868,2.38868,2.38822,2.38822,41000000.0
2009-01-13 18:48:00,2.38842,2.38911,2.38842,2.38911,26000000.0
2009-01-13 18:49:00,2.38887,2.38896,2.38861,2.38873,31000000.0
2009-01-13 18:50:00,2.39003,2.39212,2.39003,2.39212,37000000.0
2009-01-13 18:51:00,2.39209,2.39209,2.39064,2.39071,17000000.0
2009-01-13 18:52:00,2.39017,2.39049,2.39017,2.39039,33000000.0
2009-01-13 18:53:00,2.39015,2.39015,2.38961,2.38961,31000000.0
2009-01-13 18:54:00,2.38947,2.38967,2.38938,2.38938,11000000.0
2009-01-13 18:55:00,2.38899,2.38899,2.38861,2.38888,22000000.0
2009-01-13 18:56:00,2.38954,2.3897,2.38905,2.38905,16000000.0
2009-01-13 18:57:00,2.39012,2.39154,2.39012,2.39107,15000000.0
2009-01-13 18:58:00,2.39076,2.39087,2.38867,2.38867,19000000.0
2009-01-13 18:59:00,2.38871,2.38894,2.3886,2.38894,26000000.0
2009-01-13 19:00:00,2.38928,2.38973,2.38928,2.38973,12000000.0
2009-01-13 19:01:00,2.38971,2.38971,2.3883,2.3883,18000000.0
2009-01-13 19:02:00,2.388,2.38838,2.388,2.38838,23000000.0
2009-01-13 19:03:00,2.38841,2.38841,2.38659,2.38666,21000000.0
2009-01-13 19:04:00,2.38712,2.38727,2.38685,2.38718,55000000.0
2009-01-13 19:05:00,2.38758,2.38758,2.38645,2.38645,42000000.0
2009-01-13 19:06:00,2.38665,2.38683,2.38601,2.38601,63000000.0
2009-01-13 19:07:00,2.38633,2.38698,2.38633,2.38679,39000000.0
2009-01-13 19:08:00,2.38659,2.38659,2.38413,2.38578,32000000.0
2009-01-13 19:09:00,2.38473,2.38481,2.38411,2.38434,56000000.0
2009-01-13 19:10:00,2.38369,2.38369,2.38267,2.38267,27000000.0
2009-01-13 19:11:00,2.38254,2.38381,2.38254,2.38338,36000000.0
2009-01-13 19:12:00,2.38337,2.38353,2.38324,2.38343,25000000.0
2009-01-13 19:13:00,2.38326,2.38339,2.38321,2.38339,23000000.0
2009-01-13 19:14:00,2.38346,2.38362,2.38311,2.38362,37000000.0
2009-01-13 19:15:00,2.3836,2.3836,2.38319,2.38319,17000000.0
2009-01-13 19:16:00,2.38312,2.38444,2.38312,2.38444,23000000.0
2009-01-13 19:17:00,2.38457,2.38474,2.38409,2.38422,17000000.0
2009-01-13 19:18:00,2.38422,2.38439,2.38422,2.3843,30000000.0
2009-01-13 19:19:00,2.38428,2.3845,2.38428,2.3845,36000000.0
2009-01-13 19:20:00,2.38451,2.38462,2.38445,2.38462,23000000.0
2009-01-13 19:21:00,2.38535,2.38626,2.38535,2.38626,21000000.0
2009-01-13 19:22:00,2.3862,2.3862,2.38564,2.38587,25000000.0
2009-01-13 19:23:00,2.38586,2.38586,2.38463,2.38479,12000000.0
2009-01-13 19:24:00,2.38476,2.38491,2.38462,2.38482,39000000.0
2009-01-13 19:25:00,2.3845,2.3855,2.3845,2.38523,49000000.0
2009-01-13 19:26:00,2.3847,2.38478,2.38254,2.3834,48000000.0
2009-01-13 19:27:00,2.38294,2.38303,2.38257,2.38269,51000000.0
2009-01-13 19:28:00,2.3825,2.3825,2.38229,2.3823,40000000.0
2009-01-13 19:29:00,2.38185,2.38185,2.38088,2.3813,28000000.0
2009-01-13 19:30:00,2.38058,2.38069,2.37903,2.37999,32000000.0
2009-01-13 19:31:00,2.38099,2.38099,2.37931,2.37931,28000000.0
2009-01-13 19:32:00,2.37935,2.38098,2.37935,2.38098,31000000.0
2009-01-13 19:33:00,2.38116,2.38116,2.38021,2.38021,14000000.0
2009-01-13 19:34:00,2.37993,2.38092,2.37992,2.38092,49000000.0
2009-01-13 19:35:00,2.38075,2.38082,2.38055,2.38072,28000000.0
2009-01-13 19:36:00,2.3808,2.3808,2.37955,2.38032,16000000.0
2009-01-13 19:37:00,2.38026,2.38027,2.38006,2.38022,26000000.0
2009-01-13 19:38:00,2.38023,2.38023,2.37969,2.37969,18000000.0
2009-01-13 19:39:00,2.37937,2.37977,2.37903,2.37977,13000000.0
2009-01-13 19:40:00,2.37977,2.37995,2.37964,2.37964,16000000.0
2009-01-13 19:41:00,2.37942,2.37972,2.37937,2.37937,17000000.0
2009-01-13 19:42:00,2.37949,2.37967,2.37949,2.3796,19000000.0
2009-01-13 19:43:00,2.3795,2.37981,2.3795,2.3796,21000000.0
2009-01-13 19:44:00,2.38035,2.38101,2.38035,2.38101,21000000.0
2009-01-13 19:45:00,2.38147,2.38147,2.38018,2.38018,33000000.0
2009-01-13 19:46:00,2.38003,2.38059,2.38003,2.38042,18000000.0
2009-01-13 19:47:00,2.38044,2.38149,2.38044,2.38147,22000000.0
2009-01-13 19:48:00,2.38153,2.38174,2.38109,2.38174,18000000.0
2009-01-13 19:49:00,2.38169,2.38184,2.38165,2.38169,27000000.0
2009-01-13 19:50:00,2.38116,2.38182,2.38116,2.38172,23000000.0
2009-01-13 19:51:00,2.38174,2.38174,2.38129,2.38153,25000000.0
2009-01-13 19:52:00,2.38182,2.38182,2.38151,2.38151,15000000.0
2009-01-13 19:53:00,2.38139,2.38141,2.38125,2.38125,21000000.0
2009-01-13 19:54:00,2.38119,2.38128,2.38119,2.38128,9000000.0
2009-01-13 19:55:00,2.38103,2.38145,2.38082,2.38082,30000000.0
2009-01-13 19:56:00,2.38047,2.38049,2.37999,2.37999,20000000.0
2009-01-13 19:57:00,2.38012,2.38061,2.38012,2.38042,12000000.0
2009-01-13 19:58:00,2.38041,2.38041,2.38022,2.38023,13000000.0
2009-01-13 19:59:00,2.37996,2.37996,2.37928,2.37928,31000000.0
2009-01-13 20:00:00,2.37957,2.37989,2.37953,2.37982,23000000.0
2009-01-13 20:01:00,2.37972,2.37977,2.37969,2.37977,13000000.0
2009-01-13 20:02:00,2.37973,2.37977,2.3796,2.37974,20000000.0
2009-01-13 20:03:00,2.37982,2.3802,2.37982,2.3802,18000000.0
2009-01-13 20:04:00,2.38037,2.38083,2.38037,2.38083,27000000.0
2009-01-13 20:05:00,2.38129,2.38244,2.38129,2.38244,23000000.0
2009-01-13 20:06:00,2.38262,2.38307,2.38262,2.38307,13000000.0
2009-01-13 20:07:00,2.38314,2.38349,2.38305,2.38305,29000000.0
2009-01-13 20:08:00,2.38296,2.38298,2.38263,2.38263,15000000.0
2009-01-13 20:09:00,2.38236,2.38236,2.38204,2.38204,17000000.0
2009-01-13 20:10:00,2.38178,2.38178,2.38142,2.38144,20000000.0
2009-01-13 20:11:00,2.38215,2.3823,2.38205,2.38218,10000000.0
2009-01-13 20:12:00,2.38181,2.38215,2.38181,2.38215,15000000.0
2009-01-13 20:13:00,2.38217,2.38219,2.38181,2.38219,17000000.0
2009-01-13 20:14:00,2.38265,2.38265,2.38222,2.38222,15000000.0
2009-01-13 20:15:00,2.38223,2.38294,2.38223,2.38257,10000000.0
2009-01-13 20:16:00,2.3823,2.38244,2.38212,2.38224,22000000.0
2009-01-13 20:17:00,2.38238,2.38265,2.38238,2.38265,17000000.0
2009-01-13 20:18:00,2.38341,2.3839,2.38341,2.38383,24000000.0
2009-01-13 20:19:00,2.38511,2.38867,2.3851,2.38867,9000000.0
2009-01-13 20:20:00,2.38795,2.38977,2.38795,2.38977,14000000.0
2009-01-13 20:21:00,2.39163,2.39163,2.39066,2.39095,7000000.0
2009-01-13 20:22:00,2.39113,2.39113,2.39004,2.39024,12000000.0
2009-01-13 20:23:00,2.39017,2.39017,2.38911,2.38911,8000000.0
2009-01-13 20:24:00,2.38901,2.38994,2.38901,2.38994,15000000.0
2009-01-13 20:25:00,2.3908,2.39423,2.3908,2.39336,16000000.0
2009-01-13 20:26:00,2.39252,2.3957,2.39252,2.3957,22000000.0
2009-01-13 20:27:00,2.39701,2.39889,2.39701,2.39889,11000000.0
2009-01-13 20:28:00,2.39881,2.39947,2.39881,2.39935,7000000.0
2009-01-13 20:29:00,2.39936,2.40124,2.39927,2.40124,20000000.0
2009-01-13 20:30:00,2.40315,2.40315,2.40162,2.40232,27000000.0
2009-01-13 20:31:00,2.40164,2.40164,2.40081,2.40081,17000000.0
2009-01-13 20:32:00,2.40146,2.40202,2.40146,2.40189,20000000.0
2009-01-13 20:33:00,2.40242,2.4027,2.40207,2.40218,14000000.0
2009-01-13 20:34:00,2.40228,2.40238,2.40206,2.40206,28000000.0
2009-01-13 20:35:00,2.40128,2.40128,2.40019,2.40064,23000000.0
2009-01-13 20:36:00,2.40111,2.40151,2.40048,2.40048,11000000.0
2009-01-13 20:37:00,2.40054,2.40154,2.40054,2.40113,7000000.0
2009-01-13 20:38:00,2.4005,2.4005,2.39993,2.39993,10000000.0
2009-01-13 20:39:00,2.39927,2.40134,2.39927,2.40134,9000000.0
2009-01-13 20:40:00,2.40113,2.40113,2.40052,2.40087,7000000.0
2009-01-13 20:41:00,2.40129,2.40431,2.40129,2.40431,8000000.0
2009-01-13 20:42:00,2.40412,2.40501,2.4039,2.40501,15000000.0
2009-01-13 20:43:00,2.40588,2.40588,2.4053,2.4053,12000000.0
2009-01-13 20:44:00,2.40487,2.40487,2.40259,2.40259,7000000.0
2009-01-13 20:45:00,2.40337,2.40437,2.40314,2.40437,12000000.0
2009-01-13 20:46:00,2.404,2.404,2.40357,2.40376,9000000.0
2009-01-13 20:47:00,2.40314,2.40355,2.40272,2.40272,11000000.0
2009-01-13 20:48:00,2.40271,2.40271,2.40038,2.40038,11000000.0
2009-01-13 20:49:00,2.39989,2.40121,2.39989,2.40114,18000000.0
2009-01-13 20:50:00,2.40174,2.4025,2.40174,2.4025,8000000.0
2009-01-13 20:51:00,2.40262,2.40332,2.40236,2.40236,18000000.0
2009-01-13 20:52:00,2.40265,2.40319,2.40217,2.40229,15000000.0
2009-01-13 20:53:00,2.40303,2.40308,2.40194,2.40204,8000000.0
2009-01-13 20:54:00,2.40177,2.40226,2.40177,2.40218,10000000.0
2009-01-13 20:55:00,2.40264,2.40304,2.40264,2.403,8000000.0
2009-01-13 20:56:00,2.40273,2.40336,2.40259,2.40336,8000000.0
2009-01-13 20:57:00,2.40495,2.40619,2.40419,2.40619,18000000.0
2009-01-13 20:58:00,2.40719,2.41063,2.40719,2.41063,14000000.0
2009-01-13 20:59:00,2.41026,2.41026,2.40774,2.40774,8000000.0
2009-01-13 21:00:00,2.40608,2.40631,2.40386,2.40386,11000000.0
2009-01-13 21:01:00,2.40296,2.4039,2.40296,2.4039,16000000.0
2009-01-13 21:02:00,2.40365,2.40485,2.40365,2.40485,18000000.0
2009-01-13 21:03:00,2.40512,2.40527,2.40413,2.40413,13000000.0
2009-01-13 21:04:00,2.40404,2.40405,2.40247,2.40247,8000000.0
2009-01-13 21:05:00,2.40192,2.40371,2.40192,2.40371,11000000.0
2009-01-13 21:06:00,2.40154,2.40154,2.40003,2.40034,8000000.0
2009-01-13 21:07:00,2.40008,2.40186,2.40008,2.40186,7000000.0
2009-01-13 21:08:00,2.40189,2.40189,2.40124,2.40142,11000000.0
2009-01-13 21:09:00,2.40049,2.40053,2.40011,2.40021,9000000.0
2009-01-13 21:10:00,2.40086,2.4013,2.40086,2.4013,9000000.0
2009-01-13 21:11:00,2.40088,2.40143,2.40053,2.40143,8000000.0
2009-01-13 21:12:00,2.40145,2.40154,2.39961,2.40108,8000000.0
2009-01-13 21:13:00,2.40044,2.40086,2.40014,2.40014,8000000.0
2009-01-13 21:14:00,2.39951,2.39951,2.39855,2.39855,8000000.0
2009-01-13 21:15:00,2.39939,2.39939,2.39811,2.39825,11000000.0
2009-01-13 21:16:00,2.39876,2.39931,2.39876,2.39913,9000000.0
2009-01-13 21:17:00,2.39929,2.39939,2.3992,2.3992,7000000.0
2009-01-13 21:18:00,2.39941,2.40001,2.39763,2.39763,7000000.0
2009-01-13 21:19:00,2.39754,2.39959,2.39743,2.39959,7000000.0
2009-01-13 21:20:00,2.40012,2.4002,2.39937,2.39937,12000000.0
2009-01-13 21:21:00,2.39931,2.40003,2.39931,2.40003,8000000.0
2009-01-13 21:22:00,2.39954,2.4015,2.3994,2.4015,7000000.0
2009-01-13 21:23:00,2.4015,2.4015,2.4007,2.40092,10000000.0
2009-01-13 21:24:00,2.40062,2.40062,2.40016,2.40032,8000000.0
2009-01-13 21:25:00,2.40019,2.40019,2.39953,2.39988,9000000.0
2009-01-13 21:26:00,2.39996,2.40046,2.39994,2.40046,17000000.0
2009-01-13 21:27:00,2.40055,2.40157,2.40055,2.4011,31000000.0
2009-01-13 21:28:00,2.39958,2.40312,2.39958,2.40312,20000000.0
2009-01-13 21:29:00,2.40378,2.40378,2.40276,2.40306,11000000.0
2009-01-13 21:30:00,2.40282,2.40282,2.40231,2.40231,9000000.0
2009-01-13 21:31:00,2.40202,2.40225,2.40202,2.40205,7000000.0
2009-01-13 21:32:00,2.40236,2.40321,2.40236,2.40321,8000000.0
2009-01-13 21:33:00,2.40123,2.40123,2.40079,2.40079,7000000.0
2009-01-13 21:34:00,2.40158,2.40177,2.40146,2.40146,10000000.0
2009-01-13 21:35:00,2.40069,2.40086,2.40063,2.40083,11000000.0
2009-01-13 21:36:00,2.40089,2.40089,2.39947,2.39947,11000000.0
2009-01-13 21:37:00,2.39927,2.39927,2.3989,2.39892,10000000.0
2009-01-13 21:38:00,2.3989,2.3989,2.39835,2.39857,26000000.0
2009-01-13 21:39:00,2.39877,2.39935,2.39853,2.39853,18000000.0
2009-01-13 21:40:00,2.39815,2.39815,2.39726,2.39726,12000000.0
2009-01-13 21:41:00,2.39728,2.39746,2.39298,2.39298,13000000.0
2009-01-13 21:42:00,2.39259,2.39355,2.39208,2.39355,7000000.0
2009-01-13 21:43:00,2.39397,2.39401,2.39387,2.39396,11000000.0
2009-01-13 21:44:00,2.39388,2.39432,2.39388,2.39413,18000000.0
2009-01-13 21:45:00,2.39393,2.39393,2.39326,2.39326,10000000.0
2009-01-13 21:46:00,2.39323,2.39336,2.39282,2.39332,15000000.0
2009-01-13 21:47:00,2.39343,2.39343,2.39106,2.39106,10000000.0
2009-01-13 21:48:00,2.39098,2.39279,2.39098,2.39279,7000000.0
2009-01-13 21:49:00,2.39304,2.39328,2.39287,2.39287,8000000.0
2009-01-13 21:50:00,2.39263,2.39327,2.39263,2.39297,10000000.0
2009-01-13 21:51:00,2.39272,2.39361,2.39272,2.39361,8000000.0
2009-01-13 21:52:00,2.39343,2.39343,2.39203,2.39203,10000000.0
2009-01-13 21:53:00,2.39279,2.39309,2.39262,2.39262,8000000.0
2009-01-13 21:54:00,2.39268,2.39268,2.39255,2.39264,9000000.0
2009-01-13 21:55:00,2.39291,2.3931,2.3929,2.3931,11000000.0
2009-01-13 21:56:00,2.39304,2.39304,2.39285,2.39294,22000000.0
2009-01-13 21:57:00,2.39259,2.39265,2.39223,2.3923,13000000.0
2009-01-13 21:58:00,2.39226,2.39232,2.39188,2.39188,16000000.0
2009-01-13 21:59:00,2.39158,2.39226,2.39119,2.39119,25000000.0
2009-01-13 22:00:00,2.39062,2.39119,2.39044,2.39119,12000000.0
2009-01-13 22:01:00,2.39208,2.39208,2.39119,2.39134,19000000.0
2009-01-13 22:02:00,2.39153,2.39196,2.39145,2.39196,11000000.0
2009-01-13 22:03:00,2.39245,2.39287,2.39187,2.39187,33000000.0
2009-01-13 22:04:00,2.39177,2.39207,2.39157,2.392,11000000.0
2009-01-13 22:05:00,2.39246,2.39278,2.39202,2.39278,16000000.0
2009-01-13 22:06:00,2.39474,2.39513,2.39474,2.39488,8000000.0
2009-01-13 22:07:00,2.39548,2.39554,2.39456,2.39497,15000000.0
2009-01-13 22:08:00,2.39473,2.3956,2.39473,2.39544,30000000.0
2009-01-13 22:09:00,2.39781,2.39913,2.39781,2.39913,13000000.0
2009-01-13 22:10:00,2.39908,2.39908,2.39819,2.39843,8000000.0
2009-01-13 22:11:00,2.39811,2.39811,2.39499,2.39499,11000000.0
2009-01-13 22:12:00,2.39478,2.39601,2.39478,2.39601,15000000.0
2009-01-13 22:13:00,2.39575,2.3971,2.39573,2.3971,10000000.0
2009-01-13 22:14:00,2.39759,2.39759,2.39674,2.39741,13000000.0
2009-01-13 22:15:00,2.39757,2.3983,2.39712,2.39712,9000000.0
2009-01-13 22:16:00,2.39729,2.39729,2.3965,2.3965,8000000.0
2009-01-13 22:17:00,2.39581,2.3961,2.39581,2.39607,16000000.0
2009-01-13 22:18:00,2.39594,2.39628,2.39594,2.39628,9000000.0
2009-01-13 22:19:00,2.39661,2.39698,2.39626,2.39698,9000000.0
2009-01-13 22:20:00,2.39708,2.39725,2.39678,2.39725,7000000.0
2009-01-13 22:21:00,2.3987,2.39892,2.3987,2.39892,11000000.0
2009-01-13 22:22:00,2.3984,2.3984,2.39765,2.39765,11000000.0
2009-01-13 22:23:00,2.39739,2.39742,2.39731,2.39742,15000000.0
2009-01-13 22:24:00,2.39753,2.39784,2.39735,2.39784,10000000.0
2009-01-13 22:25:00,2.39822,2.39822,2.39783,2.39795,8000000.0
2009-01-13 22:26:00,2.39789,2.39789,2.39759,2.39759,8000000.0
2009-01-13 22:27:00,2.39702,2.39702,2.3956,2.39637,10000000.0
2009-01-13 22:28:00,2.39737,2.39771,2.39707,2.39707,10000000.0
2009-01-13 22:29:00,2.39704,2.39704,2.39651,2.39651,7000000.0
2009-01-13 22:30:00,2.39697,2.39798,2.39682,2.39798,11000000.0
2009-01-13 22:31:00,2.39832,2.39832,2.39803,2.39832,22000000.0
2009-01-13 22:32:00,2.39925,2.39925,2.39803,2.39803,7000000.0
2009-01-13 22:33:00,2.39802,2.39843,2.39802,2.39817,38000000.0
2009-01-13 22:34:00,2.3983,2.40033,2.3982,2.40033,47000000.0
2009-01-13 22:35:00,2.39876,2.39969,2.39876,2.3989,27000000.0
2009-01-13 22:36:00,2.39909,2.39981,2.39909,2.39974,26000000.0
2009-01-13 22:37:00,2.3999,2.40022,2.39924,2.39924,28000000.0
2009-01-13 22:38:00,2.39817,2.39902,2.39788,2.39788,15000000.0
2009-01-13 22:39:00,2.39586,2.39816,2.39586,2.39657,11000000.0
2009-01-13 22:40:00,2.39772,2.39841,2.39772,2.39783,9000000.0
2009-01-13 22:41:00,2.39779,2.39853,2.39697,2.39697,16000000.0
2009-01-13 22:42:00,2.3964,2.3964,2.3936,2.39385,9000000.0
2009-01-13 22:43:00,2.39308,2.39427,2.39308,2.39427,11000000.0
2009-01-13 22:44:00,2.39432,2.39432,2.39294,2.39324,8000000.0
2009-01-13 22:45:00,2.39488,2.39522,2.39318,2.3949,12000000.0
2009-01-13 22:46:00,2.39457,2.39457,2.39354,2.39354,9000000.0
2009-01-13 22:47:00,2.39317,2.39317,2.39105,2.3926,16000000.0
2009-01-13 22:48:00,2.39354,2.39403,2.39289,2.39403,11000000.0
2009-01-13 22:49:00,2.39454,2.39454,2.39362,2.39362,12000000.0
2009-01-13 22:50:00,2.3934,2.3934,2.39051,2.39051,16000000.0
2009-01-13 22:51:00,2.39027,2.39141,2.39027,2.39134,10000000.0
2009-01-13 22:52:00,2.39128,2.39128,2.391,2.391,10000000.0
2009-01-13 22:53:00,2.39139,2.3915,2.39136,2.39144,8000000.0
2009-01-13 22:54:00,2.39178,2.39216,2.39156,2.39216,13000000.0
2009-01-13 22:55:00,2.39245,2.39259,2.38955,2.38955,9000000.0
2009-01-13 22:56:00,2.38935,2.38987,2.3892,2.38987,8000000.0
2009-01-13 22:57:00,2.38974,2.38997,2.38953,2.38997,7000000.0
2009-01-13 22:58:00,2.3907,2.39076,2.38924,2.38924,7000000.0
2009-01-13 22:59:00,2.38874,2.38958,2.38868,2.38958,9000000.0
2009-01-13 23:00:00,2.3889,2.39087,2.38857,2.39087,12000000.0
2009-01-13 23:01:00,2.39095,2.39166,2.39056,2.39166,9000000.0
2009-01-13 23:02:00,2.39178,2.39211,2.39171,2.39211,8000000.0
2009-01-13 23:03:00,2.39247,2.39247,2.39107,2.39195,12000000.0
2009-01-13 23:04:00,2.39213,2.3922,2.39193,2.39193,11000000.0
2009-01-13 23:05:00,2.39177,2.39177,2.3916,2.3916,11000000.0
2009-01-13 23:06:00,2.39243,2.39243,2.39207,2.39207,8000000.0
2009-01-13 23:07:00,2.39155,2.39182,2.39068,2.39182,9000000.0
2009-01-13 23:08:00,2.39222,2.39222,2.39033,2.39033,15000000.0
2009-01-13 23:09:00,2.39055,2.3909,2.39019,2.39019,7000000.0
2009-01-13 23:10:00,2.39068,2.39125,2.39042,2.39125,8000000.0
2009-01-13 23:11:00,2.39135,2.39135,2.39031,2.39031,7000000.0
2009-01-13 23:12:00,2.39065,2.39065,2.38879,2.38879,8000000.0
2009-01-13 23:13:00,2.38839,2.3894,2.38839,2.3894,7000000.0
2009-01-13 23:14:00,2.39028,2.39072,2.39028,2.39072,9000000.0
2009-01-13 23:15:00,2.38993,2.38993,2.38683,2.38683,8000000.0
2009-01-13 23:16:00,2.38765,2.3879,2.38765,2.38782,9000000.0
2009-01-13 23:17:00,2.38791,2.38791,2.3873,2.3873,11000000.0
2009-01-13 23:18:00,2.3872,2.38727,2.38704,2.38709,9000000.0
2009-01-13 23:19:00,2.38718,2.38757,2.38717,2.38756,11000000.0
2009-01-13 23:20:00,2.38789,2.38789,2.38713,2.38742,8000000.0
2009-01-13 23:21:00,2.38739,2.38739,2.38683,2.38684,10000000.0
2009-01-13 23:22:00,2.38668,2.38687,2.38609,2.38609,7000000.0
2009-01-13 23:23:00,2.38465,2.38465,2.38442,2.3845,7000000.0
2009-01-13 23:24:00,2.38438,2.38488,2.38438,2.3848,9000000.0
2009-01-13 23:25:00,2.38492,2.38535,2.38492,2.38535,5000000.0
2009-01-13 23:26:00,2.38493,2.38494,2.38488,2.38488,10000000.0
2009-01-13 23:27:00,2.38506,2.38541,2.38492,2.38492,8000000.0
2009-01-13 23:28:00,2.38518,2.38543,2.38499,2.38507,9000000.0
2009-01-13 23:29:00,2.3851,2.3851,2.3847,2.3847,25000000.0
2009-01-13 23:30:00,2.38476,2.38496,2.38466,2.38496,16000000.0
2009-01-13 23:31:00,2.38456,2.38475,2.38304,2.38304,14000000.0
2009-01-13 23:32:00,2.38224,2.38328,2.38224,2.38322,9000000.0
2009-01-13 23:33:00,2.3835,2.38499,2.3835,2.38499,8000000.0
2009-01-13 23:34:00,2.38568,2.38568,2.3848,2.38536,9000000.0
2009-01-13 23:35:00,2.38531,2.38531,2.38359,2.38467,12000000.0
2009-01-13 23:36:00,2.38501,2.38633,2.38501,2.38633,9000000.0
2009-01-13 23:37:00,2.38631,2.38644,2.38517,2.38524,8000000.0
2009-01-13 23:38:00,2.38557,2.38575,2.38413,2.38413,7000000.0
2009-01-13 23:39:00,2.38289,2.38386,2.3828,2.38386,11000000.0
2009-01-13 23:40:00,2.38396,2.38403,2.3837,2.38398,21000000.0
2009-01-13 23:41:00,2.38366,2.38366,2.38269,2.38269,8000000.0
2009-01-13 23:42:00,2.38253,2.38277,2.38227,2.3826,19000000.0
2009-01-13 23:43:00,2.38284,2.38342,2.38284,2.38304,8000000.0
2009-01-13 23:44:00,2.38286,2.3834,2.38282,2.3834,8000000.0
2009-01-13 23:45:00,2.38319,2.38319,2.38202,2.38202,7000000.0
2009-01-13 23:46:00,2.38139,2.38159,2.38045,2.38045,8000000.0
2009-01-13 23:47:00,2.3805,2.38129,2.3805,2.38129,11000000.0
2009-01-13 23:48:00,2.38195,2.382,2.38182,2.38185,7000000.0
2009-01-13 23:49:00,2.38178,2.38203,2.38148,2.38148,9000000.0
2009-01-13 23:50:00,2.38151,2.38218,2.38151,2.3821,8000000.0
2009-01-13 23:51:00,2.38232,2.38237,2.3823,2.38232,10000000.0
2009-01-13 23:52:00,2.38227,2.38227,2.38222,2.38227,7000000.0
2009-01-13 23:53:00,2.38234,2.38237,2.3819,2.38221,11000000.0
2009-01-13 23:54:00,2.38221,2.38234,2.38193,2.38193,7000000.0
2009-01-13 23:55:00,2.38195,2.38269,2.38195,2.38244,9000000.0
2009-01-13 23:56:00,2.38221,2.38291,2.38221,2.38291,12000000.0
2009-01-13 23:57:00,2.3831,2.38314,2.38287,2.38312,25000000.0
2009-01-13 23:58:00,2.38274,2.38274,2.38202,2.38202,8000000.0
2009-01-13 23:59:00,2.3814,2.3814,2.38066,2.38066,18000000.0
2009-01-14 00:00:00,2.38081,2.38081,2.38051,2.38073,7000000.0
2009-01-14 00:01:00,2.38138,2.38144,2.38103,2.38103,8000000.0
2009-01-14 00:02:00,2.38053,2.38053,2.38003,2.38005,9000000.0
2009-01-14 00:03:00,2.38015,2.38029,2.38015,2.38029,12000000.0
2009-01-14 00:04:00,2.38057,2.38072,2.38048,2.38072,10000000.0
2009-01-14 00:05:00,2.38103,2.38103,2.38045,2.38048,9000000.0
2009-01-14 00:06:00,2.38017,2.38017,2.37979,2.37982,8000000.0
2009-01-14 00:07:00,2.37999,2.38026,2.37997,2.38024,9000000.0
2009-01-14 00:08:00,2.37978,2.37978,2.3793,2.3793,8000000.0
2009-01-14 00:09:00,2.37909,2.37931,2.37883,2.37931,7000000.0
2009-01-14 00:10:00,2.37924,2.37924,2.37874,2.37874,23000000.0
2009-01-14 00:11:00,2.37922,2.37957,2.3789,2.37895,10000000.0
2009-01-14 00:12:00,2.37921,2.37932,2.37906,2.37919,9000000.0
2009-01-14 00:13:00,2.37898,2.37902,2.37882,2.37886,8000000.0
2009-01-14 00:14:00,2.37894,2.37936,2.37894,2.37936,7000000.0
2009-01-14 00:15:00,2.37922,2.37922,2.37898,2.37898,9000000.0
2009-01-14 00:16:00,2.37878,2.37887,2.37775,2.37775,9000000.0
2009-01-14 00:17:00,2.37751,2.3779,2.37751,2.37761,7000000.0
2009-01-14 00:18:00,2.37732,2.37803,2.37732,2.37779,8000000.0
2009-01-14 00:19:00,2.37784,2.37879,2.37784,2.37879,10000000.0
2009-01-14 00:20:00,2.37889,2.37914,2.3788,2.37902,10000000.0
2009-01-14 00:21:00,2.37909,2.37909,2.37847,2.37856,8000000.0
2009-01-14 00:22:00,2.37888,2.37888,2.37866,2.37867,8000000.0
2009-01-14 00:23:00,2.37868,2.37868,2.3783,2.3783,8000000.0
2009-01-14 00:24:00,2.37796,2.37796,2.3772,2.37721,8000000.0
2009-01-14 00:25:00,2.37688,2.37757,2.37688,2.37757,11000000.0
2009-01-14 00:26:00,2.3778,2.3778,2.37709,2.37742,7000000.0
2009-01-14 00:27:00,2.37767,2.37767,2.37715,2.37715,10000000.0
2009-01-14 00:28:00,2.37674,2.37748,2.37674,2.37729,8000000.0
2009-01-14 00:29:00,2.3781,2.37854,2.3781,2.37849,10000000.0
2009-01-14 00:30:00,2.37906,2.37941,2.37894,2.37941,8000000.0
2009-01-14 00:31:00,2.37913,2.37913,2.37887,2.37887,7000000.0
2009-01-14 00:32:00,2.37891,2.37891,2.37839,2.37852,7000000.0
2009-01-14 00:33:00,2.37897,2.38029,2.37897,2.38029,9000000.0
2009-01-14 00:34:00,2.38037,2.38037,2.37941,2.37944,23000000.0
2009-01-14 00:35:00,2.37897,2.37911,2.37881,2.37881,7000000.0
2009-01-14 00:36:00,2.37867,2.37867,2.37826,2.37826,9000000.0
2009-01-14 00:37:00,2.37803,2.37803,2.37614,2.37775,8000000.0
2009-01-14 00:38:00,2.3777,2.37792,2.3777,2.37775,7000000.0
2009-01-14 00:39:00,2.37777,2.3779,2.37777,2.3779,7000000.0
2009-01-14 00:40:00,2.37791,2.37828,2.37791,2.37808,7000000.0
2009-01-14 00:41:00,2.37826,2.37849,2.37813,2.37848,10000000.0
2009-01-14 00:42:00,2.37875,2.37901,2.37872,2.37901,8000000.0
2009-01-14 00:43:00,2.37909,2.37916,2.37894,2.37915,11000000.0
2009-01-14 00:44:00,2.37897,2.37897,2.37817,2.37883,11000000.0
2009-01-14 00:45:00,2.37887,2.37894,2.37852,2.37891,16000000.0
2009-01-14 00:46:00,2.37896,2.37903,2.37862,2.37903,10000000.0
2009-01-14 00:47:00,2.3792,2.37921,2.37892,2.37894,7000000.0
2009-01-14 00:48:00,2.37885,2.37885,2.37813,2.37813,8000000.0
2009-01-14 00:49:00,2.37699,2.37728,2.37645,2.37645,10000000.0
2009-01-14 00:50:00,2.37602,2.37605,2.37582,2.37588,10000000.0
2009-01-14 00:51:00,2.37609,2.37685,2.37609,2.37685,8000000.0
2009-01-14 00:52:00,2.37697,2.37697,2.37666,2.37666,7000000.0
2009-01-14 00:53:00,2.37686,2.37706,2.37634,2.37634,11000000.0
2009-01-14 00:54:00,2.37636,2.37708,2.37636,2.37708,10000000.0
2009-01-14 00:55:00,2.37683,2.37691,2.37659,2.37691,7000000.0
2009-01-14 00:56:00,2.37672,2.37697,2.37651,2.37697,11000000.0
2009-01-14 00:57:00,2.37701,2.37701,2.37663,2.37667,7000000.0
2009-01-14 00:58:00,2.37669,2.37704,2.37669,2.37704,10000000.0
2009-01-14 00:59:00,2.37714,2.37788,2.37713,2.37788,7000000.0
2009-01-14 01:00:00,2.37829,2.37829,2.37756,2.37756,19000000.0
2009-01-14 01:01:00,2.37796,2.37835,2.3775,2.37835,12000000.0
2009-01-14 01:02:00,2.37891,2.38002,2.37891,2.38002,8000000.0
2009-01-14 01:03:00,2.38041,2.38081,2.38041,2.38067,7000000.0
2009-01-14 01:04:00,2.38056,2.3808,2.37995,2.37995,8000000.0
2009-01-14 01:05:00,2.37906,2.37906,2.37874,2.37876,7000000.0
2009-01-14 01:06:00,2.38022,2.38022,2.37985,2.38005,8000000.0
2009-01-14 01:07:00,2.37947,2.37981,2.37903,2.37981,10000000.0
2009-01-14 01:08:00,2.37871,2.37955,2.37871,2.37955,7000000.0
2009-01-14 01:09:00,2.38013,2.38039,2.38013,2.38027,5000000.0
2009-01-14 01:10:00,2.38028,2.38061,2.3796,2.37962,10000000.0
2009-01-14 01:11:00,2.37964,2.38065,2.37964,2.38065,11000000.0
2009-01-14 01:12:00,2.38089,2.38089,2.38017,2.38017,8000000.0
2009-01-14 01:13:00,2.37952,2.38,2.37935,2.38,10000000.0
2009-01-14 01:14:00,2.38009,2.38009,2.37974,2.37974,10000000.0
2009-01-14 01:15:00,2.37972,2.37997,2.37963,2.37997,10000000.0
2009-01-14 01:16:00,2.37995,2.37995,2.37963,2.37988,8000000.0
2009-01-14 01:17:00,2.37976,2.38019,2.37976,2.38014,10000000.0
2009-01-14 01:18:00,2.3806,2.3806,2.38006,2.38034,8000000.0
2009-01-14 01:19:00,2.38034,2.38043,2.38031,2.38043,11000000.0
2009-01-14 01:20:00,2.38051,2.38051,2.38041,2.38045,13000000.0
2009-01-14 01:21:00,2.38061,2.38123,2.38061,2.38123,7000000.0
2009-01-14 01:22:00,2.38169,2.38215,2.38169,2.38215,7000000.0
2009-01-14 01:23:00,2.3823,2.38253,2.3823,2.38253,11000000.0
2009-01-14 01:24:00,2.38224,2.38277,2.38224,2.38277,7000000.0
2009-01-14 01:25:00,2.38232,2.38232,2.38199,2.38199,9000000.0
2009-01-14 01:26:00,2.38216,2.38223,2.38194,2.38194,14000000.0
2009-01-14 01:27:00,2.38149,2.38236,2.38149,2.38236,15000000.0
2009-01-14 01:28:00,2.38231,2.38253,2.38228,2.38253,9000000.0
2009-01-14 01:29:00,2.38262,2.38262,2.38172,2.38172,10000000.0
2009-01-14 01:30:00,2.3817,2.38193,2.38162,2.3819,10000000.0
2009-01-14 01:31:00,2.3819,2.3819,2.38157,2.38157,10000000.0
2009-01-14 01:32:00,2.38164,2.38246,2.38164,2.38246,18000000.0
2009-01-14 01:33:00,2.38261,2.38344,2.38261,2.38342,20000000.0
2009-01-14 01:34:00,2.38356,2.3838,2.38356,2.3838,16000000.0
2009-01-14 01:35:00,2.38411,2.38411,2.38375,2.38409,8000000.0
2009-01-14 01:36:00,2.38357,2.38357,2.38335,2.38351,9000000.0
2009-01-14 01:37:00,2.38372,2.38392,2.38253,2.3835,7000000.0
2009-01-14 01:38:00,2.38365,2.38451,2.38365,2.38408,12000000.0
2009-01-14 01:39:00,2.38416,2.38437,2.38277,2.38277,12000000.0
2009-01-14 01:40:00,2.38312,2.38338,2.38312,2.38316,7000000.0
2009-01-14 01:41:00,2.3828,2.3852,2.3828,2.3852,11000000.0
2009-01-14 01:42:00,2.38575,2.38575,2.38543,2.38559,7000000.0
2009-01-14 01:43:00,2.38549,2.38549,2.38528,2.38534,8000000.0
2009-01-14 01:44:00,2.38419,2.38442,2.38419,2.38442,7000000.0
2009-01-14 01:45:00,2.38447,2.38494,2.38438,2.38494,7000000.0
2009-01-14 01:46:00,2.38522,2.38526,2.38486,2.38486,7000000.0
2009-01-14 01:47:00,2.38558,2.38668,2.38558,2.38648,14000000.0
2009-01-14 01:48:00,2.38663,2.38683,2.38663,2.38666,7000000.0
2009-01-14 01:49:00,2.3881,2.38822,2.38703,2.38703,8000000.0
2009-01-14 01:50:00,2.38665,2.38665,2.38622,2.38622,10000000.0
2009-01-14 01:51:00,2.38654,2.3867,2.38654,2.38664,16000000.0
2009-01-14 01:52:00,2.38651,2.38651,2.38588,2.38588,13000000.0
2009-01-14 01:53:00,2.3854,2.3854,2.38532,2.38532,7000000.0
2009-01-14 01:54:00,2.38549,2.38586,2.38549,2.38568,9000000.0
2009-01-14 01:55:00,2.38538,2.38585,2.38509,2.38585,12000000.0
2009-01-14 01:56:00,2.38593,2.38617,2.3857,2.38617,17000000.0
2009-01-14 01:57:00,2.3856,2.38568,2.38546,2.3855,13000000.0
2009-01-14 01:58:00,2.3856,2.38597,2.38556,2.38593,10000000.0
2009-01-14 01:59:00,2.3862,2.38637,2.3862,2.38637,6000000.0
2009-01-14 02:00:00,2.38737,2.38831,2.3868,2.3868,11000000.0
2009-01-14 02:01:00,2.38682,2.3878,2.38682,2.3878,8000000.0
2009-01-14 02:02:00,2.38778,2.38778,2.38642,2.38642,9000000.0
2009-01-14 02:03:00,2.38498,2.385,2.38294,2.38435,10000000.0
2009-01-14 02:04:00,2.38464,2.38545,2.38464,2.38545,9000000.0
2009-01-14 02:05:00,2.3862,2.38658,2.38581,2.38582,10000000.0
2009-01-14 02:06:00,2.38525,2.38543,2.38521,2.38538,8000000.0
2009-01-14 02:07:00,2.38494,2.38494,2.38434,2.38485,8000000.0
2009-01-14 02:08:00,2.38489,2.38508,2.38489,2.38493,10000000.0
2009-01-14 02:09:00,2.38478,2.38518,2.38478,2.38481,7000000.0
2009-01-14 02:10:00,2.38463,2.38585,2.38459,2.38585,8000000.0
2009-01-14 02:11:00,2.3867,2.3867,2.3861,2.38611,8000000.0
2009-01-14 02:12:00,2.38627,2.38627,2.38617,2.38617,7000000.0
2009-01-14 02:13:00,2.38624,2.38624,2.38596,2.38596,7000000.0
2009-01-14 02:14:00,2.38592,2.38619,2.38588,2.38618,7000000.0
2009-01-14 02:15:00,2.38595,2.3862,2.38578,2.38619,8000000.0
2009-01-14 02:16:00,2.3866,2.3869,2.3864,2.3864,9000000.0
2009-01-14 02:17:00,2.38653,2.38703,2.38653,2.38703,9000000.0
2009-01-14 02:18:00,2.38671,2.38687,2.38659,2.38687,11000000.0
2009-01-14 02:19:00,2.38773,2.38801,2.38731,2.38801,11000000.0
2009-01-14 02:20:00,2.38808,2.38808,2.38771,2.38773,9000000.0
2009-01-14 02:21:00,2.38734,2.38734,2.38631,2.38631,7000000.0
2009-01-14 02:22:00,2.38616,2.38725,2.38616,2.38725,8000000.0
2009-01-14 02:23:00,2.38748,2.38769,2.38745,2.38756,10000000.0
2009-01-14 02:24:00,2.38736,2.38736,2.38694,2.38694,8000000.0
2009-01-14 02:25:00,2.38734,2.38798,2.38734,2.38798,11000000.0
2009-01-14 02:26:00,2.38949,2.38949,2.38896,2.38896,7000000.0
2009-01-14 02:27:00,2.3881,2.3881,2.38727,2.38734,9000000.0
2009-01-14 02:28:00,2.38724,2.3873,2.38718,2.3873,6000000.0
2009-01-14 02:29:00,2.38618,2.38758,2.38618,2.38758,7000000.0
2009-01-14 02:30:00,2.38775,2.38775,2.38697,2.38697,10000000.0
2009-01-14 02:31:00,2.38696,2.38756,2.38661,2.38756,8000000.0
2009-01-14 02:32:00,2.3881,2.38878,2.3881,2.38878,7000000.0
2009-01-14 02:33:00,2.38849,2.38907,2.38832,2.38907,8000000.0
2009-01-14 02:34:00,2.38906,2.38913,2.38858,2.38878,7000000.0
2009-01-14 02:35:00,2.38921,2.38921,2.38838,2.38847,11000000.0
2009-01-14 02:36:00,2.38922,2.38934,2.38916,2.38928,7000000.0
2009-01-14 02:37:00,2.38909,2.3891,2.38898,2.38903,7000000.0
2009-01-14 02:38:00,2.38918,2.38962,2.38918,2.38961,7000000.0
2009-01-14 02:39:00,2.3895,2.38981,2.3895,2.38975,8000000.0
2009-01-14 02:40:00,2.38965,2.38965,2.38914,2.38935,7000000.0
2009-01-14 02:41:00,2.39004,2.39041,2.38987,2.38987,8000000.0
2009-01-14 02:42:00,2.38947,2.39316,2.38947,2.39313,8000000.0
2009-01-14 02:43:00,2.39159,2.39197,2.39104,2.39197,9000000.0
2009-01-14 02:44:00,2.39225,2.39253,2.39225,2.39244,7000000.0
2009-01-14 02:45:00,2.39144,2.39152,2.3912,2.39143,8000000.0
2009-01-14 02:46:00,2.39141,2.39145,2.39096,2.39096,7000000.0
2009-01-14 02:47:00,2.39054,2.39068,2.39047,2.39051,11000000.0
2009-01-14 02:48:00,2.38996,2.39014,2.38994,2.3901,11000000.0
2009-01-14 02:49:00,2.38959,2.39034,2.38959,2.39034,11000000.0
2009-01-14 02:50:00,2.39015,2.39015,2.38968,2.38981,7000000.0
2009-01-14 02:51:00,2.39052,2.39078,2.39052,2.39054,8000000.0
2009-01-14 02:52:00,2.39039,2.39113,2.39039,2.39113,7000000.0
2009-01-14 02:53:00,2.39119,2.39119,2.39078,2.39113,8000000.0
2009-01-14 02:54:00,2.39104,2.39119,2.39082,2.39085,7000000.0
2009-01-14 02:55:00,2.39104,2.39124,2.39063,2.39063,8000000.0
2009-01-14 02:56:00,2.39074,2.39108,2.39074,2.39077,10000000.0
2009-01-14 02:57:00,2.39039,2.39039,2.38954,2.39,8000000.0
2009-01-14 02:58:00,2.38999,2.39019,2.38979,2.39019,7000000.0
2009-01-14 02:59:00,2.39048,2.39078,2.39034,2.39078,9000000.0
2009-01-14 03:00:00,2.39102,2.39102,2.39059,2.39076,7000000.0
2009-01-14 03:01:00,2.3908,2.39105,2.39002,2.39002,8000000.0
2009-01-14 03:02:00,2.38989,2.39012,2.38971,2.38985,9000000.0
2009-01-14 03:03:00,2.38889,2.38912,2.38848,2.38901,7000000.0
2009-01-14 03:04:00,2.38841,2.38912,2.38841,2.38904,7000000.0
2009-01-14 03:05:00,2.38874,2.38936,2.38868,2.38927,8000000.0
2009-01-14 03:06:00,2.38861,2.3887,2.3885,2.3887,10000000.0
2009-01-14 03:07:00,2.3885,2.3885,2.3864,2.3864,8000000.0
2009-01-14 03:08:00,2.38308,2.38546,2.38275,2.38542,7000000.0
2009-01-14 03:09:00,2.38602,2.38602,2.38504,2.38504,8000000.0
2009-01-14 03:10:00,2.38483,2.3853,2.38448,2.38448,10000000.0
2009-01-14 03:11:00,2.38497,2.3857,2.38497,2.3857,10000000.0
2009-01-14 03:12:00,2.38654,2.38703,2.38654,2.38687,7000000.0
2009-01-14 03:13:00,2.38638,2.38638,2.38419,2.3846,11000000.0
2009-01-14 03:14:00,2.38468,2.38502,2.38468,2.38502,8000000.0
2009-01-14 03:15:00,2.38569,2.38625,2.38569,2.38625,7000000.0
2009-01-14 03:16:00,2.38621,2.38656,2.38554,2.38554,8000000.0
2009-01-14 03:17:00,2.38476,2.38566,2.38464,2.38531,11000000.0
2009-01-14 03:18:00,2.38604,2.38604,2.3855,2.3857,10000000.0
2009-01-14 03:19:00,2.38572,2.38572,2.38421,2.38421,7000000.0
2009-01-14 03:20:00,2.38481,2.38495,2.38468,2.38495,10000000.0
2009-01-14 03:21:00,2.38501,2.38501,2.38431,2.38431,7000000.0
2009-01-14 03:22:00,2.38381,2.38384,2.38338,2.38338,8000000.0
2009-01-14 03:23:00,2.38301,2.38339,2.38261,2.38339,7000000.0
2009-01-14 03:24:00,2.3836,2.38405,2.3836,2.38372,10000000.0
2009-01-14 03:25:00,2.38436,2.38457,2.38389,2.38421,8000000.0
2009-01-14 03:26:00,2.38462,2.38494,2.3836,2.3836,7000000.0
2009-01-14 03:27:00,2.38327,2.38327,2.38243,2.38261,8000000.0
2009-01-14 03:28:00,2.38458,2.38603,2.38458,2.38603,8000000.0
2009-01-14 03:29:00,2.38595,2.38619,2.38572,2.38619,11000000.0
2009-01-14 03:30:00,2.38563,2.38659,2.38562,2.38659,8000000.0
2009-01-14 03:31:00,2.38643,2.38643,2.38516,2.38516,9000000.0
2009-01-14 03:32:00,2.38461,2.38512,2.38461,2.38487,9000000.0
2009-01-14 03:33:00,2.38496,2.38554,2.38496,2.38554,7000000.0
2009-01-14 03:34:00,2.3859,2.38595,2.38556,2.38556,9000000.0
2009-01-14 03:35:00,2.38559,2.38559,2.38523,2.38543,10000000.0
2009-01-14 03:36:00,2.38554,2.38637,2.38554,2.38637,8000000.0
2009-01-14 03:37:00,2.3861,2.38631,2.38601,2.3861,9000000.0
2009-01-14 03:38:00,2.38587,2.38617,2.38587,2.38602,7000000.0
2009-01-14 03:39:00,2.38662,2.38662,2.38654,2.38654,8000000.0
2009-01-14 03:40:00,2.38747,2.38899,2.38747,2.38899,11000000.0
2009-01-14 03:41:00,2.38969,2.39027,2.38923,2.39027,10000000.0
2009-01-14 03:42:00,2.39082,2.39109,2.39069,2.39069,9000000.0
2009-01-14 03:43:00,2.3905,2.39144,2.3905,2.39113,7000000.0
2009-01-14 03:44:00,2.39081,2.39081,2.39053,2.39056,8000000.0
2009-01-14 03:45:00,2.39043,2.39074,2.39043,2.39071,8000000.0
2009-01-14 03:46:00,2.3913,2.3922,2.3913,2.3919,8000000.0
2009-01-14 03:47:00,2.39158,2.39198,2.39153,2.39153,7000000.0
2009-01-14 03:48:00,2.39184,2.39212,2.39177,2.39212,11000000.0
2009-01-14 03:49:00,2.39229,2.39229,2.39202,2.39202,8000000.0
2009-01-14 03:50:00,2.39193,2.39223,2.39193,2.39204,7000000.0
2009-01-14 03:51:00,2.392,2.39203,2.39162,2.39162,6000000.0
2009-01-14 03:52:00,2.39186,2.39195,2.39152,2.39152,8000000.0
2009-01-14 03:53:00,2.39074,2.39074,2.39036,2.39036,10000000.0
2009-01-14 03:54:00,2.3907,2.39085,2.39058,2.39085,11000000.0
2009-01-14 03:55:00,2.3899,2.3899,2.38927,2.38957,7000000.0
2009-01-14 03:56:00,2.38907,2.38914,2.3884,2.3884,10000000.0
2009-01-14 03:57:00,2.38773,2.38784,2.38759,2.38759,8000000.0
2009-01-14 03:58:00,2.38748,2.38936,2.38748,2.38936,8000000.0
2009-01-14 03:59:00,2.38951,2.38951,2.38889,2.38889,7000000.0
2009-01-14 04:00:00,2.38878,2.38942,2.38878,2.38935,9000000.0
2009-01-14 04:01:00,2.38873,2.38873,2.38849,2.3885,7000000.0
2009-01-14 04:02:00,2.38838,2.38838,2.38777,2.38785,8000000.0
2009-01-14 04:03:00,2.38742,2.38778,2.38735,2.38747,8000000.0
2009-01-14 04:04:00,2.38723,2.38731,2.38708,2.38728,10000000.0
2009-01-14 04:05:00,2.38755,2.38831,2.38559,2.38559,9000000.0
2009-01-14 04:06:00,2.3867,2.38702,2.38645,2.38645,8000000.0
2009-01-14 04:07:00,2.3865,2.38727,2.3865,2.38727,11000000.0
2009-01-14 04:08:00,2.38728,2.38794,2.38728,2.38794,7000000.0
2009-01-14 04:09:00,2.38813,2.38928,2.38813,2.38928,8000000.0
2009-01-14 04:10:00,2.38944,2.38969,2.38891,2.38894,10000000.0
2009-01-14 04:11:00,2.38804,2.38826,2.38802,2.38815,7000000.0
2009-01-14 04:12:00,2.38839,2.38839,2.38694,2.38694,8000000.0
2009-01-14 04:13:00,2.38661,2.38661,2.38619,2.38622,8000000.0
2009-01-14 04:14:00,2.3864,2.38652,2.38605,2.38652,7000000.0
2009-01-14 04:15:00,2.38641,2.38641,2.38572,2.38607,7000000.0
2009-01-14 04:16:00,2.38585,2.38585,2.38559,2.38559,7000000.0
2009-01-14 04:17:00,2.3853,2.38583,2.3853,2.38565,8000000.0
2009-01-14 04:18:00,2.38555,2.3856,2.38521,2.38521,11000000.0
2009-01-14 04:19:00,2.38555,2.38567,2.38444,2.38492,7000000.0
2009-01-14 04:20:00,2.38507,2.38545,2.38507,2.38518,10000000.0
2009-01-14 04:21:00,2.385,2.385,2.38451,2.38467,8000000.0
2009-01-14 04:22:00,2.38493,2.385,2.38488,2.38497,9000000.0
2009-01-14 04:23:00,2.3852,2.3852,2.38455,2.38455,7000000.0
2009-01-14 04:24:00,2.3845,2.38473,2.38399,2.38399,9000000.0
2009-01-14 04:25:00,2.38413,2.38413,2.3838,2.38386,11000000.0
2009-01-14 04:26:00,2.38385,2.38451,2.38385,2.38446,7000000.0
2009-01-14 04:27:00,2.38465,2.38471,2.38462,2.38469,8000000.0
2009-01-14 04:28:00,2.38512,2.38538,2.38466,2.38466,7000000.0
2009-01-14 04:29:00,2.38439,2.38439,2.38385,2.38385,8000000.0
2009-01-14 04:30:00,2.38371,2.38382,2.38359,2.3838,9000000.0
2009-01-14 04:31:00,2.38308,2.38318,2.38262,2.38318,10000000.0
2009-01-14 04:32:00,2.38228,2.38277,2.38228,2.38275,8000000.0
2009-01-14 04:33:00,2.38335,2.38389,2.38335,2.38388,8000000.0
2009-01-14 04:34:00,2.38403,2.38403,2.38364,2.38399,7000000.0
2009-01-14 04:35:00,2.38418,2.38418,2.3841,2.3841,7000000.0
2009-01-14 04:36:00,2.38409,2.38409,2.38401,2.38401,8000000.0
2009-01-14 04:37:00,2.38447,2.3845,2.38437,2.38437,5000000.0
2009-01-14 04:38:00,2.38397,2.38397,2.38339,2.38377,9000000.0
2009-01-14 04:39:00,2.38468,2.38542,2.38448,2.38448,9000000.0
2009-01-14 04:40:00,2.38409,2.38409,2.38384,2.384,7000000.0
2009-01-14 04:41:00,2.38412,2.3844,2.38412,2.3844,8000000.0
2009-01-14 04:42:00,2.38443,2.38456,2.38421,2.38421,7000000.0
2009-01-14 04:43:00,2.38473,2.38561,2.38471,2.38561,11000000.0
2009-01-14 04:44:00,2.38623,2.3863,2.38613,2.38624,9000000.0
2009-01-14 04:45:00,2.38637,2.38649,2.38627,2.38627,11000000.0
2009-01-14 04:46:00,2.38622,2.38633,2.38615,2.38633,7000000.0
2009-01-14 04:47:00,2.38605,2.38722,2.38605,2.38722,7000000.0
2009-01-14 04:48:00,2.38642,2.38642,2.38579,2.38579,7000000.0
2009-01-14 04:49:00,2.3865,2.38688,2.38613,2.38613,11000000.0
2009-01-14 04:50:00,2.38535,2.38582,2.38535,2.38582,9000000.0
2009-01-14 04:51:00,2.38681,2.38747,2.38681,2.38743,7000000.0
2009-01-14 04:52:00,2.38752,2.38788,2.38752,2.38788,10000000.0
2009-01-14 04:53:00,2.38729,2.38747,2.38596,2.38596,9000000.0
2009-01-14 04:54:00,2.38603,2.38603,2.3858,2.3858,8000000.0
2009-01-14 04:55:00,2.38639,2.38711,2.38639,2.38711,8000000.0
2009-01-14 04:56:00,2.38735,2.38754,2.38735,2.38754,7000000.0
2009-01-14 04:57:00,2.38775,2.38912,2.38775,2.38908,8000000.0
2009-01-14 04:58:00,2.3894,2.38981,2.3894,2.38981,8000000.0
2009-01-14 04:59:00,2.39024,2.39038,2.38993,2.39037,8000000.0
2009-01-14 05:00:00,2.39044,2.39102,2.39037,2.39102,7000000.0
2009-01-14 05:01:00,2.39041,2.39041,2.38991,2.38995,9000000.0
2009-01-14 05:02:00,2.39004,2.39004,2.38956,2.38956,7000000.0
2009-01-14 05:03:00,2.38822,2.3883,2.38803,2.38826,7000000.0
2009-01-14 05:04:00,2.38831,2.38889,2.38812,2.38812,7000000.0
2009-01-14 05:05:00,2.38824,2.38824,2.38772,2.38783,5000000.0
2009-01-14 05:06:00,2.38767,2.38783,2.38761,2.38761,7000000.0
2009-01-14 05:07:00,2.38762,2.38764,2.38725,2.3876,8000000.0
2009-01-14 05:08:00,2.38747,2.38747,2.38693,2.38727,10000000.0
2009-01-14 05:09:00,2.38723,2.38723,2.38639,2.38639,7000000.0
2009-01-14 05:10:00,2.38672,2.38681,2.38656,2.38656,7000000.0
2009-01-14 05:11:00,2.38695,2.38765,2.38695,2.38763,8000000.0
2009-01-14 05:12:00,2.38765,2.38778,2.38765,2.38766,11000000.0
2009-01-14 05:13:00,2.38736,2.38736,2.38667,2.38696,8000000.0
2009-01-14 05:14:00,2.38688,2.38688,2.38574,2.38574,7000000.0
2009-01-14 05:15:00,2.38574,2.38574,2.38512,2.38541,7000000.0
2009-01-14 05:16:00,2.38561,2.38649,2.38547,2.38649,7000000.0
2009-01-14 05:17:00,2.38841,2.3885,2.38552,2.38552,7000000.0
2009-01-14 05:18:00,2.38584,2.38609,2.38571,2.38579,8000000.0
2009-01-14 05:19:00,2.38514,2.38528,2.38488,2.38528,7000000.0
2009-01-14 05:20:00,2.38581,2.38631,2.38544,2.38544,9000000.0
2009-01-14 05:21:00,2.38543,2.38543,2.3852,2.38521,8000000.0
2009-01-14 05:22:00,2.38528,2.38567,2.38478,2.38478,7000000.0
2009-01-14 05:23:00,2.38506,2.38506,2.38437,2.38437,10000000.0
2009-01-14 05:24:00,2.38426,2.38435,2.38417,2.38417,8000000.0
2009-01-14 05:25:00,2.38324,2.38324,2.38296,2.38296,7000000.0
2009-01-14 05:26:00,2.38285,2.38293,2.38274,2.3829,7000000.0
2009-01-14 05:27:00,2.38273,2.38298,2.38253,2.38253,8000000.0
2009-01-14 05:28:00,2.38331,2.38352,2.38265,2.38352,9000000.0
2009-01-14 05:29:00,2.38383,2.38416,2.38383,2.38414,7000000.0
2009-01-14 05:30:00,2.38408,2.38424,2.3826,2.3826,10000000.0
2009-01-14 05:31:00,2.38332,2.38375,2.3833,2.38375,8000000.0
2009-01-14 05:32:00,2.38378,2.38419,2.38362,2.38419,8000000.0
2009-01-14 05:33:00,2.38439,2.38469,2.38432,2.3846,9000000.0
2009-01-14 05:34:00,2.38457,2.38457,2.38398,2.38408,8000000.0
2009-01-14 05:35:00,2.38398,2.38398,2.3835,2.3835,7000000.0
2009-01-14 05:36:00,2.38393,2.38407,2.3839,2.38407,9000000.0
2009-01-14 05:37:00,2.38401,2.38401,2.3837,2.3837,7000000.0
2009-01-14 05:38:00,2.38276,2.38292,2.38276,2.38286,9000000.0
2009-01-14 05:39:00,2.38291,2.38323,2.38275,2.38315,7000000.0
2009-01-14 05:40:00,2.38245,2.38245,2.38215,2.38221,7000000.0
2009-01-14 05:41:00,2.38209,2.38215,2.38173,2.38215,8000000.0
2009-01-14 05:42:00,2.38226,2.38233,2.38205,2.38233,7000000.0
2009-01-14 05:43:00,2.38164,2.38164,2.3814,2.38149,9000000.0
2009-01-14 05:44:00,2.3818,2.3826,2.38062,2.3826,8000000.0
2009-01-14 05:45:00,2.3827,2.38336,2.3827,2.38309,11000000.0
2009-01-14 05:46:00,2.38256,2.38354,2.38256,2.38354,7000000.0
2009-01-14 05:47:00,2.38387,2.38387,2.38346,2.38346,8000000.0
2009-01-14 05:48:00,2.38348,2.38358,2.38342,2.38358,9000000.0
2009-01-14 05:49:00,2.38331,2.38332,2.38244,2.38244,8000000.0
2009-01-14 05:50:00,2.38234,2.38234,2.38202,2.38202,9000000.0
2009-01-14 05:51:00,2.38223,2.38249,2.38218,2.38249,8000000.0
2009-01-14 05:52:00,2.38303,2.38401,2.38303,2.38397,8000000.0
2009-01-14 05:53:00,2.3842,2.3842,2.3834,2.3834,7000000.0
2009-01-14 05:54:00,2.38164,2.38324,2.38149,2.38324,10000000.0
2009-01-14 05:55:00,2.3832,2.38448,2.3832,2.38448,5000000.0
2009-01-14 05:56:00,2.3846,2.38572,2.3833,2.3833,11000000.0
2009-01-14 05:57:00,2.38283,2.38326,2.38263,2.38263,8000000.0
2009-01-14 05:58:00,2.38229,2.38263,2.38186,2.38263,9000000.0
2009-01-14 05:59:00,2.38279,2.38467,2.38279,2.38467,10000000.0
2009-01-14 06:00:00,2.38494,2.38512,2.38474,2.38474,8000000.0
2009-01-14 06:01:00,2.38384,2.38384,2.38283,2.38324,7000000.0
2009-01-14 06:02:00,2.38408,2.38416,2.38375,2.38416,7000000.0
2009-01-14 06:03:00,2.38397,2.38397,2.38377,2.38383,8000000.0
2009-01-14 06:04:00,2.38372,2.38389,2.38364,2.38387,7000000.0
2009-01-14 06:05:00,2.38432,2.38432,2.38346,2.38352,7000000.0
2009-01-14 06:06:00,2.38332,2.38332,2.38275,2.38275,7000000.0
2009-01-14 06:07:00,2.38284,2.38355,2.38284,2.38346,7000000.0
2009-01-14 06:08:00,2.38342,2.38345,2.38329,2.38329,7000000.0
2009-01-14 06:09:00,2.3831,2.38442,2.3831,2.38442,8000000.0
2009-01-14 06:10:00,2.38443,2.38443,2.38385,2.38385,8000000.0
2009-01-14 06:11:00,2.38324,2.38324,2.38304,2.38308,8000000.0
2009-01-14 06:12:00,2.38314,2.38323,2.38306,2.38323,8000000.0
2009-01-14 06:13:00,2.38305,2.38305,2.38275,2.38275,8000000.0
2009-01-14 06:14:00,2.38279,2.38306,2.38279,2.38301,10000000.0
2009-01-14 06:15:00,2.38322,2.38323,2.38292,2.38323,8000000.0
2009-01-14 06:16:00,2.38287,2.38293,2.3826,2.38275,11000000.0
2009-01-14 06:17:00,2.38274,2.38274,2.38212,2.38212,7000000.0
2009-01-14 06:18:00,2.38213,2.38311,2.38213,2.38311,9000000.0
2009-01-14 06:19:00,2.38407,2.38421,2.38315,2.38315,7000000.0
2009-01-14 06:20:00,2.38335,2.38335,2.38292,2.38292,9000000.0
2009-01-14 06:21:00,2.38295,2.38314,2.38293,2.3831,8000000.0
2009-01-14 06:22:00,2.38392,2.38392,2.38353,2.38369,8000000.0
2009-01-14 06:23:00,2.38361,2.38361,2.38297,2.38297,8000000.0
2009-01-14 06:24:00,2.38313,2.38358,2.38313,2.3834,11000000.0
2009-01-14 06:25:00,2.38347,2.38362,2.38338,2.38357,11000000.0
2009-01-14 06:26:00,2.38325,2.3833,2.3831,2.38316,11000000.0
2009-01-14 06:27:00,2.38335,2.38366,2.38334,2.38334,7000000.0
2009-01-14 06:28:00,2.38416,2.38416,2.38402,2.3841,8000000.0
2009-01-14 06:29:00,2.38408,2.38417,2.38402,2.38409,8000000.0
2009-01-14 06:30:00,2.38417,2.38467,2.38417,2.38467,8000000.0
2009-01-14 06:31:00,2.38462,2.38469,2.38411,2.38418,7000000.0
2009-01-14 06:32:00,2.38406,2.38431,2.38406,2.38431,7000000.0
2009-01-14 06:33:00,2.38446,2.38544,2.38441,2.38544,7000000.0
2009-01-14 06:34:00,2.3866,2.38677,2.3865,2.38669,7000000.0
2009-01-14 06:35:00,2.38663,2.3867,2.38656,2.38656,6000000.0
2009-01-14 06:36:00,2.38633,2.38643,2.38621,2.38643,7000000.0
2009-01-14 06:37:00,2.38636,2.38636,2.38501,2.38501,10000000.0
2009-01-14 06:38:00,2.38497,2.38504,2.38463,2.38504,10000000.0
2009-01-14 06:39:00,2.38483,2.38483,2.38402,2.38402,11000000.0
2009-01-14 06:40:00,2.38436,2.38543,2.38436,2.38543,9000000.0
2009-01-14 06:41:00,2.38569,2.3857,2.38558,2.38562,7000000.0
2009-01-14 06:42:00,2.38571,2.38579,2.38558,2.38567,8000000.0
2009-01-14 06:43:00,2.38574,2.386,2.38574,2.38599,7000000.0
2009-01-14 06:44:00,2.38606,2.38631,2.38593,2.38631,8000000.0
2009-01-14 06:45:00,2.38671,2.38739,2.38573,2.38573,8000000.0
2009-01-14 06:46:00,2.38584,2.38808,2.38584,2.38808,10000000.0
2009-01-14 06:47:00,2.38746,2.38783,2.38732,2.38783,8000000.0
2009-01-14 06:48:00,2.38761,2.38867,2.38761,2.38867,7000000.0
2009-01-14 06:49:00,2.38886,2.38951,2.38886,2.38951,8000000.0
2009-01-14 06:50:00,2.38939,2.38939,2.38881,2.38881,10000000.0
2009-01-14 06:51:00,2.38855,2.38868,2.38855,2.38857,10000000.0
2009-01-14 06:52:00,2.38853,2.38853,2.38822,2.38845,8000000.0
2009-01-14 06:53:00,2.38835,2.38863,2.38831,2.38845,8000000.0
2009-01-14 06:54:00,2.38855,2.38912,2.38849,2.38912,8000000.0
2009-01-14 06:55:00,2.389,2.39003,2.389,2.39003,7000000.0
2009-01-14 06:56:00,2.39009,2.39009,2.38969,2.38969,8000000.0
2009-01-14 06:57:00,2.38957,2.38957,2.38934,2.38946,7000000.0
2009-01-14 06:58:00,2.38902,2.38902,2.38874,2.38874,7000000.0
2009-01-14 06:59:00,2.38865,2.38875,2.38857,2.38875,7000000.0
2009-01-14 07:00:00,2.3889,2.38918,2.3889,2.38915,7000000.0
2009-01-14 07:01:00,2.38883,2.38897,2.38879,2.38884,7000000.0
2009-01-14 07:02:00,2.38857,2.38867,2.38795,2.38795,9000000.0
2009-01-14 07:03:00,2.38802,2.38802,2.38688,2.38688,7000000.0
2009-01-14 07:04:00,2.38691,2.38691,2.38642,2.38668,8000000.0
2009-01-14 07:05:00,2.38655,2.38655,2.3862,2.38646,11000000.0
2009-01-14 07:06:00,2.38552,2.3856,2.38469,2.38483,11000000.0
2009-01-14 07:07:00,2.38462,2.38524,2.38462,2.38492,11000000.0
2009-01-14 07:08:00,2.38448,2.38464,2.38402,2.38464,9000000.0
2009-01-14 07:09:00,2.38444,2.38449,2.38428,2.38434,8000000.0
2009-01-14 07:10:00,2.38437,2.3848,2.38437,2.3848,7000000.0
2009-01-14 07:11:00,2.38479,2.38601,2.38479,2.38601,10000000.0
2009-01-14 07:12:00,2.38557,2.38557,2.38489,2.38489,7000000.0
2009-01-14 07:13:00,2.38473,2.38481,2.38456,2.38456,8000000.0
2009-01-14 07:14:00,2.3844,2.38508,2.3844,2.38508,7000000.0
2009-01-14 07:15:00,2.38539,2.386,2.38539,2.38548,10000000.0
2009-01-14 07:16:00,2.38539,2.38539,2.38487,2.38524,8000000.0
2009-01-14 07:17:00,2.3849,2.38491,2.38467,2.38475,11000000.0
2009-01-14 07:18:00,2.38436,2.38436,2.38383,2.38409,8000000.0
2009-01-14 07:19:00,2.38417,2.38433,2.38415,2.38424,8000000.0
2009-01-14 07:20:00,2.38416,2.38516,2.38416,2.38516,9000000.0
2009-01-14 07:21:00,2.38517,2.38517,2.38469,2.38499,10000000.0
2009-01-14 07:22:00,2.38485,2.38485,2.38373,2.38382,11000000.0
2009-01-14 07:23:00,2.38359,2.38383,2.38356,2.38356,7000000.0
2009-01-14 07:24:00,2.38386,2.38406,2.38375,2.38404,9000000.0
2009-01-14 07:25:00,2.38429,2.38433,2.3842,2.38426,8000000.0
2009-01-14 07:26:00,2.38401,2.38401,2.38363,2.3837,7000000.0
2009-01-14 07:27:00,2.38423,2.38433,2.38413,2.38428,7000000.0
2009-01-14 07:28:00,2.38431,2.38432,2.38413,2.38422,7000000.0
2009-01-14 07:29:00,2.38392,2.38437,2.38297,2.38297,8000000.0
2009-01-14 07:30:00,2.38305,2.38305,2.38275,2.38297,8000000.0
2009-01-14 07:31:00,2.38293,2.38301,2.38258,2.38258,7000000.0
2009-01-14 07:32:00,2.38278,2.38296,2.38278,2.38291,5000000.0
2009-01-14 07:33:00,2.38272,2.38276,2.38246,2.38266,8000000.0
2009-01-14 07:34:00,2.38209,2.38209,2.38155,2.38155,11000000.0
2009-01-14 07:35:00,2.38252,2.3828,2.38234,2.3828,8000000.0
2009-01-14 07:36:00,2.38226,2.38252,2.38203,2.38252,7000000.0
2009-01-14 07:37:00,2.38241,2.38265,2.38241,2.3826,7000000.0
2009-01-14 07:38:00,2.38295,2.38412,2.38275,2.38412,11000000.0
2009-01-14 07:39:00,2.38355,2.38355,2.38308,2.38308,7000000.0
2009-01-14 07:40:00,2.38299,2.3833,2.38299,2.38326,8000000.0
2009-01-14 07:41:00,2.38342,2.38342,2.38319,2.38319,9000000.0
2009-01-14 07:42:00,2.38293,2.38293,2.38245,2.38274,11000000.0
2009-01-14 07:43:00,2.38254,2.38281,2.38254,2.38278,7000000.0
2009-01-14 07:44:00,2.38398,2.38452,2.38313,2.38313,7000000.0
2009-01-14 07:45:00,2.38283,2.38283,2.38222,2.38222,7000000.0
2009-01-14 07:46:00,2.38226,2.38277,2.38226,2.3826,10000000.0
2009-01-14 07:47:00,2.38207,2.38207,2.38143,2.38143,7000000.0
2009-01-14 07:48:00,2.38076,2.3809,2.37998,2.37998,8000000.0
2009-01-14 07:49:00,2.37864,2.37864,2.37805,2.37805,8000000.0
2009-01-14 07:50:00,2.37782,2.37838,2.37758,2.37838,7000000.0
2009-01-14 07:51:00,2.37865,2.37876,2.37852,2.37855,8000000.0
2009-01-14 07:52:00,2.3783,2.37851,2.37814,2.37851,10000000.0
2009-01-14 07:53:00,2.37879,2.38048,2.37879,2.38031,11000000.0
2009-01-14 07:54:00,2.38042,2.3805,2.37894,2.37897,9000000.0
2009-01-14 07:55:00,2.37962,2.38016,2.37948,2.37948,9000000.0
2009-01-14 07:56:00,2.37871,2.37871,2.37791,2.3782,9000000.0
2009-01-14 07:57:00,2.37825,2.37902,2.37825,2.37883,7000000.0
2009-01-14 07:58:00,2.37916,2.38165,2.37916,2.38165,7000000.0
2009-01-14 07:59:00,2.37994,2.37994,2.37864,2.37864,7000000.0
2009-01-14 08:00:00,2.37964,2.38054,2.37957,2.37957,8000000.0
2009-01-14 08:01:00,2.37946,2.37979,2.37937,2.37938,10000000.0
2009-01-14 08:02:00,2.38001,2.38041,2.37978,2.37978,7000000.0
2009-01-14 08:03:00,2.3782,2.3782,2.3769,2.3769,8000000.0
2009-01-14 08:04:00,2.37737,2.37737,2.37673,2.37702,8000000.0
2009-01-14 08:05:00,2.3771,2.37725,2.37655,2.37725,8000000.0
2009-01-14 08:06:00,2.37702,2.37726,2.3768,2.3768,7000000.0
2009-01-14 08:07:00,2.37709,2.3789,2.37709,2.3789,7000000.0
2009-01-14 08:08:00,2.37943,2.37943,2.37823,2.37823,7000000.0
2009-01-14 08:09:00,2.37746,2.37751,2.37718,2.37728,7000000.0
2009-01-14 08:10:00,2.37732,2.37805,2.37732,2.37805,7000000.0
2009-01-14 08:11:00,2.37856,2.37914,2.37841,2.37914,8000000.0
2009-01-14 08:12:00,2.37873,2.37943,2.37873,2.37943,9000000.0
2009-01-14 08:13:00,2.37931,2.37978,2.37908,2.37908,7000000.0
2009-01-14 08:14:00,2.37895,2.37951,2.37895,2.37951,9000000.0
2009-01-14 08:15:00,2.38002,2.38035,2.38002,2.38021,8000000.0
2009-01-14 08:16:00,2.37966,2.37977,2.37891,2.37895,11000000.0
2009-01-14 08:17:00,2.37895,2.38122,2.37895,2.38122,7000000.0
2009-01-14 08:18:00,2.3816,2.38161,2.37951,2.38015,9000000.0
2009-01-14 08:19:00,2.38033,2.38033,2.37942,2.37942,7000000.0
2009-01-14 08:20:00,2.379,2.37998,2.379,2.37993,8000000.0
2009-01-14 08:21:00,2.37971,2.38053,2.37971,2.38053,8000000.0
2009-01-14 08:22:00,2.38078,2.38125,2.38078,2.38114,8000000.0
2009-01-14 08:23:00,2.38098,2.38162,2.38098,2.3812,7000000.0
2009-01-14 08:24:00,2.3814,2.38156,2.38134,2.38135,7000000.0
2009-01-14 08:25:00,2.38136,2.38136,2.3802,2.38055,8000000.0
2009-01-14 08:26:00,2.38024,2.38144,2.38024,2.38116,7000000.0
2009-01-14 08:27:00,2.3814,2.38178,2.38128,2.38171,10000000.0
2009-01-14 08:28:00,2.38214,2.3825,2.38201,2.3824,7000000.0
2009-01-14 08:29:00,2.382,2.38264,2.382,2.38264,10000000.0
2009-01-14 08:30:00,2.38242,2.38252,2.38231,2.38247,7000000.0
2009-01-14 08:31:00,2.38238,2.38271,2.38238,2.38271,10000000.0
2009-01-14 08:32:00,2.38291,2.38319,2.38279,2.38319,8000000.0
2009-01-14 08:33:00,2.38437,2.38444,2.38359,2.38359,7000000.0
2009-01-14 08:34:00,2.38332,2.38368,2.38316,2.38316,9000000.0
2009-01-14 08:35:00,2.38294,2.38304,2.38276,2.38297,9000000.0
2009-01-14 08:36:00,2.38269,2.38269,2.3821,2.3821,8000000.0
2009-01-14 08:37:00,2.38204,2.38204,2.38185,2.38203,9000000.0
2009-01-14 08:38:00,2.38194,2.38229,2.38181,2.38229,10000000.0
2009-01-14 08:39:00,2.38246,2.3828,2.38246,2.38251,11000000.0
2009-01-14 08:40:00,2.38195,2.38195,2.38158,2.38184,8000000.0
2009-01-14 08:41:00,2.38199,2.38282,2.38199,2.38253,11000000.0
2009-01-14 08:42:00,2.38273,2.38305,2.38273,2.38305,10000000.0
2009-01-14 08:43:00,2.38293,2.38305,2.3827,2.38294,8000000.0
2009-01-14 08:44:00,2.38237,2.38274,2.38232,2.38274,10000000.0
2009-01-14 08:45:00,2.38287,2.3831,2.38287,2.3831,8000000.0
2009-01-14 08:46:00,2.38273,2.38273,2.38101,2.38242,6000000.0
2009-01-14 08:47:00,2.38268,2.38291,2.38264,2.38264,7000000.0
2009-01-14 08:48:00,2.38258,2.38302,2.38258,2.38302,10000000.0
2009-01-14 08:49:00,2.38271,2.38271,2.38111,2.38143,11000000.0
2009-01-14 08:50:00,2.38077,2.3809,2.38065,2.38072,7000000.0
2009-01-14 08:51:00,2.38069,2.38096,2.38069,2.38081,8000000.0
2009-01-14 08:52:00,2.38098,2.38124,2.38098,2.38106,9000000.0
2009-01-14 08:53:00,2.37998,2.38019,2.37965,2.38007,8000000.0
2009-01-14 08:54:00,2.37992,2.38007,2.37929,2.37929,8000000.0
2009-01-14 08:55:00,2.37906,2.37986,2.37895,2.37986,8000000.0
2009-01-14 08:56:00,2.37992,2.38075,2.37992,2.38075,7000000.0
2009-01-14 08:57:00,2.38077,2.38091,2.38062,2.38076,8000000.0
2009-01-14 08:58:00,2.38066,2.38069,2.38036,2.38036,7000000.0
2009-01-14 08:59:00,2.38026,2.38078,2.3802,2.38078,7000000.0
2009-01-14 09:00:00,2.38146,2.38146,2.38114,2.38126,8000000.0
2009-01-14 09:01:00,2.3809,2.38102,2.3808,2.38102,9000000.0
2009-01-14 09:02:00,2.38161,2.38374,2.3816,2.38374,10000000.0
2009-01-14 09:03:00,2.38321,2.38499,2.38321,2.38499,7000000.0
2009-01-14 09:04:00,2.38611,2.38611,2.38589,2.38589,7000000.0
2009-01-14 09:05:00,2.38641,2.38663,2.38636,2.38641,7000000.0
2009-01-14 09:06:00,2.38593,2.38593,2.38554,2.38554,11000000.0
2009-01-14 09:07:00,2.38597,2.38606,2.38569,2.3857,8000000.0
2009-01-14 09:08:00,2.38604,2.38604,2.38584,2.38601,5000000.0
2009-01-14 09:09:00,2.38639,2.38639,2.38505,2.38505,11000000.0
2009-01-14 09:10:00,2.38463,2.38491,2.38454,2.38491,7000000.0
2009-01-14 09:11:00,2.38529,2.38734,2.38529,2.38734,9000000.0
2009-01-14 09:12:00,2.38736,2.38758,2.38736,2.38758,8000000.0
2009-01-14 09:13:00,2.38794,2.38829,2.38728,2.38728,9000000.0
2009-01-14 09:14:00,2.38662,2.38671,2.38647,2.38652,11000000.0
2009-01-14 09:15:00,2.38636,2.38664,2.38631,2.38664,7000000.0
2009-01-14 09:16:00,2.38717,2.38801,2.38717,2.38796,8000000.0
2009-01-14 09:17:00,2.38813,2.38843,2.38754,2.38754,11000000.0
2009-01-14 09:18:00,2.3879,2.38859,2.38775,2.38805,8000000.0
2009-01-14 09:19:00,2.38787,2.38837,2.3877,2.38836,7000000.0
2009-01-14 09:20:00,2.38828,2.38828,2.38771,2.38771,7000000.0
2009-01-14 09:21:00,2.38812,2.38812,2.38656,2.38656,8000000.0
2009-01-14 09:22:00,2.38561,2.3874,2.38561,2.3874,8000000.0
2009-01-14 09:23:00,2.38614,2.38614,2.38495,2.38604,7000000.0
2009-01-14 09:24:00,2.38683,2.38774,2.38683,2.38701,8000000.0
2009-01-14 09:25:00,2.38681,2.3885,2.38681,2.3885,7000000.0
2009-01-14 09:26:00,2.389,2.38926,2.38889,2.38903,11000000.0
2009-01-14 09:27:00,2.38835,2.38857,2.38809,2.38809,11000000.0
2009-01-14 09:28:00,2.38745,2.38776,2.38743,2.38747,9000000.0
2009-01-14 09:29:00,2.38739,2.38741,2.38662,2.38674,8000000.0
2009-01-14 09:30:00,2.38654,2.38654,2.3856,2.38565,7000000.0
2009-01-14 09:31:00,2.38552,2.38588,2.38548,2.38548,7000000.0
2009-01-14 09:32:00,2.38519,2.38519,2.38358,2.38358,7000000.0
2009-01-14 09:33:00,2.3839,2.38475,2.3839,2.38475,8000000.0
2009-01-14 09:34:00,2.38487,2.3849,2.38421,2.38421,7000000.0
2009-01-14 09:35:00,2.38335,2.38335,2.38204,2.38241,10000000.0
2009-01-14 09:36:00,2.38242,2.38268,2.38242,2.38261,8000000.0
2009-01-14 09:37:00,2.38279,2.3829,2.38218,2.38226,11000000.0
2009-01-14 09:38:00,2.38318,2.38447,2.38165,2.38428,11000000.0
2009-01-14 09:39:00,2.38438,2.38443,2.38414,2.38431,7000000.0
2009-01-14 09:40:00,2.38481,2.38502,2.38461,2.38461,9000000.0
2009-01-14 09:41:00,2.38423,2.38435,2.38332,2.38332,8000000.0
2009-01-14 09:42:00,2.38293,2.38334,2.38292,2.38334,10000000.0
2009-01-14 09:43:00,2.38325,2.38325,2.38243,2.38303,11000000.0
2009-01-14 09:44:00,2.38095,2.38159,2.38008,2.38159,8000000.0
2009-01-14 09:45:00,2.38144,2.38211,2.38084,2.38084,7000000.0
2009-01-14 09:46:00,2.38143,2.38345,2.38121,2.38121,11000000.0
2009-01-14 09:47:00,2.38161,2.38188,2.38118,2.38175,9000000.0
2009-01-14 09:48:00,2.3818,2.38193,2.38149,2.38185,7000000.0
2009-01-14 09:49:00,2.3813,2.38159,2.38079,2.38126,11000000.0
2009-01-14 09:50:00,2.38209,2.38228,2.38182,2.3819,8000000.0
2009-01-14 09:51:00,2.38185,2.38206,2.38059,2.38072,8000000.0
2009-01-14 09:52:00,2.38152,2.38152,2.3809,2.38128,8000000.0
2009-01-14 09:53:00,2.38107,2.38109,2.38046,2.38109,10000000.0
2009-01-14 09:54:00,2.3812,2.38158,2.38064,2.38064,10000000.0
2009-01-14 09:55:00,2.38066,2.38076,2.38005,2.38076,8000000.0
2009-01-14 09:56:00,2.38009,2.38175,2.38009,2.38173,10000000.0
2009-01-14 09:57:00,2.3825,2.38277,2.38237,2.38237,8000000.0
2009-01-14 09:58:00,2.38188,2.38213,2.38183,2.38213,8000000.0
2009-01-14 09:59:00,2.38282,2.38428,2.38282,2.3832,10000000.0
2009-01-14 10:00:00,2.38346,2.38646,2.38346,2.38646,10000000.0
2009-01-14 10:01:00,2.38599,2.38756,2.38539,2.38756,10000000.0
2009-01-14 10:02:00,2.38839,2.38868,2.38825,2.38825,10000000.0
2009-01-14 10:03:00,2.38788,2.38788,2.38689,2.38689,7000000.0
2009-01-14 10:04:00,2.38645,2.38695,2.38645,2.38673,7000000.0
2009-01-14 10:05:00,2.38737,2.38799,2.38723,2.38799,11000000.0
2009-01-14 10:06:00,2.38842,2.38842,2.38825,2.38842,7000000.0
2009-01-14 10:07:00,2.38812,2.38812,2.38718,2.38718,7000000.0
2009-01-14 10:08:00,2.38719,2.38835,2.38719,2.38835,7000000.0
2009-01-14 10:09:00,2.38856,2.38872,2.38847,2.38872,7000000.0
2009-01-14 10:10:00,2.38846,2.38846,2.38781,2.38781,7000000.0
2009-01-14 10:11:00,2.3869,2.38723,2.38669,2.38723,7000000.0
2009-01-14 10:12:00,2.38721,2.3873,2.38681,2.38681,8000000.0
2009-01-14 10:13:00,2.38708,2.38765,2.38708,2.38748,8000000.0
2009-01-14 10:14:00,2.38664,2.38728,2.38647,2.38728,7000000.0
2009-01-14 10:15:00,2.38787,2.38787,2.38738,2.38753,10000000.0
2009-01-14 10:16:00,2.38735,2.38778,2.3863,2.3863,7000000.0
2009-01-14 10:17:00,2.38558,2.38672,2.38558,2.38672,11000000.0
2009-01-14 10:18:00,2.38698,2.38715,2.38671,2.38715,8000000.0
2009-01-14 10:19:00,2.38637,2.38732,2.38637,2.38728,9000000.0
2009-01-14 10:20:00,2.38802,2.38864,2.38802,2.3886,7000000.0
2009-01-14 10:21:00,2.38909,2.38953,2.38872,2.38953,8000000.0
2009-01-14 10:22:00,2.38954,2.39012,2.38954,2.39012,7000000.0
2009-01-14 10:23:00,2.39045,2.39084,2.39045,2.39074,7000000.0
2009-01-14 10:24:00,2.39078,2.39115,2.39074,2.39095,7000000.0
2009-01-14 10:25:00,2.3909,2.39249,2.3909,2.39249,9000000.0
2009-01-14 10:26:00,2.39262,2.3927,2.39253,2.39261,11000000.0
2009-01-14 10:27:00,2.39214,2.39214,2.39082,2.39154,8000000.0
2009-01-14 10:28:00,2.39074,2.39165,2.39074,2.39165,9000000.0
2009-01-14 10:29:00,2.3912,2.3912,2.39022,2.39022,8000000.0
2009-01-14 10:30:00,2.39014,2.39045,2.39014,2.39036,8000000.0
2009-01-14 10:31:00,2.39014,2.39074,2.39008,2.39074,7000000.0
2009-01-14 10:32:00,2.39087,2.39087,2.38942,2.38942,9000000.0
2009-01-14 10:33:00,2.38864,2.38894,2.38864,2.38883,7000000.0
2009-01-14 10:34:00,2.38895,2.39003,2.38876,2.39003,7000000.0
2009-01-14 10:35:00,2.38987,2.38987,2.38888,2.3897,7000000.0
2009-01-14 10:36:00,2.38967,2.38967,2.38825,2.38825,8000000.0
2009-01-14 10:37:00,2.38741,2.38746,2.38594,2.38594,8000000.0
2009-01-14 10:38:00,2.38789,2.38993,2.38789,2.38993,10000000.0
2009-01-14 10:39:00,2.39053,2.39053,2.3895,2.3895,8000000.0
2009-01-14 10:40:00,2.39015,2.39015,2.38758,2.38778,7000000.0
2009-01-14 10:41:00,2.38803,2.38803,2.38704,2.38706,9000000.0
2009-01-14 10:42:00,2.38727,2.38872,2.38727,2.38818,7000000.0
2009-01-14 10:43:00,2.38909,2.38909,2.3874,2.3874,10000000.0
2009-01-14 10:44:00,2.38932,2.39042,2.38932,2.39003,7000000.0
2009-01-14 10:45:00,2.3888,2.38927,2.38669,2.38669,8000000.0
2009-01-14 10:46:00,2.38557,2.38838,2.38557,2.38838,8000000.0
2009-01-14 10:47:00,2.38759,2.38762,2.38686,2.38704,7000000.0
2009-01-14 10:48:00,2.38658,2.38665,2.38593,2.38596,8000000.0
2009-01-14 10:49:00,2.38705,2.3873,2.38689,2.38701,9000000.0
2009-01-14 10:50:00,2.3886,2.38874,2.38797,2.38797,8000000.0
2009-01-14 10:51:00,2.38763,2.38763,2.38569,2.38569,9000000.0
2009-01-14 10:52:00,2.3857,2.3857,2.38504,2.3856,8000000.0
2009-01-14 10:53:00,2.38583,2.38583,2.38362,2.38362,9000000.0
2009-01-14 10:54:00,2.38496,2.38567,2.38496,2.38515,10000000.0
2009-01-14 10:55:00,2.38631,2.38698,2.38631,2.38692,7000000.0
2009-01-14 10:56:00,2.38792,2.38807,2.3863,2.3879,7000000.0
2009-01-14 10:57:00,2.38888,2.3898,2.3882,2.3898,8000000.0
2009-01-14 10:58:00,2.39036,2.39036,2.38969,2.38969,7000000.0
2009-01-14 10:59:00,2.38909,2.38924,2.38878,2.38912,11000000.0
2009-01-14 11:00:00,2.38946,2.39091,2.38925,2.38925,7000000.0
2009-01-14 11:01:00,2.39048,2.39048,2.38792,2.3891,8000000.0
2009-01-14 11:02:00,2.3896,2.3896,2.38906,2.3895,7000000.0
2009-01-14 11:03:00,2.38963,2.38963,2.38796,2.38796,11000000.0
2009-01-14 11:04:00,2.38796,2.38805,2.38723,2.38723,11000000.0
2009-01-14 11:05:00,2.38733,2.38785,2.38711,2.38784,7000000.0
2009-01-14 11:06:00,2.38819,2.38832,2.38757,2.38813,8000000.0
2009-01-14 11:07:00,2.38797,2.38894,2.38792,2.3889,7000000.0
2009-01-14 11:08:00,2.38969,2.39068,2.38969,2.38973,9000000.0
2009-01-14 11:09:00,2.38866,2.38973,2.38866,2.3888,8000000.0
2009-01-14 11:10:00,2.38904,2.39049,2.38904,2.39017,8000000.0
2009-01-14 11:11:00,2.39168,2.39168,2.39036,2.3906,10000000.0
2009-01-14 11:12:00,2.3897,2.3897,2.38817,2.38933,7000000.0
2009-01-14 11:13:00,2.38971,2.3901,2.38845,2.38845,11000000.0
2009-01-14 11:14:00,2.38748,2.38764,2.38709,2.38709,11000000.0
2009-01-14 11:15:00,2.38653,2.38681,2.3858,2.3858,7000000.0
2009-01-14 11:16:00,2.38589,2.38641,2.38586,2.38608,7000000.0
2009-01-14 11:17:00,2.38711,2.39232,2.38711,2.39232,7000000.0
2009-01-14 11:18:00,2.39311,2.39311,2.39246,2.39286,10000000.0
2009-01-14 11:19:00,2.39314,2.39314,2.39155,2.39155,11000000.0
2009-01-14 11:20:00,2.39122,2.39375,2.39122,2.39375,8000000.0
2009-01-14 11:21:00,2.39284,2.39284,2.39168,2.39209,7000000.0
2009-01-14 11:22:00,2.39223,2.395,2.39223,2.395,8000000.0
2009-01-14 11:23:00,2.39581,2.39581,2.39486,2.39509,8000000.0
2009-01-14 11:24:00,2.39557,2.3962,2.39557,2.3961,7000000.0
2009-01-14 11:25:00,2.39582,2.39582,2.39461,2.39461,8000000.0
2009-01-14 11:26:00,2.39488,2.39587,2.39481,2.39587,11000000.0
2009-01-14 11:27:00,2.39567,2.39609,2.39514,2.39514,8000000.0
2009-01-14 11:28:00,2.3944,2.39484,2.3944,2.39484,7000000.0
2009-01-14 11:29:00,2.39359,2.39418,2.39359,2.39418,8000000.0
2009-01-14 11:30:00,2.39382,2.39382,2.39313,2.39313,7000000.0
2009-01-14 11:31:00,2.39283,2.39306,2.3914,2.3914,11000000.0
2009-01-14 11:32:00,2.39044,2.39208,2.39044,2.39208,11000000.0
2009-01-14 11:33:00,2.39146,2.39205,2.39095,2.39205,7000000.0
2009-01-14 11:34:00,2.39243,2.39243,2.39156,2.39156,7000000.0
2009-01-14 11:35:00,2.39094,2.39094,2.39039,2.39039,10000000.0
2009-01-14 11:36:00,2.38975,2.39059,2.38966,2.39059,8000000.0
2009-01-14 11:37:00,2.39053,2.39066,2.38987,2.39066,8000000.0
2009-01-14 11:38:00,2.39029,2.39063,2.38956,2.39063,9000000.0
2009-01-14 11:39:00,2.39089,2.39203,2.39089,2.39203,9000000.0
2009-01-14 11:40:00,2.39318,2.39425,2.39318,2.39425,11000000.0
2009-01-14 11:41:00,2.39489,2.39522,2.3947,2.39522,11000000.0
2009-01-14 11:42:00,2.39559,2.39626,2.39546,2.39626,11000000.0
2009-01-14 11:43:00,2.39688,2.39783,2.39688,2.39783,7000000.0
2009-01-14 11:44:00,2.39859,2.39859,2.39681,2.39681,7000000.0
2009-01-14 11:45:00,2.3958,2.39727,2.3958,2.39723,11000000.0
2009-01-14 11:46:00,2.39695,2.39792,2.39695,2.39784,7000000.0
2009-01-14 11:47:00,2.3972,2.39927,2.39713,2.39927,9000000.0
2009-01-14 11:48:00,2.39888,2.39981,2.39888,2.3997,10000000.0
2009-01-14 11:49:00,2.40002,2.40031,2.39974,2.40031,7000000.0
2009-01-14 11:50:00,2.40149,2.40186,2.40149,2.40158,7000000.0
2009-01-14 11:51:00,2.40226,2.40245,2.40137,2.40137,8000000.0
2009-01-14 11:52:00,2.40151,2.40204,2.40127,2.40127,10000000.0
2009-01-14 11:53:00,2.40153,2.40223,2.40119,2.40119,10000000.0
2009-01-14 11:54:00,2.40163,2.40167,2.40142,2.40142,9000000.0
2009-01-14 11:55:00,2.402,2.40322,2.402,2.40303,8000000.0
2009-01-14 11:56:00,2.40378,2.40524,2.40378,2.40524,11000000.0
2009-01-14 11:57:00,2.40549,2.40553,2.40452,2.40452,8000000.0
2009-01-14 11:58:00,2.40449,2.40704,2.40392,2.40704,9000000.0
2009-01-14 11:59:00,2.40997,2.40997,2.40874,2.40915,7000000.0
2009-01-14 12:00:00,2.41077,2.41077,2.40966,2.41006,7000000.0
2009-01-14 12:01:00,2.40954,2.40996,2.4094,2.4094,10000000.0
2009-01-14 12:02:00,2.41033,2.41033,2.40955,2.41012,10000000.0
2009-01-14 12:03:00,2.40997,2.4105,2.40976,2.40976,7000000.0
2009-01-14 12:04:00,2.4097,2.4103,2.4097,2.4103,9000000.0
2009-01-14 12:05:00,2.41045,2.41127,2.41032,2.41127,11000000.0
2009-01-14 12:06:00,2.41118,2.41118,2.40984,2.40984,7000000.0
2009-01-14 12:07:00,2.41044,2.41156,2.41044,2.41156,7000000.0
2009-01-14 12:08:00,2.41156,2.41156,2.41085,2.41085,9000000.0
2009-01-14 12:09:00,2.41187,2.41219,2.41158,2.41158,8000000.0
2009-01-14 12:10:00,2.41123,2.41123,2.41084,2.41087,8000000.0
2009-01-14 12:11:00,2.41008,2.41008,2.40973,2.40996,7000000.0
2009-01-14 12:12:00,2.41005,2.41005,2.40932,2.40932,7000000.0
2009-01-14 12:13:00,2.40919,2.40919,2.40748,2.40748,10000000.0
2009-01-14 12:14:00,2.40669,2.4078,2.40669,2.4078,8000000.0
2009-01-14 12:15:00,2.40774,2.40774,2.40688,2.40698,8000000.0
2009-01-14 12:16:00,2.40683,2.40734,2.40633,2.40734,8000000.0
2009-01-14 12:17:00,2.40749,2.40765,2.40696,2.40696,8000000.0
2009-01-14 12:18:00,2.4068,2.40729,2.40652,2.40659,11000000.0
2009-01-14 12:19:00,2.40589,2.40589,2.40546,2.40563,9000000.0
2009-01-14 12:20:00,2.40524,2.4063,2.4052,2.4063,10000000.0
2009-01-14 12:21:00,2.40661,2.40702,2.40491,2.40491,7000000.0
2009-01-14 12:22:00,2.40675,2.40675,2.4061,2.40671,8000000.0
2009-01-14 12:23:00,2.40711,2.41046,2.40711,2.41046,7000000.0
2009-01-14 12:24:00,2.40962,2.40962,2.40907,2.40907,7000000.0
2009-01-14 12:25:00,2.40916,2.40954,2.40881,2.40954,9000000.0
2009-01-14 12:26:00,2.40978,2.41006,2.40966,2.41006,8000000.0
2009-01-14 12:27:00,2.40999,2.41009,2.40959,2.40959,10000000.0
2009-01-14 12:28:00,2.41004,2.41063,2.41004,2.41063,9000000.0
2009-01-14 12:29:00,2.41057,2.41057,2.41009,2.41014,9000000.0
2009-01-14 12:30:00,2.4102,2.41032,2.41001,2.41027,7000000.0
2009-01-14 12:31:00,2.41026,2.41056,2.41026,2.41056,11000000.0
2009-01-14 12:32:00,2.40994,2.41017,2.40959,2.40959,7000000.0
2009-01-14 12:33:00,2.40948,2.41027,2.40948,2.4102,7000000.0
2009-01-14 12:34:00,2.41099,2.41217,2.41096,2.41217,7000000.0
2009-01-14 12:35:00,2.41289,2.41293,2.41224,2.41224,8000000.0
2009-01-14 12:36:00,2.41184,2.41184,2.41024,2.41024,8000000.0
2009-01-14 12:37:00,2.40986,2.41049,2.40986,2.41049,9000000.0
2009-01-14 12:38:00,2.41055,2.4109,2.41055,2.41089,8000000.0
2009-01-14 12:39:00,2.41093,2.41094,2.41069,2.41069,9000000.0
2009-01-14 12:40:00,2.4105,2.4105,2.40971,2.40971,7000000.0
2009-01-14 12:41:00,2.40855,2.41135,2.40855,2.41135,8000000.0
2009-01-14 12:42:00,2.4117,2.4117,2.41107,2.41107,9000000.0
2009-01-14 12:43:00,2.41098,2.41122,2.41022,2.41022,9000000.0
2009-01-14 12:44:00,2.40976,2.40976,2.40894,2.40894,8000000.0
2009-01-14 12:45:00,2.40865,2.40865,2.40813,2.40813,10000000.0
2009-01-14 12:46:00,2.4077,2.40776,2.40606,2.40606,9000000.0
2009-01-14 12:47:00,2.40583,2.4059,2.40517,2.4059,10000000.0
2009-01-14 12:48:00,2.40585,2.40585,2.40441,2.40498,11000000.0
2009-01-14 12:49:00,2.40563,2.40563,2.40481,2.40481,7000000.0
2009-01-14 12:50:00,2.40537,2.40605,2.40537,2.40564,7000000.0
2009-01-14 12:51:00,2.40565,2.40573,2.40552,2.40564,8000000.0
2009-01-14 12:52:00,2.4059,2.40693,2.4059,2.40693,11000000.0
2009-01-14 12:53:00,2.407,2.407,2.40643,2.40647,8000000.0
2009-01-14 12:54:00,2.4065,2.4065,2.40617,2.40617,7000000.0
2009-01-14 12:55:00,2.40684,2.40724,2.40684,2.40724,8000000.0
2009-01-14 12:56:00,2.40805,2.40875,2.40805,2.40853,7000000.0
2009-01-14 12:57:00,2.40832,2.40838,2.4082,2.40838,7000000.0
2009-01-14 12:58:00,2.4085,2.40881,2.40843,2.40881,8000000.0
2009-01-14 12:59:00,2.40896,2.40899,2.40809,2.40818,7000000.0
2009-01-14 13:00:00,2.40794,2.40823,2.40794,2.40823,8000000.0
2009-01-14 13:01:00,2.408,2.408,2.40717,2.40726,8000000.0
2009-01-14 13:02:00,2.40722,2.40722,2.40703,2.40707,7000000.0
2009-01-14 13:03:00,2.4072,2.40784,2.4072,2.40784,8000000.0
2009-01-14 13:04:00,2.40802,2.40811,2.40755,2.40755,7000000.0
2009-01-14 13:05:00,2.40722,2.40752,2.40722,2.40742,8000000.0
2009-01-14 13:06:00,2.40764,2.40764,2.40722,2.40726,7000000.0
2009-01-14 13:07:00,2.40762,2.40768,2.40708,2.40708,7000000.0
2009-01-14 13:08:00,2.4076,2.4079,2.4076,2.4079,10000000.0
2009-01-14 13:09:00,2.40823,2.40892,2.40823,2.40892,7000000.0
2009-01-14 13:10:00,2.40907,2.40908,2.40874,2.40874,9000000.0
2009-01-14 13:11:00,2.40889,2.40992,2.40883,2.40992,8000000.0
2009-01-14 13:12:00,2.41005,2.41066,2.41005,2.41066,8000000.0
2009-01-14 13:13:00,2.41044,2.41044,2.41,2.41039,9000000.0
2009-01-14 13:14:00,2.4103,2.41057,2.41023,2.41032,7000000.0
2009-01-14 13:15:00,2.40991,2.40991,2.40828,2.40844,8000000.0
2009-01-14 13:16:00,2.40858,2.40866,2.40809,2.40809,8000000.0
2009-01-14 13:17:00,2.40864,2.40864,2.40829,2.40829,9000000.0
2009-01-14 13:18:00,2.40787,2.40853,2.40787,2.40853,10000000.0
2009-01-14 13:19:00,2.40852,2.40852,2.40827,2.4083,8000000.0
2009-01-14 13:20:00,2.40785,2.40873,2.40785,2.40873,8000000.0
2009-01-14 13:21:00,2.40925,2.40944,2.40925,2.4094,7000000.0
2009-01-14 13:22:00,2.40921,2.40947,2.40907,2.4092,11000000.0
2009-01-14 13:23:00,2.40938,2.40938,2.40909,2.40936,8000000.0
2009-01-14 13:24:00,2.40946,2.40951,2.40946,2.40948,7000000.0
2009-01-14 13:25:00,2.40911,2.40916,2.40875,2.40875,11000000.0
2009-01-14 13:26:00,2.40835,2.40837,2.40764,2.40837,10000000.0
2009-01-14 13:27:00,2.40852,2.40853,2.40833,2.40833,8000000.0
2009-01-14 13:28:00,2.40776,2.40781,2.40599,2.40599,21000000.0
2009-01-14 13:29:00,2.40611,2.40696,2.40536,2.40696,17000000.0
2009-01-14 13:30:00,2.4077,2.40783,2.40732,2.40732,7000000.0
2009-01-14 13:31:00,2.40658,2.40658,2.40524,2.40524,9000000.0
2009-01-14 13:32:00,2.40393,2.40652,2.40297,2.40652,14000000.0
2009-01-14 13:33:00,2.40677,2.40677,2.40631,2.40631,14000000.0
2009-01-14 13:34:00,2.4061,2.40642,2.40587,2.40634,31000000.0
2009-01-14 13:35:00,2.40615,2.40747,2.40615,2.40682,17000000.0
2009-01-14 13:36:00,2.40691,2.40716,2.40691,2.40716,24000000.0
2009-01-14 13:37:00,2.40661,2.40661,2.40446,2.40446,10000000.0
2009-01-14 13:38:00,2.40415,2.40418,2.40398,2.40403,18000000.0
2009-01-14 13:39:00,2.40427,2.40518,2.40427,2.40518,15000000.0
2009-01-14 13:40:00,2.40526,2.40621,2.40452,2.40577,29000000.0
2009-01-14 13:41:00,2.40452,2.40456,2.40302,2.40302,13000000.0
2009-01-14 13:42:00,2.40283,2.4036,2.40283,2.40348,8000000.0
2009-01-14 13:43:00,2.4033,2.4033,2.40301,2.40317,10000000.0
2009-01-14 13:44:00,2.4034,2.40352,2.40328,2.40337,26000000.0
2009-01-14 13:45:00,2.40333,2.40347,2.40329,2.40329,22000000.0
2009-01-14 13:46:00,2.40317,2.40318,2.4027,2.4027,19000000.0
2009-01-14 13:47:00,2.40267,2.40348,2.40245,2.40329,17000000.0
2009-01-14 13:48:00,2.4026,2.40325,2.4026,2.40285,22000000.0
2009-01-14 13:49:00,2.40252,2.40252,2.40171,2.40171,24000000.0
2009-01-14 13:50:00,2.40208,2.40281,2.40208,2.40225,15000000.0
2009-01-14 13:51:00,2.40161,2.40204,2.40161,2.40197,22000000.0
2009-01-14 13:52:00,2.40235,2.40288,2.40235,2.40279,32000000.0
2009-01-14 13:53:00,2.40289,2.40291,2.40276,2.40276,28000000.0
2009-01-14 13:54:00,2.4024,2.40251,2.40214,2.40233,31000000.0
2009-01-14 13:55:00,2.40216,2.40216,2.40158,2.40158,20000000.0
2009-01-14 13:56:00,2.40123,2.40173,2.40123,2.40166,24000000.0
2009-01-14 13:57:00,2.40178,2.40183,2.40157,2.40181,34000000.0
2009-01-14 13:58:00,2.40135,2.40168,2.40123,2.40168,16000000.0
2009-01-14 13:59:00,2.40203,2.40255,2.40169,2.40255,30000000.0
2009-01-14 14:00:00,2.40308,2.40315,2.40286,2.40297,39000000.0
2009-01-14 14:01:00,2.40279,2.40323,2.40277,2.40323,30000000.0
2009-01-14 14:02:00,2.40228,2.40228,2.40162,2.40162,19000000.0
2009-01-14 14:03:00,2.40137,2.40178,2.40137,2.40178,23000000.0
2009-01-14 14:04:00,2.40188,2.40201,2.40177,2.40194,33000000.0
2009-01-14 14:05:00,2.40151,2.40198,2.4013,2.40198,28000000.0
2009-01-14 14:06:00,2.40164,2.40164,2.40119,2.40119,31000000.0
2009-01-14 14:07:00,2.40162,2.40222,2.4014,2.40222,31000000.0
2009-01-14 14:08:00,2.40216,2.40374,2.40216,2.40374,27000000.0
2009-01-14 14:09:00,2.4039,2.40399,2.40356,2.40356,27000000.0
2009-01-14 14:10:00,2.40359,2.40359,2.40206,2.40206,24000000.0
2009-01-14 14:11:00,2.40146,2.40168,2.40105,2.40151,21000000.0
2009-01-14 14:12:00,2.40161,2.4017,2.40125,2.40167,22000000.0
2009-01-14 14:13:00,2.40158,2.40187,2.4015,2.40187,13000000.0
2009-01-14 14:14:00,2.40271,2.40416,2.40271,2.40416,21000000.0
2009-01-14 14:15:00,2.40416,2.40451,2.40352,2.40352,25000000.0
2009-01-14 14:16:00,2.40309,2.40309,2.40238,2.40251,26000000.0
2009-01-14 14:17:00,2.40349,2.40426,2.40349,2.4037,32000000.0
2009-01-14 14:18:00,2.40376,2.40376,2.40253,2.40321,27000000.0
2009-01-14 14:19:00,2.4029,2.40405,2.4029,2.40388,35000000.0
2009-01-14 14:20:00,2.40394,2.40405,2.40375,2.40379,32000000.0
2009-01-14 14:21:00,2.40348,2.40415,2.40338,2.40415,39000000.0
2009-01-14 14:22:00,2.40274,2.40274,2.40141,2.40141,22000000.0
2009-01-14 14:23:00,2.40067,2.40227,2.40058,2.40227,40000000.0
2009-01-14 14:24:00,2.40274,2.40362,2.40274,2.40362,10000000.0
2009-01-14 14:25:00,2.40382,2.4049,2.40382,2.4049,35000000.0
2009-01-14 14:26:00,2.40638,2.40673,2.40638,2.40673,18000000.0
2009-01-14 14:27:00,2.40708,2.40708,2.40585,2.40653,28000000.0
2009-01-14 14:28:00,2.40641,2.40701,2.40579,2.40579,21000000.0
2009-01-14 14:29:00,2.40641,2.40844,2.40641,2.40844,16000000.0
2009-01-14 14:30:00,2.40924,2.4106,2.40924,2.40987,25000000.0
2009-01-14 14:31:00,2.41007,2.41051,2.40998,2.41047,26000000.0
2009-01-14 14:32:00,2.41078,2.41102,2.41036,2.41036,32000000.0
2009-01-14 14:33:00,2.41048,2.41168,2.41048,2.41154,20000000.0
2009-01-14 14:34:00,2.41113,2.4126,2.41113,2.4126,25000000.0
2009-01-14 14:35:00,2.41334,2.41415,2.41311,2.41415,23000000.0
2009-01-14 14:36:00,2.41406,2.41463,2.41371,2.41371,11000000.0
2009-01-14 14:37:00,2.41353,2.41394,2.41353,2.41365,41000000.0
2009-01-14 14:38:00,2.41329,2.41365,2.41329,2.41338,54000000.0
2009-01-14 14:39:00,2.41284,2.41406,2.41284,2.41406,36000000.0
2009-01-14 14:40:00,2.41498,2.4152,2.41434,2.4152,36000000.0
2009-01-14 14:41:00,2.41518,2.41542,2.41518,2.41542,41000000.0
2009-01-14 14:42:00,2.41512,2.41512,2.4148,2.41496,19000000.0
2009-01-14 14:43:00,2.41532,2.41532,2.41472,2.41472,20000000.0
2009-01-14 14:44:00,2.41471,2.41545,2.41471,2.41545,25000000.0
2009-01-14 14:45:00,2.41604,2.41621,2.41579,2.41621,33000000.0
2009-01-14 14:46:00,2.41617,2.41619,2.41591,2.41619,11000000.0
2009-01-14 14:47:00,2.41532,2.41532,2.41461,2.41461,7000000.0
2009-01-14 14:48:00,2.41389,2.41417,2.41377,2.41412,21000000.0
2009-01-14 14:49:00,2.41445,2.41512,2.41439,2.41512,32000000.0
2009-01-14 14:50:00,2.41552,2.41668,2.41552,2.41668,33000000.0
2009-01-14 14:51:00,2.41677,2.41693,2.41674,2.41674,37000000.0
2009-01-14 14:52:00,2.4167,2.41698,2.41668,2.41698,17000000.0
2009-01-14 14:53:00,2.41753,2.41779,2.41712,2.4177,22000000.0
2009-01-14 14:54:00,2.41735,2.41735,2.41633,2.4168,17000000.0
2009-01-14 14:55:00,2.41623,2.41633,2.4155,2.4155,7000000.0
2009-01-14 14:56:00,2.41539,2.41638,2.41539,2.41587,21000000.0
2009-01-14 14:57:00,2.41532,2.41532,2.41472,2.4153,12000000.0
2009-01-14 14:58:00,2.41663,2.41663,2.41526,2.41526,31000000.0
2009-01-14 14:59:00,2.41497,2.41602,2.41433,2.41433,20000000.0
2009-01-14 15:00:00,2.41494,2.41525,2.41457,2.41489,32000000.0
2009-01-14 15:01:00,2.4154,2.41659,2.4154,2.41659,14000000.0
2009-01-14 15:02:00,2.41702,2.41784,2.41702,2.41739,26000000.0
2009-01-14 15:03:00,2.41738,2.418,2.41738,2.418,30000000.0
2009-01-14 15:04:00,2.41847,2.41882,2.41846,2.41882,29000000.0
2009-01-14 15:05:00,2.41915,2.41986,2.41915,2.41986,28000000.0
2009-01-14 15:06:00,2.42039,2.42188,2.4202,2.42188,16000000.0
2009-01-14 15:07:00,2.4231,2.42386,2.42245,2.42386,26000000.0
2009-01-14 15:08:00,2.42284,2.42328,2.42226,2.42226,25000000.0
2009-01-14 15:09:00,2.42123,2.42171,2.42054,2.42087,34000000.0
2009-01-14 15:10:00,2.42062,2.42088,2.41987,2.42059,36000000.0
2009-01-14 15:11:00,2.42118,2.42157,2.42118,2.42155,27000000.0
2009-01-14 15:12:00,2.4225,2.42352,2.42208,2.42352,26000000.0
2009-01-14 15:13:00,2.42325,2.42444,2.42306,2.42444,41000000.0
2009-01-14 15:14:00,2.42464,2.42464,2.42308,2.42308,30000000.0
2009-01-14 15:15:00,2.42331,2.42331,2.42196,2.42196,21000000.0
2009-01-14 15:16:00,2.42136,2.42271,2.42136,2.42228,9000000.0
2009-01-14 15:17:00,2.42201,2.42355,2.42201,2.42286,26000000.0
2009-01-14 15:18:00,2.42112,2.42112,2.41973,2.42003,10000000.0
2009-01-14 15:19:00,2.41914,2.41914,2.41835,2.41893,16000000.0
2009-01-14 15:20:00,2.41953,2.41965,2.41906,2.41965,20000000.0
2009-01-14 15:21:00,2.4195,2.42022,2.41903,2.42022,12000000.0
2009-01-14 15:22:00,2.41971,2.41973,2.41913,2.41926,22000000.0
2009-01-14 15:23:00,2.41933,2.41942,2.41917,2.41917,36000000.0
2009-01-14 15:24:00,2.41877,2.41915,2.41839,2.41839,20000000.0
2009-01-14 15:25:00,2.41755,2.41874,2.41755,2.41874,14000000.0
2009-01-14 15:26:00,2.41844,2.41894,2.41694,2.41894,40000000.0
2009-01-14 15:27:00,2.41889,2.41889,2.41698,2.41731,32000000.0
2009-01-14 15:28:00,2.41757,2.41777,2.41753,2.41754,55000000.0
2009-01-14 15:29:00,2.41703,2.41703,2.414,2.4142,47000000.0
2009-01-14 15:30:00,2.41681,2.4216,2.41681,2.4216,71000000.0
2009-01-14 15:31:00,2.42116,2.42269,2.42109,2.42269,58000000.0
2009-01-14 15:32:00,2.42393,2.42393,2.42205,2.42205,25000000.0
2009-01-14 15:33:00,2.42287,2.42674,2.42287,2.42501,32000000.0
2009-01-14 15:34:00,2.4262,2.42671,2.4233,2.4233,22000000.0
2009-01-14 15:35:00,2.42303,2.42349,2.42207,2.42291,30000000.0
2009-01-14 15:36:00,2.4219,2.4219,2.41917,2.41917,23000000.0
2009-01-14 15:37:00,2.41932,2.41932,2.41742,2.41836,24000000.0
2009-01-14 15:38:00,2.41748,2.41788,2.41614,2.41614,61000000.0
2009-01-14 15:39:00,2.41623,2.41623,2.41542,2.41588,40000000.0
2009-01-14 15:40:00,2.415,2.415,2.41453,2.41486,37000000.0
2009-01-14 15:41:00,2.41705,2.41766,2.41566,2.41596,43000000.0
2009-01-14 15:42:00,2.41614,2.41747,2.41614,2.41747,41000000.0
2009-01-14 15:43:00,2.4172,2.41734,2.4171,2.41734,30000000.0
2009-01-14 15:44:00,2.4171,2.4171,2.41478,2.41529,29000000.0
2009-01-14 15:45:00,2.41556,2.41604,2.41556,2.41556,36000000.0
2009-01-14 15:46:00,2.41498,2.41587,2.41498,2.41587,24000000.0
2009-01-14 15:47:00,2.41678,2.41732,2.41651,2.41732,31000000.0
2009-01-14 15:48:00,2.41657,2.41657,2.41564,2.41564,33000000.0
2009-01-14 15:49:00,2.41402,2.41659,2.41387,2.41631,25000000.0
2009-01-14 15:50:00,2.41761,2.41969,2.41761,2.41848,11000000.0
2009-01-14 15:51:00,2.4186,2.42042,2.4186,2.42042,37000000.0
2009-01-14 15:52:00,2.42071,2.42119,2.42051,2.42088,23000000.0
2009-01-14 15:53:00,2.42217,2.42217,2.42159,2.42159,15000000.0
2009-01-14 15:54:00,2.42107,2.42107,2.41883,2.41883,26000000.0
2009-01-14 15:55:00,2.41984,2.42041,2.4194,2.4194,33000000.0
2009-01-14 15:56:00,2.41706,2.41738,2.41687,2.41709,36000000.0
2009-01-14 15:57:00,2.41728,2.41817,2.41728,2.41766,34000000.0
2009-01-14 15:58:00,2.41776,2.41966,2.41771,2.41955,24000000.0
2009-01-14 15:59:00,2.41774,2.41805,2.4169,2.4169,23000000.0
2009-01-14 16:00:00,2.4174,2.4185,2.4174,2.4185,51000000.0
2009-01-14 16:01:00,2.41799,2.41832,2.41764,2.41764,31000000.0
2009-01-14 16:02:00,2.41742,2.41841,2.41742,2.41841,29000000.0
2009-01-14 16:03:00,2.41851,2.41923,2.41828,2.41923,51000000.0
2009-01-14 16:04:00,2.42017,2.42044,2.41883,2.41883,38000000.0
2009-01-14 16:05:00,2.4191,2.42115,2.4191,2.42079,37000000.0
2009-01-14 16:06:00,2.42018,2.42113,2.42018,2.42113,33000000.0
2009-01-14 16:07:00,2.42115,2.42136,2.42115,2.42136,37000000.0
2009-01-14 16:08:00,2.42144,2.42152,2.42124,2.42126,37000000.0
2009-01-14 16:09:00,2.42175,2.42195,2.42142,2.42195,44000000.0
2009-01-14 16:10:00,2.42229,2.42354,2.42229,2.42354,41000000.0
2009-01-14 16:11:00,2.42344,2.42344,2.42157,2.42157,27000000.0
2009-01-14 16:12:00,2.42223,2.42223,2.42128,2.42128,22000000.0
2009-01-14 16:13:00,2.42214,2.42214,2.42118,2.42126,38000000.0
2009-01-14 16:14:00,2.42204,2.42356,2.42194,2.42356,41000000.0
2009-01-14 16:15:00,2.42387,2.42517,2.42387,2.42517,42000000.0
2009-01-14 16:16:00,2.42563,2.42607,2.42551,2.42607,45000000.0
2009-01-14 16:17:00,2.42675,2.4271,2.42659,2.4268,22000000.0
2009-01-14 16:18:00,2.4263,2.4263,2.42478,2.42491,49000000.0
2009-01-14 16:19:00,2.42484,2.42484,2.42307,2.42361,27000000.0
2009-01-14 16:20:00,2.42278,2.42278,2.4218,2.4222,52000000.0
2009-01-14 16:21:00,2.42169,2.42254,2.42139,2.42254,37000000.0
2009-01-14 16:22:00,2.42409,2.42631,2.42409,2.42503,50000000.0
2009-01-14 16:23:00,2.42548,2.42588,2.42503,2.42588,48000000.0
2009-01-14 16:24:00,2.42604,2.42621,2.42432,2.42432,44000000.0
2009-01-14 16:25:00,2.42416,2.42462,2.42387,2.42387,28000000.0
2009-01-14 16:26:00,2.4236,2.42379,2.42336,2.42336,41000000.0
2009-01-14 16:27:00,2.42287,2.42342,2.42278,2.42342,46000000.0
2009-01-14 16:28:00,2.4235,2.4235,2.42252,2.42295,34000000.0
2009-01-14 16:29:00,2.42279,2.4229,2.42028,2.42075,24000000.0
2009-01-14 16:30:00,2.42055,2.42055,2.41961,2.41991,43000000.0
2009-01-14 16:31:00,2.41943,2.42,2.41936,2.42,36000000.0
2009-01-14 16:32:00,2.41968,2.42015,2.41961,2.42006,34000000.0
2009-01-14 16:33:00,2.41963,2.41963,2.41908,2.41927,41000000.0
2009-01-14 16:34:00,2.41914,2.42011,2.41914,2.42011,29000000.0
2009-01-14 16:35:00,2.42003,2.42069,2.41989,2.42037,53000000.0
2009-01-14 16:36:00,2.41882,2.41885,2.41831,2.41885,43000000.0
2009-01-14 16:37:00,2.41919,2.42041,2.41919,2.42041,56000000.0
2009-01-14 16:38:00,2.42091,2.42094,2.4196,2.4196,34000000.0
2009-01-14 16:39:00,2.41981,2.42036,2.41971,2.42011,43000000.0
2009-01-14 16:40:00,2.41981,2.41981,2.41902,2.41902,63000000.0
2009-01-14 16:41:00,2.41894,2.41894,2.41791,2.41851,44000000.0
2009-01-14 16:42:00,2.41851,2.41882,2.4184,2.41866,57000000.0
2009-01-14 16:43:00,2.4186,2.4193,2.4186,2.4193,20000000.0
2009-01-14 16:44:00,2.41987,2.42213,2.41987,2.42173,34000000.0
2009-01-14 16:45:00,2.42325,2.42378,2.42166,2.42166,41000000.0
2009-01-14 16:46:00,2.42163,2.42163,2.42122,2.42143,59000000.0
2009-01-14 16:47:00,2.42115,2.42181,2.42099,2.42181,55000000.0
2009-01-14 16:48:00,2.42204,2.42284,2.42204,2.42284,46000000.0
2009-01-14 16:49:00,2.42231,2.42231,2.42153,2.42164,35000000.0
2009-01-14 16:50:00,2.421,2.4219,2.42041,2.4219,45000000.0
2009-01-14 16:51:00,2.42237,2.42237,2.42114,2.42114,30000000.0
2009-01-14 16:52:00,2.42122,2.4228,2.42112,2.4228,30000000.0
2009-01-14 16:53:00,2.42334,2.42353,2.42287,2.42287,19000000.0
2009-01-14 16:54:00,2.42224,2.42224,2.42077,2.42077,18000000.0
2009-01-14 16:55:00,2.42038,2.42083,2.42004,2.42062,40000000.0
2009-01-14 16:56:00,2.42039,2.42065,2.41959,2.41959,37000000.0
2009-01-14 16:57:00,2.41921,2.42066,2.419,2.42066,17000000.0
2009-01-14 16:58:00,2.42094,2.4215,2.42094,2.42129,45000000.0
2009-01-14 16:59:00,2.42105,2.42196,2.42105,2.42196,39000000.0
2009-01-14 17:00:00,2.42249,2.42314,2.42249,2.42314,47000000.0
2009-01-14 17:01:00,2.42337,2.42337,2.42183,2.42186,26000000.0
2009-01-14 17:02:00,2.41902,2.42069,2.41902,2.42069,33000000.0
2009-01-14 17:03:00,2.42158,2.42223,2.42138,2.42223,33000000.0
2009-01-14 17:04:00,2.42323,2.42362,2.42106,2.42362,37000000.0
2009-01-14 17:05:00,2.42344,2.42344,2.42307,2.42326,35000000.0
2009-01-14 17:06:00,2.42385,2.42385,2.42298,2.42347,46000000.0
2009-01-14 17:07:00,2.42395,2.42402,2.42288,2.42288,33000000.0
2009-01-14 17:08:00,2.42216,2.42216,2.42129,2.42177,45000000.0
2009-01-14 17:09:00,2.42127,2.42225,2.42127,2.42225,47000000.0
2009-01-14 17:10:00,2.42239,2.42409,2.42239,2.42409,36000000.0
2009-01-14 17:11:00,2.42413,2.42424,2.42232,2.42232,44000000.0
2009-01-14 17:12:00,2.42233,2.42337,2.42233,2.4231,23000000.0
2009-01-14 17:13:00,2.42443,2.42515,2.42442,2.42499,35000000.0
2009-01-14 17:14:00,2.42489,2.42669,2.42489,2.42633,27000000.0
2009-01-14 17:15:00,2.42611,2.42628,2.42576,2.42576,26000000.0
2009-01-14 17:16:00,2.42543,2.42583,2.42445,2.42445,27000000.0
2009-01-14 17:17:00,2.42273,2.42381,2.42273,2.42381,38000000.0
2009-01-14 17:18:00,2.42537,2.42537,2.42427,2.42427,29000000.0
2009-01-14 17:19:00,2.42317,2.42394,2.42317,2.42374,19000000.0
2009-01-14 17:20:00,2.42482,2.42627,2.42434,2.42434,29000000.0
2009-01-14 17:21:00,2.42457,2.42539,2.42457,2.42509,26000000.0
2009-01-14 17:22:00,2.42525,2.42525,2.4247,2.4247,30000000.0
2009-01-14 17:23:00,2.42446,2.42474,2.42446,2.42468,32000000.0
2009-01-14 17:24:00,2.42514,2.42628,2.42514,2.42628,23000000.0
2009-01-14 17:25:00,2.42587,2.42587,2.42486,2.42555,20000000.0
2009-01-14 17:26:00,2.42591,2.4262,2.4257,2.4262,18000000.0
2009-01-14 17:27:00,2.42639,2.42639,2.42514,2.42515,44000000.0
2009-01-14 17:28:00,2.42491,2.42512,2.42479,2.42512,39000000.0
2009-01-14 17:29:00,2.42531,2.42568,2.42518,2.42518,36000000.0
2009-01-14 17:30:00,2.42492,2.42492,2.42441,2.42441,61000000.0
2009-01-14 17:31:00,2.42431,2.42544,2.42426,2.42544,62000000.0
2009-01-14 17:32:00,2.42557,2.42649,2.42557,2.42649,54000000.0
2009-01-14 17:33:00,2.42712,2.42967,2.42712,2.42876,64000000.0
2009-01-14 17:34:00,2.42945,2.43158,2.42877,2.43062,60000000.0
2009-01-14 17:35:00,2.42818,2.43022,2.42765,2.43022,43000000.0
2009-01-14 17:36:00,2.43072,2.43125,2.43069,2.43118,58000000.0
2009-01-14 17:37:00,2.43174,2.43174,2.43076,2.43076,47000000.0
2009-01-14 17:38:00,2.43029,2.43061,2.43029,2.43032,44000000.0
2009-01-14 17:39:00,2.43023,2.43023,2.42945,2.42945,41000000.0
2009-01-14 17:40:00,2.42905,2.42925,2.42868,2.42908,59000000.0
2009-01-14 17:41:00,2.42951,2.42977,2.4294,2.42977,50000000.0
2009-01-14 17:42:00,2.43037,2.43116,2.43032,2.43102,37000000.0
2009-01-14 17:43:00,2.43104,2.43104,2.43071,2.43085,33000000.0
2009-01-14 17:44:00,2.43154,2.43203,2.43154,2.43191,46000000.0
2009-01-14 17:45:00,2.43197,2.43311,2.43197,2.43311,49000000.0
2009-01-14 17:46:00,2.43278,2.43291,2.43222,2.43291,56000000.0
2009-01-14 17:47:00,2.43303,2.43303,2.4329,2.43292,65000000.0
2009-01-14 17:48:00,2.43311,2.43311,2.43286,2.43287,61000000.0
2009-01-14 17:49:00,2.43261,2.43289,2.43255,2.43276,72000000.0
2009-01-14 17:50:00,2.43302,2.43364,2.43259,2.43362,53000000.0
2009-01-14 17:51:00,2.4346,2.4346,2.43399,2.43439,54000000.0
2009-01-14 17:52:00,2.43388,2.43427,2.43388,2.43427,51000000.0
2009-01-14 17:53:00,2.43477,2.43628,2.43457,2.43628,42000000.0
2009-01-14 17:54:00,2.43705,2.43927,2.43705,2.43927,32000000.0
2009-01-14 17:55:00,2.43992,2.43992,2.43909,2.43909,32000000.0
2009-01-14 17:56:00,2.43846,2.43846,2.43609,2.43609,47000000.0
2009-01-14 17:57:00,2.43635,2.43802,2.4363,2.43802,34000000.0
2009-01-14 17:58:00,2.43841,2.43899,2.43764,2.43764,44000000.0
2009-01-14 17:59:00,2.43517,2.43795,2.43517,2.43795,39000000.0
2009-01-14 18:00:00,2.43821,2.43823,2.43602,2.43656,32000000.0
2009-01-14 18:01:00,2.43643,2.43643,2.43465,2.4352,52000000.0
2009-01-14 18:02:00,2.43683,2.43731,2.43683,2.43731,30000000.0
2009-01-14 18:03:00,2.43661,2.43661,2.43322,2.43322,38000000.0
2009-01-14 18:04:00,2.43251,2.43251,2.43201,2.43201,38000000.0
2009-01-14 18:05:00,2.43009,2.43009,2.4293,2.42975,36000000.0
2009-01-14 18:06:00,2.43114,2.43256,2.43114,2.43256,32000000.0
2009-01-14 18:07:00,2.43227,2.43236,2.43094,2.43163,38000000.0
2009-01-14 18:08:00,2.43047,2.43079,2.43047,2.43079,56000000.0
2009-01-14 18:09:00,2.43069,2.43069,2.42966,2.43045,34000000.0
2009-01-14 18:10:00,2.43037,2.43037,2.42877,2.42901,26000000.0
2009-01-14 18:11:00,2.42926,2.42926,2.42868,2.42912,34000000.0
2009-01-14 18:12:00,2.42892,2.42907,2.42889,2.429,24000000.0
2009-01-14 18:13:00,2.42878,2.42904,2.42845,2.42861,30000000.0
2009-01-14 18:14:00,2.42838,2.42842,2.42789,2.42789,22000000.0
2009-01-14 18:15:00,2.42762,2.42875,2.4276,2.42875,21000000.0
2009-01-14 18:16:00,2.42924,2.43,2.42924,2.42953,66000000.0
2009-01-14 18:17:00,2.42952,2.4297,2.42915,2.42915,60000000.0
2009-01-14 18:18:00,2.42908,2.42927,2.42856,2.42856,33000000.0
2009-01-14 18:19:00,2.42887,2.43006,2.42887,2.43006,46000000.0
2009-01-14 18:20:00,2.43035,2.43035,2.42946,2.4298,61000000.0
2009-01-14 18:21:00,2.42967,2.42967,2.42918,2.42937,37000000.0
2009-01-14 18:22:00,2.42922,2.42922,2.42788,2.42788,49000000.0
2009-01-14 18:23:00,2.42718,2.42731,2.42671,2.42677,34000000.0
2009-01-14 18:24:00,2.42723,2.42765,2.42674,2.42675,47000000.0
2009-01-14 18:25:00,2.42656,2.42677,2.42588,2.42677,31000000.0
2009-01-14 18:26:00,2.42693,2.42734,2.42664,2.42734,43000000.0
2009-01-14 18:27:00,2.42781,2.42832,2.42762,2.42832,35000000.0
2009-01-14 18:28:00,2.42877,2.42877,2.42807,2.42862,18000000.0
2009-01-14 18:29:00,2.42898,2.42906,2.42861,2.42861,24000000.0
2009-01-14 18:30:00,2.42843,2.42887,2.4277,2.42887,32000000.0
2009-01-14 18:31:00,2.42783,2.4284,2.42783,2.4284,46000000.0
2009-01-14 18:32:00,2.42764,2.42772,2.42651,2.42651,55000000.0
2009-01-14 18:33:00,2.4266,2.42879,2.4266,2.42879,29000000.0
2009-01-14 18:34:00,2.42828,2.42828,2.42497,2.42507,32000000.0
2009-01-14 18:35:00,2.42455,2.42523,2.42455,2.42523,47000000.0
2009-01-14 18:36:00,2.42441,2.42441,2.42393,2.42426,65000000.0
2009-01-14 18:37:00,2.42469,2.42533,2.42375,2.42533,63000000.0
2009-01-14 18:38:00,2.4256,2.4256,2.42446,2.42467,61000000.0
2009-01-14 18:39:00,2.42546,2.42546,2.42372,2.42466,37000000.0
2009-01-14 18:40:00,2.42558,2.42631,2.42555,2.42598,52000000.0
2009-01-14 18:41:00,2.42492,2.42544,2.42492,2.42509,68000000.0
2009-01-14 18:42:00,2.42458,2.42462,2.4244,2.42462,40000000.0
2009-01-14 18:43:00,2.42478,2.42598,2.42478,2.42533,39000000.0
2009-01-14 18:44:00,2.42591,2.42637,2.42591,2.42611,33000000.0
2009-01-14 18:45:00,2.42572,2.42599,2.42563,2.42599,57000000.0
2009-01-14 18:46:00,2.42589,2.42596,2.42533,2.42533,61000000.0
2009-01-14 18:47:00,2.42594,2.42594,2.42494,2.42498,41000000.0
2009-01-14 18:48:00,2.42502,2.42571,2.42502,2.42529,26000000.0
2009-01-14 18:49:00,2.42533,2.42619,2.42533,2.42619,31000000.0
2009-01-14 18:50:00,2.42663,2.42788,2.42663,2.42756,37000000.0
2009-01-14 18:51:00,2.42629,2.42629,2.42501,2.42561,17000000.0
2009-01-14 18:52:00,2.42488,2.42488,2.4231,2.42326,33000000.0
2009-01-14 18:53:00,2.42403,2.42403,2.42323,2.42323,31000000.0
2009-01-14 18:54:00,2.42417,2.42687,2.42392,2.42687,11000000.0
2009-01-14 18:55:00,2.42755,2.42819,2.42704,2.42735,22000000.0
2009-01-14 18:56:00,2.42695,2.42695,2.42641,2.42682,16000000.0
2009-01-14 18:57:00,2.42703,2.42703,2.42546,2.42546,15000000.0
2009-01-14 18:58:00,2.42621,2.4283,2.42621,2.42666,19000000.0
2009-01-14 18:59:00,2.42605,2.42605,2.42534,2.42574,26000000.0
2009-01-14 19:00:00,2.42753,2.42757,2.42708,2.42708,12000000.0
2009-01-14 19:01:00,2.42643,2.42668,2.42621,2.42621,18000000.0
2009-01-14 19:02:00,2.4254,2.42557,2.42369,2.4241,23000000.0
2009-01-14 19:03:00,2.42474,2.42575,2.42474,2.42575,21000000.0
2009-01-14 19:04:00,2.42594,2.42653,2.42584,2.42584,55000000.0
2009-01-14 19:05:00,2.42517,2.42517,2.42498,2.42498,42000000.0
2009-01-14 19:06:00,2.42492,2.42668,2.42492,2.42668,63000000.0
2009-01-14 19:07:00,2.42842,2.42976,2.42764,2.42976,39000000.0
2009-01-14 19:08:00,2.42979,2.42979,2.42878,2.42885,32000000.0
2009-01-14 19:09:00,2.42859,2.42907,2.42793,2.42852,56000000.0
2009-01-14 19:10:00,2.42867,2.42867,2.42633,2.4265,27000000.0
2009-01-14 19:11:00,2.42744,2.42801,2.42584,2.42584,36000000.0
2009-01-14 19:12:00,2.42724,2.42874,2.42724,2.42852,25000000.0
2009-01-14 19:13:00,2.42856,2.42856,2.4277,2.4277,23000000.0
2009-01-14 19:14:00,2.42756,2.42762,2.42722,2.4276,37000000.0
2009-01-14 19:15:00,2.42749,2.42788,2.42623,2.42623,17000000.0
2009-01-14 19:16:00,2.42634,2.42654,2.42632,2.4265,23000000.0
2009-01-14 19:17:00,2.42655,2.42655,2.42648,2.42654,17000000.0
2009-01-14 19:18:00,2.42646,2.42653,2.42637,2.42643,30000000.0
2009-01-14 19:19:00,2.42657,2.4287,2.42657,2.4287,36000000.0
2009-01-14 19:20:00,2.42912,2.42983,2.42912,2.42983,23000000.0
2009-01-14 19:21:00,2.42993,2.43022,2.42928,2.43022,21000000.0
2009-01-14 19:22:00,2.42972,2.42972,2.42938,2.42941,25000000.0
2009-01-14 19:23:00,2.42859,2.42859,2.42771,2.42771,12000000.0
2009-01-14 19:24:00,2.428,2.42848,2.42792,2.42848,39000000.0
2009-01-14 19:25:00,2.43003,2.43134,2.42864,2.42864,49000000.0
2009-01-14 19:26:00,2.42844,2.42897,2.42816,2.42828,48000000.0
2009-01-14 19:27:00,2.42861,2.42877,2.42858,2.42863,51000000.0
2009-01-14 19:28:00,2.42854,2.42909,2.42852,2.42852,40000000.0
2009-01-14 19:29:00,2.42837,2.42838,2.428,2.428,28000000.0
2009-01-14 19:30:00,2.42821,2.42821,2.42732,2.42782,32000000.0
2009-01-14 19:31:00,2.42802,2.42853,2.42802,2.42843,28000000.0
2009-01-14 19:32:00,2.42875,2.42885,2.42838,2.42868,31000000.0
2009-01-14 19:33:00,2.42863,2.42863,2.42808,2.42811,14000000.0
2009-01-14 19:34:00,2.42847,2.42913,2.42847,2.42913,49000000.0
2009-01-14 19:35:00,2.42928,2.4295,2.42907,2.42907,28000000.0
2009-01-14 19:36:00,2.42882,2.42882,2.42826,2.42826,16000000.0
2009-01-14 19:37:00,2.42811,2.42811,2.42775,2.42775,26000000.0
2009-01-14 19:38:00,2.42716,2.42748,2.42685,2.42748,18000000.0
2009-01-14 19:39:00,2.42881,2.429,2.42825,2.42825,13000000.0
2009-01-14 19:40:00,2.42808,2.42966,2.42808,2.42966,16000000.0
2009-01-14 19:41:00,2.42799,2.42819,2.42765,2.428,17000000.0
2009-01-14 19:42:00,2.42832,2.42932,2.42807,2.42932,19000000.0
2009-01-14 19:43:00,2.42909,2.42941,2.4288,2.42903,21000000.0
2009-01-14 19:44:00,2.42943,2.42949,2.42867,2.42867,21000000.0
2009-01-14 19:45:00,2.42808,2.42887,2.42761,2.42803,33000000.0
2009-01-14 19:46:00,2.42869,2.42926,2.42828,2.42839,18000000.0
2009-01-14 19:47:00,2.42864,2.42864,2.42772,2.42793,22000000.0
2009-01-14 19:48:00,2.42767,2.42772,2.42727,2.42727,18000000.0
2009-01-14 19:49:00,2.42767,2.42792,2.42767,2.42792,27000000.0
2009-01-14 19:50:00,2.42859,2.42871,2.42838,2.42871,23000000.0
2009-01-14 19:51:00,2.42844,2.42896,2.42842,2.42856,25000000.0
2009-01-14 19:52:00,2.42821,2.42928,2.42791,2.42869,15000000.0
2009-01-14 19:53:00,2.42867,2.43015,2.42853,2.43015,21000000.0
2009-01-14 19:54:00,2.43008,2.43031,2.42886,2.42886,9000000.0
2009-01-14 19:55:00,2.42866,2.42866,2.42814,2.42857,30000000.0
2009-01-14 19:56:00,2.42915,2.42915,2.42745,2.42745,20000000.0
2009-01-14 19:57:00,2.42752,2.42764,2.42696,2.42729,12000000.0
2009-01-14 19:58:00,2.42723,2.42777,2.42723,2.42749,13000000.0
2009-01-14 19:59:00,2.4271,2.4272,2.42703,2.4272,31000000.0
2009-01-14 20:00:00,2.42657,2.42778,2.42657,2.4269,23000000.0
2009-01-14 20:01:00,2.42681,2.42948,2.42681,2.42855,13000000.0
2009-01-14 20:02:00,2.42859,2.42859,2.42791,2.42791,20000000.0
2009-01-14 20:03:00,2.42724,2.42724,2.42695,2.42723,18000000.0
2009-01-14 20:04:00,2.42743,2.42872,2.42741,2.42741,27000000.0
2009-01-14 20:05:00,2.42759,2.42866,2.42759,2.42866,23000000.0
2009-01-14 20:06:00,2.42871,2.42878,2.42865,2.4287,13000000.0
2009-01-14 20:07:00,2.42886,2.42911,2.42879,2.42895,29000000.0
2009-01-14 20:08:00,2.42947,2.42988,2.42895,2.42988,15000000.0
2009-01-14 20:09:00,2.43004,2.43076,2.43004,2.43076,17000000.0
2009-01-14 20:10:00,2.43098,2.43125,2.43073,2.43109,20000000.0
2009-01-14 20:11:00,2.43083,2.43086,2.43023,2.43086,10000000.0
2009-01-14 20:12:00,2.43038,2.43074,2.42956,2.43074,15000000.0
2009-01-14 20:13:00,2.43197,2.43344,2.43197,2.43344,17000000.0
2009-01-14 20:14:00,2.43302,2.43302,2.4322,2.4322,15000000.0
2009-01-14 20:15:00,2.43143,2.43275,2.43114,2.43275,10000000.0
2009-01-14 20:16:00,2.43198,2.43307,2.43151,2.43307,22000000.0
2009-01-14 20:17:00,2.4331,2.4331,2.4325,2.43287,17000000.0
2009-01-14 20:18:00,2.43286,2.43316,2.43285,2.43303,24000000.0
2009-01-14 20:19:00,2.43298,2.43306,2.43264,2.43264,9000000.0
2009-01-14 20:20:00,2.43106,2.43106,2.43029,2.43029,14000000.0
2009-01-14 20:21:00,2.43018,2.43018,2.42893,2.42893,7000000.0
2009-01-14 20:22:00,2.42934,2.42997,2.42906,2.42906,12000000.0
2009-01-14 20:23:00,2.42996,2.43128,2.42996,2.43128,8000000.0
2009-01-14 20:24:00,2.43088,2.43106,2.43031,2.43031,15000000.0
2009-01-14 20:25:00,2.43089,2.43236,2.43089,2.43236,16000000.0
2009-01-14 20:26:00,2.43372,2.43391,2.43372,2.43378,22000000.0
2009-01-14 20:27:00,2.4341,2.43783,2.4341,2.43783,11000000.0
2009-01-14 20:28:00,2.43782,2.43782,2.43665,2.43677,7000000.0
2009-01-14 20:29:00,2.43623,2.43646,2.43554,2.43554,20000000.0
2009-01-14 20:30:00,2.43549,2.43562,2.43488,2.43541,27000000.0
2009-01-14 20:31:00,2.43501,2.43531,2.43501,2.43512,17000000.0
2009-01-14 20:32:00,2.43321,2.43389,2.43321,2.43381,20000000.0
2009-01-14 20:33:00,2.43485,2.43568,2.43476,2.43568,14000000.0
2009-01-14 20:34:00,2.43333,2.43366,2.43286,2.43361,28000000.0
2009-01-14 20:35:00,2.43406,2.43413,2.43282,2.43329,23000000.0
2009-01-14 20:36:00,2.43386,2.43501,2.43386,2.43418,11000000.0
2009-01-14 20:37:00,2.43449,2.43587,2.43449,2.43587,7000000.0
2009-01-14 20:38:00,2.43638,2.43727,2.43633,2.43653,10000000.0
2009-01-14 20:39:00,2.43561,2.43561,2.43456,2.43456,9000000.0
2009-01-14 20:40:00,2.43476,2.43534,2.43476,2.43534,7000000.0
2009-01-14 20:41:00,2.43522,2.43522,2.43443,2.43443,8000000.0
2009-01-14 20:42:00,2.43417,2.43417,2.43351,2.43382,15000000.0
2009-01-14 20:43:00,2.43401,2.43409,2.43395,2.43395,12000000.0
2009-01-14 20:44:00,2.43454,2.43506,2.43454,2.43506,7000000.0
2009-01-14 20:45:00,2.43535,2.43713,2.43511,2.43713,12000000.0
2009-01-14 20:46:00,2.43592,2.43707,2.43592,2.43629,9000000.0
2009-01-14 20:47:00,2.43737,2.43777,2.43725,2.43725,11000000.0
2009-01-14 20:48:00,2.43743,2.43767,2.43723,2.43767,11000000.0
2009-01-14 20:49:00,2.43795,2.43952,2.43795,2.43868,18000000.0
2009-01-14 20:50:00,2.4397,2.4397,2.43839,2.43839,8000000.0
2009-01-14 20:51:00,2.43805,2.43805,2.43709,2.43709,18000000.0
2009-01-14 20:52:00,2.43571,2.43603,2.43459,2.43603,15000000.0
2009-01-14 20:53:00,2.43676,2.43705,2.4363,2.4363,8000000.0
2009-01-14 20:54:00,2.43618,2.43626,2.43614,2.43616,10000000.0
2009-01-14 20:55:00,2.43606,2.43613,2.43589,2.43589,8000000.0
2009-01-14 20:56:00,2.43602,2.43623,2.43598,2.43623,8000000.0
2009-01-14 20:57:00,2.43635,2.43635,2.43599,2.43599,18000000.0
2009-01-14 20:58:00,2.43564,2.43564,2.43554,2.43564,14000000.0
2009-01-14 20:59:00,2.43563,2.43572,2.43563,2.4357,8000000.0
2009-01-14 21:00:00,2.43594,2.43594,2.43523,2.43523,11000000.0
2009-01-14 21:01:00,2.43494,2.43526,2.43492,2.43526,16000000.0
2009-01-14 21:02:00,2.43556,2.43556,2.43482,2.43494,18000000.0
2009-01-14 21:03:00,2.43473,2.43475,2.43429,2.43429,13000000.0
2009-01-14 21:04:00,2.43512,2.43588,2.43486,2.43588,8000000.0
2009-01-14 21:05:00,2.43604,2.4362,2.43604,2.43611,11000000.0
2009-01-14 21:06:00,2.43605,2.4361,2.43371,2.43371,8000000.0
2009-01-14 21:07:00,2.43109,2.4323,2.43109,2.4323,7000000.0
2009-01-14 21:08:00,2.43197,2.43292,2.43197,2.43292,11000000.0
2009-01-14 21:09:00,2.43248,2.43279,2.43185,2.43185,9000000.0
2009-01-14 21:10:00,2.43176,2.43176,2.43131,2.43162,9000000.0
2009-01-14 21:11:00,2.43315,2.43315,2.43225,2.43268,8000000.0
2009-01-14 21:12:00,2.43313,2.43322,2.43083,2.43322,8000000.0
2009-01-14 21:13:00,2.43379,2.43427,2.43323,2.43323,8000000.0
2009-01-14 21:14:00,2.43211,2.43281,2.43205,2.4323,8000000.0
2009-01-14 21:15:00,2.43064,2.43149,2.43064,2.43122,11000000.0
2009-01-14 21:16:00,2.43085,2.43139,2.43085,2.43136,9000000.0
2009-01-14 21:17:00,2.4313,2.4313,2.43104,2.43126,7000000.0
2009-01-14 21:18:00,2.43061,2.43061,2.4292,2.42955,7000000.0
2009-01-14 21:19:00,2.42911,2.42945,2.42911,2.42922,7000000.0
2009-01-14 21:20:00,2.42972,2.43123,2.42972,2.43117,12000000.0
2009-01-14 21:21:00,2.43243,2.4325,2.43208,2.43238,8000000.0
2009-01-14 21:22:00,2.43188,2.43188,2.43132,2.43132,7000000.0
2009-01-14 21:23:00,2.43143,2.43249,2.43143,2.43227,10000000.0
2009-01-14 21:24:00,2.43313,2.43365,2.43284,2.43365,8000000.0
2009-01-14 21:25:00,2.43383,2.43383,2.43316,2.43316,9000000.0
2009-01-14 21:26:00,2.43321,2.43378,2.43302,2.43302,17000000.0
2009-01-14 21:27:00,2.43264,2.43264,2.43114,2.4316,31000000.0
2009-01-14 21:28:00,2.43116,2.4313,2.43112,2.4313,20000000.0
2009-01-14 21:29:00,2.43093,2.43093,2.43031,2.43031,11000000.0
2009-01-14 21:30:00,2.43064,2.43084,2.42797,2.42797,9000000.0
2009-01-14 21:31:00,2.42743,2.42861,2.42743,2.42861,7000000.0
2009-01-14 21:32:00,2.42897,2.42897,2.42515,2.42515,8000000.0
2009-01-14 21:33:00,2.42478,2.42489,2.42143,2.42143,7000000.0
2009-01-14 21:34:00,2.42117,2.42331,2.42117,2.42331,10000000.0
2009-01-14 21:35:00,2.42325,2.42449,2.42325,2.42449,11000000.0
2009-01-14 21:36:00,2.42519,2.42684,2.42519,2.42684,11000000.0
2009-01-14 21:37:00,2.42584,2.42617,2.42548,2.42548,10000000.0
2009-01-14 21:38:00,2.4256,2.42659,2.42506,2.42583,26000000.0
2009-01-14 21:39:00,2.42628,2.42686,2.42628,2.42664,18000000.0
2009-01-14 21:40:00,2.42615,2.42615,2.42599,2.42599,12000000.0
2009-01-14 21:41:00,2.42614,2.42637,2.42559,2.42559,13000000.0
2009-01-14 21:42:00,2.42526,2.42586,2.42526,2.42586,7000000.0
2009-01-14 21:43:00,2.42603,2.42603,2.42571,2.42579,11000000.0
2009-01-14 21:44:00,2.42581,2.42626,2.42506,2.42506,18000000.0
2009-01-14 21:45:00,2.42416,2.42494,2.42416,2.42494,10000000.0
2009-01-14 21:46:00,2.42473,2.42473,2.42398,2.42398,15000000.0
2009-01-14 21:47:00,2.42347,2.42364,2.42323,2.42364,10000000.0
2009-01-14 21:48:00,2.42356,2.42374,2.4233,2.42374,7000000.0
2009-01-14 21:49:00,2.42378,2.42378,2.42351,2.42351,8000000.0
2009-01-14 21:50:00,2.42321,2.42361,2.42321,2.42361,10000000.0
2009-01-14 21:51:00,2.4243,2.42454,2.42382,2.42382,8000000.0
2009-01-14 21:52:00,2.42429,2.42778,2.42429,2.42778,10000000.0
2009-01-14 21:53:00,2.4281,2.4281,2.42702,2.42702,8000000.0
2009-01-14 21:54:00,2.42692,2.42721,2.42692,2.42719,9000000.0
2009-01-14 21:55:00,2.42812,2.42846,2.42792,2.4281,11000000.0
2009-01-14 21:56:00,2.42818,2.42867,2.42706,2.42706,22000000.0
2009-01-14 21:57:00,2.42687,2.42716,2.42681,2.42716,13000000.0
2009-01-14 21:58:00,2.42718,2.42721,2.42704,2.42704,16000000.0
2009-01-14 21:59:00,2.42783,2.42903,2.42747,2.42747,25000000.0
2009-01-14 22:00:00,2.42677,2.4278,2.42675,2.4278,12000000.0
2009-01-14 22:01:00,2.42857,2.42864,2.42803,2.42803,19000000.0
2009-01-14 22:02:00,2.42795,2.4287,2.42795,2.42847,11000000.0
2009-01-14 22:03:00,2.42759,2.42759,2.4259,2.42683,33000000.0
2009-01-14 22:04:00,2.42666,2.42666,2.42568,2.42568,11000000.0
2009-01-14 22:05:00,2.42476,2.42539,2.42464,2.42464,16000000.0
2009-01-14 22:06:00,2.42459,2.42459,2.42357,2.42357,8000000.0
2009-01-14 22:07:00,2.42415,2.42527,2.42415,2.42455,15000000.0
2009-01-14 22:08:00,2.42454,2.42541,2.42454,2.42541,30000000.0
2009-01-14 22:09:00,2.4253,2.4259,2.425,2.4259,13000000.0
2009-01-14 22:10:00,2.42551,2.42557,2.42499,2.42499,8000000.0
2009-01-14 22:11:00,2.42503,2.42551,2.42503,2.42551,11000000.0
2009-01-14 22:12:00,2.4258,2.42675,2.4258,2.42675,15000000.0
2009-01-14 22:13:00,2.4265,2.4265,2.42577,2.42577,10000000.0
2009-01-14 22:14:00,2.42595,2.42779,2.42595,2.42696,13000000.0
2009-01-14 22:15:00,2.42726,2.42726,2.42656,2.42656,9000000.0
2009-01-14 22:16:00,2.42563,2.42563,2.42505,2.42505,8000000.0
2009-01-14 22:17:00,2.4257,2.42637,2.4257,2.42614,16000000.0
2009-01-14 22:18:00,2.42629,2.42705,2.42629,2.42705,9000000.0
2009-01-14 22:19:00,2.42719,2.42719,2.42679,2.42693,9000000.0
2009-01-14 22:20:00,2.42596,2.42644,2.42552,2.42644,7000000.0
2009-01-14 22:21:00,2.42605,2.42605,2.42595,2.42603,11000000.0
2009-01-14 22:22:00,2.4264,2.42822,2.4264,2.42822,11000000.0
2009-01-14 22:23:00,2.42689,2.42699,2.42618,2.42618,15000000.0
2009-01-14 22:24:00,2.42544,2.42544,2.42304,2.42489,10000000.0
2009-01-14 22:25:00,2.42574,2.42574,2.42351,2.42351,8000000.0
2009-01-14 22:26:00,2.42351,2.42418,2.42344,2.42418,8000000.0
2009-01-14 22:27:00,2.42579,2.42743,2.42575,2.42743,10000000.0
2009-01-14 22:28:00,2.42803,2.42819,2.42632,2.42632,10000000.0
2009-01-14 22:29:00,2.4259,2.4259,2.42537,2.42569,7000000.0
2009-01-14 22:30:00,2.42624,2.42882,2.42624,2.42785,11000000.0
2009-01-14 22:31:00,2.42845,2.42934,2.4283,2.42843,22000000.0
2009-01-14 22:32:00,2.42871,2.4296,2.42871,2.42905,7000000.0
2009-01-14 22:33:00,2.42877,2.42904,2.42873,2.42899,38000000.0
2009-01-14 22:34:00,2.42889,2.42949,2.42879,2.42949,47000000.0
2009-01-14 22:35:00,2.42899,2.42899,2.42829,2.42829,27000000.0
2009-01-14 22:36:00,2.42804,2.42812,2.42767,2.42802,26000000.0
2009-01-14 22:37:00,2.42823,2.42828,2.42772,2.42828,28000000.0
2009-01-14 22:38:00,2.42877,2.42964,2.42877,2.42964,15000000.0
2009-01-14 22:39:00,2.4293,2.43145,2.4293,2.43145,11000000.0
2009-01-14 22:40:00,2.43172,2.43301,2.43172,2.43223,9000000.0
2009-01-14 22:41:00,2.43326,2.43328,2.43303,2.43318,16000000.0
2009-01-14 22:42:00,2.43316,2.43359,2.4331,2.43324,9000000.0
2009-01-14 22:43:00,2.43314,2.43334,2.43265,2.43265,11000000.0
2009-01-14 22:44:00,2.43228,2.43228,2.43129,2.43129,8000000.0
2009-01-14 22:45:00,2.43158,2.43209,2.43135,2.43209,12000000.0
2009-01-14 22:46:00,2.43216,2.43233,2.43097,2.43097,9000000.0
2009-01-14 22:47:00,2.43164,2.43232,2.43164,2.43196,16000000.0
2009-01-14 22:48:00,2.43179,2.43213,2.43079,2.43079,11000000.0
2009-01-14 22:49:00,2.43053,2.43053,2.43044,2.43048,12000000.0
2009-01-14 22:50:00,2.43124,2.43124,2.43071,2.43071,16000000.0
2009-01-14 22:51:00,2.43083,2.43134,2.43083,2.43105,10000000.0
2009-01-14 22:52:00,2.4308,2.4308,2.42966,2.42966,10000000.0
2009-01-14 22:53:00,2.42982,2.42994,2.42942,2.42964,8000000.0
2009-01-14 22:54:00,2.42943,2.42986,2.42943,2.42986,13000000.0
2009-01-14 22:55:00,2.43039,2.43074,2.43033,2.43033,9000000.0
2009-01-14 22:56:00,2.43043,2.43143,2.43043,2.43143,8000000.0
2009-01-14 22:57:00,2.43102,2.43204,2.43102,2.43204,7000000.0
2009-01-14 22:58:00,2.43152,2.43224,2.43133,2.43224,7000000.0
2009-01-14 22:59:00,2.43268,2.43268,2.43124,2.43124,9000000.0
2009-01-14 23:00:00,2.431,2.431,2.43093,2.43093,12000000.0
2009-01-14 23:01:00,2.4317,2.43252,2.43112,2.43112,9000000.0
2009-01-14 23:02:00,2.43061,2.43128,2.43027,2.43121,8000000.0
2009-01-14 23:03:00,2.43181,2.43181,2.43092,2.43181,12000000.0
2009-01-14 23:04:00,2.43211,2.43211,2.43086,2.43086,11000000.0
2009-01-14 23:05:00,2.4306,2.43094,2.43054,2.43094,11000000.0
2009-01-14 23:06:00,2.43139,2.43151,2.43094,2.43094,8000000.0
2009-01-14 23:07:00,2.43087,2.43125,2.43073,2.43125,9000000.0
2009-01-14 23:08:00,2.43121,2.43121,2.43045,2.43045,15000000.0
2009-01-14 23:09:00,2.43019,2.43019,2.42962,2.42962,7000000.0
2009-01-14 23:10:00,2.43014,2.43073,2.43014,2.4307,8000000.0
2009-01-14 23:11:00,2.43082,2.43095,2.43082,2.43095,7000000.0
2009-01-14 23:12:00,2.43123,2.4313,2.43114,2.4312,8000000.0
2009-01-14 23:13:00,2.43127,2.43165,2.43127,2.43165,7000000.0
2009-01-14 23:14:00,2.43219,2.43235,2.43186,2.43235,9000000.0
2009-01-14 23:15:00,2.43224,2.43239,2.43183,2.43183,8000000.0
2009-01-14 23:16:00,2.43123,2.43182,2.43099,2.43099,9000000.0
2009-01-14 23:17:00,2.43099,2.43131,2.43099,2.43131,11000000.0
2009-01-14 23:18:00,2.43147,2.43213,2.43147,2.43213,9000000.0
2009-01-14 23:19:00,2.43219,2.43228,2.43202,2.43208,11000000.0
2009-01-14 23:20:00,2.43193,2.43193,2.43085,2.43085,8000000.0
2009-01-14 23:21:00,2.43061,2.43061,2.42945,2.42948,10000000.0
2009-01-14 23:22:00,2.42866,2.43018,2.42866,2.43018,7000000.0
2009-01-14 23:23:00,2.43045,2.4314,2.43045,2.4314,7000000.0
2009-01-14 23:24:00,2.4316,2.43187,2.4316,2.43181,9000000.0
2009-01-14 23:25:00,2.43237,2.43237,2.43145,2.43145,5000000.0
2009-01-14 23:26:00,2.43163,2.43163,2.43105,2.43105,10000000.0
2009-01-14 23:27:00,2.43123,2.43287,2.43123,2.43287,8000000.0
2009-01-14 23:28:00,2.4336,2.43406,2.4336,2.43406,5000000.0
2009-01-14 23:29:00,2.4344,2.43525,2.4344,2.43525,25000000.0
2009-01-14 23:30:00,2.43516,2.43518,2.43419,2.43518,16000000.0
2009-01-14 23:31:00,2.43539,2.43539,2.43487,2.43487,14000000.0
2009-01-14 23:32:00,2.43495,2.43518,2.43494,2.43494,9000000.0
2009-01-14 23:33:00,2.43417,2.43417,2.4328,2.4328,8000000.0
2009-01-14 23:34:00,2.43266,2.43327,2.43232,2.43327,9000000.0
2009-01-14 23:35:00,2.43248,2.43271,2.43228,2.43271,12000000.0
2009-01-14 23:36:00,2.43279,2.43287,2.4323,2.43232,9000000.0
2009-01-14 23:37:00,2.43107,2.43226,2.43107,2.43226,8000000.0
2009-01-14 23:38:00,2.43359,2.43359,2.43271,2.43271,7000000.0
2009-01-14 23:39:00,2.4317,2.43176,2.43148,2.43148,11000000.0
2009-01-14 23:40:00,2.43109,2.43109,2.43073,2.43086,21000000.0
2009-01-14 23:41:00,2.43118,2.43223,2.43083,2.43083,8000000.0
2009-01-14 23:42:00,2.43086,2.43163,2.43086,2.43108,19000000.0
2009-01-14 23:43:00,2.43102,2.43186,2.43063,2.43186,8000000.0
2009-01-14 23:44:00,2.43206,2.4321,2.43191,2.43191,8000000.0
2009-01-14 23:45:00,2.43141,2.43141,2.43126,2.43127,7000000.0
2009-01-14 23:46:00,2.43134,2.43201,2.43134,2.43201,8000000.0
2009-01-14 23:47:00,2.4323,2.43241,2.43217,2.43241,11000000.0
2009-01-14 23:48:00,2.43248,2.43275,2.43248,2.43269,7000000.0
2009-01-14 23:49:00,2.43244,2.43253,2.43214,2.43225,9000000.0
2009-01-14 23:50:00,2.43164,2.43164,2.431,2.431,8000000.0
2009-01-14 23:51:00,2.43134,2.43318,2.43134,2.43266,10000000.0
2009-01-14 23:52:00,2.43229,2.43341,2.43186,2.43341,7000000.0
2009-01-14 23:53:00,2.43347,2.43365,2.43267,2.43267,11000000.0
2009-01-14 23:54:00,2.43163,2.43163,2.43107,2.4314,7000000.0
2009-01-14 23:55:00,2.43134,2.43134,2.43049,2.43108,9000000.0
2009-01-14 23:56:00,2.4307,2.43094,2.43066,2.4309,12000000.0
2009-01-14 23:57:00,2.4313,2.43191,2.4313,2.43178,25000000.0
2009-01-14 23:58:00,2.43166,2.43166,2.43118,2.43118,8000000.0
2009-01-14 23:59:00,2.43115,2.43115,2.43061,2.43063,18000000.0
2009-01-15 00:00:00,2.43021,2.43131,2.43021,2.43131,7000000.0
2009-01-15 00:01:00,2.43133,2.43133,2.43034,2.43034,8000000.0
2009-01-15 00:02:00,2.42994,2.42994,2.42948,2.42956,9000000.0
2009-01-15 00:03:00,2.43016,2.43083,2.43016,2.43083,12000000.0
2009-01-15 00:04:00,2.43121,2.43145,2.43121,2.43145,10000000.0
2009-01-15 00:05:00,2.43182,2.43201,2.43155,2.43201,9000000.0
2009-01-15 00:06:00,2.43219,2.43274,2.43219,2.43271,8000000.0
2009-01-15 00:07:00,2.43305,2.43435,2.43305,2.43406,9000000.0
2009-01-15 00:08:00,2.43363,2.43363,2.43305,2.43305,8000000.0
2009-01-15 00:09:00,2.43302,2.43339,2.43293,2.43293,7000000.0
2009-01-15 00:10:00,2.43294,2.43301,2.43285,2.43285,23000000.0
2009-01-15 00:11:00,2.43285,2.43296,2.43273,2.43296,10000000.0
2009-01-15 00:12:00,2.43282,2.43317,2.43275,2.43317,9000000.0
2009-01-15 00:13:00,2.43315,2.4335,2.43315,2.43317,8000000.0
2009-01-15 00:14:00,2.43347,2.43416,2.43347,2.43416,7000000.0
2009-01-15 00:15:00,2.43416,2.43431,2.43385,2.43385,9000000.0
2009-01-15 00:16:00,2.43361,2.43361,2.43333,2.43333,9000000.0
2009-01-15 00:17:00,2.43354,2.43368,2.43301,2.43301,7000000.0
2009-01-15 00:18:00,2.43266,2.43274,2.43266,2.43273,8000000.0
2009-01-15 00:19:00,2.43281,2.433,2.43278,2.433,10000000.0
2009-01-15 00:20:00,2.4329,2.43304,2.4328,2.43287,10000000.0
2009-01-15 00:21:00,2.43299,2.43299,2.43274,2.43278,8000000.0
2009-01-15 00:22:00,2.43251,2.43266,2.4325,2.43251,8000000.0
2009-01-15 00:23:00,2.43262,2.43262,2.43225,2.43244,8000000.0
2009-01-15 00:24:00,2.43195,2.43195,2.43137,2.43172,8000000.0
2009-01-15 00:25:00,2.43225,2.43364,2.43183,2.43364,11000000.0
2009-01-15 00:26:00,2.43235,2.43307,2.43168,2.43168,7000000.0
2009-01-15 00:27:00,2.43122,2.43132,2.43111,2.43111,10000000.0
2009-01-15 00:28:00,2.43114,2.43144,2.43113,2.43118,8000000.0
2009-01-15 00:29:00,2.43099,2.43172,2.43099,2.43153,10000000.0
2009-01-15 00:30:00,2.43156,2.43156,2.43141,2.43141,8000000.0
2009-01-15 00:31:00,2.43118,2.43118,2.43089,2.43089,7000000.0
2009-01-15 00:32:00,2.43097,2.43109,2.43086,2.43105,7000000.0
2009-01-15 00:33:00,2.43123,2.43134,2.43104,2.43134,9000000.0
2009-01-15 00:34:00,2.43158,2.43186,2.43157,2.43181,23000000.0
2009-01-15 00:35:00,2.43191,2.43282,2.43146,2.43146,7000000.0
2009-01-15 00:36:00,2.43175,2.43217,2.43008,2.43131,9000000.0
2009-01-15 00:37:00,2.43163,2.43189,2.42987,2.43165,8000000.0
2009-01-15 00:38:00,2.4314,2.4314,2.43115,2.43124,7000000.0
2009-01-15 00:39:00,2.4312,2.4312,2.43093,2.43093,7000000.0
2009-01-15 00:40:00,2.43079,2.4315,2.43079,2.4315,7000000.0
2009-01-15 00:41:00,2.43207,2.43207,2.4318,2.43185,10000000.0
2009-01-15 00:42:00,2.43183,2.43183,2.43156,2.43156,8000000.0
2009-01-15 00:43:00,2.43136,2.43143,2.4312,2.43143,5000000.0
2009-01-15 00:44:00,2.43112,2.43112,2.42897,2.4298,11000000.0
2009-01-15 00:45:00,2.43084,2.4312,2.43084,2.43114,16000000.0
2009-01-15 00:46:00,2.43102,2.43102,2.42824,2.42824,10000000.0
2009-01-15 00:47:00,2.42889,2.42962,2.42881,2.42934,7000000.0
2009-01-15 00:48:00,2.42946,2.42946,2.42768,2.42823,8000000.0
2009-01-15 00:49:00,2.42866,2.42997,2.42851,2.42851,10000000.0
2009-01-15 00:50:00,2.42867,2.42904,2.4281,2.4281,10000000.0
2009-01-15 00:51:00,2.4274,2.43033,2.4274,2.43033,8000000.0
2009-01-15 00:52:00,2.43031,2.43031,2.42938,2.42938,7000000.0
2009-01-15 00:53:00,2.42932,2.42946,2.42879,2.42879,11000000.0
2009-01-15 00:54:00,2.4282,2.42856,2.42695,2.42856,10000000.0
2009-01-15 00:55:00,2.42952,2.42979,2.42874,2.42874,7000000.0
2009-01-15 00:56:00,2.42891,2.42977,2.42891,2.42977,11000000.0
2009-01-15 00:57:00,2.43004,2.43018,2.42982,2.43004,7000000.0
2009-01-15 00:58:00,2.43034,2.43034,2.42875,2.42918,10000000.0
2009-01-15 00:59:00,2.43013,2.43041,2.43006,2.43006,7000000.0
2009-01-15 01:00:00,2.43004,2.43026,2.42996,2.42996,19000000.0
2009-01-15 01:01:00,2.43,2.43144,2.43,2.43144,12000000.0
2009-01-15 01:02:00,2.43235,2.43304,2.43235,2.43267,8000000.0
2009-01-15 01:03:00,2.4324,2.43272,2.4324,2.43264,7000000.0
2009-01-15 01:04:00,2.43205,2.43205,2.43182,2.43188,8000000.0
2009-01-15 01:05:00,2.43207,2.43293,2.43207,2.43284,7000000.0
2009-01-15 01:06:00,2.43311,2.43322,2.43309,2.43321,8000000.0
2009-01-15 01:07:00,2.4326,2.4326,2.43172,2.43201,10000000.0
2009-01-15 01:08:00,2.43198,2.43275,2.43192,2.43275,5000000.0
2009-01-15 01:09:00,2.43297,2.43297,2.43244,2.43244,5000000.0
2009-01-15 01:10:00,2.43298,2.43309,2.43059,2.43059,10000000.0
2009-01-15 01:11:00,2.43067,2.43074,2.43033,2.43033,11000000.0
2009-01-15 01:12:00,2.43031,2.43031,2.42991,2.42991,8000000.0
2009-01-15 01:13:00,2.42975,2.4298,2.42968,2.42976,10000000.0
2009-01-15 01:14:00,2.42975,2.42996,2.42938,2.42938,10000000.0
2009-01-15 01:15:00,2.42912,2.42941,2.42907,2.42941,10000000.0
2009-01-15 01:16:00,2.42994,2.43023,2.42947,2.42947,8000000.0
2009-01-15 01:17:00,2.42928,2.4293,2.42909,2.42909,10000000.0
2009-01-15 01:18:00,2.42902,2.42919,2.42894,2.42919,8000000.0
2009-01-15 01:19:00,2.42965,2.42993,2.42965,2.42977,11000000.0
2009-01-15 01:20:00,2.42974,2.42974,2.42963,2.42967,13000000.0
2009-01-15 01:21:00,2.42974,2.43003,2.42974,2.43003,7000000.0
2009-01-15 01:22:00,2.42999,2.42999,2.42956,2.42956,7000000.0
2009-01-15 01:23:00,2.4294,2.42982,2.4294,2.42982,11000000.0
2009-01-15 01:24:00,2.4302,2.43059,2.4302,2.43033,7000000.0
2009-01-15 01:25:00,2.43009,2.43009,2.42922,2.42922,9000000.0
2009-01-15 01:26:00,2.42813,2.42813,2.42759,2.42759,14000000.0
2009-01-15 01:27:00,2.42742,2.42742,2.42713,2.42713,15000000.0
2009-01-15 01:28:00,2.42692,2.42732,2.42692,2.42732,9000000.0
2009-01-15 01:29:00,2.42819,2.42925,2.42797,2.42925,10000000.0
2009-01-15 01:30:00,2.42972,2.43015,2.4296,2.43003,10000000.0
2009-01-15 01:31:00,2.43037,2.4309,2.43037,2.4309,10000000.0
2009-01-15 01:32:00,2.43112,2.43248,2.43112,2.43248,18000000.0
2009-01-15 01:33:00,2.43258,2.43287,2.43258,2.43267,20000000.0
2009-01-15 01:34:00,2.4326,2.43265,2.43238,2.43243,16000000.0
2009-01-15 01:35:00,2.43227,2.43269,2.43217,2.43269,8000000.0
2009-01-15 01:36:00,2.43282,2.43319,2.4328,2.43319,9000000.0
2009-01-15 01:37:00,2.4324,2.4324,2.43203,2.43231,7000000.0
2009-01-15 01:38:00,2.4326,2.4341,2.4326,2.43406,12000000.0
2009-01-15 01:39:00,2.43484,2.43484,2.43392,2.43392,12000000.0
2009-01-15 01:40:00,2.43455,2.43455,2.43377,2.43377,7000000.0
2009-01-15 01:41:00,2.43385,2.43576,2.43385,2.43576,11000000.0
2009-01-15 01:42:00,2.43632,2.43686,2.43626,2.43686,7000000.0
2009-01-15 01:43:00,2.43704,2.43741,2.43704,2.43724,8000000.0
2009-01-15 01:44:00,2.43763,2.43763,2.43649,2.43651,7000000.0
2009-01-15 01:45:00,2.43622,2.43622,2.43528,2.43528,7000000.0
2009-01-15 01:46:00,2.43513,2.43513,2.43484,2.43487,7000000.0
2009-01-15 01:47:00,2.43521,2.43548,2.43521,2.43522,14000000.0
2009-01-15 01:48:00,2.43458,2.43458,2.43387,2.43392,7000000.0
2009-01-15 01:49:00,2.43387,2.43387,2.4324,2.4324,8000000.0
2009-01-15 01:50:00,2.4324,2.43417,2.4324,2.43417,10000000.0
2009-01-15 01:51:00,2.43354,2.43354,2.43249,2.43254,16000000.0
2009-01-15 01:52:00,2.43312,2.43386,2.43312,2.43341,13000000.0
2009-01-15 01:53:00,2.43383,2.43398,2.43378,2.43378,7000000.0
2009-01-15 01:54:00,2.4341,2.43467,2.43397,2.43467,9000000.0
2009-01-15 01:55:00,2.43536,2.43593,2.43536,2.43573,12000000.0
2009-01-15 01:56:00,2.43463,2.43463,2.43394,2.43454,17000000.0
2009-01-15 01:57:00,2.43476,2.43476,2.43371,2.43371,13000000.0
2009-01-15 01:58:00,2.43321,2.43321,2.43183,2.43205,10000000.0
2009-01-15 01:59:00,2.43157,2.43157,2.43081,2.43081,6000000.0
2009-01-15 02:00:00,2.43048,2.43048,2.42935,2.42941,11000000.0
2009-01-15 02:01:00,2.42918,2.42959,2.42917,2.42957,8000000.0
2009-01-15 02:02:00,2.42887,2.42887,2.42191,2.42191,9000000.0
2009-01-15 02:03:00,2.42052,2.42264,2.42052,2.42245,10000000.0
2009-01-15 02:04:00,2.42137,2.42137,2.42008,2.42095,9000000.0
2009-01-15 02:05:00,2.42181,2.42374,2.42181,2.42357,10000000.0
2009-01-15 02:06:00,2.42421,2.42593,2.42421,2.42593,8000000.0
2009-01-15 02:07:00,2.42617,2.42617,2.42515,2.42515,8000000.0
2009-01-15 02:08:00,2.42591,2.42701,2.42591,2.42698,10000000.0
2009-01-15 02:09:00,2.42697,2.42729,2.42694,2.42694,7000000.0
2009-01-15 02:10:00,2.42625,2.42625,2.42265,2.42265,8000000.0
2009-01-15 02:11:00,2.42292,2.42358,2.42292,2.42358,8000000.0
2009-01-15 02:12:00,2.42405,2.42438,2.42405,2.42438,7000000.0
2009-01-15 02:13:00,2.42504,2.42898,2.42504,2.42898,7000000.0
2009-01-15 02:14:00,2.42809,2.42949,2.42803,2.42949,7000000.0
2009-01-15 02:15:00,2.43,2.43,2.42807,2.42807,8000000.0
2009-01-15 02:16:00,2.42851,2.43253,2.42851,2.43253,9000000.0
2009-01-15 02:17:00,2.43014,2.4318,2.43014,2.4318,9000000.0
2009-01-15 02:18:00,2.43056,2.43056,2.42881,2.42883,5000000.0
2009-01-15 02:19:00,2.42869,2.43277,2.42869,2.43277,11000000.0
2009-01-15 02:20:00,2.43231,2.43251,2.43099,2.43099,9000000.0
2009-01-15 02:21:00,2.43026,2.43031,2.43004,2.43031,7000000.0
2009-01-15 02:22:00,2.43108,2.43198,2.43108,2.43178,8000000.0
2009-01-15 02:23:00,2.43211,2.43404,2.43211,2.43404,10000000.0
2009-01-15 02:24:00,2.43433,2.43526,2.43433,2.43526,8000000.0
2009-01-15 02:25:00,2.43552,2.43611,2.43552,2.43611,11000000.0
2009-01-15 02:26:00,2.43625,2.43681,2.43625,2.43681,7000000.0
2009-01-15 02:27:00,2.43676,2.43806,2.43658,2.43718,9000000.0
2009-01-15 02:28:00,2.43689,2.43729,2.43689,2.43712,6000000.0
2009-01-15 02:29:00,2.43664,2.43677,2.4365,2.43677,7000000.0
2009-01-15 02:30:00,2.43755,2.43817,2.43443,2.43696,10000000.0
2009-01-15 02:31:00,2.43838,2.43838,2.43728,2.43808,8000000.0
2009-01-15 02:32:00,2.43814,2.43814,2.43756,2.43804,7000000.0
2009-01-15 02:33:00,2.43782,2.43821,2.43753,2.43821,8000000.0
2009-01-15 02:34:00,2.43816,2.43816,2.43433,2.43433,7000000.0
2009-01-15 02:35:00,2.43388,2.43452,2.43388,2.43446,11000000.0
2009-01-15 02:36:00,2.4337,2.43701,2.43342,2.43701,7000000.0
2009-01-15 02:37:00,2.43862,2.44033,2.43862,2.44033,7000000.0
2009-01-15 02:38:00,2.43985,2.44119,2.43985,2.44009,7000000.0
2009-01-15 02:39:00,2.43996,2.44024,2.43996,2.44,8000000.0
2009-01-15 02:40:00,2.44038,2.44038,2.44022,2.44028,7000000.0
2009-01-15 02:41:00,2.43991,2.43991,2.43756,2.43756,8000000.0
2009-01-15 02:42:00,2.43717,2.43761,2.43683,2.43702,8000000.0
2009-01-15 02:43:00,2.43683,2.43683,2.43598,2.43651,9000000.0
2009-01-15 02:44:00,2.43693,2.4388,2.43693,2.4388,7000000.0
2009-01-15 02:45:00,2.44058,2.44097,2.44046,2.44078,8000000.0
2009-01-15 02:46:00,2.44006,2.44217,2.43998,2.44217,7000000.0
2009-01-15 02:47:00,2.44262,2.44344,2.44262,2.44344,11000000.0
2009-01-15 02:48:00,2.44287,2.44287,2.44117,2.44168,11000000.0
2009-01-15 02:49:00,2.44141,2.44161,2.44113,2.44115,11000000.0
2009-01-15 02:50:00,2.44152,2.44185,2.4414,2.4414,7000000.0
2009-01-15 02:51:00,2.4421,2.44354,2.4421,2.44354,8000000.0
2009-01-15 02:52:00,2.44405,2.44416,2.44364,2.44364,7000000.0
2009-01-15 02:53:00,2.4443,2.4443,2.44349,2.44349,8000000.0
2009-01-15 02:54:00,2.44313,2.44319,2.44298,2.44319,7000000.0
2009-01-15 02:55:00,2.44424,2.44681,2.44424,2.44615,8000000.0
2009-01-15 02:56:00,2.44884,2.4517,2.44884,2.45012,10000000.0
2009-01-15 02:57:00,2.44845,2.44849,2.44795,2.44795,8000000.0
2009-01-15 02:58:00,2.44745,2.44748,2.44719,2.44748,7000000.0
2009-01-15 02:59:00,2.44785,2.44914,2.44785,2.44811,9000000.0
2009-01-15 03:00:00,2.44792,2.44883,2.44792,2.44882,7000000.0
2009-01-15 03:01:00,2.44918,2.45331,2.44918,2.45281,8000000.0
2009-01-15 03:02:00,2.45083,2.45083,2.44887,2.44887,4000000.0
2009-01-15 03:03:00,2.44999,2.45423,2.44999,2.45423,7000000.0
2009-01-15 03:04:00,2.454,2.45452,2.45104,2.45104,7000000.0
2009-01-15 03:05:00,2.45111,2.45311,2.45111,2.45311,8000000.0
2009-01-15 03:06:00,2.45353,2.45365,2.45329,2.45329,10000000.0
2009-01-15 03:07:00,2.45326,2.45326,2.45198,2.45275,8000000.0
2009-01-15 03:08:00,2.45266,2.4527,2.45248,2.45248,7000000.0
2009-01-15 03:09:00,2.45365,2.45566,2.45365,2.45566,8000000.0
2009-01-15 03:10:00,2.45477,2.45477,2.4534,2.45447,10000000.0
2009-01-15 03:11:00,2.45583,2.45681,2.45542,2.45681,10000000.0
2009-01-15 03:12:00,2.45703,2.45767,2.45703,2.45767,7000000.0
2009-01-15 03:13:00,2.45743,2.45887,2.45684,2.45887,11000000.0
2009-01-15 03:14:00,2.4582,2.4582,2.45717,2.45746,8000000.0
2009-01-15 03:15:00,2.45646,2.45646,2.45458,2.45461,7000000.0
2009-01-15 03:16:00,2.45371,2.45371,2.45101,2.45101,8000000.0
2009-01-15 03:17:00,2.4514,2.45177,2.45113,2.45132,11000000.0
2009-01-15 03:18:00,2.45166,2.45255,2.45166,2.45231,10000000.0
2009-01-15 03:19:00,2.45188,2.45188,2.45084,2.45084,7000000.0
2009-01-15 03:20:00,2.45039,2.45157,2.45039,2.45072,10000000.0
2009-01-15 03:21:00,2.45111,2.45117,2.45036,2.45036,7000000.0
2009-01-15 03:22:00,2.45011,2.45011,2.44962,2.45002,8000000.0
2009-01-15 03:23:00,2.44995,2.45026,2.44934,2.45026,7000000.0
2009-01-15 03:24:00,2.45072,2.45121,2.45072,2.45079,10000000.0
2009-01-15 03:25:00,2.45,2.45038,2.44952,2.44994,8000000.0
2009-01-15 03:26:00,2.44919,2.44919,2.44847,2.44896,7000000.0
2009-01-15 03:27:00,2.45007,2.45205,2.45007,2.45205,8000000.0
2009-01-15 03:28:00,2.45248,2.45248,2.45189,2.45202,8000000.0
2009-01-15 03:29:00,2.45228,2.45358,2.45228,2.45358,11000000.0
2009-01-15 03:30:00,2.45373,2.4538,2.45352,2.45352,8000000.0
2009-01-15 03:31:00,2.4525,2.4525,2.45177,2.452,9000000.0
2009-01-15 03:32:00,2.45201,2.45201,2.45046,2.45046,9000000.0
2009-01-15 03:33:00,2.45051,2.45051,2.44996,2.45026,7000000.0
2009-01-15 03:34:00,2.45026,2.45072,2.45026,2.45067,9000000.0
2009-01-15 03:35:00,2.45147,2.45293,2.45147,2.45289,10000000.0
2009-01-15 03:36:00,2.4524,2.4524,2.45104,2.45152,8000000.0
2009-01-15 03:37:00,2.45226,2.45315,2.45202,2.45315,9000000.0
2009-01-15 03:38:00,2.45395,2.45421,2.45395,2.4541,7000000.0
2009-01-15 03:39:00,2.45433,2.45433,2.45377,2.45394,8000000.0
2009-01-15 03:40:00,2.45406,2.45415,2.45361,2.45361,11000000.0
2009-01-15 03:41:00,2.45312,2.45312,2.45247,2.45247,10000000.0
2009-01-15 03:42:00,2.45252,2.45427,2.45252,2.45427,9000000.0
2009-01-15 03:43:00,2.45449,2.45455,2.4543,2.45431,7000000.0
2009-01-15 03:44:00,2.45368,2.45368,2.45199,2.45199,8000000.0
2009-01-15 03:45:00,2.4516,2.45199,2.45137,2.45188,8000000.0
2009-01-15 03:46:00,2.45208,2.45208,2.45191,2.45197,8000000.0
2009-01-15 03:47:00,2.45186,2.45186,2.45106,2.45106,7000000.0
2009-01-15 03:48:00,2.45175,2.45234,2.45175,2.45234,11000000.0
2009-01-15 03:49:00,2.45295,2.45295,2.45229,2.45261,8000000.0
2009-01-15 03:50:00,2.45291,2.45331,2.45291,2.45331,7000000.0
2009-01-15 03:51:00,2.45328,2.4537,2.45293,2.45293,6000000.0
2009-01-15 03:52:00,2.45335,2.45413,2.45335,2.45413,8000000.0
2009-01-15 03:53:00,2.4543,2.45511,2.4543,2.45511,10000000.0
2009-01-15 03:54:00,2.4552,2.4552,2.45457,2.45472,11000000.0
2009-01-15 03:55:00,2.45454,2.45454,2.45293,2.45293,7000000.0
2009-01-15 03:56:00,2.45314,2.45382,2.45285,2.45285,10000000.0
2009-01-15 03:57:00,2.45265,2.45323,2.45265,2.45323,8000000.0
2009-01-15 03:58:00,2.45263,2.45287,2.45263,2.45287,8000000.0
2009-01-15 03:59:00,2.45286,2.45295,2.45278,2.45278,7000000.0
2009-01-15 04:00:00,2.45397,2.45464,2.45397,2.45463,9000000.0
2009-01-15 04:01:00,2.45446,2.45446,2.45301,2.45301,7000000.0
2009-01-15 04:02:00,2.45277,2.4534,2.45277,2.45333,8000000.0
2009-01-15 04:03:00,2.45378,2.45378,2.45275,2.45275,8000000.0
2009-01-15 04:04:00,2.45245,2.4544,2.45245,2.4544,10000000.0
2009-01-15 04:05:00,2.45505,2.4584,2.45505,2.45673,9000000.0
2009-01-15 04:06:00,2.45821,2.45821,2.45713,2.45738,8000000.0
2009-01-15 04:07:00,2.45736,2.45977,2.45671,2.45977,11000000.0
2009-01-15 04:08:00,2.46022,2.46137,2.46012,2.46137,7000000.0
2009-01-15 04:09:00,2.46075,2.46236,2.46068,2.46236,8000000.0
2009-01-15 04:10:00,2.4638,2.46493,2.4638,2.46388,10000000.0
2009-01-15 04:11:00,2.46328,2.46408,2.46328,2.46408,7000000.0
2009-01-15 04:12:00,2.46414,2.46414,2.46338,2.46345,8000000.0
2009-01-15 04:13:00,2.46283,2.46368,2.46264,2.46368,8000000.0
2009-01-15 04:14:00,2.46426,2.46471,2.46426,2.46452,7000000.0
2009-01-15 04:15:00,2.4644,2.4644,2.46365,2.46365,7000000.0
2009-01-15 04:16:00,2.46266,2.46268,2.4624,2.46253,7000000.0
2009-01-15 04:17:00,2.46268,2.46307,2.46268,2.46287,8000000.0
2009-01-15 04:18:00,2.46256,2.46307,2.46256,2.46307,11000000.0
2009-01-15 04:19:00,2.46274,2.4631,2.46274,2.4631,7000000.0
2009-01-15 04:20:00,2.46303,2.46358,2.46264,2.46358,10000000.0
2009-01-15 04:21:00,2.46383,2.46465,2.46363,2.46363,8000000.0
2009-01-15 04:22:00,2.46359,2.46359,2.46303,2.46303,9000000.0
2009-01-15 04:23:00,2.46211,2.46222,2.46172,2.46199,7000000.0
2009-01-15 04:24:00,2.46293,2.46296,2.46216,2.46225,9000000.0
2009-01-15 04:25:00,2.46215,2.46215,2.4615,2.4615,11000000.0
2009-01-15 04:26:00,2.46105,2.46105,2.46053,2.46104,7000000.0
2009-01-15 04:27:00,2.46096,2.46096,2.45993,2.46013,8000000.0
2009-01-15 04:28:00,2.45982,2.46103,2.45975,2.46103,7000000.0
2009-01-15 04:29:00,2.46126,2.46207,2.46126,2.46207,8000000.0
2009-01-15 04:30:00,2.46232,2.46232,2.46069,2.46082,9000000.0
2009-01-15 04:31:00,2.4605,2.4605,2.46006,2.46006,10000000.0
2009-01-15 04:32:00,2.45926,2.45926,2.45813,2.45869,8000000.0
2009-01-15 04:33:00,2.45949,2.46061,2.45949,2.46057,8000000.0
2009-01-15 04:34:00,2.45974,2.45974,2.45928,2.45928,7000000.0
2009-01-15 04:35:00,2.46051,2.46078,2.46051,2.46073,7000000.0
2009-01-15 04:36:00,2.46087,2.4612,2.46076,2.46115,8000000.0
2009-01-15 04:37:00,2.46251,2.46251,2.46187,2.46187,5000000.0
2009-01-15 04:38:00,2.46199,2.46211,2.46184,2.46184,9000000.0
2009-01-15 04:39:00,2.46168,2.46168,2.46074,2.46103,9000000.0
2009-01-15 04:40:00,2.46164,2.46244,2.46164,2.46168,7000000.0
2009-01-15 04:41:00,2.462,2.46249,2.46196,2.46196,8000000.0
2009-01-15 04:42:00,2.46259,2.46305,2.46251,2.46268,7000000.0
2009-01-15 04:43:00,2.46272,2.46283,2.4624,2.46275,11000000.0
2009-01-15 04:44:00,2.46189,2.46243,2.46142,2.46243,9000000.0
2009-01-15 04:45:00,2.46284,2.46389,2.46284,2.46288,11000000.0
2009-01-15 04:46:00,2.46135,2.46144,2.46102,2.46105,7000000.0
2009-01-15 04:47:00,2.46179,2.46213,2.46145,2.46145,7000000.0
2009-01-15 04:48:00,2.4623,2.46269,2.4623,2.46253,7000000.0
2009-01-15 04:49:00,2.46317,2.46453,2.46317,2.46453,11000000.0
2009-01-15 04:50:00,2.46523,2.46532,2.46448,2.46448,9000000.0
2009-01-15 04:51:00,2.46415,2.46434,2.46399,2.46399,7000000.0
2009-01-15 04:52:00,2.46392,2.46392,2.46166,2.46166,10000000.0
2009-01-15 04:53:00,2.46184,2.46246,2.46184,2.462,9000000.0
2009-01-15 04:54:00,2.46297,2.46353,2.46297,2.46316,8000000.0
2009-01-15 04:55:00,2.46301,2.46352,2.46256,2.46256,8000000.0
2009-01-15 04:56:00,2.46191,2.46191,2.46125,2.46125,7000000.0
2009-01-15 04:57:00,2.46108,2.46126,2.46108,2.46124,8000000.0
2009-01-15 04:58:00,2.46143,2.46143,2.46047,2.4607,8000000.0
2009-01-15 04:59:00,2.4612,2.4612,2.45848,2.45848,8000000.0
2009-01-15 05:00:00,2.45792,2.45792,2.45765,2.4577,7000000.0
2009-01-15 05:01:00,2.45712,2.45712,2.45609,2.45609,9000000.0
2009-01-15 05:02:00,2.45518,2.45518,2.45445,2.45457,7000000.0
2009-01-15 05:03:00,2.45485,2.45538,2.45485,2.45527,7000000.0
2009-01-15 05:04:00,2.45459,2.45529,2.45418,2.45529,7000000.0
2009-01-15 05:05:00,2.45515,2.45555,2.45502,2.45555,10000000.0
2009-01-15 05:06:00,2.45568,2.45596,2.45536,2.45563,7000000.0
2009-01-15 05:07:00,2.45583,2.45646,2.45583,2.45646,8000000.0
2009-01-15 05:08:00,2.45723,2.45778,2.45723,2.45776,10000000.0
2009-01-15 05:09:00,2.45739,2.45781,2.45696,2.45781,7000000.0
2009-01-15 05:10:00,2.45826,2.46014,2.45826,2.46014,7000000.0
2009-01-15 05:11:00,2.46085,2.46085,2.45949,2.45949,8000000.0
2009-01-15 05:12:00,2.45909,2.45965,2.45909,2.45965,11000000.0
2009-01-15 05:13:00,2.46033,2.46033,2.45888,2.45888,8000000.0
2009-01-15 05:14:00,2.45869,2.45882,2.45845,2.45845,7000000.0
2009-01-15 05:15:00,2.45857,2.45873,2.4585,2.45853,7000000.0
2009-01-15 05:16:00,2.45836,2.45836,2.45652,2.45652,7000000.0
2009-01-15 05:17:00,2.45644,2.45664,2.45644,2.45658,7000000.0
2009-01-15 05:18:00,2.45656,2.4567,2.45647,2.45663,8000000.0
2009-01-15 05:19:00,2.45675,2.45716,2.45666,2.45716,7000000.0
2009-01-15 05:20:00,2.4563,2.45692,2.45594,2.45692,9000000.0
2009-01-15 05:21:00,2.45767,2.45772,2.45685,2.45696,8000000.0
2009-01-15 05:22:00,2.45691,2.45704,2.45691,2.45701,7000000.0
2009-01-15 05:23:00,2.45708,2.45751,2.45692,2.45751,10000000.0
2009-01-15 05:24:00,2.45735,2.45735,2.45711,2.45711,8000000.0
2009-01-15 05:25:00,2.45666,2.45728,2.45666,2.45728,7000000.0
2009-01-15 05:26:00,2.45796,2.45813,2.45784,2.45789,7000000.0
2009-01-15 05:27:00,2.45774,2.45803,2.45774,2.45785,8000000.0
2009-01-15 05:28:00,2.45798,2.45803,2.45765,2.45765,9000000.0
2009-01-15 05:29:00,2.45756,2.45787,2.45736,2.45787,7000000.0
2009-01-15 05:30:00,2.45802,2.46002,2.45802,2.46002,10000000.0
2009-01-15 05:31:00,2.46063,2.46063,2.45997,2.46041,8000000.0
2009-01-15 05:32:00,2.45983,2.46015,2.45983,2.46006,8000000.0
2009-01-15 05:33:00,2.46002,2.46002,2.45857,2.45857,9000000.0
2009-01-15 05:34:00,2.45874,2.45874,2.45753,2.45753,8000000.0
2009-01-15 05:35:00,2.45838,2.45934,2.4583,2.45924,7000000.0
2009-01-15 05:36:00,2.46006,2.46006,2.45986,2.45995,9000000.0
2009-01-15 05:37:00,2.45972,2.45972,2.45882,2.45882,7000000.0
2009-01-15 05:38:00,2.45835,2.45835,2.45772,2.45772,9000000.0
2009-01-15 05:39:00,2.45799,2.45799,2.4573,2.45748,7000000.0
2009-01-15 05:40:00,2.4577,2.45883,2.4577,2.45883,7000000.0
2009-01-15 05:41:00,2.45931,2.45931,2.45836,2.45863,8000000.0
2009-01-15 05:42:00,2.45926,2.45957,2.45926,2.45957,7000000.0
2009-01-15 05:43:00,2.45955,2.45969,2.45936,2.45965,9000000.0
2009-01-15 05:44:00,2.45989,2.45989,2.45781,2.45977,8000000.0
2009-01-15 05:45:00,2.45951,2.46013,2.45951,2.46013,11000000.0
2009-01-15 05:46:00,2.46017,2.4602,2.45998,2.45998,7000000.0
2009-01-15 05:47:00,2.45987,2.46095,2.45944,2.46095,8000000.0
2009-01-15 05:48:00,2.46174,2.46174,2.46137,2.46169,9000000.0
2009-01-15 05:49:00,2.4613,2.46135,2.46097,2.46097,8000000.0
2009-01-15 05:50:00,2.46046,2.46103,2.46016,2.46103,9000000.0
2009-01-15 05:51:00,2.46129,2.46199,2.46121,2.46158,8000000.0
2009-01-15 05:52:00,2.46184,2.46298,2.46162,2.46298,8000000.0
2009-01-15 05:53:00,2.46364,2.46364,2.46284,2.46284,7000000.0
2009-01-15 05:54:00,2.46186,2.46186,2.46128,2.46149,10000000.0
2009-01-15 05:55:00,2.46096,2.46122,2.46096,2.46101,5000000.0
2009-01-15 05:56:00,2.46066,2.46394,2.46066,2.46394,11000000.0
2009-01-15 05:57:00,2.46478,2.4652,2.46478,2.4652,8000000.0
2009-01-15 05:58:00,2.46422,2.46422,2.46225,2.46282,9000000.0
2009-01-15 05:59:00,2.46312,2.46312,2.46198,2.46198,10000000.0
2009-01-15 06:00:00,2.46219,2.46385,2.46219,2.46382,8000000.0
2009-01-15 06:01:00,2.46413,2.46413,2.46269,2.46269,7000000.0
2009-01-15 06:02:00,2.46242,2.46329,2.46231,2.46329,7000000.0
2009-01-15 06:03:00,2.46339,2.46364,2.46272,2.46272,8000000.0
2009-01-15 06:04:00,2.46137,2.46181,2.46136,2.46138,7000000.0
2009-01-15 06:05:00,2.46183,2.46183,2.46143,2.46147,7000000.0
2009-01-15 06:06:00,2.46075,2.4611,2.46075,2.46102,7000000.0
2009-01-15 06:07:00,2.46118,2.46128,2.46081,2.46081,7000000.0
2009-01-15 06:08:00,2.46151,2.46309,2.46151,2.46309,7000000.0
2009-01-15 06:09:00,2.46325,2.46334,2.46246,2.46246,8000000.0
2009-01-15 06:10:00,2.46193,2.46254,2.46193,2.46207,8000000.0
2009-01-15 06:11:00,2.46227,2.46235,2.46215,2.46215,8000000.0
2009-01-15 06:12:00,2.46205,2.46214,2.46202,2.4621,8000000.0
2009-01-15 06:13:00,2.46164,2.46272,2.46159,2.46236,8000000.0
2009-01-15 06:14:00,2.46209,2.46249,2.46209,2.46243,10000000.0
2009-01-15 06:15:00,2.46259,2.46332,2.46259,2.46332,8000000.0
2009-01-15 06:16:00,2.46322,2.46335,2.46313,2.46328,11000000.0
2009-01-15 06:17:00,2.46325,2.46354,2.46316,2.46354,7000000.0
2009-01-15 06:18:00,2.46351,2.46353,2.46336,2.46336,9000000.0
2009-01-15 06:19:00,2.46293,2.46296,2.46209,2.46209,7000000.0
2009-01-15 06:20:00,2.46188,2.46204,2.46188,2.46204,9000000.0
2009-01-15 06:21:00,2.46209,2.46221,2.46149,2.46149,8000000.0
2009-01-15 06:22:00,2.46139,2.46177,2.46112,2.46164,8000000.0
2009-01-15 06:23:00,2.4616,2.46178,2.46157,2.4617,8000000.0
2009-01-15 06:24:00,2.46175,2.46178,2.46135,2.46137,11000000.0
2009-01-15 06:25:00,2.46109,2.46109,2.45969,2.45981,11000000.0
2009-01-15 06:26:00,2.45994,2.45994,2.45972,2.45973,11000000.0
2009-01-15 06:27:00,2.45943,2.45943,2.45744,2.45744,7000000.0
2009-01-15 06:28:00,2.4588,2.45916,2.45869,2.45916,8000000.0
2009-01-15 06:29:00,2.45906,2.45906,2.45871,2.45871,8000000.0
2009-01-15 06:30:00,2.45809,2.45831,2.45798,2.45831,8000000.0
2009-01-15 06:31:00,2.45877,2.45946,2.45877,2.45935,7000000.0
2009-01-15 06:32:00,2.4592,2.45991,2.4592,2.45971,7000000.0
2009-01-15 06:33:00,2.45897,2.45977,2.45897,2.45977,7000000.0
2009-01-15 06:34:00,2.45993,2.45993,2.45932,2.45932,7000000.0
2009-01-15 06:35:00,2.45912,2.45912,2.45875,2.45875,4000000.0
2009-01-15 06:36:00,2.45902,2.45952,2.45902,2.45952,7000000.0
2009-01-15 06:37:00,2.45916,2.45916,2.45883,2.45885,10000000.0
2009-01-15 06:38:00,2.45849,2.45856,2.45769,2.45769,10000000.0
2009-01-15 06:39:00,2.45709,2.4572,2.45674,2.4572,11000000.0
2009-01-15 06:40:00,2.45755,2.45891,2.45755,2.45891,9000000.0
2009-01-15 06:41:00,2.45909,2.45934,2.45909,2.45934,7000000.0
2009-01-15 06:42:00,2.45938,2.45938,2.45838,2.45838,8000000.0
2009-01-15 06:43:00,2.45891,2.46012,2.45891,2.46006,7000000.0
2009-01-15 06:44:00,2.4605,2.46188,2.4605,2.46187,8000000.0
2009-01-15 06:45:00,2.46147,2.46241,2.46147,2.46241,8000000.0
2009-01-15 06:46:00,2.46286,2.463,2.46234,2.46268,10000000.0
2009-01-15 06:47:00,2.46267,2.46357,2.46267,2.46331,8000000.0
2009-01-15 06:48:00,2.46347,2.46398,2.46282,2.46282,7000000.0
2009-01-15 06:49:00,2.46254,2.4628,2.46254,2.4627,8000000.0
2009-01-15 06:50:00,2.46314,2.46367,2.46314,2.46364,10000000.0
2009-01-15 06:51:00,2.46366,2.46409,2.46357,2.46409,10000000.0
2009-01-15 06:52:00,2.46465,2.46465,2.46377,2.46377,8000000.0
2009-01-15 06:53:00,2.46384,2.46426,2.46384,2.46426,8000000.0
2009-01-15 06:54:00,2.46428,2.46691,2.46428,2.46691,8000000.0
2009-01-15 06:55:00,2.46599,2.46665,2.46599,2.46612,7000000.0
2009-01-15 06:56:00,2.46461,2.46461,2.46355,2.46359,8000000.0
2009-01-15 06:57:00,2.46369,2.46408,2.46361,2.46402,7000000.0
2009-01-15 06:58:00,2.46378,2.46386,2.46367,2.46385,7000000.0
2009-01-15 06:59:00,2.46351,2.46351,2.46261,2.46278,7000000.0
2009-01-15 07:00:00,2.46281,2.46298,2.46275,2.4628,7000000.0
2009-01-15 07:01:00,2.46237,2.46312,2.46237,2.46312,7000000.0
2009-01-15 07:02:00,2.46342,2.4641,2.46342,2.46398,9000000.0
2009-01-15 07:03:00,2.46414,2.4642,2.46394,2.4642,7000000.0
2009-01-15 07:04:00,2.46456,2.46459,2.46438,2.46438,8000000.0
2009-01-15 07:05:00,2.46445,2.46513,2.46445,2.46513,11000000.0
2009-01-15 07:06:00,2.46518,2.46544,2.46506,2.46506,11000000.0
2009-01-15 07:07:00,2.46465,2.46465,2.46389,2.46416,11000000.0
2009-01-15 07:08:00,2.46404,2.46404,2.4635,2.46399,9000000.0
2009-01-15 07:09:00,2.464,2.464,2.46344,2.46391,8000000.0
2009-01-15 07:10:00,2.46367,2.46415,2.46349,2.46415,7000000.0
2009-01-15 07:11:00,2.46434,2.46437,2.46408,2.46408,10000000.0
2009-01-15 07:12:00,2.46425,2.46455,2.46425,2.46443,7000000.0
2009-01-15 07:13:00,2.46461,2.46535,2.46461,2.46535,8000000.0
2009-01-15 07:14:00,2.46541,2.46549,2.46493,2.46493,7000000.0
2009-01-15 07:15:00,2.46476,2.46476,2.46437,2.46437,10000000.0
2009-01-15 07:16:00,2.46457,2.46503,2.46457,2.46503,8000000.0
2009-01-15 07:17:00,2.46468,2.46468,2.4634,2.4634,11000000.0
2009-01-15 07:18:00,2.46328,2.46362,2.46328,2.46362,8000000.0
2009-01-15 07:19:00,2.46343,2.46343,2.46297,2.46304,8000000.0
2009-01-15 07:20:00,2.46281,2.46314,2.46281,2.4631,9000000.0
2009-01-15 07:21:00,2.46351,2.46392,2.46283,2.46364,10000000.0
2009-01-15 07:22:00,2.46342,2.46342,2.46245,2.46275,11000000.0
2009-01-15 07:23:00,2.46319,2.46319,2.46255,2.46255,7000000.0
2009-01-15 07:24:00,2.46269,2.46269,2.46234,2.46259,9000000.0
2009-01-15 07:25:00,2.46227,2.46227,2.46214,2.46217,8000000.0
2009-01-15 07:26:00,2.46181,2.46181,2.46109,2.46121,7000000.0
2009-01-15 07:27:00,2.46131,2.46143,2.46122,2.46143,7000000.0
2009-01-15 07:28:00,2.4614,2.4614,2.46121,2.46128,7000000.0
2009-01-15 07:29:00,2.46123,2.46212,2.46123,2.4617,8000000.0
2009-01-15 07:30:00,2.46162,2.46162,2.46078,2.46078,8000000.0
2009-01-15 07:31:00,2.4605,2.46072,2.46002,2.46002,7000000.0
2009-01-15 07:32:00,2.45957,2.45984,2.45943,2.45966,9000000.0
2009-01-15 07:33:00,2.45961,2.45962,2.45946,2.45946,8000000.0
2009-01-15 07:34:00,2.46069,2.46069,2.45941,2.45964,11000000.0
2009-01-15 07:35:00,2.4596,2.4596,2.45858,2.45858,8000000.0
2009-01-15 07:36:00,2.45832,2.45876,2.45832,2.45876,7000000.0
2009-01-15 07:37:00,2.45895,2.4594,2.45895,2.45939,7000000.0
2009-01-15 07:38:00,2.45945,2.46042,2.45935,2.46042,11000000.0
2009-01-15 07:39:00,2.46002,2.46002,2.45914,2.45914,7000000.0
2009-01-15 07:40:00,2.45886,2.45886,2.45852,2.45852,8000000.0
2009-01-15 07:41:00,2.45845,2.45845,2.45815,2.45827,9000000.0
2009-01-15 07:42:00,2.45844,2.45862,2.4579,2.4579,11000000.0
2009-01-15 07:43:00,2.45785,2.45803,2.45779,2.45779,7000000.0
2009-01-15 07:44:00,2.45659,2.45719,2.4562,2.45719,7000000.0
2009-01-15 07:45:00,2.45738,2.45738,2.4572,2.4572,7000000.0
2009-01-15 07:46:00,2.45708,2.45712,2.45657,2.45712,10000000.0
2009-01-15 07:47:00,2.45717,2.45726,2.45715,2.45722,7000000.0
2009-01-15 07:48:00,2.45725,2.45739,2.45697,2.45738,8000000.0
2009-01-15 07:49:00,2.45784,2.45784,2.45752,2.45752,8000000.0
2009-01-15 07:50:00,2.45769,2.45795,2.45728,2.45728,7000000.0
2009-01-15 07:51:00,2.45714,2.45733,2.45695,2.45733,8000000.0
2009-01-15 07:52:00,2.45742,2.45743,2.45693,2.45712,10000000.0
2009-01-15 07:53:00,2.45686,2.45703,2.45674,2.45703,11000000.0
2009-01-15 07:54:00,2.45665,2.45712,2.45664,2.45706,9000000.0
2009-01-15 07:55:00,2.45724,2.45732,2.45681,2.4573,9000000.0
2009-01-15 07:56:00,2.45742,2.45742,2.45684,2.45684,9000000.0
2009-01-15 07:57:00,2.45649,2.45663,2.45644,2.4565,7000000.0
2009-01-15 07:58:00,2.45628,2.45628,2.45454,2.45487,7000000.0
2009-01-15 07:59:00,2.45466,2.45466,2.45291,2.45291,7000000.0
2009-01-15 08:00:00,2.45258,2.45264,2.45238,2.45238,8000000.0
2009-01-15 08:01:00,2.45254,2.45469,2.45254,2.45469,10000000.0
2009-01-15 08:02:00,2.45384,2.45384,2.45353,2.45353,7000000.0
2009-01-15 08:03:00,2.4549,2.45537,2.454,2.454,8000000.0
2009-01-15 08:04:00,2.45307,2.45307,2.45244,2.45248,8000000.0
2009-01-15 08:05:00,2.45347,2.4545,2.453,2.45354,8000000.0
2009-01-15 08:06:00,2.45434,2.4545,2.45388,2.4545,7000000.0
2009-01-15 08:07:00,2.45385,2.45388,2.45363,2.45388,7000000.0
2009-01-15 08:08:00,2.45341,2.45341,2.45217,2.45224,7000000.0
2009-01-15 08:09:00,2.45242,2.45251,2.45228,2.45251,7000000.0
2009-01-15 08:10:00,2.45267,2.4529,2.45244,2.4529,7000000.0
2009-01-15 08:11:00,2.45247,2.45247,2.45176,2.45176,8000000.0
2009-01-15 08:12:00,2.45211,2.45211,2.45147,2.45168,9000000.0
2009-01-15 08:13:00,2.45179,2.45205,2.45179,2.45205,7000000.0
2009-01-15 08:14:00,2.45221,2.45236,2.45213,2.45236,9000000.0
2009-01-15 08:15:00,2.45226,2.45254,2.45188,2.45254,8000000.0
2009-01-15 08:16:00,2.45245,2.45254,2.45231,2.45243,11000000.0
2009-01-15 08:17:00,2.45228,2.45231,2.45196,2.45231,7000000.0
2009-01-15 08:18:00,2.45262,2.45284,2.45248,2.45284,9000000.0
2009-01-15 08:19:00,2.45263,2.4527,2.45191,2.45191,7000000.0
2009-01-15 08:20:00,2.45006,2.45006,2.44755,2.44755,8000000.0
2009-01-15 08:21:00,2.44639,2.4475,2.44639,2.4475,8000000.0
2009-01-15 08:22:00,2.44837,2.44845,2.44803,2.44803,8000000.0
2009-01-15 08:23:00,2.44802,2.44967,2.44792,2.44967,7000000.0
2009-01-15 08:24:00,2.44983,2.45109,2.44978,2.45109,7000000.0
2009-01-15 08:25:00,2.45063,2.45063,2.45,2.45009,8000000.0
2009-01-15 08:26:00,2.45039,2.45129,2.45039,2.45063,7000000.0
2009-01-15 08:27:00,2.45039,2.45294,2.45039,2.45294,10000000.0
2009-01-15 08:28:00,2.45278,2.45278,2.45225,2.45261,7000000.0
2009-01-15 08:29:00,2.45192,2.45309,2.45143,2.4525,10000000.0
2009-01-15 08:30:00,2.45152,2.45152,2.45006,2.45006,7000000.0
2009-01-15 08:31:00,2.45033,2.45058,2.45033,2.45035,10000000.0
2009-01-15 08:32:00,2.44965,2.44997,2.44965,2.44997,8000000.0
2009-01-15 08:33:00,2.45014,2.45057,2.44948,2.45057,7000000.0
2009-01-15 08:34:00,2.44981,2.44981,2.449,2.449,9000000.0
2009-01-15 08:35:00,2.44874,2.44893,2.44871,2.44893,9000000.0
2009-01-15 08:36:00,2.44911,2.44973,2.44901,2.44969,8000000.0
2009-01-15 08:37:00,2.44953,2.44953,2.44907,2.44943,9000000.0
2009-01-15 08:38:00,2.44945,2.45029,2.44945,2.45027,10000000.0
2009-01-15 08:39:00,2.45033,2.45039,2.4499,2.4499,11000000.0
2009-01-15 08:40:00,2.44939,2.44939,2.44806,2.44806,8000000.0
2009-01-15 08:41:00,2.44794,2.44806,2.44772,2.44804,11000000.0
2009-01-15 08:42:00,2.4482,2.44895,2.4482,2.44894,10000000.0
2009-01-15 08:43:00,2.44843,2.45076,2.44823,2.45076,8000000.0
2009-01-15 08:44:00,2.45136,2.45136,2.45067,2.45067,10000000.0
2009-01-15 08:45:00,2.45029,2.45029,2.44927,2.44927,8000000.0
2009-01-15 08:46:00,2.44857,2.44857,2.44647,2.44799,6000000.0
2009-01-15 08:47:00,2.44883,2.44905,2.44812,2.44812,7000000.0
2009-01-15 08:48:00,2.44812,2.44902,2.44803,2.44902,10000000.0
2009-01-15 08:49:00,2.44892,2.45068,2.44892,2.45055,11000000.0
2009-01-15 08:50:00,2.45007,2.45007,2.4488,2.4488,7000000.0
2009-01-15 08:51:00,2.4494,2.44996,2.4494,2.44996,8000000.0
2009-01-15 08:52:00,2.44856,2.4489,2.44855,2.44855,9000000.0
2009-01-15 08:53:00,2.44836,2.4487,2.44793,2.44851,8000000.0
2009-01-15 08:54:00,2.44802,2.44802,2.44666,2.44666,8000000.0
2009-01-15 08:55:00,2.44457,2.44688,2.44457,2.44688,8000000.0
2009-01-15 08:56:00,2.4473,2.45142,2.4473,2.45142,7000000.0
2009-01-15 08:57:00,2.45221,2.45221,2.45009,2.45009,8000000.0
2009-01-15 08:58:00,2.4512,2.45326,2.45075,2.45075,7000000.0
2009-01-15 08:59:00,2.4497,2.44999,2.44913,2.44993,7000000.0
2009-01-15 09:00:00,2.44931,2.44931,2.44807,2.44826,8000000.0
2009-01-15 09:01:00,2.44801,2.44845,2.44757,2.44757,9000000.0
2009-01-15 09:02:00,2.447,2.44743,2.447,2.44743,10000000.0
2009-01-15 09:03:00,2.44695,2.44769,2.44663,2.44769,7000000.0
2009-01-15 09:04:00,2.44859,2.44901,2.44859,2.44901,7000000.0
2009-01-15 09:05:00,2.44818,2.44818,2.44783,2.44812,7000000.0
2009-01-15 09:06:00,2.44846,2.4485,2.4482,2.44827,11000000.0
2009-01-15 09:07:00,2.44848,2.4485,2.44811,2.44811,8000000.0
2009-01-15 09:08:00,2.44797,2.44877,2.44797,2.44877,5000000.0
2009-01-15 09:09:00,2.44918,2.4505,2.44918,2.44987,11000000.0
2009-01-15 09:10:00,2.45021,2.4504,2.45,2.45012,7000000.0
2009-01-15 09:11:00,2.44971,2.45008,2.44908,2.45008,9000000.0
2009-01-15 09:12:00,2.45031,2.45124,2.44906,2.44906,8000000.0
2009-01-15 09:13:00,2.449,2.449,2.44818,2.44858,9000000.0
2009-01-15 09:14:00,2.44858,2.44987,2.44858,2.44987,11000000.0
2009-01-15 09:15:00,2.44959,2.44983,2.44849,2.44849,7000000.0
2009-01-15 09:16:00,2.44796,2.44878,2.44796,2.44874,8000000.0
2009-01-15 09:17:00,2.44955,2.45034,2.44955,2.45032,11000000.0
2009-01-15 09:18:00,2.45153,2.45153,2.44855,2.44874,8000000.0
2009-01-15 09:19:00,2.44955,2.44973,2.4494,2.4494,7000000.0
2009-01-15 09:20:00,2.44991,2.44991,2.44903,2.44903,7000000.0
2009-01-15 09:21:00,2.44955,2.44966,2.44907,2.44922,8000000.0
2009-01-15 09:22:00,2.44929,2.45043,2.44929,2.45043,8000000.0
2009-01-15 09:23:00,2.45031,2.45452,2.45031,2.45452,7000000.0
2009-01-15 09:24:00,2.45538,2.4558,2.4546,2.4546,8000000.0
2009-01-15 09:25:00,2.45395,2.45404,2.45185,2.45185,7000000.0
2009-01-15 09:26:00,2.45123,2.45389,2.45123,2.45389,11000000.0
2009-01-15 09:27:00,2.45397,2.45397,2.45286,2.45355,11000000.0
2009-01-15 09:28:00,2.45515,2.45847,2.45479,2.45847,9000000.0
2009-01-15 09:29:00,2.45915,2.45915,2.4564,2.4564,8000000.0
2009-01-15 09:30:00,2.45707,2.45778,2.45707,2.45778,7000000.0
2009-01-15 09:31:00,2.45748,2.45748,2.45601,2.45601,7000000.0
2009-01-15 09:32:00,2.45662,2.45675,2.45548,2.45548,7000000.0
2009-01-15 09:33:00,2.45513,2.45545,2.45513,2.45514,8000000.0
2009-01-15 09:34:00,2.45515,2.45538,2.45515,2.45532,7000000.0
2009-01-15 09:35:00,2.45544,2.45593,2.45544,2.45593,10000000.0
2009-01-15 09:36:00,2.45696,2.45773,2.45696,2.45773,8000000.0
2009-01-15 09:37:00,2.45754,2.45822,2.45753,2.45822,11000000.0
2009-01-15 09:38:00,2.45877,2.45925,2.45701,2.45925,11000000.0
2009-01-15 09:39:00,2.45854,2.45858,2.45829,2.45843,7000000.0
2009-01-15 09:40:00,2.45862,2.45862,2.45793,2.45793,9000000.0
2009-01-15 09:41:00,2.45759,2.45759,2.45675,2.45704,8000000.0
2009-01-15 09:42:00,2.45709,2.45709,2.45669,2.45673,10000000.0
2009-01-15 09:43:00,2.45636,2.45776,2.45636,2.45776,11000000.0
2009-01-15 09:44:00,2.45884,2.45976,2.45862,2.45862,8000000.0
2009-01-15 09:45:00,2.45805,2.45805,2.45738,2.45758,7000000.0
2009-01-15 09:46:00,2.45788,2.45816,2.45778,2.45808,11000000.0
2009-01-15 09:47:00,2.45801,2.45851,2.45791,2.45851,9000000.0
2009-01-15 09:48:00,2.45802,2.45829,2.45799,2.45829,7000000.0
2009-01-15 09:49:00,2.4573,2.4579,2.4573,2.4579,11000000.0
2009-01-15 09:50:00,2.45786,2.45786,2.45731,2.45781,8000000.0
2009-01-15 09:51:00,2.45761,2.45769,2.45719,2.45734,8000000.0
2009-01-15 09:52:00,2.45727,2.45727,2.45626,2.45683,8000000.0
2009-01-15 09:53:00,2.4572,2.45794,2.4572,2.45794,10000000.0
2009-01-15 09:54:00,2.45786,2.45786,2.45686,2.45781,10000000.0
2009-01-15 09:55:00,2.45847,2.45852,2.45802,2.45802,8000000.0
2009-01-15 09:56:00,2.45787,2.45859,2.45783,2.45859,10000000.0
2009-01-15 09:57:00,2.45918,2.45918,2.4584,2.4584,8000000.0
2009-01-15 09:58:00,2.45836,2.45848,2.45805,2.45805,8000000.0
2009-01-15 09:59:00,2.45803,2.45853,2.45803,2.45833,10000000.0
2009-01-15 10:00:00,2.45875,2.45875,2.45763,2.45763,10000000.0
2009-01-15 10:01:00,2.45696,2.45792,2.45684,2.45792,10000000.0
2009-01-15 10:02:00,2.45819,2.45863,2.45819,2.45863,10000000.0
2009-01-15 10:03:00,2.45883,2.4589,2.45841,2.4586,7000000.0
2009-01-15 10:04:00,2.45822,2.45842,2.45802,2.45837,7000000.0
2009-01-15 10:05:00,2.45803,2.45809,2.45695,2.45695,11000000.0
2009-01-15 10:06:00,2.45506,2.45506,2.45196,2.45196,7000000.0
2009-01-15 10:07:00,2.4517,2.45174,2.4505,2.4505,7000000.0
2009-01-15 10:08:00,2.4488,2.45119,2.4488,2.45119,7000000.0
2009-01-15 10:09:00,2.45146,2.45177,2.45121,2.45121,7000000.0
2009-01-15 10:10:00,2.45126,2.45126,2.44977,2.44977,7000000.0
2009-01-15 10:11:00,2.44961,2.44985,2.44927,2.44954,7000000.0
2009-01-15 10:12:00,2.44979,2.45063,2.44979,2.45054,8000000.0
2009-01-15 10:13:00,2.45052,2.45173,2.45052,2.45173,8000000.0
2009-01-15 10:14:00,2.45266,2.45313,2.45243,2.45313,7000000.0
2009-01-15 10:15:00,2.45354,2.45383,2.45341,2.45377,10000000.0
2009-01-15 10:16:00,2.45338,2.45368,2.4532,2.45368,7000000.0
2009-01-15 10:17:00,2.45413,2.45413,2.45014,2.45014,11000000.0
2009-01-15 10:18:00,2.44979,2.45219,2.44979,2.45208,8000000.0
2009-01-15 10:19:00,2.45225,2.4549,2.45208,2.4549,9000000.0
2009-01-15 10:20:00,2.4558,2.45584,2.45529,2.45529,7000000.0
2009-01-15 10:21:00,2.45743,2.4575,2.45613,2.45613,8000000.0
2009-01-15 10:22:00,2.45751,2.45768,2.45722,2.45727,7000000.0
2009-01-15 10:23:00,2.45689,2.457,2.4564,2.4564,7000000.0
2009-01-15 10:24:00,2.45623,2.45697,2.45623,2.45697,7000000.0
2009-01-15 10:25:00,2.4558,2.4558,2.45546,2.45548,9000000.0
2009-01-15 10:26:00,2.45513,2.45515,2.45481,2.45515,11000000.0
2009-01-15 10:27:00,2.45542,2.45638,2.45542,2.45638,8000000.0
2009-01-15 10:28:00,2.45682,2.45746,2.45657,2.45746,9000000.0
2009-01-15 10:29:00,2.45805,2.45968,2.45805,2.45968,8000000.0
2009-01-15 10:30:00,2.46009,2.46095,2.45989,2.46081,8000000.0
2009-01-15 10:31:00,2.46019,2.46019,2.45931,2.45931,7000000.0
2009-01-15 10:32:00,2.45861,2.45861,2.45771,2.45771,9000000.0
2009-01-15 10:33:00,2.45753,2.46054,2.45753,2.46054,7000000.0
2009-01-15 10:34:00,2.46128,2.46128,2.46052,2.46055,7000000.0
2009-01-15 10:35:00,2.46083,2.46205,2.45997,2.46205,7000000.0
2009-01-15 10:36:00,2.46184,2.46292,2.46099,2.46099,8000000.0
2009-01-15 10:37:00,2.46048,2.46119,2.4599,2.4599,8000000.0
2009-01-15 10:38:00,2.4595,2.46058,2.4595,2.46057,10000000.0
2009-01-15 10:39:00,2.45976,2.46015,2.45932,2.46015,8000000.0
2009-01-15 10:40:00,2.45976,2.46184,2.45959,2.46184,7000000.0
2009-01-15 10:41:00,2.46137,2.46137,2.45923,2.45951,9000000.0
2009-01-15 10:42:00,2.46033,2.4604,2.45936,2.4604,7000000.0
2009-01-15 10:43:00,2.4601,2.4601,2.45792,2.45792,10000000.0
2009-01-15 10:44:00,2.45792,2.46143,2.45792,2.46143,7000000.0
2009-01-15 10:45:00,2.46175,2.46219,2.46158,2.46199,8000000.0
2009-01-15 10:46:00,2.46259,2.46285,2.46196,2.46196,8000000.0
2009-01-15 10:47:00,2.46173,2.46175,2.46148,2.46169,7000000.0
2009-01-15 10:48:00,2.46182,2.46182,2.46138,2.46138,8000000.0
2009-01-15 10:49:00,2.46052,2.46067,2.46048,2.46067,9000000.0
2009-01-15 10:50:00,2.46064,2.46156,2.46064,2.46156,8000000.0
2009-01-15 10:51:00,2.46128,2.46128,2.46098,2.46117,9000000.0
2009-01-15 10:52:00,2.46143,2.46305,2.46134,2.46305,8000000.0
2009-01-15 10:53:00,2.46362,2.46431,2.46362,2.46396,9000000.0
2009-01-15 10:54:00,2.46447,2.46473,2.46437,2.46473,10000000.0
2009-01-15 10:55:00,2.46525,2.46532,2.46457,2.46457,7000000.0
2009-01-15 10:56:00,2.46501,2.4664,2.46418,2.4664,7000000.0
2009-01-15 10:57:00,2.46721,2.46721,2.46459,2.46459,8000000.0
2009-01-15 10:58:00,2.4639,2.46432,2.4639,2.46432,7000000.0
2009-01-15 10:59:00,2.46433,2.46476,2.46433,2.46439,11000000.0
2009-01-15 11:00:00,2.46441,2.46465,2.46164,2.46164,7000000.0
2009-01-15 11:01:00,2.4633,2.46394,2.4633,2.46394,8000000.0
2009-01-15 11:02:00,2.46442,2.46454,2.46375,2.46375,7000000.0
2009-01-15 11:03:00,2.46363,2.46392,2.46357,2.4636,11000000.0
2009-01-15 11:04:00,2.46355,2.46356,2.46329,2.46353,11000000.0
2009-01-15 11:05:00,2.46384,2.46402,2.46344,2.46344,7000000.0
2009-01-15 11:06:00,2.46177,2.46202,2.46062,2.46202,8000000.0
2009-01-15 11:07:00,2.46282,2.46282,2.46217,2.46217,7000000.0
2009-01-15 11:08:00,2.46231,2.46269,2.46187,2.46269,9000000.0
2009-01-15 11:09:00,2.46315,2.46379,2.46257,2.46257,8000000.0
2009-01-15 11:10:00,2.46178,2.46469,2.46178,2.46469,8000000.0
2009-01-15 11:11:00,2.46593,2.46593,2.46528,2.46535,10000000.0
2009-01-15 11:12:00,2.46641,2.46709,2.46641,2.46709,7000000.0
2009-01-15 11:13:00,2.46729,2.46806,2.46713,2.46791,11000000.0
2009-01-15 11:14:00,2.46785,2.46843,2.46785,2.46843,11000000.0
2009-01-15 11:15:00,2.46842,2.46847,2.46792,2.46847,7000000.0
2009-01-15 11:16:00,2.46848,2.46848,2.46713,2.46713,7000000.0
2009-01-15 11:17:00,2.46721,2.46889,2.46688,2.46889,7000000.0
2009-01-15 11:18:00,2.46889,2.46889,2.46807,2.46807,10000000.0
2009-01-15 11:19:00,2.46722,2.46791,2.46722,2.46791,11000000.0
2009-01-15 11:20:00,2.46819,2.4689,2.46819,2.46885,8000000.0
2009-01-15 11:21:00,2.46879,2.46883,2.46841,2.46842,7000000.0
2009-01-15 11:22:00,2.469,2.47051,2.469,2.47051,8000000.0
2009-01-15 11:23:00,2.47061,2.47225,2.47061,2.47199,8000000.0
2009-01-15 11:24:00,2.47235,2.47235,2.47199,2.472,7000000.0
2009-01-15 11:25:00,2.47211,2.47211,2.47175,2.4718,8000000.0
2009-01-15 11:26:00,2.47205,2.47213,2.47112,2.4717,11000000.0
2009-01-15 11:27:00,2.47179,2.47261,2.47059,2.47059,8000000.0
2009-01-15 11:28:00,2.4697,2.47159,2.4697,2.47159,7000000.0
2009-01-15 11:29:00,2.47127,2.47175,2.47106,2.47175,8000000.0
2009-01-15 11:30:00,2.47255,2.47297,2.47236,2.47297,7000000.0
2009-01-15 11:31:00,2.47247,2.47315,2.47217,2.47263,11000000.0
2009-01-15 11:32:00,2.47076,2.47311,2.47076,2.47311,11000000.0
2009-01-15 11:33:00,2.47349,2.47349,2.47221,2.47229,7000000.0
2009-01-15 11:34:00,2.47136,2.47136,2.47079,2.47094,7000000.0
2009-01-15 11:35:00,2.47085,2.47085,2.46793,2.46793,10000000.0
2009-01-15 11:36:00,2.46824,2.46844,2.46805,2.46808,8000000.0
2009-01-15 11:37:00,2.46819,2.46819,2.46757,2.46762,8000000.0
2009-01-15 11:38:00,2.4674,2.4677,2.46722,2.46722,9000000.0
2009-01-15 11:39:00,2.46687,2.46707,2.46666,2.46666,9000000.0
2009-01-15 11:40:00,2.46636,2.4665,2.46612,2.46621,11000000.0
2009-01-15 11:41:00,2.4658,2.46609,2.46569,2.46609,11000000.0
2009-01-15 11:42:00,2.46625,2.46745,2.46625,2.46745,11000000.0
2009-01-15 11:43:00,2.46738,2.4675,2.46707,2.46707,7000000.0
2009-01-15 11:44:00,2.46644,2.46644,2.4652,2.4652,7000000.0
2009-01-15 11:45:00,2.46477,2.46477,2.46287,2.46345,11000000.0
2009-01-15 11:46:00,2.46204,2.4622,2.46158,2.4622,7000000.0
2009-01-15 11:47:00,2.46315,2.46385,2.4626,2.46385,9000000.0
2009-01-15 11:48:00,2.4628,2.46323,2.46258,2.46308,10000000.0
2009-01-15 11:49:00,2.46346,2.46369,2.46331,2.46348,7000000.0
2009-01-15 11:50:00,2.46295,2.46364,2.4622,2.46364,7000000.0
2009-01-15 11:51:00,2.4642,2.46504,2.46413,2.46413,8000000.0
2009-01-15 11:52:00,2.46314,2.46521,2.46265,2.46521,10000000.0
2009-01-15 11:53:00,2.46545,2.46545,2.46379,2.46401,10000000.0
2009-01-15 11:54:00,2.46383,2.46449,2.46383,2.46396,9000000.0
2009-01-15 11:55:00,2.46349,2.46503,2.46349,2.46385,8000000.0
2009-01-15 11:56:00,2.46199,2.46271,2.46143,2.46271,11000000.0
2009-01-15 11:57:00,2.46373,2.46444,2.46373,2.46424,8000000.0
2009-01-15 11:58:00,2.46395,2.46395,2.46292,2.46336,9000000.0
2009-01-15 11:59:00,2.4632,2.4634,2.46313,2.4634,7000000.0
2009-01-15 12:00:00,2.46487,2.46537,2.46467,2.46467,7000000.0
2009-01-15 12:01:00,2.46544,2.46654,2.46544,2.46569,10000000.0
2009-01-15 12:02:00,2.46474,2.46474,2.46243,2.46243,10000000.0
2009-01-15 12:03:00,2.46184,2.46213,2.46176,2.46213,7000000.0
2009-01-15 12:04:00,2.46107,2.46107,2.45888,2.45888,9000000.0
2009-01-15 12:05:00,2.45935,2.45983,2.45935,2.45938,11000000.0
2009-01-15 12:06:00,2.45898,2.45898,2.45811,2.45811,7000000.0
2009-01-15 12:07:00,2.45865,2.45882,2.45825,2.45882,7000000.0
2009-01-15 12:08:00,2.4594,2.4594,2.45887,2.45905,9000000.0
2009-01-15 12:09:00,2.46006,2.46054,2.45975,2.45975,8000000.0
2009-01-15 12:10:00,2.46002,2.46002,2.4595,2.4595,8000000.0
2009-01-15 12:11:00,2.4589,2.4589,2.45831,2.45836,7000000.0
2009-01-15 12:12:00,2.45796,2.45815,2.4572,2.4572,7000000.0
2009-01-15 12:13:00,2.45742,2.45825,2.45742,2.4582,10000000.0
2009-01-15 12:14:00,2.4582,2.45833,2.458,2.45833,8000000.0
2009-01-15 12:15:00,2.45914,2.46059,2.45914,2.46059,8000000.0
2009-01-15 12:16:00,2.45991,2.45991,2.45816,2.45912,8000000.0
2009-01-15 12:17:00,2.45948,2.45967,2.45844,2.45844,8000000.0
2009-01-15 12:18:00,2.45817,2.45915,2.45817,2.45915,11000000.0
2009-01-15 12:19:00,2.4591,2.46,2.4591,2.45981,9000000.0
2009-01-15 12:20:00,2.45978,2.45978,2.45868,2.45868,10000000.0
2009-01-15 12:21:00,2.45789,2.45797,2.45518,2.45518,7000000.0
2009-01-15 12:22:00,2.45645,2.45719,2.45642,2.45719,8000000.0
2009-01-15 12:23:00,2.45746,2.45828,2.45746,2.45828,7000000.0
2009-01-15 12:24:00,2.45719,2.45749,2.45651,2.45749,7000000.0
2009-01-15 12:25:00,2.45727,2.45727,2.45663,2.45693,9000000.0
2009-01-15 12:26:00,2.45653,2.45653,2.45606,2.45629,8000000.0
2009-01-15 12:27:00,2.4567,2.4567,2.45503,2.45503,10000000.0
2009-01-15 12:28:00,2.45489,2.45543,2.45451,2.45543,9000000.0
2009-01-15 12:29:00,2.45556,2.45564,2.45545,2.45558,9000000.0
2009-01-15 12:30:00,2.45572,2.45572,2.45443,2.45443,7000000.0
2009-01-15 12:31:00,2.45389,2.4547,2.45389,2.45446,11000000.0
2009-01-15 12:32:00,2.45413,2.45418,2.45397,2.45397,7000000.0
2009-01-15 12:33:00,2.45382,2.45382,2.45178,2.45178,7000000.0
2009-01-15 12:34:00,2.45204,2.45313,2.45204,2.45243,7000000.0
2009-01-15 12:35:00,2.45194,2.45379,2.45194,2.45379,8000000.0
2009-01-15 12:36:00,2.4553,2.46044,2.4553,2.46044,8000000.0
2009-01-15 12:37:00,2.46107,2.46143,2.45951,2.45951,9000000.0
2009-01-15 12:38:00,2.45844,2.45946,2.45841,2.45938,8000000.0
2009-01-15 12:39:00,2.45797,2.45797,2.45782,2.45785,9000000.0
2009-01-15 12:40:00,2.45821,2.45821,2.45685,2.45685,7000000.0
2009-01-15 12:41:00,2.45703,2.45743,2.45703,2.45737,8000000.0
2009-01-15 12:42:00,2.4581,2.45885,2.4581,2.4583,9000000.0
2009-01-15 12:43:00,2.45845,2.45845,2.45517,2.45517,9000000.0
2009-01-15 12:44:00,2.45694,2.45714,2.45664,2.45699,8000000.0
2009-01-15 12:45:00,2.45703,2.45715,2.45683,2.45697,10000000.0
2009-01-15 12:46:00,2.4567,2.4567,2.45645,2.4565,9000000.0
2009-01-15 12:47:00,2.45611,2.45625,2.45578,2.45625,10000000.0
2009-01-15 12:48:00,2.45605,2.45634,2.45594,2.45621,11000000.0
2009-01-15 12:49:00,2.45618,2.4567,2.45618,2.45622,7000000.0
2009-01-15 12:50:00,2.45587,2.45587,2.4549,2.4549,7000000.0
2009-01-15 12:51:00,2.45472,2.45481,2.45447,2.45447,8000000.0
2009-01-15 12:52:00,2.45453,2.45469,2.45428,2.45469,11000000.0
2009-01-15 12:53:00,2.45493,2.45493,2.45336,2.45336,8000000.0
2009-01-15 12:54:00,2.45312,2.45384,2.45288,2.45384,7000000.0
2009-01-15 12:55:00,2.45457,2.45478,2.45448,2.45448,8000000.0
2009-01-15 12:56:00,2.45521,2.45668,2.45521,2.45641,7000000.0
2009-01-15 12:57:00,2.45664,2.45719,2.45664,2.45719,7000000.0
2009-01-15 12:58:00,2.4576,2.45823,2.4576,2.45819,8000000.0
2009-01-15 12:59:00,2.45829,2.4601,2.45829,2.4601,7000000.0
2009-01-15 13:00:00,2.46062,2.46062,2.46029,2.46056,8000000.0
2009-01-15 13:01:00,2.46049,2.46049,2.45966,2.45979,8000000.0
2009-01-15 13:02:00,2.4593,2.4593,2.4567,2.4567,7000000.0
2009-01-15 13:03:00,2.45489,2.45489,2.45201,2.45201,8000000.0
2009-01-15 13:04:00,2.45195,2.45442,2.45195,2.4543,7000000.0
2009-01-15 13:05:00,2.45443,2.45518,2.45443,2.45487,8000000.0
2009-01-15 13:06:00,2.45516,2.45701,2.45516,2.45701,7000000.0
2009-01-15 13:07:00,2.4581,2.45885,2.4581,2.45857,7000000.0
2009-01-15 13:08:00,2.45882,2.45896,2.45845,2.45896,10000000.0
2009-01-15 13:09:00,2.45927,2.45927,2.45651,2.45651,7000000.0
2009-01-15 13:10:00,2.45608,2.45608,2.45512,2.45512,9000000.0
2009-01-15 13:11:00,2.45527,2.45527,2.4549,2.45515,8000000.0
2009-01-15 13:12:00,2.45529,2.45539,2.45493,2.45496,8000000.0
2009-01-15 13:13:00,2.45461,2.45493,2.45461,2.45488,9000000.0
2009-01-15 13:14:00,2.45426,2.45426,2.45353,2.45362,7000000.0
2009-01-15 13:15:00,2.4539,2.45406,2.45339,2.45339,8000000.0
2009-01-15 13:16:00,2.45281,2.45301,2.45194,2.45301,8000000.0
2009-01-15 13:17:00,2.45392,2.45392,2.45347,2.4539,9000000.0
2009-01-15 13:18:00,2.45418,2.45418,2.45329,2.45329,10000000.0
2009-01-15 13:19:00,2.4532,2.45414,2.4532,2.45414,8000000.0
2009-01-15 13:20:00,2.45444,2.45457,2.45418,2.45419,8000000.0
2009-01-15 13:21:00,2.45343,2.45351,2.45328,2.45328,7000000.0
2009-01-15 13:22:00,2.45319,2.45399,2.45319,2.45381,11000000.0
2009-01-15 13:23:00,2.45362,2.45393,2.4535,2.45363,8000000.0
2009-01-15 13:24:00,2.45317,2.45317,2.45243,2.45258,7000000.0
2009-01-15 13:25:00,2.45238,2.45273,2.45162,2.45162,11000000.0
2009-01-15 13:26:00,2.45059,2.4511,2.45021,2.4511,10000000.0
2009-01-15 13:27:00,2.45105,2.45105,2.45035,2.45035,8000000.0
2009-01-15 13:28:00,2.45054,2.45054,2.45036,2.45036,21000000.0
2009-01-15 13:29:00,2.45029,2.45029,2.44962,2.44962,17000000.0
2009-01-15 13:30:00,2.44824,2.44824,2.4463,2.44644,7000000.0
2009-01-15 13:31:00,2.44644,2.44768,2.44566,2.44768,9000000.0
2009-01-15 13:32:00,2.44949,2.45116,2.44914,2.45116,14000000.0
2009-01-15 13:33:00,2.45149,2.45149,2.44994,2.44994,14000000.0
2009-01-15 13:34:00,2.44998,2.45053,2.44998,2.45013,31000000.0
2009-01-15 13:35:00,2.44977,2.44991,2.44917,2.44917,17000000.0
2009-01-15 13:36:00,2.44957,2.45168,2.44957,2.45168,24000000.0
2009-01-15 13:37:00,2.45202,2.45282,2.45178,2.45282,10000000.0
2009-01-15 13:38:00,2.45314,2.45378,2.45314,2.45359,18000000.0
2009-01-15 13:39:00,2.45326,2.45326,2.45187,2.45187,15000000.0
2009-01-15 13:40:00,2.45206,2.45659,2.45206,2.45658,29000000.0
2009-01-15 13:41:00,2.45642,2.45642,2.4543,2.45478,13000000.0
2009-01-15 13:42:00,2.4553,2.45543,2.45517,2.45543,8000000.0
2009-01-15 13:43:00,2.45541,2.45543,2.45434,2.45434,10000000.0
2009-01-15 13:44:00,2.4546,2.45527,2.45378,2.45527,26000000.0
2009-01-15 13:45:00,2.45567,2.45567,2.45339,2.45422,22000000.0
2009-01-15 13:46:00,2.45432,2.45475,2.45351,2.45351,19000000.0
2009-01-15 13:47:00,2.4526,2.45302,2.4526,2.45302,17000000.0
2009-01-15 13:48:00,2.45305,2.45305,2.4528,2.45287,22000000.0
2009-01-15 13:49:00,2.45275,2.45302,2.45267,2.45302,24000000.0
2009-01-15 13:50:00,2.45305,2.45305,2.45213,2.45213,15000000.0
2009-01-15 13:51:00,2.45211,2.45211,2.45129,2.45129,22000000.0
2009-01-15 13:52:00,2.45085,2.45121,2.45058,2.45058,32000000.0
2009-01-15 13:53:00,2.45069,2.45092,2.45058,2.45085,28000000.0
2009-01-15 13:54:00,2.45074,2.45074,2.44866,2.44918,31000000.0
2009-01-15 13:55:00,2.44892,2.45023,2.44892,2.44978,20000000.0
2009-01-15 13:56:00,2.45021,2.45073,2.45021,2.45073,24000000.0
2009-01-15 13:57:00,2.44967,2.44967,2.44806,2.4484,34000000.0
2009-01-15 13:58:00,2.44746,2.44746,2.44395,2.44408,16000000.0
2009-01-15 13:59:00,2.44616,2.44819,2.44616,2.44819,30000000.0
2009-01-15 14:00:00,2.44822,2.44822,2.44746,2.44746,39000000.0
2009-01-15 14:01:00,2.44755,2.44856,2.44755,2.44779,30000000.0
2009-01-15 14:02:00,2.44876,2.44895,2.44848,2.44854,19000000.0
2009-01-15 14:03:00,2.44901,2.4514,2.44873,2.4514,23000000.0
2009-01-15 14:04:00,2.45209,2.45265,2.45205,2.45265,33000000.0
2009-01-15 14:05:00,2.45319,2.45319,2.45245,2.45245,28000000.0
2009-01-15 14:06:00,2.45275,2.45384,2.45275,2.45384,31000000.0
2009-01-15 14:07:00,2.45402,2.45403,2.45351,2.45403,31000000.0
2009-01-15 14:08:00,2.45452,2.45452,2.45387,2.45387,27000000.0
2009-01-15 14:09:00,2.45368,2.45423,2.4534,2.45423,27000000.0
2009-01-15 14:10:00,2.45388,2.45433,2.45345,2.45345,24000000.0
2009-01-15 14:11:00,2.45449,2.45449,2.45314,2.45322,21000000.0
2009-01-15 14:12:00,2.45311,2.45326,2.45307,2.45316,22000000.0
2009-01-15 14:13:00,2.45285,2.45335,2.45237,2.45335,13000000.0
2009-01-15 14:14:00,2.4551,2.45826,2.4551,2.45693,21000000.0
2009-01-15 14:15:00,2.457,2.4571,2.45662,2.45662,25000000.0
2009-01-15 14:16:00,2.45675,2.45675,2.45602,2.45628,26000000.0
2009-01-15 14:17:00,2.45603,2.45603,2.45583,2.45584,32000000.0
2009-01-15 14:18:00,2.45568,2.45568,2.45473,2.45473,27000000.0
2009-01-15 14:19:00,2.45529,2.45573,2.45476,2.45573,35000000.0
2009-01-15 14:20:00,2.45592,2.45592,2.45539,2.45539,32000000.0
2009-01-15 14:21:00,2.45432,2.45466,2.45044,2.45066,39000000.0
2009-01-15 14:22:00,2.45071,2.45071,2.44995,2.44995,22000000.0
2009-01-15 14:23:00,2.44812,2.44812,2.44564,2.44577,40000000.0
2009-01-15 14:24:00,2.44365,2.44462,2.44319,2.44462,10000000.0
2009-01-15 14:25:00,2.44484,2.44646,2.44451,2.44646,35000000.0
2009-01-15 14:26:00,2.44737,2.44737,2.44674,2.4472,18000000.0
2009-01-15 14:27:00,2.44683,2.44762,2.44683,2.44738,28000000.0
2009-01-15 14:28:00,2.44779,2.44892,2.44779,2.44855,21000000.0
2009-01-15 14:29:00,2.44831,2.4484,2.44789,2.4484,16000000.0
2009-01-15 14:30:00,2.44878,2.44949,2.44815,2.44896,25000000.0
2009-01-15 14:31:00,2.44952,2.44971,2.44947,2.44965,26000000.0
2009-01-15 14:32:00,2.44933,2.44946,2.44873,2.44946,32000000.0
2009-01-15 14:33:00,2.44955,2.44955,2.4493,2.44932,20000000.0
2009-01-15 14:34:00,2.44912,2.45057,2.44912,2.45017,25000000.0
2009-01-15 14:35:00,2.44933,2.44977,2.44922,2.44945,23000000.0
2009-01-15 14:36:00,2.44879,2.44972,2.44823,2.44823,11000000.0
2009-01-15 14:37:00,2.44805,2.44885,2.44787,2.4485,41000000.0
2009-01-15 14:38:00,2.44886,2.44916,2.44885,2.44885,54000000.0
2009-01-15 14:39:00,2.44876,2.44939,2.44868,2.44939,36000000.0
2009-01-15 14:40:00,2.45003,2.45092,2.44942,2.44942,36000000.0
2009-01-15 14:41:00,2.45012,2.45019,2.44987,2.44992,41000000.0
2009-01-15 14:42:00,2.44993,2.45033,2.44993,2.45016,19000000.0
2009-01-15 14:43:00,2.45054,2.45205,2.45044,2.45205,20000000.0
2009-01-15 14:44:00,2.45233,2.45233,2.44989,2.44989,25000000.0
2009-01-15 14:45:00,2.45089,2.45089,2.44896,2.44956,33000000.0
2009-01-15 14:46:00,2.44695,2.44983,2.44695,2.44983,11000000.0
2009-01-15 14:47:00,2.44991,2.45018,2.44942,2.44945,7000000.0
2009-01-15 14:48:00,2.45047,2.45278,2.45047,2.45278,21000000.0
2009-01-15 14:49:00,2.45126,2.45126,2.44751,2.4481,32000000.0
2009-01-15 14:50:00,2.4478,2.4478,2.44507,2.44507,33000000.0
2009-01-15 14:51:00,2.44574,2.44677,2.44509,2.44509,37000000.0
2009-01-15 14:52:00,2.44536,2.44536,2.44222,2.4427,17000000.0
2009-01-15 14:53:00,2.44085,2.44241,2.44085,2.44154,22000000.0
2009-01-15 14:54:00,2.44075,2.44193,2.43997,2.44193,17000000.0
2009-01-15 14:55:00,2.44134,2.44181,2.4413,2.44162,7000000.0
2009-01-15 14:56:00,2.44123,2.44123,2.43994,2.43994,21000000.0
2009-01-15 14:57:00,2.43874,2.4395,2.4381,2.43914,12000000.0
2009-01-15 14:58:00,2.43963,2.4399,2.43891,2.43907,31000000.0
2009-01-15 14:59:00,2.43996,2.44073,2.43822,2.43837,20000000.0
2009-01-15 15:00:00,2.4388,2.43957,2.43852,2.43957,32000000.0
2009-01-15 15:01:00,2.43934,2.43934,2.43887,2.43892,14000000.0
2009-01-15 15:02:00,2.43735,2.43777,2.43692,2.43714,26000000.0
2009-01-15 15:03:00,2.43715,2.43765,2.4367,2.43696,30000000.0
2009-01-15 15:04:00,2.43753,2.43844,2.43753,2.43844,29000000.0
2009-01-15 15:05:00,2.43808,2.43814,2.43483,2.43483,28000000.0
2009-01-15 15:06:00,2.43468,2.4351,2.43468,2.43499,16000000.0
2009-01-15 15:07:00,2.43539,2.43614,2.43539,2.43613,26000000.0
2009-01-15 15:08:00,2.43603,2.43631,2.43209,2.43209,25000000.0
2009-01-15 15:09:00,2.43258,2.43377,2.4324,2.43377,34000000.0
2009-01-15 15:10:00,2.43408,2.43408,2.43258,2.43398,36000000.0
2009-01-15 15:11:00,2.43505,2.43505,2.43354,2.43354,27000000.0
2009-01-15 15:12:00,2.43429,2.43544,2.43429,2.43446,26000000.0
2009-01-15 15:13:00,2.43437,2.43492,2.43392,2.43392,41000000.0
2009-01-15 15:14:00,2.43447,2.43599,2.43447,2.43568,30000000.0
2009-01-15 15:15:00,2.43621,2.43772,2.43621,2.43672,21000000.0
2009-01-15 15:16:00,2.43661,2.43864,2.43661,2.43818,9000000.0
2009-01-15 15:17:00,2.43892,2.43934,2.43892,2.4391,26000000.0
2009-01-15 15:18:00,2.438,2.43839,2.43785,2.43785,10000000.0
2009-01-15 15:19:00,2.43808,2.43884,2.43808,2.43884,16000000.0
2009-01-15 15:20:00,2.43872,2.43872,2.43756,2.43844,20000000.0
2009-01-15 15:21:00,2.4398,2.43991,2.4395,2.4395,12000000.0
2009-01-15 15:22:00,2.43941,2.43989,2.43927,2.43965,22000000.0
2009-01-15 15:23:00,2.43991,2.44002,2.43955,2.43955,36000000.0
2009-01-15 15:24:00,2.43975,2.44025,2.43975,2.44025,20000000.0
2009-01-15 15:25:00,2.44025,2.44125,2.44025,2.44125,14000000.0
2009-01-15 15:26:00,2.44157,2.44166,2.44127,2.44166,40000000.0
2009-01-15 15:27:00,2.44175,2.44286,2.44175,2.44286,32000000.0
2009-01-15 15:28:00,2.44378,2.4438,2.44272,2.44331,55000000.0
2009-01-15 15:29:00,2.44298,2.44359,2.44156,2.44168,47000000.0
2009-01-15 15:30:00,2.44182,2.44382,2.44027,2.44099,71000000.0
2009-01-15 15:31:00,2.44064,2.44064,2.43744,2.43753,58000000.0
2009-01-15 15:32:00,2.43749,2.43908,2.43738,2.43907,25000000.0
2009-01-15 15:33:00,2.43939,2.43939,2.43892,2.439,32000000.0
2009-01-15 15:34:00,2.43878,2.43905,2.4373,2.43905,22000000.0
2009-01-15 15:35:00,2.43936,2.44025,2.43894,2.43902,30000000.0
2009-01-15 15:36:00,2.43927,2.43978,2.43927,2.43978,23000000.0
2009-01-15 15:37:00,2.43995,2.44148,2.43995,2.44148,24000000.0
2009-01-15 15:38:00,2.44094,2.44135,2.44003,2.44053,61000000.0
2009-01-15 15:39:00,2.44069,2.44069,2.43993,2.43993,40000000.0
2009-01-15 15:40:00,2.43943,2.43969,2.43943,2.43952,37000000.0
2009-01-15 15:41:00,2.43929,2.44079,2.43929,2.44079,43000000.0
2009-01-15 15:42:00,2.44065,2.441,2.44001,2.44001,41000000.0
2009-01-15 15:43:00,2.44012,2.44438,2.44012,2.44438,30000000.0
2009-01-15 15:44:00,2.4467,2.44751,2.44574,2.44574,29000000.0
2009-01-15 15:45:00,2.44584,2.44584,2.44532,2.44549,36000000.0
2009-01-15 15:46:00,2.44553,2.44611,2.44553,2.44558,24000000.0
2009-01-15 15:47:00,2.44533,2.44541,2.4431,2.4431,31000000.0
2009-01-15 15:48:00,2.44183,2.44183,2.43791,2.43791,33000000.0
2009-01-15 15:49:00,2.4398,2.44241,2.4398,2.44013,25000000.0
2009-01-15 15:50:00,2.44009,2.44147,2.44009,2.44112,11000000.0
2009-01-15 15:51:00,2.4417,2.4417,2.44083,2.44142,37000000.0
2009-01-15 15:52:00,2.44093,2.44108,2.44073,2.44073,23000000.0
2009-01-15 15:53:00,2.44061,2.44061,2.44018,2.44036,15000000.0
2009-01-15 15:54:00,2.43998,2.44225,2.43998,2.4417,26000000.0
2009-01-15 15:55:00,2.44224,2.44309,2.44203,2.44226,33000000.0
2009-01-15 15:56:00,2.44171,2.44204,2.4416,2.44204,36000000.0
2009-01-15 15:57:00,2.44244,2.44441,2.44244,2.44405,34000000.0
2009-01-15 15:58:00,2.44499,2.44546,2.44361,2.44482,24000000.0
2009-01-15 15:59:00,2.44369,2.4458,2.44369,2.4458,23000000.0
2009-01-15 16:00:00,2.4477,2.4479,2.4465,2.44721,51000000.0
2009-01-15 16:01:00,2.4462,2.44638,2.44593,2.44601,31000000.0
2009-01-15 16:02:00,2.44677,2.44681,2.44435,2.44435,29000000.0
2009-01-15 16:03:00,2.44491,2.44555,2.44491,2.44555,51000000.0
2009-01-15 16:04:00,2.44647,2.44718,2.44606,2.44606,38000000.0
2009-01-15 16:05:00,2.44541,2.44687,2.44541,2.4455,37000000.0
2009-01-15 16:06:00,2.44601,2.44718,2.44601,2.44718,33000000.0
2009-01-15 16:07:00,2.44675,2.44685,2.44615,2.44685,37000000.0
2009-01-15 16:08:00,2.44617,2.44796,2.44567,2.44567,37000000.0
2009-01-15 16:09:00,2.44496,2.4466,2.44496,2.4466,44000000.0
2009-01-15 16:10:00,2.4447,2.4447,2.44294,2.44321,41000000.0
2009-01-15 16:11:00,2.44326,2.44462,2.44312,2.4446,27000000.0
2009-01-15 16:12:00,2.44357,2.44357,2.4428,2.44291,22000000.0
2009-01-15 16:13:00,2.44185,2.44189,2.44078,2.44089,38000000.0
2009-01-15 16:14:00,2.44147,2.44182,2.44077,2.44091,41000000.0
2009-01-15 16:15:00,2.44216,2.44413,2.44216,2.44413,42000000.0
2009-01-15 16:16:00,2.44526,2.44658,2.44475,2.44609,45000000.0
2009-01-15 16:17:00,2.44523,2.44523,2.44425,2.44506,22000000.0
2009-01-15 16:18:00,2.44438,2.44594,2.44438,2.44594,49000000.0
2009-01-15 16:19:00,2.44624,2.44624,2.44461,2.44461,27000000.0
2009-01-15 16:20:00,2.44412,2.44412,2.44295,2.44367,52000000.0
2009-01-15 16:21:00,2.44352,2.44479,2.44352,2.44479,37000000.0
2009-01-15 16:22:00,2.44586,2.44624,2.44502,2.44502,50000000.0
2009-01-15 16:23:00,2.44554,2.44883,2.44551,2.44868,48000000.0
2009-01-15 16:24:00,2.44849,2.45008,2.44849,2.44958,44000000.0
2009-01-15 16:25:00,2.4494,2.4494,2.44725,2.44795,28000000.0
2009-01-15 16:26:00,2.44834,2.44858,2.44787,2.44824,41000000.0
2009-01-15 16:27:00,2.44782,2.44849,2.44544,2.44544,46000000.0
2009-01-15 16:28:00,2.44485,2.44555,2.44485,2.44522,34000000.0
2009-01-15 16:29:00,2.44481,2.44541,2.44376,2.44541,24000000.0
2009-01-15 16:30:00,2.44528,2.44641,2.44503,2.44641,43000000.0
2009-01-15 16:31:00,2.44665,2.44722,2.44665,2.44722,36000000.0
2009-01-15 16:32:00,2.44717,2.44749,2.44675,2.44749,34000000.0
2009-01-15 16:33:00,2.44611,2.44674,2.4456,2.44602,41000000.0
2009-01-15 16:34:00,2.44729,2.44797,2.44418,2.44418,29000000.0
2009-01-15 16:35:00,2.44343,2.44611,2.44343,2.44611,53000000.0
2009-01-15 16:36:00,2.44709,2.44754,2.44706,2.44706,43000000.0
2009-01-15 16:37:00,2.4459,2.4459,2.44477,2.44548,56000000.0
2009-01-15 16:38:00,2.446,2.44738,2.446,2.44631,34000000.0
2009-01-15 16:39:00,2.44503,2.44525,2.44461,2.44525,43000000.0
2009-01-15 16:40:00,2.44261,2.44265,2.44197,2.44236,63000000.0
2009-01-15 16:41:00,2.44223,2.44317,2.44222,2.44253,44000000.0
2009-01-15 16:42:00,2.44281,2.44281,2.44239,2.44279,57000000.0
2009-01-15 16:43:00,2.4428,2.44689,2.4428,2.44689,20000000.0
2009-01-15 16:44:00,2.4468,2.4468,2.44266,2.44266,34000000.0
2009-01-15 16:45:00,2.44344,2.44881,2.44344,2.44881,41000000.0
2009-01-15 16:46:00,2.44758,2.44845,2.44758,2.44774,59000000.0
2009-01-15 16:47:00,2.44561,2.44763,2.44561,2.44707,55000000.0
2009-01-15 16:48:00,2.44713,2.44831,2.44541,2.44831,46000000.0
2009-01-15 16:49:00,2.44622,2.44887,2.44622,2.4486,35000000.0
2009-01-15 16:50:00,2.44865,2.44865,2.44639,2.44643,45000000.0
2009-01-15 16:51:00,2.44691,2.44776,2.44691,2.44743,30000000.0
2009-01-15 16:52:00,2.44777,2.44956,2.44777,2.44956,30000000.0
2009-01-15 16:53:00,2.44947,2.45098,2.44947,2.45098,19000000.0
2009-01-15 16:54:00,2.44972,2.45053,2.44972,2.45032,18000000.0
2009-01-15 16:55:00,2.44999,2.45054,2.44886,2.44886,40000000.0
2009-01-15 16:56:00,2.44916,2.44968,2.44893,2.44968,37000000.0
2009-01-15 16:57:00,2.44937,2.44983,2.44937,2.44946,17000000.0
2009-01-15 16:58:00,2.45042,2.45075,2.44961,2.4507,45000000.0
2009-01-15 16:59:00,2.45068,2.45068,2.44605,2.44702,39000000.0
2009-01-15 17:00:00,2.44761,2.45062,2.44761,2.45062,47000000.0
2009-01-15 17:01:00,2.45093,2.45163,2.44887,2.45163,26000000.0
2009-01-15 17:02:00,2.45203,2.45257,2.45132,2.45257,33000000.0
2009-01-15 17:03:00,2.45312,2.45321,2.45293,2.45311,33000000.0
2009-01-15 17:04:00,2.4525,2.4525,2.45189,2.45189,37000000.0
2009-01-15 17:05:00,2.45142,2.45421,2.45115,2.45421,35000000.0
2009-01-15 17:06:00,2.45464,2.45464,2.45386,2.45452,46000000.0
2009-01-15 17:07:00,2.45569,2.45594,2.45541,2.45594,33000000.0
2009-01-15 17:08:00,2.45628,2.45628,2.45271,2.45271,45000000.0
2009-01-15 17:09:00,2.45372,2.45472,2.45372,2.45435,47000000.0
2009-01-15 17:10:00,2.45464,2.45464,2.45389,2.45389,36000000.0
2009-01-15 17:11:00,2.45332,2.45332,2.45247,2.45321,44000000.0
2009-01-15 17:12:00,2.45273,2.45273,2.45116,2.45116,23000000.0
2009-01-15 17:13:00,2.45286,2.45405,2.4525,2.45405,35000000.0
2009-01-15 17:14:00,2.45569,2.45569,2.45503,2.45531,27000000.0
2009-01-15 17:15:00,2.45303,2.45303,2.45164,2.45253,26000000.0
2009-01-15 17:16:00,2.45245,2.45248,2.45168,2.45168,27000000.0
2009-01-15 17:17:00,2.45106,2.45165,2.45091,2.45165,38000000.0
2009-01-15 17:18:00,2.45111,2.45215,2.45095,2.45215,29000000.0
2009-01-15 17:19:00,2.45255,2.45386,2.45255,2.45386,19000000.0
2009-01-15 17:20:00,2.45471,2.45485,2.45453,2.45453,29000000.0
2009-01-15 17:21:00,2.45284,2.45284,2.45107,2.45212,26000000.0
2009-01-15 17:22:00,2.45132,2.45239,2.45132,2.45239,30000000.0
2009-01-15 17:23:00,2.45258,2.45258,2.45042,2.45124,32000000.0
2009-01-15 17:24:00,2.45206,2.4532,2.45206,2.45251,23000000.0
2009-01-15 17:25:00,2.45306,2.45389,2.45273,2.45301,20000000.0
2009-01-15 17:26:00,2.45322,2.45418,2.45322,2.45364,18000000.0
2009-01-15 17:27:00,2.45199,2.45199,2.44984,2.44984,44000000.0
2009-01-15 17:28:00,2.4502,2.45125,2.4502,2.45125,39000000.0
2009-01-15 17:29:00,2.45076,2.45162,2.45035,2.45067,36000000.0
2009-01-15 17:30:00,2.45166,2.452,2.45093,2.45131,61000000.0
2009-01-15 17:31:00,2.45236,2.45294,2.45214,2.45294,62000000.0
2009-01-15 17:32:00,2.45292,2.45315,2.45105,2.45105,54000000.0
2009-01-15 17:33:00,2.45171,2.45335,2.4516,2.45335,64000000.0
2009-01-15 17:34:00,2.45346,2.45602,2.45297,2.45602,60000000.0
2009-01-15 17:35:00,2.45659,2.45659,2.45492,2.45552,43000000.0
2009-01-15 17:36:00,2.45567,2.45567,2.45431,2.45431,58000000.0
2009-01-15 17:37:00,2.45457,2.45495,2.45414,2.45495,47000000.0
2009-01-15 17:38:00,2.45531,2.45657,2.45531,2.45619,44000000.0
2009-01-15 17:39:00,2.45695,2.45704,2.45657,2.45675,41000000.0
2009-01-15 17:40:00,2.45685,2.45685,2.45435,2.45435,59000000.0
2009-01-15 17:41:00,2.45428,2.45428,2.45131,2.45131,50000000.0
2009-01-15 17:42:00,2.45047,2.45349,2.45047,2.45328,37000000.0
2009-01-15 17:43:00,2.4528,2.45291,2.45118,2.45118,33000000.0
2009-01-15 17:44:00,2.45141,2.45185,2.45141,2.45168,46000000.0
2009-01-15 17:45:00,2.45288,2.45418,2.45213,2.45215,49000000.0
2009-01-15 17:46:00,2.45231,2.45349,2.45213,2.45349,56000000.0
2009-01-15 17:47:00,2.45339,2.45519,2.45338,2.45517,65000000.0
2009-01-15 17:48:00,2.45305,2.45305,2.44882,2.44882,61000000.0
2009-01-15 17:49:00,2.44862,2.449,2.4484,2.44852,72000000.0
2009-01-15 17:50:00,2.44857,2.44902,2.44822,2.44902,53000000.0
2009-01-15 17:51:00,2.45012,2.45072,2.45012,2.45064,54000000.0
2009-01-15 17:52:00,2.45116,2.45214,2.45116,2.45214,51000000.0
2009-01-15 17:53:00,2.45282,2.45442,2.45282,2.45442,42000000.0
2009-01-15 17:54:00,2.4546,2.4546,2.45376,2.45376,32000000.0
2009-01-15 17:55:00,2.45364,2.45408,2.45302,2.45408,32000000.0
2009-01-15 17:56:00,2.45358,2.45358,2.45217,2.4524,47000000.0
2009-01-15 17:57:00,2.45245,2.45283,2.4516,2.45283,34000000.0
2009-01-15 17:58:00,2.4535,2.45557,2.4535,2.45557,44000000.0
2009-01-15 17:59:00,2.45571,2.45911,2.45498,2.45859,39000000.0
2009-01-15 18:00:00,2.45801,2.45807,2.45578,2.45578,32000000.0
2009-01-15 18:01:00,2.45532,2.45813,2.45528,2.45813,52000000.0
2009-01-15 18:02:00,2.45874,2.45985,2.45858,2.45985,30000000.0
2009-01-15 18:03:00,2.45938,2.45938,2.45749,2.45749,38000000.0
2009-01-15 18:04:00,2.45696,2.45696,2.45477,2.45478,38000000.0
2009-01-15 18:05:00,2.45514,2.4556,2.45514,2.45516,36000000.0
2009-01-15 18:06:00,2.45527,2.45527,2.45437,2.45479,32000000.0
2009-01-15 18:07:00,2.45458,2.45458,2.45325,2.45419,38000000.0
2009-01-15 18:08:00,2.45377,2.45377,2.45068,2.45068,56000000.0
2009-01-15 18:09:00,2.45064,2.45064,2.44743,2.44743,34000000.0
2009-01-15 18:10:00,2.44695,2.4497,2.44695,2.4497,26000000.0
2009-01-15 18:11:00,2.45144,2.45233,2.44992,2.44992,34000000.0
2009-01-15 18:12:00,2.44938,2.45018,2.44938,2.45018,24000000.0
2009-01-15 18:13:00,2.44938,2.45118,2.44928,2.45033,30000000.0
2009-01-15 18:14:00,2.44994,2.44994,2.44794,2.44825,22000000.0
2009-01-15 18:15:00,2.44813,2.45113,2.44813,2.45113,21000000.0
2009-01-15 18:16:00,2.45151,2.45363,2.45151,2.45363,66000000.0
2009-01-15 18:17:00,2.45406,2.45406,2.4533,2.4533,60000000.0
2009-01-15 18:18:00,2.45284,2.45284,2.45034,2.45128,33000000.0
2009-01-15 18:19:00,2.45124,2.45253,2.45089,2.45253,46000000.0
2009-01-15 18:20:00,2.45252,2.45252,2.45158,2.45174,61000000.0
2009-01-15 18:21:00,2.45161,2.45421,2.45161,2.45421,37000000.0
2009-01-15 18:22:00,2.45401,2.4576,2.45401,2.4576,49000000.0
2009-01-15 18:23:00,2.45716,2.45732,2.45504,2.45504,34000000.0
2009-01-15 18:24:00,2.45461,2.45461,2.45329,2.45415,47000000.0
2009-01-15 18:25:00,2.4539,2.4539,2.4503,2.4503,31000000.0
2009-01-15 18:26:00,2.45136,2.45347,2.45136,2.45339,43000000.0
2009-01-15 18:27:00,2.45422,2.45525,2.45422,2.45435,35000000.0
2009-01-15 18:28:00,2.45558,2.4572,2.45558,2.45675,18000000.0
2009-01-15 18:29:00,2.4566,2.45731,2.4566,2.45722,24000000.0
2009-01-15 18:30:00,2.45775,2.45868,2.4574,2.45868,32000000.0
2009-01-15 18:31:00,2.45804,2.45804,2.45667,2.45667,46000000.0
2009-01-15 18:32:00,2.4563,2.45679,2.4563,2.45679,55000000.0
2009-01-15 18:33:00,2.4571,2.4571,2.45626,2.45626,29000000.0
2009-01-15 18:34:00,2.45543,2.45591,2.45458,2.45555,32000000.0
2009-01-15 18:35:00,2.45597,2.45721,2.45597,2.45721,47000000.0
2009-01-15 18:36:00,2.4601,2.46202,2.4601,2.46192,65000000.0
2009-01-15 18:37:00,2.46304,2.46304,2.46194,2.46194,63000000.0
2009-01-15 18:38:00,2.4621,2.4621,2.46135,2.46168,61000000.0
2009-01-15 18:39:00,2.46239,2.46375,2.46239,2.46375,37000000.0
2009-01-15 18:40:00,2.46263,2.46263,2.4617,2.46197,52000000.0
2009-01-15 18:41:00,2.46114,2.46114,2.46025,2.46029,68000000.0
2009-01-15 18:42:00,2.46012,2.46052,2.46001,2.46052,40000000.0
2009-01-15 18:43:00,2.45994,2.46258,2.45994,2.46258,39000000.0
2009-01-15 18:44:00,2.46296,2.46296,2.46252,2.46289,33000000.0
2009-01-15 18:45:00,2.46238,2.46238,2.46041,2.46041,57000000.0
2009-01-15 18:46:00,2.46082,2.46147,2.46031,2.46031,61000000.0
2009-01-15 18:47:00,2.46067,2.46352,2.46067,2.46352,41000000.0
2009-01-15 18:48:00,2.46371,2.46371,2.46186,2.46228,26000000.0
2009-01-15 18:49:00,2.46176,2.46189,2.46157,2.46174,31000000.0
2009-01-15 18:50:00,2.46224,2.46316,2.46222,2.46316,37000000.0
2009-01-15 18:51:00,2.4636,2.4636,2.46187,2.46187,17000000.0
2009-01-15 18:52:00,2.46156,2.46156,2.46054,2.46054,33000000.0
2009-01-15 18:53:00,2.46128,2.46249,2.46114,2.46249,31000000.0
2009-01-15 18:54:00,2.46354,2.46451,2.46278,2.46278,11000000.0
2009-01-15 18:55:00,2.46176,2.46207,2.46133,2.46149,22000000.0
2009-01-15 18:56:00,2.46273,2.46339,2.46273,2.46282,16000000.0
2009-01-15 18:57:00,2.46297,2.46331,2.46286,2.46286,15000000.0
2009-01-15 18:58:00,2.46263,2.46409,2.46263,2.46383,19000000.0
2009-01-15 18:59:00,2.46466,2.46639,2.46466,2.46615,26000000.0
2009-01-15 19:00:00,2.46794,2.46794,2.46697,2.46697,12000000.0
2009-01-15 19:01:00,2.46768,2.46848,2.46759,2.46759,18000000.0
2009-01-15 19:02:00,2.46701,2.46701,2.4657,2.46651,23000000.0
2009-01-15 19:03:00,2.46635,2.46635,2.46422,2.46422,21000000.0
2009-01-15 19:04:00,2.46411,2.46652,2.46411,2.46652,55000000.0
2009-01-15 19:05:00,2.46646,2.46646,2.46531,2.46532,42000000.0
2009-01-15 19:06:00,2.46618,2.46635,2.46391,2.46545,63000000.0
2009-01-15 19:07:00,2.46671,2.46671,2.4655,2.46552,39000000.0
2009-01-15 19:08:00,2.46653,2.46744,2.46653,2.4672,32000000.0
2009-01-15 19:09:00,2.46672,2.46713,2.46611,2.46611,56000000.0
2009-01-15 19:10:00,2.46573,2.46573,2.46523,2.46559,27000000.0
2009-01-15 19:11:00,2.466,2.46656,2.466,2.46656,36000000.0
2009-01-15 19:12:00,2.46675,2.46738,2.4663,2.46738,25000000.0
2009-01-15 19:13:00,2.46715,2.46715,2.46431,2.46553,23000000.0
2009-01-15 19:14:00,2.46554,2.46562,2.46531,2.46562,37000000.0
2009-01-15 19:15:00,2.46623,2.46627,2.4659,2.4659,17000000.0
2009-01-15 19:16:00,2.46566,2.46566,2.46436,2.46436,23000000.0
2009-01-15 19:17:00,2.46324,2.46451,2.46324,2.46451,17000000.0
2009-01-15 19:18:00,2.46503,2.46503,2.46398,2.46418,30000000.0
2009-01-15 19:19:00,2.46337,2.46394,2.4627,2.4627,36000000.0
2009-01-15 19:20:00,2.462,2.46221,2.46169,2.46221,23000000.0
2009-01-15 19:21:00,2.46351,2.46424,2.46351,2.46424,21000000.0
2009-01-15 19:22:00,2.46427,2.4644,2.4636,2.4636,25000000.0
2009-01-15 19:23:00,2.46404,2.46494,2.46404,2.46437,12000000.0
2009-01-15 19:24:00,2.46427,2.46455,2.46309,2.46309,39000000.0
2009-01-15 19:25:00,2.46358,2.46546,2.46358,2.46515,49000000.0
2009-01-15 19:26:00,2.46696,2.46717,2.46658,2.46712,48000000.0
2009-01-15 19:27:00,2.46737,2.46737,2.46695,2.46695,51000000.0
2009-01-15 19:28:00,2.46691,2.46722,2.46648,2.46722,40000000.0
2009-01-15 19:29:00,2.4673,2.46743,2.46704,2.46717,28000000.0
2009-01-15 19:30:00,2.46715,2.46796,2.46676,2.46796,32000000.0
2009-01-15 19:31:00,2.46853,2.46899,2.46824,2.46886,28000000.0
2009-01-15 19:32:00,2.46968,2.47007,2.46863,2.46863,31000000.0
2009-01-15 19:33:00,2.46844,2.46844,2.46645,2.46645,14000000.0
2009-01-15 19:34:00,2.46587,2.46702,2.46575,2.46702,49000000.0
2009-01-15 19:35:00,2.46726,2.46737,2.46708,2.46737,28000000.0
2009-01-15 19:36:00,2.46732,2.46756,2.46732,2.46752,16000000.0
2009-01-15 19:37:00,2.46804,2.46946,2.4679,2.46946,26000000.0
2009-01-15 19:38:00,2.46955,2.47184,2.46955,2.47184,18000000.0
2009-01-15 19:39:00,2.47206,2.47206,2.47104,2.47116,13000000.0
2009-01-15 19:40:00,2.47078,2.47114,2.4707,2.47114,16000000.0
2009-01-15 19:41:00,2.47197,2.47339,2.47197,2.47317,17000000.0
2009-01-15 19:42:00,2.47348,2.47391,2.47343,2.47391,19000000.0
2009-01-15 19:43:00,2.47363,2.47403,2.47363,2.47384,21000000.0
2009-01-15 19:44:00,2.47397,2.47403,2.47349,2.47387,21000000.0
2009-01-15 19:45:00,2.47418,2.47558,2.47418,2.4746,33000000.0
2009-01-15 19:46:00,2.47396,2.47396,2.47313,2.47313,18000000.0
2009-01-15 19:47:00,2.47317,2.47317,2.47241,2.47241,22000000.0
2009-01-15 19:48:00,2.47251,2.47288,2.47221,2.47224,18000000.0
2009-01-15 19:49:00,2.47252,2.47252,2.47201,2.47215,27000000.0
2009-01-15 19:50:00,2.47219,2.47282,2.47113,2.47113,23000000.0
2009-01-15 19:51:00,2.4714,2.47184,2.47044,2.47044,25000000.0
2009-01-15 19:52:00,2.47114,2.47114,2.47041,2.47041,15000000.0
2009-01-15 19:53:00,2.47017,2.47017,2.46896,2.469,21000000.0
2009-01-15 19:54:00,2.46908,2.46908,2.4678,2.4678,9000000.0
2009-01-15 19:55:00,2.46866,2.46922,2.46866,2.46885,30000000.0
2009-01-15 19:56:00,2.46834,2.46847,2.4678,2.4678,20000000.0
2009-01-15 19:57:00,2.46744,2.46837,2.46743,2.46837,12000000.0
2009-01-15 19:58:00,2.46953,2.46953,2.46818,2.46818,13000000.0
2009-01-15 19:59:00,2.4683,2.4689,2.4683,2.46886,31000000.0
2009-01-15 20:00:00,2.46938,2.46948,2.46933,2.46948,23000000.0
2009-01-15 20:01:00,2.46965,2.46978,2.46911,2.46978,13000000.0
2009-01-15 20:02:00,2.46988,2.46988,2.46879,2.46926,20000000.0
2009-01-15 20:03:00,2.46927,2.46953,2.46905,2.46905,18000000.0
2009-01-15 20:04:00,2.46862,2.46875,2.46814,2.46814,27000000.0
2009-01-15 20:05:00,2.46858,2.46928,2.46858,2.46919,23000000.0
2009-01-15 20:06:00,2.46899,2.47004,2.46899,2.46984,13000000.0
2009-01-15 20:07:00,2.47016,2.47039,2.46974,2.46974,29000000.0
2009-01-15 20:08:00,2.46965,2.47092,2.46965,2.47023,15000000.0
2009-01-15 20:09:00,2.47005,2.47013,2.46973,2.46973,17000000.0
2009-01-15 20:10:00,2.46997,2.47056,2.46997,2.47056,20000000.0
2009-01-15 20:11:00,2.47099,2.47101,2.47064,2.47101,10000000.0
2009-01-15 20:12:00,2.47044,2.47046,2.47006,2.47006,15000000.0
2009-01-15 20:13:00,2.46966,2.46991,2.46912,2.46991,17000000.0
2009-01-15 20:14:00,2.47039,2.47098,2.47039,2.47098,15000000.0
2009-01-15 20:15:00,2.4714,2.47188,2.47132,2.47188,10000000.0
2009-01-15 20:16:00,2.47175,2.47175,2.47041,2.47041,22000000.0
2009-01-15 20:17:00,2.47003,2.47013,2.46972,2.47011,17000000.0
2009-01-15 20:18:00,2.47031,2.47075,2.46977,2.46977,24000000.0
2009-01-15 20:19:00,2.47061,2.47061,2.46961,2.46961,9000000.0
2009-01-15 20:20:00,2.47039,2.47122,2.47039,2.47122,14000000.0
2009-01-15 20:21:00,2.47162,2.47162,2.4706,2.4706,7000000.0
2009-01-15 20:22:00,2.47065,2.47123,2.46999,2.47123,12000000.0
2009-01-15 20:23:00,2.47126,2.47126,2.47057,2.47057,8000000.0
2009-01-15 20:24:00,2.46978,2.47058,2.46872,2.46872,15000000.0
2009-01-15 20:25:00,2.46923,2.46963,2.46897,2.46897,16000000.0
2009-01-15 20:26:00,2.46884,2.46899,2.46878,2.46885,22000000.0
2009-01-15 20:27:00,2.46739,2.46762,2.46652,2.46652,11000000.0
2009-01-15 20:28:00,2.46624,2.46779,2.46624,2.46779,7000000.0
2009-01-15 20:29:00,2.4679,2.46814,2.46724,2.46724,20000000.0
2009-01-15 20:30:00,2.46712,2.46712,2.46625,2.46656,27000000.0
2009-01-15 20:31:00,2.46617,2.46617,2.46524,2.46524,17000000.0
2009-01-15 20:32:00,2.46524,2.46572,2.46524,2.46572,20000000.0
2009-01-15 20:33:00,2.46617,2.46652,2.46421,2.46421,14000000.0
2009-01-15 20:34:00,2.46408,2.46568,2.46408,2.46568,28000000.0
2009-01-15 20:35:00,2.46578,2.4664,2.46578,2.4664,23000000.0
2009-01-15 20:36:00,2.46713,2.46765,2.46713,2.46719,11000000.0
2009-01-15 20:37:00,2.46666,2.46707,2.46604,2.46604,7000000.0
2009-01-15 20:38:00,2.46543,2.46543,2.46371,2.46371,10000000.0
2009-01-15 20:39:00,2.46335,2.46381,2.46299,2.46299,9000000.0
2009-01-15 20:40:00,2.46028,2.46097,2.45901,2.45901,7000000.0
2009-01-15 20:41:00,2.45955,2.46021,2.45926,2.46016,8000000.0
2009-01-15 20:42:00,2.46025,2.46273,2.46025,2.46273,15000000.0
2009-01-15 20:43:00,2.46287,2.46287,2.46128,2.46128,12000000.0
2009-01-15 20:44:00,2.46143,2.46364,2.46143,2.46364,7000000.0
2009-01-15 20:45:00,2.46418,2.46435,2.46184,2.46184,12000000.0
2009-01-15 20:46:00,2.46259,2.46336,2.46259,2.46323,9000000.0
2009-01-15 20:47:00,2.46257,2.46257,2.46066,2.46066,11000000.0
2009-01-15 20:48:00,2.46107,2.46333,2.46107,2.46333,11000000.0
2009-01-15 20:49:00,2.46352,2.46352,2.46315,2.46324,18000000.0
2009-01-15 20:50:00,2.46356,2.46443,2.46348,2.46443,8000000.0
2009-01-15 20:51:00,2.46416,2.46416,2.46056,2.46092,18000000.0
2009-01-15 20:52:00,2.4594,2.46124,2.45915,2.46124,15000000.0
2009-01-15 20:53:00,2.46105,2.46105,2.45984,2.45984,8000000.0
2009-01-15 20:54:00,2.45911,2.45911,2.45667,2.45667,10000000.0
2009-01-15 20:55:00,2.45783,2.45857,2.45783,2.45857,8000000.0
2009-01-15 20:56:00,2.45716,2.45716,2.45572,2.45612,8000000.0
2009-01-15 20:57:00,2.45598,2.45718,2.45598,2.45697,18000000.0
2009-01-15 20:58:00,2.45634,2.45634,2.45275,2.45275,14000000.0
2009-01-15 20:59:00,2.45279,2.45325,2.45279,2.45302,8000000.0
2009-01-15 21:00:00,2.45341,2.45743,2.45341,2.45743,11000000.0
2009-01-15 21:01:00,2.45784,2.45784,2.45697,2.45697,16000000.0
2009-01-15 21:02:00,2.45741,2.45847,2.45613,2.45847,18000000.0
2009-01-15 21:03:00,2.45905,2.45928,2.45905,2.4592,13000000.0
2009-01-15 21:04:00,2.45879,2.45879,2.45671,2.45708,8000000.0
2009-01-15 21:05:00,2.45599,2.456,2.45533,2.45533,11000000.0
2009-01-15 21:06:00,2.4556,2.45587,2.45424,2.45424,8000000.0
2009-01-15 21:07:00,2.45424,2.45433,2.45181,2.45181,7000000.0
2009-01-15 21:08:00,2.45348,2.45354,2.45314,2.45354,11000000.0
2009-01-15 21:09:00,2.45423,2.45472,2.45419,2.45472,9000000.0
2009-01-15 21:10:00,2.45519,2.45531,2.45508,2.45524,9000000.0
2009-01-15 21:11:00,2.45502,2.45504,2.4541,2.4541,8000000.0
2009-01-15 21:12:00,2.45415,2.4542,2.45208,2.45401,8000000.0
2009-01-15 21:13:00,2.45376,2.45473,2.45376,2.45383,8000000.0
2009-01-15 21:14:00,2.45346,2.45346,2.45262,2.45314,8000000.0
2009-01-15 21:15:00,2.45321,2.45353,2.45266,2.45266,11000000.0
2009-01-15 21:16:00,2.45245,2.45245,2.45165,2.45223,9000000.0
2009-01-15 21:17:00,2.45264,2.45268,2.45152,2.45152,7000000.0
2009-01-15 21:18:00,2.452,2.45327,2.452,2.4527,7000000.0
2009-01-15 21:19:00,2.45199,2.45235,2.45156,2.45205,7000000.0
2009-01-15 21:20:00,2.45258,2.45258,2.45164,2.4519,12000000.0
2009-01-15 21:21:00,2.45173,2.45213,2.45021,2.45021,8000000.0
2009-01-15 21:22:00,2.44853,2.44897,2.44589,2.44589,7000000.0
2009-01-15 21:23:00,2.44587,2.44596,2.44442,2.44509,10000000.0
2009-01-15 21:24:00,2.44468,2.44484,2.44439,2.44474,8000000.0
2009-01-15 21:25:00,2.44511,2.44702,2.44511,2.44672,9000000.0
2009-01-15 21:26:00,2.44537,2.44551,2.44418,2.44551,17000000.0
2009-01-15 21:27:00,2.44597,2.44597,2.44517,2.4454,31000000.0
2009-01-15 21:28:00,2.44583,2.44638,2.44444,2.44478,20000000.0
2009-01-15 21:29:00,2.44542,2.44652,2.44465,2.44465,11000000.0
2009-01-15 21:30:00,2.44448,2.44484,2.444,2.444,9000000.0
2009-01-15 21:31:00,2.44323,2.44323,2.44142,2.44186,7000000.0
2009-01-15 21:32:00,2.43944,2.44027,2.43687,2.43687,8000000.0
2009-01-15 21:33:00,2.43746,2.43987,2.43746,2.43982,7000000.0
2009-01-15 21:34:00,2.44013,2.44013,2.43952,2.43971,10000000.0
2009-01-15 21:35:00,2.44045,2.44257,2.44045,2.44257,11000000.0
2009-01-15 21:36:00,2.44214,2.44313,2.44214,2.44235,11000000.0
2009-01-15 21:37:00,2.44216,2.44216,2.44024,2.44024,10000000.0
2009-01-15 21:38:00,2.44112,2.44112,2.44025,2.44091,26000000.0
2009-01-15 21:39:00,2.44214,2.44393,2.44159,2.44393,18000000.0
2009-01-15 21:40:00,2.44532,2.44532,2.4437,2.44402,12000000.0
2009-01-15 21:41:00,2.4446,2.44483,2.44434,2.44474,13000000.0
2009-01-15 21:42:00,2.44496,2.44496,2.44185,2.44185,7000000.0
2009-01-15 21:43:00,2.44168,2.44168,2.44104,2.44147,11000000.0
2009-01-15 21:44:00,2.44111,2.44137,2.4409,2.44091,18000000.0
2009-01-15 21:45:00,2.44091,2.442,2.44022,2.44022,10000000.0
2009-01-15 21:46:00,2.44014,2.44014,2.4388,2.43947,15000000.0
2009-01-15 21:47:00,2.43938,2.43938,2.43878,2.43878,10000000.0
2009-01-15 21:48:00,2.43922,2.43991,2.43917,2.43991,7000000.0
2009-01-15 21:49:00,2.44032,2.44032,2.43952,2.43952,8000000.0
2009-01-15 21:50:00,2.43997,2.44071,2.43997,2.44026,10000000.0
2009-01-15 21:51:00,2.44087,2.44099,2.4406,2.4406,8000000.0
2009-01-15 21:52:00,2.44051,2.44123,2.44051,2.44056,10000000.0
2009-01-15 21:53:00,2.44033,2.44118,2.44033,2.44105,8000000.0
2009-01-15 21:54:00,2.44084,2.44086,2.44069,2.44084,9000000.0
2009-01-15 21:55:00,2.44059,2.44062,2.44046,2.4405,11000000.0
2009-01-15 21:56:00,2.44081,2.44103,2.44081,2.44098,22000000.0
2009-01-15 21:57:00,2.44126,2.44126,2.44106,2.44106,13000000.0
2009-01-15 21:58:00,2.44055,2.44055,2.43924,2.43924,16000000.0
2009-01-15 21:59:00,2.43925,2.44014,2.43925,2.44001,25000000.0
2009-01-15 22:00:00,2.44042,2.44078,2.44042,2.44078,12000000.0
2009-01-15 22:01:00,2.44086,2.44122,2.43934,2.43934,19000000.0
2009-01-15 22:02:00,2.43868,2.43868,2.43725,2.43725,11000000.0
2009-01-15 22:03:00,2.43723,2.43744,2.43695,2.43695,33000000.0
2009-01-15 22:04:00,2.43722,2.43722,2.4364,2.43654,11000000.0
2009-01-15 22:05:00,2.43671,2.4384,2.43671,2.4384,16000000.0
2009-01-15 22:06:00,2.43891,2.43891,2.43752,2.43752,8000000.0
2009-01-15 22:07:00,2.43707,2.43707,2.43668,2.43675,15000000.0
2009-01-15 22:08:00,2.43681,2.43876,2.43681,2.43876,30000000.0
2009-01-15 22:09:00,2.4388,2.43886,2.43838,2.43886,13000000.0
2009-01-15 22:10:00,2.43907,2.43996,2.43907,2.43987,8000000.0
2009-01-15 22:11:00,2.43834,2.43834,2.43792,2.43792,11000000.0
2009-01-15 22:12:00,2.43778,2.43848,2.43762,2.43848,15000000.0
2009-01-15 22:13:00,2.43871,2.43877,2.43871,2.43871,10000000.0
2009-01-15 22:14:00,2.43837,2.43837,2.43722,2.43722,13000000.0
2009-01-15 22:15:00,2.43595,2.43653,2.43563,2.43653,9000000.0
2009-01-15 22:16:00,2.43692,2.43692,2.43662,2.43689,8000000.0
2009-01-15 22:17:00,2.43672,2.43672,2.43591,2.43591,16000000.0
2009-01-15 22:18:00,2.43624,2.43664,2.43624,2.43664,9000000.0
2009-01-15 22:19:00,2.43665,2.43749,2.43665,2.43708,9000000.0
2009-01-15 22:20:00,2.43744,2.43744,2.43641,2.43641,7000000.0
2009-01-15 22:21:00,2.43625,2.43625,2.43584,2.43584,11000000.0
2009-01-15 22:22:00,2.43571,2.43606,2.43571,2.43606,11000000.0
2009-01-15 22:23:00,2.43591,2.43591,2.43554,2.43554,15000000.0
2009-01-15 22:24:00,2.43533,2.43608,2.43526,2.43526,10000000.0
2009-01-15 22:25:00,2.43489,2.43537,2.43473,2.43507,8000000.0
2009-01-15 22:26:00,2.43564,2.43857,2.43564,2.43857,8000000.0
2009-01-15 22:27:00,2.44056,2.44056,2.44013,2.44043,10000000.0
2009-01-15 22:28:00,2.44127,2.44127,2.44013,2.44013,10000000.0
2009-01-15 22:29:00,2.43999,2.43999,2.43985,2.43992,7000000.0
2009-01-15 22:30:00,2.43986,2.43988,2.43915,2.43936,11000000.0
2009-01-15 22:31:00,2.43986,2.44193,2.43986,2.4419,22000000.0
2009-01-15 22:32:00,2.44182,2.44182,2.44059,2.44059,7000000.0
2009-01-15 22:33:00,2.44047,2.44093,2.44047,2.44083,38000000.0
2009-01-15 22:34:00,2.44086,2.44146,2.44061,2.44061,47000000.0
2009-01-15 22:35:00,2.44002,2.44024,2.43982,2.43982,27000000.0
2009-01-15 22:36:00,2.43982,2.43982,2.43905,2.43905,26000000.0
2009-01-15 22:37:00,2.43953,2.43995,2.43944,2.43995,28000000.0
2009-01-15 22:38:00,2.44002,2.44002,2.4379,2.43856,15000000.0
2009-01-15 22:39:00,2.43757,2.43762,2.43749,2.43758,11000000.0
2009-01-15 22:40:00,2.43721,2.43721,2.43677,2.43677,9000000.0
2009-01-15 22:41:00,2.43669,2.43669,2.43606,2.43621,16000000.0
2009-01-15 22:42:00,2.43657,2.43956,2.43657,2.43956,9000000.0
2009-01-15 22:43:00,2.43987,2.43995,2.43985,2.43993,11000000.0
2009-01-15 22:44:00,2.43992,2.44001,2.43962,2.43962,8000000.0
2009-01-15 22:45:00,2.43965,2.44038,2.43965,2.44025,12000000.0
2009-01-15 22:46:00,2.44051,2.44066,2.44037,2.44045,9000000.0
2009-01-15 22:47:00,2.4408,2.44084,2.44011,2.44011,16000000.0
2009-01-15 22:48:00,2.44035,2.44095,2.44035,2.4405,11000000.0
2009-01-15 22:49:00,2.44062,2.44062,2.4404,2.4404,12000000.0
2009-01-15 22:50:00,2.44032,2.44032,2.43973,2.43994,16000000.0
2009-01-15 22:51:00,2.43961,2.44073,2.43961,2.44004,10000000.0
2009-01-15 22:52:00,2.44055,2.44097,2.44055,2.44097,10000000.0
2009-01-15 22:53:00,2.44131,2.44165,2.441,2.441,8000000.0
2009-01-15 22:54:00,2.44022,2.44135,2.44022,2.44041,13000000.0
2009-01-15 22:55:00,2.44022,2.44041,2.43937,2.43937,9000000.0
2009-01-15 22:56:00,2.43946,2.43983,2.43946,2.43979,8000000.0
2009-01-15 22:57:00,2.4395,2.43984,2.43921,2.43984,7000000.0
2009-01-15 22:58:00,2.44015,2.44036,2.44015,2.44031,7000000.0
2009-01-15 22:59:00,2.4413,2.4413,2.44092,2.44092,9000000.0
2009-01-15 23:00:00,2.44049,2.44115,2.44049,2.44115,12000000.0
2009-01-15 23:01:00,2.44111,2.44124,2.44094,2.44094,9000000.0
2009-01-15 23:02:00,2.44081,2.44081,2.44042,2.4405,8000000.0
2009-01-15 23:03:00,2.44046,2.44133,2.44026,2.44133,12000000.0
2009-01-15 23:04:00,2.44137,2.44147,2.44123,2.44142,11000000.0
2009-01-15 23:05:00,2.44126,2.4413,2.44117,2.44117,11000000.0
2009-01-15 23:06:00,2.44141,2.44158,2.4414,2.44158,8000000.0
2009-01-15 23:07:00,2.44176,2.44206,2.44176,2.44206,9000000.0
2009-01-15 23:08:00,2.44194,2.442,2.44192,2.44194,15000000.0
2009-01-15 23:09:00,2.44202,2.44299,2.44202,2.44299,7000000.0
2009-01-15 23:10:00,2.44336,2.44366,2.44336,2.44359,8000000.0
2009-01-15 23:11:00,2.44404,2.44404,2.44355,2.44355,7000000.0
2009-01-15 23:12:00,2.44363,2.44394,2.44363,2.44391,8000000.0
2009-01-15 23:13:00,2.44377,2.4438,2.44297,2.44297,7000000.0
2009-01-15 23:14:00,2.44312,2.44312,2.44282,2.44289,9000000.0
2009-01-15 23:15:00,2.44261,2.44266,2.44243,2.44265,8000000.0
2009-01-15 23:16:00,2.4429,2.44321,2.4429,2.44306,9000000.0
2009-01-15 23:17:00,2.44287,2.44295,2.44287,2.44292,11000000.0
2009-01-15 23:18:00,2.44235,2.44288,2.44184,2.44234,9000000.0
2009-01-15 23:19:00,2.44191,2.44191,2.44068,2.44068,11000000.0
2009-01-15 23:20:00,2.44011,2.44031,2.43994,2.44031,8000000.0
2009-01-15 23:21:00,2.44101,2.44101,2.44063,2.4408,10000000.0
2009-01-15 23:22:00,2.4406,2.44072,2.44032,2.44032,7000000.0
2009-01-15 23:23:00,2.4404,2.44076,2.4404,2.44076,7000000.0
2009-01-15 23:24:00,2.44078,2.44091,2.44067,2.44085,9000000.0
2009-01-15 23:25:00,2.44109,2.44109,2.44089,2.44089,5000000.0
2009-01-15 23:26:00,2.4408,2.4408,2.44066,2.44066,10000000.0
2009-01-15 23:27:00,2.44031,2.44031,2.43992,2.43992,8000000.0
2009-01-15 23:28:00,2.43979,2.43982,2.43951,2.43951,5000000.0
2009-01-15 23:29:00,2.43934,2.43957,2.43912,2.43912,25000000.0
2009-01-15 23:30:00,2.43883,2.43946,2.43845,2.43845,16000000.0
2009-01-15 23:31:00,2.43811,2.43834,2.43811,2.43834,14000000.0
2009-01-15 23:32:00,2.43898,2.43937,2.43758,2.43758,9000000.0
2009-01-15 23:33:00,2.43792,2.43924,2.43792,2.43924,8000000.0
2009-01-15 23:34:00,2.43953,2.43985,2.43953,2.43975,9000000.0
2009-01-15 23:35:00,2.44028,2.44028,2.43987,2.43987,12000000.0
2009-01-15 23:36:00,2.43995,2.44036,2.43976,2.43979,9000000.0
2009-01-15 23:37:00,2.43968,2.44002,2.43968,2.43987,8000000.0
2009-01-15 23:38:00,2.44064,2.44154,2.44064,2.44154,7000000.0
2009-01-15 23:39:00,2.44119,2.44127,2.44104,2.44115,11000000.0
2009-01-15 23:40:00,2.44051,2.44051,2.43965,2.43987,21000000.0
2009-01-15 23:41:00,2.44049,2.44133,2.44049,2.44133,8000000.0
2009-01-15 23:42:00,2.44122,2.44139,2.44117,2.44139,19000000.0
2009-01-15 23:43:00,2.44185,2.44213,2.44185,2.4419,8000000.0
2009-01-15 23:44:00,2.44129,2.4416,2.44108,2.44108,8000000.0
2009-01-15 23:45:00,2.4408,2.4408,2.44065,2.44067,7000000.0
2009-01-15 23:46:00,2.44061,2.44061,2.44021,2.44051,8000000.0
2009-01-15 23:47:00,2.44,2.44032,2.44,2.44024,11000000.0
2009-01-15 23:48:00,2.43983,2.44,2.43937,2.43937,7000000.0
2009-01-15 23:49:00,2.43939,2.43944,2.43894,2.43894,9000000.0
2009-01-15 23:50:00,2.43931,2.44063,2.43931,2.44054,8000000.0
2009-01-15 23:51:00,2.44075,2.44106,2.43985,2.43985,10000000.0
2009-01-15 23:52:00,2.4395,2.43972,2.43934,2.43972,7000000.0
2009-01-15 23:53:00,2.44042,2.44117,2.43998,2.44117,11000000.0
2009-01-15 23:54:00,2.44161,2.4422,2.44138,2.44138,7000000.0
2009-01-15 23:55:00,2.44135,2.44135,2.44026,2.44056,9000000.0
2009-01-15 23:56:00,2.44027,2.44053,2.43982,2.43982,12000000.0
2009-01-15 23:57:00,2.4402,2.44064,2.4402,2.44062,25000000.0
2009-01-15 23:58:00,2.44076,2.44076,2.44028,2.44051,8000000.0
2009-01-15 23:59:00,2.44003,2.44005,2.43841,2.43841,18000000.0
2009-01-16 00:00:00,2.43738,2.439,2.43738,2.439,7000000.0
2009-01-16 00:01:00,2.43784,2.43815,2.43717,2.43744,8000000.0
2009-01-16 00:02:00,2.43679,2.43679,2.43507,2.43507,9000000.0
2009-01-16 00:03:00,2.43529,2.43529,2.43497,2.43499,12000000.0
2009-01-16 00:04:00,2.43536,2.43544,2.43532,2.43533,10000000.0
2009-01-16 00:05:00,2.43595,2.43604,2.43565,2.43601,9000000.0
2009-01-16 00:06:00,2.4358,2.43586,2.43544,2.43544,8000000.0
2009-01-16 00:07:00,2.4354,2.43613,2.4354,2.43608,9000000.0
2009-01-16 00:08:00,2.4361,2.43669,2.4361,2.43662,8000000.0
2009-01-16 00:09:00,2.43665,2.43665,2.43636,2.43656,7000000.0
2009-01-16 00:10:00,2.43633,2.43662,2.43633,2.43659,23000000.0
2009-01-16 00:11:00,2.43643,2.4365,2.43514,2.43514,10000000.0
2009-01-16 00:12:00,2.43505,2.43505,2.43455,2.435,9000000.0
2009-01-16 00:13:00,2.43532,2.43532,2.43512,2.43513,8000000.0
2009-01-16 00:14:00,2.43473,2.43523,2.43473,2.43504,7000000.0
2009-01-16 00:15:00,2.4344,2.4348,2.4344,2.4348,9000000.0
2009-01-16 00:16:00,2.43497,2.43526,2.43475,2.43475,9000000.0
2009-01-16 00:17:00,2.4353,2.43617,2.4353,2.43616,7000000.0
2009-01-16 00:18:00,2.43545,2.43588,2.4351,2.43588,8000000.0
2009-01-16 00:19:00,2.43633,2.43633,2.43555,2.43555,10000000.0
2009-01-16 00:20:00,2.43552,2.43552,2.43507,2.43534,10000000.0
2009-01-16 00:21:00,2.4348,2.4349,2.43376,2.43376,8000000.0
2009-01-16 00:22:00,2.4332,2.43327,2.43302,2.43302,8000000.0
2009-01-16 00:23:00,2.43338,2.43438,2.43338,2.43438,8000000.0
2009-01-16 00:24:00,2.43444,2.43518,2.43429,2.43518,8000000.0
2009-01-16 00:25:00,2.43526,2.4354,2.43511,2.4354,11000000.0
2009-01-16 00:26:00,2.43585,2.43585,2.42997,2.43036,7000000.0
2009-01-16 00:27:00,2.42763,2.42816,2.42705,2.42779,10000000.0
2009-01-16 00:28:00,2.42807,2.42952,2.42807,2.42952,8000000.0
2009-01-16 00:29:00,2.4293,2.42964,2.42908,2.42908,10000000.0
2009-01-16 00:30:00,2.42964,2.4305,2.42964,2.4305,8000000.0
2009-01-16 00:31:00,2.43078,2.43095,2.43078,2.43095,7000000.0
2009-01-16 00:32:00,2.43075,2.43075,2.43009,2.43035,7000000.0
2009-01-16 00:33:00,2.43049,2.43053,2.43036,2.43042,9000000.0
2009-01-16 00:34:00,2.43028,2.43151,2.43,2.43151,23000000.0
2009-01-16 00:35:00,2.43147,2.43171,2.43137,2.43137,7000000.0
2009-01-16 00:36:00,2.43091,2.43127,2.43091,2.43127,9000000.0
2009-01-16 00:37:00,2.43187,2.43239,2.4301,2.43239,8000000.0
2009-01-16 00:38:00,2.43274,2.43307,2.43274,2.43305,7000000.0
2009-01-16 00:39:00,2.43325,2.43355,2.43325,2.43355,7000000.0
2009-01-16 00:40:00,2.43239,2.43239,2.4311,2.4311,7000000.0
2009-01-16 00:41:00,2.43085,2.43107,2.43066,2.43107,10000000.0
2009-01-16 00:42:00,2.4312,2.4312,2.43042,2.43042,8000000.0
2009-01-16 00:43:00,2.42997,2.42997,2.42951,2.42959,5000000.0
2009-01-16 00:44:00,2.42845,2.42845,2.42674,2.42757,11000000.0
2009-01-16 00:45:00,2.42605,2.42605,2.42399,2.42399,16000000.0
2009-01-16 00:46:00,2.42384,2.42437,2.42378,2.42437,10000000.0
2009-01-16 00:47:00,2.42432,2.42452,2.42374,2.42374,7000000.0
2009-01-16 00:48:00,2.42136,2.42151,2.42102,2.42144,8000000.0
2009-01-16 00:49:00,2.42174,2.42186,2.41965,2.41965,10000000.0
2009-01-16 00:50:00,2.41973,2.42018,2.41973,2.41989,10000000.0
2009-01-16 00:51:00,2.41667,2.41933,2.41587,2.41933,8000000.0
2009-01-16 00:52:00,2.42028,2.42041,2.41978,2.41985,7000000.0
2009-01-16 00:53:00,2.42011,2.42155,2.42011,2.42126,11000000.0
2009-01-16 00:54:00,2.42147,2.4221,2.4213,2.4221,10000000.0
2009-01-16 00:55:00,2.42258,2.42258,2.42215,2.42242,7000000.0
2009-01-16 00:56:00,2.42259,2.42326,2.42259,2.42326,11000000.0
2009-01-16 00:57:00,2.42326,2.42365,2.4231,2.42365,7000000.0
2009-01-16 00:58:00,2.42483,2.42599,2.42483,2.42599,10000000.0
2009-01-16 00:59:00,2.42595,2.42611,2.42586,2.42601,7000000.0
2009-01-16 01:00:00,2.42704,2.42704,2.4255,2.4255,19000000.0
2009-01-16 01:01:00,2.42644,2.42652,2.42604,2.42604,12000000.0
2009-01-16 01:02:00,2.42604,2.42667,2.42604,2.42667,8000000.0
2009-01-16 01:03:00,2.42699,2.42699,2.42677,2.42692,7000000.0
2009-01-16 01:04:00,2.42701,2.42717,2.42686,2.42686,8000000.0
2009-01-16 01:05:00,2.42719,2.42753,2.42649,2.4267,7000000.0
2009-01-16 01:06:00,2.42706,2.42706,2.42621,2.42623,8000000.0
2009-01-16 01:07:00,2.42687,2.42743,2.42687,2.42743,10000000.0
2009-01-16 01:08:00,2.42771,2.42809,2.42771,2.42804,5000000.0
2009-01-16 01:09:00,2.42801,2.42814,2.42801,2.42806,5000000.0
2009-01-16 01:10:00,2.4289,2.4289,2.42795,2.42889,10000000.0
2009-01-16 01:11:00,2.42788,2.42806,2.42787,2.42798,11000000.0
2009-01-16 01:12:00,2.42794,2.42798,2.42786,2.42791,8000000.0
2009-01-16 01:13:00,2.42783,2.42792,2.4278,2.4278,10000000.0
2009-01-16 01:14:00,2.42795,2.42847,2.42795,2.42847,10000000.0
2009-01-16 01:15:00,2.4289,2.4289,2.4285,2.42876,10000000.0
2009-01-16 01:16:00,2.42891,2.43,2.42891,2.42966,8000000.0
2009-01-16 01:17:00,2.42937,2.42937,2.42863,2.42863,10000000.0
2009-01-16 01:18:00,2.42895,2.42981,2.42895,2.42981,8000000.0
2009-01-16 01:19:00,2.43005,2.43005,2.42988,2.42999,11000000.0
2009-01-16 01:20:00,2.42995,2.42995,2.42838,2.42838,13000000.0
2009-01-16 01:21:00,2.42833,2.42841,2.42833,2.42839,7000000.0
2009-01-16 01:22:00,2.42802,2.42802,2.42598,2.42598,7000000.0
2009-01-16 01:23:00,2.42508,2.42539,2.42487,2.42539,11000000.0
2009-01-16 01:24:00,2.42425,2.42439,2.42404,2.42412,7000000.0
2009-01-16 01:25:00,2.424,2.42425,2.424,2.42425,9000000.0
2009-01-16 01:26:00,2.42515,2.42517,2.42508,2.42516,14000000.0
2009-01-16 01:27:00,2.42438,2.42438,2.42383,2.42403,15000000.0
2009-01-16 01:28:00,2.42436,2.42468,2.42418,2.42468,9000000.0
2009-01-16 01:29:00,2.425,2.42823,2.425,2.42823,10000000.0
2009-01-16 01:30:00,2.42861,2.42887,2.42861,2.4288,10000000.0
2009-01-16 01:31:00,2.42928,2.43221,2.42928,2.43221,10000000.0
2009-01-16 01:32:00,2.43228,2.43414,2.43228,2.43414,18000000.0
2009-01-16 01:33:00,2.43469,2.4348,2.43304,2.43372,20000000.0
2009-01-16 01:34:00,2.43377,2.43426,2.43372,2.43426,16000000.0
2009-01-16 01:35:00,2.43436,2.43472,2.43436,2.43472,8000000.0
2009-01-16 01:36:00,2.43372,2.43382,2.43235,2.43235,9000000.0
2009-01-16 01:37:00,2.43164,2.43167,2.43133,2.43167,7000000.0
2009-01-16 01:38:00,2.43242,2.43242,2.43173,2.43173,12000000.0
2009-01-16 01:39:00,2.43166,2.43256,2.43149,2.43256,12000000.0
2009-01-16 01:40:00,2.43236,2.43236,2.43065,2.43065,7000000.0
2009-01-16 01:41:00,2.42907,2.42907,2.42771,2.42831,11000000.0
2009-01-16 01:42:00,2.42878,2.42946,2.42878,2.42946,7000000.0
2009-01-16 01:43:00,2.42979,2.43035,2.42948,2.42948,8000000.0
2009-01-16 01:44:00,2.42944,2.42944,2.42804,2.42813,7000000.0
2009-01-16 01:45:00,2.42787,2.4282,2.42727,2.42727,7000000.0
2009-01-16 01:46:00,2.42744,2.42795,2.42643,2.42643,7000000.0
2009-01-16 01:47:00,2.42634,2.42805,2.42634,2.42698,14000000.0
2009-01-16 01:48:00,2.4258,2.42678,2.42578,2.42639,7000000.0
2009-01-16 01:49:00,2.4271,2.42791,2.4271,2.42779,8000000.0
2009-01-16 01:50:00,2.42819,2.42819,2.42732,2.42732,10000000.0
2009-01-16 01:51:00,2.42745,2.42847,2.42745,2.42845,16000000.0
2009-01-16 01:52:00,2.4274,2.42751,2.4273,2.42735,13000000.0
2009-01-16 01:53:00,2.42747,2.42767,2.4274,2.4274,7000000.0
2009-01-16 01:54:00,2.42748,2.42781,2.42748,2.42781,9000000.0
2009-01-16 01:55:00,2.42745,2.42853,2.42745,2.42853,12000000.0
2009-01-16 01:56:00,2.42883,2.42934,2.42883,2.42934,17000000.0
2009-01-16 01:57:00,2.42948,2.42948,2.42921,2.42921,13000000.0
2009-01-16 01:58:00,2.4291,2.42929,2.42907,2.4291,10000000.0
2009-01-16 01:59:00,2.42982,2.43003,2.42982,2.42985,6000000.0
2009-01-16 02:00:00,2.42985,2.43027,2.4294,2.42944,11000000.0
2009-01-16 02:01:00,2.42819,2.42833,2.4278,2.42833,8000000.0
2009-01-16 02:02:00,2.4284,2.42843,2.42796,2.42843,9000000.0
2009-01-16 02:03:00,2.4277,2.42778,2.42575,2.4271,10000000.0
2009-01-16 02:04:00,2.42682,2.42749,2.4267,2.42749,9000000.0
2009-01-16 02:05:00,2.4278,2.4278,2.42716,2.42756,10000000.0
2009-01-16 02:06:00,2.42697,2.42697,2.42605,2.42605,8000000.0
2009-01-16 02:07:00,2.42661,2.42706,2.42661,2.42672,8000000.0
2009-01-16 02:08:00,2.4269,2.42711,2.426,2.426,10000000.0
2009-01-16 02:09:00,2.42568,2.42616,2.42568,2.42599,7000000.0
2009-01-16 02:10:00,2.42606,2.42682,2.42606,2.42682,8000000.0
2009-01-16 02:11:00,2.42704,2.42753,2.4263,2.4263,8000000.0
2009-01-16 02:12:00,2.42588,2.42644,2.42586,2.42635,7000000.0
2009-01-16 02:13:00,2.42652,2.42652,2.42609,2.42609,7000000.0
2009-01-16 02:14:00,2.42526,2.42549,2.42526,2.42547,7000000.0
2009-01-16 02:15:00,2.42594,2.42594,2.42565,2.42582,8000000.0
2009-01-16 02:16:00,2.42546,2.42615,2.42546,2.42571,9000000.0
2009-01-16 02:17:00,2.42633,2.42766,2.42633,2.42744,9000000.0
2009-01-16 02:18:00,2.42741,2.42759,2.42729,2.42729,5000000.0
2009-01-16 02:19:00,2.42708,2.42793,2.42708,2.42793,11000000.0
2009-01-16 02:20:00,2.42771,2.42811,2.42769,2.42811,9000000.0
2009-01-16 02:21:00,2.4277,2.4277,2.42632,2.42632,7000000.0
2009-01-16 02:22:00,2.42647,2.42801,2.42647,2.42796,8000000.0
2009-01-16 02:23:00,2.42807,2.42834,2.42725,2.42725,10000000.0
2009-01-16 02:24:00,2.42744,2.42744,2.42665,2.42709,8000000.0
2009-01-16 02:25:00,2.42728,2.42919,2.42728,2.42919,11000000.0
2009-01-16 02:26:00,2.42975,2.43056,2.42975,2.43056,7000000.0
2009-01-16 02:27:00,2.43049,2.43056,2.43021,2.43021,9000000.0
2009-01-16 02:28:00,2.43039,2.43201,2.43039,2.43201,6000000.0
2009-01-16 02:29:00,2.43107,2.43113,2.43078,2.43102,7000000.0
2009-01-16 02:30:00,2.43127,2.43181,2.43127,2.43181,10000000.0
2009-01-16 02:31:00,2.43211,2.43398,2.43211,2.43398,8000000.0
2009-01-16 02:32:00,2.43451,2.43451,2.43285,2.43285,7000000.0
2009-01-16 02:33:00,2.43175,2.43267,2.43159,2.43267,8000000.0
2009-01-16 02:34:00,2.43297,2.43297,2.4321,2.4321,7000000.0
2009-01-16 02:35:00,2.43151,2.43353,2.43151,2.43353,11000000.0
2009-01-16 02:36:00,2.43364,2.43364,2.43293,2.43293,7000000.0
2009-01-16 02:37:00,2.43185,2.43265,2.43185,2.43265,7000000.0
2009-01-16 02:38:00,2.43287,2.43308,2.43283,2.43296,7000000.0
2009-01-16 02:39:00,2.4338,2.43414,2.4338,2.43414,8000000.0
2009-01-16 02:40:00,2.43427,2.43427,2.4334,2.4334,7000000.0
2009-01-16 02:41:00,2.43309,2.43369,2.43309,2.43369,8000000.0
2009-01-16 02:42:00,2.43393,2.43443,2.43393,2.43443,8000000.0
2009-01-16 02:43:00,2.43514,2.43542,2.43477,2.43477,9000000.0
2009-01-16 02:44:00,2.43458,2.4347,2.43405,2.43405,7000000.0
2009-01-16 02:45:00,2.43372,2.43415,2.43372,2.43381,8000000.0
2009-01-16 02:46:00,2.43297,2.43297,2.43271,2.43284,7000000.0
2009-01-16 02:47:00,2.43368,2.43402,2.43368,2.43402,11000000.0
2009-01-16 02:48:00,2.43371,2.43499,2.43371,2.43443,11000000.0
2009-01-16 02:49:00,2.43391,2.43414,2.43391,2.43405,11000000.0
2009-01-16 02:50:00,2.43403,2.43438,2.43403,2.43415,7000000.0
2009-01-16 02:51:00,2.43345,2.4335,2.43268,2.4335,8000000.0
2009-01-16 02:52:00,2.43333,2.43333,2.43312,2.43325,7000000.0
2009-01-16 02:53:00,2.4331,2.43383,2.43302,2.43383,8000000.0
2009-01-16 02:54:00,2.43393,2.43555,2.43393,2.43555,7000000.0
2009-01-16 02:55:00,2.4368,2.43717,2.43592,2.43603,8000000.0
2009-01-16 02:56:00,2.43477,2.43477,2.43355,2.43355,10000000.0
2009-01-16 02:57:00,2.43443,2.43508,2.43393,2.43393,8000000.0
2009-01-16 02:58:00,2.43283,2.43364,2.43282,2.43364,7000000.0
2009-01-16 02:59:00,2.43383,2.43729,2.43383,2.43729,9000000.0
2009-01-16 03:00:00,2.43613,2.43632,2.43575,2.43617,7000000.0
2009-01-16 03:01:00,2.43682,2.43686,2.43621,2.43621,8000000.0
2009-01-16 03:02:00,2.43585,2.43616,2.43585,2.43616,5000000.0
2009-01-16 03:03:00,2.43632,2.43659,2.43632,2.43655,7000000.0
2009-01-16 03:04:00,2.43707,2.43791,2.43707,2.43791,7000000.0
2009-01-16 03:05:00,2.43789,2.4379,2.43708,2.43708,8000000.0
2009-01-16 03:06:00,2.43667,2.43697,2.43649,2.43697,10000000.0
2009-01-16 03:07:00,2.43725,2.43759,2.43725,2.43759,8000000.0
2009-01-16 03:08:00,2.43778,2.4383,2.43778,2.43826,7000000.0
2009-01-16 03:09:00,2.43844,2.43844,2.43814,2.43814,8000000.0
2009-01-16 03:10:00,2.43731,2.43741,2.43725,2.43732,10000000.0
2009-01-16 03:11:00,2.43739,2.43783,2.43739,2.43783,10000000.0
2009-01-16 03:12:00,2.43777,2.43777,2.4375,2.4375,7000000.0
2009-01-16 03:13:00,2.43743,2.43755,2.43718,2.43718,11000000.0
2009-01-16 03:14:00,2.4374,2.43788,2.4374,2.43788,8000000.0
2009-01-16 03:15:00,2.43758,2.43758,2.43705,2.43705,7000000.0
2009-01-16 03:16:00,2.43683,2.43736,2.43683,2.43689,8000000.0
2009-01-16 03:17:00,2.43663,2.43669,2.43615,2.43615,11000000.0
2009-01-16 03:18:00,2.43655,2.43655,2.43522,2.43522,10000000.0
2009-01-16 03:19:00,2.43496,2.43496,2.43424,2.43424,7000000.0
2009-01-16 03:20:00,2.43416,2.43416,2.43303,2.43303,10000000.0
2009-01-16 03:21:00,2.43331,2.43331,2.43287,2.43307,7000000.0
2009-01-16 03:22:00,2.43318,2.43352,2.43316,2.43333,8000000.0
2009-01-16 03:23:00,2.4333,2.43334,2.43294,2.43294,7000000.0
2009-01-16 03:24:00,2.43292,2.43458,2.43292,2.43458,10000000.0
2009-01-16 03:25:00,2.43279,2.43302,2.43095,2.43126,8000000.0
2009-01-16 03:26:00,2.43007,2.43007,2.42885,2.42885,7000000.0
2009-01-16 03:27:00,2.42863,2.43051,2.42863,2.43047,8000000.0
2009-01-16 03:28:00,2.43006,2.43051,2.42981,2.43051,8000000.0
2009-01-16 03:29:00,2.4306,2.43135,2.42949,2.42949,11000000.0
2009-01-16 03:30:00,2.42967,2.42975,2.42948,2.42972,8000000.0
2009-01-16 03:31:00,2.42987,2.43008,2.42987,2.43008,9000000.0
2009-01-16 03:32:00,2.42992,2.43043,2.42992,2.42992,9000000.0
2009-01-16 03:33:00,2.42899,2.42899,2.42835,2.42877,7000000.0
2009-01-16 03:34:00,2.42864,2.4288,2.42584,2.42584,9000000.0
2009-01-16 03:35:00,2.42533,2.42574,2.42533,2.42569,10000000.0
2009-01-16 03:36:00,2.42481,2.42538,2.42481,2.4251,8000000.0
2009-01-16 03:37:00,2.42457,2.42506,2.42453,2.42453,9000000.0
2009-01-16 03:38:00,2.42519,2.42519,2.42504,2.42508,7000000.0
2009-01-16 03:39:00,2.42535,2.42571,2.42535,2.42571,8000000.0
2009-01-16 03:40:00,2.42553,2.42553,2.42467,2.42495,11000000.0
2009-01-16 03:41:00,2.42507,2.42507,2.4249,2.42494,10000000.0
2009-01-16 03:42:00,2.42489,2.42494,2.4247,2.42472,9000000.0
2009-01-16 03:43:00,2.42483,2.42493,2.4241,2.4241,7000000.0
2009-01-16 03:44:00,2.42341,2.42366,2.42336,2.42366,8000000.0
2009-01-16 03:45:00,2.42432,2.42432,2.42398,2.42398,8000000.0
2009-01-16 03:46:00,2.42378,2.42385,2.42353,2.42385,8000000.0
2009-01-16 03:47:00,2.42375,2.42456,2.42375,2.42438,7000000.0
2009-01-16 03:48:00,2.42442,2.42449,2.42403,2.42403,11000000.0
2009-01-16 03:49:00,2.42399,2.42424,2.42399,2.42424,8000000.0
2009-01-16 03:50:00,2.42415,2.42501,2.42415,2.42501,7000000.0
2009-01-16 03:51:00,2.42503,2.4255,2.42503,2.42548,6000000.0
2009-01-16 03:52:00,2.4255,2.4255,2.42486,2.42486,8000000.0
2009-01-16 03:53:00,2.42479,2.42488,2.42467,2.42467,10000000.0
2009-01-16 03:54:00,2.42427,2.42453,2.42414,2.42453,11000000.0
2009-01-16 03:55:00,2.42471,2.42481,2.42437,2.42437,7000000.0
2009-01-16 03:56:00,2.42403,2.42436,2.4236,2.42402,10000000.0
2009-01-16 03:57:00,2.42456,2.42509,2.42456,2.42499,8000000.0
2009-01-16 03:58:00,2.42445,2.42445,2.42368,2.42402,8000000.0
2009-01-16 03:59:00,2.4234,2.4235,2.42269,2.42269,7000000.0
2009-01-16 04:00:00,2.42232,2.42232,2.42175,2.422,9000000.0
2009-01-16 04:01:00,2.42261,2.42363,2.42261,2.42349,7000000.0
2009-01-16 04:02:00,2.42361,2.42376,2.42299,2.42299,8000000.0
2009-01-16 04:03:00,2.42294,2.42333,2.42294,2.4232,8000000.0
2009-01-16 04:04:00,2.42446,2.42604,2.42446,2.42585,10000000.0
2009-01-16 04:05:00,2.42628,2.42633,2.4246,2.4246,9000000.0
2009-01-16 04:06:00,2.42665,2.42665,2.42621,2.42651,8000000.0
2009-01-16 04:07:00,2.42617,2.42632,2.42596,2.42615,11000000.0
2009-01-16 04:08:00,2.42573,2.42599,2.42571,2.42589,7000000.0
2009-01-16 04:09:00,2.42569,2.42569,2.42518,2.42522,8000000.0
2009-01-16 04:10:00,2.42664,2.42725,2.42664,2.42692,10000000.0
2009-01-16 04:11:00,2.42571,2.42639,2.42571,2.42639,7000000.0
2009-01-16 04:12:00,2.42682,2.42682,2.42621,2.42661,8000000.0
2009-01-16 04:13:00,2.4271,2.42737,2.42596,2.42596,8000000.0
2009-01-16 04:14:00,2.42567,2.42575,2.42567,2.4257,7000000.0
2009-01-16 04:15:00,2.42613,2.42622,2.42602,2.42602,7000000.0
2009-01-16 04:16:00,2.42618,2.42618,2.42308,2.42308,7000000.0
2009-01-16 04:17:00,2.42387,2.42402,2.42359,2.42402,8000000.0
2009-01-16 04:18:00,2.4245,2.42542,2.4245,2.42542,11000000.0
2009-01-16 04:19:00,2.42502,2.42502,2.42481,2.42481,7000000.0
2009-01-16 04:20:00,2.42453,2.42463,2.42435,2.42452,10000000.0
2009-01-16 04:21:00,2.424,2.424,2.42352,2.42361,8000000.0
2009-01-16 04:22:00,2.42351,2.42351,2.42322,2.42322,9000000.0
2009-01-16 04:23:00,2.42273,2.42282,2.42263,2.42266,7000000.0
2009-01-16 04:24:00,2.42243,2.42266,2.42215,2.42266,9000000.0
2009-01-16 04:25:00,2.42234,2.42514,2.42234,2.42514,11000000.0
2009-01-16 04:26:00,2.42509,2.42534,2.42423,2.4245,7000000.0
2009-01-16 04:27:00,2.42515,2.42515,2.42437,2.42437,8000000.0
2009-01-16 04:28:00,2.42343,2.42439,2.42343,2.42439,7000000.0
2009-01-16 04:29:00,2.42461,2.42481,2.42457,2.42463,8000000.0
2009-01-16 04:30:00,2.42451,2.42451,2.42423,2.42439,9000000.0
2009-01-16 04:31:00,2.42416,2.42417,2.42388,2.42388,10000000.0
2009-01-16 04:32:00,2.42386,2.42429,2.42386,2.42429,8000000.0
2009-01-16 04:33:00,2.42448,2.42448,2.4239,2.4239,8000000.0
2009-01-16 04:34:00,2.42417,2.42518,2.42417,2.42518,7000000.0
2009-01-16 04:35:00,2.42551,2.42585,2.42544,2.42584,7000000.0
2009-01-16 04:36:00,2.42629,2.42638,2.42606,2.42606,8000000.0
2009-01-16 04:37:00,2.42622,2.42644,2.42586,2.42628,10000000.0
2009-01-16 04:38:00,2.42577,2.42577,2.42477,2.42477,9000000.0
2009-01-16 04:39:00,2.42478,2.42581,2.42478,2.42571,9000000.0
2009-01-16 04:40:00,2.42608,2.42613,2.42595,2.42608,7000000.0
2009-01-16 04:41:00,2.42701,2.42745,2.42701,2.42728,8000000.0
2009-01-16 04:42:00,2.42668,2.427,2.42665,2.42665,7000000.0
2009-01-16 04:43:00,2.4261,2.42644,2.42584,2.42644,11000000.0
2009-01-16 04:44:00,2.42654,2.42702,2.42632,2.42702,9000000.0
2009-01-16 04:45:00,2.42733,2.42735,2.42685,2.42731,11000000.0
2009-01-16 04:46:00,2.42723,2.42739,2.42697,2.42739,7000000.0
2009-01-16 04:47:00,2.42765,2.4277,2.42764,2.42764,7000000.0
2009-01-16 04:48:00,2.42774,2.42774,2.42679,2.42679,7000000.0
2009-01-16 04:49:00,2.42648,2.42773,2.42638,2.42773,11000000.0
2009-01-16 04:50:00,2.42755,2.42757,2.42729,2.42731,9000000.0
2009-01-16 04:51:00,2.42731,2.42756,2.42725,2.42725,7000000.0
2009-01-16 04:52:00,2.42824,2.42887,2.42824,2.42887,10000000.0
2009-01-16 04:53:00,2.42955,2.43023,2.42896,2.42896,9000000.0
2009-01-16 04:54:00,2.42882,2.42935,2.42882,2.42896,8000000.0
2009-01-16 04:55:00,2.42881,2.42912,2.42874,2.42912,8000000.0
2009-01-16 04:56:00,2.42968,2.43013,2.42946,2.42946,7000000.0
2009-01-16 04:57:00,2.42963,2.42967,2.42908,2.42908,8000000.0
2009-01-16 04:58:00,2.42892,2.42949,2.42852,2.42949,8000000.0
2009-01-16 04:59:00,2.43002,2.4311,2.43002,2.43096,8000000.0
2009-01-16 05:00:00,2.43085,2.4325,2.43085,2.4325,7000000.0
2009-01-16 05:01:00,2.43227,2.43309,2.43217,2.43309,9000000.0
2009-01-16 05:02:00,2.43247,2.43247,2.42933,2.42933,7000000.0
2009-01-16 05:03:00,2.42876,2.42886,2.42849,2.42853,7000000.0
2009-01-16 05:04:00,2.42813,2.42839,2.42813,2.42839,7000000.0
2009-01-16 05:05:00,2.42802,2.42802,2.42741,2.42741,5000000.0
2009-01-16 05:06:00,2.42743,2.42803,2.42731,2.42803,7000000.0
2009-01-16 05:07:00,2.42836,2.42836,2.42651,2.42651,8000000.0
2009-01-16 05:08:00,2.42547,2.42611,2.42547,2.42611,10000000.0
2009-01-16 05:09:00,2.42671,2.4277,2.42651,2.4277,7000000.0
2009-01-16 05:10:00,2.42877,2.42877,2.42749,2.42749,7000000.0
2009-01-16 05:11:00,2.4274,2.42792,2.42718,2.42792,8000000.0
2009-01-16 05:12:00,2.42855,2.42903,2.42788,2.42796,11000000.0
2009-01-16 05:13:00,2.42726,2.42819,2.42726,2.42739,8000000.0
2009-01-16 05:14:00,2.42722,2.42768,2.42714,2.42768,7000000.0
2009-01-16 05:15:00,2.42799,2.42802,2.42756,2.42756,7000000.0
2009-01-16 05:16:00,2.42746,2.42746,2.42724,2.42724,7000000.0
2009-01-16 05:17:00,2.42744,2.42744,2.42722,2.42732,7000000.0
2009-01-16 05:18:00,2.42698,2.42698,2.42546,2.42643,8000000.0
2009-01-16 05:19:00,2.42672,2.427,2.42654,2.42654,7000000.0
2009-01-16 05:20:00,2.42627,2.42627,2.42575,2.42587,9000000.0
2009-01-16 05:21:00,2.42619,2.42649,2.42612,2.42624,8000000.0
2009-01-16 05:22:00,2.42666,2.42677,2.42663,2.42663,7000000.0
2009-01-16 05:23:00,2.42682,2.42758,2.42682,2.42758,10000000.0
2009-01-16 05:24:00,2.42742,2.42759,2.42724,2.42759,8000000.0
2009-01-16 05:25:00,2.42768,2.42768,2.42755,2.42755,7000000.0
2009-01-16 05:26:00,2.42764,2.42772,2.42746,2.42753,7000000.0
2009-01-16 05:27:00,2.42743,2.42794,2.42666,2.42666,8000000.0
2009-01-16 05:28:00,2.4267,2.4267,2.42628,2.42628,9000000.0
2009-01-16 05:29:00,2.42614,2.42614,2.42589,2.426,7000000.0
2009-01-16 05:30:00,2.42487,2.42548,2.42347,2.42527,10000000.0
2009-01-16 05:31:00,2.42578,2.42619,2.42484,2.42484,8000000.0
2009-01-16 05:32:00,2.42436,2.42601,2.42436,2.42581,8000000.0
2009-01-16 05:33:00,2.42706,2.42814,2.42634,2.42814,9000000.0
2009-01-16 05:34:00,2.42714,2.42714,2.42576,2.42576,8000000.0
2009-01-16 05:35:00,2.42663,2.42809,2.42663,2.42765,7000000.0
2009-01-16 05:36:00,2.42822,2.42822,2.42612,2.42612,9000000.0
2009-01-16 05:37:00,2.42658,2.42809,2.42658,2.42807,7000000.0
2009-01-16 05:38:00,2.42805,2.42806,2.42661,2.42661,9000000.0
2009-01-16 05:39:00,2.42664,2.42664,2.42554,2.42554,7000000.0
2009-01-16 05:40:00,2.42535,2.42563,2.42535,2.42563,7000000.0
2009-01-16 05:41:00,2.42471,2.42479,2.42418,2.42418,8000000.0
2009-01-16 05:42:00,2.42445,2.42445,2.42426,2.42437,7000000.0
2009-01-16 05:43:00,2.42476,2.42577,2.42476,2.42501,9000000.0
2009-01-16 05:44:00,2.42458,2.42458,2.42165,2.4233,8000000.0
2009-01-16 05:45:00,2.42266,2.42406,2.42266,2.42382,11000000.0
2009-01-16 05:46:00,2.42371,2.42444,2.42364,2.42444,7000000.0
2009-01-16 05:47:00,2.42384,2.42421,2.42353,2.42353,8000000.0
2009-01-16 05:48:00,2.4234,2.4234,2.42278,2.42279,9000000.0
2009-01-16 05:49:00,2.42054,2.42054,2.41548,2.41548,8000000.0
2009-01-16 05:50:00,2.41525,2.41588,2.41468,2.41468,9000000.0
2009-01-16 05:51:00,2.41521,2.41574,2.41477,2.41574,8000000.0
2009-01-16 05:52:00,2.41652,2.41653,2.41643,2.4165,8000000.0
2009-01-16 05:53:00,2.41688,2.41719,2.41688,2.41719,7000000.0
2009-01-16 05:54:00,2.41723,2.41735,2.41723,2.41723,10000000.0
2009-01-16 05:55:00,2.4174,2.41821,2.4174,2.41821,5000000.0
2009-01-16 05:56:00,2.41932,2.41994,2.41932,2.41986,11000000.0
2009-01-16 05:57:00,2.41981,2.42,2.41937,2.41937,8000000.0
2009-01-16 05:58:00,2.41908,2.41908,2.41864,2.41891,9000000.0
2009-01-16 05:59:00,2.41886,2.41886,2.41865,2.41869,10000000.0
2009-01-16 06:00:00,2.41882,2.41904,2.41793,2.41793,8000000.0
2009-01-16 06:01:00,2.41767,2.41783,2.41607,2.41607,7000000.0
2009-01-16 06:02:00,2.41617,2.41681,2.41593,2.41681,7000000.0
2009-01-16 06:03:00,2.41756,2.41779,2.41748,2.41748,8000000.0
2009-01-16 06:04:00,2.41756,2.41804,2.41756,2.41773,7000000.0
2009-01-16 06:05:00,2.41814,2.41884,2.41793,2.41884,7000000.0
2009-01-16 06:06:00,2.41773,2.41778,2.41751,2.41778,7000000.0
2009-01-16 06:07:00,2.41789,2.41803,2.41741,2.41749,7000000.0
2009-01-16 06:08:00,2.41689,2.41689,2.41649,2.41649,7000000.0
2009-01-16 06:09:00,2.41628,2.4163,2.41609,2.41609,8000000.0
2009-01-16 06:10:00,2.41581,2.41581,2.4151,2.4151,8000000.0
2009-01-16 06:11:00,2.41518,2.41617,2.41518,2.41538,8000000.0
2009-01-16 06:12:00,2.41568,2.41614,2.41568,2.41614,8000000.0
2009-01-16 06:13:00,2.41619,2.41661,2.41619,2.41634,8000000.0
2009-01-16 06:14:00,2.41652,2.41659,2.41628,2.41628,10000000.0
2009-01-16 06:15:00,2.41626,2.41806,2.41612,2.41806,8000000.0
2009-01-16 06:16:00,2.41826,2.4184,2.41757,2.41757,11000000.0
2009-01-16 06:17:00,2.41736,2.41878,2.41736,2.41878,7000000.0
2009-01-16 06:18:00,2.41959,2.42024,2.41959,2.42024,9000000.0
2009-01-16 06:19:00,2.41962,2.41967,2.41943,2.41967,7000000.0
2009-01-16 06:20:00,2.41922,2.41922,2.41826,2.41849,9000000.0
2009-01-16 06:21:00,2.41921,2.42017,2.41921,2.42016,8000000.0
2009-01-16 06:22:00,2.42024,2.4203,2.42004,2.4202,8000000.0
2009-01-16 06:23:00,2.41859,2.4192,2.41859,2.4188,8000000.0
2009-01-16 06:24:00,2.41924,2.41986,2.41887,2.41982,11000000.0
2009-01-16 06:25:00,2.41998,2.42057,2.41975,2.41975,11000000.0
2009-01-16 06:26:00,2.42014,2.42014,2.41822,2.41822,11000000.0
2009-01-16 06:27:00,2.41858,2.41906,2.41858,2.41901,7000000.0
2009-01-16 06:28:00,2.41904,2.41904,2.41867,2.41867,8000000.0
2009-01-16 06:29:00,2.4185,2.41886,2.4185,2.41884,8000000.0
2009-01-16 06:30:00,2.41896,2.41896,2.41877,2.41878,8000000.0
2009-01-16 06:31:00,2.41894,2.41925,2.41884,2.41925,7000000.0
2009-01-16 06:32:00,2.41935,2.41951,2.41931,2.4195,7000000.0
2009-01-16 06:33:00,2.41956,2.41956,2.4189,2.4189,7000000.0
2009-01-16 06:34:00,2.41923,2.41932,2.41847,2.41847,7000000.0
2009-01-16 06:35:00,2.41798,2.41811,2.41798,2.41806,6000000.0
2009-01-16 06:36:00,2.41828,2.41837,2.4165,2.4165,7000000.0
2009-01-16 06:37:00,2.41635,2.41814,2.41635,2.41814,10000000.0
2009-01-16 06:38:00,2.41794,2.41861,2.41751,2.41764,10000000.0
2009-01-16 06:39:00,2.41689,2.41696,2.41685,2.41687,11000000.0
2009-01-16 06:40:00,2.4175,2.41854,2.4175,2.41831,9000000.0
2009-01-16 06:41:00,2.41811,2.41811,2.41727,2.41727,7000000.0
2009-01-16 06:42:00,2.41723,2.41797,2.41723,2.41796,8000000.0
2009-01-16 06:43:00,2.41761,2.41761,2.41678,2.41685,7000000.0
2009-01-16 06:44:00,2.41725,2.41731,2.41637,2.41731,8000000.0
2009-01-16 06:45:00,2.41757,2.41823,2.41744,2.41823,8000000.0
2009-01-16 06:46:00,2.41763,2.41763,2.41676,2.41725,10000000.0
2009-01-16 06:47:00,2.41708,2.41708,2.41667,2.41684,8000000.0
2009-01-16 06:48:00,2.4166,2.41852,2.4166,2.41852,7000000.0
2009-01-16 06:49:00,2.41918,2.42023,2.41918,2.41982,8000000.0
2009-01-16 06:50:00,2.41978,2.42045,2.41913,2.41913,10000000.0
2009-01-16 06:51:00,2.41903,2.41965,2.41903,2.41965,10000000.0
2009-01-16 06:52:00,2.41942,2.41942,2.41785,2.41825,8000000.0
2009-01-16 06:53:00,2.41833,2.41853,2.41768,2.41768,8000000.0
2009-01-16 06:54:00,2.4177,2.41859,2.4177,2.41859,8000000.0
2009-01-16 06:55:00,2.41825,2.41865,2.41825,2.41853,7000000.0
2009-01-16 06:56:00,2.41845,2.41845,2.41824,2.41824,8000000.0
2009-01-16 06:57:00,2.41829,2.4184,2.41797,2.41797,7000000.0
2009-01-16 06:58:00,2.41764,2.41764,2.41676,2.41676,7000000.0
2009-01-16 06:59:00,2.4167,2.41693,2.4167,2.41693,7000000.0
2009-01-16 07:00:00,2.41784,2.41877,2.41784,2.41876,7000000.0
2009-01-16 07:01:00,2.41854,2.41901,2.41854,2.41901,7000000.0
2009-01-16 07:02:00,2.41913,2.41915,2.41836,2.41836,9000000.0
2009-01-16 07:03:00,2.41749,2.41757,2.41719,2.41724,7000000.0
2009-01-16 07:04:00,2.41732,2.41735,2.41721,2.41727,8000000.0
2009-01-16 07:05:00,2.41726,2.41741,2.41705,2.41741,11000000.0
2009-01-16 07:06:00,2.41714,2.41747,2.41714,2.41747,11000000.0
2009-01-16 07:07:00,2.41715,2.41766,2.41715,2.41766,11000000.0
2009-01-16 07:08:00,2.41775,2.41775,2.41746,2.41765,9000000.0
2009-01-16 07:09:00,2.4178,2.41825,2.4178,2.41825,8000000.0
2009-01-16 07:10:00,2.41798,2.41807,2.41792,2.41792,7000000.0
2009-01-16 07:11:00,2.4177,2.4177,2.41695,2.41695,10000000.0
2009-01-16 07:12:00,2.41812,2.41812,2.4176,2.4176,7000000.0
2009-01-16 07:13:00,2.41743,2.41803,2.41743,2.41803,8000000.0
2009-01-16 07:14:00,2.41746,2.41763,2.41729,2.41729,7000000.0
2009-01-16 07:15:00,2.4173,2.41844,2.4173,2.41844,10000000.0
2009-01-16 07:16:00,2.41887,2.41928,2.41887,2.41912,8000000.0
2009-01-16 07:17:00,2.4185,2.41927,2.4185,2.41862,11000000.0
2009-01-16 07:18:00,2.41881,2.41953,2.41813,2.41813,8000000.0
2009-01-16 07:19:00,2.4178,2.41782,2.41738,2.41738,8000000.0
2009-01-16 07:20:00,2.41745,2.41784,2.41646,2.41646,9000000.0
2009-01-16 07:21:00,2.4149,2.41525,2.4149,2.4152,10000000.0
2009-01-16 07:22:00,2.41522,2.41559,2.41522,2.41559,11000000.0
2009-01-16 07:23:00,2.41624,2.41624,2.41577,2.41577,7000000.0
2009-01-16 07:24:00,2.41607,2.41612,2.41592,2.41592,9000000.0
2009-01-16 07:25:00,2.4147,2.4147,2.41357,2.41357,8000000.0
2009-01-16 07:26:00,2.41349,2.41366,2.41341,2.41366,7000000.0
2009-01-16 07:27:00,2.41436,2.41487,2.41436,2.41487,7000000.0
2009-01-16 07:28:00,2.41453,2.41558,2.41447,2.41558,7000000.0
2009-01-16 07:29:00,2.41502,2.41547,2.41502,2.41518,8000000.0
2009-01-16 07:30:00,2.41511,2.41522,2.4149,2.4149,8000000.0
2009-01-16 07:31:00,2.41495,2.41525,2.41495,2.41519,7000000.0
2009-01-16 07:32:00,2.41522,2.41557,2.41522,2.41555,5000000.0
2009-01-16 07:33:00,2.41565,2.41576,2.41558,2.41569,8000000.0
2009-01-16 07:34:00,2.41621,2.41642,2.41611,2.41635,11000000.0
2009-01-16 07:35:00,2.41661,2.41661,2.41642,2.41655,8000000.0
2009-01-16 07:36:00,2.41624,2.4164,2.41624,2.41638,7000000.0
2009-01-16 07:37:00,2.41609,2.4161,2.41548,2.41548,7000000.0
2009-01-16 07:38:00,2.41536,2.416,2.4153,2.416,11000000.0
2009-01-16 07:39:00,2.41588,2.41588,2.41559,2.41561,7000000.0
2009-01-16 07:40:00,2.41582,2.41643,2.41582,2.41638,8000000.0
2009-01-16 07:41:00,2.4167,2.41675,2.41633,2.41633,9000000.0
2009-01-16 07:42:00,2.41593,2.41593,2.41576,2.41576,11000000.0
2009-01-16 07:43:00,2.4159,2.41662,2.4159,2.41593,7000000.0
2009-01-16 07:44:00,2.41492,2.41502,2.41465,2.41494,7000000.0
2009-01-16 07:45:00,2.41516,2.41541,2.41516,2.41518,7000000.0
2009-01-16 07:46:00,2.41522,2.41551,2.41488,2.41551,10000000.0
2009-01-16 07:47:00,2.41543,2.41543,2.41233,2.41233,7000000.0
2009-01-16 07:48:00,2.41153,2.41191,2.41127,2.41127,8000000.0
2009-01-16 07:49:00,2.41134,2.41245,2.41134,2.41245,8000000.0
2009-01-16 07:50:00,2.41353,2.41475,2.41353,2.41475,7000000.0
2009-01-16 07:51:00,2.41504,2.41557,2.41502,2.41557,8000000.0
2009-01-16 07:52:00,2.4154,2.41696,2.4154,2.41696,10000000.0
2009-01-16 07:53:00,2.41753,2.41753,2.41663,2.41672,11000000.0
2009-01-16 07:54:00,2.41673,2.41673,2.41625,2.41633,9000000.0
2009-01-16 07:55:00,2.41644,2.41673,2.41615,2.41673,9000000.0
2009-01-16 07:56:00,2.41696,2.41713,2.41693,2.41694,9000000.0
2009-01-16 07:57:00,2.41646,2.41646,2.4158,2.4158,7000000.0
2009-01-16 07:58:00,2.41481,2.41481,2.41383,2.41383,7000000.0
2009-01-16 07:59:00,2.41303,2.41303,2.41216,2.41291,7000000.0
2009-01-16 08:00:00,2.41353,2.41569,2.41353,2.41569,8000000.0
2009-01-16 08:01:00,2.41596,2.41638,2.41455,2.41455,10000000.0
2009-01-16 08:02:00,2.41457,2.41497,2.41322,2.41322,7000000.0
2009-01-16 08:03:00,2.41341,2.41487,2.41341,2.41487,8000000.0
2009-01-16 08:04:00,2.41485,2.41485,2.41413,2.41413,8000000.0
2009-01-16 08:05:00,2.4146,2.41534,2.41446,2.41534,8000000.0
2009-01-16 08:06:00,2.4155,2.41611,2.4155,2.41611,7000000.0
2009-01-16 08:07:00,2.41494,2.41517,2.41453,2.41517,7000000.0
2009-01-16 08:08:00,2.4152,2.4152,2.41474,2.41474,7000000.0
2009-01-16 08:09:00,2.41439,2.41445,2.41432,2.41441,7000000.0
2009-01-16 08:10:00,2.41449,2.41459,2.41429,2.41431,7000000.0
2009-01-16 08:11:00,2.41336,2.41395,2.41336,2.41391,8000000.0
2009-01-16 08:12:00,2.41413,2.41436,2.41396,2.41396,9000000.0
2009-01-16 08:13:00,2.4135,2.41378,2.41339,2.41378,7000000.0
2009-01-16 08:14:00,2.41465,2.41562,2.41465,2.41518,9000000.0
2009-01-16 08:15:00,2.41407,2.41407,2.41376,2.41401,8000000.0
2009-01-16 08:16:00,2.41414,2.41446,2.41365,2.41432,11000000.0
2009-01-16 08:17:00,2.41438,2.41464,2.41382,2.41382,7000000.0
2009-01-16 08:18:00,2.41395,2.41508,2.41395,2.41508,9000000.0
2009-01-16 08:19:00,2.41536,2.41616,2.41536,2.41613,7000000.0
2009-01-16 08:20:00,2.41574,2.41583,2.41554,2.41583,8000000.0
2009-01-16 08:21:00,2.41613,2.41653,2.41587,2.41587,8000000.0
2009-01-16 08:22:00,2.41565,2.41574,2.41555,2.41571,8000000.0
2009-01-16 08:23:00,2.41579,2.41633,2.41579,2.41628,7000000.0
2009-01-16 08:24:00,2.41732,2.41855,2.41732,2.41855,7000000.0
2009-01-16 08:25:00,2.41849,2.41865,2.41828,2.4183,8000000.0
2009-01-16 08:26:00,2.418,2.41809,2.41513,2.41513,7000000.0
2009-01-16 08:27:00,2.41579,2.41594,2.41465,2.41465,10000000.0
2009-01-16 08:28:00,2.4147,2.4147,2.41376,2.41376,7000000.0
2009-01-16 08:29:00,2.4134,2.4134,2.4126,2.41293,10000000.0
2009-01-16 08:30:00,2.41349,2.41413,2.41338,2.41413,7000000.0
2009-01-16 08:31:00,2.41348,2.41348,2.41221,2.41294,10000000.0
2009-01-16 08:32:00,2.413,2.41342,2.41281,2.41281,8000000.0
2009-01-16 08:33:00,2.41228,2.41243,2.41151,2.41151,7000000.0
2009-01-16 08:34:00,2.41153,2.41211,2.41153,2.41206,9000000.0
2009-01-16 08:35:00,2.41123,2.41173,2.41101,2.41158,9000000.0
2009-01-16 08:36:00,2.41188,2.41188,2.4112,2.41157,8000000.0
2009-01-16 08:37:00,2.41167,2.41167,2.41123,2.41123,9000000.0
2009-01-16 08:38:00,2.41082,2.41082,2.4096,2.40977,10000000.0
2009-01-16 08:39:00,2.40904,2.40939,2.40901,2.40939,11000000.0
2009-01-16 08:40:00,2.41024,2.41067,2.41019,2.41067,8000000.0
2009-01-16 08:41:00,2.41147,2.41152,2.41064,2.41129,11000000.0
2009-01-16 08:42:00,2.41252,2.41316,2.41206,2.41206,10000000.0
2009-01-16 08:43:00,2.41297,2.41355,2.41297,2.41355,8000000.0
2009-01-16 08:44:00,2.41378,2.41387,2.41311,2.41311,10000000.0
2009-01-16 08:45:00,2.41279,2.41369,2.41274,2.41369,8000000.0
2009-01-16 08:46:00,2.41405,2.41493,2.41308,2.41493,6000000.0
2009-01-16 08:47:00,2.41425,2.41438,2.41335,2.41335,7000000.0
2009-01-16 08:48:00,2.41264,2.41288,2.41183,2.41183,10000000.0
2009-01-16 08:49:00,2.41228,2.41228,2.41122,2.41122,11000000.0
2009-01-16 08:50:00,2.41104,2.41104,2.41076,2.41098,7000000.0
2009-01-16 08:51:00,2.41127,2.41127,2.40997,2.4104,8000000.0
2009-01-16 08:52:00,2.41087,2.41179,2.41087,2.41126,9000000.0
2009-01-16 08:53:00,2.41021,2.41102,2.41012,2.41102,8000000.0
2009-01-16 08:54:00,2.41185,2.41198,2.41119,2.41124,8000000.0
2009-01-16 08:55:00,2.41179,2.41204,2.41156,2.41204,8000000.0
2009-01-16 08:56:00,2.41207,2.41401,2.41207,2.41401,7000000.0
2009-01-16 08:57:00,2.41594,2.41664,2.41594,2.41664,8000000.0
2009-01-16 08:58:00,2.41614,2.4165,2.4159,2.41636,7000000.0
2009-01-16 08:59:00,2.41777,2.42141,2.41777,2.42141,7000000.0
2009-01-16 09:00:00,2.4223,2.42238,2.42144,2.42144,8000000.0
2009-01-16 09:01:00,2.42139,2.42139,2.42001,2.42001,9000000.0
2009-01-16 09:02:00,2.42027,2.42211,2.42027,2.42211,10000000.0
2009-01-16 09:03:00,2.42289,2.42472,2.42288,2.42472,7000000.0
2009-01-16 09:04:00,2.42479,2.42534,2.42464,2.42467,7000000.0
2009-01-16 09:05:00,2.42302,2.42302,2.41948,2.41948,7000000.0
2009-01-16 09:06:00,2.41987,2.42071,2.41987,2.42046,11000000.0
2009-01-16 09:07:00,2.42117,2.42137,2.42076,2.42132,8000000.0
2009-01-16 09:08:00,2.42014,2.42014,2.4184,2.41856,5000000.0
2009-01-16 09:09:00,2.4193,2.41968,2.4193,2.41968,11000000.0
2009-01-16 09:10:00,2.42018,2.42018,2.4196,2.41978,7000000.0
2009-01-16 09:11:00,2.42,2.42067,2.41994,2.41994,9000000.0
2009-01-16 09:12:00,2.41944,2.4203,2.41944,2.4203,8000000.0
2009-01-16 09:13:00,2.42016,2.42043,2.42016,2.42037,9000000.0
2009-01-16 09:14:00,2.4204,2.42044,2.41982,2.41982,11000000.0
2009-01-16 09:15:00,2.42029,2.42079,2.42029,2.42051,7000000.0
2009-01-16 09:16:00,2.42013,2.42013,2.41936,2.41936,8000000.0
2009-01-16 09:17:00,2.41949,2.41982,2.41944,2.41944,11000000.0
2009-01-16 09:18:00,2.41973,2.41973,2.41875,2.41875,8000000.0
2009-01-16 09:19:00,2.41844,2.41867,2.41828,2.41866,7000000.0
2009-01-16 09:20:00,2.41749,2.41756,2.41666,2.41666,7000000.0
2009-01-16 09:21:00,2.41531,2.41669,2.41531,2.41669,8000000.0
2009-01-16 09:22:00,2.41701,2.41702,2.41627,2.41654,8000000.0
2009-01-16 09:23:00,2.41491,2.41491,2.4119,2.41209,7000000.0
2009-01-16 09:24:00,2.41222,2.41362,2.41222,2.41362,8000000.0
2009-01-16 09:25:00,2.41508,2.41515,2.41451,2.41451,7000000.0
2009-01-16 09:26:00,2.41375,2.41375,2.41248,2.41248,11000000.0
2009-01-16 09:27:00,2.41275,2.41275,2.41199,2.41234,11000000.0
2009-01-16 09:28:00,2.4126,2.41271,2.4123,2.41271,9000000.0
2009-01-16 09:29:00,2.41269,2.41353,2.41269,2.41346,8000000.0
2009-01-16 09:30:00,2.41378,2.41447,2.41378,2.41447,7000000.0
2009-01-16 09:31:00,2.41444,2.41444,2.41414,2.41414,7000000.0
2009-01-16 09:32:00,2.41281,2.41292,2.41242,2.41253,7000000.0
2009-01-16 09:33:00,2.41199,2.41281,2.41199,2.41264,8000000.0
2009-01-16 09:34:00,2.41236,2.41263,2.41205,2.41205,7000000.0
2009-01-16 09:35:00,2.41278,2.41417,2.41278,2.41399,10000000.0
2009-01-16 09:36:00,2.41414,2.41448,2.41411,2.41423,8000000.0
2009-01-16 09:37:00,2.41406,2.41464,2.41403,2.41413,11000000.0
2009-01-16 09:38:00,2.41333,2.4145,2.41173,2.41444,11000000.0
2009-01-16 09:39:00,2.41474,2.41474,2.41339,2.41339,7000000.0
2009-01-16 09:40:00,2.41337,2.41417,2.41337,2.41351,9000000.0
2009-01-16 09:41:00,2.41303,2.41341,2.41282,2.41329,8000000.0
2009-01-16 09:42:00,2.41387,2.41389,2.4135,2.4135,10000000.0
2009-01-16 09:43:00,2.41279,2.41335,2.41279,2.41335,11000000.0
2009-01-16 09:44:00,2.41377,2.41445,2.41377,2.41436,8000000.0
2009-01-16 09:45:00,2.4149,2.41562,2.4149,2.41562,7000000.0
2009-01-16 09:46:00,2.4152,2.4152,2.41456,2.41457,11000000.0
2009-01-16 09:47:00,2.41458,2.41472,2.41416,2.41472,9000000.0
2009-01-16 09:48:00,2.41473,2.41518,2.41437,2.41493,7000000.0
2009-01-16 09:49:00,2.41618,2.41643,2.41591,2.41643,11000000.0
2009-01-16 09:50:00,2.41647,2.41647,2.41544,2.41586,8000000.0
2009-01-16 09:51:00,2.41597,2.41724,2.41597,2.41724,8000000.0
2009-01-16 09:52:00,2.41783,2.41991,2.41783,2.41991,8000000.0
2009-01-16 09:53:00,2.42125,2.42127,2.4203,2.4203,10000000.0
2009-01-16 09:54:00,2.42059,2.42071,2.42051,2.4206,10000000.0
2009-01-16 09:55:00,2.4207,2.42088,2.42056,2.42064,8000000.0
2009-01-16 09:56:00,2.42019,2.42114,2.42019,2.4211,10000000.0
2009-01-16 09:57:00,2.42146,2.42203,2.42146,2.42203,8000000.0
2009-01-16 09:58:00,2.42174,2.42174,2.42148,2.42174,8000000.0
2009-01-16 09:59:00,2.42162,2.42162,2.41997,2.41997,10000000.0
2009-01-16 10:00:00,2.41965,2.41965,2.41888,2.41905,10000000.0
2009-01-16 10:01:00,2.41861,2.41955,2.41861,2.41955,10000000.0
2009-01-16 10:02:00,2.41925,2.41965,2.41925,2.41944,10000000.0
2009-01-16 10:03:00,2.4194,2.42034,2.41939,2.42034,7000000.0
2009-01-16 10:04:00,2.42058,2.42124,2.42058,2.4212,7000000.0
2009-01-16 10:05:00,2.4219,2.42211,2.42135,2.42158,11000000.0
2009-01-16 10:06:00,2.42125,2.42125,2.4205,2.4208,7000000.0
2009-01-16 10:07:00,2.42011,2.42116,2.42011,2.42111,7000000.0
2009-01-16 10:08:00,2.42066,2.42105,2.42059,2.42105,7000000.0
2009-01-16 10:09:00,2.42089,2.42119,2.42089,2.42115,7000000.0
2009-01-16 10:10:00,2.42116,2.42166,2.42108,2.4216,7000000.0
2009-01-16 10:11:00,2.42154,2.42154,2.42063,2.42063,7000000.0
2009-01-16 10:12:00,2.42012,2.42215,2.42012,2.42181,8000000.0
2009-01-16 10:13:00,2.42247,2.42369,2.42247,2.42279,8000000.0
2009-01-16 10:14:00,2.42108,2.42226,2.42068,2.42226,7000000.0
2009-01-16 10:15:00,2.42188,2.4219,2.42163,2.42163,10000000.0
2009-01-16 10:16:00,2.42133,2.42239,2.42133,2.42239,7000000.0
2009-01-16 10:17:00,2.42268,2.42268,2.42179,2.42268,11000000.0
2009-01-16 10:18:00,2.42161,2.4218,2.42142,2.4218,8000000.0
2009-01-16 10:19:00,2.42194,2.42203,2.42164,2.42187,9000000.0
2009-01-16 10:20:00,2.42205,2.42226,2.42183,2.42226,7000000.0
2009-01-16 10:21:00,2.42306,2.42335,2.42267,2.42335,8000000.0
2009-01-16 10:22:00,2.42353,2.4237,2.42158,2.42158,7000000.0
2009-01-16 10:23:00,2.42196,2.42233,2.42196,2.42201,7000000.0
2009-01-16 10:24:00,2.42226,2.42458,2.42226,2.42458,7000000.0
2009-01-16 10:25:00,2.4235,2.4238,2.42243,2.42313,9000000.0
2009-01-16 10:26:00,2.4234,2.42474,2.4234,2.42474,11000000.0
2009-01-16 10:27:00,2.4242,2.42504,2.4242,2.42484,8000000.0
2009-01-16 10:28:00,2.42485,2.42612,2.42485,2.42612,9000000.0
2009-01-16 10:29:00,2.42556,2.42556,2.42318,2.42318,8000000.0
2009-01-16 10:30:00,2.42287,2.42352,2.42287,2.42352,8000000.0
2009-01-16 10:31:00,2.42379,2.42379,2.42331,2.42343,7000000.0
2009-01-16 10:32:00,2.42389,2.42389,2.42295,2.42295,9000000.0
2009-01-16 10:33:00,2.42282,2.42378,2.42282,2.42378,7000000.0
2009-01-16 10:34:00,2.42314,2.42314,2.42044,2.42044,7000000.0
2009-01-16 10:35:00,2.42016,2.42133,2.41992,2.42133,7000000.0
2009-01-16 10:36:00,2.42109,2.42109,2.42026,2.42026,8000000.0
2009-01-16 10:37:00,2.4205,2.42071,2.41995,2.41995,8000000.0
2009-01-16 10:38:00,2.42118,2.42118,2.41927,2.41927,10000000.0
2009-01-16 10:39:00,2.41932,2.41943,2.41916,2.41943,8000000.0
2009-01-16 10:40:00,2.41999,2.4206,2.41937,2.41937,7000000.0
2009-01-16 10:41:00,2.41931,2.42061,2.41931,2.42038,9000000.0
2009-01-16 10:42:00,2.42112,2.42112,2.41874,2.41874,7000000.0
2009-01-16 10:43:00,2.41853,2.41907,2.41853,2.41907,10000000.0
2009-01-16 10:44:00,2.41968,2.42074,2.41968,2.42059,7000000.0
2009-01-16 10:45:00,2.42205,2.42289,2.42205,2.42234,8000000.0
2009-01-16 10:46:00,2.42132,2.4215,2.42,2.42,8000000.0
2009-01-16 10:47:00,2.4196,2.4197,2.41907,2.41907,7000000.0
2009-01-16 10:48:00,2.41928,2.41928,2.41863,2.41863,8000000.0
2009-01-16 10:49:00,2.41869,2.41869,2.41851,2.41865,9000000.0
2009-01-16 10:50:00,2.41843,2.41846,2.41763,2.41763,8000000.0
2009-01-16 10:51:00,2.41788,2.41974,2.41788,2.41974,9000000.0
2009-01-16 10:52:00,2.42016,2.42032,2.41982,2.42032,8000000.0
2009-01-16 10:53:00,2.42022,2.42093,2.41998,2.41998,9000000.0
2009-01-16 10:54:00,2.4199,2.42036,2.41977,2.42009,10000000.0
2009-01-16 10:55:00,2.41977,2.4203,2.41977,2.4203,7000000.0
2009-01-16 10:56:00,2.42035,2.42185,2.41959,2.42152,7000000.0
2009-01-16 10:57:00,2.42146,2.4216,2.42109,2.4216,8000000.0
2009-01-16 10:58:00,2.42094,2.42102,2.41953,2.41953,7000000.0
2009-01-16 10:59:00,2.41947,2.42017,2.41947,2.42013,11000000.0
2009-01-16 11:00:00,2.42001,2.42036,2.41829,2.41829,7000000.0
2009-01-16 11:01:00,2.41994,2.42066,2.41993,2.42066,8000000.0
2009-01-16 11:02:00,2.42008,2.42008,2.41925,2.41925,7000000.0
2009-01-16 11:03:00,2.41889,2.41948,2.41889,2.41948,11000000.0
2009-01-16 11:04:00,2.41976,2.41976,2.41895,2.41915,11000000.0
2009-01-16 11:05:00,2.41885,2.41885,2.41713,2.41713,7000000.0
2009-01-16 11:06:00,2.41708,2.4199,2.41708,2.41974,8000000.0
2009-01-16 11:07:00,2.42068,2.42128,2.4189,2.4189,7000000.0
2009-01-16 11:08:00,2.41944,2.42094,2.41935,2.42094,9000000.0
2009-01-16 11:09:00,2.4211,2.4211,2.41989,2.41989,8000000.0
2009-01-16 11:10:00,2.42034,2.42034,2.4192,2.4192,8000000.0
2009-01-16 11:11:00,2.41907,2.41907,2.4178,2.41885,10000000.0
2009-01-16 11:12:00,2.41831,2.41833,2.41671,2.41671,7000000.0
2009-01-16 11:13:00,2.4166,2.4166,2.41382,2.41382,11000000.0
2009-01-16 11:14:00,2.41512,2.41643,2.41512,2.41643,11000000.0
2009-01-16 11:15:00,2.41689,2.41778,2.41689,2.41767,7000000.0
2009-01-16 11:16:00,2.41767,2.41779,2.41736,2.41754,7000000.0
2009-01-16 11:17:00,2.41761,2.41778,2.41761,2.41769,7000000.0
2009-01-16 11:18:00,2.4172,2.41728,2.41596,2.41596,10000000.0
2009-01-16 11:19:00,2.41569,2.41613,2.41569,2.41613,11000000.0
2009-01-16 11:20:00,2.41651,2.41799,2.41637,2.41799,8000000.0
2009-01-16 11:21:00,2.41793,2.41793,2.41644,2.41644,7000000.0
2009-01-16 11:22:00,2.41686,2.41701,2.4155,2.4155,8000000.0
2009-01-16 11:23:00,2.41506,2.41545,2.41506,2.41545,8000000.0
2009-01-16 11:24:00,2.41571,2.41623,2.41571,2.41623,7000000.0
2009-01-16 11:25:00,2.41718,2.41759,2.41718,2.41759,8000000.0
2009-01-16 11:26:00,2.41806,2.41857,2.41756,2.41756,11000000.0
2009-01-16 11:27:00,2.4177,2.41828,2.41768,2.41768,8000000.0
2009-01-16 11:28:00,2.41779,2.42033,2.41766,2.42033,7000000.0
2009-01-16 11:29:00,2.42071,2.42101,2.42071,2.42071,8000000.0
2009-01-16 11:30:00,2.41946,2.41946,2.41852,2.41883,7000000.0
2009-01-16 11:31:00,2.41913,2.41979,2.41913,2.41973,11000000.0
2009-01-16 11:32:00,2.41876,2.41876,2.41401,2.41574,11000000.0
2009-01-16 11:33:00,2.41912,2.41954,2.41912,2.41954,7000000.0
2009-01-16 11:34:00,2.41923,2.42007,2.41912,2.41984,7000000.0
2009-01-16 11:35:00,2.41935,2.41935,2.41879,2.41907,10000000.0
2009-01-16 11:36:00,2.41674,2.41674,2.41571,2.41632,8000000.0
2009-01-16 11:37:00,2.41626,2.41632,2.41594,2.41616,8000000.0
2009-01-16 11:38:00,2.41592,2.41592,2.41543,2.41554,9000000.0
2009-01-16 11:39:00,2.41573,2.41705,2.41573,2.41705,9000000.0
2009-01-16 11:40:00,2.41729,2.41729,2.41474,2.41474,11000000.0
2009-01-16 11:41:00,2.41465,2.41499,2.41438,2.41499,11000000.0
2009-01-16 11:42:00,2.41562,2.41589,2.41465,2.41465,11000000.0
2009-01-16 11:43:00,2.41525,2.41544,2.41516,2.41544,7000000.0
2009-01-16 11:44:00,2.4155,2.4155,2.41511,2.41515,7000000.0
2009-01-16 11:45:00,2.41482,2.41607,2.41482,2.41607,11000000.0
2009-01-16 11:46:00,2.4163,2.41654,2.41562,2.41615,7000000.0
2009-01-16 11:47:00,2.41652,2.41795,2.41652,2.41747,9000000.0
2009-01-16 11:48:00,2.4166,2.41729,2.4166,2.41707,10000000.0
2009-01-16 11:49:00,2.4179,2.41876,2.4179,2.4185,7000000.0
2009-01-16 11:50:00,2.41914,2.41914,2.41882,2.41882,7000000.0
2009-01-16 11:51:00,2.41919,2.41919,2.41788,2.41788,8000000.0
2009-01-16 11:52:00,2.41721,2.41794,2.41709,2.41794,10000000.0
2009-01-16 11:53:00,2.41814,2.41836,2.4163,2.4163,10000000.0
2009-01-16 11:54:00,2.41577,2.4158,2.41555,2.4158,9000000.0
2009-01-16 11:55:00,2.41592,2.41654,2.41592,2.41654,8000000.0
2009-01-16 11:56:00,2.41661,2.41661,2.41627,2.41627,11000000.0
2009-01-16 11:57:00,2.41784,2.41915,2.41761,2.41915,8000000.0
2009-01-16 11:58:00,2.42128,2.42143,2.42047,2.42143,9000000.0
2009-01-16 11:59:00,2.42078,2.42078,2.42037,2.42037,7000000.0
2009-01-16 12:00:00,2.42076,2.42197,2.42076,2.42197,7000000.0
2009-01-16 12:01:00,2.42163,2.42179,2.42151,2.42172,10000000.0
2009-01-16 12:02:00,2.42149,2.42149,2.42063,2.42063,10000000.0
2009-01-16 12:03:00,2.42088,2.42202,2.42088,2.42202,7000000.0
2009-01-16 12:04:00,2.42312,2.42312,2.42169,2.42169,9000000.0
2009-01-16 12:05:00,2.422,2.42517,2.422,2.42476,11000000.0
2009-01-16 12:06:00,2.42513,2.4262,2.42513,2.4256,7000000.0
2009-01-16 12:07:00,2.42656,2.42749,2.42656,2.42749,7000000.0
2009-01-16 12:08:00,2.42656,2.42681,2.42624,2.42627,9000000.0
2009-01-16 12:09:00,2.42667,2.42683,2.42627,2.42627,8000000.0
2009-01-16 12:10:00,2.42609,2.42609,2.42515,2.42515,8000000.0
2009-01-16 12:11:00,2.42514,2.42569,2.42502,2.42552,7000000.0
2009-01-16 12:12:00,2.42553,2.42614,2.42553,2.42608,7000000.0
2009-01-16 12:13:00,2.42605,2.42777,2.42577,2.42777,10000000.0
2009-01-16 12:14:00,2.42993,2.43124,2.42977,2.43124,8000000.0
2009-01-16 12:15:00,2.4302,2.4302,2.42764,2.42786,8000000.0
2009-01-16 12:16:00,2.42767,2.42802,2.42756,2.42765,8000000.0
2009-01-16 12:17:00,2.4275,2.42763,2.42688,2.42709,8000000.0
2009-01-16 12:18:00,2.42839,2.42839,2.4274,2.42796,11000000.0
2009-01-16 12:19:00,2.42874,2.42881,2.42706,2.42706,9000000.0
2009-01-16 12:20:00,2.42676,2.42676,2.42587,2.42587,10000000.0
2009-01-16 12:21:00,2.42623,2.42666,2.42465,2.42465,7000000.0
2009-01-16 12:22:00,2.42633,2.42633,2.42527,2.42567,8000000.0
2009-01-16 12:23:00,2.42538,2.42577,2.42495,2.42544,7000000.0
2009-01-16 12:24:00,2.42502,2.4253,2.42491,2.4253,7000000.0
2009-01-16 12:25:00,2.42538,2.42539,2.42514,2.42514,9000000.0
2009-01-16 12:26:00,2.42262,2.42262,2.42087,2.42103,8000000.0
2009-01-16 12:27:00,2.42072,2.42072,2.41738,2.41738,10000000.0
2009-01-16 12:28:00,2.4169,2.41872,2.4169,2.41872,9000000.0
2009-01-16 12:29:00,2.41893,2.41893,2.41845,2.41878,9000000.0
2009-01-16 12:30:00,2.41875,2.41875,2.41822,2.41822,7000000.0
2009-01-16 12:31:00,2.41793,2.41845,2.41793,2.41845,11000000.0
2009-01-16 12:32:00,2.4188,2.41976,2.4188,2.41976,7000000.0
2009-01-16 12:33:00,2.41966,2.41976,2.41911,2.41911,7000000.0
2009-01-16 12:34:00,2.41809,2.41809,2.4164,2.4164,7000000.0
2009-01-16 12:35:00,2.41651,2.42031,2.41651,2.42031,8000000.0
2009-01-16 12:36:00,2.4214,2.42166,2.4214,2.42155,8000000.0
2009-01-16 12:37:00,2.42128,2.42128,2.42074,2.42089,9000000.0
2009-01-16 12:38:00,2.41978,2.41978,2.41881,2.4194,8000000.0
2009-01-16 12:39:00,2.41981,2.41987,2.41938,2.41938,9000000.0
2009-01-16 12:40:00,2.41825,2.41825,2.41731,2.41768,7000000.0
2009-01-16 12:41:00,2.41756,2.41756,2.41738,2.41749,8000000.0
2009-01-16 12:42:00,2.41787,2.4189,2.41787,2.4189,9000000.0
2009-01-16 12:43:00,2.41827,2.41839,2.41724,2.41724,9000000.0
2009-01-16 12:44:00,2.41713,2.41735,2.41674,2.41735,8000000.0
2009-01-16 12:45:00,2.41743,2.41767,2.41733,2.4176,10000000.0
2009-01-16 12:46:00,2.41759,2.41759,2.41728,2.41731,9000000.0
2009-01-16 12:47:00,2.41721,2.41721,2.41649,2.41705,10000000.0
2009-01-16 12:48:00,2.41732,2.41748,2.4172,2.41733,11000000.0
2009-01-16 12:49:00,2.41785,2.41819,2.41785,2.41788,7000000.0
2009-01-16 12:50:00,2.41753,2.41807,2.4171,2.41807,7000000.0
2009-01-16 12:51:00,2.4191,2.41941,2.41886,2.41886,8000000.0
2009-01-16 12:52:00,2.41838,2.41838,2.41651,2.41672,11000000.0
2009-01-16 12:53:00,2.4177,2.4177,2.4169,2.4169,8000000.0
2009-01-16 12:54:00,2.41712,2.41793,2.41712,2.41772,7000000.0
2009-01-16 12:55:00,2.41801,2.41866,2.41801,2.41866,8000000.0
2009-01-16 12:56:00,2.41917,2.41917,2.41707,2.41729,7000000.0
2009-01-16 12:57:00,2.41712,2.41712,2.41676,2.41676,7000000.0
2009-01-16 12:58:00,2.41622,2.41793,2.41622,2.41688,8000000.0
2009-01-16 12:59:00,2.41814,2.42042,2.41814,2.42042,7000000.0
2009-01-16 13:00:00,2.4201,2.42177,2.4198,2.42177,8000000.0
2009-01-16 13:01:00,2.4234,2.42364,2.42319,2.42354,8000000.0
2009-01-16 13:02:00,2.42324,2.42324,2.42134,2.42134,7000000.0
2009-01-16 13:03:00,2.42087,2.42087,2.41957,2.42062,8000000.0
2009-01-16 13:04:00,2.4186,2.42015,2.41848,2.42015,7000000.0
2009-01-16 13:05:00,2.42099,2.42231,2.42079,2.42231,8000000.0
2009-01-16 13:06:00,2.4219,2.4219,2.42123,2.42158,7000000.0
2009-01-16 13:07:00,2.42175,2.42175,2.42153,2.42168,7000000.0
2009-01-16 13:08:00,2.42121,2.42135,2.42072,2.42135,10000000.0
2009-01-16 13:09:00,2.42108,2.42155,2.42041,2.42155,7000000.0
2009-01-16 13:10:00,2.42118,2.42118,2.4206,2.4206,9000000.0
2009-01-16 13:11:00,2.42078,2.42078,2.42014,2.42052,8000000.0
2009-01-16 13:12:00,2.42197,2.42349,2.42169,2.42169,8000000.0
2009-01-16 13:13:00,2.42115,2.42115,2.42024,2.42082,9000000.0
2009-01-16 13:14:00,2.42087,2.42087,2.42014,2.42016,7000000.0
2009-01-16 13:15:00,2.4206,2.42105,2.4206,2.42072,8000000.0
2009-01-16 13:16:00,2.42013,2.42013,2.41945,2.41994,8000000.0
2009-01-16 13:17:00,2.42037,2.42208,2.42037,2.42208,9000000.0
2009-01-16 13:18:00,2.42207,2.42207,2.42153,2.42153,10000000.0
2009-01-16 13:19:00,2.42127,2.42174,2.42067,2.42067,8000000.0
2009-01-16 13:20:00,2.42098,2.42185,2.42098,2.42185,8000000.0
2009-01-16 13:21:00,2.42168,2.42184,2.42157,2.42184,7000000.0
2009-01-16 13:22:00,2.4223,2.4223,2.42174,2.42204,11000000.0
2009-01-16 13:23:00,2.42283,2.42332,2.42283,2.42299,8000000.0
2009-01-16 13:24:00,2.4226,2.4226,2.42174,2.42174,7000000.0
2009-01-16 13:25:00,2.42174,2.42219,2.42174,2.42219,11000000.0
2009-01-16 13:26:00,2.42229,2.42234,2.42222,2.42224,10000000.0
2009-01-16 13:27:00,2.42164,2.42166,2.42146,2.42146,8000000.0
2009-01-16 13:28:00,2.42149,2.42187,2.4212,2.42187,21000000.0
2009-01-16 13:29:00,2.42213,2.42235,2.42213,2.42215,17000000.0
2009-01-16 13:30:00,2.4224,2.42267,2.42232,2.42267,7000000.0
2009-01-16 13:31:00,2.42264,2.42277,2.42264,2.42277,9000000.0
2009-01-16 13:32:00,2.4229,2.4233,2.4229,2.4233,14000000.0
2009-01-16 13:33:00,2.42344,2.4235,2.4233,2.4233,14000000.0
2009-01-16 13:34:00,2.42324,2.42329,2.42221,2.42221,31000000.0
2009-01-16 13:35:00,2.42143,2.42302,2.42143,2.42298,17000000.0
2009-01-16 13:36:00,2.42322,2.42346,2.42322,2.4234,24000000.0
2009-01-16 13:37:00,2.42319,2.42329,2.42239,2.42239,10000000.0
2009-01-16 13:38:00,2.42296,2.42331,2.42294,2.42318,18000000.0
2009-01-16 13:39:00,2.42324,2.42324,2.42297,2.42309,15000000.0
2009-01-16 13:40:00,2.42289,2.42303,2.42272,2.42303,29000000.0
2009-01-16 13:41:00,2.42307,2.42312,2.42276,2.42288,13000000.0
2009-01-16 13:42:00,2.4229,2.42303,2.42271,2.42303,8000000.0
2009-01-16 13:43:00,2.42351,2.4238,2.42351,2.42374,10000000.0
2009-01-16 13:44:00,2.4233,2.4233,2.42019,2.42019,26000000.0
2009-01-16 13:45:00,2.42052,2.42147,2.42052,2.42147,22000000.0
2009-01-16 13:46:00,2.42144,2.42232,2.42144,2.42231,19000000.0
2009-01-16 13:47:00,2.42295,2.42295,2.42188,2.42188,17000000.0
2009-01-16 13:48:00,2.42193,2.42235,2.42123,2.42155,22000000.0
2009-01-16 13:49:00,2.42245,2.42264,2.42209,2.42257,24000000.0
2009-01-16 13:50:00,2.42323,2.42391,2.42271,2.42355,15000000.0
2009-01-16 13:51:00,2.42361,2.42361,2.42241,2.42241,22000000.0
2009-01-16 13:52:00,2.42275,2.42328,2.42275,2.42299,32000000.0
2009-01-16 13:53:00,2.42336,2.42375,2.42303,2.42375,28000000.0
2009-01-16 13:54:00,2.4237,2.4237,2.42141,2.42164,31000000.0
2009-01-16 13:55:00,2.42205,2.42259,2.42205,2.42259,20000000.0
2009-01-16 13:56:00,2.42242,2.42287,2.42228,2.42256,24000000.0
2009-01-16 13:57:00,2.42231,2.42234,2.42198,2.42198,34000000.0
2009-01-16 13:58:00,2.42219,2.42256,2.42219,2.42256,16000000.0
2009-01-16 13:59:00,2.42259,2.42259,2.42141,2.42141,30000000.0
2009-01-16 14:00:00,2.42198,2.42198,2.4199,2.4199,39000000.0
2009-01-16 14:01:00,2.42026,2.42092,2.42026,2.42092,30000000.0
2009-01-16 14:02:00,2.42137,2.42137,2.421,2.42116,19000000.0
2009-01-16 14:03:00,2.42099,2.42099,2.41968,2.42027,23000000.0
2009-01-16 14:04:00,2.42058,2.42244,2.42058,2.42244,33000000.0
2009-01-16 14:05:00,2.42278,2.42389,2.42278,2.42389,28000000.0
2009-01-16 14:06:00,2.42415,2.42444,2.42408,2.42444,31000000.0
2009-01-16 14:07:00,2.42456,2.42466,2.42352,2.42356,31000000.0
2009-01-16 14:08:00,2.42449,2.42486,2.42449,2.42486,27000000.0
2009-01-16 14:09:00,2.42488,2.42585,2.42486,2.42585,27000000.0
2009-01-16 14:10:00,2.42615,2.42653,2.42615,2.42653,24000000.0
2009-01-16 14:11:00,2.42638,2.42687,2.42638,2.42643,21000000.0
2009-01-16 14:12:00,2.42592,2.42592,2.42473,2.42475,22000000.0
2009-01-16 14:13:00,2.42326,2.42326,2.42193,2.42193,13000000.0
2009-01-16 14:14:00,2.42303,2.42334,2.42167,2.42239,21000000.0
2009-01-16 14:15:00,2.42169,2.42286,2.42169,2.42187,25000000.0
2009-01-16 14:16:00,2.42108,2.42152,2.42042,2.42042,26000000.0
2009-01-16 14:17:00,2.42129,2.42393,2.42048,2.42393,32000000.0
2009-01-16 14:18:00,2.42303,2.42437,2.42303,2.42385,27000000.0
2009-01-16 14:19:00,2.42427,2.42456,2.42427,2.42448,35000000.0
2009-01-16 14:20:00,2.42455,2.42462,2.42395,2.42395,32000000.0
2009-01-16 14:21:00,2.42363,2.42447,2.42306,2.42447,39000000.0
2009-01-16 14:22:00,2.4233,2.42391,2.4233,2.42352,22000000.0
2009-01-16 14:23:00,2.42369,2.42479,2.42369,2.4245,40000000.0
2009-01-16 14:24:00,2.4246,2.42551,2.42442,2.42551,10000000.0
2009-01-16 14:25:00,2.42578,2.4261,2.42512,2.42512,35000000.0
2009-01-16 14:26:00,2.42528,2.42541,2.42477,2.42534,18000000.0
2009-01-16 14:27:00,2.42526,2.42606,2.42526,2.42606,28000000.0
2009-01-16 14:28:00,2.42676,2.42824,2.42676,2.4273,21000000.0
2009-01-16 14:29:00,2.42669,2.42688,2.42622,2.42688,16000000.0
2009-01-16 14:30:00,2.42707,2.4274,2.42651,2.42651,25000000.0
2009-01-16 14:31:00,2.42661,2.42663,2.42635,2.42635,26000000.0
2009-01-16 14:32:00,2.42635,2.42652,2.42635,2.42649,32000000.0
2009-01-16 14:33:00,2.42628,2.42664,2.42534,2.42534,20000000.0
2009-01-16 14:34:00,2.42446,2.42477,2.42402,2.42477,25000000.0
2009-01-16 14:35:00,2.42526,2.42526,2.42481,2.42481,23000000.0
2009-01-16 14:36:00,2.42497,2.42497,2.42414,2.42414,11000000.0
2009-01-16 14:37:00,2.42433,2.42481,2.42433,2.42481,41000000.0
2009-01-16 14:38:00,2.42494,2.42508,2.42477,2.42508,54000000.0
2009-01-16 14:39:00,2.42496,2.42496,2.42352,2.42494,36000000.0
2009-01-16 14:40:00,2.42556,2.42556,2.42471,2.42476,36000000.0
2009-01-16 14:41:00,2.42456,2.42456,2.42441,2.42448,41000000.0
2009-01-16 14:42:00,2.42456,2.42481,2.42456,2.42459,19000000.0
2009-01-16 14:43:00,2.42448,2.42487,2.42448,2.42475,20000000.0
2009-01-16 14:44:00,2.42468,2.42512,2.42468,2.42512,25000000.0
2009-01-16 14:45:00,2.42476,2.42566,2.42476,2.42566,33000000.0
2009-01-16 14:46:00,2.42522,2.42522,2.42451,2.42485,11000000.0
2009-01-16 14:47:00,2.42481,2.42481,2.42426,2.42426,7000000.0
2009-01-16 14:48:00,2.42434,2.42442,2.42434,2.42442,21000000.0
2009-01-16 14:49:00,2.4244,2.42451,2.42384,2.42451,32000000.0
2009-01-16 14:50:00,2.42409,2.42409,2.42326,2.42347,33000000.0
2009-01-16 14:51:00,2.42125,2.42125,2.42045,2.42059,37000000.0
2009-01-16 14:52:00,2.42048,2.42086,2.42048,2.42084,17000000.0
2009-01-16 14:53:00,2.42076,2.42076,2.42029,2.42029,22000000.0
2009-01-16 14:54:00,2.4196,2.4201,2.41938,2.4201,17000000.0
2009-01-16 14:55:00,2.42079,2.42079,2.41804,2.41804,7000000.0
2009-01-16 14:56:00,2.41689,2.41689,2.41635,2.41665,21000000.0
2009-01-16 14:57:00,2.4172,2.41783,2.4172,2.41739,12000000.0
2009-01-16 14:58:00,2.41592,2.41592,2.41471,2.41495,31000000.0
2009-01-16 14:59:00,2.40943,2.40943,2.39996,2.40025,20000000.0
2009-01-16 15:00:00,2.40272,2.40538,2.40272,2.40538,32000000.0
2009-01-16 15:01:00,2.40651,2.4074,2.40651,2.4074,14000000.0
2009-01-16 15:02:00,2.40695,2.40695,2.4058,2.40613,26000000.0
2009-01-16 15:03:00,2.40752,2.40904,2.40752,2.40904,30000000.0
2009-01-16 15:04:00,2.40894,2.40894,2.40698,2.40769,29000000.0
2009-01-16 15:05:00,2.40828,2.40929,2.40828,2.40929,28000000.0
2009-01-16 15:06:00,2.40971,2.41097,2.40971,2.41097,16000000.0
2009-01-16 15:07:00,2.41087,2.41148,2.4108,2.4108,26000000.0
2009-01-16 15:08:00,2.41103,2.41151,2.41032,2.41032,25000000.0
2009-01-16 15:09:00,2.4115,2.416,2.4115,2.416,34000000.0
2009-01-16 15:10:00,2.41565,2.41591,2.41468,2.41528,36000000.0
2009-01-16 15:11:00,2.4163,2.41642,2.41612,2.41612,27000000.0
2009-01-16 15:12:00,2.4162,2.41651,2.4162,2.41634,26000000.0
2009-01-16 15:13:00,2.41691,2.41724,2.41643,2.41724,41000000.0
2009-01-16 15:14:00,2.41746,2.41746,2.41699,2.41724,30000000.0
2009-01-16 15:15:00,2.41761,2.41868,2.41761,2.41828,21000000.0
2009-01-16 15:16:00,2.41855,2.41915,2.4177,2.41915,9000000.0
2009-01-16 15:17:00,2.41953,2.42017,2.41932,2.41947,26000000.0
2009-01-16 15:18:00,2.41957,2.41989,2.41904,2.41904,10000000.0
2009-01-16 15:19:00,2.41893,2.41898,2.41812,2.41812,16000000.0
2009-01-16 15:20:00,2.41822,2.41924,2.41822,2.41924,20000000.0
2009-01-16 15:21:00,2.42052,2.421,2.41938,2.41938,12000000.0
2009-01-16 15:22:00,2.41869,2.41874,2.41814,2.41814,22000000.0
2009-01-16 15:23:00,2.41798,2.41798,2.41754,2.41754,36000000.0
2009-01-16 15:24:00,2.41764,2.41823,2.4174,2.41823,20000000.0
2009-01-16 15:25:00,2.41755,2.41881,2.41755,2.41881,14000000.0
2009-01-16 15:26:00,2.41861,2.41875,2.41861,2.41871,40000000.0
2009-01-16 15:27:00,2.41866,2.41916,2.41866,2.41916,32000000.0
2009-01-16 15:28:00,2.41876,2.41884,2.41854,2.41866,55000000.0
2009-01-16 15:29:00,2.4189,2.4189,2.41582,2.41625,47000000.0
2009-01-16 15:30:00,2.41599,2.41885,2.41595,2.41812,71000000.0
2009-01-16 15:31:00,2.41822,2.41847,2.41822,2.41847,58000000.0
2009-01-16 15:32:00,2.41873,2.41887,2.41864,2.41864,25000000.0
2009-01-16 15:33:00,2.4179,2.41861,2.41702,2.41702,32000000.0
2009-01-16 15:34:00,2.41678,2.41772,2.41678,2.4171,22000000.0
2009-01-16 15:35:00,2.41589,2.41589,2.41531,2.41541,30000000.0
2009-01-16 15:36:00,2.41553,2.41628,2.41553,2.41622,23000000.0
2009-01-16 15:37:00,2.41668,2.41668,2.41638,2.41639,24000000.0
2009-01-16 15:38:00,2.41647,2.41702,2.4161,2.41702,61000000.0
2009-01-16 15:39:00,2.41653,2.41653,2.41619,2.4162,40000000.0
2009-01-16 15:40:00,2.41743,2.42026,2.41694,2.42026,37000000.0
2009-01-16 15:41:00,2.41911,2.42084,2.41911,2.42084,43000000.0
2009-01-16 15:42:00,2.42086,2.42212,2.42086,2.42212,41000000.0
2009-01-16 15:43:00,2.42342,2.42455,2.42342,2.42376,30000000.0
2009-01-16 15:44:00,2.4233,2.42384,2.4233,2.42384,29000000.0
2009-01-16 15:45:00,2.42483,2.42528,2.42483,2.42487,36000000.0
2009-01-16 15:46:00,2.42448,2.42549,2.42448,2.42549,24000000.0
2009-01-16 15:47:00,2.42442,2.42542,2.42405,2.42488,31000000.0
2009-01-16 15:48:00,2.4248,2.4257,2.4248,2.42526,33000000.0
2009-01-16 15:49:00,2.42463,2.42493,2.42463,2.42491,25000000.0
2009-01-16 15:50:00,2.42456,2.42456,2.42319,2.42319,11000000.0
2009-01-16 15:51:00,2.42273,2.42368,2.42273,2.42358,37000000.0
2009-01-16 15:52:00,2.42281,2.42281,2.42132,2.42136,23000000.0
2009-01-16 15:53:00,2.42136,2.4235,2.42136,2.4235,15000000.0
2009-01-16 15:54:00,2.42371,2.4241,2.42371,2.42404,26000000.0
2009-01-16 15:55:00,2.42437,2.42502,2.42437,2.42502,33000000.0
2009-01-16 15:56:00,2.4247,2.42517,2.4247,2.42516,36000000.0
2009-01-16 15:57:00,2.42499,2.4256,2.42499,2.42512,34000000.0
2009-01-16 15:58:00,2.42582,2.42684,2.42582,2.42684,24000000.0
2009-01-16 15:59:00,2.42696,2.42761,2.42696,2.42732,23000000.0
2009-01-16 16:00:00,2.42783,2.42804,2.42568,2.42568,51000000.0
2009-01-16 16:01:00,2.42576,2.42729,2.42554,2.42619,31000000.0
2009-01-16 16:02:00,2.42572,2.42588,2.42395,2.42395,29000000.0
2009-01-16 16:03:00,2.42353,2.42511,2.42353,2.42505,51000000.0
2009-01-16 16:04:00,2.42434,2.42525,2.42434,2.42525,38000000.0
2009-01-16 16:05:00,2.42625,2.42796,2.42532,2.42532,37000000.0
2009-01-16 16:06:00,2.42544,2.42899,2.42544,2.42899,33000000.0
2009-01-16 16:07:00,2.42947,2.43012,2.42925,2.43012,37000000.0
2009-01-16 16:08:00,2.43011,2.43011,2.4291,2.42936,37000000.0
2009-01-16 16:09:00,2.42841,2.42841,2.42304,2.42315,44000000.0
2009-01-16 16:10:00,2.42255,2.42255,2.41971,2.41971,41000000.0
2009-01-16 16:11:00,2.4182,2.41979,2.4182,2.41883,27000000.0
2009-01-16 16:12:00,2.41833,2.4186,2.41728,2.41728,22000000.0
2009-01-16 16:13:00,2.41778,2.41937,2.41778,2.41937,38000000.0
2009-01-16 16:14:00,2.418,2.4201,2.418,2.41943,41000000.0
2009-01-16 16:15:00,2.42058,2.42277,2.42058,2.42277,42000000.0
2009-01-16 16:16:00,2.42232,2.42232,2.42093,2.42134,45000000.0
2009-01-16 16:17:00,2.4206,2.42065,2.41962,2.41962,22000000.0
2009-01-16 16:18:00,2.41842,2.42039,2.41842,2.4198,49000000.0
2009-01-16 16:19:00,2.42195,2.42267,2.42069,2.42069,27000000.0
2009-01-16 16:20:00,2.42147,2.42157,2.41928,2.41928,52000000.0
2009-01-16 16:21:00,2.4179,2.41802,2.41714,2.41802,37000000.0
2009-01-16 16:22:00,2.41773,2.41903,2.41763,2.41903,50000000.0
2009-01-16 16:23:00,2.41978,2.42273,2.41978,2.42273,48000000.0
2009-01-16 16:24:00,2.42321,2.42321,2.4197,2.42059,44000000.0
2009-01-16 16:25:00,2.42052,2.42171,2.42052,2.4216,28000000.0
2009-01-16 16:26:00,2.42135,2.423,2.42135,2.423,41000000.0
2009-01-16 16:27:00,2.42255,2.4235,2.42255,2.4235,46000000.0
2009-01-16 16:28:00,2.42325,2.42336,2.42313,2.4232,34000000.0
2009-01-16 16:29:00,2.4232,2.4241,2.4232,2.4241,24000000.0
2009-01-16 16:30:00,2.42325,2.42325,2.42161,2.42248,43000000.0
2009-01-16 16:31:00,2.42312,2.42312,2.42245,2.42245,36000000.0
2009-01-16 16:32:00,2.4221,2.42307,2.4221,2.42275,34000000.0
2009-01-16 16:33:00,2.42251,2.42287,2.42251,2.42287,41000000.0
2009-01-16 16:34:00,2.4239,2.4239,2.42341,2.42365,29000000.0
2009-01-16 16:35:00,2.42219,2.42219,2.42063,2.42063,53000000.0
2009-01-16 16:36:00,2.42004,2.42056,2.42004,2.42056,43000000.0
2009-01-16 16:37:00,2.42058,2.42075,2.42046,2.42046,56000000.0
2009-01-16 16:38:00,2.42001,2.42001,2.41816,2.41936,34000000.0
2009-01-16 16:39:00,2.41944,2.42284,2.41944,2.42284,43000000.0
2009-01-16 16:40:00,2.42322,2.42402,2.42322,2.42401,63000000.0
2009-01-16 16:41:00,2.42566,2.42682,2.4245,2.42682,44000000.0
2009-01-16 16:42:00,2.42736,2.42736,2.42678,2.42678,57000000.0
2009-01-16 16:43:00,2.42659,2.42659,2.42513,2.4262,20000000.0
2009-01-16 16:44:00,2.4269,2.42735,2.42634,2.42672,34000000.0
2009-01-16 16:45:00,2.42754,2.42798,2.42754,2.42775,41000000.0
2009-01-16 16:46:00,2.428,2.42827,2.42788,2.42827,59000000.0
2009-01-16 16:47:00,2.42891,2.43079,2.42891,2.43051,55000000.0
2009-01-16 16:48:00,2.43102,2.43102,2.4299,2.4299,46000000.0
2009-01-16 16:49:00,2.42899,2.42899,2.4287,2.42893,35000000.0
2009-01-16 16:50:00,2.42905,2.42944,2.42905,2.42923,45000000.0
2009-01-16 16:51:00,2.42908,2.42908,2.42822,2.42822,30000000.0
2009-01-16 16:52:00,2.42817,2.42817,2.4279,2.42809,30000000.0
2009-01-16 16:53:00,2.42812,2.4285,2.42768,2.4283,19000000.0
2009-01-16 16:54:00,2.42825,2.42825,2.42748,2.42757,18000000.0
2009-01-16 16:55:00,2.42714,2.42716,2.42654,2.42695,40000000.0
2009-01-16 16:56:00,2.42699,2.42812,2.42699,2.42799,37000000.0
2009-01-16 16:57:00,2.42807,2.42886,2.42805,2.42886,17000000.0
2009-01-16 16:58:00,2.42898,2.42898,2.42833,2.42873,45000000.0
2009-01-16 16:59:00,2.42863,2.42965,2.4281,2.42965,39000000.0
2009-01-16 17:00:00,2.42955,2.4298,2.42949,2.4297,47000000.0
2009-01-16 17:01:00,2.42851,2.42851,2.4274,2.42768,26000000.0
2009-01-16 17:02:00,2.42755,2.42793,2.42739,2.42739,33000000.0
2009-01-16 17:03:00,2.42766,2.42809,2.42753,2.42809,33000000.0
2009-01-16 17:04:00,2.42853,2.42888,2.42706,2.42706,37000000.0
2009-01-16 17:05:00,2.42718,2.42811,2.42718,2.42811,35000000.0
2009-01-16 17:06:00,2.42846,2.42846,2.42733,2.42814,46000000.0
2009-01-16 17:07:00,2.42801,2.42801,2.42638,2.42638,33000000.0
2009-01-16 17:08:00,2.427,2.42752,2.42636,2.4265,45000000.0
2009-01-16 17:09:00,2.42689,2.4292,2.42689,2.4292,47000000.0
2009-01-16 17:10:00,2.42907,2.43,2.42907,2.43,36000000.0
2009-01-16 17:11:00,2.42879,2.42879,2.42576,2.42576,44000000.0
2009-01-16 17:12:00,2.42656,2.42714,2.42656,2.4267,23000000.0
2009-01-16 17:13:00,2.42697,2.427,2.42653,2.42653,35000000.0
2009-01-16 17:14:00,2.42653,2.42731,2.4256,2.4256,27000000.0
2009-01-16 17:15:00,2.42632,2.4264,2.42572,2.42572,26000000.0
2009-01-16 17:16:00,2.4252,2.42549,2.42496,2.42548,27000000.0
2009-01-16 17:17:00,2.4252,2.4253,2.42403,2.42403,38000000.0
2009-01-16 17:18:00,2.42475,2.42563,2.42475,2.42522,29000000.0
2009-01-16 17:19:00,2.4248,2.42495,2.42473,2.42475,19000000.0
2009-01-16 17:20:00,2.42508,2.42674,2.42425,2.42558,29000000.0
2009-01-16 17:21:00,2.4259,2.42611,2.42289,2.42289,26000000.0
2009-01-16 17:22:00,2.42347,2.42425,2.42347,2.42419,30000000.0
2009-01-16 17:23:00,2.42423,2.4251,2.42423,2.42506,32000000.0
2009-01-16 17:24:00,2.4255,2.42661,2.4255,2.42622,23000000.0
2009-01-16 17:25:00,2.42693,2.42693,2.42527,2.42527,20000000.0
2009-01-16 17:26:00,2.42441,2.42494,2.424,2.424,18000000.0
2009-01-16 17:27:00,2.42485,2.42485,2.42426,2.4245,44000000.0
2009-01-16 17:28:00,2.42476,2.42514,2.42476,2.425,39000000.0
2009-01-16 17:29:00,2.42477,2.4263,2.42477,2.4263,36000000.0
2009-01-16 17:30:00,2.42574,2.42574,2.42254,2.42254,61000000.0
2009-01-16 17:31:00,2.42319,2.42366,2.42121,2.42121,62000000.0
2009-01-16 17:32:00,2.42182,2.42225,2.42182,2.42202,54000000.0
2009-01-16 17:33:00,2.42194,2.42391,2.42194,2.42368,64000000.0
2009-01-16 17:34:00,2.42382,2.42442,2.42206,2.42206,60000000.0
2009-01-16 17:35:00,2.42203,2.42264,2.42181,2.42206,43000000.0
2009-01-16 17:36:00,2.42227,2.42227,2.42146,2.42146,58000000.0
2009-01-16 17:37:00,2.42086,2.42143,2.41946,2.41988,47000000.0
2009-01-16 17:38:00,2.42011,2.42233,2.42011,2.42233,44000000.0
2009-01-16 17:39:00,2.42273,2.42273,2.42036,2.42043,41000000.0
2009-01-16 17:40:00,2.42034,2.42034,2.41971,2.41971,59000000.0
2009-01-16 17:41:00,2.41948,2.41958,2.4194,2.41958,50000000.0
2009-01-16 17:42:00,2.42015,2.42062,2.42015,2.42062,37000000.0
2009-01-16 17:43:00,2.42048,2.42104,2.42048,2.42048,33000000.0
2009-01-16 17:44:00,2.42027,2.42179,2.42027,2.42179,46000000.0
2009-01-16 17:45:00,2.4223,2.42334,2.4223,2.42334,49000000.0
2009-01-16 17:46:00,2.42319,2.42355,2.42307,2.42307,56000000.0
2009-01-16 17:47:00,2.42199,2.42199,2.41947,2.41947,65000000.0
2009-01-16 17:48:00,2.41931,2.42156,2.41931,2.42156,61000000.0
2009-01-16 17:49:00,2.42232,2.42281,2.42147,2.42281,72000000.0
2009-01-16 17:50:00,2.4244,2.4255,2.4244,2.4255,53000000.0
2009-01-16 17:51:00,2.42641,2.42771,2.42641,2.42771,54000000.0
2009-01-16 17:52:00,2.42795,2.4285,2.42786,2.4285,51000000.0
2009-01-16 17:53:00,2.42904,2.43046,2.42895,2.43046,42000000.0
2009-01-16 17:54:00,2.43012,2.43066,2.43009,2.43066,32000000.0
2009-01-16 17:55:00,2.4302,2.43034,2.43008,2.43034,32000000.0
2009-01-16 17:56:00,2.42943,2.42998,2.42863,2.42863,47000000.0
2009-01-16 17:57:00,2.42802,2.42861,2.42802,2.42829,34000000.0
2009-01-16 17:58:00,2.42812,2.42834,2.42725,2.42782,44000000.0
2009-01-16 17:59:00,2.4265,2.42767,2.4265,2.42767,39000000.0
2009-01-16 18:00:00,2.42699,2.42699,2.42622,2.42681,32000000.0
2009-01-16 18:01:00,2.42724,2.4282,2.42724,2.42742,52000000.0
2009-01-16 18:02:00,2.4272,2.42742,2.42715,2.42715,30000000.0
2009-01-16 18:03:00,2.42691,2.42703,2.42632,2.42632,38000000.0
2009-01-16 18:04:00,2.42621,2.42681,2.42621,2.42681,38000000.0
2009-01-16 18:05:00,2.4276,2.4277,2.42741,2.42756,36000000.0
2009-01-16 18:06:00,2.42779,2.42803,2.42748,2.42748,32000000.0
2009-01-16 18:07:00,2.42695,2.42745,2.42653,2.4266,38000000.0
2009-01-16 18:08:00,2.42649,2.42649,2.4262,2.4263,56000000.0
2009-01-16 18:09:00,2.42616,2.42734,2.4256,2.42734,34000000.0
2009-01-16 18:10:00,2.42661,2.42812,2.42661,2.42736,26000000.0
2009-01-16 18:11:00,2.42786,2.42789,2.4274,2.42775,34000000.0
2009-01-16 18:12:00,2.42801,2.43002,2.42801,2.43002,24000000.0
2009-01-16 18:13:00,2.43039,2.43039,2.42923,2.42923,30000000.0
2009-01-16 18:14:00,2.4288,2.42958,2.4288,2.42958,22000000.0
2009-01-16 18:15:00,2.42904,2.42942,2.42904,2.42925,21000000.0
2009-01-16 18:16:00,2.42938,2.4295,2.42911,2.4295,66000000.0
2009-01-16 18:17:00,2.43048,2.43094,2.42974,2.43094,60000000.0
2009-01-16 18:18:00,2.43027,2.43027,2.42961,2.42961,33000000.0
2009-01-16 18:19:00,2.42961,2.42961,2.42938,2.42938,46000000.0
2009-01-16 18:20:00,2.42982,2.4316,2.42982,2.43138,61000000.0
2009-01-16 18:21:00,2.43146,2.43164,2.43126,2.43147,37000000.0
2009-01-16 18:22:00,2.43136,2.4314,2.43096,2.43101,49000000.0
2009-01-16 18:23:00,2.43137,2.43194,2.43137,2.43194,34000000.0
2009-01-16 18:24:00,2.43093,2.43093,2.43018,2.43053,47000000.0
2009-01-16 18:25:00,2.4304,2.43081,2.43024,2.43024,31000000.0
2009-01-16 18:26:00,2.43027,2.43044,2.42979,2.42994,43000000.0
2009-01-16 18:27:00,2.42982,2.43079,2.42982,2.43079,35000000.0
2009-01-16 18:28:00,2.43031,2.43123,2.43031,2.43123,18000000.0
2009-01-16 18:29:00,2.43179,2.43252,2.43179,2.43252,24000000.0
2009-01-16 18:30:00,2.43312,2.43331,2.43291,2.43305,32000000.0
2009-01-16 18:31:00,2.43363,2.43518,2.43363,2.4339,46000000.0
2009-01-16 18:32:00,2.43343,2.4335,2.4328,2.4328,55000000.0
2009-01-16 18:33:00,2.43293,2.43377,2.43293,2.4334,29000000.0
2009-01-16 18:34:00,2.43295,2.43413,2.43229,2.43383,32000000.0
2009-01-16 18:35:00,2.43473,2.43495,2.43447,2.43452,47000000.0
2009-01-16 18:36:00,2.43476,2.43739,2.43469,2.43716,65000000.0
2009-01-16 18:37:00,2.43842,2.43982,2.43842,2.43915,63000000.0
2009-01-16 18:38:00,2.44002,2.44002,2.43756,2.43756,61000000.0
2009-01-16 18:39:00,2.43839,2.43839,2.43791,2.43791,37000000.0
2009-01-16 18:40:00,2.43704,2.43763,2.43701,2.43763,52000000.0
2009-01-16 18:41:00,2.43818,2.43837,2.43802,2.43837,68000000.0
2009-01-16 18:42:00,2.43869,2.43919,2.43869,2.43886,40000000.0
2009-01-16 18:43:00,2.43919,2.43962,2.43902,2.43902,39000000.0
2009-01-16 18:44:00,2.43806,2.4383,2.43787,2.43787,33000000.0
2009-01-16 18:45:00,2.43785,2.43819,2.43772,2.43772,57000000.0
2009-01-16 18:46:00,2.43734,2.43811,2.4372,2.4372,61000000.0
2009-01-16 18:47:00,2.43689,2.43689,2.43615,2.43615,41000000.0
2009-01-16 18:48:00,2.43644,2.43668,2.43607,2.43644,26000000.0
2009-01-16 18:49:00,2.4363,2.43689,2.4363,2.43689,31000000.0
2009-01-16 18:50:00,2.43721,2.43815,2.43721,2.43807,37000000.0
2009-01-16 18:51:00,2.43808,2.43808,2.43773,2.43788,17000000.0
2009-01-16 18:52:00,2.43789,2.43873,2.43789,2.43873,33000000.0
2009-01-16 18:53:00,2.43851,2.43851,2.43819,2.43837,31000000.0
2009-01-16 18:54:00,2.43853,2.43897,2.43852,2.43897,11000000.0
2009-01-16 18:55:00,2.43864,2.43864,2.4375,2.4375,22000000.0
2009-01-16 18:56:00,2.43899,2.44257,2.43899,2.44212,16000000.0
2009-01-16 18:57:00,2.4441,2.44845,2.4441,2.44747,15000000.0
2009-01-16 18:58:00,2.44663,2.44663,2.44458,2.44512,19000000.0
2009-01-16 18:59:00,2.44466,2.44493,2.4442,2.4442,26000000.0
2009-01-16 19:00:00,2.44476,2.44476,2.4424,2.4424,12000000.0
2009-01-16 19:01:00,2.44252,2.44352,2.44224,2.44352,18000000.0
2009-01-16 19:02:00,2.44223,2.44293,2.44171,2.44293,23000000.0
2009-01-16 19:03:00,2.44296,2.44344,2.44296,2.44344,21000000.0
2009-01-16 19:04:00,2.44309,2.44379,2.44309,2.44379,55000000.0
2009-01-16 19:05:00,2.44366,2.44366,2.44333,2.44333,42000000.0
2009-01-16 19:06:00,2.4441,2.44556,2.4441,2.44556,63000000.0
2009-01-16 19:07:00,2.44534,2.44544,2.4436,2.44414,39000000.0
2009-01-16 19:08:00,2.44418,2.44537,2.44345,2.44457,32000000.0
2009-01-16 19:09:00,2.44476,2.44476,2.44326,2.44326,56000000.0
2009-01-16 19:10:00,2.44263,2.4449,2.44263,2.4449,27000000.0
2009-01-16 19:11:00,2.44471,2.44558,2.44471,2.44558,36000000.0
2009-01-16 19:12:00,2.44597,2.44608,2.44584,2.44584,25000000.0
2009-01-16 19:13:00,2.44584,2.44648,2.44584,2.44628,23000000.0
2009-01-16 19:14:00,2.44597,2.44628,2.44591,2.44618,37000000.0
2009-01-16 19:15:00,2.44631,2.44632,2.44583,2.44583,17000000.0
2009-01-16 19:16:00,2.44596,2.446,2.44589,2.4459,23000000.0
2009-01-16 19:17:00,2.44567,2.44592,2.44494,2.44494,17000000.0
2009-01-16 19:18:00,2.44492,2.44492,2.44328,2.4441,30000000.0
2009-01-16 19:19:00,2.44314,2.44314,2.44242,2.44243,36000000.0
2009-01-16 19:20:00,2.44368,2.44471,2.44368,2.44439,23000000.0
2009-01-16 19:21:00,2.44486,2.44532,2.44472,2.44532,21000000.0
2009-01-16 19:22:00,2.44548,2.44548,2.44305,2.44305,25000000.0
2009-01-16 19:23:00,2.4438,2.445,2.4438,2.445,12000000.0
2009-01-16 19:24:00,2.44488,2.44491,2.44453,2.44453,39000000.0
2009-01-16 19:25:00,2.44595,2.44721,2.44595,2.44721,49000000.0
2009-01-16 19:26:00,2.44769,2.44889,2.44769,2.44865,48000000.0
2009-01-16 19:27:00,2.44881,2.44925,2.44852,2.44925,51000000.0
2009-01-16 19:28:00,2.44934,2.44934,2.449,2.44926,40000000.0
2009-01-16 19:29:00,2.44886,2.44886,2.44744,2.44744,28000000.0
2009-01-16 19:30:00,2.44767,2.44804,2.44699,2.44782,32000000.0
2009-01-16 19:31:00,2.44939,2.44955,2.44853,2.44955,28000000.0
2009-01-16 19:32:00,2.4494,2.44989,2.4492,2.4492,31000000.0
2009-01-16 19:33:00,2.44929,2.45296,2.44929,2.45216,14000000.0
2009-01-16 19:34:00,2.45185,2.45265,2.45185,2.45223,49000000.0
2009-01-16 19:35:00,2.45215,2.45229,2.45138,2.45229,28000000.0
2009-01-16 19:36:00,2.45214,2.45214,2.45136,2.45136,16000000.0
2009-01-16 19:37:00,2.45058,2.45058,2.45025,2.45042,26000000.0
2009-01-16 19:38:00,2.45072,2.45201,2.45067,2.45201,18000000.0
2009-01-16 19:39:00,2.45202,2.45231,2.45202,2.45231,13000000.0
2009-01-16 19:40:00,2.45217,2.45238,2.4521,2.45236,16000000.0
2009-01-16 19:41:00,2.45186,2.4523,2.4488,2.4488,17000000.0
2009-01-16 19:42:00,2.44756,2.44758,2.4457,2.4457,19000000.0
2009-01-16 19:43:00,2.44522,2.44542,2.44503,2.44542,21000000.0
2009-01-16 19:44:00,2.44559,2.4457,2.44557,2.44564,21000000.0
2009-01-16 19:45:00,2.44551,2.44575,2.44497,2.44497,33000000.0
2009-01-16 19:46:00,2.44432,2.44521,2.44394,2.44521,18000000.0
2009-01-16 19:47:00,2.44528,2.44557,2.44467,2.44557,22000000.0
2009-01-16 19:48:00,2.4456,2.4456,2.44442,2.44451,18000000.0
2009-01-16 19:49:00,2.44426,2.4445,2.44409,2.44409,27000000.0
2009-01-16 19:50:00,2.44405,2.44419,2.44405,2.4441,23000000.0
2009-01-16 19:51:00,2.44398,2.44398,2.44358,2.44378,25000000.0
2009-01-16 19:52:00,2.44309,2.44309,2.44217,2.44222,15000000.0
2009-01-16 19:53:00,2.44252,2.44282,2.44173,2.44173,21000000.0
2009-01-16 19:54:00,2.44161,2.44271,2.44151,2.44271,9000000.0
2009-01-16 19:55:00,2.44363,2.44363,2.44257,2.44327,30000000.0
2009-01-16 19:56:00,2.44354,2.44354,2.44323,2.44323,20000000.0
2009-01-16 19:57:00,2.44336,2.44402,2.44302,2.44302,12000000.0
2009-01-16 19:58:00,2.44265,2.44265,2.44238,2.44239,13000000.0
2009-01-16 19:59:00,2.44191,2.44208,2.44088,2.44088,31000000.0
2009-01-16 20:00:00,2.44131,2.44249,2.44131,2.44142,23000000.0
2009-01-16 20:01:00,2.44093,2.44107,2.4409,2.44101,13000000.0
2009-01-16 20:02:00,2.44094,2.44094,2.43965,2.43965,20000000.0
2009-01-16 20:03:00,2.43896,2.43896,2.43878,2.43878,18000000.0
2009-01-16 20:04:00,2.43739,2.43821,2.43656,2.43821,27000000.0
2009-01-16 20:05:00,2.43746,2.43746,2.43618,2.43725,23000000.0
2009-01-16 20:06:00,2.43733,2.43747,2.43697,2.43743,13000000.0
2009-01-16 20:07:00,2.43742,2.43758,2.43719,2.43719,29000000.0
2009-01-16 20:08:00,2.43688,2.4392,2.43688,2.4392,15000000.0
2009-01-16 20:09:00,2.43951,2.43998,2.43886,2.43998,17000000.0
2009-01-16 20:10:00,2.44016,2.44047,2.44008,2.44046,20000000.0
2009-01-16 20:11:00,2.44083,2.44227,2.44083,2.44227,10000000.0
2009-01-16 20:12:00,2.44215,2.44217,2.44172,2.44172,15000000.0
2009-01-16 20:13:00,2.44164,2.44172,2.44146,2.4416,17000000.0
2009-01-16 20:14:00,2.44108,2.44108,2.44045,2.44084,15000000.0
2009-01-16 20:15:00,2.44194,2.44208,2.44149,2.44169,10000000.0
2009-01-16 20:16:00,2.44123,2.44164,2.44123,2.44163,22000000.0
2009-01-16 20:17:00,2.44124,2.44128,2.441,2.44104,17000000.0
2009-01-16 20:18:00,2.44086,2.44086,2.44002,2.44034,24000000.0
2009-01-16 20:19:00,2.44029,2.4405,2.43994,2.4405,9000000.0
2009-01-16 20:20:00,2.44115,2.44178,2.44115,2.44178,14000000.0
2009-01-16 20:21:00,2.44208,2.44208,2.44124,2.44124,7000000.0
2009-01-16 20:22:00,2.44015,2.44026,2.43986,2.43986,12000000.0
2009-01-16 20:23:00,2.43928,2.43938,2.43908,2.43938,8000000.0
2009-01-16 20:24:00,2.43943,2.43972,2.43943,2.43962,15000000.0
2009-01-16 20:25:00,2.43985,2.4401,2.43978,2.43994,16000000.0
2009-01-16 20:26:00,2.44072,2.44083,2.4405,2.44052,22000000.0
2009-01-16 20:27:00,2.44095,2.44132,2.44059,2.44132,11000000.0
2009-01-16 20:28:00,2.44137,2.44149,2.44136,2.44146,7000000.0
2009-01-16 20:29:00,2.44125,2.44139,2.44082,2.44082,20000000.0
2009-01-16 20:30:00,2.44048,2.44065,2.44036,2.44046,27000000.0
2009-01-16 20:31:00,2.44076,2.44109,2.44076,2.44109,17000000.0
2009-01-16 20:32:00,2.44111,2.4412,2.44104,2.44104,20000000.0
2009-01-16 20:33:00,2.4416,2.44187,2.44157,2.44179,14000000.0
2009-01-16 20:34:00,2.44142,2.44163,2.44142,2.44145,28000000.0
2009-01-16 20:35:00,2.44146,2.44178,2.44146,2.44177,23000000.0
2009-01-16 20:36:00,2.44203,2.44235,2.44192,2.44235,11000000.0
2009-01-16 20:37:00,2.44225,2.44225,2.4419,2.4419,7000000.0
2009-01-16 20:38:00,2.44148,2.44148,2.44089,2.44114,10000000.0
2009-01-16 20:39:00,2.4411,2.44124,2.44103,2.44123,9000000.0
2009-01-16 20:40:00,2.44116,2.44116,2.44085,2.44085,7000000.0
2009-01-16 20:41:00,2.44052,2.44052,2.43924,2.43926,8000000.0
2009-01-16 20:42:00,2.43928,2.44087,2.43928,2.44087,15000000.0
2009-01-16 20:43:00,2.44091,2.44091,2.44055,2.44072,12000000.0
2009-01-16 20:44:00,2.44091,2.44122,2.44091,2.44101,7000000.0
2009-01-16 20:45:00,2.44085,2.44138,2.44069,2.44138,12000000.0
2009-01-16 20:46:00,2.44138,2.4417,2.44138,2.44155,9000000.0
2009-01-16 20:47:00,2.44173,2.44259,2.44173,2.44259,11000000.0
2009-01-16 20:48:00,2.44248,2.44252,2.44244,2.44252,11000000.0
2009-01-16 20:49:00,2.44259,2.4429,2.44259,2.44259,18000000.0
2009-01-16 20:50:00,2.44247,2.44251,2.44237,2.44237,8000000.0
2009-01-16 20:51:00,2.44248,2.44257,2.4424,2.44257,18000000.0
2009-01-16 20:52:00,2.4429,2.44421,2.4429,2.44421,15000000.0
2009-01-16 20:53:00,2.44433,2.44468,2.44409,2.44419,8000000.0
2009-01-16 20:54:00,2.44352,2.44352,2.442,2.442,10000000.0
2009-01-16 20:55:00,2.4421,2.4421,2.44193,2.44193,8000000.0
2009-01-16 20:56:00,2.44196,2.44216,2.4416,2.44216,8000000.0
2009-01-16 20:57:00,2.44191,2.44196,2.44168,2.44196,18000000.0
2009-01-16 20:58:00,2.44252,2.44252,2.4421,2.44212,14000000.0
2009-01-16 20:59:00,2.44193,2.44196,2.44178,2.44182,8000000.0
2009-01-16 21:00:00,2.44206,2.44206,2.44163,2.44163,11000000.0
2009-01-16 21:01:00,2.44119,2.44119,2.44025,2.44025,16000000.0
2009-01-16 21:02:00,2.44005,2.44028,2.44002,2.44028,18000000.0
2009-01-16 21:03:00,2.4409,2.44191,2.4409,2.44182,13000000.0
2009-01-16 21:04:00,2.44228,2.44264,2.44228,2.44253,8000000.0
2009-01-16 21:05:00,2.44248,2.44248,2.44173,2.44177,11000000.0
2009-01-16 21:06:00,2.44174,2.44211,2.44174,2.44195,8000000.0
2009-01-16 21:07:00,2.44175,2.44175,2.44153,2.44163,7000000.0
2009-01-16 21:08:00,2.44126,2.44126,2.43973,2.43973,11000000.0
2009-01-16 21:09:00,2.4395,2.43975,2.43884,2.43884,9000000.0
2009-01-16 21:10:00,2.43888,2.43968,2.43888,2.43968,9000000.0
2009-01-16 21:11:00,2.4403,2.44043,2.4403,2.4404,8000000.0
2009-01-16 21:12:00,2.43961,2.44105,2.43802,2.43978,8000000.0
2009-01-16 21:13:00,2.43973,2.44152,2.43973,2.44152,8000000.0
2009-01-16 21:14:00,2.44133,2.44293,2.44133,2.44293,8000000.0
2009-01-16 21:15:00,2.44299,2.44329,2.44278,2.44329,11000000.0
2009-01-16 21:16:00,2.44324,2.44326,2.44303,2.44315,9000000.0
2009-01-16 21:17:00,2.4429,2.4429,2.44255,2.44255,7000000.0
2009-01-16 21:18:00,2.44245,2.44299,2.44245,2.44299,7000000.0
2009-01-16 21:19:00,2.44292,2.44331,2.44292,2.44331,7000000.0
2009-01-16 21:20:00,2.44295,2.44295,2.4426,2.44271,12000000.0
2009-01-16 21:21:00,2.44273,2.4435,2.44273,2.4435,8000000.0
2009-01-16 21:22:00,2.44237,2.44237,2.44023,2.44023,7000000.0
2009-01-16 21:23:00,2.44047,2.441,2.4403,2.4403,10000000.0
2009-01-16 21:24:00,2.44004,2.44004,2.43957,2.43957,8000000.0
2009-01-16 21:25:00,2.43969,2.43996,2.43818,2.43818,9000000.0
2009-01-16 21:26:00,2.43778,2.43804,2.43743,2.43782,17000000.0
2009-01-16 21:27:00,2.43834,2.43834,2.43751,2.43817,31000000.0
2009-01-16 21:28:00,2.43871,2.43904,2.43837,2.43904,20000000.0
2009-01-16 21:29:00,2.43916,2.43925,2.43744,2.43744,11000000.0
2009-01-16 21:30:00,2.43702,2.43702,2.43322,2.43322,9000000.0
2009-01-16 21:31:00,2.43264,2.43264,2.43191,2.43241,7000000.0
2009-01-16 21:32:00,2.43173,2.4328,2.43173,2.4328,8000000.0
2009-01-16 21:33:00,2.4335,2.43467,2.43343,2.43449,7000000.0
2009-01-16 21:34:00,2.43381,2.43381,2.43174,2.43187,10000000.0
2009-01-16 21:35:00,2.43223,2.43322,2.43223,2.43258,11000000.0
2009-01-16 21:36:00,2.43272,2.43333,2.43272,2.43333,11000000.0
2009-01-16 21:37:00,2.43357,2.43357,2.43097,2.43097,10000000.0
2009-01-16 21:38:00,2.43126,2.43126,2.42918,2.42918,26000000.0
2009-01-16 21:39:00,2.42645,2.4319,2.42645,2.43151,18000000.0
2009-01-16 21:40:00,2.43159,2.43214,2.43149,2.43149,12000000.0
2009-01-16 21:41:00,2.43093,2.43148,2.43057,2.4309,13000000.0
2009-01-16 21:42:00,2.4313,2.43201,2.4313,2.43167,7000000.0
2009-01-16 21:43:00,2.43271,2.43271,2.43106,2.43106,11000000.0
2009-01-16 21:44:00,2.43091,2.43101,2.43085,2.43097,18000000.0
2009-01-16 21:45:00,2.431,2.43212,2.43038,2.43038,10000000.0
2009-01-16 21:46:00,2.43115,2.43187,2.43115,2.43187,15000000.0
2009-01-16 21:47:00,2.4309,2.43182,2.43062,2.43176,10000000.0
2009-01-16 21:48:00,2.43032,2.43064,2.43032,2.4306,7000000.0
2009-01-16 21:49:00,2.43061,2.43061,2.42887,2.42982,8000000.0
2009-01-16 21:50:00,2.42984,2.42984,2.42902,2.42924,10000000.0
2009-01-16 21:51:00,2.42964,2.42977,2.42964,2.42977,8000000.0
2009-01-16 21:52:00,2.42989,2.43001,2.42989,2.42993,10000000.0
2009-01-16 21:53:00,2.42971,2.42984,2.42904,2.42904,8000000.0
2009-01-16 21:54:00,2.42926,2.42956,2.42926,2.42956,9000000.0
2009-01-16 21:55:00,2.42981,2.43016,2.42981,2.43016,11000000.0
2009-01-16 21:56:00,2.43012,2.43057,2.43009,2.43057,22000000.0
2009-01-16 21:57:00,2.43079,2.43106,2.43061,2.4308,13000000.0
2009-01-16 21:58:00,2.4308,2.43093,2.43077,2.43077,16000000.0
2009-01-16 21:59:00,2.43101,2.43137,2.43101,2.4313,25000000.0
2009-01-16 22:00:00,2.43139,2.4319,2.43139,2.43179,12000000.0
2009-01-16 22:01:00,2.43087,2.43087,2.42965,2.42965,19000000.0
2009-01-16 22:02:00,2.42887,2.42887,2.42716,2.42716,11000000.0
2009-01-16 22:03:00,2.42743,2.42762,2.42704,2.42762,33000000.0
2009-01-16 22:04:00,2.42761,2.42799,2.4275,2.4275,11000000.0
2009-01-16 22:05:00,2.42739,2.42739,2.42718,2.42726,16000000.0
2009-01-16 22:06:00,2.42707,2.42711,2.42705,2.4271,8000000.0
2009-01-16 22:07:00,2.4272,2.42747,2.4272,2.42747,15000000.0
2009-01-16 22:08:00,2.42773,2.42854,2.42773,2.42854,30000000.0
2009-01-16 22:09:00,2.42929,2.42944,2.42915,2.42915,13000000.0
2009-01-16 22:10:00,2.42936,2.43017,2.42936,2.43015,8000000.0
2009-01-16 22:11:00,2.42992,2.43014,2.42908,2.42908,11000000.0
2009-01-16 22:12:00,2.42889,2.42937,2.42889,2.42937,15000000.0
2009-01-16 22:13:00,2.42945,2.42946,2.42834,2.42834,10000000.0
2009-01-16 22:14:00,2.42823,2.42823,2.42813,2.42813,13000000.0
2009-01-16 22:15:00,2.42824,2.42838,2.42819,2.42838,9000000.0
2009-01-16 22:16:00,2.42915,2.42915,2.42757,2.42757,8000000.0
2009-01-16 22:17:00,2.42805,2.42817,2.42805,2.42817,16000000.0
2009-01-16 22:18:00,2.42809,2.42817,2.42809,2.42813,9000000.0
2009-01-16 22:19:00,2.42761,2.42815,2.42631,2.4274,9000000.0
2009-01-16 22:20:00,2.4284,2.4287,2.42729,2.42844,7000000.0
2009-01-16 22:21:00,2.42807,2.42833,2.42802,2.42802,11000000.0
2009-01-16 22:22:00,2.42794,2.42862,2.42722,2.42722,11000000.0
2009-01-16 22:23:00,2.42695,2.42765,2.42695,2.42704,15000000.0
2009-01-16 22:24:00,2.42717,2.42857,2.42717,2.42857,10000000.0
2009-01-16 22:25:00,2.42881,2.42936,2.42862,2.42936,8000000.0
2009-01-16 22:26:00,2.42913,2.42913,2.42793,2.42833,8000000.0
2009-01-16 22:27:00,2.4284,2.42885,2.4284,2.42885,10000000.0
2009-01-16 22:28:00,2.42979,2.43125,2.42891,2.43125,10000000.0
2009-01-16 22:29:00,2.43213,2.43341,2.43213,2.43341,7000000.0
2009-01-16 22:30:00,2.43371,2.43371,2.43301,2.43321,11000000.0
2009-01-16 22:31:00,2.43325,2.43325,2.4329,2.4329,22000000.0
2009-01-16 22:32:00,2.43301,2.43431,2.43301,2.43431,7000000.0
2009-01-16 22:33:00,2.4342,2.43426,2.43351,2.43351,38000000.0
2009-01-16 22:34:00,2.43317,2.43341,2.43244,2.43244,47000000.0
2009-01-16 22:35:00,2.43269,2.43287,2.43269,2.43285,27000000.0
2009-01-16 22:36:00,2.43324,2.43358,2.43324,2.43358,26000000.0
2009-01-16 22:37:00,2.43352,2.43352,2.43338,2.43339,28000000.0
2009-01-16 22:38:00,2.43334,2.43341,2.43328,2.43335,15000000.0
2009-01-16 22:39:00,2.43339,2.43378,2.43334,2.43377,11000000.0
2009-01-16 22:40:00,2.43375,2.43375,2.43338,2.43355,9000000.0
2009-01-16 22:41:00,2.43374,2.43374,2.43069,2.43098,16000000.0
2009-01-16 22:42:00,2.43134,2.43169,2.43134,2.43158,9000000.0
2009-01-16 22:43:00,2.43231,2.43288,2.43231,2.43278,11000000.0
2009-01-16 22:44:00,2.43306,2.43369,2.43306,2.43369,8000000.0
2009-01-16 22:45:00,2.4337,2.4337,2.43303,2.43303,12000000.0
2009-01-16 22:46:00,2.43064,2.43064,2.42831,2.42965,9000000.0
2009-01-16 22:47:00,2.42899,2.42905,2.42899,2.42905,16000000.0
2009-01-16 22:48:00,2.42889,2.42899,2.42821,2.42821,11000000.0
2009-01-16 22:49:00,2.42798,2.42798,2.42782,2.42782,12000000.0
2009-01-16 22:50:00,2.42772,2.42772,2.42762,2.42762,16000000.0
2009-01-16 22:51:00,2.42744,2.42744,2.4271,2.4271,10000000.0
2009-01-16 22:52:00,2.42704,2.42826,2.42704,2.42826,10000000.0
2009-01-16 22:53:00,2.42814,2.42839,2.42774,2.42774,8000000.0
2009-01-16 22:54:00,2.42788,2.42971,2.42788,2.42889,13000000.0
2009-01-16 22:55:00,2.42691,2.42766,2.42691,2.42766,9000000.0
2009-01-16 22:56:00,2.42692,2.42703,2.42632,2.42703,8000000.0
2009-01-16 22:57:00,2.42701,2.42701,2.42605,2.42605,7000000.0
2009-01-16 22:58:00,2.42662,2.42706,2.42662,2.42703,7000000.0
2009-01-16 22:59:00,2.42689,2.42689,2.42634,2.42634,9000000.0
2009-01-16 23:00:00,2.42621,2.4263,2.42621,2.42629,12000000.0
2009-01-16 23:01:00,2.42641,2.42656,2.4264,2.42641,9000000.0
2009-01-16 23:02:00,2.42616,2.42648,2.4258,2.4258,8000000.0
2009-01-16 23:03:00,2.42581,2.42609,2.42581,2.42609,12000000.0
2009-01-16 23:04:00,2.4259,2.42618,2.4259,2.42618,11000000.0
2009-01-16 23:05:00,2.42646,2.42756,2.42646,2.42756,11000000.0
2009-01-16 23:06:00,2.42815,2.42847,2.42793,2.42847,8000000.0
2009-01-16 23:07:00,2.42885,2.42911,2.42885,2.429,9000000.0
2009-01-16 23:08:00,2.42881,2.42911,2.42826,2.42911,15000000.0
2009-01-16 23:09:00,2.42722,2.42731,2.42589,2.42589,7000000.0
2009-01-16 23:10:00,2.42659,2.42809,2.42659,2.42809,8000000.0
2009-01-16 23:11:00,2.42835,2.42891,2.42826,2.42891,7000000.0
2009-01-16 23:12:00,2.42937,2.43043,2.42937,2.43043,8000000.0
2009-01-16 23:13:00,2.43042,2.43048,2.43041,2.43041,7000000.0
2009-01-16 23:14:00,2.43077,2.43101,2.43077,2.43095,9000000.0
2009-01-16 23:15:00,2.43087,2.43106,2.43087,2.43106,8000000.0
2009-01-16 23:16:00,2.43127,2.43127,2.43109,2.43118,9000000.0
2009-01-16 23:17:00,2.43094,2.43094,2.43086,2.43088,11000000.0
2009-01-16 23:18:00,2.43084,2.43106,2.43081,2.43089,9000000.0
2009-01-16 23:19:00,2.43094,2.431,2.43083,2.43085,11000000.0
2009-01-16 23:20:00,2.43094,2.43099,2.43086,2.43098,8000000.0
2009-01-16 23:21:00,2.43094,2.43094,2.43058,2.43073,10000000.0
2009-01-16 23:22:00,2.43148,2.4317,2.43055,2.43059,7000000.0
2009-01-16 23:23:00,2.43049,2.43049,2.42947,2.42947,7000000.0
2009-01-16 23:24:00,2.42881,2.42896,2.42876,2.42891,9000000.0
2009-01-16 23:25:00,2.42856,2.42876,2.42856,2.42876,5000000.0
2009-01-16 23:26:00,2.42851,2.42851,2.42795,2.42795,10000000.0
2009-01-16 23:27:00,2.42828,2.42845,2.42827,2.42831,8000000.0
2009-01-16 23:28:00,2.42768,2.42768,2.42698,2.42701,5000000.0
2009-01-16 23:29:00,2.42727,2.42797,2.42727,2.42797,25000000.0
2009-01-16 23:30:00,2.4281,2.4281,2.42788,2.42788,16000000.0
2009-01-16 23:31:00,2.42779,2.42808,2.42779,2.42793,14000000.0
2009-01-16 23:32:00,2.42857,2.42876,2.42729,2.42729,9000000.0
2009-01-16 23:33:00,2.42738,2.42773,2.42734,2.42773,8000000.0
2009-01-16 23:34:00,2.4258,2.4258,2.42413,2.4258,9000000.0
2009-01-16 23:35:00,2.42606,2.42629,2.42598,2.42629,12000000.0
2009-01-16 23:36:00,2.42654,2.42654,2.4262,2.42637,9000000.0
2009-01-16 23:37:00,2.42611,2.42681,2.42611,2.42681,8000000.0
2009-01-16 23:38:00,2.42687,2.42687,2.42673,2.42674,7000000.0
2009-01-16 23:39:00,2.42657,2.4267,2.42641,2.42652,11000000.0
2009-01-16 23:40:00,2.42647,2.42647,2.42607,2.42617,21000000.0
2009-01-16 23:41:00,2.42625,2.42629,2.4262,2.42629,8000000.0
2009-01-16 23:42:00,2.42629,2.42632,2.42619,2.4262,19000000.0
2009-01-16 23:43:00,2.42605,2.42605,2.42576,2.42584,8000000.0
2009-01-16 23:44:00,2.42569,2.42569,2.42507,2.42507,8000000.0
2009-01-16 23:45:00,2.42621,2.42794,2.42621,2.42751,7000000.0
2009-01-16 23:46:00,2.42711,2.42711,2.42514,2.42514,8000000.0
2009-01-16 23:47:00,2.42506,2.42516,2.42501,2.42505,11000000.0
2009-01-16 23:48:00,2.4247,2.42475,2.42433,2.42439,7000000.0
2009-01-16 23:49:00,2.42419,2.42419,2.42357,2.42357,9000000.0
2009-01-16 23:50:00,2.42393,2.42418,2.42393,2.42402,8000000.0
2009-01-16 23:51:00,2.4242,2.42474,2.42418,2.42474,10000000.0
2009-01-16 23:52:00,2.42516,2.4252,2.42227,2.42227,7000000.0
2009-01-16 23:53:00,2.42124,2.42406,2.42124,2.42406,11000000.0
2009-01-16 23:54:00,2.4243,2.42473,2.42383,2.42383,7000000.0
2009-01-16 23:55:00,2.42301,2.42301,2.41933,2.41933,9000000.0
2009-01-16 23:56:00,2.41894,2.42374,2.41894,2.42374,12000000.0
2009-01-16 23:57:00,2.42385,2.42418,2.42334,2.42334,25000000.0
2009-01-16 23:58:00,2.42244,2.42244,2.4187,2.4187,8000000.0
2009-01-16 23:59:00,2.41654,2.41654,2.41605,2.4161,18000000.0
2009-01-19 00:00:00,2.42279,2.42279,2.42225,2.42225,7000000.0
2009-01-19 00:01:00,2.41553,2.41553,2.40959,2.40959,8000000.0
2009-01-19 00:02:00,2.40972,2.42026,2.40972,2.42026,9000000.0
2009-01-19 00:03:00,2.42126,2.42168,2.42126,2.42168,12000000.0
2009-01-19 00:04:00,2.42158,2.42181,2.42158,2.42181,10000000.0
2009-01-19 00:05:00,2.4222,2.42238,2.42197,2.42235,9000000.0
2009-01-19 00:06:00,2.41974,2.41987,2.41963,2.41972,8000000.0
2009-01-19 00:07:00,2.42169,2.42169,2.41943,2.41974,9000000.0
2009-01-19 00:08:00,2.41909,2.41909,2.41653,2.41653,8000000.0
2009-01-19 00:09:00,2.41636,2.41664,2.41628,2.41664,7000000.0
2009-01-19 00:10:00,2.41708,2.41735,2.41708,2.41735,23000000.0
2009-01-19 00:11:00,2.4176,2.41906,2.4176,2.41906,10000000.0
2009-01-19 00:12:00,2.4203,2.42033,2.41888,2.41888,9000000.0
2009-01-19 00:13:00,2.41826,2.4183,2.41816,2.4182,8000000.0
2009-01-19 00:14:00,2.41821,2.41842,2.41821,2.41833,7000000.0
2009-01-19 00:15:00,2.41832,2.41838,2.41825,2.41836,9000000.0
2009-01-19 00:16:00,2.41838,2.41839,2.41832,2.41839,9000000.0
2009-01-19 00:17:00,2.41851,2.41865,2.41844,2.4185,7000000.0
2009-01-19 00:18:00,2.41892,2.4192,2.41844,2.41844,8000000.0
2009-01-19 00:19:00,2.41806,2.41819,2.41786,2.41819,10000000.0
2009-01-19 00:20:00,2.41885,2.41907,2.41822,2.41822,10000000.0
2009-01-19 00:21:00,2.41864,2.41864,2.41828,2.41859,8000000.0
2009-01-19 00:22:00,2.41853,2.4187,2.41853,2.41857,8000000.0
2009-01-19 00:23:00,2.41909,2.41933,2.41906,2.41933,8000000.0
2009-01-19 00:24:00,2.41961,2.42003,2.41961,2.42003,8000000.0
2009-01-19 00:25:00,2.41992,2.41992,2.41971,2.41986,11000000.0
2009-01-19 00:26:00,2.41997,2.42,2.41979,2.41984,7000000.0
2009-01-19 00:27:00,2.41954,2.41968,2.41941,2.41942,10000000.0
2009-01-19 00:28:00,2.41944,2.41976,2.41944,2.41953,8000000.0
2009-01-19 00:29:00,2.41939,2.41962,2.41862,2.41862,10000000.0
2009-01-19 00:30:00,2.41857,2.41874,2.41855,2.41874,8000000.0
2009-01-19 00:31:00,2.41942,2.42076,2.41942,2.42076,7000000.0
2009-01-19 00:32:00,2.41881,2.41881,2.41854,2.41868,7000000.0
2009-01-19 00:33:00,2.41863,2.41863,2.41841,2.4185,9000000.0
2009-01-19 00:34:00,2.4185,2.41855,2.4184,2.41847,23000000.0
2009-01-19 00:35:00,2.41847,2.41858,2.41847,2.41851,7000000.0
2009-01-19 00:36:00,2.4186,2.41894,2.4186,2.41894,9000000.0
2009-01-19 00:37:00,2.4191,2.42007,2.41763,2.42002,8000000.0
2009-01-19 00:38:00,2.41848,2.41916,2.4184,2.41916,7000000.0
2009-01-19 00:39:00,2.41947,2.42023,2.4193,2.42023,7000000.0
2009-01-19 00:40:00,2.42056,2.42056,2.41884,2.41884,7000000.0
2009-01-19 00:41:00,2.41849,2.41926,2.41849,2.41925,10000000.0
2009-01-19 00:42:00,2.41942,2.41954,2.41934,2.41954,8000000.0
2009-01-19 00:43:00,2.4199,2.42061,2.4199,2.42039,5000000.0
2009-01-19 00:44:00,2.42041,2.42072,2.41988,2.42055,11000000.0
2009-01-19 00:45:00,2.42063,2.42117,2.42046,2.42117,16000000.0
2009-01-19 00:46:00,2.42107,2.42107,2.4206,2.4206,10000000.0
2009-01-19 00:47:00,2.42025,2.42025,2.42,2.42003,7000000.0
2009-01-19 00:48:00,2.41959,2.41993,2.41957,2.41989,8000000.0
2009-01-19 00:49:00,2.4192,2.4192,2.41761,2.41801,10000000.0
2009-01-19 00:50:00,2.41827,2.41973,2.41827,2.41973,10000000.0
2009-01-19 00:51:00,2.41945,2.41955,2.41941,2.41955,8000000.0
2009-01-19 00:52:00,2.41933,2.41947,2.4193,2.4193,7000000.0
2009-01-19 00:53:00,2.41938,2.41973,2.41938,2.41961,11000000.0
2009-01-19 00:54:00,2.41975,2.42001,2.41956,2.41956,10000000.0
2009-01-19 00:55:00,2.41929,2.41929,2.41821,2.41856,7000000.0
2009-01-19 00:56:00,2.41838,2.41847,2.41823,2.41847,11000000.0
2009-01-19 00:57:00,2.41876,2.41922,2.41876,2.4192,7000000.0
2009-01-19 00:58:00,2.41899,2.41919,2.41893,2.41909,10000000.0
2009-01-19 00:59:00,2.41883,2.41891,2.41868,2.41868,7000000.0
2009-01-19 01:00:00,2.41881,2.41904,2.4188,2.41904,19000000.0
2009-01-19 01:01:00,2.41888,2.41888,2.41841,2.41843,12000000.0
2009-01-19 01:02:00,2.41836,2.41892,2.41836,2.41889,8000000.0
2009-01-19 01:03:00,2.41907,2.41925,2.41899,2.41911,7000000.0
2009-01-19 01:04:00,2.41918,2.41972,2.41918,2.41972,8000000.0
2009-01-19 01:05:00,2.41964,2.41964,2.41949,2.41955,7000000.0
2009-01-19 01:06:00,2.41959,2.41959,2.41926,2.4193,8000000.0
2009-01-19 01:07:00,2.41933,2.41974,2.41928,2.41974,10000000.0
2009-01-19 01:08:00,2.42004,2.42004,2.41989,2.41998,5000000.0
2009-01-19 01:09:00,2.42054,2.42073,2.42008,2.42028,9000000.0
2009-01-19 01:10:00,2.42014,2.42042,2.42009,2.42042,10000000.0
2009-01-19 01:11:00,2.42029,2.42086,2.42029,2.42057,11000000.0
2009-01-19 01:12:00,2.42052,2.42052,2.42034,2.42046,8000000.0
2009-01-19 01:13:00,2.42034,2.42053,2.4189,2.4189,10000000.0
2009-01-19 01:14:00,2.41882,2.42117,2.41882,2.42117,10000000.0
2009-01-19 01:15:00,2.42148,2.4221,2.42148,2.4221,10000000.0
2009-01-19 01:16:00,2.42145,2.42145,2.41928,2.42019,8000000.0
2009-01-19 01:17:00,2.42042,2.42071,2.42037,2.42037,10000000.0
2009-01-19 01:18:00,2.42044,2.42121,2.42044,2.42121,8000000.0
2009-01-19 01:19:00,2.42152,2.42164,2.42102,2.42102,11000000.0
2009-01-19 01:20:00,2.42062,2.42193,2.42044,2.42193,13000000.0
2009-01-19 01:21:00,2.42206,2.42206,2.42088,2.42088,7000000.0
2009-01-19 01:22:00,2.42031,2.42151,2.42031,2.42151,7000000.0
2009-01-19 01:23:00,2.42166,2.42259,2.42166,2.42259,11000000.0
2009-01-19 01:24:00,2.42252,2.42329,2.42252,2.42329,7000000.0
2009-01-19 01:25:00,2.42332,2.42332,2.4202,2.42052,9000000.0
2009-01-19 01:26:00,2.42085,2.42235,2.42085,2.42235,14000000.0
2009-01-19 01:27:00,2.42253,2.42277,2.42253,2.42277,15000000.0
2009-01-19 01:28:00,2.42281,2.42298,2.42269,2.42298,9000000.0
2009-01-19 01:29:00,2.42292,2.42296,2.42273,2.42278,10000000.0
2009-01-19 01:30:00,2.42252,2.42252,2.42198,2.42198,10000000.0
2009-01-19 01:31:00,2.42196,2.42286,2.42191,2.42286,10000000.0
2009-01-19 01:32:00,2.42312,2.42312,2.42198,2.42198,18000000.0
2009-01-19 01:33:00,2.4223,2.42294,2.42208,2.42294,20000000.0
2009-01-19 01:34:00,2.4229,2.4229,2.42233,2.42259,16000000.0
2009-01-19 01:35:00,2.42324,2.42349,2.42313,2.42349,8000000.0
2009-01-19 01:36:00,2.42287,2.42288,2.42248,2.42288,9000000.0
2009-01-19 01:37:00,2.4225,2.42262,2.42238,2.42261,7000000.0
2009-01-19 01:38:00,2.4227,2.4227,2.42248,2.42248,12000000.0
2009-01-19 01:39:00,2.42244,2.42269,2.42229,2.42229,12000000.0
2009-01-19 01:40:00,2.42211,2.42247,2.42211,2.42247,7000000.0
2009-01-19 01:41:00,2.42277,2.42277,2.42186,2.42186,11000000.0
2009-01-19 01:42:00,2.42177,2.42177,2.42113,2.42113,7000000.0
2009-01-19 01:43:00,2.4207,2.4207,2.42028,2.4207,8000000.0
2009-01-19 01:44:00,2.42077,2.42077,2.42013,2.42035,7000000.0
2009-01-19 01:45:00,2.42095,2.42095,2.4207,2.4208,7000000.0
2009-01-19 01:46:00,2.4209,2.42148,2.4209,2.42143,7000000.0
2009-01-19 01:47:00,2.42162,2.4217,2.4214,2.4214,14000000.0
2009-01-19 01:48:00,2.42116,2.42116,2.41927,2.41927,7000000.0
2009-01-19 01:49:00,2.41899,2.41953,2.41899,2.41934,8000000.0
2009-01-19 01:50:00,2.41941,2.41948,2.41904,2.41912,10000000.0
2009-01-19 01:51:00,2.41925,2.41966,2.41925,2.41942,16000000.0
2009-01-19 01:52:00,2.41913,2.41969,2.41913,2.41934,13000000.0
2009-01-19 01:53:00,2.41886,2.41907,2.41871,2.41871,7000000.0
2009-01-19 01:54:00,2.41849,2.41911,2.41849,2.41907,9000000.0
2009-01-19 01:55:00,2.41894,2.42016,2.41894,2.42016,12000000.0
2009-01-19 01:56:00,2.42091,2.42091,2.42058,2.42061,17000000.0
2009-01-19 01:57:00,2.42044,2.42044,2.42001,2.42026,13000000.0
2009-01-19 01:58:00,2.42041,2.42041,2.41958,2.41958,10000000.0
2009-01-19 01:59:00,2.419,2.419,2.41865,2.4189,6000000.0
2009-01-19 02:00:00,2.41909,2.41932,2.41887,2.41887,6000000.0
2009-01-19 02:01:00,2.41823,2.41826,2.41815,2.41815,10000000.0
2009-01-19 02:02:00,2.41828,2.4183,2.41789,2.41789,13000000.0
2009-01-19 02:03:00,2.41697,2.41709,2.41687,2.41707,17000000.0
2009-01-19 02:04:00,2.4173,2.4173,2.41706,2.41722,12000000.0
2009-01-19 02:05:00,2.41796,2.41803,2.41695,2.41711,9000000.0
2009-01-19 02:06:00,2.41647,2.41647,2.41335,2.41335,7000000.0
2009-01-19 02:07:00,2.41313,2.41361,2.41313,2.41348,13000000.0
2009-01-19 02:08:00,2.41333,2.41498,2.41333,2.41498,16000000.0
2009-01-19 02:09:00,2.41579,2.41732,2.41579,2.41732,10000000.0
2009-01-19 02:10:00,2.4171,2.4171,2.4152,2.41539,8000000.0
2009-01-19 02:11:00,2.41431,2.41431,2.41402,2.41431,7000000.0
2009-01-19 02:12:00,2.4144,2.41454,2.41399,2.41399,14000000.0
2009-01-19 02:13:00,2.41382,2.41406,2.41379,2.41406,7000000.0
2009-01-19 02:14:00,2.41353,2.41394,2.41349,2.41394,7000000.0
2009-01-19 02:15:00,2.4142,2.41472,2.4142,2.41472,7000000.0
2009-01-19 02:16:00,2.41528,2.41534,2.41505,2.41526,8000000.0
2009-01-19 02:17:00,2.41503,2.41548,2.41503,2.41548,7000000.0
2009-01-19 02:18:00,2.41537,2.41537,2.41509,2.41528,11000000.0
2009-01-19 02:19:00,2.41511,2.41511,2.41497,2.41505,7000000.0
2009-01-19 02:20:00,2.41508,2.41549,2.41508,2.41534,12000000.0
2009-01-19 02:21:00,2.41514,2.41524,2.41456,2.41456,12000000.0
2009-01-19 02:22:00,2.41349,2.41497,2.41333,2.41497,7000000.0
2009-01-19 02:23:00,2.41687,2.41758,2.4167,2.4167,9000000.0
2009-01-19 02:24:00,2.41603,2.41617,2.41563,2.41563,8000000.0
2009-01-19 02:25:00,2.41573,2.41671,2.41573,2.41671,16000000.0
2009-01-19 02:26:00,2.41648,2.41648,2.41551,2.41551,20000000.0
2009-01-19 02:27:00,2.41536,2.41539,2.41521,2.41536,18000000.0
2009-01-19 02:28:00,2.41537,2.41558,2.41537,2.41558,10000000.0
2009-01-19 02:29:00,2.41548,2.41548,2.41501,2.41504,10000000.0
2009-01-19 02:30:00,2.41494,2.41557,2.41494,2.41557,10000000.0
2009-01-19 02:31:00,2.41542,2.41542,2.41475,2.41475,9000000.0
2009-01-19 02:32:00,2.41509,2.41509,2.41444,2.41473,15000000.0
2009-01-19 02:33:00,2.41547,2.41776,2.41547,2.41776,14000000.0
2009-01-19 02:34:00,2.41775,2.41775,2.41674,2.41727,9000000.0
2009-01-19 02:35:00,2.4166,2.41666,2.41649,2.41655,7000000.0
2009-01-19 02:36:00,2.41695,2.4181,2.41695,2.4181,11000000.0
2009-01-19 02:37:00,2.41855,2.41874,2.41855,2.41864,7000000.0
2009-01-19 02:38:00,2.41913,2.41913,2.41881,2.41888,7000000.0
2009-01-19 02:39:00,2.41874,2.41888,2.41859,2.41871,13000000.0
2009-01-19 02:40:00,2.41971,2.42029,2.41969,2.41969,11000000.0
2009-01-19 02:41:00,2.42007,2.421,2.42007,2.42026,8000000.0
2009-01-19 02:42:00,2.41951,2.41968,2.41951,2.41958,10000000.0
2009-01-19 02:43:00,2.41969,2.41969,2.41827,2.41844,8000000.0
2009-01-19 02:44:00,2.41848,2.41854,2.41799,2.41799,10000000.0
2009-01-19 02:45:00,2.41737,2.41857,2.41737,2.41847,10000000.0
2009-01-19 02:46:00,2.41984,2.41984,2.41836,2.41836,10000000.0
2009-01-19 02:47:00,2.41739,2.41741,2.41682,2.41691,8000000.0
2009-01-19 02:48:00,2.41678,2.41758,2.41678,2.41758,11000000.0
2009-01-19 02:49:00,2.41691,2.41756,2.4166,2.41702,10000000.0
2009-01-19 02:50:00,2.41758,2.41761,2.41669,2.41669,5000000.0
2009-01-19 02:51:00,2.41627,2.41669,2.41627,2.41669,5000000.0
2009-01-19 02:52:00,2.41768,2.41795,2.4175,2.4175,10000000.0
2009-01-19 02:53:00,2.41754,2.41801,2.41754,2.41792,8000000.0
2009-01-19 02:54:00,2.41767,2.41767,2.41701,2.41701,7000000.0
2009-01-19 02:55:00,2.41739,2.41774,2.41739,2.41764,8000000.0
2009-01-19 02:56:00,2.41718,2.41723,2.41626,2.41632,7000000.0
2009-01-19 02:57:00,2.41613,2.41626,2.41556,2.41595,8000000.0
2009-01-19 02:58:00,2.41614,2.41709,2.41614,2.41705,12000000.0
2009-01-19 02:59:00,2.41715,2.4182,2.41715,2.41801,19000000.0
2009-01-19 03:00:00,2.41829,2.4183,2.41781,2.41781,7000000.0
2009-01-19 03:01:00,2.41794,2.418,2.4178,2.418,10000000.0
2009-01-19 03:02:00,2.41803,2.41847,2.41803,2.41837,7000000.0
2009-01-19 03:03:00,2.41763,2.41763,2.41671,2.41671,11000000.0
2009-01-19 03:04:00,2.41696,2.41731,2.4169,2.41731,7000000.0
2009-01-19 03:05:00,2.41741,2.4176,2.41735,2.4176,10000000.0
2009-01-19 03:06:00,2.41724,2.41724,2.41686,2.41686,11000000.0
2009-01-19 03:07:00,2.41659,2.41669,2.41602,2.41602,7000000.0
2009-01-19 03:08:00,2.4162,2.41675,2.4162,2.41675,8000000.0
2009-01-19 03:09:00,2.41704,2.4175,2.4168,2.4168,10000000.0
2009-01-19 03:10:00,2.41682,2.41727,2.41682,2.41711,10000000.0
2009-01-19 03:11:00,2.41727,2.41773,2.41697,2.41773,8000000.0
2009-01-19 03:12:00,2.41771,2.41771,2.41742,2.41744,7000000.0
2009-01-19 03:13:00,2.41772,2.41772,2.41742,2.41745,10000000.0
2009-01-19 03:14:00,2.41733,2.41746,2.41717,2.41717,16000000.0
2009-01-19 03:15:00,2.41717,2.41742,2.41673,2.41742,11000000.0
2009-01-19 03:16:00,2.4175,2.41774,2.4175,2.41765,5000000.0
2009-01-19 03:17:00,2.41759,2.41759,2.41742,2.41749,8000000.0
2009-01-19 03:18:00,2.41736,2.41782,2.41733,2.41776,10000000.0
2009-01-19 03:19:00,2.41621,2.41621,2.41534,2.41534,7000000.0
2009-01-19 03:20:00,2.41539,2.41593,2.41509,2.41509,7000000.0
2009-01-19 03:21:00,2.41482,2.41593,2.41482,2.41593,7000000.0
2009-01-19 03:22:00,2.41567,2.41607,2.41411,2.41589,8000000.0
2009-01-19 03:23:00,2.41645,2.41697,2.41645,2.41694,9000000.0
2009-01-19 03:24:00,2.41733,2.41762,2.41691,2.41691,7000000.0
2009-01-19 03:25:00,2.41663,2.41699,2.41658,2.41699,23000000.0
2009-01-19 03:26:00,2.41706,2.41786,2.4169,2.41765,9000000.0
2009-01-19 03:27:00,2.41797,2.41808,2.41781,2.41781,7000000.0
2009-01-19 03:28:00,2.41809,2.41869,2.41802,2.41869,7000000.0
2009-01-19 03:29:00,2.41789,2.41789,2.41625,2.41625,8000000.0
2009-01-19 03:30:00,2.41582,2.41605,2.41561,2.41576,10000000.0
2009-01-19 03:31:00,2.41547,2.41574,2.41547,2.4155,8000000.0
2009-01-19 03:32:00,2.41545,2.41556,2.41545,2.41556,10000000.0
2009-01-19 03:33:00,2.41621,2.41627,2.41607,2.4162,7000000.0
2009-01-19 03:34:00,2.41581,2.41581,2.41574,2.41575,11000000.0
2009-01-19 03:35:00,2.41552,2.41574,2.41544,2.41574,8000000.0
2009-01-19 03:36:00,2.41569,2.41586,2.41522,2.41542,8000000.0
2009-01-19 03:37:00,2.41428,2.41471,2.41428,2.41468,8000000.0
2009-01-19 03:38:00,2.41528,2.4155,2.41525,2.4155,8000000.0
2009-01-19 03:39:00,2.41533,2.41542,2.41507,2.41507,10000000.0
2009-01-19 03:40:00,2.41512,2.41512,2.41455,2.41455,10000000.0
2009-01-19 03:41:00,2.41461,2.41489,2.41456,2.41489,8000000.0
2009-01-19 03:42:00,2.41476,2.4149,2.41466,2.41482,7000000.0
2009-01-19 03:43:00,2.41484,2.41544,2.41484,2.41544,9000000.0
2009-01-19 03:44:00,2.4157,2.41658,2.4157,2.41608,9000000.0
2009-01-19 03:45:00,2.416,2.41603,2.41502,2.41502,7000000.0
2009-01-19 03:46:00,2.41491,2.41541,2.41491,2.41525,8000000.0
2009-01-19 03:47:00,2.41542,2.41555,2.41527,2.41555,9000000.0
2009-01-19 03:48:00,2.4155,2.41637,2.4155,2.41629,10000000.0
2009-01-19 03:49:00,2.41592,2.41593,2.41575,2.41575,23000000.0
2009-01-19 03:50:00,2.41607,2.4164,2.41607,2.41611,7000000.0
2009-01-19 03:51:00,2.41599,2.41602,2.41593,2.41594,8000000.0
2009-01-19 03:52:00,2.41614,2.41661,2.416,2.41659,9000000.0
2009-01-19 03:53:00,2.41634,2.41634,2.41585,2.41595,8000000.0
2009-01-19 03:54:00,2.41678,2.41678,2.41586,2.41617,9000000.0
2009-01-19 03:55:00,2.416,2.41661,2.416,2.41661,10000000.0
2009-01-19 03:56:00,2.41652,2.41652,2.41545,2.41545,12000000.0
2009-01-19 03:57:00,2.41406,2.41406,2.41363,2.41396,9000000.0
2009-01-19 03:58:00,2.41397,2.41529,2.41394,2.41529,8000000.0
2009-01-19 03:59:00,2.41537,2.41628,2.41537,2.41628,7000000.0
2009-01-19 04:00:00,2.41594,2.41612,2.41558,2.41612,18000000.0
2009-01-19 04:01:00,2.41619,2.4175,2.41619,2.4175,8000000.0
2009-01-19 04:02:00,2.41756,2.41761,2.41697,2.41697,25000000.0
2009-01-19 04:03:00,2.41682,2.41716,2.4162,2.4162,12000000.0
2009-01-19 04:04:00,2.41606,2.41668,2.41606,2.41641,9000000.0
2009-01-19 04:05:00,2.41606,2.41633,2.4154,2.4154,7000000.0
2009-01-19 04:06:00,2.41488,2.41497,2.41472,2.41495,11000000.0
2009-01-19 04:07:00,2.4148,2.41557,2.41439,2.41557,7000000.0
2009-01-19 04:08:00,2.41586,2.41593,2.41565,2.41565,10000000.0
2009-01-19 04:09:00,2.41577,2.41716,2.41577,2.41716,8000000.0
2009-01-19 04:10:00,2.41743,2.4179,2.41743,2.41778,9000000.0
2009-01-19 04:11:00,2.41687,2.41687,2.41651,2.41655,7000000.0
2009-01-19 04:12:00,2.41677,2.41721,2.41677,2.41721,11000000.0
2009-01-19 04:13:00,2.41733,2.41733,2.41664,2.41664,8000000.0
2009-01-19 04:14:00,2.4162,2.4162,2.41574,2.41574,7000000.0
2009-01-19 04:15:00,2.41557,2.41557,2.41506,2.41555,8000000.0
2009-01-19 04:16:00,2.41549,2.41549,2.41504,2.41548,8000000.0
2009-01-19 04:17:00,2.41534,2.41534,2.41453,2.41483,19000000.0
2009-01-19 04:18:00,2.41542,2.41557,2.4154,2.41557,8000000.0
2009-01-19 04:19:00,2.41557,2.41636,2.41557,2.41636,21000000.0
2009-01-19 04:20:00,2.41707,2.41707,2.4165,2.41662,11000000.0
2009-01-19 04:21:00,2.41657,2.41697,2.41657,2.41697,7000000.0
2009-01-19 04:22:00,2.4171,2.4171,2.41649,2.41649,8000000.0
2009-01-19 04:23:00,2.41662,2.41662,2.41586,2.41586,9000000.0
2009-01-19 04:24:00,2.4151,2.41518,2.41509,2.41515,12000000.0
2009-01-19 04:25:00,2.41469,2.41475,2.41452,2.41452,9000000.0
2009-01-19 04:26:00,2.41437,2.41537,2.41426,2.41537,8000000.0
2009-01-19 04:27:00,2.41551,2.41571,2.41551,2.41569,9000000.0
2009-01-19 04:28:00,2.4161,2.41612,2.41577,2.41577,14000000.0
2009-01-19 04:29:00,2.41574,2.4161,2.41574,2.4161,16000000.0
2009-01-19 04:30:00,2.41551,2.41551,2.41391,2.41391,25000000.0
2009-01-19 04:31:00,2.41382,2.4155,2.41382,2.4155,5000000.0
2009-01-19 04:32:00,2.41595,2.41616,2.41583,2.41608,8000000.0
2009-01-19 04:33:00,2.41642,2.4165,2.41629,2.4165,10000000.0
2009-01-19 04:34:00,2.41661,2.41686,2.41646,2.41686,5000000.0
2009-01-19 04:35:00,2.41703,2.41728,2.41703,2.41719,9000000.0
2009-01-19 04:36:00,2.41724,2.41724,2.41684,2.41704,7000000.0
2009-01-19 04:37:00,2.41658,2.41685,2.4165,2.41671,7000000.0
2009-01-19 04:38:00,2.41669,2.41669,2.41582,2.41603,10000000.0
2009-01-19 04:39:00,2.41612,2.4165,2.41612,2.4165,8000000.0
2009-01-19 04:40:00,2.4163,2.41633,2.41612,2.41632,11000000.0
2009-01-19 04:41:00,2.41477,2.41477,2.41338,2.41338,9000000.0
2009-01-19 04:42:00,2.41375,2.41409,2.41375,2.41399,11000000.0
2009-01-19 04:43:00,2.41413,2.41471,2.41413,2.41471,9000000.0
2009-01-19 04:44:00,2.41428,2.41428,2.41387,2.41409,8000000.0
2009-01-19 04:45:00,2.41485,2.41532,2.41455,2.41495,9000000.0
2009-01-19 04:46:00,2.41402,2.41402,2.41379,2.41395,7000000.0
2009-01-19 04:47:00,2.41429,2.4143,2.41413,2.41413,8000000.0
2009-01-19 04:48:00,2.41361,2.4138,2.41355,2.41355,7000000.0
2009-01-19 04:49:00,2.41346,2.41384,2.41333,2.41343,8000000.0
2009-01-19 04:50:00,2.41307,2.41307,2.41294,2.41296,7000000.0
2009-01-19 04:51:00,2.41307,2.4137,2.41307,2.4137,15000000.0
2009-01-19 04:52:00,2.41369,2.4138,2.41354,2.41354,9000000.0
2009-01-19 04:53:00,2.41341,2.41348,2.41333,2.41348,8000000.0
2009-01-19 04:54:00,2.41319,2.41333,2.41319,2.41327,11000000.0
2009-01-19 04:55:00,2.41356,2.41435,2.41356,2.41435,11000000.0
2009-01-19 04:56:00,2.4144,2.4145,2.41376,2.41376,12000000.0
2009-01-19 04:57:00,2.41361,2.41361,2.41345,2.41345,8000000.0
2009-01-19 04:58:00,2.41343,2.41363,2.41328,2.41328,9000000.0
2009-01-19 04:59:00,2.41325,2.41428,2.41325,2.41428,12000000.0
2009-01-19 05:00:00,2.41451,2.4146,2.41451,2.4146,9000000.0
2009-01-19 05:01:00,2.41461,2.41467,2.41452,2.41461,7000000.0
2009-01-19 05:02:00,2.41414,2.41414,2.41363,2.41396,7000000.0
2009-01-19 05:03:00,2.41329,2.41341,2.41319,2.41341,8000000.0
2009-01-19 05:04:00,2.41414,2.41447,2.41388,2.41447,9000000.0
2009-01-19 05:05:00,2.41423,2.41423,2.41375,2.4141,13000000.0
2009-01-19 05:06:00,2.41457,2.41457,2.41438,2.41438,8000000.0
2009-01-19 05:07:00,2.41373,2.41373,2.41348,2.41366,10000000.0
2009-01-19 05:08:00,2.41392,2.41448,2.41392,2.41442,10000000.0
2009-01-19 05:09:00,2.41499,2.4151,2.41481,2.41495,16000000.0
2009-01-19 05:10:00,2.41488,2.41506,2.41488,2.41506,12000000.0
2009-01-19 05:11:00,2.41478,2.41478,2.41457,2.41457,11000000.0
2009-01-19 05:12:00,2.41432,2.41437,2.4143,2.41437,16000000.0
2009-01-19 05:13:00,2.41431,2.41464,2.41428,2.41428,9000000.0
2009-01-19 05:14:00,2.41247,2.41247,2.41134,2.41217,12000000.0
2009-01-19 05:15:00,2.41087,2.41087,2.4089,2.4089,8000000.0
2009-01-19 05:16:00,2.40935,2.4102,2.40934,2.40934,11000000.0
2009-01-19 05:17:00,2.40943,2.40985,2.40942,2.40942,9000000.0
2009-01-19 05:18:00,2.40923,2.4108,2.40923,2.4108,16000000.0
2009-01-19 05:19:00,2.41092,2.41199,2.41092,2.41198,9000000.0
2009-01-19 05:20:00,2.41387,2.41387,2.41285,2.41285,11000000.0
2009-01-19 05:21:00,2.41215,2.41215,2.41063,2.41063,15000000.0
2009-01-19 05:22:00,2.41004,2.41031,2.41004,2.41012,28000000.0
2009-01-19 05:23:00,2.4097,2.41021,2.40952,2.41021,26000000.0
2009-01-19 05:24:00,2.41166,2.4117,2.41154,2.41156,27000000.0
2009-01-19 05:25:00,2.41139,2.41139,2.41096,2.41119,47000000.0
2009-01-19 05:26:00,2.41201,2.41305,2.41201,2.41305,38000000.0
2009-01-19 05:27:00,2.4128,2.4128,2.4119,2.4119,7000000.0
2009-01-19 05:28:00,2.41213,2.41273,2.41213,2.41273,22000000.0
2009-01-19 05:29:00,2.41304,2.41369,2.41302,2.41369,11000000.0
2009-01-19 05:30:00,2.414,2.41418,2.41351,2.41351,7000000.0
2009-01-19 05:31:00,2.41302,2.41302,2.41164,2.41181,10000000.0
2009-01-19 05:32:00,2.41114,2.41114,2.41069,2.41069,10000000.0
2009-01-19 05:33:00,2.41111,2.41178,2.41093,2.41178,8000000.0
2009-01-19 05:34:00,2.41176,2.41176,2.41085,2.41085,8000000.0
2009-01-19 05:35:00,2.41123,2.41291,2.41123,2.41285,10000000.0
2009-01-19 05:36:00,2.41247,2.41265,2.41241,2.41265,15000000.0
2009-01-19 05:37:00,2.4116,2.4116,2.41077,2.41111,11000000.0
2009-01-19 05:38:00,2.41122,2.41199,2.41122,2.41199,11000000.0
2009-01-19 05:39:00,2.41186,2.41186,2.41124,2.41168,7000000.0
2009-01-19 05:40:00,2.41186,2.41229,2.41186,2.41224,9000000.0
2009-01-19 05:41:00,2.41287,2.41325,2.41166,2.41166,9000000.0
2009-01-19 05:42:00,2.41127,2.41182,2.41127,2.41182,16000000.0
2009-01-19 05:43:00,2.41203,2.41206,2.41189,2.41205,8000000.0
2009-01-19 05:44:00,2.41199,2.41199,2.41177,2.41192,9000000.0
2009-01-19 05:45:00,2.41192,2.41192,2.41116,2.41116,13000000.0
2009-01-19 05:46:00,2.4106,2.41066,2.41039,2.41039,10000000.0
2009-01-19 05:47:00,2.4104,2.4104,2.41019,2.41019,15000000.0
2009-01-19 05:48:00,2.41032,2.41077,2.41032,2.41077,11000000.0
2009-01-19 05:49:00,2.41001,2.41176,2.40947,2.41176,8000000.0
2009-01-19 05:50:00,2.41228,2.41228,2.40966,2.40966,13000000.0
2009-01-19 05:51:00,2.40942,2.40966,2.40939,2.40966,30000000.0
2009-01-19 05:52:00,2.40999,2.41149,2.40999,2.41149,15000000.0
2009-01-19 05:53:00,2.41081,2.41155,2.41028,2.41028,8000000.0
2009-01-19 05:54:00,2.40991,2.41079,2.40991,2.41079,16000000.0
2009-01-19 05:55:00,2.4107,2.41092,2.41012,2.41018,11000000.0
2009-01-19 05:56:00,2.40995,2.41001,2.40994,2.40996,33000000.0
2009-01-19 05:57:00,2.40971,2.41076,2.40971,2.41076,11000000.0
2009-01-19 05:58:00,2.4108,2.41169,2.4108,2.41138,19000000.0
2009-01-19 05:59:00,2.41165,2.41298,2.41165,2.41298,12000000.0
2009-01-19 06:00:00,2.41351,2.41351,2.41278,2.41278,25000000.0
2009-01-19 06:01:00,2.41178,2.41185,2.41031,2.41031,16000000.0
2009-01-19 06:02:00,2.41114,2.41289,2.41114,2.41289,13000000.0
2009-01-19 06:03:00,2.41322,2.41322,2.41233,2.41259,22000000.0
2009-01-19 06:04:00,2.41304,2.41384,2.41304,2.41384,11000000.0
2009-01-19 06:05:00,2.41371,2.41371,2.41226,2.41254,9000000.0
2009-01-19 06:06:00,2.41238,2.41291,2.41235,2.41291,8000000.0
2009-01-19 06:07:00,2.41172,2.41181,2.41102,2.41118,10000000.0
2009-01-19 06:08:00,2.41108,2.41112,2.41079,2.41079,8000000.0
2009-01-19 06:09:00,2.41061,2.41108,2.41061,2.41107,10000000.0
2009-01-19 06:10:00,2.41107,2.4113,2.411,2.411,8000000.0
2009-01-19 06:11:00,2.41071,2.41089,2.41066,2.41081,7000000.0
2009-01-19 06:12:00,2.41075,2.41075,2.41046,2.41062,10000000.0
2009-01-19 06:13:00,2.41059,2.41059,2.41039,2.41046,15000000.0
2009-01-19 06:14:00,2.41044,2.41044,2.4103,2.41033,10000000.0
2009-01-19 06:15:00,2.41037,2.41037,2.41002,2.41002,18000000.0
2009-01-19 06:16:00,2.40998,2.41007,2.40993,2.41004,11000000.0
2009-01-19 06:17:00,2.41014,2.41048,2.41012,2.41047,7000000.0
2009-01-19 06:18:00,2.41074,2.41074,2.41046,2.41046,13000000.0
2009-01-19 06:19:00,2.41036,2.41083,2.41036,2.41083,12000000.0
2009-01-19 06:20:00,2.41091,2.41092,2.4108,2.4108,18000000.0
2009-01-19 06:21:00,2.41094,2.41143,2.41076,2.41143,26000000.0
2009-01-19 06:22:00,2.41151,2.41158,2.41135,2.41135,10000000.0
2009-01-19 06:23:00,2.41114,2.41129,2.41114,2.41122,11000000.0
2009-01-19 06:24:00,2.41111,2.41111,2.41088,2.41088,11000000.0
2009-01-19 06:25:00,2.41085,2.41146,2.41085,2.41146,10000000.0
2009-01-19 06:26:00,2.41147,2.41147,2.4113,2.4113,7000000.0
2009-01-19 06:27:00,2.41131,2.41148,2.41131,2.41148,8000000.0
2009-01-19 06:28:00,2.41138,2.41138,2.41122,2.41122,7000000.0
2009-01-19 06:29:00,2.41113,2.41113,2.41104,2.41104,9000000.0
2009-01-19 06:30:00,2.41115,2.41192,2.41115,2.41192,11000000.0
2009-01-19 06:31:00,2.41194,2.412,2.41153,2.41153,20000000.0
2009-01-19 06:32:00,2.41152,2.41152,2.4112,2.41129,31000000.0
2009-01-19 06:33:00,2.41125,2.41125,2.41105,2.41122,17000000.0
2009-01-19 06:34:00,2.41105,2.41113,2.41103,2.41103,9000000.0
2009-01-19 06:35:00,2.4109,2.41106,2.4109,2.41106,8000000.0
2009-01-19 06:36:00,2.41116,2.41143,2.41116,2.41138,10000000.0
2009-01-19 06:37:00,2.41245,2.41273,2.41245,2.41273,7000000.0
2009-01-19 06:38:00,2.41186,2.41186,2.41112,2.41112,8000000.0
2009-01-19 06:39:00,2.41083,2.41083,2.41042,2.4105,12000000.0
2009-01-19 06:40:00,2.41053,2.41053,2.41,2.41,7000000.0
2009-01-19 06:41:00,2.40999,2.40999,2.40949,2.40949,7000000.0
2009-01-19 06:42:00,2.40923,2.40927,2.40909,2.4092,7000000.0
2009-01-19 06:43:00,2.40915,2.40964,2.40915,2.40964,9000000.0
2009-01-19 06:44:00,2.41018,2.41039,2.40986,2.41037,11000000.0
2009-01-19 06:45:00,2.4109,2.4109,2.41072,2.41086,8000000.0
2009-01-19 06:46:00,2.4113,2.41171,2.41115,2.41162,8000000.0
2009-01-19 06:47:00,2.41213,2.41213,2.40983,2.41142,8000000.0
2009-01-19 06:48:00,2.41125,2.41252,2.41119,2.41252,8000000.0
2009-01-19 06:49:00,2.41283,2.41288,2.41275,2.41283,9000000.0
2009-01-19 06:50:00,2.41216,2.41216,2.41172,2.41194,9000000.0
2009-01-19 06:51:00,2.41202,2.41215,2.41202,2.4121,11000000.0
2009-01-19 06:52:00,2.41215,2.41237,2.41215,2.41237,7000000.0
2009-01-19 06:53:00,2.41237,2.41237,2.41226,2.41226,8000000.0
2009-01-19 06:54:00,2.41206,2.41222,2.41162,2.41162,11000000.0
2009-01-19 06:55:00,2.4108,2.41162,2.4108,2.41113,8000000.0
2009-01-19 06:56:00,2.41067,2.41235,2.41042,2.41235,13000000.0
2009-01-19 06:57:00,2.41135,2.41168,2.41092,2.41092,18000000.0
2009-01-19 06:58:00,2.41054,2.41319,2.41044,2.41319,16000000.0
2009-01-19 06:59:00,2.41364,2.41367,2.41343,2.41354,11000000.0
2009-01-19 07:00:00,2.41357,2.41376,2.41335,2.41376,8000000.0
2009-01-19 07:01:00,2.41401,2.41408,2.41382,2.41382,14000000.0
2009-01-19 07:02:00,2.41389,2.41417,2.41387,2.41387,18000000.0
2009-01-19 07:03:00,2.4137,2.4137,2.41304,2.41304,8000000.0
2009-01-19 07:04:00,2.41326,2.41427,2.41326,2.41427,8000000.0
2009-01-19 07:05:00,2.4136,2.4136,2.41214,2.4122,10000000.0
2009-01-19 07:06:00,2.41158,2.41158,2.41035,2.41035,8000000.0
2009-01-19 07:07:00,2.40973,2.40978,2.40917,2.40917,15000000.0
2009-01-19 07:08:00,2.40924,2.40924,2.40875,2.40875,18000000.0
2009-01-19 07:09:00,2.40888,2.41072,2.40888,2.41072,8000000.0
2009-01-19 07:10:00,2.41106,2.41114,2.41101,2.41102,18000000.0
2009-01-19 07:11:00,2.41096,2.41102,2.41087,2.41088,11000000.0
2009-01-19 07:12:00,2.41003,2.41005,2.40973,2.41005,11000000.0
2009-01-19 07:13:00,2.41019,2.41019,2.40986,2.40986,9000000.0
2009-01-19 07:14:00,2.40988,2.41031,2.40988,2.41031,12000000.0
2009-01-19 07:15:00,2.41038,2.41043,2.41018,2.41018,7000000.0
2009-01-19 07:16:00,2.41007,2.41043,2.41007,2.41043,12000000.0
2009-01-19 07:17:00,2.41049,2.41084,2.41049,2.41062,15000000.0
2009-01-19 07:18:00,2.41046,2.41069,2.41046,2.41069,8000000.0
2009-01-19 07:19:00,2.41074,2.41074,2.41041,2.41041,7000000.0
2009-01-19 07:20:00,2.40997,2.41045,2.40997,2.41045,9000000.0
2009-01-19 07:21:00,2.4105,2.4105,2.41013,2.41044,10000000.0
2009-01-19 07:22:00,2.4104,2.4104,2.41029,2.41037,7000000.0
2009-01-19 07:23:00,2.41028,2.41029,2.41018,2.41029,11000000.0
2009-01-19 07:24:00,2.41055,2.41063,2.41047,2.41052,23000000.0
2009-01-19 07:25:00,2.4105,2.41059,2.41047,2.41059,28000000.0
2009-01-19 07:26:00,2.41036,2.41038,2.41003,2.41003,14000000.0
2009-01-19 07:27:00,2.40972,2.40972,2.40939,2.40939,20000000.0
2009-01-19 07:28:00,2.40938,2.40958,2.40927,2.40955,17000000.0
2009-01-19 07:29:00,2.40934,2.40934,2.40872,2.40872,27000000.0
2009-01-19 07:30:00,2.40893,2.40907,2.40884,2.40887,20000000.0
2009-01-19 07:31:00,2.40892,2.40904,2.40892,2.40893,7000000.0
2009-01-19 07:32:00,2.40966,2.40966,2.40897,2.40897,11000000.0
2009-01-19 07:33:00,2.40896,2.4091,2.40879,2.40897,22000000.0
2009-01-19 07:34:00,2.409,2.40927,2.40886,2.40927,16000000.0
2009-01-19 07:35:00,2.40907,2.40941,2.40884,2.40941,15000000.0
2009-01-19 07:36:00,2.41032,2.41085,2.41032,2.41085,8000000.0
2009-01-19 07:37:00,2.41109,2.41115,2.41081,2.41113,12000000.0
2009-01-19 07:38:00,2.41118,2.41125,2.41116,2.41122,7000000.0
2009-01-19 07:39:00,2.41102,2.41108,2.41085,2.41099,14000000.0
2009-01-19 07:40:00,2.41093,2.41107,2.41093,2.41093,9000000.0
2009-01-19 07:41:00,2.41096,2.41163,2.41096,2.41163,24000000.0
2009-01-19 07:42:00,2.41154,2.4117,2.4113,2.4117,17000000.0
2009-01-19 07:43:00,2.41125,2.41125,2.41061,2.41095,22000000.0
2009-01-19 07:44:00,2.41099,2.41099,2.41076,2.41076,10000000.0
2009-01-19 07:45:00,2.41029,2.4115,2.40426,2.4115,15000000.0
2009-01-19 07:46:00,2.41071,2.41157,2.41071,2.41157,17000000.0
2009-01-19 07:47:00,2.41167,2.41174,2.41166,2.41168,15000000.0
2009-01-19 07:48:00,2.41158,2.41158,2.41123,2.41129,10000000.0
2009-01-19 07:49:00,2.41133,2.41178,2.41096,2.41096,20000000.0
2009-01-19 07:50:00,2.41075,2.41121,2.41075,2.41121,17000000.0
2009-01-19 07:51:00,2.41132,2.41162,2.41131,2.41131,15000000.0
2009-01-19 07:52:00,2.4114,2.41166,2.4114,2.41145,29000000.0
2009-01-19 07:53:00,2.41144,2.41145,2.41131,2.4114,13000000.0
2009-01-19 07:54:00,2.4114,2.41155,2.41115,2.41115,23000000.0
2009-01-19 07:55:00,2.41117,2.41163,2.41117,2.41144,27000000.0
2009-01-19 07:56:00,2.41173,2.41249,2.41173,2.41212,18000000.0
2009-01-19 07:57:00,2.41233,2.41245,2.41215,2.41217,20000000.0
2009-01-19 07:58:00,2.41209,2.41209,2.41182,2.41182,13000000.0
2009-01-19 07:59:00,2.41227,2.41234,2.41223,2.41232,23000000.0
2009-01-19 08:00:00,2.41298,2.41341,2.41258,2.41298,31000000.0
2009-01-19 08:01:00,2.41273,2.41273,2.41242,2.41266,13000000.0
2009-01-19 08:02:00,2.4132,2.4132,2.41221,2.41299,12000000.0
2009-01-19 08:03:00,2.41255,2.41294,2.41255,2.41284,20000000.0
2009-01-19 08:04:00,2.41282,2.41303,2.41218,2.41229,30000000.0
2009-01-19 08:05:00,2.41237,2.41273,2.41227,2.41273,9000000.0
2009-01-19 08:06:00,2.41285,2.41305,2.41275,2.41305,21000000.0
2009-01-19 08:07:00,2.413,2.41308,2.41293,2.41308,15000000.0
2009-01-19 08:08:00,2.41371,2.41442,2.41371,2.41442,25000000.0
2009-01-19 08:09:00,2.4144,2.4144,2.41411,2.41426,23000000.0
2009-01-19 08:10:00,2.41438,2.41444,2.41435,2.41436,27000000.0
2009-01-19 08:11:00,2.41442,2.41496,2.41442,2.41487,18000000.0
2009-01-19 08:12:00,2.41534,2.41556,2.41534,2.41554,22000000.0
2009-01-19 08:13:00,2.41521,2.41521,2.41445,2.41482,18000000.0
2009-01-19 08:14:00,2.41501,2.41513,2.41423,2.41423,33000000.0
2009-01-19 08:15:00,2.41417,2.41486,2.41417,2.41486,21000000.0
2009-01-19 08:16:00,2.41593,2.41604,2.41457,2.41466,21000000.0
2009-01-19 08:17:00,2.41436,2.41436,2.414,2.414,19000000.0
2009-01-19 08:18:00,2.41402,2.41453,2.4139,2.41399,17000000.0
2009-01-19 08:19:00,2.41466,2.41541,2.41466,2.41495,16000000.0
2009-01-19 08:20:00,2.41533,2.41577,2.41533,2.41577,13000000.0
2009-01-19 08:21:00,2.41495,2.41529,2.41428,2.41428,18000000.0
2009-01-19 08:22:00,2.41445,2.41472,2.41445,2.41472,26000000.0
2009-01-19 08:23:00,2.41486,2.41486,2.41372,2.41372,16000000.0
2009-01-19 08:24:00,2.41348,2.41348,2.41321,2.41328,28000000.0
2009-01-19 08:25:00,2.41317,2.41352,2.41309,2.41352,49000000.0
2009-01-19 08:26:00,2.41356,2.41383,2.41337,2.41355,14000000.0
2009-01-19 08:27:00,2.41293,2.41317,2.41231,2.41231,31000000.0
2009-01-19 08:28:00,2.41265,2.41506,2.41265,2.41474,28000000.0
2009-01-19 08:29:00,2.41481,2.41505,2.41468,2.41497,32000000.0
2009-01-19 08:30:00,2.41508,2.41591,2.41489,2.41591,28000000.0
2009-01-19 08:31:00,2.41642,2.41642,2.41587,2.41587,40000000.0
2009-01-19 08:32:00,2.41552,2.41552,2.41498,2.41498,51000000.0
2009-01-19 08:33:00,2.41479,2.41497,2.41479,2.41497,48000000.0
2009-01-19 08:34:00,2.41504,2.41507,2.41484,2.41507,49000000.0
2009-01-19 08:35:00,2.41524,2.41524,2.41392,2.41392,39000000.0
2009-01-19 08:36:00,2.41397,2.41407,2.41371,2.41407,12000000.0
2009-01-19 08:37:00,2.41367,2.4138,2.41355,2.41365,25000000.0
2009-01-19 08:38:00,2.41398,2.41398,2.41359,2.41367,21000000.0
2009-01-19 08:39:00,2.41364,2.41374,2.41316,2.41316,23000000.0
2009-01-19 08:40:00,2.41216,2.41229,2.41163,2.41163,36000000.0
2009-01-19 08:41:00,2.41173,2.41384,2.41173,2.4129,30000000.0
2009-01-19 08:42:00,2.41319,2.4134,2.41306,2.41321,17000000.0
2009-01-19 08:43:00,2.41305,2.41339,2.41305,2.41321,23000000.0
2009-01-19 08:44:00,2.41321,2.4136,2.41311,2.41311,17000000.0
2009-01-19 08:45:00,2.41311,2.41371,2.41311,2.41322,37000000.0
2009-01-19 08:46:00,2.41372,2.41382,2.41348,2.41348,23000000.0
2009-01-19 08:47:00,2.41337,2.41379,2.41336,2.41351,25000000.0
2009-01-19 08:48:00,2.41379,2.41387,2.41349,2.41387,36000000.0
2009-01-19 08:49:00,2.41335,2.41335,2.41238,2.41238,27000000.0
2009-01-19 08:50:00,2.4125,2.41281,2.4124,2.41251,56000000.0
2009-01-19 08:51:00,2.41317,2.4132,2.41287,2.41287,32000000.0
2009-01-19 08:52:00,2.41252,2.41252,2.41173,2.41173,39000000.0
2009-01-19 08:53:00,2.41138,2.41138,2.41087,2.41087,63000000.0
2009-01-19 08:54:00,2.41092,2.41175,2.41092,2.41175,42000000.0
2009-01-19 08:55:00,2.41207,2.41257,2.41204,2.41257,55000000.0
2009-01-19 08:56:00,2.41245,2.41251,2.41234,2.41245,21000000.0
2009-01-19 08:57:00,2.41219,2.41243,2.4121,2.4121,23000000.0
2009-01-19 08:58:00,2.41208,2.41231,2.41208,2.41223,18000000.0
2009-01-19 08:59:00,2.41228,2.41283,2.41228,2.41266,12000000.0
2009-01-19 09:00:00,2.41268,2.41298,2.4126,2.41298,26000000.0
2009-01-19 09:01:00,2.41353,2.41353,2.41186,2.41186,19000000.0
2009-01-19 09:02:00,2.41121,2.41124,2.41105,2.41111,15000000.0
2009-01-19 09:03:00,2.41114,2.41116,2.41085,2.41085,16000000.0
2009-01-19 09:04:00,2.41061,2.41168,2.41,2.41,22000000.0
2009-01-19 09:05:00,2.41167,2.41167,2.41071,2.41071,11000000.0
2009-01-19 09:06:00,2.4119,2.41243,2.41176,2.41243,31000000.0
2009-01-19 09:07:00,2.41178,2.41408,2.41178,2.41379,33000000.0
2009-01-19 09:08:00,2.41263,2.41489,2.41263,2.41489,17000000.0
2009-01-19 09:09:00,2.4143,2.4143,2.41376,2.41376,37000000.0
2009-01-19 09:10:00,2.4149,2.41499,2.41357,2.41357,31000000.0
2009-01-19 09:11:00,2.41292,2.4144,2.41292,2.4144,26000000.0
2009-01-19 09:12:00,2.41452,2.41452,2.41384,2.41384,41000000.0
2009-01-19 09:13:00,2.41404,2.41527,2.41404,2.41527,61000000.0
2009-01-19 09:14:00,2.41597,2.41645,2.41597,2.41622,57000000.0
2009-01-19 09:15:00,2.41607,2.41633,2.41538,2.41551,33000000.0
2009-01-19 09:16:00,2.41754,2.42036,2.41754,2.41999,39000000.0
2009-01-19 09:17:00,2.41988,2.42028,2.41887,2.41887,40000000.0
2009-01-19 09:18:00,2.41989,2.42077,2.41989,2.42068,68000000.0
2009-01-19 09:19:00,2.4201,2.42017,2.41983,2.42002,52000000.0
2009-01-19 09:20:00,2.42058,2.42058,2.41905,2.41905,37000000.0
2009-01-19 09:21:00,2.42003,2.42209,2.42003,2.42021,61000000.0
2009-01-19 09:22:00,2.42046,2.42184,2.42045,2.42061,63000000.0
2009-01-19 09:23:00,2.42068,2.42334,2.42068,2.42288,65000000.0
2009-01-19 09:24:00,2.42281,2.42292,2.42248,2.42292,47000000.0
2009-01-19 09:25:00,2.42224,2.42224,2.42093,2.42094,32000000.0
2009-01-19 09:26:00,2.42111,2.42326,2.42111,2.42326,29000000.0
2009-01-19 09:27:00,2.42277,2.42506,2.42277,2.42326,55000000.0
2009-01-19 09:28:00,2.42381,2.4249,2.42381,2.4249,46000000.0
2009-01-19 09:29:00,2.42498,2.42498,2.42438,2.42438,32000000.0
2009-01-19 09:30:00,2.42326,2.42326,2.4228,2.42293,24000000.0
2009-01-19 09:31:00,2.42293,2.42293,2.42264,2.42278,18000000.0
2009-01-19 09:32:00,2.42192,2.42192,2.421,2.421,35000000.0
2009-01-19 09:33:00,2.42088,2.4211,2.42076,2.4211,43000000.0
2009-01-19 09:34:00,2.42104,2.42137,2.42099,2.42106,31000000.0
2009-01-19 09:35:00,2.4211,2.4211,2.42062,2.42062,47000000.0
2009-01-19 09:36:00,2.42062,2.42104,2.42057,2.42103,34000000.0
2009-01-19 09:37:00,2.42058,2.42095,2.42055,2.42095,49000000.0
2009-01-19 09:38:00,2.42115,2.42131,2.42088,2.42091,37000000.0
2009-01-19 09:39:00,2.42098,2.42098,2.42028,2.42058,61000000.0
2009-01-19 09:40:00,2.42055,2.42078,2.42051,2.42078,46000000.0
2009-01-19 09:41:00,2.42065,2.42065,2.42011,2.42011,33000000.0
2009-01-19 09:42:00,2.41973,2.42035,2.41918,2.41996,60000000.0
2009-01-19 09:43:00,2.42042,2.42259,2.42042,2.4223,66000000.0
2009-01-19 09:44:00,2.42275,2.42275,2.42201,2.42221,21000000.0
2009-01-19 09:45:00,2.42333,2.42416,2.42333,2.42416,22000000.0
2009-01-19 09:46:00,2.42396,2.42396,2.42318,2.42342,30000000.0
2009-01-19 09:47:00,2.42359,2.42956,2.42359,2.42956,24000000.0
2009-01-19 09:48:00,2.42693,2.42693,2.42563,2.42614,34000000.0
2009-01-19 09:49:00,2.42607,2.42649,2.42513,2.42555,26000000.0
2009-01-19 09:50:00,2.42641,2.42722,2.42641,2.42714,34000000.0
2009-01-19 09:51:00,2.42754,2.42779,2.42744,2.42779,56000000.0
2009-01-19 09:52:00,2.42746,2.42746,2.42451,2.42451,38000000.0
2009-01-19 09:53:00,2.42333,2.42523,2.42333,2.42523,32000000.0
2009-01-19 09:54:00,2.42557,2.42557,2.42205,2.42205,36000000.0
2009-01-19 09:55:00,2.42333,2.42343,2.42238,2.42284,38000000.0
2009-01-19 09:56:00,2.42298,2.42368,2.42298,2.42368,38000000.0
2009-01-19 09:57:00,2.4245,2.42484,2.4245,2.42466,30000000.0
2009-01-19 09:58:00,2.42462,2.42526,2.42462,2.42526,52000000.0
2009-01-19 09:59:00,2.42585,2.42619,2.42548,2.42619,32000000.0
2009-01-19 10:00:00,2.42624,2.42624,2.4254,2.4254,39000000.0
2009-01-19 10:01:00,2.42478,2.42478,2.4233,2.4233,44000000.0
2009-01-19 10:02:00,2.4233,2.42337,2.42297,2.42336,34000000.0
2009-01-19 10:03:00,2.42308,2.42308,2.42251,2.42259,47000000.0
2009-01-19 10:04:00,2.42267,2.42446,2.42267,2.42446,32000000.0
2009-01-19 10:05:00,2.4243,2.4243,2.42243,2.42304,32000000.0
2009-01-19 10:06:00,2.42317,2.42317,2.42295,2.42298,42000000.0
2009-01-19 10:07:00,2.42403,2.42502,2.42403,2.42462,51000000.0
2009-01-19 10:08:00,2.42522,2.42559,2.42522,2.42549,54000000.0
2009-01-19 10:09:00,2.42496,2.42496,2.42462,2.42474,53000000.0
2009-01-19 10:10:00,2.42453,2.42523,2.42367,2.42523,72000000.0
2009-01-19 10:11:00,2.42553,2.42553,2.42461,2.42461,61000000.0
2009-01-19 10:12:00,2.42472,2.42488,2.42145,2.42145,65000000.0
2009-01-19 10:13:00,2.42147,2.42224,2.42131,2.42173,56000000.0
2009-01-19 10:14:00,2.42205,2.42355,2.42205,2.4228,49000000.0
2009-01-19 10:15:00,2.42348,2.42348,2.42301,2.42308,46000000.0
2009-01-19 10:16:00,2.42304,2.42346,2.42258,2.42258,33000000.0
2009-01-19 10:17:00,2.42313,2.42315,2.42291,2.42291,37000000.0
2009-01-19 10:18:00,2.42293,2.42299,2.42224,2.42227,50000000.0
2009-01-19 10:19:00,2.42255,2.42279,2.42234,2.42279,59000000.0
2009-01-19 10:20:00,2.42282,2.42343,2.42282,2.42308,41000000.0
2009-01-19 10:21:00,2.42277,2.42277,2.42086,2.42086,44000000.0
2009-01-19 10:22:00,2.42071,2.42071,2.4201,2.4201,47000000.0
2009-01-19 10:23:00,2.42026,2.42067,2.42009,2.42033,58000000.0
2009-01-19 10:24:00,2.42054,2.42054,2.42014,2.4202,43000000.0
2009-01-19 10:25:00,2.42047,2.42056,2.42018,2.42018,60000000.0
2009-01-19 10:26:00,2.41935,2.42002,2.41935,2.42002,64000000.0
2009-01-19 10:27:00,2.4197,2.4198,2.41926,2.41932,54000000.0
2009-01-19 10:28:00,2.4195,2.42104,2.4195,2.42104,62000000.0
2009-01-19 10:29:00,2.42031,2.42064,2.42025,2.42057,61000000.0
2009-01-19 10:30:00,2.42061,2.4207,2.42053,2.4206,36000000.0
2009-01-19 10:31:00,2.41952,2.4196,2.41855,2.4196,39000000.0
2009-01-19 10:32:00,2.41901,2.41901,2.41757,2.41874,44000000.0
2009-01-19 10:33:00,2.4185,2.41857,2.41824,2.41849,18000000.0
2009-01-19 10:34:00,2.41797,2.41807,2.4168,2.41807,20000000.0
2009-01-19 10:35:00,2.41831,2.41949,2.4183,2.41877,23000000.0
2009-01-19 10:36:00,2.41859,2.41934,2.41859,2.41869,32000000.0
2009-01-19 10:37:00,2.41858,2.41954,2.41858,2.4191,30000000.0
2009-01-19 10:38:00,2.41939,2.41942,2.41885,2.41942,26000000.0
2009-01-19 10:39:00,2.4197,2.42014,2.4197,2.42014,29000000.0
2009-01-19 10:40:00,2.42065,2.4214,2.42065,2.42131,19000000.0
2009-01-19 10:41:00,2.42091,2.42091,2.41917,2.41917,29000000.0
2009-01-19 10:42:00,2.41838,2.41891,2.41838,2.41891,38000000.0
2009-01-19 10:43:00,2.41936,2.42027,2.41936,2.41971,27000000.0
2009-01-19 10:44:00,2.41959,2.41959,2.4193,2.41956,26000000.0
2009-01-19 10:45:00,2.41921,2.42023,2.41921,2.4201,27000000.0
2009-01-19 10:46:00,2.42017,2.42017,2.41993,2.42003,35000000.0
2009-01-19 10:47:00,2.41997,2.4208,2.41997,2.4208,23000000.0
2009-01-19 10:48:00,2.42045,2.42046,2.42025,2.42025,44000000.0
2009-01-19 10:49:00,2.41996,2.42026,2.41996,2.42024,36000000.0
2009-01-19 10:50:00,2.42057,2.42058,2.42045,2.42046,47000000.0
2009-01-19 10:51:00,2.41995,2.4203,2.41981,2.4203,45000000.0
2009-01-19 10:52:00,2.42015,2.42049,2.42015,2.42046,33000000.0
2009-01-19 10:53:00,2.4201,2.42012,2.41985,2.41985,46000000.0
2009-01-19 10:54:00,2.41976,2.42029,2.4197,2.42029,35000000.0
2009-01-19 10:55:00,2.42006,2.4201,2.41956,2.41994,37000000.0
2009-01-19 10:56:00,2.41986,2.41992,2.41961,2.41964,33000000.0
2009-01-19 10:57:00,2.41947,2.4204,2.41937,2.42006,33000000.0
2009-01-19 10:58:00,2.41929,2.41929,2.41845,2.41902,26000000.0
2009-01-19 10:59:00,2.41893,2.41981,2.41893,2.41981,47000000.0
2009-01-19 11:00:00,2.41917,2.41957,2.4189,2.41893,39000000.0
2009-01-19 11:01:00,2.41891,2.41986,2.41891,2.41977,45000000.0
2009-01-19 11:02:00,2.42042,2.42042,2.4194,2.4194,17000000.0
2009-01-19 11:03:00,2.41949,2.4203,2.41949,2.42015,37000000.0
2009-01-19 11:04:00,2.42075,2.42075,2.42017,2.42034,40000000.0
2009-01-19 11:05:00,2.42035,2.42043,2.42013,2.42013,18000000.0
2009-01-19 11:06:00,2.42032,2.42077,2.42032,2.42072,19000000.0
2009-01-19 11:07:00,2.42056,2.42056,2.42009,2.42011,30000000.0
2009-01-19 11:08:00,2.4204,2.42055,2.41994,2.41994,30000000.0
2009-01-19 11:09:00,2.41965,2.41991,2.41877,2.41877,45000000.0
2009-01-19 11:10:00,2.41821,2.41821,2.41731,2.41735,35000000.0
2009-01-19 11:11:00,2.41692,2.41692,2.41652,2.41652,46000000.0
2009-01-19 11:12:00,2.41543,2.41657,2.41543,2.41607,55000000.0
2009-01-19 11:13:00,2.41463,2.41489,2.41462,2.41489,59000000.0
2009-01-19 11:14:00,2.41485,2.41485,2.41452,2.41472,41000000.0
2009-01-19 11:15:00,2.41483,2.4153,2.41468,2.4153,34000000.0
2009-01-19 11:16:00,2.41587,2.41663,2.41587,2.41663,20000000.0
2009-01-19 11:17:00,2.41701,2.41703,2.41658,2.41694,57000000.0
2009-01-19 11:18:00,2.41685,2.41685,2.41626,2.41638,44000000.0
2009-01-19 11:19:00,2.41655,2.41793,2.41655,2.41793,63000000.0
2009-01-19 11:20:00,2.41864,2.41864,2.41832,2.41856,43000000.0
2009-01-19 11:21:00,2.41849,2.41856,2.41828,2.41844,34000000.0
2009-01-19 11:22:00,2.41803,2.41803,2.41779,2.41782,56000000.0
2009-01-19 11:23:00,2.41773,2.41779,2.41738,2.41779,43000000.0
2009-01-19 11:24:00,2.41762,2.41762,2.41618,2.41618,53000000.0
2009-01-19 11:25:00,2.41635,2.41642,2.41588,2.41616,29000000.0
2009-01-19 11:26:00,2.41567,2.41569,2.41525,2.41525,41000000.0
2009-01-19 11:27:00,2.41571,2.41617,2.41563,2.41563,34000000.0
2009-01-19 11:28:00,2.41547,2.41547,2.41492,2.41499,36000000.0
2009-01-19 11:29:00,2.41464,2.41464,2.41381,2.41381,43000000.0
2009-01-19 11:30:00,2.41363,2.41399,2.41353,2.41399,24000000.0
2009-01-19 11:31:00,2.41432,2.41574,2.414,2.41574,34000000.0
2009-01-19 11:32:00,2.41715,2.41715,2.41652,2.41652,46000000.0
2009-01-19 11:33:00,2.41487,2.41487,2.41301,2.41301,41000000.0
2009-01-19 11:34:00,2.41268,2.41272,2.41192,2.41192,28000000.0
2009-01-19 11:35:00,2.41251,2.41308,2.41251,2.41308,44000000.0
2009-01-19 11:36:00,2.41307,2.41326,2.41305,2.41319,48000000.0
2009-01-19 11:37:00,2.41334,2.41359,2.4131,2.41338,50000000.0
2009-01-19 11:38:00,2.4129,2.41305,2.41267,2.41267,37000000.0
2009-01-19 11:39:00,2.41292,2.4132,2.41283,2.41283,52000000.0
2009-01-19 11:40:00,2.41237,2.41237,2.40992,2.40992,27000000.0
2009-01-19 11:41:00,2.41057,2.41081,2.4104,2.41042,49000000.0
2009-01-19 11:42:00,2.41114,2.41131,2.4111,2.41131,22000000.0
2009-01-19 11:43:00,2.41119,2.41119,2.41035,2.41035,45000000.0
2009-01-19 11:44:00,2.41051,2.41282,2.41051,2.41173,42000000.0
2009-01-19 11:45:00,2.41242,2.41243,2.41164,2.41243,41000000.0
2009-01-19 11:46:00,2.41237,2.413,2.41237,2.41275,38000000.0
2009-01-19 11:47:00,2.41356,2.41399,2.41338,2.41338,22000000.0
2009-01-19 11:48:00,2.4133,2.41364,2.4133,2.41364,27000000.0
2009-01-19 11:49:00,2.41352,2.41372,2.41326,2.41326,41000000.0
2009-01-19 11:50:00,2.41321,2.41332,2.41286,2.41286,44000000.0
2009-01-19 11:51:00,2.41326,2.41528,2.41326,2.41504,37000000.0
2009-01-19 11:52:00,2.41392,2.41392,2.41346,2.41347,37000000.0
2009-01-19 11:53:00,2.41316,2.41525,2.41316,2.41416,33000000.0
2009-01-19 11:54:00,2.41448,2.41519,2.41448,2.41468,37000000.0
2009-01-19 11:55:00,2.41424,2.41424,2.41245,2.41245,38000000.0
2009-01-19 11:56:00,2.41197,2.41203,2.41167,2.41167,51000000.0
2009-01-19 11:57:00,2.41201,2.41248,2.41201,2.41248,29000000.0
2009-01-19 11:58:00,2.41223,2.41223,2.41159,2.41159,31000000.0
2009-01-19 11:59:00,2.4117,2.41191,2.4117,2.4118,51000000.0
2009-01-19 12:00:00,2.41147,2.41147,2.4105,2.4105,23000000.0
2009-01-19 12:01:00,2.41049,2.41196,2.41049,2.4111,24000000.0
2009-01-19 12:02:00,2.41129,2.41212,2.41129,2.41212,34000000.0
2009-01-19 12:03:00,2.41227,2.41227,2.41193,2.41202,36000000.0
2009-01-19 12:04:00,2.4124,2.41361,2.4124,2.41333,33000000.0
2009-01-19 12:05:00,2.41339,2.41339,2.41203,2.41203,26000000.0
2009-01-19 12:06:00,2.41149,2.41269,2.41149,2.41247,15000000.0
2009-01-19 12:07:00,2.41278,2.41301,2.41276,2.41297,23000000.0
2009-01-19 12:08:00,2.41299,2.41299,2.41277,2.41281,37000000.0
2009-01-19 12:09:00,2.41276,2.41359,2.41228,2.41228,11000000.0
2009-01-19 12:10:00,2.41156,2.41187,2.41042,2.41042,25000000.0
2009-01-19 12:11:00,2.4107,2.4107,2.40986,2.41021,33000000.0
2009-01-19 12:12:00,2.41,2.41192,2.40976,2.41192,31000000.0
2009-01-19 12:13:00,2.41245,2.41245,2.41115,2.41151,24000000.0
2009-01-19 12:14:00,2.41127,2.4121,2.41127,2.4121,36000000.0
2009-01-19 12:15:00,2.41182,2.41211,2.4115,2.41211,29000000.0
2009-01-19 12:16:00,2.41208,2.41208,2.41163,2.41166,30000000.0
2009-01-19 12:17:00,2.41175,2.41231,2.41175,2.41231,41000000.0
2009-01-19 12:18:00,2.41262,2.41353,2.41262,2.4133,43000000.0
2009-01-19 12:19:00,2.41335,2.41398,2.41335,2.41398,37000000.0
2009-01-19 12:20:00,2.41367,2.41409,2.41354,2.41409,40000000.0
2009-01-19 12:21:00,2.41504,2.41531,2.41436,2.41436,61000000.0
2009-01-19 12:22:00,2.41384,2.41433,2.41377,2.41433,24000000.0
2009-01-19 12:23:00,2.41423,2.4145,2.41422,2.41437,23000000.0
2009-01-19 12:24:00,2.4147,2.41506,2.41464,2.41506,30000000.0
2009-01-19 12:25:00,2.4154,2.41564,2.41478,2.41478,22000000.0
2009-01-19 12:26:00,2.41481,2.41513,2.41481,2.41509,32000000.0
2009-01-19 12:27:00,2.41471,2.41502,2.41471,2.41502,25000000.0
2009-01-19 12:28:00,2.41465,2.41465,2.41442,2.41442,58000000.0
2009-01-19 12:29:00,2.41389,2.41414,2.4114,2.41219,71000000.0
2009-01-19 12:30:00,2.41262,2.41481,2.41262,2.41411,47000000.0
2009-01-19 12:31:00,2.41384,2.41421,2.41384,2.41395,55000000.0
2009-01-19 12:32:00,2.41427,2.41433,2.41373,2.41373,32000000.0
2009-01-19 12:33:00,2.41377,2.41402,2.41377,2.41402,40000000.0
2009-01-19 12:34:00,2.41479,2.41532,2.41479,2.41532,14000000.0
2009-01-19 12:35:00,2.41554,2.41613,2.41554,2.41613,20000000.0
2009-01-19 12:36:00,2.41644,2.4166,2.41633,2.4166,36000000.0
2009-01-19 12:37:00,2.4163,2.41694,2.4163,2.41673,22000000.0
2009-01-19 12:38:00,2.41628,2.41645,2.41588,2.41588,12000000.0
2009-01-19 12:39:00,2.41552,2.41571,2.41543,2.41571,20000000.0
2009-01-19 12:40:00,2.41585,2.41591,2.41581,2.41581,16000000.0
2009-01-19 12:41:00,2.41562,2.41562,2.41538,2.41538,10000000.0
2009-01-19 12:42:00,2.41506,2.41506,2.41438,2.41438,26000000.0
2009-01-19 12:43:00,2.41467,2.41494,2.41467,2.41494,9000000.0
2009-01-19 12:44:00,2.41441,2.41444,2.4136,2.41394,21000000.0
2009-01-19 12:45:00,2.41386,2.41391,2.41378,2.41378,30000000.0
2009-01-19 12:46:00,2.41384,2.41411,2.41382,2.41382,41000000.0
2009-01-19 12:47:00,2.41375,2.41407,2.4135,2.4135,26000000.0
2009-01-19 12:48:00,2.41346,2.41394,2.41341,2.41393,27000000.0
2009-01-19 12:49:00,2.41372,2.41395,2.413,2.413,36000000.0
2009-01-19 12:50:00,2.41303,2.41377,2.41303,2.41377,34000000.0
2009-01-19 12:51:00,2.41413,2.41476,2.41397,2.41476,25000000.0
2009-01-19 12:52:00,2.41533,2.41598,2.41533,2.41598,26000000.0
2009-01-19 12:53:00,2.41653,2.41708,2.41647,2.41708,16000000.0
2009-01-19 12:54:00,2.41783,2.4184,2.41783,2.41833,28000000.0
2009-01-19 12:55:00,2.4184,2.4184,2.41743,2.41761,29000000.0
2009-01-19 12:56:00,2.41746,2.41746,2.41669,2.41684,30000000.0
2009-01-19 12:57:00,2.4167,2.41742,2.4167,2.41734,26000000.0
2009-01-19 12:58:00,2.41786,2.41923,2.41761,2.41923,14000000.0
2009-01-19 12:59:00,2.4192,2.41941,2.41867,2.41885,32000000.0
2009-01-19 13:00:00,2.41942,2.42025,2.41942,2.42025,20000000.0
2009-01-19 13:01:00,2.42052,2.42052,2.41995,2.41998,31000000.0
2009-01-19 13:02:00,2.42005,2.42007,2.41973,2.41973,12000000.0
2009-01-19 13:03:00,2.41993,2.42007,2.41952,2.41952,21000000.0
2009-01-19 13:04:00,2.4198,2.42015,2.4198,2.4198,7000000.0
2009-01-19 13:05:00,2.41966,2.41967,2.41952,2.41953,17000000.0
2009-01-19 13:06:00,2.41958,2.42059,2.41958,2.42059,22000000.0
2009-01-19 13:07:00,2.42112,2.42359,2.42112,2.42354,17000000.0
2009-01-19 13:08:00,2.42285,2.42611,2.42235,2.42611,37000000.0
2009-01-19 13:09:00,2.42621,2.4265,2.42563,2.4265,33000000.0
2009-01-19 13:10:00,2.42635,2.42635,2.42449,2.42449,32000000.0
2009-01-19 13:11:00,2.42404,2.4242,2.42342,2.42342,21000000.0
2009-01-19 13:12:00,2.42363,2.42428,2.42363,2.4239,7000000.0
2009-01-19 13:13:00,2.42345,2.42359,2.42178,2.42178,11000000.0
2009-01-19 13:14:00,2.42072,2.42072,2.41889,2.42063,33000000.0
2009-01-19 13:15:00,2.4206,2.4208,2.4202,2.4202,25000000.0
2009-01-19 13:16:00,2.41926,2.41926,2.41828,2.41828,20000000.0
2009-01-19 13:17:00,2.41838,2.41951,2.41838,2.41951,19000000.0
2009-01-19 13:18:00,2.41947,2.41947,2.41836,2.41859,41000000.0
2009-01-19 13:19:00,2.41842,2.41967,2.41842,2.41967,36000000.0
2009-01-19 13:20:00,2.41884,2.41884,2.41686,2.41686,36000000.0
2009-01-19 13:21:00,2.41626,2.41634,2.41591,2.41634,54000000.0
2009-01-19 13:22:00,2.41645,2.41706,2.41645,2.41675,41000000.0
2009-01-19 13:23:00,2.4161,2.4161,2.41569,2.41569,11000000.0
2009-01-19 13:24:00,2.41567,2.41606,2.41556,2.41606,23000000.0
2009-01-19 13:25:00,2.41641,2.41747,2.41641,2.4174,25000000.0
2009-01-19 13:26:00,2.4171,2.4171,2.4168,2.4171,20000000.0
2009-01-19 13:27:00,2.41841,2.41841,2.41766,2.41766,32000000.0
2009-01-19 13:28:00,2.41805,2.41874,2.41805,2.41874,26000000.0
2009-01-19 13:29:00,2.41896,2.41896,2.41851,2.41895,25000000.0
2009-01-19 13:30:00,2.4194,2.4194,2.41773,2.41773,16000000.0
2009-01-19 13:31:00,2.41765,2.41806,2.4176,2.41801,21000000.0
2009-01-19 13:32:00,2.41818,2.41818,2.41777,2.41777,28000000.0
2009-01-19 13:33:00,2.41771,2.41771,2.41676,2.41715,18000000.0
2009-01-19 13:34:00,2.41756,2.41789,2.41754,2.41759,35000000.0
2009-01-19 13:35:00,2.41755,2.41776,2.4175,2.41752,10000000.0
2009-01-19 13:36:00,2.41683,2.41683,2.41643,2.41643,40000000.0
2009-01-19 13:37:00,2.41636,2.41636,2.41594,2.41605,22000000.0
2009-01-19 13:38:00,2.41576,2.41624,2.41576,2.41624,39000000.0
2009-01-19 13:39:00,2.41661,2.41684,2.41653,2.41653,32000000.0
2009-01-19 13:40:00,2.4164,2.41652,2.4164,2.41648,35000000.0
2009-01-19 13:41:00,2.41657,2.41689,2.41648,2.41684,27000000.0
2009-01-19 13:42:00,2.41682,2.41696,2.41672,2.41696,32000000.0
2009-01-19 13:43:00,2.4169,2.4169,2.41655,2.41682,26000000.0
2009-01-19 13:44:00,2.41654,2.41738,2.41654,2.41722,25000000.0
2009-01-19 13:45:00,2.41792,2.41839,2.41792,2.41822,21000000.0
2009-01-19 13:46:00,2.41747,2.4178,2.41747,2.4178,13000000.0
2009-01-19 13:47:00,2.41872,2.41929,2.41872,2.41909,22000000.0
2009-01-19 13:48:00,2.4193,2.4193,2.41826,2.41826,21000000.0
2009-01-19 13:49:00,2.41796,2.41837,2.41796,2.41828,24000000.0
2009-01-19 13:50:00,2.41843,2.41843,2.41796,2.41796,27000000.0
2009-01-19 13:51:00,2.41786,2.41858,2.41786,2.41839,27000000.0
2009-01-19 13:52:00,2.4187,2.41882,2.41864,2.41882,31000000.0
2009-01-19 13:53:00,2.41859,2.41859,2.41769,2.41769,31000000.0
2009-01-19 13:54:00,2.41747,2.41757,2.41718,2.41744,28000000.0
2009-01-19 13:55:00,2.41738,2.41865,2.41738,2.41865,33000000.0
2009-01-19 13:56:00,2.41864,2.41864,2.41844,2.41844,23000000.0
2009-01-19 13:57:00,2.41851,2.41889,2.41851,2.41868,19000000.0
2009-01-19 13:58:00,2.41902,2.41971,2.41902,2.41957,30000000.0
2009-01-19 13:59:00,2.41975,2.41986,2.4196,2.4196,39000000.0
2009-01-19 14:00:00,2.41936,2.41936,2.41797,2.41816,30000000.0
2009-01-19 14:01:00,2.41815,2.41825,2.41787,2.41787,16000000.0
2009-01-19 14:02:00,2.41769,2.41779,2.41724,2.41757,34000000.0
2009-01-19 14:03:00,2.41732,2.41732,2.41713,2.41717,24000000.0
2009-01-19 14:04:00,2.41691,2.41727,2.41691,2.41727,20000000.0
2009-01-19 14:05:00,2.41744,2.41744,2.41679,2.41679,31000000.0
2009-01-19 14:06:00,2.41678,2.41692,2.41678,2.41688,28000000.0
2009-01-19 14:07:00,2.41706,2.41737,2.41704,2.41732,32000000.0
2009-01-19 14:08:00,2.41755,2.41797,2.41755,2.41797,22000000.0
2009-01-19 14:09:00,2.41824,2.41835,2.41818,2.41824,15000000.0
2009-01-19 14:10:00,2.418,2.418,2.41735,2.41738,24000000.0
2009-01-19 14:11:00,2.4171,2.4171,2.41633,2.4167,22000000.0
2009-01-19 14:12:00,2.41655,2.41655,2.4161,2.4161,17000000.0
2009-01-19 14:13:00,2.41601,2.41614,2.41593,2.41593,19000000.0
2009-01-19 14:14:00,2.41622,2.41622,2.41514,2.41514,22000000.0
2009-01-19 14:15:00,2.41514,2.41551,2.41514,2.41551,26000000.0
2009-01-19 14:16:00,2.41607,2.41628,2.41603,2.41628,10000000.0
2009-01-19 14:17:00,2.41654,2.41664,2.4164,2.41644,8000000.0
2009-01-19 14:18:00,2.41583,2.41587,2.4157,2.41574,13000000.0
2009-01-19 14:19:00,2.41559,2.41573,2.41543,2.41573,29000000.0
2009-01-19 14:20:00,2.41609,2.41671,2.41597,2.41671,15000000.0
2009-01-19 14:21:00,2.41764,2.41928,2.41764,2.41928,18000000.0
2009-01-19 14:22:00,2.41965,2.42069,2.41965,2.42034,10000000.0
2009-01-19 14:23:00,2.42001,2.42001,2.41953,2.41953,24000000.0
2009-01-19 14:24:00,2.4196,2.41984,2.41953,2.4198,17000000.0
2009-01-19 14:25:00,2.41941,2.41941,2.4189,2.41911,31000000.0
2009-01-19 14:26:00,2.41874,2.41905,2.41874,2.41905,14000000.0
2009-01-19 14:27:00,2.41966,2.42029,2.41951,2.41951,14000000.0
2009-01-19 14:28:00,2.42009,2.42103,2.42009,2.42075,9000000.0
2009-01-19 14:29:00,2.42143,2.42303,2.42143,2.42302,7000000.0
2009-01-19 14:30:00,2.42303,2.42323,2.42303,2.42317,17000000.0
2009-01-19 14:31:00,2.42342,2.42389,2.42342,2.42389,21000000.0
2009-01-19 14:32:00,2.42408,2.42451,2.42403,2.42403,8000000.0
2009-01-19 14:33:00,2.42386,2.42429,2.42386,2.42408,10000000.0
2009-01-19 14:34:00,2.42422,2.42478,2.42422,2.42471,11000000.0
2009-01-19 14:35:00,2.42454,2.42465,2.42447,2.42458,7000000.0
2009-01-19 14:36:00,2.42476,2.42585,2.42476,2.42585,8000000.0
2009-01-19 14:37:00,2.42579,2.42579,2.42513,2.42539,11000000.0
2009-01-19 14:38:00,2.42533,2.42533,2.42511,2.42513,7000000.0
2009-01-19 14:39:00,2.4249,2.42536,2.4249,2.42529,8000000.0
2009-01-19 14:40:00,2.42554,2.42554,2.42466,2.42483,8000000.0
2009-01-19 14:41:00,2.42486,2.42486,2.42464,2.42478,10000000.0
2009-01-19 14:42:00,2.42468,2.4247,2.42446,2.42466,9000000.0
2009-01-19 14:43:00,2.42454,2.42462,2.42402,2.42402,8000000.0
2009-01-19 14:44:00,2.42262,2.42315,2.42259,2.42315,8000000.0
2009-01-19 14:45:00,2.42335,2.42375,2.42335,2.42366,7000000.0
2009-01-19 14:46:00,2.42402,2.42402,2.42373,2.42373,9000000.0
2009-01-19 14:47:00,2.42364,2.42364,2.42281,2.42306,8000000.0
2009-01-19 14:48:00,2.42304,2.42304,2.42214,2.4223,8000000.0
2009-01-19 14:49:00,2.42218,2.42229,2.42205,2.42215,9000000.0
2009-01-19 14:50:00,2.42185,2.42185,2.42144,2.42152,7000000.0
2009-01-19 14:51:00,2.42124,2.42129,2.42109,2.42116,10000000.0
2009-01-19 14:52:00,2.42085,2.42085,2.41935,2.41935,7000000.0
2009-01-19 14:53:00,2.41977,2.42086,2.41977,2.42086,7000000.0
2009-01-19 14:54:00,2.42132,2.4216,2.42131,2.42131,8000000.0
2009-01-19 14:55:00,2.42177,2.42188,2.4217,2.4217,7000000.0
2009-01-19 14:56:00,2.42138,2.42138,2.42034,2.42034,8000000.0
2009-01-19 14:57:00,2.4205,2.4205,2.4192,2.4192,7000000.0
2009-01-19 14:58:00,2.41939,2.41991,2.41933,2.41991,8000000.0
2009-01-19 14:59:00,2.42013,2.4202,2.41978,2.4202,8000000.0
2009-01-19 15:00:00,2.41966,2.41966,2.41897,2.41897,7000000.0
2009-01-19 15:01:00,2.41991,2.42066,2.41991,2.42066,8000000.0
2009-01-19 15:02:00,2.42114,2.42164,2.42114,2.42164,7000000.0
2009-01-19 15:03:00,2.42249,2.42261,2.42249,2.42249,7000000.0
2009-01-19 15:04:00,2.42246,2.42274,2.42246,2.42257,8000000.0
2009-01-19 15:05:00,2.42253,2.42272,2.42247,2.42272,7000000.0
2009-01-19 15:06:00,2.42228,2.42228,2.42077,2.42077,8000000.0
2009-01-19 15:07:00,2.42068,2.42171,2.42068,2.42171,11000000.0
2009-01-19 15:08:00,2.42123,2.42123,2.42091,2.42116,8000000.0
2009-01-19 15:09:00,2.42075,2.42089,2.41978,2.41978,7000000.0
2009-01-19 15:10:00,2.41895,2.41895,2.41872,2.41872,7000000.0
2009-01-19 15:11:00,2.41859,2.42109,2.41859,2.42109,11000000.0
2009-01-19 15:12:00,2.42137,2.42153,2.42022,2.42022,10000000.0
2009-01-19 15:13:00,2.41951,2.41993,2.41912,2.41914,9000000.0
2009-01-19 15:14:00,2.41939,2.42101,2.41939,2.42101,10000000.0
2009-01-19 15:15:00,2.42031,2.42036,2.42005,2.42005,8000000.0
2009-01-19 15:16:00,2.41951,2.42,2.41919,2.41919,9000000.0
2009-01-19 15:17:00,2.41933,2.41985,2.41933,2.41985,9000000.0
2009-01-19 15:18:00,2.4203,2.4206,2.4203,2.4206,8000000.0
2009-01-19 15:19:00,2.42088,2.42143,2.42088,2.42096,7000000.0
2009-01-19 15:20:00,2.42099,2.42146,2.42099,2.42146,9000000.0
2009-01-19 15:21:00,2.42183,2.4223,2.42167,2.42175,8000000.0
2009-01-19 15:22:00,2.42171,2.42171,2.42087,2.42087,9000000.0
2009-01-19 15:23:00,2.42085,2.42088,2.42054,2.42054,8000000.0
2009-01-19 15:24:00,2.42038,2.42056,2.41938,2.41938,8000000.0
2009-01-19 15:25:00,2.42038,2.42118,2.42038,2.42068,7000000.0
2009-01-19 15:26:00,2.42163,2.4221,2.42163,2.4221,7000000.0
2009-01-19 15:27:00,2.42198,2.42198,2.42171,2.42171,7000000.0
2009-01-19 15:28:00,2.42212,2.42212,2.42163,2.42181,11000000.0
2009-01-19 15:29:00,2.42177,2.42177,2.42129,2.42142,7000000.0
2009-01-19 15:30:00,2.42146,2.42162,2.42135,2.42142,9000000.0
2009-01-19 15:31:00,2.42151,2.42151,2.42116,2.42116,9000000.0
2009-01-19 15:32:00,2.42101,2.4212,2.42092,2.4212,10000000.0
2009-01-19 15:33:00,2.42073,2.42073,2.41975,2.42017,8000000.0
2009-01-19 15:34:00,2.42156,2.42156,2.42025,2.42025,9000000.0
2009-01-19 15:35:00,2.41934,2.41934,2.41751,2.41751,7000000.0
2009-01-19 15:36:00,2.41797,2.41808,2.41791,2.41791,7000000.0
2009-01-19 15:37:00,2.4182,2.41888,2.4182,2.41888,8000000.0
2009-01-19 15:38:00,2.41772,2.41985,2.41772,2.41943,7000000.0
2009-01-19 15:39:00,2.41881,2.4199,2.41851,2.4199,10000000.0
2009-01-19 15:40:00,2.42112,2.42139,2.42079,2.42079,9000000.0
2009-01-19 15:41:00,2.42101,2.42132,2.42097,2.42132,11000000.0
2009-01-19 15:42:00,2.42093,2.42139,2.4207,2.4207,8000000.0
2009-01-19 15:43:00,2.42065,2.421,2.42036,2.421,8000000.0
2009-01-19 15:44:00,2.42074,2.4212,2.42055,2.42055,8000000.0
2009-01-19 15:45:00,2.42125,2.42157,2.4211,2.4211,8000000.0
2009-01-19 15:46:00,2.42151,2.42226,2.42151,2.42199,10000000.0
2009-01-19 15:47:00,2.42214,2.42214,2.42108,2.4211,7000000.0
2009-01-19 15:48:00,2.42158,2.42164,2.42143,2.42152,7000000.0
2009-01-19 15:49:00,2.42245,2.42307,2.42245,2.42307,8000000.0
2009-01-19 15:50:00,2.42326,2.42394,2.42307,2.42307,8000000.0
2009-01-19 15:51:00,2.42359,2.42368,2.42302,2.42308,9000000.0
2009-01-19 15:52:00,2.42272,2.42331,2.42272,2.42331,7000000.0
2009-01-19 15:53:00,2.42316,2.42335,2.42201,2.4221,7000000.0
2009-01-19 15:54:00,2.42214,2.42262,2.42212,2.42257,11000000.0
2009-01-19 15:55:00,2.42201,2.42201,2.42148,2.42178,9000000.0
2009-01-19 15:56:00,2.42199,2.42239,2.42181,2.42239,7000000.0
2009-01-19 15:57:00,2.42273,2.4228,2.4227,2.42276,10000000.0
2009-01-19 15:58:00,2.42198,2.4222,2.42134,2.42143,10000000.0
2009-01-19 15:59:00,2.42168,2.42303,2.42168,2.42303,7000000.0
2009-01-19 16:00:00,2.42352,2.42355,2.42256,2.42256,7000000.0
2009-01-19 16:01:00,2.42246,2.42269,2.42149,2.42149,9000000.0
2009-01-19 16:02:00,2.4205,2.42113,2.42039,2.42113,8000000.0
2009-01-19 16:03:00,2.42096,2.42096,2.42065,2.42065,11000000.0
2009-01-19 16:04:00,2.42022,2.42066,2.41994,2.41994,8000000.0
2009-01-19 16:05:00,2.4199,2.42271,2.4199,2.42271,9000000.0
2009-01-19 16:06:00,2.42352,2.42457,2.42352,2.42457,10000000.0
2009-01-19 16:07:00,2.42469,2.42476,2.42466,2.42468,10000000.0
2009-01-19 16:08:00,2.42466,2.42466,2.42356,2.42363,8000000.0
2009-01-19 16:09:00,2.4232,2.42334,2.4232,2.42328,7000000.0
2009-01-19 16:10:00,2.42343,2.42356,2.42325,2.42325,7000000.0
2009-01-19 16:11:00,2.42329,2.42365,2.42318,2.42342,10000000.0
2009-01-19 16:12:00,2.42288,2.42288,2.42233,2.42233,9000000.0
2009-01-19 16:13:00,2.42201,2.42203,2.42158,2.42158,7000000.0
2009-01-19 16:14:00,2.42131,2.42131,2.4208,2.4208,11000000.0
2009-01-19 16:15:00,2.42175,2.42216,2.42167,2.42216,7000000.0
2009-01-19 16:16:00,2.42214,2.42234,2.42126,2.42126,7000000.0
2009-01-19 16:17:00,2.42117,2.42117,2.4201,2.42028,11000000.0
2009-01-19 16:18:00,2.41989,2.4206,2.41954,2.4206,11000000.0
2009-01-19 16:19:00,2.42173,2.42244,2.42056,2.42056,11000000.0
2009-01-19 16:20:00,2.41994,2.41994,2.41885,2.41885,9000000.0
2009-01-19 16:21:00,2.41892,2.41904,2.41874,2.41904,9000000.0
2009-01-19 16:22:00,2.41929,2.42047,2.41929,2.41972,8000000.0
2009-01-19 16:23:00,2.42009,2.42009,2.4192,2.4195,8000000.0
2009-01-19 16:24:00,2.41959,2.42113,2.41959,2.42113,10000000.0
2009-01-19 16:25:00,2.42101,2.42101,2.42059,2.42069,7000000.0
2009-01-19 16:26:00,2.4207,2.4207,2.42047,2.42063,7000000.0
2009-01-19 16:27:00,2.42037,2.42037,2.41957,2.41957,11000000.0
2009-01-19 16:28:00,2.41955,2.41999,2.41955,2.41997,11000000.0
2009-01-19 16:29:00,2.42027,2.4204,2.42015,2.42015,7000000.0
2009-01-19 16:30:00,2.42032,2.42095,2.42032,2.42095,8000000.0
2009-01-19 16:31:00,2.41986,2.41986,2.41909,2.4197,7000000.0
2009-01-19 16:32:00,2.41994,2.41994,2.41945,2.4196,8000000.0
2009-01-19 16:33:00,2.41926,2.41988,2.41905,2.41988,11000000.0
2009-01-19 16:34:00,2.42104,2.42163,2.42104,2.42163,8000000.0
2009-01-19 16:35:00,2.42102,2.42213,2.42075,2.42213,7000000.0
2009-01-19 16:36:00,2.42113,2.42145,2.42113,2.42142,8000000.0
2009-01-19 16:37:00,2.42218,2.42233,2.4216,2.42164,8000000.0
2009-01-19 16:38:00,2.42123,2.42137,2.42093,2.42096,7000000.0
2009-01-19 16:39:00,2.42108,2.4217,2.42108,2.42164,8000000.0
2009-01-19 16:40:00,2.4216,2.42162,2.42137,2.42137,11000000.0
2009-01-19 16:41:00,2.42131,2.42138,2.42062,2.42062,10000000.0
2009-01-19 16:42:00,2.42052,2.42052,2.41976,2.41976,7000000.0
2009-01-19 16:43:00,2.42014,2.42025,2.41988,2.41988,7000000.0
2009-01-19 16:44:00,2.41941,2.41941,2.41867,2.41867,7000000.0
2009-01-19 16:45:00,2.41866,2.41933,2.41849,2.41933,11000000.0
2009-01-19 16:46:00,2.41957,2.41986,2.41933,2.4196,11000000.0
2009-01-19 16:47:00,2.41988,2.41988,2.41973,2.41979,7000000.0
2009-01-19 16:48:00,2.41978,2.41978,2.41874,2.41874,10000000.0
2009-01-19 16:49:00,2.41774,2.41829,2.41774,2.41829,8000000.0
2009-01-19 16:50:00,2.41826,2.41845,2.41804,2.41845,8000000.0
2009-01-19 16:51:00,2.41771,2.41784,2.41683,2.41683,9000000.0
2009-01-19 16:52:00,2.41679,2.41708,2.41636,2.41636,7000000.0
2009-01-19 16:53:00,2.41608,2.41621,2.41574,2.41621,8000000.0
2009-01-19 16:54:00,2.4167,2.41691,2.41653,2.41653,7000000.0
2009-01-19 16:55:00,2.41703,2.41744,2.41703,2.41736,11000000.0
2009-01-19 16:56:00,2.41726,2.4173,2.41686,2.41686,11000000.0
2009-01-19 16:57:00,2.41704,2.41729,2.41704,2.41704,7000000.0
2009-01-19 16:58:00,2.41686,2.41686,2.4167,2.4167,8000000.0
2009-01-19 16:59:00,2.41521,2.41674,2.41521,2.41555,7000000.0
2009-01-19 17:00:00,2.41589,2.41717,2.41589,2.41715,11000000.0
2009-01-19 17:01:00,2.41739,2.41799,2.4173,2.41789,7000000.0
2009-01-19 17:02:00,2.41802,2.41853,2.41734,2.41734,8000000.0
2009-01-19 17:03:00,2.4181,2.41823,2.41627,2.41823,7000000.0
2009-01-19 17:04:00,2.41792,2.41792,2.41469,2.41469,7000000.0
2009-01-19 17:05:00,2.41539,2.41572,2.41508,2.41525,10000000.0
2009-01-19 17:06:00,2.41491,2.41491,2.41454,2.41482,9000000.0
2009-01-19 17:07:00,2.41496,2.41644,2.41496,2.41644,8000000.0
2009-01-19 17:08:00,2.41624,2.41624,2.41525,2.41572,9000000.0
2009-01-19 17:09:00,2.41567,2.41567,2.41506,2.41524,8000000.0
2009-01-19 17:10:00,2.41548,2.41572,2.4153,2.41552,9000000.0
2009-01-19 17:11:00,2.41556,2.41576,2.41532,2.41576,8000000.0
2009-01-19 17:12:00,2.41542,2.41542,2.41437,2.4144,7000000.0
2009-01-19 17:13:00,2.41439,2.41439,2.41371,2.41371,8000000.0
2009-01-19 17:14:00,2.41338,2.41437,2.41338,2.41437,8000000.0
2009-01-19 17:15:00,2.41444,2.41444,2.41433,2.41441,7000000.0
2009-01-19 17:16:00,2.41449,2.41587,2.41421,2.41587,10000000.0
2009-01-19 17:17:00,2.41632,2.4168,2.41622,2.4168,7000000.0
2009-01-19 17:18:00,2.41606,2.41606,2.41431,2.41431,9000000.0
2009-01-19 17:19:00,2.41388,2.41545,2.41385,2.41545,7000000.0
2009-01-19 17:20:00,2.41658,2.41658,2.41629,2.41638,8000000.0
2009-01-19 17:21:00,2.41614,2.41616,2.41579,2.41603,10000000.0
2009-01-19 17:22:00,2.41622,2.4167,2.41622,2.4167,8000000.0
2009-01-19 17:23:00,2.41688,2.41761,2.41688,2.41727,8000000.0
2009-01-19 17:24:00,2.41952,2.41961,2.41932,2.41961,7000000.0
2009-01-19 17:25:00,2.41958,2.41958,2.41898,2.41898,7000000.0
2009-01-19 17:26:00,2.41926,2.41933,2.41717,2.41717,7000000.0
2009-01-19 17:27:00,2.41719,2.41719,2.41611,2.41611,9000000.0
2009-01-19 17:28:00,2.41547,2.41547,2.41474,2.41494,7000000.0
2009-01-19 17:29:00,2.41495,2.41582,2.41495,2.41582,8000000.0
2009-01-19 17:30:00,2.41609,2.41625,2.41597,2.41623,8000000.0
2009-01-19 17:31:00,2.41651,2.41716,2.41651,2.41701,9000000.0
2009-01-19 17:32:00,2.41707,2.41707,2.41642,2.41679,8000000.0
2009-01-19 17:33:00,2.41697,2.41716,2.41649,2.41697,11000000.0
2009-01-19 17:34:00,2.41612,2.41705,2.41561,2.41705,9000000.0
2009-01-19 17:35:00,2.41688,2.4169,2.41662,2.41688,7000000.0
2009-01-19 17:36:00,2.41694,2.4181,2.41694,2.4181,7000000.0
2009-01-19 17:37:00,2.41804,2.41804,2.41697,2.41704,7000000.0
2009-01-19 17:38:00,2.41718,2.41738,2.41706,2.41738,8000000.0
2009-01-19 17:39:00,2.41797,2.41831,2.41781,2.41781,7000000.0
2009-01-19 17:40:00,2.41833,2.41855,2.41822,2.41855,9000000.0
2009-01-19 17:41:00,2.41818,2.419,2.41719,2.41719,8000000.0
2009-01-19 17:42:00,2.41692,2.41895,2.41591,2.41591,11000000.0
2009-01-19 17:43:00,2.41635,2.41635,2.4157,2.4157,7000000.0
2009-01-19 17:44:00,2.41557,2.41557,2.4145,2.41465,10000000.0
2009-01-19 17:45:00,2.41399,2.41411,2.41369,2.41411,7000000.0
2009-01-19 17:46:00,2.41412,2.41412,2.41287,2.413,8000000.0
2009-01-19 17:47:00,2.4129,2.4129,2.41226,2.41226,8000000.0
2009-01-19 17:48:00,2.41236,2.41271,2.41236,2.41256,7000000.0
2009-01-19 17:49:00,2.41312,2.41328,2.4121,2.4121,7000000.0
2009-01-19 17:50:00,2.41196,2.41214,2.4112,2.4112,7000000.0
2009-01-19 17:51:00,2.41072,2.41399,2.41072,2.41399,7000000.0
2009-01-19 17:52:00,2.41381,2.41538,2.41381,2.41538,7000000.0
2009-01-19 17:53:00,2.41552,2.41552,2.41389,2.41389,7000000.0
2009-01-19 17:54:00,2.41386,2.41509,2.41386,2.41509,11000000.0
2009-01-19 17:55:00,2.41503,2.4156,2.41503,2.4156,7000000.0
2009-01-19 17:56:00,2.41627,2.41648,2.41627,2.41634,7000000.0
2009-01-19 17:57:00,2.41644,2.41692,2.41644,2.41692,10000000.0
2009-01-19 17:58:00,2.4164,2.41671,2.4164,2.41646,10000000.0
2009-01-19 17:59:00,2.41639,2.41675,2.4152,2.4152,10000000.0
2009-01-19 18:00:00,2.41447,2.41575,2.41447,2.41477,10000000.0
2009-01-19 18:01:00,2.41388,2.41421,2.41332,2.41332,8000000.0
2009-01-19 18:02:00,2.4129,2.4129,2.41236,2.41236,8000000.0
2009-01-19 18:03:00,2.41258,2.41353,2.41258,2.41353,10000000.0
2009-01-19 18:04:00,2.41348,2.41348,2.41324,2.4134,8000000.0
2009-01-19 18:05:00,2.41318,2.41341,2.41318,2.41321,10000000.0
2009-01-19 18:06:00,2.41331,2.41334,2.41234,2.41234,10000000.0
2009-01-19 18:07:00,2.41268,2.41503,2.41268,2.41329,8000000.0
2009-01-19 18:08:00,2.41292,2.41438,2.41292,2.41417,8000000.0
2009-01-19 18:09:00,2.41502,2.41578,2.41502,2.41578,8000000.0
2009-01-19 18:10:00,2.41549,2.41549,2.41351,2.41351,11000000.0
2009-01-19 18:11:00,2.41415,2.41512,2.4141,2.41512,7000000.0
2009-01-19 18:12:00,2.41542,2.41542,2.41385,2.41385,9000000.0
2009-01-19 18:13:00,2.41389,2.41432,2.4137,2.4137,11000000.0
2009-01-19 18:14:00,2.41393,2.41451,2.41393,2.41417,7000000.0
2009-01-19 18:15:00,2.41471,2.41608,2.41471,2.41608,8000000.0
2009-01-19 18:16:00,2.41616,2.41626,2.41582,2.41582,11000000.0
2009-01-19 18:17:00,2.4159,2.41624,2.4159,2.41616,10000000.0
2009-01-19 18:18:00,2.4161,2.4161,2.41574,2.41589,8000000.0
2009-01-19 18:19:00,2.41581,2.41589,2.41563,2.41563,9000000.0
2009-01-19 18:20:00,2.41576,2.41576,2.41373,2.41373,7000000.0
2009-01-19 18:21:00,2.41277,2.41309,2.41125,2.41305,11000000.0
2009-01-19 18:22:00,2.41331,2.41333,2.41297,2.41304,11000000.0
2009-01-19 18:23:00,2.41177,2.41177,2.41044,2.41074,8000000.0
2009-01-19 18:24:00,2.41111,2.41111,2.41042,2.4106,10000000.0
2009-01-19 18:25:00,2.41014,2.41024,2.41007,2.41007,7000000.0
2009-01-19 18:26:00,2.40998,2.41007,2.40972,2.40976,8000000.0
2009-01-19 18:27:00,2.40945,2.40959,2.40945,2.40946,7000000.0
2009-01-19 18:28:00,2.4094,2.41005,2.40934,2.40972,7000000.0
2009-01-19 18:29:00,2.41023,2.41087,2.41023,2.41087,7000000.0
2009-01-19 18:30:00,2.4111,2.41128,2.41075,2.41103,8000000.0
2009-01-19 18:31:00,2.41125,2.41146,2.41125,2.41133,9000000.0
2009-01-19 18:32:00,2.41158,2.41165,2.41131,2.41142,11000000.0
2009-01-19 18:33:00,2.41109,2.41135,2.41109,2.41135,11000000.0
2009-01-19 18:34:00,2.41152,2.41249,2.41152,2.41249,7000000.0
2009-01-19 18:35:00,2.4126,2.41282,2.4125,2.41282,8000000.0
2009-01-19 18:36:00,2.41245,2.41245,2.41207,2.41243,7000000.0
2009-01-19 18:37:00,2.41261,2.41273,2.41249,2.41273,8000000.0
2009-01-19 18:38:00,2.41264,2.41312,2.41264,2.41311,8000000.0
2009-01-19 18:39:00,2.41277,2.41297,2.41277,2.41289,7000000.0
2009-01-19 18:40:00,2.41293,2.41296,2.41238,2.41238,7000000.0
2009-01-19 18:41:00,2.41171,2.41171,2.41069,2.41069,8000000.0
2009-01-19 18:42:00,2.41071,2.4113,2.41063,2.4113,11000000.0
2009-01-19 18:43:00,2.41139,2.4117,2.41139,2.4117,8000000.0
2009-01-19 18:44:00,2.41179,2.41213,2.41142,2.41142,7000000.0
2009-01-19 18:45:00,2.41127,2.41247,2.41097,2.41247,11000000.0
2009-01-19 18:46:00,2.41288,2.41382,2.41288,2.41337,9000000.0
2009-01-19 18:47:00,2.41371,2.41475,2.41371,2.41421,8000000.0
2009-01-19 18:48:00,2.41433,2.4146,2.41425,2.4146,9000000.0
2009-01-19 18:49:00,2.41491,2.41491,2.41381,2.41381,7000000.0
2009-01-19 18:50:00,2.414,2.41449,2.414,2.41416,11000000.0
2009-01-19 18:51:00,2.41479,2.41532,2.41479,2.41526,5000000.0
2009-01-19 18:52:00,2.41437,2.41437,2.414,2.41435,8000000.0
2009-01-19 18:53:00,2.41386,2.41503,2.41386,2.41502,11000000.0
2009-01-19 18:54:00,2.41444,2.41471,2.41426,2.41426,7000000.0
2009-01-19 18:55:00,2.41371,2.41371,2.41296,2.41296,7000000.0
2009-01-19 18:56:00,2.41309,2.41335,2.41307,2.41328,7000000.0
2009-01-19 18:57:00,2.41361,2.41413,2.41361,2.41413,10000000.0
2009-01-19 18:58:00,2.41362,2.41366,2.41281,2.41281,9000000.0
2009-01-19 18:59:00,2.41202,2.41337,2.41196,2.41296,8000000.0
2009-01-19 19:00:00,2.41161,2.41216,2.41151,2.41216,7000000.0
2009-01-19 19:01:00,2.41166,2.41218,2.4115,2.41218,7000000.0
2009-01-19 19:02:00,2.41279,2.41301,2.41279,2.4129,8000000.0
2009-01-19 19:03:00,2.4129,2.41298,2.41269,2.41269,7000000.0
2009-01-19 19:04:00,2.41325,2.41331,2.41312,2.41331,8000000.0
2009-01-19 19:05:00,2.41305,2.41357,2.41305,2.41357,8000000.0
2009-01-19 19:06:00,2.41375,2.41388,2.41316,2.41316,8000000.0
2009-01-19 19:07:00,2.41302,2.41327,2.41275,2.41275,9000000.0
2009-01-19 19:08:00,2.41278,2.41329,2.41273,2.41329,8000000.0
2009-01-19 19:09:00,2.41304,2.41345,2.413,2.41345,7000000.0
2009-01-19 19:10:00,2.41345,2.41347,2.41311,2.41322,11000000.0
2009-01-19 19:11:00,2.41313,2.41348,2.41313,2.41319,10000000.0
2009-01-19 19:12:00,2.41344,2.41422,2.41344,2.41422,7000000.0
2009-01-19 19:13:00,2.41546,2.41553,2.41406,2.4155,6000000.0
2009-01-19 19:14:00,2.4159,2.41633,2.4159,2.41608,8000000.0
2009-01-19 19:15:00,2.41628,2.41631,2.41604,2.41604,10000000.0
2009-01-19 19:16:00,2.41579,2.41579,2.41383,2.41383,8000000.0
2009-01-19 19:17:00,2.41346,2.41346,2.41309,2.4134,10000000.0
2009-01-19 19:18:00,2.4134,2.4134,2.41282,2.41282,11000000.0
2009-01-19 19:19:00,2.41329,2.41355,2.413,2.413,8000000.0
2009-01-19 19:20:00,2.41302,2.41313,2.41191,2.41191,11000000.0
2009-01-19 19:21:00,2.41181,2.41236,2.41156,2.41236,10000000.0
2009-01-19 19:22:00,2.41195,2.41195,2.41123,2.41136,9000000.0
2009-01-19 19:23:00,2.41136,2.41152,2.41098,2.4112,8000000.0
2009-01-19 19:24:00,2.41131,2.41173,2.41118,2.41173,9000000.0
2009-01-19 19:25:00,2.4117,2.4117,2.4111,2.4111,9000000.0
2009-01-19 19:26:00,2.41098,2.41102,2.41085,2.41085,7000000.0
2009-01-19 19:27:00,2.41087,2.41087,2.4107,2.41072,8000000.0
2009-01-19 19:28:00,2.41079,2.41079,2.41009,2.41009,10000000.0
2009-01-19 19:29:00,2.4105,2.4105,2.40849,2.40849,7000000.0
2009-01-19 19:30:00,2.40891,2.40928,2.40891,2.40928,10000000.0
2009-01-19 19:31:00,2.40955,2.40955,2.40906,2.40921,7000000.0
2009-01-19 19:32:00,2.40925,2.4093,2.4091,2.40926,10000000.0
2009-01-19 19:33:00,2.40904,2.40952,2.40904,2.40952,7000000.0
2009-01-19 19:34:00,2.40973,2.40973,2.40941,2.40955,8000000.0
2009-01-19 19:35:00,2.40984,2.40993,2.4097,2.40993,7000000.0
2009-01-19 19:36:00,2.40984,2.40992,2.4097,2.40992,7000000.0
2009-01-19 19:37:00,2.40993,2.40994,2.40977,2.40986,8000000.0
2009-01-19 19:38:00,2.40993,2.41006,2.40993,2.41002,8000000.0
2009-01-19 19:39:00,2.41038,2.41053,2.41037,2.41037,8000000.0
2009-01-19 19:40:00,2.41062,2.41088,2.41041,2.41075,7000000.0
2009-01-19 19:41:00,2.41097,2.41097,2.41065,2.41081,9000000.0
2009-01-19 19:42:00,2.41082,2.41087,2.41074,2.41074,7000000.0
2009-01-19 19:43:00,2.41076,2.41113,2.41072,2.41113,11000000.0
2009-01-19 19:44:00,2.41123,2.41146,2.41123,2.41131,8000000.0
2009-01-19 19:45:00,2.41135,2.41135,2.41103,2.41103,9000000.0
2009-01-19 19:46:00,2.41099,2.41145,2.41079,2.41101,7000000.0
2009-01-19 19:47:00,2.41079,2.41079,2.41043,2.41049,9000000.0
2009-01-19 19:48:00,2.41047,2.41063,2.41036,2.41063,8000000.0
2009-01-19 19:49:00,2.4106,2.4106,2.41048,2.41054,7000000.0
2009-01-19 19:50:00,2.41048,2.41093,2.41048,2.41093,7000000.0
2009-01-19 19:51:00,2.41057,2.41111,2.41046,2.41111,7000000.0
2009-01-19 19:52:00,2.41137,2.41139,2.41122,2.41122,7000000.0
2009-01-19 19:53:00,2.41078,2.41078,2.40979,2.40979,7000000.0
2009-01-19 19:54:00,2.40959,2.40986,2.40916,2.40916,8000000.0
2009-01-19 19:55:00,2.40551,2.40788,2.40454,2.40788,8000000.0
2009-01-19 19:56:00,2.40926,2.40951,2.40917,2.40943,8000000.0
2009-01-19 19:57:00,2.40931,2.4102,2.40931,2.4102,7000000.0
2009-01-19 19:58:00,2.41018,2.41018,2.40978,2.41007,10000000.0
2009-01-19 19:59:00,2.40994,2.40994,2.4072,2.4072,8000000.0
2009-01-19 20:00:00,2.40656,2.40765,2.40586,2.40765,7000000.0
2009-01-19 20:01:00,2.40864,2.4093,2.40864,2.4093,7000000.0
2009-01-19 20:02:00,2.40924,2.40945,2.40924,2.40924,7000000.0
2009-01-19 20:03:00,2.40928,2.4093,2.4067,2.4067,9000000.0
2009-01-19 20:04:00,2.40841,2.41017,2.40841,2.41017,9000000.0
2009-01-19 20:05:00,2.40713,2.40891,2.40713,2.40891,9000000.0
2009-01-19 20:06:00,2.40833,2.40982,2.40833,2.40976,11000000.0
2009-01-19 20:07:00,2.40996,2.40996,2.40887,2.40893,10000000.0
2009-01-19 20:08:00,2.40921,2.40941,2.40913,2.40922,8000000.0
2009-01-19 20:09:00,2.40969,2.40984,2.40916,2.40916,7000000.0
2009-01-19 20:10:00,2.40896,2.40912,2.40896,2.40899,8000000.0
2009-01-19 20:11:00,2.40898,2.40915,2.40894,2.40907,8000000.0
2009-01-19 20:12:00,2.40926,2.40939,2.40921,2.40939,7000000.0
2009-01-19 20:13:00,2.40985,2.41008,2.4096,2.40961,10000000.0
2009-01-19 20:14:00,2.40948,2.40952,2.40945,2.4095,7000000.0
2009-01-19 20:15:00,2.40948,2.40964,2.40946,2.40951,7000000.0
2009-01-19 20:16:00,2.40952,2.41039,2.40952,2.41039,7000000.0
2009-01-19 20:17:00,2.41006,2.41027,2.40996,2.41027,11000000.0
2009-01-19 20:18:00,2.41034,2.41103,2.41034,2.41103,9000000.0
2009-01-19 20:19:00,2.41117,2.41136,2.41117,2.41125,8000000.0
2009-01-19 20:20:00,2.41128,2.41128,2.41105,2.41105,7000000.0
2009-01-19 20:21:00,2.41096,2.41156,2.41072,2.41156,11000000.0
2009-01-19 20:22:00,2.41174,2.41177,2.41134,2.41134,7000000.0
2009-01-19 20:23:00,2.41132,2.41157,2.41124,2.41152,7000000.0
2009-01-19 20:24:00,2.41177,2.41199,2.41177,2.41199,8000000.0
2009-01-19 20:25:00,2.41199,2.41222,2.41199,2.41212,11000000.0
2009-01-19 20:26:00,2.4121,2.41213,2.41176,2.41176,8000000.0
2009-01-19 20:27:00,2.41161,2.41161,2.41088,2.41088,5000000.0
2009-01-19 20:28:00,2.41064,2.41077,2.41063,2.41072,7000000.0
2009-01-19 20:29:00,2.41075,2.41101,2.41075,2.41081,8000000.0
2009-01-19 20:30:00,2.4105,2.4105,2.40721,2.40721,8000000.0
2009-01-19 20:31:00,2.40705,2.40705,2.40692,2.40692,7000000.0
2009-01-19 20:32:00,2.40673,2.40789,2.40673,2.40789,7000000.0
2009-01-19 20:33:00,2.4078,2.40782,2.40765,2.40779,7000000.0
2009-01-19 20:34:00,2.4076,2.4076,2.40726,2.40732,8000000.0
2009-01-19 20:35:00,2.40701,2.40709,2.40681,2.40682,9000000.0
2009-01-19 20:36:00,2.40693,2.4072,2.40693,2.407,7000000.0
2009-01-19 20:37:00,2.40669,2.40669,2.40637,2.40637,11000000.0
2009-01-19 20:38:00,2.4062,2.4062,2.40599,2.4061,10000000.0
2009-01-19 20:39:00,2.40596,2.40596,2.40563,2.40563,9000000.0
2009-01-19 20:40:00,2.40589,2.40598,2.40578,2.40595,8000000.0
2009-01-19 20:41:00,2.40574,2.40574,2.40557,2.40561,8000000.0
2009-01-19 20:42:00,2.40579,2.40593,2.40561,2.40578,11000000.0
2009-01-19 20:43:00,2.40642,2.40642,2.40573,2.40573,8000000.0
2009-01-19 20:44:00,2.40546,2.40572,2.40546,2.40567,10000000.0
2009-01-19 20:45:00,2.40856,2.41007,2.40836,2.40836,7000000.0
2009-01-19 20:46:00,2.40928,2.41034,2.40928,2.4101,8000000.0
2009-01-19 20:47:00,2.41014,2.41046,2.41014,2.41028,7000000.0
2009-01-19 20:48:00,2.41012,2.41012,2.40977,2.40986,10000000.0
2009-01-19 20:49:00,2.40922,2.40922,2.40886,2.40886,7000000.0
2009-01-19 20:50:00,2.40908,2.40908,2.40875,2.40881,8000000.0
2009-01-19 20:51:00,2.40966,2.40966,2.40913,2.40932,9000000.0
2009-01-19 20:52:00,2.40922,2.40922,2.40888,2.40903,11000000.0
2009-01-19 20:53:00,2.40908,2.40936,2.40888,2.40888,11000000.0
2009-01-19 20:54:00,2.40926,2.4113,2.40926,2.4113,11000000.0
2009-01-19 20:55:00,2.41142,2.41142,2.41114,2.41142,8000000.0
2009-01-19 20:56:00,2.41159,2.4116,2.41148,2.41155,7000000.0
2009-01-19 20:57:00,2.41137,2.41169,2.41135,2.41159,9000000.0
2009-01-19 20:58:00,2.41246,2.41246,2.41126,2.41126,7000000.0
2009-01-19 20:59:00,2.41156,2.41172,2.41148,2.41172,7000000.0
2009-01-19 21:00:00,2.41144,2.41154,2.41138,2.41153,7000000.0
2009-01-19 21:01:00,2.411,2.411,2.41068,2.41073,7000000.0
2009-01-19 21:02:00,2.41083,2.41108,2.41083,2.41108,7000000.0
2009-01-19 21:03:00,2.41113,2.41128,2.41111,2.41128,8000000.0
2009-01-19 21:04:00,2.41124,2.41124,2.41079,2.41079,7000000.0
2009-01-19 21:05:00,2.41064,2.41082,2.41061,2.4108,8000000.0
2009-01-19 21:06:00,2.41071,2.41087,2.41053,2.41072,8000000.0
2009-01-19 21:07:00,2.41243,2.41277,2.41109,2.41277,8000000.0
2009-01-19 21:08:00,2.4108,2.41115,2.4108,2.41103,10000000.0
2009-01-19 21:09:00,2.41126,2.41138,2.41124,2.41124,10000000.0
2009-01-19 21:10:00,2.4114,2.41161,2.41137,2.41161,8000000.0
2009-01-19 21:11:00,2.41167,2.41184,2.41165,2.41165,7000000.0
2009-01-19 21:12:00,2.41177,2.41209,2.41177,2.41209,8000000.0
2009-01-19 21:13:00,2.41215,2.41224,2.41197,2.41222,10000000.0
2009-01-19 21:14:00,2.4143,2.4143,2.41234,2.41234,8000000.0
2009-01-19 21:15:00,2.41247,2.41267,2.41246,2.41267,8000000.0
2009-01-19 21:16:00,2.41266,2.41344,2.41257,2.41343,7000000.0
2009-01-19 21:17:00,2.41348,2.41348,2.41263,2.41263,8000000.0
2009-01-19 21:18:00,2.41255,2.41263,2.41251,2.41262,7000000.0
2009-01-19 21:19:00,2.41267,2.4127,2.41261,2.4127,9000000.0
2009-01-19 21:20:00,2.41259,2.41272,2.41259,2.41272,11000000.0
2009-01-19 21:21:00,2.41286,2.41289,2.41275,2.41287,10000000.0
2009-01-19 21:22:00,2.41424,2.41424,2.41255,2.41299,10000000.0
2009-01-19 21:23:00,2.41251,2.41426,2.41251,2.41426,7000000.0
2009-01-19 21:25:00,2.4124,2.4124,2.41227,2.41236,7000000.0
2009-01-19 21:26:00,2.41233,2.41233,2.41214,2.41214,7000000.0
2009-01-19 21:27:00,2.41207,2.41212,2.41178,2.41185,7000000.0
2009-01-19 21:28:00,2.4116,2.4116,2.41139,2.41153,7000000.0
2009-01-19 21:29:00,2.41115,2.41115,2.41108,2.41111,8000000.0
2009-01-19 21:30:00,2.41081,2.41093,2.41073,2.41075,8000000.0
2009-01-19 21:31:00,2.41072,2.41078,2.41067,2.41074,8000000.0
2009-01-19 21:32:00,2.41046,2.41046,2.40856,2.40856,7000000.0
2009-01-19 21:33:00,2.40858,2.40991,2.40858,2.40991,11000000.0
2009-01-19 21:34:00,2.41009,2.41065,2.41009,2.41065,11000000.0
2009-01-19 21:35:00,2.41078,2.41094,2.41072,2.41082,11000000.0
2009-01-19 21:36:00,2.41102,2.41102,2.41067,2.41094,8000000.0
2009-01-19 21:37:00,2.41093,2.41093,2.40964,2.40964,8000000.0
2009-01-19 21:38:00,2.4095,2.40968,2.40898,2.40898,8000000.0
2009-01-19 21:39:00,2.40927,2.40927,2.40782,2.40789,9000000.0
2009-01-19 21:40:00,2.40842,2.40869,2.40842,2.40861,7000000.0
2009-01-19 21:41:00,2.40895,2.40895,2.40833,2.40833,9000000.0
2009-01-19 21:42:00,2.40825,2.40826,2.40815,2.40822,7000000.0
2009-01-19 21:43:00,2.40961,2.40964,2.40945,2.40958,11000000.0
2009-01-19 21:44:00,2.40902,2.40921,2.40902,2.40921,8000000.0
2009-01-19 21:45:00,2.40928,2.40928,2.40887,2.40887,10000000.0
2009-01-19 21:46:00,2.40892,2.409,2.40888,2.40891,8000000.0
2009-01-19 21:47:00,2.40914,2.40997,2.40914,2.40979,8000000.0
2009-01-19 21:48:00,2.40898,2.41011,2.40898,2.41011,8000000.0
2009-01-19 21:49:00,2.40978,2.40978,2.40798,2.40816,8000000.0
2009-01-19 21:50:00,2.40855,2.40855,2.40839,2.40844,8000000.0
2009-01-19 21:51:00,2.40841,2.40841,2.40785,2.40785,7000000.0
2009-01-19 21:52:00,2.40771,2.409,2.40771,2.409,7000000.0
2009-01-19 21:53:00,2.40898,2.40898,2.40884,2.40893,7000000.0
2009-01-19 21:54:00,2.40887,2.40918,2.40875,2.40918,7000000.0
2009-01-19 21:55:00,2.40928,2.40957,2.40928,2.40932,7000000.0
2009-01-19 21:56:00,2.40889,2.40911,2.40819,2.40834,8000000.0
2009-01-19 21:57:00,2.4084,2.40878,2.40774,2.40797,7000000.0
2009-01-19 21:58:00,2.40777,2.40777,2.40746,2.40746,7000000.0
2009-01-19 21:59:00,2.40774,2.40852,2.40774,2.40835,8000000.0
2009-01-19 22:00:00,2.40877,2.40952,2.40877,2.40952,10000000.0
2009-01-19 22:01:00,2.40895,2.40895,2.40803,2.4088,9000000.0
2009-01-19 22:02:00,2.4087,2.40872,2.40762,2.40872,8000000.0
2009-01-19 22:03:00,2.408,2.40801,2.40753,2.40753,11000000.0
2009-01-19 22:04:00,2.40764,2.40811,2.40762,2.40811,5000000.0
2009-01-19 22:05:00,2.40849,2.40887,2.40849,2.40887,10000000.0
2009-01-19 22:06:00,2.40896,2.40921,2.40896,2.40917,7000000.0
2009-01-19 22:07:00,2.40956,2.40968,2.40884,2.40884,8000000.0
2009-01-19 22:08:00,2.40878,2.40885,2.4086,2.4086,8000000.0
2009-01-19 22:09:00,2.40853,2.40853,2.40826,2.40826,9000000.0
2009-01-19 22:10:00,2.40783,2.40794,2.4076,2.40794,8000000.0
2009-01-19 22:11:00,2.4086,2.40889,2.40845,2.40845,9000000.0
2009-01-19 22:12:00,2.40846,2.4087,2.40762,2.40781,8000000.0
2009-01-19 22:13:00,2.40945,2.40988,2.40945,2.40983,7000000.0
2009-01-19 22:14:00,2.40997,2.40997,2.40912,2.40912,11000000.0
2009-01-19 22:15:00,2.40852,2.40852,2.4065,2.40794,8000000.0
2009-01-19 22:16:00,2.40836,2.40921,2.40836,2.40921,9000000.0
2009-01-19 22:17:00,2.40914,2.40914,2.40856,2.40877,7000000.0
2009-01-19 22:18:00,2.41064,2.41116,2.41005,2.41095,8000000.0
2009-01-19 22:19:00,2.40962,2.40962,2.40915,2.40916,7000000.0
2009-01-19 22:20:00,2.40904,2.40904,2.40891,2.40892,7000000.0
2009-01-19 22:21:00,2.40909,2.41019,2.40909,2.41008,9000000.0
2009-01-19 22:22:00,2.41107,2.41107,2.41016,2.41016,7000000.0
2009-01-19 22:23:00,2.41008,2.41032,2.41008,2.41032,9000000.0
2009-01-19 22:24:00,2.40992,2.4113,2.40992,2.4113,7000000.0
2009-01-19 22:25:00,2.41068,2.41068,2.4103,2.41057,8000000.0
2009-01-19 22:26:00,2.41042,2.41064,2.41042,2.41064,9000000.0
2009-01-19 22:27:00,2.4104,2.4104,2.40943,2.40958,8000000.0
2009-01-19 22:28:00,2.40961,2.40967,2.40856,2.40856,8000000.0
2009-01-19 22:29:00,2.40751,2.40917,2.40751,2.40917,10000000.0
2009-01-19 22:30:00,2.41017,2.41017,2.40742,2.40742,7000000.0
2009-01-19 22:31:00,2.40576,2.40624,2.40542,2.40624,9000000.0
2009-01-19 22:32:00,2.40634,2.40804,2.40634,2.40804,8000000.0
2009-01-19 22:33:00,2.40883,2.40927,2.40876,2.40927,7000000.0
2009-01-19 22:34:00,2.40926,2.40926,2.40872,2.40872,7000000.0
2009-01-19 22:35:00,2.40882,2.40985,2.40882,2.40928,8000000.0
2009-01-19 22:36:00,2.40915,2.40926,2.40903,2.40903,10000000.0
2009-01-19 22:37:00,2.40888,2.41024,2.40888,2.41024,7000000.0
2009-01-19 22:38:00,2.41049,2.4106,2.41044,2.4106,8000000.0
2009-01-19 22:39:00,2.41033,2.41033,2.40804,2.40814,9000000.0
2009-01-19 22:40:00,2.40832,2.40854,2.40819,2.40827,7000000.0
2009-01-19 22:41:00,2.4081,2.40861,2.40794,2.40861,8000000.0
2009-01-19 22:42:00,2.41027,2.41027,2.40845,2.40883,7000000.0
2009-01-19 22:43:00,2.40857,2.40865,2.40825,2.40826,7000000.0
2009-01-19 22:44:00,2.40755,2.40805,2.40747,2.40805,7000000.0
2009-01-19 22:45:00,2.40813,2.40814,2.40788,2.40799,7000000.0
2009-01-19 22:46:00,2.40786,2.40828,2.40786,2.40828,8000000.0
2009-01-19 22:47:00,2.40873,2.40873,2.40834,2.40834,11000000.0
2009-01-19 22:48:00,2.40833,2.40886,2.40833,2.40886,8000000.0
2009-01-19 22:49:00,2.4088,2.40892,2.40877,2.40892,7000000.0
2009-01-19 22:50:00,2.40891,2.40891,2.40872,2.40888,7000000.0
2009-01-19 22:51:00,2.40865,2.40868,2.40851,2.40851,10000000.0
2009-01-19 22:52:00,2.40845,2.40878,2.40833,2.40878,8000000.0
2009-01-19 22:53:00,2.40884,2.40884,2.40858,2.40858,7000000.0
2009-01-19 22:54:00,2.40877,2.40877,2.40858,2.40858,5000000.0
2009-01-19 22:55:00,2.40879,2.4089,2.40869,2.40869,7000000.0
2009-01-19 22:56:00,2.40893,2.41158,2.40893,2.41138,7000000.0
2009-01-19 22:57:00,2.41007,2.41043,2.41007,2.41027,7000000.0
2009-01-19 22:58:00,2.41026,2.41059,2.41015,2.41059,9000000.0
2009-01-19 22:59:00,2.41065,2.41085,2.41065,2.41079,7000000.0
2009-01-19 23:00:00,2.4114,2.4121,2.4114,2.41208,8000000.0
2009-01-19 23:01:00,2.41207,2.41253,2.41206,2.41253,8000000.0
2009-01-19 23:02:00,2.4122,2.41251,2.4122,2.41225,8000000.0
2009-01-19 23:03:00,2.41231,2.41274,2.41231,2.41274,7000000.0
2009-01-19 23:04:00,2.41283,2.41321,2.41262,2.4132,8000000.0
2009-01-19 23:05:00,2.41397,2.41408,2.41326,2.41326,8000000.0
2009-01-19 23:06:00,2.41249,2.41301,2.41203,2.41301,9000000.0
2009-01-19 23:07:00,2.41411,2.41458,2.41411,2.41458,10000000.0
2009-01-19 23:08:00,2.41465,2.41478,2.41441,2.41441,7000000.0
2009-01-19 23:09:00,2.41443,2.41445,2.41429,2.41439,9000000.0
2009-01-19 23:10:00,2.41524,2.41525,2.41428,2.41521,11000000.0
2009-01-19 23:11:00,2.41457,2.41466,2.41457,2.41466,7000000.0
2009-01-19 23:12:00,2.41506,2.41506,2.4143,2.41464,7000000.0
2009-01-19 23:13:00,2.41442,2.41445,2.41427,2.41437,7000000.0
2009-01-19 23:14:00,2.41467,2.41467,2.41114,2.41114,11000000.0
2009-01-19 23:15:00,2.41152,2.41243,2.41085,2.41085,9000000.0
2009-01-19 23:16:00,2.41138,2.41213,2.41122,2.41213,11000000.0
2009-01-19 23:17:00,2.4129,2.41302,2.4129,2.41292,7000000.0
2009-01-19 23:18:00,2.41293,2.41315,2.41153,2.41153,8000000.0
2009-01-19 23:19:00,2.41035,2.41035,2.40886,2.40886,7000000.0
2009-01-19 23:20:00,2.40907,2.40936,2.409,2.40936,9000000.0
2009-01-19 23:21:00,2.4093,2.40945,2.4093,2.40945,9000000.0
2009-01-19 23:22:00,2.4097,2.41002,2.4097,2.41002,5000000.0
2009-01-19 23:23:00,2.40991,2.41008,2.40984,2.41008,8000000.0
2009-01-19 23:24:00,2.41023,2.41094,2.41023,2.41094,7000000.0
2009-01-19 23:25:00,2.41099,2.41146,2.41092,2.41146,7000000.0
2009-01-19 23:26:00,2.41295,2.41355,2.41288,2.41289,8000000.0
2009-01-19 23:27:00,2.41348,2.41416,2.41348,2.41416,8000000.0
2009-01-19 23:28:00,2.41483,2.4149,2.41464,2.41484,10000000.0
2009-01-19 23:29:00,2.41536,2.41536,2.41448,2.41451,9000000.0
2009-01-19 23:30:00,2.41467,2.41467,2.41394,2.41394,8000000.0
2009-01-19 23:31:00,2.41414,2.41507,2.41414,2.415,7000000.0
2009-01-19 23:32:00,2.41517,2.41552,2.41517,2.41552,8000000.0
2009-01-19 23:33:00,2.41492,2.41492,2.41456,2.41456,7000000.0
2009-01-19 23:34:00,2.41406,2.41406,2.41262,2.41262,11000000.0
2009-01-19 23:35:00,2.41216,2.41216,2.41129,2.412,9000000.0
2009-01-19 23:36:00,2.41331,2.41373,2.41331,2.41373,7000000.0
2009-01-19 23:37:00,2.41397,2.41516,2.41397,2.41516,9000000.0
2009-01-19 23:38:00,2.41527,2.41539,2.41315,2.41315,8000000.0
2009-01-19 23:39:00,2.41293,2.41293,2.41256,2.41264,10000000.0
2009-01-19 23:40:00,2.41329,2.4144,2.41329,2.4144,7000000.0
2009-01-19 23:41:00,2.41457,2.41525,2.41457,2.41525,11000000.0
2009-01-19 23:42:00,2.4159,2.41613,2.4158,2.41611,8000000.0
2009-01-19 23:43:00,2.41523,2.41523,2.4132,2.4132,7000000.0
2009-01-19 23:44:00,2.41312,2.41349,2.41312,2.41328,7000000.0
2009-01-19 23:45:00,2.4132,2.41874,2.4132,2.41874,7000000.0
2009-01-19 23:46:00,2.42173,2.42173,2.41787,2.41787,8000000.0
2009-01-19 23:47:00,2.41794,2.4211,2.41794,2.4211,8000000.0
2009-01-19 23:48:00,2.4221,2.42282,2.4221,2.42277,7000000.0
2009-01-19 23:49:00,2.42387,2.42455,2.42341,2.42355,10000000.0
2009-01-19 23:50:00,2.42387,2.42528,2.42387,2.42528,8000000.0
2009-01-19 23:51:00,2.42503,2.42503,2.42315,2.42389,7000000.0
2009-01-19 23:52:00,2.4254,2.42726,2.4254,2.42726,11000000.0
2009-01-19 23:53:00,2.42707,2.42763,2.42704,2.42763,8000000.0
2009-01-19 23:54:00,2.42592,2.42782,2.42592,2.42768,9000000.0
2009-01-19 23:55:00,2.42821,2.42943,2.42821,2.42943,10000000.0
2009-01-19 23:56:00,2.43046,2.43331,2.43046,2.43279,8000000.0
2009-01-19 23:57:00,2.43297,2.43297,2.4305,2.4305,8000000.0
2009-01-19 23:58:00,2.42916,2.43163,2.429,2.43163,7000000.0
2009-01-19 23:59:00,2.43206,2.43289,2.43206,2.43257,9000000.0
2009-01-20 00:00:00,2.43192,2.43321,2.43192,2.43321,7000000.0
2009-01-20 00:01:00,2.43408,2.43497,2.43408,2.43497,8000000.0
2009-01-20 00:02:00,2.43373,2.43373,2.43328,2.43328,8000000.0
2009-01-20 00:03:00,2.43316,2.43316,2.43097,2.43169,10000000.0
2009-01-20 00:04:00,2.43166,2.43193,2.43166,2.43191,7000000.0
2009-01-20 00:05:00,2.43243,2.43403,2.43243,2.43403,11000000.0
2009-01-20 00:06:00,2.43466,2.43526,2.43466,2.43518,10000000.0
2009-01-20 00:07:00,2.43525,2.43536,2.43351,2.43351,8000000.0
2009-01-20 00:08:00,2.43248,2.4345,2.43248,2.4345,6000000.0
2009-01-20 00:09:00,2.43505,2.43519,2.43401,2.43401,7000000.0
2009-01-20 00:10:00,2.43271,2.43304,2.43271,2.43297,8000000.0
2009-01-20 00:11:00,2.43297,2.43297,2.43182,2.43182,11000000.0
2009-01-20 00:12:00,2.43161,2.43368,2.43161,2.43226,7000000.0
2009-01-20 00:13:00,2.43391,2.43809,2.43391,2.43809,8000000.0
2009-01-20 00:14:00,2.43648,2.43719,2.43605,2.43682,8000000.0
2009-01-20 00:15:00,2.43694,2.43772,2.43694,2.43763,8000000.0
2009-01-20 00:16:00,2.43767,2.43768,2.43758,2.43758,7000000.0
2009-01-20 00:17:00,2.43747,2.43763,2.43723,2.43735,9000000.0
2009-01-20 00:18:00,2.43698,2.43775,2.43621,2.43775,10000000.0
2009-01-20 00:19:00,2.43809,2.43817,2.4376,2.4376,11000000.0
2009-01-20 00:20:00,2.43729,2.43809,2.43729,2.43809,8000000.0
2009-01-20 00:21:00,2.43837,2.43837,2.43786,2.43786,7000000.0
2009-01-20 00:22:00,2.43791,2.43791,2.43715,2.43715,9000000.0
2009-01-20 00:23:00,2.43752,2.43757,2.43723,2.43731,8000000.0
2009-01-20 00:24:00,2.43742,2.43805,2.43742,2.43805,10000000.0
2009-01-20 00:25:00,2.43806,2.43806,2.43782,2.43783,9000000.0
2009-01-20 00:26:00,2.43714,2.43714,2.43508,2.43512,7000000.0
2009-01-20 00:27:00,2.43389,2.43457,2.43379,2.43433,9000000.0
2009-01-20 00:28:00,2.43393,2.43527,2.43393,2.43527,9000000.0
2009-01-20 00:29:00,2.43528,2.43528,2.43449,2.43496,8000000.0
2009-01-20 00:30:00,2.43511,2.43521,2.43472,2.43472,11000000.0
2009-01-20 00:31:00,2.43486,2.43486,2.43461,2.43463,8000000.0
2009-01-20 00:32:00,2.43468,2.43499,2.43467,2.43499,8000000.0
2009-01-20 00:33:00,2.43536,2.43629,2.43536,2.43622,7000000.0
2009-01-20 00:34:00,2.43723,2.43723,2.43694,2.43696,8000000.0
2009-01-20 00:35:00,2.43634,2.43635,2.43608,2.4361,10000000.0
2009-01-20 00:36:00,2.43631,2.43631,2.43392,2.43392,7000000.0
2009-01-20 00:37:00,2.43358,2.43367,2.43354,2.43354,8000000.0
2009-01-20 00:38:00,2.43333,2.43338,2.43272,2.43288,7000000.0
2009-01-20 00:39:00,2.43515,2.43704,2.43515,2.4368,10000000.0
2009-01-20 00:40:00,2.43574,2.43657,2.43574,2.43657,7000000.0
2009-01-20 00:41:00,2.43647,2.43647,2.43425,2.43425,10000000.0
2009-01-20 00:42:00,2.43381,2.43438,2.43381,2.43417,11000000.0
2009-01-20 00:43:00,2.43442,2.43488,2.43442,2.43478,8000000.0
2009-01-20 00:44:00,2.43466,2.43466,2.43352,2.43406,7000000.0
2009-01-20 00:45:00,2.43412,2.43412,2.43401,2.43401,8000000.0
2009-01-20 00:46:00,2.43394,2.43497,2.43301,2.43301,11000000.0
2009-01-20 00:47:00,2.43266,2.43429,2.43265,2.43429,7000000.0
2009-01-20 00:48:00,2.43539,2.43578,2.43471,2.43471,10000000.0
2009-01-20 00:49:00,2.43457,2.43484,2.43457,2.43476,10000000.0
2009-01-20 00:50:00,2.43514,2.4363,2.43514,2.4363,8000000.0
2009-01-20 00:51:00,2.43641,2.43938,2.43641,2.43938,7000000.0
2009-01-20 00:52:00,2.43902,2.43964,2.43871,2.43964,8000000.0
2009-01-20 00:53:00,2.43942,2.44041,2.43929,2.44041,10000000.0
2009-01-20 00:54:00,2.44073,2.44094,2.43973,2.43973,8000000.0
2009-01-20 00:55:00,2.44025,2.44184,2.44025,2.44184,7000000.0
2009-01-20 00:56:00,2.44189,2.44189,2.44063,2.44113,7000000.0
2009-01-20 00:57:00,2.44109,2.44109,2.44031,2.44031,4000000.0
2009-01-20 00:58:00,2.43966,2.4397,2.43939,2.43941,8000000.0
2009-01-20 00:59:00,2.43872,2.43872,2.43569,2.43569,7000000.0
2009-01-20 01:00:00,2.43728,2.43952,2.43728,2.43952,9000000.0
2009-01-20 01:01:00,2.44009,2.44009,2.43962,2.43985,7000000.0
2009-01-20 01:02:00,2.44031,2.44031,2.43922,2.43933,8000000.0
2009-01-20 01:03:00,2.4393,2.43959,2.4393,2.43959,10000000.0
2009-01-20 01:04:00,2.4393,2.43992,2.43922,2.43967,8000000.0
2009-01-20 01:05:00,2.43997,2.43997,2.43944,2.43944,7000000.0
2009-01-20 01:06:00,2.43972,2.43992,2.43972,2.43983,8000000.0
2009-01-20 01:07:00,2.43972,2.43975,2.43961,2.43965,7000000.0
2009-01-20 01:08:00,2.43987,2.44042,2.43987,2.44042,8000000.0
2009-01-20 01:09:00,2.44001,2.44009,2.43745,2.43745,7000000.0
2009-01-20 01:10:00,2.4367,2.43751,2.43631,2.43631,11000000.0
2009-01-20 01:11:00,2.43516,2.43516,2.43452,2.43453,11000000.0
2009-01-20 01:12:00,2.4341,2.43563,2.4341,2.43563,11000000.0
2009-01-20 01:13:00,2.43581,2.43613,2.43574,2.43613,7000000.0
2009-01-20 01:14:00,2.43584,2.43588,2.43479,2.43479,8000000.0
2009-01-20 01:15:00,2.43345,2.4339,2.43232,2.4339,7000000.0
2009-01-20 01:16:00,2.43215,2.4325,2.43215,2.43243,9000000.0
2009-01-20 01:17:00,2.4326,2.4326,2.43238,2.43258,8000000.0
2009-01-20 01:18:00,2.43265,2.43286,2.43258,2.43271,8000000.0
2009-01-20 01:19:00,2.43264,2.43276,2.43225,2.43225,7000000.0
2009-01-20 01:20:00,2.43255,2.43295,2.43251,2.43265,8000000.0
2009-01-20 01:21:00,2.43377,2.43425,2.43265,2.43265,7000000.0
2009-01-20 01:22:00,2.43341,2.43363,2.43299,2.43363,7000000.0
2009-01-20 01:23:00,2.43369,2.43369,2.43327,2.43327,7000000.0
2009-01-20 01:24:00,2.43261,2.4344,2.43261,2.4344,11000000.0
2009-01-20 01:25:00,2.43444,2.43444,2.4341,2.4341,7000000.0
2009-01-20 01:26:00,2.43402,2.43419,2.43391,2.43391,8000000.0
2009-01-20 01:27:00,2.43416,2.43416,2.43406,2.43407,7000000.0
2009-01-20 01:28:00,2.43433,2.43433,2.43395,2.43421,8000000.0
2009-01-20 01:29:00,2.43453,2.43461,2.43446,2.43453,10000000.0
2009-01-20 01:30:00,2.43388,2.43388,2.43293,2.43293,7000000.0
2009-01-20 01:31:00,2.43301,2.43301,2.43203,2.43203,6000000.0
2009-01-20 01:32:00,2.43163,2.4317,2.4314,2.43143,9000000.0
2009-01-20 01:33:00,2.43084,2.431,2.43084,2.43096,7000000.0
2009-01-20 01:34:00,2.43094,2.43107,2.43088,2.43107,11000000.0
2009-01-20 01:35:00,2.43097,2.43099,2.43078,2.43092,8000000.0
2009-01-20 01:36:00,2.43093,2.43296,2.43093,2.43296,10000000.0
2009-01-20 01:37:00,2.43158,2.43158,2.431,2.43121,8000000.0
2009-01-20 01:38:00,2.43104,2.43114,2.43087,2.43114,7000000.0
2009-01-20 01:39:00,2.4309,2.43165,2.4309,2.43095,9000000.0
2009-01-20 01:40:00,2.43127,2.43149,2.43105,2.43149,11000000.0
2009-01-20 01:41:00,2.4318,2.43253,2.4318,2.43253,5000000.0
2009-01-20 01:42:00,2.43369,2.43369,2.43297,2.43297,9000000.0
2009-01-20 01:43:00,2.43303,2.43303,2.43181,2.43181,9000000.0
2009-01-20 01:44:00,2.43176,2.43179,2.43143,2.43143,8000000.0
2009-01-20 01:45:00,2.43169,2.43212,2.43169,2.43187,7000000.0
2009-01-20 01:46:00,2.43165,2.43283,2.43165,2.43283,7000000.0
2009-01-20 01:47:00,2.43202,2.43226,2.43184,2.43226,7000000.0
2009-01-20 01:48:00,2.43231,2.43261,2.43231,2.43253,8000000.0
2009-01-20 01:49:00,2.43328,2.43344,2.43328,2.43344,8000000.0
2009-01-20 01:50:00,2.43437,2.43473,2.43437,2.43447,7000000.0
2009-01-20 01:51:00,2.43423,2.43423,2.43282,2.43282,10000000.0
2009-01-20 01:52:00,2.43278,2.43339,2.43278,2.43335,8000000.0
2009-01-20 01:53:00,2.43367,2.43404,2.43346,2.43379,8000000.0
2009-01-20 01:54:00,2.43408,2.43408,2.43377,2.43393,10000000.0
2009-01-20 01:55:00,2.43436,2.43499,2.43429,2.43455,9000000.0
2009-01-20 01:56:00,2.43435,2.43435,2.43153,2.43384,10000000.0
2009-01-20 01:57:00,2.43379,2.43397,2.43376,2.43397,9000000.0
2009-01-20 01:58:00,2.43374,2.43422,2.43374,2.43421,8000000.0
2009-01-20 01:59:00,2.43485,2.43499,2.43453,2.43499,11000000.0
2009-01-20 02:00:00,2.43473,2.4351,2.43473,2.43505,6000000.0
2009-01-20 02:01:00,2.43506,2.43536,2.43506,2.43507,10000000.0
2009-01-20 02:02:00,2.43413,2.43453,2.43413,2.43453,13000000.0
2009-01-20 02:03:00,2.43476,2.43537,2.43476,2.43537,17000000.0
2009-01-20 02:04:00,2.43568,2.43602,2.43541,2.43544,12000000.0
2009-01-20 02:05:00,2.43459,2.43479,2.43459,2.43477,9000000.0
2009-01-20 02:06:00,2.4348,2.4351,2.43478,2.4351,7000000.0
2009-01-20 02:07:00,2.43532,2.43586,2.43532,2.43566,13000000.0
2009-01-20 02:08:00,2.43559,2.43559,2.43511,2.43528,16000000.0
2009-01-20 02:09:00,2.43515,2.43527,2.43509,2.43527,10000000.0
2009-01-20 02:10:00,2.43584,2.43645,2.43584,2.43637,8000000.0
2009-01-20 02:11:00,2.43658,2.43674,2.43648,2.43653,7000000.0
2009-01-20 02:12:00,2.43689,2.4376,2.43629,2.4376,14000000.0
2009-01-20 02:13:00,2.4383,2.43871,2.43783,2.4379,7000000.0
2009-01-20 02:14:00,2.43848,2.43948,2.43848,2.43948,7000000.0
2009-01-20 02:15:00,2.43907,2.43907,2.43752,2.43752,7000000.0
2009-01-20 02:16:00,2.43782,2.43912,2.43782,2.43797,8000000.0
2009-01-20 02:17:00,2.43769,2.43795,2.43766,2.43785,7000000.0
2009-01-20 02:18:00,2.4384,2.43846,2.43776,2.43776,11000000.0
2009-01-20 02:19:00,2.43757,2.43757,2.43733,2.43733,7000000.0
2009-01-20 02:20:00,2.43697,2.43734,2.43689,2.43734,12000000.0
2009-01-20 02:21:00,2.43745,2.43767,2.43744,2.43767,12000000.0
2009-01-20 02:22:00,2.43794,2.43811,2.43794,2.4381,7000000.0
2009-01-20 02:23:00,2.43833,2.43858,2.43773,2.43773,9000000.0
2009-01-20 02:24:00,2.43763,2.43786,2.43755,2.43786,8000000.0
2009-01-20 02:25:00,2.4378,2.43798,2.4378,2.43798,16000000.0
2009-01-20 02:26:00,2.43843,2.43922,2.43843,2.43922,20000000.0
2009-01-20 02:27:00,2.44015,2.4406,2.43998,2.43998,18000000.0
2009-01-20 02:28:00,2.43948,2.44073,2.43933,2.44073,10000000.0
2009-01-20 02:29:00,2.44109,2.44192,2.44102,2.44192,10000000.0
2009-01-20 02:30:00,2.44278,2.44352,2.44277,2.44277,10000000.0
2009-01-20 02:31:00,2.44125,2.44302,2.44125,2.44264,9000000.0
2009-01-20 02:32:00,2.44263,2.44387,2.44263,2.44387,15000000.0
2009-01-20 02:33:00,2.44268,2.44317,2.44199,2.44199,14000000.0
2009-01-20 02:34:00,2.44101,2.44185,2.44023,2.44185,9000000.0
2009-01-20 02:35:00,2.44489,2.44536,2.44402,2.44402,7000000.0
2009-01-20 02:36:00,2.44468,2.44468,2.44367,2.44367,11000000.0
2009-01-20 02:37:00,2.44294,2.44294,2.43957,2.43957,7000000.0
2009-01-20 02:38:00,2.44044,2.4415,2.44044,2.4415,7000000.0
2009-01-20 02:39:00,2.44071,2.44143,2.44071,2.44143,13000000.0
2009-01-20 02:40:00,2.4412,2.44136,2.43993,2.43993,11000000.0
2009-01-20 02:41:00,2.44026,2.44037,2.43989,2.4399,8000000.0
2009-01-20 02:42:00,2.44009,2.44048,2.44004,2.44004,10000000.0
2009-01-20 02:43:00,2.44047,2.44048,2.43981,2.44034,8000000.0
2009-01-20 02:44:00,2.44243,2.44243,2.44033,2.44033,10000000.0
2009-01-20 02:45:00,2.44096,2.44147,2.44049,2.44049,10000000.0
2009-01-20 02:46:00,2.44051,2.44166,2.44049,2.44103,10000000.0
2009-01-20 02:47:00,2.44135,2.44177,2.44127,2.44127,8000000.0
2009-01-20 02:48:00,2.44183,2.44331,2.44183,2.44331,11000000.0
2009-01-20 02:49:00,2.44338,2.44402,2.44338,2.4436,10000000.0
2009-01-20 02:50:00,2.44372,2.44438,2.44359,2.44438,11000000.0
2009-01-20 02:51:00,2.44432,2.4449,2.44408,2.44479,10000000.0
2009-01-20 02:52:00,2.44465,2.4449,2.44465,2.44483,10000000.0
2009-01-20 02:53:00,2.44477,2.44663,2.44477,2.44663,8000000.0
2009-01-20 02:54:00,2.44606,2.44606,2.44517,2.4452,7000000.0
2009-01-20 02:55:00,2.44529,2.44529,2.44409,2.44409,8000000.0
2009-01-20 02:56:00,2.44324,2.44415,2.44309,2.4439,7000000.0
2009-01-20 02:57:00,2.44319,2.44392,2.44301,2.44301,8000000.0
2009-01-20 02:58:00,2.44338,2.44376,2.44234,2.44234,12000000.0
2009-01-20 02:59:00,2.44208,2.44516,2.44208,2.44516,19000000.0
2009-01-20 03:00:00,2.44417,2.44425,2.44328,2.4437,7000000.0
2009-01-20 03:01:00,2.444,2.4446,2.44383,2.44459,10000000.0
2009-01-20 03:02:00,2.44462,2.44462,2.44307,2.44307,7000000.0
2009-01-20 03:03:00,2.44289,2.44289,2.44229,2.44276,11000000.0
2009-01-20 03:04:00,2.44366,2.44366,2.44237,2.44237,7000000.0
2009-01-20 03:05:00,2.44222,2.4424,2.4421,2.44216,10000000.0
2009-01-20 03:06:00,2.44226,2.44256,2.44167,2.44209,11000000.0
2009-01-20 03:07:00,2.44161,2.44274,2.44161,2.44274,7000000.0
2009-01-20 03:08:00,2.44298,2.44388,2.44298,2.44388,8000000.0
2009-01-20 03:09:00,2.44357,2.44357,2.44328,2.4435,10000000.0
2009-01-20 03:10:00,2.4438,2.44406,2.44327,2.44327,10000000.0
2009-01-20 03:11:00,2.44315,2.44332,2.44296,2.44331,8000000.0
2009-01-20 03:12:00,2.44382,2.44382,2.44305,2.44331,7000000.0
2009-01-20 03:13:00,2.44319,2.44319,2.4425,2.4426,10000000.0
2009-01-20 03:14:00,2.44306,2.44321,2.44222,2.44222,16000000.0
2009-01-20 03:15:00,2.44139,2.4417,2.44087,2.4417,11000000.0
2009-01-20 03:16:00,2.44151,2.44182,2.44151,2.44182,5000000.0
2009-01-20 03:17:00,2.44178,2.4419,2.44144,2.4419,8000000.0
2009-01-20 03:18:00,2.44143,2.44146,2.44125,2.4414,6000000.0
2009-01-20 03:19:00,2.44209,2.44209,2.4412,2.4412,7000000.0
2009-01-20 03:20:00,2.44156,2.44156,2.44107,2.44107,7000000.0
2009-01-20 03:21:00,2.44096,2.44173,2.44096,2.44173,7000000.0
2009-01-20 03:22:00,2.44143,2.44215,2.43964,2.43964,8000000.0
2009-01-20 03:23:00,2.44173,2.44203,2.44173,2.44203,9000000.0
2009-01-20 03:24:00,2.44209,2.44225,2.44209,2.44225,7000000.0
2009-01-20 03:25:00,2.44174,2.44233,2.44174,2.44233,23000000.0
2009-01-20 03:26:00,2.44231,2.44256,2.441,2.441,9000000.0
2009-01-20 03:27:00,2.44058,2.44059,2.44019,2.44019,7000000.0
2009-01-20 03:28:00,2.44039,2.441,2.44025,2.441,7000000.0
2009-01-20 03:29:00,2.4407,2.44078,2.44069,2.44077,8000000.0
2009-01-20 03:30:00,2.44089,2.44201,2.44089,2.44187,10000000.0
2009-01-20 03:31:00,2.44178,2.44202,2.44166,2.44166,8000000.0
2009-01-20 03:32:00,2.44138,2.44138,2.441,2.44102,10000000.0
2009-01-20 03:33:00,2.4413,2.4413,2.4407,2.4407,7000000.0
2009-01-20 03:34:00,2.44044,2.44088,2.44044,2.44088,11000000.0
2009-01-20 03:35:00,2.44155,2.4423,2.44148,2.4423,8000000.0
2009-01-20 03:36:00,2.44266,2.44369,2.44266,2.44369,8000000.0
2009-01-20 03:37:00,2.44379,2.44394,2.44376,2.44388,8000000.0
2009-01-20 03:38:00,2.44411,2.44411,2.44396,2.44399,8000000.0
2009-01-20 03:39:00,2.4433,2.44352,2.44306,2.44342,10000000.0
2009-01-20 03:40:00,2.44331,2.44331,2.44279,2.44279,10000000.0
2009-01-20 03:41:00,2.44271,2.44365,2.44271,2.44365,8000000.0
2009-01-20 03:42:00,2.444,2.44442,2.44396,2.4444,7000000.0
2009-01-20 03:43:00,2.44395,2.44395,2.44332,2.44375,9000000.0
2009-01-20 03:44:00,2.44426,2.44453,2.44403,2.44403,9000000.0
2009-01-20 03:45:00,2.44384,2.44402,2.44384,2.44385,7000000.0
2009-01-20 03:46:00,2.44389,2.44441,2.44378,2.44378,8000000.0
2009-01-20 03:47:00,2.44347,2.44411,2.44347,2.44397,9000000.0
2009-01-20 03:48:00,2.44327,2.44332,2.44306,2.44326,10000000.0
2009-01-20 03:49:00,2.44308,2.44317,2.44285,2.44285,23000000.0
2009-01-20 03:50:00,2.44223,2.44257,2.44223,2.44257,7000000.0
2009-01-20 03:51:00,2.44264,2.44305,2.44264,2.44305,8000000.0
2009-01-20 03:52:00,2.44287,2.44378,2.44287,2.44319,9000000.0
2009-01-20 03:53:00,2.44287,2.44287,2.44249,2.44257,8000000.0
2009-01-20 03:54:00,2.44238,2.44321,2.44238,2.44321,9000000.0
2009-01-20 03:55:00,2.44313,2.44315,2.44257,2.44299,10000000.0
2009-01-20 03:56:00,2.44301,2.44324,2.4425,2.4425,12000000.0
2009-01-20 03:57:00,2.44224,2.44303,2.44224,2.44303,9000000.0
2009-01-20 03:58:00,2.44368,2.44379,2.44355,2.44357,8000000.0
2009-01-20 03:59:00,2.44323,2.44394,2.44323,2.44394,7000000.0
2009-01-20 04:00:00,2.44393,2.44393,2.44324,2.44324,18000000.0
2009-01-20 04:01:00,2.44287,2.44342,2.44287,2.44342,8000000.0
2009-01-20 04:02:00,2.44399,2.44435,2.44377,2.44415,25000000.0
2009-01-20 04:03:00,2.44346,2.44373,2.44301,2.44337,12000000.0
2009-01-20 04:04:00,2.44363,2.44363,2.44322,2.44322,9000000.0
2009-01-20 04:05:00,2.44308,2.44326,2.44282,2.44291,7000000.0
2009-01-20 04:06:00,2.44244,2.44298,2.44244,2.4428,11000000.0
2009-01-20 04:07:00,2.44296,2.44297,2.44293,2.44297,7000000.0
2009-01-20 04:08:00,2.44334,2.44382,2.44334,2.44382,10000000.0
2009-01-20 04:09:00,2.44378,2.44396,2.44354,2.44354,8000000.0
2009-01-20 04:10:00,2.44378,2.44433,2.44378,2.44428,9000000.0
2009-01-20 04:11:00,2.44403,2.44462,2.44396,2.44425,7000000.0
2009-01-20 04:12:00,2.44429,2.44526,2.44424,2.44526,11000000.0
2009-01-20 04:13:00,2.4449,2.44524,2.44458,2.44524,8000000.0
2009-01-20 04:14:00,2.44528,2.44576,2.44527,2.44576,7000000.0
2009-01-20 04:15:00,2.44535,2.44535,2.44465,2.44465,8000000.0
2009-01-20 04:16:00,2.44489,2.446,2.44489,2.446,8000000.0
2009-01-20 04:17:00,2.44564,2.44581,2.44547,2.44572,19000000.0
2009-01-20 04:18:00,2.44551,2.44572,2.44548,2.44572,8000000.0
2009-01-20 04:19:00,2.44584,2.44675,2.44584,2.44675,21000000.0
2009-01-20 04:20:00,2.44662,2.44674,2.44636,2.44648,11000000.0
2009-01-20 04:21:00,2.44629,2.44629,2.44607,2.44607,7000000.0
2009-01-20 04:22:00,2.44608,2.44621,2.44606,2.44608,8000000.0
2009-01-20 04:23:00,2.44593,2.44593,2.44462,2.44563,9000000.0
2009-01-20 04:24:00,2.44568,2.44581,2.4456,2.44581,12000000.0
2009-01-20 04:25:00,2.44563,2.44563,2.4449,2.4449,9000000.0
2009-01-20 04:26:00,2.44471,2.44516,2.44431,2.44501,8000000.0
2009-01-20 04:27:00,2.44485,2.44512,2.44485,2.44499,9000000.0
2009-01-20 04:28:00,2.4449,2.4449,2.44457,2.44457,14000000.0
2009-01-20 04:29:00,2.44453,2.44454,2.44436,2.44443,16000000.0
2009-01-20 04:30:00,2.44417,2.44441,2.44415,2.44423,25000000.0
2009-01-20 04:31:00,2.44382,2.44382,2.44353,2.44355,5000000.0
2009-01-20 04:32:00,2.44433,2.44433,2.44319,2.44319,8000000.0
2009-01-20 04:33:00,2.44371,2.44498,2.44371,2.44498,10000000.0
2009-01-20 04:34:00,2.44515,2.44515,2.44502,2.44502,5000000.0
2009-01-20 04:35:00,2.44531,2.44537,2.44486,2.44486,9000000.0
2009-01-20 04:36:00,2.4442,2.4442,2.44307,2.44311,7000000.0
2009-01-20 04:37:00,2.44336,2.44386,2.44336,2.44382,7000000.0
2009-01-20 04:38:00,2.44362,2.44362,2.44213,2.44213,10000000.0
2009-01-20 04:39:00,2.44237,2.44251,2.44237,2.44243,8000000.0
2009-01-20 04:40:00,2.44291,2.44379,2.44291,2.44379,11000000.0
2009-01-20 04:41:00,2.44374,2.44374,2.44346,2.44346,9000000.0
2009-01-20 04:42:00,2.44377,2.44377,2.44233,2.44233,11000000.0
2009-01-20 04:43:00,2.44199,2.44199,2.44166,2.44166,9000000.0
2009-01-20 04:44:00,2.44192,2.44206,2.44189,2.44206,8000000.0
2009-01-20 04:45:00,2.44174,2.44174,2.44155,2.44156,9000000.0
2009-01-20 04:46:00,2.44174,2.4425,2.44174,2.44245,7000000.0
2009-01-20 04:47:00,2.4425,2.44261,2.44247,2.44255,8000000.0
2009-01-20 04:48:00,2.4422,2.44265,2.4422,2.44249,7000000.0
2009-01-20 04:49:00,2.44174,2.4418,2.44163,2.44175,8000000.0
2009-01-20 04:50:00,2.44165,2.44165,2.44157,2.44157,7000000.0
2009-01-20 04:51:00,2.44132,2.44132,2.44113,2.44113,15000000.0
2009-01-20 04:52:00,2.44069,2.44091,2.44069,2.44086,9000000.0
2009-01-20 04:53:00,2.44079,2.4412,2.44079,2.4412,8000000.0
2009-01-20 04:54:00,2.4413,2.44137,2.4413,2.44132,11000000.0
2009-01-20 04:55:00,2.44131,2.44172,2.44131,2.44172,11000000.0
2009-01-20 04:56:00,2.44143,2.44143,2.44073,2.44142,12000000.0
2009-01-20 04:57:00,2.44149,2.44194,2.44149,2.44151,8000000.0
2009-01-20 04:58:00,2.44147,2.44166,2.44145,2.44165,9000000.0
2009-01-20 04:59:00,2.44167,2.44191,2.44162,2.44162,12000000.0
2009-01-20 05:00:00,2.44172,2.44199,2.44172,2.44185,9000000.0
2009-01-20 05:01:00,2.44187,2.44228,2.44187,2.44228,7000000.0
2009-01-20 05:02:00,2.44212,2.44212,2.44143,2.44143,7000000.0
2009-01-20 05:03:00,2.44167,2.44208,2.44155,2.44208,8000000.0
2009-01-20 05:04:00,2.4423,2.44295,2.44218,2.44295,9000000.0
2009-01-20 05:05:00,2.44327,2.44327,2.44314,2.44324,13000000.0
2009-01-20 05:06:00,2.44334,2.44345,2.44328,2.44338,8000000.0
2009-01-20 05:07:00,2.4433,2.4433,2.44271,2.44271,10000000.0
2009-01-20 05:08:00,2.4427,2.44308,2.44196,2.44196,10000000.0
2009-01-20 05:09:00,2.44101,2.44175,2.44101,2.44175,16000000.0
2009-01-20 05:10:00,2.4411,2.44137,2.44108,2.44115,12000000.0
2009-01-20 05:11:00,2.44074,2.44103,2.44074,2.44078,11000000.0
2009-01-20 05:12:00,2.44083,2.44083,2.44057,2.44057,16000000.0
2009-01-20 05:13:00,2.44045,2.44045,2.44002,2.44002,9000000.0
2009-01-20 05:14:00,2.44,2.44007,2.43998,2.43998,12000000.0
2009-01-20 05:15:00,2.43998,2.44101,2.43998,2.44101,8000000.0
2009-01-20 05:16:00,2.44127,2.44179,2.44127,2.44148,11000000.0
2009-01-20 05:17:00,2.44165,2.44243,2.44165,2.44243,9000000.0
2009-01-20 05:18:00,2.44125,2.44159,2.44122,2.44122,16000000.0
2009-01-20 05:19:00,2.44102,2.44102,2.43994,2.43994,9000000.0
2009-01-20 05:20:00,2.43961,2.44051,2.43961,2.44051,11000000.0
2009-01-20 05:21:00,2.44069,2.44097,2.44069,2.44077,15000000.0
2009-01-20 05:22:00,2.44095,2.441,2.44082,2.44082,28000000.0
2009-01-20 05:23:00,2.44089,2.44103,2.44089,2.44103,26000000.0
2009-01-20 05:24:00,2.44097,2.44119,2.44096,2.44119,27000000.0
2009-01-20 05:25:00,2.44155,2.44155,2.4399,2.4399,47000000.0
2009-01-20 05:26:00,2.44007,2.44056,2.43998,2.44051,38000000.0
2009-01-20 05:27:00,2.44111,2.44126,2.44054,2.44054,7000000.0
2009-01-20 05:28:00,2.43989,2.43989,2.43974,2.43974,22000000.0
2009-01-20 05:29:00,2.43941,2.43941,2.43908,2.43908,11000000.0
2009-01-20 05:30:00,2.43879,2.43916,2.43854,2.43916,7000000.0
2009-01-20 05:31:00,2.43954,2.44001,2.43954,2.43972,10000000.0
2009-01-20 05:32:00,2.43968,2.44006,2.43968,2.44006,10000000.0
2009-01-20 05:33:00,2.43995,2.43995,2.43893,2.43893,8000000.0
2009-01-20 05:34:00,2.43887,2.43962,2.43887,2.43961,8000000.0
2009-01-20 05:35:00,2.43959,2.43972,2.43952,2.43952,10000000.0
2009-01-20 05:36:00,2.43961,2.43961,2.4395,2.4395,15000000.0
2009-01-20 05:37:00,2.43955,2.43961,2.43952,2.43961,11000000.0
2009-01-20 05:38:00,2.4395,2.43952,2.43943,2.43945,11000000.0
2009-01-20 05:39:00,2.43958,2.43962,2.43908,2.43937,7000000.0
2009-01-20 05:40:00,2.43945,2.43957,2.43927,2.43932,9000000.0
2009-01-20 05:41:00,2.43908,2.43912,2.43907,2.4391,9000000.0
2009-01-20 05:42:00,2.43912,2.43912,2.43899,2.43899,16000000.0
2009-01-20 05:43:00,2.43897,2.43939,2.43897,2.43939,8000000.0
2009-01-20 05:44:00,2.43885,2.43885,2.43814,2.43814,9000000.0
2009-01-20 05:45:00,2.43821,2.43913,2.43821,2.43887,13000000.0
2009-01-20 05:46:00,2.43808,2.4382,2.43808,2.43815,10000000.0
2009-01-20 05:47:00,2.43796,2.43796,2.43665,2.43669,15000000.0
2009-01-20 05:48:00,2.43704,2.43704,2.43651,2.43657,11000000.0
2009-01-20 05:49:00,2.4365,2.43662,2.43631,2.43662,8000000.0
2009-01-20 05:50:00,2.43657,2.43657,2.43651,2.43655,13000000.0
2009-01-20 05:51:00,2.43666,2.43666,2.43638,2.43638,30000000.0
2009-01-20 05:52:00,2.43638,2.43647,2.43637,2.43647,15000000.0
2009-01-20 05:53:00,2.43633,2.43644,2.43633,2.43639,8000000.0
2009-01-20 05:54:00,2.43647,2.43681,2.43647,2.43681,16000000.0
2009-01-20 05:55:00,2.43696,2.43744,2.43683,2.43687,11000000.0
2009-01-20 05:56:00,2.43661,2.43705,2.43661,2.43705,33000000.0
2009-01-20 05:57:00,2.43689,2.43689,2.43677,2.43677,11000000.0
2009-01-20 05:58:00,2.43672,2.43679,2.43672,2.43679,19000000.0
2009-01-20 05:59:00,2.43676,2.43676,2.43656,2.43656,12000000.0
2009-01-20 06:00:00,2.43623,2.43633,2.43609,2.4362,25000000.0
2009-01-20 06:01:00,2.4361,2.43637,2.43578,2.43637,16000000.0
2009-01-20 06:02:00,2.43612,2.43612,2.43542,2.43566,13000000.0
2009-01-20 06:03:00,2.43573,2.43602,2.43551,2.43596,22000000.0
2009-01-20 06:04:00,2.43592,2.43592,2.43546,2.43546,11000000.0
2009-01-20 06:05:00,2.43604,2.43648,2.43585,2.43593,9000000.0
2009-01-20 06:06:00,2.43606,2.43819,2.43606,2.43819,8000000.0
2009-01-20 06:07:00,2.43812,2.43812,2.43691,2.43691,10000000.0
2009-01-20 06:08:00,2.43769,2.43776,2.43765,2.43775,8000000.0
2009-01-20 06:09:00,2.43747,2.43805,2.43747,2.43799,10000000.0
2009-01-20 06:10:00,2.43768,2.4384,2.43768,2.4384,8000000.0
2009-01-20 06:11:00,2.43842,2.44043,2.43841,2.44043,7000000.0
2009-01-20 06:12:00,2.44093,2.44093,2.44057,2.44057,10000000.0
2009-01-20 06:13:00,2.43999,2.43999,2.4384,2.43917,15000000.0
2009-01-20 06:14:00,2.43981,2.4403,2.43981,2.43987,10000000.0
2009-01-20 06:15:00,2.44018,2.44165,2.44018,2.44125,18000000.0
2009-01-20 06:16:00,2.44073,2.44078,2.44043,2.44074,11000000.0
2009-01-20 06:17:00,2.44208,2.44308,2.44208,2.44308,7000000.0
2009-01-20 06:18:00,2.44362,2.44472,2.44348,2.44472,13000000.0
2009-01-20 06:19:00,2.44436,2.44453,2.4425,2.4425,12000000.0
2009-01-20 06:20:00,2.4419,2.44379,2.4419,2.443,18000000.0
2009-01-20 06:21:00,2.44285,2.44285,2.44222,2.44222,26000000.0
2009-01-20 06:22:00,2.44107,2.44126,2.44097,2.44105,10000000.0
2009-01-20 06:23:00,2.44106,2.44161,2.44094,2.44161,11000000.0
2009-01-20 06:24:00,2.44203,2.44226,2.44195,2.44214,11000000.0
2009-01-20 06:25:00,2.4424,2.4424,2.44071,2.44071,10000000.0
2009-01-20 06:26:00,2.44052,2.44059,2.4398,2.4399,7000000.0
2009-01-20 06:27:00,2.44041,2.44072,2.44019,2.44072,8000000.0
2009-01-20 06:28:00,2.44084,2.44104,2.43973,2.44104,7000000.0
2009-01-20 06:29:00,2.44153,2.4422,2.44066,2.44066,9000000.0
2009-01-20 06:30:00,2.43981,2.43996,2.43843,2.43868,11000000.0
2009-01-20 06:31:00,2.4394,2.44013,2.4394,2.44013,20000000.0
2009-01-20 06:32:00,2.43981,2.43996,2.43969,2.43991,31000000.0
2009-01-20 06:33:00,2.4396,2.4396,2.43895,2.43938,17000000.0
2009-01-20 06:34:00,2.43863,2.43945,2.43863,2.43945,9000000.0
2009-01-20 06:35:00,2.43948,2.43951,2.43892,2.43894,8000000.0
2009-01-20 06:36:00,2.43815,2.43893,2.43815,2.43893,10000000.0
2009-01-20 06:37:00,2.43912,2.43915,2.43741,2.43741,7000000.0
2009-01-20 06:38:00,2.43744,2.43908,2.43744,2.43877,8000000.0
2009-01-20 06:39:00,2.43797,2.43797,2.43732,2.43732,12000000.0
2009-01-20 06:40:00,2.43765,2.43815,2.43765,2.4379,7000000.0
2009-01-20 06:41:00,2.43846,2.43907,2.43846,2.43858,7000000.0
2009-01-20 06:42:00,2.43726,2.43842,2.4372,2.43842,7000000.0
2009-01-20 06:43:00,2.43902,2.43908,2.43845,2.43845,9000000.0
2009-01-20 06:44:00,2.43808,2.43853,2.43808,2.43853,11000000.0
2009-01-20 06:45:00,2.43851,2.43866,2.43843,2.43866,8000000.0
2009-01-20 06:46:00,2.43932,2.43955,2.43922,2.43922,8000000.0
2009-01-20 06:47:00,2.43904,2.43932,2.43735,2.43908,8000000.0
2009-01-20 06:48:00,2.43912,2.43984,2.43912,2.43962,8000000.0
2009-01-20 06:49:00,2.43945,2.44026,2.43945,2.44026,9000000.0
2009-01-20 06:50:00,2.43985,2.43985,2.43883,2.43883,9000000.0
2009-01-20 06:51:00,2.43868,2.4388,2.43833,2.43833,11000000.0
2009-01-20 06:52:00,2.43834,2.43949,2.43834,2.43915,7000000.0
2009-01-20 06:53:00,2.43941,2.43983,2.43933,2.43983,8000000.0
2009-01-20 06:54:00,2.44057,2.44088,2.44047,2.44088,11000000.0
2009-01-20 06:55:00,2.44094,2.44143,2.44076,2.44143,8000000.0
2009-01-20 06:56:00,2.44113,2.44113,2.4408,2.44088,13000000.0
2009-01-20 06:57:00,2.44046,2.44046,2.44005,2.44029,18000000.0
2009-01-20 06:58:00,2.44025,2.44259,2.44025,2.44242,16000000.0
2009-01-20 06:59:00,2.44253,2.44253,2.44224,2.44226,11000000.0
2009-01-20 07:00:00,2.44242,2.44302,2.44236,2.44236,8000000.0
2009-01-20 07:01:00,2.4432,2.44365,2.44288,2.44365,14000000.0
2009-01-20 07:02:00,2.44284,2.44406,2.44234,2.44398,18000000.0
2009-01-20 07:03:00,2.4437,2.44379,2.44308,2.44308,8000000.0
2009-01-20 07:04:00,2.44325,2.44444,2.44325,2.44444,8000000.0
2009-01-20 07:05:00,2.44376,2.44473,2.44351,2.44473,10000000.0
2009-01-20 07:06:00,2.44471,2.44553,2.44471,2.44494,8000000.0
2009-01-20 07:07:00,2.44425,2.44438,2.44425,2.44436,15000000.0
2009-01-20 07:08:00,2.44446,2.44462,2.44441,2.44462,18000000.0
2009-01-20 07:09:00,2.44442,2.44442,2.44287,2.44287,8000000.0
2009-01-20 07:10:00,2.44237,2.44326,2.44237,2.44326,18000000.0
2009-01-20 07:11:00,2.44342,2.44364,2.44288,2.44364,11000000.0
2009-01-20 07:12:00,2.44408,2.44419,2.44407,2.44411,11000000.0
2009-01-20 07:13:00,2.44408,2.44408,2.44373,2.44373,9000000.0
2009-01-20 07:14:00,2.44372,2.44457,2.44372,2.44457,12000000.0
2009-01-20 07:15:00,2.44402,2.44402,2.44156,2.44156,7000000.0
2009-01-20 07:16:00,2.44175,2.44426,2.44175,2.44426,12000000.0
2009-01-20 07:17:00,2.44389,2.44389,2.44254,2.44293,15000000.0
2009-01-20 07:18:00,2.44261,2.44261,2.44224,2.44226,8000000.0
2009-01-20 07:19:00,2.44177,2.44181,2.44154,2.44154,7000000.0
2009-01-20 07:20:00,2.44131,2.44141,2.44127,2.44127,9000000.0
2009-01-20 07:21:00,2.44146,2.44176,2.44067,2.44067,10000000.0
2009-01-20 07:22:00,2.44031,2.44061,2.44031,2.44056,7000000.0
2009-01-20 07:23:00,2.44068,2.44074,2.44041,2.44041,11000000.0
2009-01-20 07:24:00,2.4404,2.44051,2.44024,2.44051,23000000.0
2009-01-20 07:25:00,2.44067,2.4413,2.44001,2.44001,28000000.0
2009-01-20 07:26:00,2.43847,2.43872,2.43777,2.43865,14000000.0
2009-01-20 07:27:00,2.43929,2.4433,2.43918,2.4433,20000000.0
2009-01-20 07:28:00,2.4431,2.4431,2.44246,2.44246,17000000.0
2009-01-20 07:29:00,2.44176,2.442,2.4414,2.442,27000000.0
2009-01-20 07:30:00,2.44235,2.44256,2.44226,2.44256,20000000.0
2009-01-20 07:31:00,2.44288,2.44314,2.43986,2.43986,7000000.0
2009-01-20 07:32:00,2.44118,2.44226,2.44118,2.44226,11000000.0
2009-01-20 07:33:00,2.44219,2.44219,2.4418,2.4419,22000000.0
2009-01-20 07:34:00,2.44207,2.44217,2.44183,2.44217,16000000.0
2009-01-20 07:35:00,2.44186,2.44186,2.44155,2.44155,15000000.0
2009-01-20 07:36:00,2.44159,2.44159,2.44139,2.44159,8000000.0
2009-01-20 07:37:00,2.44161,2.44172,2.44142,2.44172,12000000.0
2009-01-20 07:38:00,2.44224,2.44224,2.44175,2.44195,7000000.0
2009-01-20 07:39:00,2.44241,2.44338,2.44241,2.44334,14000000.0
2009-01-20 07:40:00,2.44367,2.44429,2.44367,2.44429,9000000.0
2009-01-20 07:41:00,2.44444,2.44555,2.44444,2.44555,24000000.0
2009-01-20 07:42:00,2.44604,2.44604,2.44448,2.44448,17000000.0
2009-01-20 07:43:00,2.44349,2.44349,2.44283,2.44296,22000000.0
2009-01-20 07:44:00,2.44326,2.4441,2.44326,2.4441,10000000.0
2009-01-20 07:45:00,2.44369,2.44369,2.44192,2.44295,15000000.0
2009-01-20 07:46:00,2.44372,2.44475,2.44365,2.44365,17000000.0
2009-01-20 07:47:00,2.44338,2.44338,2.44315,2.44315,15000000.0
2009-01-20 07:48:00,2.44309,2.4435,2.44157,2.44157,10000000.0
2009-01-20 07:49:00,2.44161,2.4434,2.44161,2.44316,20000000.0
2009-01-20 07:50:00,2.44193,2.44193,2.44027,2.44027,17000000.0
2009-01-20 07:51:00,2.44067,2.44256,2.44067,2.44256,15000000.0
2009-01-20 07:52:00,2.44038,2.44038,2.43805,2.43805,29000000.0
2009-01-20 07:53:00,2.43733,2.43733,2.43675,2.4372,13000000.0
2009-01-20 07:54:00,2.43733,2.4375,2.43681,2.43709,23000000.0
2009-01-20 07:55:00,2.43732,2.43753,2.43696,2.43717,27000000.0
2009-01-20 07:56:00,2.43703,2.43703,2.43495,2.43649,18000000.0
2009-01-20 07:57:00,2.43543,2.43714,2.43543,2.43714,20000000.0
2009-01-20 07:58:00,2.437,2.43749,2.4369,2.4369,13000000.0
2009-01-20 07:59:00,2.4372,2.44123,2.4372,2.44123,23000000.0
2009-01-20 08:00:00,2.44094,2.44094,2.43849,2.4385,31000000.0
2009-01-20 08:01:00,2.4368,2.43804,2.4368,2.43737,13000000.0
2009-01-20 08:02:00,2.43724,2.43738,2.43666,2.43703,12000000.0
2009-01-20 08:03:00,2.43424,2.43692,2.43313,2.43692,20000000.0
2009-01-20 08:04:00,2.43711,2.43816,2.43704,2.43816,30000000.0
2009-01-20 08:05:00,2.43837,2.43837,2.43774,2.43774,9000000.0
2009-01-20 08:06:00,2.43826,2.43859,2.43794,2.43822,21000000.0
2009-01-20 08:07:00,2.43793,2.43924,2.43793,2.43924,15000000.0
2009-01-20 08:08:00,2.43937,2.43937,2.43762,2.43762,25000000.0
2009-01-20 08:09:00,2.43564,2.43579,2.43464,2.43568,23000000.0
2009-01-20 08:10:00,2.43664,2.43742,2.43664,2.43732,27000000.0
2009-01-20 08:11:00,2.43627,2.43627,2.43431,2.43431,18000000.0
2009-01-20 08:12:00,2.4348,2.43596,2.4348,2.43596,22000000.0
2009-01-20 08:13:00,2.43612,2.43612,2.43432,2.43432,18000000.0
2009-01-20 08:14:00,2.43443,2.43617,2.43443,2.43617,33000000.0
2009-01-20 08:15:00,2.43549,2.43567,2.43486,2.43567,21000000.0
2009-01-20 08:16:00,2.43543,2.4358,2.43523,2.4358,21000000.0
2009-01-20 08:17:00,2.4355,2.43558,2.43517,2.43544,19000000.0
2009-01-20 08:18:00,2.43597,2.43616,2.43597,2.43607,17000000.0
2009-01-20 08:19:00,2.43619,2.4366,2.43619,2.43637,16000000.0
2009-01-20 08:20:00,2.43644,2.43646,2.43608,2.43624,13000000.0
2009-01-20 08:21:00,2.43668,2.43692,2.43653,2.43692,18000000.0
2009-01-20 08:22:00,2.43699,2.43754,2.43699,2.43726,26000000.0
2009-01-20 08:23:00,2.43686,2.43716,2.43686,2.43688,16000000.0
2009-01-20 08:24:00,2.4369,2.43694,2.43678,2.43679,28000000.0
2009-01-20 08:25:00,2.43659,2.43665,2.43634,2.43648,49000000.0
2009-01-20 08:26:00,2.43618,2.43618,2.43552,2.43557,14000000.0
2009-01-20 08:27:00,2.435,2.435,2.43406,2.43406,31000000.0
2009-01-20 08:28:00,2.43395,2.43455,2.43395,2.43429,28000000.0
2009-01-20 08:29:00,2.43439,2.4349,2.4343,2.43442,32000000.0
2009-01-20 08:30:00,2.43346,2.43375,2.43318,2.43375,28000000.0
2009-01-20 08:31:00,2.43387,2.43435,2.43362,2.43435,40000000.0
2009-01-20 08:32:00,2.43447,2.43447,2.43411,2.43411,51000000.0
2009-01-20 08:33:00,2.43383,2.43431,2.43377,2.43389,48000000.0
2009-01-20 08:34:00,2.434,2.434,2.43376,2.43383,49000000.0
2009-01-20 08:35:00,2.43442,2.43605,2.43442,2.43593,39000000.0
2009-01-20 08:36:00,2.43607,2.43611,2.4357,2.4357,12000000.0
2009-01-20 08:37:00,2.43489,2.43503,2.43474,2.43503,25000000.0
2009-01-20 08:38:00,2.43498,2.43498,2.43442,2.43442,21000000.0
2009-01-20 08:39:00,2.43427,2.43528,2.43427,2.43528,23000000.0
2009-01-20 08:40:00,2.43621,2.43748,2.43621,2.43748,36000000.0
2009-01-20 08:41:00,2.43698,2.43699,2.43685,2.43691,30000000.0
2009-01-20 08:42:00,2.43691,2.43716,2.43691,2.43716,17000000.0
2009-01-20 08:43:00,2.43741,2.43768,2.43741,2.43768,23000000.0
2009-01-20 08:44:00,2.43789,2.43789,2.43721,2.43758,17000000.0
2009-01-20 08:45:00,2.43742,2.43742,2.43632,2.43632,37000000.0
2009-01-20 08:46:00,2.43637,2.43714,2.43634,2.43634,23000000.0
2009-01-20 08:47:00,2.43684,2.43691,2.43683,2.43684,25000000.0
2009-01-20 08:48:00,2.43622,2.43622,2.43579,2.43604,36000000.0
2009-01-20 08:49:00,2.4362,2.43698,2.4362,2.43698,27000000.0
2009-01-20 08:50:00,2.43717,2.43717,2.43644,2.43644,56000000.0
2009-01-20 08:51:00,2.43657,2.43763,2.43657,2.43763,32000000.0
2009-01-20 08:52:00,2.43795,2.43824,2.43763,2.43778,39000000.0
2009-01-20 08:53:00,2.43738,2.43738,2.43679,2.4368,63000000.0
2009-01-20 08:54:00,2.43676,2.43676,2.43564,2.43564,42000000.0
2009-01-20 08:55:00,2.43508,2.43508,2.4338,2.4338,55000000.0
2009-01-20 08:56:00,2.43401,2.43468,2.43401,2.43468,21000000.0
2009-01-20 08:57:00,2.43439,2.43439,2.43392,2.43392,23000000.0
2009-01-20 08:58:00,2.43356,2.43356,2.43293,2.43295,18000000.0
2009-01-20 08:59:00,2.43293,2.43366,2.4326,2.43366,12000000.0
2009-01-20 09:00:00,2.43466,2.43471,2.43393,2.434,26000000.0
2009-01-20 09:01:00,2.43326,2.43326,2.43298,2.43298,19000000.0
2009-01-20 09:02:00,2.4332,2.43393,2.43288,2.43288,15000000.0
2009-01-20 09:03:00,2.43252,2.43424,2.43224,2.43339,16000000.0
2009-01-20 09:04:00,2.43341,2.43538,2.43341,2.43538,22000000.0
2009-01-20 09:05:00,2.43542,2.43557,2.43467,2.43467,11000000.0
2009-01-20 09:06:00,2.43411,2.43411,2.43304,2.43306,31000000.0
2009-01-20 09:07:00,2.43343,2.43343,2.43243,2.43287,33000000.0
2009-01-20 09:08:00,2.43243,2.43541,2.43243,2.43541,17000000.0
2009-01-20 09:09:00,2.43482,2.43482,2.43428,2.43467,37000000.0
2009-01-20 09:10:00,2.43467,2.43493,2.43384,2.43384,31000000.0
2009-01-20 09:11:00,2.43347,2.43673,2.43347,2.43673,26000000.0
2009-01-20 09:12:00,2.43728,2.43809,2.43714,2.43726,41000000.0
2009-01-20 09:13:00,2.43728,2.43744,2.43714,2.43734,61000000.0
2009-01-20 09:14:00,2.43726,2.43726,2.43544,2.43544,57000000.0
2009-01-20 09:15:00,2.43484,2.43505,2.43443,2.43443,33000000.0
2009-01-20 09:16:00,2.43484,2.436,2.43484,2.436,39000000.0
2009-01-20 09:17:00,2.4355,2.4355,2.43444,2.43444,40000000.0
2009-01-20 09:18:00,2.43413,2.43451,2.43407,2.43451,68000000.0
2009-01-20 09:19:00,2.43456,2.43544,2.43402,2.43486,52000000.0
2009-01-20 09:20:00,2.43423,2.4343,2.43382,2.43417,37000000.0
2009-01-20 09:21:00,2.43381,2.43466,2.43381,2.43466,61000000.0
2009-01-20 09:22:00,2.43518,2.43518,2.43456,2.43474,63000000.0
2009-01-20 09:23:00,2.43547,2.43547,2.43465,2.43511,65000000.0
2009-01-20 09:24:00,2.43419,2.43602,2.43419,2.43602,47000000.0
2009-01-20 09:25:00,2.43598,2.43598,2.43391,2.43391,32000000.0
2009-01-20 09:26:00,2.43465,2.43539,2.43465,2.43502,29000000.0
2009-01-20 09:27:00,2.43551,2.43551,2.43396,2.43396,55000000.0
2009-01-20 09:28:00,2.43451,2.43462,2.43376,2.43376,46000000.0
2009-01-20 09:29:00,2.43281,2.43296,2.43269,2.43293,32000000.0
2009-01-20 09:30:00,2.43333,2.43428,2.43333,2.43428,24000000.0
2009-01-20 09:31:00,2.43522,2.43582,2.43501,2.43582,18000000.0
2009-01-20 09:32:00,2.43592,2.43592,2.43546,2.43546,35000000.0
2009-01-20 09:33:00,2.43475,2.43475,2.43112,2.43112,43000000.0
2009-01-20 09:34:00,2.43155,2.43172,2.431,2.4312,31000000.0
2009-01-20 09:35:00,2.43221,2.43288,2.43013,2.43013,47000000.0
2009-01-20 09:36:00,2.42967,2.43085,2.42967,2.43071,34000000.0
2009-01-20 09:37:00,2.43069,2.43069,2.43016,2.43041,49000000.0
2009-01-20 09:38:00,2.43023,2.43023,2.42968,2.43001,37000000.0
2009-01-20 09:39:00,2.42978,2.42978,2.42921,2.42921,61000000.0
2009-01-20 09:40:00,2.42949,2.43015,2.42949,2.42983,46000000.0
2009-01-20 09:41:00,2.42917,2.42917,2.42886,2.42916,33000000.0
2009-01-20 09:42:00,2.42948,2.42998,2.42754,2.42784,60000000.0
2009-01-20 09:43:00,2.42707,2.42707,2.42646,2.42699,66000000.0
2009-01-20 09:44:00,2.42777,2.42842,2.42777,2.42817,21000000.0
2009-01-20 09:45:00,2.42712,2.42827,2.42665,2.42827,22000000.0
2009-01-20 09:46:00,2.42809,2.42847,2.42809,2.42843,30000000.0
2009-01-20 09:47:00,2.42801,2.42801,2.42741,2.42777,24000000.0
2009-01-20 09:48:00,2.42808,2.42912,2.42808,2.4282,34000000.0
2009-01-20 09:49:00,2.42836,2.42972,2.42836,2.42901,26000000.0
2009-01-20 09:50:00,2.42846,2.42907,2.42846,2.42896,34000000.0
2009-01-20 09:51:00,2.42922,2.42922,2.42683,2.42683,56000000.0
2009-01-20 09:52:00,2.42673,2.42969,2.42673,2.42717,38000000.0
2009-01-20 09:53:00,2.42732,2.42946,2.42732,2.42946,32000000.0
2009-01-20 09:54:00,2.42959,2.43023,2.42826,2.42826,36000000.0
2009-01-20 09:55:00,2.42794,2.42903,2.42772,2.42903,38000000.0
2009-01-20 09:56:00,2.43023,2.43126,2.43023,2.43115,38000000.0
2009-01-20 09:57:00,2.43101,2.43488,2.43101,2.43488,30000000.0
2009-01-20 09:58:00,2.435,2.43527,2.43381,2.43381,52000000.0
2009-01-20 09:59:00,2.43438,2.43438,2.43358,2.43415,32000000.0
2009-01-20 10:00:00,2.43434,2.43434,2.43174,2.43174,39000000.0
2009-01-20 10:01:00,2.43154,2.43277,2.43117,2.43117,44000000.0
2009-01-20 10:02:00,2.43064,2.43092,2.43023,2.43023,34000000.0
2009-01-20 10:03:00,2.43004,2.43141,2.43004,2.43141,47000000.0
2009-01-20 10:04:00,2.43131,2.43518,2.43131,2.43518,32000000.0
2009-01-20 10:05:00,2.43438,2.43438,2.43255,2.43259,32000000.0
2009-01-20 10:06:00,2.43175,2.43271,2.43175,2.43271,42000000.0
2009-01-20 10:07:00,2.43337,2.43337,2.43257,2.43283,51000000.0
2009-01-20 10:08:00,2.43315,2.43505,2.43315,2.4334,54000000.0
2009-01-20 10:09:00,2.43323,2.43323,2.43205,2.43205,53000000.0
2009-01-20 10:10:00,2.43171,2.43171,2.43113,2.43157,72000000.0
2009-01-20 10:11:00,2.43199,2.43199,2.43155,2.43155,61000000.0
2009-01-20 10:12:00,2.43138,2.43176,2.43129,2.43129,65000000.0
2009-01-20 10:13:00,2.43144,2.43185,2.43124,2.43185,56000000.0
2009-01-20 10:14:00,2.43193,2.43199,2.43149,2.43149,49000000.0
2009-01-20 10:15:00,2.4317,2.43208,2.4317,2.43208,46000000.0
2009-01-20 10:16:00,2.43164,2.43164,2.42811,2.42811,33000000.0
2009-01-20 10:17:00,2.42932,2.43317,2.42932,2.43317,37000000.0
2009-01-20 10:18:00,2.43241,2.43241,2.43072,2.43072,50000000.0
2009-01-20 10:19:00,2.43087,2.43162,2.43087,2.43103,59000000.0
2009-01-20 10:20:00,2.43127,2.43127,2.43063,2.43063,41000000.0
2009-01-20 10:21:00,2.43008,2.43277,2.43008,2.43277,44000000.0
2009-01-20 10:22:00,2.43281,2.43281,2.43127,2.43127,47000000.0
2009-01-20 10:23:00,2.43075,2.43142,2.43074,2.43142,58000000.0
2009-01-20 10:24:00,2.43101,2.43101,2.43024,2.43024,43000000.0
2009-01-20 10:25:00,2.43023,2.43023,2.42924,2.42924,60000000.0
2009-01-20 10:26:00,2.42963,2.43022,2.42963,2.43022,64000000.0
2009-01-20 10:27:00,2.43098,2.43098,2.43079,2.43093,54000000.0
2009-01-20 10:28:00,2.43106,2.43106,2.43056,2.43072,62000000.0
2009-01-20 10:29:00,2.43097,2.43126,2.43092,2.43092,61000000.0
2009-01-20 10:30:00,2.43087,2.43182,2.43067,2.43182,36000000.0
2009-01-20 10:31:00,2.43211,2.4324,2.43205,2.43228,39000000.0
2009-01-20 10:32:00,2.43225,2.43225,2.43119,2.43119,44000000.0
2009-01-20 10:33:00,2.43112,2.43121,2.43089,2.43108,18000000.0
2009-01-20 10:34:00,2.43061,2.43106,2.4306,2.43106,20000000.0
2009-01-20 10:35:00,2.43058,2.43148,2.43018,2.43148,23000000.0
2009-01-20 10:36:00,2.43189,2.43232,2.43073,2.43073,32000000.0
2009-01-20 10:37:00,2.43068,2.43068,2.43003,2.43059,30000000.0
2009-01-20 10:38:00,2.43075,2.43291,2.43075,2.43291,26000000.0
2009-01-20 10:39:00,2.43376,2.43418,2.43272,2.43272,29000000.0
2009-01-20 10:40:00,2.43175,2.43273,2.43175,2.43268,19000000.0
2009-01-20 10:41:00,2.43242,2.43343,2.43242,2.4326,29000000.0
2009-01-20 10:42:00,2.43239,2.4325,2.43175,2.43175,38000000.0
2009-01-20 10:43:00,2.43035,2.43208,2.43007,2.43153,27000000.0
2009-01-20 10:44:00,2.43154,2.43332,2.43154,2.43291,26000000.0
2009-01-20 10:45:00,2.43222,2.43239,2.4315,2.43202,27000000.0
2009-01-20 10:46:00,2.43309,2.43386,2.43309,2.43371,35000000.0
2009-01-20 10:47:00,2.43366,2.43424,2.43366,2.4341,23000000.0
2009-01-20 10:48:00,2.43378,2.43382,2.4337,2.4337,44000000.0
2009-01-20 10:49:00,2.43367,2.43389,2.43337,2.43337,36000000.0
2009-01-20 10:50:00,2.434,2.434,2.43274,2.43274,47000000.0
2009-01-20 10:51:00,2.43321,2.43424,2.43321,2.43371,45000000.0
2009-01-20 10:52:00,2.43348,2.43374,2.43294,2.43294,33000000.0
2009-01-20 10:53:00,2.43246,2.43312,2.43217,2.43295,46000000.0
2009-01-20 10:54:00,2.43292,2.43321,2.43292,2.43321,35000000.0
2009-01-20 10:55:00,2.43332,2.43376,2.43283,2.43333,37000000.0
2009-01-20 10:56:00,2.43382,2.43382,2.43341,2.43377,33000000.0
2009-01-20 10:57:00,2.43376,2.43391,2.43362,2.43379,33000000.0
2009-01-20 10:58:00,2.43398,2.43434,2.43362,2.43362,26000000.0
2009-01-20 10:59:00,2.43362,2.43368,2.43252,2.43252,47000000.0
2009-01-20 11:00:00,2.43373,2.4355,2.43373,2.4355,39000000.0
2009-01-20 11:01:00,2.43536,2.43536,2.43447,2.4346,45000000.0
2009-01-20 11:02:00,2.43542,2.43542,2.43469,2.43469,17000000.0
2009-01-20 11:03:00,2.43476,2.43512,2.43476,2.43495,37000000.0
2009-01-20 11:04:00,2.43471,2.43497,2.43471,2.43473,40000000.0
2009-01-20 11:05:00,2.43465,2.43467,2.4341,2.43467,18000000.0
2009-01-20 11:06:00,2.43499,2.43534,2.43499,2.43533,19000000.0
2009-01-20 11:07:00,2.43546,2.43624,2.43546,2.4362,30000000.0
2009-01-20 11:08:00,2.43629,2.43671,2.43629,2.43671,30000000.0
2009-01-20 11:09:00,2.43671,2.43699,2.43671,2.4368,45000000.0
2009-01-20 11:10:00,2.43638,2.43706,2.43638,2.4368,35000000.0
2009-01-20 11:11:00,2.43616,2.43646,2.43578,2.43578,46000000.0
2009-01-20 11:12:00,2.43581,2.43581,2.43459,2.43459,55000000.0
2009-01-20 11:13:00,2.43343,2.43442,2.43287,2.43287,59000000.0
2009-01-20 11:14:00,2.43295,2.43298,2.4321,2.43223,41000000.0
2009-01-20 11:15:00,2.43162,2.43162,2.43079,2.43079,34000000.0
2009-01-20 11:16:00,2.43185,2.43316,2.43185,2.43316,20000000.0
2009-01-20 11:17:00,2.43362,2.43525,2.43362,2.43525,57000000.0
2009-01-20 11:18:00,2.43553,2.43553,2.43297,2.43297,44000000.0
2009-01-20 11:19:00,2.43221,2.43249,2.43197,2.43214,63000000.0
2009-01-20 11:20:00,2.43206,2.43242,2.43139,2.43166,43000000.0
2009-01-20 11:21:00,2.43214,2.43238,2.43092,2.43092,34000000.0
2009-01-20 11:22:00,2.43099,2.43106,2.42994,2.43106,56000000.0
2009-01-20 11:23:00,2.43014,2.43014,2.42768,2.42768,43000000.0
2009-01-20 11:24:00,2.42805,2.43069,2.42805,2.43032,53000000.0
2009-01-20 11:25:00,2.43051,2.43085,2.43047,2.43049,29000000.0
2009-01-20 11:26:00,2.43025,2.43025,2.42993,2.43015,41000000.0
2009-01-20 11:27:00,2.42993,2.43009,2.42899,2.42899,34000000.0
2009-01-20 11:28:00,2.429,2.42976,2.42898,2.42976,36000000.0
2009-01-20 11:29:00,2.43001,2.43012,2.4293,2.43012,43000000.0
2009-01-20 11:30:00,2.43075,2.43075,2.42973,2.43028,24000000.0
2009-01-20 11:31:00,2.42997,2.42997,2.42937,2.42967,34000000.0
2009-01-20 11:32:00,2.42828,2.42828,2.42714,2.42784,46000000.0
2009-01-20 11:33:00,2.4275,2.42812,2.4275,2.42778,41000000.0
2009-01-20 11:34:00,2.42765,2.42887,2.4274,2.42887,28000000.0
2009-01-20 11:35:00,2.42931,2.43046,2.42931,2.43046,44000000.0
2009-01-20 11:36:00,2.42986,2.43018,2.42983,2.43018,48000000.0
2009-01-20 11:37:00,2.43013,2.43041,2.42956,2.42967,50000000.0
2009-01-20 11:38:00,2.42951,2.4301,2.4287,2.4287,37000000.0
2009-01-20 11:39:00,2.42871,2.43001,2.42871,2.43001,52000000.0
2009-01-20 11:40:00,2.43051,2.43073,2.43041,2.43065,27000000.0
2009-01-20 11:41:00,2.43055,2.43055,2.4271,2.4271,49000000.0
2009-01-20 11:42:00,2.42734,2.42792,2.42724,2.42792,22000000.0
2009-01-20 11:43:00,2.42837,2.42837,2.42638,2.42682,45000000.0
2009-01-20 11:44:00,2.42689,2.42689,2.42489,2.4254,42000000.0
2009-01-20 11:45:00,2.42541,2.42562,2.42455,2.42533,41000000.0
2009-01-20 11:46:00,2.42584,2.42689,2.42583,2.42689,38000000.0
2009-01-20 11:47:00,2.42567,2.42567,2.42464,2.42464,22000000.0
2009-01-20 11:48:00,2.42425,2.42451,2.42414,2.42414,27000000.0
2009-01-20 11:49:00,2.42434,2.42471,2.42156,2.42156,41000000.0
2009-01-20 11:50:00,2.42253,2.42341,2.42253,2.42311,44000000.0
2009-01-20 11:51:00,2.42154,2.42154,2.42058,2.42118,37000000.0
2009-01-20 11:52:00,2.42185,2.42295,2.42185,2.42283,37000000.0
2009-01-20 11:53:00,2.42417,2.42479,2.42405,2.42405,33000000.0
2009-01-20 11:54:00,2.42356,2.4237,2.42332,2.4237,37000000.0
2009-01-20 11:55:00,2.42355,2.42393,2.42347,2.42383,38000000.0
2009-01-20 11:56:00,2.42404,2.42404,2.42378,2.42401,51000000.0
2009-01-20 11:57:00,2.42383,2.42415,2.42381,2.42387,29000000.0
2009-01-20 11:58:00,2.42296,2.42672,2.42296,2.42672,31000000.0
2009-01-20 11:59:00,2.42556,2.42856,2.42556,2.42856,51000000.0
2009-01-20 12:00:00,2.4306,2.43178,2.43054,2.43054,23000000.0
2009-01-20 12:01:00,2.42981,2.42981,2.42864,2.42938,24000000.0
2009-01-20 12:02:00,2.42836,2.43065,2.42836,2.43065,34000000.0
2009-01-20 12:03:00,2.43033,2.43033,2.42909,2.43014,36000000.0
2009-01-20 12:04:00,2.43044,2.43062,2.42997,2.43043,33000000.0
2009-01-20 12:05:00,2.431,2.431,2.4305,2.43052,26000000.0
2009-01-20 12:06:00,2.43043,2.43043,2.42915,2.43032,15000000.0
2009-01-20 12:07:00,2.43126,2.43212,2.43126,2.43148,23000000.0
2009-01-20 12:08:00,2.43196,2.43298,2.43182,2.43232,37000000.0
2009-01-20 12:09:00,2.43267,2.43316,2.43239,2.43316,11000000.0
2009-01-20 12:10:00,2.43325,2.43325,2.43265,2.4327,25000000.0
2009-01-20 12:11:00,2.43256,2.43256,2.43137,2.43137,33000000.0
2009-01-20 12:12:00,2.43166,2.4353,2.43166,2.4353,31000000.0
2009-01-20 12:13:00,2.43548,2.43569,2.43548,2.43548,24000000.0
2009-01-20 12:14:00,2.43586,2.43596,2.43574,2.4359,36000000.0
2009-01-20 12:15:00,2.43577,2.43577,2.43558,2.43558,29000000.0
2009-01-20 12:16:00,2.436,2.43629,2.43556,2.43629,30000000.0
2009-01-20 12:17:00,2.43639,2.43639,2.436,2.436,41000000.0
2009-01-20 12:18:00,2.43591,2.43603,2.43469,2.43521,43000000.0
2009-01-20 12:19:00,2.43563,2.43629,2.43563,2.43629,37000000.0
2009-01-20 12:20:00,2.43683,2.43683,2.4365,2.4366,40000000.0
2009-01-20 12:21:00,2.43713,2.43888,2.43713,2.43888,61000000.0
2009-01-20 12:22:00,2.43929,2.43929,2.43604,2.43613,24000000.0
2009-01-20 12:23:00,2.43592,2.43642,2.43592,2.43642,23000000.0
2009-01-20 12:24:00,2.43663,2.43663,2.43492,2.43553,30000000.0
2009-01-20 12:25:00,2.43565,2.43585,2.43557,2.43558,22000000.0
2009-01-20 12:26:00,2.43482,2.43482,2.43442,2.43478,32000000.0
2009-01-20 12:27:00,2.43441,2.43441,2.4341,2.4341,25000000.0
2009-01-20 12:28:00,2.43428,2.43451,2.43428,2.43436,58000000.0
2009-01-20 12:29:00,2.43368,2.43368,2.4308,2.43123,71000000.0
2009-01-20 12:30:00,2.43095,2.43396,2.43076,2.43396,47000000.0
2009-01-20 12:31:00,2.43575,2.43676,2.43575,2.43676,55000000.0
2009-01-20 12:32:00,2.43715,2.43857,2.43715,2.43814,32000000.0
2009-01-20 12:33:00,2.43827,2.43827,2.43688,2.43713,40000000.0
2009-01-20 12:34:00,2.43677,2.43677,2.43592,2.43592,14000000.0
2009-01-20 12:35:00,2.43587,2.43616,2.43568,2.43616,20000000.0
2009-01-20 12:36:00,2.4365,2.43692,2.43633,2.43633,36000000.0
2009-01-20 12:37:00,2.43593,2.43645,2.43572,2.43633,22000000.0
2009-01-20 12:38:00,2.43605,2.43606,2.43599,2.43603,12000000.0
2009-01-20 12:39:00,2.43739,2.43784,2.43739,2.43784,20000000.0
2009-01-20 12:40:00,2.43645,2.43703,2.43631,2.43703,16000000.0
2009-01-20 12:41:00,2.43728,2.43826,2.43728,2.43814,10000000.0
2009-01-20 12:42:00,2.43885,2.43989,2.43885,2.43989,26000000.0
2009-01-20 12:43:00,2.44006,2.44165,2.44002,2.44165,9000000.0
2009-01-20 12:44:00,2.44092,2.44207,2.43998,2.44207,21000000.0
2009-01-20 12:45:00,2.44289,2.44289,2.44187,2.44187,30000000.0
2009-01-20 12:46:00,2.44187,2.44187,2.43979,2.43979,41000000.0
2009-01-20 12:47:00,2.43983,2.44064,2.43983,2.44064,26000000.0
2009-01-20 12:48:00,2.44059,2.44059,2.43966,2.43966,27000000.0
2009-01-20 12:49:00,2.43949,2.43949,2.43846,2.43888,36000000.0
2009-01-20 12:50:00,2.43922,2.44043,2.43922,2.44043,34000000.0
2009-01-20 12:51:00,2.44132,2.44184,2.44132,2.44164,25000000.0
2009-01-20 12:52:00,2.44205,2.44205,2.44174,2.44186,26000000.0
2009-01-20 12:53:00,2.44154,2.44222,2.44154,2.44222,16000000.0
2009-01-20 12:54:00,2.44218,2.44218,2.44165,2.44165,28000000.0
2009-01-20 12:55:00,2.44128,2.44128,2.4406,2.44097,29000000.0
2009-01-20 12:56:00,2.44109,2.44167,2.44083,2.44083,30000000.0
2009-01-20 12:57:00,2.44026,2.44085,2.44026,2.44052,26000000.0
2009-01-20 12:58:00,2.44081,2.44144,2.44071,2.44144,14000000.0
2009-01-20 12:59:00,2.44177,2.44259,2.44177,2.44259,32000000.0
2009-01-20 13:00:00,2.44304,2.44325,2.44186,2.44261,20000000.0
2009-01-20 13:01:00,2.44341,2.4441,2.44292,2.44292,31000000.0
2009-01-20 13:02:00,2.4427,2.44345,2.4427,2.44345,12000000.0
2009-01-20 13:03:00,2.44341,2.44341,2.44294,2.44294,21000000.0
2009-01-20 13:04:00,2.44235,2.44346,2.44235,2.44336,7000000.0
2009-01-20 13:05:00,2.44241,2.44347,2.44241,2.44346,17000000.0
2009-01-20 13:06:00,2.4436,2.44651,2.4436,2.44651,22000000.0
2009-01-20 13:07:00,2.44733,2.44824,2.44733,2.44824,17000000.0
2009-01-20 13:08:00,2.44734,2.44736,2.44611,2.44611,37000000.0
2009-01-20 13:09:00,2.44598,2.4474,2.44565,2.4474,33000000.0
2009-01-20 13:10:00,2.44769,2.44853,2.44737,2.44814,32000000.0
2009-01-20 13:11:00,2.44816,2.44828,2.44647,2.44647,21000000.0
2009-01-20 13:12:00,2.44635,2.4472,2.44623,2.4472,7000000.0
2009-01-20 13:13:00,2.44667,2.44667,2.44602,2.44602,11000000.0
2009-01-20 13:14:00,2.44581,2.44581,2.44478,2.4451,33000000.0
2009-01-20 13:15:00,2.44474,2.44524,2.44474,2.44524,25000000.0
2009-01-20 13:16:00,2.44413,2.44431,2.44376,2.44409,20000000.0
2009-01-20 13:17:00,2.44387,2.44411,2.44368,2.44408,19000000.0
2009-01-20 13:18:00,2.44296,2.44296,2.44263,2.44293,41000000.0
2009-01-20 13:19:00,2.44348,2.44475,2.44348,2.44398,36000000.0
2009-01-20 13:20:00,2.4442,2.4445,2.44418,2.44432,36000000.0
2009-01-20 13:21:00,2.44422,2.44485,2.44408,2.44485,54000000.0
2009-01-20 13:22:00,2.44487,2.44512,2.44411,2.44418,41000000.0
2009-01-20 13:23:00,2.44359,2.44366,2.44347,2.44348,11000000.0
2009-01-20 13:24:00,2.44321,2.44324,2.44179,2.44179,23000000.0
2009-01-20 13:25:00,2.44101,2.44126,2.44051,2.44051,25000000.0
2009-01-20 13:26:00,2.4414,2.4414,2.44046,2.44046,20000000.0
2009-01-20 13:27:00,2.44032,2.44102,2.44032,2.44054,32000000.0
2009-01-20 13:28:00,2.4403,2.44278,2.4403,2.44278,26000000.0
2009-01-20 13:29:00,2.44224,2.44268,2.44197,2.44268,25000000.0
2009-01-20 13:30:00,2.44328,2.44364,2.44325,2.44358,16000000.0
2009-01-20 13:31:00,2.44352,2.4438,2.44322,2.44334,21000000.0
2009-01-20 13:32:00,2.44328,2.44358,2.44257,2.44257,28000000.0
2009-01-20 13:33:00,2.44243,2.44416,2.44243,2.44416,18000000.0
2009-01-20 13:34:00,2.44439,2.44469,2.44429,2.44456,35000000.0
2009-01-20 13:35:00,2.44456,2.44474,2.44387,2.44388,10000000.0
2009-01-20 13:36:00,2.44383,2.4439,2.4436,2.44362,40000000.0
2009-01-20 13:37:00,2.4435,2.44418,2.4435,2.44357,22000000.0
2009-01-20 13:38:00,2.44398,2.44488,2.44356,2.44473,39000000.0
2009-01-20 13:39:00,2.44516,2.4457,2.44516,2.44524,32000000.0
2009-01-20 13:40:00,2.44522,2.44522,2.44455,2.44455,35000000.0
2009-01-20 13:41:00,2.44431,2.44455,2.4438,2.44455,27000000.0
2009-01-20 13:42:00,2.44474,2.44531,2.4447,2.4447,32000000.0
2009-01-20 13:43:00,2.44545,2.44558,2.44536,2.44555,26000000.0
2009-01-20 13:44:00,2.44581,2.44706,2.44581,2.44706,25000000.0
2009-01-20 13:45:00,2.44725,2.4474,2.44696,2.4474,21000000.0
2009-01-20 13:46:00,2.44751,2.44822,2.44745,2.44815,13000000.0
2009-01-20 13:47:00,2.44938,2.44939,2.44903,2.44904,22000000.0
2009-01-20 13:48:00,2.4494,2.4494,2.44895,2.44931,21000000.0
2009-01-20 13:49:00,2.44935,2.44959,2.44899,2.44899,24000000.0
2009-01-20 13:50:00,2.44892,2.44981,2.44892,2.44953,27000000.0
2009-01-20 13:51:00,2.44981,2.45139,2.44981,2.4503,27000000.0
2009-01-20 13:52:00,2.45151,2.4532,2.45151,2.4532,31000000.0
2009-01-20 13:53:00,2.45397,2.45544,2.45261,2.45544,31000000.0
2009-01-20 13:54:00,2.45601,2.45601,2.45533,2.45566,28000000.0
2009-01-20 13:55:00,2.4559,2.4559,2.45545,2.45545,33000000.0
2009-01-20 13:56:00,2.45494,2.45511,2.45455,2.45479,23000000.0
2009-01-20 13:57:00,2.45437,2.45441,2.45349,2.45357,19000000.0
2009-01-20 13:58:00,2.45339,2.45339,2.45295,2.45295,30000000.0
2009-01-20 13:59:00,2.45234,2.45234,2.45202,2.45214,39000000.0
2009-01-20 14:00:00,2.45427,2.45427,2.4537,2.454,30000000.0
2009-01-20 14:01:00,2.45412,2.45447,2.45385,2.45447,16000000.0
2009-01-20 14:02:00,2.45685,2.45699,2.45593,2.45699,34000000.0
2009-01-20 14:03:00,2.45674,2.45728,2.45674,2.45728,24000000.0
2009-01-20 14:04:00,2.45735,2.45735,2.45537,2.45537,20000000.0
2009-01-20 14:05:00,2.45421,2.45475,2.45395,2.45475,31000000.0
2009-01-20 14:06:00,2.45395,2.45485,2.45344,2.45344,28000000.0
2009-01-20 14:07:00,2.45334,2.45356,2.45303,2.45356,32000000.0
2009-01-20 14:08:00,2.45337,2.45337,2.45167,2.45232,22000000.0
2009-01-20 14:09:00,2.45004,2.45018,2.4491,2.45018,15000000.0
2009-01-20 14:10:00,2.45127,2.45138,2.45099,2.45099,24000000.0
2009-01-20 14:11:00,2.44855,2.45043,2.44819,2.4491,22000000.0
2009-01-20 14:12:00,2.44916,2.45058,2.44888,2.45058,17000000.0
2009-01-20 14:13:00,2.45146,2.45146,2.4503,2.4503,19000000.0
2009-01-20 14:14:00,2.45013,2.45013,2.44951,2.44984,22000000.0
2009-01-20 14:15:00,2.4497,2.44974,2.44893,2.44893,26000000.0
2009-01-20 14:16:00,2.44869,2.44935,2.44869,2.449,10000000.0
2009-01-20 14:17:00,2.45041,2.45315,2.45041,2.45315,8000000.0
2009-01-20 14:18:00,2.45304,2.45304,2.45195,2.4522,13000000.0
2009-01-20 14:19:00,2.45227,2.4523,2.45218,2.4523,29000000.0
2009-01-20 14:20:00,2.45238,2.45333,2.45231,2.45333,15000000.0
2009-01-20 14:21:00,2.45318,2.4532,2.45114,2.45114,18000000.0
2009-01-20 14:22:00,2.45089,2.45103,2.45051,2.45068,10000000.0
2009-01-20 14:23:00,2.44908,2.44908,2.44736,2.44858,24000000.0
2009-01-20 14:24:00,2.44842,2.44866,2.44789,2.44847,17000000.0
2009-01-20 14:25:00,2.44873,2.44873,2.4476,2.4476,31000000.0
2009-01-20 14:26:00,2.44713,2.44713,2.44601,2.44621,14000000.0
2009-01-20 14:27:00,2.4467,2.4477,2.44604,2.44604,14000000.0
2009-01-20 14:28:00,2.446,2.44839,2.446,2.44839,9000000.0
2009-01-20 14:29:00,2.44845,2.44845,2.4483,2.44835,7000000.0
2009-01-20 14:30:00,2.44776,2.44776,2.44698,2.44698,17000000.0
2009-01-20 14:31:00,2.44874,2.4512,2.44874,2.45052,21000000.0
2009-01-20 14:32:00,2.45133,2.45182,2.45095,2.45095,8000000.0
2009-01-20 14:33:00,2.4497,2.45158,2.44936,2.45158,10000000.0
2009-01-20 14:34:00,2.45125,2.4514,2.45117,2.45117,11000000.0
2009-01-20 14:35:00,2.45116,2.45307,2.45116,2.45307,7000000.0
2009-01-20 14:36:00,2.45416,2.45422,2.45261,2.45261,8000000.0
2009-01-20 14:37:00,2.45227,2.45227,2.45168,2.45185,11000000.0
2009-01-20 14:38:00,2.45279,2.45289,2.4521,2.4521,7000000.0
2009-01-20 14:39:00,2.45172,2.45178,2.45145,2.45165,8000000.0
2009-01-20 14:40:00,2.45159,2.45159,2.45149,2.45149,8000000.0
2009-01-20 14:41:00,2.45167,2.45557,2.45167,2.45557,10000000.0
2009-01-20 14:42:00,2.4562,2.45711,2.4537,2.4537,9000000.0
2009-01-20 14:43:00,2.45422,2.45528,2.45368,2.45528,8000000.0
2009-01-20 14:44:00,2.45406,2.45406,2.4518,2.4518,8000000.0
2009-01-20 14:45:00,2.45056,2.45462,2.45038,2.45462,7000000.0
2009-01-20 14:46:00,2.45446,2.45525,2.4534,2.45525,9000000.0
2009-01-20 14:47:00,2.45501,2.45501,2.45289,2.4536,8000000.0
2009-01-20 14:48:00,2.45414,2.4542,2.45248,2.45273,8000000.0
2009-01-20 14:49:00,2.45225,2.45225,2.45192,2.45208,9000000.0
2009-01-20 14:50:00,2.45147,2.45156,2.45092,2.45156,7000000.0
2009-01-20 14:51:00,2.4518,2.45267,2.4518,2.45267,10000000.0
2009-01-20 14:52:00,2.45293,2.45293,2.45228,2.45232,7000000.0
2009-01-20 14:53:00,2.45248,2.45248,2.45119,2.45123,7000000.0
2009-01-20 14:54:00,2.45056,2.45085,2.44991,2.45056,8000000.0
2009-01-20 14:55:00,2.44986,2.44986,2.44795,2.44795,7000000.0
2009-01-20 14:56:00,2.44728,2.44742,2.44694,2.44742,8000000.0
2009-01-20 14:57:00,2.4484,2.44899,2.4484,2.44899,7000000.0
2009-01-20 14:58:00,2.44899,2.44899,2.44802,2.44802,8000000.0
2009-01-20 14:59:00,2.44901,2.44956,2.44895,2.44952,8000000.0
2009-01-20 15:00:00,2.44931,2.44931,2.44801,2.44801,7000000.0
2009-01-20 15:01:00,2.44778,2.44778,2.44735,2.44735,8000000.0
2009-01-20 15:02:00,2.44713,2.44753,2.44602,2.44602,7000000.0
2009-01-20 15:03:00,2.44572,2.44581,2.44557,2.44557,7000000.0
2009-01-20 15:04:00,2.447,2.44703,2.44618,2.44618,8000000.0
2009-01-20 15:05:00,2.44508,2.44525,2.44508,2.44523,7000000.0
2009-01-20 15:06:00,2.44566,2.44566,2.44486,2.44486,8000000.0
2009-01-20 15:07:00,2.44579,2.44652,2.44566,2.44566,11000000.0
2009-01-20 15:08:00,2.44531,2.44531,2.44491,2.44508,8000000.0
2009-01-20 15:09:00,2.44426,2.44429,2.44392,2.44429,7000000.0
2009-01-20 15:10:00,2.44367,2.44519,2.44367,2.44519,7000000.0
2009-01-20 15:11:00,2.44541,2.44562,2.44515,2.44515,11000000.0
2009-01-20 15:12:00,2.44541,2.44708,2.44541,2.44674,10000000.0
2009-01-20 15:13:00,2.44568,2.44608,2.44555,2.44563,9000000.0
2009-01-20 15:14:00,2.44534,2.4466,2.44525,2.4466,10000000.0
2009-01-20 15:15:00,2.44681,2.44717,2.44681,2.44717,8000000.0
2009-01-20 15:16:00,2.44686,2.44739,2.44686,2.44688,9000000.0
2009-01-20 15:17:00,2.44596,2.44596,2.44495,2.44495,9000000.0
2009-01-20 15:18:00,2.44624,2.44709,2.44624,2.44709,8000000.0
2009-01-20 15:19:00,2.44659,2.44659,2.4454,2.4456,7000000.0
2009-01-20 15:20:00,2.44566,2.44625,2.44566,2.44615,9000000.0
2009-01-20 15:21:00,2.44644,2.44644,2.44562,2.44562,8000000.0
2009-01-20 15:22:00,2.44571,2.44604,2.44568,2.44568,9000000.0
2009-01-20 15:23:00,2.44568,2.44627,2.44562,2.44627,8000000.0
2009-01-20 15:24:00,2.44591,2.44591,2.44571,2.44571,8000000.0
2009-01-20 15:25:00,2.4455,2.44638,2.4455,2.44638,7000000.0
2009-01-20 15:26:00,2.44712,2.44723,2.4465,2.44682,7000000.0
2009-01-20 15:27:00,2.44708,2.44708,2.44685,2.44685,7000000.0
2009-01-20 15:28:00,2.44795,2.44795,2.44713,2.44779,11000000.0
2009-01-20 15:29:00,2.44749,2.44755,2.44693,2.44698,7000000.0
2009-01-20 15:30:00,2.44686,2.44774,2.44686,2.44774,9000000.0
2009-01-20 15:31:00,2.44799,2.44805,2.44753,2.44805,9000000.0
2009-01-20 15:32:00,2.44785,2.44785,2.44687,2.44687,10000000.0
2009-01-20 15:33:00,2.4464,2.4466,2.44638,2.44643,8000000.0
2009-01-20 15:34:00,2.4459,2.44679,2.44579,2.44679,9000000.0
2009-01-20 15:35:00,2.44629,2.4468,2.44628,2.4468,7000000.0
2009-01-20 15:36:00,2.44716,2.44716,2.44687,2.44691,7000000.0
2009-01-20 15:37:00,2.44735,2.4474,2.44691,2.44691,8000000.0
2009-01-20 15:38:00,2.44453,2.44778,2.44453,2.44778,7000000.0
2009-01-20 15:39:00,2.4473,2.4473,2.44567,2.44574,10000000.0
2009-01-20 15:40:00,2.4438,2.4438,2.44235,2.44235,9000000.0
2009-01-20 15:41:00,2.44284,2.44346,2.44284,2.44346,11000000.0
2009-01-20 15:42:00,2.44458,2.44504,2.44379,2.44379,8000000.0
2009-01-20 15:43:00,2.44475,2.44554,2.44429,2.4443,8000000.0
2009-01-20 15:44:00,2.44405,2.44489,2.44294,2.44294,8000000.0
2009-01-20 15:45:00,2.4426,2.44273,2.44222,2.44273,8000000.0
2009-01-20 15:46:00,2.44284,2.44367,2.44284,2.4431,10000000.0
2009-01-20 15:47:00,2.44282,2.4429,2.44275,2.4429,7000000.0
2009-01-20 15:48:00,2.44253,2.44273,2.44248,2.44267,7000000.0
2009-01-20 15:49:00,2.443,2.44387,2.443,2.44387,8000000.0
2009-01-20 15:50:00,2.44398,2.44398,2.44344,2.44387,8000000.0
2009-01-20 15:51:00,2.44348,2.44348,2.44313,2.44327,9000000.0
2009-01-20 15:52:00,2.44393,2.44405,2.44339,2.44339,7000000.0
2009-01-20 15:53:00,2.44356,2.44396,2.44356,2.44367,7000000.0
2009-01-20 15:54:00,2.44344,2.44349,2.44202,2.44202,11000000.0
2009-01-20 15:55:00,2.44247,2.44247,2.44207,2.44214,9000000.0
2009-01-20 15:56:00,2.4418,2.4418,2.43988,2.44044,7000000.0
2009-01-20 15:57:00,2.44118,2.44191,2.44102,2.44191,10000000.0
2009-01-20 15:58:00,2.44196,2.44239,2.4417,2.4417,10000000.0
2009-01-20 15:59:00,2.44156,2.44321,2.44156,2.44321,7000000.0
2009-01-20 16:00:00,2.44218,2.44361,2.4418,2.44361,7000000.0
2009-01-20 16:01:00,2.44353,2.44353,2.44151,2.44151,9000000.0
2009-01-20 16:02:00,2.4421,2.44283,2.4421,2.44283,8000000.0
2009-01-20 16:03:00,2.4426,2.44271,2.44186,2.44186,11000000.0
2009-01-20 16:04:00,2.44314,2.44328,2.44314,2.44314,8000000.0
2009-01-20 16:05:00,2.44303,2.444,2.44301,2.444,9000000.0
2009-01-20 16:06:00,2.44476,2.44556,2.44476,2.44556,10000000.0
2009-01-20 16:07:00,2.44386,2.44386,2.44227,2.44305,10000000.0
2009-01-20 16:08:00,2.4427,2.4427,2.44209,2.44253,8000000.0
2009-01-20 16:09:00,2.44193,2.44231,2.44193,2.44231,7000000.0
2009-01-20 16:10:00,2.44279,2.44338,2.44279,2.44324,7000000.0
2009-01-20 16:11:00,2.44183,2.44183,2.44107,2.44107,10000000.0
2009-01-20 16:12:00,2.44147,2.44155,2.43875,2.43875,9000000.0
2009-01-20 16:13:00,2.43891,2.43951,2.43864,2.43864,7000000.0
2009-01-20 16:14:00,2.43809,2.43898,2.43793,2.43898,11000000.0
2009-01-20 16:15:00,2.43908,2.43929,2.43868,2.43868,7000000.0
2009-01-20 16:16:00,2.4383,2.43915,2.43823,2.43915,7000000.0
2009-01-20 16:17:00,2.4391,2.43915,2.43885,2.43886,11000000.0
2009-01-20 16:18:00,2.43871,2.44014,2.43871,2.43997,11000000.0
2009-01-20 16:19:00,2.43996,2.4401,2.43963,2.43963,11000000.0
2009-01-20 16:20:00,2.43779,2.43779,2.43602,2.43603,9000000.0
2009-01-20 16:21:00,2.43624,2.43662,2.4361,2.43653,9000000.0
2009-01-20 16:22:00,2.43711,2.43764,2.43615,2.43621,8000000.0
2009-01-20 16:23:00,2.4357,2.43677,2.4357,2.43609,8000000.0
2009-01-20 16:24:00,2.43672,2.43777,2.43672,2.43777,10000000.0
2009-01-20 16:25:00,2.43822,2.43838,2.4374,2.4374,7000000.0
2009-01-20 16:26:00,2.43612,2.43632,2.43493,2.43493,7000000.0
2009-01-20 16:27:00,2.43478,2.43478,2.43374,2.43374,11000000.0
2009-01-20 16:28:00,2.43347,2.43353,2.43289,2.43353,11000000.0
2009-01-20 16:29:00,2.43366,2.43389,2.43253,2.43253,7000000.0
2009-01-20 16:30:00,2.43234,2.43397,2.43234,2.43376,8000000.0
2009-01-20 16:31:00,2.43324,2.43427,2.43324,2.43427,7000000.0
2009-01-20 16:32:00,2.43523,2.43534,2.43281,2.43281,8000000.0
2009-01-20 16:33:00,2.43328,2.43592,2.43323,2.43592,11000000.0
2009-01-20 16:34:00,2.43471,2.43471,2.43253,2.43264,8000000.0
2009-01-20 16:35:00,2.43382,2.4343,2.43382,2.4343,7000000.0
2009-01-20 16:36:00,2.434,2.43448,2.434,2.43448,8000000.0
2009-01-20 16:37:00,2.43409,2.43437,2.43278,2.43278,8000000.0
2009-01-20 16:38:00,2.43223,2.43225,2.43187,2.43225,7000000.0
2009-01-20 16:39:00,2.43322,2.43544,2.43309,2.43544,8000000.0
2009-01-20 16:40:00,2.43499,2.43603,2.43499,2.43578,11000000.0
2009-01-20 16:41:00,2.43507,2.43947,2.43507,2.43947,10000000.0
2009-01-20 16:42:00,2.43939,2.43939,2.43555,2.43555,7000000.0
2009-01-20 16:43:00,2.43493,2.43521,2.43474,2.43508,7000000.0
2009-01-20 16:44:00,2.43516,2.4357,2.43516,2.43539,7000000.0
2009-01-20 16:45:00,2.4343,2.43461,2.43416,2.43416,11000000.0
2009-01-20 16:46:00,2.43485,2.43949,2.43485,2.43949,11000000.0
2009-01-20 16:47:00,2.43997,2.44005,2.4393,2.4393,7000000.0
2009-01-20 16:48:00,2.44017,2.44017,2.43903,2.43933,10000000.0
2009-01-20 16:49:00,2.43918,2.44009,2.4389,2.44009,8000000.0
2009-01-20 16:50:00,2.44019,2.44058,2.43873,2.43873,8000000.0
2009-01-20 16:51:00,2.43892,2.43954,2.43892,2.43954,9000000.0
2009-01-20 16:52:00,2.43941,2.44047,2.43941,2.44047,7000000.0
2009-01-20 16:53:00,2.44063,2.44082,2.43979,2.43979,8000000.0
2009-01-20 16:54:00,2.439,2.439,2.43838,2.43838,7000000.0
2009-01-20 16:55:00,2.43829,2.4385,2.43829,2.43837,11000000.0
2009-01-20 16:56:00,2.4381,2.4381,2.43667,2.43667,11000000.0
2009-01-20 16:57:00,2.43628,2.43628,2.4359,2.4359,7000000.0
2009-01-20 16:58:00,2.43608,2.43647,2.43597,2.43647,8000000.0
2009-01-20 16:59:00,2.43565,2.43729,2.43565,2.43706,7000000.0
2009-01-20 17:00:00,2.43749,2.43749,2.43601,2.43663,11000000.0
2009-01-20 17:01:00,2.4364,2.4364,2.4354,2.43589,7000000.0
2009-01-20 17:02:00,2.43591,2.43616,2.43559,2.43559,8000000.0
2009-01-20 17:03:00,2.43576,2.43615,2.43431,2.43615,7000000.0
2009-01-20 17:04:00,2.4363,2.43791,2.4363,2.43662,7000000.0
2009-01-20 17:05:00,2.43587,2.43855,2.43571,2.43855,10000000.0
2009-01-20 17:06:00,2.439,2.43925,2.43894,2.43925,9000000.0
2009-01-20 17:07:00,2.43934,2.4395,2.43911,2.4395,8000000.0
2009-01-20 17:08:00,2.43949,2.43967,2.4393,2.4393,9000000.0
2009-01-20 17:09:00,2.43897,2.43897,2.43781,2.43793,8000000.0
2009-01-20 17:10:00,2.43799,2.43834,2.43791,2.43834,9000000.0
2009-01-20 17:11:00,2.4375,2.43826,2.43723,2.43761,8000000.0
2009-01-20 17:12:00,2.43707,2.43714,2.43616,2.43686,7000000.0
2009-01-20 17:13:00,2.43842,2.43971,2.43816,2.43971,8000000.0
2009-01-20 17:14:00,2.44074,2.44074,2.4401,2.44043,8000000.0
2009-01-20 17:15:00,2.44147,2.44153,2.4394,2.4394,7000000.0
2009-01-20 17:16:00,2.43931,2.44014,2.43931,2.43943,10000000.0
2009-01-20 17:17:00,2.43919,2.4402,2.43919,2.44019,7000000.0
2009-01-20 17:18:00,2.4405,2.44179,2.4405,2.44125,9000000.0
2009-01-20 17:19:00,2.44071,2.44075,2.44038,2.44064,7000000.0
2009-01-20 17:20:00,2.4406,2.44148,2.44058,2.44148,8000000.0
2009-01-20 17:21:00,2.44135,2.44138,2.44075,2.44138,10000000.0
2009-01-20 17:22:00,2.44184,2.44296,2.44184,2.44293,8000000.0
2009-01-20 17:23:00,2.44335,2.44335,2.44259,2.44297,8000000.0
2009-01-20 17:24:00,2.44421,2.44421,2.442,2.442,7000000.0
2009-01-20 17:25:00,2.44149,2.44261,2.44149,2.44261,7000000.0
2009-01-20 17:26:00,2.44081,2.44081,2.44008,2.44008,7000000.0
2009-01-20 17:27:00,2.44028,2.4406,2.44008,2.4406,9000000.0
2009-01-20 17:28:00,2.44032,2.44041,2.43989,2.43992,7000000.0
2009-01-20 17:29:00,2.4399,2.4399,2.43917,2.43917,8000000.0
2009-01-20 17:30:00,2.43898,2.43898,2.43723,2.43777,8000000.0
2009-01-20 17:31:00,2.43898,2.43978,2.43898,2.43945,9000000.0
2009-01-20 17:32:00,2.43949,2.44122,2.43946,2.44122,8000000.0
2009-01-20 17:33:00,2.44009,2.44064,2.43962,2.44064,11000000.0
2009-01-20 17:34:00,2.44019,2.4412,2.44019,2.44093,9000000.0
2009-01-20 17:35:00,2.44105,2.44172,2.44105,2.44172,7000000.0
2009-01-20 17:36:00,2.44373,2.44422,2.44338,2.44341,7000000.0
2009-01-20 17:37:00,2.44332,2.44332,2.4428,2.44313,7000000.0
2009-01-20 17:38:00,2.44249,2.44329,2.44249,2.44329,8000000.0
2009-01-20 17:39:00,2.44409,2.44448,2.44409,2.44447,7000000.0
2009-01-20 17:40:00,2.44515,2.44573,2.445,2.445,9000000.0
2009-01-20 17:41:00,2.44607,2.44684,2.44603,2.44684,8000000.0
2009-01-20 17:42:00,2.44688,2.44696,2.44636,2.44687,11000000.0
2009-01-20 17:43:00,2.44746,2.44783,2.44746,2.44766,7000000.0
2009-01-20 17:44:00,2.44805,2.44805,2.44749,2.44768,10000000.0
2009-01-20 17:45:00,2.44754,2.44767,2.44743,2.44749,7000000.0
2009-01-20 17:46:00,2.44737,2.44786,2.44737,2.44786,8000000.0
2009-01-20 17:47:00,2.44791,2.44791,2.44729,2.44786,8000000.0
2009-01-20 17:48:00,2.44853,2.44873,2.44844,2.44861,7000000.0
2009-01-20 17:49:00,2.44843,2.44843,2.44774,2.44774,7000000.0
2009-01-20 17:50:00,2.44749,2.44785,2.44749,2.44756,7000000.0
2009-01-20 17:51:00,2.44793,2.44834,2.44781,2.44781,7000000.0
2009-01-20 17:52:00,2.4478,2.44968,2.4478,2.44968,7000000.0
2009-01-20 17:53:00,2.44966,2.44966,2.4489,2.44921,7000000.0
2009-01-20 17:54:00,2.44912,2.44942,2.44898,2.44898,11000000.0
2009-01-20 17:55:00,2.44866,2.44906,2.44866,2.44899,7000000.0
2009-01-20 17:56:00,2.44892,2.44985,2.44882,2.44985,7000000.0
2009-01-20 17:57:00,2.4511,2.45146,2.45088,2.45146,10000000.0
2009-01-20 17:58:00,2.45156,2.45186,2.45113,2.45186,10000000.0
2009-01-20 17:59:00,2.45123,2.4524,2.45091,2.4524,10000000.0
2009-01-20 18:00:00,2.45213,2.45395,2.45213,2.45395,10000000.0
2009-01-20 18:01:00,2.45389,2.45493,2.45361,2.45493,8000000.0
2009-01-20 18:02:00,2.45671,2.45771,2.45671,2.45725,8000000.0
2009-01-20 18:03:00,2.45654,2.45753,2.45654,2.45753,10000000.0
2009-01-20 18:04:00,2.45779,2.45814,2.4573,2.4573,8000000.0
2009-01-20 18:05:00,2.45677,2.45696,2.45633,2.45633,10000000.0
2009-01-20 18:06:00,2.4563,2.4563,2.45454,2.45454,10000000.0
2009-01-20 18:07:00,2.4548,2.45511,2.45465,2.45485,8000000.0
2009-01-20 18:08:00,2.4548,2.45537,2.45453,2.45537,8000000.0
2009-01-20 18:09:00,2.45471,2.4551,2.45457,2.4551,8000000.0
2009-01-20 18:10:00,2.45508,2.45549,2.45507,2.45539,11000000.0
2009-01-20 18:11:00,2.45556,2.45556,2.45508,2.45536,7000000.0
2009-01-20 18:12:00,2.45644,2.45707,2.45644,2.45645,9000000.0
2009-01-20 18:13:00,2.4559,2.45616,2.4558,2.45601,11000000.0
2009-01-20 18:14:00,2.45613,2.45643,2.45586,2.45608,7000000.0
2009-01-20 18:15:00,2.45614,2.45683,2.45614,2.45683,8000000.0
2009-01-20 18:16:00,2.45624,2.45632,2.45598,2.45598,11000000.0
2009-01-20 18:17:00,2.45572,2.45644,2.45572,2.45639,10000000.0
2009-01-20 18:18:00,2.45614,2.45614,2.45547,2.45547,8000000.0
2009-01-20 18:19:00,2.45558,2.45569,2.45554,2.45554,9000000.0
2009-01-20 18:20:00,2.4557,2.4557,2.45516,2.45522,7000000.0
2009-01-20 18:21:00,2.45523,2.45535,2.45352,2.45535,11000000.0
2009-01-20 18:22:00,2.45556,2.45617,2.45539,2.45617,11000000.0
2009-01-20 18:23:00,2.45635,2.45638,2.45583,2.45583,8000000.0
2009-01-20 18:24:00,2.45501,2.45544,2.45489,2.45544,10000000.0
2009-01-20 18:25:00,2.4555,2.45584,2.4555,2.45564,7000000.0
2009-01-20 18:26:00,2.455,2.455,2.45328,2.45328,8000000.0
2009-01-20 18:27:00,2.4527,2.45419,2.45257,2.45419,7000000.0
2009-01-20 18:28:00,2.45507,2.45558,2.45507,2.45558,7000000.0
2009-01-20 18:29:00,2.45558,2.45558,2.45528,2.45549,7000000.0
2009-01-20 18:30:00,2.45564,2.45576,2.4555,2.45558,8000000.0
2009-01-20 18:31:00,2.45549,2.45575,2.45549,2.4557,9000000.0
2009-01-20 18:32:00,2.456,2.45617,2.45583,2.45617,11000000.0
2009-01-20 18:33:00,2.45675,2.45777,2.45671,2.45765,11000000.0
2009-01-20 18:34:00,2.45911,2.46045,2.45911,2.46009,7000000.0
2009-01-20 18:35:00,2.45987,2.4607,2.45987,2.4607,8000000.0
2009-01-20 18:36:00,2.45963,2.46037,2.45963,2.46037,7000000.0
2009-01-20 18:37:00,2.45897,2.45954,2.45897,2.45954,8000000.0
2009-01-20 18:38:00,2.45785,2.45862,2.45747,2.45862,8000000.0
2009-01-20 18:39:00,2.45872,2.45887,2.45867,2.45881,7000000.0
2009-01-20 18:40:00,2.45925,2.45925,2.45858,2.45858,7000000.0
2009-01-20 18:41:00,2.45801,2.45801,2.45701,2.45704,8000000.0
2009-01-20 18:42:00,2.45643,2.4567,2.45593,2.45593,11000000.0
2009-01-20 18:43:00,2.45608,2.45745,2.45608,2.45745,8000000.0
2009-01-20 18:44:00,2.45745,2.45745,2.45653,2.45653,7000000.0
2009-01-20 18:45:00,2.45621,2.45646,2.45609,2.4563,11000000.0
2009-01-20 18:46:00,2.45665,2.45665,2.45551,2.45551,9000000.0
2009-01-20 18:47:00,2.45557,2.45666,2.45557,2.45651,8000000.0
2009-01-20 18:48:00,2.45722,2.45765,2.45722,2.45765,9000000.0
2009-01-20 18:49:00,2.45784,2.45839,2.45784,2.458,7000000.0
2009-01-20 18:50:00,2.45701,2.45701,2.45632,2.45659,11000000.0
2009-01-20 18:51:00,2.45659,2.45733,2.45652,2.45733,5000000.0
2009-01-20 18:52:00,2.45781,2.45809,2.45702,2.45702,8000000.0
2009-01-20 18:53:00,2.45468,2.45512,2.4543,2.45508,11000000.0
2009-01-20 18:54:00,2.45512,2.45522,2.45206,2.45206,7000000.0
2009-01-20 18:55:00,2.45185,2.45222,2.45185,2.4519,7000000.0
2009-01-20 18:56:00,2.4517,2.45189,2.45125,2.45157,7000000.0
2009-01-20 18:57:00,2.45196,2.45196,2.45143,2.45166,10000000.0
2009-01-20 18:58:00,2.45222,2.45281,2.45222,2.45281,9000000.0
2009-01-20 18:59:00,2.45382,2.45401,2.4533,2.45401,8000000.0
2009-01-20 19:00:00,2.45434,2.45548,2.45434,2.45548,7000000.0
2009-01-20 19:01:00,2.45562,2.45562,2.45486,2.45486,7000000.0
2009-01-20 19:02:00,2.45461,2.45461,2.45403,2.45444,8000000.0
2009-01-20 19:03:00,2.45485,2.45531,2.45485,2.45528,7000000.0
2009-01-20 19:04:00,2.45532,2.45573,2.45512,2.45573,8000000.0
2009-01-20 19:05:00,2.45578,2.45737,2.45571,2.45734,8000000.0
2009-01-20 19:06:00,2.45712,2.45712,2.45659,2.45666,8000000.0
2009-01-20 19:07:00,2.45646,2.45646,2.45595,2.45621,9000000.0
2009-01-20 19:08:00,2.45614,2.45662,2.45603,2.45662,8000000.0
2009-01-20 19:09:00,2.45578,2.45578,2.45532,2.45532,7000000.0
2009-01-20 19:10:00,2.45545,2.45649,2.45545,2.45649,11000000.0
2009-01-20 19:11:00,2.45674,2.45715,2.45674,2.45715,10000000.0
2009-01-20 19:12:00,2.45712,2.45712,2.45688,2.45694,7000000.0
2009-01-20 19:13:00,2.457,2.45705,2.45558,2.45702,6000000.0
2009-01-20 19:14:00,2.45737,2.45737,2.45719,2.45734,8000000.0
2009-01-20 19:15:00,2.45751,2.45752,2.45594,2.45594,10000000.0
2009-01-20 19:16:00,2.45602,2.45657,2.45602,2.45657,8000000.0
2009-01-20 19:17:00,2.45706,2.45754,2.45665,2.45754,10000000.0
2009-01-20 19:18:00,2.4587,2.45876,2.45838,2.45876,11000000.0
2009-01-20 19:19:00,2.45926,2.45926,2.45826,2.45826,8000000.0
2009-01-20 19:20:00,2.45734,2.45743,2.45678,2.45743,11000000.0
2009-01-20 19:21:00,2.45772,2.45823,2.45759,2.45823,10000000.0
2009-01-20 19:22:00,2.45862,2.45911,2.45852,2.45911,9000000.0
2009-01-20 19:23:00,2.45917,2.45917,2.45846,2.45871,8000000.0
2009-01-20 19:24:00,2.45891,2.45926,2.45891,2.45902,9000000.0
2009-01-20 19:25:00,2.45923,2.45926,2.45881,2.45881,9000000.0
2009-01-20 19:26:00,2.45867,2.45928,2.45842,2.45928,7000000.0
2009-01-20 19:27:00,2.46209,2.46252,2.46209,2.46234,8000000.0
2009-01-20 19:28:00,2.46263,2.46458,2.46263,2.46458,10000000.0
2009-01-20 19:29:00,2.46534,2.46534,2.46418,2.46418,7000000.0
2009-01-20 19:30:00,2.46335,2.46335,2.46145,2.46145,10000000.0
2009-01-20 19:31:00,2.45995,2.45995,2.45906,2.45957,7000000.0
2009-01-20 19:32:00,2.45971,2.45977,2.45803,2.45803,10000000.0
2009-01-20 19:33:00,2.45699,2.45754,2.45699,2.45752,7000000.0
2009-01-20 19:34:00,2.45721,2.45824,2.45721,2.45824,8000000.0
2009-01-20 19:35:00,2.45846,2.45846,2.45636,2.45636,7000000.0
2009-01-20 19:36:00,2.45659,2.45747,2.45659,2.45703,7000000.0
2009-01-20 19:37:00,2.45679,2.45717,2.45679,2.45681,8000000.0
2009-01-20 19:38:00,2.45615,2.45653,2.45577,2.45653,8000000.0
2009-01-20 19:39:00,2.45631,2.45631,2.45519,2.4554,8000000.0
2009-01-20 19:40:00,2.45571,2.4564,2.4556,2.4564,7000000.0
2009-01-20 19:41:00,2.45769,2.45878,2.45769,2.45874,9000000.0
2009-01-20 19:42:00,2.45934,2.4604,2.45934,2.4604,7000000.0
2009-01-20 19:43:00,2.46073,2.46179,2.46044,2.46179,11000000.0
2009-01-20 19:44:00,2.46072,2.46072,2.45952,2.45979,8000000.0
2009-01-20 19:45:00,2.45968,2.45968,2.45708,2.45718,9000000.0
2009-01-20 19:46:00,2.45855,2.45856,2.45687,2.45687,7000000.0
2009-01-20 19:47:00,2.45738,2.45746,2.45706,2.45726,9000000.0
2009-01-20 19:48:00,2.45715,2.45755,2.45715,2.45717,8000000.0
2009-01-20 19:49:00,2.45648,2.45798,2.45648,2.45798,7000000.0
2009-01-20 19:50:00,2.4581,2.45824,2.45809,2.45813,7000000.0
2009-01-20 19:51:00,2.45793,2.45793,2.45721,2.45736,7000000.0
2009-01-20 19:52:00,2.45757,2.45809,2.45753,2.45807,7000000.0
2009-01-20 19:53:00,2.45795,2.45955,2.45795,2.45919,7000000.0
2009-01-20 19:54:00,2.45936,2.45959,2.4592,2.45959,8000000.0
2009-01-20 19:55:00,2.45887,2.45911,2.45837,2.45837,8000000.0
2009-01-20 19:56:00,2.45798,2.45798,2.45757,2.45768,8000000.0
2009-01-20 19:57:00,2.45825,2.4584,2.45821,2.4584,7000000.0
2009-01-20 19:58:00,2.4587,2.4587,2.45799,2.4583,10000000.0
2009-01-20 19:59:00,2.45866,2.45904,2.45866,2.45904,8000000.0
2009-01-20 20:00:00,2.45915,2.45952,2.45874,2.45952,7000000.0
2009-01-20 20:01:00,2.45985,2.45994,2.45973,2.45994,7000000.0
2009-01-20 20:02:00,2.45985,2.46003,2.45973,2.45973,7000000.0
2009-01-20 20:03:00,2.45989,2.45996,2.45873,2.45901,9000000.0
2009-01-20 20:04:00,2.4584,2.45889,2.45379,2.45379,9000000.0
2009-01-20 20:05:00,2.45198,2.45286,2.45198,2.4525,9000000.0
2009-01-20 20:06:00,2.45267,2.45267,2.45152,2.45152,11000000.0
2009-01-20 20:07:00,2.45287,2.45357,2.45287,2.45352,10000000.0
2009-01-20 20:08:00,2.45282,2.45394,2.45279,2.45394,8000000.0
2009-01-20 20:09:00,2.45411,2.45411,2.4535,2.45358,7000000.0
2009-01-20 20:10:00,2.4537,2.45478,2.4537,2.45478,8000000.0
2009-01-20 20:11:00,2.45526,2.45618,2.45526,2.45618,8000000.0
2009-01-20 20:12:00,2.45496,2.45496,2.45311,2.45311,7000000.0
2009-01-20 20:13:00,2.45295,2.45295,2.45172,2.45242,10000000.0
2009-01-20 20:14:00,2.45255,2.45274,2.45243,2.45254,7000000.0
2009-01-20 20:15:00,2.45244,2.45244,2.45149,2.45153,7000000.0
2009-01-20 20:16:00,2.45164,2.45235,2.45123,2.45235,7000000.0
2009-01-20 20:17:00,2.45239,2.45253,2.45232,2.45253,11000000.0
2009-01-20 20:18:00,2.45263,2.45312,2.45263,2.4531,9000000.0
2009-01-20 20:19:00,2.45353,2.45376,2.45266,2.45271,8000000.0
2009-01-20 20:20:00,2.45416,2.45433,2.45403,2.45404,7000000.0
2009-01-20 20:21:00,2.45398,2.45406,2.45378,2.45391,11000000.0
2009-01-20 20:22:00,2.45409,2.45433,2.45392,2.45392,7000000.0
2009-01-20 20:23:00,2.45389,2.45396,2.45347,2.45347,7000000.0
2009-01-20 20:24:00,2.45413,2.45513,2.45413,2.45513,8000000.0
2009-01-20 20:25:00,2.45503,2.45547,2.45503,2.45547,11000000.0
2009-01-20 20:26:00,2.45589,2.45635,2.45589,2.45597,8000000.0
2009-01-20 20:27:00,2.45614,2.45614,2.45518,2.45518,5000000.0
2009-01-20 20:28:00,2.45534,2.456,2.45534,2.456,7000000.0
2009-01-20 20:29:00,2.45566,2.45572,2.45443,2.45443,8000000.0
2009-01-20 20:30:00,2.45417,2.45417,2.45317,2.45317,8000000.0
2009-01-20 20:31:00,2.45286,2.45286,2.45149,2.45149,7000000.0
2009-01-20 20:32:00,2.4525,2.45305,2.4525,2.45305,7000000.0
2009-01-20 20:33:00,2.45296,2.45367,2.45296,2.45367,7000000.0
2009-01-20 20:34:00,2.45364,2.45364,2.4535,2.4536,8000000.0
2009-01-20 20:35:00,2.45381,2.45418,2.453,2.453,9000000.0
2009-01-20 20:36:00,2.45327,2.45342,2.45315,2.45342,7000000.0
2009-01-20 20:37:00,2.45534,2.45564,2.45463,2.45564,11000000.0
2009-01-20 20:38:00,2.45649,2.46109,2.45644,2.46109,10000000.0
2009-01-20 20:39:00,2.46166,2.46185,2.46143,2.46143,9000000.0
2009-01-20 20:40:00,2.4612,2.4612,2.45852,2.45886,8000000.0
2009-01-20 20:41:00,2.4592,2.46124,2.4592,2.46124,8000000.0
2009-01-20 20:42:00,2.46131,2.46131,2.46104,2.46104,11000000.0
2009-01-20 20:43:00,2.46151,2.46151,2.46064,2.46064,8000000.0
2009-01-20 20:44:00,2.45983,2.45993,2.45918,2.45993,10000000.0
2009-01-20 20:45:00,2.4615,2.46264,2.46142,2.46142,7000000.0
2009-01-20 20:46:00,2.46056,2.46168,2.46056,2.46122,8000000.0
2009-01-20 20:47:00,2.46152,2.46212,2.46152,2.46198,7000000.0
2009-01-20 20:48:00,2.46238,2.46247,2.46198,2.46238,10000000.0
2009-01-20 20:49:00,2.46271,2.46442,2.46265,2.46442,7000000.0
2009-01-20 20:50:00,2.46634,2.46742,2.46634,2.46742,8000000.0
2009-01-20 20:51:00,2.4673,2.4673,2.46578,2.46578,9000000.0
2009-01-20 20:52:00,2.46589,2.46589,2.46549,2.46567,11000000.0
2009-01-20 20:53:00,2.46508,2.4652,2.46447,2.46447,11000000.0
2009-01-20 20:54:00,2.46509,2.4663,2.46509,2.4663,11000000.0
2009-01-20 20:55:00,2.46535,2.46565,2.4652,2.4652,8000000.0
2009-01-20 20:56:00,2.46437,2.46488,2.46414,2.46488,7000000.0
2009-01-20 20:57:00,2.46458,2.46458,2.4636,2.4636,9000000.0
2009-01-20 20:58:00,2.46317,2.46328,2.46296,2.46319,11000000.0
2009-01-20 20:59:00,2.46338,2.46371,2.46338,2.46354,7000000.0
2009-01-20 21:00:00,2.46374,2.46374,2.46235,2.46235,7000000.0
2009-01-20 21:01:00,2.46156,2.46208,2.46156,2.46178,7000000.0
2009-01-20 21:02:00,2.46215,2.46311,2.46215,2.46311,7000000.0
2009-01-20 21:03:00,2.46329,2.46461,2.46329,2.46461,8000000.0
2009-01-20 21:04:00,2.46256,2.46307,2.46211,2.46211,7000000.0
2009-01-20 21:05:00,2.46252,2.46328,2.46252,2.46328,8000000.0
2009-01-20 21:06:00,2.4632,2.4632,2.46242,2.46255,8000000.0
2009-01-20 21:07:00,2.46339,2.46341,2.46249,2.46249,8000000.0
2009-01-20 21:08:00,2.46251,2.46251,2.46167,2.46167,10000000.0
2009-01-20 21:09:00,2.46105,2.46152,2.46057,2.46057,10000000.0
2009-01-20 21:10:00,2.46045,2.46073,2.46011,2.46011,8000000.0
2009-01-20 21:11:00,2.46092,2.46139,2.46092,2.4612,7000000.0
2009-01-20 21:12:00,2.46169,2.46211,2.46169,2.46211,8000000.0
2009-01-20 21:13:00,2.46239,2.46275,2.46239,2.46258,10000000.0
2009-01-20 21:14:00,2.46258,2.46269,2.4624,2.46259,8000000.0
2009-01-20 21:15:00,2.46181,2.46191,2.46167,2.46178,8000000.0
2009-01-20 21:16:00,2.46199,2.46224,2.46176,2.46176,7000000.0
2009-01-20 21:17:00,2.46128,2.46133,2.46088,2.46109,8000000.0
2009-01-20 21:18:00,2.46085,2.46131,2.46085,2.46109,7000000.0
2009-01-20 21:19:00,2.46092,2.4627,2.46092,2.4627,9000000.0
2009-01-20 21:20:00,2.46301,2.46334,2.46276,2.46334,11000000.0
2009-01-20 21:21:00,2.4634,2.46404,2.4634,2.46384,10000000.0
2009-01-20 21:22:00,2.46608,2.4674,2.46608,2.4674,10000000.0
2009-01-20 21:23:00,2.46757,2.46948,2.46757,2.46948,7000000.0
2009-01-20 21:24:00,2.46943,2.47058,2.46943,2.47055,8000000.0
2009-01-20 21:25:00,2.471,2.471,2.46897,2.46897,7000000.0
2009-01-20 21:26:00,2.46885,2.46929,2.46885,2.46907,7000000.0
2009-01-20 21:27:00,2.46916,2.47004,2.46916,2.47004,7000000.0
2009-01-20 21:28:00,2.47007,2.47007,2.46904,2.46906,7000000.0
2009-01-20 21:29:00,2.46823,2.46866,2.46805,2.46859,8000000.0
2009-01-20 21:30:00,2.46839,2.4686,2.46798,2.4681,8000000.0
2009-01-20 21:31:00,2.4681,2.46823,2.46793,2.46793,8000000.0
2009-01-20 21:32:00,2.46857,2.46868,2.46756,2.46756,7000000.0
2009-01-20 21:33:00,2.46873,2.46928,2.46873,2.46928,11000000.0
2009-01-20 21:34:00,2.46936,2.4696,2.46884,2.46884,11000000.0
2009-01-20 21:35:00,2.46582,2.46828,2.46582,2.46717,11000000.0
2009-01-20 21:36:00,2.467,2.46816,2.467,2.46816,8000000.0
2009-01-20 21:37:00,2.46979,2.46979,2.46638,2.46661,8000000.0
2009-01-20 21:38:00,2.4684,2.4684,2.46809,2.46825,8000000.0
2009-01-20 21:39:00,2.46766,2.46766,2.467,2.46757,9000000.0
2009-01-20 21:40:00,2.46717,2.46748,2.46652,2.46662,7000000.0
2009-01-20 21:41:00,2.46855,2.46962,2.46787,2.46787,9000000.0
2009-01-20 21:42:00,2.46802,2.46812,2.46792,2.468,7000000.0
2009-01-20 21:43:00,2.46768,2.46783,2.46619,2.46619,11000000.0
2009-01-20 21:44:00,2.46573,2.46644,2.46569,2.46569,8000000.0
2009-01-20 21:45:00,2.46574,2.46641,2.46574,2.46636,10000000.0
2009-01-20 21:46:00,2.46771,2.468,2.46771,2.46796,8000000.0
2009-01-20 21:47:00,2.46795,2.46854,2.46795,2.46827,8000000.0
2009-01-20 21:48:00,2.46823,2.47159,2.46823,2.47159,8000000.0
2009-01-20 21:49:00,2.47129,2.47186,2.47108,2.47186,8000000.0
2009-01-20 21:50:00,2.47261,2.47261,2.47195,2.47195,8000000.0
2009-01-20 21:51:00,2.4718,2.4718,2.47153,2.47176,7000000.0
2009-01-20 21:52:00,2.47194,2.47194,2.4714,2.4714,7000000.0
2009-01-20 21:53:00,2.47107,2.47169,2.47107,2.47169,7000000.0
2009-01-20 21:54:00,2.47227,2.47247,2.47227,2.47233,7000000.0
2009-01-20 21:55:00,2.4724,2.4724,2.47049,2.47049,7000000.0
2009-01-20 21:56:00,2.4717,2.47269,2.4717,2.47269,8000000.0
2009-01-20 21:57:00,2.47297,2.47417,2.47297,2.4736,7000000.0
2009-01-20 21:58:00,2.47261,2.47335,2.47261,2.47335,7000000.0
2009-01-20 21:59:00,2.47458,2.47494,2.47402,2.47465,8000000.0
2009-01-20 22:00:00,2.47426,2.47426,2.47224,2.47224,10000000.0
2009-01-20 22:01:00,2.47288,2.47426,2.47288,2.47426,9000000.0
2009-01-20 22:02:00,2.47464,2.47699,2.47432,2.47695,8000000.0
2009-01-20 22:03:00,2.47772,2.47872,2.47769,2.47872,11000000.0
2009-01-20 22:04:00,2.47824,2.47824,2.47734,2.47795,5000000.0
2009-01-20 22:05:00,2.47865,2.47913,2.47865,2.47913,10000000.0
2009-01-20 22:06:00,2.47906,2.47906,2.4786,2.47874,7000000.0
2009-01-20 22:07:00,2.47848,2.47852,2.47835,2.47852,8000000.0
2009-01-20 22:08:00,2.47821,2.47821,2.47552,2.47552,8000000.0
2009-01-20 22:09:00,2.47448,2.47481,2.47448,2.47481,9000000.0
2009-01-20 22:10:00,2.47524,2.47666,2.47524,2.47666,8000000.0
2009-01-20 22:11:00,2.4763,2.4763,2.47369,2.47369,9000000.0
2009-01-20 22:12:00,2.47362,2.47372,2.47357,2.47372,8000000.0
2009-01-20 22:13:00,2.47385,2.47417,2.47385,2.47408,7000000.0
2009-01-20 22:14:00,2.47425,2.47523,2.47425,2.47519,11000000.0
2009-01-20 22:15:00,2.47533,2.47614,2.47366,2.47442,8000000.0
2009-01-20 22:16:00,2.47421,2.4745,2.47329,2.47329,9000000.0
2009-01-20 22:17:00,2.47326,2.47367,2.47318,2.47367,7000000.0
2009-01-20 22:18:00,2.47379,2.47388,2.47369,2.47379,8000000.0
2009-01-20 22:19:00,2.47388,2.47468,2.47388,2.47468,7000000.0
2009-01-20 22:20:00,2.47385,2.47403,2.47361,2.47403,7000000.0
2009-01-20 22:21:00,2.4741,2.47432,2.47123,2.47123,9000000.0
2009-01-20 22:22:00,2.47148,2.47258,2.47148,2.47254,7000000.0
2009-01-20 22:23:00,2.47242,2.47242,2.47194,2.47194,9000000.0
2009-01-20 22:24:00,2.47164,2.47297,2.47164,2.47297,7000000.0
2009-01-20 22:25:00,2.47353,2.47378,2.47289,2.47337,8000000.0
2009-01-20 22:26:00,2.47357,2.47357,2.47308,2.47343,9000000.0
2009-01-20 22:27:00,2.474,2.47502,2.4739,2.47502,8000000.0
2009-01-20 22:28:00,2.47488,2.47502,2.47459,2.47488,8000000.0
2009-01-20 22:29:00,2.47491,2.47491,2.47222,2.47222,10000000.0
2009-01-20 22:30:00,2.47278,2.47361,2.47278,2.47351,7000000.0
2009-01-20 22:31:00,2.4735,2.47373,2.47339,2.47373,9000000.0
2009-01-20 22:32:00,2.47148,2.47328,2.47148,2.47328,8000000.0
2009-01-20 22:33:00,2.47409,2.47418,2.47354,2.47383,7000000.0
2009-01-20 22:34:00,2.47317,2.47317,2.4727,2.47272,7000000.0
2009-01-20 22:35:00,2.47288,2.47402,2.47288,2.47402,8000000.0
2009-01-20 22:36:00,2.47383,2.47383,2.47263,2.47288,10000000.0
2009-01-20 22:37:00,2.47208,2.4724,2.47155,2.4724,7000000.0
2009-01-20 22:38:00,2.47255,2.47262,2.47018,2.47018,8000000.0
2009-01-20 22:39:00,2.46959,2.47011,2.46951,2.47005,9000000.0
2009-01-20 22:40:00,2.46962,2.47012,2.46962,2.47012,7000000.0
2009-01-20 22:41:00,2.47048,2.47213,2.47048,2.47211,8000000.0
2009-01-20 22:42:00,2.47245,2.47283,2.47226,2.4726,7000000.0
2009-01-20 22:43:00,2.47255,2.47276,2.47234,2.47276,7000000.0
2009-01-20 22:44:00,2.4727,2.47283,2.47266,2.47283,7000000.0
2009-01-20 22:45:00,2.47262,2.47272,2.47244,2.47256,7000000.0
2009-01-20 22:46:00,2.47358,2.47529,2.47358,2.47513,8000000.0
2009-01-20 22:47:00,2.47564,2.47611,2.47564,2.47611,11000000.0
2009-01-20 22:48:00,2.47636,2.4772,2.47635,2.4772,8000000.0
2009-01-20 22:49:00,2.47659,2.47686,2.47599,2.47686,7000000.0
2009-01-20 22:50:00,2.47577,2.47596,2.47476,2.47596,7000000.0
2009-01-20 22:51:00,2.47598,2.47598,2.4755,2.4755,10000000.0
2009-01-20 22:52:00,2.47518,2.47551,2.47474,2.47551,8000000.0
2009-01-20 22:53:00,2.47606,2.4762,2.47592,2.47595,7000000.0
2009-01-20 22:54:00,2.47667,2.47705,2.47667,2.47692,5000000.0
2009-01-20 22:55:00,2.47682,2.47695,2.47635,2.47695,7000000.0
2009-01-20 22:56:00,2.47776,2.47776,2.47642,2.47642,7000000.0
2009-01-20 22:57:00,2.47615,2.47693,2.47615,2.47692,7000000.0
2009-01-20 22:58:00,2.47658,2.47694,2.47588,2.47694,9000000.0
2009-01-20 22:59:00,2.47682,2.47682,2.4761,2.47623,7000000.0
2009-01-20 23:00:00,2.47591,2.47623,2.47579,2.47623,8000000.0
2009-01-20 23:01:00,2.47624,2.47665,2.47624,2.47665,8000000.0
2009-01-20 23:02:00,2.47665,2.47665,2.47628,2.47628,8000000.0
2009-01-20 23:03:00,2.47624,2.47624,2.47605,2.47608,7000000.0
2009-01-20 23:04:00,2.47613,2.47686,2.47613,2.47686,8000000.0
2009-01-20 23:05:00,2.4764,2.47655,2.47542,2.47542,8000000.0
2009-01-20 23:06:00,2.47509,2.47546,2.47509,2.47515,9000000.0
2009-01-20 23:07:00,2.47553,2.47641,2.47553,2.47621,10000000.0
2009-01-20 23:08:00,2.47804,2.47804,2.47728,2.47746,7000000.0
2009-01-20 23:09:00,2.47802,2.47938,2.47747,2.47934,9000000.0
2009-01-20 23:10:00,2.47951,2.48006,2.47951,2.48006,11000000.0
2009-01-20 23:11:00,2.48006,2.48024,2.47985,2.47985,7000000.0
2009-01-20 23:12:00,2.47852,2.47935,2.47822,2.47935,7000000.0
2009-01-20 23:13:00,2.48173,2.48173,2.47879,2.47879,7000000.0
2009-01-20 23:14:00,2.47743,2.47833,2.47743,2.47833,11000000.0
2009-01-20 23:15:00,2.47744,2.47776,2.47584,2.47776,9000000.0
2009-01-20 23:16:00,2.47789,2.47795,2.47752,2.47787,11000000.0
2009-01-20 23:17:00,2.47847,2.47879,2.47847,2.47858,7000000.0
2009-01-20 23:18:00,2.47818,2.47818,2.47789,2.47789,8000000.0
2009-01-20 23:19:00,2.47771,2.4781,2.47771,2.4781,7000000.0
2009-01-20 23:20:00,2.47806,2.47824,2.47784,2.47824,9000000.0
2009-01-20 23:21:00,2.47635,2.47635,2.47566,2.4759,9000000.0
2009-01-20 23:22:00,2.47591,2.4767,2.47591,2.4767,5000000.0
2009-01-20 23:23:00,2.477,2.47723,2.47692,2.47712,8000000.0
2009-01-20 23:24:00,2.47689,2.47696,2.47689,2.47693,7000000.0
2009-01-20 23:25:00,2.47705,2.47806,2.47705,2.47806,7000000.0
2009-01-20 23:26:00,2.47842,2.4786,2.47744,2.47819,8000000.0
2009-01-20 23:27:00,2.47753,2.47783,2.4772,2.47783,8000000.0
2009-01-20 23:28:00,2.47829,2.47932,2.47829,2.47889,10000000.0
2009-01-20 23:29:00,2.47901,2.48014,2.47901,2.47915,9000000.0
2009-01-20 23:30:00,2.4785,2.4785,2.47682,2.47682,8000000.0
2009-01-20 23:31:00,2.47794,2.47852,2.47794,2.47847,7000000.0
2009-01-20 23:32:00,2.47863,2.47876,2.47863,2.47876,8000000.0
2009-01-20 23:33:00,2.47852,2.47852,2.47782,2.47782,7000000.0
2009-01-20 23:34:00,2.47827,2.47845,2.47707,2.47707,11000000.0
2009-01-20 23:35:00,2.47691,2.47709,2.47688,2.47709,9000000.0
2009-01-20 23:36:00,2.47761,2.47873,2.47761,2.47872,7000000.0
2009-01-20 23:37:00,2.47888,2.47969,2.47888,2.47956,9000000.0
2009-01-20 23:38:00,2.47967,2.47976,2.47799,2.47799,8000000.0
2009-01-20 23:39:00,2.47776,2.47845,2.47776,2.4784,10000000.0
2009-01-20 23:40:00,2.47806,2.47886,2.47804,2.47886,7000000.0
2009-01-20 23:41:00,2.47969,2.48099,2.47969,2.48096,11000000.0
2009-01-20 23:42:00,2.48125,2.48172,2.48125,2.4817,8000000.0
2009-01-20 23:43:00,2.48195,2.48195,2.4804,2.4804,7000000.0
2009-01-20 23:44:00,2.47996,2.47996,2.47978,2.47979,7000000.0
2009-01-20 23:45:00,2.47659,2.47659,2.47112,2.47112,7000000.0
2009-01-20 23:46:00,2.47215,2.47215,2.47121,2.47122,8000000.0
2009-01-20 23:47:00,2.47082,2.47082,2.46774,2.46885,8000000.0
2009-01-20 23:48:00,2.47112,2.47263,2.47112,2.47206,7000000.0
2009-01-20 23:49:00,2.4723,2.47269,2.47016,2.47016,10000000.0
2009-01-20 23:50:00,2.46856,2.47223,2.46856,2.47223,8000000.0
2009-01-20 23:51:00,2.47133,2.47158,2.47064,2.47064,7000000.0
2009-01-20 23:52:00,2.47061,2.47061,2.46934,2.46935,11000000.0
2009-01-20 23:53:00,2.47004,2.47115,2.47004,2.47115,8000000.0
2009-01-20 23:54:00,2.46909,2.47111,2.46909,2.47027,9000000.0
2009-01-20 23:55:00,2.46996,2.46996,2.46913,2.46965,10000000.0
2009-01-20 23:56:00,2.47028,2.47034,2.47005,2.47007,8000000.0
2009-01-20 23:57:00,2.4701,2.47184,2.4701,2.47184,8000000.0
2009-01-20 23:58:00,2.47146,2.47166,2.47087,2.47087,7000000.0
2009-01-20 23:59:00,2.47079,2.4711,2.47047,2.47066,9000000.0
2009-01-21 00:00:00,2.47002,2.47066,2.46995,2.47066,7000000.0
2009-01-21 00:01:00,2.47122,2.47122,2.47083,2.47099,8000000.0
2009-01-21 00:02:00,2.47125,2.47178,2.47095,2.47095,8000000.0
2009-01-21 00:03:00,2.46983,2.46983,2.46765,2.46765,10000000.0
2009-01-21 00:04:00,2.46798,2.46828,2.46798,2.4682,7000000.0
2009-01-21 00:05:00,2.46805,2.46805,2.46697,2.46697,11000000.0
2009-01-21 00:06:00,2.46798,2.4688,2.46798,2.4688,10000000.0
2009-01-21 00:07:00,2.46911,2.46949,2.46911,2.46939,8000000.0
2009-01-21 00:08:00,2.46863,2.47031,2.46863,2.47031,6000000.0
2009-01-21 00:09:00,2.4716,2.47165,2.47107,2.47107,7000000.0
2009-01-21 00:10:00,2.47113,2.47114,2.46746,2.46746,8000000.0
2009-01-21 00:11:00,2.46718,2.4678,2.46718,2.4678,11000000.0
2009-01-21 00:12:00,2.46773,2.46789,2.46757,2.46789,7000000.0
2009-01-21 00:13:00,2.46778,2.46778,2.46707,2.46747,8000000.0
2009-01-21 00:14:00,2.46757,2.46826,2.4674,2.46826,8000000.0
2009-01-21 00:15:00,2.46855,2.46918,2.46855,2.46887,8000000.0
2009-01-21 00:16:00,2.46875,2.46889,2.4686,2.46889,7000000.0
2009-01-21 00:17:00,2.46908,2.46991,2.46908,2.46985,5000000.0
2009-01-21 00:18:00,2.46983,2.47001,2.4694,2.47001,10000000.0
2009-01-21 00:19:00,2.46967,2.46967,2.46879,2.4688,11000000.0
2009-01-21 00:20:00,2.46861,2.46861,2.46824,2.46824,8000000.0
2009-01-21 00:21:00,2.46889,2.46974,2.46889,2.46934,7000000.0
2009-01-21 00:22:00,2.46952,2.47038,2.46952,2.47035,9000000.0
2009-01-21 00:23:00,2.47028,2.47028,2.46958,2.46964,8000000.0
2009-01-21 00:24:00,2.46956,2.46956,2.46938,2.46955,10000000.0
2009-01-21 00:25:00,2.47006,2.4702,2.47006,2.47008,9000000.0
2009-01-21 00:26:00,2.46994,2.46994,2.46911,2.46911,7000000.0
2009-01-21 00:27:00,2.46866,2.46866,2.4682,2.4682,9000000.0
2009-01-21 00:28:00,2.46808,2.46835,2.46758,2.46758,9000000.0
2009-01-21 00:29:00,2.46724,2.46894,2.46724,2.46894,8000000.0
2009-01-21 00:30:00,2.47,2.47039,2.47,2.47039,11000000.0
2009-01-21 00:31:00,2.47167,2.47184,2.47075,2.47075,8000000.0
2009-01-21 00:32:00,2.47078,2.47158,2.47072,2.47158,8000000.0
2009-01-21 00:33:00,2.47221,2.47255,2.47186,2.47186,7000000.0
2009-01-21 00:34:00,2.47154,2.47177,2.47126,2.47177,8000000.0
2009-01-21 00:35:00,2.47137,2.47137,2.46981,2.46981,10000000.0
2009-01-21 00:36:00,2.46968,2.47017,2.46968,2.47008,7000000.0
2009-01-21 00:37:00,2.47155,2.47369,2.47155,2.47308,8000000.0
2009-01-21 00:38:00,2.47292,2.47307,2.47161,2.47161,7000000.0
2009-01-21 00:39:00,2.47148,2.47255,2.4712,2.4712,10000000.0
2009-01-21 00:40:00,2.47088,2.472,2.47088,2.472,7000000.0
2009-01-21 00:41:00,2.47313,2.47364,2.47313,2.47363,10000000.0
2009-01-21 00:42:00,2.4731,2.47351,2.47291,2.47349,11000000.0
2009-01-21 00:43:00,2.47426,2.47437,2.47389,2.47389,8000000.0
2009-01-21 00:44:00,2.47383,2.47676,2.47383,2.47676,7000000.0
2009-01-21 00:45:00,2.47896,2.48269,2.47896,2.48212,8000000.0
2009-01-21 00:46:00,2.48285,2.48365,2.48285,2.48338,11000000.0
2009-01-21 00:47:00,2.48296,2.48305,2.48296,2.48299,7000000.0
2009-01-21 00:48:00,2.48253,2.48253,2.48138,2.48143,10000000.0
2009-01-21 00:49:00,2.4818,2.48423,2.48179,2.48423,10000000.0
2009-01-21 00:50:00,2.48494,2.48518,2.48487,2.48518,8000000.0
2009-01-21 00:51:00,2.48292,2.48463,2.48259,2.48463,7000000.0
2009-01-21 00:52:00,2.48407,2.48407,2.48356,2.48356,8000000.0
2009-01-21 00:53:00,2.48361,2.48408,2.48361,2.48408,10000000.0
2009-01-21 00:54:00,2.48401,2.4854,2.48391,2.4854,8000000.0
2009-01-21 00:55:00,2.48608,2.48608,2.48402,2.48402,7000000.0
2009-01-21 00:56:00,2.48504,2.48504,2.48467,2.48467,7000000.0
2009-01-21 00:57:00,2.48419,2.48419,2.48387,2.48404,5000000.0
2009-01-21 00:58:00,2.48392,2.48471,2.48392,2.48463,8000000.0
2009-01-21 00:59:00,2.48436,2.48436,2.48397,2.48397,7000000.0
2009-01-21 01:00:00,2.48435,2.48518,2.48435,2.48518,9000000.0
2009-01-21 01:01:00,2.48542,2.48552,2.48542,2.48547,7000000.0
2009-01-21 01:02:00,2.4856,2.4856,2.48369,2.48375,8000000.0
2009-01-21 01:03:00,2.48307,2.48327,2.48307,2.48319,10000000.0
2009-01-21 01:04:00,2.48396,2.48466,2.48396,2.48456,8000000.0
2009-01-21 01:05:00,2.48466,2.48471,2.48459,2.48459,7000000.0
2009-01-21 01:06:00,2.48468,2.48613,2.48468,2.48478,8000000.0
2009-01-21 01:07:00,2.48444,2.48464,2.48423,2.48459,7000000.0
2009-01-21 01:08:00,2.48468,2.4847,2.48446,2.48465,8000000.0
2009-01-21 01:09:00,2.48456,2.48456,2.48423,2.48442,7000000.0
2009-01-21 01:10:00,2.48487,2.48537,2.48487,2.48537,11000000.0
2009-01-21 01:11:00,2.48551,2.48551,2.48439,2.48439,11000000.0
2009-01-21 01:12:00,2.4833,2.48332,2.48294,2.48332,11000000.0
2009-01-21 01:13:00,2.48338,2.48338,2.48157,2.48157,7000000.0
2009-01-21 01:14:00,2.48185,2.48199,2.4811,2.4811,8000000.0
2009-01-21 01:15:00,2.48033,2.48033,2.47985,2.47985,7000000.0
2009-01-21 01:16:00,2.47973,2.48124,2.47973,2.48124,9000000.0
2009-01-21 01:17:00,2.48159,2.48195,2.48145,2.48195,8000000.0
2009-01-21 01:18:00,2.48217,2.48237,2.4782,2.47827,8000000.0
2009-01-21 01:19:00,2.47879,2.47951,2.47879,2.47951,7000000.0
2009-01-21 01:20:00,2.47971,2.48008,2.47962,2.48008,8000000.0
2009-01-21 01:21:00,2.47996,2.47996,2.47953,2.47993,7000000.0
2009-01-21 01:22:00,2.48003,2.48029,2.48003,2.48029,7000000.0
2009-01-21 01:23:00,2.4802,2.48023,2.47996,2.48009,7000000.0
2009-01-21 01:24:00,2.48018,2.4808,2.48018,2.4808,11000000.0
2009-01-21 01:25:00,2.48082,2.48093,2.48051,2.48051,7000000.0
2009-01-21 01:26:00,2.48101,2.48185,2.48101,2.48156,8000000.0
2009-01-21 01:27:00,2.48216,2.48247,2.48214,2.48214,7000000.0
2009-01-21 01:28:00,2.4818,2.4818,2.48013,2.48013,8000000.0
2009-01-21 01:29:00,2.47969,2.47996,2.47955,2.47996,10000000.0
2009-01-21 01:30:00,2.48028,2.4807,2.48026,2.4807,7000000.0
2009-01-21 01:31:00,2.48139,2.48294,2.48139,2.48294,6000000.0
2009-01-21 01:32:00,2.48309,2.48316,2.48272,2.48315,9000000.0
2009-01-21 01:33:00,2.48369,2.48372,2.48309,2.48309,7000000.0
2009-01-21 01:34:00,2.483,2.48374,2.483,2.48347,11000000.0
2009-01-21 01:35:00,2.48441,2.48448,2.48318,2.48341,8000000.0
2009-01-21 01:36:00,2.48346,2.48346,2.48242,2.48242,10000000.0
2009-01-21 01:37:00,2.48219,2.48258,2.48189,2.48258,8000000.0
2009-01-21 01:38:00,2.4822,2.4822,2.482,2.48214,7000000.0
2009-01-21 01:39:00,2.48204,2.4822,2.48198,2.4822,9000000.0
2009-01-21 01:40:00,2.48228,2.48258,2.48205,2.48258,11000000.0
2009-01-21 01:41:00,2.48283,2.48399,2.48283,2.48399,4000000.0
2009-01-21 01:42:00,2.48328,2.48328,2.48273,2.48276,9000000.0
2009-01-21 01:43:00,2.48248,2.48248,2.48177,2.48206,9000000.0
2009-01-21 01:44:00,2.48257,2.4826,2.48141,2.48141,8000000.0
2009-01-21 01:45:00,2.48148,2.48172,2.48148,2.48165,7000000.0
2009-01-21 01:46:00,2.48237,2.48237,2.48175,2.48175,7000000.0
2009-01-21 01:47:00,2.48158,2.48163,2.48156,2.48163,7000000.0
2009-01-21 01:48:00,2.48148,2.48155,2.48142,2.48143,8000000.0
2009-01-21 01:49:00,2.48222,2.48272,2.48222,2.48232,8000000.0
2009-01-21 01:50:00,2.48211,2.48211,2.48133,2.48133,7000000.0
2009-01-21 01:51:00,2.48143,2.48219,2.48143,2.48212,10000000.0
2009-01-21 01:52:00,2.48232,2.48239,2.48221,2.48238,8000000.0
2009-01-21 01:53:00,2.48186,2.48201,2.48182,2.48188,8000000.0
2009-01-21 01:54:00,2.48195,2.48249,2.48184,2.48224,10000000.0
2009-01-21 01:55:00,2.48209,2.48212,2.48191,2.48191,9000000.0
2009-01-21 01:56:00,2.48194,2.48194,2.47945,2.48165,10000000.0
2009-01-21 01:57:00,2.48135,2.48135,2.48003,2.48003,9000000.0
2009-01-21 01:58:00,2.47984,2.47984,2.47939,2.4795,8000000.0
2009-01-21 01:59:00,2.47994,2.47994,2.47974,2.47989,5000000.0
2009-01-21 02:00:00,2.48007,2.48007,2.4799,2.4799,6000000.0
2009-01-21 02:01:00,2.47975,2.47988,2.47975,2.47978,10000000.0
2009-01-21 02:02:00,2.47987,2.48061,2.47987,2.48026,13000000.0
2009-01-21 02:03:00,2.47993,2.48046,2.47993,2.48046,17000000.0
2009-01-21 02:04:00,2.48072,2.48084,2.48049,2.48049,12000000.0
2009-01-21 02:05:00,2.48027,2.48027,2.47947,2.47947,9000000.0
2009-01-21 02:06:00,2.48024,2.48116,2.48024,2.48107,7000000.0
2009-01-21 02:07:00,2.48155,2.48155,2.48027,2.48036,13000000.0
2009-01-21 02:08:00,2.48023,2.48023,2.47929,2.47929,16000000.0
2009-01-21 02:09:00,2.47873,2.47963,2.47853,2.47963,10000000.0
2009-01-21 02:10:00,2.47836,2.47858,2.47808,2.47808,8000000.0
2009-01-21 02:11:00,2.47801,2.47841,2.47801,2.47829,7000000.0
2009-01-21 02:12:00,2.47799,2.47813,2.47795,2.478,14000000.0
2009-01-21 02:13:00,2.47714,2.47727,2.47621,2.47621,7000000.0
2009-01-21 02:14:00,2.4761,2.47632,2.4761,2.4761,7000000.0
2009-01-21 02:15:00,2.47634,2.47708,2.47625,2.47708,7000000.0
2009-01-21 02:16:00,2.47728,2.47816,2.47728,2.47816,8000000.0
2009-01-21 02:17:00,2.47755,2.47799,2.47737,2.47799,7000000.0
2009-01-21 02:18:00,2.47751,2.47751,2.47713,2.47733,11000000.0
2009-01-21 02:19:00,2.47665,2.47665,2.47619,2.47625,7000000.0
2009-01-21 02:20:00,2.47557,2.47681,2.47556,2.47681,12000000.0
2009-01-21 02:21:00,2.47673,2.47673,2.4763,2.4763,12000000.0
2009-01-21 02:22:00,2.47617,2.47628,2.47606,2.47621,7000000.0
2009-01-21 02:23:00,2.47627,2.47627,2.47585,2.47585,9000000.0
2009-01-21 02:24:00,2.47601,2.47655,2.47556,2.47655,8000000.0
2009-01-21 02:25:00,2.4774,2.4775,2.47668,2.47668,16000000.0
2009-01-21 02:26:00,2.47662,2.47705,2.47662,2.47705,20000000.0
2009-01-21 02:27:00,2.47736,2.47867,2.47736,2.47867,18000000.0
2009-01-21 02:28:00,2.47851,2.47871,2.47757,2.47757,10000000.0
2009-01-21 02:29:00,2.47723,2.47821,2.47723,2.47821,10000000.0
2009-01-21 02:30:00,2.47873,2.47873,2.47829,2.47829,10000000.0
2009-01-21 02:31:00,2.47818,2.47824,2.47809,2.4782,9000000.0
2009-01-21 02:32:00,2.47844,2.47854,2.47794,2.47854,15000000.0
2009-01-21 02:33:00,2.4782,2.4782,2.47782,2.4781,14000000.0
2009-01-21 02:34:00,2.47778,2.47778,2.47728,2.47728,9000000.0
2009-01-21 02:35:00,2.47715,2.47749,2.47715,2.47742,7000000.0
2009-01-21 02:36:00,2.47735,2.47789,2.47717,2.47717,11000000.0
2009-01-21 02:37:00,2.47768,2.47797,2.47768,2.47787,7000000.0
2009-01-21 02:38:00,2.47777,2.47777,2.47713,2.47713,7000000.0
2009-01-21 02:39:00,2.47709,2.47785,2.47709,2.47785,13000000.0
2009-01-21 02:40:00,2.47846,2.47863,2.47839,2.47863,11000000.0
2009-01-21 02:41:00,2.47854,2.47854,2.47737,2.47737,8000000.0
2009-01-21 02:42:00,2.47806,2.47864,2.47806,2.47815,10000000.0
2009-01-21 02:43:00,2.47779,2.47807,2.47749,2.47777,8000000.0
2009-01-21 02:44:00,2.47685,2.47685,2.47515,2.47515,10000000.0
2009-01-21 02:45:00,2.47573,2.47591,2.47404,2.47404,10000000.0
2009-01-21 02:46:00,2.47364,2.47364,2.47293,2.47332,10000000.0
2009-01-21 02:47:00,2.47348,2.47348,2.47284,2.47284,8000000.0
2009-01-21 02:48:00,2.47324,2.47395,2.47324,2.47363,11000000.0
2009-01-21 02:49:00,2.47348,2.47509,2.47348,2.47509,10000000.0
2009-01-21 02:50:00,2.47585,2.47593,2.47434,2.47434,5000000.0
2009-01-21 02:51:00,2.47357,2.47416,2.47357,2.47404,5000000.0
2009-01-21 02:52:00,2.47399,2.47399,2.4735,2.47378,10000000.0
2009-01-21 02:53:00,2.47377,2.4746,2.47377,2.47449,8000000.0
2009-01-21 02:54:00,2.47407,2.47517,2.47401,2.47517,7000000.0
2009-01-21 02:55:00,2.47572,2.47572,2.47374,2.47374,8000000.0
2009-01-21 02:56:00,2.47439,2.47508,2.47439,2.47504,7000000.0
2009-01-21 02:57:00,2.47526,2.47526,2.47374,2.4739,8000000.0
2009-01-21 02:58:00,2.4737,2.4737,2.47314,2.47314,12000000.0
2009-01-21 02:59:00,2.47282,2.47362,2.47177,2.47362,19000000.0
2009-01-21 03:00:00,2.4737,2.47374,2.47352,2.47374,7000000.0
2009-01-21 03:01:00,2.47389,2.47507,2.47347,2.47507,10000000.0
2009-01-21 03:02:00,2.47532,2.47538,2.47397,2.47397,7000000.0
2009-01-21 03:03:00,2.47241,2.47241,2.47218,2.47233,11000000.0
2009-01-21 03:04:00,2.47214,2.47223,2.47181,2.47181,7000000.0
2009-01-21 03:05:00,2.47184,2.47206,2.47184,2.47206,10000000.0
2009-01-21 03:06:00,2.47177,2.47177,2.47118,2.47138,11000000.0
2009-01-21 03:07:00,2.47094,2.47138,2.47094,2.47131,7000000.0
2009-01-21 03:08:00,2.47147,2.47165,2.47118,2.47165,8000000.0
2009-01-21 03:09:00,2.47202,2.47202,2.47148,2.47171,10000000.0
2009-01-21 03:10:00,2.47158,2.47158,2.4708,2.47143,10000000.0
2009-01-21 03:11:00,2.47084,2.47084,2.46918,2.46918,8000000.0
2009-01-21 03:12:00,2.46966,2.47075,2.46966,2.47075,7000000.0
2009-01-21 03:13:00,2.47038,2.47077,2.47038,2.47077,10000000.0
2009-01-21 03:14:00,2.47061,2.47061,2.4684,2.4684,16000000.0
2009-01-21 03:15:00,2.46881,2.47031,2.46881,2.4701,11000000.0
2009-01-21 03:16:00,2.47042,2.47079,2.47042,2.47043,5000000.0
2009-01-21 03:17:00,2.4698,2.4698,2.46917,2.46921,8000000.0
2009-01-21 03:18:00,2.46912,2.46925,2.46895,2.46908,6000000.0
2009-01-21 03:19:00,2.4691,2.4691,2.46824,2.46824,7000000.0
2009-01-21 03:20:00,2.46828,2.46851,2.46821,2.46851,7000000.0
2009-01-21 03:21:00,2.46844,2.46899,2.46837,2.46899,7000000.0
2009-01-21 03:22:00,2.46915,2.46915,2.46628,2.46801,8000000.0
2009-01-21 03:23:00,2.46839,2.46839,2.46673,2.46673,9000000.0
2009-01-21 03:24:00,2.46612,2.4664,2.46612,2.46639,7000000.0
2009-01-21 03:25:00,2.46609,2.4662,2.4655,2.46555,23000000.0
2009-01-21 03:26:00,2.46546,2.46575,2.46534,2.46575,9000000.0
2009-01-21 03:27:00,2.46588,2.46597,2.46494,2.46494,7000000.0
2009-01-21 03:28:00,2.46573,2.4661,2.46451,2.46454,7000000.0
2009-01-21 03:29:00,2.46514,2.46514,2.46471,2.46472,8000000.0
2009-01-21 03:30:00,2.46461,2.46479,2.46435,2.46435,10000000.0
2009-01-21 03:31:00,2.46439,2.46467,2.46439,2.46446,8000000.0
2009-01-21 03:32:00,2.46461,2.46498,2.46454,2.46498,10000000.0
2009-01-21 03:33:00,2.46524,2.46524,2.46461,2.46461,7000000.0
2009-01-21 03:34:00,2.46408,2.46408,2.4635,2.4635,11000000.0
2009-01-21 03:35:00,2.46369,2.46454,2.46367,2.46454,8000000.0
2009-01-21 03:36:00,2.46366,2.46377,2.46351,2.46376,8000000.0
2009-01-21 03:37:00,2.46359,2.4639,2.46342,2.46342,8000000.0
2009-01-21 03:38:00,2.46366,2.46484,2.46366,2.46484,8000000.0
2009-01-21 03:39:00,2.46464,2.46486,2.46456,2.4647,10000000.0
2009-01-21 03:40:00,2.4648,2.46486,2.46461,2.46461,10000000.0
2009-01-21 03:41:00,2.46474,2.46501,2.46474,2.46498,8000000.0
2009-01-21 03:42:00,2.46507,2.46522,2.46497,2.46517,7000000.0
2009-01-21 03:43:00,2.46526,2.46526,2.46519,2.4652,9000000.0
2009-01-21 03:44:00,2.4654,2.4654,2.4644,2.4644,9000000.0
2009-01-21 03:45:00,2.46453,2.46475,2.46443,2.46443,7000000.0
2009-01-21 03:46:00,2.46458,2.4649,2.46395,2.46395,8000000.0
2009-01-21 03:47:00,2.46261,2.46261,2.4605,2.4605,9000000.0
2009-01-21 03:48:00,2.46071,2.461,2.46066,2.46099,10000000.0
2009-01-21 03:49:00,2.46092,2.46131,2.46092,2.46131,23000000.0
2009-01-21 03:50:00,2.46196,2.46196,2.46139,2.46163,7000000.0
2009-01-21 03:51:00,2.4617,2.46287,2.4617,2.46287,8000000.0
2009-01-21 03:52:00,2.46298,2.46301,2.46271,2.46292,9000000.0
2009-01-21 03:53:00,2.46192,2.46192,2.46105,2.46178,8000000.0
2009-01-21 03:54:00,2.46142,2.46168,2.46121,2.4615,9000000.0
2009-01-21 03:55:00,2.46179,2.46194,2.46156,2.46156,10000000.0
2009-01-21 03:56:00,2.46184,2.46317,2.46184,2.46237,12000000.0
2009-01-21 03:57:00,2.46238,2.4628,2.46232,2.46241,9000000.0
2009-01-21 03:58:00,2.46175,2.46175,2.46059,2.46059,8000000.0
2009-01-21 03:59:00,2.4593,2.45954,2.4592,2.4592,7000000.0
2009-01-21 04:00:00,2.45894,2.46017,2.45894,2.46017,18000000.0
2009-01-21 04:01:00,2.4593,2.4593,2.45806,2.45806,8000000.0
2009-01-21 04:02:00,2.45771,2.45772,2.45746,2.45764,25000000.0
2009-01-21 04:03:00,2.45771,2.45829,2.45771,2.45829,12000000.0
2009-01-21 04:04:00,2.45851,2.45866,2.45799,2.45866,9000000.0
2009-01-21 04:05:00,2.45835,2.45835,2.45604,2.45604,7000000.0
2009-01-21 04:06:00,2.45646,2.45793,2.45646,2.45793,11000000.0
2009-01-21 04:07:00,2.45891,2.45896,2.45704,2.45704,7000000.0
2009-01-21 04:08:00,2.457,2.457,2.45631,2.45688,10000000.0
2009-01-21 04:09:00,2.45766,2.45841,2.45766,2.45841,8000000.0
2009-01-21 04:10:00,2.4583,2.4583,2.45704,2.45704,9000000.0
2009-01-21 04:11:00,2.45745,2.45964,2.45745,2.45964,7000000.0
2009-01-21 04:12:00,2.45926,2.4601,2.45926,2.45961,11000000.0
2009-01-21 04:13:00,2.45841,2.45841,2.45724,2.45724,8000000.0
2009-01-21 04:14:00,2.45664,2.4569,2.4566,2.4566,7000000.0
2009-01-21 04:15:00,2.45649,2.45681,2.45633,2.45633,8000000.0
2009-01-21 04:16:00,2.45614,2.45663,2.45607,2.45663,8000000.0
2009-01-21 04:17:00,2.45729,2.45864,2.45725,2.45864,19000000.0
2009-01-21 04:18:00,2.45819,2.45819,2.45795,2.45797,8000000.0
2009-01-21 04:19:00,2.45774,2.45878,2.45774,2.45878,21000000.0
2009-01-21 04:20:00,2.45967,2.45968,2.45927,2.45968,11000000.0
2009-01-21 04:21:00,2.45991,2.45991,2.45914,2.45914,7000000.0
2009-01-21 04:22:00,2.45896,2.45896,2.45845,2.45845,8000000.0
2009-01-21 04:23:00,2.45843,2.45843,2.45816,2.45836,9000000.0
2009-01-21 04:24:00,2.45834,2.45862,2.45825,2.45862,12000000.0
2009-01-21 04:25:00,2.45868,2.45879,2.45864,2.45879,9000000.0
2009-01-21 04:26:00,2.45832,2.45865,2.45832,2.45855,8000000.0
2009-01-21 04:27:00,2.45833,2.4584,2.45811,2.45831,9000000.0
2009-01-21 04:28:00,2.45832,2.4584,2.45823,2.45828,14000000.0
2009-01-21 04:29:00,2.4583,2.4583,2.45821,2.45826,16000000.0
2009-01-21 04:30:00,2.45889,2.45924,2.45889,2.45893,25000000.0
2009-01-21 04:31:00,2.45878,2.45941,2.45863,2.45941,5000000.0
2009-01-21 04:32:00,2.4585,2.45925,2.45849,2.45925,8000000.0
2009-01-21 04:33:00,2.4595,2.4595,2.45865,2.45875,10000000.0
2009-01-21 04:34:00,2.45965,2.45967,2.4595,2.4595,5000000.0
2009-01-21 04:35:00,2.45872,2.45908,2.45797,2.45797,9000000.0
2009-01-21 04:36:00,2.45767,2.45767,2.45702,2.45702,7000000.0
2009-01-21 04:37:00,2.45709,2.45709,2.45644,2.45644,7000000.0
2009-01-21 04:38:00,2.45666,2.45748,2.45666,2.45738,10000000.0
2009-01-21 04:39:00,2.45742,2.45751,2.45732,2.45732,8000000.0
2009-01-21 04:40:00,2.45771,2.45859,2.4577,2.45859,11000000.0
2009-01-21 04:41:00,2.45691,2.45691,2.4561,2.45616,9000000.0
2009-01-21 04:42:00,2.45582,2.45582,2.45528,2.45534,11000000.0
2009-01-21 04:43:00,2.45609,2.45699,2.45609,2.45685,9000000.0
2009-01-21 04:44:00,2.45707,2.45735,2.45655,2.45735,8000000.0
2009-01-21 04:45:00,2.4578,2.45785,2.45586,2.45586,9000000.0
2009-01-21 04:46:00,2.45356,2.45373,2.45329,2.45372,7000000.0
2009-01-21 04:47:00,2.45424,2.45424,2.45313,2.45313,8000000.0
2009-01-21 04:48:00,2.45153,2.45153,2.44939,2.44939,7000000.0
2009-01-21 04:49:00,2.44971,2.44981,2.44916,2.44916,8000000.0
2009-01-21 04:50:00,2.44809,2.44825,2.44738,2.44738,7000000.0
2009-01-21 04:51:00,2.44652,2.44895,2.44608,2.4487,15000000.0
2009-01-21 04:52:00,2.44911,2.44924,2.44758,2.44766,9000000.0
2009-01-21 04:53:00,2.44807,2.44848,2.44787,2.44848,8000000.0
2009-01-21 04:54:00,2.44913,2.45038,2.44913,2.45019,11000000.0
2009-01-21 04:55:00,2.45109,2.45157,2.45065,2.45065,11000000.0
2009-01-21 04:56:00,2.44994,2.45009,2.44969,2.4497,12000000.0
2009-01-21 04:57:00,2.44956,2.44956,2.44897,2.44897,8000000.0
2009-01-21 04:58:00,2.45036,2.45089,2.45015,2.45015,9000000.0
2009-01-21 04:59:00,2.44989,2.45023,2.44957,2.44957,12000000.0
2009-01-21 05:00:00,2.44974,2.45148,2.44974,2.45148,9000000.0
2009-01-21 05:01:00,2.45151,2.45151,2.45123,2.45128,7000000.0
2009-01-21 05:02:00,2.4512,2.4512,2.45074,2.45074,7000000.0
2009-01-21 05:03:00,2.45118,2.45146,2.45056,2.45056,8000000.0
2009-01-21 05:04:00,2.45111,2.45176,2.45111,2.45176,9000000.0
2009-01-21 05:05:00,2.4527,2.45284,2.45259,2.45261,13000000.0
2009-01-21 05:06:00,2.4526,2.45303,2.4526,2.45303,8000000.0
2009-01-21 05:07:00,2.45306,2.45306,2.45142,2.45145,10000000.0
2009-01-21 05:08:00,2.45161,2.45196,2.45158,2.45158,10000000.0
2009-01-21 05:09:00,2.45152,2.4518,2.45152,2.45162,16000000.0
2009-01-21 05:10:00,2.45115,2.45124,2.45097,2.45112,12000000.0
2009-01-21 05:11:00,2.4512,2.45151,2.45087,2.45151,11000000.0
2009-01-21 05:12:00,2.45152,2.45207,2.45082,2.45207,16000000.0
2009-01-21 05:13:00,2.45187,2.4519,2.45113,2.45173,9000000.0
2009-01-21 05:14:00,2.45225,2.45497,2.45225,2.45497,12000000.0
2009-01-21 05:15:00,2.45458,2.45458,2.45184,2.45184,8000000.0
2009-01-21 05:16:00,2.45273,2.45455,2.45273,2.45455,11000000.0
2009-01-21 05:17:00,2.4549,2.4549,2.45397,2.45397,9000000.0
2009-01-21 05:18:00,2.45365,2.45365,2.45273,2.45295,16000000.0
2009-01-21 05:19:00,2.45366,2.45424,2.45366,2.45409,9000000.0
2009-01-21 05:20:00,2.45456,2.45616,2.45456,2.45616,11000000.0
2009-01-21 05:21:00,2.45598,2.45611,2.45544,2.45579,15000000.0
2009-01-21 05:22:00,2.45419,2.45419,2.45306,2.45391,28000000.0
2009-01-21 05:23:00,2.45409,2.45421,2.45409,2.45421,26000000.0
2009-01-21 05:24:00,2.45409,2.45428,2.45409,2.45422,27000000.0
2009-01-21 05:25:00,2.45377,2.45377,2.45311,2.45311,47000000.0
2009-01-21 05:26:00,2.45324,2.45454,2.45324,2.45454,38000000.0
2009-01-21 05:27:00,2.45424,2.45476,2.45424,2.45428,7000000.0
2009-01-21 05:28:00,2.45319,2.45319,2.45301,2.45312,22000000.0
2009-01-21 05:29:00,2.45316,2.45331,2.45277,2.45331,11000000.0
2009-01-21 05:30:00,2.45373,2.4538,2.45318,2.45356,7000000.0
2009-01-21 05:31:00,2.45389,2.45398,2.4536,2.4536,10000000.0
2009-01-21 05:32:00,2.45312,2.45464,2.45312,2.45357,10000000.0
2009-01-21 05:33:00,2.45367,2.45395,2.45367,2.45395,8000000.0
2009-01-21 05:34:00,2.4531,2.45344,2.45256,2.45256,8000000.0
2009-01-21 05:35:00,2.45441,2.45496,2.45441,2.45494,10000000.0
2009-01-21 05:36:00,2.45442,2.45442,2.45373,2.45373,15000000.0
2009-01-21 05:37:00,2.45427,2.45478,2.45427,2.45478,11000000.0
2009-01-21 05:38:00,2.45497,2.45497,2.45483,2.45484,11000000.0
2009-01-21 05:39:00,2.4547,2.4547,2.45363,2.45384,7000000.0
2009-01-21 05:40:00,2.45391,2.45418,2.4539,2.45418,9000000.0
2009-01-21 05:41:00,2.4535,2.4535,2.45269,2.45281,9000000.0
2009-01-21 05:42:00,2.45266,2.45366,2.45257,2.45366,16000000.0
2009-01-21 05:43:00,2.45463,2.45557,2.45463,2.45557,8000000.0
2009-01-21 05:44:00,2.45562,2.45562,2.45348,2.45348,9000000.0
2009-01-21 05:45:00,2.45337,2.45351,2.45315,2.45351,13000000.0
2009-01-21 05:46:00,2.4531,2.4531,2.45241,2.45287,10000000.0
2009-01-21 05:47:00,2.45313,2.45333,2.45313,2.45322,15000000.0
2009-01-21 05:48:00,2.45317,2.45317,2.45218,2.45218,11000000.0
2009-01-21 05:49:00,2.45218,2.45251,2.45138,2.45138,8000000.0
2009-01-21 05:50:00,2.45134,2.4517,2.45134,2.4517,13000000.0
2009-01-21 05:51:00,2.45217,2.45217,2.452,2.45213,30000000.0
2009-01-21 05:52:00,2.45267,2.45268,2.4526,2.45263,15000000.0
2009-01-21 05:53:00,2.45037,2.45163,2.44997,2.45124,8000000.0
2009-01-21 05:54:00,2.45159,2.45162,2.45083,2.45083,16000000.0
2009-01-21 05:55:00,2.45046,2.45077,2.45034,2.45044,11000000.0
2009-01-21 05:56:00,2.44994,2.4502,2.44994,2.4502,33000000.0
2009-01-21 05:57:00,2.45153,2.45216,2.45153,2.45198,11000000.0
2009-01-21 05:58:00,2.45241,2.45243,2.4523,2.45243,19000000.0
2009-01-21 05:59:00,2.45263,2.45293,2.45248,2.45248,12000000.0
2009-01-21 06:00:00,2.45251,2.45296,2.45251,2.45259,25000000.0
2009-01-21 06:01:00,2.45205,2.45243,2.45205,2.45224,16000000.0
2009-01-21 06:02:00,2.45231,2.45249,2.45221,2.45249,13000000.0
2009-01-21 06:03:00,2.45249,2.45249,2.45231,2.45248,22000000.0
2009-01-21 06:04:00,2.45241,2.45241,2.45183,2.45207,11000000.0
2009-01-21 06:05:00,2.45184,2.4526,2.45184,2.4526,9000000.0
2009-01-21 06:06:00,2.45227,2.45464,2.45227,2.45464,8000000.0
2009-01-21 06:07:00,2.4561,2.4561,2.45503,2.456,10000000.0
2009-01-21 06:08:00,2.45589,2.45621,2.45585,2.45585,8000000.0
2009-01-21 06:09:00,2.45493,2.45493,2.45459,2.45475,10000000.0
2009-01-21 06:10:00,2.45447,2.45523,2.45401,2.45523,8000000.0
2009-01-21 06:11:00,2.45541,2.45557,2.45541,2.45547,7000000.0
2009-01-21 06:12:00,2.45556,2.45618,2.45556,2.45611,10000000.0
2009-01-21 06:13:00,2.45642,2.45642,2.45611,2.4563,15000000.0
2009-01-21 06:14:00,2.4556,2.45627,2.4556,2.45626,10000000.0
2009-01-21 06:15:00,2.45671,2.45696,2.45557,2.45557,18000000.0
2009-01-21 06:16:00,2.45609,2.45612,2.45577,2.45581,11000000.0
2009-01-21 06:17:00,2.45557,2.45557,2.45528,2.45529,7000000.0
2009-01-21 06:18:00,2.45546,2.45566,2.45534,2.45549,13000000.0
2009-01-21 06:19:00,2.45492,2.45536,2.45489,2.45489,12000000.0
2009-01-21 06:20:00,2.45484,2.45546,2.45442,2.45461,18000000.0
2009-01-21 06:21:00,2.45397,2.45705,2.45397,2.45705,26000000.0
2009-01-21 06:22:00,2.45751,2.45814,2.45749,2.45763,10000000.0
2009-01-21 06:23:00,2.45765,2.45846,2.45765,2.45814,11000000.0
2009-01-21 06:24:00,2.45642,2.45684,2.45641,2.45641,11000000.0
2009-01-21 06:25:00,2.45596,2.4567,2.45596,2.4567,10000000.0
2009-01-21 06:26:00,2.45728,2.45738,2.45696,2.45707,7000000.0
2009-01-21 06:27:00,2.4571,2.4571,2.45683,2.45705,8000000.0
2009-01-21 06:28:00,2.45732,2.45745,2.45604,2.45604,7000000.0
2009-01-21 06:29:00,2.4558,2.45659,2.4558,2.45659,9000000.0
2009-01-21 06:30:00,2.45688,2.45742,2.45688,2.45742,11000000.0
2009-01-21 06:31:00,2.45737,2.45737,2.45688,2.45707,20000000.0
2009-01-21 06:32:00,2.4576,2.45802,2.45724,2.45796,31000000.0
2009-01-21 06:33:00,2.45814,2.45856,2.45814,2.45846,17000000.0
2009-01-21 06:34:00,2.45873,2.45902,2.45827,2.45827,9000000.0
2009-01-21 06:35:00,2.45806,2.45833,2.45782,2.45782,8000000.0
2009-01-21 06:36:00,2.45775,2.45813,2.45775,2.45795,10000000.0
2009-01-21 06:37:00,2.4579,2.4579,2.45731,2.45731,7000000.0
2009-01-21 06:38:00,2.45718,2.45726,2.45701,2.45726,8000000.0
2009-01-21 06:39:00,2.45727,2.45727,2.45713,2.45713,12000000.0
2009-01-21 06:40:00,2.4569,2.4569,2.45631,2.45631,7000000.0
2009-01-21 06:41:00,2.45699,2.45709,2.45684,2.45684,7000000.0
2009-01-21 06:42:00,2.45683,2.45683,2.45649,2.45661,7000000.0
2009-01-21 06:43:00,2.45663,2.45663,2.4564,2.4564,9000000.0
2009-01-21 06:44:00,2.45634,2.45643,2.45628,2.4564,11000000.0
2009-01-21 06:45:00,2.45636,2.45636,2.45598,2.45598,8000000.0
2009-01-21 06:46:00,2.45576,2.45576,2.45523,2.45537,8000000.0
2009-01-21 06:47:00,2.45541,2.45634,2.45393,2.45634,8000000.0
2009-01-21 06:48:00,2.45738,2.45772,2.45738,2.45746,8000000.0
2009-01-21 06:49:00,2.45722,2.45744,2.45716,2.45744,9000000.0
2009-01-21 06:50:00,2.45713,2.45896,2.45684,2.45896,9000000.0
2009-01-21 06:51:00,2.45914,2.45914,2.4585,2.4585,11000000.0
2009-01-21 06:52:00,2.45888,2.4597,2.45888,2.45956,7000000.0
2009-01-21 06:53:00,2.4597,2.46013,2.4597,2.46013,8000000.0
2009-01-21 06:54:00,2.4603,2.4603,2.45917,2.45917,11000000.0
2009-01-21 06:55:00,2.45886,2.45886,2.45818,2.45827,8000000.0
2009-01-21 06:56:00,2.4581,2.4581,2.45776,2.45796,13000000.0
2009-01-21 06:57:00,2.45814,2.4584,2.45738,2.4584,18000000.0
2009-01-21 06:58:00,2.45829,2.45831,2.45778,2.45831,16000000.0
2009-01-21 06:59:00,2.45846,2.45873,2.45846,2.45868,11000000.0
2009-01-21 07:00:00,2.4585,2.4585,2.45822,2.45825,8000000.0
2009-01-21 07:01:00,2.45834,2.45849,2.45812,2.45849,14000000.0
2009-01-21 07:02:00,2.45869,2.45869,2.45851,2.45852,18000000.0
2009-01-21 07:03:00,2.45838,2.4588,2.45838,2.4588,8000000.0
2009-01-21 07:04:00,2.45913,2.45919,2.459,2.45902,8000000.0
2009-01-21 07:05:00,2.45904,2.45963,2.45904,2.45958,10000000.0
2009-01-21 07:06:00,2.4596,2.45971,2.45806,2.45806,8000000.0
2009-01-21 07:07:00,2.45789,2.45902,2.45789,2.45902,15000000.0
2009-01-21 07:08:00,2.46002,2.46002,2.45955,2.4596,18000000.0
2009-01-21 07:09:00,2.45975,2.46004,2.45975,2.46004,8000000.0
2009-01-21 07:10:00,2.46011,2.46061,2.46011,2.46061,18000000.0
2009-01-21 07:11:00,2.46074,2.46074,2.46051,2.46051,11000000.0
2009-01-21 07:12:00,2.46054,2.46054,2.4602,2.4602,11000000.0
2009-01-21 07:13:00,2.46036,2.46067,2.46024,2.46047,9000000.0
2009-01-21 07:14:00,2.46027,2.46048,2.46026,2.46044,12000000.0
2009-01-21 07:15:00,2.46064,2.46112,2.46064,2.46093,7000000.0
2009-01-21 07:16:00,2.46102,2.46117,2.46098,2.46098,12000000.0
2009-01-21 07:17:00,2.46055,2.46055,2.45861,2.45877,15000000.0
2009-01-21 07:18:00,2.45848,2.45848,2.4577,2.4577,8000000.0
2009-01-21 07:19:00,2.45641,2.45641,2.45627,2.45629,7000000.0
2009-01-21 07:20:00,2.4564,2.45671,2.4564,2.45671,9000000.0
2009-01-21 07:21:00,2.4568,2.45809,2.45651,2.45809,10000000.0
2009-01-21 07:22:00,2.45759,2.45759,2.45718,2.45743,7000000.0
2009-01-21 07:23:00,2.4573,2.4573,2.45691,2.4572,11000000.0
2009-01-21 07:24:00,2.45733,2.45735,2.45716,2.45729,23000000.0
2009-01-21 07:25:00,2.45712,2.45722,2.45707,2.4571,28000000.0
2009-01-21 07:26:00,2.45713,2.45751,2.45713,2.45729,14000000.0
2009-01-21 07:27:00,2.45732,2.45732,2.45716,2.45716,20000000.0
2009-01-21 07:28:00,2.45722,2.45734,2.45721,2.45721,17000000.0
2009-01-21 07:29:00,2.45733,2.45843,2.45733,2.45843,27000000.0
2009-01-21 07:30:00,2.45914,2.46019,2.45887,2.46019,20000000.0
2009-01-21 07:31:00,2.45963,2.46041,2.45963,2.46041,7000000.0
2009-01-21 07:32:00,2.46096,2.46096,2.46064,2.46076,11000000.0
2009-01-21 07:33:00,2.46099,2.46226,2.46099,2.46201,22000000.0
2009-01-21 07:34:00,2.46193,2.46205,2.46167,2.46172,16000000.0
2009-01-21 07:35:00,2.46128,2.4615,2.46104,2.46134,15000000.0
2009-01-21 07:36:00,2.46157,2.46157,2.46116,2.46116,8000000.0
2009-01-21 07:37:00,2.46124,2.46144,2.46124,2.46127,12000000.0
2009-01-21 07:38:00,2.46122,2.46142,2.46122,2.46142,7000000.0
2009-01-21 07:39:00,2.46146,2.4615,2.4613,2.46131,14000000.0
2009-01-21 07:40:00,2.4614,2.4618,2.4614,2.46173,9000000.0
2009-01-21 07:41:00,2.46151,2.46178,2.4615,2.46174,24000000.0
2009-01-21 07:42:00,2.46166,2.46166,2.461,2.461,17000000.0
2009-01-21 07:43:00,2.4607,2.4607,2.4589,2.45913,22000000.0
2009-01-21 07:44:00,2.45903,2.45903,2.45831,2.45831,10000000.0
2009-01-21 07:45:00,2.4584,2.45923,2.4584,2.45923,15000000.0
2009-01-21 07:46:00,2.45942,2.45966,2.45942,2.45953,17000000.0
2009-01-21 07:47:00,2.45951,2.45951,2.45907,2.45907,15000000.0
2009-01-21 07:48:00,2.45934,2.45953,2.45909,2.45953,10000000.0
2009-01-21 07:49:00,2.45971,2.46053,2.45971,2.4603,20000000.0
2009-01-21 07:50:00,2.45919,2.45919,2.45809,2.45809,17000000.0
2009-01-21 07:51:00,2.45756,2.4578,2.45732,2.45779,15000000.0
2009-01-21 07:52:00,2.45775,2.45787,2.45716,2.45729,29000000.0
2009-01-21 07:53:00,2.45719,2.45733,2.4571,2.45733,13000000.0
2009-01-21 07:54:00,2.45795,2.45805,2.45769,2.45805,23000000.0
2009-01-21 07:55:00,2.4582,2.4582,2.45749,2.45776,27000000.0
2009-01-21 07:56:00,2.45784,2.45818,2.45784,2.45815,18000000.0
2009-01-21 07:57:00,2.45684,2.45684,2.45481,2.45481,20000000.0
2009-01-21 07:58:00,2.45442,2.45548,2.45338,2.45338,13000000.0
2009-01-21 07:59:00,2.45262,2.45321,2.45236,2.45321,23000000.0
2009-01-21 08:00:00,2.45366,2.45366,2.45252,2.45328,31000000.0
2009-01-21 08:01:00,2.45299,2.45416,2.45299,2.45416,13000000.0
2009-01-21 08:02:00,2.45382,2.45397,2.45352,2.45386,12000000.0
2009-01-21 08:03:00,2.45299,2.45368,2.45299,2.45368,20000000.0
2009-01-21 08:04:00,2.45365,2.45372,2.4533,2.45352,30000000.0
2009-01-21 08:05:00,2.45356,2.45377,2.4535,2.45377,9000000.0
2009-01-21 08:06:00,2.45451,2.45677,2.45449,2.45677,21000000.0
2009-01-21 08:07:00,2.45715,2.45918,2.45701,2.45918,15000000.0
2009-01-21 08:08:00,2.45846,2.45846,2.45727,2.45774,25000000.0
2009-01-21 08:09:00,2.4579,2.4579,2.45737,2.45737,23000000.0
2009-01-21 08:10:00,2.45727,2.45743,2.45693,2.45743,27000000.0
2009-01-21 08:11:00,2.45711,2.45711,2.45656,2.45656,18000000.0
2009-01-21 08:12:00,2.45672,2.45762,2.45672,2.45762,22000000.0
2009-01-21 08:13:00,2.45616,2.45759,2.45603,2.45755,18000000.0
2009-01-21 08:14:00,2.45828,2.45828,2.45772,2.45805,33000000.0
2009-01-21 08:15:00,2.45827,2.45838,2.45529,2.45838,21000000.0
2009-01-21 08:16:00,2.45813,2.45832,2.45708,2.45745,21000000.0
2009-01-21 08:17:00,2.4587,2.46179,2.4587,2.46179,19000000.0
2009-01-21 08:18:00,2.46281,2.46404,2.46196,2.46404,17000000.0
2009-01-21 08:19:00,2.46224,2.46224,2.46074,2.46074,16000000.0
2009-01-21 08:20:00,2.46106,2.46208,2.46106,2.46143,13000000.0
2009-01-21 08:21:00,2.45946,2.46166,2.45946,2.46166,18000000.0
2009-01-21 08:22:00,2.46177,2.46177,2.45938,2.45938,26000000.0
2009-01-21 08:23:00,2.45898,2.45898,2.45805,2.45822,16000000.0
2009-01-21 08:24:00,2.45913,2.45942,2.45888,2.45905,28000000.0
2009-01-21 08:25:00,2.45905,2.4601,2.45905,2.4601,49000000.0
2009-01-21 08:26:00,2.45977,2.46012,2.4585,2.4585,14000000.0
2009-01-21 08:27:00,2.45754,2.45827,2.45723,2.45723,31000000.0
2009-01-21 08:28:00,2.4557,2.45775,2.4557,2.45694,28000000.0
2009-01-21 08:29:00,2.45732,2.45882,2.45732,2.45882,32000000.0
2009-01-21 08:30:00,2.45857,2.4587,2.4583,2.4587,28000000.0
2009-01-21 08:31:00,2.45822,2.45822,2.45768,2.45768,40000000.0
2009-01-21 08:32:00,2.45772,2.45827,2.45772,2.45816,51000000.0
2009-01-21 08:33:00,2.45852,2.45943,2.45852,2.45941,48000000.0
2009-01-21 08:34:00,2.45934,2.45934,2.45854,2.45902,49000000.0
2009-01-21 08:35:00,2.45901,2.45914,2.45885,2.45902,39000000.0
2009-01-21 08:36:00,2.45908,2.45942,2.45905,2.45942,12000000.0
2009-01-21 08:37:00,2.45901,2.45901,2.45766,2.45784,25000000.0
2009-01-21 08:38:00,2.45836,2.45836,2.45803,2.45803,21000000.0
2009-01-21 08:39:00,2.45852,2.45898,2.45839,2.45839,23000000.0
2009-01-21 08:40:00,2.45744,2.45744,2.4565,2.4565,36000000.0
2009-01-21 08:41:00,2.45647,2.4566,2.45609,2.4566,30000000.0
2009-01-21 08:42:00,2.4567,2.4567,2.45592,2.45597,17000000.0
2009-01-21 08:43:00,2.45563,2.45563,2.45453,2.45453,23000000.0
2009-01-21 08:44:00,2.45422,2.45493,2.45374,2.45493,17000000.0
2009-01-21 08:45:00,2.45573,2.45631,2.45573,2.45631,37000000.0
2009-01-21 08:46:00,2.45618,2.45721,2.45618,2.4566,23000000.0
2009-01-21 08:47:00,2.45663,2.45687,2.45574,2.45574,25000000.0
2009-01-21 08:48:00,2.45533,2.45533,2.45429,2.45429,36000000.0
2009-01-21 08:49:00,2.45439,2.45547,2.45439,2.45534,27000000.0
2009-01-21 08:50:00,2.45452,2.45518,2.45452,2.45508,56000000.0
2009-01-21 08:51:00,2.45672,2.45816,2.45672,2.45816,32000000.0
2009-01-21 08:52:00,2.458,2.458,2.45766,2.45779,39000000.0
2009-01-21 08:53:00,2.45792,2.45792,2.45678,2.45678,63000000.0
2009-01-21 08:54:00,2.45653,2.45661,2.45503,2.45503,42000000.0
2009-01-21 08:55:00,2.45553,2.45674,2.45553,2.45562,55000000.0
2009-01-21 08:56:00,2.45623,2.4566,2.45623,2.45652,21000000.0
2009-01-21 08:57:00,2.45667,2.45703,2.45667,2.4568,23000000.0
2009-01-21 08:58:00,2.45749,2.45849,2.45749,2.45842,18000000.0
2009-01-21 08:59:00,2.45875,2.45952,2.4586,2.45923,12000000.0
2009-01-21 09:00:00,2.46071,2.46179,2.4604,2.4604,26000000.0
2009-01-21 09:01:00,2.46149,2.46301,2.46124,2.46301,19000000.0
2009-01-21 09:02:00,2.46369,2.46387,2.46342,2.4638,15000000.0
2009-01-21 09:03:00,2.46371,2.46388,2.46261,2.46261,16000000.0
2009-01-21 09:04:00,2.46217,2.46217,2.46109,2.46109,22000000.0
2009-01-21 09:05:00,2.46116,2.46137,2.46031,2.46031,11000000.0
2009-01-21 09:06:00,2.46107,2.46217,2.46107,2.46217,31000000.0
2009-01-21 09:07:00,2.4618,2.46259,2.46171,2.46253,33000000.0
2009-01-21 09:08:00,2.46292,2.46292,2.46174,2.46174,17000000.0
2009-01-21 09:09:00,2.46205,2.46213,2.46175,2.46175,37000000.0
2009-01-21 09:10:00,2.46157,2.46195,2.46157,2.46195,31000000.0
2009-01-21 09:11:00,2.46216,2.46276,2.46216,2.46264,26000000.0
2009-01-21 09:12:00,2.46247,2.46279,2.46194,2.46207,41000000.0
2009-01-21 09:13:00,2.46408,2.46408,2.46267,2.46267,61000000.0
2009-01-21 09:14:00,2.46165,2.46165,2.45958,2.45958,57000000.0
2009-01-21 09:15:00,2.45975,2.46157,2.45975,2.46086,33000000.0
2009-01-21 09:16:00,2.46099,2.46134,2.46074,2.46134,39000000.0
2009-01-21 09:17:00,2.46133,2.46232,2.46105,2.4619,40000000.0
2009-01-21 09:18:00,2.46139,2.46141,2.46076,2.46101,68000000.0
2009-01-21 09:19:00,2.46123,2.46151,2.46117,2.46151,52000000.0
2009-01-21 09:20:00,2.46135,2.46153,2.46123,2.46137,37000000.0
2009-01-21 09:21:00,2.46122,2.46132,2.46108,2.46108,61000000.0
2009-01-21 09:22:00,2.46122,2.46149,2.46072,2.46072,63000000.0
2009-01-21 09:23:00,2.46104,2.4615,2.46038,2.4615,65000000.0
2009-01-21 09:24:00,2.46209,2.46209,2.46151,2.46152,47000000.0
2009-01-21 09:25:00,2.46165,2.46196,2.46165,2.46196,32000000.0
2009-01-21 09:26:00,2.46145,2.46145,2.46127,2.46139,29000000.0
2009-01-21 09:27:00,2.46162,2.46162,2.46099,2.4616,55000000.0
2009-01-21 09:28:00,2.46217,2.46217,2.46178,2.46182,46000000.0
2009-01-21 09:29:00,2.46132,2.4619,2.46064,2.46064,32000000.0
2009-01-21 09:30:00,2.4601,2.46203,2.4601,2.46203,24000000.0
2009-01-21 09:31:00,2.46169,2.46193,2.4616,2.46193,18000000.0
2009-01-21 09:32:00,2.46206,2.4622,2.46164,2.4622,35000000.0
2009-01-21 09:33:00,2.46174,2.4619,2.46153,2.4619,43000000.0
2009-01-21 09:34:00,2.46137,2.46137,2.46013,2.46013,31000000.0
2009-01-21 09:35:00,2.46008,2.46008,2.45977,2.45994,47000000.0
2009-01-21 09:36:00,2.46047,2.46114,2.46046,2.46114,34000000.0
2009-01-21 09:37:00,2.46118,2.46122,2.4608,2.46122,49000000.0
2009-01-21 09:38:00,2.46102,2.46102,2.46055,2.46055,37000000.0
2009-01-21 09:39:00,2.46034,2.46035,2.45978,2.45978,61000000.0
2009-01-21 09:40:00,2.45932,2.45932,2.45711,2.45746,46000000.0
2009-01-21 09:41:00,2.45795,2.45795,2.45759,2.45778,33000000.0
2009-01-21 09:42:00,2.45869,2.45869,2.45725,2.45725,60000000.0
2009-01-21 09:43:00,2.45679,2.45679,2.4558,2.4558,66000000.0
2009-01-21 09:44:00,2.45531,2.45692,2.45531,2.45692,21000000.0
2009-01-21 09:45:00,2.45706,2.45706,2.45668,2.45668,22000000.0
2009-01-21 09:46:00,2.45648,2.4577,2.45648,2.4577,30000000.0
2009-01-21 09:47:00,2.45736,2.45739,2.45696,2.45696,24000000.0
2009-01-21 09:48:00,2.45677,2.45737,2.45677,2.45737,34000000.0
2009-01-21 09:49:00,2.45766,2.4582,2.45766,2.4582,26000000.0
2009-01-21 09:50:00,2.45846,2.45881,2.45846,2.45874,34000000.0
2009-01-21 09:51:00,2.45875,2.45875,2.45792,2.458,56000000.0
2009-01-21 09:52:00,2.45747,2.45747,2.45678,2.45687,38000000.0
2009-01-21 09:53:00,2.45715,2.45799,2.45715,2.45755,32000000.0
2009-01-21 09:54:00,2.45746,2.45792,2.45746,2.45781,36000000.0
2009-01-21 09:55:00,2.45759,2.45766,2.45705,2.45766,38000000.0
2009-01-21 09:56:00,2.45805,2.45805,2.45654,2.45654,38000000.0
2009-01-21 09:57:00,2.45631,2.45631,2.45587,2.45629,30000000.0
2009-01-21 09:58:00,2.45654,2.45713,2.45654,2.45713,52000000.0
2009-01-21 09:59:00,2.45722,2.45742,2.45716,2.45716,32000000.0
2009-01-21 10:00:00,2.4575,2.45768,2.45729,2.45749,39000000.0
2009-01-21 10:01:00,2.45668,2.45668,2.4552,2.4552,44000000.0
2009-01-21 10:02:00,2.4544,2.45565,2.45365,2.45565,34000000.0
2009-01-21 10:03:00,2.45553,2.45577,2.4549,2.45577,47000000.0
2009-01-21 10:04:00,2.45628,2.45653,2.45616,2.45653,32000000.0
2009-01-21 10:05:00,2.45696,2.45696,2.45648,2.45648,32000000.0
2009-01-21 10:06:00,2.45623,2.45624,2.45609,2.4561,42000000.0
2009-01-21 10:07:00,2.45632,2.45838,2.45632,2.45838,51000000.0
2009-01-21 10:08:00,2.45856,2.45979,2.45856,2.45979,54000000.0
2009-01-21 10:09:00,2.46044,2.461,2.46012,2.461,53000000.0
2009-01-21 10:10:00,2.46079,2.46079,2.45965,2.45965,72000000.0
2009-01-21 10:11:00,2.45913,2.45972,2.45869,2.45972,61000000.0
2009-01-21 10:12:00,2.45959,2.46008,2.45953,2.46008,65000000.0
2009-01-21 10:13:00,2.46021,2.46026,2.45954,2.45954,56000000.0
2009-01-21 10:14:00,2.45932,2.45994,2.4592,2.45994,49000000.0
2009-01-21 10:15:00,2.45979,2.45979,2.45872,2.45932,46000000.0
2009-01-21 10:16:00,2.46001,2.46086,2.46001,2.46086,33000000.0
2009-01-21 10:17:00,2.461,2.46342,2.46098,2.46342,37000000.0
2009-01-21 10:18:00,2.46293,2.46323,2.46278,2.46278,50000000.0
2009-01-21 10:19:00,2.46284,2.46384,2.46273,2.46384,59000000.0
2009-01-21 10:20:00,2.46518,2.46599,2.46484,2.46599,41000000.0
2009-01-21 10:21:00,2.46585,2.46764,2.46585,2.46764,44000000.0
2009-01-21 10:22:00,2.4677,2.46791,2.46615,2.46704,47000000.0
2009-01-21 10:23:00,2.46773,2.468,2.46766,2.46791,58000000.0
2009-01-21 10:24:00,2.46693,2.46739,2.46686,2.46734,43000000.0
2009-01-21 10:25:00,2.46846,2.47216,2.46846,2.47216,60000000.0
2009-01-21 10:26:00,2.47157,2.47157,2.46863,2.47031,64000000.0
2009-01-21 10:27:00,2.47057,2.47057,2.46829,2.46829,54000000.0
2009-01-21 10:28:00,2.46781,2.46819,2.46718,2.46718,62000000.0
2009-01-21 10:29:00,2.46663,2.46701,2.4665,2.46665,61000000.0
2009-01-21 10:30:00,2.46727,2.46727,2.46516,2.46516,36000000.0
2009-01-21 10:31:00,2.4659,2.4659,2.46537,2.46579,39000000.0
2009-01-21 10:32:00,2.46564,2.46564,2.46473,2.46515,44000000.0
2009-01-21 10:33:00,2.46531,2.46531,2.46361,2.46361,18000000.0
2009-01-21 10:34:00,2.46385,2.46522,2.46385,2.46522,20000000.0
2009-01-21 10:35:00,2.46435,2.46513,2.46435,2.46513,23000000.0
2009-01-21 10:36:00,2.46468,2.46468,2.46317,2.46317,32000000.0
2009-01-21 10:37:00,2.46288,2.46618,2.46149,2.46618,30000000.0
2009-01-21 10:38:00,2.46713,2.46728,2.46499,2.46499,26000000.0
2009-01-21 10:39:00,2.46555,2.46596,2.46476,2.46596,29000000.0
2009-01-21 10:40:00,2.46588,2.46715,2.46588,2.46704,19000000.0
2009-01-21 10:41:00,2.46754,2.46778,2.4675,2.46762,29000000.0
2009-01-21 10:42:00,2.46813,2.47088,2.46813,2.47088,38000000.0
2009-01-21 10:43:00,2.47003,2.47029,2.46915,2.47029,27000000.0
2009-01-21 10:44:00,2.47037,2.47037,2.4691,2.4691,26000000.0
2009-01-21 10:45:00,2.46973,2.47187,2.46973,2.47187,27000000.0
2009-01-21 10:46:00,2.47194,2.47194,2.47036,2.47036,35000000.0
2009-01-21 10:47:00,2.46934,2.46979,2.46874,2.46874,23000000.0
2009-01-21 10:48:00,2.46915,2.4703,2.46915,2.4703,44000000.0
2009-01-21 10:49:00,2.47055,2.47079,2.47047,2.47079,36000000.0
2009-01-21 10:50:00,2.47096,2.47096,2.4694,2.4698,47000000.0
2009-01-21 10:51:00,2.46859,2.46913,2.46859,2.46865,45000000.0
2009-01-21 10:52:00,2.46786,2.46816,2.4677,2.46777,33000000.0
2009-01-21 10:53:00,2.46873,2.4698,2.46873,2.46935,46000000.0
2009-01-21 10:54:00,2.46976,2.47047,2.46976,2.47047,35000000.0
2009-01-21 10:55:00,2.47078,2.47145,2.47076,2.47121,37000000.0
2009-01-21 10:56:00,2.47145,2.47168,2.471,2.471,33000000.0
2009-01-21 10:57:00,2.47049,2.47049,2.46924,2.46954,33000000.0
2009-01-21 10:58:00,2.46905,2.46905,2.46791,2.46825,26000000.0
2009-01-21 10:59:00,2.46809,2.46809,2.46768,2.46768,47000000.0
2009-01-21 11:00:00,2.46781,2.46865,2.46771,2.46865,39000000.0
2009-01-21 11:01:00,2.46826,2.46826,2.46783,2.46783,45000000.0
2009-01-21 11:02:00,2.46752,2.46752,2.46662,2.46662,17000000.0
2009-01-21 11:03:00,2.46796,2.4692,2.46793,2.46919,37000000.0
2009-01-21 11:04:00,2.46874,2.46942,2.46822,2.46942,40000000.0
2009-01-21 11:05:00,2.46929,2.46988,2.46907,2.46969,18000000.0
2009-01-21 11:06:00,2.46984,2.47005,2.46906,2.46906,19000000.0
2009-01-21 11:07:00,2.4695,2.47105,2.4695,2.47105,30000000.0
2009-01-21 11:08:00,2.47024,2.47024,2.46989,2.46995,30000000.0
2009-01-21 11:09:00,2.46994,2.47009,2.46979,2.46994,45000000.0
2009-01-21 11:10:00,2.47007,2.47007,2.46906,2.4691,35000000.0
2009-01-21 11:11:00,2.469,2.46902,2.46873,2.469,46000000.0
2009-01-21 11:12:00,2.46791,2.46791,2.46707,2.46707,55000000.0
2009-01-21 11:13:00,2.46727,2.46802,2.46717,2.46802,59000000.0
2009-01-21 11:14:00,2.46924,2.47076,2.46924,2.47046,41000000.0
2009-01-21 11:15:00,2.47078,2.47524,2.47078,2.47524,34000000.0
2009-01-21 11:16:00,2.47575,2.47693,2.47556,2.47678,20000000.0
2009-01-21 11:17:00,2.47554,2.47554,2.47257,2.47289,57000000.0
2009-01-21 11:18:00,2.47437,2.47437,2.47303,2.47303,44000000.0
2009-01-21 11:19:00,2.47265,2.47293,2.47261,2.47276,63000000.0
2009-01-21 11:20:00,2.47446,2.47513,2.47386,2.47386,43000000.0
2009-01-21 11:21:00,2.47447,2.47447,2.4735,2.4735,34000000.0
2009-01-21 11:22:00,2.47358,2.47449,2.47358,2.47449,56000000.0
2009-01-21 11:23:00,2.4744,2.4744,2.47283,2.47432,43000000.0
2009-01-21 11:24:00,2.47486,2.47581,2.47486,2.47545,53000000.0
2009-01-21 11:25:00,2.47488,2.47488,2.47414,2.4742,29000000.0
2009-01-21 11:26:00,2.47387,2.47387,2.47271,2.47313,41000000.0
2009-01-21 11:27:00,2.47368,2.47537,2.47364,2.47537,34000000.0
2009-01-21 11:28:00,2.47519,2.47566,2.47484,2.47528,36000000.0
2009-01-21 11:29:00,2.47595,2.47595,2.47471,2.4759,43000000.0
2009-01-21 11:30:00,2.47612,2.47694,2.47612,2.4766,24000000.0
2009-01-21 11:31:00,2.4767,2.47701,2.47664,2.47701,34000000.0
2009-01-21 11:32:00,2.47726,2.47726,2.47548,2.47548,46000000.0
2009-01-21 11:33:00,2.47534,2.47534,2.47361,2.47361,41000000.0
2009-01-21 11:34:00,2.47328,2.47358,2.47298,2.47298,28000000.0
2009-01-21 11:35:00,2.47291,2.47291,2.47238,2.47238,44000000.0
2009-01-21 11:36:00,2.47257,2.47332,2.47257,2.47318,48000000.0
2009-01-21 11:37:00,2.47284,2.47338,2.47241,2.4729,50000000.0
2009-01-21 11:38:00,2.47299,2.47325,2.47295,2.47325,37000000.0
2009-01-21 11:39:00,2.47326,2.47353,2.47318,2.47353,52000000.0
2009-01-21 11:40:00,2.47456,2.47552,2.47412,2.47418,27000000.0
2009-01-21 11:41:00,2.47421,2.47421,2.47177,2.47177,49000000.0
2009-01-21 11:42:00,2.47124,2.4729,2.47086,2.4729,22000000.0
2009-01-21 11:43:00,2.47327,2.47356,2.47307,2.47339,45000000.0
2009-01-21 11:44:00,2.47328,2.47383,2.47328,2.47353,42000000.0
2009-01-21 11:45:00,2.47367,2.4746,2.47367,2.4744,41000000.0
2009-01-21 11:46:00,2.47447,2.47558,2.47356,2.47558,38000000.0
2009-01-21 11:47:00,2.47559,2.47739,2.47559,2.47739,22000000.0
2009-01-21 11:48:00,2.47801,2.47913,2.47801,2.479,27000000.0
2009-01-21 11:49:00,2.47903,2.47903,2.47828,2.47828,41000000.0
2009-01-21 11:50:00,2.47799,2.47799,2.47752,2.47752,44000000.0
2009-01-21 11:51:00,2.47738,2.47738,2.47715,2.47715,37000000.0
2009-01-21 11:52:00,2.47821,2.47821,2.47729,2.47778,37000000.0
2009-01-21 11:53:00,2.4781,2.47827,2.47806,2.47827,33000000.0
2009-01-21 11:54:00,2.47875,2.47922,2.47873,2.47874,37000000.0
2009-01-21 11:55:00,2.47878,2.47905,2.47863,2.47905,38000000.0
2009-01-21 11:56:00,2.47946,2.47958,2.47812,2.47958,51000000.0
2009-01-21 11:57:00,2.47951,2.48072,2.47922,2.48072,29000000.0
2009-01-21 11:58:00,2.48077,2.48077,2.48033,2.48033,31000000.0
2009-01-21 11:59:00,2.48016,2.4813,2.47885,2.47885,51000000.0
2009-01-21 12:00:00,2.47928,2.48022,2.47902,2.48005,23000000.0
2009-01-21 12:01:00,2.48009,2.48017,2.47977,2.47977,24000000.0
2009-01-21 12:02:00,2.48036,2.48182,2.48014,2.48182,34000000.0
2009-01-21 12:03:00,2.48274,2.48274,2.48145,2.48232,36000000.0
2009-01-21 12:04:00,2.48201,2.48201,2.48145,2.4818,33000000.0
2009-01-21 12:05:00,2.48045,2.48125,2.48045,2.48125,26000000.0
2009-01-21 12:06:00,2.4811,2.4811,2.4805,2.48051,15000000.0
2009-01-21 12:07:00,2.4807,2.4817,2.4807,2.48144,23000000.0
2009-01-21 12:08:00,2.48283,2.48283,2.48094,2.48094,37000000.0
2009-01-21 12:09:00,2.4801,2.48067,2.48005,2.48031,11000000.0
2009-01-21 12:10:00,2.4802,2.4802,2.4786,2.4786,25000000.0
2009-01-21 12:11:00,2.47852,2.47908,2.47852,2.47885,33000000.0
2009-01-21 12:12:00,2.47964,2.48034,2.47964,2.48013,31000000.0
2009-01-21 12:13:00,2.4803,2.4805,2.48028,2.4805,24000000.0
2009-01-21 12:14:00,2.4806,2.4806,2.47991,2.47996,36000000.0
2009-01-21 12:15:00,2.47992,2.48014,2.47987,2.48014,29000000.0
2009-01-21 12:16:00,2.48024,2.48035,2.48017,2.48017,30000000.0
2009-01-21 12:17:00,2.4802,2.4805,2.4802,2.4805,41000000.0
2009-01-21 12:18:00,2.48015,2.48015,2.47913,2.47965,43000000.0
2009-01-21 12:19:00,2.48008,2.48008,2.47951,2.47951,37000000.0
2009-01-21 12:20:00,2.47968,2.4802,2.47968,2.48007,40000000.0
2009-01-21 12:21:00,2.47947,2.47994,2.47947,2.47957,61000000.0
2009-01-21 12:22:00,2.47976,2.48067,2.4797,2.48067,24000000.0
2009-01-21 12:23:00,2.48171,2.48223,2.48159,2.48173,23000000.0
2009-01-21 12:24:00,2.4817,2.4817,2.48119,2.48142,30000000.0
2009-01-21 12:25:00,2.4811,2.48143,2.48102,2.48143,22000000.0
2009-01-21 12:26:00,2.48141,2.48141,2.48068,2.48075,32000000.0
2009-01-21 12:27:00,2.48097,2.48129,2.48097,2.48106,25000000.0
2009-01-21 12:28:00,2.48123,2.48132,2.48086,2.48132,58000000.0
2009-01-21 12:29:00,2.48124,2.4818,2.47975,2.47999,71000000.0
2009-01-21 12:30:00,2.47988,2.48182,2.47988,2.48172,47000000.0
2009-01-21 12:31:00,2.48149,2.48149,2.48049,2.48049,55000000.0
2009-01-21 12:32:00,2.47948,2.47948,2.47884,2.4793,32000000.0
2009-01-21 12:33:00,2.4794,2.4794,2.47926,2.47936,40000000.0
2009-01-21 12:34:00,2.47974,2.48001,2.47935,2.47935,14000000.0
2009-01-21 12:35:00,2.4788,2.4788,2.47752,2.47766,20000000.0
2009-01-21 12:36:00,2.47758,2.47791,2.47741,2.47791,36000000.0
2009-01-21 12:37:00,2.47761,2.47845,2.47761,2.47845,22000000.0
2009-01-21 12:38:00,2.4789,2.47991,2.4789,2.47991,12000000.0
2009-01-21 12:39:00,2.47998,2.48083,2.47984,2.48083,20000000.0
2009-01-21 12:40:00,2.48096,2.48129,2.48096,2.48112,16000000.0
2009-01-21 12:41:00,2.48099,2.48099,2.48076,2.48088,10000000.0
2009-01-21 12:42:00,2.48006,2.48006,2.47791,2.47811,26000000.0
2009-01-21 12:43:00,2.47816,2.47859,2.4781,2.47859,9000000.0
2009-01-21 12:44:00,2.47864,2.47864,2.47837,2.47837,21000000.0
2009-01-21 12:45:00,2.47845,2.47853,2.47837,2.47844,30000000.0
2009-01-21 12:46:00,2.47864,2.47937,2.47864,2.47937,41000000.0
2009-01-21 12:47:00,2.47985,2.47985,2.47903,2.47903,26000000.0
2009-01-21 12:48:00,2.47679,2.47719,2.47594,2.47613,27000000.0
2009-01-21 12:49:00,2.47629,2.47695,2.47629,2.47646,36000000.0
2009-01-21 12:50:00,2.47688,2.47869,2.47688,2.47869,34000000.0
2009-01-21 12:51:00,2.47979,2.48022,2.47979,2.48022,25000000.0
2009-01-21 12:52:00,2.47936,2.47982,2.47936,2.47981,26000000.0
2009-01-21 12:53:00,2.4792,2.47946,2.47887,2.47887,16000000.0
2009-01-21 12:54:00,2.47868,2.47868,2.47839,2.47859,28000000.0
2009-01-21 12:55:00,2.47833,2.47895,2.4783,2.47893,29000000.0
2009-01-21 12:56:00,2.47856,2.47856,2.47815,2.47833,30000000.0
2009-01-21 12:57:00,2.4779,2.4779,2.47646,2.47646,26000000.0
2009-01-21 12:58:00,2.47573,2.47629,2.47544,2.47629,14000000.0
2009-01-21 12:59:00,2.47667,2.47717,2.47651,2.47651,32000000.0
2009-01-21 13:00:00,2.47713,2.47901,2.47673,2.47901,20000000.0
2009-01-21 13:01:00,2.47893,2.47925,2.47835,2.47835,31000000.0
2009-01-21 13:02:00,2.47829,2.47829,2.47766,2.47766,12000000.0
2009-01-21 13:03:00,2.47724,2.47724,2.47493,2.47548,21000000.0
2009-01-21 13:04:00,2.47511,2.47558,2.47492,2.47558,7000000.0
2009-01-21 13:05:00,2.47586,2.47609,2.47458,2.47458,17000000.0
2009-01-21 13:06:00,2.47463,2.47463,2.47168,2.47168,22000000.0
2009-01-21 13:07:00,2.47206,2.47263,2.47139,2.47236,17000000.0
2009-01-21 13:08:00,2.47235,2.47235,2.47182,2.47222,37000000.0
2009-01-21 13:09:00,2.47244,2.47305,2.47215,2.47229,33000000.0
2009-01-21 13:10:00,2.47269,2.47437,2.47269,2.47411,32000000.0
2009-01-21 13:11:00,2.47396,2.47456,2.47395,2.47456,21000000.0
2009-01-21 13:12:00,2.47431,2.47451,2.47419,2.47451,7000000.0
2009-01-21 13:13:00,2.47462,2.47485,2.47425,2.47485,11000000.0
2009-01-21 13:14:00,2.47506,2.47532,2.47492,2.47492,33000000.0
2009-01-21 13:15:00,2.47585,2.47694,2.47585,2.47694,25000000.0
2009-01-21 13:16:00,2.47741,2.47747,2.47712,2.47747,20000000.0
2009-01-21 13:17:00,2.47688,2.47776,2.47686,2.47755,19000000.0
2009-01-21 13:18:00,2.4775,2.47763,2.47733,2.4776,41000000.0
2009-01-21 13:19:00,2.47708,2.47713,2.47698,2.47708,36000000.0
2009-01-21 13:20:00,2.4774,2.47824,2.47716,2.47824,36000000.0
2009-01-21 13:21:00,2.47823,2.47872,2.47823,2.4787,54000000.0
2009-01-21 13:22:00,2.47824,2.47824,2.47622,2.47622,41000000.0
2009-01-21 13:23:00,2.47661,2.47725,2.47629,2.47629,11000000.0
2009-01-21 13:24:00,2.47664,2.47712,2.47664,2.47699,23000000.0
2009-01-21 13:25:00,2.47693,2.47759,2.47674,2.47674,25000000.0
2009-01-21 13:26:00,2.47638,2.47638,2.47607,2.47634,20000000.0
2009-01-21 13:27:00,2.47672,2.47672,2.47621,2.47645,32000000.0
2009-01-21 13:28:00,2.47667,2.47743,2.47667,2.47743,26000000.0
2009-01-21 13:29:00,2.47778,2.47823,2.47758,2.47823,25000000.0
2009-01-21 13:30:00,2.47818,2.47818,2.47761,2.47765,16000000.0
2009-01-21 13:31:00,2.47778,2.47782,2.47752,2.47782,21000000.0
2009-01-21 13:32:00,2.47705,2.47705,2.47632,2.47632,28000000.0
2009-01-21 13:33:00,2.47639,2.47673,2.47639,2.47648,18000000.0
2009-01-21 13:34:00,2.47647,2.47718,2.47647,2.47718,35000000.0
2009-01-21 13:35:00,2.4776,2.4779,2.4776,2.4779,10000000.0
2009-01-21 13:36:00,2.47809,2.4782,2.47751,2.47777,40000000.0
2009-01-21 13:37:00,2.4779,2.47791,2.47755,2.47755,22000000.0
2009-01-21 13:38:00,2.47749,2.4781,2.47749,2.4781,39000000.0
2009-01-21 13:39:00,2.47789,2.47799,2.4778,2.47787,32000000.0
2009-01-21 13:40:00,2.47815,2.47864,2.47811,2.47822,35000000.0
2009-01-21 13:41:00,2.47865,2.47906,2.47865,2.47906,27000000.0
2009-01-21 13:42:00,2.47914,2.47923,2.47863,2.47863,32000000.0
2009-01-21 13:43:00,2.47863,2.47881,2.47848,2.47862,26000000.0
2009-01-21 13:44:00,2.47835,2.4785,2.47823,2.47842,25000000.0
2009-01-21 13:45:00,2.47877,2.47915,2.47854,2.47876,21000000.0
2009-01-21 13:46:00,2.47905,2.47939,2.47864,2.47887,13000000.0
2009-01-21 13:47:00,2.47866,2.47901,2.47855,2.47901,22000000.0
2009-01-21 13:48:00,2.47927,2.47927,2.47791,2.47791,21000000.0
2009-01-21 13:49:00,2.47697,2.47708,2.47684,2.47687,24000000.0
2009-01-21 13:50:00,2.47717,2.47824,2.47717,2.47824,27000000.0
2009-01-21 13:51:00,2.47764,2.47793,2.47764,2.47793,27000000.0
2009-01-21 13:52:00,2.47805,2.47833,2.47802,2.47833,31000000.0
2009-01-21 13:53:00,2.47846,2.47892,2.4782,2.47892,31000000.0
2009-01-21 13:54:00,2.47882,2.47936,2.47703,2.47829,28000000.0
2009-01-21 13:55:00,2.47774,2.47784,2.47728,2.47784,33000000.0
2009-01-21 13:56:00,2.4782,2.4789,2.4782,2.4789,23000000.0
2009-01-21 13:57:00,2.47889,2.47902,2.47874,2.47874,19000000.0
2009-01-21 13:58:00,2.47902,2.48064,2.47902,2.48062,30000000.0
2009-01-21 13:59:00,2.4802,2.4802,2.47911,2.47911,39000000.0
2009-01-21 14:00:00,2.47904,2.48007,2.47904,2.48007,30000000.0
2009-01-21 14:01:00,2.48009,2.48038,2.4798,2.4798,16000000.0
2009-01-21 14:02:00,2.47981,2.47984,2.4795,2.47966,34000000.0
2009-01-21 14:03:00,2.47914,2.47948,2.47913,2.47944,24000000.0
2009-01-21 14:04:00,2.47822,2.47908,2.47716,2.47848,20000000.0
2009-01-21 14:05:00,2.47899,2.47953,2.47899,2.47953,31000000.0
2009-01-21 14:06:00,2.47952,2.47984,2.47934,2.47984,28000000.0
2009-01-21 14:07:00,2.47935,2.47935,2.47817,2.47817,32000000.0
2009-01-21 14:08:00,2.4765,2.47876,2.4765,2.47876,22000000.0
2009-01-21 14:09:00,2.47938,2.47951,2.47882,2.47882,15000000.0
2009-01-21 14:10:00,2.47885,2.47985,2.4788,2.47985,24000000.0
2009-01-21 14:11:00,2.47926,2.47945,2.47917,2.47931,22000000.0
2009-01-21 14:12:00,2.47982,2.48113,2.47982,2.48113,17000000.0
2009-01-21 14:13:00,2.48189,2.48273,2.48189,2.48204,19000000.0
2009-01-21 14:14:00,2.48191,2.48191,2.48154,2.48169,22000000.0
2009-01-21 14:15:00,2.48157,2.48214,2.48144,2.48169,26000000.0
2009-01-21 14:16:00,2.48207,2.4825,2.482,2.48202,10000000.0
2009-01-21 14:17:00,2.48193,2.48263,2.48193,2.48263,8000000.0
2009-01-21 14:18:00,2.48266,2.48266,2.48224,2.48237,13000000.0
2009-01-21 14:19:00,2.48255,2.48255,2.48165,2.48165,29000000.0
2009-01-21 14:20:00,2.48169,2.48265,2.48169,2.48265,15000000.0
2009-01-21 14:21:00,2.48275,2.48348,2.48275,2.48348,18000000.0
2009-01-21 14:22:00,2.48388,2.48438,2.48388,2.48399,10000000.0
2009-01-21 14:23:00,2.48377,2.48377,2.48136,2.48136,24000000.0
2009-01-21 14:24:00,2.48124,2.48168,2.48058,2.48058,17000000.0
2009-01-21 14:25:00,2.47972,2.48012,2.47972,2.47976,31000000.0
2009-01-21 14:26:00,2.47976,2.47985,2.47922,2.47968,14000000.0
2009-01-21 14:27:00,2.47961,2.47991,2.47961,2.47991,14000000.0
2009-01-21 14:28:00,2.47997,2.48118,2.47997,2.4807,9000000.0
2009-01-21 14:29:00,2.48035,2.48035,2.47934,2.47934,7000000.0
2009-01-21 14:30:00,2.47959,2.47971,2.47919,2.47971,17000000.0
2009-01-21 14:31:00,2.4801,2.48055,2.4801,2.48019,21000000.0
2009-01-21 14:32:00,2.47976,2.47976,2.47922,2.4795,8000000.0
2009-01-21 14:33:00,2.47991,2.47999,2.47969,2.47997,10000000.0
2009-01-21 14:34:00,2.47986,2.48045,2.47973,2.4804,11000000.0
2009-01-21 14:35:00,2.47988,2.47988,2.47791,2.47791,7000000.0
2009-01-21 14:36:00,2.47727,2.47745,2.47724,2.47726,8000000.0
2009-01-21 14:37:00,2.47753,2.47801,2.47743,2.47801,11000000.0
2009-01-21 14:38:00,2.47774,2.47789,2.47729,2.47729,7000000.0
2009-01-21 14:39:00,2.47737,2.47766,2.47732,2.47766,8000000.0
2009-01-21 14:40:00,2.47784,2.47851,2.47757,2.47851,8000000.0
2009-01-21 14:41:00,2.47867,2.47872,2.47807,2.47807,10000000.0
2009-01-21 14:42:00,2.47854,2.47859,2.47836,2.47857,9000000.0
2009-01-21 14:43:00,2.47857,2.47857,2.47816,2.47821,8000000.0
2009-01-21 14:44:00,2.47838,2.47838,2.47769,2.47769,8000000.0
2009-01-21 14:45:00,2.47767,2.47806,2.47751,2.47806,7000000.0
2009-01-21 14:46:00,2.47895,2.48049,2.47895,2.48049,9000000.0
2009-01-21 14:47:00,2.48059,2.4807,2.4802,2.4802,8000000.0
2009-01-21 14:48:00,2.48032,2.48075,2.48029,2.48075,8000000.0
2009-01-21 14:49:00,2.47987,2.48022,2.47987,2.48011,9000000.0
2009-01-21 14:50:00,2.48047,2.48047,2.47961,2.47961,7000000.0
2009-01-21 14:51:00,2.47857,2.47899,2.47836,2.47899,10000000.0
2009-01-21 14:52:00,2.47928,2.47928,2.47905,2.47916,7000000.0
2009-01-21 14:53:00,2.47988,2.4801,2.47981,2.48005,7000000.0
2009-01-21 14:54:00,2.48061,2.48099,2.4804,2.48099,8000000.0
2009-01-21 14:55:00,2.47962,2.48066,2.47962,2.48066,7000000.0
2009-01-21 14:56:00,2.48073,2.48103,2.48055,2.48103,8000000.0
2009-01-21 14:57:00,2.48196,2.48196,2.48062,2.48062,7000000.0
2009-01-21 14:58:00,2.48067,2.48072,2.48042,2.48072,8000000.0
2009-01-21 14:59:00,2.48109,2.48443,2.48103,2.48443,8000000.0
2009-01-21 15:00:00,2.4865,2.48841,2.4865,2.48779,7000000.0
2009-01-21 15:01:00,2.4882,2.4882,2.48764,2.48764,8000000.0
2009-01-21 15:02:00,2.4859,2.48591,2.48546,2.48556,7000000.0
2009-01-21 15:03:00,2.48672,2.48731,2.48672,2.48731,7000000.0
2009-01-21 15:04:00,2.48628,2.4863,2.48518,2.48561,8000000.0
2009-01-21 15:05:00,2.4864,2.48783,2.4864,2.48783,7000000.0
2009-01-21 15:06:00,2.48849,2.48925,2.48845,2.48925,8000000.0
2009-01-21 15:07:00,2.48873,2.48873,2.48437,2.48638,11000000.0
2009-01-21 15:08:00,2.48571,2.48576,2.48531,2.48576,8000000.0
2009-01-21 15:09:00,2.48617,2.4872,2.48617,2.4872,7000000.0
2009-01-21 15:10:00,2.48724,2.4873,2.48685,2.48685,7000000.0
2009-01-21 15:11:00,2.48623,2.48815,2.48623,2.48771,11000000.0
2009-01-21 15:12:00,2.4877,2.4877,2.4866,2.4873,10000000.0
2009-01-21 15:13:00,2.48713,2.48827,2.48713,2.48789,9000000.0
2009-01-21 15:14:00,2.48797,2.48839,2.48752,2.48752,10000000.0
2009-01-21 15:15:00,2.48762,2.48802,2.48762,2.48775,8000000.0
2009-01-21 15:16:00,2.48788,2.48818,2.48775,2.48775,9000000.0
2009-01-21 15:17:00,2.48762,2.48762,2.48497,2.48497,9000000.0
2009-01-21 15:18:00,2.48501,2.48595,2.48501,2.48595,8000000.0
2009-01-21 15:19:00,2.48645,2.4866,2.4864,2.48653,7000000.0
2009-01-21 15:20:00,2.48631,2.48657,2.4861,2.48657,9000000.0
2009-01-21 15:21:00,2.4849,2.48628,2.4846,2.48628,8000000.0
2009-01-21 15:22:00,2.48626,2.48638,2.48595,2.48595,9000000.0
2009-01-21 15:23:00,2.48561,2.48584,2.4854,2.48584,8000000.0
2009-01-21 15:24:00,2.48633,2.48691,2.48633,2.48691,8000000.0
2009-01-21 15:25:00,2.4862,2.4862,2.48428,2.48428,7000000.0
2009-01-21 15:26:00,2.48466,2.48541,2.48466,2.48541,7000000.0
2009-01-21 15:27:00,2.48518,2.48519,2.48487,2.48487,7000000.0
2009-01-21 15:28:00,2.48428,2.48428,2.48322,2.48357,11000000.0
2009-01-21 15:29:00,2.48363,2.48393,2.48363,2.48376,7000000.0
2009-01-21 15:30:00,2.48361,2.48423,2.48349,2.48423,9000000.0
2009-01-21 15:31:00,2.48435,2.48442,2.48366,2.48366,9000000.0
2009-01-21 15:32:00,2.48326,2.4838,2.48326,2.48377,10000000.0
2009-01-21 15:33:00,2.48451,2.48481,2.48451,2.48481,8000000.0
2009-01-21 15:34:00,2.48507,2.48513,2.48485,2.48513,9000000.0
2009-01-21 15:35:00,2.48519,2.48558,2.48518,2.48558,7000000.0
2009-01-21 15:36:00,2.48572,2.48584,2.48565,2.48565,7000000.0
2009-01-21 15:37:00,2.48568,2.48568,2.48513,2.48538,8000000.0
2009-01-21 15:38:00,2.48324,2.48586,2.48324,2.48538,7000000.0
2009-01-21 15:39:00,2.4849,2.48502,2.48464,2.48474,10000000.0
2009-01-21 15:40:00,2.48486,2.48542,2.48459,2.48542,9000000.0
2009-01-21 15:41:00,2.48548,2.48555,2.48527,2.4853,11000000.0
2009-01-21 15:42:00,2.48448,2.48448,2.48376,2.48415,8000000.0
2009-01-21 15:43:00,2.48438,2.48461,2.48425,2.48442,8000000.0
2009-01-21 15:44:00,2.484,2.484,2.48366,2.48366,8000000.0
2009-01-21 15:45:00,2.48317,2.48317,2.48199,2.48199,8000000.0
2009-01-21 15:46:00,2.48091,2.48184,2.48091,2.48184,10000000.0
2009-01-21 15:47:00,2.48305,2.48386,2.48305,2.48363,7000000.0
2009-01-21 15:48:00,2.48348,2.4837,2.48302,2.48329,7000000.0
2009-01-21 15:49:00,2.48369,2.48427,2.48339,2.48339,8000000.0
2009-01-21 15:50:00,2.48229,2.48346,2.48229,2.48346,8000000.0
2009-01-21 15:51:00,2.48314,2.48333,2.48053,2.48053,9000000.0
2009-01-21 15:52:00,2.48178,2.48289,2.48178,2.48289,7000000.0
2009-01-21 15:53:00,2.48182,2.48256,2.48182,2.48256,7000000.0
2009-01-21 15:54:00,2.48269,2.48356,2.48263,2.48356,11000000.0
2009-01-21 15:55:00,2.48368,2.48368,2.48153,2.48157,9000000.0
2009-01-21 15:56:00,2.48141,2.48141,2.48067,2.48082,7000000.0
2009-01-21 15:57:00,2.48149,2.48156,2.48141,2.48141,10000000.0
2009-01-21 15:58:00,2.48069,2.48069,2.48,2.48,10000000.0
2009-01-21 15:59:00,2.47968,2.48141,2.47955,2.48141,7000000.0
2009-01-21 16:00:00,2.48184,2.48316,2.48184,2.48316,7000000.0
2009-01-21 16:01:00,2.48365,2.48366,2.48344,2.48353,9000000.0
2009-01-21 16:02:00,2.48276,2.48293,2.48272,2.48272,8000000.0
2009-01-21 16:03:00,2.48222,2.48278,2.48222,2.48278,11000000.0
2009-01-21 16:04:00,2.48249,2.48249,2.47991,2.47991,8000000.0
2009-01-21 16:05:00,2.47968,2.47968,2.4788,2.47896,9000000.0
2009-01-21 16:06:00,2.47937,2.47938,2.4792,2.47932,10000000.0
2009-01-21 16:07:00,2.47885,2.47885,2.47436,2.47436,10000000.0
2009-01-21 16:08:00,2.47478,2.47728,2.47478,2.47728,8000000.0
2009-01-21 16:09:00,2.4779,2.47811,2.4779,2.47811,7000000.0
2009-01-21 16:10:00,2.47797,2.47797,2.47757,2.47769,7000000.0
2009-01-21 16:11:00,2.47788,2.47864,2.47788,2.47864,10000000.0
2009-01-21 16:12:00,2.47859,2.47872,2.47611,2.47611,9000000.0
2009-01-21 16:13:00,2.47581,2.4762,2.4756,2.4762,7000000.0
2009-01-21 16:14:00,2.47706,2.47733,2.47701,2.47705,11000000.0
2009-01-21 16:15:00,2.4769,2.47738,2.47678,2.47738,7000000.0
2009-01-21 16:16:00,2.47732,2.47808,2.47732,2.478,7000000.0
2009-01-21 16:17:00,2.47879,2.47918,2.47876,2.47918,11000000.0
2009-01-21 16:18:00,2.47964,2.47974,2.47939,2.47939,11000000.0
2009-01-21 16:19:00,2.47909,2.47974,2.47908,2.47955,11000000.0
2009-01-21 16:20:00,2.47956,2.47984,2.47949,2.47949,9000000.0
2009-01-21 16:21:00,2.47929,2.47934,2.47891,2.47891,9000000.0
2009-01-21 16:22:00,2.47875,2.47875,2.47775,2.47801,8000000.0
2009-01-21 16:23:00,2.47775,2.47886,2.47775,2.47878,8000000.0
2009-01-21 16:24:00,2.47894,2.47919,2.47894,2.47895,10000000.0
2009-01-21 16:25:00,2.47899,2.47908,2.4786,2.47879,7000000.0
2009-01-21 16:26:00,2.47903,2.47923,2.47903,2.47923,7000000.0
2009-01-21 16:27:00,2.47889,2.47889,2.47848,2.47848,11000000.0
2009-01-21 16:28:00,2.47819,2.47912,2.47819,2.47912,11000000.0
2009-01-21 16:29:00,2.47702,2.47702,2.47281,2.47281,7000000.0
2009-01-21 16:30:00,2.47261,2.47261,2.47198,2.47198,8000000.0
2009-01-21 16:31:00,2.47277,2.47279,2.47236,2.47243,7000000.0
2009-01-21 16:32:00,2.47238,2.47242,2.47129,2.47129,8000000.0
2009-01-21 16:33:00,2.46934,2.46962,2.46838,2.46962,11000000.0
2009-01-21 16:34:00,2.46913,2.46913,2.46863,2.46863,8000000.0
2009-01-21 16:35:00,2.46976,2.47064,2.46976,2.47036,7000000.0
2009-01-21 16:36:00,2.47019,2.47065,2.47015,2.47065,8000000.0
2009-01-21 16:37:00,2.47176,2.47176,2.4707,2.4707,8000000.0
2009-01-21 16:38:00,2.47078,2.47079,2.4704,2.47045,7000000.0
2009-01-21 16:39:00,2.47076,2.47286,2.47076,2.47258,8000000.0
2009-01-21 16:40:00,2.47217,2.47217,2.47145,2.47154,11000000.0
2009-01-21 16:41:00,2.47137,2.47204,2.47107,2.47204,10000000.0
2009-01-21 16:42:00,2.47121,2.47138,2.46898,2.46898,7000000.0
2009-01-21 16:43:00,2.46851,2.46943,2.46851,2.46943,7000000.0
2009-01-21 16:44:00,2.46985,2.47071,2.46985,2.47069,7000000.0
2009-01-21 16:45:00,2.47035,2.47098,2.47035,2.47083,11000000.0
2009-01-21 16:46:00,2.47067,2.47067,2.47021,2.47064,11000000.0
2009-01-21 16:47:00,2.47075,2.47118,2.47075,2.47118,7000000.0
2009-01-21 16:48:00,2.47149,2.47158,2.47134,2.47143,10000000.0
2009-01-21 16:49:00,2.47159,2.47255,2.47159,2.47255,8000000.0
2009-01-21 16:50:00,2.47277,2.47277,2.47115,2.47115,8000000.0
2009-01-21 16:51:00,2.47055,2.47095,2.47055,2.47084,9000000.0
2009-01-21 16:52:00,2.47009,2.47009,2.46774,2.46813,7000000.0
2009-01-21 16:53:00,2.46657,2.46667,2.46615,2.46667,8000000.0
2009-01-21 16:54:00,2.4661,2.46644,2.4661,2.46644,7000000.0
2009-01-21 16:55:00,2.46627,2.46646,2.46627,2.46629,11000000.0
2009-01-21 16:56:00,2.46621,2.46621,2.46562,2.46562,11000000.0
2009-01-21 16:57:00,2.46546,2.46632,2.46546,2.46629,7000000.0
2009-01-21 16:58:00,2.46632,2.46729,2.46608,2.46729,8000000.0
2009-01-21 16:59:00,2.46587,2.46751,2.46587,2.46727,7000000.0
2009-01-21 17:00:00,2.46706,2.46706,2.46546,2.4666,11000000.0
2009-01-21 17:01:00,2.46753,2.46786,2.46753,2.46785,7000000.0
2009-01-21 17:02:00,2.46893,2.46957,2.46787,2.46787,8000000.0
2009-01-21 17:03:00,2.46728,2.46728,2.46464,2.46584,7000000.0
2009-01-21 17:04:00,2.46537,2.46569,2.46529,2.46569,7000000.0
2009-01-21 17:05:00,2.46585,2.46682,2.46585,2.46662,10000000.0
2009-01-21 17:06:00,2.46661,2.46718,2.46661,2.46686,9000000.0
2009-01-21 17:07:00,2.46655,2.46923,2.46655,2.46923,8000000.0
2009-01-21 17:08:00,2.46888,2.47058,2.46871,2.47058,9000000.0
2009-01-21 17:09:00,2.47162,2.47162,2.47101,2.47111,8000000.0
2009-01-21 17:10:00,2.4723,2.47335,2.4723,2.47335,9000000.0
2009-01-21 17:11:00,2.47297,2.47353,2.47297,2.47353,8000000.0
2009-01-21 17:12:00,2.47326,2.47336,2.47305,2.47305,7000000.0
2009-01-21 17:13:00,2.47346,2.47382,2.47346,2.47374,8000000.0
2009-01-21 17:14:00,2.47424,2.47525,2.47424,2.47525,8000000.0
2009-01-21 17:15:00,2.47719,2.4774,2.4742,2.4742,7000000.0
2009-01-21 17:16:00,2.47415,2.47447,2.47415,2.47443,10000000.0
2009-01-21 17:17:00,2.47426,2.47426,2.47367,2.47367,7000000.0
2009-01-21 17:18:00,2.47308,2.47321,2.47263,2.47263,9000000.0
2009-01-21 17:19:00,2.47199,2.47199,2.47159,2.47159,7000000.0
2009-01-21 17:20:00,2.47145,2.4717,2.47144,2.47166,8000000.0
2009-01-21 17:21:00,2.47048,2.47048,2.46768,2.46768,10000000.0
2009-01-21 17:22:00,2.46736,2.46747,2.46704,2.46747,8000000.0
2009-01-21 17:23:00,2.46742,2.46756,2.46731,2.4674,8000000.0
2009-01-21 17:24:00,2.46774,2.47189,2.46774,2.47189,7000000.0
2009-01-21 17:25:00,2.47257,2.47389,2.47257,2.47389,7000000.0
2009-01-21 17:26:00,2.47414,2.47414,2.47371,2.47374,7000000.0
2009-01-21 17:27:00,2.47409,2.47411,2.47137,2.47145,9000000.0
2009-01-21 17:28:00,2.47161,2.47382,2.47161,2.47382,7000000.0
2009-01-21 17:29:00,2.47548,2.47561,2.47529,2.47544,8000000.0
2009-01-21 17:30:00,2.47628,2.47699,2.47628,2.47699,8000000.0
2009-01-21 17:31:00,2.47749,2.47773,2.47447,2.47447,9000000.0
2009-01-21 17:32:00,2.47407,2.47504,2.4738,2.47491,8000000.0
2009-01-21 17:33:00,2.47419,2.47419,2.47193,2.47401,11000000.0
2009-01-21 17:34:00,2.4724,2.47323,2.47218,2.47313,9000000.0
2009-01-21 17:35:00,2.47203,2.47203,2.47074,2.47164,7000000.0
2009-01-21 17:36:00,2.47122,2.47158,2.47074,2.47158,7000000.0
2009-01-21 17:37:00,2.47159,2.47218,2.47156,2.47218,7000000.0
2009-01-21 17:38:00,2.47209,2.47271,2.47209,2.47215,8000000.0
2009-01-21 17:39:00,2.4721,2.47235,2.47162,2.47162,7000000.0
2009-01-21 17:40:00,2.46867,2.46867,2.46551,2.46551,9000000.0
2009-01-21 17:41:00,2.46654,2.46963,2.46654,2.46963,8000000.0
2009-01-21 17:42:00,2.47024,2.47097,2.4698,2.47097,11000000.0
2009-01-21 17:43:00,2.47145,2.47242,2.47145,2.47242,7000000.0
2009-01-21 17:44:00,2.47294,2.47294,2.46937,2.46937,10000000.0
2009-01-21 17:45:00,2.46732,2.47122,2.46732,2.47122,7000000.0
2009-01-21 17:46:00,2.47111,2.47147,2.47104,2.47104,8000000.0
2009-01-21 17:47:00,2.46969,2.47033,2.46795,2.46795,8000000.0
2009-01-21 17:48:00,2.46824,2.47098,2.46824,2.47038,7000000.0
2009-01-21 17:49:00,2.47043,2.47368,2.47043,2.47368,7000000.0
2009-01-21 17:50:00,2.47385,2.47565,2.47377,2.47565,7000000.0
2009-01-21 17:51:00,2.47664,2.47673,2.47492,2.47492,7000000.0
2009-01-21 17:52:00,2.47472,2.47516,2.47472,2.47516,7000000.0
2009-01-21 17:53:00,2.47555,2.47744,2.47555,2.47744,7000000.0
2009-01-21 17:54:00,2.47686,2.4774,2.47677,2.47677,11000000.0
2009-01-21 17:55:00,2.47681,2.47681,2.47645,2.47668,7000000.0
2009-01-21 17:56:00,2.47686,2.47686,2.47593,2.47617,7000000.0
2009-01-21 17:57:00,2.47637,2.47637,2.4752,2.4752,10000000.0
2009-01-21 17:58:00,2.47491,2.47538,2.47491,2.47538,10000000.0
2009-01-21 17:59:00,2.4745,2.4745,2.47263,2.47263,10000000.0
2009-01-21 18:00:00,2.47318,2.47564,2.47318,2.47564,10000000.0
2009-01-21 18:01:00,2.47475,2.47627,2.47475,2.47581,8000000.0
2009-01-21 18:02:00,2.47643,2.48008,2.47643,2.48008,8000000.0
2009-01-21 18:03:00,2.48153,2.48259,2.48153,2.48259,10000000.0
2009-01-21 18:04:00,2.48333,2.48554,2.48333,2.48554,8000000.0
2009-01-21 18:05:00,2.48521,2.48521,2.48095,2.48095,10000000.0
2009-01-21 18:06:00,2.47932,2.47932,2.47658,2.47658,10000000.0
2009-01-21 18:07:00,2.4751,2.47546,2.47455,2.47546,8000000.0
2009-01-21 18:08:00,2.47536,2.47586,2.47281,2.47281,8000000.0
2009-01-21 18:09:00,2.47346,2.48006,2.47346,2.48006,8000000.0
2009-01-21 18:10:00,2.47898,2.48036,2.47879,2.47993,11000000.0
2009-01-21 18:11:00,2.47966,2.47966,2.47701,2.47701,7000000.0
2009-01-21 18:12:00,2.47628,2.47628,2.47521,2.47521,9000000.0
2009-01-21 18:13:00,2.47578,2.47701,2.47578,2.47589,11000000.0
2009-01-21 18:14:00,2.47455,2.47457,2.47397,2.47407,7000000.0
2009-01-21 18:15:00,2.47542,2.47643,2.475,2.47643,8000000.0
2009-01-21 18:16:00,2.47613,2.47626,2.47528,2.47528,11000000.0
2009-01-21 18:17:00,2.47504,2.47616,2.47504,2.47616,10000000.0
2009-01-21 18:18:00,2.47659,2.4781,2.47659,2.47796,8000000.0
2009-01-21 18:19:00,2.47724,2.47745,2.47686,2.47745,9000000.0
2009-01-21 18:20:00,2.47731,2.47731,2.47607,2.47625,7000000.0
2009-01-21 18:21:00,2.47469,2.4748,2.47294,2.4748,11000000.0
2009-01-21 18:22:00,2.47563,2.47703,2.47479,2.47703,11000000.0
2009-01-21 18:23:00,2.47783,2.47783,2.47635,2.4766,8000000.0
2009-01-21 18:24:00,2.47669,2.47746,2.4755,2.4755,10000000.0
2009-01-21 18:25:00,2.47582,2.47582,2.47343,2.47343,7000000.0
2009-01-21 18:26:00,2.47305,2.47305,2.47202,2.47202,8000000.0
2009-01-21 18:27:00,2.47192,2.47254,2.47169,2.47169,7000000.0
2009-01-21 18:28:00,2.47256,2.47327,2.4725,2.4725,7000000.0
2009-01-21 18:29:00,2.47115,2.47115,2.46984,2.46987,7000000.0
2009-01-21 18:30:00,2.47032,2.47067,2.46954,2.46954,8000000.0
2009-01-21 18:31:00,2.46896,2.46916,2.46815,2.46916,9000000.0
2009-01-21 18:32:00,2.46921,2.46921,2.46758,2.46758,11000000.0
2009-01-21 18:33:00,2.46874,2.46906,2.46874,2.46874,11000000.0
2009-01-21 18:34:00,2.46902,2.46941,2.46895,2.46941,7000000.0
2009-01-21 18:35:00,2.46755,2.46755,2.46331,2.46331,8000000.0
2009-01-21 18:36:00,2.46365,2.46388,2.46219,2.46219,7000000.0
2009-01-21 18:37:00,2.46236,2.46472,2.46236,2.46472,8000000.0
2009-01-21 18:38:00,2.46546,2.46546,2.46417,2.46462,8000000.0
2009-01-21 18:39:00,2.46344,2.46486,2.4633,2.46486,7000000.0
2009-01-21 18:40:00,2.46623,2.46709,2.46623,2.46628,7000000.0
2009-01-21 18:41:00,2.46602,2.46718,2.46602,2.46718,8000000.0
2009-01-21 18:42:00,2.46586,2.46586,2.46365,2.46365,11000000.0
2009-01-21 18:43:00,2.46322,2.46336,2.46175,2.46189,8000000.0
2009-01-21 18:44:00,2.46228,2.4624,2.46055,2.46056,7000000.0
2009-01-21 18:45:00,2.46093,2.46255,2.46093,2.46255,11000000.0
2009-01-21 18:46:00,2.46237,2.4624,2.46205,2.46205,9000000.0
2009-01-21 18:47:00,2.46229,2.46258,2.46211,2.46248,8000000.0
2009-01-21 18:48:00,2.46368,2.46368,2.46315,2.46346,9000000.0
2009-01-21 18:49:00,2.46317,2.46376,2.46301,2.46301,7000000.0
2009-01-21 18:50:00,2.46304,2.46396,2.46304,2.46374,11000000.0
2009-01-21 18:51:00,2.46337,2.46356,2.46309,2.46356,5000000.0
2009-01-21 18:52:00,2.46405,2.46405,2.46303,2.4632,8000000.0
2009-01-21 18:53:00,2.46308,2.46348,2.46307,2.46348,11000000.0
2009-01-21 18:54:00,2.46414,2.46481,2.46414,2.46474,7000000.0
2009-01-21 18:55:00,2.46342,2.46342,2.4626,2.4626,7000000.0
2009-01-21 18:56:00,2.46135,2.46214,2.46135,2.46157,7000000.0
2009-01-21 18:57:00,2.46054,2.46349,2.46054,2.46349,10000000.0
2009-01-21 18:58:00,2.46407,2.46579,2.46407,2.46489,9000000.0
2009-01-21 18:59:00,2.46605,2.46621,2.4658,2.46621,8000000.0
2009-01-21 19:00:00,2.46627,2.46659,2.46621,2.46636,7000000.0
2009-01-21 19:01:00,2.46849,2.47273,2.46849,2.47268,7000000.0
2009-01-21 19:02:00,2.47385,2.47499,2.47385,2.47499,8000000.0
2009-01-21 19:03:00,2.4756,2.4756,2.47339,2.47339,7000000.0
2009-01-21 19:04:00,2.47266,2.47298,2.47215,2.47298,8000000.0
2009-01-21 19:05:00,2.47347,2.47397,2.47316,2.47316,8000000.0
2009-01-21 19:06:00,2.47084,2.47364,2.47084,2.47354,8000000.0
2009-01-21 19:07:00,2.47371,2.47371,2.47091,2.47091,9000000.0
2009-01-21 19:08:00,2.471,2.47173,2.47044,2.47069,8000000.0
2009-01-21 19:09:00,2.47001,2.47036,2.46914,2.46914,7000000.0
2009-01-21 19:10:00,2.46881,2.46881,2.46764,2.46817,11000000.0
2009-01-21 19:11:00,2.46824,2.46889,2.46824,2.46824,10000000.0
2009-01-21 19:12:00,2.46846,2.46854,2.46614,2.46614,7000000.0
2009-01-21 19:13:00,2.46611,2.4664,2.46472,2.4664,11000000.0
2009-01-21 19:14:00,2.46555,2.46555,2.46504,2.46504,8000000.0
2009-01-21 19:15:00,2.46625,2.46781,2.46625,2.46781,10000000.0
2009-01-21 19:16:00,2.46643,2.46643,2.4647,2.46509,8000000.0
2009-01-21 19:17:00,2.46497,2.46583,2.46426,2.46583,10000000.0
2009-01-21 19:18:00,2.46492,2.46492,2.46377,2.46483,11000000.0
2009-01-21 19:19:00,2.46809,2.46887,2.46809,2.46843,8000000.0
2009-01-21 19:20:00,2.4686,2.46926,2.46783,2.46783,11000000.0
2009-01-21 19:21:00,2.4688,2.46893,2.46799,2.46799,10000000.0
2009-01-21 19:22:00,2.46798,2.46809,2.46753,2.46809,9000000.0
2009-01-21 19:23:00,2.46714,2.46768,2.46714,2.46753,8000000.0
2009-01-21 19:24:00,2.46763,2.46822,2.46763,2.46802,9000000.0
2009-01-21 19:25:00,2.46805,2.46917,2.46805,2.46841,9000000.0
2009-01-21 19:26:00,2.46666,2.46666,2.46598,2.46598,7000000.0
2009-01-21 19:27:00,2.46573,2.46573,2.46456,2.46456,8000000.0
2009-01-21 19:28:00,2.46438,2.46462,2.46438,2.46453,10000000.0
2009-01-21 19:29:00,2.46413,2.46419,2.46394,2.46419,7000000.0
2009-01-21 19:30:00,2.46455,2.46785,2.46455,2.46785,10000000.0
2009-01-21 19:31:00,2.46725,2.46795,2.46541,2.46795,7000000.0
2009-01-21 19:32:00,2.46835,2.46884,2.46835,2.46884,10000000.0
2009-01-21 19:33:00,2.46771,2.46834,2.46748,2.4675,7000000.0
2009-01-21 19:34:00,2.46651,2.46656,2.46548,2.46548,8000000.0
2009-01-21 19:35:00,2.46532,2.4654,2.46518,2.4654,7000000.0
2009-01-21 19:36:00,2.46568,2.46575,2.46517,2.46517,7000000.0
2009-01-21 19:37:00,2.4646,2.4646,2.46353,2.46353,8000000.0
2009-01-21 19:38:00,2.46252,2.46336,2.46236,2.46335,8000000.0
2009-01-21 19:39:00,2.46383,2.46548,2.46383,2.46548,8000000.0
2009-01-21 19:40:00,2.46668,2.46668,2.4657,2.46596,7000000.0
2009-01-21 19:41:00,2.4665,2.46672,2.46633,2.46672,9000000.0
2009-01-21 19:42:00,2.46693,2.46749,2.46693,2.46742,7000000.0
2009-01-21 19:43:00,2.46744,2.46744,2.46659,2.46684,11000000.0
2009-01-21 19:44:00,2.46646,2.46646,2.4662,2.4663,8000000.0
2009-01-21 19:45:00,2.46569,2.46569,2.46472,2.46495,9000000.0
2009-01-21 19:46:00,2.46433,2.46433,2.46267,2.46267,7000000.0
2009-01-21 19:47:00,2.46313,2.46391,2.46313,2.46391,9000000.0
2009-01-21 19:48:00,2.46391,2.46432,2.46391,2.46432,8000000.0
2009-01-21 19:49:00,2.46425,2.46524,2.46425,2.46524,7000000.0
2009-01-21 19:50:00,2.46481,2.46503,2.46393,2.46503,7000000.0
2009-01-21 19:51:00,2.46515,2.46592,2.465,2.46592,7000000.0
2009-01-21 19:52:00,2.4665,2.46696,2.46647,2.46691,7000000.0
2009-01-21 19:53:00,2.46634,2.46634,2.46473,2.46473,7000000.0
2009-01-21 19:54:00,2.46411,2.46411,2.4617,2.4617,8000000.0
2009-01-21 19:55:00,2.46307,2.46466,2.46307,2.46466,8000000.0
2009-01-21 19:56:00,2.46495,2.46495,2.46351,2.46351,8000000.0
2009-01-21 19:57:00,2.46298,2.46366,2.46298,2.46366,7000000.0
2009-01-21 19:58:00,2.46346,2.46346,2.46141,2.46141,10000000.0
2009-01-21 19:59:00,2.46005,2.46005,2.45788,2.45788,8000000.0
2009-01-21 20:00:00,2.45774,2.45774,2.45688,2.45688,7000000.0
2009-01-21 20:01:00,2.45859,2.45859,2.45754,2.45754,7000000.0
2009-01-21 20:02:00,2.45725,2.45725,2.45701,2.45712,7000000.0
2009-01-21 20:03:00,2.45681,2.45702,2.45611,2.45689,9000000.0
2009-01-21 20:04:00,2.45577,2.45577,2.4555,2.45573,9000000.0
2009-01-21 20:05:00,2.45561,2.45604,2.45543,2.45543,9000000.0
2009-01-21 20:06:00,2.4557,2.4567,2.45479,2.4567,11000000.0
2009-01-21 20:07:00,2.45751,2.45751,2.45702,2.45702,10000000.0
2009-01-21 20:08:00,2.45739,2.45745,2.4573,2.45742,8000000.0
2009-01-21 20:09:00,2.45744,2.45765,2.45744,2.45751,7000000.0
2009-01-21 20:10:00,2.45727,2.45727,2.45649,2.45651,8000000.0
2009-01-21 20:11:00,2.45704,2.45829,2.45704,2.45799,8000000.0
2009-01-21 20:12:00,2.45869,2.4602,2.45864,2.4602,7000000.0
2009-01-21 20:13:00,2.46079,2.46127,2.46079,2.46127,10000000.0
2009-01-21 20:14:00,2.46118,2.46118,2.46091,2.46097,7000000.0
2009-01-21 20:15:00,2.46083,2.46103,2.46076,2.46077,7000000.0
2009-01-21 20:16:00,2.46051,2.46051,2.46013,2.46013,7000000.0
2009-01-21 20:17:00,2.46002,2.46232,2.46002,2.46232,11000000.0
2009-01-21 20:18:00,2.46194,2.46229,2.46189,2.46229,9000000.0
2009-01-21 20:19:00,2.46227,2.46231,2.46206,2.46213,8000000.0
2009-01-21 20:20:00,2.46226,2.4624,2.46221,2.46236,7000000.0
2009-01-21 20:21:00,2.46228,2.46228,2.4612,2.4612,11000000.0
2009-01-21 20:22:00,2.45919,2.45955,2.45919,2.45955,7000000.0
2009-01-21 20:23:00,2.45956,2.45956,2.4591,2.4591,7000000.0
2009-01-21 20:24:00,2.45865,2.45874,2.45862,2.45874,8000000.0
2009-01-21 20:25:00,2.45866,2.45897,2.45866,2.45897,11000000.0
2009-01-21 20:26:00,2.45894,2.45894,2.45843,2.45843,8000000.0
2009-01-21 20:27:00,2.45823,2.45846,2.45783,2.45846,5000000.0
2009-01-21 20:28:00,2.45919,2.45951,2.45908,2.45951,7000000.0
2009-01-21 20:29:00,2.45982,2.45998,2.45977,2.45998,8000000.0
2009-01-21 20:30:00,2.46054,2.46074,2.46035,2.46035,8000000.0
2009-01-21 20:31:00,2.46074,2.46074,2.46065,2.46072,7000000.0
2009-01-21 20:32:00,2.46079,2.4615,2.46079,2.4615,7000000.0
2009-01-21 20:33:00,2.46139,2.46139,2.45837,2.45837,7000000.0
2009-01-21 20:34:00,2.45832,2.45845,2.45828,2.45841,8000000.0
2009-01-21 20:35:00,2.45842,2.45868,2.45827,2.45837,9000000.0
2009-01-21 20:36:00,2.45809,2.459,2.45809,2.459,7000000.0
2009-01-21 20:37:00,2.45877,2.45877,2.45818,2.45818,11000000.0
2009-01-21 20:38:00,2.45809,2.45809,2.45786,2.4579,10000000.0
2009-01-21 20:39:00,2.45789,2.45789,2.45736,2.45736,9000000.0
2009-01-21 20:40:00,2.45794,2.45865,2.45794,2.45825,8000000.0
2009-01-21 20:41:00,2.45732,2.45732,2.45621,2.45639,8000000.0
2009-01-21 20:42:00,2.4559,2.4559,2.45422,2.45422,11000000.0
2009-01-21 20:43:00,2.45377,2.45422,2.45377,2.45422,8000000.0
2009-01-21 20:44:00,2.45346,2.45346,2.45306,2.45306,10000000.0
2009-01-21 20:45:00,2.45292,2.45387,2.45292,2.45387,7000000.0
2009-01-21 20:46:00,2.45376,2.45391,2.45345,2.45391,8000000.0
2009-01-21 20:47:00,2.45273,2.45385,2.45265,2.45385,7000000.0
2009-01-21 20:48:00,2.45272,2.45299,2.45239,2.45295,10000000.0
2009-01-21 20:49:00,2.45354,2.45364,2.45292,2.45292,7000000.0
2009-01-21 20:50:00,2.45295,2.45362,2.45295,2.45332,8000000.0
2009-01-21 20:51:00,2.45351,2.4554,2.45351,2.4554,9000000.0
2009-01-21 20:52:00,2.45526,2.45554,2.45346,2.45554,11000000.0
2009-01-21 20:53:00,2.45506,2.45551,2.45506,2.45522,11000000.0
2009-01-21 20:54:00,2.45521,2.45521,2.45404,2.45464,11000000.0
2009-01-21 20:55:00,2.45465,2.45544,2.45452,2.45544,8000000.0
2009-01-21 20:56:00,2.4566,2.4566,2.45542,2.45542,7000000.0
2009-01-21 20:57:00,2.45407,2.45462,2.45406,2.45452,9000000.0
2009-01-21 20:58:00,2.45491,2.45491,2.45426,2.45426,5000000.0
2009-01-21 20:59:00,2.45459,2.45478,2.45412,2.45412,7000000.0
2009-01-21 21:00:00,2.45473,2.4551,2.45355,2.45355,7000000.0
2009-01-21 21:01:00,2.4541,2.45425,2.4538,2.45425,7000000.0
2009-01-21 21:02:00,2.45478,2.45482,2.45421,2.45456,7000000.0
2009-01-21 21:03:00,2.45457,2.45535,2.45457,2.45535,8000000.0
2009-01-21 21:04:00,2.45432,2.45448,2.45345,2.45345,7000000.0
2009-01-21 21:05:00,2.45352,2.45352,2.45309,2.45321,8000000.0
2009-01-21 21:06:00,2.45429,2.45512,2.45429,2.45497,8000000.0
2009-01-21 21:07:00,2.45533,2.45533,2.45509,2.4552,8000000.0
2009-01-21 21:08:00,2.45515,2.45515,2.45373,2.45382,10000000.0
2009-01-21 21:09:00,2.45443,2.45541,2.45443,2.45522,10000000.0
2009-01-21 21:10:00,2.45522,2.45545,2.45493,2.45493,8000000.0
2009-01-21 21:11:00,2.45559,2.45561,2.45533,2.45536,7000000.0
2009-01-21 21:12:00,2.45534,2.45535,2.45387,2.45388,8000000.0
2009-01-21 21:13:00,2.45401,2.45424,2.45389,2.45424,10000000.0
2009-01-21 21:14:00,2.45435,2.45436,2.45409,2.45426,8000000.0
2009-01-21 21:15:00,2.45459,2.45466,2.45453,2.45466,8000000.0
2009-01-21 21:16:00,2.4549,2.45494,2.45441,2.45441,7000000.0
2009-01-21 21:17:00,2.45438,2.45471,2.45438,2.45456,8000000.0
2009-01-21 21:18:00,2.45381,2.45381,2.45354,2.45364,7000000.0
2009-01-21 21:19:00,2.45418,2.45462,2.45418,2.45429,9000000.0
2009-01-21 21:20:00,2.45428,2.45468,2.45428,2.45468,11000000.0
2009-01-21 21:21:00,2.45474,2.45474,2.4528,2.4528,10000000.0
2009-01-21 21:22:00,2.4526,2.45315,2.45203,2.45315,10000000.0
2009-01-21 21:23:00,2.45348,2.45361,2.45345,2.4536,7000000.0
2009-01-21 21:24:00,2.45356,2.45394,2.45268,2.45268,8000000.0
2009-01-21 21:25:00,2.45268,2.45361,2.45268,2.45361,7000000.0
2009-01-21 21:26:00,2.45413,2.45473,2.45413,2.45473,7000000.0
2009-01-21 21:27:00,2.4548,2.4548,2.45439,2.45442,7000000.0
2009-01-21 21:28:00,2.45428,2.45455,2.45421,2.45455,7000000.0
2009-01-21 21:29:00,2.45455,2.45455,2.45414,2.45414,8000000.0
2009-01-21 21:30:00,2.45431,2.45551,2.45431,2.45551,8000000.0
2009-01-21 21:31:00,2.45587,2.45587,2.4552,2.4552,8000000.0
2009-01-21 21:32:00,2.45472,2.45678,2.45472,2.45678,7000000.0
2009-01-21 21:33:00,2.45665,2.45665,2.45585,2.4566,11000000.0
2009-01-21 21:34:00,2.45685,2.45685,2.45527,2.45527,11000000.0
2009-01-21 21:35:00,2.45446,2.45506,2.45271,2.45271,11000000.0
2009-01-21 21:36:00,2.45139,2.45239,2.45139,2.45145,8000000.0
2009-01-21 21:37:00,2.45139,2.45147,2.45107,2.45107,8000000.0
2009-01-21 21:38:00,2.45059,2.45059,2.45034,2.45039,8000000.0
2009-01-21 21:39:00,2.45023,2.45062,2.45006,2.45062,9000000.0
2009-01-21 21:40:00,2.45159,2.45226,2.45159,2.45206,7000000.0
2009-01-21 21:41:00,2.45206,2.45291,2.45202,2.45291,9000000.0
2009-01-21 21:42:00,2.45275,2.45298,2.4527,2.45296,7000000.0
2009-01-21 21:43:00,2.45296,2.45326,2.45258,2.45326,11000000.0
2009-01-21 21:44:00,2.45314,2.45314,2.45266,2.45267,8000000.0
2009-01-21 21:45:00,2.45237,2.45238,2.45206,2.45206,10000000.0
2009-01-21 21:46:00,2.45264,2.45356,2.45264,2.45343,8000000.0
2009-01-21 21:47:00,2.45367,2.45393,2.4536,2.4536,8000000.0
2009-01-21 21:48:00,2.45373,2.4539,2.45307,2.4539,8000000.0
2009-01-21 21:49:00,2.45547,2.45552,2.45483,2.45552,8000000.0
2009-01-21 21:50:00,2.45556,2.45568,2.45496,2.45496,8000000.0
2009-01-21 21:51:00,2.4556,2.45584,2.45373,2.45373,7000000.0
2009-01-21 21:52:00,2.45259,2.45259,2.45064,2.45064,7000000.0
2009-01-21 21:53:00,2.44977,2.4508,2.44977,2.44988,7000000.0
2009-01-21 21:54:00,2.45007,2.45073,2.4493,2.4493,7000000.0
2009-01-21 21:55:00,2.45031,2.45112,2.45025,2.45025,7000000.0
2009-01-21 21:56:00,2.44922,2.44922,2.44711,2.44746,8000000.0
2009-01-21 21:57:00,2.44863,2.45028,2.44863,2.44914,7000000.0
2009-01-21 21:58:00,2.44844,2.44878,2.44793,2.44793,7000000.0
2009-01-21 21:59:00,2.44779,2.44941,2.44737,2.44941,8000000.0
2009-01-21 22:00:00,2.45019,2.45036,2.44962,2.44962,10000000.0
2009-01-21 22:01:00,2.44789,2.44789,2.44636,2.44733,9000000.0
2009-01-21 22:02:00,2.44681,2.44686,2.44614,2.44633,8000000.0
2009-01-21 22:03:00,2.44678,2.44678,2.44487,2.44487,11000000.0
2009-01-21 22:04:00,2.44451,2.44455,2.44319,2.44319,5000000.0
2009-01-21 22:05:00,2.44375,2.44453,2.4433,2.44453,10000000.0
2009-01-21 22:06:00,2.4436,2.44455,2.44348,2.44348,7000000.0
2009-01-21 22:07:00,2.44274,2.44274,2.44104,2.44113,8000000.0
2009-01-21 22:08:00,2.44147,2.44147,2.44091,2.44098,8000000.0
2009-01-21 22:09:00,2.44117,2.44252,2.44088,2.44252,9000000.0
2009-01-21 22:10:00,2.44332,2.44383,2.4432,2.44363,8000000.0
2009-01-21 22:11:00,2.44462,2.44657,2.44462,2.44657,9000000.0
2009-01-21 22:12:00,2.44522,2.4491,2.44522,2.4491,8000000.0
2009-01-21 22:13:00,2.44807,2.44807,2.44676,2.4469,7000000.0
2009-01-21 22:14:00,2.44728,2.44797,2.44727,2.44797,11000000.0
2009-01-21 22:15:00,2.4485,2.4485,2.44625,2.44782,8000000.0
2009-01-21 22:16:00,2.44816,2.44904,2.44816,2.44887,9000000.0
2009-01-21 22:17:00,2.44923,2.44996,2.44923,2.44996,7000000.0
2009-01-21 22:18:00,2.45,2.45,2.44926,2.44952,8000000.0
2009-01-21 22:19:00,2.45016,2.45028,2.44921,2.44921,7000000.0
2009-01-21 22:20:00,2.45021,2.4504,2.45018,2.45032,7000000.0
2009-01-21 22:21:00,2.45103,2.45348,2.45103,2.45241,9000000.0
2009-01-21 22:22:00,2.45199,2.45211,2.45185,2.45185,7000000.0
2009-01-21 22:23:00,2.4513,2.4513,2.44925,2.44925,9000000.0
2009-01-21 22:24:00,2.44883,2.45267,2.44883,2.45267,7000000.0
2009-01-21 22:25:00,2.45292,2.45292,2.45083,2.45185,8000000.0
2009-01-21 22:26:00,2.45261,2.45286,2.45226,2.45233,9000000.0
2009-01-21 22:27:00,2.45237,2.45237,2.45187,2.45195,8000000.0
2009-01-21 22:28:00,2.45179,2.45179,2.45149,2.45151,8000000.0
2009-01-21 22:29:00,2.4516,2.45231,2.45149,2.45149,10000000.0
2009-01-21 22:30:00,2.45143,2.45236,2.45138,2.45236,7000000.0
2009-01-21 22:31:00,2.45169,2.452,2.45156,2.45178,9000000.0
2009-01-21 22:32:00,2.45194,2.45249,2.45194,2.45223,8000000.0
2009-01-21 22:33:00,2.45248,2.45298,2.45248,2.45269,7000000.0
2009-01-21 22:34:00,2.45291,2.45309,2.45291,2.45306,7000000.0
2009-01-21 22:35:00,2.45367,2.45367,2.45316,2.45331,8000000.0
2009-01-21 22:36:00,2.45342,2.45555,2.45342,2.45555,10000000.0
2009-01-21 22:37:00,2.45565,2.45565,2.45388,2.45388,7000000.0
2009-01-21 22:38:00,2.45217,2.45217,2.44963,2.44963,8000000.0
2009-01-21 22:39:00,2.44866,2.44866,2.44682,2.44748,9000000.0
2009-01-21 22:40:00,2.44777,2.44777,2.44252,2.44252,7000000.0
2009-01-21 22:41:00,2.43993,2.44024,2.4397,2.44008,8000000.0
2009-01-21 22:42:00,2.43977,2.44227,2.43946,2.44227,7000000.0
2009-01-21 22:43:00,2.44089,2.44199,2.44089,2.44199,7000000.0
2009-01-21 22:44:00,2.44107,2.44165,2.44021,2.44165,7000000.0
2009-01-21 22:45:00,2.44021,2.44031,2.43947,2.43973,7000000.0
2009-01-21 22:46:00,2.43685,2.43792,2.43638,2.43785,8000000.0
2009-01-21 22:47:00,2.43827,2.43864,2.43713,2.43713,11000000.0
2009-01-21 22:48:00,2.43746,2.44102,2.43746,2.43981,8000000.0
2009-01-21 22:49:00,2.43844,2.44054,2.43844,2.44017,7000000.0
2009-01-21 22:50:00,2.43978,2.43978,2.43666,2.43666,7000000.0
2009-01-21 22:51:00,2.43663,2.4389,2.43663,2.43876,10000000.0
2009-01-21 22:52:00,2.43886,2.43917,2.43886,2.43892,8000000.0
2009-01-21 22:53:00,2.43891,2.44016,2.43891,2.43914,7000000.0
2009-01-21 22:54:00,2.44135,2.44149,2.44043,2.44043,5000000.0
2009-01-21 22:55:00,2.44056,2.44105,2.44049,2.44101,7000000.0
2009-01-21 22:56:00,2.44123,2.44123,2.43751,2.43751,7000000.0
2009-01-21 22:57:00,2.43852,2.43915,2.43852,2.43915,7000000.0
2009-01-21 22:58:00,2.43871,2.43871,2.43768,2.4381,9000000.0
2009-01-21 22:59:00,2.43813,2.43854,2.43755,2.43755,7000000.0
2009-01-21 23:00:00,2.43737,2.43737,2.43718,2.43733,8000000.0
2009-01-21 23:01:00,2.43719,2.4372,2.43511,2.43511,8000000.0
2009-01-21 23:02:00,2.43392,2.43405,2.43386,2.43386,8000000.0
2009-01-21 23:03:00,2.43425,2.43653,2.43425,2.43653,7000000.0
2009-01-21 23:04:00,2.43719,2.43758,2.43719,2.43753,8000000.0
2009-01-21 23:05:00,2.43828,2.43885,2.43828,2.43879,8000000.0
2009-01-21 23:06:00,2.43828,2.43856,2.43828,2.43829,9000000.0
2009-01-21 23:07:00,2.43904,2.43944,2.43881,2.43881,10000000.0
2009-01-21 23:08:00,2.43877,2.43877,2.4384,2.43856,7000000.0
2009-01-21 23:09:00,2.43822,2.43837,2.43799,2.43799,9000000.0
2009-01-21 23:10:00,2.43823,2.43996,2.43823,2.43996,11000000.0
2009-01-21 23:11:00,2.43866,2.43866,2.43765,2.43801,7000000.0
2009-01-21 23:12:00,2.43685,2.43749,2.43679,2.43749,7000000.0
2009-01-21 23:13:00,2.43842,2.43944,2.43837,2.43837,7000000.0
2009-01-21 23:14:00,2.43818,2.44205,2.43818,2.44118,11000000.0
2009-01-21 23:15:00,2.43993,2.44029,2.43983,2.43983,9000000.0
2009-01-21 23:16:00,2.43953,2.43953,2.43889,2.43895,11000000.0
2009-01-21 23:17:00,2.43871,2.43877,2.43839,2.43877,7000000.0
2009-01-21 23:18:00,2.44004,2.44067,2.43993,2.44067,8000000.0
2009-01-21 23:19:00,2.44083,2.44242,2.44083,2.44242,7000000.0
2009-01-21 23:20:00,2.4436,2.44489,2.44356,2.44489,9000000.0
2009-01-21 23:21:00,2.44467,2.44467,2.44341,2.44341,9000000.0
2009-01-21 23:22:00,2.44368,2.44368,2.44273,2.44273,5000000.0
2009-01-21 23:23:00,2.44104,2.44104,2.43948,2.43956,8000000.0
2009-01-21 23:24:00,2.4398,2.44073,2.4398,2.44073,7000000.0
2009-01-21 23:25:00,2.44091,2.44156,2.44079,2.44156,7000000.0
2009-01-21 23:26:00,2.44144,2.44168,2.43951,2.43951,8000000.0
2009-01-21 23:27:00,2.43839,2.44098,2.43839,2.44098,8000000.0
2009-01-21 23:28:00,2.44155,2.44166,2.4414,2.44148,10000000.0
2009-01-21 23:29:00,2.44065,2.44065,2.43944,2.43989,9000000.0
2009-01-21 23:30:00,2.4403,2.4412,2.4403,2.4412,8000000.0
2009-01-21 23:31:00,2.4419,2.44232,2.44159,2.44159,7000000.0
2009-01-21 23:32:00,2.44086,2.44086,2.43903,2.43924,8000000.0
2009-01-21 23:33:00,2.43705,2.43705,2.4361,2.43681,7000000.0
2009-01-21 23:34:00,2.4368,2.43845,2.43627,2.43845,11000000.0
2009-01-21 23:35:00,2.43988,2.43997,2.43984,2.43997,9000000.0
2009-01-21 23:36:00,2.43951,2.43951,2.43867,2.43872,7000000.0
2009-01-21 23:37:00,2.43869,2.4389,2.43869,2.43876,9000000.0
2009-01-21 23:38:00,2.43873,2.4392,2.43873,2.4388,8000000.0
2009-01-21 23:39:00,2.4382,2.43875,2.43808,2.4384,10000000.0
2009-01-21 23:40:00,2.43841,2.43903,2.43799,2.43903,7000000.0
2009-01-21 23:41:00,2.44013,2.44013,2.43973,2.43973,11000000.0
2009-01-21 23:42:00,2.44034,2.44116,2.44034,2.44116,8000000.0
2009-01-21 23:43:00,2.44207,2.44328,2.44207,2.44235,7000000.0
2009-01-21 23:44:00,2.44208,2.44208,2.44184,2.44192,7000000.0
2009-01-21 23:45:00,2.44101,2.44163,2.4401,2.44163,7000000.0
2009-01-21 23:46:00,2.44222,2.4425,2.44222,2.4425,8000000.0
2009-01-21 23:47:00,2.44292,2.44292,2.44196,2.4427,8000000.0
2009-01-21 23:48:00,2.44315,2.44317,2.44278,2.44278,7000000.0
2009-01-21 23:49:00,2.44302,2.44485,2.44302,2.44485,10000000.0
2009-01-21 23:50:00,2.44487,2.44487,2.44428,2.44428,8000000.0
2009-01-21 23:51:00,2.44341,2.44341,2.44274,2.44274,7000000.0
2009-01-21 23:52:00,2.44251,2.44269,2.44238,2.44238,11000000.0
2009-01-21 23:53:00,2.44242,2.44253,2.44195,2.44195,8000000.0
2009-01-21 23:54:00,2.43963,2.44169,2.43963,2.44065,9000000.0
2009-01-21 23:55:00,2.44063,2.44127,2.44063,2.44111,10000000.0
2009-01-21 23:56:00,2.44156,2.44397,2.44156,2.44397,8000000.0
2009-01-21 23:57:00,2.44506,2.44619,2.44506,2.44565,8000000.0
2009-01-21 23:58:00,2.44691,2.44702,2.44671,2.44671,7000000.0
2009-01-21 23:59:00,2.44554,2.44661,2.44544,2.44661,9000000.0
2009-01-22 00:00:00,2.44555,2.44663,2.44555,2.44629,7000000.0
2009-01-22 00:01:00,2.44598,2.44598,2.44433,2.44492,8000000.0
2009-01-22 00:02:00,2.44461,2.44461,2.44388,2.44451,8000000.0
2009-01-22 00:03:00,2.44505,2.44514,2.44439,2.44439,10000000.0
2009-01-22 00:04:00,2.44421,2.44421,2.44061,2.44061,7000000.0
2009-01-22 00:05:00,2.44038,2.44135,2.44038,2.44125,11000000.0
2009-01-22 00:06:00,2.44124,2.44134,2.44113,2.44114,10000000.0
2009-01-22 00:07:00,2.44138,2.44185,2.44138,2.44185,8000000.0
2009-01-22 00:08:00,2.44159,2.44159,2.43986,2.43986,10000000.0
2009-01-22 00:09:00,2.43959,2.44043,2.43959,2.44043,7000000.0
2009-01-22 00:10:00,2.44106,2.44106,2.44082,2.44082,8000000.0
2009-01-22 00:11:00,2.44041,2.44041,2.43841,2.43883,11000000.0
2009-01-22 00:12:00,2.43887,2.43891,2.43869,2.43891,7000000.0
2009-01-22 00:13:00,2.43859,2.43999,2.43859,2.43999,8000000.0
2009-01-22 00:14:00,2.43975,2.44078,2.4392,2.44078,8000000.0
2009-01-22 00:15:00,2.43993,2.43993,2.43969,2.43973,8000000.0
2009-01-22 00:16:00,2.43929,2.43929,2.43887,2.43887,7000000.0
2009-01-22 00:17:00,2.43766,2.43788,2.43751,2.43751,10000000.0
2009-01-22 00:18:00,2.43666,2.43679,2.4365,2.4365,10000000.0
2009-01-22 00:19:00,2.4363,2.4372,2.43615,2.4372,11000000.0
2009-01-22 00:20:00,2.43826,2.43873,2.43826,2.43853,8000000.0
2009-01-22 00:21:00,2.43789,2.43789,2.43704,2.43727,7000000.0
2009-01-22 00:22:00,2.43793,2.43867,2.43793,2.43841,9000000.0
2009-01-22 00:23:00,2.43813,2.43832,2.43804,2.43817,8000000.0
2009-01-22 00:24:00,2.43824,2.43886,2.43824,2.43886,10000000.0
2009-01-22 00:25:00,2.43875,2.43875,2.43794,2.43794,9000000.0
2009-01-22 00:26:00,2.43835,2.43875,2.43835,2.43872,7000000.0
2009-01-22 00:27:00,2.4383,2.43893,2.4383,2.43893,9000000.0
2009-01-22 00:28:00,2.43951,2.44054,2.43951,2.44054,9000000.0
2009-01-22 00:29:00,2.44002,2.44002,2.43915,2.43915,8000000.0
2009-01-22 00:30:00,2.43954,2.44002,2.43954,2.43974,11000000.0
2009-01-22 00:31:00,2.43969,2.44062,2.43965,2.44062,8000000.0
2009-01-22 00:32:00,2.44067,2.44107,2.44067,2.44107,8000000.0
2009-01-22 00:33:00,2.44106,2.44118,2.43982,2.43982,7000000.0
2009-01-22 00:34:00,2.43981,2.44045,2.43981,2.44012,8000000.0
2009-01-22 00:35:00,2.44038,2.44038,2.44,2.44008,10000000.0
2009-01-22 00:36:00,2.44037,2.44059,2.44008,2.44008,7000000.0
2009-01-22 00:37:00,2.43933,2.43933,2.43842,2.43901,8000000.0
2009-01-22 00:38:00,2.43823,2.43823,2.43745,2.43745,7000000.0
2009-01-22 00:39:00,2.43727,2.43727,2.43711,2.43717,10000000.0
2009-01-22 00:40:00,2.43791,2.43914,2.43777,2.43914,7000000.0
2009-01-22 00:41:00,2.43922,2.43922,2.43854,2.43854,10000000.0
2009-01-22 00:42:00,2.43758,2.43848,2.43758,2.43848,11000000.0
2009-01-22 00:43:00,2.4392,2.4409,2.43888,2.43888,8000000.0
2009-01-22 00:44:00,2.43867,2.43954,2.43867,2.43871,7000000.0
2009-01-22 00:45:00,2.43822,2.43838,2.43811,2.43811,8000000.0
2009-01-22 00:46:00,2.43785,2.43856,2.43785,2.43853,11000000.0
2009-01-22 00:47:00,2.43827,2.43838,2.43812,2.43838,7000000.0
2009-01-22 00:48:00,2.43847,2.43877,2.43837,2.43864,10000000.0
2009-01-22 00:49:00,2.43867,2.43867,2.43849,2.43849,10000000.0
2009-01-22 00:50:00,2.43864,2.43969,2.43864,2.43969,8000000.0
2009-01-22 00:51:00,2.44031,2.44081,2.44031,2.44077,7000000.0
2009-01-22 00:52:00,2.44099,2.44099,2.44079,2.44079,8000000.0
2009-01-22 00:53:00,2.44073,2.44099,2.44072,2.44072,10000000.0
2009-01-22 00:54:00,2.44016,2.44075,2.44016,2.44043,8000000.0
2009-01-22 00:55:00,2.44117,2.44117,2.44096,2.44096,7000000.0
2009-01-22 00:56:00,2.44102,2.44109,2.44093,2.44099,7000000.0
2009-01-22 00:57:00,2.44208,2.44322,2.44134,2.44322,7000000.0
2009-01-22 00:58:00,2.4419,2.4427,2.4419,2.4427,8000000.0
2009-01-22 00:59:00,2.4432,2.44523,2.4432,2.44523,7000000.0
2009-01-22 01:00:00,2.44532,2.4454,2.44479,2.44479,9000000.0
2009-01-22 01:01:00,2.44448,2.44503,2.44448,2.44503,7000000.0
2009-01-22 01:02:00,2.44536,2.44546,2.4445,2.44477,8000000.0
2009-01-22 01:03:00,2.44525,2.44567,2.44525,2.44564,10000000.0
2009-01-22 01:04:00,2.44535,2.44535,2.44469,2.44469,8000000.0
2009-01-22 01:05:00,2.44438,2.44499,2.4442,2.44499,7000000.0
2009-01-22 01:06:00,2.44632,2.44972,2.44632,2.44748,8000000.0
2009-01-22 01:07:00,2.44554,2.44603,2.44546,2.4456,7000000.0
2009-01-22 01:08:00,2.44566,2.44581,2.4456,2.44561,8000000.0
2009-01-22 01:09:00,2.44521,2.44619,2.44508,2.44619,7000000.0
2009-01-22 01:10:00,2.44646,2.44816,2.44646,2.44791,11000000.0
2009-01-22 01:11:00,2.44709,2.44712,2.44501,2.44545,11000000.0
2009-01-22 01:12:00,2.44549,2.44557,2.44479,2.44479,11000000.0
2009-01-22 01:13:00,2.44452,2.44452,2.44315,2.44315,7000000.0
2009-01-22 01:14:00,2.44284,2.44314,2.44281,2.44306,8000000.0
2009-01-22 01:15:00,2.44375,2.44375,2.44359,2.44363,7000000.0
2009-01-22 01:16:00,2.44313,2.44336,2.4429,2.44336,9000000.0
2009-01-22 01:17:00,2.44337,2.44337,2.44278,2.44278,8000000.0
2009-01-22 01:18:00,2.44161,2.4434,2.44153,2.4434,8000000.0
2009-01-22 01:19:00,2.44302,2.44356,2.44302,2.44356,7000000.0
2009-01-22 01:20:00,2.44369,2.44516,2.44369,2.44516,8000000.0
2009-01-22 01:21:00,2.44496,2.44496,2.44414,2.44428,7000000.0
2009-01-22 01:22:00,2.44374,2.44385,2.44343,2.44374,7000000.0
2009-01-22 01:23:00,2.44368,2.44385,2.44347,2.44373,7000000.0
2009-01-22 01:24:00,2.44373,2.44706,2.44373,2.44706,11000000.0
2009-01-22 01:25:00,2.44897,2.44977,2.44888,2.44961,7000000.0
2009-01-22 01:26:00,2.44924,2.44924,2.4476,2.4476,8000000.0
2009-01-22 01:27:00,2.44869,2.44886,2.44741,2.44741,7000000.0
2009-01-22 01:28:00,2.44709,2.44757,2.44658,2.44757,8000000.0
2009-01-22 01:29:00,2.44762,2.44812,2.44734,2.44734,10000000.0
2009-01-22 01:30:00,2.44799,2.44844,2.44753,2.44753,7000000.0
2009-01-22 01:31:00,2.44677,2.44677,2.44637,2.44657,6000000.0
2009-01-22 01:32:00,2.44702,2.44801,2.44702,2.44801,9000000.0
2009-01-22 01:33:00,2.44734,2.44737,2.44699,2.44718,7000000.0
2009-01-22 01:34:00,2.4476,2.44838,2.4476,2.44838,11000000.0
2009-01-22 01:35:00,2.44854,2.44863,2.44842,2.44855,8000000.0
2009-01-22 01:36:00,2.44806,2.44806,2.44735,2.44739,10000000.0
2009-01-22 01:37:00,2.44802,2.44869,2.44802,2.44859,8000000.0
2009-01-22 01:38:00,2.44908,2.44966,2.44908,2.44966,2000000.0
2009-01-22 01:39:00,2.45037,2.45037,2.44997,2.44997,9000000.0
2009-01-22 01:40:00,2.44873,2.44873,2.44809,2.44832,11000000.0
2009-01-22 01:41:00,2.44805,2.44805,2.44759,2.44759,3000000.0
2009-01-22 01:42:00,2.44771,2.44856,2.44771,2.4481,9000000.0
2009-01-22 01:43:00,2.44905,2.44985,2.4483,2.4483,9000000.0
2009-01-22 01:44:00,2.44803,2.44835,2.44803,2.44835,8000000.0
2009-01-22 01:45:00,2.44815,2.44815,2.44666,2.44666,7000000.0
2009-01-22 01:46:00,2.44667,2.44718,2.44657,2.44717,7000000.0
2009-01-22 01:47:00,2.44753,2.44755,2.44673,2.44673,7000000.0
2009-01-22 01:48:00,2.44723,2.44844,2.44723,2.44821,8000000.0
2009-01-22 01:49:00,2.44777,2.44907,2.44777,2.44907,8000000.0
2009-01-22 01:50:00,2.44917,2.44924,2.44898,2.44898,7000000.0
2009-01-22 01:51:00,2.4486,2.44922,2.44858,2.44914,10000000.0
2009-01-22 01:52:00,2.44935,2.44968,2.44929,2.44968,8000000.0
2009-01-22 01:53:00,2.44987,2.45078,2.44987,2.45062,8000000.0
2009-01-22 01:54:00,2.4487,2.44882,2.44837,2.44837,10000000.0
2009-01-22 01:55:00,2.44951,2.44974,2.44882,2.44906,9000000.0
2009-01-22 01:56:00,2.44861,2.45043,2.44663,2.45043,10000000.0
2009-01-22 01:57:00,2.45166,2.45195,2.45165,2.45195,9000000.0
2009-01-22 01:58:00,2.45221,2.45336,2.45221,2.45316,8000000.0
2009-01-22 01:59:00,2.45327,2.45334,2.45175,2.45295,10000000.0
2009-01-22 02:00:00,2.45096,2.45339,2.45096,2.45336,6000000.0
2009-01-22 02:01:00,2.45338,2.45408,2.45338,2.45388,10000000.0
2009-01-22 02:02:00,2.4511,2.4511,2.4506,2.45075,13000000.0
2009-01-22 02:03:00,2.4503,2.45138,2.4503,2.45125,17000000.0
2009-01-22 02:04:00,2.45088,2.45156,2.45058,2.45156,12000000.0
2009-01-22 02:05:00,2.45153,2.45233,2.45153,2.45233,9000000.0
2009-01-22 02:06:00,2.45325,2.45424,2.45325,2.45383,7000000.0
2009-01-22 02:07:00,2.45378,2.45413,2.45352,2.45352,13000000.0
2009-01-22 02:08:00,2.45316,2.45365,2.45316,2.4536,16000000.0
2009-01-22 02:09:00,2.45389,2.4542,2.45388,2.45388,10000000.0
2009-01-22 02:10:00,2.45393,2.4542,2.45389,2.45399,8000000.0
2009-01-22 02:11:00,2.45412,2.4553,2.45412,2.4553,7000000.0
2009-01-22 02:12:00,2.45509,2.45579,2.45499,2.45499,14000000.0
2009-01-22 02:13:00,2.45453,2.4547,2.45305,2.45305,7000000.0
2009-01-22 02:14:00,2.45404,2.45677,2.45404,2.45677,7000000.0
2009-01-22 02:15:00,2.45839,2.46017,2.45839,2.46017,7000000.0
2009-01-22 02:16:00,2.46101,2.46228,2.46101,2.46228,8000000.0
2009-01-22 02:17:00,2.46134,2.46134,2.45952,2.45984,7000000.0
2009-01-22 02:18:00,2.4601,2.46143,2.4601,2.46093,11000000.0
2009-01-22 02:19:00,2.46094,2.46139,2.46094,2.46105,7000000.0
2009-01-22 02:20:00,2.46066,2.46258,2.46066,2.46258,12000000.0
2009-01-22 02:21:00,2.46243,2.46312,2.46214,2.46251,12000000.0
2009-01-22 02:22:00,2.46239,2.46247,2.46139,2.46139,7000000.0
2009-01-22 02:23:00,2.46187,2.46317,2.46187,2.46317,9000000.0
2009-01-22 02:24:00,2.46306,2.46306,2.46211,2.46222,8000000.0
2009-01-22 02:25:00,2.46224,2.46242,2.46071,2.46071,16000000.0
2009-01-22 02:26:00,2.46119,2.46258,2.46119,2.46212,20000000.0
2009-01-22 02:27:00,2.46176,2.46176,2.46141,2.46141,18000000.0
2009-01-22 02:28:00,2.46048,2.46087,2.46048,2.46087,10000000.0
2009-01-22 02:29:00,2.46105,2.4612,2.4603,2.4603,10000000.0
2009-01-22 02:30:00,2.45917,2.45917,2.45765,2.45765,10000000.0
2009-01-22 02:31:00,2.45868,2.45917,2.45868,2.45891,9000000.0
2009-01-22 02:32:00,2.45927,2.46051,2.4591,2.46051,15000000.0
2009-01-22 02:33:00,2.46091,2.46091,2.4597,2.4597,14000000.0
2009-01-22 02:34:00,2.46039,2.46082,2.46037,2.46082,9000000.0
2009-01-22 02:35:00,2.46163,2.46222,2.46163,2.46204,7000000.0
2009-01-22 02:36:00,2.46257,2.46307,2.46252,2.46307,11000000.0
2009-01-22 02:37:00,2.46354,2.46354,2.46277,2.46295,7000000.0
2009-01-22 02:38:00,2.46334,2.46334,2.46312,2.46323,7000000.0
2009-01-22 02:39:00,2.46354,2.46426,2.46349,2.46426,13000000.0
2009-01-22 02:40:00,2.46379,2.46455,2.4636,2.46455,11000000.0
2009-01-22 02:41:00,2.46503,2.46503,2.46474,2.46478,8000000.0
2009-01-22 02:42:00,2.46476,2.46509,2.46476,2.46504,10000000.0
2009-01-22 02:43:00,2.465,2.46541,2.46483,2.46541,8000000.0
2009-01-22 02:44:00,2.46398,2.4641,2.46366,2.46366,10000000.0
2009-01-22 02:45:00,2.46213,2.46342,2.46194,2.46342,10000000.0
2009-01-22 02:46:00,2.46424,2.46444,2.46424,2.46439,10000000.0
2009-01-22 02:47:00,2.46481,2.46642,2.46481,2.46642,8000000.0
2009-01-22 02:48:00,2.46579,2.46685,2.46579,2.46621,11000000.0
2009-01-22 02:49:00,2.46594,2.46594,2.46471,2.46521,10000000.0
2009-01-22 02:50:00,2.46521,2.46521,2.465,2.465,5000000.0
2009-01-22 02:51:00,2.46513,2.46542,2.46513,2.46542,5000000.0
2009-01-22 02:52:00,2.4656,2.46588,2.46552,2.46588,10000000.0
2009-01-22 02:53:00,2.46651,2.46861,2.46649,2.46861,8000000.0
2009-01-22 02:54:00,2.46865,2.46886,2.46796,2.46886,7000000.0
2009-01-22 02:55:00,2.46853,2.46853,2.46593,2.46593,8000000.0
2009-01-22 02:56:00,2.46548,2.46661,2.46548,2.46611,7000000.0
2009-01-22 02:57:00,2.46541,2.46541,2.46494,2.46494,8000000.0
2009-01-22 02:58:00,2.46499,2.4653,2.46499,2.4651,12000000.0
2009-01-22 02:59:00,2.46506,2.46517,2.46484,2.46503,19000000.0
2009-01-22 03:00:00,2.46505,2.46524,2.46505,2.46524,7000000.0
2009-01-22 03:01:00,2.46531,2.46594,2.46508,2.46508,10000000.0
2009-01-22 03:02:00,2.46537,2.46559,2.46537,2.46559,7000000.0
2009-01-22 03:03:00,2.46471,2.46471,2.46431,2.46433,11000000.0
2009-01-22 03:04:00,2.46454,2.46524,2.46443,2.46504,7000000.0
2009-01-22 03:05:00,2.46475,2.46481,2.46444,2.46447,10000000.0
2009-01-22 03:06:00,2.46415,2.46415,2.46373,2.46373,11000000.0
2009-01-22 03:07:00,2.46301,2.46411,2.46301,2.46411,7000000.0
2009-01-22 03:08:00,2.46463,2.46546,2.46463,2.46546,8000000.0
2009-01-22 03:09:00,2.4656,2.46792,2.4656,2.46792,10000000.0
2009-01-22 03:10:00,2.46855,2.46922,2.46851,2.46922,10000000.0
2009-01-22 03:11:00,2.46941,2.47024,2.46941,2.46987,8000000.0
2009-01-22 03:12:00,2.46965,2.46965,2.4679,2.4679,7000000.0
2009-01-22 03:13:00,2.46461,2.46659,2.46461,2.46659,10000000.0
2009-01-22 03:14:00,2.46698,2.46736,2.46689,2.46715,16000000.0
2009-01-22 03:15:00,2.46681,2.46694,2.46626,2.46687,11000000.0
2009-01-22 03:16:00,2.46734,2.46749,2.46734,2.46736,5000000.0
2009-01-22 03:17:00,2.46767,2.4677,2.46744,2.46755,8000000.0
2009-01-22 03:18:00,2.46744,2.46783,2.46744,2.46783,6000000.0
2009-01-22 03:19:00,2.46783,2.46783,2.46746,2.46746,7000000.0
2009-01-22 03:20:00,2.46753,2.46769,2.46725,2.46769,7000000.0
2009-01-22 03:21:00,2.46807,2.46874,2.46807,2.46874,7000000.0
2009-01-22 03:22:00,2.46882,2.46882,2.46643,2.46822,8000000.0
2009-01-22 03:23:00,2.46784,2.46784,2.46674,2.46726,9000000.0
2009-01-22 03:24:00,2.4673,2.46874,2.4673,2.46874,7000000.0
2009-01-22 03:25:00,2.469,2.46934,2.46895,2.46934,23000000.0
2009-01-22 03:26:00,2.46942,2.46955,2.46936,2.46955,9000000.0
2009-01-22 03:27:00,2.46961,2.47004,2.46961,2.47004,7000000.0
2009-01-22 03:28:00,2.46963,2.47011,2.4696,2.47011,7000000.0
2009-01-22 03:29:00,2.47023,2.47023,2.46991,2.46994,8000000.0
2009-01-22 03:30:00,2.47012,2.47065,2.47012,2.47027,10000000.0
2009-01-22 03:31:00,2.47028,2.47053,2.47016,2.47016,8000000.0
2009-01-22 03:32:00,2.47,2.47008,2.47,2.47001,10000000.0
2009-01-22 03:33:00,2.47035,2.47109,2.47035,2.47109,7000000.0
2009-01-22 03:34:00,2.47092,2.47092,2.46917,2.46917,11000000.0
2009-01-22 03:35:00,2.46926,2.46942,2.46906,2.46942,8000000.0
2009-01-22 03:36:00,2.46919,2.46919,2.46762,2.46773,8000000.0
2009-01-22 03:37:00,2.4679,2.46806,2.46789,2.46793,8000000.0
2009-01-22 03:38:00,2.4684,2.4697,2.4684,2.46958,8000000.0
2009-01-22 03:39:00,2.46929,2.46929,2.46844,2.46844,10000000.0
2009-01-22 03:40:00,2.46838,2.46858,2.46833,2.46839,10000000.0
2009-01-22 03:41:00,2.46806,2.46897,2.46806,2.46897,8000000.0
2009-01-22 03:42:00,2.4688,2.4688,2.46754,2.46754,7000000.0
2009-01-22 03:43:00,2.46771,2.46912,2.46771,2.46912,9000000.0
2009-01-22 03:44:00,2.46991,2.47002,2.46932,2.46938,9000000.0
2009-01-22 03:45:00,2.47002,2.47002,2.46902,2.46902,7000000.0
2009-01-22 03:46:00,2.46828,2.46828,2.46572,2.46572,8000000.0
2009-01-22 03:47:00,2.46534,2.46534,2.46438,2.46438,9000000.0
2009-01-22 03:48:00,2.46322,2.46368,2.46302,2.46368,10000000.0
2009-01-22 03:49:00,2.46414,2.46486,2.46298,2.46486,23000000.0
2009-01-22 03:50:00,2.46553,2.46573,2.46482,2.46539,7000000.0
2009-01-22 03:51:00,2.46509,2.46544,2.46415,2.46415,8000000.0
2009-01-22 03:52:00,2.46112,2.46154,2.45569,2.45569,9000000.0
2009-01-22 03:53:00,2.45624,2.462,2.45624,2.462,8000000.0
2009-01-22 03:54:00,2.46448,2.46965,2.46448,2.4678,9000000.0
2009-01-22 03:55:00,2.46592,2.46592,2.46435,2.46435,10000000.0
2009-01-22 03:56:00,2.46326,2.46326,2.46278,2.46315,12000000.0
2009-01-22 03:57:00,2.46458,2.46464,2.46382,2.46464,9000000.0
2009-01-22 03:58:00,2.46477,2.46499,2.4643,2.4643,8000000.0
2009-01-22 03:59:00,2.46318,2.46318,2.46092,2.46092,7000000.0
2009-01-22 04:00:00,2.46177,2.4642,2.46177,2.46341,18000000.0
2009-01-22 04:01:00,2.46318,2.46408,2.46318,2.46342,8000000.0
2009-01-22 04:02:00,2.46261,2.46302,2.46261,2.46289,25000000.0
2009-01-22 04:03:00,2.4641,2.46445,2.46293,2.46293,12000000.0
2009-01-22 04:04:00,2.46203,2.46203,2.46049,2.46049,9000000.0
2009-01-22 04:05:00,2.461,2.46243,2.461,2.46109,7000000.0
2009-01-22 04:06:00,2.46058,2.46125,2.4602,2.4602,11000000.0
2009-01-22 04:07:00,2.45941,2.45941,2.45905,2.45927,7000000.0
2009-01-22 04:08:00,2.45933,2.46003,2.45911,2.46003,10000000.0
2009-01-22 04:09:00,2.45841,2.45907,2.45841,2.45865,8000000.0
2009-01-22 04:10:00,2.4583,2.45854,2.4574,2.45854,9000000.0
2009-01-22 04:11:00,2.45845,2.45905,2.45845,2.45905,7000000.0
2009-01-22 04:12:00,2.46038,2.46196,2.46038,2.46196,11000000.0
2009-01-22 04:13:00,2.46244,2.46322,2.4624,2.46314,8000000.0
2009-01-22 04:14:00,2.46383,2.4639,2.46223,2.4626,7000000.0
2009-01-22 04:15:00,2.46482,2.4661,2.46482,2.4661,8000000.0
2009-01-22 04:16:00,2.46618,2.46618,2.46477,2.46496,8000000.0
2009-01-22 04:17:00,2.46383,2.46383,2.46182,2.46211,19000000.0
2009-01-22 04:18:00,2.46177,2.46182,2.4615,2.46182,8000000.0
2009-01-22 04:19:00,2.46229,2.46321,2.46229,2.46285,21000000.0
2009-01-22 04:20:00,2.46309,2.46402,2.46309,2.46342,11000000.0
2009-01-22 04:21:00,2.46307,2.46307,2.46251,2.46251,7000000.0
2009-01-22 04:22:00,2.46245,2.46485,2.46245,2.46485,8000000.0
2009-01-22 04:23:00,2.46529,2.46529,2.46468,2.46485,9000000.0
2009-01-22 04:24:00,2.46538,2.4658,2.46491,2.46517,12000000.0
2009-01-22 04:25:00,2.46574,2.46719,2.46574,2.46719,9000000.0
2009-01-22 04:26:00,2.46728,2.46728,2.46652,2.46652,8000000.0
2009-01-22 04:27:00,2.4667,2.46684,2.46655,2.46666,9000000.0
2009-01-22 04:28:00,2.4665,2.46653,2.46642,2.46652,14000000.0
2009-01-22 04:29:00,2.46651,2.46702,2.46651,2.46683,16000000.0
2009-01-22 04:30:00,2.46657,2.46657,2.46533,2.46533,25000000.0
2009-01-22 04:31:00,2.46644,2.46683,2.46644,2.46679,5000000.0
2009-01-22 04:32:00,2.46706,2.46722,2.46702,2.46716,8000000.0
2009-01-22 04:33:00,2.46726,2.46728,2.46661,2.46728,10000000.0
2009-01-22 04:34:00,2.46755,2.46864,2.46755,2.46864,5000000.0
2009-01-22 04:35:00,2.46836,2.46836,2.46682,2.46682,9000000.0
2009-01-22 04:36:00,2.46702,2.4687,2.46702,2.4687,7000000.0
2009-01-22 04:37:00,2.46896,2.46896,2.46815,2.46815,7000000.0
2009-01-22 04:38:00,2.46801,2.46821,2.46783,2.46821,10000000.0
2009-01-22 04:39:00,2.46814,2.46814,2.46775,2.46775,8000000.0
2009-01-22 04:40:00,2.46859,2.46875,2.46789,2.46849,11000000.0
2009-01-22 04:41:00,2.46875,2.46875,2.46798,2.46829,9000000.0
2009-01-22 04:42:00,2.46778,2.46778,2.46679,2.46689,11000000.0
2009-01-22 04:43:00,2.46631,2.46968,2.46631,2.46968,9000000.0
2009-01-22 04:44:00,2.46976,2.46978,2.46745,2.46745,8000000.0
2009-01-22 04:45:00,2.4671,2.4671,2.46672,2.46672,9000000.0
2009-01-22 04:46:00,2.46731,2.46914,2.46731,2.46914,7000000.0
2009-01-22 04:47:00,2.4703,2.47052,2.47024,2.47052,8000000.0
2009-01-22 04:48:00,2.46988,2.46988,2.46903,2.46903,7000000.0
2009-01-22 04:49:00,2.46905,2.47075,2.46905,2.47075,8000000.0
2009-01-22 04:50:00,2.47106,2.47115,2.47082,2.47082,7000000.0
2009-01-22 04:51:00,2.46945,2.47009,2.46945,2.47009,15000000.0
2009-01-22 04:52:00,2.47024,2.47024,2.46996,2.4701,9000000.0
2009-01-22 04:53:00,2.46998,2.46998,2.46968,2.46995,8000000.0
2009-01-22 04:54:00,2.47019,2.47028,2.46931,2.46931,11000000.0
2009-01-22 04:55:00,2.46899,2.46899,2.46852,2.46899,11000000.0
2009-01-22 04:56:00,2.46934,2.47044,2.46934,2.47033,12000000.0
2009-01-22 04:57:00,2.47058,2.47166,2.47055,2.47166,8000000.0
2009-01-22 04:58:00,2.47169,2.47206,2.47141,2.47206,9000000.0
2009-01-22 04:59:00,2.47232,2.47257,2.47232,2.47257,12000000.0
2009-01-22 05:00:00,2.47265,2.47265,2.47194,2.47194,9000000.0
2009-01-22 05:01:00,2.47128,2.47202,2.47115,2.47202,7000000.0
2009-01-22 05:02:00,2.472,2.472,2.47146,2.47146,7000000.0
2009-01-22 05:03:00,2.47139,2.47146,2.47126,2.47126,8000000.0
2009-01-22 05:04:00,2.47092,2.47105,2.47091,2.471,9000000.0
2009-01-22 05:05:00,2.47117,2.47157,2.47117,2.47157,13000000.0
2009-01-22 05:06:00,2.47154,2.47189,2.4714,2.4714,8000000.0
2009-01-22 05:07:00,2.47144,2.47184,2.47144,2.47181,10000000.0
2009-01-22 05:08:00,2.47176,2.47182,2.47147,2.47177,10000000.0
2009-01-22 05:09:00,2.47127,2.47155,2.47111,2.47111,16000000.0
2009-01-22 05:10:00,2.47105,2.47111,2.47091,2.47096,12000000.0
2009-01-22 05:11:00,2.47125,2.47133,2.47118,2.47119,11000000.0
2009-01-22 05:12:00,2.4711,2.47118,2.47092,2.47092,16000000.0
2009-01-22 05:13:00,2.47047,2.47047,2.46955,2.46955,9000000.0
2009-01-22 05:14:00,2.4701,2.47033,2.47004,2.47021,12000000.0
2009-01-22 05:15:00,2.47027,2.47066,2.47027,2.47066,8000000.0
2009-01-22 05:16:00,2.47075,2.47121,2.46961,2.46961,11000000.0
2009-01-22 05:17:00,2.47008,2.47154,2.47008,2.47154,9000000.0
2009-01-22 05:18:00,2.47152,2.47152,2.47141,2.47146,16000000.0
2009-01-22 05:19:00,2.47122,2.47122,2.471,2.471,9000000.0
2009-01-22 05:20:00,2.47104,2.47155,2.47058,2.47058,11000000.0
2009-01-22 05:21:00,2.47026,2.47084,2.46994,2.46994,15000000.0
2009-01-22 05:22:00,2.46943,2.47009,2.4682,2.4682,28000000.0
2009-01-22 05:23:00,2.47086,2.4719,2.47046,2.4719,26000000.0
2009-01-22 05:24:00,2.47181,2.47181,2.4707,2.4707,27000000.0
2009-01-22 05:25:00,2.47055,2.47114,2.47045,2.47045,47000000.0
2009-01-22 05:26:00,2.47042,2.47051,2.47026,2.47035,38000000.0
2009-01-22 05:27:00,2.4708,2.47092,2.47072,2.4708,7000000.0
2009-01-22 05:28:00,2.46999,2.47015,2.46979,2.47008,22000000.0
2009-01-22 05:29:00,2.46904,2.46904,2.46714,2.46714,11000000.0
2009-01-22 05:30:00,2.46612,2.46637,2.46612,2.46612,7000000.0
2009-01-22 05:31:00,2.46719,2.46783,2.46716,2.46716,10000000.0
2009-01-22 05:32:00,2.46706,2.46711,2.46702,2.46702,10000000.0
2009-01-22 05:33:00,2.46715,2.46728,2.46672,2.46672,8000000.0
2009-01-22 05:34:00,2.4666,2.46668,2.46617,2.46617,8000000.0
2009-01-22 05:35:00,2.46618,2.46763,2.46618,2.46741,10000000.0
2009-01-22 05:36:00,2.46738,2.46738,2.46675,2.46677,15000000.0
2009-01-22 05:37:00,2.4667,2.46706,2.4667,2.46696,11000000.0
2009-01-22 05:38:00,2.46695,2.46703,2.46655,2.46703,11000000.0
2009-01-22 05:39:00,2.46737,2.46739,2.46652,2.46676,7000000.0
2009-01-22 05:40:00,2.46656,2.46656,2.46548,2.46618,9000000.0
2009-01-22 05:41:00,2.46664,2.46682,2.46474,2.46474,9000000.0
2009-01-22 05:42:00,2.46484,2.46514,2.46482,2.46482,16000000.0
2009-01-22 05:43:00,2.46474,2.46489,2.46436,2.46436,8000000.0
2009-01-22 05:44:00,2.46335,2.46494,2.46335,2.46494,9000000.0
2009-01-22 05:45:00,2.46464,2.4647,2.46438,2.46438,13000000.0
2009-01-22 05:46:00,2.4638,2.46396,2.46334,2.46396,10000000.0
2009-01-22 05:47:00,2.4644,2.46517,2.46398,2.46398,15000000.0
2009-01-22 05:48:00,2.46393,2.46407,2.4638,2.4638,11000000.0
2009-01-22 05:49:00,2.4638,2.46391,2.4638,2.46389,8000000.0
2009-01-22 05:50:00,2.46379,2.464,2.46292,2.46317,13000000.0
2009-01-22 05:51:00,2.46326,2.46326,2.46168,2.46186,30000000.0
2009-01-22 05:52:00,2.46211,2.46211,2.46158,2.46162,15000000.0
2009-01-22 05:53:00,2.4616,2.46271,2.4616,2.46271,8000000.0
2009-01-22 05:54:00,2.46299,2.46309,2.46299,2.46309,16000000.0
2009-01-22 05:55:00,2.46301,2.46362,2.46233,2.46233,11000000.0
2009-01-22 05:56:00,2.46102,2.46102,2.46071,2.46095,33000000.0
2009-01-22 05:57:00,2.46061,2.46131,2.46061,2.46127,11000000.0
2009-01-22 05:58:00,2.46095,2.46137,2.46095,2.46134,19000000.0
2009-01-22 05:59:00,2.46056,2.46118,2.46056,2.46118,12000000.0
2009-01-22 06:00:00,2.46159,2.46159,2.46086,2.46087,25000000.0
2009-01-22 06:01:00,2.46068,2.46117,2.46041,2.46041,16000000.0
2009-01-22 06:02:00,2.46024,2.46024,2.45994,2.46013,13000000.0
2009-01-22 06:03:00,2.45981,2.46012,2.4582,2.4582,22000000.0
2009-01-22 06:04:00,2.45831,2.4585,2.45805,2.45842,11000000.0
2009-01-22 06:05:00,2.45997,2.46004,2.45865,2.45865,9000000.0
2009-01-22 06:06:00,2.45807,2.45818,2.45787,2.45818,8000000.0
2009-01-22 06:07:00,2.45871,2.45925,2.45871,2.4588,10000000.0
2009-01-22 06:08:00,2.45648,2.45648,2.45499,2.45573,8000000.0
2009-01-22 06:09:00,2.45515,2.45582,2.45468,2.45468,10000000.0
2009-01-22 06:10:00,2.45524,2.45554,2.45509,2.45554,8000000.0
2009-01-22 06:11:00,2.45479,2.45483,2.45445,2.45445,7000000.0
2009-01-22 06:12:00,2.4541,2.4541,2.45206,2.45206,10000000.0
2009-01-22 06:13:00,2.45155,2.45156,2.45095,2.45156,15000000.0
2009-01-22 06:14:00,2.45257,2.45315,2.45239,2.45239,10000000.0
2009-01-22 06:15:00,2.45202,2.45202,2.45108,2.45168,18000000.0
2009-01-22 06:16:00,2.45135,2.45135,2.44821,2.44821,11000000.0
2009-01-22 06:17:00,2.45066,2.4529,2.45066,2.45273,7000000.0
2009-01-22 06:18:00,2.45263,2.45319,2.45154,2.45319,13000000.0
2009-01-22 06:19:00,2.45345,2.45345,2.45253,2.45261,12000000.0
2009-01-22 06:20:00,2.45271,2.45275,2.4523,2.4523,18000000.0
2009-01-22 06:21:00,2.4518,2.4521,2.4509,2.4521,26000000.0
2009-01-22 06:22:00,2.45075,2.45094,2.44957,2.44957,10000000.0
2009-01-22 06:23:00,2.44973,2.45081,2.44973,2.45032,11000000.0
2009-01-22 06:24:00,2.45139,2.45139,2.45056,2.45056,11000000.0
2009-01-22 06:25:00,2.45008,2.45023,2.44995,2.44995,10000000.0
2009-01-22 06:26:00,2.45024,2.45114,2.45024,2.45114,7000000.0
2009-01-22 06:27:00,2.45131,2.45141,2.45094,2.45094,8000000.0
2009-01-22 06:28:00,2.45099,2.45257,2.45099,2.45257,7000000.0
2009-01-22 06:29:00,2.45278,2.4528,2.45203,2.45239,9000000.0
2009-01-22 06:30:00,2.45303,2.45353,2.4529,2.45353,11000000.0
2009-01-22 06:31:00,2.45374,2.45486,2.45374,2.45471,20000000.0
2009-01-22 06:32:00,2.45497,2.45609,2.45497,2.45609,31000000.0
2009-01-22 06:33:00,2.45627,2.45627,2.45596,2.45607,17000000.0
2009-01-22 06:34:00,2.45615,2.4566,2.45556,2.45556,9000000.0
2009-01-22 06:35:00,2.45605,2.45625,2.45577,2.45617,8000000.0
2009-01-22 06:36:00,2.45694,2.45721,2.45693,2.45718,10000000.0
2009-01-22 06:37:00,2.45702,2.45702,2.4562,2.4562,7000000.0
2009-01-22 06:38:00,2.45625,2.45749,2.45625,2.45749,8000000.0
2009-01-22 06:39:00,2.4581,2.4581,2.45757,2.45779,12000000.0
2009-01-22 06:40:00,2.4577,2.4577,2.45589,2.45589,7000000.0
2009-01-22 06:41:00,2.4569,2.45713,2.45677,2.45677,7000000.0
2009-01-22 06:42:00,2.45681,2.45681,2.45626,2.45664,7000000.0
2009-01-22 06:43:00,2.45698,2.45717,2.45698,2.45717,9000000.0
2009-01-22 06:44:00,2.45702,2.45705,2.45693,2.45693,11000000.0
2009-01-22 06:45:00,2.45687,2.45688,2.45662,2.45662,8000000.0
2009-01-22 06:46:00,2.4565,2.45652,2.45612,2.45615,8000000.0
2009-01-22 06:47:00,2.45593,2.45593,2.45373,2.45572,8000000.0
2009-01-22 06:48:00,2.4561,2.4561,2.45583,2.45583,8000000.0
2009-01-22 06:49:00,2.45582,2.45623,2.45582,2.45588,9000000.0
2009-01-22 06:50:00,2.45689,2.45698,2.45394,2.45397,9000000.0
2009-01-22 06:51:00,2.4536,2.45386,2.45356,2.45367,11000000.0
2009-01-22 06:52:00,2.45379,2.4542,2.45362,2.45362,7000000.0
2009-01-22 06:53:00,2.45373,2.45436,2.45373,2.45378,8000000.0
2009-01-22 06:54:00,2.45363,2.45363,2.45311,2.45311,11000000.0
2009-01-22 06:55:00,2.45267,2.45267,2.45195,2.45195,8000000.0
2009-01-22 06:56:00,2.45267,2.45304,2.45267,2.45294,13000000.0
2009-01-22 06:57:00,2.45321,2.4551,2.45321,2.45506,18000000.0
2009-01-22 06:58:00,2.45616,2.45639,2.45561,2.45584,16000000.0
2009-01-22 06:59:00,2.45627,2.45635,2.45577,2.45577,11000000.0
2009-01-22 07:00:00,2.45594,2.45614,2.45455,2.45455,8000000.0
2009-01-22 07:01:00,2.45416,2.45464,2.45416,2.45436,14000000.0
2009-01-22 07:02:00,2.4544,2.45446,2.45368,2.45446,18000000.0
2009-01-22 07:03:00,2.45544,2.45617,2.45544,2.45564,8000000.0
2009-01-22 07:04:00,2.45547,2.45551,2.4546,2.4546,8000000.0
2009-01-22 07:05:00,2.45443,2.45466,2.45443,2.45462,10000000.0
2009-01-22 07:06:00,2.45456,2.45513,2.45446,2.45513,8000000.0
2009-01-22 07:07:00,2.45547,2.45555,2.45546,2.45549,15000000.0
2009-01-22 07:08:00,2.45532,2.45532,2.45499,2.45499,18000000.0
2009-01-22 07:09:00,2.45501,2.45575,2.45501,2.45575,8000000.0
2009-01-22 07:10:00,2.45587,2.45587,2.4554,2.4554,18000000.0
2009-01-22 07:11:00,2.45558,2.45591,2.45558,2.45591,11000000.0
2009-01-22 07:12:00,2.45613,2.4562,2.45594,2.45594,11000000.0
2009-01-22 07:13:00,2.45574,2.45632,2.4555,2.45632,9000000.0
2009-01-22 07:14:00,2.45633,2.45654,2.45633,2.45649,12000000.0
2009-01-22 07:15:00,2.45559,2.45559,2.45517,2.45523,7000000.0
2009-01-22 07:16:00,2.45514,2.45514,2.45478,2.45478,12000000.0
2009-01-22 07:17:00,2.45474,2.45522,2.45474,2.45522,15000000.0
2009-01-22 07:18:00,2.45546,2.45549,2.45537,2.4554,8000000.0
2009-01-22 07:19:00,2.45526,2.45885,2.45526,2.45885,7000000.0
2009-01-22 07:20:00,2.45974,2.45974,2.4568,2.4568,9000000.0
2009-01-22 07:21:00,2.45655,2.45754,2.45627,2.45754,10000000.0
2009-01-22 07:22:00,2.45737,2.45768,2.45703,2.45768,7000000.0
2009-01-22 07:23:00,2.45967,2.45993,2.45919,2.45919,11000000.0
2009-01-22 07:24:00,2.45859,2.45866,2.45841,2.45841,23000000.0
2009-01-22 07:25:00,2.45891,2.45994,2.45891,2.45979,28000000.0
2009-01-22 07:26:00,2.45968,2.45968,2.45922,2.45951,14000000.0
2009-01-22 07:27:00,2.45973,2.45973,2.45892,2.45892,20000000.0
2009-01-22 07:28:00,2.45821,2.45821,2.45804,2.45816,17000000.0
2009-01-22 07:29:00,2.45879,2.45888,2.4587,2.45876,27000000.0
2009-01-22 07:30:00,2.45871,2.45933,2.45871,2.45927,20000000.0
2009-01-22 07:31:00,2.45924,2.45924,2.45815,2.45815,7000000.0
2009-01-22 07:32:00,2.45813,2.45838,2.45807,2.45838,11000000.0
2009-01-22 07:33:00,2.45852,2.45892,2.45852,2.45876,22000000.0
2009-01-22 07:34:00,2.45938,2.46013,2.45938,2.46013,16000000.0
2009-01-22 07:35:00,2.46079,2.46113,2.46075,2.46081,15000000.0
2009-01-22 07:36:00,2.46073,2.46073,2.46024,2.46024,8000000.0
2009-01-22 07:37:00,2.46025,2.46059,2.46022,2.46053,12000000.0
2009-01-22 07:38:00,2.46041,2.4605,2.46039,2.46046,7000000.0
2009-01-22 07:39:00,2.46001,2.46016,2.45992,2.46008,14000000.0
2009-01-22 07:40:00,2.4595,2.4595,2.45744,2.45744,9000000.0
2009-01-22 07:41:00,2.45691,2.45691,2.45597,2.45597,24000000.0
2009-01-22 07:42:00,2.45469,2.45502,2.45469,2.45481,17000000.0
2009-01-22 07:43:00,2.45486,2.45488,2.45459,2.45488,22000000.0
2009-01-22 07:44:00,2.45418,2.45418,2.45325,2.45357,10000000.0
2009-01-22 07:45:00,2.45371,2.45467,2.45371,2.45379,15000000.0
2009-01-22 07:46:00,2.45364,2.45364,2.45285,2.45285,17000000.0
2009-01-22 07:47:00,2.45221,2.45225,2.45206,2.45207,15000000.0
2009-01-22 07:48:00,2.452,2.4523,2.45194,2.45202,10000000.0
2009-01-22 07:49:00,2.45188,2.45188,2.45027,2.45027,20000000.0
2009-01-22 07:50:00,2.45064,2.45088,2.45039,2.45071,17000000.0
2009-01-22 07:51:00,2.45082,2.45082,2.45056,2.45059,15000000.0
2009-01-22 07:52:00,2.4507,2.45098,2.45017,2.45049,29000000.0
2009-01-22 07:53:00,2.4507,2.4507,2.45051,2.45053,13000000.0
2009-01-22 07:54:00,2.45038,2.45042,2.44997,2.44997,23000000.0
2009-01-22 07:55:00,2.451,2.45197,2.451,2.45197,27000000.0
2009-01-22 07:56:00,2.45264,2.45267,2.45233,2.45267,18000000.0
2009-01-22 07:57:00,2.45287,2.45422,2.45274,2.45422,20000000.0
2009-01-22 07:58:00,2.45418,2.45418,2.45343,2.45374,13000000.0
2009-01-22 07:59:00,2.45378,2.45409,2.45378,2.45394,23000000.0
2009-01-22 08:00:00,2.45394,2.45602,2.45324,2.45376,31000000.0
2009-01-22 08:01:00,2.45379,2.45379,2.45262,2.45262,13000000.0
2009-01-22 08:02:00,2.45229,2.45229,2.45005,2.45016,12000000.0
2009-01-22 08:03:00,2.4508,2.4532,2.4508,2.45237,20000000.0
2009-01-22 08:04:00,2.4527,2.453,2.45245,2.45248,30000000.0
2009-01-22 08:05:00,2.45162,2.45179,2.45162,2.45172,9000000.0
2009-01-22 08:06:00,2.45133,2.45157,2.45076,2.45157,21000000.0
2009-01-22 08:07:00,2.45276,2.45284,2.45185,2.45185,15000000.0
2009-01-22 08:08:00,2.44986,2.45001,2.44906,2.44906,25000000.0
2009-01-22 08:09:00,2.44984,2.45009,2.44926,2.44926,23000000.0
2009-01-22 08:10:00,2.44977,2.45054,2.44977,2.45054,27000000.0
2009-01-22 08:11:00,2.45006,2.45009,2.44968,2.44968,18000000.0
2009-01-22 08:12:00,2.44974,2.44993,2.44969,2.4497,22000000.0
2009-01-22 08:13:00,2.45003,2.45003,2.44831,2.44831,18000000.0
2009-01-22 08:14:00,2.45036,2.45036,2.44875,2.44896,33000000.0
2009-01-22 08:15:00,2.44901,2.45056,2.44901,2.45056,21000000.0
2009-01-22 08:16:00,2.45052,2.45052,2.44908,2.44908,21000000.0
2009-01-22 08:17:00,2.44889,2.4492,2.44885,2.4492,19000000.0
2009-01-22 08:18:00,2.44931,2.44931,2.44866,2.44866,17000000.0
2009-01-22 08:19:00,2.44823,2.44838,2.44814,2.44814,16000000.0
2009-01-22 08:20:00,2.44955,2.45075,2.44955,2.45039,13000000.0
2009-01-22 08:21:00,2.44979,2.4501,2.44979,2.44997,18000000.0
2009-01-22 08:22:00,2.44981,2.45107,2.44883,2.45107,26000000.0
2009-01-22 08:23:00,2.45167,2.45167,2.44932,2.44932,16000000.0
2009-01-22 08:24:00,2.44981,2.45082,2.44981,2.45082,28000000.0
2009-01-22 08:25:00,2.45082,2.45111,2.45048,2.45048,49000000.0
2009-01-22 08:26:00,2.45005,2.45142,2.44934,2.44997,14000000.0
2009-01-22 08:27:00,2.45042,2.45044,2.44943,2.44943,31000000.0
2009-01-22 08:28:00,2.44949,2.45035,2.44949,2.45016,28000000.0
2009-01-22 08:29:00,2.45052,2.4515,2.45051,2.4515,32000000.0
2009-01-22 08:30:00,2.45146,2.45159,2.45126,2.45136,28000000.0
2009-01-22 08:31:00,2.45117,2.45117,2.44942,2.44989,40000000.0
2009-01-22 08:32:00,2.44931,2.44931,2.4485,2.44884,51000000.0
2009-01-22 08:33:00,2.44946,2.44954,2.44932,2.44932,48000000.0
2009-01-22 08:34:00,2.44939,2.44959,2.44931,2.44959,49000000.0
2009-01-22 08:35:00,2.44967,2.44967,2.44901,2.44928,39000000.0
2009-01-22 08:36:00,2.44893,2.44893,2.44839,2.44863,12000000.0
2009-01-22 08:37:00,2.44902,2.44944,2.44902,2.44944,25000000.0
2009-01-22 08:38:00,2.4497,2.44977,2.44941,2.44941,21000000.0
2009-01-22 08:39:00,2.44928,2.44934,2.44926,2.44926,23000000.0
2009-01-22 08:40:00,2.44922,2.44922,2.44845,2.44845,36000000.0
2009-01-22 08:41:00,2.44845,2.44883,2.44836,2.44883,30000000.0
2009-01-22 08:42:00,2.44872,2.44872,2.44848,2.44852,17000000.0
2009-01-22 08:43:00,2.44854,2.44916,2.44854,2.44916,23000000.0
2009-01-22 08:44:00,2.44937,2.44967,2.44937,2.44963,17000000.0
2009-01-22 08:45:00,2.44954,2.44961,2.44946,2.44961,37000000.0
2009-01-22 08:46:00,2.44954,2.44954,2.4485,2.4485,23000000.0
2009-01-22 08:47:00,2.44842,2.44847,2.44778,2.44778,25000000.0
2009-01-22 08:48:00,2.44731,2.44731,2.44333,2.44333,36000000.0
2009-01-22 08:49:00,2.4431,2.44341,2.44308,2.44341,27000000.0
2009-01-22 08:50:00,2.4445,2.44477,2.44397,2.44397,56000000.0
2009-01-22 08:51:00,2.44421,2.44499,2.44421,2.44499,32000000.0
2009-01-22 08:52:00,2.44492,2.4478,2.44492,2.44544,39000000.0
2009-01-22 08:53:00,2.44577,2.44786,2.44577,2.44786,63000000.0
2009-01-22 08:54:00,2.44805,2.44805,2.4474,2.448,42000000.0
2009-01-22 08:55:00,2.44729,2.44781,2.4467,2.44781,55000000.0
2009-01-22 08:56:00,2.4474,2.44765,2.44698,2.44698,21000000.0
2009-01-22 08:57:00,2.44573,2.44703,2.44573,2.44667,23000000.0
2009-01-22 08:58:00,2.44635,2.44657,2.44609,2.44611,18000000.0
2009-01-22 08:59:00,2.44584,2.44588,2.44477,2.44582,12000000.0
2009-01-22 09:00:00,2.44614,2.44644,2.44578,2.44582,26000000.0
2009-01-22 09:01:00,2.4463,2.44708,2.44516,2.44516,19000000.0
2009-01-22 09:02:00,2.44596,2.44627,2.44589,2.44603,15000000.0
2009-01-22 09:03:00,2.44654,2.44974,2.44654,2.44919,16000000.0
2009-01-22 09:04:00,2.44917,2.44945,2.44835,2.44835,22000000.0
2009-01-22 09:05:00,2.44697,2.44825,2.44697,2.44764,11000000.0
2009-01-22 09:06:00,2.44686,2.44718,2.44676,2.44711,31000000.0
2009-01-22 09:07:00,2.44747,2.44811,2.44747,2.44772,33000000.0
2009-01-22 09:08:00,2.44774,2.44826,2.44753,2.44767,17000000.0
2009-01-22 09:09:00,2.44822,2.44829,2.44805,2.44808,37000000.0
2009-01-22 09:10:00,2.44807,2.44807,2.44759,2.44759,31000000.0
2009-01-22 09:11:00,2.44704,2.44822,2.44704,2.44772,26000000.0
2009-01-22 09:12:00,2.44694,2.44756,2.44662,2.44756,41000000.0
2009-01-22 09:13:00,2.44789,2.44789,2.44745,2.44769,61000000.0
2009-01-22 09:14:00,2.44779,2.44796,2.44766,2.44766,57000000.0
2009-01-22 09:15:00,2.44744,2.4488,2.44744,2.44765,33000000.0
2009-01-22 09:16:00,2.44553,2.44553,2.44515,2.44532,39000000.0
2009-01-22 09:17:00,2.44592,2.44887,2.44581,2.44887,40000000.0
2009-01-22 09:18:00,2.44992,2.4506,2.44992,2.4506,68000000.0
2009-01-22 09:19:00,2.44953,2.44961,2.44902,2.44961,52000000.0
2009-01-22 09:20:00,2.4498,2.4498,2.44879,2.44879,37000000.0
2009-01-22 09:21:00,2.44875,2.44968,2.44873,2.44958,61000000.0
2009-01-22 09:22:00,2.44997,2.44997,2.44749,2.44862,63000000.0
2009-01-22 09:23:00,2.44861,2.44898,2.44818,2.44818,65000000.0
2009-01-22 09:24:00,2.44941,2.45029,2.44807,2.44814,47000000.0
2009-01-22 09:25:00,2.4465,2.44781,2.44634,2.44634,32000000.0
2009-01-22 09:26:00,2.44558,2.44997,2.44434,2.44997,29000000.0
2009-01-22 09:27:00,2.45048,2.45085,2.44962,2.44962,55000000.0
2009-01-22 09:28:00,2.45012,2.45032,2.44881,2.44881,46000000.0
2009-01-22 09:29:00,2.4496,2.44991,2.44929,2.44929,32000000.0
2009-01-22 09:30:00,2.44936,2.45041,2.44931,2.45041,24000000.0
2009-01-22 09:31:00,2.4499,2.4499,2.44853,2.44853,18000000.0
2009-01-22 09:32:00,2.44855,2.44897,2.4479,2.44831,35000000.0
2009-01-22 09:33:00,2.44831,2.44831,2.44697,2.44754,43000000.0
2009-01-22 09:34:00,2.44753,2.44753,2.44647,2.44647,31000000.0
2009-01-22 09:35:00,2.44574,2.44574,2.44537,2.44561,47000000.0
2009-01-22 09:36:00,2.44567,2.44567,2.44543,2.44563,34000000.0
2009-01-22 09:37:00,2.44606,2.44722,2.44594,2.44722,49000000.0
2009-01-22 09:38:00,2.44737,2.4477,2.44706,2.44706,37000000.0
2009-01-22 09:39:00,2.447,2.447,2.44649,2.4466,61000000.0
2009-01-22 09:40:00,2.44621,2.44621,2.44436,2.44508,46000000.0
2009-01-22 09:41:00,2.44592,2.44701,2.44592,2.44685,33000000.0
2009-01-22 09:42:00,2.44643,2.44694,2.44643,2.44694,60000000.0
2009-01-22 09:43:00,2.44801,2.44843,2.44792,2.44792,66000000.0
2009-01-22 09:44:00,2.44797,2.44891,2.44791,2.44891,21000000.0
2009-01-22 09:45:00,2.45016,2.45136,2.45007,2.45136,22000000.0
2009-01-22 09:46:00,2.45132,2.45142,2.44971,2.45001,30000000.0
2009-01-22 09:47:00,2.45087,2.45087,2.45007,2.45007,24000000.0
2009-01-22 09:48:00,2.45048,2.45052,2.45022,2.45022,34000000.0
2009-01-22 09:49:00,2.4501,2.45045,2.4501,2.45033,26000000.0
2009-01-22 09:50:00,2.44841,2.44842,2.44794,2.44794,34000000.0
2009-01-22 09:51:00,2.44816,2.44872,2.44816,2.44872,56000000.0
2009-01-22 09:52:00,2.44873,2.44895,2.44869,2.44895,38000000.0
2009-01-22 09:53:00,2.44901,2.44915,2.44823,2.44853,32000000.0
2009-01-22 09:54:00,2.44804,2.44804,2.4468,2.44721,36000000.0
2009-01-22 09:55:00,2.44711,2.44836,2.44704,2.44818,38000000.0
2009-01-22 09:56:00,2.44741,2.44741,2.44454,2.44454,38000000.0
2009-01-22 09:57:00,2.44487,2.44523,2.44487,2.44509,30000000.0
2009-01-22 09:58:00,2.44464,2.44473,2.44447,2.44473,52000000.0
2009-01-22 09:59:00,2.44478,2.4455,2.444,2.4455,32000000.0
2009-01-22 10:00:00,2.44416,2.44416,2.44289,2.44289,39000000.0
2009-01-22 10:01:00,2.44265,2.44267,2.44249,2.44249,44000000.0
2009-01-22 10:02:00,2.44228,2.44238,2.44201,2.44208,34000000.0
2009-01-22 10:03:00,2.44237,2.44452,2.44214,2.44452,47000000.0
2009-01-22 10:04:00,2.44597,2.4465,2.44573,2.446,32000000.0
2009-01-22 10:05:00,2.44497,2.44503,2.44478,2.44503,32000000.0
2009-01-22 10:06:00,2.44479,2.44479,2.44379,2.4438,42000000.0
2009-01-22 10:07:00,2.44435,2.44526,2.44435,2.44483,51000000.0
2009-01-22 10:08:00,2.44455,2.44455,2.44313,2.44321,54000000.0
2009-01-22 10:09:00,2.44281,2.44692,2.44281,2.44692,53000000.0
2009-01-22 10:10:00,2.44872,2.44973,2.44872,2.44967,72000000.0
2009-01-22 10:11:00,2.4496,2.4496,2.44895,2.44895,61000000.0
2009-01-22 10:12:00,2.4492,2.45018,2.44899,2.44925,65000000.0
2009-01-22 10:13:00,2.448,2.45011,2.44778,2.45011,56000000.0
2009-01-22 10:14:00,2.45043,2.45101,2.45043,2.45089,49000000.0
2009-01-22 10:15:00,2.45081,2.45081,2.44952,2.44973,46000000.0
2009-01-22 10:16:00,2.4499,2.4499,2.4492,2.44964,33000000.0
2009-01-22 10:17:00,2.45057,2.45069,2.45012,2.45051,37000000.0
2009-01-22 10:18:00,2.45062,2.45076,2.45012,2.45012,50000000.0
2009-01-22 10:19:00,2.45053,2.45091,2.45053,2.45061,59000000.0
2009-01-22 10:20:00,2.45145,2.45176,2.45131,2.45139,41000000.0
2009-01-22 10:21:00,2.45079,2.45079,2.44866,2.44866,44000000.0
2009-01-22 10:22:00,2.44846,2.44846,2.44703,2.44718,47000000.0
2009-01-22 10:23:00,2.44662,2.44662,2.44632,2.44633,58000000.0
2009-01-22 10:24:00,2.4463,2.44648,2.44571,2.44612,43000000.0
2009-01-22 10:25:00,2.44639,2.44641,2.4461,2.44641,60000000.0
2009-01-22 10:26:00,2.44598,2.4467,2.44598,2.44614,64000000.0
2009-01-22 10:27:00,2.44623,2.44661,2.44507,2.44507,54000000.0
2009-01-22 10:28:00,2.44589,2.44589,2.44479,2.44479,62000000.0
2009-01-22 10:29:00,2.44497,2.44671,2.44497,2.44653,61000000.0
2009-01-22 10:30:00,2.44715,2.44908,2.44715,2.44787,36000000.0
2009-01-22 10:31:00,2.44729,2.44729,2.44561,2.44599,39000000.0
2009-01-22 10:32:00,2.44597,2.44746,2.44597,2.44693,44000000.0
2009-01-22 10:33:00,2.4467,2.4467,2.44435,2.44435,18000000.0
2009-01-22 10:34:00,2.44235,2.44235,2.43867,2.43964,20000000.0
2009-01-22 10:35:00,2.43931,2.43965,2.43889,2.43938,23000000.0
2009-01-22 10:36:00,2.43932,2.44077,2.43932,2.43995,32000000.0
2009-01-22 10:37:00,2.44015,2.4406,2.43954,2.4406,30000000.0
2009-01-22 10:38:00,2.44082,2.44126,2.44068,2.44126,26000000.0
2009-01-22 10:39:00,2.44229,2.44229,2.44174,2.44191,29000000.0
2009-01-22 10:40:00,2.44201,2.44314,2.44201,2.44207,19000000.0
2009-01-22 10:41:00,2.44197,2.44272,2.44145,2.44229,29000000.0
2009-01-22 10:42:00,2.44253,2.44347,2.44253,2.44347,38000000.0
2009-01-22 10:43:00,2.44373,2.44379,2.44272,2.44272,27000000.0
2009-01-22 10:44:00,2.44273,2.44406,2.44273,2.44406,26000000.0
2009-01-22 10:45:00,2.44506,2.44515,2.44496,2.44515,27000000.0
2009-01-22 10:46:00,2.44418,2.44524,2.44418,2.44524,35000000.0
2009-01-22 10:47:00,2.44564,2.44714,2.44564,2.44714,23000000.0
2009-01-22 10:48:00,2.44749,2.44827,2.44745,2.44827,44000000.0
2009-01-22 10:49:00,2.44944,2.44944,2.44846,2.44846,36000000.0
2009-01-22 10:50:00,2.44862,2.44952,2.44862,2.44952,47000000.0
2009-01-22 10:51:00,2.45008,2.45009,2.44941,2.44953,45000000.0
2009-01-22 10:52:00,2.44896,2.44896,2.44626,2.44712,33000000.0
2009-01-22 10:53:00,2.44667,2.44809,2.44667,2.44809,46000000.0
2009-01-22 10:54:00,2.44851,2.44866,2.44734,2.44734,35000000.0
2009-01-22 10:55:00,2.44598,2.44789,2.44598,2.44789,37000000.0
2009-01-22 10:56:00,2.4474,2.4474,2.44638,2.44638,33000000.0
2009-01-22 10:57:00,2.44602,2.44661,2.44549,2.4461,33000000.0
2009-01-22 10:58:00,2.44625,2.44701,2.44625,2.44701,26000000.0
2009-01-22 10:59:00,2.44707,2.44727,2.44691,2.44694,47000000.0
2009-01-22 11:00:00,2.44742,2.44742,2.447,2.44729,39000000.0
2009-01-22 11:01:00,2.44734,2.44935,2.44734,2.44935,45000000.0
2009-01-22 11:02:00,2.44965,2.45042,2.44925,2.44925,17000000.0
2009-01-22 11:03:00,2.44883,2.45009,2.44819,2.44833,37000000.0
2009-01-22 11:04:00,2.44764,2.44822,2.44722,2.44722,40000000.0
2009-01-22 11:05:00,2.44627,2.44627,2.44468,2.44548,18000000.0
2009-01-22 11:06:00,2.44634,2.44785,2.44634,2.44785,19000000.0
2009-01-22 11:07:00,2.4475,2.4475,2.44601,2.44664,30000000.0
2009-01-22 11:08:00,2.44749,2.44749,2.44588,2.44603,30000000.0
2009-01-22 11:09:00,2.44672,2.44712,2.44672,2.44672,45000000.0
2009-01-22 11:10:00,2.44651,2.44654,2.44522,2.44522,35000000.0
2009-01-22 11:11:00,2.44478,2.44768,2.44478,2.44751,46000000.0
2009-01-22 11:12:00,2.448,2.4482,2.44637,2.44637,55000000.0
2009-01-22 11:13:00,2.44668,2.44919,2.44668,2.44865,59000000.0
2009-01-22 11:14:00,2.44866,2.44885,2.44818,2.44853,41000000.0
2009-01-22 11:15:00,2.44855,2.44873,2.44828,2.44828,34000000.0
2009-01-22 11:16:00,2.44825,2.44961,2.44825,2.44906,20000000.0
2009-01-22 11:17:00,2.44747,2.44751,2.44727,2.44731,57000000.0
2009-01-22 11:18:00,2.44741,2.44765,2.44724,2.44758,44000000.0
2009-01-22 11:19:00,2.44809,2.44849,2.44807,2.44819,63000000.0
2009-01-22 11:20:00,2.44826,2.44865,2.44826,2.44865,43000000.0
2009-01-22 11:21:00,2.44898,2.44911,2.44824,2.44824,34000000.0
2009-01-22 11:22:00,2.44799,2.44863,2.44799,2.44863,56000000.0
2009-01-22 11:23:00,2.44864,2.44871,2.44837,2.44837,43000000.0
2009-01-22 11:24:00,2.44802,2.44802,2.44726,2.4473,53000000.0
2009-01-22 11:25:00,2.44811,2.44883,2.44778,2.44883,29000000.0
2009-01-22 11:26:00,2.44938,2.44973,2.44934,2.44973,41000000.0
2009-01-22 11:27:00,2.44966,2.44966,2.44898,2.44921,34000000.0
2009-01-22 11:28:00,2.44927,2.44955,2.44914,2.44946,36000000.0
2009-01-22 11:29:00,2.44874,2.44886,2.44859,2.44863,43000000.0
2009-01-22 11:30:00,2.44923,2.44967,2.44908,2.44959,24000000.0
2009-01-22 11:31:00,2.44849,2.44917,2.44825,2.44917,34000000.0
2009-01-22 11:32:00,2.44813,2.44962,2.44813,2.44962,46000000.0
2009-01-22 11:33:00,2.44963,2.44963,2.44892,2.44921,41000000.0
2009-01-22 11:34:00,2.44858,2.44937,2.44858,2.44867,28000000.0
2009-01-22 11:35:00,2.44844,2.44929,2.44844,2.4491,44000000.0
2009-01-22 11:36:00,2.44924,2.44933,2.44896,2.44905,48000000.0
2009-01-22 11:37:00,2.44866,2.44885,2.44857,2.44885,50000000.0
2009-01-22 11:38:00,2.4485,2.44893,2.4485,2.44893,37000000.0
2009-01-22 11:39:00,2.44892,2.449,2.44881,2.44899,52000000.0
2009-01-22 11:40:00,2.44982,2.45067,2.44982,2.4505,27000000.0
2009-01-22 11:41:00,2.45114,2.45158,2.45045,2.45045,49000000.0
2009-01-22 11:42:00,2.45032,2.45032,2.44908,2.44908,22000000.0
2009-01-22 11:43:00,2.44946,2.45024,2.44943,2.4502,45000000.0
2009-01-22 11:44:00,2.44996,2.45023,2.44973,2.45002,42000000.0
2009-01-22 11:45:00,2.44988,2.4502,2.44988,2.4502,41000000.0
2009-01-22 11:46:00,2.45067,2.45167,2.45067,2.45167,38000000.0
2009-01-22 11:47:00,2.45157,2.4516,2.45065,2.45121,22000000.0
2009-01-22 11:48:00,2.45187,2.45235,2.45176,2.45176,27000000.0
2009-01-22 11:49:00,2.45177,2.45183,2.45114,2.45129,41000000.0
2009-01-22 11:50:00,2.45149,2.45149,2.45073,2.4509,44000000.0
2009-01-22 11:51:00,2.45095,2.45119,2.45086,2.45119,37000000.0
2009-01-22 11:52:00,2.45088,2.45111,2.45036,2.45111,37000000.0
2009-01-22 11:53:00,2.45115,2.4517,2.45115,2.45137,33000000.0
2009-01-22 11:54:00,2.45049,2.45058,2.45036,2.4505,37000000.0
2009-01-22 11:55:00,2.45025,2.45062,2.45002,2.45002,38000000.0
2009-01-22 11:56:00,2.44874,2.44919,2.44812,2.44919,51000000.0
2009-01-22 11:57:00,2.44896,2.44896,2.44685,2.44685,29000000.0
2009-01-22 11:58:00,2.44628,2.44628,2.4457,2.44591,31000000.0
2009-01-22 11:59:00,2.4464,2.4464,2.44595,2.44608,51000000.0
2009-01-22 12:00:00,2.44681,2.44786,2.44672,2.44782,23000000.0
2009-01-22 12:01:00,2.44801,2.44871,2.44801,2.44827,24000000.0
2009-01-22 12:02:00,2.44844,2.44862,2.44814,2.44854,34000000.0
2009-01-22 12:03:00,2.44841,2.44864,2.44729,2.44838,36000000.0
2009-01-22 12:04:00,2.44868,2.44868,2.44812,2.44849,33000000.0
2009-01-22 12:05:00,2.44919,2.44919,2.44869,2.44882,26000000.0
2009-01-22 12:06:00,2.44962,2.44962,2.44775,2.44775,15000000.0
2009-01-22 12:07:00,2.44821,2.44909,2.44821,2.44909,23000000.0
2009-01-22 12:08:00,2.4492,2.44922,2.44899,2.44902,37000000.0
2009-01-22 12:09:00,2.44912,2.4502,2.44912,2.44991,11000000.0
2009-01-22 12:10:00,2.45051,2.45051,2.44967,2.44967,25000000.0
2009-01-22 12:11:00,2.44968,2.44991,2.44968,2.44974,33000000.0
2009-01-22 12:12:00,2.4497,2.4497,2.44945,2.4495,31000000.0
2009-01-22 12:13:00,2.45043,2.45044,2.45031,2.45032,24000000.0
2009-01-22 12:14:00,2.45061,2.45075,2.45052,2.45075,36000000.0
2009-01-22 12:15:00,2.45037,2.45059,2.44992,2.45059,29000000.0
2009-01-22 12:16:00,2.45057,2.45173,2.45057,2.45173,30000000.0
2009-01-22 12:17:00,2.45226,2.4533,2.45226,2.45232,41000000.0
2009-01-22 12:18:00,2.45241,2.45241,2.4503,2.4503,43000000.0
2009-01-22 12:19:00,2.4502,2.45066,2.4494,2.45066,37000000.0
2009-01-22 12:20:00,2.45111,2.45146,2.4508,2.45096,40000000.0
2009-01-22 12:21:00,2.45047,2.45047,2.44986,2.45043,61000000.0
2009-01-22 12:22:00,2.45044,2.45055,2.4504,2.45052,24000000.0
2009-01-22 12:23:00,2.45048,2.45295,2.45005,2.45292,23000000.0
2009-01-22 12:24:00,2.45328,2.45342,2.45282,2.45342,30000000.0
2009-01-22 12:25:00,2.45373,2.4561,2.45373,2.4561,22000000.0
2009-01-22 12:26:00,2.45509,2.4566,2.45509,2.4566,32000000.0
2009-01-22 12:27:00,2.45674,2.45674,2.45654,2.45654,25000000.0
2009-01-22 12:28:00,2.45655,2.45712,2.45615,2.45712,58000000.0
2009-01-22 12:29:00,2.45794,2.4586,2.45626,2.45661,71000000.0
2009-01-22 12:30:00,2.45668,2.45861,2.45668,2.45834,47000000.0
2009-01-22 12:31:00,2.4583,2.45971,2.4583,2.45971,55000000.0
2009-01-22 12:32:00,2.45981,2.46015,2.45973,2.46005,32000000.0
2009-01-22 12:33:00,2.45985,2.45985,2.45888,2.45888,40000000.0
2009-01-22 12:34:00,2.45887,2.4595,2.45887,2.4595,14000000.0
2009-01-22 12:35:00,2.46002,2.46067,2.46002,2.46067,20000000.0
2009-01-22 12:36:00,2.46126,2.46289,2.4609,2.4609,36000000.0
2009-01-22 12:37:00,2.46132,2.46256,2.46132,2.46245,22000000.0
2009-01-22 12:38:00,2.4623,2.4623,2.46066,2.46066,12000000.0
2009-01-22 12:39:00,2.46188,2.46191,2.46109,2.46109,20000000.0
2009-01-22 12:40:00,2.46141,2.46157,2.46116,2.46116,16000000.0
2009-01-22 12:41:00,2.46124,2.46137,2.46113,2.46137,10000000.0
2009-01-22 12:42:00,2.46132,2.46132,2.45975,2.45995,26000000.0
2009-01-22 12:43:00,2.46017,2.46075,2.46017,2.46044,9000000.0
2009-01-22 12:44:00,2.46038,2.46038,2.45999,2.45999,21000000.0
2009-01-22 12:45:00,2.45999,2.46002,2.45992,2.45996,30000000.0
2009-01-22 12:46:00,2.4598,2.45983,2.45946,2.45964,41000000.0
2009-01-22 12:47:00,2.45954,2.45954,2.45831,2.45831,26000000.0
2009-01-22 12:48:00,2.45813,2.45818,2.45797,2.45804,27000000.0
2009-01-22 12:49:00,2.45767,2.45767,2.45723,2.45723,36000000.0
2009-01-22 12:50:00,2.45759,2.45767,2.45733,2.45761,34000000.0
2009-01-22 12:51:00,2.45769,2.45828,2.45758,2.45758,25000000.0
2009-01-22 12:52:00,2.45744,2.45744,2.4569,2.45711,26000000.0
2009-01-22 12:53:00,2.45698,2.45735,2.45698,2.45706,16000000.0
2009-01-22 12:54:00,2.45789,2.45948,2.45789,2.45948,28000000.0
2009-01-22 12:55:00,2.45902,2.46096,2.45902,2.46089,29000000.0
2009-01-22 12:56:00,2.46166,2.46166,2.46007,2.46007,30000000.0
2009-01-22 12:57:00,2.46006,2.46012,2.45986,2.45988,26000000.0
2009-01-22 12:58:00,2.46013,2.46033,2.46008,2.46033,14000000.0
2009-01-22 12:59:00,2.46038,2.46255,2.46038,2.46255,32000000.0
2009-01-22 13:00:00,2.46422,2.46577,2.46422,2.46577,20000000.0
2009-01-22 13:01:00,2.46517,2.46517,2.46428,2.46478,31000000.0
2009-01-22 13:02:00,2.46532,2.46532,2.46463,2.46472,12000000.0
2009-01-22 13:03:00,2.4657,2.4657,2.46474,2.46474,21000000.0
2009-01-22 13:04:00,2.46513,2.46513,2.46281,2.46323,7000000.0
2009-01-22 13:05:00,2.46395,2.46453,2.46378,2.46453,17000000.0
2009-01-22 13:06:00,2.46515,2.46529,2.46488,2.46488,22000000.0
2009-01-22 13:07:00,2.46405,2.46466,2.46405,2.46417,17000000.0
2009-01-22 13:08:00,2.46431,2.46544,2.46431,2.46544,37000000.0
2009-01-22 13:09:00,2.46549,2.46549,2.46503,2.46503,33000000.0
2009-01-22 13:10:00,2.46423,2.46473,2.46401,2.46473,32000000.0
2009-01-22 13:11:00,2.46506,2.46655,2.46404,2.46655,21000000.0
2009-01-22 13:12:00,2.46644,2.46649,2.46623,2.46623,7000000.0
2009-01-22 13:13:00,2.46593,2.4665,2.46588,2.46607,11000000.0
2009-01-22 13:14:00,2.46576,2.46676,2.46576,2.46676,33000000.0
2009-01-22 13:15:00,2.46686,2.46709,2.46673,2.46709,25000000.0
2009-01-22 13:16:00,2.4672,2.46739,2.46682,2.46734,20000000.0
2009-01-22 13:17:00,2.46816,2.46963,2.46816,2.46963,19000000.0
2009-01-22 13:18:00,2.46975,2.47077,2.46975,2.47077,41000000.0
2009-01-22 13:19:00,2.47031,2.47031,2.46799,2.46799,36000000.0
2009-01-22 13:20:00,2.46811,2.46815,2.46611,2.46611,36000000.0
2009-01-22 13:21:00,2.4665,2.46667,2.46596,2.4661,54000000.0
2009-01-22 13:22:00,2.46599,2.46603,2.46538,2.46538,41000000.0
2009-01-22 13:23:00,2.46514,2.46578,2.46513,2.46513,11000000.0
2009-01-22 13:24:00,2.46388,2.4647,2.46388,2.4647,23000000.0
2009-01-22 13:25:00,2.46513,2.46556,2.46513,2.46536,25000000.0
2009-01-22 13:26:00,2.4654,2.46589,2.4654,2.46549,20000000.0
2009-01-22 13:27:00,2.46533,2.46606,2.46533,2.46606,32000000.0
2009-01-22 13:28:00,2.46587,2.46606,2.46563,2.46606,26000000.0
2009-01-22 13:29:00,2.46654,2.46678,2.46583,2.46583,25000000.0
2009-01-22 13:30:00,2.46612,2.46612,2.46393,2.46393,16000000.0
2009-01-22 13:31:00,2.46412,2.46412,2.46374,2.46374,21000000.0
2009-01-22 13:32:00,2.46371,2.46371,2.46315,2.46315,28000000.0
2009-01-22 13:33:00,2.46256,2.46296,2.46237,2.46296,18000000.0
2009-01-22 13:34:00,2.46327,2.46336,2.46279,2.46279,35000000.0
2009-01-22 13:35:00,2.46273,2.46273,2.46241,2.46242,10000000.0
2009-01-22 13:36:00,2.46234,2.46261,2.4623,2.46256,40000000.0
2009-01-22 13:37:00,2.46199,2.46199,2.46158,2.46158,22000000.0
2009-01-22 13:38:00,2.46097,2.46097,2.45932,2.45932,39000000.0
2009-01-22 13:39:00,2.45931,2.45934,2.45911,2.4592,32000000.0
2009-01-22 13:40:00,2.45896,2.46037,2.45896,2.45941,35000000.0
2009-01-22 13:41:00,2.45838,2.45869,2.45824,2.45857,27000000.0
2009-01-22 13:42:00,2.45894,2.46128,2.45894,2.4605,32000000.0
2009-01-22 13:43:00,2.46131,2.46155,2.45981,2.45983,26000000.0
2009-01-22 13:44:00,2.46002,2.46054,2.45989,2.46054,25000000.0
2009-01-22 13:45:00,2.45996,2.46053,2.45992,2.46053,21000000.0
2009-01-22 13:46:00,2.46079,2.4618,2.46079,2.4618,13000000.0
2009-01-22 13:47:00,2.46266,2.46266,2.46143,2.46143,22000000.0
2009-01-22 13:48:00,2.46124,2.46167,2.46071,2.46167,21000000.0
2009-01-22 13:49:00,2.46155,2.46241,2.46141,2.46233,24000000.0
2009-01-22 13:50:00,2.46287,2.46332,2.46287,2.46332,27000000.0
2009-01-22 13:51:00,2.46207,2.46213,2.46197,2.46206,27000000.0
2009-01-22 13:52:00,2.46239,2.4629,2.46239,2.4629,31000000.0
2009-01-22 13:53:00,2.46361,2.46361,2.46317,2.46317,31000000.0
2009-01-22 13:54:00,2.46272,2.46285,2.46267,2.46285,28000000.0
2009-01-22 13:55:00,2.46268,2.46275,2.4622,2.46275,33000000.0
2009-01-22 13:56:00,2.4632,2.46374,2.4632,2.46343,23000000.0
2009-01-22 13:57:00,2.46378,2.46378,2.46332,2.46342,19000000.0
2009-01-22 13:58:00,2.46357,2.46357,2.46303,2.46347,30000000.0
2009-01-22 13:59:00,2.46345,2.46349,2.46325,2.46325,39000000.0
2009-01-22 14:00:00,2.4635,2.4636,2.46333,2.46333,30000000.0
2009-01-22 14:01:00,2.46319,2.46342,2.46317,2.4632,16000000.0
2009-01-22 14:02:00,2.46305,2.46321,2.4628,2.46321,34000000.0
2009-01-22 14:03:00,2.46315,2.46316,2.46275,2.46316,24000000.0
2009-01-22 14:04:00,2.4631,2.4631,2.46264,2.46287,20000000.0
2009-01-22 14:05:00,2.46327,2.46385,2.46327,2.46385,31000000.0
2009-01-22 14:06:00,2.46395,2.46395,2.46363,2.46375,28000000.0
2009-01-22 14:07:00,2.46392,2.46409,2.46361,2.46361,32000000.0
2009-01-22 14:08:00,2.46354,2.46354,2.46347,2.46347,22000000.0
2009-01-22 14:09:00,2.46342,2.46345,2.46303,2.46303,15000000.0
2009-01-22 14:10:00,2.46285,2.46396,2.4627,2.46396,24000000.0
2009-01-22 14:11:00,2.46364,2.46364,2.4631,2.46326,22000000.0
2009-01-22 14:12:00,2.46295,2.46309,2.46287,2.46291,17000000.0
2009-01-22 14:13:00,2.46279,2.46294,2.46279,2.46279,19000000.0
2009-01-22 14:14:00,2.46393,2.4651,2.46393,2.4651,22000000.0
2009-01-22 14:15:00,2.46558,2.46565,2.46372,2.46372,26000000.0
2009-01-22 14:16:00,2.46214,2.4627,2.46211,2.46211,10000000.0
2009-01-22 14:17:00,2.46217,2.46241,2.46205,2.46216,8000000.0
2009-01-22 14:18:00,2.46221,2.46279,2.46221,2.46279,13000000.0
2009-01-22 14:19:00,2.46267,2.46289,2.46233,2.46289,29000000.0
2009-01-22 14:20:00,2.46286,2.46288,2.4626,2.46283,15000000.0
2009-01-22 14:21:00,2.46278,2.46282,2.46246,2.46247,18000000.0
2009-01-22 14:22:00,2.46284,2.46334,2.46269,2.46326,10000000.0
2009-01-22 14:23:00,2.46333,2.4637,2.46328,2.46357,24000000.0
2009-01-22 14:24:00,2.4638,2.4638,2.46353,2.46364,17000000.0
2009-01-22 14:25:00,2.46348,2.46375,2.46309,2.46309,31000000.0
2009-01-22 14:26:00,2.46284,2.46284,2.46215,2.46215,14000000.0
2009-01-22 14:27:00,2.46229,2.46229,2.46166,2.46166,14000000.0
2009-01-22 14:28:00,2.46212,2.46263,2.46212,2.46245,9000000.0
2009-01-22 14:29:00,2.46244,2.46259,2.46233,2.46259,7000000.0
2009-01-22 14:30:00,2.46279,2.46331,2.46257,2.46331,17000000.0
2009-01-22 14:31:00,2.46287,2.46318,2.46285,2.46285,21000000.0
2009-01-22 14:32:00,2.46311,2.46368,2.46311,2.46366,8000000.0
2009-01-22 14:33:00,2.46389,2.46389,2.463,2.4632,10000000.0
2009-01-22 14:34:00,2.46355,2.46361,2.46302,2.46359,11000000.0
2009-01-22 14:35:00,2.46458,2.46512,2.46423,2.46423,7000000.0
2009-01-22 14:36:00,2.4637,2.4637,2.46301,2.46301,8000000.0
2009-01-22 14:37:00,2.46305,2.46305,2.4621,2.46214,11000000.0
2009-01-22 14:38:00,2.4629,2.4629,2.46119,2.46119,7000000.0
2009-01-22 14:39:00,2.46093,2.46161,2.46093,2.46108,8000000.0
2009-01-22 14:40:00,2.46097,2.46097,2.45993,2.46009,8000000.0
2009-01-22 14:41:00,2.46067,2.4615,2.46067,2.4615,10000000.0
2009-01-22 14:42:00,2.4611,2.46128,2.45899,2.45899,9000000.0
2009-01-22 14:43:00,2.45804,2.45805,2.45739,2.45764,8000000.0
2009-01-22 14:44:00,2.4568,2.45683,2.45656,2.45656,8000000.0
2009-01-22 14:45:00,2.456,2.4577,2.45582,2.4577,7000000.0
2009-01-22 14:46:00,2.45886,2.45943,2.45886,2.45909,9000000.0
2009-01-22 14:47:00,2.45856,2.45856,2.45773,2.45773,8000000.0
2009-01-22 14:48:00,2.45773,2.45779,2.45726,2.45743,8000000.0
2009-01-22 14:49:00,2.45748,2.45764,2.45609,2.45609,9000000.0
2009-01-22 14:50:00,2.45634,2.45711,2.45632,2.45711,7000000.0
2009-01-22 14:51:00,2.45724,2.45728,2.45715,2.45725,10000000.0
2009-01-22 14:52:00,2.45663,2.45664,2.45646,2.45653,7000000.0
2009-01-22 14:53:00,2.45724,2.45782,2.45724,2.45782,7000000.0
2009-01-22 14:54:00,2.45753,2.45827,2.45753,2.45822,8000000.0
2009-01-22 14:55:00,2.45869,2.45875,2.45854,2.4587,7000000.0
2009-01-22 14:56:00,2.45842,2.45871,2.45707,2.45707,8000000.0
2009-01-22 14:57:00,2.45714,2.45714,2.45687,2.45694,7000000.0
2009-01-22 14:58:00,2.45683,2.45687,2.45585,2.45585,8000000.0
2009-01-22 14:59:00,2.45524,2.45546,2.45477,2.45477,8000000.0
2009-01-22 15:00:00,2.45615,2.45879,2.45615,2.45879,7000000.0
2009-01-22 15:01:00,2.45949,2.45964,2.45937,2.45957,8000000.0
2009-01-22 15:02:00,2.45906,2.45937,2.45897,2.45937,7000000.0
2009-01-22 15:03:00,2.45874,2.45889,2.45852,2.45889,7000000.0
2009-01-22 15:04:00,2.45911,2.45911,2.45893,2.45895,8000000.0
2009-01-22 15:05:00,2.45895,2.45921,2.45895,2.45902,7000000.0
2009-01-22 15:06:00,2.45959,2.45976,2.45959,2.45976,8000000.0
2009-01-22 15:07:00,2.46019,2.46027,2.45985,2.45985,11000000.0
2009-01-22 15:08:00,2.45811,2.4593,2.45795,2.4593,8000000.0
2009-01-22 15:09:00,2.45982,2.4599,2.45911,2.45911,7000000.0
2009-01-22 15:10:00,2.45892,2.45905,2.45863,2.45863,7000000.0
2009-01-22 15:11:00,2.45853,2.4592,2.45853,2.4592,11000000.0
2009-01-22 15:12:00,2.45813,2.45817,2.45795,2.45796,10000000.0
2009-01-22 15:13:00,2.45609,2.45621,2.4554,2.45621,9000000.0
2009-01-22 15:14:00,2.45722,2.45743,2.457,2.45743,10000000.0
2009-01-22 15:15:00,2.45786,2.45786,2.45683,2.45683,8000000.0
2009-01-22 15:16:00,2.45608,2.45741,2.45608,2.45741,9000000.0
2009-01-22 15:17:00,2.45883,2.45955,2.45883,2.45885,9000000.0
2009-01-22 15:18:00,2.4594,2.45999,2.4594,2.45971,8000000.0
2009-01-22 15:19:00,2.45904,2.45965,2.45883,2.45965,7000000.0
2009-01-22 15:20:00,2.45927,2.45937,2.45898,2.45917,9000000.0
2009-01-22 15:21:00,2.45932,2.45953,2.45917,2.45945,8000000.0
2009-01-22 15:22:00,2.45954,2.45997,2.45952,2.45992,9000000.0
2009-01-22 15:23:00,2.46012,2.4603,2.46012,2.46012,8000000.0
2009-01-22 15:24:00,2.45977,2.45992,2.45959,2.45992,8000000.0
2009-01-22 15:25:00,2.46013,2.46252,2.46013,2.46252,7000000.0
2009-01-22 15:26:00,2.46198,2.46272,2.46198,2.46272,7000000.0
2009-01-22 15:27:00,2.46304,2.46306,2.46253,2.46253,7000000.0
2009-01-22 15:28:00,2.46112,2.46112,2.45984,2.45987,11000000.0
2009-01-22 15:29:00,2.45965,2.45965,2.45913,2.45924,7000000.0
2009-01-22 15:30:00,2.45785,2.46052,2.45785,2.46052,9000000.0
2009-01-22 15:31:00,2.45986,2.45994,2.45937,2.45937,9000000.0
2009-01-22 15:32:00,2.45936,2.46056,2.45936,2.46056,10000000.0
2009-01-22 15:33:00,2.46136,2.46154,2.46034,2.46034,8000000.0
2009-01-22 15:34:00,2.46008,2.46072,2.46008,2.46062,9000000.0
2009-01-22 15:35:00,2.46056,2.46093,2.46056,2.46093,7000000.0
2009-01-22 15:36:00,2.46096,2.46113,2.46081,2.46087,7000000.0
2009-01-22 15:37:00,2.46025,2.46025,2.45947,2.45994,8000000.0
2009-01-22 15:38:00,2.45748,2.45953,2.45748,2.45911,7000000.0
2009-01-22 15:39:00,2.45923,2.45938,2.45865,2.45871,10000000.0
2009-01-22 15:40:00,2.45876,2.45881,2.45842,2.45881,9000000.0
2009-01-22 15:41:00,2.45849,2.45849,2.45757,2.45757,11000000.0
2009-01-22 15:42:00,2.45792,2.45811,2.45708,2.45708,8000000.0
2009-01-22 15:43:00,2.45715,2.45798,2.45715,2.45744,8000000.0
2009-01-22 15:44:00,2.45671,2.45695,2.45591,2.45591,8000000.0
2009-01-22 15:45:00,2.45531,2.4568,2.45531,2.4568,8000000.0
2009-01-22 15:46:00,2.45624,2.45677,2.45624,2.45637,10000000.0
2009-01-22 15:47:00,2.45617,2.45617,2.45579,2.45613,7000000.0
2009-01-22 15:48:00,2.45585,2.45654,2.45564,2.45606,7000000.0
2009-01-22 15:49:00,2.45678,2.45742,2.45589,2.45589,8000000.0
2009-01-22 15:50:00,2.45576,2.45734,2.45576,2.45734,8000000.0
2009-01-22 15:51:00,2.45711,2.45772,2.45655,2.45655,9000000.0
2009-01-22 15:52:00,2.45614,2.45696,2.45614,2.45696,7000000.0
2009-01-22 15:53:00,2.45744,2.45808,2.45744,2.45801,7000000.0
2009-01-22 15:54:00,2.45723,2.45723,2.45665,2.45695,11000000.0
2009-01-22 15:55:00,2.45735,2.45749,2.45693,2.45698,9000000.0
2009-01-22 15:56:00,2.45636,2.45676,2.45624,2.45675,7000000.0
2009-01-22 15:57:00,2.45703,2.4581,2.45703,2.4581,10000000.0
2009-01-22 15:58:00,2.45708,2.45708,2.45638,2.45643,10000000.0
2009-01-22 15:59:00,2.45625,2.45664,2.4561,2.45664,7000000.0
2009-01-22 16:00:00,2.45681,2.45708,2.45658,2.4566,7000000.0
2009-01-22 16:01:00,2.45619,2.45827,2.45619,2.45813,9000000.0
2009-01-22 16:02:00,2.45771,2.45795,2.45759,2.45759,8000000.0
2009-01-22 16:03:00,2.45734,2.45762,2.4567,2.45675,11000000.0
2009-01-22 16:04:00,2.45658,2.45841,2.45658,2.45841,8000000.0
2009-01-22 16:05:00,2.45823,2.45823,2.45744,2.45762,9000000.0
2009-01-22 16:06:00,2.45759,2.45831,2.45751,2.45831,10000000.0
2009-01-22 16:07:00,2.45871,2.45928,2.45866,2.45927,10000000.0
2009-01-22 16:08:00,2.4594,2.45998,2.45922,2.45922,8000000.0
2009-01-22 16:09:00,2.46002,2.46055,2.45999,2.46055,7000000.0
2009-01-22 16:10:00,2.46095,2.46095,2.45975,2.45975,7000000.0
2009-01-22 16:11:00,2.45916,2.46001,2.45916,2.46001,10000000.0
2009-01-22 16:12:00,2.46016,2.46104,2.45956,2.45956,9000000.0
2009-01-22 16:13:00,2.46039,2.46302,2.46039,2.46302,7000000.0
2009-01-22 16:14:00,2.46233,2.46389,2.46233,2.46389,11000000.0
2009-01-22 16:15:00,2.46395,2.46535,2.46389,2.46535,7000000.0
2009-01-22 16:16:00,2.46564,2.46574,2.46503,2.46518,7000000.0
2009-01-22 16:17:00,2.46693,2.46713,2.46583,2.46713,11000000.0
2009-01-22 16:18:00,2.46731,2.46923,2.46731,2.46923,11000000.0
2009-01-22 16:19:00,2.4679,2.4679,2.46577,2.46587,11000000.0
2009-01-22 16:20:00,2.4661,2.46612,2.46526,2.46572,9000000.0
2009-01-22 16:21:00,2.46586,2.46586,2.46392,2.46392,9000000.0
2009-01-22 16:22:00,2.46375,2.46762,2.46375,2.46762,8000000.0
2009-01-22 16:23:00,2.46746,2.46916,2.46746,2.46906,8000000.0
2009-01-22 16:24:00,2.46946,2.46947,2.46928,2.46928,10000000.0
2009-01-22 16:25:00,2.46989,2.46989,2.46973,2.46987,7000000.0
2009-01-22 16:26:00,2.4709,2.4709,2.46976,2.46976,7000000.0
2009-01-22 16:27:00,2.46968,2.46995,2.46968,2.46987,11000000.0
2009-01-22 16:28:00,2.47015,2.47108,2.47015,2.47033,11000000.0
2009-01-22 16:29:00,2.46914,2.46921,2.46892,2.46919,7000000.0
2009-01-22 16:30:00,2.46926,2.46942,2.46899,2.46942,8000000.0
2009-01-22 16:31:00,2.47025,2.47027,2.46965,2.46965,7000000.0
2009-01-22 16:32:00,2.46997,2.46997,2.46888,2.46888,8000000.0
2009-01-22 16:33:00,2.46799,2.46832,2.46776,2.46832,11000000.0
2009-01-22 16:34:00,2.46886,2.4689,2.46723,2.46723,8000000.0
2009-01-22 16:35:00,2.46645,2.46661,2.46634,2.46661,7000000.0
2009-01-22 16:36:00,2.46681,2.46681,2.46506,2.46506,8000000.0
2009-01-22 16:37:00,2.46431,2.46431,2.46331,2.46372,8000000.0
2009-01-22 16:38:00,2.46437,2.46463,2.46412,2.46461,7000000.0
2009-01-22 16:39:00,2.46514,2.46735,2.46514,2.46735,8000000.0
2009-01-22 16:40:00,2.46797,2.46806,2.46791,2.46801,11000000.0
2009-01-22 16:41:00,2.46739,2.46906,2.46713,2.46906,10000000.0
2009-01-22 16:42:00,2.46993,2.47006,2.46933,2.46933,7000000.0
2009-01-22 16:43:00,2.46981,2.47047,2.46969,2.47047,7000000.0
2009-01-22 16:44:00,2.47038,2.47066,2.47023,2.47058,7000000.0
2009-01-22 16:45:00,2.47126,2.47351,2.47114,2.47351,11000000.0
2009-01-22 16:46:00,2.47498,2.47498,2.47281,2.47293,11000000.0
2009-01-22 16:47:00,2.47185,2.47185,2.47139,2.47163,7000000.0
2009-01-22 16:48:00,2.47087,2.47161,2.47087,2.4715,10000000.0
2009-01-22 16:49:00,2.47146,2.47196,2.47144,2.47196,8000000.0
2009-01-22 16:50:00,2.47248,2.47256,2.47219,2.47256,8000000.0
2009-01-22 16:51:00,2.47288,2.47289,2.47226,2.47249,9000000.0
2009-01-22 16:52:00,2.47192,2.47192,2.47043,2.47043,7000000.0
2009-01-22 16:53:00,2.47041,2.47074,2.46903,2.46903,8000000.0
2009-01-22 16:54:00,2.47001,2.47039,2.4698,2.47039,7000000.0
2009-01-22 16:55:00,2.47093,2.47388,2.47093,2.47388,11000000.0
2009-01-22 16:56:00,2.47503,2.47531,2.47422,2.47531,11000000.0
2009-01-22 16:57:00,2.47448,2.47448,2.47311,2.47322,7000000.0
2009-01-22 16:58:00,2.47387,2.47387,2.47281,2.47281,8000000.0
2009-01-22 16:59:00,2.4706,2.47229,2.4706,2.47216,7000000.0
2009-01-22 17:00:00,2.47154,2.47154,2.47028,2.47028,11000000.0
2009-01-22 17:01:00,2.47023,2.47024,2.46949,2.47024,7000000.0
2009-01-22 17:02:00,2.46913,2.46913,2.46827,2.46859,8000000.0
2009-01-22 17:03:00,2.46766,2.46927,2.46665,2.46927,7000000.0
2009-01-22 17:04:00,2.47049,2.47164,2.47049,2.47143,7000000.0
2009-01-22 17:05:00,2.47145,2.47145,2.47038,2.4711,10000000.0
2009-01-22 17:06:00,2.47107,2.47242,2.47101,2.47242,9000000.0
2009-01-22 17:07:00,2.47172,2.47247,2.47105,2.47247,8000000.0
2009-01-22 17:08:00,2.47283,2.47283,2.47212,2.47256,9000000.0
2009-01-22 17:09:00,2.47158,2.47243,2.4712,2.47155,8000000.0
2009-01-22 17:10:00,2.4715,2.47318,2.4715,2.47318,9000000.0
2009-01-22 17:11:00,2.47349,2.47375,2.47349,2.47375,8000000.0
2009-01-22 17:12:00,2.47301,2.47301,2.47238,2.47252,7000000.0
2009-01-22 17:13:00,2.47259,2.47259,2.47176,2.47176,8000000.0
2009-01-22 17:14:00,2.47127,2.47188,2.47127,2.47174,8000000.0
2009-01-22 17:15:00,2.47162,2.47199,2.47162,2.4717,7000000.0
2009-01-22 17:16:00,2.47218,2.47229,2.47204,2.47214,10000000.0
2009-01-22 17:17:00,2.47198,2.47257,2.47181,2.47257,7000000.0
2009-01-22 17:18:00,2.47319,2.47319,2.47271,2.473,9000000.0
2009-01-22 17:19:00,2.47296,2.47296,2.47262,2.47288,7000000.0
2009-01-22 17:20:00,2.47255,2.47279,2.47022,2.47022,8000000.0
2009-01-22 17:21:00,2.47077,2.47242,2.47077,2.47242,10000000.0
2009-01-22 17:22:00,2.47205,2.47224,2.47205,2.47223,8000000.0
2009-01-22 17:23:00,2.47146,2.47154,2.47112,2.47112,8000000.0
2009-01-22 17:24:00,2.471,2.471,2.47062,2.47071,7000000.0
2009-01-22 17:25:00,2.47038,2.47079,2.46987,2.47079,7000000.0
2009-01-22 17:26:00,2.47055,2.47062,2.47026,2.47062,7000000.0
2009-01-22 17:27:00,2.46918,2.46918,2.4683,2.46894,9000000.0
2009-01-22 17:28:00,2.46877,2.46949,2.46877,2.46888,7000000.0
2009-01-22 17:29:00,2.46887,2.46927,2.46887,2.46903,8000000.0
2009-01-22 17:30:00,2.47045,2.4721,2.47045,2.4721,8000000.0
2009-01-22 17:31:00,2.47362,2.47382,2.47153,2.47153,9000000.0
2009-01-22 17:32:00,2.4713,2.4713,2.47034,2.47034,8000000.0
2009-01-22 17:33:00,2.47001,2.47013,2.46955,2.47013,11000000.0
2009-01-22 17:34:00,2.47076,2.47076,2.46829,2.46829,9000000.0
2009-01-22 17:35:00,2.46844,2.46868,2.46826,2.46831,7000000.0
2009-01-22 17:36:00,2.46852,2.46956,2.46852,2.46956,7000000.0
2009-01-22 17:37:00,2.46971,2.47096,2.46953,2.47096,7000000.0
2009-01-22 17:38:00,2.47147,2.47197,2.47147,2.47197,8000000.0
2009-01-22 17:39:00,2.47185,2.47196,2.47167,2.47184,7000000.0
2009-01-22 17:40:00,2.4721,2.4748,2.4721,2.47361,9000000.0
2009-01-22 17:41:00,2.47159,2.47181,2.47123,2.47123,8000000.0
2009-01-22 17:42:00,2.47159,2.47159,2.47102,2.47124,11000000.0
2009-01-22 17:43:00,2.47163,2.47184,2.47144,2.47144,7000000.0
2009-01-22 17:44:00,2.4719,2.4719,2.47127,2.47177,10000000.0
2009-01-22 17:45:00,2.47163,2.47232,2.47163,2.47232,7000000.0
2009-01-22 17:46:00,2.47227,2.47236,2.47221,2.47224,8000000.0
2009-01-22 17:47:00,2.47196,2.47196,2.47141,2.47141,8000000.0
2009-01-22 17:48:00,2.47128,2.47178,2.47107,2.47107,7000000.0
2009-01-22 17:49:00,2.46925,2.46935,2.4676,2.4676,7000000.0
2009-01-22 17:50:00,2.46835,2.4704,2.46835,2.47007,7000000.0
2009-01-22 17:51:00,2.47007,2.47007,2.46739,2.46739,7000000.0
2009-01-22 17:52:00,2.46589,2.46589,2.46509,2.46509,7000000.0
2009-01-22 17:53:00,2.46452,2.46453,2.46423,2.46444,7000000.0
2009-01-22 17:54:00,2.4648,2.4648,2.463,2.463,11000000.0
2009-01-22 17:55:00,2.464,2.46427,2.46158,2.46158,7000000.0
2009-01-22 17:56:00,2.46159,2.46336,2.46159,2.46336,7000000.0
2009-01-22 17:57:00,2.46274,2.46324,2.46274,2.46318,10000000.0
2009-01-22 17:58:00,2.46329,2.46386,2.46326,2.46381,10000000.0
2009-01-22 17:59:00,2.46402,2.46446,2.46392,2.46438,10000000.0
2009-01-22 18:00:00,2.46563,2.46597,2.46536,2.46536,10000000.0
2009-01-22 18:01:00,2.4667,2.46851,2.4667,2.46797,8000000.0
2009-01-22 18:02:00,2.46783,2.4679,2.46737,2.46737,8000000.0
2009-01-22 18:03:00,2.46696,2.46718,2.46308,2.46308,10000000.0
2009-01-22 18:04:00,2.46215,2.46252,2.46185,2.46208,8000000.0
2009-01-22 18:05:00,2.4618,2.46273,2.46156,2.46156,10000000.0
2009-01-22 18:06:00,2.46271,2.46281,2.46167,2.46167,10000000.0
2009-01-22 18:07:00,2.46269,2.46269,2.46137,2.46137,8000000.0
2009-01-22 18:08:00,2.46103,2.46154,2.46103,2.46133,8000000.0
2009-01-22 18:09:00,2.46117,2.46128,2.46084,2.46128,8000000.0
2009-01-22 18:10:00,2.46139,2.46139,2.4607,2.46132,11000000.0
2009-01-22 18:11:00,2.46204,2.46211,2.46172,2.46211,7000000.0
2009-01-22 18:12:00,2.46236,2.46267,2.4621,2.46265,9000000.0
2009-01-22 18:13:00,2.46268,2.4628,2.46209,2.4628,11000000.0
2009-01-22 18:14:00,2.46263,2.46295,2.46251,2.46264,7000000.0
2009-01-22 18:15:00,2.46284,2.46347,2.46284,2.46289,8000000.0
2009-01-22 18:16:00,2.46138,2.46159,2.46104,2.46117,11000000.0
2009-01-22 18:17:00,2.46127,2.46172,2.46127,2.46162,10000000.0
2009-01-22 18:18:00,2.46102,2.46102,2.45985,2.45985,8000000.0
2009-01-22 18:19:00,2.45916,2.45916,2.45744,2.45744,9000000.0
2009-01-22 18:20:00,2.45822,2.45822,2.45633,2.45633,7000000.0
2009-01-22 18:21:00,2.45604,2.45699,2.45508,2.45699,11000000.0
2009-01-22 18:22:00,2.45384,2.45384,2.45008,2.45008,11000000.0
2009-01-22 18:23:00,2.45018,2.45018,2.44906,2.44928,8000000.0
2009-01-22 18:24:00,2.44981,2.45048,2.44948,2.45032,10000000.0
2009-01-22 18:25:00,2.45313,2.45313,2.45131,2.45131,7000000.0
2009-01-22 18:26:00,2.45062,2.45062,2.44958,2.44964,8000000.0
2009-01-22 18:27:00,2.44883,2.44883,2.44724,2.44724,7000000.0
2009-01-22 18:28:00,2.4459,2.44831,2.4459,2.44831,7000000.0
2009-01-22 18:29:00,2.44823,2.44828,2.44641,2.44641,7000000.0
2009-01-22 18:30:00,2.4465,2.44857,2.4465,2.44857,8000000.0
2009-01-22 18:31:00,2.44972,2.45094,2.44972,2.45094,9000000.0
2009-01-22 18:32:00,2.45161,2.45227,2.45161,2.45224,11000000.0
2009-01-22 18:33:00,2.45208,2.45269,2.45178,2.45269,11000000.0
2009-01-22 18:34:00,2.45343,2.45388,2.45298,2.45298,7000000.0
2009-01-22 18:35:00,2.4527,2.4527,2.45217,2.45241,8000000.0
2009-01-22 18:36:00,2.45249,2.45284,2.45211,2.45211,7000000.0
2009-01-22 18:37:00,2.4525,2.45516,2.4525,2.45516,8000000.0
2009-01-22 18:38:00,2.45568,2.45648,2.45568,2.45631,8000000.0
2009-01-22 18:39:00,2.45577,2.4559,2.45545,2.4559,7000000.0
2009-01-22 18:40:00,2.45617,2.45688,2.45617,2.45638,7000000.0
2009-01-22 18:41:00,2.45613,2.45613,2.45548,2.45585,8000000.0
2009-01-22 18:42:00,2.45632,2.45632,2.45588,2.45627,11000000.0
2009-01-22 18:43:00,2.45857,2.45924,2.45848,2.45848,8000000.0
2009-01-22 18:44:00,2.45809,2.45842,2.45806,2.45827,7000000.0
2009-01-22 18:45:00,2.45823,2.45879,2.45812,2.45879,11000000.0
2009-01-22 18:46:00,2.45925,2.45946,2.45835,2.45835,9000000.0
2009-01-22 18:47:00,2.45788,2.45788,2.45707,2.45707,8000000.0
2009-01-22 18:48:00,2.45841,2.45881,2.45841,2.45857,9000000.0
2009-01-22 18:49:00,2.45784,2.45831,2.45775,2.4582,7000000.0
2009-01-22 18:50:00,2.45858,2.4587,2.45824,2.45838,11000000.0
2009-01-22 18:51:00,2.4586,2.4586,2.4578,2.4578,5000000.0
2009-01-22 18:52:00,2.45835,2.45877,2.45826,2.45877,8000000.0
2009-01-22 18:53:00,2.45832,2.45836,2.45785,2.45805,11000000.0
2009-01-22 18:54:00,2.45797,2.45812,2.45793,2.45793,7000000.0
2009-01-22 18:55:00,2.45697,2.45714,2.4563,2.45714,7000000.0
2009-01-22 18:56:00,2.45728,2.45933,2.45728,2.45933,7000000.0
2009-01-22 18:57:00,2.45976,2.46018,2.4592,2.4592,10000000.0
2009-01-22 18:58:00,2.4591,2.4591,2.45826,2.45834,9000000.0
2009-01-22 18:59:00,2.45906,2.45906,2.45763,2.4587,8000000.0
2009-01-22 19:00:00,2.45893,2.45893,2.45798,2.45798,7000000.0
2009-01-22 19:01:00,2.45803,2.45803,2.45759,2.45762,7000000.0
2009-01-22 19:02:00,2.45614,2.45614,2.45452,2.45577,8000000.0
2009-01-22 19:03:00,2.45671,2.45679,2.45454,2.45454,7000000.0
2009-01-22 19:04:00,2.456,2.4563,2.456,2.45612,8000000.0
2009-01-22 19:05:00,2.45833,2.46038,2.45833,2.46038,8000000.0
2009-01-22 19:06:00,2.46074,2.46129,2.4602,2.4602,8000000.0
2009-01-22 19:07:00,2.46023,2.461,2.46023,2.461,9000000.0
2009-01-22 19:08:00,2.46136,2.46169,2.46125,2.46169,8000000.0
2009-01-22 19:09:00,2.4621,2.4621,2.46152,2.46161,7000000.0
2009-01-22 19:10:00,2.46074,2.46074,2.46015,2.46048,11000000.0
2009-01-22 19:11:00,2.46039,2.46045,2.46024,2.46033,10000000.0
2009-01-22 19:12:00,2.46085,2.46133,2.46085,2.46128,7000000.0
2009-01-22 19:13:00,2.46128,2.46128,2.4599,2.46069,6000000.0
2009-01-22 19:14:00,2.4608,2.46154,2.4608,2.46097,8000000.0
2009-01-22 19:15:00,2.46121,2.46238,2.46121,2.46238,10000000.0
2009-01-22 19:16:00,2.46244,2.46244,2.45967,2.45998,8000000.0
2009-01-22 19:17:00,2.46061,2.46071,2.4586,2.4586,10000000.0
2009-01-22 19:18:00,2.45846,2.45846,2.45772,2.45789,11000000.0
2009-01-22 19:19:00,2.45781,2.45784,2.45767,2.45782,8000000.0
2009-01-22 19:20:00,2.45811,2.4583,2.45801,2.45801,11000000.0
2009-01-22 19:21:00,2.45728,2.45777,2.45701,2.45776,10000000.0
2009-01-22 19:22:00,2.45778,2.45778,2.45719,2.45735,9000000.0
2009-01-22 19:23:00,2.45736,2.45736,2.45717,2.45717,8000000.0
2009-01-22 19:24:00,2.45722,2.4573,2.45689,2.45689,9000000.0
2009-01-22 19:25:00,2.45709,2.45898,2.45709,2.45898,9000000.0
2009-01-22 19:26:00,2.45924,2.45929,2.45806,2.45806,7000000.0
2009-01-22 19:27:00,2.45813,2.45818,2.45804,2.45812,8000000.0
2009-01-22 19:28:00,2.45848,2.45957,2.45848,2.45957,10000000.0
2009-01-22 19:29:00,2.45837,2.45837,2.45773,2.45812,7000000.0
2009-01-22 19:30:00,2.4598,2.46528,2.4598,2.46528,10000000.0
2009-01-22 19:31:00,2.46443,2.46463,2.4631,2.4631,7000000.0
2009-01-22 19:32:00,2.4632,2.46358,2.4632,2.46355,10000000.0
2009-01-22 19:33:00,2.46329,2.46431,2.46329,2.46431,7000000.0
2009-01-22 19:34:00,2.46266,2.465,2.46224,2.465,8000000.0
2009-01-22 19:35:00,2.46538,2.46625,2.46521,2.46612,7000000.0
2009-01-22 19:36:00,2.46616,2.46616,2.46517,2.46528,7000000.0
2009-01-22 19:37:00,2.46425,2.46447,2.46377,2.46447,8000000.0
2009-01-22 19:38:00,2.46501,2.46508,2.46477,2.46477,8000000.0
2009-01-22 19:39:00,2.46493,2.46582,2.46488,2.46582,8000000.0
2009-01-22 19:40:00,2.46698,2.46698,2.46333,2.46333,7000000.0
2009-01-22 19:41:00,2.46286,2.46324,2.46277,2.46324,9000000.0
2009-01-22 19:42:00,2.46367,2.46417,2.46367,2.46415,7000000.0
2009-01-22 19:43:00,2.46283,2.46283,2.46164,2.46164,11000000.0
2009-01-22 19:44:00,2.46132,2.46132,2.46001,2.46001,8000000.0
2009-01-22 19:45:00,2.46028,2.46028,2.45941,2.45967,9000000.0
2009-01-22 19:46:00,2.45958,2.45958,2.4591,2.4591,7000000.0
2009-01-22 19:47:00,2.45934,2.46164,2.45934,2.46164,9000000.0
2009-01-22 19:48:00,2.46224,2.46248,2.46149,2.46149,8000000.0
2009-01-22 19:49:00,2.45918,2.46062,2.45729,2.46062,7000000.0
2009-01-22 19:50:00,2.46156,2.46156,2.46132,2.46135,7000000.0
2009-01-22 19:51:00,2.46117,2.46117,2.46033,2.46033,7000000.0
2009-01-22 19:52:00,2.46082,2.46082,2.46026,2.46026,7000000.0
2009-01-22 19:53:00,2.46002,2.46022,2.46002,2.46003,7000000.0
2009-01-22 19:54:00,2.46024,2.46226,2.46024,2.46226,8000000.0
2009-01-22 19:55:00,2.46267,2.46267,2.46137,2.46137,8000000.0
2009-01-22 19:56:00,2.46123,2.46123,2.4607,2.4607,8000000.0
2009-01-22 19:57:00,2.46062,2.46062,2.4597,2.4597,7000000.0
2009-01-22 19:58:00,2.46005,2.4606,2.46003,2.4606,10000000.0
2009-01-22 19:59:00,2.46111,2.46111,2.46018,2.46018,8000000.0
2009-01-22 20:00:00,2.46064,2.46168,2.46064,2.46162,7000000.0
2009-01-22 20:01:00,2.46122,2.46122,2.45967,2.46006,7000000.0
2009-01-22 20:02:00,2.46048,2.46077,2.45996,2.46026,7000000.0
2009-01-22 20:03:00,2.4593,2.45997,2.4593,2.45973,9000000.0
2009-01-22 20:04:00,2.45969,2.45992,2.4596,2.45992,9000000.0
2009-01-22 20:05:00,2.45985,2.45987,2.4593,2.45935,9000000.0
2009-01-22 20:06:00,2.4592,2.45933,2.45915,2.45915,11000000.0
2009-01-22 20:07:00,2.45893,2.45893,2.45841,2.45841,10000000.0
2009-01-22 20:08:00,2.45866,2.45867,2.45845,2.45864,8000000.0
2009-01-22 20:09:00,2.45857,2.4586,2.45811,2.45811,7000000.0
2009-01-22 20:10:00,2.45768,2.45768,2.45653,2.45653,8000000.0
2009-01-22 20:11:00,2.456,2.45758,2.456,2.45758,8000000.0
2009-01-22 20:12:00,2.45806,2.45806,2.45751,2.45751,7000000.0
2009-01-22 20:13:00,2.45742,2.45742,2.45721,2.45726,10000000.0
2009-01-22 20:14:00,2.45752,2.45752,2.45704,2.45722,7000000.0
2009-01-22 20:15:00,2.45768,2.45855,2.45768,2.45855,7000000.0
2009-01-22 20:16:00,2.45787,2.45787,2.45708,2.45708,7000000.0
2009-01-22 20:17:00,2.45709,2.45727,2.45676,2.45727,11000000.0
2009-01-22 20:18:00,2.45735,2.45751,2.456,2.456,9000000.0
2009-01-22 20:19:00,2.45584,2.45589,2.45568,2.45577,8000000.0
2009-01-22 20:20:00,2.45547,2.45547,2.45507,2.45535,7000000.0
2009-01-22 20:21:00,2.45524,2.45545,2.45488,2.45499,11000000.0
2009-01-22 20:22:00,2.45773,2.46003,2.45773,2.46003,7000000.0
2009-01-22 20:23:00,2.46028,2.46273,2.46028,2.46273,7000000.0
2009-01-22 20:24:00,2.46327,2.46327,2.46163,2.46171,8000000.0
2009-01-22 20:25:00,2.46123,2.46142,2.46047,2.46142,11000000.0
2009-01-22 20:26:00,2.46259,2.46259,2.46234,2.46251,8000000.0
2009-01-22 20:27:00,2.46219,2.46219,2.46173,2.46209,5000000.0
2009-01-22 20:28:00,2.46227,2.46227,2.4608,2.4608,7000000.0
2009-01-22 20:29:00,2.46024,2.46057,2.46019,2.46024,8000000.0
2009-01-22 20:30:00,2.45977,2.46078,2.45977,2.46074,8000000.0
2009-01-22 20:31:00,2.46104,2.46115,2.461,2.46105,7000000.0
2009-01-22 20:32:00,2.46048,2.46093,2.46031,2.46093,7000000.0
2009-01-22 20:33:00,2.46082,2.46096,2.46056,2.46096,7000000.0
2009-01-22 20:34:00,2.46138,2.46138,2.46066,2.46071,8000000.0
2009-01-22 20:35:00,2.45989,2.45995,2.45882,2.45882,9000000.0
2009-01-22 20:36:00,2.4582,2.4582,2.45803,2.45805,7000000.0
2009-01-22 20:37:00,2.45964,2.45964,2.4594,2.45945,11000000.0
2009-01-22 20:38:00,2.45981,2.45993,2.45965,2.45965,10000000.0
2009-01-22 20:39:00,2.46005,2.46017,2.45953,2.45953,9000000.0
2009-01-22 20:40:00,2.45988,2.4611,2.45988,2.4611,8000000.0
2009-01-22 20:41:00,2.46084,2.46084,2.46051,2.46082,8000000.0
2009-01-22 20:42:00,2.46103,2.46106,2.46042,2.46042,11000000.0
2009-01-22 20:43:00,2.46066,2.4614,2.46061,2.4614,8000000.0
2009-01-22 20:44:00,2.46153,2.46162,2.46075,2.46075,10000000.0
2009-01-22 20:45:00,2.46065,2.46153,2.46057,2.46153,7000000.0
2009-01-22 20:46:00,2.46144,2.46157,2.46085,2.46143,8000000.0
2009-01-22 20:47:00,2.46227,2.46315,2.46227,2.46315,7000000.0
2009-01-22 20:48:00,2.46355,2.46366,2.46104,2.46104,10000000.0
2009-01-22 20:49:00,2.46018,2.46086,2.45999,2.46086,7000000.0
2009-01-22 20:50:00,2.46119,2.46119,2.46012,2.46012,8000000.0
2009-01-22 20:51:00,2.46016,2.46195,2.46009,2.46195,9000000.0
2009-01-22 20:52:00,2.46216,2.46276,2.46216,2.46276,11000000.0
2009-01-22 20:53:00,2.46239,2.46239,2.46102,2.46102,11000000.0
2009-01-22 20:54:00,2.46019,2.46054,2.4599,2.4599,11000000.0
2009-01-22 20:55:00,2.45979,2.46057,2.45953,2.46057,8000000.0
2009-01-22 20:56:00,2.46074,2.46085,2.46048,2.4605,7000000.0
2009-01-22 20:57:00,2.46054,2.46077,2.4603,2.4603,9000000.0
2009-01-22 20:58:00,2.4601,2.46028,2.45987,2.4599,7000000.0
2009-01-22 20:59:00,2.46001,2.46001,2.45963,2.45963,7000000.0
2009-01-22 21:00:00,2.45958,2.45958,2.45937,2.45937,7000000.0
2009-01-22 21:01:00,2.45943,2.45949,2.45931,2.45947,7000000.0
2009-01-22 21:02:00,2.45929,2.45929,2.45661,2.45661,7000000.0
2009-01-22 21:03:00,2.45487,2.4555,2.45458,2.4555,8000000.0
2009-01-22 21:04:00,2.45519,2.45542,2.45367,2.45367,7000000.0
2009-01-22 21:05:00,2.45238,2.45238,2.44921,2.45209,8000000.0
2009-01-22 21:06:00,2.45378,2.45382,2.4535,2.45378,8000000.0
2009-01-22 21:07:00,2.45374,2.45452,2.45305,2.45452,8000000.0
2009-01-22 21:08:00,2.45377,2.45377,2.45211,2.45211,10000000.0
2009-01-22 21:09:00,2.45313,2.45391,2.45306,2.45353,10000000.0
2009-01-22 21:10:00,2.45309,2.45309,2.45238,2.45238,8000000.0
2009-01-22 21:11:00,2.45209,2.45281,2.45207,2.45267,7000000.0
2009-01-22 21:12:00,2.45278,2.45295,2.45256,2.45277,8000000.0
2009-01-22 21:13:00,2.45276,2.45276,2.45151,2.45151,10000000.0
2009-01-22 21:14:00,2.45179,2.45179,2.45131,2.45141,8000000.0
2009-01-22 21:15:00,2.45152,2.45205,2.45152,2.45205,8000000.0
2009-01-22 21:16:00,2.45174,2.45455,2.45174,2.45455,7000000.0
2009-01-22 21:17:00,2.45396,2.45396,2.45338,2.45338,8000000.0
2009-01-22 21:18:00,2.4528,2.4528,2.45216,2.45221,7000000.0
2009-01-22 21:19:00,2.45251,2.45261,2.45121,2.45121,9000000.0
2009-01-22 21:20:00,2.45163,2.45281,2.45163,2.45246,11000000.0
2009-01-22 21:21:00,2.4524,2.45274,2.45209,2.45209,10000000.0
2009-01-22 21:22:00,2.45209,2.45352,2.45209,2.45352,10000000.0
2009-01-22 21:23:00,2.45385,2.45385,2.45183,2.45183,7000000.0
2009-01-22 21:24:00,2.45139,2.45152,2.45089,2.45089,8000000.0
2009-01-22 21:25:00,2.45072,2.45094,2.45057,2.45057,7000000.0
2009-01-22 21:26:00,2.45042,2.45093,2.45042,2.45093,7000000.0
2009-01-22 21:27:00,2.45055,2.45307,2.45015,2.45307,7000000.0
2009-01-22 21:28:00,2.45248,2.45248,2.45169,2.45198,7000000.0
2009-01-22 21:29:00,2.4521,2.45251,2.4521,2.45227,8000000.0
2009-01-22 21:30:00,2.45003,2.45003,2.4486,2.44865,8000000.0
2009-01-22 21:31:00,2.44891,2.44891,2.44527,2.44527,8000000.0
2009-01-22 21:32:00,2.4462,2.45146,2.4462,2.45146,7000000.0
2009-01-22 21:33:00,2.44875,2.44879,2.44827,2.44879,11000000.0
2009-01-22 21:34:00,2.44953,2.4505,2.44953,2.4505,11000000.0
2009-01-22 21:35:00,2.45036,2.45036,2.44928,2.44941,11000000.0
2009-01-22 21:36:00,2.44945,2.44996,2.44945,2.44992,8000000.0
2009-01-22 21:37:00,2.45001,2.4502,2.44983,2.4502,8000000.0
2009-01-22 21:38:00,2.45108,2.45132,2.4506,2.45117,8000000.0
2009-01-22 21:39:00,2.45142,2.45142,2.4498,2.4498,9000000.0
2009-01-22 21:40:00,2.44968,2.45052,2.44968,2.4501,7000000.0
2009-01-22 21:41:00,2.45045,2.45077,2.45045,2.45051,9000000.0
2009-01-22 21:42:00,2.45039,2.45084,2.45039,2.45084,7000000.0
2009-01-22 21:43:00,2.45094,2.45174,2.45094,2.45174,11000000.0
2009-01-22 21:44:00,2.45234,2.45256,2.45234,2.45252,8000000.0
2009-01-22 21:45:00,2.4521,2.45389,2.45197,2.45389,10000000.0
2009-01-22 21:46:00,2.45476,2.45537,2.45444,2.45451,8000000.0
2009-01-22 21:47:00,2.45636,2.45718,2.4563,2.45718,8000000.0
2009-01-22 21:48:00,2.45679,2.4572,2.45614,2.4572,8000000.0
2009-01-22 21:49:00,2.45636,2.45636,2.45487,2.45489,8000000.0
2009-01-22 21:50:00,2.45827,2.4604,2.45827,2.46017,8000000.0
2009-01-22 21:51:00,2.4602,2.4602,2.45983,2.45991,7000000.0
2009-01-22 21:52:00,2.45972,2.46019,2.45958,2.46019,7000000.0
2009-01-22 21:53:00,2.46099,2.46104,2.46016,2.46016,7000000.0
2009-01-22 21:54:00,2.45864,2.45864,2.45789,2.45789,7000000.0
2009-01-22 21:55:00,2.4578,2.45979,2.4578,2.45979,7000000.0
2009-01-22 21:56:00,2.46014,2.46079,2.46014,2.46079,8000000.0
2009-01-22 21:57:00,2.46038,2.46038,2.45982,2.46005,7000000.0
2009-01-22 21:58:00,2.45988,2.46086,2.45988,2.46086,7000000.0
2009-01-22 21:59:00,2.46113,2.46113,2.45902,2.45902,8000000.0
2009-01-22 22:00:00,2.45921,2.45937,2.45909,2.45928,10000000.0
2009-01-22 22:01:00,2.45921,2.45921,2.45829,2.45829,9000000.0
2009-01-22 22:02:00,2.45743,2.45743,2.4569,2.45725,8000000.0
2009-01-22 22:03:00,2.45747,2.45834,2.45609,2.45834,11000000.0
2009-01-22 22:04:00,2.45828,2.45828,2.45728,2.45728,7000000.0
2009-01-22 22:05:00,2.4576,2.45845,2.45716,2.45716,10000000.0
2009-01-22 22:06:00,2.45773,2.45834,2.45773,2.45811,7000000.0
2009-01-22 22:07:00,2.45765,2.45765,2.45705,2.45734,8000000.0
2009-01-22 22:08:00,2.45705,2.45705,2.45682,2.45689,8000000.0
2009-01-22 22:09:00,2.45731,2.45827,2.45731,2.45827,9000000.0
2009-01-22 22:10:00,2.45821,2.45864,2.45792,2.45835,8000000.0
2009-01-22 22:11:00,2.45827,2.45827,2.45718,2.45775,9000000.0
2009-01-22 22:12:00,2.45902,2.46091,2.45902,2.46091,8000000.0
2009-01-22 22:13:00,2.46032,2.46032,2.45812,2.45812,7000000.0
2009-01-22 22:14:00,2.45905,2.46099,2.45905,2.46099,11000000.0
2009-01-22 22:15:00,2.46259,2.46259,2.46043,2.46196,8000000.0
2009-01-22 22:16:00,2.45996,2.4617,2.45944,2.4617,9000000.0
2009-01-22 22:17:00,2.46579,2.46657,2.46294,2.46294,7000000.0
2009-01-22 22:18:00,2.46179,2.46574,2.46179,2.46574,8000000.0
2009-01-22 22:19:00,2.46598,2.46598,2.46453,2.46481,7000000.0
2009-01-22 22:20:00,2.46619,2.46619,2.4632,2.4632,7000000.0
2009-01-22 22:21:00,2.46311,2.46574,2.46311,2.46574,9000000.0
2009-01-22 22:22:00,2.46533,2.46533,2.46354,2.46354,7000000.0
2009-01-22 22:23:00,2.46359,2.46461,2.46336,2.46461,9000000.0
2009-01-22 22:24:00,2.46451,2.46529,2.46318,2.46337,7000000.0
2009-01-22 22:25:00,2.4645,2.4646,2.46422,2.46441,8000000.0
2009-01-22 22:26:00,2.46339,2.46365,2.46332,2.46365,9000000.0
2009-01-22 22:27:00,2.46406,2.46409,2.46062,2.46062,8000000.0
2009-01-22 22:28:00,2.461,2.46135,2.45942,2.45942,8000000.0
2009-01-22 22:29:00,2.45958,2.4612,2.45958,2.45973,10000000.0
2009-01-22 22:30:00,2.45932,2.46184,2.45919,2.46184,7000000.0
2009-01-22 22:31:00,2.46275,2.46443,2.46275,2.46348,9000000.0
2009-01-22 22:32:00,2.46259,2.46293,2.46259,2.46287,8000000.0
2009-01-22 22:33:00,2.4629,2.46341,2.46286,2.46341,7000000.0
2009-01-22 22:34:00,2.46337,2.46349,2.46337,2.46349,7000000.0
2009-01-22 22:35:00,2.46355,2.4636,2.46342,2.46342,8000000.0
2009-01-22 22:36:00,2.46388,2.46419,2.46388,2.464,10000000.0
2009-01-22 22:37:00,2.46324,2.46324,2.4623,2.4623,7000000.0
2009-01-22 22:38:00,2.46252,2.46353,2.46245,2.46353,8000000.0
2009-01-22 22:39:00,2.46307,2.46307,2.46217,2.46217,9000000.0
2009-01-22 22:40:00,2.46161,2.46161,2.46087,2.46089,7000000.0
2009-01-22 22:41:00,2.46043,2.46046,2.46008,2.46011,8000000.0
2009-01-22 22:42:00,2.46064,2.46066,2.45837,2.45837,7000000.0
2009-01-22 22:43:00,2.45803,2.45818,2.45793,2.45817,7000000.0
2009-01-22 22:44:00,2.459,2.46041,2.45897,2.46041,7000000.0
2009-01-22 22:45:00,2.45984,2.45984,2.45799,2.45809,7000000.0
2009-01-22 22:46:00,2.45767,2.45866,2.45767,2.45866,8000000.0
2009-01-22 22:47:00,2.45901,2.46105,2.45901,2.46105,11000000.0
2009-01-22 22:48:00,2.46083,2.46083,2.46001,2.46001,8000000.0
2009-01-22 22:49:00,2.46035,2.46082,2.46035,2.46074,7000000.0
2009-01-22 22:50:00,2.46076,2.46077,2.46031,2.4604,7000000.0
2009-01-22 22:51:00,2.45996,2.45996,2.45957,2.45989,10000000.0
2009-01-22 22:52:00,2.4599,2.46018,2.45977,2.46018,8000000.0
2009-01-22 22:53:00,2.46021,2.46061,2.46021,2.46043,7000000.0
2009-01-22 22:54:00,2.4608,2.46114,2.4608,2.46096,5000000.0
2009-01-22 22:55:00,2.46122,2.46201,2.46122,2.46195,7000000.0
2009-01-22 22:56:00,2.46228,2.46228,2.46201,2.46227,7000000.0
2009-01-22 22:57:00,2.46374,2.46405,2.46339,2.46405,7000000.0
2009-01-22 22:58:00,2.46422,2.4643,2.464,2.4643,9000000.0
2009-01-22 22:59:00,2.46393,2.46393,2.46375,2.46375,7000000.0
2009-01-22 23:00:00,2.46358,2.46358,2.46337,2.4635,8000000.0
2009-01-22 23:01:00,2.46354,2.4637,2.46275,2.46275,8000000.0
2009-01-22 23:02:00,2.46173,2.46179,2.4613,2.4613,8000000.0
2009-01-22 23:03:00,2.46147,2.46149,2.46141,2.46146,7000000.0
2009-01-22 23:04:00,2.46037,2.46062,2.46002,2.46056,8000000.0
2009-01-22 23:05:00,2.46085,2.46085,2.45993,2.45993,8000000.0
2009-01-22 23:06:00,2.45976,2.46075,2.45976,2.46075,9000000.0
2009-01-22 23:07:00,2.46059,2.46063,2.46045,2.46048,10000000.0
2009-01-22 23:08:00,2.46019,2.46021,2.46004,2.46005,7000000.0
2009-01-22 23:09:00,2.46004,2.46004,2.4594,2.4594,9000000.0
2009-01-22 23:10:00,2.45963,2.46085,2.45963,2.46085,11000000.0
2009-01-22 23:11:00,2.46056,2.46087,2.46056,2.46087,7000000.0
2009-01-22 23:12:00,2.46052,2.46057,2.46048,2.46056,7000000.0
2009-01-22 23:13:00,2.46027,2.46027,2.45936,2.45936,7000000.0
2009-01-22 23:14:00,2.45923,2.45929,2.45888,2.45929,11000000.0
2009-01-22 23:15:00,2.45882,2.45882,2.45747,2.45747,9000000.0
2009-01-22 23:16:00,2.4577,2.45843,2.45756,2.45843,11000000.0
2009-01-22 23:17:00,2.45834,2.45834,2.45796,2.45796,7000000.0
2009-01-22 23:18:00,2.45777,2.45777,2.45738,2.45758,8000000.0
2009-01-22 23:19:00,2.45825,2.45856,2.45824,2.45856,7000000.0
2009-01-22 23:20:00,2.45872,2.45968,2.45872,2.45968,9000000.0
2009-01-22 23:21:00,2.45981,2.4605,2.45981,2.4605,9000000.0
2009-01-22 23:22:00,2.46029,2.46029,2.46002,2.46002,5000000.0
2009-01-22 23:23:00,2.46032,2.46068,2.46032,2.46068,8000000.0
2009-01-22 23:24:00,2.46114,2.46155,2.46114,2.46141,7000000.0
2009-01-22 23:25:00,2.46153,2.46185,2.46153,2.46174,7000000.0
2009-01-22 23:26:00,2.46162,2.46192,2.46162,2.46189,8000000.0
2009-01-22 23:27:00,2.46188,2.46235,2.46185,2.46233,8000000.0
2009-01-22 23:28:00,2.46254,2.46268,2.46251,2.46252,10000000.0
2009-01-22 23:29:00,2.46239,2.46239,2.46201,2.46204,9000000.0
2009-01-22 23:30:00,2.46196,2.46196,2.4617,2.46182,8000000.0
2009-01-22 23:31:00,2.46163,2.46189,2.46163,2.46177,7000000.0
2009-01-22 23:32:00,2.46199,2.46245,2.46199,2.46245,8000000.0
2009-01-22 23:33:00,2.46243,2.46273,2.46243,2.46264,7000000.0
2009-01-22 23:34:00,2.46284,2.46343,2.46284,2.46343,11000000.0
2009-01-22 23:35:00,2.46292,2.46298,2.46274,2.46286,9000000.0
2009-01-22 23:36:00,2.46223,2.46254,2.46211,2.46254,7000000.0
2009-01-22 23:37:00,2.46105,2.46105,2.46053,2.46078,9000000.0
2009-01-22 23:38:00,2.46055,2.46091,2.46026,2.46026,8000000.0
2009-01-22 23:39:00,2.46066,2.46098,2.46066,2.46079,10000000.0
2009-01-22 23:40:00,2.46095,2.46098,2.45978,2.45978,7000000.0
2009-01-22 23:41:00,2.4597,2.46473,2.4597,2.46473,11000000.0
2009-01-22 23:42:00,2.46377,2.46377,2.46284,2.46284,8000000.0
2009-01-22 23:43:00,2.46255,2.46282,2.46255,2.46282,7000000.0
2009-01-22 23:44:00,2.4627,2.46287,2.4627,2.46287,7000000.0
2009-01-22 23:45:00,2.46284,2.46284,2.46258,2.46258,7000000.0
2009-01-22 23:46:00,2.46281,2.46357,2.46281,2.46356,8000000.0
2009-01-22 23:47:00,2.46376,2.46383,2.46333,2.46383,8000000.0
2009-01-22 23:48:00,2.46414,2.46518,2.46414,2.46518,7000000.0
2009-01-22 23:49:00,2.46561,2.46678,2.46561,2.46635,10000000.0
2009-01-22 23:50:00,2.46694,2.46759,2.46694,2.46756,8000000.0
2009-01-22 23:51:00,2.46774,2.46798,2.46774,2.4678,7000000.0
2009-01-22 23:52:00,2.46907,2.46922,2.46894,2.46921,11000000.0
2009-01-22 23:53:00,2.46915,2.46922,2.46899,2.46922,8000000.0
2009-01-22 23:54:00,2.46757,2.4702,2.46757,2.46942,9000000.0
2009-01-22 23:55:00,2.46753,2.46776,2.46726,2.46726,10000000.0
2009-01-22 23:56:00,2.46729,2.46738,2.46711,2.46712,8000000.0
2009-01-22 23:57:00,2.46671,2.4673,2.46671,2.4673,8000000.0
2009-01-22 23:58:00,2.46687,2.46704,2.46686,2.467,7000000.0
2009-01-22 23:59:00,2.46701,2.46701,2.46682,2.46689,9000000.0
2009-01-23 00:00:00,2.46761,2.46845,2.46761,2.46845,7000000.0
2009-01-23 00:01:00,2.46682,2.46708,2.46681,2.467,8000000.0
2009-01-23 00:02:00,2.46866,2.46902,2.4683,2.4683,8000000.0
2009-01-23 00:03:00,2.46712,2.46752,2.46712,2.46728,10000000.0
2009-01-23 00:04:00,2.46755,2.46813,2.46741,2.46813,7000000.0
2009-01-23 00:05:00,2.46846,2.46946,2.46846,2.46946,11000000.0
2009-01-23 00:06:00,2.47084,2.47162,2.47084,2.47141,10000000.0
2009-01-23 00:07:00,2.47196,2.47266,2.47184,2.47266,8000000.0
2009-01-23 00:08:00,2.47285,2.47359,2.47285,2.47359,6000000.0
2009-01-23 00:09:00,2.47416,2.47416,2.47307,2.47353,7000000.0
2009-01-23 00:10:00,2.47409,2.47409,2.47336,2.47358,8000000.0
2009-01-23 00:11:00,2.47453,2.47526,2.47446,2.47526,11000000.0
2009-01-23 00:12:00,2.47475,2.47475,2.47449,2.47449,7000000.0
2009-01-23 00:13:00,2.47397,2.47397,2.47294,2.47306,8000000.0
2009-01-23 00:14:00,2.47317,2.47342,2.47317,2.47336,8000000.0
2009-01-23 00:15:00,2.47354,2.47354,2.4727,2.4727,8000000.0
2009-01-23 00:16:00,2.4726,2.47284,2.47251,2.47273,7000000.0
2009-01-23 00:17:00,2.47237,2.47302,2.4721,2.47302,5000000.0
2009-01-23 00:18:00,2.47205,2.47205,2.47176,2.47177,10000000.0
2009-01-23 00:19:00,2.47182,2.47219,2.47182,2.47217,11000000.0
2009-01-23 00:20:00,2.47219,2.47236,2.4719,2.4719,8000000.0
2009-01-23 00:21:00,2.47179,2.4722,2.47179,2.4722,7000000.0
2009-01-23 00:22:00,2.47231,2.47242,2.47189,2.47242,9000000.0
2009-01-23 00:23:00,2.47265,2.47269,2.47231,2.47237,8000000.0
2009-01-23 00:24:00,2.47239,2.47244,2.47223,2.47234,10000000.0
2009-01-23 00:25:00,2.47236,2.47238,2.47216,2.47216,9000000.0
2009-01-23 00:26:00,2.47216,2.47216,2.47185,2.47186,7000000.0
2009-01-23 00:27:00,2.47174,2.47183,2.47077,2.47077,9000000.0
2009-01-23 00:28:00,2.47092,2.4716,2.47092,2.4716,9000000.0
2009-01-23 00:29:00,2.47159,2.47159,2.47067,2.47067,8000000.0
2009-01-23 00:30:00,2.47023,2.47023,2.4693,2.4693,11000000.0
2009-01-23 00:31:00,2.46862,2.46862,2.46709,2.46754,8000000.0
2009-01-23 00:32:00,2.46784,2.46853,2.4676,2.46853,8000000.0
2009-01-23 00:33:00,2.46952,2.46952,2.46834,2.46834,7000000.0
2009-01-23 00:34:00,2.4682,2.4682,2.46666,2.46666,8000000.0
2009-01-23 00:35:00,2.46505,2.46508,2.4649,2.46493,10000000.0
2009-01-23 00:36:00,2.46395,2.46395,2.46152,2.46186,7000000.0
2009-01-23 00:37:00,2.46239,2.46611,2.46239,2.46611,8000000.0
2009-01-23 00:38:00,2.46697,2.46724,2.46578,2.46578,7000000.0
2009-01-23 00:39:00,2.46566,2.46586,2.46548,2.46586,10000000.0
2009-01-23 00:40:00,2.46585,2.46783,2.46572,2.46783,7000000.0
2009-01-23 00:41:00,2.46772,2.46772,2.46721,2.46721,10000000.0
2009-01-23 00:42:00,2.46662,2.46818,2.46662,2.4676,11000000.0
2009-01-23 00:43:00,2.46762,2.4679,2.46761,2.46778,8000000.0
2009-01-23 00:44:00,2.46811,2.46848,2.46811,2.46848,7000000.0
2009-01-23 00:45:00,2.46867,2.46975,2.46867,2.46975,8000000.0
2009-01-23 00:46:00,2.46961,2.46981,2.46909,2.46909,11000000.0
2009-01-23 00:47:00,2.4696,2.46979,2.46881,2.46881,7000000.0
2009-01-23 00:48:00,2.46864,2.46894,2.46862,2.46894,10000000.0
2009-01-23 00:49:00,2.46911,2.46984,2.46911,2.46977,10000000.0
2009-01-23 00:50:00,2.47093,2.47182,2.47093,2.47112,8000000.0
2009-01-23 00:51:00,2.4708,2.47091,2.47055,2.47055,7000000.0
2009-01-23 00:52:00,2.47067,2.47067,2.47051,2.47053,8000000.0
2009-01-23 00:53:00,2.47071,2.47186,2.47071,2.47176,10000000.0
2009-01-23 00:54:00,2.47143,2.47206,2.47143,2.47206,8000000.0
2009-01-23 00:55:00,2.47223,2.47223,2.4718,2.4718,7000000.0
2009-01-23 00:56:00,2.47121,2.47121,2.4707,2.4707,7000000.0
2009-01-23 00:57:00,2.46941,2.46941,2.46682,2.46682,4000000.0
2009-01-23 00:58:00,2.46661,2.46695,2.46637,2.46695,8000000.0
2009-01-23 00:59:00,2.46805,2.4686,2.46805,2.4686,7000000.0
2009-01-23 01:00:00,2.46843,2.46996,2.46843,2.46931,9000000.0
2009-01-23 01:01:00,2.46924,2.46981,2.46918,2.46969,7000000.0
2009-01-23 01:02:00,2.46883,2.46883,2.46769,2.46783,8000000.0
2009-01-23 01:03:00,2.46798,2.46815,2.46776,2.46815,10000000.0
2009-01-23 01:04:00,2.46902,2.46941,2.469,2.46941,8000000.0
2009-01-23 01:05:00,2.46806,2.46806,2.4676,2.4676,7000000.0
2009-01-23 01:06:00,2.4677,2.46865,2.4677,2.46828,8000000.0
2009-01-23 01:07:00,2.46792,2.46821,2.46766,2.4682,7000000.0
2009-01-23 01:08:00,2.46837,2.46965,2.46837,2.46965,8000000.0
2009-01-23 01:09:00,2.46984,2.46995,2.46977,2.46977,7000000.0
2009-01-23 01:10:00,2.47087,2.47087,2.47031,2.47031,11000000.0
2009-01-23 01:11:00,2.47039,2.47045,2.47023,2.47026,11000000.0
2009-01-23 01:12:00,2.47032,2.47032,2.46958,2.46958,11000000.0
2009-01-23 01:13:00,2.46943,2.46943,2.46899,2.46899,7000000.0
2009-01-23 01:14:00,2.46977,2.46977,2.469,2.469,8000000.0
2009-01-23 01:15:00,2.46907,2.46912,2.46902,2.46909,7000000.0
2009-01-23 01:16:00,2.46925,2.46952,2.46917,2.46952,9000000.0
2009-01-23 01:17:00,2.46944,2.46949,2.46896,2.46896,8000000.0
2009-01-23 01:18:00,2.46876,2.469,2.46876,2.469,8000000.0
2009-01-23 01:19:00,2.46924,2.46935,2.46919,2.46926,7000000.0
2009-01-23 01:20:00,2.46921,2.46931,2.46913,2.46913,8000000.0
2009-01-23 01:21:00,2.46814,2.46814,2.46639,2.46693,7000000.0
2009-01-23 01:22:00,2.46755,2.46829,2.46753,2.46829,7000000.0
2009-01-23 01:23:00,2.46755,2.46755,2.46589,2.46589,7000000.0
2009-01-23 01:24:00,2.46548,2.46662,2.46548,2.46662,11000000.0
2009-01-23 01:25:00,2.46674,2.46706,2.46674,2.46703,7000000.0
2009-01-23 01:26:00,2.46724,2.46728,2.46666,2.46666,8000000.0
2009-01-23 01:27:00,2.46694,2.46727,2.46694,2.46727,7000000.0
2009-01-23 01:28:00,2.46739,2.46794,2.46727,2.46794,8000000.0
2009-01-23 01:29:00,2.46752,2.46766,2.46749,2.46765,10000000.0
2009-01-23 01:30:00,2.46728,2.46728,2.46661,2.46687,7000000.0
2009-01-23 01:31:00,2.46685,2.46774,2.46685,2.46774,6000000.0
2009-01-23 01:32:00,2.46736,2.46841,2.46736,2.46799,9000000.0
2009-01-23 01:33:00,2.46837,2.46837,2.46724,2.4682,7000000.0
2009-01-23 01:34:00,2.46874,2.46884,2.46826,2.46884,11000000.0
2009-01-23 01:35:00,2.47044,2.47044,2.46832,2.46832,8000000.0
2009-01-23 01:36:00,2.46828,2.46882,2.46828,2.46828,10000000.0
2009-01-23 01:37:00,2.46812,2.46835,2.46812,2.46835,8000000.0
2009-01-23 01:38:00,2.46806,2.46806,2.46772,2.46793,6000000.0
2009-01-23 01:39:00,2.46806,2.46867,2.46806,2.46814,9000000.0
2009-01-23 01:40:00,2.46803,2.46803,2.46639,2.46639,11000000.0
2009-01-23 01:41:00,2.46691,2.46747,2.46691,2.46729,7000000.0
2009-01-23 01:42:00,2.46793,2.46857,2.46793,2.46812,9000000.0
2009-01-23 01:43:00,2.46777,2.46777,2.46677,2.46677,9000000.0
2009-01-23 01:44:00,2.46675,2.46697,2.46674,2.46675,8000000.0
2009-01-23 01:45:00,2.46672,2.46677,2.4657,2.4657,7000000.0
2009-01-23 01:46:00,2.46517,2.46517,2.46441,2.46441,7000000.0
2009-01-23 01:47:00,2.46419,2.46419,2.464,2.464,7000000.0
2009-01-23 01:48:00,2.46407,2.46438,2.46398,2.46438,8000000.0
2009-01-23 01:49:00,2.4643,2.46466,2.46407,2.46407,8000000.0
2009-01-23 01:50:00,2.4642,2.46505,2.4642,2.46496,7000000.0
2009-01-23 01:51:00,2.46512,2.46516,2.46478,2.46478,10000000.0
2009-01-23 01:52:00,2.4647,2.46502,2.4647,2.46502,8000000.0
2009-01-23 01:53:00,2.46491,2.46491,2.46401,2.46401,8000000.0
2009-01-23 01:54:00,2.464,2.46414,2.46395,2.46402,10000000.0
2009-01-23 01:55:00,2.46397,2.46413,2.46379,2.46379,9000000.0
2009-01-23 01:56:00,2.46412,2.46412,2.46129,2.46391,10000000.0
2009-01-23 01:57:00,2.46396,2.46405,2.4637,2.46392,9000000.0
2009-01-23 01:58:00,2.46379,2.46394,2.46376,2.46385,8000000.0
2009-01-23 01:59:00,2.464,2.46406,2.46397,2.46406,5000000.0
2009-01-23 02:00:00,2.46368,2.46511,2.46368,2.46511,6000000.0
2009-01-23 02:01:00,2.46526,2.46536,2.46482,2.46482,10000000.0
2009-01-23 02:02:00,2.46478,2.46492,2.46431,2.46431,13000000.0
2009-01-23 02:03:00,2.46464,2.46551,2.46464,2.4652,17000000.0
2009-01-23 02:04:00,2.4653,2.46551,2.4653,2.46551,12000000.0
2009-01-23 02:05:00,2.46545,2.46545,2.46481,2.46535,9000000.0
2009-01-23 02:06:00,2.46438,2.46438,2.46417,2.46438,7000000.0
2009-01-23 02:07:00,2.46445,2.46452,2.46431,2.4645,13000000.0
2009-01-23 02:08:00,2.46455,2.46455,2.46412,2.46444,16000000.0
2009-01-23 02:09:00,2.46475,2.46475,2.46421,2.46421,10000000.0
2009-01-23 02:10:00,2.46396,2.46396,2.46368,2.46368,8000000.0
2009-01-23 02:11:00,2.46349,2.46385,2.46347,2.46385,7000000.0
2009-01-23 02:12:00,2.46385,2.46396,2.46383,2.46388,14000000.0
2009-01-23 02:13:00,2.4638,2.464,2.4638,2.464,7000000.0
2009-01-23 02:14:00,2.46414,2.46453,2.46411,2.46453,7000000.0
2009-01-23 02:15:00,2.46404,2.46404,2.46376,2.46401,7000000.0
2009-01-23 02:16:00,2.46413,2.46413,2.46221,2.46221,8000000.0
2009-01-23 02:17:00,2.46258,2.4627,2.4606,2.4606,7000000.0
2009-01-23 02:18:00,2.4598,2.46061,2.45973,2.46061,11000000.0
2009-01-23 02:19:00,2.46089,2.46166,2.46089,2.46166,7000000.0
2009-01-23 02:20:00,2.46186,2.46229,2.46181,2.46229,12000000.0
2009-01-23 02:21:00,2.46161,2.46161,2.45943,2.45943,12000000.0
2009-01-23 02:22:00,2.45963,2.45993,2.45958,2.45993,7000000.0
2009-01-23 02:23:00,2.46006,2.46009,2.46006,2.46009,9000000.0
2009-01-23 02:24:00,2.46067,2.46071,2.46031,2.46031,8000000.0
2009-01-23 02:25:00,2.46025,2.46046,2.46,2.46,16000000.0
2009-01-23 02:26:00,2.4598,2.4598,2.45907,2.45966,20000000.0
2009-01-23 02:27:00,2.46029,2.46099,2.46029,2.46076,18000000.0
2009-01-23 02:28:00,2.46072,2.46096,2.46067,2.46067,10000000.0
2009-01-23 02:29:00,2.45998,2.45998,2.45703,2.45741,10000000.0
2009-01-23 02:30:00,2.45802,2.45845,2.45797,2.45845,10000000.0
2009-01-23 02:31:00,2.45843,2.45843,2.45805,2.45805,9000000.0
2009-01-23 02:32:00,2.45816,2.45849,2.45816,2.45849,15000000.0
2009-01-23 02:33:00,2.45857,2.45872,2.45826,2.45846,14000000.0
2009-01-23 02:34:00,2.45833,2.45952,2.45833,2.45939,9000000.0
2009-01-23 02:35:00,2.45893,2.45941,2.45878,2.45934,7000000.0
2009-01-23 02:36:00,2.45974,2.46011,2.45963,2.45963,11000000.0
2009-01-23 02:37:00,2.45974,2.46045,2.45963,2.46036,7000000.0
2009-01-23 02:38:00,2.45975,2.46034,2.45967,2.46009,7000000.0
2009-01-23 02:39:00,2.45972,2.45972,2.45887,2.45962,13000000.0
2009-01-23 02:40:00,2.45958,2.46026,2.45945,2.45945,11000000.0
2009-01-23 02:41:00,2.46203,2.46203,2.46138,2.46138,8000000.0
2009-01-23 02:42:00,2.46113,2.46171,2.46113,2.46163,10000000.0
2009-01-23 02:43:00,2.46178,2.46214,2.46178,2.46214,8000000.0
2009-01-23 02:44:00,2.4616,2.4616,2.45931,2.4598,10000000.0
2009-01-23 02:45:00,2.46019,2.46093,2.46019,2.46075,10000000.0
2009-01-23 02:46:00,2.46085,2.46131,2.46085,2.46131,10000000.0
2009-01-23 02:47:00,2.46147,2.46154,2.46119,2.46131,8000000.0
2009-01-23 02:48:00,2.46124,2.46124,2.4606,2.4606,11000000.0
2009-01-23 02:49:00,2.46068,2.4613,2.46068,2.4613,10000000.0
2009-01-23 02:50:00,2.46128,2.46129,2.4607,2.4607,5000000.0
2009-01-23 02:51:00,2.46046,2.4609,2.46041,2.4609,5000000.0
2009-01-23 02:52:00,2.46102,2.46106,2.46064,2.46106,10000000.0
2009-01-23 02:53:00,2.46145,2.46145,2.46025,2.46025,8000000.0
2009-01-23 02:54:00,2.46011,2.46011,2.45925,2.45925,7000000.0
2009-01-23 02:55:00,2.45905,2.45905,2.4579,2.4579,8000000.0
2009-01-23 02:56:00,2.45813,2.45847,2.45813,2.45847,7000000.0
2009-01-23 02:57:00,2.45771,2.45866,2.45684,2.45866,8000000.0
2009-01-23 02:58:00,2.45896,2.45911,2.45878,2.45909,12000000.0
2009-01-23 02:59:00,2.45875,2.45875,2.45715,2.45738,19000000.0
2009-01-23 03:00:00,2.45699,2.45739,2.45699,2.45725,7000000.0
2009-01-23 03:01:00,2.45733,2.4574,2.45623,2.45623,10000000.0
2009-01-23 03:02:00,2.45617,2.45694,2.45617,2.45694,7000000.0
2009-01-23 03:03:00,2.45688,2.45688,2.45667,2.4567,11000000.0
2009-01-23 03:04:00,2.45683,2.45708,2.45667,2.45699,7000000.0
2009-01-23 03:05:00,2.45734,2.45754,2.45717,2.45745,10000000.0
2009-01-23 03:06:00,2.45719,2.45777,2.45719,2.45775,11000000.0
2009-01-23 03:07:00,2.45696,2.45704,2.45696,2.45698,7000000.0
2009-01-23 03:08:00,2.45665,2.45665,2.45612,2.45612,8000000.0
2009-01-23 03:09:00,2.4567,2.4567,2.45532,2.45532,10000000.0
2009-01-23 03:10:00,2.45545,2.45579,2.45492,2.45492,10000000.0
2009-01-23 03:11:00,2.4547,2.4547,2.45433,2.45441,8000000.0
2009-01-23 03:12:00,2.45384,2.45384,2.45329,2.45329,7000000.0
2009-01-23 03:13:00,2.45305,2.45305,2.44958,2.44958,10000000.0
2009-01-23 03:14:00,2.4488,2.44934,2.4485,2.44857,16000000.0
2009-01-23 03:15:00,2.44826,2.45091,2.44826,2.45081,11000000.0
2009-01-23 03:16:00,2.45084,2.45084,2.45046,2.45046,5000000.0
2009-01-23 03:17:00,2.4537,2.4543,2.4536,2.4541,6000000.0
2009-01-23 03:18:00,2.45042,2.45235,2.45042,2.45235,6000000.0
2009-01-23 03:19:00,2.45215,2.45215,2.45163,2.45163,7000000.0
2009-01-23 03:20:00,2.45191,2.45191,2.45051,2.45051,7000000.0
2009-01-23 03:21:00,2.45007,2.4502,2.4499,2.45014,7000000.0
2009-01-23 03:22:00,2.45067,2.45067,2.44878,2.45065,8000000.0
2009-01-23 03:23:00,2.45079,2.45095,2.45077,2.45077,9000000.0
2009-01-23 03:24:00,2.45068,2.45068,2.45039,2.45039,7000000.0
2009-01-23 03:25:00,2.45033,2.45041,2.45026,2.45035,23000000.0
2009-01-23 03:26:00,2.45053,2.45086,2.45041,2.45086,9000000.0
2009-01-23 03:27:00,2.45076,2.45104,2.45076,2.45087,7000000.0
2009-01-23 03:28:00,2.45021,2.45057,2.45008,2.45057,7000000.0
2009-01-23 03:29:00,2.45112,2.45125,2.45084,2.45084,8000000.0
2009-01-23 03:30:00,2.4513,2.4513,2.45065,2.45065,10000000.0
2009-01-23 03:31:00,2.45068,2.45096,2.45068,2.45074,8000000.0
2009-01-23 03:32:00,2.45074,2.45076,2.45063,2.45067,10000000.0
2009-01-23 03:33:00,2.45077,2.45082,2.45036,2.45069,7000000.0
2009-01-23 03:34:00,2.45073,2.45098,2.45073,2.45098,11000000.0
2009-01-23 03:35:00,2.45131,2.45131,2.45116,2.4513,8000000.0
2009-01-23 03:36:00,2.45092,2.45095,2.44994,2.44994,8000000.0
2009-01-23 03:37:00,2.44916,2.44928,2.44915,2.44924,8000000.0
2009-01-23 03:38:00,2.44951,2.44966,2.44943,2.44966,8000000.0
2009-01-23 03:39:00,2.44952,2.44961,2.4492,2.44953,10000000.0
2009-01-23 03:40:00,2.45013,2.45028,2.45012,2.45016,10000000.0
2009-01-23 03:41:00,2.45026,2.45086,2.45026,2.45086,8000000.0
2009-01-23 03:42:00,2.45102,2.45102,2.45068,2.45068,7000000.0
2009-01-23 03:43:00,2.45065,2.45101,2.45054,2.45101,9000000.0
2009-01-23 03:44:00,2.45087,2.4515,2.45087,2.4515,9000000.0
2009-01-23 03:45:00,2.45202,2.45202,2.45156,2.45174,7000000.0
2009-01-23 03:46:00,2.45296,2.45434,2.45296,2.45434,8000000.0
2009-01-23 03:47:00,2.4539,2.45403,2.45357,2.45403,9000000.0
2009-01-23 03:48:00,2.45372,2.45426,2.45354,2.45426,10000000.0
2009-01-23 03:49:00,2.45406,2.45429,2.45218,2.45294,23000000.0
2009-01-23 03:50:00,2.45354,2.45354,2.45297,2.45302,7000000.0
2009-01-23 03:51:00,2.45276,2.4528,2.45269,2.45269,8000000.0
2009-01-23 03:52:00,2.45273,2.45286,2.4524,2.45284,9000000.0
2009-01-23 03:53:00,2.45327,2.45336,2.45318,2.45336,8000000.0
2009-01-23 03:54:00,2.45348,2.45356,2.45308,2.45322,9000000.0
2009-01-23 03:55:00,2.45271,2.45271,2.45252,2.45252,10000000.0
2009-01-23 03:56:00,2.45246,2.45408,2.45246,2.45408,12000000.0
2009-01-23 03:57:00,2.45509,2.45532,2.45496,2.45522,9000000.0
2009-01-23 03:58:00,2.45545,2.45553,2.45527,2.45527,8000000.0
2009-01-23 03:59:00,2.45517,2.45523,2.45457,2.45457,7000000.0
2009-01-23 04:00:00,2.45457,2.45534,2.45457,2.45534,18000000.0
2009-01-23 04:01:00,2.45547,2.45547,2.45455,2.45455,8000000.0
2009-01-23 04:02:00,2.4544,2.45548,2.45352,2.45352,25000000.0
2009-01-23 04:03:00,2.45344,2.45451,2.45344,2.45451,12000000.0
2009-01-23 04:04:00,2.45495,2.45561,2.45495,2.45561,9000000.0
2009-01-23 04:05:00,2.4553,2.45623,2.4553,2.4557,7000000.0
2009-01-23 04:06:00,2.4555,2.45551,2.45463,2.45463,11000000.0
2009-01-23 04:07:00,2.45478,2.45515,2.45478,2.45501,7000000.0
2009-01-23 04:08:00,2.45548,2.45605,2.4546,2.4546,10000000.0
2009-01-23 04:09:00,2.45422,2.45436,2.45332,2.45332,8000000.0
2009-01-23 04:10:00,2.45334,2.45414,2.45334,2.45414,9000000.0
2009-01-23 04:11:00,2.4545,2.4545,2.45348,2.45348,7000000.0
2009-01-23 04:12:00,2.45345,2.45441,2.45345,2.45441,11000000.0
2009-01-23 04:13:00,2.45406,2.45423,2.45406,2.45417,8000000.0
2009-01-23 04:14:00,2.45399,2.45417,2.45383,2.45383,7000000.0
2009-01-23 04:15:00,2.45288,2.4531,2.45271,2.4531,8000000.0
2009-01-23 04:16:00,2.45337,2.4534,2.45329,2.45329,8000000.0
2009-01-23 04:17:00,2.45334,2.45347,2.45332,2.45346,19000000.0
2009-01-23 04:18:00,2.45396,2.45458,2.45392,2.45458,8000000.0
2009-01-23 04:19:00,2.45431,2.45464,2.45422,2.45434,21000000.0
2009-01-23 04:20:00,2.45436,2.45444,2.45423,2.45441,11000000.0
2009-01-23 04:21:00,2.45476,2.45492,2.45459,2.45459,7000000.0
2009-01-23 04:22:00,2.45455,2.45455,2.45375,2.45375,8000000.0
2009-01-23 04:23:00,2.45386,2.45386,2.45363,2.45368,9000000.0
2009-01-23 04:24:00,2.45367,2.45469,2.45367,2.45433,12000000.0
2009-01-23 04:25:00,2.45432,2.45437,2.45422,2.45422,9000000.0
2009-01-23 04:26:00,2.45476,2.45508,2.4544,2.45508,8000000.0
2009-01-23 04:27:00,2.45542,2.45567,2.45542,2.45566,9000000.0
2009-01-23 04:28:00,2.4549,2.4549,2.45461,2.45472,14000000.0
2009-01-23 04:29:00,2.45477,2.45484,2.45476,2.45482,16000000.0
2009-01-23 04:30:00,2.4549,2.45493,2.45486,2.45488,25000000.0
2009-01-23 04:31:00,2.45469,2.45469,2.45464,2.45468,5000000.0
2009-01-23 04:32:00,2.4547,2.45479,2.45467,2.45467,8000000.0
2009-01-23 04:33:00,2.45441,2.45441,2.45427,2.45435,10000000.0
2009-01-23 04:34:00,2.4544,2.45451,2.45426,2.45451,5000000.0
2009-01-23 04:35:00,2.45488,2.45494,2.45449,2.45449,9000000.0
2009-01-23 04:36:00,2.45501,2.45501,2.4544,2.4544,7000000.0
2009-01-23 04:37:00,2.45469,2.45486,2.45468,2.45468,7000000.0
2009-01-23 04:38:00,2.45471,2.45471,2.45394,2.45401,10000000.0
2009-01-23 04:39:00,2.45317,2.45346,2.4529,2.4529,8000000.0
2009-01-23 04:40:00,2.45277,2.45277,2.45216,2.45219,11000000.0
2009-01-23 04:41:00,2.45163,2.45171,2.45127,2.45128,9000000.0
2009-01-23 04:42:00,2.4517,2.4517,2.45134,2.45134,11000000.0
2009-01-23 04:43:00,2.45136,2.45157,2.45134,2.45157,9000000.0
2009-01-23 04:44:00,2.45147,2.45151,2.45129,2.45133,8000000.0
2009-01-23 04:45:00,2.45152,2.45156,2.45145,2.45151,9000000.0
2009-01-23 04:46:00,2.45159,2.45205,2.45159,2.45205,7000000.0
2009-01-23 04:47:00,2.4525,2.45255,2.45226,2.45254,8000000.0
2009-01-23 04:48:00,2.45182,2.45182,2.45167,2.45167,7000000.0
2009-01-23 04:49:00,2.4517,2.45188,2.4517,2.45188,8000000.0
2009-01-23 04:50:00,2.45216,2.45216,2.45129,2.45129,7000000.0
2009-01-23 04:51:00,2.45121,2.45136,2.45044,2.45044,15000000.0
2009-01-23 04:52:00,2.44944,2.44958,2.44944,2.4495,9000000.0
2009-01-23 04:53:00,2.44985,2.45001,2.44972,2.44972,8000000.0
2009-01-23 04:54:00,2.44873,2.44873,2.44846,2.44862,11000000.0
2009-01-23 04:55:00,2.44859,2.44901,2.44848,2.44851,11000000.0
2009-01-23 04:56:00,2.44885,2.44887,2.44863,2.44873,12000000.0
2009-01-23 04:57:00,2.4495,2.4495,2.44904,2.44904,8000000.0
2009-01-23 04:58:00,2.44877,2.44877,2.44797,2.44797,9000000.0
2009-01-23 04:59:00,2.44757,2.44764,2.44744,2.44756,12000000.0
2009-01-23 05:00:00,2.44768,2.44841,2.44768,2.44841,9000000.0
2009-01-23 05:01:00,2.44886,2.44905,2.44884,2.44905,7000000.0
2009-01-23 05:02:00,2.44907,2.44908,2.44822,2.44822,7000000.0
2009-01-23 05:03:00,2.44891,2.44897,2.44796,2.44796,8000000.0
2009-01-23 05:04:00,2.44859,2.44888,2.44859,2.44888,9000000.0
2009-01-23 05:05:00,2.44976,2.45004,2.44887,2.44891,13000000.0
2009-01-23 05:06:00,2.44822,2.44855,2.44775,2.44855,8000000.0
2009-01-23 05:07:00,2.44776,2.44798,2.44764,2.44764,10000000.0
2009-01-23 05:08:00,2.44793,2.44996,2.44793,2.44996,10000000.0
2009-01-23 05:09:00,2.45065,2.45067,2.45044,2.45067,16000000.0
2009-01-23 05:10:00,2.4505,2.4505,2.44936,2.44936,12000000.0
2009-01-23 05:11:00,2.44973,2.45014,2.44964,2.45003,11000000.0
2009-01-23 05:12:00,2.4504,2.45325,2.4504,2.45325,16000000.0
2009-01-23 05:13:00,2.45363,2.45479,2.45363,2.45479,9000000.0
2009-01-23 05:14:00,2.45489,2.45489,2.45443,2.45443,12000000.0
2009-01-23 05:15:00,2.454,2.45445,2.454,2.45445,8000000.0
2009-01-23 05:16:00,2.4544,2.45466,2.45437,2.45466,11000000.0
2009-01-23 05:17:00,2.45487,2.45532,2.45446,2.45532,9000000.0
2009-01-23 05:18:00,2.45488,2.45526,2.45488,2.45523,16000000.0
2009-01-23 05:19:00,2.45535,2.45571,2.45535,2.4554,9000000.0
2009-01-23 05:20:00,2.45523,2.45523,2.45487,2.45504,11000000.0
2009-01-23 05:21:00,2.45482,2.45575,2.45482,2.45575,15000000.0
2009-01-23 05:22:00,2.45552,2.45552,2.45541,2.45552,28000000.0
2009-01-23 05:23:00,2.45547,2.45547,2.45479,2.45479,26000000.0
2009-01-23 05:24:00,2.45509,2.45509,2.4547,2.4547,27000000.0
2009-01-23 05:25:00,2.45407,2.45492,2.45385,2.45482,47000000.0
2009-01-23 05:26:00,2.45411,2.45411,2.45265,2.45265,38000000.0
2009-01-23 05:27:00,2.45293,2.45347,2.45293,2.45326,7000000.0
2009-01-23 05:28:00,2.45212,2.45358,2.45212,2.45358,22000000.0
2009-01-23 05:29:00,2.45368,2.45374,2.45276,2.45276,11000000.0
2009-01-23 05:30:00,2.45284,2.45373,2.45284,2.45373,7000000.0
2009-01-23 05:31:00,2.45442,2.45456,2.4544,2.45446,10000000.0
2009-01-23 05:32:00,2.45441,2.45441,2.45384,2.45384,10000000.0
2009-01-23 05:33:00,2.45378,2.45378,2.45355,2.45355,8000000.0
2009-01-23 05:34:00,2.45353,2.45371,2.45347,2.45371,8000000.0
2009-01-23 05:35:00,2.45359,2.45367,2.4525,2.4525,10000000.0
2009-01-23 05:36:00,2.44897,2.44901,2.44697,2.44697,15000000.0
2009-01-23 05:37:00,2.44697,2.44752,2.44682,2.4469,11000000.0
2009-01-23 05:38:00,2.44637,2.44653,2.44617,2.44653,11000000.0
2009-01-23 05:39:00,2.44764,2.44834,2.44681,2.44688,7000000.0
2009-01-23 05:40:00,2.44593,2.44797,2.44593,2.44796,9000000.0
2009-01-23 05:41:00,2.44816,2.4489,2.44816,2.4489,9000000.0
2009-01-23 05:42:00,2.44765,2.44868,2.44765,2.44837,16000000.0
2009-01-23 05:43:00,2.44786,2.44796,2.4475,2.4475,8000000.0
2009-01-23 05:44:00,2.44647,2.44704,2.44608,2.44704,9000000.0
2009-01-23 05:45:00,2.44687,2.44759,2.44687,2.44704,13000000.0
2009-01-23 05:46:00,2.4463,2.44636,2.44586,2.44631,10000000.0
2009-01-23 05:47:00,2.44638,2.44653,2.44623,2.44623,15000000.0
2009-01-23 05:48:00,2.44646,2.4466,2.44646,2.44647,11000000.0
2009-01-23 05:49:00,2.44641,2.44646,2.44629,2.44629,8000000.0
2009-01-23 05:50:00,2.44628,2.44649,2.44628,2.44649,13000000.0
2009-01-23 05:51:00,2.44647,2.44648,2.44629,2.44629,30000000.0
2009-01-23 05:52:00,2.44593,2.44593,2.44546,2.44591,15000000.0
2009-01-23 05:53:00,2.44816,2.4494,2.44816,2.4494,8000000.0
2009-01-23 05:54:00,2.44946,2.44946,2.44863,2.44863,16000000.0
2009-01-23 05:55:00,2.44831,2.44841,2.44828,2.44841,11000000.0
2009-01-23 05:56:00,2.4479,2.4479,2.4472,2.44751,33000000.0
2009-01-23 05:57:00,2.44741,2.44787,2.44741,2.44787,11000000.0
2009-01-23 05:58:00,2.44773,2.44783,2.4477,2.44783,19000000.0
2009-01-23 05:59:00,2.4482,2.44839,2.44751,2.44781,12000000.0
2009-01-23 06:00:00,2.44712,2.44712,2.44662,2.44662,25000000.0
2009-01-23 06:01:00,2.44627,2.44627,2.44585,2.44585,16000000.0
2009-01-23 06:02:00,2.44603,2.44636,2.44603,2.44636,13000000.0
2009-01-23 06:03:00,2.44662,2.44662,2.44641,2.44648,22000000.0
2009-01-23 06:04:00,2.44664,2.44664,2.44618,2.44637,11000000.0
2009-01-23 06:05:00,2.44616,2.44662,2.44616,2.44649,9000000.0
2009-01-23 06:06:00,2.44651,2.44756,2.4464,2.44756,8000000.0
2009-01-23 06:07:00,2.44742,2.44742,2.44637,2.44662,10000000.0
2009-01-23 06:08:00,2.44731,2.44793,2.44731,2.44782,8000000.0
2009-01-23 06:09:00,2.44826,2.44851,2.44826,2.44843,10000000.0
2009-01-23 06:10:00,2.44889,2.44931,2.44889,2.44926,8000000.0
2009-01-23 06:11:00,2.44901,2.44912,2.44874,2.44896,7000000.0
2009-01-23 06:12:00,2.4491,2.44989,2.4491,2.44989,10000000.0
2009-01-23 06:13:00,2.45002,2.45024,2.44989,2.4499,15000000.0
2009-01-23 06:14:00,2.44871,2.44871,2.44847,2.44847,10000000.0
2009-01-23 06:15:00,2.44851,2.44851,2.44796,2.44807,18000000.0
2009-01-23 06:16:00,2.44785,2.44785,2.4465,2.4465,11000000.0
2009-01-23 06:17:00,2.4459,2.44703,2.4459,2.44703,7000000.0
2009-01-23 06:18:00,2.44717,2.44724,2.4469,2.44724,13000000.0
2009-01-23 06:19:00,2.44739,2.44747,2.44694,2.44694,12000000.0
2009-01-23 06:20:00,2.44695,2.44757,2.44695,2.44757,18000000.0
2009-01-23 06:21:00,2.4475,2.44779,2.44733,2.44733,26000000.0
2009-01-23 06:22:00,2.44699,2.44858,2.44699,2.44858,10000000.0
2009-01-23 06:23:00,2.44908,2.44909,2.44848,2.44884,11000000.0
2009-01-23 06:24:00,2.44902,2.44999,2.44891,2.44891,11000000.0
2009-01-23 06:25:00,2.44886,2.44987,2.44886,2.44987,10000000.0
2009-01-23 06:26:00,2.44906,2.44965,2.44899,2.44965,7000000.0
2009-01-23 06:27:00,2.45006,2.45006,2.44789,2.44789,8000000.0
2009-01-23 06:28:00,2.44765,2.44796,2.44765,2.44794,7000000.0
2009-01-23 06:29:00,2.44817,2.44823,2.44799,2.44806,9000000.0
2009-01-23 06:30:00,2.44717,2.44717,2.4468,2.44714,11000000.0
2009-01-23 06:31:00,2.44718,2.44722,2.44709,2.44722,20000000.0
2009-01-23 06:32:00,2.44802,2.44816,2.44788,2.44816,31000000.0
2009-01-23 06:33:00,2.44815,2.44815,2.44797,2.44797,17000000.0
2009-01-23 06:34:00,2.44788,2.44806,2.44788,2.44796,9000000.0
2009-01-23 06:35:00,2.44791,2.44791,2.44764,2.44776,8000000.0
2009-01-23 06:36:00,2.44814,2.44814,2.44767,2.44799,10000000.0
2009-01-23 06:37:00,2.44807,2.44837,2.44807,2.44837,7000000.0
2009-01-23 06:38:00,2.44874,2.44895,2.44867,2.44867,8000000.0
2009-01-23 06:39:00,2.44978,2.44978,2.44963,2.44967,12000000.0
2009-01-23 06:40:00,2.44913,2.44913,2.44845,2.44845,7000000.0
2009-01-23 06:41:00,2.44873,2.44901,2.44873,2.44898,7000000.0
2009-01-23 06:42:00,2.44905,2.44914,2.44894,2.44896,7000000.0
2009-01-23 06:43:00,2.4494,2.45052,2.4494,2.45052,9000000.0
2009-01-23 06:44:00,2.45071,2.45139,2.45071,2.45101,11000000.0
2009-01-23 06:45:00,2.45118,2.45133,2.45079,2.45079,8000000.0
2009-01-23 06:46:00,2.45111,2.45111,2.45066,2.45079,8000000.0
2009-01-23 06:47:00,2.45075,2.45091,2.44887,2.45043,8000000.0
2009-01-23 06:48:00,2.45033,2.45082,2.45033,2.45064,8000000.0
2009-01-23 06:49:00,2.4504,2.4504,2.44968,2.4502,9000000.0
2009-01-23 06:50:00,2.45063,2.45111,2.45007,2.45111,9000000.0
2009-01-23 06:51:00,2.45179,2.45179,2.45008,2.45008,11000000.0
2009-01-23 06:52:00,2.44927,2.44934,2.44917,2.44921,7000000.0
2009-01-23 06:53:00,2.45034,2.452,2.44943,2.452,8000000.0
2009-01-23 06:54:00,2.45179,2.45292,2.45179,2.45229,11000000.0
2009-01-23 06:55:00,2.45214,2.45277,2.45214,2.45277,8000000.0
2009-01-23 06:56:00,2.45289,2.45337,2.45289,2.45327,13000000.0
2009-01-23 06:57:00,2.45326,2.45391,2.45319,2.45352,18000000.0
2009-01-23 06:58:00,2.45313,2.45318,2.45106,2.45143,16000000.0
2009-01-23 06:59:00,2.45161,2.45251,2.45161,2.45243,11000000.0
2009-01-23 07:00:00,2.45181,2.4519,2.45109,2.45177,8000000.0
2009-01-23 07:01:00,2.45163,2.45223,2.45163,2.45192,14000000.0
2009-01-23 07:02:00,2.45161,2.45278,2.45157,2.45278,18000000.0
2009-01-23 07:03:00,2.4523,2.4523,2.45138,2.45156,8000000.0
2009-01-23 07:04:00,2.45187,2.45204,2.45117,2.45117,8000000.0
2009-01-23 07:05:00,2.45185,2.45299,2.45185,2.45273,10000000.0
2009-01-23 07:06:00,2.4527,2.45284,2.45226,2.45284,8000000.0
2009-01-23 07:07:00,2.45301,2.45389,2.45249,2.45249,15000000.0
2009-01-23 07:08:00,2.45259,2.45286,2.45255,2.45286,18000000.0
2009-01-23 07:09:00,2.45302,2.45334,2.45302,2.45334,8000000.0
2009-01-23 07:10:00,2.45328,2.4533,2.45305,2.45305,18000000.0
2009-01-23 07:11:00,2.45311,2.45322,2.45306,2.45317,11000000.0
2009-01-23 07:12:00,2.45326,2.45326,2.45279,2.45279,11000000.0
2009-01-23 07:13:00,2.45267,2.45279,2.45223,2.45223,9000000.0
2009-01-23 07:14:00,2.45251,2.45296,2.45251,2.45268,12000000.0
2009-01-23 07:15:00,2.45324,2.45347,2.45324,2.45334,7000000.0
2009-01-23 07:16:00,2.45332,2.45337,2.45332,2.45337,12000000.0
2009-01-23 07:17:00,2.45334,2.45388,2.45334,2.45388,15000000.0
2009-01-23 07:18:00,2.45406,2.4548,2.45406,2.4548,8000000.0
2009-01-23 07:19:00,2.45396,2.45396,2.45381,2.45391,7000000.0
2009-01-23 07:20:00,2.45378,2.45378,2.45344,2.45358,9000000.0
2009-01-23 07:21:00,2.45335,2.45335,2.45274,2.4532,10000000.0
2009-01-23 07:22:00,2.45312,2.45312,2.45278,2.45305,7000000.0
2009-01-23 07:23:00,2.45277,2.45277,2.4507,2.4507,11000000.0
2009-01-23 07:24:00,2.45049,2.45067,2.45049,2.45061,23000000.0
2009-01-23 07:25:00,2.45066,2.45111,2.45061,2.45111,28000000.0
2009-01-23 07:26:00,2.44955,2.44955,2.4475,2.44775,14000000.0
2009-01-23 07:27:00,2.4479,2.4479,2.44554,2.44621,20000000.0
2009-01-23 07:28:00,2.44566,2.44605,2.44544,2.44605,17000000.0
2009-01-23 07:29:00,2.4464,2.4464,2.44558,2.44558,27000000.0
2009-01-23 07:30:00,2.44539,2.44584,2.44531,2.44545,20000000.0
2009-01-23 07:31:00,2.44607,2.44627,2.44593,2.44593,7000000.0
2009-01-23 07:32:00,2.44606,2.44889,2.44588,2.44889,11000000.0
2009-01-23 07:33:00,2.44863,2.44936,2.44752,2.44752,22000000.0
2009-01-23 07:34:00,2.44793,2.44956,2.44793,2.44956,16000000.0
2009-01-23 07:35:00,2.44939,2.44939,2.44812,2.44812,15000000.0
2009-01-23 07:36:00,2.44848,2.44915,2.44848,2.44897,8000000.0
2009-01-23 07:37:00,2.44815,2.44877,2.44815,2.44834,12000000.0
2009-01-23 07:38:00,2.44826,2.44831,2.44821,2.44827,7000000.0
2009-01-23 07:39:00,2.44807,2.44807,2.44784,2.4479,14000000.0
2009-01-23 07:40:00,2.44804,2.44889,2.44804,2.44889,9000000.0
2009-01-23 07:41:00,2.44961,2.44961,2.44859,2.44859,24000000.0
2009-01-23 07:42:00,2.44815,2.44822,2.44785,2.44822,17000000.0
2009-01-23 07:43:00,2.44822,2.44881,2.44822,2.44863,22000000.0
2009-01-23 07:44:00,2.44804,2.44804,2.44733,2.44737,10000000.0
2009-01-23 07:45:00,2.44714,2.44714,2.4468,2.44686,15000000.0
2009-01-23 07:46:00,2.44704,2.4477,2.44704,2.4477,17000000.0
2009-01-23 07:47:00,2.44775,2.44775,2.44724,2.44724,15000000.0
2009-01-23 07:48:00,2.44751,2.44751,2.44683,2.44683,10000000.0
2009-01-23 07:49:00,2.44658,2.44693,2.44658,2.44661,20000000.0
2009-01-23 07:50:00,2.44645,2.44645,2.44558,2.44563,17000000.0
2009-01-23 07:51:00,2.44565,2.44568,2.44541,2.44544,15000000.0
2009-01-23 07:52:00,2.44532,2.44573,2.44532,2.44556,29000000.0
2009-01-23 07:53:00,2.44581,2.44581,2.44518,2.44518,13000000.0
2009-01-23 07:54:00,2.44387,2.44389,2.44355,2.44355,23000000.0
2009-01-23 07:55:00,2.44346,2.44346,2.44296,2.4434,27000000.0
2009-01-23 07:56:00,2.44452,2.44529,2.44452,2.4451,18000000.0
2009-01-23 07:57:00,2.44538,2.44538,2.4444,2.44493,20000000.0
2009-01-23 07:58:00,2.44468,2.44475,2.44458,2.44458,13000000.0
2009-01-23 07:59:00,2.44508,2.44508,2.44448,2.44449,23000000.0
2009-01-23 08:00:00,2.44421,2.44441,2.4442,2.44441,31000000.0
2009-01-23 08:01:00,2.44456,2.44589,2.44456,2.44589,13000000.0
2009-01-23 08:02:00,2.44533,2.44599,2.44533,2.44592,12000000.0
2009-01-23 08:03:00,2.44586,2.4461,2.44578,2.4461,20000000.0
2009-01-23 08:04:00,2.44619,2.44628,2.44597,2.44628,30000000.0
2009-01-23 08:05:00,2.44634,2.44665,2.44634,2.44636,9000000.0
2009-01-23 08:06:00,2.44577,2.44589,2.4457,2.44589,21000000.0
2009-01-23 08:07:00,2.44577,2.44581,2.44571,2.44581,15000000.0
2009-01-23 08:08:00,2.44619,2.4472,2.44619,2.44705,25000000.0
2009-01-23 08:09:00,2.44664,2.44664,2.44524,2.44546,23000000.0
2009-01-23 08:10:00,2.44386,2.44389,2.44261,2.44261,27000000.0
2009-01-23 08:11:00,2.44304,2.44498,2.44304,2.44498,18000000.0
2009-01-23 08:12:00,2.44589,2.44644,2.44576,2.44644,22000000.0
2009-01-23 08:13:00,2.44656,2.44688,2.44529,2.44529,18000000.0
2009-01-23 08:14:00,2.44561,2.44638,2.44561,2.44627,33000000.0
2009-01-23 08:15:00,2.44625,2.44677,2.44621,2.44664,21000000.0
2009-01-23 08:16:00,2.44751,2.4481,2.44733,2.44743,21000000.0
2009-01-23 08:17:00,2.44715,2.44715,2.44612,2.44614,19000000.0
2009-01-23 08:18:00,2.44644,2.44827,2.44634,2.44684,17000000.0
2009-01-23 08:19:00,2.44719,2.44809,2.44632,2.44809,16000000.0
2009-01-23 08:20:00,2.44889,2.4492,2.44727,2.44727,13000000.0
2009-01-23 08:21:00,2.44623,2.4465,2.44582,2.44582,18000000.0
2009-01-23 08:22:00,2.44559,2.44559,2.44537,2.44539,26000000.0
2009-01-23 08:23:00,2.44573,2.44679,2.44567,2.44679,16000000.0
2009-01-23 08:24:00,2.44698,2.44714,2.44684,2.44684,28000000.0
2009-01-23 08:25:00,2.44689,2.44825,2.44689,2.44825,49000000.0
2009-01-23 08:26:00,2.44739,2.44739,2.44446,2.44475,14000000.0
2009-01-23 08:27:00,2.44518,2.44562,2.44518,2.44555,31000000.0
2009-01-23 08:28:00,2.44582,2.44687,2.44582,2.44687,28000000.0
2009-01-23 08:29:00,2.4475,2.4486,2.4473,2.44761,32000000.0
2009-01-23 08:30:00,2.4478,2.44795,2.44768,2.4479,28000000.0
2009-01-23 08:31:00,2.44792,2.44866,2.44755,2.448,40000000.0
2009-01-23 08:32:00,2.44755,2.44842,2.44755,2.44842,51000000.0
2009-01-23 08:33:00,2.4483,2.44857,2.4483,2.44857,48000000.0
2009-01-23 08:34:00,2.44876,2.44915,2.44876,2.44915,49000000.0
2009-01-23 08:35:00,2.44915,2.44915,2.4486,2.4486,39000000.0
2009-01-23 08:36:00,2.44862,2.44895,2.44862,2.44895,12000000.0
2009-01-23 08:37:00,2.44938,2.44998,2.448,2.448,25000000.0
2009-01-23 08:38:00,2.44811,2.44841,2.44811,2.4482,21000000.0
2009-01-23 08:39:00,2.44838,2.44869,2.44827,2.44859,23000000.0
2009-01-23 08:40:00,2.44802,2.44806,2.44787,2.4479,36000000.0
2009-01-23 08:41:00,2.44766,2.44824,2.44766,2.44824,30000000.0
2009-01-23 08:42:00,2.44836,2.4484,2.44805,2.4484,17000000.0
2009-01-23 08:43:00,2.44849,2.44849,2.44842,2.44842,23000000.0
2009-01-23 08:44:00,2.4484,2.44872,2.4484,2.44872,17000000.0
2009-01-23 08:45:00,2.44873,2.44938,2.44837,2.44837,37000000.0
2009-01-23 08:46:00,2.44858,2.44858,2.44841,2.44841,23000000.0
2009-01-23 08:47:00,2.44826,2.44826,2.44761,2.44761,25000000.0
2009-01-23 08:48:00,2.44782,2.44788,2.44654,2.44682,36000000.0
2009-01-23 08:49:00,2.44712,2.44712,2.44654,2.44684,27000000.0
2009-01-23 08:50:00,2.44658,2.44658,2.44542,2.44542,56000000.0
2009-01-23 08:51:00,2.44497,2.44497,2.4445,2.44475,32000000.0
2009-01-23 08:52:00,2.44499,2.44583,2.44499,2.4458,39000000.0
2009-01-23 08:53:00,2.44593,2.44615,2.44586,2.44591,63000000.0
2009-01-23 08:54:00,2.44624,2.44656,2.44624,2.44656,42000000.0
2009-01-23 08:55:00,2.44624,2.44624,2.44604,2.44604,55000000.0
2009-01-23 08:56:00,2.44639,2.44699,2.44639,2.44699,21000000.0
2009-01-23 08:57:00,2.44729,2.44734,2.4469,2.44734,23000000.0
2009-01-23 08:58:00,2.44708,2.44999,2.44708,2.4484,18000000.0
2009-01-23 08:59:00,2.44753,2.44804,2.44718,2.44804,12000000.0
2009-01-23 09:00:00,2.44841,2.44841,2.44731,2.44821,26000000.0
2009-01-23 09:01:00,2.44825,2.44825,2.44798,2.44824,19000000.0
2009-01-23 09:02:00,2.44935,2.45143,2.44935,2.45143,15000000.0
2009-01-23 09:03:00,2.44993,2.45026,2.44934,2.45026,16000000.0
2009-01-23 09:04:00,2.45041,2.45113,2.44989,2.44989,22000000.0
2009-01-23 09:05:00,2.44953,2.44966,2.44884,2.44884,11000000.0
2009-01-23 09:06:00,2.44924,2.45017,2.44923,2.44923,31000000.0
2009-01-23 09:07:00,2.44899,2.44964,2.44899,2.44964,33000000.0
2009-01-23 09:08:00,2.45014,2.45119,2.45008,2.45119,17000000.0
2009-01-23 09:09:00,2.4512,2.4512,2.45045,2.45045,37000000.0
2009-01-23 09:10:00,2.45038,2.4521,2.45038,2.4521,31000000.0
2009-01-23 09:11:00,2.45271,2.45409,2.45271,2.45409,26000000.0
2009-01-23 09:12:00,2.45414,2.4542,2.45376,2.45408,41000000.0
2009-01-23 09:13:00,2.4535,2.4535,2.45198,2.45209,61000000.0
2009-01-23 09:14:00,2.45275,2.45289,2.45267,2.45267,57000000.0
2009-01-23 09:15:00,2.45182,2.45206,2.45037,2.45174,33000000.0
2009-01-23 09:16:00,2.45203,2.45259,2.45194,2.45218,39000000.0
2009-01-23 09:17:00,2.45235,2.45235,2.45101,2.45197,40000000.0
2009-01-23 09:18:00,2.45192,2.45192,2.45147,2.4515,68000000.0
2009-01-23 09:19:00,2.45134,2.45162,2.45114,2.45138,52000000.0
2009-01-23 09:20:00,2.45057,2.45067,2.45029,2.45029,37000000.0
2009-01-23 09:21:00,2.44971,2.44981,2.4495,2.44981,61000000.0
2009-01-23 09:22:00,2.45134,2.45142,2.45066,2.45142,63000000.0
2009-01-23 09:23:00,2.45244,2.455,2.45244,2.455,65000000.0
2009-01-23 09:24:00,2.45581,2.45581,2.4535,2.4535,47000000.0
2009-01-23 09:25:00,2.45318,2.45574,2.45318,2.45574,32000000.0
2009-01-23 09:26:00,2.45748,2.45839,2.45748,2.4583,29000000.0
2009-01-23 09:27:00,2.45767,2.45767,2.45694,2.45694,55000000.0
2009-01-23 09:28:00,2.45541,2.45541,2.45357,2.45357,46000000.0
2009-01-23 09:29:00,2.45576,2.45731,2.45566,2.45635,32000000.0
2009-01-23 09:30:00,2.45664,2.45697,2.45635,2.45635,24000000.0
2009-01-23 09:31:00,2.45693,2.45851,2.45693,2.45807,18000000.0
2009-01-23 09:32:00,2.45818,2.45998,2.45788,2.45998,35000000.0
2009-01-23 09:33:00,2.45911,2.45911,2.45752,2.45834,43000000.0
2009-01-23 09:34:00,2.45948,2.45982,2.4592,2.45982,31000000.0
2009-01-23 09:35:00,2.46046,2.46212,2.46015,2.46212,47000000.0
2009-01-23 09:36:00,2.46184,2.46196,2.45829,2.45829,34000000.0
2009-01-23 09:37:00,2.4582,2.45917,2.4582,2.45906,49000000.0
2009-01-23 09:38:00,2.45772,2.45772,2.45392,2.45392,37000000.0
2009-01-23 09:39:00,2.45389,2.45488,2.45319,2.45391,61000000.0
2009-01-23 09:40:00,2.45298,2.45298,2.4506,2.45081,46000000.0
2009-01-23 09:41:00,2.45201,2.45309,2.45201,2.453,33000000.0
2009-01-23 09:42:00,2.45367,2.45462,2.45364,2.45462,60000000.0
2009-01-23 09:43:00,2.45385,2.45385,2.45049,2.45307,66000000.0
2009-01-23 09:44:00,2.45463,2.45588,2.45463,2.45535,21000000.0
2009-01-23 09:45:00,2.45629,2.45707,2.45629,2.45678,22000000.0
2009-01-23 09:46:00,2.45605,2.45638,2.45484,2.45638,30000000.0
2009-01-23 09:47:00,2.45589,2.45589,2.4535,2.4535,24000000.0
2009-01-23 09:48:00,2.45277,2.45277,2.45079,2.45256,34000000.0
2009-01-23 09:49:00,2.45296,2.45296,2.45011,2.45022,26000000.0
2009-01-23 09:50:00,2.45052,2.45122,2.45037,2.45122,34000000.0
2009-01-23 09:51:00,2.45122,2.45318,2.45122,2.45307,56000000.0
2009-01-23 09:52:00,2.45385,2.45385,2.45309,2.45364,38000000.0
2009-01-23 09:53:00,2.45292,2.45292,2.45166,2.45215,32000000.0
2009-01-23 09:54:00,2.4526,2.45294,2.45223,2.45223,36000000.0
2009-01-23 09:55:00,2.45154,2.4516,2.45084,2.45084,38000000.0
2009-01-23 09:56:00,2.45044,2.45099,2.44948,2.45099,38000000.0
2009-01-23 09:57:00,2.45245,2.45513,2.45217,2.45513,30000000.0
2009-01-23 09:58:00,2.4559,2.4559,2.455,2.455,52000000.0
2009-01-23 09:59:00,2.45482,2.45602,2.45482,2.45602,32000000.0
2009-01-23 10:00:00,2.4565,2.45685,2.45642,2.45685,39000000.0
2009-01-23 10:01:00,2.45662,2.45662,2.45521,2.45521,44000000.0
2009-01-23 10:02:00,2.45569,2.45569,2.4545,2.45483,34000000.0
2009-01-23 10:03:00,2.45515,2.45515,2.45431,2.45431,47000000.0
2009-01-23 10:04:00,2.45404,2.45404,2.45305,2.45358,32000000.0
2009-01-23 10:05:00,2.45431,2.45773,2.45431,2.45773,32000000.0
2009-01-23 10:06:00,2.45714,2.45847,2.456,2.45847,42000000.0
2009-01-23 10:07:00,2.45849,2.45941,2.4584,2.45941,51000000.0
2009-01-23 10:08:00,2.4593,2.4593,2.45732,2.45732,54000000.0
2009-01-23 10:09:00,2.45748,2.45797,2.45748,2.45797,53000000.0
2009-01-23 10:10:00,2.45731,2.45779,2.45686,2.45777,72000000.0
2009-01-23 10:11:00,2.45741,2.45754,2.45583,2.45583,61000000.0
2009-01-23 10:12:00,2.45579,2.45603,2.45329,2.45329,65000000.0
2009-01-23 10:13:00,2.45283,2.45368,2.4512,2.45368,56000000.0
2009-01-23 10:14:00,2.45475,2.45485,2.45401,2.45401,49000000.0
2009-01-23 10:15:00,2.45377,2.45396,2.45322,2.45359,46000000.0
2009-01-23 10:16:00,2.45396,2.45529,2.45387,2.45387,33000000.0
2009-01-23 10:17:00,2.45498,2.45584,2.45498,2.45566,37000000.0
2009-01-23 10:18:00,2.45594,2.45622,2.45551,2.45622,50000000.0
2009-01-23 10:19:00,2.45571,2.45608,2.45502,2.45608,59000000.0
2009-01-23 10:20:00,2.45527,2.45556,2.45527,2.45537,41000000.0
2009-01-23 10:21:00,2.45534,2.45566,2.45481,2.45566,44000000.0
2009-01-23 10:22:00,2.45601,2.45601,2.45355,2.45355,47000000.0
2009-01-23 10:23:00,2.45334,2.45334,2.45234,2.45234,58000000.0
2009-01-23 10:24:00,2.45328,2.45499,2.45298,2.45499,43000000.0
2009-01-23 10:25:00,2.45484,2.45484,2.45355,2.45356,60000000.0
2009-01-23 10:26:00,2.45441,2.45498,2.45441,2.4545,64000000.0
2009-01-23 10:27:00,2.45426,2.45426,2.45345,2.45345,54000000.0
2009-01-23 10:28:00,2.45465,2.45465,2.45314,2.45314,62000000.0
2009-01-23 10:29:00,2.45311,2.45343,2.45215,2.45215,61000000.0
2009-01-23 10:30:00,2.45203,2.4536,2.45203,2.45309,36000000.0
2009-01-23 10:31:00,2.45142,2.4524,2.44934,2.44934,39000000.0
2009-01-23 10:32:00,2.44766,2.44884,2.44722,2.44884,44000000.0
2009-01-23 10:33:00,2.44665,2.44669,2.44645,2.44669,18000000.0
2009-01-23 10:34:00,2.44617,2.44644,2.44573,2.44573,20000000.0
2009-01-23 10:35:00,2.44617,2.44675,2.44617,2.44631,23000000.0
2009-01-23 10:36:00,2.44615,2.45131,2.44591,2.45131,32000000.0
2009-01-23 10:37:00,2.45205,2.45215,2.45011,2.45011,30000000.0
2009-01-23 10:38:00,2.45032,2.45155,2.45003,2.45016,26000000.0
2009-01-23 10:39:00,2.45034,2.45177,2.45034,2.45177,29000000.0
2009-01-23 10:40:00,2.45229,2.45322,2.45176,2.45176,19000000.0
2009-01-23 10:41:00,2.45144,2.45207,2.45144,2.45196,29000000.0
2009-01-23 10:42:00,2.45243,2.45277,2.45209,2.45237,38000000.0
2009-01-23 10:43:00,2.45225,2.45286,2.45176,2.45226,27000000.0
2009-01-23 10:44:00,2.45234,2.45234,2.45196,2.45197,26000000.0
2009-01-23 10:45:00,2.45193,2.45235,2.45189,2.45224,27000000.0
2009-01-23 10:46:00,2.45123,2.45123,2.45085,2.45109,35000000.0
2009-01-23 10:47:00,2.45114,2.45179,2.45114,2.45179,23000000.0
2009-01-23 10:48:00,2.45131,2.45254,2.45131,2.45254,44000000.0
2009-01-23 10:49:00,2.45262,2.45295,2.45261,2.45295,36000000.0
2009-01-23 10:50:00,2.45281,2.45288,2.45281,2.45286,47000000.0
2009-01-23 10:51:00,2.45286,2.45373,2.45286,2.45373,45000000.0
2009-01-23 10:52:00,2.45304,2.45361,2.45304,2.45314,33000000.0
2009-01-23 10:53:00,2.45349,2.45493,2.45349,2.45493,46000000.0
2009-01-23 10:54:00,2.45407,2.45407,2.45359,2.45362,35000000.0
2009-01-23 10:55:00,2.45378,2.45533,2.45378,2.45494,37000000.0
2009-01-23 10:56:00,2.45564,2.45779,2.4544,2.4544,33000000.0
2009-01-23 10:57:00,2.45371,2.45504,2.4532,2.45504,33000000.0
2009-01-23 10:58:00,2.45469,2.45509,2.45408,2.4548,26000000.0
2009-01-23 10:59:00,2.45353,2.45353,2.4527,2.4527,47000000.0
2009-01-23 11:00:00,2.45209,2.45301,2.45209,2.45301,39000000.0
2009-01-23 11:01:00,2.45331,2.45368,2.45322,2.45368,45000000.0
2009-01-23 11:02:00,2.45341,2.45341,2.45178,2.45202,17000000.0
2009-01-23 11:03:00,2.45295,2.45437,2.45295,2.45437,37000000.0
2009-01-23 11:04:00,2.45338,2.45338,2.45287,2.45319,40000000.0
2009-01-23 11:05:00,2.45286,2.45321,2.45276,2.45313,18000000.0
2009-01-23 11:06:00,2.45335,2.45383,2.45335,2.45381,19000000.0
2009-01-23 11:07:00,2.45381,2.45381,2.45281,2.45281,30000000.0
2009-01-23 11:08:00,2.4529,2.45346,2.4529,2.45304,30000000.0
2009-01-23 11:09:00,2.45286,2.45294,2.45272,2.45293,45000000.0
2009-01-23 11:10:00,2.45279,2.45279,2.45238,2.45245,35000000.0
2009-01-23 11:11:00,2.45284,2.45378,2.45284,2.45378,46000000.0
2009-01-23 11:12:00,2.45386,2.45404,2.45359,2.45359,55000000.0
2009-01-23 11:13:00,2.4543,2.45449,2.45415,2.45431,59000000.0
2009-01-23 11:14:00,2.45439,2.45491,2.45414,2.45491,41000000.0
2009-01-23 11:15:00,2.45494,2.45494,2.45393,2.45393,34000000.0
2009-01-23 11:16:00,2.45552,2.45676,2.45528,2.45676,20000000.0
2009-01-23 11:17:00,2.45666,2.45786,2.45666,2.45714,57000000.0
2009-01-23 11:18:00,2.45841,2.45861,2.45712,2.45712,44000000.0
2009-01-23 11:19:00,2.45664,2.45673,2.45624,2.45658,63000000.0
2009-01-23 11:20:00,2.45669,2.4582,2.45669,2.4582,43000000.0
2009-01-23 11:21:00,2.45736,2.4577,2.45629,2.45632,34000000.0
2009-01-23 11:22:00,2.45649,2.4588,2.45649,2.4588,56000000.0
2009-01-23 11:23:00,2.45856,2.45856,2.45683,2.45692,43000000.0
2009-01-23 11:24:00,2.45666,2.45757,2.45666,2.45757,53000000.0
2009-01-23 11:25:00,2.45791,2.45887,2.45791,2.45841,29000000.0
2009-01-23 11:26:00,2.45833,2.45884,2.45808,2.45884,41000000.0
2009-01-23 11:27:00,2.45919,2.45971,2.45919,2.45971,34000000.0
2009-01-23 11:28:00,2.46046,2.46061,2.46037,2.46052,36000000.0
2009-01-23 11:29:00,2.46033,2.46033,2.45957,2.45964,43000000.0
2009-01-23 11:30:00,2.45979,2.46075,2.45979,2.46012,24000000.0
2009-01-23 11:31:00,2.45975,2.46019,2.45925,2.45925,34000000.0
2009-01-23 11:32:00,2.45982,2.46196,2.45982,2.46196,46000000.0
2009-01-23 11:33:00,2.46111,2.46144,2.45988,2.45988,41000000.0
2009-01-23 11:34:00,2.45948,2.4605,2.45948,2.4605,28000000.0
2009-01-23 11:35:00,2.46041,2.46041,2.45971,2.45971,44000000.0
2009-01-23 11:36:00,2.46071,2.46272,2.46071,2.46223,48000000.0
2009-01-23 11:37:00,2.46383,2.46383,2.46281,2.46309,50000000.0
2009-01-23 11:38:00,2.46331,2.46367,2.46264,2.46367,37000000.0
2009-01-23 11:39:00,2.46311,2.46412,2.46311,2.46412,52000000.0
2009-01-23 11:40:00,2.46483,2.46673,2.46479,2.46673,27000000.0
2009-01-23 11:41:00,2.46653,2.46736,2.46563,2.46563,49000000.0
2009-01-23 11:42:00,2.46395,2.46395,2.4601,2.4601,22000000.0
2009-01-23 11:43:00,2.4593,2.46066,2.4593,2.45965,45000000.0
2009-01-23 11:44:00,2.45844,2.45917,2.45844,2.45848,42000000.0
2009-01-23 11:45:00,2.45703,2.45703,2.45469,2.45619,41000000.0
2009-01-23 11:46:00,2.45543,2.45592,2.45518,2.45577,38000000.0
2009-01-23 11:47:00,2.45598,2.45662,2.45598,2.45662,22000000.0
2009-01-23 11:48:00,2.45681,2.45707,2.45664,2.45707,27000000.0
2009-01-23 11:49:00,2.45544,2.45615,2.45544,2.45582,41000000.0
2009-01-23 11:50:00,2.45584,2.45702,2.45584,2.45684,44000000.0
2009-01-23 11:51:00,2.45763,2.45862,2.45735,2.45735,37000000.0
2009-01-23 11:52:00,2.45725,2.45725,2.45645,2.45671,37000000.0
2009-01-23 11:53:00,2.45716,2.45771,2.45706,2.45771,33000000.0
2009-01-23 11:54:00,2.45863,2.46024,2.45863,2.46024,37000000.0
2009-01-23 11:55:00,2.46094,2.46152,2.46058,2.46058,38000000.0
2009-01-23 11:56:00,2.46086,2.46089,2.46079,2.46089,51000000.0
2009-01-23 11:57:00,2.46141,2.46234,2.45956,2.45957,29000000.0
2009-01-23 11:58:00,2.45931,2.46147,2.45931,2.46109,31000000.0
2009-01-23 11:59:00,2.46254,2.46272,2.462,2.462,51000000.0
2009-01-23 12:00:00,2.46171,2.46171,2.46107,2.46107,23000000.0
2009-01-23 12:01:00,2.46096,2.461,2.46048,2.46048,24000000.0
2009-01-23 12:02:00,2.46036,2.46036,2.45979,2.45979,34000000.0
2009-01-23 12:03:00,2.46001,2.46047,2.45978,2.46047,36000000.0
2009-01-23 12:04:00,2.46169,2.46215,2.46169,2.46174,33000000.0
2009-01-23 12:05:00,2.46219,2.46335,2.46219,2.46335,26000000.0
2009-01-23 12:06:00,2.46384,2.46426,2.46378,2.46426,15000000.0
2009-01-23 12:07:00,2.46465,2.4649,2.46465,2.46474,23000000.0
2009-01-23 12:08:00,2.46299,2.46361,2.46299,2.46361,37000000.0
2009-01-23 12:09:00,2.46121,2.46123,2.46037,2.46037,11000000.0
2009-01-23 12:10:00,2.4606,2.4606,2.45939,2.45952,25000000.0
2009-01-23 12:11:00,2.45943,2.45947,2.45856,2.45872,33000000.0
2009-01-23 12:12:00,2.45807,2.45807,2.45644,2.45749,31000000.0
2009-01-23 12:13:00,2.4573,2.45777,2.45624,2.45624,24000000.0
2009-01-23 12:14:00,2.45719,2.45827,2.45719,2.45827,36000000.0
2009-01-23 12:15:00,2.45841,2.45847,2.45763,2.45763,29000000.0
2009-01-23 12:16:00,2.45825,2.45862,2.45808,2.45828,30000000.0
2009-01-23 12:17:00,2.4581,2.45855,2.45807,2.45855,41000000.0
2009-01-23 12:18:00,2.45926,2.4617,2.45926,2.4617,43000000.0
2009-01-23 12:19:00,2.46292,2.4637,2.46292,2.4637,37000000.0
2009-01-23 12:20:00,2.46307,2.46307,2.45972,2.46061,40000000.0
2009-01-23 12:21:00,2.46042,2.46049,2.46024,2.46049,61000000.0
2009-01-23 12:22:00,2.4604,2.4604,2.4598,2.4598,24000000.0
2009-01-23 12:23:00,2.45968,2.46013,2.45968,2.46013,23000000.0
2009-01-23 12:24:00,2.4602,2.4602,2.45967,2.45971,30000000.0
2009-01-23 12:25:00,2.45944,2.45957,2.45904,2.45924,22000000.0
2009-01-23 12:26:00,2.45883,2.45883,2.45831,2.45837,32000000.0
2009-01-23 12:27:00,2.45844,2.45848,2.45827,2.45827,25000000.0
2009-01-23 12:28:00,2.45813,2.45817,2.45798,2.45805,58000000.0
2009-01-23 12:29:00,2.4577,2.45857,2.4551,2.45672,71000000.0
2009-01-23 12:30:00,2.45714,2.46046,2.45714,2.46046,47000000.0
2009-01-23 12:31:00,2.4601,2.46056,2.4601,2.46056,55000000.0
2009-01-23 12:32:00,2.46091,2.46137,2.46091,2.46101,32000000.0
2009-01-23 12:33:00,2.46072,2.46149,2.46055,2.46149,40000000.0
2009-01-23 12:34:00,2.46128,2.46372,2.46128,2.46224,14000000.0
2009-01-23 12:35:00,2.46199,2.46207,2.46192,2.46192,20000000.0
2009-01-23 12:36:00,2.46222,2.46222,2.46127,2.46127,36000000.0
2009-01-23 12:37:00,2.46059,2.46059,2.45979,2.45979,22000000.0
2009-01-23 12:38:00,2.46086,2.46202,2.46086,2.46151,12000000.0
2009-01-23 12:39:00,2.46103,2.4619,2.46103,2.4619,20000000.0
2009-01-23 12:40:00,2.4624,2.46403,2.4624,2.46403,16000000.0
2009-01-23 12:41:00,2.46434,2.46434,2.4637,2.4637,10000000.0
2009-01-23 12:42:00,2.46337,2.46441,2.462,2.462,26000000.0
2009-01-23 12:43:00,2.46178,2.4619,2.46136,2.46136,9000000.0
2009-01-23 12:44:00,2.4608,2.461,2.46033,2.46065,21000000.0
2009-01-23 12:45:00,2.46043,2.46043,2.45949,2.45949,30000000.0
2009-01-23 12:46:00,2.45963,2.46045,2.45921,2.45998,41000000.0
2009-01-23 12:47:00,2.45951,2.46034,2.45951,2.46034,26000000.0
2009-01-23 12:48:00,2.46069,2.46069,2.45952,2.45973,27000000.0
2009-01-23 12:49:00,2.45977,2.4622,2.45977,2.4622,36000000.0
2009-01-23 12:50:00,2.46275,2.46275,2.46236,2.46238,34000000.0
2009-01-23 12:51:00,2.46225,2.46225,2.46016,2.46016,25000000.0
2009-01-23 12:52:00,2.45993,2.46061,2.45993,2.46049,26000000.0
2009-01-23 12:53:00,2.46169,2.46188,2.46108,2.46188,16000000.0
2009-01-23 12:54:00,2.46389,2.46552,2.46389,2.46506,28000000.0
2009-01-23 12:55:00,2.46562,2.4679,2.46562,2.46743,29000000.0
2009-01-23 12:56:00,2.46825,2.46825,2.46754,2.46771,30000000.0
2009-01-23 12:57:00,2.46744,2.4677,2.46737,2.46737,26000000.0
2009-01-23 12:58:00,2.46809,2.46868,2.46809,2.4684,14000000.0
2009-01-23 12:59:00,2.46817,2.46974,2.46804,2.46895,32000000.0
2009-01-23 13:00:00,2.46887,2.46895,2.46859,2.46866,20000000.0
2009-01-23 13:01:00,2.46943,2.46949,2.46899,2.46933,31000000.0
2009-01-23 13:02:00,2.47145,2.47261,2.47108,2.47249,12000000.0
2009-01-23 13:03:00,2.4722,2.47322,2.4722,2.47258,21000000.0
2009-01-23 13:04:00,2.47094,2.47135,2.47033,2.47117,7000000.0
2009-01-23 13:05:00,2.47094,2.47094,2.47001,2.47001,17000000.0
2009-01-23 13:06:00,2.46958,2.46958,2.4677,2.46941,22000000.0
2009-01-23 13:07:00,2.46915,2.47122,2.46915,2.46941,17000000.0
2009-01-23 13:08:00,2.4681,2.47069,2.4681,2.47069,37000000.0
2009-01-23 13:09:00,2.47107,2.47134,2.4699,2.47134,33000000.0
2009-01-23 13:10:00,2.47071,2.47223,2.47071,2.47222,32000000.0
2009-01-23 13:11:00,2.47199,2.47265,2.47199,2.47207,21000000.0
2009-01-23 13:12:00,2.47196,2.47245,2.47196,2.47245,7000000.0
2009-01-23 13:13:00,2.47208,2.47287,2.47208,2.47269,11000000.0
2009-01-23 13:14:00,2.47171,2.47171,2.47084,2.47143,33000000.0
2009-01-23 13:15:00,2.47211,2.47211,2.47174,2.47193,25000000.0
2009-01-23 13:16:00,2.47196,2.47196,2.47127,2.47145,20000000.0
2009-01-23 13:17:00,2.47126,2.47126,2.46802,2.46802,19000000.0
2009-01-23 13:18:00,2.46795,2.46795,2.46729,2.4673,41000000.0
2009-01-23 13:19:00,2.46724,2.47037,2.46724,2.47037,36000000.0
2009-01-23 13:20:00,2.47072,2.47139,2.47013,2.47139,36000000.0
2009-01-23 13:21:00,2.47115,2.47161,2.47052,2.47161,54000000.0
2009-01-23 13:22:00,2.47056,2.47056,2.46992,2.46992,41000000.0
2009-01-23 13:23:00,2.46938,2.46951,2.46857,2.46857,11000000.0
2009-01-23 13:24:00,2.46773,2.46877,2.46744,2.46843,23000000.0
2009-01-23 13:25:00,2.46861,2.46861,2.4673,2.4673,25000000.0
2009-01-23 13:26:00,2.46704,2.4676,2.46691,2.4676,20000000.0
2009-01-23 13:27:00,2.4676,2.46766,2.46752,2.46753,32000000.0
2009-01-23 13:28:00,2.46743,2.46766,2.46721,2.46761,26000000.0
2009-01-23 13:29:00,2.46799,2.46839,2.46799,2.46839,25000000.0
2009-01-23 13:30:00,2.46816,2.46816,2.46633,2.46633,16000000.0
2009-01-23 13:31:00,2.46586,2.4665,2.46583,2.46598,21000000.0
2009-01-23 13:32:00,2.46585,2.46612,2.46522,2.46522,28000000.0
2009-01-23 13:33:00,2.46478,2.46478,2.46275,2.46413,18000000.0
2009-01-23 13:34:00,2.46357,2.4647,2.46357,2.4647,35000000.0
2009-01-23 13:35:00,2.46499,2.46591,2.46499,2.46591,10000000.0
2009-01-23 13:36:00,2.46625,2.46662,2.46555,2.46555,40000000.0
2009-01-23 13:37:00,2.46561,2.46683,2.46561,2.46683,22000000.0
2009-01-23 13:38:00,2.4666,2.46825,2.4666,2.46775,39000000.0
2009-01-23 13:39:00,2.46697,2.46697,2.46508,2.46588,32000000.0
2009-01-23 13:40:00,2.46671,2.46723,2.4656,2.4656,35000000.0
2009-01-23 13:41:00,2.46568,2.46623,2.46554,2.46554,27000000.0
2009-01-23 13:42:00,2.4654,2.46555,2.4647,2.4647,32000000.0
2009-01-23 13:43:00,2.46457,2.46505,2.46377,2.46505,26000000.0
2009-01-23 13:44:00,2.46507,2.46655,2.46507,2.46655,25000000.0
2009-01-23 13:45:00,2.46701,2.46701,2.46621,2.46621,21000000.0
2009-01-23 13:46:00,2.46626,2.46695,2.46626,2.46695,13000000.0
2009-01-23 13:47:00,2.46686,2.4671,2.46686,2.46697,22000000.0
2009-01-23 13:48:00,2.46725,2.46844,2.46725,2.46844,21000000.0
2009-01-23 13:49:00,2.46885,2.4692,2.46852,2.46852,24000000.0
2009-01-23 13:50:00,2.46891,2.46937,2.46889,2.46937,27000000.0
2009-01-23 13:51:00,2.46888,2.46899,2.46848,2.46899,27000000.0
2009-01-23 13:52:00,2.46939,2.46939,2.46895,2.46898,31000000.0
2009-01-23 13:53:00,2.46918,2.47009,2.46911,2.46981,31000000.0
2009-01-23 13:54:00,2.46922,2.46959,2.46891,2.46891,28000000.0
2009-01-23 13:55:00,2.46938,2.47062,2.46938,2.47036,33000000.0
2009-01-23 13:56:00,2.47031,2.47031,2.46925,2.46925,23000000.0
2009-01-23 13:57:00,2.46895,2.46915,2.46833,2.46833,19000000.0
2009-01-23 13:58:00,2.46749,2.46874,2.46749,2.46846,30000000.0
2009-01-23 13:59:00,2.46864,2.46864,2.46729,2.46729,39000000.0
2009-01-23 14:00:00,2.46622,2.46927,2.46622,2.46927,30000000.0
2009-01-23 14:01:00,2.46917,2.46917,2.46884,2.46884,16000000.0
2009-01-23 14:02:00,2.46858,2.46858,2.46694,2.46694,34000000.0
2009-01-23 14:03:00,2.46746,2.46753,2.46703,2.46721,24000000.0
2009-01-23 14:04:00,2.46664,2.46664,2.46591,2.46591,20000000.0
2009-01-23 14:05:00,2.46627,2.46627,2.4652,2.4652,31000000.0
2009-01-23 14:06:00,2.46532,2.46722,2.46532,2.46722,28000000.0
2009-01-23 14:07:00,2.46659,2.46682,2.46647,2.46647,32000000.0
2009-01-23 14:08:00,2.46701,2.46763,2.46677,2.46751,22000000.0
2009-01-23 14:09:00,2.4681,2.46817,2.46762,2.46766,15000000.0
2009-01-23 14:10:00,2.46766,2.46843,2.46766,2.46814,24000000.0
2009-01-23 14:11:00,2.46932,2.47058,2.46932,2.47058,22000000.0
2009-01-23 14:12:00,2.47054,2.47115,2.47028,2.47115,17000000.0
2009-01-23 14:13:00,2.47092,2.47092,2.47,2.47,19000000.0
2009-01-23 14:14:00,2.46956,2.47003,2.46956,2.46998,22000000.0
2009-01-23 14:15:00,2.46988,2.47001,2.46927,2.47001,26000000.0
2009-01-23 14:16:00,2.46885,2.46905,2.46821,2.46821,10000000.0
2009-01-23 14:17:00,2.46871,2.46919,2.46853,2.46919,8000000.0
2009-01-23 14:18:00,2.46973,2.46981,2.46944,2.46981,13000000.0
2009-01-23 14:19:00,2.47039,2.47153,2.47039,2.47153,29000000.0
2009-01-23 14:20:00,2.47336,2.47372,2.47296,2.47296,15000000.0
2009-01-23 14:21:00,2.47136,2.47136,2.47004,2.47004,18000000.0
2009-01-23 14:22:00,2.46911,2.46929,2.46868,2.46868,10000000.0
2009-01-23 14:23:00,2.46915,2.46976,2.46915,2.46976,24000000.0
2009-01-23 14:24:00,2.46951,2.46951,2.46934,2.46945,17000000.0
2009-01-23 14:25:00,2.46916,2.46918,2.46539,2.46554,31000000.0
2009-01-23 14:26:00,2.46623,2.46623,2.46593,2.46612,14000000.0
2009-01-23 14:27:00,2.46573,2.46576,2.46528,2.46576,14000000.0
2009-01-23 14:28:00,2.46492,2.46558,2.46481,2.46481,9000000.0
2009-01-23 14:29:00,2.46446,2.46474,2.46346,2.46346,7000000.0
2009-01-23 14:30:00,2.46348,2.4638,2.46324,2.46324,17000000.0
2009-01-23 14:31:00,2.46336,2.46336,2.46214,2.46228,21000000.0
2009-01-23 14:32:00,2.46212,2.46212,2.46158,2.46207,8000000.0
2009-01-23 14:33:00,2.46161,2.46401,2.46074,2.46401,10000000.0
2009-01-23 14:34:00,2.46485,2.46485,2.46357,2.46381,11000000.0
2009-01-23 14:35:00,2.46376,2.46416,2.46357,2.46416,7000000.0
2009-01-23 14:36:00,2.4642,2.46457,2.46417,2.46443,8000000.0
2009-01-23 14:37:00,2.46495,2.46714,2.46495,2.46714,11000000.0
2009-01-23 14:38:00,2.46797,2.46849,2.46797,2.46804,7000000.0
2009-01-23 14:39:00,2.46872,2.4688,2.46852,2.46852,8000000.0
2009-01-23 14:40:00,2.46819,2.46819,2.46554,2.46562,8000000.0
2009-01-23 14:41:00,2.46613,2.46675,2.46613,2.46675,10000000.0
2009-01-23 14:42:00,2.46567,2.46727,2.46567,2.46727,9000000.0
2009-01-23 14:43:00,2.46763,2.46823,2.46763,2.46823,8000000.0
2009-01-23 14:44:00,2.46845,2.46896,2.46837,2.46896,8000000.0
2009-01-23 14:45:00,2.46874,2.46874,2.46813,2.46815,7000000.0
2009-01-23 14:46:00,2.46694,2.46699,2.46619,2.46699,9000000.0
2009-01-23 14:47:00,2.46793,2.46798,2.46762,2.46796,8000000.0
2009-01-23 14:48:00,2.46793,2.46869,2.46793,2.46865,8000000.0
2009-01-23 14:49:00,2.46875,2.46875,2.4672,2.4672,9000000.0
2009-01-23 14:50:00,2.46511,2.46511,2.46365,2.46392,7000000.0
2009-01-23 14:51:00,2.46436,2.46459,2.46221,2.46221,10000000.0
2009-01-23 14:52:00,2.4616,2.4617,2.46057,2.46057,7000000.0
2009-01-23 14:53:00,2.45908,2.45912,2.45851,2.45885,7000000.0
2009-01-23 14:54:00,2.45894,2.45966,2.45825,2.45966,8000000.0
2009-01-23 14:55:00,2.4608,2.4608,2.4592,2.4592,7000000.0
2009-01-23 14:56:00,2.46032,2.4623,2.46032,2.4623,8000000.0
2009-01-23 14:57:00,2.46251,2.46256,2.46193,2.46226,7000000.0
2009-01-23 14:58:00,2.46266,2.46284,2.46193,2.46205,8000000.0
2009-01-23 14:59:00,2.46299,2.46299,2.46214,2.46214,8000000.0
2009-01-23 15:00:00,2.46242,2.46242,2.4615,2.4615,7000000.0
2009-01-23 15:01:00,2.46129,2.46166,2.46129,2.46165,8000000.0
2009-01-23 15:02:00,2.46131,2.46211,2.46098,2.46211,7000000.0
2009-01-23 15:03:00,2.46247,2.46247,2.46163,2.46163,7000000.0
2009-01-23 15:04:00,2.46163,2.46163,2.46126,2.46144,8000000.0
2009-01-23 15:05:00,2.4616,2.4616,2.4611,2.46115,7000000.0
2009-01-23 15:06:00,2.46117,2.46244,2.46117,2.46244,8000000.0
2009-01-23 15:07:00,2.46206,2.46206,2.46043,2.46043,11000000.0
2009-01-23 15:08:00,2.46018,2.46029,2.4599,2.4599,8000000.0
2009-01-23 15:09:00,2.4594,2.46006,2.45937,2.46006,7000000.0
2009-01-23 15:10:00,2.45985,2.46012,2.459,2.459,7000000.0
2009-01-23 15:11:00,2.45662,2.4567,2.45529,2.45529,11000000.0
2009-01-23 15:12:00,2.45424,2.45515,2.45424,2.45429,10000000.0
2009-01-23 15:13:00,2.45386,2.45788,2.45386,2.45788,9000000.0
2009-01-23 15:14:00,2.45743,2.45869,2.45731,2.45777,10000000.0
2009-01-23 15:15:00,2.45863,2.4592,2.45863,2.4592,8000000.0
2009-01-23 15:16:00,2.4577,2.45836,2.45766,2.45806,9000000.0
2009-01-23 15:17:00,2.45811,2.4586,2.45805,2.4586,9000000.0
2009-01-23 15:18:00,2.45866,2.45866,2.45853,2.45857,8000000.0
2009-01-23 15:19:00,2.45861,2.45879,2.4586,2.45866,7000000.0
2009-01-23 15:20:00,2.45802,2.45809,2.45657,2.45657,9000000.0
2009-01-23 15:21:00,2.45722,2.45851,2.45715,2.45784,8000000.0
2009-01-23 15:22:00,2.45639,2.45639,2.45569,2.45576,9000000.0
2009-01-23 15:23:00,2.45531,2.45682,2.45508,2.45652,8000000.0
2009-01-23 15:24:00,2.4564,2.4575,2.4564,2.45719,8000000.0
2009-01-23 15:25:00,2.45701,2.45757,2.45701,2.45724,7000000.0
2009-01-23 15:26:00,2.45703,2.45794,2.45694,2.45794,7000000.0
2009-01-23 15:27:00,2.45859,2.45859,2.45825,2.45825,7000000.0
2009-01-23 15:28:00,2.45875,2.45875,2.45846,2.4586,11000000.0
2009-01-23 15:29:00,2.45878,2.46013,2.45878,2.46013,7000000.0
2009-01-23 15:30:00,2.46043,2.46056,2.46017,2.46022,9000000.0
2009-01-23 15:31:00,2.45964,2.4612,2.45964,2.46071,9000000.0
2009-01-23 15:32:00,2.46038,2.46066,2.45972,2.45972,10000000.0
2009-01-23 15:33:00,2.46061,2.46135,2.46038,2.46057,8000000.0
2009-01-23 15:34:00,2.4616,2.46324,2.4616,2.46273,9000000.0
2009-01-23 15:35:00,2.46109,2.4633,2.46109,2.4633,7000000.0
2009-01-23 15:36:00,2.46337,2.46337,2.46184,2.46184,7000000.0
2009-01-23 15:37:00,2.46144,2.46186,2.46109,2.46186,8000000.0
2009-01-23 15:38:00,2.46053,2.46266,2.46053,2.46182,7000000.0
2009-01-23 15:39:00,2.46183,2.46195,2.4617,2.46195,10000000.0
2009-01-23 15:40:00,2.46249,2.46285,2.46166,2.46166,9000000.0
2009-01-23 15:41:00,2.46114,2.46158,2.46092,2.46119,11000000.0
2009-01-23 15:42:00,2.46091,2.46118,2.4609,2.4609,8000000.0
2009-01-23 15:43:00,2.46036,2.46036,2.45984,2.4601,8000000.0
2009-01-23 15:44:00,2.46079,2.46092,2.45996,2.45996,8000000.0
2009-01-23 15:45:00,2.4602,2.46044,2.4602,2.46039,8000000.0
2009-01-23 15:46:00,2.46031,2.46036,2.45983,2.46008,10000000.0
2009-01-23 15:47:00,2.45971,2.45974,2.45896,2.45896,7000000.0
2009-01-23 15:48:00,2.45799,2.45799,2.45737,2.45743,7000000.0
2009-01-23 15:49:00,2.45813,2.45963,2.45813,2.45963,8000000.0
2009-01-23 15:50:00,2.45946,2.45982,2.45872,2.45872,8000000.0
2009-01-23 15:51:00,2.45874,2.45959,2.45874,2.4592,9000000.0
2009-01-23 15:52:00,2.46041,2.46046,2.46004,2.46004,7000000.0
2009-01-23 15:53:00,2.4595,2.45988,2.45942,2.45988,7000000.0
2009-01-23 15:54:00,2.46027,2.46146,2.46018,2.46146,11000000.0
2009-01-23 15:55:00,2.46076,2.4611,2.46076,2.46085,9000000.0
2009-01-23 15:56:00,2.45989,2.45989,2.45816,2.45824,7000000.0
2009-01-23 15:57:00,2.45803,2.45803,2.45721,2.45721,10000000.0
2009-01-23 15:58:00,2.45633,2.45687,2.45615,2.45642,10000000.0
2009-01-23 15:59:00,2.45635,2.45758,2.45592,2.45758,7000000.0
2009-01-23 16:00:00,2.45737,2.45812,2.45737,2.45812,7000000.0
2009-01-23 16:01:00,2.45738,2.45738,2.45461,2.45461,9000000.0
2009-01-23 16:02:00,2.45538,2.45538,2.45493,2.45511,8000000.0
2009-01-23 16:03:00,2.45561,2.45647,2.45561,2.45573,11000000.0
2009-01-23 16:04:00,2.45418,2.455,2.45377,2.45459,8000000.0
2009-01-23 16:05:00,2.45448,2.45448,2.45353,2.4544,9000000.0
2009-01-23 16:06:00,2.45372,2.45412,2.45372,2.45408,10000000.0
2009-01-23 16:07:00,2.45363,2.45385,2.45345,2.45345,10000000.0
2009-01-23 16:08:00,2.45392,2.4545,2.45392,2.45424,8000000.0
2009-01-23 16:09:00,2.45456,2.45476,2.45181,2.45181,7000000.0
2009-01-23 16:10:00,2.45294,2.4533,2.45169,2.45169,7000000.0
2009-01-23 16:11:00,2.4513,2.45177,2.45125,2.45177,10000000.0
2009-01-23 16:12:00,2.45181,2.45181,2.45073,2.45109,9000000.0
2009-01-23 16:13:00,2.45125,2.45391,2.45125,2.45391,7000000.0
2009-01-23 16:14:00,2.45392,2.45392,2.45336,2.4537,11000000.0
2009-01-23 16:15:00,2.45509,2.45703,2.45509,2.45703,7000000.0
2009-01-23 16:16:00,2.45728,2.45786,2.45728,2.45754,7000000.0
2009-01-23 16:17:00,2.45705,2.45744,2.45633,2.45633,11000000.0
2009-01-23 16:18:00,2.45658,2.45768,2.45617,2.45617,11000000.0
2009-01-23 16:19:00,2.45621,2.45623,2.45575,2.4561,11000000.0
2009-01-23 16:20:00,2.45721,2.45723,2.45636,2.45723,9000000.0
2009-01-23 16:21:00,2.45747,2.45747,2.45526,2.45526,9000000.0
2009-01-23 16:22:00,2.45471,2.45504,2.45465,2.45504,8000000.0
2009-01-23 16:23:00,2.45498,2.45536,2.45498,2.45524,8000000.0
2009-01-23 16:24:00,2.45529,2.45753,2.45529,2.45753,10000000.0
2009-01-23 16:25:00,2.45799,2.45799,2.4568,2.4568,7000000.0
2009-01-23 16:26:00,2.45599,2.45599,2.45443,2.45463,7000000.0
2009-01-23 16:27:00,2.45558,2.45631,2.45558,2.45631,11000000.0
2009-01-23 16:28:00,2.4546,2.4546,2.45341,2.45342,11000000.0
2009-01-23 16:29:00,2.45404,2.45405,2.45369,2.45369,7000000.0
2009-01-23 16:30:00,2.45366,2.45457,2.45354,2.45457,8000000.0
2009-01-23 16:31:00,2.45427,2.45501,2.45427,2.45501,7000000.0
2009-01-23 16:32:00,2.45586,2.45694,2.45586,2.45694,8000000.0
2009-01-23 16:33:00,2.45609,2.45609,2.45557,2.45576,11000000.0
2009-01-23 16:34:00,2.45541,2.45645,2.45492,2.45645,8000000.0
2009-01-23 16:35:00,2.45568,2.45568,2.45511,2.45511,7000000.0
2009-01-23 16:36:00,2.45604,2.45626,2.45569,2.45591,8000000.0
2009-01-23 16:37:00,2.45579,2.45611,2.4542,2.4542,8000000.0
2009-01-23 16:38:00,2.4536,2.45434,2.45349,2.45349,7000000.0
2009-01-23 16:39:00,2.45315,2.4533,2.4528,2.45306,8000000.0
2009-01-23 16:40:00,2.45288,2.45469,2.45288,2.45469,11000000.0
2009-01-23 16:41:00,2.45471,2.45516,2.4528,2.4528,10000000.0
2009-01-23 16:42:00,2.45168,2.45168,2.45106,2.45164,7000000.0
2009-01-23 16:43:00,2.45295,2.45321,2.45282,2.45312,7000000.0
2009-01-23 16:44:00,2.45415,2.45552,2.45415,2.45492,7000000.0
2009-01-23 16:45:00,2.45477,2.45517,2.4544,2.4544,11000000.0
2009-01-23 16:46:00,2.45309,2.45475,2.45189,2.45475,11000000.0
2009-01-23 16:47:00,2.45404,2.45422,2.454,2.45419,7000000.0
2009-01-23 16:48:00,2.45393,2.45393,2.45311,2.45333,10000000.0
2009-01-23 16:49:00,2.453,2.453,2.45261,2.45299,8000000.0
2009-01-23 16:50:00,2.45338,2.45656,2.45338,2.45547,8000000.0
2009-01-23 16:51:00,2.45609,2.45655,2.45402,2.45402,9000000.0
2009-01-23 16:52:00,2.45316,2.45316,2.45219,2.45316,7000000.0
2009-01-23 16:53:00,2.45504,2.45504,2.45416,2.45416,8000000.0
2009-01-23 16:54:00,2.45341,2.45391,2.45291,2.45391,7000000.0
2009-01-23 16:55:00,2.45411,2.45422,2.45358,2.45389,11000000.0
2009-01-23 16:56:00,2.45329,2.45354,2.45271,2.45271,11000000.0
2009-01-23 16:57:00,2.45314,2.45314,2.45179,2.45179,7000000.0
2009-01-23 16:58:00,2.45178,2.45178,2.44956,2.44956,8000000.0
2009-01-23 16:59:00,2.44736,2.44914,2.44736,2.44914,7000000.0
2009-01-23 17:00:00,2.4487,2.4487,2.44751,2.44754,11000000.0
2009-01-23 17:01:00,2.44778,2.44841,2.44773,2.44819,7000000.0
2009-01-23 17:02:00,2.44834,2.44834,2.44736,2.44756,8000000.0
2009-01-23 17:03:00,2.44801,2.44863,2.44666,2.44846,7000000.0
2009-01-23 17:04:00,2.44876,2.44943,2.44833,2.44833,7000000.0
2009-01-23 17:05:00,2.44857,2.44867,2.44851,2.44858,10000000.0
2009-01-23 17:06:00,2.44862,2.44863,2.4484,2.4484,9000000.0
2009-01-23 17:07:00,2.44797,2.44923,2.44797,2.44904,8000000.0
2009-01-23 17:08:00,2.44908,2.44908,2.44847,2.44847,9000000.0
2009-01-23 17:09:00,2.44812,2.44828,2.44799,2.44799,8000000.0
2009-01-23 17:10:00,2.44807,2.44825,2.44792,2.44819,9000000.0
2009-01-23 17:11:00,2.44796,2.44796,2.44685,2.44685,8000000.0
2009-01-23 17:12:00,2.44656,2.44708,2.44656,2.44693,7000000.0
2009-01-23 17:13:00,2.4465,2.44657,2.44639,2.44651,8000000.0
2009-01-23 17:14:00,2.44656,2.44656,2.44482,2.44482,8000000.0
2009-01-23 17:15:00,2.44498,2.44502,2.44434,2.44434,7000000.0
2009-01-23 17:16:00,2.44483,2.445,2.44398,2.44398,10000000.0
2009-01-23 17:17:00,2.44479,2.44502,2.4441,2.4441,7000000.0
2009-01-23 17:18:00,2.44295,2.44295,2.44047,2.44047,9000000.0
2009-01-23 17:19:00,2.4434,2.44558,2.4434,2.44558,7000000.0
2009-01-23 17:20:00,2.44615,2.44743,2.44615,2.44728,8000000.0
2009-01-23 17:21:00,2.44683,2.44722,2.44662,2.44722,10000000.0
2009-01-23 17:22:00,2.44814,2.4483,2.44767,2.44773,8000000.0
2009-01-23 17:23:00,2.44821,2.44827,2.44505,2.44505,8000000.0
2009-01-23 17:24:00,2.44396,2.44396,2.43787,2.43787,7000000.0
2009-01-23 17:25:00,2.43661,2.43737,2.43648,2.43737,7000000.0
2009-01-23 17:26:00,2.43801,2.43866,2.43801,2.43866,7000000.0
2009-01-23 17:27:00,2.4387,2.4387,2.43722,2.43722,9000000.0
2009-01-23 17:28:00,2.4373,2.43763,2.4373,2.43743,7000000.0
2009-01-23 17:29:00,2.43729,2.43729,2.43691,2.43711,8000000.0
2009-01-23 17:30:00,2.43662,2.43816,2.43662,2.43816,8000000.0
2009-01-23 17:31:00,2.43877,2.43877,2.43789,2.43789,9000000.0
2009-01-23 17:32:00,2.43764,2.43859,2.43707,2.43859,8000000.0
2009-01-23 17:33:00,2.44011,2.44103,2.44002,2.44103,11000000.0
2009-01-23 17:34:00,2.44097,2.44124,2.44057,2.44057,9000000.0
2009-01-23 17:35:00,2.44033,2.44069,2.44026,2.44026,7000000.0
2009-01-23 17:36:00,2.44058,2.44076,2.44046,2.44063,7000000.0
2009-01-23 17:37:00,2.44153,2.44327,2.44153,2.44327,7000000.0
2009-01-23 17:38:00,2.44332,2.44366,2.44327,2.44366,8000000.0
2009-01-23 17:39:00,2.44371,2.44416,2.44371,2.44398,7000000.0
2009-01-23 17:40:00,2.44385,2.44385,2.4432,2.44335,9000000.0
2009-01-23 17:41:00,2.4432,2.44349,2.44319,2.44341,8000000.0
2009-01-23 17:42:00,2.44361,2.44381,2.44357,2.44372,11000000.0
2009-01-23 17:43:00,2.44347,2.44347,2.44311,2.4432,7000000.0
2009-01-23 17:44:00,2.44304,2.44304,2.44059,2.44059,10000000.0
2009-01-23 17:45:00,2.44037,2.44037,2.43853,2.43853,7000000.0
2009-01-23 17:46:00,2.43761,2.43863,2.4374,2.43863,8000000.0
2009-01-23 17:47:00,2.43882,2.43985,2.43855,2.43985,8000000.0
2009-01-23 17:48:00,2.44002,2.44115,2.44002,2.44065,7000000.0
2009-01-23 17:49:00,2.44062,2.44086,2.4403,2.4403,7000000.0
2009-01-23 17:50:00,2.4402,2.44054,2.43997,2.43997,7000000.0
2009-01-23 17:51:00,2.4403,2.44034,2.43726,2.43726,7000000.0
2009-01-23 17:52:00,2.43729,2.43729,2.43598,2.43598,7000000.0
2009-01-23 17:53:00,2.43731,2.43828,2.43731,2.43812,7000000.0
2009-01-23 17:54:00,2.43845,2.43845,2.4372,2.4372,11000000.0
2009-01-23 17:55:00,2.43552,2.43552,2.4343,2.435,7000000.0
2009-01-23 17:56:00,2.43544,2.43546,2.43532,2.43546,7000000.0
2009-01-23 17:57:00,2.43493,2.43493,2.43453,2.43461,10000000.0
2009-01-23 17:58:00,2.43501,2.43747,2.43501,2.43747,10000000.0
2009-01-23 17:59:00,2.43653,2.43653,2.4339,2.4339,10000000.0
2009-01-23 18:00:00,2.43289,2.43882,2.43289,2.43882,10000000.0
2009-01-23 18:01:00,2.43756,2.43767,2.43681,2.43686,8000000.0
2009-01-23 18:02:00,2.43587,2.43683,2.43512,2.43683,8000000.0
2009-01-23 18:03:00,2.43578,2.43578,2.43397,2.43397,10000000.0
2009-01-23 18:04:00,2.43301,2.43301,2.42996,2.42996,8000000.0
2009-01-23 18:05:00,2.43168,2.43201,2.43139,2.43139,10000000.0
2009-01-23 18:06:00,2.43082,2.43082,2.42922,2.43028,10000000.0
2009-01-23 18:07:00,2.43043,2.43097,2.43043,2.43097,8000000.0
2009-01-23 18:08:00,2.43202,2.43254,2.43195,2.43254,8000000.0
2009-01-23 18:09:00,2.43336,2.43336,2.43215,2.43274,8000000.0
2009-01-23 18:10:00,2.43313,2.43337,2.4323,2.4323,11000000.0
2009-01-23 18:11:00,2.43209,2.43226,2.43122,2.43122,7000000.0
2009-01-23 18:12:00,2.4315,2.4315,2.43068,2.43142,9000000.0
2009-01-23 18:13:00,2.43011,2.43011,2.42831,2.42902,11000000.0
2009-01-23 18:14:00,2.42959,2.43055,2.42959,2.43052,7000000.0
2009-01-23 18:15:00,2.4299,2.43062,2.42961,2.43005,8000000.0
2009-01-23 18:16:00,2.42932,2.42932,2.42738,2.42738,11000000.0
2009-01-23 18:17:00,2.42672,2.42672,2.42601,2.42601,10000000.0
2009-01-23 18:18:00,2.42695,2.42695,2.42517,2.42517,8000000.0
2009-01-23 18:19:00,2.42413,2.4256,2.42386,2.4256,9000000.0
2009-01-23 18:20:00,2.42552,2.42566,2.42533,2.42535,7000000.0
2009-01-23 18:21:00,2.42571,2.42571,2.42238,2.42403,11000000.0
2009-01-23 18:22:00,2.42359,2.42374,2.42295,2.42295,11000000.0
2009-01-23 18:23:00,2.42204,2.42252,2.42145,2.42243,8000000.0
2009-01-23 18:24:00,2.42337,2.4242,2.42328,2.4242,10000000.0
2009-01-23 18:25:00,2.424,2.424,2.42321,2.42321,7000000.0
2009-01-23 18:26:00,2.42245,2.42309,2.42239,2.42309,8000000.0
2009-01-23 18:27:00,2.4233,2.42444,2.4233,2.42444,7000000.0
2009-01-23 18:28:00,2.4241,2.42413,2.42387,2.42403,7000000.0
2009-01-23 18:29:00,2.42347,2.42401,2.42275,2.42401,7000000.0
2009-01-23 18:30:00,2.42509,2.42553,2.4241,2.4241,8000000.0
2009-01-23 18:31:00,2.42166,2.42207,2.42145,2.42173,9000000.0
2009-01-23 18:32:00,2.42093,2.42105,2.42011,2.42012,11000000.0
2009-01-23 18:33:00,2.41936,2.41987,2.41936,2.41987,11000000.0
2009-01-23 18:34:00,2.4205,2.42121,2.4205,2.42121,7000000.0
2009-01-23 18:35:00,2.42211,2.42438,2.42211,2.42438,8000000.0
2009-01-23 18:36:00,2.42543,2.42668,2.42543,2.42588,7000000.0
2009-01-23 18:37:00,2.4258,2.42647,2.42555,2.42623,8000000.0
2009-01-23 18:38:00,2.42595,2.42685,2.42595,2.4263,8000000.0
2009-01-23 18:39:00,2.42367,2.42392,2.42351,2.42351,7000000.0
2009-01-23 18:40:00,2.42313,2.42493,2.42313,2.42493,7000000.0
2009-01-23 18:41:00,2.42363,2.42377,2.42291,2.42291,8000000.0
2009-01-23 18:42:00,2.42283,2.42297,2.42252,2.42297,11000000.0
2009-01-23 18:43:00,2.42314,2.42365,2.42314,2.42354,8000000.0
2009-01-23 18:44:00,2.4235,2.42391,2.4235,2.42391,7000000.0
2009-01-23 18:45:00,2.42472,2.4253,2.42472,2.4253,11000000.0
2009-01-23 18:46:00,2.42566,2.4257,2.42545,2.42545,9000000.0
2009-01-23 18:47:00,2.42616,2.42888,2.42616,2.42888,8000000.0
2009-01-23 18:48:00,2.43046,2.431,2.42983,2.42994,9000000.0
2009-01-23 18:49:00,2.42968,2.42979,2.42833,2.42833,7000000.0
2009-01-23 18:50:00,2.42807,2.42976,2.42807,2.42955,11000000.0
2009-01-23 18:51:00,2.42903,2.42915,2.42903,2.42905,5000000.0
2009-01-23 18:52:00,2.43048,2.43129,2.4301,2.43129,8000000.0
2009-01-23 18:53:00,2.43112,2.43255,2.43112,2.43255,11000000.0
2009-01-23 18:54:00,2.43309,2.43385,2.43309,2.43325,7000000.0
2009-01-23 18:55:00,2.4344,2.43558,2.4344,2.43558,7000000.0
2009-01-23 18:56:00,2.43871,2.43956,2.43871,2.4394,7000000.0
2009-01-23 18:57:00,2.43892,2.43892,2.43841,2.43843,10000000.0
2009-01-23 18:58:00,2.43872,2.43911,2.43872,2.43898,9000000.0
2009-01-23 18:59:00,2.43925,2.43925,2.43739,2.43739,8000000.0
2009-01-23 19:00:00,2.43598,2.43598,2.4351,2.4351,7000000.0
2009-01-23 19:01:00,2.43547,2.43602,2.43547,2.43599,7000000.0
2009-01-23 19:02:00,2.43597,2.43597,2.43549,2.43549,8000000.0
2009-01-23 19:03:00,2.43474,2.43474,2.43338,2.43364,7000000.0
2009-01-23 19:04:00,2.43395,2.43426,2.43395,2.43426,8000000.0
2009-01-23 19:05:00,2.43441,2.43536,2.43441,2.43536,8000000.0
2009-01-23 19:06:00,2.435,2.43586,2.43461,2.43521,8000000.0
2009-01-23 19:07:00,2.43548,2.43548,2.4348,2.43486,9000000.0
2009-01-23 19:08:00,2.43521,2.43521,2.43433,2.43473,8000000.0
2009-01-23 19:09:00,2.43389,2.43389,2.43335,2.43377,7000000.0
2009-01-23 19:10:00,2.43383,2.43449,2.43383,2.43391,11000000.0
2009-01-23 19:11:00,2.43305,2.43383,2.43305,2.43383,10000000.0
2009-01-23 19:12:00,2.43466,2.43466,2.43386,2.43386,7000000.0
2009-01-23 19:13:00,2.43412,2.43545,2.43382,2.43541,6000000.0
2009-01-23 19:14:00,2.43568,2.43625,2.4348,2.4348,8000000.0
2009-01-23 19:15:00,2.43429,2.43429,2.43351,2.43418,10000000.0
2009-01-23 19:16:00,2.43448,2.43498,2.4344,2.43495,8000000.0
2009-01-23 19:17:00,2.435,2.435,2.43434,2.43438,10000000.0
2009-01-23 19:18:00,2.43412,2.435,2.43412,2.43481,11000000.0
2009-01-23 19:19:00,2.43475,2.4357,2.43436,2.4357,8000000.0
2009-01-23 19:20:00,2.43576,2.43576,2.43422,2.4344,11000000.0
2009-01-23 19:21:00,2.4338,2.43397,2.43326,2.43326,10000000.0
2009-01-23 19:22:00,2.43438,2.43561,2.43424,2.43561,9000000.0
2009-01-23 19:23:00,2.43651,2.43675,2.43607,2.43675,8000000.0
2009-01-23 19:24:00,2.43635,2.43654,2.43477,2.43477,9000000.0
2009-01-23 19:25:00,2.43394,2.43402,2.4337,2.43401,9000000.0
2009-01-23 19:26:00,2.4345,2.43489,2.43446,2.43446,7000000.0
2009-01-23 19:27:00,2.43389,2.43397,2.43337,2.43337,8000000.0
2009-01-23 19:28:00,2.43396,2.43532,2.43396,2.43452,10000000.0
2009-01-23 19:29:00,2.43488,2.43545,2.43488,2.43544,7000000.0
2009-01-23 19:30:00,2.43456,2.43592,2.43367,2.43592,10000000.0
2009-01-23 19:31:00,2.4359,2.43607,2.43563,2.43563,7000000.0
2009-01-23 19:32:00,2.43511,2.43511,2.43481,2.43507,10000000.0
2009-01-23 19:33:00,2.43514,2.43586,2.43514,2.43568,7000000.0
2009-01-23 19:34:00,2.4351,2.43527,2.43502,2.43527,8000000.0
2009-01-23 19:35:00,2.43583,2.43603,2.43583,2.43597,7000000.0
2009-01-23 19:36:00,2.43637,2.43649,2.43595,2.43595,7000000.0
2009-01-23 19:37:00,2.43507,2.43585,2.43507,2.43585,8000000.0
2009-01-23 19:38:00,2.43551,2.43551,2.43275,2.43275,8000000.0
2009-01-23 19:39:00,2.43282,2.43284,2.43217,2.43217,8000000.0
2009-01-23 19:40:00,2.4321,2.43276,2.4321,2.43276,7000000.0
2009-01-23 19:41:00,2.43324,2.43367,2.43278,2.43278,9000000.0
2009-01-23 19:42:00,2.43357,2.43431,2.43357,2.43405,7000000.0
2009-01-23 19:43:00,2.43358,2.4338,2.43351,2.43351,11000000.0
2009-01-23 19:44:00,2.43349,2.43361,2.43347,2.43347,8000000.0
2009-01-23 19:45:00,2.43396,2.43521,2.43396,2.43474,9000000.0
2009-01-23 19:46:00,2.43462,2.43462,2.43381,2.43381,7000000.0
2009-01-23 19:47:00,2.43386,2.43387,2.43346,2.4335,9000000.0
2009-01-23 19:48:00,2.43384,2.43499,2.43384,2.43499,8000000.0
2009-01-23 19:49:00,2.43498,2.43528,2.43466,2.43528,7000000.0
2009-01-23 19:50:00,2.43557,2.43669,2.43557,2.43669,7000000.0
2009-01-23 19:51:00,2.4363,2.4363,2.43573,2.43615,7000000.0
2009-01-23 19:52:00,2.43652,2.43724,2.43652,2.43721,7000000.0
2009-01-23 19:53:00,2.43707,2.43707,2.43651,2.43651,7000000.0
2009-01-23 19:54:00,2.43635,2.43635,2.43504,2.43504,8000000.0
2009-01-23 19:55:00,2.43482,2.43698,2.43482,2.43667,8000000.0
2009-01-23 19:56:00,2.43712,2.43819,2.43712,2.43811,8000000.0
2009-01-23 19:57:00,2.43873,2.4388,2.43849,2.4388,7000000.0
2009-01-23 19:58:00,2.43889,2.43945,2.43889,2.43912,10000000.0
2009-01-23 19:59:00,2.43866,2.43925,2.43866,2.43925,8000000.0
2009-01-23 20:00:00,2.43904,2.43914,2.4384,2.4384,7000000.0
2009-01-23 20:01:00,2.43851,2.43861,2.43777,2.43777,7000000.0
2009-01-23 20:02:00,2.43723,2.43723,2.43686,2.43686,7000000.0
2009-01-23 20:03:00,2.43671,2.43727,2.43671,2.43727,9000000.0
2009-01-23 20:04:00,2.43728,2.43752,2.43723,2.43752,9000000.0
2009-01-23 20:05:00,2.43762,2.43821,2.43762,2.43821,9000000.0
2009-01-23 20:06:00,2.43831,2.43839,2.43817,2.43834,11000000.0
2009-01-23 20:07:00,2.43853,2.4386,2.4383,2.43839,10000000.0
2009-01-23 20:08:00,2.4386,2.43862,2.43846,2.43855,8000000.0
2009-01-23 20:09:00,2.43865,2.4389,2.43865,2.43866,7000000.0
2009-01-23 20:10:00,2.43851,2.43854,2.43802,2.43802,8000000.0
2009-01-23 20:11:00,2.43823,2.43855,2.43823,2.43847,8000000.0
2009-01-23 20:12:00,2.4392,2.44037,2.4392,2.44037,7000000.0
2009-01-23 20:13:00,2.44048,2.44204,2.44048,2.44204,10000000.0
2009-01-23 20:14:00,2.44173,2.44173,2.44113,2.44142,7000000.0
2009-01-23 20:15:00,2.44132,2.44155,2.4411,2.4411,7000000.0
2009-01-23 20:16:00,2.44123,2.44215,2.44123,2.44215,7000000.0
2009-01-23 20:17:00,2.44215,2.44236,2.44215,2.44232,11000000.0
2009-01-23 20:18:00,2.44228,2.44239,2.44158,2.44239,9000000.0
2009-01-23 20:19:00,2.44307,2.44378,2.44292,2.44378,8000000.0
2009-01-23 20:20:00,2.44354,2.44385,2.44334,2.44385,7000000.0
2009-01-23 20:21:00,2.4439,2.44397,2.44353,2.44363,11000000.0
2009-01-23 20:22:00,2.44346,2.44378,2.44334,2.44378,7000000.0
2009-01-23 20:23:00,2.44472,2.44472,2.44437,2.44441,7000000.0
2009-01-23 20:24:00,2.4445,2.44503,2.4445,2.44503,8000000.0
2009-01-23 20:25:00,2.44494,2.44536,2.44494,2.44535,11000000.0
2009-01-23 20:26:00,2.4454,2.44557,2.44529,2.44557,8000000.0
2009-01-23 20:27:00,2.44672,2.44795,2.44665,2.44795,5000000.0
2009-01-23 20:28:00,2.44897,2.44911,2.44763,2.44763,7000000.0
2009-01-23 20:29:00,2.4473,2.44788,2.4473,2.44787,8000000.0
2009-01-23 20:30:00,2.44815,2.44974,2.44815,2.44971,8000000.0
2009-01-23 20:31:00,2.45,2.45015,2.44996,2.44996,7000000.0
2009-01-23 20:32:00,2.45013,2.45074,2.45013,2.45074,7000000.0
2009-01-23 20:33:00,2.45141,2.45233,2.45141,2.45187,7000000.0
2009-01-23 20:34:00,2.45172,2.45172,2.45079,2.4508,8000000.0
2009-01-23 20:35:00,2.44934,2.44934,2.44629,2.44629,9000000.0
2009-01-23 20:36:00,2.44635,2.44786,2.44635,2.44782,7000000.0
2009-01-23 20:37:00,2.44776,2.44832,2.44684,2.44684,11000000.0
2009-01-23 20:38:00,2.44631,2.44704,2.44631,2.44686,10000000.0
2009-01-23 20:39:00,2.44662,2.44662,2.44503,2.44503,9000000.0
2009-01-23 20:40:00,2.44502,2.44711,2.44502,2.44711,8000000.0
2009-01-23 20:41:00,2.44677,2.44744,2.44672,2.44734,8000000.0
2009-01-23 20:42:00,2.44719,2.44719,2.44657,2.44657,11000000.0
2009-01-23 20:43:00,2.44706,2.44706,2.44569,2.44569,8000000.0
2009-01-23 20:44:00,2.44589,2.4474,2.44589,2.4474,10000000.0
2009-01-23 20:45:00,2.4462,2.4462,2.44376,2.44542,7000000.0
2009-01-23 20:46:00,2.44516,2.44516,2.44435,2.44479,8000000.0
2009-01-23 20:47:00,2.44588,2.44667,2.44588,2.44663,7000000.0
2009-01-23 20:48:00,2.44621,2.44636,2.44454,2.44454,10000000.0
2009-01-23 20:49:00,2.44495,2.44495,2.44401,2.44401,7000000.0
2009-01-23 20:50:00,2.44441,2.44478,2.44386,2.44439,8000000.0
2009-01-23 20:51:00,2.44443,2.44447,2.44398,2.44447,9000000.0
2009-01-23 20:52:00,2.44483,2.44723,2.44483,2.44723,11000000.0
2009-01-23 20:53:00,2.44821,2.44821,2.44673,2.44673,11000000.0
2009-01-23 20:54:00,2.44512,2.44513,2.44448,2.44508,11000000.0
2009-01-23 20:55:00,2.44582,2.44582,2.44492,2.44492,8000000.0
2009-01-23 20:56:00,2.44518,2.44608,2.44518,2.44608,7000000.0
2009-01-23 20:57:00,2.44597,2.44649,2.44595,2.44636,9000000.0
2009-01-23 20:58:00,2.44604,2.44632,2.44604,2.4463,5000000.0
2009-01-23 20:59:00,2.44732,2.44843,2.44732,2.44843,7000000.0
2009-01-23 21:00:00,2.44884,2.44935,2.44767,2.44767,7000000.0
2009-01-23 21:01:00,2.44717,2.44717,2.44535,2.44541,7000000.0
2009-01-23 21:02:00,2.44558,2.44628,2.44558,2.44601,7000000.0
2009-01-23 21:03:00,2.44412,2.44457,2.44384,2.44384,8000000.0
2009-01-23 21:04:00,2.44231,2.44261,2.4421,2.4421,7000000.0
2009-01-23 21:05:00,2.44224,2.44537,2.44224,2.44537,8000000.0
2009-01-23 21:06:00,2.44487,2.44571,2.44487,2.44539,8000000.0
2009-01-23 21:07:00,2.44523,2.44578,2.44507,2.44578,8000000.0
2009-01-23 21:08:00,2.44605,2.44615,2.44579,2.44604,10000000.0
2009-01-23 21:09:00,2.44641,2.44648,2.44487,2.44574,10000000.0
2009-01-23 21:10:00,2.44554,2.44554,2.44459,2.44512,8000000.0
2009-01-23 21:11:00,2.44579,2.44579,2.44439,2.44439,7000000.0
2009-01-23 21:12:00,2.44432,2.4446,2.44409,2.44409,8000000.0
2009-01-23 21:13:00,2.44447,2.44514,2.44445,2.44457,10000000.0
2009-01-23 21:14:00,2.44511,2.44618,2.44511,2.44618,8000000.0
2009-01-23 21:15:00,2.44661,2.44682,2.44639,2.44682,8000000.0
2009-01-23 21:16:00,2.4469,2.4469,2.4464,2.44677,7000000.0
2009-01-23 21:17:00,2.44604,2.44619,2.44556,2.4458,8000000.0
2009-01-23 21:18:00,2.44604,2.44639,2.4459,2.4459,7000000.0
2009-01-23 21:19:00,2.4455,2.44553,2.44469,2.44469,9000000.0
2009-01-23 21:20:00,2.44403,2.4448,2.44403,2.4448,11000000.0
2009-01-23 21:21:00,2.44378,2.44378,2.44345,2.44348,10000000.0
2009-01-23 21:22:00,2.44341,2.4439,2.44341,2.4439,10000000.0
2009-01-23 21:23:00,2.44569,2.44638,2.44569,2.44625,7000000.0
2009-01-23 21:24:00,2.44531,2.44538,2.44477,2.44477,8000000.0
2009-01-23 21:25:00,2.44506,2.44515,2.44498,2.44498,7000000.0
2009-01-23 21:26:00,2.44471,2.44476,2.44462,2.44462,7000000.0
2009-01-23 21:27:00,2.44411,2.44411,2.44131,2.44131,7000000.0
2009-01-23 21:28:00,2.44076,2.44125,2.4403,2.44098,7000000.0
2009-01-23 21:29:00,2.44077,2.44159,2.44077,2.44159,8000000.0
2009-01-23 21:30:00,2.44128,2.44168,2.44124,2.4413,8000000.0
2009-01-23 21:31:00,2.44108,2.44123,2.4409,2.44123,8000000.0
2009-01-23 21:32:00,2.44147,2.44194,2.44147,2.44184,7000000.0
2009-01-23 21:33:00,2.44132,2.44167,2.44118,2.44167,11000000.0
2009-01-23 21:34:00,2.44164,2.44173,2.44069,2.44069,11000000.0
2009-01-23 21:35:00,2.43997,2.43997,2.43958,2.43995,11000000.0
2009-01-23 21:36:00,2.44145,2.44244,2.44127,2.44127,8000000.0
2009-01-23 21:37:00,2.44027,2.44027,2.43984,2.44026,8000000.0
2009-01-23 21:38:00,2.44065,2.44104,2.44065,2.441,8000000.0
2009-01-23 21:39:00,2.44029,2.44045,2.43967,2.43967,9000000.0
2009-01-23 21:40:00,2.44039,2.44039,2.43942,2.43942,7000000.0
2009-01-23 21:41:00,2.43945,2.4398,2.43945,2.4398,9000000.0
2009-01-23 21:42:00,2.44027,2.4408,2.44027,2.4408,7000000.0
2009-01-23 21:43:00,2.4408,2.44122,2.4408,2.44119,11000000.0
2009-01-23 21:44:00,2.44122,2.44131,2.44116,2.44131,8000000.0
2009-01-23 21:45:00,2.44115,2.44115,2.44063,2.44063,10000000.0
2009-01-23 21:46:00,2.44065,2.44074,2.44064,2.44074,8000000.0
2009-01-23 21:47:00,2.44115,2.4414,2.44115,2.44131,8000000.0
2009-01-23 21:48:00,2.4414,2.44224,2.4414,2.44224,8000000.0
2009-01-23 21:49:00,2.44191,2.44206,2.44153,2.44153,8000000.0
2009-01-23 21:50:00,2.44114,2.44114,2.44016,2.44016,8000000.0
2009-01-23 21:51:00,2.44007,2.44009,2.43988,2.43988,7000000.0
2009-01-23 21:52:00,2.43942,2.43942,2.43866,2.43866,7000000.0
2009-01-23 21:53:00,2.43832,2.43851,2.43817,2.43851,7000000.0
2009-01-23 21:54:00,2.43961,2.43963,2.4391,2.4391,7000000.0
2009-01-23 21:55:00,2.43928,2.43931,2.43889,2.43913,7000000.0
2009-01-23 21:56:00,2.44003,2.44149,2.44003,2.44149,8000000.0
2009-01-23 21:57:00,2.44237,2.44369,2.44237,2.44329,7000000.0
2009-01-23 21:58:00,2.44272,2.44278,2.44258,2.44278,7000000.0
2009-01-23 21:59:00,2.44304,2.44371,2.44304,2.44353,8000000.0
2009-01-23 22:00:00,2.44508,2.44545,2.44432,2.44481,10000000.0
2009-01-23 22:01:00,2.44682,2.44722,2.44682,2.44716,9000000.0
2009-01-23 22:02:00,2.44641,2.44641,2.44396,2.44396,8000000.0
2009-01-23 22:03:00,2.44361,2.44398,2.44361,2.44398,11000000.0
2009-01-23 22:04:00,2.44495,2.44571,2.44495,2.44571,5000000.0
2009-01-23 22:05:00,2.44584,2.44593,2.44581,2.44586,10000000.0
2009-01-23 22:06:00,2.4455,2.4455,2.44474,2.4448,7000000.0
2009-01-23 22:07:00,2.4461,2.44769,2.4461,2.44732,8000000.0
2009-01-23 22:08:00,2.44674,2.44692,2.44632,2.44692,8000000.0
2009-01-23 22:09:00,2.44805,2.44854,2.44783,2.44852,9000000.0
2009-01-23 22:10:00,2.4481,2.44857,2.448,2.448,8000000.0
2009-01-23 22:11:00,2.44763,2.44763,2.44532,2.44532,9000000.0
2009-01-23 22:12:00,2.44464,2.4472,2.44464,2.4472,8000000.0
2009-01-23 22:13:00,2.4483,2.44857,2.44732,2.44732,7000000.0
2009-01-23 22:14:00,2.44707,2.44708,2.44664,2.44664,11000000.0
2009-01-23 22:15:00,2.44696,2.44696,2.44501,2.44674,8000000.0
2009-01-23 22:16:00,2.44689,2.44705,2.44659,2.44659,9000000.0
2009-01-23 22:17:00,2.44649,2.44659,2.44643,2.44656,7000000.0
2009-01-23 22:18:00,2.44657,2.44726,2.44657,2.44705,8000000.0
2009-01-23 22:19:00,2.44757,2.44891,2.44757,2.44891,7000000.0
2009-01-23 22:20:00,2.44926,2.44926,2.44907,2.44924,7000000.0
2009-01-23 22:21:00,2.44907,2.45132,2.44907,2.45132,9000000.0
2009-01-23 22:22:00,2.45134,2.45134,2.44979,2.44979,7000000.0
2009-01-23 22:23:00,2.44958,2.45008,2.44958,2.45008,9000000.0
2009-01-23 22:24:00,2.44853,2.44853,2.44663,2.44713,7000000.0
2009-01-23 22:25:00,2.44735,2.44737,2.44709,2.44737,8000000.0
2009-01-23 22:26:00,2.44739,2.44775,2.44739,2.44775,9000000.0
2009-01-23 22:27:00,2.4477,2.4477,2.44744,2.44744,8000000.0
2009-01-23 22:28:00,2.44724,2.44724,2.44681,2.44688,8000000.0
2009-01-23 22:29:00,2.44665,2.44667,2.44646,2.44646,10000000.0
2009-01-23 22:30:00,2.44621,2.44626,2.4458,2.44601,7000000.0
2009-01-23 22:31:00,2.44609,2.44665,2.44573,2.44573,9000000.0
2009-01-23 22:32:00,2.44525,2.44541,2.44456,2.44456,8000000.0
2009-01-23 22:33:00,2.44448,2.44448,2.44362,2.44362,7000000.0
2009-01-23 22:34:00,2.44372,2.44422,2.44372,2.44422,7000000.0
2009-01-23 22:35:00,2.44464,2.44543,2.44464,2.44543,8000000.0
2009-01-23 22:36:00,2.44555,2.44564,2.44482,2.44482,10000000.0
2009-01-23 22:37:00,2.44466,2.44488,2.44457,2.44457,7000000.0
2009-01-23 22:38:00,2.44442,2.44443,2.44427,2.44441,8000000.0
2009-01-23 22:39:00,2.44386,2.44386,2.44352,2.44371,9000000.0
2009-01-23 22:40:00,2.44397,2.44419,2.44395,2.44409,7000000.0
2009-01-23 22:41:00,2.44408,2.44422,2.44406,2.44422,8000000.0
2009-01-23 22:42:00,2.44417,2.44417,2.44359,2.44368,7000000.0
2009-01-23 22:43:00,2.44356,2.44368,2.44342,2.44363,7000000.0
2009-01-23 22:44:00,2.44373,2.44384,2.44373,2.44384,7000000.0
2009-01-23 22:45:00,2.44349,2.44349,2.44144,2.44144,7000000.0
2009-01-23 22:46:00,2.44136,2.44245,2.44136,2.44245,8000000.0
2009-01-23 22:47:00,2.44246,2.44246,2.44171,2.44171,11000000.0
2009-01-23 22:48:00,2.44168,2.44181,2.44152,2.4417,8000000.0
2009-01-23 22:49:00,2.44167,2.44199,2.44167,2.44199,7000000.0
2009-01-23 22:50:00,2.44235,2.44247,2.44223,2.44233,7000000.0
2009-01-23 22:51:00,2.44187,2.44201,2.44186,2.4419,10000000.0
2009-01-23 22:52:00,2.44217,2.44217,2.44182,2.44183,8000000.0
2009-01-23 22:53:00,2.4418,2.44183,2.44045,2.44045,7000000.0
2009-01-23 22:54:00,2.4412,2.4412,2.44073,2.44073,5000000.0
2009-01-23 22:55:00,2.44077,2.44077,2.44023,2.44023,7000000.0
2009-01-23 22:56:00,2.44014,2.44014,2.43951,2.43953,7000000.0
2009-01-23 22:57:00,2.4392,2.4392,2.4387,2.43899,7000000.0
2009-01-23 22:58:00,2.43909,2.43927,2.43893,2.43927,9000000.0
2009-01-23 22:59:00,2.43913,2.43913,2.43842,2.43842,7000000.0
2009-01-23 23:00:00,2.43802,2.43819,2.4378,2.43819,8000000.0
2009-01-23 23:01:00,2.43842,2.43842,2.4382,2.4382,8000000.0
2009-01-23 23:02:00,2.43812,2.43821,2.43805,2.43805,8000000.0
2009-01-23 23:03:00,2.43753,2.43753,2.43737,2.43744,7000000.0
2009-01-23 23:04:00,2.43749,2.43763,2.43744,2.43753,8000000.0
2009-01-23 23:05:00,2.43948,2.44044,2.43932,2.43932,8000000.0
2009-01-23 23:06:00,2.43846,2.43893,2.43846,2.43849,9000000.0
2009-01-23 23:07:00,2.43863,2.43863,2.43814,2.43814,10000000.0
2009-01-23 23:08:00,2.43799,2.43847,2.43799,2.43812,7000000.0
2009-01-23 23:09:00,2.43809,2.43851,2.43809,2.43845,9000000.0
2009-01-23 23:10:00,2.43858,2.43915,2.43845,2.43915,11000000.0
2009-01-23 23:11:00,2.43941,2.44044,2.43924,2.44044,7000000.0
2009-01-23 23:12:00,2.43913,2.43948,2.43913,2.43948,7000000.0
2009-01-23 23:13:00,2.43947,2.43947,2.43928,2.43944,7000000.0
2009-01-23 23:14:00,2.43998,2.44099,2.43998,2.4404,11000000.0
2009-01-23 23:15:00,2.44077,2.44101,2.44065,2.44065,9000000.0
2009-01-23 23:16:00,2.44046,2.44138,2.4403,2.44082,11000000.0
2009-01-23 23:17:00,2.44076,2.44086,2.44068,2.44086,7000000.0
2009-01-23 23:18:00,2.44108,2.44127,2.44108,2.44127,8000000.0
2009-01-23 23:19:00,2.44209,2.44344,2.44209,2.44344,7000000.0
2009-01-23 23:20:00,2.4445,2.44459,2.44418,2.44418,9000000.0
2009-01-23 23:21:00,2.44388,2.44419,2.44377,2.444,9000000.0
2009-01-23 23:22:00,2.4438,2.44387,2.44345,2.44345,5000000.0
2009-01-23 23:23:00,2.44373,2.4441,2.44373,2.44406,8000000.0
2009-01-23 23:24:00,2.44389,2.44417,2.44389,2.44417,7000000.0
2009-01-23 23:25:00,2.44394,2.44394,2.44261,2.44261,7000000.0
2009-01-23 23:26:00,2.44315,2.44367,2.44315,2.44367,8000000.0
2009-01-23 23:27:00,2.44413,2.44433,2.444,2.444,8000000.0
2009-01-23 23:28:00,2.44382,2.44426,2.44374,2.44423,10000000.0
2009-01-23 23:29:00,2.44306,2.44306,2.44157,2.44159,9000000.0
2009-01-23 23:30:00,2.44085,2.44085,2.44009,2.44009,8000000.0
2009-01-23 23:31:00,2.44001,2.44038,2.44001,2.44031,7000000.0
2009-01-23 23:32:00,2.4403,2.44042,2.4403,2.44038,8000000.0
2009-01-23 23:33:00,2.44024,2.44025,2.43984,2.43984,7000000.0
2009-01-23 23:34:00,2.43994,2.4402,2.43994,2.44001,11000000.0
2009-01-23 23:35:00,2.44019,2.44019,2.43956,2.43982,9000000.0
2009-01-23 23:36:00,2.43993,2.44069,2.43993,2.44069,7000000.0
2009-01-23 23:37:00,2.44115,2.44136,2.44107,2.44136,9000000.0
2009-01-23 23:38:00,2.44105,2.44105,2.44068,2.44104,8000000.0
2009-01-23 23:39:00,2.44115,2.44121,2.44096,2.44109,10000000.0
2009-01-23 23:40:00,2.44107,2.44117,2.44069,2.44117,7000000.0
2009-01-23 23:41:00,2.44044,2.44044,2.43995,2.44012,11000000.0
2009-01-23 23:42:00,2.44025,2.44025,2.44005,2.44007,8000000.0
2009-01-23 23:43:00,2.43987,2.44039,2.43987,2.44039,7000000.0
2009-01-23 23:44:00,2.44054,2.44106,2.44054,2.4409,7000000.0
2009-01-23 23:45:00,2.44069,2.44215,2.44069,2.44215,7000000.0
2009-01-23 23:46:00,2.44224,2.44256,2.44224,2.44241,8000000.0
2009-01-23 23:47:00,2.4425,2.4425,2.44153,2.44213,8000000.0
2009-01-23 23:48:00,2.44265,2.44267,2.44237,2.44237,7000000.0
2009-01-23 23:49:00,2.44238,2.44238,2.44207,2.44212,10000000.0
2009-01-23 23:50:00,2.44204,2.44209,2.44185,2.44185,8000000.0
2009-01-23 23:51:00,2.44183,2.44198,2.44183,2.44194,7000000.0
2009-01-23 23:52:00,2.44204,2.44218,2.44191,2.44218,11000000.0
2009-01-23 23:53:00,2.4421,2.4421,2.44181,2.4419,8000000.0
2009-01-23 23:54:00,2.43955,2.44387,2.43955,2.44387,9000000.0
2009-01-23 23:55:00,2.4462,2.44764,2.4462,2.44756,10000000.0
2009-01-23 23:56:00,2.44745,2.44818,2.44745,2.44776,8000000.0
2009-01-23 23:57:00,2.44965,2.44965,2.44527,2.44543,8000000.0
2009-01-23 23:58:00,2.44555,2.44622,2.44555,2.44619,7000000.0
2009-01-23 23:59:00,2.4488,2.45311,2.4488,2.45238,9000000.0
2009-01-26 00:00:00,2.44579,2.44583,2.44536,2.44583,7000000.0
2009-01-26 00:01:00,2.4476,2.4476,2.44719,2.44719,8000000.0
2009-01-26 00:02:00,2.44373,2.44373,2.44108,2.44108,8000000.0
2009-01-26 00:03:00,2.44113,2.44152,2.44113,2.44139,10000000.0
2009-01-26 00:04:00,2.44207,2.4424,2.44179,2.4424,7000000.0
2009-01-26 00:05:00,2.44239,2.44239,2.44222,2.44222,11000000.0
2009-01-26 00:06:00,2.44221,2.44369,2.44221,2.44369,10000000.0
2009-01-26 00:07:00,2.44445,2.44449,2.4444,2.44447,8000000.0
2009-01-26 00:08:00,2.4472,2.4474,2.4468,2.4468,8000000.0
2009-01-26 00:09:00,2.4467,2.4473,2.4465,2.4465,8000000.0
2009-01-26 00:10:00,2.4446,2.44528,2.4446,2.44528,8000000.0
2009-01-26 00:11:00,2.44587,2.4476,2.44587,2.4476,11000000.0
2009-01-26 00:12:00,2.44829,2.44873,2.4482,2.4482,7000000.0
2009-01-26 00:13:00,2.44621,2.44801,2.44613,2.44801,8000000.0
2009-01-26 00:14:00,2.44836,2.44836,2.44692,2.44692,8000000.0
2009-01-26 00:15:00,2.4467,2.44755,2.44626,2.44626,8000000.0
2009-01-26 00:16:00,2.4492,2.4492,2.44795,2.44795,7000000.0
2009-01-26 00:17:00,2.44641,2.4468,2.44641,2.44678,5000000.0
2009-01-26 00:18:00,2.44697,2.44719,2.44697,2.44719,10000000.0
2009-01-26 00:19:00,2.44718,2.44718,2.44675,2.44675,11000000.0
2009-01-26 00:20:00,2.44563,2.44563,2.44494,2.44494,8000000.0
2009-01-26 00:21:00,2.44442,2.44457,2.44385,2.44457,7000000.0
2009-01-26 00:22:00,2.44562,2.4457,2.4456,2.4456,9000000.0
2009-01-26 00:23:00,2.44513,2.44526,2.44443,2.44443,8000000.0
2009-01-26 00:24:00,2.44296,2.44355,2.44293,2.44293,10000000.0
2009-01-26 00:25:00,2.4424,2.44274,2.4423,2.4423,9000000.0
2009-01-26 00:26:00,2.44329,2.44354,2.44329,2.44354,7000000.0
2009-01-26 00:27:00,2.44362,2.44436,2.44362,2.44436,9000000.0
2009-01-26 00:28:00,2.44447,2.44447,2.4442,2.4442,9000000.0
2009-01-26 00:29:00,2.44557,2.44577,2.44557,2.44569,8000000.0
2009-01-26 00:30:00,2.44487,2.44487,2.44446,2.44447,11000000.0
2009-01-26 00:31:00,2.44439,2.44439,2.44414,2.44414,8000000.0
2009-01-26 00:32:00,2.44785,2.4479,2.44775,2.44787,8000000.0
2009-01-26 00:33:00,2.44616,2.44676,2.44616,2.44651,7000000.0
2009-01-26 00:34:00,2.44428,2.44428,2.44409,2.44417,8000000.0
2009-01-26 00:35:00,2.44401,2.44401,2.44374,2.44376,10000000.0
2009-01-26 00:36:00,2.4437,2.44397,2.44369,2.44397,7000000.0
2009-01-26 00:37:00,2.44525,2.45031,2.44525,2.45012,8000000.0
2009-01-26 00:38:00,2.44952,2.44952,2.44633,2.44633,7000000.0
2009-01-26 00:39:00,2.44644,2.44715,2.4464,2.44715,10000000.0
2009-01-26 00:40:00,2.44706,2.44838,2.44695,2.44838,7000000.0
2009-01-26 00:41:00,2.44979,2.45075,2.44979,2.44993,10000000.0
2009-01-26 00:42:00,2.44982,2.45118,2.44982,2.45018,11000000.0
2009-01-26 00:43:00,2.45021,2.45021,2.44968,2.44968,8000000.0
2009-01-26 00:44:00,2.45027,2.45047,2.45027,2.45045,7000000.0
2009-01-26 00:45:00,2.45009,2.45009,2.44754,2.44754,8000000.0
2009-01-26 00:46:00,2.44644,2.44644,2.44303,2.44523,11000000.0
2009-01-26 00:47:00,2.44568,2.446,2.44568,2.44583,7000000.0
2009-01-26 00:48:00,2.44567,2.44567,2.44548,2.44558,10000000.0
2009-01-26 00:49:00,2.44565,2.44621,2.44565,2.44621,10000000.0
2009-01-26 00:50:00,2.4463,2.4463,2.44614,2.44614,8000000.0
2009-01-26 00:51:00,2.44627,2.44686,2.44627,2.44677,7000000.0
2009-01-26 00:52:00,2.44703,2.44703,2.44686,2.44688,8000000.0
2009-01-26 00:53:00,2.44662,2.44662,2.44534,2.44534,10000000.0
2009-01-26 00:54:00,2.44517,2.4461,2.44517,2.4461,8000000.0
2009-01-26 00:55:00,2.44652,2.44815,2.44652,2.44815,7000000.0
2009-01-26 00:56:00,2.44951,2.44984,2.44951,2.44982,7000000.0
2009-01-26 00:57:00,2.44951,2.44951,2.44816,2.44816,4000000.0
2009-01-26 00:58:00,2.44703,2.44726,2.44682,2.44682,8000000.0
2009-01-26 00:59:00,2.44634,2.44634,2.44576,2.44576,7000000.0
2009-01-26 01:00:00,2.44549,2.44549,2.44475,2.4449,9000000.0
2009-01-26 01:01:00,2.44489,2.44489,2.44479,2.44489,7000000.0
2009-01-26 01:02:00,2.44508,2.44544,2.44508,2.44544,8000000.0
2009-01-26 01:03:00,2.44546,2.44546,2.44507,2.44544,10000000.0
2009-01-26 01:04:00,2.44582,2.44616,2.44576,2.44616,8000000.0
2009-01-26 01:05:00,2.44642,2.44642,2.44593,2.44593,7000000.0
2009-01-26 01:06:00,2.4462,2.4462,2.44522,2.44522,8000000.0
2009-01-26 01:07:00,2.44509,2.44557,2.44504,2.44545,7000000.0
2009-01-26 01:08:00,2.44556,2.44556,2.44465,2.44465,8000000.0
2009-01-26 01:09:00,2.44439,2.44446,2.4443,2.44434,7000000.0
2009-01-26 01:10:00,2.44486,2.44513,2.44486,2.44504,11000000.0
2009-01-26 01:11:00,2.44443,2.44508,2.44426,2.44508,11000000.0
2009-01-26 01:12:00,2.44443,2.44694,2.44443,2.44694,11000000.0
2009-01-26 01:13:00,2.44683,2.44686,2.44675,2.44675,7000000.0
2009-01-26 01:14:00,2.44695,2.44748,2.44695,2.44738,8000000.0
2009-01-26 01:15:00,2.44817,2.44888,2.44784,2.44784,7000000.0
2009-01-26 01:16:00,2.44708,2.44776,2.44708,2.4475,9000000.0
2009-01-26 01:17:00,2.44722,2.44723,2.44578,2.44578,8000000.0
2009-01-26 01:18:00,2.44598,2.44701,2.44598,2.44701,8000000.0
2009-01-26 01:19:00,2.44723,2.44723,2.44678,2.44678,7000000.0
2009-01-26 01:20:00,2.44635,2.44635,2.44337,2.44337,8000000.0
2009-01-26 01:21:00,2.44335,2.44359,2.4433,2.44335,7000000.0
2009-01-26 01:22:00,2.44271,2.44327,2.44265,2.44327,7000000.0
2009-01-26 01:23:00,2.44381,2.44381,2.44094,2.44094,7000000.0
2009-01-26 01:24:00,2.44021,2.44021,2.43666,2.43856,11000000.0
2009-01-26 01:25:00,2.43824,2.43824,2.43702,2.43702,7000000.0
2009-01-26 01:26:00,2.43708,2.43848,2.43708,2.43848,8000000.0
2009-01-26 01:27:00,2.43986,2.44145,2.43986,2.44145,7000000.0
2009-01-26 01:28:00,2.44077,2.44257,2.43787,2.44257,8000000.0
2009-01-26 01:29:00,2.44408,2.44432,2.44408,2.44432,10000000.0
2009-01-26 01:30:00,2.44421,2.44421,2.44389,2.44401,7000000.0
2009-01-26 01:31:00,2.44318,2.44318,2.4419,2.44193,6000000.0
2009-01-26 01:32:00,2.44181,2.44188,2.44165,2.44172,9000000.0
2009-01-26 01:33:00,2.44189,2.44201,2.44171,2.44191,7000000.0
2009-01-26 01:34:00,2.44149,2.44153,2.44113,2.44153,11000000.0
2009-01-26 01:35:00,2.44148,2.44148,2.44117,2.44143,8000000.0
2009-01-26 01:36:00,2.44099,2.44248,2.44099,2.44248,10000000.0
2009-01-26 01:37:00,2.44273,2.44464,2.44273,2.44464,8000000.0
2009-01-26 01:38:00,2.44549,2.44561,2.44505,2.44507,7000000.0
2009-01-26 01:39:00,2.44464,2.44467,2.44458,2.44467,9000000.0
2009-01-26 01:40:00,2.44493,2.44515,2.44463,2.44515,11000000.0
2009-01-26 01:41:00,2.44627,2.44697,2.44627,2.4469,6000000.0
2009-01-26 01:42:00,2.44668,2.44668,2.44613,2.4462,9000000.0
2009-01-26 01:43:00,2.44568,2.44568,2.44511,2.44511,9000000.0
2009-01-26 01:44:00,2.44554,2.44667,2.44554,2.44667,8000000.0
2009-01-26 01:45:00,2.44627,2.44627,2.44502,2.44502,7000000.0
2009-01-26 01:46:00,2.44398,2.44398,2.44346,2.44349,7000000.0
2009-01-26 01:47:00,2.44374,2.44411,2.44374,2.44411,7000000.0
2009-01-26 01:48:00,2.44417,2.44454,2.44417,2.44454,8000000.0
2009-01-26 01:49:00,2.44448,2.44459,2.44448,2.44459,8000000.0
2009-01-26 01:50:00,2.44577,2.44599,2.44336,2.44336,7000000.0
2009-01-26 01:51:00,2.4431,2.44326,2.4431,2.44315,10000000.0
2009-01-26 01:52:00,2.44311,2.44315,2.44307,2.44312,8000000.0
2009-01-26 01:53:00,2.44305,2.44305,2.44282,2.44288,8000000.0
2009-01-26 01:54:00,2.44286,2.44286,2.4421,2.4421,10000000.0
2009-01-26 01:55:00,2.44234,2.44472,2.44234,2.44472,9000000.0
2009-01-26 01:56:00,2.44523,2.44615,2.44396,2.44615,10000000.0
2009-01-26 01:57:00,2.4458,2.44592,2.44501,2.44501,9000000.0
2009-01-26 01:58:00,2.44526,2.44534,2.44511,2.44511,8000000.0
2009-01-26 01:59:00,2.44514,2.44514,2.44391,2.44391,5000000.0
2009-01-26 02:00:00,2.44252,2.4433,2.44246,2.4433,5000000.0
2009-01-26 02:01:00,2.44339,2.44405,2.4431,2.44405,8000000.0
2009-01-26 02:02:00,2.44502,2.44502,2.44464,2.44473,9000000.0
2009-01-26 02:03:00,2.44429,2.44462,2.44255,2.44413,10000000.0
2009-01-26 02:04:00,2.44419,2.4446,2.44405,2.44405,9000000.0
2009-01-26 02:05:00,2.44372,2.44373,2.44337,2.44345,10000000.0
2009-01-26 02:06:00,2.44342,2.44342,2.44301,2.44324,8000000.0
2009-01-26 02:07:00,2.44042,2.44042,2.43872,2.43916,8000000.0
2009-01-26 02:08:00,2.43907,2.43993,2.43829,2.43829,10000000.0
2009-01-26 02:09:00,2.43652,2.43652,2.43526,2.43526,7000000.0
2009-01-26 02:10:00,2.43506,2.43506,2.43474,2.43474,8000000.0
2009-01-26 02:11:00,2.43628,2.43671,2.43627,2.43671,8000000.0
2009-01-26 02:12:00,2.4357,2.43636,2.4357,2.43636,7000000.0
2009-01-26 02:13:00,2.43735,2.4422,2.43735,2.4422,7000000.0
2009-01-26 02:14:00,2.43851,2.43851,2.43675,2.43675,7000000.0
2009-01-26 02:15:00,2.43624,2.43631,2.43615,2.43631,8000000.0
2009-01-26 02:16:00,2.43641,2.43701,2.43641,2.43646,9000000.0
2009-01-26 02:17:00,2.43673,2.43707,2.43673,2.43707,9000000.0
2009-01-26 02:18:00,2.4347,2.4347,2.4335,2.4341,11000000.0
2009-01-26 02:19:00,2.43723,2.43747,2.43713,2.43747,11000000.0
2009-01-26 02:20:00,2.43757,2.43769,2.43753,2.43761,9000000.0
2009-01-26 02:21:00,2.43813,2.43818,2.43813,2.43818,2000000.0
2009-01-26 02:22:00,2.43824,2.43956,2.43817,2.43956,8000000.0
2009-01-26 02:23:00,2.43964,2.43964,2.43938,2.43949,10000000.0
2009-01-26 02:24:00,2.43952,2.4396,2.43944,2.43958,8000000.0
2009-01-26 02:25:00,2.43985,2.44075,2.43985,2.44075,11000000.0
2009-01-26 02:26:00,2.44213,2.44216,2.44201,2.44201,7000000.0
2009-01-26 02:27:00,2.44188,2.44188,2.44159,2.44159,9000000.0
2009-01-26 02:28:00,2.44163,2.44163,2.43916,2.43924,6000000.0
2009-01-26 02:29:00,2.43969,2.44023,2.43969,2.4402,7000000.0
2009-01-26 02:30:00,2.4402,2.44147,2.4402,2.44147,10000000.0
2009-01-26 02:31:00,2.44195,2.44384,2.44195,2.44384,8000000.0
2009-01-26 02:32:00,2.4436,2.4436,2.44325,2.4434,7000000.0
2009-01-26 02:33:00,2.4431,2.44334,2.4431,2.44334,8000000.0
2009-01-26 02:34:00,2.44349,2.44381,2.44349,2.44356,7000000.0
2009-01-26 02:35:00,2.44389,2.44402,2.44388,2.44388,11000000.0
2009-01-26 02:36:00,2.44364,2.44374,2.44357,2.44374,7000000.0
2009-01-26 02:37:00,2.44528,2.44528,2.44513,2.44513,7000000.0
2009-01-26 02:38:00,2.44381,2.44397,2.44376,2.44376,7000000.0
2009-01-26 02:39:00,2.44371,2.44371,2.44256,2.44256,8000000.0
2009-01-26 02:40:00,2.4411,2.4412,2.44108,2.4412,7000000.0
2009-01-26 02:41:00,2.4415,2.44175,2.4415,2.44157,8000000.0
2009-01-26 02:42:00,2.44153,2.44181,2.44153,2.44181,8000000.0
2009-01-26 02:43:00,2.44159,2.44184,2.44063,2.44063,9000000.0
2009-01-26 02:44:00,2.44058,2.44061,2.44048,2.44061,7000000.0
2009-01-26 02:45:00,2.44063,2.44074,2.44049,2.44059,8000000.0
2009-01-26 02:46:00,2.44051,2.44063,2.44038,2.44053,7000000.0
2009-01-26 02:47:00,2.44077,2.44144,2.44077,2.44144,11000000.0
2009-01-26 02:48:00,2.44292,2.44292,2.44204,2.44255,11000000.0
2009-01-26 02:49:00,2.44256,2.44441,2.44201,2.44441,11000000.0
2009-01-26 02:50:00,2.44144,2.44158,2.44142,2.44154,7000000.0
2009-01-26 02:51:00,2.44153,2.44153,2.44108,2.44136,8000000.0
2009-01-26 02:52:00,2.44116,2.44232,2.44116,2.44232,7000000.0
2009-01-26 02:53:00,2.4424,2.4424,2.44191,2.44191,8000000.0
2009-01-26 02:54:00,2.44184,2.44196,2.44176,2.44189,7000000.0
2009-01-26 02:55:00,2.44159,2.44159,2.43812,2.43812,8000000.0
2009-01-26 02:56:00,2.4383,2.43859,2.43828,2.43859,10000000.0
2009-01-26 02:57:00,2.4386,2.4386,2.43829,2.43829,8000000.0
2009-01-26 02:58:00,2.438,2.43963,2.438,2.43963,7000000.0
2009-01-26 02:59:00,2.4402,2.4404,2.44007,2.44007,9000000.0
2009-01-26 03:00:00,2.43986,2.44044,2.43986,2.44044,7000000.0
2009-01-26 03:01:00,2.44014,2.44014,2.43968,2.43994,8000000.0
2009-01-26 03:02:00,2.43931,2.43931,2.43858,2.43858,4000000.0
2009-01-26 03:03:00,2.43717,2.43717,2.4367,2.4367,7000000.0
2009-01-26 03:04:00,2.43651,2.43651,2.43556,2.4356,7000000.0
2009-01-26 03:05:00,2.43544,2.43544,2.43495,2.43495,8000000.0
2009-01-26 03:06:00,2.43508,2.43551,2.43508,2.43535,10000000.0
2009-01-26 03:07:00,2.43561,2.43561,2.43328,2.43328,8000000.0
2009-01-26 03:08:00,2.43206,2.43287,2.43176,2.43199,7000000.0
2009-01-26 03:09:00,2.43208,2.4332,2.43134,2.43134,8000000.0
2009-01-26 03:10:00,2.43056,2.43056,2.42937,2.42953,10000000.0
2009-01-26 03:11:00,2.42906,2.42982,2.42875,2.42982,10000000.0
2009-01-26 03:12:00,2.43084,2.43123,2.43056,2.43076,7000000.0
2009-01-26 03:13:00,2.43206,2.43397,2.43206,2.43397,11000000.0
2009-01-26 03:14:00,2.43451,2.43463,2.43141,2.43141,8000000.0
2009-01-26 03:15:00,2.4307,2.43095,2.43048,2.43048,7000000.0
2009-01-26 03:16:00,2.43026,2.43066,2.43026,2.43037,8000000.0
2009-01-26 03:17:00,2.42989,2.43164,2.42982,2.43144,11000000.0
2009-01-26 03:18:00,2.43218,2.43306,2.43199,2.43306,10000000.0
2009-01-26 03:19:00,2.43243,2.43243,2.43024,2.43024,7000000.0
2009-01-26 03:20:00,2.43019,2.4311,2.4298,2.4311,10000000.0
2009-01-26 03:21:00,2.43151,2.43193,2.43027,2.43027,7000000.0
2009-01-26 03:22:00,2.4301,2.43275,2.4301,2.43275,8000000.0
2009-01-26 03:23:00,2.43334,2.43573,2.43334,2.43573,7000000.0
2009-01-26 03:24:00,2.43549,2.43549,2.43338,2.43338,10000000.0
2009-01-26 03:25:00,2.43338,2.43488,2.43338,2.43488,8000000.0
2009-01-26 03:26:00,2.43592,2.43618,2.43592,2.43615,7000000.0
2009-01-26 03:27:00,2.43613,2.43613,2.4344,2.4347,8000000.0
2009-01-26 03:28:00,2.43475,2.43527,2.43464,2.43464,8000000.0
2009-01-26 03:29:00,2.43434,2.43477,2.43429,2.43477,11000000.0
2009-01-26 03:30:00,2.43473,2.43501,2.43473,2.43499,8000000.0
2009-01-26 03:31:00,2.43494,2.43494,2.43449,2.43449,9000000.0
2009-01-26 03:32:00,2.43402,2.43402,2.43376,2.43376,9000000.0
2009-01-26 03:33:00,2.43366,2.43382,2.43361,2.43382,7000000.0
2009-01-26 03:34:00,2.43374,2.43394,2.4337,2.43394,9000000.0
2009-01-26 03:35:00,2.43365,2.43365,2.43191,2.43193,10000000.0
2009-01-26 03:36:00,2.43212,2.43334,2.43212,2.43334,8000000.0
2009-01-26 03:37:00,2.43355,2.43404,2.43355,2.43404,9000000.0
2009-01-26 03:38:00,2.43436,2.43496,2.43436,2.43467,7000000.0
2009-01-26 03:39:00,2.43472,2.43482,2.43451,2.43451,8000000.0
2009-01-26 03:40:00,2.43594,2.43594,2.4343,2.43593,11000000.0
2009-01-26 03:41:00,2.43486,2.43506,2.43468,2.43468,10000000.0
2009-01-26 03:42:00,2.43432,2.43476,2.43432,2.43476,5000000.0
2009-01-26 03:43:00,2.435,2.435,2.43483,2.43488,7000000.0
2009-01-26 03:44:00,2.43432,2.43435,2.43389,2.43389,8000000.0
2009-01-26 03:45:00,2.43402,2.43485,2.43366,2.43366,8000000.0
2009-01-26 03:46:00,2.4332,2.4332,2.43303,2.43312,8000000.0
2009-01-26 03:47:00,2.43325,2.43337,2.43316,2.43316,7000000.0
2009-01-26 03:48:00,2.43346,2.43389,2.43346,2.43389,11000000.0
2009-01-26 03:49:00,2.43384,2.43417,2.43384,2.43417,8000000.0
2009-01-26 03:50:00,2.43394,2.43433,2.43394,2.43433,7000000.0
2009-01-26 03:51:00,2.43449,2.43483,2.43449,2.4348,6000000.0
2009-01-26 03:52:00,2.43522,2.43557,2.43522,2.43553,8000000.0
2009-01-26 03:53:00,2.43607,2.43716,2.43607,2.43714,10000000.0
2009-01-26 03:54:00,2.43741,2.43741,2.43644,2.43644,11000000.0
2009-01-26 03:55:00,2.43563,2.43631,2.43562,2.43631,7000000.0
2009-01-26 03:56:00,2.43618,2.43647,2.43541,2.43541,10000000.0
2009-01-26 03:57:00,2.43543,2.43567,2.43542,2.43567,8000000.0
2009-01-26 03:58:00,2.43544,2.43579,2.43544,2.43579,8000000.0
2009-01-26 03:59:00,2.43666,2.43666,2.43574,2.43636,7000000.0
2009-01-26 04:00:00,2.43573,2.43579,2.43504,2.43504,9000000.0
2009-01-26 04:01:00,2.43509,2.43533,2.43509,2.43533,7000000.0
2009-01-26 04:02:00,2.43711,2.43711,2.43645,2.4366,8000000.0
2009-01-26 04:03:00,2.43528,2.43528,2.43503,2.43503,8000000.0
2009-01-26 04:04:00,2.43505,2.43521,2.43505,2.43509,10000000.0
2009-01-26 04:05:00,2.43454,2.43454,2.43244,2.43244,9000000.0
2009-01-26 04:06:00,2.43529,2.4356,2.43525,2.4356,8000000.0
2009-01-26 04:07:00,2.43619,2.43694,2.43593,2.43593,11000000.0
2009-01-26 04:08:00,2.43559,2.43561,2.43548,2.43555,7000000.0
2009-01-26 04:09:00,2.43572,2.43614,2.43572,2.43614,8000000.0
2009-01-26 04:10:00,2.43624,2.4363,2.43611,2.4363,10000000.0
2009-01-26 04:11:00,2.43617,2.43632,2.43617,2.43632,7000000.0
2009-01-26 04:12:00,2.43621,2.43621,2.43557,2.43594,8000000.0
2009-01-26 04:13:00,2.43542,2.43553,2.43535,2.43538,8000000.0
2009-01-26 04:14:00,2.43665,2.43776,2.43665,2.43776,7000000.0
2009-01-26 04:15:00,2.43815,2.43815,2.43654,2.43654,7000000.0
2009-01-26 04:16:00,2.43695,2.43766,2.43695,2.43752,7000000.0
2009-01-26 04:17:00,2.43708,2.43708,2.43684,2.43698,8000000.0
2009-01-26 04:18:00,2.43669,2.43669,2.43606,2.43606,11000000.0
2009-01-26 04:19:00,2.43606,2.43615,2.43603,2.43607,7000000.0
2009-01-26 04:20:00,2.43728,2.43728,2.43636,2.43667,10000000.0
2009-01-26 04:21:00,2.43619,2.43679,2.43619,2.43679,8000000.0
2009-01-26 04:22:00,2.4368,2.43684,2.43637,2.43684,9000000.0
2009-01-26 04:23:00,2.43739,2.43754,2.43733,2.43735,7000000.0
2009-01-26 04:24:00,2.43764,2.43809,2.4374,2.4374,9000000.0
2009-01-26 04:25:00,2.43669,2.43669,2.43604,2.43604,11000000.0
2009-01-26 04:26:00,2.43635,2.43673,2.43635,2.43668,7000000.0
2009-01-26 04:27:00,2.43676,2.43692,2.43676,2.4368,8000000.0
2009-01-26 04:28:00,2.43676,2.43683,2.43666,2.43666,7000000.0
2009-01-26 04:29:00,2.43647,2.43647,2.43594,2.43595,8000000.0
2009-01-26 04:30:00,2.43582,2.43615,2.43577,2.43615,9000000.0
2009-01-26 04:31:00,2.43663,2.437,2.43546,2.43546,10000000.0
2009-01-26 04:32:00,2.43499,2.43655,2.43492,2.43593,8000000.0
2009-01-26 04:33:00,2.43599,2.43599,2.43558,2.43558,8000000.0
2009-01-26 04:34:00,2.43562,2.43562,2.43529,2.43529,7000000.0
2009-01-26 04:35:00,2.43532,2.43623,2.43532,2.43623,7000000.0
2009-01-26 04:36:00,2.43642,2.43776,2.43639,2.43759,8000000.0
2009-01-26 04:37:00,2.43862,2.43862,2.43683,2.43683,5000000.0
2009-01-26 04:38:00,2.43657,2.43704,2.43649,2.43685,9000000.0
2009-01-26 04:39:00,2.43762,2.43831,2.43705,2.43705,9000000.0
2009-01-26 04:40:00,2.43682,2.437,2.43631,2.43631,7000000.0
2009-01-26 04:41:00,2.4362,2.43636,2.4361,2.43636,8000000.0
2009-01-26 04:42:00,2.43639,2.43645,2.436,2.436,7000000.0
2009-01-26 04:43:00,2.4359,2.43595,2.43558,2.43588,11000000.0
2009-01-26 04:44:00,2.43586,2.43587,2.43572,2.43576,9000000.0
2009-01-26 04:45:00,2.43602,2.43602,2.43583,2.43597,11000000.0
2009-01-26 04:46:00,2.43564,2.4374,2.43535,2.4374,7000000.0
2009-01-26 04:47:00,2.43712,2.43712,2.43693,2.43693,7000000.0
2009-01-26 04:48:00,2.43737,2.43792,2.43715,2.43715,7000000.0
2009-01-26 04:49:00,2.4374,2.43791,2.4374,2.43791,11000000.0
2009-01-26 04:50:00,2.43801,2.43873,2.43801,2.43873,9000000.0
2009-01-26 04:51:00,2.43829,2.43834,2.43793,2.43793,7000000.0
2009-01-26 04:52:00,2.43786,2.43795,2.43712,2.43712,10000000.0
2009-01-26 04:53:00,2.43823,2.43852,2.43705,2.43796,9000000.0
2009-01-26 04:54:00,2.43597,2.43597,2.43569,2.43586,8000000.0
2009-01-26 04:55:00,2.43608,2.43693,2.43608,2.4363,8000000.0
2009-01-26 04:56:00,2.43614,2.43686,2.43614,2.43686,7000000.0
2009-01-26 04:57:00,2.4367,2.4367,2.43589,2.43617,8000000.0
2009-01-26 04:58:00,2.43612,2.43612,2.43601,2.43607,8000000.0
2009-01-26 04:59:00,2.43649,2.43681,2.43649,2.43681,8000000.0
2009-01-26 05:00:00,2.43677,2.43696,2.43677,2.4369,7000000.0
2009-01-26 05:01:00,2.43738,2.43758,2.43731,2.43733,9000000.0
2009-01-26 05:02:00,2.43817,2.43823,2.43741,2.43741,7000000.0
2009-01-26 05:03:00,2.43732,2.43732,2.43718,2.43722,7000000.0
2009-01-26 05:04:00,2.43696,2.43739,2.43696,2.43739,7000000.0
2009-01-26 05:05:00,2.43739,2.43872,2.43739,2.43872,5000000.0
2009-01-26 05:06:00,2.43948,2.43983,2.43933,2.43933,7000000.0
2009-01-26 05:07:00,2.43918,2.43943,2.43918,2.4393,8000000.0
2009-01-26 05:08:00,2.43871,2.43875,2.43831,2.43831,10000000.0
2009-01-26 05:09:00,2.43849,2.43859,2.43838,2.43838,7000000.0
2009-01-26 05:10:00,2.43831,2.43841,2.43817,2.43821,7000000.0
2009-01-26 05:11:00,2.43861,2.43861,2.43657,2.43657,8000000.0
2009-01-26 05:12:00,2.43755,2.43775,2.43725,2.43739,11000000.0
2009-01-26 05:13:00,2.43894,2.43933,2.43894,2.43931,8000000.0
2009-01-26 05:14:00,2.43965,2.44,2.4396,2.44,7000000.0
2009-01-26 05:15:00,2.44014,2.44014,2.44003,2.44003,7000000.0
2009-01-26 05:16:00,2.43996,2.43996,2.43968,2.43969,7000000.0
2009-01-26 05:17:00,2.43973,2.43973,2.43834,2.43867,7000000.0
2009-01-26 05:18:00,2.43864,2.43864,2.43803,2.43824,8000000.0
2009-01-26 05:19:00,2.4381,2.43838,2.4381,2.43818,7000000.0
2009-01-26 05:20:00,2.43961,2.43961,2.43839,2.43845,9000000.0
2009-01-26 05:21:00,2.43822,2.43827,2.43764,2.43764,8000000.0
2009-01-26 05:22:00,2.43808,2.4388,2.43808,2.4388,7000000.0
2009-01-26 05:23:00,2.43893,2.43893,2.43858,2.43889,10000000.0
2009-01-26 05:24:00,2.43945,2.43945,2.43924,2.43933,8000000.0
2009-01-26 05:25:00,2.43924,2.43924,2.43888,2.43888,7000000.0
2009-01-26 05:26:00,2.43851,2.43871,2.43843,2.43862,7000000.0
2009-01-26 05:27:00,2.43886,2.4406,2.43886,2.4406,8000000.0
2009-01-26 05:28:00,2.44079,2.44079,2.43906,2.43906,9000000.0
2009-01-26 05:29:00,2.43972,2.44222,2.43972,2.44222,7000000.0
2009-01-26 05:30:00,2.44344,2.4439,2.44309,2.4435,10000000.0
2009-01-26 05:31:00,2.44428,2.44687,2.44428,2.44687,8000000.0
2009-01-26 05:32:00,2.44675,2.44675,2.44563,2.4459,8000000.0
2009-01-26 05:33:00,2.44611,2.44696,2.44611,2.44685,9000000.0
2009-01-26 05:34:00,2.44713,2.44734,2.44692,2.44733,8000000.0
2009-01-26 05:35:00,2.44712,2.44712,2.44311,2.44311,7000000.0
2009-01-26 05:36:00,2.44315,2.44355,2.44315,2.44332,9000000.0
2009-01-26 05:37:00,2.44376,2.44425,2.44376,2.44425,7000000.0
2009-01-26 05:38:00,2.44426,2.44437,2.44422,2.44431,9000000.0
2009-01-26 05:39:00,2.4443,2.44522,2.44425,2.44522,7000000.0
2009-01-26 05:40:00,2.44619,2.44632,2.44592,2.44632,7000000.0
2009-01-26 05:41:00,2.44585,2.44585,2.44519,2.44519,8000000.0
2009-01-26 05:42:00,2.44544,2.44544,2.44511,2.44511,7000000.0
2009-01-26 05:43:00,2.44504,2.44523,2.44492,2.44507,9000000.0
2009-01-26 05:44:00,2.44682,2.44682,2.4438,2.44552,8000000.0
2009-01-26 05:45:00,2.44543,2.44565,2.44422,2.44422,11000000.0
2009-01-26 05:46:00,2.44315,2.44337,2.44238,2.44337,7000000.0
2009-01-26 05:47:00,2.4428,2.44415,2.4428,2.44415,8000000.0
2009-01-26 05:48:00,2.44446,2.44446,2.44401,2.44428,9000000.0
2009-01-26 05:49:00,2.44417,2.44429,2.44398,2.44429,8000000.0
2009-01-26 05:50:00,2.44525,2.44525,2.44441,2.44469,9000000.0
2009-01-26 05:51:00,2.44463,2.44477,2.44438,2.44438,8000000.0
2009-01-26 05:52:00,2.44434,2.44485,2.44434,2.44485,8000000.0
2009-01-26 05:53:00,2.44491,2.44513,2.44491,2.44504,7000000.0
2009-01-26 05:54:00,2.44489,2.44513,2.44444,2.44513,10000000.0
2009-01-26 05:55:00,2.44638,2.44676,2.44638,2.44676,5000000.0
2009-01-26 05:56:00,2.44606,2.44638,2.44445,2.44445,11000000.0
2009-01-26 05:57:00,2.44459,2.44463,2.44436,2.44436,8000000.0
2009-01-26 05:58:00,2.4444,2.44498,2.4444,2.44498,9000000.0
2009-01-26 05:59:00,2.44472,2.44499,2.44432,2.44499,10000000.0
2009-01-26 06:00:00,2.44454,2.44511,2.44454,2.44511,8000000.0
2009-01-26 06:01:00,2.44511,2.44521,2.44504,2.44504,7000000.0
2009-01-26 06:02:00,2.44543,2.44598,2.44543,2.44582,7000000.0
2009-01-26 06:03:00,2.44573,2.44573,2.445,2.44521,8000000.0
2009-01-26 06:04:00,2.44568,2.44584,2.44567,2.44584,7000000.0
2009-01-26 06:05:00,2.44577,2.44577,2.44551,2.44573,7000000.0
2009-01-26 06:06:00,2.44575,2.44585,2.4456,2.44569,7000000.0
2009-01-26 06:07:00,2.44613,2.44616,2.44589,2.44616,7000000.0
2009-01-26 06:08:00,2.44702,2.44702,2.44663,2.44664,7000000.0
2009-01-26 06:09:00,2.44609,2.44609,2.44545,2.44545,8000000.0
2009-01-26 06:10:00,2.44536,2.44596,2.44536,2.44596,8000000.0
2009-01-26 06:11:00,2.44629,2.44642,2.44611,2.44611,8000000.0
2009-01-26 06:12:00,2.4461,2.44647,2.44609,2.44647,8000000.0
2009-01-26 06:13:00,2.44557,2.44557,2.44506,2.44506,8000000.0
2009-01-26 06:14:00,2.44514,2.44555,2.44514,2.44524,10000000.0
2009-01-26 06:15:00,2.44547,2.44582,2.44547,2.44568,8000000.0
2009-01-26 06:16:00,2.44564,2.44564,2.44512,2.44512,11000000.0
2009-01-26 06:17:00,2.44457,2.44551,2.44437,2.44551,7000000.0
2009-01-26 06:18:00,2.44595,2.44609,2.44581,2.44581,9000000.0
2009-01-26 06:19:00,2.44555,2.44574,2.44555,2.44565,7000000.0
2009-01-26 06:20:00,2.44571,2.44599,2.44571,2.44599,9000000.0
2009-01-26 06:21:00,2.44634,2.44634,2.4461,2.44618,8000000.0
2009-01-26 06:22:00,2.44534,2.44534,2.4442,2.4446,8000000.0
2009-01-26 06:23:00,2.44432,2.44445,2.44396,2.44412,8000000.0
2009-01-26 06:24:00,2.44394,2.44394,2.44259,2.44259,11000000.0
2009-01-26 06:25:00,2.44252,2.44259,2.44217,2.44259,11000000.0
2009-01-26 06:26:00,2.44263,2.44329,2.44255,2.44329,11000000.0
2009-01-26 06:27:00,2.4433,2.4433,2.44228,2.44288,7000000.0
2009-01-26 06:28:00,2.44233,2.4431,2.44233,2.4431,8000000.0
2009-01-26 06:29:00,2.44259,2.44318,2.44255,2.44318,8000000.0
2009-01-26 06:30:00,2.44291,2.44291,2.44182,2.44182,8000000.0
2009-01-26 06:31:00,2.4418,2.44182,2.44155,2.44182,7000000.0
2009-01-26 06:32:00,2.44185,2.44195,2.44175,2.44191,7000000.0
2009-01-26 06:33:00,2.44217,2.44251,2.44217,2.44248,7000000.0
2009-01-26 06:34:00,2.44241,2.44241,2.44226,2.44227,7000000.0
2009-01-26 06:35:00,2.44204,2.44237,2.44204,2.44225,8000000.0
2009-01-26 06:36:00,2.44291,2.44335,2.44291,2.44302,7000000.0
2009-01-26 06:37:00,2.44287,2.44291,2.4427,2.44278,10000000.0
2009-01-26 06:38:00,2.44297,2.44307,2.44296,2.44303,10000000.0
2009-01-26 06:39:00,2.44364,2.44385,2.44364,2.4438,11000000.0
2009-01-26 06:40:00,2.44297,2.44306,2.44288,2.44306,9000000.0
2009-01-26 06:41:00,2.44332,2.44357,2.44331,2.44357,7000000.0
2009-01-26 06:42:00,2.44363,2.44363,2.44344,2.44344,8000000.0
2009-01-26 06:43:00,2.4438,2.44481,2.4438,2.44481,7000000.0
2009-01-26 06:44:00,2.44508,2.44519,2.44477,2.44477,8000000.0
2009-01-26 06:45:00,2.44458,2.44469,2.44456,2.44462,8000000.0
2009-01-26 06:46:00,2.44572,2.44572,2.44405,2.44505,10000000.0
2009-01-26 06:47:00,2.44491,2.446,2.44491,2.44583,8000000.0
2009-01-26 06:48:00,2.44555,2.44555,2.44534,2.44536,7000000.0
2009-01-26 06:49:00,2.44541,2.44558,2.44533,2.44538,8000000.0
2009-01-26 06:50:00,2.44505,2.44617,2.44505,2.44617,10000000.0
2009-01-26 06:51:00,2.44684,2.44704,2.44669,2.44681,10000000.0
2009-01-26 06:52:00,2.44701,2.44701,2.44684,2.447,8000000.0
2009-01-26 06:53:00,2.44626,2.44626,2.44553,2.44601,8000000.0
2009-01-26 06:54:00,2.44674,2.44674,2.44654,2.44665,8000000.0
2009-01-26 06:55:00,2.44682,2.44718,2.44682,2.44709,7000000.0
2009-01-26 06:56:00,2.44682,2.44682,2.44543,2.44543,8000000.0
2009-01-26 06:57:00,2.44462,2.44511,2.44456,2.44508,7000000.0
2009-01-26 06:58:00,2.44514,2.44516,2.44447,2.44447,7000000.0
2009-01-26 06:59:00,2.44488,2.44534,2.44483,2.44534,7000000.0
2009-01-26 07:00:00,2.44538,2.44559,2.4453,2.44549,7000000.0
2009-01-26 07:01:00,2.44556,2.44563,2.44547,2.44563,5000000.0
2009-01-26 07:02:00,2.44707,2.44707,2.44532,2.44532,9000000.0
2009-01-26 07:03:00,2.44572,2.44588,2.44539,2.44539,7000000.0
2009-01-26 07:04:00,2.44377,2.44377,2.44194,2.44202,8000000.0
2009-01-26 07:05:00,2.44179,2.44197,2.44168,2.44197,11000000.0
2009-01-26 07:06:00,2.44176,2.44262,2.44176,2.44262,11000000.0
2009-01-26 07:07:00,2.44321,2.44368,2.44321,2.44368,11000000.0
2009-01-26 07:08:00,2.44399,2.44399,2.4438,2.44392,9000000.0
2009-01-26 07:09:00,2.44392,2.44403,2.44386,2.444,8000000.0
2009-01-26 07:10:00,2.44388,2.44402,2.44388,2.4439,7000000.0
2009-01-26 07:11:00,2.44378,2.44378,2.44327,2.44327,10000000.0
2009-01-26 07:12:00,2.44283,2.44283,2.44238,2.44238,7000000.0
2009-01-26 07:13:00,2.44268,2.44439,2.44268,2.44439,8000000.0
2009-01-26 07:14:00,2.44489,2.44496,2.44413,2.44413,7000000.0
2009-01-26 07:15:00,2.44394,2.44394,2.44372,2.44384,10000000.0
2009-01-26 07:16:00,2.44375,2.44375,2.44304,2.44337,8000000.0
2009-01-26 07:17:00,2.44314,2.44334,2.44314,2.44328,11000000.0
2009-01-26 07:18:00,2.44294,2.44295,2.44228,2.44228,8000000.0
2009-01-26 07:19:00,2.44228,2.44237,2.4422,2.44227,8000000.0
2009-01-26 07:20:00,2.44217,2.44249,2.44217,2.4424,9000000.0
2009-01-26 07:21:00,2.44234,2.44288,2.44234,2.44288,10000000.0
2009-01-26 07:22:00,2.44353,2.4446,2.44353,2.4446,11000000.0
2009-01-26 07:23:00,2.44472,2.44472,2.44409,2.44409,7000000.0
2009-01-26 07:24:00,2.44424,2.44434,2.44405,2.44413,9000000.0
2009-01-26 07:25:00,2.44408,2.44419,2.44386,2.4439,8000000.0
2009-01-26 07:26:00,2.44348,2.44348,2.44325,2.44338,7000000.0
2009-01-26 07:27:00,2.44352,2.44406,2.44352,2.44406,7000000.0
2009-01-26 07:28:00,2.44426,2.44426,2.44354,2.44355,7000000.0
2009-01-26 07:29:00,2.44336,2.44363,2.44336,2.44348,8000000.0
2009-01-26 07:30:00,2.44346,2.44362,2.44336,2.44336,8000000.0
2009-01-26 07:31:00,2.44333,2.44353,2.44333,2.44347,7000000.0
2009-01-26 07:32:00,2.44351,2.44351,2.44219,2.44219,5000000.0
2009-01-26 07:33:00,2.44216,2.446,2.44216,2.446,8000000.0
2009-01-26 07:34:00,2.44611,2.44799,2.44611,2.4479,11000000.0
2009-01-26 07:35:00,2.448,2.448,2.44677,2.44677,8000000.0
2009-01-26 07:36:00,2.4465,2.4465,2.44555,2.44555,7000000.0
2009-01-26 07:37:00,2.44541,2.44582,2.44541,2.44566,7000000.0
2009-01-26 07:38:00,2.44515,2.44524,2.44485,2.44524,11000000.0
2009-01-26 07:39:00,2.44453,2.44756,2.44412,2.44756,7000000.0
2009-01-26 07:40:00,2.44777,2.44831,2.44777,2.4483,8000000.0
2009-01-26 07:41:00,2.44816,2.44816,2.44785,2.44785,9000000.0
2009-01-26 07:42:00,2.44751,2.44751,2.44683,2.44708,11000000.0
2009-01-26 07:43:00,2.4472,2.4472,2.44666,2.44666,7000000.0
2009-01-26 07:44:00,2.44627,2.44627,2.44554,2.44563,7000000.0
2009-01-26 07:45:00,2.44554,2.44565,2.44551,2.44557,7000000.0
2009-01-26 07:46:00,2.44568,2.44715,2.44568,2.44683,10000000.0
2009-01-26 07:47:00,2.44628,2.44628,2.44548,2.44548,7000000.0
2009-01-26 07:48:00,2.44616,2.44661,2.44616,2.44642,8000000.0
2009-01-26 07:49:00,2.44713,2.44873,2.44713,2.44873,8000000.0
2009-01-26 07:50:00,2.44876,2.44876,2.44812,2.44812,7000000.0
2009-01-26 07:51:00,2.44804,2.44833,2.44804,2.44807,8000000.0
2009-01-26 07:52:00,2.44788,2.44806,2.44788,2.44806,10000000.0
2009-01-26 07:53:00,2.44812,2.44827,2.44798,2.44808,11000000.0
2009-01-26 07:54:00,2.44778,2.44778,2.44714,2.44747,9000000.0
2009-01-26 07:55:00,2.44734,2.4475,2.44732,2.44737,9000000.0
2009-01-26 07:56:00,2.44738,2.44758,2.44738,2.44754,9000000.0
2009-01-26 07:57:00,2.44767,2.4485,2.44767,2.4485,7000000.0
2009-01-26 07:58:00,2.44773,2.44773,2.44723,2.44755,7000000.0
2009-01-26 07:59:00,2.44749,2.4477,2.4472,2.4477,7000000.0
2009-01-26 08:00:00,2.4472,2.44749,2.44712,2.44749,8000000.0
2009-01-26 08:01:00,2.44772,2.44776,2.44676,2.44676,10000000.0
2009-01-26 08:02:00,2.44708,2.44708,2.44668,2.44668,7000000.0
2009-01-26 08:03:00,2.44626,2.44723,2.44626,2.44643,8000000.0
2009-01-26 08:04:00,2.4464,2.44646,2.44577,2.44577,8000000.0
2009-01-26 08:05:00,2.44572,2.44576,2.4456,2.44572,8000000.0
2009-01-26 08:06:00,2.44564,2.4459,2.44564,2.4459,7000000.0
2009-01-26 08:07:00,2.44571,2.44586,2.4454,2.44586,7000000.0
2009-01-26 08:08:00,2.44614,2.44744,2.44614,2.44744,7000000.0
2009-01-26 08:09:00,2.44721,2.44758,2.44703,2.44758,7000000.0
2009-01-26 08:10:00,2.44768,2.44768,2.4463,2.4463,7000000.0
2009-01-26 08:11:00,2.4461,2.4461,2.44556,2.44556,8000000.0
2009-01-26 08:12:00,2.44525,2.44635,2.44519,2.44635,9000000.0
2009-01-26 08:13:00,2.44644,2.44685,2.44644,2.44685,7000000.0
2009-01-26 08:14:00,2.44699,2.44776,2.44685,2.44776,9000000.0
2009-01-26 08:15:00,2.44853,2.44887,2.44853,2.4487,8000000.0
2009-01-26 08:16:00,2.44905,2.4502,2.44893,2.4502,11000000.0
2009-01-26 08:17:00,2.45074,2.4511,2.45071,2.45071,7000000.0
2009-01-26 08:18:00,2.45037,2.45091,2.45019,2.45019,9000000.0
2009-01-26 08:19:00,2.45027,2.45073,2.45019,2.45061,7000000.0
2009-01-26 08:20:00,2.45059,2.45112,2.45059,2.45112,8000000.0
2009-01-26 08:21:00,2.45116,2.45117,2.45102,2.45102,8000000.0
2009-01-26 08:22:00,2.45068,2.45071,2.45046,2.45046,8000000.0
2009-01-26 08:23:00,2.45003,2.4501,2.44988,2.44988,7000000.0
2009-01-26 08:24:00,2.45023,2.45023,2.44981,2.44981,7000000.0
2009-01-26 08:25:00,2.45015,2.45072,2.44934,2.44934,8000000.0
2009-01-26 08:26:00,2.4482,2.44841,2.44815,2.44815,7000000.0
2009-01-26 08:27:00,2.44827,2.44908,2.44812,2.44908,10000000.0
2009-01-26 08:28:00,2.44853,2.44853,2.44336,2.44336,7000000.0
2009-01-26 08:29:00,2.44524,2.44781,2.44524,2.44781,10000000.0
2009-01-26 08:30:00,2.44707,2.44707,2.44463,2.44488,7000000.0
2009-01-26 08:31:00,2.44626,2.44823,2.44626,2.44787,10000000.0
2009-01-26 08:32:00,2.44793,2.44793,2.44718,2.44718,8000000.0
2009-01-26 08:33:00,2.44717,2.44717,2.44707,2.44707,7000000.0
2009-01-26 08:34:00,2.4471,2.44799,2.4471,2.44799,9000000.0
2009-01-26 08:35:00,2.44813,2.44826,2.44736,2.44736,9000000.0
2009-01-26 08:36:00,2.44597,2.44597,2.44343,2.44383,8000000.0
2009-01-26 08:37:00,2.44411,2.44898,2.44411,2.44898,9000000.0
2009-01-26 08:38:00,2.44728,2.44955,2.44728,2.44955,10000000.0
2009-01-26 08:39:00,2.44996,2.45169,2.44996,2.45169,11000000.0
2009-01-26 08:40:00,2.45073,2.45149,2.45073,2.45082,8000000.0
2009-01-26 08:41:00,2.45096,2.45274,2.45096,2.45242,11000000.0
2009-01-26 08:42:00,2.45224,2.45224,2.45155,2.45155,10000000.0
2009-01-26 08:43:00,2.45154,2.45224,2.45132,2.45224,8000000.0
2009-01-26 08:44:00,2.45181,2.45271,2.45181,2.45232,10000000.0
2009-01-26 08:45:00,2.45363,2.45408,2.45349,2.45349,8000000.0
2009-01-26 08:46:00,2.45309,2.45309,2.45112,2.45212,6000000.0
2009-01-26 08:47:00,2.45178,2.45178,2.45071,2.45071,7000000.0
2009-01-26 08:48:00,2.45171,2.45326,2.45171,2.45326,10000000.0
2009-01-26 08:49:00,2.45356,2.45356,2.45233,2.45233,11000000.0
2009-01-26 08:50:00,2.4525,2.45257,2.45222,2.45222,7000000.0
2009-01-26 08:51:00,2.45182,2.45182,2.45099,2.45099,8000000.0
2009-01-26 08:52:00,2.45028,2.45039,2.44975,2.45039,9000000.0
2009-01-26 08:53:00,2.45145,2.45145,2.45079,2.45129,8000000.0
2009-01-26 08:54:00,2.45227,2.45623,2.45227,2.45415,8000000.0
2009-01-26 08:55:00,2.45279,2.45411,2.45279,2.45411,8000000.0
2009-01-26 08:56:00,2.4544,2.45555,2.4544,2.45528,7000000.0
2009-01-26 08:57:00,2.45507,2.45518,2.45467,2.45467,8000000.0
2009-01-26 08:58:00,2.45477,2.4549,2.45422,2.45422,7000000.0
2009-01-26 08:59:00,2.4525,2.45266,2.4517,2.45266,7000000.0
2009-01-26 09:00:00,2.45299,2.45452,2.45299,2.45452,8000000.0
2009-01-26 09:01:00,2.45424,2.45425,2.4538,2.4538,9000000.0
2009-01-26 09:02:00,2.45349,2.45349,2.45338,2.45341,10000000.0
2009-01-26 09:03:00,2.45363,2.45541,2.45363,2.45541,7000000.0
2009-01-26 09:04:00,2.45503,2.45503,2.45426,2.45426,7000000.0
2009-01-26 09:05:00,2.4539,2.45419,2.45376,2.45376,7000000.0
2009-01-26 09:06:00,2.45432,2.45462,2.45377,2.4546,11000000.0
2009-01-26 09:07:00,2.45497,2.45527,2.45467,2.45527,8000000.0
2009-01-26 09:08:00,2.4551,2.45627,2.45486,2.45627,5000000.0
2009-01-26 09:09:00,2.45634,2.45634,2.45506,2.45584,11000000.0
2009-01-26 09:10:00,2.45436,2.45469,2.45436,2.45465,7000000.0
2009-01-26 09:11:00,2.45497,2.45771,2.45497,2.45771,9000000.0
2009-01-26 09:12:00,2.45612,2.45639,2.45576,2.45639,8000000.0
2009-01-26 09:13:00,2.45631,2.45631,2.45552,2.45552,9000000.0
2009-01-26 09:14:00,2.45484,2.45484,2.45282,2.45282,11000000.0
2009-01-26 09:15:00,2.4524,2.4524,2.45123,2.45182,7000000.0
2009-01-26 09:16:00,2.45104,2.45104,2.45048,2.4506,8000000.0
2009-01-26 09:17:00,2.45043,2.45043,2.44962,2.44962,11000000.0
2009-01-26 09:18:00,2.44847,2.44847,2.44677,2.44682,8000000.0
2009-01-26 09:19:00,2.44738,2.44794,2.44728,2.44794,7000000.0
2009-01-26 09:20:00,2.44692,2.44692,2.4448,2.4448,7000000.0
2009-01-26 09:21:00,2.4447,2.44484,2.44444,2.44482,8000000.0
2009-01-26 09:22:00,2.44512,2.44624,2.44512,2.44624,8000000.0
2009-01-26 09:23:00,2.44672,2.44831,2.44672,2.44831,7000000.0
2009-01-26 09:24:00,2.4487,2.44881,2.44804,2.44814,8000000.0
2009-01-26 09:25:00,2.44768,2.44768,2.44703,2.44751,7000000.0
2009-01-26 09:26:00,2.44826,2.44826,2.44723,2.44723,11000000.0
2009-01-26 09:27:00,2.4474,2.44824,2.44734,2.44824,11000000.0
2009-01-26 09:28:00,2.44823,2.44838,2.44813,2.44813,9000000.0
2009-01-26 09:29:00,2.44823,2.44846,2.44816,2.44836,8000000.0
2009-01-26 09:30:00,2.44805,2.44988,2.44805,2.44988,7000000.0
2009-01-26 09:31:00,2.44906,2.45238,2.44906,2.45238,7000000.0
2009-01-26 09:32:00,2.45289,2.45421,2.45275,2.45405,7000000.0
2009-01-26 09:33:00,2.45409,2.45409,2.45326,2.45329,8000000.0
2009-01-26 09:34:00,2.4525,2.4525,2.45216,2.4524,7000000.0
2009-01-26 09:35:00,2.45248,2.45336,2.45248,2.45336,10000000.0
2009-01-26 09:36:00,2.45316,2.45316,2.45136,2.45201,8000000.0
2009-01-26 09:37:00,2.45219,2.45243,2.45191,2.45243,11000000.0
2009-01-26 09:38:00,2.4531,2.45324,2.4513,2.45297,11000000.0
2009-01-26 09:39:00,2.45427,2.45572,2.45427,2.45572,7000000.0
2009-01-26 09:40:00,2.45612,2.45626,2.45579,2.45619,9000000.0
2009-01-26 09:41:00,2.45647,2.45712,2.45628,2.45712,8000000.0
2009-01-26 09:42:00,2.45707,2.45759,2.45707,2.4575,10000000.0
2009-01-26 09:43:00,2.45738,2.45746,2.45705,2.45739,11000000.0
2009-01-26 09:44:00,2.45745,2.45808,2.45745,2.45749,8000000.0
2009-01-26 09:45:00,2.45725,2.45851,2.45725,2.45851,7000000.0
2009-01-26 09:46:00,2.45909,2.45978,2.45853,2.45853,11000000.0
2009-01-26 09:47:00,2.4583,2.4591,2.4578,2.4591,9000000.0
2009-01-26 09:48:00,2.45946,2.45994,2.45946,2.45994,7000000.0
2009-01-26 09:49:00,2.45969,2.45969,2.45922,2.45966,11000000.0
2009-01-26 09:50:00,2.46035,2.46036,2.45933,2.45933,8000000.0
2009-01-26 09:51:00,2.4594,2.45984,2.45934,2.45984,8000000.0
2009-01-26 09:52:00,2.46059,2.4612,2.46052,2.4612,8000000.0
2009-01-26 09:53:00,2.46152,2.4635,2.46152,2.4635,10000000.0
2009-01-26 09:54:00,2.46374,2.46474,2.46364,2.46364,10000000.0
2009-01-26 09:55:00,2.46409,2.46509,2.46409,2.46508,8000000.0
2009-01-26 09:56:00,2.46481,2.46835,2.46481,2.46736,10000000.0
2009-01-26 09:57:00,2.4675,2.46967,2.4675,2.46954,8000000.0
2009-01-26 09:58:00,2.469,2.46948,2.46601,2.46601,8000000.0
2009-01-26 09:59:00,2.46617,2.47048,2.46617,2.46951,10000000.0
2009-01-26 10:00:00,2.46809,2.46864,2.4676,2.46864,10000000.0
2009-01-26 10:01:00,2.46814,2.46814,2.46719,2.46719,10000000.0
2009-01-26 10:02:00,2.46692,2.46692,2.46624,2.46624,10000000.0
2009-01-26 10:03:00,2.46634,2.46652,2.46464,2.46464,7000000.0
2009-01-26 10:04:00,2.46407,2.4653,2.46407,2.4653,7000000.0
2009-01-26 10:05:00,2.46532,2.46532,2.46403,2.46403,11000000.0
2009-01-26 10:06:00,2.46229,2.46276,2.46166,2.46266,7000000.0
2009-01-26 10:07:00,2.46237,2.46238,2.46179,2.46179,7000000.0
2009-01-26 10:08:00,2.4596,2.45961,2.45875,2.45875,7000000.0
2009-01-26 10:09:00,2.45914,2.46119,2.45914,2.46119,7000000.0
2009-01-26 10:10:00,2.46263,2.4632,2.46254,2.46254,7000000.0
2009-01-26 10:11:00,2.4607,2.4607,2.45982,2.45982,7000000.0
2009-01-26 10:12:00,2.45974,2.45978,2.45923,2.45958,8000000.0
2009-01-26 10:13:00,2.46016,2.46068,2.45894,2.45894,8000000.0
2009-01-26 10:14:00,2.4583,2.45968,2.45797,2.45968,7000000.0
2009-01-26 10:15:00,2.45978,2.46016,2.45895,2.45895,10000000.0
2009-01-26 10:16:00,2.45838,2.4587,2.45838,2.4587,7000000.0
2009-01-26 10:17:00,2.45829,2.45922,2.45829,2.45922,11000000.0
2009-01-26 10:18:00,2.45807,2.45807,2.45711,2.45711,8000000.0
2009-01-26 10:19:00,2.4569,2.4569,2.45632,2.45632,9000000.0
2009-01-26 10:20:00,2.45619,2.4573,2.45619,2.4573,7000000.0
2009-01-26 10:21:00,2.45683,2.45729,2.45618,2.45729,8000000.0
2009-01-26 10:22:00,2.45711,2.4572,2.45707,2.4572,7000000.0
2009-01-26 10:23:00,2.45701,2.45701,2.45634,2.45635,7000000.0
2009-01-26 10:24:00,2.45622,2.45677,2.45622,2.45677,7000000.0
2009-01-26 10:25:00,2.45613,2.45664,2.45613,2.45645,9000000.0
2009-01-26 10:26:00,2.45653,2.45653,2.4559,2.4559,11000000.0
2009-01-26 10:27:00,2.45654,2.45765,2.45649,2.45765,8000000.0
2009-01-26 10:28:00,2.45736,2.45736,2.45598,2.45635,9000000.0
2009-01-26 10:29:00,2.45522,2.45624,2.45458,2.45624,8000000.0
2009-01-26 10:30:00,2.45751,2.45864,2.45751,2.45855,8000000.0
2009-01-26 10:31:00,2.45799,2.45925,2.45797,2.45925,7000000.0
2009-01-26 10:32:00,2.45987,2.46037,2.45967,2.45967,9000000.0
2009-01-26 10:33:00,2.45863,2.45905,2.45863,2.45889,7000000.0
2009-01-26 10:34:00,2.45848,2.4587,2.45843,2.45851,7000000.0
2009-01-26 10:35:00,2.45733,2.45745,2.45651,2.45651,7000000.0
2009-01-26 10:36:00,2.4558,2.4558,2.45491,2.45508,8000000.0
2009-01-26 10:37:00,2.4552,2.45714,2.45516,2.45714,8000000.0
2009-01-26 10:38:00,2.45746,2.45746,2.45632,2.45668,10000000.0
2009-01-26 10:39:00,2.45651,2.45834,2.45651,2.45832,8000000.0
2009-01-26 10:40:00,2.45813,2.45813,2.45758,2.45758,7000000.0
2009-01-26 10:41:00,2.45827,2.45907,2.45827,2.45907,9000000.0
2009-01-26 10:42:00,2.45923,2.46064,2.45923,2.46064,7000000.0
2009-01-26 10:43:00,2.46145,2.46221,2.46145,2.46206,10000000.0
2009-01-26 10:44:00,2.462,2.46249,2.46197,2.46223,7000000.0
2009-01-26 10:45:00,2.46223,2.46349,2.46223,2.46344,8000000.0
2009-01-26 10:46:00,2.46389,2.46499,2.46389,2.46499,8000000.0
2009-01-26 10:47:00,2.46528,2.46553,2.46494,2.46553,7000000.0
2009-01-26 10:48:00,2.46575,2.46575,2.46454,2.46454,8000000.0
2009-01-26 10:49:00,2.46494,2.46494,2.46429,2.46459,9000000.0
2009-01-26 10:50:00,2.46457,2.46495,2.46445,2.46495,8000000.0
2009-01-26 10:51:00,2.46499,2.46499,2.46443,2.46481,9000000.0
2009-01-26 10:52:00,2.46485,2.46528,2.46485,2.46519,8000000.0
2009-01-26 10:53:00,2.46521,2.46536,2.46521,2.46521,9000000.0
2009-01-26 10:54:00,2.46542,2.46542,2.46496,2.46529,10000000.0
2009-01-26 10:55:00,2.4656,2.46574,2.46519,2.46519,7000000.0
2009-01-26 10:56:00,2.46552,2.46604,2.46353,2.46604,7000000.0
2009-01-26 10:57:00,2.46593,2.46631,2.46593,2.46621,8000000.0
2009-01-26 10:58:00,2.46637,2.46637,2.46611,2.46624,7000000.0
2009-01-26 10:59:00,2.46634,2.46648,2.46595,2.46613,11000000.0
2009-01-26 11:00:00,2.46611,2.46686,2.46515,2.46515,7000000.0
2009-01-26 11:01:00,2.46686,2.46739,2.46631,2.46631,8000000.0
2009-01-26 11:02:00,2.46735,2.47003,2.46735,2.46995,7000000.0
2009-01-26 11:03:00,2.46975,2.47,2.46959,2.46959,11000000.0
2009-01-26 11:04:00,2.47002,2.47145,2.47002,2.47064,11000000.0
2009-01-26 11:05:00,2.4706,2.47096,2.4706,2.47089,7000000.0
2009-01-26 11:06:00,2.47085,2.47085,2.47018,2.47018,8000000.0
2009-01-26 11:07:00,2.47023,2.47023,2.46973,2.46973,7000000.0
2009-01-26 11:08:00,2.47037,2.47165,2.47037,2.47165,9000000.0
2009-01-26 11:09:00,2.47203,2.47206,2.4714,2.47189,8000000.0
2009-01-26 11:10:00,2.47215,2.47301,2.47199,2.47289,8000000.0
2009-01-26 11:11:00,2.47264,2.47264,2.47186,2.47247,10000000.0
2009-01-26 11:12:00,2.47255,2.47255,2.4723,2.47255,7000000.0
2009-01-26 11:13:00,2.47232,2.47232,2.47162,2.47169,11000000.0
2009-01-26 11:14:00,2.472,2.47252,2.472,2.47252,11000000.0
2009-01-26 11:15:00,2.47288,2.47288,2.47168,2.47168,7000000.0
2009-01-26 11:16:00,2.47167,2.47215,2.47167,2.47215,7000000.0
2009-01-26 11:17:00,2.47197,2.47197,2.47123,2.47125,7000000.0
2009-01-26 11:18:00,2.47104,2.47104,2.47051,2.47051,10000000.0
2009-01-26 11:19:00,2.47062,2.47166,2.4703,2.47166,11000000.0
2009-01-26 11:20:00,2.47076,2.47076,2.47011,2.47011,8000000.0
2009-01-26 11:21:00,2.47016,2.47018,2.47002,2.47008,7000000.0
2009-01-26 11:22:00,2.47014,2.47031,2.47011,2.47031,8000000.0
2009-01-26 11:23:00,2.47054,2.47054,2.46977,2.46983,8000000.0
2009-01-26 11:24:00,2.47059,2.47064,2.47053,2.47057,7000000.0
2009-01-26 11:25:00,2.47052,2.47052,2.46975,2.46975,8000000.0
2009-01-26 11:26:00,2.47001,2.47006,2.46983,2.47003,11000000.0
2009-01-26 11:27:00,2.46975,2.47003,2.46955,2.46955,8000000.0
2009-01-26 11:28:00,2.46896,2.46945,2.46894,2.46945,7000000.0
2009-01-26 11:29:00,2.46929,2.46929,2.46817,2.46879,8000000.0
2009-01-26 11:30:00,2.46864,2.46928,2.46845,2.46928,7000000.0
2009-01-26 11:31:00,2.4696,2.4696,2.46894,2.46894,11000000.0
2009-01-26 11:32:00,2.46927,2.46927,2.46896,2.46909,11000000.0
2009-01-26 11:33:00,2.46916,2.46934,2.46899,2.46934,7000000.0
2009-01-26 11:34:00,2.46927,2.46942,2.46927,2.46934,7000000.0
2009-01-26 11:35:00,2.46877,2.4688,2.46855,2.4688,10000000.0
2009-01-26 11:36:00,2.46879,2.46889,2.4687,2.46883,8000000.0
2009-01-26 11:37:00,2.46853,2.46874,2.46818,2.46874,8000000.0
2009-01-26 11:38:00,2.46869,2.46876,2.46835,2.46835,9000000.0
2009-01-26 11:39:00,2.46837,2.4687,2.46837,2.4687,9000000.0
2009-01-26 11:40:00,2.46864,2.46924,2.46852,2.46924,11000000.0
2009-01-26 11:41:00,2.46929,2.46931,2.46901,2.46901,11000000.0
2009-01-26 11:42:00,2.46872,2.46872,2.46819,2.46819,11000000.0
2009-01-26 11:43:00,2.46791,2.46812,2.46791,2.46802,7000000.0
2009-01-26 11:44:00,2.46812,2.46812,2.46746,2.4677,7000000.0
2009-01-26 11:45:00,2.46793,2.46849,2.46793,2.4684,11000000.0
2009-01-26 11:46:00,2.46893,2.46987,2.46893,2.46971,7000000.0
2009-01-26 11:47:00,2.47024,2.47058,2.47024,2.47043,9000000.0
2009-01-26 11:48:00,2.47008,2.47043,2.46987,2.47039,10000000.0
2009-01-26 11:49:00,2.47044,2.47044,2.47005,2.47024,7000000.0
2009-01-26 11:50:00,2.47046,2.47046,2.46945,2.46945,7000000.0
2009-01-26 11:51:00,2.46929,2.46936,2.46863,2.46902,8000000.0
2009-01-26 11:52:00,2.46898,2.46928,2.46898,2.46924,10000000.0
2009-01-26 11:53:00,2.46961,2.47075,2.46961,2.47071,10000000.0
2009-01-26 11:54:00,2.47094,2.47202,2.47082,2.47202,9000000.0
2009-01-26 11:55:00,2.4718,2.47189,2.47162,2.4718,8000000.0
2009-01-26 11:56:00,2.47181,2.47275,2.47181,2.47275,11000000.0
2009-01-26 11:57:00,2.47379,2.47382,2.47319,2.47319,8000000.0
2009-01-26 11:58:00,2.47357,2.47407,2.47357,2.47407,9000000.0
2009-01-26 11:59:00,2.47414,2.4743,2.47414,2.47419,7000000.0
2009-01-26 12:00:00,2.47478,2.47486,2.47372,2.47372,7000000.0
2009-01-26 12:01:00,2.47312,2.47343,2.47312,2.47329,10000000.0
2009-01-26 12:02:00,2.47333,2.47333,2.47267,2.47275,10000000.0
2009-01-26 12:03:00,2.47253,2.47369,2.47248,2.47369,7000000.0
2009-01-26 12:04:00,2.47425,2.47444,2.47409,2.47438,9000000.0
2009-01-26 12:05:00,2.47412,2.47412,2.47371,2.47371,11000000.0
2009-01-26 12:06:00,2.47376,2.47464,2.47367,2.47452,7000000.0
2009-01-26 12:07:00,2.47495,2.47514,2.47436,2.47436,7000000.0
2009-01-26 12:08:00,2.47432,2.47449,2.47415,2.47415,9000000.0
2009-01-26 12:09:00,2.47437,2.47437,2.4735,2.47381,8000000.0
2009-01-26 12:10:00,2.47395,2.47395,2.47179,2.47179,8000000.0
2009-01-26 12:11:00,2.47021,2.47085,2.46989,2.47085,7000000.0
2009-01-26 12:12:00,2.47077,2.47077,2.46991,2.46991,7000000.0
2009-01-26 12:13:00,2.46953,2.46953,2.469,2.46902,10000000.0
2009-01-26 12:14:00,2.46938,2.46961,2.46865,2.46961,8000000.0
2009-01-26 12:15:00,2.46996,2.46996,2.46805,2.46805,8000000.0
2009-01-26 12:16:00,2.46826,2.4685,2.468,2.46839,8000000.0
2009-01-26 12:17:00,2.46846,2.46876,2.46845,2.46846,8000000.0
2009-01-26 12:18:00,2.46836,2.46875,2.46836,2.46839,11000000.0
2009-01-26 12:19:00,2.46793,2.46892,2.46782,2.46892,9000000.0
2009-01-26 12:20:00,2.46916,2.46916,2.46818,2.46915,10000000.0
2009-01-26 12:21:00,2.46848,2.46848,2.46597,2.46597,7000000.0
2009-01-26 12:22:00,2.46837,2.46837,2.46803,2.46803,8000000.0
2009-01-26 12:23:00,2.46663,2.46663,2.46424,2.46442,7000000.0
2009-01-26 12:24:00,2.4647,2.46596,2.4647,2.46596,7000000.0
2009-01-26 12:25:00,2.46611,2.46658,2.46611,2.46654,9000000.0
2009-01-26 12:26:00,2.46665,2.46667,2.46313,2.46313,8000000.0
2009-01-26 12:27:00,2.4616,2.46174,2.46011,2.46011,10000000.0
2009-01-26 12:28:00,2.46036,2.46142,2.46036,2.46124,9000000.0
2009-01-26 12:29:00,2.46177,2.4622,2.46164,2.4622,9000000.0
2009-01-26 12:30:00,2.46228,2.46228,2.46106,2.46106,7000000.0
2009-01-26 12:31:00,2.45985,2.46031,2.45653,2.45653,11000000.0
2009-01-26 12:32:00,2.4562,2.4575,2.45609,2.4575,7000000.0
2009-01-26 12:33:00,2.45792,2.45822,2.45779,2.45779,7000000.0
2009-01-26 12:34:00,2.45946,2.46029,2.45946,2.46029,7000000.0
2009-01-26 12:35:00,2.46045,2.46045,2.45981,2.45999,8000000.0
2009-01-26 12:36:00,2.4601,2.46023,2.45978,2.46023,8000000.0
2009-01-26 12:37:00,2.46077,2.46119,2.46056,2.46119,9000000.0
2009-01-26 12:38:00,2.46167,2.46248,2.46167,2.46212,8000000.0
2009-01-26 12:39:00,2.46269,2.46329,2.46234,2.46319,9000000.0
2009-01-26 12:40:00,2.46391,2.46445,2.46365,2.46445,7000000.0
2009-01-26 12:41:00,2.4644,2.46441,2.46391,2.46391,8000000.0
2009-01-26 12:42:00,2.46398,2.46421,2.46393,2.46408,9000000.0
2009-01-26 12:43:00,2.46397,2.46397,2.46251,2.46383,9000000.0
2009-01-26 12:44:00,2.46392,2.46404,2.46344,2.46391,8000000.0
2009-01-26 12:45:00,2.46304,2.46383,2.46304,2.46383,10000000.0
2009-01-26 12:46:00,2.4639,2.4642,2.46385,2.46385,9000000.0
2009-01-26 12:47:00,2.46379,2.4644,2.46301,2.4644,10000000.0
2009-01-26 12:48:00,2.4645,2.4645,2.46322,2.46322,11000000.0
2009-01-26 12:49:00,2.46384,2.46394,2.46357,2.46358,7000000.0
2009-01-26 12:50:00,2.46323,2.46429,2.46315,2.46423,7000000.0
2009-01-26 12:51:00,2.46457,2.46475,2.46354,2.46354,8000000.0
2009-01-26 12:52:00,2.46321,2.46327,2.46272,2.46313,11000000.0
2009-01-26 12:53:00,2.46239,2.46254,2.46172,2.46172,8000000.0
2009-01-26 12:54:00,2.46172,2.46172,2.4603,2.4603,7000000.0
2009-01-26 12:55:00,2.4601,2.46022,2.45956,2.45956,8000000.0
2009-01-26 12:56:00,2.45976,2.46007,2.45969,2.46001,7000000.0
2009-01-26 12:57:00,2.45951,2.45961,2.45916,2.45916,7000000.0
2009-01-26 12:58:00,2.45956,2.46053,2.45951,2.45974,8000000.0
2009-01-26 12:59:00,2.46003,2.46031,2.46003,2.46031,7000000.0
2009-01-26 13:00:00,2.46021,2.46056,2.46021,2.46041,8000000.0
2009-01-26 13:01:00,2.46051,2.46051,2.4598,2.46014,8000000.0
2009-01-26 13:02:00,2.45985,2.46011,2.45985,2.45992,7000000.0
2009-01-26 13:03:00,2.45909,2.45983,2.45897,2.45983,8000000.0
2009-01-26 13:04:00,2.46072,2.46134,2.46072,2.46123,7000000.0
2009-01-26 13:05:00,2.4613,2.46178,2.461,2.461,8000000.0
2009-01-26 13:06:00,2.46098,2.46132,2.46061,2.46132,7000000.0
2009-01-26 13:07:00,2.46215,2.46298,2.46215,2.46264,7000000.0
2009-01-26 13:08:00,2.46273,2.46535,2.46273,2.46418,10000000.0
2009-01-26 13:09:00,2.46428,2.46516,2.46264,2.46264,7000000.0
2009-01-26 13:10:00,2.46327,2.46336,2.46302,2.46302,9000000.0
2009-01-26 13:11:00,2.4631,2.4631,2.46106,2.46106,8000000.0
2009-01-26 13:12:00,2.46122,2.46148,2.46083,2.46084,8000000.0
2009-01-26 13:13:00,2.46056,2.46073,2.46034,2.46073,9000000.0
2009-01-26 13:14:00,2.46046,2.46075,2.46023,2.46075,7000000.0
2009-01-26 13:15:00,2.46143,2.46143,2.46097,2.46117,8000000.0
2009-01-26 13:16:00,2.46227,2.46308,2.46227,2.46285,8000000.0
2009-01-26 13:17:00,2.46278,2.4643,2.46278,2.4643,9000000.0
2009-01-26 13:18:00,2.46423,2.46423,2.46333,2.46333,10000000.0
2009-01-26 13:19:00,2.46329,2.46356,2.46298,2.46356,8000000.0
2009-01-26 13:20:00,2.46342,2.46342,2.4628,2.4628,8000000.0
2009-01-26 13:21:00,2.46321,2.46443,2.46321,2.46443,7000000.0
2009-01-26 13:22:00,2.46326,2.46326,2.46148,2.46148,11000000.0
2009-01-26 13:23:00,2.46153,2.46276,2.46153,2.46276,8000000.0
2009-01-26 13:24:00,2.46242,2.46242,2.46189,2.46191,7000000.0
2009-01-26 13:25:00,2.46169,2.46189,2.46152,2.46189,11000000.0
2009-01-26 13:26:00,2.46219,2.46219,2.46195,2.46206,10000000.0
2009-01-26 13:27:00,2.46193,2.46223,2.46193,2.46215,8000000.0
2009-01-26 13:28:00,2.46242,2.46249,2.46168,2.46168,21000000.0
2009-01-26 13:29:00,2.46153,2.46194,2.46153,2.46194,17000000.0
2009-01-26 13:30:00,2.46248,2.46307,2.46248,2.46307,7000000.0
2009-01-26 13:31:00,2.46299,2.46299,2.46251,2.46272,9000000.0
2009-01-26 13:32:00,2.46287,2.46301,2.46277,2.46277,14000000.0
2009-01-26 13:33:00,2.46283,2.46283,2.46116,2.46116,14000000.0
2009-01-26 13:34:00,2.46212,2.46271,2.46121,2.46165,31000000.0
2009-01-26 13:35:00,2.46157,2.46179,2.46151,2.46168,17000000.0
2009-01-26 13:36:00,2.46223,2.4625,2.46211,2.46211,24000000.0
2009-01-26 13:37:00,2.4619,2.4619,2.46126,2.46126,10000000.0
2009-01-26 13:38:00,2.46021,2.46061,2.46007,2.46007,18000000.0
2009-01-26 13:39:00,2.46087,2.46087,2.46016,2.46062,15000000.0
2009-01-26 13:40:00,2.46068,2.46079,2.46039,2.46079,29000000.0
2009-01-26 13:41:00,2.46068,2.46068,2.45968,2.46008,13000000.0
2009-01-26 13:42:00,2.46018,2.46074,2.46018,2.46057,8000000.0
2009-01-26 13:43:00,2.46034,2.46088,2.45994,2.46088,10000000.0
2009-01-26 13:44:00,2.46097,2.46097,2.4601,2.46019,26000000.0
2009-01-26 13:45:00,2.45996,2.45997,2.45973,2.45997,22000000.0
2009-01-26 13:46:00,2.46028,2.46078,2.46028,2.46073,19000000.0
2009-01-26 13:47:00,2.4608,2.46091,2.46047,2.46047,17000000.0
2009-01-26 13:48:00,2.46045,2.46088,2.46043,2.46076,22000000.0
2009-01-26 13:49:00,2.46101,2.46139,2.46101,2.46135,24000000.0
2009-01-26 13:50:00,2.46138,2.46168,2.46135,2.46168,15000000.0
2009-01-26 13:51:00,2.46183,2.4625,2.46183,2.46245,22000000.0
2009-01-26 13:52:00,2.46255,2.46347,2.46241,2.46347,32000000.0
2009-01-26 13:53:00,2.46321,2.46321,2.46249,2.46249,28000000.0
2009-01-26 13:54:00,2.46241,2.46241,2.46177,2.46177,31000000.0
2009-01-26 13:55:00,2.46175,2.46243,2.46175,2.46206,20000000.0
2009-01-26 13:56:00,2.46213,2.46256,2.46213,2.46256,24000000.0
2009-01-26 13:57:00,2.46222,2.46222,2.46,2.46063,34000000.0
2009-01-26 13:58:00,2.46025,2.46025,2.45934,2.45934,16000000.0
2009-01-26 13:59:00,2.45848,2.45848,2.45841,2.45842,30000000.0
2009-01-26 14:00:00,2.45813,2.45988,2.45813,2.45988,39000000.0
2009-01-26 14:01:00,2.46019,2.46052,2.45983,2.45983,30000000.0
2009-01-26 14:02:00,2.45944,2.45944,2.45716,2.45716,19000000.0
2009-01-26 14:03:00,2.45623,2.45623,2.45502,2.45502,23000000.0
2009-01-26 14:04:00,2.4555,2.45646,2.45323,2.45323,33000000.0
2009-01-26 14:05:00,2.45389,2.45389,2.45188,2.45311,28000000.0
2009-01-26 14:06:00,2.45248,2.45274,2.45214,2.45239,31000000.0
2009-01-26 14:07:00,2.45261,2.45261,2.45222,2.45226,31000000.0
2009-01-26 14:08:00,2.45124,2.4516,2.45047,2.4516,27000000.0
2009-01-26 14:09:00,2.45269,2.45269,2.4516,2.45213,27000000.0
2009-01-26 14:10:00,2.45222,2.45265,2.45222,2.45265,24000000.0
2009-01-26 14:11:00,2.45212,2.45212,2.45176,2.45179,21000000.0
2009-01-26 14:12:00,2.45144,2.45168,2.45144,2.45157,22000000.0
2009-01-26 14:13:00,2.4516,2.4516,2.45133,2.45145,13000000.0
2009-01-26 14:14:00,2.45166,2.4522,2.45166,2.4522,21000000.0
2009-01-26 14:15:00,2.45234,2.45274,2.45227,2.45274,25000000.0
2009-01-26 14:16:00,2.45363,2.45424,2.45356,2.45358,26000000.0
2009-01-26 14:17:00,2.45431,2.45553,2.45431,2.45511,32000000.0
2009-01-26 14:18:00,2.45543,2.45719,2.45543,2.45607,27000000.0
2009-01-26 14:19:00,2.45566,2.45566,2.45553,2.45556,35000000.0
2009-01-26 14:20:00,2.45502,2.45601,2.45502,2.456,32000000.0
2009-01-26 14:21:00,2.45638,2.45748,2.45638,2.45748,39000000.0
2009-01-26 14:22:00,2.45726,2.45726,2.45604,2.45604,22000000.0
2009-01-26 14:23:00,2.456,2.45649,2.45599,2.45649,40000000.0
2009-01-26 14:24:00,2.45686,2.45686,2.45645,2.45646,10000000.0
2009-01-26 14:25:00,2.45617,2.45672,2.45617,2.45642,35000000.0
2009-01-26 14:26:00,2.4568,2.45695,2.45674,2.45674,18000000.0
2009-01-26 14:27:00,2.45617,2.45674,2.45617,2.45673,28000000.0
2009-01-26 14:28:00,2.45687,2.45702,2.45672,2.45686,21000000.0
2009-01-26 14:29:00,2.45746,2.45824,2.45746,2.45824,16000000.0
2009-01-26 14:30:00,2.45854,2.45854,2.45791,2.45791,25000000.0
2009-01-26 14:31:00,2.45686,2.45686,2.45608,2.45629,26000000.0
2009-01-26 14:32:00,2.45867,2.45934,2.45823,2.45849,32000000.0
2009-01-26 14:33:00,2.45823,2.45902,2.45823,2.45902,20000000.0
2009-01-26 14:34:00,2.45935,2.46102,2.45907,2.46102,25000000.0
2009-01-26 14:35:00,2.45928,2.46036,2.45928,2.45978,23000000.0
2009-01-26 14:36:00,2.45967,2.46024,2.45933,2.46024,11000000.0
2009-01-26 14:37:00,2.46025,2.46035,2.45996,2.46035,41000000.0
2009-01-26 14:38:00,2.46008,2.46008,2.45904,2.45904,54000000.0
2009-01-26 14:39:00,2.45905,2.46057,2.45905,2.46057,36000000.0
2009-01-26 14:40:00,2.46038,2.46038,2.45827,2.45941,36000000.0
2009-01-26 14:41:00,2.45911,2.45911,2.45752,2.45752,41000000.0
2009-01-26 14:42:00,2.45949,2.46073,2.45899,2.45999,19000000.0
2009-01-26 14:43:00,2.46017,2.4613,2.45989,2.46019,20000000.0
2009-01-26 14:44:00,2.46009,2.46035,2.45956,2.45963,25000000.0
2009-01-26 14:45:00,2.45952,2.46018,2.45803,2.45803,33000000.0
2009-01-26 14:46:00,2.45728,2.4582,2.45728,2.45793,11000000.0
2009-01-26 14:47:00,2.45831,2.45851,2.45831,2.45851,7000000.0
2009-01-26 14:48:00,2.45864,2.45864,2.45687,2.45753,21000000.0
2009-01-26 14:49:00,2.45768,2.45823,2.45768,2.45817,32000000.0
2009-01-26 14:50:00,2.45775,2.4579,2.45688,2.45688,33000000.0
2009-01-26 14:51:00,2.45717,2.45754,2.45717,2.45732,37000000.0
2009-01-26 14:52:00,2.45777,2.45827,2.45711,2.45711,17000000.0
2009-01-26 14:53:00,2.45754,2.45941,2.45754,2.45941,22000000.0
2009-01-26 14:54:00,2.45944,2.45944,2.45823,2.45826,17000000.0
2009-01-26 14:55:00,2.45873,2.46037,2.45873,2.46037,7000000.0
2009-01-26 14:56:00,2.46016,2.46027,2.45999,2.45999,21000000.0
2009-01-26 14:57:00,2.46005,2.4601,2.45946,2.45947,12000000.0
2009-01-26 14:58:00,2.46022,2.46222,2.46022,2.46174,31000000.0
2009-01-26 14:59:00,2.46199,2.46229,2.46193,2.46193,20000000.0
2009-01-26 15:00:00,2.46085,2.46085,2.45825,2.45825,32000000.0
2009-01-26 15:01:00,2.45811,2.45921,2.45805,2.45805,14000000.0
2009-01-26 15:02:00,2.4581,2.4585,2.4581,2.45824,26000000.0
2009-01-26 15:03:00,2.45877,2.45963,2.45877,2.45963,30000000.0
2009-01-26 15:04:00,2.45953,2.45953,2.4584,2.4584,29000000.0
2009-01-26 15:05:00,2.458,2.45804,2.45774,2.45803,28000000.0
2009-01-26 15:06:00,2.45835,2.45865,2.45816,2.45853,16000000.0
2009-01-26 15:07:00,2.45982,2.46114,2.45982,2.46029,26000000.0
2009-01-26 15:08:00,2.45986,2.46005,2.45939,2.45984,25000000.0
2009-01-26 15:09:00,2.46127,2.46362,2.46127,2.46362,34000000.0
2009-01-26 15:10:00,2.46372,2.46438,2.46372,2.46437,36000000.0
2009-01-26 15:11:00,2.46448,2.46448,2.46347,2.46347,27000000.0
2009-01-26 15:12:00,2.46283,2.46283,2.46159,2.46216,26000000.0
2009-01-26 15:13:00,2.4625,2.4625,2.46141,2.46141,41000000.0
2009-01-26 15:14:00,2.46093,2.46187,2.4607,2.4607,30000000.0
2009-01-26 15:15:00,2.46219,2.46219,2.46123,2.46145,21000000.0
2009-01-26 15:16:00,2.46149,2.46194,2.46131,2.46194,9000000.0
2009-01-26 15:17:00,2.4621,2.4628,2.46197,2.4628,26000000.0
2009-01-26 15:18:00,2.46295,2.46295,2.46281,2.46281,10000000.0
2009-01-26 15:19:00,2.46205,2.4632,2.46175,2.4632,16000000.0
2009-01-26 15:20:00,2.46298,2.46298,2.46205,2.46208,20000000.0
2009-01-26 15:21:00,2.46193,2.46332,2.46193,2.46332,12000000.0
2009-01-26 15:22:00,2.46215,2.46224,2.46186,2.46186,22000000.0
2009-01-26 15:23:00,2.46285,2.4642,2.46234,2.46234,36000000.0
2009-01-26 15:24:00,2.46194,2.46345,2.46194,2.46345,20000000.0
2009-01-26 15:25:00,2.46274,2.46344,2.46274,2.46338,14000000.0
2009-01-26 15:26:00,2.46298,2.46315,2.46263,2.4629,40000000.0
2009-01-26 15:27:00,2.46316,2.46372,2.46316,2.46363,32000000.0
2009-01-26 15:28:00,2.4632,2.4632,2.46111,2.46179,55000000.0
2009-01-26 15:29:00,2.46141,2.46141,2.459,2.45923,47000000.0
2009-01-26 15:30:00,2.46037,2.46221,2.45997,2.46151,71000000.0
2009-01-26 15:31:00,2.46216,2.46227,2.46187,2.46219,58000000.0
2009-01-26 15:32:00,2.46147,2.46147,2.46061,2.46102,25000000.0
2009-01-26 15:33:00,2.4606,2.4606,2.45851,2.45885,32000000.0
2009-01-26 15:34:00,2.45964,2.46002,2.45912,2.45912,22000000.0
2009-01-26 15:35:00,2.45941,2.45941,2.45843,2.459,30000000.0
2009-01-26 15:36:00,2.45909,2.4594,2.45865,2.45865,23000000.0
2009-01-26 15:37:00,2.45919,2.46051,2.45919,2.46051,24000000.0
2009-01-26 15:38:00,2.46087,2.46154,2.46087,2.46107,61000000.0
2009-01-26 15:39:00,2.46105,2.46117,2.46084,2.46104,40000000.0
2009-01-26 15:40:00,2.46157,2.46258,2.46137,2.46222,37000000.0
2009-01-26 15:41:00,2.46216,2.46253,2.46216,2.46237,43000000.0
2009-01-26 15:42:00,2.46255,2.4635,2.46255,2.46343,41000000.0
2009-01-26 15:43:00,2.46278,2.46353,2.46209,2.46353,30000000.0
2009-01-26 15:44:00,2.46402,2.46402,2.46223,2.46263,29000000.0
2009-01-26 15:45:00,2.46358,2.46358,2.46187,2.46187,36000000.0
2009-01-26 15:46:00,2.46117,2.46117,2.45949,2.4601,24000000.0
2009-01-26 15:47:00,2.46033,2.46033,2.45915,2.45915,31000000.0
2009-01-26 15:48:00,2.46018,2.46168,2.46012,2.46168,33000000.0
2009-01-26 15:49:00,2.46151,2.46151,2.461,2.461,25000000.0
2009-01-26 15:50:00,2.46054,2.46164,2.46054,2.46164,11000000.0
2009-01-26 15:51:00,2.46228,2.46228,2.46178,2.46194,37000000.0
2009-01-26 15:52:00,2.46159,2.46182,2.46132,2.46132,23000000.0
2009-01-26 15:53:00,2.46095,2.4626,2.46074,2.4626,15000000.0
2009-01-26 15:54:00,2.46331,2.4634,2.46209,2.46209,26000000.0
2009-01-26 15:55:00,2.46149,2.46169,2.46007,2.46007,33000000.0
2009-01-26 15:56:00,2.45946,2.46055,2.45927,2.46055,36000000.0
2009-01-26 15:57:00,2.46051,2.46106,2.46051,2.46055,34000000.0
2009-01-26 15:58:00,2.45834,2.45834,2.45632,2.45632,24000000.0
2009-01-26 15:59:00,2.45586,2.45592,2.45571,2.45587,23000000.0
2009-01-26 16:00:00,2.45548,2.45548,2.45316,2.45372,51000000.0
2009-01-26 16:01:00,2.45328,2.45407,2.4531,2.45331,31000000.0
2009-01-26 16:02:00,2.45417,2.45698,2.45417,2.45539,29000000.0
2009-01-26 16:03:00,2.45653,2.45798,2.45653,2.45684,51000000.0
2009-01-26 16:04:00,2.45603,2.45621,2.4554,2.45615,38000000.0
2009-01-26 16:05:00,2.45535,2.4566,2.45488,2.45488,37000000.0
2009-01-26 16:06:00,2.45526,2.45594,2.45526,2.45557,33000000.0
2009-01-26 16:07:00,2.45559,2.45831,2.45505,2.45831,37000000.0
2009-01-26 16:08:00,2.45912,2.45971,2.45912,2.45935,37000000.0
2009-01-26 16:09:00,2.45953,2.45953,2.45855,2.4592,44000000.0
2009-01-26 16:10:00,2.45844,2.45977,2.45844,2.45977,41000000.0
2009-01-26 16:11:00,2.46024,2.46145,2.46008,2.46138,27000000.0
2009-01-26 16:12:00,2.46056,2.46056,2.45928,2.45928,22000000.0
2009-01-26 16:13:00,2.45859,2.45901,2.45832,2.45852,38000000.0
2009-01-26 16:14:00,2.45846,2.45846,2.45737,2.45737,41000000.0
2009-01-26 16:15:00,2.45794,2.45798,2.45731,2.45731,42000000.0
2009-01-26 16:16:00,2.45693,2.45765,2.45688,2.45765,45000000.0
2009-01-26 16:17:00,2.45916,2.45924,2.45874,2.45918,22000000.0
2009-01-26 16:18:00,2.45855,2.45855,2.45733,2.45733,49000000.0
2009-01-26 16:19:00,2.45749,2.45873,2.45749,2.45873,27000000.0
2009-01-26 16:20:00,2.45917,2.46147,2.45914,2.46147,52000000.0
2009-01-26 16:21:00,2.46071,2.46247,2.46071,2.46247,37000000.0
2009-01-26 16:22:00,2.46278,2.46285,2.46102,2.46102,50000000.0
2009-01-26 16:23:00,2.46096,2.46184,2.46067,2.46171,48000000.0
2009-01-26 16:24:00,2.46265,2.46316,2.46191,2.46191,44000000.0
2009-01-26 16:25:00,2.46073,2.46084,2.45916,2.45916,28000000.0
2009-01-26 16:26:00,2.45916,2.46213,2.45916,2.46012,41000000.0
2009-01-26 16:27:00,2.46046,2.46109,2.46014,2.46014,46000000.0
2009-01-26 16:28:00,2.45927,2.46,2.45927,2.45974,34000000.0
2009-01-26 16:29:00,2.4598,2.46129,2.45968,2.46129,24000000.0
2009-01-26 16:30:00,2.46077,2.46158,2.46077,2.46152,43000000.0
2009-01-26 16:31:00,2.46123,2.46225,2.46123,2.46225,36000000.0
2009-01-26 16:32:00,2.46484,2.46489,2.46444,2.46444,34000000.0
2009-01-26 16:33:00,2.46419,2.46474,2.46404,2.46429,41000000.0
2009-01-26 16:34:00,2.46398,2.46398,2.4631,2.4631,29000000.0
2009-01-26 16:35:00,2.46306,2.46306,2.46214,2.46271,53000000.0
2009-01-26 16:36:00,2.46273,2.46319,2.46251,2.46319,43000000.0
2009-01-26 16:37:00,2.46346,2.46346,2.46273,2.4628,56000000.0
2009-01-26 16:38:00,2.46249,2.46249,2.46126,2.46126,34000000.0
2009-01-26 16:39:00,2.46181,2.46196,2.46156,2.46156,43000000.0
2009-01-26 16:40:00,2.46205,2.46279,2.46205,2.46279,63000000.0
2009-01-26 16:41:00,2.46137,2.46137,2.45992,2.45992,44000000.0
2009-01-26 16:42:00,2.45984,2.45984,2.45858,2.45903,57000000.0
2009-01-26 16:43:00,2.45817,2.46045,2.45817,2.46012,20000000.0
2009-01-26 16:44:00,2.46,2.46147,2.46,2.46065,34000000.0
2009-01-26 16:45:00,2.4621,2.46426,2.4621,2.4637,41000000.0
2009-01-26 16:46:00,2.46324,2.46324,2.46115,2.46121,59000000.0
2009-01-26 16:47:00,2.46148,2.46175,2.46148,2.46159,55000000.0
2009-01-26 16:48:00,2.46154,2.46208,2.46154,2.46173,46000000.0
2009-01-26 16:49:00,2.46166,2.46166,2.46149,2.46149,35000000.0
2009-01-26 16:50:00,2.46133,2.46235,2.46133,2.46235,45000000.0
2009-01-26 16:51:00,2.4622,2.46293,2.46213,2.46213,30000000.0
2009-01-26 16:52:00,2.46191,2.46297,2.46165,2.46254,30000000.0
2009-01-26 16:53:00,2.46294,2.46352,2.46294,2.46336,19000000.0
2009-01-26 16:54:00,2.4635,2.46411,2.4635,2.46411,18000000.0
2009-01-26 16:55:00,2.4649,2.46687,2.4649,2.4668,40000000.0
2009-01-26 16:56:00,2.4678,2.46813,2.46701,2.46721,37000000.0
2009-01-26 16:57:00,2.4683,2.46859,2.46829,2.46853,17000000.0
2009-01-26 16:58:00,2.46759,2.46839,2.4673,2.4673,45000000.0
2009-01-26 16:59:00,2.46682,2.46704,2.46647,2.46652,39000000.0
2009-01-26 17:00:00,2.46645,2.47073,2.46645,2.47037,47000000.0
2009-01-26 17:01:00,2.47158,2.47257,2.46856,2.46856,26000000.0
2009-01-26 17:02:00,2.4675,2.4675,2.46597,2.4667,33000000.0
2009-01-26 17:03:00,2.46904,2.46945,2.46791,2.46818,33000000.0
2009-01-26 17:04:00,2.46805,2.46816,2.46782,2.46816,37000000.0
2009-01-26 17:05:00,2.46832,2.47015,2.46777,2.46777,35000000.0
2009-01-26 17:06:00,2.46836,2.46836,2.46779,2.468,46000000.0
2009-01-26 17:07:00,2.46866,2.46975,2.46801,2.46975,33000000.0
2009-01-26 17:08:00,2.46938,2.46948,2.46887,2.46887,45000000.0
2009-01-26 17:09:00,2.46927,2.47,2.4688,2.47,47000000.0
2009-01-26 17:10:00,2.47087,2.47331,2.47047,2.47331,36000000.0
2009-01-26 17:11:00,2.47351,2.47447,2.47315,2.47386,44000000.0
2009-01-26 17:12:00,2.47392,2.4748,2.47246,2.4748,23000000.0
2009-01-26 17:13:00,2.47348,2.47459,2.47348,2.47368,35000000.0
2009-01-26 17:14:00,2.47396,2.47588,2.47396,2.47588,27000000.0
2009-01-26 17:15:00,2.47725,2.47737,2.47565,2.47605,26000000.0
2009-01-26 17:16:00,2.47772,2.47805,2.4747,2.475,27000000.0
2009-01-26 17:17:00,2.47545,2.47872,2.47457,2.4787,38000000.0
2009-01-26 17:18:00,2.47773,2.47773,2.47444,2.47444,29000000.0
2009-01-26 17:19:00,2.47508,2.47556,2.47437,2.47441,19000000.0
2009-01-26 17:20:00,2.47454,2.4755,2.47454,2.47512,29000000.0
2009-01-26 17:21:00,2.47527,2.47548,2.47453,2.47453,26000000.0
2009-01-26 17:22:00,2.47507,2.47616,2.47507,2.47594,30000000.0
2009-01-26 17:23:00,2.47598,2.47598,2.47523,2.47593,32000000.0
2009-01-26 17:24:00,2.47595,2.47597,2.4749,2.4749,23000000.0
2009-01-26 17:25:00,2.47529,2.47695,2.47506,2.47695,20000000.0
2009-01-26 17:26:00,2.47663,2.47755,2.47629,2.47755,18000000.0
2009-01-26 17:27:00,2.47815,2.47829,2.47792,2.47829,44000000.0
2009-01-26 17:28:00,2.47806,2.47947,2.47806,2.47943,39000000.0
2009-01-26 17:29:00,2.47952,2.4814,2.47952,2.4814,36000000.0
2009-01-26 17:30:00,2.48137,2.48137,2.4802,2.4802,61000000.0
2009-01-26 17:31:00,2.48013,2.48038,2.47791,2.47791,62000000.0
2009-01-26 17:32:00,2.47697,2.47734,2.47644,2.47696,54000000.0
2009-01-26 17:33:00,2.47677,2.47769,2.47677,2.47747,64000000.0
2009-01-26 17:34:00,2.47735,2.47773,2.47659,2.47659,60000000.0
2009-01-26 17:35:00,2.47564,2.47646,2.47564,2.47608,43000000.0
2009-01-26 17:36:00,2.47626,2.47631,2.47607,2.47629,58000000.0
2009-01-26 17:37:00,2.47583,2.47583,2.47457,2.47547,47000000.0
2009-01-26 17:38:00,2.47742,2.47905,2.47742,2.47905,44000000.0
2009-01-26 17:39:00,2.47963,2.48101,2.47963,2.48101,41000000.0
2009-01-26 17:40:00,2.48199,2.48294,2.48146,2.48234,59000000.0
2009-01-26 17:41:00,2.48153,2.48277,2.48153,2.48184,50000000.0
2009-01-26 17:42:00,2.48199,2.48199,2.47866,2.47866,37000000.0
2009-01-26 17:43:00,2.47896,2.47911,2.47825,2.47911,33000000.0
2009-01-26 17:44:00,2.48066,2.48086,2.48051,2.48051,46000000.0
2009-01-26 17:45:00,2.47976,2.48004,2.47976,2.48,49000000.0
2009-01-26 17:46:00,2.47999,2.47999,2.47957,2.47957,56000000.0
2009-01-26 17:47:00,2.47998,2.48032,2.47992,2.48032,65000000.0
2009-01-26 17:48:00,2.48016,2.48016,2.47926,2.47931,61000000.0
2009-01-26 17:49:00,2.47976,2.48004,2.47857,2.47857,72000000.0
2009-01-26 17:50:00,2.47915,2.47915,2.47848,2.47914,53000000.0
2009-01-26 17:51:00,2.47945,2.48036,2.47945,2.48036,54000000.0
2009-01-26 17:52:00,2.48026,2.48026,2.47975,2.47979,51000000.0
2009-01-26 17:53:00,2.47969,2.47969,2.47884,2.47884,42000000.0
2009-01-26 17:54:00,2.479,2.47911,2.47797,2.47797,32000000.0
2009-01-26 17:55:00,2.47829,2.4785,2.47829,2.47835,32000000.0
2009-01-26 17:56:00,2.47808,2.47808,2.477,2.47742,47000000.0
2009-01-26 17:57:00,2.47803,2.47833,2.47744,2.47744,34000000.0
2009-01-26 17:58:00,2.47755,2.47908,2.47755,2.47908,44000000.0
2009-01-26 17:59:00,2.47834,2.47834,2.4773,2.47749,39000000.0
2009-01-26 18:00:00,2.47733,2.47828,2.47501,2.47544,32000000.0
2009-01-26 18:01:00,2.47567,2.47647,2.47498,2.47647,52000000.0
2009-01-26 18:02:00,2.47756,2.47756,2.47461,2.47461,30000000.0
2009-01-26 18:03:00,2.47486,2.47831,2.47458,2.47831,38000000.0
2009-01-26 18:04:00,2.47757,2.47779,2.4774,2.47779,38000000.0
2009-01-26 18:05:00,2.47752,2.47871,2.47752,2.47868,36000000.0
2009-01-26 18:06:00,2.47807,2.47843,2.47745,2.47825,32000000.0
2009-01-26 18:07:00,2.47823,2.47878,2.47796,2.47813,38000000.0
2009-01-26 18:08:00,2.47829,2.4799,2.47829,2.4799,56000000.0
2009-01-26 18:09:00,2.48058,2.48139,2.48058,2.48139,34000000.0
2009-01-26 18:10:00,2.48124,2.48204,2.48124,2.48154,26000000.0
2009-01-26 18:11:00,2.48154,2.48154,2.47694,2.47998,34000000.0
2009-01-26 18:12:00,2.4797,2.4797,2.47843,2.47881,24000000.0
2009-01-26 18:13:00,2.4791,2.4791,2.47811,2.4783,30000000.0
2009-01-26 18:14:00,2.47805,2.47805,2.47588,2.47588,22000000.0
2009-01-26 18:15:00,2.47767,2.47814,2.47579,2.47579,21000000.0
2009-01-26 18:16:00,2.4764,2.47904,2.4764,2.47888,66000000.0
2009-01-26 18:17:00,2.47873,2.47873,2.47844,2.47844,60000000.0
2009-01-26 18:18:00,2.4783,2.4784,2.47816,2.47831,33000000.0
2009-01-26 18:19:00,2.47858,2.47858,2.4777,2.4777,46000000.0
2009-01-26 18:20:00,2.47782,2.47844,2.47782,2.47844,61000000.0
2009-01-26 18:21:00,2.47884,2.4797,2.47884,2.47954,37000000.0
2009-01-26 18:22:00,2.47916,2.47925,2.47893,2.47925,49000000.0
2009-01-26 18:23:00,2.47917,2.47932,2.47892,2.47932,34000000.0
2009-01-26 18:24:00,2.48021,2.48109,2.48021,2.48109,47000000.0
2009-01-26 18:25:00,2.48105,2.48159,2.48105,2.4815,31000000.0
2009-01-26 18:26:00,2.48131,2.48149,2.48103,2.48149,43000000.0
2009-01-26 18:27:00,2.48202,2.48238,2.48202,2.48238,35000000.0
2009-01-26 18:28:00,2.48235,2.48242,2.48204,2.48242,18000000.0
2009-01-26 18:29:00,2.48302,2.48302,2.48171,2.48171,24000000.0
2009-01-26 18:30:00,2.48139,2.48149,2.48024,2.48024,32000000.0
2009-01-26 18:31:00,2.4801,2.4801,2.47954,2.47954,46000000.0
2009-01-26 18:32:00,2.47964,2.47997,2.47938,2.47997,55000000.0
2009-01-26 18:33:00,2.47986,2.47986,2.47874,2.47918,29000000.0
2009-01-26 18:34:00,2.47976,2.48127,2.47976,2.48127,32000000.0
2009-01-26 18:35:00,2.48155,2.48229,2.48155,2.48229,47000000.0
2009-01-26 18:36:00,2.48308,2.48343,2.48237,2.48298,65000000.0
2009-01-26 18:37:00,2.48239,2.48278,2.48234,2.48258,63000000.0
2009-01-26 18:38:00,2.48296,2.48309,2.48243,2.48243,61000000.0
2009-01-26 18:39:00,2.48265,2.48299,2.48251,2.48251,37000000.0
2009-01-26 18:40:00,2.48198,2.48198,2.48004,2.48004,52000000.0
2009-01-26 18:41:00,2.48045,2.48081,2.4804,2.48077,68000000.0
2009-01-26 18:42:00,2.48147,2.48164,2.48123,2.48123,40000000.0
2009-01-26 18:43:00,2.48081,2.48081,2.48043,2.48048,39000000.0
2009-01-26 18:44:00,2.48008,2.4802,2.47954,2.47954,33000000.0
2009-01-26 18:45:00,2.47996,2.48008,2.47953,2.47953,57000000.0
2009-01-26 18:46:00,2.47924,2.48123,2.47924,2.48123,61000000.0
2009-01-26 18:47:00,2.48111,2.48165,2.48079,2.48136,41000000.0
2009-01-26 18:48:00,2.48142,2.48166,2.48096,2.48096,26000000.0
2009-01-26 18:49:00,2.47983,2.48088,2.47983,2.48031,31000000.0
2009-01-26 18:50:00,2.47954,2.48061,2.47954,2.48061,37000000.0
2009-01-26 18:51:00,2.48053,2.48053,2.47959,2.47959,17000000.0
2009-01-26 18:52:00,2.47971,2.48214,2.47971,2.48192,33000000.0
2009-01-26 18:53:00,2.48215,2.48215,2.48095,2.4811,31000000.0
2009-01-26 18:54:00,2.48052,2.48085,2.48051,2.48085,11000000.0
2009-01-26 18:55:00,2.48132,2.48212,2.48132,2.48212,22000000.0
2009-01-26 18:56:00,2.48137,2.48137,2.48048,2.48048,16000000.0
2009-01-26 18:57:00,2.48025,2.48025,2.47942,2.47953,15000000.0
2009-01-26 18:58:00,2.47958,2.48032,2.47958,2.48032,19000000.0
2009-01-26 18:59:00,2.48027,2.48027,2.47913,2.47913,26000000.0
2009-01-26 19:00:00,2.47905,2.47959,2.47905,2.47949,12000000.0
2009-01-26 19:01:00,2.47942,2.48057,2.47942,2.48002,18000000.0
2009-01-26 19:02:00,2.48023,2.48154,2.48023,2.48154,23000000.0
2009-01-26 19:03:00,2.48183,2.4829,2.48183,2.4829,21000000.0
2009-01-26 19:04:00,2.48197,2.48204,2.48166,2.48204,55000000.0
2009-01-26 19:05:00,2.48166,2.48166,2.48136,2.48141,42000000.0
2009-01-26 19:06:00,2.48107,2.48118,2.47872,2.47872,63000000.0
2009-01-26 19:07:00,2.47828,2.47828,2.47782,2.47782,39000000.0
2009-01-26 19:08:00,2.47788,2.47873,2.47788,2.47873,32000000.0
2009-01-26 19:09:00,2.47884,2.47909,2.47845,2.47873,56000000.0
2009-01-26 19:10:00,2.47838,2.47838,2.47698,2.47698,27000000.0
2009-01-26 19:11:00,2.47673,2.47708,2.47673,2.47688,36000000.0
2009-01-26 19:12:00,2.47691,2.47814,2.47691,2.47814,25000000.0
2009-01-26 19:13:00,2.47864,2.47875,2.4785,2.47875,23000000.0
2009-01-26 19:14:00,2.47907,2.47913,2.479,2.47907,37000000.0
2009-01-26 19:15:00,2.47934,2.48114,2.47932,2.48114,17000000.0
2009-01-26 19:16:00,2.48134,2.48134,2.47942,2.48057,23000000.0
2009-01-26 19:17:00,2.48073,2.48417,2.48073,2.48417,17000000.0
2009-01-26 19:18:00,2.4849,2.48671,2.4849,2.48671,30000000.0
2009-01-26 19:19:00,2.48761,2.48761,2.48596,2.48635,36000000.0
2009-01-26 19:20:00,2.4862,2.48641,2.48612,2.48625,23000000.0
2009-01-26 19:21:00,2.48685,2.48702,2.48674,2.48702,21000000.0
2009-01-26 19:22:00,2.48704,2.48704,2.4853,2.4853,25000000.0
2009-01-26 19:23:00,2.48507,2.48507,2.48462,2.48462,12000000.0
2009-01-26 19:24:00,2.48422,2.48506,2.48337,2.48506,39000000.0
2009-01-26 19:25:00,2.48606,2.48759,2.48606,2.48759,49000000.0
2009-01-26 19:26:00,2.48744,2.48789,2.48645,2.48645,48000000.0
2009-01-26 19:27:00,2.48723,2.48732,2.48681,2.48688,51000000.0
2009-01-26 19:28:00,2.48674,2.48674,2.48646,2.4865,40000000.0
2009-01-26 19:29:00,2.4866,2.48724,2.4866,2.48718,28000000.0
2009-01-26 19:30:00,2.48658,2.48658,2.48436,2.48436,32000000.0
2009-01-26 19:31:00,2.48416,2.48416,2.4831,2.4831,28000000.0
2009-01-26 19:32:00,2.48285,2.48328,2.48212,2.48328,31000000.0
2009-01-26 19:33:00,2.48342,2.48353,2.48265,2.48265,14000000.0
2009-01-26 19:34:00,2.48228,2.48492,2.48228,2.48492,49000000.0
2009-01-26 19:35:00,2.48557,2.48653,2.48557,2.48635,28000000.0
2009-01-26 19:36:00,2.48593,2.48593,2.48457,2.48492,16000000.0
2009-01-26 19:37:00,2.48528,2.48681,2.48528,2.48653,26000000.0
2009-01-26 19:38:00,2.4863,2.48662,2.486,2.48662,18000000.0
2009-01-26 19:39:00,2.48655,2.48675,2.48589,2.48618,13000000.0
2009-01-26 19:40:00,2.48662,2.48781,2.48662,2.48781,16000000.0
2009-01-26 19:41:00,2.48812,2.48812,2.48698,2.48751,17000000.0
2009-01-26 19:42:00,2.48736,2.48787,2.48736,2.48751,19000000.0
2009-01-26 19:43:00,2.48806,2.48846,2.48786,2.48786,21000000.0
2009-01-26 19:44:00,2.4881,2.4881,2.48728,2.48728,21000000.0
2009-01-26 19:45:00,2.48724,2.48784,2.48724,2.48784,33000000.0
2009-01-26 19:46:00,2.48794,2.48802,2.48736,2.48802,18000000.0
2009-01-26 19:47:00,2.4884,2.48854,2.48827,2.48827,22000000.0
2009-01-26 19:48:00,2.48789,2.48789,2.48661,2.48661,18000000.0
2009-01-26 19:49:00,2.48613,2.48613,2.48516,2.48516,27000000.0
2009-01-26 19:50:00,2.4856,2.48632,2.4856,2.48623,23000000.0
2009-01-26 19:51:00,2.48612,2.48869,2.48593,2.48869,25000000.0
2009-01-26 19:52:00,2.48876,2.48876,2.48635,2.48635,15000000.0
2009-01-26 19:53:00,2.48602,2.4863,2.48572,2.48572,21000000.0
2009-01-26 19:54:00,2.48493,2.48681,2.48493,2.48681,9000000.0
2009-01-26 19:55:00,2.48677,2.48867,2.4861,2.48867,30000000.0
2009-01-26 19:56:00,2.48943,2.48943,2.48845,2.48845,20000000.0
2009-01-26 19:57:00,2.48805,2.48852,2.48798,2.48838,12000000.0
2009-01-26 19:58:00,2.49212,2.49212,2.49036,2.49036,13000000.0
2009-01-26 19:59:00,2.49023,2.49028,2.48916,2.48916,31000000.0
2009-01-26 20:00:00,2.48909,2.49103,2.48909,2.49103,23000000.0
2009-01-26 20:01:00,2.49109,2.49118,2.4881,2.4881,13000000.0
2009-01-26 20:02:00,2.48779,2.48925,2.48556,2.4889,20000000.0
2009-01-26 20:03:00,2.4884,2.4884,2.48631,2.48735,18000000.0
2009-01-26 20:04:00,2.48686,2.48713,2.48532,2.48532,27000000.0
2009-01-26 20:05:00,2.48697,2.48804,2.48697,2.48796,23000000.0
2009-01-26 20:06:00,2.48766,2.48833,2.48748,2.48833,13000000.0
2009-01-26 20:07:00,2.48843,2.48899,2.48843,2.48882,29000000.0
2009-01-26 20:08:00,2.48823,2.48852,2.48774,2.48774,15000000.0
2009-01-26 20:09:00,2.48727,2.48743,2.48716,2.48743,17000000.0
2009-01-26 20:10:00,2.48771,2.48843,2.48771,2.48827,20000000.0
2009-01-26 20:11:00,2.48797,2.48797,2.48618,2.48618,10000000.0
2009-01-26 20:12:00,2.48548,2.48548,2.48317,2.48421,15000000.0
2009-01-26 20:13:00,2.48444,2.48444,2.48329,2.48329,17000000.0
2009-01-26 20:14:00,2.48241,2.4827,2.48241,2.48265,15000000.0
2009-01-26 20:15:00,2.48369,2.4854,2.48369,2.4854,10000000.0
2009-01-26 20:16:00,2.48586,2.48586,2.4852,2.48572,22000000.0
2009-01-26 20:17:00,2.48456,2.48456,2.48392,2.48444,17000000.0
2009-01-26 20:18:00,2.48527,2.48596,2.48527,2.48583,24000000.0
2009-01-26 20:19:00,2.48634,2.48668,2.48575,2.48575,9000000.0
2009-01-26 20:20:00,2.48531,2.48628,2.48531,2.48627,14000000.0
2009-01-26 20:21:00,2.48689,2.48699,2.48656,2.48656,7000000.0
2009-01-26 20:22:00,2.48633,2.48633,2.48569,2.48613,12000000.0
2009-01-26 20:23:00,2.48446,2.48675,2.48446,2.48675,8000000.0
2009-01-26 20:24:00,2.48702,2.48779,2.48702,2.48752,15000000.0
2009-01-26 20:25:00,2.48732,2.48732,2.48594,2.48594,16000000.0
2009-01-26 20:26:00,2.48577,2.48706,2.48577,2.48706,22000000.0
2009-01-26 20:27:00,2.4874,2.48746,2.48723,2.48746,11000000.0
2009-01-26 20:28:00,2.48748,2.48797,2.48748,2.48796,7000000.0
2009-01-26 20:29:00,2.48777,2.48796,2.48761,2.48796,20000000.0
2009-01-26 20:30:00,2.4889,2.4889,2.48844,2.48863,27000000.0
2009-01-26 20:31:00,2.48772,2.48836,2.48772,2.48809,17000000.0
2009-01-26 20:32:00,2.48816,2.48816,2.48725,2.48725,20000000.0
2009-01-26 20:33:00,2.48734,2.4886,2.48734,2.48848,14000000.0
2009-01-26 20:34:00,2.4889,2.48907,2.48851,2.48851,28000000.0
2009-01-26 20:35:00,2.48858,2.48871,2.48767,2.48767,23000000.0
2009-01-26 20:36:00,2.48721,2.48811,2.48721,2.48744,11000000.0
2009-01-26 20:37:00,2.48721,2.48759,2.48683,2.48759,7000000.0
2009-01-26 20:38:00,2.48776,2.48776,2.48715,2.48715,10000000.0
2009-01-26 20:39:00,2.4869,2.48735,2.4869,2.48735,9000000.0
2009-01-26 20:40:00,2.48697,2.48751,2.48645,2.48645,7000000.0
2009-01-26 20:41:00,2.48747,2.49061,2.48747,2.49061,8000000.0
2009-01-26 20:42:00,2.49109,2.49161,2.49109,2.49138,15000000.0
2009-01-26 20:43:00,2.49197,2.49246,2.49197,2.49213,12000000.0
2009-01-26 20:44:00,2.49201,2.49201,2.49117,2.49117,7000000.0
2009-01-26 20:45:00,2.49101,2.49121,2.49101,2.49121,12000000.0
2009-01-26 20:46:00,2.49109,2.49143,2.49084,2.49143,9000000.0
2009-01-26 20:47:00,2.49139,2.49139,2.49102,2.49123,11000000.0
2009-01-26 20:48:00,2.49116,2.49157,2.49116,2.49128,11000000.0
2009-01-26 20:49:00,2.4918,2.49183,2.49117,2.49117,18000000.0
2009-01-26 20:50:00,2.49044,2.49044,2.48516,2.48518,8000000.0
2009-01-26 20:51:00,2.48681,2.4884,2.48681,2.4884,18000000.0
2009-01-26 20:52:00,2.48826,2.48918,2.48826,2.48918,15000000.0
2009-01-26 20:53:00,2.49016,2.49016,2.48959,2.48959,8000000.0
2009-01-26 20:54:00,2.48973,2.49094,2.48973,2.49001,10000000.0
2009-01-26 20:55:00,2.49034,2.49043,2.49016,2.49028,8000000.0
2009-01-26 20:56:00,2.49098,2.49098,2.49085,2.49086,8000000.0
2009-01-26 20:57:00,2.49076,2.49076,2.49047,2.49051,18000000.0
2009-01-26 20:58:00,2.49054,2.49128,2.49034,2.49034,14000000.0
2009-01-26 20:59:00,2.49004,2.49091,2.49004,2.4909,8000000.0
2009-01-26 21:00:00,2.49102,2.49102,2.49042,2.49042,11000000.0
2009-01-26 21:01:00,2.49036,2.4906,2.49036,2.49049,16000000.0
2009-01-26 21:02:00,2.49068,2.49068,2.48981,2.49022,18000000.0
2009-01-26 21:03:00,2.48989,2.49024,2.48989,2.49024,13000000.0
2009-01-26 21:04:00,2.49025,2.49025,2.4899,2.4899,8000000.0
2009-01-26 21:05:00,2.48974,2.49301,2.48974,2.49301,11000000.0
2009-01-26 21:06:00,2.49419,2.49622,2.49419,2.49622,8000000.0
2009-01-26 21:07:00,2.49635,2.49635,2.49454,2.49454,7000000.0
2009-01-26 21:08:00,2.49406,2.49512,2.49406,2.49512,11000000.0
2009-01-26 21:09:00,2.49616,2.49672,2.49494,2.49494,9000000.0
2009-01-26 21:10:00,2.49535,2.49556,2.49514,2.49554,9000000.0
2009-01-26 21:11:00,2.49362,2.49489,2.49324,2.49487,8000000.0
2009-01-26 21:12:00,2.4965,2.49769,2.49516,2.49764,8000000.0
2009-01-26 21:13:00,2.49808,2.50045,2.49804,2.50045,8000000.0
2009-01-26 21:14:00,2.5005,2.5016,2.5005,2.50159,8000000.0
2009-01-26 21:15:00,2.50037,2.50194,2.49985,2.50194,11000000.0
2009-01-26 21:16:00,2.50201,2.50223,2.50144,2.50144,9000000.0
2009-01-26 21:17:00,2.50215,2.50249,2.50077,2.50077,7000000.0
2009-01-26 21:18:00,2.50152,2.50199,2.50152,2.50199,7000000.0
2009-01-26 21:19:00,2.50094,2.50094,2.49969,2.49969,7000000.0
2009-01-26 21:20:00,2.49945,2.49952,2.49801,2.49952,12000000.0
2009-01-26 21:21:00,2.49954,2.50001,2.49935,2.50001,8000000.0
2009-01-26 21:22:00,2.49992,2.49992,2.49962,2.49962,7000000.0
2009-01-26 21:23:00,2.49847,2.50041,2.49816,2.50041,10000000.0
2009-01-26 21:24:00,2.49984,2.49984,2.4989,2.49967,8000000.0
2009-01-26 21:25:00,2.49925,2.50065,2.49925,2.50065,9000000.0
2009-01-26 21:26:00,2.50094,2.50246,2.50092,2.50246,17000000.0
2009-01-26 21:27:00,2.50241,2.50241,2.50123,2.5022,31000000.0
2009-01-26 21:28:00,2.50214,2.50221,2.50191,2.50192,20000000.0
2009-01-26 21:29:00,2.50174,2.50196,2.50137,2.50196,11000000.0
2009-01-26 21:30:00,2.50223,2.50223,2.49971,2.50001,9000000.0
2009-01-26 21:31:00,2.50136,2.50154,2.50117,2.5014,7000000.0
2009-01-26 21:32:00,2.50207,2.50242,2.50192,2.50242,8000000.0
2009-01-26 21:33:00,2.50296,2.50334,2.50296,2.50334,7000000.0
2009-01-26 21:34:00,2.50358,2.50398,2.50112,2.50112,10000000.0
2009-01-26 21:35:00,2.50227,2.50327,2.50227,2.50309,11000000.0
2009-01-26 21:36:00,2.50268,2.50268,2.5018,2.50228,11000000.0
2009-01-26 21:37:00,2.50311,2.50323,2.50231,2.50231,10000000.0
2009-01-26 21:38:00,2.50238,2.50238,2.50187,2.50202,26000000.0
2009-01-26 21:39:00,2.50195,2.5024,2.50195,2.5024,18000000.0
2009-01-26 21:40:00,2.50257,2.5027,2.50234,2.50234,12000000.0
2009-01-26 21:41:00,2.50251,2.50286,2.50225,2.50225,13000000.0
2009-01-26 21:42:00,2.50211,2.50291,2.5021,2.50291,7000000.0
2009-01-26 21:43:00,2.50303,2.50303,2.50263,2.50298,11000000.0
2009-01-26 21:44:00,2.50299,2.50304,2.50286,2.50292,18000000.0
2009-01-26 21:45:00,2.50319,2.50366,2.50311,2.50366,10000000.0
2009-01-26 21:46:00,2.50498,2.50596,2.50447,2.50596,15000000.0
2009-01-26 21:47:00,2.50668,2.50706,2.50652,2.50678,10000000.0
2009-01-26 21:48:00,2.5066,2.50672,2.50487,2.50487,7000000.0
2009-01-26 21:49:00,2.50676,2.50695,2.50665,2.50684,8000000.0
2009-01-26 21:50:00,2.50627,2.5066,2.50557,2.50638,10000000.0
2009-01-26 21:51:00,2.50565,2.50565,2.5037,2.50376,8000000.0
2009-01-26 21:52:00,2.50481,2.50632,2.50481,2.50632,10000000.0
2009-01-26 21:53:00,2.50613,2.50631,2.5061,2.5061,8000000.0
2009-01-26 21:54:00,2.50609,2.50626,2.50573,2.50626,9000000.0
2009-01-26 21:55:00,2.50606,2.50679,2.50564,2.50679,11000000.0
2009-01-26 21:56:00,2.50679,2.50709,2.50679,2.507,22000000.0
2009-01-26 21:57:00,2.50615,2.50615,2.50566,2.50568,13000000.0
2009-01-26 21:58:00,2.50508,2.50531,2.50482,2.50482,16000000.0
2009-01-26 21:59:00,2.50331,2.50331,2.50226,2.50226,25000000.0
2009-01-26 22:00:00,2.50196,2.50367,2.50162,2.50367,12000000.0
2009-01-26 22:01:00,2.50253,2.50364,2.50208,2.50364,19000000.0
2009-01-26 22:02:00,2.50346,2.50377,2.50343,2.50343,11000000.0
2009-01-26 22:03:00,2.50308,2.50319,2.50268,2.50274,33000000.0
2009-01-26 22:04:00,2.50353,2.50538,2.50353,2.5042,11000000.0
2009-01-26 22:05:00,2.50422,2.50429,2.50334,2.50367,16000000.0
2009-01-26 22:06:00,2.50351,2.50351,2.50268,2.50296,8000000.0
2009-01-26 22:07:00,2.50322,2.50438,2.50322,2.50438,15000000.0
2009-01-26 22:08:00,2.50468,2.50468,2.50313,2.50313,30000000.0
2009-01-26 22:09:00,2.50315,2.50361,2.50297,2.50361,13000000.0
2009-01-26 22:10:00,2.50442,2.50526,2.50436,2.50511,8000000.0
2009-01-26 22:11:00,2.504,2.504,2.50177,2.50177,11000000.0
2009-01-26 22:12:00,2.50199,2.50199,2.50046,2.50046,15000000.0
2009-01-26 22:13:00,2.49868,2.49868,2.49536,2.49668,10000000.0
2009-01-26 22:14:00,2.49735,2.49811,2.49735,2.49811,13000000.0
2009-01-26 22:15:00,2.49883,2.49967,2.49883,2.49967,9000000.0
2009-01-26 22:16:00,2.49966,2.50082,2.49966,2.49988,8000000.0
2009-01-26 22:17:00,2.49967,2.50067,2.49967,2.50006,16000000.0
2009-01-26 22:18:00,2.49934,2.49939,2.49924,2.49924,9000000.0
2009-01-26 22:19:00,2.49953,2.49987,2.49934,2.49964,9000000.0
2009-01-26 22:20:00,2.49908,2.49963,2.49879,2.49963,7000000.0
2009-01-26 22:21:00,2.49974,2.49974,2.49712,2.49712,11000000.0
2009-01-26 22:22:00,2.49688,2.49694,2.49665,2.49665,11000000.0
2009-01-26 22:23:00,2.49679,2.49685,2.49106,2.49106,15000000.0
2009-01-26 22:24:00,2.48964,2.49088,2.48964,2.49077,10000000.0
2009-01-26 22:25:00,2.49107,2.49314,2.49089,2.49314,8000000.0
2009-01-26 22:26:00,2.49378,2.49378,2.49288,2.49319,8000000.0
2009-01-26 22:27:00,2.49332,2.49459,2.49332,2.49459,10000000.0
2009-01-26 22:28:00,2.49503,2.49503,2.49318,2.49332,10000000.0
2009-01-26 22:29:00,2.49379,2.49438,2.49379,2.49438,7000000.0
2009-01-26 22:30:00,2.49483,2.49483,2.49451,2.49451,11000000.0
2009-01-26 22:31:00,2.4945,2.49894,2.4945,2.49894,22000000.0
2009-01-26 22:32:00,2.49704,2.49704,2.49595,2.49702,7000000.0
2009-01-26 22:33:00,2.49797,2.49834,2.49577,2.49577,38000000.0
2009-01-26 22:34:00,2.49574,2.49818,2.49574,2.49794,47000000.0
2009-01-26 22:35:00,2.4983,2.49909,2.4983,2.49909,27000000.0
2009-01-26 22:36:00,2.50027,2.50038,2.49847,2.49847,26000000.0
2009-01-26 22:37:00,2.49817,2.49864,2.49817,2.49864,28000000.0
2009-01-26 22:38:00,2.49873,2.49873,2.49821,2.49821,15000000.0
2009-01-26 22:39:00,2.49744,2.49744,2.49397,2.49397,11000000.0
2009-01-26 22:40:00,2.49539,2.49661,2.49539,2.49661,9000000.0
2009-01-26 22:41:00,2.49667,2.49704,2.49622,2.49622,16000000.0
2009-01-26 22:42:00,2.49652,2.49693,2.49652,2.49686,9000000.0
2009-01-26 22:43:00,2.49893,2.49893,2.49755,2.49784,11000000.0
2009-01-26 22:44:00,2.49767,2.49813,2.49745,2.49813,8000000.0
2009-01-26 22:45:00,2.49738,2.49772,2.49738,2.49772,12000000.0
2009-01-26 22:46:00,2.49771,2.49842,2.49771,2.4981,9000000.0
2009-01-26 22:47:00,2.4984,2.49909,2.4984,2.49909,16000000.0
2009-01-26 22:48:00,2.49908,2.49908,2.49878,2.49892,11000000.0
2009-01-26 22:49:00,2.49869,2.49886,2.49827,2.49848,12000000.0
2009-01-26 22:50:00,2.49961,2.50032,2.49843,2.49843,16000000.0
2009-01-26 22:51:00,2.49834,2.49868,2.4979,2.4979,10000000.0
2009-01-26 22:52:00,2.49799,2.499,2.49799,2.499,10000000.0
2009-01-26 22:53:00,2.49947,2.49956,2.49947,2.49956,8000000.0
2009-01-26 22:54:00,2.49965,2.50076,2.49965,2.50076,13000000.0
2009-01-26 22:55:00,2.50084,2.50117,2.50084,2.50115,9000000.0
2009-01-26 22:56:00,2.50132,2.50197,2.50132,2.50197,8000000.0
2009-01-26 22:57:00,2.50166,2.50166,2.50099,2.50099,7000000.0
2009-01-26 22:58:00,2.50145,2.50179,2.50145,2.50146,7000000.0
2009-01-26 22:59:00,2.50181,2.50213,2.50181,2.50189,9000000.0
2009-01-26 23:00:00,2.50177,2.50177,2.50097,2.50141,12000000.0
2009-01-26 23:01:00,2.50276,2.50276,2.49863,2.49866,9000000.0
2009-01-26 23:02:00,2.498,2.49853,2.49786,2.49786,8000000.0
2009-01-26 23:03:00,2.49763,2.4985,2.49763,2.4985,12000000.0
2009-01-26 23:04:00,2.49842,2.49842,2.49777,2.49784,11000000.0
2009-01-26 23:05:00,2.49768,2.49768,2.49723,2.49723,11000000.0
2009-01-26 23:06:00,2.49701,2.49701,2.49659,2.49688,8000000.0
2009-01-26 23:07:00,2.49727,2.49803,2.49727,2.49803,9000000.0
2009-01-26 23:08:00,2.49755,2.49815,2.49755,2.49793,15000000.0
2009-01-26 23:09:00,2.49724,2.49724,2.49717,2.49722,7000000.0
2009-01-26 23:10:00,2.49725,2.49725,2.4971,2.49715,8000000.0
2009-01-26 23:11:00,2.49722,2.49727,2.4972,2.4972,7000000.0
2009-01-26 23:12:00,2.49741,2.49767,2.49722,2.49767,8000000.0
2009-01-26 23:13:00,2.49793,2.49793,2.4977,2.49776,7000000.0
2009-01-26 23:14:00,2.49786,2.49818,2.49781,2.49786,9000000.0
2009-01-26 23:15:00,2.49751,2.49751,2.49742,2.49746,8000000.0
2009-01-26 23:16:00,2.49759,2.49777,2.49759,2.49775,9000000.0
2009-01-26 23:17:00,2.49758,2.49788,2.4975,2.4975,11000000.0
2009-01-26 23:18:00,2.4975,2.49805,2.4975,2.49805,9000000.0
2009-01-26 23:19:00,2.49783,2.4987,2.49764,2.4987,11000000.0
2009-01-26 23:20:00,2.49894,2.49909,2.49894,2.49894,8000000.0
2009-01-26 23:21:00,2.49895,2.4999,2.49895,2.4999,10000000.0
2009-01-26 23:22:00,2.49958,2.49998,2.49958,2.49998,7000000.0
2009-01-26 23:23:00,2.50028,2.50028,2.50003,2.50008,7000000.0
2009-01-26 23:24:00,2.49989,2.50038,2.4998,2.4998,9000000.0
2009-01-26 23:25:00,2.49981,2.49987,2.49979,2.4998,5000000.0
2009-01-26 23:26:00,2.49972,2.50011,2.49972,2.50011,10000000.0
2009-01-26 23:27:00,2.50047,2.50146,2.50047,2.50136,8000000.0
2009-01-26 23:28:00,2.5011,2.50123,2.5011,2.50118,5000000.0
2009-01-26 23:29:00,2.50042,2.50097,2.50042,2.50097,25000000.0
2009-01-26 23:30:00,2.50109,2.50133,2.50109,2.50133,16000000.0
2009-01-26 23:31:00,2.50162,2.50195,2.50162,2.50185,14000000.0
2009-01-26 23:32:00,2.50186,2.50195,2.50153,2.50161,9000000.0
2009-01-26 23:33:00,2.50155,2.50164,2.50155,2.50156,8000000.0
2009-01-26 23:34:00,2.50141,2.50147,2.50097,2.50097,9000000.0
2009-01-26 23:35:00,2.50105,2.50105,2.50091,2.50098,12000000.0
2009-01-26 23:36:00,2.50104,2.50104,2.50066,2.5008,9000000.0
2009-01-26 23:37:00,2.50113,2.50233,2.50113,2.50233,8000000.0
2009-01-26 23:38:00,2.50225,2.50245,2.50221,2.50221,7000000.0
2009-01-26 23:39:00,2.50253,2.50253,2.50135,2.50225,11000000.0
2009-01-26 23:40:00,2.5023,2.5023,2.50185,2.50216,21000000.0
2009-01-26 23:41:00,2.5027,2.50342,2.5027,2.50342,8000000.0
2009-01-26 23:42:00,2.50361,2.50455,2.50358,2.50358,19000000.0
2009-01-26 23:43:00,2.50245,2.50245,2.50232,2.50241,8000000.0
2009-01-26 23:44:00,2.50252,2.50263,2.50249,2.50256,8000000.0
2009-01-26 23:45:00,2.50244,2.50291,2.50191,2.50287,7000000.0
2009-01-26 23:46:00,2.50258,2.50288,2.50258,2.50288,8000000.0
2009-01-26 23:47:00,2.50225,2.50225,2.50044,2.50044,11000000.0
2009-01-26 23:48:00,2.50056,2.50095,2.50056,2.50095,7000000.0
2009-01-26 23:49:00,2.50101,2.50111,2.50094,2.50094,9000000.0
2009-01-26 23:50:00,2.50111,2.50182,2.50111,2.5018,8000000.0
2009-01-26 23:51:00,2.50171,2.50194,2.50164,2.50194,10000000.0
2009-01-26 23:52:00,2.50186,2.50186,2.50162,2.50162,7000000.0
2009-01-26 23:53:00,2.50173,2.50173,2.5014,2.5015,11000000.0
2009-01-26 23:54:00,2.50179,2.50212,2.50053,2.50075,7000000.0
2009-01-26 23:55:00,2.50124,2.50129,2.50121,2.50128,9000000.0
2009-01-26 23:56:00,2.50184,2.50219,2.50184,2.50219,12000000.0
2009-01-26 23:57:00,2.50184,2.50242,2.50184,2.50242,25000000.0
2009-01-26 23:58:00,2.50271,2.50289,2.50248,2.50248,8000000.0
2009-01-26 23:59:00,2.50272,2.50272,2.50196,2.50235,18000000.0
2009-01-27 00:00:00,2.50232,2.50236,2.50194,2.50194,7000000.0
2009-01-27 00:01:00,2.50215,2.50242,2.50215,2.5024,8000000.0
2009-01-27 00:02:00,2.50193,2.50193,2.50118,2.50121,9000000.0
2009-01-27 00:03:00,2.50139,2.50185,2.50139,2.50185,12000000.0
2009-01-27 00:04:00,2.50189,2.50189,2.4999,2.50095,10000000.0
2009-01-27 00:05:00,2.50178,2.50187,2.50156,2.50168,9000000.0
2009-01-27 00:06:00,2.50163,2.50163,2.50146,2.50146,8000000.0
2009-01-27 00:07:00,2.50152,2.50158,2.50005,2.50005,9000000.0
2009-01-27 00:08:00,2.50021,2.50065,2.50021,2.50059,8000000.0
2009-01-27 00:09:00,2.50086,2.50164,2.50083,2.50164,7000000.0
2009-01-27 00:10:00,2.50177,2.50207,2.50177,2.50206,23000000.0
2009-01-27 00:11:00,2.50304,2.50728,2.50304,2.50728,10000000.0
2009-01-27 00:12:00,2.50727,2.50752,2.5066,2.50752,9000000.0
2009-01-27 00:13:00,2.50845,2.50884,2.50793,2.50793,8000000.0
2009-01-27 00:14:00,2.50789,2.50813,2.50775,2.50813,7000000.0
2009-01-27 00:15:00,2.50778,2.50778,2.50723,2.50723,9000000.0
2009-01-27 00:16:00,2.50705,2.50705,2.50678,2.50678,9000000.0
2009-01-27 00:17:00,2.50672,2.50675,2.50657,2.5067,7000000.0
2009-01-27 00:18:00,2.50665,2.5067,2.5066,2.5066,8000000.0
2009-01-27 00:19:00,2.50692,2.50715,2.50686,2.50693,10000000.0
2009-01-27 00:20:00,2.50681,2.50735,2.50681,2.50724,10000000.0
2009-01-27 00:21:00,2.50753,2.50795,2.5075,2.50795,8000000.0
2009-01-27 00:22:00,2.50778,2.50778,2.50612,2.50612,8000000.0
2009-01-27 00:23:00,2.50616,2.50711,2.50595,2.50711,8000000.0
2009-01-27 00:24:00,2.5073,2.5073,2.50533,2.50556,8000000.0
2009-01-27 00:25:00,2.50544,2.50544,2.50451,2.50487,11000000.0
2009-01-27 00:26:00,2.50541,2.50541,2.50464,2.50467,7000000.0
2009-01-27 00:27:00,2.50458,2.50478,2.50458,2.5046,10000000.0
2009-01-27 00:28:00,2.50413,2.50413,2.50345,2.50357,8000000.0
2009-01-27 00:29:00,2.50331,2.50331,2.49851,2.49851,10000000.0
2009-01-27 00:30:00,2.4961,2.50023,2.4961,2.50023,8000000.0
2009-01-27 00:31:00,2.49986,2.50055,2.49986,2.50022,7000000.0
2009-01-27 00:32:00,2.50029,2.50029,2.49866,2.49866,7000000.0
2009-01-27 00:33:00,2.49812,2.49812,2.49615,2.49615,9000000.0
2009-01-27 00:34:00,2.49559,2.49597,2.49557,2.49583,23000000.0
2009-01-27 00:35:00,2.49565,2.49608,2.4956,2.4958,7000000.0
2009-01-27 00:36:00,2.49563,2.49563,2.4936,2.4936,9000000.0
2009-01-27 00:37:00,2.49321,2.49456,2.49186,2.4942,8000000.0
2009-01-27 00:38:00,2.49397,2.49423,2.49382,2.49417,7000000.0
2009-01-27 00:39:00,2.49433,2.49433,2.49427,2.49429,7000000.0
2009-01-27 00:40:00,2.49409,2.49439,2.49409,2.49439,7000000.0
2009-01-27 00:41:00,2.49443,2.49455,2.49432,2.4944,6000000.0
2009-01-27 00:42:00,2.49433,2.49436,2.49426,2.49427,8000000.0
2009-01-27 00:43:00,2.49261,2.49261,2.48901,2.48901,5000000.0
2009-01-27 00:44:00,2.48911,2.48946,2.48866,2.48946,11000000.0
2009-01-27 00:45:00,2.49005,2.4903,2.49002,2.49016,16000000.0
2009-01-27 00:46:00,2.49026,2.49055,2.49026,2.49034,10000000.0
2009-01-27 00:47:00,2.4905,2.49168,2.4905,2.49168,7000000.0
2009-01-27 00:48:00,2.49272,2.49332,2.49272,2.49332,8000000.0
2009-01-27 00:49:00,2.49382,2.49382,2.49359,2.49371,10000000.0
2009-01-27 00:50:00,2.49401,2.4945,2.49379,2.4945,10000000.0
2009-01-27 00:51:00,2.49331,2.49385,2.49331,2.49385,8000000.0
2009-01-27 00:52:00,2.49365,2.49365,2.49339,2.49343,7000000.0
2009-01-27 00:53:00,2.49403,2.4941,2.49372,2.49372,11000000.0
2009-01-27 00:54:00,2.49333,2.49421,2.49316,2.49421,10000000.0
2009-01-27 00:55:00,2.49477,2.49566,2.49477,2.49566,7000000.0
2009-01-27 00:56:00,2.49579,2.4961,2.49579,2.4961,11000000.0
2009-01-27 00:57:00,2.49645,2.49705,2.49645,2.49705,7000000.0
2009-01-27 00:58:00,2.49713,2.49713,2.49699,2.49699,10000000.0
2009-01-27 00:59:00,2.49654,2.49654,2.49535,2.49538,7000000.0
2009-01-27 01:00:00,2.49344,2.49344,2.49202,2.49337,19000000.0
2009-01-27 01:01:00,2.49431,2.49523,2.49327,2.49523,12000000.0
2009-01-27 01:02:00,2.49544,2.49579,2.49363,2.49363,8000000.0
2009-01-27 01:03:00,2.49379,2.49444,2.49379,2.49444,7000000.0
2009-01-27 01:04:00,2.49426,2.49426,2.49391,2.49391,8000000.0
2009-01-27 01:05:00,2.49357,2.49388,2.49357,2.49361,7000000.0
2009-01-27 01:06:00,2.49364,2.4959,2.49364,2.4959,8000000.0
2009-01-27 01:07:00,2.49606,2.4978,2.49606,2.4978,10000000.0
2009-01-27 01:08:00,2.498,2.498,2.49768,2.49776,5000000.0
2009-01-27 01:09:00,2.49766,2.49775,2.49752,2.49752,5000000.0
2009-01-27 01:10:00,2.49743,2.49779,2.49737,2.49779,10000000.0
2009-01-27 01:11:00,2.49777,2.49853,2.4969,2.4969,11000000.0
2009-01-27 01:12:00,2.49729,2.49763,2.49729,2.49751,8000000.0
2009-01-27 01:13:00,2.49704,2.49777,2.49704,2.49775,10000000.0
2009-01-27 01:14:00,2.49755,2.49755,2.4962,2.49639,10000000.0
2009-01-27 01:15:00,2.49641,2.49641,2.49623,2.49623,10000000.0
2009-01-27 01:16:00,2.49637,2.49643,2.49633,2.49639,8000000.0
2009-01-27 01:17:00,2.49623,2.49632,2.49612,2.49612,10000000.0
2009-01-27 01:18:00,2.49618,2.49618,2.49537,2.49587,8000000.0
2009-01-27 01:19:00,2.49519,2.49549,2.49483,2.49549,11000000.0
2009-01-27 01:20:00,2.49548,2.4964,2.49548,2.4964,13000000.0
2009-01-27 01:21:00,2.49712,2.49769,2.49712,2.49765,7000000.0
2009-01-27 01:22:00,2.49743,2.49745,2.49668,2.49668,7000000.0
2009-01-27 01:23:00,2.49661,2.49793,2.49661,2.49793,11000000.0
2009-01-27 01:24:00,2.49771,2.49811,2.49758,2.49811,7000000.0
2009-01-27 01:25:00,2.49807,2.49807,2.49664,2.49775,9000000.0
2009-01-27 01:26:00,2.49819,2.49929,2.4981,2.49929,14000000.0
2009-01-27 01:27:00,2.49987,2.49987,2.49979,2.49987,15000000.0
2009-01-27 01:28:00,2.49953,2.49953,2.49659,2.49659,9000000.0
2009-01-27 01:29:00,2.49635,2.497,2.49635,2.497,10000000.0
2009-01-27 01:30:00,2.4969,2.49692,2.49627,2.49627,10000000.0
2009-01-27 01:31:00,2.49636,2.49739,2.49636,2.49739,10000000.0
2009-01-27 01:32:00,2.49764,2.4977,2.49757,2.49762,18000000.0
2009-01-27 01:33:00,2.49845,2.49848,2.49845,2.49845,20000000.0
2009-01-27 01:34:00,2.49764,2.49773,2.49764,2.49773,16000000.0
2009-01-27 01:35:00,2.49829,2.49852,2.49787,2.49852,8000000.0
2009-01-27 01:36:00,2.49838,2.49838,2.49679,2.49679,9000000.0
2009-01-27 01:37:00,2.4965,2.49667,2.49639,2.49667,7000000.0
2009-01-27 01:38:00,2.49665,2.49701,2.49645,2.49701,12000000.0
2009-01-27 01:39:00,2.49705,2.49705,2.49668,2.49668,12000000.0
2009-01-27 01:40:00,2.49689,2.49706,2.49685,2.49685,7000000.0
2009-01-27 01:41:00,2.49678,2.49678,2.49572,2.49572,11000000.0
2009-01-27 01:42:00,2.49405,2.49405,2.49273,2.49309,7000000.0
2009-01-27 01:43:00,2.49302,2.49302,2.49197,2.49219,8000000.0
2009-01-27 01:44:00,2.49193,2.49193,2.49169,2.49185,7000000.0
2009-01-27 01:45:00,2.4924,2.4924,2.49206,2.49206,7000000.0
2009-01-27 01:46:00,2.4916,2.4917,2.49153,2.49153,7000000.0
2009-01-27 01:47:00,2.49142,2.49142,2.49055,2.49055,14000000.0
2009-01-27 01:48:00,2.49173,2.49243,2.49173,2.49224,7000000.0
2009-01-27 01:49:00,2.49243,2.49244,2.4923,2.4923,8000000.0
2009-01-27 01:50:00,2.49258,2.49258,2.4925,2.49254,10000000.0
2009-01-27 01:51:00,2.49274,2.49281,2.49263,2.49263,16000000.0
2009-01-27 01:52:00,2.49254,2.49283,2.49254,2.49283,13000000.0
2009-01-27 01:53:00,2.49274,2.49275,2.49238,2.49256,7000000.0
2009-01-27 01:54:00,2.4918,2.4918,2.4914,2.49144,9000000.0
2009-01-27 01:55:00,2.49081,2.49081,2.49032,2.49032,12000000.0
2009-01-27 01:56:00,2.49049,2.49075,2.49035,2.49075,17000000.0
2009-01-27 01:57:00,2.49168,2.492,2.49145,2.49145,13000000.0
2009-01-27 01:58:00,2.49073,2.49073,2.4899,2.4899,10000000.0
2009-01-27 01:59:00,2.48998,2.49009,2.48971,2.48971,6000000.0
2009-01-27 02:00:00,2.489,2.48944,2.489,2.48944,8000000.0
2009-01-27 02:01:00,2.48894,2.48911,2.4889,2.48895,8000000.0
2009-01-27 02:02:00,2.48903,2.48907,2.48876,2.48882,9000000.0
2009-01-27 02:03:00,2.48833,2.4884,2.48621,2.4884,10000000.0
2009-01-27 02:04:00,2.48841,2.4886,2.48841,2.48847,9000000.0
2009-01-27 02:05:00,2.4886,2.48899,2.4886,2.48899,10000000.0
2009-01-27 02:06:00,2.48939,2.48989,2.48939,2.48985,8000000.0
2009-01-27 02:07:00,2.48971,2.48971,2.48824,2.48824,8000000.0
2009-01-27 02:08:00,2.48783,2.48848,2.48783,2.48808,10000000.0
2009-01-27 02:09:00,2.49011,2.49084,2.48984,2.49039,7000000.0
2009-01-27 02:10:00,2.48941,2.49069,2.48941,2.49024,8000000.0
2009-01-27 02:11:00,2.49042,2.49117,2.49042,2.49117,8000000.0
2009-01-27 02:12:00,2.49154,2.49225,2.49154,2.49225,7000000.0
2009-01-27 02:13:00,2.49237,2.49237,2.49081,2.49081,7000000.0
2009-01-27 02:14:00,2.49073,2.49112,2.49073,2.49112,7000000.0
2009-01-27 02:15:00,2.49125,2.49145,2.49122,2.49145,8000000.0
2009-01-27 02:16:00,2.49118,2.49118,2.4909,2.491,9000000.0
2009-01-27 02:17:00,2.49095,2.49095,2.49068,2.49072,9000000.0
2009-01-27 02:18:00,2.49075,2.49118,2.49075,2.49115,5000000.0
2009-01-27 02:19:00,2.49114,2.49127,2.49031,2.49052,11000000.0
2009-01-27 02:20:00,2.4904,2.49057,2.49028,2.49034,9000000.0
2009-01-27 02:21:00,2.49029,2.4907,2.49028,2.4905,8000000.0
2009-01-27 02:22:00,2.49055,2.49077,2.49037,2.49077,8000000.0
2009-01-27 02:23:00,2.49115,2.49115,2.49015,2.49015,10000000.0
2009-01-27 02:24:00,2.48941,2.48973,2.48923,2.48959,8000000.0
2009-01-27 02:25:00,2.48929,2.48961,2.48867,2.48867,11000000.0
2009-01-27 02:26:00,2.4886,2.48875,2.48773,2.48773,7000000.0
2009-01-27 02:27:00,2.48783,2.48839,2.48783,2.4883,9000000.0
2009-01-27 02:28:00,2.48864,2.48884,2.48838,2.48845,10000000.0
2009-01-27 02:29:00,2.48783,2.48783,2.48615,2.48615,7000000.0
2009-01-27 02:30:00,2.48538,2.48538,2.48429,2.48429,10000000.0
2009-01-27 02:31:00,2.48442,2.48686,2.48442,2.48686,8000000.0
2009-01-27 02:32:00,2.48689,2.48689,2.48639,2.4864,7000000.0
2009-01-27 02:33:00,2.4859,2.4862,2.4859,2.4862,8000000.0
2009-01-27 02:34:00,2.48644,2.4874,2.48644,2.4874,7000000.0
2009-01-27 02:35:00,2.48783,2.48803,2.48783,2.48803,11000000.0
2009-01-27 02:36:00,2.48769,2.48779,2.48707,2.48752,7000000.0
2009-01-27 02:37:00,2.48789,2.48789,2.48761,2.48763,7000000.0
2009-01-27 02:38:00,2.48792,2.48805,2.48777,2.48777,7000000.0
2009-01-27 02:39:00,2.48763,2.48791,2.48763,2.4878,8000000.0
2009-01-27 02:40:00,2.48757,2.48794,2.48757,2.48794,7000000.0
2009-01-27 02:41:00,2.48792,2.48805,2.48779,2.48805,8000000.0
2009-01-27 02:42:00,2.48834,2.4886,2.48834,2.4886,8000000.0
2009-01-27 02:43:00,2.48845,2.48923,2.48796,2.48922,9000000.0
2009-01-27 02:44:00,2.48815,2.48827,2.48795,2.48827,7000000.0
2009-01-27 02:45:00,2.48834,2.48877,2.48834,2.48877,8000000.0
2009-01-27 02:46:00,2.48891,2.48953,2.48891,2.48953,7000000.0
2009-01-27 02:47:00,2.48976,2.48976,2.48925,2.48953,11000000.0
2009-01-27 02:48:00,2.49008,2.49008,2.48936,2.48985,11000000.0
2009-01-27 02:49:00,2.4902,2.49048,2.48998,2.48998,11000000.0
2009-01-27 02:50:00,2.49026,2.49045,2.49017,2.49036,7000000.0
2009-01-27 02:51:00,2.49018,2.49122,2.49018,2.49122,8000000.0
2009-01-27 02:52:00,2.49114,2.49135,2.49114,2.49128,7000000.0
2009-01-27 02:53:00,2.49189,2.49244,2.49189,2.49244,8000000.0
2009-01-27 02:54:00,2.49231,2.49233,2.4902,2.4902,7000000.0
2009-01-27 02:55:00,2.49098,2.49263,2.49098,2.49246,8000000.0
2009-01-27 02:56:00,2.49138,2.4943,2.49138,2.49285,10000000.0
2009-01-27 02:57:00,2.49328,2.49681,2.49328,2.49679,8000000.0
2009-01-27 02:58:00,2.49744,2.49757,2.49557,2.49557,7000000.0
2009-01-27 02:59:00,2.49478,2.49598,2.49465,2.49598,9000000.0
2009-01-27 03:00:00,2.4969,2.4969,2.49415,2.49415,7000000.0
2009-01-27 03:01:00,2.49484,2.49646,2.49464,2.49646,8000000.0
2009-01-27 03:02:00,2.49739,2.49753,2.49739,2.49751,3000000.0
2009-01-27 03:03:00,2.49713,2.49713,2.49566,2.49692,7000000.0
2009-01-27 03:04:00,2.49751,2.49768,2.49736,2.4976,7000000.0
2009-01-27 03:05:00,2.49811,2.49909,2.49811,2.49905,8000000.0
2009-01-27 03:06:00,2.49874,2.49874,2.49655,2.49663,10000000.0
2009-01-27 03:07:00,2.49766,2.50134,2.49766,2.50127,8000000.0
2009-01-27 03:08:00,2.50113,2.50259,2.5011,2.50259,7000000.0
2009-01-27 03:09:00,2.50206,2.50237,2.50206,2.50237,8000000.0
2009-01-27 03:10:00,2.50251,2.50263,2.50221,2.50239,10000000.0
2009-01-27 03:11:00,2.50284,2.50284,2.50247,2.50252,10000000.0
2009-01-27 03:12:00,2.502,2.5024,2.50198,2.5024,7000000.0
2009-01-27 03:13:00,2.50242,2.50258,2.50239,2.50239,11000000.0
2009-01-27 03:14:00,2.50255,2.50293,2.50253,2.50253,8000000.0
2009-01-27 03:15:00,2.50218,2.50226,2.50212,2.50226,7000000.0
2009-01-27 03:16:00,2.50199,2.50227,2.50133,2.50133,8000000.0
2009-01-27 03:17:00,2.5006,2.5006,2.49741,2.49741,11000000.0
2009-01-27 03:18:00,2.49782,2.49822,2.49782,2.49814,10000000.0
2009-01-27 03:19:00,2.4987,2.49889,2.49807,2.49807,7000000.0
2009-01-27 03:20:00,2.49806,2.49822,2.49757,2.49822,10000000.0
2009-01-27 03:21:00,2.49802,2.49802,2.49741,2.49769,7000000.0
2009-01-27 03:22:00,2.49765,2.49793,2.49765,2.49793,8000000.0
2009-01-27 03:23:00,2.49791,2.49809,2.4978,2.49809,7000000.0
2009-01-27 03:24:00,2.4991,2.49979,2.49837,2.49837,10000000.0
2009-01-27 03:25:00,2.4989,2.50001,2.4989,2.50001,8000000.0
2009-01-27 03:26:00,2.49915,2.50052,2.49902,2.50044,7000000.0
2009-01-27 03:27:00,2.49999,2.49999,2.49914,2.49914,8000000.0
2009-01-27 03:28:00,2.49884,2.49917,2.49855,2.49917,8000000.0
2009-01-27 03:29:00,2.49929,2.49929,2.4985,2.4985,11000000.0
2009-01-27 03:30:00,2.49834,2.49834,2.49443,2.49443,8000000.0
2009-01-27 03:31:00,2.49637,2.4984,2.49637,2.4984,9000000.0
2009-01-27 03:32:00,2.49869,2.49957,2.49861,2.49957,9000000.0
2009-01-27 03:33:00,2.49994,2.50017,2.49927,2.50017,7000000.0
2009-01-27 03:34:00,2.49886,2.49939,2.49886,2.49939,9000000.0
2009-01-27 03:35:00,2.49946,2.49982,2.49946,2.49982,10000000.0
2009-01-27 03:36:00,2.49987,2.5012,2.49987,2.5012,8000000.0
2009-01-27 03:37:00,2.50102,2.50144,2.50048,2.50144,9000000.0
2009-01-27 03:38:00,2.50169,2.50176,2.50142,2.50142,7000000.0
2009-01-27 03:39:00,2.50153,2.50153,2.50068,2.50068,8000000.0
2009-01-27 03:40:00,2.50119,2.50127,2.49918,2.49918,11000000.0
2009-01-27 03:41:00,2.49831,2.49831,2.49768,2.4978,10000000.0
2009-01-27 03:42:00,2.49789,2.49821,2.49789,2.49813,5000000.0
2009-01-27 03:43:00,2.49875,2.49923,2.49875,2.49886,7000000.0
2009-01-27 03:44:00,2.49865,2.49879,2.49864,2.49879,8000000.0
2009-01-27 03:45:00,2.4993,2.49948,2.49904,2.49904,8000000.0
2009-01-27 03:46:00,2.49835,2.49882,2.49818,2.49882,8000000.0
2009-01-27 03:47:00,2.49899,2.50042,2.49899,2.50028,7000000.0
2009-01-27 03:48:00,2.49931,2.49931,2.49821,2.49892,11000000.0
2009-01-27 03:49:00,2.49878,2.49878,2.49779,2.49779,8000000.0
2009-01-27 03:50:00,2.49746,2.49825,2.49746,2.49825,7000000.0
2009-01-27 03:51:00,2.49864,2.49876,2.49857,2.49857,6000000.0
2009-01-27 03:52:00,2.49887,2.49888,2.49771,2.49771,8000000.0
2009-01-27 03:53:00,2.49868,2.49899,2.49868,2.49899,10000000.0
2009-01-27 03:54:00,2.49919,2.49919,2.49913,2.49916,11000000.0
2009-01-27 03:55:00,2.49913,2.49963,2.49913,2.49963,7000000.0
2009-01-27 03:56:00,2.49969,2.50008,2.49958,2.50008,10000000.0
2009-01-27 03:57:00,2.50022,2.50062,2.50017,2.50062,8000000.0
2009-01-27 03:58:00,2.50047,2.50085,2.50047,2.50085,8000000.0
2009-01-27 03:59:00,2.50048,2.50048,2.49665,2.49665,7000000.0
2009-01-27 04:00:00,2.49756,2.49858,2.49756,2.49858,9000000.0
2009-01-27 04:01:00,2.49863,2.49867,2.49854,2.49855,7000000.0
2009-01-27 04:02:00,2.49849,2.49854,2.49835,2.49854,8000000.0
2009-01-27 04:03:00,2.49858,2.49858,2.49825,2.49825,8000000.0
2009-01-27 04:04:00,2.49822,2.49846,2.49822,2.49846,10000000.0
2009-01-27 04:05:00,2.49893,2.49904,2.49702,2.49702,9000000.0
2009-01-27 04:06:00,2.49833,2.49836,2.49823,2.49834,8000000.0
2009-01-27 04:07:00,2.49841,2.49853,2.49824,2.49839,11000000.0
2009-01-27 04:08:00,2.4979,2.4979,2.4961,2.4961,7000000.0
2009-01-27 04:09:00,2.49585,2.49616,2.49585,2.49615,8000000.0
2009-01-27 04:10:00,2.49635,2.49635,2.49597,2.4963,10000000.0
2009-01-27 04:11:00,2.49602,2.49615,2.49586,2.49586,7000000.0
2009-01-27 04:12:00,2.49647,2.49649,2.49599,2.49639,8000000.0
2009-01-27 04:13:00,2.49564,2.49566,2.49523,2.49523,8000000.0
2009-01-27 04:14:00,2.49655,2.49655,2.49576,2.49576,7000000.0
2009-01-27 04:15:00,2.49529,2.49529,2.49517,2.49517,7000000.0
2009-01-27 04:16:00,2.49536,2.49546,2.49525,2.49525,7000000.0
2009-01-27 04:17:00,2.49532,2.49542,2.49524,2.49537,8000000.0
2009-01-27 04:18:00,2.49531,2.49543,2.49531,2.49543,11000000.0
2009-01-27 04:19:00,2.49539,2.49541,2.49524,2.49541,7000000.0
2009-01-27 04:20:00,2.49521,2.49547,2.49509,2.49547,10000000.0
2009-01-27 04:21:00,2.49544,2.49547,2.49525,2.49525,8000000.0
2009-01-27 04:22:00,2.49551,2.49551,2.49533,2.49544,9000000.0
2009-01-27 04:23:00,2.49549,2.49549,2.49533,2.49546,7000000.0
2009-01-27 04:24:00,2.49561,2.49589,2.49559,2.49589,9000000.0
2009-01-27 04:25:00,2.49597,2.49607,2.49594,2.49598,11000000.0
2009-01-27 04:26:00,2.49656,2.49724,2.49656,2.49675,7000000.0
2009-01-27 04:27:00,2.49588,2.49588,2.4931,2.4931,8000000.0
2009-01-27 04:28:00,2.49279,2.49298,2.49273,2.49298,7000000.0
2009-01-27 04:29:00,2.49341,2.49385,2.49339,2.49385,8000000.0
2009-01-27 04:30:00,2.49439,2.49505,2.49369,2.4938,9000000.0
2009-01-27 04:31:00,2.49344,2.49494,2.49344,2.49494,10000000.0
2009-01-27 04:32:00,2.49493,2.49493,2.49421,2.49448,8000000.0
2009-01-27 04:33:00,2.49447,2.49447,2.49413,2.49413,8000000.0
2009-01-27 04:34:00,2.49422,2.49424,2.49404,2.49424,7000000.0
2009-01-27 04:35:00,2.49449,2.49506,2.49449,2.49502,7000000.0
2009-01-27 04:36:00,2.49467,2.49771,2.49467,2.49765,8000000.0
2009-01-27 04:37:00,2.49771,2.49782,2.49695,2.49695,5000000.0
2009-01-27 04:38:00,2.49731,2.49825,2.49731,2.49825,9000000.0
2009-01-27 04:39:00,2.49834,2.49834,2.49751,2.49806,9000000.0
2009-01-27 04:40:00,2.496,2.49697,2.49588,2.49697,7000000.0
2009-01-27 04:41:00,2.49729,2.49729,2.49589,2.49592,8000000.0
2009-01-27 04:42:00,2.49713,2.49731,2.49645,2.49687,7000000.0
2009-01-27 04:43:00,2.49662,2.49857,2.49662,2.49828,11000000.0
2009-01-27 04:44:00,2.49808,2.49816,2.49774,2.49816,9000000.0
2009-01-27 04:45:00,2.49851,2.49893,2.49769,2.49893,11000000.0
2009-01-27 04:46:00,2.49995,2.49995,2.49956,2.49959,7000000.0
2009-01-27 04:47:00,2.49956,2.49956,2.49789,2.49789,7000000.0
2009-01-27 04:48:00,2.49795,2.49798,2.49678,2.49678,7000000.0
2009-01-27 04:49:00,2.49665,2.49761,2.49615,2.49761,11000000.0
2009-01-27 04:50:00,2.49904,2.49904,2.49853,2.49853,9000000.0
2009-01-27 04:51:00,2.49683,2.49923,2.49682,2.49923,7000000.0
2009-01-27 04:52:00,2.50011,2.50205,2.49975,2.50205,10000000.0
2009-01-27 04:53:00,2.50207,2.50253,2.50039,2.50039,9000000.0
2009-01-27 04:54:00,2.49936,2.49994,2.49926,2.49961,8000000.0
2009-01-27 04:55:00,2.49939,2.5003,2.49939,2.5003,8000000.0
2009-01-27 04:56:00,2.50053,2.50119,2.50049,2.50119,7000000.0
2009-01-27 04:57:00,2.50133,2.50187,2.50133,2.50187,8000000.0
2009-01-27 04:58:00,2.50268,2.50268,2.50098,2.50098,8000000.0
2009-01-27 04:59:00,2.50144,2.50264,2.50144,2.50264,8000000.0
2009-01-27 05:00:00,2.5015,2.5015,2.49944,2.49944,7000000.0
2009-01-27 05:01:00,2.50047,2.50047,2.49925,2.49966,9000000.0
2009-01-27 05:02:00,2.49955,2.50019,2.49921,2.50019,7000000.0
2009-01-27 05:03:00,2.50059,2.50123,2.50059,2.50123,7000000.0
2009-01-27 05:04:00,2.50051,2.50074,2.49979,2.50074,7000000.0
2009-01-27 05:05:00,2.49972,2.50129,2.49969,2.50129,5000000.0
2009-01-27 05:06:00,2.50063,2.50134,2.50063,2.50128,7000000.0
2009-01-27 05:07:00,2.50057,2.5007,2.49978,2.5007,8000000.0
2009-01-27 05:08:00,2.5007,2.50107,2.5007,2.5007,10000000.0
2009-01-27 05:09:00,2.50124,2.50124,2.49833,2.49833,7000000.0
2009-01-27 05:10:00,2.49812,2.49812,2.49737,2.49737,7000000.0
2009-01-27 05:11:00,2.49745,2.49745,2.49672,2.49674,8000000.0
2009-01-27 05:12:00,2.49692,2.49717,2.49687,2.49687,11000000.0
2009-01-27 05:13:00,2.49617,2.49698,2.49617,2.49692,8000000.0
2009-01-27 05:14:00,2.49694,2.49706,2.49671,2.49671,7000000.0
2009-01-27 05:15:00,2.49681,2.49681,2.49648,2.49648,7000000.0
2009-01-27 05:16:00,2.49664,2.49664,2.49648,2.49653,7000000.0
2009-01-27 05:17:00,2.49717,2.49788,2.49692,2.49786,7000000.0
2009-01-27 05:18:00,2.49837,2.49837,2.49762,2.49812,8000000.0
2009-01-27 05:19:00,2.4984,2.4984,2.49604,2.49607,7000000.0
2009-01-27 05:20:00,2.49622,2.49817,2.49622,2.49817,9000000.0
2009-01-27 05:21:00,2.49775,2.49776,2.49659,2.49659,8000000.0
2009-01-27 05:22:00,2.49601,2.49791,2.49601,2.49791,7000000.0
2009-01-27 05:23:00,2.49852,2.49936,2.49832,2.49936,10000000.0
2009-01-27 05:24:00,2.49895,2.49895,2.49838,2.49838,8000000.0
2009-01-27 05:25:00,2.4987,2.4991,2.4985,2.4991,7000000.0
2009-01-27 05:26:00,2.49973,2.49997,2.49961,2.49964,7000000.0
2009-01-27 05:27:00,2.49942,2.49995,2.49942,2.49966,8000000.0
2009-01-27 05:28:00,2.50012,2.50027,2.50012,2.50016,9000000.0
2009-01-27 05:29:00,2.50053,2.50061,2.50043,2.50055,7000000.0
2009-01-27 05:30:00,2.50071,2.5012,2.50071,2.50118,10000000.0
2009-01-27 05:31:00,2.50154,2.50184,2.50139,2.50139,8000000.0
2009-01-27 05:32:00,2.50144,2.50144,2.50033,2.50033,8000000.0
2009-01-27 05:33:00,2.4998,2.50045,2.4998,2.50032,9000000.0
2009-01-27 05:34:00,2.5012,2.50134,2.5004,2.5004,8000000.0
2009-01-27 05:35:00,2.4999,2.50083,2.4999,2.50056,7000000.0
2009-01-27 05:36:00,2.50093,2.50143,2.50081,2.50143,9000000.0
2009-01-27 05:37:00,2.50176,2.50233,2.50136,2.50136,7000000.0
2009-01-27 05:38:00,2.50012,2.50012,2.49883,2.49892,9000000.0
2009-01-27 05:39:00,2.49853,2.49853,2.49762,2.49784,7000000.0
2009-01-27 05:40:00,2.49693,2.49711,2.49626,2.49626,7000000.0
2009-01-27 05:41:00,2.49791,2.49913,2.49791,2.49904,8000000.0
2009-01-27 05:42:00,2.49881,2.49906,2.49863,2.49906,7000000.0
2009-01-27 05:43:00,2.49909,2.49943,2.49909,2.4994,9000000.0
2009-01-27 05:44:00,2.49801,2.49801,2.49561,2.49753,8000000.0
2009-01-27 05:45:00,2.49754,2.49827,2.49692,2.49692,11000000.0
2009-01-27 05:46:00,2.49712,2.49752,2.49706,2.49706,7000000.0
2009-01-27 05:47:00,2.49683,2.49848,2.49682,2.4984,8000000.0
2009-01-27 05:48:00,2.49805,2.49805,2.49724,2.49727,9000000.0
2009-01-27 05:49:00,2.49601,2.49603,2.49555,2.49555,8000000.0
2009-01-27 05:50:00,2.49768,2.49918,2.49768,2.49914,9000000.0
2009-01-27 05:51:00,2.49896,2.49896,2.49835,2.49835,8000000.0
2009-01-27 05:52:00,2.49717,2.49784,2.49716,2.49784,8000000.0
2009-01-27 05:53:00,2.4985,2.4985,2.49828,2.4985,7000000.0
2009-01-27 05:54:00,2.49858,2.49864,2.49812,2.49812,10000000.0
2009-01-27 05:55:00,2.49794,2.49834,2.49794,2.49834,5000000.0
2009-01-27 05:56:00,2.49854,2.49939,2.49854,2.49919,11000000.0
2009-01-27 05:57:00,2.49905,2.49939,2.49905,2.49916,8000000.0
2009-01-27 05:58:00,2.499,2.499,2.49842,2.49842,9000000.0
2009-01-27 05:59:00,2.49909,2.50087,2.49874,2.50087,10000000.0
2009-01-27 06:00:00,2.50156,2.50203,2.50156,2.50201,8000000.0
2009-01-27 06:01:00,2.5023,2.50261,2.50223,2.5023,7000000.0
2009-01-27 06:02:00,2.50255,2.50269,2.50098,2.50098,7000000.0
2009-01-27 06:03:00,2.49954,2.49954,2.49918,2.49932,8000000.0
2009-01-27 06:04:00,2.49909,2.50113,2.49902,2.50113,7000000.0
2009-01-27 06:05:00,2.50156,2.5018,2.50156,2.50178,7000000.0
2009-01-27 06:06:00,2.50199,2.50227,2.50199,2.50227,7000000.0
2009-01-27 06:07:00,2.50233,2.50251,2.50228,2.50251,7000000.0
2009-01-27 06:08:00,2.50293,2.5033,2.50293,2.5033,7000000.0
2009-01-27 06:09:00,2.50358,2.50372,2.50243,2.50243,8000000.0
2009-01-27 06:10:00,2.50202,2.50256,2.50202,2.50256,8000000.0
2009-01-27 06:11:00,2.50263,2.50263,2.50227,2.50227,8000000.0
2009-01-27 06:12:00,2.50243,2.50246,2.50237,2.50246,8000000.0
2009-01-27 06:13:00,2.50241,2.50256,2.50224,2.50224,8000000.0
2009-01-27 06:14:00,2.50134,2.50134,2.50032,2.50032,10000000.0
2009-01-27 06:15:00,2.5019,2.50231,2.5019,2.50196,8000000.0
2009-01-27 06:16:00,2.50241,2.50305,2.50241,2.50274,11000000.0
2009-01-27 06:17:00,2.50267,2.50305,2.50267,2.50305,7000000.0
2009-01-27 06:18:00,2.50313,2.50348,2.50313,2.50348,9000000.0
2009-01-27 06:19:00,2.50286,2.50286,2.49887,2.49887,7000000.0
2009-01-27 06:20:00,2.4986,2.49966,2.4986,2.49966,9000000.0
2009-01-27 06:21:00,2.49976,2.50015,2.49964,2.50015,8000000.0
2009-01-27 06:22:00,2.50117,2.50177,2.50103,2.5017,8000000.0
2009-01-27 06:23:00,2.50177,2.50179,2.50165,2.50165,8000000.0
2009-01-27 06:24:00,2.50134,2.50147,2.50126,2.50126,11000000.0
2009-01-27 06:25:00,2.50148,2.50232,2.50148,2.50232,11000000.0
2009-01-27 06:26:00,2.50319,2.50319,2.50218,2.50218,11000000.0
2009-01-27 06:27:00,2.50241,2.50276,2.50234,2.50234,7000000.0
2009-01-27 06:28:00,2.50244,2.50244,2.50202,2.50202,8000000.0
2009-01-27 06:29:00,2.50195,2.50208,2.5019,2.50208,8000000.0
2009-01-27 06:30:00,2.50218,2.50269,2.50214,2.5025,8000000.0
2009-01-27 06:31:00,2.5025,2.5025,2.50229,2.5025,7000000.0
2009-01-27 06:32:00,2.50235,2.50239,2.50199,2.50199,7000000.0
2009-01-27 06:33:00,2.502,2.50223,2.502,2.50221,7000000.0
2009-01-27 06:34:00,2.50257,2.50261,2.50219,2.5023,7000000.0
2009-01-27 06:35:00,2.50104,2.50104,2.49955,2.49955,8000000.0
2009-01-27 06:36:00,2.49999,2.5004,2.49999,2.5004,7000000.0
2009-01-27 06:37:00,2.50068,2.50068,2.49989,2.49992,10000000.0
2009-01-27 06:38:00,2.50029,2.50178,2.50029,2.50178,10000000.0
2009-01-27 06:39:00,2.50161,2.50165,2.50131,2.50165,11000000.0
2009-01-27 06:40:00,2.50159,2.50159,2.50113,2.50138,9000000.0
2009-01-27 06:41:00,2.50183,2.50192,2.50131,2.50131,7000000.0
2009-01-27 06:42:00,2.50159,2.50159,2.49954,2.50011,8000000.0
2009-01-27 06:43:00,2.50116,2.50258,2.50116,2.50258,7000000.0
2009-01-27 06:44:00,2.50266,2.50272,2.50254,2.50272,8000000.0
2009-01-27 06:45:00,2.50246,2.50246,2.50147,2.502,8000000.0
2009-01-27 06:46:00,2.50243,2.50243,2.50196,2.50203,10000000.0
2009-01-27 06:47:00,2.50137,2.50142,2.49989,2.49989,8000000.0
2009-01-27 06:48:00,2.49946,2.49984,2.49897,2.49897,7000000.0
2009-01-27 06:49:00,2.49866,2.50054,2.49866,2.50054,8000000.0
2009-01-27 06:50:00,2.50038,2.50038,2.49897,2.49897,10000000.0
2009-01-27 06:51:00,2.49886,2.49892,2.49864,2.4988,10000000.0
2009-01-27 06:52:00,2.49888,2.49888,2.49848,2.49851,8000000.0
2009-01-27 06:53:00,2.49853,2.49898,2.49853,2.49857,8000000.0
2009-01-27 06:54:00,2.49882,2.49921,2.49879,2.49921,8000000.0
2009-01-27 06:55:00,2.49893,2.50042,2.49893,2.50042,7000000.0
2009-01-27 06:56:00,2.50052,2.50052,2.49946,2.4997,8000000.0
2009-01-27 06:57:00,2.49979,2.49983,2.49926,2.49926,7000000.0
2009-01-27 06:58:00,2.49943,2.49943,2.49761,2.49761,7000000.0
2009-01-27 06:59:00,2.49745,2.49801,2.49745,2.49801,7000000.0
2009-01-27 07:00:00,2.49865,2.49889,2.49849,2.49889,7000000.0
2009-01-27 07:01:00,2.49838,2.49838,2.49705,2.49716,5000000.0
2009-01-27 07:02:00,2.49721,2.49721,2.49667,2.49694,9000000.0
2009-01-27 07:03:00,2.49763,2.49796,2.4975,2.49754,7000000.0
2009-01-27 07:04:00,2.49775,2.49799,2.49775,2.49784,8000000.0
2009-01-27 07:05:00,2.49673,2.49673,2.49561,2.49561,11000000.0
2009-01-27 07:06:00,2.49527,2.49738,2.49527,2.49738,11000000.0
2009-01-27 07:07:00,2.49772,2.49791,2.49755,2.49773,11000000.0
2009-01-27 07:08:00,2.49776,2.49776,2.49743,2.49743,9000000.0
2009-01-27 07:09:00,2.49754,2.49789,2.49754,2.49777,8000000.0
2009-01-27 07:10:00,2.498,2.49846,2.498,2.49846,7000000.0
2009-01-27 07:11:00,2.49853,2.49881,2.49849,2.49872,10000000.0
2009-01-27 07:12:00,2.49874,2.49883,2.49865,2.49865,7000000.0
2009-01-27 07:13:00,2.49885,2.49961,2.49885,2.49961,8000000.0
2009-01-27 07:14:00,2.49954,2.49954,2.49835,2.49835,7000000.0
2009-01-27 07:15:00,2.49761,2.49761,2.49641,2.49641,10000000.0
2009-01-27 07:16:00,2.4966,2.4966,2.49583,2.49583,8000000.0
2009-01-27 07:17:00,2.49597,2.4969,2.49597,2.4969,11000000.0
2009-01-27 07:18:00,2.49676,2.49676,2.49633,2.49651,8000000.0
2009-01-27 07:19:00,2.49686,2.49686,2.4965,2.49664,8000000.0
2009-01-27 07:20:00,2.49693,2.498,2.49693,2.49762,9000000.0
2009-01-27 07:21:00,2.49681,2.49692,2.49672,2.49692,10000000.0
2009-01-27 07:22:00,2.49672,2.49672,2.49631,2.49631,11000000.0
2009-01-27 07:23:00,2.49597,2.49628,2.49597,2.49606,7000000.0
2009-01-27 07:24:00,2.49678,2.49678,2.49646,2.49652,9000000.0
2009-01-27 07:25:00,2.49675,2.49717,2.49675,2.49717,8000000.0
2009-01-27 07:26:00,2.49712,2.49712,2.49608,2.49612,7000000.0
2009-01-27 07:27:00,2.49623,2.49623,2.49601,2.49618,7000000.0
2009-01-27 07:28:00,2.49677,2.49702,2.49677,2.497,7000000.0
2009-01-27 07:29:00,2.49708,2.49734,2.49708,2.49719,8000000.0
2009-01-27 07:30:00,2.49699,2.49699,2.49631,2.49634,8000000.0
2009-01-27 07:31:00,2.49639,2.49669,2.49634,2.49669,7000000.0
2009-01-27 07:32:00,2.49744,2.49784,2.49744,2.49784,5000000.0
2009-01-27 07:33:00,2.49773,2.49786,2.49749,2.49786,8000000.0
2009-01-27 07:34:00,2.49811,2.4984,2.49811,2.49833,11000000.0
2009-01-27 07:35:00,2.49849,2.49864,2.49841,2.49864,8000000.0
2009-01-27 07:36:00,2.49869,2.49885,2.49743,2.49743,7000000.0
2009-01-27 07:37:00,2.49593,2.49593,2.49569,2.4958,7000000.0
2009-01-27 07:38:00,2.49576,2.4959,2.49555,2.4959,11000000.0
2009-01-27 07:39:00,2.49556,2.49556,2.49377,2.49377,7000000.0
2009-01-27 07:40:00,2.49342,2.49342,2.49173,2.49173,8000000.0
2009-01-27 07:41:00,2.49205,2.49205,2.49087,2.49131,9000000.0
2009-01-27 07:42:00,2.49075,2.49174,2.49075,2.49174,11000000.0
2009-01-27 07:43:00,2.49238,2.49238,2.49211,2.49233,7000000.0
2009-01-27 07:44:00,2.49261,2.4929,2.49261,2.4929,7000000.0
2009-01-27 07:45:00,2.49308,2.49358,2.49256,2.49344,8000000.0
2009-01-27 07:46:00,2.49311,2.49359,2.49311,2.49354,10000000.0
2009-01-27 07:47:00,2.49365,2.49402,2.49365,2.49402,7000000.0
2009-01-27 07:48:00,2.49374,2.49374,2.49109,2.49109,8000000.0
2009-01-27 07:49:00,2.49073,2.49125,2.49071,2.49125,8000000.0
2009-01-27 07:50:00,2.49248,2.49264,2.49066,2.49066,7000000.0
2009-01-27 07:51:00,2.48951,2.49078,2.48951,2.49078,8000000.0
2009-01-27 07:52:00,2.49096,2.49099,2.49057,2.49057,10000000.0
2009-01-27 07:53:00,2.49029,2.49144,2.49029,2.49144,11000000.0
2009-01-27 07:54:00,2.49231,2.49257,2.49209,2.49248,9000000.0
2009-01-27 07:55:00,2.49248,2.49248,2.49114,2.49169,9000000.0
2009-01-27 07:56:00,2.49122,2.49122,2.48954,2.48954,9000000.0
2009-01-27 07:57:00,2.48889,2.48962,2.48881,2.48947,7000000.0
2009-01-27 07:58:00,2.49094,2.49334,2.49094,2.49334,7000000.0
2009-01-27 07:59:00,2.49348,2.49491,2.49348,2.49491,7000000.0
2009-01-27 08:00:00,2.49483,2.49483,2.49387,2.49387,8000000.0
2009-01-27 08:01:00,2.49168,2.49168,2.48957,2.48957,10000000.0
2009-01-27 08:02:00,2.48925,2.48944,2.48922,2.48944,7000000.0
2009-01-27 08:03:00,2.48901,2.48932,2.48889,2.48932,8000000.0
2009-01-27 08:04:00,2.4893,2.48938,2.48917,2.48917,8000000.0
2009-01-27 08:05:00,2.48974,2.49035,2.48974,2.49035,8000000.0
2009-01-27 08:06:00,2.49009,2.4906,2.48999,2.4906,7000000.0
2009-01-27 08:07:00,2.49052,2.49129,2.49001,2.49129,7000000.0
2009-01-27 08:08:00,2.49151,2.49151,2.49107,2.49119,7000000.0
2009-01-27 08:09:00,2.49039,2.49039,2.48887,2.48887,7000000.0
2009-01-27 08:10:00,2.48903,2.4892,2.48792,2.48792,7000000.0
2009-01-27 08:11:00,2.48795,2.4882,2.48774,2.48816,8000000.0
2009-01-27 08:12:00,2.48902,2.48902,2.48814,2.48814,9000000.0
2009-01-27 08:13:00,2.48763,2.48792,2.48762,2.48792,7000000.0
2009-01-27 08:14:00,2.48781,2.488,2.4877,2.48796,9000000.0
2009-01-27 08:15:00,2.48748,2.48964,2.48748,2.48964,8000000.0
2009-01-27 08:16:00,2.48964,2.48964,2.48898,2.48909,11000000.0
2009-01-27 08:17:00,2.48931,2.49154,2.48931,2.49154,7000000.0
2009-01-27 08:18:00,2.49122,2.49122,2.48772,2.48772,9000000.0
2009-01-27 08:19:00,2.48808,2.49013,2.48808,2.48963,7000000.0
2009-01-27 08:20:00,2.48945,2.48945,2.48887,2.48925,8000000.0
2009-01-27 08:21:00,2.48916,2.48945,2.48901,2.48901,8000000.0
2009-01-27 08:22:00,2.48935,2.48971,2.48924,2.48966,8000000.0
2009-01-27 08:23:00,2.48885,2.48885,2.4881,2.48858,7000000.0
2009-01-27 08:24:00,2.48939,2.48965,2.48915,2.48965,7000000.0
2009-01-27 08:25:00,2.48971,2.48971,2.48824,2.48824,8000000.0
2009-01-27 08:26:00,2.48834,2.48867,2.48818,2.48843,7000000.0
2009-01-27 08:27:00,2.48928,2.49044,2.48928,2.49044,10000000.0
2009-01-27 08:28:00,2.49055,2.49055,2.48928,2.48928,7000000.0
2009-01-27 08:29:00,2.48908,2.48908,2.48773,2.48839,10000000.0
2009-01-27 08:30:00,2.48899,2.48903,2.48851,2.48851,7000000.0
2009-01-27 08:31:00,2.48907,2.48913,2.48892,2.48911,10000000.0
2009-01-27 08:32:00,2.48872,2.48872,2.48858,2.4887,8000000.0
2009-01-27 08:33:00,2.48905,2.4893,2.48905,2.4893,7000000.0
2009-01-27 08:34:00,2.48911,2.48911,2.48729,2.48729,9000000.0
2009-01-27 08:35:00,2.48662,2.49037,2.48637,2.49037,9000000.0
2009-01-27 08:36:00,2.48966,2.48981,2.48839,2.48981,8000000.0
2009-01-27 08:37:00,2.48994,2.48994,2.48918,2.48918,9000000.0
2009-01-27 08:38:00,2.48822,2.48822,2.48671,2.48715,10000000.0
2009-01-27 08:39:00,2.48766,2.48835,2.48766,2.48783,11000000.0
2009-01-27 08:40:00,2.48693,2.48699,2.48574,2.48665,8000000.0
2009-01-27 08:41:00,2.4876,2.48852,2.4876,2.48804,11000000.0
2009-01-27 08:42:00,2.48904,2.48979,2.48904,2.48979,10000000.0
2009-01-27 08:43:00,2.49104,2.49175,2.49104,2.49175,8000000.0
2009-01-27 08:44:00,2.49192,2.49213,2.48827,2.48827,10000000.0
2009-01-27 08:45:00,2.48799,2.48991,2.48799,2.48991,8000000.0
2009-01-27 08:46:00,2.4899,2.4899,2.48766,2.48853,6000000.0
2009-01-27 08:47:00,2.48829,2.48849,2.48825,2.48849,7000000.0
2009-01-27 08:48:00,2.48885,2.48986,2.48885,2.48986,10000000.0
2009-01-27 08:49:00,2.49063,2.49082,2.49045,2.49045,11000000.0
2009-01-27 08:50:00,2.49019,2.49019,2.48902,2.48902,7000000.0
2009-01-27 08:51:00,2.48897,2.48954,2.48848,2.48954,8000000.0
2009-01-27 08:52:00,2.48961,2.48961,2.48942,2.48942,9000000.0
2009-01-27 08:53:00,2.4889,2.48938,2.48879,2.48931,8000000.0
2009-01-27 08:54:00,2.48944,2.49011,2.48944,2.49011,8000000.0
2009-01-27 08:55:00,2.49038,2.49044,2.49029,2.49044,8000000.0
2009-01-27 08:56:00,2.49032,2.49032,2.48974,2.48974,7000000.0
2009-01-27 08:57:00,2.48949,2.48949,2.48929,2.48929,8000000.0
2009-01-27 08:58:00,2.48937,2.48981,2.48937,2.48981,7000000.0
2009-01-27 08:59:00,2.49001,2.49071,2.48995,2.49071,7000000.0
2009-01-27 09:00:00,2.49055,2.49055,2.48932,2.48952,8000000.0
2009-01-27 09:01:00,2.48978,2.49042,2.48928,2.48928,9000000.0
2009-01-27 09:02:00,2.48855,2.48871,2.48855,2.48871,10000000.0
2009-01-27 09:03:00,2.48848,2.48988,2.48848,2.48988,7000000.0
2009-01-27 09:04:00,2.49029,2.49029,2.49015,2.49025,7000000.0
2009-01-27 09:05:00,2.48959,2.48959,2.48921,2.48944,7000000.0
2009-01-27 09:06:00,2.48919,2.48919,2.48823,2.48823,11000000.0
2009-01-27 09:07:00,2.48851,2.48851,2.48829,2.48836,8000000.0
2009-01-27 09:08:00,2.48859,2.48894,2.48859,2.48894,5000000.0
2009-01-27 09:09:00,2.4893,2.4893,2.48896,2.48911,11000000.0
2009-01-27 09:10:00,2.48875,2.489,2.48862,2.489,7000000.0
2009-01-27 09:11:00,2.49068,2.49206,2.49068,2.49206,9000000.0
2009-01-27 09:12:00,2.49085,2.49122,2.49071,2.49071,8000000.0
2009-01-27 09:13:00,2.49092,2.49107,2.48966,2.48966,9000000.0
2009-01-27 09:14:00,2.48997,2.49108,2.48997,2.49093,11000000.0
2009-01-27 09:15:00,2.49079,2.49106,2.49057,2.49069,7000000.0
2009-01-27 09:16:00,2.49037,2.49115,2.49037,2.49108,8000000.0
2009-01-27 09:17:00,2.49007,2.49007,2.48877,2.48877,11000000.0
2009-01-27 09:18:00,2.48815,2.48938,2.48815,2.48938,8000000.0
2009-01-27 09:19:00,2.48962,2.48962,2.48915,2.48929,7000000.0
2009-01-27 09:20:00,2.48936,2.48964,2.48936,2.48953,7000000.0
2009-01-27 09:21:00,2.48971,2.48971,2.48897,2.48967,8000000.0
2009-01-27 09:22:00,2.48879,2.48978,2.48879,2.48978,8000000.0
2009-01-27 09:23:00,2.48833,2.48833,2.4876,2.48798,7000000.0
2009-01-27 09:24:00,2.48753,2.48816,2.48751,2.48816,8000000.0
2009-01-27 09:25:00,2.48816,2.48816,2.48786,2.48804,7000000.0
2009-01-27 09:26:00,2.48854,2.48854,2.48709,2.48709,11000000.0
2009-01-27 09:27:00,2.48716,2.48738,2.48677,2.48677,11000000.0
2009-01-27 09:28:00,2.487,2.48788,2.487,2.48771,9000000.0
2009-01-27 09:29:00,2.48853,2.48955,2.48853,2.48955,8000000.0
2009-01-27 09:30:00,2.49008,2.49019,2.4895,2.4895,7000000.0
2009-01-27 09:31:00,2.48947,2.48947,2.48882,2.48882,7000000.0
2009-01-27 09:32:00,2.48944,2.48944,2.48751,2.48751,7000000.0
2009-01-27 09:33:00,2.48781,2.4882,2.48771,2.48806,8000000.0
2009-01-27 09:34:00,2.48833,2.48843,2.48813,2.48843,7000000.0
2009-01-27 09:35:00,2.48888,2.4889,2.48867,2.48867,10000000.0
2009-01-27 09:36:00,2.48922,2.48951,2.48881,2.48881,8000000.0
2009-01-27 09:37:00,2.48903,2.48903,2.4887,2.48893,11000000.0
2009-01-27 09:38:00,2.48891,2.48891,2.48688,2.48853,11000000.0
2009-01-27 09:39:00,2.48759,2.48857,2.48751,2.48857,7000000.0
2009-01-27 09:40:00,2.48846,2.48846,2.48727,2.48727,9000000.0
2009-01-27 09:41:00,2.48678,2.48678,2.48551,2.48592,8000000.0
2009-01-27 09:42:00,2.48584,2.48588,2.48563,2.48564,10000000.0
2009-01-27 09:43:00,2.4861,2.48661,2.4861,2.48661,11000000.0
2009-01-27 09:44:00,2.4868,2.48691,2.4863,2.48669,8000000.0
2009-01-27 09:45:00,2.48684,2.48702,2.48669,2.48684,7000000.0
2009-01-27 09:46:00,2.48617,2.48651,2.48564,2.48651,11000000.0
2009-01-27 09:47:00,2.48707,2.48746,2.48707,2.48717,9000000.0
2009-01-27 09:48:00,2.4881,2.48898,2.4881,2.48878,7000000.0
2009-01-27 09:49:00,2.48837,2.49048,2.48837,2.49048,11000000.0
2009-01-27 09:50:00,2.48989,2.49023,2.48977,2.48995,8000000.0
2009-01-27 09:51:00,2.48979,2.49076,2.48979,2.49076,8000000.0
2009-01-27 09:52:00,2.49146,2.49155,2.49074,2.49152,8000000.0
2009-01-27 09:53:00,2.49191,2.49215,2.49139,2.49213,10000000.0
2009-01-27 09:54:00,2.49308,2.49489,2.49308,2.49489,10000000.0
2009-01-27 09:55:00,2.49567,2.49567,2.49507,2.49549,8000000.0
2009-01-27 09:56:00,2.49601,2.49601,2.49525,2.49525,10000000.0
2009-01-27 09:57:00,2.49428,2.49486,2.49428,2.49486,8000000.0
2009-01-27 09:58:00,2.49492,2.49553,2.49472,2.49472,8000000.0
2009-01-27 09:59:00,2.49358,2.49358,2.49234,2.49248,10000000.0
2009-01-27 10:00:00,2.49227,2.49227,2.48972,2.48972,10000000.0
2009-01-27 10:01:00,2.48824,2.48843,2.48804,2.48839,10000000.0
2009-01-27 10:02:00,2.48812,2.48866,2.488,2.48866,10000000.0
2009-01-27 10:03:00,2.48938,2.48989,2.48926,2.48989,7000000.0
2009-01-27 10:04:00,2.48965,2.48965,2.48808,2.48808,7000000.0
2009-01-27 10:05:00,2.489,2.489,2.48797,2.48839,11000000.0
2009-01-27 10:06:00,2.48814,2.48814,2.48744,2.48744,7000000.0
2009-01-27 10:07:00,2.48749,2.48771,2.4872,2.48727,7000000.0
2009-01-27 10:08:00,2.48759,2.48875,2.48759,2.48875,7000000.0
2009-01-27 10:09:00,2.48885,2.48888,2.48842,2.48842,7000000.0
2009-01-27 10:10:00,2.489,2.48906,2.48879,2.48904,7000000.0
2009-01-27 10:11:00,2.48906,2.48906,2.4885,2.4885,7000000.0
2009-01-27 10:12:00,2.48837,2.48973,2.48835,2.48973,8000000.0
2009-01-27 10:13:00,2.49015,2.49015,2.48826,2.48826,8000000.0
2009-01-27 10:14:00,2.48841,2.48897,2.4882,2.48897,7000000.0
2009-01-27 10:15:00,2.4889,2.48936,2.4889,2.48908,10000000.0
2009-01-27 10:16:00,2.48911,2.48914,2.48843,2.48843,7000000.0
2009-01-27 10:17:00,2.48773,2.4889,2.4871,2.4889,11000000.0
2009-01-27 10:18:00,2.48946,2.48946,2.48909,2.4892,8000000.0
2009-01-27 10:19:00,2.48897,2.48948,2.48897,2.48916,9000000.0
2009-01-27 10:20:00,2.48904,2.48904,2.48822,2.48822,7000000.0
2009-01-27 10:21:00,2.48808,2.48837,2.48776,2.48837,8000000.0
2009-01-27 10:22:00,2.48793,2.48827,2.48793,2.48827,7000000.0
2009-01-27 10:23:00,2.48874,2.48876,2.48828,2.48828,7000000.0
2009-01-27 10:24:00,2.48818,2.4882,2.48747,2.48796,7000000.0
2009-01-27 10:25:00,2.48834,2.48843,2.48816,2.48833,9000000.0
2009-01-27 10:26:00,2.48791,2.48829,2.48791,2.48802,11000000.0
2009-01-27 10:27:00,2.48835,2.49146,2.48835,2.49146,8000000.0
2009-01-27 10:28:00,2.49198,2.49198,2.49071,2.49071,9000000.0
2009-01-27 10:29:00,2.49134,2.49134,2.49057,2.49057,8000000.0
2009-01-27 10:30:00,2.49036,2.49051,2.49015,2.49051,8000000.0
2009-01-27 10:31:00,2.4905,2.49065,2.4902,2.49065,7000000.0
2009-01-27 10:32:00,2.49026,2.49027,2.48945,2.48945,9000000.0
2009-01-27 10:33:00,2.48998,2.49019,2.48932,2.48932,7000000.0
2009-01-27 10:34:00,2.48958,2.49009,2.48958,2.49007,7000000.0
2009-01-27 10:35:00,2.49057,2.49174,2.49057,2.49174,7000000.0
2009-01-27 10:36:00,2.49233,2.49251,2.49207,2.49251,8000000.0
2009-01-27 10:37:00,2.4924,2.49253,2.49234,2.49236,8000000.0
2009-01-27 10:38:00,2.49259,2.49259,2.49201,2.49208,10000000.0
2009-01-27 10:39:00,2.4919,2.4919,2.49144,2.49188,8000000.0
2009-01-27 10:40:00,2.49201,2.49226,2.492,2.49224,7000000.0
2009-01-27 10:41:00,2.492,2.49216,2.49198,2.49215,9000000.0
2009-01-27 10:42:00,2.49214,2.49316,2.49195,2.49316,7000000.0
2009-01-27 10:43:00,2.49309,2.49333,2.49295,2.49295,10000000.0
2009-01-27 10:44:00,2.49247,2.4944,2.4924,2.4944,7000000.0
2009-01-27 10:45:00,2.49529,2.49624,2.49529,2.49612,8000000.0
2009-01-27 10:46:00,2.49671,2.49721,2.49671,2.49721,8000000.0
2009-01-27 10:47:00,2.49768,2.49795,2.4975,2.4975,7000000.0
2009-01-27 10:48:00,2.49767,2.49881,2.49767,2.49779,8000000.0
2009-01-27 10:49:00,2.49725,2.49763,2.49725,2.49763,9000000.0
2009-01-27 10:50:00,2.49734,2.49761,2.49718,2.49732,8000000.0
2009-01-27 10:51:00,2.49709,2.49976,2.49709,2.49976,9000000.0
2009-01-27 10:52:00,2.50023,2.50023,2.49925,2.49925,8000000.0
2009-01-27 10:53:00,2.49973,2.49999,2.49936,2.49936,9000000.0
2009-01-27 10:54:00,2.5,2.5,2.49918,2.49956,10000000.0
2009-01-27 10:55:00,2.50016,2.50016,2.49879,2.49879,7000000.0
2009-01-27 10:56:00,2.49802,2.49802,2.49544,2.49754,7000000.0
2009-01-27 10:57:00,2.4992,2.49936,2.49827,2.49827,8000000.0
2009-01-27 10:58:00,2.4984,2.49853,2.49831,2.49849,7000000.0
2009-01-27 10:59:00,2.49835,2.49844,2.49716,2.49716,11000000.0
2009-01-27 11:00:00,2.4992,2.50137,2.4992,2.49939,7000000.0
2009-01-27 11:01:00,2.50105,2.50158,2.50093,2.50137,8000000.0
2009-01-27 11:02:00,2.50186,2.5022,2.50139,2.50139,7000000.0
2009-01-27 11:03:00,2.50091,2.50116,2.49925,2.49925,11000000.0
2009-01-27 11:04:00,2.49963,2.50065,2.49929,2.50065,11000000.0
2009-01-27 11:05:00,2.50259,2.50474,2.50259,2.50456,7000000.0
2009-01-27 11:06:00,2.50312,2.5034,2.50281,2.50329,8000000.0
2009-01-27 11:07:00,2.50341,2.50341,2.50268,2.50268,7000000.0
2009-01-27 11:08:00,2.50277,2.50334,2.50277,2.50334,9000000.0
2009-01-27 11:09:00,2.50241,2.50335,2.50241,2.50335,8000000.0
2009-01-27 11:10:00,2.50362,2.50362,2.50294,2.50331,8000000.0
2009-01-27 11:11:00,2.50293,2.50293,2.50224,2.50277,10000000.0
2009-01-27 11:12:00,2.50287,2.50334,2.50281,2.50334,7000000.0
2009-01-27 11:13:00,2.50366,2.50392,2.5032,2.50392,11000000.0
2009-01-27 11:14:00,2.50435,2.50649,2.50435,2.50521,11000000.0
2009-01-27 11:15:00,2.50522,2.50566,2.50522,2.50554,7000000.0
2009-01-27 11:16:00,2.50583,2.50649,2.50583,2.50649,7000000.0
2009-01-27 11:17:00,2.50658,2.5067,2.50632,2.5067,7000000.0
2009-01-27 11:18:00,2.50663,2.50663,2.50505,2.50505,10000000.0
2009-01-27 11:19:00,2.50346,2.50346,2.50246,2.50303,11000000.0
2009-01-27 11:20:00,2.50226,2.50226,2.50102,2.50102,8000000.0
2009-01-27 11:21:00,2.50155,2.50155,2.50113,2.50155,7000000.0
2009-01-27 11:22:00,2.50122,2.50122,2.50036,2.50036,8000000.0
2009-01-27 11:23:00,2.49945,2.49945,2.49758,2.49758,8000000.0
2009-01-27 11:24:00,2.49595,2.49635,2.49578,2.49635,7000000.0
2009-01-27 11:25:00,2.49634,2.49634,2.49357,2.49357,8000000.0
2009-01-27 11:26:00,2.4932,2.4932,2.49297,2.49297,11000000.0
2009-01-27 11:27:00,2.49271,2.49305,2.49253,2.49269,8000000.0
2009-01-27 11:28:00,2.49291,2.49466,2.49291,2.49466,7000000.0
2009-01-27 11:29:00,2.49438,2.49438,2.49283,2.49283,8000000.0
2009-01-27 11:30:00,2.49178,2.49181,2.49135,2.49135,7000000.0
2009-01-27 11:31:00,2.49091,2.49091,2.49024,2.49076,11000000.0
2009-01-27 11:32:00,2.49221,2.49229,2.49179,2.49179,11000000.0
2009-01-27 11:33:00,2.49173,2.4923,2.49173,2.49229,7000000.0
2009-01-27 11:34:00,2.49188,2.49253,2.49179,2.49253,7000000.0
2009-01-27 11:35:00,2.4928,2.4928,2.49214,2.49214,10000000.0
2009-01-27 11:36:00,2.49146,2.49165,2.49103,2.49126,8000000.0
2009-01-27 11:37:00,2.49188,2.49219,2.49138,2.49138,8000000.0
2009-01-27 11:38:00,2.49068,2.49258,2.49065,2.49258,9000000.0
2009-01-27 11:39:00,2.49268,2.49268,2.49138,2.49161,9000000.0
2009-01-27 11:40:00,2.49228,2.49235,2.4922,2.49235,11000000.0
2009-01-27 11:41:00,2.49309,2.49406,2.49309,2.49361,11000000.0
2009-01-27 11:42:00,2.49311,2.49311,2.49238,2.4929,11000000.0
2009-01-27 11:43:00,2.49352,2.49364,2.49223,2.49223,7000000.0
2009-01-27 11:44:00,2.49197,2.49234,2.49191,2.49225,7000000.0
2009-01-27 11:45:00,2.4923,2.49462,2.4923,2.49455,11000000.0
2009-01-27 11:46:00,2.49317,2.49379,2.49241,2.49372,7000000.0
2009-01-27 11:47:00,2.49323,2.49323,2.49172,2.49172,9000000.0
2009-01-27 11:48:00,2.49155,2.49215,2.49155,2.49207,10000000.0
2009-01-27 11:49:00,2.4924,2.49304,2.4924,2.49304,7000000.0
2009-01-27 11:50:00,2.49385,2.49701,2.49385,2.49701,7000000.0
2009-01-27 11:51:00,2.49842,2.49842,2.49693,2.49842,8000000.0
2009-01-27 11:52:00,2.49769,2.49769,2.49595,2.49676,10000000.0
2009-01-27 11:53:00,2.49766,2.49766,2.4961,2.4961,10000000.0
2009-01-27 11:54:00,2.49587,2.49587,2.49521,2.49577,9000000.0
2009-01-27 11:55:00,2.4966,2.49679,2.49621,2.49679,8000000.0
2009-01-27 11:56:00,2.49632,2.49668,2.49595,2.49606,11000000.0
2009-01-27 11:57:00,2.49821,2.4983,2.49816,2.49817,8000000.0
2009-01-27 11:58:00,2.4984,2.4984,2.49786,2.49807,9000000.0
2009-01-27 11:59:00,2.49859,2.49882,2.49799,2.49799,7000000.0
2009-01-27 12:00:00,2.49852,2.49938,2.49843,2.49843,7000000.0
2009-01-27 12:01:00,2.49827,2.49848,2.49825,2.49837,10000000.0
2009-01-27 12:02:00,2.49794,2.49809,2.49775,2.49775,10000000.0
2009-01-27 12:03:00,2.49824,2.49824,2.49725,2.49725,7000000.0
2009-01-27 12:04:00,2.49687,2.49813,2.49687,2.49777,9000000.0
2009-01-27 12:05:00,2.49701,2.49743,2.49701,2.49743,11000000.0
2009-01-27 12:06:00,2.49715,2.49715,2.49683,2.49683,7000000.0
2009-01-27 12:07:00,2.49687,2.49767,2.49687,2.49767,7000000.0
2009-01-27 12:08:00,2.49717,2.49717,2.49653,2.49653,9000000.0
2009-01-27 12:09:00,2.49643,2.49643,2.49541,2.49541,8000000.0
2009-01-27 12:10:00,2.49552,2.49552,2.49489,2.49489,8000000.0
2009-01-27 12:11:00,2.49541,2.49592,2.49514,2.49592,7000000.0
2009-01-27 12:12:00,2.49716,2.49736,2.49635,2.49635,7000000.0
2009-01-27 12:13:00,2.49584,2.49584,2.4944,2.49504,10000000.0
2009-01-27 12:14:00,2.49525,2.49616,2.49525,2.49552,8000000.0
2009-01-27 12:15:00,2.49545,2.49545,2.49434,2.49438,8000000.0
2009-01-27 12:16:00,2.49416,2.49416,2.49324,2.49324,8000000.0
2009-01-27 12:17:00,2.4936,2.49421,2.4936,2.49403,8000000.0
2009-01-27 12:18:00,2.49382,2.49382,2.49286,2.49349,11000000.0
2009-01-27 12:19:00,2.49271,2.49339,2.49271,2.49339,9000000.0
2009-01-27 12:20:00,2.49297,2.49333,2.49236,2.49259,10000000.0
2009-01-27 12:21:00,2.49278,2.49305,2.49035,2.49035,7000000.0
2009-01-27 12:22:00,2.49264,2.49363,2.49264,2.49361,8000000.0
2009-01-27 12:23:00,2.49362,2.49386,2.49344,2.49349,7000000.0
2009-01-27 12:24:00,2.49257,2.49259,2.49205,2.49258,7000000.0
2009-01-27 12:25:00,2.49152,2.49158,2.49138,2.49158,9000000.0
2009-01-27 12:26:00,2.49203,2.49285,2.49203,2.49285,8000000.0
2009-01-27 12:27:00,2.49271,2.4938,2.49271,2.4938,10000000.0
2009-01-27 12:28:00,2.49429,2.49485,2.49429,2.49485,9000000.0
2009-01-27 12:29:00,2.49445,2.49498,2.49426,2.49498,9000000.0
2009-01-27 12:30:00,2.49458,2.49663,2.49458,2.49663,7000000.0
2009-01-27 12:31:00,2.49663,2.49663,2.49512,2.49537,11000000.0
2009-01-27 12:32:00,2.49544,2.49559,2.49542,2.49542,7000000.0
2009-01-27 12:33:00,2.49513,2.49591,2.49513,2.49588,7000000.0
2009-01-27 12:34:00,2.49598,2.49612,2.49583,2.49587,7000000.0
2009-01-27 12:35:00,2.49628,2.49628,2.49544,2.49544,8000000.0
2009-01-27 12:36:00,2.49523,2.49523,2.49433,2.49433,8000000.0
2009-01-27 12:37:00,2.49463,2.49483,2.49461,2.49461,9000000.0
2009-01-27 12:38:00,2.49455,2.49455,2.4933,2.49352,8000000.0
2009-01-27 12:39:00,2.4926,2.49331,2.49122,2.49122,9000000.0
2009-01-27 12:40:00,2.49284,2.49284,2.49223,2.49232,7000000.0
2009-01-27 12:41:00,2.49311,2.4952,2.49311,2.4952,8000000.0
2009-01-27 12:42:00,2.49545,2.49545,2.49484,2.49484,9000000.0
2009-01-27 12:43:00,2.4944,2.49445,2.49419,2.49436,9000000.0
2009-01-27 12:44:00,2.49514,2.49681,2.49514,2.49681,8000000.0
2009-01-27 12:45:00,2.49618,2.49618,2.49507,2.49517,10000000.0
2009-01-27 12:46:00,2.49479,2.49493,2.49463,2.49464,9000000.0
2009-01-27 12:47:00,2.4947,2.49543,2.4947,2.49543,10000000.0
2009-01-27 12:48:00,2.49562,2.49593,2.49466,2.49466,11000000.0
2009-01-27 12:49:00,2.49415,2.49415,2.49258,2.49258,7000000.0
2009-01-27 12:50:00,2.49229,2.49283,2.49229,2.49283,7000000.0
2009-01-27 12:51:00,2.49295,2.49359,2.49295,2.49356,8000000.0
2009-01-27 12:52:00,2.49314,2.49323,2.49213,2.49255,11000000.0
2009-01-27 12:53:00,2.49283,2.49332,2.49283,2.49295,8000000.0
2009-01-27 12:54:00,2.49304,2.49327,2.49304,2.49323,7000000.0
2009-01-27 12:55:00,2.49297,2.49363,2.49286,2.49363,8000000.0
2009-01-27 12:56:00,2.49375,2.49464,2.49375,2.49464,7000000.0
2009-01-27 12:57:00,2.49387,2.49422,2.49367,2.49422,7000000.0
2009-01-27 12:58:00,2.49372,2.49372,2.49264,2.49267,8000000.0
2009-01-27 12:59:00,2.49283,2.49292,2.49274,2.49288,7000000.0
2009-01-27 13:00:00,2.49257,2.49285,2.49245,2.49262,8000000.0
2009-01-27 13:01:00,2.49266,2.49279,2.49236,2.49265,8000000.0
2009-01-27 13:02:00,2.49271,2.49276,2.49264,2.49274,7000000.0
2009-01-27 13:03:00,2.49415,2.49494,2.49415,2.49494,8000000.0
2009-01-27 13:04:00,2.49525,2.4966,2.49521,2.4966,7000000.0
2009-01-27 13:05:00,2.49571,2.49571,2.49471,2.49471,8000000.0
2009-01-27 13:06:00,2.49478,2.49495,2.49473,2.49485,7000000.0
2009-01-27 13:07:00,2.49519,2.49544,2.49519,2.49544,7000000.0
2009-01-27 13:08:00,2.4957,2.4957,2.49543,2.49565,10000000.0
2009-01-27 13:09:00,2.49557,2.49557,2.49507,2.49536,7000000.0
2009-01-27 13:10:00,2.49585,2.49601,2.49549,2.49553,9000000.0
2009-01-27 13:11:00,2.49478,2.49478,2.49383,2.4939,8000000.0
2009-01-27 13:12:00,2.49363,2.49387,2.49321,2.49361,8000000.0
2009-01-27 13:13:00,2.49477,2.49485,2.49413,2.49432,9000000.0
2009-01-27 13:14:00,2.49657,2.49751,2.49657,2.49726,7000000.0
2009-01-27 13:15:00,2.49813,2.49837,2.498,2.49837,8000000.0
2009-01-27 13:16:00,2.49892,2.49907,2.49767,2.49791,8000000.0
2009-01-27 13:17:00,2.49807,2.4985,2.49793,2.49804,9000000.0
2009-01-27 13:18:00,2.49735,2.49742,2.4969,2.4969,10000000.0
2009-01-27 13:19:00,2.49652,2.49776,2.49652,2.4975,8000000.0
2009-01-27 13:20:00,2.49827,2.49877,2.49827,2.49877,8000000.0
2009-01-27 13:21:00,2.49866,2.50041,2.49866,2.50041,7000000.0
2009-01-27 13:22:00,2.50044,2.50044,2.49989,2.49998,11000000.0
2009-01-27 13:23:00,2.50008,2.5002,2.49975,2.49975,8000000.0
2009-01-27 13:24:00,2.49938,2.49954,2.49907,2.49954,7000000.0
2009-01-27 13:25:00,2.49927,2.50077,2.49927,2.50077,11000000.0
2009-01-27 13:26:00,2.50186,2.50312,2.50186,2.50271,10000000.0
2009-01-27 13:27:00,2.50339,2.50413,2.50339,2.50359,8000000.0
2009-01-27 13:28:00,2.50331,2.50331,2.50192,2.50192,21000000.0
2009-01-27 13:29:00,2.50022,2.5018,2.50022,2.50031,17000000.0
2009-01-27 13:30:00,2.50166,2.50394,2.50166,2.50394,7000000.0
2009-01-27 13:31:00,2.50493,2.50497,2.50356,2.50356,9000000.0
2009-01-27 13:32:00,2.502,2.50267,2.4997,2.4997,14000000.0
2009-01-27 13:33:00,2.49968,2.49979,2.49923,2.49942,14000000.0
2009-01-27 13:34:00,2.49882,2.50106,2.49882,2.49974,31000000.0
2009-01-27 13:35:00,2.49976,2.49976,2.49947,2.49958,17000000.0
2009-01-27 13:36:00,2.49948,2.49953,2.49867,2.49867,24000000.0
2009-01-27 13:37:00,2.49818,2.49818,2.49555,2.4968,10000000.0
2009-01-27 13:38:00,2.49632,2.49673,2.49632,2.49667,18000000.0
2009-01-27 13:39:00,2.49712,2.49777,2.49709,2.49777,15000000.0
2009-01-27 13:40:00,2.49852,2.49852,2.49749,2.49749,29000000.0
2009-01-27 13:41:00,2.49753,2.4982,2.49753,2.4982,13000000.0
2009-01-27 13:42:00,2.49854,2.49855,2.4983,2.49835,8000000.0
2009-01-27 13:43:00,2.49857,2.4991,2.49857,2.49889,10000000.0
2009-01-27 13:44:00,2.49856,2.4987,2.49762,2.49762,26000000.0
2009-01-27 13:45:00,2.49798,2.49798,2.49766,2.49768,22000000.0
2009-01-27 13:46:00,2.49786,2.49786,2.4964,2.4964,19000000.0
2009-01-27 13:47:00,2.49664,2.49696,2.49653,2.49653,17000000.0
2009-01-27 13:48:00,2.49639,2.49639,2.49605,2.49625,22000000.0
2009-01-27 13:49:00,2.49588,2.49654,2.49588,2.49654,24000000.0
2009-01-27 13:50:00,2.49735,2.49761,2.4973,2.49758,15000000.0
2009-01-27 13:51:00,2.49716,2.49716,2.49647,2.49647,22000000.0
2009-01-27 13:52:00,2.49559,2.49559,2.495,2.495,32000000.0
2009-01-27 13:53:00,2.49478,2.4952,2.49469,2.49517,28000000.0
2009-01-27 13:54:00,2.4956,2.49599,2.49529,2.49529,31000000.0
2009-01-27 13:55:00,2.49536,2.49536,2.49474,2.49474,20000000.0
2009-01-27 13:56:00,2.49501,2.49602,2.49501,2.49542,24000000.0
2009-01-27 13:57:00,2.49541,2.4957,2.49533,2.49533,34000000.0
2009-01-27 13:58:00,2.4953,2.49543,2.49518,2.49543,16000000.0
2009-01-27 13:59:00,2.49566,2.49579,2.49558,2.49562,30000000.0
2009-01-27 14:00:00,2.49581,2.49581,2.49519,2.49519,39000000.0
2009-01-27 14:01:00,2.49496,2.4952,2.49496,2.4952,30000000.0
2009-01-27 14:02:00,2.49528,2.49559,2.49528,2.49559,19000000.0
2009-01-27 14:03:00,2.49601,2.49613,2.49577,2.49606,23000000.0
2009-01-27 14:04:00,2.49598,2.49631,2.49589,2.49631,33000000.0
2009-01-27 14:05:00,2.49497,2.49587,2.49497,2.49584,28000000.0
2009-01-27 14:06:00,2.49627,2.49749,2.49627,2.49749,31000000.0
2009-01-27 14:07:00,2.49768,2.49789,2.49756,2.49789,31000000.0
2009-01-27 14:08:00,2.49829,2.4984,2.49786,2.49803,27000000.0
2009-01-27 14:09:00,2.49761,2.49761,2.49697,2.49697,27000000.0
2009-01-27 14:10:00,2.49686,2.49712,2.49686,2.49704,24000000.0
2009-01-27 14:11:00,2.4985,2.49985,2.4985,2.49985,21000000.0
2009-01-27 14:12:00,2.4996,2.4996,2.49885,2.49885,22000000.0
2009-01-27 14:13:00,2.49892,2.49971,2.49892,2.49971,13000000.0
2009-01-27 14:14:00,2.50002,2.50004,2.49973,2.4998,21000000.0
2009-01-27 14:15:00,2.49986,2.50002,2.49917,2.49917,25000000.0
2009-01-27 14:16:00,2.49911,2.49911,2.49873,2.49894,26000000.0
2009-01-27 14:17:00,2.49852,2.49852,2.49761,2.49761,32000000.0
2009-01-27 14:18:00,2.498,2.49817,2.49793,2.49805,27000000.0
2009-01-27 14:19:00,2.49797,2.49797,2.49697,2.49697,35000000.0
2009-01-27 14:20:00,2.49666,2.49738,2.49666,2.49738,32000000.0
2009-01-27 14:21:00,2.49726,2.49726,2.49384,2.49384,39000000.0
2009-01-27 14:22:00,2.49427,2.49427,2.49208,2.49224,22000000.0
2009-01-27 14:23:00,2.49169,2.49169,2.48992,2.48996,40000000.0
2009-01-27 14:24:00,2.49001,2.49136,2.48952,2.49136,10000000.0
2009-01-27 14:25:00,2.49214,2.49301,2.49214,2.49229,35000000.0
2009-01-27 14:26:00,2.49274,2.49343,2.49269,2.49343,18000000.0
2009-01-27 14:27:00,2.49311,2.49345,2.49266,2.49274,28000000.0
2009-01-27 14:28:00,2.49279,2.49279,2.4919,2.49194,21000000.0
2009-01-27 14:29:00,2.49262,2.49262,2.49232,2.49249,16000000.0
2009-01-27 14:30:00,2.49173,2.49174,2.49095,2.49158,25000000.0
2009-01-27 14:31:00,2.49145,2.4921,2.4914,2.4921,26000000.0
2009-01-27 14:32:00,2.49185,2.49185,2.49124,2.49143,32000000.0
2009-01-27 14:33:00,2.49108,2.49108,2.49054,2.49054,20000000.0
2009-01-27 14:34:00,2.49045,2.49119,2.49045,2.49088,25000000.0
2009-01-27 14:35:00,2.49144,2.49237,2.49144,2.49204,23000000.0
2009-01-27 14:36:00,2.49231,2.49314,2.49231,2.49273,11000000.0
2009-01-27 14:37:00,2.49364,2.49364,2.49281,2.49348,41000000.0
2009-01-27 14:38:00,2.49377,2.49377,2.49234,2.49234,54000000.0
2009-01-27 14:39:00,2.49293,2.49373,2.49293,2.49373,36000000.0
2009-01-27 14:40:00,2.49437,2.49444,2.49409,2.49444,36000000.0
2009-01-27 14:41:00,2.49407,2.49407,2.49328,2.49328,41000000.0
2009-01-27 14:42:00,2.49276,2.49276,2.49195,2.49195,19000000.0
2009-01-27 14:43:00,2.49164,2.49164,2.49054,2.49054,20000000.0
2009-01-27 14:44:00,2.49094,2.49171,2.49094,2.49171,25000000.0
2009-01-27 14:45:00,2.49192,2.49192,2.49044,2.49044,33000000.0
2009-01-27 14:46:00,2.48931,2.49014,2.48931,2.49014,11000000.0
2009-01-27 14:47:00,2.49015,2.49068,2.48993,2.49068,7000000.0
2009-01-27 14:48:00,2.49111,2.49111,2.49065,2.49075,21000000.0
2009-01-27 14:49:00,2.49034,2.49109,2.49014,2.49109,32000000.0
2009-01-27 14:50:00,2.49159,2.4921,2.49159,2.4921,33000000.0
2009-01-27 14:51:00,2.49166,2.49209,2.49159,2.49176,37000000.0
2009-01-27 14:52:00,2.49196,2.49213,2.49196,2.49213,17000000.0
2009-01-27 14:53:00,2.49225,2.49237,2.49189,2.49202,22000000.0
2009-01-27 14:54:00,2.4921,2.4921,2.49125,2.49125,17000000.0
2009-01-27 14:55:00,2.4912,2.49139,2.4912,2.49131,7000000.0
2009-01-27 14:56:00,2.49075,2.49159,2.49075,2.49114,21000000.0
2009-01-27 14:57:00,2.49101,2.49126,2.49054,2.49054,12000000.0
2009-01-27 14:58:00,2.49088,2.49213,2.49088,2.49213,31000000.0
2009-01-27 14:59:00,2.49247,2.49347,2.49247,2.4926,20000000.0
2009-01-27 15:00:00,2.49171,2.49242,2.49171,2.49223,32000000.0
2009-01-27 15:01:00,2.49213,2.49213,2.49038,2.49038,14000000.0
2009-01-27 15:02:00,2.48921,2.48971,2.48921,2.4895,26000000.0
2009-01-27 15:03:00,2.48953,2.49072,2.48949,2.49072,30000000.0
2009-01-27 15:04:00,2.49158,2.49158,2.49052,2.49057,29000000.0
2009-01-27 15:05:00,2.48975,2.49019,2.48971,2.49019,28000000.0
2009-01-27 15:06:00,2.49038,2.49064,2.48924,2.48929,16000000.0
2009-01-27 15:07:00,2.48837,2.48837,2.48802,2.48811,26000000.0
2009-01-27 15:08:00,2.48832,2.489,2.48832,2.48878,25000000.0
2009-01-27 15:09:00,2.48878,2.48931,2.48796,2.48796,34000000.0
2009-01-27 15:10:00,2.48753,2.48785,2.48753,2.48762,36000000.0
2009-01-27 15:11:00,2.48752,2.48754,2.48692,2.48692,27000000.0
2009-01-27 15:12:00,2.48706,2.48739,2.48706,2.48739,26000000.0
2009-01-27 15:13:00,2.48902,2.48942,2.48827,2.48942,41000000.0
2009-01-27 15:14:00,2.4888,2.49066,2.4888,2.49063,30000000.0
2009-01-27 15:15:00,2.49002,2.49002,2.48981,2.48996,21000000.0
2009-01-27 15:16:00,2.48915,2.48915,2.4883,2.4883,9000000.0
2009-01-27 15:17:00,2.48867,2.48966,2.48867,2.48966,26000000.0
2009-01-27 15:18:00,2.48963,2.48963,2.48948,2.48948,10000000.0
2009-01-27 15:19:00,2.48973,2.49022,2.48944,2.48944,16000000.0
2009-01-27 15:20:00,2.48983,2.49027,2.48983,2.49009,20000000.0
2009-01-27 15:21:00,2.48985,2.48985,2.48838,2.48838,12000000.0
2009-01-27 15:22:00,2.48831,2.48833,2.48799,2.48833,22000000.0
2009-01-27 15:23:00,2.48879,2.48953,2.48879,2.48901,36000000.0
2009-01-27 15:24:00,2.48936,2.48976,2.48925,2.48976,20000000.0
2009-01-27 15:25:00,2.48941,2.48993,2.48934,2.48962,14000000.0
2009-01-27 15:26:00,2.48935,2.48959,2.48933,2.48935,40000000.0
2009-01-27 15:27:00,2.48901,2.48985,2.48901,2.48947,32000000.0
2009-01-27 15:28:00,2.48962,2.48967,2.48941,2.48941,55000000.0
2009-01-27 15:29:00,2.48917,2.49067,2.48849,2.48849,47000000.0
2009-01-27 15:30:00,2.48802,2.48999,2.48715,2.48999,71000000.0
2009-01-27 15:31:00,2.4902,2.49029,2.48987,2.49029,58000000.0
2009-01-27 15:32:00,2.49078,2.49092,2.4907,2.49081,25000000.0
2009-01-27 15:33:00,2.49097,2.49116,2.49057,2.49057,32000000.0
2009-01-27 15:34:00,2.49086,2.49086,2.49006,2.49011,22000000.0
2009-01-27 15:35:00,2.48955,2.48955,2.48882,2.48905,30000000.0
2009-01-27 15:36:00,2.48918,2.49048,2.48913,2.48913,23000000.0
2009-01-27 15:37:00,2.48885,2.48885,2.48835,2.48835,24000000.0
2009-01-27 15:38:00,2.4886,2.4887,2.48837,2.48869,61000000.0
2009-01-27 15:39:00,2.48885,2.48974,2.48885,2.48974,40000000.0
2009-01-27 15:40:00,2.49018,2.49018,2.48898,2.48898,37000000.0
2009-01-27 15:41:00,2.48897,2.48911,2.48848,2.48899,43000000.0
2009-01-27 15:42:00,2.48936,2.48936,2.48816,2.48852,41000000.0
2009-01-27 15:43:00,2.48838,2.48853,2.48771,2.48832,30000000.0
2009-01-27 15:44:00,2.48795,2.48801,2.4878,2.4879,29000000.0
2009-01-27 15:45:00,2.48786,2.48812,2.48777,2.48812,36000000.0
2009-01-27 15:46:00,2.48819,2.48842,2.4881,2.48842,24000000.0
2009-01-27 15:47:00,2.48784,2.48784,2.48655,2.48697,31000000.0
2009-01-27 15:48:00,2.48795,2.4886,2.48795,2.4886,33000000.0
2009-01-27 15:49:00,2.48765,2.48786,2.48743,2.48784,25000000.0
2009-01-27 15:50:00,2.48796,2.48864,2.48722,2.48864,11000000.0
2009-01-27 15:51:00,2.48915,2.48915,2.48748,2.48799,37000000.0
2009-01-27 15:52:00,2.48815,2.48818,2.48787,2.48787,23000000.0
2009-01-27 15:53:00,2.48793,2.48932,2.48793,2.48881,15000000.0
2009-01-27 15:54:00,2.48861,2.48899,2.48858,2.48899,26000000.0
2009-01-27 15:55:00,2.48922,2.48984,2.48919,2.48984,33000000.0
2009-01-27 15:56:00,2.48922,2.48996,2.48922,2.48996,36000000.0
2009-01-27 15:57:00,2.48961,2.48967,2.4894,2.4894,34000000.0
2009-01-27 15:58:00,2.48901,2.49045,2.48901,2.49045,24000000.0
2009-01-27 15:59:00,2.49079,2.49117,2.49073,2.49117,23000000.0
2009-01-27 16:00:00,2.49158,2.49182,2.49128,2.49167,51000000.0
2009-01-27 16:01:00,2.49159,2.4921,2.49156,2.49156,31000000.0
2009-01-27 16:02:00,2.49108,2.49123,2.49043,2.49114,29000000.0
2009-01-27 16:03:00,2.49142,2.4917,2.49092,2.4917,51000000.0
2009-01-27 16:04:00,2.49218,2.49268,2.49184,2.49184,38000000.0
2009-01-27 16:05:00,2.49184,2.49184,2.49128,2.49128,37000000.0
2009-01-27 16:06:00,2.49126,2.49163,2.49094,2.49146,33000000.0
2009-01-27 16:07:00,2.49194,2.49259,2.49194,2.49236,37000000.0
2009-01-27 16:08:00,2.49384,2.49444,2.49384,2.4943,37000000.0
2009-01-27 16:09:00,2.49406,2.49431,2.49401,2.49411,44000000.0
2009-01-27 16:10:00,2.49489,2.49556,2.49489,2.49539,41000000.0
2009-01-27 16:11:00,2.49541,2.49651,2.49519,2.49611,27000000.0
2009-01-27 16:12:00,2.49599,2.49599,2.49541,2.49541,22000000.0
2009-01-27 16:13:00,2.49523,2.4959,2.49502,2.49587,38000000.0
2009-01-27 16:14:00,2.49592,2.49605,2.49556,2.49605,41000000.0
2009-01-27 16:15:00,2.4963,2.49701,2.4963,2.49643,42000000.0
2009-01-27 16:16:00,2.49607,2.49648,2.49607,2.4962,45000000.0
2009-01-27 16:17:00,2.49635,2.49656,2.49581,2.49636,22000000.0
2009-01-27 16:18:00,2.49636,2.49683,2.4962,2.4962,49000000.0
2009-01-27 16:19:00,2.49592,2.49695,2.49592,2.49695,27000000.0
2009-01-27 16:20:00,2.49709,2.49884,2.49691,2.49884,52000000.0
2009-01-27 16:21:00,2.49897,2.49922,2.49854,2.49854,37000000.0
2009-01-27 16:22:00,2.49806,2.50121,2.49806,2.50121,50000000.0
2009-01-27 16:23:00,2.50298,2.50298,2.50147,2.50147,48000000.0
2009-01-27 16:24:00,2.50054,2.50054,2.49938,2.49959,44000000.0
2009-01-27 16:25:00,2.4996,2.50061,2.4996,2.50061,28000000.0
2009-01-27 16:26:00,2.50044,2.50056,2.49994,2.49994,41000000.0
2009-01-27 16:27:00,2.50012,2.50026,2.49985,2.50026,46000000.0
2009-01-27 16:28:00,2.50011,2.50011,2.49969,2.49998,34000000.0
2009-01-27 16:29:00,2.49944,2.49982,2.49935,2.49935,24000000.0
2009-01-27 16:30:00,2.49934,2.49934,2.4982,2.49848,43000000.0
2009-01-27 16:31:00,2.49844,2.49863,2.49808,2.49811,36000000.0
2009-01-27 16:32:00,2.49767,2.49848,2.49736,2.49848,34000000.0
2009-01-27 16:33:00,2.49858,2.49858,2.49807,2.49807,41000000.0
2009-01-27 16:34:00,2.49805,2.49869,2.49805,2.49865,29000000.0
2009-01-27 16:35:00,2.49909,2.50003,2.49909,2.49964,53000000.0
2009-01-27 16:36:00,2.49993,2.50039,2.49993,2.50022,43000000.0
2009-01-27 16:37:00,2.49985,2.4999,2.49833,2.49833,56000000.0
2009-01-27 16:38:00,2.49916,2.50012,2.49916,2.49995,34000000.0
2009-01-27 16:39:00,2.50005,2.5001,2.49917,2.49917,43000000.0
2009-01-27 16:40:00,2.49902,2.4991,2.49856,2.49856,63000000.0
2009-01-27 16:41:00,2.49787,2.49787,2.49727,2.49727,44000000.0
2009-01-27 16:42:00,2.49705,2.49705,2.49654,2.49686,57000000.0
2009-01-27 16:43:00,2.49706,2.49751,2.49672,2.49672,20000000.0
2009-01-27 16:44:00,2.49741,2.49746,2.49687,2.49725,34000000.0
2009-01-27 16:45:00,2.49745,2.49796,2.49727,2.49796,41000000.0
2009-01-27 16:46:00,2.49784,2.49789,2.4977,2.49778,59000000.0
2009-01-27 16:47:00,2.49778,2.498,2.49768,2.49787,55000000.0
2009-01-27 16:48:00,2.49765,2.49782,2.49752,2.49766,46000000.0
2009-01-27 16:49:00,2.49779,2.4987,2.49778,2.4987,35000000.0
2009-01-27 16:50:00,2.49866,2.49866,2.49824,2.49824,45000000.0
2009-01-27 16:51:00,2.49806,2.49806,2.49594,2.496,30000000.0
2009-01-27 16:52:00,2.49593,2.49958,2.49593,2.49958,30000000.0
2009-01-27 16:53:00,2.49901,2.49951,2.4973,2.49951,19000000.0
2009-01-27 16:54:00,2.49893,2.49954,2.49866,2.49954,18000000.0
2009-01-27 16:55:00,2.49879,2.49882,2.49869,2.49869,40000000.0
2009-01-27 16:56:00,2.49857,2.49858,2.49817,2.49821,37000000.0
2009-01-27 16:57:00,2.49807,2.49807,2.49764,2.49766,17000000.0
2009-01-27 16:58:00,2.49825,2.49825,2.49727,2.49736,45000000.0
2009-01-27 16:59:00,2.4976,2.49841,2.49694,2.49694,39000000.0
2009-01-27 17:00:00,2.49717,2.49804,2.49667,2.49667,47000000.0
2009-01-27 17:01:00,2.49539,2.49645,2.49493,2.49581,26000000.0
2009-01-27 17:02:00,2.49553,2.49697,2.49553,2.49559,33000000.0
2009-01-27 17:03:00,2.49464,2.49535,2.49408,2.49459,33000000.0
2009-01-27 17:04:00,2.49329,2.49329,2.49283,2.49313,37000000.0
2009-01-27 17:05:00,2.49334,2.49393,2.4931,2.4931,35000000.0
2009-01-27 17:06:00,2.49229,2.49533,2.49229,2.49533,46000000.0
2009-01-27 17:07:00,2.49441,2.49476,2.49419,2.49458,33000000.0
2009-01-27 17:08:00,2.49499,2.4962,2.49465,2.4962,45000000.0
2009-01-27 17:09:00,2.49755,2.49764,2.49517,2.49517,47000000.0
2009-01-27 17:10:00,2.49497,2.49578,2.4946,2.49578,36000000.0
2009-01-27 17:11:00,2.49576,2.49677,2.49562,2.49562,44000000.0
2009-01-27 17:12:00,2.49611,2.49821,2.49611,2.49821,23000000.0
2009-01-27 17:13:00,2.49662,2.49662,2.49492,2.49492,35000000.0
2009-01-27 17:14:00,2.49467,2.49594,2.49467,2.49567,27000000.0
2009-01-27 17:15:00,2.49574,2.49592,2.49549,2.49578,26000000.0
2009-01-27 17:16:00,2.49462,2.49485,2.49369,2.49369,27000000.0
2009-01-27 17:17:00,2.49451,2.49508,2.49359,2.49359,38000000.0
2009-01-27 17:18:00,2.49511,2.49718,2.49511,2.49621,29000000.0
2009-01-27 17:19:00,2.49621,2.4977,2.49621,2.4977,19000000.0
2009-01-27 17:20:00,2.49722,2.49724,2.49628,2.49628,29000000.0
2009-01-27 17:21:00,2.49558,2.49661,2.49508,2.49508,26000000.0
2009-01-27 17:22:00,2.4948,2.49557,2.4948,2.49527,30000000.0
2009-01-27 17:23:00,2.49504,2.49517,2.49494,2.49499,32000000.0
2009-01-27 17:24:00,2.49514,2.49517,2.49446,2.49517,23000000.0
2009-01-27 17:25:00,2.49545,2.49545,2.49425,2.49522,20000000.0
2009-01-27 17:26:00,2.49566,2.49604,2.49566,2.49578,18000000.0
2009-01-27 17:27:00,2.49534,2.49534,2.49274,2.49321,44000000.0
2009-01-27 17:28:00,2.4929,2.49514,2.4929,2.49462,39000000.0
2009-01-27 17:29:00,2.49502,2.49616,2.49368,2.49616,36000000.0
2009-01-27 17:30:00,2.49521,2.49521,2.49311,2.49322,61000000.0
2009-01-27 17:31:00,2.49316,2.49329,2.49217,2.49217,62000000.0
2009-01-27 17:32:00,2.49218,2.49271,2.49205,2.49205,54000000.0
2009-01-27 17:33:00,2.49275,2.49288,2.49082,2.49136,64000000.0
2009-01-27 17:34:00,2.4907,2.4912,2.49037,2.49101,60000000.0
2009-01-27 17:35:00,2.49148,2.49186,2.49147,2.49186,43000000.0
2009-01-27 17:36:00,2.49159,2.49229,2.49159,2.49209,58000000.0
2009-01-27 17:37:00,2.49175,2.49203,2.49175,2.4918,47000000.0
2009-01-27 17:38:00,2.49239,2.49246,2.49174,2.49206,44000000.0
2009-01-27 17:39:00,2.49224,2.49228,2.49178,2.49178,41000000.0
2009-01-27 17:40:00,2.49129,2.49129,2.49077,2.49077,59000000.0
2009-01-27 17:41:00,2.49047,2.49047,2.48931,2.48972,50000000.0
2009-01-27 17:42:00,2.49015,2.49055,2.48958,2.49055,37000000.0
2009-01-27 17:43:00,2.49012,2.49067,2.49012,2.49032,33000000.0
2009-01-27 17:44:00,2.48964,2.48964,2.48854,2.48868,46000000.0
2009-01-27 17:45:00,2.48878,2.48885,2.48781,2.48781,49000000.0
2009-01-27 17:46:00,2.48796,2.48992,2.48796,2.48992,56000000.0
2009-01-27 17:47:00,2.49053,2.49067,2.49019,2.49067,65000000.0
2009-01-27 17:48:00,2.49026,2.49026,2.48741,2.48741,61000000.0
2009-01-27 17:49:00,2.48821,2.4909,2.48821,2.4909,72000000.0
2009-01-27 17:50:00,2.49167,2.49167,2.49062,2.49062,53000000.0
2009-01-27 17:51:00,2.48955,2.48955,2.48762,2.48762,54000000.0
2009-01-27 17:52:00,2.48807,2.4909,2.48807,2.49007,51000000.0
2009-01-27 17:53:00,2.48978,2.48983,2.48933,2.48983,42000000.0
2009-01-27 17:54:00,2.49046,2.4906,2.48913,2.48913,32000000.0
2009-01-27 17:55:00,2.48831,2.48865,2.48831,2.48865,32000000.0
2009-01-27 17:56:00,2.48913,2.48991,2.48904,2.48991,47000000.0
2009-01-27 17:57:00,2.48967,2.4906,2.48929,2.4906,34000000.0
2009-01-27 17:58:00,2.4905,2.4905,2.48953,2.48953,44000000.0
2009-01-27 17:59:00,2.48996,2.4916,2.48897,2.4916,39000000.0
2009-01-27 18:00:00,2.49148,2.49302,2.4912,2.49233,32000000.0
2009-01-27 18:01:00,2.49246,2.49355,2.49246,2.49355,52000000.0
2009-01-27 18:02:00,2.49347,2.49361,2.49309,2.49317,30000000.0
2009-01-27 18:03:00,2.49326,2.49326,2.49281,2.49281,38000000.0
2009-01-27 18:04:00,2.49248,2.49253,2.49205,2.49212,38000000.0
2009-01-27 18:05:00,2.49262,2.49341,2.49176,2.49176,36000000.0
2009-01-27 18:06:00,2.49197,2.49264,2.49197,2.49229,32000000.0
2009-01-27 18:07:00,2.49192,2.4925,2.49192,2.4925,38000000.0
2009-01-27 18:08:00,2.49284,2.49284,2.49036,2.49126,56000000.0
2009-01-27 18:09:00,2.48975,2.49128,2.4888,2.49128,34000000.0
2009-01-27 18:10:00,2.49197,2.49258,2.49189,2.49258,26000000.0
2009-01-27 18:11:00,2.49222,2.49254,2.49157,2.49254,34000000.0
2009-01-27 18:12:00,2.49249,2.49264,2.49233,2.49247,24000000.0
2009-01-27 18:13:00,2.49213,2.49298,2.49128,2.49298,30000000.0
2009-01-27 18:14:00,2.49283,2.49283,2.49136,2.4917,22000000.0
2009-01-27 18:15:00,2.49146,2.49146,2.48873,2.489,21000000.0
2009-01-27 18:16:00,2.48961,2.48961,2.48767,2.48768,66000000.0
2009-01-27 18:17:00,2.48707,2.48707,2.48574,2.48587,60000000.0
2009-01-27 18:18:00,2.48576,2.48589,2.48544,2.48589,33000000.0
2009-01-27 18:19:00,2.48582,2.48582,2.48471,2.48471,46000000.0
2009-01-27 18:20:00,2.48502,2.48575,2.48502,2.48575,61000000.0
2009-01-27 18:21:00,2.48654,2.48796,2.48654,2.48796,37000000.0
2009-01-27 18:22:00,2.48767,2.48773,2.48741,2.48766,49000000.0
2009-01-27 18:23:00,2.48683,2.48761,2.48593,2.48761,34000000.0
2009-01-27 18:24:00,2.48793,2.48851,2.48787,2.48851,47000000.0
2009-01-27 18:25:00,2.48922,2.48963,2.48915,2.48925,31000000.0
2009-01-27 18:26:00,2.48911,2.48918,2.48874,2.48902,43000000.0
2009-01-27 18:27:00,2.48898,2.48967,2.48898,2.48967,35000000.0
2009-01-27 18:28:00,2.489,2.48928,2.48829,2.48829,18000000.0
2009-01-27 18:29:00,2.48795,2.48869,2.48795,2.48863,24000000.0
2009-01-27 18:30:00,2.48882,2.48882,2.48788,2.48788,32000000.0
2009-01-27 18:31:00,2.48718,2.48727,2.48699,2.48727,46000000.0
2009-01-27 18:32:00,2.48711,2.48716,2.4865,2.4865,55000000.0
2009-01-27 18:33:00,2.48713,2.48771,2.48713,2.48717,29000000.0
2009-01-27 18:34:00,2.48687,2.48814,2.48687,2.48811,32000000.0
2009-01-27 18:35:00,2.48818,2.48818,2.48695,2.488,47000000.0
2009-01-27 18:36:00,2.48863,2.48892,2.48863,2.48885,65000000.0
2009-01-27 18:37:00,2.4891,2.48933,2.48895,2.48898,63000000.0
2009-01-27 18:38:00,2.48872,2.48872,2.48843,2.48846,61000000.0
2009-01-27 18:39:00,2.48842,2.48861,2.48819,2.48854,37000000.0
2009-01-27 18:40:00,2.48929,2.48942,2.48898,2.48907,52000000.0
2009-01-27 18:41:00,2.48953,2.48953,2.48845,2.48853,68000000.0
2009-01-27 18:42:00,2.4883,2.48909,2.4883,2.48906,40000000.0
2009-01-27 18:43:00,2.48991,2.49129,2.48991,2.49129,39000000.0
2009-01-27 18:44:00,2.49139,2.49139,2.48934,2.48934,33000000.0
2009-01-27 18:45:00,2.48947,2.4912,2.48947,2.4912,57000000.0
2009-01-27 18:46:00,2.49153,2.49208,2.49153,2.49208,61000000.0
2009-01-27 18:47:00,2.49179,2.49179,2.49132,2.49139,41000000.0
2009-01-27 18:48:00,2.49163,2.4917,2.49158,2.49163,26000000.0
2009-01-27 18:49:00,2.4914,2.49172,2.48997,2.48997,31000000.0
2009-01-27 18:50:00,2.48981,2.49058,2.48972,2.49058,37000000.0
2009-01-27 18:51:00,2.49085,2.49085,2.49055,2.49055,17000000.0
2009-01-27 18:52:00,2.49024,2.49025,2.49,2.49018,33000000.0
2009-01-27 18:53:00,2.49039,2.49054,2.48972,2.48972,31000000.0
2009-01-27 18:54:00,2.48939,2.48974,2.48927,2.48927,11000000.0
2009-01-27 18:55:00,2.48922,2.48922,2.48781,2.48781,22000000.0
2009-01-27 18:56:00,2.48758,2.48758,2.48659,2.48718,16000000.0
2009-01-27 18:57:00,2.48718,2.48718,2.48696,2.48704,15000000.0
2009-01-27 18:58:00,2.4864,2.48716,2.48628,2.48716,19000000.0
2009-01-27 18:59:00,2.48793,2.48954,2.48793,2.48954,26000000.0
2009-01-27 19:00:00,2.48927,2.48927,2.48782,2.48782,12000000.0
2009-01-27 19:01:00,2.48818,2.48832,2.48762,2.48762,18000000.0
2009-01-27 19:02:00,2.48848,2.48964,2.48848,2.48946,23000000.0
2009-01-27 19:03:00,2.4901,2.4905,2.4901,2.49039,21000000.0
2009-01-27 19:04:00,2.49028,2.49053,2.48973,2.48981,55000000.0
2009-01-27 19:05:00,2.48928,2.49082,2.48928,2.49082,42000000.0
2009-01-27 19:06:00,2.48929,2.48973,2.48929,2.48954,63000000.0
2009-01-27 19:07:00,2.49012,2.49149,2.49012,2.49149,39000000.0
2009-01-27 19:08:00,2.49122,2.49135,2.49092,2.49092,32000000.0
2009-01-27 19:09:00,2.49065,2.49271,2.48988,2.49271,56000000.0
2009-01-27 19:10:00,2.49315,2.49343,2.49296,2.49343,27000000.0
2009-01-27 19:11:00,2.49361,2.49389,2.49358,2.49367,36000000.0
2009-01-27 19:12:00,2.49353,2.49353,2.49073,2.49073,25000000.0
2009-01-27 19:13:00,2.49116,2.49274,2.49116,2.49251,23000000.0
2009-01-27 19:14:00,2.49316,2.49316,2.49187,2.49237,37000000.0
2009-01-27 19:15:00,2.49347,2.49347,2.49259,2.49265,17000000.0
2009-01-27 19:16:00,2.49184,2.49247,2.49164,2.49247,23000000.0
2009-01-27 19:17:00,2.49248,2.49261,2.49217,2.49226,17000000.0
2009-01-27 19:18:00,2.49295,2.49341,2.49295,2.4934,30000000.0
2009-01-27 19:19:00,2.49354,2.49365,2.49196,2.49196,36000000.0
2009-01-27 19:20:00,2.49019,2.4907,2.48967,2.48967,23000000.0
2009-01-27 19:21:00,2.48804,2.49053,2.48804,2.49053,21000000.0
2009-01-27 19:22:00,2.49061,2.49081,2.49034,2.49049,25000000.0
2009-01-27 19:23:00,2.49077,2.49127,2.49077,2.49113,12000000.0
2009-01-27 19:24:00,2.49099,2.49099,2.49048,2.49052,39000000.0
2009-01-27 19:25:00,2.48989,2.48989,2.48955,2.48976,49000000.0
2009-01-27 19:26:00,2.48991,2.49022,2.48991,2.49017,48000000.0
2009-01-27 19:27:00,2.49022,2.49117,2.48999,2.49112,51000000.0
2009-01-27 19:28:00,2.49133,2.49133,2.49015,2.49015,40000000.0
2009-01-27 19:29:00,2.48932,2.48953,2.48907,2.48918,28000000.0
2009-01-27 19:30:00,2.48932,2.4894,2.4889,2.48928,32000000.0
2009-01-27 19:31:00,2.48962,2.49015,2.48945,2.48945,28000000.0
2009-01-27 19:32:00,2.48902,2.49065,2.48865,2.48865,31000000.0
2009-01-27 19:33:00,2.48937,2.49101,2.48937,2.49101,14000000.0
2009-01-27 19:34:00,2.49119,2.49153,2.49111,2.49117,49000000.0
2009-01-27 19:35:00,2.49104,2.49106,2.49075,2.49096,28000000.0
2009-01-27 19:36:00,2.49101,2.49114,2.49101,2.49114,16000000.0
2009-01-27 19:37:00,2.4895,2.4895,2.4881,2.48906,26000000.0
2009-01-27 19:38:00,2.48932,2.48932,2.48759,2.48816,18000000.0
2009-01-27 19:39:00,2.48863,2.48863,2.48815,2.48835,13000000.0
2009-01-27 19:40:00,2.48827,2.48827,2.48736,2.48736,16000000.0
2009-01-27 19:41:00,2.48742,2.48748,2.48733,2.48736,17000000.0
2009-01-27 19:42:00,2.48729,2.48798,2.48729,2.48798,19000000.0
2009-01-27 19:43:00,2.48785,2.48794,2.48767,2.48769,21000000.0
2009-01-27 19:44:00,2.48764,2.48781,2.48757,2.48777,21000000.0
2009-01-27 19:45:00,2.48784,2.48787,2.48744,2.48783,33000000.0
2009-01-27 19:46:00,2.48787,2.48798,2.48738,2.48738,18000000.0
2009-01-27 19:47:00,2.48732,2.4877,2.48732,2.4877,22000000.0
2009-01-27 19:48:00,2.48775,2.48779,2.48748,2.48748,18000000.0
2009-01-27 19:49:00,2.48697,2.48769,2.48685,2.48769,27000000.0
2009-01-27 19:50:00,2.48822,2.48918,2.48822,2.48854,23000000.0
2009-01-27 19:51:00,2.48827,2.48827,2.48794,2.48794,25000000.0
2009-01-27 19:52:00,2.48753,2.4882,2.48753,2.4882,15000000.0
2009-01-27 19:53:00,2.48805,2.48836,2.48769,2.48778,21000000.0
2009-01-27 19:54:00,2.48812,2.48892,2.48812,2.48892,9000000.0
2009-01-27 19:55:00,2.48904,2.48949,2.48898,2.48926,30000000.0
2009-01-27 19:56:00,2.48846,2.48846,2.48783,2.48818,20000000.0
2009-01-27 19:57:00,2.48786,2.48786,2.48523,2.48603,12000000.0
2009-01-27 19:58:00,2.48719,2.48784,2.48719,2.4875,13000000.0
2009-01-27 19:59:00,2.48727,2.48727,2.48612,2.48612,31000000.0
2009-01-27 20:00:00,2.48552,2.48659,2.48552,2.48659,23000000.0
2009-01-27 20:01:00,2.4871,2.4871,2.48594,2.48594,13000000.0
2009-01-27 20:02:00,2.48502,2.48522,2.48279,2.48279,20000000.0
2009-01-27 20:03:00,2.48311,2.48353,2.48278,2.48351,18000000.0
2009-01-27 20:04:00,2.48361,2.48373,2.48334,2.48366,27000000.0
2009-01-27 20:05:00,2.48357,2.48425,2.48357,2.48425,23000000.0
2009-01-27 20:06:00,2.48487,2.48554,2.48487,2.48539,13000000.0
2009-01-27 20:07:00,2.48602,2.48665,2.48576,2.48576,29000000.0
2009-01-27 20:08:00,2.48522,2.48573,2.48522,2.48569,15000000.0
2009-01-27 20:09:00,2.48534,2.4857,2.48484,2.4857,17000000.0
2009-01-27 20:10:00,2.48658,2.48769,2.48658,2.48724,20000000.0
2009-01-27 20:11:00,2.48725,2.48761,2.48677,2.48677,10000000.0
2009-01-27 20:12:00,2.48683,2.48803,2.48681,2.48803,15000000.0
2009-01-27 20:13:00,2.48851,2.48894,2.48831,2.48841,17000000.0
2009-01-27 20:14:00,2.48821,2.4884,2.48813,2.48831,15000000.0
2009-01-27 20:15:00,2.48816,2.48816,2.48703,2.48763,10000000.0
2009-01-27 20:16:00,2.48809,2.48859,2.48809,2.48833,22000000.0
2009-01-27 20:17:00,2.48815,2.48838,2.48602,2.48668,17000000.0
2009-01-27 20:18:00,2.48565,2.48565,2.48415,2.48415,24000000.0
2009-01-27 20:19:00,2.48392,2.48392,2.48361,2.48381,9000000.0
2009-01-27 20:20:00,2.48572,2.48653,2.48572,2.48653,14000000.0
2009-01-27 20:21:00,2.48702,2.48721,2.48701,2.48721,7000000.0
2009-01-27 20:22:00,2.48813,2.4882,2.48781,2.48798,12000000.0
2009-01-27 20:23:00,2.48798,2.48798,2.48607,2.48644,8000000.0
2009-01-27 20:24:00,2.48665,2.48792,2.48665,2.48792,15000000.0
2009-01-27 20:25:00,2.48579,2.48755,2.4844,2.48755,16000000.0
2009-01-27 20:26:00,2.48787,2.48818,2.48774,2.48785,22000000.0
2009-01-27 20:27:00,2.4874,2.48814,2.4874,2.48748,11000000.0
2009-01-27 20:28:00,2.4871,2.48738,2.48697,2.48737,7000000.0
2009-01-27 20:29:00,2.48734,2.48759,2.48714,2.48718,20000000.0
2009-01-27 20:30:00,2.48747,2.48768,2.48733,2.48747,27000000.0
2009-01-27 20:31:00,2.48786,2.4882,2.48763,2.4882,17000000.0
2009-01-27 20:32:00,2.48817,2.48824,2.48788,2.48788,20000000.0
2009-01-27 20:33:00,2.48812,2.48815,2.48797,2.48813,14000000.0
2009-01-27 20:34:00,2.48859,2.48864,2.48795,2.48795,28000000.0
2009-01-27 20:35:00,2.48819,2.48819,2.48726,2.48795,23000000.0
2009-01-27 20:36:00,2.48849,2.48921,2.48838,2.48921,11000000.0
2009-01-27 20:37:00,2.48927,2.48927,2.48828,2.48828,7000000.0
2009-01-27 20:38:00,2.48769,2.48831,2.48769,2.48823,10000000.0
2009-01-27 20:39:00,2.48753,2.48753,2.48706,2.48743,9000000.0
2009-01-27 20:40:00,2.48747,2.48767,2.48721,2.48745,7000000.0
2009-01-27 20:41:00,2.48732,2.48761,2.48732,2.48751,8000000.0
2009-01-27 20:42:00,2.48728,2.48728,2.48656,2.48656,15000000.0
2009-01-27 20:43:00,2.4866,2.48663,2.48651,2.48656,12000000.0
2009-01-27 20:44:00,2.48669,2.48684,2.48629,2.48629,7000000.0
2009-01-27 20:45:00,2.48626,2.48671,2.48626,2.48632,12000000.0
2009-01-27 20:46:00,2.48645,2.487,2.48645,2.487,9000000.0
2009-01-27 20:47:00,2.48688,2.48688,2.48549,2.48549,11000000.0
2009-01-27 20:48:00,2.48532,2.48684,2.48532,2.48684,11000000.0
2009-01-27 20:49:00,2.48724,2.48724,2.48693,2.48697,18000000.0
2009-01-27 20:50:00,2.48714,2.4875,2.48714,2.4875,8000000.0
2009-01-27 20:51:00,2.48774,2.48783,2.4876,2.48783,18000000.0
2009-01-27 20:52:00,2.48821,2.48824,2.48785,2.48795,15000000.0
2009-01-27 20:53:00,2.48796,2.48796,2.48765,2.48765,8000000.0
2009-01-27 20:54:00,2.48768,2.48796,2.48768,2.48796,10000000.0
2009-01-27 20:55:00,2.48793,2.48796,2.48789,2.4879,8000000.0
2009-01-27 20:56:00,2.48786,2.48792,2.48765,2.48792,8000000.0
2009-01-27 20:57:00,2.48819,2.48828,2.48798,2.48798,18000000.0
2009-01-27 20:58:00,2.48782,2.48801,2.48773,2.48801,14000000.0
2009-01-27 20:59:00,2.48734,2.48734,2.48673,2.48676,8000000.0
2009-01-27 21:00:00,2.48695,2.48796,2.48685,2.48796,11000000.0
2009-01-27 21:01:00,2.48815,2.49007,2.48815,2.49007,16000000.0
2009-01-27 21:02:00,2.49022,2.49033,2.48866,2.4889,18000000.0
2009-01-27 21:03:00,2.48807,2.48807,2.48504,2.486,13000000.0
2009-01-27 21:04:00,2.48593,2.48607,2.48588,2.48605,8000000.0
2009-01-27 21:05:00,2.48725,2.4879,2.48725,2.48779,11000000.0
2009-01-27 21:06:00,2.48706,2.48766,2.48658,2.48766,8000000.0
2009-01-27 21:07:00,2.48846,2.48888,2.48846,2.48875,7000000.0
2009-01-27 21:08:00,2.48883,2.48899,2.48881,2.48899,11000000.0
2009-01-27 21:09:00,2.48917,2.48969,2.48917,2.48969,9000000.0
2009-01-27 21:10:00,2.49025,2.49061,2.49013,2.49061,9000000.0
2009-01-27 21:11:00,2.49013,2.49013,2.48893,2.48988,8000000.0
2009-01-27 21:12:00,2.4896,2.48985,2.4879,2.4895,8000000.0
2009-01-27 21:13:00,2.48976,2.48987,2.48969,2.48976,8000000.0
2009-01-27 21:14:00,2.48908,2.48908,2.48667,2.48667,8000000.0
2009-01-27 21:15:00,2.48738,2.48909,2.48721,2.48909,11000000.0
2009-01-27 21:16:00,2.48853,2.48879,2.48853,2.48858,9000000.0
2009-01-27 21:17:00,2.48846,2.48911,2.48833,2.48911,7000000.0
2009-01-27 21:18:00,2.48948,2.48961,2.48874,2.48874,7000000.0
2009-01-27 21:19:00,2.48829,2.48852,2.48781,2.48781,7000000.0
2009-01-27 21:20:00,2.48782,2.48796,2.48782,2.48791,12000000.0
2009-01-27 21:21:00,2.48737,2.48737,2.48664,2.48664,8000000.0
2009-01-27 21:22:00,2.48642,2.48787,2.48642,2.48787,7000000.0
2009-01-27 21:23:00,2.48833,2.48884,2.48833,2.48884,10000000.0
2009-01-27 21:24:00,2.48918,2.48918,2.48696,2.48696,8000000.0
2009-01-27 21:25:00,2.48721,2.48808,2.48721,2.48808,9000000.0
2009-01-27 21:26:00,2.48817,2.48829,2.48741,2.48829,17000000.0
2009-01-27 21:27:00,2.488,2.488,2.48627,2.48667,31000000.0
2009-01-27 21:28:00,2.48634,2.48663,2.48634,2.4864,20000000.0
2009-01-27 21:29:00,2.48648,2.48754,2.48648,2.48719,11000000.0
2009-01-27 21:30:00,2.48586,2.48656,2.48493,2.48656,9000000.0
2009-01-27 21:31:00,2.48725,2.48737,2.48709,2.48737,7000000.0
2009-01-27 21:32:00,2.48819,2.48872,2.48819,2.48862,8000000.0
2009-01-27 21:33:00,2.48825,2.48833,2.48825,2.48825,7000000.0
2009-01-27 21:34:00,2.48792,2.48792,2.48634,2.48648,10000000.0
2009-01-27 21:35:00,2.48649,2.48741,2.48642,2.48695,11000000.0
2009-01-27 21:36:00,2.48652,2.48652,2.48557,2.48557,11000000.0
2009-01-27 21:37:00,2.48562,2.48562,2.48511,2.48511,10000000.0
2009-01-27 21:38:00,2.48522,2.48556,2.48502,2.48537,26000000.0
2009-01-27 21:39:00,2.48511,2.48511,2.48356,2.48356,18000000.0
2009-01-27 21:40:00,2.4836,2.48428,2.48324,2.48355,12000000.0
2009-01-27 21:41:00,2.4834,2.4834,2.48231,2.48231,13000000.0
2009-01-27 21:42:00,2.48143,2.48286,2.48112,2.48112,7000000.0
2009-01-27 21:43:00,2.48161,2.48234,2.48161,2.48225,11000000.0
2009-01-27 21:44:00,2.48252,2.48274,2.48249,2.48274,18000000.0
2009-01-27 21:45:00,2.48215,2.48215,2.4807,2.48099,10000000.0
2009-01-27 21:46:00,2.48263,2.48331,2.48244,2.48244,15000000.0
2009-01-27 21:47:00,2.48223,2.48246,2.48195,2.48246,10000000.0
2009-01-27 21:48:00,2.48255,2.48266,2.48255,2.4826,7000000.0
2009-01-27 21:49:00,2.48117,2.48141,2.48054,2.48141,8000000.0
2009-01-27 21:50:00,2.4819,2.48248,2.4819,2.48248,10000000.0
2009-01-27 21:51:00,2.48286,2.48286,2.48272,2.48274,8000000.0
2009-01-27 21:52:00,2.48267,2.48267,2.48257,2.48263,10000000.0
2009-01-27 21:53:00,2.48254,2.48259,2.48234,2.48234,8000000.0
2009-01-27 21:54:00,2.48243,2.48243,2.48192,2.48192,9000000.0
2009-01-27 21:55:00,2.48182,2.48249,2.48182,2.48249,11000000.0
2009-01-27 21:56:00,2.48209,2.48268,2.48188,2.48268,22000000.0
2009-01-27 21:57:00,2.48246,2.48273,2.48235,2.48273,13000000.0
2009-01-27 21:58:00,2.48306,2.48375,2.48306,2.48367,16000000.0
2009-01-27 21:59:00,2.4842,2.48432,2.48393,2.48429,25000000.0
2009-01-27 22:00:00,2.48458,2.48485,2.48458,2.48476,12000000.0
2009-01-27 22:01:00,2.48466,2.48466,2.48367,2.48367,19000000.0
2009-01-27 22:02:00,2.48362,2.48388,2.48357,2.48357,11000000.0
2009-01-27 22:03:00,2.4835,2.48374,2.4835,2.4835,33000000.0
2009-01-27 22:04:00,2.48361,2.48409,2.48346,2.48409,11000000.0
2009-01-27 22:05:00,2.4842,2.4842,2.48358,2.48388,16000000.0
2009-01-27 22:06:00,2.48356,2.48423,2.48356,2.48423,8000000.0
2009-01-27 22:07:00,2.4842,2.4842,2.48399,2.48413,15000000.0
2009-01-27 22:08:00,2.48363,2.48403,2.48363,2.48403,30000000.0
2009-01-27 22:09:00,2.48411,2.48457,2.48347,2.48347,13000000.0
2009-01-27 22:10:00,2.48349,2.48349,2.48031,2.48031,8000000.0
2009-01-27 22:11:00,2.4798,2.4799,2.47943,2.4797,11000000.0
2009-01-27 22:12:00,2.4792,2.47939,2.4792,2.47939,15000000.0
2009-01-27 22:13:00,2.47991,2.47991,2.47954,2.47954,10000000.0
2009-01-27 22:14:00,2.4795,2.48076,2.4795,2.48076,13000000.0
2009-01-27 22:15:00,2.48066,2.48129,2.48025,2.48025,9000000.0
2009-01-27 22:16:00,2.48095,2.48095,2.48052,2.48087,8000000.0
2009-01-27 22:17:00,2.481,2.48118,2.48094,2.48094,16000000.0
2009-01-27 22:18:00,2.48084,2.4812,2.48081,2.4812,9000000.0
2009-01-27 22:19:00,2.48137,2.48147,2.4813,2.48133,9000000.0
2009-01-27 22:20:00,2.48117,2.48139,2.48087,2.48122,7000000.0
2009-01-27 22:21:00,2.48135,2.48194,2.48135,2.48175,11000000.0
2009-01-27 22:22:00,2.48216,2.48319,2.48216,2.48319,11000000.0
2009-01-27 22:23:00,2.4841,2.48579,2.4841,2.48575,15000000.0
2009-01-27 22:24:00,2.48573,2.48573,2.48443,2.48443,10000000.0
2009-01-27 22:25:00,2.48536,2.48579,2.48536,2.48552,8000000.0
2009-01-27 22:26:00,2.48492,2.48492,2.48308,2.48308,8000000.0
2009-01-27 22:27:00,2.48281,2.48521,2.48281,2.48521,10000000.0
2009-01-27 22:28:00,2.48533,2.48533,2.48392,2.48392,10000000.0
2009-01-27 22:29:00,2.48034,2.48115,2.48034,2.48115,7000000.0
2009-01-27 22:30:00,2.48189,2.48234,2.48188,2.48234,11000000.0
2009-01-27 22:31:00,2.48201,2.48411,2.48201,2.48215,22000000.0
2009-01-27 22:32:00,2.48432,2.48569,2.48432,2.48569,7000000.0
2009-01-27 22:33:00,2.48556,2.48575,2.48545,2.48575,38000000.0
2009-01-27 22:34:00,2.48536,2.4858,2.48466,2.4858,47000000.0
2009-01-27 22:35:00,2.48363,2.48534,2.48235,2.48534,27000000.0
2009-01-27 22:36:00,2.4858,2.48619,2.4858,2.48619,26000000.0
2009-01-27 22:37:00,2.48642,2.48704,2.48582,2.48582,28000000.0
2009-01-27 22:38:00,2.48753,2.48824,2.48753,2.4881,15000000.0
2009-01-27 22:39:00,2.48845,2.48845,2.48504,2.48578,11000000.0
2009-01-27 22:40:00,2.48634,2.48664,2.48531,2.48531,9000000.0
2009-01-27 22:41:00,2.48528,2.48555,2.48513,2.48555,16000000.0
2009-01-27 22:42:00,2.48756,2.488,2.48626,2.48626,9000000.0
2009-01-27 22:43:00,2.48431,2.48431,2.48375,2.48375,11000000.0
2009-01-27 22:44:00,2.48378,2.48451,2.48378,2.48451,8000000.0
2009-01-27 22:45:00,2.48473,2.4849,2.48466,2.48466,12000000.0
2009-01-27 22:46:00,2.4846,2.48463,2.484,2.484,9000000.0
2009-01-27 22:47:00,2.48413,2.4849,2.48413,2.4849,16000000.0
2009-01-27 22:48:00,2.4852,2.48545,2.48517,2.48525,11000000.0
2009-01-27 22:49:00,2.48533,2.48533,2.48516,2.48526,12000000.0
2009-01-27 22:50:00,2.48522,2.48533,2.48521,2.48533,16000000.0
2009-01-27 22:51:00,2.48542,2.4859,2.48449,2.48449,10000000.0
2009-01-27 22:52:00,2.48411,2.48411,2.48394,2.48394,10000000.0
2009-01-27 22:53:00,2.48408,2.48408,2.48386,2.48391,8000000.0
2009-01-27 22:54:00,2.48392,2.48394,2.48386,2.48386,13000000.0
2009-01-27 22:55:00,2.48368,2.48368,2.48334,2.48334,9000000.0
2009-01-27 22:56:00,2.48351,2.48409,2.48351,2.48373,8000000.0
2009-01-27 22:57:00,2.48355,2.48456,2.48342,2.48456,7000000.0
2009-01-27 22:58:00,2.48503,2.48546,2.48489,2.48539,7000000.0
2009-01-27 22:59:00,2.48426,2.48426,2.48388,2.48388,9000000.0
2009-01-27 23:00:00,2.48382,2.48382,2.4836,2.4836,12000000.0
2009-01-27 23:01:00,2.4836,2.48387,2.4836,2.48377,9000000.0
2009-01-27 23:02:00,2.4836,2.4836,2.48306,2.48333,8000000.0
2009-01-27 23:03:00,2.48382,2.4845,2.48348,2.4845,12000000.0
2009-01-27 23:04:00,2.48509,2.48509,2.48469,2.48498,11000000.0
2009-01-27 23:05:00,2.48513,2.48513,2.48504,2.48504,11000000.0
2009-01-27 23:06:00,2.48512,2.48525,2.48507,2.48525,8000000.0
2009-01-27 23:07:00,2.48296,2.48466,2.48285,2.48466,9000000.0
2009-01-27 23:08:00,2.48519,2.48519,2.48471,2.48471,15000000.0
2009-01-27 23:09:00,2.48461,2.4849,2.48461,2.4849,7000000.0
2009-01-27 23:10:00,2.48431,2.48431,2.48175,2.4825,8000000.0
2009-01-27 23:11:00,2.48275,2.48287,2.48275,2.48285,7000000.0
2009-01-27 23:12:00,2.48314,2.48369,2.48314,2.48349,8000000.0
2009-01-27 23:13:00,2.48343,2.48514,2.48343,2.48504,7000000.0
2009-01-27 23:14:00,2.48458,2.48487,2.48444,2.48454,9000000.0
2009-01-27 23:15:00,2.48477,2.48499,2.48454,2.48499,8000000.0
2009-01-27 23:16:00,2.48525,2.48606,2.48525,2.48552,9000000.0
2009-01-27 23:17:00,2.48491,2.48491,2.4837,2.4837,11000000.0
2009-01-27 23:18:00,2.48305,2.48314,2.48272,2.48302,9000000.0
2009-01-27 23:19:00,2.48286,2.48286,2.48224,2.48224,11000000.0
2009-01-27 23:20:00,2.48209,2.48223,2.48188,2.48217,8000000.0
2009-01-27 23:21:00,2.48245,2.48245,2.48222,2.48225,10000000.0
2009-01-27 23:22:00,2.48287,2.48323,2.48247,2.48251,7000000.0
2009-01-27 23:23:00,2.48267,2.48278,2.48251,2.48278,7000000.0
2009-01-27 23:24:00,2.48315,2.48335,2.48315,2.48317,9000000.0
2009-01-27 23:25:00,2.48316,2.48316,2.48238,2.48238,5000000.0
2009-01-27 23:26:00,2.48266,2.48304,2.48163,2.48163,10000000.0
2009-01-27 23:27:00,2.48475,2.48553,2.48457,2.48553,8000000.0
2009-01-27 23:28:00,2.48627,2.4883,2.48614,2.4883,5000000.0
2009-01-27 23:29:00,2.48664,2.48681,2.48573,2.48681,25000000.0
2009-01-27 23:30:00,2.48716,2.4874,2.48716,2.4874,16000000.0
2009-01-27 23:31:00,2.48752,2.48818,2.48752,2.48818,14000000.0
2009-01-27 23:32:00,2.48861,2.48903,2.48848,2.48901,9000000.0
2009-01-27 23:33:00,2.48885,2.48885,2.48813,2.48833,8000000.0
2009-01-27 23:34:00,2.48805,2.48831,2.48779,2.48831,9000000.0
2009-01-27 23:35:00,2.48903,2.48903,2.48835,2.48835,12000000.0
2009-01-27 23:36:00,2.48629,2.48629,2.48492,2.48602,9000000.0
2009-01-27 23:37:00,2.4858,2.48614,2.48569,2.48569,8000000.0
2009-01-27 23:38:00,2.48604,2.48669,2.48604,2.48669,7000000.0
2009-01-27 23:39:00,2.48676,2.48685,2.4866,2.48678,11000000.0
2009-01-27 23:40:00,2.48684,2.4874,2.48684,2.4874,21000000.0
2009-01-27 23:41:00,2.48739,2.48739,2.48582,2.4859,8000000.0
2009-01-27 23:42:00,2.48581,2.48581,2.48528,2.48528,19000000.0
2009-01-27 23:43:00,2.48656,2.48739,2.48656,2.48739,8000000.0
2009-01-27 23:44:00,2.48762,2.48795,2.48762,2.48794,8000000.0
2009-01-27 23:45:00,2.48719,2.48719,2.48457,2.48457,7000000.0
2009-01-27 23:46:00,2.48568,2.48625,2.48568,2.48625,8000000.0
2009-01-27 23:47:00,2.48631,2.48641,2.48613,2.48613,11000000.0
2009-01-27 23:48:00,2.48596,2.48669,2.48596,2.48669,7000000.0
2009-01-27 23:49:00,2.48675,2.48678,2.48652,2.48652,9000000.0
2009-01-27 23:50:00,2.48667,2.48699,2.48667,2.48682,8000000.0
2009-01-27 23:51:00,2.48619,2.4864,2.48466,2.48466,10000000.0
2009-01-27 23:52:00,2.48328,2.48335,2.48207,2.48207,7000000.0
2009-01-27 23:53:00,2.48169,2.48169,2.48091,2.48091,11000000.0
2009-01-27 23:54:00,2.48127,2.48151,2.48092,2.48092,7000000.0
2009-01-27 23:55:00,2.48105,2.48278,2.48105,2.48278,9000000.0
2009-01-27 23:56:00,2.48283,2.48364,2.48267,2.48307,12000000.0
2009-01-27 23:57:00,2.48321,2.48369,2.48321,2.48331,25000000.0
2009-01-27 23:58:00,2.48384,2.48433,2.48298,2.48298,8000000.0
2009-01-27 23:59:00,2.48488,2.48645,2.48435,2.48645,18000000.0
2009-01-28 00:00:00,2.48676,2.48688,2.4865,2.4865,7000000.0
2009-01-28 00:01:00,2.48561,2.48561,2.48173,2.48185,8000000.0
2009-01-28 00:02:00,2.48163,2.48169,2.48135,2.48166,9000000.0
2009-01-28 00:03:00,2.48153,2.48181,2.48153,2.48181,12000000.0
2009-01-28 00:04:00,2.4827,2.48358,2.48226,2.48358,10000000.0
2009-01-28 00:05:00,2.48395,2.48456,2.48395,2.4843,9000000.0
2009-01-28 00:06:00,2.4846,2.48491,2.4846,2.4849,8000000.0
2009-01-28 00:07:00,2.48506,2.48517,2.48487,2.48508,9000000.0
2009-01-28 00:08:00,2.48491,2.48525,2.48491,2.48505,8000000.0
2009-01-28 00:09:00,2.48519,2.48633,2.48504,2.48633,7000000.0
2009-01-28 00:10:00,2.48627,2.48639,2.48624,2.48638,23000000.0
2009-01-28 00:11:00,2.48474,2.48825,2.48375,2.48825,10000000.0
2009-01-28 00:12:00,2.48597,2.48597,2.48505,2.48524,9000000.0
2009-01-28 00:13:00,2.48522,2.48615,2.48522,2.48615,8000000.0
2009-01-28 00:14:00,2.48609,2.48609,2.48574,2.48603,7000000.0
2009-01-28 00:15:00,2.4863,2.48635,2.48604,2.48635,9000000.0
2009-01-28 00:16:00,2.4864,2.4864,2.48359,2.48361,9000000.0
2009-01-28 00:17:00,2.48377,2.48424,2.48377,2.48406,7000000.0
2009-01-28 00:18:00,2.48171,2.48366,2.48171,2.48366,8000000.0
2009-01-28 00:19:00,2.48434,2.48541,2.48391,2.48541,10000000.0
2009-01-28 00:20:00,2.48514,2.48561,2.48514,2.4855,10000000.0
2009-01-28 00:21:00,2.48577,2.48577,2.48558,2.48567,8000000.0
2009-01-28 00:22:00,2.48504,2.48527,2.48504,2.48522,8000000.0
2009-01-28 00:23:00,2.48606,2.48758,2.48606,2.48751,8000000.0
2009-01-28 00:24:00,2.48719,2.48735,2.48718,2.48735,8000000.0
2009-01-28 00:25:00,2.48825,2.48897,2.48825,2.48897,11000000.0
2009-01-28 00:26:00,2.48919,2.48919,2.48839,2.48842,7000000.0
2009-01-28 00:27:00,2.48767,2.48768,2.4874,2.48749,10000000.0
2009-01-28 00:28:00,2.48846,2.48943,2.48846,2.48922,8000000.0
2009-01-28 00:29:00,2.48908,2.48908,2.48826,2.48871,10000000.0
2009-01-28 00:30:00,2.48842,2.48864,2.48832,2.48864,8000000.0
2009-01-28 00:31:00,2.48951,2.49034,2.48951,2.49033,7000000.0
2009-01-28 00:32:00,2.49024,2.49028,2.48912,2.48928,7000000.0
2009-01-28 00:33:00,2.49022,2.49204,2.49022,2.49204,9000000.0
2009-01-28 00:34:00,2.49219,2.49219,2.49014,2.49084,23000000.0
2009-01-28 00:35:00,2.49075,2.49161,2.49075,2.49136,7000000.0
2009-01-28 00:36:00,2.49162,2.49162,2.49018,2.49018,9000000.0
2009-01-28 00:37:00,2.49155,2.49155,2.48977,2.49029,8000000.0
2009-01-28 00:38:00,2.491,2.49163,2.491,2.49159,7000000.0
2009-01-28 00:39:00,2.49163,2.49241,2.49163,2.49208,7000000.0
2009-01-28 00:40:00,2.49216,2.49227,2.49077,2.49084,7000000.0
2009-01-28 00:41:00,2.49097,2.49144,2.49004,2.49144,6000000.0
2009-01-28 00:42:00,2.49197,2.49197,2.49134,2.49134,8000000.0
2009-01-28 00:43:00,2.49151,2.49315,2.49151,2.49315,5000000.0
2009-01-28 00:44:00,2.49469,2.49631,2.49469,2.49538,11000000.0
2009-01-28 00:45:00,2.49579,2.49654,2.49529,2.49654,16000000.0
2009-01-28 00:46:00,2.49803,2.49909,2.498,2.498,10000000.0
2009-01-28 00:47:00,2.49772,2.49773,2.49633,2.49633,7000000.0
2009-01-28 00:48:00,2.49424,2.49443,2.49315,2.49347,8000000.0
2009-01-28 00:49:00,2.49399,2.49399,2.49249,2.49249,10000000.0
2009-01-28 00:50:00,2.49178,2.49201,2.49133,2.49133,10000000.0
2009-01-28 00:51:00,2.48983,2.48983,2.48864,2.48865,8000000.0
2009-01-28 00:52:00,2.48923,2.49024,2.48923,2.49015,7000000.0
2009-01-28 00:53:00,2.49046,2.49098,2.48988,2.49098,11000000.0
2009-01-28 00:54:00,2.49098,2.49148,2.49086,2.49086,10000000.0
2009-01-28 00:55:00,2.49214,2.49391,2.49208,2.49391,7000000.0
2009-01-28 00:56:00,2.49378,2.49379,2.4936,2.49372,11000000.0
2009-01-28 00:57:00,2.49289,2.49329,2.49289,2.49329,7000000.0
2009-01-28 00:58:00,2.49364,2.49381,2.49299,2.49299,10000000.0
2009-01-28 00:59:00,2.49363,2.49565,2.49363,2.49565,7000000.0
2009-01-28 01:00:00,2.49429,2.49611,2.49426,2.49611,19000000.0
2009-01-28 01:01:00,2.49684,2.50046,2.49684,2.50046,12000000.0
2009-01-28 01:02:00,2.50167,2.50255,2.50142,2.50255,8000000.0
2009-01-28 01:03:00,2.50083,2.50096,2.49971,2.49978,7000000.0
2009-01-28 01:04:00,2.49895,2.49895,2.49583,2.49583,8000000.0
2009-01-28 01:05:00,2.49535,2.49535,2.49479,2.4949,7000000.0
2009-01-28 01:06:00,2.49517,2.49538,2.49406,2.49445,8000000.0
2009-01-28 01:07:00,2.49427,2.49427,2.4916,2.4916,10000000.0
2009-01-28 01:08:00,2.49187,2.49345,2.49187,2.49345,5000000.0
2009-01-28 01:09:00,2.4934,2.49346,2.49309,2.49309,5000000.0
2009-01-28 01:10:00,2.49318,2.49381,2.49318,2.49381,10000000.0
2009-01-28 01:11:00,2.49382,2.49382,2.49026,2.49026,11000000.0
2009-01-28 01:12:00,2.49098,2.49501,2.49098,2.49501,8000000.0
2009-01-28 01:13:00,2.49508,2.49532,2.49508,2.4953,10000000.0
2009-01-28 01:14:00,2.49552,2.4962,2.49552,2.49603,10000000.0
2009-01-28 01:15:00,2.49587,2.49611,2.49587,2.49596,10000000.0
2009-01-28 01:16:00,2.49611,2.49611,2.49351,2.49351,8000000.0
2009-01-28 01:17:00,2.49287,2.49434,2.49287,2.49434,10000000.0
2009-01-28 01:18:00,2.49437,2.49437,2.49277,2.49281,8000000.0
2009-01-28 01:19:00,2.49347,2.49347,2.49274,2.49283,11000000.0
2009-01-28 01:20:00,2.49351,2.49401,2.4932,2.49401,13000000.0
2009-01-28 01:21:00,2.494,2.49438,2.49381,2.49438,7000000.0
2009-01-28 01:22:00,2.49422,2.49422,2.49343,2.49343,7000000.0
2009-01-28 01:23:00,2.49366,2.49416,2.49366,2.49411,11000000.0
2009-01-28 01:24:00,2.49383,2.49383,2.4925,2.4925,7000000.0
2009-01-28 01:25:00,2.49222,2.49222,2.49186,2.49186,9000000.0
2009-01-28 01:26:00,2.49183,2.49214,2.49183,2.49208,14000000.0
2009-01-28 01:27:00,2.49209,2.49217,2.49139,2.49139,15000000.0
2009-01-28 01:28:00,2.49169,2.49348,2.49131,2.49131,9000000.0
2009-01-28 01:29:00,2.49148,2.49417,2.49148,2.49417,10000000.0
2009-01-28 01:30:00,2.49228,2.49228,2.49111,2.49157,10000000.0
2009-01-28 01:31:00,2.49292,2.49364,2.49292,2.49337,10000000.0
2009-01-28 01:32:00,2.49342,2.49342,2.49269,2.49269,18000000.0
2009-01-28 01:33:00,2.49257,2.49266,2.49257,2.49264,20000000.0
2009-01-28 01:34:00,2.49259,2.49259,2.49251,2.49257,16000000.0
2009-01-28 01:35:00,2.49311,2.49314,2.4922,2.49253,8000000.0
2009-01-28 01:36:00,2.49374,2.49547,2.49374,2.49453,9000000.0
2009-01-28 01:37:00,2.49451,2.49554,2.49451,2.49554,7000000.0
2009-01-28 01:38:00,2.49598,2.49651,2.49598,2.49651,12000000.0
2009-01-28 01:39:00,2.49675,2.49729,2.49664,2.49729,12000000.0
2009-01-28 01:40:00,2.49697,2.49706,2.49692,2.49692,7000000.0
2009-01-28 01:41:00,2.4975,2.49797,2.49747,2.49797,11000000.0
2009-01-28 01:42:00,2.49821,2.49821,2.49799,2.49817,7000000.0
2009-01-28 01:43:00,2.49845,2.4987,2.49819,2.49819,8000000.0
2009-01-28 01:44:00,2.49797,2.49797,2.4968,2.4968,7000000.0
2009-01-28 01:45:00,2.49762,2.49768,2.49703,2.49703,7000000.0
2009-01-28 01:46:00,2.49798,2.49837,2.49798,2.49832,7000000.0
2009-01-28 01:47:00,2.49836,2.49836,2.49805,2.49806,14000000.0
2009-01-28 01:48:00,2.49816,2.49834,2.49816,2.4983,7000000.0
2009-01-28 01:49:00,2.49854,2.49885,2.49851,2.49851,8000000.0
2009-01-28 01:50:00,2.49831,2.49831,2.49804,2.49809,10000000.0
2009-01-28 01:51:00,2.49825,2.49839,2.49779,2.49779,16000000.0
2009-01-28 01:52:00,2.49753,2.49807,2.49753,2.49807,13000000.0
2009-01-28 01:53:00,2.4986,2.49971,2.4986,2.49971,7000000.0
2009-01-28 01:54:00,2.49965,2.49977,2.49936,2.49977,9000000.0
2009-01-28 01:55:00,2.4997,2.4997,2.49961,2.49967,12000000.0
2009-01-28 01:56:00,2.49959,2.49963,2.4995,2.49952,17000000.0
2009-01-28 01:57:00,2.49901,2.49944,2.49884,2.49944,13000000.0
2009-01-28 01:58:00,2.49915,2.49924,2.49895,2.49902,10000000.0
2009-01-28 01:59:00,2.49951,2.4997,2.49951,2.4997,2000000.0
2009-01-28 02:00:00,2.49944,2.49949,2.4994,2.49949,4000000.0
2009-01-28 02:01:00,2.50029,2.50109,2.50029,2.50109,8000000.0
2009-01-28 02:02:00,2.50108,2.50108,2.49998,2.49998,9000000.0
2009-01-28 02:03:00,2.49993,2.50025,2.49855,2.49905,10000000.0
2009-01-28 02:04:00,2.49873,2.49881,2.49842,2.49842,9000000.0
2009-01-28 02:05:00,2.49834,2.499,2.49834,2.499,10000000.0
2009-01-28 02:06:00,2.49927,2.50046,2.49927,2.50046,8000000.0
2009-01-28 02:07:00,2.50081,2.50157,2.50081,2.50157,8000000.0
2009-01-28 02:08:00,2.50121,2.50195,2.50101,2.50195,10000000.0
2009-01-28 02:09:00,2.50139,2.50176,2.50139,2.50176,7000000.0
2009-01-28 02:10:00,2.50193,2.5024,2.50193,2.50232,8000000.0
2009-01-28 02:11:00,2.50166,2.50166,2.49926,2.49926,8000000.0
2009-01-28 02:12:00,2.49933,2.50066,2.49933,2.50066,7000000.0
2009-01-28 02:13:00,2.5008,2.5008,2.49991,2.49992,7000000.0
2009-01-28 02:14:00,2.49925,2.50018,2.49925,2.50018,7000000.0
2009-01-28 02:15:00,2.50077,2.50077,2.50043,2.50043,8000000.0
2009-01-28 02:16:00,2.4999,2.50002,2.49908,2.49913,9000000.0
2009-01-28 02:17:00,2.49857,2.49882,2.49751,2.49751,9000000.0
2009-01-28 02:18:00,2.49635,2.49635,2.49521,2.49521,5000000.0
2009-01-28 02:19:00,2.49512,2.49512,2.49471,2.49502,11000000.0
2009-01-28 02:20:00,2.49624,2.49731,2.49593,2.49706,9000000.0
2009-01-28 02:21:00,2.49699,2.49702,2.4968,2.49687,10000000.0
2009-01-28 02:22:00,2.49682,2.49692,2.49682,2.49692,8000000.0
2009-01-28 02:23:00,2.49695,2.49697,2.49547,2.49547,10000000.0
2009-01-28 02:24:00,2.49647,2.4968,2.49621,2.49662,8000000.0
2009-01-28 02:25:00,2.49508,2.49532,2.49209,2.49209,11000000.0
2009-01-28 02:26:00,2.4926,2.49379,2.4926,2.49379,7000000.0
2009-01-28 02:27:00,2.49408,2.49483,2.49383,2.49483,9000000.0
2009-01-28 02:28:00,2.49263,2.49482,2.49263,2.49482,6000000.0
2009-01-28 02:29:00,2.4949,2.4949,2.49456,2.49467,7000000.0
2009-01-28 02:30:00,2.49527,2.49741,2.49527,2.4964,10000000.0
2009-01-28 02:31:00,2.49621,2.49696,2.49621,2.49696,8000000.0
2009-01-28 02:32:00,2.49659,2.49663,2.49568,2.49663,7000000.0
2009-01-28 02:33:00,2.49795,2.49961,2.49795,2.4985,8000000.0
2009-01-28 02:34:00,2.49993,2.50156,2.49993,2.50156,7000000.0
2009-01-28 02:35:00,2.50169,2.50293,2.50169,2.50293,11000000.0
2009-01-28 02:36:00,2.50206,2.50253,2.50206,2.50253,7000000.0
2009-01-28 02:37:00,2.50045,2.50045,2.49949,2.49949,7000000.0
2009-01-28 02:38:00,2.49893,2.4998,2.49875,2.4998,7000000.0
2009-01-28 02:39:00,2.50057,2.50064,2.49896,2.49896,8000000.0
2009-01-28 02:40:00,2.49993,2.50049,2.49993,2.50046,7000000.0
2009-01-28 02:41:00,2.50043,2.50043,2.49899,2.49899,8000000.0
2009-01-28 02:42:00,2.49847,2.49847,2.49757,2.49787,8000000.0
2009-01-28 02:43:00,2.49779,2.49779,2.49767,2.49779,9000000.0
2009-01-28 02:44:00,2.49766,2.49792,2.49759,2.49792,7000000.0
2009-01-28 02:45:00,2.4981,2.49886,2.4981,2.49886,8000000.0
2009-01-28 02:46:00,2.49865,2.49865,2.49734,2.49734,7000000.0
2009-01-28 02:47:00,2.4978,2.50126,2.4978,2.50126,11000000.0
2009-01-28 02:48:00,2.50059,2.50059,2.49902,2.49902,11000000.0
2009-01-28 02:49:00,2.4992,2.50003,2.4992,2.49921,11000000.0
2009-01-28 02:50:00,2.49825,2.49858,2.49773,2.49817,7000000.0
2009-01-28 02:51:00,2.49822,2.49822,2.49773,2.49797,8000000.0
2009-01-28 02:52:00,2.49791,2.49813,2.49777,2.49793,7000000.0
2009-01-28 02:53:00,2.4981,2.4981,2.49652,2.49652,8000000.0
2009-01-28 02:54:00,2.49585,2.49585,2.49519,2.4958,7000000.0
2009-01-28 02:55:00,2.49488,2.49504,2.49439,2.49504,8000000.0
2009-01-28 02:56:00,2.49578,2.49627,2.49519,2.49561,10000000.0
2009-01-28 02:57:00,2.49602,2.49644,2.49602,2.49644,8000000.0
2009-01-28 02:58:00,2.49645,2.49657,2.49635,2.49657,7000000.0
2009-01-28 02:59:00,2.497,2.497,2.49667,2.49682,9000000.0
2009-01-28 03:00:00,2.49689,2.49707,2.4968,2.49707,7000000.0
2009-01-28 03:01:00,2.49693,2.49708,2.4968,2.49695,8000000.0
2009-01-28 03:02:00,2.49674,2.49674,2.49618,2.49618,7000000.0
2009-01-28 03:03:00,2.49657,2.49743,2.49653,2.49739,7000000.0
2009-01-28 03:04:00,2.49718,2.49956,2.49718,2.49956,7000000.0
2009-01-28 03:05:00,2.49964,2.49964,2.49735,2.49735,8000000.0
2009-01-28 03:06:00,2.49707,2.49708,2.49699,2.497,10000000.0
2009-01-28 03:07:00,2.49726,2.49759,2.49726,2.49759,8000000.0
2009-01-28 03:08:00,2.49732,2.49746,2.4969,2.4969,7000000.0
2009-01-28 03:09:00,2.49733,2.49949,2.49733,2.49949,8000000.0
2009-01-28 03:10:00,2.50011,2.50123,2.50011,2.50123,10000000.0
2009-01-28 03:11:00,2.50159,2.50185,2.49789,2.49789,10000000.0
2009-01-28 03:12:00,2.49781,2.49891,2.49745,2.49745,7000000.0
2009-01-28 03:13:00,2.497,2.49748,2.497,2.49748,11000000.0
2009-01-28 03:14:00,2.49799,2.49945,2.49799,2.49945,8000000.0
2009-01-28 03:15:00,2.49967,2.49967,2.49814,2.49814,7000000.0
2009-01-28 03:16:00,2.49807,2.4986,2.49807,2.49829,8000000.0
2009-01-28 03:17:00,2.49852,2.49874,2.49797,2.49797,11000000.0
2009-01-28 03:18:00,2.4985,2.49882,2.49838,2.49854,10000000.0
2009-01-28 03:19:00,2.49838,2.49867,2.49815,2.49867,7000000.0
2009-01-28 03:20:00,2.49932,2.49952,2.49932,2.49952,10000000.0
2009-01-28 03:21:00,2.4994,2.4994,2.4989,2.49911,7000000.0
2009-01-28 03:22:00,2.4991,2.49918,2.49895,2.49918,8000000.0
2009-01-28 03:23:00,2.49914,2.5004,2.49914,2.5004,7000000.0
2009-01-28 03:24:00,2.49981,2.50006,2.49981,2.50006,10000000.0
2009-01-28 03:25:00,2.50005,2.50028,2.50005,2.50023,8000000.0
2009-01-28 03:26:00,2.49912,2.49957,2.49746,2.49957,7000000.0
2009-01-28 03:27:00,2.50018,2.50018,2.49988,2.50017,8000000.0
2009-01-28 03:28:00,2.50034,2.50066,2.49981,2.49985,8000000.0
2009-01-28 03:29:00,2.49909,2.4991,2.49841,2.4989,11000000.0
2009-01-28 03:30:00,2.49831,2.49839,2.49795,2.49795,8000000.0
2009-01-28 03:31:00,2.49737,2.49753,2.49737,2.49746,9000000.0
2009-01-28 03:32:00,2.4977,2.4977,2.49717,2.49717,9000000.0
2009-01-28 03:33:00,2.49641,2.49641,2.49543,2.49598,7000000.0
2009-01-28 03:34:00,2.49644,2.49839,2.49644,2.49839,9000000.0
2009-01-28 03:35:00,2.49904,2.49904,2.49805,2.49805,10000000.0
2009-01-28 03:36:00,2.49795,2.49942,2.49793,2.49942,8000000.0
2009-01-28 03:37:00,2.4995,2.49968,2.49794,2.49794,9000000.0
2009-01-28 03:38:00,2.49834,2.49986,2.49834,2.49986,7000000.0
2009-01-28 03:39:00,2.50003,2.50022,2.49916,2.49916,8000000.0
2009-01-28 03:40:00,2.49897,2.49988,2.49897,2.49988,11000000.0
2009-01-28 03:41:00,2.50007,2.50024,2.5,2.50024,10000000.0
2009-01-28 03:42:00,2.49999,2.5001,2.49999,2.50002,5000000.0
2009-01-28 03:43:00,2.50035,2.50077,2.50035,2.50077,7000000.0
2009-01-28 03:44:00,2.5005,2.5005,2.49797,2.49814,8000000.0
2009-01-28 03:45:00,2.49865,2.49865,2.49801,2.49801,8000000.0
2009-01-28 03:46:00,2.49797,2.49855,2.49797,2.4984,8000000.0
2009-01-28 03:47:00,2.49918,2.49918,2.49797,2.49847,7000000.0
2009-01-28 03:48:00,2.49877,2.49915,2.49873,2.49915,11000000.0
2009-01-28 03:49:00,2.49922,2.49963,2.49922,2.49922,8000000.0
2009-01-28 03:50:00,2.49948,2.49952,2.49927,2.49952,7000000.0
2009-01-28 03:51:00,2.49952,2.49952,2.49918,2.49918,6000000.0
2009-01-28 03:52:00,2.49941,2.49941,2.49808,2.49829,8000000.0
2009-01-28 03:53:00,2.49889,2.49899,2.49865,2.49865,10000000.0
2009-01-28 03:54:00,2.49878,2.49918,2.49878,2.49918,11000000.0
2009-01-28 03:55:00,2.49965,2.49965,2.49702,2.49702,7000000.0
2009-01-28 03:56:00,2.49685,2.49724,2.49677,2.49724,10000000.0
2009-01-28 03:57:00,2.49734,2.4976,2.49581,2.4976,8000000.0
2009-01-28 03:58:00,2.49695,2.49723,2.49695,2.49715,8000000.0
2009-01-28 03:59:00,2.49752,2.49791,2.49702,2.49718,7000000.0
2009-01-28 04:00:00,2.49796,2.49799,2.49782,2.49796,9000000.0
2009-01-28 04:01:00,2.49776,2.49796,2.49611,2.49611,7000000.0
2009-01-28 04:02:00,2.49529,2.49719,2.49529,2.49719,8000000.0
2009-01-28 04:03:00,2.49781,2.49935,2.49781,2.49894,8000000.0
2009-01-28 04:04:00,2.49918,2.49918,2.49891,2.49895,10000000.0
2009-01-28 04:05:00,2.49925,2.49952,2.49723,2.49723,9000000.0
2009-01-28 04:06:00,2.49957,2.49957,2.49911,2.49934,8000000.0
2009-01-28 04:07:00,2.49907,2.49951,2.49904,2.49904,11000000.0
2009-01-28 04:08:00,2.49915,2.49933,2.49901,2.49901,7000000.0
2009-01-28 04:09:00,2.49897,2.50014,2.49844,2.49992,8000000.0
2009-01-28 04:10:00,2.50042,2.50066,2.49989,2.49995,10000000.0
2009-01-28 04:11:00,2.49951,2.49983,2.49929,2.49983,7000000.0
2009-01-28 04:12:00,2.5007,2.5007,2.49996,2.5,8000000.0
2009-01-28 04:13:00,2.49949,2.50097,2.49909,2.49909,8000000.0
2009-01-28 04:14:00,2.50001,2.50182,2.50001,2.50153,7000000.0
2009-01-28 04:15:00,2.50114,2.50114,2.49807,2.49807,7000000.0
2009-01-28 04:16:00,2.49722,2.49846,2.49722,2.49843,7000000.0
2009-01-28 04:17:00,2.4991,2.49976,2.4991,2.49944,8000000.0
2009-01-28 04:18:00,2.49851,2.49897,2.49846,2.49897,11000000.0
2009-01-28 04:19:00,2.499,2.4991,2.49889,2.4991,7000000.0
2009-01-28 04:20:00,2.49873,2.49901,2.49862,2.49901,10000000.0
2009-01-28 04:21:00,2.49877,2.49877,2.49852,2.4986,8000000.0
2009-01-28 04:22:00,2.49899,2.49926,2.49878,2.49926,9000000.0
2009-01-28 04:23:00,2.49928,2.50126,2.4992,2.50126,7000000.0
2009-01-28 04:24:00,2.50274,2.50322,2.50274,2.50277,9000000.0
2009-01-28 04:25:00,2.50222,2.50293,2.50208,2.50293,11000000.0
2009-01-28 04:26:00,2.50367,2.50379,2.50329,2.50329,7000000.0
2009-01-28 04:27:00,2.50317,2.50317,2.50255,2.50255,8000000.0
2009-01-28 04:28:00,2.50254,2.50268,2.50232,2.50232,7000000.0
2009-01-28 04:29:00,2.50296,2.50398,2.50171,2.50171,8000000.0
2009-01-28 04:30:00,2.50135,2.50135,2.50052,2.50052,9000000.0
2009-01-28 04:31:00,2.5002,2.50113,2.5002,2.50113,10000000.0
2009-01-28 04:32:00,2.50025,2.50025,2.49935,2.49935,8000000.0
2009-01-28 04:33:00,2.49876,2.49876,2.49804,2.49804,8000000.0
2009-01-28 04:34:00,2.4978,2.49833,2.49711,2.49833,7000000.0
2009-01-28 04:35:00,2.49794,2.49794,2.49754,2.49792,7000000.0
2009-01-28 04:36:00,2.4984,2.49993,2.49832,2.49832,8000000.0
2009-01-28 04:37:00,2.49761,2.49761,2.49687,2.49691,5000000.0
2009-01-28 04:38:00,2.49797,2.49814,2.49791,2.49791,9000000.0
2009-01-28 04:39:00,2.49741,2.49835,2.49713,2.49835,9000000.0
2009-01-28 04:40:00,2.49913,2.50078,2.49913,2.50066,7000000.0
2009-01-28 04:41:00,2.50031,2.50031,2.49727,2.49727,8000000.0
2009-01-28 04:42:00,2.4971,2.49744,2.49698,2.49698,7000000.0
2009-01-28 04:43:00,2.49713,2.49789,2.49713,2.49789,11000000.0
2009-01-28 04:44:00,2.49812,2.49913,2.49799,2.49895,9000000.0
2009-01-28 04:45:00,2.49923,2.50196,2.49923,2.50196,11000000.0
2009-01-28 04:46:00,2.50191,2.50217,2.50188,2.50217,7000000.0
2009-01-28 04:47:00,2.50238,2.50336,2.50238,2.50336,7000000.0
2009-01-28 04:48:00,2.50348,2.50353,2.50134,2.50134,7000000.0
2009-01-28 04:49:00,2.50073,2.50093,2.50039,2.50039,11000000.0
2009-01-28 04:50:00,2.4998,2.49988,2.49923,2.49923,9000000.0
2009-01-28 04:51:00,2.49858,2.50019,2.49858,2.50019,7000000.0
2009-01-28 04:52:00,2.50044,2.50069,2.49944,2.49944,10000000.0
2009-01-28 04:53:00,2.4993,2.4993,2.49748,2.49748,9000000.0
2009-01-28 04:54:00,2.49786,2.49983,2.49786,2.49983,8000000.0
2009-01-28 04:55:00,2.49979,2.50003,2.49935,2.49988,8000000.0
2009-01-28 04:56:00,2.49958,2.50003,2.49958,2.50002,7000000.0
2009-01-28 04:57:00,2.50064,2.50122,2.50064,2.50122,8000000.0
2009-01-28 04:58:00,2.50129,2.50136,2.50076,2.50076,8000000.0
2009-01-28 04:59:00,2.4996,2.49963,2.49934,2.49934,8000000.0
2009-01-28 05:00:00,2.49874,2.50062,2.49874,2.50062,7000000.0
2009-01-28 05:01:00,2.50209,2.50275,2.50209,2.50275,9000000.0
2009-01-28 05:02:00,2.50227,2.50227,2.5016,2.5016,7000000.0
2009-01-28 05:03:00,2.50168,2.5019,2.5016,2.50164,7000000.0
2009-01-28 05:04:00,2.50147,2.50168,2.50128,2.50128,7000000.0
2009-01-28 05:05:00,2.50079,2.50136,2.50075,2.50136,5000000.0
2009-01-28 05:06:00,2.50152,2.50196,2.50152,2.50152,7000000.0
2009-01-28 05:07:00,2.50153,2.5016,2.50078,2.50078,8000000.0
2009-01-28 05:08:00,2.50104,2.50182,2.50075,2.50182,10000000.0
2009-01-28 05:09:00,2.50206,2.50223,2.50173,2.50183,7000000.0
2009-01-28 05:10:00,2.50285,2.50326,2.50285,2.5029,7000000.0
2009-01-28 05:11:00,2.50334,2.50365,2.50334,2.50362,8000000.0
2009-01-28 05:12:00,2.50353,2.50353,2.50278,2.50278,11000000.0
2009-01-28 05:13:00,2.50279,2.5033,2.50279,2.50291,8000000.0
2009-01-28 05:14:00,2.50281,2.50335,2.50254,2.50335,7000000.0
2009-01-28 05:15:00,2.50359,2.50367,2.50207,2.50207,7000000.0
2009-01-28 05:16:00,2.50187,2.50204,2.50186,2.50193,7000000.0
2009-01-28 05:17:00,2.50121,2.50121,2.50084,2.50114,7000000.0
2009-01-28 05:18:00,2.50174,2.50174,2.501,2.50151,8000000.0
2009-01-28 05:19:00,2.50125,2.50125,2.49973,2.49973,7000000.0
2009-01-28 05:20:00,2.49844,2.49845,2.49811,2.49811,9000000.0
2009-01-28 05:21:00,2.4978,2.49807,2.49746,2.49797,8000000.0
2009-01-28 05:22:00,2.49776,2.49973,2.49776,2.49973,7000000.0
2009-01-28 05:23:00,2.50048,2.50048,2.49804,2.49804,10000000.0
2009-01-28 05:24:00,2.49835,2.49986,2.49817,2.49986,8000000.0
2009-01-28 05:25:00,2.50011,2.50011,2.49689,2.49689,7000000.0
2009-01-28 05:26:00,2.49659,2.49708,2.49626,2.49668,7000000.0
2009-01-28 05:27:00,2.49701,2.49809,2.49701,2.49734,8000000.0
2009-01-28 05:28:00,2.49718,2.49727,2.49701,2.49717,9000000.0
2009-01-28 05:29:00,2.49772,2.49772,2.49716,2.49721,7000000.0
2009-01-28 05:30:00,2.49669,2.49724,2.49669,2.49719,10000000.0
2009-01-28 05:31:00,2.49735,2.4975,2.4972,2.4975,8000000.0
2009-01-28 05:32:00,2.49764,2.49804,2.49747,2.49804,8000000.0
2009-01-28 05:33:00,2.49852,2.49852,2.49735,2.49802,9000000.0
2009-01-28 05:34:00,2.49848,2.49895,2.49764,2.49764,8000000.0
2009-01-28 05:35:00,2.49681,2.49717,2.49667,2.49685,7000000.0
2009-01-28 05:36:00,2.49784,2.49798,2.49666,2.4978,9000000.0
2009-01-28 05:37:00,2.49803,2.49803,2.49671,2.49671,7000000.0
2009-01-28 05:38:00,2.49543,2.49583,2.49309,2.49309,9000000.0
2009-01-28 05:39:00,2.49373,2.49514,2.49373,2.49514,7000000.0
2009-01-28 05:40:00,2.49499,2.49499,2.49454,2.49477,7000000.0
2009-01-28 05:41:00,2.4953,2.49568,2.4953,2.49568,8000000.0
2009-01-28 05:42:00,2.49571,2.49571,2.4955,2.49555,7000000.0
2009-01-28 05:43:00,2.49551,2.49579,2.49496,2.49496,9000000.0
2009-01-28 05:44:00,2.49496,2.4962,2.49414,2.4962,8000000.0
2009-01-28 05:45:00,2.49669,2.49686,2.4954,2.4954,11000000.0
2009-01-28 05:46:00,2.49572,2.4968,2.49572,2.49676,7000000.0
2009-01-28 05:47:00,2.49734,2.49734,2.49469,2.49473,8000000.0
2009-01-28 05:48:00,2.49391,2.49391,2.49234,2.49241,9000000.0
2009-01-28 05:49:00,2.49217,2.49279,2.49173,2.49279,8000000.0
2009-01-28 05:50:00,2.49298,2.49298,2.49267,2.49267,9000000.0
2009-01-28 05:51:00,2.49257,2.49311,2.49257,2.49308,8000000.0
2009-01-28 05:52:00,2.49318,2.49366,2.49318,2.49362,8000000.0
2009-01-28 05:53:00,2.49343,2.49352,2.49315,2.49349,7000000.0
2009-01-28 05:54:00,2.49365,2.49365,2.49308,2.49308,10000000.0
2009-01-28 05:55:00,2.49289,2.4938,2.49289,2.4938,5000000.0
2009-01-28 05:56:00,2.49396,2.49436,2.49375,2.49436,11000000.0
2009-01-28 05:57:00,2.49619,2.49674,2.49619,2.49674,8000000.0
2009-01-28 05:58:00,2.49679,2.49693,2.49584,2.49584,9000000.0
2009-01-28 05:59:00,2.49527,2.49527,2.4946,2.4946,10000000.0
2009-01-28 06:00:00,2.49502,2.49595,2.49502,2.49595,8000000.0
2009-01-28 06:01:00,2.49629,2.49715,2.49629,2.49641,7000000.0
2009-01-28 06:02:00,2.4953,2.49559,2.49504,2.49559,7000000.0
2009-01-28 06:03:00,2.49559,2.49728,2.49559,2.49719,8000000.0
2009-01-28 06:04:00,2.4972,2.49741,2.49709,2.49741,7000000.0
2009-01-28 06:05:00,2.49735,2.49735,2.49716,2.49716,7000000.0
2009-01-28 06:06:00,2.49743,2.49815,2.49743,2.49812,7000000.0
2009-01-28 06:07:00,2.4977,2.4977,2.49666,2.4969,7000000.0
2009-01-28 06:08:00,2.49679,2.49695,2.49679,2.49695,7000000.0
2009-01-28 06:09:00,2.49843,2.49892,2.49737,2.49892,8000000.0
2009-01-28 06:10:00,2.49679,2.49679,2.49648,2.49648,8000000.0
2009-01-28 06:11:00,2.49665,2.49811,2.49665,2.49811,8000000.0
2009-01-28 06:12:00,2.49798,2.49798,2.49765,2.49775,8000000.0
2009-01-28 06:13:00,2.49744,2.49797,2.49744,2.49797,8000000.0
2009-01-28 06:14:00,2.4981,2.49842,2.4981,2.49833,10000000.0
2009-01-28 06:15:00,2.49839,2.49839,2.49814,2.49814,8000000.0
2009-01-28 06:16:00,2.49814,2.49814,2.49655,2.49655,11000000.0
2009-01-28 06:17:00,2.49686,2.49776,2.49686,2.49776,7000000.0
2009-01-28 06:18:00,2.49779,2.49802,2.49779,2.49783,9000000.0
2009-01-28 06:19:00,2.49725,2.4977,2.49725,2.49763,7000000.0
2009-01-28 06:20:00,2.49926,2.49926,2.49749,2.49749,9000000.0
2009-01-28 06:21:00,2.49775,2.49811,2.49756,2.49811,8000000.0
2009-01-28 06:22:00,2.49828,2.49862,2.49823,2.49862,8000000.0
2009-01-28 06:23:00,2.49834,2.49854,2.49509,2.49509,8000000.0
2009-01-28 06:24:00,2.4954,2.49686,2.49408,2.49686,11000000.0
2009-01-28 06:25:00,2.49807,2.49848,2.49807,2.49841,11000000.0
2009-01-28 06:26:00,2.49857,2.49871,2.49845,2.49863,11000000.0
2009-01-28 06:27:00,2.49867,2.49879,2.49852,2.49852,7000000.0
2009-01-28 06:28:00,2.49845,2.49849,2.49813,2.49849,8000000.0
2009-01-28 06:29:00,2.49873,2.49894,2.49853,2.49853,8000000.0
2009-01-28 06:30:00,2.49876,2.49876,2.49847,2.49854,8000000.0
2009-01-28 06:31:00,2.4985,2.4985,2.4952,2.4952,7000000.0
2009-01-28 06:32:00,2.49507,2.49594,2.49507,2.49528,7000000.0
2009-01-28 06:33:00,2.49462,2.49488,2.49421,2.49421,7000000.0
2009-01-28 06:34:00,2.49481,2.49519,2.4946,2.4946,7000000.0
2009-01-28 06:35:00,2.49387,2.4946,2.49387,2.49459,8000000.0
2009-01-28 06:36:00,2.49501,2.49509,2.49497,2.49505,7000000.0
2009-01-28 06:37:00,2.49539,2.49654,2.49539,2.49654,10000000.0
2009-01-28 06:38:00,2.49674,2.49727,2.49649,2.49727,10000000.0
2009-01-28 06:39:00,2.49677,2.49677,2.49597,2.49597,11000000.0
2009-01-28 06:40:00,2.49595,2.49611,2.49582,2.49582,9000000.0
2009-01-28 06:41:00,2.49543,2.49544,2.4947,2.4948,7000000.0
2009-01-28 06:42:00,2.49577,2.49623,2.49577,2.49608,8000000.0
2009-01-28 06:43:00,2.49602,2.49668,2.49602,2.49668,7000000.0
2009-01-28 06:44:00,2.49686,2.49686,2.49663,2.49668,8000000.0
2009-01-28 06:45:00,2.49647,2.49657,2.49637,2.49657,8000000.0
2009-01-28 06:46:00,2.49656,2.4966,2.49632,2.49652,10000000.0
2009-01-28 06:47:00,2.4962,2.4962,2.49547,2.49547,8000000.0
2009-01-28 06:48:00,2.49538,2.49568,2.49538,2.49568,7000000.0
2009-01-28 06:49:00,2.49561,2.49708,2.49561,2.49708,8000000.0
2009-01-28 06:50:00,2.49737,2.49769,2.49694,2.49694,10000000.0
2009-01-28 06:51:00,2.49657,2.4966,2.49603,2.49603,10000000.0
2009-01-28 06:52:00,2.49605,2.49618,2.49596,2.49618,8000000.0
2009-01-28 06:53:00,2.49621,2.49648,2.49621,2.4964,8000000.0
2009-01-28 06:54:00,2.49657,2.49664,2.49619,2.49619,8000000.0
2009-01-28 06:55:00,2.49507,2.49683,2.49507,2.49683,7000000.0
2009-01-28 06:56:00,2.49712,2.49724,2.49698,2.49721,8000000.0
2009-01-28 06:57:00,2.4975,2.4975,2.49719,2.49726,7000000.0
2009-01-28 06:58:00,2.49702,2.49713,2.4964,2.49713,7000000.0
2009-01-28 06:59:00,2.49898,2.49983,2.49898,2.49983,7000000.0
2009-01-28 07:00:00,2.4993,2.50096,2.4993,2.50052,7000000.0
2009-01-28 07:01:00,2.49998,2.49998,2.49961,2.49987,5000000.0
2009-01-28 07:02:00,2.50007,2.50026,2.49992,2.49994,9000000.0
2009-01-28 07:03:00,2.50022,2.50045,2.50021,2.50045,7000000.0
2009-01-28 07:04:00,2.50067,2.50087,2.50067,2.50086,8000000.0
2009-01-28 07:05:00,2.50088,2.50102,2.50063,2.50063,11000000.0
2009-01-28 07:06:00,2.49808,2.49856,2.49734,2.49856,11000000.0
2009-01-28 07:07:00,2.49759,2.49806,2.4975,2.49806,11000000.0
2009-01-28 07:08:00,2.49834,2.49926,2.49834,2.49926,9000000.0
2009-01-28 07:09:00,2.49934,2.49958,2.49684,2.49684,8000000.0
2009-01-28 07:10:00,2.49669,2.49686,2.4958,2.4958,7000000.0
2009-01-28 07:11:00,2.49571,2.49587,2.49552,2.49585,10000000.0
2009-01-28 07:12:00,2.49591,2.49591,2.49564,2.49574,7000000.0
2009-01-28 07:13:00,2.49604,2.49619,2.49595,2.49595,8000000.0
2009-01-28 07:14:00,2.49606,2.49617,2.49599,2.49599,7000000.0
2009-01-28 07:15:00,2.49577,2.49582,2.49565,2.49566,10000000.0
2009-01-28 07:16:00,2.49552,2.49552,2.49453,2.49453,8000000.0
2009-01-28 07:17:00,2.49462,2.49478,2.49425,2.49447,11000000.0
2009-01-28 07:18:00,2.49402,2.49428,2.49402,2.49427,8000000.0
2009-01-28 07:19:00,2.49439,2.49483,2.49439,2.4948,8000000.0
2009-01-28 07:20:00,2.49505,2.49565,2.49505,2.49521,9000000.0
2009-01-28 07:21:00,2.49549,2.49592,2.49548,2.49551,10000000.0
2009-01-28 07:22:00,2.49525,2.49537,2.4951,2.49512,11000000.0
2009-01-28 07:23:00,2.49532,2.49566,2.49532,2.49546,7000000.0
2009-01-28 07:24:00,2.49548,2.49548,2.49505,2.49505,9000000.0
2009-01-28 07:25:00,2.49448,2.49448,2.49349,2.49394,8000000.0
2009-01-28 07:26:00,2.49398,2.49416,2.49397,2.49416,7000000.0
2009-01-28 07:27:00,2.49427,2.49445,2.49418,2.49436,7000000.0
2009-01-28 07:28:00,2.49439,2.49445,2.49435,2.49445,7000000.0
2009-01-28 07:29:00,2.49418,2.49441,2.49415,2.49415,8000000.0
2009-01-28 07:30:00,2.49418,2.4945,2.49415,2.49445,8000000.0
2009-01-28 07:31:00,2.49425,2.49425,2.49382,2.49382,7000000.0
2009-01-28 07:32:00,2.49385,2.49385,2.49377,2.49379,5000000.0
2009-01-28 07:33:00,2.49337,2.49348,2.49332,2.49343,8000000.0
2009-01-28 07:34:00,2.49342,2.49351,2.49311,2.49311,11000000.0
2009-01-28 07:35:00,2.49329,2.49389,2.49329,2.49345,8000000.0
2009-01-28 07:36:00,2.49343,2.49371,2.49343,2.49354,7000000.0
2009-01-28 07:37:00,2.49402,2.49427,2.49395,2.49395,7000000.0
2009-01-28 07:38:00,2.4939,2.49419,2.49374,2.49419,11000000.0
2009-01-28 07:39:00,2.49495,2.49514,2.49454,2.49454,7000000.0
2009-01-28 07:40:00,2.49395,2.49439,2.49395,2.49409,8000000.0
2009-01-28 07:41:00,2.49425,2.49484,2.49425,2.49459,9000000.0
2009-01-28 07:42:00,2.49441,2.49441,2.49399,2.49399,11000000.0
2009-01-28 07:43:00,2.49429,2.49439,2.49429,2.49436,7000000.0
2009-01-28 07:44:00,2.49494,2.49494,2.49455,2.49472,7000000.0
2009-01-28 07:45:00,2.4954,2.49541,2.49534,2.49538,6000000.0
2009-01-28 07:46:00,2.4964,2.49656,2.49562,2.49562,10000000.0
2009-01-28 07:47:00,2.49535,2.49554,2.49498,2.49554,7000000.0
2009-01-28 07:48:00,2.49544,2.49544,2.49414,2.49414,8000000.0
2009-01-28 07:49:00,2.49451,2.49534,2.49451,2.49534,8000000.0
2009-01-28 07:50:00,2.49505,2.49534,2.49463,2.49463,7000000.0
2009-01-28 07:51:00,2.49466,2.49564,2.49455,2.49564,8000000.0
2009-01-28 07:52:00,2.49627,2.49725,2.49627,2.49725,10000000.0
2009-01-28 07:53:00,2.49718,2.49735,2.49677,2.49677,11000000.0
2009-01-28 07:54:00,2.49617,2.49617,2.49546,2.49559,9000000.0
2009-01-28 07:55:00,2.49549,2.49609,2.49549,2.49607,9000000.0
2009-01-28 07:56:00,2.49646,2.49646,2.49605,2.49618,9000000.0
2009-01-28 07:57:00,2.49617,2.49626,2.49605,2.49616,7000000.0
2009-01-28 07:58:00,2.49662,2.4967,2.49612,2.49612,7000000.0
2009-01-28 07:59:00,2.49495,2.49507,2.49402,2.49402,7000000.0
2009-01-28 08:00:00,2.49495,2.49539,2.49487,2.49487,8000000.0
2009-01-28 08:01:00,2.49491,2.4954,2.49491,2.4954,10000000.0
2009-01-28 08:02:00,2.49568,2.49578,2.49568,2.49578,7000000.0
2009-01-28 08:03:00,2.49564,2.49568,2.49528,2.49546,8000000.0
2009-01-28 08:04:00,2.49563,2.49599,2.49563,2.4959,8000000.0
2009-01-28 08:05:00,2.49629,2.49657,2.49612,2.49612,8000000.0
2009-01-28 08:06:00,2.4958,2.49612,2.4958,2.49612,7000000.0
2009-01-28 08:07:00,2.49609,2.49614,2.49592,2.49614,7000000.0
2009-01-28 08:08:00,2.49617,2.49628,2.49605,2.49628,7000000.0
2009-01-28 08:09:00,2.49607,2.49638,2.49607,2.49629,7000000.0
2009-01-28 08:10:00,2.49746,2.49758,2.49627,2.49627,7000000.0
2009-01-28 08:11:00,2.49593,2.49663,2.49592,2.49657,8000000.0
2009-01-28 08:12:00,2.49727,2.49739,2.49705,2.4971,9000000.0
2009-01-28 08:13:00,2.49692,2.49738,2.49692,2.49728,7000000.0
2009-01-28 08:14:00,2.49682,2.49757,2.49664,2.49664,9000000.0
2009-01-28 08:15:00,2.49647,2.49736,2.49647,2.49736,8000000.0
2009-01-28 08:16:00,2.4976,2.4987,2.4976,2.49857,11000000.0
2009-01-28 08:17:00,2.49836,2.49836,2.498,2.498,7000000.0
2009-01-28 08:18:00,2.49773,2.49825,2.49773,2.49813,9000000.0
2009-01-28 08:19:00,2.49754,2.49754,2.49705,2.49743,7000000.0
2009-01-28 08:20:00,2.49712,2.49719,2.49674,2.49674,8000000.0
2009-01-28 08:21:00,2.49645,2.49689,2.49645,2.49689,8000000.0
2009-01-28 08:22:00,2.49718,2.49806,2.49718,2.49806,8000000.0
2009-01-28 08:23:00,2.49836,2.49844,2.49826,2.49826,7000000.0
2009-01-28 08:24:00,2.49921,2.49953,2.49921,2.49951,7000000.0
2009-01-28 08:25:00,2.49895,2.49932,2.49888,2.49888,8000000.0
2009-01-28 08:26:00,2.49855,2.49915,2.49855,2.49886,7000000.0
2009-01-28 08:27:00,2.49867,2.49867,2.49774,2.49774,10000000.0
2009-01-28 08:28:00,2.49722,2.49751,2.49713,2.49736,7000000.0
2009-01-28 08:29:00,2.49688,2.49688,2.49597,2.49597,10000000.0
2009-01-28 08:30:00,2.49595,2.49595,2.49553,2.49558,7000000.0
2009-01-28 08:31:00,2.49539,2.49578,2.4953,2.49578,10000000.0
2009-01-28 08:32:00,2.4961,2.49642,2.4961,2.49637,8000000.0
2009-01-28 08:33:00,2.49603,2.49619,2.49556,2.49556,7000000.0
2009-01-28 08:34:00,2.49637,2.4967,2.49633,2.49666,9000000.0
2009-01-28 08:35:00,2.49651,2.49651,2.49525,2.49525,9000000.0
2009-01-28 08:36:00,2.49484,2.49489,2.49429,2.49429,8000000.0
2009-01-28 08:37:00,2.49432,2.49489,2.49423,2.49489,9000000.0
2009-01-28 08:38:00,2.49489,2.49525,2.49489,2.49505,10000000.0
2009-01-28 08:39:00,2.49487,2.49501,2.49483,2.49483,11000000.0
2009-01-28 08:40:00,2.49473,2.49516,2.49473,2.49516,8000000.0
2009-01-28 08:41:00,2.49535,2.49597,2.49535,2.49597,11000000.0
2009-01-28 08:42:00,2.49565,2.49571,2.49464,2.49464,10000000.0
2009-01-28 08:43:00,2.49391,2.49428,2.49391,2.49411,8000000.0
2009-01-28 08:44:00,2.4937,2.4937,2.49279,2.49304,10000000.0
2009-01-28 08:45:00,2.4932,2.49356,2.4932,2.49356,8000000.0
2009-01-28 08:46:00,2.49375,2.49397,2.49243,2.49397,6000000.0
2009-01-28 08:47:00,2.49422,2.49437,2.49415,2.49437,7000000.0
2009-01-28 08:48:00,2.49456,2.49493,2.49456,2.49486,10000000.0
2009-01-28 08:49:00,2.49475,2.49475,2.49455,2.49463,11000000.0
2009-01-28 08:50:00,2.49454,2.49454,2.49419,2.49419,7000000.0
2009-01-28 08:51:00,2.49431,2.49445,2.49417,2.49445,8000000.0
2009-01-28 08:52:00,2.49445,2.49445,2.49415,2.49415,9000000.0
2009-01-28 08:53:00,2.49397,2.49397,2.49326,2.49357,8000000.0
2009-01-28 08:54:00,2.49368,2.49395,2.49368,2.49395,8000000.0
2009-01-28 08:55:00,2.49371,2.49371,2.49278,2.49278,8000000.0
2009-01-28 08:56:00,2.49232,2.49247,2.49232,2.49247,7000000.0
2009-01-28 08:57:00,2.49262,2.49347,2.4923,2.49347,8000000.0
2009-01-28 08:58:00,2.4932,2.4932,2.49184,2.49184,7000000.0
2009-01-28 08:59:00,2.48982,2.49042,2.48918,2.48918,7000000.0
2009-01-28 09:00:00,2.4898,2.49068,2.4898,2.49068,8000000.0
2009-01-28 09:01:00,2.49053,2.49117,2.49013,2.49117,9000000.0
2009-01-28 09:02:00,2.49095,2.49095,2.48971,2.48979,10000000.0
2009-01-28 09:03:00,2.4901,2.4906,2.4901,2.49044,7000000.0
2009-01-28 09:04:00,2.49099,2.49099,2.49051,2.49051,7000000.0
2009-01-28 09:05:00,2.49046,2.49088,2.49046,2.49053,7000000.0
2009-01-28 09:06:00,2.49062,2.49089,2.49049,2.49049,11000000.0
2009-01-28 09:07:00,2.49081,2.49102,2.49081,2.4909,8000000.0
2009-01-28 09:08:00,2.49077,2.49077,2.49009,2.49022,5000000.0
2009-01-28 09:09:00,2.49138,2.49224,2.49138,2.49182,11000000.0
2009-01-28 09:10:00,2.4913,2.49288,2.4913,2.49288,7000000.0
2009-01-28 09:11:00,2.49348,2.49501,2.49202,2.49202,9000000.0
2009-01-28 09:12:00,2.49452,2.49527,2.49452,2.49464,8000000.0
2009-01-28 09:13:00,2.49627,2.49741,2.49627,2.49741,9000000.0
2009-01-28 09:14:00,2.49793,2.50014,2.49793,2.49937,11000000.0
2009-01-28 09:15:00,2.49909,2.49937,2.49883,2.49937,7000000.0
2009-01-28 09:16:00,2.49995,2.50033,2.49977,2.50033,8000000.0
2009-01-28 09:17:00,2.50069,2.50105,2.50016,2.50105,11000000.0
2009-01-28 09:18:00,2.50314,2.50351,2.50274,2.50351,8000000.0
2009-01-28 09:19:00,2.50377,2.50377,2.50182,2.50182,7000000.0
2009-01-28 09:20:00,2.50273,2.5037,2.50273,2.50346,7000000.0
2009-01-28 09:21:00,2.50288,2.50288,2.50121,2.50121,8000000.0
2009-01-28 09:22:00,2.50139,2.50149,2.50105,2.50149,8000000.0
2009-01-28 09:23:00,2.50181,2.50181,2.50165,2.5018,7000000.0
2009-01-28 09:24:00,2.50155,2.50155,2.50056,2.50056,8000000.0
2009-01-28 09:25:00,2.49978,2.50088,2.49949,2.49949,7000000.0
2009-01-28 09:26:00,2.49927,2.49945,2.49862,2.49941,11000000.0
2009-01-28 09:27:00,2.4997,2.4997,2.49891,2.49957,11000000.0
2009-01-28 09:28:00,2.49928,2.50153,2.49928,2.501,9000000.0
2009-01-28 09:29:00,2.50126,2.50196,2.50097,2.50196,8000000.0
2009-01-28 09:30:00,2.50221,2.50253,2.50192,2.50253,7000000.0
2009-01-28 09:31:00,2.50359,2.5046,2.50356,2.50454,7000000.0
2009-01-28 09:32:00,2.50445,2.50586,2.50445,2.50569,7000000.0
2009-01-28 09:33:00,2.50618,2.5062,2.50256,2.50256,8000000.0
2009-01-28 09:34:00,2.50225,2.50533,2.50225,2.50533,7000000.0
2009-01-28 09:35:00,2.50538,2.50538,2.5043,2.5044,10000000.0
2009-01-28 09:36:00,2.50473,2.50587,2.50473,2.50572,8000000.0
2009-01-28 09:37:00,2.50555,2.50572,2.50528,2.5054,11000000.0
2009-01-28 09:38:00,2.50565,2.50606,2.50389,2.50596,11000000.0
2009-01-28 09:39:00,2.50631,2.50836,2.50631,2.50836,7000000.0
2009-01-28 09:40:00,2.50936,2.50937,2.50806,2.50806,9000000.0
2009-01-28 09:41:00,2.50594,2.50598,2.50533,2.50533,8000000.0
2009-01-28 09:42:00,2.50469,2.50713,2.50469,2.50713,10000000.0
2009-01-28 09:43:00,2.50586,2.50586,2.5036,2.5036,11000000.0
2009-01-28 09:44:00,2.50368,2.50368,2.50276,2.50279,8000000.0
2009-01-28 09:45:00,2.50262,2.50307,2.50262,2.50291,7000000.0
2009-01-28 09:46:00,2.50304,2.50363,2.50302,2.50329,11000000.0
2009-01-28 09:47:00,2.50282,2.50282,2.5023,2.50249,9000000.0
2009-01-28 09:48:00,2.50234,2.5027,2.50234,2.5027,7000000.0
2009-01-28 09:49:00,2.50257,2.50264,2.50243,2.50254,11000000.0
2009-01-28 09:50:00,2.50351,2.50351,2.50259,2.50259,8000000.0
2009-01-28 09:51:00,2.50194,2.5029,2.50194,2.5029,8000000.0
2009-01-28 09:52:00,2.5026,2.5026,2.50176,2.50178,8000000.0
2009-01-28 09:53:00,2.50223,2.50237,2.50203,2.50219,10000000.0
2009-01-28 09:54:00,2.5033,2.50371,2.5032,2.5032,10000000.0
2009-01-28 09:55:00,2.50335,2.5035,2.50326,2.50326,8000000.0
2009-01-28 09:56:00,2.5032,2.5032,2.50285,2.50285,10000000.0
2009-01-28 09:57:00,2.50282,2.50302,2.5023,2.50265,8000000.0
2009-01-28 09:58:00,2.50328,2.50378,2.50253,2.50253,8000000.0
2009-01-28 09:59:00,2.50371,2.50471,2.50371,2.50471,10000000.0
2009-01-28 10:00:00,2.50525,2.50525,2.50378,2.50432,10000000.0
2009-01-28 10:01:00,2.50386,2.50416,2.50386,2.50412,10000000.0
2009-01-28 10:02:00,2.50083,2.50357,2.50065,2.50357,10000000.0
2009-01-28 10:03:00,2.50347,2.50421,2.50347,2.50421,7000000.0
2009-01-28 10:04:00,2.50417,2.50706,2.50417,2.50706,7000000.0
2009-01-28 10:05:00,2.50899,2.51046,2.50896,2.51046,11000000.0
2009-01-28 10:06:00,2.50859,2.50859,2.50815,2.50835,7000000.0
2009-01-28 10:07:00,2.50869,2.50892,2.50558,2.50558,7000000.0
2009-01-28 10:08:00,2.50652,2.5079,2.50652,2.5079,7000000.0
2009-01-28 10:09:00,2.50727,2.50852,2.50727,2.50852,7000000.0
2009-01-28 10:10:00,2.50926,2.50973,2.50877,2.50877,7000000.0
2009-01-28 10:11:00,2.50835,2.50976,2.50835,2.50976,7000000.0
2009-01-28 10:12:00,2.51008,2.51008,2.50941,2.50957,8000000.0
2009-01-28 10:13:00,2.50893,2.50909,2.50853,2.50909,8000000.0
2009-01-28 10:14:00,2.50961,2.50961,2.50941,2.50941,7000000.0
2009-01-28 10:15:00,2.5096,2.5096,2.50924,2.50929,10000000.0
2009-01-28 10:16:00,2.51013,2.51027,2.50891,2.50891,7000000.0
2009-01-28 10:17:00,2.50842,2.50892,2.50778,2.50892,11000000.0
2009-01-28 10:18:00,2.51188,2.51373,2.51188,2.51268,8000000.0
2009-01-28 10:19:00,2.51195,2.5134,2.51165,2.51263,9000000.0
2009-01-28 10:20:00,2.51158,2.51158,2.51033,2.51033,7000000.0
2009-01-28 10:21:00,2.51075,2.51201,2.51063,2.51063,8000000.0
2009-01-28 10:22:00,2.51104,2.51286,2.51077,2.51286,7000000.0
2009-01-28 10:23:00,2.51298,2.51298,2.51207,2.51207,7000000.0
2009-01-28 10:24:00,2.51349,2.51349,2.51282,2.51293,7000000.0
2009-01-28 10:25:00,2.51273,2.5146,2.51273,2.5146,9000000.0
2009-01-28 10:26:00,2.51484,2.51523,2.51469,2.51523,11000000.0
2009-01-28 10:27:00,2.51341,2.51553,2.513,2.51553,8000000.0
2009-01-28 10:28:00,2.51576,2.51703,2.51576,2.51703,9000000.0
2009-01-28 10:29:00,2.51769,2.51799,2.51654,2.51654,8000000.0
2009-01-28 10:30:00,2.51673,2.51673,2.51563,2.51606,8000000.0
2009-01-28 10:31:00,2.51613,2.51614,2.51505,2.51505,7000000.0
2009-01-28 10:32:00,2.51518,2.51541,2.51514,2.5153,9000000.0
2009-01-28 10:33:00,2.51608,2.51608,2.5157,2.5157,7000000.0
2009-01-28 10:34:00,2.51585,2.51607,2.5155,2.5155,7000000.0
2009-01-28 10:35:00,2.51584,2.51584,2.51543,2.51572,7000000.0
2009-01-28 10:36:00,2.51555,2.51571,2.51499,2.51499,8000000.0
2009-01-28 10:37:00,2.51485,2.51527,2.51485,2.51525,8000000.0
2009-01-28 10:38:00,2.51513,2.51513,2.51389,2.51389,10000000.0
2009-01-28 10:39:00,2.51376,2.51393,2.51273,2.51273,8000000.0
2009-01-28 10:40:00,2.51139,2.51139,2.51078,2.51137,7000000.0
2009-01-28 10:41:00,2.51269,2.51269,2.51063,2.511,9000000.0
2009-01-28 10:42:00,2.51022,2.51034,2.50984,2.51034,7000000.0
2009-01-28 10:43:00,2.51097,2.51209,2.51029,2.51209,10000000.0
2009-01-28 10:44:00,2.51359,2.51445,2.51357,2.51441,7000000.0
2009-01-28 10:45:00,2.51433,2.51433,2.51352,2.51352,8000000.0
2009-01-28 10:46:00,2.51344,2.51393,2.51344,2.51393,8000000.0
2009-01-28 10:47:00,2.51473,2.51553,2.51473,2.51553,7000000.0
2009-01-28 10:48:00,2.51481,2.5155,2.51481,2.5155,8000000.0
2009-01-28 10:49:00,2.51596,2.51639,2.51577,2.51639,9000000.0
2009-01-28 10:50:00,2.51661,2.51678,2.51544,2.51544,8000000.0
2009-01-28 10:51:00,2.51398,2.5155,2.51398,2.5155,9000000.0
2009-01-28 10:52:00,2.51473,2.51473,2.51237,2.51318,8000000.0
2009-01-28 10:53:00,2.51301,2.51301,2.51235,2.51235,9000000.0
2009-01-28 10:54:00,2.5122,2.51342,2.5122,2.51342,10000000.0
2009-01-28 10:55:00,2.51347,2.51358,2.51326,2.51326,7000000.0
2009-01-28 10:56:00,2.51318,2.5133,2.51138,2.51318,7000000.0
2009-01-28 10:57:00,2.51311,2.51311,2.51295,2.51297,8000000.0
2009-01-28 10:58:00,2.5127,2.51279,2.5124,2.5124,7000000.0
2009-01-28 10:59:00,2.51212,2.51269,2.51212,2.51269,11000000.0
2009-01-28 11:00:00,2.5126,2.5126,2.51093,2.51093,7000000.0
2009-01-28 11:01:00,2.51314,2.51314,2.51241,2.51274,8000000.0
2009-01-28 11:02:00,2.51308,2.51308,2.51256,2.51256,7000000.0
2009-01-28 11:03:00,2.51312,2.51362,2.51312,2.51362,11000000.0
2009-01-28 11:04:00,2.51313,2.51341,2.51301,2.51301,11000000.0
2009-01-28 11:05:00,2.5129,2.51303,2.51242,2.51242,7000000.0
2009-01-28 11:06:00,2.51252,2.5127,2.51237,2.51258,8000000.0
2009-01-28 11:07:00,2.51206,2.51206,2.51102,2.51133,7000000.0
2009-01-28 11:08:00,2.51218,2.51227,2.51114,2.51135,9000000.0
2009-01-28 11:09:00,2.51177,2.51345,2.51177,2.51316,8000000.0
2009-01-28 11:10:00,2.5126,2.5126,2.51154,2.51154,8000000.0
2009-01-28 11:11:00,2.51115,2.51128,2.51085,2.51128,10000000.0
2009-01-28 11:12:00,2.51095,2.51127,2.51093,2.51127,7000000.0
2009-01-28 11:13:00,2.51086,2.51122,2.5104,2.5104,11000000.0
2009-01-28 11:14:00,2.51019,2.51068,2.51006,2.51006,11000000.0
2009-01-28 11:15:00,2.51109,2.51174,2.51109,2.51166,7000000.0
2009-01-28 11:16:00,2.51164,2.51205,2.51164,2.51174,7000000.0
2009-01-28 11:17:00,2.51102,2.51204,2.51075,2.51204,7000000.0
2009-01-28 11:18:00,2.5122,2.51251,2.51199,2.51199,10000000.0
2009-01-28 11:19:00,2.51079,2.51079,2.50987,2.5107,11000000.0
2009-01-28 11:20:00,2.51069,2.51165,2.51069,2.51125,8000000.0
2009-01-28 11:21:00,2.5109,2.5109,2.51004,2.51014,7000000.0
2009-01-28 11:22:00,2.51007,2.51135,2.51007,2.51134,8000000.0
2009-01-28 11:23:00,2.51086,2.51096,2.51079,2.51096,8000000.0
2009-01-28 11:24:00,2.51066,2.51123,2.51066,2.51069,7000000.0
2009-01-28 11:25:00,2.51095,2.51132,2.51083,2.51112,8000000.0
2009-01-28 11:26:00,2.51123,2.51143,2.51094,2.51094,11000000.0
2009-01-28 11:27:00,2.51086,2.51086,2.51004,2.51004,8000000.0
2009-01-28 11:28:00,2.5104,2.51045,2.51019,2.51024,7000000.0
2009-01-28 11:29:00,2.50945,2.51138,2.5091,2.51138,8000000.0
2009-01-28 11:30:00,2.51047,2.51047,2.50935,2.50935,7000000.0
2009-01-28 11:31:00,2.50907,2.50917,2.50896,2.5091,11000000.0
2009-01-28 11:32:00,2.5098,2.5098,2.50866,2.50868,11000000.0
2009-01-28 11:33:00,2.50864,2.50864,2.50765,2.50765,7000000.0
2009-01-28 11:34:00,2.50783,2.50856,2.50783,2.50856,7000000.0
2009-01-28 11:35:00,2.50944,2.51105,2.50944,2.51039,10000000.0
2009-01-28 11:36:00,2.51006,2.51024,2.50999,2.50999,8000000.0
2009-01-28 11:37:00,2.51031,2.51168,2.51016,2.51168,8000000.0
2009-01-28 11:38:00,2.5116,2.5116,2.51092,2.51095,9000000.0
2009-01-28 11:39:00,2.51049,2.51068,2.51049,2.51061,9000000.0
2009-01-28 11:40:00,2.51102,2.51211,2.51102,2.51211,11000000.0
2009-01-28 11:41:00,2.51262,2.51312,2.51262,2.51288,11000000.0
2009-01-28 11:42:00,2.51271,2.51283,2.51035,2.51035,11000000.0
2009-01-28 11:43:00,2.5097,2.51136,2.5097,2.51136,7000000.0
2009-01-28 11:44:00,2.51311,2.51319,2.51311,2.51314,7000000.0
2009-01-28 11:45:00,2.51282,2.51329,2.51277,2.51329,11000000.0
2009-01-28 11:46:00,2.5134,2.51377,2.51329,2.51375,7000000.0
2009-01-28 11:47:00,2.51402,2.51454,2.51402,2.51435,9000000.0
2009-01-28 11:48:00,2.51479,2.51511,2.51462,2.51462,10000000.0
2009-01-28 11:49:00,2.51492,2.51525,2.51488,2.51525,7000000.0
2009-01-28 11:50:00,2.51551,2.51575,2.5154,2.51572,7000000.0
2009-01-28 11:51:00,2.5161,2.5161,2.51525,2.51525,8000000.0
2009-01-28 11:52:00,2.51406,2.51406,2.51312,2.51331,10000000.0
2009-01-28 11:53:00,2.51365,2.51393,2.51354,2.51393,10000000.0
2009-01-28 11:54:00,2.51303,2.51303,2.51261,2.51281,9000000.0
2009-01-28 11:55:00,2.51246,2.51246,2.51057,2.51057,8000000.0
2009-01-28 11:56:00,2.51041,2.511,2.51041,2.511,11000000.0
2009-01-28 11:57:00,2.51095,2.51095,2.50983,2.50992,8000000.0
2009-01-28 11:58:00,2.51085,2.51141,2.51085,2.51141,9000000.0
2009-01-28 11:59:00,2.51132,2.51132,2.51026,2.51026,7000000.0
2009-01-28 12:00:00,2.50979,2.51002,2.50942,2.50943,7000000.0
2009-01-28 12:01:00,2.50957,2.50989,2.50915,2.50915,10000000.0
2009-01-28 12:02:00,2.50868,2.50915,2.50808,2.50915,10000000.0
2009-01-28 12:03:00,2.51003,2.51021,2.50971,2.50971,7000000.0
2009-01-28 12:04:00,2.50943,2.50943,2.50876,2.50895,9000000.0
2009-01-28 12:05:00,2.50901,2.50913,2.50875,2.50875,11000000.0
2009-01-28 12:06:00,2.50913,2.50913,2.5082,2.5082,7000000.0
2009-01-28 12:07:00,2.50868,2.50875,2.50845,2.50871,7000000.0
2009-01-28 12:08:00,2.50888,2.50924,2.50847,2.50924,9000000.0
2009-01-28 12:09:00,2.50927,2.50953,2.50892,2.50892,8000000.0
2009-01-28 12:10:00,2.50908,2.50939,2.50908,2.5092,8000000.0
2009-01-28 12:11:00,2.51011,2.51035,2.50951,2.50951,7000000.0
2009-01-28 12:12:00,2.50925,2.50925,2.50882,2.50882,7000000.0
2009-01-28 12:13:00,2.50897,2.50922,2.50728,2.50728,10000000.0
2009-01-28 12:14:00,2.50737,2.50962,2.50737,2.50962,8000000.0
2009-01-28 12:15:00,2.50936,2.51003,2.50932,2.50958,8000000.0
2009-01-28 12:16:00,2.50855,2.50871,2.5083,2.50871,8000000.0
2009-01-28 12:17:00,2.51012,2.51164,2.51012,2.51164,8000000.0
2009-01-28 12:18:00,2.51187,2.51202,2.51158,2.51183,11000000.0
2009-01-28 12:19:00,2.51124,2.5128,2.51103,2.5128,9000000.0
2009-01-28 12:20:00,2.5135,2.51415,2.5135,2.51398,10000000.0
2009-01-28 12:21:00,2.51382,2.5144,2.51236,2.51236,7000000.0
2009-01-28 12:22:00,2.51439,2.51439,2.51359,2.5143,8000000.0
2009-01-28 12:23:00,2.51415,2.51449,2.51396,2.51422,7000000.0
2009-01-28 12:24:00,2.51544,2.5163,2.51544,2.51613,7000000.0
2009-01-28 12:25:00,2.51639,2.51639,2.5155,2.51562,9000000.0
2009-01-28 12:26:00,2.51567,2.51663,2.51567,2.51663,8000000.0
2009-01-28 12:27:00,2.51598,2.51598,2.51507,2.51591,10000000.0
2009-01-28 12:28:00,2.51725,2.51725,2.51621,2.51696,9000000.0
2009-01-28 12:29:00,2.51729,2.51745,2.51667,2.51668,9000000.0
2009-01-28 12:30:00,2.51682,2.51758,2.5168,2.51758,7000000.0
2009-01-28 12:31:00,2.51724,2.51724,2.51619,2.51619,11000000.0
2009-01-28 12:32:00,2.51623,2.51685,2.51623,2.51677,7000000.0
2009-01-28 12:33:00,2.51668,2.51668,2.51553,2.51553,7000000.0
2009-01-28 12:34:00,2.51706,2.51744,2.51687,2.51696,7000000.0
2009-01-28 12:35:00,2.51644,2.51652,2.51622,2.51642,8000000.0
2009-01-28 12:36:00,2.51496,2.51617,2.51496,2.51549,8000000.0
2009-01-28 12:37:00,2.51593,2.51695,2.51593,2.51695,9000000.0
2009-01-28 12:38:00,2.51645,2.51645,2.51609,2.51639,8000000.0
2009-01-28 12:39:00,2.51648,2.51661,2.51613,2.51655,9000000.0
2009-01-28 12:40:00,2.51724,2.51823,2.51724,2.5182,7000000.0
2009-01-28 12:41:00,2.51746,2.51746,2.5166,2.51721,8000000.0
2009-01-28 12:42:00,2.51743,2.51743,2.51631,2.51635,9000000.0
2009-01-28 12:43:00,2.51655,2.51688,2.51641,2.51683,9000000.0
2009-01-28 12:44:00,2.51703,2.51703,2.5165,2.5168,8000000.0
2009-01-28 12:45:00,2.51649,2.51681,2.51612,2.51662,10000000.0
2009-01-28 12:46:00,2.51671,2.51738,2.51671,2.51712,9000000.0
2009-01-28 12:47:00,2.51717,2.51746,2.51714,2.51746,10000000.0
2009-01-28 12:48:00,2.51661,2.51661,2.51496,2.51496,11000000.0
2009-01-28 12:49:00,2.51523,2.51557,2.5152,2.5152,7000000.0
2009-01-28 12:50:00,2.51546,2.51645,2.51546,2.51623,7000000.0
2009-01-28 12:51:00,2.51582,2.51599,2.51554,2.51599,8000000.0
2009-01-28 12:52:00,2.51556,2.51557,2.51508,2.51557,11000000.0
2009-01-28 12:53:00,2.51492,2.51492,2.51426,2.51428,8000000.0
2009-01-28 12:54:00,2.51377,2.51377,2.5126,2.5126,7000000.0
2009-01-28 12:55:00,2.51278,2.51278,2.51239,2.51239,8000000.0
2009-01-28 12:56:00,2.51239,2.51242,2.51231,2.51235,7000000.0
2009-01-28 12:57:00,2.51286,2.51397,2.51286,2.51371,7000000.0
2009-01-28 12:58:00,2.51364,2.51394,2.51341,2.51341,8000000.0
2009-01-28 12:59:00,2.51285,2.51285,2.512,2.51203,7000000.0
2009-01-28 13:00:00,2.51146,2.51212,2.51146,2.51195,8000000.0
2009-01-28 13:01:00,2.51165,2.51259,2.51165,2.51259,8000000.0
2009-01-28 13:02:00,2.51231,2.51231,2.51199,2.51216,7000000.0
2009-01-28 13:03:00,2.51247,2.51247,2.51179,2.51201,8000000.0
2009-01-28 13:04:00,2.51207,2.51243,2.51169,2.51169,7000000.0
2009-01-28 13:05:00,2.51125,2.51192,2.51091,2.51091,8000000.0
2009-01-28 13:06:00,2.51097,2.51097,2.51061,2.51073,7000000.0
2009-01-28 13:07:00,2.50988,2.51027,2.50793,2.50793,7000000.0
2009-01-28 13:08:00,2.50816,2.50926,2.50816,2.50919,10000000.0
2009-01-28 13:09:00,2.50915,2.50915,2.50856,2.50863,7000000.0
2009-01-28 13:10:00,2.50771,2.508,2.50742,2.50797,9000000.0
2009-01-28 13:11:00,2.50754,2.50847,2.50754,2.50843,8000000.0
2009-01-28 13:12:00,2.5084,2.50879,2.50811,2.50811,8000000.0
2009-01-28 13:13:00,2.5075,2.5075,2.50668,2.50745,9000000.0
2009-01-28 13:14:00,2.50711,2.50742,2.50659,2.50742,7000000.0
2009-01-28 13:15:00,2.50757,2.50792,2.50743,2.50746,8000000.0
2009-01-28 13:16:00,2.50721,2.5074,2.50697,2.50697,8000000.0
2009-01-28 13:17:00,2.50754,2.50754,2.50725,2.50746,9000000.0
2009-01-28 13:18:00,2.50746,2.50766,2.50714,2.50766,10000000.0
2009-01-28 13:19:00,2.50749,2.50765,2.5072,2.50765,8000000.0
2009-01-28 13:20:00,2.50793,2.50838,2.50793,2.50838,8000000.0
2009-01-28 13:21:00,2.50879,2.50882,2.50835,2.50835,7000000.0
2009-01-28 13:22:00,2.50833,2.50833,2.50782,2.50786,11000000.0
2009-01-28 13:23:00,2.50736,2.50808,2.50736,2.50808,8000000.0
2009-01-28 13:24:00,2.50853,2.50856,2.50813,2.50813,7000000.0
2009-01-28 13:25:00,2.50783,2.50812,2.50773,2.508,11000000.0
2009-01-28 13:26:00,2.50805,2.50805,2.50767,2.50782,10000000.0
2009-01-28 13:27:00,2.50763,2.50768,2.50751,2.50751,8000000.0
2009-01-28 13:28:00,2.50764,2.50767,2.50741,2.50741,21000000.0
2009-01-28 13:29:00,2.5076,2.5076,2.50729,2.50729,17000000.0
2009-01-28 13:30:00,2.50735,2.508,2.50735,2.508,7000000.0
2009-01-28 13:31:00,2.50783,2.50829,2.50783,2.50829,9000000.0
2009-01-28 13:32:00,2.50858,2.50869,2.50858,2.50865,14000000.0
2009-01-28 13:33:00,2.50862,2.50862,2.50827,2.50827,14000000.0
2009-01-28 13:34:00,2.50821,2.5084,2.50814,2.5084,31000000.0
2009-01-28 13:35:00,2.50773,2.50773,2.50583,2.50593,17000000.0
2009-01-28 13:36:00,2.50581,2.50606,2.50545,2.50545,24000000.0
2009-01-28 13:37:00,2.50591,2.5067,2.50591,2.50665,10000000.0
2009-01-28 13:38:00,2.50687,2.50688,2.50652,2.50682,18000000.0
2009-01-28 13:39:00,2.50693,2.50693,2.50334,2.50334,15000000.0
2009-01-28 13:40:00,2.50524,2.50538,2.50522,2.50533,29000000.0
2009-01-28 13:41:00,2.5054,2.50541,2.50524,2.5053,13000000.0
2009-01-28 13:42:00,2.50484,2.5051,2.50483,2.50487,8000000.0
2009-01-28 13:43:00,2.50397,2.50397,2.50341,2.50341,10000000.0
2009-01-28 13:44:00,2.50278,2.50317,2.50264,2.50306,26000000.0
2009-01-28 13:45:00,2.50322,2.50381,2.50322,2.50349,22000000.0
2009-01-28 13:46:00,2.50343,2.50373,2.50259,2.50259,19000000.0
2009-01-28 13:47:00,2.50167,2.50267,2.50115,2.50115,17000000.0
2009-01-28 13:48:00,2.50122,2.5017,2.50069,2.50097,22000000.0
2009-01-28 13:49:00,2.50058,2.50058,2.49995,2.49995,24000000.0
2009-01-28 13:50:00,2.49996,2.50026,2.4999,2.50026,15000000.0
2009-01-28 13:51:00,2.50089,2.50149,2.50057,2.50147,22000000.0
2009-01-28 13:52:00,2.50163,2.50169,2.50068,2.50079,32000000.0
2009-01-28 13:53:00,2.5008,2.50183,2.5008,2.50183,28000000.0
2009-01-28 13:54:00,2.50171,2.502,2.5013,2.50197,31000000.0
2009-01-28 13:55:00,2.50243,2.50314,2.50243,2.5026,20000000.0
2009-01-28 13:56:00,2.502,2.50208,2.50013,2.50013,24000000.0
2009-01-28 13:57:00,2.5004,2.50092,2.49971,2.49971,34000000.0
2009-01-28 13:58:00,2.49989,2.50084,2.49989,2.50084,16000000.0
2009-01-28 13:59:00,2.50146,2.50152,2.50107,2.50107,30000000.0
2009-01-28 14:00:00,2.50107,2.50197,2.50107,2.50108,39000000.0
2009-01-28 14:01:00,2.50166,2.50267,2.50158,2.50158,30000000.0
2009-01-28 14:02:00,2.50118,2.50211,2.50012,2.50211,19000000.0
2009-01-28 14:03:00,2.5024,2.5024,2.50181,2.50181,23000000.0
2009-01-28 14:04:00,2.50193,2.50219,2.50177,2.50198,33000000.0
2009-01-28 14:05:00,2.50228,2.50228,2.50123,2.502,28000000.0
2009-01-28 14:06:00,2.50229,2.5025,2.50204,2.50204,31000000.0
2009-01-28 14:07:00,2.50179,2.50191,2.50175,2.50184,31000000.0
2009-01-28 14:08:00,2.50172,2.50174,2.50158,2.50167,27000000.0
2009-01-28 14:09:00,2.50155,2.5016,2.50137,2.5016,27000000.0
2009-01-28 14:10:00,2.50168,2.50196,2.50168,2.50196,24000000.0
2009-01-28 14:11:00,2.50221,2.50243,2.50208,2.50227,21000000.0
2009-01-28 14:12:00,2.5026,2.50406,2.5026,2.50406,22000000.0
2009-01-28 14:13:00,2.50394,2.50394,2.5015,2.5015,13000000.0
2009-01-28 14:14:00,2.50175,2.50196,2.50151,2.50151,21000000.0
2009-01-28 14:15:00,2.50189,2.50205,2.50025,2.50025,25000000.0
2009-01-28 14:16:00,2.50057,2.50111,2.5,2.50111,26000000.0
2009-01-28 14:17:00,2.50133,2.50158,2.50072,2.50158,32000000.0
2009-01-28 14:18:00,2.50153,2.50227,2.50153,2.50227,27000000.0
2009-01-28 14:19:00,2.50332,2.50427,2.5033,2.50427,35000000.0
2009-01-28 14:20:00,2.50414,2.50414,2.50301,2.50345,32000000.0
2009-01-28 14:21:00,2.50316,2.50316,2.50237,2.50237,39000000.0
2009-01-28 14:22:00,2.50233,2.50272,2.50233,2.50243,22000000.0
2009-01-28 14:23:00,2.50124,2.50124,2.50027,2.50072,40000000.0
2009-01-28 14:24:00,2.50112,2.5012,2.50102,2.50109,10000000.0
2009-01-28 14:25:00,2.50142,2.50298,2.50142,2.50298,35000000.0
2009-01-28 14:26:00,2.50287,2.50319,2.50287,2.50306,18000000.0
2009-01-28 14:27:00,2.503,2.50326,2.503,2.5031,28000000.0
2009-01-28 14:28:00,2.50306,2.50317,2.50293,2.50316,21000000.0
2009-01-28 14:29:00,2.50343,2.50378,2.50343,2.50343,16000000.0
2009-01-28 14:30:00,2.50344,2.50398,2.50344,2.50382,25000000.0
2009-01-28 14:31:00,2.50343,2.50354,2.5032,2.5032,26000000.0
2009-01-28 14:32:00,2.50302,2.50329,2.50285,2.50285,32000000.0
2009-01-28 14:33:00,2.50255,2.50255,2.50192,2.50206,20000000.0
2009-01-28 14:34:00,2.50271,2.50482,2.50271,2.50482,25000000.0
2009-01-28 14:35:00,2.50478,2.50499,2.50449,2.50499,23000000.0
2009-01-28 14:36:00,2.50519,2.50578,2.50519,2.50578,11000000.0
2009-01-28 14:37:00,2.50666,2.50691,2.50666,2.50691,41000000.0
2009-01-28 14:38:00,2.50649,2.50653,2.50633,2.50633,54000000.0
2009-01-28 14:39:00,2.50612,2.50655,2.50608,2.50655,36000000.0
2009-01-28 14:40:00,2.50693,2.50727,2.50689,2.50727,36000000.0
2009-01-28 14:41:00,2.50746,2.50846,2.50746,2.50828,41000000.0
2009-01-28 14:42:00,2.50843,2.50857,2.50823,2.50825,19000000.0
2009-01-28 14:43:00,2.50731,2.50731,2.50672,2.50672,20000000.0
2009-01-28 14:44:00,2.50689,2.50689,2.50638,2.50638,25000000.0
2009-01-28 14:45:00,2.50627,2.50627,2.5021,2.5021,33000000.0
2009-01-28 14:46:00,2.50292,2.50338,2.50292,2.50336,11000000.0
2009-01-28 14:47:00,2.50454,2.50486,2.50436,2.50436,7000000.0
2009-01-28 14:48:00,2.50436,2.50436,2.50303,2.50303,21000000.0
2009-01-28 14:49:00,2.50272,2.50348,2.50272,2.50279,32000000.0
2009-01-28 14:50:00,2.50288,2.50437,2.50288,2.50354,33000000.0
2009-01-28 14:51:00,2.50383,2.50438,2.50383,2.50388,37000000.0
2009-01-28 14:52:00,2.50319,2.50319,2.50222,2.50222,17000000.0
2009-01-28 14:53:00,2.5021,2.50314,2.5021,2.50314,22000000.0
2009-01-28 14:54:00,2.50226,2.50366,2.50226,2.50271,17000000.0
2009-01-28 14:55:00,2.50268,2.50269,2.50169,2.50169,7000000.0
2009-01-28 14:56:00,2.50162,2.50199,2.50145,2.50199,21000000.0
2009-01-28 14:57:00,2.5032,2.50415,2.5032,2.50409,12000000.0
2009-01-28 14:58:00,2.50261,2.50399,2.50261,2.50399,31000000.0
2009-01-28 14:59:00,2.50294,2.50312,2.50186,2.50186,20000000.0
2009-01-28 15:00:00,2.50162,2.50167,2.50087,2.50088,32000000.0
2009-01-28 15:01:00,2.50101,2.50237,2.50054,2.50237,14000000.0
2009-01-28 15:02:00,2.50302,2.50331,2.50254,2.5032,26000000.0
2009-01-28 15:03:00,2.50372,2.50389,2.50309,2.50316,30000000.0
2009-01-28 15:04:00,2.50309,2.50334,2.50279,2.50288,29000000.0
2009-01-28 15:05:00,2.50094,2.50276,2.50094,2.50223,28000000.0
2009-01-28 15:06:00,2.50196,2.50295,2.50081,2.50295,16000000.0
2009-01-28 15:07:00,2.50281,2.50307,2.50228,2.50228,26000000.0
2009-01-28 15:08:00,2.5012,2.50126,2.50112,2.50112,25000000.0
2009-01-28 15:09:00,2.50045,2.50063,2.50015,2.50056,34000000.0
2009-01-28 15:10:00,2.49975,2.50098,2.49975,2.50098,36000000.0
2009-01-28 15:11:00,2.50045,2.50045,2.49897,2.4995,27000000.0
2009-01-28 15:12:00,2.4984,2.49844,2.49815,2.49829,26000000.0
2009-01-28 15:13:00,2.49877,2.50022,2.49827,2.50022,41000000.0
2009-01-28 15:14:00,2.50016,2.50026,2.49986,2.50006,30000000.0
2009-01-28 15:15:00,2.50111,2.50177,2.50062,2.50078,21000000.0
2009-01-28 15:16:00,2.50021,2.50056,2.50021,2.50046,9000000.0
2009-01-28 15:17:00,2.50108,2.50165,2.50108,2.50113,26000000.0
2009-01-28 15:18:00,2.5011,2.50118,2.5006,2.5006,10000000.0
2009-01-28 15:19:00,2.50036,2.50036,2.50007,2.50007,16000000.0
2009-01-28 15:20:00,2.50017,2.50094,2.49963,2.49963,20000000.0
2009-01-28 15:21:00,2.50013,2.50033,2.49826,2.49826,12000000.0
2009-01-28 15:22:00,2.4979,2.49937,2.4979,2.4984,22000000.0
2009-01-28 15:23:00,2.49739,2.49739,2.49612,2.49675,36000000.0
2009-01-28 15:24:00,2.49698,2.49745,2.49672,2.49739,20000000.0
2009-01-28 15:25:00,2.49694,2.49717,2.49679,2.49679,14000000.0
2009-01-28 15:26:00,2.49576,2.49709,2.49576,2.49709,40000000.0
2009-01-28 15:27:00,2.49612,2.49676,2.49612,2.49676,32000000.0
2009-01-28 15:28:00,2.49741,2.49879,2.49741,2.49813,55000000.0
2009-01-28 15:29:00,2.49786,2.49816,2.49621,2.49627,47000000.0
2009-01-28 15:30:00,2.496,2.49846,2.49589,2.497,71000000.0
2009-01-28 15:31:00,2.49634,2.49656,2.4963,2.49656,58000000.0
2009-01-28 15:32:00,2.4968,2.49695,2.49664,2.49695,25000000.0
2009-01-28 15:33:00,2.49727,2.49788,2.49727,2.49766,32000000.0
2009-01-28 15:34:00,2.49774,2.49775,2.49658,2.49658,22000000.0
2009-01-28 15:35:00,2.49637,2.49637,2.49391,2.49391,30000000.0
2009-01-28 15:36:00,2.49386,2.49386,2.49295,2.49295,23000000.0
2009-01-28 15:37:00,2.4934,2.49378,2.49263,2.49378,24000000.0
2009-01-28 15:38:00,2.49415,2.49415,2.4932,2.4932,61000000.0
2009-01-28 15:39:00,2.49304,2.49319,2.49106,2.49106,40000000.0
2009-01-28 15:40:00,2.49101,2.4914,2.49101,2.49114,37000000.0
2009-01-28 15:41:00,2.49068,2.49068,2.48981,2.48981,43000000.0
2009-01-28 15:42:00,2.48941,2.48957,2.48932,2.48934,41000000.0
2009-01-28 15:43:00,2.48976,2.4902,2.48976,2.49017,30000000.0
2009-01-28 15:44:00,2.49038,2.49056,2.4902,2.49054,29000000.0
2009-01-28 15:45:00,2.4905,2.49065,2.49038,2.49065,36000000.0
2009-01-28 15:46:00,2.49077,2.49103,2.49061,2.49086,24000000.0
2009-01-28 15:47:00,2.49113,2.49293,2.49113,2.49293,31000000.0
2009-01-28 15:48:00,2.49338,2.49338,2.49248,2.49269,33000000.0
2009-01-28 15:49:00,2.49246,2.49246,2.49156,2.49215,25000000.0
2009-01-28 15:50:00,2.49295,2.49295,2.49241,2.49241,11000000.0
2009-01-28 15:51:00,2.49272,2.49377,2.49272,2.49377,37000000.0
2009-01-28 15:52:00,2.4943,2.4959,2.4943,2.4959,23000000.0
2009-01-28 15:53:00,2.49562,2.49562,2.49492,2.49539,15000000.0
2009-01-28 15:54:00,2.4955,2.49563,2.49494,2.49552,26000000.0
2009-01-28 15:55:00,2.49601,2.49601,2.49552,2.49594,33000000.0
2009-01-28 15:56:00,2.49629,2.49644,2.49573,2.49611,36000000.0
2009-01-28 15:57:00,2.49631,2.49631,2.49468,2.49468,34000000.0
2009-01-28 15:58:00,2.49389,2.49521,2.49389,2.49521,24000000.0
2009-01-28 15:59:00,2.49452,2.49452,2.49341,2.49443,23000000.0
2009-01-28 16:00:00,2.49567,2.49567,2.49471,2.49529,51000000.0
2009-01-28 16:01:00,2.49503,2.49603,2.49503,2.49603,31000000.0
2009-01-28 16:02:00,2.49622,2.49622,2.49554,2.49568,29000000.0
2009-01-28 16:03:00,2.49569,2.4962,2.49569,2.49611,51000000.0
2009-01-28 16:04:00,2.49613,2.49628,2.496,2.49628,38000000.0
2009-01-28 16:05:00,2.49543,2.49544,2.49494,2.4951,37000000.0
2009-01-28 16:06:00,2.49486,2.49552,2.49483,2.49552,33000000.0
2009-01-28 16:07:00,2.49554,2.49652,2.49554,2.49652,37000000.0
2009-01-28 16:08:00,2.49595,2.49655,2.49595,2.49598,37000000.0
2009-01-28 16:09:00,2.49573,2.49586,2.49563,2.49583,44000000.0
2009-01-28 16:10:00,2.49599,2.49599,2.49493,2.49599,41000000.0
2009-01-28 16:11:00,2.49714,2.49751,2.49704,2.49704,27000000.0
2009-01-28 16:12:00,2.49602,2.49778,2.4958,2.49778,22000000.0
2009-01-28 16:13:00,2.4962,2.4962,2.49466,2.49578,38000000.0
2009-01-28 16:14:00,2.49608,2.49609,2.49475,2.49609,41000000.0
2009-01-28 16:15:00,2.4947,2.49528,2.49447,2.49528,42000000.0
2009-01-28 16:16:00,2.49511,2.49706,2.49511,2.49706,45000000.0
2009-01-28 16:17:00,2.49711,2.49715,2.49674,2.49674,22000000.0
2009-01-28 16:18:00,2.49712,2.49712,2.49636,2.49636,49000000.0
2009-01-28 16:19:00,2.49636,2.49701,2.49625,2.49701,27000000.0
2009-01-28 16:20:00,2.49798,2.49798,2.49746,2.49798,52000000.0
2009-01-28 16:21:00,2.49788,2.49802,2.49767,2.49767,37000000.0
2009-01-28 16:22:00,2.49745,2.49809,2.49737,2.49809,50000000.0
2009-01-28 16:23:00,2.49868,2.49868,2.49776,2.49776,48000000.0
2009-01-28 16:24:00,2.49777,2.49849,2.49763,2.49763,44000000.0
2009-01-28 16:25:00,2.49805,2.49927,2.49805,2.49927,28000000.0
2009-01-28 16:26:00,2.49898,2.49898,2.49769,2.49865,41000000.0
2009-01-28 16:27:00,2.49798,2.49822,2.4978,2.4981,46000000.0
2009-01-28 16:28:00,2.49823,2.49954,2.49823,2.49954,34000000.0
2009-01-28 16:29:00,2.49925,2.49946,2.49639,2.49639,24000000.0
2009-01-28 16:30:00,2.49668,2.49668,2.49599,2.49653,43000000.0
2009-01-28 16:31:00,2.4963,2.49692,2.49626,2.49627,36000000.0
2009-01-28 16:32:00,2.49578,2.49605,2.49377,2.49377,34000000.0
2009-01-28 16:33:00,2.49422,2.49695,2.49399,2.49695,41000000.0
2009-01-28 16:34:00,2.49462,2.49495,2.49455,2.49455,29000000.0
2009-01-28 16:35:00,2.4946,2.495,2.49345,2.49345,53000000.0
2009-01-28 16:36:00,2.49349,2.49362,2.49268,2.4927,43000000.0
2009-01-28 16:37:00,2.49243,2.49407,2.49159,2.49387,56000000.0
2009-01-28 16:38:00,2.49367,2.49367,2.49151,2.49151,34000000.0
2009-01-28 16:39:00,2.49181,2.49198,2.49115,2.49138,43000000.0
2009-01-28 16:40:00,2.49081,2.49081,2.48981,2.48981,63000000.0
2009-01-28 16:41:00,2.49052,2.49247,2.49052,2.49247,44000000.0
2009-01-28 16:42:00,2.49184,2.49292,2.49137,2.49292,57000000.0
2009-01-28 16:43:00,2.49285,2.49285,2.49181,2.49276,20000000.0
2009-01-28 16:44:00,2.49299,2.49428,2.49299,2.49371,34000000.0
2009-01-28 16:45:00,2.49379,2.49526,2.49379,2.49526,41000000.0
2009-01-28 16:46:00,2.49511,2.49552,2.49476,2.49476,59000000.0
2009-01-28 16:47:00,2.49425,2.4947,2.49388,2.4947,55000000.0
2009-01-28 16:48:00,2.49456,2.49487,2.49435,2.49447,46000000.0
2009-01-28 16:49:00,2.49393,2.49401,2.4936,2.49401,35000000.0
2009-01-28 16:50:00,2.4947,2.4947,2.493,2.493,45000000.0
2009-01-28 16:51:00,2.49285,2.49289,2.49202,2.49216,30000000.0
2009-01-28 16:52:00,2.49233,2.49396,2.49227,2.49396,30000000.0
2009-01-28 16:53:00,2.49412,2.49412,2.49298,2.49298,19000000.0
2009-01-28 16:54:00,2.49241,2.49243,2.49156,2.49243,18000000.0
2009-01-28 16:55:00,2.49266,2.49291,2.49255,2.4928,40000000.0
2009-01-28 16:56:00,2.49327,2.4949,2.49327,2.49423,37000000.0
2009-01-28 16:57:00,2.49334,2.49334,2.49222,2.49222,17000000.0
2009-01-28 16:58:00,2.49166,2.49218,2.49163,2.49218,45000000.0
2009-01-28 16:59:00,2.49301,2.49463,2.49301,2.49463,39000000.0
2009-01-28 17:00:00,2.49467,2.49471,2.49344,2.49454,47000000.0
2009-01-28 17:01:00,2.49428,2.49428,2.4922,2.49248,26000000.0
2009-01-28 17:02:00,2.49346,2.49346,2.49216,2.4922,33000000.0
2009-01-28 17:03:00,2.49249,2.49249,2.49104,2.49104,33000000.0
2009-01-28 17:04:00,2.48988,2.4899,2.489,2.489,37000000.0
2009-01-28 17:05:00,2.49045,2.49154,2.49045,2.49154,35000000.0
2009-01-28 17:06:00,2.49238,2.49256,2.49193,2.49236,46000000.0
2009-01-28 17:07:00,2.49257,2.49268,2.4916,2.4916,33000000.0
2009-01-28 17:08:00,2.49167,2.4918,2.48855,2.48855,45000000.0
2009-01-28 17:09:00,2.48829,2.48878,2.48829,2.48869,47000000.0
2009-01-28 17:10:00,2.4881,2.48842,2.4881,2.4881,36000000.0
2009-01-28 17:11:00,2.48571,2.48571,2.48473,2.4855,44000000.0
2009-01-28 17:12:00,2.48479,2.48492,2.48432,2.48453,23000000.0
2009-01-28 17:13:00,2.48453,2.48455,2.48429,2.48434,35000000.0
2009-01-28 17:14:00,2.48406,2.48406,2.4835,2.48353,27000000.0
2009-01-28 17:15:00,2.48358,2.48358,2.48237,2.48266,26000000.0
2009-01-28 17:16:00,2.48321,2.48349,2.48306,2.48349,27000000.0
2009-01-28 17:17:00,2.48245,2.48286,2.48139,2.48224,38000000.0
2009-01-28 17:18:00,2.48253,2.48308,2.48244,2.48247,29000000.0
2009-01-28 17:19:00,2.48253,2.48253,2.48229,2.4825,19000000.0
2009-01-28 17:20:00,2.48176,2.48176,2.48049,2.4805,29000000.0
2009-01-28 17:21:00,2.48079,2.48146,2.48079,2.48135,26000000.0
2009-01-28 17:22:00,2.48107,2.48135,2.48107,2.48127,30000000.0
2009-01-28 17:23:00,2.48158,2.48158,2.48127,2.48133,32000000.0
2009-01-28 17:24:00,2.48096,2.48096,2.48,2.48,23000000.0
2009-01-28 17:25:00,2.48067,2.48221,2.48014,2.48221,20000000.0
2009-01-28 17:26:00,2.48299,2.48335,2.48274,2.48335,18000000.0
2009-01-28 17:27:00,2.48315,2.48348,2.48305,2.48313,44000000.0
2009-01-28 17:28:00,2.48285,2.48326,2.4828,2.48326,39000000.0
2009-01-28 17:29:00,2.48326,2.48357,2.48321,2.48357,36000000.0
2009-01-28 17:30:00,2.4828,2.48303,2.48198,2.48303,61000000.0
2009-01-28 17:31:00,2.48281,2.48281,2.48251,2.48263,62000000.0
2009-01-28 17:32:00,2.4821,2.4821,2.48065,2.48173,54000000.0
2009-01-28 17:33:00,2.48097,2.48121,2.48041,2.48041,64000000.0
2009-01-28 17:34:00,2.47947,2.47947,2.47748,2.47752,60000000.0
2009-01-28 17:35:00,2.4756,2.4756,2.47353,2.47353,43000000.0
2009-01-28 17:36:00,2.47468,2.47566,2.47468,2.47529,58000000.0
2009-01-28 17:37:00,2.47618,2.47659,2.47618,2.47659,47000000.0
2009-01-28 17:38:00,2.47659,2.47777,2.47594,2.47777,44000000.0
2009-01-28 17:39:00,2.47872,2.47914,2.47864,2.47864,41000000.0
2009-01-28 17:40:00,2.47887,2.47887,2.47629,2.47629,59000000.0
2009-01-28 17:41:00,2.47543,2.47543,2.47322,2.47327,50000000.0
2009-01-28 17:42:00,2.47324,2.47371,2.47324,2.47325,37000000.0
2009-01-28 17:43:00,2.47328,2.47342,2.4731,2.4731,33000000.0
2009-01-28 17:44:00,2.47278,2.47366,2.47278,2.47312,46000000.0
2009-01-28 17:45:00,2.47244,2.47297,2.47232,2.47269,49000000.0
2009-01-28 17:46:00,2.47312,2.47377,2.47312,2.47353,56000000.0
2009-01-28 17:47:00,2.47368,2.47431,2.47345,2.47431,65000000.0
2009-01-28 17:48:00,2.47458,2.47458,2.47398,2.47398,61000000.0
2009-01-28 17:49:00,2.47381,2.47381,2.47336,2.47339,72000000.0
2009-01-28 17:50:00,2.4733,2.47344,2.47324,2.47326,53000000.0
2009-01-28 17:51:00,2.47297,2.47315,2.47252,2.47252,54000000.0
2009-01-28 17:52:00,2.4734,2.4734,2.47297,2.47297,51000000.0
2009-01-28 17:53:00,2.4732,2.47342,2.47298,2.47342,42000000.0
2009-01-28 17:54:00,2.47354,2.47371,2.47273,2.47273,32000000.0
2009-01-28 17:55:00,2.47216,2.47269,2.47163,2.47163,32000000.0
2009-01-28 17:56:00,2.47176,2.47192,2.47143,2.47178,47000000.0
2009-01-28 17:57:00,2.47165,2.47254,2.47152,2.47254,34000000.0
2009-01-28 17:58:00,2.47368,2.47392,2.4736,2.4736,44000000.0
2009-01-28 17:59:00,2.47256,2.4733,2.47256,2.4733,39000000.0
2009-01-28 18:00:00,2.47365,2.47646,2.47365,2.47646,32000000.0
2009-01-28 18:01:00,2.47532,2.47748,2.47532,2.47748,52000000.0
2009-01-28 18:02:00,2.47755,2.47755,2.47632,2.47686,30000000.0
2009-01-28 18:03:00,2.47704,2.47728,2.47656,2.47728,38000000.0
2009-01-28 18:04:00,2.47789,2.47814,2.47743,2.47745,38000000.0
2009-01-28 18:05:00,2.47748,2.47946,2.47748,2.47946,36000000.0
2009-01-28 18:06:00,2.47925,2.47925,2.47889,2.47925,32000000.0
2009-01-28 18:07:00,2.47891,2.47891,2.47827,2.47827,38000000.0
2009-01-28 18:08:00,2.47892,2.47948,2.47892,2.47904,56000000.0
2009-01-28 18:09:00,2.47848,2.47936,2.47848,2.47905,34000000.0
2009-01-28 18:10:00,2.47855,2.4787,2.47852,2.47869,26000000.0
2009-01-28 18:11:00,2.47845,2.47845,2.47782,2.47782,34000000.0
2009-01-28 18:12:00,2.47806,2.47917,2.47806,2.47917,24000000.0
2009-01-28 18:13:00,2.47885,2.47914,2.47794,2.47794,30000000.0
2009-01-28 18:14:00,2.47683,2.47707,2.47565,2.47565,22000000.0
2009-01-28 18:15:00,2.47606,2.47608,2.47501,2.4757,21000000.0
2009-01-28 18:16:00,2.47542,2.47543,2.47492,2.47503,66000000.0
2009-01-28 18:17:00,2.47386,2.47491,2.47386,2.47484,60000000.0
2009-01-28 18:18:00,2.47471,2.47555,2.47471,2.47498,33000000.0
2009-01-28 18:19:00,2.47536,2.47695,2.47536,2.47695,46000000.0
2009-01-28 18:20:00,2.47744,2.47744,2.47646,2.47665,61000000.0
2009-01-28 18:21:00,2.47655,2.47696,2.47655,2.47688,37000000.0
2009-01-28 18:22:00,2.47656,2.47656,2.47584,2.47584,49000000.0
2009-01-28 18:23:00,2.47598,2.47614,2.47574,2.47578,34000000.0
2009-01-28 18:24:00,2.47608,2.47662,2.47594,2.47662,47000000.0
2009-01-28 18:25:00,2.477,2.477,2.47552,2.47552,31000000.0
2009-01-28 18:26:00,2.47523,2.47571,2.47479,2.47479,43000000.0
2009-01-28 18:27:00,2.47463,2.47477,2.47441,2.47477,35000000.0
2009-01-28 18:28:00,2.47477,2.4751,2.47427,2.4751,18000000.0
2009-01-28 18:29:00,2.47545,2.47546,2.47503,2.47503,24000000.0
2009-01-28 18:30:00,2.47482,2.47559,2.47425,2.47559,32000000.0
2009-01-28 18:31:00,2.47558,2.47558,2.47385,2.47412,46000000.0
2009-01-28 18:32:00,2.47559,2.47594,2.4751,2.47594,55000000.0
2009-01-28 18:33:00,2.4763,2.4763,2.47506,2.47526,29000000.0
2009-01-28 18:34:00,2.47464,2.47514,2.47454,2.47484,32000000.0
2009-01-28 18:35:00,2.47444,2.47556,2.47417,2.4755,47000000.0
2009-01-28 18:36:00,2.47579,2.47621,2.47579,2.47588,65000000.0
2009-01-28 18:37:00,2.47559,2.47597,2.47545,2.47545,63000000.0
2009-01-28 18:38:00,2.47574,2.47574,2.47499,2.47499,61000000.0
2009-01-28 18:39:00,2.47529,2.47634,2.47529,2.47582,37000000.0
2009-01-28 18:40:00,2.47651,2.47678,2.47622,2.47678,52000000.0
2009-01-28 18:41:00,2.47634,2.47657,2.47572,2.47572,68000000.0
2009-01-28 18:42:00,2.47653,2.47739,2.47641,2.47739,40000000.0
2009-01-28 18:43:00,2.47736,2.47823,2.47703,2.47703,39000000.0
2009-01-28 18:44:00,2.47677,2.47771,2.47647,2.47647,33000000.0
2009-01-28 18:45:00,2.4753,2.47546,2.47505,2.47511,57000000.0
2009-01-28 18:46:00,2.47519,2.47519,2.47366,2.47366,61000000.0
2009-01-28 18:47:00,2.47399,2.47399,2.47355,2.47355,41000000.0
2009-01-28 18:48:00,2.47376,2.47445,2.47376,2.47395,26000000.0
2009-01-28 18:49:00,2.47389,2.47391,2.47365,2.47365,31000000.0
2009-01-28 18:50:00,2.47391,2.47544,2.47391,2.47544,37000000.0
2009-01-28 18:51:00,2.47634,2.47634,2.47525,2.47525,17000000.0
2009-01-28 18:52:00,2.47607,2.47808,2.47607,2.47786,33000000.0
2009-01-28 18:53:00,2.47838,2.47838,2.4779,2.47822,31000000.0
2009-01-28 18:54:00,2.47639,2.47832,2.47639,2.47832,11000000.0
2009-01-28 18:55:00,2.47827,2.47827,2.4774,2.4778,22000000.0
2009-01-28 18:56:00,2.47732,2.47732,2.477,2.477,16000000.0
2009-01-28 18:57:00,2.47704,2.47704,2.47668,2.47683,15000000.0
2009-01-28 18:58:00,2.47722,2.47748,2.47722,2.47748,19000000.0
2009-01-28 18:59:00,2.47758,2.4777,2.47742,2.47742,26000000.0
2009-01-28 19:00:00,2.47767,2.47803,2.47755,2.47755,12000000.0
2009-01-28 19:01:00,2.4772,2.47879,2.4772,2.47817,18000000.0
2009-01-28 19:02:00,2.4774,2.4774,2.47703,2.47713,23000000.0
2009-01-28 19:03:00,2.47731,2.4774,2.47666,2.47666,21000000.0
2009-01-28 19:04:00,2.47641,2.47715,2.47641,2.47715,55000000.0
2009-01-28 19:05:00,2.47727,2.47727,2.4759,2.4759,42000000.0
2009-01-28 19:06:00,2.47575,2.47686,2.47575,2.47686,63000000.0
2009-01-28 19:07:00,2.47768,2.47803,2.47768,2.47793,39000000.0
2009-01-28 19:08:00,2.47796,2.47796,2.47534,2.47534,32000000.0
2009-01-28 19:09:00,2.47542,2.47639,2.47542,2.47599,56000000.0
2009-01-28 19:10:00,2.47631,2.47692,2.47631,2.47692,27000000.0
2009-01-28 19:11:00,2.47694,2.47694,2.47593,2.47621,36000000.0
2009-01-28 19:12:00,2.4763,2.47732,2.4763,2.47732,25000000.0
2009-01-28 19:13:00,2.47681,2.47705,2.47655,2.47655,23000000.0
2009-01-28 19:14:00,2.47622,2.47847,2.47622,2.47847,37000000.0
2009-01-28 19:15:00,2.47865,2.47865,2.4783,2.47855,17000000.0
2009-01-28 19:16:00,2.47858,2.4789,2.47831,2.4789,23000000.0
2009-01-28 19:17:00,2.47914,2.47945,2.47903,2.47945,17000000.0
2009-01-28 19:18:00,2.47945,2.47986,2.47945,2.47963,30000000.0
2009-01-28 19:19:00,2.47962,2.4798,2.47936,2.47936,36000000.0
2009-01-28 19:20:00,2.47917,2.47917,2.47747,2.47747,23000000.0
2009-01-28 19:21:00,2.47738,2.4784,2.47738,2.47833,21000000.0
2009-01-28 19:22:00,2.47857,2.4791,2.47857,2.4787,25000000.0
2009-01-28 19:23:00,2.47885,2.47922,2.47855,2.47855,12000000.0
2009-01-28 19:24:00,2.47843,2.47847,2.47781,2.47781,39000000.0
2009-01-28 19:25:00,2.47781,2.47813,2.47781,2.47813,49000000.0
2009-01-28 19:26:00,2.47816,2.47816,2.47797,2.47797,48000000.0
2009-01-28 19:27:00,2.47781,2.47783,2.47754,2.47756,51000000.0
2009-01-28 19:28:00,2.47777,2.47787,2.47777,2.47783,40000000.0
2009-01-28 19:29:00,2.478,2.47813,2.47783,2.47795,28000000.0
2009-01-28 19:30:00,2.47809,2.47809,2.47744,2.47745,32000000.0
2009-01-28 19:31:00,2.47772,2.47776,2.47717,2.47717,28000000.0
2009-01-28 19:32:00,2.47719,2.47763,2.47719,2.47763,31000000.0
2009-01-28 19:33:00,2.478,2.4782,2.47782,2.4782,14000000.0
2009-01-28 19:34:00,2.47812,2.47812,2.47771,2.47773,49000000.0
2009-01-28 19:35:00,2.47768,2.47768,2.47751,2.47752,28000000.0
2009-01-28 19:36:00,2.47744,2.47753,2.47742,2.47753,16000000.0
2009-01-28 19:37:00,2.4775,2.47756,2.47724,2.47753,26000000.0
2009-01-28 19:38:00,2.47761,2.47766,2.4774,2.4774,18000000.0
2009-01-28 19:39:00,2.47729,2.4773,2.4771,2.47728,13000000.0
2009-01-28 19:40:00,2.47721,2.4776,2.47698,2.4776,16000000.0
2009-01-28 19:41:00,2.47715,2.47716,2.47698,2.47713,17000000.0
2009-01-28 19:42:00,2.47701,2.47725,2.4768,2.4768,19000000.0
2009-01-28 19:43:00,2.47639,2.47639,2.47616,2.47616,21000000.0
2009-01-28 19:44:00,2.47652,2.47771,2.47652,2.47771,21000000.0
2009-01-28 19:45:00,2.47817,2.47887,2.47817,2.47879,33000000.0
2009-01-28 19:46:00,2.47915,2.47968,2.47915,2.47935,18000000.0
2009-01-28 19:47:00,2.47859,2.47897,2.47859,2.47879,22000000.0
2009-01-28 19:48:00,2.47878,2.4794,2.47875,2.4794,18000000.0
2009-01-28 19:49:00,2.47907,2.47959,2.47907,2.47945,27000000.0
2009-01-28 19:50:00,2.47935,2.47935,2.47867,2.4789,23000000.0
2009-01-28 19:51:00,2.47869,2.47879,2.47839,2.47879,25000000.0
2009-01-28 19:52:00,2.47925,2.47927,2.47919,2.47921,15000000.0
2009-01-28 19:53:00,2.47938,2.47955,2.47938,2.47955,21000000.0
2009-01-28 19:54:00,2.47951,2.47959,2.47951,2.47954,9000000.0
2009-01-28 19:55:00,2.47976,2.47991,2.4796,2.47966,30000000.0
2009-01-28 19:56:00,2.47964,2.47986,2.47964,2.47986,20000000.0
2009-01-28 19:57:00,2.47999,2.48009,2.47993,2.48,12000000.0
2009-01-28 19:58:00,2.47998,2.48,2.47962,2.47962,13000000.0
2009-01-28 19:59:00,2.47945,2.47945,2.47884,2.47884,31000000.0
2009-01-28 20:00:00,2.47873,2.47873,2.47827,2.47827,23000000.0
2009-01-28 20:01:00,2.47839,2.47873,2.47839,2.47851,13000000.0
2009-01-28 20:02:00,2.47955,2.47968,2.47947,2.47968,20000000.0
2009-01-28 20:03:00,2.47962,2.47998,2.47962,2.47994,18000000.0
2009-01-28 20:04:00,2.47965,2.48013,2.47965,2.47999,27000000.0
2009-01-28 20:05:00,2.47999,2.47999,2.47949,2.47949,23000000.0
2009-01-28 20:06:00,2.47951,2.47951,2.47893,2.47925,13000000.0
2009-01-28 20:07:00,2.47931,2.47931,2.47891,2.47913,29000000.0
2009-01-28 20:08:00,2.47889,2.4791,2.47869,2.47869,15000000.0
2009-01-28 20:09:00,2.47828,2.47893,2.47823,2.47823,17000000.0
2009-01-28 20:10:00,2.47689,2.47749,2.47689,2.47745,20000000.0
2009-01-28 20:11:00,2.4779,2.47802,2.47714,2.47714,10000000.0
2009-01-28 20:12:00,2.47709,2.47722,2.47703,2.4771,15000000.0
2009-01-28 20:13:00,2.4769,2.4769,2.47626,2.4766,17000000.0
2009-01-28 20:14:00,2.47646,2.47663,2.47633,2.47662,15000000.0
2009-01-28 20:15:00,2.47652,2.47652,2.47597,2.47597,10000000.0
2009-01-28 20:16:00,2.47587,2.47718,2.47587,2.47718,22000000.0
2009-01-28 20:17:00,2.47772,2.47772,2.47662,2.4767,17000000.0
2009-01-28 20:18:00,2.4767,2.47674,2.47647,2.47653,24000000.0
2009-01-28 20:19:00,2.47639,2.47654,2.47608,2.47625,9000000.0
2009-01-28 20:20:00,2.47596,2.47643,2.47584,2.47633,14000000.0
2009-01-28 20:21:00,2.47685,2.47698,2.47676,2.47676,7000000.0
2009-01-28 20:22:00,2.47704,2.47704,2.47652,2.47652,12000000.0
2009-01-28 20:23:00,2.47576,2.47576,2.47485,2.47491,8000000.0
2009-01-28 20:24:00,2.47466,2.47583,2.47466,2.4753,15000000.0
2009-01-28 20:25:00,2.47551,2.47577,2.4753,2.47577,16000000.0
2009-01-28 20:26:00,2.47625,2.47727,2.47617,2.47617,22000000.0
2009-01-28 20:27:00,2.47583,2.47604,2.47565,2.47565,11000000.0
2009-01-28 20:28:00,2.47609,2.47655,2.47609,2.47655,7000000.0
2009-01-28 20:29:00,2.47638,2.47765,2.47638,2.47765,20000000.0
2009-01-28 20:30:00,2.47761,2.47761,2.475,2.47537,27000000.0
2009-01-28 20:31:00,2.47549,2.47549,2.47481,2.47481,17000000.0
2009-01-28 20:32:00,2.47491,2.47551,2.47483,2.47551,20000000.0
2009-01-28 20:33:00,2.47565,2.47566,2.47479,2.47479,14000000.0
2009-01-28 20:34:00,2.47453,2.47486,2.47422,2.47486,28000000.0
2009-01-28 20:35:00,2.47491,2.47493,2.47447,2.47466,23000000.0
2009-01-28 20:36:00,2.47465,2.47465,2.47452,2.47459,11000000.0
2009-01-28 20:37:00,2.47521,2.47523,2.47477,2.47477,7000000.0
2009-01-28 20:38:00,2.47484,2.47484,2.47467,2.47471,10000000.0
2009-01-28 20:39:00,2.4747,2.4749,2.4747,2.47474,9000000.0
2009-01-28 20:40:00,2.47494,2.47515,2.47452,2.47452,7000000.0
2009-01-28 20:41:00,2.47457,2.4748,2.47365,2.47365,8000000.0
2009-01-28 20:42:00,2.4736,2.47471,2.4736,2.47424,15000000.0
2009-01-28 20:43:00,2.47435,2.47435,2.47309,2.4732,12000000.0
2009-01-28 20:44:00,2.47282,2.47323,2.47266,2.47321,7000000.0
2009-01-28 20:45:00,2.47332,2.47372,2.47307,2.47307,12000000.0
2009-01-28 20:46:00,2.47333,2.47414,2.47333,2.47414,9000000.0
2009-01-28 20:47:00,2.47411,2.47425,2.47404,2.47425,11000000.0
2009-01-28 20:48:00,2.47409,2.47409,2.47335,2.47335,11000000.0
2009-01-28 20:49:00,2.4732,2.47351,2.47294,2.47351,18000000.0
2009-01-28 20:50:00,2.47345,2.474,2.47276,2.47276,8000000.0
2009-01-28 20:51:00,2.47284,2.47332,2.47157,2.47157,18000000.0
2009-01-28 20:52:00,2.47109,2.47275,2.47109,2.47275,15000000.0
2009-01-28 20:53:00,2.47172,2.47172,2.47097,2.47097,8000000.0
2009-01-28 20:54:00,2.47127,2.47154,2.46968,2.46968,10000000.0
2009-01-28 20:55:00,2.47043,2.47253,2.47043,2.47253,8000000.0
2009-01-28 20:56:00,2.47249,2.47267,2.47229,2.47267,8000000.0
2009-01-28 20:57:00,2.47251,2.47251,2.47056,2.47056,18000000.0
2009-01-28 20:58:00,2.46974,2.46974,2.46921,2.46957,14000000.0
2009-01-28 20:59:00,2.46897,2.46984,2.46823,2.46969,8000000.0
2009-01-28 21:00:00,2.46885,2.46885,2.46674,2.46674,11000000.0
2009-01-28 21:01:00,2.46608,2.46608,2.46392,2.46423,16000000.0
2009-01-28 21:02:00,2.46377,2.46465,2.46354,2.46354,18000000.0
2009-01-28 21:03:00,2.46405,2.46738,2.46359,2.46738,13000000.0
2009-01-28 21:04:00,2.46714,2.46727,2.46588,2.46622,8000000.0
2009-01-28 21:05:00,2.46653,2.46827,2.46637,2.46827,11000000.0
2009-01-28 21:06:00,2.46883,2.47058,2.46883,2.47058,8000000.0
2009-01-28 21:07:00,2.47144,2.47144,2.4703,2.4703,7000000.0
2009-01-28 21:08:00,2.47003,2.47003,2.46836,2.46836,11000000.0
2009-01-28 21:09:00,2.46827,2.46859,2.46827,2.46859,9000000.0
2009-01-28 21:10:00,2.46936,2.47026,2.46936,2.47004,9000000.0
2009-01-28 21:11:00,2.47037,2.47181,2.47037,2.47181,8000000.0
2009-01-28 21:12:00,2.47354,2.47359,2.47137,2.47196,8000000.0
2009-01-28 21:13:00,2.47184,2.47184,2.47127,2.47165,8000000.0
2009-01-28 21:14:00,2.47217,2.47313,2.47182,2.47203,8000000.0
2009-01-28 21:15:00,2.47177,2.47368,2.47138,2.47368,11000000.0
2009-01-28 21:16:00,2.47407,2.47494,2.47407,2.47448,9000000.0
2009-01-28 21:17:00,2.47593,2.47594,2.47448,2.47449,7000000.0
2009-01-28 21:18:00,2.47342,2.47352,2.47112,2.47112,7000000.0
2009-01-28 21:19:00,2.47061,2.47083,2.46719,2.46719,7000000.0
2009-01-28 21:20:00,2.4664,2.46714,2.46035,2.46035,12000000.0
2009-01-28 21:21:00,2.46257,2.46291,2.46008,2.46008,8000000.0
2009-01-28 21:22:00,2.45895,2.46066,2.45895,2.45959,7000000.0
2009-01-28 21:23:00,2.46229,2.46906,2.46229,2.46906,10000000.0
2009-01-28 21:24:00,2.46826,2.46917,2.46826,2.46874,8000000.0
2009-01-28 21:25:00,2.4665,2.46738,2.46626,2.46626,9000000.0
2009-01-28 21:26:00,2.46596,2.46726,2.46435,2.46726,17000000.0
2009-01-28 21:27:00,2.46801,2.47095,2.46801,2.4705,31000000.0
2009-01-28 21:28:00,2.4681,2.46814,2.46454,2.46496,20000000.0
2009-01-28 21:29:00,2.46578,2.46748,2.46553,2.46748,11000000.0
2009-01-28 21:30:00,2.46859,2.46899,2.46808,2.46808,9000000.0
2009-01-28 21:31:00,2.47046,2.47395,2.47046,2.47395,7000000.0
2009-01-28 21:32:00,2.47346,2.47346,2.47169,2.47169,8000000.0
2009-01-28 21:33:00,2.46968,2.46968,2.4687,2.46937,7000000.0
2009-01-28 21:34:00,2.4668,2.46728,2.46639,2.46639,10000000.0
2009-01-28 21:35:00,2.46601,2.46702,2.46527,2.46702,11000000.0
2009-01-28 21:36:00,2.46763,2.46914,2.46763,2.46913,11000000.0
2009-01-28 21:37:00,2.47002,2.4714,2.46974,2.4714,10000000.0
2009-01-28 21:38:00,2.47394,2.47531,2.47295,2.47531,26000000.0
2009-01-28 21:39:00,2.47744,2.47885,2.47537,2.47537,18000000.0
2009-01-28 21:40:00,2.47422,2.47422,2.4735,2.47379,12000000.0
2009-01-28 21:41:00,2.47257,2.47257,2.46857,2.46857,13000000.0
2009-01-28 21:42:00,2.46841,2.46903,2.46835,2.46903,7000000.0
2009-01-28 21:43:00,2.46982,2.47016,2.46979,2.47003,11000000.0
2009-01-28 21:44:00,2.47009,2.47313,2.47009,2.4729,18000000.0
2009-01-28 21:45:00,2.47553,2.47614,2.47544,2.47579,10000000.0
2009-01-28 21:46:00,2.47624,2.47624,2.47569,2.47611,15000000.0
2009-01-28 21:47:00,2.47702,2.4772,2.47643,2.47643,10000000.0
2009-01-28 21:48:00,2.47627,2.47627,2.47461,2.47461,7000000.0
2009-01-28 21:49:00,2.47317,2.47406,2.47273,2.47406,8000000.0
2009-01-28 21:50:00,2.47358,2.47369,2.4732,2.47369,10000000.0
2009-01-28 21:51:00,2.47392,2.47392,2.47254,2.47302,8000000.0
2009-01-28 21:52:00,2.47473,2.47473,2.47427,2.47462,10000000.0
2009-01-28 21:53:00,2.47402,2.47426,2.47378,2.47378,8000000.0
2009-01-28 21:54:00,2.47363,2.47798,2.47354,2.47798,9000000.0
2009-01-28 21:55:00,2.4775,2.47783,2.47702,2.47721,11000000.0
2009-01-28 21:56:00,2.47521,2.47548,2.47437,2.47508,22000000.0
2009-01-28 21:57:00,2.47185,2.47469,2.47003,2.47469,13000000.0
2009-01-28 21:58:00,2.47539,2.47587,2.47352,2.47352,16000000.0
2009-01-28 21:59:00,2.47384,2.47516,2.4734,2.4734,25000000.0
2009-01-28 22:00:00,2.4806,2.4952,2.4806,2.4876,12000000.0
2009-01-28 22:01:00,2.49086,2.49086,2.48584,2.48584,19000000.0
2009-01-28 22:02:00,2.48555,2.48657,2.48517,2.4858,11000000.0
2009-01-28 22:03:00,2.48704,2.48918,2.4865,2.48918,33000000.0
2009-01-28 22:04:00,2.48815,2.48857,2.48761,2.48857,11000000.0
2009-01-28 22:05:00,2.48975,2.48975,2.48757,2.48757,16000000.0
2009-01-28 22:06:00,2.48842,2.49139,2.48842,2.49082,8000000.0
2009-01-28 22:07:00,2.49049,2.49496,2.49049,2.49496,15000000.0
2009-01-28 22:08:00,2.4944,2.49717,2.4944,2.49717,30000000.0
2009-01-28 22:09:00,2.49746,2.49784,2.49746,2.49767,13000000.0
2009-01-28 22:10:00,2.49794,2.49954,2.4979,2.49954,8000000.0
2009-01-28 22:11:00,2.50039,2.50149,2.4997,2.50149,11000000.0
2009-01-28 22:12:00,2.50312,2.50544,2.50312,2.50455,15000000.0
2009-01-28 22:13:00,2.50649,2.51192,2.50649,2.51192,10000000.0
2009-01-28 22:14:00,2.51174,2.51305,2.51174,2.51297,13000000.0
2009-01-28 22:15:00,2.51226,2.51226,2.51041,2.51041,9000000.0
2009-01-28 22:16:00,2.51003,2.51517,2.51003,2.51509,8000000.0
2009-01-28 22:17:00,2.51631,2.51725,2.51582,2.51582,16000000.0
2009-01-28 22:18:00,2.51846,2.52045,2.51846,2.51998,9000000.0
2009-01-28 22:19:00,2.52223,2.52223,2.51804,2.51804,9000000.0
2009-01-28 22:20:00,2.5179,2.5179,2.51543,2.51543,7000000.0
2009-01-28 22:21:00,2.51396,2.51472,2.51218,2.51218,11000000.0
2009-01-28 22:22:00,2.51027,2.51134,2.51027,2.51134,11000000.0
2009-01-28 22:23:00,2.51034,2.51034,2.50884,2.50987,15000000.0
2009-01-28 22:24:00,2.50977,2.50977,2.50587,2.50587,10000000.0
2009-01-28 22:25:00,2.50609,2.50647,2.506,2.50647,8000000.0
2009-01-28 22:26:00,2.50902,2.51086,2.50902,2.51086,8000000.0
2009-01-28 22:27:00,2.51224,2.51483,2.51159,2.51483,10000000.0
2009-01-28 22:28:00,2.51556,2.51888,2.51556,2.51888,10000000.0
2009-01-28 22:29:00,2.52214,2.52315,2.52214,2.52315,7000000.0
2009-01-28 22:30:00,2.52358,2.52445,2.52331,2.52331,11000000.0
2009-01-28 22:31:00,2.5235,2.52402,2.5235,2.52402,22000000.0
2009-01-28 22:32:00,2.52282,2.52282,2.51837,2.51837,7000000.0
2009-01-28 22:33:00,2.51884,2.51904,2.51713,2.51713,38000000.0
2009-01-28 22:34:00,2.51424,2.51424,2.51202,2.51221,47000000.0
2009-01-28 22:35:00,2.51162,2.51365,2.51162,2.51318,27000000.0
2009-01-28 22:36:00,2.51362,2.51362,2.51203,2.51203,26000000.0
2009-01-28 22:37:00,2.51081,2.51081,2.51044,2.51044,28000000.0
2009-01-28 22:38:00,2.50922,2.51151,2.50922,2.51151,15000000.0
2009-01-28 22:39:00,2.51182,2.51182,2.51145,2.51161,11000000.0
2009-01-28 22:40:00,2.51173,2.51173,2.5115,2.5117,9000000.0
2009-01-28 22:41:00,2.50979,2.51095,2.50947,2.50982,16000000.0
2009-01-28 22:42:00,2.50964,2.50972,2.50939,2.50939,9000000.0
2009-01-28 22:43:00,2.51007,2.51047,2.5092,2.5092,11000000.0
2009-01-28 22:44:00,2.5095,2.5095,2.50798,2.50798,8000000.0
2009-01-28 22:45:00,2.50783,2.50831,2.50783,2.50831,12000000.0
2009-01-28 22:46:00,2.50846,2.50876,2.50846,2.50866,9000000.0
2009-01-28 22:47:00,2.50851,2.50879,2.5066,2.5066,16000000.0
2009-01-28 22:48:00,2.50537,2.50806,2.50537,2.50794,11000000.0
2009-01-28 22:49:00,2.50832,2.51028,2.50832,2.51028,12000000.0
2009-01-28 22:50:00,2.51122,2.51163,2.50956,2.50956,16000000.0
2009-01-28 22:51:00,2.51005,2.51157,2.51005,2.51129,10000000.0
2009-01-28 22:52:00,2.51147,2.51219,2.51147,2.51219,10000000.0
2009-01-28 22:53:00,2.51254,2.51254,2.51216,2.51216,8000000.0
2009-01-28 22:54:00,2.51203,2.51218,2.51148,2.51187,13000000.0
2009-01-28 22:55:00,2.51186,2.51208,2.51186,2.51208,9000000.0
2009-01-28 22:56:00,2.51295,2.51458,2.51295,2.5137,8000000.0
2009-01-28 22:57:00,2.51256,2.51358,2.51256,2.51327,7000000.0
2009-01-28 22:58:00,2.51302,2.51302,2.5123,2.5123,7000000.0
2009-01-28 22:59:00,2.512,2.512,2.51181,2.51185,9000000.0
2009-01-28 23:00:00,2.51149,2.51149,2.51111,2.51135,12000000.0
2009-01-28 23:01:00,2.51073,2.51073,2.50908,2.50908,9000000.0
2009-01-28 23:02:00,2.50887,2.50887,2.50856,2.50874,8000000.0
2009-01-28 23:03:00,2.50907,2.50962,2.50907,2.50961,12000000.0
2009-01-28 23:04:00,2.50986,2.51033,2.50986,2.51033,11000000.0
2009-01-28 23:05:00,2.51014,2.51014,2.50857,2.50879,11000000.0
2009-01-28 23:06:00,2.50875,2.50903,2.50867,2.50867,8000000.0
2009-01-28 23:07:00,2.50868,2.50868,2.50807,2.50807,9000000.0
2009-01-28 23:08:00,2.50758,2.50758,2.50634,2.50683,15000000.0
2009-01-28 23:09:00,2.50685,2.50717,2.50685,2.50717,7000000.0
2009-01-28 23:10:00,2.50734,2.50734,2.50714,2.50717,8000000.0
2009-01-28 23:11:00,2.50652,2.50652,2.50495,2.50495,7000000.0
2009-01-28 23:12:00,2.5051,2.50647,2.5051,2.50555,8000000.0
2009-01-28 23:13:00,2.50488,2.50674,2.50488,2.50674,7000000.0
2009-01-28 23:14:00,2.50592,2.50592,2.50545,2.50566,9000000.0
2009-01-28 23:15:00,2.50534,2.50534,2.50434,2.50434,8000000.0
2009-01-28 23:16:00,2.5043,2.50513,2.5043,2.50513,9000000.0
2009-01-28 23:17:00,2.50538,2.50538,2.5051,2.50526,11000000.0
2009-01-28 23:18:00,2.50506,2.50506,2.50413,2.50413,9000000.0
2009-01-28 23:19:00,2.50514,2.50642,2.50514,2.50575,11000000.0
2009-01-28 23:20:00,2.50533,2.50533,2.50435,2.50435,8000000.0
2009-01-28 23:21:00,2.50433,2.5047,2.50433,2.5047,10000000.0
2009-01-28 23:22:00,2.50457,2.50462,2.50427,2.50462,7000000.0
2009-01-28 23:23:00,2.50539,2.5055,2.50512,2.50515,7000000.0
2009-01-28 23:24:00,2.50496,2.50508,2.50487,2.50507,9000000.0
2009-01-28 23:25:00,2.5054,2.50552,2.5051,2.5051,5000000.0
2009-01-28 23:26:00,2.50525,2.50559,2.50465,2.50465,10000000.0
2009-01-28 23:27:00,2.50464,2.5053,2.50464,2.5053,8000000.0
2009-01-28 23:28:00,2.50541,2.50553,2.50541,2.50553,5000000.0
2009-01-28 23:29:00,2.50559,2.50626,2.50559,2.50626,25000000.0
2009-01-28 23:30:00,2.50653,2.50653,2.50622,2.50622,16000000.0
2009-01-28 23:31:00,2.50662,2.5068,2.50661,2.50671,14000000.0
2009-01-28 23:32:00,2.50696,2.50758,2.50696,2.50746,9000000.0
2009-01-28 23:33:00,2.50652,2.50716,2.50493,2.50493,8000000.0
2009-01-28 23:34:00,2.50549,2.50561,2.50538,2.50561,9000000.0
2009-01-28 23:35:00,2.50596,2.50596,2.50518,2.50518,12000000.0
2009-01-28 23:36:00,2.50487,2.50496,2.50461,2.50496,9000000.0
2009-01-28 23:37:00,2.50481,2.50495,2.5048,2.50485,8000000.0
2009-01-28 23:38:00,2.50488,2.50488,2.50476,2.50476,7000000.0
2009-01-28 23:39:00,2.50477,2.50491,2.5045,2.5045,11000000.0
2009-01-28 23:40:00,2.5029,2.5029,2.50124,2.5019,21000000.0
2009-01-28 23:41:00,2.50101,2.50321,2.50086,2.50321,8000000.0
2009-01-28 23:42:00,2.50415,2.50422,2.50408,2.50415,19000000.0
2009-01-28 23:43:00,2.50409,2.50431,2.50396,2.50396,8000000.0
2009-01-28 23:44:00,2.50372,2.50375,2.50355,2.50355,8000000.0
2009-01-28 23:45:00,2.50442,2.50898,2.50442,2.50898,7000000.0
2009-01-28 23:46:00,2.50778,2.50829,2.50619,2.50619,8000000.0
2009-01-28 23:47:00,2.50442,2.50469,2.50413,2.50469,11000000.0
2009-01-28 23:48:00,2.50574,2.50673,2.50574,2.50673,7000000.0
2009-01-28 23:49:00,2.50669,2.50669,2.50479,2.50479,9000000.0
2009-01-28 23:50:00,2.50609,2.50729,2.50609,2.50718,8000000.0
2009-01-28 23:51:00,2.50521,2.50539,2.50521,2.50539,10000000.0
2009-01-28 23:52:00,2.50558,2.50558,2.50509,2.50509,7000000.0
2009-01-28 23:53:00,2.50555,2.50565,2.50537,2.50564,11000000.0
2009-01-28 23:54:00,2.50628,2.50634,2.50597,2.50604,7000000.0
2009-01-28 23:55:00,2.50676,2.50811,2.50664,2.50811,9000000.0
2009-01-28 23:56:00,2.50782,2.50818,2.50751,2.50818,12000000.0
2009-01-28 23:57:00,2.50872,2.50917,2.50872,2.50897,25000000.0
2009-01-28 23:58:00,2.50902,2.50925,2.50902,2.50912,8000000.0
2009-01-28 23:59:00,2.50913,2.50913,2.50877,2.50904,18000000.0
2009-01-29 00:00:00,2.50794,2.50794,2.5074,2.50747,7000000.0
2009-01-29 00:01:00,2.50879,2.50912,2.50872,2.50872,8000000.0
2009-01-29 00:02:00,2.50835,2.50835,2.50698,2.50698,9000000.0
2009-01-29 00:03:00,2.50689,2.509,2.50689,2.50746,12000000.0
2009-01-29 00:04:00,2.50728,2.50773,2.50686,2.50686,10000000.0
2009-01-29 00:05:00,2.50711,2.5073,2.50688,2.50726,9000000.0
2009-01-29 00:06:00,2.50712,2.50716,2.50705,2.50714,8000000.0
2009-01-29 00:07:00,2.50672,2.50714,2.50546,2.50546,9000000.0
2009-01-29 00:08:00,2.50509,2.50509,2.50342,2.50342,8000000.0
2009-01-29 00:09:00,2.50362,2.5046,2.50362,2.50404,7000000.0
2009-01-29 00:10:00,2.50394,2.50546,2.50394,2.50546,23000000.0
2009-01-29 00:11:00,2.50626,2.50654,2.50626,2.50654,10000000.0
2009-01-29 00:12:00,2.5064,2.50666,2.50567,2.50572,9000000.0
2009-01-29 00:13:00,2.50577,2.50673,2.50565,2.50581,8000000.0
2009-01-29 00:14:00,2.5054,2.50608,2.5054,2.50608,7000000.0
2009-01-29 00:15:00,2.50652,2.50676,2.50635,2.50635,9000000.0
2009-01-29 00:16:00,2.50569,2.50569,2.50547,2.50559,9000000.0
2009-01-29 00:17:00,2.50576,2.50589,2.50565,2.50589,7000000.0
2009-01-29 00:18:00,2.50609,2.50609,2.50557,2.50557,8000000.0
2009-01-29 00:19:00,2.50539,2.50732,2.50523,2.50732,10000000.0
2009-01-29 00:20:00,2.50732,2.50756,2.50721,2.50745,10000000.0
2009-01-29 00:21:00,2.50784,2.50784,2.50765,2.50774,8000000.0
2009-01-29 00:22:00,2.50751,2.50753,2.50735,2.50735,8000000.0
2009-01-29 00:23:00,2.50725,2.50836,2.50664,2.50802,8000000.0
2009-01-29 00:24:00,2.50693,2.50693,2.5045,2.50498,8000000.0
2009-01-29 00:25:00,2.50494,2.50503,2.50494,2.505,11000000.0
2009-01-29 00:26:00,2.50521,2.50521,2.50491,2.50507,7000000.0
2009-01-29 00:27:00,2.50493,2.50497,2.50493,2.50496,10000000.0
2009-01-29 00:28:00,2.50474,2.50474,2.50323,2.50323,8000000.0
2009-01-29 00:29:00,2.50295,2.50405,2.50295,2.50392,10000000.0
2009-01-29 00:30:00,2.50408,2.5044,2.50408,2.50433,8000000.0
2009-01-29 00:31:00,2.50477,2.50761,2.50477,2.50761,7000000.0
2009-01-29 00:32:00,2.50769,2.50782,2.50759,2.50772,7000000.0
2009-01-29 00:33:00,2.50785,2.50785,2.50766,2.50774,9000000.0
2009-01-29 00:34:00,2.5078,2.50782,2.50769,2.50782,23000000.0
2009-01-29 00:35:00,2.50829,2.5084,2.5074,2.50775,7000000.0
2009-01-29 00:36:00,2.50817,2.50906,2.50817,2.50906,9000000.0
2009-01-29 00:37:00,2.50843,2.50843,2.50565,2.50582,8000000.0
2009-01-29 00:38:00,2.50703,2.50793,2.50703,2.50793,7000000.0
2009-01-29 00:39:00,2.50824,2.50829,2.50817,2.50821,7000000.0
2009-01-29 00:40:00,2.50824,2.50876,2.50824,2.50848,7000000.0
2009-01-29 00:41:00,2.50829,2.50829,2.5079,2.5079,6000000.0
2009-01-29 00:42:00,2.50789,2.50793,2.50782,2.5079,8000000.0
2009-01-29 00:43:00,2.50781,2.50782,2.50765,2.50768,5000000.0
2009-01-29 00:44:00,2.50748,2.50748,2.50666,2.50696,11000000.0
2009-01-29 00:45:00,2.5067,2.5067,2.50593,2.50615,16000000.0
2009-01-29 00:46:00,2.50591,2.50591,2.50452,2.50452,10000000.0
2009-01-29 00:47:00,2.50549,2.50577,2.50549,2.50577,7000000.0
2009-01-29 00:48:00,2.50625,2.50693,2.50625,2.50664,8000000.0
2009-01-29 00:49:00,2.5066,2.50664,2.50622,2.50653,10000000.0
2009-01-29 00:50:00,2.50552,2.50552,2.50531,2.50531,10000000.0
2009-01-29 00:51:00,2.50631,2.50631,2.50589,2.50593,8000000.0
2009-01-29 00:52:00,2.50614,2.50619,2.50525,2.50525,7000000.0
2009-01-29 00:53:00,2.50479,2.50479,2.50222,2.50236,11000000.0
2009-01-29 00:54:00,2.50294,2.5034,2.50264,2.5034,10000000.0
2009-01-29 00:55:00,2.50199,2.50199,2.50133,2.50134,7000000.0
2009-01-29 00:56:00,2.50121,2.50125,2.50099,2.50124,11000000.0
2009-01-29 00:57:00,2.50151,2.5021,2.50151,2.5021,7000000.0
2009-01-29 00:58:00,2.50215,2.50294,2.50215,2.50241,10000000.0
2009-01-29 00:59:00,2.50265,2.50325,2.50265,2.50325,7000000.0
2009-01-29 01:00:00,2.50372,2.50372,2.50325,2.50325,19000000.0
2009-01-29 01:01:00,2.50355,2.50505,2.50355,2.50505,12000000.0
2009-01-29 01:02:00,2.50435,2.50437,2.50384,2.50401,8000000.0
2009-01-29 01:03:00,2.50424,2.50483,2.50417,2.50472,7000000.0
2009-01-29 01:04:00,2.50488,2.505,2.50464,2.50492,8000000.0
2009-01-29 01:05:00,2.50478,2.50478,2.50431,2.50436,7000000.0
2009-01-29 01:06:00,2.50462,2.50466,2.50441,2.50444,8000000.0
2009-01-29 01:07:00,2.50441,2.50476,2.50434,2.50476,10000000.0
2009-01-29 01:08:00,2.50489,2.50489,2.50417,2.50417,5000000.0
2009-01-29 01:09:00,2.50407,2.50434,2.50407,2.5043,5000000.0
2009-01-29 01:10:00,2.5047,2.50583,2.5047,2.50507,10000000.0
2009-01-29 01:11:00,2.50436,2.50489,2.50436,2.50489,11000000.0
2009-01-29 01:12:00,2.50507,2.50507,2.50459,2.50459,8000000.0
2009-01-29 01:13:00,2.50448,2.50448,2.50393,2.50395,10000000.0
2009-01-29 01:14:00,2.50407,2.5041,2.50375,2.50404,10000000.0
2009-01-29 01:15:00,2.50423,2.50456,2.50423,2.50456,10000000.0
2009-01-29 01:16:00,2.50415,2.50415,2.504,2.50407,8000000.0
2009-01-29 01:17:00,2.50406,2.50413,2.50399,2.50399,10000000.0
2009-01-29 01:18:00,2.50417,2.50448,2.50417,2.50447,8000000.0
2009-01-29 01:19:00,2.50458,2.50517,2.50458,2.50512,11000000.0
2009-01-29 01:20:00,2.50519,2.50591,2.50519,2.50591,13000000.0
2009-01-29 01:21:00,2.50594,2.50594,2.5056,2.5056,7000000.0
2009-01-29 01:22:00,2.50547,2.50622,2.50547,2.50622,7000000.0
2009-01-29 01:23:00,2.50613,2.50724,2.50596,2.50724,11000000.0
2009-01-29 01:24:00,2.50503,2.50563,2.50478,2.50563,7000000.0
2009-01-29 01:25:00,2.50815,2.50815,2.5066,2.50666,9000000.0
2009-01-29 01:26:00,2.50657,2.50657,2.50615,2.50615,14000000.0
2009-01-29 01:27:00,2.50613,2.50643,2.50613,2.50643,15000000.0
2009-01-29 01:28:00,2.50667,2.50984,2.50667,2.50783,9000000.0
2009-01-29 01:29:00,2.50743,2.50926,2.50743,2.50926,10000000.0
2009-01-29 01:30:00,2.51022,2.51083,2.50979,2.50987,10000000.0
2009-01-29 01:31:00,2.51015,2.51025,2.50988,2.51025,10000000.0
2009-01-29 01:32:00,2.51042,2.51079,2.51042,2.51063,18000000.0
2009-01-29 01:33:00,2.51074,2.51361,2.51074,2.51262,20000000.0
2009-01-29 01:34:00,2.51262,2.51309,2.51262,2.51309,16000000.0
2009-01-29 01:35:00,2.51315,2.51315,2.51216,2.51216,8000000.0
2009-01-29 01:36:00,2.51155,2.51243,2.51022,2.51064,9000000.0
2009-01-29 01:37:00,2.51256,2.5148,2.51256,2.51403,7000000.0
2009-01-29 01:38:00,2.51322,2.51664,2.51322,2.51664,12000000.0
2009-01-29 01:39:00,2.51673,2.51673,2.51522,2.51522,12000000.0
2009-01-29 01:40:00,2.5159,2.51645,2.5159,2.51645,7000000.0
2009-01-29 01:41:00,2.51661,2.51661,2.51518,2.51518,11000000.0
2009-01-29 01:42:00,2.51459,2.51601,2.51442,2.51601,7000000.0
2009-01-29 01:43:00,2.51567,2.5157,2.51443,2.51443,8000000.0
2009-01-29 01:44:00,2.51425,2.51511,2.51425,2.51511,7000000.0
2009-01-29 01:45:00,2.51549,2.51561,2.51446,2.51446,7000000.0
2009-01-29 01:46:00,2.5144,2.51516,2.5144,2.51504,7000000.0
2009-01-29 01:47:00,2.51506,2.51556,2.51506,2.51556,14000000.0
2009-01-29 01:48:00,2.51502,2.51675,2.51502,2.51675,7000000.0
2009-01-29 01:49:00,2.5164,2.51655,2.5164,2.51646,8000000.0
2009-01-29 01:50:00,2.5167,2.51698,2.51663,2.51663,10000000.0
2009-01-29 01:51:00,2.51721,2.51764,2.51717,2.51717,16000000.0
2009-01-29 01:52:00,2.51589,2.5159,2.51538,2.5159,13000000.0
2009-01-29 01:53:00,2.51587,2.51607,2.51547,2.51607,7000000.0
2009-01-29 01:54:00,2.51622,2.51634,2.51492,2.51492,9000000.0
2009-01-29 01:55:00,2.51454,2.51454,2.51404,2.51404,12000000.0
2009-01-29 01:56:00,2.51417,2.51488,2.51412,2.51488,17000000.0
2009-01-29 01:57:00,2.51558,2.51595,2.51558,2.51595,13000000.0
2009-01-29 01:58:00,2.51595,2.51595,2.51461,2.51477,10000000.0
2009-01-29 01:59:00,2.51536,2.5156,2.51536,2.5156,2000000.0
2009-01-29 02:00:00,2.51603,2.51603,2.51579,2.51579,3000000.0
2009-01-29 02:01:00,2.51567,2.51613,2.51567,2.51597,8000000.0
2009-01-29 02:02:00,2.51619,2.51621,2.51604,2.51608,9000000.0
2009-01-29 02:03:00,2.51624,2.51688,2.51498,2.51669,10000000.0
2009-01-29 02:04:00,2.51669,2.51721,2.5166,2.51721,9000000.0
2009-01-29 02:05:00,2.51727,2.51738,2.5171,2.51731,10000000.0
2009-01-29 02:06:00,2.51699,2.51699,2.51599,2.51599,8000000.0
2009-01-29 02:07:00,2.51605,2.51659,2.51605,2.5164,8000000.0
2009-01-29 02:08:00,2.51636,2.51706,2.51623,2.51706,10000000.0
2009-01-29 02:09:00,2.51719,2.51855,2.51719,2.51855,7000000.0
2009-01-29 02:10:00,2.51863,2.51863,2.51747,2.51747,8000000.0
2009-01-29 02:11:00,2.51622,2.51622,2.51604,2.51606,8000000.0
2009-01-29 02:12:00,2.51636,2.51657,2.51636,2.51657,7000000.0
2009-01-29 02:13:00,2.51656,2.5166,2.51636,2.5166,7000000.0
2009-01-29 02:14:00,2.51629,2.51653,2.51629,2.51652,7000000.0
2009-01-29 02:15:00,2.5165,2.51668,2.51645,2.51668,8000000.0
2009-01-29 02:16:00,2.51683,2.5175,2.51683,2.5174,9000000.0
2009-01-29 02:17:00,2.51761,2.51763,2.51702,2.51702,9000000.0
2009-01-29 02:18:00,2.51577,2.51577,2.51437,2.515,5000000.0
2009-01-29 02:19:00,2.51544,2.5155,2.51514,2.51544,11000000.0
2009-01-29 02:20:00,2.51564,2.51611,2.51564,2.51611,9000000.0
2009-01-29 02:21:00,2.51638,2.51643,2.51638,2.51643,2000000.0
2009-01-29 02:22:00,2.51659,2.51669,2.51659,2.51669,8000000.0
2009-01-29 02:23:00,2.51666,2.51677,2.51653,2.51664,10000000.0
2009-01-29 02:24:00,2.51682,2.51684,2.51667,2.51678,8000000.0
2009-01-29 02:25:00,2.51702,2.51859,2.51702,2.51826,11000000.0
2009-01-29 02:26:00,2.51817,2.51828,2.51782,2.51782,7000000.0
2009-01-29 02:27:00,2.51737,2.51737,2.51656,2.51661,9000000.0
2009-01-29 02:28:00,2.51637,2.51637,2.51542,2.51542,6000000.0
2009-01-29 02:29:00,2.5145,2.5145,2.51414,2.51433,7000000.0
2009-01-29 02:30:00,2.51454,2.51454,2.51383,2.51383,10000000.0
2009-01-29 02:31:00,2.51451,2.51539,2.51451,2.51528,8000000.0
2009-01-29 02:32:00,2.51544,2.51576,2.51541,2.51541,7000000.0
2009-01-29 02:33:00,2.5149,2.51525,2.5149,2.51525,8000000.0
2009-01-29 02:34:00,2.51502,2.51506,2.51483,2.515,7000000.0
2009-01-29 02:35:00,2.51544,2.51624,2.5152,2.51624,11000000.0
2009-01-29 02:36:00,2.51647,2.51688,2.51627,2.51688,7000000.0
2009-01-29 02:37:00,2.51752,2.51767,2.51731,2.51731,7000000.0
2009-01-29 02:38:00,2.5179,2.51813,2.51777,2.51777,7000000.0
2009-01-29 02:39:00,2.51735,2.51998,2.51722,2.51998,8000000.0
2009-01-29 02:40:00,2.52126,2.52265,2.52126,2.52222,7000000.0
2009-01-29 02:41:00,2.52208,2.5223,2.52164,2.52164,8000000.0
2009-01-29 02:42:00,2.52153,2.52168,2.521,2.5211,8000000.0
2009-01-29 02:43:00,2.52027,2.52229,2.52019,2.52229,9000000.0
2009-01-29 02:44:00,2.52207,2.52207,2.52113,2.52162,7000000.0
2009-01-29 02:45:00,2.52084,2.52172,2.52081,2.52172,8000000.0
2009-01-29 02:46:00,2.52106,2.52106,2.51923,2.51923,7000000.0
2009-01-29 02:47:00,2.51877,2.51877,2.51841,2.51844,11000000.0
2009-01-29 02:48:00,2.51859,2.52013,2.51859,2.52013,11000000.0
2009-01-29 02:49:00,2.52017,2.5204,2.51967,2.52017,11000000.0
2009-01-29 02:50:00,2.51999,2.52117,2.51999,2.52116,7000000.0
2009-01-29 02:51:00,2.52142,2.52142,2.52068,2.52114,8000000.0
2009-01-29 02:52:00,2.52145,2.52151,2.52141,2.52151,7000000.0
2009-01-29 02:53:00,2.52172,2.52172,2.52121,2.52127,8000000.0
2009-01-29 02:54:00,2.52073,2.52196,2.52073,2.52196,7000000.0
2009-01-29 02:55:00,2.52147,2.52226,2.52043,2.52043,8000000.0
2009-01-29 02:56:00,2.5201,2.52025,2.51971,2.51998,10000000.0
2009-01-29 02:57:00,2.51984,2.51984,2.51903,2.51918,8000000.0
2009-01-29 02:58:00,2.52034,2.52129,2.52034,2.52129,7000000.0
2009-01-29 02:59:00,2.52167,2.52249,2.52159,2.52249,9000000.0
2009-01-29 03:00:00,2.52397,2.52435,2.52201,2.52201,7000000.0
2009-01-29 03:01:00,2.52028,2.52275,2.52028,2.52275,8000000.0
2009-01-29 03:02:00,2.52289,2.52289,2.52235,2.52235,4000000.0
2009-01-29 03:03:00,2.522,2.52203,2.52084,2.52084,7000000.0
2009-01-29 03:04:00,2.52062,2.52212,2.52062,2.52212,7000000.0
2009-01-29 03:05:00,2.52196,2.52197,2.52144,2.52144,8000000.0
2009-01-29 03:06:00,2.52134,2.52134,2.52044,2.52132,10000000.0
2009-01-29 03:07:00,2.52032,2.5207,2.52016,2.52016,8000000.0
2009-01-29 03:08:00,2.51902,2.52024,2.51902,2.52024,7000000.0
2009-01-29 03:09:00,2.52018,2.52018,2.51698,2.51698,8000000.0
2009-01-29 03:10:00,2.51687,2.51782,2.51687,2.51782,10000000.0
2009-01-29 03:11:00,2.51889,2.51939,2.51889,2.51939,10000000.0
2009-01-29 03:12:00,2.51824,2.51994,2.51809,2.51994,7000000.0
2009-01-29 03:13:00,2.52081,2.52081,2.51953,2.51953,11000000.0
2009-01-29 03:14:00,2.51748,2.51841,2.51748,2.51841,8000000.0
2009-01-29 03:15:00,2.51852,2.51864,2.51828,2.51864,7000000.0
2009-01-29 03:16:00,2.51792,2.51865,2.51749,2.51865,8000000.0
2009-01-29 03:17:00,2.51889,2.51889,2.51756,2.51756,11000000.0
2009-01-29 03:18:00,2.51781,2.51781,2.51752,2.51772,10000000.0
2009-01-29 03:19:00,2.51799,2.51855,2.51798,2.51855,7000000.0
2009-01-29 03:20:00,2.51891,2.51934,2.51816,2.51934,10000000.0
2009-01-29 03:21:00,2.51881,2.51892,2.51826,2.51887,7000000.0
2009-01-29 03:22:00,2.51873,2.51873,2.5182,2.5182,8000000.0
2009-01-29 03:23:00,2.51831,2.51853,2.51831,2.5185,7000000.0
2009-01-29 03:24:00,2.51829,2.51863,2.51822,2.51863,10000000.0
2009-01-29 03:25:00,2.51764,2.51817,2.51755,2.51817,8000000.0
2009-01-29 03:26:00,2.51752,2.51752,2.51711,2.51729,7000000.0
2009-01-29 03:27:00,2.51745,2.51782,2.51723,2.51782,8000000.0
2009-01-29 03:28:00,2.51785,2.5181,2.51785,2.5181,8000000.0
2009-01-29 03:29:00,2.5177,2.5177,2.51672,2.51672,11000000.0
2009-01-29 03:30:00,2.51641,2.51643,2.51627,2.51627,8000000.0
2009-01-29 03:31:00,2.5164,2.51672,2.5164,2.51667,9000000.0
2009-01-29 03:32:00,2.51671,2.51688,2.51671,2.51675,9000000.0
2009-01-29 03:33:00,2.5168,2.51687,2.51657,2.51672,7000000.0
2009-01-29 03:34:00,2.51669,2.51683,2.51669,2.5168,9000000.0
2009-01-29 03:35:00,2.51706,2.51743,2.51706,2.51735,10000000.0
2009-01-29 03:36:00,2.5178,2.5178,2.5172,2.51726,8000000.0
2009-01-29 03:37:00,2.51727,2.5178,2.51723,2.5178,9000000.0
2009-01-29 03:38:00,2.51803,2.51818,2.51739,2.51739,7000000.0
2009-01-29 03:39:00,2.51735,2.51748,2.51667,2.51667,8000000.0
2009-01-29 03:40:00,2.51633,2.51662,2.5151,2.5151,11000000.0
2009-01-29 03:41:00,2.51534,2.51626,2.51534,2.51626,10000000.0
2009-01-29 03:42:00,2.51688,2.5171,2.51678,2.51678,5000000.0
2009-01-29 03:43:00,2.51664,2.51722,2.5166,2.51722,7000000.0
2009-01-29 03:44:00,2.5171,2.51739,2.5171,2.5172,8000000.0
2009-01-29 03:45:00,2.51704,2.51704,2.51638,2.51668,8000000.0
2009-01-29 03:46:00,2.51527,2.51527,2.51303,2.51404,8000000.0
2009-01-29 03:47:00,2.51355,2.51471,2.51283,2.51471,7000000.0
2009-01-29 03:48:00,2.51511,2.51513,2.51327,2.51327,11000000.0
2009-01-29 03:49:00,2.51257,2.51362,2.51257,2.51362,8000000.0
2009-01-29 03:50:00,2.5137,2.51415,2.51369,2.51415,7000000.0
2009-01-29 03:51:00,2.51422,2.51422,2.5137,2.5137,6000000.0
2009-01-29 03:52:00,2.51393,2.51572,2.51393,2.51572,8000000.0
2009-01-29 03:53:00,2.51424,2.51424,2.51357,2.51361,10000000.0
2009-01-29 03:54:00,2.5133,2.51367,2.5133,2.51367,11000000.0
2009-01-29 03:55:00,2.5135,2.51389,2.51325,2.51389,7000000.0
2009-01-29 03:56:00,2.51371,2.51431,2.51371,2.51411,10000000.0
2009-01-29 03:57:00,2.51381,2.51487,2.51381,2.51487,8000000.0
2009-01-29 03:58:00,2.51478,2.5149,2.51478,2.51484,8000000.0
2009-01-29 03:59:00,2.51471,2.51476,2.51456,2.51456,7000000.0
2009-01-29 04:00:00,2.5148,2.51492,2.51473,2.51478,9000000.0
2009-01-29 04:01:00,2.5149,2.51545,2.51463,2.51463,7000000.0
2009-01-29 04:02:00,2.51657,2.51657,2.51491,2.51536,8000000.0
2009-01-29 04:03:00,2.51557,2.51638,2.51557,2.51632,8000000.0
2009-01-29 04:04:00,2.51619,2.5163,2.5156,2.5163,10000000.0
2009-01-29 04:05:00,2.5181,2.51953,2.51552,2.51552,9000000.0
2009-01-29 04:06:00,2.51656,2.51678,2.51651,2.51678,8000000.0
2009-01-29 04:07:00,2.51691,2.51727,2.51682,2.51682,11000000.0
2009-01-29 04:08:00,2.51709,2.51806,2.51709,2.51806,7000000.0
2009-01-29 04:09:00,2.51823,2.51869,2.51821,2.51869,8000000.0
2009-01-29 04:10:00,2.51828,2.51828,2.51689,2.51695,10000000.0
2009-01-29 04:11:00,2.51673,2.51741,2.51657,2.51715,7000000.0
2009-01-29 04:12:00,2.51784,2.51796,2.5174,2.51795,8000000.0
2009-01-29 04:13:00,2.51757,2.51757,2.51717,2.51717,8000000.0
2009-01-29 04:14:00,2.51736,2.51754,2.51736,2.51753,7000000.0
2009-01-29 04:15:00,2.51756,2.51756,2.51707,2.51707,7000000.0
2009-01-29 04:16:00,2.51675,2.51676,2.51558,2.51558,7000000.0
2009-01-29 04:17:00,2.51497,2.517,2.51497,2.517,8000000.0
2009-01-29 04:18:00,2.51736,2.51823,2.51736,2.51803,11000000.0
2009-01-29 04:19:00,2.51791,2.51905,2.51791,2.51905,7000000.0
2009-01-29 04:20:00,2.5194,2.52003,2.5188,2.52003,10000000.0
2009-01-29 04:21:00,2.52065,2.52065,2.51899,2.51974,8000000.0
2009-01-29 04:22:00,2.52056,2.52056,2.51916,2.51918,9000000.0
2009-01-29 04:23:00,2.51994,2.5203,2.51945,2.51946,7000000.0
2009-01-29 04:24:00,2.51983,2.52086,2.51983,2.52062,9000000.0
2009-01-29 04:25:00,2.52102,2.52102,2.5204,2.52044,11000000.0
2009-01-29 04:26:00,2.52038,2.52074,2.52038,2.52074,7000000.0
2009-01-29 04:27:00,2.52069,2.52069,2.51975,2.51975,8000000.0
2009-01-29 04:28:00,2.52023,2.52078,2.52023,2.52078,7000000.0
2009-01-29 04:29:00,2.52103,2.52312,2.52085,2.52312,8000000.0
2009-01-29 04:30:00,2.52377,2.52377,2.52198,2.52263,9000000.0
2009-01-29 04:31:00,2.52308,2.52313,2.52268,2.52268,10000000.0
2009-01-29 04:32:00,2.52243,2.5227,2.52243,2.5227,8000000.0
2009-01-29 04:33:00,2.52283,2.52283,2.52138,2.52138,8000000.0
2009-01-29 04:34:00,2.52107,2.52107,2.52078,2.52101,7000000.0
2009-01-29 04:35:00,2.52135,2.52193,2.52135,2.52164,7000000.0
2009-01-29 04:36:00,2.52193,2.52193,2.52152,2.52193,8000000.0
2009-01-29 04:37:00,2.52213,2.52213,2.52116,2.52116,5000000.0
2009-01-29 04:38:00,2.52151,2.52189,2.52151,2.52168,9000000.0
2009-01-29 04:39:00,2.52175,2.52198,2.52175,2.52184,9000000.0
2009-01-29 04:40:00,2.52167,2.52167,2.52127,2.52131,7000000.0
2009-01-29 04:41:00,2.5203,2.5203,2.51865,2.5188,8000000.0
2009-01-29 04:42:00,2.5187,2.5187,2.51846,2.51854,7000000.0
2009-01-29 04:43:00,2.51868,2.51943,2.51856,2.51943,11000000.0
2009-01-29 04:44:00,2.51878,2.52045,2.51878,2.52045,9000000.0
2009-01-29 04:45:00,2.52029,2.52029,2.51952,2.5199,11000000.0
2009-01-29 04:46:00,2.51973,2.51973,2.5195,2.5196,7000000.0
2009-01-29 04:47:00,2.51945,2.51945,2.51928,2.51928,7000000.0
2009-01-29 04:48:00,2.51941,2.51949,2.51896,2.51896,7000000.0
2009-01-29 04:49:00,2.5192,2.5192,2.5183,2.5184,11000000.0
2009-01-29 04:50:00,2.51838,2.51881,2.51833,2.51881,9000000.0
2009-01-29 04:51:00,2.51894,2.51941,2.51894,2.51912,7000000.0
2009-01-29 04:52:00,2.51896,2.51896,2.5183,2.51848,10000000.0
2009-01-29 04:53:00,2.51878,2.51881,2.51828,2.51828,9000000.0
2009-01-29 04:54:00,2.51847,2.51847,2.51716,2.51716,8000000.0
2009-01-29 04:55:00,2.51516,2.51684,2.51516,2.51684,8000000.0
2009-01-29 04:56:00,2.51693,2.51693,2.5164,2.5164,7000000.0
2009-01-29 04:57:00,2.51639,2.51817,2.51639,2.51817,8000000.0
2009-01-29 04:58:00,2.51824,2.51826,2.51796,2.51826,8000000.0
2009-01-29 04:59:00,2.51865,2.51865,2.51762,2.51776,8000000.0
2009-01-29 05:00:00,2.5177,2.51775,2.51757,2.51757,7000000.0
2009-01-29 05:01:00,2.51776,2.51776,2.51718,2.51741,9000000.0
2009-01-29 05:02:00,2.51732,2.51863,2.51715,2.51863,7000000.0
2009-01-29 05:03:00,2.51763,2.51811,2.51741,2.51811,7000000.0
2009-01-29 05:04:00,2.5185,2.51874,2.5185,2.51853,7000000.0
2009-01-29 05:05:00,2.51737,2.51737,2.5166,2.51684,5000000.0
2009-01-29 05:06:00,2.51663,2.51663,2.51634,2.51649,7000000.0
2009-01-29 05:07:00,2.51688,2.51688,2.51504,2.51504,8000000.0
2009-01-29 05:08:00,2.51485,2.51679,2.51485,2.51679,10000000.0
2009-01-29 05:09:00,2.5172,2.5172,2.51534,2.51548,7000000.0
2009-01-29 05:10:00,2.51723,2.5173,2.51709,2.51717,7000000.0
2009-01-29 05:11:00,2.51708,2.51708,2.5166,2.51669,8000000.0
2009-01-29 05:12:00,2.51655,2.51703,2.51601,2.51703,11000000.0
2009-01-29 05:13:00,2.5171,2.5171,2.51674,2.51674,8000000.0
2009-01-29 05:14:00,2.51653,2.51684,2.51631,2.51684,7000000.0
2009-01-29 05:15:00,2.51712,2.51712,2.51701,2.51701,7000000.0
2009-01-29 05:16:00,2.51702,2.51714,2.51681,2.51681,7000000.0
2009-01-29 05:17:00,2.51687,2.51698,2.51677,2.51698,7000000.0
2009-01-29 05:18:00,2.51701,2.51704,2.51688,2.51697,8000000.0
2009-01-29 05:19:00,2.51716,2.51736,2.51711,2.51736,7000000.0
2009-01-29 05:20:00,2.51741,2.51768,2.51741,2.51763,9000000.0
2009-01-29 05:21:00,2.51756,2.51765,2.51752,2.5176,8000000.0
2009-01-29 05:22:00,2.5176,2.51794,2.5176,2.5177,7000000.0
2009-01-29 05:23:00,2.51763,2.51763,2.51687,2.51687,10000000.0
2009-01-29 05:24:00,2.51672,2.51672,2.51624,2.51624,8000000.0
2009-01-29 05:25:00,2.51616,2.5164,2.51616,2.51638,7000000.0
2009-01-29 05:26:00,2.51645,2.51645,2.51616,2.51629,7000000.0
2009-01-29 05:27:00,2.51652,2.51711,2.51652,2.51679,8000000.0
2009-01-29 05:28:00,2.51744,2.51744,2.51652,2.51652,9000000.0
2009-01-29 05:29:00,2.51685,2.51741,2.51668,2.51741,7000000.0
2009-01-29 05:30:00,2.51745,2.51745,2.51634,2.51634,10000000.0
2009-01-29 05:31:00,2.51632,2.51632,2.51559,2.51559,8000000.0
2009-01-29 05:32:00,2.5152,2.5152,2.515,2.51506,8000000.0
2009-01-29 05:33:00,2.51494,2.51501,2.51478,2.51478,9000000.0
2009-01-29 05:34:00,2.5148,2.5148,2.51451,2.51452,8000000.0
2009-01-29 05:35:00,2.51461,2.51467,2.51426,2.51426,7000000.0
2009-01-29 05:36:00,2.51478,2.51605,2.51478,2.51605,9000000.0
2009-01-29 05:37:00,2.51615,2.51637,2.51607,2.51607,7000000.0
2009-01-29 05:38:00,2.51593,2.51608,2.51593,2.51601,9000000.0
2009-01-29 05:39:00,2.51601,2.51601,2.51557,2.51557,7000000.0
2009-01-29 05:40:00,2.51582,2.51621,2.51542,2.51542,7000000.0
2009-01-29 05:41:00,2.51493,2.51534,2.51493,2.51531,8000000.0
2009-01-29 05:42:00,2.51554,2.5158,2.51554,2.5158,7000000.0
2009-01-29 05:43:00,2.51637,2.51685,2.51624,2.51624,9000000.0
2009-01-29 05:44:00,2.51617,2.51617,2.51418,2.51605,8000000.0
2009-01-29 05:45:00,2.51588,2.51631,2.51577,2.51604,11000000.0
2009-01-29 05:46:00,2.51589,2.5159,2.51561,2.51561,7000000.0
2009-01-29 05:47:00,2.51568,2.51582,2.51563,2.51563,8000000.0
2009-01-29 05:48:00,2.51561,2.51569,2.51554,2.51569,9000000.0
2009-01-29 05:49:00,2.51548,2.51559,2.51513,2.51513,8000000.0
2009-01-29 05:50:00,2.51495,2.51495,2.51453,2.51453,9000000.0
2009-01-29 05:51:00,2.51425,2.51425,2.5139,2.51406,8000000.0
2009-01-29 05:52:00,2.51393,2.51419,2.51393,2.51394,8000000.0
2009-01-29 05:53:00,2.51415,2.51424,2.51415,2.51423,7000000.0
2009-01-29 05:54:00,2.51421,2.51423,2.51414,2.51421,10000000.0
2009-01-29 05:55:00,2.51426,2.51503,2.51426,2.51503,5000000.0
2009-01-29 05:56:00,2.51523,2.51576,2.51516,2.51569,11000000.0
2009-01-29 05:57:00,2.5151,2.51521,2.51423,2.51521,8000000.0
2009-01-29 05:58:00,2.51717,2.51897,2.5163,2.51897,9000000.0
2009-01-29 05:59:00,2.5179,2.5179,2.51702,2.51748,10000000.0
2009-01-29 06:00:00,2.51705,2.52001,2.51705,2.51994,8000000.0
2009-01-29 06:01:00,2.51907,2.51967,2.51907,2.51953,7000000.0
2009-01-29 06:02:00,2.51976,2.51976,2.51925,2.51925,7000000.0
2009-01-29 06:03:00,2.52043,2.52152,2.52043,2.52152,8000000.0
2009-01-29 06:04:00,2.52212,2.52322,2.52212,2.52322,7000000.0
2009-01-29 06:05:00,2.5237,2.5237,2.52316,2.52334,7000000.0
2009-01-29 06:06:00,2.52312,2.52328,2.52273,2.52273,7000000.0
2009-01-29 06:07:00,2.52189,2.52196,2.52155,2.52196,7000000.0
2009-01-29 06:08:00,2.52255,2.52305,2.52255,2.52305,7000000.0
2009-01-29 06:09:00,2.52314,2.52624,2.5231,2.52624,8000000.0
2009-01-29 06:10:00,2.52974,2.53247,2.52974,2.53204,8000000.0
2009-01-29 06:11:00,2.53314,2.53686,2.53314,2.53512,8000000.0
2009-01-29 06:12:00,2.53567,2.53567,2.53283,2.53283,8000000.0
2009-01-29 06:13:00,2.53067,2.53067,2.52911,2.52937,8000000.0
2009-01-29 06:14:00,2.52936,2.52971,2.52918,2.52918,10000000.0
2009-01-29 06:15:00,2.53147,2.53189,2.53032,2.53032,8000000.0
2009-01-29 06:16:00,2.52955,2.52972,2.52936,2.52941,11000000.0
2009-01-29 06:17:00,2.52925,2.5295,2.52865,2.52944,7000000.0
2009-01-29 06:18:00,2.53032,2.53059,2.52936,2.52936,9000000.0
2009-01-29 06:19:00,2.52898,2.52909,2.5286,2.52909,7000000.0
2009-01-29 06:20:00,2.52924,2.52924,2.52853,2.5289,9000000.0
2009-01-29 06:21:00,2.52888,2.52888,2.52848,2.52874,8000000.0
2009-01-29 06:22:00,2.52835,2.52903,2.52825,2.52903,8000000.0
2009-01-29 06:23:00,2.52936,2.53019,2.52896,2.52978,8000000.0
2009-01-29 06:24:00,2.52977,2.52977,2.52876,2.52876,11000000.0
2009-01-29 06:25:00,2.52903,2.52968,2.52815,2.52815,11000000.0
2009-01-29 06:26:00,2.52639,2.52684,2.52611,2.52611,11000000.0
2009-01-29 06:27:00,2.52592,2.52607,2.52592,2.52594,7000000.0
2009-01-29 06:28:00,2.52619,2.52675,2.52619,2.52675,8000000.0
2009-01-29 06:29:00,2.52765,2.52765,2.52663,2.52672,8000000.0
2009-01-29 06:30:00,2.52676,2.52676,2.52627,2.52627,8000000.0
2009-01-29 06:31:00,2.52658,2.52739,2.52658,2.52722,7000000.0
2009-01-29 06:32:00,2.52635,2.52673,2.52541,2.52673,7000000.0
2009-01-29 06:33:00,2.52597,2.52597,2.52569,2.52593,7000000.0
2009-01-29 06:34:00,2.52695,2.52708,2.52639,2.52639,7000000.0
2009-01-29 06:35:00,2.52597,2.52619,2.52586,2.5261,8000000.0
2009-01-29 06:36:00,2.52623,2.52623,2.52573,2.52588,7000000.0
2009-01-29 06:37:00,2.52607,2.52616,2.52498,2.52498,10000000.0
2009-01-29 06:38:00,2.52413,2.52741,2.52413,2.52695,10000000.0
2009-01-29 06:39:00,2.52656,2.52849,2.52656,2.52849,11000000.0
2009-01-29 06:40:00,2.52749,2.52749,2.5268,2.5268,9000000.0
2009-01-29 06:41:00,2.52682,2.52759,2.52682,2.52759,7000000.0
2009-01-29 06:42:00,2.52876,2.52916,2.52876,2.52894,8000000.0
2009-01-29 06:43:00,2.529,2.52939,2.52899,2.52899,7000000.0
2009-01-29 06:44:00,2.52923,2.52971,2.52923,2.52971,8000000.0
2009-01-29 06:45:00,2.52975,2.52989,2.52948,2.52989,8000000.0
2009-01-29 06:46:00,2.5299,2.5312,2.5299,2.5312,10000000.0
2009-01-29 06:47:00,2.53044,2.53044,2.52974,2.52974,8000000.0
2009-01-29 06:48:00,2.52939,2.53005,2.52939,2.53003,7000000.0
2009-01-29 06:49:00,2.5297,2.5297,2.52853,2.5288,8000000.0
2009-01-29 06:50:00,2.52893,2.52943,2.52893,2.52943,10000000.0
2009-01-29 06:51:00,2.52935,2.52971,2.52935,2.52968,10000000.0
2009-01-29 06:52:00,2.52997,2.53019,2.52983,2.53019,8000000.0
2009-01-29 06:53:00,2.53023,2.53023,2.52973,2.52973,8000000.0
2009-01-29 06:54:00,2.52942,2.53003,2.52941,2.52962,8000000.0
2009-01-29 06:55:00,2.52928,2.52967,2.52928,2.52955,7000000.0
2009-01-29 06:56:00,2.52962,2.52962,2.5289,2.5289,8000000.0
2009-01-29 06:57:00,2.5289,2.52892,2.52869,2.52869,7000000.0
2009-01-29 06:58:00,2.52915,2.53069,2.52915,2.53069,7000000.0
2009-01-29 06:59:00,2.53024,2.53024,2.52914,2.52926,7000000.0
2009-01-29 07:00:00,2.53039,2.53069,2.53039,2.53062,7000000.0
2009-01-29 07:01:00,2.53012,2.53012,2.52943,2.52993,5000000.0
2009-01-29 07:02:00,2.52933,2.52933,2.52821,2.52821,9000000.0
2009-01-29 07:03:00,2.52845,2.52888,2.52845,2.52888,7000000.0
2009-01-29 07:04:00,2.5295,2.52992,2.5295,2.5298,8000000.0
2009-01-29 07:05:00,2.53013,2.53013,2.52906,2.52908,11000000.0
2009-01-29 07:06:00,2.52902,2.52994,2.52902,2.52936,11000000.0
2009-01-29 07:07:00,2.52929,2.52938,2.52868,2.52905,11000000.0
2009-01-29 07:08:00,2.52866,2.5288,2.52858,2.5288,9000000.0
2009-01-29 07:09:00,2.52895,2.52905,2.52888,2.52902,8000000.0
2009-01-29 07:10:00,2.52891,2.52913,2.5289,2.52913,7000000.0
2009-01-29 07:11:00,2.52915,2.52915,2.52834,2.52858,10000000.0
2009-01-29 07:12:00,2.52847,2.52931,2.52837,2.52931,7000000.0
2009-01-29 07:13:00,2.52955,2.53078,2.52955,2.53078,8000000.0
2009-01-29 07:14:00,2.53281,2.53301,2.53281,2.53284,7000000.0
2009-01-29 07:15:00,2.53095,2.53264,2.53095,2.5324,10000000.0
2009-01-29 07:16:00,2.53223,2.53223,2.53178,2.53185,8000000.0
2009-01-29 07:17:00,2.53179,2.53225,2.53179,2.53212,11000000.0
2009-01-29 07:18:00,2.53204,2.53225,2.53203,2.53225,8000000.0
2009-01-29 07:19:00,2.53238,2.53238,2.53222,2.53225,8000000.0
2009-01-29 07:20:00,2.53275,2.53321,2.53275,2.53311,9000000.0
2009-01-29 07:21:00,2.53293,2.53299,2.53269,2.53285,10000000.0
2009-01-29 07:22:00,2.53262,2.53287,2.53262,2.53272,11000000.0
2009-01-29 07:23:00,2.53274,2.533,2.5325,2.5325,7000000.0
2009-01-29 07:24:00,2.53307,2.53312,2.53257,2.53257,9000000.0
2009-01-29 07:25:00,2.53269,2.53269,2.53255,2.53266,8000000.0
2009-01-29 07:26:00,2.5328,2.53309,2.5328,2.53306,7000000.0
2009-01-29 07:27:00,2.53285,2.53302,2.53268,2.53302,7000000.0
2009-01-29 07:28:00,2.53315,2.53327,2.5331,2.53327,7000000.0
2009-01-29 07:29:00,2.53314,2.5337,2.53314,2.5337,8000000.0
2009-01-29 07:30:00,2.53393,2.53452,2.53388,2.53452,8000000.0
2009-01-29 07:31:00,2.53471,2.53484,2.53469,2.53469,7000000.0
2009-01-29 07:32:00,2.53454,2.53464,2.5343,2.53463,7000000.0
2009-01-29 07:33:00,2.53511,2.53594,2.53511,2.53594,8000000.0
2009-01-29 07:34:00,2.5365,2.53655,2.53635,2.53635,11000000.0
2009-01-29 07:35:00,2.53683,2.53728,2.53622,2.53622,8000000.0
2009-01-29 07:36:00,2.53622,2.53679,2.53566,2.53566,7000000.0
2009-01-29 07:37:00,2.53549,2.53624,2.53541,2.53541,7000000.0
2009-01-29 07:38:00,2.53481,2.53599,2.53463,2.53599,11000000.0
2009-01-29 07:39:00,2.5357,2.53573,2.53527,2.53537,7000000.0
2009-01-29 07:40:00,2.53661,2.5384,2.53661,2.53809,8000000.0
2009-01-29 07:41:00,2.5374,2.53741,2.53718,2.53718,9000000.0
2009-01-29 07:42:00,2.53715,2.53773,2.53704,2.53773,11000000.0
2009-01-29 07:43:00,2.5371,2.5371,2.53512,2.53512,7000000.0
2009-01-29 07:44:00,2.53509,2.53711,2.53509,2.53711,7000000.0
2009-01-29 07:45:00,2.53758,2.5379,2.53758,2.53789,6000000.0
2009-01-29 07:46:00,2.53789,2.53795,2.5375,2.53795,10000000.0
2009-01-29 07:47:00,2.53669,2.53783,2.53669,2.53783,7000000.0
2009-01-29 07:48:00,2.53764,2.53764,2.53706,2.53723,8000000.0
2009-01-29 07:49:00,2.53658,2.53658,2.53589,2.53612,8000000.0
2009-01-29 07:50:00,2.53604,2.53684,2.53562,2.53684,7000000.0
2009-01-29 07:51:00,2.53798,2.53798,2.53763,2.53769,8000000.0
2009-01-29 07:52:00,2.53739,2.53846,2.53739,2.53846,10000000.0
2009-01-29 07:53:00,2.53864,2.5394,2.53864,2.53868,11000000.0
2009-01-29 07:54:00,2.53856,2.53859,2.53797,2.53797,9000000.0
2009-01-29 07:55:00,2.53714,2.53817,2.53714,2.53817,9000000.0
2009-01-29 07:56:00,2.53839,2.53894,2.53839,2.53894,9000000.0
2009-01-29 07:57:00,2.53775,2.53775,2.53654,2.53747,7000000.0
2009-01-29 07:58:00,2.5381,2.5381,2.53703,2.53717,7000000.0
2009-01-29 07:59:00,2.53743,2.53743,2.53691,2.53743,7000000.0
2009-01-29 08:00:00,2.53793,2.53866,2.53793,2.53866,8000000.0
2009-01-29 08:01:00,2.53999,2.53999,2.53897,2.53934,10000000.0
2009-01-29 08:02:00,2.53963,2.53963,2.53934,2.53934,7000000.0
2009-01-29 08:03:00,2.53909,2.53919,2.53845,2.53845,8000000.0
2009-01-29 08:04:00,2.53759,2.53877,2.53759,2.53877,8000000.0
2009-01-29 08:05:00,2.53924,2.53944,2.53915,2.53944,8000000.0
2009-01-29 08:06:00,2.53928,2.53928,2.53896,2.53899,7000000.0
2009-01-29 08:07:00,2.53857,2.53863,2.53836,2.53863,7000000.0
2009-01-29 08:08:00,2.53822,2.53822,2.53776,2.53776,7000000.0
2009-01-29 08:09:00,2.53796,2.54255,2.53796,2.54255,7000000.0
2009-01-29 08:10:00,2.54168,2.54168,2.53964,2.53964,7000000.0
2009-01-29 08:11:00,2.54014,2.54187,2.53987,2.54187,8000000.0
2009-01-29 08:12:00,2.54197,2.54197,2.54165,2.54194,9000000.0
2009-01-29 08:13:00,2.54112,2.54112,2.53958,2.54063,7000000.0
2009-01-29 08:14:00,2.54147,2.54149,2.54027,2.54149,9000000.0
2009-01-29 08:15:00,2.54112,2.54112,2.53975,2.53984,8000000.0
2009-01-29 08:16:00,2.5397,2.5397,2.53915,2.53922,11000000.0
2009-01-29 08:17:00,2.53928,2.53942,2.53928,2.53929,7000000.0
2009-01-29 08:18:00,2.53986,2.54116,2.53986,2.541,9000000.0
2009-01-29 08:19:00,2.54076,2.54155,2.54054,2.54155,7000000.0
2009-01-29 08:20:00,2.54095,2.54095,2.5396,2.5396,8000000.0
2009-01-29 08:21:00,2.53923,2.54002,2.53923,2.54002,8000000.0
2009-01-29 08:22:00,2.54011,2.54011,2.53949,2.53949,8000000.0
2009-01-29 08:23:00,2.53943,2.53943,2.53881,2.53881,7000000.0
2009-01-29 08:24:00,2.53873,2.53873,2.53802,2.53802,7000000.0
2009-01-29 08:25:00,2.53748,2.53753,2.53718,2.53753,8000000.0
2009-01-29 08:26:00,2.5377,2.53799,2.53762,2.53762,7000000.0
2009-01-29 08:27:00,2.53767,2.53767,2.53716,2.53716,10000000.0
2009-01-29 08:28:00,2.53696,2.53727,2.53674,2.53701,7000000.0
2009-01-29 08:29:00,2.53788,2.538,2.53751,2.538,10000000.0
2009-01-29 08:30:00,2.53736,2.53736,2.53598,2.53598,7000000.0
2009-01-29 08:31:00,2.53607,2.53614,2.536,2.53607,10000000.0
2009-01-29 08:32:00,2.53535,2.53535,2.53402,2.53436,8000000.0
2009-01-29 08:33:00,2.5342,2.53431,2.53226,2.53226,7000000.0
2009-01-29 08:34:00,2.53279,2.53425,2.53279,2.53349,9000000.0
2009-01-29 08:35:00,2.53341,2.53341,2.53298,2.53318,9000000.0
2009-01-29 08:36:00,2.53319,2.53336,2.53285,2.53332,8000000.0
2009-01-29 08:37:00,2.53353,2.53471,2.53353,2.53471,9000000.0
2009-01-29 08:38:00,2.53471,2.53489,2.53465,2.53489,10000000.0
2009-01-29 08:39:00,2.53546,2.53554,2.53375,2.53375,11000000.0
2009-01-29 08:40:00,2.53319,2.53319,2.53278,2.53278,8000000.0
2009-01-29 08:41:00,2.53228,2.53249,2.53081,2.53135,11000000.0
2009-01-29 08:42:00,2.53271,2.53427,2.53271,2.53427,10000000.0
2009-01-29 08:43:00,2.53406,2.53421,2.53373,2.53373,8000000.0
2009-01-29 08:44:00,2.53408,2.53489,2.53408,2.53444,10000000.0
2009-01-29 08:45:00,2.5348,2.53502,2.53395,2.53395,8000000.0
2009-01-29 08:46:00,2.53361,2.53384,2.53228,2.53384,6000000.0
2009-01-29 08:47:00,2.53406,2.53467,2.53406,2.53467,7000000.0
2009-01-29 08:48:00,2.53488,2.53574,2.53462,2.53462,10000000.0
2009-01-29 08:49:00,2.53466,2.53524,2.53403,2.53403,11000000.0
2009-01-29 08:50:00,2.53386,2.53559,2.53386,2.53559,7000000.0
2009-01-29 08:51:00,2.53582,2.53584,2.5351,2.5351,8000000.0
2009-01-29 08:52:00,2.53527,2.53684,2.53527,2.53667,9000000.0
2009-01-29 08:53:00,2.53616,2.53653,2.53593,2.53653,8000000.0
2009-01-29 08:54:00,2.53731,2.53788,2.5373,2.53758,8000000.0
2009-01-29 08:55:00,2.53748,2.53869,2.53747,2.53802,8000000.0
2009-01-29 08:56:00,2.5385,2.53933,2.5385,2.53915,7000000.0
2009-01-29 08:57:00,2.53946,2.53968,2.53742,2.53747,8000000.0
2009-01-29 08:58:00,2.53753,2.53886,2.53753,2.53886,7000000.0
2009-01-29 08:59:00,2.53912,2.54079,2.53912,2.54079,7000000.0
2009-01-29 09:00:00,2.54191,2.5429,2.54099,2.54099,8000000.0
2009-01-29 09:01:00,2.53856,2.54163,2.53856,2.54163,9000000.0
2009-01-29 09:02:00,2.54342,2.54587,2.54342,2.5457,10000000.0
2009-01-29 09:03:00,2.54488,2.54488,2.54336,2.54377,7000000.0
2009-01-29 09:04:00,2.54376,2.54379,2.54025,2.54025,7000000.0
2009-01-29 09:05:00,2.541,2.5415,2.54048,2.54048,7000000.0
2009-01-29 09:06:00,2.54055,2.54289,2.54055,2.54198,11000000.0
2009-01-29 09:07:00,2.54187,2.54223,2.54121,2.54223,8000000.0
2009-01-29 09:08:00,2.54257,2.54257,2.54052,2.54052,5000000.0
2009-01-29 09:09:00,2.54047,2.54047,2.53859,2.53859,11000000.0
2009-01-29 09:10:00,2.53829,2.53923,2.53829,2.53903,7000000.0
2009-01-29 09:11:00,2.53927,2.54012,2.53861,2.54012,9000000.0
2009-01-29 09:12:00,2.54065,2.54226,2.54061,2.54226,8000000.0
2009-01-29 09:13:00,2.54178,2.54178,2.54055,2.54075,9000000.0
2009-01-29 09:14:00,2.541,2.541,2.54002,2.54002,11000000.0
2009-01-29 09:15:00,2.53945,2.53985,2.53933,2.53975,7000000.0
2009-01-29 09:16:00,2.53953,2.54003,2.53936,2.53961,8000000.0
2009-01-29 09:17:00,2.53922,2.53922,2.53838,2.53885,11000000.0
2009-01-29 09:18:00,2.53938,2.53938,2.53837,2.53867,8000000.0
2009-01-29 09:19:00,2.53778,2.53789,2.53742,2.53742,7000000.0
2009-01-29 09:20:00,2.53793,2.5382,2.53765,2.53766,7000000.0
2009-01-29 09:21:00,2.53792,2.53934,2.53792,2.53934,8000000.0
2009-01-29 09:22:00,2.53854,2.53857,2.53795,2.53798,8000000.0
2009-01-29 09:23:00,2.53676,2.53726,2.53652,2.53663,7000000.0
2009-01-29 09:24:00,2.53655,2.53717,2.53655,2.53687,8000000.0
2009-01-29 09:25:00,2.53696,2.53696,2.53496,2.53496,7000000.0
2009-01-29 09:26:00,2.53472,2.53476,2.53426,2.5345,11000000.0
2009-01-29 09:27:00,2.53417,2.53461,2.53417,2.53452,11000000.0
2009-01-29 09:28:00,2.53583,2.53583,2.53467,2.53561,9000000.0
2009-01-29 09:29:00,2.53629,2.53705,2.53629,2.53705,8000000.0
2009-01-29 09:30:00,2.53715,2.53715,2.53557,2.53561,7000000.0
2009-01-29 09:31:00,2.53552,2.53569,2.53551,2.53551,7000000.0
2009-01-29 09:32:00,2.53567,2.53613,2.53567,2.53606,7000000.0
2009-01-29 09:33:00,2.53637,2.5367,2.5361,2.5361,8000000.0
2009-01-29 09:34:00,2.53464,2.53464,2.53412,2.53412,7000000.0
2009-01-29 09:35:00,2.53401,2.53479,2.53401,2.53479,10000000.0
2009-01-29 09:36:00,2.53506,2.53555,2.53481,2.53555,8000000.0
2009-01-29 09:37:00,2.53609,2.53614,2.53559,2.53559,11000000.0
2009-01-29 09:38:00,2.53521,2.53547,2.53334,2.53547,11000000.0
2009-01-29 09:39:00,2.53542,2.53542,2.53485,2.53511,7000000.0
2009-01-29 09:40:00,2.53525,2.53623,2.53503,2.53623,9000000.0
2009-01-29 09:41:00,2.53649,2.53733,2.53575,2.53733,8000000.0
2009-01-29 09:42:00,2.53669,2.53669,2.53606,2.53629,10000000.0
2009-01-29 09:43:00,2.53536,2.53562,2.53513,2.53555,11000000.0
2009-01-29 09:44:00,2.53491,2.53524,2.53476,2.53524,8000000.0
2009-01-29 09:45:00,2.5352,2.5352,2.53435,2.53435,7000000.0
2009-01-29 09:46:00,2.53485,2.53485,2.53405,2.53456,11000000.0
2009-01-29 09:47:00,2.53463,2.5349,2.53449,2.53479,9000000.0
2009-01-29 09:48:00,2.53461,2.53461,2.53415,2.53442,7000000.0
2009-01-29 09:49:00,2.53477,2.5352,2.53337,2.53337,11000000.0
2009-01-29 09:50:00,2.53328,2.53328,2.53251,2.53259,8000000.0
2009-01-29 09:51:00,2.53279,2.53309,2.53259,2.53309,8000000.0
2009-01-29 09:52:00,2.53312,2.53312,2.5324,2.53242,8000000.0
2009-01-29 09:53:00,2.53126,2.53205,2.53126,2.53205,10000000.0
2009-01-29 09:54:00,2.53205,2.53299,2.53178,2.53299,10000000.0
2009-01-29 09:55:00,2.53372,2.5341,2.53357,2.53357,8000000.0
2009-01-29 09:56:00,2.53442,2.53578,2.53442,2.53536,10000000.0
2009-01-29 09:57:00,2.53589,2.53604,2.53555,2.53582,8000000.0
2009-01-29 09:58:00,2.53599,2.53599,2.53528,2.53528,8000000.0
2009-01-29 09:59:00,2.53495,2.53521,2.53473,2.53473,10000000.0
2009-01-29 10:00:00,2.53447,2.53682,2.53447,2.53682,10000000.0
2009-01-29 10:01:00,2.53759,2.53759,2.53589,2.53589,10000000.0
2009-01-29 10:02:00,2.53493,2.53493,2.53417,2.53417,10000000.0
2009-01-29 10:03:00,2.53345,2.53402,2.53262,2.53402,7000000.0
2009-01-29 10:04:00,2.53446,2.53457,2.53425,2.53454,7000000.0
2009-01-29 10:05:00,2.53541,2.53541,2.53436,2.53436,11000000.0
2009-01-29 10:06:00,2.53402,2.53549,2.5335,2.53549,7000000.0
2009-01-29 10:07:00,2.53607,2.53665,2.53605,2.53636,7000000.0
2009-01-29 10:08:00,2.53622,2.53643,2.53595,2.53595,7000000.0
2009-01-29 10:09:00,2.53608,2.53974,2.53608,2.53974,7000000.0
2009-01-29 10:10:00,2.54113,2.54216,2.54113,2.54216,7000000.0
2009-01-29 10:11:00,2.54249,2.54257,2.54189,2.54189,7000000.0
2009-01-29 10:12:00,2.54212,2.54335,2.54186,2.54335,8000000.0
2009-01-29 10:13:00,2.54506,2.54544,2.54489,2.5452,8000000.0
2009-01-29 10:14:00,2.54371,2.54476,2.54317,2.54476,7000000.0
2009-01-29 10:15:00,2.54501,2.54563,2.54501,2.54537,10000000.0
2009-01-29 10:16:00,2.54417,2.54417,2.54248,2.54248,7000000.0
2009-01-29 10:17:00,2.5414,2.5414,2.5409,2.54123,11000000.0
2009-01-29 10:18:00,2.54038,2.5411,2.54035,2.5408,8000000.0
2009-01-29 10:19:00,2.54061,2.54061,2.53866,2.53908,9000000.0
2009-01-29 10:20:00,2.5383,2.5383,2.53671,2.53675,7000000.0
2009-01-29 10:21:00,2.53714,2.53714,2.53652,2.53663,8000000.0
2009-01-29 10:22:00,2.53729,2.53759,2.53707,2.53759,7000000.0
2009-01-29 10:23:00,2.5375,2.53761,2.5374,2.53755,7000000.0
2009-01-29 10:24:00,2.5385,2.53852,2.5369,2.5369,7000000.0
2009-01-29 10:25:00,2.53617,2.5371,2.53592,2.5371,9000000.0
2009-01-29 10:26:00,2.53591,2.53689,2.53591,2.53676,11000000.0
2009-01-29 10:27:00,2.53683,2.53699,2.53672,2.53697,8000000.0
2009-01-29 10:28:00,2.53669,2.53672,2.5363,2.5363,9000000.0
2009-01-29 10:29:00,2.53661,2.53696,2.53647,2.53679,8000000.0
2009-01-29 10:30:00,2.53692,2.53699,2.53672,2.53694,8000000.0
2009-01-29 10:31:00,2.5364,2.5364,2.53601,2.53618,7000000.0
2009-01-29 10:32:00,2.53615,2.5362,2.53527,2.53527,9000000.0
2009-01-29 10:33:00,2.53441,2.53441,2.53265,2.53265,7000000.0
2009-01-29 10:34:00,2.53233,2.53281,2.53233,2.53237,7000000.0
2009-01-29 10:35:00,2.53258,2.53326,2.53195,2.53326,7000000.0
2009-01-29 10:36:00,2.53319,2.53355,2.53319,2.53327,8000000.0
2009-01-29 10:37:00,2.53315,2.53315,2.53287,2.53287,8000000.0
2009-01-29 10:38:00,2.53366,2.53386,2.53347,2.53378,10000000.0
2009-01-29 10:39:00,2.53347,2.53352,2.53322,2.53337,8000000.0
2009-01-29 10:40:00,2.53332,2.53429,2.53332,2.53425,7000000.0
2009-01-29 10:41:00,2.53409,2.53409,2.53355,2.53361,9000000.0
2009-01-29 10:42:00,2.53409,2.53513,2.53409,2.53513,7000000.0
2009-01-29 10:43:00,2.53493,2.5359,2.53477,2.5359,10000000.0
2009-01-29 10:44:00,2.53645,2.53645,2.53542,2.53575,7000000.0
2009-01-29 10:45:00,2.53537,2.53583,2.53537,2.53564,8000000.0
2009-01-29 10:46:00,2.53556,2.5362,2.53556,2.53618,8000000.0
2009-01-29 10:47:00,2.53635,2.53658,2.53595,2.53633,7000000.0
2009-01-29 10:48:00,2.53661,2.53661,2.53604,2.53641,8000000.0
2009-01-29 10:49:00,2.53607,2.53785,2.53607,2.53735,9000000.0
2009-01-29 10:50:00,2.53762,2.5395,2.53762,2.5395,8000000.0
2009-01-29 10:51:00,2.53908,2.54123,2.53908,2.54123,9000000.0
2009-01-29 10:52:00,2.54234,2.54323,2.54234,2.54309,8000000.0
2009-01-29 10:53:00,2.54309,2.54309,2.54266,2.54266,9000000.0
2009-01-29 10:54:00,2.54247,2.54256,2.53997,2.53997,10000000.0
2009-01-29 10:55:00,2.53898,2.53898,2.53841,2.5386,7000000.0
2009-01-29 10:56:00,2.53884,2.53972,2.5373,2.53972,7000000.0
2009-01-29 10:57:00,2.53987,2.54086,2.53987,2.54054,8000000.0
2009-01-29 10:58:00,2.53996,2.53996,2.53867,2.53921,7000000.0
2009-01-29 10:59:00,2.53969,2.54032,2.53871,2.53871,11000000.0
2009-01-29 11:00:00,2.53833,2.53849,2.53689,2.53689,7000000.0
2009-01-29 11:01:00,2.53856,2.53936,2.53856,2.53936,8000000.0
2009-01-29 11:02:00,2.53918,2.53918,2.53855,2.53862,7000000.0
2009-01-29 11:03:00,2.53839,2.53851,2.53829,2.53835,11000000.0
2009-01-29 11:04:00,2.53843,2.53864,2.53843,2.53862,11000000.0
2009-01-29 11:05:00,2.53855,2.53855,2.53701,2.53701,7000000.0
2009-01-29 11:06:00,2.53741,2.53804,2.53713,2.53804,8000000.0
2009-01-29 11:07:00,2.53856,2.53856,2.53781,2.53781,7000000.0
2009-01-29 11:08:00,2.53791,2.53793,2.53706,2.53712,9000000.0
2009-01-29 11:09:00,2.5379,2.53849,2.5373,2.53849,8000000.0
2009-01-29 11:10:00,2.53922,2.53922,2.53773,2.53838,8000000.0
2009-01-29 11:11:00,2.53867,2.53903,2.53856,2.53894,10000000.0
2009-01-29 11:12:00,2.53921,2.54171,2.53921,2.54171,7000000.0
2009-01-29 11:13:00,2.54196,2.54365,2.5419,2.54365,11000000.0
2009-01-29 11:14:00,2.54419,2.54419,2.54322,2.54322,11000000.0
2009-01-29 11:15:00,2.54281,2.54281,2.54175,2.54175,7000000.0
2009-01-29 11:16:00,2.54163,2.54163,2.54089,2.54089,7000000.0
2009-01-29 11:17:00,2.54109,2.54165,2.54109,2.54165,7000000.0
2009-01-29 11:18:00,2.54147,2.54158,2.54137,2.54147,10000000.0
2009-01-29 11:19:00,2.54145,2.54145,2.54088,2.54088,11000000.0
2009-01-29 11:20:00,2.54135,2.54141,2.54095,2.54141,8000000.0
2009-01-29 11:21:00,2.5394,2.5394,2.53833,2.5389,7000000.0
2009-01-29 11:22:00,2.53942,2.5402,2.53942,2.5402,8000000.0
2009-01-29 11:23:00,2.5381,2.54048,2.5381,2.54048,8000000.0
2009-01-29 11:24:00,2.54112,2.54147,2.54112,2.54147,7000000.0
2009-01-29 11:25:00,2.54185,2.54222,2.54174,2.54216,8000000.0
2009-01-29 11:26:00,2.54228,2.54266,2.54209,2.54266,11000000.0
2009-01-29 11:27:00,2.54289,2.54293,2.54281,2.54287,8000000.0
2009-01-29 11:28:00,2.54276,2.54276,2.542,2.54213,7000000.0
2009-01-29 11:29:00,2.54239,2.54272,2.54223,2.54272,8000000.0
2009-01-29 11:30:00,2.5426,2.5426,2.54227,2.54241,7000000.0
2009-01-29 11:31:00,2.54285,2.54285,2.54223,2.54223,11000000.0
2009-01-29 11:32:00,2.54221,2.54221,2.54094,2.54114,11000000.0
2009-01-29 11:33:00,2.54025,2.54025,2.5389,2.5389,7000000.0
2009-01-29 11:34:00,2.53909,2.53938,2.53875,2.53875,7000000.0
2009-01-29 11:35:00,2.53964,2.54038,2.53861,2.54038,10000000.0
2009-01-29 11:36:00,2.54034,2.54121,2.54034,2.54054,8000000.0
2009-01-29 11:37:00,2.53984,2.53992,2.53949,2.53964,8000000.0
2009-01-29 11:38:00,2.53953,2.53964,2.53848,2.53848,9000000.0
2009-01-29 11:39:00,2.53638,2.53751,2.53638,2.53751,9000000.0
2009-01-29 11:40:00,2.53794,2.53801,2.53521,2.53521,11000000.0
2009-01-29 11:41:00,2.53476,2.53492,2.53385,2.53385,11000000.0
2009-01-29 11:42:00,2.53486,2.5361,2.53457,2.5361,11000000.0
2009-01-29 11:43:00,2.53622,2.53641,2.5359,2.5359,7000000.0
2009-01-29 11:44:00,2.53557,2.53579,2.53551,2.53577,7000000.0
2009-01-29 11:45:00,2.53525,2.53591,2.53525,2.53583,11000000.0
2009-01-29 11:46:00,2.53628,2.53675,2.53628,2.53667,7000000.0
2009-01-29 11:47:00,2.53675,2.53685,2.53668,2.53668,9000000.0
2009-01-29 11:48:00,2.53686,2.53707,2.5363,2.5363,10000000.0
2009-01-29 11:49:00,2.53642,2.53643,2.53632,2.5364,7000000.0
2009-01-29 11:50:00,2.53641,2.53711,2.53641,2.53711,7000000.0
2009-01-29 11:51:00,2.53736,2.53736,2.53579,2.53643,8000000.0
2009-01-29 11:52:00,2.5363,2.5363,2.53528,2.53528,10000000.0
2009-01-29 11:53:00,2.53425,2.53526,2.53425,2.53526,10000000.0
2009-01-29 11:54:00,2.53512,2.53539,2.5349,2.53537,9000000.0
2009-01-29 11:55:00,2.53529,2.53539,2.53504,2.53504,8000000.0
2009-01-29 11:56:00,2.53526,2.53526,2.53459,2.53488,11000000.0
2009-01-29 11:57:00,2.53469,2.53474,2.53449,2.53449,8000000.0
2009-01-29 11:58:00,2.53449,2.53566,2.53449,2.53566,9000000.0
2009-01-29 11:59:00,2.53612,2.53612,2.53521,2.53537,7000000.0
2009-01-29 12:00:00,2.53565,2.53578,2.53413,2.53413,7000000.0
2009-01-29 12:01:00,2.53411,2.53465,2.53411,2.53431,10000000.0
2009-01-29 12:02:00,2.53455,2.53484,2.53338,2.53338,10000000.0
2009-01-29 12:03:00,2.5332,2.53405,2.53246,2.53246,7000000.0
2009-01-29 12:04:00,2.5323,2.53315,2.5323,2.53315,9000000.0
2009-01-29 12:05:00,2.53312,2.53384,2.53191,2.53384,11000000.0
2009-01-29 12:06:00,2.53404,2.5349,2.53404,2.53452,7000000.0
2009-01-29 12:07:00,2.53533,2.5363,2.53533,2.5363,7000000.0
2009-01-29 12:08:00,2.5376,2.53817,2.5376,2.53773,9000000.0
2009-01-29 12:09:00,2.53778,2.53778,2.53707,2.53707,8000000.0
2009-01-29 12:10:00,2.53713,2.53734,2.53664,2.53664,8000000.0
2009-01-29 12:11:00,2.53677,2.5371,2.53667,2.53687,7000000.0
2009-01-29 12:12:00,2.53761,2.53966,2.53761,2.53933,7000000.0
2009-01-29 12:13:00,2.53959,2.53959,2.5382,2.5382,10000000.0
2009-01-29 12:14:00,2.53886,2.53912,2.53886,2.53902,8000000.0
2009-01-29 12:15:00,2.53964,2.53964,2.53872,2.53882,8000000.0
2009-01-29 12:16:00,2.53922,2.53932,2.53848,2.53848,8000000.0
2009-01-29 12:17:00,2.53764,2.53854,2.53739,2.53854,8000000.0
2009-01-29 12:18:00,2.53835,2.53835,2.53701,2.53701,11000000.0
2009-01-29 12:19:00,2.53553,2.53559,2.53509,2.53509,9000000.0
2009-01-29 12:20:00,2.53521,2.53521,2.53482,2.53485,10000000.0
2009-01-29 12:21:00,2.53422,2.53422,2.53072,2.53072,7000000.0
2009-01-29 12:22:00,2.53187,2.53187,2.53134,2.53172,8000000.0
2009-01-29 12:23:00,2.53187,2.53233,2.53183,2.53213,7000000.0
2009-01-29 12:24:00,2.53219,2.53286,2.53219,2.53286,7000000.0
2009-01-29 12:25:00,2.533,2.533,2.5324,2.53267,9000000.0
2009-01-29 12:26:00,2.532,2.532,2.53133,2.53134,8000000.0
2009-01-29 12:27:00,2.53082,2.53165,2.53082,2.53154,10000000.0
2009-01-29 12:28:00,2.53133,2.53133,2.53097,2.53107,9000000.0
2009-01-29 12:29:00,2.53148,2.53148,2.53079,2.53081,9000000.0
2009-01-29 12:30:00,2.53052,2.53085,2.53052,2.5308,7000000.0
2009-01-29 12:31:00,2.5313,2.5313,2.5309,2.5309,11000000.0
2009-01-29 12:32:00,2.53081,2.53197,2.53081,2.53197,7000000.0
2009-01-29 12:33:00,2.53286,2.53372,2.53286,2.5337,7000000.0
2009-01-29 12:34:00,2.53402,2.53472,2.53402,2.53448,7000000.0
2009-01-29 12:35:00,2.53439,2.53439,2.53379,2.53379,8000000.0
2009-01-29 12:36:00,2.53345,2.53369,2.53326,2.53326,8000000.0
2009-01-29 12:37:00,2.53313,2.53405,2.53313,2.53405,9000000.0
2009-01-29 12:38:00,2.53354,2.53376,2.53347,2.53376,8000000.0
2009-01-29 12:39:00,2.53343,2.53351,2.53178,2.53178,9000000.0
2009-01-29 12:40:00,2.53105,2.53105,2.53022,2.53045,7000000.0
2009-01-29 12:41:00,2.52944,2.52963,2.52923,2.52963,8000000.0
2009-01-29 12:42:00,2.53022,2.53136,2.53018,2.53118,9000000.0
2009-01-29 12:43:00,2.53106,2.53106,2.53048,2.53048,9000000.0
2009-01-29 12:44:00,2.53086,2.53138,2.53077,2.53138,8000000.0
2009-01-29 12:45:00,2.53064,2.53081,2.5301,2.53076,10000000.0
2009-01-29 12:46:00,2.53101,2.53191,2.53101,2.53108,9000000.0
2009-01-29 12:47:00,2.53017,2.53053,2.53017,2.53044,10000000.0
2009-01-29 12:48:00,2.53066,2.53092,2.5305,2.5305,11000000.0
2009-01-29 12:49:00,2.53024,2.53024,2.52748,2.52748,7000000.0
2009-01-29 12:50:00,2.52763,2.52772,2.52651,2.52651,7000000.0
2009-01-29 12:51:00,2.52469,2.52641,2.52459,2.52638,8000000.0
2009-01-29 12:52:00,2.52616,2.52617,2.52563,2.52603,11000000.0
2009-01-29 12:53:00,2.52655,2.52663,2.52611,2.5264,8000000.0
2009-01-29 12:54:00,2.52648,2.52677,2.52648,2.52677,7000000.0
2009-01-29 12:55:00,2.52617,2.52655,2.52604,2.52604,8000000.0
2009-01-29 12:56:00,2.52586,2.52597,2.52582,2.52597,7000000.0
2009-01-29 12:57:00,2.52513,2.52535,2.52472,2.52485,7000000.0
2009-01-29 12:58:00,2.52471,2.52472,2.52457,2.5247,8000000.0
2009-01-29 12:59:00,2.52562,2.52618,2.52562,2.52596,7000000.0
2009-01-29 13:00:00,2.52477,2.52477,2.52218,2.52275,8000000.0
2009-01-29 13:01:00,2.52272,2.52272,2.52128,2.52128,8000000.0
2009-01-29 13:02:00,2.52159,2.52328,2.52159,2.52328,7000000.0
2009-01-29 13:03:00,2.52367,2.52407,2.52361,2.52373,8000000.0
2009-01-29 13:04:00,2.5234,2.52352,2.5231,2.52352,7000000.0
2009-01-29 13:05:00,2.52406,2.52411,2.52368,2.52395,8000000.0
2009-01-29 13:06:00,2.52498,2.5254,2.52498,2.52512,7000000.0
2009-01-29 13:07:00,2.52483,2.52483,2.52442,2.52449,7000000.0
2009-01-29 13:08:00,2.52393,2.52393,2.52257,2.52257,10000000.0
2009-01-29 13:09:00,2.52249,2.52249,2.52203,2.52214,7000000.0
2009-01-29 13:10:00,2.52221,2.52338,2.52221,2.52338,9000000.0
2009-01-29 13:11:00,2.52373,2.52448,2.52373,2.52425,8000000.0
2009-01-29 13:12:00,2.52415,2.52477,2.52415,2.52477,8000000.0
2009-01-29 13:13:00,2.52476,2.52522,2.52402,2.52402,9000000.0
2009-01-29 13:14:00,2.52327,2.52487,2.52327,2.52487,7000000.0
2009-01-29 13:15:00,2.52494,2.52494,2.52401,2.52447,8000000.0
2009-01-29 13:16:00,2.52472,2.52484,2.52459,2.52472,8000000.0
2009-01-29 13:17:00,2.52311,2.52311,2.51972,2.51972,9000000.0
2009-01-29 13:18:00,2.51947,2.52056,2.5193,2.52056,10000000.0
2009-01-29 13:19:00,2.52049,2.52075,2.51981,2.51981,8000000.0
2009-01-29 13:20:00,2.52112,2.52226,2.52112,2.52226,8000000.0
2009-01-29 13:21:00,2.52119,2.52119,2.51907,2.51907,7000000.0
2009-01-29 13:22:00,2.51888,2.51979,2.51882,2.51979,11000000.0
2009-01-29 13:23:00,2.51973,2.51982,2.51888,2.51897,8000000.0
2009-01-29 13:24:00,2.51927,2.51951,2.5192,2.5192,7000000.0
2009-01-29 13:25:00,2.51918,2.51946,2.51918,2.51918,11000000.0
2009-01-29 13:26:00,2.5192,2.51958,2.5192,2.51958,10000000.0
2009-01-29 13:27:00,2.51962,2.52,2.51942,2.51942,8000000.0
2009-01-29 13:28:00,2.52051,2.52088,2.52029,2.52088,21000000.0
2009-01-29 13:29:00,2.52102,2.52126,2.52067,2.52067,17000000.0
2009-01-29 13:30:00,2.52056,2.52199,2.52056,2.52199,7000000.0
2009-01-29 13:31:00,2.52232,2.52331,2.52232,2.5233,9000000.0
2009-01-29 13:32:00,2.52339,2.52339,2.52255,2.52255,14000000.0
2009-01-29 13:33:00,2.52171,2.52171,2.52116,2.52133,14000000.0
2009-01-29 13:34:00,2.52162,2.52182,2.52123,2.52182,31000000.0
2009-01-29 13:35:00,2.52252,2.52252,2.52118,2.52162,17000000.0
2009-01-29 13:36:00,2.52185,2.52256,2.52185,2.52256,24000000.0
2009-01-29 13:37:00,2.52314,2.52359,2.52295,2.52359,10000000.0
2009-01-29 13:38:00,2.52383,2.5239,2.5235,2.5235,18000000.0
2009-01-29 13:39:00,2.52356,2.52414,2.52356,2.52414,15000000.0
2009-01-29 13:40:00,2.52484,2.52598,2.52478,2.5252,29000000.0
2009-01-29 13:41:00,2.52538,2.52572,2.52522,2.52522,13000000.0
2009-01-29 13:42:00,2.52487,2.52519,2.52468,2.52519,8000000.0
2009-01-29 13:43:00,2.52383,2.52383,2.52226,2.52226,10000000.0
2009-01-29 13:44:00,2.52234,2.52234,2.52055,2.5214,26000000.0
2009-01-29 13:45:00,2.52124,2.52124,2.52048,2.52112,22000000.0
2009-01-29 13:46:00,2.52028,2.52031,2.51903,2.51926,19000000.0
2009-01-29 13:47:00,2.51863,2.51888,2.51845,2.51845,17000000.0
2009-01-29 13:48:00,2.51882,2.51889,2.51867,2.51889,22000000.0
2009-01-29 13:49:00,2.51916,2.51916,2.51857,2.51857,24000000.0
2009-01-29 13:50:00,2.51869,2.51906,2.51865,2.51865,15000000.0
2009-01-29 13:51:00,2.51852,2.51864,2.51793,2.51864,22000000.0
2009-01-29 13:52:00,2.51895,2.51916,2.51818,2.51916,32000000.0
2009-01-29 13:53:00,2.51989,2.52007,2.51978,2.52001,28000000.0
2009-01-29 13:54:00,2.52002,2.52008,2.51813,2.51813,31000000.0
2009-01-29 13:55:00,2.51884,2.51984,2.51884,2.51954,20000000.0
2009-01-29 13:56:00,2.5187,2.51898,2.5187,2.51881,24000000.0
2009-01-29 13:57:00,2.5185,2.5185,2.51818,2.51838,34000000.0
2009-01-29 13:58:00,2.51869,2.51872,2.51721,2.51721,16000000.0
2009-01-29 13:59:00,2.51619,2.51761,2.51608,2.51675,30000000.0
2009-01-29 14:00:00,2.51925,2.52201,2.51925,2.52201,39000000.0
2009-01-29 14:01:00,2.52124,2.52124,2.51739,2.51739,30000000.0
2009-01-29 14:02:00,2.51699,2.51726,2.51685,2.51724,19000000.0
2009-01-29 14:03:00,2.51858,2.51907,2.51775,2.51781,23000000.0
2009-01-29 14:04:00,2.5176,2.51791,2.51745,2.51753,33000000.0
2009-01-29 14:05:00,2.51773,2.52006,2.51773,2.52006,28000000.0
2009-01-29 14:06:00,2.5182,2.5182,2.51714,2.51804,31000000.0
2009-01-29 14:07:00,2.51804,2.51826,2.51779,2.51815,31000000.0
2009-01-29 14:08:00,2.51884,2.51921,2.51877,2.51899,27000000.0
2009-01-29 14:09:00,2.51852,2.51871,2.51849,2.51871,27000000.0
2009-01-29 14:10:00,2.51857,2.51942,2.51843,2.51942,24000000.0
2009-01-29 14:11:00,2.52035,2.52035,2.51921,2.51921,21000000.0
2009-01-29 14:12:00,2.52006,2.52143,2.52006,2.5208,22000000.0
2009-01-29 14:13:00,2.52195,2.52337,2.52195,2.52243,13000000.0
2009-01-29 14:14:00,2.52356,2.52626,2.52356,2.52507,21000000.0
2009-01-29 14:15:00,2.52402,2.52402,2.52257,2.52257,25000000.0
2009-01-29 14:16:00,2.52203,2.52293,2.52027,2.52027,26000000.0
2009-01-29 14:17:00,2.52015,2.52097,2.51999,2.52097,32000000.0
2009-01-29 14:18:00,2.52107,2.5212,2.52042,2.52083,27000000.0
2009-01-29 14:19:00,2.52077,2.5219,2.52077,2.52141,35000000.0
2009-01-29 14:20:00,2.52163,2.52561,2.52163,2.52561,32000000.0
2009-01-29 14:21:00,2.52661,2.52684,2.52499,2.52499,39000000.0
2009-01-29 14:22:00,2.52469,2.52469,2.52399,2.52399,22000000.0
2009-01-29 14:23:00,2.52395,2.52465,2.52395,2.52435,40000000.0
2009-01-29 14:24:00,2.52515,2.52614,2.52515,2.52601,10000000.0
2009-01-29 14:25:00,2.52557,2.52612,2.52546,2.52602,35000000.0
2009-01-29 14:26:00,2.52684,2.52775,2.52684,2.52699,18000000.0
2009-01-29 14:27:00,2.52654,2.52654,2.52515,2.52515,28000000.0
2009-01-29 14:28:00,2.52332,2.52443,2.52332,2.52404,21000000.0
2009-01-29 14:29:00,2.52182,2.52337,2.52182,2.52284,16000000.0
2009-01-29 14:30:00,2.52198,2.5228,2.52019,2.5228,25000000.0
2009-01-29 14:31:00,2.52358,2.52551,2.52342,2.5255,26000000.0
2009-01-29 14:32:00,2.52548,2.52632,2.52548,2.52601,32000000.0
2009-01-29 14:33:00,2.526,2.5279,2.526,2.5279,20000000.0
2009-01-29 14:34:00,2.5282,2.52902,2.52817,2.52845,25000000.0
2009-01-29 14:35:00,2.52829,2.52829,2.52772,2.52772,23000000.0
2009-01-29 14:36:00,2.52801,2.52801,2.52617,2.52617,11000000.0
2009-01-29 14:37:00,2.52584,2.52584,2.52523,2.52554,41000000.0
2009-01-29 14:38:00,2.52526,2.52526,2.52438,2.52438,54000000.0
2009-01-29 14:39:00,2.5242,2.52445,2.5242,2.52445,36000000.0
2009-01-29 14:40:00,2.52468,2.52531,2.52468,2.52518,36000000.0
2009-01-29 14:41:00,2.5245,2.52462,2.52394,2.52394,41000000.0
2009-01-29 14:42:00,2.52344,2.52504,2.52344,2.52504,19000000.0
2009-01-29 14:43:00,2.52636,2.52724,2.52558,2.52724,20000000.0
2009-01-29 14:44:00,2.52721,2.52721,2.52682,2.52682,25000000.0
2009-01-29 14:45:00,2.5266,2.5279,2.5266,2.5279,33000000.0
2009-01-29 14:46:00,2.52857,2.52939,2.5285,2.52939,11000000.0
2009-01-29 14:47:00,2.5292,2.52952,2.52905,2.52905,7000000.0
2009-01-29 14:48:00,2.52925,2.52925,2.52839,2.52839,21000000.0
2009-01-29 14:49:00,2.52841,2.52935,2.52841,2.52935,32000000.0
2009-01-29 14:50:00,2.52787,2.52787,2.52762,2.5277,33000000.0
2009-01-29 14:51:00,2.52761,2.52761,2.52656,2.52697,37000000.0
2009-01-29 14:52:00,2.52642,2.52649,2.52629,2.52649,17000000.0
2009-01-29 14:53:00,2.52664,2.52664,2.52575,2.52617,22000000.0
2009-01-29 14:54:00,2.52573,2.52595,2.52553,2.52553,17000000.0
2009-01-29 14:55:00,2.52585,2.52697,2.52585,2.52697,7000000.0
2009-01-29 14:56:00,2.52711,2.52711,2.526,2.526,21000000.0
2009-01-29 14:57:00,2.52605,2.52654,2.52605,2.52619,12000000.0
2009-01-29 14:58:00,2.5257,2.52582,2.52551,2.52559,31000000.0
2009-01-29 14:59:00,2.52529,2.52613,2.52529,2.52613,20000000.0
2009-01-29 15:00:00,2.52558,2.52558,2.52457,2.5252,32000000.0
2009-01-29 15:01:00,2.52684,2.52684,2.52625,2.52644,14000000.0
2009-01-29 15:02:00,2.52634,2.52664,2.52626,2.5263,26000000.0
2009-01-29 15:03:00,2.52632,2.52632,2.52615,2.52619,30000000.0
2009-01-29 15:04:00,2.52631,2.52631,2.52612,2.52627,29000000.0
2009-01-29 15:05:00,2.52616,2.52653,2.52615,2.52653,28000000.0
2009-01-29 15:06:00,2.52661,2.52664,2.52651,2.52651,16000000.0
2009-01-29 15:07:00,2.5263,2.52639,2.52615,2.52639,26000000.0
2009-01-29 15:08:00,2.52606,2.52606,2.52546,2.52553,25000000.0
2009-01-29 15:09:00,2.52544,2.52552,2.52532,2.5254,34000000.0
2009-01-29 15:10:00,2.52543,2.52587,2.52543,2.52556,36000000.0
2009-01-29 15:11:00,2.52582,2.527,2.52582,2.527,27000000.0
2009-01-29 15:12:00,2.52684,2.52762,2.52684,2.52737,26000000.0
2009-01-29 15:13:00,2.5273,2.5273,2.52706,2.52706,41000000.0
2009-01-29 15:14:00,2.52709,2.52811,2.52709,2.52811,30000000.0
2009-01-29 15:15:00,2.52827,2.52891,2.52772,2.52891,21000000.0
2009-01-29 15:16:00,2.5293,2.52938,2.52709,2.52709,9000000.0
2009-01-29 15:17:00,2.5268,2.5268,2.52649,2.52655,26000000.0
2009-01-29 15:18:00,2.52687,2.52687,2.52615,2.52615,10000000.0
2009-01-29 15:19:00,2.5267,2.52702,2.52667,2.52702,16000000.0
2009-01-29 15:20:00,2.52706,2.52743,2.52706,2.52743,20000000.0
2009-01-29 15:21:00,2.52705,2.52705,2.52613,2.52613,12000000.0
2009-01-29 15:22:00,2.52592,2.52697,2.52581,2.52697,22000000.0
2009-01-29 15:23:00,2.52736,2.52741,2.52711,2.52711,36000000.0
2009-01-29 15:24:00,2.52715,2.5274,2.52704,2.52704,20000000.0
2009-01-29 15:25:00,2.52734,2.52789,2.52734,2.52789,14000000.0
2009-01-29 15:26:00,2.52839,2.5285,2.52763,2.52775,40000000.0
2009-01-29 15:27:00,2.52748,2.52797,2.52593,2.52593,32000000.0
2009-01-29 15:28:00,2.52575,2.52575,2.52541,2.52541,55000000.0
2009-01-29 15:29:00,2.52567,2.52575,2.52388,2.52388,47000000.0
2009-01-29 15:30:00,2.52397,2.52666,2.52326,2.52666,71000000.0
2009-01-29 15:31:00,2.52675,2.52748,2.52675,2.52711,58000000.0
2009-01-29 15:32:00,2.52748,2.52757,2.52689,2.52717,25000000.0
2009-01-29 15:33:00,2.52696,2.52721,2.52696,2.52701,32000000.0
2009-01-29 15:34:00,2.52782,2.52817,2.52767,2.52772,22000000.0
2009-01-29 15:35:00,2.52734,2.52734,2.52616,2.52616,30000000.0
2009-01-29 15:36:00,2.52586,2.52586,2.5241,2.52499,23000000.0
2009-01-29 15:37:00,2.52503,2.52547,2.52481,2.52481,24000000.0
2009-01-29 15:38:00,2.52447,2.5253,2.52447,2.5253,61000000.0
2009-01-29 15:39:00,2.52538,2.52538,2.52422,2.52422,40000000.0
2009-01-29 15:40:00,2.5233,2.52473,2.5233,2.52473,37000000.0
2009-01-29 15:41:00,2.52522,2.52659,2.52522,2.52659,43000000.0
2009-01-29 15:42:00,2.52606,2.52606,2.52486,2.52535,41000000.0
2009-01-29 15:43:00,2.5256,2.5256,2.52481,2.5249,30000000.0
2009-01-29 15:44:00,2.52452,2.52467,2.5239,2.5239,29000000.0
2009-01-29 15:45:00,2.52437,2.52437,2.52396,2.52396,36000000.0
2009-01-29 15:46:00,2.52308,2.52308,2.52277,2.52283,24000000.0
2009-01-29 15:47:00,2.52311,2.52478,2.52311,2.52455,31000000.0
2009-01-29 15:48:00,2.52488,2.52528,2.52454,2.52458,33000000.0
2009-01-29 15:49:00,2.52352,2.52477,2.52352,2.52477,25000000.0
2009-01-29 15:50:00,2.52616,2.52643,2.52567,2.52607,11000000.0
2009-01-29 15:51:00,2.52664,2.52911,2.52664,2.52911,37000000.0
2009-01-29 15:52:00,2.52918,2.52918,2.52746,2.52746,23000000.0
2009-01-29 15:53:00,2.52734,2.52753,2.52691,2.52753,15000000.0
2009-01-29 15:54:00,2.52727,2.52794,2.52726,2.52794,26000000.0
2009-01-29 15:55:00,2.52804,2.52876,2.52804,2.52839,33000000.0
2009-01-29 15:56:00,2.5277,2.5285,2.5277,2.52772,36000000.0
2009-01-29 15:57:00,2.52717,2.52745,2.52714,2.52745,34000000.0
2009-01-29 15:58:00,2.52673,2.52727,2.52629,2.52629,24000000.0
2009-01-29 15:59:00,2.5257,2.5281,2.5257,2.5279,23000000.0
2009-01-29 16:00:00,2.52776,2.52939,2.52776,2.52939,51000000.0
2009-01-29 16:01:00,2.52946,2.53024,2.52946,2.5296,31000000.0
2009-01-29 16:02:00,2.5302,2.53136,2.5302,2.53083,29000000.0
2009-01-29 16:03:00,2.53131,2.53131,2.53107,2.53121,51000000.0
2009-01-29 16:04:00,2.53117,2.53117,2.53006,2.53068,38000000.0
2009-01-29 16:05:00,2.5295,2.53002,2.52812,2.52812,37000000.0
2009-01-29 16:06:00,2.52713,2.52752,2.52658,2.527,33000000.0
2009-01-29 16:07:00,2.52492,2.52537,2.52478,2.52478,37000000.0
2009-01-29 16:08:00,2.52385,2.52402,2.52073,2.52105,37000000.0
2009-01-29 16:09:00,2.52153,2.52405,2.52153,2.52405,44000000.0
2009-01-29 16:10:00,2.52347,2.52347,2.52238,2.52238,41000000.0
2009-01-29 16:11:00,2.5222,2.52379,2.5222,2.52379,27000000.0
2009-01-29 16:12:00,2.52398,2.5253,2.52397,2.5253,22000000.0
2009-01-29 16:13:00,2.52512,2.52546,2.52447,2.52465,38000000.0
2009-01-29 16:14:00,2.52404,2.52404,2.52344,2.52344,41000000.0
2009-01-29 16:15:00,2.52312,2.52385,2.52312,2.52385,42000000.0
2009-01-29 16:16:00,2.52494,2.52555,2.52494,2.52517,45000000.0
2009-01-29 16:17:00,2.52517,2.52554,2.52489,2.52489,22000000.0
2009-01-29 16:18:00,2.52499,2.52618,2.52499,2.52618,49000000.0
2009-01-29 16:19:00,2.52688,2.52688,2.52663,2.52674,27000000.0
2009-01-29 16:20:00,2.52726,2.52726,2.52677,2.52677,52000000.0
2009-01-29 16:21:00,2.52648,2.52654,2.52631,2.52645,37000000.0
2009-01-29 16:22:00,2.52588,2.5263,2.5251,2.5251,50000000.0
2009-01-29 16:23:00,2.52521,2.52663,2.52521,2.52663,48000000.0
2009-01-29 16:24:00,2.52613,2.52613,2.52507,2.52507,44000000.0
2009-01-29 16:25:00,2.52462,2.5253,2.52412,2.5247,28000000.0
2009-01-29 16:26:00,2.52537,2.52563,2.52494,2.52537,41000000.0
2009-01-29 16:27:00,2.5237,2.52394,2.52355,2.52369,46000000.0
2009-01-29 16:28:00,2.52387,2.52387,2.52254,2.52254,34000000.0
2009-01-29 16:29:00,2.5221,2.52256,2.5221,2.52256,24000000.0
2009-01-29 16:30:00,2.52319,2.52378,2.52303,2.52378,43000000.0
2009-01-29 16:31:00,2.5237,2.5237,2.52331,2.52332,36000000.0
2009-01-29 16:32:00,2.52294,2.5237,2.52294,2.52355,34000000.0
2009-01-29 16:33:00,2.52391,2.52528,2.52391,2.52528,41000000.0
2009-01-29 16:34:00,2.52667,2.52667,2.52455,2.52464,29000000.0
2009-01-29 16:35:00,2.52428,2.52428,2.52154,2.52154,53000000.0
2009-01-29 16:36:00,2.52165,2.52211,2.52156,2.52211,43000000.0
2009-01-29 16:37:00,2.52218,2.52261,2.52193,2.52257,56000000.0
2009-01-29 16:38:00,2.52283,2.52342,2.52283,2.52342,34000000.0
2009-01-29 16:39:00,2.52378,2.52384,2.52358,2.52367,43000000.0
2009-01-29 16:40:00,2.52357,2.52374,2.52339,2.52362,63000000.0
2009-01-29 16:41:00,2.52366,2.52377,2.52331,2.52341,44000000.0
2009-01-29 16:42:00,2.52367,2.52581,2.52367,2.52498,57000000.0
2009-01-29 16:43:00,2.52525,2.52654,2.52525,2.52564,20000000.0
2009-01-29 16:44:00,2.52547,2.52569,2.52536,2.5255,34000000.0
2009-01-29 16:45:00,2.52573,2.52616,2.52491,2.52491,41000000.0
2009-01-29 16:46:00,2.52347,2.52414,2.52329,2.52329,59000000.0
2009-01-29 16:47:00,2.52386,2.52394,2.5231,2.52364,55000000.0
2009-01-29 16:48:00,2.52417,2.52417,2.52309,2.52331,46000000.0
2009-01-29 16:49:00,2.52271,2.52359,2.52267,2.52349,35000000.0
2009-01-29 16:50:00,2.52429,2.52477,2.52363,2.52477,45000000.0
2009-01-29 16:51:00,2.52436,2.52436,2.52242,2.52242,30000000.0
2009-01-29 16:52:00,2.52174,2.52215,2.52035,2.52035,30000000.0
2009-01-29 16:53:00,2.521,2.52175,2.52055,2.52055,19000000.0
2009-01-29 16:54:00,2.52011,2.52132,2.52011,2.52037,18000000.0
2009-01-29 16:55:00,2.5204,2.52226,2.5204,2.52184,40000000.0
2009-01-29 16:56:00,2.52128,2.52128,2.52049,2.5207,37000000.0
2009-01-29 16:57:00,2.52111,2.52137,2.51985,2.51986,17000000.0
2009-01-29 16:58:00,2.52269,2.52286,2.5224,2.5224,45000000.0
2009-01-29 16:59:00,2.52251,2.52251,2.52068,2.52068,39000000.0
2009-01-29 17:00:00,2.52181,2.52262,2.52085,2.52262,47000000.0
2009-01-29 17:01:00,2.52232,2.52399,2.52232,2.52399,26000000.0
2009-01-29 17:02:00,2.52509,2.52588,2.52509,2.52513,33000000.0
2009-01-29 17:03:00,2.52522,2.52522,2.52386,2.52473,33000000.0
2009-01-29 17:04:00,2.52775,2.52775,2.52559,2.52586,37000000.0
2009-01-29 17:05:00,2.52353,2.52377,2.52346,2.52369,35000000.0
2009-01-29 17:06:00,2.52437,2.52437,2.52258,2.52258,46000000.0
2009-01-29 17:07:00,2.52221,2.52314,2.52221,2.52314,33000000.0
2009-01-29 17:08:00,2.52416,2.52486,2.523,2.523,45000000.0
2009-01-29 17:09:00,2.52356,2.52507,2.52347,2.52507,47000000.0
2009-01-29 17:10:00,2.5235,2.5235,2.52242,2.52295,36000000.0
2009-01-29 17:11:00,2.52307,2.5234,2.52307,2.52311,44000000.0
2009-01-29 17:12:00,2.52326,2.52349,2.52287,2.52287,23000000.0
2009-01-29 17:13:00,2.52399,2.52528,2.52399,2.52528,35000000.0
2009-01-29 17:14:00,2.52509,2.52509,2.52291,2.52354,27000000.0
2009-01-29 17:15:00,2.52246,2.52246,2.51954,2.51954,26000000.0
2009-01-29 17:16:00,2.51932,2.52033,2.51892,2.52033,27000000.0
2009-01-29 17:17:00,2.52122,2.52207,2.52122,2.52183,38000000.0
2009-01-29 17:18:00,2.52206,2.52256,2.52013,2.52013,29000000.0
2009-01-29 17:19:00,2.51916,2.51996,2.51889,2.51996,19000000.0
2009-01-29 17:20:00,2.52055,2.52548,2.52055,2.52511,29000000.0
2009-01-29 17:21:00,2.52536,2.52536,2.52428,2.52455,26000000.0
2009-01-29 17:22:00,2.52491,2.52518,2.5244,2.52443,30000000.0
2009-01-29 17:23:00,2.52469,2.52656,2.52469,2.52607,32000000.0
2009-01-29 17:24:00,2.52576,2.52589,2.52566,2.52571,23000000.0
2009-01-29 17:25:00,2.52597,2.52597,2.52431,2.52431,20000000.0
2009-01-29 17:26:00,2.52453,2.52524,2.52453,2.52517,18000000.0
2009-01-29 17:27:00,2.52553,2.526,2.52323,2.52323,44000000.0
2009-01-29 17:28:00,2.52304,2.52304,2.52175,2.52175,39000000.0
2009-01-29 17:29:00,2.52043,2.52047,2.51987,2.52047,36000000.0
2009-01-29 17:30:00,2.52077,2.52205,2.52077,2.52203,61000000.0
2009-01-29 17:31:00,2.52239,2.52239,2.52161,2.52167,62000000.0
2009-01-29 17:32:00,2.52102,2.5214,2.52102,2.52102,54000000.0
2009-01-29 17:33:00,2.52095,2.5213,2.52084,2.5213,64000000.0
2009-01-29 17:34:00,2.52184,2.52212,2.52178,2.52184,60000000.0
2009-01-29 17:35:00,2.52207,2.52236,2.52206,2.52221,43000000.0
2009-01-29 17:36:00,2.52227,2.52306,2.52218,2.52306,58000000.0
2009-01-29 17:37:00,2.52317,2.52317,2.52212,2.52212,47000000.0
2009-01-29 17:38:00,2.52233,2.52275,2.52233,2.52257,44000000.0
2009-01-29 17:39:00,2.5221,2.5221,2.52111,2.52121,41000000.0
2009-01-29 17:40:00,2.52085,2.52085,2.51903,2.51935,59000000.0
2009-01-29 17:41:00,2.51925,2.51942,2.51908,2.51942,50000000.0
2009-01-29 17:42:00,2.52032,2.52304,2.52032,2.52224,37000000.0
2009-01-29 17:43:00,2.52243,2.52251,2.52148,2.52148,33000000.0
2009-01-29 17:44:00,2.52086,2.5211,2.52073,2.52074,46000000.0
2009-01-29 17:45:00,2.52052,2.5206,2.52001,2.52055,49000000.0
2009-01-29 17:46:00,2.52127,2.52292,2.52127,2.52287,56000000.0
2009-01-29 17:47:00,2.52315,2.52371,2.52315,2.52366,65000000.0
2009-01-29 17:48:00,2.5236,2.5236,2.52082,2.52082,61000000.0
2009-01-29 17:49:00,2.52043,2.52128,2.52043,2.52043,72000000.0
2009-01-29 17:50:00,2.52044,2.52106,2.52034,2.52106,53000000.0
2009-01-29 17:51:00,2.52082,2.52161,2.52082,2.52151,54000000.0
2009-01-29 17:52:00,2.52132,2.52132,2.5211,2.52126,51000000.0
2009-01-29 17:53:00,2.52138,2.52225,2.52138,2.52225,42000000.0
2009-01-29 17:54:00,2.5223,2.52301,2.52169,2.52169,32000000.0
2009-01-29 17:55:00,2.52143,2.52143,2.52077,2.52077,32000000.0
2009-01-29 17:56:00,2.52104,2.5212,2.52104,2.5212,47000000.0
2009-01-29 17:57:00,2.52085,2.52085,2.52045,2.52081,34000000.0
2009-01-29 17:58:00,2.52086,2.52091,2.5197,2.52024,44000000.0
2009-01-29 17:59:00,2.52035,2.52222,2.52035,2.52222,39000000.0
2009-01-29 18:00:00,2.52224,2.52474,2.52224,2.52317,32000000.0
2009-01-29 18:01:00,2.52369,2.52369,2.52098,2.52098,52000000.0
2009-01-29 18:02:00,2.52072,2.52072,2.51915,2.52003,30000000.0
2009-01-29 18:03:00,2.52004,2.52029,2.5197,2.5197,38000000.0
2009-01-29 18:04:00,2.51939,2.52009,2.51939,2.52009,38000000.0
2009-01-29 18:05:00,2.51998,2.5201,2.51925,2.51925,36000000.0
2009-01-29 18:06:00,2.52029,2.52089,2.52029,2.52089,32000000.0
2009-01-29 18:07:00,2.521,2.521,2.51948,2.51948,38000000.0
2009-01-29 18:08:00,2.51926,2.51956,2.5192,2.51936,56000000.0
2009-01-29 18:09:00,2.51897,2.51999,2.51897,2.51999,34000000.0
2009-01-29 18:10:00,2.52062,2.52114,2.52062,2.52114,26000000.0
2009-01-29 18:11:00,2.52114,2.52169,2.52111,2.52169,34000000.0
2009-01-29 18:12:00,2.52158,2.52158,2.52049,2.52088,24000000.0
2009-01-29 18:13:00,2.52083,2.5213,2.5203,2.52093,30000000.0
2009-01-29 18:14:00,2.5212,2.52312,2.5212,2.52312,22000000.0
2009-01-29 18:15:00,2.52346,2.52386,2.52346,2.52372,21000000.0
2009-01-29 18:16:00,2.52328,2.52383,2.52328,2.52331,66000000.0
2009-01-29 18:17:00,2.52293,2.52293,2.52239,2.5227,60000000.0
2009-01-29 18:18:00,2.52246,2.52246,2.52207,2.52246,33000000.0
2009-01-29 18:19:00,2.52283,2.5236,2.52283,2.5236,46000000.0
2009-01-29 18:20:00,2.52388,2.52388,2.52323,2.52353,61000000.0
2009-01-29 18:21:00,2.52393,2.52445,2.52393,2.52436,37000000.0
2009-01-29 18:22:00,2.52513,2.52516,2.52314,2.5236,49000000.0
2009-01-29 18:23:00,2.52341,2.52407,2.52329,2.52407,34000000.0
2009-01-29 18:24:00,2.52418,2.52418,2.52344,2.52344,47000000.0
2009-01-29 18:25:00,2.52361,2.52483,2.52361,2.52483,31000000.0
2009-01-29 18:26:00,2.52527,2.52582,2.52527,2.52542,43000000.0
2009-01-29 18:27:00,2.52416,2.52456,2.52315,2.52399,35000000.0
2009-01-29 18:28:00,2.52249,2.52414,2.52249,2.52322,18000000.0
2009-01-29 18:29:00,2.52307,2.52307,2.52156,2.52188,24000000.0
2009-01-29 18:30:00,2.52252,2.52366,2.52193,2.52366,32000000.0
2009-01-29 18:31:00,2.52311,2.52382,2.52236,2.52288,46000000.0
2009-01-29 18:32:00,2.52082,2.52118,2.51913,2.51913,55000000.0
2009-01-29 18:33:00,2.51801,2.51801,2.51739,2.51739,29000000.0
2009-01-29 18:34:00,2.51849,2.52005,2.51849,2.51993,32000000.0
2009-01-29 18:35:00,2.51977,2.51977,2.51885,2.51885,47000000.0
2009-01-29 18:36:00,2.51828,2.51828,2.51739,2.51739,65000000.0
2009-01-29 18:37:00,2.51751,2.51751,2.51691,2.51691,63000000.0
2009-01-29 18:38:00,2.51694,2.51726,2.51685,2.51726,61000000.0
2009-01-29 18:39:00,2.51676,2.51729,2.51631,2.51729,37000000.0
2009-01-29 18:40:00,2.5179,2.51852,2.51779,2.51852,52000000.0
2009-01-29 18:41:00,2.51844,2.51844,2.5165,2.5165,68000000.0
2009-01-29 18:42:00,2.51628,2.51706,2.51628,2.51686,40000000.0
2009-01-29 18:43:00,2.51721,2.51739,2.51664,2.51739,39000000.0
2009-01-29 18:44:00,2.51778,2.51778,2.51748,2.51752,33000000.0
2009-01-29 18:45:00,2.51742,2.51839,2.51742,2.51794,57000000.0
2009-01-29 18:46:00,2.51716,2.51889,2.51716,2.51819,61000000.0
2009-01-29 18:47:00,2.5177,2.51814,2.51734,2.51814,41000000.0
2009-01-29 18:48:00,2.51835,2.51835,2.51807,2.51813,26000000.0
2009-01-29 18:49:00,2.51805,2.51852,2.51805,2.51843,31000000.0
2009-01-29 18:50:00,2.51952,2.52013,2.51897,2.51943,37000000.0
2009-01-29 18:51:00,2.51931,2.52196,2.51818,2.52196,17000000.0
2009-01-29 18:52:00,2.52197,2.52197,2.52084,2.52131,33000000.0
2009-01-29 18:53:00,2.52126,2.52309,2.52102,2.52309,31000000.0
2009-01-29 18:54:00,2.52332,2.52332,2.52256,2.52279,11000000.0
2009-01-29 18:55:00,2.52197,2.52205,2.52128,2.52128,22000000.0
2009-01-29 18:56:00,2.52162,2.5219,2.52125,2.52125,16000000.0
2009-01-29 18:57:00,2.52111,2.52111,2.51961,2.51965,15000000.0
2009-01-29 18:58:00,2.5203,2.52065,2.52021,2.52065,19000000.0
2009-01-29 18:59:00,2.52034,2.52034,2.51692,2.51692,26000000.0
2009-01-29 19:00:00,2.5164,2.51652,2.51606,2.51606,12000000.0
2009-01-29 19:01:00,2.51616,2.51724,2.51616,2.51685,18000000.0
2009-01-29 19:02:00,2.51603,2.51693,2.51603,2.51686,23000000.0
2009-01-29 19:03:00,2.51641,2.51738,2.51641,2.51738,21000000.0
2009-01-29 19:04:00,2.51573,2.51573,2.51298,2.51463,55000000.0
2009-01-29 19:05:00,2.5151,2.5151,2.51329,2.5137,42000000.0
2009-01-29 19:06:00,2.51338,2.51346,2.51303,2.51343,63000000.0
2009-01-29 19:07:00,2.51349,2.51349,2.51144,2.51144,39000000.0
2009-01-29 19:08:00,2.51138,2.5119,2.51138,2.5119,32000000.0
2009-01-29 19:09:00,2.51174,2.51175,2.51072,2.5108,56000000.0
2009-01-29 19:10:00,2.50951,2.50951,2.50813,2.50901,27000000.0
2009-01-29 19:11:00,2.50959,2.51061,2.50959,2.50996,36000000.0
2009-01-29 19:12:00,2.51,2.5105,2.50994,2.51036,25000000.0
2009-01-29 19:13:00,2.51032,2.51162,2.50982,2.51162,23000000.0
2009-01-29 19:14:00,2.51064,2.51064,2.50976,2.51015,37000000.0
2009-01-29 19:15:00,2.51034,2.51034,2.5095,2.5095,17000000.0
2009-01-29 19:16:00,2.50891,2.50926,2.50889,2.50926,23000000.0
2009-01-29 19:17:00,2.50909,2.50963,2.50909,2.50917,17000000.0
2009-01-29 19:18:00,2.50886,2.50955,2.50883,2.50955,30000000.0
2009-01-29 19:19:00,2.51051,2.51062,2.50983,2.51052,36000000.0
2009-01-29 19:20:00,2.50997,2.51021,2.5094,2.51021,23000000.0
2009-01-29 19:21:00,2.51035,2.51035,2.50985,2.50985,21000000.0
2009-01-29 19:22:00,2.50969,2.50969,2.50795,2.5082,25000000.0
2009-01-29 19:23:00,2.50854,2.51013,2.50854,2.51013,12000000.0
2009-01-29 19:24:00,2.50979,2.51165,2.50979,2.51165,39000000.0
2009-01-29 19:25:00,2.51158,2.51158,2.51112,2.51126,49000000.0
2009-01-29 19:26:00,2.51113,2.51113,2.51021,2.51034,48000000.0
2009-01-29 19:27:00,2.51084,2.51084,2.5102,2.51039,51000000.0
2009-01-29 19:28:00,2.50944,2.51006,2.5092,2.51006,40000000.0
2009-01-29 19:29:00,2.51029,2.51074,2.50884,2.50884,28000000.0
2009-01-29 19:30:00,2.50931,2.50931,2.50687,2.507,32000000.0
2009-01-29 19:31:00,2.50659,2.507,2.50651,2.50651,28000000.0
2009-01-29 19:32:00,2.50639,2.50666,2.50611,2.50666,31000000.0
2009-01-29 19:33:00,2.50724,2.50797,2.50724,2.50774,14000000.0
2009-01-29 19:34:00,2.5073,2.50788,2.50728,2.50749,49000000.0
2009-01-29 19:35:00,2.50776,2.50851,2.50776,2.5084,28000000.0
2009-01-29 19:36:00,2.50875,2.50914,2.5085,2.50914,16000000.0
2009-01-29 19:37:00,2.50812,2.50815,2.50793,2.50815,26000000.0
2009-01-29 19:38:00,2.50816,2.50816,2.50771,2.50793,18000000.0
2009-01-29 19:39:00,2.50745,2.50745,2.50638,2.50638,13000000.0
2009-01-29 19:40:00,2.50679,2.50679,2.5057,2.5064,16000000.0
2009-01-29 19:41:00,2.50657,2.50759,2.50657,2.50759,17000000.0
2009-01-29 19:42:00,2.50807,2.50945,2.50793,2.50945,19000000.0
2009-01-29 19:43:00,2.51012,2.51095,2.51012,2.51053,21000000.0
2009-01-29 19:44:00,2.51006,2.51131,2.51006,2.51093,21000000.0
2009-01-29 19:45:00,2.51132,2.51169,2.51123,2.51149,33000000.0
2009-01-29 19:46:00,2.51161,2.5121,2.51161,2.51209,18000000.0
2009-01-29 19:47:00,2.51237,2.51372,2.51237,2.51265,22000000.0
2009-01-29 19:48:00,2.51244,2.51286,2.51213,2.51286,18000000.0
2009-01-29 19:49:00,2.51248,2.51248,2.51159,2.51159,27000000.0
2009-01-29 19:50:00,2.51155,2.51174,2.51155,2.51174,23000000.0
2009-01-29 19:51:00,2.51184,2.51184,2.51149,2.51149,25000000.0
2009-01-29 19:52:00,2.51136,2.51155,2.51136,2.51138,15000000.0
2009-01-29 19:53:00,2.51153,2.51167,2.51141,2.51141,21000000.0
2009-01-29 19:54:00,2.51112,2.51165,2.51112,2.51165,9000000.0
2009-01-29 19:55:00,2.51137,2.51213,2.51084,2.51084,30000000.0
2009-01-29 19:56:00,2.51193,2.51585,2.51193,2.51504,20000000.0
2009-01-29 19:57:00,2.51446,2.51446,2.51286,2.51307,12000000.0
2009-01-29 19:58:00,2.51251,2.51251,2.51111,2.51204,13000000.0
2009-01-29 19:59:00,2.51215,2.51215,2.51159,2.5119,31000000.0
2009-01-29 20:00:00,2.51133,2.51133,2.51023,2.51023,23000000.0
2009-01-29 20:01:00,2.50908,2.50921,2.50886,2.50906,13000000.0
2009-01-29 20:02:00,2.50871,2.50871,2.5084,2.50846,20000000.0
2009-01-29 20:03:00,2.50851,2.5087,2.50851,2.50869,18000000.0
2009-01-29 20:04:00,2.50795,2.50819,2.50769,2.50799,27000000.0
2009-01-29 20:05:00,2.50798,2.50868,2.50769,2.50868,23000000.0
2009-01-29 20:06:00,2.509,2.509,2.50862,2.50862,13000000.0
2009-01-29 20:07:00,2.50822,2.50822,2.50769,2.50807,29000000.0
2009-01-29 20:08:00,2.5091,2.50986,2.50809,2.50809,15000000.0
2009-01-29 20:09:00,2.50909,2.51382,2.50909,2.51382,17000000.0
2009-01-29 20:10:00,2.51418,2.51418,2.51359,2.51369,20000000.0
2009-01-29 20:11:00,2.51439,2.51475,2.51424,2.51475,10000000.0
2009-01-29 20:12:00,2.51456,2.51533,2.51416,2.51416,15000000.0
2009-01-29 20:13:00,2.51424,2.51435,2.51396,2.51396,17000000.0
2009-01-29 20:14:00,2.51354,2.5136,2.5133,2.5135,15000000.0
2009-01-29 20:15:00,2.51365,2.51428,2.51365,2.51428,10000000.0
2009-01-29 20:16:00,2.51418,2.51418,2.51254,2.51254,22000000.0
2009-01-29 20:17:00,2.5122,2.51226,2.51207,2.5122,17000000.0
2009-01-29 20:18:00,2.51227,2.51276,2.51227,2.51274,24000000.0
2009-01-29 20:19:00,2.51286,2.51298,2.51286,2.51288,9000000.0
2009-01-29 20:20:00,2.51288,2.51293,2.51262,2.51287,14000000.0
2009-01-29 20:21:00,2.51331,2.51391,2.51331,2.5139,7000000.0
2009-01-29 20:22:00,2.5144,2.5144,2.51384,2.51421,12000000.0
2009-01-29 20:23:00,2.51412,2.51412,2.51374,2.51374,8000000.0
2009-01-29 20:24:00,2.5134,2.51362,2.51337,2.51338,15000000.0
2009-01-29 20:25:00,2.51355,2.51366,2.51343,2.51355,16000000.0
2009-01-29 20:26:00,2.51366,2.5142,2.51366,2.5141,22000000.0
2009-01-29 20:27:00,2.51414,2.51462,2.51414,2.51443,11000000.0
2009-01-29 20:28:00,2.51461,2.5148,2.51461,2.51473,7000000.0
2009-01-29 20:29:00,2.51436,2.51436,2.51347,2.51347,20000000.0
2009-01-29 20:30:00,2.51341,2.51384,2.51341,2.51379,27000000.0
2009-01-29 20:31:00,2.51383,2.51383,2.5137,2.51379,17000000.0
2009-01-29 20:32:00,2.5137,2.51381,2.51367,2.51378,20000000.0
2009-01-29 20:33:00,2.51378,2.51378,2.51339,2.51345,14000000.0
2009-01-29 20:34:00,2.51331,2.51389,2.51308,2.51389,28000000.0
2009-01-29 20:35:00,2.51406,2.51406,2.51392,2.51392,23000000.0
2009-01-29 20:36:00,2.51385,2.51413,2.51385,2.51413,11000000.0
2009-01-29 20:37:00,2.51504,2.51504,2.51465,2.51486,7000000.0
2009-01-29 20:38:00,2.51465,2.51465,2.51358,2.51358,10000000.0
2009-01-29 20:39:00,2.51372,2.51372,2.51322,2.51322,9000000.0
2009-01-29 20:40:00,2.51321,2.51372,2.51321,2.51372,7000000.0
2009-01-29 20:41:00,2.51366,2.51366,2.5134,2.5134,8000000.0
2009-01-29 20:42:00,2.51336,2.51375,2.51336,2.51338,15000000.0
2009-01-29 20:43:00,2.51347,2.51347,2.51324,2.51334,12000000.0
2009-01-29 20:44:00,2.51346,2.51389,2.51346,2.51389,7000000.0
2009-01-29 20:45:00,2.51387,2.51387,2.51257,2.51318,12000000.0
2009-01-29 20:46:00,2.51389,2.51466,2.51369,2.51466,9000000.0
2009-01-29 20:47:00,2.5149,2.5149,2.51387,2.51387,11000000.0
2009-01-29 20:48:00,2.51401,2.51401,2.51275,2.51275,11000000.0
2009-01-29 20:49:00,2.51247,2.51247,2.5123,2.5123,18000000.0
2009-01-29 20:50:00,2.51229,2.51326,2.51229,2.51326,8000000.0
2009-01-29 20:51:00,2.51363,2.51444,2.51363,2.5143,18000000.0
2009-01-29 20:52:00,2.51381,2.51387,2.51374,2.51387,15000000.0
2009-01-29 20:53:00,2.51371,2.517,2.51371,2.51667,8000000.0
2009-01-29 20:54:00,2.51767,2.51961,2.51767,2.51884,10000000.0
2009-01-29 20:55:00,2.5176,2.51946,2.5176,2.51931,8000000.0
2009-01-29 20:56:00,2.51971,2.51973,2.51906,2.51906,8000000.0
2009-01-29 20:57:00,2.51916,2.51965,2.51883,2.51908,18000000.0
2009-01-29 20:58:00,2.51869,2.51869,2.51549,2.51572,14000000.0
2009-01-29 20:59:00,2.51614,2.51651,2.5155,2.51651,8000000.0
2009-01-29 21:00:00,2.51635,2.51635,2.51497,2.5157,11000000.0
2009-01-29 21:01:00,2.51628,2.51683,2.5157,2.51683,16000000.0
2009-01-29 21:02:00,2.51724,2.51746,2.51723,2.51728,18000000.0
2009-01-29 21:03:00,2.51732,2.51737,2.51713,2.51735,13000000.0
2009-01-29 21:04:00,2.51716,2.51756,2.5169,2.51756,8000000.0
2009-01-29 21:05:00,2.51822,2.51822,2.51734,2.51734,11000000.0
2009-01-29 21:06:00,2.5174,2.51761,2.51677,2.51677,8000000.0
2009-01-29 21:07:00,2.51686,2.51711,2.51686,2.51694,7000000.0
2009-01-29 21:08:00,2.51699,2.51699,2.51604,2.51604,11000000.0
2009-01-29 21:09:00,2.51648,2.51726,2.51642,2.51726,9000000.0
2009-01-29 21:10:00,2.51678,2.51678,2.51639,2.51639,9000000.0
2009-01-29 21:11:00,2.51603,2.51631,2.51597,2.51629,8000000.0
2009-01-29 21:12:00,2.51625,2.51625,2.51407,2.51565,8000000.0
2009-01-29 21:13:00,2.51537,2.51549,2.51537,2.51538,8000000.0
2009-01-29 21:14:00,2.5159,2.51597,2.51582,2.51592,8000000.0
2009-01-29 21:15:00,2.5161,2.5161,2.51556,2.51556,11000000.0
2009-01-29 21:16:00,2.51613,2.51675,2.51613,2.51675,9000000.0
2009-01-29 21:17:00,2.51695,2.5171,2.5169,2.5169,7000000.0
2009-01-29 21:18:00,2.51697,2.51823,2.51697,2.51823,7000000.0
2009-01-29 21:19:00,2.51794,2.51794,2.51685,2.51685,7000000.0
2009-01-29 21:20:00,2.5165,2.51678,2.51617,2.51678,12000000.0
2009-01-29 21:21:00,2.51721,2.51721,2.51694,2.51718,8000000.0
2009-01-29 21:22:00,2.51737,2.5181,2.51736,2.5181,7000000.0
2009-01-29 21:23:00,2.51707,2.51779,2.51705,2.51779,10000000.0
2009-01-29 21:24:00,2.51838,2.51838,2.51741,2.51754,8000000.0
2009-01-29 21:25:00,2.51763,2.51766,2.51732,2.51732,9000000.0
2009-01-29 21:26:00,2.51785,2.51888,2.51785,2.51888,17000000.0
2009-01-29 21:27:00,2.51923,2.52027,2.51923,2.52027,31000000.0
2009-01-29 21:28:00,2.51983,2.52025,2.51983,2.52025,20000000.0
2009-01-29 21:29:00,2.52031,2.52031,2.51998,2.52009,11000000.0
2009-01-29 21:30:00,2.51943,2.51954,2.51935,2.51935,9000000.0
2009-01-29 21:31:00,2.51942,2.52031,2.51942,2.52031,7000000.0
2009-01-29 21:32:00,2.52019,2.52019,2.51928,2.51928,8000000.0
2009-01-29 21:33:00,2.51816,2.51853,2.51816,2.51852,7000000.0
2009-01-29 21:34:00,2.51851,2.51871,2.51851,2.51871,10000000.0
2009-01-29 21:35:00,2.51847,2.51847,2.51782,2.51794,11000000.0
2009-01-29 21:36:00,2.5182,2.51898,2.5182,2.51873,11000000.0
2009-01-29 21:37:00,2.51896,2.52035,2.51896,2.52035,10000000.0
2009-01-29 21:38:00,2.52083,2.52083,2.52026,2.52028,26000000.0
2009-01-29 21:39:00,2.52033,2.52046,2.52032,2.52034,18000000.0
2009-01-29 21:40:00,2.52038,2.5206,2.5203,2.5203,12000000.0
2009-01-29 21:41:00,2.51976,2.51989,2.51976,2.51984,13000000.0
2009-01-29 21:42:00,2.52035,2.52051,2.52018,2.52018,7000000.0
2009-01-29 21:43:00,2.52077,2.52088,2.5207,2.52074,11000000.0
2009-01-29 21:44:00,2.52036,2.52036,2.51989,2.51989,18000000.0
2009-01-29 21:45:00,2.51985,2.51985,2.51949,2.51949,10000000.0
2009-01-29 21:46:00,2.51944,2.51969,2.51942,2.51969,15000000.0
2009-01-29 21:47:00,2.5197,2.51983,2.51946,2.51946,10000000.0
2009-01-29 21:48:00,2.51888,2.51888,2.51856,2.51856,7000000.0
2009-01-29 21:49:00,2.51832,2.51843,2.5182,2.5182,8000000.0
2009-01-29 21:50:00,2.51799,2.51799,2.51727,2.51727,10000000.0
2009-01-29 21:51:00,2.51723,2.51723,2.51713,2.51717,8000000.0
2009-01-29 21:52:00,2.51716,2.51716,2.51702,2.51702,10000000.0
2009-01-29 21:53:00,2.51674,2.51675,2.51619,2.51619,8000000.0
2009-01-29 21:54:00,2.51622,2.51622,2.51607,2.51609,9000000.0
2009-01-29 21:55:00,2.51638,2.51676,2.51638,2.51669,11000000.0
2009-01-29 21:56:00,2.51734,2.51841,2.51734,2.51841,22000000.0
2009-01-29 21:57:00,2.51829,2.51829,2.51804,2.51822,13000000.0
2009-01-29 21:58:00,2.51868,2.51881,2.51857,2.51865,16000000.0
2009-01-29 21:59:00,2.51921,2.51954,2.5192,2.51954,25000000.0
2009-01-29 22:00:00,2.51975,2.52019,2.51975,2.52019,12000000.0
2009-01-29 22:01:00,2.52032,2.52179,2.52032,2.52179,19000000.0
2009-01-29 22:02:00,2.52197,2.52197,2.52122,2.52122,11000000.0
2009-01-29 22:03:00,2.52168,2.52168,2.5209,2.5209,33000000.0
2009-01-29 22:04:00,2.52104,2.52121,2.51993,2.51993,11000000.0
2009-01-29 22:05:00,2.51955,2.51966,2.51928,2.51928,16000000.0
2009-01-29 22:06:00,2.52082,2.52207,2.52082,2.52207,8000000.0
2009-01-29 22:07:00,2.52114,2.52141,2.52061,2.52141,15000000.0
2009-01-29 22:08:00,2.52172,2.52202,2.52163,2.52163,30000000.0
2009-01-29 22:09:00,2.52149,2.52555,2.52143,2.52413,13000000.0
2009-01-29 22:10:00,2.52306,2.52366,2.52306,2.52332,8000000.0
2009-01-29 22:11:00,2.52342,2.52361,2.52342,2.52361,11000000.0
2009-01-29 22:12:00,2.52344,2.52344,2.523,2.52312,15000000.0
2009-01-29 22:13:00,2.52321,2.52359,2.52321,2.52359,10000000.0
2009-01-29 22:14:00,2.52367,2.52448,2.52367,2.52448,13000000.0
2009-01-29 22:15:00,2.52419,2.52419,2.52391,2.52391,9000000.0
2009-01-29 22:16:00,2.52423,2.52448,2.52341,2.52341,8000000.0
2009-01-29 22:17:00,2.52328,2.52408,2.52328,2.52408,16000000.0
2009-01-29 22:18:00,2.52351,2.52351,2.52264,2.52264,9000000.0
2009-01-29 22:19:00,2.52263,2.52285,2.52243,2.52243,9000000.0
2009-01-29 22:20:00,2.52233,2.52467,2.52224,2.52467,7000000.0
2009-01-29 22:21:00,2.52474,2.52474,2.52446,2.52446,11000000.0
2009-01-29 22:22:00,2.52429,2.52429,2.5242,2.52423,11000000.0
2009-01-29 22:23:00,2.52406,2.52406,2.52397,2.52397,15000000.0
2009-01-29 22:24:00,2.52384,2.52396,2.52375,2.52395,10000000.0
2009-01-29 22:25:00,2.52425,2.52425,2.52378,2.52378,8000000.0
2009-01-29 22:26:00,2.52402,2.5247,2.52402,2.5247,8000000.0
2009-01-29 22:27:00,2.5247,2.52472,2.52256,2.52256,10000000.0
2009-01-29 22:28:00,2.52191,2.52205,2.5219,2.52197,10000000.0
2009-01-29 22:29:00,2.52211,2.52255,2.52211,2.52251,7000000.0
2009-01-29 22:30:00,2.52224,2.52226,2.52213,2.52213,11000000.0
2009-01-29 22:31:00,2.52222,2.52325,2.52222,2.52325,22000000.0
2009-01-29 22:32:00,2.52328,2.52454,2.52309,2.52454,7000000.0
2009-01-29 22:33:00,2.52491,2.52609,2.5247,2.52495,38000000.0
2009-01-29 22:34:00,2.52502,2.52623,2.52405,2.52623,47000000.0
2009-01-29 22:35:00,2.52633,2.52635,2.52626,2.52626,27000000.0
2009-01-29 22:36:00,2.52644,2.52644,2.52632,2.52644,26000000.0
2009-01-29 22:37:00,2.52572,2.52572,2.52473,2.52473,28000000.0
2009-01-29 22:38:00,2.52511,2.52524,2.52498,2.52498,15000000.0
2009-01-29 22:39:00,2.52474,2.52474,2.52422,2.52431,11000000.0
2009-01-29 22:40:00,2.52423,2.52527,2.52423,2.52523,9000000.0
2009-01-29 22:41:00,2.52536,2.52562,2.52536,2.52562,16000000.0
2009-01-29 22:42:00,2.52582,2.52645,2.52582,2.52644,9000000.0
2009-01-29 22:43:00,2.52603,2.52606,2.52588,2.52588,11000000.0
2009-01-29 22:44:00,2.52539,2.52543,2.52509,2.52509,8000000.0
2009-01-29 22:45:00,2.52537,2.52537,2.52468,2.52468,12000000.0
2009-01-29 22:46:00,2.52345,2.52431,2.52345,2.52431,9000000.0
2009-01-29 22:47:00,2.52416,2.52446,2.52386,2.52446,16000000.0
2009-01-29 22:48:00,2.52513,2.52513,2.52302,2.52302,11000000.0
2009-01-29 22:49:00,2.52308,2.52312,2.52289,2.5231,12000000.0
2009-01-29 22:50:00,2.524,2.524,2.52175,2.52175,16000000.0
2009-01-29 22:51:00,2.52297,2.52378,2.52297,2.52373,10000000.0
2009-01-29 22:52:00,2.52362,2.52362,2.52176,2.52176,10000000.0
2009-01-29 22:53:00,2.52183,2.52211,2.52183,2.52211,8000000.0
2009-01-29 22:54:00,2.52251,2.5235,2.52251,2.52295,13000000.0
2009-01-29 22:55:00,2.52291,2.52337,2.52291,2.52337,9000000.0
2009-01-29 22:56:00,2.52357,2.52357,2.52167,2.52167,8000000.0
2009-01-29 22:57:00,2.52225,2.52243,2.52211,2.52211,7000000.0
2009-01-29 22:58:00,2.52281,2.52326,2.52281,2.52298,7000000.0
2009-01-29 22:59:00,2.52272,2.52364,2.52269,2.52364,9000000.0
2009-01-29 23:00:00,2.52298,2.52523,2.52298,2.52352,12000000.0
2009-01-29 23:01:00,2.52415,2.52528,2.52376,2.52376,9000000.0
2009-01-29 23:02:00,2.52363,2.52428,2.52363,2.52405,8000000.0
2009-01-29 23:03:00,2.52399,2.52417,2.52386,2.52417,12000000.0
2009-01-29 23:04:00,2.52345,2.5238,2.5232,2.5232,11000000.0
2009-01-29 23:05:00,2.52294,2.5233,2.5228,2.5233,11000000.0
2009-01-29 23:06:00,2.52349,2.52385,2.52349,2.52377,8000000.0
2009-01-29 23:07:00,2.52361,2.52379,2.52337,2.52337,9000000.0
2009-01-29 23:08:00,2.52388,2.52421,2.52388,2.52391,15000000.0
2009-01-29 23:09:00,2.52401,2.52459,2.52401,2.52459,7000000.0
2009-01-29 23:10:00,2.52423,2.52423,2.52377,2.5239,8000000.0
2009-01-29 23:11:00,2.52396,2.52458,2.52374,2.52458,7000000.0
2009-01-29 23:12:00,2.525,2.5252,2.52491,2.52515,8000000.0
2009-01-29 23:13:00,2.52505,2.52512,2.52365,2.52365,7000000.0
2009-01-29 23:14:00,2.52343,2.52359,2.52335,2.52359,9000000.0
2009-01-29 23:15:00,2.52351,2.52351,2.52312,2.52327,8000000.0
2009-01-29 23:16:00,2.52328,2.52335,2.52322,2.52329,9000000.0
2009-01-29 23:17:00,2.52329,2.52329,2.52314,2.52321,11000000.0
2009-01-29 23:18:00,2.52317,2.52317,2.52302,2.52309,9000000.0
2009-01-29 23:19:00,2.523,2.52305,2.5228,2.52301,11000000.0
2009-01-29 23:20:00,2.52297,2.5231,2.52297,2.52309,8000000.0
2009-01-29 23:21:00,2.52303,2.52341,2.52303,2.52309,10000000.0
2009-01-29 23:22:00,2.52305,2.52323,2.52305,2.52313,7000000.0
2009-01-29 23:23:00,2.52343,2.52388,2.52322,2.52388,7000000.0
2009-01-29 23:24:00,2.52362,2.52366,2.52285,2.52285,9000000.0
2009-01-29 23:25:00,2.52289,2.52327,2.52289,2.52327,5000000.0
2009-01-29 23:26:00,2.52305,2.52378,2.52278,2.52378,10000000.0
2009-01-29 23:27:00,2.52286,2.52361,2.52235,2.52235,8000000.0
2009-01-29 23:28:00,2.52228,2.5227,2.52228,2.5227,5000000.0
2009-01-29 23:29:00,2.52256,2.52256,2.52212,2.52212,25000000.0
2009-01-29 23:30:00,2.52187,2.52187,2.5208,2.5208,16000000.0
2009-01-29 23:31:00,2.52048,2.52052,2.52027,2.52047,14000000.0
2009-01-29 23:32:00,2.52053,2.52053,2.51967,2.51967,9000000.0
2009-01-29 23:33:00,2.51925,2.51925,2.517,2.517,8000000.0
2009-01-29 23:34:00,2.51715,2.5179,2.51715,2.5179,9000000.0
2009-01-29 23:35:00,2.51939,2.51939,2.51837,2.51837,12000000.0
2009-01-29 23:36:00,2.51877,2.51877,2.51857,2.51871,9000000.0
2009-01-29 23:37:00,2.51849,2.51864,2.51818,2.51818,8000000.0
2009-01-29 23:38:00,2.51812,2.51828,2.51812,2.51828,7000000.0
2009-01-29 23:39:00,2.5188,2.52115,2.5188,2.52093,11000000.0
2009-01-29 23:40:00,2.52088,2.52094,2.52043,2.52049,21000000.0
2009-01-29 23:41:00,2.52139,2.52139,2.52049,2.52049,8000000.0
2009-01-29 23:42:00,2.52059,2.52166,2.52059,2.52166,19000000.0
2009-01-29 23:43:00,2.52148,2.52181,2.52116,2.52138,8000000.0
2009-01-29 23:44:00,2.52161,2.52181,2.52143,2.5216,8000000.0
2009-01-29 23:45:00,2.52248,2.52337,2.52248,2.52294,7000000.0
2009-01-29 23:46:00,2.52018,2.52129,2.51957,2.52129,8000000.0
2009-01-29 23:47:00,2.52155,2.52189,2.52108,2.52108,11000000.0
2009-01-29 23:48:00,2.52063,2.52063,2.51831,2.51831,7000000.0
2009-01-29 23:49:00,2.51733,2.51758,2.51652,2.51749,9000000.0
2009-01-29 23:50:00,2.51763,2.51858,2.51749,2.51858,8000000.0
2009-01-29 23:51:00,2.51959,2.52017,2.51959,2.52014,10000000.0
2009-01-29 23:52:00,2.52033,2.52033,2.52027,2.52027,7000000.0
2009-01-29 23:53:00,2.52143,2.52143,2.52009,2.52009,11000000.0
2009-01-29 23:54:00,2.52005,2.5203,2.51995,2.51995,7000000.0
2009-01-29 23:55:00,2.51985,2.52002,2.51982,2.52002,9000000.0
2009-01-29 23:56:00,2.51984,2.52002,2.51897,2.51932,12000000.0
2009-01-29 23:57:00,2.51884,2.51885,2.51856,2.51868,25000000.0
2009-01-29 23:58:00,2.5187,2.51882,2.51859,2.51859,8000000.0
2009-01-29 23:59:00,2.51863,2.51868,2.51804,2.51804,18000000.0
2009-01-30 00:00:00,2.5177,2.5179,2.5177,2.51773,7000000.0
2009-01-30 00:01:00,2.51776,2.51821,2.51776,2.51815,8000000.0
2009-01-30 00:02:00,2.51743,2.51743,2.51713,2.51715,9000000.0
2009-01-30 00:03:00,2.51757,2.51843,2.51757,2.51795,12000000.0
2009-01-30 00:04:00,2.51999,2.5201,2.51844,2.51844,10000000.0
2009-01-30 00:05:00,2.51862,2.51862,2.518,2.51809,9000000.0
2009-01-30 00:06:00,2.51768,2.51768,2.51727,2.51727,8000000.0
2009-01-30 00:07:00,2.518,2.51838,2.518,2.51838,9000000.0
2009-01-30 00:08:00,2.51847,2.51928,2.51847,2.51922,8000000.0
2009-01-30 00:09:00,2.51909,2.52011,2.51844,2.52011,7000000.0
2009-01-30 00:10:00,2.52027,2.52079,2.52007,2.52007,23000000.0
2009-01-30 00:11:00,2.51981,2.51981,2.51888,2.51901,10000000.0
2009-01-30 00:12:00,2.51843,2.51843,2.51704,2.51704,9000000.0
2009-01-30 00:13:00,2.5168,2.51784,2.5168,2.51784,8000000.0
2009-01-30 00:14:00,2.51821,2.5188,2.51821,2.51825,7000000.0
2009-01-30 00:15:00,2.51785,2.51818,2.51778,2.51818,9000000.0
2009-01-30 00:16:00,2.51836,2.51836,2.518,2.518,9000000.0
2009-01-30 00:17:00,2.5183,2.51887,2.51759,2.51759,7000000.0
2009-01-30 00:18:00,2.5176,2.51896,2.5176,2.51866,8000000.0
2009-01-30 00:19:00,2.51835,2.51956,2.51835,2.51932,10000000.0
2009-01-30 00:20:00,2.51791,2.51791,2.51693,2.51722,10000000.0
2009-01-30 00:21:00,2.51735,2.51775,2.51733,2.51775,8000000.0
2009-01-30 00:22:00,2.51755,2.51759,2.51692,2.51692,8000000.0
2009-01-30 00:23:00,2.51684,2.51684,2.51595,2.51595,8000000.0
2009-01-30 00:24:00,2.51595,2.51606,2.51584,2.516,8000000.0
2009-01-30 00:25:00,2.51619,2.51619,2.51612,2.51612,11000000.0
2009-01-30 00:26:00,2.51624,2.51742,2.51624,2.51742,7000000.0
2009-01-30 00:27:00,2.51749,2.51789,2.51749,2.51789,10000000.0
2009-01-30 00:28:00,2.51815,2.51839,2.51811,2.51817,8000000.0
2009-01-30 00:29:00,2.51831,2.51952,2.51831,2.51952,10000000.0
2009-01-30 00:30:00,2.5193,2.51959,2.5193,2.51959,8000000.0
2009-01-30 00:31:00,2.51973,2.51974,2.51951,2.51974,7000000.0
2009-01-30 00:32:00,2.5209,2.52169,2.5209,2.52169,7000000.0
2009-01-30 00:33:00,2.52196,2.52226,2.52196,2.52226,9000000.0
2009-01-30 00:34:00,2.52251,2.52413,2.52251,2.52413,23000000.0
2009-01-30 00:35:00,2.52376,2.52376,2.52244,2.52244,7000000.0
2009-01-30 00:36:00,2.52335,2.52629,2.52335,2.52446,9000000.0
2009-01-30 00:37:00,2.52445,2.52445,2.52238,2.52267,8000000.0
2009-01-30 00:38:00,2.52232,2.52232,2.52156,2.52156,7000000.0
2009-01-30 00:39:00,2.51977,2.5201,2.51941,2.5201,7000000.0
2009-01-30 00:40:00,2.52029,2.52054,2.51955,2.51955,7000000.0
2009-01-30 00:41:00,2.51888,2.51916,2.5187,2.51916,6000000.0
2009-01-30 00:42:00,2.51928,2.51945,2.51907,2.51945,8000000.0
2009-01-30 00:43:00,2.51937,2.51937,2.51826,2.51826,5000000.0
2009-01-30 00:44:00,2.51802,2.51828,2.51757,2.51828,11000000.0
2009-01-30 00:45:00,2.51715,2.51735,2.51654,2.51667,16000000.0
2009-01-30 00:46:00,2.51639,2.51639,2.51593,2.51595,10000000.0
2009-01-30 00:47:00,2.51623,2.51623,2.51457,2.51457,7000000.0
2009-01-30 00:48:00,2.51458,2.51557,2.51458,2.5155,8000000.0
2009-01-30 00:49:00,2.5156,2.51606,2.51551,2.51606,10000000.0
2009-01-30 00:50:00,2.51612,2.51636,2.51609,2.51631,10000000.0
2009-01-30 00:51:00,2.51651,2.51688,2.51645,2.51645,8000000.0
2009-01-30 00:52:00,2.51587,2.51587,2.51542,2.51542,7000000.0
2009-01-30 00:53:00,2.5154,2.51542,2.51505,2.51505,11000000.0
2009-01-30 00:54:00,2.51516,2.51616,2.51516,2.51555,10000000.0
2009-01-30 00:55:00,2.51643,2.51643,2.51543,2.51551,7000000.0
2009-01-30 00:56:00,2.51546,2.51567,2.51537,2.51567,11000000.0
2009-01-30 00:57:00,2.51665,2.51773,2.51588,2.51679,7000000.0
2009-01-30 00:58:00,2.51731,2.51922,2.51731,2.51922,10000000.0
2009-01-30 00:59:00,2.51953,2.51966,2.51953,2.51956,7000000.0
2009-01-30 01:00:00,2.51913,2.5194,2.51899,2.51908,19000000.0
2009-01-30 01:01:00,2.51868,2.5189,2.51845,2.51879,12000000.0
2009-01-30 01:02:00,2.51901,2.51923,2.51895,2.5192,8000000.0
2009-01-30 01:03:00,2.51917,2.51917,2.51777,2.51777,7000000.0
2009-01-30 01:04:00,2.518,2.518,2.51743,2.51756,8000000.0
2009-01-30 01:05:00,2.51732,2.51736,2.51608,2.51608,7000000.0
2009-01-30 01:06:00,2.51566,2.51566,2.51477,2.51502,8000000.0
2009-01-30 01:07:00,2.51539,2.51539,2.51464,2.51464,10000000.0
2009-01-30 01:08:00,2.51624,2.51836,2.51624,2.51836,5000000.0
2009-01-30 01:09:00,2.51898,2.51912,2.51898,2.51902,5000000.0
2009-01-30 01:10:00,2.51873,2.51873,2.51828,2.51829,10000000.0
2009-01-30 01:11:00,2.51841,2.51981,2.51841,2.51904,11000000.0
2009-01-30 01:12:00,2.51952,2.52043,2.51951,2.52043,8000000.0
2009-01-30 01:13:00,2.52162,2.5217,2.51981,2.51981,10000000.0
2009-01-30 01:14:00,2.51983,2.52015,2.51751,2.51751,10000000.0
2009-01-30 01:15:00,2.51686,2.51691,2.51671,2.51691,10000000.0
2009-01-30 01:16:00,2.51686,2.51721,2.51686,2.51721,8000000.0
2009-01-30 01:17:00,2.51741,2.51796,2.51731,2.51796,10000000.0
2009-01-30 01:18:00,2.5175,2.5175,2.51581,2.51581,8000000.0
2009-01-30 01:19:00,2.51624,2.51678,2.51624,2.51652,11000000.0
2009-01-30 01:20:00,2.51645,2.51723,2.51645,2.51723,13000000.0
2009-01-30 01:21:00,2.51753,2.51819,2.51666,2.51819,7000000.0
2009-01-30 01:22:00,2.51925,2.52036,2.51925,2.52029,7000000.0
2009-01-30 01:23:00,2.51828,2.51855,2.51798,2.51855,11000000.0
2009-01-30 01:24:00,2.5181,2.5181,2.51746,2.51771,7000000.0
2009-01-30 01:25:00,2.51724,2.51789,2.5169,2.51717,9000000.0
2009-01-30 01:26:00,2.51912,2.51949,2.51912,2.51949,14000000.0
2009-01-30 01:27:00,2.51982,2.52009,2.51982,2.52004,15000000.0
2009-01-30 01:28:00,2.51988,2.51998,2.5194,2.51998,9000000.0
2009-01-30 01:29:00,2.52004,2.52048,2.52004,2.52048,10000000.0
2009-01-30 01:30:00,2.52008,2.52048,2.52008,2.52036,10000000.0
2009-01-30 01:31:00,2.52049,2.52165,2.52049,2.52165,10000000.0
2009-01-30 01:32:00,2.52215,2.52267,2.52215,2.52267,18000000.0
2009-01-30 01:33:00,2.52271,2.52271,2.52243,2.52243,20000000.0
2009-01-30 01:34:00,2.52225,2.52225,2.52156,2.5219,16000000.0
2009-01-30 01:35:00,2.52197,2.522,2.52188,2.52197,8000000.0
2009-01-30 01:36:00,2.52188,2.52188,2.52181,2.52183,9000000.0
2009-01-30 01:37:00,2.52207,2.5228,2.52182,2.5228,7000000.0
2009-01-30 01:38:00,2.52319,2.52468,2.52319,2.52468,12000000.0
2009-01-30 01:39:00,2.52422,2.52458,2.52336,2.52351,12000000.0
2009-01-30 01:40:00,2.5233,2.52343,2.52168,2.52168,7000000.0
2009-01-30 01:41:00,2.52048,2.52216,2.52025,2.52216,11000000.0
2009-01-30 01:42:00,2.52251,2.52251,2.52197,2.52197,7000000.0
2009-01-30 01:43:00,2.52143,2.52143,2.51972,2.52122,8000000.0
2009-01-30 01:44:00,2.52096,2.52127,2.52071,2.52127,7000000.0
2009-01-30 01:45:00,2.52153,2.52153,2.52139,2.52147,7000000.0
2009-01-30 01:46:00,2.52136,2.52136,2.51961,2.51961,7000000.0
2009-01-30 01:47:00,2.52098,2.52098,2.51788,2.51788,14000000.0
2009-01-30 01:48:00,2.51783,2.51797,2.51738,2.51746,7000000.0
2009-01-30 01:49:00,2.51774,2.51846,2.51753,2.51753,8000000.0
2009-01-30 01:50:00,2.51713,2.51797,2.51713,2.51776,10000000.0
2009-01-30 01:51:00,2.51762,2.51762,2.51653,2.5173,16000000.0
2009-01-30 01:52:00,2.51734,2.51775,2.51734,2.51775,13000000.0
2009-01-30 01:53:00,2.51797,2.5197,2.51797,2.5197,7000000.0
2009-01-30 01:54:00,2.51986,2.51986,2.51939,2.51939,9000000.0
2009-01-30 01:55:00,2.51948,2.52032,2.51941,2.52031,12000000.0
2009-01-30 01:56:00,2.51918,2.51998,2.51872,2.51884,17000000.0
2009-01-30 01:57:00,2.51873,2.51885,2.5187,2.5187,13000000.0
2009-01-30 01:58:00,2.51858,2.51923,2.51856,2.51862,10000000.0
2009-01-30 01:59:00,2.51915,2.51974,2.51912,2.51923,8000000.0
2009-01-30 02:00:00,2.51935,2.51935,2.51875,2.51931,7000000.0
2009-01-30 02:01:00,2.51776,2.51946,2.51776,2.5184,8000000.0
2009-01-30 02:02:00,2.51823,2.51823,2.51779,2.51798,9000000.0
2009-01-30 02:03:00,2.51876,2.51876,2.51666,2.51816,10000000.0
2009-01-30 02:04:00,2.51793,2.51833,2.51793,2.51832,9000000.0
2009-01-30 02:05:00,2.51836,2.51853,2.51836,2.51853,10000000.0
2009-01-30 02:06:00,2.51846,2.51862,2.51839,2.51862,8000000.0
2009-01-30 02:07:00,2.5191,2.51933,2.51881,2.51933,8000000.0
2009-01-30 02:08:00,2.51936,2.52023,2.51936,2.52018,10000000.0
2009-01-30 02:09:00,2.52006,2.52042,2.52006,2.52039,7000000.0
2009-01-30 02:10:00,2.52034,2.52034,2.51989,2.51992,8000000.0
2009-01-30 02:11:00,2.51986,2.51986,2.51937,2.51937,8000000.0
2009-01-30 02:12:00,2.51902,2.51902,2.51688,2.51688,7000000.0
2009-01-30 02:13:00,2.51631,2.51643,2.51631,2.51638,7000000.0
2009-01-30 02:14:00,2.51625,2.51644,2.51625,2.5163,7000000.0
2009-01-30 02:15:00,2.51674,2.52335,2.51674,2.52335,8000000.0
2009-01-30 02:16:00,2.52577,2.52624,2.52462,2.52624,9000000.0
2009-01-30 02:17:00,2.52729,2.52788,2.52727,2.52727,9000000.0
2009-01-30 02:18:00,2.5268,2.52737,2.52656,2.52656,9000000.0
2009-01-30 02:19:00,2.52656,2.52743,2.52656,2.52743,11000000.0
2009-01-30 02:20:00,2.52775,2.52919,2.52775,2.52919,9000000.0
2009-01-30 02:21:00,2.52867,2.53154,2.52867,2.53154,5000000.0
2009-01-30 02:22:00,2.5328,2.53412,2.53202,2.53202,8000000.0
2009-01-30 02:23:00,2.53216,2.53216,2.53149,2.53149,10000000.0
2009-01-30 02:24:00,2.53192,2.53217,2.53171,2.53171,8000000.0
2009-01-30 02:25:00,2.53162,2.5317,2.53077,2.53077,11000000.0
2009-01-30 02:26:00,2.52997,2.52997,2.52935,2.52935,7000000.0
2009-01-30 02:27:00,2.52936,2.52973,2.52897,2.52897,9000000.0
2009-01-30 02:28:00,2.52957,2.53219,2.52957,2.53219,6000000.0
2009-01-30 02:29:00,2.53267,2.53267,2.53238,2.53246,7000000.0
2009-01-30 02:30:00,2.53228,2.53368,2.53228,2.53368,10000000.0
2009-01-30 02:31:00,2.53297,2.53297,2.53192,2.53192,8000000.0
2009-01-30 02:32:00,2.53026,2.53026,2.52961,2.53001,7000000.0
2009-01-30 02:33:00,2.53017,2.53113,2.53017,2.53056,8000000.0
2009-01-30 02:34:00,2.53049,2.53087,2.53047,2.53047,7000000.0
2009-01-30 02:35:00,2.53043,2.53093,2.53043,2.53067,11000000.0
2009-01-30 02:36:00,2.53014,2.5317,2.5299,2.5317,7000000.0
2009-01-30 02:37:00,2.53125,2.53135,2.53007,2.53007,7000000.0
2009-01-30 02:38:00,2.52981,2.52981,2.52823,2.52823,7000000.0
2009-01-30 02:39:00,2.52712,2.52734,2.52712,2.52729,8000000.0
2009-01-30 02:40:00,2.52707,2.52812,2.52688,2.52812,7000000.0
2009-01-30 02:41:00,2.52716,2.52716,2.52681,2.52698,8000000.0
2009-01-30 02:42:00,2.52701,2.52713,2.52682,2.52702,8000000.0
2009-01-30 02:43:00,2.52653,2.52653,2.52393,2.52393,9000000.0
2009-01-30 02:44:00,2.52408,2.52435,2.52227,2.52227,7000000.0
2009-01-30 02:45:00,2.52218,2.52335,2.52218,2.52335,8000000.0
2009-01-30 02:46:00,2.52488,2.5258,2.52488,2.52522,7000000.0
2009-01-30 02:47:00,2.52514,2.52707,2.52514,2.52658,11000000.0
2009-01-30 02:48:00,2.52579,2.52579,2.52297,2.52392,11000000.0
2009-01-30 02:49:00,2.5251,2.52607,2.52507,2.52607,11000000.0
2009-01-30 02:50:00,2.52554,2.52565,2.52532,2.52565,7000000.0
2009-01-30 02:51:00,2.52406,2.52406,2.52312,2.52312,8000000.0
2009-01-30 02:52:00,2.52317,2.52474,2.52314,2.52474,7000000.0
2009-01-30 02:53:00,2.52565,2.52581,2.52488,2.52488,8000000.0
2009-01-30 02:54:00,2.52539,2.52637,2.52539,2.52637,7000000.0
2009-01-30 02:55:00,2.52596,2.52596,2.52459,2.52459,8000000.0
2009-01-30 02:56:00,2.52473,2.52649,2.52473,2.52649,10000000.0
2009-01-30 02:57:00,2.52691,2.52691,2.52452,2.52464,8000000.0
2009-01-30 02:58:00,2.5255,2.5255,2.52507,2.52545,7000000.0
2009-01-30 02:59:00,2.5249,2.52791,2.5249,2.52791,9000000.0
2009-01-30 03:00:00,2.52862,2.52989,2.52862,2.52989,7000000.0
2009-01-30 03:01:00,2.52976,2.52976,2.52886,2.52886,8000000.0
2009-01-30 03:02:00,2.52833,2.52833,2.52799,2.52815,8000000.0
2009-01-30 03:03:00,2.52912,2.53049,2.52912,2.53049,7000000.0
2009-01-30 03:04:00,2.53052,2.53052,2.52903,2.52903,7000000.0
2009-01-30 03:05:00,2.52906,2.52931,2.52897,2.5292,8000000.0
2009-01-30 03:06:00,2.52982,2.53307,2.52982,2.53307,10000000.0
2009-01-30 03:07:00,2.53227,2.53341,2.53227,2.53333,8000000.0
2009-01-30 03:08:00,2.53316,2.53327,2.53221,2.53221,7000000.0
2009-01-30 03:09:00,2.53273,2.53632,2.53273,2.53632,8000000.0
2009-01-30 03:10:00,2.53581,2.5364,2.5354,2.5354,10000000.0
2009-01-30 03:11:00,2.53353,2.53353,2.53286,2.53286,10000000.0
2009-01-30 03:12:00,2.53243,2.53256,2.53209,2.53256,7000000.0
2009-01-30 03:13:00,2.53186,2.53186,2.53078,2.53078,11000000.0
2009-01-30 03:14:00,2.53163,2.53322,2.53163,2.53322,8000000.0
2009-01-30 03:15:00,2.5335,2.53373,2.53306,2.53373,7000000.0
2009-01-30 03:16:00,2.53307,2.53352,2.533,2.533,8000000.0
2009-01-30 03:17:00,2.53323,2.53361,2.53271,2.53271,11000000.0
2009-01-30 03:18:00,2.53231,2.53274,2.53231,2.53274,10000000.0
2009-01-30 03:19:00,2.53261,2.53261,2.53211,2.53211,7000000.0
2009-01-30 03:20:00,2.53245,2.53265,2.53244,2.53265,10000000.0
2009-01-30 03:21:00,2.53243,2.53243,2.53168,2.53195,7000000.0
2009-01-30 03:22:00,2.53177,2.53177,2.53151,2.53151,8000000.0
2009-01-30 03:23:00,2.5314,2.5314,2.53031,2.53031,7000000.0
2009-01-30 03:24:00,2.53026,2.5312,2.53026,2.5312,10000000.0
2009-01-30 03:25:00,2.53172,2.53172,2.53068,2.53139,8000000.0
2009-01-30 03:26:00,2.53251,2.53274,2.53138,2.53138,7000000.0
2009-01-30 03:27:00,2.53207,2.53317,2.53207,2.533,8000000.0
2009-01-30 03:28:00,2.53166,2.53167,2.53142,2.53167,8000000.0
2009-01-30 03:29:00,2.53109,2.53109,2.53061,2.53062,11000000.0
2009-01-30 03:30:00,2.53031,2.53065,2.5302,2.53043,8000000.0
2009-01-30 03:31:00,2.53097,2.5316,2.53097,2.53153,9000000.0
2009-01-30 03:32:00,2.53143,2.53181,2.53139,2.53181,9000000.0
2009-01-30 03:33:00,2.53192,2.53192,2.53113,2.53113,7000000.0
2009-01-30 03:34:00,2.53094,2.53201,2.53094,2.53201,9000000.0
2009-01-30 03:35:00,2.53204,2.53204,2.53074,2.53074,10000000.0
2009-01-30 03:36:00,2.52962,2.52995,2.52959,2.52995,8000000.0
2009-01-30 03:37:00,2.52968,2.53003,2.52968,2.52975,9000000.0
2009-01-30 03:38:00,2.52973,2.53018,2.52973,2.53017,7000000.0
2009-01-30 03:39:00,2.53024,2.53024,2.52982,2.52982,8000000.0
2009-01-30 03:40:00,2.52984,2.52985,2.52973,2.52979,11000000.0
2009-01-30 03:41:00,2.52982,2.53103,2.52982,2.53103,10000000.0
2009-01-30 03:42:00,2.5302,2.53027,2.52985,2.52989,11000000.0
2009-01-30 03:43:00,2.52955,2.53045,2.52955,2.53045,7000000.0
2009-01-30 03:44:00,2.53033,2.53033,2.529,2.52951,8000000.0
2009-01-30 03:45:00,2.52947,2.52947,2.52844,2.52887,8000000.0
2009-01-30 03:46:00,2.52967,2.53024,2.52967,2.53024,8000000.0
2009-01-30 03:47:00,2.53018,2.53018,2.52896,2.52896,7000000.0
2009-01-30 03:48:00,2.5288,2.52906,2.52876,2.52906,11000000.0
2009-01-30 03:49:00,2.52944,2.53048,2.52877,2.52877,8000000.0
2009-01-30 03:50:00,2.52876,2.53006,2.52876,2.53006,7000000.0
2009-01-30 03:51:00,2.53034,2.5306,2.53005,2.53015,9000000.0
2009-01-30 03:52:00,2.53016,2.53016,2.52992,2.52992,8000000.0
2009-01-30 03:53:00,2.53008,2.53008,2.52809,2.52809,10000000.0
2009-01-30 03:54:00,2.52821,2.52926,2.52821,2.52914,11000000.0
2009-01-30 03:55:00,2.52925,2.52925,2.5282,2.5282,7000000.0
2009-01-30 03:56:00,2.52692,2.52857,2.52682,2.52857,10000000.0
2009-01-30 03:57:00,2.52856,2.52917,2.52853,2.52917,8000000.0
2009-01-30 03:58:00,2.52892,2.52975,2.52892,2.52975,8000000.0
2009-01-30 03:59:00,2.53029,2.5304,2.52973,2.52987,7000000.0
2009-01-30 04:00:00,2.53086,2.53165,2.53086,2.53165,9000000.0
2009-01-30 04:01:00,2.53159,2.53159,2.53118,2.53118,7000000.0
2009-01-30 04:02:00,2.53099,2.53109,2.53089,2.53106,8000000.0
2009-01-30 04:03:00,2.53187,2.53255,2.53187,2.53252,8000000.0
2009-01-30 04:04:00,2.53257,2.53271,2.53137,2.53137,10000000.0
2009-01-30 04:05:00,2.53152,2.53241,2.53004,2.53004,9000000.0
2009-01-30 04:06:00,2.53194,2.53198,2.53157,2.53198,8000000.0
2009-01-30 04:07:00,2.53186,2.53186,2.53153,2.53153,11000000.0
2009-01-30 04:08:00,2.53137,2.5314,2.53126,2.53139,7000000.0
2009-01-30 04:09:00,2.53147,2.53247,2.53122,2.53247,8000000.0
2009-01-30 04:10:00,2.53223,2.53232,2.53114,2.53115,10000000.0
2009-01-30 04:11:00,2.53156,2.5329,2.53156,2.5329,7000000.0
2009-01-30 04:12:00,2.53338,2.53338,2.53187,2.53187,8000000.0
2009-01-30 04:13:00,2.53049,2.53148,2.5303,2.53148,8000000.0
2009-01-30 04:14:00,2.5319,2.5319,2.53183,2.53183,7000000.0
2009-01-30 04:15:00,2.53203,2.53235,2.53187,2.53187,7000000.0
2009-01-30 04:16:00,2.53152,2.53171,2.5314,2.5314,7000000.0
2009-01-30 04:17:00,2.53152,2.53201,2.53148,2.53201,8000000.0
2009-01-30 04:18:00,2.53316,2.53411,2.53239,2.53239,11000000.0
2009-01-30 04:19:00,2.53246,2.5328,2.53246,2.5328,7000000.0
2009-01-30 04:20:00,2.5328,2.53334,2.5328,2.53334,10000000.0
2009-01-30 04:21:00,2.53346,2.53359,2.53342,2.53344,8000000.0
2009-01-30 04:22:00,2.53386,2.53459,2.5337,2.5337,9000000.0
2009-01-30 04:23:00,2.5333,2.53398,2.5333,2.53387,7000000.0
2009-01-30 04:24:00,2.53336,2.53336,2.53254,2.53254,9000000.0
2009-01-30 04:25:00,2.53236,2.53236,2.53208,2.53208,11000000.0
2009-01-30 04:26:00,2.53155,2.53279,2.53155,2.53259,7000000.0
2009-01-30 04:27:00,2.53235,2.53235,2.5318,2.5318,8000000.0
2009-01-30 04:28:00,2.53146,2.53172,2.5306,2.5306,7000000.0
2009-01-30 04:29:00,2.53045,2.53107,2.53045,2.53107,8000000.0
2009-01-30 04:30:00,2.53058,2.53092,2.53049,2.53092,9000000.0
2009-01-30 04:31:00,2.53125,2.53254,2.53125,2.53253,10000000.0
2009-01-30 04:32:00,2.53248,2.53279,2.5315,2.5315,8000000.0
2009-01-30 04:33:00,2.5317,2.53206,2.53124,2.53124,8000000.0
2009-01-30 04:34:00,2.52999,2.52999,2.52918,2.52918,7000000.0
2009-01-30 04:35:00,2.52907,2.52933,2.52901,2.52928,7000000.0
2009-01-30 04:36:00,2.52954,2.52954,2.52946,2.52946,8000000.0
2009-01-30 04:37:00,2.52944,2.52944,2.52824,2.52824,5000000.0
2009-01-30 04:38:00,2.52896,2.52896,2.52873,2.52878,9000000.0
2009-01-30 04:39:00,2.52874,2.5288,2.52869,2.52879,9000000.0
2009-01-30 04:40:00,2.52891,2.52908,2.52874,2.52903,7000000.0
2009-01-30 04:41:00,2.52906,2.5293,2.52906,2.52928,8000000.0
2009-01-30 04:42:00,2.52944,2.52967,2.52891,2.52963,7000000.0
2009-01-30 04:43:00,2.52928,2.52962,2.52918,2.52956,11000000.0
2009-01-30 04:44:00,2.52987,2.53055,2.52987,2.53055,9000000.0
2009-01-30 04:45:00,2.53023,2.53023,2.52989,2.53021,11000000.0
2009-01-30 04:46:00,2.53051,2.53116,2.53051,2.53099,7000000.0
2009-01-30 04:47:00,2.53131,2.53212,2.53131,2.53212,7000000.0
2009-01-30 04:48:00,2.53226,2.53294,2.53224,2.53283,7000000.0
2009-01-30 04:49:00,2.5332,2.5332,2.53253,2.53302,11000000.0
2009-01-30 04:50:00,2.53315,2.53329,2.53185,2.53185,9000000.0
2009-01-30 04:51:00,2.53178,2.53261,2.53178,2.5326,7000000.0
2009-01-30 04:52:00,2.53271,2.53271,2.5324,2.53245,10000000.0
2009-01-30 04:53:00,2.53126,2.53217,2.53126,2.5313,9000000.0
2009-01-30 04:54:00,2.53155,2.53155,2.53127,2.53144,8000000.0
2009-01-30 04:55:00,2.53076,2.53079,2.5304,2.5304,8000000.0
2009-01-30 04:56:00,2.53018,2.5309,2.53018,2.53068,7000000.0
2009-01-30 04:57:00,2.53047,2.53055,2.52994,2.52994,8000000.0
2009-01-30 04:58:00,2.52992,2.53011,2.52902,2.5295,8000000.0
2009-01-30 04:59:00,2.53005,2.53013,2.52977,2.52977,8000000.0
2009-01-30 05:00:00,2.52905,2.52912,2.52892,2.52892,7000000.0
2009-01-30 05:01:00,2.52882,2.52929,2.52817,2.52929,9000000.0
2009-01-30 05:02:00,2.52968,2.5298,2.52948,2.5298,7000000.0
2009-01-30 05:03:00,2.52999,2.53074,2.52999,2.53074,7000000.0
2009-01-30 05:04:00,2.52998,2.52998,2.52912,2.52912,7000000.0
2009-01-30 05:05:00,2.52792,2.52792,2.52709,2.52729,5000000.0
2009-01-30 05:06:00,2.52831,2.52861,2.52719,2.52719,7000000.0
2009-01-30 05:07:00,2.52716,2.52802,2.52716,2.52802,8000000.0
2009-01-30 05:08:00,2.52806,2.52813,2.52767,2.52767,10000000.0
2009-01-30 05:09:00,2.52791,2.52855,2.52788,2.52855,7000000.0
2009-01-30 05:10:00,2.52858,2.52858,2.52823,2.52823,7000000.0
2009-01-30 05:11:00,2.52835,2.52835,2.52804,2.52825,8000000.0
2009-01-30 05:12:00,2.52971,2.52971,2.52865,2.52892,11000000.0
2009-01-30 05:13:00,2.52842,2.52875,2.52842,2.52863,8000000.0
2009-01-30 05:14:00,2.52872,2.52883,2.52859,2.52878,7000000.0
2009-01-30 05:15:00,2.52887,2.52887,2.52867,2.52867,7000000.0
2009-01-30 05:16:00,2.52899,2.52899,2.52788,2.52788,7000000.0
2009-01-30 05:17:00,2.52887,2.52894,2.52879,2.52889,7000000.0
2009-01-30 05:18:00,2.52876,2.52886,2.52866,2.52877,8000000.0
2009-01-30 05:19:00,2.52843,2.52843,2.52757,2.52761,7000000.0
2009-01-30 05:20:00,2.52716,2.52736,2.52697,2.52722,9000000.0
2009-01-30 05:21:00,2.5274,2.52762,2.5274,2.52747,8000000.0
2009-01-30 05:22:00,2.52686,2.52686,2.52564,2.52564,7000000.0
2009-01-30 05:23:00,2.52563,2.52591,2.52533,2.52533,10000000.0
2009-01-30 05:24:00,2.52541,2.52572,2.52539,2.52572,8000000.0
2009-01-30 05:25:00,2.526,2.52679,2.526,2.52679,7000000.0
2009-01-30 05:26:00,2.52733,2.528,2.52733,2.528,7000000.0
2009-01-30 05:27:00,2.5279,2.52823,2.5279,2.52807,8000000.0
2009-01-30 05:28:00,2.52822,2.52822,2.52788,2.52809,9000000.0
2009-01-30 05:29:00,2.52831,2.52842,2.52824,2.52842,7000000.0
2009-01-30 05:30:00,2.52899,2.52915,2.52894,2.52894,10000000.0
2009-01-30 05:31:00,2.5288,2.5288,2.52722,2.52765,8000000.0
2009-01-30 05:32:00,2.52782,2.52782,2.52751,2.52754,8000000.0
2009-01-30 05:33:00,2.52731,2.52849,2.52731,2.52813,9000000.0
2009-01-30 05:34:00,2.52846,2.52879,2.52828,2.52879,8000000.0
2009-01-30 05:35:00,2.52883,2.52883,2.52825,2.52825,7000000.0
2009-01-30 05:36:00,2.52778,2.52778,2.52676,2.52676,9000000.0
2009-01-30 05:37:00,2.52655,2.52655,2.52598,2.52598,7000000.0
2009-01-30 05:38:00,2.5261,2.52704,2.5261,2.52663,9000000.0
2009-01-30 05:39:00,2.52662,2.52662,2.52634,2.52634,7000000.0
2009-01-30 05:40:00,2.52618,2.52671,2.52618,2.52663,7000000.0
2009-01-30 05:41:00,2.52659,2.52759,2.52646,2.52759,8000000.0
2009-01-30 05:42:00,2.52854,2.52907,2.52782,2.52907,7000000.0
2009-01-30 05:43:00,2.53012,2.5329,2.53012,2.5329,9000000.0
2009-01-30 05:44:00,2.5337,2.53416,2.53133,2.53291,8000000.0
2009-01-30 05:45:00,2.5329,2.53453,2.5329,2.53313,11000000.0
2009-01-30 05:46:00,2.53413,2.53463,2.53361,2.53381,7000000.0
2009-01-30 05:47:00,2.53454,2.53465,2.53277,2.53277,8000000.0
2009-01-30 05:48:00,2.53299,2.53429,2.53299,2.53429,9000000.0
2009-01-30 05:49:00,2.53418,2.53464,2.53413,2.53464,8000000.0
2009-01-30 05:50:00,2.53509,2.53535,2.53467,2.53467,9000000.0
2009-01-30 05:51:00,2.53514,2.53514,2.53417,2.53442,8000000.0
2009-01-30 05:52:00,2.53448,2.53516,2.53425,2.53516,8000000.0
2009-01-30 05:53:00,2.5354,2.5354,2.53383,2.53383,7000000.0
2009-01-30 05:54:00,2.53394,2.53455,2.53394,2.53455,10000000.0
2009-01-30 05:55:00,2.53503,2.53557,2.53503,2.53557,5000000.0
2009-01-30 05:56:00,2.53578,2.5359,2.53515,2.53515,11000000.0
2009-01-30 05:57:00,2.53485,2.53507,2.53475,2.53475,8000000.0
2009-01-30 05:58:00,2.53442,2.5345,2.5341,2.5345,9000000.0
2009-01-30 05:59:00,2.53435,2.53435,2.53164,2.53164,10000000.0
2009-01-30 06:00:00,2.53117,2.53193,2.53117,2.53166,8000000.0
2009-01-30 06:01:00,2.53133,2.53143,2.53009,2.53009,7000000.0
2009-01-30 06:02:00,2.53153,2.53249,2.53153,2.53249,7000000.0
2009-01-30 06:03:00,2.53231,2.53231,2.53091,2.53104,8000000.0
2009-01-30 06:04:00,2.53068,2.53068,2.52873,2.5288,7000000.0
2009-01-30 06:05:00,2.52903,2.52909,2.52845,2.52879,7000000.0
2009-01-30 06:06:00,2.52829,2.52829,2.52778,2.52823,7000000.0
2009-01-30 06:07:00,2.52748,2.52781,2.52692,2.52692,7000000.0
2009-01-30 06:08:00,2.52543,2.52686,2.52543,2.52686,7000000.0
2009-01-30 06:09:00,2.5277,2.52857,2.5277,2.52793,8000000.0
2009-01-30 06:10:00,2.52738,2.52747,2.52733,2.52735,8000000.0
2009-01-30 06:11:00,2.52828,2.52828,2.52787,2.52806,8000000.0
2009-01-30 06:12:00,2.52799,2.528,2.52744,2.52744,8000000.0
2009-01-30 06:13:00,2.52776,2.52856,2.52776,2.52844,8000000.0
2009-01-30 06:14:00,2.52649,2.52664,2.52625,2.52635,10000000.0
2009-01-30 06:15:00,2.52591,2.52682,2.52591,2.52682,8000000.0
2009-01-30 06:16:00,2.52669,2.52734,2.52612,2.52734,11000000.0
2009-01-30 06:17:00,2.52604,2.52611,2.52552,2.52563,7000000.0
2009-01-30 06:18:00,2.52528,2.52596,2.52528,2.52582,9000000.0
2009-01-30 06:19:00,2.52478,2.52484,2.52422,2.52422,7000000.0
2009-01-30 06:20:00,2.52346,2.52389,2.52315,2.52315,9000000.0
2009-01-30 06:21:00,2.52336,2.5239,2.52302,2.5239,8000000.0
2009-01-30 06:22:00,2.52329,2.52367,2.52329,2.52337,8000000.0
2009-01-30 06:23:00,2.52333,2.52368,2.52327,2.5235,8000000.0
2009-01-30 06:24:00,2.52373,2.52416,2.52373,2.52415,11000000.0
2009-01-30 06:25:00,2.52502,2.52502,2.52368,2.52368,11000000.0
2009-01-30 06:26:00,2.52324,2.52332,2.52295,2.52299,11000000.0
2009-01-30 06:27:00,2.52176,2.52183,2.5216,2.52183,7000000.0
2009-01-30 06:28:00,2.52205,2.52289,2.52205,2.5223,8000000.0
2009-01-30 06:29:00,2.523,2.5233,2.52297,2.5233,8000000.0
2009-01-30 06:30:00,2.52323,2.52323,2.52244,2.52244,8000000.0
2009-01-30 06:31:00,2.52224,2.52224,2.52118,2.52118,7000000.0
2009-01-30 06:32:00,2.52124,2.52238,2.52124,2.52238,7000000.0
2009-01-30 06:33:00,2.52286,2.52318,2.52286,2.52318,7000000.0
2009-01-30 06:34:00,2.5237,2.52399,2.52358,2.52399,7000000.0
2009-01-30 06:35:00,2.52297,2.52321,2.52292,2.52313,8000000.0
2009-01-30 06:36:00,2.52346,2.52362,2.52114,2.52114,7000000.0
2009-01-30 06:37:00,2.52047,2.52047,2.51982,2.51987,10000000.0
2009-01-30 06:38:00,2.52001,2.52132,2.51937,2.52132,10000000.0
2009-01-30 06:39:00,2.522,2.52229,2.52194,2.52229,11000000.0
2009-01-30 06:40:00,2.52215,2.52271,2.52208,2.52208,9000000.0
2009-01-30 06:41:00,2.52289,2.52441,2.52285,2.52441,7000000.0
2009-01-30 06:42:00,2.5244,2.5244,2.52275,2.52353,8000000.0
2009-01-30 06:43:00,2.52341,2.5244,2.52341,2.5244,7000000.0
2009-01-30 06:44:00,2.52434,2.52434,2.52304,2.5235,8000000.0
2009-01-30 06:45:00,2.5237,2.52455,2.52357,2.52455,8000000.0
2009-01-30 06:46:00,2.52457,2.52457,2.52411,2.52423,10000000.0
2009-01-30 06:47:00,2.52371,2.52405,2.52367,2.52403,8000000.0
2009-01-30 06:48:00,2.524,2.524,2.52367,2.52368,7000000.0
2009-01-30 06:49:00,2.52379,2.52405,2.52377,2.52405,8000000.0
2009-01-30 06:50:00,2.52408,2.52414,2.5239,2.52399,10000000.0
2009-01-30 06:51:00,2.52407,2.52481,2.52407,2.52481,10000000.0
2009-01-30 06:52:00,2.52436,2.52481,2.5241,2.52481,8000000.0
2009-01-30 06:53:00,2.52456,2.52456,2.5239,2.5239,8000000.0
2009-01-30 06:54:00,2.52398,2.52443,2.52369,2.52443,8000000.0
2009-01-30 06:55:00,2.52415,2.52453,2.52415,2.52437,7000000.0
2009-01-30 06:56:00,2.52412,2.52429,2.52388,2.52401,8000000.0
2009-01-30 06:57:00,2.52488,2.52517,2.52429,2.52429,7000000.0
2009-01-30 06:58:00,2.52438,2.52438,2.52375,2.52375,7000000.0
2009-01-30 06:59:00,2.5241,2.52677,2.5241,2.52677,7000000.0
2009-01-30 07:00:00,2.52657,2.52658,2.52448,2.52448,7000000.0
2009-01-30 07:01:00,2.52368,2.52381,2.52346,2.52346,5000000.0
2009-01-30 07:02:00,2.52307,2.52307,2.52227,2.52273,9000000.0
2009-01-30 07:03:00,2.52329,2.52367,2.52299,2.52299,7000000.0
2009-01-30 07:04:00,2.52241,2.5229,2.52241,2.5229,8000000.0
2009-01-30 07:05:00,2.52313,2.5234,2.52313,2.5234,11000000.0
2009-01-30 07:06:00,2.52313,2.5234,2.52276,2.52338,11000000.0
2009-01-30 07:07:00,2.52323,2.52335,2.52313,2.52335,11000000.0
2009-01-30 07:08:00,2.52326,2.52447,2.52326,2.52413,9000000.0
2009-01-30 07:09:00,2.52449,2.52465,2.52432,2.52446,8000000.0
2009-01-30 07:10:00,2.52476,2.52579,2.52476,2.52511,7000000.0
2009-01-30 07:11:00,2.52446,2.52446,2.52386,2.5243,10000000.0
2009-01-30 07:12:00,2.52424,2.52424,2.52365,2.52365,7000000.0
2009-01-30 07:13:00,2.52318,2.52354,2.52276,2.52276,8000000.0
2009-01-30 07:14:00,2.52263,2.52263,2.52216,2.52228,7000000.0
2009-01-30 07:15:00,2.52068,2.52074,2.51986,2.52074,10000000.0
2009-01-30 07:16:00,2.51865,2.51929,2.51759,2.51759,8000000.0
2009-01-30 07:17:00,2.51711,2.5194,2.51711,2.5194,11000000.0
2009-01-30 07:18:00,2.5197,2.52002,2.5197,2.52002,8000000.0
2009-01-30 07:19:00,2.52017,2.52039,2.51942,2.51942,8000000.0
2009-01-30 07:20:00,2.5187,2.51887,2.51813,2.51813,9000000.0
2009-01-30 07:21:00,2.51889,2.51949,2.51872,2.51872,10000000.0
2009-01-30 07:22:00,2.51808,2.51814,2.51765,2.51778,11000000.0
2009-01-30 07:23:00,2.51792,2.51865,2.51792,2.51851,7000000.0
2009-01-30 07:24:00,2.51892,2.51897,2.51864,2.51893,9000000.0
2009-01-30 07:25:00,2.51928,2.51933,2.51872,2.51872,8000000.0
2009-01-30 07:26:00,2.51795,2.5185,2.51795,2.5185,7000000.0
2009-01-30 07:27:00,2.51897,2.51926,2.51897,2.51926,7000000.0
2009-01-30 07:28:00,2.5194,2.51948,2.51906,2.51927,7000000.0
2009-01-30 07:29:00,2.51907,2.51935,2.51806,2.51806,8000000.0
2009-01-30 07:30:00,2.5161,2.517,2.5161,2.51675,8000000.0
2009-01-30 07:31:00,2.51716,2.5174,2.51716,2.51733,7000000.0
2009-01-30 07:32:00,2.51804,2.5188,2.51782,2.51782,5000000.0
2009-01-30 07:33:00,2.51711,2.51715,2.51684,2.51704,8000000.0
2009-01-30 07:34:00,2.51698,2.51698,2.51683,2.51683,11000000.0
2009-01-30 07:35:00,2.51758,2.5179,2.51758,2.51782,8000000.0
2009-01-30 07:36:00,2.51757,2.51757,2.51677,2.51701,7000000.0
2009-01-30 07:37:00,2.51636,2.51636,2.51498,2.51502,7000000.0
2009-01-30 07:38:00,2.51496,2.51511,2.51477,2.51507,11000000.0
2009-01-30 07:39:00,2.51511,2.51554,2.51498,2.51554,7000000.0
2009-01-30 07:40:00,2.51558,2.51558,2.51513,2.51513,8000000.0
2009-01-30 07:41:00,2.51462,2.51516,2.51462,2.51493,9000000.0
2009-01-30 07:42:00,2.51497,2.51497,2.51476,2.5148,11000000.0
2009-01-30 07:43:00,2.51587,2.51635,2.51587,2.51635,7000000.0
2009-01-30 07:44:00,2.51667,2.51739,2.51667,2.51739,7000000.0
2009-01-30 07:45:00,2.51804,2.51804,2.51754,2.51765,6000000.0
2009-01-30 07:46:00,2.51771,2.51816,2.51771,2.51776,10000000.0
2009-01-30 07:47:00,2.51771,2.51771,2.51736,2.51747,7000000.0
2009-01-30 07:48:00,2.51729,2.51749,2.51718,2.51724,8000000.0
2009-01-30 07:49:00,2.51717,2.51756,2.51713,2.51727,8000000.0
2009-01-30 07:50:00,2.51704,2.51704,2.51684,2.51701,7000000.0
2009-01-30 07:51:00,2.51715,2.51756,2.51708,2.51756,8000000.0
2009-01-30 07:52:00,2.51726,2.51728,2.51686,2.51686,10000000.0
2009-01-30 07:53:00,2.51661,2.51689,2.51661,2.51682,11000000.0
2009-01-30 07:54:00,2.51695,2.517,2.51672,2.5169,9000000.0
2009-01-30 07:55:00,2.51692,2.51692,2.51669,2.51675,9000000.0
2009-01-30 07:56:00,2.51689,2.51701,2.51684,2.51691,9000000.0
2009-01-30 07:57:00,2.51655,2.51655,2.51597,2.51597,7000000.0
2009-01-30 07:58:00,2.51593,2.51593,2.51568,2.51572,7000000.0
2009-01-30 07:59:00,2.51579,2.51618,2.51575,2.51618,7000000.0
2009-01-30 08:00:00,2.51665,2.51665,2.51622,2.51622,8000000.0
2009-01-30 08:01:00,2.51684,2.51704,2.51669,2.51683,10000000.0
2009-01-30 08:02:00,2.51651,2.51772,2.51649,2.51772,7000000.0
2009-01-30 08:03:00,2.51762,2.51762,2.51691,2.51691,8000000.0
2009-01-30 08:04:00,2.51671,2.51714,2.51671,2.51703,8000000.0
2009-01-30 08:05:00,2.51708,2.51753,2.51708,2.5171,8000000.0
2009-01-30 08:06:00,2.51651,2.5167,2.51641,2.51661,7000000.0
2009-01-30 08:07:00,2.51697,2.51697,2.51474,2.51474,7000000.0
2009-01-30 08:08:00,2.51401,2.51419,2.51401,2.51409,7000000.0
2009-01-30 08:09:00,2.51429,2.5147,2.51429,2.51455,7000000.0
2009-01-30 08:10:00,2.51463,2.51466,2.51456,2.51465,7000000.0
2009-01-30 08:11:00,2.51483,2.51483,2.51227,2.51227,8000000.0
2009-01-30 08:12:00,2.51315,2.51412,2.51315,2.51412,9000000.0
2009-01-30 08:13:00,2.51494,2.51597,2.51494,2.5156,7000000.0
2009-01-30 08:14:00,2.51547,2.51593,2.51547,2.5155,9000000.0
2009-01-30 08:15:00,2.5151,2.5151,2.51429,2.51457,8000000.0
2009-01-30 08:16:00,2.5147,2.5153,2.5147,2.51502,11000000.0
2009-01-30 08:17:00,2.51385,2.51385,2.51312,2.51359,7000000.0
2009-01-30 08:18:00,2.51462,2.51514,2.51427,2.51514,9000000.0
2009-01-30 08:19:00,2.51544,2.5158,2.51525,2.5158,7000000.0
2009-01-30 08:20:00,2.51588,2.51588,2.51546,2.51582,8000000.0
2009-01-30 08:21:00,2.51584,2.51657,2.51584,2.51657,8000000.0
2009-01-30 08:22:00,2.51671,2.51671,2.51595,2.51595,8000000.0
2009-01-30 08:23:00,2.51595,2.51719,2.51595,2.51719,7000000.0
2009-01-30 08:24:00,2.51755,2.51877,2.5175,2.51877,7000000.0
2009-01-30 08:25:00,2.51897,2.51933,2.51888,2.51888,8000000.0
2009-01-30 08:26:00,2.51847,2.51847,2.51656,2.51656,7000000.0
2009-01-30 08:27:00,2.51738,2.51752,2.51698,2.51752,10000000.0
2009-01-30 08:28:00,2.51705,2.51718,2.51626,2.51626,7000000.0
2009-01-30 08:29:00,2.51553,2.51572,2.51538,2.51569,10000000.0
2009-01-30 08:30:00,2.51529,2.51546,2.51504,2.51504,7000000.0
2009-01-30 08:31:00,2.515,2.51516,2.51496,2.51515,10000000.0
2009-01-30 08:32:00,2.51416,2.51541,2.51415,2.51541,8000000.0
2009-01-30 08:33:00,2.516,2.51603,2.51534,2.51576,7000000.0
2009-01-30 08:34:00,2.51597,2.51597,2.51451,2.51451,9000000.0
2009-01-30 08:35:00,2.51446,2.51463,2.51427,2.51463,9000000.0
2009-01-30 08:36:00,2.51507,2.51527,2.51326,2.51326,8000000.0
2009-01-30 08:37:00,2.51232,2.51269,2.51177,2.51269,9000000.0
2009-01-30 08:38:00,2.51256,2.51256,2.51206,2.51206,10000000.0
2009-01-30 08:39:00,2.5124,2.51484,2.5124,2.51484,11000000.0
2009-01-30 08:40:00,2.51552,2.51655,2.51552,2.51655,8000000.0
2009-01-30 08:41:00,2.51519,2.51519,2.51504,2.51512,11000000.0
2009-01-30 08:42:00,2.51389,2.51406,2.51275,2.51406,10000000.0
2009-01-30 08:43:00,2.51501,2.51662,2.51501,2.51662,8000000.0
2009-01-30 08:44:00,2.51731,2.51731,2.51697,2.51718,10000000.0
2009-01-30 08:45:00,2.51682,2.51686,2.51669,2.51681,8000000.0
2009-01-30 08:46:00,2.51704,2.51727,2.51572,2.51727,6000000.0
2009-01-30 08:47:00,2.51666,2.51666,2.51576,2.5161,7000000.0
2009-01-30 08:48:00,2.5169,2.51757,2.5169,2.51737,10000000.0
2009-01-30 08:49:00,2.51757,2.51763,2.51727,2.51756,11000000.0
2009-01-30 08:50:00,2.5177,2.51806,2.5176,2.51806,7000000.0
2009-01-30 08:51:00,2.5191,2.52013,2.5191,2.52008,8000000.0
2009-01-30 08:52:00,2.51999,2.52028,2.51952,2.52028,9000000.0
2009-01-30 08:53:00,2.5196,2.5199,2.51922,2.51951,8000000.0
2009-01-30 08:54:00,2.51917,2.51956,2.51917,2.51956,8000000.0
2009-01-30 08:55:00,2.51995,2.52035,2.51995,2.5203,8000000.0
2009-01-30 08:56:00,2.51996,2.52017,2.51893,2.51893,7000000.0
2009-01-30 08:57:00,2.51867,2.51902,2.51867,2.51902,8000000.0
2009-01-30 08:58:00,2.51925,2.51946,2.51921,2.51946,7000000.0
2009-01-30 08:59:00,2.51947,2.52097,2.51946,2.52097,7000000.0
2009-01-30 09:00:00,2.52107,2.52119,2.52055,2.52119,8000000.0
2009-01-30 09:01:00,2.52133,2.52194,2.52111,2.52194,9000000.0
2009-01-30 09:02:00,2.52189,2.52189,2.52142,2.52142,10000000.0
2009-01-30 09:03:00,2.52145,2.52145,2.52005,2.52005,7000000.0
2009-01-30 09:04:00,2.52006,2.52006,2.51993,2.52003,7000000.0
2009-01-30 09:05:00,2.51967,2.51967,2.51928,2.51928,7000000.0
2009-01-30 09:06:00,2.51982,2.51999,2.51976,2.51976,11000000.0
2009-01-30 09:07:00,2.5202,2.5213,2.52002,2.5213,8000000.0
2009-01-30 09:08:00,2.52179,2.52179,2.52062,2.52077,5000000.0
2009-01-30 09:09:00,2.52114,2.52114,2.52032,2.52058,11000000.0
2009-01-30 09:10:00,2.51994,2.51994,2.51813,2.51813,7000000.0
2009-01-30 09:11:00,2.51771,2.51895,2.51771,2.51895,9000000.0
2009-01-30 09:12:00,2.51892,2.51931,2.51878,2.51919,8000000.0
2009-01-30 09:13:00,2.51868,2.5192,2.51833,2.5192,9000000.0
2009-01-30 09:14:00,2.51938,2.51938,2.51773,2.51773,11000000.0
2009-01-30 09:15:00,2.51806,2.51913,2.51806,2.51913,7000000.0
2009-01-30 09:16:00,2.51921,2.51921,2.51845,2.51845,8000000.0
2009-01-30 09:17:00,2.51867,2.51885,2.51858,2.51878,11000000.0
2009-01-30 09:18:00,2.51907,2.52103,2.51907,2.52103,8000000.0
2009-01-30 09:19:00,2.52083,2.52083,2.52001,2.5202,7000000.0
2009-01-30 09:20:00,2.51995,2.52006,2.51926,2.51934,7000000.0
2009-01-30 09:21:00,2.51912,2.51927,2.51882,2.51927,8000000.0
2009-01-30 09:22:00,2.51959,2.51959,2.51932,2.51939,8000000.0
2009-01-30 09:23:00,2.51864,2.51864,2.51696,2.51697,7000000.0
2009-01-30 09:24:00,2.51671,2.51671,2.51589,2.51589,8000000.0
2009-01-30 09:25:00,2.51596,2.51646,2.51596,2.51637,7000000.0
2009-01-30 09:26:00,2.51807,2.51863,2.51775,2.51775,11000000.0
2009-01-30 09:27:00,2.51712,2.51737,2.51706,2.51733,11000000.0
2009-01-30 09:28:00,2.51702,2.51702,2.51585,2.51598,9000000.0
2009-01-30 09:29:00,2.51605,2.51605,2.5144,2.5152,8000000.0
2009-01-30 09:30:00,2.51486,2.51511,2.51486,2.51506,7000000.0
2009-01-30 09:31:00,2.51504,2.5152,2.51424,2.51424,7000000.0
2009-01-30 09:32:00,2.51456,2.51502,2.51456,2.51502,7000000.0
2009-01-30 09:33:00,2.51535,2.51629,2.51535,2.51629,8000000.0
2009-01-30 09:34:00,2.51674,2.51837,2.51674,2.51837,7000000.0
2009-01-30 09:35:00,2.51767,2.51767,2.51749,2.51749,10000000.0
2009-01-30 09:36:00,2.51785,2.51829,2.51759,2.51759,8000000.0
2009-01-30 09:37:00,2.51763,2.5182,2.51755,2.51759,11000000.0
2009-01-30 09:38:00,2.51735,2.51752,2.515,2.515,11000000.0
2009-01-30 09:39:00,2.51555,2.51635,2.51555,2.51614,7000000.0
2009-01-30 09:40:00,2.51591,2.51619,2.51547,2.51547,9000000.0
2009-01-30 09:41:00,2.51593,2.51671,2.51468,2.51468,8000000.0
2009-01-30 09:42:00,2.51262,2.51384,2.51262,2.51384,10000000.0
2009-01-30 09:43:00,2.51533,2.51697,2.51533,2.51669,11000000.0
2009-01-30 09:44:00,2.51667,2.5181,2.51608,2.5181,8000000.0
2009-01-30 09:45:00,2.51829,2.51894,2.51771,2.51894,7000000.0
2009-01-30 09:46:00,2.51908,2.52068,2.51908,2.52068,11000000.0
2009-01-30 09:47:00,2.52053,2.52053,2.51985,2.51985,9000000.0
2009-01-30 09:48:00,2.51962,2.51975,2.51954,2.51975,7000000.0
2009-01-30 09:49:00,2.51932,2.52032,2.51932,2.52032,11000000.0
2009-01-30 09:50:00,2.52037,2.52076,2.52025,2.52076,8000000.0
2009-01-30 09:51:00,2.52029,2.52081,2.52029,2.52049,8000000.0
2009-01-30 09:52:00,2.51919,2.51982,2.51852,2.51982,8000000.0
2009-01-30 09:53:00,2.51904,2.51904,2.51857,2.51857,10000000.0
2009-01-30 09:54:00,2.51819,2.51873,2.51818,2.51858,10000000.0
2009-01-30 09:55:00,2.51817,2.51817,2.5171,2.5171,8000000.0
2009-01-30 09:56:00,2.51742,2.51742,2.51676,2.51695,10000000.0
2009-01-30 09:57:00,2.51696,2.51722,2.51614,2.51614,8000000.0
2009-01-30 09:58:00,2.51533,2.5156,2.51501,2.5156,8000000.0
2009-01-30 09:59:00,2.51682,2.5175,2.51656,2.51656,10000000.0
2009-01-30 10:00:00,2.51657,2.51675,2.51641,2.51672,10000000.0
2009-01-30 10:01:00,2.51759,2.5183,2.51731,2.51778,10000000.0
2009-01-30 10:02:00,2.51713,2.51713,2.51681,2.51703,10000000.0
2009-01-30 10:03:00,2.51683,2.51683,2.5162,2.5162,7000000.0
2009-01-30 10:04:00,2.51571,2.5158,2.51547,2.51555,7000000.0
2009-01-30 10:05:00,2.51573,2.51573,2.51508,2.51534,11000000.0
2009-01-30 10:06:00,2.51565,2.51565,2.51291,2.51291,7000000.0
2009-01-30 10:07:00,2.51306,2.51371,2.51306,2.51331,7000000.0
2009-01-30 10:08:00,2.51277,2.51451,2.51277,2.51451,7000000.0
2009-01-30 10:09:00,2.5148,2.5148,2.51441,2.51441,7000000.0
2009-01-30 10:10:00,2.51423,2.51487,2.51423,2.51487,7000000.0
2009-01-30 10:11:00,2.51366,2.51447,2.51345,2.51447,7000000.0
2009-01-30 10:12:00,2.51436,2.51481,2.51351,2.51351,8000000.0
2009-01-30 10:13:00,2.51341,2.51378,2.51341,2.51378,8000000.0
2009-01-30 10:14:00,2.51375,2.51375,2.51264,2.51264,7000000.0
2009-01-30 10:15:00,2.5121,2.51253,2.5121,2.51233,10000000.0
2009-01-30 10:16:00,2.51223,2.51352,2.51215,2.51352,7000000.0
2009-01-30 10:17:00,2.51293,2.5134,2.51214,2.5134,11000000.0
2009-01-30 10:18:00,2.51294,2.51347,2.51293,2.51318,8000000.0
2009-01-30 10:19:00,2.51308,2.51452,2.51269,2.51452,9000000.0
2009-01-30 10:20:00,2.51404,2.51643,2.51357,2.51643,7000000.0
2009-01-30 10:21:00,2.51683,2.51685,2.51566,2.51572,8000000.0
2009-01-30 10:22:00,2.51553,2.51599,2.51553,2.51593,7000000.0
2009-01-30 10:23:00,2.5156,2.5156,2.51368,2.51368,7000000.0
2009-01-30 10:24:00,2.51361,2.51368,2.51303,2.51368,7000000.0
2009-01-30 10:25:00,2.51411,2.51516,2.51411,2.51516,9000000.0
2009-01-30 10:26:00,2.51576,2.51731,2.51576,2.5165,11000000.0
2009-01-30 10:27:00,2.51567,2.51716,2.51567,2.51682,8000000.0
2009-01-30 10:28:00,2.51601,2.51647,2.51601,2.51647,9000000.0
2009-01-30 10:29:00,2.51641,2.5169,2.51628,2.5169,8000000.0
2009-01-30 10:30:00,2.51765,2.51775,2.51711,2.51711,8000000.0
2009-01-30 10:31:00,2.51626,2.51626,2.51561,2.51597,7000000.0
2009-01-30 10:32:00,2.51603,2.51642,2.51603,2.51623,9000000.0
2009-01-30 10:33:00,2.51576,2.51698,2.5156,2.51698,7000000.0
2009-01-30 10:34:00,2.51759,2.51759,2.51736,2.51752,7000000.0
2009-01-30 10:35:00,2.51763,2.51814,2.5176,2.51784,7000000.0
2009-01-30 10:36:00,2.51769,2.51772,2.51724,2.51751,8000000.0
2009-01-30 10:37:00,2.51764,2.51787,2.51722,2.51722,8000000.0
2009-01-30 10:38:00,2.51661,2.51707,2.51652,2.51691,10000000.0
2009-01-30 10:39:00,2.51653,2.51653,2.51253,2.5126,8000000.0
2009-01-30 10:40:00,2.51154,2.51413,2.51148,2.51413,7000000.0
2009-01-30 10:41:00,2.51437,2.51517,2.51437,2.51458,9000000.0
2009-01-30 10:42:00,2.51547,2.51595,2.51547,2.51589,7000000.0
2009-01-30 10:43:00,2.51551,2.51551,2.51361,2.5149,10000000.0
2009-01-30 10:44:00,2.51473,2.51473,2.51406,2.51406,7000000.0
2009-01-30 10:45:00,2.51362,2.51409,2.51362,2.51407,8000000.0
2009-01-30 10:46:00,2.51371,2.51493,2.51163,2.51163,8000000.0
2009-01-30 10:47:00,2.51035,2.51086,2.51035,2.51049,7000000.0
2009-01-30 10:48:00,2.5102,2.51028,2.50971,2.50971,8000000.0
2009-01-30 10:49:00,2.50959,2.51035,2.50959,2.51029,9000000.0
2009-01-30 10:50:00,2.50999,2.50999,2.50901,2.50915,8000000.0
2009-01-30 10:51:00,2.51006,2.51314,2.51006,2.51269,9000000.0
2009-01-30 10:52:00,2.51328,2.51328,2.51233,2.51233,8000000.0
2009-01-30 10:53:00,2.51299,2.5144,2.51299,2.51394,9000000.0
2009-01-30 10:54:00,2.51425,2.51432,2.51373,2.51376,10000000.0
2009-01-30 10:55:00,2.51398,2.51406,2.51356,2.51356,7000000.0
2009-01-30 10:56:00,2.51274,2.51274,2.51045,2.51273,7000000.0
2009-01-30 10:57:00,2.51307,2.51346,2.51275,2.51275,8000000.0
2009-01-30 10:58:00,2.51252,2.51557,2.51252,2.51557,7000000.0
2009-01-30 10:59:00,2.51448,2.51563,2.51448,2.51563,11000000.0
2009-01-30 11:00:00,2.51395,2.51395,2.51044,2.51044,7000000.0
2009-01-30 11:01:00,2.51141,2.51151,2.51101,2.51151,8000000.0
2009-01-30 11:02:00,2.51161,2.51221,2.51151,2.51187,7000000.0
2009-01-30 11:03:00,2.5112,2.51131,2.51088,2.51131,11000000.0
2009-01-30 11:04:00,2.51093,2.51093,2.51057,2.51074,11000000.0
2009-01-30 11:05:00,2.51116,2.51131,2.51052,2.51052,7000000.0
2009-01-30 11:06:00,2.51079,2.51079,2.51054,2.51066,8000000.0
2009-01-30 11:07:00,2.51032,2.51032,2.5099,2.5099,7000000.0
2009-01-30 11:08:00,2.51019,2.51045,2.50923,2.50923,9000000.0
2009-01-30 11:09:00,2.50911,2.50911,2.50709,2.50729,8000000.0
2009-01-30 11:10:00,2.50786,2.50842,2.50786,2.50831,8000000.0
2009-01-30 11:11:00,2.50874,2.50937,2.5085,2.50937,10000000.0
2009-01-30 11:12:00,2.50954,2.50994,2.50951,2.50975,7000000.0
2009-01-30 11:13:00,2.50951,2.50965,2.50931,2.50959,11000000.0
2009-01-30 11:14:00,2.50998,2.50998,2.50942,2.50942,11000000.0
2009-01-30 11:15:00,2.5097,2.5097,2.50927,2.50953,7000000.0
2009-01-30 11:16:00,2.50954,2.50954,2.50875,2.50882,7000000.0
2009-01-30 11:17:00,2.50802,2.50889,2.50767,2.50889,7000000.0
2009-01-30 11:18:00,2.5087,2.50914,2.50837,2.50914,10000000.0
2009-01-30 11:19:00,2.50928,2.51059,2.50928,2.51059,11000000.0
2009-01-30 11:20:00,2.51072,2.51103,2.51049,2.51049,8000000.0
2009-01-30 11:21:00,2.51006,2.51101,2.50983,2.51101,7000000.0
2009-01-30 11:22:00,2.51024,2.51048,2.50988,2.50988,8000000.0
2009-01-30 11:23:00,2.50952,2.51004,2.50952,2.50984,8000000.0
2009-01-30 11:24:00,2.50953,2.50998,2.50953,2.50961,7000000.0
2009-01-30 11:25:00,2.50983,2.51035,2.50964,2.50991,8000000.0
2009-01-30 11:26:00,2.51021,2.51144,2.51021,2.51113,11000000.0
2009-01-30 11:27:00,2.51104,2.51117,2.51082,2.51117,8000000.0
2009-01-30 11:28:00,2.51104,2.51104,2.50894,2.50894,7000000.0
2009-01-30 11:29:00,2.50847,2.50856,2.50836,2.50837,8000000.0
2009-01-30 11:30:00,2.50818,2.50845,2.50809,2.50845,7000000.0
2009-01-30 11:31:00,2.50898,2.50942,2.50894,2.5094,11000000.0
2009-01-30 11:32:00,2.50863,2.50868,2.50787,2.50868,11000000.0
2009-01-30 11:33:00,2.50948,2.5099,2.50945,2.50945,7000000.0
2009-01-30 11:34:00,2.50989,2.5102,2.50983,2.50983,7000000.0
2009-01-30 11:35:00,2.5094,2.50998,2.5094,2.50998,10000000.0
2009-01-30 11:36:00,2.50964,2.50972,2.50857,2.50857,8000000.0
2009-01-30 11:37:00,2.5093,2.50933,2.5088,2.50933,8000000.0
2009-01-30 11:38:00,2.51067,2.51067,2.50908,2.50908,9000000.0
2009-01-30 11:39:00,2.50837,2.50873,2.50803,2.50873,9000000.0
2009-01-30 11:40:00,2.50876,2.50998,2.50876,2.50998,11000000.0
2009-01-30 11:41:00,2.50972,2.51039,2.50933,2.51039,11000000.0
2009-01-30 11:42:00,2.5099,2.51242,2.5099,2.51242,11000000.0
2009-01-30 11:43:00,2.51229,2.51229,2.50941,2.50954,7000000.0
2009-01-30 11:44:00,2.50825,2.50878,2.50728,2.50728,7000000.0
2009-01-30 11:45:00,2.50724,2.50829,2.50724,2.50829,11000000.0
2009-01-30 11:46:00,2.50868,2.50906,2.50855,2.50855,7000000.0
2009-01-30 11:47:00,2.50881,2.50907,2.50873,2.50873,9000000.0
2009-01-30 11:48:00,2.50856,2.50881,2.50821,2.50821,10000000.0
2009-01-30 11:49:00,2.50855,2.50905,2.50855,2.50905,7000000.0
2009-01-30 11:50:00,2.50909,2.50909,2.50886,2.50886,7000000.0
2009-01-30 11:51:00,2.50938,2.50938,2.5085,2.50915,8000000.0
2009-01-30 11:52:00,2.50886,2.50919,2.50886,2.50915,10000000.0
2009-01-30 11:53:00,2.50875,2.50875,2.50799,2.50841,10000000.0
2009-01-30 11:54:00,2.50964,2.51038,2.509,2.51038,9000000.0
2009-01-30 11:55:00,2.51031,2.51126,2.51027,2.51126,8000000.0
2009-01-30 11:56:00,2.51147,2.51157,2.51108,2.51117,11000000.0
2009-01-30 11:57:00,2.51131,2.51157,2.51106,2.51106,8000000.0
2009-01-30 11:58:00,2.51164,2.51235,2.51164,2.51235,9000000.0
2009-01-30 11:59:00,2.5126,2.5127,2.51242,2.51242,7000000.0
2009-01-30 12:00:00,2.51222,2.51244,2.51131,2.51131,7000000.0
2009-01-30 12:01:00,2.51104,2.51259,2.51104,2.51259,10000000.0
2009-01-30 12:02:00,2.51249,2.51249,2.51102,2.51164,10000000.0
2009-01-30 12:03:00,2.51121,2.51171,2.51081,2.51171,7000000.0
2009-01-30 12:04:00,2.51212,2.5125,2.51212,2.5125,9000000.0
2009-01-30 12:05:00,2.51292,2.51387,2.51289,2.51289,11000000.0
2009-01-30 12:06:00,2.51306,2.51369,2.51306,2.51356,7000000.0
2009-01-30 12:07:00,2.51505,2.51567,2.51505,2.51565,7000000.0
2009-01-30 12:08:00,2.51536,2.51626,2.51536,2.51609,9000000.0
2009-01-30 12:09:00,2.51636,2.51636,2.51507,2.51516,8000000.0
2009-01-30 12:10:00,2.51465,2.51599,2.51457,2.51576,8000000.0
2009-01-30 12:11:00,2.51579,2.51614,2.51579,2.51581,7000000.0
2009-01-30 12:12:00,2.51566,2.51566,2.51537,2.51543,7000000.0
2009-01-30 12:13:00,2.51549,2.517,2.51549,2.51692,10000000.0
2009-01-30 12:14:00,2.51697,2.51822,2.51697,2.51822,8000000.0
2009-01-30 12:15:00,2.51844,2.51887,2.51844,2.51887,8000000.0
2009-01-30 12:16:00,2.51904,2.51924,2.51753,2.51753,8000000.0
2009-01-30 12:17:00,2.51702,2.5171,2.51667,2.51667,8000000.0
2009-01-30 12:18:00,2.51624,2.51624,2.51452,2.51452,11000000.0
2009-01-30 12:19:00,2.51493,2.51566,2.51493,2.51512,9000000.0
2009-01-30 12:20:00,2.51517,2.51538,2.51475,2.51477,10000000.0
2009-01-30 12:21:00,2.51353,2.51353,2.51103,2.51103,7000000.0
2009-01-30 12:22:00,2.51309,2.51309,2.51182,2.51182,8000000.0
2009-01-30 12:23:00,2.51125,2.51162,2.51091,2.51091,7000000.0
2009-01-30 12:24:00,2.51148,2.51148,2.51114,2.51126,7000000.0
2009-01-30 12:25:00,2.51171,2.5119,2.5114,2.5119,9000000.0
2009-01-30 12:26:00,2.51209,2.51209,2.51063,2.51065,8000000.0
2009-01-30 12:27:00,2.50979,2.51197,2.50979,2.51197,10000000.0
2009-01-30 12:28:00,2.5119,2.51216,2.51185,2.51196,9000000.0
2009-01-30 12:29:00,2.51253,2.51352,2.51253,2.51352,9000000.0
2009-01-30 12:30:00,2.51391,2.51402,2.51363,2.51402,7000000.0
2009-01-30 12:31:00,2.51412,2.5143,2.51396,2.5143,11000000.0
2009-01-30 12:32:00,2.5132,2.5132,2.51097,2.51097,7000000.0
2009-01-30 12:33:00,2.51166,2.51311,2.51159,2.51311,7000000.0
2009-01-30 12:34:00,2.51363,2.51378,2.51334,2.51339,7000000.0
2009-01-30 12:35:00,2.51335,2.51393,2.51335,2.51368,8000000.0
2009-01-30 12:36:00,2.51369,2.51373,2.51356,2.51366,8000000.0
2009-01-30 12:37:00,2.51357,2.51424,2.51357,2.51424,9000000.0
2009-01-30 12:38:00,2.51588,2.51742,2.51588,2.51742,8000000.0
2009-01-30 12:39:00,2.51756,2.51756,2.51579,2.51643,9000000.0
2009-01-30 12:40:00,2.51714,2.51714,2.51641,2.51641,7000000.0
2009-01-30 12:41:00,2.51701,2.51701,2.51653,2.51686,8000000.0
2009-01-30 12:42:00,2.51689,2.51689,2.51634,2.51634,9000000.0
2009-01-30 12:43:00,2.5162,2.5162,2.51586,2.51596,9000000.0
2009-01-30 12:44:00,2.51596,2.51641,2.51584,2.51625,8000000.0
2009-01-30 12:45:00,2.51602,2.51602,2.51488,2.51488,10000000.0
2009-01-30 12:46:00,2.51502,2.51551,2.51502,2.51529,9000000.0
2009-01-30 12:47:00,2.51557,2.51575,2.51545,2.51562,10000000.0
2009-01-30 12:48:00,2.51558,2.51602,2.51558,2.51586,11000000.0
2009-01-30 12:49:00,2.5163,2.5164,2.51614,2.51614,7000000.0
2009-01-30 12:50:00,2.516,2.516,2.51497,2.51521,7000000.0
2009-01-30 12:51:00,2.51514,2.51545,2.51508,2.5154,8000000.0
2009-01-30 12:52:00,2.51512,2.51512,2.51312,2.51312,11000000.0
2009-01-30 12:53:00,2.51259,2.51317,2.51259,2.51297,8000000.0
2009-01-30 12:54:00,2.51274,2.51324,2.51274,2.51324,7000000.0
2009-01-30 12:55:00,2.51284,2.51284,2.51237,2.51237,8000000.0
2009-01-30 12:56:00,2.51219,2.5125,2.51219,2.51249,7000000.0
2009-01-30 12:57:00,2.5128,2.5128,2.51238,2.51238,7000000.0
2009-01-30 12:58:00,2.5119,2.51223,2.51188,2.51223,8000000.0
2009-01-30 12:59:00,2.51258,2.51263,2.51244,2.51252,7000000.0
2009-01-30 13:00:00,2.51212,2.51243,2.51212,2.51236,8000000.0
2009-01-30 13:01:00,2.51243,2.51253,2.51212,2.51227,8000000.0
2009-01-30 13:02:00,2.51242,2.51256,2.51241,2.51256,7000000.0
2009-01-30 13:03:00,2.51251,2.51398,2.51247,2.51398,8000000.0
2009-01-30 13:04:00,2.51521,2.51598,2.51521,2.51598,7000000.0
2009-01-30 13:05:00,2.51661,2.51685,2.51433,2.51433,8000000.0
2009-01-30 13:06:00,2.51352,2.51465,2.51347,2.51465,7000000.0
2009-01-30 13:07:00,2.51543,2.51551,2.51537,2.51551,7000000.0
2009-01-30 13:08:00,2.51645,2.51764,2.51645,2.51764,10000000.0
2009-01-30 13:09:00,2.51735,2.51738,2.51646,2.51646,7000000.0
2009-01-30 13:10:00,2.5157,2.51612,2.51549,2.51612,9000000.0
2009-01-30 13:11:00,2.51708,2.51734,2.51694,2.51717,8000000.0
2009-01-30 13:12:00,2.51655,2.51655,2.51411,2.51424,8000000.0
2009-01-30 13:13:00,2.51415,2.51556,2.51415,2.51556,9000000.0
2009-01-30 13:14:00,2.51591,2.51591,2.51523,2.51526,7000000.0
2009-01-30 13:15:00,2.51536,2.51673,2.51536,2.51639,8000000.0
2009-01-30 13:16:00,2.51636,2.51719,2.51636,2.51719,8000000.0
2009-01-30 13:17:00,2.51744,2.51744,2.51722,2.51729,9000000.0
2009-01-30 13:18:00,2.51722,2.51725,2.5171,2.51725,10000000.0
2009-01-30 13:19:00,2.51741,2.51813,2.51741,2.51813,8000000.0
2009-01-30 13:20:00,2.5178,2.5178,2.51737,2.51737,8000000.0
2009-01-30 13:21:00,2.51678,2.51678,2.51515,2.51515,7000000.0
2009-01-30 13:22:00,2.51579,2.51643,2.51579,2.51643,11000000.0
2009-01-30 13:23:00,2.51632,2.51791,2.51628,2.51791,8000000.0
2009-01-30 13:24:00,2.51755,2.51755,2.51724,2.5175,7000000.0
2009-01-30 13:25:00,2.5177,2.51776,2.51597,2.51597,11000000.0
2009-01-30 13:26:00,2.51612,2.51649,2.51612,2.5164,10000000.0
2009-01-30 13:27:00,2.51616,2.51635,2.51607,2.51607,8000000.0
2009-01-30 13:28:00,2.51613,2.51627,2.51591,2.51591,21000000.0
2009-01-30 13:29:00,2.51599,2.51634,2.51587,2.51607,17000000.0
2009-01-30 13:30:00,2.51654,2.51654,2.51634,2.51644,7000000.0
2009-01-30 13:31:00,2.51636,2.51686,2.51636,2.51686,9000000.0
2009-01-30 13:32:00,2.51691,2.51691,2.51639,2.51639,14000000.0
2009-01-30 13:33:00,2.51642,2.51694,2.51642,2.51655,14000000.0
2009-01-30 13:34:00,2.51708,2.51792,2.51708,2.51792,31000000.0
2009-01-30 13:35:00,2.51837,2.51876,2.51837,2.51853,17000000.0
2009-01-30 13:36:00,2.5183,2.5183,2.51744,2.51744,24000000.0
2009-01-30 13:37:00,2.51708,2.51712,2.51601,2.51601,10000000.0
2009-01-30 13:38:00,2.51518,2.51524,2.51397,2.51397,18000000.0
2009-01-30 13:39:00,2.5146,2.51491,2.5146,2.51479,15000000.0
2009-01-30 13:40:00,2.5149,2.51548,2.5149,2.51548,29000000.0
2009-01-30 13:41:00,2.51626,2.51626,2.51572,2.51575,13000000.0
2009-01-30 13:42:00,2.51583,2.51662,2.51583,2.51662,8000000.0
2009-01-30 13:43:00,2.51665,2.51732,2.51665,2.51732,10000000.0
2009-01-30 13:44:00,2.51764,2.51764,2.51654,2.51679,26000000.0
2009-01-30 13:45:00,2.51664,2.51674,2.51649,2.51652,22000000.0
2009-01-30 13:46:00,2.51685,2.5169,2.51602,2.51624,19000000.0
2009-01-30 13:47:00,2.51557,2.51557,2.51521,2.51554,17000000.0
2009-01-30 13:48:00,2.5144,2.51451,2.51372,2.51372,22000000.0
2009-01-30 13:49:00,2.51379,2.51427,2.51302,2.51302,24000000.0
2009-01-30 13:50:00,2.51325,2.51325,2.51311,2.51319,15000000.0
2009-01-30 13:51:00,2.51353,2.51363,2.51351,2.51358,22000000.0
2009-01-30 13:52:00,2.51405,2.51405,2.51298,2.51298,32000000.0
2009-01-30 13:53:00,2.51223,2.51301,2.51223,2.51246,28000000.0
2009-01-30 13:54:00,2.51296,2.51405,2.51286,2.51376,31000000.0
2009-01-30 13:55:00,2.51391,2.51483,2.51378,2.51378,20000000.0
2009-01-30 13:56:00,2.51425,2.51425,2.51231,2.51231,24000000.0
2009-01-30 13:57:00,2.51298,2.51343,2.51296,2.51343,34000000.0
2009-01-30 13:58:00,2.51368,2.51392,2.51347,2.51352,16000000.0
2009-01-30 13:59:00,2.51376,2.51541,2.51376,2.51528,30000000.0
2009-01-30 14:00:00,2.51462,2.51462,2.51361,2.51418,39000000.0
2009-01-30 14:01:00,2.51401,2.51625,2.51401,2.51625,30000000.0
2009-01-30 14:02:00,2.51596,2.51606,2.51534,2.51534,19000000.0
2009-01-30 14:03:00,2.51367,2.51419,2.51237,2.51372,23000000.0
2009-01-30 14:04:00,2.51438,2.51498,2.51426,2.51453,33000000.0
2009-01-30 14:05:00,2.51405,2.51456,2.51404,2.51404,28000000.0
2009-01-30 14:06:00,2.51439,2.51444,2.51415,2.51415,31000000.0
2009-01-30 14:07:00,2.51432,2.51508,2.51432,2.51508,31000000.0
2009-01-30 14:08:00,2.51644,2.51707,2.51627,2.51707,27000000.0
2009-01-30 14:09:00,2.51686,2.51734,2.51686,2.51734,27000000.0
2009-01-30 14:10:00,2.517,2.51843,2.517,2.51815,24000000.0
2009-01-30 14:11:00,2.51786,2.51786,2.51678,2.51701,21000000.0
2009-01-30 14:12:00,2.51697,2.5183,2.51697,2.5183,22000000.0
2009-01-30 14:13:00,2.51807,2.51807,2.51768,2.51799,13000000.0
2009-01-30 14:14:00,2.51748,2.51788,2.51726,2.51761,21000000.0
2009-01-30 14:15:00,2.5181,2.51842,2.5181,2.51815,25000000.0
2009-01-30 14:16:00,2.51852,2.51865,2.51839,2.51841,26000000.0
2009-01-30 14:17:00,2.51825,2.51825,2.51757,2.51775,32000000.0
2009-01-30 14:18:00,2.51769,2.51832,2.51734,2.51832,27000000.0
2009-01-30 14:19:00,2.51856,2.51867,2.51663,2.51663,35000000.0
2009-01-30 14:20:00,2.51482,2.51491,2.51411,2.51411,32000000.0
2009-01-30 14:21:00,2.51351,2.51351,2.51315,2.5132,39000000.0
2009-01-30 14:22:00,2.51199,2.51201,2.51165,2.51165,22000000.0
2009-01-30 14:23:00,2.51173,2.51173,2.51104,2.51122,40000000.0
2009-01-30 14:24:00,2.51129,2.51158,2.5111,2.51158,10000000.0
2009-01-30 14:25:00,2.51159,2.51187,2.51159,2.51173,35000000.0
2009-01-30 14:26:00,2.5119,2.5136,2.5119,2.5136,18000000.0
2009-01-30 14:27:00,2.51311,2.5133,2.51281,2.51281,28000000.0
2009-01-30 14:28:00,2.5125,2.51297,2.5125,2.51297,21000000.0
2009-01-30 14:29:00,2.5137,2.51461,2.5137,2.51434,16000000.0
2009-01-30 14:30:00,2.51464,2.51507,2.51464,2.515,25000000.0
2009-01-30 14:31:00,2.51498,2.51505,2.5149,2.51505,26000000.0
2009-01-30 14:32:00,2.51497,2.51498,2.51478,2.51478,32000000.0
2009-01-30 14:33:00,2.51432,2.51432,2.5139,2.51393,20000000.0
2009-01-30 14:34:00,2.51418,2.5147,2.51418,2.51433,25000000.0
2009-01-30 14:35:00,2.51427,2.51468,2.51427,2.51468,23000000.0
2009-01-30 14:36:00,2.51544,2.51544,2.51488,2.51488,11000000.0
2009-01-30 14:37:00,2.51487,2.51519,2.51482,2.51482,41000000.0
2009-01-30 14:38:00,2.5149,2.51527,2.5149,2.51527,54000000.0
2009-01-30 14:39:00,2.51577,2.51644,2.51577,2.51644,36000000.0
2009-01-30 14:40:00,2.51673,2.51815,2.51673,2.51815,36000000.0
2009-01-30 14:41:00,2.51854,2.51898,2.51851,2.51898,41000000.0
2009-01-30 14:42:00,2.52038,2.52038,2.51971,2.52029,19000000.0
2009-01-30 14:43:00,2.5203,2.5203,2.51949,2.51989,20000000.0
2009-01-30 14:44:00,2.51975,2.52224,2.51975,2.52179,25000000.0
2009-01-30 14:45:00,2.52168,2.52217,2.52152,2.52172,33000000.0
2009-01-30 14:46:00,2.52141,2.52198,2.52141,2.52198,11000000.0
2009-01-30 14:47:00,2.5225,2.5225,2.52215,2.52215,7000000.0
2009-01-30 14:48:00,2.52175,2.52175,2.52117,2.52117,21000000.0
2009-01-30 14:49:00,2.52076,2.52076,2.51825,2.51857,32000000.0
2009-01-30 14:50:00,2.51834,2.51834,2.51798,2.51831,33000000.0
2009-01-30 14:51:00,2.51842,2.51879,2.51826,2.5187,37000000.0
2009-01-30 14:52:00,2.51905,2.51961,2.51902,2.51961,17000000.0
2009-01-30 14:53:00,2.51936,2.51936,2.51848,2.51848,22000000.0
2009-01-30 14:54:00,2.51856,2.5193,2.51752,2.51752,17000000.0
2009-01-30 14:55:00,2.51762,2.52001,2.51762,2.52001,7000000.0
2009-01-30 14:56:00,2.52054,2.52105,2.51978,2.52105,21000000.0
2009-01-30 14:57:00,2.5223,2.52375,2.5216,2.52375,12000000.0
2009-01-30 14:58:00,2.52293,2.52296,2.52243,2.52243,31000000.0
2009-01-30 14:59:00,2.52354,2.52354,2.52145,2.52317,20000000.0
2009-01-30 15:00:00,2.52351,2.52351,2.52234,2.5225,32000000.0
2009-01-30 15:01:00,2.52147,2.52555,2.52147,2.52394,14000000.0
2009-01-30 15:02:00,2.52054,2.52081,2.51965,2.51965,26000000.0
2009-01-30 15:03:00,2.51982,2.52204,2.51982,2.52187,30000000.0
2009-01-30 15:04:00,2.52349,2.52363,2.5227,2.5227,29000000.0
2009-01-30 15:05:00,2.52392,2.52425,2.52273,2.52425,28000000.0
2009-01-30 15:06:00,2.52433,2.52433,2.52367,2.52396,16000000.0
2009-01-30 15:07:00,2.52374,2.52374,2.52273,2.52273,26000000.0
2009-01-30 15:08:00,2.52205,2.52222,2.52106,2.52145,25000000.0
2009-01-30 15:09:00,2.52103,2.52151,2.5202,2.52149,34000000.0
2009-01-30 15:10:00,2.52144,2.52253,2.52129,2.52129,36000000.0
2009-01-30 15:11:00,2.52196,2.52196,2.52119,2.52175,27000000.0
2009-01-30 15:12:00,2.52245,2.52263,2.52155,2.52225,26000000.0
2009-01-30 15:13:00,2.52365,2.52596,2.52365,2.52596,41000000.0
2009-01-30 15:14:00,2.52673,2.52724,2.52659,2.52659,30000000.0
2009-01-30 15:15:00,2.52643,2.52652,2.52642,2.52652,21000000.0
2009-01-30 15:16:00,2.52554,2.52557,2.52483,2.52495,9000000.0
2009-01-30 15:17:00,2.52541,2.52751,2.52541,2.52751,26000000.0
2009-01-30 15:18:00,2.52582,2.52582,2.52381,2.5242,10000000.0
2009-01-30 15:19:00,2.52607,2.52741,2.52607,2.52647,16000000.0
2009-01-30 15:20:00,2.52611,2.52694,2.52601,2.52679,20000000.0
2009-01-30 15:21:00,2.52834,2.52883,2.52791,2.5285,12000000.0
2009-01-30 15:22:00,2.52876,2.52993,2.52876,2.52993,22000000.0
2009-01-30 15:23:00,2.53025,2.53093,2.53025,2.53093,36000000.0
2009-01-30 15:24:00,2.53053,2.53053,2.52999,2.52999,20000000.0
2009-01-30 15:25:00,2.5303,2.53117,2.5303,2.53117,14000000.0
2009-01-30 15:26:00,2.53155,2.53155,2.53063,2.53063,40000000.0
2009-01-30 15:27:00,2.53052,2.53089,2.53052,2.53089,32000000.0
2009-01-30 15:28:00,2.53141,2.53244,2.53131,2.53244,55000000.0
2009-01-30 15:29:00,2.53205,2.53205,2.52777,2.52777,47000000.0
2009-01-30 15:30:00,2.52668,2.52892,2.52472,2.52892,71000000.0
2009-01-30 15:31:00,2.53093,2.53093,2.52907,2.53045,58000000.0
2009-01-30 15:32:00,2.52883,2.5296,2.52816,2.52954,25000000.0
2009-01-30 15:33:00,2.52863,2.52863,2.5279,2.52801,32000000.0
2009-01-30 15:34:00,2.52905,2.52905,2.52814,2.5284,22000000.0
2009-01-30 15:35:00,2.52808,2.52829,2.52772,2.5282,30000000.0
2009-01-30 15:36:00,2.52768,2.5281,2.52696,2.52734,23000000.0
2009-01-30 15:37:00,2.52856,2.52856,2.52713,2.52713,24000000.0
2009-01-30 15:38:00,2.52673,2.52757,2.52642,2.5275,61000000.0
2009-01-30 15:39:00,2.5283,2.52835,2.5274,2.52776,40000000.0
2009-01-30 15:40:00,2.52948,2.53137,2.52856,2.52856,37000000.0
2009-01-30 15:41:00,2.52789,2.53022,2.52789,2.53022,43000000.0
2009-01-30 15:42:00,2.52993,2.52993,2.52907,2.52915,41000000.0
2009-01-30 15:43:00,2.52969,2.5311,2.52969,2.5311,30000000.0
2009-01-30 15:44:00,2.53035,2.53035,2.5295,2.5295,29000000.0
2009-01-30 15:45:00,2.52951,2.52951,2.52917,2.52946,36000000.0
2009-01-30 15:46:00,2.52892,2.52975,2.52892,2.52975,24000000.0
2009-01-30 15:47:00,2.53072,2.53259,2.53072,2.53259,31000000.0
2009-01-30 15:48:00,2.53155,2.53155,2.5295,2.53039,33000000.0
2009-01-30 15:49:00,2.52993,2.52993,2.52812,2.5283,25000000.0
2009-01-30 15:50:00,2.52865,2.52939,2.52865,2.52939,11000000.0
2009-01-30 15:51:00,2.52847,2.52847,2.52788,2.52842,37000000.0
2009-01-30 15:52:00,2.52806,2.52845,2.52774,2.52845,23000000.0
2009-01-30 15:53:00,2.52877,2.52955,2.5282,2.52955,15000000.0
2009-01-30 15:54:00,2.5299,2.53005,2.52906,2.5296,26000000.0
2009-01-30 15:55:00,2.52963,2.52969,2.52911,2.52911,33000000.0
2009-01-30 15:56:00,2.52956,2.5299,2.52911,2.5299,36000000.0
2009-01-30 15:57:00,2.52991,2.53065,2.52987,2.53065,34000000.0
2009-01-30 15:58:00,2.53037,2.53083,2.52853,2.52881,24000000.0
2009-01-30 15:59:00,2.52817,2.52845,2.52778,2.52821,23000000.0
2009-01-30 16:00:00,2.52871,2.52871,2.52647,2.52669,51000000.0
2009-01-30 16:01:00,2.52691,2.528,2.52691,2.52772,31000000.0
2009-01-30 16:02:00,2.52819,2.52819,2.52689,2.52715,29000000.0
2009-01-30 16:03:00,2.52674,2.52674,2.52619,2.52647,51000000.0
2009-01-30 16:04:00,2.52593,2.52594,2.52425,2.52587,38000000.0
2009-01-30 16:05:00,2.52595,2.52595,2.52523,2.52536,37000000.0
2009-01-30 16:06:00,2.52556,2.52615,2.52556,2.52564,33000000.0
2009-01-30 16:07:00,2.52587,2.52649,2.52571,2.52598,37000000.0
2009-01-30 16:08:00,2.52605,2.52698,2.52564,2.52698,37000000.0
2009-01-30 16:09:00,2.52649,2.52652,2.52613,2.52613,44000000.0
2009-01-30 16:10:00,2.52625,2.52675,2.52625,2.52675,41000000.0
2009-01-30 16:11:00,2.52758,2.53104,2.52758,2.52928,27000000.0
2009-01-30 16:12:00,2.52902,2.53004,2.52873,2.53004,22000000.0
2009-01-30 16:13:00,2.53073,2.53104,2.52967,2.53025,38000000.0
2009-01-30 16:14:00,2.52957,2.52957,2.52846,2.52921,41000000.0
2009-01-30 16:15:00,2.52976,2.53043,2.5279,2.5279,42000000.0
2009-01-30 16:16:00,2.52749,2.52777,2.52631,2.52653,45000000.0
2009-01-30 16:17:00,2.52763,2.5287,2.52761,2.52799,22000000.0
2009-01-30 16:18:00,2.52815,2.52855,2.52815,2.52829,49000000.0
2009-01-30 16:19:00,2.52836,2.52954,2.52836,2.52954,27000000.0
2009-01-30 16:20:00,2.52877,2.52954,2.52877,2.52954,52000000.0
2009-01-30 16:21:00,2.52948,2.52948,2.52838,2.5286,37000000.0
2009-01-30 16:22:00,2.52863,2.5291,2.52863,2.52885,50000000.0
2009-01-30 16:23:00,2.52856,2.52924,2.52758,2.52924,48000000.0
2009-01-30 16:24:00,2.52968,2.52968,2.52935,2.52953,44000000.0
2009-01-30 16:25:00,2.52966,2.52966,2.52943,2.52949,28000000.0
2009-01-30 16:26:00,2.52978,2.53163,2.52978,2.53163,41000000.0
2009-01-30 16:27:00,2.53152,2.53152,2.53051,2.53061,46000000.0
2009-01-30 16:28:00,2.53005,2.53039,2.52989,2.52989,34000000.0
2009-01-30 16:29:00,2.52896,2.52943,2.52896,2.52928,24000000.0
2009-01-30 16:30:00,2.52978,2.53075,2.52978,2.53027,43000000.0
2009-01-30 16:31:00,2.52985,2.52992,2.529,2.529,36000000.0
2009-01-30 16:32:00,2.52852,2.52947,2.52852,2.52931,34000000.0
2009-01-30 16:33:00,2.5296,2.53033,2.5296,2.53033,41000000.0
2009-01-30 16:34:00,2.5306,2.53106,2.5306,2.53101,29000000.0
2009-01-30 16:35:00,2.53085,2.53085,2.52852,2.52854,53000000.0
2009-01-30 16:36:00,2.52742,2.52958,2.5257,2.52885,43000000.0
2009-01-30 16:37:00,2.52985,2.53013,2.52951,2.53013,56000000.0
2009-01-30 16:38:00,2.52998,2.52998,2.52879,2.52879,34000000.0
2009-01-30 16:39:00,2.52908,2.5302,2.52892,2.53011,43000000.0
2009-01-30 16:40:00,2.53031,2.5317,2.52983,2.5317,63000000.0
2009-01-30 16:41:00,2.53094,2.53124,2.53048,2.53048,44000000.0
2009-01-30 16:42:00,2.53135,2.53135,2.53057,2.53057,57000000.0
2009-01-30 16:43:00,2.53076,2.53153,2.53076,2.53153,20000000.0
2009-01-30 16:44:00,2.53192,2.53239,2.53068,2.53068,34000000.0
2009-01-30 16:45:00,2.53186,2.53213,2.53138,2.53213,41000000.0
2009-01-30 16:46:00,2.53199,2.53214,2.53109,2.5316,59000000.0
2009-01-30 16:47:00,2.53187,2.5324,2.53187,2.5322,55000000.0
2009-01-30 16:48:00,2.53159,2.53312,2.53159,2.53312,46000000.0
2009-01-30 16:49:00,2.53172,2.53172,2.53121,2.53131,35000000.0
2009-01-30 16:50:00,2.5314,2.5315,2.52956,2.52956,45000000.0
2009-01-30 16:51:00,2.53015,2.53128,2.53011,2.53023,30000000.0
2009-01-30 16:52:00,2.53051,2.53075,2.53006,2.53075,30000000.0
2009-01-30 16:53:00,2.53,2.53053,2.52893,2.53053,19000000.0
2009-01-30 16:54:00,2.53205,2.53207,2.53143,2.53207,18000000.0
2009-01-30 16:55:00,2.53285,2.5331,2.53242,2.5331,40000000.0
2009-01-30 16:56:00,2.53195,2.53195,2.53018,2.53108,37000000.0
2009-01-30 16:57:00,2.53098,2.53146,2.53059,2.53146,17000000.0
2009-01-30 16:58:00,2.53249,2.53335,2.53182,2.53182,45000000.0
2009-01-30 16:59:00,2.53128,2.53361,2.53128,2.53361,39000000.0
2009-01-30 17:00:00,2.53409,2.53428,2.53262,2.53262,47000000.0
2009-01-30 17:01:00,2.53184,2.53184,2.52912,2.53012,26000000.0
2009-01-30 17:02:00,2.53051,2.53056,2.52995,2.53046,33000000.0
2009-01-30 17:03:00,2.5321,2.53212,2.5317,2.53193,33000000.0
2009-01-30 17:04:00,2.53236,2.53256,2.53163,2.53163,37000000.0
2009-01-30 17:05:00,2.53053,2.53067,2.53004,2.53056,35000000.0
2009-01-30 17:06:00,2.53064,2.53141,2.52994,2.53141,46000000.0
2009-01-30 17:07:00,2.53135,2.53245,2.53118,2.53245,33000000.0
2009-01-30 17:08:00,2.53303,2.53303,2.52991,2.52991,45000000.0
2009-01-30 17:09:00,2.52996,2.53024,2.52971,2.53024,47000000.0
2009-01-30 17:10:00,2.52994,2.53001,2.52908,2.52951,36000000.0
2009-01-30 17:11:00,2.52964,2.53036,2.52867,2.52867,44000000.0
2009-01-30 17:12:00,2.52734,2.52777,2.52734,2.52764,23000000.0
2009-01-30 17:13:00,2.52723,2.52969,2.52723,2.52969,35000000.0
2009-01-30 17:14:00,2.53045,2.53195,2.53045,2.53195,27000000.0
2009-01-30 17:15:00,2.53214,2.53326,2.53208,2.53326,26000000.0
2009-01-30 17:16:00,2.53327,2.53327,2.53132,2.53132,27000000.0
2009-01-30 17:17:00,2.53143,2.53143,2.53026,2.53045,38000000.0
2009-01-30 17:18:00,2.53024,2.53091,2.53024,2.5308,29000000.0
2009-01-30 17:19:00,2.53097,2.53097,2.52979,2.52982,19000000.0
2009-01-30 17:20:00,2.53031,2.53168,2.53031,2.53097,29000000.0
2009-01-30 17:21:00,2.53113,2.53169,2.53113,2.53169,26000000.0
2009-01-30 17:22:00,2.53144,2.53186,2.53108,2.53127,30000000.0
2009-01-30 17:23:00,2.53151,2.53198,2.53151,2.53198,32000000.0
2009-01-30 17:24:00,2.53185,2.53185,2.53066,2.53119,23000000.0
2009-01-30 17:25:00,2.53129,2.53162,2.53107,2.53162,20000000.0
2009-01-30 17:26:00,2.53147,2.53147,2.53089,2.53089,18000000.0
2009-01-30 17:27:00,2.53053,2.53053,2.52968,2.52968,44000000.0
2009-01-30 17:28:00,2.52885,2.52885,2.52775,2.52775,39000000.0
2009-01-30 17:29:00,2.52821,2.52859,2.52808,2.52857,36000000.0
2009-01-30 17:30:00,2.52739,2.52739,2.52535,2.52586,61000000.0
2009-01-30 17:31:00,2.52572,2.527,2.52572,2.52672,62000000.0
2009-01-30 17:32:00,2.52607,2.52607,2.52538,2.52581,54000000.0
2009-01-30 17:33:00,2.52583,2.52597,2.52488,2.52504,64000000.0
2009-01-30 17:34:00,2.5249,2.526,2.5249,2.52555,60000000.0
2009-01-30 17:35:00,2.52701,2.52704,2.52659,2.52659,43000000.0
2009-01-30 17:36:00,2.52651,2.52651,2.52369,2.52369,58000000.0
2009-01-30 17:37:00,2.52318,2.52411,2.5231,2.52411,47000000.0
2009-01-30 17:38:00,2.52478,2.52478,2.52384,2.52384,44000000.0
2009-01-30 17:39:00,2.52436,2.5248,2.52436,2.5248,41000000.0
2009-01-30 17:40:00,2.52512,2.52535,2.52403,2.52403,59000000.0
2009-01-30 17:41:00,2.52374,2.52395,2.52366,2.52373,50000000.0
2009-01-30 17:42:00,2.52347,2.52354,2.52302,2.52302,37000000.0
2009-01-30 17:43:00,2.52232,2.52232,2.52063,2.52063,33000000.0
2009-01-30 17:44:00,2.52119,2.52346,2.52119,2.52346,46000000.0
2009-01-30 17:45:00,2.52427,2.52453,2.52426,2.52437,49000000.0
2009-01-30 17:46:00,2.52481,2.52556,2.52481,2.52556,56000000.0
2009-01-30 17:47:00,2.52653,2.52689,2.52641,2.52641,65000000.0
2009-01-30 17:48:00,2.52624,2.52641,2.52516,2.52516,61000000.0
2009-01-30 17:49:00,2.52503,2.52527,2.52456,2.52523,72000000.0
2009-01-30 17:50:00,2.52519,2.52519,2.52454,2.52454,53000000.0
2009-01-30 17:51:00,2.52416,2.52416,2.5227,2.52369,54000000.0
2009-01-30 17:52:00,2.52356,2.52382,2.52356,2.52369,51000000.0
2009-01-30 17:53:00,2.5234,2.52467,2.52323,2.52459,42000000.0
2009-01-30 17:54:00,2.52442,2.52486,2.52404,2.52486,32000000.0
2009-01-30 17:55:00,2.52535,2.52535,2.52413,2.52413,32000000.0
2009-01-30 17:56:00,2.52379,2.52379,2.52178,2.52234,47000000.0
2009-01-30 17:57:00,2.52336,2.52503,2.52336,2.5245,34000000.0
2009-01-30 17:58:00,2.52444,2.52482,2.52386,2.52482,44000000.0
2009-01-30 17:59:00,2.52551,2.52629,2.52499,2.52626,39000000.0
2009-01-30 18:00:00,2.528,2.52867,2.52754,2.52754,32000000.0
2009-01-30 18:01:00,2.52721,2.52721,2.52615,2.52615,52000000.0
2009-01-30 18:02:00,2.52525,2.52525,2.52415,2.52415,30000000.0
2009-01-30 18:03:00,2.52472,2.52539,2.52436,2.52436,38000000.0
2009-01-30 18:04:00,2.52352,2.52401,2.52301,2.52354,38000000.0
2009-01-30 18:05:00,2.52391,2.52391,2.52134,2.52223,36000000.0
2009-01-30 18:06:00,2.52276,2.52327,2.52191,2.52327,32000000.0
2009-01-30 18:07:00,2.52374,2.52639,2.52374,2.52639,38000000.0
2009-01-30 18:08:00,2.52737,2.52737,2.52601,2.52622,56000000.0
2009-01-30 18:09:00,2.52558,2.52558,2.52332,2.52364,34000000.0
2009-01-30 18:10:00,2.52413,2.52472,2.52413,2.52472,26000000.0
2009-01-30 18:11:00,2.52539,2.52584,2.52384,2.52384,34000000.0
2009-01-30 18:12:00,2.52344,2.52384,2.5231,2.5231,24000000.0
2009-01-30 18:13:00,2.52336,2.52369,2.52305,2.52305,30000000.0
2009-01-30 18:14:00,2.52235,2.52544,2.52235,2.52544,22000000.0
2009-01-30 18:15:00,2.52569,2.52609,2.52517,2.52609,21000000.0
2009-01-30 18:16:00,2.52621,2.52621,2.52363,2.52529,66000000.0
2009-01-30 18:17:00,2.52594,2.52638,2.52585,2.52638,60000000.0
2009-01-30 18:18:00,2.52769,2.52882,2.52663,2.52663,33000000.0
2009-01-30 18:19:00,2.52632,2.52632,2.52579,2.52599,46000000.0
2009-01-30 18:20:00,2.52609,2.5272,2.52609,2.5272,61000000.0
2009-01-30 18:21:00,2.52668,2.527,2.52596,2.527,37000000.0
2009-01-30 18:22:00,2.52733,2.52804,2.52731,2.52743,49000000.0
2009-01-30 18:23:00,2.52652,2.52663,2.52622,2.52628,34000000.0
2009-01-30 18:24:00,2.52633,2.52635,2.5259,2.52635,47000000.0
2009-01-30 18:25:00,2.5264,2.5264,2.52489,2.52489,31000000.0
2009-01-30 18:26:00,2.52453,2.52467,2.52431,2.52438,43000000.0
2009-01-30 18:27:00,2.526,2.5274,2.526,2.52666,35000000.0
2009-01-30 18:28:00,2.52783,2.53194,2.52783,2.53194,18000000.0
2009-01-30 18:29:00,2.53136,2.53374,2.53125,2.53222,24000000.0
2009-01-30 18:30:00,2.53274,2.53274,2.53139,2.5316,32000000.0
2009-01-30 18:31:00,2.53095,2.53161,2.5301,2.5301,46000000.0
2009-01-30 18:32:00,2.52969,2.52975,2.52928,2.52928,55000000.0
2009-01-30 18:33:00,2.52885,2.52885,2.52457,2.52603,29000000.0
2009-01-30 18:34:00,2.5264,2.5289,2.5264,2.52737,32000000.0
2009-01-30 18:35:00,2.52686,2.52686,2.52074,2.52074,47000000.0
2009-01-30 18:36:00,2.52218,2.52368,2.52218,2.52299,65000000.0
2009-01-30 18:37:00,2.52232,2.52232,2.51903,2.51913,63000000.0
2009-01-30 18:38:00,2.51844,2.51884,2.51834,2.51867,61000000.0
2009-01-30 18:39:00,2.51912,2.52065,2.51912,2.52065,37000000.0
2009-01-30 18:40:00,2.52158,2.52271,2.52158,2.52271,52000000.0
2009-01-30 18:41:00,2.52334,2.52451,2.52334,2.52441,68000000.0
2009-01-30 18:42:00,2.52468,2.5252,2.52447,2.52459,40000000.0
2009-01-30 18:43:00,2.52452,2.52452,2.52234,2.52234,39000000.0
2009-01-30 18:44:00,2.52016,2.52106,2.52016,2.52106,33000000.0
2009-01-30 18:45:00,2.52119,2.52238,2.5211,2.52238,57000000.0
2009-01-30 18:46:00,2.52275,2.52471,2.52275,2.52471,61000000.0
2009-01-30 18:47:00,2.52492,2.52576,2.52474,2.52576,41000000.0
2009-01-30 18:48:00,2.52719,2.5273,2.52706,2.52723,26000000.0
2009-01-30 18:49:00,2.52712,2.52712,2.52522,2.52522,31000000.0
2009-01-30 18:50:00,2.52615,2.5272,2.52598,2.52621,37000000.0
2009-01-30 18:51:00,2.52545,2.52545,2.5245,2.52537,17000000.0
2009-01-30 18:52:00,2.52578,2.52578,2.52159,2.52159,33000000.0
2009-01-30 18:53:00,2.5213,2.52174,2.52111,2.52174,31000000.0
2009-01-30 18:54:00,2.52133,2.52139,2.52011,2.52011,11000000.0
2009-01-30 18:55:00,2.51952,2.51952,2.51838,2.51838,22000000.0
2009-01-30 18:56:00,2.51785,2.51915,2.51777,2.51818,16000000.0
2009-01-30 18:57:00,2.51737,2.51886,2.51706,2.51886,15000000.0
2009-01-30 18:58:00,2.51917,2.51917,2.51539,2.51565,19000000.0
2009-01-30 18:59:00,2.51576,2.51777,2.51576,2.5175,26000000.0
2009-01-30 19:00:00,2.51783,2.5182,2.51751,2.51754,12000000.0
2009-01-30 19:01:00,2.51662,2.51662,2.51577,2.5158,18000000.0
2009-01-30 19:02:00,2.51552,2.51577,2.51512,2.5157,23000000.0
2009-01-30 19:03:00,2.51567,2.51598,2.51545,2.51556,21000000.0
2009-01-30 19:04:00,2.51572,2.51674,2.51557,2.51557,55000000.0
2009-01-30 19:05:00,2.51733,2.51987,2.51733,2.51987,42000000.0
2009-01-30 19:06:00,2.52041,2.52236,2.51985,2.52236,63000000.0
2009-01-30 19:07:00,2.52318,2.52398,2.52311,2.52319,39000000.0
2009-01-30 19:08:00,2.52245,2.52245,2.5215,2.5216,32000000.0
2009-01-30 19:09:00,2.52112,2.52243,2.52112,2.52185,56000000.0
2009-01-30 19:10:00,2.52065,2.52115,2.52043,2.52043,27000000.0
2009-01-30 19:11:00,2.51989,2.52018,2.51985,2.51993,36000000.0
2009-01-30 19:12:00,2.52012,2.52063,2.5198,2.5198,25000000.0
2009-01-30 19:13:00,2.51989,2.52259,2.51989,2.52259,23000000.0
2009-01-30 19:14:00,2.52223,2.52223,2.52184,2.52217,37000000.0
2009-01-30 19:15:00,2.52201,2.52201,2.52165,2.52165,17000000.0
2009-01-30 19:16:00,2.52143,2.52316,2.52143,2.52316,23000000.0
2009-01-30 19:17:00,2.52293,2.52293,2.522,2.52218,17000000.0
2009-01-30 19:18:00,2.52244,2.52269,2.52243,2.52268,30000000.0
2009-01-30 19:19:00,2.52267,2.52268,2.52222,2.52266,36000000.0
2009-01-30 19:20:00,2.52267,2.52335,2.52267,2.52333,23000000.0
2009-01-30 19:21:00,2.52395,2.52474,2.52389,2.52474,21000000.0
2009-01-30 19:22:00,2.52361,2.52361,2.52214,2.52214,25000000.0
2009-01-30 19:23:00,2.52275,2.52275,2.52157,2.52157,12000000.0
2009-01-30 19:24:00,2.52261,2.52263,2.5221,2.5221,39000000.0
2009-01-30 19:25:00,2.52171,2.52174,2.52121,2.52174,49000000.0
2009-01-30 19:26:00,2.52216,2.52227,2.5213,2.52227,48000000.0
2009-01-30 19:27:00,2.52334,2.52403,2.52323,2.52394,51000000.0
2009-01-30 19:28:00,2.52338,2.52352,2.52327,2.52352,40000000.0
2009-01-30 19:29:00,2.52343,2.52343,2.52297,2.52298,28000000.0
2009-01-30 19:30:00,2.52315,2.52315,2.52269,2.52272,32000000.0
2009-01-30 19:31:00,2.52226,2.5225,2.52218,2.52246,28000000.0
2009-01-30 19:32:00,2.52305,2.52333,2.52305,2.52331,31000000.0
2009-01-30 19:33:00,2.5232,2.5232,2.52289,2.52313,14000000.0
2009-01-30 19:34:00,2.52294,2.52305,2.52189,2.52189,49000000.0
2009-01-30 19:35:00,2.52231,2.52231,2.52058,2.52058,28000000.0
2009-01-30 19:36:00,2.52027,2.52027,2.51998,2.52026,16000000.0
2009-01-30 19:37:00,2.52039,2.52062,2.52039,2.52055,26000000.0
2009-01-30 19:38:00,2.52049,2.52054,2.52036,2.52036,18000000.0
2009-01-30 19:39:00,2.51997,2.52014,2.51994,2.52014,13000000.0
2009-01-30 19:40:00,2.52067,2.52139,2.52067,2.52139,16000000.0
2009-01-30 19:41:00,2.52159,2.52279,2.52159,2.52279,17000000.0
2009-01-30 19:42:00,2.52297,2.52316,2.52293,2.52295,19000000.0
2009-01-30 19:43:00,2.52305,2.5232,2.52298,2.52315,21000000.0
2009-01-30 19:44:00,2.52335,2.52339,2.52318,2.52319,21000000.0
2009-01-30 19:45:00,2.52287,2.52287,2.52219,2.52219,33000000.0
2009-01-30 19:46:00,2.52192,2.52221,2.52182,2.52221,18000000.0
2009-01-30 19:47:00,2.52243,2.52299,2.5224,2.52296,22000000.0
2009-01-30 19:48:00,2.5231,2.52385,2.5231,2.52385,18000000.0
2009-01-30 19:49:00,2.52322,2.52322,2.51837,2.51837,27000000.0
2009-01-30 19:50:00,2.51758,2.5181,2.51758,2.5181,23000000.0
2009-01-30 19:51:00,2.51805,2.51856,2.51805,2.51856,25000000.0
2009-01-30 19:52:00,2.51826,2.51826,2.51819,2.51825,15000000.0
2009-01-30 19:53:00,2.51847,2.51847,2.51739,2.51739,21000000.0
2009-01-30 19:54:00,2.51843,2.52151,2.51843,2.52116,9000000.0
2009-01-30 19:55:00,2.52142,2.52157,2.5211,2.5211,30000000.0
2009-01-30 19:56:00,2.52089,2.52179,2.52089,2.52179,20000000.0
2009-01-30 19:57:00,2.52178,2.5236,2.52176,2.5236,12000000.0
2009-01-30 19:58:00,2.52321,2.52321,2.52223,2.52284,13000000.0
2009-01-30 19:59:00,2.52262,2.52262,2.52145,2.52168,31000000.0
2009-01-30 20:00:00,2.52155,2.52155,2.52011,2.52011,23000000.0
2009-01-30 20:01:00,2.51974,2.51974,2.5189,2.51973,13000000.0
2009-01-30 20:02:00,2.51861,2.51861,2.51761,2.51761,20000000.0
2009-01-30 20:03:00,2.51723,2.5192,2.51723,2.5192,18000000.0
2009-01-30 20:04:00,2.51925,2.51999,2.51885,2.51885,27000000.0
2009-01-30 20:05:00,2.51844,2.51979,2.51844,2.51979,23000000.0
2009-01-30 20:06:00,2.51969,2.51988,2.51834,2.51834,13000000.0
2009-01-30 20:07:00,2.51887,2.51933,2.51867,2.51905,29000000.0
2009-01-30 20:08:00,2.51916,2.51944,2.51915,2.51915,15000000.0
2009-01-30 20:09:00,2.51862,2.51954,2.5183,2.51927,17000000.0
2009-01-30 20:10:00,2.51939,2.51945,2.51875,2.51875,20000000.0
2009-01-30 20:11:00,2.51846,2.51846,2.51774,2.51774,10000000.0
2009-01-30 20:12:00,2.51805,2.5183,2.51805,2.51814,15000000.0
2009-01-30 20:13:00,2.51781,2.51781,2.51728,2.51771,17000000.0
2009-01-30 20:14:00,2.51667,2.51667,2.51597,2.51597,15000000.0
2009-01-30 20:15:00,2.51606,2.51606,2.51563,2.51593,10000000.0
2009-01-30 20:16:00,2.51632,2.5164,2.51548,2.51548,22000000.0
2009-01-30 20:17:00,2.51512,2.51527,2.51489,2.51526,17000000.0
2009-01-30 20:18:00,2.51531,2.51578,2.51531,2.51571,24000000.0
2009-01-30 20:19:00,2.51621,2.51644,2.51621,2.51639,9000000.0
2009-01-30 20:20:00,2.51572,2.51625,2.51562,2.51625,14000000.0
2009-01-30 20:21:00,2.51613,2.51618,2.51534,2.51534,7000000.0
2009-01-30 20:22:00,2.51587,2.51596,2.51573,2.51593,12000000.0
2009-01-30 20:23:00,2.51679,2.51793,2.51679,2.51779,8000000.0
2009-01-30 20:24:00,2.51755,2.51755,2.51695,2.51703,15000000.0
2009-01-30 20:25:00,2.51742,2.51742,2.51664,2.51664,16000000.0
2009-01-30 20:26:00,2.516,2.51826,2.516,2.51826,22000000.0
2009-01-30 20:27:00,2.51878,2.51878,2.51688,2.51751,11000000.0
2009-01-30 20:28:00,2.51905,2.52165,2.51905,2.52165,7000000.0
2009-01-30 20:29:00,2.52165,2.52179,2.51758,2.51758,20000000.0
2009-01-30 20:30:00,2.51711,2.51714,2.51683,2.51707,27000000.0
2009-01-30 20:31:00,2.51743,2.51935,2.51743,2.51935,17000000.0
2009-01-30 20:32:00,2.5195,2.52183,2.5195,2.52183,20000000.0
2009-01-30 20:33:00,2.52322,2.52399,2.52322,2.52373,14000000.0
2009-01-30 20:34:00,2.52387,2.52425,2.52387,2.52425,28000000.0
2009-01-30 20:35:00,2.52462,2.52497,2.52388,2.52388,23000000.0
2009-01-30 20:36:00,2.52334,2.52366,2.52334,2.52366,11000000.0
2009-01-30 20:37:00,2.5239,2.5239,2.52325,2.52325,7000000.0
2009-01-30 20:38:00,2.52295,2.52295,2.52185,2.52185,10000000.0
2009-01-30 20:39:00,2.52196,2.52313,2.52193,2.52311,9000000.0
2009-01-30 20:40:00,2.52279,2.52308,2.52261,2.52308,7000000.0
2009-01-30 20:41:00,2.52429,2.52433,2.52375,2.52384,8000000.0
2009-01-30 20:42:00,2.52455,2.52546,2.5244,2.5244,15000000.0
2009-01-30 20:43:00,2.5238,2.5238,2.52342,2.52375,12000000.0
2009-01-30 20:44:00,2.52375,2.52377,2.5235,2.52377,7000000.0
2009-01-30 20:45:00,2.52391,2.52426,2.5234,2.52373,12000000.0
2009-01-30 20:46:00,2.52465,2.52674,2.52465,2.52674,9000000.0
2009-01-30 20:47:00,2.52718,2.52718,2.52565,2.52678,11000000.0
2009-01-30 20:48:00,2.52639,2.52838,2.52639,2.52838,11000000.0
2009-01-30 20:49:00,2.52674,2.52674,2.52471,2.52506,18000000.0
2009-01-30 20:50:00,2.52478,2.52498,2.5241,2.52498,8000000.0
2009-01-30 20:51:00,2.52431,2.52558,2.524,2.52558,18000000.0
2009-01-30 20:52:00,2.52636,2.52656,2.52622,2.52656,15000000.0
2009-01-30 20:53:00,2.52688,2.52704,2.52688,2.52704,8000000.0
2009-01-30 20:54:00,2.52672,2.52673,2.5263,2.5263,10000000.0
2009-01-30 20:55:00,2.52618,2.5262,2.52555,2.5262,8000000.0
2009-01-30 20:56:00,2.52685,2.52731,2.52667,2.52667,8000000.0
2009-01-30 20:57:00,2.52659,2.52659,2.52544,2.5256,18000000.0
2009-01-30 20:58:00,2.52529,2.52529,2.52423,2.52423,14000000.0
2009-01-30 20:59:00,2.52401,2.52401,2.5236,2.5236,8000000.0
2009-01-30 21:00:00,2.52329,2.52417,2.52329,2.52417,11000000.0
2009-01-30 21:01:00,2.52531,2.52531,2.52428,2.52428,16000000.0
2009-01-30 21:02:00,2.52428,2.52437,2.52418,2.52428,18000000.0
2009-01-30 21:03:00,2.52325,2.52325,2.52296,2.52296,13000000.0
2009-01-30 21:04:00,2.52269,2.52287,2.52269,2.52281,8000000.0
2009-01-30 21:05:00,2.5227,2.52399,2.5227,2.52399,11000000.0
2009-01-30 21:06:00,2.52433,2.52444,2.52403,2.52403,8000000.0
2009-01-30 21:07:00,2.52302,2.52302,2.52204,2.52204,7000000.0
2009-01-30 21:08:00,2.52135,2.52149,2.52099,2.52149,11000000.0
2009-01-30 21:09:00,2.52178,2.52224,2.52119,2.52119,9000000.0
2009-01-30 21:10:00,2.52254,2.52289,2.52248,2.52248,9000000.0
2009-01-30 21:11:00,2.52087,2.52232,2.52087,2.52232,8000000.0
2009-01-30 21:12:00,2.52265,2.52324,2.52121,2.52252,8000000.0
2009-01-30 21:13:00,2.5221,2.5223,2.52199,2.5223,8000000.0
2009-01-30 21:14:00,2.52234,2.52285,2.52232,2.52285,8000000.0
2009-01-30 21:15:00,2.52274,2.52274,2.52218,2.52218,11000000.0
2009-01-30 21:16:00,2.521,2.52105,2.51918,2.51918,9000000.0
2009-01-30 21:17:00,2.51872,2.51941,2.51872,2.51941,7000000.0
2009-01-30 21:18:00,2.51929,2.51941,2.51929,2.51939,7000000.0
2009-01-30 21:19:00,2.51977,2.51977,2.51966,2.51966,7000000.0
2009-01-30 21:20:00,2.51952,2.51962,2.51933,2.51962,12000000.0
2009-01-30 21:21:00,2.51941,2.51941,2.51851,2.51851,8000000.0
2009-01-30 21:22:00,2.51837,2.51846,2.51837,2.5184,7000000.0
2009-01-30 21:23:00,2.51786,2.51833,2.51754,2.51833,10000000.0
2009-01-30 21:24:00,2.51849,2.51866,2.5183,2.5183,8000000.0
2009-01-30 21:25:00,2.51799,2.51905,2.51799,2.51905,9000000.0
2009-01-30 21:26:00,2.51944,2.51961,2.51944,2.51961,17000000.0
2009-01-30 21:27:00,2.51899,2.51899,2.5145,2.5145,31000000.0
2009-01-30 21:28:00,2.51476,2.51641,2.51476,2.5164,20000000.0
2009-01-30 21:29:00,2.51639,2.51639,2.51535,2.51609,11000000.0
2009-01-30 21:30:00,2.51696,2.51736,2.51696,2.51724,9000000.0
2009-01-30 21:31:00,2.51703,2.51703,2.51631,2.51633,7000000.0
2009-01-30 21:32:00,2.51563,2.51575,2.51552,2.51575,8000000.0
2009-01-30 21:33:00,2.51601,2.51612,2.51563,2.51563,7000000.0
2009-01-30 21:34:00,2.51553,2.51616,2.51553,2.51616,10000000.0
2009-01-30 21:35:00,2.51651,2.51839,2.51651,2.51839,11000000.0
2009-01-30 21:36:00,2.51685,2.51688,2.51648,2.51678,11000000.0
2009-01-30 21:37:00,2.51725,2.51758,2.51725,2.51747,10000000.0
2009-01-30 21:38:00,2.51765,2.51874,2.51765,2.51874,26000000.0
2009-01-30 21:39:00,2.51883,2.51901,2.51854,2.51854,18000000.0
2009-01-30 21:40:00,2.51852,2.51852,2.51781,2.51781,12000000.0
2009-01-30 21:41:00,2.51782,2.51806,2.51782,2.51795,13000000.0
2009-01-30 21:42:00,2.51835,2.51846,2.51804,2.51804,7000000.0
2009-01-30 21:43:00,2.51873,2.51899,2.51873,2.51892,11000000.0
2009-01-30 21:44:00,2.51822,2.5183,2.51744,2.5183,18000000.0
2009-01-30 21:45:00,2.51844,2.51845,2.51821,2.51821,10000000.0
2009-01-30 21:46:00,2.51815,2.51815,2.51704,2.51704,15000000.0
2009-01-30 21:47:00,2.51712,2.5173,2.51707,2.51707,10000000.0
2009-01-30 21:48:00,2.51675,2.51687,2.51648,2.51648,7000000.0
2009-01-30 21:49:00,2.51644,2.51666,2.51644,2.51649,8000000.0
2009-01-30 21:50:00,2.51621,2.51621,2.51521,2.51521,10000000.0
2009-01-30 21:51:00,2.51525,2.51528,2.51489,2.51512,8000000.0
2009-01-30 21:52:00,2.5153,2.51539,2.51487,2.51487,10000000.0
2009-01-30 21:53:00,2.51509,2.51602,2.51487,2.51487,8000000.0
2009-01-30 21:54:00,2.51541,2.51573,2.51524,2.51524,9000000.0
2009-01-30 21:55:00,2.51564,2.51638,2.51564,2.51579,11000000.0
2009-01-30 21:56:00,2.51553,2.51553,2.51432,2.51432,22000000.0
2009-01-30 21:57:00,2.51455,2.51533,2.51454,2.51533,13000000.0
2009-01-30 21:58:00,2.51567,2.51567,2.515,2.515,16000000.0
2009-01-30 21:59:00,2.51533,2.51886,2.51533,2.51886,25000000.0
2009-01-30 22:00:00,2.51889,2.51889,2.51829,2.51829,12000000.0
2009-01-30 22:01:00,2.51843,2.5195,2.51843,2.51885,19000000.0
2009-01-30 22:02:00,2.51863,2.51871,2.51836,2.51857,11000000.0
2009-01-30 22:03:00,2.51909,2.5207,2.51909,2.5207,33000000.0
2009-01-30 22:04:00,2.52101,2.52101,2.52064,2.52064,11000000.0
2009-01-30 22:05:00,2.52216,2.52216,2.52135,2.5216,16000000.0
2009-01-30 22:06:00,2.52119,2.52159,2.52119,2.52136,8000000.0
2009-01-30 22:07:00,2.52152,2.52177,2.52144,2.52172,15000000.0
2009-01-30 22:08:00,2.52201,2.52441,2.52201,2.52441,30000000.0
2009-01-30 22:09:00,2.52419,2.52419,2.52325,2.52325,13000000.0
2009-01-30 22:10:00,2.52301,2.52329,2.52301,2.52325,8000000.0
2009-01-30 22:11:00,2.52352,2.52375,2.52352,2.52375,11000000.0
2009-01-30 22:12:00,2.52401,2.52401,2.52344,2.52352,15000000.0
2009-01-30 22:13:00,2.52332,2.52332,2.52278,2.52278,10000000.0
2009-01-30 22:14:00,2.5224,2.5224,2.52157,2.52179,13000000.0
2009-01-30 22:15:00,2.52177,2.52211,2.52154,2.52154,9000000.0
2009-01-30 22:16:00,2.52142,2.52142,2.52098,2.52099,8000000.0
2009-01-30 22:17:00,2.52058,2.52058,2.52021,2.52021,16000000.0
2009-01-30 22:18:00,2.51964,2.51964,2.51889,2.51953,9000000.0
2009-01-30 22:19:00,2.51968,2.51968,2.51942,2.51957,9000000.0
2009-01-30 22:20:00,2.51947,2.52015,2.51947,2.52015,7000000.0
2009-01-30 22:21:00,2.52,2.52007,2.51999,2.52002,11000000.0
2009-01-30 22:22:00,2.52002,2.52002,2.51967,2.51967,11000000.0
2009-01-30 22:23:00,2.51944,2.51944,2.51924,2.51924,15000000.0
2009-01-30 22:24:00,2.51929,2.51929,2.51892,2.51892,10000000.0
2009-01-30 22:25:00,2.51907,2.51957,2.51907,2.51957,8000000.0
2009-01-30 22:26:00,2.5195,2.51958,2.51946,2.51949,8000000.0
2009-01-30 22:27:00,2.51934,2.51934,2.51916,2.51916,10000000.0
2009-01-30 22:28:00,2.51897,2.51938,2.51896,2.51927,10000000.0
2009-01-30 22:29:00,2.51928,2.51929,2.51924,2.51924,7000000.0
2009-01-30 22:30:00,2.51878,2.51894,2.51834,2.51834,11000000.0
2009-01-30 22:31:00,2.51799,2.51799,2.51703,2.51703,22000000.0
2009-01-30 22:32:00,2.51856,2.51968,2.51856,2.5196,7000000.0
2009-01-30 22:33:00,2.51983,2.5203,2.51983,2.5203,38000000.0
2009-01-30 22:34:00,2.52059,2.52126,2.52059,2.52115,47000000.0
2009-01-30 22:35:00,2.52167,2.52274,2.52167,2.52274,27000000.0
2009-01-30 22:36:00,2.52272,2.52272,2.52212,2.52212,26000000.0
2009-01-30 22:37:00,2.52156,2.52156,2.52115,2.52153,28000000.0
2009-01-30 22:38:00,2.52148,2.52148,2.5211,2.5211,15000000.0
2009-01-30 22:39:00,2.52125,2.52125,2.52104,2.52104,11000000.0
2009-01-30 22:40:00,2.52106,2.52167,2.52106,2.52167,9000000.0
2009-01-30 22:41:00,2.5222,2.52263,2.52193,2.52263,16000000.0
2009-01-30 22:42:00,2.5218,2.5218,2.52098,2.52098,9000000.0
2009-01-30 22:43:00,2.52107,2.5212,2.52107,2.52113,11000000.0
2009-01-30 22:44:00,2.52052,2.52052,2.51951,2.51951,8000000.0
2009-01-30 22:45:00,2.51876,2.51876,2.51818,2.51831,12000000.0
2009-01-30 22:46:00,2.5185,2.51955,2.5185,2.51955,9000000.0
2009-01-30 22:47:00,2.52065,2.52065,2.5203,2.52032,16000000.0
2009-01-30 22:48:00,2.51881,2.51907,2.51858,2.51858,11000000.0
2009-01-30 22:49:00,2.51828,2.51861,2.51769,2.51861,12000000.0
2009-01-30 22:50:00,2.51881,2.51978,2.51881,2.51978,16000000.0
2009-01-30 22:51:00,2.5199,2.52013,2.5199,2.52001,10000000.0
2009-01-30 22:52:00,2.51946,2.51957,2.51935,2.51936,10000000.0
2009-01-30 22:53:00,2.51949,2.51995,2.51949,2.51993,8000000.0
2009-01-30 22:54:00,2.52003,2.52003,2.51985,2.51985,13000000.0
2009-01-30 22:55:00,2.51974,2.51974,2.51962,2.51965,9000000.0
2009-01-30 22:56:00,2.51988,2.51988,2.5184,2.51933,8000000.0
2009-01-30 22:57:00,2.5192,2.5192,2.51848,2.51908,7000000.0
2009-01-30 22:58:00,2.51949,2.51964,2.51948,2.51948,7000000.0
2009-01-30 22:59:00,2.51958,2.51958,2.51841,2.51847,9000000.0
2009-01-30 23:00:00,2.51814,2.51814,2.51649,2.51649,12000000.0
2009-01-30 23:01:00,2.51583,2.51583,2.51549,2.51552,9000000.0
2009-01-30 23:02:00,2.51563,2.51683,2.51563,2.51683,8000000.0
2009-01-30 23:03:00,2.5168,2.5168,2.51645,2.51645,12000000.0
2009-01-30 23:04:00,2.51645,2.51645,2.51558,2.51558,11000000.0
2009-01-30 23:05:00,2.51722,2.51742,2.51589,2.51725,11000000.0
2009-01-30 23:06:00,2.5152,2.51547,2.51516,2.51547,8000000.0
2009-01-30 23:07:00,2.51691,2.51799,2.51691,2.51799,9000000.0
2009-01-30 23:08:00,2.51764,2.51764,2.51578,2.51718,15000000.0
2009-01-30 23:09:00,2.51734,2.51781,2.51734,2.51781,7000000.0
2009-01-30 23:10:00,2.51776,2.51776,2.51544,2.51544,8000000.0
2009-01-30 23:11:00,2.51649,2.5172,2.51649,2.5172,7000000.0
2009-01-30 23:12:00,2.51799,2.51799,2.51645,2.51697,8000000.0
2009-01-30 23:13:00,2.51688,2.51705,2.51687,2.51687,7000000.0
2009-01-30 23:14:00,2.51687,2.51706,2.51687,2.51706,9000000.0
2009-01-30 23:15:00,2.51696,2.5173,2.51689,2.51689,8000000.0
2009-01-30 23:16:00,2.51629,2.51629,2.51566,2.5158,9000000.0
2009-01-30 23:17:00,2.51537,2.51577,2.51537,2.51577,11000000.0
2009-01-30 23:18:00,2.51581,2.51583,2.51531,2.5155,9000000.0
2009-01-30 23:19:00,2.51614,2.51614,2.51565,2.51583,11000000.0
2009-01-30 23:20:00,2.51584,2.51584,2.5155,2.51575,8000000.0
2009-01-30 23:21:00,2.5158,2.51595,2.51561,2.51571,10000000.0
2009-01-30 23:22:00,2.51561,2.51571,2.51396,2.51396,7000000.0
2009-01-30 23:23:00,2.5137,2.51387,2.51362,2.51387,7000000.0
2009-01-30 23:24:00,2.51374,2.51374,2.51296,2.5131,9000000.0
2009-01-30 23:25:00,2.51404,2.51585,2.51404,2.51585,5000000.0
2009-01-30 23:26:00,2.51562,2.51568,2.51475,2.51555,10000000.0
2009-01-30 23:27:00,2.51539,2.51576,2.51539,2.51543,8000000.0
2009-01-30 23:28:00,2.51547,2.516,2.51547,2.516,5000000.0
2009-01-30 23:29:00,2.51744,2.51822,2.51733,2.51813,25000000.0
2009-01-30 23:30:00,2.51834,2.51834,2.51773,2.51773,16000000.0
2009-01-30 23:31:00,2.5176,2.51848,2.5176,2.5178,14000000.0
2009-01-30 23:32:00,2.51798,2.51817,2.51785,2.518,9000000.0
2009-01-30 23:33:00,2.51795,2.51795,2.51785,2.51793,8000000.0
2009-01-30 23:34:00,2.5177,2.5177,2.51711,2.51737,9000000.0
2009-01-30 23:35:00,2.51761,2.51817,2.5169,2.5169,12000000.0
2009-01-30 23:36:00,2.51552,2.51688,2.51552,2.51688,9000000.0
2009-01-30 23:37:00,2.51667,2.51683,2.51662,2.51683,8000000.0
2009-01-30 23:38:00,2.51693,2.51744,2.51663,2.51744,7000000.0
2009-01-30 23:39:00,2.51812,2.5187,2.51806,2.51858,11000000.0
2009-01-30 23:40:00,2.51821,2.51821,2.51727,2.5173,21000000.0
2009-01-30 23:41:00,2.51775,2.51782,2.51732,2.51732,8000000.0
2009-01-30 23:42:00,2.51721,2.51721,2.51645,2.51648,19000000.0
2009-01-30 23:43:00,2.51706,2.51726,2.51706,2.51726,8000000.0
2009-01-30 23:44:00,2.5171,2.5172,2.51704,2.51712,8000000.0
2009-01-30 23:45:00,2.51778,2.51789,2.51642,2.51642,7000000.0
2009-01-30 23:46:00,2.51528,2.51528,2.51521,2.51521,8000000.0
2009-01-30 23:47:00,2.51497,2.51536,2.51471,2.51472,11000000.0
2009-01-30 23:48:00,2.51369,2.516,2.51369,2.516,7000000.0
2009-01-30 23:49:00,2.51551,2.51583,2.51534,2.51583,9000000.0
2009-01-30 23:50:00,2.51643,2.51715,2.51643,2.51715,8000000.0
2009-01-30 23:51:00,2.51686,2.51686,2.51513,2.51644,10000000.0
2009-01-30 23:52:00,2.51637,2.51637,2.51548,2.51548,7000000.0
2009-01-30 23:53:00,2.51493,2.51619,2.51493,2.51547,11000000.0
2009-01-30 23:54:00,2.51541,2.51582,2.51519,2.51519,7000000.0
2009-01-30 23:55:00,2.51511,2.51511,2.51498,2.51502,9000000.0
2009-01-30 23:56:00,2.51504,2.51504,2.51142,2.51142,12000000.0
2009-01-30 23:57:00,2.51105,2.51127,2.51076,2.51076,25000000.0
2009-01-30 23:58:00,2.51094,2.51138,2.51094,2.51123,8000000.0
2009-01-30 23:59:00,2.51151,2.51188,2.51124,2.51188,18000000.0
2009-02-02 00:00:00,2.50937,2.51169,2.5088,2.51169,7000000.0
2009-02-02 00:01:00,2.51146,2.51155,2.51001,2.51155,8000000.0
2009-02-02 00:02:00,2.51644,2.51772,2.51489,2.51489,9000000.0
2009-02-02 00:03:00,2.50955,2.51147,2.50947,2.51147,12000000.0
2009-02-02 00:04:00,2.51347,2.51348,2.51345,2.51345,10000000.0
2009-02-02 00:05:00,2.51126,2.51192,2.50981,2.50981,9000000.0
2009-02-02 00:06:00,2.50759,2.51037,2.50759,2.51037,8000000.0
2009-02-02 00:07:00,2.5107,2.51086,2.51056,2.51086,9000000.0
2009-02-02 00:08:00,2.50826,2.50865,2.50826,2.50865,8000000.0
2009-02-02 00:09:00,2.50916,2.51115,2.50916,2.51115,7000000.0
2009-02-02 00:10:00,2.51178,2.51246,2.51178,2.51246,23000000.0
2009-02-02 00:11:00,2.5126,2.5126,2.51229,2.51246,10000000.0
2009-02-02 00:12:00,2.51331,2.51331,2.51075,2.51288,9000000.0
2009-02-02 00:13:00,2.51268,2.51302,2.51268,2.51297,8000000.0
2009-02-02 00:14:00,2.5135,2.51377,2.5135,2.5136,7000000.0
2009-02-02 00:15:00,2.5096,2.5099,2.5095,2.5096,9000000.0
2009-02-02 00:16:00,2.51299,2.51306,2.51294,2.51306,9000000.0
2009-02-02 00:17:00,2.51328,2.51328,2.51292,2.51295,7000000.0
2009-02-02 00:18:00,2.51274,2.51274,2.51263,2.5127,8000000.0
2009-02-02 00:19:00,2.5098,2.511,2.5098,2.511,10000000.0
2009-02-02 00:20:00,2.51413,2.5143,2.51413,2.51413,10000000.0
2009-02-02 00:21:00,2.51347,2.5135,2.51335,2.5135,8000000.0
2009-02-02 00:22:00,2.51255,2.51255,2.51067,2.51067,8000000.0
2009-02-02 00:23:00,2.51297,2.51421,2.51296,2.51419,8000000.0
2009-02-02 00:24:00,2.51347,2.51347,2.51181,2.51293,8000000.0
2009-02-02 00:25:00,2.51243,2.51243,2.51201,2.51201,11000000.0
2009-02-02 00:26:00,2.5115,2.51382,2.5115,2.51382,7000000.0
2009-02-02 00:27:00,2.51354,2.51354,2.50932,2.50932,10000000.0
2009-02-02 00:28:00,2.51056,2.51188,2.51023,2.51116,8000000.0
2009-02-02 00:29:00,2.51085,2.51136,2.51085,2.51114,10000000.0
2009-02-02 00:30:00,2.51151,2.51158,2.51116,2.51149,8000000.0
2009-02-02 00:31:00,2.51151,2.51155,2.5114,2.51155,7000000.0
2009-02-02 00:32:00,2.51122,2.51122,2.50777,2.50777,7000000.0
2009-02-02 00:33:00,2.50764,2.50993,2.50764,2.50993,9000000.0
2009-02-02 00:34:00,2.51033,2.51141,2.51033,2.51075,23000000.0
2009-02-02 00:35:00,2.51097,2.51106,2.51094,2.51094,7000000.0
2009-02-02 00:36:00,2.51095,2.51105,2.51088,2.51105,9000000.0
2009-02-02 00:37:00,2.51113,2.5113,2.50936,2.51123,8000000.0
2009-02-02 00:38:00,2.51106,2.51111,2.5109,2.5109,7000000.0
2009-02-02 00:39:00,2.51055,2.51055,2.51031,2.51031,7000000.0
2009-02-02 00:40:00,2.50981,2.51002,2.50981,2.50993,7000000.0
2009-02-02 00:41:00,2.51153,2.51236,2.51153,2.51236,6000000.0
2009-02-02 00:42:00,2.51247,2.51247,2.51202,2.51226,8000000.0
2009-02-02 00:43:00,2.51234,2.51237,2.51227,2.51233,5000000.0
2009-02-02 00:44:00,2.51154,2.51171,2.51033,2.51051,11000000.0
2009-02-02 00:45:00,2.50964,2.50964,2.50894,2.50894,16000000.0
2009-02-02 00:46:00,2.50829,2.50829,2.50702,2.50702,10000000.0
2009-02-02 00:47:00,2.50702,2.50702,2.50629,2.50629,7000000.0
2009-02-02 00:48:00,2.50636,2.50797,2.50631,2.50797,8000000.0
2009-02-02 00:49:00,2.50607,2.50662,2.50607,2.50662,10000000.0
2009-02-02 00:50:00,2.50829,2.50896,2.50829,2.50892,10000000.0
2009-02-02 00:51:00,2.50831,2.50831,2.50551,2.50551,8000000.0
2009-02-02 00:52:00,2.50519,2.50551,2.50519,2.50537,7000000.0
2009-02-02 00:53:00,2.50551,2.50559,2.50515,2.50515,11000000.0
2009-02-02 00:54:00,2.5051,2.5051,2.50455,2.50485,10000000.0
2009-02-02 00:55:00,2.50536,2.50559,2.50535,2.50539,7000000.0
2009-02-02 00:56:00,2.50695,2.50722,2.5058,2.5058,11000000.0
2009-02-02 00:57:00,2.50823,2.50886,2.50754,2.50886,7000000.0
2009-02-02 00:58:00,2.50554,2.50554,2.50537,2.50543,10000000.0
2009-02-02 00:59:00,2.50533,2.5058,2.50533,2.5058,7000000.0
2009-02-02 01:00:00,2.50577,2.50596,2.50571,2.50596,19000000.0
2009-02-02 01:01:00,2.50617,2.50755,2.50617,2.50618,12000000.0
2009-02-02 01:02:00,2.5061,2.50635,2.50604,2.50635,8000000.0
2009-02-02 01:03:00,2.50654,2.50655,2.50626,2.5065,7000000.0
2009-02-02 01:04:00,2.50653,2.50675,2.5064,2.50664,8000000.0
2009-02-02 01:05:00,2.50644,2.50649,2.50398,2.50398,7000000.0
2009-02-02 01:06:00,2.50306,2.50733,2.50306,2.50733,8000000.0
2009-02-02 01:07:00,2.50806,2.50806,2.50717,2.50717,10000000.0
2009-02-02 01:08:00,2.50709,2.50722,2.50632,2.50632,5000000.0
2009-02-02 01:09:00,2.50554,2.50609,2.50554,2.50609,5000000.0
2009-02-02 01:10:00,2.50602,2.5062,2.50584,2.5062,10000000.0
2009-02-02 01:11:00,2.50657,2.50771,2.50657,2.50703,11000000.0
2009-02-02 01:12:00,2.50674,2.50712,2.50674,2.50703,8000000.0
2009-02-02 01:13:00,2.50709,2.50949,2.50709,2.50949,10000000.0
2009-02-02 01:14:00,2.50955,2.50955,2.50881,2.50881,10000000.0
2009-02-02 01:15:00,2.50876,2.50896,2.50874,2.50886,10000000.0
2009-02-02 01:16:00,2.509,2.509,2.50875,2.50876,8000000.0
2009-02-02 01:17:00,2.50867,2.50886,2.50852,2.50852,10000000.0
2009-02-02 01:18:00,2.50872,2.50979,2.50863,2.50863,8000000.0
2009-02-02 01:19:00,2.50889,2.50929,2.5086,2.50929,11000000.0
2009-02-02 01:20:00,2.50977,2.50977,2.50915,2.50947,13000000.0
2009-02-02 01:21:00,2.5101,2.51042,2.50975,2.51042,7000000.0
2009-02-02 01:22:00,2.51093,2.51248,2.51093,2.51248,7000000.0
2009-02-02 01:23:00,2.51264,2.51285,2.5096,2.5096,11000000.0
2009-02-02 01:24:00,2.51031,2.51167,2.51031,2.51167,7000000.0
2009-02-02 01:25:00,2.51175,2.51175,2.51134,2.51136,9000000.0
2009-02-02 01:26:00,2.51037,2.51065,2.51034,2.51043,14000000.0
2009-02-02 01:27:00,2.51054,2.51054,2.51015,2.51015,15000000.0
2009-02-02 01:28:00,2.5104,2.51081,2.51035,2.51057,9000000.0
2009-02-02 01:29:00,2.51078,2.51257,2.51078,2.51257,10000000.0
2009-02-02 01:30:00,2.512,2.512,2.51136,2.51141,10000000.0
2009-02-02 01:31:00,2.51117,2.51117,2.50996,2.51054,10000000.0
2009-02-02 01:32:00,2.51051,2.51051,2.50995,2.51027,18000000.0
2009-02-02 01:33:00,2.51007,2.51007,2.50903,2.50903,20000000.0
2009-02-02 01:34:00,2.50802,2.50802,2.50668,2.50668,16000000.0
2009-02-02 01:35:00,2.50674,2.50772,2.50674,2.50772,8000000.0
2009-02-02 01:36:00,2.50808,2.50809,2.50792,2.50809,9000000.0
2009-02-02 01:37:00,2.50859,2.50869,2.50725,2.50797,7000000.0
2009-02-02 01:38:00,2.50835,2.50881,2.5083,2.50881,12000000.0
2009-02-02 01:39:00,2.50886,2.50959,2.50886,2.50959,12000000.0
2009-02-02 01:40:00,2.51023,2.51046,2.50918,2.50918,7000000.0
2009-02-02 01:41:00,2.50954,2.51014,2.50942,2.50942,11000000.0
2009-02-02 01:42:00,2.50915,2.50973,2.50915,2.50964,7000000.0
2009-02-02 01:43:00,2.50995,2.51015,2.50949,2.50949,8000000.0
2009-02-02 01:44:00,2.50962,2.50985,2.50962,2.50985,7000000.0
2009-02-02 01:45:00,2.50983,2.50983,2.50945,2.50945,7000000.0
2009-02-02 01:46:00,2.50938,2.50953,2.50931,2.50931,7000000.0
2009-02-02 01:47:00,2.50952,2.5103,2.50952,2.51023,14000000.0
2009-02-02 01:48:00,2.5095,2.50992,2.5093,2.50992,7000000.0
2009-02-02 01:49:00,2.50999,2.50999,2.50928,2.50934,8000000.0
2009-02-02 01:50:00,2.51002,2.51002,2.50935,2.50945,10000000.0
2009-02-02 01:51:00,2.50881,2.51026,2.5083,2.51026,16000000.0
2009-02-02 01:52:00,2.51042,2.5112,2.51042,2.51093,13000000.0
2009-02-02 01:53:00,2.51157,2.51182,2.51157,2.51165,7000000.0
2009-02-02 01:54:00,2.51133,2.51133,2.50977,2.50977,9000000.0
2009-02-02 01:55:00,2.50924,2.50924,2.50656,2.50656,12000000.0
2009-02-02 01:56:00,2.50654,2.5069,2.50654,2.5069,17000000.0
2009-02-02 01:57:00,2.50679,2.5069,2.50677,2.50677,13000000.0
2009-02-02 01:58:00,2.50669,2.50673,2.50665,2.50672,10000000.0
2009-02-02 01:59:00,2.50714,2.50731,2.50714,2.50731,2000000.0
2009-02-02 02:00:00,2.50703,2.50712,2.50703,2.50712,2000000.0
2009-02-02 02:01:00,2.50753,2.50796,2.50753,2.50788,10000000.0
2009-02-02 02:02:00,2.5078,2.5078,2.50775,2.50778,13000000.0
2009-02-02 02:03:00,2.50823,2.50907,2.50823,2.50907,17000000.0
2009-02-02 02:04:00,2.50927,2.50927,2.50886,2.50886,12000000.0
2009-02-02 02:05:00,2.50896,2.50949,2.50856,2.50856,9000000.0
2009-02-02 02:06:00,2.50846,2.50913,2.50846,2.50913,7000000.0
2009-02-02 02:07:00,2.5095,2.51011,2.5095,2.51011,13000000.0
2009-02-02 02:08:00,2.50986,2.50986,2.50919,2.50919,16000000.0
2009-02-02 02:09:00,2.5092,2.5092,2.50862,2.50862,10000000.0
2009-02-02 02:10:00,2.50844,2.50966,2.50844,2.50966,8000000.0
2009-02-02 02:11:00,2.50972,2.50989,2.50972,2.50989,7000000.0
2009-02-02 02:12:00,2.50957,2.50961,2.50937,2.50937,14000000.0
2009-02-02 02:13:00,2.50925,2.50962,2.50925,2.50962,7000000.0
2009-02-02 02:14:00,2.5092,2.5092,2.50847,2.50898,7000000.0
2009-02-02 02:15:00,2.50927,2.50934,2.50895,2.50895,7000000.0
2009-02-02 02:16:00,2.50875,2.5088,2.50833,2.5088,8000000.0
2009-02-02 02:17:00,2.50894,2.50904,2.50885,2.50885,7000000.0
2009-02-02 02:18:00,2.50906,2.50996,2.50906,2.50996,11000000.0
2009-02-02 02:19:00,2.50979,2.50983,2.50952,2.50969,7000000.0
2009-02-02 02:20:00,2.50999,2.51099,2.50999,2.51099,12000000.0
2009-02-02 02:21:00,2.51076,2.5112,2.51053,2.51053,12000000.0
2009-02-02 02:22:00,2.5099,2.5102,2.50967,2.5102,7000000.0
2009-02-02 02:23:00,2.50999,2.50999,2.5096,2.5096,9000000.0
2009-02-02 02:24:00,2.50931,2.50935,2.50901,2.50935,8000000.0
2009-02-02 02:25:00,2.50991,2.51024,2.50991,2.5102,16000000.0
2009-02-02 02:26:00,2.51026,2.5112,2.51026,2.5112,20000000.0
2009-02-02 02:27:00,2.5114,2.5114,2.51102,2.51102,18000000.0
2009-02-02 02:28:00,2.51116,2.51129,2.51106,2.51129,10000000.0
2009-02-02 02:29:00,2.5118,2.51188,2.51162,2.51165,10000000.0
2009-02-02 02:30:00,2.51105,2.51105,2.51037,2.51081,10000000.0
2009-02-02 02:31:00,2.50986,2.50986,2.50632,2.50667,9000000.0
2009-02-02 02:32:00,2.50664,2.5076,2.5065,2.50751,15000000.0
2009-02-02 02:33:00,2.50752,2.50752,2.50687,2.50687,14000000.0
2009-02-02 02:34:00,2.5075,2.50817,2.5075,2.5077,9000000.0
2009-02-02 02:35:00,2.50743,2.50761,2.50736,2.50736,7000000.0
2009-02-02 02:36:00,2.5075,2.50758,2.50744,2.5075,11000000.0
2009-02-02 02:37:00,2.50784,2.50901,2.50784,2.50901,7000000.0
2009-02-02 02:38:00,2.51006,2.51009,2.50943,2.50961,7000000.0
2009-02-02 02:39:00,2.50978,2.50978,2.50765,2.50765,13000000.0
2009-02-02 02:40:00,2.50948,2.50985,2.50948,2.50985,11000000.0
2009-02-02 02:41:00,2.51049,2.51053,2.51025,2.51035,8000000.0
2009-02-02 02:42:00,2.50997,2.5102,2.50993,2.51012,10000000.0
2009-02-02 02:43:00,2.51002,2.51002,2.50958,2.50958,8000000.0
2009-02-02 02:44:00,2.50894,2.50917,2.50809,2.50809,10000000.0
2009-02-02 02:45:00,2.50793,2.50819,2.50726,2.50726,10000000.0
2009-02-02 02:46:00,2.50721,2.50727,2.50706,2.50715,10000000.0
2009-02-02 02:47:00,2.50752,2.5094,2.50752,2.5094,8000000.0
2009-02-02 02:48:00,2.50948,2.50967,2.5089,2.5089,11000000.0
2009-02-02 02:49:00,2.50895,2.50941,2.50895,2.50937,10000000.0
2009-02-02 02:50:00,2.50956,2.50996,2.50956,2.50981,5000000.0
2009-02-02 02:51:00,2.5096,2.50984,2.50952,2.50984,5000000.0
2009-02-02 02:52:00,2.5103,2.51065,2.51003,2.51065,10000000.0
2009-02-02 02:53:00,2.50986,2.51036,2.50974,2.51036,8000000.0
2009-02-02 02:54:00,2.50929,2.50929,2.50657,2.50657,7000000.0
2009-02-02 02:55:00,2.50651,2.50792,2.50651,2.50792,8000000.0
2009-02-02 02:56:00,2.50833,2.50853,2.50764,2.50764,7000000.0
2009-02-02 02:57:00,2.5074,2.5074,2.50604,2.50694,8000000.0
2009-02-02 02:58:00,2.50681,2.50716,2.5061,2.5061,12000000.0
2009-02-02 02:59:00,2.50643,2.50731,2.50643,2.50721,19000000.0
2009-02-02 03:00:00,2.5071,2.50745,2.50676,2.50745,7000000.0
2009-02-02 03:01:00,2.50745,2.50745,2.50659,2.50677,10000000.0
2009-02-02 03:02:00,2.50667,2.50667,2.50648,2.50661,7000000.0
2009-02-02 03:03:00,2.50661,2.50727,2.50661,2.50727,11000000.0
2009-02-02 03:04:00,2.50776,2.50794,2.50772,2.50772,7000000.0
2009-02-02 03:05:00,2.50663,2.50789,2.50663,2.50789,10000000.0
2009-02-02 03:06:00,2.50793,2.50865,2.50792,2.50865,11000000.0
2009-02-02 03:07:00,2.50888,2.50888,2.50654,2.50661,7000000.0
2009-02-02 03:08:00,2.50698,2.50698,2.50638,2.50638,8000000.0
2009-02-02 03:09:00,2.50619,2.50658,2.50619,2.50658,10000000.0
2009-02-02 03:10:00,2.50748,2.50903,2.50748,2.50903,10000000.0
2009-02-02 03:11:00,2.50984,2.5101,2.50984,2.5101,8000000.0
2009-02-02 03:12:00,2.50996,2.50996,2.50917,2.50917,7000000.0
2009-02-02 03:13:00,2.50915,2.50939,2.50915,2.50939,10000000.0
2009-02-02 03:14:00,2.50955,2.50991,2.50955,2.50974,16000000.0
2009-02-02 03:15:00,2.50986,2.51035,2.50953,2.51035,11000000.0
2009-02-02 03:16:00,2.51142,2.51142,2.50986,2.50986,5000000.0
2009-02-02 03:17:00,2.51004,2.51004,2.50885,2.50885,8000000.0
2009-02-02 03:18:00,2.51037,2.51196,2.51037,2.51157,6000000.0
2009-02-02 03:19:00,2.51178,2.51201,2.51076,2.51076,7000000.0
2009-02-02 03:20:00,2.51136,2.51187,2.51129,2.51171,7000000.0
2009-02-02 03:21:00,2.51196,2.51205,2.51189,2.51192,7000000.0
2009-02-02 03:22:00,2.51179,2.51179,2.50932,2.5111,8000000.0
2009-02-02 03:23:00,2.51093,2.51112,2.51048,2.51048,9000000.0
2009-02-02 03:24:00,2.51009,2.51018,2.51009,2.51013,7000000.0
2009-02-02 03:25:00,2.50952,2.50983,2.50734,2.50983,23000000.0
2009-02-02 03:26:00,2.51002,2.51015,2.50898,2.50898,9000000.0
2009-02-02 03:27:00,2.50897,2.50897,2.50623,2.50623,7000000.0
2009-02-02 03:28:00,2.50625,2.50625,2.50591,2.50622,7000000.0
2009-02-02 03:29:00,2.50635,2.50804,2.5062,2.50804,8000000.0
2009-02-02 03:30:00,2.50786,2.50795,2.50766,2.50766,10000000.0
2009-02-02 03:31:00,2.50857,2.50947,2.50857,2.50893,8000000.0
2009-02-02 03:32:00,2.5089,2.51003,2.5089,2.51003,10000000.0
2009-02-02 03:33:00,2.50927,2.50927,2.5089,2.50902,7000000.0
2009-02-02 03:34:00,2.50873,2.50943,2.50873,2.50931,11000000.0
2009-02-02 03:35:00,2.50881,2.50922,2.50878,2.50922,8000000.0
2009-02-02 03:36:00,2.50918,2.5093,2.50893,2.50915,8000000.0
2009-02-02 03:37:00,2.50905,2.51054,2.50905,2.51042,8000000.0
2009-02-02 03:38:00,2.51062,2.51062,2.51018,2.51038,8000000.0
2009-02-02 03:39:00,2.51048,2.51062,2.51028,2.51056,10000000.0
2009-02-02 03:40:00,2.51113,2.51113,2.51066,2.51068,10000000.0
2009-02-02 03:41:00,2.5106,2.51117,2.5106,2.51117,8000000.0
2009-02-02 03:42:00,2.51106,2.51154,2.51106,2.51148,7000000.0
2009-02-02 03:43:00,2.51172,2.51172,2.51101,2.51101,9000000.0
2009-02-02 03:44:00,2.51082,2.51086,2.51057,2.51061,9000000.0
2009-02-02 03:45:00,2.5108,2.5111,2.51076,2.51094,7000000.0
2009-02-02 03:46:00,2.51109,2.51164,2.51095,2.51095,8000000.0
2009-02-02 03:47:00,2.51075,2.51134,2.51072,2.51134,9000000.0
2009-02-02 03:48:00,2.5111,2.5111,2.51061,2.51108,10000000.0
2009-02-02 03:49:00,2.51144,2.51163,2.51144,2.51163,23000000.0
2009-02-02 03:50:00,2.51154,2.51154,2.5109,2.5115,7000000.0
2009-02-02 03:51:00,2.51205,2.51291,2.51205,2.51291,8000000.0
2009-02-02 03:52:00,2.51353,2.51418,2.51303,2.51364,9000000.0
2009-02-02 03:53:00,2.51337,2.51348,2.51335,2.51348,8000000.0
2009-02-02 03:54:00,2.51374,2.51374,2.51282,2.51282,9000000.0
2009-02-02 03:55:00,2.51254,2.51366,2.51244,2.51366,10000000.0
2009-02-02 03:56:00,2.51438,2.51483,2.5142,2.51483,12000000.0
2009-02-02 03:57:00,2.51499,2.51546,2.51482,2.51546,9000000.0
2009-02-02 03:58:00,2.51575,2.51616,2.51564,2.51616,8000000.0
2009-02-02 03:59:00,2.51609,2.51611,2.51541,2.51541,7000000.0
2009-02-02 04:00:00,2.51525,2.51527,2.515,2.51525,18000000.0
2009-02-02 04:01:00,2.51515,2.51541,2.51515,2.5154,8000000.0
2009-02-02 04:02:00,2.5153,2.51581,2.51495,2.51581,25000000.0
2009-02-02 04:03:00,2.51576,2.51588,2.51551,2.51551,12000000.0
2009-02-02 04:04:00,2.5154,2.51592,2.5154,2.51592,9000000.0
2009-02-02 04:05:00,2.51641,2.51745,2.51641,2.51715,7000000.0
2009-02-02 04:06:00,2.51703,2.51735,2.51687,2.51735,11000000.0
2009-02-02 04:07:00,2.51849,2.51958,2.51849,2.51916,7000000.0
2009-02-02 04:08:00,2.5184,2.51891,2.5184,2.51887,10000000.0
2009-02-02 04:09:00,2.51842,2.51866,2.51834,2.51834,8000000.0
2009-02-02 04:10:00,2.51825,2.51827,2.51807,2.51807,9000000.0
2009-02-02 04:11:00,2.51825,2.51848,2.51825,2.51839,7000000.0
2009-02-02 04:12:00,2.51873,2.51989,2.51873,2.51989,11000000.0
2009-02-02 04:13:00,2.51988,2.51988,2.51892,2.51892,8000000.0
2009-02-02 04:14:00,2.51969,2.52067,2.51969,2.52056,7000000.0
2009-02-02 04:15:00,2.52003,2.52033,2.52003,2.52023,8000000.0
2009-02-02 04:16:00,2.51977,2.5198,2.51965,2.51965,8000000.0
2009-02-02 04:17:00,2.51954,2.51954,2.51943,2.51945,19000000.0
2009-02-02 04:18:00,2.51903,2.51903,2.51861,2.51875,8000000.0
2009-02-02 04:19:00,2.51864,2.51915,2.51859,2.51913,21000000.0
2009-02-02 04:20:00,2.51879,2.51879,2.51852,2.5187,11000000.0
2009-02-02 04:21:00,2.51882,2.51893,2.51882,2.51887,7000000.0
2009-02-02 04:22:00,2.51903,2.51916,2.51903,2.51909,8000000.0
2009-02-02 04:23:00,2.51988,2.51988,2.51897,2.51979,9000000.0
2009-02-02 04:24:00,2.51992,2.52068,2.51992,2.51992,12000000.0
2009-02-02 04:25:00,2.52081,2.52102,2.52072,2.52102,9000000.0
2009-02-02 04:26:00,2.52063,2.52065,2.52044,2.52044,8000000.0
2009-02-02 04:27:00,2.52035,2.52059,2.52035,2.5205,9000000.0
2009-02-02 04:28:00,2.52048,2.52098,2.52048,2.52098,14000000.0
2009-02-02 04:29:00,2.52171,2.52239,2.52138,2.52138,16000000.0
2009-02-02 04:30:00,2.521,2.52138,2.52095,2.52095,25000000.0
2009-02-02 04:31:00,2.52067,2.52102,2.52067,2.52102,5000000.0
2009-02-02 04:32:00,2.52146,2.52362,2.52146,2.5217,8000000.0
2009-02-02 04:33:00,2.52153,2.52176,2.52127,2.52176,10000000.0
2009-02-02 04:34:00,2.52298,2.52458,2.52298,2.524,5000000.0
2009-02-02 04:35:00,2.52399,2.52463,2.52399,2.52463,9000000.0
2009-02-02 04:36:00,2.52487,2.52492,2.5248,2.52492,7000000.0
2009-02-02 04:37:00,2.52544,2.5261,2.52544,2.5259,7000000.0
2009-02-02 04:38:00,2.5254,2.5256,2.52517,2.52545,10000000.0
2009-02-02 04:39:00,2.52531,2.52537,2.52497,2.52532,8000000.0
2009-02-02 04:40:00,2.5256,2.52576,2.5255,2.5257,11000000.0
2009-02-02 04:41:00,2.52558,2.52897,2.52532,2.52897,9000000.0
2009-02-02 04:42:00,2.52832,2.52832,2.52742,2.52742,11000000.0
2009-02-02 04:43:00,2.52741,2.52833,2.52741,2.52824,9000000.0
2009-02-02 04:44:00,2.52842,2.52917,2.52842,2.52917,8000000.0
2009-02-02 04:45:00,2.52926,2.52926,2.52893,2.52904,9000000.0
2009-02-02 04:46:00,2.52847,2.52887,2.52847,2.52884,7000000.0
2009-02-02 04:47:00,2.52896,2.52901,2.52835,2.52901,8000000.0
2009-02-02 04:48:00,2.52884,2.52892,2.52884,2.52892,7000000.0
2009-02-02 04:49:00,2.52872,2.52895,2.52848,2.52895,8000000.0
2009-02-02 04:50:00,2.52897,2.52909,2.52882,2.52882,7000000.0
2009-02-02 04:51:00,2.52808,2.52808,2.52734,2.52734,15000000.0
2009-02-02 04:52:00,2.52735,2.52816,2.52735,2.52802,9000000.0
2009-02-02 04:53:00,2.52796,2.52834,2.52796,2.528,8000000.0
2009-02-02 04:54:00,2.52754,2.52754,2.52645,2.52682,11000000.0
2009-02-02 04:55:00,2.52721,2.52879,2.52702,2.52879,11000000.0
2009-02-02 04:56:00,2.52819,2.52833,2.52758,2.52833,12000000.0
2009-02-02 04:57:00,2.52774,2.52774,2.52665,2.52736,8000000.0
2009-02-02 04:58:00,2.52758,2.52778,2.52758,2.52767,9000000.0
2009-02-02 04:59:00,2.52812,2.52869,2.52812,2.52869,12000000.0
2009-02-02 05:00:00,2.52904,2.53084,2.52904,2.53084,9000000.0
2009-02-02 05:01:00,2.53036,2.53123,2.52928,2.53123,7000000.0
2009-02-02 05:02:00,2.53225,2.53253,2.53191,2.5325,7000000.0
2009-02-02 05:03:00,2.53351,2.53443,2.53309,2.53309,8000000.0
2009-02-02 05:04:00,2.5332,2.53377,2.53314,2.53349,9000000.0
2009-02-02 05:05:00,2.5334,2.53364,2.53284,2.53336,13000000.0
2009-02-02 05:06:00,2.53319,2.53321,2.53299,2.53314,8000000.0
2009-02-02 05:07:00,2.53273,2.53273,2.53083,2.53083,10000000.0
2009-02-02 05:08:00,2.53069,2.53114,2.52989,2.52989,10000000.0
2009-02-02 05:09:00,2.52889,2.52943,2.52885,2.52938,16000000.0
2009-02-02 05:10:00,2.5298,2.5298,2.52902,2.52902,12000000.0
2009-02-02 05:11:00,2.52912,2.52943,2.52912,2.52936,11000000.0
2009-02-02 05:12:00,2.52918,2.52918,2.52887,2.52887,16000000.0
2009-02-02 05:13:00,2.52833,2.52888,2.52833,2.52886,9000000.0
2009-02-02 05:14:00,2.5293,2.5293,2.5285,2.52882,12000000.0
2009-02-02 05:15:00,2.52836,2.52836,2.52809,2.52821,8000000.0
2009-02-02 05:16:00,2.52809,2.52809,2.52799,2.52803,11000000.0
2009-02-02 05:17:00,2.52798,2.52801,2.52766,2.52766,9000000.0
2009-02-02 05:18:00,2.5276,2.52771,2.52732,2.52732,16000000.0
2009-02-02 05:19:00,2.52721,2.52755,2.52721,2.52755,9000000.0
2009-02-02 05:20:00,2.52738,2.52738,2.52672,2.52672,11000000.0
2009-02-02 05:21:00,2.52499,2.52686,2.52499,2.52601,15000000.0
2009-02-02 05:22:00,2.52598,2.52598,2.52561,2.52579,28000000.0
2009-02-02 05:23:00,2.52579,2.52598,2.52563,2.52598,26000000.0
2009-02-02 05:24:00,2.52645,2.52645,2.52596,2.52596,27000000.0
2009-02-02 05:25:00,2.5257,2.5257,2.52502,2.52502,47000000.0
2009-02-02 05:26:00,2.52524,2.52549,2.52507,2.52549,38000000.0
2009-02-02 05:27:00,2.52569,2.52571,2.52553,2.52558,7000000.0
2009-02-02 05:28:00,2.52557,2.52557,2.52547,2.52555,22000000.0
2009-02-02 05:29:00,2.5255,2.52626,2.5253,2.52626,11000000.0
2009-02-02 05:30:00,2.52632,2.52667,2.52632,2.52667,7000000.0
2009-02-02 05:31:00,2.52697,2.52697,2.52642,2.52642,10000000.0
2009-02-02 05:32:00,2.52628,2.52635,2.52609,2.52609,10000000.0
2009-02-02 05:33:00,2.5264,2.52654,2.52632,2.52635,8000000.0
2009-02-02 05:34:00,2.52669,2.52669,2.52634,2.52634,8000000.0
2009-02-02 05:35:00,2.52659,2.5273,2.52659,2.52729,10000000.0
2009-02-02 05:36:00,2.52723,2.52723,2.52653,2.52696,15000000.0
2009-02-02 05:37:00,2.52689,2.52689,2.52588,2.52621,11000000.0
2009-02-02 05:38:00,2.52541,2.52683,2.52541,2.5267,11000000.0
2009-02-02 05:39:00,2.52772,2.52778,2.52612,2.5262,7000000.0
2009-02-02 05:40:00,2.52566,2.52578,2.5253,2.52532,9000000.0
2009-02-02 05:41:00,2.52528,2.5255,2.52528,2.5255,9000000.0
2009-02-02 05:42:00,2.52568,2.52611,2.52568,2.52611,16000000.0
2009-02-02 05:43:00,2.52651,2.52672,2.52651,2.52659,8000000.0
2009-02-02 05:44:00,2.52661,2.52692,2.52661,2.52669,9000000.0
2009-02-02 05:45:00,2.52623,2.52627,2.52578,2.52612,13000000.0
2009-02-02 05:46:00,2.52661,2.5268,2.52639,2.52639,10000000.0
2009-02-02 05:47:00,2.52626,2.52626,2.52582,2.52582,15000000.0
2009-02-02 05:48:00,2.5259,2.52631,2.52589,2.52631,11000000.0
2009-02-02 05:49:00,2.5267,2.5267,2.52653,2.52658,8000000.0
2009-02-02 05:50:00,2.52665,2.52665,2.52593,2.52593,13000000.0
2009-02-02 05:51:00,2.52566,2.52589,2.5251,2.5251,30000000.0
2009-02-02 05:52:00,2.52504,2.52513,2.52494,2.52509,15000000.0
2009-02-02 05:53:00,2.52515,2.52515,2.52493,2.52493,8000000.0
2009-02-02 05:54:00,2.52489,2.52489,2.5248,2.52482,16000000.0
2009-02-02 05:55:00,2.52503,2.52537,2.52503,2.52521,11000000.0
2009-02-02 05:56:00,2.52489,2.52489,2.52377,2.52454,33000000.0
2009-02-02 05:57:00,2.52475,2.52527,2.52453,2.52527,11000000.0
2009-02-02 05:58:00,2.52493,2.52512,2.52493,2.52494,19000000.0
2009-02-02 05:59:00,2.52469,2.52487,2.52463,2.52474,12000000.0
2009-02-02 06:00:00,2.52482,2.52492,2.52446,2.52481,25000000.0
2009-02-02 06:01:00,2.52541,2.52559,2.5254,2.5254,16000000.0
2009-02-02 06:02:00,2.5254,2.52545,2.52493,2.52493,13000000.0
2009-02-02 06:03:00,2.52507,2.52556,2.52507,2.52553,22000000.0
2009-02-02 06:04:00,2.52582,2.52628,2.52582,2.52606,11000000.0
2009-02-02 06:05:00,2.52574,2.52574,2.52502,2.52502,9000000.0
2009-02-02 06:06:00,2.52487,2.52518,2.52487,2.52517,8000000.0
2009-02-02 06:07:00,2.52513,2.52513,2.52498,2.52499,10000000.0
2009-02-02 06:08:00,2.52504,2.52504,2.52459,2.52459,8000000.0
2009-02-02 06:09:00,2.52434,2.52521,2.52434,2.52521,10000000.0
2009-02-02 06:10:00,2.5255,2.5255,2.52532,2.52534,8000000.0
2009-02-02 06:11:00,2.52526,2.52541,2.52526,2.52533,7000000.0
2009-02-02 06:12:00,2.5259,2.52603,2.52586,2.52591,10000000.0
2009-02-02 06:13:00,2.52597,2.52603,2.52578,2.52587,15000000.0
2009-02-02 06:14:00,2.52695,2.52706,2.52695,2.52703,10000000.0
2009-02-02 06:15:00,2.52733,2.52771,2.52659,2.52771,18000000.0
2009-02-02 06:16:00,2.52816,2.52817,2.52802,2.52816,11000000.0
2009-02-02 06:17:00,2.52815,2.52823,2.52808,2.52808,7000000.0
2009-02-02 06:18:00,2.52832,2.52838,2.52754,2.52754,13000000.0
2009-02-02 06:19:00,2.52739,2.52755,2.52724,2.52724,12000000.0
2009-02-02 06:20:00,2.52719,2.52735,2.52715,2.52715,18000000.0
2009-02-02 06:21:00,2.52718,2.52746,2.52707,2.52746,26000000.0
2009-02-02 06:22:00,2.52688,2.52717,2.52688,2.52712,10000000.0
2009-02-02 06:23:00,2.52701,2.52711,2.52691,2.52703,11000000.0
2009-02-02 06:24:00,2.52671,2.52671,2.5264,2.52646,11000000.0
2009-02-02 06:25:00,2.52654,2.52671,2.52652,2.52664,10000000.0
2009-02-02 06:26:00,2.52643,2.52646,2.52634,2.52644,7000000.0
2009-02-02 06:27:00,2.52645,2.52645,2.52612,2.52623,8000000.0
2009-02-02 06:28:00,2.52639,2.52648,2.52633,2.52646,7000000.0
2009-02-02 06:29:00,2.52649,2.52649,2.52625,2.52625,9000000.0
2009-02-02 06:30:00,2.52622,2.52637,2.52616,2.52637,11000000.0
2009-02-02 06:31:00,2.52646,2.52655,2.52642,2.52644,20000000.0
2009-02-02 06:32:00,2.52651,2.52703,2.52651,2.52703,31000000.0
2009-02-02 06:33:00,2.5277,2.52811,2.5277,2.52811,17000000.0
2009-02-02 06:34:00,2.52817,2.5283,2.52817,2.52822,9000000.0
2009-02-02 06:35:00,2.52793,2.52793,2.52682,2.52682,8000000.0
2009-02-02 06:36:00,2.5273,2.5273,2.52662,2.52676,10000000.0
2009-02-02 06:37:00,2.52677,2.52677,2.52661,2.52661,7000000.0
2009-02-02 06:38:00,2.5262,2.52749,2.5262,2.52749,8000000.0
2009-02-02 06:39:00,2.52806,2.52811,2.52804,2.52804,12000000.0
2009-02-02 06:40:00,2.5278,2.52803,2.5278,2.52786,7000000.0
2009-02-02 06:41:00,2.52816,2.52821,2.52813,2.52813,7000000.0
2009-02-02 06:42:00,2.52815,2.52815,2.5279,2.52802,7000000.0
2009-02-02 06:43:00,2.52798,2.52808,2.52798,2.52804,9000000.0
2009-02-02 06:44:00,2.52796,2.52797,2.5269,2.52769,11000000.0
2009-02-02 06:45:00,2.5276,2.5276,2.52606,2.52704,8000000.0
2009-02-02 06:46:00,2.52754,2.52764,2.52754,2.52757,8000000.0
2009-02-02 06:47:00,2.52715,2.5275,2.52564,2.52743,8000000.0
2009-02-02 06:48:00,2.52744,2.52752,2.52742,2.52742,8000000.0
2009-02-02 06:49:00,2.52644,2.52686,2.52644,2.52686,9000000.0
2009-02-02 06:50:00,2.52661,2.52661,2.52648,2.52661,9000000.0
2009-02-02 06:51:00,2.52657,2.5267,2.52657,2.52668,11000000.0
2009-02-02 06:52:00,2.52678,2.52686,2.52673,2.52673,7000000.0
2009-02-02 06:53:00,2.52652,2.52652,2.52576,2.52587,8000000.0
2009-02-02 06:54:00,2.5264,2.52686,2.5264,2.52686,11000000.0
2009-02-02 06:55:00,2.52686,2.52686,2.52569,2.52569,8000000.0
2009-02-02 06:56:00,2.52598,2.52605,2.52585,2.52585,13000000.0
2009-02-02 06:57:00,2.52618,2.52669,2.52618,2.52669,18000000.0
2009-02-02 06:58:00,2.52673,2.52721,2.52673,2.52721,16000000.0
2009-02-02 06:59:00,2.52719,2.52719,2.52692,2.52692,11000000.0
2009-02-02 07:00:00,2.5273,2.52741,2.52715,2.52715,8000000.0
2009-02-02 07:01:00,2.52704,2.52704,2.5267,2.52698,14000000.0
2009-02-02 07:02:00,2.52675,2.52675,2.52627,2.52627,18000000.0
2009-02-02 07:03:00,2.52643,2.52687,2.52643,2.52687,8000000.0
2009-02-02 07:04:00,2.52695,2.52718,2.52695,2.52718,8000000.0
2009-02-02 07:05:00,2.52734,2.52775,2.52734,2.52767,10000000.0
2009-02-02 07:06:00,2.52718,2.52784,2.52704,2.52784,8000000.0
2009-02-02 07:07:00,2.52793,2.52881,2.52793,2.52881,15000000.0
2009-02-02 07:08:00,2.52807,2.52807,2.5275,2.5275,18000000.0
2009-02-02 07:09:00,2.52749,2.52773,2.52749,2.52773,8000000.0
2009-02-02 07:10:00,2.52795,2.52802,2.52791,2.52802,18000000.0
2009-02-02 07:11:00,2.52805,2.52808,2.5273,2.52755,11000000.0
2009-02-02 07:12:00,2.52827,2.53003,2.52827,2.53003,11000000.0
2009-02-02 07:13:00,2.53017,2.53022,2.53004,2.53004,9000000.0
2009-02-02 07:14:00,2.53031,2.53031,2.52929,2.52975,12000000.0
2009-02-02 07:15:00,2.53016,2.53019,2.5299,2.52993,7000000.0
2009-02-02 07:16:00,2.5301,2.53018,2.5298,2.53018,12000000.0
2009-02-02 07:17:00,2.5304,2.53042,2.53013,2.53013,15000000.0
2009-02-02 07:18:00,2.52964,2.52991,2.52964,2.52991,8000000.0
2009-02-02 07:19:00,2.53007,2.53007,2.53001,2.53007,7000000.0
2009-02-02 07:20:00,2.52922,2.52922,2.5262,2.52643,9000000.0
2009-02-02 07:21:00,2.52704,2.52735,2.52704,2.52712,10000000.0
2009-02-02 07:22:00,2.52652,2.52661,2.52637,2.5266,7000000.0
2009-02-02 07:23:00,2.52674,2.52674,2.5266,2.52672,11000000.0
2009-02-02 07:24:00,2.5264,2.52652,2.52619,2.52622,23000000.0
2009-02-02 07:25:00,2.52682,2.52731,2.52682,2.52731,28000000.0
2009-02-02 07:26:00,2.52716,2.52716,2.52612,2.52616,14000000.0
2009-02-02 07:27:00,2.52621,2.52667,2.52621,2.52667,20000000.0
2009-02-02 07:28:00,2.52703,2.52733,2.52703,2.52733,17000000.0
2009-02-02 07:29:00,2.52735,2.52735,2.52661,2.52661,27000000.0
2009-02-02 07:30:00,2.52655,2.52686,2.52655,2.52686,20000000.0
2009-02-02 07:31:00,2.5272,2.52756,2.52719,2.52733,7000000.0
2009-02-02 07:32:00,2.52733,2.52735,2.52659,2.52659,11000000.0
2009-02-02 07:33:00,2.52626,2.52659,2.52621,2.52659,22000000.0
2009-02-02 07:34:00,2.52662,2.52676,2.52651,2.52676,16000000.0
2009-02-02 07:35:00,2.52653,2.52658,2.52599,2.52599,15000000.0
2009-02-02 07:36:00,2.5262,2.52628,2.5262,2.52623,8000000.0
2009-02-02 07:37:00,2.5261,2.5261,2.52546,2.52546,12000000.0
2009-02-02 07:38:00,2.52515,2.52563,2.52515,2.52563,7000000.0
2009-02-02 07:39:00,2.52563,2.52608,2.52563,2.52604,14000000.0
2009-02-02 07:40:00,2.52628,2.52682,2.52628,2.52682,9000000.0
2009-02-02 07:41:00,2.52687,2.52695,2.52639,2.52659,24000000.0
2009-02-02 07:42:00,2.52632,2.52684,2.52632,2.52684,17000000.0
2009-02-02 07:43:00,2.52691,2.52694,2.52675,2.52679,22000000.0
2009-02-02 07:44:00,2.52684,2.52684,2.52655,2.52665,10000000.0
2009-02-02 07:45:00,2.52759,2.52767,2.52711,2.52756,15000000.0
2009-02-02 07:46:00,2.52784,2.52815,2.52768,2.52815,17000000.0
2009-02-02 07:47:00,2.52832,2.52837,2.52825,2.52827,15000000.0
2009-02-02 07:48:00,2.52825,2.52825,2.52757,2.52778,10000000.0
2009-02-02 07:49:00,2.52792,2.52865,2.52792,2.52865,20000000.0
2009-02-02 07:50:00,2.52847,2.52847,2.52703,2.52703,17000000.0
2009-02-02 07:51:00,2.52682,2.52694,2.52657,2.52668,15000000.0
2009-02-02 07:52:00,2.52684,2.52714,2.52684,2.52714,29000000.0
2009-02-02 07:53:00,2.52773,2.52793,2.52773,2.52777,13000000.0
2009-02-02 07:54:00,2.52783,2.52792,2.52757,2.52761,23000000.0
2009-02-02 07:55:00,2.52775,2.52777,2.52757,2.52761,27000000.0
2009-02-02 07:56:00,2.52769,2.52777,2.52753,2.52753,18000000.0
2009-02-02 07:57:00,2.52779,2.52831,2.52761,2.52831,20000000.0
2009-02-02 07:58:00,2.52886,2.52886,2.52802,2.52802,13000000.0
2009-02-02 07:59:00,2.52796,2.5294,2.52796,2.5294,23000000.0
2009-02-02 08:00:00,2.52942,2.52942,2.52787,2.52822,31000000.0
2009-02-02 08:01:00,2.52812,2.52812,2.52748,2.52756,13000000.0
2009-02-02 08:02:00,2.5282,2.52826,2.52811,2.52826,12000000.0
2009-02-02 08:03:00,2.52815,2.5282,2.52811,2.5282,20000000.0
2009-02-02 08:04:00,2.52796,2.52796,2.52749,2.52763,30000000.0
2009-02-02 08:05:00,2.52749,2.52749,2.52722,2.52722,9000000.0
2009-02-02 08:06:00,2.52752,2.52752,2.52726,2.52726,21000000.0
2009-02-02 08:07:00,2.52706,2.52706,2.52618,2.52618,15000000.0
2009-02-02 08:08:00,2.52599,2.52606,2.52599,2.52602,25000000.0
2009-02-02 08:09:00,2.52601,2.52601,2.52557,2.52557,23000000.0
2009-02-02 08:10:00,2.52555,2.5258,2.52554,2.5258,27000000.0
2009-02-02 08:11:00,2.52611,2.52625,2.52611,2.52625,18000000.0
2009-02-02 08:12:00,2.52622,2.52625,2.52602,2.52608,22000000.0
2009-02-02 08:13:00,2.52559,2.52646,2.52559,2.52646,18000000.0
2009-02-02 08:14:00,2.52641,2.52653,2.52618,2.52627,33000000.0
2009-02-02 08:15:00,2.52616,2.52633,2.52593,2.52633,21000000.0
2009-02-02 08:16:00,2.52662,2.52694,2.52651,2.52651,21000000.0
2009-02-02 08:17:00,2.52637,2.52644,2.52535,2.52535,19000000.0
2009-02-02 08:18:00,2.52514,2.52514,2.52493,2.52502,17000000.0
2009-02-02 08:19:00,2.52514,2.52524,2.52495,2.52499,16000000.0
2009-02-02 08:20:00,2.52473,2.52482,2.52419,2.52438,13000000.0
2009-02-02 08:21:00,2.52494,2.52512,2.52494,2.5251,18000000.0
2009-02-02 08:22:00,2.52462,2.52482,2.52453,2.52478,26000000.0
2009-02-02 08:23:00,2.5251,2.5251,2.52471,2.52481,16000000.0
2009-02-02 08:24:00,2.52502,2.52503,2.52463,2.52463,28000000.0
2009-02-02 08:25:00,2.52458,2.52553,2.52458,2.52553,49000000.0
2009-02-02 08:26:00,2.52563,2.52563,2.52545,2.52545,14000000.0
2009-02-02 08:27:00,2.52515,2.52537,2.52499,2.5252,31000000.0
2009-02-02 08:28:00,2.52523,2.52523,2.5241,2.5241,28000000.0
2009-02-02 08:29:00,2.52416,2.52517,2.52416,2.52517,32000000.0
2009-02-02 08:30:00,2.52445,2.52481,2.52436,2.52481,28000000.0
2009-02-02 08:31:00,2.5252,2.5252,2.52325,2.52397,40000000.0
2009-02-02 08:32:00,2.52346,2.5237,2.52344,2.52364,51000000.0
2009-02-02 08:33:00,2.52381,2.52426,2.52381,2.52426,48000000.0
2009-02-02 08:34:00,2.52429,2.52452,2.52422,2.52452,49000000.0
2009-02-02 08:35:00,2.52471,2.52576,2.52471,2.52555,39000000.0
2009-02-02 08:36:00,2.52549,2.52549,2.52534,2.52546,12000000.0
2009-02-02 08:37:00,2.52573,2.52662,2.52573,2.52662,25000000.0
2009-02-02 08:38:00,2.52665,2.527,2.52652,2.52661,21000000.0
2009-02-02 08:39:00,2.5267,2.52674,2.52659,2.52674,23000000.0
2009-02-02 08:40:00,2.52715,2.52715,2.52699,2.52699,36000000.0
2009-02-02 08:41:00,2.52716,2.52717,2.52704,2.52704,30000000.0
2009-02-02 08:42:00,2.52699,2.52735,2.52699,2.52734,17000000.0
2009-02-02 08:43:00,2.52783,2.52818,2.52777,2.52816,23000000.0
2009-02-02 08:44:00,2.52811,2.5282,2.52802,2.52818,17000000.0
2009-02-02 08:45:00,2.52829,2.5289,2.52829,2.5289,37000000.0
2009-02-02 08:46:00,2.52904,2.52984,2.52904,2.52984,23000000.0
2009-02-02 08:47:00,2.52991,2.52991,2.52942,2.52942,25000000.0
2009-02-02 08:48:00,2.52929,2.52995,2.52929,2.52939,36000000.0
2009-02-02 08:49:00,2.52941,2.52946,2.52929,2.52933,27000000.0
2009-02-02 08:50:00,2.5294,2.52942,2.5289,2.5289,56000000.0
2009-02-02 08:51:00,2.52865,2.52898,2.52849,2.52849,32000000.0
2009-02-02 08:52:00,2.52814,2.52873,2.52814,2.52847,39000000.0
2009-02-02 08:53:00,2.52834,2.52844,2.52803,2.52803,63000000.0
2009-02-02 08:54:00,2.52756,2.52845,2.5275,2.52845,42000000.0
2009-02-02 08:55:00,2.53024,2.53054,2.52935,2.52975,55000000.0
2009-02-02 08:56:00,2.52927,2.52927,2.52817,2.52817,21000000.0
2009-02-02 08:57:00,2.52835,2.52873,2.52835,2.52857,23000000.0
2009-02-02 08:58:00,2.52889,2.52961,2.52889,2.52961,18000000.0
2009-02-02 08:59:00,2.52909,2.52964,2.52879,2.52964,12000000.0
2009-02-02 09:00:00,2.52982,2.53024,2.52982,2.53013,26000000.0
2009-02-02 09:01:00,2.52944,2.52944,2.52912,2.52912,19000000.0
2009-02-02 09:02:00,2.52983,2.53069,2.52983,2.53069,15000000.0
2009-02-02 09:03:00,2.53116,2.53193,2.53116,2.53193,16000000.0
2009-02-02 09:04:00,2.53203,2.53205,2.53172,2.53192,22000000.0
2009-02-02 09:05:00,2.53219,2.53219,2.53143,2.53143,11000000.0
2009-02-02 09:06:00,2.53151,2.53247,2.53151,2.53211,31000000.0
2009-02-02 09:07:00,2.53215,2.53233,2.53203,2.53203,33000000.0
2009-02-02 09:08:00,2.532,2.53232,2.53166,2.53232,17000000.0
2009-02-02 09:09:00,2.5327,2.53292,2.53253,2.53274,37000000.0
2009-02-02 09:10:00,2.53246,2.53246,2.52963,2.52963,31000000.0
2009-02-02 09:11:00,2.53003,2.53089,2.53003,2.53071,26000000.0
2009-02-02 09:12:00,2.5281,2.52821,2.52778,2.52794,41000000.0
2009-02-02 09:13:00,2.5278,2.52866,2.52708,2.52708,61000000.0
2009-02-02 09:14:00,2.52735,2.52736,2.527,2.527,57000000.0
2009-02-02 09:15:00,2.52801,2.53037,2.52801,2.53037,33000000.0
2009-02-02 09:16:00,2.53075,2.53079,2.52739,2.52739,39000000.0
2009-02-02 09:17:00,2.52732,2.52839,2.52732,2.52781,40000000.0
2009-02-02 09:18:00,2.52789,2.52789,2.52708,2.52708,68000000.0
2009-02-02 09:19:00,2.52781,2.52831,2.52752,2.52752,52000000.0
2009-02-02 09:20:00,2.52729,2.5279,2.52706,2.5279,37000000.0
2009-02-02 09:21:00,2.52856,2.5291,2.52856,2.52875,61000000.0
2009-02-02 09:22:00,2.52877,2.52895,2.52873,2.52889,63000000.0
2009-02-02 09:23:00,2.52908,2.52994,2.5282,2.5282,65000000.0
2009-02-02 09:24:00,2.52905,2.52969,2.52888,2.52943,47000000.0
2009-02-02 09:25:00,2.52927,2.52927,2.52894,2.52895,32000000.0
2009-02-02 09:26:00,2.52887,2.52966,2.52887,2.52966,29000000.0
2009-02-02 09:27:00,2.52983,2.53039,2.52983,2.52992,55000000.0
2009-02-02 09:28:00,2.52894,2.52904,2.5285,2.52904,46000000.0
2009-02-02 09:29:00,2.52822,2.52844,2.52817,2.52827,32000000.0
2009-02-02 09:30:00,2.5278,2.5278,2.52624,2.52628,24000000.0
2009-02-02 09:31:00,2.52663,2.52674,2.52663,2.52674,18000000.0
2009-02-02 09:32:00,2.52698,2.52751,2.52698,2.52728,35000000.0
2009-02-02 09:33:00,2.52772,2.52772,2.52725,2.52744,43000000.0
2009-02-02 09:34:00,2.52713,2.52769,2.52713,2.52769,31000000.0
2009-02-02 09:35:00,2.52777,2.52777,2.52708,2.52758,47000000.0
2009-02-02 09:36:00,2.52765,2.52765,2.5274,2.52751,34000000.0
2009-02-02 09:37:00,2.52755,2.52853,2.52755,2.52853,49000000.0
2009-02-02 09:38:00,2.52862,2.52877,2.52816,2.52816,37000000.0
2009-02-02 09:39:00,2.52736,2.52736,2.52685,2.52705,61000000.0
2009-02-02 09:40:00,2.52777,2.52787,2.52725,2.52752,46000000.0
2009-02-02 09:41:00,2.52743,2.52798,2.52735,2.52798,33000000.0
2009-02-02 09:42:00,2.5279,2.52895,2.52785,2.52895,60000000.0
2009-02-02 09:43:00,2.52981,2.52981,2.52932,2.52937,66000000.0
2009-02-02 09:44:00,2.52973,2.53003,2.52876,2.53003,21000000.0
2009-02-02 09:45:00,2.53031,2.53069,2.5295,2.53069,22000000.0
2009-02-02 09:46:00,2.53065,2.53195,2.52975,2.53086,30000000.0
2009-02-02 09:47:00,2.53133,2.53187,2.53067,2.53069,24000000.0
2009-02-02 09:48:00,2.53067,2.53068,2.53058,2.53068,34000000.0
2009-02-02 09:49:00,2.53047,2.53047,2.52939,2.52939,26000000.0
2009-02-02 09:50:00,2.52933,2.52986,2.52933,2.52978,34000000.0
2009-02-02 09:51:00,2.52924,2.52961,2.52921,2.52954,56000000.0
2009-02-02 09:52:00,2.5287,2.52909,2.52861,2.52909,38000000.0
2009-02-02 09:53:00,2.52908,2.52924,2.52906,2.52924,32000000.0
2009-02-02 09:54:00,2.52914,2.5295,2.52914,2.52938,36000000.0
2009-02-02 09:55:00,2.52989,2.53005,2.52976,2.53001,38000000.0
2009-02-02 09:56:00,2.53005,2.53005,2.52975,2.52998,38000000.0
2009-02-02 09:57:00,2.53015,2.53022,2.52979,2.52979,30000000.0
2009-02-02 09:58:00,2.52992,2.53024,2.52959,2.53021,52000000.0
2009-02-02 09:59:00,2.53068,2.53068,2.52952,2.52998,32000000.0
2009-02-02 10:00:00,2.53045,2.53126,2.53045,2.53091,39000000.0
2009-02-02 10:01:00,2.53002,2.53002,2.52928,2.52955,44000000.0
2009-02-02 10:02:00,2.52964,2.52964,2.52853,2.52853,34000000.0
2009-02-02 10:03:00,2.52772,2.52815,2.52705,2.52788,47000000.0
2009-02-02 10:04:00,2.52873,2.52903,2.5279,2.5279,32000000.0
2009-02-02 10:05:00,2.52764,2.52843,2.52756,2.5283,32000000.0
2009-02-02 10:06:00,2.52848,2.52901,2.52848,2.52891,42000000.0
2009-02-02 10:07:00,2.52971,2.53082,2.52971,2.53051,51000000.0
2009-02-02 10:08:00,2.53079,2.53187,2.53037,2.53037,54000000.0
2009-02-02 10:09:00,2.53031,2.53072,2.52866,2.52866,53000000.0
2009-02-02 10:10:00,2.53123,2.53123,2.53082,2.53082,72000000.0
2009-02-02 10:11:00,2.53031,2.53054,2.53026,2.53054,61000000.0
2009-02-02 10:12:00,2.53118,2.53118,2.53053,2.53096,65000000.0
2009-02-02 10:13:00,2.53117,2.53163,2.53117,2.53163,56000000.0
2009-02-02 10:14:00,2.53178,2.53178,2.53139,2.53139,49000000.0
2009-02-02 10:15:00,2.5311,2.53158,2.53096,2.53148,46000000.0
2009-02-02 10:16:00,2.53226,2.53321,2.53203,2.53321,33000000.0
2009-02-02 10:17:00,2.53285,2.53313,2.53274,2.53274,37000000.0
2009-02-02 10:18:00,2.53434,2.53614,2.53434,2.53614,50000000.0
2009-02-02 10:19:00,2.53555,2.53555,2.53446,2.53446,59000000.0
2009-02-02 10:20:00,2.53385,2.53441,2.53385,2.53433,41000000.0
2009-02-02 10:21:00,2.53421,2.5343,2.53406,2.53406,44000000.0
2009-02-02 10:22:00,2.53448,2.53463,2.5344,2.5344,47000000.0
2009-02-02 10:23:00,2.53423,2.53441,2.53408,2.53408,58000000.0
2009-02-02 10:24:00,2.53391,2.53391,2.53319,2.53319,43000000.0
2009-02-02 10:25:00,2.53267,2.53357,2.53267,2.53309,60000000.0
2009-02-02 10:26:00,2.5331,2.53337,2.5331,2.53337,64000000.0
2009-02-02 10:27:00,2.5342,2.53424,2.53264,2.53264,54000000.0
2009-02-02 10:28:00,2.53214,2.53288,2.53131,2.53131,62000000.0
2009-02-02 10:29:00,2.53171,2.53171,2.53115,2.53115,61000000.0
2009-02-02 10:30:00,2.53158,2.53268,2.53158,2.53268,36000000.0
2009-02-02 10:31:00,2.53266,2.53286,2.53258,2.53274,39000000.0
2009-02-02 10:32:00,2.53159,2.53159,2.53094,2.53143,44000000.0
2009-02-02 10:33:00,2.5313,2.53178,2.53126,2.53162,18000000.0
2009-02-02 10:34:00,2.53209,2.53255,2.53139,2.53255,20000000.0
2009-02-02 10:35:00,2.53345,2.53369,2.53294,2.53369,23000000.0
2009-02-02 10:36:00,2.53394,2.53413,2.53372,2.53388,32000000.0
2009-02-02 10:37:00,2.5338,2.53423,2.53362,2.53362,30000000.0
2009-02-02 10:38:00,2.53326,2.53369,2.53307,2.53341,26000000.0
2009-02-02 10:39:00,2.53256,2.53486,2.53224,2.53486,29000000.0
2009-02-02 10:40:00,2.53484,2.53484,2.53426,2.53432,19000000.0
2009-02-02 10:41:00,2.53405,2.53405,2.53374,2.53397,29000000.0
2009-02-02 10:42:00,2.5318,2.53189,2.53171,2.53189,38000000.0
2009-02-02 10:43:00,2.53177,2.53178,2.53089,2.53089,27000000.0
2009-02-02 10:44:00,2.53125,2.53176,2.53125,2.53176,26000000.0
2009-02-02 10:45:00,2.53204,2.53313,2.53198,2.53198,27000000.0
2009-02-02 10:46:00,2.53079,2.5313,2.53079,2.5313,35000000.0
2009-02-02 10:47:00,2.5331,2.53373,2.53299,2.53299,23000000.0
2009-02-02 10:48:00,2.53302,2.53361,2.53264,2.53264,44000000.0
2009-02-02 10:49:00,2.53265,2.53348,2.53195,2.53195,36000000.0
2009-02-02 10:50:00,2.53185,2.53188,2.5312,2.53188,47000000.0
2009-02-02 10:51:00,2.53206,2.53498,2.53206,2.53498,45000000.0
2009-02-02 10:52:00,2.53459,2.53462,2.53415,2.53433,33000000.0
2009-02-02 10:53:00,2.53468,2.53468,2.53295,2.53314,46000000.0
2009-02-02 10:54:00,2.53289,2.53341,2.53289,2.53341,35000000.0
2009-02-02 10:55:00,2.53355,2.53568,2.53355,2.53568,37000000.0
2009-02-02 10:56:00,2.53737,2.53841,2.53721,2.53819,33000000.0
2009-02-02 10:57:00,2.53842,2.53905,2.5366,2.5366,33000000.0
2009-02-02 10:58:00,2.53598,2.53639,2.53593,2.53594,26000000.0
2009-02-02 10:59:00,2.5362,2.5362,2.53561,2.53578,47000000.0
2009-02-02 11:00:00,2.53679,2.53813,2.53658,2.53813,39000000.0
2009-02-02 11:01:00,2.53943,2.5443,2.53943,2.5443,45000000.0
2009-02-02 11:02:00,2.54593,2.54841,2.54593,2.54717,17000000.0
2009-02-02 11:03:00,2.54777,2.54777,2.54693,2.54693,37000000.0
2009-02-02 11:04:00,2.54616,2.54616,2.54498,2.54498,40000000.0
2009-02-02 11:05:00,2.54492,2.54492,2.54272,2.5446,18000000.0
2009-02-02 11:06:00,2.5451,2.5451,2.54447,2.54447,19000000.0
2009-02-02 11:07:00,2.54453,2.54456,2.54418,2.54452,30000000.0
2009-02-02 11:08:00,2.54423,2.54837,2.54423,2.54837,30000000.0
2009-02-02 11:09:00,2.5494,2.54992,2.54816,2.54816,45000000.0
2009-02-02 11:10:00,2.54848,2.55685,2.54848,2.55627,35000000.0
2009-02-02 11:11:00,2.55355,2.55355,2.55078,2.55078,46000000.0
2009-02-02 11:12:00,2.55098,2.55232,2.55068,2.55232,55000000.0
2009-02-02 11:13:00,2.55254,2.55254,2.55102,2.55102,59000000.0
2009-02-02 11:14:00,2.55094,2.55198,2.55094,2.55144,41000000.0
2009-02-02 11:15:00,2.5525,2.5532,2.5525,2.55317,34000000.0
2009-02-02 11:16:00,2.5532,2.55375,2.55239,2.55375,20000000.0
2009-02-02 11:17:00,2.55447,2.55447,2.55291,2.55291,57000000.0
2009-02-02 11:18:00,2.55299,2.55561,2.55288,2.55561,44000000.0
2009-02-02 11:19:00,2.55666,2.55839,2.55666,2.55817,63000000.0
2009-02-02 11:20:00,2.5584,2.55874,2.55712,2.55712,43000000.0
2009-02-02 11:21:00,2.55691,2.55694,2.55638,2.55653,34000000.0
2009-02-02 11:22:00,2.55695,2.5573,2.55641,2.55666,56000000.0
2009-02-02 11:23:00,2.55579,2.55579,2.55442,2.55488,43000000.0
2009-02-02 11:24:00,2.55457,2.55457,2.5539,2.55418,53000000.0
2009-02-02 11:25:00,2.55386,2.55403,2.55244,2.55244,29000000.0
2009-02-02 11:26:00,2.5522,2.55324,2.5522,2.55274,41000000.0
2009-02-02 11:27:00,2.55244,2.55244,2.55165,2.55208,34000000.0
2009-02-02 11:28:00,2.55229,2.55284,2.55229,2.55284,36000000.0
2009-02-02 11:29:00,2.55295,2.55382,2.55279,2.55382,43000000.0
2009-02-02 11:30:00,2.5539,2.5539,2.55225,2.55225,24000000.0
2009-02-02 11:31:00,2.5524,2.55509,2.5524,2.55509,34000000.0
2009-02-02 11:32:00,2.55489,2.55544,2.55384,2.55384,46000000.0
2009-02-02 11:33:00,2.55415,2.55547,2.55415,2.55547,41000000.0
2009-02-02 11:34:00,2.55723,2.55775,2.55696,2.55775,28000000.0
2009-02-02 11:35:00,2.55783,2.55783,2.55722,2.55722,44000000.0
2009-02-02 11:36:00,2.55751,2.55751,2.55696,2.55706,48000000.0
2009-02-02 11:37:00,2.55671,2.55729,2.55648,2.55729,50000000.0
2009-02-02 11:38:00,2.55769,2.55769,2.55673,2.55705,37000000.0
2009-02-02 11:39:00,2.55689,2.55689,2.55648,2.55679,52000000.0
2009-02-02 11:40:00,2.55699,2.55771,2.55699,2.55734,27000000.0
2009-02-02 11:41:00,2.5567,2.55696,2.55611,2.55611,49000000.0
2009-02-02 11:42:00,2.55612,2.55642,2.55583,2.55638,22000000.0
2009-02-02 11:43:00,2.55676,2.55676,2.55631,2.55631,45000000.0
2009-02-02 11:44:00,2.55639,2.55685,2.55639,2.55685,42000000.0
2009-02-02 11:45:00,2.55724,2.55828,2.5572,2.55828,41000000.0
2009-02-02 11:46:00,2.55804,2.55815,2.55773,2.5581,38000000.0
2009-02-02 11:47:00,2.55863,2.55863,2.55704,2.55704,22000000.0
2009-02-02 11:48:00,2.55614,2.55614,2.5555,2.55586,27000000.0
2009-02-02 11:49:00,2.55577,2.55577,2.55433,2.55433,41000000.0
2009-02-02 11:50:00,2.55404,2.55404,2.5537,2.5537,44000000.0
2009-02-02 11:51:00,2.55336,2.55369,2.55324,2.55369,37000000.0
2009-02-02 11:52:00,2.55381,2.55493,2.55381,2.55388,37000000.0
2009-02-02 11:53:00,2.55363,2.55388,2.5532,2.55383,33000000.0
2009-02-02 11:54:00,2.55433,2.55486,2.55433,2.55444,37000000.0
2009-02-02 11:55:00,2.55556,2.55583,2.55464,2.55464,38000000.0
2009-02-02 11:56:00,2.55476,2.55662,2.55476,2.55588,51000000.0
2009-02-02 11:57:00,2.55535,2.55535,2.55375,2.55375,29000000.0
2009-02-02 11:58:00,2.55428,2.55482,2.55415,2.55482,31000000.0
2009-02-02 11:59:00,2.55524,2.55538,2.5544,2.55521,51000000.0
2009-02-02 12:00:00,2.55542,2.55563,2.55542,2.5555,23000000.0
2009-02-02 12:01:00,2.55539,2.55566,2.55271,2.55271,24000000.0
2009-02-02 12:02:00,2.5519,2.5521,2.55129,2.55129,34000000.0
2009-02-02 12:03:00,2.55185,2.55218,2.5518,2.55183,36000000.0
2009-02-02 12:04:00,2.55184,2.55256,2.55184,2.55192,33000000.0
2009-02-02 12:05:00,2.55207,2.55255,2.55115,2.55115,26000000.0
2009-02-02 12:06:00,2.55169,2.55185,2.5514,2.55142,15000000.0
2009-02-02 12:07:00,2.55232,2.55232,2.55175,2.55175,23000000.0
2009-02-02 12:08:00,2.55113,2.5525,2.55113,2.5525,37000000.0
2009-02-02 12:09:00,2.55264,2.55273,2.55239,2.55239,11000000.0
2009-02-02 12:10:00,2.55243,2.55306,2.55243,2.55306,25000000.0
2009-02-02 12:11:00,2.55269,2.55321,2.55269,2.55304,33000000.0
2009-02-02 12:12:00,2.55298,2.55298,2.55237,2.55237,31000000.0
2009-02-02 12:13:00,2.55223,2.55242,2.55187,2.55242,24000000.0
2009-02-02 12:14:00,2.55198,2.55284,2.55198,2.55284,36000000.0
2009-02-02 12:15:00,2.55313,2.55313,2.55242,2.55242,29000000.0
2009-02-02 12:16:00,2.55322,2.55322,2.55227,2.55287,30000000.0
2009-02-02 12:17:00,2.55303,2.5535,2.55303,2.55316,41000000.0
2009-02-02 12:18:00,2.55189,2.55256,2.55169,2.55169,43000000.0
2009-02-02 12:19:00,2.55081,2.55101,2.54972,2.55101,37000000.0
2009-02-02 12:20:00,2.55261,2.553,2.55241,2.55267,40000000.0
2009-02-02 12:21:00,2.5526,2.5526,2.55229,2.55229,61000000.0
2009-02-02 12:22:00,2.55271,2.55271,2.5517,2.5517,24000000.0
2009-02-02 12:23:00,2.55166,2.55303,2.55166,2.55303,23000000.0
2009-02-02 12:24:00,2.55349,2.55349,2.55204,2.55204,30000000.0
2009-02-02 12:25:00,2.55155,2.55155,2.55067,2.55067,22000000.0
2009-02-02 12:26:00,2.55019,2.55062,2.55019,2.55062,32000000.0
2009-02-02 12:27:00,2.55052,2.55144,2.55052,2.55097,25000000.0
2009-02-02 12:28:00,2.551,2.55179,2.55015,2.55015,58000000.0
2009-02-02 12:29:00,2.55058,2.55058,2.54717,2.54717,71000000.0
2009-02-02 12:30:00,2.54649,2.54907,2.54597,2.54907,47000000.0
2009-02-02 12:31:00,2.54951,2.5499,2.54911,2.5499,55000000.0
2009-02-02 12:32:00,2.54884,2.54884,2.54768,2.54819,32000000.0
2009-02-02 12:33:00,2.54807,2.54807,2.54736,2.54736,40000000.0
2009-02-02 12:34:00,2.54754,2.54841,2.54718,2.54841,14000000.0
2009-02-02 12:35:00,2.54879,2.54923,2.54879,2.54923,20000000.0
2009-02-02 12:36:00,2.54939,2.54978,2.54858,2.54978,36000000.0
2009-02-02 12:37:00,2.55004,2.5505,2.55004,2.5505,22000000.0
2009-02-02 12:38:00,2.55058,2.55074,2.55058,2.55066,12000000.0
2009-02-02 12:39:00,2.55051,2.55051,2.5503,2.55041,20000000.0
2009-02-02 12:40:00,2.55036,2.55077,2.5497,2.5497,16000000.0
2009-02-02 12:41:00,2.54806,2.54806,2.54745,2.54746,10000000.0
2009-02-02 12:42:00,2.54776,2.54842,2.54776,2.54842,26000000.0
2009-02-02 12:43:00,2.5484,2.5484,2.54827,2.54827,9000000.0
2009-02-02 12:44:00,2.5477,2.5477,2.54746,2.54767,21000000.0
2009-02-02 12:45:00,2.54788,2.54843,2.54785,2.54843,30000000.0
2009-02-02 12:46:00,2.54876,2.54986,2.54876,2.54986,41000000.0
2009-02-02 12:47:00,2.55053,2.55172,2.55053,2.55097,26000000.0
2009-02-02 12:48:00,2.5502,2.5502,2.54882,2.54882,27000000.0
2009-02-02 12:49:00,2.54799,2.54799,2.54747,2.54747,36000000.0
2009-02-02 12:50:00,2.54738,2.54738,2.5463,2.54698,34000000.0
2009-02-02 12:51:00,2.54683,2.5474,2.54663,2.54663,25000000.0
2009-02-02 12:52:00,2.54674,2.54678,2.54661,2.54672,26000000.0
2009-02-02 12:53:00,2.54652,2.54652,2.54607,2.54607,16000000.0
2009-02-02 12:54:00,2.54595,2.54595,2.54543,2.54543,28000000.0
2009-02-02 12:55:00,2.54597,2.54625,2.54573,2.54589,29000000.0
2009-02-02 12:56:00,2.54695,2.54787,2.54695,2.54725,30000000.0
2009-02-02 12:57:00,2.54727,2.54739,2.54711,2.54715,26000000.0
2009-02-02 12:58:00,2.54746,2.54753,2.54735,2.5475,14000000.0
2009-02-02 12:59:00,2.5475,2.54799,2.54719,2.54719,32000000.0
2009-02-02 13:00:00,2.54682,2.54717,2.54672,2.54717,20000000.0
2009-02-02 13:01:00,2.54794,2.54815,2.5478,2.54787,31000000.0
2009-02-02 13:02:00,2.54834,2.54834,2.54735,2.54735,12000000.0
2009-02-02 13:03:00,2.54716,2.54743,2.54694,2.54694,21000000.0
2009-02-02 13:04:00,2.54689,2.54722,2.54689,2.54714,7000000.0
2009-02-02 13:05:00,2.54695,2.54695,2.54634,2.54634,17000000.0
2009-02-02 13:06:00,2.54659,2.54813,2.54659,2.54813,22000000.0
2009-02-02 13:07:00,2.54771,2.54771,2.54743,2.54743,17000000.0
2009-02-02 13:08:00,2.5477,2.54867,2.5477,2.54867,37000000.0
2009-02-02 13:09:00,2.54931,2.55035,2.54931,2.5501,33000000.0
2009-02-02 13:10:00,2.55071,2.55073,2.55012,2.55027,32000000.0
2009-02-02 13:11:00,2.55017,2.55024,2.55016,2.55016,21000000.0
2009-02-02 13:12:00,2.55058,2.55188,2.55058,2.55188,7000000.0
2009-02-02 13:13:00,2.5514,2.5514,2.55116,2.55116,11000000.0
2009-02-02 13:14:00,2.55102,2.55102,2.55057,2.55057,33000000.0
2009-02-02 13:15:00,2.5501,2.55028,2.55001,2.55028,25000000.0
2009-02-02 13:16:00,2.55067,2.55067,2.5496,2.55031,20000000.0
2009-02-02 13:17:00,2.54986,2.55015,2.54946,2.54946,19000000.0
2009-02-02 13:18:00,2.54887,2.54947,2.54867,2.54947,41000000.0
2009-02-02 13:19:00,2.54969,2.54984,2.54945,2.54972,36000000.0
2009-02-02 13:20:00,2.55029,2.5503,2.54859,2.54859,36000000.0
2009-02-02 13:21:00,2.54784,2.54792,2.54674,2.54674,54000000.0
2009-02-02 13:22:00,2.5469,2.54754,2.54665,2.54726,41000000.0
2009-02-02 13:23:00,2.54677,2.54744,2.54673,2.54744,11000000.0
2009-02-02 13:24:00,2.54807,2.54837,2.54764,2.54814,23000000.0
2009-02-02 13:25:00,2.5487,2.549,2.5487,2.54898,25000000.0
2009-02-02 13:26:00,2.54913,2.54958,2.54902,2.54902,20000000.0
2009-02-02 13:27:00,2.54898,2.54963,2.54898,2.54963,32000000.0
2009-02-02 13:28:00,2.54972,2.55013,2.54972,2.55007,26000000.0
2009-02-02 13:29:00,2.55016,2.55016,2.54921,2.54942,25000000.0
2009-02-02 13:30:00,2.54953,2.54953,2.54914,2.54937,16000000.0
2009-02-02 13:31:00,2.54926,2.54926,2.54804,2.54804,21000000.0
2009-02-02 13:32:00,2.54792,2.548,2.54782,2.54786,28000000.0
2009-02-02 13:33:00,2.54789,2.54803,2.54784,2.54794,18000000.0
2009-02-02 13:34:00,2.54803,2.54803,2.54772,2.54784,35000000.0
2009-02-02 13:35:00,2.54836,2.54876,2.54836,2.54855,10000000.0
2009-02-02 13:36:00,2.5482,2.5482,2.54747,2.54747,40000000.0
2009-02-02 13:37:00,2.54842,2.55207,2.54842,2.55207,22000000.0
2009-02-02 13:38:00,2.55282,2.55326,2.5526,2.55326,39000000.0
2009-02-02 13:39:00,2.554,2.5547,2.554,2.55457,32000000.0
2009-02-02 13:40:00,2.55484,2.55484,2.55432,2.55439,35000000.0
2009-02-02 13:41:00,2.5544,2.55457,2.55338,2.55457,27000000.0
2009-02-02 13:42:00,2.55476,2.55593,2.55476,2.55593,32000000.0
2009-02-02 13:43:00,2.55622,2.55629,2.5556,2.55619,26000000.0
2009-02-02 13:44:00,2.55558,2.55559,2.55512,2.55558,25000000.0
2009-02-02 13:45:00,2.55521,2.55589,2.55521,2.55551,21000000.0
2009-02-02 13:46:00,2.55577,2.55665,2.55577,2.55665,13000000.0
2009-02-02 13:47:00,2.55611,2.55734,2.55611,2.5568,22000000.0
2009-02-02 13:48:00,2.55689,2.55689,2.55576,2.55576,21000000.0
2009-02-02 13:49:00,2.55539,2.5559,2.55534,2.5559,24000000.0
2009-02-02 13:50:00,2.55589,2.55646,2.55574,2.55646,27000000.0
2009-02-02 13:51:00,2.55638,2.55695,2.55638,2.55695,27000000.0
2009-02-02 13:52:00,2.55647,2.55682,2.556,2.556,31000000.0
2009-02-02 13:53:00,2.55612,2.55627,2.55593,2.55618,31000000.0
2009-02-02 13:54:00,2.55583,2.55583,2.55527,2.5554,28000000.0
2009-02-02 13:55:00,2.55525,2.5555,2.55409,2.55409,33000000.0
2009-02-02 13:56:00,2.55301,2.55356,2.55301,2.55343,23000000.0
2009-02-02 13:57:00,2.55208,2.55209,2.55155,2.55209,19000000.0
2009-02-02 13:58:00,2.55387,2.5545,2.5534,2.5545,30000000.0
2009-02-02 13:59:00,2.55375,2.55421,2.55375,2.55383,39000000.0
2009-02-02 14:00:00,2.55374,2.55374,2.55279,2.55301,30000000.0
2009-02-02 14:01:00,2.55323,2.55323,2.55291,2.55291,16000000.0
2009-02-02 14:02:00,2.55375,2.55507,2.55265,2.55507,34000000.0
2009-02-02 14:03:00,2.55761,2.55794,2.55716,2.55716,24000000.0
2009-02-02 14:04:00,2.55665,2.55665,2.5552,2.5552,20000000.0
2009-02-02 14:05:00,2.55537,2.55543,2.55501,2.55543,31000000.0
2009-02-02 14:06:00,2.55458,2.55512,2.55458,2.55494,28000000.0
2009-02-02 14:07:00,2.55502,2.55514,2.55458,2.55458,32000000.0
2009-02-02 14:08:00,2.55304,2.55304,2.5525,2.55272,22000000.0
2009-02-02 14:09:00,2.5533,2.55337,2.55328,2.55328,15000000.0
2009-02-02 14:10:00,2.55321,2.55321,2.55099,2.55099,24000000.0
2009-02-02 14:11:00,2.54933,2.5504,2.54933,2.5504,22000000.0
2009-02-02 14:12:00,2.55073,2.55096,2.55063,2.55096,17000000.0
2009-02-02 14:13:00,2.55108,2.55337,2.55108,2.55337,19000000.0
2009-02-02 14:14:00,2.55381,2.55413,2.55377,2.55402,22000000.0
2009-02-02 14:15:00,2.55408,2.55601,2.55408,2.55564,26000000.0
2009-02-02 14:16:00,2.5558,2.55768,2.55567,2.55768,10000000.0
2009-02-02 14:17:00,2.55649,2.55649,2.55506,2.55506,8000000.0
2009-02-02 14:18:00,2.55502,2.55581,2.55502,2.55581,13000000.0
2009-02-02 14:19:00,2.5563,2.55724,2.5563,2.55724,29000000.0
2009-02-02 14:20:00,2.55609,2.55626,2.5554,2.55586,15000000.0
2009-02-02 14:21:00,2.55791,2.55858,2.55727,2.55844,18000000.0
2009-02-02 14:22:00,2.55849,2.55849,2.55655,2.55655,10000000.0
2009-02-02 14:23:00,2.55616,2.5576,2.55616,2.55703,24000000.0
2009-02-02 14:24:00,2.5563,2.5563,2.55542,2.55542,17000000.0
2009-02-02 14:25:00,2.55517,2.55517,2.55448,2.55448,31000000.0
2009-02-02 14:26:00,2.55436,2.55436,2.55292,2.55292,14000000.0
2009-02-02 14:27:00,2.55263,2.55263,2.55164,2.55164,14000000.0
2009-02-02 14:28:00,2.55138,2.55139,2.55045,2.55085,9000000.0
2009-02-02 14:29:00,2.55111,2.55147,2.55103,2.55147,7000000.0
2009-02-02 14:30:00,2.55182,2.55233,2.55182,2.55197,17000000.0
2009-02-02 14:31:00,2.552,2.55287,2.552,2.55219,21000000.0
2009-02-02 14:32:00,2.55188,2.5523,2.55171,2.55171,8000000.0
2009-02-02 14:33:00,2.55084,2.55084,2.55048,2.55048,10000000.0
2009-02-02 14:34:00,2.55046,2.55131,2.55046,2.55131,11000000.0
2009-02-02 14:35:00,2.55161,2.55175,2.5516,2.55175,7000000.0
2009-02-02 14:36:00,2.5498,2.5498,2.54653,2.54658,8000000.0
2009-02-02 14:37:00,2.54678,2.54786,2.54678,2.54786,11000000.0
2009-02-02 14:38:00,2.54865,2.54876,2.54815,2.54876,7000000.0
2009-02-02 14:39:00,2.54983,2.55152,2.54983,2.55143,8000000.0
2009-02-02 14:40:00,2.55141,2.55191,2.55141,2.55172,8000000.0
2009-02-02 14:41:00,2.55088,2.55291,2.55088,2.55291,10000000.0
2009-02-02 14:42:00,2.55241,2.55406,2.55241,2.55406,9000000.0
2009-02-02 14:43:00,2.55395,2.55418,2.55379,2.55408,8000000.0
2009-02-02 14:44:00,2.55557,2.55641,2.55547,2.55641,8000000.0
2009-02-02 14:45:00,2.55673,2.55691,2.55618,2.55618,7000000.0
2009-02-02 14:46:00,2.55571,2.55644,2.55571,2.55644,9000000.0
2009-02-02 14:47:00,2.5565,2.5565,2.55541,2.55541,8000000.0
2009-02-02 14:48:00,2.55569,2.55569,2.55522,2.55553,8000000.0
2009-02-02 14:49:00,2.55585,2.5563,2.55585,2.55629,9000000.0
2009-02-02 14:50:00,2.55628,2.55673,2.55615,2.55673,7000000.0
2009-02-02 14:51:00,2.55695,2.55711,2.5566,2.55711,10000000.0
2009-02-02 14:52:00,2.55753,2.55753,2.55648,2.55676,7000000.0
2009-02-02 14:53:00,2.55712,2.55764,2.55712,2.55764,7000000.0
2009-02-02 14:54:00,2.5574,2.55774,2.5574,2.55768,8000000.0
2009-02-02 14:55:00,2.55781,2.55781,2.55756,2.55765,7000000.0
2009-02-02 14:56:00,2.55748,2.55799,2.55743,2.55799,8000000.0
2009-02-02 14:57:00,2.55829,2.55833,2.55749,2.55749,7000000.0
2009-02-02 14:58:00,2.55695,2.55695,2.556,2.55606,8000000.0
2009-02-02 14:59:00,2.55645,2.55682,2.55639,2.55682,8000000.0
2009-02-02 15:00:00,2.55628,2.55853,2.55628,2.55853,7000000.0
2009-02-02 15:01:00,2.55877,2.55953,2.55877,2.55916,8000000.0
2009-02-02 15:02:00,2.55959,2.55993,2.55959,2.55963,7000000.0
2009-02-02 15:03:00,2.55847,2.55847,2.55713,2.55713,7000000.0
2009-02-02 15:04:00,2.55715,2.55724,2.55683,2.55712,8000000.0
2009-02-02 15:05:00,2.55734,2.55775,2.55728,2.55775,7000000.0
2009-02-02 15:06:00,2.55754,2.55754,2.55725,2.55725,8000000.0
2009-02-02 15:07:00,2.55719,2.55843,2.55719,2.55837,11000000.0
2009-02-02 15:08:00,2.55844,2.55844,2.55796,2.55808,8000000.0
2009-02-02 15:09:00,2.55736,2.55772,2.55688,2.55772,7000000.0
2009-02-02 15:10:00,2.55812,2.55865,2.55812,2.55865,7000000.0
2009-02-02 15:11:00,2.55896,2.5595,2.55892,2.5593,11000000.0
2009-02-02 15:12:00,2.55943,2.55952,2.55576,2.55576,10000000.0
2009-02-02 15:13:00,2.55436,2.55523,2.55436,2.55523,9000000.0
2009-02-02 15:14:00,2.55523,2.55523,2.55394,2.55394,10000000.0
2009-02-02 15:15:00,2.55467,2.55516,2.55446,2.55446,8000000.0
2009-02-02 15:16:00,2.55406,2.55424,2.55349,2.55364,9000000.0
2009-02-02 15:17:00,2.55386,2.55459,2.55386,2.55459,9000000.0
2009-02-02 15:18:00,2.55467,2.55558,2.55467,2.55558,8000000.0
2009-02-02 15:19:00,2.55614,2.55651,2.55614,2.55638,7000000.0
2009-02-02 15:20:00,2.55641,2.557,2.55641,2.55692,9000000.0
2009-02-02 15:21:00,2.5573,2.55749,2.55709,2.55738,8000000.0
2009-02-02 15:22:00,2.55723,2.55723,2.5559,2.5559,9000000.0
2009-02-02 15:23:00,2.55667,2.55695,2.55667,2.55692,8000000.0
2009-02-02 15:24:00,2.557,2.55838,2.557,2.55838,8000000.0
2009-02-02 15:25:00,2.55877,2.55878,2.5583,2.5583,7000000.0
2009-02-02 15:26:00,2.55839,2.55872,2.55839,2.55848,7000000.0
2009-02-02 15:27:00,2.5582,2.5582,2.55731,2.55731,7000000.0
2009-02-02 15:28:00,2.55748,2.55759,2.55737,2.55737,11000000.0
2009-02-02 15:29:00,2.55728,2.55728,2.55647,2.55647,7000000.0
2009-02-02 15:30:00,2.55568,2.55739,2.55568,2.55739,9000000.0
2009-02-02 15:31:00,2.55761,2.55809,2.5574,2.55809,9000000.0
2009-02-02 15:32:00,2.55721,2.55837,2.55721,2.55837,10000000.0
2009-02-02 15:33:00,2.5583,2.5587,2.55806,2.5587,8000000.0
2009-02-02 15:34:00,2.55967,2.55976,2.55928,2.55932,9000000.0
2009-02-02 15:35:00,2.55969,2.56009,2.55969,2.55996,7000000.0
2009-02-02 15:36:00,2.55981,2.55981,2.55882,2.55899,7000000.0
2009-02-02 15:37:00,2.55884,2.55903,2.5581,2.5581,8000000.0
2009-02-02 15:38:00,2.55577,2.5577,2.55577,2.55697,7000000.0
2009-02-02 15:39:00,2.55657,2.55657,2.55624,2.55645,10000000.0
2009-02-02 15:40:00,2.55667,2.5572,2.55667,2.55685,9000000.0
2009-02-02 15:41:00,2.55688,2.55761,2.55623,2.55623,11000000.0
2009-02-02 15:42:00,2.55562,2.55604,2.55514,2.55588,8000000.0
2009-02-02 15:43:00,2.55673,2.55683,2.55637,2.55652,8000000.0
2009-02-02 15:44:00,2.55646,2.55672,2.55567,2.55567,8000000.0
2009-02-02 15:45:00,2.55723,2.55874,2.55723,2.55837,8000000.0
2009-02-02 15:46:00,2.55906,2.55972,2.55827,2.55972,10000000.0
2009-02-02 15:47:00,2.55953,2.56128,2.55953,2.56128,7000000.0
2009-02-02 15:48:00,2.56152,2.56274,2.56152,2.56274,7000000.0
2009-02-02 15:49:00,2.56293,2.56386,2.56268,2.56386,8000000.0
2009-02-02 15:50:00,2.56433,2.56585,2.56423,2.56585,8000000.0
2009-02-02 15:51:00,2.56686,2.56686,2.56438,2.56438,9000000.0
2009-02-02 15:52:00,2.56428,2.56496,2.56428,2.56496,7000000.0
2009-02-02 15:53:00,2.56561,2.56612,2.56561,2.56601,7000000.0
2009-02-02 15:54:00,2.5664,2.56645,2.56586,2.56586,11000000.0
2009-02-02 15:55:00,2.56595,2.56621,2.56592,2.56595,9000000.0
2009-02-02 15:56:00,2.56586,2.56614,2.56548,2.56614,7000000.0
2009-02-02 15:57:00,2.56626,2.56633,2.56578,2.56632,10000000.0
2009-02-02 15:58:00,2.56623,2.56623,2.56469,2.56469,10000000.0
2009-02-02 15:59:00,2.56335,2.56335,2.56149,2.56149,7000000.0
2009-02-02 16:00:00,2.56102,2.56129,2.56039,2.56051,7000000.0
2009-02-02 16:01:00,2.56027,2.56057,2.56017,2.56053,9000000.0
2009-02-02 16:02:00,2.56066,2.56134,2.56037,2.56134,8000000.0
2009-02-02 16:03:00,2.56142,2.56142,2.56126,2.56138,11000000.0
2009-02-02 16:04:00,2.56105,2.56308,2.56089,2.56308,8000000.0
2009-02-02 16:05:00,2.56296,2.56296,2.56219,2.5622,9000000.0
2009-02-02 16:06:00,2.56222,2.56238,2.56217,2.56217,10000000.0
2009-02-02 16:07:00,2.5626,2.5628,2.56249,2.56251,10000000.0
2009-02-02 16:08:00,2.56171,2.56175,2.56091,2.56175,8000000.0
2009-02-02 16:09:00,2.5618,2.5619,2.56149,2.56154,7000000.0
2009-02-02 16:10:00,2.56153,2.56156,2.55842,2.55842,7000000.0
2009-02-02 16:11:00,2.55827,2.55873,2.55804,2.55804,10000000.0
2009-02-02 16:12:00,2.55856,2.55913,2.55812,2.55812,9000000.0
2009-02-02 16:13:00,2.55751,2.55901,2.55751,2.55901,7000000.0
2009-02-02 16:14:00,2.55894,2.55894,2.55864,2.5588,11000000.0
2009-02-02 16:15:00,2.55943,2.55975,2.55943,2.55965,7000000.0
2009-02-02 16:16:00,2.55929,2.5602,2.55929,2.56017,7000000.0
2009-02-02 16:17:00,2.56046,2.56094,2.56046,2.56057,11000000.0
2009-02-02 16:18:00,2.5605,2.56058,2.56011,2.56011,11000000.0
2009-02-02 16:19:00,2.56023,2.56035,2.56011,2.56014,11000000.0
2009-02-02 16:20:00,2.55995,2.5601,2.55989,2.55997,9000000.0
2009-02-02 16:21:00,2.56021,2.56021,2.56005,2.56008,9000000.0
2009-02-02 16:22:00,2.55953,2.55953,2.55906,2.55944,8000000.0
2009-02-02 16:23:00,2.55507,2.55608,2.55466,2.55608,8000000.0
2009-02-02 16:24:00,2.55568,2.55903,2.55568,2.55903,10000000.0
2009-02-02 16:25:00,2.55801,2.55819,2.55735,2.55819,7000000.0
2009-02-02 16:26:00,2.55924,2.55924,2.55878,2.55885,7000000.0
2009-02-02 16:27:00,2.55856,2.55856,2.55723,2.55805,11000000.0
2009-02-02 16:28:00,2.55811,2.55871,2.55811,2.55871,11000000.0
2009-02-02 16:29:00,2.55964,2.55985,2.55957,2.55957,7000000.0
2009-02-02 16:30:00,2.56004,2.56023,2.55978,2.55979,8000000.0
2009-02-02 16:31:00,2.55961,2.55961,2.55877,2.55877,7000000.0
2009-02-02 16:32:00,2.55867,2.55867,2.55771,2.55771,8000000.0
2009-02-02 16:33:00,2.55789,2.55849,2.55789,2.55822,11000000.0
2009-02-02 16:34:00,2.55947,2.55988,2.55937,2.55973,8000000.0
2009-02-02 16:35:00,2.55977,2.56058,2.55972,2.56058,7000000.0
2009-02-02 16:36:00,2.56126,2.56142,2.55918,2.55918,8000000.0
2009-02-02 16:37:00,2.55841,2.55979,2.55841,2.55979,8000000.0
2009-02-02 16:38:00,2.56025,2.56092,2.56025,2.56092,7000000.0
2009-02-02 16:39:00,2.56086,2.56092,2.56047,2.56047,8000000.0
2009-02-02 16:40:00,2.56045,2.56238,2.56045,2.56238,11000000.0
2009-02-02 16:41:00,2.56144,2.5616,2.55976,2.5616,10000000.0
2009-02-02 16:42:00,2.56232,2.56242,2.56099,2.56099,7000000.0
2009-02-02 16:43:00,2.56195,2.56355,2.56195,2.56355,7000000.0
2009-02-02 16:44:00,2.56377,2.56401,2.56314,2.56361,7000000.0
2009-02-02 16:45:00,2.56367,2.56476,2.559,2.559,11000000.0
2009-02-02 16:46:00,2.55998,2.56098,2.55998,2.56029,11000000.0
2009-02-02 16:47:00,2.56038,2.56038,2.5594,2.55946,7000000.0
2009-02-02 16:48:00,2.55868,2.5587,2.55792,2.5587,10000000.0
2009-02-02 16:49:00,2.55821,2.55868,2.55821,2.55868,8000000.0
2009-02-02 16:50:00,2.55803,2.55803,2.55694,2.55695,8000000.0
2009-02-02 16:51:00,2.55695,2.55709,2.55685,2.55685,9000000.0
2009-02-02 16:52:00,2.55636,2.55655,2.55551,2.55551,7000000.0
2009-02-02 16:53:00,2.5581,2.55917,2.5581,2.55911,8000000.0
2009-02-02 16:54:00,2.55851,2.55954,2.55851,2.55954,7000000.0
2009-02-02 16:55:00,2.56064,2.56064,2.55991,2.55991,11000000.0
2009-02-02 16:56:00,2.55997,2.56006,2.55963,2.56006,11000000.0
2009-02-02 16:57:00,2.56035,2.56035,2.56,2.56009,7000000.0
2009-02-02 16:58:00,2.56003,2.56032,2.56003,2.56032,8000000.0
2009-02-02 16:59:00,2.5591,2.56049,2.5591,2.56049,7000000.0
2009-02-02 17:00:00,2.56077,2.56092,2.55893,2.55893,11000000.0
2009-02-02 17:01:00,2.55915,2.5593,2.55729,2.55729,7000000.0
2009-02-02 17:02:00,2.55645,2.55645,2.55494,2.55494,8000000.0
2009-02-02 17:03:00,2.55523,2.55595,2.55376,2.55595,7000000.0
2009-02-02 17:04:00,2.55586,2.55635,2.55586,2.55635,7000000.0
2009-02-02 17:05:00,2.55649,2.55649,2.55552,2.55577,10000000.0
2009-02-02 17:06:00,2.55654,2.55745,2.55654,2.55699,9000000.0
2009-02-02 17:07:00,2.55779,2.55839,2.55779,2.55829,8000000.0
2009-02-02 17:08:00,2.55933,2.55942,2.55813,2.55941,9000000.0
2009-02-02 17:09:00,2.55875,2.55875,2.55728,2.55728,8000000.0
2009-02-02 17:10:00,2.55644,2.5573,2.55628,2.55728,9000000.0
2009-02-02 17:11:00,2.55681,2.55924,2.55681,2.55924,8000000.0
2009-02-02 17:12:00,2.55919,2.5602,2.55919,2.5602,7000000.0
2009-02-02 17:13:00,2.56021,2.56181,2.56021,2.56083,8000000.0
2009-02-02 17:14:00,2.55977,2.56017,2.55964,2.55965,8000000.0
2009-02-02 17:15:00,2.55876,2.55876,2.55542,2.55542,7000000.0
2009-02-02 17:16:00,2.55503,2.55528,2.54806,2.54806,10000000.0
2009-02-02 17:17:00,2.54668,2.54806,2.54662,2.54758,7000000.0
2009-02-02 17:18:00,2.54827,2.54934,2.54703,2.54912,9000000.0
2009-02-02 17:19:00,2.54875,2.5492,2.54875,2.54919,7000000.0
2009-02-02 17:20:00,2.55027,2.55044,2.54969,2.54969,8000000.0
2009-02-02 17:21:00,2.55021,2.55152,2.55021,2.55089,10000000.0
2009-02-02 17:22:00,2.54898,2.54969,2.5487,2.54969,8000000.0
2009-02-02 17:23:00,2.54968,2.54968,2.54835,2.54852,8000000.0
2009-02-02 17:24:00,2.5482,2.5482,2.54707,2.54723,7000000.0
2009-02-02 17:25:00,2.547,2.54832,2.547,2.54832,7000000.0
2009-02-02 17:26:00,2.54852,2.54852,2.54823,2.54829,7000000.0
2009-02-02 17:27:00,2.54781,2.54781,2.54741,2.54743,9000000.0
2009-02-02 17:28:00,2.54773,2.54795,2.54741,2.54741,7000000.0
2009-02-02 17:29:00,2.54799,2.54899,2.54799,2.54897,8000000.0
2009-02-02 17:30:00,2.54901,2.54901,2.54796,2.54796,8000000.0
2009-02-02 17:31:00,2.54745,2.54963,2.54745,2.54944,9000000.0
2009-02-02 17:32:00,2.54976,2.55014,2.54763,2.54763,8000000.0
2009-02-02 17:33:00,2.5458,2.54657,2.54432,2.54657,11000000.0
2009-02-02 17:34:00,2.54709,2.54715,2.54662,2.54715,9000000.0
2009-02-02 17:35:00,2.54781,2.5488,2.54781,2.5488,7000000.0
2009-02-02 17:36:00,2.54711,2.54711,2.54648,2.5466,7000000.0
2009-02-02 17:37:00,2.54679,2.54749,2.54661,2.54743,7000000.0
2009-02-02 17:38:00,2.5488,2.5488,2.54856,2.54861,8000000.0
2009-02-02 17:39:00,2.54841,2.54875,2.54825,2.54875,7000000.0
2009-02-02 17:40:00,2.54917,2.54943,2.54901,2.54943,9000000.0
2009-02-02 17:41:00,2.54932,2.55129,2.54919,2.55129,8000000.0
2009-02-02 17:42:00,2.55196,2.55196,2.55071,2.55111,11000000.0
2009-02-02 17:43:00,2.55143,2.5521,2.55143,2.55156,7000000.0
2009-02-02 17:44:00,2.55052,2.55052,2.54959,2.55005,10000000.0
2009-02-02 17:45:00,2.55331,2.55396,2.55331,2.55348,7000000.0
2009-02-02 17:46:00,2.5536,2.55457,2.55349,2.55457,8000000.0
2009-02-02 17:47:00,2.55511,2.55535,2.55384,2.55384,8000000.0
2009-02-02 17:48:00,2.5539,2.55553,2.55382,2.55553,7000000.0
2009-02-02 17:49:00,2.55606,2.55615,2.55522,2.55522,7000000.0
2009-02-02 17:50:00,2.55486,2.55534,2.55486,2.55534,7000000.0
2009-02-02 17:51:00,2.55583,2.5562,2.55583,2.5562,7000000.0
2009-02-02 17:52:00,2.55632,2.55651,2.55216,2.55216,7000000.0
2009-02-02 17:53:00,2.55173,2.55221,2.55138,2.55138,7000000.0
2009-02-02 17:54:00,2.55095,2.55205,2.55095,2.55181,11000000.0
2009-02-02 17:55:00,2.55177,2.55276,2.55177,2.55276,7000000.0
2009-02-02 17:56:00,2.55321,2.55372,2.55321,2.55372,7000000.0
2009-02-02 17:57:00,2.55399,2.55405,2.55345,2.55345,10000000.0
2009-02-02 17:58:00,2.55262,2.5527,2.55178,2.55178,10000000.0
2009-02-02 17:59:00,2.55128,2.55128,2.55001,2.55001,10000000.0
2009-02-02 18:00:00,2.54959,2.55244,2.54959,2.55244,10000000.0
2009-02-02 18:01:00,2.55283,2.5529,2.5528,2.55286,8000000.0
2009-02-02 18:02:00,2.5527,2.5527,2.5522,2.5522,8000000.0
2009-02-02 18:03:00,2.55216,2.55316,2.55216,2.55255,10000000.0
2009-02-02 18:04:00,2.55243,2.55482,2.55243,2.55482,8000000.0
2009-02-02 18:05:00,2.55417,2.55441,2.55337,2.55337,10000000.0
2009-02-02 18:06:00,2.55267,2.55267,2.55205,2.55209,10000000.0
2009-02-02 18:07:00,2.55183,2.55185,2.55158,2.5517,8000000.0
2009-02-02 18:08:00,2.55233,2.55242,2.55214,2.55214,8000000.0
2009-02-02 18:09:00,2.55198,2.55198,2.55119,2.55122,8000000.0
2009-02-02 18:10:00,2.55138,2.5524,2.55135,2.55135,11000000.0
2009-02-02 18:11:00,2.55067,2.55108,2.55031,2.55108,7000000.0
2009-02-02 18:12:00,2.55159,2.55189,2.55151,2.55181,9000000.0
2009-02-02 18:13:00,2.55193,2.55297,2.55193,2.55288,11000000.0
2009-02-02 18:14:00,2.55257,2.55289,2.55248,2.55278,7000000.0
2009-02-02 18:15:00,2.55245,2.55245,2.5518,2.55183,8000000.0
2009-02-02 18:16:00,2.55084,2.55138,2.55084,2.55111,11000000.0
2009-02-02 18:17:00,2.55147,2.5522,2.55135,2.5522,10000000.0
2009-02-02 18:18:00,2.55214,2.55289,2.55214,2.55289,8000000.0
2009-02-02 18:19:00,2.5538,2.5538,2.5518,2.5518,9000000.0
2009-02-02 18:20:00,2.55136,2.55136,2.55047,2.55047,7000000.0
2009-02-02 18:21:00,2.54999,2.55057,2.54872,2.55057,11000000.0
2009-02-02 18:22:00,2.55069,2.55069,2.55014,2.55046,11000000.0
2009-02-02 18:23:00,2.55029,2.5509,2.55029,2.5509,8000000.0
2009-02-02 18:24:00,2.5513,2.55143,2.5513,2.55136,10000000.0
2009-02-02 18:25:00,2.55134,2.55183,2.55134,2.55183,7000000.0
2009-02-02 18:26:00,2.55208,2.55225,2.55196,2.55196,8000000.0
2009-02-02 18:27:00,2.55175,2.55192,2.5514,2.5514,7000000.0
2009-02-02 18:28:00,2.55149,2.55207,2.55149,2.55204,7000000.0
2009-02-02 18:29:00,2.55187,2.55187,2.55161,2.5518,7000000.0
2009-02-02 18:30:00,2.55069,2.55069,2.54677,2.54702,8000000.0
2009-02-02 18:31:00,2.54713,2.54878,2.54702,2.54878,9000000.0
2009-02-02 18:32:00,2.54917,2.54959,2.54909,2.54959,11000000.0
2009-02-02 18:33:00,2.54992,2.54992,2.54948,2.54948,11000000.0
2009-02-02 18:34:00,2.54965,2.54965,2.5485,2.5485,7000000.0
2009-02-02 18:35:00,2.54839,2.54897,2.54839,2.54897,8000000.0
2009-02-02 18:36:00,2.54877,2.54877,2.54786,2.54786,7000000.0
2009-02-02 18:37:00,2.54737,2.54878,2.54737,2.5487,8000000.0
2009-02-02 18:38:00,2.54861,2.54893,2.54861,2.54893,8000000.0
2009-02-02 18:39:00,2.5493,2.54946,2.54929,2.5494,7000000.0
2009-02-02 18:40:00,2.54954,2.54954,2.54876,2.54876,7000000.0
2009-02-02 18:41:00,2.54889,2.54909,2.54889,2.5489,8000000.0
2009-02-02 18:42:00,2.54921,2.54927,2.54885,2.54893,11000000.0
2009-02-02 18:43:00,2.54879,2.54882,2.5486,2.54861,8000000.0
2009-02-02 18:44:00,2.54851,2.54895,2.54835,2.54895,7000000.0
2009-02-02 18:45:00,2.54932,2.54932,2.5487,2.5487,11000000.0
2009-02-02 18:46:00,2.5486,2.54911,2.54837,2.54911,9000000.0
2009-02-02 18:47:00,2.5499,2.55012,2.5497,2.5497,8000000.0
2009-02-02 18:48:00,2.54997,2.55003,2.54976,2.54976,9000000.0
2009-02-02 18:49:00,2.54979,2.54979,2.54911,2.54944,7000000.0
2009-02-02 18:50:00,2.54933,2.54933,2.54873,2.54923,11000000.0
2009-02-02 18:51:00,2.5508,2.55165,2.5505,2.55165,5000000.0
2009-02-02 18:52:00,2.55208,2.55208,2.55028,2.55028,8000000.0
2009-02-02 18:53:00,2.54991,2.5504,2.54991,2.54995,11000000.0
2009-02-02 18:54:00,2.54971,2.54978,2.54967,2.54968,7000000.0
2009-02-02 18:55:00,2.55007,2.55043,2.55007,2.55043,7000000.0
2009-02-02 18:56:00,2.54995,2.54995,2.54906,2.54906,7000000.0
2009-02-02 18:57:00,2.54918,2.54918,2.54894,2.54895,10000000.0
2009-02-02 18:58:00,2.5486,2.5486,2.54812,2.54812,9000000.0
2009-02-02 18:59:00,2.54861,2.54865,2.5485,2.54865,8000000.0
2009-02-02 19:00:00,2.54857,2.54857,2.5484,2.54841,7000000.0
2009-02-02 19:01:00,2.54833,2.5485,2.54809,2.54846,7000000.0
2009-02-02 19:02:00,2.54874,2.54931,2.54874,2.54931,8000000.0
2009-02-02 19:03:00,2.5495,2.54964,2.54943,2.54946,7000000.0
2009-02-02 19:04:00,2.549,2.54963,2.549,2.54961,8000000.0
2009-02-02 19:05:00,2.55023,2.55144,2.55023,2.55037,8000000.0
2009-02-02 19:06:00,2.54834,2.54899,2.54834,2.54868,8000000.0
2009-02-02 19:07:00,2.54883,2.55005,2.54879,2.55005,9000000.0
2009-02-02 19:08:00,2.54923,2.54959,2.549,2.54932,8000000.0
2009-02-02 19:09:00,2.5488,2.54898,2.54873,2.54873,7000000.0
2009-02-02 19:10:00,2.54838,2.54838,2.54812,2.54817,11000000.0
2009-02-02 19:11:00,2.5481,2.54826,2.54799,2.54826,10000000.0
2009-02-02 19:12:00,2.54834,2.54834,2.54709,2.54709,7000000.0
2009-02-02 19:13:00,2.54722,2.54722,2.54594,2.54661,6000000.0
2009-02-02 19:14:00,2.54655,2.5468,2.54654,2.54675,8000000.0
2009-02-02 19:15:00,2.54787,2.54802,2.5465,2.5465,10000000.0
2009-02-02 19:16:00,2.54751,2.54859,2.54751,2.54859,8000000.0
2009-02-02 19:17:00,2.54844,2.54844,2.54559,2.54559,10000000.0
2009-02-02 19:18:00,2.54619,2.54771,2.54619,2.54771,11000000.0
2009-02-02 19:19:00,2.54824,2.54827,2.54789,2.54806,8000000.0
2009-02-02 19:20:00,2.54811,2.54829,2.548,2.54815,11000000.0
2009-02-02 19:21:00,2.54816,2.54845,2.54784,2.54845,10000000.0
2009-02-02 19:22:00,2.5487,2.55065,2.5487,2.55065,9000000.0
2009-02-02 19:23:00,2.55104,2.55116,2.55085,2.551,8000000.0
2009-02-02 19:24:00,2.55089,2.55146,2.55089,2.55146,9000000.0
2009-02-02 19:25:00,2.55269,2.55269,2.55177,2.55177,9000000.0
2009-02-02 19:26:00,2.55178,2.55189,2.5517,2.5517,7000000.0
2009-02-02 19:27:00,2.55191,2.55191,2.55172,2.55172,8000000.0
2009-02-02 19:28:00,2.55185,2.55229,2.55185,2.55222,10000000.0
2009-02-02 19:29:00,2.55264,2.55375,2.55264,2.55375,7000000.0
2009-02-02 19:30:00,2.55377,2.55455,2.55377,2.55455,10000000.0
2009-02-02 19:31:00,2.5552,2.55589,2.5552,2.5557,7000000.0
2009-02-02 19:32:00,2.55513,2.55513,2.5516,2.5516,10000000.0
2009-02-02 19:33:00,2.54946,2.54951,2.54834,2.54834,7000000.0
2009-02-02 19:34:00,2.54785,2.5479,2.54438,2.54438,8000000.0
2009-02-02 19:35:00,2.54227,2.54227,2.54022,2.54132,7000000.0
2009-02-02 19:36:00,2.5421,2.54328,2.5421,2.54328,7000000.0
2009-02-02 19:37:00,2.54234,2.54386,2.54207,2.54386,8000000.0
2009-02-02 19:38:00,2.5439,2.5439,2.54245,2.54366,8000000.0
2009-02-02 19:39:00,2.54306,2.54306,2.54102,2.54102,8000000.0
2009-02-02 19:40:00,2.54105,2.54106,2.53984,2.54002,7000000.0
2009-02-02 19:41:00,2.54038,2.54159,2.54038,2.54096,9000000.0
2009-02-02 19:42:00,2.54069,2.54145,2.54069,2.54145,7000000.0
2009-02-02 19:43:00,2.54139,2.54139,2.5408,2.54118,11000000.0
2009-02-02 19:44:00,2.54121,2.54121,2.54074,2.54117,8000000.0
2009-02-02 19:45:00,2.5405,2.54214,2.5405,2.54214,9000000.0
2009-02-02 19:46:00,2.54238,2.54238,2.5421,2.5421,7000000.0
2009-02-02 19:47:00,2.54253,2.54278,2.54094,2.54094,9000000.0
2009-02-02 19:48:00,2.54033,2.54126,2.54033,2.54123,8000000.0
2009-02-02 19:49:00,2.54081,2.54095,2.54047,2.54095,7000000.0
2009-02-02 19:50:00,2.54229,2.54229,2.54055,2.54055,7000000.0
2009-02-02 19:51:00,2.54044,2.54243,2.54044,2.54243,7000000.0
2009-02-02 19:52:00,2.54282,2.54288,2.54231,2.54236,7000000.0
2009-02-02 19:53:00,2.54213,2.54236,2.54195,2.54232,7000000.0
2009-02-02 19:54:00,2.54295,2.54357,2.54295,2.54357,8000000.0
2009-02-02 19:55:00,2.5435,2.54365,2.54337,2.54337,8000000.0
2009-02-02 19:56:00,2.54354,2.54398,2.54322,2.54322,8000000.0
2009-02-02 19:57:00,2.5432,2.5432,2.54211,2.54224,7000000.0
2009-02-02 19:58:00,2.54196,2.54196,2.53988,2.53988,10000000.0
2009-02-02 19:59:00,2.54018,2.54018,2.53855,2.53861,8000000.0
2009-02-02 20:00:00,2.53897,2.53897,2.53818,2.53861,7000000.0
2009-02-02 20:01:00,2.53885,2.53929,2.53885,2.53918,7000000.0
2009-02-02 20:02:00,2.53918,2.54009,2.53918,2.54009,7000000.0
2009-02-02 20:03:00,2.5404,2.5418,2.5404,2.5418,9000000.0
2009-02-02 20:04:00,2.54151,2.54151,2.54045,2.54089,9000000.0
2009-02-02 20:05:00,2.54019,2.54198,2.54019,2.54198,9000000.0
2009-02-02 20:06:00,2.54187,2.54187,2.54075,2.54075,11000000.0
2009-02-02 20:07:00,2.54096,2.54104,2.54082,2.54082,10000000.0
2009-02-02 20:08:00,2.54057,2.54102,2.54038,2.54102,8000000.0
2009-02-02 20:09:00,2.54086,2.54099,2.54071,2.54089,7000000.0
2009-02-02 20:10:00,2.54116,2.54228,2.54116,2.54145,8000000.0
2009-02-02 20:11:00,2.54145,2.54309,2.54145,2.54309,8000000.0
2009-02-02 20:12:00,2.5433,2.5433,2.54258,2.54258,7000000.0
2009-02-02 20:13:00,2.54232,2.54232,2.54202,2.54204,10000000.0
2009-02-02 20:14:00,2.54182,2.54182,2.54142,2.54172,6000000.0
2009-02-02 20:15:00,2.54143,2.54329,2.54134,2.54329,7000000.0
2009-02-02 20:16:00,2.5438,2.54383,2.543,2.54324,7000000.0
2009-02-02 20:17:00,2.54374,2.54511,2.54374,2.54502,11000000.0
2009-02-02 20:18:00,2.54594,2.54594,2.54517,2.5456,9000000.0
2009-02-02 20:19:00,2.5452,2.5462,2.5452,2.5462,8000000.0
2009-02-02 20:20:00,2.54704,2.54735,2.54669,2.54676,7000000.0
2009-02-02 20:21:00,2.54548,2.54548,2.54271,2.54271,11000000.0
2009-02-02 20:22:00,2.54261,2.54312,2.54261,2.54262,7000000.0
2009-02-02 20:23:00,2.5435,2.54491,2.5435,2.54491,7000000.0
2009-02-02 20:24:00,2.54483,2.54587,2.54469,2.54587,8000000.0
2009-02-02 20:25:00,2.54831,2.54832,2.54762,2.54762,11000000.0
2009-02-02 20:26:00,2.54768,2.54768,2.54628,2.54628,8000000.0
2009-02-02 20:27:00,2.54536,2.54536,2.54454,2.54465,5000000.0
2009-02-02 20:28:00,2.5448,2.5448,2.54428,2.54428,7000000.0
2009-02-02 20:29:00,2.5442,2.54428,2.54404,2.54413,8000000.0
2009-02-02 20:30:00,2.54373,2.54373,2.54243,2.54243,8000000.0
2009-02-02 20:31:00,2.54278,2.54305,2.54278,2.54304,7000000.0
2009-02-02 20:32:00,2.54333,2.54435,2.54333,2.54435,7000000.0
2009-02-02 20:33:00,2.54491,2.54506,2.54399,2.54399,7000000.0
2009-02-02 20:34:00,2.54373,2.54373,2.54325,2.54332,8000000.0
2009-02-02 20:35:00,2.54323,2.54354,2.54185,2.54185,9000000.0
2009-02-02 20:36:00,2.54176,2.54176,2.54109,2.54153,7000000.0
2009-02-02 20:37:00,2.54233,2.54233,2.54142,2.54142,11000000.0
2009-02-02 20:38:00,2.54162,2.54194,2.54128,2.54194,10000000.0
2009-02-02 20:39:00,2.54248,2.54284,2.54248,2.54259,9000000.0
2009-02-02 20:40:00,2.54286,2.54309,2.54286,2.54309,8000000.0
2009-02-02 20:41:00,2.54247,2.54247,2.54188,2.54188,8000000.0
2009-02-02 20:42:00,2.5413,2.5413,2.54008,2.54008,11000000.0
2009-02-02 20:43:00,2.54077,2.54121,2.54077,2.54118,8000000.0
2009-02-02 20:44:00,2.54083,2.54083,2.5402,2.54046,10000000.0
2009-02-02 20:45:00,2.54062,2.54063,2.54046,2.54063,7000000.0
2009-02-02 20:46:00,2.54065,2.54065,2.54013,2.54016,8000000.0
2009-02-02 20:47:00,2.5401,2.54022,2.53992,2.53997,7000000.0
2009-02-02 20:48:00,2.53978,2.53998,2.53966,2.53974,10000000.0
2009-02-02 20:49:00,2.54012,2.54012,2.53969,2.53969,7000000.0
2009-02-02 20:50:00,2.53979,2.53981,2.53964,2.53964,8000000.0
2009-02-02 20:51:00,2.53976,2.53985,2.53949,2.53978,9000000.0
2009-02-02 20:52:00,2.54049,2.54172,2.54049,2.54082,11000000.0
2009-02-02 20:53:00,2.54153,2.54396,2.54153,2.54364,11000000.0
2009-02-02 20:54:00,2.54351,2.54354,2.5431,2.5431,11000000.0
2009-02-02 20:55:00,2.5429,2.54305,2.54228,2.54228,8000000.0
2009-02-02 20:56:00,2.54311,2.54413,2.54311,2.54383,7000000.0
2009-02-02 20:57:00,2.54317,2.5433,2.54253,2.54275,9000000.0
2009-02-02 20:58:00,2.54337,2.54355,2.54307,2.54355,5000000.0
2009-02-02 20:59:00,2.54434,2.54476,2.54434,2.54476,7000000.0
2009-02-02 21:00:00,2.54473,2.5448,2.54455,2.5448,7000000.0
2009-02-02 21:01:00,2.54495,2.54545,2.54495,2.54545,7000000.0
2009-02-02 21:02:00,2.54418,2.54418,2.54248,2.54248,7000000.0
2009-02-02 21:03:00,2.54162,2.54185,2.5415,2.5415,8000000.0
2009-02-02 21:04:00,2.54127,2.54127,2.54064,2.54064,7000000.0
2009-02-02 21:05:00,2.54095,2.54195,2.54095,2.54195,8000000.0
2009-02-02 21:06:00,2.5431,2.54355,2.54297,2.54297,8000000.0
2009-02-02 21:07:00,2.54217,2.54241,2.54199,2.54199,8000000.0
2009-02-02 21:08:00,2.5416,2.54178,2.54155,2.5417,10000000.0
2009-02-02 21:09:00,2.54195,2.54224,2.54181,2.54181,10000000.0
2009-02-02 21:10:00,2.54198,2.54276,2.54198,2.54276,8000000.0
2009-02-02 21:11:00,2.54365,2.54365,2.54336,2.54338,7000000.0
2009-02-02 21:12:00,2.54329,2.54362,2.54328,2.54362,8000000.0
2009-02-02 21:13:00,2.54394,2.54394,2.54259,2.54265,10000000.0
2009-02-02 21:14:00,2.54277,2.54394,2.54273,2.54394,8000000.0
2009-02-02 21:15:00,2.54429,2.54429,2.54369,2.54369,8000000.0
2009-02-02 21:16:00,2.54337,2.54337,2.543,2.543,7000000.0
2009-02-02 21:17:00,2.54259,2.54273,2.54259,2.54272,8000000.0
2009-02-02 21:18:00,2.54285,2.543,2.54274,2.543,7000000.0
2009-02-02 21:19:00,2.54288,2.54288,2.54231,2.54231,9000000.0
2009-02-02 21:20:00,2.54193,2.54202,2.54176,2.54189,11000000.0
2009-02-02 21:21:00,2.54166,2.54166,2.54065,2.5407,10000000.0
2009-02-02 21:22:00,2.54053,2.54053,2.5399,2.5399,10000000.0
2009-02-02 21:23:00,2.53954,2.53995,2.53946,2.53995,7000000.0
2009-02-02 21:24:00,2.54042,2.54096,2.54038,2.54038,8000000.0
2009-02-02 21:25:00,2.54051,2.54051,2.53973,2.54018,7000000.0
2009-02-02 21:26:00,2.53999,2.53999,2.53904,2.53904,7000000.0
2009-02-02 21:27:00,2.53898,2.54011,2.53897,2.54011,7000000.0
2009-02-02 21:28:00,2.54034,2.54047,2.54027,2.54046,7000000.0
2009-02-02 21:29:00,2.54016,2.54016,2.53972,2.53972,8000000.0
2009-02-02 21:30:00,2.53974,2.5401,2.53949,2.53949,8000000.0
2009-02-02 21:31:00,2.53979,2.54044,2.53979,2.54044,8000000.0
2009-02-02 21:32:00,2.53999,2.53999,2.53925,2.53925,7000000.0
2009-02-02 21:33:00,2.53947,2.54152,2.53947,2.54152,11000000.0
2009-02-02 21:34:00,2.54112,2.54175,2.54031,2.54175,11000000.0
2009-02-02 21:35:00,2.5421,2.5421,2.54059,2.54059,11000000.0
2009-02-02 21:36:00,2.54102,2.54147,2.54102,2.54147,8000000.0
2009-02-02 21:37:00,2.54185,2.54211,2.54185,2.54196,8000000.0
2009-02-02 21:38:00,2.54166,2.54166,2.54129,2.54129,8000000.0
2009-02-02 21:39:00,2.54129,2.54141,2.54128,2.54132,9000000.0
2009-02-02 21:40:00,2.54116,2.54121,2.54081,2.54088,7000000.0
2009-02-02 21:41:00,2.54134,2.54167,2.54125,2.54167,9000000.0
2009-02-02 21:42:00,2.54115,2.54115,2.54001,2.5405,7000000.0
2009-02-02 21:43:00,2.5395,2.54041,2.5395,2.54014,11000000.0
2009-02-02 21:44:00,2.54084,2.54123,2.54059,2.54123,8000000.0
2009-02-02 21:45:00,2.54135,2.54175,2.54135,2.54169,10000000.0
2009-02-02 21:46:00,2.54251,2.54275,2.54243,2.54243,8000000.0
2009-02-02 21:47:00,2.54101,2.54101,2.53993,2.53993,8000000.0
2009-02-02 21:48:00,2.53975,2.53975,2.53901,2.53901,8000000.0
2009-02-02 21:49:00,2.53874,2.54051,2.53874,2.54051,8000000.0
2009-02-02 21:50:00,2.54068,2.54099,2.54038,2.54099,8000000.0
2009-02-02 21:51:00,2.54134,2.54134,2.5411,2.54114,7000000.0
2009-02-02 21:52:00,2.54125,2.54129,2.54122,2.54123,7000000.0
2009-02-02 21:53:00,2.54123,2.54304,2.54117,2.54304,7000000.0
2009-02-02 21:54:00,2.54363,2.54407,2.54363,2.5438,7000000.0
2009-02-02 21:55:00,2.54385,2.54421,2.54384,2.54384,7000000.0
2009-02-02 21:56:00,2.54372,2.54372,2.54335,2.54335,8000000.0
2009-02-02 21:57:00,2.54329,2.54329,2.54308,2.54318,7000000.0
2009-02-02 21:58:00,2.54314,2.54399,2.54314,2.54399,7000000.0
2009-02-02 21:59:00,2.54401,2.54401,2.54332,2.54382,8000000.0
2009-02-02 22:00:00,2.5442,2.54485,2.54372,2.54372,10000000.0
2009-02-02 22:01:00,2.54343,2.54343,2.54233,2.54233,9000000.0
2009-02-02 22:02:00,2.54247,2.54247,2.54209,2.54243,8000000.0
2009-02-02 22:03:00,2.54219,2.5425,2.54217,2.54217,11000000.0
2009-02-02 22:04:00,2.54228,2.54278,2.54226,2.54278,5000000.0
2009-02-02 22:05:00,2.54338,2.54339,2.54258,2.54319,10000000.0
2009-02-02 22:06:00,2.54359,2.54363,2.54265,2.54265,7000000.0
2009-02-02 22:07:00,2.54205,2.54306,2.54205,2.54306,8000000.0
2009-02-02 22:08:00,2.54327,2.54327,2.54298,2.54304,8000000.0
2009-02-02 22:09:00,2.54301,2.54359,2.54301,2.54359,9000000.0
2009-02-02 22:10:00,2.5438,2.54436,2.54363,2.54436,8000000.0
2009-02-02 22:11:00,2.54395,2.54395,2.54235,2.54235,9000000.0
2009-02-02 22:12:00,2.54216,2.54304,2.54216,2.54304,8000000.0
2009-02-02 22:13:00,2.54326,2.54367,2.54326,2.54366,7000000.0
2009-02-02 22:14:00,2.54344,2.54344,2.54148,2.54148,11000000.0
2009-02-02 22:15:00,2.54083,2.54083,2.53874,2.54071,8000000.0
2009-02-02 22:16:00,2.54053,2.54053,2.53952,2.53952,9000000.0
2009-02-02 22:17:00,2.53973,2.54032,2.53973,2.54032,7000000.0
2009-02-02 22:18:00,2.54047,2.54047,2.53905,2.53905,8000000.0
2009-02-02 22:19:00,2.53883,2.53928,2.53877,2.53928,7000000.0
2009-02-02 22:20:00,2.53842,2.53939,2.53824,2.53824,7000000.0
2009-02-02 22:21:00,2.53802,2.53852,2.53802,2.53852,9000000.0
2009-02-02 22:22:00,2.5389,2.53941,2.5389,2.53923,7000000.0
2009-02-02 22:23:00,2.53904,2.53904,2.5387,2.5387,9000000.0
2009-02-02 22:24:00,2.53802,2.53867,2.53802,2.53867,7000000.0
2009-02-02 22:25:00,2.53907,2.53979,2.5387,2.53878,8000000.0
2009-02-02 22:26:00,2.53851,2.53888,2.53851,2.53884,9000000.0
2009-02-02 22:27:00,2.53886,2.53928,2.53886,2.53906,8000000.0
2009-02-02 22:28:00,2.53903,2.53903,2.53871,2.53886,8000000.0
2009-02-02 22:29:00,2.53886,2.53896,2.53885,2.5389,10000000.0
2009-02-02 22:30:00,2.53957,2.54006,2.53938,2.54006,7000000.0
2009-02-02 22:31:00,2.54056,2.54081,2.53913,2.53913,9000000.0
2009-02-02 22:32:00,2.53855,2.53983,2.53855,2.53966,8000000.0
2009-02-02 22:33:00,2.53922,2.54001,2.53922,2.53971,7000000.0
2009-02-02 22:34:00,2.53947,2.53991,2.53938,2.53991,7000000.0
2009-02-02 22:35:00,2.54022,2.54097,2.54022,2.54097,8000000.0
2009-02-02 22:36:00,2.54085,2.54085,2.53923,2.53923,10000000.0
2009-02-02 22:37:00,2.53883,2.53892,2.53883,2.53886,7000000.0
2009-02-02 22:38:00,2.5391,2.54026,2.5391,2.54026,8000000.0
2009-02-02 22:39:00,2.54039,2.54046,2.53847,2.53847,9000000.0
2009-02-02 22:40:00,2.53778,2.53778,2.53729,2.53749,7000000.0
2009-02-02 22:41:00,2.53817,2.53937,2.53817,2.53937,8000000.0
2009-02-02 22:42:00,2.53922,2.53922,2.53851,2.5389,7000000.0
2009-02-02 22:43:00,2.53877,2.53968,2.53862,2.53968,7000000.0
2009-02-02 22:44:00,2.53964,2.53999,2.53964,2.53971,7000000.0
2009-02-02 22:45:00,2.53953,2.53963,2.53929,2.5393,7000000.0
2009-02-02 22:46:00,2.53864,2.53874,2.53852,2.53853,8000000.0
2009-02-02 22:47:00,2.53816,2.53816,2.53747,2.53747,11000000.0
2009-02-02 22:48:00,2.53747,2.53752,2.53718,2.5375,8000000.0
2009-02-02 22:49:00,2.53736,2.53742,2.53726,2.53735,7000000.0
2009-02-02 22:50:00,2.5368,2.53774,2.53645,2.53774,7000000.0
2009-02-02 22:51:00,2.53834,2.53881,2.53834,2.53877,10000000.0
2009-02-02 22:52:00,2.53852,2.53854,2.53795,2.5383,8000000.0
2009-02-02 22:53:00,2.53829,2.53831,2.53796,2.53796,7000000.0
2009-02-02 22:54:00,2.53833,2.53893,2.53833,2.53878,5000000.0
2009-02-02 22:55:00,2.53824,2.53824,2.53798,2.53798,7000000.0
2009-02-02 22:56:00,2.53841,2.53864,2.53839,2.53864,7000000.0
2009-02-02 22:57:00,2.5386,2.5386,2.5379,2.53795,7000000.0
2009-02-02 22:58:00,2.53829,2.54087,2.53829,2.54087,9000000.0
2009-02-02 22:59:00,2.5413,2.54173,2.54041,2.54089,7000000.0
2009-02-02 23:00:00,2.54053,2.54053,2.53914,2.53976,8000000.0
2009-02-02 23:01:00,2.53992,2.5402,2.53987,2.5402,8000000.0
2009-02-02 23:02:00,2.54047,2.54137,2.54047,2.54135,8000000.0
2009-02-02 23:03:00,2.54158,2.54158,2.54139,2.54144,7000000.0
2009-02-02 23:04:00,2.54163,2.54168,2.54108,2.54108,8000000.0
2009-02-02 23:05:00,2.54106,2.54158,2.54106,2.54152,8000000.0
2009-02-02 23:06:00,2.54124,2.54176,2.54124,2.54176,9000000.0
2009-02-02 23:07:00,2.54205,2.54212,2.54191,2.54212,10000000.0
2009-02-02 23:08:00,2.54227,2.54244,2.54214,2.54214,7000000.0
2009-02-02 23:09:00,2.54223,2.54232,2.54217,2.54226,9000000.0
2009-02-02 23:10:00,2.54224,2.54224,2.54188,2.54199,11000000.0
2009-02-02 23:11:00,2.54171,2.54244,2.54171,2.54244,7000000.0
2009-02-02 23:12:00,2.54258,2.54312,2.54258,2.54312,7000000.0
2009-02-02 23:13:00,2.54318,2.54318,2.54298,2.54306,7000000.0
2009-02-02 23:14:00,2.54298,2.54322,2.54298,2.54299,11000000.0
2009-02-02 23:15:00,2.54271,2.54284,2.54234,2.54234,9000000.0
2009-02-02 23:16:00,2.54231,2.54262,2.54211,2.54262,11000000.0
2009-02-02 23:17:00,2.54305,2.54371,2.54305,2.54371,7000000.0
2009-02-02 23:18:00,2.54361,2.54361,2.54287,2.54287,8000000.0
2009-02-02 23:19:00,2.54289,2.54393,2.54289,2.54393,7000000.0
2009-02-02 23:20:00,2.54446,2.54471,2.54443,2.54471,9000000.0
2009-02-02 23:21:00,2.5446,2.5446,2.54423,2.54426,9000000.0
2009-02-02 23:22:00,2.54453,2.5447,2.54453,2.54454,5000000.0
2009-02-02 23:23:00,2.54424,2.54424,2.54293,2.54293,8000000.0
2009-02-02 23:24:00,2.54041,2.54041,2.53998,2.53998,7000000.0
2009-02-02 23:25:00,2.54134,2.54134,2.54078,2.54078,7000000.0
2009-02-02 23:26:00,2.54059,2.54129,2.54031,2.54069,8000000.0
2009-02-02 23:27:00,2.54009,2.54021,2.5399,2.5399,8000000.0
2009-02-02 23:28:00,2.54016,2.54082,2.54016,2.5408,10000000.0
2009-02-02 23:29:00,2.5409,2.54101,2.54075,2.54094,9000000.0
2009-02-02 23:30:00,2.54152,2.5418,2.54145,2.54145,8000000.0
2009-02-02 23:31:00,2.54148,2.54297,2.54148,2.54297,7000000.0
2009-02-02 23:32:00,2.54327,2.54339,2.54327,2.54334,8000000.0
2009-02-02 23:33:00,2.54323,2.54349,2.54323,2.54338,7000000.0
2009-02-02 23:34:00,2.54388,2.54449,2.54388,2.54427,11000000.0
2009-02-02 23:35:00,2.54474,2.54494,2.54474,2.54494,9000000.0
2009-02-02 23:36:00,2.54498,2.54498,2.54481,2.54481,7000000.0
2009-02-02 23:37:00,2.54489,2.54495,2.54483,2.54491,9000000.0
2009-02-02 23:38:00,2.54479,2.54498,2.54479,2.54486,8000000.0
2009-02-02 23:39:00,2.54462,2.54462,2.54428,2.54437,10000000.0
2009-02-02 23:40:00,2.54433,2.54433,2.54358,2.54358,7000000.0
2009-02-02 23:41:00,2.54371,2.54496,2.54371,2.54496,11000000.0
2009-02-02 23:42:00,2.54543,2.54606,2.54543,2.54606,8000000.0
2009-02-02 23:43:00,2.54613,2.54638,2.54612,2.54612,7000000.0
2009-02-02 23:44:00,2.54593,2.54613,2.54593,2.54613,7000000.0
2009-02-02 23:45:00,2.54569,2.54856,2.54569,2.54856,7000000.0
2009-02-02 23:46:00,2.5494,2.54951,2.54815,2.54815,8000000.0
2009-02-02 23:47:00,2.54821,2.54894,2.54821,2.54883,8000000.0
2009-02-02 23:48:00,2.54882,2.54882,2.54794,2.54794,7000000.0
2009-02-02 23:49:00,2.54693,2.54767,2.54689,2.54767,10000000.0
2009-02-02 23:50:00,2.54775,2.54775,2.54762,2.54763,8000000.0
2009-02-02 23:51:00,2.54793,2.54816,2.54793,2.54811,7000000.0
2009-02-02 23:52:00,2.54806,2.54841,2.54801,2.54841,11000000.0
2009-02-02 23:53:00,2.54848,2.5486,2.54843,2.5486,8000000.0
2009-02-02 23:54:00,2.54643,2.5491,2.54643,2.5491,9000000.0
2009-02-02 23:55:00,2.54868,2.54868,2.54793,2.54793,10000000.0
2009-02-02 23:56:00,2.5476,2.54785,2.5474,2.54785,8000000.0
2009-02-02 23:57:00,2.54801,2.54837,2.54801,2.5481,8000000.0
2009-02-02 23:58:00,2.54754,2.54754,2.54711,2.54711,7000000.0
2009-02-02 23:59:00,2.54693,2.54703,2.54678,2.54702,9000000.0
2009-02-03 00:00:00,2.54742,2.54757,2.54664,2.54664,7000000.0
2009-02-03 00:01:00,2.54682,2.54902,2.54682,2.5487,8000000.0
2009-02-03 00:02:00,2.54806,2.54806,2.54646,2.54699,8000000.0
2009-02-03 00:03:00,2.54706,2.54706,2.54652,2.54652,10000000.0
2009-02-03 00:04:00,2.54635,2.54635,2.54546,2.54546,7000000.0
2009-02-03 00:05:00,2.54539,2.54539,2.54456,2.54456,11000000.0
2009-02-03 00:06:00,2.54432,2.54673,2.54432,2.54673,10000000.0
2009-02-03 00:07:00,2.54678,2.54678,2.54426,2.54426,8000000.0
2009-02-03 00:08:00,2.54425,2.54767,2.54425,2.54767,6000000.0
2009-02-03 00:09:00,2.54757,2.5494,2.54757,2.5494,7000000.0
2009-02-03 00:10:00,2.54997,2.55135,2.54997,2.55135,8000000.0
2009-02-03 00:11:00,2.5516,2.5516,2.5515,2.55155,11000000.0
2009-02-03 00:12:00,2.55141,2.55168,2.55141,2.55168,7000000.0
2009-02-03 00:13:00,2.55156,2.55156,2.55045,2.55077,8000000.0
2009-02-03 00:14:00,2.55072,2.55086,2.55003,2.55003,8000000.0
2009-02-03 00:15:00,2.54993,2.55065,2.54993,2.55065,8000000.0
2009-02-03 00:16:00,2.54896,2.54896,2.5479,2.54812,7000000.0
2009-02-03 00:17:00,2.54833,2.5499,2.54833,2.5499,5000000.0
2009-02-03 00:18:00,2.55017,2.55017,2.54938,2.54971,10000000.0
2009-02-03 00:19:00,2.54863,2.54894,2.54838,2.54838,11000000.0
2009-02-03 00:20:00,2.54843,2.54894,2.54818,2.54853,8000000.0
2009-02-03 00:21:00,2.54914,2.54956,2.54914,2.54956,7000000.0
2009-02-03 00:22:00,2.54994,2.5501,2.54994,2.55009,9000000.0
2009-02-03 00:23:00,2.55044,2.55059,2.55033,2.55059,8000000.0
2009-02-03 00:24:00,2.55062,2.55062,2.55025,2.55033,10000000.0
2009-02-03 00:25:00,2.54997,2.55021,2.5499,2.5499,9000000.0
2009-02-03 00:26:00,2.5503,2.5503,2.54954,2.54954,7000000.0
2009-02-03 00:27:00,2.54949,2.54998,2.54949,2.54998,9000000.0
2009-02-03 00:28:00,2.55004,2.55018,2.54997,2.54997,9000000.0
2009-02-03 00:29:00,2.54987,2.55042,2.54987,2.55041,8000000.0
2009-02-03 00:30:00,2.55052,2.55052,2.55007,2.55021,11000000.0
2009-02-03 00:31:00,2.55035,2.55069,2.55021,2.55021,8000000.0
2009-02-03 00:32:00,2.55027,2.55057,2.54996,2.54996,8000000.0
2009-02-03 00:33:00,2.5502,2.55095,2.5502,2.55091,7000000.0
2009-02-03 00:34:00,2.55123,2.55196,2.55123,2.55196,8000000.0
2009-02-03 00:35:00,2.5524,2.55283,2.5521,2.55283,10000000.0
2009-02-03 00:36:00,2.55294,2.55294,2.55245,2.55245,7000000.0
2009-02-03 00:37:00,2.55172,2.55175,2.55114,2.55175,8000000.0
2009-02-03 00:38:00,2.55214,2.55214,2.55081,2.55178,7000000.0
2009-02-03 00:39:00,2.55253,2.553,2.55247,2.553,10000000.0
2009-02-03 00:40:00,2.55232,2.55232,2.55047,2.55047,7000000.0
2009-02-03 00:41:00,2.5508,2.5508,2.55065,2.55077,10000000.0
2009-02-03 00:42:00,2.54855,2.55093,2.54855,2.54967,11000000.0
2009-02-03 00:43:00,2.54922,2.55117,2.54869,2.55117,8000000.0
2009-02-03 00:44:00,2.55147,2.55147,2.5506,2.55064,7000000.0
2009-02-03 00:45:00,2.55114,2.55147,2.55114,2.55147,8000000.0
2009-02-03 00:46:00,2.55152,2.55202,2.55152,2.55202,11000000.0
2009-02-03 00:47:00,2.55086,2.55092,2.55043,2.55092,7000000.0
2009-02-03 00:48:00,2.55147,2.55202,2.55138,2.55196,10000000.0
2009-02-03 00:49:00,2.55237,2.55273,2.55222,2.55222,10000000.0
2009-02-03 00:50:00,2.55213,2.55249,2.55213,2.55249,8000000.0
2009-02-03 00:51:00,2.55256,2.55276,2.55252,2.55252,7000000.0
2009-02-03 00:52:00,2.55245,2.55245,2.55208,2.55208,8000000.0
2009-02-03 00:53:00,2.55281,2.55385,2.55232,2.55385,10000000.0
2009-02-03 00:54:00,2.55196,2.55251,2.55196,2.55251,8000000.0
2009-02-03 00:55:00,2.55255,2.55255,2.55204,2.55204,7000000.0
2009-02-03 00:56:00,2.5523,2.55251,2.5523,2.55251,7000000.0
2009-02-03 00:57:00,2.5463,2.547,2.5461,2.5464,8000000.0
2009-02-03 00:58:00,2.5526,2.55293,2.55256,2.55293,8000000.0
2009-02-03 00:59:00,2.55296,2.55296,2.55287,2.55288,7000000.0
2009-02-03 01:00:00,2.55298,2.55298,2.55266,2.55276,9000000.0
2009-02-03 01:01:00,2.55284,2.55285,2.5524,2.5524,7000000.0
2009-02-03 01:02:00,2.5521,2.5521,2.55164,2.55183,8000000.0
2009-02-03 01:03:00,2.55184,2.55214,2.55183,2.55214,10000000.0
2009-02-03 01:04:00,2.55201,2.55217,2.55195,2.55209,8000000.0
2009-02-03 01:05:00,2.55205,2.55205,2.5519,2.55193,7000000.0
2009-02-03 01:06:00,2.55198,2.55198,2.55155,2.55155,8000000.0
2009-02-03 01:07:00,2.55133,2.55147,2.55132,2.55132,7000000.0
2009-02-03 01:08:00,2.55154,2.55194,2.55154,2.55194,8000000.0
2009-02-03 01:09:00,2.552,2.55255,2.552,2.55245,7000000.0
2009-02-03 01:10:00,2.55253,2.55253,2.55223,2.55223,11000000.0
2009-02-03 01:11:00,2.55239,2.55313,2.55239,2.55309,11000000.0
2009-02-03 01:12:00,2.55326,2.55327,2.55313,2.55326,11000000.0
2009-02-03 01:13:00,2.55292,2.55324,2.55292,2.55324,7000000.0
2009-02-03 01:14:00,2.55319,2.55319,2.55149,2.55149,8000000.0
2009-02-03 01:15:00,2.55141,2.55234,2.55135,2.55187,7000000.0
2009-02-03 01:16:00,2.55159,2.55186,2.55157,2.55159,9000000.0
2009-02-03 01:17:00,2.55156,2.55231,2.55156,2.55231,8000000.0
2009-02-03 01:18:00,2.55219,2.55219,2.55157,2.55157,8000000.0
2009-02-03 01:19:00,2.5514,2.5514,2.55131,2.55134,7000000.0
2009-02-03 01:20:00,2.55127,2.55131,2.55115,2.55115,8000000.0
2009-02-03 01:21:00,2.55105,2.55126,2.55105,2.55118,7000000.0
2009-02-03 01:22:00,2.55105,2.55105,2.55091,2.55105,7000000.0
2009-02-03 01:23:00,2.55073,2.55073,2.55026,2.55026,7000000.0
2009-02-03 01:24:00,2.55084,2.55087,2.55073,2.55073,11000000.0
2009-02-03 01:25:00,2.5508,2.55099,2.55079,2.55096,7000000.0
2009-02-03 01:26:00,2.55117,2.55118,2.55084,2.55084,8000000.0
2009-02-03 01:27:00,2.5511,2.55114,2.55108,2.55114,7000000.0
2009-02-03 01:28:00,2.55112,2.55112,2.55076,2.55085,8000000.0
2009-02-03 01:29:00,2.55077,2.55105,2.55077,2.55105,10000000.0
2009-02-03 01:30:00,2.55032,2.55032,2.54955,2.54955,7000000.0
2009-02-03 01:31:00,2.54921,2.54921,2.54839,2.54841,6000000.0
2009-02-03 01:32:00,2.54736,2.54736,2.54559,2.54672,9000000.0
2009-02-03 01:33:00,2.54695,2.54706,2.54645,2.54645,7000000.0
2009-02-03 01:34:00,2.54615,2.5473,2.54615,2.5473,11000000.0
2009-02-03 01:35:00,2.54757,2.54757,2.54566,2.54566,8000000.0
2009-02-03 01:36:00,2.54491,2.54491,2.54464,2.54478,10000000.0
2009-02-03 01:37:00,2.54476,2.54492,2.54473,2.54488,8000000.0
2009-02-03 01:38:00,2.5404,2.5404,2.5368,2.5375,9000000.0
2009-02-03 01:39:00,2.54486,2.54514,2.5448,2.54514,9000000.0
2009-02-03 01:40:00,2.54524,2.5454,2.54496,2.5454,11000000.0
2009-02-03 01:41:00,2.54341,2.54341,2.54291,2.54291,5000000.0
2009-02-03 01:42:00,2.54326,2.54396,2.54326,2.54396,9000000.0
2009-02-03 01:43:00,2.54407,2.54466,2.54407,2.54433,9000000.0
2009-02-03 01:44:00,2.54441,2.54441,2.54418,2.54429,8000000.0
2009-02-03 01:45:00,2.54421,2.54421,2.54369,2.54369,7000000.0
2009-02-03 01:46:00,2.54396,2.54461,2.54396,2.54454,7000000.0
2009-02-03 01:47:00,2.54456,2.54506,2.54454,2.54506,7000000.0
2009-02-03 01:48:00,2.54507,2.54656,2.54507,2.54651,8000000.0
2009-02-03 01:49:00,2.54623,2.54623,2.54527,2.54527,8000000.0
2009-02-03 01:50:00,2.54503,2.5451,2.54478,2.54478,7000000.0
2009-02-03 01:51:00,2.54493,2.54497,2.54475,2.54475,10000000.0
2009-02-03 01:52:00,2.54499,2.54539,2.54499,2.54539,8000000.0
2009-02-03 01:53:00,2.54544,2.54544,2.54521,2.54527,8000000.0
2009-02-03 01:54:00,2.54512,2.54512,2.54451,2.54451,10000000.0
2009-02-03 01:55:00,2.54572,2.54682,2.54505,2.54505,9000000.0
2009-02-03 01:56:00,2.54474,2.54482,2.5429,2.54472,10000000.0
2009-02-03 01:57:00,2.54469,2.54575,2.54469,2.54575,9000000.0
2009-02-03 01:58:00,2.54617,2.54617,2.5458,2.54589,8000000.0
2009-02-03 01:59:00,2.5355,2.5355,2.5353,2.5355,6000000.0
2009-02-03 02:00:00,2.54546,2.54564,2.54534,2.54534,6000000.0
2009-02-03 02:01:00,2.54533,2.54533,2.54501,2.54501,10000000.0
2009-02-03 02:02:00,2.54514,2.54551,2.54514,2.54551,13000000.0
2009-02-03 02:03:00,2.54571,2.54592,2.54569,2.54579,17000000.0
2009-02-03 02:04:00,2.54469,2.54469,2.54434,2.54434,12000000.0
2009-02-03 02:05:00,2.54414,2.5442,2.54397,2.54397,9000000.0
2009-02-03 02:06:00,2.54406,2.54422,2.54406,2.54422,7000000.0
2009-02-03 02:07:00,2.54425,2.54425,2.54419,2.54419,13000000.0
2009-02-03 02:08:00,2.54456,2.54543,2.54449,2.54449,16000000.0
2009-02-03 02:09:00,2.54415,2.54428,2.54415,2.54424,10000000.0
2009-02-03 02:10:00,2.54424,2.54458,2.54424,2.54458,8000000.0
2009-02-03 02:11:00,2.54455,2.54455,2.5424,2.5424,7000000.0
2009-02-03 02:12:00,2.54191,2.54247,2.54191,2.54247,14000000.0
2009-02-03 02:13:00,2.54257,2.54263,2.54201,2.54201,7000000.0
2009-02-03 02:14:00,2.54194,2.5421,2.54178,2.54178,7000000.0
2009-02-03 02:15:00,2.54169,2.54169,2.54155,2.54155,7000000.0
2009-02-03 02:16:00,2.54139,2.54152,2.5411,2.54152,8000000.0
2009-02-03 02:17:00,2.54192,2.54239,2.54192,2.54221,7000000.0
2009-02-03 02:18:00,2.54269,2.54284,2.54234,2.5424,11000000.0
2009-02-03 02:19:00,2.54174,2.5421,2.54174,2.5421,7000000.0
2009-02-03 02:20:00,2.54201,2.54201,2.54133,2.54133,12000000.0
2009-02-03 02:21:00,2.53981,2.54016,2.53947,2.53962,12000000.0
2009-02-03 02:22:00,2.53936,2.54005,2.53901,2.54005,7000000.0
2009-02-03 02:23:00,2.5403,2.54035,2.54027,2.54027,9000000.0
2009-02-03 02:24:00,2.54065,2.54132,2.54065,2.54101,8000000.0
2009-02-03 02:25:00,2.54086,2.54105,2.54086,2.54105,16000000.0
2009-02-03 02:26:00,2.54113,2.5414,2.54113,2.5414,20000000.0
2009-02-03 02:27:00,2.54164,2.54164,2.54129,2.5415,18000000.0
2009-02-03 02:28:00,2.54224,2.54226,2.54136,2.54161,10000000.0
2009-02-03 02:29:00,2.5414,2.54157,2.54046,2.54046,10000000.0
2009-02-03 02:30:00,2.54137,2.54137,2.54112,2.54124,10000000.0
2009-02-03 02:31:00,2.54084,2.54134,2.54061,2.54118,9000000.0
2009-02-03 02:32:00,2.54125,2.54125,2.54113,2.54121,15000000.0
2009-02-03 02:33:00,2.54113,2.54192,2.54113,2.54192,14000000.0
2009-02-03 02:34:00,2.54167,2.54199,2.53834,2.53834,9000000.0
2009-02-03 02:35:00,2.53846,2.53984,2.53846,2.53888,7000000.0
2009-02-03 02:36:00,2.53899,2.53955,2.53822,2.53822,11000000.0
2009-02-03 02:37:00,2.53933,2.54025,2.53933,2.54013,7000000.0
2009-02-03 02:38:00,2.5385,2.5385,2.53701,2.53701,7000000.0
2009-02-03 02:39:00,2.53683,2.53709,2.53634,2.53634,13000000.0
2009-02-03 02:40:00,2.53488,2.53501,2.53458,2.53482,11000000.0
2009-02-03 02:41:00,2.53496,2.5354,2.53494,2.53521,8000000.0
2009-02-03 02:42:00,2.53497,2.53497,2.53437,2.53437,10000000.0
2009-02-03 02:43:00,2.5342,2.53454,2.5342,2.53441,8000000.0
2009-02-03 02:44:00,2.5346,2.53517,2.53448,2.53465,10000000.0
2009-02-03 02:45:00,2.53388,2.53389,2.53352,2.53384,10000000.0
2009-02-03 02:46:00,2.53482,2.53482,2.53455,2.53482,10000000.0
2009-02-03 02:47:00,2.53528,2.53583,2.53528,2.53583,8000000.0
2009-02-03 02:48:00,2.53569,2.53575,2.53555,2.53556,11000000.0
2009-02-03 02:49:00,2.53561,2.5358,2.53538,2.53554,10000000.0
2009-02-03 02:50:00,2.53577,2.53624,2.53549,2.53603,8000000.0
2009-02-03 02:51:00,2.53539,2.53539,2.53514,2.53531,5000000.0
2009-02-03 02:52:00,2.53544,2.53574,2.53532,2.53532,8000000.0
2009-02-03 02:53:00,2.5358,2.53677,2.5358,2.53677,8000000.0
2009-02-03 02:54:00,2.53672,2.53672,2.53568,2.53568,7000000.0
2009-02-03 02:55:00,2.53608,2.53608,2.53548,2.53548,8000000.0
2009-02-03 02:56:00,2.53581,2.53645,2.53581,2.53619,7000000.0
2009-02-03 02:57:00,2.53585,2.53593,2.53558,2.53559,8000000.0
2009-02-03 02:58:00,2.53518,2.53539,2.53503,2.53503,12000000.0
2009-02-03 02:59:00,2.53471,2.53482,2.53458,2.53482,19000000.0
2009-02-03 03:00:00,2.53491,2.53491,2.53469,2.53469,7000000.0
2009-02-03 03:01:00,2.53429,2.53429,2.5336,2.53387,10000000.0
2009-02-03 03:02:00,2.53444,2.53508,2.53444,2.53508,7000000.0
2009-02-03 03:03:00,2.53527,2.53583,2.53527,2.53583,11000000.0
2009-02-03 03:04:00,2.53607,2.53631,2.53607,2.53631,7000000.0
2009-02-03 03:05:00,2.53616,2.53723,2.53616,2.53723,10000000.0
2009-02-03 03:06:00,2.53678,2.5368,2.53626,2.53626,11000000.0
2009-02-03 03:07:00,2.53602,2.53637,2.53602,2.53613,7000000.0
2009-02-03 03:08:00,2.53603,2.53623,2.53589,2.53623,8000000.0
2009-02-03 03:09:00,2.53605,2.53661,2.53501,2.53661,10000000.0
2009-02-03 03:10:00,2.53628,2.53686,2.53628,2.53686,10000000.0
2009-02-03 03:11:00,2.53845,2.53885,2.53829,2.53829,8000000.0
2009-02-03 03:12:00,2.53838,2.5389,2.53838,2.53878,7000000.0
2009-02-03 03:13:00,2.53925,2.53985,2.53819,2.53819,10000000.0
2009-02-03 03:14:00,2.53738,2.53752,2.53693,2.53752,16000000.0
2009-02-03 03:15:00,2.53754,2.53792,2.53719,2.53735,11000000.0
2009-02-03 03:16:00,2.53718,2.53729,2.537,2.53729,5000000.0
2009-02-03 03:17:00,2.53725,2.53725,2.53709,2.53718,8000000.0
2009-02-03 03:18:00,2.53693,2.53711,2.5369,2.53711,6000000.0
2009-02-03 03:19:00,2.53692,2.53692,2.5363,2.5364,7000000.0
2009-02-03 03:20:00,2.53674,2.53677,2.53493,2.53499,7000000.0
2009-02-03 03:21:00,2.53439,2.53626,2.53439,2.53626,7000000.0
2009-02-03 03:22:00,2.53864,2.53969,2.53742,2.5391,8000000.0
2009-02-03 03:23:00,2.53716,2.53716,2.53562,2.53562,9000000.0
2009-02-03 03:24:00,2.53569,2.53652,2.53561,2.53652,7000000.0
2009-02-03 03:25:00,2.53652,2.53674,2.53647,2.53666,23000000.0
2009-02-03 03:26:00,2.53693,2.53727,2.53693,2.53726,9000000.0
2009-02-03 03:27:00,2.53678,2.53678,2.53405,2.53405,7000000.0
2009-02-03 03:28:00,2.53257,2.53366,2.53257,2.53366,7000000.0
2009-02-03 03:29:00,2.53372,2.53471,2.53372,2.53422,8000000.0
2009-02-03 03:30:00,2.53391,2.53436,2.5339,2.53399,10000000.0
2009-02-03 03:31:00,2.53266,2.53279,2.52839,2.52842,8000000.0
2009-02-03 03:32:00,2.52926,2.53207,2.52926,2.53207,10000000.0
2009-02-03 03:33:00,2.53246,2.53429,2.53246,2.53429,7000000.0
2009-02-03 03:34:00,2.5354,2.5354,2.53511,2.53524,11000000.0
2009-02-03 03:35:00,2.53491,2.53509,2.53482,2.53482,8000000.0
2009-02-03 03:36:00,2.53466,2.53529,2.53433,2.53529,8000000.0
2009-02-03 03:37:00,2.53459,2.53459,2.5329,2.53332,8000000.0
2009-02-03 03:38:00,2.53369,2.53421,2.53369,2.53421,8000000.0
2009-02-03 03:39:00,2.5339,2.5339,2.5318,2.5318,10000000.0
2009-02-03 03:40:00,2.53129,2.53129,2.5289,2.5289,10000000.0
2009-02-03 03:41:00,2.52928,2.52928,2.52865,2.52912,8000000.0
2009-02-03 03:42:00,2.52888,2.52928,2.52872,2.52924,7000000.0
2009-02-03 03:43:00,2.5292,2.52951,2.5292,2.52924,9000000.0
2009-02-03 03:44:00,2.52929,2.52991,2.52929,2.52991,9000000.0
2009-02-03 03:45:00,2.53032,2.53032,2.52868,2.52868,7000000.0
2009-02-03 03:46:00,2.52839,2.52839,2.52773,2.52814,8000000.0
2009-02-03 03:47:00,2.52963,2.52977,2.52813,2.52887,9000000.0
2009-02-03 03:48:00,2.52912,2.53054,2.52912,2.53054,10000000.0
2009-02-03 03:49:00,2.53049,2.53049,2.52832,2.52832,23000000.0
2009-02-03 03:50:00,2.52747,2.52965,2.52747,2.52965,7000000.0
2009-02-03 03:51:00,2.53,2.53002,2.52992,2.52993,8000000.0
2009-02-03 03:52:00,2.53,2.53078,2.52997,2.53071,9000000.0
2009-02-03 03:53:00,2.53061,2.53061,2.53024,2.53035,8000000.0
2009-02-03 03:54:00,2.53015,2.53141,2.53015,2.53141,9000000.0
2009-02-03 03:55:00,2.53113,2.53141,2.53093,2.53107,10000000.0
2009-02-03 03:56:00,2.53066,2.53091,2.53049,2.53091,12000000.0
2009-02-03 03:57:00,2.53108,2.53146,2.53108,2.53146,9000000.0
2009-02-03 03:58:00,2.53123,2.53164,2.53123,2.53144,8000000.0
2009-02-03 03:59:00,2.5314,2.53151,2.53114,2.53114,7000000.0
2009-02-03 04:00:00,2.53114,2.53129,2.53099,2.53121,18000000.0
2009-02-03 04:01:00,2.53102,2.53121,2.53101,2.53101,8000000.0
2009-02-03 04:02:00,2.53098,2.53117,2.53087,2.53098,25000000.0
2009-02-03 04:03:00,2.53091,2.53122,2.53083,2.53086,12000000.0
2009-02-03 04:04:00,2.53115,2.53115,2.53095,2.53098,9000000.0
2009-02-03 04:05:00,2.53089,2.53203,2.53089,2.53154,7000000.0
2009-02-03 04:06:00,2.5315,2.53168,2.53131,2.53138,11000000.0
2009-02-03 04:07:00,2.53122,2.53122,2.53091,2.53091,7000000.0
2009-02-03 04:08:00,2.53106,2.53114,2.53104,2.53109,10000000.0
2009-02-03 04:09:00,2.53103,2.5312,2.53103,2.53114,8000000.0
2009-02-03 04:10:00,2.53124,2.5316,2.53124,2.53152,9000000.0
2009-02-03 04:11:00,2.53154,2.53154,2.53021,2.53021,7000000.0
2009-02-03 04:12:00,2.52987,2.53091,2.52987,2.53043,11000000.0
2009-02-03 04:13:00,2.52941,2.52941,2.52727,2.52756,8000000.0
2009-02-03 04:14:00,2.52698,2.52793,2.52698,2.52738,7000000.0
2009-02-03 04:15:00,2.52725,2.5273,2.52629,2.52644,8000000.0
2009-02-03 04:16:00,2.52627,2.52627,2.52525,2.5256,8000000.0
2009-02-03 04:17:00,2.52497,2.52526,2.52395,2.52395,19000000.0
2009-02-03 04:18:00,2.52378,2.52408,2.52378,2.52403,8000000.0
2009-02-03 04:19:00,2.52411,2.5256,2.52411,2.5256,21000000.0
2009-02-03 04:20:00,2.52506,2.52567,2.52506,2.52532,11000000.0
2009-02-03 04:21:00,2.5248,2.52501,2.52353,2.52353,7000000.0
2009-02-03 04:22:00,2.52303,2.52333,2.523,2.52333,8000000.0
2009-02-03 04:23:00,2.52333,2.52437,2.52313,2.52437,9000000.0
2009-02-03 04:24:00,2.52441,2.52486,2.52437,2.52437,12000000.0
2009-02-03 04:25:00,2.52435,2.52468,2.52435,2.52443,9000000.0
2009-02-03 04:26:00,2.52451,2.52475,2.52443,2.52443,8000000.0
2009-02-03 04:27:00,2.52378,2.52378,2.52133,2.52133,9000000.0
2009-02-03 04:28:00,2.52119,2.52132,2.52062,2.52132,14000000.0
2009-02-03 04:29:00,2.52203,2.52349,2.52203,2.52349,16000000.0
2009-02-03 04:30:00,2.52422,2.52452,2.52422,2.52452,25000000.0
2009-02-03 04:31:00,2.52369,2.52369,2.52275,2.52275,5000000.0
2009-02-03 04:32:00,2.52382,2.52481,2.52382,2.52448,8000000.0
2009-02-03 04:33:00,2.52428,2.52542,2.52428,2.52517,10000000.0
2009-02-03 04:34:00,2.52577,2.52674,2.52577,2.52674,4000000.0
2009-02-03 04:35:00,2.5293,2.5293,2.5284,2.5284,9000000.0
2009-02-03 04:36:00,2.52819,2.52819,2.52787,2.52792,7000000.0
2009-02-03 04:37:00,2.52753,2.52777,2.52719,2.52777,7000000.0
2009-02-03 04:38:00,2.52803,2.52803,2.52762,2.52763,10000000.0
2009-02-03 04:39:00,2.52769,2.52774,2.52748,2.52774,8000000.0
2009-02-03 04:40:00,2.52773,2.52931,2.52773,2.52931,11000000.0
2009-02-03 04:41:00,2.52776,2.52776,2.52495,2.52495,9000000.0
2009-02-03 04:42:00,2.52382,2.52443,2.52347,2.52443,11000000.0
2009-02-03 04:43:00,2.5246,2.52488,2.5246,2.52488,9000000.0
2009-02-03 04:44:00,2.52498,2.52498,2.52463,2.52463,8000000.0
2009-02-03 04:45:00,2.52478,2.52511,2.52473,2.52511,9000000.0
2009-02-03 04:46:00,2.52508,2.52508,2.52431,2.52431,7000000.0
2009-02-03 04:47:00,2.52454,2.52454,2.5243,2.52437,8000000.0
2009-02-03 04:48:00,2.52426,2.52445,2.52426,2.52445,7000000.0
2009-02-03 04:49:00,2.52474,2.52477,2.5245,2.52454,8000000.0
2009-02-03 04:50:00,2.52464,2.52464,2.52379,2.52379,7000000.0
2009-02-03 04:51:00,2.52439,2.52557,2.52439,2.52557,15000000.0
2009-02-03 04:52:00,2.52576,2.52583,2.52571,2.52573,9000000.0
2009-02-03 04:53:00,2.52553,2.52553,2.52546,2.52551,8000000.0
2009-02-03 04:54:00,2.52549,2.52571,2.52548,2.52555,11000000.0
2009-02-03 04:55:00,2.52539,2.52547,2.52535,2.52535,11000000.0
2009-02-03 04:56:00,2.52534,2.52535,2.52524,2.52524,12000000.0
2009-02-03 04:57:00,2.52483,2.52488,2.52479,2.52479,8000000.0
2009-02-03 04:58:00,2.52467,2.52478,2.5246,2.52463,9000000.0
2009-02-03 04:59:00,2.52458,2.52598,2.52402,2.52598,12000000.0
2009-02-03 05:00:00,2.52596,2.52613,2.52585,2.52613,9000000.0
2009-02-03 05:01:00,2.52632,2.52759,2.52632,2.52759,7000000.0
2009-02-03 05:02:00,2.52753,2.52753,2.52501,2.52501,7000000.0
2009-02-03 05:03:00,2.52598,2.52682,2.52573,2.5268,8000000.0
2009-02-03 05:04:00,2.52635,2.52635,2.52518,2.52578,9000000.0
2009-02-03 05:05:00,2.52583,2.52633,2.52573,2.52573,13000000.0
2009-02-03 05:06:00,2.52601,2.52742,2.52601,2.52742,8000000.0
2009-02-03 05:07:00,2.52776,2.52776,2.52721,2.52749,10000000.0
2009-02-03 05:08:00,2.527,2.52766,2.527,2.52739,10000000.0
2009-02-03 05:09:00,2.52725,2.52727,2.52715,2.52715,16000000.0
2009-02-03 05:10:00,2.52706,2.52748,2.52686,2.52726,12000000.0
2009-02-03 05:11:00,2.52691,2.52691,2.52616,2.52616,11000000.0
2009-02-03 05:12:00,2.52624,2.52655,2.52618,2.52655,16000000.0
2009-02-03 05:13:00,2.52667,2.52667,2.52636,2.52658,9000000.0
2009-02-03 05:14:00,2.52652,2.52657,2.52602,2.52657,12000000.0
2009-02-03 05:15:00,2.52742,2.52742,2.52717,2.52717,8000000.0
2009-02-03 05:16:00,2.52666,2.52691,2.52666,2.52686,11000000.0
2009-02-03 05:17:00,2.52691,2.52738,2.52691,2.5273,9000000.0
2009-02-03 05:18:00,2.52742,2.52781,2.52708,2.52708,16000000.0
2009-02-03 05:19:00,2.52698,2.52737,2.52698,2.52737,9000000.0
2009-02-03 05:20:00,2.52698,2.52698,2.52503,2.52576,11000000.0
2009-02-03 05:21:00,2.52619,2.52619,2.52592,2.52592,15000000.0
2009-02-03 05:22:00,2.52588,2.52588,2.52578,2.52582,28000000.0
2009-02-03 05:23:00,2.52586,2.52619,2.52577,2.52577,26000000.0
2009-02-03 05:24:00,2.52532,2.52601,2.52529,2.52529,27000000.0
2009-02-03 05:25:00,2.52502,2.52541,2.52494,2.52521,47000000.0
2009-02-03 05:26:00,2.52562,2.52594,2.52562,2.52587,38000000.0
2009-02-03 05:27:00,2.52602,2.52605,2.5255,2.5255,7000000.0
2009-02-03 05:28:00,2.52538,2.52538,2.52486,2.52486,22000000.0
2009-02-03 05:29:00,2.52494,2.52575,2.52494,2.52575,11000000.0
2009-02-03 05:30:00,2.52459,2.52459,2.52254,2.52306,7000000.0
2009-02-03 05:31:00,2.52608,2.52806,2.52608,2.52765,10000000.0
2009-02-03 05:32:00,2.52771,2.5279,2.52747,2.52769,10000000.0
2009-02-03 05:33:00,2.52541,2.52541,2.5213,2.5213,8000000.0
2009-02-03 05:34:00,2.52109,2.52109,2.51793,2.51796,8000000.0
2009-02-03 05:35:00,2.51857,2.52365,2.51857,2.52365,10000000.0
2009-02-03 05:36:00,2.52475,2.52593,2.52425,2.52593,15000000.0
2009-02-03 05:37:00,2.52539,2.52539,2.52424,2.52517,11000000.0
2009-02-03 05:38:00,2.52565,2.52565,2.5252,2.52531,11000000.0
2009-02-03 05:39:00,2.52519,2.52635,2.52516,2.52635,7000000.0
2009-02-03 05:40:00,2.5268,2.52841,2.52674,2.52841,9000000.0
2009-02-03 05:41:00,2.52885,2.52885,2.52793,2.52861,9000000.0
2009-02-03 05:42:00,2.52894,2.52894,2.52613,2.52613,16000000.0
2009-02-03 05:43:00,2.52518,2.52545,2.52319,2.52319,8000000.0
2009-02-03 05:44:00,2.52129,2.52379,2.52129,2.52379,9000000.0
2009-02-03 05:45:00,2.52257,2.52343,2.52219,2.52343,13000000.0
2009-02-03 05:46:00,2.52304,2.52365,2.52304,2.52316,10000000.0
2009-02-03 05:47:00,2.52282,2.5237,2.52282,2.5237,15000000.0
2009-02-03 05:48:00,2.52372,2.52372,2.52273,2.52348,11000000.0
2009-02-03 05:49:00,2.52318,2.52384,2.52315,2.52384,8000000.0
2009-02-03 05:50:00,2.52546,2.52546,2.52517,2.52541,13000000.0
2009-02-03 05:51:00,2.52605,2.52614,2.52581,2.52581,30000000.0
2009-02-03 05:52:00,2.52597,2.52645,2.52595,2.52595,15000000.0
2009-02-03 05:53:00,2.52607,2.52791,2.52607,2.52791,8000000.0
2009-02-03 05:54:00,2.52828,2.52828,2.52748,2.5279,16000000.0
2009-02-03 05:55:00,2.52813,2.52905,2.52813,2.52886,11000000.0
2009-02-03 05:56:00,2.52851,2.52923,2.52796,2.52856,33000000.0
2009-02-03 05:57:00,2.52992,2.53003,2.52942,2.53003,11000000.0
2009-02-03 05:58:00,2.52918,2.52918,2.52734,2.52739,19000000.0
2009-02-03 05:59:00,2.52822,2.52953,2.52822,2.52953,12000000.0
2009-02-03 06:00:00,2.5304,2.5304,2.52944,2.53005,25000000.0
2009-02-03 06:01:00,2.53008,2.53022,2.52933,2.52947,16000000.0
2009-02-03 06:02:00,2.52889,2.52889,2.52801,2.52801,13000000.0
2009-02-03 06:03:00,2.5286,2.53081,2.5286,2.53037,22000000.0
2009-02-03 06:04:00,2.53113,2.53245,2.53113,2.53236,11000000.0
2009-02-03 06:05:00,2.53295,2.53401,2.53264,2.53401,9000000.0
2009-02-03 06:06:00,2.5337,2.53636,2.5337,2.53636,8000000.0
2009-02-03 06:07:00,2.53708,2.53729,2.53676,2.5372,10000000.0
2009-02-03 06:08:00,2.53593,2.53593,2.53527,2.53574,8000000.0
2009-02-03 06:09:00,2.53606,2.53775,2.53606,2.53775,10000000.0
2009-02-03 06:10:00,2.5374,2.53756,2.53655,2.53756,8000000.0
2009-02-03 06:11:00,2.5395,2.5395,2.53824,2.53824,7000000.0
2009-02-03 06:12:00,2.53875,2.53875,2.5383,2.53864,10000000.0
2009-02-03 06:13:00,2.54099,2.54476,2.54099,2.54476,15000000.0
2009-02-03 06:14:00,2.54559,2.54559,2.5439,2.54491,10000000.0
2009-02-03 06:15:00,2.545,2.545,2.54203,2.54203,18000000.0
2009-02-03 06:16:00,2.54206,2.54325,2.54206,2.54325,11000000.0
2009-02-03 06:17:00,2.54347,2.54347,2.5431,2.5431,7000000.0
2009-02-03 06:18:00,2.54047,2.54132,2.5404,2.54132,13000000.0
2009-02-03 06:19:00,2.54193,2.54213,2.54193,2.54207,12000000.0
2009-02-03 06:20:00,2.54221,2.54276,2.54186,2.54276,18000000.0
2009-02-03 06:21:00,2.54243,2.54243,2.54089,2.5414,26000000.0
2009-02-03 06:22:00,2.54239,2.54239,2.54135,2.54135,10000000.0
2009-02-03 06:23:00,2.54079,2.54087,2.54064,2.54074,11000000.0
2009-02-03 06:24:00,2.54087,2.54241,2.54084,2.54241,11000000.0
2009-02-03 06:25:00,2.54254,2.54254,2.54147,2.54147,10000000.0
2009-02-03 06:26:00,2.54168,2.54183,2.54168,2.54174,7000000.0
2009-02-03 06:27:00,2.54175,2.54177,2.54089,2.54089,8000000.0
2009-02-03 06:28:00,2.54001,2.54027,2.53983,2.54027,7000000.0
2009-02-03 06:29:00,2.54068,2.5408,2.54068,2.5408,9000000.0
2009-02-03 06:30:00,2.5409,2.54123,2.5409,2.54092,11000000.0
2009-02-03 06:31:00,2.54115,2.54122,2.5411,2.54122,20000000.0
2009-02-03 06:32:00,2.5413,2.54152,2.54118,2.54152,31000000.0
2009-02-03 06:33:00,2.54147,2.54147,2.54095,2.54127,17000000.0
2009-02-03 06:34:00,2.54144,2.5419,2.54144,2.54144,9000000.0
2009-02-03 06:35:00,2.54103,2.54116,2.53984,2.54116,8000000.0
2009-02-03 06:36:00,2.54193,2.5431,2.54193,2.54272,10000000.0
2009-02-03 06:37:00,2.54252,2.54364,2.54252,2.54364,7000000.0
2009-02-03 06:38:00,2.5438,2.54404,2.54347,2.54404,8000000.0
2009-02-03 06:39:00,2.54421,2.54421,2.54298,2.54298,12000000.0
2009-02-03 06:40:00,2.54351,2.54372,2.54351,2.54357,7000000.0
2009-02-03 06:41:00,2.54365,2.54367,2.54347,2.54367,7000000.0
2009-02-03 06:42:00,2.54372,2.54372,2.54266,2.54266,7000000.0
2009-02-03 06:43:00,2.54247,2.54302,2.54247,2.54302,9000000.0
2009-02-03 06:44:00,2.54332,2.54332,2.5413,2.54287,11000000.0
2009-02-03 06:45:00,2.54277,2.5439,2.54277,2.5439,8000000.0
2009-02-03 06:46:00,2.544,2.544,2.54329,2.54329,8000000.0
2009-02-03 06:47:00,2.54295,2.54303,2.5411,2.54301,8000000.0
2009-02-03 06:48:00,2.54297,2.54323,2.54285,2.54307,8000000.0
2009-02-03 06:49:00,2.54285,2.54367,2.54285,2.54367,9000000.0
2009-02-03 06:50:00,2.54375,2.54407,2.54375,2.54377,9000000.0
2009-02-03 06:51:00,2.54357,2.54357,2.5429,2.54341,11000000.0
2009-02-03 06:52:00,2.54349,2.54349,2.5433,2.5433,7000000.0
2009-02-03 06:53:00,2.54367,2.544,2.54341,2.54341,8000000.0
2009-02-03 06:54:00,2.54373,2.54373,2.54304,2.54328,11000000.0
2009-02-03 06:55:00,2.54325,2.54325,2.54285,2.54285,8000000.0
2009-02-03 06:56:00,2.54271,2.54276,2.54241,2.54241,13000000.0
2009-02-03 06:57:00,2.54241,2.54243,2.54219,2.54219,18000000.0
2009-02-03 06:58:00,2.54245,2.54295,2.54245,2.54295,16000000.0
2009-02-03 06:59:00,2.54264,2.54288,2.54264,2.5428,11000000.0
2009-02-03 07:00:00,2.5438,2.54456,2.5438,2.54451,8000000.0
2009-02-03 07:01:00,2.54436,2.54436,2.5426,2.5426,14000000.0
2009-02-03 07:02:00,2.54237,2.54243,2.54233,2.54243,18000000.0
2009-02-03 07:03:00,2.54189,2.54189,2.5415,2.5415,8000000.0
2009-02-03 07:04:00,2.54126,2.54181,2.54068,2.54181,8000000.0
2009-02-03 07:05:00,2.54092,2.54092,2.53974,2.53974,10000000.0
2009-02-03 07:06:00,2.53969,2.53969,2.53958,2.53959,8000000.0
2009-02-03 07:07:00,2.53971,2.53971,2.53946,2.53946,15000000.0
2009-02-03 07:08:00,2.54052,2.54089,2.54052,2.54089,18000000.0
2009-02-03 07:09:00,2.54092,2.54095,2.54088,2.54095,8000000.0
2009-02-03 07:10:00,2.5411,2.54171,2.5411,2.54171,18000000.0
2009-02-03 07:11:00,2.54161,2.54161,2.54134,2.54134,11000000.0
2009-02-03 07:12:00,2.54041,2.54196,2.54041,2.54181,11000000.0
2009-02-03 07:13:00,2.54213,2.5426,2.54213,2.5426,9000000.0
2009-02-03 07:14:00,2.54258,2.5428,2.54248,2.54248,12000000.0
2009-02-03 07:15:00,2.54281,2.54281,2.5409,2.5409,7000000.0
2009-02-03 07:16:00,2.54125,2.54422,2.54125,2.54422,12000000.0
2009-02-03 07:17:00,2.54379,2.54379,2.54199,2.54199,15000000.0
2009-02-03 07:18:00,2.542,2.54218,2.54187,2.54218,8000000.0
2009-02-03 07:19:00,2.54191,2.54191,2.54178,2.54185,7000000.0
2009-02-03 07:20:00,2.54189,2.54219,2.54152,2.54153,9000000.0
2009-02-03 07:21:00,2.54097,2.54166,2.54092,2.54146,10000000.0
2009-02-03 07:22:00,2.54144,2.54154,2.54144,2.54148,7000000.0
2009-02-03 07:23:00,2.54086,2.54086,2.54057,2.54057,11000000.0
2009-02-03 07:24:00,2.54024,2.54052,2.54017,2.54017,23000000.0
2009-02-03 07:25:00,2.54004,2.54006,2.53987,2.53989,28000000.0
2009-02-03 07:26:00,2.53959,2.53959,2.53873,2.53873,14000000.0
2009-02-03 07:27:00,2.5381,2.5381,2.53752,2.53772,20000000.0
2009-02-03 07:28:00,2.53774,2.53849,2.53743,2.53849,17000000.0
2009-02-03 07:29:00,2.53898,2.5404,2.53898,2.53941,27000000.0
2009-02-03 07:30:00,2.53947,2.53956,2.53938,2.53948,20000000.0
2009-02-03 07:31:00,2.5398,2.54101,2.5398,2.54101,7000000.0
2009-02-03 07:32:00,2.54087,2.54087,2.53937,2.53937,11000000.0
2009-02-03 07:33:00,2.53845,2.53845,2.53726,2.538,22000000.0
2009-02-03 07:34:00,2.5389,2.53944,2.5389,2.53944,16000000.0
2009-02-03 07:35:00,2.53961,2.53963,2.53936,2.53936,15000000.0
2009-02-03 07:36:00,2.54084,2.54116,2.54074,2.54116,8000000.0
2009-02-03 07:37:00,2.5418,2.54249,2.54132,2.54132,12000000.0
2009-02-03 07:38:00,2.54105,2.54105,2.54037,2.54037,7000000.0
2009-02-03 07:39:00,2.54055,2.54131,2.54055,2.54129,14000000.0
2009-02-03 07:40:00,2.54163,2.54163,2.5402,2.54031,9000000.0
2009-02-03 07:41:00,2.54079,2.54125,2.54054,2.54054,24000000.0
2009-02-03 07:42:00,2.54023,2.54133,2.54023,2.54133,17000000.0
2009-02-03 07:43:00,2.54129,2.54161,2.54129,2.54156,22000000.0
2009-02-03 07:44:00,2.54126,2.54148,2.54123,2.54145,10000000.0
2009-02-03 07:45:00,2.54096,2.54125,2.54044,2.54125,15000000.0
2009-02-03 07:46:00,2.54145,2.54145,2.5406,2.54076,17000000.0
2009-02-03 07:47:00,2.54142,2.54185,2.54111,2.54135,15000000.0
2009-02-03 07:48:00,2.54204,2.54207,2.54014,2.54022,10000000.0
2009-02-03 07:49:00,2.54036,2.54108,2.54036,2.54108,20000000.0
2009-02-03 07:50:00,2.54188,2.54231,2.54188,2.54231,17000000.0
2009-02-03 07:51:00,2.54204,2.54204,2.54103,2.54103,15000000.0
2009-02-03 07:52:00,2.54082,2.54095,2.54049,2.54094,29000000.0
2009-02-03 07:53:00,2.54054,2.54054,2.53898,2.5394,13000000.0
2009-02-03 07:54:00,2.53958,2.54162,2.53958,2.54162,23000000.0
2009-02-03 07:55:00,2.54133,2.5416,2.54133,2.54149,27000000.0
2009-02-03 07:56:00,2.5416,2.5416,2.54094,2.54105,18000000.0
2009-02-03 07:57:00,2.54112,2.54207,2.54112,2.54182,20000000.0
2009-02-03 07:58:00,2.54125,2.54143,2.54078,2.54115,13000000.0
2009-02-03 07:59:00,2.54137,2.54157,2.54094,2.54094,23000000.0
2009-02-03 08:00:00,2.54108,2.54213,2.54108,2.54183,31000000.0
2009-02-03 08:01:00,2.54196,2.54256,2.54099,2.54112,13000000.0
2009-02-03 08:02:00,2.54189,2.54221,2.54189,2.54219,12000000.0
2009-02-03 08:03:00,2.54225,2.54257,2.54225,2.54253,20000000.0
2009-02-03 08:04:00,2.54257,2.54264,2.54233,2.5425,30000000.0
2009-02-03 08:05:00,2.54237,2.54241,2.54091,2.54091,9000000.0
2009-02-03 08:06:00,2.54062,2.5408,2.54054,2.54054,21000000.0
2009-02-03 08:07:00,2.54049,2.54085,2.54049,2.54078,15000000.0
2009-02-03 08:08:00,2.54083,2.54085,2.54048,2.54053,25000000.0
2009-02-03 08:09:00,2.54067,2.54114,2.54067,2.54087,23000000.0
2009-02-03 08:10:00,2.54074,2.54097,2.5406,2.54097,27000000.0
2009-02-03 08:11:00,2.54059,2.54177,2.54059,2.54177,18000000.0
2009-02-03 08:12:00,2.54203,2.54249,2.54203,2.5421,22000000.0
2009-02-03 08:13:00,2.5424,2.54265,2.54229,2.54265,18000000.0
2009-02-03 08:14:00,2.54282,2.54297,2.54265,2.54297,33000000.0
2009-02-03 08:15:00,2.54296,2.54327,2.54257,2.5428,21000000.0
2009-02-03 08:16:00,2.54231,2.54231,2.54182,2.54182,21000000.0
2009-02-03 08:17:00,2.54184,2.54223,2.54182,2.54189,19000000.0
2009-02-03 08:18:00,2.54081,2.54081,2.54064,2.5407,17000000.0
2009-02-03 08:19:00,2.54097,2.5418,2.54071,2.5418,16000000.0
2009-02-03 08:20:00,2.54223,2.54233,2.54185,2.54233,13000000.0
2009-02-03 08:21:00,2.54232,2.54232,2.54077,2.54086,18000000.0
2009-02-03 08:22:00,2.54062,2.54062,2.54001,2.54033,26000000.0
2009-02-03 08:23:00,2.53983,2.53983,2.53928,2.53951,16000000.0
2009-02-03 08:24:00,2.5395,2.53985,2.53926,2.53926,28000000.0
2009-02-03 08:25:00,2.53957,2.53987,2.53945,2.53987,49000000.0
2009-02-03 08:26:00,2.53988,2.53988,2.53944,2.53944,14000000.0
2009-02-03 08:27:00,2.53936,2.54039,2.5392,2.53988,31000000.0
2009-02-03 08:28:00,2.53937,2.53953,2.53923,2.53923,28000000.0
2009-02-03 08:29:00,2.53931,2.53964,2.53927,2.53957,32000000.0
2009-02-03 08:30:00,2.53939,2.53995,2.53939,2.53951,28000000.0
2009-02-03 08:31:00,2.53987,2.54024,2.53987,2.54009,40000000.0
2009-02-03 08:32:00,2.53984,2.54002,2.53951,2.54002,51000000.0
2009-02-03 08:33:00,2.54057,2.541,2.54046,2.541,48000000.0
2009-02-03 08:34:00,2.54091,2.54091,2.53952,2.53952,49000000.0
2009-02-03 08:35:00,2.53869,2.53869,2.53818,2.53818,39000000.0
2009-02-03 08:36:00,2.5379,2.5379,2.53678,2.53736,12000000.0
2009-02-03 08:37:00,2.53683,2.53723,2.5368,2.53723,25000000.0
2009-02-03 08:38:00,2.53767,2.53767,2.53637,2.53741,21000000.0
2009-02-03 08:39:00,2.53761,2.53761,2.53735,2.53742,23000000.0
2009-02-03 08:40:00,2.53784,2.53863,2.53784,2.53863,36000000.0
2009-02-03 08:41:00,2.53979,2.53979,2.53832,2.53832,30000000.0
2009-02-03 08:42:00,2.53763,2.53792,2.53762,2.53762,17000000.0
2009-02-03 08:43:00,2.53745,2.53849,2.53683,2.53816,23000000.0
2009-02-03 08:44:00,2.53803,2.53921,2.53785,2.53921,17000000.0
2009-02-03 08:45:00,2.54014,2.54014,2.53988,2.53988,37000000.0
2009-02-03 08:46:00,2.54021,2.54088,2.54,2.54003,23000000.0
2009-02-03 08:47:00,2.54007,2.54052,2.53986,2.54052,25000000.0
2009-02-03 08:48:00,2.54083,2.54083,2.53952,2.53952,36000000.0
2009-02-03 08:49:00,2.5393,2.5393,2.53901,2.53901,27000000.0
2009-02-03 08:50:00,2.53806,2.53806,2.53662,2.53736,56000000.0
2009-02-03 08:51:00,2.53782,2.53829,2.53782,2.53816,32000000.0
2009-02-03 08:52:00,2.53836,2.53868,2.53836,2.53846,39000000.0
2009-02-03 08:53:00,2.53805,2.53842,2.53789,2.53828,63000000.0
2009-02-03 08:54:00,2.53869,2.53908,2.53869,2.53908,42000000.0
2009-02-03 08:55:00,2.5394,2.53988,2.5394,2.53957,55000000.0
2009-02-03 08:56:00,2.53993,2.54012,2.53984,2.54012,21000000.0
2009-02-03 08:57:00,2.54016,2.54088,2.54009,2.54009,23000000.0
2009-02-03 08:58:00,2.54007,2.54089,2.54007,2.54045,18000000.0
2009-02-03 08:59:00,2.54076,2.54076,2.53942,2.53942,12000000.0
2009-02-03 09:00:00,2.5389,2.53981,2.5388,2.53981,26000000.0
2009-02-03 09:01:00,2.53924,2.53925,2.53897,2.53899,19000000.0
2009-02-03 09:02:00,2.53902,2.53943,2.53902,2.5392,15000000.0
2009-02-03 09:03:00,2.539,2.53907,2.53888,2.53907,16000000.0
2009-02-03 09:04:00,2.53919,2.53919,2.5382,2.5382,22000000.0
2009-02-03 09:05:00,2.539,2.53905,2.5388,2.53891,11000000.0
2009-02-03 09:06:00,2.53942,2.54007,2.53942,2.53973,31000000.0
2009-02-03 09:07:00,2.5394,2.53969,2.5394,2.53967,33000000.0
2009-02-03 09:08:00,2.53886,2.53886,2.53735,2.53735,17000000.0
2009-02-03 09:09:00,2.53711,2.53736,2.53674,2.5373,37000000.0
2009-02-03 09:10:00,2.53786,2.53808,2.53707,2.53808,31000000.0
2009-02-03 09:11:00,2.53808,2.53808,2.53625,2.53625,26000000.0
2009-02-03 09:12:00,2.53595,2.53659,2.53591,2.53658,41000000.0
2009-02-03 09:13:00,2.53698,2.53824,2.53698,2.53785,61000000.0
2009-02-03 09:14:00,2.53745,2.53745,2.53702,2.53702,57000000.0
2009-02-03 09:15:00,2.53718,2.53775,2.53709,2.53775,33000000.0
2009-02-03 09:16:00,2.53817,2.53848,2.53811,2.53811,39000000.0
2009-02-03 09:17:00,2.53775,2.53776,2.53754,2.53776,40000000.0
2009-02-03 09:18:00,2.53761,2.53761,2.53712,2.53726,68000000.0
2009-02-03 09:19:00,2.53699,2.53718,2.53594,2.53606,52000000.0
2009-02-03 09:20:00,2.53517,2.53533,2.53482,2.53482,37000000.0
2009-02-03 09:21:00,2.5352,2.53716,2.5352,2.53714,61000000.0
2009-02-03 09:22:00,2.5381,2.53895,2.5381,2.53892,63000000.0
2009-02-03 09:23:00,2.53935,2.53966,2.53935,2.53948,65000000.0
2009-02-03 09:24:00,2.53918,2.53918,2.53838,2.53838,47000000.0
2009-02-03 09:25:00,2.53814,2.53815,2.5379,2.5379,32000000.0
2009-02-03 09:26:00,2.53819,2.53843,2.53642,2.53642,29000000.0
2009-02-03 09:27:00,2.53555,2.53599,2.53487,2.53598,55000000.0
2009-02-03 09:28:00,2.53613,2.53621,2.53581,2.53611,46000000.0
2009-02-03 09:29:00,2.53624,2.53667,2.53624,2.53633,32000000.0
2009-02-03 09:30:00,2.53627,2.53669,2.53614,2.53614,24000000.0
2009-02-03 09:31:00,2.53536,2.53536,2.53451,2.53451,18000000.0
2009-02-03 09:32:00,2.5345,2.53497,2.5345,2.53485,35000000.0
2009-02-03 09:33:00,2.53475,2.53475,2.53457,2.53475,43000000.0
2009-02-03 09:34:00,2.535,2.53536,2.535,2.53536,31000000.0
2009-02-03 09:35:00,2.53529,2.53611,2.53511,2.53611,47000000.0
2009-02-03 09:36:00,2.53668,2.53683,2.53578,2.53635,34000000.0
2009-02-03 09:37:00,2.53723,2.53909,2.53723,2.53767,49000000.0
2009-02-03 09:38:00,2.53631,2.53733,2.53631,2.53713,37000000.0
2009-02-03 09:39:00,2.53727,2.5401,2.53727,2.53807,61000000.0
2009-02-03 09:40:00,2.53887,2.54067,2.53887,2.54067,46000000.0
2009-02-03 09:41:00,2.54095,2.54182,2.54095,2.5415,33000000.0
2009-02-03 09:42:00,2.54142,2.54142,2.53971,2.53971,60000000.0
2009-02-03 09:43:00,2.5399,2.54006,2.53979,2.54003,66000000.0
2009-02-03 09:44:00,2.54011,2.54035,2.54011,2.54035,21000000.0
2009-02-03 09:45:00,2.54062,2.54118,2.54062,2.54116,22000000.0
2009-02-03 09:46:00,2.54131,2.54144,2.54112,2.54122,30000000.0
2009-02-03 09:47:00,2.54177,2.54203,2.54161,2.54161,24000000.0
2009-02-03 09:48:00,2.54091,2.54098,2.54087,2.54098,34000000.0
2009-02-03 09:49:00,2.54099,2.54128,2.53984,2.54037,26000000.0
2009-02-03 09:50:00,2.54053,2.54226,2.54053,2.54226,34000000.0
2009-02-03 09:51:00,2.54205,2.54205,2.54123,2.54123,56000000.0
2009-02-03 09:52:00,2.54139,2.54139,2.54093,2.54104,38000000.0
2009-02-03 09:53:00,2.54122,2.54208,2.54122,2.54208,32000000.0
2009-02-03 09:54:00,2.54169,2.54234,2.54167,2.54228,36000000.0
2009-02-03 09:55:00,2.54198,2.54198,2.53954,2.54097,38000000.0
2009-02-03 09:56:00,2.54093,2.5417,2.54093,2.54132,38000000.0
2009-02-03 09:57:00,2.5412,2.5417,2.5412,2.54134,30000000.0
2009-02-03 09:58:00,2.54116,2.54116,2.54052,2.5408,52000000.0
2009-02-03 09:59:00,2.541,2.54124,2.54096,2.54124,32000000.0
2009-02-03 10:00:00,2.54106,2.54106,2.54046,2.54046,39000000.0
2009-02-03 10:01:00,2.54044,2.54081,2.54022,2.54038,44000000.0
2009-02-03 10:02:00,2.54079,2.54104,2.54073,2.54073,34000000.0
2009-02-03 10:03:00,2.53975,2.53975,2.53889,2.5389,47000000.0
2009-02-03 10:04:00,2.53881,2.5392,2.53874,2.53874,32000000.0
2009-02-03 10:05:00,2.53862,2.53897,2.53855,2.53892,32000000.0
2009-02-03 10:06:00,2.53943,2.54092,2.53943,2.54047,42000000.0
2009-02-03 10:07:00,2.53955,2.54093,2.53922,2.53922,51000000.0
2009-02-03 10:08:00,2.53899,2.53967,2.53899,2.53967,54000000.0
2009-02-03 10:09:00,2.53994,2.54032,2.53994,2.54028,53000000.0
2009-02-03 10:10:00,2.54052,2.54182,2.54042,2.54182,72000000.0
2009-02-03 10:11:00,2.54225,2.54326,2.54225,2.54326,61000000.0
2009-02-03 10:12:00,2.54338,2.54369,2.54317,2.54317,65000000.0
2009-02-03 10:13:00,2.54279,2.54279,2.54236,2.54236,56000000.0
2009-02-03 10:14:00,2.54273,2.54294,2.54272,2.54272,49000000.0
2009-02-03 10:15:00,2.5429,2.54514,2.5429,2.54514,46000000.0
2009-02-03 10:16:00,2.54522,2.54666,2.54522,2.54666,33000000.0
2009-02-03 10:17:00,2.54689,2.54734,2.54682,2.54723,37000000.0
2009-02-03 10:18:00,2.54687,2.54773,2.54651,2.54735,50000000.0
2009-02-03 10:19:00,2.54722,2.5474,2.54643,2.54681,59000000.0
2009-02-03 10:20:00,2.54662,2.54662,2.5461,2.5461,41000000.0
2009-02-03 10:21:00,2.54625,2.54625,2.54556,2.54556,44000000.0
2009-02-03 10:22:00,2.54648,2.54662,2.54615,2.54662,47000000.0
2009-02-03 10:23:00,2.54664,2.54664,2.54601,2.54601,58000000.0
2009-02-03 10:24:00,2.54602,2.54727,2.54602,2.54708,43000000.0
2009-02-03 10:25:00,2.54712,2.54712,2.54673,2.54673,60000000.0
2009-02-03 10:26:00,2.54665,2.54665,2.54569,2.54569,64000000.0
2009-02-03 10:27:00,2.54562,2.54609,2.5456,2.5457,54000000.0
2009-02-03 10:28:00,2.54559,2.54575,2.54556,2.5457,62000000.0
2009-02-03 10:29:00,2.5457,2.54621,2.5453,2.54621,61000000.0
2009-02-03 10:30:00,2.54636,2.54636,2.54565,2.54569,36000000.0
2009-02-03 10:31:00,2.54576,2.54595,2.54538,2.54538,39000000.0
2009-02-03 10:32:00,2.54574,2.54642,2.54574,2.54642,44000000.0
2009-02-03 10:33:00,2.54628,2.54628,2.54556,2.54608,18000000.0
2009-02-03 10:34:00,2.54667,2.54698,2.54667,2.5469,20000000.0
2009-02-03 10:35:00,2.54674,2.54682,2.54654,2.54654,23000000.0
2009-02-03 10:36:00,2.54646,2.54646,2.54443,2.54443,32000000.0
2009-02-03 10:37:00,2.54442,2.54445,2.54387,2.54405,30000000.0
2009-02-03 10:38:00,2.54437,2.54437,2.54315,2.54315,26000000.0
2009-02-03 10:39:00,2.54172,2.54201,2.54161,2.54201,29000000.0
2009-02-03 10:40:00,2.54155,2.54155,2.54123,2.54123,19000000.0
2009-02-03 10:41:00,2.54145,2.54202,2.54145,2.54147,29000000.0
2009-02-03 10:42:00,2.54136,2.54136,2.54103,2.54103,38000000.0
2009-02-03 10:43:00,2.54096,2.54096,2.54072,2.54072,27000000.0
2009-02-03 10:44:00,2.5406,2.5406,2.54003,2.54029,26000000.0
2009-02-03 10:45:00,2.54066,2.54066,2.54032,2.54032,27000000.0
2009-02-03 10:46:00,2.5403,2.5403,2.53912,2.53912,35000000.0
2009-02-03 10:47:00,2.53859,2.53894,2.53787,2.53894,23000000.0
2009-02-03 10:48:00,2.53921,2.5397,2.53921,2.5397,44000000.0
2009-02-03 10:49:00,2.53938,2.5406,2.53932,2.5406,36000000.0
2009-02-03 10:50:00,2.53895,2.53895,2.53753,2.53753,47000000.0
2009-02-03 10:51:00,2.53705,2.53868,2.53705,2.53868,45000000.0
2009-02-03 10:52:00,2.53902,2.54024,2.53902,2.54013,33000000.0
2009-02-03 10:53:00,2.54035,2.54036,2.53956,2.53956,46000000.0
2009-02-03 10:54:00,2.54024,2.54328,2.54024,2.54328,35000000.0
2009-02-03 10:55:00,2.54442,2.5455,2.54376,2.54376,37000000.0
2009-02-03 10:56:00,2.54303,2.54315,2.54268,2.54279,33000000.0
2009-02-03 10:57:00,2.54241,2.54305,2.54241,2.54293,33000000.0
2009-02-03 10:58:00,2.54305,2.54447,2.54305,2.54433,26000000.0
2009-02-03 10:59:00,2.54477,2.5466,2.54477,2.54617,47000000.0
2009-02-03 11:00:00,2.54563,2.54563,2.54495,2.54529,39000000.0
2009-02-03 11:01:00,2.54529,2.54564,2.54471,2.54471,45000000.0
2009-02-03 11:02:00,2.54434,2.54434,2.54414,2.54426,17000000.0
2009-02-03 11:03:00,2.54436,2.5448,2.5443,2.5448,37000000.0
2009-02-03 11:04:00,2.54487,2.54487,2.54409,2.54409,40000000.0
2009-02-03 11:05:00,2.5441,2.54444,2.54381,2.54391,18000000.0
2009-02-03 11:06:00,2.54387,2.54471,2.54387,2.54466,19000000.0
2009-02-03 11:07:00,2.54452,2.54452,2.54415,2.54438,30000000.0
2009-02-03 11:08:00,2.54487,2.54536,2.54446,2.54446,30000000.0
2009-02-03 11:09:00,2.5445,2.54522,2.5445,2.54515,45000000.0
2009-02-03 11:10:00,2.54498,2.54498,2.54452,2.54457,35000000.0
2009-02-03 11:11:00,2.54494,2.547,2.54494,2.547,46000000.0
2009-02-03 11:12:00,2.54654,2.54737,2.54593,2.54737,55000000.0
2009-02-03 11:13:00,2.54735,2.54848,2.54735,2.54817,59000000.0
2009-02-03 11:14:00,2.5476,2.54837,2.5476,2.5481,41000000.0
2009-02-03 11:15:00,2.54779,2.54877,2.54779,2.54806,34000000.0
2009-02-03 11:16:00,2.54811,2.54834,2.54793,2.54834,20000000.0
2009-02-03 11:17:00,2.54866,2.54866,2.54783,2.54799,57000000.0
2009-02-03 11:18:00,2.54817,2.5486,2.54812,2.54854,44000000.0
2009-02-03 11:19:00,2.54861,2.54892,2.54853,2.54892,63000000.0
2009-02-03 11:20:00,2.54897,2.54938,2.54865,2.54938,43000000.0
2009-02-03 11:21:00,2.54911,2.54935,2.54904,2.54905,34000000.0
2009-02-03 11:22:00,2.55012,2.5526,2.55012,2.5526,56000000.0
2009-02-03 11:23:00,2.55286,2.55286,2.55192,2.55192,43000000.0
2009-02-03 11:24:00,2.5517,2.5517,2.55055,2.55055,53000000.0
2009-02-03 11:25:00,2.55024,2.55105,2.55024,2.55105,29000000.0
2009-02-03 11:26:00,2.55013,2.55013,2.54947,2.54961,41000000.0
2009-02-03 11:27:00,2.54964,2.55033,2.54912,2.55033,34000000.0
2009-02-03 11:28:00,2.55095,2.55099,2.5504,2.5504,36000000.0
2009-02-03 11:29:00,2.55084,2.55277,2.55084,2.55188,43000000.0
2009-02-03 11:30:00,2.551,2.551,2.54951,2.54951,24000000.0
2009-02-03 11:31:00,2.5492,2.5492,2.54746,2.54751,34000000.0
2009-02-03 11:32:00,2.54671,2.54675,2.54582,2.54675,46000000.0
2009-02-03 11:33:00,2.54724,2.54724,2.54674,2.5469,41000000.0
2009-02-03 11:34:00,2.54648,2.54775,2.54648,2.54775,28000000.0
2009-02-03 11:35:00,2.54813,2.54876,2.54813,2.54876,44000000.0
2009-02-03 11:36:00,2.54822,2.54831,2.54781,2.54831,48000000.0
2009-02-03 11:37:00,2.54845,2.54853,2.5484,2.54847,50000000.0
2009-02-03 11:38:00,2.54873,2.54874,2.54786,2.54804,37000000.0
2009-02-03 11:39:00,2.54965,2.55168,2.54965,2.55168,52000000.0
2009-02-03 11:40:00,2.55111,2.55117,2.54992,2.54992,27000000.0
2009-02-03 11:41:00,2.54983,2.54983,2.54877,2.54916,49000000.0
2009-02-03 11:42:00,2.54875,2.54925,2.54875,2.54925,22000000.0
2009-02-03 11:43:00,2.54926,2.54926,2.54732,2.54732,45000000.0
2009-02-03 11:44:00,2.54674,2.54685,2.54463,2.54463,42000000.0
2009-02-03 11:45:00,2.54537,2.54681,2.54537,2.54616,41000000.0
2009-02-03 11:46:00,2.54622,2.54671,2.5461,2.5465,38000000.0
2009-02-03 11:47:00,2.54668,2.54757,2.54668,2.54757,22000000.0
2009-02-03 11:48:00,2.54811,2.54844,2.54808,2.54818,27000000.0
2009-02-03 11:49:00,2.54813,2.54872,2.54813,2.54848,41000000.0
2009-02-03 11:50:00,2.54882,2.54882,2.54793,2.54793,44000000.0
2009-02-03 11:51:00,2.54794,2.54794,2.54767,2.54779,37000000.0
2009-02-03 11:52:00,2.54723,2.54723,2.54633,2.54652,37000000.0
2009-02-03 11:53:00,2.54641,2.54641,2.54436,2.54436,33000000.0
2009-02-03 11:54:00,2.54429,2.54556,2.54386,2.54386,37000000.0
2009-02-03 11:55:00,2.54462,2.54495,2.54429,2.54439,38000000.0
2009-02-03 11:56:00,2.5449,2.54582,2.5449,2.54515,51000000.0
2009-02-03 11:57:00,2.5454,2.54653,2.5454,2.54653,29000000.0
2009-02-03 11:58:00,2.54587,2.54587,2.54528,2.54528,31000000.0
2009-02-03 11:59:00,2.54532,2.54584,2.54531,2.54584,51000000.0
2009-02-03 12:00:00,2.5458,2.5458,2.54559,2.54559,23000000.0
2009-02-03 12:01:00,2.54499,2.54512,2.54499,2.54508,24000000.0
2009-02-03 12:02:00,2.54505,2.54505,2.54411,2.54411,34000000.0
2009-02-03 12:03:00,2.54359,2.54359,2.54298,2.54327,36000000.0
2009-02-03 12:04:00,2.54346,2.54437,2.54345,2.54386,33000000.0
2009-02-03 12:05:00,2.54502,2.54597,2.54502,2.54546,26000000.0
2009-02-03 12:06:00,2.54589,2.54621,2.54582,2.54582,15000000.0
2009-02-03 12:07:00,2.54514,2.54514,2.54504,2.54507,23000000.0
2009-02-03 12:08:00,2.54526,2.54551,2.54526,2.54551,37000000.0
2009-02-03 12:09:00,2.54618,2.54662,2.54618,2.54662,11000000.0
2009-02-03 12:10:00,2.54623,2.54623,2.54562,2.54606,25000000.0
2009-02-03 12:11:00,2.54572,2.54713,2.54572,2.54713,33000000.0
2009-02-03 12:12:00,2.54744,2.54782,2.54723,2.54723,31000000.0
2009-02-03 12:13:00,2.54761,2.54791,2.54716,2.54791,24000000.0
2009-02-03 12:14:00,2.54811,2.54811,2.54776,2.54776,36000000.0
2009-02-03 12:15:00,2.5483,2.54924,2.5483,2.54924,29000000.0
2009-02-03 12:16:00,2.54957,2.55467,2.54957,2.55467,30000000.0
2009-02-03 12:17:00,2.55446,2.55446,2.55352,2.55375,41000000.0
2009-02-03 12:18:00,2.55385,2.55445,2.55384,2.55399,43000000.0
2009-02-03 12:19:00,2.55397,2.55472,2.55374,2.55472,37000000.0
2009-02-03 12:20:00,2.55529,2.55592,2.55529,2.55592,40000000.0
2009-02-03 12:21:00,2.55544,2.55553,2.55453,2.55455,61000000.0
2009-02-03 12:22:00,2.55468,2.55517,2.55448,2.55517,24000000.0
2009-02-03 12:23:00,2.55446,2.55446,2.55407,2.5544,23000000.0
2009-02-03 12:24:00,2.55529,2.55543,2.55401,2.55401,30000000.0
2009-02-03 12:25:00,2.55306,2.55306,2.55211,2.55211,22000000.0
2009-02-03 12:26:00,2.55235,2.55374,2.55213,2.5532,32000000.0
2009-02-03 12:27:00,2.55356,2.55389,2.55356,2.55389,25000000.0
2009-02-03 12:28:00,2.55266,2.55266,2.55042,2.55157,58000000.0
2009-02-03 12:29:00,2.55224,2.55244,2.55026,2.55043,71000000.0
2009-02-03 12:30:00,2.55089,2.55285,2.55073,2.55285,47000000.0
2009-02-03 12:31:00,2.55321,2.55371,2.55306,2.55306,55000000.0
2009-02-03 12:32:00,2.55287,2.55287,2.55189,2.55198,32000000.0
2009-02-03 12:33:00,2.55173,2.55173,2.55114,2.55119,40000000.0
2009-02-03 12:34:00,2.55126,2.55153,2.55125,2.55153,14000000.0
2009-02-03 12:35:00,2.55171,2.55171,2.55139,2.55139,20000000.0
2009-02-03 12:36:00,2.55138,2.55147,2.55114,2.55114,36000000.0
2009-02-03 12:37:00,2.55097,2.55112,2.55096,2.55108,22000000.0
2009-02-03 12:38:00,2.55189,2.55189,2.55066,2.55089,12000000.0
2009-02-03 12:39:00,2.55137,2.55298,2.55137,2.55298,20000000.0
2009-02-03 12:40:00,2.55342,2.55441,2.55342,2.55441,16000000.0
2009-02-03 12:41:00,2.55512,2.55537,2.55411,2.55411,10000000.0
2009-02-03 12:42:00,2.5529,2.5534,2.5529,2.5534,26000000.0
2009-02-03 12:43:00,2.55412,2.5543,2.55412,2.55427,9000000.0
2009-02-03 12:44:00,2.55375,2.55375,2.55334,2.55342,21000000.0
2009-02-03 12:45:00,2.55323,2.55323,2.55284,2.55284,30000000.0
2009-02-03 12:46:00,2.55278,2.55278,2.55163,2.55163,41000000.0
2009-02-03 12:47:00,2.55149,2.55183,2.55125,2.55143,26000000.0
2009-02-03 12:48:00,2.55161,2.55253,2.55161,2.55253,27000000.0
2009-02-03 12:49:00,2.5523,2.55255,2.55227,2.55237,36000000.0
2009-02-03 12:50:00,2.55248,2.55331,2.55248,2.55303,34000000.0
2009-02-03 12:51:00,2.55269,2.55411,2.55246,2.55411,25000000.0
2009-02-03 12:52:00,2.55405,2.55405,2.55158,2.55171,26000000.0
2009-02-03 12:53:00,2.5519,2.55398,2.5519,2.55398,16000000.0
2009-02-03 12:54:00,2.55418,2.55418,2.55296,2.55353,28000000.0
2009-02-03 12:55:00,2.55313,2.55313,2.5519,2.55223,29000000.0
2009-02-03 12:56:00,2.55307,2.55395,2.55303,2.55303,30000000.0
2009-02-03 12:57:00,2.55394,2.55409,2.55326,2.55405,26000000.0
2009-02-03 12:58:00,2.55414,2.55414,2.55099,2.55166,14000000.0
2009-02-03 12:59:00,2.55139,2.55139,2.55075,2.55125,32000000.0
2009-02-03 13:00:00,2.55125,2.55125,2.55061,2.55061,20000000.0
2009-02-03 13:01:00,2.55065,2.55068,2.55013,2.55017,31000000.0
2009-02-03 13:02:00,2.55031,2.55042,2.54994,2.54994,12000000.0
2009-02-03 13:03:00,2.54881,2.54881,2.54658,2.54721,21000000.0
2009-02-03 13:04:00,2.54718,2.54917,2.54718,2.54917,7000000.0
2009-02-03 13:05:00,2.54874,2.54876,2.54774,2.54815,17000000.0
2009-02-03 13:06:00,2.54825,2.54825,2.54788,2.54799,22000000.0
2009-02-03 13:07:00,2.54783,2.54783,2.54769,2.54769,17000000.0
2009-02-03 13:08:00,2.54842,2.54865,2.54828,2.54828,37000000.0
2009-02-03 13:09:00,2.54813,2.54813,2.54803,2.54803,33000000.0
2009-02-03 13:10:00,2.54807,2.54816,2.54787,2.54816,32000000.0
2009-02-03 13:11:00,2.54856,2.54899,2.54856,2.54891,21000000.0
2009-02-03 13:12:00,2.5494,2.55011,2.5494,2.54973,7000000.0
2009-02-03 13:13:00,2.55003,2.55094,2.55003,2.55094,11000000.0
2009-02-03 13:14:00,2.55077,2.55093,2.5497,2.5497,33000000.0
2009-02-03 13:15:00,2.55063,2.55253,2.55063,2.55241,25000000.0
2009-02-03 13:16:00,2.55236,2.55236,2.55221,2.55227,20000000.0
2009-02-03 13:17:00,2.55205,2.55205,2.5507,2.55113,19000000.0
2009-02-03 13:18:00,2.55092,2.55092,2.54944,2.54944,41000000.0
2009-02-03 13:19:00,2.54964,2.55022,2.54961,2.55022,36000000.0
2009-02-03 13:20:00,2.55092,2.55152,2.55092,2.55152,36000000.0
2009-02-03 13:21:00,2.55132,2.55145,2.551,2.55132,54000000.0
2009-02-03 13:22:00,2.55155,2.55335,2.55155,2.55267,41000000.0
2009-02-03 13:23:00,2.55407,2.55407,2.55307,2.55307,11000000.0
2009-02-03 13:24:00,2.55306,2.55306,2.55257,2.55257,23000000.0
2009-02-03 13:25:00,2.5523,2.5523,2.55169,2.55169,25000000.0
2009-02-03 13:26:00,2.5517,2.55211,2.5517,2.55211,20000000.0
2009-02-03 13:27:00,2.55231,2.55296,2.55231,2.55285,32000000.0
2009-02-03 13:28:00,2.55264,2.55264,2.55114,2.55114,26000000.0
2009-02-03 13:29:00,2.55072,2.55148,2.55072,2.55075,25000000.0
2009-02-03 13:30:00,2.55065,2.55102,2.54957,2.54957,16000000.0
2009-02-03 13:31:00,2.54869,2.5492,2.54833,2.54901,21000000.0
2009-02-03 13:32:00,2.54882,2.54882,2.54818,2.54842,28000000.0
2009-02-03 13:33:00,2.54896,2.54951,2.54881,2.54951,18000000.0
2009-02-03 13:34:00,2.54952,2.54952,2.54855,2.54855,35000000.0
2009-02-03 13:35:00,2.54826,2.54826,2.54734,2.54734,10000000.0
2009-02-03 13:36:00,2.54698,2.54701,2.54677,2.54696,40000000.0
2009-02-03 13:37:00,2.54653,2.54719,2.54653,2.54719,22000000.0
2009-02-03 13:38:00,2.54789,2.54809,2.5475,2.54766,39000000.0
2009-02-03 13:39:00,2.54794,2.54815,2.54792,2.54792,32000000.0
2009-02-03 13:40:00,2.54797,2.54821,2.54787,2.54816,35000000.0
2009-02-03 13:41:00,2.54828,2.54875,2.54828,2.54875,27000000.0
2009-02-03 13:42:00,2.54879,2.54944,2.54878,2.54906,32000000.0
2009-02-03 13:43:00,2.54881,2.54881,2.54763,2.54768,26000000.0
2009-02-03 13:44:00,2.54741,2.54784,2.54741,2.54779,25000000.0
2009-02-03 13:45:00,2.54775,2.54783,2.54753,2.54753,21000000.0
2009-02-03 13:46:00,2.54766,2.5485,2.54763,2.5485,13000000.0
2009-02-03 13:47:00,2.54877,2.54877,2.54714,2.54776,22000000.0
2009-02-03 13:48:00,2.54762,2.54762,2.54647,2.54647,21000000.0
2009-02-03 13:49:00,2.5445,2.5445,2.54386,2.54386,24000000.0
2009-02-03 13:50:00,2.54393,2.54529,2.54393,2.54529,27000000.0
2009-02-03 13:51:00,2.54644,2.54693,2.54644,2.54693,27000000.0
2009-02-03 13:52:00,2.54796,2.54891,2.54796,2.54891,31000000.0
2009-02-03 13:53:00,2.54856,2.54856,2.54837,2.54841,31000000.0
2009-02-03 13:54:00,2.54729,2.5474,2.54649,2.5474,28000000.0
2009-02-03 13:55:00,2.54646,2.54646,2.54369,2.5438,33000000.0
2009-02-03 13:56:00,2.54369,2.54379,2.54339,2.54379,23000000.0
2009-02-03 13:57:00,2.54353,2.54368,2.54353,2.54368,19000000.0
2009-02-03 13:58:00,2.54405,2.54405,2.54312,2.54347,30000000.0
2009-02-03 13:59:00,2.54403,2.54552,2.54403,2.54552,39000000.0
2009-02-03 14:00:00,2.54518,2.54518,2.54465,2.54489,30000000.0
2009-02-03 14:01:00,2.54507,2.54532,2.54507,2.54532,16000000.0
2009-02-03 14:02:00,2.54581,2.54581,2.54557,2.54565,34000000.0
2009-02-03 14:03:00,2.54492,2.54569,2.54478,2.54517,24000000.0
2009-02-03 14:04:00,2.5453,2.54596,2.5453,2.54596,20000000.0
2009-02-03 14:05:00,2.54569,2.54569,2.54476,2.5454,31000000.0
2009-02-03 14:06:00,2.54545,2.54545,2.54465,2.54465,28000000.0
2009-02-03 14:07:00,2.54435,2.54479,2.54435,2.5444,32000000.0
2009-02-03 14:08:00,2.54505,2.54505,2.5442,2.54452,22000000.0
2009-02-03 14:09:00,2.54508,2.54508,2.54447,2.54459,15000000.0
2009-02-03 14:10:00,2.54466,2.54564,2.54466,2.54564,24000000.0
2009-02-03 14:11:00,2.54591,2.54611,2.54591,2.54611,22000000.0
2009-02-03 14:12:00,2.54647,2.54691,2.54647,2.54691,17000000.0
2009-02-03 14:13:00,2.5473,2.5473,2.54694,2.54694,19000000.0
2009-02-03 14:14:00,2.54671,2.54671,2.5456,2.5456,22000000.0
2009-02-03 14:15:00,2.54568,2.54726,2.54568,2.54726,26000000.0
2009-02-03 14:16:00,2.54744,2.54808,2.54744,2.5475,10000000.0
2009-02-03 14:17:00,2.54741,2.54899,2.54689,2.54899,8000000.0
2009-02-03 14:18:00,2.5492,2.54945,2.5488,2.54916,13000000.0
2009-02-03 14:19:00,2.54904,2.54904,2.54807,2.54807,29000000.0
2009-02-03 14:20:00,2.54823,2.54881,2.54803,2.54803,15000000.0
2009-02-03 14:21:00,2.54786,2.54804,2.54755,2.54799,18000000.0
2009-02-03 14:22:00,2.54798,2.54926,2.54794,2.54926,10000000.0
2009-02-03 14:23:00,2.54871,2.54871,2.54675,2.54675,24000000.0
2009-02-03 14:24:00,2.54612,2.54612,2.54571,2.54571,17000000.0
2009-02-03 14:25:00,2.54617,2.5471,2.54617,2.54675,31000000.0
2009-02-03 14:26:00,2.54638,2.54926,2.54638,2.54926,14000000.0
2009-02-03 14:27:00,2.5498,2.55013,2.54952,2.54952,14000000.0
2009-02-03 14:28:00,2.54871,2.55042,2.5484,2.55042,9000000.0
2009-02-03 14:29:00,2.5503,2.55046,2.55007,2.55046,7000000.0
2009-02-03 14:30:00,2.55065,2.5516,2.55049,2.5516,17000000.0
2009-02-03 14:31:00,2.5514,2.5514,2.54961,2.54961,21000000.0
2009-02-03 14:32:00,2.54862,2.54879,2.5484,2.5484,8000000.0
2009-02-03 14:33:00,2.54801,2.54839,2.54797,2.54839,10000000.0
2009-02-03 14:34:00,2.5481,2.5481,2.54766,2.54766,11000000.0
2009-02-03 14:35:00,2.54836,2.54882,2.54836,2.54882,7000000.0
2009-02-03 14:36:00,2.54829,2.54829,2.5478,2.54781,8000000.0
2009-02-03 14:37:00,2.54812,2.54936,2.54812,2.54936,11000000.0
2009-02-03 14:38:00,2.549,2.549,2.54606,2.54606,7000000.0
2009-02-03 14:39:00,2.54469,2.54469,2.54392,2.54402,8000000.0
2009-02-03 14:40:00,2.54462,2.54558,2.54462,2.54558,8000000.0
2009-02-03 14:41:00,2.54565,2.54573,2.54544,2.54553,10000000.0
2009-02-03 14:42:00,2.54531,2.54555,2.54387,2.54387,9000000.0
2009-02-03 14:43:00,2.54315,2.54355,2.54288,2.54355,8000000.0
2009-02-03 14:44:00,2.54394,2.54394,2.54369,2.54387,8000000.0
2009-02-03 14:45:00,2.5443,2.54471,2.54427,2.54471,7000000.0
2009-02-03 14:46:00,2.54485,2.5452,2.54485,2.54518,9000000.0
2009-02-03 14:47:00,2.54519,2.54646,2.54513,2.54624,8000000.0
2009-02-03 14:48:00,2.54643,2.54643,2.54543,2.54562,8000000.0
2009-02-03 14:49:00,2.54526,2.54579,2.54526,2.54579,9000000.0
2009-02-03 14:50:00,2.54579,2.54632,2.54579,2.54579,7000000.0
2009-02-03 14:51:00,2.54564,2.546,2.54527,2.54527,10000000.0
2009-02-03 14:52:00,2.5452,2.5452,2.54476,2.54481,7000000.0
2009-02-03 14:53:00,2.54463,2.5447,2.54444,2.54456,7000000.0
2009-02-03 14:54:00,2.54438,2.54454,2.54382,2.54382,8000000.0
2009-02-03 14:55:00,2.54384,2.54404,2.54325,2.54325,7000000.0
2009-02-03 14:56:00,2.543,2.54447,2.543,2.54384,8000000.0
2009-02-03 14:57:00,2.54295,2.54306,2.5427,2.54306,7000000.0
2009-02-03 14:58:00,2.54351,2.54408,2.54346,2.54346,8000000.0
2009-02-03 14:59:00,2.54369,2.54369,2.5407,2.5407,8000000.0
2009-02-03 15:00:00,2.54049,2.54153,2.54036,2.54153,7000000.0
2009-02-03 15:01:00,2.54177,2.54251,2.54177,2.54251,8000000.0
2009-02-03 15:02:00,2.54266,2.54288,2.54266,2.54288,7000000.0
2009-02-03 15:03:00,2.543,2.54315,2.543,2.54304,7000000.0
2009-02-03 15:04:00,2.54294,2.54294,2.54258,2.54258,8000000.0
2009-02-03 15:05:00,2.54263,2.54282,2.54263,2.54282,7000000.0
2009-02-03 15:06:00,2.54339,2.5439,2.54339,2.5439,8000000.0
2009-02-03 15:07:00,2.54269,2.54269,2.54104,2.54117,11000000.0
2009-02-03 15:08:00,2.5408,2.5408,2.54018,2.54018,8000000.0
2009-02-03 15:09:00,2.5401,2.54067,2.5401,2.54062,7000000.0
2009-02-03 15:10:00,2.54072,2.54115,2.54072,2.54106,7000000.0
2009-02-03 15:11:00,2.5409,2.54134,2.5409,2.54122,11000000.0
2009-02-03 15:12:00,2.54067,2.54088,2.5406,2.5406,10000000.0
2009-02-03 15:13:00,2.5406,2.5407,2.54047,2.54065,9000000.0
2009-02-03 15:14:00,2.5405,2.54107,2.54019,2.54107,10000000.0
2009-02-03 15:15:00,2.54053,2.54229,2.54053,2.54229,8000000.0
2009-02-03 15:16:00,2.54214,2.54228,2.54179,2.54179,9000000.0
2009-02-03 15:17:00,2.54168,2.54223,2.54168,2.54218,9000000.0
2009-02-03 15:18:00,2.54227,2.54355,2.54224,2.54353,8000000.0
2009-02-03 15:19:00,2.54322,2.54322,2.54246,2.54256,7000000.0
2009-02-03 15:20:00,2.54167,2.54167,2.54066,2.54066,9000000.0
2009-02-03 15:21:00,2.54095,2.54127,2.54083,2.54127,8000000.0
2009-02-03 15:22:00,2.54171,2.54175,2.54081,2.541,9000000.0
2009-02-03 15:23:00,2.54086,2.54086,2.53897,2.53897,8000000.0
2009-02-03 15:24:00,2.53846,2.53868,2.53826,2.53826,8000000.0
2009-02-03 15:25:00,2.53876,2.53977,2.53875,2.53875,7000000.0
2009-02-03 15:26:00,2.53905,2.53932,2.53797,2.53797,7000000.0
2009-02-03 15:27:00,2.53894,2.5402,2.53894,2.54007,7000000.0
2009-02-03 15:28:00,2.54046,2.54046,2.53917,2.53926,11000000.0
2009-02-03 15:29:00,2.53911,2.54013,2.53911,2.54013,7000000.0
2009-02-03 15:30:00,2.54057,2.54057,2.53918,2.53918,9000000.0
2009-02-03 15:31:00,2.53918,2.53951,2.53902,2.53951,9000000.0
2009-02-03 15:32:00,2.53948,2.53991,2.53948,2.53991,10000000.0
2009-02-03 15:33:00,2.54,2.54007,2.53932,2.53932,8000000.0
2009-02-03 15:34:00,2.5398,2.54013,2.5398,2.53996,9000000.0
2009-02-03 15:35:00,2.54024,2.54132,2.54024,2.54132,7000000.0
2009-02-03 15:36:00,2.54111,2.54133,2.54089,2.54133,7000000.0
2009-02-03 15:37:00,2.54156,2.54217,2.54137,2.54217,8000000.0
2009-02-03 15:38:00,2.54103,2.54326,2.54103,2.54309,7000000.0
2009-02-03 15:39:00,2.54326,2.5439,2.54323,2.5439,10000000.0
2009-02-03 15:40:00,2.54378,2.54416,2.54346,2.54346,9000000.0
2009-02-03 15:41:00,2.54356,2.54372,2.54272,2.54372,11000000.0
2009-02-03 15:42:00,2.54406,2.54454,2.54384,2.54454,8000000.0
2009-02-03 15:43:00,2.54455,2.54476,2.54444,2.54462,8000000.0
2009-02-03 15:44:00,2.54473,2.54526,2.54473,2.54486,8000000.0
2009-02-03 15:45:00,2.54581,2.54632,2.54354,2.54354,8000000.0
2009-02-03 15:46:00,2.5432,2.544,2.54314,2.54328,10000000.0
2009-02-03 15:47:00,2.54364,2.54467,2.54364,2.54467,7000000.0
2009-02-03 15:48:00,2.54427,2.5446,2.54409,2.54415,7000000.0
2009-02-03 15:49:00,2.54429,2.54497,2.54429,2.54493,8000000.0
2009-02-03 15:50:00,2.54571,2.54618,2.54557,2.54557,8000000.0
2009-02-03 15:51:00,2.54506,2.54506,2.54337,2.54337,9000000.0
2009-02-03 15:52:00,2.54246,2.54483,2.54215,2.54483,7000000.0
2009-02-03 15:53:00,2.54535,2.54558,2.54493,2.54494,7000000.0
2009-02-03 15:54:00,2.54497,2.54497,2.543,2.543,11000000.0
2009-02-03 15:55:00,2.54362,2.54558,2.54362,2.54558,9000000.0
2009-02-03 15:56:00,2.54645,2.54645,2.54543,2.54617,7000000.0
2009-02-03 15:57:00,2.54704,2.54719,2.54652,2.54719,10000000.0
2009-02-03 15:58:00,2.54809,2.54895,2.54809,2.54833,10000000.0
2009-02-03 15:59:00,2.5486,2.54875,2.54842,2.54843,7000000.0
2009-02-03 16:00:00,2.54875,2.54875,2.54689,2.54689,7000000.0
2009-02-03 16:01:00,2.54638,2.54687,2.54595,2.54684,9000000.0
2009-02-03 16:02:00,2.54735,2.54776,2.54735,2.54776,8000000.0
2009-02-03 16:03:00,2.54865,2.54884,2.54854,2.54855,11000000.0
2009-02-03 16:04:00,2.54885,2.54885,2.54751,2.54751,8000000.0
2009-02-03 16:05:00,2.54751,2.54782,2.54744,2.54754,9000000.0
2009-02-03 16:06:00,2.54875,2.54907,2.54872,2.54883,10000000.0
2009-02-03 16:07:00,2.54933,2.54975,2.54869,2.54869,10000000.0
2009-02-03 16:08:00,2.54961,2.54963,2.54794,2.54794,8000000.0
2009-02-03 16:09:00,2.54722,2.54745,2.54717,2.54737,7000000.0
2009-02-03 16:10:00,2.54733,2.54974,2.54733,2.54974,7000000.0
2009-02-03 16:11:00,2.54883,2.54883,2.54618,2.54618,10000000.0
2009-02-03 16:12:00,2.54667,2.54681,2.54638,2.54638,9000000.0
2009-02-03 16:13:00,2.5464,2.54715,2.5464,2.54715,7000000.0
2009-02-03 16:14:00,2.54754,2.54836,2.54734,2.54836,11000000.0
2009-02-03 16:15:00,2.54854,2.54866,2.54593,2.54593,7000000.0
2009-02-03 16:16:00,2.54637,2.54637,2.54581,2.54589,7000000.0
2009-02-03 16:17:00,2.54634,2.54667,2.546,2.54614,11000000.0
2009-02-03 16:18:00,2.54615,2.54651,2.54615,2.54651,11000000.0
2009-02-03 16:19:00,2.54674,2.5477,2.54674,2.5477,11000000.0
2009-02-03 16:20:00,2.54769,2.54911,2.54758,2.54911,9000000.0
2009-02-03 16:21:00,2.54899,2.54901,2.54843,2.54843,9000000.0
2009-02-03 16:22:00,2.54792,2.54833,2.54792,2.54833,8000000.0
2009-02-03 16:23:00,2.54886,2.5492,2.54886,2.54916,8000000.0
2009-02-03 16:24:00,2.54929,2.54929,2.54877,2.54902,10000000.0
2009-02-03 16:25:00,2.54913,2.54991,2.54913,2.54986,7000000.0
2009-02-03 16:26:00,2.54987,2.55119,2.54987,2.55119,7000000.0
2009-02-03 16:27:00,2.5505,2.5505,2.54746,2.54746,11000000.0
2009-02-03 16:28:00,2.54612,2.54785,2.54612,2.54785,11000000.0
2009-02-03 16:29:00,2.54797,2.54797,2.5463,2.54647,7000000.0
2009-02-03 16:30:00,2.54578,2.54583,2.54477,2.54477,8000000.0
2009-02-03 16:31:00,2.54479,2.54537,2.54479,2.54488,7000000.0
2009-02-03 16:32:00,2.54512,2.54572,2.54477,2.54572,8000000.0
2009-02-03 16:33:00,2.54612,2.54655,2.54577,2.54655,11000000.0
2009-02-03 16:34:00,2.54656,2.54727,2.54656,2.54727,8000000.0
2009-02-03 16:35:00,2.54695,2.54699,2.54676,2.54699,7000000.0
2009-02-03 16:36:00,2.54801,2.54801,2.54747,2.54747,8000000.0
2009-02-03 16:37:00,2.5472,2.5472,2.54636,2.54711,8000000.0
2009-02-03 16:38:00,2.54655,2.54655,2.54535,2.54541,7000000.0
2009-02-03 16:39:00,2.54503,2.54588,2.54503,2.54588,8000000.0
2009-02-03 16:40:00,2.54582,2.54607,2.54555,2.54555,11000000.0
2009-02-03 16:41:00,2.5461,2.5472,2.54537,2.5472,10000000.0
2009-02-03 16:42:00,2.54715,2.54722,2.54702,2.54702,7000000.0
2009-02-03 16:43:00,2.54688,2.54698,2.54651,2.54654,7000000.0
2009-02-03 16:44:00,2.54671,2.54671,2.54589,2.54589,7000000.0
2009-02-03 16:45:00,2.54605,2.54605,2.54517,2.5459,11000000.0
2009-02-03 16:46:00,2.54561,2.54632,2.54561,2.54632,11000000.0
2009-02-03 16:47:00,2.54628,2.54763,2.54617,2.54763,7000000.0
2009-02-03 16:48:00,2.54738,2.54814,2.54658,2.54814,10000000.0
2009-02-03 16:49:00,2.54752,2.54831,2.54752,2.54831,8000000.0
2009-02-03 16:50:00,2.54719,2.5472,2.54674,2.54716,8000000.0
2009-02-03 16:51:00,2.54657,2.54741,2.5464,2.54741,9000000.0
2009-02-03 16:52:00,2.54756,2.54792,2.54751,2.54758,7000000.0
2009-02-03 16:53:00,2.54712,2.54742,2.54705,2.54705,8000000.0
2009-02-03 16:54:00,2.54782,2.54846,2.54782,2.54824,7000000.0
2009-02-03 16:55:00,2.54944,2.55052,2.54944,2.55044,11000000.0
2009-02-03 16:56:00,2.55016,2.55096,2.55016,2.55069,11000000.0
2009-02-03 16:57:00,2.54921,2.54921,2.54766,2.54766,7000000.0
2009-02-03 16:58:00,2.54863,2.54907,2.54863,2.54902,8000000.0
2009-02-03 16:59:00,2.54876,2.55045,2.54876,2.5499,7000000.0
2009-02-03 17:00:00,2.5487,2.54929,2.5481,2.5481,11000000.0
2009-02-03 17:01:00,2.54593,2.54652,2.54486,2.54525,7000000.0
2009-02-03 17:02:00,2.54582,2.54889,2.54574,2.54889,8000000.0
2009-02-03 17:03:00,2.54936,2.54986,2.54778,2.54949,7000000.0
2009-02-03 17:04:00,2.54908,2.54944,2.54904,2.54916,7000000.0
2009-02-03 17:05:00,2.54983,2.55065,2.54604,2.54604,10000000.0
2009-02-03 17:06:00,2.54716,2.54929,2.54716,2.54922,9000000.0
2009-02-03 17:07:00,2.54923,2.54975,2.54846,2.54975,8000000.0
2009-02-03 17:08:00,2.54974,2.54974,2.54922,2.54966,9000000.0
2009-02-03 17:09:00,2.55103,2.55169,2.55008,2.55008,8000000.0
2009-02-03 17:10:00,2.54947,2.55055,2.54947,2.55054,9000000.0
2009-02-03 17:11:00,2.55109,2.55168,2.55076,2.55147,8000000.0
2009-02-03 17:12:00,2.55086,2.552,2.5506,2.552,7000000.0
2009-02-03 17:13:00,2.55174,2.55186,2.55134,2.55177,8000000.0
2009-02-03 17:14:00,2.55264,2.55296,2.55252,2.55287,8000000.0
2009-02-03 17:15:00,2.55369,2.55386,2.55218,2.55218,7000000.0
2009-02-03 17:16:00,2.55198,2.55198,2.55158,2.55182,10000000.0
2009-02-03 17:17:00,2.55325,2.55573,2.55325,2.55573,7000000.0
2009-02-03 17:18:00,2.5564,2.55926,2.55611,2.55926,9000000.0
2009-02-03 17:19:00,2.55963,2.56022,2.55963,2.56016,7000000.0
2009-02-03 17:20:00,2.56071,2.56071,2.55897,2.5591,8000000.0
2009-02-03 17:21:00,2.55775,2.55796,2.55629,2.55704,10000000.0
2009-02-03 17:22:00,2.55637,2.55668,2.55616,2.5563,8000000.0
2009-02-03 17:23:00,2.55729,2.5586,2.55711,2.5586,8000000.0
2009-02-03 17:24:00,2.55826,2.55826,2.55555,2.55555,7000000.0
2009-02-03 17:25:00,2.55285,2.55388,2.55186,2.55388,7000000.0
2009-02-03 17:26:00,2.55384,2.55498,2.55374,2.55498,7000000.0
2009-02-03 17:27:00,2.55435,2.55498,2.55435,2.55487,9000000.0
2009-02-03 17:28:00,2.55573,2.55639,2.55568,2.55621,7000000.0
2009-02-03 17:29:00,2.55554,2.55607,2.55542,2.55563,8000000.0
2009-02-03 17:30:00,2.5565,2.55711,2.5565,2.55677,8000000.0
2009-02-03 17:31:00,2.55752,2.55759,2.55735,2.55735,9000000.0
2009-02-03 17:32:00,2.55766,2.55766,2.55713,2.55717,8000000.0
2009-02-03 17:33:00,2.55675,2.55675,2.55483,2.55573,11000000.0
2009-02-03 17:34:00,2.55647,2.5567,2.55435,2.55435,9000000.0
2009-02-03 17:35:00,2.55324,2.55324,2.55227,2.5525,7000000.0
2009-02-03 17:36:00,2.55368,2.55565,2.55368,2.55565,7000000.0
2009-02-03 17:37:00,2.55593,2.55599,2.5556,2.5556,7000000.0
2009-02-03 17:38:00,2.55491,2.55491,2.55301,2.55301,8000000.0
2009-02-03 17:39:00,2.55255,2.55271,2.55236,2.55271,7000000.0
2009-02-03 17:40:00,2.55236,2.55236,2.55139,2.55166,9000000.0
2009-02-03 17:41:00,2.55158,2.55188,2.55118,2.5518,8000000.0
2009-02-03 17:42:00,2.55155,2.55176,2.55051,2.55051,11000000.0
2009-02-03 17:43:00,2.55103,2.55243,2.55103,2.55243,7000000.0
2009-02-03 17:44:00,2.55244,2.55244,2.55184,2.55206,10000000.0
2009-02-03 17:45:00,2.55159,2.55159,2.55055,2.55055,7000000.0
2009-02-03 17:46:00,2.55,2.55015,2.5498,2.5498,8000000.0
2009-02-03 17:47:00,2.54928,2.54972,2.54902,2.54972,8000000.0
2009-02-03 17:48:00,2.5499,2.54998,2.54954,2.54998,7000000.0
2009-02-03 17:49:00,2.54985,2.54985,2.54928,2.54928,7000000.0
2009-02-03 17:50:00,2.54916,2.54938,2.54916,2.54938,7000000.0
2009-02-03 17:51:00,2.54916,2.54968,2.54853,2.54968,7000000.0
2009-02-03 17:52:00,2.55006,2.55136,2.54984,2.55131,7000000.0
2009-02-03 17:53:00,2.55223,2.55399,2.55223,2.55399,7000000.0
2009-02-03 17:54:00,2.55339,2.55339,2.54899,2.54899,11000000.0
2009-02-03 17:55:00,2.54843,2.54843,2.54806,2.5481,7000000.0
2009-02-03 17:56:00,2.54877,2.54984,2.54877,2.54984,7000000.0
2009-02-03 17:57:00,2.55042,2.55064,2.55029,2.55064,10000000.0
2009-02-03 17:58:00,2.55102,2.55112,2.55088,2.55112,10000000.0
2009-02-03 17:59:00,2.551,2.551,2.5494,2.5494,10000000.0
2009-02-03 18:00:00,2.54967,2.55092,2.54967,2.55092,10000000.0
2009-02-03 18:01:00,2.55107,2.5511,2.54835,2.54835,8000000.0
2009-02-03 18:02:00,2.54697,2.54697,2.54635,2.54673,8000000.0
2009-02-03 18:03:00,2.54648,2.54728,2.54648,2.54728,10000000.0
2009-02-03 18:04:00,2.54707,2.54707,2.54348,2.54348,8000000.0
2009-02-03 18:05:00,2.54264,2.54371,2.54264,2.54312,10000000.0
2009-02-03 18:06:00,2.54183,2.54206,2.54183,2.54199,10000000.0
2009-02-03 18:07:00,2.54301,2.54351,2.54301,2.54327,8000000.0
2009-02-03 18:08:00,2.54355,2.54355,2.54177,2.54177,8000000.0
2009-02-03 18:09:00,2.54086,2.54151,2.54086,2.54117,8000000.0
2009-02-03 18:10:00,2.54144,2.54228,2.54098,2.54098,11000000.0
2009-02-03 18:11:00,2.54207,2.54278,2.54206,2.54206,7000000.0
2009-02-03 18:12:00,2.54031,2.54031,2.53802,2.53823,9000000.0
2009-02-03 18:13:00,2.53863,2.53912,2.53797,2.53828,11000000.0
2009-02-03 18:14:00,2.53882,2.5419,2.53882,2.5419,7000000.0
2009-02-03 18:15:00,2.54356,2.5441,2.54218,2.54218,8000000.0
2009-02-03 18:16:00,2.54234,2.54466,2.54234,2.54466,11000000.0
2009-02-03 18:17:00,2.54466,2.54469,2.54406,2.54406,10000000.0
2009-02-03 18:18:00,2.54364,2.5445,2.54364,2.54427,8000000.0
2009-02-03 18:19:00,2.54279,2.543,2.54272,2.543,9000000.0
2009-02-03 18:20:00,2.5418,2.5418,2.54058,2.54058,7000000.0
2009-02-03 18:21:00,2.54067,2.54072,2.53881,2.54072,11000000.0
2009-02-03 18:22:00,2.54031,2.54048,2.53977,2.54048,11000000.0
2009-02-03 18:23:00,2.54134,2.5422,2.5406,2.5422,8000000.0
2009-02-03 18:24:00,2.54231,2.54271,2.54231,2.54271,10000000.0
2009-02-03 18:25:00,2.54235,2.54235,2.54019,2.54019,7000000.0
2009-02-03 18:26:00,2.53978,2.53978,2.53908,2.53908,8000000.0
2009-02-03 18:27:00,2.53913,2.53913,2.5383,2.5383,7000000.0
2009-02-03 18:28:00,2.53897,2.53958,2.5379,2.5379,7000000.0
2009-02-03 18:29:00,2.53736,2.53771,2.53709,2.53769,7000000.0
2009-02-03 18:30:00,2.53745,2.53783,2.53709,2.53783,8000000.0
2009-02-03 18:31:00,2.53789,2.53795,2.53784,2.53784,9000000.0
2009-02-03 18:32:00,2.53808,2.5398,2.53799,2.53951,11000000.0
2009-02-03 18:33:00,2.53965,2.54019,2.53892,2.54019,11000000.0
2009-02-03 18:34:00,2.54065,2.54105,2.5405,2.54101,7000000.0
2009-02-03 18:35:00,2.54101,2.54104,2.54002,2.54002,8000000.0
2009-02-03 18:36:00,2.53935,2.54018,2.53927,2.53961,7000000.0
2009-02-03 18:37:00,2.54058,2.54058,2.54001,2.54005,8000000.0
2009-02-03 18:38:00,2.54061,2.54144,2.54061,2.54131,8000000.0
2009-02-03 18:39:00,2.54151,2.54151,2.54082,2.54095,7000000.0
2009-02-03 18:40:00,2.54196,2.54199,2.5409,2.5409,7000000.0
2009-02-03 18:41:00,2.54215,2.54433,2.54215,2.54433,8000000.0
2009-02-03 18:42:00,2.54468,2.54549,2.54468,2.54481,11000000.0
2009-02-03 18:43:00,2.54466,2.54599,2.5444,2.54599,8000000.0
2009-02-03 18:44:00,2.54405,2.54444,2.54335,2.54335,7000000.0
2009-02-03 18:45:00,2.54045,2.54117,2.53849,2.53849,11000000.0
2009-02-03 18:46:00,2.53945,2.53971,2.53785,2.53785,9000000.0
2009-02-03 18:47:00,2.53869,2.53871,2.53836,2.53847,8000000.0
2009-02-03 18:48:00,2.5381,2.5381,2.53719,2.53735,9000000.0
2009-02-03 18:49:00,2.53796,2.53814,2.53776,2.53807,7000000.0
2009-02-03 18:50:00,2.53744,2.53744,2.53669,2.53669,11000000.0
2009-02-03 18:51:00,2.53786,2.54024,2.53786,2.54024,5000000.0
2009-02-03 18:52:00,2.542,2.54324,2.542,2.54324,8000000.0
2009-02-03 18:53:00,2.54323,2.54335,2.54305,2.54307,11000000.0
2009-02-03 18:54:00,2.54308,2.54308,2.5412,2.5412,7000000.0
2009-02-03 18:55:00,2.54243,2.54259,2.54163,2.54163,7000000.0
2009-02-03 18:56:00,2.54134,2.54216,2.54134,2.54216,7000000.0
2009-02-03 18:57:00,2.54308,2.54401,2.54291,2.54401,10000000.0
2009-02-03 18:58:00,2.54438,2.54442,2.54376,2.54376,9000000.0
2009-02-03 18:59:00,2.54341,2.54426,2.54341,2.54426,8000000.0
2009-02-03 19:00:00,2.54322,2.54322,2.54225,2.54257,7000000.0
2009-02-03 19:01:00,2.54251,2.54251,2.54181,2.54181,7000000.0
2009-02-03 19:02:00,2.54168,2.54179,2.5415,2.54179,8000000.0
2009-02-03 19:03:00,2.54214,2.54253,2.54181,2.54181,7000000.0
2009-02-03 19:04:00,2.54025,2.54025,2.53934,2.53934,8000000.0
2009-02-03 19:05:00,2.53996,2.54034,2.53988,2.54034,8000000.0
2009-02-03 19:06:00,2.54028,2.54114,2.53977,2.54114,8000000.0
2009-02-03 19:07:00,2.54067,2.54167,2.54067,2.54167,9000000.0
2009-02-03 19:08:00,2.54135,2.54163,2.54128,2.54163,8000000.0
2009-02-03 19:09:00,2.54134,2.54134,2.54036,2.54036,7000000.0
2009-02-03 19:10:00,2.54017,2.54264,2.54017,2.54157,11000000.0
2009-02-03 19:11:00,2.5408,2.54109,2.54078,2.54091,10000000.0
2009-02-03 19:12:00,2.54046,2.54051,2.54012,2.54051,7000000.0
2009-02-03 19:13:00,2.54024,2.54025,2.53868,2.54008,7000000.0
2009-02-03 19:14:00,2.54192,2.54252,2.54192,2.54213,8000000.0
2009-02-03 19:15:00,2.54192,2.54265,2.54175,2.54265,10000000.0
2009-02-03 19:16:00,2.54186,2.54186,2.54105,2.54105,8000000.0
2009-02-03 19:17:00,2.54037,2.54063,2.53971,2.54063,10000000.0
2009-02-03 19:18:00,2.54088,2.54128,2.54088,2.5409,11000000.0
2009-02-03 19:19:00,2.5416,2.54381,2.5416,2.54381,8000000.0
2009-02-03 19:20:00,2.54437,2.5455,2.54437,2.5455,11000000.0
2009-02-03 19:21:00,2.5457,2.54676,2.5457,2.54676,10000000.0
2009-02-03 19:22:00,2.54606,2.54634,2.54561,2.54567,9000000.0
2009-02-03 19:23:00,2.5445,2.5445,2.54181,2.54181,8000000.0
2009-02-03 19:24:00,2.54244,2.54362,2.54219,2.54362,9000000.0
2009-02-03 19:25:00,2.5436,2.54361,2.54338,2.54348,9000000.0
2009-02-03 19:26:00,2.54316,2.54334,2.54283,2.54283,7000000.0
2009-02-03 19:27:00,2.54229,2.54264,2.54229,2.54264,8000000.0
2009-02-03 19:28:00,2.54281,2.54281,2.54189,2.54189,10000000.0
2009-02-03 19:29:00,2.54183,2.54216,2.5417,2.54216,7000000.0
2009-02-03 19:30:00,2.54215,2.5439,2.54215,2.5439,10000000.0
2009-02-03 19:31:00,2.54387,2.54387,2.54188,2.54188,7000000.0
2009-02-03 19:32:00,2.54159,2.54163,2.54145,2.54152,10000000.0
2009-02-03 19:33:00,2.54155,2.54293,2.54155,2.54293,7000000.0
2009-02-03 19:34:00,2.54314,2.54321,2.54284,2.54284,8000000.0
2009-02-03 19:35:00,2.54281,2.54322,2.54281,2.54313,7000000.0
2009-02-03 19:36:00,2.54226,2.54363,2.54226,2.54363,7000000.0
2009-02-03 19:37:00,2.54426,2.54428,2.54411,2.5442,8000000.0
2009-02-03 19:38:00,2.5438,2.5438,2.54067,2.54067,8000000.0
2009-02-03 19:39:00,2.54098,2.54157,2.54098,2.54152,8000000.0
2009-02-03 19:40:00,2.53987,2.53987,2.53899,2.53966,7000000.0
2009-02-03 19:41:00,2.53966,2.53966,2.53653,2.53653,9000000.0
2009-02-03 19:42:00,2.53675,2.53707,2.53637,2.53637,7000000.0
2009-02-03 19:43:00,2.53573,2.53573,2.53476,2.53486,11000000.0
2009-02-03 19:44:00,2.53437,2.53449,2.53437,2.53449,8000000.0
2009-02-03 19:45:00,2.5347,2.53479,2.53361,2.53361,9000000.0
2009-02-03 19:46:00,2.53404,2.53807,2.53404,2.53807,7000000.0
2009-02-03 19:47:00,2.53886,2.53942,2.53879,2.5391,9000000.0
2009-02-03 19:48:00,2.5385,2.5387,2.5385,2.5387,8000000.0
2009-02-03 19:49:00,2.53835,2.53835,2.538,2.53805,7000000.0
2009-02-03 19:50:00,2.53906,2.53943,2.53887,2.53943,7000000.0
2009-02-03 19:51:00,2.54003,2.54017,2.53989,2.54017,7000000.0
2009-02-03 19:52:00,2.54029,2.54041,2.54006,2.54041,7000000.0
2009-02-03 19:53:00,2.53997,2.53997,2.53929,2.53929,7000000.0
2009-02-03 19:54:00,2.53873,2.53873,2.53796,2.5381,8000000.0
2009-02-03 19:55:00,2.53826,2.54049,2.53826,2.5404,8000000.0
2009-02-03 19:56:00,2.54041,2.54041,2.53784,2.53784,8000000.0
2009-02-03 19:57:00,2.53867,2.53944,2.5381,2.5381,7000000.0
2009-02-03 19:58:00,2.5385,2.53901,2.5385,2.53901,10000000.0
2009-02-03 19:59:00,2.53838,2.53838,2.53765,2.53765,8000000.0
2009-02-03 20:00:00,2.53848,2.54022,2.53848,2.54022,7000000.0
2009-02-03 20:01:00,2.53978,2.53998,2.53978,2.53989,7000000.0
2009-02-03 20:02:00,2.54059,2.54113,2.54045,2.54045,7000000.0
2009-02-03 20:03:00,2.53998,2.53998,2.53976,2.53976,9000000.0
2009-02-03 20:04:00,2.5393,2.5393,2.53871,2.53875,9000000.0
2009-02-03 20:05:00,2.53808,2.53861,2.53808,2.53851,9000000.0
2009-02-03 20:06:00,2.54184,2.54435,2.54184,2.54389,11000000.0
2009-02-03 20:07:00,2.54439,2.54487,2.54412,2.54412,10000000.0
2009-02-03 20:08:00,2.54404,2.54404,2.54338,2.54362,8000000.0
2009-02-03 20:09:00,2.54394,2.54394,2.54346,2.54346,7000000.0
2009-02-03 20:10:00,2.54266,2.54313,2.54257,2.54257,8000000.0
2009-02-03 20:11:00,2.54247,2.5427,2.54233,2.54265,8000000.0
2009-02-03 20:12:00,2.54128,2.54128,2.54044,2.54044,7000000.0
2009-02-03 20:13:00,2.54109,2.54109,2.54092,2.541,10000000.0
2009-02-03 20:14:00,2.54114,2.54114,2.54078,2.54078,6000000.0
2009-02-03 20:15:00,2.54075,2.54125,2.54074,2.54125,7000000.0
2009-02-03 20:16:00,2.54071,2.54071,2.53821,2.53821,7000000.0
2009-02-03 20:17:00,2.53803,2.53947,2.53803,2.53947,11000000.0
2009-02-03 20:18:00,2.53906,2.53906,2.53835,2.53835,9000000.0
2009-02-03 20:19:00,2.53843,2.53906,2.53843,2.53868,8000000.0
2009-02-03 20:20:00,2.53866,2.53866,2.53804,2.53804,7000000.0
2009-02-03 20:21:00,2.53817,2.53817,2.53788,2.5381,11000000.0
2009-02-03 20:22:00,2.53825,2.53825,2.53766,2.53766,7000000.0
2009-02-03 20:23:00,2.53678,2.53678,2.53487,2.53567,7000000.0
2009-02-03 20:24:00,2.5371,2.53769,2.5371,2.53769,8000000.0
2009-02-03 20:25:00,2.53747,2.5379,2.53747,2.5379,11000000.0
2009-02-03 20:26:00,2.53778,2.53823,2.53778,2.53823,8000000.0
2009-02-03 20:27:00,2.53683,2.53683,2.53462,2.53462,5000000.0
2009-02-03 20:28:00,2.53531,2.53896,2.53531,2.5373,7000000.0
2009-02-03 20:29:00,2.53657,2.53657,2.53539,2.53551,8000000.0
2009-02-03 20:30:00,2.53573,2.53769,2.53573,2.53735,8000000.0
2009-02-03 20:31:00,2.53795,2.53797,2.5378,2.53797,7000000.0
2009-02-03 20:32:00,2.53823,2.53869,2.53823,2.53847,7000000.0
2009-02-03 20:33:00,2.53755,2.53778,2.53755,2.53776,7000000.0
2009-02-03 20:34:00,2.53789,2.53817,2.53789,2.53807,8000000.0
2009-02-03 20:35:00,2.5376,2.53798,2.53745,2.53771,9000000.0
2009-02-03 20:36:00,2.53779,2.5384,2.53779,2.5384,7000000.0
2009-02-03 20:37:00,2.53847,2.5386,2.53387,2.53387,11000000.0
2009-02-03 20:38:00,2.53309,2.53401,2.53309,2.53401,10000000.0
2009-02-03 20:39:00,2.53424,2.53424,2.53379,2.53379,9000000.0
2009-02-03 20:40:00,2.5346,2.5359,2.5346,2.53548,8000000.0
2009-02-03 20:41:00,2.5353,2.5353,2.53491,2.53491,8000000.0
2009-02-03 20:42:00,2.53483,2.53491,2.53386,2.53491,11000000.0
2009-02-03 20:43:00,2.53528,2.53528,2.53479,2.5349,8000000.0
2009-02-03 20:44:00,2.53567,2.53641,2.53567,2.53641,10000000.0
2009-02-03 20:45:00,2.53733,2.53823,2.53733,2.53823,7000000.0
2009-02-03 20:46:00,2.53849,2.53849,2.53752,2.53755,8000000.0
2009-02-03 20:47:00,2.53764,2.53773,2.53762,2.5377,7000000.0
2009-02-03 20:48:00,2.53737,2.53737,2.53515,2.53515,10000000.0
2009-02-03 20:49:00,2.53581,2.53608,2.53579,2.53579,7000000.0
2009-02-03 20:50:00,2.53577,2.5359,2.53512,2.53512,8000000.0
2009-02-03 20:51:00,2.5347,2.53511,2.53465,2.53511,9000000.0
2009-02-03 20:52:00,2.53532,2.53551,2.53486,2.53551,11000000.0
2009-02-03 20:53:00,2.53564,2.53627,2.53564,2.53598,11000000.0
2009-02-03 20:54:00,2.53649,2.53692,2.53649,2.53692,11000000.0
2009-02-03 20:55:00,2.53737,2.53737,2.53647,2.53647,8000000.0
2009-02-03 20:56:00,2.53634,2.53718,2.5363,2.53718,7000000.0
2009-02-03 20:57:00,2.53643,2.53643,2.53585,2.5363,9000000.0
2009-02-03 20:58:00,2.53536,2.53536,2.53476,2.53483,5000000.0
2009-02-03 20:59:00,2.53504,2.53531,2.53431,2.53431,7000000.0
2009-02-03 21:00:00,2.53348,2.53348,2.53234,2.53281,7000000.0
2009-02-03 21:01:00,2.53309,2.53309,2.53209,2.53268,7000000.0
2009-02-03 21:02:00,2.53333,2.53387,2.53333,2.53387,7000000.0
2009-02-03 21:03:00,2.53347,2.53367,2.5319,2.5319,8000000.0
2009-02-03 21:04:00,2.53135,2.5318,2.53135,2.53152,7000000.0
2009-02-03 21:05:00,2.53193,2.53193,2.53081,2.53081,8000000.0
2009-02-03 21:06:00,2.5309,2.5324,2.5309,2.53188,8000000.0
2009-02-03 21:07:00,2.53109,2.53238,2.53109,2.53225,8000000.0
2009-02-03 21:08:00,2.53224,2.53264,2.53223,2.53256,10000000.0
2009-02-03 21:09:00,2.53224,2.53224,2.53011,2.53011,10000000.0
2009-02-03 21:10:00,2.5304,2.5304,2.52941,2.52957,8000000.0
2009-02-03 21:11:00,2.52897,2.52985,2.52869,2.52985,7000000.0
2009-02-03 21:12:00,2.53125,2.53202,2.53112,2.53202,8000000.0
2009-02-03 21:13:00,2.53236,2.5324,2.53187,2.5324,10000000.0
2009-02-03 21:14:00,2.5327,2.5327,2.53197,2.5323,8000000.0
2009-02-03 21:15:00,2.53269,2.53269,2.53173,2.53182,8000000.0
2009-02-03 21:16:00,2.53154,2.53154,2.53112,2.53145,7000000.0
2009-02-03 21:17:00,2.53182,2.5326,2.53107,2.53107,8000000.0
2009-02-03 21:18:00,2.53045,2.53135,2.53037,2.53135,7000000.0
2009-02-03 21:19:00,2.5315,2.53285,2.53124,2.53285,9000000.0
2009-02-03 21:20:00,2.53329,2.53354,2.53329,2.53348,11000000.0
2009-02-03 21:21:00,2.53329,2.53358,2.53283,2.53283,10000000.0
2009-02-03 21:22:00,2.53309,2.53333,2.53296,2.53296,10000000.0
2009-02-03 21:23:00,2.53258,2.53258,2.53086,2.53086,7000000.0
2009-02-03 21:24:00,2.53145,2.53174,2.53016,2.53016,8000000.0
2009-02-03 21:25:00,2.53025,2.53064,2.53008,2.53064,7000000.0
2009-02-03 21:26:00,2.53084,2.53118,2.53072,2.53118,7000000.0
2009-02-03 21:27:00,2.53149,2.53233,2.53149,2.53233,7000000.0
2009-02-03 21:28:00,2.53183,2.5321,2.53183,2.532,7000000.0
2009-02-03 21:29:00,2.53159,2.53159,2.53112,2.53112,8000000.0
2009-02-03 21:30:00,2.53165,2.53229,2.53163,2.5322,8000000.0
2009-02-03 21:31:00,2.53227,2.53266,2.53214,2.53238,8000000.0
2009-02-03 21:32:00,2.53202,2.53222,2.53202,2.53209,7000000.0
2009-02-03 21:33:00,2.53212,2.53213,2.53153,2.5318,11000000.0
2009-02-03 21:34:00,2.53289,2.53297,2.53254,2.53254,11000000.0
2009-02-03 21:35:00,2.53242,2.53242,2.53164,2.5318,11000000.0
2009-02-03 21:36:00,2.5314,2.5314,2.53072,2.53077,8000000.0
2009-02-03 21:37:00,2.52975,2.53043,2.52975,2.53003,8000000.0
2009-02-03 21:38:00,2.53028,2.53206,2.53028,2.53206,8000000.0
2009-02-03 21:39:00,2.53147,2.5316,2.5311,2.5311,9000000.0
2009-02-03 21:40:00,2.53108,2.53108,2.53057,2.53057,7000000.0
2009-02-03 21:41:00,2.5301,2.53118,2.52993,2.52993,9000000.0
2009-02-03 21:42:00,2.53049,2.53049,2.52992,2.52992,7000000.0
2009-02-03 21:43:00,2.5293,2.5297,2.52861,2.52907,11000000.0
2009-02-03 21:44:00,2.52891,2.5293,2.52891,2.52917,8000000.0
2009-02-03 21:45:00,2.52814,2.52845,2.52809,2.52827,10000000.0
2009-02-03 21:46:00,2.52812,2.52863,2.52798,2.52863,8000000.0
2009-02-03 21:47:00,2.52935,2.52988,2.52935,2.52988,8000000.0
2009-02-03 21:48:00,2.52948,2.52948,2.52719,2.52719,8000000.0
2009-02-03 21:49:00,2.5273,2.52792,2.5273,2.52792,8000000.0
2009-02-03 21:50:00,2.52834,2.52908,2.52834,2.52908,8000000.0
2009-02-03 21:51:00,2.5288,2.52911,2.5288,2.52907,7000000.0
2009-02-03 21:52:00,2.52919,2.52923,2.52916,2.52917,7000000.0
2009-02-03 21:53:00,2.52901,2.52919,2.52893,2.52916,7000000.0
2009-02-03 21:54:00,2.5296,2.53173,2.5296,2.53173,7000000.0
2009-02-03 21:55:00,2.53091,2.53091,2.53039,2.53039,7000000.0
2009-02-03 21:56:00,2.53012,2.53053,2.53012,2.53053,8000000.0
2009-02-03 21:57:00,2.53078,2.53086,2.5306,2.53074,7000000.0
2009-02-03 21:58:00,2.53033,2.53172,2.53033,2.53172,7000000.0
2009-02-03 21:59:00,2.53216,2.5322,2.53118,2.53118,8000000.0
2009-02-03 22:00:00,2.53178,2.53221,2.53161,2.53221,10000000.0
2009-02-03 22:01:00,2.5328,2.53334,2.5328,2.53334,9000000.0
2009-02-03 22:02:00,2.53368,2.53368,2.53262,2.53262,8000000.0
2009-02-03 22:03:00,2.53303,2.53354,2.53303,2.53336,11000000.0
2009-02-03 22:04:00,2.53342,2.53342,2.53145,2.53145,5000000.0
2009-02-03 22:05:00,2.53166,2.53178,2.53165,2.53168,10000000.0
2009-02-03 22:06:00,2.53187,2.53202,2.53187,2.532,7000000.0
2009-02-03 22:07:00,2.53226,2.53226,2.53179,2.53183,8000000.0
2009-02-03 22:08:00,2.53187,2.53217,2.53141,2.53141,8000000.0
2009-02-03 22:09:00,2.53135,2.53171,2.53104,2.53104,9000000.0
2009-02-03 22:10:00,2.53085,2.53096,2.53081,2.53085,8000000.0
2009-02-03 22:11:00,2.53096,2.53105,2.53084,2.53105,9000000.0
2009-02-03 22:12:00,2.53119,2.53198,2.53108,2.53198,8000000.0
2009-02-03 22:13:00,2.53197,2.53227,2.5318,2.53227,7000000.0
2009-02-03 22:14:00,2.53256,2.53256,2.53096,2.53096,11000000.0
2009-02-03 22:15:00,2.5307,2.5307,2.52871,2.53032,8000000.0
2009-02-03 22:16:00,2.53046,2.53063,2.53033,2.53054,9000000.0
2009-02-03 22:17:00,2.53047,2.53111,2.53047,2.53111,7000000.0
2009-02-03 22:18:00,2.53145,2.53145,2.53134,2.53143,8000000.0
2009-02-03 22:19:00,2.53171,2.53194,2.53162,2.53167,7000000.0
2009-02-03 22:20:00,2.53153,2.53154,2.53063,2.53068,7000000.0
2009-02-03 22:21:00,2.53092,2.53094,2.53028,2.53028,9000000.0
2009-02-03 22:22:00,2.53009,2.53093,2.53009,2.53093,7000000.0
2009-02-03 22:23:00,2.53145,2.53261,2.53145,2.53261,9000000.0
2009-02-03 22:24:00,2.53254,2.53306,2.53254,2.53276,7000000.0
2009-02-03 22:25:00,2.53259,2.53355,2.53259,2.53275,8000000.0
2009-02-03 22:26:00,2.53218,2.53218,2.53121,2.53121,9000000.0
2009-02-03 22:27:00,2.53104,2.53138,2.53104,2.53138,8000000.0
2009-02-03 22:28:00,2.53223,2.53331,2.53223,2.53306,8000000.0
2009-02-03 22:29:00,2.5328,2.53301,2.531,2.531,10000000.0
2009-02-03 22:30:00,2.53114,2.53197,2.53114,2.53185,7000000.0
2009-02-03 22:31:00,2.53176,2.53202,2.53176,2.53202,9000000.0
2009-02-03 22:32:00,2.53211,2.53306,2.53211,2.53292,8000000.0
2009-02-03 22:33:00,2.53376,2.53421,2.53216,2.53216,7000000.0
2009-02-03 22:34:00,2.53168,2.53251,2.53168,2.53251,7000000.0
2009-02-03 22:35:00,2.53278,2.53278,2.53227,2.53227,8000000.0
2009-02-03 22:36:00,2.53376,2.53473,2.53376,2.53462,10000000.0
2009-02-03 22:37:00,2.53447,2.5349,2.53447,2.53478,7000000.0
2009-02-03 22:38:00,2.53481,2.53517,2.53481,2.53516,8000000.0
2009-02-03 22:39:00,2.53517,2.53521,2.53494,2.53503,9000000.0
2009-02-03 22:40:00,2.53366,2.53411,2.53341,2.53411,7000000.0
2009-02-03 22:41:00,2.53407,2.5347,2.53407,2.5344,8000000.0
2009-02-03 22:42:00,2.53433,2.53461,2.53413,2.53461,7000000.0
2009-02-03 22:43:00,2.53458,2.53508,2.53434,2.53434,7000000.0
2009-02-03 22:44:00,2.53492,2.53555,2.53492,2.53555,7000000.0
2009-02-03 22:45:00,2.53553,2.53584,2.53535,2.53562,7000000.0
2009-02-03 22:46:00,2.53572,2.53661,2.53572,2.53659,8000000.0
2009-02-03 22:47:00,2.53655,2.53655,2.53608,2.5361,11000000.0
2009-02-03 22:48:00,2.53599,2.53631,2.53582,2.53582,8000000.0
2009-02-03 22:49:00,2.53527,2.53527,2.53504,2.53516,7000000.0
2009-02-03 22:50:00,2.53521,2.53559,2.53521,2.53559,7000000.0
2009-02-03 22:51:00,2.53543,2.53544,2.53534,2.53538,10000000.0
2009-02-03 22:52:00,2.53556,2.53581,2.53549,2.53549,8000000.0
2009-02-03 22:53:00,2.53523,2.53527,2.53482,2.53482,7000000.0
2009-02-03 22:54:00,2.53549,2.53549,2.53524,2.53524,5000000.0
2009-02-03 22:55:00,2.53527,2.53561,2.53513,2.53532,7000000.0
2009-02-03 22:56:00,2.53612,2.53638,2.53599,2.53599,7000000.0
2009-02-03 22:57:00,2.53599,2.53674,2.53597,2.53674,7000000.0
2009-02-03 22:58:00,2.53804,2.53804,2.53725,2.53759,9000000.0
2009-02-03 22:59:00,2.53778,2.53843,2.53778,2.53843,7000000.0
2009-02-03 23:00:00,2.53864,2.53864,2.53717,2.53717,8000000.0
2009-02-03 23:01:00,2.538,2.53822,2.53798,2.53798,8000000.0
2009-02-03 23:02:00,2.53774,2.53774,2.53714,2.53739,8000000.0
2009-02-03 23:03:00,2.53765,2.53772,2.53758,2.53772,7000000.0
2009-02-03 23:04:00,2.53775,2.53776,2.53758,2.53758,8000000.0
2009-02-03 23:05:00,2.53761,2.53776,2.53761,2.53768,8000000.0
2009-02-03 23:06:00,2.53724,2.53766,2.53724,2.53762,9000000.0
2009-02-03 23:07:00,2.53792,2.53792,2.53744,2.53744,10000000.0
2009-02-03 23:08:00,2.53588,2.53588,2.5357,2.53574,7000000.0
2009-02-03 23:09:00,2.53663,2.53797,2.53663,2.53797,9000000.0
2009-02-03 23:10:00,2.53825,2.53832,2.53804,2.53828,11000000.0
2009-02-03 23:11:00,2.53821,2.53872,2.53821,2.53872,7000000.0
2009-02-03 23:12:00,2.53861,2.53861,2.53802,2.5384,7000000.0
2009-02-03 23:13:00,2.5388,2.53883,2.53865,2.53875,7000000.0
2009-02-03 23:14:00,2.53871,2.53871,2.5384,2.5384,11000000.0
2009-02-03 23:15:00,2.53828,2.53856,2.53828,2.53856,9000000.0
2009-02-03 23:16:00,2.53852,2.53853,2.5381,2.53838,11000000.0
2009-02-03 23:17:00,2.5377,2.5379,2.5377,2.5378,8000000.0
2009-02-03 23:18:00,2.53861,2.53923,2.53861,2.53923,8000000.0
2009-02-03 23:19:00,2.53913,2.53913,2.53848,2.53882,7000000.0
2009-02-03 23:20:00,2.53782,2.53782,2.53698,2.537,9000000.0
2009-02-03 23:21:00,2.53672,2.53718,2.53671,2.53718,9000000.0
2009-02-03 23:22:00,2.53743,2.53743,2.53704,2.53721,5000000.0
2009-02-03 23:23:00,2.53734,2.53734,2.53717,2.53723,8000000.0
2009-02-03 23:24:00,2.53669,2.53669,2.53612,2.53633,7000000.0
2009-02-03 23:25:00,2.53651,2.53726,2.53651,2.53726,7000000.0
2009-02-03 23:26:00,2.53711,2.53717,2.53672,2.53672,8000000.0
2009-02-03 23:27:00,2.53652,2.53652,2.53615,2.53632,8000000.0
2009-02-03 23:28:00,2.53633,2.53633,2.53614,2.53614,10000000.0
2009-02-03 23:29:00,2.53608,2.53608,2.53557,2.53567,9000000.0
2009-02-03 23:30:00,2.53587,2.53587,2.53456,2.53456,8000000.0
2009-02-03 23:31:00,2.5351,2.53586,2.5351,2.5358,7000000.0
2009-02-03 23:32:00,2.53582,2.53582,2.53532,2.53532,8000000.0
2009-02-03 23:33:00,2.5375,2.53783,2.53698,2.53748,7000000.0
2009-02-03 23:34:00,2.53806,2.54029,2.53806,2.54016,11000000.0
2009-02-03 23:35:00,2.54021,2.54039,2.54021,2.54039,9000000.0
2009-02-03 23:36:00,2.53914,2.5392,2.53898,2.53898,7000000.0
2009-02-03 23:37:00,2.53891,2.53944,2.53891,2.53944,9000000.0
2009-02-03 23:38:00,2.53889,2.54003,2.53889,2.54003,8000000.0
2009-02-03 23:39:00,2.53953,2.53953,2.53858,2.53858,10000000.0
2009-02-03 23:40:00,2.53864,2.53885,2.5385,2.53858,7000000.0
2009-02-03 23:41:00,2.53965,2.53991,2.53957,2.53957,11000000.0
2009-02-03 23:42:00,2.53924,2.53971,2.53918,2.53971,8000000.0
2009-02-03 23:43:00,2.5394,2.54038,2.5394,2.54038,7000000.0
2009-02-03 23:44:00,2.53892,2.53908,2.53892,2.53902,7000000.0
2009-02-03 23:45:00,2.53886,2.53907,2.5388,2.53905,7000000.0
2009-02-03 23:46:00,2.53889,2.53905,2.53889,2.53898,8000000.0
2009-02-03 23:47:00,2.5391,2.5397,2.5391,2.53935,8000000.0
2009-02-03 23:48:00,2.53912,2.53912,2.53738,2.53738,7000000.0
2009-02-03 23:49:00,2.53737,2.53851,2.53737,2.53822,10000000.0
2009-02-03 23:50:00,2.53675,2.5372,2.53671,2.53716,8000000.0
2009-02-03 23:51:00,2.53721,2.53858,2.53721,2.53856,7000000.0
2009-02-03 23:52:00,2.53776,2.5381,2.53689,2.53689,11000000.0
2009-02-03 23:53:00,2.53671,2.53684,2.53671,2.53683,8000000.0
2009-02-03 23:54:00,2.53481,2.53749,2.53481,2.53749,9000000.0
2009-02-03 23:55:00,2.53718,2.53718,2.53402,2.53402,10000000.0
2009-02-03 23:56:00,2.53274,2.53569,2.53274,2.53569,8000000.0
2009-02-03 23:57:00,2.53582,2.53602,2.53431,2.53444,8000000.0
2009-02-03 23:58:00,2.53463,2.53568,2.53463,2.53568,7000000.0
2009-02-03 23:59:00,2.53527,2.53629,2.53512,2.53629,9000000.0
2009-02-04 00:00:00,2.53458,2.53497,2.53458,2.53492,7000000.0
2009-02-04 00:01:00,2.53529,2.53586,2.53522,2.53522,8000000.0
2009-02-04 00:02:00,2.53488,2.53488,2.53372,2.53433,8000000.0
2009-02-04 00:03:00,2.53462,2.53462,2.53429,2.53429,10000000.0
2009-02-04 00:04:00,2.53466,2.53694,2.53466,2.53694,7000000.0
2009-02-04 00:05:00,2.53551,2.5356,2.53511,2.53518,11000000.0
2009-02-04 00:06:00,2.53506,2.53557,2.53506,2.53557,10000000.0
2009-02-04 00:07:00,2.5358,2.53589,2.53576,2.53588,8000000.0
2009-02-04 00:08:00,2.53567,2.53567,2.53552,2.53556,6000000.0
2009-02-04 00:09:00,2.53532,2.53532,2.53464,2.53464,7000000.0
2009-02-04 00:10:00,2.53504,2.53523,2.53486,2.535,8000000.0
2009-02-04 00:11:00,2.5353,2.53641,2.5353,2.53641,11000000.0
2009-02-04 00:12:00,2.53626,2.53644,2.53626,2.53639,7000000.0
2009-02-04 00:13:00,2.53639,2.53688,2.53632,2.53688,8000000.0
2009-02-04 00:14:00,2.537,2.53728,2.53698,2.53702,8000000.0
2009-02-04 00:15:00,2.53697,2.53727,2.53679,2.53679,8000000.0
2009-02-04 00:16:00,2.53761,2.53761,2.53693,2.53731,7000000.0
2009-02-04 00:17:00,2.53706,2.53806,2.53704,2.53806,5000000.0
2009-02-04 00:18:00,2.53707,2.53771,2.53686,2.53686,10000000.0
2009-02-04 00:19:00,2.53539,2.53539,2.53456,2.53466,11000000.0
2009-02-04 00:20:00,2.53457,2.53467,2.5345,2.5345,8000000.0
2009-02-04 00:21:00,2.53442,2.53451,2.53275,2.53275,7000000.0
2009-02-04 00:22:00,2.53172,2.53239,2.53115,2.53239,9000000.0
2009-02-04 00:23:00,2.53234,2.53243,2.53165,2.53232,8000000.0
2009-02-04 00:24:00,2.53238,2.53312,2.53166,2.53166,10000000.0
2009-02-04 00:25:00,2.53236,2.5324,2.5316,2.5316,9000000.0
2009-02-04 00:26:00,2.53071,2.53071,2.53027,2.53038,7000000.0
2009-02-04 00:27:00,2.53023,2.53042,2.53023,2.53032,9000000.0
2009-02-04 00:28:00,2.53049,2.532,2.53049,2.532,9000000.0
2009-02-04 00:29:00,2.53084,2.53151,2.53084,2.53151,8000000.0
2009-02-04 00:30:00,2.53133,2.5321,2.53133,2.5321,11000000.0
2009-02-04 00:31:00,2.5327,2.53317,2.5327,2.53289,8000000.0
2009-02-04 00:32:00,2.53305,2.53444,2.53305,2.53444,8000000.0
2009-02-04 00:33:00,2.53443,2.53444,2.53413,2.53413,7000000.0
2009-02-04 00:34:00,2.53424,2.53424,2.5338,2.5338,8000000.0
2009-02-04 00:35:00,2.53349,2.53349,2.53296,2.53322,10000000.0
2009-02-04 00:36:00,2.53285,2.53285,2.53231,2.5324,7000000.0
2009-02-04 00:37:00,2.53245,2.5325,2.53201,2.53201,8000000.0
2009-02-04 00:38:00,2.53248,2.53274,2.53217,2.53217,7000000.0
2009-02-04 00:39:00,2.53185,2.53185,2.53152,2.5318,10000000.0
2009-02-04 00:40:00,2.53211,2.53265,2.53211,2.53265,7000000.0
2009-02-04 00:41:00,2.53343,2.53363,2.53291,2.53291,10000000.0
2009-02-04 00:42:00,2.53223,2.5343,2.53223,2.5343,11000000.0
2009-02-04 00:43:00,2.5342,2.5342,2.5339,2.5339,8000000.0
2009-02-04 00:44:00,2.53396,2.53429,2.53296,2.53296,7000000.0
2009-02-04 00:45:00,2.5332,2.53412,2.53312,2.53412,8000000.0
2009-02-04 00:46:00,2.53423,2.53537,2.53414,2.53511,11000000.0
2009-02-04 00:47:00,2.53456,2.53456,2.534,2.534,7000000.0
2009-02-04 00:48:00,2.53398,2.53455,2.53398,2.53455,10000000.0
2009-02-04 00:49:00,2.5345,2.53537,2.5345,2.53491,10000000.0
2009-02-04 00:50:00,2.53487,2.53487,2.53438,2.53438,8000000.0
2009-02-04 00:51:00,2.53421,2.53421,2.53379,2.53379,7000000.0
2009-02-04 00:52:00,2.53343,2.53355,2.53339,2.53354,8000000.0
2009-02-04 00:53:00,2.5331,2.53375,2.53295,2.53295,10000000.0
2009-02-04 00:54:00,2.53297,2.53315,2.53297,2.53315,8000000.0
2009-02-04 00:55:00,2.53336,2.53372,2.53336,2.5337,7000000.0
2009-02-04 00:56:00,2.53374,2.53441,2.53374,2.53441,7000000.0
2009-02-04 00:57:00,2.5344,2.5346,2.53426,2.53426,10000000.0
2009-02-04 00:58:00,2.53431,2.53432,2.5342,2.53429,8000000.0
2009-02-04 00:59:00,2.53441,2.53452,2.53441,2.53446,7000000.0
2009-02-04 01:00:00,2.53429,2.53429,2.53355,2.53355,9000000.0
2009-02-04 01:01:00,2.53362,2.53396,2.53359,2.53396,7000000.0
2009-02-04 01:02:00,2.53405,2.53405,2.53375,2.53397,8000000.0
2009-02-04 01:03:00,2.53398,2.53398,2.53328,2.53328,10000000.0
2009-02-04 01:04:00,2.53256,2.53333,2.53251,2.53333,8000000.0
2009-02-04 01:05:00,2.53359,2.53384,2.53351,2.53351,7000000.0
2009-02-04 01:06:00,2.53374,2.53374,2.53364,2.53365,8000000.0
2009-02-04 01:07:00,2.53359,2.53442,2.53359,2.53439,7000000.0
2009-02-04 01:08:00,2.53482,2.53561,2.53469,2.53561,8000000.0
2009-02-04 01:09:00,2.53616,2.53644,2.5361,2.5361,7000000.0
2009-02-04 01:10:00,2.53628,2.53664,2.53625,2.53658,11000000.0
2009-02-04 01:11:00,2.53677,2.53677,2.53655,2.53657,11000000.0
2009-02-04 01:12:00,2.53665,2.53665,2.53635,2.53657,11000000.0
2009-02-04 01:13:00,2.53646,2.53656,2.53645,2.53645,7000000.0
2009-02-04 01:14:00,2.53647,2.53647,2.53621,2.53629,8000000.0
2009-02-04 01:15:00,2.5369,2.5369,2.5368,2.53685,7000000.0
2009-02-04 01:16:00,2.5367,2.5367,2.53647,2.53655,9000000.0
2009-02-04 01:17:00,2.53655,2.53655,2.5364,2.5365,8000000.0
2009-02-04 01:18:00,2.53646,2.53667,2.53643,2.53667,8000000.0
2009-02-04 01:19:00,2.53673,2.53701,2.53673,2.53701,7000000.0
2009-02-04 01:20:00,2.5371,2.53851,2.5371,2.53851,8000000.0
2009-02-04 01:21:00,2.53867,2.5387,2.53782,2.53782,7000000.0
2009-02-04 01:22:00,2.53762,2.53801,2.53762,2.53801,7000000.0
2009-02-04 01:23:00,2.5374,2.53784,2.53725,2.53784,7000000.0
2009-02-04 01:24:00,2.53816,2.5386,2.53816,2.53842,11000000.0
2009-02-04 01:25:00,2.53857,2.53891,2.53857,2.53881,7000000.0
2009-02-04 01:26:00,2.53923,2.54024,2.53923,2.53973,8000000.0
2009-02-04 01:27:00,2.53951,2.53983,2.53951,2.53983,7000000.0
2009-02-04 01:28:00,2.53928,2.53934,2.53833,2.53833,8000000.0
2009-02-04 01:29:00,2.53809,2.53843,2.53809,2.53843,10000000.0
2009-02-04 01:30:00,2.53897,2.53897,2.53866,2.53885,7000000.0
2009-02-04 01:31:00,2.5388,2.5388,2.53822,2.53849,6000000.0
2009-02-04 01:32:00,2.53908,2.53925,2.53882,2.53889,9000000.0
2009-02-04 01:33:00,2.53908,2.53952,2.53908,2.53952,7000000.0
2009-02-04 01:34:00,2.53944,2.53948,2.53926,2.53948,11000000.0
2009-02-04 01:35:00,2.53939,2.53939,2.53875,2.53875,8000000.0
2009-02-04 01:36:00,2.53897,2.54076,2.53861,2.54076,10000000.0
2009-02-04 01:37:00,2.53985,2.53985,2.53931,2.53953,8000000.0
2009-02-04 01:38:00,2.54012,2.54174,2.54012,2.54174,7000000.0
2009-02-04 01:39:00,2.54214,2.543,2.54214,2.543,9000000.0
2009-02-04 01:40:00,2.54299,2.54392,2.54236,2.54392,11000000.0
2009-02-04 01:41:00,2.5435,2.54356,2.54348,2.54356,5000000.0
2009-02-04 01:42:00,2.54395,2.54458,2.54395,2.54401,9000000.0
2009-02-04 01:43:00,2.54395,2.54425,2.54381,2.54381,9000000.0
2009-02-04 01:44:00,2.54389,2.54398,2.5438,2.54383,8000000.0
2009-02-04 01:45:00,2.54393,2.54393,2.54364,2.54364,7000000.0
2009-02-04 01:46:00,2.54401,2.54425,2.54372,2.54425,7000000.0
2009-02-04 01:47:00,2.54432,2.54432,2.54424,2.54426,7000000.0
2009-02-04 01:48:00,2.5441,2.54424,2.54378,2.54424,8000000.0
2009-02-04 01:49:00,2.54422,2.54427,2.54408,2.5441,8000000.0
2009-02-04 01:50:00,2.54462,2.54532,2.54462,2.54523,7000000.0
2009-02-04 01:51:00,2.54577,2.54598,2.54556,2.54592,10000000.0
2009-02-04 01:52:00,2.54566,2.54566,2.54502,2.54525,8000000.0
2009-02-04 01:53:00,2.54544,2.54547,2.54525,2.54532,8000000.0
2009-02-04 01:54:00,2.54556,2.546,2.54556,2.54598,10000000.0
2009-02-04 01:55:00,2.54617,2.54651,2.54617,2.54637,9000000.0
2009-02-04 01:56:00,2.54723,2.54751,2.5458,2.54669,10000000.0
2009-02-04 01:57:00,2.54721,2.54812,2.54721,2.54812,9000000.0
2009-02-04 01:58:00,2.54768,2.54768,2.54694,2.54751,8000000.0
2009-02-04 01:59:00,2.54752,2.54752,2.54726,2.54732,7000000.0
2009-02-04 02:00:00,2.54726,2.5474,2.54726,2.5474,5000000.0
2009-02-04 02:01:00,2.54732,2.54732,2.54725,2.5473,10000000.0
2009-02-04 02:02:00,2.54683,2.54683,2.54381,2.54405,13000000.0
2009-02-04 02:03:00,2.54345,2.54425,2.54307,2.54425,17000000.0
2009-02-04 02:04:00,2.54451,2.54456,2.54447,2.54447,12000000.0
2009-02-04 02:05:00,2.54441,2.54441,2.5438,2.54418,9000000.0
2009-02-04 02:06:00,2.54358,2.54358,2.54171,2.54214,7000000.0
2009-02-04 02:07:00,2.54249,2.54257,2.54185,2.54223,13000000.0
2009-02-04 02:08:00,2.54197,2.54197,2.54163,2.54163,16000000.0
2009-02-04 02:09:00,2.54095,2.54131,2.54064,2.54112,10000000.0
2009-02-04 02:10:00,2.5407,2.54072,2.54053,2.54072,8000000.0
2009-02-04 02:11:00,2.54045,2.54045,2.54005,2.54006,7000000.0
2009-02-04 02:12:00,2.53936,2.53973,2.53936,2.5395,14000000.0
2009-02-04 02:13:00,2.53963,2.53977,2.53946,2.53946,7000000.0
2009-02-04 02:14:00,2.53997,2.54008,2.5392,2.5392,7000000.0
2009-02-04 02:15:00,2.53959,2.54142,2.53959,2.54142,7000000.0
2009-02-04 02:16:00,2.54163,2.54178,2.54142,2.54142,8000000.0
2009-02-04 02:17:00,2.54079,2.54079,2.53946,2.53946,7000000.0
2009-02-04 02:18:00,2.53981,2.54132,2.53981,2.54023,11000000.0
2009-02-04 02:19:00,2.54058,2.54197,2.54058,2.54197,7000000.0
2009-02-04 02:20:00,2.5421,2.5421,2.54036,2.54036,12000000.0
2009-02-04 02:21:00,2.54011,2.54012,2.54006,2.54011,12000000.0
2009-02-04 02:22:00,2.53994,2.54004,2.53982,2.53985,7000000.0
2009-02-04 02:23:00,2.54054,2.54065,2.54045,2.54065,9000000.0
2009-02-04 02:24:00,2.54079,2.54088,2.54071,2.54088,8000000.0
2009-02-04 02:25:00,2.54078,2.54078,2.54059,2.54059,16000000.0
2009-02-04 02:26:00,2.54028,2.54028,2.53979,2.54009,20000000.0
2009-02-04 02:27:00,2.54006,2.54014,2.53997,2.54014,18000000.0
2009-02-04 02:28:00,2.54039,2.54049,2.54039,2.54045,10000000.0
2009-02-04 02:29:00,2.54059,2.541,2.54059,2.54076,10000000.0
2009-02-04 02:30:00,2.53932,2.53934,2.53825,2.53932,10000000.0
2009-02-04 02:31:00,2.53974,2.54173,2.53974,2.54173,9000000.0
2009-02-04 02:32:00,2.54263,2.54318,2.54143,2.54285,15000000.0
2009-02-04 02:33:00,2.54343,2.54349,2.54299,2.54299,14000000.0
2009-02-04 02:34:00,2.54337,2.54337,2.54267,2.5432,9000000.0
2009-02-04 02:35:00,2.54386,2.54386,2.54181,2.54181,7000000.0
2009-02-04 02:36:00,2.54219,2.5422,2.54135,2.54172,11000000.0
2009-02-04 02:37:00,2.54162,2.54192,2.54138,2.54144,7000000.0
2009-02-04 02:38:00,2.54112,2.5412,2.541,2.54109,7000000.0
2009-02-04 02:39:00,2.54112,2.54136,2.54102,2.54136,13000000.0
2009-02-04 02:40:00,2.5405,2.54103,2.53974,2.53974,11000000.0
2009-02-04 02:41:00,2.53839,2.5385,2.53838,2.53838,8000000.0
2009-02-04 02:42:00,2.53789,2.53989,2.53789,2.53989,10000000.0
2009-02-04 02:43:00,2.53999,2.53999,2.53861,2.53861,8000000.0
2009-02-04 02:44:00,2.53844,2.53906,2.53844,2.53906,10000000.0
2009-02-04 02:45:00,2.5395,2.53989,2.53887,2.53887,10000000.0
2009-02-04 02:46:00,2.53967,2.54125,2.53967,2.54125,10000000.0
2009-02-04 02:47:00,2.5414,2.54157,2.54076,2.54076,8000000.0
2009-02-04 02:48:00,2.54057,2.54086,2.54017,2.54017,11000000.0
2009-02-04 02:49:00,2.54082,2.54213,2.54082,2.54213,10000000.0
2009-02-04 02:50:00,2.542,2.542,2.5415,2.54176,5000000.0
2009-02-04 02:51:00,2.5423,2.54464,2.54217,2.54464,5000000.0
2009-02-04 02:52:00,2.54472,2.54611,2.54472,2.54611,5000000.0
2009-02-04 02:53:00,2.54783,2.54818,2.54668,2.54679,8000000.0
2009-02-04 02:54:00,2.5477,2.5477,2.54453,2.54453,7000000.0
2009-02-04 02:55:00,2.54598,2.54598,2.5437,2.5437,8000000.0
2009-02-04 02:56:00,2.54343,2.54428,2.54343,2.54428,7000000.0
2009-02-04 02:57:00,2.54376,2.54509,2.54367,2.54509,8000000.0
2009-02-04 02:58:00,2.54609,2.54696,2.54553,2.54553,12000000.0
2009-02-04 02:59:00,2.54538,2.54838,2.54538,2.54838,19000000.0
2009-02-04 03:00:00,2.54794,2.54797,2.54748,2.54752,7000000.0
2009-02-04 03:01:00,2.54498,2.54538,2.54257,2.54257,10000000.0
2009-02-04 03:02:00,2.5415,2.54266,2.5415,2.54266,7000000.0
2009-02-04 03:03:00,2.54295,2.54295,2.54149,2.542,11000000.0
2009-02-04 03:04:00,2.54172,2.54247,2.54096,2.54247,7000000.0
2009-02-04 03:05:00,2.54139,2.54139,2.54056,2.54108,10000000.0
2009-02-04 03:06:00,2.54144,2.54161,2.5412,2.54157,11000000.0
2009-02-04 03:07:00,2.54198,2.54265,2.54198,2.54229,7000000.0
2009-02-04 03:08:00,2.54094,2.54268,2.54094,2.54268,8000000.0
2009-02-04 03:09:00,2.54274,2.54315,2.54258,2.54291,10000000.0
2009-02-04 03:10:00,2.54295,2.543,2.54281,2.54287,10000000.0
2009-02-04 03:11:00,2.54261,2.54262,2.54243,2.54261,8000000.0
2009-02-04 03:12:00,2.54319,2.54428,2.54319,2.54428,7000000.0
2009-02-04 03:13:00,2.54431,2.54431,2.54322,2.54322,10000000.0
2009-02-04 03:14:00,2.54336,2.54519,2.54336,2.54519,16000000.0
2009-02-04 03:15:00,2.54351,2.54474,2.54229,2.54474,11000000.0
2009-02-04 03:16:00,2.54377,2.54497,2.54377,2.54497,5000000.0
2009-02-04 03:17:00,2.54578,2.54601,2.54497,2.54497,8000000.0
2009-02-04 03:18:00,2.54456,2.54456,2.54426,2.5444,6000000.0
2009-02-04 03:19:00,2.54439,2.54439,2.54411,2.54411,7000000.0
2009-02-04 03:20:00,2.54461,2.54537,2.54458,2.54537,7000000.0
2009-02-04 03:21:00,2.54553,2.54574,2.54476,2.54476,7000000.0
2009-02-04 03:22:00,2.54413,2.54443,2.54234,2.54415,8000000.0
2009-02-04 03:23:00,2.54434,2.54521,2.54434,2.54521,9000000.0
2009-02-04 03:24:00,2.54496,2.54496,2.54381,2.54389,7000000.0
2009-02-04 03:25:00,2.54369,2.54409,2.54358,2.54409,23000000.0
2009-02-04 03:26:00,2.54412,2.54451,2.54369,2.54451,9000000.0
2009-02-04 03:27:00,2.54499,2.54702,2.54499,2.54702,7000000.0
2009-02-04 03:28:00,2.54708,2.54708,2.54617,2.54617,7000000.0
2009-02-04 03:29:00,2.54614,2.54614,2.54572,2.54606,8000000.0
2009-02-04 03:30:00,2.54631,2.54648,2.54527,2.54527,10000000.0
2009-02-04 03:31:00,2.54438,2.54605,2.54438,2.54605,8000000.0
2009-02-04 03:32:00,2.54605,2.54636,2.54547,2.54636,10000000.0
2009-02-04 03:33:00,2.54669,2.54685,2.54651,2.54651,7000000.0
2009-02-04 03:34:00,2.54613,2.54613,2.54601,2.54602,11000000.0
2009-02-04 03:35:00,2.54602,2.54602,2.54531,2.54531,8000000.0
2009-02-04 03:36:00,2.54472,2.54492,2.54462,2.5449,8000000.0
2009-02-04 03:37:00,2.54466,2.54556,2.54466,2.54556,8000000.0
2009-02-04 03:38:00,2.54591,2.54591,2.54581,2.54588,8000000.0
2009-02-04 03:39:00,2.54569,2.54586,2.54564,2.54564,10000000.0
2009-02-04 03:40:00,2.54583,2.54612,2.54558,2.54612,10000000.0
2009-02-04 03:41:00,2.54516,2.54561,2.54516,2.54561,8000000.0
2009-02-04 03:42:00,2.54528,2.54577,2.54517,2.54576,7000000.0
2009-02-04 03:43:00,2.54583,2.54652,2.54583,2.54648,9000000.0
2009-02-04 03:44:00,2.54664,2.54782,2.54664,2.54782,9000000.0
2009-02-04 03:45:00,2.5481,2.5481,2.54777,2.54777,7000000.0
2009-02-04 03:46:00,2.54788,2.54868,2.54788,2.54868,8000000.0
2009-02-04 03:47:00,2.54933,2.54933,2.54736,2.54736,9000000.0
2009-02-04 03:48:00,2.54637,2.54637,2.54572,2.54572,10000000.0
2009-02-04 03:49:00,2.54605,2.54656,2.54605,2.54656,23000000.0
2009-02-04 03:50:00,2.54753,2.5476,2.54718,2.5472,7000000.0
2009-02-04 03:51:00,2.54652,2.54659,2.54644,2.54658,8000000.0
2009-02-04 03:52:00,2.54661,2.54661,2.54594,2.54594,9000000.0
2009-02-04 03:53:00,2.54544,2.54544,2.54364,2.54386,8000000.0
2009-02-04 03:54:00,2.54553,2.54553,2.54441,2.54441,9000000.0
2009-02-04 03:55:00,2.54388,2.54406,2.54388,2.54406,10000000.0
2009-02-04 03:56:00,2.54395,2.54395,2.54321,2.54321,12000000.0
2009-02-04 03:57:00,2.54256,2.54261,2.54202,2.54261,9000000.0
2009-02-04 03:58:00,2.54257,2.54257,2.54166,2.54166,8000000.0
2009-02-04 03:59:00,2.54153,2.54254,2.54153,2.54254,7000000.0
2009-02-04 04:00:00,2.54274,2.54288,2.54239,2.54245,18000000.0
2009-02-04 04:01:00,2.54215,2.54262,2.54215,2.54236,8000000.0
2009-02-04 04:02:00,2.54302,2.54332,2.54295,2.54314,25000000.0
2009-02-04 04:03:00,2.54288,2.54288,2.54234,2.54241,12000000.0
2009-02-04 04:04:00,2.5424,2.5424,2.54215,2.54222,9000000.0
2009-02-04 04:05:00,2.54203,2.54239,2.54171,2.54171,7000000.0
2009-02-04 04:06:00,2.5421,2.54273,2.5421,2.54273,11000000.0
2009-02-04 04:07:00,2.54278,2.54278,2.54239,2.54242,7000000.0
2009-02-04 04:08:00,2.54241,2.54255,2.54227,2.54255,10000000.0
2009-02-04 04:09:00,2.54315,2.54385,2.54315,2.54344,8000000.0
2009-02-04 04:10:00,2.54261,2.54261,2.54227,2.5424,9000000.0
2009-02-04 04:11:00,2.54256,2.54305,2.54252,2.54305,7000000.0
2009-02-04 04:12:00,2.54336,2.54433,2.54336,2.54433,11000000.0
2009-02-04 04:13:00,2.54441,2.54501,2.54441,2.5447,8000000.0
2009-02-04 04:14:00,2.54471,2.54472,2.54466,2.54466,7000000.0
2009-02-04 04:15:00,2.54439,2.54439,2.54404,2.5442,8000000.0
2009-02-04 04:16:00,2.54451,2.54472,2.54451,2.54472,8000000.0
2009-02-04 04:17:00,2.54491,2.54491,2.54472,2.5448,19000000.0
2009-02-04 04:18:00,2.54479,2.54486,2.54476,2.54482,8000000.0
2009-02-04 04:19:00,2.54512,2.54521,2.5449,2.54503,21000000.0
2009-02-04 04:20:00,2.54515,2.54562,2.54515,2.54562,11000000.0
2009-02-04 04:21:00,2.54578,2.54578,2.54439,2.54439,7000000.0
2009-02-04 04:22:00,2.54469,2.54488,2.54383,2.54383,8000000.0
2009-02-04 04:23:00,2.54179,2.54179,2.54073,2.5416,9000000.0
2009-02-04 04:24:00,2.54195,2.5432,2.54195,2.5427,12000000.0
2009-02-04 04:25:00,2.54298,2.54298,2.54196,2.54196,9000000.0
2009-02-04 04:26:00,2.542,2.54295,2.54199,2.54295,8000000.0
2009-02-04 04:27:00,2.54321,2.54337,2.54247,2.54247,9000000.0
2009-02-04 04:28:00,2.54225,2.54227,2.5421,2.54213,14000000.0
2009-02-04 04:29:00,2.54156,2.54176,2.54114,2.54176,16000000.0
2009-02-04 04:30:00,2.5419,2.54207,2.5419,2.54201,25000000.0
2009-02-04 04:31:00,2.54165,2.54165,2.54151,2.54151,5000000.0
2009-02-04 04:32:00,2.54165,2.54186,2.54138,2.54138,8000000.0
2009-02-04 04:33:00,2.54108,2.54108,2.54035,2.54035,10000000.0
2009-02-04 04:34:00,2.54083,2.54121,2.5407,2.5407,7000000.0
2009-02-04 04:35:00,2.54092,2.54122,2.54087,2.54122,9000000.0
2009-02-04 04:36:00,2.54146,2.54175,2.54146,2.54175,7000000.0
2009-02-04 04:37:00,2.54181,2.54181,2.5414,2.5414,7000000.0
2009-02-04 04:38:00,2.5415,2.5415,2.54093,2.54123,10000000.0
2009-02-04 04:39:00,2.54163,2.54163,2.5412,2.5412,8000000.0
2009-02-04 04:40:00,2.54029,2.54071,2.54029,2.54052,11000000.0
2009-02-04 04:41:00,2.54036,2.54036,2.53986,2.53986,9000000.0
2009-02-04 04:42:00,2.53936,2.53938,2.53923,2.53926,11000000.0
2009-02-04 04:43:00,2.53918,2.54018,2.53918,2.54015,9000000.0
2009-02-04 04:44:00,2.5402,2.54099,2.5402,2.54099,8000000.0
2009-02-04 04:45:00,2.54067,2.54067,2.54006,2.54026,9000000.0
2009-02-04 04:46:00,2.54044,2.54059,2.54042,2.54053,7000000.0
2009-02-04 04:47:00,2.54087,2.5409,2.54063,2.54071,8000000.0
2009-02-04 04:48:00,2.54065,2.54068,2.54055,2.54068,7000000.0
2009-02-04 04:49:00,2.5405,2.54079,2.54044,2.54079,8000000.0
2009-02-04 04:50:00,2.541,2.54122,2.54094,2.54115,7000000.0
2009-02-04 04:51:00,2.54135,2.54165,2.54122,2.54123,15000000.0
2009-02-04 04:52:00,2.54142,2.54284,2.54142,2.54284,9000000.0
2009-02-04 04:53:00,2.54242,2.54307,2.54217,2.54307,8000000.0
2009-02-04 04:54:00,2.54226,2.54232,2.54199,2.54214,11000000.0
2009-02-04 04:55:00,2.54193,2.54193,2.54153,2.54173,11000000.0
2009-02-04 04:56:00,2.54164,2.5418,2.54137,2.54137,12000000.0
2009-02-04 04:57:00,2.54204,2.54299,2.54204,2.54292,8000000.0
2009-02-04 04:58:00,2.5428,2.5428,2.54043,2.54043,9000000.0
2009-02-04 04:59:00,2.53873,2.53966,2.53873,2.53965,12000000.0
2009-02-04 05:00:00,2.53965,2.54031,2.53952,2.54031,9000000.0
2009-02-04 05:01:00,2.54132,2.54142,2.5399,2.53998,7000000.0
2009-02-04 05:02:00,2.5397,2.5397,2.53944,2.53944,7000000.0
2009-02-04 05:03:00,2.54039,2.54067,2.54039,2.54067,8000000.0
2009-02-04 05:04:00,2.54073,2.54082,2.54007,2.54007,9000000.0
2009-02-04 05:05:00,2.54006,2.54061,2.54006,2.54016,13000000.0
2009-02-04 05:06:00,2.53951,2.53951,2.53897,2.53928,8000000.0
2009-02-04 05:07:00,2.53979,2.53979,2.53946,2.53973,10000000.0
2009-02-04 05:08:00,2.53983,2.54027,2.53983,2.54,10000000.0
2009-02-04 05:09:00,2.53984,2.53993,2.53984,2.53993,16000000.0
2009-02-04 05:10:00,2.54011,2.54034,2.53981,2.54034,12000000.0
2009-02-04 05:11:00,2.54057,2.54064,2.54039,2.54039,11000000.0
2009-02-04 05:12:00,2.54008,2.54045,2.53981,2.54045,16000000.0
2009-02-04 05:13:00,2.54081,2.54081,2.53953,2.53953,9000000.0
2009-02-04 05:14:00,2.53893,2.53893,2.53863,2.53863,12000000.0
2009-02-04 05:15:00,2.5386,2.53887,2.53854,2.53887,8000000.0
2009-02-04 05:16:00,2.53901,2.53909,2.53901,2.53909,11000000.0
2009-02-04 05:17:00,2.5389,2.5389,2.53826,2.53826,9000000.0
2009-02-04 05:18:00,2.53823,2.5383,2.53816,2.53816,16000000.0
2009-02-04 05:19:00,2.53817,2.53817,2.53792,2.53792,9000000.0
2009-02-04 05:20:00,2.53806,2.53872,2.53806,2.53872,11000000.0
2009-02-04 05:21:00,2.53854,2.53854,2.53833,2.5385,15000000.0
2009-02-04 05:22:00,2.5384,2.53842,2.53777,2.53777,28000000.0
2009-02-04 05:23:00,2.53783,2.53824,2.53783,2.53802,26000000.0
2009-02-04 05:24:00,2.53687,2.53687,2.53606,2.53639,27000000.0
2009-02-04 05:25:00,2.53668,2.53787,2.53668,2.53678,47000000.0
2009-02-04 05:26:00,2.53702,2.5376,2.53702,2.53757,38000000.0
2009-02-04 05:27:00,2.53784,2.53851,2.53784,2.53851,7000000.0
2009-02-04 05:28:00,2.53896,2.53903,2.53895,2.53903,22000000.0
2009-02-04 05:29:00,2.5389,2.53953,2.5389,2.5391,11000000.0
2009-02-04 05:30:00,2.53831,2.53905,2.53831,2.53905,7000000.0
2009-02-04 05:31:00,2.53918,2.54008,2.53918,2.54005,10000000.0
2009-02-04 05:32:00,2.5401,2.5401,2.53982,2.53982,10000000.0
2009-02-04 05:33:00,2.54046,2.54069,2.54002,2.54002,8000000.0
2009-02-04 05:34:00,2.53978,2.53978,2.53923,2.53923,8000000.0
2009-02-04 05:35:00,2.53889,2.53889,2.53774,2.53774,10000000.0
2009-02-04 05:36:00,2.53724,2.53746,2.53713,2.53745,15000000.0
2009-02-04 05:37:00,2.5383,2.53876,2.5383,2.53876,11000000.0
2009-02-04 05:38:00,2.53884,2.5392,2.53878,2.53904,11000000.0
2009-02-04 05:39:00,2.53892,2.53892,2.53831,2.53865,7000000.0
2009-02-04 05:40:00,2.53863,2.53889,2.53863,2.53889,9000000.0
2009-02-04 05:41:00,2.53915,2.53961,2.53915,2.53961,9000000.0
2009-02-04 05:42:00,2.53958,2.53983,2.53958,2.53983,16000000.0
2009-02-04 05:43:00,2.53951,2.53953,2.53906,2.53908,8000000.0
2009-02-04 05:44:00,2.53892,2.53942,2.53892,2.53942,9000000.0
2009-02-04 05:45:00,2.53939,2.53954,2.53921,2.53921,13000000.0
2009-02-04 05:46:00,2.53867,2.53939,2.53847,2.53939,10000000.0
2009-02-04 05:47:00,2.53959,2.54114,2.53959,2.54114,15000000.0
2009-02-04 05:48:00,2.54081,2.54116,2.54043,2.54043,11000000.0
2009-02-04 05:49:00,2.54029,2.54037,2.54012,2.54037,8000000.0
2009-02-04 05:50:00,2.54015,2.54083,2.54015,2.54083,13000000.0
2009-02-04 05:51:00,2.54142,2.54153,2.54131,2.54146,30000000.0
2009-02-04 05:52:00,2.54191,2.54191,2.5417,2.5417,15000000.0
2009-02-04 05:53:00,2.54146,2.54159,2.54146,2.54158,8000000.0
2009-02-04 05:54:00,2.54166,2.54173,2.54135,2.54173,16000000.0
2009-02-04 05:55:00,2.54179,2.54203,2.54151,2.54198,11000000.0
2009-02-04 05:56:00,2.54185,2.54187,2.54149,2.54183,33000000.0
2009-02-04 05:57:00,2.54204,2.54242,2.54151,2.54242,11000000.0
2009-02-04 05:58:00,2.54204,2.54296,2.54204,2.54295,19000000.0
2009-02-04 05:59:00,2.54347,2.54368,2.54317,2.54317,12000000.0
2009-02-04 06:00:00,2.54303,2.54323,2.54302,2.54306,25000000.0
2009-02-04 06:01:00,2.54314,2.54367,2.5431,2.54331,16000000.0
2009-02-04 06:02:00,2.54357,2.54393,2.54349,2.54393,13000000.0
2009-02-04 06:03:00,2.54404,2.5442,2.54403,2.54413,22000000.0
2009-02-04 06:04:00,2.54433,2.54433,2.54357,2.54357,11000000.0
2009-02-04 06:05:00,2.54414,2.54418,2.54394,2.54394,9000000.0
2009-02-04 06:06:00,2.54371,2.5439,2.54371,2.54375,8000000.0
2009-02-04 06:07:00,2.54379,2.54379,2.54344,2.54344,10000000.0
2009-02-04 06:08:00,2.54306,2.54306,2.54265,2.54273,8000000.0
2009-02-04 06:09:00,2.5433,2.54365,2.5433,2.54365,10000000.0
2009-02-04 06:10:00,2.54365,2.54365,2.54353,2.54358,8000000.0
2009-02-04 06:11:00,2.54355,2.54367,2.54355,2.54361,7000000.0
2009-02-04 06:12:00,2.5442,2.5445,2.5442,2.54435,10000000.0
2009-02-04 06:13:00,2.54513,2.54568,2.54513,2.54532,15000000.0
2009-02-04 06:14:00,2.54539,2.54572,2.54539,2.54572,10000000.0
2009-02-04 06:15:00,2.54569,2.54569,2.5455,2.54556,18000000.0
2009-02-04 06:16:00,2.54517,2.54519,2.54494,2.54509,11000000.0
2009-02-04 06:17:00,2.54509,2.54509,2.54473,2.54473,7000000.0
2009-02-04 06:18:00,2.54432,2.54432,2.54347,2.54347,13000000.0
2009-02-04 06:19:00,2.5431,2.54329,2.5431,2.54318,12000000.0
2009-02-04 06:20:00,2.54252,2.54272,2.54233,2.54258,18000000.0
2009-02-04 06:21:00,2.54275,2.54339,2.5427,2.54339,26000000.0
2009-02-04 06:22:00,2.54361,2.54374,2.54361,2.54374,10000000.0
2009-02-04 06:23:00,2.54354,2.54356,2.54308,2.54308,11000000.0
2009-02-04 06:24:00,2.5428,2.5428,2.54239,2.5427,11000000.0
2009-02-04 06:25:00,2.54295,2.54298,2.54284,2.54284,10000000.0
2009-02-04 06:26:00,2.54271,2.54271,2.54262,2.54262,7000000.0
2009-02-04 06:27:00,2.54263,2.54263,2.5425,2.54258,8000000.0
2009-02-04 06:28:00,2.54256,2.54268,2.54256,2.54267,7000000.0
2009-02-04 06:29:00,2.54279,2.54282,2.54262,2.54263,9000000.0
2009-02-04 06:30:00,2.54262,2.54295,2.54249,2.54249,11000000.0
2009-02-04 06:31:00,2.54235,2.54235,2.54221,2.54225,20000000.0
2009-02-04 06:32:00,2.54249,2.54273,2.54191,2.54191,31000000.0
2009-02-04 06:33:00,2.54123,2.54142,2.54118,2.54118,17000000.0
2009-02-04 06:34:00,2.54111,2.54143,2.54111,2.54143,9000000.0
2009-02-04 06:35:00,2.54132,2.54132,2.54052,2.54052,8000000.0
2009-02-04 06:36:00,2.54065,2.54212,2.54065,2.54212,10000000.0
2009-02-04 06:37:00,2.54263,2.54294,2.54263,2.54293,7000000.0
2009-02-04 06:38:00,2.54313,2.5434,2.54313,2.54333,8000000.0
2009-02-04 06:39:00,2.54342,2.54349,2.54333,2.54333,12000000.0
2009-02-04 06:40:00,2.54319,2.54319,2.54269,2.54269,7000000.0
2009-02-04 06:41:00,2.54266,2.54353,2.54262,2.54353,7000000.0
2009-02-04 06:42:00,2.54382,2.54382,2.54355,2.54363,7000000.0
2009-02-04 06:43:00,2.54361,2.54371,2.54361,2.54371,9000000.0
2009-02-04 06:44:00,2.54336,2.54336,2.54285,2.54325,11000000.0
2009-02-04 06:45:00,2.54331,2.54342,2.54331,2.54338,8000000.0
2009-02-04 06:46:00,2.54346,2.54361,2.54346,2.54357,8000000.0
2009-02-04 06:47:00,2.54362,2.54372,2.5418,2.54364,8000000.0
2009-02-04 06:48:00,2.54373,2.54433,2.54373,2.54433,8000000.0
2009-02-04 06:49:00,2.54446,2.54449,2.54337,2.54337,9000000.0
2009-02-04 06:50:00,2.54256,2.54312,2.5424,2.54312,9000000.0
2009-02-04 06:51:00,2.54338,2.54364,2.54323,2.54364,11000000.0
2009-02-04 06:52:00,2.54336,2.54336,2.54185,2.54185,7000000.0
2009-02-04 06:53:00,2.5423,2.54364,2.5423,2.54364,8000000.0
2009-02-04 06:54:00,2.54425,2.54446,2.54425,2.54433,11000000.0
2009-02-04 06:55:00,2.5432,2.54375,2.5432,2.54362,8000000.0
2009-02-04 06:56:00,2.54362,2.54369,2.54342,2.5435,13000000.0
2009-02-04 06:57:00,2.54328,2.54349,2.5432,2.54347,18000000.0
2009-02-04 06:58:00,2.54309,2.54314,2.543,2.54306,16000000.0
2009-02-04 06:59:00,2.54307,2.54325,2.54293,2.54324,11000000.0
2009-02-04 07:00:00,2.5432,2.54345,2.5432,2.5433,8000000.0
2009-02-04 07:01:00,2.54418,2.54446,2.54418,2.5444,14000000.0
2009-02-04 07:02:00,2.54404,2.54438,2.54393,2.54438,18000000.0
2009-02-04 07:03:00,2.5443,2.5446,2.5443,2.5446,8000000.0
2009-02-04 07:04:00,2.54429,2.54481,2.54398,2.54398,8000000.0
2009-02-04 07:05:00,2.54359,2.54412,2.54353,2.54353,10000000.0
2009-02-04 07:06:00,2.5434,2.54368,2.5434,2.54368,8000000.0
2009-02-04 07:07:00,2.5439,2.54393,2.54356,2.54356,15000000.0
2009-02-04 07:08:00,2.54338,2.54338,2.54286,2.54286,18000000.0
2009-02-04 07:09:00,2.54339,2.54384,2.54339,2.54354,8000000.0
2009-02-04 07:10:00,2.5437,2.5437,2.54284,2.54302,18000000.0
2009-02-04 07:11:00,2.54291,2.54297,2.54288,2.54292,11000000.0
2009-02-04 07:12:00,2.54237,2.54237,2.54187,2.54234,11000000.0
2009-02-04 07:13:00,2.54179,2.54234,2.54158,2.54234,9000000.0
2009-02-04 07:14:00,2.54233,2.54259,2.54219,2.54219,12000000.0
2009-02-04 07:15:00,2.54191,2.54204,2.5417,2.54172,7000000.0
2009-02-04 07:16:00,2.54143,2.54176,2.54141,2.5415,12000000.0
2009-02-04 07:17:00,2.54112,2.54112,2.54034,2.5411,15000000.0
2009-02-04 07:18:00,2.54098,2.54131,2.54087,2.54131,8000000.0
2009-02-04 07:19:00,2.54157,2.54157,2.54119,2.54119,7000000.0
2009-02-04 07:20:00,2.54145,2.54148,2.54129,2.54133,9000000.0
2009-02-04 07:21:00,2.54182,2.54209,2.54176,2.54208,10000000.0
2009-02-04 07:22:00,2.54215,2.54215,2.54165,2.54173,7000000.0
2009-02-04 07:23:00,2.54161,2.54177,2.54147,2.5416,11000000.0
2009-02-04 07:24:00,2.54107,2.54107,2.54079,2.54107,23000000.0
2009-02-04 07:25:00,2.54108,2.54116,2.54098,2.541,28000000.0
2009-02-04 07:26:00,2.54107,2.54107,2.54083,2.54093,14000000.0
2009-02-04 07:27:00,2.5406,2.5406,2.54016,2.54016,20000000.0
2009-02-04 07:28:00,2.54015,2.54015,2.5398,2.5398,17000000.0
2009-02-04 07:29:00,2.53975,2.54053,2.53975,2.54042,27000000.0
2009-02-04 07:30:00,2.54045,2.54099,2.54045,2.54074,20000000.0
2009-02-04 07:31:00,2.54099,2.54111,2.54096,2.54105,7000000.0
2009-02-04 07:32:00,2.54111,2.54118,2.54089,2.54089,11000000.0
2009-02-04 07:33:00,2.54072,2.54081,2.54028,2.54028,22000000.0
2009-02-04 07:34:00,2.54032,2.5404,2.54019,2.54033,16000000.0
2009-02-04 07:35:00,2.54019,2.54057,2.54019,2.54055,15000000.0
2009-02-04 07:36:00,2.54093,2.54114,2.54093,2.54114,8000000.0
2009-02-04 07:37:00,2.54097,2.54097,2.54049,2.54049,12000000.0
2009-02-04 07:38:00,2.54034,2.54131,2.54034,2.54131,7000000.0
2009-02-04 07:39:00,2.54128,2.54128,2.54039,2.54039,14000000.0
2009-02-04 07:40:00,2.54049,2.54121,2.54049,2.54121,9000000.0
2009-02-04 07:41:00,2.54279,2.54355,2.54279,2.54342,24000000.0
2009-02-04 07:42:00,2.54374,2.54381,2.54358,2.54368,17000000.0
2009-02-04 07:43:00,2.54356,2.54363,2.54267,2.54267,22000000.0
2009-02-04 07:44:00,2.54193,2.54193,2.54134,2.54151,10000000.0
2009-02-04 07:45:00,2.54165,2.54214,2.54165,2.54214,15000000.0
2009-02-04 07:46:00,2.54247,2.54274,2.54239,2.5427,17000000.0
2009-02-04 07:47:00,2.54268,2.54277,2.54259,2.5427,15000000.0
2009-02-04 07:48:00,2.54308,2.54342,2.54305,2.54316,10000000.0
2009-02-04 07:49:00,2.54222,2.54222,2.54109,2.54109,20000000.0
2009-02-04 07:50:00,2.54141,2.54212,2.54141,2.54212,17000000.0
2009-02-04 07:51:00,2.5421,2.54241,2.5421,2.54228,15000000.0
2009-02-04 07:52:00,2.54243,2.54263,2.54223,2.54223,29000000.0
2009-02-04 07:53:00,2.54203,2.54203,2.5408,2.5408,13000000.0
2009-02-04 07:54:00,2.54075,2.54303,2.54075,2.54294,23000000.0
2009-02-04 07:55:00,2.54306,2.54419,2.54306,2.54419,27000000.0
2009-02-04 07:56:00,2.54336,2.54336,2.54002,2.54142,18000000.0
2009-02-04 07:57:00,2.54101,2.54101,2.54026,2.54026,20000000.0
2009-02-04 07:58:00,2.5402,2.5402,2.53984,2.53988,13000000.0
2009-02-04 07:59:00,2.5397,2.53992,2.53946,2.53992,23000000.0
2009-02-04 08:00:00,2.54017,2.54156,2.54017,2.54156,31000000.0
2009-02-04 08:01:00,2.5421,2.5421,2.54137,2.54137,13000000.0
2009-02-04 08:02:00,2.5416,2.54191,2.5416,2.54188,12000000.0
2009-02-04 08:03:00,2.54173,2.54181,2.54147,2.54147,20000000.0
2009-02-04 08:04:00,2.54153,2.54164,2.54138,2.54154,30000000.0
2009-02-04 08:05:00,2.54108,2.54136,2.54084,2.54136,9000000.0
2009-02-04 08:06:00,2.54121,2.54154,2.54121,2.54141,21000000.0
2009-02-04 08:07:00,2.54141,2.54143,2.54134,2.54135,15000000.0
2009-02-04 08:08:00,2.54171,2.54171,2.541,2.541,25000000.0
2009-02-04 08:09:00,2.5409,2.5409,2.5407,2.5407,23000000.0
2009-02-04 08:10:00,2.5402,2.54053,2.54004,2.54053,27000000.0
2009-02-04 08:11:00,2.5407,2.5412,2.5407,2.54097,18000000.0
2009-02-04 08:12:00,2.54092,2.54096,2.54081,2.54094,22000000.0
2009-02-04 08:13:00,2.54065,2.54065,2.54014,2.54014,18000000.0
2009-02-04 08:14:00,2.53983,2.54003,2.53975,2.5399,33000000.0
2009-02-04 08:15:00,2.53955,2.53955,2.53839,2.53839,21000000.0
2009-02-04 08:16:00,2.53841,2.53882,2.53841,2.53882,21000000.0
2009-02-04 08:17:00,2.5385,2.5385,2.53821,2.53821,19000000.0
2009-02-04 08:18:00,2.53842,2.5386,2.53842,2.53857,17000000.0
2009-02-04 08:19:00,2.53853,2.53853,2.53733,2.53733,16000000.0
2009-02-04 08:20:00,2.53755,2.53781,2.53755,2.53779,13000000.0
2009-02-04 08:21:00,2.53806,2.53806,2.53755,2.53763,18000000.0
2009-02-04 08:22:00,2.53745,2.53787,2.53714,2.53714,26000000.0
2009-02-04 08:23:00,2.5365,2.5365,2.53487,2.53487,16000000.0
2009-02-04 08:24:00,2.53488,2.53488,2.53315,2.5334,28000000.0
2009-02-04 08:25:00,2.53385,2.53385,2.53322,2.53374,49000000.0
2009-02-04 08:26:00,2.53478,2.53507,2.5345,2.5345,14000000.0
2009-02-04 08:27:00,2.53456,2.53456,2.53304,2.53304,31000000.0
2009-02-04 08:28:00,2.53226,2.53226,2.53135,2.53135,28000000.0
2009-02-04 08:29:00,2.53149,2.53257,2.53149,2.53257,32000000.0
2009-02-04 08:30:00,2.53301,2.53393,2.53301,2.53393,28000000.0
2009-02-04 08:31:00,2.53416,2.5343,2.53384,2.53404,40000000.0
2009-02-04 08:32:00,2.5338,2.534,2.5338,2.53386,51000000.0
2009-02-04 08:33:00,2.53381,2.53402,2.53375,2.53402,48000000.0
2009-02-04 08:34:00,2.53397,2.53487,2.5338,2.53484,49000000.0
2009-02-04 08:35:00,2.535,2.535,2.53432,2.53475,39000000.0
2009-02-04 08:36:00,2.53483,2.53517,2.53467,2.53508,12000000.0
2009-02-04 08:37:00,2.53542,2.53595,2.53522,2.53585,25000000.0
2009-02-04 08:38:00,2.5363,2.5363,2.53514,2.53534,21000000.0
2009-02-04 08:39:00,2.53537,2.53537,2.53462,2.53535,23000000.0
2009-02-04 08:40:00,2.53471,2.536,2.53471,2.536,36000000.0
2009-02-04 08:41:00,2.53656,2.53671,2.53656,2.53671,30000000.0
2009-02-04 08:42:00,2.5363,2.53668,2.5363,2.53665,17000000.0
2009-02-04 08:43:00,2.53647,2.53724,2.53627,2.53724,23000000.0
2009-02-04 08:44:00,2.53773,2.53773,2.53717,2.5376,17000000.0
2009-02-04 08:45:00,2.53761,2.53761,2.53704,2.53731,37000000.0
2009-02-04 08:46:00,2.53737,2.53816,2.53737,2.53816,23000000.0
2009-02-04 08:47:00,2.53789,2.53883,2.53789,2.53848,25000000.0
2009-02-04 08:48:00,2.53923,2.53948,2.53917,2.53929,36000000.0
2009-02-04 08:49:00,2.53928,2.53948,2.53901,2.53939,27000000.0
2009-02-04 08:50:00,2.54022,2.54076,2.54022,2.54056,56000000.0
2009-02-04 08:51:00,2.54126,2.5437,2.54126,2.5437,32000000.0
2009-02-04 08:52:00,2.54379,2.54532,2.54379,2.54532,39000000.0
2009-02-04 08:53:00,2.54564,2.54662,2.54564,2.54639,63000000.0
2009-02-04 08:54:00,2.54649,2.54875,2.54611,2.54875,42000000.0
2009-02-04 08:55:00,2.55084,2.55234,2.55084,2.55234,55000000.0
2009-02-04 08:56:00,2.55323,2.55469,2.55323,2.55469,21000000.0
2009-02-04 08:57:00,2.55334,2.55334,2.55047,2.55047,23000000.0
2009-02-04 08:58:00,2.55052,2.55156,2.55004,2.55156,18000000.0
2009-02-04 08:59:00,2.55425,2.55425,2.55275,2.55275,12000000.0
2009-02-04 09:00:00,2.55375,2.55988,2.55375,2.55988,26000000.0
2009-02-04 09:01:00,2.56058,2.56058,2.55939,2.56004,19000000.0
2009-02-04 09:02:00,2.56027,2.56027,2.55699,2.55699,15000000.0
2009-02-04 09:03:00,2.55515,2.55597,2.55493,2.55493,16000000.0
2009-02-04 09:04:00,2.55623,2.55874,2.55623,2.55855,22000000.0
2009-02-04 09:05:00,2.56013,2.56208,2.56013,2.5617,11000000.0
2009-02-04 09:06:00,2.56192,2.56567,2.56192,2.56567,31000000.0
2009-02-04 09:07:00,2.56822,2.56963,2.56761,2.56761,33000000.0
2009-02-04 09:08:00,2.56619,2.56619,2.56485,2.5658,17000000.0
2009-02-04 09:09:00,2.56829,2.56842,2.56479,2.56479,37000000.0
2009-02-04 09:10:00,2.56383,2.56692,2.56383,2.56426,31000000.0
2009-02-04 09:11:00,2.56662,2.56705,2.56439,2.56439,26000000.0
2009-02-04 09:12:00,2.5648,2.56521,2.56462,2.56462,41000000.0
2009-02-04 09:13:00,2.56426,2.56426,2.56024,2.56024,61000000.0
2009-02-04 09:14:00,2.5602,2.56355,2.55824,2.56355,57000000.0
2009-02-04 09:15:00,2.56452,2.56657,2.56411,2.56657,33000000.0
2009-02-04 09:16:00,2.56737,2.56778,2.56659,2.56717,39000000.0
2009-02-04 09:17:00,2.5668,2.56962,2.5668,2.56951,40000000.0
2009-02-04 09:18:00,2.56726,2.56796,2.56532,2.56532,68000000.0
2009-02-04 09:19:00,2.56292,2.56511,2.56292,2.56511,52000000.0
2009-02-04 09:20:00,2.56695,2.56949,2.56695,2.56774,37000000.0
2009-02-04 09:21:00,2.56772,2.56852,2.56729,2.56729,61000000.0
2009-02-04 09:22:00,2.56577,2.56604,2.56524,2.56604,63000000.0
2009-02-04 09:23:00,2.56673,2.57061,2.56673,2.57061,65000000.0
2009-02-04 09:24:00,2.57217,2.57275,2.57111,2.57275,47000000.0
2009-02-04 09:25:00,2.57313,2.57424,2.5724,2.5724,32000000.0
2009-02-04 09:26:00,2.57164,2.57271,2.57164,2.57256,29000000.0
2009-02-04 09:27:00,2.57326,2.57574,2.57326,2.57574,55000000.0
2009-02-04 09:28:00,2.57629,2.57665,2.57461,2.57468,46000000.0
2009-02-04 09:29:00,2.57245,2.57245,2.56979,2.56979,32000000.0
2009-02-04 09:30:00,2.57001,2.57117,2.56968,2.57117,24000000.0
2009-02-04 09:31:00,2.57116,2.57116,2.56974,2.5701,18000000.0
2009-02-04 09:32:00,2.57027,2.57027,2.56949,2.56987,35000000.0
2009-02-04 09:33:00,2.56984,2.57062,2.56966,2.5701,43000000.0
2009-02-04 09:34:00,2.57077,2.57096,2.56907,2.56907,31000000.0
2009-02-04 09:35:00,2.569,2.569,2.56831,2.56843,47000000.0
2009-02-04 09:36:00,2.56791,2.56979,2.56748,2.56939,34000000.0
2009-02-04 09:37:00,2.56952,2.57043,2.56952,2.57043,49000000.0
2009-02-04 09:38:00,2.57087,2.57087,2.56941,2.57001,37000000.0
2009-02-04 09:39:00,2.56958,2.56998,2.56941,2.56941,61000000.0
2009-02-04 09:40:00,2.56839,2.56914,2.56746,2.56914,46000000.0
2009-02-04 09:41:00,2.5678,2.57076,2.5678,2.56899,33000000.0
2009-02-04 09:42:00,2.56797,2.57144,2.56797,2.57144,60000000.0
2009-02-04 09:43:00,2.57186,2.57229,2.57073,2.57133,66000000.0
2009-02-04 09:44:00,2.57102,2.57102,2.56955,2.56982,21000000.0
2009-02-04 09:45:00,2.57041,2.57041,2.56984,2.57007,22000000.0
2009-02-04 09:46:00,2.5713,2.57161,2.57095,2.57107,30000000.0
2009-02-04 09:47:00,2.57054,2.57252,2.57054,2.57252,24000000.0
2009-02-04 09:48:00,2.57232,2.57232,2.5717,2.57203,34000000.0
2009-02-04 09:49:00,2.57143,2.57143,2.57037,2.57037,26000000.0
2009-02-04 09:50:00,2.56957,2.56957,2.56937,2.56957,34000000.0
2009-02-04 09:51:00,2.56885,2.57012,2.56885,2.57012,56000000.0
2009-02-04 09:52:00,2.56957,2.57024,2.56928,2.57024,38000000.0
2009-02-04 09:53:00,2.57021,2.57022,2.56966,2.57016,32000000.0
2009-02-04 09:54:00,2.57018,2.57132,2.56927,2.57016,36000000.0
2009-02-04 09:55:00,2.57013,2.57013,2.5681,2.56835,38000000.0
2009-02-04 09:56:00,2.56886,2.56965,2.56831,2.56831,38000000.0
2009-02-04 09:57:00,2.56778,2.56884,2.56778,2.56873,30000000.0
2009-02-04 09:58:00,2.56919,2.56976,2.56919,2.56959,52000000.0
2009-02-04 09:59:00,2.56996,2.57081,2.56996,2.57027,32000000.0
2009-02-04 10:00:00,2.57029,2.57029,2.56921,2.56921,39000000.0
2009-02-04 10:01:00,2.5686,2.57003,2.56752,2.57003,44000000.0
2009-02-04 10:02:00,2.57031,2.57031,2.56963,2.56963,34000000.0
2009-02-04 10:03:00,2.57029,2.57029,2.56693,2.56693,47000000.0
2009-02-04 10:04:00,2.56777,2.56844,2.56767,2.56844,32000000.0
2009-02-04 10:05:00,2.56683,2.56683,2.56607,2.56607,32000000.0
2009-02-04 10:06:00,2.56599,2.56599,2.56416,2.56416,42000000.0
2009-02-04 10:07:00,2.56292,2.56442,2.56292,2.56442,51000000.0
2009-02-04 10:08:00,2.56522,2.56539,2.56463,2.56539,54000000.0
2009-02-04 10:09:00,2.56485,2.56603,2.56457,2.56507,53000000.0
2009-02-04 10:10:00,2.5658,2.5658,2.56358,2.5649,72000000.0
2009-02-04 10:11:00,2.56477,2.56477,2.56374,2.56374,61000000.0
2009-02-04 10:12:00,2.56342,2.56444,2.56342,2.56439,65000000.0
2009-02-04 10:13:00,2.56394,2.56407,2.56345,2.56345,56000000.0
2009-02-04 10:14:00,2.56273,2.56294,2.56195,2.56195,49000000.0
2009-02-04 10:15:00,2.56227,2.56308,2.5622,2.56308,46000000.0
2009-02-04 10:16:00,2.56342,2.56342,2.56274,2.56329,33000000.0
2009-02-04 10:17:00,2.56319,2.56319,2.56184,2.56184,37000000.0
2009-02-04 10:18:00,2.56183,2.5625,2.56183,2.56234,50000000.0
2009-02-04 10:19:00,2.56179,2.56183,2.56147,2.56147,59000000.0
2009-02-04 10:20:00,2.56138,2.56138,2.55982,2.56021,41000000.0
2009-02-04 10:21:00,2.56033,2.56126,2.56033,2.56067,44000000.0
2009-02-04 10:22:00,2.5612,2.5612,2.56003,2.56101,47000000.0
2009-02-04 10:23:00,2.56032,2.56078,2.56025,2.56043,58000000.0
2009-02-04 10:24:00,2.56051,2.56136,2.55957,2.56066,43000000.0
2009-02-04 10:25:00,2.56043,2.56043,2.55964,2.5597,60000000.0
2009-02-04 10:26:00,2.55992,2.55996,2.55958,2.55969,64000000.0
2009-02-04 10:27:00,2.56012,2.56046,2.56012,2.56017,54000000.0
2009-02-04 10:28:00,2.55962,2.55982,2.55842,2.55866,62000000.0
2009-02-04 10:29:00,2.55811,2.55943,2.55811,2.55943,61000000.0
2009-02-04 10:30:00,2.55946,2.55946,2.55699,2.55809,36000000.0
2009-02-04 10:31:00,2.55889,2.5607,2.55889,2.5607,39000000.0
2009-02-04 10:32:00,2.55913,2.55991,2.55902,2.55975,44000000.0
2009-02-04 10:33:00,2.55964,2.55964,2.55774,2.5592,18000000.0
2009-02-04 10:34:00,2.55976,2.56009,2.55973,2.55973,20000000.0
2009-02-04 10:35:00,2.55937,2.55937,2.55752,2.55752,23000000.0
2009-02-04 10:36:00,2.557,2.55761,2.55633,2.55722,32000000.0
2009-02-04 10:37:00,2.55746,2.55811,2.55746,2.55811,30000000.0
2009-02-04 10:38:00,2.55819,2.55819,2.55741,2.55741,26000000.0
2009-02-04 10:39:00,2.55679,2.55693,2.55664,2.55664,29000000.0
2009-02-04 10:40:00,2.5564,2.55671,2.5564,2.55664,19000000.0
2009-02-04 10:41:00,2.55572,2.5565,2.55572,2.55644,29000000.0
2009-02-04 10:42:00,2.55617,2.55828,2.55617,2.55828,38000000.0
2009-02-04 10:43:00,2.55886,2.55886,2.55686,2.557,27000000.0
2009-02-04 10:44:00,2.55662,2.55694,2.55662,2.55676,26000000.0
2009-02-04 10:45:00,2.55652,2.55669,2.55627,2.55627,27000000.0
2009-02-04 10:46:00,2.55644,2.557,2.55638,2.55667,35000000.0
2009-02-04 10:47:00,2.55638,2.55717,2.55638,2.55717,23000000.0
2009-02-04 10:48:00,2.55743,2.55769,2.55734,2.55754,44000000.0
2009-02-04 10:49:00,2.55701,2.55804,2.55701,2.55804,36000000.0
2009-02-04 10:50:00,2.55673,2.55713,2.55596,2.55713,47000000.0
2009-02-04 10:51:00,2.55743,2.55775,2.55731,2.55755,45000000.0
2009-02-04 10:52:00,2.55695,2.55713,2.55646,2.55646,33000000.0
2009-02-04 10:53:00,2.55643,2.55665,2.55562,2.55568,46000000.0
2009-02-04 10:54:00,2.55612,2.55748,2.55612,2.55724,35000000.0
2009-02-04 10:55:00,2.55695,2.55728,2.55537,2.55537,37000000.0
2009-02-04 10:56:00,2.55495,2.55495,2.55344,2.5543,33000000.0
2009-02-04 10:57:00,2.55426,2.55442,2.55403,2.55441,33000000.0
2009-02-04 10:58:00,2.55446,2.55457,2.55444,2.55452,26000000.0
2009-02-04 10:59:00,2.55453,2.55453,2.55377,2.55377,47000000.0
2009-02-04 11:00:00,2.55313,2.55372,2.55313,2.55338,39000000.0
2009-02-04 11:01:00,2.55326,2.55326,2.55283,2.55317,45000000.0
2009-02-04 11:02:00,2.5533,2.55358,2.55253,2.55253,17000000.0
2009-02-04 11:03:00,2.55207,2.5535,2.55207,2.5535,37000000.0
2009-02-04 11:04:00,2.55402,2.55458,2.55352,2.55458,40000000.0
2009-02-04 11:05:00,2.55456,2.55495,2.55448,2.55495,18000000.0
2009-02-04 11:06:00,2.55501,2.55544,2.5548,2.5548,19000000.0
2009-02-04 11:07:00,2.55503,2.55727,2.55503,2.55727,30000000.0
2009-02-04 11:08:00,2.55763,2.55763,2.55505,2.55512,30000000.0
2009-02-04 11:09:00,2.55499,2.55513,2.55454,2.55513,45000000.0
2009-02-04 11:10:00,2.55554,2.55588,2.55539,2.55557,35000000.0
2009-02-04 11:11:00,2.55502,2.55537,2.55444,2.55444,46000000.0
2009-02-04 11:12:00,2.55429,2.55505,2.55401,2.55505,55000000.0
2009-02-04 11:13:00,2.5544,2.55566,2.5537,2.5556,59000000.0
2009-02-04 11:14:00,2.55674,2.55738,2.55612,2.55612,41000000.0
2009-02-04 11:15:00,2.55467,2.55467,2.55395,2.55397,34000000.0
2009-02-04 11:16:00,2.55391,2.55408,2.55365,2.55378,20000000.0
2009-02-04 11:17:00,2.55306,2.55391,2.55271,2.55391,57000000.0
2009-02-04 11:18:00,2.55323,2.55323,2.55229,2.55262,44000000.0
2009-02-04 11:19:00,2.55267,2.55267,2.55166,2.55166,63000000.0
2009-02-04 11:20:00,2.55189,2.55189,2.55144,2.55183,43000000.0
2009-02-04 11:21:00,2.55188,2.55248,2.55188,2.55238,34000000.0
2009-02-04 11:22:00,2.55177,2.55177,2.55093,2.55156,56000000.0
2009-02-04 11:23:00,2.55153,2.55182,2.55138,2.55182,43000000.0
2009-02-04 11:24:00,2.55108,2.55178,2.55108,2.55178,53000000.0
2009-02-04 11:25:00,2.55193,2.55265,2.55193,2.55265,29000000.0
2009-02-04 11:26:00,2.55231,2.5529,2.55192,2.55192,41000000.0
2009-02-04 11:27:00,2.55258,2.55258,2.55154,2.55165,34000000.0
2009-02-04 11:28:00,2.55116,2.55181,2.55116,2.55172,36000000.0
2009-02-04 11:29:00,2.55185,2.55208,2.55175,2.55175,43000000.0
2009-02-04 11:30:00,2.55158,2.55174,2.55135,2.55135,24000000.0
2009-02-04 11:31:00,2.55114,2.55121,2.55099,2.55119,34000000.0
2009-02-04 11:32:00,2.55156,2.55176,2.55095,2.55095,46000000.0
2009-02-04 11:33:00,2.55081,2.55093,2.55044,2.55044,41000000.0
2009-02-04 11:34:00,2.5499,2.5499,2.54903,2.54903,28000000.0
2009-02-04 11:35:00,2.54881,2.55127,2.54881,2.55096,44000000.0
2009-02-04 11:36:00,2.55095,2.55107,2.55077,2.55107,48000000.0
2009-02-04 11:37:00,2.55074,2.55074,2.54904,2.54904,50000000.0
2009-02-04 11:38:00,2.5489,2.55027,2.5489,2.55027,37000000.0
2009-02-04 11:39:00,2.55026,2.55026,2.54638,2.54697,52000000.0
2009-02-04 11:40:00,2.54691,2.54691,2.54599,2.54599,27000000.0
2009-02-04 11:41:00,2.54606,2.54666,2.54606,2.54666,49000000.0
2009-02-04 11:42:00,2.54562,2.54574,2.54406,2.54406,22000000.0
2009-02-04 11:43:00,2.54289,2.54289,2.54215,2.54225,45000000.0
2009-02-04 11:44:00,2.54373,2.54406,2.54335,2.54357,42000000.0
2009-02-04 11:45:00,2.54389,2.54411,2.54286,2.54286,41000000.0
2009-02-04 11:46:00,2.54266,2.54342,2.54266,2.54342,38000000.0
2009-02-04 11:47:00,2.54337,2.54383,2.54332,2.54383,22000000.0
2009-02-04 11:48:00,2.54372,2.54444,2.54372,2.54444,27000000.0
2009-02-04 11:49:00,2.54387,2.54498,2.54374,2.54464,41000000.0
2009-02-04 11:50:00,2.54523,2.54523,2.54479,2.54499,44000000.0
2009-02-04 11:51:00,2.54513,2.54555,2.54499,2.54516,37000000.0
2009-02-04 11:52:00,2.54502,2.54527,2.5449,2.5451,37000000.0
2009-02-04 11:53:00,2.54513,2.54596,2.54507,2.54596,33000000.0
2009-02-04 11:54:00,2.54675,2.54725,2.54603,2.54725,37000000.0
2009-02-04 11:55:00,2.547,2.54762,2.54644,2.54644,38000000.0
2009-02-04 11:56:00,2.54773,2.54941,2.54773,2.54831,51000000.0
2009-02-04 11:57:00,2.5488,2.55029,2.5488,2.55029,29000000.0
2009-02-04 11:58:00,2.55022,2.55022,2.54982,2.54988,31000000.0
2009-02-04 11:59:00,2.54851,2.54851,2.54729,2.54745,51000000.0
2009-02-04 12:00:00,2.54708,2.54708,2.54674,2.54675,23000000.0
2009-02-04 12:01:00,2.54782,2.54905,2.54782,2.54878,24000000.0
2009-02-04 12:02:00,2.54931,2.54932,2.5485,2.5485,34000000.0
2009-02-04 12:03:00,2.54839,2.54878,2.54832,2.54878,36000000.0
2009-02-04 12:04:00,2.54904,2.54984,2.54904,2.54953,33000000.0
2009-02-04 12:05:00,2.54982,2.5512,2.54982,2.5512,26000000.0
2009-02-04 12:06:00,2.55186,2.55218,2.55168,2.55168,15000000.0
2009-02-04 12:07:00,2.55089,2.55107,2.5501,2.5501,23000000.0
2009-02-04 12:08:00,2.55008,2.55008,2.54927,2.54942,37000000.0
2009-02-04 12:09:00,2.54988,2.55107,2.54988,2.55086,11000000.0
2009-02-04 12:10:00,2.55112,2.55137,2.55052,2.55094,25000000.0
2009-02-04 12:11:00,2.55048,2.55065,2.54956,2.54956,33000000.0
2009-02-04 12:12:00,2.54923,2.54923,2.54817,2.54817,31000000.0
2009-02-04 12:13:00,2.54795,2.54882,2.54795,2.5486,24000000.0
2009-02-04 12:14:00,2.54823,2.54823,2.54771,2.54783,36000000.0
2009-02-04 12:15:00,2.5488,2.54948,2.5488,2.54925,29000000.0
2009-02-04 12:16:00,2.54935,2.54935,2.54792,2.54829,30000000.0
2009-02-04 12:17:00,2.54836,2.54845,2.54813,2.54813,41000000.0
2009-02-04 12:18:00,2.54829,2.54845,2.54825,2.5483,43000000.0
2009-02-04 12:19:00,2.54843,2.54909,2.54843,2.54909,37000000.0
2009-02-04 12:20:00,2.54956,2.54974,2.54923,2.54923,40000000.0
2009-02-04 12:21:00,2.54869,2.54887,2.54821,2.54885,61000000.0
2009-02-04 12:22:00,2.54908,2.54923,2.54823,2.54823,24000000.0
2009-02-04 12:23:00,2.54781,2.54781,2.54599,2.54599,23000000.0
2009-02-04 12:24:00,2.54631,2.54707,2.54631,2.54675,30000000.0
2009-02-04 12:25:00,2.54684,2.54711,2.5464,2.54646,22000000.0
2009-02-04 12:26:00,2.54644,2.5469,2.54644,2.5469,32000000.0
2009-02-04 12:27:00,2.54693,2.54695,2.54637,2.54637,25000000.0
2009-02-04 12:28:00,2.54604,2.54604,2.54534,2.54573,58000000.0
2009-02-04 12:29:00,2.54566,2.54741,2.54463,2.54523,71000000.0
2009-02-04 12:30:00,2.54507,2.5479,2.54507,2.54687,47000000.0
2009-02-04 12:31:00,2.54631,2.54637,2.54603,2.54604,55000000.0
2009-02-04 12:32:00,2.54586,2.5464,2.54555,2.54587,32000000.0
2009-02-04 12:33:00,2.54684,2.54748,2.54676,2.54748,40000000.0
2009-02-04 12:34:00,2.54785,2.5492,2.54785,2.5492,14000000.0
2009-02-04 12:35:00,2.54945,2.54978,2.5493,2.54978,20000000.0
2009-02-04 12:36:00,2.55046,2.55158,2.55046,2.55077,36000000.0
2009-02-04 12:37:00,2.55085,2.55085,2.5507,2.55076,22000000.0
2009-02-04 12:38:00,2.55166,2.55226,2.55161,2.55161,12000000.0
2009-02-04 12:39:00,2.55112,2.55253,2.55078,2.55253,20000000.0
2009-02-04 12:40:00,2.553,2.55333,2.553,2.55309,16000000.0
2009-02-04 12:41:00,2.55295,2.55305,2.55295,2.55305,10000000.0
2009-02-04 12:42:00,2.55307,2.55311,2.55282,2.55282,26000000.0
2009-02-04 12:43:00,2.55272,2.55272,2.55163,2.55163,9000000.0
2009-02-04 12:44:00,2.55148,2.55234,2.55148,2.55234,21000000.0
2009-02-04 12:45:00,2.55201,2.55211,2.55168,2.55168,30000000.0
2009-02-04 12:46:00,2.55168,2.55328,2.55168,2.55287,41000000.0
2009-02-04 12:47:00,2.55549,2.55691,2.55549,2.55549,26000000.0
2009-02-04 12:48:00,2.55531,2.55531,2.55449,2.55449,27000000.0
2009-02-04 12:49:00,2.55393,2.55393,2.55336,2.55336,36000000.0
2009-02-04 12:50:00,2.55387,2.55412,2.55385,2.55412,34000000.0
2009-02-04 12:51:00,2.55442,2.55442,2.5532,2.5532,25000000.0
2009-02-04 12:52:00,2.55226,2.55226,2.55071,2.55154,26000000.0
2009-02-04 12:53:00,2.55182,2.55182,2.5512,2.5512,16000000.0
2009-02-04 12:54:00,2.55067,2.55067,2.54901,2.54901,28000000.0
2009-02-04 12:55:00,2.54866,2.54869,2.54839,2.5484,29000000.0
2009-02-04 12:56:00,2.54879,2.54961,2.54879,2.54961,30000000.0
2009-02-04 12:57:00,2.54974,2.54983,2.54934,2.54965,26000000.0
2009-02-04 12:58:00,2.55034,2.55063,2.55028,2.55059,14000000.0
2009-02-04 12:59:00,2.55035,2.55167,2.55028,2.55167,32000000.0
2009-02-04 13:00:00,2.55157,2.55244,2.55157,2.55193,20000000.0
2009-02-04 13:01:00,2.55194,2.55276,2.55194,2.55206,31000000.0
2009-02-04 13:02:00,2.55282,2.5532,2.55211,2.55211,12000000.0
2009-02-04 13:03:00,2.55293,2.55293,2.55136,2.55194,21000000.0
2009-02-04 13:04:00,2.55298,2.55389,2.55298,2.55377,7000000.0
2009-02-04 13:05:00,2.55485,2.55498,2.55465,2.55471,17000000.0
2009-02-04 13:06:00,2.55486,2.55486,2.55372,2.55372,22000000.0
2009-02-04 13:07:00,2.55301,2.55403,2.55301,2.55308,17000000.0
2009-02-04 13:08:00,2.55254,2.55461,2.55254,2.55461,37000000.0
2009-02-04 13:09:00,2.55347,2.55593,2.5529,2.55593,33000000.0
2009-02-04 13:10:00,2.55715,2.55715,2.55453,2.55562,32000000.0
2009-02-04 13:11:00,2.55538,2.55538,2.55365,2.55365,21000000.0
2009-02-04 13:12:00,2.55441,2.55451,2.55357,2.55401,7000000.0
2009-02-04 13:13:00,2.55471,2.55539,2.55471,2.55498,11000000.0
2009-02-04 13:14:00,2.55544,2.55594,2.55479,2.55594,33000000.0
2009-02-04 13:15:00,2.55619,2.55648,2.55576,2.55648,25000000.0
2009-02-04 13:16:00,2.55623,2.55639,2.5553,2.55639,20000000.0
2009-02-04 13:17:00,2.55679,2.55764,2.55644,2.55749,19000000.0
2009-02-04 13:18:00,2.55651,2.55775,2.55651,2.55734,41000000.0
2009-02-04 13:19:00,2.5572,2.55749,2.55695,2.55749,36000000.0
2009-02-04 13:20:00,2.55723,2.55723,2.55606,2.55687,36000000.0
2009-02-04 13:21:00,2.55669,2.55707,2.55669,2.55703,54000000.0
2009-02-04 13:22:00,2.55755,2.55773,2.55754,2.55773,41000000.0
2009-02-04 13:23:00,2.55754,2.55804,2.55754,2.55804,11000000.0
2009-02-04 13:24:00,2.55806,2.55818,2.55715,2.55715,23000000.0
2009-02-04 13:25:00,2.55431,2.55465,2.55344,2.55465,25000000.0
2009-02-04 13:26:00,2.55516,2.55679,2.55506,2.55679,20000000.0
2009-02-04 13:27:00,2.55734,2.55762,2.55734,2.55741,32000000.0
2009-02-04 13:28:00,2.55749,2.55749,2.55616,2.55616,26000000.0
2009-02-04 13:29:00,2.55591,2.55663,2.55591,2.55614,25000000.0
2009-02-04 13:30:00,2.55587,2.55653,2.55587,2.55647,16000000.0
2009-02-04 13:31:00,2.5565,2.55813,2.55496,2.55496,21000000.0
2009-02-04 13:32:00,2.5553,2.55562,2.55463,2.55463,28000000.0
2009-02-04 13:33:00,2.55513,2.55596,2.55513,2.55596,18000000.0
2009-02-04 13:34:00,2.55546,2.55554,2.55522,2.55543,35000000.0
2009-02-04 13:35:00,2.55557,2.55557,2.55426,2.55428,10000000.0
2009-02-04 13:36:00,2.55408,2.55438,2.55395,2.55395,40000000.0
2009-02-04 13:37:00,2.55406,2.55433,2.55404,2.55404,22000000.0
2009-02-04 13:38:00,2.55465,2.55465,2.55369,2.55374,39000000.0
2009-02-04 13:39:00,2.55316,2.55316,2.55159,2.55159,32000000.0
2009-02-04 13:40:00,2.55172,2.5522,2.55172,2.5522,35000000.0
2009-02-04 13:41:00,2.55179,2.55179,2.54766,2.54766,27000000.0
2009-02-04 13:42:00,2.54604,2.54703,2.54604,2.54703,32000000.0
2009-02-04 13:43:00,2.547,2.54935,2.547,2.54935,26000000.0
2009-02-04 13:44:00,2.54994,2.55046,2.54991,2.55046,25000000.0
2009-02-04 13:45:00,2.55015,2.55015,2.54904,2.54904,21000000.0
2009-02-04 13:46:00,2.54815,2.54815,2.54722,2.54723,13000000.0
2009-02-04 13:47:00,2.54803,2.54866,2.5479,2.54866,22000000.0
2009-02-04 13:48:00,2.54775,2.54775,2.54684,2.54754,21000000.0
2009-02-04 13:49:00,2.54723,2.54733,2.54695,2.54718,24000000.0
2009-02-04 13:50:00,2.54742,2.54742,2.54124,2.54175,27000000.0
2009-02-04 13:51:00,2.54132,2.54132,2.54019,2.54086,27000000.0
2009-02-04 13:52:00,2.54127,2.5432,2.54116,2.5432,31000000.0
2009-02-04 13:53:00,2.54325,2.54345,2.54317,2.54332,31000000.0
2009-02-04 13:54:00,2.54214,2.5425,2.54214,2.5425,28000000.0
2009-02-04 13:55:00,2.54263,2.54308,2.54263,2.54287,33000000.0
2009-02-04 13:56:00,2.54347,2.54347,2.54258,2.5426,23000000.0
2009-02-04 13:57:00,2.54265,2.54265,2.54188,2.54188,19000000.0
2009-02-04 13:58:00,2.54097,2.54167,2.54097,2.5414,30000000.0
2009-02-04 13:59:00,2.5415,2.54354,2.5415,2.54354,39000000.0
2009-02-04 14:00:00,2.5436,2.54383,2.54262,2.54383,30000000.0
2009-02-04 14:01:00,2.54608,2.54608,2.54415,2.54503,16000000.0
2009-02-04 14:02:00,2.54528,2.54529,2.54396,2.54396,34000000.0
2009-02-04 14:03:00,2.54319,2.54326,2.5428,2.5428,24000000.0
2009-02-04 14:04:00,2.54286,2.54357,2.54286,2.54357,20000000.0
2009-02-04 14:05:00,2.54363,2.54425,2.54363,2.54377,31000000.0
2009-02-04 14:06:00,2.54312,2.54354,2.54311,2.54354,28000000.0
2009-02-04 14:07:00,2.54378,2.54432,2.54314,2.54432,32000000.0
2009-02-04 14:08:00,2.54322,2.54375,2.54312,2.54375,22000000.0
2009-02-04 14:09:00,2.54377,2.5444,2.54377,2.5444,15000000.0
2009-02-04 14:10:00,2.54466,2.54504,2.54466,2.54472,24000000.0
2009-02-04 14:11:00,2.54451,2.54451,2.5433,2.5433,22000000.0
2009-02-04 14:12:00,2.54155,2.54178,2.54117,2.54117,17000000.0
2009-02-04 14:13:00,2.54087,2.54174,2.54082,2.54174,19000000.0
2009-02-04 14:14:00,2.54145,2.54145,2.5399,2.5399,22000000.0
2009-02-04 14:15:00,2.53951,2.53985,2.53951,2.53967,26000000.0
2009-02-04 14:16:00,2.53965,2.53987,2.53965,2.53971,10000000.0
2009-02-04 14:17:00,2.53917,2.53919,2.53895,2.53895,8000000.0
2009-02-04 14:18:00,2.53973,2.54096,2.53973,2.54096,13000000.0
2009-02-04 14:19:00,2.54062,2.54062,2.53933,2.53933,29000000.0
2009-02-04 14:20:00,2.53857,2.53857,2.53785,2.53785,15000000.0
2009-02-04 14:21:00,2.53787,2.53809,2.53754,2.53754,18000000.0
2009-02-04 14:22:00,2.53802,2.53802,2.53758,2.53789,10000000.0
2009-02-04 14:23:00,2.53787,2.53797,2.5374,2.5374,24000000.0
2009-02-04 14:24:00,2.53675,2.53724,2.53675,2.53707,17000000.0
2009-02-04 14:25:00,2.53736,2.53736,2.53672,2.53672,31000000.0
2009-02-04 14:26:00,2.53602,2.53755,2.53576,2.53755,14000000.0
2009-02-04 14:27:00,2.53788,2.53818,2.53782,2.53818,14000000.0
2009-02-04 14:28:00,2.53804,2.53904,2.5378,2.53904,9000000.0
2009-02-04 14:29:00,2.53969,2.53969,2.53915,2.53915,7000000.0
2009-02-04 14:30:00,2.53788,2.53788,2.53558,2.53768,17000000.0
2009-02-04 14:31:00,2.53776,2.53776,2.53553,2.53557,21000000.0
2009-02-04 14:32:00,2.53526,2.53526,2.53408,2.53408,8000000.0
2009-02-04 14:33:00,2.53478,2.5351,2.53478,2.5351,10000000.0
2009-02-04 14:34:00,2.53522,2.53586,2.53522,2.53578,11000000.0
2009-02-04 14:35:00,2.53632,2.53726,2.53632,2.53726,7000000.0
2009-02-04 14:36:00,2.53746,2.53754,2.53702,2.53702,8000000.0
2009-02-04 14:37:00,2.5373,2.5373,2.53616,2.53616,11000000.0
2009-02-04 14:38:00,2.5349,2.53563,2.53451,2.53563,7000000.0
2009-02-04 14:39:00,2.53591,2.5362,2.53567,2.5362,8000000.0
2009-02-04 14:40:00,2.53588,2.53588,2.53345,2.53362,8000000.0
2009-02-04 14:41:00,2.53404,2.53404,2.53368,2.53371,10000000.0
2009-02-04 14:42:00,2.53303,2.53314,2.53282,2.5331,9000000.0
2009-02-04 14:43:00,2.53317,2.53378,2.53224,2.53224,8000000.0
2009-02-04 14:44:00,2.53095,2.53154,2.53052,2.53154,8000000.0
2009-02-04 14:45:00,2.53164,2.53308,2.53144,2.53308,7000000.0
2009-02-04 14:46:00,2.53275,2.53275,2.5303,2.5303,9000000.0
2009-02-04 14:47:00,2.52997,2.53038,2.52997,2.53023,8000000.0
2009-02-04 14:48:00,2.52966,2.53037,2.52966,2.53023,8000000.0
2009-02-04 14:49:00,2.53002,2.53081,2.53002,2.53017,9000000.0
2009-02-04 14:50:00,2.53001,2.53016,2.52982,2.52982,7000000.0
2009-02-04 14:51:00,2.53019,2.53044,2.5299,2.5299,10000000.0
2009-02-04 14:52:00,2.52914,2.53121,2.52892,2.53121,7000000.0
2009-02-04 14:53:00,2.53126,2.53126,2.53042,2.53051,7000000.0
2009-02-04 14:54:00,2.53083,2.53103,2.52939,2.52939,8000000.0
2009-02-04 14:55:00,2.5315,2.5315,2.53049,2.53049,7000000.0
2009-02-04 14:56:00,2.53077,2.53077,2.5305,2.53072,8000000.0
2009-02-04 14:57:00,2.53099,2.53105,2.53073,2.53075,7000000.0
2009-02-04 14:58:00,2.53093,2.53136,2.5309,2.53118,8000000.0
2009-02-04 14:59:00,2.53129,2.53138,2.53109,2.53109,8000000.0
2009-02-04 15:00:00,2.53055,2.53126,2.53053,2.53126,7000000.0
2009-02-04 15:01:00,2.53164,2.53225,2.53164,2.53205,8000000.0
2009-02-04 15:02:00,2.5327,2.53274,2.53208,2.53208,7000000.0
2009-02-04 15:03:00,2.53145,2.53145,2.53067,2.53078,7000000.0
2009-02-04 15:04:00,2.53112,2.53226,2.53112,2.5314,8000000.0
2009-02-04 15:05:00,2.53066,2.53066,2.53033,2.53062,7000000.0
2009-02-04 15:06:00,2.53007,2.53032,2.5286,2.5286,8000000.0
2009-02-04 15:07:00,2.52853,2.52927,2.52853,2.52927,11000000.0
2009-02-04 15:08:00,2.52937,2.52948,2.52835,2.52941,8000000.0
2009-02-04 15:09:00,2.52923,2.52927,2.52902,2.52902,7000000.0
2009-02-04 15:10:00,2.52897,2.52953,2.52897,2.52953,7000000.0
2009-02-04 15:11:00,2.52977,2.5309,2.52977,2.5309,11000000.0
2009-02-04 15:12:00,2.53044,2.53044,2.52702,2.52702,10000000.0
2009-02-04 15:13:00,2.52646,2.52666,2.5263,2.5263,9000000.0
2009-02-04 15:14:00,2.52622,2.52872,2.52615,2.52872,10000000.0
2009-02-04 15:15:00,2.52949,2.53055,2.52949,2.53055,8000000.0
2009-02-04 15:16:00,2.52969,2.53033,2.52924,2.53033,9000000.0
2009-02-04 15:17:00,2.53084,2.53273,2.5305,2.53273,9000000.0
2009-02-04 15:18:00,2.53348,2.53348,2.53237,2.53257,8000000.0
2009-02-04 15:19:00,2.53261,2.53331,2.53254,2.53269,7000000.0
2009-02-04 15:20:00,2.53236,2.5348,2.53236,2.5347,9000000.0
2009-02-04 15:21:00,2.53457,2.53457,2.53358,2.534,8000000.0
2009-02-04 15:22:00,2.53457,2.53471,2.53407,2.53407,9000000.0
2009-02-04 15:23:00,2.53362,2.53367,2.53299,2.53367,8000000.0
2009-02-04 15:24:00,2.53358,2.53385,2.53281,2.53385,8000000.0
2009-02-04 15:25:00,2.53437,2.53554,2.53434,2.53554,7000000.0
2009-02-04 15:26:00,2.535,2.535,2.53379,2.53379,7000000.0
2009-02-04 15:27:00,2.53345,2.53384,2.53223,2.53223,7000000.0
2009-02-04 15:28:00,2.5324,2.5324,2.5298,2.5298,11000000.0
2009-02-04 15:29:00,2.52992,2.53048,2.52972,2.53048,7000000.0
2009-02-04 15:30:00,2.53057,2.53057,2.52983,2.52997,9000000.0
2009-02-04 15:31:00,2.52988,2.52988,2.52901,2.52901,9000000.0
2009-02-04 15:32:00,2.5302,2.53028,2.52885,2.52885,10000000.0
2009-02-04 15:33:00,2.52886,2.52886,2.52796,2.52819,8000000.0
2009-02-04 15:34:00,2.52669,2.52669,2.5254,2.52612,9000000.0
2009-02-04 15:35:00,2.52614,2.52614,2.52523,2.52524,7000000.0
2009-02-04 15:36:00,2.52427,2.52427,2.52343,2.52343,7000000.0
2009-02-04 15:37:00,2.52384,2.52396,2.5233,2.52396,8000000.0
2009-02-04 15:38:00,2.52338,2.52575,2.52338,2.52575,7000000.0
2009-02-04 15:39:00,2.52644,2.52667,2.52549,2.52555,10000000.0
2009-02-04 15:40:00,2.52509,2.5268,2.52509,2.52678,9000000.0
2009-02-04 15:41:00,2.52663,2.52976,2.52663,2.52976,11000000.0
2009-02-04 15:42:00,2.52955,2.52955,2.5285,2.5285,8000000.0
2009-02-04 15:43:00,2.52815,2.52847,2.52799,2.52812,8000000.0
2009-02-04 15:44:00,2.52779,2.52813,2.52774,2.52787,8000000.0
2009-02-04 15:45:00,2.5281,2.5281,2.52735,2.52735,8000000.0
2009-02-04 15:46:00,2.52694,2.52694,2.52611,2.5263,10000000.0
2009-02-04 15:47:00,2.52608,2.5268,2.52608,2.5268,7000000.0
2009-02-04 15:48:00,2.52694,2.52694,2.52643,2.52648,7000000.0
2009-02-04 15:49:00,2.52625,2.52681,2.52608,2.52667,8000000.0
2009-02-04 15:50:00,2.52651,2.52651,2.52493,2.52493,8000000.0
2009-02-04 15:51:00,2.52508,2.5256,2.52508,2.52533,9000000.0
2009-02-04 15:52:00,2.52632,2.52692,2.52632,2.52692,7000000.0
2009-02-04 15:53:00,2.52643,2.52643,2.52512,2.52512,7000000.0
2009-02-04 15:54:00,2.52474,2.52485,2.52412,2.52412,11000000.0
2009-02-04 15:55:00,2.52453,2.52531,2.5244,2.52531,9000000.0
2009-02-04 15:56:00,2.52603,2.5266,2.52603,2.52629,7000000.0
2009-02-04 15:57:00,2.52684,2.52744,2.52654,2.52744,10000000.0
2009-02-04 15:58:00,2.52775,2.52785,2.52704,2.52704,10000000.0
2009-02-04 15:59:00,2.52666,2.52714,2.52664,2.52703,7000000.0
2009-02-04 16:00:00,2.52729,2.5273,2.52676,2.5273,7000000.0
2009-02-04 16:01:00,2.52747,2.52903,2.52747,2.52903,9000000.0
2009-02-04 16:02:00,2.52925,2.53119,2.52925,2.53112,8000000.0
2009-02-04 16:03:00,2.5314,2.53143,2.52839,2.52839,11000000.0
2009-02-04 16:04:00,2.52865,2.52907,2.52865,2.52886,8000000.0
2009-02-04 16:05:00,2.52871,2.52871,2.52814,2.52849,9000000.0
2009-02-04 16:06:00,2.52869,2.52954,2.52869,2.52954,10000000.0
2009-02-04 16:07:00,2.52829,2.52877,2.52813,2.52852,10000000.0
2009-02-04 16:08:00,2.52826,2.52826,2.52726,2.528,8000000.0
2009-02-04 16:09:00,2.52716,2.52757,2.52716,2.52757,7000000.0
2009-02-04 16:10:00,2.52931,2.52965,2.52891,2.52937,7000000.0
2009-02-04 16:11:00,2.53028,2.53811,2.53028,2.53811,10000000.0
2009-02-04 16:12:00,2.53697,2.53697,2.53446,2.53446,9000000.0
2009-02-04 16:13:00,2.53406,2.53694,2.53357,2.53694,7000000.0
2009-02-04 16:14:00,2.53633,2.53633,2.53476,2.53476,11000000.0
2009-02-04 16:15:00,2.53501,2.53639,2.53489,2.53639,7000000.0
2009-02-04 16:16:00,2.53583,2.53583,2.53553,2.53556,7000000.0
2009-02-04 16:17:00,2.53533,2.53572,2.53502,2.53572,11000000.0
2009-02-04 16:18:00,2.53586,2.53592,2.53502,2.53502,11000000.0
2009-02-04 16:19:00,2.53481,2.53536,2.5348,2.5352,11000000.0
2009-02-04 16:20:00,2.53553,2.53731,2.53553,2.53584,9000000.0
2009-02-04 16:21:00,2.5333,2.53392,2.53323,2.53392,9000000.0
2009-02-04 16:22:00,2.53391,2.53391,2.53303,2.53339,8000000.0
2009-02-04 16:23:00,2.53293,2.53328,2.53217,2.53328,8000000.0
2009-02-04 16:24:00,2.53411,2.53417,2.53396,2.53417,10000000.0
2009-02-04 16:25:00,2.53443,2.53446,2.53423,2.53446,7000000.0
2009-02-04 16:26:00,2.53442,2.53445,2.53399,2.53445,7000000.0
2009-02-04 16:27:00,2.53514,2.53514,2.53489,2.53513,11000000.0
2009-02-04 16:28:00,2.53484,2.53504,2.53476,2.53483,11000000.0
2009-02-04 16:29:00,2.53503,2.53543,2.535,2.53543,7000000.0
2009-02-04 16:30:00,2.53576,2.53725,2.53576,2.53717,8000000.0
2009-02-04 16:31:00,2.53756,2.53763,2.53677,2.53678,7000000.0
2009-02-04 16:32:00,2.53675,2.53675,2.53491,2.53491,8000000.0
2009-02-04 16:33:00,2.53405,2.5341,2.53389,2.534,11000000.0
2009-02-04 16:34:00,2.53482,2.53581,2.53482,2.53487,8000000.0
2009-02-04 16:35:00,2.53388,2.53428,2.53388,2.53408,7000000.0
2009-02-04 16:36:00,2.5337,2.53384,2.53338,2.53384,8000000.0
2009-02-04 16:37:00,2.53253,2.53254,2.53157,2.53157,8000000.0
2009-02-04 16:38:00,2.53124,2.53124,2.53064,2.5307,7000000.0
2009-02-04 16:39:00,2.53063,2.5315,2.53063,2.53141,8000000.0
2009-02-04 16:40:00,2.53249,2.53292,2.53249,2.53263,11000000.0
2009-02-04 16:41:00,2.53055,2.53055,2.52886,2.5291,10000000.0
2009-02-04 16:42:00,2.52967,2.53,2.52916,2.52916,7000000.0
2009-02-04 16:43:00,2.52775,2.52789,2.52687,2.52687,7000000.0
2009-02-04 16:44:00,2.52681,2.52706,2.52603,2.52603,7000000.0
2009-02-04 16:45:00,2.52445,2.52507,2.52429,2.52501,11000000.0
2009-02-04 16:46:00,2.52509,2.52531,2.52468,2.52491,11000000.0
2009-02-04 16:47:00,2.52438,2.52438,2.52371,2.52382,7000000.0
2009-02-04 16:48:00,2.52377,2.52377,2.52232,2.52232,10000000.0
2009-02-04 16:49:00,2.52352,2.52352,2.52169,2.52169,8000000.0
2009-02-04 16:50:00,2.52291,2.52581,2.52291,2.52531,8000000.0
2009-02-04 16:51:00,2.52417,2.52417,2.52173,2.52264,9000000.0
2009-02-04 16:52:00,2.52225,2.52225,2.52079,2.52103,7000000.0
2009-02-04 16:53:00,2.52202,2.52202,2.52147,2.52147,8000000.0
2009-02-04 16:54:00,2.52168,2.52168,2.51992,2.51992,7000000.0
2009-02-04 16:55:00,2.51693,2.51772,2.51693,2.51772,11000000.0
2009-02-04 16:56:00,2.51713,2.51713,2.51689,2.51699,11000000.0
2009-02-04 16:57:00,2.51698,2.51741,2.51698,2.51731,7000000.0
2009-02-04 16:58:00,2.51796,2.51986,2.51796,2.51951,8000000.0
2009-02-04 16:59:00,2.5181,2.51933,2.5181,2.51908,7000000.0
2009-02-04 17:00:00,2.5189,2.5189,2.51374,2.51374,11000000.0
2009-02-04 17:01:00,2.51335,2.51428,2.51335,2.51402,7000000.0
2009-02-04 17:02:00,2.51523,2.51661,2.51523,2.51649,8000000.0
2009-02-04 17:03:00,2.51707,2.51758,2.51537,2.51675,7000000.0
2009-02-04 17:04:00,2.51684,2.51698,2.51673,2.51675,7000000.0
2009-02-04 17:05:00,2.51817,2.51817,2.51566,2.51566,10000000.0
2009-02-04 17:06:00,2.51408,2.51718,2.51408,2.51718,9000000.0
2009-02-04 17:07:00,2.5161,2.5161,2.51465,2.51465,8000000.0
2009-02-04 17:08:00,2.51587,2.51682,2.51577,2.51682,9000000.0
2009-02-04 17:09:00,2.51665,2.51665,2.51459,2.51464,8000000.0
2009-02-04 17:10:00,2.51473,2.51473,2.51363,2.51363,9000000.0
2009-02-04 17:11:00,2.513,2.513,2.51245,2.51291,8000000.0
2009-02-04 17:12:00,2.51269,2.51317,2.51244,2.51294,7000000.0
2009-02-04 17:13:00,2.51286,2.51286,2.51025,2.51025,8000000.0
2009-02-04 17:14:00,2.51002,2.51138,2.50987,2.51138,8000000.0
2009-02-04 17:15:00,2.51185,2.51188,2.51133,2.51133,7000000.0
2009-02-04 17:16:00,2.51137,2.5117,2.50903,2.50903,10000000.0
2009-02-04 17:17:00,2.50966,2.51237,2.50966,2.51237,7000000.0
2009-02-04 17:18:00,2.5153,2.51583,2.5153,2.51583,9000000.0
2009-02-04 17:19:00,2.51623,2.517,2.51608,2.51608,7000000.0
2009-02-04 17:20:00,2.51658,2.517,2.5164,2.51663,8000000.0
2009-02-04 17:21:00,2.51525,2.51608,2.51495,2.51495,10000000.0
2009-02-04 17:22:00,2.51539,2.5162,2.51539,2.5157,8000000.0
2009-02-04 17:23:00,2.51534,2.51559,2.5145,2.5145,8000000.0
2009-02-04 17:24:00,2.51328,2.51494,2.5129,2.51494,7000000.0
2009-02-04 17:25:00,2.51472,2.51537,2.51472,2.51537,7000000.0
2009-02-04 17:26:00,2.51509,2.51526,2.51431,2.51431,7000000.0
2009-02-04 17:27:00,2.51368,2.51419,2.51366,2.51403,9000000.0
2009-02-04 17:28:00,2.5137,2.51433,2.51322,2.51433,7000000.0
2009-02-04 17:29:00,2.51532,2.51532,2.51369,2.51369,8000000.0
2009-02-04 17:30:00,2.51366,2.51492,2.51366,2.51478,8000000.0
2009-02-04 17:31:00,2.51475,2.51475,2.51299,2.51299,9000000.0
2009-02-04 17:32:00,2.51353,2.51379,2.51304,2.51367,8000000.0
2009-02-04 17:33:00,2.51351,2.51392,2.51319,2.51369,11000000.0
2009-02-04 17:34:00,2.51413,2.51579,2.51369,2.51579,9000000.0
2009-02-04 17:35:00,2.51713,2.51788,2.5167,2.5178,7000000.0
2009-02-04 17:36:00,2.5175,2.51814,2.5175,2.5178,7000000.0
2009-02-04 17:37:00,2.51741,2.51741,2.51732,2.5174,7000000.0
2009-02-04 17:38:00,2.51716,2.51725,2.51682,2.51682,8000000.0
2009-02-04 17:39:00,2.51661,2.51805,2.51661,2.51805,7000000.0
2009-02-04 17:40:00,2.51841,2.51841,2.51804,2.51824,9000000.0
2009-02-04 17:41:00,2.51776,2.51776,2.51712,2.51712,8000000.0
2009-02-04 17:42:00,2.51677,2.51714,2.51677,2.51688,11000000.0
2009-02-04 17:43:00,2.5175,2.51911,2.51749,2.51896,7000000.0
2009-02-04 17:44:00,2.51902,2.51902,2.51758,2.51795,10000000.0
2009-02-04 17:45:00,2.51687,2.51687,2.51623,2.51652,7000000.0
2009-02-04 17:46:00,2.51599,2.51599,2.51544,2.51595,8000000.0
2009-02-04 17:47:00,2.51529,2.51529,2.51386,2.51416,8000000.0
2009-02-04 17:48:00,2.51381,2.51514,2.51378,2.51514,7000000.0
2009-02-04 17:49:00,2.51359,2.51395,2.51322,2.51395,7000000.0
2009-02-04 17:50:00,2.51472,2.51485,2.51418,2.51418,7000000.0
2009-02-04 17:51:00,2.51431,2.51469,2.51431,2.51454,7000000.0
2009-02-04 17:52:00,2.51428,2.51461,2.51426,2.51461,7000000.0
2009-02-04 17:53:00,2.51463,2.51559,2.51455,2.51512,7000000.0
2009-02-04 17:54:00,2.51432,2.51432,2.51173,2.51209,11000000.0
2009-02-04 17:55:00,2.51238,2.51264,2.51136,2.51136,7000000.0
2009-02-04 17:56:00,2.51111,2.51111,2.51061,2.51081,7000000.0
2009-02-04 17:57:00,2.51199,2.51283,2.51155,2.51155,10000000.0
2009-02-04 17:58:00,2.5107,2.51137,2.5107,2.51137,10000000.0
2009-02-04 17:59:00,2.51152,2.51152,2.51001,2.5104,10000000.0
2009-02-04 18:00:00,2.50958,2.51118,2.50958,2.51093,10000000.0
2009-02-04 18:01:00,2.51087,2.51197,2.51087,2.51161,8000000.0
2009-02-04 18:02:00,2.51172,2.51184,2.51154,2.51164,8000000.0
2009-02-04 18:03:00,2.51199,2.51223,2.50989,2.50989,10000000.0
2009-02-04 18:04:00,2.50919,2.51018,2.50888,2.51018,8000000.0
2009-02-04 18:05:00,2.51093,2.51113,2.51039,2.51113,10000000.0
2009-02-04 18:06:00,2.51064,2.51102,2.5104,2.51065,10000000.0
2009-02-04 18:07:00,2.50979,2.50979,2.50947,2.5097,8000000.0
2009-02-04 18:08:00,2.51115,2.51164,2.51115,2.51147,8000000.0
2009-02-04 18:09:00,2.51292,2.51292,2.51095,2.51123,8000000.0
2009-02-04 18:10:00,2.51119,2.51119,2.50971,2.50971,11000000.0
2009-02-04 18:11:00,2.50944,2.50944,2.50822,2.50822,7000000.0
2009-02-04 18:12:00,2.50844,2.5093,2.50844,2.50895,9000000.0
2009-02-04 18:13:00,2.50951,2.51075,2.50951,2.51002,11000000.0
2009-02-04 18:14:00,2.50912,2.50996,2.50794,2.50996,7000000.0
2009-02-04 18:15:00,2.5108,2.51155,2.50994,2.51155,8000000.0
2009-02-04 18:16:00,2.51083,2.51084,2.51033,2.51033,11000000.0
2009-02-04 18:17:00,2.51191,2.5123,2.51164,2.51164,10000000.0
2009-02-04 18:18:00,2.51234,2.51343,2.51229,2.51229,8000000.0
2009-02-04 18:19:00,2.51267,2.51267,2.51039,2.51096,9000000.0
2009-02-04 18:20:00,2.5095,2.50995,2.50935,2.50995,7000000.0
2009-02-04 18:21:00,2.51156,2.51188,2.50986,2.51161,11000000.0
2009-02-04 18:22:00,2.51178,2.51257,2.51176,2.51206,11000000.0
2009-02-04 18:23:00,2.51111,2.51111,2.50804,2.50804,8000000.0
2009-02-04 18:24:00,2.50673,2.50692,2.50551,2.50603,10000000.0
2009-02-04 18:25:00,2.50715,2.5073,2.50669,2.5073,7000000.0
2009-02-04 18:26:00,2.50702,2.50987,2.50659,2.50987,8000000.0
2009-02-04 18:27:00,2.51056,2.51056,2.50938,2.51024,7000000.0
2009-02-04 18:28:00,2.51068,2.51215,2.51064,2.51215,7000000.0
2009-02-04 18:29:00,2.51184,2.51303,2.51184,2.51215,7000000.0
2009-02-04 18:30:00,2.5111,2.51136,2.51062,2.51136,8000000.0
2009-02-04 18:31:00,2.51164,2.51226,2.51158,2.51226,9000000.0
2009-02-04 18:32:00,2.51355,2.51357,2.5121,2.5121,11000000.0
2009-02-04 18:33:00,2.51076,2.51076,2.50969,2.50971,11000000.0
2009-02-04 18:34:00,2.50932,2.50955,2.50932,2.50949,7000000.0
2009-02-04 18:35:00,2.5097,2.5097,2.50845,2.50845,8000000.0
2009-02-04 18:36:00,2.50813,2.50813,2.50748,2.50748,7000000.0
2009-02-04 18:37:00,2.50813,2.50813,2.50703,2.50708,8000000.0
2009-02-04 18:38:00,2.50741,2.5084,2.50741,2.5084,8000000.0
2009-02-04 18:39:00,2.50841,2.50872,2.50841,2.50851,7000000.0
2009-02-04 18:40:00,2.50926,2.51062,2.50926,2.51029,7000000.0
2009-02-04 18:41:00,2.51086,2.51101,2.51005,2.51005,8000000.0
2009-02-04 18:42:00,2.5095,2.5095,2.50782,2.50782,11000000.0
2009-02-04 18:43:00,2.50749,2.50871,2.50749,2.50871,8000000.0
2009-02-04 18:44:00,2.51013,2.51172,2.51013,2.51172,7000000.0
2009-02-04 18:45:00,2.51165,2.51293,2.51165,2.51293,11000000.0
2009-02-04 18:46:00,2.51358,2.51379,2.51357,2.51371,9000000.0
2009-02-04 18:47:00,2.51322,2.51324,2.51238,2.51238,8000000.0
2009-02-04 18:48:00,2.51182,2.51182,2.51042,2.51042,9000000.0
2009-02-04 18:49:00,2.50846,2.50846,2.50672,2.50672,7000000.0
2009-02-04 18:50:00,2.50708,2.50914,2.50708,2.50913,11000000.0
2009-02-04 18:51:00,2.51028,2.51115,2.51028,2.51115,5000000.0
2009-02-04 18:52:00,2.51113,2.51113,2.51047,2.51047,8000000.0
2009-02-04 18:53:00,2.51052,2.51074,2.51048,2.51074,11000000.0
2009-02-04 18:54:00,2.5111,2.51211,2.5111,2.51211,7000000.0
2009-02-04 18:55:00,2.51241,2.51241,2.51189,2.51189,7000000.0
2009-02-04 18:56:00,2.51176,2.51231,2.51176,2.51206,7000000.0
2009-02-04 18:57:00,2.51224,2.51232,2.51177,2.51177,10000000.0
2009-02-04 18:58:00,2.51157,2.51161,2.51131,2.51131,9000000.0
2009-02-04 18:59:00,2.51136,2.51176,2.51135,2.51176,8000000.0
2009-02-04 19:00:00,2.51132,2.51133,2.51015,2.51015,7000000.0
2009-02-04 19:01:00,2.5093,2.51042,2.5093,2.51042,7000000.0
2009-02-04 19:02:00,2.51042,2.51083,2.51035,2.51083,8000000.0
2009-02-04 19:03:00,2.51123,2.51175,2.51123,2.51151,7000000.0
2009-02-04 19:04:00,2.51139,2.51139,2.50969,2.50982,8000000.0
2009-02-04 19:05:00,2.50987,2.50996,2.50961,2.50961,8000000.0
2009-02-04 19:06:00,2.50934,2.50934,2.50699,2.50699,8000000.0
2009-02-04 19:07:00,2.50696,2.50864,2.50696,2.50864,9000000.0
2009-02-04 19:08:00,2.50913,2.50913,2.50655,2.50655,8000000.0
2009-02-04 19:09:00,2.50657,2.50785,2.50657,2.50785,7000000.0
2009-02-04 19:10:00,2.50647,2.50751,2.50624,2.50679,11000000.0
2009-02-04 19:11:00,2.50614,2.50643,2.50589,2.50589,10000000.0
2009-02-04 19:12:00,2.50571,2.50673,2.50571,2.50673,7000000.0
2009-02-04 19:13:00,2.50682,2.50682,2.50512,2.5066,6000000.0
2009-02-04 19:14:00,2.50664,2.50683,2.5065,2.5068,8000000.0
2009-02-04 19:15:00,2.507,2.50737,2.507,2.50732,10000000.0
2009-02-04 19:16:00,2.50788,2.50811,2.50774,2.50811,8000000.0
2009-02-04 19:17:00,2.50811,2.50822,2.50801,2.50815,10000000.0
2009-02-04 19:18:00,2.50825,2.50869,2.50813,2.50868,11000000.0
2009-02-04 19:19:00,2.50841,2.50841,2.50808,2.50818,8000000.0
2009-02-04 19:20:00,2.50842,2.50842,2.50814,2.50834,11000000.0
2009-02-04 19:21:00,2.50815,2.50815,2.50736,2.50736,10000000.0
2009-02-04 19:22:00,2.50849,2.5088,2.50848,2.5088,9000000.0
2009-02-04 19:23:00,2.50882,2.50882,2.50841,2.5086,8000000.0
2009-02-04 19:24:00,2.50909,2.51221,2.50909,2.51221,9000000.0
2009-02-04 19:25:00,2.51244,2.51288,2.51157,2.51157,9000000.0
2009-02-04 19:26:00,2.5118,2.5119,2.51138,2.51138,7000000.0
2009-02-04 19:27:00,2.51162,2.51208,2.51162,2.51208,8000000.0
2009-02-04 19:28:00,2.51204,2.51266,2.51204,2.5122,10000000.0
2009-02-04 19:29:00,2.51233,2.5132,2.51233,2.51304,7000000.0
2009-02-04 19:30:00,2.51258,2.5126,2.51221,2.51223,10000000.0
2009-02-04 19:31:00,2.51216,2.51233,2.51216,2.51228,7000000.0
2009-02-04 19:32:00,2.51228,2.51288,2.51212,2.51288,10000000.0
2009-02-04 19:33:00,2.51224,2.51333,2.51224,2.51317,7000000.0
2009-02-04 19:34:00,2.51301,2.51301,2.5117,2.5117,8000000.0
2009-02-04 19:35:00,2.51162,2.51197,2.51162,2.51197,7000000.0
2009-02-04 19:36:00,2.51145,2.5118,2.51145,2.5118,7000000.0
2009-02-04 19:37:00,2.51185,2.51185,2.51159,2.51176,8000000.0
2009-02-04 19:38:00,2.51175,2.51208,2.51175,2.51185,8000000.0
2009-02-04 19:39:00,2.51189,2.51207,2.51139,2.51139,8000000.0
2009-02-04 19:40:00,2.5116,2.51171,2.51125,2.51157,7000000.0
2009-02-04 19:41:00,2.51167,2.51198,2.51167,2.51194,9000000.0
2009-02-04 19:42:00,2.51155,2.51155,2.5106,2.5107,7000000.0
2009-02-04 19:43:00,2.51079,2.51079,2.50982,2.50982,11000000.0
2009-02-04 19:44:00,2.50991,2.50991,2.50954,2.50974,8000000.0
2009-02-04 19:45:00,2.50907,2.50909,2.5087,2.50895,9000000.0
2009-02-04 19:46:00,2.50954,2.50954,2.50887,2.50887,7000000.0
2009-02-04 19:47:00,2.50883,2.50988,2.50872,2.50988,9000000.0
2009-02-04 19:48:00,2.51057,2.51057,2.50999,2.51028,8000000.0
2009-02-04 19:49:00,2.50924,2.50924,2.50889,2.50898,7000000.0
2009-02-04 19:50:00,2.50933,2.50946,2.50929,2.50945,7000000.0
2009-02-04 19:51:00,2.5097,2.5097,2.50936,2.5097,7000000.0
2009-02-04 19:52:00,2.5098,2.51029,2.50971,2.51029,7000000.0
2009-02-04 19:53:00,2.51155,2.51162,2.51124,2.51158,7000000.0
2009-02-04 19:54:00,2.51227,2.51247,2.51208,2.51219,8000000.0
2009-02-04 19:55:00,2.51241,2.51245,2.51076,2.51076,8000000.0
2009-02-04 19:56:00,2.5121,2.51316,2.5121,2.5124,8000000.0
2009-02-04 19:57:00,2.51069,2.51281,2.51043,2.51281,7000000.0
2009-02-04 19:58:00,2.51316,2.51431,2.51316,2.51431,10000000.0
2009-02-04 19:59:00,2.51344,2.51344,2.5121,2.51254,8000000.0
2009-02-04 20:00:00,2.51285,2.51441,2.51285,2.51441,7000000.0
2009-02-04 20:01:00,2.51501,2.51562,2.51501,2.51562,7000000.0
2009-02-04 20:02:00,2.51286,2.51298,2.51226,2.51237,7000000.0
2009-02-04 20:03:00,2.5124,2.51294,2.5124,2.51271,9000000.0
2009-02-04 20:04:00,2.51236,2.51238,2.5121,2.51238,9000000.0
2009-02-04 20:05:00,2.51299,2.51307,2.51226,2.51226,9000000.0
2009-02-04 20:06:00,2.51242,2.51354,2.51193,2.51193,11000000.0
2009-02-04 20:07:00,2.51182,2.51255,2.51182,2.5125,10000000.0
2009-02-04 20:08:00,2.51287,2.51295,2.5126,2.51266,8000000.0
2009-02-04 20:09:00,2.51303,2.51389,2.51303,2.51381,7000000.0
2009-02-04 20:10:00,2.51291,2.51291,2.51199,2.51199,8000000.0
2009-02-04 20:11:00,2.51155,2.51155,2.51015,2.51133,8000000.0
2009-02-04 20:12:00,2.51373,2.51383,2.51342,2.51342,7000000.0
2009-02-04 20:13:00,2.51359,2.51407,2.51355,2.51407,10000000.0
2009-02-04 20:14:00,2.51545,2.51555,2.5143,2.5143,6000000.0
2009-02-04 20:15:00,2.51438,2.51642,2.51438,2.51642,7000000.0
2009-02-04 20:16:00,2.51657,2.51667,2.51642,2.5165,7000000.0
2009-02-04 20:17:00,2.51673,2.51673,2.51573,2.51573,11000000.0
2009-02-04 20:18:00,2.51544,2.51619,2.51544,2.51619,9000000.0
2009-02-04 20:19:00,2.51641,2.51663,2.51625,2.51635,8000000.0
2009-02-04 20:20:00,2.51629,2.51664,2.51624,2.51664,7000000.0
2009-02-04 20:21:00,2.51692,2.51702,2.51657,2.51668,11000000.0
2009-02-04 20:22:00,2.51664,2.51671,2.51658,2.51658,7000000.0
2009-02-04 20:23:00,2.51681,2.51697,2.51654,2.51654,7000000.0
2009-02-04 20:24:00,2.51644,2.51698,2.51644,2.51698,8000000.0
2009-02-04 20:25:00,2.51662,2.51662,2.5155,2.5155,11000000.0
2009-02-04 20:26:00,2.51536,2.51586,2.51536,2.51586,8000000.0
2009-02-04 20:27:00,2.51449,2.51521,2.51449,2.51521,5000000.0
2009-02-04 20:28:00,2.51584,2.51584,2.51565,2.5157,7000000.0
2009-02-04 20:29:00,2.51552,2.51574,2.51552,2.51574,8000000.0
2009-02-04 20:30:00,2.51613,2.51684,2.51613,2.51665,8000000.0
2009-02-04 20:31:00,2.51676,2.51676,2.51579,2.51579,7000000.0
2009-02-04 20:32:00,2.51542,2.51542,2.51354,2.51354,7000000.0
2009-02-04 20:33:00,2.51277,2.51431,2.51265,2.51431,7000000.0
2009-02-04 20:34:00,2.51522,2.51585,2.51522,2.51585,8000000.0
2009-02-04 20:35:00,2.51599,2.51599,2.51464,2.51464,9000000.0
2009-02-04 20:36:00,2.51435,2.51539,2.51435,2.51539,7000000.0
2009-02-04 20:37:00,2.51525,2.51562,2.51525,2.51555,11000000.0
2009-02-04 20:38:00,2.51561,2.51561,2.51491,2.51498,10000000.0
2009-02-04 20:39:00,2.51508,2.51513,2.51426,2.51426,9000000.0
2009-02-04 20:40:00,2.51455,2.51756,2.51455,2.51756,8000000.0
2009-02-04 20:41:00,2.51834,2.51997,2.51834,2.5198,8000000.0
2009-02-04 20:42:00,2.52068,2.52584,2.52068,2.52571,11000000.0
2009-02-04 20:43:00,2.52348,2.5254,2.52348,2.5254,8000000.0
2009-02-04 20:44:00,2.52525,2.52531,2.52345,2.52345,10000000.0
2009-02-04 20:45:00,2.52415,2.5298,2.52415,2.5298,7000000.0
2009-02-04 20:46:00,2.5305,2.53073,2.52751,2.52751,8000000.0
2009-02-04 20:47:00,2.52824,2.53021,2.52824,2.52972,7000000.0
2009-02-04 20:48:00,2.52994,2.53026,2.52968,2.52968,10000000.0
2009-02-04 20:49:00,2.52838,2.53026,2.52832,2.53026,7000000.0
2009-02-04 20:50:00,2.53174,2.53229,2.53174,2.53229,8000000.0
2009-02-04 20:51:00,2.53193,2.53193,2.53165,2.53187,9000000.0
2009-02-04 20:52:00,2.53177,2.53177,2.53085,2.53105,11000000.0
2009-02-04 20:53:00,2.5307,2.53122,2.5307,2.53084,11000000.0
2009-02-04 20:54:00,2.53155,2.53155,2.53111,2.53126,11000000.0
2009-02-04 20:55:00,2.53095,2.53095,2.52944,2.52944,8000000.0
2009-02-04 20:56:00,2.52854,2.52915,2.52828,2.52884,7000000.0
2009-02-04 20:57:00,2.52794,2.52794,2.52731,2.52745,9000000.0
2009-02-04 20:58:00,2.52778,2.52826,2.52778,2.52816,5000000.0
2009-02-04 20:59:00,2.52831,2.52915,2.52831,2.52906,7000000.0
2009-02-04 21:00:00,2.52851,2.52851,2.52793,2.52793,7000000.0
2009-02-04 21:01:00,2.52749,2.52749,2.52655,2.5269,7000000.0
2009-02-04 21:02:00,2.52734,2.52765,2.52734,2.52765,7000000.0
2009-02-04 21:03:00,2.52778,2.52785,2.52748,2.52756,8000000.0
2009-02-04 21:04:00,2.52731,2.52731,2.52607,2.52607,7000000.0
2009-02-04 21:05:00,2.52627,2.52675,2.52614,2.52675,8000000.0
2009-02-04 21:06:00,2.52721,2.52727,2.52687,2.52687,8000000.0
2009-02-04 21:07:00,2.52674,2.52674,2.52616,2.52628,8000000.0
2009-02-04 21:08:00,2.528,2.52819,2.528,2.52805,10000000.0
2009-02-04 21:09:00,2.52702,2.52702,2.52401,2.52401,10000000.0
2009-02-04 21:10:00,2.5242,2.5242,2.52347,2.52358,8000000.0
2009-02-04 21:11:00,2.52397,2.52503,2.52397,2.5249,7000000.0
2009-02-04 21:12:00,2.52457,2.5247,2.52456,2.5247,8000000.0
2009-02-04 21:13:00,2.52504,2.52589,2.52494,2.52589,10000000.0
2009-02-04 21:14:00,2.52573,2.52762,2.52573,2.52762,8000000.0
2009-02-04 21:15:00,2.52782,2.52822,2.52782,2.52785,8000000.0
2009-02-04 21:16:00,2.52717,2.52799,2.52717,2.52793,7000000.0
2009-02-04 21:17:00,2.52758,2.52808,2.52758,2.52797,8000000.0
2009-02-04 21:18:00,2.52818,2.52819,2.52776,2.52819,7000000.0
2009-02-04 21:19:00,2.52839,2.52857,2.52763,2.52763,9000000.0
2009-02-04 21:20:00,2.52644,2.52644,2.5261,2.52619,11000000.0
2009-02-04 21:21:00,2.52642,2.52663,2.52642,2.52645,10000000.0
2009-02-04 21:22:00,2.52647,2.5287,2.52635,2.5287,10000000.0
2009-02-04 21:23:00,2.52864,2.52871,2.52714,2.52792,7000000.0
2009-02-04 21:24:00,2.52876,2.53161,2.52876,2.53158,8000000.0
2009-02-04 21:25:00,2.5316,2.53194,2.53156,2.53194,7000000.0
2009-02-04 21:26:00,2.53126,2.53307,2.53126,2.53307,7000000.0
2009-02-04 21:27:00,2.53384,2.53433,2.53384,2.53415,7000000.0
2009-02-04 21:28:00,2.53302,2.53302,2.53074,2.5314,7000000.0
2009-02-04 21:29:00,2.53187,2.53215,2.53126,2.53215,8000000.0
2009-02-04 21:30:00,2.53078,2.53116,2.53066,2.53116,8000000.0
2009-02-04 21:31:00,2.53131,2.53161,2.53131,2.53159,8000000.0
2009-02-04 21:32:00,2.53158,2.53193,2.53141,2.53164,7000000.0
2009-02-04 21:33:00,2.5297,2.5297,2.52831,2.52878,11000000.0
2009-02-04 21:34:00,2.52765,2.52765,2.5262,2.5268,11000000.0
2009-02-04 21:35:00,2.52734,2.52751,2.52635,2.52746,11000000.0
2009-02-04 21:36:00,2.52807,2.52807,2.52733,2.52748,8000000.0
2009-02-04 21:37:00,2.52737,2.52776,2.52737,2.52741,8000000.0
2009-02-04 21:38:00,2.52729,2.52886,2.52729,2.52886,8000000.0
2009-02-04 21:39:00,2.52911,2.52954,2.52911,2.52921,9000000.0
2009-02-04 21:40:00,2.52945,2.53044,2.52945,2.53036,7000000.0
2009-02-04 21:41:00,2.53016,2.53016,2.52799,2.52816,9000000.0
2009-02-04 21:42:00,2.52937,2.5296,2.5292,2.5292,7000000.0
2009-02-04 21:43:00,2.52861,2.52861,2.52457,2.52493,11000000.0
2009-02-04 21:44:00,2.5264,2.5285,2.5264,2.5285,8000000.0
2009-02-04 21:45:00,2.52875,2.5294,2.52854,2.52938,10000000.0
2009-02-04 21:46:00,2.53051,2.53111,2.53043,2.53111,8000000.0
2009-02-04 21:47:00,2.53088,2.53088,2.52898,2.52898,8000000.0
2009-02-04 21:48:00,2.52909,2.52975,2.52909,2.52975,8000000.0
2009-02-04 21:49:00,2.52805,2.52852,2.52629,2.52629,8000000.0
2009-02-04 21:50:00,2.52684,2.52737,2.52656,2.52737,8000000.0
2009-02-04 21:51:00,2.52811,2.52811,2.52706,2.52706,7000000.0
2009-02-04 21:52:00,2.52597,2.52825,2.52597,2.52825,7000000.0
2009-02-04 21:53:00,2.52911,2.5301,2.52859,2.5301,7000000.0
2009-02-04 21:54:00,2.52983,2.52986,2.52952,2.52959,7000000.0
2009-02-04 21:55:00,2.5291,2.5291,2.52872,2.52882,7000000.0
2009-02-04 21:56:00,2.52845,2.53202,2.52845,2.53202,8000000.0
2009-02-04 21:57:00,2.53215,2.53253,2.53132,2.53203,7000000.0
2009-02-04 21:58:00,2.52997,2.53373,2.52997,2.53373,7000000.0
2009-02-04 21:59:00,2.53193,2.53233,2.53138,2.53231,8000000.0
2009-02-04 22:00:00,2.53272,2.53272,2.53116,2.53119,10000000.0
2009-02-04 22:01:00,2.53154,2.53617,2.53154,2.53617,9000000.0
2009-02-04 22:02:00,2.53553,2.53782,2.53553,2.53782,8000000.0
2009-02-04 22:03:00,2.53741,2.53779,2.5372,2.5372,11000000.0
2009-02-04 22:04:00,2.53722,2.53745,2.53722,2.53745,5000000.0
2009-02-04 22:05:00,2.53399,2.53399,2.5326,2.53322,10000000.0
2009-02-04 22:06:00,2.53281,2.53291,2.53264,2.53285,7000000.0
2009-02-04 22:07:00,2.53283,2.53283,2.53195,2.53204,8000000.0
2009-02-04 22:08:00,2.53187,2.53242,2.53187,2.53242,8000000.0
2009-02-04 22:09:00,2.53244,2.53288,2.53221,2.53288,9000000.0
2009-02-04 22:10:00,2.53289,2.53292,2.53248,2.53288,8000000.0
2009-02-04 22:11:00,2.53408,2.53408,2.53352,2.53352,9000000.0
2009-02-04 22:12:00,2.53354,2.53378,2.53354,2.5336,8000000.0
2009-02-04 22:13:00,2.5336,2.53612,2.5336,2.53612,7000000.0
2009-02-04 22:14:00,2.53635,2.53654,2.53593,2.53593,11000000.0
2009-02-04 22:15:00,2.53595,2.53618,2.53409,2.53618,8000000.0
2009-02-04 22:16:00,2.53621,2.53634,2.53604,2.53634,9000000.0
2009-02-04 22:17:00,2.53619,2.53681,2.53619,2.53681,7000000.0
2009-02-04 22:18:00,2.53697,2.53706,2.53687,2.53691,8000000.0
2009-02-04 22:19:00,2.53728,2.53787,2.53712,2.53787,7000000.0
2009-02-04 22:20:00,2.5379,2.5379,2.53731,2.53731,7000000.0
2009-02-04 22:21:00,2.5369,2.53764,2.5369,2.53732,9000000.0
2009-02-04 22:22:00,2.5385,2.53941,2.5385,2.53899,7000000.0
2009-02-04 22:23:00,2.53945,2.5397,2.53927,2.53927,9000000.0
2009-02-04 22:24:00,2.53859,2.53923,2.53843,2.53843,7000000.0
2009-02-04 22:25:00,2.53691,2.53708,2.53661,2.53708,8000000.0
2009-02-04 22:26:00,2.53709,2.53773,2.53709,2.53768,9000000.0
2009-02-04 22:27:00,2.53731,2.53751,2.53717,2.53721,8000000.0
2009-02-04 22:28:00,2.53747,2.53747,2.53643,2.53643,8000000.0
2009-02-04 22:29:00,2.53583,2.53587,2.53571,2.53577,10000000.0
2009-02-04 22:30:00,2.53618,2.53647,2.53618,2.53646,7000000.0
2009-02-04 22:31:00,2.53662,2.53676,2.53607,2.53607,9000000.0
2009-02-04 22:32:00,2.5358,2.53717,2.5358,2.53717,8000000.0
2009-02-04 22:33:00,2.53755,2.53771,2.53749,2.53763,7000000.0
2009-02-04 22:34:00,2.53695,2.53695,2.53572,2.53604,7000000.0
2009-02-04 22:35:00,2.53578,2.53578,2.53533,2.53558,8000000.0
2009-02-04 22:36:00,2.53649,2.53649,2.53611,2.53623,10000000.0
2009-02-04 22:37:00,2.53641,2.5369,2.5364,2.53657,7000000.0
2009-02-04 22:38:00,2.53652,2.53652,2.53565,2.53565,8000000.0
2009-02-04 22:39:00,2.53583,2.53629,2.53559,2.53629,9000000.0
2009-02-04 22:40:00,2.53648,2.53683,2.53647,2.53683,7000000.0
2009-02-04 22:41:00,2.53663,2.53665,2.53641,2.5365,8000000.0
2009-02-04 22:42:00,2.53644,2.53644,2.53622,2.53643,7000000.0
2009-02-04 22:43:00,2.53717,2.53751,2.53566,2.53566,7000000.0
2009-02-04 22:44:00,2.5352,2.53707,2.5352,2.53676,7000000.0
2009-02-04 22:45:00,2.53606,2.53639,2.53606,2.53637,7000000.0
2009-02-04 22:46:00,2.5369,2.5372,2.53687,2.53701,8000000.0
2009-02-04 22:47:00,2.53707,2.53861,2.53707,2.53859,11000000.0
2009-02-04 22:48:00,2.53882,2.53939,2.53876,2.53876,8000000.0
2009-02-04 22:49:00,2.53777,2.53777,2.53754,2.53763,7000000.0
2009-02-04 22:50:00,2.53783,2.53799,2.53779,2.53799,7000000.0
2009-02-04 22:51:00,2.53802,2.53825,2.53801,2.53825,10000000.0
2009-02-04 22:52:00,2.5377,2.5377,2.53727,2.53727,8000000.0
2009-02-04 22:53:00,2.53681,2.53681,2.53658,2.53658,7000000.0
2009-02-04 22:54:00,2.53756,2.53832,2.53756,2.53821,5000000.0
2009-02-04 22:55:00,2.53838,2.53842,2.53802,2.53802,7000000.0
2009-02-04 22:56:00,2.53754,2.53754,2.53722,2.53733,7000000.0
2009-02-04 22:57:00,2.53734,2.5374,2.53718,2.5374,7000000.0
2009-02-04 22:58:00,2.53722,2.53722,2.5361,2.53703,9000000.0
2009-02-04 22:59:00,2.53717,2.53732,2.53706,2.53706,7000000.0
2009-02-04 23:00:00,2.53715,2.53723,2.53662,2.53706,8000000.0
2009-02-04 23:01:00,2.53686,2.53686,2.53575,2.53575,8000000.0
2009-02-04 23:02:00,2.53545,2.53667,2.53528,2.53607,8000000.0
2009-02-04 23:03:00,2.53604,2.53604,2.53558,2.53558,7000000.0
2009-02-04 23:04:00,2.53521,2.53521,2.53484,2.53484,8000000.0
2009-02-04 23:05:00,2.53441,2.5349,2.53441,2.5349,8000000.0
2009-02-04 23:06:00,2.53463,2.53484,2.53424,2.53424,9000000.0
2009-02-04 23:07:00,2.53431,2.53431,2.53398,2.53399,10000000.0
2009-02-04 23:08:00,2.5337,2.5338,2.53363,2.53377,7000000.0
2009-02-04 23:09:00,2.53408,2.53424,2.53407,2.5342,9000000.0
2009-02-04 23:10:00,2.53426,2.53426,2.53385,2.53385,11000000.0
2009-02-04 23:11:00,2.53357,2.5339,2.53357,2.53366,7000000.0
2009-02-04 23:12:00,2.53351,2.53359,2.53298,2.53298,7000000.0
2009-02-04 23:13:00,2.53294,2.53316,2.53291,2.53298,7000000.0
2009-02-04 23:14:00,2.53275,2.53275,2.53221,2.53234,11000000.0
2009-02-04 23:15:00,2.53265,2.53279,2.53263,2.5327,9000000.0
2009-02-04 23:16:00,2.53247,2.53247,2.53196,2.53221,11000000.0
2009-02-04 23:17:00,2.53213,2.53213,2.53162,2.53162,7000000.0
2009-02-04 23:18:00,2.53164,2.53192,2.53148,2.53148,8000000.0
2009-02-04 23:19:00,2.53144,2.53178,2.53144,2.53178,7000000.0
2009-02-04 23:20:00,2.5318,2.5322,2.53166,2.5322,9000000.0
2009-02-04 23:21:00,2.53239,2.53261,2.5323,2.53261,9000000.0
2009-02-04 23:22:00,2.53272,2.53288,2.53272,2.53288,5000000.0
2009-02-04 23:23:00,2.53338,2.53347,2.53312,2.53312,8000000.0
2009-02-04 23:24:00,2.53198,2.53335,2.53198,2.53335,7000000.0
2009-02-04 23:25:00,2.53311,2.53388,2.53291,2.53388,7000000.0
2009-02-04 23:26:00,2.53347,2.53347,2.53267,2.53288,8000000.0
2009-02-04 23:27:00,2.53305,2.53373,2.53305,2.53373,8000000.0
2009-02-04 23:28:00,2.53408,2.53408,2.53356,2.53356,10000000.0
2009-02-04 23:29:00,2.53374,2.53425,2.53369,2.53425,9000000.0
2009-02-04 23:30:00,2.53437,2.53447,2.53428,2.53443,8000000.0
2009-02-04 23:31:00,2.53446,2.53457,2.53446,2.53453,7000000.0
2009-02-04 23:32:00,2.53459,2.53489,2.53457,2.53457,8000000.0
2009-02-04 23:33:00,2.53442,2.53472,2.53442,2.53459,7000000.0
2009-02-04 23:34:00,2.5347,2.53508,2.5347,2.53508,11000000.0
2009-02-04 23:35:00,2.53484,2.53484,2.53424,2.5346,9000000.0
2009-02-04 23:36:00,2.53533,2.53533,2.53454,2.53501,7000000.0
2009-02-04 23:37:00,2.53528,2.53557,2.53528,2.53554,9000000.0
2009-02-04 23:38:00,2.53545,2.53563,2.53542,2.53542,8000000.0
2009-02-04 23:39:00,2.53548,2.53573,2.53536,2.5355,10000000.0
2009-02-04 23:40:00,2.53553,2.53553,2.53348,2.53348,7000000.0
2009-02-04 23:41:00,2.53341,2.5335,2.53291,2.53291,11000000.0
2009-02-04 23:42:00,2.53305,2.53382,2.53303,2.53382,8000000.0
2009-02-04 23:43:00,2.5338,2.53396,2.53357,2.53357,7000000.0
2009-02-04 23:44:00,2.53327,2.53401,2.53327,2.53364,7000000.0
2009-02-04 23:45:00,2.53156,2.53156,2.52711,2.52731,7000000.0
2009-02-04 23:46:00,2.5261,2.52735,2.5261,2.52719,8000000.0
2009-02-04 23:47:00,2.52691,2.52691,2.52465,2.52465,8000000.0
2009-02-04 23:48:00,2.52476,2.52476,2.52425,2.52425,7000000.0
2009-02-04 23:49:00,2.52429,2.52441,2.52375,2.52375,10000000.0
2009-02-04 23:50:00,2.5235,2.5235,2.52285,2.52302,8000000.0
2009-02-04 23:51:00,2.52341,2.52521,2.52341,2.52521,7000000.0
2009-02-04 23:52:00,2.52533,2.52588,2.52492,2.52492,11000000.0
2009-02-04 23:53:00,2.52479,2.52582,2.52475,2.52582,8000000.0
2009-02-04 23:54:00,2.52426,2.52618,2.52426,2.52602,9000000.0
2009-02-04 23:55:00,2.5261,2.5279,2.5261,2.52659,10000000.0
2009-02-04 23:56:00,2.52625,2.52646,2.52617,2.52646,8000000.0
2009-02-04 23:57:00,2.52689,2.5272,2.52657,2.52673,8000000.0
2009-02-04 23:58:00,2.52761,2.52812,2.52761,2.52812,7000000.0
2009-02-04 23:59:00,2.52882,2.52959,2.5288,2.52959,9000000.0
2009-02-05 00:00:00,2.52948,2.53035,2.52948,2.53035,7000000.0
2009-02-05 00:01:00,2.53072,2.53088,2.53037,2.53037,8000000.0
2009-02-05 00:02:00,2.53083,2.53177,2.53083,2.53177,8000000.0
2009-02-05 00:03:00,2.53145,2.53145,2.53071,2.53071,10000000.0
2009-02-05 00:04:00,2.53119,2.53133,2.5311,2.53124,7000000.0
2009-02-05 00:05:00,2.53109,2.53141,2.53109,2.53141,11000000.0
2009-02-05 00:06:00,2.53138,2.53149,2.53132,2.53136,10000000.0
2009-02-05 00:07:00,2.53143,2.53147,2.53138,2.53146,8000000.0
2009-02-05 00:08:00,2.53158,2.53164,2.53097,2.53136,7000000.0
2009-02-05 00:09:00,2.53141,2.53141,2.53055,2.53055,7000000.0
2009-02-05 00:10:00,2.53048,2.53048,2.53012,2.53031,8000000.0
2009-02-05 00:11:00,2.53082,2.53082,2.52945,2.52964,11000000.0
2009-02-05 00:12:00,2.52949,2.53024,2.52949,2.53024,7000000.0
2009-02-05 00:13:00,2.52975,2.52975,2.52925,2.52927,8000000.0
2009-02-05 00:14:00,2.52975,2.53018,2.52944,2.52944,8000000.0
2009-02-05 00:15:00,2.52906,2.5291,2.5288,2.5288,8000000.0
2009-02-05 00:16:00,2.5287,2.5287,2.52709,2.52709,7000000.0
2009-02-05 00:17:00,2.52574,2.52574,2.52539,2.52558,8000000.0
2009-02-05 00:18:00,2.52611,2.52657,2.52604,2.52656,10000000.0
2009-02-05 00:19:00,2.52651,2.52651,2.52517,2.52521,11000000.0
2009-02-05 00:20:00,2.52507,2.52544,2.52507,2.52517,8000000.0
2009-02-05 00:21:00,2.52548,2.52571,2.52538,2.52566,7000000.0
2009-02-05 00:22:00,2.5259,2.52644,2.5259,2.52597,9000000.0
2009-02-05 00:23:00,2.52448,2.52448,2.52078,2.52088,8000000.0
2009-02-05 00:24:00,2.52094,2.5213,2.52091,2.5213,10000000.0
2009-02-05 00:25:00,2.51953,2.51953,2.51671,2.51671,9000000.0
2009-02-05 00:26:00,2.51623,2.51756,2.51623,2.51756,7000000.0
2009-02-05 00:27:00,2.5177,2.51772,2.51752,2.51752,9000000.0
2009-02-05 00:28:00,2.516,2.51696,2.51428,2.51696,9000000.0
2009-02-05 00:29:00,2.51751,2.51751,2.51509,2.51509,8000000.0
2009-02-05 00:30:00,2.51412,2.51449,2.51326,2.51449,11000000.0
2009-02-05 00:31:00,2.51465,2.51465,2.51275,2.51325,8000000.0
2009-02-05 00:32:00,2.51368,2.51409,2.51368,2.5139,8000000.0
2009-02-05 00:33:00,2.51349,2.51375,2.51319,2.51319,7000000.0
2009-02-05 00:34:00,2.51334,2.51384,2.51334,2.51384,8000000.0
2009-02-05 00:35:00,2.51421,2.51498,2.51421,2.51474,10000000.0
2009-02-05 00:36:00,2.51458,2.51493,2.51458,2.51493,7000000.0
2009-02-05 00:37:00,2.51598,2.51643,2.51598,2.51643,8000000.0
2009-02-05 00:38:00,2.51693,2.51762,2.51692,2.51762,7000000.0
2009-02-05 00:39:00,2.51772,2.51772,2.51628,2.51628,10000000.0
2009-02-05 00:40:00,2.51612,2.51644,2.51612,2.51636,7000000.0
2009-02-05 00:41:00,2.51639,2.51639,2.51574,2.51574,10000000.0
2009-02-05 00:42:00,2.51613,2.51881,2.51613,2.51881,11000000.0
2009-02-05 00:43:00,2.51901,2.51901,2.51848,2.51848,8000000.0
2009-02-05 00:44:00,2.51935,2.51973,2.51838,2.51838,7000000.0
2009-02-05 00:45:00,2.51706,2.51761,2.51701,2.51761,8000000.0
2009-02-05 00:46:00,2.51806,2.5208,2.51806,2.5208,11000000.0
2009-02-05 00:47:00,2.5226,2.52588,2.5226,2.52453,7000000.0
2009-02-05 00:48:00,2.51995,2.5231,2.51995,2.5231,10000000.0
2009-02-05 00:49:00,2.52221,2.52316,2.52221,2.52307,10000000.0
2009-02-05 00:50:00,2.52375,2.5248,2.52372,2.5248,8000000.0
2009-02-05 00:51:00,2.52507,2.52507,2.5244,2.52489,7000000.0
2009-02-05 00:52:00,2.52533,2.52703,2.52522,2.52703,8000000.0
2009-02-05 00:53:00,2.52685,2.52685,2.52511,2.52511,10000000.0
2009-02-05 00:54:00,2.5255,2.52591,2.52386,2.52386,8000000.0
2009-02-05 00:55:00,2.52335,2.52411,2.52335,2.52411,7000000.0
2009-02-05 00:56:00,2.52388,2.52454,2.52388,2.52454,7000000.0
2009-02-05 00:57:00,2.52442,2.52442,2.52343,2.5236,10000000.0
2009-02-05 00:58:00,2.52386,2.52456,2.52386,2.52405,8000000.0
2009-02-05 00:59:00,2.52501,2.52516,2.52309,2.52309,7000000.0
2009-02-05 01:00:00,2.52265,2.52296,2.52265,2.52284,9000000.0
2009-02-05 01:01:00,2.52233,2.52314,2.52233,2.52314,7000000.0
2009-02-05 01:02:00,2.52311,2.52311,2.52254,2.52269,8000000.0
2009-02-05 01:03:00,2.52263,2.52269,2.5225,2.52269,10000000.0
2009-02-05 01:04:00,2.52253,2.52275,2.52245,2.52275,8000000.0
2009-02-05 01:05:00,2.52282,2.52282,2.52249,2.52249,7000000.0
2009-02-05 01:06:00,2.52253,2.52253,2.52225,2.52248,8000000.0
2009-02-05 01:07:00,2.52205,2.52275,2.52205,2.52273,7000000.0
2009-02-05 01:08:00,2.52298,2.52316,2.52283,2.52316,8000000.0
2009-02-05 01:09:00,2.52397,2.52409,2.5231,2.5231,7000000.0
2009-02-05 01:10:00,2.52324,2.52331,2.52314,2.5232,11000000.0
2009-02-05 01:11:00,2.52346,2.52374,2.52344,2.52358,11000000.0
2009-02-05 01:12:00,2.52375,2.52389,2.52354,2.52377,11000000.0
2009-02-05 01:13:00,2.52389,2.52389,2.52354,2.52354,7000000.0
2009-02-05 01:14:00,2.52362,2.52362,2.52334,2.52345,8000000.0
2009-02-05 01:15:00,2.52383,2.5242,2.52383,2.5242,7000000.0
2009-02-05 01:16:00,2.52392,2.52392,2.52297,2.52321,9000000.0
2009-02-05 01:17:00,2.52318,2.52318,2.52265,2.52294,8000000.0
2009-02-05 01:18:00,2.52319,2.52339,2.52319,2.5233,8000000.0
2009-02-05 01:19:00,2.52282,2.52285,2.52271,2.52282,7000000.0
2009-02-05 01:20:00,2.52292,2.52332,2.52292,2.52295,8000000.0
2009-02-05 01:21:00,2.52065,2.52065,2.5201,2.52013,7000000.0
2009-02-05 01:22:00,2.51978,2.51998,2.51943,2.51998,7000000.0
2009-02-05 01:23:00,2.51965,2.51965,2.51913,2.51922,7000000.0
2009-02-05 01:24:00,2.5195,2.52028,2.51947,2.52028,11000000.0
2009-02-05 01:25:00,2.51965,2.51999,2.51965,2.51987,7000000.0
2009-02-05 01:26:00,2.52028,2.52028,2.51982,2.52001,8000000.0
2009-02-05 01:27:00,2.52019,2.52061,2.51994,2.52061,7000000.0
2009-02-05 01:28:00,2.52058,2.52058,2.5199,2.5199,8000000.0
2009-02-05 01:29:00,2.51983,2.52024,2.51983,2.52018,10000000.0
2009-02-05 01:30:00,2.52018,2.52026,2.51999,2.52026,7000000.0
2009-02-05 01:31:00,2.52038,2.52038,2.51946,2.51946,6000000.0
2009-02-05 01:32:00,2.51946,2.51963,2.51886,2.51911,9000000.0
2009-02-05 01:33:00,2.51908,2.51909,2.51872,2.51872,7000000.0
2009-02-05 01:34:00,2.51875,2.51964,2.51875,2.51961,11000000.0
2009-02-05 01:35:00,2.51936,2.51936,2.51776,2.51776,8000000.0
2009-02-05 01:36:00,2.51743,2.51743,2.51703,2.5171,10000000.0
2009-02-05 01:37:00,2.51674,2.51674,2.51623,2.51623,8000000.0
2009-02-05 01:38:00,2.5164,2.51787,2.5164,2.51787,7000000.0
2009-02-05 01:39:00,2.51801,2.5181,2.51782,2.51807,9000000.0
2009-02-05 01:40:00,2.51833,2.51903,2.5182,2.51903,11000000.0
2009-02-05 01:41:00,2.51921,2.51948,2.51921,2.51948,5000000.0
2009-02-05 01:42:00,2.51946,2.51951,2.5191,2.5191,9000000.0
2009-02-05 01:43:00,2.51897,2.51924,2.51897,2.51922,9000000.0
2009-02-05 01:44:00,2.51935,2.51947,2.51929,2.5193,8000000.0
2009-02-05 01:45:00,2.51931,2.51933,2.51917,2.51917,7000000.0
2009-02-05 01:46:00,2.51939,2.52,2.51939,2.52,7000000.0
2009-02-05 01:47:00,2.52089,2.5209,2.52054,2.52054,7000000.0
2009-02-05 01:48:00,2.52012,2.52025,2.51967,2.51967,8000000.0
2009-02-05 01:49:00,2.51958,2.5208,2.51958,2.5208,8000000.0
2009-02-05 01:50:00,2.52052,2.52105,2.52039,2.52091,7000000.0
2009-02-05 01:51:00,2.52125,2.52283,2.52112,2.52283,10000000.0
2009-02-05 01:52:00,2.52206,2.52206,2.52151,2.52182,8000000.0
2009-02-05 01:53:00,2.52155,2.52155,2.52076,2.52076,8000000.0
2009-02-05 01:54:00,2.52044,2.52122,2.5202,2.52122,10000000.0
2009-02-05 01:55:00,2.52056,2.52137,2.52056,2.52091,9000000.0
2009-02-05 01:56:00,2.52236,2.52236,2.519,2.52184,10000000.0
2009-02-05 01:57:00,2.5208,2.52092,2.52072,2.52084,9000000.0
2009-02-05 01:58:00,2.52111,2.52234,2.52111,2.52181,8000000.0
2009-02-05 01:59:00,2.52087,2.52102,2.52083,2.52102,7000000.0
2009-02-05 02:00:00,2.52222,2.52278,2.52195,2.52217,11000000.0
2009-02-05 02:01:00,2.52064,2.52064,2.51918,2.51967,10000000.0
2009-02-05 02:02:00,2.51966,2.5201,2.51966,2.5199,13000000.0
2009-02-05 02:03:00,2.51928,2.5195,2.51914,2.51914,17000000.0
2009-02-05 02:04:00,2.51887,2.51887,2.51752,2.51763,12000000.0
2009-02-05 02:05:00,2.51743,2.51765,2.51734,2.51765,9000000.0
2009-02-05 02:06:00,2.51754,2.5194,2.51748,2.5194,7000000.0
2009-02-05 02:07:00,2.51806,2.51806,2.51725,2.51725,13000000.0
2009-02-05 02:08:00,2.51693,2.51696,2.51665,2.51688,16000000.0
2009-02-05 02:09:00,2.51682,2.51778,2.51674,2.51778,10000000.0
2009-02-05 02:10:00,2.5181,2.5186,2.51797,2.5186,8000000.0
2009-02-05 02:11:00,2.51872,2.51872,2.51817,2.51817,7000000.0
2009-02-05 02:12:00,2.51818,2.51889,2.51818,2.51889,14000000.0
2009-02-05 02:13:00,2.51879,2.51967,2.51878,2.51967,7000000.0
2009-02-05 02:14:00,2.5205,2.52072,2.51987,2.51987,7000000.0
2009-02-05 02:15:00,2.51945,2.51975,2.51935,2.51975,7000000.0
2009-02-05 02:16:00,2.51938,2.5201,2.51938,2.5201,8000000.0
2009-02-05 02:17:00,2.51946,2.51977,2.51934,2.51964,7000000.0
2009-02-05 02:18:00,2.51954,2.51972,2.51917,2.51972,11000000.0
2009-02-05 02:19:00,2.52015,2.52096,2.52015,2.52094,7000000.0
2009-02-05 02:20:00,2.52075,2.52075,2.52027,2.52046,12000000.0
2009-02-05 02:21:00,2.52137,2.52206,2.52073,2.52073,12000000.0
2009-02-05 02:22:00,2.52048,2.52056,2.52025,2.52044,7000000.0
2009-02-05 02:23:00,2.52061,2.52061,2.52026,2.52026,9000000.0
2009-02-05 02:24:00,2.52012,2.52034,2.52,2.52034,8000000.0
2009-02-05 02:25:00,2.51986,2.51986,2.51934,2.51945,16000000.0
2009-02-05 02:26:00,2.51984,2.52081,2.51984,2.52081,20000000.0
2009-02-05 02:27:00,2.52084,2.52084,2.52053,2.52053,18000000.0
2009-02-05 02:28:00,2.52066,2.52093,2.52066,2.52082,10000000.0
2009-02-05 02:29:00,2.52048,2.52048,2.51934,2.52045,10000000.0
2009-02-05 02:30:00,2.52106,2.52137,2.52106,2.52135,10000000.0
2009-02-05 02:31:00,2.52111,2.52111,2.51839,2.51839,9000000.0
2009-02-05 02:32:00,2.51806,2.51806,2.5172,2.51787,15000000.0
2009-02-05 02:33:00,2.51873,2.51943,2.51873,2.51943,14000000.0
2009-02-05 02:34:00,2.51931,2.51939,2.51843,2.5193,9000000.0
2009-02-05 02:35:00,2.52001,2.52029,2.51931,2.51931,7000000.0
2009-02-05 02:36:00,2.52089,2.52199,2.52089,2.52199,11000000.0
2009-02-05 02:37:00,2.52112,2.52112,2.5187,2.5187,7000000.0
2009-02-05 02:38:00,2.52113,2.52401,2.52113,2.52401,7000000.0
2009-02-05 02:39:00,2.52269,2.52269,2.52053,2.5207,13000000.0
2009-02-05 02:40:00,2.51952,2.51984,2.51885,2.51901,11000000.0
2009-02-05 02:41:00,2.51913,2.51913,2.51667,2.51667,8000000.0
2009-02-05 02:42:00,2.51701,2.51791,2.51701,2.51791,10000000.0
2009-02-05 02:43:00,2.51812,2.51812,2.51713,2.51737,8000000.0
2009-02-05 02:44:00,2.51723,2.51782,2.51723,2.51759,10000000.0
2009-02-05 02:45:00,2.51729,2.51729,2.5152,2.5152,10000000.0
2009-02-05 02:46:00,2.51516,2.51536,2.5144,2.51529,10000000.0
2009-02-05 02:47:00,2.51556,2.51565,2.51556,2.51564,8000000.0
2009-02-05 02:48:00,2.5153,2.5153,2.51379,2.51379,11000000.0
2009-02-05 02:49:00,2.51403,2.5147,2.51403,2.51434,10000000.0
2009-02-05 02:50:00,2.51439,2.51439,2.51344,2.51344,5000000.0
2009-02-05 02:51:00,2.51333,2.51381,2.51326,2.51381,9000000.0
2009-02-05 02:52:00,2.51378,2.51378,2.51355,2.51357,7000000.0
2009-02-05 02:53:00,2.51307,2.51317,2.51266,2.51317,8000000.0
2009-02-05 02:54:00,2.51374,2.51374,2.51218,2.51218,7000000.0
2009-02-05 02:55:00,2.51254,2.51267,2.51234,2.51267,8000000.0
2009-02-05 02:56:00,2.51284,2.51341,2.51278,2.51341,7000000.0
2009-02-05 02:57:00,2.51373,2.51409,2.51368,2.51403,8000000.0
2009-02-05 02:58:00,2.51352,2.51352,2.51243,2.51279,12000000.0
2009-02-05 02:59:00,2.51251,2.51251,2.51128,2.51176,19000000.0
2009-02-05 03:00:00,2.51175,2.5121,2.51175,2.512,7000000.0
2009-02-05 03:01:00,2.51357,2.51369,2.51344,2.51344,10000000.0
2009-02-05 03:02:00,2.51399,2.51433,2.51399,2.51433,7000000.0
2009-02-05 03:03:00,2.51395,2.5142,2.51334,2.51334,11000000.0
2009-02-05 03:04:00,2.51259,2.51259,2.51211,2.51216,7000000.0
2009-02-05 03:05:00,2.51243,2.51388,2.51243,2.51388,10000000.0
2009-02-05 03:06:00,2.51462,2.51462,2.51393,2.51393,11000000.0
2009-02-05 03:07:00,2.51424,2.51505,2.51424,2.51472,7000000.0
2009-02-05 03:08:00,2.51469,2.51473,2.51441,2.51441,8000000.0
2009-02-05 03:09:00,2.5145,2.51523,2.5145,2.51523,10000000.0
2009-02-05 03:10:00,2.51523,2.51523,2.51467,2.51506,10000000.0
2009-02-05 03:11:00,2.51547,2.51561,2.51515,2.51515,8000000.0
2009-02-05 03:12:00,2.51493,2.51494,2.51489,2.51489,7000000.0
2009-02-05 03:13:00,2.51508,2.5157,2.51508,2.51562,10000000.0
2009-02-05 03:14:00,2.51581,2.5163,2.51484,2.51484,16000000.0
2009-02-05 03:15:00,2.51518,2.51601,2.51509,2.51547,11000000.0
2009-02-05 03:16:00,2.51495,2.51576,2.51495,2.51576,5000000.0
2009-02-05 03:17:00,2.51603,2.51609,2.5151,2.51514,8000000.0
2009-02-05 03:18:00,2.5148,2.51497,2.51464,2.51475,6000000.0
2009-02-05 03:19:00,2.51452,2.51452,2.51425,2.51425,7000000.0
2009-02-05 03:20:00,2.51469,2.5148,2.51469,2.5148,7000000.0
2009-02-05 03:21:00,2.51486,2.51519,2.51486,2.51519,7000000.0
2009-02-05 03:22:00,2.5155,2.51557,2.51346,2.51523,8000000.0
2009-02-05 03:23:00,2.51513,2.51556,2.51444,2.51444,9000000.0
2009-02-05 03:24:00,2.5138,2.51481,2.51373,2.51481,7000000.0
2009-02-05 03:25:00,2.51453,2.51483,2.51373,2.51373,23000000.0
2009-02-05 03:26:00,2.51312,2.5132,2.51301,2.5132,9000000.0
2009-02-05 03:27:00,2.51332,2.51359,2.51332,2.51337,7000000.0
2009-02-05 03:28:00,2.51288,2.51303,2.51263,2.51263,7000000.0
2009-02-05 03:29:00,2.51252,2.51252,2.51227,2.51227,8000000.0
2009-02-05 03:30:00,2.51256,2.51339,2.51256,2.51325,10000000.0
2009-02-05 03:31:00,2.51351,2.51371,2.51329,2.51329,8000000.0
2009-02-05 03:32:00,2.51303,2.51372,2.51303,2.51372,10000000.0
2009-02-05 03:33:00,2.51408,2.51451,2.51344,2.51451,7000000.0
2009-02-05 03:34:00,2.51446,2.51446,2.5135,2.5135,11000000.0
2009-02-05 03:35:00,2.51348,2.51363,2.5132,2.5132,8000000.0
2009-02-05 03:36:00,2.51257,2.51293,2.51257,2.51293,8000000.0
2009-02-05 03:37:00,2.51269,2.51283,2.51262,2.51262,8000000.0
2009-02-05 03:38:00,2.51287,2.51363,2.51287,2.51363,8000000.0
2009-02-05 03:39:00,2.51461,2.51461,2.5139,2.51443,10000000.0
2009-02-05 03:40:00,2.51421,2.51421,2.51385,2.51385,10000000.0
2009-02-05 03:41:00,2.51373,2.51373,2.51284,2.51284,8000000.0
2009-02-05 03:42:00,2.51287,2.51294,2.51261,2.51292,7000000.0
2009-02-05 03:43:00,2.51298,2.51298,2.51265,2.51289,9000000.0
2009-02-05 03:44:00,2.51286,2.51331,2.51279,2.51314,9000000.0
2009-02-05 03:45:00,2.51257,2.51257,2.51204,2.51215,7000000.0
2009-02-05 03:46:00,2.51165,2.51184,2.5114,2.5114,8000000.0
2009-02-05 03:47:00,2.51145,2.51145,2.51015,2.51036,9000000.0
2009-02-05 03:48:00,2.51048,2.51147,2.51047,2.51147,10000000.0
2009-02-05 03:49:00,2.51128,2.51128,2.51065,2.51065,23000000.0
2009-02-05 03:50:00,2.51101,2.51101,2.51034,2.51034,7000000.0
2009-02-05 03:51:00,2.50984,2.51077,2.50984,2.51077,8000000.0
2009-02-05 03:52:00,2.51101,2.51101,2.51055,2.51055,9000000.0
2009-02-05 03:53:00,2.51041,2.51143,2.51041,2.51132,8000000.0
2009-02-05 03:54:00,2.51159,2.51194,2.5115,2.51183,9000000.0
2009-02-05 03:55:00,2.51124,2.51124,2.51056,2.51056,10000000.0
2009-02-05 03:56:00,2.51076,2.5111,2.51051,2.51096,12000000.0
2009-02-05 03:57:00,2.5109,2.51105,2.5106,2.51105,9000000.0
2009-02-05 03:58:00,2.51166,2.51166,2.51125,2.51136,8000000.0
2009-02-05 03:59:00,2.51158,2.51175,2.51155,2.51155,7000000.0
2009-02-05 04:00:00,2.51137,2.51137,2.51073,2.51104,18000000.0
2009-02-05 04:01:00,2.51025,2.51074,2.51025,2.51047,8000000.0
2009-02-05 04:02:00,2.51077,2.51137,2.51065,2.51088,25000000.0
2009-02-05 04:03:00,2.51069,2.51069,2.50979,2.50979,12000000.0
2009-02-05 04:04:00,2.51024,2.51026,2.50954,2.50954,9000000.0
2009-02-05 04:05:00,2.50987,2.51028,2.50987,2.51008,7000000.0
2009-02-05 04:06:00,2.5102,2.51032,2.50996,2.51007,11000000.0
2009-02-05 04:07:00,2.51049,2.51055,2.51044,2.51044,7000000.0
2009-02-05 04:08:00,2.51046,2.51084,2.51046,2.51084,10000000.0
2009-02-05 04:09:00,2.51099,2.51126,2.51078,2.5108,8000000.0
2009-02-05 04:10:00,2.51077,2.51098,2.51077,2.51084,9000000.0
2009-02-05 04:11:00,2.51101,2.5113,2.51101,2.51102,7000000.0
2009-02-05 04:12:00,2.51097,2.51126,2.51095,2.51095,11000000.0
2009-02-05 04:13:00,2.51091,2.51091,2.51083,2.51084,8000000.0
2009-02-05 04:14:00,2.51138,2.51138,2.51126,2.51135,7000000.0
2009-02-05 04:15:00,2.51087,2.51113,2.51087,2.51097,8000000.0
2009-02-05 04:16:00,2.51118,2.51164,2.51118,2.51164,8000000.0
2009-02-05 04:17:00,2.51175,2.51203,2.51175,2.51203,19000000.0
2009-02-05 04:18:00,2.5118,2.5118,2.50977,2.50977,8000000.0
2009-02-05 04:19:00,2.50933,2.51002,2.50929,2.51002,21000000.0
2009-02-05 04:20:00,2.50998,2.5106,2.50998,2.5106,11000000.0
2009-02-05 04:21:00,2.51075,2.51081,2.51074,2.51075,7000000.0
2009-02-05 04:22:00,2.51088,2.51121,2.51088,2.51113,8000000.0
2009-02-05 04:23:00,2.51124,2.5113,2.5108,2.5113,9000000.0
2009-02-05 04:24:00,2.51076,2.51076,2.51052,2.5106,12000000.0
2009-02-05 04:25:00,2.51098,2.51098,2.51043,2.51043,9000000.0
2009-02-05 04:26:00,2.51035,2.51069,2.51035,2.51069,8000000.0
2009-02-05 04:27:00,2.51009,2.51042,2.51009,2.51016,9000000.0
2009-02-05 04:28:00,2.50989,2.51,2.50983,2.50983,14000000.0
2009-02-05 04:29:00,2.50985,2.51039,2.5098,2.51039,16000000.0
2009-02-05 04:30:00,2.5104,2.5104,2.51003,2.51003,25000000.0
2009-02-05 04:31:00,2.51009,2.51041,2.51009,2.51041,5000000.0
2009-02-05 04:32:00,2.51043,2.51105,2.51035,2.51047,8000000.0
2009-02-05 04:33:00,2.51002,2.51013,2.50963,2.51013,10000000.0
2009-02-05 04:34:00,2.51025,2.5103,2.50832,2.5099,8000000.0
2009-02-05 04:35:00,2.5094,2.50984,2.5094,2.50984,9000000.0
2009-02-05 04:36:00,2.51004,2.51009,2.50881,2.50881,7000000.0
2009-02-05 04:37:00,2.50803,2.50831,2.50803,2.50822,7000000.0
2009-02-05 04:38:00,2.50835,2.50856,2.50776,2.50776,10000000.0
2009-02-05 04:39:00,2.50783,2.50858,2.50783,2.50858,8000000.0
2009-02-05 04:40:00,2.50851,2.50865,2.50809,2.50814,11000000.0
2009-02-05 04:41:00,2.50794,2.50866,2.50794,2.50866,9000000.0
2009-02-05 04:42:00,2.50872,2.50872,2.50801,2.50831,11000000.0
2009-02-05 04:43:00,2.50844,2.50844,2.50805,2.50805,9000000.0
2009-02-05 04:44:00,2.5081,2.50818,2.50774,2.50801,8000000.0
2009-02-05 04:45:00,2.50804,2.50804,2.50745,2.50802,9000000.0
2009-02-05 04:46:00,2.50814,2.50834,2.50814,2.50829,7000000.0
2009-02-05 04:47:00,2.50835,2.50835,2.50776,2.50822,8000000.0
2009-02-05 04:48:00,2.50804,2.50807,2.50801,2.50807,7000000.0
2009-02-05 04:49:00,2.50806,2.50823,2.50806,2.50823,8000000.0
2009-02-05 04:50:00,2.50824,2.50833,2.50824,2.50827,7000000.0
2009-02-05 04:51:00,2.50838,2.5087,2.50838,2.5087,15000000.0
2009-02-05 04:52:00,2.50891,2.5091,2.50873,2.50873,9000000.0
2009-02-05 04:53:00,2.50833,2.50835,2.50828,2.5083,8000000.0
2009-02-05 04:54:00,2.50827,2.50835,2.50827,2.50835,11000000.0
2009-02-05 04:55:00,2.50813,2.50815,2.50771,2.50771,11000000.0
2009-02-05 04:56:00,2.50823,2.50823,2.50773,2.50773,12000000.0
2009-02-05 04:57:00,2.50744,2.50744,2.50724,2.50724,8000000.0
2009-02-05 04:58:00,2.50766,2.50821,2.50766,2.50814,9000000.0
2009-02-05 04:59:00,2.50816,2.50816,2.50719,2.50719,12000000.0
2009-02-05 05:00:00,2.50733,2.50733,2.50714,2.50714,9000000.0
2009-02-05 05:01:00,2.5071,2.5073,2.50708,2.5073,7000000.0
2009-02-05 05:02:00,2.50707,2.50735,2.50694,2.50718,7000000.0
2009-02-05 05:03:00,2.50722,2.50755,2.50722,2.50743,8000000.0
2009-02-05 05:04:00,2.50726,2.50761,2.5072,2.50761,9000000.0
2009-02-05 05:05:00,2.50754,2.50754,2.50728,2.5075,13000000.0
2009-02-05 05:06:00,2.5078,2.50789,2.5077,2.50778,8000000.0
2009-02-05 05:07:00,2.50767,2.50789,2.50767,2.50786,10000000.0
2009-02-05 05:08:00,2.50776,2.50795,2.50775,2.50775,10000000.0
2009-02-05 05:09:00,2.50774,2.50787,2.50774,2.50784,16000000.0
2009-02-05 05:10:00,2.50765,2.50765,2.50749,2.50749,12000000.0
2009-02-05 05:11:00,2.50741,2.50762,2.50741,2.50749,11000000.0
2009-02-05 05:12:00,2.50756,2.50778,2.50756,2.50778,16000000.0
2009-02-05 05:13:00,2.50786,2.50816,2.50786,2.50806,9000000.0
2009-02-05 05:14:00,2.50823,2.50823,2.5078,2.50807,12000000.0
2009-02-05 05:15:00,2.50798,2.50806,2.50798,2.50806,8000000.0
2009-02-05 05:16:00,2.5079,2.5079,2.50766,2.50766,11000000.0
2009-02-05 05:17:00,2.50728,2.50728,2.50672,2.50672,9000000.0
2009-02-05 05:18:00,2.50662,2.50672,2.5066,2.50664,16000000.0
2009-02-05 05:19:00,2.50679,2.50721,2.50679,2.50692,9000000.0
2009-02-05 05:20:00,2.50746,2.50761,2.50746,2.50761,11000000.0
2009-02-05 05:21:00,2.50732,2.50738,2.5073,2.50737,15000000.0
2009-02-05 05:22:00,2.50742,2.50888,2.50727,2.50888,28000000.0
2009-02-05 05:23:00,2.51001,2.51001,2.50989,2.50989,26000000.0
2009-02-05 05:24:00,2.50971,2.50971,2.50828,2.5085,27000000.0
2009-02-05 05:25:00,2.5082,2.5082,2.50774,2.50792,47000000.0
2009-02-05 05:26:00,2.50922,2.50933,2.50914,2.50926,38000000.0
2009-02-05 05:27:00,2.50951,2.50961,2.50937,2.50937,7000000.0
2009-02-05 05:28:00,2.50931,2.50975,2.50931,2.50975,22000000.0
2009-02-05 05:29:00,2.50981,2.50988,2.50981,2.50987,11000000.0
2009-02-05 05:30:00,2.50994,2.51027,2.50994,2.51027,7000000.0
2009-02-05 05:31:00,2.51075,2.51075,2.51029,2.51029,10000000.0
2009-02-05 05:32:00,2.50995,2.51031,2.50995,2.51022,10000000.0
2009-02-05 05:33:00,2.51037,2.51048,2.51037,2.51048,8000000.0
2009-02-05 05:34:00,2.51073,2.51147,2.51073,2.51143,8000000.0
2009-02-05 05:35:00,2.51205,2.51217,2.51144,2.51144,10000000.0
2009-02-05 05:36:00,2.50942,2.50987,2.50869,2.50987,15000000.0
2009-02-05 05:37:00,2.51027,2.51112,2.51027,2.51112,11000000.0
2009-02-05 05:38:00,2.51136,2.51136,2.511,2.511,11000000.0
2009-02-05 05:39:00,2.51164,2.5118,2.51129,2.51161,7000000.0
2009-02-05 05:40:00,2.51162,2.51198,2.51162,2.51198,9000000.0
2009-02-05 05:41:00,2.51189,2.51219,2.51103,2.51103,9000000.0
2009-02-05 05:42:00,2.51029,2.51192,2.51029,2.51192,16000000.0
2009-02-05 05:43:00,2.5119,2.5119,2.5114,2.51158,8000000.0
2009-02-05 05:44:00,2.51161,2.51169,2.5107,2.5107,9000000.0
2009-02-05 05:45:00,2.51106,2.51106,2.51094,2.51094,13000000.0
2009-02-05 05:46:00,2.51102,2.51155,2.51102,2.51155,10000000.0
2009-02-05 05:47:00,2.51172,2.51178,2.51172,2.51173,15000000.0
2009-02-05 05:48:00,2.51185,2.51204,2.51185,2.51204,11000000.0
2009-02-05 05:49:00,2.51183,2.51194,2.51169,2.51175,8000000.0
2009-02-05 05:50:00,2.51142,2.51142,2.50995,2.50995,13000000.0
2009-02-05 05:51:00,2.50988,2.51013,2.50988,2.50994,30000000.0
2009-02-05 05:52:00,2.51004,2.51056,2.51004,2.51022,15000000.0
2009-02-05 05:53:00,2.50992,2.5108,2.50992,2.5106,8000000.0
2009-02-05 05:54:00,2.51015,2.51021,2.51014,2.51014,16000000.0
2009-02-05 05:55:00,2.51006,2.51055,2.51006,2.51055,11000000.0
2009-02-05 05:56:00,2.51046,2.51066,2.51046,2.51063,33000000.0
2009-02-05 05:57:00,2.51074,2.5112,2.51064,2.5112,11000000.0
2009-02-05 05:58:00,2.51122,2.5116,2.51071,2.5116,19000000.0
2009-02-05 05:59:00,2.51125,2.51154,2.511,2.51154,12000000.0
2009-02-05 06:00:00,2.51172,2.51192,2.51166,2.51168,25000000.0
2009-02-05 06:01:00,2.51199,2.51332,2.51199,2.51332,16000000.0
2009-02-05 06:02:00,2.51316,2.51427,2.51316,2.51427,13000000.0
2009-02-05 06:03:00,2.51454,2.51469,2.5145,2.5145,22000000.0
2009-02-05 06:04:00,2.51496,2.51496,2.5148,2.51481,11000000.0
2009-02-05 06:05:00,2.51478,2.51565,2.51477,2.51565,9000000.0
2009-02-05 06:06:00,2.51585,2.51585,2.51451,2.51451,8000000.0
2009-02-05 06:07:00,2.51436,2.51436,2.51415,2.51423,10000000.0
2009-02-05 06:08:00,2.51436,2.51476,2.51436,2.51474,8000000.0
2009-02-05 06:09:00,2.51443,2.51495,2.51443,2.51452,10000000.0
2009-02-05 06:10:00,2.51434,2.51434,2.51371,2.51423,8000000.0
2009-02-05 06:11:00,2.51457,2.51624,2.51457,2.51624,7000000.0
2009-02-05 06:12:00,2.51571,2.51571,2.51461,2.51464,10000000.0
2009-02-05 06:13:00,2.51456,2.51456,2.51442,2.51442,15000000.0
2009-02-05 06:14:00,2.51431,2.51431,2.5142,2.5142,10000000.0
2009-02-05 06:15:00,2.51411,2.51416,2.51297,2.51297,18000000.0
2009-02-05 06:16:00,2.51387,2.51453,2.51387,2.51403,11000000.0
2009-02-05 06:17:00,2.51396,2.51402,2.51391,2.51401,7000000.0
2009-02-05 06:18:00,2.51419,2.51441,2.51419,2.51434,13000000.0
2009-02-05 06:19:00,2.51413,2.51413,2.51366,2.51375,12000000.0
2009-02-05 06:20:00,2.5139,2.51432,2.5139,2.51432,18000000.0
2009-02-05 06:21:00,2.5141,2.51421,2.51389,2.51393,26000000.0
2009-02-05 06:22:00,2.51389,2.51421,2.51329,2.51329,10000000.0
2009-02-05 06:23:00,2.51307,2.51334,2.51307,2.51334,11000000.0
2009-02-05 06:24:00,2.51339,2.51366,2.51324,2.51366,11000000.0
2009-02-05 06:25:00,2.51371,2.51409,2.51371,2.51408,10000000.0
2009-02-05 06:26:00,2.51438,2.51491,2.51438,2.51459,7000000.0
2009-02-05 06:27:00,2.51443,2.51462,2.51421,2.51462,8000000.0
2009-02-05 06:28:00,2.5143,2.5143,2.51397,2.51397,7000000.0
2009-02-05 06:29:00,2.51418,2.51465,2.51418,2.51465,9000000.0
2009-02-05 06:30:00,2.51459,2.51546,2.51452,2.51546,11000000.0
2009-02-05 06:31:00,2.51553,2.51553,2.5154,2.51544,20000000.0
2009-02-05 06:32:00,2.51538,2.51547,2.51488,2.5151,31000000.0
2009-02-05 06:33:00,2.51539,2.51545,2.51518,2.51545,17000000.0
2009-02-05 06:34:00,2.51546,2.5155,2.51485,2.51485,9000000.0
2009-02-05 06:35:00,2.51503,2.51505,2.51496,2.51505,8000000.0
2009-02-05 06:36:00,2.51515,2.51554,2.51515,2.51516,10000000.0
2009-02-05 06:37:00,2.51487,2.51491,2.51483,2.51489,7000000.0
2009-02-05 06:38:00,2.51452,2.51504,2.5144,2.51504,8000000.0
2009-02-05 06:39:00,2.5156,2.5156,2.51524,2.51543,12000000.0
2009-02-05 06:40:00,2.51556,2.51569,2.51537,2.51537,7000000.0
2009-02-05 06:41:00,2.51587,2.51613,2.51525,2.5158,7000000.0
2009-02-05 06:42:00,2.51651,2.51658,2.51589,2.51589,7000000.0
2009-02-05 06:43:00,2.51568,2.51618,2.51542,2.51542,9000000.0
2009-02-05 06:44:00,2.51527,2.51587,2.51507,2.51587,11000000.0
2009-02-05 06:45:00,2.51602,2.51658,2.51602,2.51658,8000000.0
2009-02-05 06:46:00,2.51638,2.51667,2.51629,2.51629,8000000.0
2009-02-05 06:47:00,2.51636,2.51654,2.5144,2.51644,8000000.0
2009-02-05 06:48:00,2.51722,2.5173,2.51648,2.51648,8000000.0
2009-02-05 06:49:00,2.51627,2.51659,2.51622,2.51659,9000000.0
2009-02-05 06:50:00,2.51704,2.51704,2.51639,2.51673,9000000.0
2009-02-05 06:51:00,2.51735,2.51735,2.51575,2.51575,11000000.0
2009-02-05 06:52:00,2.51563,2.51601,2.51563,2.51595,7000000.0
2009-02-05 06:53:00,2.51654,2.51662,2.51653,2.51656,8000000.0
2009-02-05 06:54:00,2.5166,2.51732,2.51652,2.51732,11000000.0
2009-02-05 06:55:00,2.51744,2.51756,2.51707,2.5172,8000000.0
2009-02-05 06:56:00,2.51753,2.5179,2.51753,2.5179,13000000.0
2009-02-05 06:57:00,2.51786,2.51786,2.51672,2.51672,18000000.0
2009-02-05 06:58:00,2.51581,2.51581,2.51328,2.51328,16000000.0
2009-02-05 06:59:00,2.51281,2.51281,2.51201,2.51201,11000000.0
2009-02-05 07:00:00,2.51194,2.5144,2.51194,2.5144,8000000.0
2009-02-05 07:01:00,2.51463,2.51463,2.51396,2.5143,14000000.0
2009-02-05 07:02:00,2.51429,2.51429,2.51323,2.51395,18000000.0
2009-02-05 07:03:00,2.51408,2.51418,2.51406,2.51418,8000000.0
2009-02-05 07:04:00,2.51414,2.51416,2.51373,2.51376,8000000.0
2009-02-05 07:05:00,2.51409,2.51417,2.51378,2.51412,10000000.0
2009-02-05 07:06:00,2.51416,2.51425,2.51406,2.51406,8000000.0
2009-02-05 07:07:00,2.51402,2.51416,2.51397,2.51397,15000000.0
2009-02-05 07:08:00,2.51385,2.51389,2.51375,2.51389,18000000.0
2009-02-05 07:09:00,2.51392,2.51407,2.51392,2.51407,8000000.0
2009-02-05 07:10:00,2.51428,2.51491,2.51428,2.51485,18000000.0
2009-02-05 07:11:00,2.51563,2.51578,2.51506,2.51525,11000000.0
2009-02-05 07:12:00,2.51514,2.51519,2.51511,2.51518,11000000.0
2009-02-05 07:13:00,2.5159,2.51661,2.5159,2.51642,9000000.0
2009-02-05 07:14:00,2.51634,2.51638,2.51586,2.51586,12000000.0
2009-02-05 07:15:00,2.51562,2.51676,2.51555,2.51676,7000000.0
2009-02-05 07:16:00,2.51742,2.51834,2.51738,2.51758,12000000.0
2009-02-05 07:17:00,2.5175,2.51801,2.5175,2.51785,15000000.0
2009-02-05 07:18:00,2.51888,2.52258,2.51888,2.5217,8000000.0
2009-02-05 07:19:00,2.52254,2.52359,2.52252,2.52359,7000000.0
2009-02-05 07:20:00,2.52329,2.52329,2.52065,2.52065,9000000.0
2009-02-05 07:21:00,2.52125,2.52142,2.52062,2.52142,10000000.0
2009-02-05 07:22:00,2.52248,2.52501,2.52248,2.52501,7000000.0
2009-02-05 07:23:00,2.52565,2.52571,2.52452,2.52452,11000000.0
2009-02-05 07:24:00,2.52447,2.52493,2.52447,2.52471,23000000.0
2009-02-05 07:25:00,2.52624,2.52806,2.52624,2.52806,28000000.0
2009-02-05 07:26:00,2.52873,2.5294,2.52864,2.52886,14000000.0
2009-02-05 07:27:00,2.52876,2.52882,2.5287,2.5287,20000000.0
2009-02-05 07:28:00,2.52849,2.52849,2.52665,2.52665,17000000.0
2009-02-05 07:29:00,2.52533,2.52621,2.52488,2.52488,27000000.0
2009-02-05 07:30:00,2.52554,2.52579,2.52516,2.52571,20000000.0
2009-02-05 07:31:00,2.52571,2.52605,2.52571,2.52602,7000000.0
2009-02-05 07:32:00,2.5257,2.52601,2.52561,2.52561,11000000.0
2009-02-05 07:33:00,2.52509,2.52634,2.52509,2.52573,22000000.0
2009-02-05 07:34:00,2.52586,2.52619,2.52581,2.52619,16000000.0
2009-02-05 07:35:00,2.52568,2.52627,2.52553,2.52627,15000000.0
2009-02-05 07:36:00,2.52832,2.52832,2.52566,2.52566,8000000.0
2009-02-05 07:37:00,2.52549,2.52567,2.52536,2.52566,12000000.0
2009-02-05 07:38:00,2.52518,2.52608,2.52518,2.52608,7000000.0
2009-02-05 07:39:00,2.52612,2.52698,2.52612,2.52693,14000000.0
2009-02-05 07:40:00,2.52696,2.52698,2.52639,2.52639,9000000.0
2009-02-05 07:41:00,2.5266,2.52662,2.52591,2.52591,24000000.0
2009-02-05 07:42:00,2.52637,2.52687,2.52637,2.52687,17000000.0
2009-02-05 07:43:00,2.52631,2.52631,2.5234,2.5234,22000000.0
2009-02-05 07:44:00,2.5231,2.5249,2.5231,2.5249,10000000.0
2009-02-05 07:45:00,2.52485,2.52505,2.52448,2.52505,15000000.0
2009-02-05 07:46:00,2.5248,2.52626,2.5248,2.52626,17000000.0
2009-02-05 07:47:00,2.52625,2.52625,2.52489,2.52489,15000000.0
2009-02-05 07:48:00,2.5248,2.52587,2.5248,2.52587,10000000.0
2009-02-05 07:49:00,2.52625,2.52782,2.52625,2.52715,20000000.0
2009-02-05 07:50:00,2.52682,2.52707,2.52637,2.52707,17000000.0
2009-02-05 07:51:00,2.52676,2.52693,2.52618,2.52618,15000000.0
2009-02-05 07:52:00,2.52509,2.52575,2.52509,2.52575,29000000.0
2009-02-05 07:53:00,2.52506,2.5261,2.52506,2.52584,13000000.0
2009-02-05 07:54:00,2.52537,2.52537,2.52482,2.52482,23000000.0
2009-02-05 07:55:00,2.52483,2.52483,2.52334,2.52371,27000000.0
2009-02-05 07:56:00,2.52477,2.52477,2.52428,2.52428,18000000.0
2009-02-05 07:57:00,2.52512,2.52518,2.52473,2.52518,20000000.0
2009-02-05 07:58:00,2.52515,2.52523,2.52483,2.52523,13000000.0
2009-02-05 07:59:00,2.52564,2.526,2.52564,2.526,23000000.0
2009-02-05 08:00:00,2.52591,2.5261,2.52515,2.52555,31000000.0
2009-02-05 08:01:00,2.527,2.52716,2.52649,2.52716,13000000.0
2009-02-05 08:02:00,2.52836,2.52836,2.52619,2.52726,12000000.0
2009-02-05 08:03:00,2.52746,2.52841,2.52743,2.52759,20000000.0
2009-02-05 08:04:00,2.52866,2.52866,2.52762,2.52762,30000000.0
2009-02-05 08:05:00,2.52742,2.52742,2.52736,2.52741,9000000.0
2009-02-05 08:06:00,2.5275,2.52766,2.52722,2.52742,21000000.0
2009-02-05 08:07:00,2.52708,2.52757,2.52562,2.52757,15000000.0
2009-02-05 08:08:00,2.52748,2.52841,2.52748,2.52782,25000000.0
2009-02-05 08:09:00,2.52696,2.52856,2.52696,2.52856,23000000.0
2009-02-05 08:10:00,2.52876,2.52876,2.52647,2.52647,27000000.0
2009-02-05 08:11:00,2.52545,2.52638,2.52545,2.52638,18000000.0
2009-02-05 08:12:00,2.52652,2.5281,2.52651,2.5281,22000000.0
2009-02-05 08:13:00,2.52767,2.52828,2.52767,2.52773,18000000.0
2009-02-05 08:14:00,2.52763,2.52805,2.5274,2.52742,33000000.0
2009-02-05 08:15:00,2.52717,2.52723,2.52692,2.52692,21000000.0
2009-02-05 08:16:00,2.5267,2.5267,2.52602,2.52657,21000000.0
2009-02-05 08:17:00,2.52583,2.52583,2.52397,2.52397,19000000.0
2009-02-05 08:18:00,2.52334,2.52463,2.52334,2.52405,17000000.0
2009-02-05 08:19:00,2.52439,2.52665,2.52439,2.52625,16000000.0
2009-02-05 08:20:00,2.52653,2.52702,2.52622,2.52622,13000000.0
2009-02-05 08:21:00,2.52635,2.52776,2.52635,2.52776,18000000.0
2009-02-05 08:22:00,2.52611,2.52611,2.52552,2.52583,26000000.0
2009-02-05 08:23:00,2.52585,2.52585,2.52577,2.52581,16000000.0
2009-02-05 08:24:00,2.52569,2.52569,2.52522,2.52528,28000000.0
2009-02-05 08:25:00,2.52583,2.52697,2.52573,2.52697,49000000.0
2009-02-05 08:26:00,2.52535,2.52568,2.52535,2.5256,14000000.0
2009-02-05 08:27:00,2.52692,2.52692,2.5259,2.5259,31000000.0
2009-02-05 08:28:00,2.52606,2.52843,2.52606,2.52755,28000000.0
2009-02-05 08:29:00,2.52794,2.5318,2.52794,2.53113,32000000.0
2009-02-05 08:30:00,2.53242,2.53301,2.53242,2.53274,28000000.0
2009-02-05 08:31:00,2.53312,2.53312,2.53164,2.53164,40000000.0
2009-02-05 08:32:00,2.53097,2.53097,2.53055,2.53055,51000000.0
2009-02-05 08:33:00,2.53006,2.53006,2.52794,2.52794,48000000.0
2009-02-05 08:34:00,2.52753,2.52753,2.52541,2.52541,49000000.0
2009-02-05 08:35:00,2.52532,2.52605,2.52532,2.52605,39000000.0
2009-02-05 08:36:00,2.52576,2.52597,2.52553,2.52566,12000000.0
2009-02-05 08:37:00,2.52567,2.52595,2.52558,2.52592,25000000.0
2009-02-05 08:38:00,2.52562,2.52562,2.52396,2.52396,21000000.0
2009-02-05 08:39:00,2.5237,2.52463,2.52322,2.52322,23000000.0
2009-02-05 08:40:00,2.52431,2.52694,2.52431,2.52694,36000000.0
2009-02-05 08:41:00,2.52693,2.52938,2.5265,2.52938,30000000.0
2009-02-05 08:42:00,2.52966,2.52966,2.52856,2.52856,17000000.0
2009-02-05 08:43:00,2.52854,2.52879,2.52852,2.52879,23000000.0
2009-02-05 08:44:00,2.52876,2.52876,2.52849,2.5285,17000000.0
2009-02-05 08:45:00,2.52849,2.52861,2.52842,2.52861,37000000.0
2009-02-05 08:46:00,2.52868,2.52908,2.52868,2.52898,23000000.0
2009-02-05 08:47:00,2.52923,2.52987,2.52923,2.52987,25000000.0
2009-02-05 08:48:00,2.52907,2.52918,2.52894,2.52918,36000000.0
2009-02-05 08:49:00,2.52965,2.52965,2.52934,2.52936,27000000.0
2009-02-05 08:50:00,2.52878,2.52878,2.52833,2.52841,56000000.0
2009-02-05 08:51:00,2.52843,2.52844,2.52681,2.52703,32000000.0
2009-02-05 08:52:00,2.52745,2.52759,2.52717,2.5274,39000000.0
2009-02-05 08:53:00,2.52762,2.52791,2.52715,2.52749,63000000.0
2009-02-05 08:54:00,2.52765,2.52772,2.52764,2.52771,42000000.0
2009-02-05 08:55:00,2.52758,2.52758,2.5267,2.5267,55000000.0
2009-02-05 08:56:00,2.52667,2.52751,2.52667,2.52699,21000000.0
2009-02-05 08:57:00,2.52697,2.52716,2.52688,2.52688,23000000.0
2009-02-05 08:58:00,2.52653,2.5268,2.52653,2.52668,18000000.0
2009-02-05 08:59:00,2.52678,2.52683,2.52673,2.52677,12000000.0
2009-02-05 09:00:00,2.52672,2.52672,2.52636,2.5265,26000000.0
2009-02-05 09:01:00,2.5264,2.5264,2.52556,2.52556,19000000.0
2009-02-05 09:02:00,2.52602,2.52845,2.52602,2.52845,15000000.0
2009-02-05 09:03:00,2.52889,2.52889,2.52813,2.52813,16000000.0
2009-02-05 09:04:00,2.52819,2.5301,2.52819,2.52983,22000000.0
2009-02-05 09:05:00,2.53009,2.53009,2.52885,2.52915,11000000.0
2009-02-05 09:06:00,2.52884,2.52943,2.52812,2.52943,31000000.0
2009-02-05 09:07:00,2.53055,2.53387,2.53055,2.53387,33000000.0
2009-02-05 09:08:00,2.53554,2.53554,2.53471,2.53494,17000000.0
2009-02-05 09:09:00,2.5347,2.536,2.5347,2.536,37000000.0
2009-02-05 09:10:00,2.53613,2.53613,2.53453,2.53579,31000000.0
2009-02-05 09:11:00,2.53562,2.53571,2.53399,2.53399,26000000.0
2009-02-05 09:12:00,2.53314,2.53314,2.5288,2.52967,41000000.0
2009-02-05 09:13:00,2.53075,2.5325,2.53038,2.53153,61000000.0
2009-02-05 09:14:00,2.53144,2.53144,2.52866,2.52866,57000000.0
2009-02-05 09:15:00,2.52915,2.52942,2.52682,2.52942,33000000.0
2009-02-05 09:16:00,2.53025,2.53139,2.53015,2.53139,39000000.0
2009-02-05 09:17:00,2.53225,2.53235,2.53192,2.53192,40000000.0
2009-02-05 09:18:00,2.52988,2.52988,2.52874,2.52897,68000000.0
2009-02-05 09:19:00,2.5286,2.53002,2.5286,2.52993,52000000.0
2009-02-05 09:20:00,2.52967,2.53059,2.52967,2.52978,37000000.0
2009-02-05 09:21:00,2.5276,2.52927,2.52742,2.52927,61000000.0
2009-02-05 09:22:00,2.52936,2.5296,2.5265,2.5273,63000000.0
2009-02-05 09:23:00,2.52711,2.52718,2.52697,2.52712,65000000.0
2009-02-05 09:24:00,2.5266,2.52758,2.52659,2.52673,47000000.0
2009-02-05 09:25:00,2.52636,2.52951,2.52636,2.52951,32000000.0
2009-02-05 09:26:00,2.52866,2.52879,2.52819,2.52819,29000000.0
2009-02-05 09:27:00,2.52805,2.52869,2.52564,2.52573,55000000.0
2009-02-05 09:28:00,2.52572,2.52799,2.52572,2.52799,46000000.0
2009-02-05 09:29:00,2.52924,2.52924,2.52876,2.52905,32000000.0
2009-02-05 09:30:00,2.52894,2.52907,2.52771,2.52805,24000000.0
2009-02-05 09:31:00,2.52693,2.52762,2.52656,2.52729,18000000.0
2009-02-05 09:32:00,2.52553,2.52553,2.51989,2.51989,35000000.0
2009-02-05 09:33:00,2.51914,2.5203,2.51869,2.51869,43000000.0
2009-02-05 09:34:00,2.51912,2.51979,2.51912,2.51979,31000000.0
2009-02-05 09:35:00,2.51985,2.52046,2.51913,2.51913,47000000.0
2009-02-05 09:36:00,2.5149,2.51703,2.51487,2.51487,34000000.0
2009-02-05 09:37:00,2.51438,2.51579,2.51362,2.51579,49000000.0
2009-02-05 09:38:00,2.51621,2.51701,2.51621,2.51701,37000000.0
2009-02-05 09:39:00,2.51736,2.51894,2.51736,2.51894,61000000.0
2009-02-05 09:40:00,2.51918,2.51941,2.51869,2.51869,46000000.0
2009-02-05 09:41:00,2.52034,2.52196,2.52034,2.52183,33000000.0
2009-02-05 09:42:00,2.52144,2.52165,2.52062,2.52165,60000000.0
2009-02-05 09:43:00,2.52232,2.52408,2.52133,2.52408,66000000.0
2009-02-05 09:44:00,2.52438,2.52438,2.52266,2.52266,21000000.0
2009-02-05 09:45:00,2.52277,2.52308,2.52277,2.52293,22000000.0
2009-02-05 09:46:00,2.52293,2.52293,2.52203,2.52209,30000000.0
2009-02-05 09:47:00,2.52223,2.5224,2.52175,2.5224,24000000.0
2009-02-05 09:48:00,2.52239,2.52239,2.5199,2.52008,34000000.0
2009-02-05 09:49:00,2.51947,2.51967,2.51877,2.51877,26000000.0
2009-02-05 09:50:00,2.51843,2.51843,2.51638,2.51777,34000000.0
2009-02-05 09:51:00,2.51754,2.51775,2.5168,2.51756,56000000.0
2009-02-05 09:52:00,2.51744,2.519,2.51718,2.519,38000000.0
2009-02-05 09:53:00,2.51989,2.52124,2.51989,2.52124,32000000.0
2009-02-05 09:54:00,2.5221,2.52268,2.52159,2.52159,36000000.0
2009-02-05 09:55:00,2.52114,2.52183,2.52105,2.52114,38000000.0
2009-02-05 09:56:00,2.52134,2.52134,2.52048,2.52048,38000000.0
2009-02-05 09:57:00,2.52019,2.52019,2.51958,2.51958,30000000.0
2009-02-05 09:58:00,2.51947,2.52001,2.51943,2.51974,52000000.0
2009-02-05 09:59:00,2.51974,2.52093,2.51974,2.52068,32000000.0
2009-02-05 10:00:00,2.52143,2.52247,2.52143,2.52247,39000000.0
2009-02-05 10:01:00,2.52152,2.52213,2.52128,2.5219,44000000.0
2009-02-05 10:02:00,2.52145,2.52351,2.52084,2.52351,34000000.0
2009-02-05 10:03:00,2.52421,2.52421,2.52172,2.52254,47000000.0
2009-02-05 10:04:00,2.5223,2.5225,2.52219,2.52219,32000000.0
2009-02-05 10:05:00,2.52094,2.5211,2.52037,2.5211,32000000.0
2009-02-05 10:06:00,2.52073,2.5209,2.51954,2.5209,42000000.0
2009-02-05 10:07:00,2.52077,2.52077,2.52039,2.5206,51000000.0
2009-02-05 10:08:00,2.52033,2.52033,2.51911,2.51937,54000000.0
2009-02-05 10:09:00,2.51955,2.51981,2.51889,2.51976,53000000.0
2009-02-05 10:10:00,2.51995,2.52104,2.51995,2.52104,72000000.0
2009-02-05 10:11:00,2.51935,2.52041,2.51889,2.52041,61000000.0
2009-02-05 10:12:00,2.52108,2.52251,2.52077,2.52251,65000000.0
2009-02-05 10:13:00,2.52216,2.52216,2.52051,2.52149,56000000.0
2009-02-05 10:14:00,2.52179,2.52281,2.52153,2.52202,49000000.0
2009-02-05 10:15:00,2.52161,2.52282,2.52103,2.52131,46000000.0
2009-02-05 10:16:00,2.5209,2.5222,2.5209,2.52167,33000000.0
2009-02-05 10:17:00,2.52188,2.5233,2.52188,2.52204,37000000.0
2009-02-05 10:18:00,2.5211,2.52147,2.52076,2.5211,50000000.0
2009-02-05 10:19:00,2.5224,2.52249,2.52198,2.52235,59000000.0
2009-02-05 10:20:00,2.52271,2.52308,2.52144,2.52308,41000000.0
2009-02-05 10:21:00,2.52299,2.5236,2.52247,2.52247,44000000.0
2009-02-05 10:22:00,2.5231,2.52484,2.5231,2.52484,47000000.0
2009-02-05 10:23:00,2.52554,2.52554,2.52377,2.52377,58000000.0
2009-02-05 10:24:00,2.52423,2.52423,2.523,2.52303,43000000.0
2009-02-05 10:25:00,2.52275,2.52295,2.5224,2.52246,60000000.0
2009-02-05 10:26:00,2.52253,2.5228,2.52212,2.52212,64000000.0
2009-02-05 10:27:00,2.5221,2.52257,2.52172,2.52187,54000000.0
2009-02-05 10:28:00,2.52095,2.52095,2.51875,2.51875,62000000.0
2009-02-05 10:29:00,2.51952,2.52034,2.51952,2.52034,61000000.0
2009-02-05 10:30:00,2.52018,2.52069,2.52013,2.52033,36000000.0
2009-02-05 10:31:00,2.52038,2.52082,2.52019,2.52082,39000000.0
2009-02-05 10:32:00,2.52114,2.52127,2.52033,2.52065,44000000.0
2009-02-05 10:33:00,2.52053,2.52053,2.52,2.52035,18000000.0
2009-02-05 10:34:00,2.52165,2.52165,2.52086,2.52086,20000000.0
2009-02-05 10:35:00,2.52056,2.52081,2.52055,2.52055,23000000.0
2009-02-05 10:36:00,2.52038,2.52038,2.52014,2.52017,32000000.0
2009-02-05 10:37:00,2.52069,2.52069,2.51958,2.51999,30000000.0
2009-02-05 10:38:00,2.51985,2.51985,2.51958,2.51965,26000000.0
2009-02-05 10:39:00,2.51968,2.52005,2.51952,2.51961,29000000.0
2009-02-05 10:40:00,2.51993,2.51996,2.51967,2.51967,19000000.0
2009-02-05 10:41:00,2.51972,2.52051,2.51972,2.52051,29000000.0
2009-02-05 10:42:00,2.52102,2.52151,2.52079,2.52151,38000000.0
2009-02-05 10:43:00,2.52154,2.52169,2.52131,2.52131,27000000.0
2009-02-05 10:44:00,2.52054,2.52058,2.52003,2.52028,26000000.0
2009-02-05 10:45:00,2.52062,2.52197,2.52062,2.52197,27000000.0
2009-02-05 10:46:00,2.5222,2.5222,2.52172,2.52197,35000000.0
2009-02-05 10:47:00,2.52135,2.5215,2.52134,2.52137,23000000.0
2009-02-05 10:48:00,2.52126,2.52137,2.52126,2.5213,44000000.0
2009-02-05 10:49:00,2.52184,2.5221,2.52173,2.52173,36000000.0
2009-02-05 10:50:00,2.5217,2.52187,2.52074,2.52074,47000000.0
2009-02-05 10:51:00,2.52021,2.52027,2.51971,2.51971,45000000.0
2009-02-05 10:52:00,2.51973,2.52001,2.51961,2.51961,33000000.0
2009-02-05 10:53:00,2.5197,2.5197,2.5195,2.51953,46000000.0
2009-02-05 10:54:00,2.51908,2.51908,2.51861,2.51884,35000000.0
2009-02-05 10:55:00,2.51901,2.51913,2.51794,2.51824,37000000.0
2009-02-05 10:56:00,2.51811,2.51853,2.51754,2.51754,33000000.0
2009-02-05 10:57:00,2.51719,2.51724,2.51657,2.51674,33000000.0
2009-02-05 10:58:00,2.51694,2.51702,2.51645,2.51645,26000000.0
2009-02-05 10:59:00,2.5165,2.5165,2.51615,2.5162,47000000.0
2009-02-05 11:00:00,2.51625,2.51667,2.51526,2.51526,39000000.0
2009-02-05 11:01:00,2.5146,2.5146,2.51184,2.51184,45000000.0
2009-02-05 11:02:00,2.51091,2.51091,2.50976,2.50976,17000000.0
2009-02-05 11:03:00,2.50853,2.50952,2.50853,2.50924,37000000.0
2009-02-05 11:04:00,2.50944,2.50944,2.5085,2.5085,40000000.0
2009-02-05 11:05:00,2.5084,2.509,2.5084,2.509,18000000.0
2009-02-05 11:06:00,2.50907,2.50929,2.50893,2.50893,19000000.0
2009-02-05 11:07:00,2.50928,2.50935,2.50914,2.50914,30000000.0
2009-02-05 11:08:00,2.50943,2.51054,2.50933,2.51054,30000000.0
2009-02-05 11:09:00,2.50977,2.50977,2.50885,2.50922,45000000.0
2009-02-05 11:10:00,2.50919,2.50923,2.50813,2.50856,35000000.0
2009-02-05 11:11:00,2.50889,2.50889,2.5079,2.50798,46000000.0
2009-02-05 11:12:00,2.50864,2.50951,2.5085,2.5085,55000000.0
2009-02-05 11:13:00,2.5086,2.50861,2.50828,2.50828,59000000.0
2009-02-05 11:14:00,2.50851,2.50865,2.50783,2.50853,41000000.0
2009-02-05 11:15:00,2.50876,2.50913,2.50865,2.50865,34000000.0
2009-02-05 11:16:00,2.50824,2.50856,2.50813,2.50856,20000000.0
2009-02-05 11:17:00,2.50891,2.50891,2.50837,2.50855,57000000.0
2009-02-05 11:18:00,2.50827,2.50856,2.50818,2.50852,44000000.0
2009-02-05 11:19:00,2.5083,2.5085,2.50775,2.50775,63000000.0
2009-02-05 11:20:00,2.50791,2.50791,2.50742,2.50742,43000000.0
2009-02-05 11:21:00,2.50775,2.50862,2.50775,2.50862,34000000.0
2009-02-05 11:22:00,2.50789,2.50789,2.50727,2.50727,56000000.0
2009-02-05 11:23:00,2.50724,2.50864,2.50714,2.50864,43000000.0
2009-02-05 11:24:00,2.51046,2.51253,2.51046,2.51253,53000000.0
2009-02-05 11:25:00,2.513,2.51347,2.51288,2.51288,29000000.0
2009-02-05 11:26:00,2.51276,2.51394,2.51266,2.51375,41000000.0
2009-02-05 11:27:00,2.51356,2.51356,2.51255,2.51259,34000000.0
2009-02-05 11:28:00,2.51203,2.51203,2.51094,2.5113,36000000.0
2009-02-05 11:29:00,2.51124,2.51177,2.51124,2.51135,43000000.0
2009-02-05 11:30:00,2.51134,2.51188,2.51134,2.51182,24000000.0
2009-02-05 11:31:00,2.51205,2.51377,2.51205,2.51377,34000000.0
2009-02-05 11:32:00,2.51266,2.51266,2.51116,2.51116,46000000.0
2009-02-05 11:33:00,2.51136,2.51145,2.51135,2.51137,41000000.0
2009-02-05 11:34:00,2.51118,2.51166,2.51048,2.51048,28000000.0
2009-02-05 11:35:00,2.51021,2.51063,2.51007,2.51063,44000000.0
2009-02-05 11:36:00,2.51011,2.51068,2.50971,2.51052,48000000.0
2009-02-05 11:37:00,2.51037,2.51112,2.51037,2.51112,50000000.0
2009-02-05 11:38:00,2.51215,2.51215,2.51138,2.51202,37000000.0
2009-02-05 11:39:00,2.51164,2.51232,2.51153,2.51232,52000000.0
2009-02-05 11:40:00,2.51148,2.51231,2.51148,2.51205,27000000.0
2009-02-05 11:41:00,2.51208,2.51275,2.51208,2.51258,49000000.0
2009-02-05 11:42:00,2.5133,2.5133,2.50979,2.50979,22000000.0
2009-02-05 11:43:00,2.50974,2.50974,2.50875,2.50929,45000000.0
2009-02-05 11:44:00,2.50977,2.50999,2.50842,2.5085,42000000.0
2009-02-05 11:45:00,2.50785,2.50846,2.50758,2.50758,41000000.0
2009-02-05 11:46:00,2.50811,2.50974,2.50811,2.50974,38000000.0
2009-02-05 11:47:00,2.51015,2.51015,2.50983,2.50995,22000000.0
2009-02-05 11:48:00,2.50989,2.50989,2.50866,2.50866,27000000.0
2009-02-05 11:49:00,2.50806,2.50833,2.50804,2.50825,41000000.0
2009-02-05 11:50:00,2.50813,2.50814,2.50777,2.50777,44000000.0
2009-02-05 11:51:00,2.50765,2.50797,2.50765,2.50797,37000000.0
2009-02-05 11:52:00,2.50818,2.50888,2.50818,2.50888,37000000.0
2009-02-05 11:53:00,2.50955,2.50976,2.50875,2.50875,33000000.0
2009-02-05 11:54:00,2.50864,2.50864,2.50788,2.50797,37000000.0
2009-02-05 11:55:00,2.50812,2.50864,2.5081,2.50864,38000000.0
2009-02-05 11:56:00,2.50863,2.50863,2.50729,2.5075,51000000.0
2009-02-05 11:57:00,2.50745,2.50764,2.50664,2.50664,29000000.0
2009-02-05 11:58:00,2.50644,2.50644,2.50612,2.50612,31000000.0
2009-02-05 11:59:00,2.50664,2.50708,2.50664,2.50708,51000000.0
2009-02-05 12:00:00,2.50755,2.50773,2.50668,2.50714,23000000.0
2009-02-05 12:01:00,2.50724,2.50809,2.50724,2.50799,24000000.0
2009-02-05 12:02:00,2.50855,2.50954,2.50855,2.50954,34000000.0
2009-02-05 12:03:00,2.50899,2.50899,2.50815,2.50815,36000000.0
2009-02-05 12:04:00,2.50833,2.50874,2.50833,2.50874,33000000.0
2009-02-05 12:05:00,2.50882,2.50883,2.50745,2.5076,26000000.0
2009-02-05 12:06:00,2.50733,2.5082,2.50733,2.50818,15000000.0
2009-02-05 12:07:00,2.50803,2.50834,2.5078,2.50817,23000000.0
2009-02-05 12:08:00,2.5083,2.50849,2.50827,2.50835,37000000.0
2009-02-05 12:09:00,2.50865,2.50907,2.50857,2.50881,11000000.0
2009-02-05 12:10:00,2.50916,2.50916,2.50801,2.50831,25000000.0
2009-02-05 12:11:00,2.50835,2.50864,2.50835,2.5085,33000000.0
2009-02-05 12:12:00,2.50819,2.50929,2.50817,2.50929,31000000.0
2009-02-05 12:13:00,2.50962,2.51012,2.5094,2.50955,24000000.0
2009-02-05 12:14:00,2.50971,2.51062,2.50945,2.50947,36000000.0
2009-02-05 12:15:00,2.50948,2.51036,2.50948,2.51036,29000000.0
2009-02-05 12:16:00,2.51028,2.51028,2.5089,2.5089,30000000.0
2009-02-05 12:17:00,2.50835,2.50857,2.50789,2.50789,41000000.0
2009-02-05 12:18:00,2.50689,2.50689,2.50601,2.50621,43000000.0
2009-02-05 12:19:00,2.50643,2.50761,2.50643,2.50761,37000000.0
2009-02-05 12:20:00,2.50752,2.50779,2.5075,2.50776,40000000.0
2009-02-05 12:21:00,2.50713,2.50724,2.50657,2.50724,61000000.0
2009-02-05 12:22:00,2.50695,2.50695,2.50641,2.50671,24000000.0
2009-02-05 12:23:00,2.50647,2.50746,2.50647,2.50687,23000000.0
2009-02-05 12:24:00,2.50663,2.50667,2.50639,2.50658,30000000.0
2009-02-05 12:25:00,2.50672,2.50672,2.50502,2.50559,22000000.0
2009-02-05 12:26:00,2.5056,2.5056,2.50328,2.50328,32000000.0
2009-02-05 12:27:00,2.50315,2.50315,2.50144,2.50145,25000000.0
2009-02-05 12:28:00,2.50144,2.50153,2.50086,2.50153,58000000.0
2009-02-05 12:29:00,2.50174,2.50258,2.50021,2.50071,71000000.0
2009-02-05 12:30:00,2.5014,2.50327,2.5014,2.50316,47000000.0
2009-02-05 12:31:00,2.50304,2.50343,2.50304,2.50308,55000000.0
2009-02-05 12:32:00,2.50302,2.50338,2.50302,2.50329,32000000.0
2009-02-05 12:33:00,2.50375,2.50636,2.50375,2.50636,40000000.0
2009-02-05 12:34:00,2.50708,2.50735,2.50678,2.50735,14000000.0
2009-02-05 12:35:00,2.50843,2.50843,2.50594,2.50594,20000000.0
2009-02-05 12:36:00,2.50562,2.50668,2.50555,2.50668,36000000.0
2009-02-05 12:37:00,2.50586,2.50602,2.50566,2.50566,22000000.0
2009-02-05 12:38:00,2.50553,2.50638,2.50553,2.5059,12000000.0
2009-02-05 12:39:00,2.50623,2.50623,2.50566,2.50575,20000000.0
2009-02-05 12:40:00,2.50588,2.50591,2.50562,2.50567,16000000.0
2009-02-05 12:41:00,2.5056,2.5056,2.50506,2.50506,10000000.0
2009-02-05 12:42:00,2.50461,2.50463,2.50453,2.50455,26000000.0
2009-02-05 12:43:00,2.50463,2.50491,2.50463,2.50491,9000000.0
2009-02-05 12:44:00,2.50357,2.50464,2.50357,2.50447,21000000.0
2009-02-05 12:45:00,2.50446,2.50458,2.50392,2.50392,30000000.0
2009-02-05 12:46:00,2.50476,2.50476,2.50395,2.50425,41000000.0
2009-02-05 12:47:00,2.50446,2.50545,2.50446,2.50545,26000000.0
2009-02-05 12:48:00,2.50535,2.5055,2.50469,2.50548,27000000.0
2009-02-05 12:49:00,2.50538,2.50538,2.50443,2.50443,36000000.0
2009-02-05 12:50:00,2.50472,2.50491,2.50471,2.50473,34000000.0
2009-02-05 12:51:00,2.50506,2.50514,2.50502,2.50504,25000000.0
2009-02-05 12:52:00,2.50494,2.50517,2.50418,2.50449,26000000.0
2009-02-05 12:53:00,2.50457,2.50559,2.50457,2.50559,16000000.0
2009-02-05 12:54:00,2.50621,2.50621,2.50588,2.50599,28000000.0
2009-02-05 12:55:00,2.50611,2.50722,2.50603,2.5065,29000000.0
2009-02-05 12:56:00,2.50855,2.5106,2.50855,2.50882,30000000.0
2009-02-05 12:57:00,2.50848,2.50902,2.50786,2.5089,26000000.0
2009-02-05 12:58:00,2.50851,2.50898,2.508,2.50828,14000000.0
2009-02-05 12:59:00,2.50773,2.50773,2.50557,2.50557,32000000.0
2009-02-05 13:00:00,2.50436,2.50483,2.50326,2.50326,20000000.0
2009-02-05 13:01:00,2.50258,2.5038,2.50258,2.50359,31000000.0
2009-02-05 13:02:00,2.50299,2.50299,2.50203,2.50245,12000000.0
2009-02-05 13:03:00,2.5022,2.5022,2.50142,2.50143,21000000.0
2009-02-05 13:04:00,2.50116,2.50157,2.50104,2.50157,7000000.0
2009-02-05 13:05:00,2.50163,2.50204,2.50163,2.50204,17000000.0
2009-02-05 13:06:00,2.50258,2.50267,2.50218,2.50245,22000000.0
2009-02-05 13:07:00,2.50256,2.50256,2.50194,2.50194,17000000.0
2009-02-05 13:08:00,2.5023,2.50244,2.50223,2.50223,37000000.0
2009-02-05 13:09:00,2.50279,2.50492,2.50279,2.50492,33000000.0
2009-02-05 13:10:00,2.50492,2.50492,2.50324,2.50358,32000000.0
2009-02-05 13:11:00,2.50362,2.50391,2.50357,2.50391,21000000.0
2009-02-05 13:12:00,2.50477,2.50536,2.50477,2.50536,7000000.0
2009-02-05 13:13:00,2.50549,2.50554,2.50542,2.50542,11000000.0
2009-02-05 13:14:00,2.50566,2.50566,2.50503,2.50565,33000000.0
2009-02-05 13:15:00,2.50562,2.50572,2.50559,2.50559,25000000.0
2009-02-05 13:16:00,2.50528,2.50528,2.50463,2.5049,20000000.0
2009-02-05 13:17:00,2.50504,2.50617,2.50504,2.50617,19000000.0
2009-02-05 13:18:00,2.50603,2.50603,2.50553,2.50553,41000000.0
2009-02-05 13:19:00,2.50548,2.50605,2.50539,2.50566,36000000.0
2009-02-05 13:20:00,2.50522,2.50539,2.50522,2.50531,36000000.0
2009-02-05 13:21:00,2.50548,2.50581,2.50527,2.50554,54000000.0
2009-02-05 13:22:00,2.5065,2.50679,2.50613,2.50631,41000000.0
2009-02-05 13:23:00,2.50621,2.50621,2.50603,2.50605,11000000.0
2009-02-05 13:24:00,2.50627,2.50774,2.50627,2.50735,23000000.0
2009-02-05 13:25:00,2.50749,2.50867,2.50749,2.50867,25000000.0
2009-02-05 13:26:00,2.50923,2.51006,2.50923,2.51006,20000000.0
2009-02-05 13:27:00,2.51017,2.51017,2.50966,2.50966,32000000.0
2009-02-05 13:28:00,2.50919,2.50919,2.50892,2.50892,26000000.0
2009-02-05 13:29:00,2.50883,2.50893,2.50868,2.50893,25000000.0
2009-02-05 13:30:00,2.50996,2.51124,2.50996,2.51124,16000000.0
2009-02-05 13:31:00,2.51165,2.51165,2.51138,2.5115,21000000.0
2009-02-05 13:32:00,2.51128,2.51143,2.51089,2.51108,28000000.0
2009-02-05 13:33:00,2.5112,2.51173,2.51086,2.51173,18000000.0
2009-02-05 13:34:00,2.51184,2.51184,2.51128,2.51152,35000000.0
2009-02-05 13:35:00,2.51101,2.51101,2.51041,2.5105,10000000.0
2009-02-05 13:36:00,2.50999,2.50999,2.5092,2.5092,40000000.0
2009-02-05 13:37:00,2.50905,2.5092,2.50896,2.50919,22000000.0
2009-02-05 13:38:00,2.50915,2.50915,2.50857,2.50857,39000000.0
2009-02-05 13:39:00,2.50839,2.50839,2.50818,2.50818,32000000.0
2009-02-05 13:40:00,2.50801,2.50826,2.50787,2.50787,35000000.0
2009-02-05 13:41:00,2.50715,2.5079,2.5071,2.50784,27000000.0
2009-02-05 13:42:00,2.50766,2.50766,2.50701,2.50723,32000000.0
2009-02-05 13:43:00,2.50699,2.50706,2.506,2.50703,26000000.0
2009-02-05 13:44:00,2.50616,2.50692,2.50616,2.50692,25000000.0
2009-02-05 13:45:00,2.50712,2.50712,2.50692,2.50692,21000000.0
2009-02-05 13:46:00,2.50707,2.50779,2.50707,2.50771,13000000.0
2009-02-05 13:47:00,2.50725,2.50725,2.50655,2.5066,22000000.0
2009-02-05 13:48:00,2.50646,2.50646,2.50521,2.50521,21000000.0
2009-02-05 13:49:00,2.50561,2.50602,2.50504,2.50504,24000000.0
2009-02-05 13:50:00,2.50495,2.506,2.50477,2.506,27000000.0
2009-02-05 13:51:00,2.50633,2.50646,2.50626,2.50645,27000000.0
2009-02-05 13:52:00,2.50655,2.50681,2.50651,2.50673,31000000.0
2009-02-05 13:53:00,2.50683,2.50729,2.50683,2.50718,31000000.0
2009-02-05 13:54:00,2.50692,2.50692,2.50672,2.50686,28000000.0
2009-02-05 13:55:00,2.50732,2.50746,2.50731,2.50746,33000000.0
2009-02-05 13:56:00,2.50688,2.50688,2.50643,2.50643,23000000.0
2009-02-05 13:57:00,2.50617,2.50704,2.50617,2.50652,19000000.0
2009-02-05 13:58:00,2.50656,2.50656,2.50593,2.50613,30000000.0
2009-02-05 13:59:00,2.5058,2.50585,2.50546,2.50585,39000000.0
2009-02-05 14:00:00,2.50517,2.50517,2.50419,2.50465,30000000.0
2009-02-05 14:01:00,2.50535,2.50719,2.50535,2.50719,16000000.0
2009-02-05 14:02:00,2.50869,2.50931,2.50869,2.5093,34000000.0
2009-02-05 14:03:00,2.50931,2.50931,2.50841,2.50841,24000000.0
2009-02-05 14:04:00,2.50744,2.50754,2.50555,2.50611,20000000.0
2009-02-05 14:05:00,2.50567,2.50612,2.50542,2.50556,31000000.0
2009-02-05 14:06:00,2.50584,2.50584,2.50497,2.50497,28000000.0
2009-02-05 14:07:00,2.50436,2.50436,2.50221,2.50221,32000000.0
2009-02-05 14:08:00,2.50151,2.50234,2.50151,2.50234,22000000.0
2009-02-05 14:09:00,2.50118,2.50141,2.50046,2.50046,15000000.0
2009-02-05 14:10:00,2.50001,2.50059,2.50001,2.5004,24000000.0
2009-02-05 14:11:00,2.50058,2.50058,2.49886,2.49886,22000000.0
2009-02-05 14:12:00,2.49888,2.50001,2.49888,2.49936,17000000.0
2009-02-05 14:13:00,2.49873,2.49873,2.49795,2.49809,19000000.0
2009-02-05 14:14:00,2.49784,2.49798,2.49741,2.49741,22000000.0
2009-02-05 14:15:00,2.49693,2.49781,2.49693,2.49781,26000000.0
2009-02-05 14:16:00,2.49814,2.49827,2.49786,2.4982,10000000.0
2009-02-05 14:17:00,2.49815,2.49904,2.4974,2.4974,8000000.0
2009-02-05 14:18:00,2.4956,2.49697,2.49525,2.49697,13000000.0
2009-02-05 14:19:00,2.49755,2.49811,2.49539,2.49539,29000000.0
2009-02-05 14:20:00,2.49719,2.4982,2.49667,2.49667,15000000.0
2009-02-05 14:21:00,2.49628,2.49639,2.49579,2.49599,18000000.0
2009-02-05 14:22:00,2.49686,2.49695,2.49529,2.49529,10000000.0
2009-02-05 14:23:00,2.49497,2.49878,2.49497,2.49878,24000000.0
2009-02-05 14:24:00,2.49855,2.49935,2.49821,2.49821,17000000.0
2009-02-05 14:25:00,2.4971,2.49782,2.4971,2.49762,31000000.0
2009-02-05 14:26:00,2.49832,2.49832,2.49719,2.49725,14000000.0
2009-02-05 14:27:00,2.4971,2.49774,2.49702,2.49774,14000000.0
2009-02-05 14:28:00,2.49814,2.49892,2.49792,2.49792,9000000.0
2009-02-05 14:29:00,2.49812,2.4983,2.49793,2.49793,7000000.0
2009-02-05 14:30:00,2.49758,2.49762,2.49746,2.49751,17000000.0
2009-02-05 14:31:00,2.49764,2.49828,2.49752,2.49828,21000000.0
2009-02-05 14:32:00,2.49821,2.49897,2.49821,2.49897,8000000.0
2009-02-05 14:33:00,2.50038,2.5004,2.49956,2.49978,10000000.0
2009-02-05 14:34:00,2.50069,2.50133,2.49972,2.50133,11000000.0
2009-02-05 14:35:00,2.50121,2.50323,2.50121,2.50323,7000000.0
2009-02-05 14:36:00,2.50396,2.50406,2.50377,2.50379,8000000.0
2009-02-05 14:37:00,2.50319,2.50319,2.50275,2.50318,11000000.0
2009-02-05 14:38:00,2.50289,2.50319,2.50284,2.50319,7000000.0
2009-02-05 14:39:00,2.50331,2.50342,2.50327,2.50334,8000000.0
2009-02-05 14:40:00,2.50331,2.50331,2.50163,2.50163,8000000.0
2009-02-05 14:41:00,2.50133,2.50186,2.50133,2.50186,10000000.0
2009-02-05 14:42:00,2.50192,2.50202,2.50121,2.50121,9000000.0
2009-02-05 14:43:00,2.50183,2.50274,2.50183,2.50274,8000000.0
2009-02-05 14:44:00,2.50274,2.50299,2.50271,2.50284,8000000.0
2009-02-05 14:45:00,2.50309,2.50469,2.50309,2.50449,7000000.0
2009-02-05 14:46:00,2.50403,2.50403,2.5025,2.5025,9000000.0
2009-02-05 14:47:00,2.50229,2.50259,2.50152,2.50259,8000000.0
2009-02-05 14:48:00,2.50175,2.50175,2.50077,2.50082,8000000.0
2009-02-05 14:49:00,2.50055,2.50062,2.50008,2.50032,9000000.0
2009-02-05 14:50:00,2.50088,2.50128,2.50066,2.50128,7000000.0
2009-02-05 14:51:00,2.50179,2.50282,2.50159,2.50159,10000000.0
2009-02-05 14:52:00,2.50151,2.50151,2.50082,2.50082,7000000.0
2009-02-05 14:53:00,2.50134,2.50216,2.50134,2.50212,7000000.0
2009-02-05 14:54:00,2.50151,2.50286,2.50151,2.50227,8000000.0
2009-02-05 14:55:00,2.50141,2.50196,2.50141,2.50196,7000000.0
2009-02-05 14:56:00,2.50203,2.50253,2.50203,2.5025,8000000.0
2009-02-05 14:57:00,2.50215,2.50261,2.50195,2.50261,7000000.0
2009-02-05 14:58:00,2.50259,2.50259,2.50226,2.50234,8000000.0
2009-02-05 14:59:00,2.50206,2.50213,2.50192,2.50192,8000000.0
2009-02-05 15:00:00,2.50143,2.50143,2.501,2.501,7000000.0
2009-02-05 15:01:00,2.50016,2.50045,2.49993,2.50045,8000000.0
2009-02-05 15:02:00,2.50007,2.50033,2.50007,2.50033,7000000.0
2009-02-05 15:03:00,2.49974,2.49974,2.49953,2.49953,7000000.0
2009-02-05 15:04:00,2.49928,2.49928,2.49855,2.49855,8000000.0
2009-02-05 15:05:00,2.49939,2.50091,2.49939,2.50091,7000000.0
2009-02-05 15:06:00,2.50112,2.50159,2.50112,2.50159,8000000.0
2009-02-05 15:07:00,2.50214,2.50291,2.50214,2.50291,11000000.0
2009-02-05 15:08:00,2.50333,2.50483,2.50333,2.50421,8000000.0
2009-02-05 15:09:00,2.50455,2.50477,2.50442,2.50464,7000000.0
2009-02-05 15:10:00,2.50458,2.50469,2.50451,2.50451,7000000.0
2009-02-05 15:11:00,2.50419,2.50445,2.50419,2.50433,11000000.0
2009-02-05 15:12:00,2.50449,2.50482,2.50449,2.50458,10000000.0
2009-02-05 15:13:00,2.50455,2.50502,2.50455,2.50494,9000000.0
2009-02-05 15:14:00,2.50522,2.50627,2.50522,2.50627,10000000.0
2009-02-05 15:15:00,2.50465,2.5055,2.50465,2.5055,8000000.0
2009-02-05 15:16:00,2.50503,2.50511,2.50491,2.50491,9000000.0
2009-02-05 15:17:00,2.50481,2.50481,2.50406,2.50406,9000000.0
2009-02-05 15:18:00,2.50369,2.50369,2.50324,2.50338,8000000.0
2009-02-05 15:19:00,2.50322,2.50335,2.50293,2.50293,7000000.0
2009-02-05 15:20:00,2.50267,2.50281,2.50245,2.50281,9000000.0
2009-02-05 15:21:00,2.50308,2.50326,2.50286,2.50326,8000000.0
2009-02-05 15:22:00,2.50192,2.50192,2.50133,2.50133,9000000.0
2009-02-05 15:23:00,2.50092,2.50092,2.50069,2.50085,8000000.0
2009-02-05 15:24:00,2.50122,2.50303,2.50122,2.50272,8000000.0
2009-02-05 15:25:00,2.50274,2.50309,2.50267,2.50267,7000000.0
2009-02-05 15:26:00,2.50278,2.50311,2.50269,2.50269,7000000.0
2009-02-05 15:27:00,2.50272,2.50272,2.5011,2.5011,7000000.0
2009-02-05 15:28:00,2.50084,2.50084,2.49988,2.50006,11000000.0
2009-02-05 15:29:00,2.49997,2.50062,2.49997,2.50062,7000000.0
2009-02-05 15:30:00,2.50092,2.50201,2.50092,2.50102,9000000.0
2009-02-05 15:31:00,2.49948,2.49948,2.49812,2.49866,9000000.0
2009-02-05 15:32:00,2.49915,2.49988,2.49805,2.49805,10000000.0
2009-02-05 15:33:00,2.49826,2.49826,2.49649,2.49649,8000000.0
2009-02-05 15:34:00,2.49757,2.50116,2.49757,2.50116,9000000.0
2009-02-05 15:35:00,2.49933,2.49933,2.49794,2.49823,7000000.0
2009-02-05 15:36:00,2.49768,2.49801,2.49667,2.49801,7000000.0
2009-02-05 15:37:00,2.4975,2.49844,2.49637,2.49637,8000000.0
2009-02-05 15:38:00,2.49544,2.49847,2.49544,2.49847,7000000.0
2009-02-05 15:39:00,2.49959,2.49991,2.4991,2.49914,10000000.0
2009-02-05 15:40:00,2.49928,2.49946,2.49871,2.49871,9000000.0
2009-02-05 15:41:00,2.49855,2.49907,2.49855,2.49877,11000000.0
2009-02-05 15:42:00,2.49997,2.50051,2.49969,2.50041,8000000.0
2009-02-05 15:43:00,2.5006,2.50081,2.50034,2.50057,8000000.0
2009-02-05 15:44:00,2.50136,2.50238,2.50136,2.50238,8000000.0
2009-02-05 15:45:00,2.50275,2.50275,2.50108,2.50165,8000000.0
2009-02-05 15:46:00,2.50091,2.50107,2.50065,2.50107,10000000.0
2009-02-05 15:47:00,2.5012,2.50149,2.5012,2.50137,7000000.0
2009-02-05 15:48:00,2.50135,2.50167,2.50132,2.50139,7000000.0
2009-02-05 15:49:00,2.50136,2.50245,2.50136,2.50243,8000000.0
2009-02-05 15:50:00,2.50194,2.50194,2.5016,2.5016,8000000.0
2009-02-05 15:51:00,2.5022,2.50363,2.50202,2.50363,9000000.0
2009-02-05 15:52:00,2.50407,2.5046,2.50399,2.5046,7000000.0
2009-02-05 15:53:00,2.50365,2.50409,2.50361,2.50373,7000000.0
2009-02-05 15:54:00,2.50301,2.5035,2.50271,2.5035,11000000.0
2009-02-05 15:55:00,2.50339,2.50339,2.50204,2.50216,9000000.0
2009-02-05 15:56:00,2.50201,2.50244,2.50187,2.50232,7000000.0
2009-02-05 15:57:00,2.50232,2.50232,2.50199,2.50211,10000000.0
2009-02-05 15:58:00,2.50214,2.50234,2.50144,2.50144,10000000.0
2009-02-05 15:59:00,2.5018,2.5031,2.5018,2.50271,7000000.0
2009-02-05 16:00:00,2.50209,2.50209,2.50127,2.50154,7000000.0
2009-02-05 16:01:00,2.50165,2.50165,2.50023,2.50023,9000000.0
2009-02-05 16:02:00,2.4999,2.50004,2.49934,2.49934,8000000.0
2009-02-05 16:03:00,2.49865,2.49925,2.49865,2.4989,11000000.0
2009-02-05 16:04:00,2.4989,2.499,2.49868,2.49868,8000000.0
2009-02-05 16:05:00,2.49836,2.49845,2.49783,2.49783,9000000.0
2009-02-05 16:06:00,2.49812,2.49812,2.49709,2.49786,10000000.0
2009-02-05 16:07:00,2.49821,2.49973,2.49821,2.49973,10000000.0
2009-02-05 16:08:00,2.50018,2.50018,2.49811,2.49811,8000000.0
2009-02-05 16:09:00,2.4981,2.4981,2.49536,2.49536,7000000.0
2009-02-05 16:10:00,2.49596,2.49649,2.49559,2.49559,7000000.0
2009-02-05 16:11:00,2.49578,2.4958,2.49501,2.49501,10000000.0
2009-02-05 16:12:00,2.49613,2.49613,2.4945,2.49489,9000000.0
2009-02-05 16:13:00,2.49559,2.49596,2.49418,2.49418,7000000.0
2009-02-05 16:14:00,2.49403,2.49527,2.49403,2.49491,11000000.0
2009-02-05 16:15:00,2.49533,2.49597,2.4952,2.49591,7000000.0
2009-02-05 16:16:00,2.49567,2.49583,2.49533,2.49533,7000000.0
2009-02-05 16:17:00,2.49497,2.4951,2.4946,2.4951,11000000.0
2009-02-05 16:18:00,2.49564,2.49684,2.49564,2.49684,11000000.0
2009-02-05 16:19:00,2.49626,2.4963,2.49583,2.49583,11000000.0
2009-02-05 16:20:00,2.49544,2.49583,2.49544,2.49571,9000000.0
2009-02-05 16:21:00,2.49666,2.49737,2.49666,2.49686,9000000.0
2009-02-05 16:22:00,2.49686,2.49686,2.49629,2.49667,8000000.0
2009-02-05 16:23:00,2.49441,2.49479,2.49429,2.49464,8000000.0
2009-02-05 16:24:00,2.49445,2.49503,2.49445,2.49489,10000000.0
2009-02-05 16:25:00,2.49639,2.49725,2.49639,2.49725,7000000.0
2009-02-05 16:26:00,2.49646,2.49649,2.49613,2.49649,7000000.0
2009-02-05 16:27:00,2.49638,2.49825,2.49638,2.49825,11000000.0
2009-02-05 16:28:00,2.49815,2.49857,2.49721,2.49721,11000000.0
2009-02-05 16:29:00,2.49715,2.49715,2.49686,2.49686,7000000.0
2009-02-05 16:30:00,2.49683,2.49972,2.49683,2.49972,8000000.0
2009-02-05 16:31:00,2.49797,2.49797,2.49598,2.49598,7000000.0
2009-02-05 16:32:00,2.49547,2.49657,2.49547,2.49657,8000000.0
2009-02-05 16:33:00,2.49614,2.49614,2.4954,2.49545,11000000.0
2009-02-05 16:34:00,2.49617,2.49617,2.49572,2.49589,8000000.0
2009-02-05 16:35:00,2.49564,2.49698,2.49564,2.49698,7000000.0
2009-02-05 16:36:00,2.49744,2.4976,2.49743,2.49757,8000000.0
2009-02-05 16:37:00,2.49754,2.49771,2.49707,2.49707,8000000.0
2009-02-05 16:38:00,2.496,2.49639,2.49585,2.49585,7000000.0
2009-02-05 16:39:00,2.49602,2.49666,2.49602,2.49611,8000000.0
2009-02-05 16:40:00,2.49594,2.49621,2.49544,2.49621,11000000.0
2009-02-05 16:41:00,2.49399,2.49399,2.4927,2.49291,10000000.0
2009-02-05 16:42:00,2.49487,2.496,2.49487,2.496,7000000.0
2009-02-05 16:43:00,2.49632,2.49632,2.49582,2.49583,7000000.0
2009-02-05 16:44:00,2.49623,2.49627,2.49605,2.49621,7000000.0
2009-02-05 16:45:00,2.4958,2.49594,2.49542,2.49594,11000000.0
2009-02-05 16:46:00,2.49637,2.49637,2.49551,2.49577,11000000.0
2009-02-05 16:47:00,2.4955,2.4955,2.49498,2.49498,7000000.0
2009-02-05 16:48:00,2.49615,2.49615,2.4956,2.4956,10000000.0
2009-02-05 16:49:00,2.49592,2.49624,2.49479,2.49479,8000000.0
2009-02-05 16:50:00,2.49469,2.4954,2.4946,2.4954,8000000.0
2009-02-05 16:51:00,2.49758,2.49892,2.49758,2.49887,9000000.0
2009-02-05 16:52:00,2.49873,2.49944,2.49873,2.49944,7000000.0
2009-02-05 16:53:00,2.49957,2.50012,2.49931,2.50012,8000000.0
2009-02-05 16:54:00,2.50052,2.50065,2.49888,2.49891,7000000.0
2009-02-05 16:55:00,2.49865,2.49873,2.49847,2.49858,11000000.0
2009-02-05 16:56:00,2.49921,2.49948,2.49864,2.49948,11000000.0
2009-02-05 16:57:00,2.5006,2.50141,2.5006,2.50141,7000000.0
2009-02-05 16:58:00,2.50163,2.50163,2.50105,2.50127,8000000.0
2009-02-05 16:59:00,2.50126,2.50301,2.50126,2.50215,7000000.0
2009-02-05 17:00:00,2.50211,2.50211,2.50026,2.50026,11000000.0
2009-02-05 17:01:00,2.50087,2.50234,2.50087,2.50234,7000000.0
2009-02-05 17:02:00,2.50226,2.50288,2.50151,2.50151,8000000.0
2009-02-05 17:03:00,2.50031,2.50031,2.49844,2.50025,7000000.0
2009-02-05 17:04:00,2.50006,2.50008,2.49909,2.49909,7000000.0
2009-02-05 17:05:00,2.50055,2.50223,2.50055,2.50223,10000000.0
2009-02-05 17:06:00,2.50236,2.50316,2.50236,2.50316,9000000.0
2009-02-05 17:07:00,2.50314,2.50316,2.50118,2.50139,8000000.0
2009-02-05 17:08:00,2.5013,2.50486,2.5013,2.50486,9000000.0
2009-02-05 17:09:00,2.50501,2.50501,2.50357,2.50372,8000000.0
2009-02-05 17:10:00,2.50392,2.50435,2.50392,2.50407,9000000.0
2009-02-05 17:11:00,2.504,2.50409,2.50312,2.50312,8000000.0
2009-02-05 17:12:00,2.50273,2.50413,2.50273,2.50413,7000000.0
2009-02-05 17:13:00,2.50426,2.50435,2.50403,2.50413,8000000.0
2009-02-05 17:14:00,2.50422,2.50425,2.50371,2.50425,8000000.0
2009-02-05 17:15:00,2.50419,2.50437,2.50415,2.5043,7000000.0
2009-02-05 17:16:00,2.50449,2.50625,2.50449,2.50625,10000000.0
2009-02-05 17:17:00,2.50629,2.50652,2.50308,2.50308,7000000.0
2009-02-05 17:18:00,2.50261,2.503,2.50261,2.50272,9000000.0
2009-02-05 17:19:00,2.50298,2.50335,2.50298,2.50331,7000000.0
2009-02-05 17:20:00,2.50319,2.50319,2.50168,2.502,8000000.0
2009-02-05 17:21:00,2.50234,2.50333,2.50234,2.50333,10000000.0
2009-02-05 17:22:00,2.50288,2.50318,2.50283,2.50314,8000000.0
2009-02-05 17:23:00,2.50246,2.50246,2.50078,2.50091,8000000.0
2009-02-05 17:24:00,2.50137,2.50137,2.50097,2.50097,7000000.0
2009-02-05 17:25:00,2.50056,2.50111,2.50053,2.50111,7000000.0
2009-02-05 17:26:00,2.5013,2.5013,2.50116,2.50123,7000000.0
2009-02-05 17:27:00,2.50161,2.50209,2.50161,2.50208,9000000.0
2009-02-05 17:28:00,2.50238,2.50263,2.50238,2.5026,7000000.0
2009-02-05 17:29:00,2.5028,2.50291,2.50217,2.50248,8000000.0
2009-02-05 17:30:00,2.50188,2.50211,2.50133,2.50211,8000000.0
2009-02-05 17:31:00,2.50308,2.50308,2.50102,2.50102,9000000.0
2009-02-05 17:32:00,2.50082,2.50082,2.50037,2.50059,8000000.0
2009-02-05 17:33:00,2.49974,2.49979,2.49882,2.49893,11000000.0
2009-02-05 17:34:00,2.49899,2.49987,2.49885,2.49987,9000000.0
2009-02-05 17:35:00,2.49907,2.49907,2.4982,2.49839,7000000.0
2009-02-05 17:36:00,2.49898,2.50079,2.49893,2.50079,7000000.0
2009-02-05 17:37:00,2.50158,2.50166,2.50133,2.50145,7000000.0
2009-02-05 17:38:00,2.5012,2.50206,2.5012,2.50196,8000000.0
2009-02-05 17:39:00,2.50241,2.50268,2.50229,2.50246,7000000.0
2009-02-05 17:40:00,2.50259,2.50271,2.5025,2.50271,9000000.0
2009-02-05 17:41:00,2.50256,2.50263,2.50225,2.50225,8000000.0
2009-02-05 17:42:00,2.50233,2.50233,2.50166,2.50215,11000000.0
2009-02-05 17:43:00,2.50049,2.50049,2.49656,2.4968,7000000.0
2009-02-05 17:44:00,2.49783,2.49783,2.49605,2.49605,10000000.0
2009-02-05 17:45:00,2.49589,2.49617,2.49582,2.49617,7000000.0
2009-02-05 17:46:00,2.49603,2.49616,2.49587,2.49599,8000000.0
2009-02-05 17:47:00,2.49585,2.49629,2.49536,2.49629,8000000.0
2009-02-05 17:48:00,2.49723,2.49835,2.49721,2.49835,7000000.0
2009-02-05 17:49:00,2.49887,2.499,2.49876,2.49876,7000000.0
2009-02-05 17:50:00,2.49782,2.49913,2.49782,2.49913,7000000.0
2009-02-05 17:51:00,2.50076,2.50082,2.50064,2.50068,7000000.0
2009-02-05 17:52:00,2.50015,2.50015,2.49947,2.49947,7000000.0
2009-02-05 17:53:00,2.49928,2.49952,2.4965,2.4965,7000000.0
2009-02-05 17:54:00,2.49572,2.49764,2.49572,2.49731,11000000.0
2009-02-05 17:55:00,2.4982,2.4982,2.49571,2.49571,7000000.0
2009-02-05 17:56:00,2.49521,2.49521,2.49445,2.49511,7000000.0
2009-02-05 17:57:00,2.49229,2.49255,2.49199,2.49236,10000000.0
2009-02-05 17:58:00,2.49222,2.49451,2.49214,2.49451,10000000.0
2009-02-05 17:59:00,2.49606,2.49769,2.49606,2.49769,10000000.0
2009-02-05 18:00:00,2.49804,2.49804,2.49546,2.49546,10000000.0
2009-02-05 18:01:00,2.49397,2.49414,2.49348,2.49377,8000000.0
2009-02-05 18:02:00,2.49403,2.49403,2.49296,2.49301,8000000.0
2009-02-05 18:03:00,2.49387,2.49502,2.49387,2.4947,10000000.0
2009-02-05 18:04:00,2.49571,2.49588,2.49513,2.49513,8000000.0
2009-02-05 18:05:00,2.49579,2.49704,2.49579,2.49704,10000000.0
2009-02-05 18:06:00,2.49716,2.49942,2.49714,2.49942,10000000.0
2009-02-05 18:07:00,2.49911,2.49958,2.49911,2.49958,8000000.0
2009-02-05 18:08:00,2.49858,2.49858,2.49665,2.4969,8000000.0
2009-02-05 18:09:00,2.49887,2.49956,2.49887,2.49912,8000000.0
2009-02-05 18:10:00,2.49903,2.49903,2.49834,2.49834,11000000.0
2009-02-05 18:11:00,2.49877,2.49939,2.49877,2.49919,7000000.0
2009-02-05 18:12:00,2.49857,2.49857,2.49787,2.49793,9000000.0
2009-02-05 18:13:00,2.49768,2.49824,2.4974,2.49824,11000000.0
2009-02-05 18:14:00,2.49796,2.49796,2.49774,2.49775,7000000.0
2009-02-05 18:15:00,2.49827,2.4987,2.49799,2.49799,8000000.0
2009-02-05 18:16:00,2.49706,2.49793,2.49704,2.49782,11000000.0
2009-02-05 18:17:00,2.49795,2.4987,2.49779,2.4987,10000000.0
2009-02-05 18:18:00,2.49894,2.49894,2.49834,2.4987,8000000.0
2009-02-05 18:19:00,2.4988,2.49894,2.4988,2.49892,9000000.0
2009-02-05 18:20:00,2.49874,2.49966,2.49871,2.49966,7000000.0
2009-02-05 18:21:00,2.49972,2.49972,2.49778,2.49958,11000000.0
2009-02-05 18:22:00,2.50009,2.50053,2.49999,2.50053,11000000.0
2009-02-05 18:23:00,2.50025,2.50025,2.49964,2.49964,8000000.0
2009-02-05 18:24:00,2.49974,2.50105,2.49974,2.5007,10000000.0
2009-02-05 18:25:00,2.50082,2.50082,2.49951,2.49951,7000000.0
2009-02-05 18:26:00,2.49966,2.5002,2.49804,2.49804,8000000.0
2009-02-05 18:27:00,2.49674,2.49674,2.49502,2.49502,7000000.0
2009-02-05 18:28:00,2.49448,2.49531,2.49448,2.4952,7000000.0
2009-02-05 18:29:00,2.49541,2.49655,2.4954,2.49655,7000000.0
2009-02-05 18:30:00,2.497,2.497,2.4967,2.4967,8000000.0
2009-02-05 18:31:00,2.49687,2.49688,2.49663,2.49667,9000000.0
2009-02-05 18:32:00,2.49641,2.49641,2.49512,2.49519,11000000.0
2009-02-05 18:33:00,2.49548,2.49578,2.49354,2.49354,11000000.0
2009-02-05 18:34:00,2.49208,2.49208,2.48937,2.48937,7000000.0
2009-02-05 18:35:00,2.49084,2.49132,2.49072,2.49072,8000000.0
2009-02-05 18:36:00,2.49074,2.49321,2.49074,2.49321,7000000.0
2009-02-05 18:37:00,2.49456,2.4961,2.49414,2.4961,8000000.0
2009-02-05 18:38:00,2.49642,2.49717,2.49633,2.49717,8000000.0
2009-02-05 18:39:00,2.49653,2.49653,2.49623,2.49634,7000000.0
2009-02-05 18:40:00,2.49632,2.49647,2.49618,2.49647,7000000.0
2009-02-05 18:41:00,2.49656,2.49656,2.4958,2.49626,8000000.0
2009-02-05 18:42:00,2.49598,2.49598,2.495,2.49554,11000000.0
2009-02-05 18:43:00,2.49534,2.49534,2.49487,2.49489,8000000.0
2009-02-05 18:44:00,2.49521,2.4957,2.49514,2.49552,7000000.0
2009-02-05 18:45:00,2.49494,2.49694,2.49485,2.49694,11000000.0
2009-02-05 18:46:00,2.49806,2.49806,2.49671,2.49671,9000000.0
2009-02-05 18:47:00,2.49611,2.49611,2.49546,2.49546,8000000.0
2009-02-05 18:48:00,2.4953,2.4953,2.4944,2.4944,9000000.0
2009-02-05 18:49:00,2.49436,2.49438,2.49318,2.49318,7000000.0
2009-02-05 18:50:00,2.4935,2.49372,2.49303,2.49303,11000000.0
2009-02-05 18:51:00,2.49318,2.49336,2.49283,2.49336,5000000.0
2009-02-05 18:52:00,2.49332,2.49357,2.49224,2.49224,8000000.0
2009-02-05 18:53:00,2.4918,2.49249,2.49162,2.49249,11000000.0
2009-02-05 18:54:00,2.49249,2.49262,2.49239,2.49239,7000000.0
2009-02-05 18:55:00,2.4915,2.49209,2.49121,2.49209,7000000.0
2009-02-05 18:56:00,2.49286,2.49307,2.49194,2.49194,7000000.0
2009-02-05 18:57:00,2.49121,2.49144,2.49085,2.49144,10000000.0
2009-02-05 18:58:00,2.49255,2.49257,2.49044,2.49044,9000000.0
2009-02-05 18:59:00,2.49006,2.49006,2.4892,2.48953,8000000.0
2009-02-05 19:00:00,2.4895,2.49137,2.4895,2.49137,7000000.0
2009-02-05 19:01:00,2.49184,2.49184,2.48779,2.48779,7000000.0
2009-02-05 19:02:00,2.48493,2.48519,2.48413,2.48519,8000000.0
2009-02-05 19:03:00,2.48655,2.48824,2.48655,2.48824,7000000.0
2009-02-05 19:04:00,2.48851,2.48851,2.4863,2.4863,8000000.0
2009-02-05 19:05:00,2.48494,2.48494,2.48244,2.48379,8000000.0
2009-02-05 19:06:00,2.48388,2.48388,2.48136,2.48187,8000000.0
2009-02-05 19:07:00,2.48243,2.48243,2.4807,2.48104,9000000.0
2009-02-05 19:08:00,2.48154,2.48173,2.48129,2.48129,8000000.0
2009-02-05 19:09:00,2.48011,2.48011,2.47898,2.47898,7000000.0
2009-02-05 19:10:00,2.47819,2.47819,2.47472,2.47472,11000000.0
2009-02-05 19:11:00,2.47568,2.47615,2.47455,2.47455,10000000.0
2009-02-05 19:12:00,2.47312,2.47354,2.47312,2.47354,7000000.0
2009-02-05 19:13:00,2.47359,2.47817,2.47274,2.47817,6000000.0
2009-02-05 19:14:00,2.47993,2.47993,2.47888,2.47944,8000000.0
2009-02-05 19:15:00,2.48149,2.48149,2.47927,2.47927,10000000.0
2009-02-05 19:16:00,2.47814,2.47948,2.47772,2.47948,8000000.0
2009-02-05 19:17:00,2.48005,2.48005,2.47834,2.47834,10000000.0
2009-02-05 19:18:00,2.47708,2.48035,2.47708,2.48035,11000000.0
2009-02-05 19:19:00,2.47995,2.47995,2.47948,2.47965,8000000.0
2009-02-05 19:20:00,2.48103,2.48186,2.48103,2.48175,11000000.0
2009-02-05 19:21:00,2.48178,2.48292,2.48178,2.48233,10000000.0
2009-02-05 19:22:00,2.48213,2.48258,2.48202,2.48213,9000000.0
2009-02-05 19:23:00,2.48219,2.48275,2.48219,2.48275,8000000.0
2009-02-05 19:24:00,2.48281,2.48289,2.48265,2.48278,9000000.0
2009-02-05 19:25:00,2.48303,2.48303,2.48145,2.48247,9000000.0
2009-02-05 19:26:00,2.48316,2.48374,2.48316,2.48374,7000000.0
2009-02-05 19:27:00,2.48373,2.48406,2.48373,2.48406,8000000.0
2009-02-05 19:28:00,2.48406,2.48406,2.48304,2.48304,10000000.0
2009-02-05 19:29:00,2.48289,2.48485,2.48289,2.48485,7000000.0
2009-02-05 19:30:00,2.48505,2.48534,2.48505,2.48534,10000000.0
2009-02-05 19:31:00,2.4851,2.48602,2.48493,2.48602,7000000.0
2009-02-05 19:32:00,2.48405,2.48405,2.48258,2.48302,10000000.0
2009-02-05 19:33:00,2.48266,2.4833,2.4825,2.48318,7000000.0
2009-02-05 19:34:00,2.48175,2.48175,2.4811,2.48111,8000000.0
2009-02-05 19:35:00,2.48097,2.4815,2.48073,2.48113,7000000.0
2009-02-05 19:36:00,2.48107,2.48271,2.48107,2.48271,7000000.0
2009-02-05 19:37:00,2.48306,2.48352,2.48299,2.48299,8000000.0
2009-02-05 19:38:00,2.48326,2.485,2.48326,2.485,8000000.0
2009-02-05 19:39:00,2.48523,2.48523,2.48116,2.48116,8000000.0
2009-02-05 19:40:00,2.48138,2.48144,2.481,2.48133,7000000.0
2009-02-05 19:41:00,2.4813,2.48139,2.48105,2.48139,9000000.0
2009-02-05 19:42:00,2.4812,2.48129,2.4809,2.4809,7000000.0
2009-02-05 19:43:00,2.48119,2.48154,2.48115,2.48154,11000000.0
2009-02-05 19:44:00,2.48151,2.4827,2.48151,2.48254,8000000.0
2009-02-05 19:45:00,2.48191,2.48221,2.48174,2.48174,9000000.0
2009-02-05 19:46:00,2.48195,2.4828,2.48195,2.4828,7000000.0
2009-02-05 19:47:00,2.48206,2.48209,2.48103,2.48103,9000000.0
2009-02-05 19:48:00,2.48101,2.48101,2.47974,2.48026,8000000.0
2009-02-05 19:49:00,2.47945,2.47945,2.47915,2.47915,7000000.0
2009-02-05 19:50:00,2.48017,2.48062,2.48017,2.48052,7000000.0
2009-02-05 19:51:00,2.48053,2.48134,2.48049,2.48131,7000000.0
2009-02-05 19:52:00,2.48086,2.4818,2.48076,2.4818,7000000.0
2009-02-05 19:53:00,2.48243,2.48247,2.48093,2.48093,7000000.0
2009-02-05 19:54:00,2.48053,2.48148,2.48053,2.48066,8000000.0
2009-02-05 19:55:00,2.4805,2.48102,2.4805,2.48102,8000000.0
2009-02-05 19:56:00,2.48145,2.48172,2.48115,2.48161,8000000.0
2009-02-05 19:57:00,2.48149,2.48149,2.481,2.481,7000000.0
2009-02-05 19:58:00,2.48057,2.48057,2.47949,2.47977,10000000.0
2009-02-05 19:59:00,2.47944,2.47955,2.47716,2.47716,8000000.0
2009-02-05 20:00:00,2.47643,2.477,2.47643,2.47687,7000000.0
2009-02-05 20:01:00,2.47687,2.47687,2.47598,2.47657,7000000.0
2009-02-05 20:02:00,2.47532,2.47617,2.47512,2.47617,7000000.0
2009-02-05 20:03:00,2.47591,2.47593,2.47559,2.47593,9000000.0
2009-02-05 20:04:00,2.47601,2.47668,2.47597,2.47597,9000000.0
2009-02-05 20:05:00,2.47557,2.47596,2.47512,2.47596,9000000.0
2009-02-05 20:06:00,2.47643,2.47718,2.47643,2.47663,11000000.0
2009-02-05 20:07:00,2.47699,2.47699,2.47605,2.47605,10000000.0
2009-02-05 20:08:00,2.47665,2.47669,2.47624,2.47669,8000000.0
2009-02-05 20:09:00,2.47666,2.47729,2.47665,2.47665,7000000.0
2009-02-05 20:10:00,2.47587,2.4762,2.47541,2.47541,8000000.0
2009-02-05 20:11:00,2.475,2.47579,2.475,2.4757,8000000.0
2009-02-05 20:12:00,2.47589,2.47589,2.47541,2.47541,7000000.0
2009-02-05 20:13:00,2.47504,2.47607,2.47495,2.47607,10000000.0
2009-02-05 20:14:00,2.47623,2.47681,2.47623,2.47681,6000000.0
2009-02-05 20:15:00,2.47732,2.4777,2.47651,2.47651,7000000.0
2009-02-05 20:16:00,2.47588,2.47612,2.47588,2.47608,7000000.0
2009-02-05 20:17:00,2.47609,2.47638,2.47592,2.47638,11000000.0
2009-02-05 20:18:00,2.47641,2.4789,2.47622,2.4789,9000000.0
2009-02-05 20:19:00,2.47898,2.47922,2.47717,2.47717,8000000.0
2009-02-05 20:20:00,2.47759,2.47793,2.47742,2.47793,7000000.0
2009-02-05 20:21:00,2.47872,2.47878,2.47852,2.47871,11000000.0
2009-02-05 20:22:00,2.47903,2.4791,2.47888,2.47888,7000000.0
2009-02-05 20:23:00,2.47903,2.47903,2.47851,2.47851,7000000.0
2009-02-05 20:24:00,2.48108,2.48341,2.48108,2.48249,8000000.0
2009-02-05 20:25:00,2.48178,2.48231,2.4813,2.48231,11000000.0
2009-02-05 20:26:00,2.48265,2.48272,2.48122,2.4814,8000000.0
2009-02-05 20:27:00,2.4814,2.4814,2.47957,2.47961,5000000.0
2009-02-05 20:28:00,2.47887,2.479,2.47781,2.479,7000000.0
2009-02-05 20:29:00,2.47989,2.48047,2.47989,2.48036,8000000.0
2009-02-05 20:30:00,2.48054,2.48054,2.48029,2.48029,8000000.0
2009-02-05 20:31:00,2.48027,2.48027,2.47848,2.47848,7000000.0
2009-02-05 20:32:00,2.47874,2.47926,2.47874,2.47926,7000000.0
2009-02-05 20:33:00,2.47866,2.47866,2.47816,2.47856,7000000.0
2009-02-05 20:34:00,2.47947,2.48089,2.47947,2.48089,8000000.0
2009-02-05 20:35:00,2.48086,2.48273,2.48086,2.48273,9000000.0
2009-02-05 20:36:00,2.48241,2.48285,2.48176,2.48176,7000000.0
2009-02-05 20:37:00,2.48142,2.48142,2.48019,2.48019,11000000.0
2009-02-05 20:38:00,2.48013,2.4802,2.4797,2.4797,10000000.0
2009-02-05 20:39:00,2.48022,2.48144,2.48022,2.48062,9000000.0
2009-02-05 20:40:00,2.48118,2.4824,2.48118,2.48218,8000000.0
2009-02-05 20:41:00,2.48231,2.48237,2.48075,2.48075,8000000.0
2009-02-05 20:42:00,2.48015,2.48027,2.47912,2.47912,11000000.0
2009-02-05 20:43:00,2.47902,2.47902,2.47704,2.47704,8000000.0
2009-02-05 20:44:00,2.47732,2.47793,2.47732,2.47764,10000000.0
2009-02-05 20:45:00,2.47802,2.47802,2.47778,2.47778,7000000.0
2009-02-05 20:46:00,2.47713,2.47713,2.47655,2.47658,8000000.0
2009-02-05 20:47:00,2.47662,2.47664,2.47601,2.47664,7000000.0
2009-02-05 20:48:00,2.477,2.47706,2.47588,2.47588,10000000.0
2009-02-05 20:49:00,2.47631,2.47648,2.47572,2.47572,7000000.0
2009-02-05 20:50:00,2.47606,2.47611,2.47595,2.47607,8000000.0
2009-02-05 20:51:00,2.47615,2.47623,2.47533,2.476,9000000.0
2009-02-05 20:52:00,2.47655,2.47793,2.47655,2.47793,11000000.0
2009-02-05 20:53:00,2.4782,2.4782,2.4776,2.4776,11000000.0
2009-02-05 20:54:00,2.4786,2.47884,2.4786,2.47876,11000000.0
2009-02-05 20:55:00,2.47878,2.47881,2.47845,2.47845,8000000.0
2009-02-05 20:56:00,2.4785,2.47854,2.47808,2.47811,7000000.0
2009-02-05 20:57:00,2.4788,2.47912,2.47852,2.47887,9000000.0
2009-02-05 20:58:00,2.47917,2.47938,2.47906,2.47938,5000000.0
2009-02-05 20:59:00,2.47953,2.4808,2.47953,2.4808,7000000.0
2009-02-05 21:00:00,2.48038,2.48038,2.47935,2.47957,7000000.0
2009-02-05 21:01:00,2.4798,2.4798,2.47933,2.47937,7000000.0
2009-02-05 21:02:00,2.47914,2.47914,2.47836,2.47836,7000000.0
2009-02-05 21:03:00,2.47706,2.47711,2.47694,2.4771,8000000.0
2009-02-05 21:04:00,2.47723,2.47744,2.47707,2.47707,7000000.0
2009-02-05 21:05:00,2.4776,2.47809,2.47747,2.47809,8000000.0
2009-02-05 21:06:00,2.47817,2.47823,2.47791,2.47803,8000000.0
2009-02-05 21:07:00,2.47767,2.47822,2.47762,2.47797,8000000.0
2009-02-05 21:08:00,2.47806,2.47806,2.47739,2.47739,10000000.0
2009-02-05 21:09:00,2.47727,2.47763,2.47727,2.47744,10000000.0
2009-02-05 21:10:00,2.47711,2.47801,2.47696,2.47793,8000000.0
2009-02-05 21:11:00,2.47783,2.47802,2.47783,2.47785,7000000.0
2009-02-05 21:12:00,2.47767,2.47824,2.47767,2.47824,8000000.0
2009-02-05 21:13:00,2.47823,2.47823,2.47794,2.47814,10000000.0
2009-02-05 21:14:00,2.47821,2.47843,2.47809,2.47809,8000000.0
2009-02-05 21:15:00,2.47775,2.47775,2.47731,2.47731,8000000.0
2009-02-05 21:16:00,2.47683,2.47683,2.4763,2.4763,7000000.0
2009-02-05 21:17:00,2.47658,2.4769,2.47658,2.47673,8000000.0
2009-02-05 21:18:00,2.47714,2.47785,2.47714,2.47785,7000000.0
2009-02-05 21:19:00,2.47752,2.47764,2.47744,2.47744,9000000.0
2009-02-05 21:20:00,2.47708,2.47817,2.47708,2.47817,11000000.0
2009-02-05 21:21:00,2.47838,2.47845,2.47832,2.4784,10000000.0
2009-02-05 21:22:00,2.47859,2.47864,2.47738,2.47738,10000000.0
2009-02-05 21:23:00,2.47693,2.47702,2.47495,2.47556,7000000.0
2009-02-05 21:24:00,2.47633,2.47664,2.47621,2.47621,8000000.0
2009-02-05 21:25:00,2.47635,2.47672,2.47635,2.47672,7000000.0
2009-02-05 21:26:00,2.47677,2.47857,2.47677,2.47857,7000000.0
2009-02-05 21:27:00,2.4779,2.4779,2.473,2.473,7000000.0
2009-02-05 21:28:00,2.4726,2.47538,2.4726,2.47538,7000000.0
2009-02-05 21:29:00,2.47537,2.47582,2.47496,2.47553,8000000.0
2009-02-05 21:30:00,2.47614,2.47651,2.47418,2.47418,8000000.0
2009-02-05 21:31:00,2.47475,2.47561,2.47475,2.47561,8000000.0
2009-02-05 21:32:00,2.47583,2.47588,2.47407,2.47407,7000000.0
2009-02-05 21:33:00,2.47377,2.47495,2.47281,2.47495,11000000.0
2009-02-05 21:34:00,2.47472,2.47472,2.47141,2.47208,11000000.0
2009-02-05 21:35:00,2.47339,2.47339,2.4725,2.47289,11000000.0
2009-02-05 21:36:00,2.47405,2.47448,2.47372,2.47372,8000000.0
2009-02-05 21:37:00,2.47363,2.47428,2.47363,2.47428,8000000.0
2009-02-05 21:38:00,2.47438,2.47462,2.47406,2.47438,8000000.0
2009-02-05 21:39:00,2.47378,2.4739,2.47308,2.47308,9000000.0
2009-02-05 21:40:00,2.47344,2.47348,2.47178,2.47178,7000000.0
2009-02-05 21:41:00,2.47334,2.47334,2.4725,2.47277,9000000.0
2009-02-05 21:42:00,2.47279,2.47309,2.47177,2.47178,7000000.0
2009-02-05 21:43:00,2.47183,2.473,2.47155,2.473,11000000.0
2009-02-05 21:44:00,2.4729,2.4729,2.47167,2.47178,8000000.0
2009-02-05 21:45:00,2.47162,2.47179,2.47161,2.47161,10000000.0
2009-02-05 21:46:00,2.47179,2.47229,2.47112,2.47112,8000000.0
2009-02-05 21:47:00,2.47118,2.47144,2.47071,2.47071,8000000.0
2009-02-05 21:48:00,2.47015,2.47015,2.46992,2.46992,8000000.0
2009-02-05 21:49:00,2.46915,2.46951,2.46899,2.46951,8000000.0
2009-02-05 21:50:00,2.47024,2.47068,2.47024,2.47068,8000000.0
2009-02-05 21:51:00,2.47086,2.4717,2.47084,2.4717,7000000.0
2009-02-05 21:52:00,2.47128,2.47128,2.47084,2.471,7000000.0
2009-02-05 21:53:00,2.47077,2.47077,2.47036,2.47036,7000000.0
2009-02-05 21:54:00,2.47157,2.47211,2.47103,2.47103,7000000.0
2009-02-05 21:55:00,2.47096,2.47096,2.46973,2.46973,7000000.0
2009-02-05 21:56:00,2.46964,2.46964,2.46777,2.46777,8000000.0
2009-02-05 21:57:00,2.46847,2.46861,2.46821,2.46822,7000000.0
2009-02-05 21:58:00,2.46855,2.46855,2.46805,2.46805,7000000.0
2009-02-05 21:59:00,2.46826,2.46848,2.46695,2.46695,8000000.0
2009-02-05 22:00:00,2.46588,2.46723,2.46557,2.46723,10000000.0
2009-02-05 22:01:00,2.46779,2.46779,2.46715,2.46715,9000000.0
2009-02-05 22:02:00,2.46725,2.46735,2.46702,2.46702,8000000.0
2009-02-05 22:03:00,2.46806,2.46973,2.46806,2.46973,11000000.0
2009-02-05 22:04:00,2.46978,2.46992,2.46967,2.46975,7000000.0
2009-02-05 22:05:00,2.46856,2.46907,2.4682,2.46907,10000000.0
2009-02-05 22:06:00,2.46936,2.46936,2.46844,2.46844,7000000.0
2009-02-05 22:07:00,2.46909,2.47105,2.46909,2.47105,8000000.0
2009-02-05 22:08:00,2.47115,2.47115,2.47016,2.47016,8000000.0
2009-02-05 22:09:00,2.47037,2.47131,2.47037,2.47131,9000000.0
2009-02-05 22:10:00,2.47156,2.47199,2.47156,2.47195,8000000.0
2009-02-05 22:11:00,2.47277,2.47294,2.47222,2.47222,9000000.0
2009-02-05 22:12:00,2.47243,2.47309,2.47243,2.47309,8000000.0
2009-02-05 22:13:00,2.4738,2.47406,2.47304,2.47304,7000000.0
2009-02-05 22:14:00,2.4713,2.4713,2.46987,2.46993,11000000.0
2009-02-05 22:15:00,2.46994,2.46994,2.46789,2.46972,8000000.0
2009-02-05 22:16:00,2.46939,2.46947,2.46924,2.46938,9000000.0
2009-02-05 22:17:00,2.46974,2.4701,2.46974,2.47002,7000000.0
2009-02-05 22:18:00,2.46956,2.46964,2.46917,2.46964,8000000.0
2009-02-05 22:19:00,2.47037,2.47083,2.47037,2.47083,7000000.0
2009-02-05 22:20:00,2.47119,2.4722,2.47119,2.47212,7000000.0
2009-02-05 22:21:00,2.47207,2.47217,2.47202,2.47202,9000000.0
2009-02-05 22:22:00,2.47194,2.47194,2.47156,2.47164,7000000.0
2009-02-05 22:23:00,2.47189,2.47198,2.47168,2.47178,9000000.0
2009-02-05 22:24:00,2.47156,2.47233,2.47156,2.47233,7000000.0
2009-02-05 22:25:00,2.47195,2.47198,2.47038,2.47065,8000000.0
2009-02-05 22:26:00,2.4706,2.47131,2.4706,2.47131,9000000.0
2009-02-05 22:27:00,2.47177,2.47535,2.47149,2.47535,8000000.0
2009-02-05 22:28:00,2.47595,2.47595,2.47544,2.47548,8000000.0
2009-02-05 22:29:00,2.47557,2.47606,2.47537,2.47537,10000000.0
2009-02-05 22:30:00,2.47522,2.47522,2.47404,2.4741,7000000.0
2009-02-05 22:31:00,2.47346,2.47358,2.47168,2.47168,9000000.0
2009-02-05 22:32:00,2.47127,2.47127,2.47058,2.47058,8000000.0
2009-02-05 22:33:00,2.47131,2.47261,2.47131,2.47261,7000000.0
2009-02-05 22:34:00,2.4733,2.47357,2.47243,2.47243,7000000.0
2009-02-05 22:35:00,2.47223,2.47231,2.47203,2.47231,8000000.0
2009-02-05 22:36:00,2.47236,2.4725,2.47204,2.47227,10000000.0
2009-02-05 22:37:00,2.47207,2.47247,2.47207,2.47226,7000000.0
2009-02-05 22:38:00,2.47226,2.4728,2.47164,2.4728,8000000.0
2009-02-05 22:39:00,2.4747,2.47572,2.4747,2.47572,9000000.0
2009-02-05 22:40:00,2.47664,2.47692,2.4741,2.4741,7000000.0
2009-02-05 22:41:00,2.47293,2.47328,2.47268,2.47268,8000000.0
2009-02-05 22:42:00,2.47255,2.47315,2.47255,2.47315,7000000.0
2009-02-05 22:43:00,2.47307,2.47307,2.47141,2.47141,7000000.0
2009-02-05 22:44:00,2.47146,2.47267,2.47146,2.47267,7000000.0
2009-02-05 22:45:00,2.47292,2.47292,2.47242,2.47246,7000000.0
2009-02-05 22:46:00,2.47267,2.47294,2.47256,2.47294,8000000.0
2009-02-05 22:47:00,2.47279,2.47279,2.47223,2.47223,11000000.0
2009-02-05 22:48:00,2.47258,2.47275,2.47233,2.47234,8000000.0
2009-02-05 22:49:00,2.47251,2.47251,2.47216,2.47228,7000000.0
2009-02-05 22:50:00,2.47253,2.47446,2.47253,2.47446,7000000.0
2009-02-05 22:51:00,2.47454,2.47493,2.47454,2.47493,10000000.0
2009-02-05 22:52:00,2.47446,2.47446,2.47397,2.47427,8000000.0
2009-02-05 22:53:00,2.47413,2.47415,2.47266,2.47266,7000000.0
2009-02-05 22:54:00,2.47269,2.47278,2.47266,2.47266,5000000.0
2009-02-05 22:55:00,2.47275,2.47304,2.47273,2.47293,7000000.0
2009-02-05 22:56:00,2.47326,2.47326,2.47276,2.47276,7000000.0
2009-02-05 22:57:00,2.47247,2.47247,2.47146,2.47152,7000000.0
2009-02-05 22:58:00,2.47081,2.47081,2.46968,2.47029,9000000.0
2009-02-05 22:59:00,2.47123,2.47185,2.47059,2.47185,7000000.0
2009-02-05 23:00:00,2.47253,2.47281,2.47253,2.47255,8000000.0
2009-02-05 23:01:00,2.47253,2.47285,2.47247,2.47285,8000000.0
2009-02-05 23:02:00,2.47279,2.47296,2.47279,2.4728,8000000.0
2009-02-05 23:03:00,2.47296,2.47317,2.47296,2.47317,7000000.0
2009-02-05 23:04:00,2.47313,2.47363,2.4727,2.47363,8000000.0
2009-02-05 23:05:00,2.47476,2.47476,2.47416,2.47416,8000000.0
2009-02-05 23:06:00,2.47373,2.47428,2.47373,2.47416,9000000.0
2009-02-05 23:07:00,2.47503,2.47515,2.47497,2.47499,10000000.0
2009-02-05 23:08:00,2.47523,2.4755,2.47477,2.47477,7000000.0
2009-02-05 23:09:00,2.47446,2.47446,2.47362,2.47362,9000000.0
2009-02-05 23:10:00,2.47381,2.47382,2.47355,2.47371,11000000.0
2009-02-05 23:11:00,2.47293,2.47359,2.47293,2.4735,7000000.0
2009-02-05 23:12:00,2.47354,2.47374,2.47354,2.47356,7000000.0
2009-02-05 23:13:00,2.47332,2.47332,2.47312,2.47321,7000000.0
2009-02-05 23:14:00,2.47315,2.47331,2.47303,2.47331,11000000.0
2009-02-05 23:15:00,2.47348,2.47362,2.47344,2.47353,9000000.0
2009-02-05 23:16:00,2.47348,2.47349,2.47313,2.47334,11000000.0
2009-02-05 23:17:00,2.47329,2.47333,2.47318,2.47326,7000000.0
2009-02-05 23:18:00,2.47339,2.47344,2.47332,2.47338,8000000.0
2009-02-05 23:19:00,2.47358,2.47391,2.47357,2.47391,7000000.0
2009-02-05 23:20:00,2.47404,2.47404,2.47368,2.47383,9000000.0
2009-02-05 23:21:00,2.4741,2.4746,2.4741,2.4746,9000000.0
2009-02-05 23:22:00,2.47515,2.4756,2.47515,2.4756,5000000.0
2009-02-05 23:23:00,2.47504,2.47533,2.47495,2.47528,8000000.0
2009-02-05 23:24:00,2.47522,2.47535,2.47522,2.47535,7000000.0
2009-02-05 23:25:00,2.47577,2.47589,2.47577,2.47589,7000000.0
2009-02-05 23:26:00,2.47568,2.47593,2.47568,2.47593,8000000.0
2009-02-05 23:27:00,2.47711,2.4789,2.47711,2.47823,8000000.0
2009-02-05 23:28:00,2.47821,2.47859,2.47821,2.47826,10000000.0
2009-02-05 23:29:00,2.47844,2.47844,2.47819,2.47842,9000000.0
2009-02-05 23:30:00,2.47865,2.47904,2.47852,2.47904,8000000.0
2009-02-05 23:31:00,2.48005,2.48029,2.48,2.48,7000000.0
2009-02-05 23:32:00,2.47996,2.48,2.47703,2.47703,8000000.0
2009-02-05 23:33:00,2.47646,2.47673,2.47646,2.47659,7000000.0
2009-02-05 23:34:00,2.47661,2.47668,2.47655,2.47659,11000000.0
2009-02-05 23:35:00,2.47675,2.47696,2.47675,2.47696,9000000.0
2009-02-05 23:36:00,2.47525,2.47525,2.47443,2.47443,7000000.0
2009-02-05 23:37:00,2.47454,2.4747,2.47418,2.4747,9000000.0
2009-02-05 23:38:00,2.47454,2.47468,2.47446,2.47462,8000000.0
2009-02-05 23:39:00,2.47481,2.4749,2.47446,2.47454,10000000.0
2009-02-05 23:40:00,2.47462,2.47501,2.47462,2.47494,7000000.0
2009-02-05 23:41:00,2.47489,2.47489,2.47443,2.47443,11000000.0
2009-02-05 23:42:00,2.47382,2.47407,2.47357,2.47407,8000000.0
2009-02-05 23:43:00,2.47432,2.47466,2.47432,2.47466,7000000.0
2009-02-05 23:44:00,2.47488,2.47517,2.47488,2.47504,7000000.0
2009-02-05 23:45:00,2.47513,2.47522,2.47478,2.47478,7000000.0
2009-02-05 23:46:00,2.47465,2.47509,2.47452,2.47452,8000000.0
2009-02-05 23:47:00,2.47445,2.47451,2.474,2.47451,8000000.0
2009-02-05 23:48:00,2.47437,2.47453,2.47419,2.47443,7000000.0
2009-02-05 23:49:00,2.47463,2.47479,2.47452,2.47478,10000000.0
2009-02-05 23:50:00,2.47488,2.47596,2.47488,2.47596,8000000.0
2009-02-05 23:51:00,2.47558,2.47558,2.47443,2.47443,7000000.0
2009-02-05 23:52:00,2.47432,2.47544,2.47432,2.47544,11000000.0
2009-02-05 23:53:00,2.47552,2.47552,2.47483,2.47488,8000000.0
2009-02-05 23:54:00,2.47378,2.47709,2.47378,2.47624,9000000.0
2009-02-05 23:55:00,2.47462,2.47498,2.47462,2.47486,10000000.0
2009-02-05 23:56:00,2.47502,2.4758,2.47502,2.47536,8000000.0
2009-02-05 23:57:00,2.47499,2.47499,2.47421,2.47428,8000000.0
2009-02-05 23:58:00,2.47345,2.47345,2.47255,2.47255,7000000.0
2009-02-05 23:59:00,2.47243,2.4729,2.47243,2.4729,9000000.0
2009-02-06 00:00:00,2.47213,2.47213,2.47108,2.47108,7000000.0
2009-02-06 00:01:00,2.47131,2.47414,2.47131,2.47414,8000000.0
2009-02-06 00:02:00,2.4735,2.47408,2.47332,2.4735,8000000.0
2009-02-06 00:03:00,2.47364,2.47426,2.47364,2.47402,10000000.0
2009-02-06 00:04:00,2.47383,2.47405,2.47335,2.47405,7000000.0
2009-02-06 00:05:00,2.47405,2.47459,2.47346,2.47346,11000000.0
2009-02-06 00:06:00,2.47376,2.47437,2.47376,2.47437,10000000.0
2009-02-06 00:07:00,2.47451,2.47451,2.47437,2.47441,8000000.0
2009-02-06 00:08:00,2.47356,2.47372,2.47312,2.47312,6000000.0
2009-02-06 00:09:00,2.47327,2.47362,2.47327,2.47329,7000000.0
2009-02-06 00:10:00,2.47323,2.47324,2.47201,2.47201,8000000.0
2009-02-06 00:11:00,2.47381,2.47414,2.47381,2.47414,11000000.0
2009-02-06 00:12:00,2.47524,2.47641,2.47524,2.47641,7000000.0
2009-02-06 00:13:00,2.47665,2.47712,2.47665,2.47712,8000000.0
2009-02-06 00:14:00,2.4775,2.47753,2.47677,2.47682,8000000.0
2009-02-06 00:15:00,2.47668,2.47675,2.47642,2.47642,8000000.0
2009-02-06 00:16:00,2.47623,2.47662,2.47623,2.47662,7000000.0
2009-02-06 00:17:00,2.47652,2.47653,2.47624,2.47624,5000000.0
2009-02-06 00:18:00,2.47632,2.47674,2.47632,2.47674,10000000.0
2009-02-06 00:19:00,2.4768,2.4768,2.47637,2.47637,11000000.0
2009-02-06 00:20:00,2.47634,2.47674,2.47634,2.47674,8000000.0
2009-02-06 00:21:00,2.47668,2.47685,2.47668,2.47668,7000000.0
2009-02-06 00:22:00,2.47661,2.47672,2.47645,2.47666,9000000.0
2009-02-06 00:23:00,2.47677,2.47753,2.47653,2.47753,8000000.0
2009-02-06 00:24:00,2.47769,2.47769,2.47723,2.47744,10000000.0
2009-02-06 00:25:00,2.47702,2.47706,2.47693,2.47693,9000000.0
2009-02-06 00:26:00,2.47712,2.47729,2.47712,2.4772,7000000.0
2009-02-06 00:27:00,2.47739,2.47814,2.47695,2.47695,9000000.0
2009-02-06 00:28:00,2.47711,2.47711,2.47671,2.47671,9000000.0
2009-02-06 00:29:00,2.47664,2.47666,2.47634,2.47634,8000000.0
2009-02-06 00:30:00,2.47632,2.47632,2.47601,2.47615,11000000.0
2009-02-06 00:31:00,2.47596,2.47596,2.47534,2.47534,8000000.0
2009-02-06 00:32:00,2.47556,2.47562,2.47542,2.47562,8000000.0
2009-02-06 00:33:00,2.47561,2.47703,2.47561,2.47703,7000000.0
2009-02-06 00:34:00,2.47737,2.47829,2.47737,2.47825,8000000.0
2009-02-06 00:35:00,2.47822,2.47822,2.47803,2.47805,10000000.0
2009-02-06 00:36:00,2.47818,2.4785,2.47818,2.4785,7000000.0
2009-02-06 00:37:00,2.47902,2.47929,2.47888,2.47929,8000000.0
2009-02-06 00:38:00,2.47921,2.47929,2.47882,2.47928,7000000.0
2009-02-06 00:39:00,2.47911,2.47911,2.47803,2.47803,10000000.0
2009-02-06 00:40:00,2.47783,2.47802,2.47783,2.47798,7000000.0
2009-02-06 00:41:00,2.47796,2.47796,2.47778,2.47786,10000000.0
2009-02-06 00:42:00,2.4772,2.47769,2.4772,2.47769,11000000.0
2009-02-06 00:43:00,2.47781,2.47781,2.47762,2.47762,8000000.0
2009-02-06 00:44:00,2.47789,2.4783,2.47789,2.4783,7000000.0
2009-02-06 00:45:00,2.47826,2.47826,2.47794,2.47802,8000000.0
2009-02-06 00:46:00,2.4781,2.47885,2.4781,2.47885,11000000.0
2009-02-06 00:47:00,2.47942,2.47972,2.47846,2.47846,7000000.0
2009-02-06 00:48:00,2.47906,2.47991,2.47906,2.47991,10000000.0
2009-02-06 00:49:00,2.48011,2.48081,2.48011,2.4806,10000000.0
2009-02-06 00:50:00,2.48065,2.48065,2.48055,2.48056,8000000.0
2009-02-06 00:51:00,2.4806,2.48081,2.4804,2.4804,7000000.0
2009-02-06 00:52:00,2.47991,2.47991,2.47933,2.47986,8000000.0
2009-02-06 00:53:00,2.47995,2.48008,2.4799,2.48008,10000000.0
2009-02-06 00:54:00,2.47961,2.47972,2.47929,2.47929,8000000.0
2009-02-06 00:55:00,2.47884,2.47902,2.4787,2.47902,7000000.0
2009-02-06 00:56:00,2.47948,2.47948,2.47911,2.47914,7000000.0
2009-02-06 00:57:00,2.47905,2.47935,2.47893,2.47923,10000000.0
2009-02-06 00:58:00,2.47904,2.47929,2.47902,2.47929,8000000.0
2009-02-06 00:59:00,2.47927,2.47927,2.47858,2.47858,7000000.0
2009-02-06 01:00:00,2.47852,2.47954,2.47852,2.47954,9000000.0
2009-02-06 01:01:00,2.47954,2.47954,2.47887,2.47887,7000000.0
2009-02-06 01:02:00,2.47877,2.47877,2.47812,2.47827,8000000.0
2009-02-06 01:03:00,2.47817,2.47889,2.47817,2.47883,10000000.0
2009-02-06 01:04:00,2.47821,2.47836,2.47815,2.47829,8000000.0
2009-02-06 01:05:00,2.47825,2.47825,2.47778,2.47778,7000000.0
2009-02-06 01:06:00,2.47767,2.47767,2.47758,2.47758,8000000.0
2009-02-06 01:07:00,2.47778,2.47842,2.47778,2.47835,7000000.0
2009-02-06 01:08:00,2.4784,2.47875,2.4784,2.4786,8000000.0
2009-02-06 01:09:00,2.47865,2.47882,2.47865,2.47867,7000000.0
2009-02-06 01:10:00,2.47913,2.47938,2.47779,2.47779,11000000.0
2009-02-06 01:11:00,2.47778,2.47806,2.47776,2.47795,11000000.0
2009-02-06 01:12:00,2.4777,2.47849,2.47724,2.47849,11000000.0
2009-02-06 01:13:00,2.47928,2.47928,2.47873,2.47873,7000000.0
2009-02-06 01:14:00,2.47821,2.47821,2.47786,2.4779,8000000.0
2009-02-06 01:15:00,2.47766,2.47771,2.47723,2.47771,7000000.0
2009-02-06 01:16:00,2.47836,2.47928,2.47836,2.47928,9000000.0
2009-02-06 01:17:00,2.47934,2.47956,2.4793,2.47947,8000000.0
2009-02-06 01:18:00,2.47934,2.4794,2.47924,2.47929,8000000.0
2009-02-06 01:19:00,2.47906,2.47935,2.47878,2.47878,7000000.0
2009-02-06 01:20:00,2.47853,2.4786,2.4782,2.4786,8000000.0
2009-02-06 01:21:00,2.4792,2.4798,2.4792,2.4798,7000000.0
2009-02-06 01:22:00,2.47986,2.48016,2.47898,2.479,7000000.0
2009-02-06 01:23:00,2.47948,2.47968,2.47942,2.47963,7000000.0
2009-02-06 01:24:00,2.47881,2.47911,2.47881,2.47887,11000000.0
2009-02-06 01:25:00,2.4788,2.47881,2.47868,2.47876,7000000.0
2009-02-06 01:26:00,2.4788,2.4788,2.47814,2.47814,8000000.0
2009-02-06 01:27:00,2.47865,2.47915,2.47865,2.47901,7000000.0
2009-02-06 01:28:00,2.47917,2.47917,2.47799,2.47799,8000000.0
2009-02-06 01:29:00,2.47752,2.47752,2.47652,2.47719,10000000.0
2009-02-06 01:30:00,2.47826,2.47826,2.4778,2.47786,7000000.0
2009-02-06 01:31:00,2.47775,2.47808,2.47775,2.47795,6000000.0
2009-02-06 01:32:00,2.47757,2.47784,2.47734,2.47738,9000000.0
2009-02-06 01:33:00,2.47742,2.47777,2.47739,2.47777,7000000.0
2009-02-06 01:34:00,2.47802,2.47982,2.47802,2.47898,11000000.0
2009-02-06 01:35:00,2.47752,2.47815,2.47752,2.47764,8000000.0
2009-02-06 01:36:00,2.47798,2.47841,2.47798,2.47841,10000000.0
2009-02-06 01:37:00,2.47839,2.47845,2.47837,2.47843,8000000.0
2009-02-06 01:38:00,2.47834,2.47834,2.47818,2.47825,7000000.0
2009-02-06 01:39:00,2.47823,2.47823,2.47795,2.47797,9000000.0
2009-02-06 01:40:00,2.47813,2.47813,2.47778,2.478,11000000.0
2009-02-06 01:41:00,2.47795,2.47803,2.47795,2.47796,5000000.0
2009-02-06 01:42:00,2.47815,2.47815,2.47796,2.47798,9000000.0
2009-02-06 01:43:00,2.47797,2.47814,2.47797,2.47811,9000000.0
2009-02-06 01:44:00,2.47827,2.47827,2.47804,2.47807,8000000.0
2009-02-06 01:45:00,2.47832,2.47834,2.47816,2.47816,7000000.0
2009-02-06 01:46:00,2.47827,2.47839,2.47827,2.47838,7000000.0
2009-02-06 01:47:00,2.47691,2.47691,2.47682,2.47684,7000000.0
2009-02-06 01:48:00,2.47643,2.47686,2.47643,2.47645,8000000.0
2009-02-06 01:49:00,2.47662,2.47662,2.47617,2.47638,8000000.0
2009-02-06 01:50:00,2.47637,2.47637,2.47606,2.47606,7000000.0
2009-02-06 01:51:00,2.47642,2.4769,2.47641,2.47679,10000000.0
2009-02-06 01:52:00,2.47643,2.47706,2.47643,2.47705,8000000.0
2009-02-06 01:53:00,2.47781,2.47806,2.47737,2.47768,8000000.0
2009-02-06 01:54:00,2.47773,2.47799,2.4776,2.47795,10000000.0
2009-02-06 01:55:00,2.47802,2.47802,2.47777,2.47777,9000000.0
2009-02-06 01:56:00,2.47805,2.47817,2.47621,2.47809,10000000.0
2009-02-06 01:57:00,2.47821,2.47838,2.47811,2.47823,9000000.0
2009-02-06 01:58:00,2.4779,2.4779,2.47719,2.47719,8000000.0
2009-02-06 01:59:00,2.47732,2.47785,2.47732,2.47772,7000000.0
2009-02-06 02:00:00,2.47632,2.47632,2.4757,2.47609,6000000.0
2009-02-06 02:01:00,2.47596,2.47596,2.47553,2.47556,10000000.0
2009-02-06 02:02:00,2.47561,2.4759,2.47561,2.4759,13000000.0
2009-02-06 02:03:00,2.47606,2.47627,2.47596,2.47627,17000000.0
2009-02-06 02:04:00,2.47613,2.47723,2.47613,2.47723,12000000.0
2009-02-06 02:05:00,2.47726,2.47771,2.47674,2.47771,9000000.0
2009-02-06 02:06:00,2.47856,2.47988,2.47856,2.47988,7000000.0
2009-02-06 02:07:00,2.47848,2.47914,2.47848,2.47914,13000000.0
2009-02-06 02:08:00,2.47938,2.47975,2.47938,2.47971,16000000.0
2009-02-06 02:09:00,2.4792,2.47935,2.47842,2.47869,10000000.0
2009-02-06 02:10:00,2.47799,2.47895,2.47714,2.47714,8000000.0
2009-02-06 02:11:00,2.47845,2.47951,2.47845,2.47951,7000000.0
2009-02-06 02:12:00,2.47909,2.4798,2.47909,2.47962,14000000.0
2009-02-06 02:13:00,2.48028,2.48051,2.4795,2.4795,7000000.0
2009-02-06 02:14:00,2.47954,2.4802,2.47954,2.48012,7000000.0
2009-02-06 02:15:00,2.48009,2.48045,2.48009,2.48029,7000000.0
2009-02-06 02:16:00,2.48043,2.48044,2.48012,2.48043,8000000.0
2009-02-06 02:17:00,2.48046,2.48087,2.48043,2.48087,7000000.0
2009-02-06 02:18:00,2.48108,2.4812,2.48108,2.4812,11000000.0
2009-02-06 02:19:00,2.48093,2.48093,2.47959,2.47975,7000000.0
2009-02-06 02:20:00,2.47967,2.47967,2.47909,2.47909,12000000.0
2009-02-06 02:21:00,2.47931,2.47931,2.47875,2.47891,12000000.0
2009-02-06 02:22:00,2.47886,2.47907,2.47858,2.47907,7000000.0
2009-02-06 02:23:00,2.47944,2.47989,2.47944,2.47989,9000000.0
2009-02-06 02:24:00,2.48033,2.4806,2.48031,2.4806,8000000.0
2009-02-06 02:25:00,2.48056,2.48056,2.4801,2.48032,16000000.0
2009-02-06 02:26:00,2.48045,2.48071,2.48036,2.4807,20000000.0
2009-02-06 02:27:00,2.48122,2.48509,2.48122,2.48346,18000000.0
2009-02-06 02:28:00,2.48367,2.48602,2.48362,2.48602,10000000.0
2009-02-06 02:29:00,2.48358,2.48394,2.48256,2.48394,10000000.0
2009-02-06 02:30:00,2.48451,2.4874,2.48451,2.4874,10000000.0
2009-02-06 02:31:00,2.48717,2.48717,2.48452,2.48452,9000000.0
2009-02-06 02:32:00,2.48437,2.48437,2.48194,2.48194,15000000.0
2009-02-06 02:33:00,2.48203,2.48228,2.48149,2.48201,14000000.0
2009-02-06 02:34:00,2.48182,2.48182,2.48107,2.48162,9000000.0
2009-02-06 02:35:00,2.48309,2.48406,2.48309,2.48345,7000000.0
2009-02-06 02:36:00,2.48283,2.48708,2.48283,2.4863,11000000.0
2009-02-06 02:37:00,2.48634,2.48642,2.48628,2.48628,7000000.0
2009-02-06 02:38:00,2.48616,2.48616,2.48563,2.48572,7000000.0
2009-02-06 02:39:00,2.48693,2.48991,2.48693,2.48991,13000000.0
2009-02-06 02:40:00,2.49086,2.49086,2.48974,2.48979,11000000.0
2009-02-06 02:41:00,2.48955,2.48986,2.48912,2.48986,8000000.0
2009-02-06 02:42:00,2.48951,2.48966,2.48805,2.48805,10000000.0
2009-02-06 02:43:00,2.48733,2.48861,2.48733,2.48861,8000000.0
2009-02-06 02:44:00,2.48868,2.48868,2.48778,2.48796,10000000.0
2009-02-06 02:45:00,2.48645,2.48645,2.48525,2.48525,10000000.0
2009-02-06 02:46:00,2.48521,2.48537,2.48518,2.4852,10000000.0
2009-02-06 02:47:00,2.48509,2.48509,2.48475,2.48475,8000000.0
2009-02-06 02:48:00,2.48432,2.48432,2.48411,2.48411,11000000.0
2009-02-06 02:49:00,2.48422,2.48438,2.4839,2.48438,10000000.0
2009-02-06 02:50:00,2.48447,2.48456,2.48407,2.48407,10000000.0
2009-02-06 02:51:00,2.48387,2.48447,2.48385,2.48447,5000000.0
2009-02-06 02:52:00,2.48389,2.48389,2.48325,2.48325,3000000.0
2009-02-06 02:53:00,2.48316,2.48343,2.48313,2.48343,8000000.0
2009-02-06 02:54:00,2.48332,2.48332,2.48275,2.48305,7000000.0
2009-02-06 02:55:00,2.48602,2.48602,2.48551,2.48558,8000000.0
2009-02-06 02:56:00,2.48632,2.48632,2.48607,2.48617,7000000.0
2009-02-06 02:57:00,2.48592,2.48623,2.48551,2.48619,8000000.0
2009-02-06 02:58:00,2.48679,2.48757,2.48664,2.48747,12000000.0
2009-02-06 02:59:00,2.48822,2.48822,2.48611,2.48611,19000000.0
2009-02-06 03:00:00,2.48706,2.48839,2.48706,2.48839,7000000.0
2009-02-06 03:01:00,2.49062,2.49093,2.48942,2.48942,10000000.0
2009-02-06 03:02:00,2.48984,2.49019,2.48976,2.48976,7000000.0
2009-02-06 03:03:00,2.48983,2.48983,2.48966,2.48976,11000000.0
2009-02-06 03:04:00,2.48988,2.49035,2.48988,2.49035,7000000.0
2009-02-06 03:05:00,2.48978,2.48997,2.48757,2.48757,10000000.0
2009-02-06 03:06:00,2.48796,2.48834,2.48733,2.48733,11000000.0
2009-02-06 03:07:00,2.48685,2.48705,2.48676,2.48705,7000000.0
2009-02-06 03:08:00,2.4866,2.48671,2.48657,2.48671,8000000.0
2009-02-06 03:09:00,2.48669,2.48679,2.48663,2.48664,10000000.0
2009-02-06 03:10:00,2.4869,2.48766,2.4869,2.48766,10000000.0
2009-02-06 03:11:00,2.48784,2.48784,2.48604,2.48722,8000000.0
2009-02-06 03:12:00,2.48748,2.48748,2.48718,2.48718,7000000.0
2009-02-06 03:13:00,2.48724,2.48769,2.48724,2.48769,10000000.0
2009-02-06 03:14:00,2.48766,2.48766,2.48667,2.48667,16000000.0
2009-02-06 03:15:00,2.48805,2.4885,2.48746,2.48844,11000000.0
2009-02-06 03:16:00,2.48845,2.48845,2.488,2.488,5000000.0
2009-02-06 03:17:00,2.48784,2.48804,2.48784,2.48788,8000000.0
2009-02-06 03:18:00,2.48787,2.48826,2.48773,2.48809,7000000.0
2009-02-06 03:19:00,2.48767,2.48767,2.48681,2.48735,7000000.0
2009-02-06 03:20:00,2.48753,2.48753,2.48623,2.48652,7000000.0
2009-02-06 03:21:00,2.48684,2.48684,2.48586,2.48586,7000000.0
2009-02-06 03:22:00,2.48538,2.48538,2.48299,2.48473,8000000.0
2009-02-06 03:23:00,2.48462,2.4854,2.48462,2.4854,9000000.0
2009-02-06 03:24:00,2.4854,2.48548,2.48513,2.48538,7000000.0
2009-02-06 03:25:00,2.48544,2.48571,2.48542,2.48571,23000000.0
2009-02-06 03:26:00,2.48567,2.48567,2.4854,2.48546,9000000.0
2009-02-06 03:27:00,2.48543,2.48549,2.48526,2.48536,7000000.0
2009-02-06 03:28:00,2.48489,2.48552,2.48489,2.48552,7000000.0
2009-02-06 03:29:00,2.48564,2.48564,2.48526,2.48526,8000000.0
2009-02-06 03:30:00,2.48498,2.48589,2.48498,2.48589,10000000.0
2009-02-06 03:31:00,2.48568,2.48574,2.48537,2.48541,8000000.0
2009-02-06 03:32:00,2.48546,2.48555,2.48546,2.48555,10000000.0
2009-02-06 03:33:00,2.48578,2.4858,2.48554,2.48561,7000000.0
2009-02-06 03:34:00,2.48565,2.48606,2.48565,2.48606,11000000.0
2009-02-06 03:35:00,2.48641,2.48641,2.48624,2.48632,8000000.0
2009-02-06 03:36:00,2.48627,2.4863,2.48583,2.48601,8000000.0
2009-02-06 03:37:00,2.48567,2.48567,2.48528,2.48528,8000000.0
2009-02-06 03:38:00,2.48562,2.48598,2.48562,2.48598,8000000.0
2009-02-06 03:39:00,2.48534,2.48551,2.48517,2.48517,10000000.0
2009-02-06 03:40:00,2.48494,2.48565,2.48494,2.48565,10000000.0
2009-02-06 03:41:00,2.48583,2.48604,2.48524,2.48524,8000000.0
2009-02-06 03:42:00,2.48513,2.48525,2.48501,2.48501,7000000.0
2009-02-06 03:43:00,2.48496,2.48504,2.48495,2.48504,9000000.0
2009-02-06 03:44:00,2.48506,2.48506,2.48467,2.48479,9000000.0
2009-02-06 03:45:00,2.48484,2.48484,2.48361,2.48361,7000000.0
2009-02-06 03:46:00,2.48362,2.48392,2.48362,2.48391,8000000.0
2009-02-06 03:47:00,2.48418,2.48521,2.48417,2.48521,9000000.0
2009-02-06 03:48:00,2.48496,2.48683,2.48496,2.48683,10000000.0
2009-02-06 03:49:00,2.48758,2.48759,2.48749,2.48749,23000000.0
2009-02-06 03:50:00,2.48757,2.48757,2.48715,2.48724,7000000.0
2009-02-06 03:51:00,2.48683,2.48693,2.48681,2.48683,8000000.0
2009-02-06 03:52:00,2.487,2.48732,2.48684,2.48731,9000000.0
2009-02-06 03:53:00,2.48622,2.48635,2.48605,2.48635,8000000.0
2009-02-06 03:54:00,2.4866,2.48667,2.48627,2.48649,9000000.0
2009-02-06 03:55:00,2.48603,2.48604,2.48596,2.48597,10000000.0
2009-02-06 03:56:00,2.48595,2.48665,2.48595,2.48665,12000000.0
2009-02-06 03:57:00,2.48694,2.48718,2.48694,2.48718,9000000.0
2009-02-06 03:58:00,2.48723,2.48789,2.4872,2.48789,8000000.0
2009-02-06 03:59:00,2.48786,2.48802,2.48738,2.48738,7000000.0
2009-02-06 04:00:00,2.48725,2.48743,2.48709,2.48724,18000000.0
2009-02-06 04:01:00,2.48697,2.48717,2.48697,2.48704,8000000.0
2009-02-06 04:02:00,2.48688,2.48688,2.48655,2.48662,25000000.0
2009-02-06 04:03:00,2.48651,2.48692,2.48651,2.48662,12000000.0
2009-02-06 04:04:00,2.48684,2.48705,2.4868,2.48683,9000000.0
2009-02-06 04:05:00,2.48688,2.4874,2.48688,2.48689,7000000.0
2009-02-06 04:06:00,2.48666,2.48693,2.48659,2.48681,11000000.0
2009-02-06 04:07:00,2.48658,2.48693,2.48655,2.48693,7000000.0
2009-02-06 04:08:00,2.48698,2.48698,2.48644,2.48645,10000000.0
2009-02-06 04:09:00,2.48605,2.48621,2.48591,2.48605,8000000.0
2009-02-06 04:10:00,2.48601,2.48616,2.48601,2.48602,9000000.0
2009-02-06 04:11:00,2.48607,2.48607,2.48593,2.48594,7000000.0
2009-02-06 04:12:00,2.486,2.48624,2.486,2.4862,11000000.0
2009-02-06 04:13:00,2.48637,2.48702,2.48636,2.48702,8000000.0
2009-02-06 04:14:00,2.48757,2.48759,2.48753,2.48753,7000000.0
2009-02-06 04:15:00,2.48755,2.48778,2.48755,2.4876,8000000.0
2009-02-06 04:16:00,2.48755,2.48755,2.48715,2.4872,8000000.0
2009-02-06 04:17:00,2.48738,2.48755,2.48738,2.48749,19000000.0
2009-02-06 04:18:00,2.48764,2.48839,2.48764,2.48839,8000000.0
2009-02-06 04:19:00,2.4884,2.48864,2.48829,2.48845,21000000.0
2009-02-06 04:20:00,2.48849,2.48883,2.48849,2.48866,11000000.0
2009-02-06 04:21:00,2.4887,2.4887,2.48828,2.48828,7000000.0
2009-02-06 04:22:00,2.48836,2.48925,2.48822,2.48925,8000000.0
2009-02-06 04:23:00,2.4896,2.48991,2.48959,2.48989,9000000.0
2009-02-06 04:24:00,2.48978,2.4899,2.48964,2.48972,12000000.0
2009-02-06 04:25:00,2.48964,2.48987,2.48964,2.48979,9000000.0
2009-02-06 04:26:00,2.48983,2.48997,2.48983,2.48997,8000000.0
2009-02-06 04:27:00,2.49002,2.49029,2.49002,2.49029,9000000.0
2009-02-06 04:28:00,2.49032,2.49032,2.48991,2.48991,14000000.0
2009-02-06 04:29:00,2.48995,2.49011,2.48991,2.48991,16000000.0
2009-02-06 04:30:00,2.49003,2.49049,2.49003,2.49016,25000000.0
2009-02-06 04:31:00,2.49003,2.4904,2.48998,2.4904,5000000.0
2009-02-06 04:32:00,2.49048,2.49048,2.49026,2.49026,8000000.0
2009-02-06 04:33:00,2.4903,2.4903,2.49017,2.49022,10000000.0
2009-02-06 04:34:00,2.49076,2.49132,2.49076,2.49132,3000000.0
2009-02-06 04:35:00,2.49095,2.49133,2.49077,2.49133,9000000.0
2009-02-06 04:36:00,2.49119,2.49193,2.49119,2.49193,7000000.0
2009-02-06 04:37:00,2.49208,2.49242,2.49208,2.49231,7000000.0
2009-02-06 04:38:00,2.49267,2.49267,2.49218,2.49242,10000000.0
2009-02-06 04:39:00,2.49275,2.49401,2.49275,2.49348,8000000.0
2009-02-06 04:40:00,2.49338,2.49476,2.49338,2.49476,11000000.0
2009-02-06 04:41:00,2.49502,2.49502,2.49466,2.49466,9000000.0
2009-02-06 04:42:00,2.49455,2.49455,2.49442,2.49451,11000000.0
2009-02-06 04:43:00,2.49417,2.49417,2.4928,2.4928,9000000.0
2009-02-06 04:44:00,2.49511,2.49551,2.49483,2.49508,8000000.0
2009-02-06 04:45:00,2.49714,2.49714,2.49524,2.49524,9000000.0
2009-02-06 04:46:00,2.49392,2.49416,2.49392,2.49395,7000000.0
2009-02-06 04:47:00,2.49379,2.49561,2.49379,2.49561,8000000.0
2009-02-06 04:48:00,2.49523,2.49523,2.49481,2.49481,7000000.0
2009-02-06 04:49:00,2.49565,2.49594,2.49499,2.49499,8000000.0
2009-02-06 04:50:00,2.49396,2.49425,2.49393,2.49393,7000000.0
2009-02-06 04:51:00,2.4937,2.49386,2.4933,2.49348,15000000.0
2009-02-06 04:52:00,2.4936,2.49405,2.4936,2.49371,9000000.0
2009-02-06 04:53:00,2.49313,2.49318,2.49222,2.49222,8000000.0
2009-02-06 04:54:00,2.49099,2.49131,2.49026,2.49131,11000000.0
2009-02-06 04:55:00,2.49099,2.49143,2.49018,2.49018,11000000.0
2009-02-06 04:56:00,2.49059,2.49083,2.49059,2.49083,12000000.0
2009-02-06 04:57:00,2.49173,2.49173,2.49113,2.49115,8000000.0
2009-02-06 04:58:00,2.49131,2.49277,2.4912,2.49277,9000000.0
2009-02-06 04:59:00,2.49354,2.49495,2.49354,2.49495,12000000.0
2009-02-06 05:00:00,2.49519,2.49519,2.49316,2.49316,9000000.0
2009-02-06 05:01:00,2.49242,2.49242,2.49204,2.49206,7000000.0
2009-02-06 05:02:00,2.49137,2.49177,2.49137,2.49143,7000000.0
2009-02-06 05:03:00,2.49161,2.49213,2.49161,2.49213,8000000.0
2009-02-06 05:04:00,2.49157,2.49162,2.49136,2.49136,9000000.0
2009-02-06 05:05:00,2.49079,2.49114,2.49079,2.49114,13000000.0
2009-02-06 05:06:00,2.49151,2.49169,2.49147,2.49165,8000000.0
2009-02-06 05:07:00,2.49162,2.49162,2.49142,2.49142,10000000.0
2009-02-06 05:08:00,2.49118,2.4912,2.48981,2.48981,10000000.0
2009-02-06 05:09:00,2.48988,2.49017,2.48988,2.49017,16000000.0
2009-02-06 05:10:00,2.49037,2.49075,2.49033,2.49034,12000000.0
2009-02-06 05:11:00,2.49089,2.49089,2.49054,2.49054,11000000.0
2009-02-06 05:12:00,2.49046,2.49049,2.4903,2.4903,16000000.0
2009-02-06 05:13:00,2.48895,2.48966,2.48895,2.48966,9000000.0
2009-02-06 05:14:00,2.49113,2.49176,2.49113,2.49139,12000000.0
2009-02-06 05:15:00,2.49136,2.49178,2.49136,2.49178,8000000.0
2009-02-06 05:16:00,2.49144,2.49159,2.49144,2.49159,11000000.0
2009-02-06 05:17:00,2.49164,2.49185,2.49154,2.49185,9000000.0
2009-02-06 05:18:00,2.49201,2.49239,2.49201,2.49233,16000000.0
2009-02-06 05:19:00,2.49238,2.49248,2.49232,2.49232,9000000.0
2009-02-06 05:20:00,2.49289,2.49293,2.49242,2.4926,11000000.0
2009-02-06 05:21:00,2.492,2.492,2.48921,2.48977,15000000.0
2009-02-06 05:22:00,2.48996,2.49037,2.48986,2.48986,28000000.0
2009-02-06 05:23:00,2.48967,2.49004,2.48967,2.49004,26000000.0
2009-02-06 05:24:00,2.48952,2.48952,2.48841,2.48841,27000000.0
2009-02-06 05:25:00,2.48815,2.48848,2.48765,2.48765,47000000.0
2009-02-06 05:26:00,2.48789,2.48814,2.48789,2.48812,38000000.0
2009-02-06 05:27:00,2.48807,2.48807,2.4873,2.4873,7000000.0
2009-02-06 05:28:00,2.48745,2.48747,2.48735,2.48747,22000000.0
2009-02-06 05:29:00,2.48741,2.48801,2.48741,2.48795,11000000.0
2009-02-06 05:30:00,2.48879,2.48901,2.48849,2.48874,7000000.0
2009-02-06 05:31:00,2.48945,2.48952,2.48918,2.48942,10000000.0
2009-02-06 05:32:00,2.48904,2.48918,2.48868,2.48918,10000000.0
2009-02-06 05:33:00,2.4879,2.48917,2.4879,2.4884,8000000.0
2009-02-06 05:34:00,2.4882,2.48898,2.4882,2.48898,8000000.0
2009-02-06 05:35:00,2.48917,2.48941,2.48917,2.48923,10000000.0
2009-02-06 05:36:00,2.48923,2.48923,2.48888,2.48888,15000000.0
2009-02-06 05:37:00,2.48877,2.48877,2.48826,2.48826,11000000.0
2009-02-06 05:38:00,2.48825,2.48875,2.48825,2.48875,11000000.0
2009-02-06 05:39:00,2.48907,2.48923,2.48873,2.48907,7000000.0
2009-02-06 05:40:00,2.4898,2.49147,2.4898,2.49147,9000000.0
2009-02-06 05:41:00,2.49141,2.49141,2.48998,2.48998,9000000.0
2009-02-06 05:42:00,2.48976,2.49004,2.48952,2.49004,16000000.0
2009-02-06 05:43:00,2.49013,2.49042,2.49003,2.49003,8000000.0
2009-02-06 05:44:00,2.48977,2.49065,2.48977,2.49065,9000000.0
2009-02-06 05:45:00,2.49061,2.49071,2.49036,2.49036,13000000.0
2009-02-06 05:46:00,2.49093,2.49165,2.49093,2.49165,10000000.0
2009-02-06 05:47:00,2.49149,2.49149,2.49006,2.49039,15000000.0
2009-02-06 05:48:00,2.49074,2.49085,2.49074,2.49085,11000000.0
2009-02-06 05:49:00,2.49093,2.49148,2.4907,2.49148,8000000.0
2009-02-06 05:50:00,2.49125,2.49147,2.4909,2.49147,13000000.0
2009-02-06 05:51:00,2.49187,2.49243,2.49187,2.49243,30000000.0
2009-02-06 05:52:00,2.49252,2.49252,2.49208,2.49213,15000000.0
2009-02-06 05:53:00,2.49218,2.49224,2.49216,2.49216,8000000.0
2009-02-06 05:54:00,2.49217,2.49218,2.49215,2.49217,16000000.0
2009-02-06 05:55:00,2.49219,2.49245,2.49219,2.49235,11000000.0
2009-02-06 05:56:00,2.49196,2.49196,2.49135,2.49135,33000000.0
2009-02-06 05:57:00,2.49131,2.49131,2.49089,2.49089,11000000.0
2009-02-06 05:58:00,2.4907,2.49087,2.49069,2.49087,19000000.0
2009-02-06 05:59:00,2.49103,2.49237,2.49103,2.49237,12000000.0
2009-02-06 06:00:00,2.49352,2.49352,2.49305,2.4934,25000000.0
2009-02-06 06:01:00,2.49366,2.49381,2.49359,2.49379,16000000.0
2009-02-06 06:02:00,2.49403,2.49449,2.49403,2.49423,13000000.0
2009-02-06 06:03:00,2.49432,2.49446,2.49416,2.49422,22000000.0
2009-02-06 06:04:00,2.49456,2.49465,2.49422,2.49433,11000000.0
2009-02-06 06:05:00,2.49347,2.49398,2.49329,2.49329,9000000.0
2009-02-06 06:06:00,2.49161,2.49254,2.49142,2.49252,8000000.0
2009-02-06 06:07:00,2.49243,2.49271,2.49239,2.49239,10000000.0
2009-02-06 06:08:00,2.49271,2.4938,2.49271,2.49322,8000000.0
2009-02-06 06:09:00,2.49301,2.49324,2.49301,2.49324,10000000.0
2009-02-06 06:10:00,2.49401,2.49464,2.49401,2.49447,8000000.0
2009-02-06 06:11:00,2.49443,2.49492,2.49443,2.49492,7000000.0
2009-02-06 06:12:00,2.49455,2.49455,2.49439,2.4945,10000000.0
2009-02-06 06:13:00,2.49442,2.49442,2.49283,2.49283,15000000.0
2009-02-06 06:14:00,2.49279,2.49332,2.49271,2.49332,10000000.0
2009-02-06 06:15:00,2.4939,2.49397,2.49381,2.49397,18000000.0
2009-02-06 06:16:00,2.4934,2.4934,2.49255,2.49267,11000000.0
2009-02-06 06:17:00,2.49257,2.49262,2.49186,2.49186,7000000.0
2009-02-06 06:18:00,2.49168,2.49192,2.49168,2.49192,13000000.0
2009-02-06 06:19:00,2.49185,2.49224,2.49185,2.49224,12000000.0
2009-02-06 06:20:00,2.49177,2.49177,2.49163,2.49163,18000000.0
2009-02-06 06:21:00,2.49123,2.49186,2.49123,2.49162,26000000.0
2009-02-06 06:22:00,2.49184,2.49208,2.49184,2.49198,10000000.0
2009-02-06 06:23:00,2.49188,2.49206,2.49188,2.49206,11000000.0
2009-02-06 06:24:00,2.49216,2.49217,2.49206,2.4921,11000000.0
2009-02-06 06:25:00,2.49212,2.49221,2.49212,2.49215,10000000.0
2009-02-06 06:26:00,2.4922,2.4922,2.49181,2.49181,7000000.0
2009-02-06 06:27:00,2.49187,2.49187,2.49176,2.49183,8000000.0
2009-02-06 06:28:00,2.49133,2.49133,2.49043,2.49043,7000000.0
2009-02-06 06:29:00,2.48988,2.48988,2.48952,2.48952,9000000.0
2009-02-06 06:30:00,2.48941,2.48974,2.48941,2.4896,11000000.0
2009-02-06 06:31:00,2.48957,2.49039,2.48929,2.49039,20000000.0
2009-02-06 06:32:00,2.48961,2.49023,2.48961,2.49002,31000000.0
2009-02-06 06:33:00,2.48994,2.49075,2.48994,2.49075,17000000.0
2009-02-06 06:34:00,2.49088,2.49099,2.49086,2.49092,9000000.0
2009-02-06 06:35:00,2.49104,2.49166,2.49104,2.49115,8000000.0
2009-02-06 06:36:00,2.49183,2.49308,2.49183,2.49284,10000000.0
2009-02-06 06:37:00,2.49306,2.4939,2.49306,2.4939,7000000.0
2009-02-06 06:38:00,2.49399,2.4941,2.49308,2.49308,8000000.0
2009-02-06 06:39:00,2.49308,2.49371,2.49308,2.4935,12000000.0
2009-02-06 06:40:00,2.49315,2.49315,2.49176,2.49176,7000000.0
2009-02-06 06:41:00,2.4915,2.4915,2.49112,2.49112,7000000.0
2009-02-06 06:42:00,2.49217,2.49217,2.49198,2.49209,7000000.0
2009-02-06 06:43:00,2.49235,2.49353,2.49235,2.49353,9000000.0
2009-02-06 06:44:00,2.49337,2.49337,2.49321,2.49323,11000000.0
2009-02-06 06:45:00,2.49322,2.49341,2.49322,2.49332,8000000.0
2009-02-06 06:46:00,2.49337,2.49347,2.49323,2.49323,8000000.0
2009-02-06 06:47:00,2.4928,2.4928,2.49072,2.49257,8000000.0
2009-02-06 06:48:00,2.49248,2.49262,2.49248,2.49262,8000000.0
2009-02-06 06:49:00,2.49276,2.49279,2.49257,2.4927,9000000.0
2009-02-06 06:50:00,2.49278,2.49278,2.4922,2.49236,9000000.0
2009-02-06 06:51:00,2.4924,2.49249,2.49236,2.49248,11000000.0
2009-02-06 06:52:00,2.49241,2.49241,2.49234,2.49236,7000000.0
2009-02-06 06:53:00,2.49246,2.49251,2.49244,2.49247,8000000.0
2009-02-06 06:54:00,2.49244,2.49275,2.49244,2.49275,11000000.0
2009-02-06 06:55:00,2.4928,2.49282,2.49266,2.49268,8000000.0
2009-02-06 06:56:00,2.49142,2.4931,2.49142,2.49301,13000000.0
2009-02-06 06:57:00,2.49254,2.49263,2.49244,2.49263,18000000.0
2009-02-06 06:58:00,2.49267,2.49274,2.49266,2.49272,16000000.0
2009-02-06 06:59:00,2.49292,2.49371,2.49292,2.49367,11000000.0
2009-02-06 07:00:00,2.49358,2.49375,2.49348,2.49348,8000000.0
2009-02-06 07:01:00,2.49353,2.49404,2.49353,2.49404,14000000.0
2009-02-06 07:02:00,2.49404,2.49404,2.49328,2.49328,18000000.0
2009-02-06 07:03:00,2.49378,2.49436,2.49314,2.49436,8000000.0
2009-02-06 07:04:00,2.49298,2.49298,2.49163,2.4923,8000000.0
2009-02-06 07:05:00,2.4925,2.49344,2.49201,2.49344,10000000.0
2009-02-06 07:06:00,2.49145,2.49185,2.49058,2.49185,8000000.0
2009-02-06 07:07:00,2.492,2.49238,2.4918,2.4918,15000000.0
2009-02-06 07:08:00,2.49178,2.49243,2.49145,2.49197,18000000.0
2009-02-06 07:09:00,2.4919,2.4919,2.49092,2.49092,8000000.0
2009-02-06 07:10:00,2.49072,2.49076,2.48996,2.48996,18000000.0
2009-02-06 07:11:00,2.48971,2.48971,2.48955,2.48955,11000000.0
2009-02-06 07:12:00,2.48965,2.49012,2.48965,2.49012,11000000.0
2009-02-06 07:13:00,2.49004,2.49004,2.48984,2.48984,9000000.0
2009-02-06 07:14:00,2.4895,2.4895,2.48735,2.48735,12000000.0
2009-02-06 07:15:00,2.48742,2.48952,2.48742,2.48952,7000000.0
2009-02-06 07:16:00,2.48907,2.48907,2.48569,2.48569,12000000.0
2009-02-06 07:17:00,2.48597,2.48748,2.48597,2.48748,15000000.0
2009-02-06 07:18:00,2.48704,2.48704,2.48542,2.48542,8000000.0
2009-02-06 07:19:00,2.4855,2.48618,2.48538,2.48618,7000000.0
2009-02-06 07:20:00,2.48652,2.48747,2.4865,2.4865,9000000.0
2009-02-06 07:21:00,2.48624,2.48624,2.48565,2.48601,10000000.0
2009-02-06 07:22:00,2.48588,2.48588,2.48561,2.48569,7000000.0
2009-02-06 07:23:00,2.48581,2.48609,2.48581,2.4859,11000000.0
2009-02-06 07:24:00,2.48593,2.48661,2.48593,2.48661,23000000.0
2009-02-06 07:25:00,2.48665,2.48665,2.48608,2.48608,28000000.0
2009-02-06 07:26:00,2.48607,2.48624,2.48596,2.48624,14000000.0
2009-02-06 07:27:00,2.48644,2.4891,2.48644,2.4891,20000000.0
2009-02-06 07:28:00,2.48954,2.48989,2.48954,2.4896,17000000.0
2009-02-06 07:29:00,2.48944,2.48944,2.48917,2.48917,27000000.0
2009-02-06 07:30:00,2.48866,2.48866,2.48835,2.48835,20000000.0
2009-02-06 07:31:00,2.48802,2.48977,2.48802,2.48977,7000000.0
2009-02-06 07:32:00,2.49068,2.49123,2.49068,2.49123,11000000.0
2009-02-06 07:33:00,2.49144,2.49165,2.49136,2.49136,22000000.0
2009-02-06 07:34:00,2.49122,2.49133,2.49092,2.49133,16000000.0
2009-02-06 07:35:00,2.49113,2.49115,2.49091,2.49091,15000000.0
2009-02-06 07:36:00,2.49108,2.49127,2.49108,2.49118,8000000.0
2009-02-06 07:37:00,2.49067,2.49149,2.49,2.49141,12000000.0
2009-02-06 07:38:00,2.49064,2.49064,2.48945,2.48945,7000000.0
2009-02-06 07:39:00,2.48895,2.48895,2.48822,2.48822,14000000.0
2009-02-06 07:40:00,2.48874,2.48912,2.48874,2.48906,9000000.0
2009-02-06 07:41:00,2.48899,2.4891,2.48872,2.48878,24000000.0
2009-02-06 07:42:00,2.48874,2.48949,2.48874,2.48949,17000000.0
2009-02-06 07:43:00,2.48965,2.48974,2.48945,2.48945,22000000.0
2009-02-06 07:44:00,2.48934,2.48944,2.4893,2.48941,10000000.0
2009-02-06 07:45:00,2.4893,2.4893,2.48881,2.48881,15000000.0
2009-02-06 07:46:00,2.48846,2.48881,2.48844,2.48859,17000000.0
2009-02-06 07:47:00,2.48858,2.48865,2.48857,2.48864,15000000.0
2009-02-06 07:48:00,2.48868,2.48878,2.48855,2.48871,10000000.0
2009-02-06 07:49:00,2.48873,2.48897,2.48873,2.48881,20000000.0
2009-02-06 07:50:00,2.48858,2.48858,2.48785,2.48785,17000000.0
2009-02-06 07:51:00,2.48826,2.48856,2.48798,2.4882,15000000.0
2009-02-06 07:52:00,2.48811,2.48811,2.48645,2.48708,29000000.0
2009-02-06 07:53:00,2.48645,2.48665,2.48627,2.48665,13000000.0
2009-02-06 07:54:00,2.48705,2.48773,2.48705,2.48773,23000000.0
2009-02-06 07:55:00,2.48759,2.48759,2.48722,2.48722,27000000.0
2009-02-06 07:56:00,2.48731,2.48746,2.48731,2.48731,18000000.0
2009-02-06 07:57:00,2.4874,2.48778,2.48713,2.48778,20000000.0
2009-02-06 07:58:00,2.48846,2.48858,2.48818,2.48818,13000000.0
2009-02-06 07:59:00,2.48813,2.48882,2.48811,2.48811,23000000.0
2009-02-06 08:00:00,2.48801,2.48854,2.48801,2.48854,31000000.0
2009-02-06 08:01:00,2.48845,2.48845,2.48811,2.48821,13000000.0
2009-02-06 08:02:00,2.48753,2.48753,2.48705,2.48713,12000000.0
2009-02-06 08:03:00,2.48686,2.48745,2.48638,2.48638,20000000.0
2009-02-06 08:04:00,2.48565,2.48585,2.48557,2.48579,30000000.0
2009-02-06 08:05:00,2.48585,2.48662,2.48584,2.48662,9000000.0
2009-02-06 08:06:00,2.48745,2.48834,2.48745,2.48834,21000000.0
2009-02-06 08:07:00,2.48845,2.48858,2.48843,2.48858,15000000.0
2009-02-06 08:08:00,2.48868,2.4887,2.48853,2.48856,25000000.0
2009-02-06 08:09:00,2.48836,2.48836,2.4874,2.4874,23000000.0
2009-02-06 08:10:00,2.48721,2.48754,2.48721,2.48754,27000000.0
2009-02-06 08:11:00,2.48747,2.48747,2.48681,2.48682,18000000.0
2009-02-06 08:12:00,2.48725,2.48731,2.48715,2.48731,22000000.0
2009-02-06 08:13:00,2.4872,2.48736,2.48679,2.48679,18000000.0
2009-02-06 08:14:00,2.48694,2.48803,2.48694,2.48803,33000000.0
2009-02-06 08:15:00,2.48743,2.48819,2.48743,2.48819,21000000.0
2009-02-06 08:16:00,2.48826,2.48832,2.48822,2.48828,21000000.0
2009-02-06 08:17:00,2.48844,2.4887,2.48842,2.48855,19000000.0
2009-02-06 08:18:00,2.48857,2.48924,2.48857,2.4892,17000000.0
2009-02-06 08:19:00,2.48936,2.48936,2.48916,2.4892,16000000.0
2009-02-06 08:20:00,2.48936,2.49036,2.48936,2.49036,13000000.0
2009-02-06 08:21:00,2.49026,2.49026,2.48993,2.48993,18000000.0
2009-02-06 08:22:00,2.48969,2.48985,2.48968,2.48968,26000000.0
2009-02-06 08:23:00,2.48977,2.48988,2.48943,2.48943,16000000.0
2009-02-06 08:24:00,2.48942,2.48969,2.48942,2.48954,28000000.0
2009-02-06 08:25:00,2.49003,2.49062,2.49003,2.49018,49000000.0
2009-02-06 08:26:00,2.49012,2.49056,2.49012,2.49056,14000000.0
2009-02-06 08:27:00,2.49068,2.49112,2.49068,2.49101,31000000.0
2009-02-06 08:28:00,2.49051,2.49077,2.4905,2.4905,28000000.0
2009-02-06 08:29:00,2.4904,2.49057,2.48996,2.4901,32000000.0
2009-02-06 08:30:00,2.48934,2.48942,2.48902,2.48915,28000000.0
2009-02-06 08:31:00,2.48908,2.48915,2.48907,2.48909,40000000.0
2009-02-06 08:32:00,2.48904,2.48907,2.48888,2.48897,51000000.0
2009-02-06 08:33:00,2.48894,2.489,2.48889,2.48892,48000000.0
2009-02-06 08:34:00,2.48895,2.4892,2.48895,2.48901,49000000.0
2009-02-06 08:35:00,2.4888,2.48888,2.48865,2.48883,39000000.0
2009-02-06 08:36:00,2.48875,2.48883,2.48869,2.48869,12000000.0
2009-02-06 08:37:00,2.48874,2.48881,2.48843,2.48845,25000000.0
2009-02-06 08:38:00,2.4882,2.4882,2.48726,2.48726,21000000.0
2009-02-06 08:39:00,2.48677,2.48677,2.48629,2.48629,23000000.0
2009-02-06 08:40:00,2.4862,2.48799,2.4862,2.48799,36000000.0
2009-02-06 08:41:00,2.48793,2.48793,2.48734,2.48734,30000000.0
2009-02-06 08:42:00,2.48684,2.48684,2.48651,2.48666,17000000.0
2009-02-06 08:43:00,2.48672,2.48672,2.48665,2.48665,23000000.0
2009-02-06 08:44:00,2.48677,2.48717,2.48646,2.4869,17000000.0
2009-02-06 08:45:00,2.4865,2.4869,2.4865,2.48668,37000000.0
2009-02-06 08:46:00,2.48667,2.48696,2.48666,2.48696,23000000.0
2009-02-06 08:47:00,2.48714,2.48714,2.48657,2.48665,25000000.0
2009-02-06 08:48:00,2.4865,2.48692,2.48581,2.48581,36000000.0
2009-02-06 08:49:00,2.48579,2.48638,2.48579,2.48622,27000000.0
2009-02-06 08:50:00,2.48651,2.48668,2.48637,2.48643,56000000.0
2009-02-06 08:51:00,2.48663,2.48706,2.48631,2.48631,32000000.0
2009-02-06 08:52:00,2.48583,2.48583,2.48539,2.48539,39000000.0
2009-02-06 08:53:00,2.48545,2.48703,2.48508,2.48703,63000000.0
2009-02-06 08:54:00,2.48787,2.4885,2.48765,2.4885,42000000.0
2009-02-06 08:55:00,2.48882,2.48894,2.48862,2.48864,55000000.0
2009-02-06 08:56:00,2.48874,2.48874,2.4883,2.4883,21000000.0
2009-02-06 08:57:00,2.48808,2.48821,2.48805,2.48809,23000000.0
2009-02-06 08:58:00,2.48785,2.48798,2.48771,2.48771,18000000.0
2009-02-06 08:59:00,2.48746,2.48782,2.48739,2.48779,12000000.0
2009-02-06 09:00:00,2.48811,2.48836,2.48801,2.48836,26000000.0
2009-02-06 09:01:00,2.48866,2.48893,2.48851,2.48893,19000000.0
2009-02-06 09:02:00,2.48917,2.48941,2.48892,2.48941,15000000.0
2009-02-06 09:03:00,2.48934,2.48968,2.48934,2.48948,16000000.0
2009-02-06 09:04:00,2.48914,2.49002,2.48914,2.49002,22000000.0
2009-02-06 09:05:00,2.48998,2.48998,2.48914,2.48914,11000000.0
2009-02-06 09:06:00,2.48946,2.49059,2.48932,2.48976,31000000.0
2009-02-06 09:07:00,2.48925,2.48975,2.48924,2.48975,33000000.0
2009-02-06 09:08:00,2.48971,2.48971,2.48778,2.48778,17000000.0
2009-02-06 09:09:00,2.48642,2.48642,2.48479,2.48479,37000000.0
2009-02-06 09:10:00,2.48572,2.48714,2.48572,2.48672,31000000.0
2009-02-06 09:11:00,2.4862,2.48638,2.48581,2.48581,26000000.0
2009-02-06 09:12:00,2.48479,2.48479,2.48409,2.48409,41000000.0
2009-02-06 09:13:00,2.48595,2.48612,2.48577,2.48577,61000000.0
2009-02-06 09:14:00,2.48386,2.48394,2.48376,2.4839,57000000.0
2009-02-06 09:15:00,2.48454,2.48454,2.4842,2.48436,33000000.0
2009-02-06 09:16:00,2.48395,2.48435,2.48355,2.48385,39000000.0
2009-02-06 09:17:00,2.48399,2.48424,2.48361,2.48424,40000000.0
2009-02-06 09:18:00,2.48588,2.48636,2.48523,2.48523,68000000.0
2009-02-06 09:19:00,2.48599,2.48599,2.48569,2.48599,52000000.0
2009-02-06 09:20:00,2.48599,2.48638,2.48599,2.48633,37000000.0
2009-02-06 09:21:00,2.48529,2.48529,2.48382,2.48382,61000000.0
2009-02-06 09:22:00,2.48555,2.486,2.48505,2.48505,63000000.0
2009-02-06 09:23:00,2.48471,2.48539,2.48471,2.48539,65000000.0
2009-02-06 09:24:00,2.4857,2.48591,2.48557,2.48559,47000000.0
2009-02-06 09:25:00,2.48535,2.48535,2.48456,2.48456,32000000.0
2009-02-06 09:26:00,2.48389,2.48398,2.4835,2.48398,29000000.0
2009-02-06 09:27:00,2.48378,2.48412,2.48292,2.48292,55000000.0
2009-02-06 09:28:00,2.48267,2.48267,2.48124,2.48124,46000000.0
2009-02-06 09:29:00,2.48128,2.4814,2.48112,2.48116,32000000.0
2009-02-06 09:30:00,2.48075,2.48129,2.48074,2.48129,24000000.0
2009-02-06 09:31:00,2.4818,2.48237,2.48168,2.48237,18000000.0
2009-02-06 09:32:00,2.48196,2.48196,2.48122,2.48135,35000000.0
2009-02-06 09:33:00,2.4813,2.4814,2.48073,2.48073,43000000.0
2009-02-06 09:34:00,2.48105,2.48105,2.48059,2.48081,31000000.0
2009-02-06 09:35:00,2.48082,2.48082,2.47823,2.47823,47000000.0
2009-02-06 09:36:00,2.47796,2.48033,2.47796,2.47992,34000000.0
2009-02-06 09:37:00,2.4793,2.4793,2.47889,2.47909,49000000.0
2009-02-06 09:38:00,2.47922,2.47975,2.47886,2.47886,37000000.0
2009-02-06 09:39:00,2.47965,2.4802,2.47965,2.48005,61000000.0
2009-02-06 09:40:00,2.48021,2.48021,2.47796,2.47882,46000000.0
2009-02-06 09:41:00,2.4797,2.48041,2.4797,2.47986,33000000.0
2009-02-06 09:42:00,2.47995,2.48016,2.47934,2.47947,60000000.0
2009-02-06 09:43:00,2.47924,2.47931,2.47886,2.47929,66000000.0
2009-02-06 09:44:00,2.47922,2.47953,2.47769,2.47769,21000000.0
2009-02-06 09:45:00,2.47716,2.47716,2.47618,2.47618,22000000.0
2009-02-06 09:46:00,2.47568,2.47568,2.47487,2.47487,30000000.0
2009-02-06 09:47:00,2.47445,2.4753,2.47426,2.4753,24000000.0
2009-02-06 09:48:00,2.47339,2.47339,2.46867,2.47035,34000000.0
2009-02-06 09:49:00,2.47116,2.47116,2.47058,2.47103,26000000.0
2009-02-06 09:50:00,2.47023,2.47072,2.46919,2.47072,34000000.0
2009-02-06 09:51:00,2.47065,2.47074,2.4696,2.4696,56000000.0
2009-02-06 09:52:00,2.46951,2.46996,2.46938,2.46938,38000000.0
2009-02-06 09:53:00,2.46949,2.46968,2.46817,2.46968,32000000.0
2009-02-06 09:54:00,2.46979,2.47228,2.46979,2.47171,36000000.0
2009-02-06 09:55:00,2.47168,2.47173,2.47151,2.47158,38000000.0
2009-02-06 09:56:00,2.4709,2.4709,2.46954,2.47022,38000000.0
2009-02-06 09:57:00,2.46988,2.46988,2.46901,2.46927,30000000.0
2009-02-06 09:58:00,2.4686,2.46925,2.46608,2.46608,52000000.0
2009-02-06 09:59:00,2.46519,2.46664,2.46519,2.46524,32000000.0
2009-02-06 10:00:00,2.46483,2.46563,2.46483,2.46563,39000000.0
2009-02-06 10:01:00,2.4648,2.46487,2.46453,2.46457,44000000.0
2009-02-06 10:02:00,2.46393,2.46508,2.4639,2.46474,34000000.0
2009-02-06 10:03:00,2.46369,2.46369,2.463,2.463,47000000.0
2009-02-06 10:04:00,2.46304,2.46451,2.46304,2.46451,32000000.0
2009-02-06 10:05:00,2.46543,2.46563,2.46471,2.46471,32000000.0
2009-02-06 10:06:00,2.4648,2.4648,2.4641,2.46428,42000000.0
2009-02-06 10:07:00,2.46549,2.46696,2.46507,2.46696,51000000.0
2009-02-06 10:08:00,2.46664,2.46802,2.46664,2.46802,54000000.0
2009-02-06 10:09:00,2.46829,2.46858,2.46829,2.46858,53000000.0
2009-02-06 10:10:00,2.46865,2.46876,2.46795,2.46812,72000000.0
2009-02-06 10:11:00,2.46779,2.46807,2.46762,2.46769,61000000.0
2009-02-06 10:12:00,2.46772,2.46799,2.46771,2.46788,65000000.0
2009-02-06 10:13:00,2.46681,2.46682,2.46636,2.46682,56000000.0
2009-02-06 10:14:00,2.46728,2.46783,2.46725,2.46759,49000000.0
2009-02-06 10:15:00,2.46569,2.46569,2.46361,2.46388,46000000.0
2009-02-06 10:16:00,2.46382,2.46394,2.46338,2.46338,33000000.0
2009-02-06 10:17:00,2.4626,2.46272,2.46168,2.46168,37000000.0
2009-02-06 10:18:00,2.46151,2.46239,2.46149,2.46239,50000000.0
2009-02-06 10:19:00,2.46319,2.46342,2.46297,2.46342,59000000.0
2009-02-06 10:20:00,2.46541,2.46541,2.46391,2.46411,41000000.0
2009-02-06 10:21:00,2.4646,2.4646,2.46194,2.46194,44000000.0
2009-02-06 10:22:00,2.46153,2.46194,2.46153,2.46176,47000000.0
2009-02-06 10:23:00,2.46165,2.4625,2.46165,2.4625,58000000.0
2009-02-06 10:24:00,2.46296,2.46296,2.46247,2.46249,43000000.0
2009-02-06 10:25:00,2.46226,2.46226,2.46126,2.46205,60000000.0
2009-02-06 10:26:00,2.4628,2.4628,2.46107,2.46107,64000000.0
2009-02-06 10:27:00,2.46189,2.46292,2.46189,2.46292,54000000.0
2009-02-06 10:28:00,2.46267,2.46267,2.46106,2.46199,62000000.0
2009-02-06 10:29:00,2.463,2.46463,2.46268,2.46463,61000000.0
2009-02-06 10:30:00,2.4653,2.4653,2.46368,2.46383,36000000.0
2009-02-06 10:31:00,2.46629,2.46629,2.46386,2.46386,39000000.0
2009-02-06 10:32:00,2.46437,2.46437,2.46294,2.46294,44000000.0
2009-02-06 10:33:00,2.46203,2.46203,2.46163,2.46186,18000000.0
2009-02-06 10:34:00,2.45996,2.45997,2.45912,2.45997,20000000.0
2009-02-06 10:35:00,2.4606,2.4606,2.46,2.46003,23000000.0
2009-02-06 10:36:00,2.45952,2.45952,2.45669,2.45769,32000000.0
2009-02-06 10:37:00,2.45867,2.46005,2.45803,2.46005,30000000.0
2009-02-06 10:38:00,2.46102,2.46102,2.45975,2.45975,26000000.0
2009-02-06 10:39:00,2.45924,2.46018,2.45912,2.46018,29000000.0
2009-02-06 10:40:00,2.46086,2.46125,2.46032,2.46032,19000000.0
2009-02-06 10:41:00,2.46025,2.46167,2.46025,2.46064,29000000.0
2009-02-06 10:42:00,2.46024,2.46193,2.46024,2.46188,38000000.0
2009-02-06 10:43:00,2.4615,2.4615,2.46046,2.46064,27000000.0
2009-02-06 10:44:00,2.46044,2.46218,2.46044,2.46218,26000000.0
2009-02-06 10:45:00,2.46234,2.46234,2.46179,2.46205,27000000.0
2009-02-06 10:46:00,2.46222,2.46222,2.46093,2.46153,35000000.0
2009-02-06 10:47:00,2.46131,2.46159,2.46124,2.46159,23000000.0
2009-02-06 10:48:00,2.46113,2.46118,2.46104,2.46113,44000000.0
2009-02-06 10:49:00,2.46137,2.46137,2.46104,2.46104,36000000.0
2009-02-06 10:50:00,2.46069,2.46069,2.46047,2.46051,47000000.0
2009-02-06 10:51:00,2.46143,2.46143,2.45996,2.46104,45000000.0
2009-02-06 10:52:00,2.46068,2.46073,2.46032,2.46066,33000000.0
2009-02-06 10:53:00,2.46069,2.46075,2.46019,2.46019,46000000.0
2009-02-06 10:54:00,2.46089,2.46288,2.46089,2.46288,35000000.0
2009-02-06 10:55:00,2.46267,2.46282,2.46253,2.46253,37000000.0
2009-02-06 10:56:00,2.46294,2.46326,2.4628,2.46318,33000000.0
2009-02-06 10:57:00,2.46317,2.4639,2.46218,2.4639,33000000.0
2009-02-06 10:58:00,2.46369,2.46369,2.46224,2.46257,26000000.0
2009-02-06 10:59:00,2.46262,2.46262,2.46202,2.46202,47000000.0
2009-02-06 11:00:00,2.46211,2.46259,2.46199,2.46199,39000000.0
2009-02-06 11:01:00,2.4618,2.46191,2.46163,2.46163,45000000.0
2009-02-06 11:02:00,2.46064,2.46098,2.46041,2.46098,17000000.0
2009-02-06 11:03:00,2.46104,2.46178,2.46104,2.46175,37000000.0
2009-02-06 11:04:00,2.4616,2.4616,2.45965,2.45965,40000000.0
2009-02-06 11:05:00,2.46003,2.46059,2.45982,2.45982,18000000.0
2009-02-06 11:06:00,2.45936,2.4604,2.45933,2.45989,19000000.0
2009-02-06 11:07:00,2.46064,2.46222,2.46064,2.46222,30000000.0
2009-02-06 11:08:00,2.46186,2.46228,2.46168,2.46205,30000000.0
2009-02-06 11:09:00,2.46146,2.46298,2.46146,2.46298,45000000.0
2009-02-06 11:10:00,2.46345,2.46345,2.46217,2.46217,35000000.0
2009-02-06 11:11:00,2.46194,2.46217,2.46171,2.46174,46000000.0
2009-02-06 11:12:00,2.46112,2.46142,2.46075,2.46142,55000000.0
2009-02-06 11:13:00,2.46119,2.46171,2.46105,2.46162,59000000.0
2009-02-06 11:14:00,2.46225,2.46278,2.46152,2.46152,41000000.0
2009-02-06 11:15:00,2.46164,2.46183,2.46122,2.46177,34000000.0
2009-02-06 11:16:00,2.46152,2.46152,2.45979,2.45979,20000000.0
2009-02-06 11:17:00,2.46024,2.46109,2.46024,2.46109,57000000.0
2009-02-06 11:18:00,2.46113,2.46149,2.46071,2.46123,44000000.0
2009-02-06 11:19:00,2.46105,2.46145,2.46082,2.46124,63000000.0
2009-02-06 11:20:00,2.462,2.46233,2.46185,2.46185,43000000.0
2009-02-06 11:21:00,2.46284,2.46364,2.46264,2.46364,34000000.0
2009-02-06 11:22:00,2.46405,2.46425,2.4637,2.46425,56000000.0
2009-02-06 11:23:00,2.46231,2.46231,2.4613,2.46138,43000000.0
2009-02-06 11:24:00,2.46044,2.46044,2.45909,2.45953,53000000.0
2009-02-06 11:25:00,2.45986,2.46046,2.45986,2.45987,29000000.0
2009-02-06 11:26:00,2.46054,2.46054,2.45811,2.45811,41000000.0
2009-02-06 11:27:00,2.4587,2.4592,2.4587,2.4592,34000000.0
2009-02-06 11:28:00,2.45911,2.45946,2.45911,2.45932,36000000.0
2009-02-06 11:29:00,2.45877,2.45877,2.45843,2.45859,43000000.0
2009-02-06 11:30:00,2.45853,2.45905,2.45812,2.45819,24000000.0
2009-02-06 11:31:00,2.45826,2.45943,2.45826,2.45927,34000000.0
2009-02-06 11:32:00,2.46014,2.46014,2.45918,2.45918,46000000.0
2009-02-06 11:33:00,2.4589,2.45977,2.45879,2.45891,41000000.0
2009-02-06 11:34:00,2.45913,2.46091,2.45913,2.46013,28000000.0
2009-02-06 11:35:00,2.45891,2.45891,2.45727,2.45742,44000000.0
2009-02-06 11:36:00,2.45718,2.45775,2.45703,2.45703,48000000.0
2009-02-06 11:37:00,2.45674,2.45727,2.45636,2.45727,50000000.0
2009-02-06 11:38:00,2.45731,2.45781,2.45689,2.45781,37000000.0
2009-02-06 11:39:00,2.45796,2.45827,2.45796,2.45827,52000000.0
2009-02-06 11:40:00,2.45859,2.4596,2.45859,2.45951,27000000.0
2009-02-06 11:41:00,2.45936,2.46011,2.45724,2.45724,49000000.0
2009-02-06 11:42:00,2.4578,2.45838,2.45775,2.45838,22000000.0
2009-02-06 11:43:00,2.4584,2.45871,2.45825,2.45851,45000000.0
2009-02-06 11:44:00,2.45876,2.45992,2.45876,2.45992,42000000.0
2009-02-06 11:45:00,2.45952,2.45952,2.45832,2.45832,41000000.0
2009-02-06 11:46:00,2.45818,2.45818,2.45761,2.45787,38000000.0
2009-02-06 11:47:00,2.45835,2.46158,2.45835,2.46158,22000000.0
2009-02-06 11:48:00,2.46033,2.46033,2.45954,2.46025,27000000.0
2009-02-06 11:49:00,2.46024,2.4605,2.45992,2.4605,41000000.0
2009-02-06 11:50:00,2.46076,2.46089,2.46048,2.46048,44000000.0
2009-02-06 11:51:00,2.46068,2.46192,2.46043,2.46192,37000000.0
2009-02-06 11:52:00,2.46204,2.46204,2.46154,2.46154,37000000.0
2009-02-06 11:53:00,2.46074,2.46128,2.46074,2.46111,33000000.0
2009-02-06 11:54:00,2.46081,2.46092,2.4608,2.46087,37000000.0
2009-02-06 11:55:00,2.46135,2.46159,2.46133,2.46159,38000000.0
2009-02-06 11:56:00,2.46108,2.46129,2.46046,2.46129,51000000.0
2009-02-06 11:57:00,2.46204,2.46237,2.46204,2.46206,29000000.0
2009-02-06 11:58:00,2.46181,2.46181,2.45934,2.4596,31000000.0
2009-02-06 11:59:00,2.45947,2.46081,2.45946,2.4603,51000000.0
2009-02-06 12:00:00,2.46079,2.4615,2.46079,2.4613,23000000.0
2009-02-06 12:01:00,2.46112,2.46113,2.46081,2.46085,24000000.0
2009-02-06 12:02:00,2.46071,2.46096,2.46016,2.46016,34000000.0
2009-02-06 12:03:00,2.4603,2.4603,2.45938,2.45963,36000000.0
2009-02-06 12:04:00,2.45892,2.45892,2.45765,2.45765,33000000.0
2009-02-06 12:05:00,2.45771,2.45838,2.45771,2.45806,26000000.0
2009-02-06 12:06:00,2.45863,2.45863,2.45821,2.45821,15000000.0
2009-02-06 12:07:00,2.45925,2.45998,2.45925,2.45998,23000000.0
2009-02-06 12:08:00,2.46023,2.46023,2.45935,2.45935,37000000.0
2009-02-06 12:09:00,2.45811,2.45811,2.45688,2.45688,11000000.0
2009-02-06 12:10:00,2.45687,2.4574,2.45687,2.45699,25000000.0
2009-02-06 12:11:00,2.45648,2.45784,2.45648,2.45784,33000000.0
2009-02-06 12:12:00,2.45946,2.46033,2.45946,2.45999,31000000.0
2009-02-06 12:13:00,2.45984,2.46008,2.45942,2.45942,24000000.0
2009-02-06 12:14:00,2.45948,2.45956,2.45909,2.45909,36000000.0
2009-02-06 12:15:00,2.45876,2.45908,2.45874,2.45908,29000000.0
2009-02-06 12:16:00,2.45889,2.45955,2.45889,2.45909,30000000.0
2009-02-06 12:17:00,2.45895,2.45935,2.45891,2.45905,41000000.0
2009-02-06 12:18:00,2.45866,2.45866,2.45762,2.45762,43000000.0
2009-02-06 12:19:00,2.45801,2.45823,2.45768,2.45768,37000000.0
2009-02-06 12:20:00,2.45802,2.45802,2.45691,2.45691,40000000.0
2009-02-06 12:21:00,2.45692,2.45729,2.45692,2.45724,61000000.0
2009-02-06 12:22:00,2.45686,2.45716,2.45686,2.45716,24000000.0
2009-02-06 12:23:00,2.45644,2.45658,2.45579,2.45601,23000000.0
2009-02-06 12:24:00,2.4566,2.45704,2.45633,2.45656,30000000.0
2009-02-06 12:25:00,2.45786,2.45799,2.45598,2.45598,22000000.0
2009-02-06 12:26:00,2.45586,2.45617,2.45537,2.45537,32000000.0
2009-02-06 12:27:00,2.45528,2.45528,2.45501,2.45501,25000000.0
2009-02-06 12:28:00,2.45486,2.45486,2.45436,2.45467,58000000.0
2009-02-06 12:29:00,2.45566,2.45694,2.45408,2.45408,71000000.0
2009-02-06 12:30:00,2.45392,2.4556,2.45336,2.45373,47000000.0
2009-02-06 12:31:00,2.45306,2.45406,2.45306,2.45399,55000000.0
2009-02-06 12:32:00,2.45419,2.45434,2.45405,2.45434,32000000.0
2009-02-06 12:33:00,2.4541,2.45469,2.45405,2.45469,40000000.0
2009-02-06 12:34:00,2.45554,2.45742,2.45554,2.45742,14000000.0
2009-02-06 12:35:00,2.45682,2.45682,2.45625,2.45625,20000000.0
2009-02-06 12:36:00,2.45655,2.45748,2.45655,2.45748,36000000.0
2009-02-06 12:37:00,2.45806,2.45827,2.45742,2.45827,22000000.0
2009-02-06 12:38:00,2.45792,2.45795,2.45768,2.45793,12000000.0
2009-02-06 12:39:00,2.45819,2.45819,2.45742,2.45792,20000000.0
2009-02-06 12:40:00,2.45825,2.45886,2.45825,2.45866,16000000.0
2009-02-06 12:41:00,2.45925,2.4599,2.45897,2.45978,10000000.0
2009-02-06 12:42:00,2.45962,2.46132,2.45962,2.46093,26000000.0
2009-02-06 12:43:00,2.46107,2.46125,2.46094,2.46123,9000000.0
2009-02-06 12:44:00,2.46265,2.46521,2.46265,2.46521,21000000.0
2009-02-06 12:45:00,2.46536,2.46536,2.46305,2.46305,30000000.0
2009-02-06 12:46:00,2.46256,2.46256,2.46209,2.46229,41000000.0
2009-02-06 12:47:00,2.46253,2.4635,2.46244,2.4635,26000000.0
2009-02-06 12:48:00,2.46326,2.46418,2.46326,2.46361,27000000.0
2009-02-06 12:49:00,2.46328,2.46328,2.4629,2.46303,36000000.0
2009-02-06 12:50:00,2.46382,2.46424,2.46368,2.46368,34000000.0
2009-02-06 12:51:00,2.46379,2.46379,2.46354,2.46355,25000000.0
2009-02-06 12:52:00,2.46364,2.46441,2.46364,2.46441,26000000.0
2009-02-06 12:53:00,2.46433,2.46616,2.4642,2.46616,16000000.0
2009-02-06 12:54:00,2.46627,2.46641,2.46484,2.46484,28000000.0
2009-02-06 12:55:00,2.46411,2.46411,2.46334,2.46334,29000000.0
2009-02-06 12:56:00,2.46333,2.46335,2.463,2.463,30000000.0
2009-02-06 12:57:00,2.46206,2.46279,2.46179,2.46279,26000000.0
2009-02-06 12:58:00,2.46342,2.46356,2.46319,2.46341,14000000.0
2009-02-06 12:59:00,2.46336,2.46366,2.46329,2.46356,32000000.0
2009-02-06 13:00:00,2.46379,2.46476,2.46361,2.46476,20000000.0
2009-02-06 13:01:00,2.46467,2.46467,2.46411,2.46417,31000000.0
2009-02-06 13:02:00,2.46438,2.46479,2.46438,2.46479,12000000.0
2009-02-06 13:03:00,2.46482,2.46486,2.46463,2.46463,21000000.0
2009-02-06 13:04:00,2.46471,2.46625,2.4647,2.46625,7000000.0
2009-02-06 13:05:00,2.46716,2.46726,2.46693,2.46707,17000000.0
2009-02-06 13:06:00,2.46752,2.4679,2.46746,2.46746,22000000.0
2009-02-06 13:07:00,2.46736,2.46736,2.46583,2.46591,17000000.0
2009-02-06 13:08:00,2.46593,2.46626,2.46537,2.46537,37000000.0
2009-02-06 13:09:00,2.46424,2.46693,2.46424,2.46693,33000000.0
2009-02-06 13:10:00,2.46678,2.46689,2.4653,2.4653,32000000.0
2009-02-06 13:11:00,2.46514,2.46579,2.46514,2.46579,21000000.0
2009-02-06 13:12:00,2.46616,2.46616,2.4646,2.4646,7000000.0
2009-02-06 13:13:00,2.46424,2.46435,2.46408,2.46408,11000000.0
2009-02-06 13:14:00,2.46391,2.464,2.4639,2.46395,33000000.0
2009-02-06 13:15:00,2.46397,2.46407,2.46392,2.46407,25000000.0
2009-02-06 13:16:00,2.46399,2.46399,2.46342,2.46342,20000000.0
2009-02-06 13:17:00,2.46203,2.46203,2.46109,2.46109,19000000.0
2009-02-06 13:18:00,2.46105,2.46128,2.46105,2.46109,41000000.0
2009-02-06 13:19:00,2.46087,2.46098,2.46068,2.46098,36000000.0
2009-02-06 13:20:00,2.46192,2.46311,2.46192,2.46311,36000000.0
2009-02-06 13:21:00,2.46281,2.46291,2.46259,2.46284,54000000.0
2009-02-06 13:22:00,2.46299,2.46299,2.46283,2.46285,41000000.0
2009-02-06 13:23:00,2.46302,2.46325,2.46302,2.46325,11000000.0
2009-02-06 13:24:00,2.46298,2.46298,2.46165,2.46165,23000000.0
2009-02-06 13:25:00,2.46113,2.46113,2.46098,2.46103,25000000.0
2009-02-06 13:26:00,2.46108,2.46202,2.46108,2.46202,20000000.0
2009-02-06 13:27:00,2.46195,2.46236,2.46189,2.46214,32000000.0
2009-02-06 13:28:00,2.46228,2.46248,2.46223,2.46241,26000000.0
2009-02-06 13:29:00,2.46293,2.46323,2.46293,2.46323,25000000.0
2009-02-06 13:30:00,2.46309,2.46311,2.46277,2.46277,16000000.0
2009-02-06 13:31:00,2.46279,2.46279,2.46177,2.46183,21000000.0
2009-02-06 13:32:00,2.46184,2.46297,2.46184,2.46277,28000000.0
2009-02-06 13:33:00,2.46281,2.46348,2.46281,2.46342,18000000.0
2009-02-06 13:34:00,2.46355,2.46395,2.4635,2.46395,35000000.0
2009-02-06 13:35:00,2.4648,2.4648,2.46434,2.46444,10000000.0
2009-02-06 13:36:00,2.46437,2.46574,2.46437,2.46566,40000000.0
2009-02-06 13:37:00,2.46601,2.46601,2.46493,2.46493,22000000.0
2009-02-06 13:38:00,2.46465,2.46471,2.46454,2.46471,39000000.0
2009-02-06 13:39:00,2.46523,2.46633,2.46523,2.46633,32000000.0
2009-02-06 13:40:00,2.46631,2.46663,2.46629,2.46663,35000000.0
2009-02-06 13:41:00,2.46673,2.46711,2.46673,2.46711,27000000.0
2009-02-06 13:42:00,2.46797,2.4684,2.46692,2.46692,32000000.0
2009-02-06 13:43:00,2.46563,2.46563,2.46522,2.46534,26000000.0
2009-02-06 13:44:00,2.46497,2.46517,2.46488,2.46489,25000000.0
2009-02-06 13:45:00,2.46479,2.4649,2.46469,2.46469,21000000.0
2009-02-06 13:46:00,2.4646,2.46461,2.46418,2.46424,13000000.0
2009-02-06 13:47:00,2.4639,2.46394,2.46369,2.46369,22000000.0
2009-02-06 13:48:00,2.46393,2.46444,2.46393,2.46408,21000000.0
2009-02-06 13:49:00,2.46412,2.46457,2.46333,2.46333,24000000.0
2009-02-06 13:50:00,2.46348,2.46491,2.46348,2.4646,27000000.0
2009-02-06 13:51:00,2.46437,2.4647,2.46412,2.4647,27000000.0
2009-02-06 13:52:00,2.4648,2.4648,2.46453,2.46471,31000000.0
2009-02-06 13:53:00,2.4643,2.46477,2.4643,2.46462,31000000.0
2009-02-06 13:54:00,2.46438,2.46438,2.46338,2.46356,28000000.0
2009-02-06 13:55:00,2.46301,2.46321,2.46296,2.46296,33000000.0
2009-02-06 13:56:00,2.46294,2.46339,2.46286,2.4631,23000000.0
2009-02-06 13:57:00,2.46306,2.46331,2.46275,2.46275,19000000.0
2009-02-06 13:58:00,2.46302,2.46327,2.46302,2.46327,30000000.0
2009-02-06 13:59:00,2.46364,2.46407,2.46336,2.46336,39000000.0
2009-02-06 14:00:00,2.4637,2.46415,2.46356,2.46415,30000000.0
2009-02-06 14:01:00,2.46364,2.46364,2.46252,2.46252,16000000.0
2009-02-06 14:02:00,2.46223,2.46226,2.46179,2.46179,34000000.0
2009-02-06 14:03:00,2.46181,2.46257,2.46181,2.46257,24000000.0
2009-02-06 14:04:00,2.46275,2.46373,2.46275,2.46373,20000000.0
2009-02-06 14:05:00,2.46372,2.46382,2.46364,2.46364,31000000.0
2009-02-06 14:06:00,2.46391,2.46391,2.46345,2.46349,28000000.0
2009-02-06 14:07:00,2.46378,2.46378,2.46334,2.46341,32000000.0
2009-02-06 14:08:00,2.46316,2.46425,2.46279,2.46279,22000000.0
2009-02-06 14:09:00,2.46323,2.46541,2.46323,2.46541,15000000.0
2009-02-06 14:10:00,2.46576,2.46585,2.46536,2.46566,24000000.0
2009-02-06 14:11:00,2.46438,2.46445,2.46385,2.46445,22000000.0
2009-02-06 14:12:00,2.46493,2.46493,2.46394,2.46394,17000000.0
2009-02-06 14:13:00,2.46403,2.46483,2.46403,2.46441,19000000.0
2009-02-06 14:14:00,2.46469,2.46539,2.46467,2.46539,22000000.0
2009-02-06 14:15:00,2.46541,2.4655,2.46519,2.46532,26000000.0
2009-02-06 14:16:00,2.46513,2.46542,2.46493,2.46542,10000000.0
2009-02-06 14:17:00,2.46546,2.46573,2.46503,2.46573,8000000.0
2009-02-06 14:18:00,2.46535,2.46535,2.46492,2.46529,13000000.0
2009-02-06 14:19:00,2.4654,2.46551,2.46516,2.46516,29000000.0
2009-02-06 14:20:00,2.46623,2.46674,2.46623,2.46669,15000000.0
2009-02-06 14:21:00,2.46758,2.46808,2.46746,2.46747,18000000.0
2009-02-06 14:22:00,2.46687,2.46687,2.46669,2.46669,10000000.0
2009-02-06 14:23:00,2.46666,2.46695,2.46666,2.46689,24000000.0
2009-02-06 14:24:00,2.46674,2.46709,2.46674,2.46707,17000000.0
2009-02-06 14:25:00,2.46709,2.46709,2.46698,2.46701,31000000.0
2009-02-06 14:26:00,2.46692,2.46709,2.46691,2.46709,14000000.0
2009-02-06 14:27:00,2.46633,2.46633,2.46625,2.46627,14000000.0
2009-02-06 14:28:00,2.46673,2.46676,2.46508,2.46579,9000000.0
2009-02-06 14:29:00,2.4661,2.4661,2.46604,2.46604,7000000.0
2009-02-06 14:30:00,2.46639,2.46917,2.46639,2.46917,17000000.0
2009-02-06 14:31:00,2.46908,2.46934,2.46908,2.46934,21000000.0
2009-02-06 14:32:00,2.46865,2.46865,2.46715,2.46715,8000000.0
2009-02-06 14:33:00,2.46732,2.46757,2.4672,2.4672,10000000.0
2009-02-06 14:34:00,2.46689,2.46694,2.46677,2.46681,11000000.0
2009-02-06 14:35:00,2.46653,2.46669,2.46652,2.46652,7000000.0
2009-02-06 14:36:00,2.46626,2.46626,2.46579,2.46617,8000000.0
2009-02-06 14:37:00,2.46669,2.46808,2.46669,2.46808,11000000.0
2009-02-06 14:38:00,2.46778,2.46778,2.4672,2.4672,7000000.0
2009-02-06 14:39:00,2.46668,2.46752,2.46668,2.46752,8000000.0
2009-02-06 14:40:00,2.46724,2.46724,2.46692,2.46696,8000000.0
2009-02-06 14:41:00,2.46719,2.46728,2.4671,2.46728,10000000.0
2009-02-06 14:42:00,2.4674,2.46785,2.4674,2.46743,9000000.0
2009-02-06 14:43:00,2.46734,2.46735,2.46714,2.46721,8000000.0
2009-02-06 14:44:00,2.4673,2.4673,2.46703,2.46703,8000000.0
2009-02-06 14:45:00,2.4674,2.4674,2.46691,2.46691,7000000.0
2009-02-06 14:46:00,2.46642,2.46692,2.46609,2.46692,9000000.0
2009-02-06 14:47:00,2.46679,2.46679,2.46596,2.46621,8000000.0
2009-02-06 14:48:00,2.46652,2.46678,2.46606,2.46621,8000000.0
2009-02-06 14:49:00,2.46656,2.46688,2.46656,2.46688,9000000.0
2009-02-06 14:50:00,2.46666,2.46666,2.46635,2.46648,7000000.0
2009-02-06 14:51:00,2.46645,2.46694,2.46638,2.46694,10000000.0
2009-02-06 14:52:00,2.46734,2.46756,2.46734,2.46747,7000000.0
2009-02-06 14:53:00,2.46659,2.46659,2.46595,2.46604,7000000.0
2009-02-06 14:54:00,2.46589,2.46591,2.46552,2.46552,8000000.0
2009-02-06 14:55:00,2.46586,2.46605,2.46576,2.46597,7000000.0
2009-02-06 14:56:00,2.46604,2.46604,2.4656,2.46575,8000000.0
2009-02-06 14:57:00,2.46564,2.46564,2.46518,2.46531,7000000.0
2009-02-06 14:58:00,2.46545,2.46579,2.46535,2.46579,8000000.0
2009-02-06 14:59:00,2.46601,2.46623,2.46601,2.46618,8000000.0
2009-02-06 15:00:00,2.46654,2.46654,2.46603,2.46633,7000000.0
2009-02-06 15:01:00,2.46652,2.46658,2.46633,2.46633,8000000.0
2009-02-06 15:02:00,2.46605,2.46632,2.46579,2.46606,7000000.0
2009-02-06 15:03:00,2.46575,2.46575,2.4654,2.4655,7000000.0
2009-02-06 15:04:00,2.46559,2.46559,2.46471,2.46471,8000000.0
2009-02-06 15:05:00,2.46431,2.46437,2.46372,2.46372,7000000.0
2009-02-06 15:06:00,2.46378,2.46378,2.46355,2.46355,8000000.0
2009-02-06 15:07:00,2.46351,2.46387,2.46349,2.46382,11000000.0
2009-02-06 15:08:00,2.46387,2.46405,2.46371,2.46371,8000000.0
2009-02-06 15:09:00,2.46377,2.46442,2.46377,2.46401,7000000.0
2009-02-06 15:10:00,2.46377,2.46453,2.46365,2.46453,7000000.0
2009-02-06 15:11:00,2.46469,2.46526,2.46469,2.46526,11000000.0
2009-02-06 15:12:00,2.46516,2.46556,2.46513,2.46546,10000000.0
2009-02-06 15:13:00,2.46551,2.46582,2.46551,2.46577,9000000.0
2009-02-06 15:14:00,2.46577,2.46658,2.46573,2.46658,10000000.0
2009-02-06 15:15:00,2.46595,2.46611,2.4652,2.46611,8000000.0
2009-02-06 15:16:00,2.4661,2.46632,2.46582,2.46582,9000000.0
2009-02-06 15:17:00,2.46571,2.46616,2.46571,2.46616,9000000.0
2009-02-06 15:18:00,2.46622,2.46655,2.46609,2.46655,8000000.0
2009-02-06 15:19:00,2.46697,2.46752,2.46697,2.46752,7000000.0
2009-02-06 15:20:00,2.46721,2.46721,2.46389,2.46389,9000000.0
2009-02-06 15:21:00,2.46297,2.46297,2.46239,2.46239,8000000.0
2009-02-06 15:22:00,2.46315,2.46489,2.46315,2.46431,9000000.0
2009-02-06 15:23:00,2.46515,2.46584,2.46515,2.46549,8000000.0
2009-02-06 15:24:00,2.46514,2.46514,2.46391,2.46391,8000000.0
2009-02-06 15:25:00,2.46335,2.46392,2.4633,2.46388,7000000.0
2009-02-06 15:26:00,2.46423,2.46463,2.46423,2.46463,7000000.0
2009-02-06 15:27:00,2.46527,2.46527,2.46166,2.46166,7000000.0
2009-02-06 15:28:00,2.46086,2.46086,2.4587,2.4587,11000000.0
2009-02-06 15:29:00,2.45929,2.45962,2.45906,2.4593,7000000.0
2009-02-06 15:30:00,2.45875,2.45875,2.45562,2.45562,9000000.0
2009-02-06 15:31:00,2.45513,2.45742,2.45508,2.45742,9000000.0
2009-02-06 15:32:00,2.4556,2.45712,2.45363,2.45712,10000000.0
2009-02-06 15:33:00,2.45508,2.45784,2.45453,2.45784,8000000.0
2009-02-06 15:34:00,2.45747,2.45795,2.45587,2.4564,9000000.0
2009-02-06 15:35:00,2.45676,2.45676,2.45481,2.45488,7000000.0
2009-02-06 15:36:00,2.45597,2.45603,2.45414,2.45414,7000000.0
2009-02-06 15:37:00,2.45414,2.4545,2.45329,2.4545,8000000.0
2009-02-06 15:38:00,2.45257,2.45442,2.45257,2.45391,7000000.0
2009-02-06 15:39:00,2.45317,2.45385,2.45297,2.45318,10000000.0
2009-02-06 15:40:00,2.45692,2.45722,2.45373,2.45373,9000000.0
2009-02-06 15:41:00,2.45348,2.45412,2.45348,2.45373,11000000.0
2009-02-06 15:42:00,2.45408,2.45689,2.45408,2.45689,8000000.0
2009-02-06 15:43:00,2.45781,2.45966,2.45781,2.45966,8000000.0
2009-02-06 15:44:00,2.45734,2.45734,2.45491,2.45559,8000000.0
2009-02-06 15:45:00,2.45659,2.45999,2.45659,2.45916,8000000.0
2009-02-06 15:46:00,2.45946,2.46113,2.45946,2.46113,10000000.0
2009-02-06 15:47:00,2.46078,2.46094,2.45973,2.45973,7000000.0
2009-02-06 15:48:00,2.45914,2.45914,2.45793,2.45795,7000000.0
2009-02-06 15:49:00,2.45806,2.45871,2.45801,2.45871,8000000.0
2009-02-06 15:50:00,2.4592,2.4592,2.45775,2.45832,8000000.0
2009-02-06 15:51:00,2.45616,2.4575,2.45616,2.45683,9000000.0
2009-02-06 15:52:00,2.45568,2.45735,2.45564,2.45735,7000000.0
2009-02-06 15:53:00,2.45596,2.4563,2.45501,2.45535,7000000.0
2009-02-06 15:54:00,2.4558,2.4558,2.45485,2.45485,11000000.0
2009-02-06 15:55:00,2.45469,2.45469,2.45413,2.45448,9000000.0
2009-02-06 15:56:00,2.45465,2.45509,2.4543,2.45509,7000000.0
2009-02-06 15:57:00,2.45453,2.45478,2.45374,2.45374,10000000.0
2009-02-06 15:58:00,2.45453,2.45453,2.4526,2.4526,10000000.0
2009-02-06 15:59:00,2.45375,2.45442,2.45359,2.45442,7000000.0
2009-02-06 16:00:00,2.4541,2.4541,2.45119,2.45119,7000000.0
2009-02-06 16:01:00,2.45134,2.45211,2.45134,2.4521,9000000.0
2009-02-06 16:02:00,2.45163,2.45163,2.44908,2.44908,8000000.0
2009-02-06 16:03:00,2.44845,2.44909,2.44317,2.44317,11000000.0
2009-02-06 16:04:00,2.44237,2.44375,2.44237,2.44348,8000000.0
2009-02-06 16:05:00,2.44309,2.44562,2.44309,2.44562,9000000.0
2009-02-06 16:06:00,2.44482,2.44512,2.44476,2.44476,10000000.0
2009-02-06 16:07:00,2.44495,2.44589,2.44409,2.44589,10000000.0
2009-02-06 16:08:00,2.44618,2.44655,2.44615,2.44615,8000000.0
2009-02-06 16:09:00,2.4453,2.44539,2.44497,2.44522,7000000.0
2009-02-06 16:10:00,2.44593,2.44622,2.44567,2.44599,7000000.0
2009-02-06 16:11:00,2.44629,2.44668,2.44357,2.44357,10000000.0
2009-02-06 16:12:00,2.44366,2.44437,2.44366,2.44435,9000000.0
2009-02-06 16:13:00,2.44529,2.44529,2.44443,2.44511,7000000.0
2009-02-06 16:14:00,2.44511,2.44534,2.44508,2.4453,11000000.0
2009-02-06 16:15:00,2.44591,2.44627,2.44591,2.44609,7000000.0
2009-02-06 16:16:00,2.44599,2.44777,2.44599,2.44777,7000000.0
2009-02-06 16:17:00,2.44746,2.44746,2.44598,2.44713,11000000.0
2009-02-06 16:18:00,2.44751,2.44797,2.44746,2.44794,11000000.0
2009-02-06 16:19:00,2.44833,2.44926,2.44833,2.44926,11000000.0
2009-02-06 16:20:00,2.45003,2.45199,2.45003,2.45199,9000000.0
2009-02-06 16:21:00,2.45192,2.45192,2.45137,2.45159,9000000.0
2009-02-06 16:22:00,2.45185,2.45278,2.45129,2.45167,8000000.0
2009-02-06 16:23:00,2.45088,2.45088,2.449,2.44907,8000000.0
2009-02-06 16:24:00,2.44838,2.44925,2.44838,2.44912,10000000.0
2009-02-06 16:25:00,2.4495,2.45168,2.4495,2.45168,7000000.0
2009-02-06 16:26:00,2.45228,2.45228,2.45135,2.45145,7000000.0
2009-02-06 16:27:00,2.45226,2.45289,2.45226,2.45289,11000000.0
2009-02-06 16:28:00,2.45267,2.45326,2.45267,2.45326,11000000.0
2009-02-06 16:29:00,2.45327,2.45353,2.45311,2.45311,7000000.0
2009-02-06 16:30:00,2.45158,2.45197,2.45123,2.45184,8000000.0
2009-02-06 16:31:00,2.45242,2.45242,2.45181,2.45221,7000000.0
2009-02-06 16:32:00,2.45176,2.45237,2.45105,2.45105,8000000.0
2009-02-06 16:33:00,2.44964,2.44964,2.4466,2.4466,11000000.0
2009-02-06 16:34:00,2.44598,2.44624,2.44432,2.44432,8000000.0
2009-02-06 16:35:00,2.444,2.444,2.44294,2.44294,7000000.0
2009-02-06 16:36:00,2.4423,2.4423,2.43956,2.43956,8000000.0
2009-02-06 16:37:00,2.44023,2.44137,2.44023,2.44068,8000000.0
2009-02-06 16:38:00,2.44094,2.44128,2.44043,2.44128,7000000.0
2009-02-06 16:39:00,2.44214,2.44231,2.44147,2.44231,8000000.0
2009-02-06 16:40:00,2.44206,2.44206,2.44124,2.44197,11000000.0
2009-02-06 16:41:00,2.44166,2.44287,2.44143,2.44287,10000000.0
2009-02-06 16:42:00,2.44271,2.44324,2.44269,2.44324,7000000.0
2009-02-06 16:43:00,2.44324,2.44324,2.44303,2.44324,7000000.0
2009-02-06 16:44:00,2.44333,2.44333,2.44302,2.44329,7000000.0
2009-02-06 16:45:00,2.44285,2.44285,2.44023,2.44023,11000000.0
2009-02-06 16:46:00,2.43923,2.43923,2.4382,2.43855,11000000.0
2009-02-06 16:47:00,2.43894,2.4393,2.43887,2.4393,7000000.0
2009-02-06 16:48:00,2.439,2.44001,2.439,2.43918,10000000.0
2009-02-06 16:49:00,2.43908,2.43949,2.43898,2.43949,8000000.0
2009-02-06 16:50:00,2.43992,2.44006,2.43975,2.44006,8000000.0
2009-02-06 16:51:00,2.4402,2.44028,2.43991,2.44028,9000000.0
2009-02-06 16:52:00,2.44164,2.44308,2.44164,2.44308,7000000.0
2009-02-06 16:53:00,2.44343,2.44416,2.44315,2.44416,8000000.0
2009-02-06 16:54:00,2.44379,2.44387,2.44081,2.44081,7000000.0
2009-02-06 16:55:00,2.44134,2.44145,2.4412,2.4414,11000000.0
2009-02-06 16:56:00,2.44264,2.44264,2.44204,2.44204,11000000.0
2009-02-06 16:57:00,2.44223,2.44282,2.44203,2.44282,7000000.0
2009-02-06 16:58:00,2.44372,2.44372,2.44178,2.44178,8000000.0
2009-02-06 16:59:00,2.44006,2.44326,2.44006,2.44326,7000000.0
2009-02-06 17:00:00,2.4445,2.44479,2.44406,2.44406,11000000.0
2009-02-06 17:01:00,2.44413,2.44413,2.44371,2.44371,7000000.0
2009-02-06 17:02:00,2.44503,2.44503,2.44415,2.44417,8000000.0
2009-02-06 17:03:00,2.44387,2.44431,2.44185,2.44307,7000000.0
2009-02-06 17:04:00,2.44243,2.44243,2.44157,2.44157,7000000.0
2009-02-06 17:05:00,2.44165,2.44165,2.4394,2.44077,10000000.0
2009-02-06 17:06:00,2.44043,2.44084,2.43937,2.43937,9000000.0
2009-02-06 17:07:00,2.43946,2.43946,2.43731,2.43731,8000000.0
2009-02-06 17:08:00,2.43703,2.43722,2.43625,2.43722,9000000.0
2009-02-06 17:09:00,2.437,2.43831,2.437,2.43831,8000000.0
2009-02-06 17:10:00,2.4382,2.4382,2.43752,2.43805,9000000.0
2009-02-06 17:11:00,2.43847,2.43946,2.43847,2.43849,8000000.0
2009-02-06 17:12:00,2.43843,2.43851,2.43782,2.43782,7000000.0
2009-02-06 17:13:00,2.43833,2.43846,2.43827,2.43838,8000000.0
2009-02-06 17:14:00,2.43879,2.43958,2.43862,2.43958,8000000.0
2009-02-06 17:15:00,2.43956,2.44045,2.43956,2.44021,7000000.0
2009-02-06 17:16:00,2.44113,2.44256,2.44018,2.44256,10000000.0
2009-02-06 17:17:00,2.44505,2.44505,2.44043,2.44043,7000000.0
2009-02-06 17:18:00,2.44197,2.44465,2.44197,2.44465,9000000.0
2009-02-06 17:19:00,2.4446,2.44517,2.44456,2.44517,7000000.0
2009-02-06 17:20:00,2.44454,2.44528,2.44441,2.44513,8000000.0
2009-02-06 17:21:00,2.4449,2.44519,2.44471,2.44519,10000000.0
2009-02-06 17:22:00,2.44679,2.44727,2.44665,2.44697,8000000.0
2009-02-06 17:23:00,2.44612,2.44642,2.44542,2.44642,8000000.0
2009-02-06 17:24:00,2.44553,2.44553,2.44439,2.44453,7000000.0
2009-02-06 17:25:00,2.44418,2.44418,2.4439,2.4439,7000000.0
2009-02-06 17:26:00,2.44388,2.44436,2.44388,2.44418,7000000.0
2009-02-06 17:27:00,2.44389,2.44508,2.44384,2.44508,9000000.0
2009-02-06 17:28:00,2.44495,2.44495,2.44441,2.44441,7000000.0
2009-02-06 17:29:00,2.44465,2.44536,2.44465,2.44524,8000000.0
2009-02-06 17:30:00,2.44625,2.44636,2.44509,2.44509,8000000.0
2009-02-06 17:31:00,2.44428,2.44428,2.44353,2.44353,9000000.0
2009-02-06 17:32:00,2.44358,2.44358,2.44281,2.44311,8000000.0
2009-02-06 17:33:00,2.44266,2.44278,2.44228,2.44228,11000000.0
2009-02-06 17:34:00,2.4419,2.44288,2.4419,2.44198,9000000.0
2009-02-06 17:35:00,2.44097,2.44351,2.4408,2.44351,7000000.0
2009-02-06 17:36:00,2.44383,2.44422,2.44317,2.4432,7000000.0
2009-02-06 17:37:00,2.44405,2.44406,2.44349,2.44391,7000000.0
2009-02-06 17:38:00,2.44405,2.44434,2.44389,2.44417,8000000.0
2009-02-06 17:39:00,2.4437,2.4437,2.44212,2.44223,7000000.0
2009-02-06 17:40:00,2.44257,2.4439,2.4418,2.4439,9000000.0
2009-02-06 17:41:00,2.44347,2.44386,2.44291,2.44386,8000000.0
2009-02-06 17:42:00,2.4429,2.44438,2.4429,2.44438,11000000.0
2009-02-06 17:43:00,2.44457,2.44488,2.44452,2.44486,7000000.0
2009-02-06 17:44:00,2.44474,2.4448,2.44445,2.4448,10000000.0
2009-02-06 17:45:00,2.44405,2.44514,2.44355,2.44504,7000000.0
2009-02-06 17:46:00,2.44469,2.44491,2.44469,2.44487,8000000.0
2009-02-06 17:47:00,2.44468,2.44468,2.44347,2.44356,8000000.0
2009-02-06 17:48:00,2.44359,2.44431,2.44359,2.44431,7000000.0
2009-02-06 17:49:00,2.4443,2.44461,2.44419,2.44451,7000000.0
2009-02-06 17:50:00,2.44445,2.44483,2.44436,2.4448,7000000.0
2009-02-06 17:51:00,2.44238,2.44238,2.44143,2.44199,7000000.0
2009-02-06 17:52:00,2.44124,2.4414,2.44039,2.44122,7000000.0
2009-02-06 17:53:00,2.44076,2.44076,2.43975,2.44062,7000000.0
2009-02-06 17:54:00,2.43954,2.43982,2.43941,2.43969,11000000.0
2009-02-06 17:55:00,2.44003,2.44133,2.44003,2.44116,7000000.0
2009-02-06 17:56:00,2.44135,2.44135,2.44047,2.44063,7000000.0
2009-02-06 17:57:00,2.44099,2.44199,2.44091,2.44199,10000000.0
2009-02-06 17:58:00,2.44229,2.44272,2.44028,2.44028,10000000.0
2009-02-06 17:59:00,2.44003,2.44035,2.43928,2.43928,10000000.0
2009-02-06 18:00:00,2.44005,2.4405,2.43833,2.43833,10000000.0
2009-02-06 18:01:00,2.43812,2.43812,2.43723,2.4378,8000000.0
2009-02-06 18:02:00,2.43755,2.43755,2.4357,2.4357,8000000.0
2009-02-06 18:03:00,2.43561,2.43718,2.43561,2.43718,10000000.0
2009-02-06 18:04:00,2.43785,2.43785,2.43735,2.43783,8000000.0
2009-02-06 18:05:00,2.43771,2.43798,2.43607,2.43607,10000000.0
2009-02-06 18:06:00,2.43311,2.43452,2.43296,2.43333,10000000.0
2009-02-06 18:07:00,2.43307,2.43334,2.4316,2.43334,8000000.0
2009-02-06 18:08:00,2.43234,2.43234,2.43116,2.43116,8000000.0
2009-02-06 18:09:00,2.43167,2.43167,2.4305,2.43124,8000000.0
2009-02-06 18:10:00,2.43139,2.43165,2.43126,2.43126,11000000.0
2009-02-06 18:11:00,2.43201,2.43209,2.43147,2.43147,7000000.0
2009-02-06 18:12:00,2.43104,2.43136,2.43094,2.43094,9000000.0
2009-02-06 18:13:00,2.43142,2.4332,2.43142,2.4332,11000000.0
2009-02-06 18:14:00,2.43361,2.43393,2.43327,2.43356,7000000.0
2009-02-06 18:15:00,2.43365,2.43365,2.43299,2.43355,8000000.0
2009-02-06 18:16:00,2.43413,2.4344,2.43401,2.43401,11000000.0
2009-02-06 18:17:00,2.43372,2.4344,2.43335,2.43335,10000000.0
2009-02-06 18:18:00,2.43286,2.43295,2.43234,2.43234,8000000.0
2009-02-06 18:19:00,2.43315,2.43411,2.43315,2.43356,9000000.0
2009-02-06 18:20:00,2.43195,2.43276,2.43177,2.43276,7000000.0
2009-02-06 18:21:00,2.43335,2.43518,2.43322,2.43504,11000000.0
2009-02-06 18:22:00,2.4351,2.43633,2.4351,2.43557,11000000.0
2009-02-06 18:23:00,2.43571,2.4365,2.43566,2.4365,8000000.0
2009-02-06 18:24:00,2.43543,2.43608,2.43543,2.43608,10000000.0
2009-02-06 18:25:00,2.43561,2.43625,2.43561,2.43621,7000000.0
2009-02-06 18:26:00,2.43562,2.43562,2.4353,2.4353,8000000.0
2009-02-06 18:27:00,2.43578,2.43623,2.43578,2.43585,7000000.0
2009-02-06 18:28:00,2.43565,2.4358,2.43527,2.43527,7000000.0
2009-02-06 18:29:00,2.43408,2.43449,2.43408,2.43409,7000000.0
2009-02-06 18:30:00,2.43431,2.43479,2.4338,2.4338,8000000.0
2009-02-06 18:31:00,2.43204,2.43204,2.4316,2.4316,9000000.0
2009-02-06 18:32:00,2.43154,2.43154,2.43078,2.43085,11000000.0
2009-02-06 18:33:00,2.43189,2.43211,2.43189,2.43208,11000000.0
2009-02-06 18:34:00,2.43124,2.43308,2.43123,2.43308,7000000.0
2009-02-06 18:35:00,2.43279,2.43329,2.43279,2.43329,8000000.0
2009-02-06 18:36:00,2.43303,2.43303,2.43246,2.43267,7000000.0
2009-02-06 18:37:00,2.43279,2.43339,2.43274,2.43339,8000000.0
2009-02-06 18:38:00,2.43387,2.43405,2.43306,2.43306,8000000.0
2009-02-06 18:39:00,2.43379,2.43521,2.43379,2.4348,7000000.0
2009-02-06 18:40:00,2.43588,2.43591,2.4351,2.4351,7000000.0
2009-02-06 18:41:00,2.43441,2.43455,2.43388,2.43455,8000000.0
2009-02-06 18:42:00,2.43288,2.43313,2.43191,2.43191,11000000.0
2009-02-06 18:43:00,2.43145,2.43181,2.4312,2.43181,8000000.0
2009-02-06 18:44:00,2.43159,2.43184,2.43145,2.43145,7000000.0
2009-02-06 18:45:00,2.4323,2.43278,2.43113,2.43113,11000000.0
2009-02-06 18:46:00,2.43121,2.43267,2.43121,2.43267,9000000.0
2009-02-06 18:47:00,2.4327,2.4331,2.43263,2.43291,8000000.0
2009-02-06 18:48:00,2.43202,2.43202,2.43068,2.43068,9000000.0
2009-02-06 18:49:00,2.42992,2.43151,2.4298,2.43151,7000000.0
2009-02-06 18:50:00,2.4322,2.43227,2.4315,2.43227,11000000.0
2009-02-06 18:51:00,2.43234,2.43295,2.43234,2.43295,5000000.0
2009-02-06 18:52:00,2.43328,2.43459,2.43328,2.43459,8000000.0
2009-02-06 18:53:00,2.43465,2.43509,2.43465,2.43509,11000000.0
2009-02-06 18:54:00,2.4351,2.43543,2.43472,2.43472,7000000.0
2009-02-06 18:55:00,2.43549,2.43549,2.43487,2.43496,7000000.0
2009-02-06 18:56:00,2.43335,2.43335,2.43109,2.43109,7000000.0
2009-02-06 18:57:00,2.43106,2.43189,2.43102,2.43189,10000000.0
2009-02-06 18:58:00,2.43179,2.43185,2.43153,2.43153,9000000.0
2009-02-06 18:59:00,2.43154,2.43154,2.42956,2.42956,8000000.0
2009-02-06 19:00:00,2.42922,2.42998,2.42922,2.42998,7000000.0
2009-02-06 19:01:00,2.43011,2.43151,2.43011,2.43151,7000000.0
2009-02-06 19:02:00,2.43165,2.43193,2.43146,2.43146,8000000.0
2009-02-06 19:03:00,2.43157,2.43271,2.43137,2.43137,7000000.0
2009-02-06 19:04:00,2.43124,2.43156,2.43042,2.43042,8000000.0
2009-02-06 19:05:00,2.42998,2.43014,2.42995,2.42998,8000000.0
2009-02-06 19:06:00,2.43006,2.43065,2.42987,2.43065,8000000.0
2009-02-06 19:07:00,2.43027,2.43041,2.43027,2.43041,9000000.0
2009-02-06 19:08:00,2.43047,2.43047,2.42968,2.42968,8000000.0
2009-02-06 19:09:00,2.42931,2.42931,2.42883,2.42914,7000000.0
2009-02-06 19:10:00,2.4288,2.42984,2.4288,2.42984,11000000.0
2009-02-06 19:11:00,2.43014,2.43014,2.42921,2.42921,10000000.0
2009-02-06 19:12:00,2.42936,2.42956,2.42936,2.42937,7000000.0
2009-02-06 19:13:00,2.42847,2.429,2.42707,2.429,6000000.0
2009-02-06 19:14:00,2.42959,2.42959,2.42889,2.42889,8000000.0
2009-02-06 19:15:00,2.42924,2.4303,2.42924,2.4303,10000000.0
2009-02-06 19:16:00,2.4303,2.4303,2.42897,2.42897,8000000.0
2009-02-06 19:17:00,2.43016,2.43113,2.43016,2.43113,10000000.0
2009-02-06 19:18:00,2.43102,2.43102,2.43032,2.43032,11000000.0
2009-02-06 19:19:00,2.4301,2.4301,2.4299,2.4299,8000000.0
2009-02-06 19:20:00,2.42998,2.43023,2.42997,2.43023,11000000.0
2009-02-06 19:21:00,2.43056,2.4306,2.42815,2.42815,10000000.0
2009-02-06 19:22:00,2.42759,2.42782,2.42757,2.42782,9000000.0
2009-02-06 19:23:00,2.428,2.42969,2.428,2.42969,8000000.0
2009-02-06 19:24:00,2.42965,2.4297,2.42905,2.42905,9000000.0
2009-02-06 19:25:00,2.42774,2.42774,2.42546,2.42546,9000000.0
2009-02-06 19:26:00,2.42491,2.42505,2.42477,2.42486,7000000.0
2009-02-06 19:27:00,2.42511,2.4255,2.42511,2.42541,8000000.0
2009-02-06 19:28:00,2.42649,2.42649,2.42578,2.42578,10000000.0
2009-02-06 19:29:00,2.42565,2.42663,2.42565,2.42663,7000000.0
2009-02-06 19:30:00,2.42639,2.42662,2.4257,2.4257,10000000.0
2009-02-06 19:31:00,2.42647,2.42751,2.42647,2.42751,7000000.0
2009-02-06 19:32:00,2.42677,2.42677,2.42586,2.42611,10000000.0
2009-02-06 19:33:00,2.42628,2.42797,2.42628,2.42797,7000000.0
2009-02-06 19:34:00,2.42899,2.42994,2.42899,2.42994,8000000.0
2009-02-06 19:35:00,2.42928,2.42928,2.4284,2.42851,7000000.0
2009-02-06 19:36:00,2.42865,2.42919,2.42865,2.42891,7000000.0
2009-02-06 19:37:00,2.42872,2.42872,2.42765,2.42765,8000000.0
2009-02-06 19:38:00,2.42813,2.42831,2.42794,2.42794,8000000.0
2009-02-06 19:39:00,2.42793,2.42814,2.4277,2.4277,8000000.0
2009-02-06 19:40:00,2.42771,2.42771,2.42727,2.42757,7000000.0
2009-02-06 19:41:00,2.42737,2.42773,2.42737,2.42741,9000000.0
2009-02-06 19:42:00,2.42767,2.42889,2.42767,2.42889,7000000.0
2009-02-06 19:43:00,2.42933,2.42933,2.4283,2.4283,11000000.0
2009-02-06 19:44:00,2.42777,2.42777,2.42724,2.42733,8000000.0
2009-02-06 19:45:00,2.42771,2.42771,2.42659,2.42659,9000000.0
2009-02-06 19:46:00,2.42601,2.42601,2.42526,2.42532,7000000.0
2009-02-06 19:47:00,2.42291,2.42291,2.4218,2.42186,9000000.0
2009-02-06 19:48:00,2.42143,2.42143,2.42065,2.42071,8000000.0
2009-02-06 19:49:00,2.42093,2.42101,2.42022,2.42022,7000000.0
2009-02-06 19:50:00,2.4191,2.4191,2.41837,2.41837,7000000.0
2009-02-06 19:51:00,2.41811,2.41819,2.41749,2.41749,7000000.0
2009-02-06 19:52:00,2.41704,2.41704,2.41588,2.41588,7000000.0
2009-02-06 19:53:00,2.41633,2.41685,2.41633,2.41685,7000000.0
2009-02-06 19:54:00,2.41801,2.41955,2.41801,2.41955,8000000.0
2009-02-06 19:55:00,2.41997,2.42082,2.41997,2.42082,8000000.0
2009-02-06 19:56:00,2.42052,2.42052,2.41808,2.41808,8000000.0
2009-02-06 19:57:00,2.41744,2.41814,2.41744,2.41814,7000000.0
2009-02-06 19:58:00,2.41759,2.41759,2.41679,2.41717,10000000.0
2009-02-06 19:59:00,2.41798,2.41798,2.41586,2.41586,8000000.0
2009-02-06 20:00:00,2.41654,2.4176,2.41654,2.4176,7000000.0
2009-02-06 20:01:00,2.41826,2.41826,2.41806,2.41822,7000000.0
2009-02-06 20:02:00,2.41756,2.41756,2.41617,2.41617,7000000.0
2009-02-06 20:03:00,2.41703,2.41795,2.41703,2.41765,9000000.0
2009-02-06 20:04:00,2.41745,2.41785,2.41735,2.41785,9000000.0
2009-02-06 20:05:00,2.41807,2.41931,2.41807,2.41931,9000000.0
2009-02-06 20:06:00,2.41898,2.42021,2.41898,2.41999,11000000.0
2009-02-06 20:07:00,2.41954,2.41954,2.41707,2.41707,10000000.0
2009-02-06 20:08:00,2.4186,2.41932,2.4186,2.41931,8000000.0
2009-02-06 20:09:00,2.41939,2.41959,2.41914,2.41952,7000000.0
2009-02-06 20:10:00,2.41969,2.42031,2.41772,2.41772,8000000.0
2009-02-06 20:11:00,2.41744,2.41778,2.41702,2.41702,8000000.0
2009-02-06 20:12:00,2.41703,2.41728,2.41703,2.41719,7000000.0
2009-02-06 20:13:00,2.41694,2.41719,2.41654,2.41719,10000000.0
2009-02-06 20:14:00,2.41745,2.41828,2.41734,2.41812,9000000.0
2009-02-06 20:15:00,2.41833,2.41833,2.41731,2.41731,7000000.0
2009-02-06 20:16:00,2.41692,2.41692,2.41658,2.41687,7000000.0
2009-02-06 20:17:00,2.41741,2.41783,2.4174,2.41783,11000000.0
2009-02-06 20:18:00,2.41766,2.41778,2.41745,2.41778,9000000.0
2009-02-06 20:19:00,2.41735,2.41735,2.41538,2.41538,8000000.0
2009-02-06 20:20:00,2.41472,2.41495,2.41453,2.41495,7000000.0
2009-02-06 20:21:00,2.41567,2.41598,2.41567,2.41594,11000000.0
2009-02-06 20:22:00,2.41562,2.41562,2.41529,2.4154,7000000.0
2009-02-06 20:23:00,2.41566,2.41584,2.41548,2.41584,7000000.0
2009-02-06 20:24:00,2.41496,2.41496,2.4146,2.4146,8000000.0
2009-02-06 20:25:00,2.41474,2.41474,2.41405,2.4141,11000000.0
2009-02-06 20:26:00,2.41407,2.41524,2.41407,2.41524,8000000.0
2009-02-06 20:27:00,2.4149,2.4149,2.41441,2.41465,5000000.0
2009-02-06 20:28:00,2.41473,2.41473,2.41428,2.41442,7000000.0
2009-02-06 20:29:00,2.41489,2.41558,2.41489,2.41549,8000000.0
2009-02-06 20:30:00,2.41656,2.41754,2.41656,2.41706,8000000.0
2009-02-06 20:31:00,2.41506,2.41752,2.4149,2.41752,7000000.0
2009-02-06 20:32:00,2.41701,2.41701,2.41628,2.41683,7000000.0
2009-02-06 20:33:00,2.41649,2.41649,2.41494,2.41494,7000000.0
2009-02-06 20:34:00,2.41508,2.41769,2.41508,2.41769,8000000.0
2009-02-06 20:35:00,2.41822,2.4183,2.41816,2.4183,9000000.0
2009-02-06 20:36:00,2.41724,2.41724,2.41537,2.41537,7000000.0
2009-02-06 20:37:00,2.41609,2.41739,2.41609,2.41739,11000000.0
2009-02-06 20:38:00,2.41908,2.42032,2.41908,2.4192,10000000.0
2009-02-06 20:39:00,2.41914,2.41963,2.41907,2.41907,9000000.0
2009-02-06 20:40:00,2.41944,2.42012,2.41944,2.41972,8000000.0
2009-02-06 20:41:00,2.4197,2.42058,2.41951,2.42058,8000000.0
2009-02-06 20:42:00,2.42119,2.42119,2.42028,2.42063,11000000.0
2009-02-06 20:43:00,2.42043,2.42043,2.41894,2.41894,8000000.0
2009-02-06 20:44:00,2.41867,2.41876,2.41849,2.41876,10000000.0
2009-02-06 20:45:00,2.41967,2.42024,2.41967,2.41998,7000000.0
2009-02-06 20:46:00,2.42059,2.42084,2.42059,2.42084,8000000.0
2009-02-06 20:47:00,2.42114,2.42623,2.42114,2.42623,7000000.0
2009-02-06 20:48:00,2.42605,2.42655,2.4258,2.42655,10000000.0
2009-02-06 20:49:00,2.42659,2.42669,2.42523,2.42523,7000000.0
2009-02-06 20:50:00,2.42491,2.4266,2.42491,2.4266,8000000.0
2009-02-06 20:51:00,2.42609,2.42771,2.42609,2.42771,9000000.0
2009-02-06 20:52:00,2.42749,2.42839,2.42725,2.42839,11000000.0
2009-02-06 20:53:00,2.42893,2.43125,2.42893,2.43104,11000000.0
2009-02-06 20:54:00,2.43143,2.43143,2.43108,2.43108,11000000.0
2009-02-06 20:55:00,2.43056,2.43083,2.4302,2.43083,8000000.0
2009-02-06 20:56:00,2.4312,2.43177,2.4312,2.43177,7000000.0
2009-02-06 20:57:00,2.43057,2.43057,2.42883,2.42926,9000000.0
2009-02-06 20:58:00,2.42921,2.42938,2.42921,2.42929,5000000.0
2009-02-06 20:59:00,2.42939,2.4315,2.42939,2.4315,7000000.0
2009-02-06 21:00:00,2.43201,2.43211,2.43164,2.43184,7000000.0
2009-02-06 21:01:00,2.43199,2.43199,2.4315,2.43197,7000000.0
2009-02-06 21:02:00,2.43222,2.43254,2.43114,2.43114,7000000.0
2009-02-06 21:03:00,2.43145,2.43204,2.43145,2.43202,8000000.0
2009-02-06 21:04:00,2.43197,2.43214,2.43159,2.43159,7000000.0
2009-02-06 21:05:00,2.43135,2.43153,2.43106,2.43153,8000000.0
2009-02-06 21:06:00,2.43114,2.43133,2.43076,2.43076,8000000.0
2009-02-06 21:07:00,2.43011,2.43041,2.43004,2.43041,8000000.0
2009-02-06 21:08:00,2.4313,2.43182,2.4313,2.43168,10000000.0
2009-02-06 21:09:00,2.43227,2.43307,2.43227,2.43282,10000000.0
2009-02-06 21:10:00,2.43374,2.43374,2.43295,2.43295,8000000.0
2009-02-06 21:11:00,2.43212,2.43212,2.43184,2.43184,7000000.0
2009-02-06 21:12:00,2.43203,2.43299,2.43203,2.43299,8000000.0
2009-02-06 21:13:00,2.43278,2.43278,2.43143,2.43143,10000000.0
2009-02-06 21:14:00,2.43078,2.43087,2.42962,2.43087,8000000.0
2009-02-06 21:15:00,2.43097,2.43102,2.43061,2.43077,8000000.0
2009-02-06 21:16:00,2.43095,2.43138,2.43086,2.43086,7000000.0
2009-02-06 21:17:00,2.43104,2.43144,2.42984,2.42984,8000000.0
2009-02-06 21:18:00,2.43079,2.43153,2.43079,2.43138,7000000.0
2009-02-06 21:19:00,2.43113,2.4313,2.43082,2.4313,9000000.0
2009-02-06 21:20:00,2.43064,2.43064,2.42972,2.42972,11000000.0
2009-02-06 21:21:00,2.42984,2.43031,2.42941,2.43,10000000.0
2009-02-06 21:22:00,2.43017,2.43017,2.42985,2.42988,10000000.0
2009-02-06 21:23:00,2.42968,2.42968,2.42924,2.42951,7000000.0
2009-02-06 21:24:00,2.42958,2.43023,2.42843,2.43023,8000000.0
2009-02-06 21:25:00,2.43154,2.43304,2.43139,2.43304,7000000.0
2009-02-06 21:26:00,2.43437,2.43437,2.43354,2.43393,7000000.0
2009-02-06 21:27:00,2.43347,2.43347,2.43311,2.43323,7000000.0
2009-02-06 21:28:00,2.43349,2.43445,2.43349,2.43445,7000000.0
2009-02-06 21:29:00,2.43447,2.43454,2.43408,2.43454,8000000.0
2009-02-06 21:30:00,2.43461,2.43498,2.43461,2.43496,8000000.0
2009-02-06 21:31:00,2.43499,2.43524,2.43499,2.43524,8000000.0
2009-02-06 21:32:00,2.43553,2.43559,2.43514,2.43514,7000000.0
2009-02-06 21:33:00,2.43505,2.43505,2.43346,2.43346,11000000.0
2009-02-06 21:34:00,2.43324,2.43324,2.4329,2.43301,11000000.0
2009-02-06 21:35:00,2.43244,2.43255,2.43238,2.43254,11000000.0
2009-02-06 21:36:00,2.43276,2.43348,2.43263,2.43348,8000000.0
2009-02-06 21:37:00,2.43412,2.43496,2.43412,2.43496,8000000.0
2009-02-06 21:38:00,2.43407,2.43446,2.43337,2.43337,8000000.0
2009-02-06 21:39:00,2.43363,2.43363,2.43332,2.43332,9000000.0
2009-02-06 21:40:00,2.43351,2.43354,2.43331,2.43334,7000000.0
2009-02-06 21:41:00,2.43366,2.4339,2.43366,2.43385,9000000.0
2009-02-06 21:42:00,2.43337,2.43363,2.43325,2.43363,7000000.0
2009-02-06 21:43:00,2.43339,2.4335,2.43308,2.43308,11000000.0
2009-02-06 21:44:00,2.43244,2.43244,2.43187,2.43205,8000000.0
2009-02-06 21:45:00,2.43155,2.43254,2.43155,2.43247,10000000.0
2009-02-06 21:46:00,2.43259,2.43259,2.43222,2.43222,8000000.0
2009-02-06 21:47:00,2.43223,2.43248,2.43223,2.43248,8000000.0
2009-02-06 21:48:00,2.43232,2.43232,2.43098,2.43107,8000000.0
2009-02-06 21:49:00,2.43096,2.43096,2.43071,2.43075,8000000.0
2009-02-06 21:50:00,2.43053,2.43075,2.43033,2.43075,8000000.0
2009-02-06 21:51:00,2.4311,2.43244,2.4311,2.43244,7000000.0
2009-02-06 21:52:00,2.43286,2.43286,2.43252,2.43252,7000000.0
2009-02-06 21:53:00,2.43174,2.43174,2.43098,2.43098,7000000.0
2009-02-06 21:54:00,2.43099,2.43127,2.43073,2.43127,7000000.0
2009-02-06 21:55:00,2.43251,2.43251,2.43178,2.43178,7000000.0
2009-02-06 21:56:00,2.4312,2.4312,2.43023,2.43023,8000000.0
2009-02-06 21:57:00,2.43026,2.43051,2.4302,2.43051,7000000.0
2009-02-06 21:58:00,2.43038,2.43038,2.42803,2.42803,7000000.0
2009-02-06 21:59:00,2.42763,2.42763,2.42694,2.42694,8000000.0
2009-02-06 22:00:00,2.4278,2.4278,2.42681,2.42722,10000000.0
2009-02-06 22:01:00,2.42793,2.42887,2.42793,2.42887,9000000.0
2009-02-06 22:02:00,2.42895,2.42961,2.42895,2.42905,8000000.0
2009-02-06 22:03:00,2.42776,2.42795,2.42765,2.42765,11000000.0
2009-02-06 22:04:00,2.42775,2.42775,2.42697,2.42697,5000000.0
2009-02-06 22:05:00,2.42656,2.42788,2.42656,2.42788,10000000.0
2009-02-06 22:06:00,2.42922,2.42922,2.428,2.428,7000000.0
2009-02-06 22:07:00,2.42729,2.42738,2.42704,2.42713,8000000.0
2009-02-06 22:08:00,2.42625,2.42628,2.42554,2.42554,8000000.0
2009-02-06 22:09:00,2.42528,2.42528,2.42419,2.42419,9000000.0
2009-02-06 22:10:00,2.42429,2.42446,2.42419,2.42442,8000000.0
2009-02-06 22:11:00,2.42471,2.42678,2.42463,2.42678,9000000.0
2009-02-06 22:12:00,2.42691,2.42785,2.42691,2.42785,8000000.0
2009-02-06 22:13:00,2.42862,2.42875,2.4276,2.4276,7000000.0
2009-02-06 22:14:00,2.4274,2.42747,2.42724,2.42732,11000000.0
2009-02-06 22:15:00,2.4267,2.4267,2.42461,2.42606,8000000.0
2009-02-06 22:16:00,2.42628,2.42645,2.42586,2.42586,9000000.0
2009-02-06 22:17:00,2.42604,2.42611,2.4258,2.4258,7000000.0
2009-02-06 22:18:00,2.42541,2.42649,2.42503,2.42649,8000000.0
2009-02-06 22:19:00,2.42815,2.42834,2.42781,2.42781,7000000.0
2009-02-06 22:20:00,2.42721,2.42836,2.42712,2.42836,7000000.0
2009-02-06 22:21:00,2.42852,2.42859,2.42684,2.42684,9000000.0
2009-02-06 22:22:00,2.42725,2.42725,2.42664,2.42693,7000000.0
2009-02-06 22:23:00,2.42664,2.42725,2.42649,2.42725,9000000.0
2009-02-06 22:24:00,2.42676,2.42726,2.42676,2.42726,7000000.0
2009-02-06 22:25:00,2.4275,2.42763,2.42736,2.4276,8000000.0
2009-02-06 22:26:00,2.42691,2.42691,2.42622,2.4264,9000000.0
2009-02-06 22:27:00,2.42704,2.42725,2.42688,2.42725,8000000.0
2009-02-06 22:28:00,2.42775,2.42792,2.42748,2.42792,8000000.0
2009-02-06 22:29:00,2.42817,2.43076,2.42817,2.43076,10000000.0
2009-02-06 22:30:00,2.43069,2.43069,2.42912,2.42912,7000000.0
2009-02-06 22:31:00,2.42897,2.42897,2.42763,2.42763,9000000.0
2009-02-06 22:32:00,2.42741,2.42742,2.42682,2.42682,8000000.0
2009-02-06 22:33:00,2.42699,2.4273,2.42689,2.4273,7000000.0
2009-02-06 22:34:00,2.42711,2.42715,2.42707,2.42709,7000000.0
2009-02-06 22:35:00,2.42732,2.42739,2.42711,2.42736,8000000.0
2009-02-06 22:36:00,2.42718,2.4274,2.42714,2.4274,10000000.0
2009-02-06 22:37:00,2.42691,2.42695,2.42681,2.42683,7000000.0
2009-02-06 22:38:00,2.42662,2.42675,2.42662,2.42665,8000000.0
2009-02-06 22:39:00,2.42662,2.4267,2.42649,2.42659,9000000.0
2009-02-06 22:40:00,2.42703,2.4272,2.42678,2.42689,7000000.0
2009-02-06 22:41:00,2.42681,2.42684,2.42666,2.42682,8000000.0
2009-02-06 22:42:00,2.42747,2.42754,2.42721,2.42721,7000000.0
2009-02-06 22:43:00,2.42685,2.42691,2.42678,2.42688,7000000.0
2009-02-06 22:44:00,2.42681,2.42696,2.4268,2.4268,7000000.0
2009-02-06 22:45:00,2.42679,2.4268,2.4264,2.42647,7000000.0
2009-02-06 22:46:00,2.42658,2.42672,2.42646,2.42646,8000000.0
2009-02-06 22:47:00,2.42595,2.42617,2.42595,2.42595,11000000.0
2009-02-06 22:48:00,2.42597,2.42607,2.42573,2.42573,8000000.0
2009-02-06 22:49:00,2.42567,2.42586,2.42496,2.42496,7000000.0
2009-02-06 22:50:00,2.42525,2.42548,2.42495,2.42513,7000000.0
2009-02-06 22:51:00,2.42519,2.42607,2.42519,2.42607,10000000.0
2009-02-06 22:52:00,2.42623,2.42623,2.42589,2.42605,8000000.0
2009-02-06 22:53:00,2.42504,2.42504,2.42419,2.42419,7000000.0
2009-02-06 22:54:00,2.42444,2.42444,2.42424,2.42424,5000000.0
2009-02-06 22:55:00,2.42439,2.42446,2.42391,2.42391,7000000.0
2009-02-06 22:56:00,2.42386,2.42386,2.42296,2.42307,7000000.0
2009-02-06 22:57:00,2.42394,2.42454,2.42394,2.42454,7000000.0
2009-02-06 22:58:00,2.42455,2.42455,2.42417,2.42451,9000000.0
2009-02-06 22:59:00,2.42321,2.42321,2.42264,2.42264,7000000.0
2009-02-06 23:00:00,2.42303,2.4243,2.42303,2.4239,8000000.0
2009-02-06 23:01:00,2.42361,2.42361,2.42329,2.42329,8000000.0
2009-02-06 23:02:00,2.42325,2.42358,2.42321,2.42321,8000000.0
2009-02-06 23:03:00,2.42327,2.42364,2.42321,2.42362,7000000.0
2009-02-06 23:04:00,2.42362,2.42362,2.42336,2.42342,8000000.0
2009-02-06 23:05:00,2.4227,2.4227,2.42242,2.42246,8000000.0
2009-02-06 23:06:00,2.42204,2.42244,2.42204,2.42222,9000000.0
2009-02-06 23:07:00,2.42241,2.42247,2.42208,2.42208,10000000.0
2009-02-06 23:08:00,2.42186,2.42186,2.42163,2.42183,7000000.0
2009-02-06 23:09:00,2.42204,2.42235,2.42175,2.42235,9000000.0
2009-02-06 23:10:00,2.42235,2.42235,2.42197,2.42212,11000000.0
2009-02-06 23:11:00,2.42199,2.42236,2.42199,2.42215,7000000.0
2009-02-06 23:12:00,2.42246,2.4228,2.42246,2.4228,7000000.0
2009-02-06 23:13:00,2.42366,2.42367,2.4235,2.4236,7000000.0
2009-02-06 23:14:00,2.42308,2.4237,2.42308,2.4237,11000000.0
2009-02-06 23:15:00,2.42378,2.42383,2.42342,2.42383,9000000.0
2009-02-06 23:16:00,2.4244,2.42726,2.4244,2.427,11000000.0
2009-02-06 23:17:00,2.42711,2.42734,2.42711,2.42733,7000000.0
2009-02-06 23:18:00,2.4285,2.42907,2.4285,2.42885,8000000.0
2009-02-06 23:19:00,2.42839,2.42866,2.42837,2.42866,7000000.0
2009-02-06 23:20:00,2.42894,2.43028,2.42894,2.43028,9000000.0
2009-02-06 23:21:00,2.43043,2.43077,2.43043,2.43077,9000000.0
2009-02-06 23:22:00,2.43083,2.43102,2.43083,2.431,5000000.0
2009-02-06 23:23:00,2.43134,2.43135,2.43127,2.43127,8000000.0
2009-02-06 23:24:00,2.43118,2.43126,2.43118,2.43121,7000000.0
2009-02-06 23:25:00,2.43156,2.43161,2.42983,2.42983,7000000.0
2009-02-06 23:26:00,2.42925,2.42934,2.42906,2.42906,8000000.0
2009-02-06 23:27:00,2.42817,2.4283,2.42791,2.42828,8000000.0
2009-02-06 23:28:00,2.42875,2.43002,2.42875,2.43002,10000000.0
2009-02-06 23:29:00,2.4308,2.43094,2.43059,2.43062,9000000.0
2009-02-06 23:30:00,2.43066,2.43112,2.43064,2.43104,8000000.0
2009-02-06 23:31:00,2.4309,2.43095,2.43078,2.43078,7000000.0
2009-02-06 23:32:00,2.43074,2.43074,2.4305,2.43051,8000000.0
2009-02-06 23:33:00,2.43046,2.43081,2.43046,2.43072,7000000.0
2009-02-06 23:34:00,2.43083,2.43123,2.43022,2.43076,11000000.0
2009-02-06 23:35:00,2.43027,2.4306,2.43012,2.4306,9000000.0
2009-02-06 23:36:00,2.43097,2.43137,2.43097,2.43132,7000000.0
2009-02-06 23:37:00,2.43117,2.43117,2.43067,2.43067,9000000.0
2009-02-06 23:38:00,2.42998,2.43079,2.42998,2.43079,8000000.0
2009-02-06 23:39:00,2.43087,2.43087,2.42993,2.42997,10000000.0
2009-02-06 23:40:00,2.43029,2.43029,2.43012,2.43021,7000000.0
2009-02-06 23:41:00,2.43032,2.43035,2.43021,2.43021,11000000.0
2009-02-06 23:42:00,2.43028,2.43028,2.43008,2.43009,8000000.0
2009-02-06 23:43:00,2.42994,2.43007,2.42977,2.42977,7000000.0
2009-02-06 23:44:00,2.42959,2.42976,2.42959,2.42959,7000000.0
2009-02-06 23:45:00,2.42933,2.42933,2.42799,2.42799,7000000.0
2009-02-06 23:46:00,2.42772,2.42772,2.42616,2.42616,8000000.0
2009-02-06 23:47:00,2.4256,2.42596,2.42525,2.42596,8000000.0
2009-02-06 23:48:00,2.4262,2.42672,2.4262,2.42662,7000000.0
2009-02-06 23:49:00,2.42695,2.42697,2.42672,2.42674,10000000.0
2009-02-06 23:50:00,2.42667,2.42667,2.42647,2.42655,8000000.0
2009-02-06 23:51:00,2.42641,2.42654,2.42633,2.42649,7000000.0
2009-02-06 23:52:00,2.4266,2.42734,2.4266,2.42734,11000000.0
2009-02-06 23:53:00,2.42768,2.42773,2.42755,2.42769,8000000.0
2009-02-06 23:54:00,2.42585,2.42776,2.42585,2.42775,9000000.0
2009-02-06 23:55:00,2.428,2.428,2.42711,2.42711,10000000.0
2009-02-06 23:56:00,2.42798,2.43135,2.42798,2.43107,8000000.0
2009-02-06 23:57:00,2.43092,2.43092,2.42955,2.42955,8000000.0
2009-02-06 23:58:00,2.42597,2.42823,2.42597,2.42823,7000000.0
2009-02-06 23:59:00,2.42697,2.42859,2.42538,2.42859,9000000.0
2009-02-09 00:00:00,2.44122,2.44122,2.43978,2.4403,7000000.0
2009-02-09 00:01:00,2.44123,2.44147,2.44027,2.44118,8000000.0
2009-02-09 00:02:00,2.44138,2.44313,2.44108,2.44211,8000000.0
2009-02-09 00:03:00,2.44192,2.44274,2.44061,2.44274,10000000.0
2009-02-09 00:04:00,2.44196,2.4421,2.44106,2.44121,7000000.0
2009-02-09 00:05:00,2.43316,2.43743,2.43316,2.43743,11000000.0
2009-02-09 00:06:00,2.44235,2.4425,2.44235,2.44245,10000000.0
2009-02-09 00:07:00,2.44157,2.44157,2.43817,2.43817,8000000.0
2009-02-09 00:08:00,2.44137,2.44144,2.43933,2.4397,8000000.0
2009-02-09 00:09:00,2.44055,2.44078,2.43938,2.43962,7000000.0
2009-02-09 00:10:00,2.44193,2.44193,2.43957,2.43978,8000000.0
2009-02-09 00:11:00,2.44169,2.44169,2.44029,2.44029,11000000.0
2009-02-09 00:12:00,2.44167,2.44179,2.44135,2.44135,7000000.0
2009-02-09 00:13:00,2.44283,2.44283,2.44084,2.44176,8000000.0
2009-02-09 00:14:00,2.4435,2.4435,2.44211,2.44211,8000000.0
2009-02-09 00:15:00,2.44288,2.44354,2.4425,2.44346,8000000.0
2009-02-09 00:16:00,2.44403,2.44403,2.44317,2.44333,7000000.0
2009-02-09 00:17:00,2.44346,2.44371,2.4424,2.4424,5000000.0
2009-02-09 00:18:00,2.44442,2.44442,2.44276,2.44391,10000000.0
2009-02-09 00:19:00,2.443,2.44362,2.44284,2.44362,11000000.0
2009-02-09 00:20:00,2.44358,2.44483,2.44306,2.44483,8000000.0
2009-02-09 00:21:00,2.44454,2.44481,2.4444,2.4444,7000000.0
2009-02-09 00:22:00,2.4445,2.44472,2.44402,2.4447,9000000.0
2009-02-09 00:23:00,2.44365,2.44446,2.44326,2.44371,8000000.0
2009-02-09 00:24:00,2.44013,2.44072,2.43821,2.44072,10000000.0
2009-02-09 00:25:00,2.44398,2.4446,2.44398,2.44423,9000000.0
2009-02-09 00:26:00,2.44447,2.44455,2.44442,2.44453,7000000.0
2009-02-09 00:27:00,2.44455,2.44477,2.44455,2.44477,9000000.0
2009-02-09 00:28:00,2.4457,2.4457,2.44563,2.44563,9000000.0
2009-02-09 00:29:00,2.44473,2.44481,2.44469,2.44469,8000000.0
2009-02-09 00:30:00,2.44469,2.44474,2.44444,2.44461,11000000.0
2009-02-09 00:31:00,2.44512,2.44515,2.44442,2.44498,8000000.0
2009-02-09 00:32:00,2.44474,2.44481,2.44465,2.44473,8000000.0
2009-02-09 00:33:00,2.4447,2.44508,2.4447,2.44503,7000000.0
2009-02-09 00:34:00,2.44507,2.44507,2.44441,2.44441,8000000.0
2009-02-09 00:35:00,2.44431,2.44436,2.44422,2.44426,10000000.0
2009-02-09 00:36:00,2.44437,2.44446,2.44419,2.44429,7000000.0
2009-02-09 00:37:00,2.44473,2.44473,2.44374,2.44374,8000000.0
2009-02-09 00:38:00,2.44479,2.44479,2.44352,2.44395,7000000.0
2009-02-09 00:39:00,2.44429,2.44441,2.44416,2.44439,10000000.0
2009-02-09 00:40:00,2.43787,2.4385,2.43787,2.43845,10000000.0
2009-02-09 00:41:00,2.44444,2.44471,2.44444,2.44457,10000000.0
2009-02-09 00:42:00,2.44429,2.44654,2.44429,2.44654,11000000.0
2009-02-09 00:43:00,2.44653,2.44692,2.44639,2.44692,8000000.0
2009-02-09 00:44:00,2.44717,2.44742,2.44702,2.44736,7000000.0
2009-02-09 00:45:00,2.44709,2.44709,2.4466,2.4466,8000000.0
2009-02-09 00:46:00,2.44651,2.44668,2.44651,2.4466,11000000.0
2009-02-09 00:47:00,2.44687,2.44722,2.44687,2.44722,7000000.0
2009-02-09 00:48:00,2.44719,2.44719,2.447,2.44708,10000000.0
2009-02-09 00:49:00,2.44696,2.44696,2.44423,2.44423,10000000.0
2009-02-09 00:50:00,2.44407,2.44559,2.44407,2.44559,8000000.0
2009-02-09 00:51:00,2.44533,2.44533,2.4446,2.44527,7000000.0
2009-02-09 00:52:00,2.44526,2.44526,2.44331,2.44331,8000000.0
2009-02-09 00:53:00,2.4444,2.44461,2.44399,2.4445,10000000.0
2009-02-09 00:54:00,2.44306,2.44331,2.44306,2.44327,8000000.0
2009-02-09 00:55:00,2.44265,2.44265,2.44039,2.44112,7000000.0
2009-02-09 00:56:00,2.44172,2.44215,2.44172,2.44215,7000000.0
2009-02-09 00:57:00,2.44318,2.44334,2.4429,2.4429,10000000.0
2009-02-09 00:58:00,2.44247,2.44247,2.44076,2.44109,8000000.0
2009-02-09 00:59:00,2.44397,2.44613,2.44397,2.44613,7000000.0
2009-02-09 01:00:00,2.44575,2.44575,2.44516,2.44516,9000000.0
2009-02-09 01:01:00,2.44507,2.44642,2.44507,2.44642,7000000.0
2009-02-09 01:02:00,2.44718,2.44735,2.44576,2.44576,8000000.0
2009-02-09 01:03:00,2.44371,2.44454,2.44371,2.44454,10000000.0
2009-02-09 01:04:00,2.44539,2.44539,2.44464,2.44464,8000000.0
2009-02-09 01:05:00,2.443,2.44366,2.44267,2.44366,7000000.0
2009-02-09 01:06:00,2.44368,2.44368,2.44328,2.44341,8000000.0
2009-02-09 01:07:00,2.44298,2.44302,2.44262,2.44262,7000000.0
2009-02-09 01:08:00,2.44312,2.44414,2.44312,2.44353,8000000.0
2009-02-09 01:09:00,2.44305,2.44332,2.44305,2.44315,7000000.0
2009-02-09 01:10:00,2.44331,2.44331,2.44193,2.44193,11000000.0
2009-02-09 01:11:00,2.4419,2.44286,2.44183,2.44201,11000000.0
2009-02-09 01:12:00,2.44179,2.44179,2.44031,2.44031,11000000.0
2009-02-09 01:13:00,2.43987,2.44085,2.43987,2.44085,7000000.0
2009-02-09 01:14:00,2.44139,2.44139,2.44095,2.44118,8000000.0
2009-02-09 01:15:00,2.44133,2.44133,2.43981,2.43981,7000000.0
2009-02-09 01:16:00,2.44001,2.44019,2.43869,2.43892,9000000.0
2009-02-09 01:17:00,2.43888,2.43948,2.43886,2.43948,8000000.0
2009-02-09 01:18:00,2.43956,2.43976,2.43928,2.43928,8000000.0
2009-02-09 01:19:00,2.43895,2.43931,2.43889,2.43931,7000000.0
2009-02-09 01:20:00,2.43863,2.43863,2.43479,2.43545,8000000.0
2009-02-09 01:21:00,2.43634,2.43718,2.43634,2.43718,7000000.0
2009-02-09 01:22:00,2.43704,2.43795,2.43702,2.43795,7000000.0
2009-02-09 01:23:00,2.438,2.438,2.43781,2.43786,7000000.0
2009-02-09 01:24:00,2.43738,2.43795,2.43682,2.43795,11000000.0
2009-02-09 01:25:00,2.43604,2.43604,2.43581,2.43591,7000000.0
2009-02-09 01:26:00,2.43617,2.4364,2.43587,2.43587,8000000.0
2009-02-09 01:27:00,2.43594,2.43594,2.43563,2.43563,7000000.0
2009-02-09 01:28:00,2.43519,2.43519,2.43362,2.43375,8000000.0
2009-02-09 01:29:00,2.43379,2.43442,2.43375,2.43431,10000000.0
2009-02-09 01:30:00,2.43383,2.43383,2.43352,2.43352,7000000.0
2009-02-09 01:31:00,2.4336,2.43527,2.4336,2.43527,6000000.0
2009-02-09 01:32:00,2.43534,2.43534,2.43352,2.43352,9000000.0
2009-02-09 01:33:00,2.43366,2.43367,2.43296,2.43299,7000000.0
2009-02-09 01:34:00,2.43298,2.43331,2.43298,2.43331,11000000.0
2009-02-09 01:35:00,2.43376,2.43448,2.43376,2.43448,8000000.0
2009-02-09 01:36:00,2.43424,2.43424,2.43384,2.43405,10000000.0
2009-02-09 01:37:00,2.43405,2.43405,2.43208,2.43243,8000000.0
2009-02-09 01:38:00,2.43275,2.43599,2.43275,2.43599,7000000.0
2009-02-09 01:39:00,2.4349,2.43716,2.43468,2.43716,9000000.0
2009-02-09 01:40:00,2.43771,2.43788,2.43747,2.43775,11000000.0
2009-02-09 01:41:00,2.43721,2.43721,2.43567,2.43567,5000000.0
2009-02-09 01:42:00,2.43602,2.43655,2.43537,2.43537,9000000.0
2009-02-09 01:43:00,2.43479,2.43479,2.43434,2.43434,9000000.0
2009-02-09 01:44:00,2.43443,2.43541,2.43429,2.43541,8000000.0
2009-02-09 01:45:00,2.43581,2.43774,2.43581,2.43774,7000000.0
2009-02-09 01:46:00,2.43623,2.43623,2.43515,2.4356,7000000.0
2009-02-09 01:47:00,2.43379,2.43388,2.43369,2.43388,7000000.0
2009-02-09 01:48:00,2.4339,2.43652,2.43387,2.43652,8000000.0
2009-02-09 01:49:00,2.43619,2.43619,2.43354,2.43354,8000000.0
2009-02-09 01:50:00,2.43337,2.43492,2.43337,2.43487,7000000.0
2009-02-09 01:51:00,2.43638,2.43838,2.43638,2.43838,10000000.0
2009-02-09 01:52:00,2.43871,2.43915,2.43871,2.43915,8000000.0
2009-02-09 01:53:00,2.43914,2.43914,2.43892,2.43897,8000000.0
2009-02-09 01:54:00,2.4395,2.4395,2.43932,2.43934,10000000.0
2009-02-09 01:55:00,2.43936,2.43939,2.43918,2.43918,9000000.0
2009-02-09 01:56:00,2.43919,2.43919,2.4369,2.43895,10000000.0
2009-02-09 01:57:00,2.43893,2.43894,2.43837,2.43837,9000000.0
2009-02-09 01:58:00,2.43804,2.43815,2.43718,2.43718,8000000.0
2009-02-09 01:59:00,2.43613,2.43623,2.43593,2.43593,7000000.0
2009-02-09 02:00:00,2.43723,2.43985,2.43723,2.43977,8000000.0
2009-02-09 02:01:00,2.43977,2.44017,2.43937,2.4397,10000000.0
2009-02-09 02:02:00,2.43985,2.44102,2.43741,2.43741,13000000.0
2009-02-09 02:03:00,2.43693,2.43829,2.43642,2.43829,17000000.0
2009-02-09 02:04:00,2.43862,2.43862,2.43753,2.43836,12000000.0
2009-02-09 02:05:00,2.43841,2.43845,2.43805,2.43805,9000000.0
2009-02-09 02:06:00,2.43809,2.43863,2.43804,2.43863,7000000.0
2009-02-09 02:07:00,2.43864,2.43864,2.43828,2.43828,13000000.0
2009-02-09 02:08:00,2.43828,2.43851,2.43819,2.43851,16000000.0
2009-02-09 02:09:00,2.43853,2.43876,2.43811,2.43811,10000000.0
2009-02-09 02:10:00,2.43834,2.44006,2.43834,2.44006,8000000.0
2009-02-09 02:11:00,2.44076,2.4408,2.44013,2.44013,7000000.0
2009-02-09 02:12:00,2.43901,2.43901,2.43547,2.43547,14000000.0
2009-02-09 02:13:00,2.43467,2.43693,2.43467,2.43693,7000000.0
2009-02-09 02:14:00,2.43713,2.43713,2.43673,2.43673,7000000.0
2009-02-09 02:15:00,2.43692,2.43731,2.4369,2.43731,7000000.0
2009-02-09 02:16:00,2.4373,2.43822,2.4373,2.43822,8000000.0
2009-02-09 02:17:00,2.43756,2.43852,2.43748,2.43852,7000000.0
2009-02-09 02:18:00,2.43882,2.43924,2.43882,2.43891,11000000.0
2009-02-09 02:19:00,2.43893,2.43937,2.43876,2.43937,7000000.0
2009-02-09 02:20:00,2.43988,2.44018,2.43967,2.44012,12000000.0
2009-02-09 02:21:00,2.4403,2.44074,2.4403,2.44074,12000000.0
2009-02-09 02:22:00,2.44033,2.44042,2.43988,2.43988,7000000.0
2009-02-09 02:23:00,2.44007,2.44168,2.44007,2.44168,9000000.0
2009-02-09 02:24:00,2.44208,2.44244,2.44208,2.44236,8000000.0
2009-02-09 02:25:00,2.44229,2.44245,2.44215,2.44215,16000000.0
2009-02-09 02:26:00,2.44222,2.44222,2.44178,2.44207,20000000.0
2009-02-09 02:27:00,2.44165,2.44165,2.44082,2.44082,18000000.0
2009-02-09 02:28:00,2.44286,2.4436,2.44286,2.44358,10000000.0
2009-02-09 02:29:00,2.44327,2.44327,2.44158,2.44158,10000000.0
2009-02-09 02:30:00,2.44228,2.44296,2.44228,2.44246,10000000.0
2009-02-09 02:31:00,2.44346,2.44405,2.44346,2.44364,9000000.0
2009-02-09 02:32:00,2.44365,2.44399,2.44234,2.44234,15000000.0
2009-02-09 02:33:00,2.44328,2.44341,2.44306,2.4434,14000000.0
2009-02-09 02:34:00,2.44303,2.44304,2.44175,2.44249,9000000.0
2009-02-09 02:35:00,2.44173,2.44173,2.44105,2.44119,7000000.0
2009-02-09 02:36:00,2.44123,2.44123,2.44081,2.44081,11000000.0
2009-02-09 02:37:00,2.44045,2.44117,2.44024,2.44117,7000000.0
2009-02-09 02:38:00,2.44184,2.44224,2.44173,2.4418,7000000.0
2009-02-09 02:39:00,2.44099,2.44133,2.44044,2.44133,13000000.0
2009-02-09 02:40:00,2.44302,2.44393,2.44302,2.44393,11000000.0
2009-02-09 02:41:00,2.44444,2.44468,2.44444,2.44466,8000000.0
2009-02-09 02:42:00,2.44464,2.44503,2.44464,2.44479,10000000.0
2009-02-09 02:43:00,2.44487,2.44494,2.44452,2.44467,8000000.0
2009-02-09 02:44:00,2.44493,2.44572,2.44493,2.44572,10000000.0
2009-02-09 02:45:00,2.44591,2.44606,2.44581,2.44581,10000000.0
2009-02-09 02:46:00,2.4446,2.4446,2.44426,2.44426,10000000.0
2009-02-09 02:47:00,2.44448,2.44499,2.44448,2.44499,8000000.0
2009-02-09 02:48:00,2.44458,2.44498,2.44458,2.44498,11000000.0
2009-02-09 02:49:00,2.44482,2.44482,2.44306,2.44306,10000000.0
2009-02-09 02:50:00,2.44383,2.44487,2.44383,2.44466,5000000.0
2009-02-09 02:51:00,2.44432,2.44478,2.44422,2.44478,5000000.0
2009-02-09 02:52:00,2.44466,2.44466,2.4446,2.4446,2000000.0
2009-02-09 02:53:00,2.44483,2.44483,2.44468,2.4448,8000000.0
2009-02-09 02:54:00,2.44469,2.44486,2.44455,2.44486,7000000.0
2009-02-09 02:55:00,2.4469,2.4469,2.44658,2.44659,8000000.0
2009-02-09 02:56:00,2.44657,2.4475,2.44649,2.4475,7000000.0
2009-02-09 02:57:00,2.447,2.44715,2.44636,2.44636,8000000.0
2009-02-09 02:58:00,2.44579,2.44702,2.44579,2.44702,12000000.0
2009-02-09 02:59:00,2.4477,2.44781,2.44766,2.44772,19000000.0
2009-02-09 03:00:00,2.44752,2.44809,2.44752,2.44772,7000000.0
2009-02-09 03:01:00,2.44837,2.44885,2.44837,2.44849,10000000.0
2009-02-09 03:02:00,2.44855,2.44864,2.4484,2.44862,7000000.0
2009-02-09 03:03:00,2.44877,2.44978,2.44877,2.44919,11000000.0
2009-02-09 03:04:00,2.44908,2.44977,2.44898,2.44977,7000000.0
2009-02-09 03:05:00,2.45021,2.45027,2.44945,2.45011,10000000.0
2009-02-09 03:06:00,2.45086,2.4512,2.45046,2.45058,11000000.0
2009-02-09 03:07:00,2.45062,2.45239,2.45062,2.45239,7000000.0
2009-02-09 03:08:00,2.45248,2.45248,2.4518,2.4518,8000000.0
2009-02-09 03:09:00,2.45159,2.45175,2.45135,2.45175,10000000.0
2009-02-09 03:10:00,2.45194,2.45231,2.45192,2.45231,10000000.0
2009-02-09 03:11:00,2.452,2.45204,2.45193,2.45193,8000000.0
2009-02-09 03:12:00,2.45194,2.45194,2.45138,2.45167,7000000.0
2009-02-09 03:13:00,2.4519,2.45224,2.4519,2.45209,10000000.0
2009-02-09 03:14:00,2.45223,2.45225,2.4518,2.45191,16000000.0
2009-02-09 03:15:00,2.45215,2.45301,2.45215,2.45301,11000000.0
2009-02-09 03:16:00,2.4531,2.45324,2.45298,2.45324,5000000.0
2009-02-09 03:17:00,2.45346,2.45404,2.45312,2.45357,8000000.0
2009-02-09 03:18:00,2.45401,2.45486,2.45401,2.45486,6000000.0
2009-02-09 03:19:00,2.45409,2.45531,2.45404,2.45531,7000000.0
2009-02-09 03:20:00,2.45592,2.45711,2.45592,2.45694,7000000.0
2009-02-09 03:21:00,2.45759,2.45784,2.45728,2.45765,7000000.0
2009-02-09 03:22:00,2.45683,2.45683,2.45399,2.45548,8000000.0
2009-02-09 03:23:00,2.45587,2.4577,2.45587,2.45728,9000000.0
2009-02-09 03:24:00,2.45742,2.45756,2.45616,2.45616,7000000.0
2009-02-09 03:25:00,2.45585,2.45629,2.45546,2.45548,23000000.0
2009-02-09 03:26:00,2.45595,2.45682,2.45579,2.45682,9000000.0
2009-02-09 03:27:00,2.45694,2.45694,2.45607,2.45625,7000000.0
2009-02-09 03:28:00,2.45603,2.45666,2.45595,2.45666,7000000.0
2009-02-09 03:29:00,2.4571,2.45844,2.4571,2.45844,8000000.0
2009-02-09 03:30:00,2.45873,2.45917,2.45873,2.45883,10000000.0
2009-02-09 03:31:00,2.45864,2.45881,2.45775,2.45775,8000000.0
2009-02-09 03:32:00,2.45788,2.45949,2.45781,2.45949,10000000.0
2009-02-09 03:33:00,2.45926,2.45926,2.4573,2.45755,7000000.0
2009-02-09 03:34:00,2.45754,2.45874,2.45754,2.458,11000000.0
2009-02-09 03:35:00,2.45787,2.46125,2.4578,2.46087,8000000.0
2009-02-09 03:36:00,2.46031,2.46376,2.46031,2.46376,8000000.0
2009-02-09 03:37:00,2.46403,2.46403,2.46197,2.46197,8000000.0
2009-02-09 03:38:00,2.46203,2.46203,2.45969,2.45969,8000000.0
2009-02-09 03:39:00,2.45954,2.46096,2.45954,2.46096,10000000.0
2009-02-09 03:40:00,2.46215,2.46238,2.46099,2.46099,10000000.0
2009-02-09 03:41:00,2.45975,2.45975,2.45845,2.45865,8000000.0
2009-02-09 03:42:00,2.45837,2.45837,2.45779,2.4583,7000000.0
2009-02-09 03:43:00,2.45833,2.45881,2.45833,2.45881,9000000.0
2009-02-09 03:44:00,2.45878,2.4591,2.45876,2.4591,9000000.0
2009-02-09 03:45:00,2.45916,2.45916,2.45868,2.45868,7000000.0
2009-02-09 03:46:00,2.4586,2.45887,2.45858,2.45875,8000000.0
2009-02-09 03:47:00,2.45907,2.45985,2.45907,2.45975,9000000.0
2009-02-09 03:48:00,2.45918,2.45959,2.45899,2.45959,10000000.0
2009-02-09 03:49:00,2.46024,2.46025,2.46008,2.46018,23000000.0
2009-02-09 03:50:00,2.46046,2.46046,2.45963,2.45963,7000000.0
2009-02-09 03:51:00,2.45958,2.45966,2.4594,2.4594,8000000.0
2009-02-09 03:52:00,2.45777,2.45777,2.45643,2.45643,9000000.0
2009-02-09 03:53:00,2.45632,2.45774,2.45632,2.45774,8000000.0
2009-02-09 03:54:00,2.45777,2.45779,2.45703,2.45706,9000000.0
2009-02-09 03:55:00,2.4566,2.4566,2.45651,2.45658,10000000.0
2009-02-09 03:56:00,2.45654,2.45692,2.45649,2.45649,12000000.0
2009-02-09 03:57:00,2.4564,2.45727,2.4564,2.45727,9000000.0
2009-02-09 03:58:00,2.45781,2.45792,2.45651,2.45651,8000000.0
2009-02-09 03:59:00,2.45609,2.45621,2.45593,2.45593,7000000.0
2009-02-09 04:00:00,2.45572,2.4558,2.45539,2.45549,18000000.0
2009-02-09 04:01:00,2.45522,2.45544,2.45522,2.45531,8000000.0
2009-02-09 04:02:00,2.45432,2.4545,2.45361,2.4545,25000000.0
2009-02-09 04:03:00,2.45445,2.45448,2.45371,2.45371,12000000.0
2009-02-09 04:04:00,2.45446,2.45458,2.45442,2.45442,9000000.0
2009-02-09 04:05:00,2.45473,2.45551,2.45473,2.45514,7000000.0
2009-02-09 04:06:00,2.45518,2.45572,2.45514,2.45559,11000000.0
2009-02-09 04:07:00,2.45562,2.45577,2.45562,2.45577,7000000.0
2009-02-09 04:08:00,2.45601,2.45627,2.456,2.456,10000000.0
2009-02-09 04:09:00,2.45548,2.45553,2.45518,2.45553,8000000.0
2009-02-09 04:10:00,2.45596,2.45712,2.45596,2.45695,9000000.0
2009-02-09 04:11:00,2.45725,2.45725,2.45671,2.45671,7000000.0
2009-02-09 04:12:00,2.45644,2.45679,2.45644,2.45679,11000000.0
2009-02-09 04:13:00,2.45707,2.4578,2.45707,2.4578,8000000.0
2009-02-09 04:14:00,2.45744,2.45744,2.45671,2.45671,7000000.0
2009-02-09 04:15:00,2.45671,2.45671,2.45647,2.45647,8000000.0
2009-02-09 04:16:00,2.45627,2.45631,2.45566,2.45566,8000000.0
2009-02-09 04:17:00,2.45562,2.45579,2.45562,2.45566,19000000.0
2009-02-09 04:18:00,2.45531,2.45531,2.45354,2.45354,8000000.0
2009-02-09 04:19:00,2.45354,2.4549,2.45354,2.4549,21000000.0
2009-02-09 04:20:00,2.45588,2.45671,2.45588,2.45626,11000000.0
2009-02-09 04:21:00,2.45633,2.4565,2.45627,2.4563,7000000.0
2009-02-09 04:22:00,2.4563,2.4563,2.45519,2.45519,8000000.0
2009-02-09 04:23:00,2.45543,2.4561,2.45543,2.45548,9000000.0
2009-02-09 04:24:00,2.45472,2.45546,2.45472,2.45546,12000000.0
2009-02-09 04:25:00,2.45563,2.45614,2.45563,2.4561,9000000.0
2009-02-09 04:26:00,2.4561,2.4561,2.45514,2.45514,8000000.0
2009-02-09 04:27:00,2.45498,2.45498,2.45429,2.45473,9000000.0
2009-02-09 04:28:00,2.45405,2.45562,2.45396,2.45562,14000000.0
2009-02-09 04:29:00,2.45624,2.45752,2.45624,2.45737,16000000.0
2009-02-09 04:30:00,2.45876,2.45922,2.45853,2.45902,25000000.0
2009-02-09 04:31:00,2.45896,2.45941,2.45896,2.45941,5000000.0
2009-02-09 04:32:00,2.45913,2.45913,2.45845,2.45845,8000000.0
2009-02-09 04:33:00,2.45843,2.45898,2.45843,2.45898,10000000.0
2009-02-09 04:34:00,2.45889,2.45898,2.45889,2.45898,2000000.0
2009-02-09 04:35:00,2.4586,2.45873,2.4586,2.45864,9000000.0
2009-02-09 04:36:00,2.45856,2.45885,2.45845,2.45885,7000000.0
2009-02-09 04:37:00,2.45981,2.45997,2.45949,2.45949,7000000.0
2009-02-09 04:38:00,2.45936,2.46012,2.45936,2.46012,10000000.0
2009-02-09 04:39:00,2.46014,2.46014,2.45975,2.45975,8000000.0
2009-02-09 04:40:00,2.45969,2.46058,2.45969,2.46058,11000000.0
2009-02-09 04:41:00,2.46097,2.4613,2.46084,2.4613,9000000.0
2009-02-09 04:42:00,2.46107,2.46107,2.45956,2.45956,11000000.0
2009-02-09 04:43:00,2.46026,2.46026,2.4589,2.4589,9000000.0
2009-02-09 04:44:00,2.45861,2.45873,2.45861,2.45866,8000000.0
2009-02-09 04:45:00,2.45792,2.45809,2.45732,2.45734,9000000.0
2009-02-09 04:46:00,2.45727,2.45739,2.45707,2.45707,7000000.0
2009-02-09 04:47:00,2.45747,2.45759,2.45736,2.45736,8000000.0
2009-02-09 04:48:00,2.45761,2.45804,2.45761,2.45781,7000000.0
2009-02-09 04:49:00,2.45784,2.45804,2.45784,2.45797,8000000.0
2009-02-09 04:50:00,2.45801,2.45812,2.45785,2.45812,7000000.0
2009-02-09 04:51:00,2.45801,2.45801,2.45712,2.45737,15000000.0
2009-02-09 04:52:00,2.4569,2.4569,2.45456,2.45523,9000000.0
2009-02-09 04:53:00,2.45651,2.45756,2.45651,2.45738,8000000.0
2009-02-09 04:54:00,2.45664,2.45664,2.45589,2.45589,11000000.0
2009-02-09 04:55:00,2.45592,2.45592,2.45534,2.45534,11000000.0
2009-02-09 04:56:00,2.45472,2.45472,2.45411,2.45454,12000000.0
2009-02-09 04:57:00,2.4545,2.4545,2.4544,2.45444,8000000.0
2009-02-09 04:58:00,2.45469,2.45517,2.45469,2.45512,9000000.0
2009-02-09 04:59:00,2.45521,2.45544,2.45517,2.45517,12000000.0
2009-02-09 05:00:00,2.45538,2.45577,2.45538,2.45577,9000000.0
2009-02-09 05:01:00,2.45589,2.45644,2.45589,2.45644,7000000.0
2009-02-09 05:02:00,2.45491,2.45529,2.45425,2.45529,7000000.0
2009-02-09 05:03:00,2.45516,2.45516,2.45495,2.45501,8000000.0
2009-02-09 05:04:00,2.45557,2.45591,2.45555,2.45591,9000000.0
2009-02-09 05:05:00,2.45617,2.45633,2.45606,2.45606,13000000.0
2009-02-09 05:06:00,2.45537,2.45537,2.45376,2.45376,8000000.0
2009-02-09 05:07:00,2.4539,2.45568,2.4539,2.45568,10000000.0
2009-02-09 05:08:00,2.45635,2.45635,2.45577,2.45621,10000000.0
2009-02-09 05:09:00,2.45574,2.45574,2.45543,2.45548,16000000.0
2009-02-09 05:10:00,2.45695,2.45695,2.45501,2.45553,12000000.0
2009-02-09 05:11:00,2.45456,2.45508,2.45456,2.4548,11000000.0
2009-02-09 05:12:00,2.45502,2.45502,2.45361,2.45361,16000000.0
2009-02-09 05:13:00,2.45369,2.45457,2.45369,2.45424,9000000.0
2009-02-09 05:14:00,2.45403,2.45403,2.45361,2.45361,12000000.0
2009-02-09 05:15:00,2.4537,2.45373,2.4536,2.45373,8000000.0
2009-02-09 05:16:00,2.45374,2.45398,2.45374,2.45387,11000000.0
2009-02-09 05:17:00,2.45386,2.45395,2.45377,2.45377,9000000.0
2009-02-09 05:18:00,2.45392,2.45465,2.45392,2.45454,16000000.0
2009-02-09 05:19:00,2.45437,2.45454,2.454,2.454,9000000.0
2009-02-09 05:20:00,2.45425,2.45575,2.45425,2.45557,11000000.0
2009-02-09 05:21:00,2.45553,2.45553,2.45504,2.45525,15000000.0
2009-02-09 05:22:00,2.45518,2.4553,2.45497,2.45506,28000000.0
2009-02-09 05:23:00,2.45515,2.45574,2.45515,2.45574,26000000.0
2009-02-09 05:24:00,2.45423,2.45423,2.45276,2.45276,27000000.0
2009-02-09 05:25:00,2.45262,2.45336,2.45251,2.4532,47000000.0
2009-02-09 05:26:00,2.45445,2.4545,2.45424,2.45424,38000000.0
2009-02-09 05:27:00,2.45375,2.45375,2.45346,2.45346,7000000.0
2009-02-09 05:28:00,2.45289,2.45289,2.45177,2.45177,22000000.0
2009-02-09 05:29:00,2.45198,2.45209,2.45197,2.45197,11000000.0
2009-02-09 05:30:00,2.45201,2.45234,2.45201,2.45234,7000000.0
2009-02-09 05:31:00,2.45173,2.4522,2.45111,2.4522,10000000.0
2009-02-09 05:32:00,2.45303,2.454,2.45303,2.454,10000000.0
2009-02-09 05:33:00,2.45455,2.45539,2.45432,2.45539,8000000.0
2009-02-09 05:34:00,2.45602,2.45604,2.45587,2.45596,8000000.0
2009-02-09 05:35:00,2.45572,2.45572,2.45446,2.45446,10000000.0
2009-02-09 05:36:00,2.4542,2.45449,2.4542,2.45449,15000000.0
2009-02-09 05:37:00,2.45451,2.45472,2.45437,2.45437,11000000.0
2009-02-09 05:38:00,2.45431,2.4547,2.45431,2.45444,11000000.0
2009-02-09 05:39:00,2.4542,2.45509,2.4542,2.45509,7000000.0
2009-02-09 05:40:00,2.45493,2.45493,2.45312,2.45312,9000000.0
2009-02-09 05:41:00,2.45317,2.45378,2.45317,2.45377,9000000.0
2009-02-09 05:42:00,2.45404,2.45404,2.45354,2.45354,16000000.0
2009-02-09 05:43:00,2.45347,2.45371,2.45346,2.45371,8000000.0
2009-02-09 05:44:00,2.45356,2.45356,2.4533,2.4533,9000000.0
2009-02-09 05:45:00,2.45327,2.45352,2.45321,2.45352,13000000.0
2009-02-09 05:46:00,2.45364,2.45393,2.45364,2.45393,10000000.0
2009-02-09 05:47:00,2.45387,2.45435,2.45387,2.45417,15000000.0
2009-02-09 05:48:00,2.45569,2.45626,2.45569,2.45593,11000000.0
2009-02-09 05:49:00,2.45593,2.4565,2.45593,2.4565,8000000.0
2009-02-09 05:50:00,2.45678,2.45678,2.45542,2.45583,13000000.0
2009-02-09 05:51:00,2.45652,2.45704,2.45652,2.45695,30000000.0
2009-02-09 05:52:00,2.45688,2.45688,2.45627,2.4563,15000000.0
2009-02-09 05:53:00,2.45643,2.45643,2.45633,2.45633,8000000.0
2009-02-09 05:54:00,2.456,2.456,2.45559,2.45559,16000000.0
2009-02-09 05:55:00,2.45543,2.45569,2.45543,2.4556,11000000.0
2009-02-09 05:56:00,2.45569,2.4557,2.45388,2.45388,33000000.0
2009-02-09 05:57:00,2.45361,2.4537,2.4536,2.45362,11000000.0
2009-02-09 05:58:00,2.45325,2.45327,2.45304,2.45308,19000000.0
2009-02-09 05:59:00,2.45209,2.45235,2.45162,2.45235,12000000.0
2009-02-09 06:00:00,2.45251,2.45251,2.45172,2.45181,25000000.0
2009-02-09 06:01:00,2.45162,2.45225,2.45162,2.45225,16000000.0
2009-02-09 06:02:00,2.45208,2.45326,2.45173,2.45326,13000000.0
2009-02-09 06:03:00,2.45318,2.4532,2.45284,2.45284,22000000.0
2009-02-09 06:04:00,2.45296,2.45326,2.45296,2.45326,11000000.0
2009-02-09 06:05:00,2.45286,2.4529,2.45284,2.45284,9000000.0
2009-02-09 06:06:00,2.4526,2.45315,2.4526,2.4531,8000000.0
2009-02-09 06:07:00,2.4534,2.4537,2.45318,2.4537,10000000.0
2009-02-09 06:08:00,2.45376,2.45376,2.45313,2.45313,8000000.0
2009-02-09 06:09:00,2.45286,2.45289,2.4522,2.4522,10000000.0
2009-02-09 06:10:00,2.45248,2.45262,2.45248,2.45252,8000000.0
2009-02-09 06:11:00,2.45243,2.45254,2.45243,2.45252,7000000.0
2009-02-09 06:12:00,2.45299,2.45335,2.45297,2.45302,10000000.0
2009-02-09 06:13:00,2.45324,2.45353,2.45146,2.453,15000000.0
2009-02-09 06:14:00,2.45291,2.45291,2.45228,2.45228,10000000.0
2009-02-09 06:15:00,2.45201,2.45267,2.45201,2.45267,18000000.0
2009-02-09 06:16:00,2.45292,2.45327,2.45292,2.45327,11000000.0
2009-02-09 06:17:00,2.45352,2.45392,2.45352,2.45392,7000000.0
2009-02-09 06:18:00,2.45443,2.45443,2.45431,2.45431,13000000.0
2009-02-09 06:19:00,2.45429,2.45459,2.45429,2.45451,12000000.0
2009-02-09 06:20:00,2.45463,2.45487,2.45453,2.45453,18000000.0
2009-02-09 06:21:00,2.45466,2.455,2.45457,2.455,26000000.0
2009-02-09 06:22:00,2.45501,2.45528,2.45501,2.45528,10000000.0
2009-02-09 06:23:00,2.45517,2.4555,2.45517,2.4555,11000000.0
2009-02-09 06:24:00,2.45565,2.45583,2.45534,2.45534,11000000.0
2009-02-09 06:25:00,2.45559,2.45566,2.45559,2.4556,10000000.0
2009-02-09 06:26:00,2.45551,2.45552,2.45535,2.45552,7000000.0
2009-02-09 06:27:00,2.45518,2.45607,2.4548,2.45607,8000000.0
2009-02-09 06:28:00,2.45557,2.45562,2.45553,2.45559,7000000.0
2009-02-09 06:29:00,2.45568,2.45568,2.45547,2.45547,9000000.0
2009-02-09 06:30:00,2.45562,2.45636,2.45562,2.45636,11000000.0
2009-02-09 06:31:00,2.45705,2.45819,2.45705,2.45819,20000000.0
2009-02-09 06:32:00,2.45827,2.45892,2.45827,2.45885,31000000.0
2009-02-09 06:33:00,2.45848,2.45848,2.45834,2.45834,17000000.0
2009-02-09 06:34:00,2.45826,2.45826,2.45756,2.45756,9000000.0
2009-02-09 06:35:00,2.45726,2.45726,2.45679,2.45681,8000000.0
2009-02-09 06:36:00,2.4568,2.45684,2.45652,2.45652,10000000.0
2009-02-09 06:37:00,2.45639,2.45639,2.45556,2.45556,7000000.0
2009-02-09 06:38:00,2.45399,2.45399,2.45268,2.45288,8000000.0
2009-02-09 06:39:00,2.45288,2.45288,2.45227,2.45245,12000000.0
2009-02-09 06:40:00,2.45249,2.45285,2.45249,2.45255,7000000.0
2009-02-09 06:41:00,2.45263,2.45263,2.45199,2.45199,7000000.0
2009-02-09 06:42:00,2.45189,2.45235,2.45179,2.45235,7000000.0
2009-02-09 06:43:00,2.45235,2.45235,2.45213,2.45213,9000000.0
2009-02-09 06:44:00,2.452,2.45228,2.452,2.45225,11000000.0
2009-02-09 06:45:00,2.45231,2.45242,2.45231,2.45238,8000000.0
2009-02-09 06:46:00,2.45241,2.45241,2.4523,2.4523,8000000.0
2009-02-09 06:47:00,2.4523,2.45241,2.4505,2.4524,8000000.0
2009-02-09 06:48:00,2.45219,2.45219,2.45015,2.45015,8000000.0
2009-02-09 06:49:00,2.45033,2.45069,2.45033,2.45069,9000000.0
2009-02-09 06:50:00,2.44999,2.45005,2.44999,2.45003,9000000.0
2009-02-09 06:51:00,2.45012,2.45014,2.45009,2.45012,11000000.0
2009-02-09 06:52:00,2.45034,2.45105,2.45034,2.45105,7000000.0
2009-02-09 06:53:00,2.45207,2.45207,2.45085,2.45085,8000000.0
2009-02-09 06:54:00,2.45149,2.45435,2.45149,2.45435,11000000.0
2009-02-09 06:55:00,2.45448,2.45489,2.45447,2.45449,8000000.0
2009-02-09 06:56:00,2.45367,2.45367,2.45081,2.45081,13000000.0
2009-02-09 06:57:00,2.4496,2.44969,2.44882,2.44892,18000000.0
2009-02-09 06:58:00,2.44883,2.44919,2.44883,2.44903,16000000.0
2009-02-09 06:59:00,2.45085,2.45085,2.44963,2.44963,11000000.0
2009-02-09 07:00:00,2.44966,2.44984,2.44962,2.44963,8000000.0
2009-02-09 07:01:00,2.44936,2.44936,2.44875,2.44875,14000000.0
2009-02-09 07:02:00,2.44888,2.45033,2.44888,2.45033,18000000.0
2009-02-09 07:03:00,2.45356,2.45444,2.45079,2.45079,8000000.0
2009-02-09 07:04:00,2.4496,2.45043,2.44944,2.45043,8000000.0
2009-02-09 07:05:00,2.45041,2.45072,2.45041,2.45045,10000000.0
2009-02-09 07:06:00,2.45057,2.4509,2.45029,2.45029,8000000.0
2009-02-09 07:07:00,2.45036,2.45143,2.45036,2.45058,15000000.0
2009-02-09 07:08:00,2.45047,2.45071,2.45044,2.45071,18000000.0
2009-02-09 07:09:00,2.45102,2.45102,2.45046,2.45046,8000000.0
2009-02-09 07:10:00,2.45102,2.45102,2.45001,2.45035,18000000.0
2009-02-09 07:11:00,2.45061,2.45159,2.45061,2.45063,11000000.0
2009-02-09 07:12:00,2.45178,2.45178,2.45065,2.45148,11000000.0
2009-02-09 07:13:00,2.45036,2.45037,2.44998,2.44998,9000000.0
2009-02-09 07:14:00,2.45011,2.45119,2.45011,2.4507,12000000.0
2009-02-09 07:15:00,2.4508,2.45084,2.45064,2.45064,7000000.0
2009-02-09 07:16:00,2.45038,2.45038,2.44999,2.44999,12000000.0
2009-02-09 07:17:00,2.44979,2.45002,2.44979,2.44986,15000000.0
2009-02-09 07:18:00,2.44988,2.45,2.4498,2.4498,8000000.0
2009-02-09 07:19:00,2.44956,2.44956,2.44922,2.44942,7000000.0
2009-02-09 07:20:00,2.44899,2.44912,2.44784,2.44784,9000000.0
2009-02-09 07:21:00,2.44813,2.44828,2.44806,2.44806,10000000.0
2009-02-09 07:22:00,2.44793,2.44798,2.44786,2.44797,7000000.0
2009-02-09 07:23:00,2.44794,2.44841,2.44794,2.44841,11000000.0
2009-02-09 07:24:00,2.44881,2.44934,2.44881,2.44934,23000000.0
2009-02-09 07:25:00,2.44949,2.44949,2.44901,2.44901,28000000.0
2009-02-09 07:26:00,2.44869,2.44869,2.4477,2.4477,14000000.0
2009-02-09 07:27:00,2.4474,2.44867,2.44715,2.44867,20000000.0
2009-02-09 07:28:00,2.44891,2.44907,2.44882,2.44888,17000000.0
2009-02-09 07:29:00,2.44921,2.45029,2.44921,2.45029,27000000.0
2009-02-09 07:30:00,2.4502,2.4502,2.44896,2.44896,20000000.0
2009-02-09 07:31:00,2.44949,2.44958,2.44842,2.44842,7000000.0
2009-02-09 07:32:00,2.44729,2.44813,2.44716,2.44813,11000000.0
2009-02-09 07:33:00,2.44831,2.44865,2.44831,2.44839,22000000.0
2009-02-09 07:34:00,2.44813,2.44813,2.44689,2.44712,16000000.0
2009-02-09 07:35:00,2.4469,2.44851,2.4469,2.44851,15000000.0
2009-02-09 07:36:00,2.4484,2.44928,2.4484,2.44928,8000000.0
2009-02-09 07:37:00,2.44995,2.45019,2.44995,2.45003,12000000.0
2009-02-09 07:38:00,2.45037,2.45133,2.45037,2.45133,7000000.0
2009-02-09 07:39:00,2.45177,2.4524,2.45153,2.45153,14000000.0
2009-02-09 07:40:00,2.45139,2.45179,2.45139,2.45179,9000000.0
2009-02-09 07:41:00,2.45216,2.45222,2.45131,2.45222,24000000.0
2009-02-09 07:42:00,2.45205,2.45205,2.45027,2.45066,17000000.0
2009-02-09 07:43:00,2.45043,2.45065,2.45001,2.45065,22000000.0
2009-02-09 07:44:00,2.45117,2.45117,2.45076,2.45076,10000000.0
2009-02-09 07:45:00,2.4513,2.45161,2.4513,2.45161,15000000.0
2009-02-09 07:46:00,2.45046,2.45069,2.45005,2.45067,17000000.0
2009-02-09 07:47:00,2.45039,2.45104,2.44976,2.45077,15000000.0
2009-02-09 07:48:00,2.45096,2.45096,2.45035,2.45035,10000000.0
2009-02-09 07:49:00,2.44993,2.45044,2.4497,2.45034,20000000.0
2009-02-09 07:50:00,2.45044,2.45164,2.45044,2.45102,17000000.0
2009-02-09 07:51:00,2.45079,2.45089,2.4506,2.4506,15000000.0
2009-02-09 07:52:00,2.45038,2.4506,2.45016,2.45027,29000000.0
2009-02-09 07:53:00,2.45067,2.45082,2.45062,2.45082,13000000.0
2009-02-09 07:54:00,2.45096,2.45098,2.4508,2.4508,23000000.0
2009-02-09 07:55:00,2.45131,2.45142,2.45125,2.45127,27000000.0
2009-02-09 07:56:00,2.45141,2.45141,2.45122,2.45132,18000000.0
2009-02-09 07:57:00,2.45155,2.45155,2.45103,2.45103,20000000.0
2009-02-09 07:58:00,2.45101,2.45108,2.45087,2.45108,13000000.0
2009-02-09 07:59:00,2.45134,2.45134,2.45104,2.45123,23000000.0
2009-02-09 08:00:00,2.45144,2.45157,2.45065,2.45065,31000000.0
2009-02-09 08:01:00,2.45016,2.45016,2.44909,2.44909,13000000.0
2009-02-09 08:02:00,2.44841,2.44841,2.44733,2.44818,12000000.0
2009-02-09 08:03:00,2.44837,2.44868,2.44825,2.44826,20000000.0
2009-02-09 08:04:00,2.44913,2.45038,2.44913,2.44954,30000000.0
2009-02-09 08:05:00,2.44913,2.44913,2.44878,2.44892,9000000.0
2009-02-09 08:06:00,2.4509,2.45255,2.4509,2.45255,21000000.0
2009-02-09 08:07:00,2.45186,2.45229,2.44972,2.44972,15000000.0
2009-02-09 08:08:00,2.44912,2.44994,2.44892,2.44994,25000000.0
2009-02-09 08:09:00,2.45005,2.45221,2.45005,2.45221,23000000.0
2009-02-09 08:10:00,2.45191,2.45191,2.45064,2.45064,27000000.0
2009-02-09 08:11:00,2.45069,2.45125,2.45018,2.45125,18000000.0
2009-02-09 08:12:00,2.45031,2.45067,2.45001,2.45067,22000000.0
2009-02-09 08:13:00,2.45164,2.45185,2.45145,2.45145,18000000.0
2009-02-09 08:14:00,2.45167,2.45218,2.45165,2.45208,33000000.0
2009-02-09 08:15:00,2.45201,2.45201,2.45109,2.45109,21000000.0
2009-02-09 08:16:00,2.45048,2.4517,2.45048,2.45165,21000000.0
2009-02-09 08:17:00,2.45068,2.45068,2.44954,2.44954,19000000.0
2009-02-09 08:18:00,2.44989,2.45069,2.44989,2.45053,17000000.0
2009-02-09 08:19:00,2.45093,2.45227,2.45092,2.45227,16000000.0
2009-02-09 08:20:00,2.45194,2.45206,2.45049,2.45193,13000000.0
2009-02-09 08:21:00,2.45197,2.45258,2.45197,2.45258,18000000.0
2009-02-09 08:22:00,2.45266,2.4548,2.4523,2.4548,26000000.0
2009-02-09 08:23:00,2.4557,2.45641,2.4557,2.45641,16000000.0
2009-02-09 08:24:00,2.45648,2.45648,2.45581,2.45606,28000000.0
2009-02-09 08:25:00,2.4559,2.4559,2.45523,2.45538,49000000.0
2009-02-09 08:26:00,2.45517,2.45517,2.45482,2.45482,14000000.0
2009-02-09 08:27:00,2.45468,2.45481,2.45346,2.45346,31000000.0
2009-02-09 08:28:00,2.45176,2.45185,2.45106,2.45182,28000000.0
2009-02-09 08:29:00,2.45159,2.45203,2.45153,2.45203,32000000.0
2009-02-09 08:30:00,2.45237,2.45287,2.45222,2.45287,28000000.0
2009-02-09 08:31:00,2.45345,2.45378,2.45307,2.45307,40000000.0
2009-02-09 08:32:00,2.45187,2.45187,2.44978,2.44978,51000000.0
2009-02-09 08:33:00,2.44862,2.45135,2.44694,2.45079,48000000.0
2009-02-09 08:34:00,2.4506,2.45087,2.45017,2.45087,49000000.0
2009-02-09 08:35:00,2.45119,2.45269,2.45119,2.45269,39000000.0
2009-02-09 08:36:00,2.45246,2.45246,2.45138,2.45138,12000000.0
2009-02-09 08:37:00,2.45123,2.45144,2.45069,2.45126,25000000.0
2009-02-09 08:38:00,2.45094,2.45107,2.45089,2.45096,21000000.0
2009-02-09 08:39:00,2.45098,2.45098,2.4503,2.45043,23000000.0
2009-02-09 08:40:00,2.45039,2.45039,2.44907,2.44907,36000000.0
2009-02-09 08:41:00,2.44917,2.44925,2.44908,2.44908,30000000.0
2009-02-09 08:42:00,2.44973,2.44995,2.44878,2.44878,17000000.0
2009-02-09 08:43:00,2.44862,2.44865,2.44851,2.44865,23000000.0
2009-02-09 08:44:00,2.44869,2.44894,2.44816,2.44816,17000000.0
2009-02-09 08:45:00,2.44799,2.44805,2.4477,2.44805,37000000.0
2009-02-09 08:46:00,2.44807,2.44841,2.44807,2.44841,23000000.0
2009-02-09 08:47:00,2.44836,2.44839,2.44799,2.44799,25000000.0
2009-02-09 08:48:00,2.44793,2.44883,2.4479,2.44811,36000000.0
2009-02-09 08:49:00,2.44845,2.44845,2.44812,2.44834,27000000.0
2009-02-09 08:50:00,2.44819,2.44894,2.44819,2.44877,56000000.0
2009-02-09 08:51:00,2.44926,2.44951,2.44926,2.44949,32000000.0
2009-02-09 08:52:00,2.44939,2.44945,2.44901,2.44901,39000000.0
2009-02-09 08:53:00,2.44912,2.44965,2.44912,2.44924,63000000.0
2009-02-09 08:54:00,2.44958,2.45013,2.44958,2.45013,42000000.0
2009-02-09 08:55:00,2.45022,2.45022,2.44818,2.44828,55000000.0
2009-02-09 08:56:00,2.44773,2.44858,2.44773,2.44858,21000000.0
2009-02-09 08:57:00,2.44894,2.44925,2.44893,2.44901,23000000.0
2009-02-09 08:58:00,2.44886,2.44942,2.44886,2.44942,18000000.0
2009-02-09 08:59:00,2.44957,2.44957,2.44903,2.44911,12000000.0
2009-02-09 09:00:00,2.4492,2.44928,2.44885,2.44885,26000000.0
2009-02-09 09:01:00,2.44882,2.44882,2.44868,2.44882,19000000.0
2009-02-09 09:02:00,2.4488,2.44912,2.44814,2.44814,15000000.0
2009-02-09 09:03:00,2.44789,2.44796,2.4476,2.44769,16000000.0
2009-02-09 09:04:00,2.44822,2.44893,2.44804,2.44804,22000000.0
2009-02-09 09:05:00,2.44787,2.4483,2.44779,2.4483,11000000.0
2009-02-09 09:06:00,2.44888,2.44997,2.44888,2.44997,31000000.0
2009-02-09 09:07:00,2.44988,2.45048,2.44829,2.44829,33000000.0
2009-02-09 09:08:00,2.44823,2.44827,2.44768,2.44827,17000000.0
2009-02-09 09:09:00,2.44912,2.44959,2.4487,2.44886,37000000.0
2009-02-09 09:10:00,2.44916,2.4494,2.44905,2.4494,31000000.0
2009-02-09 09:11:00,2.4496,2.44982,2.4496,2.44982,26000000.0
2009-02-09 09:12:00,2.44878,2.44878,2.44547,2.44547,41000000.0
2009-02-09 09:13:00,2.44456,2.44488,2.44451,2.44459,61000000.0
2009-02-09 09:14:00,2.44485,2.44539,2.44485,2.44508,57000000.0
2009-02-09 09:15:00,2.44528,2.44605,2.44528,2.44605,33000000.0
2009-02-09 09:16:00,2.44644,2.44644,2.44567,2.44575,39000000.0
2009-02-09 09:17:00,2.44519,2.44534,2.44496,2.44534,40000000.0
2009-02-09 09:18:00,2.44537,2.44537,2.44449,2.44449,68000000.0
2009-02-09 09:19:00,2.44424,2.44424,2.44371,2.44422,52000000.0
2009-02-09 09:20:00,2.44458,2.4455,2.44458,2.4455,37000000.0
2009-02-09 09:21:00,2.44594,2.44671,2.44594,2.44627,61000000.0
2009-02-09 09:22:00,2.44546,2.44573,2.44541,2.44566,63000000.0
2009-02-09 09:23:00,2.4453,2.44593,2.44528,2.44593,65000000.0
2009-02-09 09:24:00,2.44621,2.44627,2.44608,2.44616,47000000.0
2009-02-09 09:25:00,2.44637,2.4466,2.446,2.446,32000000.0
2009-02-09 09:26:00,2.44518,2.44518,2.44268,2.44268,29000000.0
2009-02-09 09:27:00,2.44258,2.44395,2.44258,2.44278,55000000.0
2009-02-09 09:28:00,2.44382,2.44382,2.44228,2.44228,46000000.0
2009-02-09 09:29:00,2.44176,2.44176,2.44044,2.44146,32000000.0
2009-02-09 09:30:00,2.44175,2.44303,2.44146,2.44303,24000000.0
2009-02-09 09:31:00,2.44283,2.44283,2.44229,2.44229,18000000.0
2009-02-09 09:32:00,2.44282,2.44374,2.44282,2.4437,35000000.0
2009-02-09 09:33:00,2.44432,2.44432,2.44309,2.44309,43000000.0
2009-02-09 09:34:00,2.44209,2.44247,2.44158,2.44158,31000000.0
2009-02-09 09:35:00,2.44196,2.44218,2.44186,2.44218,47000000.0
2009-02-09 09:36:00,2.44174,2.44197,2.44122,2.44175,34000000.0
2009-02-09 09:37:00,2.44132,2.44133,2.44103,2.44118,49000000.0
2009-02-09 09:38:00,2.44113,2.44136,2.44113,2.44128,37000000.0
2009-02-09 09:39:00,2.44063,2.44063,2.4385,2.4385,61000000.0
2009-02-09 09:40:00,2.43875,2.43882,2.43829,2.43882,46000000.0
2009-02-09 09:41:00,2.43858,2.43997,2.43858,2.43997,33000000.0
2009-02-09 09:42:00,2.43999,2.44037,2.43925,2.43925,60000000.0
2009-02-09 09:43:00,2.43849,2.43891,2.43848,2.43882,66000000.0
2009-02-09 09:44:00,2.43888,2.43922,2.43655,2.43655,21000000.0
2009-02-09 09:45:00,2.43537,2.43537,2.43504,2.43504,22000000.0
2009-02-09 09:46:00,2.43496,2.43531,2.4349,2.43501,30000000.0
2009-02-09 09:47:00,2.43503,2.43533,2.43466,2.43466,24000000.0
2009-02-09 09:48:00,2.43475,2.43561,2.43475,2.435,34000000.0
2009-02-09 09:49:00,2.43448,2.43485,2.43437,2.43485,26000000.0
2009-02-09 09:50:00,2.43376,2.43454,2.43356,2.43454,34000000.0
2009-02-09 09:51:00,2.43523,2.43539,2.43482,2.43521,56000000.0
2009-02-09 09:52:00,2.43463,2.43479,2.43434,2.43458,38000000.0
2009-02-09 09:53:00,2.43424,2.43433,2.43346,2.43433,32000000.0
2009-02-09 09:54:00,2.43396,2.43396,2.43341,2.43341,36000000.0
2009-02-09 09:55:00,2.4336,2.43378,2.43326,2.43378,38000000.0
2009-02-09 09:56:00,2.43321,2.43323,2.43233,2.4328,38000000.0
2009-02-09 09:57:00,2.43192,2.43348,2.43192,2.43237,30000000.0
2009-02-09 09:58:00,2.43243,2.43243,2.43194,2.43194,52000000.0
2009-02-09 09:59:00,2.43223,2.43223,2.43193,2.43193,32000000.0
2009-02-09 10:00:00,2.43227,2.43284,2.43227,2.43284,39000000.0
2009-02-09 10:01:00,2.43305,2.43317,2.43238,2.43256,44000000.0
2009-02-09 10:02:00,2.43204,2.43208,2.4318,2.4318,34000000.0
2009-02-09 10:03:00,2.43166,2.43166,2.43127,2.43127,47000000.0
2009-02-09 10:04:00,2.4317,2.43173,2.43099,2.43099,32000000.0
2009-02-09 10:05:00,2.43121,2.43159,2.43053,2.43053,32000000.0
2009-02-09 10:06:00,2.43041,2.4329,2.4303,2.4329,42000000.0
2009-02-09 10:07:00,2.43395,2.43395,2.43362,2.43375,51000000.0
2009-02-09 10:08:00,2.4345,2.43511,2.43446,2.43446,54000000.0
2009-02-09 10:09:00,2.4347,2.43514,2.4347,2.43514,53000000.0
2009-02-09 10:10:00,2.43676,2.43676,2.43582,2.43621,72000000.0
2009-02-09 10:11:00,2.4348,2.43632,2.4348,2.4362,61000000.0
2009-02-09 10:12:00,2.43551,2.43609,2.4351,2.43572,65000000.0
2009-02-09 10:13:00,2.43515,2.43544,2.43515,2.43532,56000000.0
2009-02-09 10:14:00,2.43536,2.43649,2.43509,2.43649,49000000.0
2009-02-09 10:15:00,2.43711,2.43711,2.43606,2.43681,46000000.0
2009-02-09 10:16:00,2.43609,2.43609,2.43537,2.43595,33000000.0
2009-02-09 10:17:00,2.43606,2.43672,2.43606,2.43621,37000000.0
2009-02-09 10:18:00,2.43498,2.43498,2.43421,2.43421,50000000.0
2009-02-09 10:19:00,2.43504,2.43553,2.4349,2.43497,59000000.0
2009-02-09 10:20:00,2.43449,2.43564,2.43449,2.43564,41000000.0
2009-02-09 10:21:00,2.43592,2.43592,2.43478,2.43478,44000000.0
2009-02-09 10:22:00,2.43316,2.4341,2.433,2.4341,47000000.0
2009-02-09 10:23:00,2.43442,2.43503,2.4341,2.4341,58000000.0
2009-02-09 10:24:00,2.43323,2.43347,2.4326,2.43285,43000000.0
2009-02-09 10:25:00,2.43281,2.43321,2.43252,2.43321,60000000.0
2009-02-09 10:26:00,2.43329,2.43329,2.43251,2.4332,64000000.0
2009-02-09 10:27:00,2.43329,2.43329,2.43228,2.43239,54000000.0
2009-02-09 10:28:00,2.43242,2.4325,2.43224,2.4325,62000000.0
2009-02-09 10:29:00,2.43263,2.4327,2.43256,2.4327,61000000.0
2009-02-09 10:30:00,2.43287,2.43339,2.43197,2.43197,36000000.0
2009-02-09 10:31:00,2.43128,2.43128,2.43089,2.43089,39000000.0
2009-02-09 10:32:00,2.43082,2.43082,2.43003,2.43003,44000000.0
2009-02-09 10:33:00,2.42995,2.43019,2.42993,2.43004,18000000.0
2009-02-09 10:34:00,2.42989,2.42991,2.42921,2.42935,20000000.0
2009-02-09 10:35:00,2.42791,2.42807,2.42644,2.42655,23000000.0
2009-02-09 10:36:00,2.4266,2.42827,2.42655,2.42827,32000000.0
2009-02-09 10:37:00,2.4283,2.42842,2.42782,2.42825,30000000.0
2009-02-09 10:38:00,2.42806,2.42852,2.42806,2.42852,26000000.0
2009-02-09 10:39:00,2.42844,2.42938,2.42819,2.42901,29000000.0
2009-02-09 10:40:00,2.42982,2.42999,2.42951,2.42999,19000000.0
2009-02-09 10:41:00,2.43006,2.43114,2.42971,2.43114,29000000.0
2009-02-09 10:42:00,2.43117,2.4319,2.43117,2.43178,38000000.0
2009-02-09 10:43:00,2.4316,2.4316,2.43063,2.43096,27000000.0
2009-02-09 10:44:00,2.43177,2.43342,2.43177,2.4331,26000000.0
2009-02-09 10:45:00,2.43297,2.43329,2.43297,2.43329,27000000.0
2009-02-09 10:46:00,2.43365,2.43365,2.43332,2.43332,35000000.0
2009-02-09 10:47:00,2.43297,2.43297,2.43167,2.43238,23000000.0
2009-02-09 10:48:00,2.43201,2.43201,2.43097,2.43097,44000000.0
2009-02-09 10:49:00,2.43075,2.43075,2.43037,2.43073,36000000.0
2009-02-09 10:50:00,2.43124,2.43149,2.43109,2.43149,47000000.0
2009-02-09 10:51:00,2.43272,2.43276,2.4326,2.43271,45000000.0
2009-02-09 10:52:00,2.43272,2.43319,2.43262,2.43319,33000000.0
2009-02-09 10:53:00,2.43352,2.43378,2.43347,2.43355,46000000.0
2009-02-09 10:54:00,2.43442,2.43481,2.43422,2.43422,35000000.0
2009-02-09 10:55:00,2.43439,2.43584,2.43439,2.43584,37000000.0
2009-02-09 10:56:00,2.43601,2.43626,2.43601,2.43615,33000000.0
2009-02-09 10:57:00,2.43664,2.4374,2.43625,2.4374,33000000.0
2009-02-09 10:58:00,2.43756,2.43756,2.43559,2.43559,26000000.0
2009-02-09 10:59:00,2.43599,2.43599,2.43534,2.43585,47000000.0
2009-02-09 11:00:00,2.43646,2.43656,2.43512,2.43512,39000000.0
2009-02-09 11:01:00,2.43491,2.43556,2.43491,2.43518,45000000.0
2009-02-09 11:02:00,2.43489,2.43489,2.43453,2.4346,17000000.0
2009-02-09 11:03:00,2.43435,2.43438,2.43403,2.43438,37000000.0
2009-02-09 11:04:00,2.43461,2.43461,2.43212,2.43212,40000000.0
2009-02-09 11:05:00,2.43247,2.4328,2.43159,2.43159,18000000.0
2009-02-09 11:06:00,2.43152,2.43152,2.43078,2.43078,19000000.0
2009-02-09 11:07:00,2.43065,2.43065,2.43048,2.43048,30000000.0
2009-02-09 11:08:00,2.43129,2.43204,2.43129,2.43204,30000000.0
2009-02-09 11:09:00,2.43247,2.43312,2.43218,2.43312,45000000.0
2009-02-09 11:10:00,2.43292,2.43361,2.43292,2.43336,35000000.0
2009-02-09 11:11:00,2.43343,2.43354,2.43335,2.43348,46000000.0
2009-02-09 11:12:00,2.43411,2.43448,2.43381,2.43381,55000000.0
2009-02-09 11:13:00,2.434,2.434,2.43362,2.43388,59000000.0
2009-02-09 11:14:00,2.4341,2.43441,2.43404,2.43441,41000000.0
2009-02-09 11:15:00,2.43481,2.43502,2.43439,2.43439,34000000.0
2009-02-09 11:16:00,2.43392,2.43418,2.43367,2.43367,20000000.0
2009-02-09 11:17:00,2.43365,2.43388,2.43344,2.43385,57000000.0
2009-02-09 11:18:00,2.43409,2.43455,2.43353,2.43354,44000000.0
2009-02-09 11:19:00,2.43318,2.43343,2.43302,2.43343,63000000.0
2009-02-09 11:20:00,2.43386,2.43386,2.43231,2.43314,43000000.0
2009-02-09 11:21:00,2.43255,2.43257,2.43217,2.43217,34000000.0
2009-02-09 11:22:00,2.43219,2.43344,2.43218,2.43344,56000000.0
2009-02-09 11:23:00,2.43329,2.4335,2.4332,2.43323,43000000.0
2009-02-09 11:24:00,2.43313,2.43313,2.43261,2.43307,53000000.0
2009-02-09 11:25:00,2.4328,2.4329,2.43268,2.43272,29000000.0
2009-02-09 11:26:00,2.43269,2.43348,2.43269,2.43348,41000000.0
2009-02-09 11:27:00,2.4335,2.43385,2.43335,2.43385,34000000.0
2009-02-09 11:28:00,2.43317,2.43317,2.4318,2.4318,36000000.0
2009-02-09 11:29:00,2.43187,2.43225,2.43181,2.43194,43000000.0
2009-02-09 11:30:00,2.43175,2.43175,2.43102,2.43102,24000000.0
2009-02-09 11:31:00,2.43085,2.4313,2.43076,2.4313,34000000.0
2009-02-09 11:32:00,2.43169,2.43169,2.43152,2.43152,46000000.0
2009-02-09 11:33:00,2.43149,2.43149,2.43117,2.43117,41000000.0
2009-02-09 11:34:00,2.43131,2.43192,2.43131,2.43192,28000000.0
2009-02-09 11:35:00,2.43169,2.43238,2.43165,2.43238,44000000.0
2009-02-09 11:36:00,2.43259,2.43312,2.43259,2.43312,48000000.0
2009-02-09 11:37:00,2.43319,2.43331,2.43276,2.43276,50000000.0
2009-02-09 11:38:00,2.43276,2.43366,2.43276,2.43296,37000000.0
2009-02-09 11:39:00,2.43293,2.43358,2.43293,2.43358,52000000.0
2009-02-09 11:40:00,2.43365,2.43374,2.43359,2.43367,27000000.0
2009-02-09 11:41:00,2.43325,2.43325,2.43241,2.4328,49000000.0
2009-02-09 11:42:00,2.43224,2.43297,2.43224,2.43286,22000000.0
2009-02-09 11:43:00,2.43332,2.434,2.43332,2.43385,45000000.0
2009-02-09 11:44:00,2.43439,2.43446,2.43427,2.43435,42000000.0
2009-02-09 11:45:00,2.43416,2.43422,2.43391,2.43395,41000000.0
2009-02-09 11:46:00,2.43368,2.43405,2.43368,2.43391,38000000.0
2009-02-09 11:47:00,2.43361,2.43408,2.43337,2.43408,22000000.0
2009-02-09 11:48:00,2.4342,2.43446,2.43417,2.43417,27000000.0
2009-02-09 11:49:00,2.43424,2.43479,2.43424,2.43441,41000000.0
2009-02-09 11:50:00,2.43468,2.43468,2.43412,2.43412,44000000.0
2009-02-09 11:51:00,2.43421,2.43544,2.43421,2.43544,37000000.0
2009-02-09 11:52:00,2.43567,2.43567,2.43526,2.43526,37000000.0
2009-02-09 11:53:00,2.43438,2.43438,2.43355,2.43364,33000000.0
2009-02-09 11:54:00,2.43364,2.43385,2.43348,2.43385,37000000.0
2009-02-09 11:55:00,2.43431,2.43467,2.43419,2.43448,38000000.0
2009-02-09 11:56:00,2.43432,2.43432,2.43357,2.43357,51000000.0
2009-02-09 11:57:00,2.43322,2.43322,2.43298,2.43308,29000000.0
2009-02-09 11:58:00,2.43309,2.43309,2.43284,2.43284,31000000.0
2009-02-09 11:59:00,2.43267,2.4331,2.43253,2.4331,51000000.0
2009-02-09 12:00:00,2.43298,2.43316,2.43298,2.43305,23000000.0
2009-02-09 12:01:00,2.43313,2.43343,2.43302,2.4331,24000000.0
2009-02-09 12:02:00,2.43306,2.43312,2.43254,2.43311,34000000.0
2009-02-09 12:03:00,2.43311,2.43319,2.43289,2.43308,36000000.0
2009-02-09 12:04:00,2.43293,2.43293,2.4324,2.43288,33000000.0
2009-02-09 12:05:00,2.43303,2.43325,2.433,2.433,26000000.0
2009-02-09 12:06:00,2.43307,2.43329,2.433,2.43311,15000000.0
2009-02-09 12:07:00,2.43318,2.43374,2.43318,2.43348,23000000.0
2009-02-09 12:08:00,2.43354,2.43416,2.43344,2.43416,37000000.0
2009-02-09 12:09:00,2.43425,2.43436,2.43267,2.43267,11000000.0
2009-02-09 12:10:00,2.43171,2.43171,2.43105,2.43105,25000000.0
2009-02-09 12:11:00,2.43005,2.43005,2.42948,2.42961,33000000.0
2009-02-09 12:12:00,2.42967,2.42967,2.42938,2.42967,31000000.0
2009-02-09 12:13:00,2.42953,2.42953,2.42862,2.42878,24000000.0
2009-02-09 12:14:00,2.42892,2.4292,2.42892,2.429,36000000.0
2009-02-09 12:15:00,2.42864,2.42891,2.42864,2.42873,29000000.0
2009-02-09 12:16:00,2.42894,2.42894,2.4287,2.42873,30000000.0
2009-02-09 12:17:00,2.42871,2.42871,2.42765,2.42781,41000000.0
2009-02-09 12:18:00,2.42768,2.42768,2.42747,2.42753,43000000.0
2009-02-09 12:19:00,2.42769,2.42813,2.42769,2.42791,37000000.0
2009-02-09 12:20:00,2.42767,2.42847,2.42767,2.42847,40000000.0
2009-02-09 12:21:00,2.42846,2.42866,2.4281,2.4282,61000000.0
2009-02-09 12:22:00,2.42833,2.43018,2.42833,2.42933,24000000.0
2009-02-09 12:23:00,2.42868,2.42868,2.428,2.42836,23000000.0
2009-02-09 12:24:00,2.42815,2.42815,2.42707,2.42769,30000000.0
2009-02-09 12:25:00,2.42692,2.42693,2.42674,2.42674,22000000.0
2009-02-09 12:26:00,2.42775,2.42914,2.42775,2.42914,32000000.0
2009-02-09 12:27:00,2.42919,2.42919,2.42877,2.42907,25000000.0
2009-02-09 12:28:00,2.42905,2.42911,2.42885,2.42892,58000000.0
2009-02-09 12:29:00,2.42893,2.42964,2.42738,2.42738,71000000.0
2009-02-09 12:30:00,2.42712,2.42977,2.42712,2.42844,47000000.0
2009-02-09 12:31:00,2.42834,2.42834,2.42789,2.428,55000000.0
2009-02-09 12:32:00,2.42789,2.42857,2.42789,2.42796,32000000.0
2009-02-09 12:33:00,2.42791,2.42822,2.42791,2.42799,40000000.0
2009-02-09 12:34:00,2.42824,2.42824,2.42676,2.42676,14000000.0
2009-02-09 12:35:00,2.42619,2.42672,2.42619,2.42654,20000000.0
2009-02-09 12:36:00,2.42666,2.42666,2.42555,2.42555,36000000.0
2009-02-09 12:37:00,2.4259,2.42683,2.4259,2.42683,22000000.0
2009-02-09 12:38:00,2.42685,2.42685,2.42574,2.42574,12000000.0
2009-02-09 12:39:00,2.4253,2.42622,2.4253,2.42622,20000000.0
2009-02-09 12:40:00,2.42592,2.42592,2.42578,2.42578,16000000.0
2009-02-09 12:41:00,2.4256,2.42576,2.42488,2.42488,10000000.0
2009-02-09 12:42:00,2.42684,2.42755,2.42684,2.42755,26000000.0
2009-02-09 12:43:00,2.42798,2.42849,2.42798,2.42849,9000000.0
2009-02-09 12:44:00,2.42832,2.42834,2.4281,2.42834,21000000.0
2009-02-09 12:45:00,2.42809,2.42809,2.42732,2.42732,30000000.0
2009-02-09 12:46:00,2.42781,2.42841,2.42781,2.42784,41000000.0
2009-02-09 12:47:00,2.42836,2.42898,2.42836,2.42876,26000000.0
2009-02-09 12:48:00,2.42913,2.42913,2.42824,2.42841,27000000.0
2009-02-09 12:49:00,2.42818,2.42818,2.42771,2.42771,36000000.0
2009-02-09 12:50:00,2.42779,2.42849,2.42776,2.42849,34000000.0
2009-02-09 12:51:00,2.42866,2.42933,2.42866,2.42933,25000000.0
2009-02-09 12:52:00,2.42944,2.4297,2.42907,2.42924,26000000.0
2009-02-09 12:53:00,2.42916,2.42947,2.42916,2.42919,16000000.0
2009-02-09 12:54:00,2.42943,2.42943,2.42914,2.42924,28000000.0
2009-02-09 12:55:00,2.4293,2.42966,2.42918,2.42966,29000000.0
2009-02-09 12:56:00,2.42954,2.42954,2.42897,2.42897,30000000.0
2009-02-09 12:57:00,2.42874,2.42902,2.42868,2.42877,26000000.0
2009-02-09 12:58:00,2.42897,2.43049,2.42897,2.43049,14000000.0
2009-02-09 12:59:00,2.43071,2.43112,2.43071,2.4309,32000000.0
2009-02-09 13:00:00,2.43079,2.43116,2.43079,2.43116,20000000.0
2009-02-09 13:01:00,2.43151,2.43151,2.42988,2.42988,31000000.0
2009-02-09 13:02:00,2.42951,2.43021,2.42951,2.43021,12000000.0
2009-02-09 13:03:00,2.43041,2.43057,2.43038,2.43038,21000000.0
2009-02-09 13:04:00,2.43079,2.43085,2.42855,2.42855,7000000.0
2009-02-09 13:05:00,2.42731,2.42902,2.42731,2.42902,17000000.0
2009-02-09 13:06:00,2.42851,2.42851,2.42779,2.42791,22000000.0
2009-02-09 13:07:00,2.42824,2.42924,2.42824,2.42924,17000000.0
2009-02-09 13:08:00,2.42883,2.42883,2.42743,2.42807,37000000.0
2009-02-09 13:09:00,2.4273,2.4273,2.42628,2.42628,33000000.0
2009-02-09 13:10:00,2.42658,2.42668,2.4263,2.4263,32000000.0
2009-02-09 13:11:00,2.42606,2.42606,2.42586,2.42606,21000000.0
2009-02-09 13:12:00,2.42546,2.42655,2.42537,2.42655,7000000.0
2009-02-09 13:13:00,2.42628,2.42628,2.42478,2.42478,11000000.0
2009-02-09 13:14:00,2.42561,2.42702,2.42561,2.4264,33000000.0
2009-02-09 13:15:00,2.42642,2.42702,2.42642,2.42702,25000000.0
2009-02-09 13:16:00,2.42741,2.42754,2.42741,2.42754,20000000.0
2009-02-09 13:17:00,2.42737,2.4276,2.42724,2.42724,19000000.0
2009-02-09 13:18:00,2.42693,2.427,2.42693,2.427,41000000.0
2009-02-09 13:19:00,2.42711,2.42756,2.42701,2.42755,36000000.0
2009-02-09 13:20:00,2.42738,2.42744,2.42735,2.42741,36000000.0
2009-02-09 13:21:00,2.42747,2.42784,2.42747,2.42784,54000000.0
2009-02-09 13:22:00,2.42776,2.42776,2.42725,2.42732,41000000.0
2009-02-09 13:23:00,2.42721,2.42721,2.42701,2.42708,11000000.0
2009-02-09 13:24:00,2.42688,2.42688,2.42653,2.42657,23000000.0
2009-02-09 13:25:00,2.42672,2.42687,2.42655,2.42687,25000000.0
2009-02-09 13:26:00,2.42635,2.42635,2.426,2.42615,20000000.0
2009-02-09 13:27:00,2.42589,2.42589,2.42559,2.42559,32000000.0
2009-02-09 13:28:00,2.42555,2.42555,2.42522,2.42522,26000000.0
2009-02-09 13:29:00,2.42413,2.42614,2.42413,2.42614,25000000.0
2009-02-09 13:30:00,2.42703,2.42703,2.42649,2.42649,16000000.0
2009-02-09 13:31:00,2.42566,2.42566,2.4244,2.4244,21000000.0
2009-02-09 13:32:00,2.42478,2.42528,2.42432,2.42528,28000000.0
2009-02-09 13:33:00,2.42603,2.42603,2.42579,2.42582,18000000.0
2009-02-09 13:34:00,2.42626,2.4267,2.42626,2.42661,35000000.0
2009-02-09 13:35:00,2.4273,2.42961,2.4273,2.42961,10000000.0
2009-02-09 13:36:00,2.42984,2.42992,2.42856,2.42856,40000000.0
2009-02-09 13:37:00,2.42924,2.42924,2.42878,2.42878,22000000.0
2009-02-09 13:38:00,2.42867,2.43025,2.42847,2.43025,39000000.0
2009-02-09 13:39:00,2.42964,2.42982,2.42921,2.42924,32000000.0
2009-02-09 13:40:00,2.42869,2.42869,2.42799,2.42799,35000000.0
2009-02-09 13:41:00,2.42812,2.42971,2.428,2.42971,27000000.0
2009-02-09 13:42:00,2.4297,2.4297,2.42824,2.42824,32000000.0
2009-02-09 13:43:00,2.42803,2.42803,2.42707,2.42726,26000000.0
2009-02-09 13:44:00,2.4266,2.42776,2.4266,2.42776,25000000.0
2009-02-09 13:45:00,2.42717,2.42851,2.42655,2.42788,21000000.0
2009-02-09 13:46:00,2.42839,2.42839,2.42721,2.4281,13000000.0
2009-02-09 13:47:00,2.42833,2.42853,2.42773,2.42773,22000000.0
2009-02-09 13:48:00,2.42725,2.42741,2.42704,2.42741,21000000.0
2009-02-09 13:49:00,2.42797,2.42797,2.42767,2.42778,24000000.0
2009-02-09 13:50:00,2.42828,2.42898,2.42828,2.42898,27000000.0
2009-02-09 13:51:00,2.42894,2.42947,2.42857,2.42947,27000000.0
2009-02-09 13:52:00,2.42967,2.43161,2.42967,2.43161,31000000.0
2009-02-09 13:53:00,2.43154,2.43167,2.43141,2.43143,31000000.0
2009-02-09 13:54:00,2.43159,2.43202,2.43159,2.4319,28000000.0
2009-02-09 13:55:00,2.43193,2.43193,2.43153,2.43153,33000000.0
2009-02-09 13:56:00,2.43187,2.43187,2.43155,2.43155,23000000.0
2009-02-09 13:57:00,2.43124,2.43124,2.43057,2.43057,19000000.0
2009-02-09 13:58:00,2.43054,2.43123,2.43054,2.43105,30000000.0
2009-02-09 13:59:00,2.43077,2.43107,2.43038,2.43107,39000000.0
2009-02-09 14:00:00,2.42993,2.43021,2.42981,2.43021,30000000.0
2009-02-09 14:01:00,2.43057,2.4309,2.42971,2.42971,16000000.0
2009-02-09 14:02:00,2.42975,2.43063,2.42975,2.43035,34000000.0
2009-02-09 14:03:00,2.4309,2.43136,2.43081,2.43081,24000000.0
2009-02-09 14:04:00,2.43019,2.43019,2.42887,2.42887,20000000.0
2009-02-09 14:05:00,2.42847,2.42847,2.42814,2.42815,31000000.0
2009-02-09 14:06:00,2.42718,2.42752,2.4271,2.42735,28000000.0
2009-02-09 14:07:00,2.42709,2.42709,2.42673,2.42694,32000000.0
2009-02-09 14:08:00,2.42709,2.42714,2.4267,2.4267,22000000.0
2009-02-09 14:09:00,2.42679,2.42679,2.42638,2.42647,15000000.0
2009-02-09 14:10:00,2.42641,2.42641,2.4254,2.4254,24000000.0
2009-02-09 14:11:00,2.42521,2.42556,2.42512,2.42556,22000000.0
2009-02-09 14:12:00,2.42611,2.42644,2.42611,2.42643,17000000.0
2009-02-09 14:13:00,2.42679,2.42682,2.42584,2.42584,19000000.0
2009-02-09 14:14:00,2.42561,2.42561,2.42537,2.42537,22000000.0
2009-02-09 14:15:00,2.42561,2.42611,2.42561,2.42611,26000000.0
2009-02-09 14:16:00,2.42606,2.42606,2.42564,2.42567,10000000.0
2009-02-09 14:17:00,2.42565,2.42634,2.42565,2.42631,8000000.0
2009-02-09 14:18:00,2.42645,2.42645,2.42593,2.42593,13000000.0
2009-02-09 14:19:00,2.42626,2.4282,2.42626,2.4282,29000000.0
2009-02-09 14:20:00,2.42797,2.42797,2.42673,2.427,15000000.0
2009-02-09 14:21:00,2.42759,2.42809,2.42759,2.42809,18000000.0
2009-02-09 14:22:00,2.42826,2.42885,2.4277,2.42885,10000000.0
2009-02-09 14:23:00,2.42911,2.43092,2.42904,2.43073,24000000.0
2009-02-09 14:24:00,2.43091,2.43224,2.43091,2.43212,17000000.0
2009-02-09 14:25:00,2.43223,2.43243,2.43137,2.43171,31000000.0
2009-02-09 14:26:00,2.4313,2.43137,2.43047,2.43047,14000000.0
2009-02-09 14:27:00,2.43061,2.43061,2.43004,2.43004,14000000.0
2009-02-09 14:28:00,2.4295,2.4295,2.42882,2.42902,9000000.0
2009-02-09 14:29:00,2.42898,2.42905,2.42852,2.42862,7000000.0
2009-02-09 14:30:00,2.42827,2.42917,2.42827,2.42917,17000000.0
2009-02-09 14:31:00,2.42849,2.42849,2.42782,2.42839,21000000.0
2009-02-09 14:32:00,2.42773,2.42811,2.42773,2.4279,8000000.0
2009-02-09 14:33:00,2.42866,2.42897,2.42856,2.42856,10000000.0
2009-02-09 14:34:00,2.42819,2.42826,2.42763,2.42826,11000000.0
2009-02-09 14:35:00,2.42811,2.42826,2.4277,2.4277,7000000.0
2009-02-09 14:36:00,2.42865,2.43023,2.42865,2.43023,8000000.0
2009-02-09 14:37:00,2.43024,2.43175,2.42973,2.43175,11000000.0
2009-02-09 14:38:00,2.43236,2.43236,2.43203,2.43203,7000000.0
2009-02-09 14:39:00,2.43279,2.43281,2.43206,2.43206,8000000.0
2009-02-09 14:40:00,2.43129,2.43137,2.43074,2.43137,8000000.0
2009-02-09 14:41:00,2.43198,2.43229,2.43198,2.43229,10000000.0
2009-02-09 14:42:00,2.43171,2.43171,2.43103,2.43161,9000000.0
2009-02-09 14:43:00,2.43194,2.43209,2.43167,2.43167,8000000.0
2009-02-09 14:44:00,2.43018,2.43018,2.42989,2.42989,8000000.0
2009-02-09 14:45:00,2.42942,2.42942,2.42898,2.42916,7000000.0
2009-02-09 14:46:00,2.43106,2.43185,2.43106,2.43185,9000000.0
2009-02-09 14:47:00,2.43201,2.43201,2.43043,2.43043,8000000.0
2009-02-09 14:48:00,2.43083,2.43135,2.43017,2.43135,8000000.0
2009-02-09 14:49:00,2.43181,2.43185,2.43146,2.4316,9000000.0
2009-02-09 14:50:00,2.43208,2.43244,2.43192,2.43244,7000000.0
2009-02-09 14:51:00,2.43259,2.43336,2.43252,2.43252,10000000.0
2009-02-09 14:52:00,2.4327,2.43306,2.43269,2.43291,7000000.0
2009-02-09 14:53:00,2.43364,2.43404,2.43364,2.43404,7000000.0
2009-02-09 14:54:00,2.43366,2.43366,2.43261,2.43261,8000000.0
2009-02-09 14:55:00,2.43258,2.43376,2.43258,2.43376,7000000.0
2009-02-09 14:56:00,2.43464,2.43464,2.43272,2.4331,8000000.0
2009-02-09 14:57:00,2.43303,2.43304,2.43272,2.43292,7000000.0
2009-02-09 14:58:00,2.43246,2.43264,2.43177,2.43264,8000000.0
2009-02-09 14:59:00,2.43277,2.43331,2.43277,2.43286,8000000.0
2009-02-09 15:00:00,2.4323,2.43288,2.43207,2.43262,7000000.0
2009-02-09 15:01:00,2.43236,2.43246,2.43184,2.43184,8000000.0
2009-02-09 15:02:00,2.43213,2.43269,2.43213,2.43269,7000000.0
2009-02-09 15:03:00,2.43282,2.43282,2.43252,2.43252,7000000.0
2009-02-09 15:04:00,2.43242,2.43242,2.43182,2.4319,8000000.0
2009-02-09 15:05:00,2.43149,2.43172,2.42949,2.42949,7000000.0
2009-02-09 15:06:00,2.42927,2.42954,2.42891,2.42891,8000000.0
2009-02-09 15:07:00,2.42945,2.42945,2.42849,2.42883,11000000.0
2009-02-09 15:08:00,2.42886,2.42886,2.42775,2.42775,8000000.0
2009-02-09 15:09:00,2.42727,2.42804,2.42727,2.42802,7000000.0
2009-02-09 15:10:00,2.42773,2.42861,2.42773,2.42861,7000000.0
2009-02-09 15:11:00,2.42753,2.42753,2.42639,2.42673,11000000.0
2009-02-09 15:12:00,2.42656,2.42656,2.42531,2.42531,10000000.0
2009-02-09 15:13:00,2.42471,2.42496,2.42463,2.42494,9000000.0
2009-02-09 15:14:00,2.42555,2.42561,2.42454,2.4246,10000000.0
2009-02-09 15:15:00,2.4245,2.42497,2.4245,2.42487,8000000.0
2009-02-09 15:16:00,2.42448,2.42471,2.42448,2.42471,9000000.0
2009-02-09 15:17:00,2.42573,2.42806,2.42573,2.42772,9000000.0
2009-02-09 15:18:00,2.42759,2.42785,2.42748,2.4275,8000000.0
2009-02-09 15:19:00,2.42799,2.42835,2.42793,2.42818,7000000.0
2009-02-09 15:20:00,2.4269,2.42692,2.42649,2.42692,9000000.0
2009-02-09 15:21:00,2.4269,2.42702,2.42652,2.42652,8000000.0
2009-02-09 15:22:00,2.42722,2.42824,2.42689,2.42689,9000000.0
2009-02-09 15:23:00,2.42695,2.42839,2.42695,2.42819,8000000.0
2009-02-09 15:24:00,2.42816,2.42816,2.42722,2.42722,8000000.0
2009-02-09 15:25:00,2.42724,2.42751,2.42714,2.42742,7000000.0
2009-02-09 15:26:00,2.42781,2.42851,2.42781,2.42799,7000000.0
2009-02-09 15:27:00,2.42808,2.42813,2.4257,2.4257,7000000.0
2009-02-09 15:28:00,2.42546,2.42551,2.42523,2.42551,11000000.0
2009-02-09 15:29:00,2.42593,2.42628,2.42593,2.42628,7000000.0
2009-02-09 15:30:00,2.42679,2.42701,2.42634,2.42701,9000000.0
2009-02-09 15:31:00,2.4271,2.42768,2.42689,2.42768,9000000.0
2009-02-09 15:32:00,2.42789,2.42807,2.42771,2.42807,10000000.0
2009-02-09 15:33:00,2.42816,2.42816,2.42767,2.42767,8000000.0
2009-02-09 15:34:00,2.42773,2.4281,2.42773,2.428,9000000.0
2009-02-09 15:35:00,2.42817,2.42823,2.42787,2.42787,7000000.0
2009-02-09 15:36:00,2.42785,2.42785,2.42736,2.42736,7000000.0
2009-02-09 15:37:00,2.42797,2.42821,2.42786,2.4279,8000000.0
2009-02-09 15:38:00,2.42569,2.42726,2.42569,2.42687,7000000.0
2009-02-09 15:39:00,2.42684,2.42707,2.42658,2.42707,10000000.0
2009-02-09 15:40:00,2.42681,2.42723,2.42658,2.42694,9000000.0
2009-02-09 15:41:00,2.42726,2.42739,2.4272,2.42739,11000000.0
2009-02-09 15:42:00,2.42794,2.42821,2.42766,2.42781,8000000.0
2009-02-09 15:43:00,2.42764,2.42768,2.42709,2.42724,8000000.0
2009-02-09 15:44:00,2.42705,2.42718,2.42598,2.42598,8000000.0
2009-02-09 15:45:00,2.42602,2.42647,2.42583,2.42635,8000000.0
2009-02-09 15:46:00,2.42573,2.42692,2.42573,2.42682,10000000.0
2009-02-09 15:47:00,2.42667,2.42717,2.4266,2.42717,7000000.0
2009-02-09 15:48:00,2.42674,2.42674,2.4259,2.4259,7000000.0
2009-02-09 15:49:00,2.42604,2.42652,2.42604,2.42617,8000000.0
2009-02-09 15:50:00,2.42586,2.426,2.42554,2.426,8000000.0
2009-02-09 15:51:00,2.42644,2.42649,2.42628,2.42644,9000000.0
2009-02-09 15:52:00,2.42634,2.42634,2.42604,2.42617,7000000.0
2009-02-09 15:53:00,2.4263,2.42638,2.42574,2.42574,7000000.0
2009-02-09 15:54:00,2.42542,2.42566,2.42513,2.42513,11000000.0
2009-02-09 15:55:00,2.4248,2.42501,2.42468,2.42497,9000000.0
2009-02-09 15:56:00,2.42516,2.42537,2.42516,2.42531,7000000.0
2009-02-09 15:57:00,2.42538,2.42542,2.42417,2.42417,10000000.0
2009-02-09 15:58:00,2.42403,2.42418,2.42395,2.42409,10000000.0
2009-02-09 15:59:00,2.42397,2.42397,2.4223,2.4223,7000000.0
2009-02-09 16:00:00,2.42175,2.42179,2.42069,2.42069,7000000.0
2009-02-09 16:01:00,2.42075,2.42075,2.41984,2.41999,9000000.0
2009-02-09 16:02:00,2.41965,2.41965,2.41909,2.41948,8000000.0
2009-02-09 16:03:00,2.41871,2.41907,2.41848,2.419,11000000.0
2009-02-09 16:04:00,2.4189,2.41918,2.41806,2.41918,8000000.0
2009-02-09 16:05:00,2.41957,2.41967,2.41892,2.41893,9000000.0
2009-02-09 16:06:00,2.41812,2.41845,2.41787,2.41845,10000000.0
2009-02-09 16:07:00,2.41911,2.41911,2.41692,2.41759,10000000.0
2009-02-09 16:08:00,2.41689,2.41758,2.41652,2.41652,8000000.0
2009-02-09 16:09:00,2.41575,2.4166,2.41575,2.41653,7000000.0
2009-02-09 16:10:00,2.41648,2.41665,2.41602,2.41606,7000000.0
2009-02-09 16:11:00,2.41608,2.41661,2.41608,2.41632,10000000.0
2009-02-09 16:12:00,2.41648,2.417,2.41648,2.41689,9000000.0
2009-02-09 16:13:00,2.41593,2.41646,2.41571,2.41646,7000000.0
2009-02-09 16:14:00,2.41681,2.41681,2.41628,2.41644,11000000.0
2009-02-09 16:15:00,2.41554,2.41554,2.41462,2.41536,7000000.0
2009-02-09 16:16:00,2.41453,2.41545,2.41447,2.41531,7000000.0
2009-02-09 16:17:00,2.41575,2.41665,2.41575,2.41665,11000000.0
2009-02-09 16:18:00,2.41652,2.41652,2.41579,2.41587,11000000.0
2009-02-09 16:19:00,2.41579,2.41656,2.41579,2.41656,11000000.0
2009-02-09 16:20:00,2.41646,2.41667,2.41557,2.41557,9000000.0
2009-02-09 16:21:00,2.41645,2.41661,2.41637,2.41637,9000000.0
2009-02-09 16:22:00,2.41653,2.41785,2.41653,2.41737,8000000.0
2009-02-09 16:23:00,2.41759,2.41769,2.41671,2.41671,8000000.0
2009-02-09 16:24:00,2.41716,2.41791,2.41716,2.41783,10000000.0
2009-02-09 16:25:00,2.4177,2.4177,2.4169,2.41702,7000000.0
2009-02-09 16:26:00,2.41541,2.41668,2.41534,2.41668,7000000.0
2009-02-09 16:27:00,2.41673,2.41673,2.41516,2.41516,11000000.0
2009-02-09 16:28:00,2.41489,2.41596,2.41464,2.41596,11000000.0
2009-02-09 16:29:00,2.41575,2.41575,2.41336,2.41336,7000000.0
2009-02-09 16:30:00,2.41075,2.41098,2.41003,2.41003,8000000.0
2009-02-09 16:31:00,2.40857,2.40857,2.40804,2.40804,7000000.0
2009-02-09 16:32:00,2.40786,2.40881,2.40781,2.40881,8000000.0
2009-02-09 16:33:00,2.40892,2.40947,2.40869,2.40947,11000000.0
2009-02-09 16:34:00,2.40885,2.40923,2.40874,2.40913,8000000.0
2009-02-09 16:35:00,2.40953,2.41015,2.40937,2.41015,7000000.0
2009-02-09 16:36:00,2.41074,2.41158,2.41074,2.41158,8000000.0
2009-02-09 16:37:00,2.41176,2.41271,2.41176,2.41271,8000000.0
2009-02-09 16:38:00,2.41256,2.41305,2.41199,2.41305,7000000.0
2009-02-09 16:39:00,2.4132,2.4132,2.41172,2.41261,8000000.0
2009-02-09 16:40:00,2.41293,2.41305,2.4124,2.4129,11000000.0
2009-02-09 16:41:00,2.41278,2.41314,2.41278,2.41306,10000000.0
2009-02-09 16:42:00,2.41198,2.41198,2.4107,2.4107,7000000.0
2009-02-09 16:43:00,2.41034,2.41082,2.4103,2.41082,7000000.0
2009-02-09 16:44:00,2.41066,2.41152,2.41066,2.41152,7000000.0
2009-02-09 16:45:00,2.41174,2.41263,2.41124,2.41263,11000000.0
2009-02-09 16:46:00,2.41291,2.4132,2.41261,2.41293,11000000.0
2009-02-09 16:47:00,2.41403,2.4142,2.41375,2.41414,7000000.0
2009-02-09 16:48:00,2.41527,2.41625,2.41527,2.41535,10000000.0
2009-02-09 16:49:00,2.41645,2.41835,2.41615,2.41835,8000000.0
2009-02-09 16:50:00,2.41834,2.41834,2.41767,2.41767,8000000.0
2009-02-09 16:51:00,2.41774,2.41889,2.41766,2.41889,9000000.0
2009-02-09 16:52:00,2.41839,2.41855,2.41749,2.41754,7000000.0
2009-02-09 16:53:00,2.41735,2.41814,2.41735,2.41813,8000000.0
2009-02-09 16:54:00,2.41735,2.41747,2.41679,2.41679,7000000.0
2009-02-09 16:55:00,2.41676,2.41735,2.41673,2.41735,11000000.0
2009-02-09 16:56:00,2.41725,2.41879,2.41725,2.41798,11000000.0
2009-02-09 16:57:00,2.41745,2.41839,2.41745,2.41836,7000000.0
2009-02-09 16:58:00,2.41772,2.41772,2.41705,2.41721,8000000.0
2009-02-09 16:59:00,2.41518,2.41678,2.41518,2.41649,7000000.0
2009-02-09 17:00:00,2.41586,2.41586,2.41376,2.41376,11000000.0
2009-02-09 17:01:00,2.41276,2.41279,2.41239,2.4125,7000000.0
2009-02-09 17:02:00,2.41211,2.41211,2.41171,2.41192,8000000.0
2009-02-09 17:03:00,2.41308,2.41376,2.41167,2.41344,7000000.0
2009-02-09 17:04:00,2.4147,2.41492,2.41415,2.41448,7000000.0
2009-02-09 17:05:00,2.41617,2.41639,2.41593,2.41618,10000000.0
2009-02-09 17:06:00,2.41636,2.41732,2.41551,2.41732,9000000.0
2009-02-09 17:07:00,2.41848,2.41868,2.4179,2.41848,8000000.0
2009-02-09 17:08:00,2.4183,2.4183,2.41773,2.41773,9000000.0
2009-02-09 17:09:00,2.41814,2.41827,2.418,2.4182,8000000.0
2009-02-09 17:10:00,2.41917,2.42139,2.41917,2.42139,9000000.0
2009-02-09 17:11:00,2.42072,2.42163,2.42066,2.42163,8000000.0
2009-02-09 17:12:00,2.42099,2.42104,2.42009,2.42047,7000000.0
2009-02-09 17:13:00,2.41978,2.41978,2.41781,2.41782,8000000.0
2009-02-09 17:14:00,2.41817,2.41871,2.41817,2.41864,8000000.0
2009-02-09 17:15:00,2.41884,2.41884,2.41773,2.41773,7000000.0
2009-02-09 17:16:00,2.41781,2.41781,2.41728,2.41762,10000000.0
2009-02-09 17:17:00,2.41697,2.41697,2.41655,2.41661,7000000.0
2009-02-09 17:18:00,2.41614,2.41614,2.41449,2.41482,9000000.0
2009-02-09 17:19:00,2.41456,2.41518,2.41441,2.41518,7000000.0
2009-02-09 17:20:00,2.41516,2.41516,2.41431,2.41483,8000000.0
2009-02-09 17:21:00,2.4152,2.41569,2.4152,2.4153,10000000.0
2009-02-09 17:22:00,2.41429,2.41429,2.41323,2.41331,8000000.0
2009-02-09 17:23:00,2.41272,2.41353,2.4122,2.41353,8000000.0
2009-02-09 17:24:00,2.4137,2.41463,2.4137,2.41463,7000000.0
2009-02-09 17:25:00,2.41396,2.41396,2.41286,2.41286,7000000.0
2009-02-09 17:26:00,2.41321,2.41374,2.41309,2.41374,7000000.0
2009-02-09 17:27:00,2.41412,2.41415,2.41392,2.41399,9000000.0
2009-02-09 17:28:00,2.41378,2.41475,2.4136,2.41475,7000000.0
2009-02-09 17:29:00,2.41518,2.41518,2.41427,2.41427,8000000.0
2009-02-09 17:30:00,2.41485,2.41603,2.41485,2.41598,8000000.0
2009-02-09 17:31:00,2.41609,2.41609,2.41467,2.41467,9000000.0
2009-02-09 17:32:00,2.41479,2.41523,2.41458,2.41523,8000000.0
2009-02-09 17:33:00,2.41573,2.41584,2.41544,2.41584,11000000.0
2009-02-09 17:34:00,2.41616,2.41616,2.41575,2.41575,9000000.0
2009-02-09 17:35:00,2.41599,2.41599,2.41438,2.41438,7000000.0
2009-02-09 17:36:00,2.41406,2.41406,2.41284,2.41285,7000000.0
2009-02-09 17:37:00,2.41283,2.41378,2.41265,2.41378,7000000.0
2009-02-09 17:38:00,2.41445,2.41445,2.41418,2.41418,8000000.0
2009-02-09 17:39:00,2.41365,2.41365,2.41109,2.41109,7000000.0
2009-02-09 17:40:00,2.41067,2.41067,2.40951,2.40958,9000000.0
2009-02-09 17:41:00,2.40935,2.40935,2.40817,2.40817,8000000.0
2009-02-09 17:42:00,2.40849,2.40923,2.40849,2.40917,11000000.0
2009-02-09 17:43:00,2.40784,2.40784,2.4068,2.4068,7000000.0
2009-02-09 17:44:00,2.40708,2.40761,2.40708,2.40761,10000000.0
2009-02-09 17:45:00,2.40819,2.40825,2.40795,2.40804,7000000.0
2009-02-09 17:46:00,2.40822,2.40845,2.40723,2.40723,8000000.0
2009-02-09 17:47:00,2.40616,2.4067,2.4058,2.4058,8000000.0
2009-02-09 17:48:00,2.40666,2.40667,2.40597,2.40597,7000000.0
2009-02-09 17:49:00,2.40462,2.40462,2.40322,2.40322,7000000.0
2009-02-09 17:50:00,2.40329,2.40343,2.40308,2.40343,7000000.0
2009-02-09 17:51:00,2.40336,2.40388,2.40317,2.40388,7000000.0
2009-02-09 17:52:00,2.40394,2.404,2.40352,2.40353,7000000.0
2009-02-09 17:53:00,2.4036,2.40431,2.40358,2.40431,7000000.0
2009-02-09 17:54:00,2.40489,2.40489,2.40464,2.40464,11000000.0
2009-02-09 17:55:00,2.4045,2.4055,2.4045,2.4055,7000000.0
2009-02-09 17:56:00,2.40489,2.40489,2.40344,2.40402,7000000.0
2009-02-09 17:57:00,2.40437,2.40437,2.40351,2.40386,10000000.0
2009-02-09 17:58:00,2.40355,2.40355,2.40238,2.40243,10000000.0
2009-02-09 17:59:00,2.40233,2.40233,2.39971,2.39971,10000000.0
2009-02-09 18:00:00,2.40046,2.40299,2.40046,2.40299,10000000.0
2009-02-09 18:01:00,2.40357,2.40357,2.40264,2.40264,8000000.0
2009-02-09 18:02:00,2.40199,2.40201,2.40017,2.40017,8000000.0
2009-02-09 18:03:00,2.40005,2.40127,2.40005,2.40113,10000000.0
2009-02-09 18:04:00,2.40079,2.40079,2.40021,2.40021,8000000.0
2009-02-09 18:05:00,2.39974,2.40039,2.39939,2.40039,10000000.0
2009-02-09 18:06:00,2.40049,2.4011,2.40049,2.40105,10000000.0
2009-02-09 18:07:00,2.4007,2.40088,2.40009,2.40054,8000000.0
2009-02-09 18:08:00,2.4004,2.40058,2.40017,2.40057,8000000.0
2009-02-09 18:09:00,2.40075,2.40125,2.40051,2.40051,8000000.0
2009-02-09 18:10:00,2.39989,2.39989,2.39859,2.39859,11000000.0
2009-02-09 18:11:00,2.3986,2.3998,2.39841,2.39974,7000000.0
2009-02-09 18:12:00,2.398,2.39838,2.398,2.39814,9000000.0
2009-02-09 18:13:00,2.39824,2.39881,2.39824,2.39881,11000000.0
2009-02-09 18:14:00,2.39924,2.39994,2.39924,2.39994,7000000.0
2009-02-09 18:15:00,2.3992,2.39923,2.3989,2.3992,8000000.0
2009-02-09 18:16:00,2.39953,2.4013,2.39953,2.4013,11000000.0
2009-02-09 18:17:00,2.40226,2.40286,2.40226,2.40283,10000000.0
2009-02-09 18:18:00,2.40286,2.40324,2.4025,2.4025,8000000.0
2009-02-09 18:19:00,2.40232,2.40333,2.40228,2.40333,9000000.0
2009-02-09 18:20:00,2.40322,2.40322,2.40081,2.40081,7000000.0
2009-02-09 18:21:00,2.40112,2.40194,2.40001,2.40182,11000000.0
2009-02-09 18:22:00,2.40238,2.40238,2.401,2.401,11000000.0
2009-02-09 18:23:00,2.40061,2.40226,2.40061,2.40226,8000000.0
2009-02-09 18:24:00,2.40203,2.40203,2.40118,2.4016,10000000.0
2009-02-09 18:25:00,2.40147,2.40158,2.40044,2.40044,7000000.0
2009-02-09 18:26:00,2.40037,2.40037,2.40003,2.40034,8000000.0
2009-02-09 18:27:00,2.40036,2.40109,2.40036,2.40109,7000000.0
2009-02-09 18:28:00,2.40054,2.40063,2.40019,2.40019,7000000.0
2009-02-09 18:29:00,2.39991,2.40056,2.39969,2.40056,7000000.0
2009-02-09 18:30:00,2.40162,2.40186,2.4014,2.4014,8000000.0
2009-02-09 18:31:00,2.40086,2.40164,2.40086,2.40117,9000000.0
2009-02-09 18:32:00,2.40002,2.40017,2.39983,2.40005,11000000.0
2009-02-09 18:33:00,2.4002,2.4006,2.4002,2.4006,11000000.0
2009-02-09 18:34:00,2.40144,2.40186,2.40077,2.40077,7000000.0
2009-02-09 18:35:00,2.40162,2.40194,2.40151,2.40151,8000000.0
2009-02-09 18:36:00,2.40163,2.40222,2.40155,2.40222,7000000.0
2009-02-09 18:37:00,2.40026,2.40026,2.39975,2.39983,8000000.0
2009-02-09 18:38:00,2.39998,2.40043,2.39952,2.40043,8000000.0
2009-02-09 18:39:00,2.40071,2.40109,2.40071,2.40084,7000000.0
2009-02-09 18:40:00,2.4008,2.40165,2.4008,2.40165,7000000.0
2009-02-09 18:41:00,2.40097,2.40191,2.40086,2.40191,8000000.0
2009-02-09 18:42:00,2.40101,2.40122,2.40058,2.40058,11000000.0
2009-02-09 18:43:00,2.40033,2.40048,2.39996,2.39996,8000000.0
2009-02-09 18:44:00,2.39982,2.40027,2.3995,2.3995,7000000.0
2009-02-09 18:45:00,2.39994,2.40136,2.39994,2.40136,11000000.0
2009-02-09 18:46:00,2.40176,2.40186,2.40159,2.40162,9000000.0
2009-02-09 18:47:00,2.40143,2.40143,2.40067,2.40084,8000000.0
2009-02-09 18:48:00,2.40107,2.40107,2.40075,2.40094,9000000.0
2009-02-09 18:49:00,2.40097,2.4014,2.40091,2.4014,7000000.0
2009-02-09 18:50:00,2.40288,2.40356,2.40288,2.40341,11000000.0
2009-02-09 18:51:00,2.40484,2.40484,2.40348,2.40348,5000000.0
2009-02-09 18:52:00,2.40285,2.40305,2.40275,2.40305,8000000.0
2009-02-09 18:53:00,2.40283,2.40335,2.40148,2.40148,11000000.0
2009-02-09 18:54:00,2.40164,2.40322,2.40164,2.40262,7000000.0
2009-02-09 18:55:00,2.40197,2.40197,2.401,2.401,7000000.0
2009-02-09 18:56:00,2.40064,2.40082,2.40052,2.40052,7000000.0
2009-02-09 18:57:00,2.40054,2.40057,2.40039,2.40053,10000000.0
2009-02-09 18:58:00,2.40013,2.40013,2.39966,2.39966,9000000.0
2009-02-09 18:59:00,2.39992,2.40026,2.3999,2.4001,8000000.0
2009-02-09 19:00:00,2.39907,2.39907,2.39859,2.39881,7000000.0
2009-02-09 19:01:00,2.39919,2.39974,2.39919,2.39951,7000000.0
2009-02-09 19:02:00,2.39978,2.39978,2.3989,2.3989,8000000.0
2009-02-09 19:03:00,2.39849,2.39879,2.39849,2.39858,7000000.0
2009-02-09 19:04:00,2.39901,2.39923,2.3989,2.3989,8000000.0
2009-02-09 19:05:00,2.39892,2.39943,2.39892,2.39942,8000000.0
2009-02-09 19:06:00,2.39931,2.39998,2.39911,2.39998,8000000.0
2009-02-09 19:07:00,2.40079,2.40094,2.40029,2.4005,9000000.0
2009-02-09 19:08:00,2.39958,2.39958,2.39838,2.3984,8000000.0
2009-02-09 19:09:00,2.39853,2.40001,2.39853,2.40001,7000000.0
2009-02-09 19:10:00,2.39978,2.40039,2.39973,2.40039,11000000.0
2009-02-09 19:11:00,2.40059,2.40077,2.39986,2.40077,10000000.0
2009-02-09 19:12:00,2.40047,2.40047,2.39997,2.39997,7000000.0
2009-02-09 19:13:00,2.40016,2.401,2.39934,2.40074,6000000.0
2009-02-09 19:14:00,2.40075,2.401,2.40073,2.4008,8000000.0
2009-02-09 19:15:00,2.40028,2.40028,2.39897,2.39897,10000000.0
2009-02-09 19:16:00,2.39962,2.40131,2.39962,2.40131,8000000.0
2009-02-09 19:17:00,2.40402,2.40441,2.40345,2.40441,10000000.0
2009-02-09 19:18:00,2.40503,2.40774,2.40503,2.40682,11000000.0
2009-02-09 19:19:00,2.40482,2.40549,2.40471,2.40549,8000000.0
2009-02-09 19:20:00,2.40402,2.40531,2.40357,2.40357,11000000.0
2009-02-09 19:21:00,2.40442,2.40572,2.40383,2.40383,10000000.0
2009-02-09 19:22:00,2.40397,2.40503,2.40287,2.40503,9000000.0
2009-02-09 19:23:00,2.40584,2.40606,2.40383,2.40383,8000000.0
2009-02-09 19:24:00,2.40287,2.40294,2.40211,2.40211,9000000.0
2009-02-09 19:25:00,2.40232,2.40244,2.4021,2.4021,9000000.0
2009-02-09 19:26:00,2.40186,2.40238,2.40182,2.40216,7000000.0
2009-02-09 19:27:00,2.40224,2.40239,2.4007,2.40071,8000000.0
2009-02-09 19:28:00,2.40074,2.40074,2.40052,2.40064,10000000.0
2009-02-09 19:29:00,2.40084,2.40113,2.40081,2.40104,7000000.0
2009-02-09 19:30:00,2.40088,2.40114,2.40088,2.40114,10000000.0
2009-02-09 19:31:00,2.40071,2.40071,2.40003,2.40009,7000000.0
2009-02-09 19:32:00,2.40036,2.40066,2.39979,2.40066,10000000.0
2009-02-09 19:33:00,2.40034,2.40034,2.40005,2.40012,7000000.0
2009-02-09 19:34:00,2.4004,2.40041,2.39996,2.40027,8000000.0
2009-02-09 19:35:00,2.40087,2.40088,2.40048,2.40088,7000000.0
2009-02-09 19:36:00,2.40058,2.40115,2.40051,2.40115,7000000.0
2009-02-09 19:37:00,2.40146,2.4015,2.40124,2.40124,8000000.0
2009-02-09 19:38:00,2.40068,2.40068,2.3995,2.39951,8000000.0
2009-02-09 19:39:00,2.39916,2.39916,2.3972,2.3972,8000000.0
2009-02-09 19:40:00,2.39828,2.39989,2.39828,2.39989,7000000.0
2009-02-09 19:41:00,2.3996,2.39966,2.3991,2.39958,9000000.0
2009-02-09 19:42:00,2.39969,2.39997,2.39946,2.39946,7000000.0
2009-02-09 19:43:00,2.39893,2.3993,2.39812,2.39812,11000000.0
2009-02-09 19:44:00,2.39834,2.39869,2.39834,2.39854,8000000.0
2009-02-09 19:45:00,2.39951,2.39978,2.39921,2.39948,9000000.0
2009-02-09 19:46:00,2.3991,2.3997,2.399,2.3997,7000000.0
2009-02-09 19:47:00,2.39967,2.39967,2.3994,2.39942,9000000.0
2009-02-09 19:48:00,2.3995,2.40026,2.3995,2.40026,8000000.0
2009-02-09 19:49:00,2.40035,2.40045,2.40033,2.40045,7000000.0
2009-02-09 19:50:00,2.40031,2.40032,2.4001,2.4001,7000000.0
2009-02-09 19:51:00,2.3999,2.3999,2.39956,2.39961,7000000.0
2009-02-09 19:52:00,2.39961,2.40062,2.39951,2.40062,7000000.0
2009-02-09 19:53:00,2.40073,2.40077,2.40046,2.40071,7000000.0
2009-02-09 19:54:00,2.40179,2.40234,2.40131,2.40131,8000000.0
2009-02-09 19:55:00,2.40148,2.40148,2.40092,2.40135,8000000.0
2009-02-09 19:56:00,2.40165,2.40219,2.40142,2.40215,8000000.0
2009-02-09 19:57:00,2.40197,2.40197,2.40009,2.40009,7000000.0
2009-02-09 19:58:00,2.39989,2.40034,2.39956,2.40034,10000000.0
2009-02-09 19:59:00,2.40036,2.40077,2.40036,2.40067,8000000.0
2009-02-09 20:00:00,2.40133,2.40143,2.40093,2.40106,7000000.0
2009-02-09 20:01:00,2.40112,2.40149,2.40059,2.40059,7000000.0
2009-02-09 20:02:00,2.4004,2.40086,2.4004,2.40072,7000000.0
2009-02-09 20:03:00,2.40082,2.40082,2.3996,2.3996,9000000.0
2009-02-09 20:04:00,2.39983,2.40169,2.39983,2.40169,9000000.0
2009-02-09 20:05:00,2.40201,2.40201,2.40111,2.40153,9000000.0
2009-02-09 20:06:00,2.4016,2.4017,2.40148,2.40151,11000000.0
2009-02-09 20:07:00,2.4018,2.40212,2.4018,2.40198,10000000.0
2009-02-09 20:08:00,2.40201,2.40218,2.40193,2.40218,8000000.0
2009-02-09 20:09:00,2.40228,2.40228,2.4016,2.4016,7000000.0
2009-02-09 20:10:00,2.40156,2.40211,2.40156,2.40165,8000000.0
2009-02-09 20:11:00,2.40179,2.40216,2.40179,2.40212,8000000.0
2009-02-09 20:12:00,2.40223,2.40223,2.40208,2.40208,7000000.0
2009-02-09 20:13:00,2.40314,2.40399,2.40314,2.4036,10000000.0
2009-02-09 20:14:00,2.40232,2.40247,2.40206,2.40206,6000000.0
2009-02-09 20:15:00,2.40165,2.40218,2.40165,2.40218,7000000.0
2009-02-09 20:16:00,2.40142,2.40159,2.40135,2.40159,7000000.0
2009-02-09 20:17:00,2.40163,2.40249,2.40157,2.40249,11000000.0
2009-02-09 20:18:00,2.40246,2.40249,2.40213,2.40213,9000000.0
2009-02-09 20:19:00,2.40174,2.40174,2.40118,2.40174,8000000.0
2009-02-09 20:20:00,2.40177,2.40306,2.40091,2.40306,7000000.0
2009-02-09 20:21:00,2.40459,2.40546,2.40455,2.40471,11000000.0
2009-02-09 20:22:00,2.4043,2.4044,2.40425,2.40425,7000000.0
2009-02-09 20:23:00,2.40408,2.40542,2.40407,2.40542,7000000.0
2009-02-09 20:24:00,2.40577,2.40577,2.40479,2.4049,8000000.0
2009-02-09 20:25:00,2.40518,2.40527,2.40488,2.40496,11000000.0
2009-02-09 20:26:00,2.40457,2.40582,2.40451,2.40582,8000000.0
2009-02-09 20:27:00,2.40615,2.40615,2.406,2.40603,5000000.0
2009-02-09 20:28:00,2.40574,2.40577,2.40565,2.40566,7000000.0
2009-02-09 20:29:00,2.40421,2.40421,2.40311,2.40312,8000000.0
2009-02-09 20:30:00,2.40368,2.40714,2.40368,2.40714,8000000.0
2009-02-09 20:31:00,2.40711,2.40716,2.40697,2.40709,7000000.0
2009-02-09 20:32:00,2.40667,2.40748,2.40667,2.40748,7000000.0
2009-02-09 20:33:00,2.40794,2.40813,2.40743,2.40743,7000000.0
2009-02-09 20:34:00,2.40731,2.4085,2.40731,2.4085,8000000.0
2009-02-09 20:35:00,2.40865,2.40924,2.40856,2.40924,9000000.0
2009-02-09 20:36:00,2.40975,2.41053,2.40975,2.41032,7000000.0
2009-02-09 20:37:00,2.4103,2.4103,2.40943,2.40943,11000000.0
2009-02-09 20:38:00,2.40951,2.41022,2.40951,2.41022,10000000.0
2009-02-09 20:39:00,2.41045,2.41054,2.40988,2.40988,9000000.0
2009-02-09 20:40:00,2.40996,2.41036,2.40996,2.41036,8000000.0
2009-02-09 20:41:00,2.41036,2.41036,2.40926,2.40941,8000000.0
2009-02-09 20:42:00,2.40992,2.41015,2.4098,2.41003,11000000.0
2009-02-09 20:43:00,2.41016,2.41016,2.4098,2.4098,8000000.0
2009-02-09 20:44:00,2.40933,2.4103,2.40933,2.4101,10000000.0
2009-02-09 20:45:00,2.41014,2.41023,2.40983,2.40983,7000000.0
2009-02-09 20:46:00,2.40972,2.41004,2.40972,2.40998,8000000.0
2009-02-09 20:47:00,2.41057,2.41098,2.41041,2.41041,7000000.0
2009-02-09 20:48:00,2.40969,2.41039,2.40969,2.41039,10000000.0
2009-02-09 20:49:00,2.41087,2.41098,2.41084,2.4109,7000000.0
2009-02-09 20:50:00,2.41111,2.41112,2.41098,2.41098,8000000.0
2009-02-09 20:51:00,2.4104,2.4104,2.40953,2.40953,9000000.0
2009-02-09 20:52:00,2.40949,2.41014,2.40949,2.41005,11000000.0
2009-02-09 20:53:00,2.41057,2.41076,2.4095,2.40991,11000000.0
2009-02-09 20:54:00,2.40983,2.40983,2.40873,2.409,11000000.0
2009-02-09 20:55:00,2.4095,2.4095,2.40915,2.40943,8000000.0
2009-02-09 20:56:00,2.40952,2.41007,2.40951,2.41007,7000000.0
2009-02-09 20:57:00,2.41011,2.4105,2.40995,2.4105,9000000.0
2009-02-09 20:58:00,2.41077,2.41108,2.41077,2.41103,5000000.0
2009-02-09 20:59:00,2.41111,2.41117,2.41088,2.41094,7000000.0
2009-02-09 21:00:00,2.41081,2.41081,2.40957,2.40958,7000000.0
2009-02-09 21:01:00,2.40883,2.40897,2.40816,2.40816,7000000.0
2009-02-09 21:02:00,2.40822,2.40822,2.40719,2.40719,7000000.0
2009-02-09 21:03:00,2.40685,2.4071,2.40685,2.407,8000000.0
2009-02-09 21:04:00,2.40593,2.40629,2.40573,2.40604,7000000.0
2009-02-09 21:05:00,2.4065,2.4066,2.40603,2.4066,8000000.0
2009-02-09 21:06:00,2.40639,2.40648,2.40601,2.40601,8000000.0
2009-02-09 21:07:00,2.40611,2.40611,2.40593,2.40604,8000000.0
2009-02-09 21:08:00,2.406,2.40642,2.406,2.40627,10000000.0
2009-02-09 21:09:00,2.40649,2.40652,2.40635,2.40635,10000000.0
2009-02-09 21:10:00,2.40652,2.4069,2.40652,2.40685,8000000.0
2009-02-09 21:11:00,2.40635,2.40635,2.40612,2.40612,7000000.0
2009-02-09 21:12:00,2.40595,2.406,2.40592,2.406,8000000.0
2009-02-09 21:13:00,2.40688,2.40767,2.40676,2.40732,10000000.0
2009-02-09 21:14:00,2.40669,2.40706,2.40648,2.40706,8000000.0
2009-02-09 21:15:00,2.40737,2.40737,2.4068,2.40693,8000000.0
2009-02-09 21:16:00,2.4072,2.4095,2.4072,2.4095,7000000.0
2009-02-09 21:17:00,2.40989,2.41001,2.40956,2.40956,8000000.0
2009-02-09 21:18:00,2.41088,2.41142,2.41088,2.41142,7000000.0
2009-02-09 21:19:00,2.41037,2.41064,2.40999,2.41023,9000000.0
2009-02-09 21:20:00,2.41027,2.41027,2.40992,2.40996,11000000.0
2009-02-09 21:21:00,2.40958,2.40964,2.40949,2.4095,10000000.0
2009-02-09 21:22:00,2.40972,2.41048,2.40972,2.41048,10000000.0
2009-02-09 21:23:00,2.41078,2.41082,2.41036,2.41036,7000000.0
2009-02-09 21:24:00,2.4102,2.41053,2.4102,2.41035,8000000.0
2009-02-09 21:25:00,2.41034,2.41037,2.41021,2.41037,7000000.0
2009-02-09 21:26:00,2.41009,2.41321,2.41006,2.41321,7000000.0
2009-02-09 21:27:00,2.41322,2.41322,2.41179,2.41186,7000000.0
2009-02-09 21:28:00,2.41289,2.41353,2.41289,2.41348,7000000.0
2009-02-09 21:29:00,2.41307,2.41318,2.4121,2.4121,8000000.0
2009-02-09 21:30:00,2.41128,2.4133,2.41128,2.4133,8000000.0
2009-02-09 21:31:00,2.41322,2.41322,2.41199,2.41241,8000000.0
2009-02-09 21:32:00,2.41217,2.41269,2.41217,2.41234,7000000.0
2009-02-09 21:33:00,2.41237,2.41293,2.41231,2.41293,11000000.0
2009-02-09 21:34:00,2.41319,2.41331,2.41314,2.41331,11000000.0
2009-02-09 21:35:00,2.4132,2.41365,2.4132,2.41351,11000000.0
2009-02-09 21:36:00,2.41293,2.41351,2.41293,2.41351,8000000.0
2009-02-09 21:37:00,2.41382,2.41382,2.41306,2.41382,8000000.0
2009-02-09 21:38:00,2.41398,2.41398,2.41285,2.41285,8000000.0
2009-02-09 21:39:00,2.41292,2.4138,2.41292,2.4138,9000000.0
2009-02-09 21:40:00,2.41408,2.41475,2.41408,2.41464,7000000.0
2009-02-09 21:41:00,2.4153,2.4153,2.41482,2.41522,9000000.0
2009-02-09 21:42:00,2.41452,2.41462,2.41427,2.41428,7000000.0
2009-02-09 21:43:00,2.41407,2.41558,2.41407,2.41505,11000000.0
2009-02-09 21:44:00,2.41468,2.41478,2.41446,2.41449,8000000.0
2009-02-09 21:45:00,2.41411,2.41428,2.41383,2.41388,10000000.0
2009-02-09 21:46:00,2.41402,2.41612,2.41402,2.41612,8000000.0
2009-02-09 21:47:00,2.41557,2.41557,2.41464,2.41505,8000000.0
2009-02-09 21:48:00,2.41576,2.41675,2.41576,2.41643,8000000.0
2009-02-09 21:49:00,2.41633,2.41719,2.41633,2.41719,8000000.0
2009-02-09 21:50:00,2.41762,2.41796,2.41737,2.41789,8000000.0
2009-02-09 21:51:00,2.41883,2.41906,2.41869,2.41869,7000000.0
2009-02-09 21:52:00,2.41864,2.41866,2.41765,2.41765,7000000.0
2009-02-09 21:53:00,2.41719,2.41765,2.41704,2.41765,7000000.0
2009-02-09 21:54:00,2.41773,2.41802,2.41734,2.41802,7000000.0
2009-02-09 21:55:00,2.41806,2.41806,2.4178,2.41797,7000000.0
2009-02-09 21:56:00,2.41754,2.41754,2.41628,2.41672,8000000.0
2009-02-09 21:57:00,2.41568,2.41568,2.41511,2.41517,7000000.0
2009-02-09 21:58:00,2.41542,2.41553,2.41508,2.41508,7000000.0
2009-02-09 21:59:00,2.41554,2.41599,2.41537,2.41583,8000000.0
2009-02-09 22:00:00,2.41602,2.41633,2.41591,2.41591,10000000.0
2009-02-09 22:01:00,2.41566,2.41676,2.41566,2.41676,9000000.0
2009-02-09 22:02:00,2.41629,2.41629,2.41601,2.41601,8000000.0
2009-02-09 22:03:00,2.41585,2.41585,2.41481,2.41481,11000000.0
2009-02-09 22:04:00,2.41454,2.41454,2.41335,2.41335,5000000.0
2009-02-09 22:05:00,2.41355,2.41389,2.41355,2.41389,10000000.0
2009-02-09 22:06:00,2.41389,2.41434,2.41389,2.41434,7000000.0
2009-02-09 22:07:00,2.41481,2.41481,2.41447,2.41451,8000000.0
2009-02-09 22:08:00,2.41441,2.41444,2.41426,2.41426,8000000.0
2009-02-09 22:09:00,2.41471,2.41474,2.41456,2.41458,9000000.0
2009-02-09 22:10:00,2.41425,2.41425,2.41391,2.41391,8000000.0
2009-02-09 22:11:00,2.41419,2.41421,2.41409,2.4142,9000000.0
2009-02-09 22:12:00,2.41385,2.41456,2.41372,2.41456,8000000.0
2009-02-09 22:13:00,2.4146,2.4146,2.41419,2.41435,7000000.0
2009-02-09 22:14:00,2.41512,2.4155,2.41504,2.41541,11000000.0
2009-02-09 22:15:00,2.41483,2.41483,2.41259,2.41321,8000000.0
2009-02-09 22:16:00,2.41282,2.41282,2.41146,2.41146,9000000.0
2009-02-09 22:17:00,2.41035,2.41035,2.40984,2.40984,7000000.0
2009-02-09 22:18:00,2.40993,2.41032,2.40993,2.41024,8000000.0
2009-02-09 22:19:00,2.41029,2.41048,2.41029,2.41039,7000000.0
2009-02-09 22:20:00,2.4104,2.41086,2.4104,2.41086,7000000.0
2009-02-09 22:21:00,2.41078,2.41094,2.41063,2.41063,9000000.0
2009-02-09 22:22:00,2.41083,2.41098,2.40955,2.40955,7000000.0
2009-02-09 22:23:00,2.40923,2.40939,2.40912,2.40929,9000000.0
2009-02-09 22:24:00,2.40897,2.40937,2.40897,2.40936,7000000.0
2009-02-09 22:25:00,2.40892,2.40892,2.40785,2.40819,8000000.0
2009-02-09 22:26:00,2.40818,2.40875,2.40818,2.40875,9000000.0
2009-02-09 22:27:00,2.40699,2.40699,2.40597,2.40597,8000000.0
2009-02-09 22:28:00,2.40599,2.40634,2.40599,2.40634,8000000.0
2009-02-09 22:29:00,2.40697,2.40798,2.40697,2.40766,10000000.0
2009-02-09 22:30:00,2.40715,2.40742,2.40689,2.40742,7000000.0
2009-02-09 22:31:00,2.40698,2.40698,2.40519,2.40583,9000000.0
2009-02-09 22:32:00,2.40529,2.40565,2.40529,2.40541,8000000.0
2009-02-09 22:33:00,2.40418,2.40591,2.40347,2.40591,7000000.0
2009-02-09 22:34:00,2.40716,2.40799,2.40716,2.40799,7000000.0
2009-02-09 22:35:00,2.40765,2.40765,2.40611,2.40623,8000000.0
2009-02-09 22:36:00,2.40603,2.40635,2.40585,2.40585,10000000.0
2009-02-09 22:37:00,2.40595,2.4065,2.40595,2.4063,7000000.0
2009-02-09 22:38:00,2.40632,2.40645,2.40614,2.40621,8000000.0
2009-02-09 22:39:00,2.40597,2.40754,2.40597,2.40724,9000000.0
2009-02-09 22:40:00,2.40744,2.40769,2.40725,2.40767,7000000.0
2009-02-09 22:41:00,2.40919,2.40979,2.4085,2.4085,8000000.0
2009-02-09 22:42:00,2.40815,2.40837,2.40809,2.4083,7000000.0
2009-02-09 22:43:00,2.40808,2.40822,2.40801,2.40822,7000000.0
2009-02-09 22:44:00,2.40826,2.40826,2.40803,2.40803,7000000.0
2009-02-09 22:45:00,2.40709,2.40709,2.4067,2.40693,7000000.0
2009-02-09 22:46:00,2.4067,2.40679,2.40653,2.40654,8000000.0
2009-02-09 22:47:00,2.40589,2.40642,2.40548,2.40642,11000000.0
2009-02-09 22:48:00,2.40775,2.40775,2.40712,2.40745,8000000.0
2009-02-09 22:49:00,2.40785,2.40824,2.40783,2.40814,7000000.0
2009-02-09 22:50:00,2.40859,2.40859,2.40693,2.40698,7000000.0
2009-02-09 22:51:00,2.40645,2.40645,2.40565,2.40589,10000000.0
2009-02-09 22:52:00,2.40596,2.40624,2.40585,2.40624,8000000.0
2009-02-09 22:53:00,2.40569,2.40569,2.40541,2.40541,7000000.0
2009-02-09 22:54:00,2.40484,2.40484,2.40381,2.40381,5000000.0
2009-02-09 22:55:00,2.40454,2.40767,2.40454,2.40767,7000000.0
2009-02-09 22:56:00,2.40868,2.40947,2.40851,2.40947,7000000.0
2009-02-09 22:57:00,2.40952,2.40952,2.40712,2.40745,7000000.0
2009-02-09 22:58:00,2.40828,2.40834,2.40802,2.40828,9000000.0
2009-02-09 22:59:00,2.4074,2.40755,2.40703,2.40742,7000000.0
2009-02-09 23:00:00,2.40807,2.40807,2.40707,2.40707,8000000.0
2009-02-09 23:01:00,2.40604,2.40649,2.4055,2.40649,8000000.0
2009-02-09 23:02:00,2.40728,2.40759,2.40672,2.40672,8000000.0
2009-02-09 23:03:00,2.40557,2.40617,2.40516,2.40617,7000000.0
2009-02-09 23:04:00,2.40686,2.40722,2.40672,2.40715,8000000.0
2009-02-09 23:05:00,2.40724,2.40783,2.40724,2.40783,8000000.0
2009-02-09 23:06:00,2.40768,2.40809,2.40768,2.40797,9000000.0
2009-02-09 23:07:00,2.40825,2.40852,2.40825,2.40834,10000000.0
2009-02-09 23:08:00,2.40896,2.40896,2.40834,2.40882,7000000.0
2009-02-09 23:09:00,2.40908,2.40908,2.40875,2.40875,9000000.0
2009-02-09 23:10:00,2.40876,2.40926,2.40864,2.40864,11000000.0
2009-02-09 23:11:00,2.40834,2.40881,2.40834,2.40881,7000000.0
2009-02-09 23:12:00,2.40818,2.40818,2.40613,2.40613,7000000.0
2009-02-09 23:13:00,2.40635,2.407,2.40635,2.407,7000000.0
2009-02-09 23:14:00,2.40717,2.40776,2.40717,2.40776,11000000.0
2009-02-09 23:15:00,2.40845,2.40907,2.40845,2.40847,9000000.0
2009-02-09 23:16:00,2.40841,2.4087,2.40821,2.40868,11000000.0
2009-02-09 23:17:00,2.4071,2.4071,2.4045,2.4045,7000000.0
2009-02-09 23:18:00,2.4044,2.40624,2.4044,2.40624,8000000.0
2009-02-09 23:19:00,2.40634,2.40816,2.40634,2.40816,7000000.0
2009-02-09 23:20:00,2.40854,2.40962,2.40854,2.40962,9000000.0
2009-02-09 23:21:00,2.4099,2.41028,2.40961,2.40961,9000000.0
2009-02-09 23:22:00,2.4093,2.40951,2.4093,2.40951,5000000.0
2009-02-09 23:23:00,2.40954,2.40963,2.40954,2.40963,8000000.0
2009-02-09 23:24:00,2.41003,2.41041,2.41003,2.41041,7000000.0
2009-02-09 23:25:00,2.41072,2.41112,2.41064,2.41064,7000000.0
2009-02-09 23:26:00,2.41031,2.41057,2.41031,2.41057,8000000.0
2009-02-09 23:27:00,2.41057,2.41088,2.41057,2.41058,8000000.0
2009-02-09 23:28:00,2.41059,2.41066,2.41049,2.41056,10000000.0
2009-02-09 23:29:00,2.41071,2.41074,2.41052,2.41074,9000000.0
2009-02-09 23:30:00,2.41073,2.41085,2.41064,2.41079,8000000.0
2009-02-09 23:31:00,2.41073,2.41119,2.41073,2.41114,7000000.0
2009-02-09 23:32:00,2.41165,2.41278,2.41165,2.41278,8000000.0
2009-02-09 23:33:00,2.41298,2.41459,2.41276,2.4144,7000000.0
2009-02-09 23:34:00,2.41444,2.41448,2.41394,2.41406,11000000.0
2009-02-09 23:35:00,2.41464,2.41464,2.4134,2.41342,9000000.0
2009-02-09 23:36:00,2.41321,2.41328,2.41316,2.41318,7000000.0
2009-02-09 23:37:00,2.41295,2.41347,2.41289,2.41347,9000000.0
2009-02-09 23:38:00,2.41351,2.41391,2.41344,2.41391,8000000.0
2009-02-09 23:39:00,2.41389,2.41401,2.41347,2.41347,10000000.0
2009-02-09 23:40:00,2.41328,2.41328,2.41267,2.41267,7000000.0
2009-02-09 23:41:00,2.41249,2.41249,2.41233,2.41233,11000000.0
2009-02-09 23:42:00,2.41244,2.41249,2.41224,2.41244,8000000.0
2009-02-09 23:43:00,2.4124,2.41252,2.41239,2.41244,7000000.0
2009-02-09 23:44:00,2.41221,2.41226,2.4118,2.4118,7000000.0
2009-02-09 23:45:00,2.41087,2.41161,2.40971,2.41161,7000000.0
2009-02-09 23:46:00,2.41184,2.41193,2.4117,2.41189,8000000.0
2009-02-09 23:47:00,2.41144,2.41147,2.41092,2.41129,8000000.0
2009-02-09 23:48:00,2.41148,2.41172,2.41139,2.41158,7000000.0
2009-02-09 23:49:00,2.41158,2.41252,2.41158,2.41252,10000000.0
2009-02-09 23:50:00,2.41373,2.41428,2.4137,2.4137,8000000.0
2009-02-09 23:51:00,2.41359,2.41412,2.41351,2.41397,7000000.0
2009-02-09 23:52:00,2.4139,2.41431,2.4139,2.41431,11000000.0
2009-02-09 23:53:00,2.41434,2.41507,2.41431,2.41484,8000000.0
2009-02-09 23:54:00,2.41294,2.415,2.41294,2.41466,9000000.0
2009-02-09 23:55:00,2.41446,2.41462,2.4142,2.41456,10000000.0
2009-02-09 23:56:00,2.41448,2.41462,2.41407,2.41407,8000000.0
2009-02-09 23:57:00,2.41499,2.41552,2.41499,2.41522,8000000.0
2009-02-09 23:58:00,2.41492,2.41508,2.4147,2.41504,7000000.0
2009-02-09 23:59:00,2.415,2.41527,2.41351,2.41351,9000000.0
2009-02-10 00:00:00,2.41192,2.41394,2.41192,2.41394,7000000.0
2009-02-10 00:01:00,2.41453,2.41453,2.41392,2.4143,8000000.0
2009-02-10 00:02:00,2.41464,2.41464,2.4143,2.41433,8000000.0
2009-02-10 00:03:00,2.41425,2.41433,2.41412,2.41412,10000000.0
2009-02-10 00:04:00,2.41368,2.41368,2.41162,2.41182,7000000.0
2009-02-10 00:05:00,2.40916,2.41253,2.40916,2.41115,11000000.0
2009-02-10 00:06:00,2.41081,2.41341,2.41076,2.41341,10000000.0
2009-02-10 00:07:00,2.41377,2.41377,2.41352,2.41352,8000000.0
2009-02-10 00:08:00,2.41337,2.41337,2.41319,2.41323,9000000.0
2009-02-10 00:09:00,2.41339,2.41381,2.41339,2.41374,7000000.0
2009-02-10 00:10:00,2.41335,2.41352,2.41335,2.41338,8000000.0
2009-02-10 00:11:00,2.41342,2.41342,2.41311,2.41339,11000000.0
2009-02-10 00:12:00,2.41324,2.41348,2.41324,2.41334,7000000.0
2009-02-10 00:13:00,2.4163,2.4163,2.4153,2.4153,8000000.0
2009-02-10 00:14:00,2.41324,2.41324,2.41267,2.41269,8000000.0
2009-02-10 00:15:00,2.41253,2.41257,2.41236,2.41236,8000000.0
2009-02-10 00:16:00,2.41185,2.41206,2.41151,2.41206,7000000.0
2009-02-10 00:17:00,2.41188,2.41195,2.41152,2.41152,5000000.0
2009-02-10 00:18:00,2.41142,2.4117,2.4114,2.4117,10000000.0
2009-02-10 00:19:00,2.41244,2.41272,2.4121,2.4121,11000000.0
2009-02-10 00:20:00,2.41185,2.41189,2.40757,2.40757,8000000.0
2009-02-10 00:21:00,2.40699,2.40871,2.40699,2.40871,7000000.0
2009-02-10 00:22:00,2.40947,2.40952,2.40923,2.40952,9000000.0
2009-02-10 00:23:00,2.40977,2.41066,2.40975,2.41066,8000000.0
2009-02-10 00:24:00,2.41106,2.41106,2.41078,2.41082,10000000.0
2009-02-10 00:25:00,2.41061,2.4113,2.41032,2.4113,9000000.0
2009-02-10 00:26:00,2.41065,2.41072,2.41056,2.4106,7000000.0
2009-02-10 00:27:00,2.41055,2.41058,2.41035,2.41035,9000000.0
2009-02-10 00:28:00,2.40941,2.41171,2.40941,2.41065,9000000.0
2009-02-10 00:29:00,2.40902,2.40908,2.40846,2.40846,8000000.0
2009-02-10 00:30:00,2.40889,2.40959,2.40878,2.4095,11000000.0
2009-02-10 00:31:00,2.41049,2.41202,2.41049,2.41194,8000000.0
2009-02-10 00:32:00,2.41203,2.41203,2.41088,2.41088,8000000.0
2009-02-10 00:33:00,2.41094,2.41234,2.41094,2.41234,7000000.0
2009-02-10 00:34:00,2.41278,2.41321,2.41268,2.41293,8000000.0
2009-02-10 00:35:00,2.413,2.4131,2.41298,2.41302,10000000.0
2009-02-10 00:36:00,2.41309,2.41328,2.41302,2.41328,7000000.0
2009-02-10 00:37:00,2.41325,2.41325,2.41231,2.41236,8000000.0
2009-02-10 00:38:00,2.41218,2.41257,2.41205,2.41257,7000000.0
2009-02-10 00:39:00,2.41239,2.41239,2.41172,2.41172,10000000.0
2009-02-10 00:40:00,2.41147,2.41152,2.41124,2.41124,7000000.0
2009-02-10 00:41:00,2.40981,2.41056,2.40948,2.41056,10000000.0
2009-02-10 00:42:00,2.41017,2.41087,2.41017,2.41061,11000000.0
2009-02-10 00:43:00,2.41029,2.41029,2.41009,2.41009,8000000.0
2009-02-10 00:44:00,2.41021,2.41035,2.41018,2.41035,7000000.0
2009-02-10 00:45:00,2.41092,2.41159,2.41092,2.41159,8000000.0
2009-02-10 00:46:00,2.41168,2.41214,2.41168,2.41214,11000000.0
2009-02-10 00:47:00,2.41219,2.41236,2.41216,2.41236,7000000.0
2009-02-10 00:48:00,2.41231,2.41311,2.41213,2.41302,10000000.0
2009-02-10 00:49:00,2.41227,2.41286,2.41227,2.41262,10000000.0
2009-02-10 00:50:00,2.41259,2.41259,2.41176,2.4124,8000000.0
2009-02-10 00:51:00,2.41289,2.41303,2.41285,2.41291,7000000.0
2009-02-10 00:52:00,2.41309,2.41331,2.41291,2.41331,8000000.0
2009-02-10 00:53:00,2.41348,2.4139,2.41348,2.4139,10000000.0
2009-02-10 00:54:00,2.41291,2.41291,2.41179,2.41255,8000000.0
2009-02-10 00:55:00,2.41294,2.41339,2.41294,2.41299,7000000.0
2009-02-10 00:56:00,2.41339,2.41355,2.41339,2.41355,7000000.0
2009-02-10 00:57:00,2.41383,2.41448,2.41383,2.41441,10000000.0
2009-02-10 00:58:00,2.41501,2.41501,2.41461,2.41496,8000000.0
2009-02-10 00:59:00,2.41532,2.41534,2.41525,2.41525,7000000.0
2009-02-10 01:00:00,2.41523,2.41573,2.4152,2.4152,9000000.0
2009-02-10 01:01:00,2.41508,2.41524,2.41508,2.41522,7000000.0
2009-02-10 01:02:00,2.41554,2.41631,2.41554,2.41631,8000000.0
2009-02-10 01:03:00,2.41535,2.41545,2.41477,2.41545,10000000.0
2009-02-10 01:04:00,2.41527,2.41539,2.41516,2.41539,8000000.0
2009-02-10 01:05:00,2.41533,2.41533,2.41503,2.41503,7000000.0
2009-02-10 01:06:00,2.41546,2.41643,2.41546,2.41623,8000000.0
2009-02-10 01:07:00,2.41631,2.41665,2.41631,2.41665,7000000.0
2009-02-10 01:08:00,2.41684,2.41686,2.41661,2.41679,8000000.0
2009-02-10 01:09:00,2.41663,2.41665,2.41549,2.41573,7000000.0
2009-02-10 01:10:00,2.41581,2.41591,2.41512,2.41512,11000000.0
2009-02-10 01:11:00,2.41486,2.41513,2.41472,2.41472,11000000.0
2009-02-10 01:12:00,2.41498,2.41509,2.41492,2.41501,11000000.0
2009-02-10 01:13:00,2.41502,2.41528,2.41492,2.41528,7000000.0
2009-02-10 01:14:00,2.41544,2.41544,2.41515,2.41528,8000000.0
2009-02-10 01:15:00,2.41561,2.41609,2.41561,2.41589,7000000.0
2009-02-10 01:16:00,2.41623,2.41772,2.41623,2.41772,9000000.0
2009-02-10 01:17:00,2.41793,2.41793,2.41755,2.41755,8000000.0
2009-02-10 01:18:00,2.41751,2.41784,2.41751,2.41751,8000000.0
2009-02-10 01:19:00,2.41756,2.41781,2.41756,2.41781,7000000.0
2009-02-10 01:20:00,2.41802,2.41823,2.41794,2.41794,8000000.0
2009-02-10 01:21:00,2.41763,2.41778,2.41757,2.41777,7000000.0
2009-02-10 01:22:00,2.41808,2.41821,2.41802,2.41814,7000000.0
2009-02-10 01:23:00,2.41725,2.41725,2.417,2.41709,7000000.0
2009-02-10 01:24:00,2.41699,2.41699,2.41595,2.41595,11000000.0
2009-02-10 01:25:00,2.41621,2.41621,2.41604,2.41604,7000000.0
2009-02-10 01:26:00,2.41611,2.41611,2.4159,2.41592,8000000.0
2009-02-10 01:27:00,2.41643,2.41712,2.41643,2.41712,7000000.0
2009-02-10 01:28:00,2.4172,2.41797,2.4172,2.41797,8000000.0
2009-02-10 01:29:00,2.41847,2.41897,2.41807,2.41807,10000000.0
2009-02-10 01:30:00,2.41807,2.4181,2.41789,2.41806,7000000.0
2009-02-10 01:31:00,2.41821,2.41826,2.41817,2.41821,6000000.0
2009-02-10 01:32:00,2.41809,2.41833,2.41809,2.41833,9000000.0
2009-02-10 01:33:00,2.41884,2.41895,2.41835,2.41835,7000000.0
2009-02-10 01:34:00,2.41858,2.41862,2.41846,2.41846,11000000.0
2009-02-10 01:35:00,2.41847,2.41878,2.41841,2.41878,8000000.0
2009-02-10 01:36:00,2.41966,2.41979,2.41938,2.41979,10000000.0
2009-02-10 01:37:00,2.42011,2.42011,2.41944,2.41944,8000000.0
2009-02-10 01:38:00,2.42016,2.42089,2.42016,2.42043,7000000.0
2009-02-10 01:39:00,2.42039,2.42132,2.42039,2.42132,9000000.0
2009-02-10 01:40:00,2.42213,2.42213,2.42146,2.42172,11000000.0
2009-02-10 01:41:00,2.42174,2.42194,2.42172,2.42181,7000000.0
2009-02-10 01:42:00,2.42267,2.4234,2.42267,2.4233,9000000.0
2009-02-10 01:43:00,2.42307,2.42459,2.42305,2.42393,9000000.0
2009-02-10 01:44:00,2.42275,2.42275,2.42238,2.42238,8000000.0
2009-02-10 01:45:00,2.42211,2.4223,2.42148,2.42148,7000000.0
2009-02-10 01:46:00,2.42016,2.42016,2.41919,2.41932,7000000.0
2009-02-10 01:47:00,2.41748,2.41893,2.41735,2.41893,7000000.0
2009-02-10 01:48:00,2.4186,2.4186,2.41806,2.41846,8000000.0
2009-02-10 01:49:00,2.41836,2.41843,2.41832,2.41843,8000000.0
2009-02-10 01:50:00,2.41865,2.41915,2.41865,2.41903,7000000.0
2009-02-10 01:51:00,2.41934,2.41934,2.41768,2.41768,10000000.0
2009-02-10 01:52:00,2.41683,2.41836,2.41683,2.41836,8000000.0
2009-02-10 01:53:00,2.41846,2.42009,2.41846,2.42009,8000000.0
2009-02-10 01:54:00,2.41963,2.42149,2.41963,2.42149,10000000.0
2009-02-10 01:55:00,2.42188,2.42202,2.42178,2.42187,9000000.0
2009-02-10 01:56:00,2.42224,2.42274,2.42084,2.42254,10000000.0
2009-02-10 01:57:00,2.42232,2.42252,2.42205,2.42252,9000000.0
2009-02-10 01:58:00,2.4224,2.42243,2.4215,2.42243,8000000.0
2009-02-10 01:59:00,2.42316,2.42387,2.42316,2.42375,7000000.0
2009-02-10 02:00:00,2.42447,2.42447,2.42182,2.42196,8000000.0
2009-02-10 02:01:00,2.42066,2.42281,2.42066,2.42281,10000000.0
2009-02-10 02:02:00,2.42341,2.42358,2.42334,2.42334,13000000.0
2009-02-10 02:03:00,2.42334,2.42372,2.42319,2.42319,17000000.0
2009-02-10 02:04:00,2.42288,2.42288,2.42254,2.42254,12000000.0
2009-02-10 02:05:00,2.42243,2.42243,2.42133,2.42133,9000000.0
2009-02-10 02:06:00,2.42168,2.42208,2.42142,2.42142,7000000.0
2009-02-10 02:07:00,2.42134,2.42203,2.42134,2.42171,13000000.0
2009-02-10 02:08:00,2.42235,2.42349,2.42235,2.42343,16000000.0
2009-02-10 02:09:00,2.42326,2.42364,2.42256,2.42256,10000000.0
2009-02-10 02:10:00,2.42222,2.42228,2.42189,2.42189,8000000.0
2009-02-10 02:11:00,2.42143,2.42211,2.42143,2.42211,7000000.0
2009-02-10 02:12:00,2.42193,2.42211,2.42109,2.42109,14000000.0
2009-02-10 02:13:00,2.4213,2.42193,2.4213,2.42193,7000000.0
2009-02-10 02:14:00,2.42167,2.42167,2.42097,2.42097,7000000.0
2009-02-10 02:15:00,2.42084,2.42086,2.42075,2.42086,7000000.0
2009-02-10 02:16:00,2.42068,2.42096,2.42022,2.42096,8000000.0
2009-02-10 02:17:00,2.42089,2.42151,2.42089,2.42094,7000000.0
2009-02-10 02:18:00,2.42069,2.42069,2.41715,2.41715,11000000.0
2009-02-10 02:19:00,2.41749,2.41829,2.41749,2.41829,7000000.0
2009-02-10 02:20:00,2.41946,2.41946,2.41853,2.41853,12000000.0
2009-02-10 02:21:00,2.41839,2.41962,2.4175,2.41962,12000000.0
2009-02-10 02:22:00,2.41949,2.41949,2.41772,2.41772,7000000.0
2009-02-10 02:23:00,2.41913,2.41927,2.41875,2.41884,9000000.0
2009-02-10 02:24:00,2.41808,2.41838,2.41801,2.41836,8000000.0
2009-02-10 02:25:00,2.41738,2.41766,2.41684,2.41766,16000000.0
2009-02-10 02:26:00,2.41786,2.4188,2.41786,2.41843,20000000.0
2009-02-10 02:27:00,2.41713,2.4179,2.41666,2.41666,18000000.0
2009-02-10 02:28:00,2.41602,2.41672,2.41553,2.41672,10000000.0
2009-02-10 02:29:00,2.41809,2.41892,2.41809,2.41892,10000000.0
2009-02-10 02:30:00,2.4184,2.4184,2.41595,2.41595,10000000.0
2009-02-10 02:31:00,2.41614,2.41669,2.41608,2.41663,9000000.0
2009-02-10 02:32:00,2.41594,2.41603,2.41509,2.41571,15000000.0
2009-02-10 02:33:00,2.41657,2.41657,2.41561,2.41561,14000000.0
2009-02-10 02:34:00,2.41625,2.41684,2.41625,2.41684,9000000.0
2009-02-10 02:35:00,2.41719,2.41759,2.41719,2.41731,7000000.0
2009-02-10 02:36:00,2.41736,2.41736,2.41622,2.41665,11000000.0
2009-02-10 02:37:00,2.4172,2.4172,2.41426,2.41426,7000000.0
2009-02-10 02:38:00,2.41466,2.41477,2.41437,2.41457,7000000.0
2009-02-10 02:39:00,2.41497,2.41497,2.4143,2.41475,13000000.0
2009-02-10 02:40:00,2.41533,2.41533,2.41473,2.41473,11000000.0
2009-02-10 02:41:00,2.41428,2.41454,2.41419,2.41419,8000000.0
2009-02-10 02:42:00,2.41234,2.41234,2.41195,2.41201,10000000.0
2009-02-10 02:43:00,2.41297,2.41305,2.41286,2.41286,8000000.0
2009-02-10 02:44:00,2.41357,2.41406,2.41321,2.41376,10000000.0
2009-02-10 02:45:00,2.41577,2.41729,2.41577,2.41699,10000000.0
2009-02-10 02:46:00,2.41732,2.41833,2.41708,2.41833,10000000.0
2009-02-10 02:47:00,2.41849,2.41901,2.41802,2.41901,8000000.0
2009-02-10 02:48:00,2.41912,2.41928,2.41852,2.41852,11000000.0
2009-02-10 02:49:00,2.41848,2.41848,2.41782,2.41782,10000000.0
2009-02-10 02:50:00,2.41816,2.42077,2.41816,2.42077,10000000.0
2009-02-10 02:51:00,2.42059,2.42059,2.41993,2.41993,5000000.0
2009-02-10 02:52:00,2.41915,2.41928,2.41887,2.41916,8000000.0
2009-02-10 02:53:00,2.41903,2.41927,2.4187,2.4187,8000000.0
2009-02-10 02:54:00,2.41928,2.41928,2.41869,2.41869,7000000.0
2009-02-10 02:55:00,2.41991,2.42061,2.41941,2.42061,8000000.0
2009-02-10 02:56:00,2.41895,2.41895,2.41717,2.41717,7000000.0
2009-02-10 02:57:00,2.4172,2.41801,2.4172,2.4179,8000000.0
2009-02-10 02:58:00,2.41786,2.4182,2.41762,2.41801,12000000.0
2009-02-10 02:59:00,2.41851,2.41949,2.41815,2.41949,19000000.0
2009-02-10 03:00:00,2.42158,2.42158,2.41822,2.41826,7000000.0
2009-02-10 03:01:00,2.41815,2.41942,2.41786,2.41796,10000000.0
2009-02-10 03:02:00,2.41741,2.41741,2.4158,2.41624,7000000.0
2009-02-10 03:03:00,2.41671,2.41698,2.41637,2.41644,11000000.0
2009-02-10 03:04:00,2.41588,2.41588,2.41515,2.41524,7000000.0
2009-02-10 03:05:00,2.41505,2.41572,2.41307,2.41572,10000000.0
2009-02-10 03:06:00,2.41737,2.41777,2.41677,2.41677,11000000.0
2009-02-10 03:07:00,2.41607,2.41607,2.41485,2.41485,7000000.0
2009-02-10 03:08:00,2.41604,2.41701,2.41604,2.41672,8000000.0
2009-02-10 03:09:00,2.41707,2.41707,2.41678,2.41691,10000000.0
2009-02-10 03:10:00,2.41667,2.41752,2.41667,2.41706,10000000.0
2009-02-10 03:11:00,2.41571,2.41618,2.41456,2.41466,8000000.0
2009-02-10 03:12:00,2.4136,2.41577,2.4136,2.41577,7000000.0
2009-02-10 03:13:00,2.41548,2.41548,2.41469,2.41469,10000000.0
2009-02-10 03:14:00,2.4144,2.41444,2.41409,2.41439,16000000.0
2009-02-10 03:15:00,2.41607,2.41676,2.41587,2.41676,11000000.0
2009-02-10 03:16:00,2.41692,2.41692,2.4164,2.4164,5000000.0
2009-02-10 03:17:00,2.41692,2.41692,2.41656,2.41671,8000000.0
2009-02-10 03:18:00,2.41658,2.417,2.41658,2.417,6000000.0
2009-02-10 03:19:00,2.41687,2.41694,2.41655,2.41675,7000000.0
2009-02-10 03:20:00,2.41736,2.41736,2.41591,2.41591,7000000.0
2009-02-10 03:21:00,2.41608,2.41679,2.41608,2.41667,7000000.0
2009-02-10 03:22:00,2.41692,2.41716,2.4141,2.41566,8000000.0
2009-02-10 03:23:00,2.41332,2.41522,2.41332,2.41522,9000000.0
2009-02-10 03:24:00,2.41539,2.41732,2.41522,2.41732,7000000.0
2009-02-10 03:25:00,2.41763,2.41763,2.41594,2.41594,23000000.0
2009-02-10 03:26:00,2.41519,2.41519,2.41358,2.41374,9000000.0
2009-02-10 03:27:00,2.41309,2.41309,2.41198,2.41222,7000000.0
2009-02-10 03:28:00,2.41203,2.41277,2.41203,2.41277,7000000.0
2009-02-10 03:29:00,2.41342,2.4136,2.4129,2.4129,8000000.0
2009-02-10 03:30:00,2.4128,2.41299,2.41235,2.41235,10000000.0
2009-02-10 03:31:00,2.41215,2.41276,2.41215,2.41236,8000000.0
2009-02-10 03:32:00,2.41266,2.4132,2.41266,2.4132,10000000.0
2009-02-10 03:33:00,2.41332,2.4134,2.41302,2.4134,7000000.0
2009-02-10 03:34:00,2.41307,2.41307,2.41252,2.41252,11000000.0
2009-02-10 03:35:00,2.41212,2.41212,2.41072,2.41074,8000000.0
2009-02-10 03:36:00,2.41085,2.41125,2.41077,2.41097,8000000.0
2009-02-10 03:37:00,2.41114,2.41178,2.41114,2.41133,8000000.0
2009-02-10 03:38:00,2.41176,2.41194,2.4109,2.41141,8000000.0
2009-02-10 03:39:00,2.41054,2.41193,2.41042,2.41193,10000000.0
2009-02-10 03:40:00,2.41219,2.41287,2.41219,2.41247,10000000.0
2009-02-10 03:41:00,2.41215,2.41291,2.41121,2.41291,8000000.0
2009-02-10 03:42:00,2.41083,2.41281,2.41064,2.41281,7000000.0
2009-02-10 03:43:00,2.41284,2.41552,2.41282,2.41509,9000000.0
2009-02-10 03:44:00,2.41476,2.41507,2.41476,2.41507,9000000.0
2009-02-10 03:45:00,2.41548,2.41585,2.41548,2.41563,7000000.0
2009-02-10 03:46:00,2.41486,2.41486,2.41306,2.41306,8000000.0
2009-02-10 03:47:00,2.41357,2.41563,2.41357,2.41563,9000000.0
2009-02-10 03:48:00,2.41561,2.41561,2.41447,2.41447,10000000.0
2009-02-10 03:49:00,2.41394,2.41505,2.41394,2.41505,23000000.0
2009-02-10 03:50:00,2.41509,2.41509,2.41443,2.4145,7000000.0
2009-02-10 03:51:00,2.41416,2.41438,2.41416,2.41432,8000000.0
2009-02-10 03:52:00,2.41475,2.41527,2.41462,2.41527,9000000.0
2009-02-10 03:53:00,2.41506,2.41506,2.41312,2.41312,8000000.0
2009-02-10 03:54:00,2.41237,2.41361,2.41237,2.41361,9000000.0
2009-02-10 03:55:00,2.41458,2.41595,2.41458,2.41595,10000000.0
2009-02-10 03:56:00,2.41522,2.41522,2.41413,2.41413,12000000.0
2009-02-10 03:57:00,2.41415,2.41557,2.41415,2.41557,9000000.0
2009-02-10 03:58:00,2.41606,2.41647,2.41584,2.41647,8000000.0
2009-02-10 03:59:00,2.41514,2.4155,2.41514,2.41547,7000000.0
2009-02-10 04:00:00,2.41541,2.41679,2.41533,2.41679,18000000.0
2009-02-10 04:01:00,2.41694,2.4173,2.41694,2.41716,8000000.0
2009-02-10 04:02:00,2.41709,2.41709,2.41584,2.41584,25000000.0
2009-02-10 04:03:00,2.41605,2.41917,2.41605,2.41917,12000000.0
2009-02-10 04:04:00,2.41819,2.41819,2.41736,2.41819,9000000.0
2009-02-10 04:05:00,2.41688,2.41689,2.41572,2.41572,7000000.0
2009-02-10 04:06:00,2.4162,2.4162,2.41541,2.41619,11000000.0
2009-02-10 04:07:00,2.41599,2.41673,2.4156,2.41673,7000000.0
2009-02-10 04:08:00,2.41628,2.41661,2.41612,2.41629,10000000.0
2009-02-10 04:09:00,2.41681,2.4169,2.41666,2.41676,8000000.0
2009-02-10 04:10:00,2.41641,2.41641,2.4153,2.4153,9000000.0
2009-02-10 04:11:00,2.41542,2.41542,2.41487,2.41487,7000000.0
2009-02-10 04:12:00,2.41489,2.41601,2.41489,2.41601,11000000.0
2009-02-10 04:13:00,2.41624,2.4168,2.41624,2.4168,8000000.0
2009-02-10 04:14:00,2.41736,2.41746,2.41693,2.41693,7000000.0
2009-02-10 04:15:00,2.41661,2.41663,2.41601,2.41631,8000000.0
2009-02-10 04:16:00,2.41585,2.41585,2.41297,2.41297,8000000.0
2009-02-10 04:17:00,2.41315,2.41416,2.41315,2.41416,19000000.0
2009-02-10 04:18:00,2.41419,2.41419,2.41325,2.41326,8000000.0
2009-02-10 04:19:00,2.41312,2.41369,2.41312,2.41363,21000000.0
2009-02-10 04:20:00,2.4145,2.41454,2.41368,2.41383,11000000.0
2009-02-10 04:21:00,2.41367,2.41367,2.41327,2.41332,7000000.0
2009-02-10 04:22:00,2.41274,2.41274,2.4122,2.4122,8000000.0
2009-02-10 04:23:00,2.41214,2.41214,2.41124,2.41135,9000000.0
2009-02-10 04:24:00,2.41175,2.41236,2.4116,2.41236,12000000.0
2009-02-10 04:25:00,2.41252,2.41377,2.41246,2.41318,9000000.0
2009-02-10 04:26:00,2.41281,2.41281,2.41054,2.41165,8000000.0
2009-02-10 04:27:00,2.41177,2.41287,2.41177,2.41262,9000000.0
2009-02-10 04:28:00,2.41262,2.41262,2.41233,2.41233,14000000.0
2009-02-10 04:29:00,2.41358,2.41402,2.41358,2.41374,16000000.0
2009-02-10 04:30:00,2.41275,2.41279,2.41263,2.41263,25000000.0
2009-02-10 04:31:00,2.41268,2.41279,2.41268,2.41272,5000000.0
2009-02-10 04:32:00,2.41319,2.41434,2.41319,2.41424,8000000.0
2009-02-10 04:33:00,2.41402,2.41402,2.41304,2.41304,10000000.0
2009-02-10 04:34:00,2.41285,2.4147,2.41277,2.4147,6000000.0
2009-02-10 04:35:00,2.41503,2.41503,2.41418,2.41418,9000000.0
2009-02-10 04:36:00,2.41469,2.41473,2.41378,2.41378,7000000.0
2009-02-10 04:37:00,2.41368,2.41394,2.41349,2.41349,7000000.0
2009-02-10 04:38:00,2.41315,2.41401,2.41205,2.41205,10000000.0
2009-02-10 04:39:00,2.41254,2.41346,2.41254,2.41332,8000000.0
2009-02-10 04:40:00,2.41298,2.41299,2.41242,2.41248,11000000.0
2009-02-10 04:41:00,2.41255,2.41266,2.41221,2.41221,9000000.0
2009-02-10 04:42:00,2.41207,2.41207,2.41195,2.41195,11000000.0
2009-02-10 04:43:00,2.41204,2.41354,2.41204,2.41354,9000000.0
2009-02-10 04:44:00,2.41353,2.41357,2.41314,2.41314,8000000.0
2009-02-10 04:45:00,2.41324,2.41398,2.41309,2.41398,9000000.0
2009-02-10 04:46:00,2.41326,2.41326,2.41286,2.41296,7000000.0
2009-02-10 04:47:00,2.41306,2.41341,2.41306,2.41314,8000000.0
2009-02-10 04:48:00,2.41369,2.41372,2.41342,2.4136,7000000.0
2009-02-10 04:49:00,2.41408,2.41408,2.41372,2.41388,8000000.0
2009-02-10 04:50:00,2.4132,2.4132,2.41205,2.41245,7000000.0
2009-02-10 04:51:00,2.413,2.41304,2.41239,2.41304,15000000.0
2009-02-10 04:52:00,2.41307,2.41307,2.41229,2.41229,9000000.0
2009-02-10 04:53:00,2.41173,2.4121,2.41173,2.41198,8000000.0
2009-02-10 04:54:00,2.41209,2.41306,2.41191,2.41306,11000000.0
2009-02-10 04:55:00,2.41266,2.41292,2.41233,2.41259,11000000.0
2009-02-10 04:56:00,2.41172,2.41172,2.41118,2.41127,12000000.0
2009-02-10 04:57:00,2.41242,2.41318,2.41242,2.41318,8000000.0
2009-02-10 04:58:00,2.4132,2.4132,2.41236,2.41267,9000000.0
2009-02-10 04:59:00,2.41245,2.41245,2.41096,2.41096,12000000.0
2009-02-10 05:00:00,2.41067,2.41067,2.41056,2.41056,9000000.0
2009-02-10 05:01:00,2.4105,2.41059,2.41012,2.41013,7000000.0
2009-02-10 05:02:00,2.40973,2.40973,2.40918,2.40918,7000000.0
2009-02-10 05:03:00,2.40875,2.40875,2.40828,2.40861,8000000.0
2009-02-10 05:04:00,2.4086,2.40925,2.40836,2.40925,9000000.0
2009-02-10 05:05:00,2.40948,2.40956,2.4079,2.40956,13000000.0
2009-02-10 05:06:00,2.40978,2.41009,2.4096,2.40967,8000000.0
2009-02-10 05:07:00,2.41016,2.41016,2.40887,2.40887,10000000.0
2009-02-10 05:08:00,2.40868,2.40875,2.40806,2.40806,10000000.0
2009-02-10 05:09:00,2.40811,2.40811,2.4067,2.40726,16000000.0
2009-02-10 05:10:00,2.40798,2.40866,2.40798,2.40845,12000000.0
2009-02-10 05:11:00,2.40944,2.41022,2.40944,2.40947,11000000.0
2009-02-10 05:12:00,2.409,2.40961,2.409,2.40961,16000000.0
2009-02-10 05:13:00,2.40978,2.41007,2.40978,2.41007,9000000.0
2009-02-10 05:14:00,2.4101,2.41024,2.4101,2.41024,12000000.0
2009-02-10 05:15:00,2.41039,2.41083,2.41039,2.41083,8000000.0
2009-02-10 05:16:00,2.4107,2.4107,2.40966,2.40966,11000000.0
2009-02-10 05:17:00,2.41049,2.41142,2.41049,2.41131,9000000.0
2009-02-10 05:18:00,2.4117,2.4117,2.41044,2.41044,16000000.0
2009-02-10 05:19:00,2.40955,2.41011,2.40886,2.41011,9000000.0
2009-02-10 05:20:00,2.40991,2.41026,2.40974,2.41012,11000000.0
2009-02-10 05:21:00,2.41034,2.41034,2.40931,2.40931,15000000.0
2009-02-10 05:22:00,2.40876,2.40876,2.40821,2.40821,28000000.0
2009-02-10 05:23:00,2.4085,2.40991,2.4085,2.40991,26000000.0
2009-02-10 05:24:00,2.40947,2.40947,2.40873,2.40896,27000000.0
2009-02-10 05:25:00,2.40887,2.40887,2.4077,2.4077,47000000.0
2009-02-10 05:26:00,2.40817,2.40905,2.40815,2.40905,38000000.0
2009-02-10 05:27:00,2.40889,2.40918,2.40876,2.40918,7000000.0
2009-02-10 05:28:00,2.40956,2.41001,2.40956,2.40987,22000000.0
2009-02-10 05:29:00,2.41004,2.41047,2.40945,2.40945,11000000.0
2009-02-10 05:30:00,2.4087,2.4087,2.40852,2.40852,7000000.0
2009-02-10 05:31:00,2.40853,2.40891,2.40853,2.40882,10000000.0
2009-02-10 05:32:00,2.40883,2.40883,2.40876,2.4088,10000000.0
2009-02-10 05:33:00,2.40873,2.40873,2.4084,2.4084,8000000.0
2009-02-10 05:34:00,2.40879,2.40879,2.40865,2.40875,8000000.0
2009-02-10 05:35:00,2.40868,2.40925,2.40868,2.40905,10000000.0
2009-02-10 05:36:00,2.40885,2.40891,2.40879,2.40888,15000000.0
2009-02-10 05:37:00,2.40928,2.41139,2.40928,2.41075,11000000.0
2009-02-10 05:38:00,2.41087,2.41161,2.41087,2.41145,11000000.0
2009-02-10 05:39:00,2.4123,2.41238,2.41102,2.41123,7000000.0
2009-02-10 05:40:00,2.41109,2.41286,2.41109,2.41286,9000000.0
2009-02-10 05:41:00,2.41252,2.4126,2.412,2.4126,9000000.0
2009-02-10 05:42:00,2.413,2.413,2.41183,2.41199,16000000.0
2009-02-10 05:43:00,2.41173,2.41173,2.41125,2.41151,8000000.0
2009-02-10 05:44:00,2.41144,2.41176,2.41114,2.41176,9000000.0
2009-02-10 05:45:00,2.4115,2.41189,2.41102,2.41102,13000000.0
2009-02-10 05:46:00,2.4105,2.41112,2.41041,2.41112,10000000.0
2009-02-10 05:47:00,2.4108,2.41124,2.41015,2.41015,15000000.0
2009-02-10 05:48:00,2.4099,2.4099,2.40919,2.40932,11000000.0
2009-02-10 05:49:00,2.40956,2.41056,2.40956,2.41056,8000000.0
2009-02-10 05:50:00,2.41106,2.41206,2.41106,2.41206,13000000.0
2009-02-10 05:51:00,2.41162,2.41162,2.41128,2.41128,30000000.0
2009-02-10 05:52:00,2.41137,2.41153,2.41134,2.41144,15000000.0
2009-02-10 05:53:00,2.41157,2.41168,2.41125,2.41125,8000000.0
2009-02-10 05:54:00,2.41133,2.41152,2.41118,2.41125,16000000.0
2009-02-10 05:55:00,2.41134,2.41175,2.41126,2.41128,11000000.0
2009-02-10 05:56:00,2.41017,2.41017,2.40961,2.40961,33000000.0
2009-02-10 05:57:00,2.40961,2.41091,2.40942,2.41091,11000000.0
2009-02-10 05:58:00,2.41155,2.41155,2.41086,2.41086,19000000.0
2009-02-10 05:59:00,2.41022,2.41022,2.40985,2.40985,12000000.0
2009-02-10 06:00:00,2.41006,2.4107,2.41006,2.41058,25000000.0
2009-02-10 06:01:00,2.41038,2.411,2.41038,2.411,16000000.0
2009-02-10 06:02:00,2.41107,2.41107,2.41046,2.41046,13000000.0
2009-02-10 06:03:00,2.41035,2.41035,2.40975,2.40975,22000000.0
2009-02-10 06:04:00,2.40913,2.40913,2.40888,2.40888,11000000.0
2009-02-10 06:05:00,2.40881,2.40883,2.40847,2.40847,9000000.0
2009-02-10 06:06:00,2.40875,2.40907,2.40875,2.40904,8000000.0
2009-02-10 06:07:00,2.40923,2.40939,2.4092,2.40931,10000000.0
2009-02-10 06:08:00,2.40943,2.40953,2.40905,2.40905,8000000.0
2009-02-10 06:09:00,2.40908,2.40975,2.40908,2.40975,10000000.0
2009-02-10 06:10:00,2.41015,2.4108,2.41015,2.4108,8000000.0
2009-02-10 06:11:00,2.41127,2.41133,2.41127,2.41131,7000000.0
2009-02-10 06:12:00,2.41145,2.41181,2.41145,2.41154,10000000.0
2009-02-10 06:13:00,2.41144,2.41149,2.41123,2.41123,15000000.0
2009-02-10 06:14:00,2.41125,2.41125,2.41113,2.41113,10000000.0
2009-02-10 06:15:00,2.41113,2.41113,2.41076,2.41076,18000000.0
2009-02-10 06:16:00,2.41066,2.41106,2.41029,2.41029,11000000.0
2009-02-10 06:17:00,2.40894,2.41006,2.40894,2.41006,7000000.0
2009-02-10 06:18:00,2.41035,2.4108,2.41017,2.4108,13000000.0
2009-02-10 06:19:00,2.41129,2.41149,2.41116,2.41116,12000000.0
2009-02-10 06:20:00,2.41033,2.41033,2.40967,2.40967,18000000.0
2009-02-10 06:21:00,2.4095,2.40976,2.40934,2.40976,26000000.0
2009-02-10 06:22:00,2.41019,2.41022,2.40985,2.41018,10000000.0
2009-02-10 06:23:00,2.41023,2.41186,2.41023,2.41186,11000000.0
2009-02-10 06:24:00,2.41196,2.41212,2.4114,2.41212,11000000.0
2009-02-10 06:25:00,2.41176,2.41176,2.40995,2.40995,10000000.0
2009-02-10 06:26:00,2.40991,2.4103,2.40991,2.41022,7000000.0
2009-02-10 06:27:00,2.41008,2.41008,2.40959,2.40972,8000000.0
2009-02-10 06:28:00,2.41012,2.41019,2.41011,2.41011,7000000.0
2009-02-10 06:29:00,2.41017,2.41019,2.41009,2.41019,9000000.0
2009-02-10 06:30:00,2.41033,2.41094,2.41033,2.41094,11000000.0
2009-02-10 06:31:00,2.41126,2.41218,2.41126,2.41218,20000000.0
2009-02-10 06:32:00,2.41213,2.41227,2.41193,2.41203,31000000.0
2009-02-10 06:33:00,2.411,2.411,2.41059,2.41065,17000000.0
2009-02-10 06:34:00,2.41095,2.41126,2.41092,2.41126,9000000.0
2009-02-10 06:35:00,2.4117,2.4117,2.41144,2.41144,8000000.0
2009-02-10 06:36:00,2.41151,2.41183,2.41151,2.41174,10000000.0
2009-02-10 06:37:00,2.412,2.41202,2.41103,2.41103,7000000.0
2009-02-10 06:38:00,2.41082,2.41085,2.41034,2.41083,8000000.0
2009-02-10 06:39:00,2.41084,2.41084,2.41037,2.41044,12000000.0
2009-02-10 06:40:00,2.41039,2.41039,2.40996,2.40996,7000000.0
2009-02-10 06:41:00,2.41018,2.41033,2.41015,2.41016,7000000.0
2009-02-10 06:42:00,2.40995,2.40995,2.40969,2.40985,7000000.0
2009-02-10 06:43:00,2.40957,2.40957,2.40936,2.40936,9000000.0
2009-02-10 06:44:00,2.40927,2.40933,2.40913,2.40913,11000000.0
2009-02-10 06:45:00,2.40891,2.40891,2.40869,2.40887,8000000.0
2009-02-10 06:46:00,2.40902,2.40908,2.40901,2.40903,8000000.0
2009-02-10 06:47:00,2.40909,2.40981,2.40769,2.40981,8000000.0
2009-02-10 06:48:00,2.40949,2.40986,2.40949,2.40986,8000000.0
2009-02-10 06:49:00,2.41,2.41063,2.41,2.41063,9000000.0
2009-02-10 06:50:00,2.41035,2.41035,2.40935,2.40959,9000000.0
2009-02-10 06:51:00,2.40942,2.40942,2.40909,2.40909,11000000.0
2009-02-10 06:52:00,2.41011,2.41011,2.40925,2.40963,7000000.0
2009-02-10 06:53:00,2.40907,2.40973,2.40907,2.40973,8000000.0
2009-02-10 06:54:00,2.4099,2.41034,2.4099,2.41034,11000000.0
2009-02-10 06:55:00,2.41025,2.41031,2.41017,2.41019,8000000.0
2009-02-10 06:56:00,2.41031,2.41036,2.41018,2.41019,13000000.0
2009-02-10 06:57:00,2.41006,2.41006,2.40971,2.41005,18000000.0
2009-02-10 06:58:00,2.40962,2.40964,2.40953,2.40953,16000000.0
2009-02-10 06:59:00,2.40998,2.41037,2.40998,2.41037,11000000.0
2009-02-10 07:00:00,2.41058,2.4106,2.41053,2.41053,8000000.0
2009-02-10 07:01:00,2.41097,2.41097,2.41032,2.41058,14000000.0
2009-02-10 07:02:00,2.41066,2.41071,2.41038,2.41038,18000000.0
2009-02-10 07:03:00,2.41023,2.41026,2.40982,2.40982,8000000.0
2009-02-10 07:04:00,2.40943,2.40988,2.40936,2.40988,8000000.0
2009-02-10 07:05:00,2.41035,2.41035,2.40936,2.40936,10000000.0
2009-02-10 07:06:00,2.40931,2.40952,2.40931,2.40952,8000000.0
2009-02-10 07:07:00,2.41002,2.41045,2.41002,2.41018,15000000.0
2009-02-10 07:08:00,2.41023,2.41023,2.41005,2.41022,18000000.0
2009-02-10 07:09:00,2.4101,2.4101,2.40935,2.40935,8000000.0
2009-02-10 07:10:00,2.40897,2.40918,2.40895,2.40898,18000000.0
2009-02-10 07:11:00,2.40897,2.40934,2.40897,2.40934,11000000.0
2009-02-10 07:12:00,2.40907,2.40938,2.40907,2.40921,11000000.0
2009-02-10 07:13:00,2.40991,2.41178,2.40991,2.41178,9000000.0
2009-02-10 07:14:00,2.41216,2.41284,2.41216,2.41265,12000000.0
2009-02-10 07:15:00,2.41265,2.41272,2.41262,2.41265,7000000.0
2009-02-10 07:16:00,2.41271,2.41295,2.41271,2.41295,12000000.0
2009-02-10 07:17:00,2.41289,2.41315,2.41289,2.41309,15000000.0
2009-02-10 07:18:00,2.41336,2.41385,2.41279,2.41279,8000000.0
2009-02-10 07:19:00,2.41121,2.41146,2.41068,2.41087,7000000.0
2009-02-10 07:20:00,2.41029,2.41067,2.41029,2.41066,9000000.0
2009-02-10 07:21:00,2.41063,2.41063,2.41045,2.41062,10000000.0
2009-02-10 07:22:00,2.41128,2.41146,2.41125,2.41141,7000000.0
2009-02-10 07:23:00,2.41194,2.41194,2.41185,2.41187,11000000.0
2009-02-10 07:24:00,2.41164,2.41164,2.41072,2.41072,23000000.0
2009-02-10 07:25:00,2.41067,2.41133,2.41067,2.41133,28000000.0
2009-02-10 07:26:00,2.41135,2.41138,2.41118,2.41127,14000000.0
2009-02-10 07:27:00,2.41111,2.41148,2.41111,2.41119,20000000.0
2009-02-10 07:28:00,2.41118,2.41195,2.41118,2.41195,17000000.0
2009-02-10 07:29:00,2.41185,2.41185,2.41084,2.41159,27000000.0
2009-02-10 07:30:00,2.41154,2.41163,2.41107,2.41107,20000000.0
2009-02-10 07:31:00,2.41084,2.41253,2.41084,2.41253,7000000.0
2009-02-10 07:32:00,2.41277,2.41277,2.41138,2.41187,11000000.0
2009-02-10 07:33:00,2.4114,2.41219,2.4114,2.41171,22000000.0
2009-02-10 07:34:00,2.41236,2.41387,2.41236,2.41367,16000000.0
2009-02-10 07:35:00,2.41372,2.41418,2.41268,2.41268,15000000.0
2009-02-10 07:36:00,2.41251,2.41381,2.41251,2.41282,8000000.0
2009-02-10 07:37:00,2.41356,2.41404,2.41344,2.41404,12000000.0
2009-02-10 07:38:00,2.41462,2.41466,2.41378,2.41378,7000000.0
2009-02-10 07:39:00,2.41366,2.4146,2.41366,2.4146,14000000.0
2009-02-10 07:40:00,2.4151,2.41529,2.41404,2.41404,9000000.0
2009-02-10 07:41:00,2.41405,2.41447,2.41405,2.41447,24000000.0
2009-02-10 07:42:00,2.41502,2.41502,2.41088,2.41088,17000000.0
2009-02-10 07:43:00,2.41226,2.41382,2.41226,2.41271,22000000.0
2009-02-10 07:44:00,2.4128,2.4128,2.41245,2.41245,10000000.0
2009-02-10 07:45:00,2.41276,2.41397,2.41276,2.41397,15000000.0
2009-02-10 07:46:00,2.41406,2.41408,2.41013,2.41026,17000000.0
2009-02-10 07:47:00,2.41099,2.41194,2.40912,2.41006,15000000.0
2009-02-10 07:48:00,2.40957,2.41106,2.40957,2.40962,10000000.0
2009-02-10 07:49:00,2.41071,2.41323,2.41071,2.41209,20000000.0
2009-02-10 07:50:00,2.4117,2.4117,2.41009,2.41009,17000000.0
2009-02-10 07:51:00,2.40998,2.41031,2.40904,2.40904,15000000.0
2009-02-10 07:52:00,2.40898,2.40911,2.40875,2.40875,29000000.0
2009-02-10 07:53:00,2.40853,2.40857,2.40796,2.40796,13000000.0
2009-02-10 07:54:00,2.40783,2.40874,2.40783,2.40851,23000000.0
2009-02-10 07:55:00,2.4082,2.40907,2.4082,2.40866,27000000.0
2009-02-10 07:56:00,2.40868,2.40917,2.40868,2.40887,18000000.0
2009-02-10 07:57:00,2.40923,2.40923,2.40824,2.40873,20000000.0
2009-02-10 07:58:00,2.40883,2.40883,2.40827,2.40832,13000000.0
2009-02-10 07:59:00,2.40832,2.40832,2.40743,2.40743,23000000.0
2009-02-10 08:00:00,2.40638,2.40653,2.4055,2.40559,31000000.0
2009-02-10 08:01:00,2.40479,2.40543,2.40445,2.40543,13000000.0
2009-02-10 08:02:00,2.40529,2.40599,2.40529,2.40592,12000000.0
2009-02-10 08:03:00,2.40595,2.40624,2.40595,2.406,20000000.0
2009-02-10 08:04:00,2.40668,2.40892,2.40668,2.40892,30000000.0
2009-02-10 08:05:00,2.40878,2.40878,2.40819,2.40853,9000000.0
2009-02-10 08:06:00,2.40842,2.40867,2.40782,2.40782,21000000.0
2009-02-10 08:07:00,2.40781,2.40883,2.40781,2.40883,15000000.0
2009-02-10 08:08:00,2.40926,2.40926,2.40811,2.40819,25000000.0
2009-02-10 08:09:00,2.40825,2.4084,2.40756,2.40776,23000000.0
2009-02-10 08:10:00,2.40761,2.40816,2.40761,2.40796,27000000.0
2009-02-10 08:11:00,2.40776,2.40854,2.40775,2.40854,18000000.0
2009-02-10 08:12:00,2.40873,2.40935,2.40873,2.40932,22000000.0
2009-02-10 08:13:00,2.40975,2.40975,2.40914,2.40916,18000000.0
2009-02-10 08:14:00,2.40918,2.40939,2.40876,2.40889,33000000.0
2009-02-10 08:15:00,2.40886,2.40933,2.40886,2.40933,21000000.0
2009-02-10 08:16:00,2.40948,2.40964,2.40948,2.40964,21000000.0
2009-02-10 08:17:00,2.40975,2.40975,2.40937,2.40937,19000000.0
2009-02-10 08:18:00,2.40875,2.40921,2.40868,2.40921,17000000.0
2009-02-10 08:19:00,2.40896,2.40911,2.40862,2.40909,16000000.0
2009-02-10 08:20:00,2.40801,2.40831,2.40783,2.40831,13000000.0
2009-02-10 08:21:00,2.40867,2.40951,2.40867,2.40951,18000000.0
2009-02-10 08:22:00,2.40922,2.40922,2.40798,2.40798,26000000.0
2009-02-10 08:23:00,2.40814,2.40832,2.40804,2.40823,16000000.0
2009-02-10 08:24:00,2.40815,2.40822,2.40804,2.40804,28000000.0
2009-02-10 08:25:00,2.40788,2.40845,2.40775,2.40775,49000000.0
2009-02-10 08:26:00,2.40738,2.40739,2.40712,2.40725,14000000.0
2009-02-10 08:27:00,2.40699,2.40771,2.40699,2.40759,31000000.0
2009-02-10 08:28:00,2.40773,2.40801,2.40769,2.40769,28000000.0
2009-02-10 08:29:00,2.408,2.40826,2.40773,2.40804,32000000.0
2009-02-10 08:30:00,2.40722,2.40774,2.40645,2.40732,28000000.0
2009-02-10 08:31:00,2.40848,2.40848,2.40778,2.40778,40000000.0
2009-02-10 08:32:00,2.40687,2.40709,2.40612,2.40612,51000000.0
2009-02-10 08:33:00,2.40673,2.40673,2.40546,2.40546,48000000.0
2009-02-10 08:34:00,2.40571,2.40587,2.40555,2.40557,49000000.0
2009-02-10 08:35:00,2.40501,2.40601,2.4049,2.40562,39000000.0
2009-02-10 08:36:00,2.40492,2.40543,2.40492,2.40524,12000000.0
2009-02-10 08:37:00,2.40598,2.40698,2.40574,2.40698,25000000.0
2009-02-10 08:38:00,2.40624,2.4067,2.40592,2.4067,21000000.0
2009-02-10 08:39:00,2.40634,2.40697,2.40602,2.40653,23000000.0
2009-02-10 08:40:00,2.40633,2.4071,2.40633,2.40692,36000000.0
2009-02-10 08:41:00,2.40752,2.40795,2.40729,2.40748,30000000.0
2009-02-10 08:42:00,2.40754,2.40754,2.40601,2.40601,17000000.0
2009-02-10 08:43:00,2.40534,2.40543,2.40523,2.40543,23000000.0
2009-02-10 08:44:00,2.40554,2.40564,2.40529,2.40564,17000000.0
2009-02-10 08:45:00,2.40556,2.40556,2.40431,2.40441,37000000.0
2009-02-10 08:46:00,2.40395,2.40426,2.40369,2.40369,23000000.0
2009-02-10 08:47:00,2.40332,2.4039,2.40332,2.4039,25000000.0
2009-02-10 08:48:00,2.40342,2.40367,2.40327,2.40327,36000000.0
2009-02-10 08:49:00,2.40293,2.40293,2.40114,2.40114,27000000.0
2009-02-10 08:50:00,2.4003,2.4003,2.3997,2.39974,56000000.0
2009-02-10 08:51:00,2.40012,2.40099,2.40012,2.40065,32000000.0
2009-02-10 08:52:00,2.40097,2.40267,2.40097,2.40267,39000000.0
2009-02-10 08:53:00,2.40253,2.40289,2.40253,2.40284,63000000.0
2009-02-10 08:54:00,2.40316,2.40344,2.40316,2.40323,42000000.0
2009-02-10 08:55:00,2.40175,2.40208,2.40116,2.40208,55000000.0
2009-02-10 08:56:00,2.40224,2.40288,2.40206,2.40288,21000000.0
2009-02-10 08:57:00,2.4029,2.40299,2.40267,2.40299,23000000.0
2009-02-10 08:58:00,2.40251,2.40387,2.40102,2.40387,18000000.0
2009-02-10 08:59:00,2.40503,2.40503,2.40385,2.40385,12000000.0
2009-02-10 09:00:00,2.40338,2.40338,2.40286,2.40286,26000000.0
2009-02-10 09:01:00,2.40255,2.40319,2.40243,2.40319,19000000.0
2009-02-10 09:02:00,2.40285,2.4033,2.40285,2.40325,15000000.0
2009-02-10 09:03:00,2.40285,2.40293,2.40257,2.40261,16000000.0
2009-02-10 09:04:00,2.4027,2.40363,2.4027,2.40313,22000000.0
2009-02-10 09:05:00,2.40231,2.40235,2.40201,2.40213,11000000.0
2009-02-10 09:06:00,2.40174,2.40293,2.40174,2.40293,31000000.0
2009-02-10 09:07:00,2.40305,2.40346,2.40305,2.40346,33000000.0
2009-02-10 09:08:00,2.40356,2.40392,2.40352,2.40374,17000000.0
2009-02-10 09:09:00,2.40429,2.40491,2.40422,2.40491,37000000.0
2009-02-10 09:10:00,2.40551,2.40559,2.40515,2.40516,31000000.0
2009-02-10 09:11:00,2.40547,2.40615,2.40547,2.40577,26000000.0
2009-02-10 09:12:00,2.40576,2.40599,2.4054,2.4054,41000000.0
2009-02-10 09:13:00,2.40537,2.40683,2.40537,2.40646,61000000.0
2009-02-10 09:14:00,2.40666,2.40666,2.40633,2.40633,57000000.0
2009-02-10 09:15:00,2.40612,2.40612,2.40566,2.40566,33000000.0
2009-02-10 09:16:00,2.40554,2.40729,2.40554,2.40647,39000000.0
2009-02-10 09:17:00,2.40562,2.40565,2.40548,2.40549,40000000.0
2009-02-10 09:18:00,2.40578,2.40608,2.40578,2.40606,68000000.0
2009-02-10 09:19:00,2.40649,2.40675,2.40645,2.40652,52000000.0
2009-02-10 09:20:00,2.40613,2.40613,2.40271,2.40271,37000000.0
2009-02-10 09:21:00,2.40302,2.40542,2.40302,2.40542,61000000.0
2009-02-10 09:22:00,2.40543,2.40599,2.40491,2.40491,63000000.0
2009-02-10 09:23:00,2.40484,2.4061,2.40484,2.4061,65000000.0
2009-02-10 09:24:00,2.40627,2.40627,2.40539,2.40539,47000000.0
2009-02-10 09:25:00,2.40545,2.40663,2.40545,2.40663,32000000.0
2009-02-10 09:26:00,2.40663,2.40845,2.40663,2.40845,29000000.0
2009-02-10 09:27:00,2.40871,2.40952,2.40821,2.40943,55000000.0
2009-02-10 09:28:00,2.40995,2.40995,2.40779,2.40814,46000000.0
2009-02-10 09:29:00,2.40822,2.40836,2.40683,2.40683,32000000.0
2009-02-10 09:30:00,2.40597,2.40597,2.40533,2.40562,24000000.0
2009-02-10 09:31:00,2.40668,2.4074,2.40645,2.4074,18000000.0
2009-02-10 09:32:00,2.40755,2.40801,2.40755,2.40801,35000000.0
2009-02-10 09:33:00,2.40774,2.40774,2.40576,2.40653,43000000.0
2009-02-10 09:34:00,2.40701,2.40738,2.4068,2.40724,31000000.0
2009-02-10 09:35:00,2.40755,2.40755,2.40643,2.40643,47000000.0
2009-02-10 09:36:00,2.40532,2.40532,2.40372,2.40498,34000000.0
2009-02-10 09:37:00,2.40308,2.40308,2.40247,2.40259,49000000.0
2009-02-10 09:38:00,2.40209,2.40209,2.40048,2.40094,37000000.0
2009-02-10 09:39:00,2.40016,2.40048,2.39955,2.40048,61000000.0
2009-02-10 09:40:00,2.40143,2.40256,2.40126,2.40256,46000000.0
2009-02-10 09:41:00,2.40271,2.40271,2.40242,2.40242,33000000.0
2009-02-10 09:42:00,2.40217,2.40241,2.40197,2.40208,60000000.0
2009-02-10 09:43:00,2.40148,2.40181,2.40086,2.40181,66000000.0
2009-02-10 09:44:00,2.40155,2.40193,2.40152,2.40193,21000000.0
2009-02-10 09:45:00,2.40194,2.40202,2.40162,2.40162,22000000.0
2009-02-10 09:46:00,2.4016,2.40216,2.4016,2.40216,30000000.0
2009-02-10 09:47:00,2.40259,2.40261,2.40163,2.40163,24000000.0
2009-02-10 09:48:00,2.40066,2.40093,2.40047,2.40053,34000000.0
2009-02-10 09:49:00,2.40068,2.40235,2.40068,2.40235,26000000.0
2009-02-10 09:50:00,2.40328,2.40382,2.40328,2.40382,34000000.0
2009-02-10 09:51:00,2.40341,2.40456,2.40341,2.40426,56000000.0
2009-02-10 09:52:00,2.40431,2.40449,2.40399,2.40449,38000000.0
2009-02-10 09:53:00,2.40557,2.4068,2.40557,2.40634,32000000.0
2009-02-10 09:54:00,2.4066,2.40736,2.4066,2.40691,36000000.0
2009-02-10 09:55:00,2.40701,2.40701,2.40692,2.40698,38000000.0
2009-02-10 09:56:00,2.40714,2.40764,2.40714,2.40722,38000000.0
2009-02-10 09:57:00,2.40683,2.40696,2.40657,2.40678,30000000.0
2009-02-10 09:58:00,2.4065,2.40708,2.40638,2.40638,52000000.0
2009-02-10 09:59:00,2.40664,2.40707,2.40664,2.40707,32000000.0
2009-02-10 10:00:00,2.40719,2.40719,2.40634,2.40634,39000000.0
2009-02-10 10:01:00,2.40622,2.40715,2.40579,2.40715,44000000.0
2009-02-10 10:02:00,2.40761,2.40761,2.40727,2.40748,34000000.0
2009-02-10 10:03:00,2.40776,2.40851,2.40776,2.40801,47000000.0
2009-02-10 10:04:00,2.40835,2.40869,2.40809,2.40809,32000000.0
2009-02-10 10:05:00,2.4076,2.40856,2.40751,2.40856,32000000.0
2009-02-10 10:06:00,2.40913,2.40945,2.40909,2.40945,42000000.0
2009-02-10 10:07:00,2.40987,2.41046,2.40987,2.41022,51000000.0
2009-02-10 10:08:00,2.41016,2.41016,2.40979,2.40998,54000000.0
2009-02-10 10:09:00,2.41125,2.41195,2.41035,2.41086,53000000.0
2009-02-10 10:10:00,2.41104,2.41202,2.41104,2.41172,72000000.0
2009-02-10 10:11:00,2.4104,2.4104,2.40975,2.40975,61000000.0
2009-02-10 10:12:00,2.40911,2.40911,2.40788,2.40788,65000000.0
2009-02-10 10:13:00,2.40823,2.4092,2.40636,2.40636,56000000.0
2009-02-10 10:14:00,2.40686,2.40796,2.40686,2.40793,49000000.0
2009-02-10 10:15:00,2.40905,2.40953,2.40905,2.40933,46000000.0
2009-02-10 10:16:00,2.40873,2.40873,2.40758,2.40758,33000000.0
2009-02-10 10:17:00,2.40712,2.40753,2.40616,2.40645,37000000.0
2009-02-10 10:18:00,2.40603,2.40603,2.40565,2.40565,50000000.0
2009-02-10 10:19:00,2.40598,2.40704,2.40598,2.40642,59000000.0
2009-02-10 10:20:00,2.40576,2.40597,2.40505,2.40571,41000000.0
2009-02-10 10:21:00,2.40637,2.40637,2.40546,2.40577,44000000.0
2009-02-10 10:22:00,2.40597,2.40597,2.40392,2.40392,47000000.0
2009-02-10 10:23:00,2.40378,2.40378,2.40318,2.40318,58000000.0
2009-02-10 10:24:00,2.40255,2.40255,2.40114,2.40114,43000000.0
2009-02-10 10:25:00,2.40098,2.40157,2.39991,2.39991,60000000.0
2009-02-10 10:26:00,2.39985,2.39985,2.39934,2.3998,64000000.0
2009-02-10 10:27:00,2.39988,2.40066,2.39986,2.40066,54000000.0
2009-02-10 10:28:00,2.39989,2.40056,2.39937,2.39937,62000000.0
2009-02-10 10:29:00,2.39877,2.40025,2.39845,2.40024,61000000.0
2009-02-10 10:30:00,2.40199,2.40274,2.40199,2.40274,36000000.0
2009-02-10 10:31:00,2.40162,2.40271,2.40155,2.40266,39000000.0
2009-02-10 10:32:00,2.40531,2.40612,2.40469,2.40469,44000000.0
2009-02-10 10:33:00,2.40508,2.40545,2.40485,2.40545,18000000.0
2009-02-10 10:34:00,2.40545,2.40551,2.40522,2.4053,20000000.0
2009-02-10 10:35:00,2.40447,2.40458,2.40382,2.40382,23000000.0
2009-02-10 10:36:00,2.40473,2.40473,2.40395,2.40467,32000000.0
2009-02-10 10:37:00,2.40492,2.40535,2.404,2.40535,30000000.0
2009-02-10 10:38:00,2.40447,2.40447,2.40308,2.40308,26000000.0
2009-02-10 10:39:00,2.40278,2.40278,2.40196,2.40231,29000000.0
2009-02-10 10:40:00,2.4025,2.4025,2.40206,2.40225,19000000.0
2009-02-10 10:41:00,2.4021,2.40366,2.4021,2.40366,29000000.0
2009-02-10 10:42:00,2.40302,2.40302,2.40108,2.40108,38000000.0
2009-02-10 10:43:00,2.40107,2.40107,2.40066,2.40066,27000000.0
2009-02-10 10:44:00,2.40102,2.40148,2.40102,2.40148,26000000.0
2009-02-10 10:45:00,2.40103,2.40103,2.40027,2.40079,27000000.0
2009-02-10 10:46:00,2.40064,2.40068,2.40023,2.40023,35000000.0
2009-02-10 10:47:00,2.40187,2.40426,2.40187,2.40426,23000000.0
2009-02-10 10:48:00,2.40708,2.40811,2.40607,2.40757,44000000.0
2009-02-10 10:49:00,2.40725,2.40793,2.40689,2.40689,36000000.0
2009-02-10 10:50:00,2.40633,2.40654,2.40616,2.40625,47000000.0
2009-02-10 10:51:00,2.40504,2.40504,2.40431,2.40479,45000000.0
2009-02-10 10:52:00,2.40464,2.40618,2.40411,2.40618,33000000.0
2009-02-10 10:53:00,2.40588,2.40588,2.40539,2.40578,46000000.0
2009-02-10 10:54:00,2.40766,2.40818,2.40754,2.40763,35000000.0
2009-02-10 10:55:00,2.40823,2.40823,2.40738,2.40738,37000000.0
2009-02-10 10:56:00,2.40763,2.40763,2.40606,2.4061,33000000.0
2009-02-10 10:57:00,2.4063,2.40768,2.406,2.40768,33000000.0
2009-02-10 10:58:00,2.40705,2.40705,2.40614,2.40614,26000000.0
2009-02-10 10:59:00,2.40561,2.40563,2.40475,2.40475,47000000.0
2009-02-10 11:00:00,2.40319,2.40319,2.40254,2.40315,39000000.0
2009-02-10 11:01:00,2.40426,2.40426,2.4039,2.40417,45000000.0
2009-02-10 11:02:00,2.4039,2.40494,2.4039,2.40494,17000000.0
2009-02-10 11:03:00,2.40531,2.40538,2.4043,2.4043,37000000.0
2009-02-10 11:04:00,2.4028,2.40369,2.40239,2.40239,40000000.0
2009-02-10 11:05:00,2.40353,2.40465,2.40351,2.40465,18000000.0
2009-02-10 11:06:00,2.40492,2.40622,2.40474,2.40622,19000000.0
2009-02-10 11:07:00,2.40592,2.40906,2.40592,2.40906,30000000.0
2009-02-10 11:08:00,2.41099,2.41371,2.41099,2.41255,30000000.0
2009-02-10 11:09:00,2.41221,2.4143,2.41221,2.4143,45000000.0
2009-02-10 11:10:00,2.41486,2.41544,2.41409,2.41544,35000000.0
2009-02-10 11:11:00,2.41588,2.41822,2.41588,2.41744,46000000.0
2009-02-10 11:12:00,2.41775,2.41855,2.41698,2.41783,55000000.0
2009-02-10 11:13:00,2.4184,2.4184,2.41542,2.41542,59000000.0
2009-02-10 11:14:00,2.41493,2.41498,2.41083,2.4122,41000000.0
2009-02-10 11:15:00,2.41212,2.41212,2.41016,2.41122,34000000.0
2009-02-10 11:16:00,2.41128,2.41128,2.40965,2.40965,20000000.0
2009-02-10 11:17:00,2.40932,2.41295,2.40932,2.41295,57000000.0
2009-02-10 11:18:00,2.41236,2.41236,2.41136,2.41136,44000000.0
2009-02-10 11:19:00,2.41228,2.41369,2.41228,2.41369,63000000.0
2009-02-10 11:20:00,2.41415,2.41437,2.41405,2.41437,43000000.0
2009-02-10 11:21:00,2.41464,2.41476,2.41407,2.4143,34000000.0
2009-02-10 11:22:00,2.41466,2.41497,2.41396,2.41497,56000000.0
2009-02-10 11:23:00,2.41488,2.41787,2.41442,2.41787,43000000.0
2009-02-10 11:24:00,2.41942,2.41942,2.41838,2.41942,53000000.0
2009-02-10 11:25:00,2.41848,2.41918,2.41782,2.41918,29000000.0
2009-02-10 11:26:00,2.41886,2.41886,2.41579,2.41579,41000000.0
2009-02-10 11:27:00,2.4164,2.4174,2.4164,2.4174,34000000.0
2009-02-10 11:28:00,2.41652,2.41784,2.41652,2.41784,36000000.0
2009-02-10 11:29:00,2.41827,2.41827,2.41693,2.41741,43000000.0
2009-02-10 11:30:00,2.4179,2.41819,2.41764,2.41798,24000000.0
2009-02-10 11:31:00,2.41828,2.41828,2.4174,2.4175,34000000.0
2009-02-10 11:32:00,2.41885,2.42143,2.41885,2.42143,46000000.0
2009-02-10 11:33:00,2.42149,2.42149,2.41751,2.41751,41000000.0
2009-02-10 11:34:00,2.41717,2.41717,2.41577,2.41577,28000000.0
2009-02-10 11:35:00,2.41579,2.41753,2.41579,2.41753,44000000.0
2009-02-10 11:36:00,2.41706,2.41932,2.41699,2.41926,48000000.0
2009-02-10 11:37:00,2.41947,2.41977,2.41839,2.41839,50000000.0
2009-02-10 11:38:00,2.41954,2.42126,2.41954,2.42126,37000000.0
2009-02-10 11:39:00,2.42224,2.4252,2.42224,2.4252,52000000.0
2009-02-10 11:40:00,2.42452,2.4271,2.42452,2.42627,27000000.0
2009-02-10 11:41:00,2.42649,2.42727,2.42649,2.42713,49000000.0
2009-02-10 11:42:00,2.42696,2.42734,2.4257,2.42662,22000000.0
2009-02-10 11:43:00,2.42636,2.42636,2.42597,2.42597,45000000.0
2009-02-10 11:44:00,2.42653,2.42691,2.42628,2.42628,42000000.0
2009-02-10 11:45:00,2.42594,2.42594,2.42529,2.42529,41000000.0
2009-02-10 11:46:00,2.42525,2.42525,2.42475,2.42475,38000000.0
2009-02-10 11:47:00,2.42436,2.42474,2.42432,2.42441,22000000.0
2009-02-10 11:48:00,2.42418,2.42418,2.42382,2.42382,27000000.0
2009-02-10 11:49:00,2.42374,2.42423,2.42374,2.42423,41000000.0
2009-02-10 11:50:00,2.42398,2.42451,2.42398,2.4243,44000000.0
2009-02-10 11:51:00,2.42453,2.42475,2.42437,2.42475,37000000.0
2009-02-10 11:52:00,2.42504,2.42545,2.42504,2.42545,37000000.0
2009-02-10 11:53:00,2.42507,2.42532,2.4247,2.4247,33000000.0
2009-02-10 11:54:00,2.42452,2.42496,2.42432,2.42432,37000000.0
2009-02-10 11:55:00,2.42495,2.42495,2.42464,2.42467,38000000.0
2009-02-10 11:56:00,2.42438,2.42439,2.4242,2.42439,51000000.0
2009-02-10 11:57:00,2.42464,2.42538,2.42464,2.42538,29000000.0
2009-02-10 11:58:00,2.4256,2.42665,2.4256,2.42662,31000000.0
2009-02-10 11:59:00,2.427,2.42735,2.42662,2.42662,51000000.0
2009-02-10 12:00:00,2.42533,2.42827,2.42533,2.42827,23000000.0
2009-02-10 12:01:00,2.42768,2.42952,2.42768,2.42952,24000000.0
2009-02-10 12:02:00,2.42964,2.43039,2.42964,2.42968,34000000.0
2009-02-10 12:03:00,2.42961,2.42961,2.42909,2.42944,36000000.0
2009-02-10 12:04:00,2.42956,2.42966,2.42909,2.42909,33000000.0
2009-02-10 12:05:00,2.42878,2.42878,2.42837,2.42837,26000000.0
2009-02-10 12:06:00,2.42738,2.42889,2.42649,2.42889,15000000.0
2009-02-10 12:07:00,2.42897,2.42897,2.42846,2.42865,23000000.0
2009-02-10 12:08:00,2.4295,2.43006,2.4295,2.42954,37000000.0
2009-02-10 12:09:00,2.42999,2.43093,2.42999,2.43071,11000000.0
2009-02-10 12:10:00,2.43123,2.43123,2.43029,2.43038,25000000.0
2009-02-10 12:11:00,2.43099,2.4335,2.43099,2.4335,33000000.0
2009-02-10 12:12:00,2.43296,2.43301,2.43272,2.43272,31000000.0
2009-02-10 12:13:00,2.43265,2.43265,2.43222,2.43222,24000000.0
2009-02-10 12:14:00,2.43214,2.43344,2.43214,2.43241,36000000.0
2009-02-10 12:15:00,2.43252,2.43252,2.43117,2.43117,29000000.0
2009-02-10 12:16:00,2.43098,2.43098,2.43024,2.4305,30000000.0
2009-02-10 12:17:00,2.43058,2.43058,2.42993,2.42993,41000000.0
2009-02-10 12:18:00,2.42935,2.42989,2.42935,2.42979,43000000.0
2009-02-10 12:19:00,2.42949,2.43073,2.42949,2.43073,37000000.0
2009-02-10 12:20:00,2.43045,2.43094,2.43033,2.43033,40000000.0
2009-02-10 12:21:00,2.43049,2.43085,2.43031,2.43085,61000000.0
2009-02-10 12:22:00,2.43065,2.43065,2.42643,2.42643,24000000.0
2009-02-10 12:23:00,2.42687,2.42751,2.42687,2.42709,23000000.0
2009-02-10 12:24:00,2.42693,2.42693,2.42652,2.42656,30000000.0
2009-02-10 12:25:00,2.42648,2.42649,2.42607,2.42607,22000000.0
2009-02-10 12:26:00,2.42604,2.42633,2.42592,2.42633,32000000.0
2009-02-10 12:27:00,2.42426,2.42426,2.42276,2.42276,25000000.0
2009-02-10 12:28:00,2.42261,2.42279,2.42237,2.42273,58000000.0
2009-02-10 12:29:00,2.42307,2.42524,2.42223,2.42318,71000000.0
2009-02-10 12:30:00,2.42301,2.42474,2.4226,2.42373,47000000.0
2009-02-10 12:31:00,2.42322,2.42374,2.42321,2.42329,55000000.0
2009-02-10 12:32:00,2.42366,2.42366,2.42266,2.42266,32000000.0
2009-02-10 12:33:00,2.42269,2.42363,2.42269,2.42331,40000000.0
2009-02-10 12:34:00,2.42322,2.42363,2.42322,2.42363,14000000.0
2009-02-10 12:35:00,2.42306,2.42362,2.42301,2.42362,20000000.0
2009-02-10 12:36:00,2.42307,2.42314,2.42256,2.42314,36000000.0
2009-02-10 12:37:00,2.42328,2.42336,2.42251,2.4226,22000000.0
2009-02-10 12:38:00,2.42256,2.42291,2.4224,2.42267,12000000.0
2009-02-10 12:39:00,2.42252,2.42264,2.42092,2.42092,20000000.0
2009-02-10 12:40:00,2.421,2.42124,2.42039,2.42039,16000000.0
2009-02-10 12:41:00,2.42029,2.42125,2.41914,2.41914,10000000.0
2009-02-10 12:42:00,2.41926,2.42124,2.41926,2.42117,26000000.0
2009-02-10 12:43:00,2.42167,2.42228,2.42167,2.42227,9000000.0
2009-02-10 12:44:00,2.42237,2.42239,2.42206,2.42206,21000000.0
2009-02-10 12:45:00,2.42203,2.42233,2.42203,2.42212,30000000.0
2009-02-10 12:46:00,2.4221,2.4221,2.42167,2.42184,41000000.0
2009-02-10 12:47:00,2.42188,2.42227,2.42188,2.42227,26000000.0
2009-02-10 12:48:00,2.42247,2.4235,2.42247,2.4235,27000000.0
2009-02-10 12:49:00,2.42384,2.42387,2.42363,2.42364,36000000.0
2009-02-10 12:50:00,2.4239,2.42438,2.42389,2.42438,34000000.0
2009-02-10 12:51:00,2.4245,2.4245,2.42395,2.42395,25000000.0
2009-02-10 12:52:00,2.42356,2.42379,2.42356,2.42379,26000000.0
2009-02-10 12:53:00,2.42384,2.4241,2.42384,2.4241,16000000.0
2009-02-10 12:54:00,2.42409,2.42409,2.4229,2.4229,28000000.0
2009-02-10 12:55:00,2.4225,2.42288,2.42233,2.42233,29000000.0
2009-02-10 12:56:00,2.42283,2.4233,2.42283,2.4233,30000000.0
2009-02-10 12:57:00,2.4229,2.42323,2.42289,2.4229,26000000.0
2009-02-10 12:58:00,2.42256,2.42375,2.42256,2.42288,14000000.0
2009-02-10 12:59:00,2.42214,2.4222,2.42188,2.4222,32000000.0
2009-02-10 13:00:00,2.42266,2.42266,2.42194,2.42194,20000000.0
2009-02-10 13:01:00,2.4213,2.42179,2.4213,2.4215,31000000.0
2009-02-10 13:02:00,2.4211,2.4211,2.41978,2.41989,12000000.0
2009-02-10 13:03:00,2.41945,2.41966,2.41938,2.41942,21000000.0
2009-02-10 13:04:00,2.41978,2.42007,2.41971,2.41971,7000000.0
2009-02-10 13:05:00,2.41889,2.41916,2.41838,2.41916,17000000.0
2009-02-10 13:06:00,2.41949,2.41949,2.41748,2.41748,22000000.0
2009-02-10 13:07:00,2.41812,2.41881,2.41812,2.41881,17000000.0
2009-02-10 13:08:00,2.41924,2.41942,2.41924,2.41937,37000000.0
2009-02-10 13:09:00,2.41917,2.41917,2.41876,2.41879,33000000.0
2009-02-10 13:10:00,2.41928,2.41991,2.41928,2.41972,32000000.0
2009-02-10 13:11:00,2.42044,2.42044,2.42025,2.4203,21000000.0
2009-02-10 13:12:00,2.42125,2.42406,2.42125,2.42406,7000000.0
2009-02-10 13:13:00,2.42437,2.42437,2.42384,2.42384,11000000.0
2009-02-10 13:14:00,2.42406,2.42842,2.42406,2.42779,33000000.0
2009-02-10 13:15:00,2.42745,2.42745,2.42669,2.42702,25000000.0
2009-02-10 13:16:00,2.42608,2.42761,2.42608,2.42761,20000000.0
2009-02-10 13:17:00,2.42777,2.42777,2.42708,2.42708,19000000.0
2009-02-10 13:18:00,2.42636,2.42831,2.42636,2.42831,41000000.0
2009-02-10 13:19:00,2.42847,2.42847,2.42772,2.42778,36000000.0
2009-02-10 13:20:00,2.42759,2.42759,2.42719,2.42737,36000000.0
2009-02-10 13:21:00,2.42736,2.42793,2.42736,2.42793,54000000.0
2009-02-10 13:22:00,2.42794,2.42794,2.42615,2.42615,41000000.0
2009-02-10 13:23:00,2.42603,2.4261,2.42598,2.42598,11000000.0
2009-02-10 13:24:00,2.42605,2.42611,2.42569,2.42611,23000000.0
2009-02-10 13:25:00,2.42631,2.42631,2.42486,2.42519,25000000.0
2009-02-10 13:26:00,2.42539,2.42539,2.42498,2.42498,20000000.0
2009-02-10 13:27:00,2.425,2.42537,2.42468,2.42537,32000000.0
2009-02-10 13:28:00,2.42549,2.42573,2.42523,2.4255,26000000.0
2009-02-10 13:29:00,2.42606,2.42606,2.42552,2.42552,25000000.0
2009-02-10 13:30:00,2.42531,2.42531,2.42499,2.42508,16000000.0
2009-02-10 13:31:00,2.42497,2.42497,2.42448,2.42491,21000000.0
2009-02-10 13:32:00,2.42506,2.42544,2.42506,2.42526,28000000.0
2009-02-10 13:33:00,2.42584,2.42644,2.42584,2.42608,18000000.0
2009-02-10 13:34:00,2.42615,2.42625,2.42578,2.42578,35000000.0
2009-02-10 13:35:00,2.425,2.42558,2.425,2.42558,10000000.0
2009-02-10 13:36:00,2.42567,2.42569,2.42546,2.42553,40000000.0
2009-02-10 13:37:00,2.42549,2.42549,2.42521,2.4253,22000000.0
2009-02-10 13:38:00,2.42506,2.42506,2.42482,2.42504,39000000.0
2009-02-10 13:39:00,2.42507,2.42507,2.42314,2.42428,32000000.0
2009-02-10 13:40:00,2.42453,2.42465,2.42408,2.42408,35000000.0
2009-02-10 13:41:00,2.42369,2.42369,2.42063,2.42096,27000000.0
2009-02-10 13:42:00,2.42106,2.42106,2.42056,2.42098,32000000.0
2009-02-10 13:43:00,2.4212,2.42129,2.42104,2.42121,26000000.0
2009-02-10 13:44:00,2.42097,2.42146,2.42051,2.42146,25000000.0
2009-02-10 13:45:00,2.42237,2.42237,2.42175,2.4223,21000000.0
2009-02-10 13:46:00,2.42252,2.42256,2.42228,2.42235,13000000.0
2009-02-10 13:47:00,2.42305,2.42457,2.42305,2.42457,22000000.0
2009-02-10 13:48:00,2.42606,2.42798,2.42606,2.42772,21000000.0
2009-02-10 13:49:00,2.42777,2.42777,2.42607,2.42607,24000000.0
2009-02-10 13:50:00,2.42575,2.42586,2.42568,2.42568,27000000.0
2009-02-10 13:51:00,2.42574,2.42598,2.4251,2.4251,27000000.0
2009-02-10 13:52:00,2.42522,2.42563,2.42486,2.42563,31000000.0
2009-02-10 13:53:00,2.42578,2.42621,2.42578,2.42621,31000000.0
2009-02-10 13:54:00,2.4264,2.4264,2.42566,2.42569,28000000.0
2009-02-10 13:55:00,2.42574,2.42866,2.42574,2.42866,33000000.0
2009-02-10 13:56:00,2.42951,2.43177,2.42889,2.42889,23000000.0
2009-02-10 13:57:00,2.42846,2.42892,2.42846,2.42852,19000000.0
2009-02-10 13:58:00,2.42848,2.42918,2.42845,2.42873,30000000.0
2009-02-10 13:59:00,2.42891,2.42989,2.42891,2.42932,39000000.0
2009-02-10 14:00:00,2.4293,2.42958,2.42923,2.42923,30000000.0
2009-02-10 14:01:00,2.42915,2.4292,2.42902,2.42911,16000000.0
2009-02-10 14:02:00,2.42874,2.42894,2.42866,2.42878,34000000.0
2009-02-10 14:03:00,2.43013,2.43134,2.43013,2.43134,24000000.0
2009-02-10 14:04:00,2.43161,2.43198,2.43161,2.4318,20000000.0
2009-02-10 14:05:00,2.43189,2.43308,2.43187,2.43308,31000000.0
2009-02-10 14:06:00,2.43194,2.43194,2.43107,2.43112,28000000.0
2009-02-10 14:07:00,2.43229,2.43229,2.43159,2.4318,32000000.0
2009-02-10 14:08:00,2.43221,2.43232,2.43204,2.43232,22000000.0
2009-02-10 14:09:00,2.43237,2.43237,2.43134,2.43134,15000000.0
2009-02-10 14:10:00,2.43075,2.43075,2.4299,2.43028,24000000.0
2009-02-10 14:11:00,2.43064,2.43082,2.43063,2.43067,22000000.0
2009-02-10 14:12:00,2.4309,2.43134,2.43086,2.43121,17000000.0
2009-02-10 14:13:00,2.43142,2.43213,2.43142,2.43153,19000000.0
2009-02-10 14:14:00,2.43091,2.43168,2.43069,2.43069,22000000.0
2009-02-10 14:15:00,2.43153,2.43363,2.43153,2.43363,26000000.0
2009-02-10 14:16:00,2.43344,2.43344,2.43266,2.43269,10000000.0
2009-02-10 14:17:00,2.43239,2.43239,2.43147,2.43147,8000000.0
2009-02-10 14:18:00,2.43122,2.43122,2.43053,2.43088,13000000.0
2009-02-10 14:19:00,2.43078,2.43078,2.4297,2.42995,29000000.0
2009-02-10 14:20:00,2.43051,2.43068,2.43032,2.43052,15000000.0
2009-02-10 14:21:00,2.43059,2.43103,2.43059,2.43081,18000000.0
2009-02-10 14:22:00,2.43104,2.43106,2.43048,2.43048,10000000.0
2009-02-10 14:23:00,2.4305,2.43083,2.43044,2.43067,24000000.0
2009-02-10 14:24:00,2.43162,2.43244,2.43162,2.43244,17000000.0
2009-02-10 14:25:00,2.43348,2.43348,2.43231,2.43231,31000000.0
2009-02-10 14:26:00,2.43285,2.43287,2.43274,2.43274,14000000.0
2009-02-10 14:27:00,2.43364,2.43525,2.43364,2.43525,14000000.0
2009-02-10 14:28:00,2.43465,2.43539,2.43465,2.43539,9000000.0
2009-02-10 14:29:00,2.43481,2.43531,2.43481,2.43531,7000000.0
2009-02-10 14:30:00,2.43529,2.43529,2.43497,2.43497,17000000.0
2009-02-10 14:31:00,2.43468,2.43488,2.43458,2.43458,21000000.0
2009-02-10 14:32:00,2.43429,2.43479,2.43429,2.43463,8000000.0
2009-02-10 14:33:00,2.43434,2.43434,2.4332,2.4332,10000000.0
2009-02-10 14:34:00,2.43224,2.4324,2.43214,2.43214,11000000.0
2009-02-10 14:35:00,2.43228,2.43264,2.43223,2.43264,7000000.0
2009-02-10 14:36:00,2.43205,2.43205,2.42806,2.42806,8000000.0
2009-02-10 14:37:00,2.4273,2.42771,2.42614,2.42614,11000000.0
2009-02-10 14:38:00,2.42555,2.42663,2.42555,2.42618,7000000.0
2009-02-10 14:39:00,2.42622,2.42625,2.42608,2.42622,8000000.0
2009-02-10 14:40:00,2.42597,2.42597,2.42465,2.42465,8000000.0
2009-02-10 14:41:00,2.42473,2.42541,2.42473,2.42538,10000000.0
2009-02-10 14:42:00,2.42557,2.42597,2.42427,2.42427,9000000.0
2009-02-10 14:43:00,2.42417,2.42417,2.42338,2.42365,8000000.0
2009-02-10 14:44:00,2.42419,2.42419,2.42169,2.42169,8000000.0
2009-02-10 14:45:00,2.42103,2.42145,2.42103,2.4211,7000000.0
2009-02-10 14:46:00,2.42192,2.42237,2.42164,2.42237,9000000.0
2009-02-10 14:47:00,2.42289,2.42336,2.42262,2.42336,8000000.0
2009-02-10 14:48:00,2.4238,2.42421,2.42337,2.42344,8000000.0
2009-02-10 14:49:00,2.42323,2.42357,2.42308,2.42309,9000000.0
2009-02-10 14:50:00,2.42221,2.42221,2.42183,2.42183,7000000.0
2009-02-10 14:51:00,2.42169,2.42272,2.42169,2.42245,10000000.0
2009-02-10 14:52:00,2.42192,2.42192,2.4215,2.42158,7000000.0
2009-02-10 14:53:00,2.42148,2.42252,2.42148,2.42252,7000000.0
2009-02-10 14:54:00,2.42209,2.42222,2.42182,2.42189,8000000.0
2009-02-10 14:55:00,2.42152,2.42152,2.41825,2.41825,7000000.0
2009-02-10 14:56:00,2.41877,2.4196,2.41877,2.41956,8000000.0
2009-02-10 14:57:00,2.41851,2.41851,2.41731,2.41731,7000000.0
2009-02-10 14:58:00,2.41683,2.41718,2.41621,2.41635,8000000.0
2009-02-10 14:59:00,2.41612,2.41696,2.41612,2.4162,8000000.0
2009-02-10 15:00:00,2.41669,2.41705,2.41552,2.41552,7000000.0
2009-02-10 15:01:00,2.41429,2.41547,2.41429,2.41547,8000000.0
2009-02-10 15:02:00,2.41556,2.41714,2.41556,2.41714,7000000.0
2009-02-10 15:03:00,2.41705,2.41712,2.41701,2.41701,7000000.0
2009-02-10 15:04:00,2.41702,2.41702,2.41662,2.41662,8000000.0
2009-02-10 15:05:00,2.41625,2.41676,2.41625,2.41676,7000000.0
2009-02-10 15:06:00,2.41709,2.41735,2.41699,2.41729,8000000.0
2009-02-10 15:07:00,2.41821,2.41821,2.41775,2.41793,11000000.0
2009-02-10 15:08:00,2.41786,2.41839,2.41786,2.41815,8000000.0
2009-02-10 15:09:00,2.41782,2.41788,2.41718,2.41718,7000000.0
2009-02-10 15:10:00,2.41843,2.419,2.41843,2.41877,7000000.0
2009-02-10 15:11:00,2.419,2.41913,2.41878,2.41897,11000000.0
2009-02-10 15:12:00,2.41881,2.41881,2.41852,2.41871,10000000.0
2009-02-10 15:13:00,2.41729,2.41765,2.41661,2.41765,9000000.0
2009-02-10 15:14:00,2.4174,2.41757,2.41686,2.41689,10000000.0
2009-02-10 15:15:00,2.41679,2.41679,2.4165,2.41675,8000000.0
2009-02-10 15:16:00,2.41747,2.41803,2.41693,2.41693,9000000.0
2009-02-10 15:17:00,2.4169,2.41705,2.41675,2.41675,9000000.0
2009-02-10 15:18:00,2.41661,2.41661,2.4163,2.41655,8000000.0
2009-02-10 15:19:00,2.41688,2.41705,2.4165,2.4165,7000000.0
2009-02-10 15:20:00,2.41679,2.41747,2.41679,2.41747,9000000.0
2009-02-10 15:21:00,2.41764,2.41772,2.41734,2.4174,8000000.0
2009-02-10 15:22:00,2.41781,2.41805,2.41781,2.41794,9000000.0
2009-02-10 15:23:00,2.41819,2.41828,2.41812,2.41812,8000000.0
2009-02-10 15:24:00,2.41787,2.41863,2.41787,2.41863,8000000.0
2009-02-10 15:25:00,2.41893,2.41931,2.41893,2.41914,7000000.0
2009-02-10 15:26:00,2.41902,2.41902,2.41693,2.41693,7000000.0
2009-02-10 15:27:00,2.41652,2.41697,2.41652,2.41697,7000000.0
2009-02-10 15:28:00,2.41715,2.41717,2.41698,2.41698,11000000.0
2009-02-10 15:29:00,2.41759,2.41767,2.41731,2.41761,7000000.0
2009-02-10 15:30:00,2.41738,2.41738,2.41554,2.41554,9000000.0
2009-02-10 15:31:00,2.41563,2.41607,2.41563,2.41581,9000000.0
2009-02-10 15:32:00,2.41611,2.41703,2.41611,2.41665,10000000.0
2009-02-10 15:33:00,2.41656,2.41656,2.41473,2.41473,8000000.0
2009-02-10 15:34:00,2.41492,2.41492,2.41445,2.4145,9000000.0
2009-02-10 15:35:00,2.41438,2.41448,2.41407,2.41448,7000000.0
2009-02-10 15:36:00,2.41587,2.41657,2.41578,2.41648,7000000.0
2009-02-10 15:37:00,2.41724,2.41753,2.417,2.41753,8000000.0
2009-02-10 15:38:00,2.41569,2.41803,2.41569,2.41774,7000000.0
2009-02-10 15:39:00,2.41699,2.41707,2.41636,2.41678,10000000.0
2009-02-10 15:40:00,2.41681,2.41698,2.41662,2.41662,9000000.0
2009-02-10 15:41:00,2.41703,2.41741,2.41703,2.4173,11000000.0
2009-02-10 15:42:00,2.41814,2.41826,2.41788,2.41788,8000000.0
2009-02-10 15:43:00,2.41736,2.41747,2.41691,2.41704,8000000.0
2009-02-10 15:44:00,2.41698,2.41945,2.41698,2.41924,8000000.0
2009-02-10 15:45:00,2.41921,2.41921,2.41705,2.41705,8000000.0
2009-02-10 15:46:00,2.41719,2.41719,2.41637,2.41705,10000000.0
2009-02-10 15:47:00,2.41753,2.41767,2.41749,2.41759,7000000.0
2009-02-10 15:48:00,2.41752,2.41757,2.41707,2.41711,7000000.0
2009-02-10 15:49:00,2.41761,2.41835,2.41761,2.41835,8000000.0
2009-02-10 15:50:00,2.41855,2.41874,2.41839,2.41839,8000000.0
2009-02-10 15:51:00,2.41768,2.41768,2.41701,2.41701,9000000.0
2009-02-10 15:52:00,2.41715,2.42003,2.41715,2.42003,7000000.0
2009-02-10 15:53:00,2.42126,2.42176,2.42057,2.42057,7000000.0
2009-02-10 15:54:00,2.42075,2.42202,2.42075,2.42202,11000000.0
2009-02-10 15:55:00,2.42283,2.42293,2.42255,2.42262,9000000.0
2009-02-10 15:56:00,2.42297,2.42486,2.42284,2.42486,7000000.0
2009-02-10 15:57:00,2.42518,2.42566,2.42476,2.42481,10000000.0
2009-02-10 15:58:00,2.42309,2.424,2.42309,2.424,10000000.0
2009-02-10 15:59:00,2.42369,2.42369,2.42305,2.42305,7000000.0
2009-02-10 16:00:00,2.42241,2.42267,2.42183,2.42267,7000000.0
2009-02-10 16:01:00,2.42239,2.42239,2.42161,2.42169,9000000.0
2009-02-10 16:02:00,2.42097,2.42097,2.41972,2.41973,8000000.0
2009-02-10 16:03:00,2.42004,2.42004,2.4192,2.41941,11000000.0
2009-02-10 16:04:00,2.41951,2.41951,2.41899,2.41899,8000000.0
2009-02-10 16:05:00,2.41921,2.42141,2.419,2.42141,9000000.0
2009-02-10 16:06:00,2.42049,2.42049,2.41915,2.41915,10000000.0
2009-02-10 16:07:00,2.41918,2.41918,2.41602,2.41602,10000000.0
2009-02-10 16:08:00,2.41601,2.41647,2.41558,2.41558,8000000.0
2009-02-10 16:09:00,2.41433,2.41439,2.4137,2.4137,7000000.0
2009-02-10 16:10:00,2.41394,2.4143,2.41394,2.4143,7000000.0
2009-02-10 16:11:00,2.41535,2.41617,2.41535,2.41617,10000000.0
2009-02-10 16:12:00,2.41652,2.41818,2.41652,2.41765,9000000.0
2009-02-10 16:13:00,2.41748,2.41757,2.41742,2.41743,7000000.0
2009-02-10 16:14:00,2.41739,2.41739,2.41702,2.41719,11000000.0
2009-02-10 16:15:00,2.41684,2.41703,2.41673,2.41703,7000000.0
2009-02-10 16:16:00,2.41826,2.41907,2.41826,2.41907,7000000.0
2009-02-10 16:17:00,2.4176,2.4176,2.4173,2.41747,11000000.0
2009-02-10 16:18:00,2.41767,2.41767,2.41651,2.41651,11000000.0
2009-02-10 16:19:00,2.41641,2.41695,2.41602,2.41602,11000000.0
2009-02-10 16:20:00,2.41551,2.41553,2.41525,2.41525,9000000.0
2009-02-10 16:21:00,2.41547,2.41579,2.41455,2.41455,9000000.0
2009-02-10 16:22:00,2.41507,2.41665,2.41507,2.41628,8000000.0
2009-02-10 16:23:00,2.41653,2.41686,2.41617,2.41617,8000000.0
2009-02-10 16:24:00,2.41579,2.41682,2.41579,2.4167,10000000.0
2009-02-10 16:25:00,2.41648,2.41648,2.41577,2.41617,7000000.0
2009-02-10 16:26:00,2.41619,2.41619,2.41536,2.41547,7000000.0
2009-02-10 16:27:00,2.41568,2.41606,2.41568,2.41572,11000000.0
2009-02-10 16:28:00,2.41576,2.41719,2.41576,2.41719,11000000.0
2009-02-10 16:29:00,2.41765,2.41826,2.41719,2.41826,7000000.0
2009-02-10 16:30:00,2.41855,2.41855,2.41741,2.41812,8000000.0
2009-02-10 16:31:00,2.41905,2.42055,2.41905,2.42007,7000000.0
2009-02-10 16:32:00,2.4187,2.4187,2.41807,2.41821,8000000.0
2009-02-10 16:33:00,2.41791,2.41843,2.41791,2.41831,11000000.0
2009-02-10 16:34:00,2.4186,2.42051,2.41846,2.42051,8000000.0
2009-02-10 16:35:00,2.42078,2.42078,2.41828,2.41828,7000000.0
2009-02-10 16:36:00,2.41823,2.41823,2.41692,2.41692,8000000.0
2009-02-10 16:37:00,2.41691,2.41698,2.41683,2.41691,8000000.0
2009-02-10 16:38:00,2.41802,2.41904,2.41756,2.41848,7000000.0
2009-02-10 16:39:00,2.41871,2.41879,2.41796,2.41798,8000000.0
2009-02-10 16:40:00,2.41836,2.41838,2.41782,2.41838,11000000.0
2009-02-10 16:41:00,2.41854,2.41876,2.41844,2.41875,10000000.0
2009-02-10 16:42:00,2.41888,2.41916,2.41888,2.41889,7000000.0
2009-02-10 16:43:00,2.41882,2.41882,2.4184,2.4184,7000000.0
2009-02-10 16:44:00,2.41771,2.41797,2.41769,2.41779,7000000.0
2009-02-10 16:45:00,2.41766,2.41776,2.41757,2.41757,11000000.0
2009-02-10 16:46:00,2.41771,2.41771,2.41722,2.41753,11000000.0
2009-02-10 16:47:00,2.4176,2.418,2.4176,2.418,7000000.0
2009-02-10 16:48:00,2.4181,2.41855,2.4181,2.41844,10000000.0
2009-02-10 16:49:00,2.41749,2.41855,2.41749,2.41855,8000000.0
2009-02-10 16:50:00,2.41841,2.41904,2.41841,2.41904,8000000.0
2009-02-10 16:51:00,2.42016,2.42129,2.42016,2.42086,9000000.0
2009-02-10 16:52:00,2.42121,2.42198,2.42121,2.42198,7000000.0
2009-02-10 16:53:00,2.42177,2.42177,2.42074,2.42076,8000000.0
2009-02-10 16:54:00,2.42063,2.42125,2.42063,2.42125,7000000.0
2009-02-10 16:55:00,2.42058,2.42071,2.4205,2.42071,11000000.0
2009-02-10 16:56:00,2.42019,2.42019,2.41752,2.41752,11000000.0
2009-02-10 16:57:00,2.41723,2.41723,2.41704,2.4172,7000000.0
2009-02-10 16:58:00,2.41727,2.41824,2.41727,2.41824,8000000.0
2009-02-10 16:59:00,2.41713,2.41884,2.41713,2.4185,7000000.0
2009-02-10 17:00:00,2.41947,2.41947,2.41895,2.41905,11000000.0
2009-02-10 17:01:00,2.41914,2.41934,2.41914,2.41922,7000000.0
2009-02-10 17:02:00,2.41988,2.42019,2.41917,2.41917,8000000.0
2009-02-10 17:03:00,2.41873,2.41914,2.4171,2.41869,7000000.0
2009-02-10 17:04:00,2.42031,2.42306,2.42031,2.42302,7000000.0
2009-02-10 17:05:00,2.42261,2.42261,2.41903,2.41903,10000000.0
2009-02-10 17:06:00,2.41962,2.42035,2.41962,2.41989,9000000.0
2009-02-10 17:07:00,2.41956,2.42009,2.41912,2.41912,8000000.0
2009-02-10 17:08:00,2.419,2.41962,2.419,2.41936,9000000.0
2009-02-10 17:09:00,2.4192,2.4192,2.41787,2.41787,8000000.0
2009-02-10 17:10:00,2.41803,2.41897,2.41769,2.41897,9000000.0
2009-02-10 17:11:00,2.41895,2.41913,2.41816,2.41816,8000000.0
2009-02-10 17:12:00,2.41826,2.41826,2.41766,2.41822,7000000.0
2009-02-10 17:13:00,2.41925,2.42122,2.41925,2.42092,8000000.0
2009-02-10 17:14:00,2.42175,2.42206,2.42144,2.42144,8000000.0
2009-02-10 17:15:00,2.42231,2.42249,2.42163,2.42163,7000000.0
2009-02-10 17:16:00,2.4218,2.4218,2.42139,2.42162,10000000.0
2009-02-10 17:17:00,2.42227,2.4233,2.42227,2.4233,7000000.0
2009-02-10 17:18:00,2.42355,2.42602,2.42355,2.42602,9000000.0
2009-02-10 17:19:00,2.42661,2.42667,2.42562,2.42576,7000000.0
2009-02-10 17:20:00,2.42522,2.42522,2.42385,2.42404,8000000.0
2009-02-10 17:21:00,2.42427,2.42564,2.42427,2.42564,10000000.0
2009-02-10 17:22:00,2.42456,2.42509,2.42408,2.42408,8000000.0
2009-02-10 17:23:00,2.42364,2.42364,2.4229,2.42313,8000000.0
2009-02-10 17:24:00,2.42327,2.42335,2.42279,2.42335,7000000.0
2009-02-10 17:25:00,2.42472,2.42565,2.4247,2.42512,7000000.0
2009-02-10 17:26:00,2.42545,2.42545,2.42472,2.42472,7000000.0
2009-02-10 17:27:00,2.42514,2.42606,2.42514,2.42606,9000000.0
2009-02-10 17:28:00,2.42528,2.42528,2.42326,2.42415,7000000.0
2009-02-10 17:29:00,2.42403,2.42536,2.42403,2.42527,8000000.0
2009-02-10 17:30:00,2.4262,2.42776,2.42601,2.42776,8000000.0
2009-02-10 17:31:00,2.42731,2.42763,2.42703,2.42757,9000000.0
2009-02-10 17:32:00,2.42789,2.42789,2.42586,2.42606,8000000.0
2009-02-10 17:33:00,2.42641,2.42751,2.42629,2.42751,11000000.0
2009-02-10 17:34:00,2.42719,2.42719,2.42637,2.42698,9000000.0
2009-02-10 17:35:00,2.42742,2.4275,2.42717,2.42719,7000000.0
2009-02-10 17:36:00,2.42772,2.4288,2.42772,2.4288,7000000.0
2009-02-10 17:37:00,2.42972,2.42972,2.42924,2.42932,7000000.0
2009-02-10 17:38:00,2.42945,2.4295,2.42936,2.42936,8000000.0
2009-02-10 17:39:00,2.42885,2.42895,2.42868,2.42868,7000000.0
2009-02-10 17:40:00,2.42896,2.42921,2.42829,2.42829,9000000.0
2009-02-10 17:41:00,2.4285,2.42867,2.42741,2.42741,8000000.0
2009-02-10 17:42:00,2.42712,2.42743,2.42669,2.4267,11000000.0
2009-02-10 17:43:00,2.42641,2.42641,2.42579,2.42579,7000000.0
2009-02-10 17:44:00,2.42573,2.42593,2.42555,2.42561,10000000.0
2009-02-10 17:45:00,2.42581,2.42614,2.4258,2.42587,7000000.0
2009-02-10 17:46:00,2.4257,2.42681,2.4257,2.42663,8000000.0
2009-02-10 17:47:00,2.42604,2.42712,2.42604,2.42663,8000000.0
2009-02-10 17:48:00,2.42567,2.42658,2.42561,2.42658,7000000.0
2009-02-10 17:49:00,2.42679,2.42734,2.42679,2.42734,7000000.0
2009-02-10 17:50:00,2.42746,2.42805,2.42746,2.42773,7000000.0
2009-02-10 17:51:00,2.42734,2.42734,2.42635,2.42651,7000000.0
2009-02-10 17:52:00,2.42728,2.42789,2.42728,2.42769,7000000.0
2009-02-10 17:53:00,2.42788,2.42818,2.42779,2.42818,7000000.0
2009-02-10 17:54:00,2.42872,2.42893,2.42864,2.42893,11000000.0
2009-02-10 17:55:00,2.42893,2.42978,2.42893,2.42932,7000000.0
2009-02-10 17:56:00,2.42979,2.43257,2.42979,2.43257,7000000.0
2009-02-10 17:57:00,2.43302,2.43336,2.43301,2.43336,10000000.0
2009-02-10 17:58:00,2.4333,2.43388,2.4333,2.43388,10000000.0
2009-02-10 17:59:00,2.43417,2.43491,2.43417,2.43491,10000000.0
2009-02-10 18:00:00,2.4338,2.4338,2.43024,2.43024,10000000.0
2009-02-10 18:01:00,2.42838,2.42838,2.42575,2.42575,8000000.0
2009-02-10 18:02:00,2.42398,2.4245,2.42303,2.4245,8000000.0
2009-02-10 18:03:00,2.42583,2.42957,2.42583,2.42669,10000000.0
2009-02-10 18:04:00,2.42644,2.42788,2.42613,2.42788,8000000.0
2009-02-10 18:05:00,2.4296,2.43176,2.42899,2.43176,10000000.0
2009-02-10 18:06:00,2.43309,2.4336,2.43223,2.4336,10000000.0
2009-02-10 18:07:00,2.43321,2.43419,2.43321,2.43399,8000000.0
2009-02-10 18:08:00,2.43701,2.44131,2.43701,2.44131,8000000.0
2009-02-10 18:09:00,2.43766,2.43766,2.4354,2.43555,8000000.0
2009-02-10 18:10:00,2.43617,2.43617,2.43397,2.43538,11000000.0
2009-02-10 18:11:00,2.43717,2.43781,2.43658,2.43658,7000000.0
2009-02-10 18:12:00,2.43554,2.43831,2.43554,2.43831,9000000.0
2009-02-10 18:13:00,2.43736,2.43952,2.43736,2.43952,11000000.0
2009-02-10 18:14:00,2.43948,2.43978,2.43897,2.4396,7000000.0
2009-02-10 18:15:00,2.439,2.43964,2.439,2.43964,8000000.0
2009-02-10 18:16:00,2.4404,2.4415,2.4404,2.44124,11000000.0
2009-02-10 18:17:00,2.44151,2.44168,2.4411,2.44168,10000000.0
2009-02-10 18:18:00,2.44193,2.44235,2.44193,2.442,8000000.0
2009-02-10 18:19:00,2.44135,2.44193,2.44118,2.44118,9000000.0
2009-02-10 18:20:00,2.4398,2.4398,2.43364,2.43364,7000000.0
2009-02-10 18:21:00,2.43248,2.43786,2.43248,2.43786,11000000.0
2009-02-10 18:22:00,2.4387,2.4387,2.43537,2.43651,11000000.0
2009-02-10 18:23:00,2.43648,2.43741,2.43633,2.43633,8000000.0
2009-02-10 18:24:00,2.43733,2.43863,2.43709,2.43863,10000000.0
2009-02-10 18:25:00,2.43869,2.4397,2.43858,2.43934,7000000.0
2009-02-10 18:26:00,2.43866,2.43906,2.43848,2.43863,8000000.0
2009-02-10 18:27:00,2.43833,2.43851,2.43748,2.43748,7000000.0
2009-02-10 18:28:00,2.43719,2.43969,2.43719,2.43969,7000000.0
2009-02-10 18:29:00,2.44025,2.44042,2.43968,2.43968,7000000.0
2009-02-10 18:30:00,2.43965,2.4414,2.43945,2.4414,8000000.0
2009-02-10 18:31:00,2.44086,2.44099,2.43984,2.43984,9000000.0
2009-02-10 18:32:00,2.44097,2.44253,2.44037,2.44253,11000000.0
2009-02-10 18:33:00,2.44273,2.44396,2.44273,2.44396,11000000.0
2009-02-10 18:34:00,2.4477,2.45532,2.4477,2.45532,7000000.0
2009-02-10 18:35:00,2.4588,2.4588,2.4565,2.4565,8000000.0
2009-02-10 18:36:00,2.45744,2.45753,2.45701,2.45723,7000000.0
2009-02-10 18:37:00,2.45831,2.45836,2.45767,2.45767,8000000.0
2009-02-10 18:38:00,2.45611,2.45747,2.45611,2.4566,8000000.0
2009-02-10 18:39:00,2.45653,2.46371,2.45646,2.46371,7000000.0
2009-02-10 18:40:00,2.46465,2.46836,2.46441,2.46836,7000000.0
2009-02-10 18:41:00,2.46753,2.46873,2.46691,2.46871,8000000.0
2009-02-10 18:42:00,2.46822,2.4683,2.46696,2.46696,11000000.0
2009-02-10 18:43:00,2.46219,2.46219,2.4606,2.4606,8000000.0
2009-02-10 18:44:00,2.46024,2.46038,2.45948,2.46022,7000000.0
2009-02-10 18:45:00,2.4598,2.4598,2.45873,2.4594,11000000.0
2009-02-10 18:46:00,2.46025,2.46025,2.45946,2.45946,9000000.0
2009-02-10 18:47:00,2.45904,2.46252,2.459,2.46252,8000000.0
2009-02-10 18:48:00,2.46429,2.46429,2.46249,2.46326,9000000.0
2009-02-10 18:49:00,2.46286,2.46286,2.4581,2.4581,7000000.0
2009-02-10 18:50:00,2.45738,2.46013,2.45671,2.45671,11000000.0
2009-02-10 18:51:00,2.45731,2.45731,2.45358,2.45358,5000000.0
2009-02-10 18:52:00,2.45386,2.45946,2.45386,2.45902,8000000.0
2009-02-10 18:53:00,2.45754,2.45769,2.45561,2.45561,11000000.0
2009-02-10 18:54:00,2.45697,2.45761,2.45593,2.45593,7000000.0
2009-02-10 18:55:00,2.45477,2.45477,2.45349,2.45349,7000000.0
2009-02-10 18:56:00,2.45174,2.45174,2.45071,2.45071,7000000.0
2009-02-10 18:57:00,2.45132,2.45193,2.45132,2.4519,10000000.0
2009-02-10 18:58:00,2.45161,2.4543,2.45109,2.4543,9000000.0
2009-02-10 18:59:00,2.45283,2.4533,2.45199,2.4525,8000000.0
2009-02-10 19:00:00,2.45226,2.45324,2.45226,2.45247,7000000.0
2009-02-10 19:01:00,2.45178,2.45178,2.45123,2.45123,7000000.0
2009-02-10 19:02:00,2.45237,2.45269,2.4522,2.45269,8000000.0
2009-02-10 19:03:00,2.45223,2.45257,2.45203,2.45257,7000000.0
2009-02-10 19:04:00,2.45236,2.45236,2.45151,2.45179,8000000.0
2009-02-10 19:05:00,2.45152,2.45152,2.45021,2.45085,8000000.0
2009-02-10 19:06:00,2.45147,2.45299,2.45147,2.45299,8000000.0
2009-02-10 19:07:00,2.45337,2.4552,2.45282,2.4552,9000000.0
2009-02-10 19:08:00,2.45602,2.45718,2.45557,2.45718,8000000.0
2009-02-10 19:09:00,2.45777,2.45876,2.45777,2.45876,7000000.0
2009-02-10 19:10:00,2.4588,2.4588,2.45668,2.45668,11000000.0
2009-02-10 19:11:00,2.45669,2.45703,2.45587,2.45587,10000000.0
2009-02-10 19:12:00,2.45662,2.45846,2.45662,2.45846,7000000.0
2009-02-10 19:13:00,2.45917,2.45984,2.45833,2.45969,6000000.0
2009-02-10 19:14:00,2.45721,2.45721,2.45672,2.45672,8000000.0
2009-02-10 19:15:00,2.45788,2.45833,2.45782,2.45782,10000000.0
2009-02-10 19:16:00,2.45754,2.45764,2.45682,2.45682,8000000.0
2009-02-10 19:17:00,2.45744,2.45773,2.45737,2.45737,10000000.0
2009-02-10 19:18:00,2.45585,2.45585,2.45404,2.45446,11000000.0
2009-02-10 19:19:00,2.45418,2.45428,2.45375,2.45425,8000000.0
2009-02-10 19:20:00,2.4549,2.45663,2.4549,2.45663,11000000.0
2009-02-10 19:21:00,2.45709,2.45749,2.45582,2.45582,10000000.0
2009-02-10 19:22:00,2.45577,2.45641,2.45577,2.45634,9000000.0
2009-02-10 19:23:00,2.45657,2.45657,2.45526,2.45528,8000000.0
2009-02-10 19:24:00,2.45451,2.45451,2.45391,2.45391,9000000.0
2009-02-10 19:25:00,2.45391,2.45416,2.4533,2.45332,9000000.0
2009-02-10 19:26:00,2.45258,2.45438,2.45258,2.45438,7000000.0
2009-02-10 19:27:00,2.45448,2.45448,2.45215,2.45215,8000000.0
2009-02-10 19:28:00,2.45215,2.45528,2.45215,2.45528,10000000.0
2009-02-10 19:29:00,2.45556,2.45602,2.45556,2.45602,7000000.0
2009-02-10 19:30:00,2.45629,2.45672,2.45623,2.4566,10000000.0
2009-02-10 19:31:00,2.45664,2.45664,2.45584,2.45584,7000000.0
2009-02-10 19:32:00,2.456,2.45645,2.45554,2.45599,10000000.0
2009-02-10 19:33:00,2.45641,2.45674,2.45632,2.45674,7000000.0
2009-02-10 19:34:00,2.45752,2.45764,2.45701,2.45701,8000000.0
2009-02-10 19:35:00,2.45629,2.45629,2.45583,2.45603,7000000.0
2009-02-10 19:36:00,2.45484,2.45673,2.45463,2.45673,7000000.0
2009-02-10 19:37:00,2.45686,2.45693,2.45538,2.45538,8000000.0
2009-02-10 19:38:00,2.45528,2.45555,2.45269,2.45269,8000000.0
2009-02-10 19:39:00,2.45291,2.45328,2.45104,2.45104,8000000.0
2009-02-10 19:40:00,2.45155,2.45303,2.45155,2.45303,7000000.0
2009-02-10 19:41:00,2.45375,2.45414,2.45321,2.45414,9000000.0
2009-02-10 19:42:00,2.45382,2.45389,2.45271,2.45271,7000000.0
2009-02-10 19:43:00,2.45301,2.45301,2.45236,2.45297,11000000.0
2009-02-10 19:44:00,2.45343,2.45419,2.45333,2.45333,8000000.0
2009-02-10 19:45:00,2.45374,2.45397,2.45346,2.45397,9000000.0
2009-02-10 19:46:00,2.45396,2.45396,2.45331,2.45331,7000000.0
2009-02-10 19:47:00,2.45322,2.45322,2.45288,2.4532,9000000.0
2009-02-10 19:48:00,2.45354,2.4536,2.45331,2.45336,8000000.0
2009-02-10 19:49:00,2.45339,2.45345,2.45217,2.45217,7000000.0
2009-02-10 19:50:00,2.44945,2.44983,2.44912,2.4498,7000000.0
2009-02-10 19:51:00,2.45123,2.45159,2.45119,2.45119,7000000.0
2009-02-10 19:52:00,2.45087,2.45152,2.45048,2.45152,7000000.0
2009-02-10 19:53:00,2.45134,2.45134,2.45062,2.4507,7000000.0
2009-02-10 19:54:00,2.45064,2.45064,2.44986,2.44992,8000000.0
2009-02-10 19:55:00,2.45018,2.45058,2.44994,2.45,8000000.0
2009-02-10 19:56:00,2.44983,2.44983,2.44823,2.44904,8000000.0
2009-02-10 19:57:00,2.44898,2.44949,2.44895,2.44949,7000000.0
2009-02-10 19:58:00,2.44935,2.44955,2.44847,2.44955,10000000.0
2009-02-10 19:59:00,2.44962,2.45106,2.44962,2.45106,8000000.0
2009-02-10 20:00:00,2.4515,2.45472,2.4515,2.45472,7000000.0
2009-02-10 20:01:00,2.45364,2.45364,2.4514,2.45146,7000000.0
2009-02-10 20:02:00,2.45131,2.45148,2.44965,2.44965,7000000.0
2009-02-10 20:03:00,2.44971,2.44987,2.44897,2.44897,9000000.0
2009-02-10 20:04:00,2.44821,2.45139,2.44821,2.45139,9000000.0
2009-02-10 20:05:00,2.45156,2.45156,2.45122,2.45148,9000000.0
2009-02-10 20:06:00,2.45184,2.45209,2.45182,2.45206,11000000.0
2009-02-10 20:07:00,2.45231,2.4525,2.45194,2.4523,10000000.0
2009-02-10 20:08:00,2.45267,2.45461,2.45267,2.45458,8000000.0
2009-02-10 20:09:00,2.45446,2.45519,2.45446,2.45493,7000000.0
2009-02-10 20:10:00,2.45366,2.45419,2.45366,2.45383,8000000.0
2009-02-10 20:11:00,2.45463,2.45553,2.45463,2.45497,8000000.0
2009-02-10 20:12:00,2.45414,2.45414,2.45346,2.45346,7000000.0
2009-02-10 20:13:00,2.45445,2.45445,2.45069,2.45069,10000000.0
2009-02-10 20:14:00,2.45145,2.45236,2.45145,2.45236,6000000.0
2009-02-10 20:15:00,2.45266,2.45266,2.45212,2.45212,7000000.0
2009-02-10 20:16:00,2.45204,2.45228,2.45204,2.45217,7000000.0
2009-02-10 20:17:00,2.45237,2.45345,2.45237,2.45345,11000000.0
2009-02-10 20:18:00,2.45339,2.45339,2.4528,2.4528,9000000.0
2009-02-10 20:19:00,2.45292,2.45484,2.45292,2.45484,8000000.0
2009-02-10 20:20:00,2.45482,2.458,2.45465,2.458,7000000.0
2009-02-10 20:21:00,2.4578,2.45913,2.45742,2.45818,11000000.0
2009-02-10 20:22:00,2.45966,2.46063,2.45966,2.46061,7000000.0
2009-02-10 20:23:00,2.46079,2.46079,2.46044,2.46052,7000000.0
2009-02-10 20:24:00,2.46102,2.4613,2.4603,2.4603,8000000.0
2009-02-10 20:25:00,2.46011,2.46078,2.45968,2.45968,11000000.0
2009-02-10 20:26:00,2.45842,2.45875,2.45836,2.45847,8000000.0
2009-02-10 20:27:00,2.45715,2.45715,2.45421,2.45424,5000000.0
2009-02-10 20:28:00,2.45484,2.45484,2.45434,2.45434,7000000.0
2009-02-10 20:29:00,2.45495,2.4565,2.45495,2.4565,8000000.0
2009-02-10 20:30:00,2.45574,2.45574,2.45477,2.45505,8000000.0
2009-02-10 20:31:00,2.45562,2.45562,2.45449,2.45449,7000000.0
2009-02-10 20:32:00,2.455,2.46006,2.455,2.46006,7000000.0
2009-02-10 20:33:00,2.4586,2.45947,2.4586,2.45947,7000000.0
2009-02-10 20:34:00,2.45929,2.45977,2.4589,2.4589,8000000.0
2009-02-10 20:35:00,2.45858,2.4588,2.45845,2.4588,9000000.0
2009-02-10 20:36:00,2.45891,2.4596,2.45891,2.45915,7000000.0
2009-02-10 20:37:00,2.45862,2.45862,2.45834,2.45852,11000000.0
2009-02-10 20:38:00,2.45854,2.45854,2.45819,2.45839,10000000.0
2009-02-10 20:39:00,2.45841,2.45845,2.45807,2.4581,9000000.0
2009-02-10 20:40:00,2.45838,2.45882,2.45796,2.45882,8000000.0
2009-02-10 20:41:00,2.45879,2.45892,2.45844,2.45844,8000000.0
2009-02-10 20:42:00,2.45809,2.45809,2.45782,2.45788,11000000.0
2009-02-10 20:43:00,2.45852,2.45988,2.45852,2.45988,8000000.0
2009-02-10 20:44:00,2.45958,2.45958,2.45846,2.45892,10000000.0
2009-02-10 20:45:00,2.45895,2.45896,2.45797,2.45797,7000000.0
2009-02-10 20:46:00,2.4585,2.4588,2.4581,2.45853,8000000.0
2009-02-10 20:47:00,2.45798,2.45811,2.45786,2.45811,7000000.0
2009-02-10 20:48:00,2.45844,2.45846,2.45802,2.45828,10000000.0
2009-02-10 20:49:00,2.45805,2.45916,2.45805,2.45916,7000000.0
2009-02-10 20:50:00,2.45988,2.46003,2.45965,2.45965,8000000.0
2009-02-10 20:51:00,2.45944,2.4598,2.4594,2.4598,9000000.0
2009-02-10 20:52:00,2.46061,2.461,2.46051,2.461,11000000.0
2009-02-10 20:53:00,2.4615,2.46185,2.46121,2.46157,11000000.0
2009-02-10 20:54:00,2.46113,2.46141,2.461,2.46137,11000000.0
2009-02-10 20:55:00,2.46096,2.46156,2.46096,2.46139,8000000.0
2009-02-10 20:56:00,2.4613,2.46137,2.46113,2.46127,7000000.0
2009-02-10 20:57:00,2.4614,2.46164,2.46105,2.46105,9000000.0
2009-02-10 20:58:00,2.4604,2.4608,2.46027,2.46064,10000000.0
2009-02-10 20:59:00,2.4607,2.4611,2.4606,2.4611,7000000.0
2009-02-10 21:00:00,2.46083,2.46083,2.46013,2.46061,7000000.0
2009-02-10 21:01:00,2.46091,2.4612,2.46082,2.4612,7000000.0
2009-02-10 21:02:00,2.46164,2.46188,2.46164,2.46188,7000000.0
2009-02-10 21:03:00,2.46194,2.46267,2.4619,2.46267,8000000.0
2009-02-10 21:04:00,2.46376,2.46409,2.46317,2.46317,7000000.0
2009-02-10 21:05:00,2.46214,2.46214,2.46157,2.46161,8000000.0
2009-02-10 21:06:00,2.461,2.46256,2.461,2.46256,8000000.0
2009-02-10 21:07:00,2.46255,2.46257,2.46237,2.46243,8000000.0
2009-02-10 21:08:00,2.46248,2.46267,2.46216,2.46216,10000000.0
2009-02-10 21:09:00,2.46202,2.46203,2.46194,2.46194,10000000.0
2009-02-10 21:10:00,2.46204,2.46204,2.46111,2.46111,8000000.0
2009-02-10 21:11:00,2.46079,2.46126,2.46036,2.46036,7000000.0
2009-02-10 21:12:00,2.46095,2.46095,2.45942,2.45983,8000000.0
2009-02-10 21:13:00,2.45768,2.45821,2.45766,2.45821,10000000.0
2009-02-10 21:14:00,2.45878,2.45968,2.45874,2.45968,8000000.0
2009-02-10 21:15:00,2.46005,2.46118,2.46005,2.46118,8000000.0
2009-02-10 21:16:00,2.46143,2.46146,2.46016,2.46016,7000000.0
2009-02-10 21:17:00,2.46098,2.46159,2.46098,2.46159,8000000.0
2009-02-10 21:18:00,2.46148,2.46171,2.46133,2.46167,7000000.0
2009-02-10 21:19:00,2.46279,2.4656,2.46279,2.4656,9000000.0
2009-02-10 21:20:00,2.46569,2.46586,2.46556,2.46586,11000000.0
2009-02-10 21:21:00,2.46757,2.46757,2.46559,2.4662,10000000.0
2009-02-10 21:22:00,2.46512,2.46539,2.46463,2.46539,10000000.0
2009-02-10 21:23:00,2.46602,2.4661,2.46559,2.46559,7000000.0
2009-02-10 21:24:00,2.46452,2.46604,2.46452,2.46604,8000000.0
2009-02-10 21:25:00,2.46636,2.4675,2.46636,2.46722,7000000.0
2009-02-10 21:26:00,2.46751,2.46812,2.46751,2.46801,7000000.0
2009-02-10 21:27:00,2.46844,2.46869,2.46833,2.46869,7000000.0
2009-02-10 21:28:00,2.46802,2.47372,2.46763,2.47372,7000000.0
2009-02-10 21:29:00,2.47422,2.47446,2.4737,2.4737,8000000.0
2009-02-10 21:30:00,2.47378,2.47378,2.47259,2.47264,8000000.0
2009-02-10 21:31:00,2.47312,2.47388,2.4718,2.4718,8000000.0
2009-02-10 21:32:00,2.47175,2.47323,2.47175,2.47323,7000000.0
2009-02-10 21:33:00,2.47347,2.47363,2.47326,2.47363,11000000.0
2009-02-10 21:34:00,2.47299,2.47299,2.472,2.472,11000000.0
2009-02-10 21:35:00,2.47161,2.47161,2.47115,2.47132,11000000.0
2009-02-10 21:36:00,2.47106,2.47125,2.47056,2.47056,8000000.0
2009-02-10 21:37:00,2.47037,2.4722,2.47037,2.4722,8000000.0
2009-02-10 21:38:00,2.47259,2.47259,2.47139,2.47225,8000000.0
2009-02-10 21:39:00,2.47248,2.47248,2.4709,2.4709,9000000.0
2009-02-10 21:40:00,2.46982,2.4701,2.46928,2.46928,7000000.0
2009-02-10 21:41:00,2.46956,2.47011,2.46956,2.4698,9000000.0
2009-02-10 21:42:00,2.47035,2.47057,2.46987,2.46987,7000000.0
2009-02-10 21:43:00,2.46853,2.46853,2.46809,2.46821,11000000.0
2009-02-10 21:44:00,2.46814,2.46875,2.46814,2.4682,8000000.0
2009-02-10 21:45:00,2.46911,2.47049,2.46871,2.47049,10000000.0
2009-02-10 21:46:00,2.47114,2.47114,2.4708,2.47106,8000000.0
2009-02-10 21:47:00,2.4715,2.4715,2.47082,2.47082,8000000.0
2009-02-10 21:48:00,2.47105,2.47105,2.47059,2.47089,8000000.0
2009-02-10 21:49:00,2.47155,2.47177,2.47154,2.47177,8000000.0
2009-02-10 21:50:00,2.4719,2.4719,2.47026,2.47026,8000000.0
2009-02-10 21:51:00,2.47073,2.47198,2.47073,2.47196,7000000.0
2009-02-10 21:52:00,2.47137,2.47278,2.47029,2.47278,7000000.0
2009-02-10 21:53:00,2.47282,2.47514,2.47282,2.47508,7000000.0
2009-02-10 21:54:00,2.47451,2.47646,2.47436,2.47646,7000000.0
2009-02-10 21:55:00,2.47701,2.47715,2.47571,2.47571,7000000.0
2009-02-10 21:56:00,2.47604,2.47698,2.47604,2.47698,8000000.0
2009-02-10 21:57:00,2.47657,2.47657,2.47451,2.47451,7000000.0
2009-02-10 21:58:00,2.47585,2.48006,2.47585,2.48006,7000000.0
2009-02-10 21:59:00,2.48063,2.48063,2.4797,2.47983,8000000.0
2009-02-10 22:00:00,2.48039,2.48041,2.47753,2.47753,10000000.0
2009-02-10 22:01:00,2.47777,2.47785,2.4762,2.47659,9000000.0
2009-02-10 22:02:00,2.47649,2.47649,2.47517,2.47531,8000000.0
2009-02-10 22:03:00,2.47648,2.47648,2.47585,2.47644,11000000.0
2009-02-10 22:04:00,2.47776,2.47794,2.47722,2.47722,5000000.0
2009-02-10 22:05:00,2.47528,2.47528,2.47448,2.47494,10000000.0
2009-02-10 22:06:00,2.47462,2.47487,2.47434,2.47485,7000000.0
2009-02-10 22:07:00,2.47564,2.47564,2.47513,2.47555,8000000.0
2009-02-10 22:08:00,2.47442,2.47442,2.47201,2.47201,8000000.0
2009-02-10 22:09:00,2.47299,2.47299,2.47158,2.47164,9000000.0
2009-02-10 22:10:00,2.47162,2.47222,2.47162,2.47218,8000000.0
2009-02-10 22:11:00,2.47324,2.47375,2.47324,2.47375,9000000.0
2009-02-10 22:12:00,2.47415,2.47505,2.47415,2.47467,8000000.0
2009-02-10 22:13:00,2.47514,2.4759,2.47514,2.4759,7000000.0
2009-02-10 22:14:00,2.4761,2.47644,2.47597,2.47597,11000000.0
2009-02-10 22:15:00,2.477,2.47739,2.47522,2.4772,8000000.0
2009-02-10 22:16:00,2.47734,2.47786,2.47734,2.47769,9000000.0
2009-02-10 22:17:00,2.47747,2.47764,2.47701,2.47701,7000000.0
2009-02-10 22:18:00,2.47636,2.47641,2.47588,2.47641,8000000.0
2009-02-10 22:19:00,2.4772,2.4772,2.4765,2.4765,7000000.0
2009-02-10 22:20:00,2.47657,2.47906,2.47653,2.47906,7000000.0
2009-02-10 22:21:00,2.47899,2.4793,2.47844,2.4793,9000000.0
2009-02-10 22:22:00,2.47927,2.4795,2.47888,2.47888,7000000.0
2009-02-10 22:23:00,2.47893,2.48015,2.47893,2.48015,9000000.0
2009-02-10 22:24:00,2.48014,2.48113,2.48014,2.48113,7000000.0
2009-02-10 22:25:00,2.47956,2.47956,2.47639,2.47663,8000000.0
2009-02-10 22:26:00,2.47554,2.47554,2.47521,2.47551,9000000.0
2009-02-10 22:27:00,2.47575,2.47599,2.47551,2.47575,8000000.0
2009-02-10 22:28:00,2.47585,2.47615,2.47553,2.47615,8000000.0
2009-02-10 22:29:00,2.47504,2.47504,2.47452,2.47459,10000000.0
2009-02-10 22:30:00,2.47551,2.47551,2.47483,2.47497,7000000.0
2009-02-10 22:31:00,2.47516,2.47605,2.47516,2.47605,9000000.0
2009-02-10 22:32:00,2.47597,2.47631,2.47597,2.47601,8000000.0
2009-02-10 22:33:00,2.47591,2.47632,2.47573,2.47632,7000000.0
2009-02-10 22:34:00,2.47699,2.47778,2.4762,2.4762,7000000.0
2009-02-10 22:35:00,2.47611,2.47618,2.47601,2.47603,8000000.0
2009-02-10 22:36:00,2.4759,2.47625,2.4759,2.47624,10000000.0
2009-02-10 22:37:00,2.47686,2.47776,2.47686,2.47776,7000000.0
2009-02-10 22:38:00,2.47806,2.47806,2.47738,2.47738,8000000.0
2009-02-10 22:39:00,2.47655,2.47655,2.47582,2.47639,9000000.0
2009-02-10 22:40:00,2.47666,2.47803,2.47641,2.47803,7000000.0
2009-02-10 22:41:00,2.47897,2.47982,2.47897,2.47942,8000000.0
2009-02-10 22:42:00,2.48047,2.48053,2.48019,2.48028,7000000.0
2009-02-10 22:43:00,2.47935,2.47935,2.47887,2.47887,7000000.0
2009-02-10 22:44:00,2.47904,2.47972,2.47899,2.47948,7000000.0
2009-02-10 22:45:00,2.48013,2.48013,2.47806,2.47806,7000000.0
2009-02-10 22:46:00,2.47794,2.47994,2.47794,2.47994,8000000.0
2009-02-10 22:47:00,2.47922,2.47922,2.47866,2.47876,11000000.0
2009-02-10 22:48:00,2.47906,2.47996,2.47906,2.47988,8000000.0
2009-02-10 22:49:00,2.47925,2.47936,2.47881,2.47889,7000000.0
2009-02-10 22:50:00,2.47795,2.47868,2.47742,2.47868,7000000.0
2009-02-10 22:51:00,2.47871,2.48006,2.47871,2.48006,10000000.0
2009-02-10 22:52:00,2.48,2.48,2.47915,2.47933,8000000.0
2009-02-10 22:53:00,2.47882,2.47899,2.47819,2.47819,7000000.0
2009-02-10 22:54:00,2.47839,2.47839,2.47783,2.47783,5000000.0
2009-02-10 22:55:00,2.47735,2.47735,2.47651,2.47657,7000000.0
2009-02-10 22:56:00,2.477,2.47734,2.47688,2.47705,7000000.0
2009-02-10 22:57:00,2.47759,2.47818,2.47759,2.47785,7000000.0
2009-02-10 22:58:00,2.47805,2.47843,2.47802,2.47843,9000000.0
2009-02-10 22:59:00,2.47801,2.47801,2.47723,2.47723,7000000.0
2009-02-10 23:00:00,2.47727,2.47727,2.47707,2.47713,8000000.0
2009-02-10 23:01:00,2.47645,2.47665,2.47522,2.47522,8000000.0
2009-02-10 23:02:00,2.47509,2.47529,2.47447,2.47447,8000000.0
2009-02-10 23:03:00,2.47467,2.47634,2.47467,2.47634,7000000.0
2009-02-10 23:04:00,2.47639,2.47639,2.47611,2.47625,8000000.0
2009-02-10 23:05:00,2.47635,2.47673,2.47635,2.47637,8000000.0
2009-02-10 23:06:00,2.4758,2.47617,2.4758,2.47589,9000000.0
2009-02-10 23:07:00,2.47626,2.47691,2.47626,2.47691,10000000.0
2009-02-10 23:08:00,2.47678,2.47695,2.4765,2.47682,7000000.0
2009-02-10 23:09:00,2.47719,2.4775,2.47719,2.47734,9000000.0
2009-02-10 23:10:00,2.47741,2.47741,2.47554,2.47572,11000000.0
2009-02-10 23:11:00,2.47532,2.47539,2.475,2.475,7000000.0
2009-02-10 23:12:00,2.47483,2.47497,2.47483,2.47495,7000000.0
2009-02-10 23:13:00,2.47483,2.47486,2.47468,2.47476,7000000.0
2009-02-10 23:14:00,2.47462,2.47462,2.47401,2.47431,11000000.0
2009-02-10 23:15:00,2.4749,2.47547,2.47476,2.47547,9000000.0
2009-02-10 23:16:00,2.47543,2.47578,2.47509,2.47574,11000000.0
2009-02-10 23:17:00,2.47591,2.47603,2.47415,2.47415,7000000.0
2009-02-10 23:18:00,2.47434,2.47434,2.4718,2.4718,8000000.0
2009-02-10 23:19:00,2.4719,2.47232,2.47162,2.47172,7000000.0
2009-02-10 23:20:00,2.47191,2.47317,2.47189,2.47317,9000000.0
2009-02-10 23:21:00,2.47355,2.47382,2.47355,2.47357,9000000.0
2009-02-10 23:22:00,2.47338,2.47338,2.47173,2.47173,5000000.0
2009-02-10 23:23:00,2.47121,2.47147,2.47121,2.47131,8000000.0
2009-02-10 23:24:00,2.47101,2.47101,2.46894,2.46894,7000000.0
2009-02-10 23:25:00,2.46744,2.46794,2.46671,2.46794,7000000.0
2009-02-10 23:26:00,2.4685,2.46864,2.4685,2.46862,8000000.0
2009-02-10 23:27:00,2.46884,2.4693,2.46876,2.46877,8000000.0
2009-02-10 23:28:00,2.46805,2.46982,2.46805,2.46982,10000000.0
2009-02-10 23:29:00,2.47101,2.47179,2.47101,2.47179,9000000.0
2009-02-10 23:30:00,2.47211,2.4722,2.47199,2.47199,8000000.0
2009-02-10 23:31:00,2.47189,2.47236,2.47189,2.4723,7000000.0
2009-02-10 23:32:00,2.47231,2.47233,2.47221,2.47231,8000000.0
2009-02-10 23:33:00,2.47077,2.47077,2.47042,2.47042,7000000.0
2009-02-10 23:34:00,2.47038,2.47052,2.47025,2.47025,11000000.0
2009-02-10 23:35:00,2.47033,2.47053,2.47023,2.47053,9000000.0
2009-02-10 23:36:00,2.47068,2.47101,2.47068,2.47088,7000000.0
2009-02-10 23:37:00,2.47057,2.47064,2.47024,2.47024,9000000.0
2009-02-10 23:38:00,2.47002,2.47044,2.47002,2.47022,8000000.0
2009-02-10 23:39:00,2.46989,2.46989,2.46822,2.46822,10000000.0
2009-02-10 23:40:00,2.46813,2.46878,2.46783,2.46878,7000000.0
2009-02-10 23:41:00,2.46812,2.46812,2.46778,2.4679,11000000.0
2009-02-10 23:42:00,2.46807,2.46872,2.46807,2.46872,8000000.0
2009-02-10 23:43:00,2.46872,2.46896,2.46872,2.46874,7000000.0
2009-02-10 23:44:00,2.46848,2.46897,2.46848,2.46897,7000000.0
2009-02-10 23:45:00,2.46835,2.46835,2.46818,2.46833,7000000.0
2009-02-10 23:46:00,2.46846,2.46998,2.46846,2.46998,8000000.0
2009-02-10 23:47:00,2.46996,2.46996,2.46912,2.46961,8000000.0
2009-02-10 23:48:00,2.47007,2.47034,2.46978,2.46978,7000000.0
2009-02-10 23:49:00,2.4695,2.46951,2.46931,2.46947,10000000.0
2009-02-10 23:50:00,2.46951,2.46951,2.46484,2.46484,8000000.0
2009-02-10 23:51:00,2.46611,2.46707,2.46611,2.46685,7000000.0
2009-02-10 23:52:00,2.46537,2.46578,2.46511,2.46578,11000000.0
2009-02-10 23:53:00,2.46592,2.46592,2.46555,2.46567,8000000.0
2009-02-10 23:54:00,2.4639,2.46574,2.4639,2.46402,9000000.0
2009-02-10 23:55:00,2.46397,2.46494,2.46397,2.46487,10000000.0
2009-02-10 23:56:00,2.46565,2.46625,2.46565,2.46625,8000000.0
2009-02-10 23:57:00,2.46748,2.46748,2.46543,2.46543,8000000.0
2009-02-10 23:58:00,2.46498,2.46502,2.46472,2.46476,7000000.0
2009-02-10 23:59:00,2.46498,2.46532,2.46498,2.46512,9000000.0
2009-02-11 00:00:00,2.46491,2.46734,2.46491,2.46734,7000000.0
2009-02-11 00:01:00,2.46715,2.46715,2.46673,2.46673,8000000.0
2009-02-11 00:02:00,2.46641,2.46641,2.46553,2.46553,8000000.0
2009-02-11 00:03:00,2.46648,2.46771,2.46648,2.46762,10000000.0
2009-02-11 00:04:00,2.46813,2.46813,2.46785,2.46793,7000000.0
2009-02-11 00:05:00,2.468,2.46808,2.46756,2.46756,11000000.0
2009-02-11 00:06:00,2.46672,2.4669,2.46611,2.46611,10000000.0
2009-02-11 00:07:00,2.46641,2.46733,2.46641,2.46733,8000000.0
2009-02-11 00:08:00,2.46817,2.46818,2.46767,2.46767,6000000.0
2009-02-11 00:09:00,2.46759,2.46789,2.46759,2.46785,7000000.0
2009-02-11 00:10:00,2.46828,2.46828,2.46734,2.46734,8000000.0
2009-02-11 00:11:00,2.46722,2.46722,2.46706,2.46706,11000000.0
2009-02-11 00:12:00,2.46686,2.46699,2.46676,2.46676,7000000.0
2009-02-11 00:13:00,2.4663,2.4663,2.46525,2.46583,8000000.0
2009-02-11 00:14:00,2.46713,2.46895,2.46713,2.46895,8000000.0
2009-02-11 00:15:00,2.46962,2.47086,2.46962,2.47086,8000000.0
2009-02-11 00:16:00,2.4721,2.4724,2.4721,2.47227,7000000.0
2009-02-11 00:17:00,2.47195,2.47195,2.47157,2.47158,5000000.0
2009-02-11 00:18:00,2.47107,2.47107,2.46921,2.46921,10000000.0
2009-02-11 00:19:00,2.46922,2.46934,2.46892,2.46921,11000000.0
2009-02-11 00:20:00,2.46923,2.46967,2.46718,2.46718,8000000.0
2009-02-11 00:21:00,2.46654,2.46713,2.46654,2.46713,7000000.0
2009-02-11 00:22:00,2.46789,2.46797,2.46759,2.46795,9000000.0
2009-02-11 00:23:00,2.46797,2.46811,2.46789,2.46811,8000000.0
2009-02-11 00:24:00,2.46827,2.46827,2.46705,2.46705,10000000.0
2009-02-11 00:25:00,2.4669,2.4674,2.4669,2.4674,9000000.0
2009-02-11 00:26:00,2.46754,2.46772,2.46732,2.46772,7000000.0
2009-02-11 00:27:00,2.46879,2.46935,2.46879,2.46935,9000000.0
2009-02-11 00:28:00,2.4705,2.4705,2.47043,2.47043,9000000.0
2009-02-11 00:29:00,2.4659,2.4661,2.4652,2.4655,11000000.0
2009-02-11 00:30:00,2.46945,2.46982,2.46929,2.46982,11000000.0
2009-02-11 00:31:00,2.46993,2.47027,2.46978,2.47011,8000000.0
2009-02-11 00:32:00,2.47023,2.47086,2.47023,2.47086,8000000.0
2009-02-11 00:33:00,2.47013,2.47013,2.46849,2.46877,7000000.0
2009-02-11 00:34:00,2.46969,2.46995,2.46911,2.46911,8000000.0
2009-02-11 00:35:00,2.46919,2.46919,2.4689,2.46895,10000000.0
2009-02-11 00:36:00,2.46914,2.47011,2.46914,2.47011,7000000.0
2009-02-11 00:37:00,2.47226,2.47226,2.47107,2.47128,8000000.0
2009-02-11 00:38:00,2.46995,2.47008,2.46962,2.47007,7000000.0
2009-02-11 00:39:00,2.47006,2.47034,2.46997,2.47033,10000000.0
2009-02-11 00:40:00,2.47033,2.4707,2.47027,2.4707,7000000.0
2009-02-11 00:41:00,2.47077,2.47091,2.47075,2.47082,10000000.0
2009-02-11 00:42:00,2.47034,2.47205,2.47034,2.47205,11000000.0
2009-02-11 00:43:00,2.47349,2.47349,2.47107,2.47107,8000000.0
2009-02-11 00:44:00,2.47094,2.47094,2.47043,2.47043,7000000.0
2009-02-11 00:45:00,2.46992,2.47005,2.46876,2.46876,8000000.0
2009-02-11 00:46:00,2.46845,2.46877,2.46835,2.46867,11000000.0
2009-02-11 00:47:00,2.46918,2.46954,2.46916,2.46916,7000000.0
2009-02-11 00:48:00,2.46886,2.46886,2.46551,2.46551,10000000.0
2009-02-11 00:49:00,2.46518,2.46518,2.46382,2.46382,10000000.0
2009-02-11 00:50:00,2.46422,2.46569,2.46422,2.46483,8000000.0
2009-02-11 00:51:00,2.46458,2.46541,2.46458,2.46541,7000000.0
2009-02-11 00:52:00,2.46574,2.4661,2.46574,2.46602,8000000.0
2009-02-11 00:53:00,2.46643,2.46728,2.46617,2.46728,10000000.0
2009-02-11 00:54:00,2.46817,2.4684,2.46766,2.46766,8000000.0
2009-02-11 00:55:00,2.46747,2.46756,2.46744,2.46744,7000000.0
2009-02-11 00:56:00,2.46717,2.46739,2.46713,2.46713,7000000.0
2009-02-11 00:57:00,2.46714,2.4673,2.46713,2.46718,10000000.0
2009-02-11 00:58:00,2.46717,2.46717,2.46581,2.46581,8000000.0
2009-02-11 00:59:00,2.46581,2.46631,2.46457,2.46457,7000000.0
2009-02-11 01:00:00,2.46474,2.46513,2.46474,2.46484,9000000.0
2009-02-11 01:01:00,2.46476,2.46557,2.46476,2.46556,7000000.0
2009-02-11 01:02:00,2.46577,2.4663,2.46568,2.46577,8000000.0
2009-02-11 01:03:00,2.46527,2.46533,2.46176,2.46176,10000000.0
2009-02-11 01:04:00,2.46146,2.46149,2.46129,2.46149,8000000.0
2009-02-11 01:05:00,2.46175,2.46207,2.46162,2.46205,7000000.0
2009-02-11 01:06:00,2.46218,2.46218,2.46203,2.46203,8000000.0
2009-02-11 01:07:00,2.46178,2.46193,2.46176,2.46184,7000000.0
2009-02-11 01:08:00,2.4621,2.46219,2.46193,2.46219,8000000.0
2009-02-11 01:09:00,2.46162,2.46182,2.46156,2.46157,7000000.0
2009-02-11 01:10:00,2.46193,2.46206,2.46182,2.46187,11000000.0
2009-02-11 01:11:00,2.46175,2.46207,2.46162,2.46162,11000000.0
2009-02-11 01:12:00,2.4618,2.46229,2.46175,2.46175,11000000.0
2009-02-11 01:13:00,2.46161,2.4618,2.4615,2.4618,7000000.0
2009-02-11 01:14:00,2.46186,2.46186,2.46158,2.46159,8000000.0
2009-02-11 01:15:00,2.46191,2.46268,2.46191,2.46268,7000000.0
2009-02-11 01:16:00,2.46278,2.46543,2.46201,2.46543,9000000.0
2009-02-11 01:17:00,2.46471,2.46578,2.46471,2.46535,8000000.0
2009-02-11 01:18:00,2.46527,2.4654,2.46527,2.46535,8000000.0
2009-02-11 01:19:00,2.46529,2.4653,2.46514,2.46514,7000000.0
2009-02-11 01:20:00,2.46493,2.4651,2.46493,2.46499,8000000.0
2009-02-11 01:21:00,2.465,2.46592,2.465,2.46592,7000000.0
2009-02-11 01:22:00,2.46577,2.46577,2.46529,2.46531,7000000.0
2009-02-11 01:23:00,2.46579,2.46588,2.46569,2.46578,7000000.0
2009-02-11 01:24:00,2.46577,2.46577,2.46555,2.46575,11000000.0
2009-02-11 01:25:00,2.4659,2.46679,2.4659,2.46679,7000000.0
2009-02-11 01:26:00,2.46694,2.46694,2.46656,2.46656,8000000.0
2009-02-11 01:27:00,2.46684,2.46684,2.46661,2.46661,7000000.0
2009-02-11 01:28:00,2.46631,2.46631,2.46561,2.46561,8000000.0
2009-02-11 01:29:00,2.46549,2.46578,2.46549,2.46578,10000000.0
2009-02-11 01:30:00,2.46528,2.46528,2.46332,2.46351,7000000.0
2009-02-11 01:31:00,2.46364,2.4648,2.46364,2.4648,6000000.0
2009-02-11 01:32:00,2.46469,2.46469,2.46334,2.46334,9000000.0
2009-02-11 01:33:00,2.46263,2.46263,2.46228,2.46228,7000000.0
2009-02-11 01:34:00,2.46215,2.46221,2.46205,2.46208,11000000.0
2009-02-11 01:35:00,2.46222,2.46222,2.46111,2.46141,8000000.0
2009-02-11 01:36:00,2.46138,2.46146,2.46123,2.46146,10000000.0
2009-02-11 01:37:00,2.46134,2.46134,2.46122,2.46132,8000000.0
2009-02-11 01:38:00,2.4615,2.4615,2.46022,2.46022,7000000.0
2009-02-11 01:39:00,2.45949,2.46008,2.45913,2.46008,9000000.0
2009-02-11 01:40:00,2.46192,2.46251,2.46173,2.46251,11000000.0
2009-02-11 01:41:00,2.46289,2.46289,2.46249,2.46249,5000000.0
2009-02-11 01:42:00,2.46291,2.46354,2.46267,2.46267,9000000.0
2009-02-11 01:43:00,2.46173,2.46197,2.46154,2.46154,9000000.0
2009-02-11 01:44:00,2.46206,2.46446,2.46206,2.4642,8000000.0
2009-02-11 01:45:00,2.46412,2.46461,2.46355,2.46355,7000000.0
2009-02-11 01:46:00,2.46192,2.46192,2.46152,2.46172,7000000.0
2009-02-11 01:47:00,2.46171,2.46171,2.46053,2.46053,7000000.0
2009-02-11 01:48:00,2.46043,2.46056,2.45998,2.45998,8000000.0
2009-02-11 01:49:00,2.45879,2.45886,2.45864,2.45866,8000000.0
2009-02-11 01:50:00,2.45857,2.4587,2.45839,2.45839,7000000.0
2009-02-11 01:51:00,2.45969,2.46047,2.45969,2.46044,10000000.0
2009-02-11 01:52:00,2.46098,2.46098,2.46025,2.4607,8000000.0
2009-02-11 01:53:00,2.46105,2.46154,2.46081,2.46154,8000000.0
2009-02-11 01:54:00,2.46196,2.46196,2.4596,2.4596,10000000.0
2009-02-11 01:55:00,2.45911,2.45911,2.45684,2.45722,9000000.0
2009-02-11 01:56:00,2.45725,2.45725,2.45462,2.45701,10000000.0
2009-02-11 01:57:00,2.45792,2.45882,2.45792,2.45869,9000000.0
2009-02-11 01:58:00,2.45851,2.45866,2.45833,2.45841,8000000.0
2009-02-11 01:59:00,2.45785,2.45828,2.45785,2.45828,7000000.0
2009-02-11 02:00:00,2.45737,2.45737,2.45696,2.45696,2000000.0
2009-02-11 02:01:00,2.4562,2.4562,2.45593,2.45611,10000000.0
2009-02-11 02:02:00,2.45661,2.45705,2.45551,2.45551,13000000.0
2009-02-11 02:03:00,2.45531,2.45531,2.45189,2.45189,17000000.0
2009-02-11 02:04:00,2.45178,2.45265,2.45165,2.45165,12000000.0
2009-02-11 02:05:00,2.45124,2.45124,2.45064,2.45064,9000000.0
2009-02-11 02:06:00,2.45226,2.45226,2.45139,2.45225,7000000.0
2009-02-11 02:07:00,2.45253,2.4531,2.45241,2.4531,13000000.0
2009-02-11 02:08:00,2.45338,2.45428,2.45271,2.45271,16000000.0
2009-02-11 02:09:00,2.45359,2.45412,2.45289,2.45341,10000000.0
2009-02-11 02:10:00,2.45369,2.45374,2.45329,2.45329,8000000.0
2009-02-11 02:11:00,2.45339,2.45444,2.45339,2.45431,7000000.0
2009-02-11 02:12:00,2.45426,2.45464,2.45385,2.45385,14000000.0
2009-02-11 02:13:00,2.45388,2.4554,2.45388,2.4554,7000000.0
2009-02-11 02:14:00,2.45539,2.45539,2.45347,2.45347,7000000.0
2009-02-11 02:15:00,2.45413,2.45582,2.45413,2.45582,7000000.0
2009-02-11 02:16:00,2.45582,2.45582,2.45514,2.45538,8000000.0
2009-02-11 02:17:00,2.45542,2.45554,2.45451,2.45451,7000000.0
2009-02-11 02:18:00,2.45455,2.45488,2.45455,2.45488,11000000.0
2009-02-11 02:19:00,2.45482,2.45482,2.45455,2.45458,7000000.0
2009-02-11 02:20:00,2.45464,2.45555,2.45464,2.45545,12000000.0
2009-02-11 02:21:00,2.45521,2.45577,2.45512,2.45577,12000000.0
2009-02-11 02:22:00,2.45519,2.45519,2.45496,2.45512,7000000.0
2009-02-11 02:23:00,2.45532,2.45593,2.45532,2.45593,9000000.0
2009-02-11 02:24:00,2.45612,2.45618,2.45577,2.45577,8000000.0
2009-02-11 02:25:00,2.45513,2.45514,2.45506,2.45508,16000000.0
2009-02-11 02:26:00,2.45513,2.45545,2.45513,2.45523,20000000.0
2009-02-11 02:27:00,2.45576,2.45576,2.45523,2.45525,18000000.0
2009-02-11 02:28:00,2.45519,2.45526,2.45519,2.4552,10000000.0
2009-02-11 02:29:00,2.45511,2.45546,2.45511,2.45546,10000000.0
2009-02-11 02:30:00,2.45596,2.45596,2.45521,2.4554,10000000.0
2009-02-11 02:31:00,2.45554,2.45632,2.45554,2.45557,9000000.0
2009-02-11 02:32:00,2.45541,2.45541,2.45482,2.45482,15000000.0
2009-02-11 02:33:00,2.45475,2.45475,2.45359,2.45359,14000000.0
2009-02-11 02:34:00,2.45363,2.45382,2.45362,2.45362,9000000.0
2009-02-11 02:35:00,2.45358,2.45358,2.45314,2.45322,7000000.0
2009-02-11 02:36:00,2.45346,2.45346,2.453,2.453,11000000.0
2009-02-11 02:37:00,2.45291,2.4531,2.45287,2.45299,7000000.0
2009-02-11 02:38:00,2.45335,2.45589,2.45335,2.45589,7000000.0
2009-02-11 02:39:00,2.45602,2.45602,2.45547,2.4556,13000000.0
2009-02-11 02:40:00,2.45549,2.45561,2.45539,2.4554,11000000.0
2009-02-11 02:41:00,2.45547,2.45553,2.45547,2.45553,8000000.0
2009-02-11 02:42:00,2.4553,2.45545,2.4553,2.45531,10000000.0
2009-02-11 02:43:00,2.45478,2.45478,2.45336,2.45336,8000000.0
2009-02-11 02:44:00,2.45294,2.45546,2.45294,2.45546,10000000.0
2009-02-11 02:45:00,2.45603,2.45616,2.45431,2.45431,10000000.0
2009-02-11 02:46:00,2.45386,2.45507,2.45386,2.45507,10000000.0
2009-02-11 02:47:00,2.45553,2.45679,2.45553,2.4559,8000000.0
2009-02-11 02:48:00,2.45468,2.45479,2.45463,2.45473,11000000.0
2009-02-11 02:49:00,2.45497,2.45556,2.45493,2.45556,10000000.0
2009-02-11 02:50:00,2.4555,2.4555,2.45506,2.45534,5000000.0
2009-02-11 02:51:00,2.45525,2.45525,2.45451,2.45451,5000000.0
2009-02-11 02:52:00,2.45477,2.45521,2.45477,2.45521,3000000.0
2009-02-11 02:53:00,2.45565,2.45565,2.45488,2.45488,8000000.0
2009-02-11 02:54:00,2.45497,2.45598,2.45497,2.45598,7000000.0
2009-02-11 02:55:00,2.4558,2.45627,2.4558,2.45627,8000000.0
2009-02-11 02:56:00,2.45649,2.45666,2.45641,2.45657,7000000.0
2009-02-11 02:57:00,2.45621,2.45634,2.4559,2.45614,8000000.0
2009-02-11 02:58:00,2.4561,2.45629,2.45605,2.45624,12000000.0
2009-02-11 02:59:00,2.45605,2.45625,2.45591,2.45624,19000000.0
2009-02-11 03:00:00,2.45635,2.45737,2.45635,2.45737,7000000.0
2009-02-11 03:01:00,2.45754,2.45773,2.45744,2.45744,10000000.0
2009-02-11 03:02:00,2.45748,2.45786,2.45743,2.45786,7000000.0
2009-02-11 03:03:00,2.45796,2.45822,2.45711,2.45711,11000000.0
2009-02-11 03:04:00,2.457,2.45728,2.45681,2.45728,7000000.0
2009-02-11 03:05:00,2.457,2.45724,2.45653,2.45653,10000000.0
2009-02-11 03:06:00,2.45627,2.45632,2.45596,2.45596,11000000.0
2009-02-11 03:07:00,2.45598,2.45663,2.45575,2.45663,7000000.0
2009-02-11 03:08:00,2.45822,2.45847,2.45781,2.45781,8000000.0
2009-02-11 03:09:00,2.45807,2.45927,2.45807,2.45927,10000000.0
2009-02-11 03:10:00,2.45939,2.45942,2.45786,2.45786,10000000.0
2009-02-11 03:11:00,2.45764,2.45812,2.45726,2.45812,8000000.0
2009-02-11 03:12:00,2.45814,2.45814,2.45783,2.45794,7000000.0
2009-02-11 03:13:00,2.45742,2.45789,2.45737,2.45778,10000000.0
2009-02-11 03:14:00,2.45824,2.45868,2.45785,2.45785,16000000.0
2009-02-11 03:15:00,2.45811,2.45885,2.4579,2.45853,11000000.0
2009-02-11 03:16:00,2.45868,2.45879,2.45853,2.45872,10000000.0
2009-02-11 03:17:00,2.45868,2.45872,2.45779,2.45872,8000000.0
2009-02-11 03:18:00,2.45898,2.45955,2.45898,2.45951,6000000.0
2009-02-11 03:19:00,2.45873,2.45955,2.45873,2.45946,7000000.0
2009-02-11 03:20:00,2.45945,2.45967,2.45917,2.45919,7000000.0
2009-02-11 03:21:00,2.4582,2.4582,2.45799,2.4582,7000000.0
2009-02-11 03:22:00,2.45814,2.45814,2.45526,2.45694,8000000.0
2009-02-11 03:23:00,2.45699,2.45746,2.45699,2.45746,9000000.0
2009-02-11 03:24:00,2.45825,2.45825,2.45787,2.45817,7000000.0
2009-02-11 03:25:00,2.45974,2.45974,2.45912,2.45944,23000000.0
2009-02-11 03:26:00,2.45933,2.45955,2.45852,2.45852,9000000.0
2009-02-11 03:27:00,2.45872,2.45872,2.45687,2.45687,7000000.0
2009-02-11 03:28:00,2.45675,2.45725,2.45675,2.45707,7000000.0
2009-02-11 03:29:00,2.45679,2.4572,2.4562,2.4572,8000000.0
2009-02-11 03:30:00,2.45734,2.45795,2.45734,2.45777,10000000.0
2009-02-11 03:31:00,2.45802,2.45853,2.45802,2.45853,8000000.0
2009-02-11 03:32:00,2.45825,2.45831,2.45809,2.45831,10000000.0
2009-02-11 03:33:00,2.45808,2.45818,2.45764,2.45818,7000000.0
2009-02-11 03:34:00,2.45862,2.45862,2.45766,2.45766,11000000.0
2009-02-11 03:35:00,2.45738,2.45738,2.45721,2.45729,8000000.0
2009-02-11 03:36:00,2.45727,2.45751,2.45721,2.45751,8000000.0
2009-02-11 03:37:00,2.45793,2.4583,2.45793,2.45825,8000000.0
2009-02-11 03:38:00,2.45857,2.45882,2.45816,2.45816,8000000.0
2009-02-11 03:39:00,2.45686,2.45733,2.45686,2.45721,10000000.0
2009-02-11 03:40:00,2.45722,2.45722,2.45639,2.45639,10000000.0
2009-02-11 03:41:00,2.45623,2.45669,2.45622,2.45622,8000000.0
2009-02-11 03:42:00,2.45598,2.45598,2.45494,2.45494,7000000.0
2009-02-11 03:43:00,2.45649,2.4565,2.45506,2.4559,9000000.0
2009-02-11 03:44:00,2.45507,2.45535,2.45507,2.45523,9000000.0
2009-02-11 03:45:00,2.45553,2.45556,2.45524,2.45524,7000000.0
2009-02-11 03:46:00,2.45549,2.456,2.45549,2.45576,8000000.0
2009-02-11 03:47:00,2.45584,2.45584,2.45557,2.45572,9000000.0
2009-02-11 03:48:00,2.45612,2.45646,2.4555,2.4555,10000000.0
2009-02-11 03:49:00,2.45592,2.45608,2.45592,2.45608,23000000.0
2009-02-11 03:50:00,2.45614,2.45659,2.45588,2.45659,7000000.0
2009-02-11 03:51:00,2.45696,2.45729,2.45672,2.45729,8000000.0
2009-02-11 03:52:00,2.4576,2.45765,2.45737,2.45748,9000000.0
2009-02-11 03:53:00,2.45723,2.45734,2.45679,2.45734,8000000.0
2009-02-11 03:54:00,2.4568,2.45711,2.45672,2.45705,9000000.0
2009-02-11 03:55:00,2.45681,2.45705,2.45681,2.45705,10000000.0
2009-02-11 03:56:00,2.45688,2.4569,2.45681,2.45681,12000000.0
2009-02-11 03:57:00,2.45694,2.45753,2.45693,2.45753,9000000.0
2009-02-11 03:58:00,2.45718,2.45731,2.45652,2.45652,8000000.0
2009-02-11 03:59:00,2.45683,2.45752,2.45683,2.45732,7000000.0
2009-02-11 04:00:00,2.45699,2.45699,2.45599,2.4565,18000000.0
2009-02-11 04:01:00,2.45472,2.45477,2.45439,2.45477,8000000.0
2009-02-11 04:02:00,2.45484,2.45484,2.45423,2.45423,25000000.0
2009-02-11 04:03:00,2.4541,2.45468,2.4541,2.45448,12000000.0
2009-02-11 04:04:00,2.45487,2.45515,2.45487,2.45515,9000000.0
2009-02-11 04:05:00,2.45529,2.45578,2.45529,2.45545,7000000.0
2009-02-11 04:06:00,2.45558,2.45611,2.45549,2.45611,11000000.0
2009-02-11 04:07:00,2.45635,2.45657,2.45634,2.45657,7000000.0
2009-02-11 04:08:00,2.45644,2.45644,2.45615,2.45626,10000000.0
2009-02-11 04:09:00,2.45643,2.45645,2.4544,2.4544,8000000.0
2009-02-11 04:10:00,2.45465,2.45477,2.45173,2.45173,9000000.0
2009-02-11 04:11:00,2.45398,2.45503,2.45398,2.45503,7000000.0
2009-02-11 04:12:00,2.45522,2.45563,2.45512,2.45563,11000000.0
2009-02-11 04:13:00,2.45711,2.45776,2.45711,2.45745,8000000.0
2009-02-11 04:14:00,2.45733,2.45737,2.45686,2.45686,7000000.0
2009-02-11 04:15:00,2.45675,2.45675,2.45646,2.45646,8000000.0
2009-02-11 04:16:00,2.4566,2.4566,2.45543,2.45543,8000000.0
2009-02-11 04:17:00,2.45562,2.45816,2.4546,2.4546,19000000.0
2009-02-11 04:18:00,2.45462,2.45779,2.45462,2.45779,8000000.0
2009-02-11 04:19:00,2.45845,2.45939,2.45845,2.45939,21000000.0
2009-02-11 04:20:00,2.45907,2.45907,2.45832,2.45835,11000000.0
2009-02-11 04:21:00,2.45871,2.45908,2.45871,2.45908,7000000.0
2009-02-11 04:22:00,2.45917,2.45917,2.45899,2.45901,8000000.0
2009-02-11 04:23:00,2.45852,2.45852,2.45782,2.4581,9000000.0
2009-02-11 04:24:00,2.45835,2.45835,2.45729,2.458,12000000.0
2009-02-11 04:25:00,2.45803,2.45804,2.45797,2.45802,9000000.0
2009-02-11 04:26:00,2.45807,2.45828,2.45796,2.45796,8000000.0
2009-02-11 04:27:00,2.45776,2.45784,2.45749,2.45768,9000000.0
2009-02-11 04:28:00,2.45818,2.4584,2.45818,2.45824,14000000.0
2009-02-11 04:29:00,2.45838,2.45862,2.45838,2.45862,16000000.0
2009-02-11 04:30:00,2.45868,2.45868,2.45717,2.45717,25000000.0
2009-02-11 04:31:00,2.45687,2.45703,2.45686,2.45703,5000000.0
2009-02-11 04:32:00,2.45767,2.45796,2.45758,2.45771,8000000.0
2009-02-11 04:33:00,2.45667,2.45686,2.45623,2.45623,10000000.0
2009-02-11 04:34:00,2.45593,2.45644,2.4556,2.4556,8000000.0
2009-02-11 04:35:00,2.45539,2.45584,2.45539,2.45584,9000000.0
2009-02-11 04:36:00,2.45559,2.45564,2.45537,2.45564,7000000.0
2009-02-11 04:37:00,2.45537,2.45537,2.45482,2.45487,7000000.0
2009-02-11 04:38:00,2.45484,2.45484,2.45446,2.45446,10000000.0
2009-02-11 04:39:00,2.45439,2.4545,2.45439,2.45447,8000000.0
2009-02-11 04:40:00,2.45505,2.45578,2.45497,2.45497,11000000.0
2009-02-11 04:41:00,2.45413,2.45429,2.45391,2.45391,9000000.0
2009-02-11 04:42:00,2.45369,2.45369,2.45343,2.45343,11000000.0
2009-02-11 04:43:00,2.45341,2.45354,2.45341,2.45354,9000000.0
2009-02-11 04:44:00,2.45353,2.45354,2.45346,2.45346,8000000.0
2009-02-11 04:45:00,2.45362,2.45365,2.45352,2.45365,9000000.0
2009-02-11 04:46:00,2.45319,2.45328,2.45315,2.45315,7000000.0
2009-02-11 04:47:00,2.45393,2.45412,2.4534,2.45344,8000000.0
2009-02-11 04:48:00,2.45373,2.45467,2.45366,2.45467,7000000.0
2009-02-11 04:49:00,2.45357,2.45407,2.45346,2.45407,8000000.0
2009-02-11 04:50:00,2.45412,2.45412,2.45379,2.45379,7000000.0
2009-02-11 04:51:00,2.45374,2.45391,2.4536,2.45391,15000000.0
2009-02-11 04:52:00,2.45451,2.45503,2.45415,2.45503,9000000.0
2009-02-11 04:53:00,2.45497,2.45518,2.45438,2.45438,8000000.0
2009-02-11 04:54:00,2.45438,2.45464,2.45438,2.45441,11000000.0
2009-02-11 04:55:00,2.45439,2.45449,2.45439,2.45449,11000000.0
2009-02-11 04:56:00,2.45542,2.45563,2.45542,2.45563,12000000.0
2009-02-11 04:57:00,2.45565,2.45567,2.45553,2.45567,8000000.0
2009-02-11 04:58:00,2.45564,2.45585,2.45516,2.45516,9000000.0
2009-02-11 04:59:00,2.45518,2.4566,2.45518,2.4566,12000000.0
2009-02-11 05:00:00,2.45677,2.45677,2.45638,2.45638,9000000.0
2009-02-11 05:01:00,2.45639,2.45674,2.45639,2.45674,7000000.0
2009-02-11 05:02:00,2.45675,2.45681,2.45664,2.45664,7000000.0
2009-02-11 05:03:00,2.45589,2.45641,2.45589,2.45641,8000000.0
2009-02-11 05:04:00,2.45614,2.45679,2.45614,2.45679,9000000.0
2009-02-11 05:05:00,2.45663,2.45693,2.45663,2.45693,13000000.0
2009-02-11 05:06:00,2.45699,2.45699,2.45689,2.45689,8000000.0
2009-02-11 05:07:00,2.45689,2.45689,2.45681,2.45689,10000000.0
2009-02-11 05:08:00,2.45696,2.45709,2.45693,2.45693,10000000.0
2009-02-11 05:09:00,2.45667,2.45671,2.45658,2.45665,16000000.0
2009-02-11 05:10:00,2.45677,2.45686,2.45675,2.45676,12000000.0
2009-02-11 05:11:00,2.45663,2.45663,2.45625,2.45635,11000000.0
2009-02-11 05:12:00,2.45633,2.45633,2.45627,2.45628,16000000.0
2009-02-11 05:13:00,2.45675,2.45694,2.45675,2.45688,9000000.0
2009-02-11 05:14:00,2.45743,2.4578,2.45714,2.4578,12000000.0
2009-02-11 05:15:00,2.45736,2.45741,2.45713,2.45713,8000000.0
2009-02-11 05:16:00,2.45505,2.45517,2.4547,2.45495,11000000.0
2009-02-11 05:17:00,2.45504,2.45602,2.45504,2.45602,9000000.0
2009-02-11 05:18:00,2.45782,2.45782,2.45748,2.45748,16000000.0
2009-02-11 05:19:00,2.45756,2.45775,2.45756,2.45775,9000000.0
2009-02-11 05:20:00,2.45808,2.45808,2.45778,2.45786,11000000.0
2009-02-11 05:21:00,2.45799,2.4584,2.45799,2.4584,15000000.0
2009-02-11 05:22:00,2.4589,2.45914,2.45861,2.45914,28000000.0
2009-02-11 05:23:00,2.45915,2.45921,2.45871,2.45871,26000000.0
2009-02-11 05:24:00,2.45866,2.45905,2.45866,2.45896,27000000.0
2009-02-11 05:25:00,2.45901,2.45919,2.45888,2.45888,47000000.0
2009-02-11 05:26:00,2.45904,2.45917,2.45895,2.45912,38000000.0
2009-02-11 05:27:00,2.45924,2.45954,2.45922,2.45954,7000000.0
2009-02-11 05:28:00,2.45969,2.45974,2.45966,2.45968,22000000.0
2009-02-11 05:29:00,2.45942,2.45991,2.4592,2.45947,11000000.0
2009-02-11 05:30:00,2.45905,2.45905,2.45869,2.45869,7000000.0
2009-02-11 05:31:00,2.45929,2.45929,2.45884,2.45884,10000000.0
2009-02-11 05:32:00,2.45853,2.45853,2.45754,2.45754,10000000.0
2009-02-11 05:33:00,2.45744,2.45778,2.45744,2.45778,8000000.0
2009-02-11 05:34:00,2.45793,2.4585,2.45793,2.45836,8000000.0
2009-02-11 05:35:00,2.45796,2.45913,2.45796,2.45913,10000000.0
2009-02-11 05:36:00,2.45893,2.45898,2.45883,2.45883,15000000.0
2009-02-11 05:37:00,2.45862,2.45862,2.45842,2.45842,11000000.0
2009-02-11 05:38:00,2.45803,2.45868,2.45795,2.45868,11000000.0
2009-02-11 05:39:00,2.45875,2.4592,2.45843,2.4592,7000000.0
2009-02-11 05:40:00,2.46055,2.46067,2.46048,2.46056,9000000.0
2009-02-11 05:41:00,2.46048,2.46068,2.46048,2.46056,9000000.0
2009-02-11 05:42:00,2.46065,2.4608,2.46063,2.4608,16000000.0
2009-02-11 05:43:00,2.46082,2.4609,2.4605,2.46075,8000000.0
2009-02-11 05:44:00,2.46007,2.46007,2.45859,2.45872,9000000.0
2009-02-11 05:45:00,2.45858,2.45887,2.45842,2.45842,13000000.0
2009-02-11 05:46:00,2.45606,2.45654,2.45565,2.4564,10000000.0
2009-02-11 05:47:00,2.45569,2.45639,2.45569,2.45629,15000000.0
2009-02-11 05:48:00,2.45624,2.45696,2.45622,2.45696,11000000.0
2009-02-11 05:49:00,2.45695,2.45695,2.4563,2.45635,8000000.0
2009-02-11 05:50:00,2.45635,2.45636,2.45627,2.45627,13000000.0
2009-02-11 05:51:00,2.45638,2.45666,2.45628,2.45628,30000000.0
2009-02-11 05:52:00,2.45638,2.45638,2.45635,2.45635,15000000.0
2009-02-11 05:53:00,2.45639,2.45681,2.45639,2.45681,8000000.0
2009-02-11 05:54:00,2.45679,2.45679,2.45617,2.45617,16000000.0
2009-02-11 05:55:00,2.45592,2.45615,2.45592,2.45608,11000000.0
2009-02-11 05:56:00,2.45597,2.45632,2.45597,2.45632,33000000.0
2009-02-11 05:57:00,2.45635,2.45646,2.45635,2.45646,11000000.0
2009-02-11 05:58:00,2.45646,2.45658,2.45639,2.45658,19000000.0
2009-02-11 05:59:00,2.45686,2.45824,2.45686,2.45824,12000000.0
2009-02-11 06:00:00,2.45869,2.45968,2.45855,2.45968,25000000.0
2009-02-11 06:01:00,2.45988,2.46001,2.45977,2.45979,16000000.0
2009-02-11 06:02:00,2.46006,2.46206,2.46006,2.46082,13000000.0
2009-02-11 06:03:00,2.4588,2.46216,2.4588,2.45997,22000000.0
2009-02-11 06:04:00,2.46128,2.46225,2.46103,2.46225,11000000.0
2009-02-11 06:05:00,2.46237,2.46324,2.46237,2.46324,9000000.0
2009-02-11 06:06:00,2.46275,2.46289,2.46243,2.46243,8000000.0
2009-02-11 06:07:00,2.46219,2.46254,2.4621,2.46254,10000000.0
2009-02-11 06:08:00,2.46253,2.46255,2.46242,2.46249,8000000.0
2009-02-11 06:09:00,2.46236,2.46242,2.46228,2.46228,10000000.0
2009-02-11 06:10:00,2.46216,2.46393,2.462,2.46393,8000000.0
2009-02-11 06:11:00,2.46428,2.46428,2.46269,2.46269,7000000.0
2009-02-11 06:12:00,2.46248,2.46357,2.46248,2.46357,10000000.0
2009-02-11 06:13:00,2.46357,2.46357,2.46338,2.46347,15000000.0
2009-02-11 06:14:00,2.46323,2.46324,2.46228,2.46228,10000000.0
2009-02-11 06:15:00,2.46166,2.46183,2.46128,2.46146,18000000.0
2009-02-11 06:16:00,2.46104,2.46125,2.46104,2.46125,11000000.0
2009-02-11 06:17:00,2.46171,2.46199,2.46171,2.4619,7000000.0
2009-02-11 06:18:00,2.46232,2.46247,2.46201,2.46201,13000000.0
2009-02-11 06:19:00,2.46152,2.46159,2.4611,2.4611,12000000.0
2009-02-11 06:20:00,2.46075,2.46145,2.46075,2.46145,18000000.0
2009-02-11 06:21:00,2.46149,2.46192,2.46137,2.46192,26000000.0
2009-02-11 06:22:00,2.46191,2.46231,2.46191,2.46203,10000000.0
2009-02-11 06:23:00,2.46149,2.46174,2.46145,2.4615,11000000.0
2009-02-11 06:24:00,2.46147,2.46162,2.46145,2.46162,11000000.0
2009-02-11 06:25:00,2.4617,2.46181,2.4617,2.46178,10000000.0
2009-02-11 06:26:00,2.46179,2.46198,2.46179,2.46195,7000000.0
2009-02-11 06:27:00,2.46204,2.46206,2.46112,2.46127,8000000.0
2009-02-11 06:28:00,2.46063,2.46103,2.46041,2.46103,7000000.0
2009-02-11 06:29:00,2.46058,2.46058,2.4594,2.4594,9000000.0
2009-02-11 06:30:00,2.46024,2.46086,2.46024,2.46026,11000000.0
2009-02-11 06:31:00,2.46007,2.46007,2.4597,2.45982,20000000.0
2009-02-11 06:32:00,2.46018,2.46101,2.46018,2.4609,31000000.0
2009-02-11 06:33:00,2.46103,2.46116,2.46103,2.46116,17000000.0
2009-02-11 06:34:00,2.46118,2.46118,2.46045,2.46045,9000000.0
2009-02-11 06:35:00,2.46025,2.46025,2.45935,2.45985,8000000.0
2009-02-11 06:36:00,2.46022,2.46023,2.45811,2.45811,10000000.0
2009-02-11 06:37:00,2.45835,2.45867,2.45826,2.45826,7000000.0
2009-02-11 06:38:00,2.45824,2.45824,2.4575,2.45802,8000000.0
2009-02-11 06:39:00,2.4579,2.45818,2.4579,2.45815,12000000.0
2009-02-11 06:40:00,2.45813,2.45813,2.45725,2.45725,7000000.0
2009-02-11 06:41:00,2.45625,2.45628,2.4554,2.4554,7000000.0
2009-02-11 06:42:00,2.4554,2.45554,2.45533,2.45554,7000000.0
2009-02-11 06:43:00,2.45573,2.45624,2.45573,2.45624,9000000.0
2009-02-11 06:44:00,2.45586,2.45586,2.45487,2.45557,11000000.0
2009-02-11 06:45:00,2.45547,2.45671,2.45547,2.45659,8000000.0
2009-02-11 06:46:00,2.45563,2.45591,2.45563,2.45591,8000000.0
2009-02-11 06:47:00,2.45692,2.45742,2.45546,2.45739,8000000.0
2009-02-11 06:48:00,2.45747,2.45763,2.45739,2.45739,8000000.0
2009-02-11 06:49:00,2.4568,2.45697,2.45678,2.45697,9000000.0
2009-02-11 06:50:00,2.45679,2.45685,2.45669,2.45685,9000000.0
2009-02-11 06:51:00,2.457,2.45745,2.457,2.45745,11000000.0
2009-02-11 06:52:00,2.45732,2.45734,2.45723,2.45723,7000000.0
2009-02-11 06:53:00,2.45759,2.45881,2.45759,2.45881,8000000.0
2009-02-11 06:54:00,2.45942,2.4595,2.45934,2.4595,11000000.0
2009-02-11 06:55:00,2.45948,2.45954,2.45929,2.45929,8000000.0
2009-02-11 06:56:00,2.45887,2.45895,2.45827,2.45827,13000000.0
2009-02-11 06:57:00,2.45816,2.45888,2.45816,2.45819,18000000.0
2009-02-11 06:58:00,2.45711,2.45715,2.45688,2.45715,16000000.0
2009-02-11 06:59:00,2.45713,2.45713,2.45563,2.45563,11000000.0
2009-02-11 07:00:00,2.45548,2.45548,2.4551,2.45518,8000000.0
2009-02-11 07:01:00,2.45585,2.45698,2.4552,2.45603,14000000.0
2009-02-11 07:02:00,2.45681,2.45765,2.45669,2.4575,18000000.0
2009-02-11 07:03:00,2.45743,2.45743,2.45673,2.45684,8000000.0
2009-02-11 07:04:00,2.45669,2.45674,2.45666,2.45667,8000000.0
2009-02-11 07:05:00,2.45565,2.45587,2.45564,2.45576,10000000.0
2009-02-11 07:06:00,2.45579,2.45579,2.45512,2.45525,8000000.0
2009-02-11 07:07:00,2.45549,2.45635,2.45549,2.45635,15000000.0
2009-02-11 07:08:00,2.45647,2.45669,2.45647,2.4565,18000000.0
2009-02-11 07:09:00,2.45472,2.45472,2.45346,2.45351,8000000.0
2009-02-11 07:10:00,2.45362,2.454,2.45362,2.454,18000000.0
2009-02-11 07:11:00,2.45415,2.45482,2.45403,2.45482,11000000.0
2009-02-11 07:12:00,2.45471,2.45471,2.45435,2.45457,11000000.0
2009-02-11 07:13:00,2.45462,2.45483,2.45462,2.45471,9000000.0
2009-02-11 07:14:00,2.45467,2.45544,2.45467,2.45544,12000000.0
2009-02-11 07:15:00,2.45564,2.45564,2.45553,2.45557,7000000.0
2009-02-11 07:16:00,2.45554,2.45554,2.45547,2.45548,12000000.0
2009-02-11 07:17:00,2.45544,2.45617,2.45544,2.45617,15000000.0
2009-02-11 07:18:00,2.45697,2.45697,2.45652,2.45657,8000000.0
2009-02-11 07:19:00,2.45639,2.45639,2.45577,2.45577,7000000.0
2009-02-11 07:20:00,2.45535,2.45566,2.45535,2.4556,9000000.0
2009-02-11 07:21:00,2.45566,2.45569,2.45554,2.4556,10000000.0
2009-02-11 07:22:00,2.45612,2.45687,2.45612,2.45687,7000000.0
2009-02-11 07:23:00,2.45702,2.45709,2.45702,2.45708,11000000.0
2009-02-11 07:24:00,2.45634,2.45649,2.45634,2.45636,23000000.0
2009-02-11 07:25:00,2.4564,2.45708,2.4564,2.45708,28000000.0
2009-02-11 07:26:00,2.45806,2.4582,2.45785,2.45785,14000000.0
2009-02-11 07:27:00,2.45752,2.45778,2.45685,2.45776,20000000.0
2009-02-11 07:28:00,2.45851,2.45851,2.45771,2.45832,17000000.0
2009-02-11 07:29:00,2.45833,2.45846,2.45811,2.45811,27000000.0
2009-02-11 07:30:00,2.45815,2.45846,2.45813,2.45836,20000000.0
2009-02-11 07:31:00,2.45827,2.45827,2.45803,2.45803,7000000.0
2009-02-11 07:32:00,2.45822,2.45829,2.45792,2.45829,11000000.0
2009-02-11 07:33:00,2.45866,2.45885,2.45853,2.45853,22000000.0
2009-02-11 07:34:00,2.45851,2.46008,2.45791,2.46008,16000000.0
2009-02-11 07:35:00,2.45875,2.45969,2.45859,2.4587,15000000.0
2009-02-11 07:36:00,2.45855,2.45877,2.45839,2.45839,8000000.0
2009-02-11 07:37:00,2.4584,2.45934,2.4584,2.45934,12000000.0
2009-02-11 07:38:00,2.46033,2.46078,2.46033,2.46075,7000000.0
2009-02-11 07:39:00,2.46101,2.46101,2.46068,2.4608,14000000.0
2009-02-11 07:40:00,2.46021,2.46028,2.46011,2.46021,9000000.0
2009-02-11 07:41:00,2.46039,2.46083,2.46022,2.46083,24000000.0
2009-02-11 07:42:00,2.46107,2.46189,2.46107,2.4613,17000000.0
2009-02-11 07:43:00,2.46158,2.46173,2.46125,2.46138,22000000.0
2009-02-11 07:44:00,2.46215,2.46359,2.46215,2.46359,10000000.0
2009-02-11 07:45:00,2.46288,2.46288,2.46125,2.46125,15000000.0
2009-02-11 07:46:00,2.46126,2.46158,2.46126,2.46135,17000000.0
2009-02-11 07:47:00,2.46042,2.46096,2.46042,2.46096,15000000.0
2009-02-11 07:48:00,2.461,2.46213,2.461,2.46172,10000000.0
2009-02-11 07:49:00,2.46205,2.46225,2.46205,2.46225,20000000.0
2009-02-11 07:50:00,2.46222,2.46222,2.46202,2.46202,17000000.0
2009-02-11 07:51:00,2.46178,2.46178,2.46068,2.46082,15000000.0
2009-02-11 07:52:00,2.46,2.46074,2.45839,2.45839,29000000.0
2009-02-11 07:53:00,2.45808,2.45854,2.45808,2.45854,13000000.0
2009-02-11 07:54:00,2.45847,2.45847,2.45785,2.45792,23000000.0
2009-02-11 07:55:00,2.45813,2.45877,2.45793,2.45877,27000000.0
2009-02-11 07:56:00,2.45864,2.45888,2.45824,2.45824,18000000.0
2009-02-11 07:57:00,2.45837,2.4591,2.45837,2.45891,20000000.0
2009-02-11 07:58:00,2.45804,2.4586,2.45804,2.45815,13000000.0
2009-02-11 07:59:00,2.45768,2.45835,2.45766,2.45766,23000000.0
2009-02-11 08:00:00,2.45765,2.45792,2.45749,2.45756,31000000.0
2009-02-11 08:01:00,2.45815,2.45879,2.45815,2.45865,13000000.0
2009-02-11 08:02:00,2.45849,2.45852,2.45817,2.45852,12000000.0
2009-02-11 08:03:00,2.45867,2.45867,2.45781,2.45781,20000000.0
2009-02-11 08:04:00,2.4583,2.45914,2.4583,2.45914,30000000.0
2009-02-11 08:05:00,2.45949,2.46039,2.45949,2.46039,9000000.0
2009-02-11 08:06:00,2.46027,2.4605,2.45971,2.4601,21000000.0
2009-02-11 08:07:00,2.45932,2.46027,2.45899,2.46027,15000000.0
2009-02-11 08:08:00,2.4601,2.461,2.46002,2.46002,25000000.0
2009-02-11 08:09:00,2.45943,2.45943,2.45663,2.45663,23000000.0
2009-02-11 08:10:00,2.45789,2.4597,2.45789,2.4597,27000000.0
2009-02-11 08:11:00,2.45939,2.45956,2.45905,2.45956,18000000.0
2009-02-11 08:12:00,2.45928,2.45928,2.45892,2.45892,22000000.0
2009-02-11 08:13:00,2.45896,2.45934,2.45896,2.4593,18000000.0
2009-02-11 08:14:00,2.45955,2.45966,2.45925,2.45928,33000000.0
2009-02-11 08:15:00,2.45922,2.45922,2.45817,2.45817,21000000.0
2009-02-11 08:16:00,2.4578,2.45823,2.45749,2.45823,21000000.0
2009-02-11 08:17:00,2.45905,2.46009,2.45905,2.46009,19000000.0
2009-02-11 08:18:00,2.45895,2.45895,2.45698,2.45773,17000000.0
2009-02-11 08:19:00,2.45718,2.45738,2.45609,2.45609,16000000.0
2009-02-11 08:20:00,2.456,2.45661,2.456,2.45661,13000000.0
2009-02-11 08:21:00,2.45493,2.45493,2.45392,2.45392,18000000.0
2009-02-11 08:22:00,2.45357,2.45425,2.45357,2.45402,26000000.0
2009-02-11 08:23:00,2.4544,2.45587,2.4544,2.45587,16000000.0
2009-02-11 08:24:00,2.45615,2.45619,2.45481,2.45492,28000000.0
2009-02-11 08:25:00,2.45567,2.45567,2.45512,2.45551,49000000.0
2009-02-11 08:26:00,2.45599,2.45599,2.45552,2.45552,14000000.0
2009-02-11 08:27:00,2.45566,2.45608,2.45566,2.45579,31000000.0
2009-02-11 08:28:00,2.45728,2.45749,2.45722,2.45724,28000000.0
2009-02-11 08:29:00,2.45718,2.45758,2.45703,2.45758,32000000.0
2009-02-11 08:30:00,2.45742,2.45764,2.45684,2.45764,28000000.0
2009-02-11 08:31:00,2.4584,2.46007,2.4584,2.46001,40000000.0
2009-02-11 08:32:00,2.45981,2.46006,2.45979,2.46001,51000000.0
2009-02-11 08:33:00,2.46018,2.4602,2.45994,2.45996,48000000.0
2009-02-11 08:34:00,2.45916,2.45916,2.45836,2.45836,49000000.0
2009-02-11 08:35:00,2.45852,2.45853,2.4582,2.45848,39000000.0
2009-02-11 08:36:00,2.45899,2.45944,2.45899,2.45909,12000000.0
2009-02-11 08:37:00,2.4591,2.45935,2.45904,2.45922,25000000.0
2009-02-11 08:38:00,2.45935,2.45946,2.45934,2.45942,21000000.0
2009-02-11 08:39:00,2.45933,2.45939,2.45932,2.45939,23000000.0
2009-02-11 08:40:00,2.45944,2.45983,2.45934,2.45934,36000000.0
2009-02-11 08:41:00,2.45923,2.45924,2.45907,2.45924,30000000.0
2009-02-11 08:42:00,2.45916,2.45916,2.45805,2.4587,17000000.0
2009-02-11 08:43:00,2.4587,2.45888,2.4587,2.45881,23000000.0
2009-02-11 08:44:00,2.45906,2.45964,2.45897,2.45964,17000000.0
2009-02-11 08:45:00,2.45982,2.45982,2.45908,2.45908,37000000.0
2009-02-11 08:46:00,2.45841,2.45849,2.4581,2.45849,23000000.0
2009-02-11 08:47:00,2.45858,2.45861,2.45829,2.4586,25000000.0
2009-02-11 08:48:00,2.45962,2.46007,2.459,2.459,36000000.0
2009-02-11 08:49:00,2.45869,2.45884,2.45855,2.45872,27000000.0
2009-02-11 08:50:00,2.45881,2.45887,2.45859,2.45859,56000000.0
2009-02-11 08:51:00,2.45847,2.45897,2.45784,2.45784,32000000.0
2009-02-11 08:52:00,2.45845,2.4595,2.45845,2.45903,39000000.0
2009-02-11 08:53:00,2.46087,2.46101,2.45995,2.4601,63000000.0
2009-02-11 08:54:00,2.46015,2.46024,2.45972,2.46024,42000000.0
2009-02-11 08:55:00,2.46021,2.46021,2.45934,2.45934,55000000.0
2009-02-11 08:56:00,2.45941,2.46074,2.45941,2.46074,21000000.0
2009-02-11 08:57:00,2.46044,2.4606,2.46042,2.46048,23000000.0
2009-02-11 08:58:00,2.46063,2.4614,2.46063,2.4614,18000000.0
2009-02-11 08:59:00,2.46166,2.46166,2.46114,2.46114,12000000.0
2009-02-11 09:00:00,2.46091,2.46093,2.46018,2.46093,26000000.0
2009-02-11 09:01:00,2.46109,2.46142,2.46087,2.46087,19000000.0
2009-02-11 09:02:00,2.46063,2.46161,2.46063,2.46141,15000000.0
2009-02-11 09:03:00,2.46102,2.46256,2.46102,2.46208,16000000.0
2009-02-11 09:04:00,2.46261,2.46281,2.46219,2.46281,22000000.0
2009-02-11 09:05:00,2.46502,2.46502,2.4648,2.46497,11000000.0
2009-02-11 09:06:00,2.46517,2.46541,2.46505,2.46541,31000000.0
2009-02-11 09:07:00,2.46272,2.46272,2.46154,2.4619,33000000.0
2009-02-11 09:08:00,2.4619,2.4619,2.45993,2.45993,17000000.0
2009-02-11 09:09:00,2.4594,2.45994,2.4594,2.45994,37000000.0
2009-02-11 09:10:00,2.46,2.46,2.45943,2.45946,31000000.0
2009-02-11 09:11:00,2.45943,2.45983,2.45943,2.45962,26000000.0
2009-02-11 09:12:00,2.45956,2.46011,2.45956,2.46011,41000000.0
2009-02-11 09:13:00,2.46018,2.46096,2.45991,2.46096,61000000.0
2009-02-11 09:14:00,2.46103,2.46103,2.45995,2.46057,57000000.0
2009-02-11 09:15:00,2.46182,2.46182,2.46119,2.46123,33000000.0
2009-02-11 09:16:00,2.46051,2.46064,2.45963,2.46064,39000000.0
2009-02-11 09:17:00,2.46066,2.46117,2.46066,2.46088,40000000.0
2009-02-11 09:18:00,2.4609,2.46201,2.46073,2.46168,68000000.0
2009-02-11 09:19:00,2.46116,2.46303,2.46106,2.46303,52000000.0
2009-02-11 09:20:00,2.46241,2.46241,2.46167,2.46181,37000000.0
2009-02-11 09:21:00,2.46133,2.46178,2.46121,2.46178,61000000.0
2009-02-11 09:22:00,2.46206,2.46217,2.46178,2.46196,63000000.0
2009-02-11 09:23:00,2.46196,2.46255,2.46196,2.4622,65000000.0
2009-02-11 09:24:00,2.46198,2.46375,2.46198,2.46375,47000000.0
2009-02-11 09:25:00,2.46378,2.46427,2.46358,2.46427,32000000.0
2009-02-11 09:26:00,2.46435,2.46468,2.4641,2.4641,29000000.0
2009-02-11 09:27:00,2.46376,2.4645,2.46376,2.46435,55000000.0
2009-02-11 09:28:00,2.46508,2.46508,2.46298,2.46298,46000000.0
2009-02-11 09:29:00,2.46224,2.46298,2.46224,2.46249,32000000.0
2009-02-11 09:30:00,2.46272,2.46351,2.46272,2.46289,24000000.0
2009-02-11 09:31:00,2.46294,2.46353,2.46294,2.46316,18000000.0
2009-02-11 09:32:00,2.46307,2.46417,2.46307,2.46401,35000000.0
2009-02-11 09:33:00,2.46438,2.46449,2.46436,2.46436,43000000.0
2009-02-11 09:34:00,2.46437,2.46446,2.46413,2.46446,31000000.0
2009-02-11 09:35:00,2.46423,2.46423,2.4637,2.46403,47000000.0
2009-02-11 09:36:00,2.46458,2.4649,2.46453,2.46453,34000000.0
2009-02-11 09:37:00,2.46468,2.46478,2.46404,2.46478,49000000.0
2009-02-11 09:38:00,2.4649,2.46614,2.4649,2.46614,37000000.0
2009-02-11 09:39:00,2.4667,2.46682,2.46485,2.46485,61000000.0
2009-02-11 09:40:00,2.46368,2.46448,2.46297,2.46297,46000000.0
2009-02-11 09:41:00,2.46133,2.46133,2.46074,2.46075,33000000.0
2009-02-11 09:42:00,2.46116,2.46144,2.4607,2.46144,60000000.0
2009-02-11 09:43:00,2.46152,2.46157,2.46099,2.46126,66000000.0
2009-02-11 09:44:00,2.46195,2.46267,2.46195,2.46267,21000000.0
2009-02-11 09:45:00,2.46215,2.46224,2.46167,2.46212,22000000.0
2009-02-11 09:46:00,2.46197,2.46199,2.46064,2.46146,30000000.0
2009-02-11 09:47:00,2.46142,2.46142,2.46043,2.46043,24000000.0
2009-02-11 09:48:00,2.46095,2.46095,2.46053,2.46081,34000000.0
2009-02-11 09:49:00,2.46104,2.4618,2.46104,2.4618,26000000.0
2009-02-11 09:50:00,2.46223,2.46275,2.46166,2.46275,34000000.0
2009-02-11 09:51:00,2.46271,2.46271,2.46258,2.46261,56000000.0
2009-02-11 09:52:00,2.46249,2.46266,2.46215,2.46266,38000000.0
2009-02-11 09:53:00,2.46283,2.46304,2.46256,2.46256,32000000.0
2009-02-11 09:54:00,2.4625,2.46265,2.46221,2.46221,36000000.0
2009-02-11 09:55:00,2.46274,2.46274,2.46209,2.46243,38000000.0
2009-02-11 09:56:00,2.46227,2.46227,2.4612,2.4612,38000000.0
2009-02-11 09:57:00,2.461,2.4615,2.46082,2.46087,30000000.0
2009-02-11 09:58:00,2.46136,2.46267,2.46136,2.46267,52000000.0
2009-02-11 09:59:00,2.46344,2.46344,2.46272,2.46317,32000000.0
2009-02-11 10:00:00,2.46247,2.46272,2.46245,2.46245,39000000.0
2009-02-11 10:01:00,2.4629,2.46447,2.4629,2.46447,44000000.0
2009-02-11 10:02:00,2.46487,2.46491,2.46436,2.46487,34000000.0
2009-02-11 10:03:00,2.46524,2.46606,2.46505,2.46572,47000000.0
2009-02-11 10:04:00,2.46596,2.46636,2.46589,2.46636,32000000.0
2009-02-11 10:05:00,2.46643,2.46705,2.46608,2.46705,32000000.0
2009-02-11 10:06:00,2.46746,2.46848,2.46746,2.46848,42000000.0
2009-02-11 10:07:00,2.46829,2.46869,2.46818,2.46818,51000000.0
2009-02-11 10:08:00,2.46814,2.46832,2.46795,2.46832,54000000.0
2009-02-11 10:09:00,2.46827,2.46866,2.46766,2.46766,53000000.0
2009-02-11 10:10:00,2.46857,2.47051,2.46857,2.46987,72000000.0
2009-02-11 10:11:00,2.47004,2.47004,2.46954,2.46954,61000000.0
2009-02-11 10:12:00,2.46884,2.46884,2.46865,2.46882,65000000.0
2009-02-11 10:13:00,2.46894,2.46894,2.46745,2.46745,56000000.0
2009-02-11 10:14:00,2.46716,2.4682,2.46716,2.4682,49000000.0
2009-02-11 10:15:00,2.46862,2.46913,2.46862,2.46913,46000000.0
2009-02-11 10:16:00,2.46843,2.46843,2.46795,2.46814,33000000.0
2009-02-11 10:17:00,2.46864,2.46949,2.46864,2.46949,37000000.0
2009-02-11 10:18:00,2.46908,2.46964,2.46908,2.46964,50000000.0
2009-02-11 10:19:00,2.46955,2.46961,2.46884,2.46884,59000000.0
2009-02-11 10:20:00,2.46862,2.46862,2.46819,2.46832,41000000.0
2009-02-11 10:21:00,2.46829,2.46861,2.46815,2.46817,44000000.0
2009-02-11 10:22:00,2.46833,2.46869,2.46833,2.46846,47000000.0
2009-02-11 10:23:00,2.46856,2.46911,2.46856,2.46884,58000000.0
2009-02-11 10:24:00,2.46912,2.46922,2.46876,2.46876,43000000.0
2009-02-11 10:25:00,2.46846,2.46869,2.46834,2.46855,60000000.0
2009-02-11 10:26:00,2.46757,2.46946,2.46757,2.46934,64000000.0
2009-02-11 10:27:00,2.46928,2.46928,2.46858,2.46892,54000000.0
2009-02-11 10:28:00,2.46886,2.46886,2.4673,2.46826,62000000.0
2009-02-11 10:29:00,2.46846,2.469,2.46818,2.46897,61000000.0
2009-02-11 10:30:00,2.46962,2.46962,2.46932,2.46937,36000000.0
2009-02-11 10:31:00,2.46903,2.46957,2.46901,2.46951,39000000.0
2009-02-11 10:32:00,2.46911,2.46927,2.46901,2.46927,44000000.0
2009-02-11 10:33:00,2.46857,2.46921,2.46838,2.46921,18000000.0
2009-02-11 10:34:00,2.46993,2.47089,2.46993,2.47047,20000000.0
2009-02-11 10:35:00,2.47066,2.47103,2.47065,2.47101,23000000.0
2009-02-11 10:36:00,2.47065,2.47107,2.4686,2.4686,32000000.0
2009-02-11 10:37:00,2.46874,2.46969,2.46874,2.46928,30000000.0
2009-02-11 10:38:00,2.46843,2.46854,2.46692,2.46854,26000000.0
2009-02-11 10:39:00,2.46882,2.46969,2.46868,2.46969,29000000.0
2009-02-11 10:40:00,2.47003,2.47106,2.47003,2.47009,19000000.0
2009-02-11 10:41:00,2.47018,2.47028,2.47014,2.47027,29000000.0
2009-02-11 10:42:00,2.47065,2.47095,2.4706,2.47073,38000000.0
2009-02-11 10:43:00,2.47042,2.47042,2.46969,2.47002,27000000.0
2009-02-11 10:44:00,2.4701,2.47062,2.4701,2.47062,26000000.0
2009-02-11 10:45:00,2.47058,2.47071,2.47035,2.47035,27000000.0
2009-02-11 10:46:00,2.47033,2.47089,2.47011,2.47089,35000000.0
2009-02-11 10:47:00,2.4706,2.47061,2.47011,2.47011,23000000.0
2009-02-11 10:48:00,2.47034,2.47062,2.47009,2.47045,44000000.0
2009-02-11 10:49:00,2.47077,2.47111,2.47076,2.47111,36000000.0
2009-02-11 10:50:00,2.47055,2.4707,2.47046,2.47064,47000000.0
2009-02-11 10:51:00,2.47017,2.47063,2.4689,2.4689,45000000.0
2009-02-11 10:52:00,2.46964,2.4701,2.46961,2.46985,33000000.0
2009-02-11 10:53:00,2.47056,2.47077,2.47012,2.47012,46000000.0
2009-02-11 10:54:00,2.4699,2.4699,2.46963,2.46981,35000000.0
2009-02-11 10:55:00,2.47012,2.47192,2.47012,2.47192,37000000.0
2009-02-11 10:56:00,2.4715,2.4715,2.47077,2.47097,33000000.0
2009-02-11 10:57:00,2.47097,2.47097,2.47048,2.47055,33000000.0
2009-02-11 10:58:00,2.47157,2.47157,2.47126,2.47126,26000000.0
2009-02-11 10:59:00,2.47083,2.47083,2.47027,2.47033,47000000.0
2009-02-11 11:00:00,2.47052,2.47069,2.4704,2.47061,39000000.0
2009-02-11 11:01:00,2.47048,2.47116,2.47045,2.47116,45000000.0
2009-02-11 11:02:00,2.47048,2.47048,2.46991,2.47007,17000000.0
2009-02-11 11:03:00,2.46992,2.47024,2.46971,2.47024,37000000.0
2009-02-11 11:04:00,2.47005,2.47005,2.46936,2.46957,40000000.0
2009-02-11 11:05:00,2.46989,2.47042,2.46961,2.47042,18000000.0
2009-02-11 11:06:00,2.47066,2.47102,2.47066,2.47081,19000000.0
2009-02-11 11:07:00,2.47044,2.47098,2.47044,2.47091,30000000.0
2009-02-11 11:08:00,2.47166,2.47192,2.47166,2.47183,30000000.0
2009-02-11 11:09:00,2.4717,2.47209,2.47166,2.47167,45000000.0
2009-02-11 11:10:00,2.47151,2.47203,2.47151,2.47203,35000000.0
2009-02-11 11:11:00,2.4716,2.47294,2.4716,2.47294,46000000.0
2009-02-11 11:12:00,2.47402,2.47676,2.47402,2.47676,55000000.0
2009-02-11 11:13:00,2.47766,2.48042,2.47739,2.48042,59000000.0
2009-02-11 11:14:00,2.48192,2.48304,2.48188,2.48188,41000000.0
2009-02-11 11:15:00,2.4805,2.4807,2.4781,2.4781,34000000.0
2009-02-11 11:16:00,2.47661,2.47773,2.47637,2.47773,20000000.0
2009-02-11 11:17:00,2.47588,2.47588,2.47434,2.47434,57000000.0
2009-02-11 11:18:00,2.47525,2.47697,2.47525,2.47697,44000000.0
2009-02-11 11:19:00,2.47747,2.47903,2.47747,2.47861,63000000.0
2009-02-11 11:20:00,2.47813,2.47861,2.47796,2.47861,43000000.0
2009-02-11 11:21:00,2.47845,2.47845,2.47701,2.47701,34000000.0
2009-02-11 11:22:00,2.47734,2.4788,2.47698,2.4788,56000000.0
2009-02-11 11:23:00,2.47925,2.47932,2.47881,2.47932,43000000.0
2009-02-11 11:24:00,2.47939,2.48009,2.4786,2.47929,53000000.0
2009-02-11 11:25:00,2.47923,2.47939,2.47893,2.47893,29000000.0
2009-02-11 11:26:00,2.47903,2.47903,2.47734,2.47734,41000000.0
2009-02-11 11:27:00,2.47611,2.47611,2.47523,2.47523,34000000.0
2009-02-11 11:28:00,2.47501,2.47543,2.47501,2.47535,36000000.0
2009-02-11 11:29:00,2.47558,2.47572,2.47548,2.47553,43000000.0
2009-02-11 11:30:00,2.47545,2.47545,2.47357,2.47357,24000000.0
2009-02-11 11:31:00,2.47292,2.47292,2.47028,2.47186,34000000.0
2009-02-11 11:32:00,2.4716,2.4716,2.47107,2.47139,46000000.0
2009-02-11 11:33:00,2.4725,2.47415,2.4725,2.47367,41000000.0
2009-02-11 11:34:00,2.4733,2.47337,2.47289,2.47316,28000000.0
2009-02-11 11:35:00,2.47299,2.47302,2.47254,2.47302,44000000.0
2009-02-11 11:36:00,2.47407,2.4744,2.47403,2.4744,48000000.0
2009-02-11 11:37:00,2.47429,2.47429,2.47323,2.47323,50000000.0
2009-02-11 11:38:00,2.4728,2.4728,2.47229,2.47229,37000000.0
2009-02-11 11:39:00,2.47233,2.47342,2.47233,2.47342,52000000.0
2009-02-11 11:40:00,2.47364,2.47364,2.47233,2.47237,27000000.0
2009-02-11 11:41:00,2.47161,2.47161,2.47,2.47,49000000.0
2009-02-11 11:42:00,2.46967,2.47012,2.46905,2.46905,22000000.0
2009-02-11 11:43:00,2.46844,2.46863,2.46711,2.46711,45000000.0
2009-02-11 11:44:00,2.46669,2.46792,2.46651,2.46792,42000000.0
2009-02-11 11:45:00,2.46827,2.46856,2.46827,2.46836,41000000.0
2009-02-11 11:46:00,2.46799,2.46801,2.46668,2.46668,38000000.0
2009-02-11 11:47:00,2.46757,2.46935,2.46757,2.46935,22000000.0
2009-02-11 11:48:00,2.4692,2.4692,2.46889,2.46889,27000000.0
2009-02-11 11:49:00,2.46831,2.46835,2.46761,2.46761,41000000.0
2009-02-11 11:50:00,2.46732,2.46732,2.46684,2.46684,44000000.0
2009-02-11 11:51:00,2.4669,2.46741,2.4669,2.46699,37000000.0
2009-02-11 11:52:00,2.46653,2.4668,2.46648,2.46653,37000000.0
2009-02-11 11:53:00,2.46699,2.46699,2.46662,2.46662,33000000.0
2009-02-11 11:54:00,2.46663,2.46725,2.46654,2.46725,37000000.0
2009-02-11 11:55:00,2.46708,2.46749,2.46684,2.46749,38000000.0
2009-02-11 11:56:00,2.4677,2.4677,2.46716,2.46716,51000000.0
2009-02-11 11:57:00,2.46696,2.46933,2.46696,2.46835,29000000.0
2009-02-11 11:58:00,2.46796,2.4682,2.46778,2.4682,31000000.0
2009-02-11 11:59:00,2.46801,2.46824,2.46737,2.46737,51000000.0
2009-02-11 12:00:00,2.46781,2.46816,2.46779,2.46806,23000000.0
2009-02-11 12:01:00,2.46858,2.47093,2.46858,2.46994,24000000.0
2009-02-11 12:02:00,2.47,2.47022,2.4697,2.4697,34000000.0
2009-02-11 12:03:00,2.469,2.46924,2.46875,2.46924,36000000.0
2009-02-11 12:04:00,2.46919,2.46919,2.46826,2.46826,33000000.0
2009-02-11 12:05:00,2.4677,2.46859,2.4677,2.4683,26000000.0
2009-02-11 12:06:00,2.46893,2.47114,2.46893,2.47114,15000000.0
2009-02-11 12:07:00,2.47128,2.47139,2.47079,2.47093,23000000.0
2009-02-11 12:08:00,2.47101,2.47106,2.47081,2.47091,37000000.0
2009-02-11 12:09:00,2.47092,2.47149,2.47092,2.47149,11000000.0
2009-02-11 12:10:00,2.47112,2.47145,2.47104,2.47104,25000000.0
2009-02-11 12:11:00,2.47178,2.47178,2.47124,2.47154,33000000.0
2009-02-11 12:12:00,2.47155,2.47174,2.47129,2.47168,31000000.0
2009-02-11 12:13:00,2.47171,2.47219,2.47114,2.47114,24000000.0
2009-02-11 12:14:00,2.47014,2.47204,2.47014,2.47078,36000000.0
2009-02-11 12:15:00,2.4694,2.4694,2.46902,2.46907,29000000.0
2009-02-11 12:16:00,2.46939,2.4694,2.46892,2.46892,30000000.0
2009-02-11 12:17:00,2.46876,2.46891,2.46756,2.46756,41000000.0
2009-02-11 12:18:00,2.46755,2.46823,2.46755,2.46823,43000000.0
2009-02-11 12:19:00,2.46836,2.46841,2.46757,2.46757,37000000.0
2009-02-11 12:20:00,2.4675,2.4677,2.46724,2.46724,40000000.0
2009-02-11 12:21:00,2.46719,2.4675,2.46717,2.46717,61000000.0
2009-02-11 12:22:00,2.46722,2.46729,2.4672,2.46723,24000000.0
2009-02-11 12:23:00,2.46736,2.46736,2.46636,2.46636,23000000.0
2009-02-11 12:24:00,2.46632,2.46634,2.46606,2.46612,30000000.0
2009-02-11 12:25:00,2.46644,2.46668,2.46592,2.46668,22000000.0
2009-02-11 12:26:00,2.46728,2.46773,2.46728,2.46773,32000000.0
2009-02-11 12:27:00,2.46771,2.46771,2.46689,2.46722,25000000.0
2009-02-11 12:28:00,2.46721,2.46721,2.46601,2.46631,58000000.0
2009-02-11 12:29:00,2.46641,2.46791,2.46533,2.46555,71000000.0
2009-02-11 12:30:00,2.46493,2.46748,2.4644,2.4673,47000000.0
2009-02-11 12:31:00,2.46739,2.4683,2.46739,2.46819,55000000.0
2009-02-11 12:32:00,2.46848,2.47075,2.46848,2.46953,32000000.0
2009-02-11 12:33:00,2.46947,2.47067,2.4694,2.4694,40000000.0
2009-02-11 12:34:00,2.46848,2.47102,2.46845,2.47093,14000000.0
2009-02-11 12:35:00,2.4692,2.4692,2.4679,2.4679,20000000.0
2009-02-11 12:36:00,2.46799,2.46836,2.46799,2.46801,36000000.0
2009-02-11 12:37:00,2.46773,2.46793,2.4673,2.4673,22000000.0
2009-02-11 12:38:00,2.46724,2.46772,2.46722,2.46772,12000000.0
2009-02-11 12:39:00,2.46767,2.46767,2.46691,2.46693,20000000.0
2009-02-11 12:40:00,2.46719,2.46733,2.46702,2.46702,16000000.0
2009-02-11 12:41:00,2.46706,2.46745,2.46706,2.46745,10000000.0
2009-02-11 12:42:00,2.46692,2.46741,2.46692,2.46739,26000000.0
2009-02-11 12:43:00,2.46744,2.46744,2.46672,2.46672,9000000.0
2009-02-11 12:44:00,2.46734,2.46982,2.46734,2.46982,21000000.0
2009-02-11 12:45:00,2.46986,2.47076,2.46986,2.47014,30000000.0
2009-02-11 12:46:00,2.46919,2.46925,2.46912,2.46925,41000000.0
2009-02-11 12:47:00,2.4697,2.46986,2.46953,2.46953,26000000.0
2009-02-11 12:48:00,2.46949,2.46949,2.46867,2.46867,27000000.0
2009-02-11 12:49:00,2.46838,2.46847,2.46824,2.46847,36000000.0
2009-02-11 12:50:00,2.46876,2.46876,2.4681,2.46826,34000000.0
2009-02-11 12:51:00,2.4683,2.4683,2.46744,2.46764,25000000.0
2009-02-11 12:52:00,2.46732,2.46929,2.46732,2.46876,26000000.0
2009-02-11 12:53:00,2.46828,2.46859,2.46799,2.46799,16000000.0
2009-02-11 12:54:00,2.46763,2.46955,2.46763,2.46947,28000000.0
2009-02-11 12:55:00,2.47025,2.47111,2.47025,2.47103,29000000.0
2009-02-11 12:56:00,2.4716,2.47202,2.47146,2.47146,30000000.0
2009-02-11 12:57:00,2.47165,2.47177,2.47136,2.47149,26000000.0
2009-02-11 12:58:00,2.47151,2.47151,2.47042,2.4705,14000000.0
2009-02-11 12:59:00,2.47015,2.47015,2.46797,2.46797,32000000.0
2009-02-11 13:00:00,2.46747,2.46817,2.46747,2.46817,20000000.0
2009-02-11 13:01:00,2.46774,2.46774,2.46687,2.46759,31000000.0
2009-02-11 13:02:00,2.46844,2.46873,2.4678,2.4678,12000000.0
2009-02-11 13:03:00,2.46732,2.46732,2.4667,2.4667,21000000.0
2009-02-11 13:04:00,2.46677,2.46677,2.46619,2.46619,7000000.0
2009-02-11 13:05:00,2.46584,2.46681,2.46584,2.46657,17000000.0
2009-02-11 13:06:00,2.46642,2.46665,2.46642,2.46665,22000000.0
2009-02-11 13:07:00,2.46727,2.4675,2.46727,2.4675,17000000.0
2009-02-11 13:08:00,2.46779,2.46856,2.46779,2.46835,37000000.0
2009-02-11 13:09:00,2.46886,2.46933,2.46886,2.46933,33000000.0
2009-02-11 13:10:00,2.47,2.47,2.46929,2.46929,32000000.0
2009-02-11 13:11:00,2.46923,2.4696,2.46923,2.46937,21000000.0
2009-02-11 13:12:00,2.47121,2.47186,2.47121,2.47139,7000000.0
2009-02-11 13:13:00,2.47009,2.47073,2.46983,2.47038,11000000.0
2009-02-11 13:14:00,2.4702,2.47026,2.47009,2.47026,33000000.0
2009-02-11 13:15:00,2.47001,2.47001,2.46912,2.46912,25000000.0
2009-02-11 13:16:00,2.46917,2.46917,2.46892,2.46892,20000000.0
2009-02-11 13:17:00,2.46904,2.46904,2.46733,2.46733,19000000.0
2009-02-11 13:18:00,2.46673,2.46702,2.46657,2.46695,41000000.0
2009-02-11 13:19:00,2.46667,2.46695,2.46649,2.46649,36000000.0
2009-02-11 13:20:00,2.46709,2.4694,2.46709,2.46872,36000000.0
2009-02-11 13:21:00,2.46848,2.46978,2.46848,2.46904,54000000.0
2009-02-11 13:22:00,2.4699,2.47053,2.4699,2.47006,41000000.0
2009-02-11 13:23:00,2.46975,2.46975,2.46933,2.46934,11000000.0
2009-02-11 13:24:00,2.46832,2.47063,2.46795,2.47063,23000000.0
2009-02-11 13:25:00,2.47049,2.47049,2.4691,2.4691,25000000.0
2009-02-11 13:26:00,2.4694,2.47043,2.4694,2.47019,20000000.0
2009-02-11 13:27:00,2.47016,2.47016,2.46953,2.46995,32000000.0
2009-02-11 13:28:00,2.47036,2.47036,2.46956,2.46967,26000000.0
2009-02-11 13:29:00,2.46992,2.47121,2.46992,2.47116,25000000.0
2009-02-11 13:30:00,2.47074,2.47092,2.47051,2.47074,16000000.0
2009-02-11 13:31:00,2.47018,2.47038,2.46975,2.47007,21000000.0
2009-02-11 13:32:00,2.46992,2.4708,2.46992,2.4708,28000000.0
2009-02-11 13:33:00,2.47017,2.47017,2.46799,2.46799,18000000.0
2009-02-11 13:34:00,2.46695,2.46723,2.46695,2.467,35000000.0
2009-02-11 13:35:00,2.4673,2.46772,2.46729,2.46755,10000000.0
2009-02-11 13:36:00,2.46727,2.46727,2.46666,2.46666,40000000.0
2009-02-11 13:37:00,2.46699,2.46937,2.46699,2.46937,22000000.0
2009-02-11 13:38:00,2.4698,2.4698,2.46887,2.46923,39000000.0
2009-02-11 13:39:00,2.46915,2.4694,2.46879,2.46879,32000000.0
2009-02-11 13:40:00,2.4683,2.4687,2.4683,2.46861,35000000.0
2009-02-11 13:41:00,2.46856,2.46856,2.46766,2.46766,27000000.0
2009-02-11 13:42:00,2.46783,2.46818,2.46783,2.46789,32000000.0
2009-02-11 13:43:00,2.4678,2.4681,2.46753,2.4681,26000000.0
2009-02-11 13:44:00,2.46795,2.46812,2.46757,2.46788,25000000.0
2009-02-11 13:45:00,2.46826,2.46942,2.46826,2.46942,21000000.0
2009-02-11 13:46:00,2.4689,2.46892,2.46815,2.4689,13000000.0
2009-02-11 13:47:00,2.46888,2.46906,2.46883,2.46883,22000000.0
2009-02-11 13:48:00,2.46897,2.46899,2.46879,2.46879,21000000.0
2009-02-11 13:49:00,2.46847,2.46879,2.46843,2.46862,24000000.0
2009-02-11 13:50:00,2.4687,2.46882,2.46863,2.46882,27000000.0
2009-02-11 13:51:00,2.46869,2.46885,2.46814,2.46814,27000000.0
2009-02-11 13:52:00,2.46816,2.46978,2.46816,2.46963,31000000.0
2009-02-11 13:53:00,2.4698,2.46984,2.46968,2.46971,31000000.0
2009-02-11 13:54:00,2.46947,2.46947,2.46864,2.46864,28000000.0
2009-02-11 13:55:00,2.46927,2.47008,2.46927,2.47008,33000000.0
2009-02-11 13:56:00,2.46959,2.46959,2.46904,2.46904,23000000.0
2009-02-11 13:57:00,2.46888,2.46954,2.46888,2.46916,19000000.0
2009-02-11 13:58:00,2.47063,2.47248,2.47063,2.47248,30000000.0
2009-02-11 13:59:00,2.47308,2.47308,2.47219,2.47259,39000000.0
2009-02-11 14:00:00,2.47318,2.474,2.47318,2.47399,30000000.0
2009-02-11 14:01:00,2.47453,2.47487,2.4734,2.4734,16000000.0
2009-02-11 14:02:00,2.47322,2.47345,2.4729,2.47345,34000000.0
2009-02-11 14:03:00,2.47378,2.47425,2.47378,2.47425,24000000.0
2009-02-11 14:04:00,2.47394,2.47394,2.47338,2.4738,20000000.0
2009-02-11 14:05:00,2.4737,2.47387,2.47331,2.47387,31000000.0
2009-02-11 14:06:00,2.47346,2.47346,2.47273,2.47293,28000000.0
2009-02-11 14:07:00,2.47303,2.47303,2.47274,2.4728,32000000.0
2009-02-11 14:08:00,2.47255,2.47255,2.47163,2.47179,22000000.0
2009-02-11 14:09:00,2.47186,2.47335,2.47186,2.47308,15000000.0
2009-02-11 14:10:00,2.473,2.47339,2.473,2.47304,24000000.0
2009-02-11 14:11:00,2.47323,2.47337,2.47323,2.47331,22000000.0
2009-02-11 14:12:00,2.47268,2.47268,2.47231,2.47254,17000000.0
2009-02-11 14:13:00,2.47264,2.47276,2.47257,2.47257,19000000.0
2009-02-11 14:14:00,2.47237,2.47263,2.4723,2.47255,22000000.0
2009-02-11 14:15:00,2.47259,2.47263,2.47233,2.47233,26000000.0
2009-02-11 14:16:00,2.47227,2.4723,2.47194,2.47201,10000000.0
2009-02-11 14:17:00,2.47261,2.47261,2.47224,2.47246,8000000.0
2009-02-11 14:18:00,2.47208,2.47277,2.47208,2.47277,13000000.0
2009-02-11 14:19:00,2.47272,2.47272,2.47237,2.47262,29000000.0
2009-02-11 14:20:00,2.47216,2.47216,2.47136,2.47163,15000000.0
2009-02-11 14:21:00,2.47196,2.47196,2.47139,2.47139,18000000.0
2009-02-11 14:22:00,2.47134,2.47187,2.47116,2.47187,10000000.0
2009-02-11 14:23:00,2.47222,2.47222,2.47156,2.47156,24000000.0
2009-02-11 14:24:00,2.47135,2.47162,2.47134,2.47162,17000000.0
2009-02-11 14:25:00,2.47209,2.47275,2.47209,2.47243,31000000.0
2009-02-11 14:26:00,2.47217,2.47253,2.47217,2.47253,14000000.0
2009-02-11 14:27:00,2.47296,2.47353,2.47296,2.47315,14000000.0
2009-02-11 14:28:00,2.47317,2.47353,2.47317,2.47317,9000000.0
2009-02-11 14:29:00,2.4739,2.47431,2.47131,2.47131,7000000.0
2009-02-11 14:30:00,2.47121,2.47346,2.47121,2.47306,17000000.0
2009-02-11 14:31:00,2.47345,2.47345,2.47288,2.47288,21000000.0
2009-02-11 14:32:00,2.47239,2.47239,2.4718,2.4718,8000000.0
2009-02-11 14:33:00,2.47229,2.47237,2.472,2.47218,10000000.0
2009-02-11 14:34:00,2.4727,2.47335,2.4727,2.47312,11000000.0
2009-02-11 14:35:00,2.47311,2.47311,2.47254,2.47256,7000000.0
2009-02-11 14:36:00,2.47247,2.47289,2.47243,2.47243,8000000.0
2009-02-11 14:37:00,2.47221,2.47292,2.47204,2.47292,11000000.0
2009-02-11 14:38:00,2.47297,2.47297,2.47272,2.47272,7000000.0
2009-02-11 14:39:00,2.47265,2.47265,2.4722,2.47249,8000000.0
2009-02-11 14:40:00,2.47257,2.47334,2.47257,2.47334,8000000.0
2009-02-11 14:41:00,2.47308,2.47323,2.47298,2.47302,10000000.0
2009-02-11 14:42:00,2.47254,2.47282,2.4723,2.47271,9000000.0
2009-02-11 14:43:00,2.47274,2.47274,2.47198,2.4724,8000000.0
2009-02-11 14:44:00,2.47301,2.47324,2.47288,2.4732,8000000.0
2009-02-11 14:45:00,2.4731,2.47322,2.47301,2.47301,7000000.0
2009-02-11 14:46:00,2.47356,2.4736,2.47308,2.47313,9000000.0
2009-02-11 14:47:00,2.47278,2.47328,2.47277,2.47319,8000000.0
2009-02-11 14:48:00,2.47316,2.47329,2.4727,2.47287,8000000.0
2009-02-11 14:49:00,2.47229,2.47233,2.472,2.4722,9000000.0
2009-02-11 14:50:00,2.47235,2.47254,2.4719,2.4719,7000000.0
2009-02-11 14:51:00,2.47221,2.47221,2.47167,2.47191,10000000.0
2009-02-11 14:52:00,2.47249,2.47362,2.47249,2.4733,7000000.0
2009-02-11 14:53:00,2.47299,2.47299,2.47229,2.47236,7000000.0
2009-02-11 14:54:00,2.47221,2.47297,2.47221,2.47292,8000000.0
2009-02-11 14:55:00,2.47287,2.4732,2.47271,2.4732,7000000.0
2009-02-11 14:56:00,2.47393,2.47418,2.47385,2.47385,8000000.0
2009-02-11 14:57:00,2.47381,2.47381,2.47332,2.47337,7000000.0
2009-02-11 14:58:00,2.47343,2.47343,2.47319,2.47335,8000000.0
2009-02-11 14:59:00,2.47297,2.47297,2.47213,2.47213,8000000.0
2009-02-11 15:00:00,2.47215,2.47215,2.47099,2.47099,7000000.0
2009-02-11 15:01:00,2.47093,2.47102,2.47087,2.47098,8000000.0
2009-02-11 15:02:00,2.47085,2.47085,2.47034,2.47077,7000000.0
2009-02-11 15:03:00,2.47019,2.47019,2.46988,2.46997,7000000.0
2009-02-11 15:04:00,2.46922,2.4693,2.46904,2.46909,8000000.0
2009-02-11 15:05:00,2.46807,2.4686,2.46792,2.4686,7000000.0
2009-02-11 15:06:00,2.46831,2.46851,2.46773,2.46773,8000000.0
2009-02-11 15:07:00,2.46696,2.46696,2.46596,2.46596,11000000.0
2009-02-11 15:08:00,2.46595,2.4666,2.46585,2.4666,8000000.0
2009-02-11 15:09:00,2.46673,2.46779,2.46669,2.46779,7000000.0
2009-02-11 15:10:00,2.46817,2.4698,2.46817,2.46882,7000000.0
2009-02-11 15:11:00,2.46907,2.46916,2.46863,2.46863,11000000.0
2009-02-11 15:12:00,2.46857,2.4687,2.46835,2.4684,10000000.0
2009-02-11 15:13:00,2.46841,2.46869,2.46839,2.46839,9000000.0
2009-02-11 15:14:00,2.46806,2.46806,2.46735,2.46746,10000000.0
2009-02-11 15:15:00,2.46769,2.46784,2.46757,2.46779,8000000.0
2009-02-11 15:16:00,2.46835,2.46944,2.46835,2.46923,9000000.0
2009-02-11 15:17:00,2.46928,2.47008,2.46928,2.46999,9000000.0
2009-02-11 15:18:00,2.46958,2.46958,2.46886,2.46894,8000000.0
2009-02-11 15:19:00,2.46911,2.47022,2.46911,2.47011,7000000.0
2009-02-11 15:20:00,2.47024,2.47024,2.46961,2.46989,9000000.0
2009-02-11 15:21:00,2.47041,2.47041,2.46838,2.46838,8000000.0
2009-02-11 15:22:00,2.46797,2.46804,2.46775,2.46778,9000000.0
2009-02-11 15:23:00,2.46764,2.46779,2.46693,2.46693,8000000.0
2009-02-11 15:24:00,2.46572,2.46575,2.46526,2.46526,8000000.0
2009-02-11 15:25:00,2.46644,2.46674,2.46557,2.46557,7000000.0
2009-02-11 15:26:00,2.46514,2.4667,2.46514,2.4667,7000000.0
2009-02-11 15:27:00,2.46681,2.46681,2.46628,2.46641,7000000.0
2009-02-11 15:28:00,2.46686,2.46728,2.4666,2.46705,11000000.0
2009-02-11 15:29:00,2.46667,2.46667,2.46592,2.46638,7000000.0
2009-02-11 15:30:00,2.46684,2.46765,2.46684,2.46691,9000000.0
2009-02-11 15:31:00,2.46738,2.46915,2.46738,2.46915,9000000.0
2009-02-11 15:32:00,2.47014,2.4709,2.46842,2.46842,10000000.0
2009-02-11 15:33:00,2.46829,2.46839,2.46815,2.46818,8000000.0
2009-02-11 15:34:00,2.46889,2.47143,2.46889,2.47143,9000000.0
2009-02-11 15:35:00,2.47137,2.47137,2.4697,2.4697,7000000.0
2009-02-11 15:36:00,2.46951,2.47009,2.46939,2.47009,7000000.0
2009-02-11 15:37:00,2.46932,2.46932,2.46718,2.46746,8000000.0
2009-02-11 15:38:00,2.46489,2.46672,2.46489,2.46563,7000000.0
2009-02-11 15:39:00,2.4655,2.4655,2.46497,2.46525,10000000.0
2009-02-11 15:40:00,2.46535,2.46535,2.46408,2.46408,9000000.0
2009-02-11 15:41:00,2.46369,2.46369,2.46283,2.46283,11000000.0
2009-02-11 15:42:00,2.46299,2.46318,2.46281,2.46299,8000000.0
2009-02-11 15:43:00,2.46274,2.46288,2.46258,2.46278,8000000.0
2009-02-11 15:44:00,2.46255,2.4626,2.46227,2.4626,8000000.0
2009-02-11 15:45:00,2.46274,2.46278,2.46202,2.46278,8000000.0
2009-02-11 15:46:00,2.46264,2.46322,2.46264,2.46322,10000000.0
2009-02-11 15:47:00,2.46464,2.4652,2.46464,2.46514,7000000.0
2009-02-11 15:48:00,2.4656,2.46565,2.46514,2.46527,7000000.0
2009-02-11 15:49:00,2.46453,2.46453,2.46247,2.46247,8000000.0
2009-02-11 15:50:00,2.46269,2.46269,2.46062,2.46245,8000000.0
2009-02-11 15:51:00,2.46308,2.46318,2.46272,2.46318,9000000.0
2009-02-11 15:52:00,2.46345,2.46434,2.46345,2.46418,7000000.0
2009-02-11 15:53:00,2.46374,2.46402,2.46368,2.46402,7000000.0
2009-02-11 15:54:00,2.46366,2.46435,2.46342,2.46435,11000000.0
2009-02-11 15:55:00,2.46508,2.46514,2.46404,2.4641,9000000.0
2009-02-11 15:56:00,2.46353,2.4639,2.46353,2.46358,7000000.0
2009-02-11 15:57:00,2.46434,2.46434,2.46321,2.46371,10000000.0
2009-02-11 15:58:00,2.46478,2.46518,2.46418,2.46422,10000000.0
2009-02-11 15:59:00,2.46375,2.46375,2.46069,2.46069,7000000.0
2009-02-11 16:00:00,2.46223,2.46241,2.46206,2.46241,7000000.0
2009-02-11 16:01:00,2.46228,2.46228,2.46142,2.4619,9000000.0
2009-02-11 16:02:00,2.46187,2.46278,2.46184,2.46184,8000000.0
2009-02-11 16:03:00,2.46077,2.46094,2.46015,2.46051,11000000.0
2009-02-11 16:04:00,2.46044,2.46124,2.45997,2.46124,8000000.0
2009-02-11 16:05:00,2.46219,2.46219,2.46154,2.46205,9000000.0
2009-02-11 16:06:00,2.46113,2.46113,2.46013,2.46052,10000000.0
2009-02-11 16:07:00,2.4609,2.46092,2.45952,2.45952,10000000.0
2009-02-11 16:08:00,2.45876,2.45877,2.45824,2.45877,8000000.0
2009-02-11 16:09:00,2.4584,2.45877,2.45825,2.45877,7000000.0
2009-02-11 16:10:00,2.45929,2.4597,2.45922,2.45951,7000000.0
2009-02-11 16:11:00,2.45887,2.45973,2.4583,2.4583,10000000.0
2009-02-11 16:12:00,2.45955,2.46019,2.4591,2.4591,9000000.0
2009-02-11 16:13:00,2.45876,2.45876,2.45828,2.45828,7000000.0
2009-02-11 16:14:00,2.45987,2.4606,2.45987,2.46057,11000000.0
2009-02-11 16:15:00,2.46137,2.46348,2.46137,2.46348,7000000.0
2009-02-11 16:16:00,2.46489,2.46489,2.46347,2.46347,7000000.0
2009-02-11 16:17:00,2.46361,2.46361,2.46158,2.46158,11000000.0
2009-02-11 16:18:00,2.46157,2.46272,2.46141,2.46272,11000000.0
2009-02-11 16:19:00,2.46375,2.4638,2.46322,2.4638,11000000.0
2009-02-11 16:20:00,2.46266,2.46266,2.46216,2.46216,9000000.0
2009-02-11 16:21:00,2.4622,2.46252,2.46205,2.46205,9000000.0
2009-02-11 16:22:00,2.46184,2.46189,2.46142,2.46173,8000000.0
2009-02-11 16:23:00,2.4612,2.4616,2.4612,2.4616,8000000.0
2009-02-11 16:24:00,2.4627,2.4627,2.46181,2.46181,10000000.0
2009-02-11 16:25:00,2.46251,2.46251,2.46207,2.46217,7000000.0
2009-02-11 16:26:00,2.46274,2.46326,2.46259,2.46305,7000000.0
2009-02-11 16:27:00,2.46165,2.46165,2.46084,2.46084,11000000.0
2009-02-11 16:28:00,2.46119,2.4621,2.46117,2.46117,11000000.0
2009-02-11 16:29:00,2.46093,2.46142,2.46093,2.46142,7000000.0
2009-02-11 16:30:00,2.46205,2.46217,2.46171,2.46175,8000000.0
2009-02-11 16:31:00,2.46153,2.4623,2.46153,2.4623,7000000.0
2009-02-11 16:32:00,2.46224,2.46245,2.46208,2.46245,8000000.0
2009-02-11 16:33:00,2.4618,2.46206,2.46155,2.46206,11000000.0
2009-02-11 16:34:00,2.4618,2.4618,2.46138,2.46145,8000000.0
2009-02-11 16:35:00,2.46154,2.46211,2.46154,2.46211,7000000.0
2009-02-11 16:36:00,2.463,2.46377,2.462,2.462,8000000.0
2009-02-11 16:37:00,2.46076,2.46076,2.45856,2.45867,8000000.0
2009-02-11 16:38:00,2.45912,2.45971,2.45861,2.45971,7000000.0
2009-02-11 16:39:00,2.46144,2.46144,2.46038,2.46038,8000000.0
2009-02-11 16:40:00,2.46018,2.46025,2.45988,2.45988,11000000.0
2009-02-11 16:41:00,2.46121,2.4618,2.4602,2.4602,10000000.0
2009-02-11 16:42:00,2.45991,2.46082,2.45991,2.46082,7000000.0
2009-02-11 16:43:00,2.46155,2.46196,2.46155,2.46163,7000000.0
2009-02-11 16:44:00,2.46117,2.46117,2.45978,2.45987,7000000.0
2009-02-11 16:45:00,2.45953,2.45981,2.45902,2.45981,11000000.0
2009-02-11 16:46:00,2.45994,2.45994,2.45822,2.45833,11000000.0
2009-02-11 16:47:00,2.45838,2.45838,2.45713,2.4572,7000000.0
2009-02-11 16:48:00,2.45762,2.45762,2.45622,2.45622,10000000.0
2009-02-11 16:49:00,2.45575,2.45575,2.45487,2.45533,8000000.0
2009-02-11 16:50:00,2.45518,2.45555,2.45457,2.45457,8000000.0
2009-02-11 16:51:00,2.45568,2.45878,2.45568,2.45878,9000000.0
2009-02-11 16:52:00,2.46034,2.46102,2.46034,2.46061,7000000.0
2009-02-11 16:53:00,2.46104,2.46132,2.46079,2.46079,8000000.0
2009-02-11 16:54:00,2.46271,2.46434,2.46271,2.46429,7000000.0
2009-02-11 16:55:00,2.4649,2.46548,2.46413,2.46413,11000000.0
2009-02-11 16:56:00,2.46353,2.46586,2.46319,2.46586,11000000.0
2009-02-11 16:57:00,2.46502,2.46502,2.46367,2.46381,7000000.0
2009-02-11 16:58:00,2.4635,2.4635,2.4619,2.4619,8000000.0
2009-02-11 16:59:00,2.46046,2.46248,2.46046,2.46183,7000000.0
2009-02-11 17:00:00,2.46229,2.46372,2.46229,2.46315,11000000.0
2009-02-11 17:01:00,2.4639,2.4639,2.46298,2.4631,7000000.0
2009-02-11 17:02:00,2.4644,2.4645,2.46231,2.46231,8000000.0
2009-02-11 17:03:00,2.46225,2.46293,2.46088,2.46252,7000000.0
2009-02-11 17:04:00,2.4621,2.46251,2.4621,2.46241,7000000.0
2009-02-11 17:05:00,2.46225,2.46237,2.46187,2.46237,10000000.0
2009-02-11 17:06:00,2.46244,2.46283,2.46244,2.46283,9000000.0
2009-02-11 17:07:00,2.46248,2.46262,2.46235,2.46247,8000000.0
2009-02-11 17:08:00,2.4628,2.46383,2.4628,2.46339,9000000.0
2009-02-11 17:09:00,2.46346,2.4637,2.46321,2.46359,8000000.0
2009-02-11 17:10:00,2.46391,2.46416,2.46196,2.46196,9000000.0
2009-02-11 17:11:00,2.46199,2.46274,2.46199,2.46246,8000000.0
2009-02-11 17:12:00,2.46267,2.46267,2.46157,2.46157,7000000.0
2009-02-11 17:13:00,2.4621,2.46541,2.46199,2.46541,8000000.0
2009-02-11 17:14:00,2.46518,2.46562,2.46479,2.46479,8000000.0
2009-02-11 17:15:00,2.46427,2.46431,2.46362,2.46364,7000000.0
2009-02-11 17:16:00,2.46348,2.46348,2.46188,2.46188,10000000.0
2009-02-11 17:17:00,2.46265,2.4629,2.46119,2.46119,7000000.0
2009-02-11 17:18:00,2.4599,2.46051,2.45982,2.46051,9000000.0
2009-02-11 17:19:00,2.46126,2.46271,2.46126,2.46271,7000000.0
2009-02-11 17:20:00,2.46147,2.46323,2.46147,2.46284,8000000.0
2009-02-11 17:21:00,2.46322,2.46408,2.46279,2.46408,10000000.0
2009-02-11 17:22:00,2.46266,2.46268,2.46254,2.46262,8000000.0
2009-02-11 17:23:00,2.46191,2.46191,2.46111,2.46164,8000000.0
2009-02-11 17:24:00,2.46295,2.46482,2.46295,2.46482,7000000.0
2009-02-11 17:25:00,2.46503,2.46503,2.46432,2.46432,7000000.0
2009-02-11 17:26:00,2.46532,2.46563,2.46494,2.46503,7000000.0
2009-02-11 17:27:00,2.46501,2.46525,2.46472,2.46472,9000000.0
2009-02-11 17:28:00,2.46486,2.46587,2.46486,2.46557,7000000.0
2009-02-11 17:29:00,2.46461,2.46572,2.46461,2.4656,8000000.0
2009-02-11 17:30:00,2.46613,2.46825,2.46613,2.46825,8000000.0
2009-02-11 17:31:00,2.4683,2.4683,2.46731,2.46738,9000000.0
2009-02-11 17:32:00,2.4679,2.4679,2.46743,2.46754,8000000.0
2009-02-11 17:33:00,2.46782,2.46782,2.46509,2.46509,11000000.0
2009-02-11 17:34:00,2.46514,2.46586,2.46514,2.46586,9000000.0
2009-02-11 17:35:00,2.46619,2.46655,2.46509,2.46509,7000000.0
2009-02-11 17:36:00,2.46498,2.46511,2.46451,2.46496,7000000.0
2009-02-11 17:37:00,2.46591,2.46694,2.46591,2.46694,7000000.0
2009-02-11 17:38:00,2.46769,2.46793,2.46744,2.46744,8000000.0
2009-02-11 17:39:00,2.46734,2.46734,2.46698,2.46733,7000000.0
2009-02-11 17:40:00,2.46727,2.46763,2.46677,2.46763,9000000.0
2009-02-11 17:41:00,2.46866,2.46866,2.4681,2.46817,8000000.0
2009-02-11 17:42:00,2.4676,2.4676,2.46724,2.46751,11000000.0
2009-02-11 17:43:00,2.46681,2.46681,2.46532,2.46532,7000000.0
2009-02-11 17:44:00,2.46507,2.46507,2.46295,2.46295,10000000.0
2009-02-11 17:45:00,2.46327,2.46501,2.46327,2.46501,7000000.0
2009-02-11 17:46:00,2.4652,2.4653,2.46481,2.46511,8000000.0
2009-02-11 17:47:00,2.46613,2.46626,2.4655,2.46582,8000000.0
2009-02-11 17:48:00,2.46639,2.46732,2.46585,2.46732,7000000.0
2009-02-11 17:49:00,2.46698,2.46698,2.46559,2.46567,7000000.0
2009-02-11 17:50:00,2.4653,2.46557,2.46335,2.46335,7000000.0
2009-02-11 17:51:00,2.46294,2.46302,2.46146,2.46146,7000000.0
2009-02-11 17:52:00,2.46204,2.46285,2.46204,2.46235,7000000.0
2009-02-11 17:53:00,2.46306,2.46329,2.46132,2.46132,7000000.0
2009-02-11 17:54:00,2.46013,2.46125,2.45984,2.46125,11000000.0
2009-02-11 17:55:00,2.46176,2.46237,2.46176,2.46222,7000000.0
2009-02-11 17:56:00,2.46232,2.46287,2.46224,2.46287,7000000.0
2009-02-11 17:57:00,2.46307,2.46415,2.46285,2.46415,10000000.0
2009-02-11 17:58:00,2.46473,2.46539,2.46429,2.46525,10000000.0
2009-02-11 17:59:00,2.46353,2.46499,2.46298,2.46474,10000000.0
2009-02-11 18:00:00,2.46378,2.46378,2.46267,2.46267,10000000.0
2009-02-11 18:01:00,2.46286,2.46384,2.46275,2.46384,8000000.0
2009-02-11 18:02:00,2.46411,2.46445,2.46404,2.46411,8000000.0
2009-02-11 18:03:00,2.46414,2.46473,2.46414,2.46473,10000000.0
2009-02-11 18:04:00,2.46542,2.46542,2.46503,2.46536,8000000.0
2009-02-11 18:05:00,2.46519,2.46576,2.46468,2.46576,10000000.0
2009-02-11 18:06:00,2.46588,2.46614,2.46521,2.46521,10000000.0
2009-02-11 18:07:00,2.46556,2.46582,2.46537,2.4656,8000000.0
2009-02-11 18:08:00,2.4656,2.46567,2.46541,2.46567,8000000.0
2009-02-11 18:09:00,2.46514,2.46543,2.46471,2.46543,8000000.0
2009-02-11 18:10:00,2.46559,2.46559,2.46539,2.46546,11000000.0
2009-02-11 18:11:00,2.46617,2.46621,2.46469,2.46469,7000000.0
2009-02-11 18:12:00,2.46521,2.46688,2.46521,2.46668,9000000.0
2009-02-11 18:13:00,2.46648,2.46648,2.46514,2.46596,11000000.0
2009-02-11 18:14:00,2.46555,2.46578,2.46544,2.46571,7000000.0
2009-02-11 18:15:00,2.46625,2.4667,2.46592,2.4667,8000000.0
2009-02-11 18:16:00,2.46667,2.46667,2.46499,2.46499,11000000.0
2009-02-11 18:17:00,2.46458,2.46492,2.46351,2.46351,10000000.0
2009-02-11 18:18:00,2.46358,2.46417,2.46358,2.46409,8000000.0
2009-02-11 18:19:00,2.46317,2.46435,2.46317,2.46386,9000000.0
2009-02-11 18:20:00,2.4625,2.46388,2.46212,2.46388,7000000.0
2009-02-11 18:21:00,2.46395,2.4641,2.46179,2.46344,11000000.0
2009-02-11 18:22:00,2.46369,2.46369,2.46298,2.46341,11000000.0
2009-02-11 18:23:00,2.46198,2.46253,2.46179,2.46218,8000000.0
2009-02-11 18:24:00,2.46181,2.46217,2.46119,2.46217,10000000.0
2009-02-11 18:25:00,2.46197,2.46241,2.46197,2.46241,7000000.0
2009-02-11 18:26:00,2.46287,2.46287,2.46227,2.46227,8000000.0
2009-02-11 18:27:00,2.46222,2.46232,2.46105,2.46105,7000000.0
2009-02-11 18:28:00,2.4609,2.46169,2.4609,2.46161,7000000.0
2009-02-11 18:29:00,2.46125,2.46155,2.46125,2.46151,7000000.0
2009-02-11 18:30:00,2.46127,2.46173,2.46093,2.46093,8000000.0
2009-02-11 18:31:00,2.46048,2.46113,2.46034,2.46113,9000000.0
2009-02-11 18:32:00,2.46008,2.46019,2.4596,2.45964,11000000.0
2009-02-11 18:33:00,2.46036,2.46318,2.46036,2.46169,11000000.0
2009-02-11 18:34:00,2.46172,2.46437,2.46172,2.46412,7000000.0
2009-02-11 18:35:00,2.46167,2.4623,2.46152,2.46167,8000000.0
2009-02-11 18:36:00,2.46133,2.46133,2.46101,2.46101,7000000.0
2009-02-11 18:37:00,2.4613,2.46222,2.4613,2.46143,8000000.0
2009-02-11 18:38:00,2.4593,2.46015,2.45917,2.45917,8000000.0
2009-02-11 18:39:00,2.45813,2.45813,2.45757,2.45757,7000000.0
2009-02-11 18:40:00,2.45815,2.45816,2.4567,2.4567,7000000.0
2009-02-11 18:41:00,2.45761,2.45775,2.45755,2.45755,8000000.0
2009-02-11 18:42:00,2.45808,2.45808,2.4572,2.4572,11000000.0
2009-02-11 18:43:00,2.45728,2.45729,2.45702,2.45729,8000000.0
2009-02-11 18:44:00,2.45732,2.4574,2.45713,2.45731,7000000.0
2009-02-11 18:45:00,2.4579,2.45897,2.45761,2.45761,11000000.0
2009-02-11 18:46:00,2.45737,2.45812,2.45737,2.45787,9000000.0
2009-02-11 18:47:00,2.45774,2.45774,2.4569,2.45692,8000000.0
2009-02-11 18:48:00,2.45678,2.45678,2.45602,2.45607,9000000.0
2009-02-11 18:49:00,2.45527,2.45559,2.45527,2.45556,7000000.0
2009-02-11 18:50:00,2.45613,2.45613,2.45567,2.45567,11000000.0
2009-02-11 18:51:00,2.45543,2.45543,2.45489,2.45516,5000000.0
2009-02-11 18:52:00,2.45507,2.45507,2.4543,2.4543,8000000.0
2009-02-11 18:53:00,2.45487,2.45575,2.45487,2.45555,11000000.0
2009-02-11 18:54:00,2.45592,2.45592,2.45556,2.45557,7000000.0
2009-02-11 18:55:00,2.45518,2.45518,2.45347,2.45347,7000000.0
2009-02-11 18:56:00,2.45238,2.45238,2.45138,2.4514,7000000.0
2009-02-11 18:57:00,2.45209,2.45271,2.45209,2.45271,10000000.0
2009-02-11 18:58:00,2.45267,2.45267,2.45198,2.45198,9000000.0
2009-02-11 18:59:00,2.45156,2.45156,2.45064,2.45072,8000000.0
2009-02-11 19:00:00,2.4483,2.45062,2.44683,2.45062,7000000.0
2009-02-11 19:01:00,2.45139,2.45168,2.45133,2.45168,7000000.0
2009-02-11 19:02:00,2.45176,2.45176,2.45041,2.45041,8000000.0
2009-02-11 19:03:00,2.44983,2.45023,2.44968,2.44999,7000000.0
2009-02-11 19:04:00,2.4502,2.45079,2.4502,2.45079,8000000.0
2009-02-11 19:05:00,2.4509,2.4509,2.44956,2.44956,8000000.0
2009-02-11 19:06:00,2.44937,2.44976,2.4488,2.44976,8000000.0
2009-02-11 19:07:00,2.44948,2.44948,2.4493,2.44943,9000000.0
2009-02-11 19:08:00,2.4497,2.44993,2.44914,2.44914,8000000.0
2009-02-11 19:09:00,2.44897,2.44897,2.44865,2.44865,7000000.0
2009-02-11 19:10:00,2.4492,2.44938,2.44838,2.44838,11000000.0
2009-02-11 19:11:00,2.4484,2.44848,2.44817,2.44819,10000000.0
2009-02-11 19:12:00,2.4479,2.44854,2.4479,2.44811,7000000.0
2009-02-11 19:13:00,2.4477,2.44799,2.44656,2.44766,6000000.0
2009-02-11 19:14:00,2.4474,2.44846,2.4474,2.44846,8000000.0
2009-02-11 19:15:00,2.44913,2.44954,2.44883,2.44951,10000000.0
2009-02-11 19:16:00,2.4491,2.4491,2.4484,2.4484,8000000.0
2009-02-11 19:17:00,2.44827,2.44896,2.44827,2.44885,10000000.0
2009-02-11 19:18:00,2.44844,2.44942,2.44844,2.44942,11000000.0
2009-02-11 19:19:00,2.44969,2.45017,2.44969,2.4501,8000000.0
2009-02-11 19:20:00,2.44999,2.44999,2.44949,2.44949,11000000.0
2009-02-11 19:21:00,2.44959,2.44996,2.44959,2.44991,10000000.0
2009-02-11 19:22:00,2.45044,2.45051,2.45026,2.4504,9000000.0
2009-02-11 19:23:00,2.4504,2.45055,2.45018,2.45055,8000000.0
2009-02-11 19:24:00,2.45047,2.45047,2.45018,2.45018,9000000.0
2009-02-11 19:25:00,2.45028,2.45049,2.45006,2.45049,9000000.0
2009-02-11 19:26:00,2.45062,2.45062,2.45022,2.45022,7000000.0
2009-02-11 19:27:00,2.44999,2.45011,2.44998,2.44998,8000000.0
2009-02-11 19:28:00,2.44999,2.45007,2.44982,2.44997,10000000.0
2009-02-11 19:29:00,2.45001,2.45087,2.45001,2.45087,7000000.0
2009-02-11 19:30:00,2.45111,2.45111,2.45042,2.45047,10000000.0
2009-02-11 19:31:00,2.45018,2.45084,2.45018,2.45084,7000000.0
2009-02-11 19:32:00,2.45135,2.45135,2.45058,2.45076,10000000.0
2009-02-11 19:33:00,2.45032,2.45035,2.4493,2.4493,7000000.0
2009-02-11 19:34:00,2.44913,2.4492,2.44909,2.4492,8000000.0
2009-02-11 19:35:00,2.44973,2.44973,2.44961,2.44965,7000000.0
2009-02-11 19:36:00,2.44942,2.44946,2.44934,2.4494,7000000.0
2009-02-11 19:37:00,2.44938,2.44938,2.44919,2.44937,8000000.0
2009-02-11 19:38:00,2.44921,2.44925,2.44892,2.44892,8000000.0
2009-02-11 19:39:00,2.44896,2.44903,2.44857,2.44857,8000000.0
2009-02-11 19:40:00,2.44902,2.44946,2.44901,2.44946,7000000.0
2009-02-11 19:41:00,2.44904,2.44905,2.44659,2.44659,9000000.0
2009-02-11 19:42:00,2.44577,2.44611,2.44561,2.44611,7000000.0
2009-02-11 19:43:00,2.44602,2.44602,2.4452,2.4452,11000000.0
2009-02-11 19:44:00,2.44555,2.44555,2.44453,2.44453,8000000.0
2009-02-11 19:45:00,2.44499,2.44525,2.44468,2.44468,9000000.0
2009-02-11 19:46:00,2.44448,2.44452,2.44438,2.44438,7000000.0
2009-02-11 19:47:00,2.44443,2.44526,2.44439,2.44526,9000000.0
2009-02-11 19:48:00,2.44652,2.44745,2.44652,2.44741,8000000.0
2009-02-11 19:49:00,2.44744,2.44744,2.44713,2.44728,7000000.0
2009-02-11 19:50:00,2.44746,2.44763,2.44666,2.44666,7000000.0
2009-02-11 19:51:00,2.44633,2.44658,2.44633,2.44658,7000000.0
2009-02-11 19:52:00,2.44661,2.44661,2.44593,2.44593,7000000.0
2009-02-11 19:53:00,2.44623,2.44668,2.44623,2.44638,7000000.0
2009-02-11 19:54:00,2.44625,2.44625,2.44597,2.44606,8000000.0
2009-02-11 19:55:00,2.44572,2.44584,2.44497,2.44497,8000000.0
2009-02-11 19:56:00,2.44567,2.44644,2.44567,2.44635,8000000.0
2009-02-11 19:57:00,2.44677,2.44866,2.44677,2.44866,7000000.0
2009-02-11 19:58:00,2.4493,2.45048,2.4493,2.45029,10000000.0
2009-02-11 19:59:00,2.44986,2.452,2.44986,2.452,8000000.0
2009-02-11 20:00:00,2.45239,2.45239,2.45105,2.45111,7000000.0
2009-02-11 20:01:00,2.4509,2.4509,2.45058,2.45089,7000000.0
2009-02-11 20:02:00,2.45075,2.4511,2.45075,2.45096,7000000.0
2009-02-11 20:03:00,2.4509,2.4509,2.45026,2.45026,9000000.0
2009-02-11 20:04:00,2.45054,2.45144,2.45054,2.45114,9000000.0
2009-02-11 20:05:00,2.45096,2.45096,2.45043,2.45065,9000000.0
2009-02-11 20:06:00,2.44998,2.44998,2.44704,2.44704,11000000.0
2009-02-11 20:07:00,2.4471,2.44788,2.4471,2.44769,10000000.0
2009-02-11 20:08:00,2.44721,2.44724,2.44688,2.4472,8000000.0
2009-02-11 20:09:00,2.44758,2.44826,2.44745,2.44826,7000000.0
2009-02-11 20:10:00,2.44834,2.4495,2.44834,2.44887,8000000.0
2009-02-11 20:11:00,2.44992,2.45038,2.44935,2.44984,8000000.0
2009-02-11 20:12:00,2.44755,2.44939,2.44731,2.44939,7000000.0
2009-02-11 20:13:00,2.44839,2.44884,2.44765,2.44765,10000000.0
2009-02-11 20:14:00,2.44708,2.45053,2.44703,2.45053,6000000.0
2009-02-11 20:15:00,2.45183,2.45183,2.45157,2.45163,7000000.0
2009-02-11 20:16:00,2.45187,2.45187,2.45168,2.45168,7000000.0
2009-02-11 20:17:00,2.45152,2.4517,2.4512,2.4512,11000000.0
2009-02-11 20:18:00,2.45078,2.45078,2.45029,2.4504,9000000.0
2009-02-11 20:19:00,2.45006,2.45006,2.44816,2.44816,8000000.0
2009-02-11 20:20:00,2.44816,2.44878,2.44811,2.44878,7000000.0
2009-02-11 20:21:00,2.44871,2.44897,2.44667,2.44667,11000000.0
2009-02-11 20:22:00,2.44656,2.4476,2.44656,2.4476,7000000.0
2009-02-11 20:23:00,2.44789,2.44874,2.44789,2.44864,7000000.0
2009-02-11 20:24:00,2.44861,2.44928,2.44857,2.44857,8000000.0
2009-02-11 20:25:00,2.44835,2.44862,2.44835,2.44852,11000000.0
2009-02-11 20:26:00,2.44858,2.44876,2.44858,2.44876,8000000.0
2009-02-11 20:27:00,2.44871,2.44871,2.44835,2.44842,5000000.0
2009-02-11 20:28:00,2.44839,2.44856,2.44826,2.44826,7000000.0
2009-02-11 20:29:00,2.44798,2.44857,2.4472,2.44857,8000000.0
2009-02-11 20:30:00,2.44886,2.44901,2.44865,2.44899,8000000.0
2009-02-11 20:31:00,2.45002,2.45036,2.45002,2.45017,7000000.0
2009-02-11 20:32:00,2.44947,2.45065,2.44947,2.45065,7000000.0
2009-02-11 20:33:00,2.45077,2.45283,2.45071,2.45281,7000000.0
2009-02-11 20:34:00,2.4529,2.45352,2.45027,2.45027,8000000.0
2009-02-11 20:35:00,2.45088,2.45348,2.45088,2.45348,9000000.0
2009-02-11 20:36:00,2.45271,2.45338,2.45271,2.45322,7000000.0
2009-02-11 20:37:00,2.45341,2.45397,2.45341,2.45393,11000000.0
2009-02-11 20:38:00,2.45404,2.45404,2.45248,2.45248,10000000.0
2009-02-11 20:39:00,2.45279,2.45279,2.45216,2.45216,9000000.0
2009-02-11 20:40:00,2.45244,2.45274,2.45244,2.45274,8000000.0
2009-02-11 20:41:00,2.45277,2.45286,2.45248,2.45248,8000000.0
2009-02-11 20:42:00,2.45227,2.45227,2.45192,2.452,11000000.0
2009-02-11 20:43:00,2.45335,2.45603,2.45335,2.45603,8000000.0
2009-02-11 20:44:00,2.45666,2.45678,2.45641,2.45641,10000000.0
2009-02-11 20:45:00,2.45665,2.45706,2.45664,2.457,7000000.0
2009-02-11 20:46:00,2.45747,2.4582,2.45747,2.45817,8000000.0
2009-02-11 20:47:00,2.45818,2.45835,2.45815,2.45815,7000000.0
2009-02-11 20:48:00,2.45794,2.45907,2.45733,2.45907,10000000.0
2009-02-11 20:49:00,2.45934,2.45934,2.45771,2.45771,7000000.0
2009-02-11 20:50:00,2.45754,2.45793,2.45754,2.45793,8000000.0
2009-02-11 20:51:00,2.45744,2.45849,2.45723,2.45849,9000000.0
2009-02-11 20:52:00,2.4572,2.45811,2.4572,2.45765,11000000.0
2009-02-11 20:53:00,2.45603,2.45603,2.45335,2.45377,11000000.0
2009-02-11 20:54:00,2.45391,2.45391,2.45242,2.45277,11000000.0
2009-02-11 20:55:00,2.45286,2.45297,2.45249,2.45266,8000000.0
2009-02-11 20:56:00,2.45187,2.4531,2.45187,2.4531,7000000.0
2009-02-11 20:57:00,2.4531,2.45332,2.45298,2.45321,9000000.0
2009-02-11 20:58:00,2.45251,2.45251,2.45186,2.45219,5000000.0
2009-02-11 20:59:00,2.45259,2.45399,2.45259,2.45399,7000000.0
2009-02-11 21:00:00,2.45474,2.45544,2.45474,2.45544,7000000.0
2009-02-11 21:01:00,2.45557,2.45557,2.45518,2.45537,7000000.0
2009-02-11 21:02:00,2.45602,2.45641,2.4558,2.4558,7000000.0
2009-02-11 21:03:00,2.45656,2.45688,2.4561,2.45611,8000000.0
2009-02-11 21:04:00,2.45621,2.45621,2.45561,2.45561,7000000.0
2009-02-11 21:05:00,2.45568,2.45568,2.45492,2.45498,8000000.0
2009-02-11 21:06:00,2.45433,2.45496,2.45433,2.45496,8000000.0
2009-02-11 21:07:00,2.45558,2.45558,2.45482,2.45522,8000000.0
2009-02-11 21:08:00,2.45538,2.45547,2.45521,2.4554,10000000.0
2009-02-11 21:09:00,2.45551,2.45625,2.45551,2.45621,10000000.0
2009-02-11 21:10:00,2.45654,2.45658,2.4564,2.4564,8000000.0
2009-02-11 21:11:00,2.4562,2.4562,2.4555,2.4555,7000000.0
2009-02-11 21:12:00,2.45538,2.45538,2.45472,2.4548,8000000.0
2009-02-11 21:13:00,2.45505,2.45577,2.45466,2.45577,10000000.0
2009-02-11 21:14:00,2.45674,2.45961,2.45674,2.45961,8000000.0
2009-02-11 21:15:00,2.46024,2.46024,2.45932,2.45932,8000000.0
2009-02-11 21:16:00,2.45892,2.45895,2.45862,2.45895,7000000.0
2009-02-11 21:17:00,2.45959,2.45985,2.45948,2.45948,8000000.0
2009-02-11 21:18:00,2.45947,2.45977,2.45947,2.45977,7000000.0
2009-02-11 21:19:00,2.45986,2.46074,2.45958,2.46074,9000000.0
2009-02-11 21:20:00,2.46078,2.46118,2.46078,2.46118,11000000.0
2009-02-11 21:21:00,2.46136,2.46174,2.46136,2.46174,10000000.0
2009-02-11 21:22:00,2.46159,2.46159,2.46107,2.46108,10000000.0
2009-02-11 21:23:00,2.46115,2.4627,2.46115,2.4627,7000000.0
2009-02-11 21:24:00,2.46281,2.46296,2.46056,2.46056,8000000.0
2009-02-11 21:25:00,2.46037,2.46037,2.4595,2.45992,7000000.0
2009-02-11 21:26:00,2.45979,2.45981,2.4557,2.4557,7000000.0
2009-02-11 21:27:00,2.4552,2.45546,2.4552,2.45546,7000000.0
2009-02-11 21:28:00,2.45544,2.45564,2.45507,2.45511,7000000.0
2009-02-11 21:29:00,2.45301,2.45341,2.4524,2.45341,8000000.0
2009-02-11 21:30:00,2.4538,2.45415,2.4538,2.45415,8000000.0
2009-02-11 21:31:00,2.45511,2.45536,2.45511,2.45515,8000000.0
2009-02-11 21:32:00,2.45454,2.4549,2.45454,2.45481,7000000.0
2009-02-11 21:33:00,2.45458,2.45537,2.45455,2.45466,11000000.0
2009-02-11 21:34:00,2.45411,2.45411,2.4539,2.45399,11000000.0
2009-02-11 21:35:00,2.45422,2.45422,2.45387,2.45404,11000000.0
2009-02-11 21:36:00,2.45395,2.45408,2.45162,2.45162,8000000.0
2009-02-11 21:37:00,2.45098,2.45098,2.45029,2.45036,8000000.0
2009-02-11 21:38:00,2.44975,2.45026,2.44964,2.45009,8000000.0
2009-02-11 21:39:00,2.4502,2.45035,2.4502,2.45028,9000000.0
2009-02-11 21:40:00,2.45033,2.45051,2.45009,2.45009,7000000.0
2009-02-11 21:41:00,2.45029,2.45043,2.45002,2.45002,9000000.0
2009-02-11 21:42:00,2.45038,2.45061,2.4502,2.4502,7000000.0
2009-02-11 21:43:00,2.45002,2.45013,2.44959,2.45013,11000000.0
2009-02-11 21:44:00,2.45,2.45015,2.44986,2.44987,8000000.0
2009-02-11 21:45:00,2.44956,2.44979,2.44956,2.44961,10000000.0
2009-02-11 21:46:00,2.44977,2.45056,2.44948,2.44948,8000000.0
2009-02-11 21:47:00,2.4494,2.45013,2.44922,2.44922,8000000.0
2009-02-11 21:48:00,2.44923,2.44958,2.44923,2.44958,8000000.0
2009-02-11 21:49:00,2.44965,2.44995,2.44963,2.4499,8000000.0
2009-02-11 21:50:00,2.45003,2.45167,2.4497,2.45167,8000000.0
2009-02-11 21:51:00,2.45128,2.45128,2.44988,2.45005,7000000.0
2009-02-11 21:52:00,2.44901,2.4494,2.44901,2.4494,7000000.0
2009-02-11 21:53:00,2.44934,2.44963,2.4493,2.4493,7000000.0
2009-02-11 21:54:00,2.44961,2.44961,2.44807,2.44807,7000000.0
2009-02-11 21:55:00,2.4464,2.44653,2.44515,2.44515,7000000.0
2009-02-11 21:56:00,2.44363,2.44496,2.44295,2.44326,8000000.0
2009-02-11 21:57:00,2.44334,2.445,2.44295,2.445,7000000.0
2009-02-11 21:58:00,2.44644,2.44704,2.44569,2.44569,7000000.0
2009-02-11 21:59:00,2.44586,2.44599,2.44495,2.44495,8000000.0
2009-02-11 22:00:00,2.44563,2.44563,2.44425,2.44425,10000000.0
2009-02-11 22:01:00,2.44388,2.44512,2.44388,2.44474,9000000.0
2009-02-11 22:02:00,2.4444,2.4447,2.44424,2.4447,8000000.0
2009-02-11 22:03:00,2.44473,2.44473,2.44412,2.44462,11000000.0
2009-02-11 22:04:00,2.44499,2.44589,2.44499,2.44568,5000000.0
2009-02-11 22:05:00,2.44597,2.44664,2.44597,2.44664,10000000.0
2009-02-11 22:06:00,2.44695,2.44699,2.44664,2.44664,7000000.0
2009-02-11 22:07:00,2.44648,2.44675,2.44648,2.44671,8000000.0
2009-02-11 22:08:00,2.44689,2.44689,2.44669,2.44669,8000000.0
2009-02-11 22:09:00,2.44704,2.44738,2.44704,2.44718,9000000.0
2009-02-11 22:10:00,2.44718,2.44776,2.4471,2.44776,8000000.0
2009-02-11 22:11:00,2.44825,2.44834,2.44812,2.44834,9000000.0
2009-02-11 22:12:00,2.44837,2.44866,2.44837,2.44856,8000000.0
2009-02-11 22:13:00,2.44835,2.44839,2.44825,2.4483,7000000.0
2009-02-11 22:14:00,2.44832,2.44876,2.44825,2.44876,11000000.0
2009-02-11 22:15:00,2.44863,2.44864,2.44662,2.44864,8000000.0
2009-02-11 22:16:00,2.44875,2.44877,2.44844,2.44874,9000000.0
2009-02-11 22:17:00,2.4479,2.4479,2.44551,2.44551,7000000.0
2009-02-11 22:18:00,2.44488,2.445,2.44407,2.44418,8000000.0
2009-02-11 22:19:00,2.44451,2.44492,2.44389,2.44389,7000000.0
2009-02-11 22:20:00,2.44386,2.44431,2.44378,2.44431,7000000.0
2009-02-11 22:21:00,2.44404,2.4481,2.44404,2.4481,9000000.0
2009-02-11 22:22:00,2.44789,2.44829,2.44777,2.44829,7000000.0
2009-02-11 22:23:00,2.44744,2.4484,2.44728,2.4484,9000000.0
2009-02-11 22:24:00,2.44837,2.449,2.44837,2.449,7000000.0
2009-02-11 22:25:00,2.44918,2.4493,2.44894,2.44921,8000000.0
2009-02-11 22:26:00,2.44923,2.44941,2.44868,2.44872,9000000.0
2009-02-11 22:27:00,2.4485,2.44966,2.4485,2.44966,8000000.0
2009-02-11 22:28:00,2.44851,2.44956,2.44851,2.44937,8000000.0
2009-02-11 22:29:00,2.44939,2.45031,2.44939,2.45028,10000000.0
2009-02-11 22:30:00,2.45071,2.45276,2.45071,2.45276,7000000.0
2009-02-11 22:31:00,2.44904,2.44904,2.44734,2.44759,9000000.0
2009-02-11 22:32:00,2.44668,2.44668,2.44478,2.44478,8000000.0
2009-02-11 22:33:00,2.44486,2.44563,2.44433,2.44433,7000000.0
2009-02-11 22:34:00,2.44413,2.44757,2.44413,2.44757,7000000.0
2009-02-11 22:35:00,2.44627,2.44789,2.44602,2.44789,8000000.0
2009-02-11 22:36:00,2.44831,2.44892,2.44831,2.44845,10000000.0
2009-02-11 22:37:00,2.44877,2.44902,2.44877,2.44894,7000000.0
2009-02-11 22:38:00,2.44903,2.44906,2.44869,2.44906,8000000.0
2009-02-11 22:39:00,2.44896,2.44897,2.44879,2.44886,9000000.0
2009-02-11 22:40:00,2.44892,2.44892,2.44852,2.44868,7000000.0
2009-02-11 22:41:00,2.44855,2.44886,2.44825,2.44827,8000000.0
2009-02-11 22:42:00,2.44825,2.44975,2.44825,2.44975,7000000.0
2009-02-11 22:43:00,2.45019,2.45042,2.45019,2.45041,7000000.0
2009-02-11 22:44:00,2.45045,2.45061,2.45045,2.45061,7000000.0
2009-02-11 22:45:00,2.45023,2.45035,2.45008,2.45023,7000000.0
2009-02-11 22:46:00,2.45019,2.45034,2.45016,2.45034,8000000.0
2009-02-11 22:47:00,2.45037,2.45059,2.45037,2.45046,11000000.0
2009-02-11 22:48:00,2.45049,2.45065,2.45032,2.45065,8000000.0
2009-02-11 22:49:00,2.45072,2.45087,2.44994,2.44994,7000000.0
2009-02-11 22:50:00,2.44967,2.44977,2.44946,2.44958,7000000.0
2009-02-11 22:51:00,2.44943,2.45028,2.44943,2.45028,10000000.0
2009-02-11 22:52:00,2.4509,2.45121,2.4507,2.45121,8000000.0
2009-02-11 22:53:00,2.45125,2.45135,2.45112,2.45112,7000000.0
2009-02-11 22:54:00,2.45142,2.45173,2.45142,2.45163,5000000.0
2009-02-11 22:55:00,2.45164,2.45174,2.44999,2.44999,7000000.0
2009-02-11 22:56:00,2.45016,2.45051,2.45004,2.4504,7000000.0
2009-02-11 22:57:00,2.45046,2.45046,2.45009,2.45041,7000000.0
2009-02-11 22:58:00,2.45084,2.45137,2.45084,2.4512,9000000.0
2009-02-11 22:59:00,2.45086,2.45107,2.45086,2.45096,7000000.0
2009-02-11 23:00:00,2.45125,2.45125,2.45108,2.45115,8000000.0
2009-02-11 23:01:00,2.45053,2.4509,2.45017,2.45086,8000000.0
2009-02-11 23:02:00,2.45076,2.45089,2.45053,2.45053,8000000.0
2009-02-11 23:03:00,2.45079,2.45149,2.45079,2.45149,7000000.0
2009-02-11 23:04:00,2.45196,2.45196,2.45157,2.45157,8000000.0
2009-02-11 23:05:00,2.45143,2.45192,2.45143,2.45192,8000000.0
2009-02-11 23:06:00,2.45164,2.45213,2.45164,2.45204,9000000.0
2009-02-11 23:07:00,2.45212,2.45212,2.45134,2.45134,10000000.0
2009-02-11 23:08:00,2.45167,2.45195,2.45167,2.45187,7000000.0
2009-02-11 23:09:00,2.45182,2.45182,2.45166,2.45171,9000000.0
2009-02-11 23:10:00,2.45173,2.45176,2.45144,2.45176,11000000.0
2009-02-11 23:11:00,2.4513,2.45205,2.4513,2.45205,7000000.0
2009-02-11 23:12:00,2.452,2.45242,2.452,2.45237,7000000.0
2009-02-11 23:13:00,2.45238,2.45238,2.45157,2.45157,7000000.0
2009-02-11 23:14:00,2.45181,2.45186,2.45167,2.45185,11000000.0
2009-02-11 23:15:00,2.45164,2.45169,2.45154,2.45156,9000000.0
2009-02-11 23:16:00,2.45182,2.45182,2.45121,2.45167,11000000.0
2009-02-11 23:17:00,2.45141,2.4516,2.45095,2.45095,7000000.0
2009-02-11 23:18:00,2.45098,2.45249,2.45098,2.45249,8000000.0
2009-02-11 23:19:00,2.45358,2.45538,2.45358,2.45538,7000000.0
2009-02-11 23:20:00,2.45536,2.45548,2.45506,2.45548,9000000.0
2009-02-11 23:21:00,2.45502,2.45507,2.45467,2.45469,9000000.0
2009-02-11 23:22:00,2.45428,2.45428,2.45303,2.45305,5000000.0
2009-02-11 23:23:00,2.45401,2.45401,2.4529,2.4529,8000000.0
2009-02-11 23:24:00,2.45234,2.45234,2.45133,2.45133,7000000.0
2009-02-11 23:25:00,2.45136,2.45139,2.45128,2.45135,7000000.0
2009-02-11 23:26:00,2.45127,2.45206,2.45127,2.45206,8000000.0
2009-02-11 23:27:00,2.45286,2.45342,2.45286,2.4534,8000000.0
2009-02-11 23:28:00,2.45336,2.45336,2.45266,2.45281,10000000.0
2009-02-11 23:29:00,2.45286,2.45286,2.45255,2.45265,9000000.0
2009-02-11 23:30:00,2.45261,2.45323,2.45259,2.45323,8000000.0
2009-02-11 23:31:00,2.45396,2.45396,2.45342,2.45342,7000000.0
2009-02-11 23:32:00,2.45284,2.45286,2.4526,2.4526,8000000.0
2009-02-11 23:33:00,2.45232,2.45239,2.45221,2.45221,7000000.0
2009-02-11 23:34:00,2.45228,2.45295,2.45228,2.45295,11000000.0
2009-02-11 23:35:00,2.45302,2.45329,2.45291,2.45296,9000000.0
2009-02-11 23:36:00,2.4529,2.45312,2.4528,2.45309,7000000.0
2009-02-11 23:37:00,2.45314,2.45326,2.45301,2.45326,9000000.0
2009-02-11 23:38:00,2.45313,2.45345,2.45313,2.45334,8000000.0
2009-02-11 23:39:00,2.4536,2.4536,2.45332,2.45347,10000000.0
2009-02-11 23:40:00,2.45339,2.45368,2.45339,2.45368,7000000.0
2009-02-11 23:41:00,2.45369,2.45369,2.4534,2.4534,11000000.0
2009-02-11 23:42:00,2.45345,2.45374,2.45337,2.45361,8000000.0
2009-02-11 23:43:00,2.45363,2.45396,2.45335,2.45335,7000000.0
2009-02-11 23:44:00,2.45307,2.4531,2.45287,2.45287,7000000.0
2009-02-11 23:45:00,2.45288,2.45303,2.45182,2.45182,7000000.0
2009-02-11 23:46:00,2.45173,2.45336,2.45173,2.45232,8000000.0
2009-02-11 23:47:00,2.45256,2.45273,2.45212,2.45214,8000000.0
2009-02-11 23:48:00,2.45205,2.45228,2.45205,2.45216,7000000.0
2009-02-11 23:49:00,2.45226,2.45256,2.45219,2.4523,10000000.0
2009-02-11 23:50:00,2.45227,2.45232,2.45221,2.45221,8000000.0
2009-02-11 23:51:00,2.45211,2.45218,2.45208,2.45212,7000000.0
2009-02-11 23:52:00,2.45215,2.45244,2.45208,2.45244,11000000.0
2009-02-11 23:53:00,2.45262,2.45344,2.45262,2.45338,8000000.0
2009-02-11 23:54:00,2.4513,2.45358,2.4513,2.45358,9000000.0
2009-02-11 23:55:00,2.45335,2.45337,2.45309,2.45309,10000000.0
2009-02-11 23:56:00,2.45323,2.45325,2.45306,2.45307,8000000.0
2009-02-11 23:57:00,2.45304,2.45306,2.4529,2.45306,8000000.0
2009-02-11 23:58:00,2.45309,2.4532,2.45305,2.4531,7000000.0
2009-02-11 23:59:00,2.45335,2.4539,2.45319,2.45319,9000000.0
2009-02-12 00:00:00,2.45281,2.45281,2.45259,2.45265,7000000.0
2009-02-12 00:01:00,2.45267,2.45294,2.45243,2.45292,8000000.0
2009-02-12 00:02:00,2.45275,2.45276,2.45264,2.45269,8000000.0
2009-02-12 00:03:00,2.45283,2.45302,2.45275,2.45275,10000000.0
2009-02-12 00:04:00,2.45321,2.45328,2.45297,2.45328,7000000.0
2009-02-12 00:05:00,2.45339,2.45342,2.45328,2.45342,11000000.0
2009-02-12 00:06:00,2.45347,2.45403,2.45347,2.45403,10000000.0
2009-02-12 00:07:00,2.45404,2.45404,2.45357,2.45389,8000000.0
2009-02-12 00:08:00,2.45421,2.45421,2.4536,2.4536,6000000.0
2009-02-12 00:09:00,2.4554,2.4554,2.45527,2.4553,7000000.0
2009-02-12 00:10:00,2.4537,2.4537,2.45358,2.45358,8000000.0
2009-02-12 00:11:00,2.45338,2.45338,2.45152,2.45152,11000000.0
2009-02-12 00:12:00,2.44881,2.44881,2.44798,2.44851,7000000.0
2009-02-12 00:13:00,2.44941,2.45312,2.44941,2.45312,8000000.0
2009-02-12 00:14:00,2.4535,2.45357,2.45341,2.45357,8000000.0
2009-02-12 00:15:00,2.45423,2.45449,2.45389,2.45389,8000000.0
2009-02-12 00:16:00,2.4536,2.45552,2.45338,2.45552,7000000.0
2009-02-12 00:17:00,2.45554,2.45675,2.45536,2.4566,8000000.0
2009-02-12 00:18:00,2.45704,2.45823,2.45704,2.45823,10000000.0
2009-02-12 00:19:00,2.45864,2.45864,2.4557,2.4557,11000000.0
2009-02-12 00:20:00,2.45546,2.45612,2.45546,2.45609,8000000.0
2009-02-12 00:21:00,2.45623,2.45778,2.45623,2.45778,7000000.0
2009-02-12 00:22:00,2.45857,2.45857,2.45778,2.45778,9000000.0
2009-02-12 00:23:00,2.45747,2.45747,2.45599,2.45617,8000000.0
2009-02-12 00:24:00,2.45602,2.45602,2.45486,2.45486,10000000.0
2009-02-12 00:25:00,2.45476,2.45508,2.45476,2.45508,9000000.0
2009-02-12 00:26:00,2.45529,2.45536,2.45518,2.45518,7000000.0
2009-02-12 00:27:00,2.45522,2.45534,2.45522,2.45532,9000000.0
2009-02-12 00:28:00,2.45535,2.45536,2.45525,2.45534,9000000.0
2009-02-12 00:29:00,2.45496,2.45496,2.45428,2.45428,8000000.0
2009-02-12 00:30:00,2.45375,2.45422,2.45332,2.45422,11000000.0
2009-02-12 00:31:00,2.45525,2.45668,2.45517,2.45668,8000000.0
2009-02-12 00:32:00,2.45923,2.45967,2.45909,2.45909,8000000.0
2009-02-12 00:33:00,2.45766,2.45822,2.45766,2.45803,7000000.0
2009-02-12 00:34:00,2.4575,2.45781,2.4575,2.45779,8000000.0
2009-02-12 00:35:00,2.45782,2.45796,2.45748,2.45748,10000000.0
2009-02-12 00:36:00,2.45745,2.45745,2.45715,2.45733,7000000.0
2009-02-12 00:37:00,2.4572,2.4572,2.45668,2.45668,8000000.0
2009-02-12 00:38:00,2.45646,2.4566,2.45618,2.4566,7000000.0
2009-02-12 00:39:00,2.45654,2.45654,2.45632,2.45636,10000000.0
2009-02-12 00:40:00,2.45521,2.45521,2.455,2.45513,7000000.0
2009-02-12 00:41:00,2.45534,2.45534,2.45477,2.45477,10000000.0
2009-02-12 00:42:00,2.45396,2.45503,2.45396,2.45503,11000000.0
2009-02-12 00:43:00,2.45459,2.45459,2.45148,2.45148,8000000.0
2009-02-12 00:44:00,2.45116,2.45116,2.45056,2.45056,7000000.0
2009-02-12 00:45:00,2.45042,2.45178,2.45042,2.45178,8000000.0
2009-02-12 00:46:00,2.45151,2.45155,2.45035,2.45035,11000000.0
2009-02-12 00:47:00,2.45043,2.45105,2.45043,2.45105,7000000.0
2009-02-12 00:48:00,2.4511,2.45139,2.45104,2.45139,10000000.0
2009-02-12 00:49:00,2.4503,2.4511,2.4498,2.4503,8000000.0
2009-02-12 00:50:00,2.4511,2.4515,2.4511,2.4515,8000000.0
2009-02-12 00:51:00,2.4514,2.4514,2.4507,2.4507,7000000.0
2009-02-12 00:52:00,2.45051,2.45082,2.45051,2.45082,8000000.0
2009-02-12 00:53:00,2.45124,2.45124,2.45108,2.45117,10000000.0
2009-02-12 00:54:00,2.45097,2.45097,2.45065,2.45069,8000000.0
2009-02-12 00:55:00,2.45033,2.4507,2.45033,2.4507,7000000.0
2009-02-12 00:56:00,2.4511,2.45113,2.45094,2.45094,7000000.0
2009-02-12 00:57:00,2.45094,2.45109,2.45088,2.45093,10000000.0
2009-02-12 00:58:00,2.45078,2.45078,2.4505,2.45062,8000000.0
2009-02-12 00:59:00,2.45067,2.45081,2.45037,2.45037,7000000.0
2009-02-12 01:00:00,2.4491,2.44988,2.44903,2.44903,9000000.0
2009-02-12 01:01:00,2.44828,2.44831,2.44784,2.44821,7000000.0
2009-02-12 01:02:00,2.44859,2.44872,2.44846,2.44872,8000000.0
2009-02-12 01:03:00,2.44932,2.44932,2.44749,2.44908,10000000.0
2009-02-12 01:04:00,2.45001,2.45016,2.44948,2.44948,8000000.0
2009-02-12 01:05:00,2.45016,2.45032,2.45012,2.45012,7000000.0
2009-02-12 01:06:00,2.45032,2.45058,2.45032,2.45058,8000000.0
2009-02-12 01:07:00,2.45073,2.45132,2.45073,2.45132,7000000.0
2009-02-12 01:08:00,2.45162,2.45162,2.45108,2.45129,8000000.0
2009-02-12 01:09:00,2.45207,2.45217,2.4517,2.45185,7000000.0
2009-02-12 01:10:00,2.45129,2.45154,2.451,2.451,11000000.0
2009-02-12 01:11:00,2.45089,2.45089,2.45062,2.45065,11000000.0
2009-02-12 01:12:00,2.45057,2.45059,2.45046,2.45057,11000000.0
2009-02-12 01:13:00,2.45041,2.45041,2.45009,2.45009,7000000.0
2009-02-12 01:14:00,2.45013,2.4507,2.45013,2.45062,8000000.0
2009-02-12 01:15:00,2.4507,2.4507,2.45048,2.45049,7000000.0
2009-02-12 01:16:00,2.45029,2.45029,2.44933,2.44963,9000000.0
2009-02-12 01:17:00,2.44916,2.44931,2.44904,2.44931,8000000.0
2009-02-12 01:18:00,2.44947,2.44955,2.44945,2.4495,8000000.0
2009-02-12 01:19:00,2.44939,2.44939,2.44927,2.44932,7000000.0
2009-02-12 01:20:00,2.44931,2.44965,2.44931,2.44963,8000000.0
2009-02-12 01:21:00,2.45008,2.45037,2.45008,2.45024,7000000.0
2009-02-12 01:22:00,2.45027,2.45048,2.45021,2.45021,7000000.0
2009-02-12 01:23:00,2.44966,2.44966,2.44947,2.44953,7000000.0
2009-02-12 01:24:00,2.44953,2.44961,2.44946,2.44955,11000000.0
2009-02-12 01:25:00,2.44982,2.45014,2.44982,2.4501,7000000.0
2009-02-12 01:26:00,2.45018,2.45021,2.44968,2.44968,8000000.0
2009-02-12 01:27:00,2.45003,2.45003,2.44946,2.44946,7000000.0
2009-02-12 01:28:00,2.44924,2.44924,2.44892,2.44892,8000000.0
2009-02-12 01:29:00,2.44883,2.44981,2.44883,2.44981,10000000.0
2009-02-12 01:30:00,2.44999,2.45048,2.44999,2.45048,7000000.0
2009-02-12 01:31:00,2.45095,2.45095,2.45069,2.45073,6000000.0
2009-02-12 01:32:00,2.45057,2.45066,2.45039,2.45059,9000000.0
2009-02-12 01:33:00,2.45076,2.45112,2.45076,2.45109,7000000.0
2009-02-12 01:34:00,2.45109,2.45143,2.45109,2.45133,11000000.0
2009-02-12 01:35:00,2.45129,2.45132,2.45111,2.45125,8000000.0
2009-02-12 01:36:00,2.45123,2.45148,2.45115,2.45123,10000000.0
2009-02-12 01:37:00,2.4509,2.45099,2.45081,2.45081,8000000.0
2009-02-12 01:38:00,2.45066,2.45066,2.45034,2.45045,7000000.0
2009-02-12 01:39:00,2.45077,2.45106,2.4507,2.4507,9000000.0
2009-02-12 01:40:00,2.45052,2.45052,2.44956,2.4497,11000000.0
2009-02-12 01:41:00,2.44964,2.44999,2.44964,2.44999,5000000.0
2009-02-12 01:42:00,2.45021,2.4503,2.45015,2.45023,9000000.0
2009-02-12 01:43:00,2.4502,2.45046,2.4502,2.45046,9000000.0
2009-02-12 01:44:00,2.45064,2.45076,2.45059,2.45065,8000000.0
2009-02-12 01:45:00,2.45062,2.45065,2.45045,2.45045,7000000.0
2009-02-12 01:46:00,2.45043,2.45082,2.45043,2.45082,7000000.0
2009-02-12 01:47:00,2.45059,2.45073,2.45058,2.45073,7000000.0
2009-02-12 01:48:00,2.45029,2.45041,2.45013,2.45013,8000000.0
2009-02-12 01:49:00,2.44997,2.45031,2.44997,2.45019,8000000.0
2009-02-12 01:50:00,2.45033,2.45033,2.44966,2.44966,7000000.0
2009-02-12 01:51:00,2.45006,2.45006,2.44987,2.44987,10000000.0
2009-02-12 01:52:00,2.45043,2.45066,2.45035,2.45035,8000000.0
2009-02-12 01:53:00,2.45029,2.45035,2.45007,2.45021,8000000.0
2009-02-12 01:54:00,2.45009,2.45042,2.45009,2.45035,10000000.0
2009-02-12 01:55:00,2.45055,2.45066,2.45029,2.45029,9000000.0
2009-02-12 01:56:00,2.45038,2.45204,2.44906,2.45204,10000000.0
2009-02-12 01:57:00,2.45248,2.45248,2.45165,2.45167,9000000.0
2009-02-12 01:58:00,2.45126,2.45127,2.45096,2.45108,8000000.0
2009-02-12 01:59:00,2.45058,2.45073,2.45021,2.45029,7000000.0
2009-02-12 02:00:00,2.45069,2.45122,2.45041,2.45122,8000000.0
2009-02-12 02:01:00,2.45112,2.45157,2.45059,2.45157,10000000.0
2009-02-12 02:02:00,2.45168,2.45168,2.45117,2.45117,13000000.0
2009-02-12 02:03:00,2.45124,2.45132,2.45081,2.45132,17000000.0
2009-02-12 02:04:00,2.45158,2.45158,2.45136,2.45142,12000000.0
2009-02-12 02:05:00,2.45183,2.45265,2.45183,2.45265,9000000.0
2009-02-12 02:06:00,2.45239,2.45282,2.45239,2.45282,7000000.0
2009-02-12 02:07:00,2.45192,2.45192,2.45098,2.45098,13000000.0
2009-02-12 02:08:00,2.45091,2.45119,2.45053,2.45117,16000000.0
2009-02-12 02:09:00,2.45171,2.45171,2.45072,2.45124,10000000.0
2009-02-12 02:10:00,2.45122,2.45166,2.45109,2.45166,8000000.0
2009-02-12 02:11:00,2.45171,2.45195,2.45169,2.45169,7000000.0
2009-02-12 02:12:00,2.45169,2.45216,2.45152,2.45152,14000000.0
2009-02-12 02:13:00,2.45101,2.45191,2.45101,2.45191,7000000.0
2009-02-12 02:14:00,2.45258,2.45297,2.45238,2.45297,7000000.0
2009-02-12 02:15:00,2.45236,2.45236,2.45221,2.45221,7000000.0
2009-02-12 02:16:00,2.4521,2.45217,2.45175,2.45205,8000000.0
2009-02-12 02:17:00,2.45248,2.45314,2.45248,2.45314,7000000.0
2009-02-12 02:18:00,2.45359,2.45359,2.45329,2.45357,11000000.0
2009-02-12 02:19:00,2.45377,2.45386,2.45309,2.45309,7000000.0
2009-02-12 02:20:00,2.453,2.45332,2.453,2.45332,12000000.0
2009-02-12 02:21:00,2.45427,2.4546,2.45355,2.4546,12000000.0
2009-02-12 02:22:00,2.45452,2.45644,2.45452,2.45644,7000000.0
2009-02-12 02:23:00,2.4572,2.45725,2.45695,2.45695,9000000.0
2009-02-12 02:24:00,2.45694,2.45694,2.45675,2.45675,8000000.0
2009-02-12 02:25:00,2.4543,2.4543,2.45341,2.45395,16000000.0
2009-02-12 02:26:00,2.45401,2.45522,2.45401,2.45522,20000000.0
2009-02-12 02:27:00,2.45496,2.45496,2.45473,2.45473,18000000.0
2009-02-12 02:28:00,2.45478,2.45541,2.45478,2.45541,10000000.0
2009-02-12 02:29:00,2.45531,2.4555,2.45507,2.45523,10000000.0
2009-02-12 02:30:00,2.45248,2.45248,2.44815,2.45001,10000000.0
2009-02-12 02:31:00,2.44763,2.45073,2.44763,2.45044,9000000.0
2009-02-12 02:32:00,2.45058,2.45077,2.44573,2.44573,15000000.0
2009-02-12 02:33:00,2.44511,2.44511,2.44473,2.4451,14000000.0
2009-02-12 02:34:00,2.44713,2.44873,2.44713,2.44873,9000000.0
2009-02-12 02:35:00,2.44951,2.45038,2.44951,2.45038,7000000.0
2009-02-12 02:36:00,2.45105,2.45185,2.45083,2.45185,11000000.0
2009-02-12 02:37:00,2.45223,2.45364,2.45223,2.45364,7000000.0
2009-02-12 02:38:00,2.45394,2.45394,2.45359,2.45375,7000000.0
2009-02-12 02:39:00,2.45392,2.45418,2.4536,2.45418,13000000.0
2009-02-12 02:40:00,2.45387,2.45535,2.45325,2.45535,11000000.0
2009-02-12 02:41:00,2.45577,2.45613,2.45577,2.45605,8000000.0
2009-02-12 02:42:00,2.4555,2.45581,2.45542,2.45542,10000000.0
2009-02-12 02:43:00,2.45526,2.45526,2.45498,2.45498,8000000.0
2009-02-12 02:44:00,2.45552,2.45571,2.45283,2.45306,10000000.0
2009-02-12 02:45:00,2.45354,2.45576,2.45354,2.45576,10000000.0
2009-02-12 02:46:00,2.45653,2.45715,2.45653,2.45715,10000000.0
2009-02-12 02:47:00,2.45797,2.45842,2.45797,2.45842,8000000.0
2009-02-12 02:48:00,2.45827,2.45908,2.45818,2.45818,11000000.0
2009-02-12 02:49:00,2.45769,2.45778,2.45683,2.45683,10000000.0
2009-02-12 02:50:00,2.45691,2.45748,2.45691,2.45741,5000000.0
2009-02-12 02:51:00,2.45767,2.4581,2.45716,2.4581,5000000.0
2009-02-12 02:52:00,2.45793,2.45793,2.45532,2.45532,4000000.0
2009-02-12 02:53:00,2.45574,2.45574,2.45453,2.45454,8000000.0
2009-02-12 02:54:00,2.45401,2.45417,2.4539,2.4539,7000000.0
2009-02-12 02:55:00,2.45454,2.45467,2.45436,2.45436,8000000.0
2009-02-12 02:56:00,2.45537,2.45573,2.45537,2.4555,7000000.0
2009-02-12 02:57:00,2.45568,2.4569,2.45568,2.45672,8000000.0
2009-02-12 02:58:00,2.45706,2.45742,2.45689,2.45689,12000000.0
2009-02-12 02:59:00,2.45715,2.45809,2.45715,2.45809,19000000.0
2009-02-12 03:00:00,2.45804,2.45877,2.45796,2.45877,7000000.0
2009-02-12 03:01:00,2.45806,2.45806,2.45735,2.45735,10000000.0
2009-02-12 03:02:00,2.45706,2.45722,2.45684,2.45722,7000000.0
2009-02-12 03:03:00,2.45743,2.45821,2.45743,2.45819,11000000.0
2009-02-12 03:04:00,2.4584,2.45876,2.4584,2.45867,7000000.0
2009-02-12 03:05:00,2.45852,2.45852,2.45755,2.45803,10000000.0
2009-02-12 03:06:00,2.45775,2.45777,2.45703,2.45703,11000000.0
2009-02-12 03:07:00,2.45686,2.45726,2.45686,2.45726,7000000.0
2009-02-12 03:08:00,2.45724,2.45783,2.45724,2.45781,8000000.0
2009-02-12 03:09:00,2.45791,2.45823,2.45791,2.45823,10000000.0
2009-02-12 03:10:00,2.4584,2.45897,2.45813,2.45897,10000000.0
2009-02-12 03:11:00,2.45889,2.46022,2.45856,2.46022,8000000.0
2009-02-12 03:12:00,2.46036,2.46036,2.46007,2.46023,7000000.0
2009-02-12 03:13:00,2.46015,2.46149,2.46015,2.46149,10000000.0
2009-02-12 03:14:00,2.46083,2.46083,2.45975,2.45975,16000000.0
2009-02-12 03:15:00,2.45971,2.45988,2.45927,2.45973,11000000.0
2009-02-12 03:16:00,2.45924,2.45924,2.4579,2.45791,5000000.0
2009-02-12 03:17:00,2.4589,2.4589,2.4584,2.45854,8000000.0
2009-02-12 03:18:00,2.45839,2.4586,2.458,2.45807,6000000.0
2009-02-12 03:19:00,2.45874,2.45874,2.45836,2.45836,7000000.0
2009-02-12 03:20:00,2.45864,2.45864,2.45857,2.45862,7000000.0
2009-02-12 03:21:00,2.45894,2.45919,2.45822,2.45822,7000000.0
2009-02-12 03:22:00,2.45705,2.45705,2.45468,2.45644,8000000.0
2009-02-12 03:23:00,2.4563,2.4563,2.45544,2.45544,9000000.0
2009-02-12 03:24:00,2.45541,2.45633,2.45541,2.45633,7000000.0
2009-02-12 03:25:00,2.45699,2.45699,2.45629,2.45629,23000000.0
2009-02-12 03:26:00,2.45679,2.45734,2.45679,2.45682,9000000.0
2009-02-12 03:27:00,2.45596,2.45598,2.45571,2.45578,7000000.0
2009-02-12 03:28:00,2.45628,2.45751,2.45613,2.45751,7000000.0
2009-02-12 03:29:00,2.45643,2.45742,2.45643,2.45737,8000000.0
2009-02-12 03:30:00,2.45725,2.45756,2.45716,2.45716,10000000.0
2009-02-12 03:31:00,2.45729,2.45751,2.45719,2.45719,8000000.0
2009-02-12 03:32:00,2.45736,2.45769,2.45705,2.45709,10000000.0
2009-02-12 03:33:00,2.4574,2.45768,2.45716,2.45768,7000000.0
2009-02-12 03:34:00,2.45816,2.45816,2.4572,2.45743,11000000.0
2009-02-12 03:35:00,2.45703,2.45703,2.45686,2.45688,8000000.0
2009-02-12 03:36:00,2.45809,2.45809,2.457,2.45711,8000000.0
2009-02-12 03:37:00,2.45683,2.45704,2.45683,2.45704,8000000.0
2009-02-12 03:38:00,2.4576,2.45872,2.4576,2.45843,8000000.0
2009-02-12 03:39:00,2.45821,2.45868,2.45779,2.45868,10000000.0
2009-02-12 03:40:00,2.45831,2.45875,2.45784,2.45846,10000000.0
2009-02-12 03:41:00,2.45849,2.45897,2.45849,2.45885,8000000.0
2009-02-12 03:42:00,2.45878,2.45889,2.45857,2.45883,7000000.0
2009-02-12 03:43:00,2.45884,2.45906,2.45884,2.45906,9000000.0
2009-02-12 03:44:00,2.45905,2.45905,2.45764,2.45764,9000000.0
2009-02-12 03:45:00,2.45795,2.45795,2.45744,2.45744,7000000.0
2009-02-12 03:46:00,2.4574,2.45745,2.45668,2.45668,8000000.0
2009-02-12 03:47:00,2.45674,2.45681,2.45658,2.4568,9000000.0
2009-02-12 03:48:00,2.45699,2.45785,2.45699,2.45785,10000000.0
2009-02-12 03:49:00,2.45812,2.45812,2.45724,2.45724,23000000.0
2009-02-12 03:50:00,2.45563,2.45563,2.45028,2.45028,7000000.0
2009-02-12 03:51:00,2.4505,2.4505,2.44903,2.44903,8000000.0
2009-02-12 03:52:00,2.44694,2.44694,2.44543,2.44543,9000000.0
2009-02-12 03:53:00,2.44338,2.44504,2.4423,2.4423,8000000.0
2009-02-12 03:54:00,2.44073,2.44085,2.43899,2.43957,9000000.0
2009-02-12 03:55:00,2.43791,2.43791,2.43283,2.43337,10000000.0
2009-02-12 03:56:00,2.43171,2.43242,2.43018,2.43242,12000000.0
2009-02-12 03:57:00,2.43307,2.43564,2.43183,2.43564,9000000.0
2009-02-12 03:58:00,2.43702,2.43967,2.43702,2.43899,8000000.0
2009-02-12 03:59:00,2.43991,2.44042,2.43888,2.43888,7000000.0
2009-02-12 04:00:00,2.43896,2.43971,2.43896,2.43971,18000000.0
2009-02-12 04:01:00,2.43882,2.43882,2.43721,2.43721,8000000.0
2009-02-12 04:02:00,2.43777,2.44142,2.43777,2.44142,25000000.0
2009-02-12 04:03:00,2.44177,2.44181,2.44136,2.44137,12000000.0
2009-02-12 04:04:00,2.44185,2.44232,2.44166,2.44232,9000000.0
2009-02-12 04:05:00,2.44194,2.44194,2.44113,2.44117,7000000.0
2009-02-12 04:06:00,2.4416,2.44196,2.44148,2.44196,11000000.0
2009-02-12 04:07:00,2.44194,2.44197,2.44192,2.44192,7000000.0
2009-02-12 04:08:00,2.44177,2.44233,2.44093,2.44233,10000000.0
2009-02-12 04:09:00,2.44076,2.44082,2.44038,2.44082,8000000.0
2009-02-12 04:10:00,2.44109,2.44204,2.44109,2.44204,9000000.0
2009-02-12 04:11:00,2.44204,2.44204,2.44177,2.44196,7000000.0
2009-02-12 04:12:00,2.44142,2.44189,2.44131,2.44177,11000000.0
2009-02-12 04:13:00,2.44201,2.44222,2.44183,2.44222,8000000.0
2009-02-12 04:14:00,2.4422,2.4422,2.44117,2.44117,7000000.0
2009-02-12 04:15:00,2.44126,2.44194,2.44126,2.44163,8000000.0
2009-02-12 04:16:00,2.44165,2.44183,2.44155,2.44155,8000000.0
2009-02-12 04:17:00,2.44193,2.44225,2.44193,2.44225,19000000.0
2009-02-12 04:18:00,2.44196,2.44316,2.44196,2.44316,8000000.0
2009-02-12 04:19:00,2.44328,2.44328,2.44259,2.44266,21000000.0
2009-02-12 04:20:00,2.44258,2.44285,2.44254,2.44267,11000000.0
2009-02-12 04:21:00,2.44308,2.44312,2.44285,2.44312,7000000.0
2009-02-12 04:22:00,2.44332,2.44334,2.44296,2.44296,8000000.0
2009-02-12 04:23:00,2.44302,2.44335,2.44273,2.44335,9000000.0
2009-02-12 04:24:00,2.44357,2.44374,2.44348,2.44374,12000000.0
2009-02-12 04:25:00,2.44376,2.44404,2.44357,2.44404,9000000.0
2009-02-12 04:26:00,2.44295,2.44304,2.44281,2.44304,8000000.0
2009-02-12 04:27:00,2.44362,2.44542,2.44362,2.44542,9000000.0
2009-02-12 04:28:00,2.44563,2.44563,2.44398,2.44408,14000000.0
2009-02-12 04:29:00,2.44407,2.44407,2.44396,2.44403,16000000.0
2009-02-12 04:30:00,2.44476,2.44589,2.44476,2.44589,25000000.0
2009-02-12 04:31:00,2.4459,2.4459,2.44456,2.44477,5000000.0
2009-02-12 04:32:00,2.44563,2.44672,2.44545,2.44561,8000000.0
2009-02-12 04:33:00,2.44547,2.4465,2.44547,2.4465,10000000.0
2009-02-12 04:34:00,2.4474,2.44762,2.44726,2.44762,9000000.0
2009-02-12 04:35:00,2.44685,2.44817,2.44685,2.44795,9000000.0
2009-02-12 04:36:00,2.4473,2.44744,2.44715,2.44726,7000000.0
2009-02-12 04:37:00,2.44765,2.44765,2.44691,2.44691,7000000.0
2009-02-12 04:38:00,2.4473,2.4473,2.44692,2.44694,10000000.0
2009-02-12 04:39:00,2.44725,2.44824,2.44725,2.44819,8000000.0
2009-02-12 04:40:00,2.44804,2.44809,2.44769,2.44778,11000000.0
2009-02-12 04:41:00,2.44803,2.44815,2.44789,2.44791,9000000.0
2009-02-12 04:42:00,2.44877,2.45076,2.44877,2.45073,11000000.0
2009-02-12 04:43:00,2.45058,2.45081,2.45058,2.45079,9000000.0
2009-02-12 04:44:00,2.45087,2.45088,2.45078,2.45086,8000000.0
2009-02-12 04:45:00,2.45113,2.45113,2.4509,2.45109,9000000.0
2009-02-12 04:46:00,2.4507,2.45087,2.45019,2.45019,7000000.0
2009-02-12 04:47:00,2.44998,2.45035,2.44978,2.45035,8000000.0
2009-02-12 04:48:00,2.45112,2.45369,2.45112,2.45369,7000000.0
2009-02-12 04:49:00,2.4533,2.45456,2.45322,2.45456,8000000.0
2009-02-12 04:50:00,2.45326,2.45326,2.45104,2.45104,7000000.0
2009-02-12 04:51:00,2.45053,2.45229,2.45022,2.45229,15000000.0
2009-02-12 04:52:00,2.45248,2.45346,2.45247,2.45296,9000000.0
2009-02-12 04:53:00,2.45354,2.45369,2.45331,2.45369,8000000.0
2009-02-12 04:54:00,2.4539,2.45528,2.4539,2.45416,11000000.0
2009-02-12 04:55:00,2.453,2.45378,2.453,2.4531,11000000.0
2009-02-12 04:56:00,2.45258,2.45289,2.45258,2.4528,12000000.0
2009-02-12 04:57:00,2.45288,2.45299,2.45288,2.45295,8000000.0
2009-02-12 04:58:00,2.45296,2.45309,2.45271,2.45271,9000000.0
2009-02-12 04:59:00,2.45256,2.45285,2.45256,2.45285,12000000.0
2009-02-12 05:00:00,2.45279,2.45279,2.4526,2.4526,9000000.0
2009-02-12 05:01:00,2.45225,2.45225,2.4518,2.4518,7000000.0
2009-02-12 05:02:00,2.45162,2.45199,2.4515,2.45199,7000000.0
2009-02-12 05:03:00,2.45219,2.45224,2.45219,2.45219,8000000.0
2009-02-12 05:04:00,2.45175,2.45177,2.45118,2.45122,9000000.0
2009-02-12 05:05:00,2.45112,2.45112,2.45097,2.45097,13000000.0
2009-02-12 05:06:00,2.45095,2.45095,2.45084,2.45085,8000000.0
2009-02-12 05:07:00,2.45086,2.45094,2.45086,2.45087,10000000.0
2009-02-12 05:08:00,2.45075,2.45086,2.4507,2.4507,10000000.0
2009-02-12 05:09:00,2.45091,2.45305,2.45091,2.45305,16000000.0
2009-02-12 05:10:00,2.45286,2.45325,2.45259,2.45259,12000000.0
2009-02-12 05:11:00,2.45263,2.45305,2.45263,2.45293,11000000.0
2009-02-12 05:12:00,2.45337,2.45488,2.45337,2.45488,16000000.0
2009-02-12 05:13:00,2.45584,2.45584,2.45545,2.45545,9000000.0
2009-02-12 05:14:00,2.45469,2.45497,2.45353,2.45353,12000000.0
2009-02-12 05:15:00,2.45277,2.45277,2.45227,2.45251,8000000.0
2009-02-12 05:16:00,2.45269,2.45324,2.45269,2.45324,11000000.0
2009-02-12 05:17:00,2.45336,2.45345,2.45323,2.45323,9000000.0
2009-02-12 05:18:00,2.4526,2.4526,2.45236,2.45236,16000000.0
2009-02-12 05:19:00,2.45225,2.45344,2.45225,2.45339,9000000.0
2009-02-12 05:20:00,2.45356,2.45427,2.45356,2.454,11000000.0
2009-02-12 05:21:00,2.45358,2.45358,2.45262,2.45262,15000000.0
2009-02-12 05:22:00,2.45236,2.45252,2.45188,2.45252,28000000.0
2009-02-12 05:23:00,2.45245,2.45245,2.4517,2.45225,26000000.0
2009-02-12 05:24:00,2.45175,2.45217,2.45175,2.45186,27000000.0
2009-02-12 05:25:00,2.45213,2.45252,2.45208,2.4523,47000000.0
2009-02-12 05:26:00,2.45345,2.45397,2.45345,2.45372,38000000.0
2009-02-12 05:27:00,2.45378,2.45378,2.4522,2.4522,7000000.0
2009-02-12 05:28:00,2.45295,2.45312,2.45295,2.45312,22000000.0
2009-02-12 05:29:00,2.45314,2.45346,2.45255,2.45255,11000000.0
2009-02-12 05:30:00,2.45203,2.45203,2.45153,2.45153,7000000.0
2009-02-12 05:31:00,2.45185,2.45186,2.45163,2.45163,10000000.0
2009-02-12 05:32:00,2.45163,2.45175,2.45161,2.45174,10000000.0
2009-02-12 05:33:00,2.45159,2.45159,2.4513,2.45147,8000000.0
2009-02-12 05:34:00,2.45165,2.45196,2.45164,2.45164,8000000.0
2009-02-12 05:35:00,2.45139,2.45139,2.45052,2.45052,10000000.0
2009-02-12 05:36:00,2.45025,2.4506,2.44962,2.44962,15000000.0
2009-02-12 05:37:00,2.4497,2.44983,2.4497,2.44983,11000000.0
2009-02-12 05:38:00,2.45003,2.45143,2.45003,2.45143,11000000.0
2009-02-12 05:39:00,2.45144,2.45144,2.44998,2.45022,7000000.0
2009-02-12 05:40:00,2.45046,2.45192,2.45046,2.45192,9000000.0
2009-02-12 05:41:00,2.45218,2.45218,2.45143,2.45143,9000000.0
2009-02-12 05:42:00,2.45111,2.45175,2.45096,2.45175,16000000.0
2009-02-12 05:43:00,2.452,2.45227,2.45192,2.45227,8000000.0
2009-02-12 05:44:00,2.45238,2.45369,2.45213,2.45369,9000000.0
2009-02-12 05:45:00,2.45413,2.45413,2.4522,2.4522,13000000.0
2009-02-12 05:46:00,2.45205,2.4521,2.45205,2.4521,10000000.0
2009-02-12 05:47:00,2.45265,2.45327,2.45238,2.45327,15000000.0
2009-02-12 05:48:00,2.45351,2.45351,2.45272,2.45272,11000000.0
2009-02-12 05:49:00,2.45252,2.45313,2.45252,2.45274,8000000.0
2009-02-12 05:50:00,2.45252,2.45263,2.45251,2.45251,13000000.0
2009-02-12 05:51:00,2.45235,2.4524,2.45217,2.4524,30000000.0
2009-02-12 05:52:00,2.45293,2.45299,2.45245,2.45245,15000000.0
2009-02-12 05:53:00,2.45256,2.45259,2.45191,2.45191,8000000.0
2009-02-12 05:54:00,2.45224,2.45649,2.45224,2.45622,16000000.0
2009-02-12 05:55:00,2.45466,2.45466,2.45305,2.45351,11000000.0
2009-02-12 05:56:00,2.45231,2.45341,2.45231,2.45306,33000000.0
2009-02-12 05:57:00,2.45278,2.45279,2.45148,2.45148,11000000.0
2009-02-12 05:58:00,2.4512,2.4512,2.45057,2.45057,19000000.0
2009-02-12 05:59:00,2.45108,2.45113,2.45102,2.45102,12000000.0
2009-02-12 06:00:00,2.45033,2.45068,2.45009,2.45066,25000000.0
2009-02-12 06:01:00,2.45053,2.45064,2.45031,2.45031,16000000.0
2009-02-12 06:02:00,2.45039,2.451,2.45039,2.451,13000000.0
2009-02-12 06:03:00,2.45085,2.45091,2.45068,2.45082,22000000.0
2009-02-12 06:04:00,2.45108,2.45137,2.45108,2.45137,11000000.0
2009-02-12 06:05:00,2.45168,2.45183,2.45168,2.4518,9000000.0
2009-02-12 06:06:00,2.45053,2.45053,2.44993,2.45007,8000000.0
2009-02-12 06:07:00,2.44905,2.44938,2.44889,2.44889,10000000.0
2009-02-12 06:08:00,2.4491,2.45059,2.4491,2.45059,8000000.0
2009-02-12 06:09:00,2.45062,2.45164,2.45062,2.45129,10000000.0
2009-02-12 06:10:00,2.45212,2.45234,2.45212,2.45234,8000000.0
2009-02-12 06:11:00,2.45198,2.45227,2.45196,2.45214,7000000.0
2009-02-12 06:12:00,2.45214,2.45214,2.45141,2.45141,10000000.0
2009-02-12 06:13:00,2.45163,2.45164,2.45062,2.45062,15000000.0
2009-02-12 06:14:00,2.45031,2.45037,2.45031,2.45032,10000000.0
2009-02-12 06:15:00,2.45044,2.45153,2.45044,2.45089,18000000.0
2009-02-12 06:16:00,2.45096,2.45168,2.45096,2.45168,11000000.0
2009-02-12 06:17:00,2.45127,2.45318,2.45115,2.45318,7000000.0
2009-02-12 06:18:00,2.45331,2.45343,2.45329,2.45343,13000000.0
2009-02-12 06:19:00,2.45335,2.45335,2.45218,2.45218,12000000.0
2009-02-12 06:20:00,2.45282,2.45282,2.45194,2.45207,18000000.0
2009-02-12 06:21:00,2.45257,2.45361,2.45257,2.45361,26000000.0
2009-02-12 06:22:00,2.45317,2.45375,2.45317,2.45375,10000000.0
2009-02-12 06:23:00,2.45351,2.45351,2.45282,2.45285,11000000.0
2009-02-12 06:24:00,2.45279,2.45346,2.45279,2.45346,11000000.0
2009-02-12 06:25:00,2.45323,2.45357,2.45323,2.45354,10000000.0
2009-02-12 06:26:00,2.45395,2.45395,2.4531,2.4531,7000000.0
2009-02-12 06:27:00,2.45228,2.45326,2.45228,2.45326,8000000.0
2009-02-12 06:28:00,2.45547,2.45587,2.45547,2.4557,7000000.0
2009-02-12 06:29:00,2.45587,2.45587,2.45551,2.45551,9000000.0
2009-02-12 06:30:00,2.45485,2.45491,2.45484,2.45487,11000000.0
2009-02-12 06:31:00,2.45472,2.45493,2.45356,2.45356,20000000.0
2009-02-12 06:32:00,2.45347,2.45347,2.45197,2.45197,31000000.0
2009-02-12 06:33:00,2.45165,2.45165,2.4505,2.4505,17000000.0
2009-02-12 06:34:00,2.45052,2.45334,2.45052,2.45334,9000000.0
2009-02-12 06:35:00,2.45297,2.4531,2.45294,2.45306,8000000.0
2009-02-12 06:36:00,2.45311,2.4533,2.45311,2.45318,10000000.0
2009-02-12 06:37:00,2.45252,2.45252,2.45189,2.45189,7000000.0
2009-02-12 06:38:00,2.45178,2.45197,2.45167,2.45167,8000000.0
2009-02-12 06:39:00,2.45206,2.45231,2.45176,2.45231,12000000.0
2009-02-12 06:40:00,2.45244,2.45244,2.45227,2.45227,7000000.0
2009-02-12 06:41:00,2.4522,2.45268,2.45208,2.45234,7000000.0
2009-02-12 06:42:00,2.45232,2.45236,2.4522,2.45235,7000000.0
2009-02-12 06:43:00,2.45223,2.45263,2.45223,2.45263,9000000.0
2009-02-12 06:44:00,2.45265,2.45285,2.45194,2.45194,11000000.0
2009-02-12 06:45:00,2.45156,2.45156,2.45074,2.45074,8000000.0
2009-02-12 06:46:00,2.4507,2.45071,2.45043,2.4506,8000000.0
2009-02-12 06:47:00,2.45083,2.45111,2.4492,2.45101,8000000.0
2009-02-12 06:48:00,2.45094,2.45096,2.45019,2.45019,8000000.0
2009-02-12 06:49:00,2.44866,2.44897,2.44822,2.44897,9000000.0
2009-02-12 06:50:00,2.44931,2.44972,2.44892,2.44962,9000000.0
2009-02-12 06:51:00,2.44988,2.44988,2.44908,2.44959,11000000.0
2009-02-12 06:52:00,2.44911,2.45002,2.4491,2.44987,7000000.0
2009-02-12 06:53:00,2.44897,2.44927,2.44897,2.44927,8000000.0
2009-02-12 06:54:00,2.44982,2.45007,2.4496,2.4496,11000000.0
2009-02-12 06:55:00,2.44889,2.44929,2.44846,2.44929,8000000.0
2009-02-12 06:56:00,2.44951,2.44951,2.44871,2.44891,13000000.0
2009-02-12 06:57:00,2.44901,2.44907,2.44877,2.44882,18000000.0
2009-02-12 06:58:00,2.44871,2.44896,2.44861,2.44861,16000000.0
2009-02-12 06:59:00,2.44887,2.44933,2.44849,2.449,11000000.0
2009-02-12 07:00:00,2.44862,2.44885,2.44862,2.44885,8000000.0
2009-02-12 07:01:00,2.44882,2.44882,2.44826,2.44868,14000000.0
2009-02-12 07:02:00,2.44879,2.44886,2.44847,2.44847,18000000.0
2009-02-12 07:03:00,2.44845,2.4488,2.44845,2.44856,8000000.0
2009-02-12 07:04:00,2.44843,2.44856,2.44823,2.44856,8000000.0
2009-02-12 07:05:00,2.44813,2.44813,2.4478,2.4478,10000000.0
2009-02-12 07:06:00,2.448,2.44809,2.44799,2.44809,8000000.0
2009-02-12 07:07:00,2.44802,2.44802,2.44758,2.44758,15000000.0
2009-02-12 07:08:00,2.4476,2.44844,2.4476,2.44844,18000000.0
2009-02-12 07:09:00,2.44877,2.449,2.44877,2.44879,8000000.0
2009-02-12 07:10:00,2.44824,2.44824,2.44795,2.44795,18000000.0
2009-02-12 07:11:00,2.44764,2.44845,2.44764,2.44845,11000000.0
2009-02-12 07:12:00,2.44857,2.44857,2.44842,2.44842,11000000.0
2009-02-12 07:13:00,2.4484,2.44859,2.44829,2.44858,9000000.0
2009-02-12 07:14:00,2.44936,2.44936,2.44912,2.44928,12000000.0
2009-02-12 07:15:00,2.44939,2.44939,2.44865,2.44877,7000000.0
2009-02-12 07:16:00,2.44855,2.44902,2.44853,2.44902,12000000.0
2009-02-12 07:17:00,2.44903,2.45593,2.44903,2.45593,15000000.0
2009-02-12 07:18:00,2.45728,2.45784,2.45646,2.45768,8000000.0
2009-02-12 07:19:00,2.45827,2.45839,2.45746,2.45752,7000000.0
2009-02-12 07:20:00,2.45711,2.45711,2.45524,2.45636,9000000.0
2009-02-12 07:21:00,2.45645,2.45645,2.45578,2.45578,10000000.0
2009-02-12 07:22:00,2.45436,2.45485,2.45417,2.45479,7000000.0
2009-02-12 07:23:00,2.45464,2.45527,2.45444,2.45527,11000000.0
2009-02-12 07:24:00,2.45478,2.45521,2.4546,2.4546,23000000.0
2009-02-12 07:25:00,2.4544,2.45514,2.4544,2.4549,28000000.0
2009-02-12 07:26:00,2.45515,2.45699,2.45515,2.45699,14000000.0
2009-02-12 07:27:00,2.45682,2.45767,2.45682,2.45767,20000000.0
2009-02-12 07:28:00,2.45518,2.45518,2.45405,2.45405,17000000.0
2009-02-12 07:29:00,2.45468,2.45468,2.45408,2.45408,27000000.0
2009-02-12 07:30:00,2.45391,2.45413,2.45385,2.45403,20000000.0
2009-02-12 07:31:00,2.45494,2.45537,2.45487,2.45502,7000000.0
2009-02-12 07:32:00,2.45589,2.45589,2.4543,2.4543,11000000.0
2009-02-12 07:33:00,2.45423,2.45503,2.45423,2.45503,22000000.0
2009-02-12 07:34:00,2.45517,2.45527,2.45508,2.4552,16000000.0
2009-02-12 07:35:00,2.45492,2.45501,2.4546,2.4546,15000000.0
2009-02-12 07:36:00,2.45472,2.45472,2.45389,2.45389,8000000.0
2009-02-12 07:37:00,2.45374,2.45382,2.45373,2.45377,12000000.0
2009-02-12 07:38:00,2.45365,2.45422,2.45357,2.45422,7000000.0
2009-02-12 07:39:00,2.45371,2.45399,2.45327,2.45327,14000000.0
2009-02-12 07:40:00,2.45328,2.45349,2.45293,2.45349,9000000.0
2009-02-12 07:41:00,2.45374,2.45451,2.45374,2.45451,24000000.0
2009-02-12 07:42:00,2.45466,2.45483,2.45446,2.45472,17000000.0
2009-02-12 07:43:00,2.45413,2.45416,2.45381,2.45398,22000000.0
2009-02-12 07:44:00,2.45419,2.45468,2.45419,2.45468,10000000.0
2009-02-12 07:45:00,2.45503,2.45622,2.45503,2.45611,15000000.0
2009-02-12 07:46:00,2.45567,2.45616,2.45515,2.45616,17000000.0
2009-02-12 07:47:00,2.45611,2.45611,2.45391,2.45391,15000000.0
2009-02-12 07:48:00,2.4535,2.45501,2.4535,2.45462,10000000.0
2009-02-12 07:49:00,2.45464,2.45514,2.45464,2.4551,20000000.0
2009-02-12 07:50:00,2.45516,2.45516,2.45453,2.45453,17000000.0
2009-02-12 07:51:00,2.45444,2.45462,2.45408,2.45457,15000000.0
2009-02-12 07:52:00,2.45434,2.45558,2.45434,2.45558,29000000.0
2009-02-12 07:53:00,2.4553,2.45534,2.45516,2.45534,13000000.0
2009-02-12 07:54:00,2.45551,2.45607,2.45542,2.45607,23000000.0
2009-02-12 07:55:00,2.45549,2.45549,2.45431,2.45431,27000000.0
2009-02-12 07:56:00,2.45422,2.45431,2.45399,2.45431,18000000.0
2009-02-12 07:57:00,2.4539,2.45405,2.45366,2.45401,20000000.0
2009-02-12 07:58:00,2.45411,2.45432,2.45405,2.45422,13000000.0
2009-02-12 07:59:00,2.45482,2.45509,2.45397,2.45492,23000000.0
2009-02-12 08:00:00,2.454,2.454,2.45349,2.45391,31000000.0
2009-02-12 08:01:00,2.45334,2.45358,2.45295,2.45358,13000000.0
2009-02-12 08:02:00,2.45408,2.4547,2.45387,2.4547,12000000.0
2009-02-12 08:03:00,2.45429,2.4547,2.45429,2.4547,20000000.0
2009-02-12 08:04:00,2.45436,2.45502,2.45436,2.45468,30000000.0
2009-02-12 08:05:00,2.45464,2.45496,2.45403,2.45403,9000000.0
2009-02-12 08:06:00,2.45434,2.45454,2.45434,2.45454,21000000.0
2009-02-12 08:07:00,2.45427,2.45427,2.45402,2.45402,15000000.0
2009-02-12 08:08:00,2.45399,2.45403,2.45377,2.45403,25000000.0
2009-02-12 08:09:00,2.45434,2.45471,2.45434,2.45464,23000000.0
2009-02-12 08:10:00,2.45495,2.45516,2.45462,2.45462,27000000.0
2009-02-12 08:11:00,2.45454,2.45468,2.45451,2.45458,18000000.0
2009-02-12 08:12:00,2.45472,2.45543,2.45472,2.45543,22000000.0
2009-02-12 08:13:00,2.45535,2.45535,2.45421,2.45421,18000000.0
2009-02-12 08:14:00,2.45418,2.45437,2.4541,2.45417,33000000.0
2009-02-12 08:15:00,2.45417,2.4549,2.45417,2.4549,21000000.0
2009-02-12 08:16:00,2.45498,2.45534,2.45498,2.45534,21000000.0
2009-02-12 08:17:00,2.45578,2.45612,2.45517,2.45517,19000000.0
2009-02-12 08:18:00,2.4548,2.4548,2.45444,2.45448,17000000.0
2009-02-12 08:19:00,2.45444,2.45444,2.45411,2.45411,16000000.0
2009-02-12 08:20:00,2.45435,2.45436,2.4542,2.45427,13000000.0
2009-02-12 08:21:00,2.45405,2.45405,2.45346,2.4535,18000000.0
2009-02-12 08:22:00,2.45321,2.45323,2.45301,2.45303,26000000.0
2009-02-12 08:23:00,2.45326,2.45401,2.45326,2.45378,16000000.0
2009-02-12 08:24:00,2.45382,2.45382,2.45363,2.45366,28000000.0
2009-02-12 08:25:00,2.45363,2.45391,2.45353,2.45391,49000000.0
2009-02-12 08:26:00,2.45394,2.454,2.45384,2.45384,14000000.0
2009-02-12 08:27:00,2.45363,2.45367,2.45291,2.45291,31000000.0
2009-02-12 08:28:00,2.45256,2.45256,2.45153,2.4521,28000000.0
2009-02-12 08:29:00,2.45225,2.45249,2.45196,2.4524,32000000.0
2009-02-12 08:30:00,2.45213,2.45219,2.45181,2.45188,28000000.0
2009-02-12 08:31:00,2.45213,2.45213,2.45155,2.45155,40000000.0
2009-02-12 08:32:00,2.45141,2.45152,2.45138,2.45147,51000000.0
2009-02-12 08:33:00,2.45142,2.45143,2.45116,2.45116,48000000.0
2009-02-12 08:34:00,2.45114,2.45184,2.45114,2.45155,49000000.0
2009-02-12 08:35:00,2.45111,2.452,2.45111,2.45173,39000000.0
2009-02-12 08:36:00,2.45229,2.45254,2.45229,2.45238,12000000.0
2009-02-12 08:37:00,2.45191,2.45274,2.45191,2.45264,25000000.0
2009-02-12 08:38:00,2.45246,2.45301,2.45246,2.45301,21000000.0
2009-02-12 08:39:00,2.45271,2.45271,2.45261,2.4527,23000000.0
2009-02-12 08:40:00,2.45257,2.45263,2.45221,2.45221,36000000.0
2009-02-12 08:41:00,2.4524,2.4527,2.4524,2.4527,30000000.0
2009-02-12 08:42:00,2.4538,2.45449,2.45284,2.45342,17000000.0
2009-02-12 08:43:00,2.4524,2.4524,2.4523,2.4523,23000000.0
2009-02-12 08:44:00,2.45213,2.45213,2.45187,2.45201,17000000.0
2009-02-12 08:45:00,2.452,2.45234,2.452,2.45234,37000000.0
2009-02-12 08:46:00,2.45232,2.45269,2.45232,2.45269,23000000.0
2009-02-12 08:47:00,2.45286,2.45286,2.45265,2.45265,25000000.0
2009-02-12 08:48:00,2.45246,2.4528,2.45201,2.45213,36000000.0
2009-02-12 08:49:00,2.4526,2.4532,2.4526,2.4532,27000000.0
2009-02-12 08:50:00,2.45345,2.4536,2.45331,2.45331,56000000.0
2009-02-12 08:51:00,2.45347,2.45358,2.45346,2.45346,32000000.0
2009-02-12 08:52:00,2.45355,2.45388,2.45355,2.4538,39000000.0
2009-02-12 08:53:00,2.45377,2.45377,2.45343,2.45366,63000000.0
2009-02-12 08:54:00,2.45382,2.45414,2.45376,2.45414,42000000.0
2009-02-12 08:55:00,2.45441,2.45449,2.45431,2.45435,55000000.0
2009-02-12 08:56:00,2.45438,2.45445,2.45435,2.45443,21000000.0
2009-02-12 08:57:00,2.45457,2.45475,2.45456,2.45456,23000000.0
2009-02-12 08:58:00,2.45467,2.45495,2.45458,2.45458,18000000.0
2009-02-12 08:59:00,2.4545,2.4545,2.45433,2.45433,12000000.0
2009-02-12 09:00:00,2.45384,2.45409,2.45384,2.454,26000000.0
2009-02-12 09:01:00,2.45381,2.45408,2.45368,2.45368,19000000.0
2009-02-12 09:02:00,2.45358,2.45406,2.45358,2.45406,15000000.0
2009-02-12 09:03:00,2.45419,2.45502,2.45419,2.45502,16000000.0
2009-02-12 09:04:00,2.45527,2.45605,2.45527,2.45605,22000000.0
2009-02-12 09:05:00,2.45583,2.45583,2.45528,2.45528,11000000.0
2009-02-12 09:06:00,2.45525,2.45546,2.45512,2.45546,31000000.0
2009-02-12 09:07:00,2.45529,2.45545,2.45525,2.45539,33000000.0
2009-02-12 09:08:00,2.4552,2.4552,2.45405,2.45405,17000000.0
2009-02-12 09:09:00,2.45392,2.45424,2.4536,2.4536,37000000.0
2009-02-12 09:10:00,2.45341,2.45351,2.45164,2.45164,31000000.0
2009-02-12 09:11:00,2.45067,2.45194,2.45067,2.4515,26000000.0
2009-02-12 09:12:00,2.45103,2.45111,2.45097,2.45103,41000000.0
2009-02-12 09:13:00,2.45112,2.45143,2.45106,2.45133,61000000.0
2009-02-12 09:14:00,2.45141,2.45141,2.45077,2.45077,57000000.0
2009-02-12 09:15:00,2.44991,2.45107,2.44991,2.45107,33000000.0
2009-02-12 09:16:00,2.4509,2.45168,2.45083,2.45106,39000000.0
2009-02-12 09:17:00,2.45093,2.45093,2.4505,2.45077,40000000.0
2009-02-12 09:18:00,2.45108,2.45108,2.45008,2.45008,68000000.0
2009-02-12 09:19:00,2.45031,2.45031,2.4499,2.45013,52000000.0
2009-02-12 09:20:00,2.44995,2.4503,2.44995,2.45027,37000000.0
2009-02-12 09:21:00,2.45037,2.45094,2.45037,2.45093,61000000.0
2009-02-12 09:22:00,2.45059,2.45059,2.45002,2.45021,63000000.0
2009-02-12 09:23:00,2.45042,2.45082,2.45042,2.45082,65000000.0
2009-02-12 09:24:00,2.45081,2.45081,2.45056,2.45064,47000000.0
2009-02-12 09:25:00,2.45058,2.45093,2.45056,2.45056,32000000.0
2009-02-12 09:26:00,2.45004,2.45004,2.44972,2.44979,29000000.0
2009-02-12 09:27:00,2.4498,2.4501,2.4498,2.44995,55000000.0
2009-02-12 09:28:00,2.4504,2.4504,2.4488,2.44897,46000000.0
2009-02-12 09:29:00,2.44914,2.44986,2.44914,2.44986,32000000.0
2009-02-12 09:30:00,2.44987,2.45006,2.4498,2.44983,24000000.0
2009-02-12 09:31:00,2.44954,2.45069,2.44954,2.45067,18000000.0
2009-02-12 09:32:00,2.45087,2.45102,2.45005,2.45005,35000000.0
2009-02-12 09:33:00,2.44991,2.44996,2.44984,2.44984,43000000.0
2009-02-12 09:34:00,2.44982,2.45036,2.44982,2.45028,31000000.0
2009-02-12 09:35:00,2.45016,2.45016,2.44942,2.44953,47000000.0
2009-02-12 09:36:00,2.45018,2.45018,2.44981,2.44992,34000000.0
2009-02-12 09:37:00,2.44983,2.45048,2.44974,2.45048,49000000.0
2009-02-12 09:38:00,2.45042,2.45047,2.45032,2.45047,37000000.0
2009-02-12 09:39:00,2.45104,2.4513,2.45069,2.45069,61000000.0
2009-02-12 09:40:00,2.45103,2.45267,2.45096,2.45267,46000000.0
2009-02-12 09:41:00,2.45244,2.45257,2.45218,2.45257,33000000.0
2009-02-12 09:42:00,2.45228,2.45277,2.45194,2.45277,60000000.0
2009-02-12 09:43:00,2.45335,2.45337,2.45295,2.45296,66000000.0
2009-02-12 09:44:00,2.45321,2.45389,2.45301,2.45389,21000000.0
2009-02-12 09:45:00,2.45403,2.45403,2.45343,2.45352,22000000.0
2009-02-12 09:46:00,2.45383,2.45383,2.45296,2.45296,30000000.0
2009-02-12 09:47:00,2.45359,2.45409,2.45359,2.45409,24000000.0
2009-02-12 09:48:00,2.45413,2.45414,2.45394,2.45394,34000000.0
2009-02-12 09:49:00,2.45344,2.4538,2.45344,2.4538,26000000.0
2009-02-12 09:50:00,2.4541,2.45478,2.45405,2.45478,34000000.0
2009-02-12 09:51:00,2.45449,2.45518,2.45449,2.45518,56000000.0
2009-02-12 09:52:00,2.45525,2.45551,2.45517,2.4554,38000000.0
2009-02-12 09:53:00,2.45544,2.45575,2.45544,2.45575,32000000.0
2009-02-12 09:54:00,2.45568,2.45568,2.45498,2.45498,36000000.0
2009-02-12 09:55:00,2.45528,2.45528,2.45477,2.45477,38000000.0
2009-02-12 09:56:00,2.45528,2.45528,2.45498,2.45511,38000000.0
2009-02-12 09:57:00,2.45539,2.45609,2.45539,2.45609,30000000.0
2009-02-12 09:58:00,2.45584,2.45633,2.45534,2.45534,52000000.0
2009-02-12 09:59:00,2.45377,2.45403,2.45292,2.45403,32000000.0
2009-02-12 10:00:00,2.45429,2.45439,2.45429,2.45429,39000000.0
2009-02-12 10:01:00,2.4544,2.45486,2.4543,2.45486,44000000.0
2009-02-12 10:02:00,2.45528,2.45528,2.45489,2.45493,34000000.0
2009-02-12 10:03:00,2.45532,2.4557,2.45495,2.4557,47000000.0
2009-02-12 10:04:00,2.45624,2.45624,2.45568,2.45568,32000000.0
2009-02-12 10:05:00,2.45497,2.45577,2.45489,2.45577,32000000.0
2009-02-12 10:06:00,2.45599,2.45599,2.4549,2.4549,42000000.0
2009-02-12 10:07:00,2.45485,2.45565,2.45485,2.45565,51000000.0
2009-02-12 10:08:00,2.45591,2.45624,2.45511,2.45624,54000000.0
2009-02-12 10:09:00,2.45639,2.45674,2.45582,2.45674,53000000.0
2009-02-12 10:10:00,2.45661,2.457,2.45642,2.457,72000000.0
2009-02-12 10:11:00,2.45575,2.45575,2.4542,2.4542,61000000.0
2009-02-12 10:12:00,2.45433,2.45433,2.45365,2.45365,65000000.0
2009-02-12 10:13:00,2.45358,2.45426,2.45358,2.45393,56000000.0
2009-02-12 10:14:00,2.45358,2.45401,2.45358,2.4538,49000000.0
2009-02-12 10:15:00,2.45383,2.45464,2.45383,2.45464,46000000.0
2009-02-12 10:16:00,2.45458,2.45503,2.45415,2.45503,33000000.0
2009-02-12 10:17:00,2.45443,2.45529,2.45387,2.45387,37000000.0
2009-02-12 10:18:00,2.45402,2.45451,2.45358,2.45358,50000000.0
2009-02-12 10:19:00,2.45344,2.45546,2.45344,2.45433,59000000.0
2009-02-12 10:20:00,2.45419,2.45431,2.45414,2.45431,41000000.0
2009-02-12 10:21:00,2.45388,2.45412,2.45273,2.45273,44000000.0
2009-02-12 10:22:00,2.45268,2.45268,2.45172,2.45172,47000000.0
2009-02-12 10:23:00,2.45198,2.45205,2.4516,2.4516,58000000.0
2009-02-12 10:24:00,2.45287,2.45391,2.45287,2.45373,43000000.0
2009-02-12 10:25:00,2.45292,2.45292,2.45245,2.45274,60000000.0
2009-02-12 10:26:00,2.45301,2.45336,2.45246,2.45336,64000000.0
2009-02-12 10:27:00,2.45396,2.4556,2.45396,2.45444,54000000.0
2009-02-12 10:28:00,2.45408,2.45408,2.45363,2.45363,62000000.0
2009-02-12 10:29:00,2.45445,2.45533,2.45392,2.45533,61000000.0
2009-02-12 10:30:00,2.45607,2.45735,2.45607,2.45735,36000000.0
2009-02-12 10:31:00,2.45775,2.45813,2.45705,2.45813,39000000.0
2009-02-12 10:32:00,2.45791,2.45922,2.45791,2.45832,44000000.0
2009-02-12 10:33:00,2.459,2.45907,2.4578,2.45802,18000000.0
2009-02-12 10:34:00,2.4578,2.45861,2.4578,2.45845,20000000.0
2009-02-12 10:35:00,2.45838,2.45862,2.45803,2.45803,23000000.0
2009-02-12 10:36:00,2.45857,2.45971,2.45809,2.45911,32000000.0
2009-02-12 10:37:00,2.45931,2.46019,2.45839,2.45839,30000000.0
2009-02-12 10:38:00,2.45888,2.45982,2.45829,2.45829,26000000.0
2009-02-12 10:39:00,2.45836,2.45861,2.45771,2.45771,29000000.0
2009-02-12 10:40:00,2.45797,2.45897,2.45779,2.45779,19000000.0
2009-02-12 10:41:00,2.4586,2.45885,2.45733,2.45868,29000000.0
2009-02-12 10:42:00,2.45892,2.4595,2.45892,2.4595,38000000.0
2009-02-12 10:43:00,2.45912,2.45925,2.45883,2.45883,27000000.0
2009-02-12 10:44:00,2.45918,2.45984,2.45918,2.45934,26000000.0
2009-02-12 10:45:00,2.45913,2.46033,2.45873,2.45934,27000000.0
2009-02-12 10:46:00,2.45948,2.4597,2.4592,2.4597,35000000.0
2009-02-12 10:47:00,2.46014,2.46328,2.46014,2.46328,23000000.0
2009-02-12 10:48:00,2.46382,2.4644,2.46382,2.46405,44000000.0
2009-02-12 10:49:00,2.46392,2.46768,2.46392,2.46768,36000000.0
2009-02-12 10:50:00,2.46827,2.46827,2.46752,2.46763,47000000.0
2009-02-12 10:51:00,2.46805,2.46874,2.46757,2.46874,45000000.0
2009-02-12 10:52:00,2.4693,2.4707,2.4693,2.4707,33000000.0
2009-02-12 10:53:00,2.47138,2.47138,2.46956,2.46956,46000000.0
2009-02-12 10:54:00,2.4698,2.46998,2.46841,2.46841,35000000.0
2009-02-12 10:55:00,2.46877,2.46907,2.46813,2.46813,37000000.0
2009-02-12 10:56:00,2.46769,2.46769,2.46642,2.467,33000000.0
2009-02-12 10:57:00,2.46693,2.46749,2.46654,2.46749,33000000.0
2009-02-12 10:58:00,2.46734,2.46734,2.46674,2.4673,26000000.0
2009-02-12 10:59:00,2.4664,2.46736,2.4664,2.46724,47000000.0
2009-02-12 11:00:00,2.46832,2.4703,2.46832,2.4703,39000000.0
2009-02-12 11:01:00,2.46977,2.46977,2.46799,2.46799,45000000.0
2009-02-12 11:02:00,2.46739,2.46815,2.46701,2.46765,17000000.0
2009-02-12 11:03:00,2.46937,2.47049,2.46937,2.4698,37000000.0
2009-02-12 11:04:00,2.46976,2.46976,2.4688,2.46914,40000000.0
2009-02-12 11:05:00,2.47109,2.47176,2.47109,2.47159,18000000.0
2009-02-12 11:06:00,2.47143,2.47205,2.47143,2.47205,19000000.0
2009-02-12 11:07:00,2.47213,2.47282,2.47213,2.47281,30000000.0
2009-02-12 11:08:00,2.47274,2.47431,2.47274,2.47431,30000000.0
2009-02-12 11:09:00,2.4746,2.4746,2.47415,2.47415,45000000.0
2009-02-12 11:10:00,2.47342,2.47425,2.47301,2.47425,35000000.0
2009-02-12 11:11:00,2.47367,2.47414,2.47343,2.47388,46000000.0
2009-02-12 11:12:00,2.47383,2.47495,2.47383,2.47495,55000000.0
2009-02-12 11:13:00,2.47501,2.47537,2.47478,2.47478,59000000.0
2009-02-12 11:14:00,2.47507,2.47615,2.47507,2.47615,41000000.0
2009-02-12 11:15:00,2.47696,2.47739,2.47577,2.47577,34000000.0
2009-02-12 11:16:00,2.47613,2.47687,2.47613,2.47687,20000000.0
2009-02-12 11:17:00,2.47705,2.47738,2.47678,2.47729,57000000.0
2009-02-12 11:18:00,2.47779,2.47932,2.47779,2.47803,44000000.0
2009-02-12 11:19:00,2.47828,2.47927,2.47828,2.479,63000000.0
2009-02-12 11:20:00,2.4789,2.47976,2.4789,2.47936,43000000.0
2009-02-12 11:21:00,2.47887,2.47935,2.47887,2.47894,34000000.0
2009-02-12 11:22:00,2.47898,2.47924,2.47892,2.47894,56000000.0
2009-02-12 11:23:00,2.47884,2.47897,2.47787,2.47787,43000000.0
2009-02-12 11:24:00,2.47774,2.47796,2.47772,2.47796,53000000.0
2009-02-12 11:25:00,2.4783,2.47866,2.47829,2.47835,29000000.0
2009-02-12 11:26:00,2.47865,2.47897,2.47865,2.47893,41000000.0
2009-02-12 11:27:00,2.47797,2.47797,2.47621,2.47621,34000000.0
2009-02-12 11:28:00,2.47573,2.47588,2.47547,2.47588,36000000.0
2009-02-12 11:29:00,2.4762,2.4762,2.47516,2.47516,43000000.0
2009-02-12 11:30:00,2.47592,2.47592,2.47542,2.47542,24000000.0
2009-02-12 11:31:00,2.47564,2.47594,2.47474,2.47576,34000000.0
2009-02-12 11:32:00,2.47588,2.4763,2.47588,2.4763,46000000.0
2009-02-12 11:33:00,2.4755,2.4756,2.47534,2.47534,41000000.0
2009-02-12 11:34:00,2.47483,2.47483,2.47362,2.47362,28000000.0
2009-02-12 11:35:00,2.47363,2.47434,2.47341,2.47434,44000000.0
2009-02-12 11:36:00,2.47445,2.47456,2.47422,2.47456,48000000.0
2009-02-12 11:37:00,2.47542,2.47589,2.47539,2.47568,50000000.0
2009-02-12 11:38:00,2.47576,2.47598,2.47571,2.47585,37000000.0
2009-02-12 11:39:00,2.47564,2.47574,2.47522,2.47574,52000000.0
2009-02-12 11:40:00,2.4757,2.47595,2.47563,2.47595,27000000.0
2009-02-12 11:41:00,2.47549,2.47578,2.47461,2.47461,49000000.0
2009-02-12 11:42:00,2.47476,2.47655,2.47476,2.47614,22000000.0
2009-02-12 11:43:00,2.47607,2.47607,2.47518,2.47518,45000000.0
2009-02-12 11:44:00,2.47473,2.47473,2.47395,2.47405,42000000.0
2009-02-12 11:45:00,2.47382,2.47422,2.47382,2.47422,41000000.0
2009-02-12 11:46:00,2.47395,2.47439,2.47382,2.47439,38000000.0
2009-02-12 11:47:00,2.4744,2.47509,2.4744,2.47471,22000000.0
2009-02-12 11:48:00,2.47362,2.47362,2.47295,2.473,27000000.0
2009-02-12 11:49:00,2.47298,2.47455,2.47298,2.47455,41000000.0
2009-02-12 11:50:00,2.47504,2.4751,2.47452,2.4751,44000000.0
2009-02-12 11:51:00,2.47525,2.47537,2.47511,2.47532,37000000.0
2009-02-12 11:52:00,2.47554,2.47676,2.47525,2.47676,37000000.0
2009-02-12 11:53:00,2.47774,2.47812,2.47731,2.47762,33000000.0
2009-02-12 11:54:00,2.47734,2.47755,2.4767,2.47755,37000000.0
2009-02-12 11:55:00,2.47818,2.47911,2.47818,2.47906,38000000.0
2009-02-12 11:56:00,2.47956,2.47956,2.47798,2.47798,51000000.0
2009-02-12 11:57:00,2.47789,2.47818,2.47788,2.47789,29000000.0
2009-02-12 11:58:00,2.47784,2.4779,2.47734,2.4776,31000000.0
2009-02-12 11:59:00,2.47773,2.4781,2.47759,2.47797,51000000.0
2009-02-12 12:00:00,2.47743,2.47743,2.47598,2.47598,23000000.0
2009-02-12 12:01:00,2.47573,2.47614,2.47536,2.47548,24000000.0
2009-02-12 12:02:00,2.47566,2.47608,2.47566,2.47608,34000000.0
2009-02-12 12:03:00,2.47643,2.47665,2.47641,2.47641,36000000.0
2009-02-12 12:04:00,2.47659,2.47754,2.47659,2.47754,33000000.0
2009-02-12 12:05:00,2.47802,2.47827,2.47746,2.47746,26000000.0
2009-02-12 12:06:00,2.47718,2.47743,2.477,2.47743,15000000.0
2009-02-12 12:07:00,2.47728,2.47728,2.47708,2.47715,23000000.0
2009-02-12 12:08:00,2.47726,2.47767,2.47705,2.47767,37000000.0
2009-02-12 12:09:00,2.47809,2.47817,2.47763,2.47817,11000000.0
2009-02-12 12:10:00,2.47809,2.47843,2.47782,2.47843,25000000.0
2009-02-12 12:11:00,2.47881,2.47922,2.47788,2.47922,33000000.0
2009-02-12 12:12:00,2.47826,2.47826,2.47673,2.47673,31000000.0
2009-02-12 12:13:00,2.47556,2.47857,2.47556,2.47819,24000000.0
2009-02-12 12:14:00,2.47696,2.47711,2.47606,2.47614,36000000.0
2009-02-12 12:15:00,2.47539,2.47661,2.47519,2.47661,29000000.0
2009-02-12 12:16:00,2.47617,2.47812,2.47617,2.47812,30000000.0
2009-02-12 12:17:00,2.47678,2.47678,2.47551,2.47551,41000000.0
2009-02-12 12:18:00,2.47608,2.47653,2.47586,2.47615,43000000.0
2009-02-12 12:19:00,2.47578,2.47578,2.47496,2.47496,37000000.0
2009-02-12 12:20:00,2.47499,2.47548,2.47438,2.47483,40000000.0
2009-02-12 12:21:00,2.47413,2.47437,2.47407,2.47414,61000000.0
2009-02-12 12:22:00,2.47461,2.47468,2.47452,2.47468,24000000.0
2009-02-12 12:23:00,2.47346,2.4735,2.47239,2.4735,23000000.0
2009-02-12 12:24:00,2.47431,2.47656,2.47431,2.47656,30000000.0
2009-02-12 12:25:00,2.4758,2.4758,2.4737,2.4748,22000000.0
2009-02-12 12:26:00,2.47419,2.47427,2.47389,2.47389,32000000.0
2009-02-12 12:27:00,2.4737,2.47404,2.47226,2.47226,25000000.0
2009-02-12 12:28:00,2.47271,2.47314,2.47251,2.47251,58000000.0
2009-02-12 12:29:00,2.47223,2.47235,2.47023,2.47028,71000000.0
2009-02-12 12:30:00,2.47033,2.47231,2.46996,2.47122,47000000.0
2009-02-12 12:31:00,2.47078,2.47124,2.4706,2.47122,55000000.0
2009-02-12 12:32:00,2.4721,2.47323,2.47186,2.47186,32000000.0
2009-02-12 12:33:00,2.47078,2.47144,2.47078,2.47129,40000000.0
2009-02-12 12:34:00,2.47219,2.47264,2.47187,2.47187,14000000.0
2009-02-12 12:35:00,2.47199,2.47242,2.47174,2.4719,20000000.0
2009-02-12 12:36:00,2.47204,2.4727,2.47204,2.4727,36000000.0
2009-02-12 12:37:00,2.47302,2.4733,2.47301,2.47303,22000000.0
2009-02-12 12:38:00,2.47367,2.47367,2.47262,2.47262,12000000.0
2009-02-12 12:39:00,2.47244,2.47249,2.47225,2.47226,20000000.0
2009-02-12 12:40:00,2.47155,2.47252,2.47149,2.47252,16000000.0
2009-02-12 12:41:00,2.47259,2.47338,2.47259,2.47338,10000000.0
2009-02-12 12:42:00,2.47327,2.47407,2.47306,2.47407,26000000.0
2009-02-12 12:43:00,2.47427,2.47427,2.47318,2.47318,9000000.0
2009-02-12 12:44:00,2.47326,2.47326,2.47299,2.47325,21000000.0
2009-02-12 12:45:00,2.4728,2.47284,2.47192,2.47201,30000000.0
2009-02-12 12:46:00,2.47267,2.47267,2.47218,2.47218,41000000.0
2009-02-12 12:47:00,2.47178,2.47217,2.47178,2.47217,26000000.0
2009-02-12 12:48:00,2.47195,2.47204,2.47116,2.47116,27000000.0
2009-02-12 12:49:00,2.47063,2.47276,2.47063,2.47276,36000000.0
2009-02-12 12:50:00,2.47336,2.4735,2.47323,2.47338,34000000.0
2009-02-12 12:51:00,2.47329,2.47392,2.47321,2.47392,25000000.0
2009-02-12 12:52:00,2.47353,2.47373,2.47317,2.47371,26000000.0
2009-02-12 12:53:00,2.47346,2.47378,2.47308,2.47378,16000000.0
2009-02-12 12:54:00,2.47427,2.47497,2.47427,2.47497,28000000.0
2009-02-12 12:55:00,2.47534,2.47534,2.47486,2.47515,29000000.0
2009-02-12 12:56:00,2.47516,2.47561,2.47516,2.47561,30000000.0
2009-02-12 12:57:00,2.47584,2.47584,2.4749,2.47503,26000000.0
2009-02-12 12:58:00,2.47453,2.47521,2.47453,2.47521,14000000.0
2009-02-12 12:59:00,2.47549,2.47549,2.47447,2.47447,32000000.0
2009-02-12 13:00:00,2.4739,2.4739,2.47312,2.47312,20000000.0
2009-02-12 13:01:00,2.47363,2.47464,2.47363,2.47464,31000000.0
2009-02-12 13:02:00,2.47477,2.47551,2.47455,2.47551,12000000.0
2009-02-12 13:03:00,2.47572,2.47572,2.47522,2.47522,21000000.0
2009-02-12 13:04:00,2.47491,2.47491,2.47411,2.47411,7000000.0
2009-02-12 13:05:00,2.47405,2.47405,2.4738,2.47387,17000000.0
2009-02-12 13:06:00,2.47356,2.4747,2.47356,2.4747,22000000.0
2009-02-12 13:07:00,2.47442,2.47442,2.4736,2.4736,17000000.0
2009-02-12 13:08:00,2.4725,2.47342,2.4725,2.47342,37000000.0
2009-02-12 13:09:00,2.47354,2.47359,2.47298,2.47298,33000000.0
2009-02-12 13:10:00,2.47297,2.47316,2.47272,2.47316,32000000.0
2009-02-12 13:11:00,2.47285,2.47285,2.47229,2.47233,21000000.0
2009-02-12 13:12:00,2.47202,2.47202,2.47187,2.47188,7000000.0
2009-02-12 13:13:00,2.47186,2.47223,2.47184,2.47184,11000000.0
2009-02-12 13:14:00,2.47206,2.47278,2.47206,2.47253,33000000.0
2009-02-12 13:15:00,2.47225,2.47225,2.47166,2.47166,25000000.0
2009-02-12 13:16:00,2.47168,2.47256,2.47168,2.47256,20000000.0
2009-02-12 13:17:00,2.47264,2.47355,2.47264,2.47345,19000000.0
2009-02-12 13:18:00,2.47289,2.47289,2.47109,2.47109,41000000.0
2009-02-12 13:19:00,2.4706,2.47132,2.47032,2.47132,36000000.0
2009-02-12 13:20:00,2.47154,2.4716,2.47091,2.47091,36000000.0
2009-02-12 13:21:00,2.47104,2.47174,2.47104,2.47174,54000000.0
2009-02-12 13:22:00,2.47157,2.47158,2.47121,2.47121,41000000.0
2009-02-12 13:23:00,2.47149,2.4715,2.4709,2.4709,11000000.0
2009-02-12 13:24:00,2.47087,2.47156,2.47087,2.47156,23000000.0
2009-02-12 13:25:00,2.47174,2.47189,2.47165,2.47188,25000000.0
2009-02-12 13:26:00,2.47161,2.47174,2.47141,2.47174,20000000.0
2009-02-12 13:27:00,2.47226,2.47249,2.47226,2.47231,32000000.0
2009-02-12 13:28:00,2.47194,2.472,2.47177,2.47191,26000000.0
2009-02-12 13:29:00,2.47179,2.47179,2.47005,2.47005,25000000.0
2009-02-12 13:30:00,2.46898,2.46911,2.46891,2.46897,16000000.0
2009-02-12 13:31:00,2.46899,2.46909,2.46859,2.46909,21000000.0
2009-02-12 13:32:00,2.46871,2.46871,2.46827,2.46827,28000000.0
2009-02-12 13:33:00,2.46839,2.46876,2.46839,2.46874,18000000.0
2009-02-12 13:34:00,2.46852,2.46855,2.46815,2.46839,35000000.0
2009-02-12 13:35:00,2.46854,2.46875,2.46849,2.46875,10000000.0
2009-02-12 13:36:00,2.46916,2.46916,2.46826,2.46826,40000000.0
2009-02-12 13:37:00,2.46823,2.46836,2.46814,2.46836,22000000.0
2009-02-12 13:38:00,2.4689,2.47414,2.46839,2.47414,39000000.0
2009-02-12 13:39:00,2.47201,2.47598,2.47201,2.47399,32000000.0
2009-02-12 13:40:00,2.47231,2.4731,2.47231,2.47258,35000000.0
2009-02-12 13:41:00,2.47151,2.47184,2.47151,2.47167,27000000.0
2009-02-12 13:42:00,2.47191,2.47191,2.47077,2.47109,32000000.0
2009-02-12 13:43:00,2.47045,2.47358,2.47045,2.47358,26000000.0
2009-02-12 13:44:00,2.4737,2.47431,2.4737,2.47395,25000000.0
2009-02-12 13:45:00,2.47423,2.47456,2.47371,2.47371,21000000.0
2009-02-12 13:46:00,2.47426,2.47426,2.47353,2.47359,13000000.0
2009-02-12 13:47:00,2.47327,2.47338,2.47306,2.47306,22000000.0
2009-02-12 13:48:00,2.47329,2.47376,2.47325,2.47329,21000000.0
2009-02-12 13:49:00,2.47377,2.47503,2.47377,2.47413,24000000.0
2009-02-12 13:50:00,2.47397,2.47397,2.47375,2.47393,27000000.0
2009-02-12 13:51:00,2.47406,2.47434,2.47403,2.47426,27000000.0
2009-02-12 13:52:00,2.47457,2.47489,2.47456,2.47489,31000000.0
2009-02-12 13:53:00,2.4746,2.47469,2.47407,2.47407,31000000.0
2009-02-12 13:54:00,2.47414,2.47414,2.47354,2.47354,28000000.0
2009-02-12 13:55:00,2.47289,2.47327,2.47274,2.47274,33000000.0
2009-02-12 13:56:00,2.47293,2.47363,2.47293,2.47303,23000000.0
2009-02-12 13:57:00,2.47324,2.47341,2.47296,2.47296,19000000.0
2009-02-12 13:58:00,2.4723,2.47303,2.4723,2.4724,30000000.0
2009-02-12 13:59:00,2.47133,2.47133,2.47095,2.47095,39000000.0
2009-02-12 14:00:00,2.47059,2.47059,2.46999,2.46999,30000000.0
2009-02-12 14:01:00,2.4698,2.4698,2.46942,2.46942,16000000.0
2009-02-12 14:02:00,2.46983,2.47025,2.46983,2.4701,34000000.0
2009-02-12 14:03:00,2.47,2.47009,2.4699,2.47009,24000000.0
2009-02-12 14:04:00,2.47002,2.47074,2.46949,2.46949,20000000.0
2009-02-12 14:05:00,2.47009,2.47203,2.47009,2.47203,31000000.0
2009-02-12 14:06:00,2.47194,2.47199,2.47179,2.4718,28000000.0
2009-02-12 14:07:00,2.47177,2.47258,2.47177,2.47258,32000000.0
2009-02-12 14:08:00,2.47249,2.47249,2.47203,2.47203,22000000.0
2009-02-12 14:09:00,2.4721,2.47272,2.47192,2.47272,15000000.0
2009-02-12 14:10:00,2.47251,2.47261,2.47174,2.47174,24000000.0
2009-02-12 14:11:00,2.47024,2.47054,2.47024,2.47054,22000000.0
2009-02-12 14:12:00,2.47062,2.47179,2.47062,2.47179,17000000.0
2009-02-12 14:13:00,2.47173,2.47189,2.47146,2.47181,19000000.0
2009-02-12 14:14:00,2.47218,2.47224,2.47144,2.47144,22000000.0
2009-02-12 14:15:00,2.47133,2.47164,2.47133,2.47145,26000000.0
2009-02-12 14:16:00,2.47118,2.47118,2.47087,2.47097,10000000.0
2009-02-12 14:17:00,2.47084,2.47149,2.47063,2.47149,8000000.0
2009-02-12 14:18:00,2.47145,2.47167,2.47145,2.47148,13000000.0
2009-02-12 14:19:00,2.47174,2.47197,2.47172,2.47197,29000000.0
2009-02-12 14:20:00,2.47205,2.47221,2.47193,2.47207,15000000.0
2009-02-12 14:21:00,2.47236,2.47328,2.47236,2.47305,18000000.0
2009-02-12 14:22:00,2.47337,2.4748,2.47337,2.4748,10000000.0
2009-02-12 14:23:00,2.47485,2.47485,2.47425,2.47444,24000000.0
2009-02-12 14:24:00,2.47442,2.47458,2.47427,2.47458,17000000.0
2009-02-12 14:25:00,2.47465,2.47483,2.47434,2.47483,31000000.0
2009-02-12 14:26:00,2.47491,2.47491,2.47414,2.47416,14000000.0
2009-02-12 14:27:00,2.47396,2.47402,2.47388,2.47398,14000000.0
2009-02-12 14:28:00,2.47399,2.4741,2.47399,2.47409,9000000.0
2009-02-12 14:29:00,2.47395,2.47435,2.47395,2.47435,7000000.0
2009-02-12 14:30:00,2.47501,2.47505,2.47478,2.47505,17000000.0
2009-02-12 14:31:00,2.47513,2.47592,2.47513,2.47544,21000000.0
2009-02-12 14:32:00,2.47487,2.47487,2.4737,2.47389,8000000.0
2009-02-12 14:33:00,2.47411,2.4743,2.47411,2.4742,10000000.0
2009-02-12 14:34:00,2.47362,2.47362,2.4733,2.47352,11000000.0
2009-02-12 14:35:00,2.47342,2.47342,2.47241,2.47241,7000000.0
2009-02-12 14:36:00,2.47237,2.47286,2.47237,2.47286,8000000.0
2009-02-12 14:37:00,2.47282,2.47282,2.47253,2.47266,11000000.0
2009-02-12 14:38:00,2.47208,2.47229,2.47207,2.47229,7000000.0
2009-02-12 14:39:00,2.47323,2.4738,2.47323,2.47359,8000000.0
2009-02-12 14:40:00,2.47322,2.47322,2.47296,2.47296,8000000.0
2009-02-12 14:41:00,2.47281,2.47281,2.47198,2.47198,10000000.0
2009-02-12 14:42:00,2.47193,2.47251,2.47193,2.47227,9000000.0
2009-02-12 14:43:00,2.47233,2.47252,2.47233,2.47252,8000000.0
2009-02-12 14:44:00,2.47228,2.47285,2.47208,2.47285,8000000.0
2009-02-12 14:45:00,2.47305,2.47318,2.47262,2.47262,7000000.0
2009-02-12 14:46:00,2.47263,2.47282,2.47229,2.47282,9000000.0
2009-02-12 14:47:00,2.47273,2.47331,2.47273,2.47305,8000000.0
2009-02-12 14:48:00,2.47297,2.47297,2.47128,2.47142,8000000.0
2009-02-12 14:49:00,2.47114,2.47282,2.47084,2.47282,9000000.0
2009-02-12 14:50:00,2.47226,2.47226,2.47124,2.47163,7000000.0
2009-02-12 14:51:00,2.47144,2.47207,2.47144,2.47207,10000000.0
2009-02-12 14:52:00,2.4722,2.4722,2.47201,2.47208,7000000.0
2009-02-12 14:53:00,2.47202,2.47244,2.47192,2.47244,7000000.0
2009-02-12 14:54:00,2.47135,2.47182,2.4712,2.4712,8000000.0
2009-02-12 14:55:00,2.47141,2.47162,2.47058,2.47058,7000000.0
2009-02-12 14:56:00,2.47063,2.47118,2.47063,2.47113,8000000.0
2009-02-12 14:57:00,2.4712,2.47255,2.4712,2.47255,7000000.0
2009-02-12 14:58:00,2.47314,2.4733,2.47285,2.47319,8000000.0
2009-02-12 14:59:00,2.47262,2.47318,2.47262,2.47318,8000000.0
2009-02-12 15:00:00,2.47371,2.47392,2.47333,2.47392,7000000.0
2009-02-12 15:01:00,2.474,2.47408,2.47328,2.47328,8000000.0
2009-02-12 15:02:00,2.47269,2.47269,2.47222,2.47246,7000000.0
2009-02-12 15:03:00,2.47213,2.47264,2.472,2.47264,7000000.0
2009-02-12 15:04:00,2.47215,2.47246,2.47215,2.47238,8000000.0
2009-02-12 15:05:00,2.47248,2.47259,2.47236,2.47236,7000000.0
2009-02-12 15:06:00,2.47291,2.47291,2.47207,2.47207,8000000.0
2009-02-12 15:07:00,2.47129,2.47141,2.47092,2.47141,11000000.0
2009-02-12 15:08:00,2.47186,2.47212,2.47135,2.47135,8000000.0
2009-02-12 15:09:00,2.47235,2.47335,2.47235,2.47309,7000000.0
2009-02-12 15:10:00,2.47409,2.47445,2.47409,2.47413,7000000.0
2009-02-12 15:11:00,2.47429,2.47516,2.47411,2.47516,11000000.0
2009-02-12 15:12:00,2.47494,2.47494,2.47283,2.47283,10000000.0
2009-02-12 15:13:00,2.47183,2.47263,2.46945,2.46945,9000000.0
2009-02-12 15:14:00,2.46923,2.47177,2.46923,2.47177,10000000.0
2009-02-12 15:15:00,2.47367,2.47367,2.4728,2.47285,8000000.0
2009-02-12 15:16:00,2.4723,2.4723,2.47199,2.47212,9000000.0
2009-02-12 15:17:00,2.47198,2.47198,2.4711,2.4711,9000000.0
2009-02-12 15:18:00,2.47087,2.47092,2.47068,2.47068,8000000.0
2009-02-12 15:19:00,2.47052,2.47065,2.47044,2.47061,7000000.0
2009-02-12 15:20:00,2.4706,2.4706,2.47016,2.47047,9000000.0
2009-02-12 15:21:00,2.47089,2.4713,2.47082,2.4713,8000000.0
2009-02-12 15:22:00,2.47155,2.47252,2.47155,2.47251,9000000.0
2009-02-12 15:23:00,2.47311,2.47353,2.47311,2.47353,8000000.0
2009-02-12 15:24:00,2.47347,2.47347,2.47262,2.47289,8000000.0
2009-02-12 15:25:00,2.47328,2.47352,2.47328,2.47335,7000000.0
2009-02-12 15:26:00,2.47413,2.47413,2.47364,2.47397,7000000.0
2009-02-12 15:27:00,2.47394,2.47438,2.47394,2.47418,7000000.0
2009-02-12 15:28:00,2.47451,2.47451,2.47297,2.47297,11000000.0
2009-02-12 15:29:00,2.47295,2.47295,2.47225,2.47248,7000000.0
2009-02-12 15:30:00,2.47129,2.47406,2.47005,2.47405,9000000.0
2009-02-12 15:31:00,2.47433,2.47433,2.4709,2.47112,9000000.0
2009-02-12 15:32:00,2.47094,2.47179,2.4708,2.47179,10000000.0
2009-02-12 15:33:00,2.47111,2.47116,2.46811,2.46811,8000000.0
2009-02-12 15:34:00,2.46906,2.46933,2.4689,2.4689,9000000.0
2009-02-12 15:35:00,2.46799,2.46853,2.46702,2.46853,7000000.0
2009-02-12 15:36:00,2.47086,2.47208,2.47086,2.47203,7000000.0
2009-02-12 15:37:00,2.47046,2.47138,2.46855,2.47138,8000000.0
2009-02-12 15:38:00,2.46889,2.4701,2.46889,2.46954,7000000.0
2009-02-12 15:39:00,2.47007,2.47081,2.47007,2.47046,10000000.0
2009-02-12 15:40:00,2.47167,2.47167,2.46926,2.47146,9000000.0
2009-02-12 15:41:00,2.47083,2.47095,2.47065,2.47085,11000000.0
2009-02-12 15:42:00,2.46975,2.46987,2.46705,2.46705,8000000.0
2009-02-12 15:43:00,2.46756,2.46793,2.46675,2.46793,8000000.0
2009-02-12 15:44:00,2.47005,2.47124,2.46981,2.47092,8000000.0
2009-02-12 15:45:00,2.47076,2.47076,2.46993,2.4705,8000000.0
2009-02-12 15:46:00,2.46898,2.4691,2.46858,2.46892,10000000.0
2009-02-12 15:47:00,2.46882,2.46918,2.46869,2.46895,7000000.0
2009-02-12 15:48:00,2.47022,2.47024,2.4693,2.46959,7000000.0
2009-02-12 15:49:00,2.46907,2.46907,2.4681,2.46841,8000000.0
2009-02-12 15:50:00,2.46867,2.46867,2.4678,2.4678,8000000.0
2009-02-12 15:51:00,2.46759,2.46809,2.46759,2.46793,9000000.0
2009-02-12 15:52:00,2.4684,2.46869,2.46806,2.46853,7000000.0
2009-02-12 15:53:00,2.46913,2.46935,2.4681,2.4681,7000000.0
2009-02-12 15:54:00,2.46795,2.46803,2.46701,2.46701,11000000.0
2009-02-12 15:55:00,2.46744,2.46756,2.46717,2.46724,9000000.0
2009-02-12 15:56:00,2.46875,2.46921,2.46865,2.46865,7000000.0
2009-02-12 15:57:00,2.46929,2.46929,2.46907,2.46928,10000000.0
2009-02-12 15:58:00,2.46881,2.46956,2.46866,2.46956,10000000.0
2009-02-12 15:59:00,2.46892,2.46892,2.46841,2.46841,7000000.0
2009-02-12 16:00:00,2.46868,2.46868,2.46745,2.46789,7000000.0
2009-02-12 16:01:00,2.46856,2.46856,2.46707,2.46707,9000000.0
2009-02-12 16:02:00,2.46692,2.46702,2.46683,2.46688,8000000.0
2009-02-12 16:03:00,2.46716,2.46725,2.46697,2.46707,11000000.0
2009-02-12 16:04:00,2.46667,2.46667,2.46606,2.46606,8000000.0
2009-02-12 16:05:00,2.46589,2.46645,2.46569,2.46645,9000000.0
2009-02-12 16:06:00,2.46741,2.46775,2.46708,2.46775,10000000.0
2009-02-12 16:07:00,2.46812,2.46812,2.46562,2.46562,10000000.0
2009-02-12 16:08:00,2.46564,2.46601,2.4654,2.46601,8000000.0
2009-02-12 16:09:00,2.46595,2.46633,2.46595,2.46625,7000000.0
2009-02-12 16:10:00,2.46611,2.468,2.46611,2.468,7000000.0
2009-02-12 16:11:00,2.46827,2.46839,2.46805,2.4681,10000000.0
2009-02-12 16:12:00,2.46817,2.46861,2.46812,2.46849,9000000.0
2009-02-12 16:13:00,2.46827,2.46827,2.46698,2.46698,7000000.0
2009-02-12 16:14:00,2.46754,2.46775,2.46734,2.46735,11000000.0
2009-02-12 16:15:00,2.46728,2.46839,2.46715,2.46839,7000000.0
2009-02-12 16:16:00,2.46866,2.46866,2.46775,2.46775,7000000.0
2009-02-12 16:17:00,2.46788,2.46946,2.46788,2.46928,11000000.0
2009-02-12 16:18:00,2.46807,2.46905,2.46807,2.46863,11000000.0
2009-02-12 16:19:00,2.46897,2.46897,2.46793,2.46793,11000000.0
2009-02-12 16:20:00,2.46726,2.46726,2.46576,2.46681,9000000.0
2009-02-12 16:21:00,2.46758,2.46776,2.46728,2.46728,9000000.0
2009-02-12 16:22:00,2.46756,2.46758,2.46695,2.4675,8000000.0
2009-02-12 16:23:00,2.46666,2.46777,2.46666,2.46733,8000000.0
2009-02-12 16:24:00,2.46694,2.46696,2.46679,2.46682,10000000.0
2009-02-12 16:25:00,2.46662,2.46662,2.46601,2.46605,7000000.0
2009-02-12 16:26:00,2.46569,2.46652,2.46561,2.46652,7000000.0
2009-02-12 16:27:00,2.46646,2.46671,2.46614,2.46614,11000000.0
2009-02-12 16:28:00,2.46598,2.46598,2.4654,2.4654,11000000.0
2009-02-12 16:29:00,2.4648,2.4648,2.46397,2.46426,7000000.0
2009-02-12 16:30:00,2.46437,2.46483,2.46437,2.46479,8000000.0
2009-02-12 16:31:00,2.46513,2.46649,2.46513,2.4663,7000000.0
2009-02-12 16:32:00,2.46599,2.46647,2.46536,2.46647,8000000.0
2009-02-12 16:33:00,2.46689,2.46689,2.46443,2.46443,11000000.0
2009-02-12 16:34:00,2.4638,2.46471,2.46337,2.46337,8000000.0
2009-02-12 16:35:00,2.46391,2.46445,2.46391,2.46445,7000000.0
2009-02-12 16:36:00,2.46445,2.46512,2.46443,2.46512,8000000.0
2009-02-12 16:37:00,2.46599,2.46676,2.46599,2.46676,8000000.0
2009-02-12 16:38:00,2.46674,2.46719,2.46667,2.46719,7000000.0
2009-02-12 16:39:00,2.46607,2.46607,2.4647,2.4647,8000000.0
2009-02-12 16:40:00,2.46478,2.46538,2.46396,2.46396,11000000.0
2009-02-12 16:41:00,2.46352,2.46352,2.46269,2.46296,10000000.0
2009-02-12 16:42:00,2.4637,2.4637,2.46344,2.46346,7000000.0
2009-02-12 16:43:00,2.46345,2.46366,2.46302,2.46302,7000000.0
2009-02-12 16:44:00,2.46174,2.46208,2.46139,2.46139,7000000.0
2009-02-12 16:45:00,2.46081,2.46148,2.46081,2.46148,11000000.0
2009-02-12 16:46:00,2.46196,2.46198,2.46056,2.46066,11000000.0
2009-02-12 16:47:00,2.46089,2.46126,2.46089,2.46126,7000000.0
2009-02-12 16:48:00,2.4612,2.4612,2.4609,2.4609,10000000.0
2009-02-12 16:49:00,2.46025,2.46025,2.45859,2.45866,8000000.0
2009-02-12 16:50:00,2.45944,2.45957,2.45883,2.45898,8000000.0
2009-02-12 16:51:00,2.45906,2.45906,2.45782,2.45883,9000000.0
2009-02-12 16:52:00,2.45964,2.46041,2.45964,2.45978,7000000.0
2009-02-12 16:53:00,2.46103,2.46124,2.46022,2.46022,8000000.0
2009-02-12 16:54:00,2.46026,2.46173,2.46026,2.46147,7000000.0
2009-02-12 16:55:00,2.46186,2.46211,2.46166,2.46168,11000000.0
2009-02-12 16:56:00,2.46219,2.4628,2.46189,2.46233,11000000.0
2009-02-12 16:57:00,2.46155,2.46284,2.46155,2.46284,7000000.0
2009-02-12 16:58:00,2.46347,2.4641,2.46309,2.4641,8000000.0
2009-02-12 16:59:00,2.46373,2.46528,2.46355,2.46355,7000000.0
2009-02-12 17:00:00,2.46168,2.46272,2.46168,2.46266,11000000.0
2009-02-12 17:01:00,2.46355,2.46494,2.46355,2.46494,7000000.0
2009-02-12 17:02:00,2.46508,2.46538,2.46492,2.46531,8000000.0
2009-02-12 17:03:00,2.46475,2.46475,2.46274,2.46462,7000000.0
2009-02-12 17:04:00,2.46507,2.46524,2.46507,2.46509,7000000.0
2009-02-12 17:05:00,2.46552,2.46582,2.4652,2.4652,10000000.0
2009-02-12 17:06:00,2.46481,2.46481,2.46434,2.46434,9000000.0
2009-02-12 17:07:00,2.46382,2.46382,2.46151,2.46165,8000000.0
2009-02-12 17:08:00,2.46171,2.46232,2.46133,2.46232,9000000.0
2009-02-12 17:09:00,2.46219,2.46241,2.46218,2.4624,8000000.0
2009-02-12 17:10:00,2.46149,2.46246,2.46149,2.46246,9000000.0
2009-02-12 17:11:00,2.46206,2.46342,2.46198,2.46342,8000000.0
2009-02-12 17:12:00,2.46442,2.46608,2.46442,2.46608,7000000.0
2009-02-12 17:13:00,2.46669,2.46697,2.46608,2.46608,8000000.0
2009-02-12 17:14:00,2.46546,2.46673,2.46513,2.46673,8000000.0
2009-02-12 17:15:00,2.46545,2.46545,2.46516,2.46523,7000000.0
2009-02-12 17:16:00,2.46417,2.4653,2.4635,2.4653,10000000.0
2009-02-12 17:17:00,2.46632,2.46632,2.46528,2.46528,7000000.0
2009-02-12 17:18:00,2.46392,2.46447,2.46173,2.46173,9000000.0
2009-02-12 17:19:00,2.46244,2.46415,2.46244,2.46415,7000000.0
2009-02-12 17:20:00,2.46328,2.46413,2.46328,2.46406,8000000.0
2009-02-12 17:21:00,2.46385,2.46413,2.46385,2.46402,10000000.0
2009-02-12 17:22:00,2.46386,2.46407,2.46374,2.46374,8000000.0
2009-02-12 17:23:00,2.4634,2.46359,2.46334,2.46336,8000000.0
2009-02-12 17:24:00,2.4632,2.46474,2.4632,2.46474,7000000.0
2009-02-12 17:25:00,2.46483,2.46483,2.46362,2.46362,7000000.0
2009-02-12 17:26:00,2.46361,2.46397,2.46347,2.46373,7000000.0
2009-02-12 17:27:00,2.46329,2.46392,2.46328,2.46392,9000000.0
2009-02-12 17:28:00,2.46444,2.46471,2.46433,2.46471,7000000.0
2009-02-12 17:29:00,2.46442,2.46442,2.46299,2.46299,8000000.0
2009-02-12 17:30:00,2.46342,2.46485,2.46342,2.46485,8000000.0
2009-02-12 17:31:00,2.4648,2.46491,2.4632,2.4632,9000000.0
2009-02-12 17:32:00,2.46239,2.46239,2.46158,2.46158,8000000.0
2009-02-12 17:33:00,2.46171,2.46267,2.46171,2.46266,11000000.0
2009-02-12 17:34:00,2.46226,2.46267,2.46199,2.46199,9000000.0
2009-02-12 17:35:00,2.46215,2.46336,2.46215,2.46334,7000000.0
2009-02-12 17:36:00,2.46286,2.46316,2.46262,2.46316,7000000.0
2009-02-12 17:37:00,2.46343,2.46343,2.46309,2.46322,7000000.0
2009-02-12 17:38:00,2.46346,2.46388,2.46346,2.46388,8000000.0
2009-02-12 17:39:00,2.46345,2.46345,2.46269,2.46272,7000000.0
2009-02-12 17:40:00,2.4623,2.4623,2.46206,2.46223,9000000.0
2009-02-12 17:41:00,2.4623,2.46283,2.4623,2.46241,8000000.0
2009-02-12 17:42:00,2.4621,2.46219,2.46147,2.46147,11000000.0
2009-02-12 17:43:00,2.46174,2.46573,2.46174,2.46573,7000000.0
2009-02-12 17:44:00,2.46575,2.46575,2.46511,2.46553,10000000.0
2009-02-12 17:45:00,2.46433,2.46436,2.46347,2.46353,7000000.0
2009-02-12 17:46:00,2.46327,2.46502,2.46327,2.46476,8000000.0
2009-02-12 17:47:00,2.46431,2.46431,2.46312,2.46312,8000000.0
2009-02-12 17:48:00,2.46322,2.46322,2.46219,2.4623,7000000.0
2009-02-12 17:49:00,2.46248,2.46248,2.46204,2.46211,7000000.0
2009-02-12 17:50:00,2.46272,2.46378,2.46272,2.46378,7000000.0
2009-02-12 17:51:00,2.46387,2.46435,2.4634,2.4634,7000000.0
2009-02-12 17:52:00,2.46283,2.46318,2.46283,2.4631,7000000.0
2009-02-12 17:53:00,2.46315,2.46315,2.46202,2.46202,7000000.0
2009-02-12 17:54:00,2.4611,2.46164,2.46006,2.46006,11000000.0
2009-02-12 17:55:00,2.45925,2.46194,2.45925,2.46194,7000000.0
2009-02-12 17:56:00,2.4622,2.4622,2.46142,2.46142,7000000.0
2009-02-12 17:57:00,2.4626,2.46472,2.4626,2.46472,10000000.0
2009-02-12 17:58:00,2.46558,2.46558,2.4642,2.4642,10000000.0
2009-02-12 17:59:00,2.46381,2.46534,2.46373,2.46534,10000000.0
2009-02-12 18:00:00,2.46529,2.46566,2.46509,2.46509,10000000.0
2009-02-12 18:01:00,2.46542,2.46616,2.46542,2.46616,8000000.0
2009-02-12 18:02:00,2.46676,2.46676,2.46557,2.46557,8000000.0
2009-02-12 18:03:00,2.46564,2.4658,2.46543,2.46573,10000000.0
2009-02-12 18:04:00,2.46701,2.4675,2.46701,2.46725,8000000.0
2009-02-12 18:05:00,2.46736,2.46788,2.46727,2.46727,10000000.0
2009-02-12 18:06:00,2.4672,2.4672,2.46633,2.46633,10000000.0
2009-02-12 18:07:00,2.466,2.46625,2.46599,2.46599,8000000.0
2009-02-12 18:08:00,2.46555,2.46555,2.46431,2.46461,8000000.0
2009-02-12 18:09:00,2.46424,2.46436,2.46354,2.46362,8000000.0
2009-02-12 18:10:00,2.46271,2.46278,2.46189,2.46189,11000000.0
2009-02-12 18:11:00,2.46225,2.46249,2.46115,2.46115,7000000.0
2009-02-12 18:12:00,2.46126,2.46422,2.46126,2.46422,9000000.0
2009-02-12 18:13:00,2.46558,2.46574,2.46517,2.46517,11000000.0
2009-02-12 18:14:00,2.46465,2.46505,2.46465,2.46503,7000000.0
2009-02-12 18:15:00,2.46483,2.4663,2.4647,2.4663,8000000.0
2009-02-12 18:16:00,2.46761,2.46761,2.46541,2.46585,11000000.0
2009-02-12 18:17:00,2.46658,2.46871,2.46627,2.46871,10000000.0
2009-02-12 18:18:00,2.46883,2.46979,2.46883,2.46979,8000000.0
2009-02-12 18:19:00,2.46992,2.47036,2.46992,2.47003,9000000.0
2009-02-12 18:20:00,2.46963,2.46963,2.4687,2.4687,7000000.0
2009-02-12 18:21:00,2.46945,2.46977,2.46744,2.46914,11000000.0
2009-02-12 18:22:00,2.46956,2.47009,2.4695,2.46955,11000000.0
2009-02-12 18:23:00,2.46862,2.46944,2.46768,2.46944,8000000.0
2009-02-12 18:24:00,2.46937,2.47012,2.46934,2.47012,10000000.0
2009-02-12 18:25:00,2.47139,2.47174,2.47138,2.47147,7000000.0
2009-02-12 18:26:00,2.47096,2.47096,2.46747,2.46747,8000000.0
2009-02-12 18:27:00,2.4661,2.46723,2.46608,2.46723,7000000.0
2009-02-12 18:28:00,2.46798,2.46857,2.46798,2.46805,7000000.0
2009-02-12 18:29:00,2.46789,2.46903,2.46789,2.46869,7000000.0
2009-02-12 18:30:00,2.46835,2.46835,2.46662,2.46662,8000000.0
2009-02-12 18:31:00,2.46636,2.46645,2.46567,2.46567,9000000.0
2009-02-12 18:32:00,2.46527,2.46561,2.46476,2.46479,11000000.0
2009-02-12 18:33:00,2.46467,2.46584,2.46467,2.46584,11000000.0
2009-02-12 18:34:00,2.46504,2.46633,2.46473,2.46633,7000000.0
2009-02-12 18:35:00,2.46739,2.46809,2.46725,2.46809,8000000.0
2009-02-12 18:36:00,2.46799,2.46799,2.46492,2.46492,7000000.0
2009-02-12 18:37:00,2.46451,2.46593,2.46451,2.4657,8000000.0
2009-02-12 18:38:00,2.46481,2.46481,2.46242,2.4631,8000000.0
2009-02-12 18:39:00,2.46458,2.46578,2.46458,2.46539,7000000.0
2009-02-12 18:40:00,2.46383,2.46383,2.46156,2.4621,7000000.0
2009-02-12 18:41:00,2.46232,2.46232,2.46115,2.46199,8000000.0
2009-02-12 18:42:00,2.46235,2.46315,2.46234,2.46234,11000000.0
2009-02-12 18:43:00,2.46328,2.46373,2.46296,2.46373,8000000.0
2009-02-12 18:44:00,2.46421,2.46421,2.46331,2.46331,7000000.0
2009-02-12 18:45:00,2.46303,2.46303,2.462,2.46213,11000000.0
2009-02-12 18:46:00,2.4623,2.4623,2.46095,2.46112,9000000.0
2009-02-12 18:47:00,2.46254,2.46414,2.46254,2.46388,8000000.0
2009-02-12 18:48:00,2.46514,2.46598,2.46514,2.46589,9000000.0
2009-02-12 18:49:00,2.46476,2.46476,2.46435,2.46446,7000000.0
2009-02-12 18:50:00,2.46301,2.46376,2.46246,2.46367,11000000.0
2009-02-12 18:51:00,2.46338,2.46338,2.46296,2.46296,5000000.0
2009-02-12 18:52:00,2.46215,2.46215,2.46172,2.46214,8000000.0
2009-02-12 18:53:00,2.46216,2.46255,2.46216,2.46235,11000000.0
2009-02-12 18:54:00,2.46218,2.46218,2.46155,2.46155,7000000.0
2009-02-12 18:55:00,2.46168,2.46237,2.46168,2.46229,7000000.0
2009-02-12 18:56:00,2.46275,2.46417,2.46275,2.46417,7000000.0
2009-02-12 18:57:00,2.46489,2.46507,2.46469,2.46469,10000000.0
2009-02-12 18:58:00,2.46494,2.46506,2.46481,2.46496,9000000.0
2009-02-12 18:59:00,2.46456,2.46514,2.46414,2.46514,8000000.0
2009-02-12 19:00:00,2.46446,2.46453,2.46432,2.46453,7000000.0
2009-02-12 19:01:00,2.46369,2.46378,2.46215,2.46215,7000000.0
2009-02-12 19:02:00,2.46136,2.46168,2.46125,2.46164,8000000.0
2009-02-12 19:03:00,2.46161,2.46161,2.45898,2.45925,7000000.0
2009-02-12 19:04:00,2.45825,2.45825,2.45776,2.45792,8000000.0
2009-02-12 19:05:00,2.45851,2.45879,2.45829,2.45829,8000000.0
2009-02-12 19:06:00,2.45758,2.45787,2.45711,2.45787,8000000.0
2009-02-12 19:07:00,2.45766,2.45819,2.45766,2.45819,9000000.0
2009-02-12 19:08:00,2.45772,2.45772,2.45716,2.45733,8000000.0
2009-02-12 19:09:00,2.45714,2.45824,2.45714,2.45824,7000000.0
2009-02-12 19:10:00,2.45821,2.45821,2.45744,2.45816,11000000.0
2009-02-12 19:11:00,2.45862,2.45862,2.458,2.45835,10000000.0
2009-02-12 19:12:00,2.45797,2.45806,2.45722,2.45722,7000000.0
2009-02-12 19:13:00,2.45751,2.4582,2.4566,2.45792,10000000.0
2009-02-12 19:14:00,2.45794,2.45852,2.4578,2.45852,8000000.0
2009-02-12 19:15:00,2.46044,2.46126,2.46037,2.46037,10000000.0
2009-02-12 19:16:00,2.46038,2.46078,2.46038,2.46038,8000000.0
2009-02-12 19:17:00,2.46035,2.46073,2.46035,2.46055,10000000.0
2009-02-12 19:18:00,2.46048,2.46049,2.4601,2.46046,11000000.0
2009-02-12 19:19:00,2.45798,2.45798,2.45652,2.45693,8000000.0
2009-02-12 19:20:00,2.4572,2.45767,2.4572,2.45733,11000000.0
2009-02-12 19:21:00,2.45717,2.45717,2.45623,2.45709,10000000.0
2009-02-12 19:22:00,2.45765,2.45877,2.45765,2.45861,9000000.0
2009-02-12 19:23:00,2.45736,2.45778,2.45666,2.45666,8000000.0
2009-02-12 19:24:00,2.45638,2.45638,2.45583,2.45583,9000000.0
2009-02-12 19:25:00,2.45619,2.45702,2.45619,2.45702,9000000.0
2009-02-12 19:26:00,2.45763,2.45772,2.45599,2.45599,7000000.0
2009-02-12 19:27:00,2.45429,2.45429,2.45325,2.45402,8000000.0
2009-02-12 19:28:00,2.45341,2.45358,2.45248,2.45248,10000000.0
2009-02-12 19:29:00,2.45271,2.45395,2.45269,2.45395,7000000.0
2009-02-12 19:30:00,2.45375,2.45375,2.45341,2.45346,10000000.0
2009-02-12 19:31:00,2.45362,2.45394,2.45336,2.45394,7000000.0
2009-02-12 19:32:00,2.4543,2.45603,2.4543,2.45603,10000000.0
2009-02-12 19:33:00,2.4568,2.45807,2.4568,2.45769,7000000.0
2009-02-12 19:34:00,2.45724,2.45774,2.45724,2.45766,8000000.0
2009-02-12 19:35:00,2.45817,2.45833,2.4581,2.4581,7000000.0
2009-02-12 19:36:00,2.4573,2.45782,2.4573,2.45782,7000000.0
2009-02-12 19:37:00,2.4577,2.4577,2.45688,2.45722,8000000.0
2009-02-12 19:38:00,2.45737,2.45819,2.45737,2.45819,8000000.0
2009-02-12 19:39:00,2.45802,2.45802,2.45733,2.45733,8000000.0
2009-02-12 19:40:00,2.45734,2.45777,2.45728,2.45777,7000000.0
2009-02-12 19:41:00,2.45792,2.45792,2.45712,2.45712,9000000.0
2009-02-12 19:42:00,2.45666,2.45715,2.45666,2.45715,7000000.0
2009-02-12 19:43:00,2.45718,2.45814,2.45705,2.45814,11000000.0
2009-02-12 19:44:00,2.45744,2.45747,2.45664,2.45664,8000000.0
2009-02-12 19:45:00,2.45616,2.45616,2.45495,2.45495,9000000.0
2009-02-12 19:46:00,2.45586,2.45604,2.45582,2.45599,7000000.0
2009-02-12 19:47:00,2.45618,2.45706,2.45606,2.45706,9000000.0
2009-02-12 19:48:00,2.45714,2.45726,2.45706,2.45726,8000000.0
2009-02-12 19:49:00,2.45725,2.45728,2.45699,2.45727,7000000.0
2009-02-12 19:50:00,2.45725,2.45725,2.45701,2.45702,7000000.0
2009-02-12 19:51:00,2.45696,2.45696,2.45655,2.45659,7000000.0
2009-02-12 19:52:00,2.45612,2.45612,2.45587,2.45588,7000000.0
2009-02-12 19:53:00,2.4555,2.45584,2.45534,2.45584,7000000.0
2009-02-12 19:54:00,2.45597,2.45597,2.4558,2.45596,8000000.0
2009-02-12 19:55:00,2.4558,2.45595,2.45572,2.45572,8000000.0
2009-02-12 19:56:00,2.45604,2.45675,2.45604,2.45663,8000000.0
2009-02-12 19:57:00,2.45672,2.45697,2.45638,2.45697,7000000.0
2009-02-12 19:58:00,2.45715,2.45715,2.45649,2.45649,10000000.0
2009-02-12 19:59:00,2.4566,2.45679,2.45626,2.45626,8000000.0
2009-02-12 20:00:00,2.45556,2.4562,2.45533,2.45533,7000000.0
2009-02-12 20:01:00,2.45683,2.45688,2.45646,2.45681,7000000.0
2009-02-12 20:02:00,2.45637,2.45665,2.45617,2.45617,7000000.0
2009-02-12 20:03:00,2.45621,2.45734,2.45621,2.45717,9000000.0
2009-02-12 20:04:00,2.45707,2.45809,2.45707,2.45809,9000000.0
2009-02-12 20:05:00,2.45784,2.45784,2.4569,2.45729,9000000.0
2009-02-12 20:06:00,2.45747,2.45751,2.45722,2.45733,11000000.0
2009-02-12 20:07:00,2.45765,2.45873,2.45725,2.45873,10000000.0
2009-02-12 20:08:00,2.45968,2.45995,2.45968,2.45986,8000000.0
2009-02-12 20:09:00,2.45933,2.45958,2.4592,2.45951,7000000.0
2009-02-12 20:10:00,2.45943,2.45969,2.45894,2.45894,8000000.0
2009-02-12 20:11:00,2.45879,2.459,2.45873,2.45899,8000000.0
2009-02-12 20:12:00,2.45954,2.45954,2.4551,2.4551,7000000.0
2009-02-12 20:13:00,2.45481,2.45483,2.45425,2.45425,10000000.0
2009-02-12 20:14:00,2.45462,2.45695,2.45462,2.45695,6000000.0
2009-02-12 20:15:00,2.45827,2.46111,2.45827,2.46111,7000000.0
2009-02-12 20:16:00,2.46156,2.46187,2.4612,2.4612,7000000.0
2009-02-12 20:17:00,2.46074,2.4622,2.46074,2.4619,11000000.0
2009-02-12 20:18:00,2.462,2.462,2.46137,2.46137,9000000.0
2009-02-12 20:19:00,2.46113,2.46116,2.46086,2.46086,8000000.0
2009-02-12 20:20:00,2.46306,2.46412,2.46306,2.46412,7000000.0
2009-02-12 20:21:00,2.46383,2.46448,2.46365,2.46448,11000000.0
2009-02-12 20:22:00,2.46322,2.46327,2.46286,2.4629,7000000.0
2009-02-12 20:23:00,2.4626,2.4626,2.46236,2.46238,7000000.0
2009-02-12 20:24:00,2.46269,2.46305,2.46269,2.46305,8000000.0
2009-02-12 20:25:00,2.46381,2.46453,2.46381,2.46453,11000000.0
2009-02-12 20:26:00,2.46484,2.46484,2.46444,2.46462,8000000.0
2009-02-12 20:27:00,2.4648,2.46487,2.46429,2.46429,5000000.0
2009-02-12 20:28:00,2.46401,2.46437,2.46347,2.46357,7000000.0
2009-02-12 20:29:00,2.46346,2.46496,2.46346,2.46496,8000000.0
2009-02-12 20:30:00,2.4648,2.4648,2.46424,2.46466,8000000.0
2009-02-12 20:31:00,2.46526,2.4669,2.46526,2.4669,7000000.0
2009-02-12 20:32:00,2.46662,2.46662,2.46409,2.46409,7000000.0
2009-02-12 20:33:00,2.46385,2.46385,2.4634,2.4634,7000000.0
2009-02-12 20:34:00,2.46335,2.46353,2.46316,2.46318,8000000.0
2009-02-12 20:35:00,2.46343,2.46355,2.46331,2.46335,9000000.0
2009-02-12 20:36:00,2.46322,2.46343,2.46267,2.46267,7000000.0
2009-02-12 20:37:00,2.4623,2.4623,2.46151,2.4622,11000000.0
2009-02-12 20:38:00,2.46264,2.46268,2.46242,2.46268,10000000.0
2009-02-12 20:39:00,2.46279,2.46323,2.46272,2.46299,9000000.0
2009-02-12 20:40:00,2.46329,2.46396,2.46329,2.46396,8000000.0
2009-02-12 20:41:00,2.46446,2.46467,2.46426,2.46426,8000000.0
2009-02-12 20:42:00,2.46432,2.46439,2.46403,2.46414,11000000.0
2009-02-12 20:43:00,2.46478,2.4648,2.46458,2.46461,8000000.0
2009-02-12 20:44:00,2.46431,2.46431,2.46376,2.46409,10000000.0
2009-02-12 20:45:00,2.46478,2.46478,2.46428,2.46428,7000000.0
2009-02-12 20:46:00,2.46378,2.46412,2.46378,2.46386,8000000.0
2009-02-12 20:47:00,2.46425,2.46516,2.46425,2.46516,7000000.0
2009-02-12 20:48:00,2.46498,2.46498,2.46439,2.46443,10000000.0
2009-02-12 20:49:00,2.46474,2.46604,2.46474,2.46601,7000000.0
2009-02-12 20:50:00,2.46565,2.46603,2.46504,2.46603,8000000.0
2009-02-12 20:51:00,2.46559,2.46582,2.46502,2.46582,9000000.0
2009-02-12 20:52:00,2.46612,2.46612,2.46521,2.46521,11000000.0
2009-02-12 20:53:00,2.4651,2.46513,2.4647,2.4647,11000000.0
2009-02-12 20:54:00,2.4652,2.46549,2.4652,2.46549,11000000.0
2009-02-12 20:55:00,2.46547,2.46597,2.46547,2.46597,8000000.0
2009-02-12 20:56:00,2.46599,2.46603,2.46551,2.46562,7000000.0
2009-02-12 20:57:00,2.46539,2.46597,2.46539,2.46597,9000000.0
2009-02-12 20:58:00,2.46643,2.46709,2.46643,2.46709,5000000.0
2009-02-12 20:59:00,2.46735,2.46735,2.46629,2.46629,7000000.0
2009-02-12 21:00:00,2.46588,2.46588,2.46542,2.46542,7000000.0
2009-02-12 21:01:00,2.465,2.46532,2.46474,2.46532,7000000.0
2009-02-12 21:02:00,2.46547,2.46547,2.4652,2.4652,7000000.0
2009-02-12 21:03:00,2.46535,2.46612,2.46535,2.46612,8000000.0
2009-02-12 21:04:00,2.4662,2.46661,2.46535,2.46535,7000000.0
2009-02-12 21:05:00,2.46537,2.46638,2.46537,2.46638,8000000.0
2009-02-12 21:06:00,2.46657,2.46708,2.46657,2.46708,8000000.0
2009-02-12 21:07:00,2.46675,2.46775,2.4659,2.46775,8000000.0
2009-02-12 21:08:00,2.4683,2.46852,2.4682,2.46841,10000000.0
2009-02-12 21:09:00,2.46858,2.46858,2.46694,2.46694,10000000.0
2009-02-12 21:10:00,2.4667,2.4671,2.4667,2.4671,8000000.0
2009-02-12 21:11:00,2.4669,2.46693,2.46674,2.46674,7000000.0
2009-02-12 21:12:00,2.46741,2.4703,2.46741,2.47027,8000000.0
2009-02-12 21:13:00,2.46986,2.46986,2.46852,2.46902,10000000.0
2009-02-12 21:14:00,2.47,2.47011,2.46965,2.46965,8000000.0
2009-02-12 21:15:00,2.46875,2.46936,2.4683,2.4683,8000000.0
2009-02-12 21:16:00,2.46871,2.46962,2.46856,2.46945,7000000.0
2009-02-12 21:17:00,2.46926,2.46926,2.46822,2.4684,8000000.0
2009-02-12 21:18:00,2.46855,2.46909,2.4683,2.46909,7000000.0
2009-02-12 21:19:00,2.4696,2.4696,2.46903,2.46911,9000000.0
2009-02-12 21:20:00,2.46865,2.46865,2.46852,2.46858,11000000.0
2009-02-12 21:21:00,2.46866,2.46866,2.46824,2.46856,10000000.0
2009-02-12 21:22:00,2.46854,2.46854,2.46809,2.46809,10000000.0
2009-02-12 21:23:00,2.46792,2.46861,2.46792,2.46861,7000000.0
2009-02-12 21:24:00,2.46953,2.47073,2.46911,2.46911,8000000.0
2009-02-12 21:25:00,2.46844,2.46844,2.46801,2.46801,7000000.0
2009-02-12 21:26:00,2.46834,2.46882,2.4681,2.4681,7000000.0
2009-02-12 21:27:00,2.46738,2.46738,2.46704,2.46712,7000000.0
2009-02-12 21:28:00,2.46716,2.46833,2.46702,2.46833,7000000.0
2009-02-12 21:29:00,2.46836,2.46859,2.46788,2.46859,8000000.0
2009-02-12 21:30:00,2.469,2.469,2.46856,2.46873,8000000.0
2009-02-12 21:31:00,2.46855,2.47113,2.46855,2.47113,8000000.0
2009-02-12 21:32:00,2.47068,2.47252,2.47068,2.47248,7000000.0
2009-02-12 21:33:00,2.47259,2.47438,2.47259,2.47438,11000000.0
2009-02-12 21:34:00,2.47487,2.47519,2.47487,2.47504,11000000.0
2009-02-12 21:35:00,2.47543,2.47654,2.47534,2.47654,11000000.0
2009-02-12 21:36:00,2.47618,2.47827,2.47615,2.47827,8000000.0
2009-02-12 21:37:00,2.47917,2.47966,2.47866,2.47888,8000000.0
2009-02-12 21:38:00,2.47663,2.47663,2.47438,2.47445,8000000.0
2009-02-12 21:39:00,2.47599,2.47599,2.47506,2.47521,9000000.0
2009-02-12 21:40:00,2.47516,2.47516,2.47359,2.47359,7000000.0
2009-02-12 21:41:00,2.47485,2.47676,2.47485,2.47676,9000000.0
2009-02-12 21:42:00,2.47649,2.47697,2.47617,2.47617,7000000.0
2009-02-12 21:43:00,2.47573,2.47608,2.47572,2.47608,11000000.0
2009-02-12 21:44:00,2.47545,2.4759,2.47542,2.47589,8000000.0
2009-02-12 21:45:00,2.4757,2.4757,2.47468,2.47481,10000000.0
2009-02-12 21:46:00,2.47608,2.47661,2.47449,2.47449,8000000.0
2009-02-12 21:47:00,2.47406,2.47462,2.47406,2.47452,8000000.0
2009-02-12 21:48:00,2.47456,2.47531,2.47414,2.47531,8000000.0
2009-02-12 21:49:00,2.47646,2.47728,2.47645,2.4766,8000000.0
2009-02-12 21:50:00,2.47621,2.47749,2.47611,2.47749,8000000.0
2009-02-12 21:51:00,2.4776,2.47795,2.47758,2.47758,7000000.0
2009-02-12 21:52:00,2.47737,2.47746,2.4772,2.47746,7000000.0
2009-02-12 21:53:00,2.47683,2.47809,2.47659,2.47809,7000000.0
2009-02-12 21:54:00,2.47769,2.47769,2.4768,2.47769,7000000.0
2009-02-12 21:55:00,2.4777,2.47853,2.4777,2.47847,7000000.0
2009-02-12 21:56:00,2.47843,2.47873,2.47831,2.47873,8000000.0
2009-02-12 21:57:00,2.47844,2.47844,2.47732,2.47759,7000000.0
2009-02-12 21:58:00,2.47911,2.47911,2.47793,2.47793,7000000.0
2009-02-12 21:59:00,2.47817,2.47858,2.47758,2.47758,8000000.0
2009-02-12 22:00:00,2.47761,2.47761,2.47635,2.47673,10000000.0
2009-02-12 22:01:00,2.47607,2.4784,2.47578,2.47825,9000000.0
2009-02-12 22:02:00,2.47843,2.47883,2.47826,2.47883,8000000.0
2009-02-12 22:03:00,2.48085,2.48145,2.48066,2.48145,11000000.0
2009-02-12 22:04:00,2.48243,2.48269,2.48189,2.48189,5000000.0
2009-02-12 22:05:00,2.48166,2.48197,2.48166,2.48196,10000000.0
2009-02-12 22:06:00,2.48217,2.48226,2.48158,2.48158,7000000.0
2009-02-12 22:07:00,2.48145,2.48162,2.48145,2.48162,8000000.0
2009-02-12 22:08:00,2.4817,2.48202,2.4817,2.48193,8000000.0
2009-02-12 22:09:00,2.48229,2.48243,2.48196,2.48196,9000000.0
2009-02-12 22:10:00,2.48017,2.48017,2.47808,2.47808,8000000.0
2009-02-12 22:11:00,2.47814,2.47814,2.47465,2.47465,9000000.0
2009-02-12 22:12:00,2.47433,2.47464,2.47417,2.47417,8000000.0
2009-02-12 22:13:00,2.47339,2.4738,2.47294,2.4738,7000000.0
2009-02-12 22:14:00,2.47545,2.47685,2.47545,2.47685,11000000.0
2009-02-12 22:15:00,2.47653,2.47653,2.47445,2.47543,8000000.0
2009-02-12 22:16:00,2.47507,2.4757,2.4749,2.4749,9000000.0
2009-02-12 22:17:00,2.47386,2.47386,2.47313,2.47313,7000000.0
2009-02-12 22:18:00,2.47347,2.47352,2.47298,2.47299,8000000.0
2009-02-12 22:19:00,2.47327,2.47418,2.47327,2.47418,7000000.0
2009-02-12 22:20:00,2.47422,2.47492,2.47396,2.47492,7000000.0
2009-02-12 22:21:00,2.47517,2.4761,2.47495,2.47495,9000000.0
2009-02-12 22:22:00,2.47473,2.4749,2.47419,2.4749,7000000.0
2009-02-12 22:23:00,2.47535,2.47535,2.47451,2.47451,9000000.0
2009-02-12 22:24:00,2.4732,2.47366,2.4732,2.47366,7000000.0
2009-02-12 22:25:00,2.47345,2.47385,2.47219,2.47219,8000000.0
2009-02-12 22:26:00,2.47108,2.47272,2.47078,2.47272,9000000.0
2009-02-12 22:27:00,2.4731,2.47396,2.4731,2.47396,8000000.0
2009-02-12 22:28:00,2.47447,2.47506,2.47408,2.47469,8000000.0
2009-02-12 22:29:00,2.47281,2.47356,2.47276,2.47289,10000000.0
2009-02-12 22:30:00,2.47297,2.47297,2.46792,2.46792,7000000.0
2009-02-12 22:31:00,2.468,2.47151,2.468,2.47142,9000000.0
2009-02-12 22:32:00,2.47252,2.47347,2.47053,2.47053,8000000.0
2009-02-12 22:33:00,2.47102,2.47126,2.47067,2.47067,7000000.0
2009-02-12 22:34:00,2.4698,2.47006,2.46862,2.46862,7000000.0
2009-02-12 22:35:00,2.47002,2.47458,2.47002,2.47458,8000000.0
2009-02-12 22:36:00,2.47454,2.4746,2.47043,2.47043,10000000.0
2009-02-12 22:37:00,2.47087,2.47091,2.47049,2.47049,7000000.0
2009-02-12 22:38:00,2.47144,2.4729,2.47144,2.4727,8000000.0
2009-02-12 22:39:00,2.47217,2.4724,2.47205,2.4724,9000000.0
2009-02-12 22:40:00,2.47301,2.47343,2.47301,2.47331,7000000.0
2009-02-12 22:41:00,2.47257,2.47267,2.47119,2.47119,8000000.0
2009-02-12 22:42:00,2.47011,2.4704,2.46963,2.4704,7000000.0
2009-02-12 22:43:00,2.46996,2.47285,2.46996,2.47285,7000000.0
2009-02-12 22:44:00,2.47095,2.47178,2.47095,2.47178,7000000.0
2009-02-12 22:45:00,2.47132,2.47155,2.471,2.47146,7000000.0
2009-02-12 22:46:00,2.47175,2.47175,2.46894,2.46902,8000000.0
2009-02-12 22:47:00,2.46996,2.47057,2.46955,2.47057,11000000.0
2009-02-12 22:48:00,2.47023,2.47058,2.46975,2.46984,8000000.0
2009-02-12 22:49:00,2.47046,2.47067,2.47037,2.47051,7000000.0
2009-02-12 22:50:00,2.47099,2.47099,2.46976,2.46983,7000000.0
2009-02-12 22:51:00,2.469,2.469,2.46809,2.46809,10000000.0
2009-02-12 22:52:00,2.46785,2.46785,2.46376,2.46376,8000000.0
2009-02-12 22:53:00,2.46324,2.46324,2.46185,2.46247,7000000.0
2009-02-12 22:54:00,2.46365,2.46461,2.46365,2.46461,5000000.0
2009-02-12 22:55:00,2.46492,2.46492,2.46018,2.46018,7000000.0
2009-02-12 22:56:00,2.46133,2.46183,2.46072,2.46075,7000000.0
2009-02-12 22:57:00,2.46067,2.46067,2.46032,2.46043,7000000.0
2009-02-12 22:58:00,2.46088,2.46142,2.45987,2.46011,9000000.0
2009-02-12 22:59:00,2.46107,2.46183,2.46107,2.46166,7000000.0
2009-02-12 23:00:00,2.46106,2.46106,2.46036,2.46036,8000000.0
2009-02-12 23:01:00,2.46088,2.4624,2.46028,2.4624,8000000.0
2009-02-12 23:02:00,2.46275,2.46371,2.46266,2.46325,8000000.0
2009-02-12 23:03:00,2.46314,2.46314,2.46291,2.46294,7000000.0
2009-02-12 23:04:00,2.46281,2.46304,2.46278,2.46291,8000000.0
2009-02-12 23:05:00,2.46278,2.46288,2.45925,2.45925,8000000.0
2009-02-12 23:06:00,2.45839,2.45926,2.45839,2.45926,9000000.0
2009-02-12 23:07:00,2.46003,2.46031,2.46003,2.46024,10000000.0
2009-02-12 23:08:00,2.46003,2.4603,2.45994,2.46029,7000000.0
2009-02-12 23:09:00,2.461,2.4619,2.461,2.4619,9000000.0
2009-02-12 23:10:00,2.46212,2.46212,2.4618,2.46201,11000000.0
2009-02-12 23:11:00,2.46184,2.46208,2.46184,2.46208,7000000.0
2009-02-12 23:12:00,2.4629,2.46301,2.46119,2.46194,7000000.0
2009-02-12 23:13:00,2.46206,2.46214,2.46196,2.46213,7000000.0
2009-02-12 23:14:00,2.46251,2.46251,2.46121,2.46121,11000000.0
2009-02-12 23:15:00,2.46051,2.46059,2.46022,2.46059,9000000.0
2009-02-12 23:16:00,2.46059,2.4606,2.46007,2.4606,11000000.0
2009-02-12 23:17:00,2.46078,2.46194,2.46078,2.46194,7000000.0
2009-02-12 23:18:00,2.46165,2.46168,2.4608,2.4608,8000000.0
2009-02-12 23:19:00,2.46119,2.46262,2.46119,2.46154,7000000.0
2009-02-12 23:20:00,2.4598,2.46039,2.4598,2.46005,9000000.0
2009-02-12 23:21:00,2.46004,2.46013,2.46004,2.46013,9000000.0
2009-02-12 23:22:00,2.45999,2.46148,2.45999,2.46148,5000000.0
2009-02-12 23:23:00,2.46177,2.46177,2.46144,2.46144,8000000.0
2009-02-12 23:24:00,2.46152,2.46293,2.46152,2.46293,7000000.0
2009-02-12 23:25:00,2.46359,2.46359,2.46335,2.46339,7000000.0
2009-02-12 23:26:00,2.46287,2.46308,2.46287,2.46308,8000000.0
2009-02-12 23:27:00,2.46351,2.46351,2.46272,2.46272,8000000.0
2009-02-12 23:28:00,2.46285,2.46446,2.46285,2.46446,10000000.0
2009-02-12 23:29:00,2.46444,2.46498,2.46444,2.46497,9000000.0
2009-02-12 23:30:00,2.46462,2.46503,2.46403,2.46403,8000000.0
2009-02-12 23:31:00,2.46434,2.46482,2.46434,2.46461,7000000.0
2009-02-12 23:32:00,2.4647,2.46534,2.4647,2.46534,8000000.0
2009-02-12 23:33:00,2.46501,2.46553,2.46501,2.4652,7000000.0
2009-02-12 23:34:00,2.46507,2.46507,2.46388,2.46388,11000000.0
2009-02-12 23:35:00,2.4642,2.46488,2.46395,2.46395,9000000.0
2009-02-12 23:36:00,2.46351,2.46382,2.46324,2.46382,7000000.0
2009-02-12 23:37:00,2.46364,2.46384,2.46353,2.4636,9000000.0
2009-02-12 23:38:00,2.46351,2.46372,2.46351,2.46356,8000000.0
2009-02-12 23:39:00,2.46332,2.4635,2.46322,2.46349,10000000.0
2009-02-12 23:40:00,2.46305,2.46402,2.46296,2.46402,7000000.0
2009-02-12 23:41:00,2.46392,2.46419,2.46362,2.46419,11000000.0
2009-02-12 23:42:00,2.46431,2.46439,2.46387,2.46439,8000000.0
2009-02-12 23:43:00,2.46471,2.465,2.46454,2.46482,7000000.0
2009-02-12 23:44:00,2.46461,2.46508,2.46461,2.46508,7000000.0
2009-02-12 23:45:00,2.46583,2.46864,2.46583,2.46841,7000000.0
2009-02-12 23:46:00,2.46701,2.46701,2.46617,2.46617,8000000.0
2009-02-12 23:47:00,2.46604,2.46604,2.4634,2.46356,8000000.0
2009-02-12 23:48:00,2.46609,2.46871,2.46609,2.46871,7000000.0
2009-02-12 23:49:00,2.46916,2.47115,2.4689,2.47115,10000000.0
2009-02-12 23:50:00,2.4701,2.4721,2.4701,2.4721,8000000.0
2009-02-12 23:51:00,2.4724,2.47274,2.4724,2.47274,7000000.0
2009-02-12 23:52:00,2.47266,2.47402,2.47266,2.47402,11000000.0
2009-02-12 23:53:00,2.47507,2.47535,2.47476,2.47535,8000000.0
2009-02-12 23:54:00,2.47279,2.4749,2.47186,2.47186,9000000.0
2009-02-12 23:55:00,2.47208,2.47208,2.4701,2.47191,10000000.0
2009-02-12 23:56:00,2.4727,2.47334,2.4727,2.47305,8000000.0
2009-02-12 23:57:00,2.47321,2.47404,2.47321,2.47404,8000000.0
2009-02-12 23:58:00,2.47393,2.47445,2.47304,2.47376,7000000.0
2009-02-12 23:59:00,2.47375,2.47414,2.47331,2.47414,9000000.0
2009-02-13 00:00:00,2.47281,2.47297,2.4725,2.4725,7000000.0
2009-02-13 00:01:00,2.47182,2.47182,2.47058,2.47134,8000000.0
2009-02-13 00:02:00,2.47153,2.47161,2.47139,2.47148,8000000.0
2009-02-13 00:03:00,2.47122,2.47122,2.47074,2.47074,10000000.0
2009-02-13 00:04:00,2.47028,2.47028,2.46815,2.46841,7000000.0
2009-02-13 00:05:00,2.46919,2.46919,2.46833,2.46833,11000000.0
2009-02-13 00:06:00,2.46813,2.46829,2.46789,2.46789,10000000.0
2009-02-13 00:07:00,2.46795,2.46806,2.46795,2.46799,8000000.0
2009-02-13 00:08:00,2.46792,2.46806,2.46768,2.46806,10000000.0
2009-02-13 00:09:00,2.46851,2.46851,2.46701,2.46701,7000000.0
2009-02-13 00:10:00,2.46519,2.46537,2.46484,2.46522,8000000.0
2009-02-13 00:11:00,2.46645,2.46771,2.46645,2.46771,11000000.0
2009-02-13 00:12:00,2.4674,2.4674,2.46456,2.46456,7000000.0
2009-02-13 00:13:00,2.46302,2.4639,2.46302,2.4639,8000000.0
2009-02-13 00:14:00,2.46404,2.46424,2.46342,2.46364,8000000.0
2009-02-13 00:15:00,2.46519,2.46519,2.46322,2.46438,8000000.0
2009-02-13 00:16:00,2.46478,2.46486,2.46467,2.46467,7000000.0
2009-02-13 00:17:00,2.46444,2.46444,2.46397,2.46397,5000000.0
2009-02-13 00:18:00,2.46363,2.46542,2.46363,2.46542,10000000.0
2009-02-13 00:19:00,2.46612,2.46715,2.46612,2.46661,11000000.0
2009-02-13 00:20:00,2.46658,2.46677,2.46643,2.46677,8000000.0
2009-02-13 00:21:00,2.46684,2.46695,2.46664,2.46664,7000000.0
2009-02-13 00:22:00,2.46747,2.46895,2.46747,2.46879,9000000.0
2009-02-13 00:23:00,2.4678,2.46861,2.4678,2.46861,8000000.0
2009-02-13 00:24:00,2.46893,2.46895,2.4687,2.46872,10000000.0
2009-02-13 00:25:00,2.46807,2.46881,2.46807,2.46881,9000000.0
2009-02-13 00:26:00,2.46987,2.46987,2.469,2.469,7000000.0
2009-02-13 00:27:00,2.46882,2.46901,2.46881,2.469,9000000.0
2009-02-13 00:28:00,2.46928,2.46963,2.46903,2.46903,9000000.0
2009-02-13 00:29:00,2.46902,2.46912,2.46902,2.46903,8000000.0
2009-02-13 00:30:00,2.46936,2.47011,2.4693,2.47011,11000000.0
2009-02-13 00:31:00,2.47027,2.47027,2.46933,2.4694,8000000.0
2009-02-13 00:32:00,2.46969,2.46993,2.46969,2.46989,8000000.0
2009-02-13 00:33:00,2.4705,2.47102,2.4705,2.47077,7000000.0
2009-02-13 00:34:00,2.47071,2.47071,2.47024,2.47024,8000000.0
2009-02-13 00:35:00,2.47032,2.47041,2.47032,2.47041,10000000.0
2009-02-13 00:36:00,2.4701,2.47013,2.46957,2.46957,7000000.0
2009-02-13 00:37:00,2.47109,2.4716,2.47109,2.4716,8000000.0
2009-02-13 00:38:00,2.4721,2.47229,2.47184,2.47198,7000000.0
2009-02-13 00:39:00,2.47346,2.47385,2.47345,2.47355,10000000.0
2009-02-13 00:40:00,2.47333,2.47333,2.47259,2.47278,7000000.0
2009-02-13 00:41:00,2.47246,2.47246,2.47113,2.47113,10000000.0
2009-02-13 00:42:00,2.47079,2.47163,2.47079,2.47106,11000000.0
2009-02-13 00:43:00,2.47125,2.47221,2.47117,2.47117,8000000.0
2009-02-13 00:44:00,2.47138,2.47222,2.47138,2.47222,7000000.0
2009-02-13 00:45:00,2.47263,2.47263,2.47151,2.47151,8000000.0
2009-02-13 00:46:00,2.47001,2.47001,2.4694,2.4694,11000000.0
2009-02-13 00:47:00,2.46896,2.46918,2.46885,2.46885,7000000.0
2009-02-13 00:48:00,2.46944,2.47099,2.46928,2.47099,10000000.0
2009-02-13 00:49:00,2.47101,2.47153,2.47101,2.47121,10000000.0
2009-02-13 00:50:00,2.47044,2.47095,2.47044,2.47095,8000000.0
2009-02-13 00:51:00,2.4709,2.47123,2.4708,2.47123,7000000.0
2009-02-13 00:52:00,2.47042,2.47042,2.47003,2.47003,8000000.0
2009-02-13 00:53:00,2.46995,2.47011,2.46995,2.47004,10000000.0
2009-02-13 00:54:00,2.46992,2.47012,2.46992,2.46998,8000000.0
2009-02-13 00:55:00,2.47004,2.47004,2.46926,2.46926,7000000.0
2009-02-13 00:56:00,2.46986,2.47049,2.46986,2.47044,7000000.0
2009-02-13 00:57:00,2.46985,2.46985,2.46912,2.46912,10000000.0
2009-02-13 00:58:00,2.46547,2.46775,2.46531,2.46775,8000000.0
2009-02-13 00:59:00,2.46711,2.46775,2.46689,2.46775,7000000.0
2009-02-13 01:00:00,2.46788,2.46819,2.46772,2.46819,9000000.0
2009-02-13 01:01:00,2.46812,2.46812,2.46764,2.46778,7000000.0
2009-02-13 01:02:00,2.46778,2.46778,2.4672,2.46735,8000000.0
2009-02-13 01:03:00,2.46724,2.46724,2.46706,2.46718,10000000.0
2009-02-13 01:04:00,2.46698,2.46738,2.46689,2.4673,8000000.0
2009-02-13 01:05:00,2.46684,2.46684,2.46599,2.466,7000000.0
2009-02-13 01:06:00,2.46531,2.46636,2.46531,2.46636,8000000.0
2009-02-13 01:07:00,2.46598,2.46617,2.46559,2.46617,7000000.0
2009-02-13 01:08:00,2.4671,2.4671,2.46518,2.46607,8000000.0
2009-02-13 01:09:00,2.46524,2.46595,2.46524,2.46595,7000000.0
2009-02-13 01:10:00,2.46583,2.46583,2.46452,2.46452,11000000.0
2009-02-13 01:11:00,2.4645,2.4645,2.46319,2.46319,11000000.0
2009-02-13 01:12:00,2.46334,2.46334,2.46314,2.46319,11000000.0
2009-02-13 01:13:00,2.46314,2.46336,2.46304,2.46336,7000000.0
2009-02-13 01:14:00,2.46361,2.46385,2.4636,2.46372,8000000.0
2009-02-13 01:15:00,2.46471,2.46471,2.46413,2.46417,7000000.0
2009-02-13 01:16:00,2.46399,2.46437,2.46372,2.46437,9000000.0
2009-02-13 01:17:00,2.46424,2.46424,2.46368,2.46387,8000000.0
2009-02-13 01:18:00,2.46373,2.46473,2.46373,2.46473,8000000.0
2009-02-13 01:19:00,2.46491,2.46513,2.46488,2.46512,7000000.0
2009-02-13 01:20:00,2.46487,2.46487,2.46328,2.46328,8000000.0
2009-02-13 01:21:00,2.46276,2.4634,2.46276,2.4634,7000000.0
2009-02-13 01:22:00,2.4632,2.46357,2.4632,2.46357,7000000.0
2009-02-13 01:23:00,2.46376,2.46394,2.46372,2.46387,7000000.0
2009-02-13 01:24:00,2.46432,2.4645,2.46413,2.46413,11000000.0
2009-02-13 01:25:00,2.46446,2.46446,2.46361,2.4642,7000000.0
2009-02-13 01:26:00,2.4641,2.46465,2.4641,2.46454,8000000.0
2009-02-13 01:27:00,2.46503,2.46503,2.46488,2.46488,7000000.0
2009-02-13 01:28:00,2.46473,2.46483,2.46469,2.46481,8000000.0
2009-02-13 01:29:00,2.46464,2.46478,2.4646,2.46466,10000000.0
2009-02-13 01:30:00,2.46463,2.46463,2.46425,2.4645,7000000.0
2009-02-13 01:31:00,2.46456,2.46456,2.46428,2.46429,6000000.0
2009-02-13 01:32:00,2.46409,2.46441,2.46408,2.4641,9000000.0
2009-02-13 01:33:00,2.4641,2.4641,2.46382,2.46382,7000000.0
2009-02-13 01:34:00,2.46387,2.46402,2.46368,2.46368,11000000.0
2009-02-13 01:35:00,2.46334,2.4646,2.46326,2.4646,8000000.0
2009-02-13 01:36:00,2.46535,2.46551,2.46529,2.46549,10000000.0
2009-02-13 01:37:00,2.4657,2.4663,2.4657,2.466,8000000.0
2009-02-13 01:38:00,2.46602,2.46608,2.46513,2.46513,7000000.0
2009-02-13 01:39:00,2.46495,2.46581,2.46495,2.46581,9000000.0
2009-02-13 01:40:00,2.46553,2.46553,2.46507,2.46551,11000000.0
2009-02-13 01:41:00,2.46562,2.46602,2.46562,2.46593,5000000.0
2009-02-13 01:42:00,2.46564,2.46673,2.46564,2.46673,9000000.0
2009-02-13 01:43:00,2.4666,2.46916,2.46653,2.46916,9000000.0
2009-02-13 01:44:00,2.4693,2.4693,2.46874,2.46912,8000000.0
2009-02-13 01:45:00,2.46898,2.46898,2.46588,2.46588,7000000.0
2009-02-13 01:46:00,2.46565,2.46635,2.46565,2.46635,7000000.0
2009-02-13 01:47:00,2.46614,2.46654,2.46614,2.46651,7000000.0
2009-02-13 01:48:00,2.46697,2.46738,2.46697,2.46711,8000000.0
2009-02-13 01:49:00,2.46727,2.46767,2.46708,2.46708,8000000.0
2009-02-13 01:50:00,2.46696,2.46705,2.46523,2.46523,7000000.0
2009-02-13 01:51:00,2.46488,2.46499,2.46314,2.46314,10000000.0
2009-02-13 01:52:00,2.463,2.46341,2.463,2.46341,8000000.0
2009-02-13 01:53:00,2.46369,2.46453,2.46369,2.46445,8000000.0
2009-02-13 01:54:00,2.46566,2.46667,2.46566,2.46667,10000000.0
2009-02-13 01:55:00,2.46689,2.46689,2.46509,2.46509,9000000.0
2009-02-13 01:56:00,2.46568,2.46666,2.4646,2.46602,10000000.0
2009-02-13 01:57:00,2.46601,2.46601,2.46464,2.46475,9000000.0
2009-02-13 01:58:00,2.46492,2.46551,2.46476,2.46476,8000000.0
2009-02-13 01:59:00,2.46488,2.46515,2.46463,2.46463,7000000.0
2009-02-13 02:00:00,2.46471,2.46471,2.46392,2.46393,7000000.0
2009-02-13 02:01:00,2.46381,2.4639,2.46381,2.46384,10000000.0
2009-02-13 02:02:00,2.46406,2.4642,2.46406,2.4642,13000000.0
2009-02-13 02:03:00,2.46394,2.46394,2.45999,2.45999,17000000.0
2009-02-13 02:04:00,2.46243,2.46342,2.46243,2.46244,12000000.0
2009-02-13 02:05:00,2.46281,2.46324,2.46281,2.46324,9000000.0
2009-02-13 02:06:00,2.4638,2.4648,2.46376,2.4648,7000000.0
2009-02-13 02:07:00,2.46399,2.46469,2.46399,2.46469,13000000.0
2009-02-13 02:08:00,2.46446,2.46446,2.46389,2.46389,16000000.0
2009-02-13 02:09:00,2.46357,2.46357,2.46339,2.46339,10000000.0
2009-02-13 02:10:00,2.46374,2.46698,2.46374,2.46698,8000000.0
2009-02-13 02:11:00,2.46682,2.46731,2.46662,2.46726,7000000.0
2009-02-13 02:12:00,2.46688,2.46865,2.46688,2.46865,14000000.0
2009-02-13 02:13:00,2.46856,2.46856,2.46593,2.46593,7000000.0
2009-02-13 02:14:00,2.46587,2.46665,2.46587,2.46665,7000000.0
2009-02-13 02:15:00,2.46658,2.46658,2.46587,2.46587,7000000.0
2009-02-13 02:16:00,2.46586,2.46586,2.46509,2.46568,8000000.0
2009-02-13 02:17:00,2.46577,2.46579,2.4656,2.46579,7000000.0
2009-02-13 02:18:00,2.46589,2.46589,2.46532,2.46532,11000000.0
2009-02-13 02:19:00,2.46585,2.46657,2.46585,2.46657,7000000.0
2009-02-13 02:20:00,2.46715,2.46793,2.46715,2.46793,12000000.0
2009-02-13 02:21:00,2.46809,2.46809,2.4678,2.4678,12000000.0
2009-02-13 02:22:00,2.46818,2.46968,2.46818,2.46959,7000000.0
2009-02-13 02:23:00,2.47022,2.47045,2.4697,2.4697,9000000.0
2009-02-13 02:24:00,2.46908,2.46908,2.46836,2.4686,8000000.0
2009-02-13 02:25:00,2.46853,2.46891,2.46728,2.46891,16000000.0
2009-02-13 02:26:00,2.46923,2.46957,2.46906,2.46906,20000000.0
2009-02-13 02:27:00,2.46899,2.46921,2.46898,2.46921,18000000.0
2009-02-13 02:28:00,2.46934,2.46943,2.46931,2.46943,10000000.0
2009-02-13 02:29:00,2.46978,2.47027,2.46945,2.46946,10000000.0
2009-02-13 02:30:00,2.46964,2.46967,2.4675,2.4675,10000000.0
2009-02-13 02:31:00,2.46614,2.46699,2.46561,2.46561,9000000.0
2009-02-13 02:32:00,2.46536,2.46536,2.46512,2.46512,15000000.0
2009-02-13 02:33:00,2.46517,2.46582,2.46517,2.46582,14000000.0
2009-02-13 02:34:00,2.46592,2.46627,2.46592,2.46627,9000000.0
2009-02-13 02:35:00,2.46626,2.46626,2.46603,2.46603,7000000.0
2009-02-13 02:36:00,2.46626,2.46658,2.46626,2.46657,11000000.0
2009-02-13 02:37:00,2.46629,2.46632,2.46583,2.46583,7000000.0
2009-02-13 02:38:00,2.46598,2.46668,2.46598,2.46668,7000000.0
2009-02-13 02:39:00,2.46655,2.46656,2.46644,2.46656,13000000.0
2009-02-13 02:40:00,2.46665,2.46671,2.46653,2.46653,11000000.0
2009-02-13 02:41:00,2.46675,2.46715,2.46675,2.46715,8000000.0
2009-02-13 02:42:00,2.46666,2.46724,2.4656,2.4656,10000000.0
2009-02-13 02:43:00,2.46526,2.46632,2.46498,2.46632,8000000.0
2009-02-13 02:44:00,2.46643,2.4666,2.46643,2.46651,10000000.0
2009-02-13 02:45:00,2.46612,2.46612,2.46515,2.46581,10000000.0
2009-02-13 02:46:00,2.46645,2.467,2.46645,2.46695,10000000.0
2009-02-13 02:47:00,2.46716,2.4674,2.46677,2.4674,8000000.0
2009-02-13 02:48:00,2.46688,2.46742,2.46688,2.46731,11000000.0
2009-02-13 02:49:00,2.46676,2.46746,2.46676,2.46708,10000000.0
2009-02-13 02:50:00,2.46698,2.46766,2.46696,2.46742,10000000.0
2009-02-13 02:51:00,2.46715,2.46715,2.46685,2.46701,5000000.0
2009-02-13 02:52:00,2.46692,2.46697,2.46677,2.46696,5000000.0
2009-02-13 02:53:00,2.46755,2.46802,2.46755,2.46781,8000000.0
2009-02-13 02:54:00,2.46742,2.46742,2.46668,2.46668,7000000.0
2009-02-13 02:55:00,2.46686,2.46686,2.46608,2.46638,8000000.0
2009-02-13 02:56:00,2.46632,2.46681,2.4662,2.46681,7000000.0
2009-02-13 02:57:00,2.46705,2.46705,2.46664,2.46664,8000000.0
2009-02-13 02:58:00,2.46667,2.46716,2.46667,2.46716,12000000.0
2009-02-13 02:59:00,2.46729,2.46765,2.46721,2.46765,19000000.0
2009-02-13 03:00:00,2.46718,2.46718,2.4669,2.46713,7000000.0
2009-02-13 03:01:00,2.4672,2.4672,2.46644,2.46655,10000000.0
2009-02-13 03:02:00,2.46713,2.46789,2.46713,2.46789,7000000.0
2009-02-13 03:03:00,2.46773,2.46773,2.46711,2.46711,11000000.0
2009-02-13 03:04:00,2.46699,2.46699,2.46644,2.46644,7000000.0
2009-02-13 03:05:00,2.46669,2.46753,2.46669,2.46753,10000000.0
2009-02-13 03:06:00,2.46768,2.46883,2.46768,2.4684,11000000.0
2009-02-13 03:07:00,2.46851,2.46908,2.46851,2.46904,7000000.0
2009-02-13 03:08:00,2.46945,2.46945,2.46872,2.46872,8000000.0
2009-02-13 03:09:00,2.46868,2.46873,2.4686,2.46863,10000000.0
2009-02-13 03:10:00,2.46857,2.46858,2.46837,2.46851,10000000.0
2009-02-13 03:11:00,2.4686,2.46872,2.46853,2.46872,8000000.0
2009-02-13 03:12:00,2.46864,2.46864,2.4685,2.46861,7000000.0
2009-02-13 03:13:00,2.4687,2.46917,2.46862,2.46865,10000000.0
2009-02-13 03:14:00,2.46796,2.46816,2.46787,2.46802,16000000.0
2009-02-13 03:15:00,2.46788,2.46788,2.46617,2.46629,11000000.0
2009-02-13 03:16:00,2.46667,2.46767,2.46667,2.46767,5000000.0
2009-02-13 03:17:00,2.4671,2.4671,2.46676,2.46682,8000000.0
2009-02-13 03:18:00,2.46667,2.46669,2.46629,2.46634,6000000.0
2009-02-13 03:19:00,2.46628,2.46633,2.46611,2.46611,7000000.0
2009-02-13 03:20:00,2.46625,2.46659,2.46614,2.46656,7000000.0
2009-02-13 03:21:00,2.46635,2.46651,2.46618,2.46623,7000000.0
2009-02-13 03:22:00,2.46632,2.46644,2.46453,2.4664,8000000.0
2009-02-13 03:23:00,2.46636,2.46636,2.46616,2.46616,9000000.0
2009-02-13 03:24:00,2.46605,2.4664,2.46605,2.4664,7000000.0
2009-02-13 03:25:00,2.46625,2.46639,2.46618,2.46631,23000000.0
2009-02-13 03:26:00,2.46613,2.46613,2.46526,2.46526,9000000.0
2009-02-13 03:27:00,2.46514,2.46539,2.46507,2.46539,7000000.0
2009-02-13 03:28:00,2.46543,2.4655,2.46543,2.46546,7000000.0
2009-02-13 03:29:00,2.46532,2.46532,2.46495,2.46495,8000000.0
2009-02-13 03:30:00,2.46469,2.46475,2.46409,2.46409,10000000.0
2009-02-13 03:31:00,2.46432,2.46497,2.46432,2.46497,8000000.0
2009-02-13 03:32:00,2.46509,2.46529,2.46509,2.46529,10000000.0
2009-02-13 03:33:00,2.46502,2.46534,2.4648,2.46534,7000000.0
2009-02-13 03:34:00,2.4652,2.4652,2.46509,2.46509,11000000.0
2009-02-13 03:35:00,2.46595,2.46595,2.46499,2.46511,8000000.0
2009-02-13 03:36:00,2.46456,2.46456,2.46362,2.46379,8000000.0
2009-02-13 03:37:00,2.46321,2.46321,2.46179,2.46261,8000000.0
2009-02-13 03:38:00,2.46313,2.46329,2.46305,2.46329,8000000.0
2009-02-13 03:39:00,2.46304,2.46312,2.46257,2.46257,10000000.0
2009-02-13 03:40:00,2.46312,2.46312,2.46287,2.4629,10000000.0
2009-02-13 03:41:00,2.46288,2.46305,2.46288,2.46305,8000000.0
2009-02-13 03:42:00,2.46294,2.46305,2.46245,2.46245,7000000.0
2009-02-13 03:43:00,2.46246,2.46288,2.46205,2.46288,9000000.0
2009-02-13 03:44:00,2.4633,2.4633,2.4621,2.46264,9000000.0
2009-02-13 03:45:00,2.46321,2.46321,2.46294,2.46294,7000000.0
2009-02-13 03:46:00,2.46311,2.46329,2.46311,2.46323,8000000.0
2009-02-13 03:47:00,2.46419,2.46419,2.46255,2.46261,9000000.0
2009-02-13 03:48:00,2.46298,2.46348,2.46279,2.46348,10000000.0
2009-02-13 03:49:00,2.46344,2.46355,2.46338,2.46353,23000000.0
2009-02-13 03:50:00,2.4639,2.4639,2.46357,2.46388,7000000.0
2009-02-13 03:51:00,2.464,2.46419,2.464,2.4641,8000000.0
2009-02-13 03:52:00,2.46414,2.46414,2.4637,2.46376,9000000.0
2009-02-13 03:53:00,2.46324,2.46392,2.46324,2.46392,8000000.0
2009-02-13 03:54:00,2.46345,2.46349,2.46302,2.4633,9000000.0
2009-02-13 03:55:00,2.46288,2.46288,2.46256,2.46283,10000000.0
2009-02-13 03:56:00,2.46263,2.46263,2.46171,2.46171,12000000.0
2009-02-13 03:57:00,2.46202,2.46284,2.46202,2.46284,9000000.0
2009-02-13 03:58:00,2.46318,2.46328,2.46318,2.46323,8000000.0
2009-02-13 03:59:00,2.46309,2.46341,2.46309,2.46329,7000000.0
2009-02-13 04:00:00,2.46342,2.46371,2.46328,2.46371,18000000.0
2009-02-13 04:01:00,2.46334,2.4635,2.46324,2.46338,8000000.0
2009-02-13 04:02:00,2.46327,2.46327,2.4628,2.46286,25000000.0
2009-02-13 04:03:00,2.46288,2.46419,2.46288,2.46419,12000000.0
2009-02-13 04:04:00,2.46496,2.46496,2.46456,2.46456,9000000.0
2009-02-13 04:05:00,2.46445,2.46513,2.46442,2.46481,7000000.0
2009-02-13 04:06:00,2.46489,2.46585,2.46476,2.46585,11000000.0
2009-02-13 04:07:00,2.4658,2.4658,2.46562,2.46575,7000000.0
2009-02-13 04:08:00,2.46587,2.46587,2.46534,2.46534,10000000.0
2009-02-13 04:09:00,2.46515,2.46585,2.46515,2.46585,8000000.0
2009-02-13 04:10:00,2.46624,2.46665,2.46624,2.46629,9000000.0
2009-02-13 04:11:00,2.46601,2.46627,2.46589,2.46627,7000000.0
2009-02-13 04:12:00,2.46581,2.46612,2.46574,2.46574,11000000.0
2009-02-13 04:13:00,2.46538,2.46564,2.46532,2.46532,8000000.0
2009-02-13 04:14:00,2.46516,2.46516,2.46465,2.46465,7000000.0
2009-02-13 04:15:00,2.46399,2.46519,2.46399,2.46519,8000000.0
2009-02-13 04:16:00,2.46486,2.46486,2.46445,2.46445,8000000.0
2009-02-13 04:17:00,2.46444,2.46486,2.46444,2.46486,19000000.0
2009-02-13 04:18:00,2.46475,2.46479,2.46441,2.46441,8000000.0
2009-02-13 04:19:00,2.46406,2.46426,2.4638,2.46426,21000000.0
2009-02-13 04:20:00,2.46402,2.46432,2.46392,2.46424,11000000.0
2009-02-13 04:21:00,2.4643,2.46435,2.46428,2.4643,7000000.0
2009-02-13 04:22:00,2.46464,2.46503,2.46464,2.46497,8000000.0
2009-02-13 04:23:00,2.46535,2.46553,2.46529,2.46553,9000000.0
2009-02-13 04:24:00,2.46557,2.46603,2.46557,2.46603,12000000.0
2009-02-13 04:25:00,2.46597,2.46608,2.46562,2.46562,9000000.0
2009-02-13 04:26:00,2.46525,2.46525,2.46455,2.46455,8000000.0
2009-02-13 04:27:00,2.46468,2.46492,2.46468,2.46492,9000000.0
2009-02-13 04:28:00,2.46477,2.46477,2.46461,2.46461,14000000.0
2009-02-13 04:29:00,2.46505,2.46519,2.46472,2.46504,16000000.0
2009-02-13 04:30:00,2.46615,2.46615,2.46471,2.46471,25000000.0
2009-02-13 04:31:00,2.46338,2.46359,2.46337,2.46359,5000000.0
2009-02-13 04:32:00,2.46435,2.46468,2.4634,2.4634,8000000.0
2009-02-13 04:33:00,2.46317,2.46327,2.46317,2.46321,10000000.0
2009-02-13 04:34:00,2.46388,2.46401,2.46151,2.46151,5000000.0
2009-02-13 04:35:00,2.45995,2.46154,2.45957,2.46154,9000000.0
2009-02-13 04:36:00,2.46195,2.46195,2.46177,2.46187,7000000.0
2009-02-13 04:37:00,2.46199,2.46239,2.46199,2.46228,7000000.0
2009-02-13 04:38:00,2.46235,2.46239,2.46134,2.46134,10000000.0
2009-02-13 04:39:00,2.46138,2.46203,2.46129,2.46203,8000000.0
2009-02-13 04:40:00,2.46198,2.46198,2.46157,2.46191,11000000.0
2009-02-13 04:41:00,2.46242,2.46242,2.46186,2.46186,9000000.0
2009-02-13 04:42:00,2.46178,2.46195,2.46155,2.46195,11000000.0
2009-02-13 04:43:00,2.46231,2.463,2.46231,2.463,9000000.0
2009-02-13 04:44:00,2.46087,2.4621,2.46087,2.4621,8000000.0
2009-02-13 04:45:00,2.46239,2.46239,2.46155,2.4618,9000000.0
2009-02-13 04:46:00,2.46143,2.46189,2.46143,2.4618,7000000.0
2009-02-13 04:47:00,2.46196,2.46216,2.46196,2.46206,8000000.0
2009-02-13 04:48:00,2.46183,2.4621,2.46183,2.46189,7000000.0
2009-02-13 04:49:00,2.46187,2.46276,2.46187,2.46276,8000000.0
2009-02-13 04:50:00,2.46308,2.4631,2.46298,2.46298,7000000.0
2009-02-13 04:51:00,2.46305,2.46318,2.46259,2.46259,15000000.0
2009-02-13 04:52:00,2.46242,2.46261,2.46242,2.46252,9000000.0
2009-02-13 04:53:00,2.46242,2.46296,2.46242,2.46296,8000000.0
2009-02-13 04:54:00,2.46293,2.46293,2.46274,2.46274,11000000.0
2009-02-13 04:55:00,2.46266,2.46276,2.46259,2.46261,11000000.0
2009-02-13 04:56:00,2.46284,2.46286,2.4628,2.46285,12000000.0
2009-02-13 04:57:00,2.46277,2.46277,2.46226,2.4626,8000000.0
2009-02-13 04:58:00,2.46269,2.46269,2.46169,2.46169,9000000.0
2009-02-13 04:59:00,2.46174,2.46262,2.46174,2.46243,12000000.0
2009-02-13 05:00:00,2.46308,2.4635,2.46308,2.46318,9000000.0
2009-02-13 05:01:00,2.46274,2.46274,2.46199,2.46204,7000000.0
2009-02-13 05:02:00,2.46137,2.46159,2.46137,2.46148,7000000.0
2009-02-13 05:03:00,2.4614,2.4614,2.46132,2.46136,8000000.0
2009-02-13 05:04:00,2.46157,2.46269,2.46157,2.46218,9000000.0
2009-02-13 05:05:00,2.46245,2.46249,2.46215,2.46249,13000000.0
2009-02-13 05:06:00,2.4632,2.46338,2.46312,2.46312,8000000.0
2009-02-13 05:07:00,2.46316,2.46384,2.46316,2.46384,10000000.0
2009-02-13 05:08:00,2.46357,2.46416,2.46353,2.46353,10000000.0
2009-02-13 05:09:00,2.46283,2.46283,2.46241,2.46252,16000000.0
2009-02-13 05:10:00,2.46278,2.46351,2.46277,2.46277,12000000.0
2009-02-13 05:11:00,2.46282,2.463,2.46281,2.46287,11000000.0
2009-02-13 05:12:00,2.46298,2.46398,2.46298,2.46398,16000000.0
2009-02-13 05:13:00,2.46404,2.46404,2.46334,2.46334,9000000.0
2009-02-13 05:14:00,2.46361,2.46449,2.46348,2.46449,12000000.0
2009-02-13 05:15:00,2.46386,2.46386,2.46327,2.4635,8000000.0
2009-02-13 05:16:00,2.46364,2.46494,2.46364,2.46494,11000000.0
2009-02-13 05:17:00,2.46454,2.46559,2.4643,2.46559,9000000.0
2009-02-13 05:18:00,2.46613,2.46619,2.46576,2.46576,16000000.0
2009-02-13 05:19:00,2.46538,2.46596,2.46538,2.46553,9000000.0
2009-02-13 05:20:00,2.46559,2.46581,2.46518,2.46581,11000000.0
2009-02-13 05:21:00,2.46589,2.46613,2.46523,2.46555,15000000.0
2009-02-13 05:22:00,2.46572,2.46572,2.46445,2.46445,28000000.0
2009-02-13 05:23:00,2.46448,2.46448,2.46414,2.46414,26000000.0
2009-02-13 05:24:00,2.46479,2.46531,2.46479,2.46531,27000000.0
2009-02-13 05:25:00,2.46496,2.46496,2.46453,2.46456,47000000.0
2009-02-13 05:26:00,2.46468,2.46475,2.46455,2.46462,38000000.0
2009-02-13 05:27:00,2.46499,2.46502,2.46472,2.4649,7000000.0
2009-02-13 05:28:00,2.46475,2.46478,2.46448,2.46478,22000000.0
2009-02-13 05:29:00,2.46519,2.46566,2.46519,2.46566,11000000.0
2009-02-13 05:30:00,2.46587,2.46704,2.46587,2.46704,7000000.0
2009-02-13 05:31:00,2.46749,2.46772,2.46749,2.46757,10000000.0
2009-02-13 05:32:00,2.4677,2.46794,2.46746,2.46746,10000000.0
2009-02-13 05:33:00,2.46693,2.46696,2.46678,2.46696,8000000.0
2009-02-13 05:34:00,2.46707,2.4675,2.46707,2.4675,8000000.0
2009-02-13 05:35:00,2.46745,2.46767,2.46745,2.46766,10000000.0
2009-02-13 05:36:00,2.46703,2.4673,2.46627,2.4673,15000000.0
2009-02-13 05:37:00,2.46744,2.46744,2.46672,2.46703,11000000.0
2009-02-13 05:38:00,2.46695,2.46695,2.46626,2.46626,11000000.0
2009-02-13 05:39:00,2.46642,2.46662,2.46572,2.46594,7000000.0
2009-02-13 05:40:00,2.46586,2.46621,2.46586,2.46604,9000000.0
2009-02-13 05:41:00,2.46534,2.46634,2.46534,2.46634,9000000.0
2009-02-13 05:42:00,2.46638,2.46657,2.46638,2.46654,16000000.0
2009-02-13 05:43:00,2.46662,2.4668,2.46636,2.4668,8000000.0
2009-02-13 05:44:00,2.46728,2.46794,2.46728,2.46794,9000000.0
2009-02-13 05:45:00,2.4675,2.46784,2.46732,2.46732,13000000.0
2009-02-13 05:46:00,2.46683,2.46683,2.46515,2.46515,10000000.0
2009-02-13 05:47:00,2.46591,2.46626,2.46519,2.46519,15000000.0
2009-02-13 05:48:00,2.46519,2.46532,2.46517,2.46517,11000000.0
2009-02-13 05:49:00,2.46519,2.46541,2.46518,2.46526,8000000.0
2009-02-13 05:50:00,2.46597,2.46666,2.46597,2.46666,13000000.0
2009-02-13 05:51:00,2.46691,2.46691,2.46642,2.46642,30000000.0
2009-02-13 05:52:00,2.46639,2.46654,2.46609,2.46609,15000000.0
2009-02-13 05:53:00,2.46606,2.46632,2.46595,2.46632,8000000.0
2009-02-13 05:54:00,2.46617,2.46617,2.46532,2.46532,16000000.0
2009-02-13 05:55:00,2.46491,2.46497,2.46481,2.4649,11000000.0
2009-02-13 05:56:00,2.4648,2.46511,2.46478,2.46511,33000000.0
2009-02-13 05:57:00,2.4653,2.4653,2.46477,2.46477,11000000.0
2009-02-13 05:58:00,2.46488,2.46518,2.46484,2.46518,19000000.0
2009-02-13 05:59:00,2.46514,2.46519,2.4649,2.46515,12000000.0
2009-02-13 06:00:00,2.46503,2.46503,2.46459,2.46459,25000000.0
2009-02-13 06:01:00,2.46442,2.46463,2.46442,2.46443,16000000.0
2009-02-13 06:02:00,2.46527,2.46549,2.46452,2.46452,13000000.0
2009-02-13 06:03:00,2.46594,2.46812,2.46594,2.46812,22000000.0
2009-02-13 06:04:00,2.46824,2.46848,2.46669,2.46669,11000000.0
2009-02-13 06:05:00,2.46685,2.46726,2.46685,2.46708,9000000.0
2009-02-13 06:06:00,2.46652,2.46679,2.46644,2.46675,8000000.0
2009-02-13 06:07:00,2.46667,2.46667,2.46547,2.46547,10000000.0
2009-02-13 06:08:00,2.46547,2.46561,2.46544,2.46561,8000000.0
2009-02-13 06:09:00,2.46554,2.46561,2.46533,2.46533,10000000.0
2009-02-13 06:10:00,2.46491,2.46491,2.46357,2.46357,8000000.0
2009-02-13 06:11:00,2.46372,2.46388,2.46369,2.46379,7000000.0
2009-02-13 06:12:00,2.46385,2.46385,2.46367,2.46367,10000000.0
2009-02-13 06:13:00,2.46382,2.46466,2.46382,2.46466,15000000.0
2009-02-13 06:14:00,2.46504,2.46558,2.46504,2.46516,10000000.0
2009-02-13 06:15:00,2.46579,2.46608,2.46579,2.46585,18000000.0
2009-02-13 06:16:00,2.4658,2.46589,2.46575,2.46586,11000000.0
2009-02-13 06:17:00,2.46678,2.46695,2.46658,2.46662,7000000.0
2009-02-13 06:18:00,2.46661,2.46661,2.46642,2.46653,13000000.0
2009-02-13 06:19:00,2.46651,2.46774,2.46651,2.46774,12000000.0
2009-02-13 06:20:00,2.46804,2.46875,2.46804,2.46839,18000000.0
2009-02-13 06:21:00,2.46875,2.46898,2.46867,2.46875,26000000.0
2009-02-13 06:22:00,2.46865,2.46871,2.46826,2.46826,10000000.0
2009-02-13 06:23:00,2.46799,2.46799,2.46752,2.46755,11000000.0
2009-02-13 06:24:00,2.46738,2.46738,2.46701,2.46701,11000000.0
2009-02-13 06:25:00,2.46666,2.46666,2.46648,2.46648,10000000.0
2009-02-13 06:26:00,2.46645,2.46708,2.46643,2.46708,7000000.0
2009-02-13 06:27:00,2.46727,2.46727,2.46676,2.46676,8000000.0
2009-02-13 06:28:00,2.46683,2.46689,2.46658,2.46658,7000000.0
2009-02-13 06:29:00,2.46669,2.46683,2.46655,2.46655,9000000.0
2009-02-13 06:30:00,2.46643,2.46643,2.46614,2.46616,11000000.0
2009-02-13 06:31:00,2.46612,2.46624,2.46609,2.46624,20000000.0
2009-02-13 06:32:00,2.46641,2.46646,2.46624,2.46642,31000000.0
2009-02-13 06:33:00,2.46645,2.46669,2.46645,2.46659,17000000.0
2009-02-13 06:34:00,2.46662,2.46662,2.46625,2.46625,9000000.0
2009-02-13 06:35:00,2.46615,2.46704,2.46615,2.46704,8000000.0
2009-02-13 06:36:00,2.46704,2.46705,2.46675,2.46704,10000000.0
2009-02-13 06:37:00,2.46637,2.46637,2.46595,2.46603,7000000.0
2009-02-13 06:38:00,2.46613,2.46632,2.46612,2.46632,8000000.0
2009-02-13 06:39:00,2.46642,2.46653,2.46641,2.46647,12000000.0
2009-02-13 06:40:00,2.46658,2.46678,2.46653,2.46653,7000000.0
2009-02-13 06:41:00,2.46682,2.46713,2.46682,2.46713,7000000.0
2009-02-13 06:42:00,2.46811,2.46833,2.46807,2.46807,7000000.0
2009-02-13 06:43:00,2.46758,2.46769,2.46659,2.46673,9000000.0
2009-02-13 06:44:00,2.46652,2.46737,2.46652,2.46737,11000000.0
2009-02-13 06:45:00,2.46679,2.46727,2.46582,2.46582,8000000.0
2009-02-13 06:46:00,2.46667,2.46686,2.46654,2.46654,8000000.0
2009-02-13 06:47:00,2.46687,2.46812,2.46617,2.46812,8000000.0
2009-02-13 06:48:00,2.46817,2.46886,2.46817,2.46866,8000000.0
2009-02-13 06:49:00,2.46871,2.46967,2.46871,2.46967,9000000.0
2009-02-13 06:50:00,2.46974,2.47043,2.46903,2.46903,9000000.0
2009-02-13 06:51:00,2.46856,2.46865,2.46843,2.46856,11000000.0
2009-02-13 06:52:00,2.46854,2.46854,2.46831,2.46831,7000000.0
2009-02-13 06:53:00,2.46838,2.4684,2.46826,2.4684,8000000.0
2009-02-13 06:54:00,2.46868,2.46881,2.46861,2.46881,11000000.0
2009-02-13 06:55:00,2.46873,2.46959,2.46873,2.46959,8000000.0
2009-02-13 06:56:00,2.46915,2.46915,2.46786,2.46786,13000000.0
2009-02-13 06:57:00,2.46765,2.46772,2.4675,2.46761,18000000.0
2009-02-13 06:58:00,2.46763,2.46781,2.46763,2.46781,16000000.0
2009-02-13 06:59:00,2.46793,2.46804,2.4679,2.4679,11000000.0
2009-02-13 07:00:00,2.46789,2.46789,2.46759,2.46759,8000000.0
2009-02-13 07:01:00,2.46757,2.46775,2.46755,2.46775,14000000.0
2009-02-13 07:02:00,2.46763,2.46763,2.46722,2.46722,18000000.0
2009-02-13 07:03:00,2.46677,2.46685,2.46676,2.46685,8000000.0
2009-02-13 07:04:00,2.46704,2.46738,2.46696,2.46738,8000000.0
2009-02-13 07:05:00,2.46713,2.46713,2.46646,2.46664,10000000.0
2009-02-13 07:06:00,2.46686,2.46729,2.46683,2.46726,8000000.0
2009-02-13 07:07:00,2.46762,2.46779,2.46712,2.46712,15000000.0
2009-02-13 07:08:00,2.46715,2.46724,2.46711,2.46724,18000000.0
2009-02-13 07:09:00,2.46744,2.46777,2.46716,2.46716,8000000.0
2009-02-13 07:10:00,2.46688,2.46688,2.46643,2.46673,18000000.0
2009-02-13 07:11:00,2.46661,2.46661,2.46635,2.46656,11000000.0
2009-02-13 07:12:00,2.46643,2.46643,2.46603,2.46633,11000000.0
2009-02-13 07:13:00,2.46656,2.46673,2.46637,2.46637,9000000.0
2009-02-13 07:14:00,2.46612,2.46622,2.46605,2.46616,12000000.0
2009-02-13 07:15:00,2.46603,2.46603,2.46575,2.46594,7000000.0
2009-02-13 07:16:00,2.46595,2.46595,2.46588,2.46595,12000000.0
2009-02-13 07:17:00,2.4657,2.466,2.4657,2.466,15000000.0
2009-02-13 07:18:00,2.46613,2.46621,2.46588,2.46588,8000000.0
2009-02-13 07:19:00,2.46559,2.46559,2.46504,2.46504,7000000.0
2009-02-13 07:20:00,2.46547,2.46629,2.46547,2.46623,9000000.0
2009-02-13 07:21:00,2.46571,2.46571,2.46539,2.46553,10000000.0
2009-02-13 07:22:00,2.46539,2.46551,2.46532,2.46547,7000000.0
2009-02-13 07:23:00,2.46566,2.46659,2.46566,2.46634,11000000.0
2009-02-13 07:24:00,2.46585,2.4659,2.46578,2.46586,23000000.0
2009-02-13 07:25:00,2.46606,2.46697,2.46606,2.46697,28000000.0
2009-02-13 07:26:00,2.467,2.467,2.46683,2.46698,14000000.0
2009-02-13 07:27:00,2.46676,2.46676,2.46656,2.46656,20000000.0
2009-02-13 07:28:00,2.4669,2.46696,2.4669,2.46696,17000000.0
2009-02-13 07:29:00,2.46705,2.46705,2.46668,2.46668,27000000.0
2009-02-13 07:30:00,2.46639,2.46639,2.46568,2.46568,20000000.0
2009-02-13 07:31:00,2.46553,2.46553,2.46543,2.46543,7000000.0
2009-02-13 07:32:00,2.46544,2.46544,2.46516,2.46521,11000000.0
2009-02-13 07:33:00,2.46527,2.4655,2.46527,2.46527,22000000.0
2009-02-13 07:34:00,2.46536,2.46571,2.4653,2.46571,16000000.0
2009-02-13 07:35:00,2.46572,2.46588,2.46564,2.46568,15000000.0
2009-02-13 07:36:00,2.46581,2.46581,2.46545,2.46567,8000000.0
2009-02-13 07:37:00,2.46526,2.46529,2.46504,2.46504,12000000.0
2009-02-13 07:38:00,2.46505,2.46545,2.46503,2.46503,7000000.0
2009-02-13 07:39:00,2.46447,2.46476,2.46443,2.46469,14000000.0
2009-02-13 07:40:00,2.46498,2.46498,2.46421,2.46449,9000000.0
2009-02-13 07:41:00,2.46403,2.46465,2.46366,2.46465,24000000.0
2009-02-13 07:42:00,2.46449,2.46463,2.46433,2.46447,17000000.0
2009-02-13 07:43:00,2.46394,2.46422,2.46394,2.46408,22000000.0
2009-02-13 07:44:00,2.46405,2.46425,2.46393,2.46425,10000000.0
2009-02-13 07:45:00,2.46523,2.46616,2.46523,2.46528,15000000.0
2009-02-13 07:46:00,2.46536,2.46545,2.46523,2.46536,17000000.0
2009-02-13 07:47:00,2.46527,2.46535,2.46521,2.46522,15000000.0
2009-02-13 07:48:00,2.46511,2.46511,2.46471,2.46476,10000000.0
2009-02-13 07:49:00,2.46467,2.46475,2.46449,2.46449,20000000.0
2009-02-13 07:50:00,2.46474,2.46474,2.46451,2.46458,17000000.0
2009-02-13 07:51:00,2.46375,2.46375,2.46283,2.46283,15000000.0
2009-02-13 07:52:00,2.46346,2.46467,2.46346,2.46467,29000000.0
2009-02-13 07:53:00,2.46484,2.46552,2.46484,2.46552,13000000.0
2009-02-13 07:54:00,2.46554,2.46573,2.46534,2.46573,23000000.0
2009-02-13 07:55:00,2.46572,2.46572,2.46525,2.46525,27000000.0
2009-02-13 07:56:00,2.46527,2.46527,2.46511,2.46513,18000000.0
2009-02-13 07:57:00,2.46522,2.46522,2.46474,2.46503,20000000.0
2009-02-13 07:58:00,2.46477,2.46498,2.46465,2.46498,13000000.0
2009-02-13 07:59:00,2.46495,2.46502,2.46469,2.46469,23000000.0
2009-02-13 08:00:00,2.46414,2.46421,2.46376,2.46411,31000000.0
2009-02-13 08:01:00,2.464,2.464,2.46303,2.46303,13000000.0
2009-02-13 08:02:00,2.46272,2.46314,2.46259,2.46313,12000000.0
2009-02-13 08:03:00,2.46265,2.46353,2.46215,2.46353,20000000.0
2009-02-13 08:04:00,2.46335,2.46394,2.46335,2.46391,30000000.0
2009-02-13 08:05:00,2.46402,2.46409,2.46402,2.46408,9000000.0
2009-02-13 08:06:00,2.46409,2.46438,2.46409,2.46438,21000000.0
2009-02-13 08:07:00,2.46458,2.46515,2.46412,2.46412,15000000.0
2009-02-13 08:08:00,2.46458,2.46471,2.4638,2.4638,25000000.0
2009-02-13 08:09:00,2.46392,2.46392,2.46363,2.46367,23000000.0
2009-02-13 08:10:00,2.46373,2.46412,2.46373,2.46399,27000000.0
2009-02-13 08:11:00,2.46494,2.46509,2.46468,2.46496,18000000.0
2009-02-13 08:12:00,2.46526,2.46576,2.46526,2.46576,22000000.0
2009-02-13 08:13:00,2.46483,2.46497,2.46428,2.46443,18000000.0
2009-02-13 08:14:00,2.46477,2.46521,2.46468,2.46468,33000000.0
2009-02-13 08:15:00,2.46466,2.46466,2.46435,2.46435,21000000.0
2009-02-13 08:16:00,2.46415,2.46488,2.46415,2.46488,21000000.0
2009-02-13 08:17:00,2.4647,2.46533,2.46453,2.46533,19000000.0
2009-02-13 08:18:00,2.4654,2.4654,2.46484,2.46484,17000000.0
2009-02-13 08:19:00,2.46493,2.46519,2.46493,2.46507,16000000.0
2009-02-13 08:20:00,2.46516,2.46516,2.46385,2.46385,13000000.0
2009-02-13 08:21:00,2.4634,2.4634,2.46205,2.46208,18000000.0
2009-02-13 08:22:00,2.4625,2.46355,2.4625,2.46355,26000000.0
2009-02-13 08:23:00,2.4634,2.46346,2.46335,2.46335,16000000.0
2009-02-13 08:24:00,2.4635,2.46353,2.46333,2.46336,28000000.0
2009-02-13 08:25:00,2.46321,2.46334,2.46302,2.46334,49000000.0
2009-02-13 08:26:00,2.46329,2.46336,2.46305,2.46305,14000000.0
2009-02-13 08:27:00,2.46291,2.46327,2.46291,2.46311,31000000.0
2009-02-13 08:28:00,2.46305,2.46305,2.4622,2.4622,28000000.0
2009-02-13 08:29:00,2.46211,2.46245,2.46208,2.46229,32000000.0
2009-02-13 08:30:00,2.46212,2.46261,2.46211,2.46261,28000000.0
2009-02-13 08:31:00,2.46259,2.46267,2.46256,2.46262,40000000.0
2009-02-13 08:32:00,2.46265,2.46271,2.46221,2.46221,51000000.0
2009-02-13 08:33:00,2.46207,2.46258,2.46207,2.46258,48000000.0
2009-02-13 08:34:00,2.4627,2.46335,2.4627,2.46335,49000000.0
2009-02-13 08:35:00,2.46326,2.46337,2.46268,2.46268,39000000.0
2009-02-13 08:36:00,2.46266,2.46296,2.46266,2.46296,12000000.0
2009-02-13 08:37:00,2.46323,2.46369,2.4632,2.46369,25000000.0
2009-02-13 08:38:00,2.46392,2.46438,2.46392,2.46438,21000000.0
2009-02-13 08:39:00,2.46416,2.46416,2.4639,2.4639,23000000.0
2009-02-13 08:40:00,2.46364,2.46364,2.46258,2.46258,36000000.0
2009-02-13 08:41:00,2.46279,2.46312,2.46279,2.46312,30000000.0
2009-02-13 08:42:00,2.46324,2.46356,2.46324,2.46356,17000000.0
2009-02-13 08:43:00,2.46402,2.46586,2.46402,2.46586,23000000.0
2009-02-13 08:44:00,2.46604,2.46641,2.46589,2.46641,17000000.0
2009-02-13 08:45:00,2.4661,2.4661,2.46527,2.46536,37000000.0
2009-02-13 08:46:00,2.46555,2.46555,2.46365,2.46365,23000000.0
2009-02-13 08:47:00,2.46401,2.46441,2.46401,2.46425,25000000.0
2009-02-13 08:48:00,2.46432,2.46439,2.46418,2.46438,36000000.0
2009-02-13 08:49:00,2.46437,2.46437,2.46418,2.46427,27000000.0
2009-02-13 08:50:00,2.4647,2.4647,2.46432,2.4644,56000000.0
2009-02-13 08:51:00,2.46442,2.46443,2.46434,2.46439,32000000.0
2009-02-13 08:52:00,2.46441,2.46455,2.46439,2.46449,39000000.0
2009-02-13 08:53:00,2.46434,2.46434,2.46399,2.46402,63000000.0
2009-02-13 08:54:00,2.46408,2.46408,2.46392,2.46399,42000000.0
2009-02-13 08:55:00,2.46361,2.46371,2.46357,2.46365,55000000.0
2009-02-13 08:56:00,2.46362,2.46372,2.4636,2.46365,21000000.0
2009-02-13 08:57:00,2.46339,2.46343,2.46313,2.4634,23000000.0
2009-02-13 08:58:00,2.46316,2.46316,2.46273,2.46276,18000000.0
2009-02-13 08:59:00,2.46299,2.46398,2.46299,2.46398,12000000.0
2009-02-13 09:00:00,2.46402,2.46402,2.46203,2.46203,26000000.0
2009-02-13 09:01:00,2.46177,2.46416,2.46177,2.46416,19000000.0
2009-02-13 09:02:00,2.46314,2.46314,2.46169,2.46181,15000000.0
2009-02-13 09:03:00,2.46059,2.46184,2.4601,2.46167,16000000.0
2009-02-13 09:04:00,2.4632,2.4632,2.46278,2.46286,22000000.0
2009-02-13 09:05:00,2.46288,2.46339,2.46288,2.46328,11000000.0
2009-02-13 09:06:00,2.46332,2.46361,2.46313,2.46361,31000000.0
2009-02-13 09:07:00,2.46385,2.46433,2.46383,2.46383,33000000.0
2009-02-13 09:08:00,2.46326,2.46345,2.46326,2.46335,17000000.0
2009-02-13 09:09:00,2.46348,2.46348,2.46311,2.46315,37000000.0
2009-02-13 09:10:00,2.46266,2.46269,2.46241,2.46269,31000000.0
2009-02-13 09:11:00,2.46272,2.46297,2.4627,2.4627,26000000.0
2009-02-13 09:12:00,2.46254,2.46254,2.46229,2.46229,41000000.0
2009-02-13 09:13:00,2.46221,2.46238,2.46188,2.46188,61000000.0
2009-02-13 09:14:00,2.4622,2.46235,2.46119,2.46119,57000000.0
2009-02-13 09:15:00,2.46116,2.46185,2.46116,2.46183,33000000.0
2009-02-13 09:16:00,2.46184,2.462,2.46149,2.4616,39000000.0
2009-02-13 09:17:00,2.46198,2.46263,2.4619,2.46263,40000000.0
2009-02-13 09:18:00,2.46269,2.4627,2.46196,2.46249,68000000.0
2009-02-13 09:19:00,2.46304,2.46324,2.46295,2.46304,52000000.0
2009-02-13 09:20:00,2.46263,2.46286,2.46248,2.46283,37000000.0
2009-02-13 09:21:00,2.46234,2.4624,2.46217,2.4624,61000000.0
2009-02-13 09:22:00,2.46261,2.46323,2.46261,2.46323,63000000.0
2009-02-13 09:23:00,2.46341,2.46399,2.46341,2.46399,65000000.0
2009-02-13 09:24:00,2.46384,2.46431,2.46378,2.46431,47000000.0
2009-02-13 09:25:00,2.46379,2.46379,2.46239,2.46239,32000000.0
2009-02-13 09:26:00,2.46303,2.46337,2.46291,2.46337,29000000.0
2009-02-13 09:27:00,2.46241,2.46241,2.46138,2.4614,55000000.0
2009-02-13 09:28:00,2.46067,2.46067,2.46027,2.46048,46000000.0
2009-02-13 09:29:00,2.4603,2.4603,2.45955,2.4598,32000000.0
2009-02-13 09:30:00,2.45998,2.46075,2.45998,2.46061,24000000.0
2009-02-13 09:31:00,2.46003,2.46071,2.46003,2.46071,18000000.0
2009-02-13 09:32:00,2.45997,2.45997,2.45937,2.45944,35000000.0
2009-02-13 09:33:00,2.45911,2.45966,2.45911,2.45948,43000000.0
2009-02-13 09:34:00,2.45924,2.45924,2.45863,2.45918,31000000.0
2009-02-13 09:35:00,2.45906,2.45935,2.45852,2.45856,47000000.0
2009-02-13 09:36:00,2.45855,2.4596,2.45853,2.45944,34000000.0
2009-02-13 09:37:00,2.45972,2.46136,2.45972,2.46136,49000000.0
2009-02-13 09:38:00,2.46082,2.46086,2.45998,2.45998,37000000.0
2009-02-13 09:39:00,2.4587,2.45914,2.45832,2.45832,61000000.0
2009-02-13 09:40:00,2.45812,2.45841,2.45809,2.45841,46000000.0
2009-02-13 09:41:00,2.45873,2.45931,2.4585,2.45931,33000000.0
2009-02-13 09:42:00,2.45905,2.4597,2.45905,2.45959,60000000.0
2009-02-13 09:43:00,2.45932,2.45933,2.45886,2.45888,66000000.0
2009-02-13 09:44:00,2.4595,2.45986,2.4591,2.45986,21000000.0
2009-02-13 09:45:00,2.45923,2.45923,2.45797,2.45827,22000000.0
2009-02-13 09:46:00,2.45669,2.45669,2.45507,2.45579,30000000.0
2009-02-13 09:47:00,2.45584,2.45584,2.45541,2.45546,24000000.0
2009-02-13 09:48:00,2.45518,2.45591,2.45518,2.45589,34000000.0
2009-02-13 09:49:00,2.45633,2.45679,2.45633,2.45643,26000000.0
2009-02-13 09:50:00,2.45641,2.45747,2.45641,2.4567,34000000.0
2009-02-13 09:51:00,2.4557,2.4557,2.45421,2.4551,56000000.0
2009-02-13 09:52:00,2.45537,2.45537,2.45212,2.45212,38000000.0
2009-02-13 09:53:00,2.45289,2.45353,2.45259,2.45259,32000000.0
2009-02-13 09:54:00,2.45278,2.45341,2.45278,2.45341,36000000.0
2009-02-13 09:55:00,2.45359,2.45366,2.45331,2.45351,38000000.0
2009-02-13 09:56:00,2.45317,2.45317,2.44992,2.44992,38000000.0
2009-02-13 09:57:00,2.4493,2.4493,2.44904,2.44904,30000000.0
2009-02-13 09:58:00,2.44914,2.44914,2.445,2.445,52000000.0
2009-02-13 09:59:00,2.44485,2.44537,2.44381,2.44381,32000000.0
2009-02-13 10:00:00,2.44313,2.44313,2.44215,2.44265,39000000.0
2009-02-13 10:01:00,2.44315,2.44583,2.44315,2.44583,44000000.0
2009-02-13 10:02:00,2.44487,2.44487,2.44254,2.44254,34000000.0
2009-02-13 10:03:00,2.4425,2.444,2.4425,2.44366,47000000.0
2009-02-13 10:04:00,2.44418,2.44487,2.44418,2.44486,32000000.0
2009-02-13 10:05:00,2.44488,2.44518,2.44396,2.4444,32000000.0
2009-02-13 10:06:00,2.44582,2.44619,2.44553,2.44619,42000000.0
2009-02-13 10:07:00,2.4469,2.44724,2.44648,2.44724,51000000.0
2009-02-13 10:08:00,2.44717,2.44782,2.44717,2.44782,54000000.0
2009-02-13 10:09:00,2.44775,2.448,2.44696,2.448,53000000.0
2009-02-13 10:10:00,2.44826,2.44874,2.44755,2.4487,72000000.0
2009-02-13 10:11:00,2.4492,2.4492,2.44745,2.44745,61000000.0
2009-02-13 10:12:00,2.44619,2.4481,2.44619,2.44802,65000000.0
2009-02-13 10:13:00,2.44893,2.44913,2.44869,2.44886,56000000.0
2009-02-13 10:14:00,2.4482,2.44881,2.4482,2.44881,49000000.0
2009-02-13 10:15:00,2.44883,2.44883,2.44705,2.44806,46000000.0
2009-02-13 10:16:00,2.44822,2.44854,2.44724,2.44724,33000000.0
2009-02-13 10:17:00,2.44766,2.44766,2.44698,2.44738,37000000.0
2009-02-13 10:18:00,2.4479,2.44815,2.44706,2.44706,50000000.0
2009-02-13 10:19:00,2.44701,2.44754,2.44701,2.44754,59000000.0
2009-02-13 10:20:00,2.44781,2.44781,2.44724,2.44781,41000000.0
2009-02-13 10:21:00,2.4479,2.4479,2.44753,2.44753,44000000.0
2009-02-13 10:22:00,2.44749,2.44749,2.44712,2.44712,47000000.0
2009-02-13 10:23:00,2.44752,2.44761,2.44727,2.44761,58000000.0
2009-02-13 10:24:00,2.4482,2.4482,2.44737,2.44737,43000000.0
2009-02-13 10:25:00,2.44727,2.44727,2.44364,2.44428,60000000.0
2009-02-13 10:26:00,2.44376,2.44441,2.44314,2.44382,64000000.0
2009-02-13 10:27:00,2.44452,2.44556,2.44452,2.44547,54000000.0
2009-02-13 10:28:00,2.44577,2.44719,2.44577,2.44672,62000000.0
2009-02-13 10:29:00,2.44763,2.44763,2.44631,2.44641,61000000.0
2009-02-13 10:30:00,2.44666,2.44666,2.44596,2.44623,36000000.0
2009-02-13 10:31:00,2.44635,2.44635,2.44514,2.44548,39000000.0
2009-02-13 10:32:00,2.44496,2.44502,2.4446,2.44483,44000000.0
2009-02-13 10:33:00,2.44455,2.44455,2.44361,2.44361,18000000.0
2009-02-13 10:34:00,2.4434,2.44367,2.44332,2.44365,20000000.0
2009-02-13 10:35:00,2.44334,2.44334,2.44171,2.44171,23000000.0
2009-02-13 10:36:00,2.44145,2.44145,2.44082,2.44126,32000000.0
2009-02-13 10:37:00,2.43987,2.44052,2.43868,2.43868,30000000.0
2009-02-13 10:38:00,2.43934,2.44064,2.43934,2.44064,26000000.0
2009-02-13 10:39:00,2.44067,2.44081,2.44034,2.44061,29000000.0
2009-02-13 10:40:00,2.44059,2.44083,2.44036,2.44036,19000000.0
2009-02-13 10:41:00,2.44051,2.44063,2.44014,2.44014,29000000.0
2009-02-13 10:42:00,2.43962,2.43962,2.43852,2.43941,38000000.0
2009-02-13 10:43:00,2.44031,2.44068,2.44031,2.44057,27000000.0
2009-02-13 10:44:00,2.44094,2.44206,2.44094,2.44118,26000000.0
2009-02-13 10:45:00,2.44138,2.44138,2.44074,2.44074,27000000.0
2009-02-13 10:46:00,2.44079,2.44084,2.44027,2.44027,35000000.0
2009-02-13 10:47:00,2.43994,2.44029,2.43994,2.44016,23000000.0
2009-02-13 10:48:00,2.43996,2.44033,2.43996,2.44007,44000000.0
2009-02-13 10:49:00,2.44026,2.4406,2.44011,2.4406,36000000.0
2009-02-13 10:50:00,2.44093,2.44111,2.44089,2.44089,47000000.0
2009-02-13 10:51:00,2.44063,2.44085,2.44021,2.44021,45000000.0
2009-02-13 10:52:00,2.43981,2.44086,2.43981,2.44086,33000000.0
2009-02-13 10:53:00,2.44111,2.44131,2.44104,2.44126,46000000.0
2009-02-13 10:54:00,2.44095,2.44111,2.4404,2.4404,35000000.0
2009-02-13 10:55:00,2.4405,2.44095,2.4405,2.4408,37000000.0
2009-02-13 10:56:00,2.44121,2.44224,2.44121,2.44185,33000000.0
2009-02-13 10:57:00,2.44259,2.44285,2.44219,2.44248,33000000.0
2009-02-13 10:58:00,2.44284,2.44295,2.44214,2.44295,26000000.0
2009-02-13 10:59:00,2.44278,2.44278,2.44239,2.44242,47000000.0
2009-02-13 11:00:00,2.44182,2.4419,2.44118,2.4419,39000000.0
2009-02-13 11:01:00,2.44217,2.44252,2.44196,2.44252,45000000.0
2009-02-13 11:02:00,2.4425,2.443,2.44235,2.443,17000000.0
2009-02-13 11:03:00,2.44241,2.44251,2.44164,2.44251,37000000.0
2009-02-13 11:04:00,2.44371,2.44467,2.44371,2.44427,40000000.0
2009-02-13 11:05:00,2.44458,2.44509,2.44458,2.44467,18000000.0
2009-02-13 11:06:00,2.44427,2.44493,2.44414,2.44493,19000000.0
2009-02-13 11:07:00,2.44427,2.44702,2.44427,2.44702,30000000.0
2009-02-13 11:08:00,2.44705,2.44717,2.44674,2.44712,30000000.0
2009-02-13 11:09:00,2.44695,2.44788,2.44651,2.44687,45000000.0
2009-02-13 11:10:00,2.44759,2.4476,2.44564,2.44564,35000000.0
2009-02-13 11:11:00,2.44583,2.44737,2.44583,2.44737,46000000.0
2009-02-13 11:12:00,2.44683,2.44909,2.44683,2.44909,55000000.0
2009-02-13 11:13:00,2.44946,2.44955,2.44906,2.44955,59000000.0
2009-02-13 11:14:00,2.44886,2.44886,2.44731,2.44731,41000000.0
2009-02-13 11:15:00,2.44657,2.44688,2.44595,2.44595,34000000.0
2009-02-13 11:16:00,2.44599,2.4464,2.44579,2.44579,20000000.0
2009-02-13 11:17:00,2.446,2.44691,2.446,2.44691,57000000.0
2009-02-13 11:18:00,2.44705,2.44713,2.44647,2.44713,44000000.0
2009-02-13 11:19:00,2.44686,2.44748,2.44675,2.44748,63000000.0
2009-02-13 11:20:00,2.44852,2.44852,2.44784,2.44784,43000000.0
2009-02-13 11:21:00,2.44797,2.44797,2.44736,2.44736,34000000.0
2009-02-13 11:22:00,2.44716,2.4473,2.44702,2.44703,56000000.0
2009-02-13 11:23:00,2.44658,2.44658,2.44544,2.4455,43000000.0
2009-02-13 11:24:00,2.44543,2.44701,2.44543,2.44701,53000000.0
2009-02-13 11:25:00,2.44733,2.44836,2.44733,2.44836,29000000.0
2009-02-13 11:26:00,2.44724,2.44735,2.44685,2.44685,41000000.0
2009-02-13 11:27:00,2.44729,2.44924,2.44729,2.44924,34000000.0
2009-02-13 11:28:00,2.44806,2.44811,2.44745,2.44787,36000000.0
2009-02-13 11:29:00,2.44857,2.44937,2.44857,2.44937,43000000.0
2009-02-13 11:30:00,2.44941,2.44946,2.44749,2.44749,24000000.0
2009-02-13 11:31:00,2.44728,2.44742,2.44596,2.44596,34000000.0
2009-02-13 11:32:00,2.44575,2.44576,2.44546,2.44553,46000000.0
2009-02-13 11:33:00,2.44574,2.44599,2.44574,2.44599,41000000.0
2009-02-13 11:34:00,2.4464,2.44654,2.44622,2.44622,28000000.0
2009-02-13 11:35:00,2.44639,2.44758,2.44639,2.4475,44000000.0
2009-02-13 11:36:00,2.44711,2.44738,2.44705,2.44705,48000000.0
2009-02-13 11:37:00,2.44708,2.44708,2.44636,2.44636,50000000.0
2009-02-13 11:38:00,2.44634,2.44674,2.44623,2.44674,37000000.0
2009-02-13 11:39:00,2.44662,2.44662,2.44628,2.44628,52000000.0
2009-02-13 11:40:00,2.44657,2.44659,2.44617,2.44617,27000000.0
2009-02-13 11:41:00,2.44551,2.44551,2.44513,2.44513,49000000.0
2009-02-13 11:42:00,2.44387,2.44387,2.44338,2.44338,22000000.0
2009-02-13 11:43:00,2.44363,2.44378,2.44349,2.44355,45000000.0
2009-02-13 11:44:00,2.443,2.44368,2.443,2.44368,42000000.0
2009-02-13 11:45:00,2.44367,2.44412,2.44342,2.44412,41000000.0
2009-02-13 11:46:00,2.44424,2.44431,2.44416,2.44418,38000000.0
2009-02-13 11:47:00,2.44465,2.44525,2.44465,2.44525,22000000.0
2009-02-13 11:48:00,2.4451,2.4451,2.44408,2.44408,27000000.0
2009-02-13 11:49:00,2.4439,2.4439,2.44351,2.44374,41000000.0
2009-02-13 11:50:00,2.44371,2.44398,2.44341,2.44341,44000000.0
2009-02-13 11:51:00,2.4438,2.44391,2.4437,2.44379,37000000.0
2009-02-13 11:52:00,2.4439,2.44395,2.44319,2.44319,37000000.0
2009-02-13 11:53:00,2.44321,2.44323,2.44304,2.44312,33000000.0
2009-02-13 11:54:00,2.44321,2.44321,2.44267,2.44267,37000000.0
2009-02-13 11:55:00,2.44318,2.44337,2.44276,2.44276,38000000.0
2009-02-13 11:56:00,2.44286,2.44341,2.44286,2.44341,51000000.0
2009-02-13 11:57:00,2.44342,2.44342,2.44268,2.44324,29000000.0
2009-02-13 11:58:00,2.44303,2.44308,2.44273,2.44302,31000000.0
2009-02-13 11:59:00,2.44306,2.44322,2.4428,2.4428,51000000.0
2009-02-13 12:00:00,2.44291,2.44354,2.44259,2.44288,23000000.0
2009-02-13 12:01:00,2.44269,2.44314,2.4426,2.4426,24000000.0
2009-02-13 12:02:00,2.44302,2.44351,2.44258,2.44286,34000000.0
2009-02-13 12:03:00,2.4431,2.44438,2.4431,2.44399,36000000.0
2009-02-13 12:04:00,2.44434,2.44434,2.44385,2.44385,33000000.0
2009-02-13 12:05:00,2.44289,2.4433,2.44289,2.44307,26000000.0
2009-02-13 12:06:00,2.44281,2.44297,2.4425,2.4425,15000000.0
2009-02-13 12:07:00,2.4424,2.44262,2.44207,2.44262,23000000.0
2009-02-13 12:08:00,2.44272,2.44272,2.44184,2.44184,37000000.0
2009-02-13 12:09:00,2.44136,2.44138,2.44066,2.44066,11000000.0
2009-02-13 12:10:00,2.44077,2.44105,2.44063,2.44098,25000000.0
2009-02-13 12:11:00,2.44102,2.44102,2.43981,2.43981,33000000.0
2009-02-13 12:12:00,2.43935,2.4398,2.4383,2.4383,31000000.0
2009-02-13 12:13:00,2.439,2.43992,2.43879,2.43978,24000000.0
2009-02-13 12:14:00,2.4399,2.4399,2.43878,2.43907,36000000.0
2009-02-13 12:15:00,2.43906,2.43995,2.43906,2.43995,29000000.0
2009-02-13 12:16:00,2.44009,2.44018,2.43989,2.43994,30000000.0
2009-02-13 12:17:00,2.44064,2.44072,2.43983,2.44072,41000000.0
2009-02-13 12:18:00,2.44054,2.44111,2.44054,2.44111,43000000.0
2009-02-13 12:19:00,2.44115,2.44115,2.44014,2.44014,37000000.0
2009-02-13 12:20:00,2.44021,2.44036,2.44019,2.44022,40000000.0
2009-02-13 12:21:00,2.44064,2.44152,2.44056,2.44064,61000000.0
2009-02-13 12:22:00,2.44163,2.44222,2.44163,2.44177,24000000.0
2009-02-13 12:23:00,2.4416,2.44165,2.44064,2.44068,23000000.0
2009-02-13 12:24:00,2.44052,2.44066,2.44017,2.44066,30000000.0
2009-02-13 12:25:00,2.44084,2.4415,2.44084,2.4415,22000000.0
2009-02-13 12:26:00,2.44183,2.44209,2.44183,2.44192,32000000.0
2009-02-13 12:27:00,2.44239,2.44239,2.44208,2.44208,25000000.0
2009-02-13 12:28:00,2.4425,2.44257,2.44246,2.44248,58000000.0
2009-02-13 12:29:00,2.44268,2.44414,2.44161,2.44168,71000000.0
2009-02-13 12:30:00,2.44144,2.44333,2.44133,2.44286,47000000.0
2009-02-13 12:31:00,2.44232,2.44232,2.44179,2.44197,55000000.0
2009-02-13 12:32:00,2.44197,2.44233,2.44197,2.44233,32000000.0
2009-02-13 12:33:00,2.44217,2.44226,2.44191,2.44207,40000000.0
2009-02-13 12:34:00,2.44202,2.44276,2.44195,2.44275,14000000.0
2009-02-13 12:35:00,2.44196,2.4421,2.44142,2.44152,20000000.0
2009-02-13 12:36:00,2.44122,2.44214,2.44122,2.44214,36000000.0
2009-02-13 12:37:00,2.44265,2.44294,2.44247,2.44267,22000000.0
2009-02-13 12:38:00,2.44268,2.44268,2.44255,2.44255,12000000.0
2009-02-13 12:39:00,2.44274,2.44318,2.44274,2.44288,20000000.0
2009-02-13 12:40:00,2.44324,2.44334,2.4419,2.4419,16000000.0
2009-02-13 12:41:00,2.44228,2.44239,2.44228,2.44239,10000000.0
2009-02-13 12:42:00,2.44229,2.44238,2.44185,2.44238,26000000.0
2009-02-13 12:43:00,2.44287,2.44336,2.44274,2.44336,9000000.0
2009-02-13 12:44:00,2.44353,2.44353,2.44302,2.44315,21000000.0
2009-02-13 12:45:00,2.44307,2.44328,2.44307,2.44316,30000000.0
2009-02-13 12:46:00,2.44326,2.4433,2.44301,2.44301,41000000.0
2009-02-13 12:47:00,2.44345,2.44411,2.44345,2.44411,26000000.0
2009-02-13 12:48:00,2.4444,2.44447,2.4441,2.44447,27000000.0
2009-02-13 12:49:00,2.44437,2.44442,2.44421,2.44423,36000000.0
2009-02-13 12:50:00,2.44436,2.44444,2.44429,2.44439,34000000.0
2009-02-13 12:51:00,2.44459,2.44516,2.44459,2.44481,25000000.0
2009-02-13 12:52:00,2.44504,2.44528,2.44504,2.44506,26000000.0
2009-02-13 12:53:00,2.44457,2.44474,2.44457,2.44465,16000000.0
2009-02-13 12:54:00,2.44447,2.44447,2.44359,2.4439,28000000.0
2009-02-13 12:55:00,2.44425,2.44459,2.44416,2.44459,29000000.0
2009-02-13 12:56:00,2.44457,2.44458,2.44395,2.44395,30000000.0
2009-02-13 12:57:00,2.44394,2.4449,2.44394,2.4449,26000000.0
2009-02-13 12:58:00,2.44551,2.44551,2.44493,2.44542,14000000.0
2009-02-13 12:59:00,2.44556,2.44671,2.44556,2.44658,32000000.0
2009-02-13 13:00:00,2.44532,2.44532,2.44475,2.44487,20000000.0
2009-02-13 13:01:00,2.44398,2.44411,2.44365,2.44411,31000000.0
2009-02-13 13:02:00,2.44402,2.44402,2.44315,2.44322,12000000.0
2009-02-13 13:03:00,2.44186,2.44213,2.44169,2.44213,21000000.0
2009-02-13 13:04:00,2.44161,2.44329,2.44161,2.44329,7000000.0
2009-02-13 13:05:00,2.44404,2.44418,2.44388,2.44388,17000000.0
2009-02-13 13:06:00,2.44415,2.44483,2.44415,2.44468,22000000.0
2009-02-13 13:07:00,2.44461,2.44461,2.4437,2.4437,17000000.0
2009-02-13 13:08:00,2.44257,2.44257,2.4418,2.44201,37000000.0
2009-02-13 13:09:00,2.4422,2.44266,2.4422,2.44266,33000000.0
2009-02-13 13:10:00,2.44264,2.44264,2.44213,2.44237,32000000.0
2009-02-13 13:11:00,2.44255,2.44327,2.44244,2.44327,21000000.0
2009-02-13 13:12:00,2.44318,2.44318,2.44296,2.44305,7000000.0
2009-02-13 13:13:00,2.44285,2.44285,2.4422,2.4422,11000000.0
2009-02-13 13:14:00,2.44138,2.44152,2.44087,2.44087,33000000.0
2009-02-13 13:15:00,2.44105,2.4416,2.44093,2.4416,25000000.0
2009-02-13 13:16:00,2.44161,2.44161,2.4408,2.4408,20000000.0
2009-02-13 13:17:00,2.44048,2.44053,2.44037,2.44046,19000000.0
2009-02-13 13:18:00,2.44085,2.4416,2.44062,2.4416,41000000.0
2009-02-13 13:19:00,2.44171,2.44222,2.44145,2.44222,36000000.0
2009-02-13 13:20:00,2.44203,2.44203,2.44064,2.44091,36000000.0
2009-02-13 13:21:00,2.44052,2.44052,2.4402,2.44031,54000000.0
2009-02-13 13:22:00,2.44069,2.44069,2.44057,2.44064,41000000.0
2009-02-13 13:23:00,2.44096,2.44139,2.44096,2.44139,11000000.0
2009-02-13 13:24:00,2.44071,2.44073,2.43981,2.44073,23000000.0
2009-02-13 13:25:00,2.44095,2.44095,2.44025,2.44025,25000000.0
2009-02-13 13:26:00,2.43956,2.43956,2.43932,2.43932,20000000.0
2009-02-13 13:27:00,2.4392,2.4392,2.43854,2.43889,32000000.0
2009-02-13 13:28:00,2.4382,2.4384,2.43772,2.4384,26000000.0
2009-02-13 13:29:00,2.43814,2.4382,2.43793,2.4382,25000000.0
2009-02-13 13:30:00,2.439,2.439,2.43853,2.43895,16000000.0
2009-02-13 13:31:00,2.43902,2.43913,2.43878,2.43913,21000000.0
2009-02-13 13:32:00,2.43918,2.43931,2.43893,2.43931,28000000.0
2009-02-13 13:33:00,2.43991,2.44003,2.43982,2.43992,18000000.0
2009-02-13 13:34:00,2.44008,2.44062,2.44008,2.44062,35000000.0
2009-02-13 13:35:00,2.44082,2.44138,2.44082,2.44111,10000000.0
2009-02-13 13:36:00,2.44128,2.44166,2.44126,2.4414,40000000.0
2009-02-13 13:37:00,2.44141,2.44141,2.44039,2.44128,22000000.0
2009-02-13 13:38:00,2.44148,2.44187,2.44148,2.44187,39000000.0
2009-02-13 13:39:00,2.4419,2.4419,2.44126,2.44135,32000000.0
2009-02-13 13:40:00,2.44122,2.44135,2.44116,2.44116,35000000.0
2009-02-13 13:41:00,2.44102,2.44102,2.44097,2.44097,27000000.0
2009-02-13 13:42:00,2.44103,2.44108,2.44095,2.44095,32000000.0
2009-02-13 13:43:00,2.44081,2.44106,2.43993,2.43994,26000000.0
2009-02-13 13:44:00,2.43886,2.43951,2.43886,2.43951,25000000.0
2009-02-13 13:45:00,2.44019,2.44019,2.43958,2.43958,21000000.0
2009-02-13 13:46:00,2.43849,2.43855,2.43838,2.43849,13000000.0
2009-02-13 13:47:00,2.43912,2.44032,2.43912,2.4401,22000000.0
2009-02-13 13:48:00,2.44089,2.44116,2.44089,2.44116,21000000.0
2009-02-13 13:49:00,2.44056,2.44056,2.44026,2.44034,24000000.0
2009-02-13 13:50:00,2.44049,2.44049,2.44019,2.44021,27000000.0
2009-02-13 13:51:00,2.44019,2.44019,2.4397,2.4397,27000000.0
2009-02-13 13:52:00,2.43994,2.44084,2.43994,2.44084,31000000.0
2009-02-13 13:53:00,2.44129,2.44176,2.44129,2.44176,31000000.0
2009-02-13 13:54:00,2.44169,2.44169,2.44083,2.44083,28000000.0
2009-02-13 13:55:00,2.44087,2.44122,2.44067,2.44067,33000000.0
2009-02-13 13:56:00,2.44092,2.44136,2.44055,2.44129,23000000.0
2009-02-13 13:57:00,2.44134,2.44134,2.43932,2.43932,19000000.0
2009-02-13 13:58:00,2.4397,2.44012,2.4397,2.43988,30000000.0
2009-02-13 13:59:00,2.44039,2.44054,2.43977,2.43986,39000000.0
2009-02-13 14:00:00,2.43989,2.44114,2.43989,2.44084,30000000.0
2009-02-13 14:01:00,2.44103,2.44209,2.44103,2.44153,16000000.0
2009-02-13 14:02:00,2.44168,2.44268,2.44168,2.44268,34000000.0
2009-02-13 14:03:00,2.4426,2.44317,2.44244,2.44317,24000000.0
2009-02-13 14:04:00,2.44276,2.44276,2.44195,2.4424,20000000.0
2009-02-13 14:05:00,2.4424,2.44286,2.4424,2.44264,31000000.0
2009-02-13 14:06:00,2.44201,2.44259,2.44201,2.44259,28000000.0
2009-02-13 14:07:00,2.44266,2.44284,2.44255,2.44268,32000000.0
2009-02-13 14:08:00,2.44261,2.44289,2.44261,2.44264,22000000.0
2009-02-13 14:09:00,2.44284,2.44298,2.44277,2.44298,15000000.0
2009-02-13 14:10:00,2.44295,2.44314,2.44295,2.443,24000000.0
2009-02-13 14:11:00,2.44306,2.44306,2.44286,2.44303,22000000.0
2009-02-13 14:12:00,2.44309,2.44331,2.44309,2.44331,17000000.0
2009-02-13 14:13:00,2.44351,2.44376,2.44328,2.44369,19000000.0
2009-02-13 14:14:00,2.44381,2.44386,2.44347,2.44367,22000000.0
2009-02-13 14:15:00,2.44385,2.44456,2.44385,2.44456,26000000.0
2009-02-13 14:16:00,2.44461,2.44461,2.44293,2.44293,10000000.0
2009-02-13 14:17:00,2.44249,2.44249,2.44199,2.44199,8000000.0
2009-02-13 14:18:00,2.44195,2.44211,2.44188,2.44188,13000000.0
2009-02-13 14:19:00,2.44194,2.44229,2.44155,2.44155,29000000.0
2009-02-13 14:20:00,2.44152,2.44162,2.44152,2.44162,15000000.0
2009-02-13 14:21:00,2.44161,2.44219,2.44161,2.44213,18000000.0
2009-02-13 14:22:00,2.44221,2.44229,2.44199,2.44199,10000000.0
2009-02-13 14:23:00,2.44183,2.44231,2.44143,2.44143,24000000.0
2009-02-13 14:24:00,2.44081,2.4414,2.44081,2.44081,17000000.0
2009-02-13 14:25:00,2.44025,2.44025,2.44007,2.4401,31000000.0
2009-02-13 14:26:00,2.44023,2.44093,2.44023,2.44093,14000000.0
2009-02-13 14:27:00,2.44149,2.44149,2.44143,2.44144,14000000.0
2009-02-13 14:28:00,2.44142,2.44142,2.44083,2.44092,9000000.0
2009-02-13 14:29:00,2.44099,2.44099,2.44079,2.44079,7000000.0
2009-02-13 14:30:00,2.44076,2.44076,2.44029,2.44038,17000000.0
2009-02-13 14:31:00,2.4403,2.4403,2.44007,2.4402,21000000.0
2009-02-13 14:32:00,2.43994,2.43994,2.43943,2.43943,8000000.0
2009-02-13 14:33:00,2.4396,2.43974,2.4396,2.43961,10000000.0
2009-02-13 14:34:00,2.43947,2.43957,2.43918,2.43918,11000000.0
2009-02-13 14:35:00,2.43943,2.43943,2.43858,2.43858,7000000.0
2009-02-13 14:36:00,2.4378,2.4378,2.43645,2.43656,8000000.0
2009-02-13 14:37:00,2.43699,2.43729,2.43697,2.437,11000000.0
2009-02-13 14:38:00,2.43756,2.43778,2.43756,2.4376,7000000.0
2009-02-13 14:39:00,2.43793,2.43793,2.4371,2.4371,8000000.0
2009-02-13 14:40:00,2.4368,2.4369,2.43655,2.43655,8000000.0
2009-02-13 14:41:00,2.43601,2.43617,2.4356,2.43617,10000000.0
2009-02-13 14:42:00,2.43636,2.43643,2.43613,2.43613,9000000.0
2009-02-13 14:43:00,2.43621,2.43636,2.43591,2.43629,8000000.0
2009-02-13 14:44:00,2.4365,2.43654,2.43615,2.43615,8000000.0
2009-02-13 14:45:00,2.43596,2.43596,2.4355,2.43559,7000000.0
2009-02-13 14:46:00,2.43536,2.43539,2.43531,2.43539,9000000.0
2009-02-13 14:47:00,2.43538,2.43593,2.43538,2.43571,8000000.0
2009-02-13 14:48:00,2.43581,2.43581,2.43521,2.43545,8000000.0
2009-02-13 14:49:00,2.43538,2.43555,2.43508,2.43511,9000000.0
2009-02-13 14:50:00,2.43486,2.43486,2.43451,2.43451,7000000.0
2009-02-13 14:51:00,2.43465,2.43484,2.4346,2.4346,10000000.0
2009-02-13 14:52:00,2.43471,2.43519,2.43471,2.43519,7000000.0
2009-02-13 14:53:00,2.43546,2.4355,2.4351,2.43515,7000000.0
2009-02-13 14:54:00,2.43438,2.43472,2.4338,2.4338,8000000.0
2009-02-13 14:55:00,2.43327,2.43338,2.43315,2.43325,7000000.0
2009-02-13 14:56:00,2.43309,2.43385,2.43298,2.43385,8000000.0
2009-02-13 14:57:00,2.43372,2.43517,2.43363,2.43517,7000000.0
2009-02-13 14:58:00,2.43634,2.43634,2.43613,2.43622,8000000.0
2009-02-13 14:59:00,2.43665,2.43687,2.43647,2.43687,8000000.0
2009-02-13 15:00:00,2.43751,2.43759,2.43741,2.43743,7000000.0
2009-02-13 15:01:00,2.43738,2.43738,2.43723,2.43732,8000000.0
2009-02-13 15:02:00,2.43702,2.43702,2.43644,2.43646,7000000.0
2009-02-13 15:03:00,2.43656,2.43656,2.43625,2.43646,7000000.0
2009-02-13 15:04:00,2.4366,2.4366,2.43631,2.43639,8000000.0
2009-02-13 15:05:00,2.43634,2.4365,2.43634,2.43638,7000000.0
2009-02-13 15:06:00,2.43589,2.43592,2.43554,2.43557,8000000.0
2009-02-13 15:07:00,2.43525,2.4367,2.43525,2.4367,11000000.0
2009-02-13 15:08:00,2.4356,2.43561,2.43537,2.43557,8000000.0
2009-02-13 15:09:00,2.43512,2.43512,2.43487,2.43503,7000000.0
2009-02-13 15:10:00,2.43516,2.43534,2.43407,2.43407,7000000.0
2009-02-13 15:11:00,2.43323,2.43323,2.43164,2.43196,11000000.0
2009-02-13 15:12:00,2.43181,2.43188,2.43161,2.4318,10000000.0
2009-02-13 15:13:00,2.43193,2.43193,2.43101,2.43101,9000000.0
2009-02-13 15:14:00,2.43078,2.43089,2.43041,2.4308,10000000.0
2009-02-13 15:15:00,2.43145,2.43222,2.43145,2.43222,8000000.0
2009-02-13 15:16:00,2.43177,2.43222,2.43177,2.43195,9000000.0
2009-02-13 15:17:00,2.43202,2.43215,2.43196,2.43206,9000000.0
2009-02-13 15:18:00,2.43217,2.43258,2.43217,2.43258,8000000.0
2009-02-13 15:19:00,2.43274,2.43392,2.43274,2.43392,7000000.0
2009-02-13 15:20:00,2.43431,2.43445,2.43404,2.43404,9000000.0
2009-02-13 15:21:00,2.43412,2.43412,2.43368,2.43385,8000000.0
2009-02-13 15:22:00,2.43348,2.43371,2.43301,2.43369,9000000.0
2009-02-13 15:23:00,2.43419,2.43441,2.43419,2.43441,8000000.0
2009-02-13 15:24:00,2.43472,2.43552,2.43472,2.43543,8000000.0
2009-02-13 15:25:00,2.43607,2.43682,2.43607,2.4365,7000000.0
2009-02-13 15:26:00,2.43556,2.43556,2.43504,2.43504,7000000.0
2009-02-13 15:27:00,2.43548,2.43676,2.43548,2.43668,7000000.0
2009-02-13 15:28:00,2.43646,2.43646,2.43595,2.43635,11000000.0
2009-02-13 15:29:00,2.43646,2.43687,2.43597,2.43687,7000000.0
2009-02-13 15:30:00,2.43697,2.43778,2.43684,2.43778,9000000.0
2009-02-13 15:31:00,2.43777,2.43777,2.43738,2.43746,9000000.0
2009-02-13 15:32:00,2.43802,2.43805,2.43749,2.43805,10000000.0
2009-02-13 15:33:00,2.43801,2.43853,2.43792,2.43792,8000000.0
2009-02-13 15:34:00,2.43688,2.43688,2.43577,2.43577,9000000.0
2009-02-13 15:35:00,2.4354,2.43574,2.4354,2.4357,7000000.0
2009-02-13 15:36:00,2.43558,2.43586,2.43553,2.43572,7000000.0
2009-02-13 15:37:00,2.43588,2.43649,2.43588,2.43649,8000000.0
2009-02-13 15:38:00,2.43519,2.43776,2.43519,2.43699,7000000.0
2009-02-13 15:39:00,2.43674,2.43781,2.43674,2.43781,10000000.0
2009-02-13 15:40:00,2.43802,2.43818,2.43795,2.43805,9000000.0
2009-02-13 15:41:00,2.43899,2.43899,2.43793,2.43793,11000000.0
2009-02-13 15:42:00,2.43769,2.43817,2.43769,2.43799,8000000.0
2009-02-13 15:43:00,2.43776,2.43782,2.43755,2.43782,8000000.0
2009-02-13 15:44:00,2.43795,2.43823,2.43787,2.43806,8000000.0
2009-02-13 15:45:00,2.43881,2.43881,2.43808,2.43808,8000000.0
2009-02-13 15:46:00,2.43781,2.43919,2.43759,2.43919,10000000.0
2009-02-13 15:47:00,2.43934,2.43959,2.43917,2.43959,7000000.0
2009-02-13 15:48:00,2.43929,2.43952,2.43901,2.43901,7000000.0
2009-02-13 15:49:00,2.4394,2.43944,2.43881,2.43885,8000000.0
2009-02-13 15:50:00,2.43836,2.43836,2.43772,2.43815,8000000.0
2009-02-13 15:51:00,2.43673,2.43727,2.43673,2.43704,9000000.0
2009-02-13 15:52:00,2.43753,2.43754,2.43709,2.43723,7000000.0
2009-02-13 15:53:00,2.43797,2.4394,2.43797,2.43937,7000000.0
2009-02-13 15:54:00,2.43875,2.43875,2.43819,2.43819,11000000.0
2009-02-13 15:55:00,2.43883,2.43919,2.43867,2.43919,9000000.0
2009-02-13 15:56:00,2.44026,2.44057,2.43935,2.43937,7000000.0
2009-02-13 15:57:00,2.44066,2.44066,2.43968,2.44048,10000000.0
2009-02-13 15:58:00,2.43931,2.44004,2.43931,2.43975,10000000.0
2009-02-13 15:59:00,2.43925,2.44163,2.43924,2.44163,7000000.0
2009-02-13 16:00:00,2.44295,2.44373,2.44273,2.44373,7000000.0
2009-02-13 16:01:00,2.44528,2.44706,2.44497,2.44706,9000000.0
2009-02-13 16:02:00,2.44773,2.44877,2.44625,2.44625,8000000.0
2009-02-13 16:03:00,2.44463,2.44463,2.44364,2.44364,11000000.0
2009-02-13 16:04:00,2.44363,2.44368,2.44256,2.44256,8000000.0
2009-02-13 16:05:00,2.44201,2.44277,2.44201,2.44277,9000000.0
2009-02-13 16:06:00,2.44094,2.44094,2.44009,2.44063,10000000.0
2009-02-13 16:07:00,2.44086,2.44086,2.43991,2.44019,10000000.0
2009-02-13 16:08:00,2.44086,2.44093,2.44055,2.44078,8000000.0
2009-02-13 16:09:00,2.44086,2.44123,2.44058,2.44058,7000000.0
2009-02-13 16:10:00,2.4401,2.4401,2.43869,2.43869,7000000.0
2009-02-13 16:11:00,2.43899,2.44103,2.43899,2.44103,10000000.0
2009-02-13 16:12:00,2.4414,2.44201,2.44102,2.44102,9000000.0
2009-02-13 16:13:00,2.44009,2.44434,2.44009,2.44434,7000000.0
2009-02-13 16:14:00,2.4431,2.4431,2.44154,2.44214,11000000.0
2009-02-13 16:15:00,2.44321,2.44349,2.44321,2.44331,7000000.0
2009-02-13 16:16:00,2.44254,2.44265,2.44245,2.44257,7000000.0
2009-02-13 16:17:00,2.44248,2.44348,2.44248,2.44348,11000000.0
2009-02-13 16:18:00,2.4437,2.44388,2.44366,2.44386,11000000.0
2009-02-13 16:19:00,2.44389,2.44461,2.44378,2.44378,11000000.0
2009-02-13 16:20:00,2.44432,2.44448,2.44399,2.44399,9000000.0
2009-02-13 16:21:00,2.44435,2.44435,2.44378,2.44392,9000000.0
2009-02-13 16:22:00,2.44473,2.44638,2.44451,2.44636,8000000.0
2009-02-13 16:23:00,2.44632,2.44662,2.44632,2.44659,8000000.0
2009-02-13 16:24:00,2.44604,2.44604,2.44541,2.44586,10000000.0
2009-02-13 16:25:00,2.44582,2.44582,2.44505,2.44552,7000000.0
2009-02-13 16:26:00,2.44761,2.4491,2.44761,2.4491,7000000.0
2009-02-13 16:27:00,2.44951,2.44952,2.44923,2.44923,11000000.0
2009-02-13 16:28:00,2.4478,2.4478,2.44621,2.44621,11000000.0
2009-02-13 16:29:00,2.44617,2.44636,2.44604,2.44636,7000000.0
2009-02-13 16:30:00,2.44646,2.44671,2.44507,2.44507,8000000.0
2009-02-13 16:31:00,2.44431,2.44448,2.44354,2.44426,7000000.0
2009-02-13 16:32:00,2.44444,2.44454,2.44261,2.44261,8000000.0
2009-02-13 16:33:00,2.44292,2.44292,2.44238,2.44255,11000000.0
2009-02-13 16:34:00,2.44096,2.44395,2.44096,2.44395,8000000.0
2009-02-13 16:35:00,2.44306,2.44306,2.44258,2.44291,7000000.0
2009-02-13 16:36:00,2.44253,2.44428,2.44232,2.44428,8000000.0
2009-02-13 16:37:00,2.44449,2.44467,2.44448,2.44459,8000000.0
2009-02-13 16:38:00,2.44473,2.44508,2.44421,2.44421,7000000.0
2009-02-13 16:39:00,2.44461,2.44735,2.44461,2.44735,8000000.0
2009-02-13 16:40:00,2.44842,2.44951,2.44842,2.44922,11000000.0
2009-02-13 16:41:00,2.45032,2.45259,2.45032,2.45259,10000000.0
2009-02-13 16:42:00,2.45205,2.45205,2.45152,2.45165,7000000.0
2009-02-13 16:43:00,2.45153,2.45153,2.45111,2.45111,7000000.0
2009-02-13 16:44:00,2.45124,2.45173,2.45124,2.45153,7000000.0
2009-02-13 16:45:00,2.45181,2.45214,2.45149,2.45199,11000000.0
2009-02-13 16:46:00,2.45114,2.45114,2.45002,2.45025,11000000.0
2009-02-13 16:47:00,2.4494,2.4494,2.44877,2.44877,7000000.0
2009-02-13 16:48:00,2.44904,2.44904,2.44724,2.44724,10000000.0
2009-02-13 16:49:00,2.44701,2.44753,2.44691,2.44743,8000000.0
2009-02-13 16:50:00,2.44777,2.44795,2.44707,2.44754,8000000.0
2009-02-13 16:51:00,2.44741,2.44792,2.44612,2.44612,9000000.0
2009-02-13 16:52:00,2.44791,2.44894,2.44791,2.4488,7000000.0
2009-02-13 16:53:00,2.44908,2.44989,2.44908,2.44982,8000000.0
2009-02-13 16:54:00,2.44946,2.44946,2.44913,2.44913,7000000.0
2009-02-13 16:55:00,2.44837,2.44991,2.44837,2.44991,11000000.0
2009-02-13 16:56:00,2.45106,2.4516,2.45106,2.4516,11000000.0
2009-02-13 16:57:00,2.45197,2.45197,2.44724,2.44724,7000000.0
2009-02-13 16:58:00,2.44637,2.44766,2.44637,2.44724,8000000.0
2009-02-13 16:59:00,2.4456,2.44671,2.44515,2.44515,7000000.0
2009-02-13 17:00:00,2.4466,2.4468,2.44631,2.44631,11000000.0
2009-02-13 17:01:00,2.44695,2.44817,2.44673,2.44711,7000000.0
2009-02-13 17:02:00,2.4459,2.4459,2.44534,2.44573,8000000.0
2009-02-13 17:03:00,2.4446,2.44544,2.44328,2.44483,7000000.0
2009-02-13 17:04:00,2.44474,2.44474,2.44401,2.4442,7000000.0
2009-02-13 17:05:00,2.4447,2.44541,2.4447,2.44539,10000000.0
2009-02-13 17:06:00,2.44542,2.44542,2.44448,2.44448,9000000.0
2009-02-13 17:07:00,2.44464,2.44525,2.44464,2.44525,8000000.0
2009-02-13 17:08:00,2.44515,2.44583,2.44486,2.44583,9000000.0
2009-02-13 17:09:00,2.44552,2.44614,2.44552,2.44614,8000000.0
2009-02-13 17:10:00,2.44708,2.44774,2.44708,2.44743,9000000.0
2009-02-13 17:11:00,2.44751,2.44838,2.44751,2.44838,8000000.0
2009-02-13 17:12:00,2.44839,2.44846,2.44744,2.44744,7000000.0
2009-02-13 17:13:00,2.44802,2.44802,2.44697,2.44697,8000000.0
2009-02-13 17:14:00,2.44753,2.44803,2.44737,2.44803,8000000.0
2009-02-13 17:15:00,2.44744,2.449,2.44713,2.449,7000000.0
2009-02-13 17:16:00,2.4508,2.4508,2.44947,2.44947,10000000.0
2009-02-13 17:17:00,2.45056,2.45077,2.44997,2.44997,7000000.0
2009-02-13 17:18:00,2.45026,2.4506,2.45025,2.45051,9000000.0
2009-02-13 17:19:00,2.45116,2.45116,2.45007,2.45049,7000000.0
2009-02-13 17:20:00,2.45064,2.45067,2.45012,2.45053,8000000.0
2009-02-13 17:21:00,2.45083,2.45141,2.45039,2.45141,10000000.0
2009-02-13 17:22:00,2.45207,2.45233,2.45152,2.45152,8000000.0
2009-02-13 17:23:00,2.45087,2.45156,2.45063,2.45156,8000000.0
2009-02-13 17:24:00,2.45129,2.45184,2.45113,2.45184,7000000.0
2009-02-13 17:25:00,2.45211,2.45211,2.45116,2.45116,7000000.0
2009-02-13 17:26:00,2.4513,2.45174,2.45099,2.45174,7000000.0
2009-02-13 17:27:00,2.4518,2.45241,2.4518,2.45207,9000000.0
2009-02-13 17:28:00,2.45229,2.45242,2.4521,2.45219,7000000.0
2009-02-13 17:29:00,2.45228,2.45251,2.45162,2.45162,8000000.0
2009-02-13 17:30:00,2.45172,2.45172,2.45063,2.45065,8000000.0
2009-02-13 17:31:00,2.44848,2.44848,2.44397,2.44449,9000000.0
2009-02-13 17:32:00,2.44605,2.44605,2.4445,2.44495,8000000.0
2009-02-13 17:33:00,2.44564,2.44571,2.44501,2.44571,11000000.0
2009-02-13 17:34:00,2.44636,2.44841,2.44636,2.44841,9000000.0
2009-02-13 17:35:00,2.44619,2.44619,2.44553,2.44614,7000000.0
2009-02-13 17:36:00,2.44465,2.44465,2.44206,2.44206,7000000.0
2009-02-13 17:37:00,2.44227,2.44352,2.44205,2.44352,7000000.0
2009-02-13 17:38:00,2.44325,2.44354,2.44325,2.44339,8000000.0
2009-02-13 17:39:00,2.44332,2.44396,2.44331,2.44396,7000000.0
2009-02-13 17:40:00,2.44364,2.44443,2.44286,2.44443,9000000.0
2009-02-13 17:41:00,2.44536,2.44597,2.44534,2.44597,8000000.0
2009-02-13 17:42:00,2.44631,2.44631,2.44513,2.44513,11000000.0
2009-02-13 17:43:00,2.44553,2.44672,2.44553,2.44668,7000000.0
2009-02-13 17:44:00,2.44825,2.44979,2.44825,2.44963,10000000.0
2009-02-13 17:45:00,2.44964,2.45004,2.44949,2.45004,7000000.0
2009-02-13 17:46:00,2.44804,2.44824,2.44804,2.44805,8000000.0
2009-02-13 17:47:00,2.44718,2.44728,2.44679,2.44683,8000000.0
2009-02-13 17:48:00,2.44629,2.44847,2.44629,2.44847,7000000.0
2009-02-13 17:49:00,2.44831,2.44831,2.44792,2.44799,7000000.0
2009-02-13 17:50:00,2.44786,2.44786,2.44439,2.44439,7000000.0
2009-02-13 17:51:00,2.44462,2.44568,2.44442,2.44568,7000000.0
2009-02-13 17:52:00,2.44625,2.44738,2.44625,2.44689,7000000.0
2009-02-13 17:53:00,2.44607,2.44695,2.44607,2.44695,7000000.0
2009-02-13 17:54:00,2.44734,2.44814,2.44734,2.44814,11000000.0
2009-02-13 17:55:00,2.44792,2.44953,2.44792,2.44953,7000000.0
2009-02-13 17:56:00,2.45032,2.45032,2.44758,2.44758,7000000.0
2009-02-13 17:57:00,2.44769,2.44794,2.44769,2.44794,10000000.0
2009-02-13 17:58:00,2.4489,2.44926,2.44657,2.44657,10000000.0
2009-02-13 17:59:00,2.44628,2.44653,2.44102,2.44102,10000000.0
2009-02-13 18:00:00,2.44122,2.44706,2.44122,2.44706,10000000.0
2009-02-13 18:01:00,2.44833,2.44849,2.44545,2.44545,8000000.0
2009-02-13 18:02:00,2.44578,2.44646,2.44578,2.4464,8000000.0
2009-02-13 18:03:00,2.44711,2.44711,2.44657,2.44662,10000000.0
2009-02-13 18:04:00,2.44717,2.44795,2.44717,2.44751,8000000.0
2009-02-13 18:05:00,2.44779,2.44832,2.44779,2.44818,10000000.0
2009-02-13 18:06:00,2.44828,2.4491,2.4479,2.4479,10000000.0
2009-02-13 18:07:00,2.44854,2.44935,2.44829,2.44935,8000000.0
2009-02-13 18:08:00,2.44954,2.4498,2.4494,2.4494,8000000.0
2009-02-13 18:09:00,2.44896,2.44896,2.44707,2.44714,8000000.0
2009-02-13 18:10:00,2.44718,2.44718,2.44662,2.44666,11000000.0
2009-02-13 18:11:00,2.44707,2.44707,2.44621,2.44645,7000000.0
2009-02-13 18:12:00,2.4468,2.44984,2.4468,2.44984,9000000.0
2009-02-13 18:13:00,2.45088,2.45167,2.45088,2.45147,11000000.0
2009-02-13 18:14:00,2.45139,2.45139,2.45092,2.45092,7000000.0
2009-02-13 18:15:00,2.45106,2.45106,2.45007,2.45007,8000000.0
2009-02-13 18:16:00,2.4505,2.45063,2.45017,2.45051,11000000.0
2009-02-13 18:17:00,2.45104,2.45166,2.45084,2.45166,10000000.0
2009-02-13 18:18:00,2.45216,2.45263,2.45204,2.45252,8000000.0
2009-02-13 18:19:00,2.45223,2.45282,2.45223,2.45226,9000000.0
2009-02-13 18:20:00,2.45289,2.45499,2.45289,2.4547,7000000.0
2009-02-13 18:21:00,2.45339,2.45489,2.45223,2.45383,11000000.0
2009-02-13 18:22:00,2.45007,2.45105,2.4482,2.45105,11000000.0
2009-02-13 18:23:00,2.45182,2.45225,2.45176,2.45225,8000000.0
2009-02-13 18:24:00,2.45297,2.45323,2.45225,2.45274,10000000.0
2009-02-13 18:25:00,2.4527,2.45343,2.4527,2.4532,7000000.0
2009-02-13 18:26:00,2.45417,2.45433,2.45374,2.45374,8000000.0
2009-02-13 18:27:00,2.45164,2.45164,2.45072,2.45073,7000000.0
2009-02-13 18:28:00,2.45054,2.45221,2.45054,2.45221,7000000.0
2009-02-13 18:29:00,2.4521,2.4521,2.45116,2.45137,7000000.0
2009-02-13 18:30:00,2.45073,2.45104,2.45016,2.45104,8000000.0
2009-02-13 18:31:00,2.45161,2.45173,2.45159,2.4516,9000000.0
2009-02-13 18:32:00,2.45143,2.45143,2.45051,2.4511,11000000.0
2009-02-13 18:33:00,2.45117,2.45117,2.44929,2.44929,11000000.0
2009-02-13 18:34:00,2.44852,2.44852,2.44526,2.44526,7000000.0
2009-02-13 18:35:00,2.44407,2.44616,2.44407,2.44613,8000000.0
2009-02-13 18:36:00,2.44543,2.44599,2.44543,2.44599,7000000.0
2009-02-13 18:37:00,2.44625,2.44625,2.44507,2.44507,8000000.0
2009-02-13 18:38:00,2.44418,2.44555,2.44418,2.44555,8000000.0
2009-02-13 18:39:00,2.4461,2.44617,2.44585,2.4459,7000000.0
2009-02-13 18:40:00,2.44539,2.44545,2.44503,2.4451,7000000.0
2009-02-13 18:41:00,2.44555,2.45097,2.44555,2.45097,8000000.0
2009-02-13 18:42:00,2.45101,2.4513,2.44933,2.44944,11000000.0
2009-02-13 18:43:00,2.44948,2.44973,2.44892,2.44899,8000000.0
2009-02-13 18:44:00,2.44818,2.44818,2.44792,2.44792,7000000.0
2009-02-13 18:45:00,2.44802,2.44938,2.44802,2.4489,11000000.0
2009-02-13 18:46:00,2.44939,2.44954,2.44876,2.44876,9000000.0
2009-02-13 18:47:00,2.44781,2.44781,2.44728,2.44728,8000000.0
2009-02-13 18:48:00,2.44808,2.44808,2.44778,2.44788,9000000.0
2009-02-13 18:49:00,2.44805,2.44899,2.44805,2.44896,7000000.0
2009-02-13 18:50:00,2.44959,2.45034,2.44946,2.45034,11000000.0
2009-02-13 18:51:00,2.45151,2.45543,2.45151,2.45543,5000000.0
2009-02-13 18:52:00,2.45362,2.45362,2.45173,2.45173,8000000.0
2009-02-13 18:53:00,2.45104,2.45306,2.45104,2.4521,11000000.0
2009-02-13 18:54:00,2.45172,2.45215,2.4515,2.45215,7000000.0
2009-02-13 18:55:00,2.45227,2.45264,2.45215,2.45264,7000000.0
2009-02-13 18:56:00,2.45207,2.45207,2.45072,2.45072,7000000.0
2009-02-13 18:57:00,2.45063,2.45095,2.45063,2.45077,10000000.0
2009-02-13 18:58:00,2.45049,2.45049,2.44754,2.44754,9000000.0
2009-02-13 18:59:00,2.44696,2.44696,2.44575,2.44601,8000000.0
2009-02-13 19:00:00,2.44614,2.44654,2.4457,2.4457,7000000.0
2009-02-13 19:01:00,2.44654,2.44654,2.44596,2.44652,7000000.0
2009-02-13 19:02:00,2.447,2.447,2.44671,2.44691,8000000.0
2009-02-13 19:03:00,2.44587,2.44587,2.44505,2.44505,7000000.0
2009-02-13 19:04:00,2.44503,2.44559,2.44492,2.44559,8000000.0
2009-02-13 19:05:00,2.44529,2.44584,2.44508,2.44508,8000000.0
2009-02-13 19:06:00,2.44539,2.44686,2.44521,2.44686,8000000.0
2009-02-13 19:07:00,2.44774,2.44786,2.44726,2.44744,9000000.0
2009-02-13 19:08:00,2.44749,2.44775,2.4474,2.44775,8000000.0
2009-02-13 19:09:00,2.44777,2.44857,2.44777,2.44857,7000000.0
2009-02-13 19:10:00,2.4491,2.44924,2.44896,2.44902,11000000.0
2009-02-13 19:11:00,2.44933,2.4506,2.44933,2.45039,10000000.0
2009-02-13 19:12:00,2.44953,2.45027,2.44953,2.45027,7000000.0
2009-02-13 19:13:00,2.44981,2.44986,2.44814,2.44986,6000000.0
2009-02-13 19:14:00,2.45057,2.45057,2.4502,2.4502,8000000.0
2009-02-13 19:15:00,2.45013,2.45013,2.4494,2.4494,10000000.0
2009-02-13 19:16:00,2.44953,2.44961,2.44932,2.44932,8000000.0
2009-02-13 19:17:00,2.44916,2.44956,2.44916,2.44956,10000000.0
2009-02-13 19:18:00,2.44943,2.44978,2.44902,2.44978,11000000.0
2009-02-13 19:19:00,2.45017,2.45027,2.44994,2.45024,8000000.0
2009-02-13 19:20:00,2.45042,2.45081,2.45042,2.4508,11000000.0
2009-02-13 19:21:00,2.45057,2.4508,2.44929,2.4508,10000000.0
2009-02-13 19:22:00,2.45113,2.45113,2.45073,2.45089,9000000.0
2009-02-13 19:23:00,2.45102,2.45142,2.45102,2.45134,8000000.0
2009-02-13 19:24:00,2.45093,2.45093,2.45031,2.45055,9000000.0
2009-02-13 19:25:00,2.45038,2.45038,2.44993,2.45001,9000000.0
2009-02-13 19:26:00,2.4504,2.4504,2.45025,2.45025,7000000.0
2009-02-13 19:27:00,2.45002,2.45002,2.44976,2.44981,8000000.0
2009-02-13 19:28:00,2.45115,2.45433,2.45115,2.45433,10000000.0
2009-02-13 19:29:00,2.45497,2.45497,2.45411,2.45411,7000000.0
2009-02-13 19:30:00,2.45421,2.45444,2.45209,2.45209,10000000.0
2009-02-13 19:31:00,2.45063,2.45084,2.45037,2.4508,7000000.0
2009-02-13 19:32:00,2.45121,2.45233,2.45114,2.45233,10000000.0
2009-02-13 19:33:00,2.45196,2.45387,2.45196,2.45387,7000000.0
2009-02-13 19:34:00,2.45449,2.45494,2.45285,2.45285,8000000.0
2009-02-13 19:35:00,2.45295,2.45313,2.45225,2.45225,7000000.0
2009-02-13 19:36:00,2.45153,2.45176,2.4515,2.45165,7000000.0
2009-02-13 19:37:00,2.45143,2.45162,2.45099,2.45099,8000000.0
2009-02-13 19:38:00,2.45101,2.45244,2.45101,2.45244,8000000.0
2009-02-13 19:39:00,2.45295,2.45295,2.45034,2.45034,8000000.0
2009-02-13 19:40:00,2.4501,2.45235,2.4501,2.45235,7000000.0
2009-02-13 19:41:00,2.45271,2.45271,2.45118,2.45118,9000000.0
2009-02-13 19:42:00,2.45052,2.4527,2.45048,2.4527,7000000.0
2009-02-13 19:43:00,2.45277,2.45338,2.45272,2.45338,11000000.0
2009-02-13 19:44:00,2.45362,2.4551,2.45362,2.4551,8000000.0
2009-02-13 19:45:00,2.45357,2.45357,2.45114,2.45114,9000000.0
2009-02-13 19:46:00,2.45108,2.45182,2.45089,2.45182,7000000.0
2009-02-13 19:47:00,2.45207,2.45265,2.45207,2.4526,9000000.0
2009-02-13 19:48:00,2.45264,2.45282,2.45262,2.45273,8000000.0
2009-02-13 19:49:00,2.45215,2.45215,2.45203,2.45209,7000000.0
2009-02-13 19:50:00,2.45243,2.45243,2.45142,2.45142,7000000.0
2009-02-13 19:51:00,2.45181,2.45209,2.45171,2.45175,7000000.0
2009-02-13 19:52:00,2.45082,2.451,2.45032,2.451,7000000.0
2009-02-13 19:53:00,2.45185,2.45219,2.45185,2.45193,7000000.0
2009-02-13 19:54:00,2.45257,2.45437,2.45226,2.45437,8000000.0
2009-02-13 19:55:00,2.45437,2.45437,2.45343,2.45343,8000000.0
2009-02-13 19:56:00,2.45264,2.45321,2.45263,2.45263,8000000.0
2009-02-13 19:57:00,2.45218,2.45218,2.45184,2.45199,7000000.0
2009-02-13 19:58:00,2.4519,2.4519,2.45162,2.45184,10000000.0
2009-02-13 19:59:00,2.45146,2.45149,2.45138,2.45144,8000000.0
2009-02-13 20:00:00,2.4513,2.4513,2.45069,2.45118,7000000.0
2009-02-13 20:01:00,2.45182,2.45188,2.45168,2.45186,7000000.0
2009-02-13 20:02:00,2.45174,2.45174,2.45053,2.45053,7000000.0
2009-02-13 20:03:00,2.45016,2.45029,2.4501,2.45025,9000000.0
2009-02-13 20:04:00,2.4502,2.4502,2.44986,2.44992,9000000.0
2009-02-13 20:05:00,2.44972,2.44972,2.44873,2.44873,9000000.0
2009-02-13 20:06:00,2.44887,2.44975,2.44887,2.44961,11000000.0
2009-02-13 20:07:00,2.44902,2.44902,2.44819,2.44881,10000000.0
2009-02-13 20:08:00,2.44922,2.4495,2.4492,2.44922,8000000.0
2009-02-13 20:09:00,2.44946,2.44973,2.44931,2.44971,7000000.0
2009-02-13 20:10:00,2.44982,2.45003,2.44957,2.44959,8000000.0
2009-02-13 20:11:00,2.44959,2.44965,2.44916,2.44916,8000000.0
2009-02-13 20:12:00,2.44877,2.4489,2.44861,2.44888,7000000.0
2009-02-13 20:13:00,2.44888,2.44966,2.44888,2.44935,10000000.0
2009-02-13 20:14:00,2.44936,2.44975,2.44936,2.44975,6000000.0
2009-02-13 20:15:00,2.451,2.45322,2.451,2.45313,7000000.0
2009-02-13 20:16:00,2.45381,2.45381,2.45297,2.45297,7000000.0
2009-02-13 20:17:00,2.45194,2.45214,2.45183,2.45214,11000000.0
2009-02-13 20:18:00,2.45154,2.45173,2.4504,2.4504,9000000.0
2009-02-13 20:19:00,2.44742,2.44742,2.44623,2.44623,8000000.0
2009-02-13 20:20:00,2.44614,2.44614,2.44597,2.446,7000000.0
2009-02-13 20:21:00,2.44595,2.44599,2.44535,2.4454,11000000.0
2009-02-13 20:22:00,2.4448,2.4449,2.4448,2.44486,7000000.0
2009-02-13 20:23:00,2.44478,2.44478,2.44407,2.44429,7000000.0
2009-02-13 20:24:00,2.44468,2.44468,2.44439,2.44439,8000000.0
2009-02-13 20:25:00,2.44427,2.44496,2.44427,2.44496,11000000.0
2009-02-13 20:26:00,2.44503,2.44551,2.44503,2.44528,8000000.0
2009-02-13 20:27:00,2.44493,2.44546,2.44493,2.44546,5000000.0
2009-02-13 20:28:00,2.44544,2.44588,2.44544,2.44574,7000000.0
2009-02-13 20:29:00,2.4456,2.4456,2.44521,2.44529,8000000.0
2009-02-13 20:30:00,2.44477,2.44511,2.44469,2.44469,8000000.0
2009-02-13 20:31:00,2.44474,2.44474,2.44408,2.44408,7000000.0
2009-02-13 20:32:00,2.44407,2.44407,2.44387,2.44394,7000000.0
2009-02-13 20:33:00,2.4435,2.44358,2.44335,2.44338,7000000.0
2009-02-13 20:34:00,2.44335,2.44391,2.44327,2.44391,8000000.0
2009-02-13 20:35:00,2.44524,2.44672,2.44524,2.44595,9000000.0
2009-02-13 20:36:00,2.44669,2.44794,2.44669,2.4479,7000000.0
2009-02-13 20:37:00,2.44784,2.44784,2.44765,2.44774,11000000.0
2009-02-13 20:38:00,2.44797,2.44804,2.44664,2.44689,10000000.0
2009-02-13 20:39:00,2.44729,2.44729,2.44687,2.44688,9000000.0
2009-02-13 20:40:00,2.44748,2.44799,2.44748,2.44799,8000000.0
2009-02-13 20:41:00,2.4482,2.44841,2.44783,2.44783,8000000.0
2009-02-13 20:42:00,2.44781,2.44781,2.44692,2.44692,11000000.0
2009-02-13 20:43:00,2.44697,2.44697,2.44676,2.44682,8000000.0
2009-02-13 20:44:00,2.44755,2.44833,2.44738,2.44833,10000000.0
2009-02-13 20:45:00,2.44886,2.44899,2.44886,2.44897,7000000.0
2009-02-13 20:46:00,2.44839,2.44839,2.44779,2.44781,8000000.0
2009-02-13 20:47:00,2.44824,2.44865,2.44824,2.44827,7000000.0
2009-02-13 20:48:00,2.44828,2.44828,2.44781,2.44793,10000000.0
2009-02-13 20:49:00,2.44797,2.44887,2.44797,2.44887,7000000.0
2009-02-13 20:50:00,2.44935,2.44998,2.44898,2.44998,8000000.0
2009-02-13 20:51:00,2.44918,2.44918,2.44804,2.4482,9000000.0
2009-02-13 20:52:00,2.44808,2.44811,2.44732,2.44732,11000000.0
2009-02-13 20:53:00,2.44714,2.44714,2.44639,2.44639,11000000.0
2009-02-13 20:54:00,2.44675,2.44784,2.44623,2.44623,11000000.0
2009-02-13 20:55:00,2.44654,2.44665,2.44643,2.44658,8000000.0
2009-02-13 20:56:00,2.44623,2.44623,2.44584,2.44584,7000000.0
2009-02-13 20:57:00,2.4456,2.44683,2.4456,2.44683,9000000.0
2009-02-13 20:58:00,2.44645,2.44691,2.44631,2.44691,7000000.0
2009-02-13 20:59:00,2.44667,2.44667,2.44644,2.44644,7000000.0
2009-02-13 21:00:00,2.44672,2.44679,2.4466,2.44662,7000000.0
2009-02-13 21:01:00,2.44688,2.44774,2.44688,2.44774,7000000.0
2009-02-13 21:02:00,2.44746,2.44746,2.4467,2.44687,7000000.0
2009-02-13 21:03:00,2.44737,2.44788,2.44737,2.44784,8000000.0
2009-02-13 21:04:00,2.44704,2.44704,2.44659,2.44659,7000000.0
2009-02-13 21:05:00,2.44665,2.44689,2.446,2.44689,8000000.0
2009-02-13 21:06:00,2.44934,2.45091,2.44934,2.45091,8000000.0
2009-02-13 21:07:00,2.45103,2.45103,2.45037,2.45087,8000000.0
2009-02-13 21:08:00,2.45116,2.45143,2.45083,2.45083,10000000.0
2009-02-13 21:09:00,2.45086,2.45086,2.45043,2.45043,10000000.0
2009-02-13 21:10:00,2.45065,2.45065,2.44962,2.44962,8000000.0
2009-02-13 21:11:00,2.44964,2.44976,2.44956,2.44965,7000000.0
2009-02-13 21:12:00,2.44985,2.45008,2.44982,2.44994,8000000.0
2009-02-13 21:13:00,2.44983,2.44994,2.4496,2.4496,10000000.0
2009-02-13 21:14:00,2.44957,2.44969,2.44949,2.44949,8000000.0
2009-02-13 21:15:00,2.44929,2.44929,2.4484,2.4484,8000000.0
2009-02-13 21:16:00,2.44808,2.44878,2.44808,2.44876,7000000.0
2009-02-13 21:17:00,2.44876,2.44906,2.44872,2.44906,8000000.0
2009-02-13 21:18:00,2.44874,2.449,2.44874,2.44899,7000000.0
2009-02-13 21:19:00,2.44904,2.44911,2.44891,2.44891,9000000.0
2009-02-13 21:20:00,2.44887,2.44976,2.44887,2.449,11000000.0
2009-02-13 21:21:00,2.44907,2.44951,2.44907,2.44951,10000000.0
2009-02-13 21:22:00,2.44989,2.44989,2.44838,2.44838,10000000.0
2009-02-13 21:23:00,2.44839,2.44849,2.44786,2.44786,7000000.0
2009-02-13 21:24:00,2.44754,2.44764,2.44724,2.44724,8000000.0
2009-02-13 21:25:00,2.44767,2.44767,2.44735,2.44735,7000000.0
2009-02-13 21:26:00,2.44784,2.44861,2.44784,2.44861,7000000.0
2009-02-13 21:27:00,2.44879,2.44879,2.44857,2.44868,7000000.0
2009-02-13 21:28:00,2.44862,2.44907,2.44854,2.44907,7000000.0
2009-02-13 21:29:00,2.44904,2.44904,2.4486,2.44886,8000000.0
2009-02-13 21:30:00,2.44877,2.44877,2.44806,2.44832,8000000.0
2009-02-13 21:31:00,2.44832,2.44852,2.44831,2.44852,8000000.0
2009-02-13 21:32:00,2.44869,2.449,2.44869,2.44894,7000000.0
2009-02-13 21:33:00,2.44838,2.44875,2.44837,2.44846,11000000.0
2009-02-13 21:34:00,2.44846,2.44861,2.44824,2.44861,11000000.0
2009-02-13 21:35:00,2.4486,2.4486,2.44783,2.44783,11000000.0
2009-02-13 21:36:00,2.44791,2.44837,2.44791,2.44836,8000000.0
2009-02-13 21:37:00,2.44734,2.44754,2.44704,2.44754,8000000.0
2009-02-13 21:38:00,2.44767,2.44842,2.44765,2.44842,8000000.0
2009-02-13 21:39:00,2.44915,2.44915,2.449,2.44902,9000000.0
2009-02-13 21:40:00,2.44915,2.44916,2.44885,2.44885,7000000.0
2009-02-13 21:41:00,2.44905,2.44906,2.44885,2.44888,9000000.0
2009-02-13 21:42:00,2.44909,2.4494,2.44909,2.44921,7000000.0
2009-02-13 21:43:00,2.44923,2.44971,2.44923,2.44971,11000000.0
2009-02-13 21:44:00,2.44956,2.44961,2.44936,2.4495,8000000.0
2009-02-13 21:45:00,2.44935,2.44935,2.44795,2.44795,10000000.0
2009-02-13 21:46:00,2.4479,2.44863,2.4479,2.44863,8000000.0
2009-02-13 21:47:00,2.44881,2.44897,2.44857,2.44857,8000000.0
2009-02-13 21:48:00,2.44849,2.44863,2.44849,2.44855,8000000.0
2009-02-13 21:49:00,2.44804,2.44805,2.44787,2.44793,8000000.0
2009-02-13 21:50:00,2.44807,2.44807,2.44769,2.44769,8000000.0
2009-02-13 21:51:00,2.4477,2.44791,2.4477,2.44787,7000000.0
2009-02-13 21:52:00,2.44809,2.44838,2.44809,2.44815,7000000.0
2009-02-13 21:53:00,2.44792,2.4483,2.44778,2.4483,7000000.0
2009-02-13 21:54:00,2.44926,2.45019,2.44926,2.45019,7000000.0
2009-02-13 21:55:00,2.45034,2.45034,2.45018,2.45031,7000000.0
2009-02-13 21:56:00,2.45025,2.45035,2.45002,2.45035,8000000.0
2009-02-13 21:57:00,2.45061,2.45091,2.45058,2.45058,7000000.0
2009-02-13 21:58:00,2.44943,2.44967,2.44943,2.44964,7000000.0
2009-02-13 21:59:00,2.44979,2.45007,2.44962,2.44986,8000000.0
2009-02-13 22:00:00,2.45077,2.45167,2.45077,2.45097,10000000.0
2009-02-13 22:01:00,2.45138,2.45171,2.45113,2.45171,9000000.0
2009-02-13 22:02:00,2.45176,2.45176,2.4513,2.45153,8000000.0
2009-02-13 22:03:00,2.45143,2.45147,2.45098,2.45147,11000000.0
2009-02-13 22:04:00,2.45191,2.45193,2.45189,2.45189,5000000.0
2009-02-13 22:05:00,2.45191,2.45194,2.44945,2.44945,10000000.0
2009-02-13 22:06:00,2.44878,2.44878,2.44799,2.44799,7000000.0
2009-02-13 22:07:00,2.44769,2.44845,2.44748,2.44845,8000000.0
2009-02-13 22:08:00,2.44959,2.44959,2.44906,2.44922,8000000.0
2009-02-13 22:09:00,2.44934,2.44964,2.44934,2.44962,9000000.0
2009-02-13 22:10:00,2.44939,2.44965,2.44939,2.44957,8000000.0
2009-02-13 22:11:00,2.4499,2.44993,2.44944,2.44944,9000000.0
2009-02-13 22:12:00,2.44907,2.44907,2.44852,2.44852,8000000.0
2009-02-13 22:13:00,2.44888,2.4489,2.4485,2.44855,7000000.0
2009-02-13 22:14:00,2.44883,2.44931,2.44873,2.44931,11000000.0
2009-02-13 22:15:00,2.44945,2.44945,2.44747,2.44893,8000000.0
2009-02-13 22:16:00,2.44889,2.44903,2.44869,2.44869,9000000.0
2009-02-13 22:17:00,2.44884,2.44894,2.44861,2.44894,7000000.0
2009-02-13 22:18:00,2.44954,2.44954,2.44937,2.44942,8000000.0
2009-02-13 22:19:00,2.44912,2.44944,2.44912,2.44943,7000000.0
2009-02-13 22:20:00,2.44916,2.44916,2.4486,2.44902,7000000.0
2009-02-13 22:21:00,2.44901,2.44917,2.44837,2.44837,9000000.0
2009-02-13 22:22:00,2.44918,2.44918,2.44903,2.44909,7000000.0
2009-02-13 22:23:00,2.44947,2.44947,2.4493,2.44932,9000000.0
2009-02-13 22:24:00,2.44816,2.44857,2.44816,2.44846,7000000.0
2009-02-13 22:25:00,2.44827,2.44865,2.44818,2.44865,8000000.0
2009-02-13 22:26:00,2.44847,2.44866,2.448,2.44803,9000000.0
2009-02-13 22:27:00,2.44846,2.44878,2.44846,2.44875,8000000.0
2009-02-13 22:28:00,2.44849,2.44916,2.44806,2.44916,8000000.0
2009-02-13 22:29:00,2.44908,2.44925,2.44886,2.44925,10000000.0
2009-02-13 22:30:00,2.44916,2.44916,2.44851,2.44851,7000000.0
2009-02-13 22:31:00,2.44912,2.45016,2.44912,2.44989,9000000.0
2009-02-13 22:32:00,2.44986,2.45043,2.44986,2.4504,8000000.0
2009-02-13 22:33:00,2.45012,2.45012,2.44912,2.44941,7000000.0
2009-02-13 22:34:00,2.44933,2.44998,2.44933,2.44998,7000000.0
2009-02-13 22:35:00,2.45,2.45,2.44957,2.44957,8000000.0
2009-02-13 22:36:00,2.44948,2.44982,2.44941,2.44941,10000000.0
2009-02-13 22:37:00,2.44939,2.44959,2.44916,2.44952,7000000.0
2009-02-13 22:38:00,2.44952,2.44952,2.44883,2.44887,8000000.0
2009-02-13 22:39:00,2.44932,2.44943,2.44903,2.44903,9000000.0
2009-02-13 22:40:00,2.44863,2.44863,2.44831,2.44848,7000000.0
2009-02-13 22:41:00,2.44836,2.44844,2.44823,2.44834,8000000.0
2009-02-13 22:42:00,2.44826,2.44874,2.44826,2.44874,7000000.0
2009-02-13 22:43:00,2.44871,2.44871,2.44815,2.44815,7000000.0
2009-02-13 22:44:00,2.44847,2.44912,2.44847,2.44912,7000000.0
2009-02-13 22:45:00,2.44897,2.44897,2.44867,2.44897,7000000.0
2009-02-13 22:46:00,2.44887,2.4489,2.44854,2.44854,8000000.0
2009-02-13 22:47:00,2.4488,2.44881,2.44869,2.4487,11000000.0
2009-02-13 22:48:00,2.44916,2.4504,2.44916,2.4504,8000000.0
2009-02-13 22:49:00,2.45005,2.45005,2.4497,2.44999,7000000.0
2009-02-13 22:50:00,2.45125,2.45166,2.45125,2.45166,7000000.0
2009-02-13 22:51:00,2.45155,2.45289,2.45123,2.45289,10000000.0
2009-02-13 22:52:00,2.45366,2.45435,2.4531,2.45435,8000000.0
2009-02-13 22:53:00,2.45407,2.45408,2.45383,2.45383,7000000.0
2009-02-13 22:54:00,2.45433,2.45464,2.45433,2.45453,5000000.0
2009-02-13 22:55:00,2.45414,2.45427,2.45399,2.45412,7000000.0
2009-02-13 22:56:00,2.45443,2.45467,2.45411,2.45411,7000000.0
2009-02-13 22:57:00,2.45352,2.45352,2.4529,2.45293,7000000.0
2009-02-13 22:58:00,2.45304,2.45339,2.453,2.45339,9000000.0
2009-02-13 22:59:00,2.45431,2.45533,2.45431,2.45533,7000000.0
2009-02-13 23:00:00,2.45556,2.45657,2.45556,2.45616,8000000.0
2009-02-13 23:01:00,2.4563,2.4565,2.45625,2.45631,8000000.0
2009-02-13 23:02:00,2.45768,2.45952,2.4575,2.45952,8000000.0
2009-02-13 23:03:00,2.45996,2.45996,2.4579,2.4579,7000000.0
2009-02-13 23:04:00,2.45759,2.45759,2.45642,2.45642,8000000.0
2009-02-13 23:05:00,2.4559,2.45787,2.4559,2.45767,8000000.0
2009-02-13 23:06:00,2.4568,2.45706,2.45664,2.45664,9000000.0
2009-02-13 23:07:00,2.45658,2.45705,2.45641,2.45705,10000000.0
2009-02-13 23:08:00,2.45688,2.45851,2.45686,2.45851,7000000.0
2009-02-13 23:09:00,2.45905,2.45915,2.45895,2.45897,9000000.0
2009-02-13 23:10:00,2.45887,2.45898,2.45865,2.45891,11000000.0
2009-02-13 23:11:00,2.4588,2.45942,2.4588,2.45912,7000000.0
2009-02-13 23:12:00,2.45879,2.45879,2.45777,2.45777,7000000.0
2009-02-13 23:13:00,2.45774,2.45791,2.4577,2.45778,7000000.0
2009-02-13 23:14:00,2.45829,2.45835,2.45813,2.45813,11000000.0
2009-02-13 23:15:00,2.45789,2.45825,2.45789,2.45813,9000000.0
2009-02-13 23:16:00,2.45866,2.45866,2.45798,2.45827,11000000.0
2009-02-13 23:17:00,2.45762,2.45762,2.45724,2.45724,7000000.0
2009-02-13 23:18:00,2.45729,2.45802,2.45713,2.45802,8000000.0
2009-02-13 23:19:00,2.45799,2.45831,2.45791,2.45831,7000000.0
2009-02-13 23:20:00,2.45831,2.45877,2.45831,2.45877,9000000.0
2009-02-13 23:22:00,2.45915,2.45962,2.45915,2.45945,5000000.0
2009-02-13 23:23:00,2.45895,2.45994,2.45895,2.45994,8000000.0
2009-02-13 23:24:00,2.45758,2.45762,2.45679,2.45762,7000000.0
2009-02-13 23:25:00,2.45862,2.45923,2.45862,2.45923,7000000.0
2009-02-13 23:26:00,2.45924,2.45924,2.45708,2.45708,8000000.0
2009-02-13 23:27:00,2.45722,2.45768,2.45722,2.45767,8000000.0
2009-02-13 23:28:00,2.45822,2.4592,2.45822,2.4591,10000000.0
2009-02-13 23:29:00,2.45892,2.45892,2.45743,2.45773,9000000.0
2009-02-13 23:30:00,2.45774,2.45774,2.45647,2.45647,8000000.0
2009-02-13 23:31:00,2.45572,2.45677,2.45572,2.45672,7000000.0
2009-02-13 23:32:00,2.45729,2.45758,2.45715,2.45758,8000000.0
2009-02-13 23:33:00,2.45774,2.45831,2.45772,2.45812,7000000.0
2009-02-13 23:34:00,2.45849,2.45953,2.45849,2.45953,11000000.0
2009-02-13 23:35:00,2.45935,2.45935,2.45755,2.45755,9000000.0
2009-02-13 23:36:00,2.45868,2.46033,2.45864,2.45986,7000000.0
2009-02-13 23:37:00,2.4584,2.45914,2.4584,2.45914,9000000.0
2009-02-13 23:38:00,2.45911,2.45943,2.45911,2.45916,8000000.0
2009-02-13 23:39:00,2.45918,2.45993,2.45884,2.45993,10000000.0
2009-02-13 23:40:00,2.46021,2.46021,2.45536,2.45536,7000000.0
2009-02-13 23:41:00,2.455,2.45547,2.455,2.45502,11000000.0
2009-02-13 23:42:00,2.45591,2.45742,2.45535,2.45535,8000000.0
2009-02-13 23:43:00,2.45488,2.4555,2.45488,2.4555,7000000.0
2009-02-13 23:44:00,2.45602,2.45616,2.45602,2.45605,7000000.0
2009-02-13 23:45:00,2.45577,2.45596,2.45569,2.45596,7000000.0
2009-02-13 23:46:00,2.45597,2.45636,2.45597,2.45636,8000000.0
2009-02-13 23:47:00,2.45629,2.45639,2.45594,2.456,8000000.0
2009-02-13 23:48:00,2.45613,2.45613,2.4553,2.4553,7000000.0
2009-02-13 23:49:00,2.45591,2.45591,2.45533,2.45554,10000000.0
2009-02-13 23:50:00,2.45611,2.45851,2.45611,2.45846,8000000.0
2009-02-13 23:51:00,2.45876,2.45928,2.45876,2.45926,7000000.0
2009-02-13 23:52:00,2.45911,2.4592,2.45865,2.45865,11000000.0
2009-02-13 23:53:00,2.45819,2.45861,2.45816,2.45818,8000000.0
2009-02-13 23:54:00,2.45612,2.45813,2.45612,2.45813,9000000.0
2009-02-13 23:55:00,2.45798,2.45811,2.45796,2.45796,10000000.0
2009-02-13 23:56:00,2.45811,2.45882,2.45811,2.45882,8000000.0
2009-02-13 23:57:00,2.45873,2.45873,2.45811,2.45859,8000000.0
2009-02-13 23:58:00,2.45817,2.45817,2.4576,2.45782,7000000.0
2009-02-13 23:59:00,2.45661,2.45661,2.45618,2.45643,9000000.0
2009-02-16 00:00:00,2.45218,2.45336,2.45218,2.45304,7000000.0
2009-02-16 00:01:00,2.45296,2.4545,2.45296,2.4545,8000000.0
2009-02-16 00:02:00,2.45442,2.45442,2.44569,2.45249,8000000.0
2009-02-16 00:03:00,2.45422,2.45422,2.45366,2.45366,10000000.0
2009-02-16 00:04:00,2.45381,2.45382,2.45344,2.45346,7000000.0
2009-02-16 00:05:00,2.45348,2.45404,2.45348,2.45404,11000000.0
2009-02-16 00:06:00,2.45403,2.45448,2.45403,2.45448,10000000.0
2009-02-16 00:07:00,2.45393,2.45393,2.45287,2.45287,8000000.0
2009-02-16 00:08:00,2.45267,2.4532,2.45267,2.45312,8000000.0
2009-02-16 00:09:00,2.45288,2.45288,2.45122,2.45122,7000000.0
2009-02-16 00:10:00,2.45108,2.45108,2.4505,2.4505,8000000.0
2009-02-16 00:11:00,2.45059,2.45064,2.44902,2.4506,11000000.0
2009-02-16 00:12:00,2.45159,2.45202,2.45159,2.45202,7000000.0
2009-02-16 00:13:00,2.45243,2.45266,2.45217,2.45217,8000000.0
2009-02-16 00:14:00,2.45134,2.45134,2.45083,2.45117,8000000.0
2009-02-16 00:15:00,2.45106,2.45106,2.45072,2.45073,8000000.0
2009-02-16 00:16:00,2.45043,2.45043,2.45026,2.45026,7000000.0
2009-02-16 00:17:00,2.45001,2.45027,2.45001,2.45025,5000000.0
2009-02-16 00:18:00,2.45045,2.45045,2.4463,2.4463,10000000.0
2009-02-16 00:19:00,2.44591,2.44772,2.44591,2.44772,11000000.0
2009-02-16 00:20:00,2.44785,2.44903,2.44785,2.44903,8000000.0
2009-02-16 00:21:00,2.44951,2.45222,2.44951,2.45222,7000000.0
2009-02-16 00:22:00,2.45148,2.45148,2.44975,2.44975,9000000.0
2009-02-16 00:23:00,2.45023,2.45046,2.45014,2.45024,8000000.0
2009-02-16 00:24:00,2.45018,2.45018,2.44995,2.45004,10000000.0
2009-02-16 00:25:00,2.45036,2.45117,2.45014,2.45117,9000000.0
2009-02-16 00:26:00,2.44982,2.44982,2.44915,2.44952,7000000.0
2009-02-16 00:27:00,2.44938,2.45038,2.44938,2.45003,9000000.0
2009-02-16 00:28:00,2.45007,2.45034,2.44905,2.44905,9000000.0
2009-02-16 00:29:00,2.44902,2.44908,2.44881,2.44881,8000000.0
2009-02-16 00:30:00,2.44844,2.45219,2.44844,2.45178,11000000.0
2009-02-16 00:31:00,2.44828,2.449,2.44792,2.44876,8000000.0
2009-02-16 00:32:00,2.4482,2.45129,2.4482,2.45129,8000000.0
2009-02-16 00:33:00,2.4515,2.45168,2.45088,2.45168,7000000.0
2009-02-16 00:34:00,2.45225,2.45225,2.44961,2.44961,8000000.0
2009-02-16 00:35:00,2.4488,2.45142,2.4485,2.45142,10000000.0
2009-02-16 00:36:00,2.45165,2.45165,2.45089,2.45089,7000000.0
2009-02-16 00:37:00,2.45078,2.45146,2.45066,2.45146,8000000.0
2009-02-16 00:38:00,2.45135,2.45182,2.45101,2.45182,7000000.0
2009-02-16 00:39:00,2.45256,2.45313,2.45249,2.45249,10000000.0
2009-02-16 00:40:00,2.45152,2.45174,2.45133,2.45133,7000000.0
2009-02-16 00:41:00,2.45188,2.4525,2.45181,2.45189,10000000.0
2009-02-16 00:42:00,2.45128,2.45257,2.45128,2.45257,11000000.0
2009-02-16 00:43:00,2.45263,2.45263,2.45216,2.45216,8000000.0
2009-02-16 00:44:00,2.45229,2.45229,2.45217,2.45217,7000000.0
2009-02-16 00:45:00,2.4537,2.45441,2.4536,2.4536,8000000.0
2009-02-16 00:46:00,2.45342,2.45509,2.45342,2.45509,11000000.0
2009-02-16 00:47:00,2.45546,2.45567,2.45546,2.45567,7000000.0
2009-02-16 00:48:00,2.45588,2.45588,2.45554,2.45558,10000000.0
2009-02-16 00:49:00,2.45485,2.45485,2.45391,2.45391,10000000.0
2009-02-16 00:50:00,2.45386,2.45414,2.45386,2.45414,8000000.0
2009-02-16 00:51:00,2.45413,2.45512,2.45413,2.45512,7000000.0
2009-02-16 00:52:00,2.45525,2.45525,2.45409,2.45409,8000000.0
2009-02-16 00:53:00,2.4542,2.45643,2.4542,2.45643,10000000.0
2009-02-16 00:54:00,2.45934,2.45941,2.45901,2.45901,8000000.0
2009-02-16 00:55:00,2.46015,2.4606,2.45945,2.45945,7000000.0
2009-02-16 00:56:00,2.45873,2.45879,2.45859,2.45867,7000000.0
2009-02-16 00:57:00,2.45871,2.45898,2.45871,2.45888,10000000.0
2009-02-16 00:58:00,2.4589,2.4589,2.45677,2.45677,8000000.0
2009-02-16 00:59:00,2.45497,2.45497,2.45479,2.45479,7000000.0
2009-02-16 01:00:00,2.45484,2.45512,2.45484,2.45512,9000000.0
2009-02-16 01:01:00,2.45504,2.45563,2.45492,2.45563,7000000.0
2009-02-16 01:02:00,2.45567,2.45567,2.45488,2.45513,8000000.0
2009-02-16 01:03:00,2.45655,2.45677,2.45509,2.45629,10000000.0
2009-02-16 01:04:00,2.45549,2.45596,2.45542,2.45596,8000000.0
2009-02-16 01:05:00,2.45647,2.45703,2.45647,2.45667,7000000.0
2009-02-16 01:06:00,2.45706,2.45749,2.45702,2.45749,8000000.0
2009-02-16 01:07:00,2.45895,2.45898,2.45622,2.45622,7000000.0
2009-02-16 01:08:00,2.45702,2.45702,2.45582,2.45582,8000000.0
2009-02-16 01:09:00,2.45578,2.45716,2.45578,2.45716,7000000.0
2009-02-16 01:10:00,2.4577,2.45853,2.4577,2.45825,11000000.0
2009-02-16 01:11:00,2.45762,2.45802,2.45762,2.45778,11000000.0
2009-02-16 01:12:00,2.45942,2.45957,2.45929,2.45929,11000000.0
2009-02-16 01:13:00,2.45836,2.45836,2.45799,2.4581,7000000.0
2009-02-16 01:14:00,2.45784,2.45813,2.45778,2.45796,8000000.0
2009-02-16 01:15:00,2.45823,2.45886,2.45823,2.45886,7000000.0
2009-02-16 01:16:00,2.45827,2.4585,2.45824,2.45832,9000000.0
2009-02-16 01:17:00,2.45814,2.45814,2.45773,2.45773,8000000.0
2009-02-16 01:18:00,2.4562,2.4562,2.45453,2.45517,8000000.0
2009-02-16 01:19:00,2.45545,2.45562,2.45515,2.45527,7000000.0
2009-02-16 01:20:00,2.45528,2.45678,2.45528,2.45597,8000000.0
2009-02-16 01:21:00,2.45587,2.45606,2.45587,2.45602,7000000.0
2009-02-16 01:22:00,2.45595,2.45606,2.45595,2.45603,7000000.0
2009-02-16 01:23:00,2.45674,2.45674,2.45638,2.45646,7000000.0
2009-02-16 01:24:00,2.45658,2.45658,2.45597,2.45597,11000000.0
2009-02-16 01:25:00,2.45596,2.45611,2.45585,2.45585,7000000.0
2009-02-16 01:26:00,2.4567,2.45719,2.4567,2.45709,8000000.0
2009-02-16 01:27:00,2.45697,2.45697,2.45687,2.45695,7000000.0
2009-02-16 01:28:00,2.45689,2.45695,2.45671,2.45682,8000000.0
2009-02-16 01:29:00,2.45671,2.45712,2.45671,2.45682,10000000.0
2009-02-16 01:30:00,2.45683,2.4569,2.4567,2.45682,7000000.0
2009-02-16 01:31:00,2.45687,2.45687,2.45595,2.45595,6000000.0
2009-02-16 01:32:00,2.45547,2.45583,2.45547,2.45579,9000000.0
2009-02-16 01:33:00,2.45591,2.45661,2.45591,2.45661,7000000.0
2009-02-16 01:34:00,2.4567,2.45703,2.4567,2.45703,11000000.0
2009-02-16 01:35:00,2.45747,2.45773,2.45747,2.45773,8000000.0
2009-02-16 01:36:00,2.45812,2.45812,2.45752,2.45763,10000000.0
2009-02-16 01:37:00,2.45744,2.45744,2.45693,2.45697,8000000.0
2009-02-16 01:38:00,2.45704,2.45751,2.45699,2.45751,7000000.0
2009-02-16 01:39:00,2.45764,2.45774,2.45737,2.45774,9000000.0
2009-02-16 01:40:00,2.45799,2.45799,2.45756,2.45771,11000000.0
2009-02-16 01:41:00,2.45773,2.45776,2.45707,2.45707,5000000.0
2009-02-16 01:42:00,2.45684,2.45702,2.45652,2.45702,9000000.0
2009-02-16 01:43:00,2.45693,2.45704,2.45679,2.45679,9000000.0
2009-02-16 01:44:00,2.45686,2.4569,2.45673,2.45674,8000000.0
2009-02-16 01:45:00,2.45693,2.45702,2.45665,2.45665,7000000.0
2009-02-16 01:46:00,2.4563,2.4563,2.45574,2.45625,7000000.0
2009-02-16 01:47:00,2.45644,2.45644,2.45553,2.45589,7000000.0
2009-02-16 01:48:00,2.45592,2.45606,2.45588,2.45606,8000000.0
2009-02-16 01:49:00,2.45603,2.45624,2.45595,2.45624,8000000.0
2009-02-16 01:50:00,2.45576,2.45841,2.45528,2.45841,7000000.0
2009-02-16 01:51:00,2.45911,2.45911,2.45519,2.45519,10000000.0
2009-02-16 01:52:00,2.45462,2.45468,2.45458,2.45466,8000000.0
2009-02-16 01:53:00,2.45484,2.45546,2.45484,2.45546,8000000.0
2009-02-16 01:54:00,2.45575,2.45575,2.45546,2.45556,10000000.0
2009-02-16 01:55:00,2.45581,2.45581,2.45424,2.45424,9000000.0
2009-02-16 01:56:00,2.45459,2.45472,2.45224,2.45472,10000000.0
2009-02-16 01:57:00,2.45529,2.45532,2.4551,2.45521,9000000.0
2009-02-16 01:58:00,2.45523,2.45523,2.45484,2.45488,8000000.0
2009-02-16 01:59:00,2.45504,2.45514,2.45501,2.45511,7000000.0
2009-02-16 02:00:00,2.45454,2.45486,2.45454,2.45462,7000000.0
2009-02-16 02:01:00,2.45425,2.45434,2.45413,2.45415,8000000.0
2009-02-16 02:02:00,2.4542,2.45448,2.45395,2.45418,9000000.0
2009-02-16 02:03:00,2.45355,2.45422,2.45167,2.45422,10000000.0
2009-02-16 02:04:00,2.45447,2.45453,2.45392,2.45392,9000000.0
2009-02-16 02:05:00,2.45356,2.45379,2.45345,2.4535,10000000.0
2009-02-16 02:06:00,2.45348,2.45446,2.45348,2.45446,8000000.0
2009-02-16 02:07:00,2.45417,2.45417,2.45326,2.45349,8000000.0
2009-02-16 02:08:00,2.4536,2.45447,2.4536,2.45414,10000000.0
2009-02-16 02:09:00,2.45481,2.45696,2.45481,2.45696,7000000.0
2009-02-16 02:10:00,2.45774,2.45774,2.45722,2.45722,8000000.0
2009-02-16 02:11:00,2.45673,2.45673,2.45498,2.45498,8000000.0
2009-02-16 02:12:00,2.45488,2.45488,2.453,2.45311,7000000.0
2009-02-16 02:13:00,2.45311,2.45311,2.45106,2.45106,7000000.0
2009-02-16 02:14:00,2.45086,2.45248,2.45086,2.45248,7000000.0
2009-02-16 02:15:00,2.45265,2.45326,2.45265,2.45326,8000000.0
2009-02-16 02:16:00,2.45358,2.4537,2.45352,2.45369,9000000.0
2009-02-16 02:17:00,2.45357,2.45357,2.4526,2.45264,9000000.0
2009-02-16 02:18:00,2.45244,2.45244,2.45212,2.45235,5000000.0
2009-02-16 02:19:00,2.45207,2.45295,2.45207,2.45231,11000000.0
2009-02-16 02:20:00,2.45141,2.45172,2.45133,2.45172,9000000.0
2009-02-16 02:21:00,2.4516,2.4516,2.45113,2.45143,7000000.0
2009-02-16 02:22:00,2.45169,2.45295,2.45169,2.45281,8000000.0
2009-02-16 02:23:00,2.45255,2.45255,2.45094,2.45134,10000000.0
2009-02-16 02:24:00,2.4513,2.4513,2.45089,2.45089,8000000.0
2009-02-16 02:25:00,2.45073,2.45116,2.45073,2.45086,11000000.0
2009-02-16 02:26:00,2.45094,2.45109,2.45042,2.45042,7000000.0
2009-02-16 02:27:00,2.45045,2.45232,2.45025,2.45232,9000000.0
2009-02-16 02:28:00,2.45244,2.45244,2.45138,2.45138,6000000.0
2009-02-16 02:29:00,2.45132,2.45171,2.45132,2.45171,7000000.0
2009-02-16 02:30:00,2.45151,2.45151,2.45132,2.45136,10000000.0
2009-02-16 02:31:00,2.45141,2.45141,2.45102,2.45104,8000000.0
2009-02-16 02:32:00,2.45067,2.45083,2.45039,2.45041,7000000.0
2009-02-16 02:33:00,2.45004,2.4509,2.45004,2.45089,8000000.0
2009-02-16 02:34:00,2.45046,2.45064,2.45046,2.45064,7000000.0
2009-02-16 02:35:00,2.45068,2.45108,2.45068,2.45108,11000000.0
2009-02-16 02:36:00,2.45114,2.45148,2.45114,2.45148,7000000.0
2009-02-16 02:37:00,2.45184,2.45225,2.45184,2.45193,7000000.0
2009-02-16 02:38:00,2.45176,2.45193,2.45176,2.45186,7000000.0
2009-02-16 02:39:00,2.45193,2.45199,2.45178,2.45192,8000000.0
2009-02-16 02:40:00,2.45223,2.4523,2.45166,2.45166,7000000.0
2009-02-16 02:41:00,2.45153,2.45153,2.45138,2.45146,8000000.0
2009-02-16 02:42:00,2.45118,2.45118,2.45065,2.45065,8000000.0
2009-02-16 02:43:00,2.44991,2.44991,2.44903,2.44903,9000000.0
2009-02-16 02:44:00,2.44893,2.44916,2.44887,2.44913,7000000.0
2009-02-16 02:45:00,2.44971,2.45012,2.44971,2.45012,8000000.0
2009-02-16 02:46:00,2.45006,2.45006,2.44961,2.44961,7000000.0
2009-02-16 02:47:00,2.44927,2.44927,2.44894,2.44896,11000000.0
2009-02-16 02:48:00,2.44925,2.44989,2.44925,2.44989,11000000.0
2009-02-16 02:49:00,2.45007,2.45018,2.45,2.45014,11000000.0
2009-02-16 02:50:00,2.45008,2.45029,2.45008,2.45023,7000000.0
2009-02-16 02:51:00,2.45022,2.45022,2.44987,2.44995,8000000.0
2009-02-16 02:52:00,2.44941,2.44943,2.44911,2.44911,7000000.0
2009-02-16 02:53:00,2.4485,2.44975,2.4485,2.44908,8000000.0
2009-02-16 02:54:00,2.44844,2.44897,2.44798,2.44897,7000000.0
2009-02-16 02:55:00,2.44918,2.4494,2.44843,2.4494,8000000.0
2009-02-16 02:56:00,2.45071,2.45071,2.45033,2.4507,10000000.0
2009-02-16 02:57:00,2.45041,2.45041,2.44919,2.44919,8000000.0
2009-02-16 02:58:00,2.44865,2.44867,2.44841,2.44867,7000000.0
2009-02-16 02:59:00,2.44844,2.44844,2.44799,2.44799,9000000.0
2009-02-16 03:00:00,2.44793,2.448,2.4474,2.4474,7000000.0
2009-02-16 03:01:00,2.44741,2.44777,2.44739,2.44777,8000000.0
2009-02-16 03:02:00,2.44811,2.44859,2.44811,2.4485,10000000.0
2009-02-16 03:03:00,2.44825,2.44825,2.44762,2.4479,7000000.0
2009-02-16 03:04:00,2.44756,2.44756,2.44727,2.44755,7000000.0
2009-02-16 03:05:00,2.44789,2.44883,2.44789,2.44879,8000000.0
2009-02-16 03:06:00,2.44911,2.44911,2.44846,2.44846,10000000.0
2009-02-16 03:07:00,2.44862,2.44903,2.44862,2.44903,8000000.0
2009-02-16 03:08:00,2.44905,2.44926,2.44905,2.44917,7000000.0
2009-02-16 03:09:00,2.44936,2.45,2.44936,2.44963,8000000.0
2009-02-16 03:10:00,2.44968,2.45047,2.44968,2.4503,10000000.0
2009-02-16 03:11:00,2.44995,2.45039,2.44995,2.45039,10000000.0
2009-02-16 03:12:00,2.45062,2.45082,2.45052,2.45082,7000000.0
2009-02-16 03:13:00,2.45099,2.45153,2.45084,2.45153,11000000.0
2009-02-16 03:14:00,2.45179,2.45191,2.45179,2.45188,8000000.0
2009-02-16 03:15:00,2.45206,2.45213,2.45206,2.45206,7000000.0
2009-02-16 03:16:00,2.45193,2.45234,2.45193,2.45234,8000000.0
2009-02-16 03:17:00,2.45239,2.45271,2.45191,2.45191,11000000.0
2009-02-16 03:18:00,2.45236,2.45238,2.4522,2.45238,10000000.0
2009-02-16 03:19:00,2.45246,2.45255,2.45238,2.45249,7000000.0
2009-02-16 03:20:00,2.45238,2.45238,2.4517,2.45201,10000000.0
2009-02-16 03:21:00,2.45195,2.45205,2.4516,2.45204,7000000.0
2009-02-16 03:22:00,2.45203,2.45203,2.45166,2.45166,8000000.0
2009-02-16 03:23:00,2.4517,2.45195,2.45162,2.45195,7000000.0
2009-02-16 03:24:00,2.45195,2.45231,2.45195,2.45212,10000000.0
2009-02-16 03:25:00,2.4524,2.4524,2.45194,2.452,8000000.0
2009-02-16 03:26:00,2.45172,2.45187,2.45151,2.45151,7000000.0
2009-02-16 03:27:00,2.45153,2.45153,2.45137,2.45149,8000000.0
2009-02-16 03:28:00,2.45148,2.45185,2.45148,2.45183,8000000.0
2009-02-16 03:29:00,2.45174,2.45187,2.45161,2.45178,11000000.0
2009-02-16 03:30:00,2.4516,2.4516,2.4508,2.4508,8000000.0
2009-02-16 03:31:00,2.45068,2.45068,2.45017,2.45017,9000000.0
2009-02-16 03:32:00,2.45001,2.45002,2.44991,2.44991,9000000.0
2009-02-16 03:33:00,2.45017,2.45025,2.45015,2.45025,7000000.0
2009-02-16 03:34:00,2.45094,2.45122,2.45059,2.45085,9000000.0
2009-02-16 03:35:00,2.45028,2.45028,2.45006,2.45021,10000000.0
2009-02-16 03:36:00,2.4502,2.45032,2.45009,2.45032,8000000.0
2009-02-16 03:37:00,2.45025,2.45025,2.44942,2.44942,9000000.0
2009-02-16 03:38:00,2.4491,2.44948,2.4491,2.44948,7000000.0
2009-02-16 03:39:00,2.44973,2.44999,2.4497,2.4497,8000000.0
2009-02-16 03:40:00,2.44993,2.45051,2.44993,2.45043,11000000.0
2009-02-16 03:41:00,2.44941,2.44941,2.44837,2.44837,10000000.0
2009-02-16 03:42:00,2.4478,2.44926,2.4478,2.44926,5000000.0
2009-02-16 03:43:00,2.44972,2.44981,2.44966,2.44979,7000000.0
2009-02-16 03:44:00,2.45001,2.45053,2.45001,2.45043,8000000.0
2009-02-16 03:45:00,2.45016,2.45016,2.44893,2.44893,8000000.0
2009-02-16 03:46:00,2.44864,2.44864,2.44833,2.44842,8000000.0
2009-02-16 03:47:00,2.44865,2.44865,2.44841,2.44845,7000000.0
2009-02-16 03:48:00,2.44913,2.44927,2.44905,2.44927,11000000.0
2009-02-16 03:49:00,2.4489,2.44945,2.4489,2.4494,8000000.0
2009-02-16 03:50:00,2.44951,2.44975,2.44951,2.44974,7000000.0
2009-02-16 03:51:00,2.44914,2.44914,2.44867,2.44867,6000000.0
2009-02-16 03:52:00,2.44894,2.45018,2.44894,2.45018,8000000.0
2009-02-16 03:53:00,2.45006,2.45006,2.44933,2.44933,10000000.0
2009-02-16 03:54:00,2.4487,2.44941,2.44855,2.44941,11000000.0
2009-02-16 03:55:00,2.44927,2.44927,2.4484,2.44859,7000000.0
2009-02-16 03:56:00,2.44819,2.44848,2.44819,2.44842,10000000.0
2009-02-16 03:57:00,2.44833,2.44852,2.44804,2.4482,8000000.0
2009-02-16 03:58:00,2.44809,2.4502,2.44809,2.4502,8000000.0
2009-02-16 03:59:00,2.45071,2.4508,2.4506,2.45068,7000000.0
2009-02-16 04:00:00,2.45106,2.45145,2.45106,2.45122,9000000.0
2009-02-16 04:01:00,2.45117,2.45167,2.45094,2.45167,7000000.0
2009-02-16 04:02:00,2.45186,2.45192,2.45171,2.45192,8000000.0
2009-02-16 04:03:00,2.45187,2.45212,2.4518,2.45207,8000000.0
2009-02-16 04:04:00,2.45201,2.4541,2.45166,2.4541,10000000.0
2009-02-16 04:05:00,2.45454,2.45591,2.45419,2.45419,9000000.0
2009-02-16 04:06:00,2.45583,2.45639,2.45523,2.45523,8000000.0
2009-02-16 04:07:00,2.45426,2.45695,2.45426,2.45695,11000000.0
2009-02-16 04:08:00,2.45724,2.45849,2.45723,2.45849,7000000.0
2009-02-16 04:09:00,2.45902,2.46003,2.45856,2.45856,8000000.0
2009-02-16 04:10:00,2.45895,2.45895,2.45799,2.45807,10000000.0
2009-02-16 04:11:00,2.45782,2.45818,2.45782,2.45818,7000000.0
2009-02-16 04:12:00,2.45809,2.45818,2.4572,2.45818,8000000.0
2009-02-16 04:13:00,2.45824,2.45876,2.45824,2.45865,8000000.0
2009-02-16 04:14:00,2.45963,2.46037,2.45963,2.46037,7000000.0
2009-02-16 04:15:00,2.46049,2.46049,2.45923,2.45923,7000000.0
2009-02-16 04:16:00,2.45916,2.45917,2.45869,2.45869,7000000.0
2009-02-16 04:17:00,2.45882,2.45925,2.45858,2.45897,8000000.0
2009-02-16 04:18:00,2.45942,2.45942,2.45827,2.45827,11000000.0
2009-02-16 04:19:00,2.45846,2.45882,2.45846,2.45882,7000000.0
2009-02-16 04:20:00,2.45867,2.45999,2.45859,2.45999,10000000.0
2009-02-16 04:21:00,2.46058,2.46084,2.46024,2.46024,8000000.0
2009-02-16 04:22:00,2.45933,2.45933,2.45892,2.45921,9000000.0
2009-02-16 04:23:00,2.46058,2.46122,2.46058,2.46122,7000000.0
2009-02-16 04:24:00,2.4615,2.46155,2.46133,2.46154,9000000.0
2009-02-16 04:25:00,2.4626,2.4626,2.46191,2.46191,11000000.0
2009-02-16 04:26:00,2.46112,2.46112,2.45985,2.45985,7000000.0
2009-02-16 04:27:00,2.45985,2.46042,2.45985,2.46002,8000000.0
2009-02-16 04:28:00,2.46116,2.46202,2.46116,2.462,7000000.0
2009-02-16 04:29:00,2.4622,2.46296,2.4622,2.46296,8000000.0
2009-02-16 04:30:00,2.46244,2.46244,2.46185,2.46191,9000000.0
2009-02-16 04:31:00,2.46119,2.46119,2.46068,2.46085,10000000.0
2009-02-16 04:32:00,2.46092,2.46092,2.46045,2.46056,8000000.0
2009-02-16 04:33:00,2.46053,2.46081,2.46053,2.46054,8000000.0
2009-02-16 04:34:00,2.4607,2.4607,2.46037,2.46057,7000000.0
2009-02-16 04:35:00,2.46059,2.46059,2.46027,2.46027,7000000.0
2009-02-16 04:36:00,2.46026,2.46026,2.46005,2.46005,8000000.0
2009-02-16 04:37:00,2.46011,2.46014,2.46,2.46,5000000.0
2009-02-16 04:38:00,2.46026,2.46046,2.46019,2.46045,9000000.0
2009-02-16 04:39:00,2.46045,2.46045,2.45997,2.45997,9000000.0
2009-02-16 04:40:00,2.45995,2.4607,2.45977,2.4607,7000000.0
2009-02-16 04:41:00,2.46081,2.46084,2.46053,2.46053,8000000.0
2009-02-16 04:42:00,2.46027,2.46027,2.45921,2.45921,7000000.0
2009-02-16 04:43:00,2.45848,2.45896,2.45838,2.45896,11000000.0
2009-02-16 04:44:00,2.45904,2.45904,2.4588,2.45891,9000000.0
2009-02-16 04:45:00,2.45905,2.45942,2.45862,2.45862,11000000.0
2009-02-16 04:46:00,2.45886,2.45886,2.45867,2.45879,7000000.0
2009-02-16 04:47:00,2.45887,2.45888,2.45804,2.45804,7000000.0
2009-02-16 04:48:00,2.45825,2.45834,2.45809,2.45809,7000000.0
2009-02-16 04:49:00,2.45839,2.45839,2.45803,2.45835,11000000.0
2009-02-16 04:50:00,2.45841,2.45844,2.45831,2.45834,9000000.0
2009-02-16 04:51:00,2.45806,2.45806,2.45775,2.45775,7000000.0
2009-02-16 04:52:00,2.45789,2.45899,2.45789,2.45899,10000000.0
2009-02-16 04:53:00,2.45743,2.45847,2.45743,2.45835,9000000.0
2009-02-16 04:54:00,2.45908,2.45908,2.45753,2.45894,8000000.0
2009-02-16 04:55:00,2.45903,2.45919,2.459,2.45911,8000000.0
2009-02-16 04:56:00,2.45883,2.45912,2.45837,2.45882,7000000.0
2009-02-16 04:57:00,2.45891,2.459,2.45845,2.45845,8000000.0
2009-02-16 04:58:00,2.45843,2.45846,2.45838,2.45844,8000000.0
2009-02-16 04:59:00,2.4585,2.4585,2.45813,2.45843,8000000.0
2009-02-16 05:00:00,2.45861,2.45907,2.45861,2.45907,7000000.0
2009-02-16 05:01:00,2.45917,2.45917,2.45886,2.45902,9000000.0
2009-02-16 05:02:00,2.459,2.45907,2.45885,2.45907,7000000.0
2009-02-16 05:03:00,2.45911,2.45931,2.45909,2.45931,7000000.0
2009-02-16 05:04:00,2.45932,2.45958,2.45932,2.45952,7000000.0
2009-02-16 05:05:00,2.45936,2.45947,2.45936,2.45944,5000000.0
2009-02-16 05:06:00,2.45921,2.45946,2.45921,2.45945,7000000.0
2009-02-16 05:07:00,2.4597,2.4597,2.45938,2.45961,8000000.0
2009-02-16 05:08:00,2.45964,2.4598,2.45964,2.45965,10000000.0
2009-02-16 05:09:00,2.45985,2.45985,2.45949,2.45949,7000000.0
2009-02-16 05:10:00,2.4592,2.4592,2.45871,2.45871,7000000.0
2009-02-16 05:11:00,2.4588,2.45886,2.45856,2.45869,8000000.0
2009-02-16 05:12:00,2.45874,2.45901,2.4587,2.4587,11000000.0
2009-02-16 05:13:00,2.45868,2.45879,2.45863,2.45865,8000000.0
2009-02-16 05:14:00,2.45895,2.45915,2.4589,2.45897,7000000.0
2009-02-16 05:15:00,2.45888,2.45888,2.4585,2.4585,7000000.0
2009-02-16 05:16:00,2.45815,2.45815,2.45791,2.45799,7000000.0
2009-02-16 05:17:00,2.45817,2.45832,2.45815,2.45828,7000000.0
2009-02-16 05:18:00,2.45829,2.45867,2.45816,2.45867,8000000.0
2009-02-16 05:19:00,2.4587,2.45937,2.45843,2.45935,7000000.0
2009-02-16 05:20:00,2.45872,2.45872,2.45846,2.45846,9000000.0
2009-02-16 05:21:00,2.45844,2.45856,2.45844,2.45848,8000000.0
2009-02-16 05:22:00,2.45826,2.45871,2.45826,2.45871,7000000.0
2009-02-16 05:23:00,2.45883,2.45883,2.45842,2.45842,10000000.0
2009-02-16 05:24:00,2.45787,2.45787,2.45759,2.4578,8000000.0
2009-02-16 05:25:00,2.458,2.4583,2.458,2.4583,7000000.0
2009-02-16 05:26:00,2.45819,2.45889,2.45787,2.45889,7000000.0
2009-02-16 05:27:00,2.45806,2.45817,2.45785,2.45814,8000000.0
2009-02-16 05:28:00,2.45849,2.45869,2.45849,2.45856,9000000.0
2009-02-16 05:29:00,2.45856,2.45857,2.45831,2.45857,7000000.0
2009-02-16 05:30:00,2.45837,2.45837,2.45799,2.45799,10000000.0
2009-02-16 05:31:00,2.45821,2.4583,2.45804,2.4583,8000000.0
2009-02-16 05:32:00,2.45846,2.459,2.45846,2.459,8000000.0
2009-02-16 05:33:00,2.45917,2.45965,2.45917,2.45952,9000000.0
2009-02-16 05:34:00,2.45936,2.4597,2.45923,2.4597,8000000.0
2009-02-16 05:35:00,2.45937,2.45981,2.45895,2.45895,7000000.0
2009-02-16 05:36:00,2.45969,2.45998,2.45969,2.45998,9000000.0
2009-02-16 05:37:00,2.46025,2.46091,2.46025,2.46091,7000000.0
2009-02-16 05:38:00,2.46087,2.46122,2.46056,2.46056,9000000.0
2009-02-16 05:39:00,2.46029,2.46029,2.45978,2.45994,7000000.0
2009-02-16 05:40:00,2.46006,2.46041,2.46006,2.46041,7000000.0
2009-02-16 05:41:00,2.45971,2.45971,2.4592,2.45967,8000000.0
2009-02-16 05:42:00,2.45956,2.45977,2.45947,2.45947,7000000.0
2009-02-16 05:43:00,2.45929,2.45961,2.45925,2.45944,9000000.0
2009-02-16 05:44:00,2.4594,2.4594,2.45729,2.45915,8000000.0
2009-02-16 05:45:00,2.45888,2.45888,2.45843,2.45855,11000000.0
2009-02-16 05:46:00,2.45834,2.45834,2.45675,2.45675,7000000.0
2009-02-16 05:47:00,2.45668,2.4571,2.45668,2.4571,8000000.0
2009-02-16 05:48:00,2.45734,2.45771,2.45717,2.45717,9000000.0
2009-02-16 05:49:00,2.45692,2.45713,2.45692,2.45702,8000000.0
2009-02-16 05:50:00,2.45681,2.45813,2.45665,2.45773,9000000.0
2009-02-16 05:51:00,2.45689,2.45725,2.45689,2.45725,8000000.0
2009-02-16 05:52:00,2.4579,2.45821,2.45788,2.45821,8000000.0
2009-02-16 05:53:00,2.45821,2.45821,2.458,2.45802,7000000.0
2009-02-16 05:54:00,2.45833,2.45833,2.45814,2.45814,10000000.0
2009-02-16 05:55:00,2.45818,2.45845,2.45818,2.45831,5000000.0
2009-02-16 05:56:00,2.45806,2.45809,2.45797,2.45797,11000000.0
2009-02-16 05:57:00,2.45784,2.45798,2.4578,2.45798,8000000.0
2009-02-16 05:58:00,2.45787,2.45787,2.45753,2.45757,9000000.0
2009-02-16 05:59:00,2.45755,2.4583,2.45755,2.4583,10000000.0
2009-02-16 06:00:00,2.45802,2.45855,2.45802,2.45855,8000000.0
2009-02-16 06:01:00,2.45865,2.45878,2.4585,2.4585,7000000.0
2009-02-16 06:02:00,2.45869,2.45894,2.45868,2.45875,7000000.0
2009-02-16 06:03:00,2.45787,2.45867,2.45765,2.45867,8000000.0
2009-02-16 06:04:00,2.45867,2.45911,2.45861,2.45911,7000000.0
2009-02-16 06:05:00,2.45946,2.45967,2.45946,2.45954,7000000.0
2009-02-16 06:06:00,2.45964,2.45964,2.45885,2.45885,7000000.0
2009-02-16 06:07:00,2.45902,2.45948,2.45816,2.45948,7000000.0
2009-02-16 06:08:00,2.45847,2.45862,2.45831,2.45862,7000000.0
2009-02-16 06:09:00,2.45858,2.45858,2.45835,2.45835,8000000.0
2009-02-16 06:10:00,2.45834,2.45904,2.45834,2.45904,8000000.0
2009-02-16 06:11:00,2.45936,2.45966,2.45934,2.45934,8000000.0
2009-02-16 06:12:00,2.45928,2.4594,2.45927,2.45937,8000000.0
2009-02-16 06:13:00,2.45995,2.46023,2.45995,2.46008,8000000.0
2009-02-16 06:14:00,2.45989,2.45989,2.45945,2.45975,10000000.0
2009-02-16 06:15:00,2.46075,2.46075,2.45992,2.45992,8000000.0
2009-02-16 06:16:00,2.45992,2.46003,2.45968,2.45968,11000000.0
2009-02-16 06:17:00,2.46052,2.46109,2.46036,2.46109,7000000.0
2009-02-16 06:18:00,2.46105,2.46135,2.46086,2.46086,9000000.0
2009-02-16 06:19:00,2.46058,2.46083,2.46058,2.46083,7000000.0
2009-02-16 06:20:00,2.46102,2.46111,2.46083,2.46083,9000000.0
2009-02-16 06:21:00,2.46068,2.46074,2.46038,2.46074,8000000.0
2009-02-16 06:22:00,2.46004,2.46025,2.45977,2.45977,8000000.0
2009-02-16 06:23:00,2.45962,2.4606,2.45962,2.4606,8000000.0
2009-02-16 06:24:00,2.45991,2.46024,2.4598,2.46024,11000000.0
2009-02-16 06:25:00,2.46067,2.46072,2.4604,2.46062,11000000.0
2009-02-16 06:26:00,2.46049,2.46049,2.4601,2.4602,11000000.0
2009-02-16 06:27:00,2.45965,2.46127,2.45965,2.46127,7000000.0
2009-02-16 06:28:00,2.46015,2.46043,2.4597,2.4597,8000000.0
2009-02-16 06:29:00,2.45964,2.45982,2.4595,2.4595,8000000.0
2009-02-16 06:30:00,2.45946,2.45955,2.4594,2.4594,8000000.0
2009-02-16 06:31:00,2.45945,2.45964,2.45933,2.45945,7000000.0
2009-02-16 06:32:00,2.45933,2.45933,2.45899,2.45899,7000000.0
2009-02-16 06:33:00,2.45869,2.45869,2.45746,2.45746,7000000.0
2009-02-16 06:34:00,2.45827,2.45947,2.45827,2.45905,7000000.0
2009-02-16 06:35:00,2.45883,2.45982,2.45883,2.45956,8000000.0
2009-02-16 06:36:00,2.45968,2.46045,2.45956,2.46045,7000000.0
2009-02-16 06:37:00,2.46062,2.46062,2.46017,2.46017,10000000.0
2009-02-16 06:38:00,2.46058,2.46058,2.46001,2.46035,10000000.0
2009-02-16 06:39:00,2.46029,2.46039,2.46022,2.46022,11000000.0
2009-02-16 06:40:00,2.4602,2.4602,2.45956,2.45956,9000000.0
2009-02-16 06:41:00,2.45917,2.45953,2.45917,2.45953,7000000.0
2009-02-16 06:42:00,2.45978,2.45978,2.4592,2.4592,8000000.0
2009-02-16 06:43:00,2.45896,2.45934,2.45896,2.45931,7000000.0
2009-02-16 06:44:00,2.45994,2.4601,2.4592,2.45948,8000000.0
2009-02-16 06:45:00,2.45922,2.45951,2.4589,2.45951,8000000.0
2009-02-16 06:46:00,2.45935,2.45935,2.45876,2.45876,10000000.0
2009-02-16 06:47:00,2.45843,2.45851,2.45834,2.45849,8000000.0
2009-02-16 06:48:00,2.45859,2.45871,2.45826,2.45826,7000000.0
2009-02-16 06:49:00,2.45837,2.45878,2.45837,2.45878,8000000.0
2009-02-16 06:50:00,2.45873,2.4596,2.45873,2.4596,10000000.0
2009-02-16 06:51:00,2.46012,2.46022,2.45983,2.45983,10000000.0
2009-02-16 06:52:00,2.4598,2.4598,2.45962,2.45976,8000000.0
2009-02-16 06:53:00,2.45961,2.45961,2.45875,2.45875,8000000.0
2009-02-16 06:54:00,2.45885,2.45919,2.45879,2.45919,8000000.0
2009-02-16 06:55:00,2.45903,2.45958,2.45903,2.45922,7000000.0
2009-02-16 06:56:00,2.45888,2.45899,2.4588,2.45888,8000000.0
2009-02-16 06:57:00,2.45909,2.45937,2.45909,2.45937,7000000.0
2009-02-16 06:58:00,2.45932,2.45969,2.4593,2.45969,7000000.0
2009-02-16 06:59:00,2.46018,2.46018,2.45926,2.45951,7000000.0
2009-02-16 07:00:00,2.45949,2.45949,2.45871,2.45871,7000000.0
2009-02-16 07:01:00,2.45816,2.4584,2.45816,2.45823,5000000.0
2009-02-16 07:02:00,2.45796,2.45798,2.45755,2.45762,9000000.0
2009-02-16 07:03:00,2.4578,2.45792,2.45767,2.45783,7000000.0
2009-02-16 07:04:00,2.45799,2.45818,2.45781,2.45781,8000000.0
2009-02-16 07:05:00,2.4578,2.45868,2.4578,2.45868,11000000.0
2009-02-16 07:06:00,2.45807,2.45836,2.45769,2.45769,11000000.0
2009-02-16 07:07:00,2.45716,2.45716,2.45697,2.45698,11000000.0
2009-02-16 07:08:00,2.4571,2.45717,2.45699,2.45708,9000000.0
2009-02-16 07:09:00,2.45721,2.45735,2.45682,2.45735,8000000.0
2009-02-16 07:10:00,2.4573,2.45752,2.45641,2.45641,7000000.0
2009-02-16 07:11:00,2.45634,2.45698,2.45634,2.45698,10000000.0
2009-02-16 07:12:00,2.45704,2.45709,2.45679,2.45686,7000000.0
2009-02-16 07:13:00,2.45697,2.45708,2.4565,2.4565,8000000.0
2009-02-16 07:14:00,2.45849,2.45995,2.45849,2.45993,7000000.0
2009-02-16 07:15:00,2.45998,2.46081,2.45998,2.46019,10000000.0
2009-02-16 07:16:00,2.46026,2.46034,2.46018,2.46033,8000000.0
2009-02-16 07:17:00,2.46006,2.46045,2.45984,2.45984,11000000.0
2009-02-16 07:18:00,2.45949,2.45961,2.45922,2.45932,8000000.0
2009-02-16 07:19:00,2.45963,2.45994,2.45946,2.45946,8000000.0
2009-02-16 07:20:00,2.45862,2.45886,2.45824,2.45824,9000000.0
2009-02-16 07:21:00,2.45797,2.45808,2.45791,2.45808,10000000.0
2009-02-16 07:22:00,2.45793,2.45793,2.45612,2.45615,11000000.0
2009-02-16 07:23:00,2.45688,2.45733,2.45667,2.45667,7000000.0
2009-02-16 07:24:00,2.45703,2.45713,2.4568,2.45697,9000000.0
2009-02-16 07:25:00,2.45777,2.45814,2.45777,2.45814,8000000.0
2009-02-16 07:26:00,2.45827,2.45858,2.45827,2.45858,7000000.0
2009-02-16 07:27:00,2.45818,2.45818,2.45654,2.45672,7000000.0
2009-02-16 07:28:00,2.45671,2.45671,2.45592,2.45592,7000000.0
2009-02-16 07:29:00,2.45571,2.45595,2.45505,2.45505,8000000.0
2009-02-16 07:30:00,2.45484,2.45489,2.45467,2.45467,8000000.0
2009-02-16 07:31:00,2.45531,2.45599,2.45531,2.45538,7000000.0
2009-02-16 07:32:00,2.45508,2.45514,2.45505,2.45514,5000000.0
2009-02-16 07:33:00,2.45525,2.45621,2.45525,2.45621,8000000.0
2009-02-16 07:34:00,2.45596,2.45596,2.45483,2.45483,11000000.0
2009-02-16 07:35:00,2.45506,2.4558,2.45506,2.4558,8000000.0
2009-02-16 07:36:00,2.45609,2.45656,2.45609,2.45654,7000000.0
2009-02-16 07:37:00,2.45618,2.45618,2.45556,2.45567,7000000.0
2009-02-16 07:38:00,2.45587,2.45752,2.45586,2.45752,11000000.0
2009-02-16 07:39:00,2.4581,2.4581,2.45748,2.45787,7000000.0
2009-02-16 07:40:00,2.45785,2.45834,2.4573,2.45834,8000000.0
2009-02-16 07:41:00,2.45925,2.45925,2.45898,2.45908,9000000.0
2009-02-16 07:42:00,2.45923,2.45942,2.45914,2.45934,11000000.0
2009-02-16 07:43:00,2.45945,2.45945,2.45923,2.45923,7000000.0
2009-02-16 07:44:00,2.45956,2.4596,2.45946,2.45955,7000000.0
2009-02-16 07:45:00,2.45833,2.45833,2.45596,2.45596,6000000.0
2009-02-16 07:46:00,2.45584,2.45584,2.45511,2.45534,10000000.0
2009-02-16 07:47:00,2.45518,2.45687,2.45518,2.45687,7000000.0
2009-02-16 07:48:00,2.45685,2.45685,2.45563,2.45563,8000000.0
2009-02-16 07:49:00,2.45546,2.45588,2.45545,2.45574,8000000.0
2009-02-16 07:50:00,2.45582,2.45587,2.45573,2.45587,7000000.0
2009-02-16 07:51:00,2.45601,2.45714,2.45601,2.45714,8000000.0
2009-02-16 07:52:00,2.45668,2.45668,2.45594,2.45594,10000000.0
2009-02-16 07:53:00,2.45658,2.45661,2.45625,2.45643,11000000.0
2009-02-16 07:54:00,2.45644,2.45714,2.45644,2.45669,9000000.0
2009-02-16 07:55:00,2.45613,2.45617,2.45587,2.45587,9000000.0
2009-02-16 07:56:00,2.45563,2.45618,2.45563,2.45618,9000000.0
2009-02-16 07:57:00,2.45645,2.45645,2.45613,2.45613,7000000.0
2009-02-16 07:58:00,2.45628,2.45674,2.45611,2.45674,7000000.0
2009-02-16 07:59:00,2.45652,2.45652,2.45598,2.45602,7000000.0
2009-02-16 08:00:00,2.456,2.4561,2.45578,2.4561,8000000.0
2009-02-16 08:01:00,2.4563,2.45694,2.4563,2.45694,10000000.0
2009-02-16 08:02:00,2.45676,2.45693,2.45633,2.45633,7000000.0
2009-02-16 08:03:00,2.45591,2.45603,2.45551,2.45603,8000000.0
2009-02-16 08:04:00,2.45564,2.45564,2.45404,2.45404,8000000.0
2009-02-16 08:05:00,2.454,2.45593,2.454,2.45593,8000000.0
2009-02-16 08:06:00,2.45618,2.4563,2.45613,2.45618,7000000.0
2009-02-16 08:07:00,2.45642,2.45656,2.45611,2.45656,7000000.0
2009-02-16 08:08:00,2.45676,2.45789,2.45676,2.45789,7000000.0
2009-02-16 08:09:00,2.45812,2.4583,2.458,2.45802,7000000.0
2009-02-16 08:10:00,2.45754,2.45754,2.45717,2.45719,7000000.0
2009-02-16 08:11:00,2.45714,2.45714,2.45681,2.45704,8000000.0
2009-02-16 08:12:00,2.45735,2.45735,2.45681,2.45684,9000000.0
2009-02-16 08:13:00,2.45739,2.45739,2.45575,2.45575,7000000.0
2009-02-16 08:14:00,2.45532,2.45627,2.4549,2.45627,9000000.0
2009-02-16 08:15:00,2.45677,2.45687,2.45677,2.45684,8000000.0
2009-02-16 08:16:00,2.4563,2.4563,2.45609,2.45618,11000000.0
2009-02-16 08:17:00,2.45608,2.45609,2.45589,2.45589,7000000.0
2009-02-16 08:18:00,2.45579,2.45579,2.4551,2.4551,9000000.0
2009-02-16 08:19:00,2.45489,2.45528,2.45461,2.45528,7000000.0
2009-02-16 08:20:00,2.45524,2.45547,2.45524,2.45546,8000000.0
2009-02-16 08:21:00,2.45526,2.45535,2.45519,2.45528,8000000.0
2009-02-16 08:22:00,2.45545,2.45579,2.45545,2.4556,8000000.0
2009-02-16 08:23:00,2.45571,2.45582,2.45539,2.45539,7000000.0
2009-02-16 08:24:00,2.4558,2.45607,2.45543,2.45559,7000000.0
2009-02-16 08:25:00,2.45534,2.45534,2.45518,2.45532,8000000.0
2009-02-16 08:26:00,2.45528,2.45552,2.45498,2.45539,7000000.0
2009-02-16 08:27:00,2.45586,2.45586,2.45493,2.45493,10000000.0
2009-02-16 08:28:00,2.45485,2.45599,2.45485,2.45599,7000000.0
2009-02-16 08:29:00,2.45658,2.45658,2.45626,2.45626,10000000.0
2009-02-16 08:30:00,2.45683,2.45702,2.45683,2.45689,7000000.0
2009-02-16 08:31:00,2.45718,2.45729,2.45626,2.45626,10000000.0
2009-02-16 08:32:00,2.45545,2.45545,2.45508,2.45508,8000000.0
2009-02-16 08:33:00,2.45505,2.45505,2.4547,2.4547,7000000.0
2009-02-16 08:34:00,2.45482,2.45524,2.45482,2.45524,9000000.0
2009-02-16 08:35:00,2.45526,2.45526,2.45464,2.45464,9000000.0
2009-02-16 08:36:00,2.45507,2.45528,2.45494,2.45526,8000000.0
2009-02-16 08:37:00,2.45516,2.45516,2.45453,2.45484,9000000.0
2009-02-16 08:38:00,2.45432,2.45523,2.45432,2.45523,10000000.0
2009-02-16 08:39:00,2.45533,2.45566,2.45533,2.45534,11000000.0
2009-02-16 08:40:00,2.45533,2.45549,2.45504,2.45549,8000000.0
2009-02-16 08:41:00,2.45538,2.45538,2.45465,2.45465,11000000.0
2009-02-16 08:42:00,2.45426,2.45465,2.45424,2.45465,10000000.0
2009-02-16 08:43:00,2.45446,2.45446,2.45388,2.45393,8000000.0
2009-02-16 08:44:00,2.45377,2.45391,2.45352,2.45391,10000000.0
2009-02-16 08:45:00,2.4538,2.45385,2.45373,2.4538,8000000.0
2009-02-16 08:46:00,2.45371,2.45423,2.45248,2.45423,6000000.0
2009-02-16 08:47:00,2.45437,2.4548,2.45425,2.4548,7000000.0
2009-02-16 08:48:00,2.45462,2.45462,2.45425,2.45425,10000000.0
2009-02-16 08:49:00,2.4542,2.4542,2.45342,2.45382,11000000.0
2009-02-16 08:50:00,2.45416,2.4542,2.45405,2.45407,7000000.0
2009-02-16 08:51:00,2.45426,2.45475,2.45426,2.45449,8000000.0
2009-02-16 08:52:00,2.4547,2.4547,2.45394,2.4544,9000000.0
2009-02-16 08:53:00,2.45452,2.45478,2.45381,2.45381,8000000.0
2009-02-16 08:54:00,2.45368,2.45385,2.45359,2.45363,8000000.0
2009-02-16 08:55:00,2.4537,2.4537,2.45355,2.45365,8000000.0
2009-02-16 08:56:00,2.45364,2.45387,2.45364,2.45375,7000000.0
2009-02-16 08:57:00,2.45407,2.45412,2.45398,2.45412,8000000.0
2009-02-16 08:58:00,2.45426,2.45539,2.45426,2.45539,7000000.0
2009-02-16 08:59:00,2.45529,2.4553,2.45516,2.4553,7000000.0
2009-02-16 09:00:00,2.45515,2.45521,2.45459,2.45473,8000000.0
2009-02-16 09:01:00,2.45494,2.45527,2.45493,2.45493,9000000.0
2009-02-16 09:02:00,2.45453,2.45466,2.45375,2.45375,10000000.0
2009-02-16 09:03:00,2.45247,2.45337,2.45247,2.45331,7000000.0
2009-02-16 09:04:00,2.45322,2.45368,2.4532,2.4532,7000000.0
2009-02-16 09:05:00,2.4526,2.45301,2.45258,2.45301,7000000.0
2009-02-16 09:06:00,2.45332,2.45394,2.45295,2.45394,11000000.0
2009-02-16 09:07:00,2.45667,2.45767,2.45667,2.45748,8000000.0
2009-02-16 09:08:00,2.45799,2.45811,2.45792,2.45792,5000000.0
2009-02-16 09:09:00,2.45606,2.45636,2.45548,2.45636,11000000.0
2009-02-16 09:10:00,2.45662,2.45691,2.45662,2.45678,7000000.0
2009-02-16 09:11:00,2.45703,2.45758,2.45703,2.45758,9000000.0
2009-02-16 09:12:00,2.45746,2.45775,2.45741,2.45741,8000000.0
2009-02-16 09:13:00,2.45691,2.45752,2.45679,2.45752,9000000.0
2009-02-16 09:14:00,2.45613,2.45761,2.45613,2.45708,11000000.0
2009-02-16 09:15:00,2.45556,2.45556,2.45526,2.45547,7000000.0
2009-02-16 09:16:00,2.45598,2.45642,2.45568,2.45642,8000000.0
2009-02-16 09:17:00,2.45642,2.45644,2.45626,2.45631,11000000.0
2009-02-16 09:18:00,2.45603,2.45603,2.455,2.455,8000000.0
2009-02-16 09:19:00,2.45453,2.45485,2.45453,2.45483,7000000.0
2009-02-16 09:20:00,2.45493,2.45501,2.45485,2.4549,7000000.0
2009-02-16 09:21:00,2.45502,2.45502,2.45439,2.45439,8000000.0
2009-02-16 09:22:00,2.45471,2.45498,2.45471,2.45495,8000000.0
2009-02-16 09:23:00,2.45485,2.45496,2.45467,2.45467,7000000.0
2009-02-16 09:24:00,2.45454,2.45465,2.4545,2.45465,8000000.0
2009-02-16 09:25:00,2.45438,2.45438,2.45414,2.45414,7000000.0
2009-02-16 09:26:00,2.45342,2.45346,2.45297,2.45297,11000000.0
2009-02-16 09:27:00,2.45278,2.45413,2.45278,2.45413,11000000.0
2009-02-16 09:28:00,2.45325,2.45372,2.45287,2.45372,9000000.0
2009-02-16 09:29:00,2.45378,2.45432,2.45378,2.45432,8000000.0
2009-02-16 09:30:00,2.45454,2.45458,2.45387,2.45387,7000000.0
2009-02-16 09:31:00,2.45281,2.45361,2.45281,2.45349,7000000.0
2009-02-16 09:32:00,2.45439,2.45482,2.45435,2.45435,7000000.0
2009-02-16 09:33:00,2.45417,2.45445,2.45365,2.45421,8000000.0
2009-02-16 09:34:00,2.45465,2.45582,2.45465,2.45582,7000000.0
2009-02-16 09:35:00,2.45726,2.45729,2.45564,2.45564,10000000.0
2009-02-16 09:36:00,2.45554,2.45568,2.45515,2.45515,8000000.0
2009-02-16 09:37:00,2.45519,2.45522,2.4543,2.45433,11000000.0
2009-02-16 09:38:00,2.45391,2.45391,2.45203,2.4537,11000000.0
2009-02-16 09:39:00,2.4539,2.45487,2.4539,2.45487,7000000.0
2009-02-16 09:40:00,2.45522,2.45545,2.45522,2.45531,9000000.0
2009-02-16 09:41:00,2.45562,2.45576,2.45536,2.45536,8000000.0
2009-02-16 09:42:00,2.45426,2.45478,2.45407,2.45407,10000000.0
2009-02-16 09:43:00,2.45306,2.45307,2.45249,2.45249,11000000.0
2009-02-16 09:44:00,2.45275,2.45278,2.45258,2.45268,8000000.0
2009-02-16 09:45:00,2.45345,2.45501,2.45345,2.45501,7000000.0
2009-02-16 09:46:00,2.45511,2.45515,2.45463,2.45463,11000000.0
2009-02-16 09:47:00,2.45404,2.45404,2.45288,2.45288,9000000.0
2009-02-16 09:48:00,2.4523,2.4523,2.45185,2.45192,7000000.0
2009-02-16 09:49:00,2.45128,2.45245,2.45128,2.45245,11000000.0
2009-02-16 09:50:00,2.453,2.45306,2.45224,2.45224,8000000.0
2009-02-16 09:51:00,2.45197,2.45278,2.45197,2.45274,8000000.0
2009-02-16 09:52:00,2.45311,2.45314,2.45286,2.45286,8000000.0
2009-02-16 09:53:00,2.45264,2.45319,2.45264,2.45305,10000000.0
2009-02-16 09:54:00,2.45401,2.45414,2.45396,2.45398,10000000.0
2009-02-16 09:55:00,2.45396,2.45396,2.45337,2.45337,8000000.0
2009-02-16 09:56:00,2.45346,2.45368,2.45343,2.45356,10000000.0
2009-02-16 09:57:00,2.45335,2.45384,2.45335,2.45377,8000000.0
2009-02-16 09:58:00,2.45399,2.45435,2.45399,2.45421,8000000.0
2009-02-16 09:59:00,2.45334,2.45342,2.45328,2.45329,10000000.0
2009-02-16 10:00:00,2.45277,2.45277,2.45192,2.45197,10000000.0
2009-02-16 10:01:00,2.45237,2.4538,2.45237,2.4538,10000000.0
2009-02-16 10:02:00,2.45398,2.45466,2.45398,2.4545,10000000.0
2009-02-16 10:03:00,2.4559,2.45688,2.4559,2.45688,7000000.0
2009-02-16 10:04:00,2.4558,2.45592,2.45541,2.45541,7000000.0
2009-02-16 10:05:00,2.45566,2.4557,2.45538,2.45546,11000000.0
2009-02-16 10:06:00,2.45533,2.45587,2.45512,2.45587,7000000.0
2009-02-16 10:07:00,2.45621,2.45648,2.45489,2.45489,7000000.0
2009-02-16 10:08:00,2.45615,2.45615,2.45578,2.45578,7000000.0
2009-02-16 10:09:00,2.45532,2.45633,2.45532,2.45633,7000000.0
2009-02-16 10:10:00,2.45708,2.45708,2.45674,2.45674,7000000.0
2009-02-16 10:11:00,2.45644,2.45694,2.45628,2.45692,7000000.0
2009-02-16 10:12:00,2.45683,2.45683,2.45617,2.45637,8000000.0
2009-02-16 10:13:00,2.45604,2.45698,2.45604,2.45688,8000000.0
2009-02-16 10:14:00,2.45706,2.45721,2.45702,2.45705,7000000.0
2009-02-16 10:15:00,2.4571,2.45735,2.45685,2.45685,10000000.0
2009-02-16 10:16:00,2.45644,2.45662,2.45615,2.45625,7000000.0
2009-02-16 10:17:00,2.45651,2.45651,2.45482,2.45482,11000000.0
2009-02-16 10:18:00,2.45452,2.45506,2.45426,2.45506,8000000.0
2009-02-16 10:19:00,2.45587,2.45617,2.45581,2.4559,9000000.0
2009-02-16 10:20:00,2.45641,2.45646,2.45602,2.45606,7000000.0
2009-02-16 10:21:00,2.4566,2.4567,2.4559,2.45634,8000000.0
2009-02-16 10:22:00,2.45633,2.45724,2.45629,2.45724,7000000.0
2009-02-16 10:23:00,2.45682,2.45682,2.45599,2.456,7000000.0
2009-02-16 10:24:00,2.45654,2.45694,2.45654,2.45694,7000000.0
2009-02-16 10:25:00,2.45714,2.45812,2.45714,2.45812,9000000.0
2009-02-16 10:26:00,2.45822,2.45823,2.45777,2.45795,11000000.0
2009-02-16 10:27:00,2.45825,2.45902,2.45825,2.45902,8000000.0
2009-02-16 10:28:00,2.45899,2.45939,2.45883,2.45883,9000000.0
2009-02-16 10:29:00,2.45894,2.45894,2.45845,2.45876,8000000.0
2009-02-16 10:30:00,2.45881,2.45906,2.45881,2.45906,8000000.0
2009-02-16 10:31:00,2.4587,2.4587,2.45823,2.45823,7000000.0
2009-02-16 10:32:00,2.45773,2.45789,2.45728,2.45728,9000000.0
2009-02-16 10:33:00,2.45655,2.45658,2.45644,2.4565,7000000.0
2009-02-16 10:34:00,2.45632,2.45698,2.45621,2.45698,7000000.0
2009-02-16 10:35:00,2.45726,2.45736,2.45701,2.45731,7000000.0
2009-02-16 10:36:00,2.4574,2.45803,2.4574,2.45803,8000000.0
2009-02-16 10:37:00,2.45843,2.45985,2.45843,2.45985,8000000.0
2009-02-16 10:38:00,2.45994,2.45994,2.45931,2.45938,10000000.0
2009-02-16 10:39:00,2.45977,2.45977,2.45803,2.45803,8000000.0
2009-02-16 10:40:00,2.45788,2.45917,2.45787,2.45917,7000000.0
2009-02-16 10:41:00,2.45896,2.45896,2.45849,2.45857,9000000.0
2009-02-16 10:42:00,2.45822,2.45833,2.45818,2.45818,7000000.0
2009-02-16 10:43:00,2.45801,2.4581,2.45768,2.45771,10000000.0
2009-02-16 10:44:00,2.45833,2.45871,2.45833,2.45835,7000000.0
2009-02-16 10:45:00,2.4585,2.45857,2.4583,2.45846,8000000.0
2009-02-16 10:46:00,2.45866,2.45931,2.45866,2.4589,8000000.0
2009-02-16 10:47:00,2.4585,2.4585,2.45794,2.45795,7000000.0
2009-02-16 10:48:00,2.45817,2.45871,2.45817,2.45871,8000000.0
2009-02-16 10:49:00,2.45872,2.45874,2.45771,2.45771,9000000.0
2009-02-16 10:50:00,2.45816,2.45865,2.45816,2.45865,8000000.0
2009-02-16 10:51:00,2.45879,2.45926,2.45879,2.45898,9000000.0
2009-02-16 10:52:00,2.45888,2.45888,2.45747,2.45747,8000000.0
2009-02-16 10:53:00,2.4571,2.4571,2.45651,2.45651,9000000.0
2009-02-16 10:54:00,2.45656,2.45656,2.45633,2.45644,10000000.0
2009-02-16 10:55:00,2.45616,2.45653,2.45616,2.45653,7000000.0
2009-02-16 10:56:00,2.45727,2.45871,2.45656,2.45823,7000000.0
2009-02-16 10:57:00,2.45837,2.45848,2.45805,2.45805,8000000.0
2009-02-16 10:58:00,2.4581,2.45823,2.458,2.45823,7000000.0
2009-02-16 10:59:00,2.458,2.45853,2.45779,2.45853,11000000.0
2009-02-16 11:00:00,2.45857,2.45857,2.45653,2.45653,7000000.0
2009-02-16 11:01:00,2.45782,2.45782,2.45663,2.45663,8000000.0
2009-02-16 11:02:00,2.45672,2.45672,2.45555,2.45555,7000000.0
2009-02-16 11:03:00,2.45527,2.45527,2.45465,2.45465,11000000.0
2009-02-16 11:04:00,2.45463,2.45463,2.45453,2.45454,11000000.0
2009-02-16 11:05:00,2.45454,2.45598,2.45454,2.45598,7000000.0
2009-02-16 11:06:00,2.45599,2.45599,2.45524,2.45579,8000000.0
2009-02-16 11:07:00,2.45665,2.45712,2.45665,2.457,7000000.0
2009-02-16 11:08:00,2.45716,2.45716,2.45682,2.45688,9000000.0
2009-02-16 11:09:00,2.45682,2.45683,2.45648,2.45648,8000000.0
2009-02-16 11:10:00,2.45683,2.45688,2.4567,2.45681,8000000.0
2009-02-16 11:11:00,2.45546,2.45546,2.45412,2.45413,10000000.0
2009-02-16 11:12:00,2.45441,2.4552,2.45441,2.4552,7000000.0
2009-02-16 11:13:00,2.45489,2.45489,2.45316,2.45316,11000000.0
2009-02-16 11:14:00,2.45289,2.45289,2.4524,2.4524,11000000.0
2009-02-16 11:15:00,2.45251,2.45301,2.45232,2.45232,7000000.0
2009-02-16 11:16:00,2.45169,2.45219,2.45164,2.45219,7000000.0
2009-02-16 11:17:00,2.45191,2.45203,2.45184,2.4519,7000000.0
2009-02-16 11:18:00,2.45158,2.45171,2.45097,2.45097,10000000.0
2009-02-16 11:19:00,2.45119,2.45204,2.45119,2.45157,11000000.0
2009-02-16 11:20:00,2.45223,2.45223,2.45164,2.45164,8000000.0
2009-02-16 11:21:00,2.45185,2.45208,2.45161,2.45161,7000000.0
2009-02-16 11:22:00,2.45178,2.45244,2.45178,2.45244,8000000.0
2009-02-16 11:23:00,2.4525,2.45347,2.4525,2.45347,8000000.0
2009-02-16 11:24:00,2.45325,2.45371,2.45325,2.45371,7000000.0
2009-02-16 11:25:00,2.4551,2.45581,2.45497,2.45579,8000000.0
2009-02-16 11:26:00,2.45671,2.45671,2.45515,2.45566,11000000.0
2009-02-16 11:27:00,2.45562,2.4574,2.45562,2.4574,8000000.0
2009-02-16 11:28:00,2.45802,2.4582,2.45698,2.45698,7000000.0
2009-02-16 11:29:00,2.4568,2.45697,2.45667,2.45697,8000000.0
2009-02-16 11:30:00,2.4574,2.45778,2.4574,2.45758,7000000.0
2009-02-16 11:31:00,2.45722,2.45722,2.4567,2.4567,11000000.0
2009-02-16 11:32:00,2.45712,2.45712,2.45688,2.45703,11000000.0
2009-02-16 11:33:00,2.45645,2.45659,2.45642,2.45647,7000000.0
2009-02-16 11:34:00,2.45659,2.45691,2.45659,2.45691,7000000.0
2009-02-16 11:35:00,2.45735,2.45742,2.45634,2.45662,10000000.0
2009-02-16 11:36:00,2.45721,2.4573,2.45695,2.45695,8000000.0
2009-02-16 11:37:00,2.45688,2.45817,2.45668,2.45817,8000000.0
2009-02-16 11:38:00,2.45888,2.45935,2.4581,2.45935,9000000.0
2009-02-16 11:39:00,2.4594,2.45947,2.45923,2.45923,9000000.0
2009-02-16 11:40:00,2.45927,2.45948,2.45913,2.45919,11000000.0
2009-02-16 11:41:00,2.45897,2.45897,2.4585,2.4585,11000000.0
2009-02-16 11:42:00,2.45826,2.45826,2.45728,2.45728,11000000.0
2009-02-16 11:43:00,2.45703,2.45793,2.45691,2.45793,7000000.0
2009-02-16 11:44:00,2.45779,2.45805,2.45779,2.45789,7000000.0
2009-02-16 11:45:00,2.45832,2.4602,2.45805,2.4602,11000000.0
2009-02-16 11:46:00,2.46077,2.46078,2.46055,2.46068,7000000.0
2009-02-16 11:47:00,2.46127,2.46138,2.46111,2.46124,9000000.0
2009-02-16 11:48:00,2.46116,2.46223,2.46116,2.46223,10000000.0
2009-02-16 11:49:00,2.46144,2.46144,2.4607,2.4607,7000000.0
2009-02-16 11:50:00,2.46049,2.46055,2.46021,2.46054,7000000.0
2009-02-16 11:51:00,2.46075,2.46075,2.46018,2.46027,8000000.0
2009-02-16 11:52:00,2.45998,2.45998,2.45882,2.45882,10000000.0
2009-02-16 11:53:00,2.45866,2.45866,2.45834,2.45834,10000000.0
2009-02-16 11:54:00,2.45806,2.45809,2.45743,2.45809,9000000.0
2009-02-16 11:55:00,2.45827,2.45832,2.45807,2.45828,8000000.0
2009-02-16 11:56:00,2.45856,2.45939,2.45856,2.45937,11000000.0
2009-02-16 11:57:00,2.45958,2.45994,2.45951,2.45994,8000000.0
2009-02-16 11:58:00,2.45989,2.46095,2.45989,2.46095,9000000.0
2009-02-16 11:59:00,2.46161,2.46188,2.46161,2.46188,7000000.0
2009-02-16 12:00:00,2.46127,2.46192,2.46107,2.46192,7000000.0
2009-02-16 12:01:00,2.46217,2.46239,2.46206,2.46215,10000000.0
2009-02-16 12:02:00,2.46122,2.4621,2.46122,2.4621,10000000.0
2009-02-16 12:03:00,2.46255,2.46283,2.46212,2.46212,7000000.0
2009-02-16 12:04:00,2.46208,2.46233,2.46204,2.46204,9000000.0
2009-02-16 12:05:00,2.46182,2.46282,2.46182,2.46253,11000000.0
2009-02-16 12:06:00,2.46276,2.46312,2.46276,2.46297,7000000.0
2009-02-16 12:07:00,2.46287,2.46308,2.46242,2.46308,7000000.0
2009-02-16 12:08:00,2.46305,2.46325,2.46304,2.46309,9000000.0
2009-02-16 12:09:00,2.4631,2.46326,2.46242,2.46242,8000000.0
2009-02-16 12:10:00,2.46244,2.46249,2.46217,2.46217,8000000.0
2009-02-16 12:11:00,2.46205,2.46205,2.46119,2.46119,7000000.0
2009-02-16 12:12:00,2.46103,2.46123,2.46102,2.46107,7000000.0
2009-02-16 12:13:00,2.46172,2.46172,2.46096,2.46096,10000000.0
2009-02-16 12:14:00,2.46115,2.46273,2.46115,2.46273,8000000.0
2009-02-16 12:15:00,2.46305,2.46395,2.46305,2.46395,8000000.0
2009-02-16 12:16:00,2.46423,2.46667,2.46421,2.46667,8000000.0
2009-02-16 12:17:00,2.46696,2.46696,2.46586,2.46586,8000000.0
2009-02-16 12:18:00,2.46658,2.46673,2.46647,2.46647,11000000.0
2009-02-16 12:19:00,2.46677,2.46682,2.46634,2.4667,9000000.0
2009-02-16 12:20:00,2.46561,2.46617,2.46559,2.46575,10000000.0
2009-02-16 12:21:00,2.4655,2.46594,2.464,2.464,7000000.0
2009-02-16 12:22:00,2.46562,2.46562,2.46527,2.46545,8000000.0
2009-02-16 12:23:00,2.46529,2.46563,2.46529,2.46563,7000000.0
2009-02-16 12:24:00,2.4658,2.4658,2.46496,2.46496,7000000.0
2009-02-16 12:25:00,2.46504,2.46518,2.46493,2.46518,9000000.0
2009-02-16 12:26:00,2.4652,2.4652,2.46415,2.46415,8000000.0
2009-02-16 12:27:00,2.46382,2.46426,2.46373,2.46405,10000000.0
2009-02-16 12:28:00,2.46439,2.46439,2.4639,2.46401,9000000.0
2009-02-16 12:29:00,2.46391,2.46391,2.46296,2.46296,9000000.0
2009-02-16 12:30:00,2.46288,2.46304,2.46215,2.46215,7000000.0
2009-02-16 12:31:00,2.46175,2.46202,2.46173,2.46202,11000000.0
2009-02-16 12:32:00,2.46246,2.46246,2.46171,2.46171,7000000.0
2009-02-16 12:33:00,2.46194,2.46366,2.46194,2.46354,7000000.0
2009-02-16 12:34:00,2.46381,2.46383,2.46257,2.46257,7000000.0
2009-02-16 12:35:00,2.46297,2.46329,2.46297,2.46322,8000000.0
2009-02-16 12:36:00,2.4633,2.46345,2.46321,2.46344,8000000.0
2009-02-16 12:37:00,2.46286,2.4629,2.46272,2.46282,9000000.0
2009-02-16 12:38:00,2.46271,2.46302,2.46264,2.46287,8000000.0
2009-02-16 12:39:00,2.46256,2.46283,2.46256,2.46283,9000000.0
2009-02-16 12:40:00,2.46311,2.46311,2.46288,2.46292,7000000.0
2009-02-16 12:41:00,2.46286,2.46304,2.46284,2.46304,8000000.0
2009-02-16 12:42:00,2.46255,2.46255,2.46227,2.46245,9000000.0
2009-02-16 12:43:00,2.46248,2.46269,2.46248,2.46257,9000000.0
2009-02-16 12:44:00,2.46284,2.46289,2.46273,2.46289,8000000.0
2009-02-16 12:45:00,2.46302,2.46311,2.46232,2.46232,10000000.0
2009-02-16 12:46:00,2.46216,2.46247,2.46216,2.46247,9000000.0
2009-02-16 12:47:00,2.46279,2.46302,2.46251,2.46302,10000000.0
2009-02-16 12:48:00,2.46295,2.46295,2.46188,2.46188,11000000.0
2009-02-16 12:49:00,2.46124,2.46124,2.46078,2.46085,7000000.0
2009-02-16 12:50:00,2.46071,2.46097,2.46071,2.46092,7000000.0
2009-02-16 12:51:00,2.46094,2.46111,2.46089,2.46093,8000000.0
2009-02-16 12:52:00,2.46121,2.46183,2.46121,2.46183,11000000.0
2009-02-16 12:53:00,2.46215,2.4627,2.46196,2.46196,8000000.0
2009-02-16 12:54:00,2.46196,2.46202,2.46189,2.46189,7000000.0
2009-02-16 12:55:00,2.46186,2.46186,2.46056,2.46056,8000000.0
2009-02-16 12:56:00,2.4608,2.4608,2.46055,2.46057,7000000.0
2009-02-16 12:57:00,2.46037,2.46037,2.46009,2.46009,7000000.0
2009-02-16 12:58:00,2.45993,2.46001,2.45964,2.46001,8000000.0
2009-02-16 12:59:00,2.46002,2.46003,2.45989,2.46001,7000000.0
2009-02-16 13:00:00,2.46096,2.46096,2.46071,2.46071,8000000.0
2009-02-16 13:01:00,2.46048,2.46048,2.46012,2.46024,8000000.0
2009-02-16 13:02:00,2.46009,2.46009,2.45934,2.45934,7000000.0
2009-02-16 13:03:00,2.45936,2.45959,2.45934,2.45959,8000000.0
2009-02-16 13:04:00,2.45957,2.45967,2.45903,2.45903,7000000.0
2009-02-16 13:05:00,2.45893,2.45961,2.45783,2.45783,8000000.0
2009-02-16 13:06:00,2.45873,2.45983,2.45873,2.45983,7000000.0
2009-02-16 13:07:00,2.45987,2.45987,2.45959,2.45966,7000000.0
2009-02-16 13:08:00,2.45927,2.45952,2.45907,2.45952,10000000.0
2009-02-16 13:09:00,2.45962,2.45987,2.45962,2.45983,7000000.0
2009-02-16 13:10:00,2.46029,2.46032,2.46003,2.46006,9000000.0
2009-02-16 13:11:00,2.46022,2.46033,2.46001,2.46024,8000000.0
2009-02-16 13:12:00,2.46029,2.46114,2.46029,2.46114,8000000.0
2009-02-16 13:13:00,2.46118,2.46212,2.461,2.46212,9000000.0
2009-02-16 13:14:00,2.46151,2.46198,2.46125,2.46198,7000000.0
2009-02-16 13:15:00,2.4614,2.46205,2.4614,2.46155,8000000.0
2009-02-16 13:16:00,2.46242,2.46242,2.46107,2.46199,8000000.0
2009-02-16 13:17:00,2.46175,2.46175,2.46134,2.46134,9000000.0
2009-02-16 13:18:00,2.4611,2.46112,2.4609,2.46112,10000000.0
2009-02-16 13:19:00,2.46114,2.46114,2.461,2.46104,8000000.0
2009-02-16 13:20:00,2.46105,2.46109,2.46094,2.46109,8000000.0
2009-02-16 13:21:00,2.46092,2.46092,2.45935,2.45935,7000000.0
2009-02-16 13:22:00,2.45876,2.45938,2.45876,2.45938,11000000.0
2009-02-16 13:23:00,2.45931,2.45942,2.45879,2.45942,8000000.0
2009-02-16 13:24:00,2.46005,2.46064,2.46005,2.46064,7000000.0
2009-02-16 13:25:00,2.46062,2.46079,2.46062,2.4607,11000000.0
2009-02-16 13:26:00,2.46114,2.46114,2.46068,2.46077,10000000.0
2009-02-16 13:27:00,2.46079,2.46099,2.46076,2.46076,8000000.0
2009-02-16 13:28:00,2.46084,2.46087,2.46076,2.46079,21000000.0
2009-02-16 13:29:00,2.46082,2.46082,2.46057,2.46057,17000000.0
2009-02-16 13:30:00,2.4605,2.46056,2.4605,2.46051,7000000.0
2009-02-16 13:31:00,2.45938,2.45938,2.45889,2.45908,9000000.0
2009-02-16 13:32:00,2.4587,2.45881,2.4586,2.45863,14000000.0
2009-02-16 13:33:00,2.45877,2.4598,2.45877,2.4598,14000000.0
2009-02-16 13:34:00,2.45983,2.45985,2.45965,2.45985,31000000.0
2009-02-16 13:35:00,2.4596,2.45986,2.45943,2.45986,17000000.0
2009-02-16 13:36:00,2.46017,2.46017,2.45862,2.45862,24000000.0
2009-02-16 13:37:00,2.45853,2.45904,2.45835,2.45904,10000000.0
2009-02-16 13:38:00,2.45943,2.46012,2.45943,2.46012,18000000.0
2009-02-16 13:39:00,2.46077,2.461,2.4607,2.4607,15000000.0
2009-02-16 13:40:00,2.46052,2.46052,2.46011,2.46014,29000000.0
2009-02-16 13:41:00,2.4602,2.46033,2.46015,2.46033,13000000.0
2009-02-16 13:42:00,2.46054,2.46105,2.46054,2.46102,8000000.0
2009-02-16 13:43:00,2.46127,2.46127,2.4602,2.4602,10000000.0
2009-02-16 13:44:00,2.46068,2.46076,2.46034,2.46062,26000000.0
2009-02-16 13:45:00,2.46061,2.46061,2.46031,2.46031,22000000.0
2009-02-16 13:46:00,2.46029,2.4603,2.45969,2.45969,19000000.0
2009-02-16 13:47:00,2.45969,2.4597,2.45935,2.45935,17000000.0
2009-02-16 13:48:00,2.45901,2.45901,2.4585,2.4585,22000000.0
2009-02-16 13:49:00,2.45804,2.45804,2.45795,2.45795,24000000.0
2009-02-16 13:50:00,2.45767,2.45767,2.45646,2.45677,15000000.0
2009-02-16 13:51:00,2.4571,2.45725,2.45681,2.45681,22000000.0
2009-02-16 13:52:00,2.45645,2.45712,2.45645,2.45712,32000000.0
2009-02-16 13:53:00,2.45786,2.45786,2.45748,2.45776,28000000.0
2009-02-16 13:54:00,2.45792,2.45794,2.45722,2.45722,31000000.0
2009-02-16 13:55:00,2.45733,2.45827,2.45733,2.45815,20000000.0
2009-02-16 13:56:00,2.45789,2.45789,2.45724,2.45724,24000000.0
2009-02-16 13:57:00,2.45715,2.45772,2.45715,2.45772,34000000.0
2009-02-16 13:58:00,2.45781,2.45916,2.45781,2.45914,16000000.0
2009-02-16 13:59:00,2.45955,2.46007,2.45955,2.46006,30000000.0
2009-02-16 14:00:00,2.46067,2.46078,2.45985,2.45985,39000000.0
2009-02-16 14:01:00,2.4596,2.46024,2.4596,2.46024,30000000.0
2009-02-16 14:02:00,2.45992,2.46013,2.45992,2.46011,19000000.0
2009-02-16 14:03:00,2.45994,2.45994,2.45979,2.45979,23000000.0
2009-02-16 14:04:00,2.45976,2.45979,2.45962,2.45979,33000000.0
2009-02-16 14:05:00,2.45983,2.45988,2.45957,2.45968,28000000.0
2009-02-16 14:06:00,2.45948,2.45948,2.45934,2.45941,31000000.0
2009-02-16 14:07:00,2.45929,2.45937,2.45922,2.45937,31000000.0
2009-02-16 14:08:00,2.45935,2.45937,2.45922,2.45937,27000000.0
2009-02-16 14:09:00,2.45947,2.46001,2.45947,2.46001,27000000.0
2009-02-16 14:10:00,2.46002,2.46013,2.45982,2.45982,24000000.0
2009-02-16 14:11:00,2.45988,2.46085,2.45988,2.46015,21000000.0
2009-02-16 14:12:00,2.46009,2.46031,2.46004,2.46006,22000000.0
2009-02-16 14:13:00,2.46002,2.46002,2.45907,2.45976,13000000.0
2009-02-16 14:14:00,2.46009,2.46009,2.45967,2.45967,21000000.0
2009-02-16 14:15:00,2.45942,2.46052,2.45918,2.46052,25000000.0
2009-02-16 14:16:00,2.45912,2.45928,2.45693,2.45717,26000000.0
2009-02-16 14:17:00,2.45676,2.45677,2.45646,2.45646,32000000.0
2009-02-16 14:18:00,2.45656,2.45835,2.45656,2.45832,27000000.0
2009-02-16 14:19:00,2.45874,2.4589,2.4587,2.4588,35000000.0
2009-02-16 14:20:00,2.45777,2.45968,2.45777,2.4589,32000000.0
2009-02-16 14:21:00,2.45907,2.45936,2.45905,2.45936,39000000.0
2009-02-16 14:22:00,2.45938,2.45962,2.45938,2.45962,22000000.0
2009-02-16 14:23:00,2.45957,2.45967,2.45944,2.45952,40000000.0
2009-02-16 14:24:00,2.45936,2.45968,2.45832,2.45968,10000000.0
2009-02-16 14:25:00,2.45929,2.45941,2.45921,2.45928,35000000.0
2009-02-16 14:26:00,2.45907,2.45907,2.45884,2.45896,18000000.0
2009-02-16 14:27:00,2.45901,2.4593,2.45901,2.45915,28000000.0
2009-02-16 14:28:00,2.45896,2.45896,2.45852,2.45861,21000000.0
2009-02-16 14:29:00,2.45873,2.45897,2.45872,2.45887,16000000.0
2009-02-16 14:30:00,2.45871,2.45873,2.4585,2.4585,25000000.0
2009-02-16 14:31:00,2.45834,2.45862,2.45813,2.45813,26000000.0
2009-02-16 14:32:00,2.45778,2.4585,2.45778,2.4585,32000000.0
2009-02-16 14:33:00,2.4582,2.4582,2.45778,2.45778,20000000.0
2009-02-16 14:34:00,2.45767,2.45781,2.45767,2.45778,25000000.0
2009-02-16 14:35:00,2.45865,2.45865,2.45791,2.45791,23000000.0
2009-02-16 14:36:00,2.45764,2.45764,2.45727,2.45727,11000000.0
2009-02-16 14:37:00,2.45728,2.45776,2.45616,2.45715,41000000.0
2009-02-16 14:38:00,2.45612,2.45621,2.45583,2.45616,54000000.0
2009-02-16 14:39:00,2.45702,2.45791,2.45702,2.45791,36000000.0
2009-02-16 14:40:00,2.45809,2.45868,2.45748,2.45748,36000000.0
2009-02-16 14:41:00,2.45673,2.4571,2.45673,2.45702,41000000.0
2009-02-16 14:42:00,2.45713,2.45738,2.45703,2.45738,19000000.0
2009-02-16 14:43:00,2.4575,2.4582,2.45726,2.4582,20000000.0
2009-02-16 14:44:00,2.4583,2.4583,2.45777,2.458,25000000.0
2009-02-16 14:45:00,2.45829,2.45841,2.45828,2.45832,33000000.0
2009-02-16 14:46:00,2.45824,2.4585,2.45824,2.4585,11000000.0
2009-02-16 14:47:00,2.45895,2.45924,2.45895,2.45924,7000000.0
2009-02-16 14:48:00,2.45934,2.45934,2.45883,2.45883,21000000.0
2009-02-16 14:49:00,2.45805,2.45805,2.45776,2.45779,32000000.0
2009-02-16 14:50:00,2.45765,2.45801,2.45765,2.45793,33000000.0
2009-02-16 14:51:00,2.45822,2.45822,2.45607,2.45657,37000000.0
2009-02-16 14:52:00,2.45659,2.45753,2.45659,2.45753,17000000.0
2009-02-16 14:53:00,2.45715,2.45715,2.45643,2.45643,22000000.0
2009-02-16 14:54:00,2.45603,2.45603,2.45473,2.45473,17000000.0
2009-02-16 14:55:00,2.45375,2.45375,2.45301,2.45317,7000000.0
2009-02-16 14:56:00,2.4531,2.45418,2.4531,2.45404,21000000.0
2009-02-16 14:57:00,2.45468,2.45468,2.45433,2.45433,12000000.0
2009-02-16 14:58:00,2.45468,2.45485,2.454,2.45485,31000000.0
2009-02-16 14:59:00,2.45509,2.45638,2.45509,2.45638,20000000.0
2009-02-16 15:00:00,2.45656,2.45656,2.45621,2.45623,32000000.0
2009-02-16 15:01:00,2.45594,2.45594,2.45548,2.45551,14000000.0
2009-02-16 15:02:00,2.45542,2.45568,2.4553,2.45545,26000000.0
2009-02-16 15:03:00,2.45539,2.45539,2.45525,2.45525,30000000.0
2009-02-16 15:04:00,2.45529,2.45574,2.45527,2.45531,29000000.0
2009-02-16 15:05:00,2.45537,2.45769,2.45537,2.45695,28000000.0
2009-02-16 15:06:00,2.45793,2.45914,2.45793,2.45901,16000000.0
2009-02-16 15:07:00,2.45906,2.45906,2.4589,2.45899,26000000.0
2009-02-16 15:08:00,2.45921,2.4593,2.45884,2.4593,25000000.0
2009-02-16 15:09:00,2.45927,2.45927,2.45874,2.45874,34000000.0
2009-02-16 15:10:00,2.45816,2.45827,2.45778,2.45778,36000000.0
2009-02-16 15:11:00,2.45875,2.45938,2.45875,2.45934,27000000.0
2009-02-16 15:12:00,2.45966,2.46117,2.45966,2.4608,26000000.0
2009-02-16 15:13:00,2.46124,2.46124,2.46046,2.46052,41000000.0
2009-02-16 15:14:00,2.46064,2.46267,2.46054,2.46267,30000000.0
2009-02-16 15:15:00,2.46301,2.46301,2.46028,2.46118,21000000.0
2009-02-16 15:16:00,2.46063,2.46063,2.45945,2.46012,9000000.0
2009-02-16 15:17:00,2.45979,2.45979,2.45892,2.45928,26000000.0
2009-02-16 15:18:00,2.45944,2.45953,2.45941,2.45953,10000000.0
2009-02-16 15:19:00,2.45947,2.45947,2.45846,2.45846,16000000.0
2009-02-16 15:20:00,2.45848,2.45921,2.45848,2.45919,20000000.0
2009-02-16 15:21:00,2.45938,2.4595,2.45934,2.45934,12000000.0
2009-02-16 15:22:00,2.45931,2.45931,2.45892,2.45892,22000000.0
2009-02-16 15:23:00,2.45865,2.45865,2.45852,2.45852,36000000.0
2009-02-16 15:24:00,2.45837,2.45837,2.45811,2.45815,20000000.0
2009-02-16 15:25:00,2.45898,2.45932,2.45825,2.45825,14000000.0
2009-02-16 15:26:00,2.45807,2.45809,2.45798,2.45798,40000000.0
2009-02-16 15:27:00,2.45807,2.45902,2.45807,2.45902,32000000.0
2009-02-16 15:28:00,2.45876,2.45876,2.45839,2.45847,55000000.0
2009-02-16 15:29:00,2.45808,2.45808,2.45555,2.45623,47000000.0
2009-02-16 15:30:00,2.4563,2.45814,2.45581,2.45769,71000000.0
2009-02-16 15:31:00,2.45775,2.4578,2.45759,2.45759,58000000.0
2009-02-16 15:32:00,2.45763,2.45778,2.45763,2.45778,25000000.0
2009-02-16 15:33:00,2.45807,2.46184,2.45807,2.46184,32000000.0
2009-02-16 15:34:00,2.46267,2.46268,2.46227,2.46227,22000000.0
2009-02-16 15:35:00,2.46275,2.46309,2.46144,2.46203,30000000.0
2009-02-16 15:36:00,2.46208,2.46268,2.46195,2.46268,23000000.0
2009-02-16 15:37:00,2.46274,2.4632,2.46215,2.4632,24000000.0
2009-02-16 15:38:00,2.46326,2.46352,2.4631,2.46352,61000000.0
2009-02-16 15:39:00,2.462,2.462,2.46052,2.46145,40000000.0
2009-02-16 15:40:00,2.46171,2.462,2.46171,2.46199,37000000.0
2009-02-16 15:41:00,2.46185,2.46185,2.46112,2.46112,43000000.0
2009-02-16 15:42:00,2.4614,2.46163,2.46139,2.46163,41000000.0
2009-02-16 15:43:00,2.46154,2.46154,2.46097,2.46097,30000000.0
2009-02-16 15:44:00,2.46076,2.46076,2.46021,2.46021,29000000.0
2009-02-16 15:45:00,2.46012,2.46043,2.46012,2.46042,36000000.0
2009-02-16 15:46:00,2.46041,2.46043,2.46034,2.46041,24000000.0
2009-02-16 15:47:00,2.46056,2.46067,2.46056,2.46061,31000000.0
2009-02-16 15:48:00,2.46087,2.46087,2.45994,2.4603,33000000.0
2009-02-16 15:49:00,2.46067,2.46275,2.45993,2.46275,25000000.0
2009-02-16 15:50:00,2.46309,2.46309,2.4629,2.46298,11000000.0
2009-02-16 15:51:00,2.46323,2.46532,2.4631,2.46532,37000000.0
2009-02-16 15:52:00,2.46564,2.46628,2.46564,2.4658,23000000.0
2009-02-16 15:53:00,2.46591,2.46723,2.46591,2.46595,15000000.0
2009-02-16 15:54:00,2.46562,2.46562,2.46484,2.46484,26000000.0
2009-02-16 15:55:00,2.46473,2.46476,2.46452,2.46452,33000000.0
2009-02-16 15:56:00,2.46449,2.4649,2.46445,2.4649,36000000.0
2009-02-16 15:57:00,2.46564,2.46674,2.46564,2.46674,34000000.0
2009-02-16 15:58:00,2.46707,2.46828,2.46707,2.46828,24000000.0
2009-02-16 15:59:00,2.46894,2.46904,2.46723,2.46723,23000000.0
2009-02-16 16:00:00,2.46773,2.46863,2.46773,2.46812,51000000.0
2009-02-16 16:01:00,2.46794,2.46794,2.46745,2.46745,31000000.0
2009-02-16 16:02:00,2.4668,2.4668,2.4659,2.4659,29000000.0
2009-02-16 16:03:00,2.4658,2.4658,2.4652,2.4652,51000000.0
2009-02-16 16:04:00,2.46519,2.46603,2.46519,2.46603,38000000.0
2009-02-16 16:05:00,2.46596,2.4665,2.46382,2.46382,37000000.0
2009-02-16 16:06:00,2.46428,2.46659,2.46428,2.46659,33000000.0
2009-02-16 16:07:00,2.46636,2.46643,2.46629,2.46629,37000000.0
2009-02-16 16:08:00,2.46629,2.46748,2.46615,2.46704,37000000.0
2009-02-16 16:09:00,2.46701,2.46701,2.46536,2.46536,44000000.0
2009-02-16 16:10:00,2.46455,2.46455,2.46211,2.46211,41000000.0
2009-02-16 16:11:00,2.46255,2.4634,2.46255,2.46287,27000000.0
2009-02-16 16:12:00,2.46293,2.46341,2.46293,2.46341,22000000.0
2009-02-16 16:13:00,2.46367,2.46627,2.46367,2.46627,38000000.0
2009-02-16 16:14:00,2.46713,2.46713,2.46592,2.46617,41000000.0
2009-02-16 16:15:00,2.46693,2.46716,2.46693,2.46716,42000000.0
2009-02-16 16:16:00,2.46703,2.46716,2.46683,2.46689,45000000.0
2009-02-16 16:17:00,2.46522,2.46543,2.4643,2.46543,22000000.0
2009-02-16 16:18:00,2.46588,2.46648,2.46588,2.46648,49000000.0
2009-02-16 16:19:00,2.46653,2.46716,2.46653,2.46716,27000000.0
2009-02-16 16:20:00,2.46682,2.467,2.46645,2.46694,52000000.0
2009-02-16 16:21:00,2.46713,2.46713,2.46676,2.46685,37000000.0
2009-02-16 16:22:00,2.46678,2.46678,2.46575,2.46575,50000000.0
2009-02-16 16:23:00,2.46507,2.46507,2.46412,2.46472,48000000.0
2009-02-16 16:24:00,2.46487,2.46487,2.46451,2.46454,44000000.0
2009-02-16 16:25:00,2.46446,2.46456,2.46406,2.46406,28000000.0
2009-02-16 16:26:00,2.464,2.46413,2.4638,2.4638,41000000.0
2009-02-16 16:27:00,2.46347,2.46347,2.46276,2.46297,46000000.0
2009-02-16 16:28:00,2.46281,2.46281,2.46155,2.46164,34000000.0
2009-02-16 16:29:00,2.46138,2.46194,2.46138,2.46194,24000000.0
2009-02-16 16:30:00,2.46209,2.46248,2.46209,2.4624,43000000.0
2009-02-16 16:31:00,2.46216,2.46249,2.46216,2.46238,36000000.0
2009-02-16 16:32:00,2.46237,2.46237,2.46206,2.46206,34000000.0
2009-02-16 16:33:00,2.46166,2.46318,2.46166,2.46311,41000000.0
2009-02-16 16:34:00,2.46344,2.4636,2.46326,2.46326,29000000.0
2009-02-16 16:35:00,2.46288,2.46351,2.46281,2.46351,53000000.0
2009-02-16 16:36:00,2.46359,2.46359,2.46222,2.4626,43000000.0
2009-02-16 16:37:00,2.46259,2.46328,2.46259,2.46328,56000000.0
2009-02-16 16:38:00,2.46357,2.46403,2.46354,2.46403,34000000.0
2009-02-16 16:39:00,2.46575,2.46668,2.46575,2.46663,43000000.0
2009-02-16 16:40:00,2.46729,2.46729,2.46588,2.46607,63000000.0
2009-02-16 16:41:00,2.46644,2.46734,2.46644,2.46734,44000000.0
2009-02-16 16:42:00,2.46696,2.46696,2.46647,2.46679,57000000.0
2009-02-16 16:43:00,2.46671,2.46678,2.46655,2.46659,20000000.0
2009-02-16 16:44:00,2.46655,2.46668,2.46645,2.46649,34000000.0
2009-02-16 16:45:00,2.46644,2.46691,2.46642,2.46642,41000000.0
2009-02-16 16:46:00,2.46638,2.46671,2.46614,2.46614,59000000.0
2009-02-16 16:47:00,2.46565,2.46569,2.46538,2.46541,55000000.0
2009-02-16 16:48:00,2.46597,2.46648,2.46597,2.46641,46000000.0
2009-02-16 16:49:00,2.4659,2.4659,2.46506,2.46506,35000000.0
2009-02-16 16:50:00,2.46494,2.46528,2.46493,2.46528,45000000.0
2009-02-16 16:51:00,2.46496,2.46496,2.46399,2.46399,30000000.0
2009-02-16 16:52:00,2.4639,2.4643,2.4639,2.46421,30000000.0
2009-02-16 16:53:00,2.46423,2.46439,2.46385,2.46385,19000000.0
2009-02-16 16:54:00,2.46395,2.46395,2.46369,2.46395,18000000.0
2009-02-16 16:55:00,2.4638,2.46383,2.46341,2.46341,40000000.0
2009-02-16 16:56:00,2.46313,2.46313,2.46297,2.46298,37000000.0
2009-02-16 16:57:00,2.46299,2.46335,2.46299,2.46335,17000000.0
2009-02-16 16:58:00,2.46427,2.46617,2.46427,2.46615,45000000.0
2009-02-16 16:59:00,2.46645,2.46645,2.46632,2.46638,39000000.0
2009-02-16 17:00:00,2.46669,2.46736,2.46669,2.46736,47000000.0
2009-02-16 17:01:00,2.46701,2.46711,2.46696,2.46698,26000000.0
2009-02-16 17:02:00,2.46691,2.46713,2.46669,2.46669,33000000.0
2009-02-16 17:03:00,2.46636,2.46636,2.46549,2.46549,33000000.0
2009-02-16 17:04:00,2.46526,2.46615,2.46526,2.46615,37000000.0
2009-02-16 17:05:00,2.46727,2.46727,2.46673,2.46677,35000000.0
2009-02-16 17:06:00,2.46611,2.46613,2.46565,2.46565,46000000.0
2009-02-16 17:07:00,2.46549,2.46584,2.46549,2.46574,33000000.0
2009-02-16 17:08:00,2.46609,2.46609,2.46571,2.46571,45000000.0
2009-02-16 17:09:00,2.46511,2.46514,2.46505,2.46508,47000000.0
2009-02-16 17:10:00,2.46505,2.46612,2.46503,2.46612,36000000.0
2009-02-16 17:11:00,2.46656,2.46656,2.46609,2.46645,44000000.0
2009-02-16 17:12:00,2.46717,2.46835,2.46717,2.46835,23000000.0
2009-02-16 17:13:00,2.46832,2.47092,2.46826,2.47092,35000000.0
2009-02-16 17:14:00,2.47152,2.47152,2.4707,2.47117,27000000.0
2009-02-16 17:15:00,2.47041,2.47041,2.47002,2.47007,26000000.0
2009-02-16 17:16:00,2.47,2.47021,2.46976,2.4702,27000000.0
2009-02-16 17:17:00,2.47059,2.47059,2.46983,2.46983,38000000.0
2009-02-16 17:18:00,2.46971,2.46992,2.46934,2.46992,29000000.0
2009-02-16 17:19:00,2.46908,2.46908,2.46799,2.46799,19000000.0
2009-02-16 17:20:00,2.46677,2.46776,2.46674,2.46749,29000000.0
2009-02-16 17:21:00,2.46725,2.46725,2.46669,2.46669,26000000.0
2009-02-16 17:22:00,2.46638,2.46638,2.46588,2.46613,30000000.0
2009-02-16 17:23:00,2.46611,2.46651,2.46611,2.46651,32000000.0
2009-02-16 17:24:00,2.46654,2.46692,2.46654,2.46689,23000000.0
2009-02-16 17:25:00,2.46746,2.46746,2.46679,2.46679,20000000.0
2009-02-16 17:26:00,2.46714,2.46789,2.46695,2.46775,18000000.0
2009-02-16 17:27:00,2.46821,2.46842,2.46646,2.46646,44000000.0
2009-02-16 17:28:00,2.4662,2.46652,2.46463,2.46652,39000000.0
2009-02-16 17:29:00,2.46658,2.46658,2.46507,2.46587,36000000.0
2009-02-16 17:30:00,2.46629,2.46662,2.46603,2.46635,61000000.0
2009-02-16 17:31:00,2.46611,2.46628,2.46608,2.46618,62000000.0
2009-02-16 17:32:00,2.46597,2.46615,2.46544,2.46615,54000000.0
2009-02-16 17:33:00,2.4669,2.46735,2.4669,2.46735,64000000.0
2009-02-16 17:34:00,2.46764,2.46776,2.4673,2.4673,60000000.0
2009-02-16 17:35:00,2.46788,2.46832,2.46761,2.46765,43000000.0
2009-02-16 17:36:00,2.46763,2.46763,2.46715,2.46724,58000000.0
2009-02-16 17:37:00,2.46755,2.46882,2.46755,2.46882,47000000.0
2009-02-16 17:38:00,2.46904,2.46904,2.4688,2.46886,44000000.0
2009-02-16 17:39:00,2.46879,2.46879,2.4681,2.4681,41000000.0
2009-02-16 17:40:00,2.46789,2.46794,2.4676,2.46794,59000000.0
2009-02-16 17:41:00,2.46785,2.468,2.46781,2.46792,50000000.0
2009-02-16 17:42:00,2.46789,2.46828,2.46789,2.46828,37000000.0
2009-02-16 17:43:00,2.46818,2.46818,2.46762,2.46817,33000000.0
2009-02-16 17:44:00,2.46839,2.46917,2.46804,2.46893,46000000.0
2009-02-16 17:45:00,2.46869,2.46869,2.46662,2.46662,49000000.0
2009-02-16 17:46:00,2.46646,2.46712,2.46646,2.46712,56000000.0
2009-02-16 17:47:00,2.46729,2.46729,2.46705,2.46724,65000000.0
2009-02-16 17:48:00,2.46714,2.46714,2.46587,2.46587,61000000.0
2009-02-16 17:49:00,2.46624,2.46669,2.46593,2.46593,72000000.0
2009-02-16 17:50:00,2.46647,2.46708,2.46647,2.46704,53000000.0
2009-02-16 17:51:00,2.46714,2.46797,2.46714,2.46794,54000000.0
2009-02-16 17:52:00,2.46789,2.46789,2.46766,2.46766,51000000.0
2009-02-16 17:53:00,2.46782,2.46867,2.46777,2.46867,42000000.0
2009-02-16 17:54:00,2.46892,2.46979,2.46784,2.46944,32000000.0
2009-02-16 17:55:00,2.46959,2.46959,2.46888,2.46941,32000000.0
2009-02-16 17:56:00,2.46911,2.46944,2.46911,2.46939,47000000.0
2009-02-16 17:57:00,2.46935,2.46935,2.46866,2.4691,34000000.0
2009-02-16 17:58:00,2.46934,2.46987,2.46925,2.46987,44000000.0
2009-02-16 17:59:00,2.47004,2.47238,2.47004,2.47238,39000000.0
2009-02-16 18:00:00,2.47288,2.47354,2.47251,2.47251,32000000.0
2009-02-16 18:01:00,2.47242,2.47275,2.47228,2.4723,52000000.0
2009-02-16 18:02:00,2.47184,2.4719,2.4718,2.4719,30000000.0
2009-02-16 18:03:00,2.47192,2.47228,2.47192,2.47228,38000000.0
2009-02-16 18:04:00,2.47265,2.47321,2.47265,2.47321,38000000.0
2009-02-16 18:05:00,2.47372,2.47594,2.47353,2.47594,36000000.0
2009-02-16 18:06:00,2.47535,2.47535,2.47315,2.47315,32000000.0
2009-02-16 18:07:00,2.47234,2.47234,2.47157,2.47157,38000000.0
2009-02-16 18:08:00,2.47157,2.472,2.47157,2.4717,56000000.0
2009-02-16 18:09:00,2.47135,2.47135,2.47089,2.47089,34000000.0
2009-02-16 18:10:00,2.47063,2.47063,2.46968,2.46968,26000000.0
2009-02-16 18:11:00,2.46886,2.46944,2.46886,2.46895,34000000.0
2009-02-16 18:12:00,2.46908,2.47123,2.46908,2.47063,24000000.0
2009-02-16 18:13:00,2.47098,2.47118,2.47098,2.47101,30000000.0
2009-02-16 18:14:00,2.47121,2.47235,2.47121,2.47235,22000000.0
2009-02-16 18:15:00,2.47221,2.47255,2.47194,2.47194,21000000.0
2009-02-16 18:16:00,2.47132,2.47242,2.47125,2.47242,66000000.0
2009-02-16 18:17:00,2.47231,2.47231,2.4718,2.4718,60000000.0
2009-02-16 18:18:00,2.47164,2.47174,2.47079,2.47079,33000000.0
2009-02-16 18:19:00,2.47203,2.47433,2.47203,2.47382,46000000.0
2009-02-16 18:20:00,2.47414,2.47585,2.47414,2.47585,61000000.0
2009-02-16 18:21:00,2.4773,2.4773,2.47294,2.47294,37000000.0
2009-02-16 18:22:00,2.47269,2.47269,2.47243,2.47243,49000000.0
2009-02-16 18:23:00,2.47252,2.47252,2.47157,2.47237,34000000.0
2009-02-16 18:24:00,2.47247,2.47247,2.46929,2.47161,47000000.0
2009-02-16 18:25:00,2.47211,2.47211,2.47167,2.47167,31000000.0
2009-02-16 18:26:00,2.4717,2.4718,2.4717,2.47174,43000000.0
2009-02-16 18:27:00,2.47179,2.47196,2.47179,2.4719,35000000.0
2009-02-16 18:28:00,2.47198,2.47198,2.47096,2.47096,18000000.0
2009-02-16 18:29:00,2.47035,2.47046,2.46956,2.46956,24000000.0
2009-02-16 18:30:00,2.46909,2.46958,2.46909,2.46918,32000000.0
2009-02-16 18:31:00,2.46817,2.46873,2.46796,2.46873,46000000.0
2009-02-16 18:32:00,2.4685,2.46863,2.46793,2.46841,55000000.0
2009-02-16 18:33:00,2.46833,2.46833,2.46794,2.46805,29000000.0
2009-02-16 18:34:00,2.46827,2.46888,2.46827,2.46888,32000000.0
2009-02-16 18:35:00,2.4692,2.46922,2.46875,2.46879,47000000.0
2009-02-16 18:36:00,2.46795,2.46795,2.46663,2.46663,65000000.0
2009-02-16 18:37:00,2.46592,2.46611,2.46567,2.46611,63000000.0
2009-02-16 18:38:00,2.46741,2.46805,2.46741,2.46794,61000000.0
2009-02-16 18:39:00,2.46841,2.46898,2.46841,2.46893,37000000.0
2009-02-16 18:40:00,2.46939,2.46966,2.46931,2.46946,52000000.0
2009-02-16 18:41:00,2.46933,2.47008,2.46933,2.47008,68000000.0
2009-02-16 18:42:00,2.47026,2.47026,2.46983,2.4702,40000000.0
2009-02-16 18:43:00,2.47134,2.47277,2.47134,2.47265,39000000.0
2009-02-16 18:44:00,2.47231,2.47231,2.46895,2.46895,33000000.0
2009-02-16 18:45:00,2.46807,2.46807,2.46775,2.46806,57000000.0
2009-02-16 18:46:00,2.46784,2.46811,2.46781,2.46787,61000000.0
2009-02-16 18:47:00,2.46742,2.46742,2.46574,2.46597,41000000.0
2009-02-16 18:48:00,2.46618,2.46852,2.46618,2.46852,26000000.0
2009-02-16 18:49:00,2.46882,2.46973,2.46874,2.46957,31000000.0
2009-02-16 18:50:00,2.46987,2.4704,2.46987,2.4704,37000000.0
2009-02-16 18:51:00,2.4706,2.4706,2.47024,2.47024,17000000.0
2009-02-16 18:52:00,2.46996,2.46996,2.46976,2.46979,33000000.0
2009-02-16 18:53:00,2.47008,2.47008,2.46979,2.46998,31000000.0
2009-02-16 18:54:00,2.47016,2.4706,2.47016,2.4706,11000000.0
2009-02-16 18:55:00,2.47052,2.47088,2.47046,2.47046,22000000.0
2009-02-16 18:56:00,2.4698,2.4698,2.4694,2.46962,16000000.0
2009-02-16 18:57:00,2.4698,2.46998,2.46965,2.46998,15000000.0
2009-02-16 18:58:00,2.46992,2.46992,2.46949,2.46949,19000000.0
2009-02-16 18:59:00,2.46944,2.46958,2.46944,2.46958,26000000.0
2009-02-16 19:00:00,2.46913,2.46913,2.4679,2.4679,12000000.0
2009-02-16 19:01:00,2.46651,2.46898,2.46651,2.46898,18000000.0
2009-02-16 19:02:00,2.46914,2.46931,2.4691,2.46931,23000000.0
2009-02-16 19:03:00,2.46931,2.46931,2.46914,2.4692,21000000.0
2009-02-16 19:04:00,2.46928,2.46991,2.46928,2.46985,55000000.0
2009-02-16 19:05:00,2.46986,2.46988,2.46966,2.46966,42000000.0
2009-02-16 19:06:00,2.4694,2.46957,2.46923,2.46926,63000000.0
2009-02-16 19:07:00,2.46888,2.46888,2.46667,2.46667,39000000.0
2009-02-16 19:08:00,2.46644,2.46651,2.46644,2.46648,32000000.0
2009-02-16 19:09:00,2.46631,2.46661,2.46623,2.46661,56000000.0
2009-02-16 19:10:00,2.46654,2.46665,2.46651,2.46658,27000000.0
2009-02-16 19:11:00,2.46656,2.46669,2.46646,2.46669,36000000.0
2009-02-16 19:12:00,2.46656,2.46669,2.46656,2.46669,25000000.0
2009-02-16 19:13:00,2.46671,2.467,2.46671,2.467,23000000.0
2009-02-16 19:14:00,2.4674,2.46774,2.4674,2.46774,37000000.0
2009-02-16 19:15:00,2.46759,2.46759,2.46731,2.46733,17000000.0
2009-02-16 19:16:00,2.46727,2.46727,2.46694,2.46697,23000000.0
2009-02-16 19:17:00,2.46699,2.46743,2.46699,2.46703,17000000.0
2009-02-16 19:18:00,2.46698,2.46735,2.46698,2.46735,30000000.0
2009-02-16 19:19:00,2.46733,2.46755,2.46733,2.46755,36000000.0
2009-02-16 19:20:00,2.46758,2.46761,2.46754,2.46756,23000000.0
2009-02-16 19:21:00,2.4676,2.4676,2.46752,2.46754,21000000.0
2009-02-16 19:22:00,2.46749,2.46749,2.4672,2.46731,25000000.0
2009-02-16 19:23:00,2.46722,2.46736,2.46722,2.46732,12000000.0
2009-02-16 19:24:00,2.46748,2.46797,2.46748,2.46795,39000000.0
2009-02-16 19:25:00,2.46812,2.469,2.46812,2.469,49000000.0
2009-02-16 19:26:00,2.46936,2.46963,2.46936,2.4696,48000000.0
2009-02-16 19:27:00,2.46961,2.46961,2.46935,2.46935,51000000.0
2009-02-16 19:28:00,2.46914,2.46919,2.46846,2.46846,40000000.0
2009-02-16 19:29:00,2.46838,2.46838,2.46795,2.46795,28000000.0
2009-02-16 19:30:00,2.46793,2.46793,2.46748,2.46756,32000000.0
2009-02-16 19:31:00,2.46749,2.46788,2.46749,2.46772,28000000.0
2009-02-16 19:32:00,2.46774,2.46786,2.46761,2.4677,31000000.0
2009-02-16 19:33:00,2.46896,2.46917,2.46748,2.46748,14000000.0
2009-02-16 19:34:00,2.46905,2.46905,2.46726,2.46728,49000000.0
2009-02-16 19:35:00,2.46741,2.46755,2.4673,2.46755,28000000.0
2009-02-16 19:36:00,2.46772,2.46793,2.46772,2.46785,16000000.0
2009-02-16 19:37:00,2.46795,2.46798,2.4678,2.46788,26000000.0
2009-02-16 19:38:00,2.46808,2.46947,2.46808,2.46834,18000000.0
2009-02-16 19:39:00,2.46846,2.46886,2.46791,2.46791,13000000.0
2009-02-16 19:40:00,2.469,2.46904,2.46791,2.46791,16000000.0
2009-02-16 19:41:00,2.46767,2.46767,2.4662,2.4662,17000000.0
2009-02-16 19:42:00,2.46598,2.46678,2.46598,2.46651,19000000.0
2009-02-16 19:43:00,2.4665,2.4665,2.46633,2.46634,21000000.0
2009-02-16 19:44:00,2.46631,2.46631,2.46613,2.46619,21000000.0
2009-02-16 19:45:00,2.46632,2.46671,2.46632,2.46657,33000000.0
2009-02-16 19:46:00,2.4665,2.46686,2.46481,2.46481,18000000.0
2009-02-16 19:47:00,2.46458,2.46464,2.46455,2.46457,22000000.0
2009-02-16 19:48:00,2.46455,2.46486,2.46453,2.46486,18000000.0
2009-02-16 19:49:00,2.46519,2.46551,2.46517,2.46551,27000000.0
2009-02-16 19:50:00,2.46539,2.46539,2.46486,2.46486,23000000.0
2009-02-16 19:51:00,2.46548,2.46596,2.46548,2.46596,25000000.0
2009-02-16 19:52:00,2.46623,2.46671,2.46623,2.46671,15000000.0
2009-02-16 19:53:00,2.46685,2.46685,2.4665,2.46684,21000000.0
2009-02-16 19:54:00,2.46686,2.46744,2.46671,2.46744,9000000.0
2009-02-16 19:55:00,2.46825,2.46825,2.4652,2.4652,30000000.0
2009-02-16 19:56:00,2.46556,2.4659,2.46556,2.46587,20000000.0
2009-02-16 19:57:00,2.46589,2.46589,2.46579,2.46588,12000000.0
2009-02-16 19:58:00,2.4654,2.46555,2.46519,2.46553,13000000.0
2009-02-16 19:59:00,2.46551,2.46616,2.46521,2.46521,31000000.0
2009-02-16 20:00:00,2.4655,2.46552,2.46522,2.46539,23000000.0
2009-02-16 20:01:00,2.46563,2.46676,2.46563,2.46614,13000000.0
2009-02-16 20:02:00,2.46661,2.4673,2.46661,2.4673,20000000.0
2009-02-16 20:03:00,2.46717,2.46717,2.46624,2.46653,18000000.0
2009-02-16 20:04:00,2.46687,2.46711,2.46676,2.46676,27000000.0
2009-02-16 20:05:00,2.4663,2.46753,2.4663,2.46741,23000000.0
2009-02-16 20:06:00,2.46812,2.46879,2.46812,2.46879,13000000.0
2009-02-16 20:07:00,2.469,2.46932,2.469,2.46912,29000000.0
2009-02-16 20:08:00,2.46914,2.46943,2.46914,2.46934,15000000.0
2009-02-16 20:09:00,2.46925,2.46925,2.46881,2.469,17000000.0
2009-02-16 20:10:00,2.46886,2.46886,2.46867,2.46868,20000000.0
2009-02-16 20:11:00,2.46864,2.46918,2.46807,2.46918,10000000.0
2009-02-16 20:12:00,2.46869,2.46869,2.46861,2.46863,15000000.0
2009-02-16 20:13:00,2.46876,2.46876,2.46844,2.46854,17000000.0
2009-02-16 20:14:00,2.46891,2.46891,2.46715,2.46715,15000000.0
2009-02-16 20:15:00,2.46861,2.46866,2.46853,2.46859,10000000.0
2009-02-16 20:16:00,2.46851,2.4687,2.46851,2.46858,22000000.0
2009-02-16 20:17:00,2.46865,2.46872,2.46849,2.46851,17000000.0
2009-02-16 20:18:00,2.46908,2.46908,2.46804,2.46804,24000000.0
2009-02-16 20:19:00,2.46854,2.4686,2.46828,2.46828,9000000.0
2009-02-16 20:20:00,2.46813,2.4682,2.46799,2.4682,14000000.0
2009-02-16 20:21:00,2.46822,2.46822,2.4676,2.4676,7000000.0
2009-02-16 20:22:00,2.4676,2.46765,2.46757,2.46763,12000000.0
2009-02-16 20:23:00,2.46779,2.46796,2.4677,2.46796,8000000.0
2009-02-16 20:24:00,2.46882,2.46882,2.4682,2.4682,15000000.0
2009-02-16 20:25:00,2.46861,2.46915,2.46709,2.46866,16000000.0
2009-02-16 20:26:00,2.46833,2.46856,2.46799,2.4683,22000000.0
2009-02-16 20:27:00,2.46835,2.46879,2.4683,2.4686,11000000.0
2009-02-16 20:28:00,2.46878,2.46893,2.46878,2.46893,7000000.0
2009-02-16 20:29:00,2.46844,2.46878,2.46844,2.46852,20000000.0
2009-02-16 20:30:00,2.46873,2.46876,2.4668,2.4668,27000000.0
2009-02-16 20:31:00,2.46651,2.46656,2.46649,2.46656,17000000.0
2009-02-16 20:32:00,2.46653,2.46653,2.46621,2.46621,20000000.0
2009-02-16 20:33:00,2.46617,2.46658,2.46617,2.46658,14000000.0
2009-02-16 20:34:00,2.46655,2.46655,2.46569,2.46653,28000000.0
2009-02-16 20:35:00,2.46652,2.46652,2.46597,2.4665,23000000.0
2009-02-16 20:36:00,2.46658,2.46699,2.46658,2.46699,11000000.0
2009-02-16 20:37:00,2.46697,2.46697,2.46626,2.46626,7000000.0
2009-02-16 20:38:00,2.4665,2.4665,2.46617,2.46619,10000000.0
2009-02-16 20:39:00,2.46568,2.46644,2.46568,2.46644,9000000.0
2009-02-16 20:40:00,2.46637,2.46689,2.46607,2.46689,7000000.0
2009-02-16 20:41:00,2.46664,2.46688,2.46653,2.46653,8000000.0
2009-02-16 20:42:00,2.46743,2.46751,2.46725,2.46725,15000000.0
2009-02-16 20:43:00,2.46692,2.46741,2.46663,2.46741,12000000.0
2009-02-16 20:44:00,2.46711,2.46717,2.46642,2.46717,7000000.0
2009-02-16 20:45:00,2.46709,2.46709,2.46551,2.46633,12000000.0
2009-02-16 20:46:00,2.46642,2.46642,2.46547,2.46547,9000000.0
2009-02-16 20:47:00,2.46569,2.46658,2.46569,2.46658,11000000.0
2009-02-16 20:48:00,2.46626,2.46627,2.46566,2.46627,11000000.0
2009-02-16 20:49:00,2.46619,2.46648,2.46541,2.46648,18000000.0
2009-02-16 20:50:00,2.46695,2.46754,2.46692,2.46692,8000000.0
2009-02-16 20:51:00,2.46725,2.46753,2.46725,2.46753,18000000.0
2009-02-16 20:52:00,2.46714,2.46782,2.46682,2.46782,15000000.0
2009-02-16 20:53:00,2.4679,2.46829,2.46767,2.46829,8000000.0
2009-02-16 20:54:00,2.46897,2.46953,2.46897,2.46921,10000000.0
2009-02-16 20:55:00,2.46857,2.46919,2.46857,2.46919,8000000.0
2009-02-16 20:56:00,2.46926,2.46926,2.4686,2.46898,8000000.0
2009-02-16 20:57:00,2.46883,2.46883,2.46769,2.46788,18000000.0
2009-02-16 20:58:00,2.46816,2.46816,2.46746,2.46746,14000000.0
2009-02-16 20:59:00,2.46707,2.46773,2.46707,2.46768,8000000.0
2009-02-16 21:00:00,2.46744,2.46749,2.46667,2.46749,11000000.0
2009-02-16 21:01:00,2.46745,2.46745,2.46688,2.46709,16000000.0
2009-02-16 21:02:00,2.46711,2.46711,2.46662,2.46662,18000000.0
2009-02-16 21:03:00,2.46573,2.4671,2.46573,2.4671,13000000.0
2009-02-16 21:04:00,2.46702,2.46702,2.46642,2.467,8000000.0
2009-02-16 21:05:00,2.46696,2.46696,2.46568,2.46568,11000000.0
2009-02-16 21:06:00,2.46648,2.46652,2.46644,2.46646,8000000.0
2009-02-16 21:07:00,2.46626,2.46664,2.46616,2.46664,7000000.0
2009-02-16 21:08:00,2.46602,2.46642,2.46594,2.46642,11000000.0
2009-02-16 21:09:00,2.4664,2.46661,2.46595,2.46661,9000000.0
2009-02-16 21:10:00,2.46668,2.46668,2.46601,2.46601,9000000.0
2009-02-16 21:11:00,2.46737,2.46768,2.46638,2.46649,8000000.0
2009-02-16 21:12:00,2.46842,2.46855,2.46606,2.46606,8000000.0
2009-02-16 21:13:00,2.46704,2.46704,2.46654,2.46678,8000000.0
2009-02-16 21:14:00,2.4673,2.46767,2.4673,2.46765,8000000.0
2009-02-16 21:15:00,2.46743,2.46748,2.46735,2.46748,11000000.0
2009-02-16 21:16:00,2.46736,2.4674,2.46734,2.46737,9000000.0
2009-02-16 21:17:00,2.4673,2.4673,2.46655,2.46655,7000000.0
2009-02-16 21:18:00,2.46607,2.46618,2.4659,2.46618,7000000.0
2009-02-16 21:19:00,2.46441,2.46662,2.46421,2.46577,7000000.0
2009-02-16 21:20:00,2.46594,2.46629,2.46594,2.46606,12000000.0
2009-02-16 21:21:00,2.46597,2.46626,2.46583,2.46619,8000000.0
2009-02-16 21:22:00,2.466,2.46611,2.46584,2.46611,7000000.0
2009-02-16 21:23:00,2.46648,2.46649,2.4663,2.4663,10000000.0
2009-02-16 21:24:00,2.46582,2.46608,2.46582,2.46608,8000000.0
2009-02-16 21:25:00,2.46622,2.46623,2.46591,2.46613,9000000.0
2009-02-16 21:26:00,2.4662,2.4666,2.4662,2.4666,17000000.0
2009-02-16 21:27:00,2.46688,2.4678,2.46674,2.4678,31000000.0
2009-02-16 21:28:00,2.46873,2.46873,2.46826,2.46826,20000000.0
2009-02-16 21:29:00,2.46878,2.46959,2.46878,2.46959,11000000.0
2009-02-16 21:30:00,2.46914,2.46914,2.46884,2.46884,9000000.0
2009-02-16 21:31:00,2.46839,2.47011,2.468,2.47003,7000000.0
2009-02-16 21:32:00,2.4698,2.47005,2.46865,2.46907,8000000.0
2009-02-16 21:33:00,2.4687,2.46874,2.46855,2.46855,7000000.0
2009-02-16 21:34:00,2.46856,2.46898,2.46856,2.46898,10000000.0
2009-02-16 21:35:00,2.46861,2.46866,2.46799,2.46864,11000000.0
2009-02-16 21:36:00,2.47058,2.47058,2.46934,2.46934,11000000.0
2009-02-16 21:37:00,2.46928,2.46928,2.46863,2.46863,10000000.0
2009-02-16 21:38:00,2.46899,2.46948,2.46899,2.4692,26000000.0
2009-02-16 21:39:00,2.46971,2.4698,2.46958,2.46961,18000000.0
2009-02-16 21:40:00,2.46964,2.46983,2.46956,2.46978,12000000.0
2009-02-16 21:41:00,2.46923,2.46923,2.4686,2.46894,13000000.0
2009-02-16 21:42:00,2.46875,2.4688,2.4685,2.4688,7000000.0
2009-02-16 21:43:00,2.46879,2.46879,2.4685,2.4685,11000000.0
2009-02-16 21:44:00,2.46848,2.46888,2.46848,2.46888,18000000.0
2009-02-16 21:45:00,2.46934,2.46989,2.46934,2.46982,10000000.0
2009-02-16 21:46:00,2.46928,2.46929,2.46876,2.46929,15000000.0
2009-02-16 21:47:00,2.46921,2.46921,2.46853,2.46918,10000000.0
2009-02-16 21:48:00,2.46922,2.46925,2.46889,2.46889,7000000.0
2009-02-16 21:49:00,2.46849,2.46925,2.46849,2.46925,8000000.0
2009-02-16 21:50:00,2.46921,2.46921,2.46858,2.4692,10000000.0
2009-02-16 21:51:00,2.46932,2.46932,2.46856,2.46882,8000000.0
2009-02-16 21:52:00,2.46932,2.46932,2.46897,2.46897,10000000.0
2009-02-16 21:53:00,2.46945,2.47029,2.46945,2.4702,8000000.0
2009-02-16 21:54:00,2.47093,2.47093,2.47051,2.47051,9000000.0
2009-02-16 21:55:00,2.46997,2.47072,2.46997,2.47072,11000000.0
2009-02-16 21:56:00,2.4706,2.4706,2.46888,2.46931,22000000.0
2009-02-16 21:57:00,2.46906,2.46906,2.46765,2.46765,13000000.0
2009-02-16 21:58:00,2.4678,2.46896,2.46546,2.4671,16000000.0
2009-02-16 21:59:00,2.46703,2.46913,2.46686,2.46913,25000000.0
2009-02-16 22:00:00,2.46958,2.46958,2.46754,2.46754,12000000.0
2009-02-16 22:01:00,2.46742,2.46778,2.4671,2.46778,19000000.0
2009-02-16 22:02:00,2.46795,2.46826,2.46795,2.46826,11000000.0
2009-02-16 22:03:00,2.46812,2.46812,2.46716,2.46783,33000000.0
2009-02-16 22:04:00,2.46778,2.46778,2.46692,2.46692,11000000.0
2009-02-16 22:05:00,2.46763,2.46807,2.46763,2.46797,16000000.0
2009-02-16 22:06:00,2.46856,2.46856,2.4684,2.4684,8000000.0
2009-02-16 22:07:00,2.46822,2.46822,2.4672,2.46778,15000000.0
2009-02-16 22:08:00,2.46787,2.46861,2.46628,2.46861,30000000.0
2009-02-16 22:09:00,2.46874,2.46874,2.4675,2.4675,13000000.0
2009-02-16 22:10:00,2.46587,2.46776,2.46587,2.46776,8000000.0
2009-02-16 22:11:00,2.46827,2.46899,2.46827,2.46899,11000000.0
2009-02-16 22:12:00,2.46901,2.46906,2.46895,2.46895,15000000.0
2009-02-16 22:13:00,2.46884,2.4689,2.46884,2.4689,10000000.0
2009-02-16 22:14:00,2.46869,2.46947,2.46869,2.46947,13000000.0
2009-02-16 22:15:00,2.46946,2.46946,2.46889,2.46911,9000000.0
2009-02-16 22:16:00,2.46927,2.46927,2.46885,2.46913,8000000.0
2009-02-16 22:17:00,2.46951,2.46966,2.46877,2.46877,16000000.0
2009-02-16 22:18:00,2.46877,2.46912,2.46877,2.46912,9000000.0
2009-02-16 22:19:00,2.46928,2.46928,2.46868,2.46868,9000000.0
2009-02-16 22:20:00,2.46838,2.46838,2.46725,2.46725,7000000.0
2009-02-16 22:21:00,2.46684,2.46684,2.46637,2.46637,11000000.0
2009-02-16 22:22:00,2.46636,2.46691,2.46636,2.46647,11000000.0
2009-02-16 22:23:00,2.46633,2.46633,2.46607,2.46633,15000000.0
2009-02-16 22:24:00,2.46642,2.46691,2.46642,2.46691,10000000.0
2009-02-16 22:25:00,2.46701,2.46701,2.46576,2.46576,8000000.0
2009-02-16 22:26:00,2.46711,2.46711,2.46577,2.4667,8000000.0
2009-02-16 22:27:00,2.46559,2.46644,2.46559,2.46644,10000000.0
2009-02-16 22:28:00,2.46671,2.46775,2.46671,2.46775,10000000.0
2009-02-16 22:29:00,2.46742,2.46748,2.46636,2.46636,7000000.0
2009-02-16 22:30:00,2.46637,2.46754,2.46637,2.46728,11000000.0
2009-02-16 22:31:00,2.46792,2.46812,2.46787,2.46788,22000000.0
2009-02-16 22:32:00,2.46772,2.46772,2.46733,2.46741,7000000.0
2009-02-16 22:33:00,2.46774,2.46808,2.46771,2.46797,38000000.0
2009-02-16 22:34:00,2.46804,2.46833,2.46799,2.46808,47000000.0
2009-02-16 22:35:00,2.46782,2.46799,2.46761,2.46761,27000000.0
2009-02-16 22:36:00,2.46807,2.46824,2.46716,2.46754,26000000.0
2009-02-16 22:37:00,2.46747,2.46747,2.4656,2.46689,28000000.0
2009-02-16 22:38:00,2.46695,2.46729,2.46695,2.46729,15000000.0
2009-02-16 22:39:00,2.46735,2.46769,2.46735,2.46769,11000000.0
2009-02-16 22:40:00,2.46786,2.4682,2.46749,2.46749,9000000.0
2009-02-16 22:41:00,2.46713,2.46716,2.46653,2.46653,16000000.0
2009-02-16 22:42:00,2.4671,2.46752,2.4671,2.46744,9000000.0
2009-02-16 22:43:00,2.46708,2.46821,2.46708,2.46821,11000000.0
2009-02-16 22:44:00,2.46742,2.46748,2.46742,2.46746,8000000.0
2009-02-16 22:45:00,2.46752,2.468,2.46752,2.468,12000000.0
2009-02-16 22:46:00,2.4682,2.46874,2.4682,2.46874,9000000.0
2009-02-16 22:47:00,2.46885,2.46915,2.46877,2.46915,16000000.0
2009-02-16 22:48:00,2.46909,2.4691,2.46883,2.46883,11000000.0
2009-02-16 22:49:00,2.4686,2.46887,2.4686,2.46882,12000000.0
2009-02-16 22:50:00,2.46879,2.46879,2.46874,2.46876,16000000.0
2009-02-16 22:51:00,2.469,2.46981,2.469,2.46957,10000000.0
2009-02-16 22:52:00,2.46939,2.46939,2.46904,2.46934,10000000.0
2009-02-16 22:53:00,2.46969,2.46976,2.46965,2.46972,8000000.0
2009-02-16 22:54:00,2.46931,2.46961,2.46931,2.46961,13000000.0
2009-02-16 22:55:00,2.46959,2.46959,2.46918,2.46939,9000000.0
2009-02-16 22:56:00,2.46949,2.46987,2.46949,2.46987,8000000.0
2009-02-16 22:57:00,2.46977,2.46992,2.46951,2.46992,7000000.0
2009-02-16 22:58:00,2.46987,2.46987,2.4695,2.46964,7000000.0
2009-02-16 22:59:00,2.46933,2.47036,2.46933,2.47036,9000000.0
2009-02-16 23:00:00,2.47016,2.47032,2.46993,2.47032,12000000.0
2009-02-16 23:01:00,2.4706,2.47107,2.4706,2.47098,9000000.0
2009-02-16 23:02:00,2.47169,2.47175,2.47147,2.47175,8000000.0
2009-02-16 23:03:00,2.47171,2.47171,2.47113,2.47136,12000000.0
2009-02-16 23:04:00,2.47136,2.47136,2.47084,2.47084,11000000.0
2009-02-16 23:05:00,2.47133,2.47156,2.47133,2.47145,11000000.0
2009-02-16 23:06:00,2.47109,2.47109,2.47088,2.47099,8000000.0
2009-02-16 23:07:00,2.47107,2.47107,2.47075,2.47092,9000000.0
2009-02-16 23:08:00,2.4708,2.47088,2.47063,2.47088,15000000.0
2009-02-16 23:09:00,2.47091,2.47093,2.47087,2.47087,7000000.0
2009-02-16 23:10:00,2.47041,2.47041,2.47023,2.47023,8000000.0
2009-02-16 23:11:00,2.47049,2.47055,2.47049,2.47054,7000000.0
2009-02-16 23:12:00,2.47146,2.47146,2.47013,2.47063,8000000.0
2009-02-16 23:13:00,2.47027,2.47035,2.47012,2.47012,7000000.0
2009-02-16 23:14:00,2.47022,2.47069,2.47022,2.47069,9000000.0
2009-02-16 23:15:00,2.47125,2.47125,2.4701,2.47059,8000000.0
2009-02-16 23:16:00,2.47061,2.4707,2.47039,2.47039,9000000.0
2009-02-16 23:17:00,2.47028,2.47028,2.47019,2.47022,11000000.0
2009-02-16 23:18:00,2.46978,2.4699,2.46975,2.46987,9000000.0
2009-02-16 23:19:00,2.47016,2.47016,2.46971,2.46988,11000000.0
2009-02-16 23:20:00,2.4699,2.46997,2.46985,2.46988,8000000.0
2009-02-16 23:21:00,2.46996,2.47089,2.46984,2.47029,10000000.0
2009-02-16 23:22:00,2.47072,2.47072,2.4699,2.46995,7000000.0
2009-02-16 23:23:00,2.46996,2.47073,2.46993,2.47073,7000000.0
2009-02-16 23:24:00,2.47105,2.47105,2.47018,2.47018,9000000.0
2009-02-16 23:25:00,2.4713,2.4715,2.4708,2.4711,10000000.0
2009-02-16 23:26:00,2.46975,2.46976,2.46964,2.46964,10000000.0
2009-02-16 23:27:00,2.47001,2.47015,2.47001,2.47015,8000000.0
2009-02-16 23:28:00,2.46965,2.46973,2.46964,2.46973,5000000.0
2009-02-16 23:29:00,2.4697,2.4697,2.46924,2.46927,25000000.0
2009-02-16 23:30:00,2.46967,2.46995,2.46956,2.46995,16000000.0
2009-02-16 23:31:00,2.47,2.47013,2.47,2.47013,14000000.0
2009-02-16 23:32:00,2.47005,2.47005,2.46945,2.46945,9000000.0
2009-02-16 23:33:00,2.46988,2.47015,2.46988,2.47015,8000000.0
2009-02-16 23:34:00,2.47033,2.47033,2.46987,2.46987,9000000.0
2009-02-16 23:35:00,2.47021,2.47028,2.4702,2.47024,12000000.0
2009-02-16 23:36:00,2.47182,2.47364,2.47085,2.47085,9000000.0
2009-02-16 23:37:00,2.46993,2.47081,2.46993,2.47081,8000000.0
2009-02-16 23:38:00,2.46981,2.46981,2.46943,2.46943,7000000.0
2009-02-16 23:39:00,2.46882,2.46882,2.46667,2.46695,11000000.0
2009-02-16 23:40:00,2.46608,2.46611,2.46471,2.46477,21000000.0
2009-02-16 23:41:00,2.46536,2.46552,2.46534,2.46552,8000000.0
2009-02-16 23:42:00,2.46571,2.46612,2.46571,2.46612,19000000.0
2009-02-16 23:43:00,2.46727,2.46833,2.46705,2.46833,8000000.0
2009-02-16 23:44:00,2.46823,2.4689,2.46823,2.46857,8000000.0
2009-02-16 23:45:00,2.46844,2.46879,2.46844,2.46879,7000000.0
2009-02-16 23:46:00,2.46897,2.46928,2.46897,2.46928,8000000.0
2009-02-16 23:47:00,2.46919,2.46919,2.46885,2.46885,11000000.0
2009-02-16 23:48:00,2.46884,2.46944,2.46884,2.46944,7000000.0
2009-02-16 23:49:00,2.46991,2.47006,2.46984,2.46986,9000000.0
2009-02-16 23:50:00,2.46986,2.47021,2.46983,2.46983,8000000.0
2009-02-16 23:51:00,2.46958,2.46958,2.46833,2.46833,10000000.0
2009-02-16 23:52:00,2.46799,2.46851,2.46782,2.46851,7000000.0
2009-02-16 23:53:00,2.46866,2.46866,2.46818,2.46818,11000000.0
2009-02-16 23:54:00,2.46806,2.46852,2.46806,2.46807,7000000.0
2009-02-16 23:55:00,2.46806,2.46912,2.46794,2.46912,9000000.0
2009-02-16 23:56:00,2.46917,2.46925,2.46893,2.46898,12000000.0
2009-02-16 23:57:00,2.46868,2.46868,2.46747,2.46755,25000000.0
2009-02-16 23:58:00,2.46771,2.46898,2.46768,2.46898,8000000.0
2009-02-16 23:59:00,2.4708,2.47323,2.47078,2.47323,18000000.0
2009-02-17 00:00:00,2.47084,2.4709,2.4707,2.4707,7000000.0
2009-02-17 00:01:00,2.47043,2.47043,2.46844,2.46881,8000000.0
2009-02-17 00:02:00,2.46997,2.46997,2.46852,2.46852,9000000.0
2009-02-17 00:03:00,2.4669,2.46953,2.4669,2.46953,12000000.0
2009-02-17 00:04:00,2.46953,2.46953,2.46775,2.46812,10000000.0
2009-02-17 00:05:00,2.46845,2.46864,2.46817,2.46864,9000000.0
2009-02-17 00:06:00,2.46904,2.46975,2.46904,2.46975,8000000.0
2009-02-17 00:07:00,2.47028,2.47129,2.47028,2.47129,9000000.0
2009-02-17 00:08:00,2.47119,2.47125,2.47084,2.47092,8000000.0
2009-02-17 00:09:00,2.4708,2.4708,2.46969,2.46983,7000000.0
2009-02-17 00:10:00,2.46995,2.46995,2.46968,2.46984,23000000.0
2009-02-17 00:11:00,2.47008,2.47039,2.47,2.47021,10000000.0
2009-02-17 00:12:00,2.47018,2.47018,2.46919,2.46952,9000000.0
2009-02-17 00:13:00,2.46922,2.46943,2.46921,2.46928,8000000.0
2009-02-17 00:14:00,2.46939,2.46981,2.46939,2.4697,7000000.0
2009-02-17 00:15:00,2.46942,2.46942,2.46877,2.46892,9000000.0
2009-02-17 00:16:00,2.469,2.47052,2.46897,2.47052,9000000.0
2009-02-17 00:17:00,2.4708,2.47092,2.47053,2.47054,7000000.0
2009-02-17 00:18:00,2.46938,2.46974,2.46937,2.46965,8000000.0
2009-02-17 00:19:00,2.46977,2.47049,2.46977,2.47049,10000000.0
2009-02-17 00:20:00,2.4697,2.47023,2.4697,2.46996,10000000.0
2009-02-17 00:21:00,2.47032,2.4706,2.47008,2.4706,8000000.0
2009-02-17 00:22:00,2.47096,2.47106,2.47093,2.47093,8000000.0
2009-02-17 00:23:00,2.47109,2.47109,2.47078,2.47091,8000000.0
2009-02-17 00:24:00,2.47055,2.47058,2.47031,2.47058,8000000.0
2009-02-17 00:25:00,2.47067,2.47067,2.47059,2.47059,11000000.0
2009-02-17 00:26:00,2.47065,2.47065,2.47031,2.47041,7000000.0
2009-02-17 00:27:00,2.47053,2.47084,2.4704,2.47084,10000000.0
2009-02-17 00:28:00,2.47111,2.47157,2.47101,2.47132,8000000.0
2009-02-17 00:29:00,2.47123,2.47144,2.47092,2.47092,10000000.0
2009-02-17 00:30:00,2.47076,2.47117,2.47076,2.47117,8000000.0
2009-02-17 00:31:00,2.47028,2.47072,2.47004,2.47072,7000000.0
2009-02-17 00:32:00,2.46994,2.46994,2.46919,2.46919,7000000.0
2009-02-17 00:33:00,2.46918,2.46923,2.46906,2.46923,9000000.0
2009-02-17 00:34:00,2.46932,2.46943,2.46927,2.46943,23000000.0
2009-02-17 00:35:00,2.46943,2.46943,2.46924,2.46924,7000000.0
2009-02-17 00:36:00,2.46923,2.46941,2.46918,2.46941,9000000.0
2009-02-17 00:37:00,2.46958,2.46981,2.46779,2.46981,8000000.0
2009-02-17 00:38:00,2.46969,2.4699,2.4695,2.46987,7000000.0
2009-02-17 00:39:00,2.47019,2.47063,2.47019,2.47049,7000000.0
2009-02-17 00:40:00,2.46984,2.47037,2.46984,2.47037,7000000.0
2009-02-17 00:41:00,2.47036,2.47036,2.4699,2.4699,6000000.0
2009-02-17 00:42:00,2.47003,2.47023,2.47001,2.47001,8000000.0
2009-02-17 00:43:00,2.47042,2.47079,2.47042,2.47079,5000000.0
2009-02-17 00:44:00,2.46984,2.46984,2.46905,2.46939,11000000.0
2009-02-17 00:45:00,2.46932,2.46957,2.46927,2.46949,16000000.0
2009-02-17 00:46:00,2.46957,2.46987,2.46945,2.46945,10000000.0
2009-02-17 00:47:00,2.46962,2.47014,2.46962,2.46998,7000000.0
2009-02-17 00:48:00,2.46994,2.46994,2.46977,2.46987,8000000.0
2009-02-17 00:49:00,2.46973,2.46973,2.46948,2.46952,10000000.0
2009-02-17 00:50:00,2.46936,2.46968,2.46904,2.46904,10000000.0
2009-02-17 00:51:00,2.46874,2.46934,2.46874,2.46876,8000000.0
2009-02-17 00:52:00,2.46975,2.46975,2.46955,2.46955,7000000.0
2009-02-17 00:53:00,2.46829,2.46843,2.46826,2.46837,11000000.0
2009-02-17 00:54:00,2.46851,2.46851,2.46833,2.4684,10000000.0
2009-02-17 00:55:00,2.46884,2.46884,2.46841,2.46847,7000000.0
2009-02-17 00:56:00,2.4685,2.46894,2.4685,2.46894,11000000.0
2009-02-17 00:57:00,2.46905,2.46913,2.46895,2.46911,7000000.0
2009-02-17 00:58:00,2.46907,2.46907,2.4688,2.4688,10000000.0
2009-02-17 00:59:00,2.46865,2.46889,2.46863,2.46863,7000000.0
2009-02-17 01:00:00,2.4681,2.4681,2.46554,2.46554,19000000.0
2009-02-17 01:01:00,2.46518,2.46518,2.46402,2.46402,12000000.0
2009-02-17 01:02:00,2.4639,2.46402,2.46362,2.46368,8000000.0
2009-02-17 01:03:00,2.46387,2.46413,2.46387,2.46401,7000000.0
2009-02-17 01:04:00,2.46299,2.46331,2.46279,2.46331,8000000.0
2009-02-17 01:05:00,2.46343,2.46633,2.46343,2.46633,7000000.0
2009-02-17 01:06:00,2.46772,2.46841,2.46772,2.46841,8000000.0
2009-02-17 01:07:00,2.45767,2.45777,2.45755,2.45777,5000000.0
2009-02-17 01:08:00,2.46838,2.46838,2.46786,2.46789,5000000.0
2009-02-17 01:09:00,2.46776,2.4678,2.46756,2.46756,5000000.0
2009-02-17 01:10:00,2.46748,2.46767,2.46737,2.46767,10000000.0
2009-02-17 01:11:00,2.46784,2.46784,2.46671,2.46743,11000000.0
2009-02-17 01:12:00,2.46756,2.46757,2.46669,2.46669,8000000.0
2009-02-17 01:13:00,2.46594,2.46594,2.46414,2.46414,10000000.0
2009-02-17 01:14:00,2.46433,2.4646,2.46425,2.46454,10000000.0
2009-02-17 01:15:00,2.46501,2.46503,2.46487,2.46487,10000000.0
2009-02-17 01:16:00,2.46499,2.46508,2.46492,2.46507,8000000.0
2009-02-17 01:17:00,2.46498,2.46535,2.46415,2.46415,10000000.0
2009-02-17 01:18:00,2.4642,2.46428,2.4642,2.46427,8000000.0
2009-02-17 01:19:00,2.46503,2.46504,2.46489,2.46496,11000000.0
2009-02-17 01:20:00,2.4656,2.4656,2.46552,2.4656,13000000.0
2009-02-17 01:21:00,2.46472,2.46472,2.46397,2.46397,7000000.0
2009-02-17 01:22:00,2.46366,2.46382,2.46366,2.46374,7000000.0
2009-02-17 01:23:00,2.4634,2.4634,2.46192,2.46192,11000000.0
2009-02-17 01:24:00,2.46179,2.46305,2.46179,2.46305,7000000.0
2009-02-17 01:25:00,2.46212,2.46255,2.46212,2.46252,9000000.0
2009-02-17 01:26:00,2.46191,2.4623,2.46191,2.4623,14000000.0
2009-02-17 01:27:00,2.46247,2.46254,2.46247,2.46248,15000000.0
2009-02-17 01:28:00,2.46197,2.46231,2.46183,2.46231,9000000.0
2009-02-17 01:29:00,2.46241,2.46241,2.46215,2.46227,10000000.0
2009-02-17 01:30:00,2.46234,2.46306,2.46234,2.46306,10000000.0
2009-02-17 01:31:00,2.46283,2.46283,2.46193,2.46193,10000000.0
2009-02-17 01:32:00,2.46177,2.46184,2.4616,2.4616,18000000.0
2009-02-17 01:33:00,2.46146,2.46234,2.46132,2.46234,20000000.0
2009-02-17 01:34:00,2.46247,2.46259,2.4624,2.46259,16000000.0
2009-02-17 01:35:00,2.46228,2.463,2.46228,2.463,8000000.0
2009-02-17 01:36:00,2.46293,2.46293,2.46238,2.46238,9000000.0
2009-02-17 01:37:00,2.46213,2.46213,2.46178,2.46193,7000000.0
2009-02-17 01:38:00,2.46192,2.46269,2.46189,2.46269,12000000.0
2009-02-17 01:39:00,2.46317,2.46317,2.46103,2.46103,12000000.0
2009-02-17 01:40:00,2.46106,2.46181,2.46106,2.46181,7000000.0
2009-02-17 01:41:00,2.46257,2.46288,2.46257,2.46283,11000000.0
2009-02-17 01:42:00,2.4627,2.4627,2.46208,2.46208,7000000.0
2009-02-17 01:43:00,2.46151,2.46151,2.46104,2.46104,8000000.0
2009-02-17 01:44:00,2.46081,2.46081,2.46013,2.46013,7000000.0
2009-02-17 01:45:00,2.45888,2.45917,2.45872,2.45917,7000000.0
2009-02-17 01:46:00,2.45948,2.45972,2.45948,2.45962,7000000.0
2009-02-17 01:47:00,2.45925,2.45932,2.45783,2.45783,14000000.0
2009-02-17 01:48:00,2.45815,2.45894,2.45815,2.45888,7000000.0
2009-02-17 01:49:00,2.45922,2.45944,2.45891,2.45891,8000000.0
2009-02-17 01:50:00,2.45878,2.45878,2.45854,2.45861,10000000.0
2009-02-17 01:51:00,2.45863,2.45871,2.45804,2.45804,16000000.0
2009-02-17 01:52:00,2.45787,2.4582,2.45757,2.4582,13000000.0
2009-02-17 01:53:00,2.45818,2.45844,2.45773,2.45773,7000000.0
2009-02-17 01:54:00,2.45708,2.45749,2.45708,2.45749,9000000.0
2009-02-17 01:55:00,2.45799,2.45844,2.45799,2.45807,12000000.0
2009-02-17 01:56:00,2.45757,2.45804,2.45757,2.45801,17000000.0
2009-02-17 01:57:00,2.45828,2.45941,2.45828,2.45941,13000000.0
2009-02-17 01:58:00,2.45946,2.45962,2.45941,2.45962,10000000.0
2009-02-17 01:59:00,2.45928,2.45928,2.45892,2.45892,2000000.0
2009-02-17 02:00:00,2.45739,2.45739,2.4565,2.4565,7000000.0
2009-02-17 02:01:00,2.45636,2.45636,2.45587,2.4559,8000000.0
2009-02-17 02:02:00,2.4561,2.45667,2.45597,2.45667,9000000.0
2009-02-17 02:03:00,2.45742,2.45844,2.45643,2.45815,10000000.0
2009-02-17 02:04:00,2.45811,2.4588,2.45743,2.45743,9000000.0
2009-02-17 02:05:00,2.45752,2.45763,2.45721,2.45727,10000000.0
2009-02-17 02:06:00,2.45674,2.45722,2.45642,2.45722,8000000.0
2009-02-17 02:07:00,2.45726,2.45743,2.45726,2.45733,8000000.0
2009-02-17 02:08:00,2.45737,2.45814,2.45737,2.45814,10000000.0
2009-02-17 02:09:00,2.45849,2.45882,2.45849,2.45878,7000000.0
2009-02-17 02:10:00,2.45897,2.45923,2.45886,2.45886,8000000.0
2009-02-17 02:11:00,2.45923,2.45947,2.45858,2.4594,8000000.0
2009-02-17 02:12:00,2.45879,2.45879,2.45847,2.45847,7000000.0
2009-02-17 02:13:00,2.45847,2.45849,2.45844,2.45847,7000000.0
2009-02-17 02:14:00,2.45856,2.45894,2.45856,2.45877,7000000.0
2009-02-17 02:15:00,2.45826,2.45874,2.45825,2.45874,8000000.0
2009-02-17 02:16:00,2.45876,2.45908,2.45875,2.45908,9000000.0
2009-02-17 02:17:00,2.45918,2.45924,2.45896,2.45896,9000000.0
2009-02-17 02:18:00,2.45875,2.4589,2.45875,2.45876,5000000.0
2009-02-17 02:19:00,2.45851,2.45863,2.45775,2.45792,11000000.0
2009-02-17 02:20:00,2.4576,2.4576,2.45729,2.4573,9000000.0
2009-02-17 02:21:00,2.45668,2.45823,2.45635,2.45823,7000000.0
2009-02-17 02:22:00,2.45817,2.45817,2.45676,2.4581,8000000.0
2009-02-17 02:23:00,2.45859,2.45859,2.4577,2.45771,10000000.0
2009-02-17 02:24:00,2.45647,2.4586,2.45616,2.45854,8000000.0
2009-02-17 02:25:00,2.45729,2.45763,2.45716,2.45763,11000000.0
2009-02-17 02:26:00,2.45831,2.45831,2.45729,2.45729,7000000.0
2009-02-17 02:27:00,2.4568,2.45687,2.45654,2.45683,9000000.0
2009-02-17 02:28:00,2.45711,2.45711,2.4549,2.4549,6000000.0
2009-02-17 02:29:00,2.45402,2.45409,2.45356,2.45409,7000000.0
2009-02-17 02:30:00,2.455,2.45636,2.455,2.45635,10000000.0
2009-02-17 02:31:00,2.45725,2.45819,2.45718,2.45819,8000000.0
2009-02-17 02:32:00,2.45824,2.46079,2.45824,2.46079,7000000.0
2009-02-17 02:33:00,2.46021,2.46021,2.4588,2.4588,8000000.0
2009-02-17 02:34:00,2.45879,2.45893,2.45754,2.45823,7000000.0
2009-02-17 02:35:00,2.45902,2.45948,2.45901,2.4591,11000000.0
2009-02-17 02:36:00,2.45903,2.45925,2.45903,2.45925,7000000.0
2009-02-17 02:37:00,2.45901,2.45925,2.45895,2.45895,7000000.0
2009-02-17 02:38:00,2.45897,2.46003,2.45897,2.46003,7000000.0
2009-02-17 02:39:00,2.46031,2.46115,2.46031,2.46115,8000000.0
2009-02-17 02:40:00,2.46058,2.46082,2.46058,2.46082,7000000.0
2009-02-17 02:41:00,2.46098,2.46098,2.46049,2.46049,8000000.0
2009-02-17 02:42:00,2.46049,2.4614,2.46049,2.4614,8000000.0
2009-02-17 02:43:00,2.46178,2.46268,2.46178,2.46268,9000000.0
2009-02-17 02:44:00,2.46231,2.46244,2.46215,2.46241,7000000.0
2009-02-17 02:45:00,2.45958,2.46116,2.45894,2.46116,8000000.0
2009-02-17 02:46:00,2.46175,2.46244,2.4617,2.46244,7000000.0
2009-02-17 02:47:00,2.46201,2.46201,2.46167,2.46171,11000000.0
2009-02-17 02:48:00,2.46171,2.46206,2.46171,2.46206,11000000.0
2009-02-17 02:49:00,2.46261,2.46273,2.46238,2.46238,11000000.0
2009-02-17 02:50:00,2.46201,2.46201,2.46183,2.46184,7000000.0
2009-02-17 02:51:00,2.46197,2.46201,2.46161,2.46169,8000000.0
2009-02-17 02:52:00,2.46091,2.4615,2.46091,2.46125,7000000.0
2009-02-17 02:53:00,2.4617,2.46191,2.46139,2.46171,8000000.0
2009-02-17 02:54:00,2.46115,2.46115,2.46027,2.46033,7000000.0
2009-02-17 02:55:00,2.46016,2.46052,2.46009,2.46042,8000000.0
2009-02-17 02:56:00,2.4608,2.46187,2.4608,2.46187,10000000.0
2009-02-17 02:57:00,2.46185,2.46185,2.46041,2.46041,8000000.0
2009-02-17 02:58:00,2.46092,2.46238,2.46092,2.46238,7000000.0
2009-02-17 02:59:00,2.46265,2.46283,2.46254,2.46283,9000000.0
2009-02-17 03:00:00,2.46286,2.46286,2.4627,2.4628,7000000.0
2009-02-17 03:01:00,2.46265,2.46265,2.46194,2.46194,8000000.0
2009-02-17 03:02:00,2.46192,2.46219,2.46192,2.46211,10000000.0
2009-02-17 03:03:00,2.46181,2.46233,2.46172,2.46172,7000000.0
2009-02-17 03:04:00,2.46217,2.46243,2.46217,2.46229,7000000.0
2009-02-17 03:05:00,2.46226,2.46236,2.46218,2.46221,8000000.0
2009-02-17 03:06:00,2.46239,2.46239,2.46221,2.46221,10000000.0
2009-02-17 03:07:00,2.46181,2.46181,2.45895,2.45895,8000000.0
2009-02-17 03:08:00,2.45562,2.45721,2.45562,2.45659,7000000.0
2009-02-17 03:09:00,2.4572,2.45748,2.45689,2.45689,8000000.0
2009-02-17 03:10:00,2.45629,2.46026,2.45629,2.46026,10000000.0
2009-02-17 03:11:00,2.45744,2.45744,2.45611,2.45739,10000000.0
2009-02-17 03:12:00,2.4574,2.4574,2.45347,2.45347,7000000.0
2009-02-17 03:13:00,2.45389,2.4556,2.45387,2.45387,11000000.0
2009-02-17 03:14:00,2.4552,2.45944,2.4552,2.45944,8000000.0
2009-02-17 03:15:00,2.46035,2.46055,2.45929,2.46055,7000000.0
2009-02-17 03:16:00,2.45845,2.45871,2.45838,2.45866,8000000.0
2009-02-17 03:17:00,2.45906,2.46027,2.45904,2.45904,11000000.0
2009-02-17 03:18:00,2.46022,2.46034,2.45874,2.45874,10000000.0
2009-02-17 03:19:00,2.45908,2.45973,2.45908,2.45928,7000000.0
2009-02-17 03:20:00,2.45965,2.45998,2.45947,2.45956,10000000.0
2009-02-17 03:21:00,2.45968,2.45968,2.45833,2.45838,7000000.0
2009-02-17 03:22:00,2.4585,2.45875,2.4581,2.4581,8000000.0
2009-02-17 03:23:00,2.45991,2.46035,2.45956,2.46035,7000000.0
2009-02-17 03:24:00,2.45872,2.46088,2.45845,2.45845,10000000.0
2009-02-17 03:25:00,2.45894,2.45969,2.45894,2.459,8000000.0
2009-02-17 03:26:00,2.45832,2.45832,2.4579,2.45811,7000000.0
2009-02-17 03:27:00,2.45808,2.45822,2.45673,2.45822,8000000.0
2009-02-17 03:28:00,2.45894,2.45894,2.45771,2.4579,8000000.0
2009-02-17 03:29:00,2.45801,2.46009,2.45801,2.46009,11000000.0
2009-02-17 03:30:00,2.4598,2.4598,2.45816,2.45816,8000000.0
2009-02-17 03:31:00,2.46136,2.46164,2.45999,2.45999,9000000.0
2009-02-17 03:32:00,2.46212,2.46226,2.462,2.462,9000000.0
2009-02-17 03:33:00,2.46242,2.46254,2.46235,2.4624,7000000.0
2009-02-17 03:34:00,2.46206,2.46206,2.45996,2.45996,9000000.0
2009-02-17 03:35:00,2.45957,2.46086,2.45952,2.46086,10000000.0
2009-02-17 03:36:00,2.46084,2.46187,2.46053,2.46187,8000000.0
2009-02-17 03:37:00,2.46388,2.46401,2.46386,2.46386,9000000.0
2009-02-17 03:38:00,2.46319,2.46319,2.46231,2.46231,7000000.0
2009-02-17 03:39:00,2.46086,2.46298,2.46085,2.46298,8000000.0
2009-02-17 03:40:00,2.46339,2.46448,2.46339,2.46445,11000000.0
2009-02-17 03:41:00,2.46446,2.46482,2.46446,2.46482,10000000.0
2009-02-17 03:42:00,2.46436,2.46436,2.46309,2.46309,5000000.0
2009-02-17 03:43:00,2.46284,2.46304,2.46266,2.463,7000000.0
2009-02-17 03:44:00,2.46184,2.46184,2.46141,2.46173,8000000.0
2009-02-17 03:45:00,2.46139,2.46139,2.46069,2.46088,8000000.0
2009-02-17 03:46:00,2.46046,2.46047,2.46015,2.46021,8000000.0
2009-02-17 03:47:00,2.46033,2.46054,2.46025,2.46048,7000000.0
2009-02-17 03:48:00,2.46149,2.46287,2.46149,2.46287,11000000.0
2009-02-17 03:49:00,2.46336,2.46409,2.46336,2.4636,8000000.0
2009-02-17 03:50:00,2.46352,2.4642,2.46352,2.46401,7000000.0
2009-02-17 03:51:00,2.46364,2.46364,2.46326,2.46342,6000000.0
2009-02-17 03:52:00,2.46392,2.46392,2.46335,2.46352,8000000.0
2009-02-17 03:53:00,2.46337,2.46375,2.4633,2.4633,10000000.0
2009-02-17 03:54:00,2.46325,2.464,2.46291,2.464,11000000.0
2009-02-17 03:55:00,2.46406,2.46476,2.46394,2.46453,7000000.0
2009-02-17 03:56:00,2.46417,2.46489,2.46417,2.46489,10000000.0
2009-02-17 03:57:00,2.46488,2.46496,2.46471,2.46495,8000000.0
2009-02-17 03:58:00,2.46359,2.46359,2.46161,2.46161,8000000.0
2009-02-17 03:59:00,2.46147,2.46202,2.46147,2.46172,7000000.0
2009-02-17 04:00:00,2.46198,2.46304,2.46198,2.46304,9000000.0
2009-02-17 04:01:00,2.46232,2.46315,2.46232,2.46315,7000000.0
2009-02-17 04:02:00,2.46317,2.46337,2.46308,2.46337,8000000.0
2009-02-17 04:03:00,2.46343,2.46343,2.46313,2.46315,8000000.0
2009-02-17 04:04:00,2.46337,2.46483,2.46337,2.46467,10000000.0
2009-02-17 04:05:00,2.46563,2.46664,2.46434,2.46434,9000000.0
2009-02-17 04:06:00,2.46628,2.46628,2.466,2.46602,8000000.0
2009-02-17 04:07:00,2.46582,2.46582,2.46457,2.46457,11000000.0
2009-02-17 04:08:00,2.46456,2.46484,2.46447,2.46447,7000000.0
2009-02-17 04:09:00,2.46412,2.46424,2.46396,2.46418,8000000.0
2009-02-17 04:10:00,2.46455,2.4646,2.46337,2.46337,10000000.0
2009-02-17 04:11:00,2.46243,2.46383,2.46243,2.46383,7000000.0
2009-02-17 04:12:00,2.46381,2.46381,2.46297,2.46305,8000000.0
2009-02-17 04:13:00,2.46279,2.46288,2.46242,2.46242,8000000.0
2009-02-17 04:14:00,2.46277,2.4628,2.46268,2.46268,7000000.0
2009-02-17 04:15:00,2.46276,2.46276,2.4624,2.4624,7000000.0
2009-02-17 04:16:00,2.46221,2.46221,2.46146,2.46146,7000000.0
2009-02-17 04:17:00,2.46163,2.46262,2.46163,2.46262,8000000.0
2009-02-17 04:18:00,2.46252,2.46272,2.46252,2.46262,11000000.0
2009-02-17 04:19:00,2.46255,2.46255,2.46197,2.46206,7000000.0
2009-02-17 04:20:00,2.46221,2.46292,2.46216,2.46292,10000000.0
2009-02-17 04:21:00,2.46322,2.46348,2.46273,2.46273,8000000.0
2009-02-17 04:22:00,2.46283,2.46288,2.46198,2.46232,9000000.0
2009-02-17 04:23:00,2.46247,2.46247,2.46207,2.46245,7000000.0
2009-02-17 04:24:00,2.46256,2.46304,2.46229,2.46304,9000000.0
2009-02-17 04:25:00,2.46267,2.46267,2.46177,2.46177,11000000.0
2009-02-17 04:26:00,2.46203,2.46215,2.46115,2.4614,7000000.0
2009-02-17 04:27:00,2.46209,2.46251,2.46139,2.46139,8000000.0
2009-02-17 04:28:00,2.46081,2.46081,2.46039,2.46039,7000000.0
2009-02-17 04:29:00,2.46046,2.46152,2.46046,2.46152,8000000.0
2009-02-17 04:30:00,2.46179,2.46184,2.46157,2.46175,9000000.0
2009-02-17 04:31:00,2.46185,2.46217,2.46185,2.46193,10000000.0
2009-02-17 04:32:00,2.46152,2.46152,2.46078,2.46092,8000000.0
2009-02-17 04:33:00,2.46137,2.46188,2.46137,2.46187,8000000.0
2009-02-17 04:34:00,2.46225,2.46225,2.46203,2.46207,7000000.0
2009-02-17 04:35:00,2.46196,2.4622,2.46177,2.46177,7000000.0
2009-02-17 04:36:00,2.46189,2.4626,2.46185,2.46227,8000000.0
2009-02-17 04:37:00,2.46186,2.46186,2.46108,2.46108,5000000.0
2009-02-17 04:38:00,2.46105,2.46162,2.46104,2.46162,9000000.0
2009-02-17 04:39:00,2.46221,2.46242,2.46151,2.46152,9000000.0
2009-02-17 04:40:00,2.46152,2.46152,2.46126,2.46126,7000000.0
2009-02-17 04:41:00,2.46102,2.46177,2.46102,2.46177,8000000.0
2009-02-17 04:42:00,2.46189,2.46189,2.46032,2.46032,7000000.0
2009-02-17 04:43:00,2.46011,2.4611,2.46002,2.4611,11000000.0
2009-02-17 04:44:00,2.46103,2.46167,2.46103,2.46165,9000000.0
2009-02-17 04:45:00,2.46187,2.4619,2.46168,2.46179,11000000.0
2009-02-17 04:46:00,2.46164,2.46212,2.4615,2.46212,7000000.0
2009-02-17 04:47:00,2.46248,2.46274,2.46248,2.46269,7000000.0
2009-02-17 04:48:00,2.46244,2.46244,2.46156,2.46156,7000000.0
2009-02-17 04:49:00,2.46175,2.46177,2.46143,2.46148,11000000.0
2009-02-17 04:50:00,2.46126,2.46171,2.46126,2.46156,9000000.0
2009-02-17 04:51:00,2.46137,2.46137,2.46103,2.46103,7000000.0
2009-02-17 04:52:00,2.46117,2.46175,2.46117,2.46149,10000000.0
2009-02-17 04:53:00,2.46129,2.46147,2.4611,2.4611,9000000.0
2009-02-17 04:54:00,2.46188,2.46192,2.4617,2.4617,8000000.0
2009-02-17 04:55:00,2.46079,2.462,2.46079,2.462,8000000.0
2009-02-17 04:56:00,2.46252,2.46439,2.46252,2.46439,6000000.0
2009-02-17 04:57:00,2.46409,2.46415,2.46363,2.46363,8000000.0
2009-02-17 04:58:00,2.46361,2.4643,2.46361,2.46427,8000000.0
2009-02-17 04:59:00,2.46433,2.46469,2.46403,2.46469,8000000.0
2009-02-17 05:00:00,2.46583,2.46658,2.46583,2.46648,7000000.0
2009-02-17 05:01:00,2.46627,2.46721,2.46553,2.46721,9000000.0
2009-02-17 05:02:00,2.46701,2.46701,2.4655,2.46585,7000000.0
2009-02-17 05:03:00,2.46601,2.46674,2.46574,2.46674,7000000.0
2009-02-17 05:04:00,2.46635,2.46681,2.46634,2.46681,7000000.0
2009-02-17 05:05:00,2.46632,2.46709,2.46632,2.46709,5000000.0
2009-02-17 05:06:00,2.46598,2.46598,2.46529,2.46578,7000000.0
2009-02-17 05:07:00,2.46609,2.46654,2.46609,2.46611,8000000.0
2009-02-17 05:08:00,2.46627,2.4672,2.46627,2.4672,10000000.0
2009-02-17 05:09:00,2.46752,2.46752,2.46556,2.46556,7000000.0
2009-02-17 05:10:00,2.46507,2.46529,2.46492,2.46516,7000000.0
2009-02-17 05:11:00,2.46596,2.46596,2.46535,2.46552,8000000.0
2009-02-17 05:12:00,2.4653,2.46553,2.46494,2.46494,11000000.0
2009-02-17 05:13:00,2.46484,2.46526,2.4644,2.4644,8000000.0
2009-02-17 05:14:00,2.46418,2.46438,2.46398,2.46438,7000000.0
2009-02-17 05:15:00,2.46473,2.46496,2.46468,2.46474,7000000.0
2009-02-17 05:16:00,2.46454,2.46462,2.46427,2.46452,7000000.0
2009-02-17 05:17:00,2.46408,2.46454,2.46408,2.46454,7000000.0
2009-02-17 05:18:00,2.46463,2.46549,2.46439,2.46549,8000000.0
2009-02-17 05:19:00,2.46559,2.46582,2.46538,2.46582,7000000.0
2009-02-17 05:20:00,2.46561,2.46561,2.46476,2.46476,9000000.0
2009-02-17 05:21:00,2.46421,2.46562,2.46421,2.46562,8000000.0
2009-02-17 05:22:00,2.46603,2.46603,2.46518,2.46518,7000000.0
2009-02-17 05:23:00,2.46504,2.4652,2.46442,2.4652,10000000.0
2009-02-17 05:24:00,2.46543,2.46549,2.46393,2.46393,8000000.0
2009-02-17 05:25:00,2.46452,2.4651,2.46452,2.46501,7000000.0
2009-02-17 05:26:00,2.46481,2.46481,2.4642,2.46444,7000000.0
2009-02-17 05:27:00,2.46437,2.46437,2.46372,2.46372,8000000.0
2009-02-17 05:28:00,2.46421,2.46431,2.46405,2.46405,9000000.0
2009-02-17 05:29:00,2.46385,2.46385,2.46303,2.46307,7000000.0
2009-02-17 05:30:00,2.46271,2.46297,2.46266,2.46272,10000000.0
2009-02-17 05:31:00,2.46257,2.46272,2.46196,2.46272,8000000.0
2009-02-17 05:32:00,2.46327,2.46328,2.46296,2.46328,8000000.0
2009-02-17 05:33:00,2.46357,2.46368,2.46304,2.46304,9000000.0
2009-02-17 05:34:00,2.46281,2.46298,2.46236,2.46298,8000000.0
2009-02-17 05:35:00,2.46262,2.46262,2.46188,2.46188,7000000.0
2009-02-17 05:36:00,2.46243,2.4627,2.46243,2.46261,9000000.0
2009-02-17 05:37:00,2.46251,2.46449,2.46251,2.46449,7000000.0
2009-02-17 05:38:00,2.46444,2.46513,2.46444,2.46513,9000000.0
2009-02-17 05:39:00,2.46561,2.46596,2.46515,2.46515,7000000.0
2009-02-17 05:40:00,2.46468,2.46493,2.46462,2.46493,7000000.0
2009-02-17 05:41:00,2.46494,2.46494,2.46345,2.46345,8000000.0
2009-02-17 05:42:00,2.46314,2.46362,2.46302,2.46362,7000000.0
2009-02-17 05:43:00,2.46419,2.46494,2.46406,2.46494,9000000.0
2009-02-17 05:44:00,2.46514,2.46514,2.46201,2.46388,8000000.0
2009-02-17 05:45:00,2.46384,2.46414,2.46384,2.46414,11000000.0
2009-02-17 05:46:00,2.46465,2.46475,2.46453,2.46465,7000000.0
2009-02-17 05:47:00,2.46351,2.46391,2.46326,2.46391,8000000.0
2009-02-17 05:48:00,2.46458,2.46458,2.46331,2.46331,9000000.0
2009-02-17 05:49:00,2.46364,2.46435,2.46364,2.464,8000000.0
2009-02-17 05:50:00,2.46444,2.4648,2.46427,2.4648,9000000.0
2009-02-17 05:51:00,2.46475,2.46484,2.46388,2.46388,8000000.0
2009-02-17 05:52:00,2.46338,2.46432,2.46323,2.46432,8000000.0
2009-02-17 05:53:00,2.46429,2.46429,2.46363,2.46363,7000000.0
2009-02-17 05:54:00,2.46324,2.4633,2.46303,2.4633,10000000.0
2009-02-17 05:55:00,2.46333,2.46485,2.46333,2.46485,5000000.0
2009-02-17 05:56:00,2.46432,2.46445,2.46417,2.46417,11000000.0
2009-02-17 05:57:00,2.46387,2.46389,2.46376,2.46376,8000000.0
2009-02-17 05:58:00,2.4642,2.46461,2.46394,2.46461,9000000.0
2009-02-17 05:59:00,2.46487,2.46519,2.46484,2.46484,10000000.0
2009-02-17 06:00:00,2.46471,2.46553,2.46459,2.46553,8000000.0
2009-02-17 06:01:00,2.46571,2.46636,2.46571,2.46632,7000000.0
2009-02-17 06:02:00,2.46658,2.46718,2.46646,2.46718,7000000.0
2009-02-17 06:03:00,2.46664,2.46669,2.46636,2.46636,8000000.0
2009-02-17 06:04:00,2.46626,2.46689,2.46626,2.46689,7000000.0
2009-02-17 06:05:00,2.46594,2.46594,2.46533,2.46594,7000000.0
2009-02-17 06:06:00,2.46547,2.46547,2.46496,2.46521,7000000.0
2009-02-17 06:07:00,2.46536,2.4654,2.46478,2.46478,7000000.0
2009-02-17 06:08:00,2.46461,2.46476,2.46461,2.46468,7000000.0
2009-02-17 06:09:00,2.46419,2.46442,2.46418,2.46431,8000000.0
2009-02-17 06:10:00,2.46403,2.46404,2.46359,2.46404,8000000.0
2009-02-17 06:11:00,2.46458,2.46532,2.46458,2.46506,8000000.0
2009-02-17 06:12:00,2.46477,2.46527,2.46472,2.46508,8000000.0
2009-02-17 06:13:00,2.46508,2.46542,2.46508,2.46542,8000000.0
2009-02-17 06:14:00,2.46531,2.46536,2.46499,2.46499,10000000.0
2009-02-17 06:15:00,2.4652,2.46528,2.46506,2.46528,8000000.0
2009-02-17 06:16:00,2.46566,2.46641,2.46566,2.46641,11000000.0
2009-02-17 06:17:00,2.46622,2.46622,2.46556,2.46556,7000000.0
2009-02-17 06:18:00,2.46494,2.46494,2.46372,2.46372,9000000.0
2009-02-17 06:19:00,2.46337,2.46414,2.46337,2.46414,7000000.0
2009-02-17 06:20:00,2.46476,2.46526,2.46476,2.46526,9000000.0
2009-02-17 06:21:00,2.46501,2.46539,2.46499,2.46539,8000000.0
2009-02-17 06:22:00,2.46555,2.46555,2.46525,2.46543,8000000.0
2009-02-17 06:23:00,2.46567,2.46653,2.46567,2.46648,8000000.0
2009-02-17 06:24:00,2.46624,2.46624,2.46518,2.46536,11000000.0
2009-02-17 06:25:00,2.46544,2.46617,2.46543,2.46617,11000000.0
2009-02-17 06:26:00,2.46587,2.46631,2.46586,2.46618,11000000.0
2009-02-17 06:27:00,2.46638,2.46638,2.46619,2.46619,7000000.0
2009-02-17 06:28:00,2.4665,2.46686,2.46632,2.46686,8000000.0
2009-02-17 06:29:00,2.46703,2.46725,2.46689,2.46689,8000000.0
2009-02-17 06:30:00,2.46662,2.46703,2.46619,2.46703,8000000.0
2009-02-17 06:31:00,2.46763,2.46819,2.46763,2.46819,7000000.0
2009-02-17 06:32:00,2.46841,2.46846,2.46823,2.46823,7000000.0
2009-02-17 06:33:00,2.46819,2.46819,2.46792,2.46792,7000000.0
2009-02-17 06:34:00,2.46916,2.46973,2.46916,2.46961,7000000.0
2009-02-17 06:35:00,2.4693,2.46971,2.46877,2.46877,8000000.0
2009-02-17 06:36:00,2.46869,2.46941,2.46864,2.46935,7000000.0
2009-02-17 06:37:00,2.46951,2.47002,2.46951,2.47002,10000000.0
2009-02-17 06:38:00,2.46994,2.47002,2.46963,2.47002,10000000.0
2009-02-17 06:39:00,2.46964,2.46974,2.46852,2.46852,11000000.0
2009-02-17 06:40:00,2.46838,2.46844,2.46808,2.46827,9000000.0
2009-02-17 06:41:00,2.46845,2.46893,2.46845,2.46874,7000000.0
2009-02-17 06:42:00,2.46808,2.4686,2.46808,2.46856,8000000.0
2009-02-17 06:43:00,2.46901,2.47027,2.46901,2.47027,7000000.0
2009-02-17 06:44:00,2.47031,2.47031,2.46966,2.46966,8000000.0
2009-02-17 06:45:00,2.46949,2.46968,2.46939,2.46968,8000000.0
2009-02-17 06:46:00,2.46986,2.47004,2.46959,2.46991,10000000.0
2009-02-17 06:47:00,2.46961,2.46961,2.46931,2.46943,8000000.0
2009-02-17 06:48:00,2.4698,2.47035,2.46965,2.46965,7000000.0
2009-02-17 06:49:00,2.46924,2.46968,2.46924,2.46952,8000000.0
2009-02-17 06:50:00,2.46929,2.46951,2.46928,2.46951,10000000.0
2009-02-17 06:51:00,2.46896,2.46897,2.46873,2.46894,10000000.0
2009-02-17 06:52:00,2.46896,2.46914,2.46873,2.46914,8000000.0
2009-02-17 06:53:00,2.46873,2.46905,2.46856,2.46856,8000000.0
2009-02-17 06:54:00,2.46859,2.46875,2.46839,2.46842,8000000.0
2009-02-17 06:55:00,2.46796,2.46837,2.46796,2.46829,7000000.0
2009-02-17 06:56:00,2.46829,2.46829,2.46812,2.46812,8000000.0
2009-02-17 06:57:00,2.46781,2.46781,2.46727,2.46728,7000000.0
2009-02-17 06:58:00,2.46805,2.46945,2.46798,2.46945,7000000.0
2009-02-17 06:59:00,2.4703,2.47037,2.47017,2.47032,7000000.0
2009-02-17 07:00:00,2.4697,2.47028,2.4697,2.47028,7000000.0
2009-02-17 07:01:00,2.46985,2.46985,2.46839,2.46839,5000000.0
2009-02-17 07:02:00,2.46837,2.46878,2.46837,2.46861,9000000.0
2009-02-17 07:03:00,2.46879,2.46879,2.46854,2.46863,7000000.0
2009-02-17 07:04:00,2.46866,2.4688,2.46862,2.46879,8000000.0
2009-02-17 07:05:00,2.46881,2.46894,2.46875,2.46894,11000000.0
2009-02-17 07:06:00,2.46874,2.46908,2.46823,2.46823,11000000.0
2009-02-17 07:07:00,2.46824,2.46826,2.46812,2.46818,11000000.0
2009-02-17 07:08:00,2.46823,2.46855,2.46823,2.46849,9000000.0
2009-02-17 07:09:00,2.46834,2.46909,2.46834,2.46909,8000000.0
2009-02-17 07:10:00,2.46875,2.46886,2.46736,2.46736,7000000.0
2009-02-17 07:11:00,2.46757,2.46757,2.46728,2.46737,10000000.0
2009-02-17 07:12:00,2.46737,2.46754,2.46732,2.46732,7000000.0
2009-02-17 07:13:00,2.46725,2.46734,2.46719,2.46723,8000000.0
2009-02-17 07:14:00,2.46719,2.46771,2.46719,2.46771,7000000.0
2009-02-17 07:15:00,2.46773,2.4678,2.46732,2.46732,10000000.0
2009-02-17 07:16:00,2.46782,2.46809,2.46777,2.46794,8000000.0
2009-02-17 07:17:00,2.46724,2.46752,2.46685,2.46752,11000000.0
2009-02-17 07:18:00,2.46777,2.46899,2.46777,2.46899,8000000.0
2009-02-17 07:19:00,2.47012,2.47062,2.47012,2.47055,8000000.0
2009-02-17 07:20:00,2.46984,2.47005,2.46982,2.46982,9000000.0
2009-02-17 07:21:00,2.46967,2.46967,2.46947,2.46955,10000000.0
2009-02-17 07:22:00,2.4693,2.47014,2.4692,2.47014,11000000.0
2009-02-17 07:23:00,2.47064,2.47064,2.46938,2.46938,7000000.0
2009-02-17 07:24:00,2.46802,2.46811,2.46792,2.46793,9000000.0
2009-02-17 07:25:00,2.46804,2.4683,2.46804,2.46821,8000000.0
2009-02-17 07:26:00,2.46861,2.46906,2.46861,2.46906,7000000.0
2009-02-17 07:27:00,2.46904,2.46904,2.46849,2.46849,7000000.0
2009-02-17 07:28:00,2.46803,2.46828,2.4679,2.46828,7000000.0
2009-02-17 07:29:00,2.46849,2.4691,2.46849,2.46897,8000000.0
2009-02-17 07:30:00,2.46905,2.46905,2.46889,2.46903,8000000.0
2009-02-17 07:31:00,2.46889,2.4692,2.46872,2.4692,7000000.0
2009-02-17 07:32:00,2.46937,2.46954,2.46937,2.46941,5000000.0
2009-02-17 07:33:00,2.46938,2.46994,2.46938,2.46994,8000000.0
2009-02-17 07:34:00,2.47018,2.47059,2.47013,2.47013,11000000.0
2009-02-17 07:35:00,2.47026,2.47026,2.46951,2.46951,8000000.0
2009-02-17 07:36:00,2.46906,2.46906,2.46893,2.46903,7000000.0
2009-02-17 07:37:00,2.46985,2.47022,2.46985,2.47022,7000000.0
2009-02-17 07:38:00,2.47036,2.47108,2.46982,2.47108,11000000.0
2009-02-17 07:39:00,2.47235,2.47235,2.47164,2.47164,7000000.0
2009-02-17 07:40:00,2.47252,2.47252,2.47193,2.47193,8000000.0
2009-02-17 07:41:00,2.47091,2.47091,2.4702,2.4702,9000000.0
2009-02-17 07:42:00,2.4702,2.47044,2.47015,2.47038,11000000.0
2009-02-17 07:43:00,2.4709,2.47091,2.47056,2.47056,7000000.0
2009-02-17 07:44:00,2.47067,2.47162,2.47067,2.47162,7000000.0
2009-02-17 07:45:00,2.47153,2.47169,2.47153,2.47166,6000000.0
2009-02-17 07:46:00,2.47176,2.47176,2.47137,2.47156,10000000.0
2009-02-17 07:47:00,2.47138,2.47138,2.47104,2.47108,7000000.0
2009-02-17 07:48:00,2.47092,2.47131,2.47092,2.47099,8000000.0
2009-02-17 07:49:00,2.47068,2.47138,2.47068,2.47133,8000000.0
2009-02-17 07:50:00,2.47066,2.47078,2.47032,2.47078,7000000.0
2009-02-17 07:51:00,2.47078,2.47078,2.47009,2.47045,8000000.0
2009-02-17 07:52:00,2.47054,2.47113,2.47054,2.47113,10000000.0
2009-02-17 07:53:00,2.47147,2.47174,2.47141,2.47141,11000000.0
2009-02-17 07:54:00,2.4709,2.47141,2.4709,2.47131,9000000.0
2009-02-17 07:55:00,2.4714,2.4714,2.47095,2.47114,9000000.0
2009-02-17 07:56:00,2.47142,2.47202,2.47142,2.47157,9000000.0
2009-02-17 07:57:00,2.47154,2.47197,2.47154,2.47186,7000000.0
2009-02-17 07:58:00,2.47271,2.47414,2.47271,2.47414,7000000.0
2009-02-17 07:59:00,2.4738,2.47417,2.4738,2.47407,7000000.0
2009-02-17 08:00:00,2.47398,2.47398,2.47184,2.47184,8000000.0
2009-02-17 08:01:00,2.47285,2.47384,2.47285,2.47384,10000000.0
2009-02-17 08:02:00,2.47413,2.47464,2.47413,2.47464,7000000.0
2009-02-17 08:03:00,2.47451,2.47472,2.47435,2.47442,8000000.0
2009-02-17 08:04:00,2.47365,2.47375,2.47361,2.47361,8000000.0
2009-02-17 08:05:00,2.47372,2.47372,2.47304,2.47305,8000000.0
2009-02-17 08:06:00,2.473,2.4731,2.47247,2.47257,7000000.0
2009-02-17 08:07:00,2.47229,2.47272,2.47229,2.47262,7000000.0
2009-02-17 08:08:00,2.47255,2.47255,2.47217,2.47244,7000000.0
2009-02-17 08:09:00,2.47176,2.47176,2.47111,2.47119,7000000.0
2009-02-17 08:10:00,2.47116,2.47119,2.47103,2.47107,7000000.0
2009-02-17 08:11:00,2.47085,2.47136,2.47026,2.47136,8000000.0
2009-02-17 08:12:00,2.47152,2.4717,2.47139,2.4717,9000000.0
2009-02-17 08:13:00,2.47168,2.47171,2.47161,2.47171,7000000.0
2009-02-17 08:14:00,2.47145,2.47161,2.4713,2.47161,9000000.0
2009-02-17 08:15:00,2.47161,2.47208,2.47161,2.47208,8000000.0
2009-02-17 08:16:00,2.47216,2.47216,2.47196,2.47206,11000000.0
2009-02-17 08:17:00,2.47206,2.47262,2.47206,2.47258,7000000.0
2009-02-17 08:18:00,2.47265,2.47287,2.4724,2.47287,9000000.0
2009-02-17 08:19:00,2.47259,2.4732,2.47241,2.4732,7000000.0
2009-02-17 08:20:00,2.47308,2.47308,2.47276,2.47298,8000000.0
2009-02-17 08:21:00,2.47289,2.47292,2.47224,2.47224,8000000.0
2009-02-17 08:22:00,2.47233,2.47258,2.47233,2.47256,8000000.0
2009-02-17 08:23:00,2.47265,2.47284,2.47265,2.47266,7000000.0
2009-02-17 08:24:00,2.4722,2.47221,2.47208,2.47221,7000000.0
2009-02-17 08:25:00,2.47219,2.47236,2.47194,2.47236,8000000.0
2009-02-17 08:26:00,2.47256,2.47287,2.47256,2.47257,7000000.0
2009-02-17 08:27:00,2.47253,2.47257,2.47205,2.47226,10000000.0
2009-02-17 08:28:00,2.47234,2.47234,2.47195,2.47195,7000000.0
2009-02-17 08:29:00,2.47151,2.47162,2.47106,2.47106,10000000.0
2009-02-17 08:30:00,2.47147,2.47234,2.4714,2.47234,7000000.0
2009-02-17 08:31:00,2.47305,2.47351,2.47305,2.47333,10000000.0
2009-02-17 08:32:00,2.47316,2.47769,2.47316,2.47769,8000000.0
2009-02-17 08:33:00,2.47827,2.47831,2.47738,2.47738,7000000.0
2009-02-17 08:34:00,2.47724,2.47793,2.47724,2.47758,9000000.0
2009-02-17 08:35:00,2.47818,2.47872,2.47818,2.4787,9000000.0
2009-02-17 08:36:00,2.47818,2.47829,2.47782,2.47786,8000000.0
2009-02-17 08:37:00,2.47752,2.478,2.47736,2.47774,9000000.0
2009-02-17 08:38:00,2.47744,2.47744,2.47647,2.47663,10000000.0
2009-02-17 08:39:00,2.47649,2.47649,2.47585,2.47585,11000000.0
2009-02-17 08:40:00,2.4758,2.4768,2.4758,2.47672,8000000.0
2009-02-17 08:41:00,2.47675,2.47743,2.47675,2.47679,11000000.0
2009-02-17 08:42:00,2.47674,2.47756,2.47673,2.47673,10000000.0
2009-02-17 08:43:00,2.47675,2.47766,2.47653,2.47766,8000000.0
2009-02-17 08:44:00,2.47821,2.47821,2.47737,2.47737,10000000.0
2009-02-17 08:45:00,2.47719,2.47949,2.47719,2.47949,8000000.0
2009-02-17 08:46:00,2.47951,2.47951,2.47777,2.47893,6000000.0
2009-02-17 08:47:00,2.47932,2.47932,2.47887,2.47887,7000000.0
2009-02-17 08:48:00,2.47853,2.47853,2.47782,2.47827,10000000.0
2009-02-17 08:49:00,2.47804,2.47804,2.47779,2.47781,11000000.0
2009-02-17 08:50:00,2.47743,2.48032,2.47726,2.48032,7000000.0
2009-02-17 08:51:00,2.48238,2.48273,2.48155,2.48273,8000000.0
2009-02-17 08:52:00,2.48363,2.48363,2.48224,2.48262,9000000.0
2009-02-17 08:53:00,2.48286,2.48286,2.48118,2.48151,8000000.0
2009-02-17 08:54:00,2.48201,2.4823,2.48201,2.4823,8000000.0
2009-02-17 08:55:00,2.48237,2.48238,2.48219,2.48238,8000000.0
2009-02-17 08:56:00,2.48247,2.48288,2.48173,2.48173,7000000.0
2009-02-17 08:57:00,2.47866,2.47964,2.47866,2.47957,8000000.0
2009-02-17 08:58:00,2.48002,2.48089,2.48002,2.48062,7000000.0
2009-02-17 08:59:00,2.4799,2.48118,2.47985,2.48118,7000000.0
2009-02-17 09:00:00,2.48127,2.48127,2.48009,2.48011,8000000.0
2009-02-17 09:01:00,2.48004,2.48062,2.47941,2.47994,9000000.0
2009-02-17 09:02:00,2.47991,2.48035,2.47972,2.48035,10000000.0
2009-02-17 09:03:00,2.48031,2.4818,2.48031,2.4818,7000000.0
2009-02-17 09:04:00,2.48335,2.48392,2.48224,2.48224,7000000.0
2009-02-17 09:05:00,2.48296,2.48311,2.48221,2.48311,7000000.0
2009-02-17 09:06:00,2.48256,2.4828,2.48244,2.48253,11000000.0
2009-02-17 09:07:00,2.48228,2.48228,2.48152,2.48194,8000000.0
2009-02-17 09:08:00,2.48209,2.48264,2.48203,2.48228,10000000.0
2009-02-17 09:09:00,2.48242,2.48266,2.48227,2.48266,11000000.0
2009-02-17 09:10:00,2.48315,2.48365,2.48315,2.48365,7000000.0
2009-02-17 09:11:00,2.48338,2.48338,2.4829,2.48303,9000000.0
2009-02-17 09:12:00,2.48259,2.48305,2.48259,2.48305,8000000.0
2009-02-17 09:13:00,2.48296,2.48296,2.48244,2.48274,9000000.0
2009-02-17 09:14:00,2.48305,2.48393,2.48305,2.48368,11000000.0
2009-02-17 09:15:00,2.48376,2.48546,2.48376,2.48546,7000000.0
2009-02-17 09:16:00,2.48587,2.48587,2.48461,2.48516,8000000.0
2009-02-17 09:17:00,2.48436,2.4855,2.48436,2.4855,11000000.0
2009-02-17 09:18:00,2.48528,2.48531,2.4837,2.4837,8000000.0
2009-02-17 09:19:00,2.48273,2.48397,2.4826,2.48397,7000000.0
2009-02-17 09:20:00,2.48429,2.48469,2.48429,2.48439,7000000.0
2009-02-17 09:21:00,2.48472,2.48503,2.48445,2.48503,8000000.0
2009-02-17 09:22:00,2.48471,2.48473,2.48426,2.48428,8000000.0
2009-02-17 09:23:00,2.48319,2.48381,2.48315,2.48344,7000000.0
2009-02-17 09:24:00,2.48317,2.48582,2.48317,2.48582,8000000.0
2009-02-17 09:25:00,2.48493,2.48495,2.4843,2.48495,7000000.0
2009-02-17 09:26:00,2.48372,2.48411,2.48249,2.48411,11000000.0
2009-02-17 09:27:00,2.4865,2.4865,2.48619,2.48624,11000000.0
2009-02-17 09:28:00,2.48601,2.4862,2.48451,2.48451,9000000.0
2009-02-17 09:29:00,2.48568,2.4859,2.48551,2.48564,8000000.0
2009-02-17 09:30:00,2.48494,2.48494,2.48343,2.48347,7000000.0
2009-02-17 09:31:00,2.48321,2.48333,2.48199,2.48199,7000000.0
2009-02-17 09:32:00,2.48376,2.4864,2.48376,2.4864,7000000.0
2009-02-17 09:33:00,2.4855,2.4855,2.48383,2.48383,8000000.0
2009-02-17 09:34:00,2.48313,2.48318,2.48244,2.48244,7000000.0
2009-02-17 09:35:00,2.48247,2.48341,2.48247,2.48315,10000000.0
2009-02-17 09:36:00,2.48478,2.48528,2.48401,2.48528,8000000.0
2009-02-17 09:37:00,2.48533,2.48573,2.48426,2.48426,11000000.0
2009-02-17 09:38:00,2.48441,2.48552,2.48317,2.48552,11000000.0
2009-02-17 09:39:00,2.48626,2.48696,2.48626,2.48644,7000000.0
2009-02-17 09:40:00,2.4862,2.4862,2.48412,2.48412,9000000.0
2009-02-17 09:41:00,2.48436,2.48436,2.4837,2.4838,8000000.0
2009-02-17 09:42:00,2.48391,2.48405,2.48358,2.48402,10000000.0
2009-02-17 09:43:00,2.48405,2.48458,2.48394,2.48394,11000000.0
2009-02-17 09:44:00,2.48375,2.48422,2.48367,2.48422,8000000.0
2009-02-17 09:45:00,2.48468,2.48541,2.48468,2.48541,7000000.0
2009-02-17 09:46:00,2.48545,2.48618,2.48545,2.48618,11000000.0
2009-02-17 09:47:00,2.48622,2.48625,2.48606,2.48625,9000000.0
2009-02-17 09:48:00,2.48559,2.48623,2.48551,2.48623,7000000.0
2009-02-17 09:49:00,2.48546,2.48631,2.48546,2.4862,11000000.0
2009-02-17 09:50:00,2.48481,2.48481,2.48442,2.48443,8000000.0
2009-02-17 09:51:00,2.48451,2.48486,2.48427,2.48427,8000000.0
2009-02-17 09:52:00,2.48387,2.48494,2.48387,2.48462,8000000.0
2009-02-17 09:53:00,2.4852,2.48677,2.4852,2.48677,10000000.0
2009-02-17 09:54:00,2.48532,2.48532,2.48486,2.48494,10000000.0
2009-02-17 09:55:00,2.48549,2.48564,2.48523,2.48564,8000000.0
2009-02-17 09:56:00,2.48607,2.48743,2.48607,2.48738,10000000.0
2009-02-17 09:57:00,2.48803,2.48883,2.48803,2.48883,8000000.0
2009-02-17 09:58:00,2.48901,2.48901,2.48856,2.48856,8000000.0
2009-02-17 09:59:00,2.48844,2.48844,2.48787,2.48803,10000000.0
2009-02-17 10:00:00,2.48788,2.48838,2.48788,2.48835,10000000.0
2009-02-17 10:01:00,2.48859,2.48859,2.48818,2.48818,10000000.0
2009-02-17 10:02:00,2.48789,2.48873,2.48777,2.48873,10000000.0
2009-02-17 10:03:00,2.48827,2.48861,2.48803,2.48822,7000000.0
2009-02-17 10:04:00,2.48837,2.48938,2.48837,2.48927,7000000.0
2009-02-17 10:05:00,2.48962,2.49017,2.48962,2.49017,11000000.0
2009-02-17 10:06:00,2.49047,2.49052,2.48976,2.49034,7000000.0
2009-02-17 10:07:00,2.49233,2.49261,2.49232,2.49232,7000000.0
2009-02-17 10:08:00,2.49288,2.49334,2.49246,2.49293,7000000.0
2009-02-17 10:09:00,2.49188,2.49193,2.4915,2.49193,7000000.0
2009-02-17 10:10:00,2.49192,2.49192,2.49132,2.49145,7000000.0
2009-02-17 10:11:00,2.49263,2.49298,2.49192,2.49192,7000000.0
2009-02-17 10:12:00,2.49146,2.49146,2.49091,2.4912,8000000.0
2009-02-17 10:13:00,2.49073,2.49073,2.4906,2.4906,8000000.0
2009-02-17 10:14:00,2.49098,2.49098,2.49071,2.49098,7000000.0
2009-02-17 10:15:00,2.49062,2.49112,2.49057,2.49057,10000000.0
2009-02-17 10:16:00,2.49027,2.49027,2.49,2.49024,7000000.0
2009-02-17 10:17:00,2.49021,2.49045,2.49016,2.49033,11000000.0
2009-02-17 10:18:00,2.49006,2.49021,2.48993,2.48997,8000000.0
2009-02-17 10:19:00,2.49047,2.49232,2.49047,2.49232,9000000.0
2009-02-17 10:20:00,2.4924,2.49251,2.49218,2.4923,7000000.0
2009-02-17 10:21:00,2.49198,2.49198,2.49095,2.49095,8000000.0
2009-02-17 10:22:00,2.49086,2.49108,2.49086,2.49107,7000000.0
2009-02-17 10:23:00,2.4905,2.4905,2.48741,2.48741,7000000.0
2009-02-17 10:24:00,2.48563,2.48811,2.48563,2.48811,7000000.0
2009-02-17 10:25:00,2.48837,2.48837,2.48711,2.48711,9000000.0
2009-02-17 10:26:00,2.48734,2.48734,2.48545,2.48545,11000000.0
2009-02-17 10:27:00,2.48572,2.48578,2.48454,2.48462,8000000.0
2009-02-17 10:28:00,2.48422,2.48472,2.48422,2.48448,9000000.0
2009-02-17 10:29:00,2.48447,2.48447,2.48359,2.48369,8000000.0
2009-02-17 10:30:00,2.48423,2.48513,2.48403,2.48513,8000000.0
2009-02-17 10:31:00,2.48548,2.48556,2.48529,2.48549,7000000.0
2009-02-17 10:32:00,2.48561,2.48585,2.48546,2.48585,9000000.0
2009-02-17 10:33:00,2.48616,2.48632,2.48603,2.48612,7000000.0
2009-02-17 10:34:00,2.48626,2.48626,2.48546,2.48552,7000000.0
2009-02-17 10:35:00,2.48545,2.48548,2.48504,2.48529,7000000.0
2009-02-17 10:36:00,2.48528,2.48528,2.4848,2.485,8000000.0
2009-02-17 10:37:00,2.48518,2.48573,2.48518,2.48539,8000000.0
2009-02-17 10:38:00,2.48554,2.48555,2.48524,2.48544,10000000.0
2009-02-17 10:39:00,2.48545,2.48575,2.48545,2.48575,8000000.0
2009-02-17 10:40:00,2.48555,2.48555,2.48511,2.48543,7000000.0
2009-02-17 10:41:00,2.48643,2.4867,2.48544,2.48544,9000000.0
2009-02-17 10:42:00,2.48547,2.48598,2.48514,2.48584,7000000.0
2009-02-17 10:43:00,2.48597,2.48639,2.48555,2.48555,10000000.0
2009-02-17 10:44:00,2.48566,2.48656,2.48566,2.48656,7000000.0
2009-02-17 10:45:00,2.48692,2.48692,2.48571,2.48581,8000000.0
2009-02-17 10:46:00,2.48586,2.48677,2.48586,2.48677,8000000.0
2009-02-17 10:47:00,2.4862,2.48655,2.48589,2.48655,7000000.0
2009-02-17 10:48:00,2.48675,2.48675,2.48611,2.48611,8000000.0
2009-02-17 10:49:00,2.48596,2.48596,2.48567,2.48583,9000000.0
2009-02-17 10:50:00,2.48551,2.48551,2.48438,2.48438,8000000.0
2009-02-17 10:51:00,2.48393,2.48401,2.48317,2.48401,9000000.0
2009-02-17 10:52:00,2.48367,2.48374,2.48331,2.48374,8000000.0
2009-02-17 10:53:00,2.48376,2.48376,2.48322,2.48322,9000000.0
2009-02-17 10:54:00,2.48374,2.484,2.48242,2.48242,10000000.0
2009-02-17 10:55:00,2.48371,2.4845,2.48371,2.48431,7000000.0
2009-02-17 10:56:00,2.48378,2.48378,2.48199,2.48228,7000000.0
2009-02-17 10:57:00,2.48205,2.48313,2.48205,2.48313,8000000.0
2009-02-17 10:58:00,2.48297,2.48356,2.48297,2.48356,7000000.0
2009-02-17 10:59:00,2.48392,2.48444,2.48392,2.48444,11000000.0
2009-02-17 11:00:00,2.48464,2.48478,2.48246,2.48246,7000000.0
2009-02-17 11:01:00,2.48345,2.48345,2.48317,2.48317,8000000.0
2009-02-17 11:02:00,2.4831,2.48381,2.4831,2.4838,7000000.0
2009-02-17 11:03:00,2.48332,2.48332,2.4829,2.48292,11000000.0
2009-02-17 11:04:00,2.48204,2.48221,2.48164,2.48164,11000000.0
2009-02-17 11:05:00,2.48103,2.48103,2.48042,2.48066,7000000.0
2009-02-17 11:06:00,2.4807,2.48094,2.4807,2.48082,8000000.0
2009-02-17 11:07:00,2.48131,2.48131,2.4799,2.4799,7000000.0
2009-02-17 11:08:00,2.4798,2.48042,2.4793,2.4793,9000000.0
2009-02-17 11:09:00,2.47836,2.47847,2.4781,2.47838,8000000.0
2009-02-17 11:10:00,2.4783,2.4783,2.477,2.47732,8000000.0
2009-02-17 11:11:00,2.47675,2.4783,2.47675,2.4783,10000000.0
2009-02-17 11:12:00,2.47854,2.47858,2.4784,2.47852,7000000.0
2009-02-17 11:13:00,2.47842,2.47877,2.47794,2.47794,11000000.0
2009-02-17 11:14:00,2.47729,2.47729,2.47587,2.47587,11000000.0
2009-02-17 11:15:00,2.47552,2.47673,2.47552,2.47673,7000000.0
2009-02-17 11:16:00,2.47694,2.47694,2.47647,2.47653,7000000.0
2009-02-17 11:17:00,2.47608,2.47775,2.47604,2.47775,7000000.0
2009-02-17 11:18:00,2.47787,2.47973,2.47749,2.47973,10000000.0
2009-02-17 11:19:00,2.48019,2.48019,2.47865,2.4787,11000000.0
2009-02-17 11:20:00,2.4788,2.4797,2.4788,2.4797,8000000.0
2009-02-17 11:21:00,2.48072,2.48106,2.4805,2.4807,7000000.0
2009-02-17 11:22:00,2.48059,2.48203,2.48059,2.48203,8000000.0
2009-02-17 11:23:00,2.48033,2.48157,2.48011,2.48128,8000000.0
2009-02-17 11:24:00,2.48176,2.48176,2.4801,2.4801,7000000.0
2009-02-17 11:25:00,2.48063,2.48063,2.4801,2.4801,8000000.0
2009-02-17 11:26:00,2.47978,2.48,2.47956,2.47995,11000000.0
2009-02-17 11:27:00,2.47991,2.47991,2.47928,2.47937,8000000.0
2009-02-17 11:28:00,2.47962,2.47962,2.47771,2.47771,7000000.0
2009-02-17 11:29:00,2.47804,2.47859,2.47793,2.47839,8000000.0
2009-02-17 11:30:00,2.47777,2.47777,2.47695,2.47749,7000000.0
2009-02-17 11:31:00,2.47806,2.47806,2.47604,2.47604,11000000.0
2009-02-17 11:32:00,2.47627,2.47734,2.47627,2.47732,11000000.0
2009-02-17 11:33:00,2.47644,2.47644,2.47348,2.47348,7000000.0
2009-02-17 11:34:00,2.47285,2.47286,2.47246,2.47246,7000000.0
2009-02-17 11:35:00,2.47232,2.47349,2.47232,2.47349,10000000.0
2009-02-17 11:36:00,2.47419,2.47454,2.47411,2.47449,8000000.0
2009-02-17 11:37:00,2.47499,2.47539,2.47441,2.47539,8000000.0
2009-02-17 11:38:00,2.47579,2.47616,2.47564,2.47615,9000000.0
2009-02-17 11:39:00,2.47564,2.47654,2.47445,2.47445,9000000.0
2009-02-17 11:40:00,2.47503,2.47542,2.47503,2.47542,11000000.0
2009-02-17 11:41:00,2.47671,2.47727,2.47671,2.47681,11000000.0
2009-02-17 11:42:00,2.47729,2.47784,2.47729,2.47781,11000000.0
2009-02-17 11:43:00,2.47791,2.47791,2.47711,2.47711,7000000.0
2009-02-17 11:44:00,2.47716,2.4772,2.47695,2.47695,7000000.0
2009-02-17 11:45:00,2.47603,2.47626,2.47603,2.47626,11000000.0
2009-02-17 11:46:00,2.47641,2.47682,2.47641,2.47662,7000000.0
2009-02-17 11:47:00,2.47677,2.47692,2.47673,2.47679,9000000.0
2009-02-17 11:48:00,2.47701,2.47784,2.47701,2.47752,10000000.0
2009-02-17 11:49:00,2.47743,2.47743,2.47629,2.47648,7000000.0
2009-02-17 11:50:00,2.477,2.477,2.47637,2.47637,7000000.0
2009-02-17 11:51:00,2.47523,2.47523,2.47276,2.4734,8000000.0
2009-02-17 11:52:00,2.47381,2.47381,2.47305,2.47306,10000000.0
2009-02-17 11:53:00,2.47195,2.47249,2.47161,2.47161,10000000.0
2009-02-17 11:54:00,2.46938,2.46984,2.46918,2.46984,9000000.0
2009-02-17 11:55:00,2.46978,2.46998,2.46964,2.46964,8000000.0
2009-02-17 11:56:00,2.46967,2.47157,2.46967,2.47157,11000000.0
2009-02-17 11:57:00,2.47205,2.47256,2.47185,2.47224,8000000.0
2009-02-17 11:58:00,2.47335,2.47335,2.47213,2.47213,9000000.0
2009-02-17 11:59:00,2.47143,2.47144,2.47077,2.47087,7000000.0
2009-02-17 12:00:00,2.47223,2.47453,2.47223,2.47453,7000000.0
2009-02-17 12:01:00,2.47503,2.47567,2.47499,2.47561,10000000.0
2009-02-17 12:02:00,2.4727,2.4727,2.47137,2.47137,10000000.0
2009-02-17 12:03:00,2.4713,2.4719,2.47125,2.47125,7000000.0
2009-02-17 12:04:00,2.4718,2.4718,2.47033,2.47035,9000000.0
2009-02-17 12:05:00,2.46978,2.46978,2.4688,2.46897,11000000.0
2009-02-17 12:06:00,2.46946,2.46976,2.46932,2.46935,7000000.0
2009-02-17 12:07:00,2.46911,2.46932,2.46884,2.46921,7000000.0
2009-02-17 12:08:00,2.46948,2.47071,2.46948,2.47069,9000000.0
2009-02-17 12:09:00,2.47125,2.47309,2.47125,2.47309,8000000.0
2009-02-17 12:10:00,2.47398,2.4756,2.47398,2.4756,8000000.0
2009-02-17 12:11:00,2.47525,2.47685,2.47525,2.47685,7000000.0
2009-02-17 12:12:00,2.47742,2.47919,2.47742,2.47917,7000000.0
2009-02-17 12:13:00,2.47927,2.47942,2.47907,2.47921,10000000.0
2009-02-17 12:14:00,2.4785,2.4785,2.4778,2.4779,8000000.0
2009-02-17 12:15:00,2.478,2.47837,2.478,2.47829,8000000.0
2009-02-17 12:16:00,2.47788,2.47927,2.47746,2.47927,8000000.0
2009-02-17 12:17:00,2.47939,2.4796,2.47936,2.47947,8000000.0
2009-02-17 12:18:00,2.47913,2.47926,2.47902,2.47926,11000000.0
2009-02-17 12:19:00,2.47857,2.47913,2.47851,2.47913,9000000.0
2009-02-17 12:20:00,2.47807,2.47807,2.47766,2.47773,10000000.0
2009-02-17 12:21:00,2.47862,2.47958,2.4776,2.4776,7000000.0
2009-02-17 12:22:00,2.47955,2.47994,2.47947,2.47994,8000000.0
2009-02-17 12:23:00,2.47866,2.47866,2.47794,2.47794,7000000.0
2009-02-17 12:24:00,2.47798,2.47847,2.47798,2.47847,7000000.0
2009-02-17 12:25:00,2.47847,2.47847,2.47808,2.47832,9000000.0
2009-02-17 12:26:00,2.47856,2.47884,2.47856,2.47859,8000000.0
2009-02-17 12:27:00,2.47791,2.47791,2.47754,2.47758,10000000.0
2009-02-17 12:28:00,2.47752,2.47759,2.47719,2.47726,9000000.0
2009-02-17 12:29:00,2.47713,2.47724,2.47671,2.47675,9000000.0
2009-02-17 12:30:00,2.47652,2.47675,2.47574,2.47574,7000000.0
2009-02-17 12:31:00,2.47594,2.47665,2.47561,2.47665,11000000.0
2009-02-17 12:32:00,2.47725,2.47813,2.47684,2.47684,7000000.0
2009-02-17 12:33:00,2.4767,2.47718,2.4767,2.4771,7000000.0
2009-02-17 12:34:00,2.47708,2.47727,2.47708,2.47721,7000000.0
2009-02-17 12:35:00,2.47724,2.47724,2.47703,2.47703,8000000.0
2009-02-17 12:36:00,2.47701,2.47701,2.47611,2.47622,8000000.0
2009-02-17 12:37:00,2.47607,2.47626,2.476,2.476,9000000.0
2009-02-17 12:38:00,2.47573,2.47616,2.47572,2.4761,8000000.0
2009-02-17 12:39:00,2.47625,2.4773,2.47625,2.4769,9000000.0
2009-02-17 12:40:00,2.47723,2.47816,2.47723,2.47795,7000000.0
2009-02-17 12:41:00,2.47789,2.47813,2.47779,2.47813,8000000.0
2009-02-17 12:42:00,2.47823,2.47911,2.47823,2.47893,9000000.0
2009-02-17 12:43:00,2.47904,2.47963,2.47904,2.47955,9000000.0
2009-02-17 12:44:00,2.47992,2.48021,2.47992,2.48021,8000000.0
2009-02-17 12:45:00,2.48021,2.48077,2.47998,2.48066,10000000.0
2009-02-17 12:46:00,2.48073,2.48094,2.48031,2.48031,9000000.0
2009-02-17 12:47:00,2.48018,2.48027,2.48009,2.48027,10000000.0
2009-02-17 12:48:00,2.48094,2.48134,2.48083,2.48119,11000000.0
2009-02-17 12:49:00,2.48113,2.48113,2.48051,2.48066,7000000.0
2009-02-17 12:50:00,2.48065,2.48097,2.48065,2.48097,7000000.0
2009-02-17 12:51:00,2.4812,2.4812,2.48079,2.48092,8000000.0
2009-02-17 12:52:00,2.48088,2.48088,2.48036,2.4806,11000000.0
2009-02-17 12:53:00,2.48055,2.48074,2.48055,2.48068,8000000.0
2009-02-17 12:54:00,2.48005,2.48005,2.47987,2.47987,7000000.0
2009-02-17 12:55:00,2.47943,2.47951,2.47932,2.47951,8000000.0
2009-02-17 12:56:00,2.47918,2.48009,2.47863,2.48002,7000000.0
2009-02-17 12:57:00,2.47911,2.47911,2.47764,2.47784,7000000.0
2009-02-17 12:58:00,2.47837,2.47852,2.47827,2.47829,8000000.0
2009-02-17 12:59:00,2.47832,2.48206,2.47832,2.48206,7000000.0
2009-02-17 13:00:00,2.48111,2.48111,2.47965,2.48014,8000000.0
2009-02-17 13:01:00,2.47993,2.48139,2.47993,2.4812,8000000.0
2009-02-17 13:02:00,2.48118,2.48118,2.48015,2.48077,7000000.0
2009-02-17 13:03:00,2.48088,2.48088,2.48031,2.48037,8000000.0
2009-02-17 13:04:00,2.48029,2.48046,2.48029,2.48046,7000000.0
2009-02-17 13:05:00,2.48035,2.48079,2.48031,2.48064,8000000.0
2009-02-17 13:06:00,2.48089,2.48175,2.48068,2.48175,7000000.0
2009-02-17 13:07:00,2.48142,2.48197,2.48125,2.48197,7000000.0
2009-02-17 13:08:00,2.48158,2.48208,2.48158,2.48208,10000000.0
2009-02-17 13:09:00,2.48122,2.48137,2.48064,2.48075,7000000.0
2009-02-17 13:10:00,2.48061,2.48064,2.48036,2.4806,9000000.0
2009-02-17 13:11:00,2.48025,2.48044,2.48011,2.48041,8000000.0
2009-02-17 13:12:00,2.4806,2.48074,2.48046,2.48062,8000000.0
2009-02-17 13:13:00,2.48048,2.48125,2.48048,2.48125,9000000.0
2009-02-17 13:14:00,2.48079,2.48079,2.48029,2.48058,7000000.0
2009-02-17 13:15:00,2.48026,2.48033,2.48011,2.4802,8000000.0
2009-02-17 13:16:00,2.48047,2.48076,2.48047,2.48076,8000000.0
2009-02-17 13:17:00,2.48051,2.48075,2.48049,2.48075,9000000.0
2009-02-17 13:18:00,2.48083,2.48083,2.48062,2.48078,10000000.0
2009-02-17 13:19:00,2.48091,2.48163,2.48091,2.48163,8000000.0
2009-02-17 13:20:00,2.48126,2.48126,2.47993,2.47993,8000000.0
2009-02-17 13:21:00,2.47933,2.47933,2.47857,2.4786,7000000.0
2009-02-17 13:22:00,2.47853,2.47853,2.47765,2.47765,11000000.0
2009-02-17 13:23:00,2.47746,2.47983,2.47746,2.47983,8000000.0
2009-02-17 13:24:00,2.4797,2.4797,2.47873,2.47873,7000000.0
2009-02-17 13:25:00,2.47845,2.4788,2.47796,2.47796,11000000.0
2009-02-17 13:26:00,2.47822,2.47827,2.47771,2.47827,10000000.0
2009-02-17 13:27:00,2.47742,2.47797,2.47741,2.47797,8000000.0
2009-02-17 13:28:00,2.47712,2.47848,2.47712,2.47848,21000000.0
2009-02-17 13:29:00,2.47774,2.4778,2.4766,2.4766,17000000.0
2009-02-17 13:30:00,2.47619,2.47619,2.47586,2.47586,7000000.0
2009-02-17 13:31:00,2.4758,2.47689,2.4758,2.47689,9000000.0
2009-02-17 13:32:00,2.47665,2.47665,2.47585,2.4764,14000000.0
2009-02-17 13:33:00,2.47659,2.47667,2.47653,2.4766,14000000.0
2009-02-17 13:34:00,2.47685,2.47784,2.47685,2.47756,31000000.0
2009-02-17 13:35:00,2.47724,2.47764,2.47724,2.47764,17000000.0
2009-02-17 13:36:00,2.47879,2.47982,2.47879,2.4798,24000000.0
2009-02-17 13:37:00,2.47958,2.48196,2.47958,2.48196,10000000.0
2009-02-17 13:38:00,2.48155,2.48155,2.47968,2.47968,18000000.0
2009-02-17 13:39:00,2.47955,2.4812,2.47955,2.48031,15000000.0
2009-02-17 13:40:00,2.48098,2.48098,2.47985,2.47985,29000000.0
2009-02-17 13:41:00,2.47972,2.48046,2.47954,2.47998,13000000.0
2009-02-17 13:42:00,2.47936,2.47977,2.47928,2.47942,8000000.0
2009-02-17 13:43:00,2.47905,2.4791,2.47849,2.47849,10000000.0
2009-02-17 13:44:00,2.47855,2.47969,2.47823,2.47931,26000000.0
2009-02-17 13:45:00,2.47925,2.47944,2.47919,2.47925,22000000.0
2009-02-17 13:46:00,2.47886,2.47886,2.47726,2.47726,19000000.0
2009-02-17 13:47:00,2.47726,2.47788,2.477,2.47788,17000000.0
2009-02-17 13:48:00,2.47843,2.47861,2.47832,2.47838,22000000.0
2009-02-17 13:49:00,2.47852,2.47909,2.47852,2.47909,24000000.0
2009-02-17 13:50:00,2.47938,2.47947,2.47895,2.47895,15000000.0
2009-02-17 13:51:00,2.47891,2.47891,2.47776,2.47836,22000000.0
2009-02-17 13:52:00,2.47851,2.4786,2.47795,2.4786,32000000.0
2009-02-17 13:53:00,2.47859,2.47868,2.47786,2.4785,28000000.0
2009-02-17 13:54:00,2.47838,2.47841,2.47812,2.47812,31000000.0
2009-02-17 13:55:00,2.47875,2.47933,2.47875,2.47933,20000000.0
2009-02-17 13:56:00,2.47916,2.47918,2.47869,2.47869,24000000.0
2009-02-17 13:57:00,2.47843,2.47855,2.47814,2.47847,34000000.0
2009-02-17 13:58:00,2.47911,2.47911,2.47831,2.47831,16000000.0
2009-02-17 13:59:00,2.47842,2.47906,2.47842,2.47866,30000000.0
2009-02-17 14:00:00,2.47862,2.47873,2.47834,2.47834,39000000.0
2009-02-17 14:01:00,2.47855,2.47914,2.47852,2.47914,30000000.0
2009-02-17 14:02:00,2.47979,2.47979,2.47939,2.47945,19000000.0
2009-02-17 14:03:00,2.47951,2.47983,2.47951,2.47958,23000000.0
2009-02-17 14:04:00,2.47941,2.47967,2.47941,2.47967,33000000.0
2009-02-17 14:05:00,2.4791,2.47925,2.47841,2.47841,28000000.0
2009-02-17 14:06:00,2.47842,2.47882,2.47834,2.47834,31000000.0
2009-02-17 14:07:00,2.47764,2.47906,2.47764,2.47818,31000000.0
2009-02-17 14:08:00,2.47789,2.47815,2.47789,2.47796,27000000.0
2009-02-17 14:09:00,2.47678,2.47722,2.47673,2.47722,27000000.0
2009-02-17 14:10:00,2.47746,2.47811,2.47746,2.47811,24000000.0
2009-02-17 14:11:00,2.47817,2.47817,2.478,2.47817,21000000.0
2009-02-17 14:12:00,2.47852,2.47933,2.47852,2.47933,22000000.0
2009-02-17 14:13:00,2.47951,2.47951,2.47886,2.47893,13000000.0
2009-02-17 14:14:00,2.47881,2.47897,2.47827,2.47897,21000000.0
2009-02-17 14:15:00,2.479,2.47907,2.47867,2.47883,25000000.0
2009-02-17 14:16:00,2.47869,2.47896,2.47857,2.4788,26000000.0
2009-02-17 14:17:00,2.47964,2.47973,2.47916,2.47916,32000000.0
2009-02-17 14:18:00,2.47839,2.47929,2.47839,2.47929,27000000.0
2009-02-17 14:19:00,2.47806,2.47864,2.47806,2.47819,35000000.0
2009-02-17 14:20:00,2.47743,2.47767,2.47743,2.47767,32000000.0
2009-02-17 14:21:00,2.47767,2.47785,2.47734,2.47734,39000000.0
2009-02-17 14:22:00,2.47695,2.4771,2.47675,2.4771,22000000.0
2009-02-17 14:23:00,2.47723,2.47768,2.47723,2.47768,40000000.0
2009-02-17 14:24:00,2.47748,2.47772,2.47744,2.47772,10000000.0
2009-02-17 14:25:00,2.47812,2.47868,2.47812,2.47837,35000000.0
2009-02-17 14:26:00,2.47849,2.47849,2.47788,2.47788,18000000.0
2009-02-17 14:27:00,2.47762,2.47768,2.47695,2.47695,28000000.0
2009-02-17 14:28:00,2.47645,2.47665,2.47567,2.47665,21000000.0
2009-02-17 14:29:00,2.47719,2.47719,2.47619,2.47619,16000000.0
2009-02-17 14:30:00,2.47603,2.47718,2.47603,2.47718,25000000.0
2009-02-17 14:31:00,2.47702,2.47702,2.47544,2.47574,26000000.0
2009-02-17 14:32:00,2.47691,2.47766,2.47691,2.47766,32000000.0
2009-02-17 14:33:00,2.47887,2.47887,2.47693,2.47693,20000000.0
2009-02-17 14:34:00,2.47739,2.47739,2.47701,2.47735,25000000.0
2009-02-17 14:35:00,2.47774,2.47819,2.47774,2.47819,23000000.0
2009-02-17 14:36:00,2.47814,2.4783,2.47811,2.4783,11000000.0
2009-02-17 14:37:00,2.47809,2.4781,2.47791,2.47791,41000000.0
2009-02-17 14:38:00,2.47757,2.47821,2.47732,2.47732,54000000.0
2009-02-17 14:39:00,2.47666,2.47666,2.47632,2.47635,36000000.0
2009-02-17 14:40:00,2.47641,2.47653,2.47622,2.47629,36000000.0
2009-02-17 14:41:00,2.4763,2.4763,2.47588,2.47607,41000000.0
2009-02-17 14:42:00,2.47466,2.47514,2.47466,2.47514,19000000.0
2009-02-17 14:43:00,2.47535,2.47553,2.47535,2.47548,20000000.0
2009-02-17 14:44:00,2.47497,2.47508,2.47487,2.47487,25000000.0
2009-02-17 14:45:00,2.47536,2.4772,2.47536,2.4772,33000000.0
2009-02-17 14:46:00,2.47682,2.47686,2.47632,2.4767,11000000.0
2009-02-17 14:47:00,2.47718,2.47758,2.47674,2.47674,7000000.0
2009-02-17 14:48:00,2.4763,2.4765,2.4763,2.47636,21000000.0
2009-02-17 14:49:00,2.47599,2.47636,2.47592,2.47603,32000000.0
2009-02-17 14:50:00,2.47629,2.47689,2.47629,2.47689,33000000.0
2009-02-17 14:51:00,2.47643,2.47668,2.47611,2.47668,37000000.0
2009-02-17 14:52:00,2.47756,2.47756,2.47654,2.47682,17000000.0
2009-02-17 14:53:00,2.47697,2.47697,2.47611,2.47618,22000000.0
2009-02-17 14:54:00,2.47658,2.47684,2.47644,2.47653,17000000.0
2009-02-17 14:55:00,2.47711,2.47711,2.47663,2.47663,7000000.0
2009-02-17 14:56:00,2.47631,2.47631,2.47531,2.47531,21000000.0
2009-02-17 14:57:00,2.47392,2.47397,2.4734,2.4734,12000000.0
2009-02-17 14:58:00,2.47303,2.47354,2.47246,2.4734,31000000.0
2009-02-17 14:59:00,2.47292,2.47292,2.47275,2.47275,20000000.0
2009-02-17 15:00:00,2.47243,2.47521,2.47243,2.47521,32000000.0
2009-02-17 15:01:00,2.47526,2.47526,2.47468,2.47512,14000000.0
2009-02-17 15:02:00,2.47555,2.47596,2.47555,2.47584,26000000.0
2009-02-17 15:03:00,2.47586,2.47586,2.47522,2.47522,30000000.0
2009-02-17 15:04:00,2.47511,2.47537,2.4745,2.4745,29000000.0
2009-02-17 15:05:00,2.47404,2.47456,2.47403,2.47456,28000000.0
2009-02-17 15:06:00,2.47461,2.47477,2.47452,2.47465,16000000.0
2009-02-17 15:07:00,2.47452,2.47491,2.47421,2.47491,26000000.0
2009-02-17 15:08:00,2.47458,2.47458,2.47398,2.47408,25000000.0
2009-02-17 15:09:00,2.4741,2.4749,2.4741,2.47466,34000000.0
2009-02-17 15:10:00,2.47402,2.4742,2.47374,2.47374,36000000.0
2009-02-17 15:11:00,2.47389,2.47431,2.47387,2.47431,27000000.0
2009-02-17 15:12:00,2.47531,2.47531,2.4749,2.47531,26000000.0
2009-02-17 15:13:00,2.47572,2.47607,2.47546,2.47546,41000000.0
2009-02-17 15:14:00,2.47566,2.47768,2.47566,2.47768,30000000.0
2009-02-17 15:15:00,2.47707,2.47707,2.47589,2.47641,21000000.0
2009-02-17 15:16:00,2.47602,2.4785,2.47602,2.4785,9000000.0
2009-02-17 15:17:00,2.47832,2.47836,2.47821,2.4783,26000000.0
2009-02-17 15:18:00,2.47897,2.47952,2.47839,2.47952,10000000.0
2009-02-17 15:19:00,2.47959,2.48143,2.47959,2.48131,16000000.0
2009-02-17 15:20:00,2.48112,2.48116,2.47868,2.47868,20000000.0
2009-02-17 15:21:00,2.47856,2.47924,2.47856,2.47898,12000000.0
2009-02-17 15:22:00,2.4792,2.4799,2.4788,2.4799,22000000.0
2009-02-17 15:23:00,2.47991,2.47991,2.47879,2.47904,36000000.0
2009-02-17 15:24:00,2.47897,2.47931,2.47882,2.47931,20000000.0
2009-02-17 15:25:00,2.47989,2.48026,2.47967,2.48017,14000000.0
2009-02-17 15:26:00,2.48013,2.48041,2.48011,2.48041,40000000.0
2009-02-17 15:27:00,2.48025,2.48051,2.47961,2.47961,32000000.0
2009-02-17 15:28:00,2.47932,2.47959,2.47928,2.4793,55000000.0
2009-02-17 15:29:00,2.47863,2.47863,2.47549,2.47549,47000000.0
2009-02-17 15:30:00,2.47519,2.47801,2.4748,2.47801,71000000.0
2009-02-17 15:31:00,2.47953,2.48059,2.47831,2.47831,58000000.0
2009-02-17 15:32:00,2.47776,2.47855,2.47727,2.47855,25000000.0
2009-02-17 15:33:00,2.47974,2.48114,2.47931,2.47931,32000000.0
2009-02-17 15:34:00,2.48052,2.48093,2.48036,2.48036,22000000.0
2009-02-17 15:35:00,2.48039,2.4805,2.47895,2.47895,30000000.0
2009-02-17 15:36:00,2.47887,2.4796,2.47887,2.47928,23000000.0
2009-02-17 15:37:00,2.47967,2.48081,2.4787,2.48081,24000000.0
2009-02-17 15:38:00,2.48177,2.48177,2.4815,2.48159,61000000.0
2009-02-17 15:39:00,2.48104,2.48113,2.48077,2.48111,40000000.0
2009-02-17 15:40:00,2.4819,2.48261,2.48189,2.48233,37000000.0
2009-02-17 15:41:00,2.48197,2.48197,2.4804,2.4804,43000000.0
2009-02-17 15:42:00,2.48035,2.48062,2.48008,2.48012,41000000.0
2009-02-17 15:43:00,2.47963,2.48045,2.47941,2.48045,30000000.0
2009-02-17 15:44:00,2.48022,2.4805,2.48022,2.48046,29000000.0
2009-02-17 15:45:00,2.48062,2.48081,2.48059,2.48064,36000000.0
2009-02-17 15:46:00,2.48073,2.48181,2.48073,2.48181,24000000.0
2009-02-17 15:47:00,2.48191,2.48355,2.48191,2.48355,31000000.0
2009-02-17 15:48:00,2.48367,2.48367,2.48016,2.48097,33000000.0
2009-02-17 15:49:00,2.48152,2.48228,2.48152,2.48156,25000000.0
2009-02-17 15:50:00,2.48136,2.48136,2.48036,2.48036,11000000.0
2009-02-17 15:51:00,2.4798,2.47991,2.47871,2.47991,37000000.0
2009-02-17 15:52:00,2.47985,2.47985,2.4783,2.4783,23000000.0
2009-02-17 15:53:00,2.4773,2.47806,2.4773,2.47757,15000000.0
2009-02-17 15:54:00,2.4783,2.47952,2.4783,2.47952,26000000.0
2009-02-17 15:55:00,2.47944,2.47944,2.4777,2.47834,33000000.0
2009-02-17 15:56:00,2.47877,2.47896,2.47832,2.47832,36000000.0
2009-02-17 15:57:00,2.4789,2.47996,2.4789,2.47996,34000000.0
2009-02-17 15:58:00,2.47916,2.48046,2.47887,2.48046,24000000.0
2009-02-17 15:59:00,2.48025,2.48118,2.48025,2.48118,23000000.0
2009-02-17 16:00:00,2.48029,2.48035,2.47927,2.48035,51000000.0
2009-02-17 16:01:00,2.48043,2.48114,2.48026,2.48039,31000000.0
2009-02-17 16:02:00,2.48194,2.48194,2.4808,2.48126,29000000.0
2009-02-17 16:03:00,2.48061,2.48061,2.47808,2.47942,51000000.0
2009-02-17 16:04:00,2.47899,2.47899,2.4782,2.47878,38000000.0
2009-02-17 16:05:00,2.47924,2.47948,2.47878,2.47878,37000000.0
2009-02-17 16:06:00,2.47835,2.47894,2.47835,2.47894,33000000.0
2009-02-17 16:07:00,2.47898,2.47901,2.47862,2.47891,37000000.0
2009-02-17 16:08:00,2.4787,2.47986,2.47819,2.47986,37000000.0
2009-02-17 16:09:00,2.48076,2.48262,2.48076,2.48262,44000000.0
2009-02-17 16:10:00,2.48221,2.48223,2.48129,2.48129,41000000.0
2009-02-17 16:11:00,2.48068,2.48338,2.48068,2.48338,27000000.0
2009-02-17 16:12:00,2.48304,2.48368,2.48287,2.48368,22000000.0
2009-02-17 16:13:00,2.48271,2.48271,2.48081,2.48157,38000000.0
2009-02-17 16:14:00,2.48058,2.48195,2.48046,2.48046,41000000.0
2009-02-17 16:15:00,2.48042,2.48042,2.47907,2.47956,42000000.0
2009-02-17 16:16:00,2.47934,2.48032,2.47934,2.48016,45000000.0
2009-02-17 16:17:00,2.47982,2.47996,2.4795,2.47952,22000000.0
2009-02-17 16:18:00,2.47992,2.48186,2.47992,2.48173,49000000.0
2009-02-17 16:19:00,2.48056,2.48335,2.48056,2.48335,27000000.0
2009-02-17 16:20:00,2.48266,2.48382,2.48242,2.48382,52000000.0
2009-02-17 16:21:00,2.48269,2.48356,2.48217,2.4833,37000000.0
2009-02-17 16:22:00,2.48292,2.48292,2.47945,2.47945,50000000.0
2009-02-17 16:23:00,2.47946,2.47962,2.47936,2.47962,48000000.0
2009-02-17 16:24:00,2.48008,2.48054,2.47929,2.47983,44000000.0
2009-02-17 16:25:00,2.47808,2.47916,2.47689,2.47916,28000000.0
2009-02-17 16:26:00,2.48016,2.48146,2.47963,2.48146,41000000.0
2009-02-17 16:27:00,2.48123,2.48123,2.47981,2.48,46000000.0
2009-02-17 16:28:00,2.47966,2.47966,2.47845,2.47916,34000000.0
2009-02-17 16:29:00,2.48033,2.48091,2.48005,2.48046,24000000.0
2009-02-17 16:30:00,2.48077,2.48133,2.48077,2.48126,43000000.0
2009-02-17 16:31:00,2.48109,2.48129,2.48065,2.48065,36000000.0
2009-02-17 16:32:00,2.48024,2.48117,2.47881,2.47905,34000000.0
2009-02-17 16:33:00,2.47953,2.47997,2.47953,2.4799,41000000.0
2009-02-17 16:34:00,2.47982,2.47982,2.47939,2.47939,29000000.0
2009-02-17 16:35:00,2.47975,2.48113,2.47946,2.48113,53000000.0
2009-02-17 16:36:00,2.48081,2.48081,2.47982,2.47982,43000000.0
2009-02-17 16:37:00,2.4796,2.47969,2.47925,2.47925,56000000.0
2009-02-17 16:38:00,2.47918,2.48016,2.47918,2.48003,34000000.0
2009-02-17 16:39:00,2.47982,2.48155,2.47962,2.4815,43000000.0
2009-02-17 16:40:00,2.48168,2.48193,2.48103,2.48193,63000000.0
2009-02-17 16:41:00,2.48264,2.48335,2.48209,2.48209,44000000.0
2009-02-17 16:42:00,2.48169,2.48169,2.48112,2.48139,57000000.0
2009-02-17 16:43:00,2.48178,2.48192,2.48172,2.48177,20000000.0
2009-02-17 16:44:00,2.48198,2.48198,2.48104,2.48104,34000000.0
2009-02-17 16:45:00,2.48056,2.48066,2.48042,2.48066,41000000.0
2009-02-17 16:46:00,2.48021,2.48038,2.47985,2.48032,59000000.0
2009-02-17 16:47:00,2.47982,2.48005,2.47973,2.47975,55000000.0
2009-02-17 16:48:00,2.48069,2.48142,2.48069,2.48142,46000000.0
2009-02-17 16:49:00,2.482,2.48334,2.482,2.48334,35000000.0
2009-02-17 16:50:00,2.48365,2.48464,2.48365,2.48427,45000000.0
2009-02-17 16:51:00,2.48519,2.48548,2.48326,2.48326,30000000.0
2009-02-17 16:52:00,2.48271,2.48332,2.48242,2.48242,30000000.0
2009-02-17 16:53:00,2.48197,2.48223,2.48197,2.482,19000000.0
2009-02-17 16:54:00,2.48189,2.48191,2.48115,2.48115,18000000.0
2009-02-17 16:55:00,2.48152,2.48214,2.48152,2.48214,40000000.0
2009-02-17 16:56:00,2.48254,2.48285,2.48254,2.48285,37000000.0
2009-02-17 16:57:00,2.48293,2.48391,2.48293,2.48391,17000000.0
2009-02-17 16:58:00,2.48335,2.48335,2.48156,2.48205,45000000.0
2009-02-17 16:59:00,2.48185,2.48206,2.48173,2.48193,39000000.0
2009-02-17 17:00:00,2.48158,2.4822,2.48158,2.4822,47000000.0
2009-02-17 17:01:00,2.48259,2.48259,2.48129,2.48163,26000000.0
2009-02-17 17:02:00,2.48137,2.48137,2.4804,2.48051,33000000.0
2009-02-17 17:03:00,2.48017,2.48133,2.48017,2.48126,33000000.0
2009-02-17 17:04:00,2.48206,2.48341,2.48206,2.48341,37000000.0
2009-02-17 17:05:00,2.48385,2.48401,2.48335,2.48335,35000000.0
2009-02-17 17:06:00,2.48306,2.48377,2.48292,2.48377,46000000.0
2009-02-17 17:07:00,2.48414,2.48435,2.48391,2.48435,33000000.0
2009-02-17 17:08:00,2.48477,2.48477,2.48328,2.48366,45000000.0
2009-02-17 17:09:00,2.48361,2.48361,2.48253,2.48253,47000000.0
2009-02-17 17:10:00,2.48189,2.48201,2.48111,2.48201,36000000.0
2009-02-17 17:11:00,2.48028,2.48064,2.47996,2.48039,44000000.0
2009-02-17 17:12:00,2.47982,2.47993,2.47926,2.47934,23000000.0
2009-02-17 17:13:00,2.47882,2.47926,2.47835,2.47924,35000000.0
2009-02-17 17:14:00,2.48035,2.48035,2.47968,2.47999,27000000.0
2009-02-17 17:15:00,2.47959,2.47972,2.47879,2.4792,26000000.0
2009-02-17 17:16:00,2.4786,2.4786,2.47748,2.47748,27000000.0
2009-02-17 17:17:00,2.47767,2.47807,2.47717,2.47807,38000000.0
2009-02-17 17:18:00,2.4784,2.48054,2.4784,2.48054,29000000.0
2009-02-17 17:19:00,2.48124,2.48124,2.47976,2.47976,19000000.0
2009-02-17 17:20:00,2.47873,2.47961,2.47873,2.47919,29000000.0
2009-02-17 17:21:00,2.47935,2.47959,2.47914,2.47914,26000000.0
2009-02-17 17:22:00,2.47985,2.47993,2.47958,2.47993,30000000.0
2009-02-17 17:23:00,2.47982,2.47982,2.47776,2.47776,32000000.0
2009-02-17 17:24:00,2.47752,2.4783,2.47752,2.4781,23000000.0
2009-02-17 17:25:00,2.47811,2.47827,2.47753,2.47753,20000000.0
2009-02-17 17:26:00,2.47745,2.47793,2.47725,2.47725,18000000.0
2009-02-17 17:27:00,2.47749,2.47749,2.47663,2.47668,44000000.0
2009-02-17 17:28:00,2.47651,2.47745,2.47651,2.47745,39000000.0
2009-02-17 17:29:00,2.47796,2.47842,2.47785,2.47794,36000000.0
2009-02-17 17:30:00,2.47826,2.47826,2.47674,2.47771,61000000.0
2009-02-17 17:31:00,2.47773,2.47773,2.47598,2.47598,62000000.0
2009-02-17 17:32:00,2.47611,2.47667,2.47561,2.47561,54000000.0
2009-02-17 17:33:00,2.47568,2.47671,2.47568,2.47649,64000000.0
2009-02-17 17:34:00,2.47564,2.47564,2.4751,2.4751,60000000.0
2009-02-17 17:35:00,2.47529,2.47556,2.47525,2.47525,43000000.0
2009-02-17 17:36:00,2.47543,2.47594,2.47543,2.4759,58000000.0
2009-02-17 17:37:00,2.47612,2.47736,2.47612,2.47736,47000000.0
2009-02-17 17:38:00,2.4774,2.47752,2.47725,2.47725,44000000.0
2009-02-17 17:39:00,2.47696,2.47947,2.47696,2.47882,41000000.0
2009-02-17 17:40:00,2.47773,2.47797,2.47542,2.47542,59000000.0
2009-02-17 17:41:00,2.47792,2.47892,2.47792,2.47848,50000000.0
2009-02-17 17:42:00,2.47713,2.47713,2.47674,2.47699,37000000.0
2009-02-17 17:43:00,2.47751,2.47751,2.47668,2.47668,33000000.0
2009-02-17 17:44:00,2.47585,2.47715,2.47585,2.47715,46000000.0
2009-02-17 17:45:00,2.47691,2.4772,2.47654,2.47654,49000000.0
2009-02-17 17:46:00,2.47611,2.47611,2.47496,2.47496,56000000.0
2009-02-17 17:47:00,2.4753,2.47549,2.47526,2.47546,65000000.0
2009-02-17 17:48:00,2.47599,2.47611,2.47532,2.47611,61000000.0
2009-02-17 17:49:00,2.47453,2.47473,2.47391,2.47391,72000000.0
2009-02-17 17:50:00,2.4742,2.4742,2.47303,2.47379,53000000.0
2009-02-17 17:51:00,2.47425,2.47425,2.47313,2.47364,54000000.0
2009-02-17 17:52:00,2.47323,2.47323,2.47179,2.47187,51000000.0
2009-02-17 17:53:00,2.47196,2.47252,2.47196,2.47252,42000000.0
2009-02-17 17:54:00,2.47385,2.47407,2.47376,2.47376,32000000.0
2009-02-17 17:55:00,2.47326,2.47326,2.47162,2.47162,32000000.0
2009-02-17 17:56:00,2.47058,2.47102,2.47053,2.47061,47000000.0
2009-02-17 17:57:00,2.47012,2.47013,2.46956,2.46956,34000000.0
2009-02-17 17:58:00,2.46992,2.47084,2.46992,2.47077,44000000.0
2009-02-17 17:59:00,2.47113,2.47113,2.4664,2.4664,39000000.0
2009-02-17 18:00:00,2.46625,2.47019,2.46625,2.47019,32000000.0
2009-02-17 18:01:00,2.46905,2.47024,2.46853,2.46853,52000000.0
2009-02-17 18:02:00,2.46837,2.46916,2.46837,2.46916,30000000.0
2009-02-17 18:03:00,2.4691,2.46923,2.46868,2.46868,38000000.0
2009-02-17 18:04:00,2.46913,2.46913,2.46848,2.46848,38000000.0
2009-02-17 18:05:00,2.46777,2.46777,2.46701,2.46726,36000000.0
2009-02-17 18:06:00,2.46734,2.46734,2.46621,2.46621,32000000.0
2009-02-17 18:07:00,2.46633,2.46707,2.46633,2.46707,38000000.0
2009-02-17 18:08:00,2.46747,2.46747,2.46726,2.46735,56000000.0
2009-02-17 18:09:00,2.46748,2.46752,2.46691,2.46752,34000000.0
2009-02-17 18:10:00,2.46797,2.46803,2.46741,2.46803,26000000.0
2009-02-17 18:11:00,2.46798,2.46865,2.46779,2.46865,34000000.0
2009-02-17 18:12:00,2.46832,2.46891,2.46783,2.46783,24000000.0
2009-02-17 18:13:00,2.46748,2.4679,2.46748,2.46783,30000000.0
2009-02-17 18:14:00,2.46757,2.46785,2.46742,2.46785,22000000.0
2009-02-17 18:15:00,2.46749,2.46749,2.46638,2.46638,21000000.0
2009-02-17 18:16:00,2.46478,2.46504,2.46445,2.46497,66000000.0
2009-02-17 18:17:00,2.46499,2.46501,2.46374,2.46374,60000000.0
2009-02-17 18:18:00,2.46429,2.46487,2.46335,2.46335,33000000.0
2009-02-17 18:19:00,2.46339,2.46353,2.46303,2.46303,46000000.0
2009-02-17 18:20:00,2.46238,2.46238,2.46157,2.46203,61000000.0
2009-02-17 18:21:00,2.46134,2.46134,2.45865,2.45865,37000000.0
2009-02-17 18:22:00,2.45868,2.45914,2.45549,2.45549,49000000.0
2009-02-17 18:23:00,2.45592,2.4592,2.45592,2.4592,34000000.0
2009-02-17 18:24:00,2.45999,2.46017,2.45823,2.45856,47000000.0
2009-02-17 18:25:00,2.45837,2.45996,2.45837,2.45967,31000000.0
2009-02-17 18:26:00,2.4599,2.46103,2.4599,2.46074,43000000.0
2009-02-17 18:27:00,2.46067,2.46143,2.46038,2.46143,35000000.0
2009-02-17 18:28:00,2.4616,2.46287,2.46141,2.46255,18000000.0
2009-02-17 18:29:00,2.46289,2.46374,2.46188,2.46374,24000000.0
2009-02-17 18:30:00,2.46382,2.46504,2.46313,2.46504,32000000.0
2009-02-17 18:31:00,2.46549,2.46549,2.46479,2.46479,46000000.0
2009-02-17 18:32:00,2.46538,2.46561,2.46524,2.46525,55000000.0
2009-02-17 18:33:00,2.46478,2.46522,2.46478,2.46494,29000000.0
2009-02-17 18:34:00,2.46423,2.46423,2.46376,2.46376,32000000.0
2009-02-17 18:35:00,2.46368,2.46368,2.46336,2.46351,47000000.0
2009-02-17 18:36:00,2.46359,2.46396,2.46351,2.46351,65000000.0
2009-02-17 18:37:00,2.4638,2.46389,2.46213,2.46213,63000000.0
2009-02-17 18:38:00,2.46226,2.46228,2.46203,2.46203,61000000.0
2009-02-17 18:39:00,2.46212,2.46365,2.46208,2.46307,37000000.0
2009-02-17 18:40:00,2.463,2.463,2.46269,2.46293,52000000.0
2009-02-17 18:41:00,2.46293,2.46445,2.46293,2.46416,68000000.0
2009-02-17 18:42:00,2.46394,2.46403,2.46389,2.46399,40000000.0
2009-02-17 18:43:00,2.46392,2.46404,2.46379,2.46404,39000000.0
2009-02-17 18:44:00,2.46406,2.46411,2.46394,2.46394,33000000.0
2009-02-17 18:45:00,2.46409,2.46434,2.46409,2.46423,57000000.0
2009-02-17 18:46:00,2.46408,2.46426,2.46407,2.46414,61000000.0
2009-02-17 18:47:00,2.46427,2.46427,2.46391,2.46391,41000000.0
2009-02-17 18:48:00,2.46456,2.46691,2.46456,2.46691,26000000.0
2009-02-17 18:49:00,2.467,2.4671,2.46663,2.4671,31000000.0
2009-02-17 18:50:00,2.46752,2.46752,2.46639,2.46639,37000000.0
2009-02-17 18:51:00,2.46584,2.46584,2.46433,2.46482,17000000.0
2009-02-17 18:52:00,2.46457,2.46457,2.46358,2.46379,33000000.0
2009-02-17 18:53:00,2.46269,2.4638,2.46269,2.46377,31000000.0
2009-02-17 18:54:00,2.46327,2.46346,2.4628,2.4628,11000000.0
2009-02-17 18:55:00,2.4629,2.4629,2.46188,2.46207,22000000.0
2009-02-17 18:56:00,2.4619,2.46216,2.4619,2.46207,16000000.0
2009-02-17 18:57:00,2.46169,2.46169,2.46104,2.4614,15000000.0
2009-02-17 18:58:00,2.46173,2.46223,2.46173,2.46223,19000000.0
2009-02-17 18:59:00,2.46131,2.46131,2.46012,2.46048,26000000.0
2009-02-17 19:00:00,2.4605,2.46144,2.4605,2.46144,12000000.0
2009-02-17 19:01:00,2.46188,2.4619,2.46151,2.4619,18000000.0
2009-02-17 19:02:00,2.46209,2.46209,2.46018,2.46018,23000000.0
2009-02-17 19:03:00,2.4598,2.46019,2.4598,2.46016,21000000.0
2009-02-17 19:04:00,2.45982,2.46055,2.45982,2.4605,55000000.0
2009-02-17 19:05:00,2.46022,2.46318,2.46022,2.46318,42000000.0
2009-02-17 19:06:00,2.46332,2.46333,2.46254,2.46254,63000000.0
2009-02-17 19:07:00,2.46219,2.46276,2.46219,2.46264,39000000.0
2009-02-17 19:08:00,2.46263,2.46274,2.46263,2.46269,32000000.0
2009-02-17 19:09:00,2.46257,2.46272,2.46208,2.46208,56000000.0
2009-02-17 19:10:00,2.46191,2.46206,2.46162,2.46206,27000000.0
2009-02-17 19:11:00,2.46216,2.46264,2.46212,2.46241,36000000.0
2009-02-17 19:12:00,2.46251,2.46264,2.46177,2.46177,25000000.0
2009-02-17 19:13:00,2.46177,2.46215,2.46177,2.46214,23000000.0
2009-02-17 19:14:00,2.46233,2.46453,2.46168,2.46453,37000000.0
2009-02-17 19:15:00,2.46474,2.46474,2.46391,2.46429,17000000.0
2009-02-17 19:16:00,2.46439,2.46439,2.4641,2.46435,23000000.0
2009-02-17 19:17:00,2.46488,2.46603,2.46488,2.46603,17000000.0
2009-02-17 19:18:00,2.46634,2.46634,2.46595,2.46606,30000000.0
2009-02-17 19:19:00,2.46552,2.46606,2.46552,2.46586,36000000.0
2009-02-17 19:20:00,2.46585,2.46585,2.46548,2.46548,23000000.0
2009-02-17 19:21:00,2.46543,2.46551,2.46483,2.46483,21000000.0
2009-02-17 19:22:00,2.46461,2.46549,2.46436,2.46549,25000000.0
2009-02-17 19:23:00,2.46613,2.46661,2.46592,2.46592,12000000.0
2009-02-17 19:24:00,2.4661,2.4661,2.46459,2.46459,39000000.0
2009-02-17 19:25:00,2.46549,2.46593,2.46533,2.46561,49000000.0
2009-02-17 19:26:00,2.46561,2.46641,2.46546,2.46641,48000000.0
2009-02-17 19:27:00,2.46681,2.46807,2.46676,2.46807,51000000.0
2009-02-17 19:28:00,2.46825,2.46829,2.46806,2.46817,40000000.0
2009-02-17 19:29:00,2.46755,2.46755,2.46624,2.46624,28000000.0
2009-02-17 19:30:00,2.46614,2.46658,2.46599,2.46631,32000000.0
2009-02-17 19:31:00,2.46596,2.46621,2.46585,2.46585,28000000.0
2009-02-17 19:32:00,2.46598,2.46632,2.46586,2.4659,31000000.0
2009-02-17 19:33:00,2.46586,2.46594,2.46551,2.46551,14000000.0
2009-02-17 19:34:00,2.46544,2.46594,2.46544,2.46594,49000000.0
2009-02-17 19:35:00,2.46654,2.46686,2.46637,2.46675,28000000.0
2009-02-17 19:36:00,2.46726,2.46821,2.46726,2.46752,16000000.0
2009-02-17 19:37:00,2.46763,2.46884,2.46763,2.46817,26000000.0
2009-02-17 19:38:00,2.46696,2.46807,2.46696,2.4674,18000000.0
2009-02-17 19:39:00,2.46706,2.46712,2.46641,2.46641,13000000.0
2009-02-17 19:40:00,2.46634,2.4664,2.46593,2.4663,16000000.0
2009-02-17 19:41:00,2.46608,2.46705,2.46608,2.46705,17000000.0
2009-02-17 19:42:00,2.46687,2.46693,2.46667,2.46667,19000000.0
2009-02-17 19:43:00,2.46654,2.46677,2.46654,2.46677,21000000.0
2009-02-17 19:44:00,2.46672,2.46679,2.46659,2.46659,21000000.0
2009-02-17 19:45:00,2.46656,2.46669,2.46615,2.46643,33000000.0
2009-02-17 19:46:00,2.46601,2.46667,2.46586,2.46667,18000000.0
2009-02-17 19:47:00,2.46679,2.46742,2.46679,2.46742,22000000.0
2009-02-17 19:48:00,2.46789,2.46819,2.46786,2.46819,18000000.0
2009-02-17 19:49:00,2.46844,2.46863,2.46834,2.46863,27000000.0
2009-02-17 19:50:00,2.46899,2.4693,2.46899,2.46911,23000000.0
2009-02-17 19:51:00,2.46899,2.46899,2.46881,2.46883,25000000.0
2009-02-17 19:52:00,2.46892,2.4698,2.46892,2.46921,15000000.0
2009-02-17 19:53:00,2.46979,2.47,2.46979,2.46983,21000000.0
2009-02-17 19:54:00,2.46971,2.47003,2.46971,2.47003,9000000.0
2009-02-17 19:55:00,2.47015,2.47052,2.47009,2.47052,30000000.0
2009-02-17 19:56:00,2.47063,2.47063,2.46914,2.46914,20000000.0
2009-02-17 19:57:00,2.469,2.46934,2.46896,2.46934,12000000.0
2009-02-17 19:58:00,2.46948,2.46972,2.4691,2.46972,13000000.0
2009-02-17 19:59:00,2.46863,2.47017,2.46863,2.47017,31000000.0
2009-02-17 20:00:00,2.4706,2.47095,2.46982,2.46982,23000000.0
2009-02-17 20:01:00,2.46987,2.47161,2.46987,2.47161,13000000.0
2009-02-17 20:02:00,2.47191,2.47246,2.47191,2.47228,20000000.0
2009-02-17 20:03:00,2.4727,2.47292,2.47249,2.47266,18000000.0
2009-02-17 20:04:00,2.47205,2.47231,2.47147,2.47147,27000000.0
2009-02-17 20:05:00,2.47133,2.4718,2.47133,2.4716,23000000.0
2009-02-17 20:06:00,2.47181,2.47218,2.47169,2.47218,13000000.0
2009-02-17 20:07:00,2.47281,2.47281,2.47171,2.47197,29000000.0
2009-02-17 20:08:00,2.47194,2.47211,2.47181,2.47181,15000000.0
2009-02-17 20:09:00,2.47147,2.47184,2.47147,2.47184,17000000.0
2009-02-17 20:10:00,2.47226,2.47263,2.47226,2.47263,20000000.0
2009-02-17 20:11:00,2.47265,2.47278,2.47254,2.47263,10000000.0
2009-02-17 20:12:00,2.47272,2.47342,2.47272,2.47342,15000000.0
2009-02-17 20:13:00,2.47335,2.4736,2.47286,2.47296,17000000.0
2009-02-17 20:14:00,2.47327,2.47391,2.47327,2.47391,15000000.0
2009-02-17 20:15:00,2.47391,2.47401,2.47361,2.474,10000000.0
2009-02-17 20:16:00,2.47385,2.47399,2.47379,2.47379,22000000.0
2009-02-17 20:17:00,2.4738,2.4738,2.47344,2.47349,17000000.0
2009-02-17 20:18:00,2.47359,2.47359,2.47329,2.47329,24000000.0
2009-02-17 20:19:00,2.4735,2.47431,2.4735,2.47431,9000000.0
2009-02-17 20:20:00,2.47429,2.47437,2.47413,2.47424,14000000.0
2009-02-17 20:21:00,2.47472,2.47487,2.47469,2.47487,7000000.0
2009-02-17 20:22:00,2.47472,2.47472,2.47404,2.47404,12000000.0
2009-02-17 20:23:00,2.47366,2.47411,2.47366,2.47403,8000000.0
2009-02-17 20:24:00,2.474,2.47466,2.474,2.47466,15000000.0
2009-02-17 20:25:00,2.47518,2.47533,2.47484,2.47509,16000000.0
2009-02-17 20:26:00,2.47494,2.47504,2.47447,2.47447,22000000.0
2009-02-17 20:27:00,2.47443,2.47504,2.47443,2.47504,11000000.0
2009-02-17 20:28:00,2.47483,2.47483,2.47446,2.47453,7000000.0
2009-02-17 20:29:00,2.47521,2.47569,2.475,2.4754,20000000.0
2009-02-17 20:30:00,2.47554,2.47554,2.47448,2.47448,27000000.0
2009-02-17 20:31:00,2.47374,2.47426,2.47374,2.47403,17000000.0
2009-02-17 20:32:00,2.47408,2.4742,2.47404,2.4742,20000000.0
2009-02-17 20:33:00,2.47439,2.47444,2.47416,2.47432,14000000.0
2009-02-17 20:34:00,2.47431,2.47542,2.47423,2.47429,28000000.0
2009-02-17 20:35:00,2.47408,2.47444,2.47387,2.47406,23000000.0
2009-02-17 20:36:00,2.47408,2.47408,2.47395,2.47395,11000000.0
2009-02-17 20:37:00,2.47368,2.47368,2.47336,2.47364,7000000.0
2009-02-17 20:38:00,2.47378,2.47441,2.4726,2.4726,10000000.0
2009-02-17 20:39:00,2.47214,2.47348,2.47205,2.47348,9000000.0
2009-02-17 20:40:00,2.47417,2.47417,2.47267,2.47267,7000000.0
2009-02-17 20:41:00,2.47118,2.47118,2.47044,2.47044,8000000.0
2009-02-17 20:42:00,2.47088,2.47137,2.47088,2.47137,15000000.0
2009-02-17 20:43:00,2.47162,2.47166,2.47127,2.47127,12000000.0
2009-02-17 20:44:00,2.47164,2.47229,2.47164,2.47169,7000000.0
2009-02-17 20:45:00,2.4717,2.4717,2.47063,2.47099,12000000.0
2009-02-17 20:46:00,2.47158,2.47158,2.47119,2.47136,9000000.0
2009-02-17 20:47:00,2.47121,2.47121,2.47078,2.47097,11000000.0
2009-02-17 20:48:00,2.47128,2.47128,2.46864,2.47004,11000000.0
2009-02-17 20:49:00,2.46999,2.47015,2.46832,2.47015,18000000.0
2009-02-17 20:50:00,2.47063,2.47099,2.47057,2.47066,8000000.0
2009-02-17 20:51:00,2.46944,2.47004,2.46944,2.47004,18000000.0
2009-02-17 20:52:00,2.47043,2.47075,2.47028,2.47048,15000000.0
2009-02-17 20:53:00,2.47022,2.47068,2.47001,2.47068,8000000.0
2009-02-17 20:54:00,2.47256,2.47256,2.46941,2.46941,10000000.0
2009-02-17 20:55:00,2.46924,2.46933,2.46874,2.46877,8000000.0
2009-02-17 20:56:00,2.46881,2.46893,2.46881,2.46893,8000000.0
2009-02-17 20:57:00,2.46913,2.46913,2.46834,2.46878,18000000.0
2009-02-17 20:58:00,2.46975,2.47196,2.46937,2.47196,14000000.0
2009-02-17 20:59:00,2.47221,2.47263,2.47203,2.47263,8000000.0
2009-02-17 21:00:00,2.47251,2.47295,2.47243,2.47243,11000000.0
2009-02-17 21:01:00,2.47215,2.47237,2.47196,2.47237,16000000.0
2009-02-17 21:02:00,2.47232,2.47232,2.47211,2.47224,18000000.0
2009-02-17 21:03:00,2.47223,2.47223,2.47169,2.47169,13000000.0
2009-02-17 21:04:00,2.4709,2.47121,2.47052,2.4708,8000000.0
2009-02-17 21:05:00,2.47073,2.47228,2.47035,2.47228,11000000.0
2009-02-17 21:06:00,2.47266,2.47308,2.47155,2.47155,8000000.0
2009-02-17 21:07:00,2.47222,2.47225,2.47043,2.47043,7000000.0
2009-02-17 21:08:00,2.46885,2.46893,2.46812,2.46812,11000000.0
2009-02-17 21:09:00,2.46842,2.46972,2.46825,2.46972,9000000.0
2009-02-17 21:10:00,2.47069,2.47234,2.47067,2.47229,9000000.0
2009-02-17 21:11:00,2.47215,2.47217,2.47176,2.47176,8000000.0
2009-02-17 21:12:00,2.4719,2.4723,2.47014,2.4723,8000000.0
2009-02-17 21:13:00,2.47188,2.47188,2.46999,2.46999,8000000.0
2009-02-17 21:14:00,2.46971,2.46971,2.46931,2.4695,8000000.0
2009-02-17 21:15:00,2.46974,2.46984,2.46974,2.46983,11000000.0
2009-02-17 21:16:00,2.46997,2.46997,2.46972,2.46984,9000000.0
2009-02-17 21:17:00,2.46906,2.46906,2.46871,2.46871,7000000.0
2009-02-17 21:18:00,2.46822,2.46836,2.46771,2.46836,7000000.0
2009-02-17 21:19:00,2.46835,2.46888,2.46835,2.46852,7000000.0
2009-02-17 21:20:00,2.46837,2.46858,2.46802,2.46858,12000000.0
2009-02-17 21:21:00,2.46845,2.46902,2.46828,2.46846,8000000.0
2009-02-17 21:22:00,2.46845,2.46874,2.46845,2.4686,7000000.0
2009-02-17 21:23:00,2.46827,2.46827,2.46758,2.46797,10000000.0
2009-02-17 21:24:00,2.46872,2.46923,2.46859,2.46883,8000000.0
2009-02-17 21:25:00,2.4692,2.47085,2.4692,2.47085,9000000.0
2009-02-17 21:26:00,2.46992,2.47125,2.46923,2.46923,17000000.0
2009-02-17 21:27:00,2.46905,2.46937,2.46898,2.46929,31000000.0
2009-02-17 21:28:00,2.46912,2.46955,2.46912,2.46934,20000000.0
2009-02-17 21:29:00,2.46936,2.46979,2.46928,2.46979,11000000.0
2009-02-17 21:30:00,2.4696,2.46987,2.46922,2.46987,9000000.0
2009-02-17 21:31:00,2.46984,2.46984,2.46853,2.46853,7000000.0
2009-02-17 21:32:00,2.4689,2.4689,2.46817,2.46817,8000000.0
2009-02-17 21:33:00,2.46824,2.46851,2.46815,2.46815,7000000.0
2009-02-17 21:34:00,2.46793,2.46822,2.46793,2.46822,10000000.0
2009-02-17 21:35:00,2.46818,2.46869,2.46794,2.46869,11000000.0
2009-02-17 21:36:00,2.46921,2.46921,2.4687,2.4687,11000000.0
2009-02-17 21:37:00,2.4686,2.4686,2.46795,2.46795,10000000.0
2009-02-17 21:38:00,2.46825,2.46841,2.4676,2.4676,26000000.0
2009-02-17 21:39:00,2.46762,2.4687,2.46762,2.46854,18000000.0
2009-02-17 21:40:00,2.46869,2.46869,2.46764,2.46764,12000000.0
2009-02-17 21:41:00,2.46798,2.46849,2.46778,2.46849,13000000.0
2009-02-17 21:42:00,2.46862,2.46878,2.46842,2.46842,7000000.0
2009-02-17 21:43:00,2.46854,2.46884,2.46757,2.46757,11000000.0
2009-02-17 21:44:00,2.4666,2.46802,2.4666,2.46802,18000000.0
2009-02-17 21:45:00,2.46807,2.46917,2.46785,2.46917,10000000.0
2009-02-17 21:46:00,2.4693,2.471,2.46893,2.47075,15000000.0
2009-02-17 21:47:00,2.46998,2.47046,2.46998,2.47041,10000000.0
2009-02-17 21:48:00,2.4695,2.4695,2.46873,2.46879,7000000.0
2009-02-17 21:49:00,2.46917,2.46955,2.46917,2.46955,8000000.0
2009-02-17 21:50:00,2.46959,2.47046,2.46959,2.4703,10000000.0
2009-02-17 21:51:00,2.47048,2.47126,2.47048,2.47126,8000000.0
2009-02-17 21:52:00,2.47105,2.47105,2.47062,2.47098,10000000.0
2009-02-17 21:53:00,2.47071,2.47088,2.47012,2.47012,8000000.0
2009-02-17 21:54:00,2.47101,2.47132,2.47101,2.47129,9000000.0
2009-02-17 21:55:00,2.47124,2.47157,2.47119,2.47127,11000000.0
2009-02-17 21:56:00,2.47111,2.47208,2.47111,2.47176,22000000.0
2009-02-17 21:57:00,2.47181,2.47211,2.47177,2.47195,13000000.0
2009-02-17 21:58:00,2.47221,2.47306,2.47221,2.47293,16000000.0
2009-02-17 21:59:00,2.47327,2.47354,2.47277,2.47293,25000000.0
2009-02-17 22:00:00,2.47202,2.47202,2.47017,2.47174,12000000.0
2009-02-17 22:01:00,2.47152,2.47156,2.47124,2.47124,19000000.0
2009-02-17 22:02:00,2.47129,2.4714,2.47129,2.4714,11000000.0
2009-02-17 22:03:00,2.47095,2.47095,2.47034,2.47034,33000000.0
2009-02-17 22:04:00,2.47038,2.47058,2.47038,2.47051,11000000.0
2009-02-17 22:05:00,2.47109,2.47118,2.47102,2.47113,16000000.0
2009-02-17 22:06:00,2.47109,2.47135,2.47109,2.47134,8000000.0
2009-02-17 22:07:00,2.47187,2.47338,2.47187,2.47338,15000000.0
2009-02-17 22:08:00,2.47294,2.47299,2.47251,2.47263,30000000.0
2009-02-17 22:09:00,2.47217,2.47217,2.47163,2.47194,13000000.0
2009-02-17 22:10:00,2.47144,2.47179,2.47142,2.47179,8000000.0
2009-02-17 22:11:00,2.47216,2.47216,2.47149,2.47149,11000000.0
2009-02-17 22:12:00,2.47109,2.47178,2.47109,2.47178,15000000.0
2009-02-17 22:13:00,2.47191,2.47191,2.4713,2.47147,10000000.0
2009-02-17 22:14:00,2.47128,2.47128,2.4705,2.4705,13000000.0
2009-02-17 22:15:00,2.47028,2.47068,2.47028,2.47068,9000000.0
2009-02-17 22:16:00,2.47104,2.47146,2.47084,2.47146,8000000.0
2009-02-17 22:17:00,2.47122,2.47161,2.47054,2.47054,16000000.0
2009-02-17 22:18:00,2.47134,2.47211,2.47134,2.47138,9000000.0
2009-02-17 22:19:00,2.47205,2.47205,2.47097,2.47097,9000000.0
2009-02-17 22:20:00,2.47122,2.47195,2.47122,2.47155,7000000.0
2009-02-17 22:21:00,2.47125,2.47125,2.46946,2.46946,11000000.0
2009-02-17 22:22:00,2.46959,2.46959,2.4692,2.4692,11000000.0
2009-02-17 22:23:00,2.46921,2.46983,2.46905,2.46976,15000000.0
2009-02-17 22:24:00,2.4704,2.47115,2.4704,2.47106,10000000.0
2009-02-17 22:25:00,2.46964,2.47033,2.46964,2.46971,8000000.0
2009-02-17 22:26:00,2.46956,2.46965,2.46922,2.46965,8000000.0
2009-02-17 22:27:00,2.46934,2.46988,2.46916,2.46988,10000000.0
2009-02-17 22:28:00,2.47044,2.47084,2.47044,2.47084,10000000.0
2009-02-17 22:29:00,2.47097,2.47097,2.47074,2.47086,7000000.0
2009-02-17 22:30:00,2.47104,2.47218,2.47104,2.47218,11000000.0
2009-02-17 22:31:00,2.473,2.47326,2.47293,2.47326,22000000.0
2009-02-17 22:32:00,2.47325,2.47325,2.4722,2.4722,7000000.0
2009-02-17 22:33:00,2.47101,2.47153,2.47062,2.47062,38000000.0
2009-02-17 22:34:00,2.46924,2.47008,2.46924,2.46998,47000000.0
2009-02-17 22:35:00,2.46984,2.47067,2.46984,2.47052,27000000.0
2009-02-17 22:36:00,2.47103,2.47267,2.47103,2.47267,26000000.0
2009-02-17 22:37:00,2.47258,2.47258,2.47169,2.47256,28000000.0
2009-02-17 22:38:00,2.47189,2.47191,2.47135,2.47135,15000000.0
2009-02-17 22:39:00,2.47107,2.47154,2.47091,2.47154,11000000.0
2009-02-17 22:40:00,2.47154,2.47312,2.47142,2.47312,9000000.0
2009-02-17 22:41:00,2.47369,2.47371,2.47347,2.47361,16000000.0
2009-02-17 22:42:00,2.47388,2.47388,2.47362,2.47362,9000000.0
2009-02-17 22:43:00,2.47385,2.47385,2.4727,2.47347,11000000.0
2009-02-17 22:44:00,2.47389,2.47421,2.4738,2.47421,8000000.0
2009-02-17 22:45:00,2.47338,2.47344,2.47323,2.47344,12000000.0
2009-02-17 22:46:00,2.47381,2.47411,2.47326,2.47326,9000000.0
2009-02-17 22:47:00,2.4742,2.47459,2.4742,2.47459,16000000.0
2009-02-17 22:48:00,2.47436,2.47436,2.47335,2.47335,11000000.0
2009-02-17 22:49:00,2.47332,2.47387,2.4733,2.47337,12000000.0
2009-02-17 22:50:00,2.4732,2.47348,2.4732,2.47344,16000000.0
2009-02-17 22:51:00,2.47325,2.47421,2.47325,2.47371,10000000.0
2009-02-17 22:52:00,2.47446,2.47446,2.47405,2.47405,10000000.0
2009-02-17 22:53:00,2.47392,2.47392,2.47301,2.47301,8000000.0
2009-02-17 22:54:00,2.473,2.47488,2.473,2.47488,13000000.0
2009-02-17 22:55:00,2.47485,2.47555,2.474,2.47555,9000000.0
2009-02-17 22:56:00,2.47592,2.47602,2.47584,2.47601,8000000.0
2009-02-17 22:57:00,2.47564,2.47564,2.47524,2.47534,7000000.0
2009-02-17 22:58:00,2.47458,2.47485,2.47367,2.47485,7000000.0
2009-02-17 22:59:00,2.47508,2.47508,2.47463,2.47463,9000000.0
2009-02-17 23:00:00,2.47475,2.47475,2.47286,2.47286,12000000.0
2009-02-17 23:01:00,2.47251,2.47276,2.47244,2.47244,9000000.0
2009-02-17 23:02:00,2.47235,2.4728,2.47194,2.4728,8000000.0
2009-02-17 23:03:00,2.47464,2.47509,2.47422,2.47509,12000000.0
2009-02-17 23:04:00,2.47649,2.47787,2.47641,2.47787,11000000.0
2009-02-17 23:05:00,2.47777,2.47777,2.47737,2.47737,11000000.0
2009-02-17 23:06:00,2.4773,2.47794,2.477,2.47794,8000000.0
2009-02-17 23:07:00,2.47975,2.48052,2.47975,2.48052,9000000.0
2009-02-17 23:08:00,2.48061,2.48061,2.48048,2.48057,15000000.0
2009-02-17 23:09:00,2.48045,2.48046,2.4804,2.4804,7000000.0
2009-02-17 23:10:00,2.4807,2.4807,2.48034,2.48034,8000000.0
2009-02-17 23:11:00,2.48036,2.48036,2.47971,2.47979,7000000.0
2009-02-17 23:12:00,2.47995,2.47995,2.47941,2.47941,8000000.0
2009-02-17 23:13:00,2.47913,2.47991,2.47913,2.47991,7000000.0
2009-02-17 23:14:00,2.48014,2.4803,2.47999,2.48007,9000000.0
2009-02-17 23:15:00,2.4798,2.4798,2.47959,2.47959,8000000.0
2009-02-17 23:16:00,2.47927,2.47967,2.47927,2.47937,9000000.0
2009-02-17 23:17:00,2.47974,2.47974,2.47891,2.47902,11000000.0
2009-02-17 23:18:00,2.47914,2.47926,2.47905,2.47926,9000000.0
2009-02-17 23:19:00,2.47903,2.47914,2.47892,2.47892,11000000.0
2009-02-17 23:20:00,2.47894,2.47929,2.47894,2.47909,8000000.0
2009-02-17 23:21:00,2.4793,2.47962,2.47913,2.47962,10000000.0
2009-02-17 23:22:00,2.47946,2.47963,2.4794,2.47945,7000000.0
2009-02-17 23:23:00,2.47971,2.47971,2.47899,2.47899,7000000.0
2009-02-17 23:24:00,2.47882,2.47924,2.47882,2.4791,9000000.0
2009-02-17 23:25:00,2.47849,2.47856,2.47641,2.47641,15000000.0
2009-02-17 23:26:00,2.47662,2.47705,2.47662,2.47664,10000000.0
2009-02-17 23:27:00,2.47777,2.47838,2.47777,2.47837,8000000.0
2009-02-17 23:28:00,2.47868,2.4794,2.47868,2.47938,5000000.0
2009-02-17 23:29:00,2.47922,2.47947,2.47907,2.47922,25000000.0
2009-02-17 23:30:00,2.47935,2.47935,2.47873,2.47873,16000000.0
2009-02-17 23:31:00,2.47847,2.4788,2.47811,2.47811,14000000.0
2009-02-17 23:32:00,2.47826,2.47854,2.47826,2.47832,9000000.0
2009-02-17 23:33:00,2.47833,2.48007,2.47833,2.48007,8000000.0
2009-02-17 23:34:00,2.48005,2.48063,2.48005,2.48018,9000000.0
2009-02-17 23:35:00,2.48041,2.48052,2.48041,2.48052,12000000.0
2009-02-17 23:36:00,2.48057,2.48066,2.48043,2.48057,9000000.0
2009-02-17 23:37:00,2.4803,2.48038,2.47973,2.47973,8000000.0
2009-02-17 23:38:00,2.47876,2.47937,2.47876,2.47879,7000000.0
2009-02-17 23:39:00,2.47842,2.47858,2.47771,2.47771,11000000.0
2009-02-17 23:40:00,2.47641,2.47655,2.47611,2.4764,21000000.0
2009-02-17 23:41:00,2.47586,2.47586,2.47506,2.47506,8000000.0
2009-02-17 23:42:00,2.47514,2.47605,2.47513,2.4758,19000000.0
2009-02-17 23:43:00,2.4765,2.4765,2.47621,2.47621,8000000.0
2009-02-17 23:44:00,2.47629,2.47659,2.47629,2.4765,8000000.0
2009-02-17 23:45:00,2.4764,2.47676,2.4764,2.47676,7000000.0
2009-02-17 23:46:00,2.47668,2.47668,2.47487,2.4751,8000000.0
2009-02-17 23:47:00,2.4749,2.47502,2.47481,2.47481,11000000.0
2009-02-17 23:48:00,2.47468,2.47526,2.47468,2.47526,7000000.0
2009-02-17 23:49:00,2.47628,2.47628,2.47528,2.47528,9000000.0
2009-02-17 23:50:00,2.47516,2.47519,2.47494,2.47494,8000000.0
2009-02-17 23:51:00,2.4756,2.47625,2.4756,2.47607,10000000.0
2009-02-17 23:52:00,2.47629,2.47637,2.47626,2.47637,7000000.0
2009-02-17 23:53:00,2.47635,2.47635,2.47604,2.47631,11000000.0
2009-02-17 23:54:00,2.47631,2.4767,2.47625,2.47625,7000000.0
2009-02-17 23:55:00,2.47619,2.47636,2.47616,2.47636,9000000.0
2009-02-17 23:56:00,2.47614,2.4764,2.4759,2.47596,12000000.0
2009-02-17 23:57:00,2.47611,2.47686,2.47611,2.4762,25000000.0
2009-02-17 23:58:00,2.47637,2.47666,2.47637,2.47637,8000000.0
2009-02-17 23:59:00,2.47671,2.47793,2.47671,2.47793,18000000.0
2009-02-18 00:00:00,2.47789,2.47806,2.4775,2.4775,7000000.0
2009-02-18 00:01:00,2.47761,2.47797,2.47761,2.47782,8000000.0
2009-02-18 00:02:00,2.47766,2.47766,2.47669,2.47734,9000000.0
2009-02-18 00:03:00,2.47704,2.47818,2.47703,2.47818,12000000.0
2009-02-18 00:04:00,2.47844,2.47844,2.47824,2.4783,10000000.0
2009-02-18 00:05:00,2.47835,2.47835,2.47764,2.47764,9000000.0
2009-02-18 00:06:00,2.47754,2.47834,2.47754,2.47786,8000000.0
2009-02-18 00:07:00,2.47892,2.47935,2.4787,2.47935,9000000.0
2009-02-18 00:08:00,2.47978,2.48016,2.47974,2.48016,8000000.0
2009-02-18 00:09:00,2.48069,2.48069,2.47931,2.4794,7000000.0
2009-02-18 00:10:00,2.47906,2.4795,2.47906,2.47936,23000000.0
2009-02-18 00:11:00,2.47942,2.47988,2.4794,2.47988,10000000.0
2009-02-18 00:12:00,2.48024,2.48071,2.47981,2.48071,9000000.0
2009-02-18 00:13:00,2.48071,2.48085,2.4805,2.4805,8000000.0
2009-02-18 00:14:00,2.48033,2.48066,2.48033,2.48066,7000000.0
2009-02-18 00:15:00,2.48105,2.48105,2.48087,2.48087,9000000.0
2009-02-18 00:16:00,2.48112,2.48233,2.48112,2.48233,9000000.0
2009-02-18 00:17:00,2.48196,2.48227,2.48195,2.48221,7000000.0
2009-02-18 00:18:00,2.48193,2.48207,2.4819,2.4819,8000000.0
2009-02-18 00:19:00,2.48195,2.48216,2.48191,2.48216,10000000.0
2009-02-18 00:20:00,2.48215,2.48227,2.48203,2.48217,10000000.0
2009-02-18 00:21:00,2.48183,2.48183,2.48128,2.48128,8000000.0
2009-02-18 00:22:00,2.48059,2.48131,2.48059,2.48124,8000000.0
2009-02-18 00:23:00,2.48142,2.48142,2.47985,2.47985,8000000.0
2009-02-18 00:24:00,2.47922,2.47956,2.47897,2.47956,8000000.0
2009-02-18 00:25:00,2.47935,2.47935,2.4789,2.4789,11000000.0
2009-02-18 00:26:00,2.47912,2.48049,2.47883,2.48049,7000000.0
2009-02-18 00:27:00,2.47924,2.47924,2.47906,2.47906,10000000.0
2009-02-18 00:28:00,2.47902,2.47902,2.47878,2.47878,5000000.0
2009-02-18 00:29:00,2.47846,2.47879,2.47846,2.47848,10000000.0
2009-02-18 00:30:00,2.47861,2.47917,2.47861,2.47917,8000000.0
2009-02-18 00:31:00,2.47922,2.47922,2.47894,2.47894,7000000.0
2009-02-18 00:32:00,2.47903,2.47921,2.47884,2.47886,7000000.0
2009-02-18 00:33:00,2.47851,2.47876,2.47847,2.47854,9000000.0
2009-02-18 00:34:00,2.47856,2.47856,2.47832,2.47852,23000000.0
2009-02-18 00:35:00,2.47845,2.47863,2.47845,2.47857,7000000.0
2009-02-18 00:36:00,2.4784,2.47852,2.47808,2.47847,9000000.0
2009-02-18 00:37:00,2.47841,2.47841,2.4765,2.47806,8000000.0
2009-02-18 00:38:00,2.4779,2.4779,2.47768,2.47773,7000000.0
2009-02-18 00:39:00,2.47797,2.47818,2.47794,2.47794,7000000.0
2009-02-18 00:40:00,2.47796,2.47863,2.47796,2.47863,7000000.0
2009-02-18 00:41:00,2.47824,2.47824,2.4778,2.4778,6000000.0
2009-02-18 00:42:00,2.47792,2.47823,2.47786,2.47823,8000000.0
2009-02-18 00:43:00,2.47839,2.47864,2.47839,2.47861,5000000.0
2009-02-18 00:44:00,2.47846,2.47955,2.47808,2.47897,11000000.0
2009-02-18 00:45:00,2.4782,2.47823,2.47795,2.47823,16000000.0
2009-02-18 00:46:00,2.47833,2.47833,2.47801,2.47801,10000000.0
2009-02-18 00:47:00,2.47789,2.47799,2.47788,2.47799,7000000.0
2009-02-18 00:48:00,2.47824,2.47885,2.47824,2.47885,8000000.0
2009-02-18 00:49:00,2.47878,2.47882,2.47854,2.4788,10000000.0
2009-02-18 00:50:00,2.47846,2.47872,2.47526,2.47526,10000000.0
2009-02-18 00:51:00,2.47499,2.4751,2.47478,2.47479,8000000.0
2009-02-18 00:52:00,2.47474,2.47488,2.47383,2.47383,7000000.0
2009-02-18 00:53:00,2.47326,2.47354,2.4726,2.4726,11000000.0
2009-02-18 00:54:00,2.47239,2.47239,2.47228,2.4723,10000000.0
2009-02-18 00:55:00,2.47253,2.47289,2.47253,2.47278,7000000.0
2009-02-18 00:56:00,2.47284,2.4734,2.47278,2.47278,11000000.0
2009-02-18 00:57:00,2.47318,2.47351,2.47317,2.47351,7000000.0
2009-02-18 00:58:00,2.47362,2.47392,2.473,2.473,10000000.0
2009-02-18 00:59:00,2.47357,2.47362,2.47352,2.47362,7000000.0
2009-02-18 01:00:00,2.47379,2.47413,2.47373,2.47373,19000000.0
2009-02-18 01:01:00,2.47376,2.47405,2.47342,2.47342,12000000.0
2009-02-18 01:02:00,2.473,2.4736,2.473,2.47331,8000000.0
2009-02-18 01:03:00,2.47392,2.47392,2.47331,2.47336,7000000.0
2009-02-18 01:04:00,2.47331,2.47386,2.47329,2.47386,8000000.0
2009-02-18 01:05:00,2.47377,2.47377,2.47359,2.47365,7000000.0
2009-02-18 01:06:00,2.47393,2.47469,2.47393,2.47469,8000000.0
2009-02-18 01:07:00,2.47518,2.47518,2.47413,2.47413,8000000.0
2009-02-18 01:08:00,2.47417,2.47417,2.47388,2.47398,5000000.0
2009-02-18 01:09:00,2.47406,2.47425,2.47406,2.47409,5000000.0
2009-02-18 01:10:00,2.47409,2.47478,2.47409,2.47478,10000000.0
2009-02-18 01:11:00,2.47496,2.47496,2.47417,2.47417,11000000.0
2009-02-18 01:12:00,2.47429,2.47429,2.47424,2.47428,8000000.0
2009-02-18 01:13:00,2.4758,2.4759,2.47578,2.47582,10000000.0
2009-02-18 01:14:00,2.4753,2.4757,2.47503,2.47503,10000000.0
2009-02-18 01:15:00,2.47507,2.47537,2.47505,2.47527,10000000.0
2009-02-18 01:16:00,2.47484,2.47484,2.47422,2.47434,8000000.0
2009-02-18 01:17:00,2.47458,2.47464,2.47433,2.47454,10000000.0
2009-02-18 01:18:00,2.47473,2.47476,2.47471,2.47474,8000000.0
2009-02-18 01:19:00,2.47488,2.47498,2.47486,2.47498,11000000.0
2009-02-18 01:20:00,2.47504,2.47515,2.47501,2.47515,13000000.0
2009-02-18 01:21:00,2.47513,2.47518,2.47509,2.47518,7000000.0
2009-02-18 01:22:00,2.47494,2.47494,2.47473,2.47482,7000000.0
2009-02-18 01:23:00,2.47436,2.47446,2.47429,2.47441,11000000.0
2009-02-18 01:24:00,2.47427,2.4744,2.47427,2.47432,7000000.0
2009-02-18 01:25:00,2.47412,2.47417,2.47385,2.47417,9000000.0
2009-02-18 01:26:00,2.47422,2.47422,2.47387,2.47387,14000000.0
2009-02-18 01:27:00,2.47389,2.47416,2.47383,2.47416,15000000.0
2009-02-18 01:28:00,2.47423,2.47482,2.47423,2.47482,9000000.0
2009-02-18 01:29:00,2.47478,2.47478,2.47411,2.47475,10000000.0
2009-02-18 01:30:00,2.47541,2.47592,2.47528,2.47592,10000000.0
2009-02-18 01:31:00,2.47551,2.47573,2.47426,2.47426,10000000.0
2009-02-18 01:32:00,2.47402,2.47414,2.47394,2.47414,18000000.0
2009-02-18 01:33:00,2.47385,2.47385,2.47324,2.47353,20000000.0
2009-02-18 01:34:00,2.47456,2.47464,2.47441,2.47464,16000000.0
2009-02-18 01:35:00,2.47493,2.47544,2.47483,2.47544,8000000.0
2009-02-18 01:36:00,2.47533,2.47533,2.47469,2.47469,9000000.0
2009-02-18 01:37:00,2.47461,2.47481,2.47451,2.47472,7000000.0
2009-02-18 01:38:00,2.47422,2.4743,2.47421,2.47422,12000000.0
2009-02-18 01:39:00,2.47438,2.47539,2.47438,2.47539,12000000.0
2009-02-18 01:40:00,2.47539,2.47569,2.47533,2.47569,7000000.0
2009-02-18 01:41:00,2.47597,2.47597,2.47586,2.47586,11000000.0
2009-02-18 01:42:00,2.4754,2.47561,2.47524,2.4754,7000000.0
2009-02-18 01:43:00,2.47642,2.47687,2.47609,2.47687,8000000.0
2009-02-18 01:44:00,2.4766,2.47674,2.47584,2.47584,7000000.0
2009-02-18 01:45:00,2.47611,2.47658,2.47611,2.47656,7000000.0
2009-02-18 01:46:00,2.47674,2.47676,2.47651,2.47651,7000000.0
2009-02-18 01:47:00,2.4766,2.47728,2.4766,2.47728,14000000.0
2009-02-18 01:48:00,2.47797,2.47799,2.47656,2.47656,7000000.0
2009-02-18 01:49:00,2.47642,2.47642,2.47575,2.47575,8000000.0
2009-02-18 01:50:00,2.47589,2.47593,2.47561,2.47561,10000000.0
2009-02-18 01:51:00,2.47546,2.47557,2.47519,2.47519,16000000.0
2009-02-18 01:52:00,2.47488,2.47504,2.47461,2.47504,13000000.0
2009-02-18 01:53:00,2.475,2.47518,2.47476,2.47518,7000000.0
2009-02-18 01:54:00,2.47657,2.47657,2.47626,2.47636,9000000.0
2009-02-18 01:55:00,2.47682,2.47682,2.47588,2.47588,12000000.0
2009-02-18 01:56:00,2.47536,2.4759,2.47462,2.47466,17000000.0
2009-02-18 01:57:00,2.47589,2.47745,2.47589,2.47745,13000000.0
2009-02-18 01:58:00,2.4777,2.47783,2.47581,2.47581,10000000.0
2009-02-18 01:59:00,2.47584,2.47613,2.47584,2.47613,2000000.0
2009-02-18 02:00:00,2.4768,2.47751,2.4768,2.4775,7000000.0
2009-02-18 02:01:00,2.47794,2.47874,2.47789,2.47874,8000000.0
2009-02-18 02:02:00,2.47844,2.47844,2.47655,2.47655,9000000.0
2009-02-18 02:03:00,2.47525,2.47628,2.47321,2.47628,10000000.0
2009-02-18 02:04:00,2.47675,2.47723,2.4764,2.47723,9000000.0
2009-02-18 02:05:00,2.47746,2.47881,2.47746,2.47788,10000000.0
2009-02-18 02:06:00,2.47674,2.47684,2.47666,2.4767,8000000.0
2009-02-18 02:07:00,2.47702,2.47843,2.47702,2.4784,8000000.0
2009-02-18 02:08:00,2.4769,2.47752,2.47679,2.47752,10000000.0
2009-02-18 02:09:00,2.47709,2.4771,2.47634,2.47634,7000000.0
2009-02-18 02:10:00,2.47622,2.47622,2.47567,2.47567,8000000.0
2009-02-18 02:11:00,2.47612,2.4764,2.47607,2.4764,8000000.0
2009-02-18 02:12:00,2.47583,2.47728,2.47583,2.47728,7000000.0
2009-02-18 02:13:00,2.47757,2.47757,2.47711,2.47711,7000000.0
2009-02-18 02:14:00,2.47678,2.47684,2.47665,2.47671,7000000.0
2009-02-18 02:15:00,2.47638,2.47638,2.47548,2.47548,8000000.0
2009-02-18 02:16:00,2.4756,2.47579,2.47527,2.47527,9000000.0
2009-02-18 02:17:00,2.47571,2.47575,2.47556,2.47561,9000000.0
2009-02-18 02:18:00,2.47534,2.47563,2.47534,2.47563,5000000.0
2009-02-18 02:19:00,2.47566,2.47566,2.47514,2.47564,11000000.0
2009-02-18 02:20:00,2.47523,2.47537,2.47497,2.47537,9000000.0
2009-02-18 02:21:00,2.47553,2.47557,2.47544,2.47557,7000000.0
2009-02-18 02:22:00,2.47573,2.47625,2.47568,2.47568,8000000.0
2009-02-18 02:23:00,2.47549,2.47556,2.47509,2.47556,10000000.0
2009-02-18 02:24:00,2.47566,2.47566,2.47528,2.47528,8000000.0
2009-02-18 02:25:00,2.47515,2.47515,2.47469,2.47469,11000000.0
2009-02-18 02:26:00,2.47459,2.47537,2.47459,2.47537,7000000.0
2009-02-18 02:27:00,2.47596,2.47596,2.47509,2.4751,9000000.0
2009-02-18 02:28:00,2.47541,2.47541,2.47498,2.47498,10000000.0
2009-02-18 02:29:00,2.47473,2.47473,2.47379,2.47379,7000000.0
2009-02-18 02:30:00,2.47397,2.47484,2.47397,2.47478,10000000.0
2009-02-18 02:31:00,2.47492,2.47492,2.47437,2.47472,8000000.0
2009-02-18 02:32:00,2.475,2.47527,2.475,2.47512,7000000.0
2009-02-18 02:33:00,2.47474,2.47503,2.47474,2.47497,8000000.0
2009-02-18 02:34:00,2.47506,2.47518,2.47506,2.47516,7000000.0
2009-02-18 02:35:00,2.47519,2.47567,2.47519,2.47561,11000000.0
2009-02-18 02:36:00,2.47531,2.47539,2.47521,2.47539,7000000.0
2009-02-18 02:37:00,2.47575,2.4759,2.47575,2.47583,7000000.0
2009-02-18 02:38:00,2.47597,2.47599,2.47579,2.47579,7000000.0
2009-02-18 02:39:00,2.47602,2.47624,2.47602,2.47619,8000000.0
2009-02-18 02:40:00,2.47633,2.4764,2.47572,2.47572,7000000.0
2009-02-18 02:41:00,2.47537,2.47551,2.47501,2.47501,8000000.0
2009-02-18 02:42:00,2.474,2.474,2.47242,2.47251,8000000.0
2009-02-18 02:43:00,2.4721,2.47311,2.47207,2.47311,9000000.0
2009-02-18 02:44:00,2.4723,2.4726,2.47197,2.47227,7000000.0
2009-02-18 02:45:00,2.47165,2.47206,2.47165,2.47202,8000000.0
2009-02-18 02:46:00,2.47174,2.47174,2.47141,2.47149,7000000.0
2009-02-18 02:47:00,2.4719,2.47254,2.4719,2.47253,11000000.0
2009-02-18 02:48:00,2.47257,2.47283,2.47257,2.47283,11000000.0
2009-02-18 02:49:00,2.47286,2.47286,2.47146,2.47146,11000000.0
2009-02-18 02:50:00,2.47177,2.47291,2.47177,2.47291,7000000.0
2009-02-18 02:51:00,2.47232,2.47317,2.47232,2.47317,8000000.0
2009-02-18 02:52:00,2.47321,2.47346,2.47304,2.47346,7000000.0
2009-02-18 02:53:00,2.47319,2.47468,2.47319,2.47468,8000000.0
2009-02-18 02:54:00,2.47458,2.47526,2.47458,2.47526,7000000.0
2009-02-18 02:55:00,2.47501,2.47539,2.47463,2.47539,8000000.0
2009-02-18 02:56:00,2.47538,2.47549,2.47533,2.47543,10000000.0
2009-02-18 02:57:00,2.47479,2.47479,2.47435,2.47466,8000000.0
2009-02-18 02:58:00,2.47423,2.47451,2.47414,2.47417,7000000.0
2009-02-18 02:59:00,2.47554,2.4763,2.47498,2.4763,9000000.0
2009-02-18 03:00:00,2.47598,2.47598,2.47465,2.47465,7000000.0
2009-02-18 03:01:00,2.47511,2.47534,2.4751,2.4753,8000000.0
2009-02-18 03:02:00,2.47472,2.47492,2.47471,2.47492,10000000.0
2009-02-18 03:03:00,2.47488,2.47488,2.47451,2.47472,7000000.0
2009-02-18 03:04:00,2.47492,2.47504,2.47488,2.47488,7000000.0
2009-02-18 03:05:00,2.475,2.47515,2.47492,2.47492,8000000.0
2009-02-18 03:06:00,2.47485,2.47485,2.4742,2.47434,10000000.0
2009-02-18 03:07:00,2.4745,2.47464,2.47365,2.47365,8000000.0
2009-02-18 03:08:00,2.47364,2.47431,2.47364,2.47431,7000000.0
2009-02-18 03:09:00,2.47443,2.4746,2.47443,2.4746,8000000.0
2009-02-18 03:10:00,2.47486,2.47486,2.47445,2.47478,10000000.0
2009-02-18 03:11:00,2.47498,2.47542,2.47498,2.47542,10000000.0
2009-02-18 03:12:00,2.47627,2.47671,2.47627,2.47671,7000000.0
2009-02-18 03:13:00,2.47697,2.47765,2.47643,2.47643,11000000.0
2009-02-18 03:14:00,2.47568,2.47568,2.47489,2.47492,8000000.0
2009-02-18 03:15:00,2.47578,2.47578,2.47535,2.47538,7000000.0
2009-02-18 03:16:00,2.47512,2.47526,2.47484,2.47492,8000000.0
2009-02-18 03:17:00,2.47544,2.47549,2.47367,2.474,11000000.0
2009-02-18 03:18:00,2.47411,2.47441,2.47411,2.47438,10000000.0
2009-02-18 03:19:00,2.47463,2.47555,2.47463,2.47555,7000000.0
2009-02-18 03:20:00,2.47591,2.47635,2.47591,2.47635,10000000.0
2009-02-18 03:21:00,2.47631,2.47631,2.4758,2.47602,7000000.0
2009-02-18 03:22:00,2.47596,2.476,2.47466,2.47466,8000000.0
2009-02-18 03:23:00,2.47426,2.47426,2.47297,2.47297,7000000.0
2009-02-18 03:24:00,2.47348,2.47369,2.47318,2.47318,10000000.0
2009-02-18 03:25:00,2.47296,2.47347,2.47296,2.47327,8000000.0
2009-02-18 03:26:00,2.47194,2.47229,2.47158,2.47158,7000000.0
2009-02-18 03:27:00,2.47171,2.47202,2.47171,2.47193,8000000.0
2009-02-18 03:28:00,2.47189,2.47367,2.47189,2.47367,8000000.0
2009-02-18 03:29:00,2.47391,2.47416,2.47384,2.47392,11000000.0
2009-02-18 03:30:00,2.47382,2.47382,2.4734,2.4734,8000000.0
2009-02-18 03:31:00,2.47331,2.47331,2.47303,2.47303,9000000.0
2009-02-18 03:32:00,2.47281,2.47292,2.47281,2.47286,9000000.0
2009-02-18 03:33:00,2.47272,2.47326,2.47272,2.47313,7000000.0
2009-02-18 03:34:00,2.47277,2.47297,2.47258,2.47258,9000000.0
2009-02-18 03:35:00,2.47247,2.47247,2.47228,2.47247,10000000.0
2009-02-18 03:36:00,2.47233,2.47233,2.47216,2.47231,8000000.0
2009-02-18 03:37:00,2.47206,2.47207,2.47192,2.47199,9000000.0
2009-02-18 03:38:00,2.47202,2.47205,2.47199,2.47199,7000000.0
2009-02-18 03:39:00,2.47144,2.47144,2.47116,2.47118,8000000.0
2009-02-18 03:40:00,2.47121,2.47153,2.47116,2.47153,11000000.0
2009-02-18 03:41:00,2.47158,2.47158,2.47074,2.47074,10000000.0
2009-02-18 03:42:00,2.47057,2.47069,2.47037,2.47037,5000000.0
2009-02-18 03:43:00,2.47001,2.47003,2.46864,2.46864,7000000.0
2009-02-18 03:44:00,2.46856,2.46925,2.46856,2.46893,8000000.0
2009-02-18 03:45:00,2.46934,2.46934,2.46911,2.46914,8000000.0
2009-02-18 03:46:00,2.46951,2.47201,2.46951,2.47201,8000000.0
2009-02-18 03:47:00,2.47167,2.47167,2.47049,2.47107,7000000.0
2009-02-18 03:48:00,2.47125,2.47125,2.46993,2.47009,11000000.0
2009-02-18 03:49:00,2.4698,2.46981,2.46964,2.46974,8000000.0
2009-02-18 03:50:00,2.46945,2.47058,2.46943,2.47016,7000000.0
2009-02-18 03:51:00,2.47055,2.4708,2.47053,2.47069,7000000.0
2009-02-18 03:52:00,2.47099,2.47099,2.4706,2.47069,8000000.0
2009-02-18 03:53:00,2.47055,2.47193,2.47021,2.47193,10000000.0
2009-02-18 03:54:00,2.47215,2.47215,2.47098,2.47119,11000000.0
2009-02-18 03:55:00,2.47077,2.47129,2.47058,2.47129,7000000.0
2009-02-18 03:56:00,2.47107,2.47135,2.47087,2.47135,10000000.0
2009-02-18 03:57:00,2.47186,2.47209,2.47143,2.47143,8000000.0
2009-02-18 03:58:00,2.47173,2.47173,2.47134,2.47134,8000000.0
2009-02-18 03:59:00,2.47122,2.47134,2.47118,2.47118,7000000.0
2009-02-18 04:00:00,2.47117,2.47126,2.47084,2.47086,9000000.0
2009-02-18 04:01:00,2.47081,2.47093,2.47058,2.47074,7000000.0
2009-02-18 04:02:00,2.47123,2.47166,2.47118,2.47156,8000000.0
2009-02-18 04:03:00,2.47042,2.47042,2.46999,2.47001,8000000.0
2009-02-18 04:04:00,2.47108,2.472,2.47108,2.47188,10000000.0
2009-02-18 04:05:00,2.4709,2.4709,2.46831,2.46831,9000000.0
2009-02-18 04:06:00,2.47025,2.47043,2.47017,2.47043,8000000.0
2009-02-18 04:07:00,2.47049,2.47087,2.47049,2.47081,11000000.0
2009-02-18 04:08:00,2.47084,2.47084,2.47056,2.47058,7000000.0
2009-02-18 04:09:00,2.47051,2.47065,2.47042,2.47042,8000000.0
2009-02-18 04:10:00,2.47039,2.47039,2.47014,2.47027,10000000.0
2009-02-18 04:11:00,2.47056,2.47096,2.47056,2.47096,7000000.0
2009-02-18 04:12:00,2.47078,2.47078,2.46995,2.4702,8000000.0
2009-02-18 04:13:00,2.47024,2.47057,2.47024,2.47045,8000000.0
2009-02-18 04:14:00,2.47069,2.47089,2.47059,2.47072,7000000.0
2009-02-18 04:15:00,2.47064,2.47064,2.47001,2.47001,7000000.0
2009-02-18 04:16:00,2.47008,2.47015,2.46991,2.46991,7000000.0
2009-02-18 04:17:00,2.4699,2.47012,2.46969,2.46983,8000000.0
2009-02-18 04:18:00,2.47013,2.47017,2.4699,2.47012,11000000.0
2009-02-18 04:19:00,2.4701,2.47048,2.4701,2.47048,7000000.0
2009-02-18 04:20:00,2.4705,2.47052,2.46992,2.46992,10000000.0
2009-02-18 04:21:00,2.46994,2.4702,2.46994,2.47008,8000000.0
2009-02-18 04:22:00,2.47037,2.47079,2.47037,2.47079,9000000.0
2009-02-18 04:23:00,2.47157,2.47157,2.46938,2.46938,7000000.0
2009-02-18 04:24:00,2.46947,2.46947,2.46808,2.46841,9000000.0
2009-02-18 04:25:00,2.46815,2.46848,2.46798,2.46798,11000000.0
2009-02-18 04:26:00,2.46805,2.46857,2.46805,2.46853,7000000.0
2009-02-18 04:27:00,2.46804,2.46804,2.46679,2.46679,8000000.0
2009-02-18 04:28:00,2.46682,2.46761,2.46682,2.46761,7000000.0
2009-02-18 04:29:00,2.46763,2.46765,2.46732,2.46738,8000000.0
2009-02-18 04:30:00,2.46778,2.46778,2.46733,2.46753,9000000.0
2009-02-18 04:31:00,2.46745,2.46785,2.46745,2.46772,10000000.0
2009-02-18 04:32:00,2.46773,2.46831,2.46773,2.46831,8000000.0
2009-02-18 04:33:00,2.46832,2.46838,2.46813,2.46813,8000000.0
2009-02-18 04:34:00,2.46878,2.47042,2.46866,2.47042,7000000.0
2009-02-18 04:35:00,2.47064,2.47064,2.47048,2.47048,7000000.0
2009-02-18 04:36:00,2.47063,2.47093,2.46989,2.46989,8000000.0
2009-02-18 04:37:00,2.4705,2.47128,2.4705,2.47092,5000000.0
2009-02-18 04:38:00,2.47126,2.47171,2.47094,2.47171,9000000.0
2009-02-18 04:39:00,2.47152,2.47166,2.47136,2.47166,9000000.0
2009-02-18 04:40:00,2.47233,2.47337,2.47233,2.47284,7000000.0
2009-02-18 04:41:00,2.4724,2.4724,2.47189,2.47189,8000000.0
2009-02-18 04:42:00,2.47163,2.47163,2.4708,2.4708,7000000.0
2009-02-18 04:43:00,2.47066,2.47103,2.46991,2.47,11000000.0
2009-02-18 04:44:00,2.47013,2.47117,2.47013,2.47117,9000000.0
2009-02-18 04:45:00,2.47092,2.47098,2.47082,2.47083,11000000.0
2009-02-18 04:46:00,2.47087,2.47099,2.47077,2.47099,7000000.0
2009-02-18 04:47:00,2.47095,2.47095,2.46964,2.46964,7000000.0
2009-02-18 04:48:00,2.46981,2.47011,2.46955,2.46979,7000000.0
2009-02-18 04:49:00,2.47001,2.47001,2.46954,2.46965,11000000.0
2009-02-18 04:50:00,2.46972,2.47052,2.46972,2.47026,9000000.0
2009-02-18 04:51:00,2.46982,2.47016,2.46982,2.47016,7000000.0
2009-02-18 04:52:00,2.47074,2.47126,2.47053,2.47126,10000000.0
2009-02-18 04:53:00,2.47108,2.47108,2.47007,2.47007,9000000.0
2009-02-18 04:54:00,2.47078,2.47078,2.47045,2.47045,8000000.0
2009-02-18 04:55:00,2.47028,2.47053,2.46977,2.47053,8000000.0
2009-02-18 04:56:00,2.4705,2.4705,2.46974,2.46974,6000000.0
2009-02-18 04:57:00,2.4686,2.4695,2.4686,2.4695,8000000.0
2009-02-18 04:58:00,2.46986,2.47021,2.46956,2.46956,8000000.0
2009-02-18 04:59:00,2.47008,2.47025,2.46973,2.46973,8000000.0
2009-02-18 05:00:00,2.46974,2.46974,2.46937,2.46959,7000000.0
2009-02-18 05:01:00,2.46977,2.47108,2.46977,2.47082,9000000.0
2009-02-18 05:02:00,2.47077,2.47232,2.47077,2.47232,7000000.0
2009-02-18 05:03:00,2.47222,2.47251,2.4719,2.4719,7000000.0
2009-02-18 05:04:00,2.47063,2.47088,2.47062,2.47075,7000000.0
2009-02-18 05:05:00,2.47055,2.4706,2.47038,2.47038,5000000.0
2009-02-18 05:06:00,2.47006,2.47021,2.46963,2.46963,7000000.0
2009-02-18 05:07:00,2.47054,2.47127,2.46967,2.47127,8000000.0
2009-02-18 05:08:00,2.46992,2.47078,2.46992,2.47049,10000000.0
2009-02-18 05:09:00,2.47072,2.47077,2.4704,2.47077,7000000.0
2009-02-18 05:10:00,2.4705,2.47109,2.47035,2.471,7000000.0
2009-02-18 05:11:00,2.47123,2.47197,2.47123,2.47167,8000000.0
2009-02-18 05:12:00,2.47236,2.47311,2.47236,2.47279,11000000.0
2009-02-18 05:13:00,2.47343,2.47343,2.47304,2.47304,8000000.0
2009-02-18 05:14:00,2.47315,2.47386,2.47315,2.47386,7000000.0
2009-02-18 05:15:00,2.47276,2.47276,2.47227,2.47257,7000000.0
2009-02-18 05:16:00,2.47218,2.47285,2.47171,2.47285,7000000.0
2009-02-18 05:17:00,2.47355,2.47356,2.47341,2.47346,7000000.0
2009-02-18 05:18:00,2.47348,2.47424,2.47348,2.47375,8000000.0
2009-02-18 05:19:00,2.47364,2.47371,2.47345,2.47347,7000000.0
2009-02-18 05:20:00,2.47329,2.47336,2.47303,2.47336,9000000.0
2009-02-18 05:21:00,2.47377,2.47377,2.47304,2.4731,8000000.0
2009-02-18 05:22:00,2.47362,2.47399,2.47359,2.47359,7000000.0
2009-02-18 05:23:00,2.47373,2.47408,2.47363,2.47408,10000000.0
2009-02-18 05:24:00,2.47413,2.47413,2.47393,2.47403,8000000.0
2009-02-18 05:25:00,2.47412,2.47423,2.47403,2.47403,7000000.0
2009-02-18 05:26:00,2.47374,2.47374,2.47345,2.47359,7000000.0
2009-02-18 05:27:00,2.47367,2.47389,2.47367,2.47373,8000000.0
2009-02-18 05:28:00,2.47381,2.47388,2.47342,2.47342,9000000.0
2009-02-18 05:29:00,2.47356,2.47421,2.47356,2.47421,7000000.0
2009-02-18 05:30:00,2.47291,2.47504,2.47291,2.47504,10000000.0
2009-02-18 05:31:00,2.47549,2.47549,2.47393,2.47418,8000000.0
2009-02-18 05:32:00,2.47418,2.47449,2.47418,2.47449,8000000.0
2009-02-18 05:33:00,2.47448,2.47481,2.47427,2.47427,9000000.0
2009-02-18 05:34:00,2.47478,2.47512,2.47454,2.47512,8000000.0
2009-02-18 05:35:00,2.47485,2.47485,2.47363,2.47363,7000000.0
2009-02-18 05:36:00,2.47401,2.47413,2.47369,2.47413,9000000.0
2009-02-18 05:37:00,2.47406,2.47406,2.47381,2.47404,7000000.0
2009-02-18 05:38:00,2.47386,2.47386,2.47325,2.47343,9000000.0
2009-02-18 05:39:00,2.47345,2.47367,2.4732,2.47367,7000000.0
2009-02-18 05:40:00,2.47359,2.47395,2.47337,2.47386,7000000.0
2009-02-18 05:41:00,2.47376,2.47403,2.47345,2.47403,8000000.0
2009-02-18 05:42:00,2.47364,2.47422,2.47341,2.47422,7000000.0
2009-02-18 05:43:00,2.47361,2.47367,2.47336,2.47361,9000000.0
2009-02-18 05:44:00,2.47362,2.47362,2.47129,2.47311,8000000.0
2009-02-18 05:45:00,2.4729,2.4729,2.47248,2.47262,11000000.0
2009-02-18 05:46:00,2.47166,2.47174,2.47148,2.47169,7000000.0
2009-02-18 05:47:00,2.47184,2.4721,2.4718,2.4721,8000000.0
2009-02-18 05:48:00,2.47211,2.47309,2.47211,2.47309,9000000.0
2009-02-18 05:49:00,2.47265,2.47299,2.47265,2.47297,8000000.0
2009-02-18 05:50:00,2.47309,2.47309,2.47287,2.47288,9000000.0
2009-02-18 05:51:00,2.4729,2.47323,2.4729,2.47322,8000000.0
2009-02-18 05:52:00,2.47268,2.47342,2.47261,2.47342,8000000.0
2009-02-18 05:53:00,2.47314,2.47314,2.47171,2.47171,7000000.0
2009-02-18 05:54:00,2.47174,2.47269,2.47174,2.47269,10000000.0
2009-02-18 05:55:00,2.47357,2.47413,2.47357,2.4739,5000000.0
2009-02-18 05:56:00,2.47398,2.47422,2.47398,2.47414,11000000.0
2009-02-18 05:57:00,2.47437,2.475,2.47437,2.47477,8000000.0
2009-02-18 05:58:00,2.47474,2.47474,2.47418,2.47448,9000000.0
2009-02-18 05:59:00,2.4744,2.47459,2.47439,2.47453,10000000.0
2009-02-18 06:00:00,2.47429,2.47449,2.47384,2.47384,8000000.0
2009-02-18 06:01:00,2.47321,2.47344,2.47313,2.47313,7000000.0
2009-02-18 06:02:00,2.47328,2.47334,2.47315,2.4733,7000000.0
2009-02-18 06:03:00,2.47313,2.47313,2.47263,2.47265,8000000.0
2009-02-18 06:04:00,2.47254,2.47262,2.47206,2.47227,7000000.0
2009-02-18 06:05:00,2.472,2.47343,2.47186,2.47343,7000000.0
2009-02-18 06:06:00,2.4737,2.47424,2.47368,2.47424,7000000.0
2009-02-18 06:07:00,2.47434,2.47434,2.47408,2.4741,7000000.0
2009-02-18 06:08:00,2.47367,2.47396,2.47367,2.47394,7000000.0
2009-02-18 06:09:00,2.47387,2.47397,2.47362,2.47397,8000000.0
2009-02-18 06:10:00,2.4739,2.4739,2.47376,2.47376,8000000.0
2009-02-18 06:11:00,2.47425,2.47425,2.4739,2.4739,8000000.0
2009-02-18 06:12:00,2.47389,2.47408,2.47389,2.47404,8000000.0
2009-02-18 06:13:00,2.47381,2.47381,2.47317,2.47334,8000000.0
2009-02-18 06:14:00,2.47327,2.4734,2.47318,2.47326,10000000.0
2009-02-18 06:15:00,2.47354,2.47405,2.47354,2.4738,8000000.0
2009-02-18 06:16:00,2.47326,2.47355,2.47326,2.47336,11000000.0
2009-02-18 06:17:00,2.47325,2.47332,2.47305,2.47315,7000000.0
2009-02-18 06:18:00,2.47265,2.47287,2.47158,2.47158,9000000.0
2009-02-18 06:19:00,2.47144,2.47189,2.47144,2.47144,7000000.0
2009-02-18 06:20:00,2.47107,2.47107,2.47036,2.47057,9000000.0
2009-02-18 06:21:00,2.47106,2.47106,2.47057,2.47057,8000000.0
2009-02-18 06:22:00,2.47059,2.47059,2.47026,2.47052,8000000.0
2009-02-18 06:23:00,2.47015,2.47022,2.46986,2.4702,8000000.0
2009-02-18 06:24:00,2.4703,2.4703,2.46983,2.46983,11000000.0
2009-02-18 06:25:00,2.46994,2.4704,2.46994,2.47039,11000000.0
2009-02-18 06:26:00,2.47052,2.47052,2.47032,2.47037,11000000.0
2009-02-18 06:27:00,2.47043,2.47056,2.46989,2.46989,7000000.0
2009-02-18 06:28:00,2.46992,2.47024,2.46979,2.46979,8000000.0
2009-02-18 06:29:00,2.46968,2.47004,2.46964,2.46964,8000000.0
2009-02-18 06:30:00,2.47029,2.47029,2.46993,2.46993,8000000.0
2009-02-18 06:31:00,2.46983,2.46983,2.46957,2.46978,7000000.0
2009-02-18 06:32:00,2.47086,2.47086,2.46927,2.46932,7000000.0
2009-02-18 06:33:00,2.46946,2.47013,2.46946,2.47012,7000000.0
2009-02-18 06:34:00,2.47021,2.47021,2.4701,2.47011,7000000.0
2009-02-18 06:35:00,2.47002,2.47029,2.47002,2.47004,8000000.0
2009-02-18 06:36:00,2.47002,2.47075,2.47002,2.47075,7000000.0
2009-02-18 06:37:00,2.47087,2.47087,2.47047,2.47047,10000000.0
2009-02-18 06:38:00,2.47048,2.47057,2.47041,2.47043,10000000.0
2009-02-18 06:39:00,2.4705,2.47074,2.4705,2.47067,11000000.0
2009-02-18 06:40:00,2.47134,2.47149,2.47132,2.47146,9000000.0
2009-02-18 06:41:00,2.47144,2.47144,2.4713,2.47142,7000000.0
2009-02-18 06:42:00,2.47171,2.47197,2.47171,2.47192,8000000.0
2009-02-18 06:43:00,2.47199,2.47226,2.47199,2.47217,7000000.0
2009-02-18 06:44:00,2.47198,2.47212,2.47186,2.47186,8000000.0
2009-02-18 06:45:00,2.47065,2.47081,2.47033,2.47081,8000000.0
2009-02-18 06:46:00,2.47118,2.47118,2.47021,2.47021,10000000.0
2009-02-18 06:47:00,2.46992,2.46992,2.46977,2.4698,8000000.0
2009-02-18 06:48:00,2.46981,2.47021,2.46981,2.47021,7000000.0
2009-02-18 06:49:00,2.47041,2.47078,2.47041,2.47078,8000000.0
2009-02-18 06:50:00,2.4707,2.47078,2.47063,2.47063,10000000.0
2009-02-18 06:51:00,2.47057,2.47073,2.47057,2.47067,10000000.0
2009-02-18 06:52:00,2.47087,2.47106,2.47048,2.47094,8000000.0
2009-02-18 06:53:00,2.47102,2.47102,2.47056,2.47056,8000000.0
2009-02-18 06:54:00,2.47066,2.47066,2.47022,2.47059,8000000.0
2009-02-18 06:55:00,2.47038,2.47081,2.47038,2.47066,7000000.0
2009-02-18 06:56:00,2.47054,2.47058,2.46962,2.46962,8000000.0
2009-02-18 06:57:00,2.46955,2.46955,2.46945,2.46945,7000000.0
2009-02-18 06:58:00,2.46937,2.46989,2.46937,2.46989,7000000.0
2009-02-18 06:59:00,2.46991,2.46991,2.46955,2.46966,7000000.0
2009-02-18 07:00:00,2.47225,2.47225,2.4702,2.4707,7000000.0
2009-02-18 07:01:00,2.46964,2.47058,2.46962,2.47058,5000000.0
2009-02-18 07:02:00,2.47094,2.47106,2.47039,2.47106,9000000.0
2009-02-18 07:03:00,2.4713,2.47163,2.4711,2.4715,7000000.0
2009-02-18 07:04:00,2.47117,2.47117,2.47079,2.47091,8000000.0
2009-02-18 07:05:00,2.47097,2.47139,2.47097,2.47139,11000000.0
2009-02-18 07:06:00,2.47097,2.47163,2.47097,2.47163,11000000.0
2009-02-18 07:07:00,2.47123,2.47125,2.47092,2.47092,11000000.0
2009-02-18 07:08:00,2.47097,2.47182,2.47097,2.47145,9000000.0
2009-02-18 07:09:00,2.47155,2.47155,2.47105,2.47116,8000000.0
2009-02-18 07:10:00,2.47107,2.47143,2.47107,2.4713,7000000.0
2009-02-18 07:11:00,2.47135,2.4719,2.47135,2.47162,10000000.0
2009-02-18 07:12:00,2.47099,2.47105,2.47091,2.471,7000000.0
2009-02-18 07:13:00,2.47109,2.47133,2.47106,2.47123,8000000.0
2009-02-18 07:14:00,2.47064,2.47064,2.47033,2.47033,7000000.0
2009-02-18 07:15:00,2.47034,2.47055,2.47034,2.47052,10000000.0
2009-02-18 07:16:00,2.47041,2.47054,2.47022,2.47054,8000000.0
2009-02-18 07:17:00,2.4707,2.47088,2.47044,2.47083,11000000.0
2009-02-18 07:18:00,2.47043,2.47049,2.47015,2.47049,8000000.0
2009-02-18 07:19:00,2.47041,2.47101,2.4704,2.47095,8000000.0
2009-02-18 07:20:00,2.4706,2.47091,2.47052,2.47052,9000000.0
2009-02-18 07:21:00,2.4705,2.47115,2.47023,2.47115,10000000.0
2009-02-18 07:22:00,2.47151,2.47171,2.47142,2.47144,11000000.0
2009-02-18 07:23:00,2.47123,2.47123,2.47046,2.47046,7000000.0
2009-02-18 07:24:00,2.47051,2.47051,2.47007,2.4703,9000000.0
2009-02-18 07:25:00,2.47059,2.47074,2.47059,2.47068,8000000.0
2009-02-18 07:26:00,2.47085,2.471,2.47079,2.47092,7000000.0
2009-02-18 07:27:00,2.47109,2.4711,2.47075,2.4711,7000000.0
2009-02-18 07:28:00,2.47076,2.47076,2.4694,2.4694,7000000.0
2009-02-18 07:29:00,2.46905,2.46921,2.46875,2.46875,8000000.0
2009-02-18 07:30:00,2.46875,2.46903,2.46875,2.46877,8000000.0
2009-02-18 07:31:00,2.46862,2.46862,2.4684,2.46844,7000000.0
2009-02-18 07:32:00,2.46848,2.46848,2.46835,2.46835,5000000.0
2009-02-18 07:33:00,2.46792,2.46792,2.4666,2.46674,8000000.0
2009-02-18 07:34:00,2.46659,2.4669,2.46646,2.46684,11000000.0
2009-02-18 07:35:00,2.46785,2.4679,2.46751,2.46751,8000000.0
2009-02-18 07:36:00,2.46746,2.46818,2.46746,2.46818,7000000.0
2009-02-18 07:37:00,2.46797,2.46813,2.46797,2.4681,7000000.0
2009-02-18 07:38:00,2.46817,2.46828,2.46799,2.46828,11000000.0
2009-02-18 07:39:00,2.46827,2.46827,2.46818,2.4682,7000000.0
2009-02-18 07:40:00,2.46771,2.46796,2.4677,2.4677,8000000.0
2009-02-18 07:41:00,2.46772,2.46794,2.46757,2.46757,9000000.0
2009-02-18 07:42:00,2.46718,2.46727,2.4671,2.46712,11000000.0
2009-02-18 07:43:00,2.46696,2.46696,2.46551,2.46551,7000000.0
2009-02-18 07:44:00,2.46542,2.46565,2.46531,2.46565,7000000.0
2009-02-18 07:45:00,2.46581,2.46586,2.46573,2.46586,6000000.0
2009-02-18 07:46:00,2.46636,2.46636,2.46583,2.4659,10000000.0
2009-02-18 07:47:00,2.46579,2.46592,2.46559,2.46592,7000000.0
2009-02-18 07:48:00,2.46599,2.46612,2.46586,2.46586,8000000.0
2009-02-18 07:49:00,2.46561,2.4663,2.46561,2.46616,8000000.0
2009-02-18 07:50:00,2.46633,2.46651,2.46585,2.46585,7000000.0
2009-02-18 07:51:00,2.46554,2.46595,2.46554,2.46594,8000000.0
2009-02-18 07:52:00,2.46593,2.46597,2.46574,2.46583,10000000.0
2009-02-18 07:53:00,2.46538,2.46538,2.46384,2.46472,11000000.0
2009-02-18 07:54:00,2.46512,2.46512,2.46451,2.465,9000000.0
2009-02-18 07:55:00,2.46527,2.46527,2.46458,2.46515,9000000.0
2009-02-18 07:56:00,2.4654,2.4654,2.46484,2.46487,9000000.0
2009-02-18 07:57:00,2.46491,2.46532,2.46491,2.46529,7000000.0
2009-02-18 07:58:00,2.46533,2.46572,2.46451,2.46451,7000000.0
2009-02-18 07:59:00,2.46403,2.46426,2.46387,2.46426,7000000.0
2009-02-18 08:00:00,2.4641,2.4644,2.4641,2.4644,8000000.0
2009-02-18 08:01:00,2.46482,2.46505,2.4646,2.46505,10000000.0
2009-02-18 08:02:00,2.46511,2.46543,2.46511,2.46543,7000000.0
2009-02-18 08:03:00,2.46494,2.46533,2.46494,2.46533,8000000.0
2009-02-18 08:04:00,2.46575,2.46575,2.46495,2.46495,8000000.0
2009-02-18 08:05:00,2.46597,2.46599,2.46562,2.46599,8000000.0
2009-02-18 08:06:00,2.4658,2.46602,2.46552,2.46602,7000000.0
2009-02-18 08:07:00,2.46634,2.46636,2.46626,2.46626,7000000.0
2009-02-18 08:08:00,2.46621,2.46626,2.46613,2.46618,7000000.0
2009-02-18 08:09:00,2.4664,2.4664,2.46608,2.4661,7000000.0
2009-02-18 08:10:00,2.46621,2.46626,2.46612,2.46618,7000000.0
2009-02-18 08:11:00,2.46606,2.46616,2.46584,2.46596,8000000.0
2009-02-18 08:12:00,2.46618,2.46663,2.46618,2.46636,9000000.0
2009-02-18 08:13:00,2.46609,2.46627,2.46579,2.46579,7000000.0
2009-02-18 08:14:00,2.46375,2.46375,2.46349,2.46363,9000000.0
2009-02-18 08:15:00,2.46406,2.46452,2.46406,2.46452,8000000.0
2009-02-18 08:16:00,2.46463,2.46464,2.46439,2.46464,11000000.0
2009-02-18 08:17:00,2.46467,2.46483,2.46467,2.46477,7000000.0
2009-02-18 08:18:00,2.46497,2.46522,2.46495,2.46495,9000000.0
2009-02-18 08:19:00,2.46437,2.4647,2.46386,2.4647,7000000.0
2009-02-18 08:20:00,2.46446,2.46464,2.46443,2.46445,8000000.0
2009-02-18 08:21:00,2.4645,2.46504,2.4645,2.46504,8000000.0
2009-02-18 08:22:00,2.46611,2.46728,2.46611,2.4668,8000000.0
2009-02-18 08:23:00,2.46681,2.46681,2.46642,2.46654,7000000.0
2009-02-18 08:24:00,2.46659,2.46708,2.46659,2.46708,7000000.0
2009-02-18 08:25:00,2.46621,2.46623,2.46551,2.46551,8000000.0
2009-02-18 08:26:00,2.46606,2.4664,2.46571,2.46623,7000000.0
2009-02-18 08:27:00,2.46729,2.46769,2.46693,2.46693,10000000.0
2009-02-18 08:28:00,2.467,2.467,2.46601,2.46601,7000000.0
2009-02-18 08:29:00,2.46677,2.46742,2.46677,2.467,10000000.0
2009-02-18 08:30:00,2.46716,2.46736,2.4671,2.4673,7000000.0
2009-02-18 08:31:00,2.46689,2.4671,2.46669,2.46669,10000000.0
2009-02-18 08:32:00,2.46684,2.46694,2.46661,2.46689,8000000.0
2009-02-18 08:33:00,2.46721,2.46721,2.46648,2.46648,7000000.0
2009-02-18 08:34:00,2.46632,2.46632,2.46595,2.46618,9000000.0
2009-02-18 08:35:00,2.46672,2.46694,2.46667,2.46667,9000000.0
2009-02-18 08:36:00,2.46674,2.46679,2.46653,2.46679,8000000.0
2009-02-18 08:37:00,2.46691,2.46716,2.46681,2.46702,9000000.0
2009-02-18 08:38:00,2.46703,2.46815,2.46703,2.46815,10000000.0
2009-02-18 08:39:00,2.46765,2.46765,2.46727,2.46727,11000000.0
2009-02-18 08:40:00,2.46701,2.46725,2.46701,2.46719,8000000.0
2009-02-18 08:41:00,2.46727,2.46729,2.46701,2.46712,11000000.0
2009-02-18 08:42:00,2.46728,2.46742,2.46701,2.46723,10000000.0
2009-02-18 08:43:00,2.4669,2.4669,2.4666,2.46683,8000000.0
2009-02-18 08:44:00,2.46604,2.46646,2.4659,2.46646,10000000.0
2009-02-18 08:45:00,2.4667,2.4668,2.46619,2.46645,8000000.0
2009-02-18 08:46:00,2.46511,2.46569,2.46421,2.46523,8000000.0
2009-02-18 08:47:00,2.46505,2.46505,2.46366,2.46386,7000000.0
2009-02-18 08:48:00,2.46342,2.46342,2.46225,2.4633,10000000.0
2009-02-18 08:49:00,2.46399,2.46553,2.46399,2.46513,11000000.0
2009-02-18 08:50:00,2.46536,2.46646,2.46536,2.46646,7000000.0
2009-02-18 08:51:00,2.46647,2.46647,2.46574,2.46574,8000000.0
2009-02-18 08:52:00,2.46649,2.46694,2.46649,2.46692,9000000.0
2009-02-18 08:53:00,2.46577,2.46577,2.46445,2.46548,8000000.0
2009-02-18 08:54:00,2.46673,2.46703,2.46666,2.46668,8000000.0
2009-02-18 08:55:00,2.46615,2.46706,2.46593,2.46593,8000000.0
2009-02-18 08:56:00,2.46614,2.46614,2.46569,2.4657,7000000.0
2009-02-18 08:57:00,2.4667,2.46731,2.46669,2.46731,8000000.0
2009-02-18 08:58:00,2.46734,2.46759,2.46734,2.46759,7000000.0
2009-02-18 08:59:00,2.4667,2.4667,2.46595,2.46621,7000000.0
2009-02-18 09:00:00,2.46625,2.46625,2.46541,2.46608,8000000.0
2009-02-18 09:01:00,2.46639,2.46708,2.46639,2.46643,9000000.0
2009-02-18 09:02:00,2.46647,2.46647,2.46624,2.46624,10000000.0
2009-02-18 09:03:00,2.46551,2.46582,2.46551,2.46577,7000000.0
2009-02-18 09:04:00,2.4654,2.4654,2.46482,2.46523,7000000.0
2009-02-18 09:05:00,2.46451,2.46518,2.46451,2.46501,7000000.0
2009-02-18 09:06:00,2.46492,2.46492,2.46449,2.46449,11000000.0
2009-02-18 09:07:00,2.46468,2.46505,2.46439,2.46505,8000000.0
2009-02-18 09:08:00,2.46541,2.46599,2.46541,2.46599,5000000.0
2009-02-18 09:09:00,2.4659,2.46612,2.4659,2.46601,11000000.0
2009-02-18 09:10:00,2.46476,2.46655,2.46476,2.46655,7000000.0
2009-02-18 09:11:00,2.46666,2.46744,2.46648,2.46744,9000000.0
2009-02-18 09:12:00,2.46698,2.46725,2.46627,2.4664,8000000.0
2009-02-18 09:13:00,2.46747,2.46757,2.46695,2.46751,9000000.0
2009-02-18 09:14:00,2.46747,2.46759,2.46684,2.46759,11000000.0
2009-02-18 09:15:00,2.46792,2.46794,2.46752,2.46752,7000000.0
2009-02-18 09:16:00,2.467,2.467,2.46623,2.46629,8000000.0
2009-02-18 09:17:00,2.46585,2.46585,2.46519,2.46536,11000000.0
2009-02-18 09:18:00,2.46617,2.46639,2.4658,2.4658,8000000.0
2009-02-18 09:19:00,2.46591,2.46604,2.4658,2.4658,7000000.0
2009-02-18 09:20:00,2.46586,2.46594,2.46576,2.46581,7000000.0
2009-02-18 09:21:00,2.46575,2.46634,2.46493,2.46634,8000000.0
2009-02-18 09:22:00,2.46596,2.46596,2.4649,2.46497,8000000.0
2009-02-18 09:23:00,2.46557,2.46603,2.46524,2.46534,7000000.0
2009-02-18 09:24:00,2.46585,2.46693,2.46585,2.46693,8000000.0
2009-02-18 09:25:00,2.46646,2.46646,2.46615,2.46634,7000000.0
2009-02-18 09:26:00,2.46593,2.46625,2.46586,2.46586,11000000.0
2009-02-18 09:27:00,2.46573,2.46613,2.4655,2.46613,11000000.0
2009-02-18 09:28:00,2.46618,2.46661,2.46583,2.46583,9000000.0
2009-02-18 09:29:00,2.46574,2.46574,2.46359,2.46381,8000000.0
2009-02-18 09:30:00,2.46362,2.46362,2.46234,2.46234,7000000.0
2009-02-18 09:31:00,2.46183,2.46183,2.46073,2.46073,7000000.0
2009-02-18 09:32:00,2.46111,2.46166,2.46111,2.46162,7000000.0
2009-02-18 09:33:00,2.46176,2.46195,2.46084,2.46084,8000000.0
2009-02-18 09:34:00,2.46085,2.46085,2.4602,2.46045,7000000.0
2009-02-18 09:35:00,2.46006,2.46045,2.46006,2.46019,10000000.0
2009-02-18 09:36:00,2.46032,2.46086,2.46021,2.46086,8000000.0
2009-02-18 09:37:00,2.46198,2.46235,2.46187,2.46235,11000000.0
2009-02-18 09:38:00,2.46307,2.46456,2.46138,2.46456,11000000.0
2009-02-18 09:39:00,2.4653,2.4653,2.46428,2.46501,7000000.0
2009-02-18 09:40:00,2.46394,2.46394,2.46215,2.46244,9000000.0
2009-02-18 09:41:00,2.46183,2.46183,2.45995,2.45995,8000000.0
2009-02-18 09:42:00,2.46114,2.46267,2.46114,2.46267,10000000.0
2009-02-18 09:43:00,2.46215,2.46215,2.45954,2.45954,11000000.0
2009-02-18 09:44:00,2.45898,2.45902,2.45711,2.45711,8000000.0
2009-02-18 09:45:00,2.45765,2.45783,2.45638,2.45638,7000000.0
2009-02-18 09:46:00,2.45648,2.45705,2.45581,2.45705,11000000.0
2009-02-18 09:47:00,2.45734,2.45774,2.45712,2.45712,9000000.0
2009-02-18 09:48:00,2.45711,2.45772,2.45711,2.45772,7000000.0
2009-02-18 09:49:00,2.45806,2.45953,2.45806,2.45953,11000000.0
2009-02-18 09:50:00,2.45992,2.46026,2.45956,2.46026,8000000.0
2009-02-18 09:51:00,2.46009,2.46025,2.45986,2.45992,8000000.0
2009-02-18 09:52:00,2.46001,2.46063,2.46001,2.46063,8000000.0
2009-02-18 09:53:00,2.45978,2.45978,2.45832,2.45853,10000000.0
2009-02-18 09:54:00,2.45813,2.45828,2.45649,2.45649,10000000.0
2009-02-18 09:55:00,2.4568,2.4568,2.45602,2.45616,8000000.0
2009-02-18 09:56:00,2.45706,2.45767,2.45706,2.45746,10000000.0
2009-02-18 09:57:00,2.4572,2.45847,2.4572,2.45832,8000000.0
2009-02-18 09:58:00,2.45739,2.45782,2.45739,2.45777,8000000.0
2009-02-18 09:59:00,2.45893,2.45911,2.45876,2.45876,10000000.0
2009-02-18 10:00:00,2.46125,2.46258,2.46062,2.46258,10000000.0
2009-02-18 10:01:00,2.46301,2.46305,2.46202,2.46202,10000000.0
2009-02-18 10:02:00,2.4617,2.46295,2.4617,2.46294,10000000.0
2009-02-18 10:03:00,2.4635,2.46351,2.4626,2.46307,7000000.0
2009-02-18 10:04:00,2.46349,2.46349,2.46234,2.46234,7000000.0
2009-02-18 10:05:00,2.46274,2.46274,2.46222,2.46223,11000000.0
2009-02-18 10:06:00,2.46193,2.46251,2.46153,2.46251,7000000.0
2009-02-18 10:07:00,2.46238,2.4625,2.46226,2.46226,7000000.0
2009-02-18 10:08:00,2.46202,2.4621,2.46126,2.4621,7000000.0
2009-02-18 10:09:00,2.46198,2.462,2.46119,2.46119,7000000.0
2009-02-18 10:10:00,2.46156,2.46182,2.46152,2.46152,7000000.0
2009-02-18 10:11:00,2.46333,2.46415,2.46333,2.46386,7000000.0
2009-02-18 10:12:00,2.46419,2.46419,2.46345,2.46354,8000000.0
2009-02-18 10:13:00,2.46326,2.46326,2.46257,2.46309,8000000.0
2009-02-18 10:14:00,2.46334,2.46366,2.46297,2.46297,7000000.0
2009-02-18 10:15:00,2.46289,2.46385,2.46289,2.46385,10000000.0
2009-02-18 10:16:00,2.46371,2.46402,2.46349,2.46374,7000000.0
2009-02-18 10:17:00,2.46364,2.46458,2.46364,2.46454,11000000.0
2009-02-18 10:18:00,2.46433,2.4646,2.46433,2.46455,8000000.0
2009-02-18 10:19:00,2.46415,2.46415,2.46385,2.46409,9000000.0
2009-02-18 10:20:00,2.46439,2.46563,2.46439,2.46563,7000000.0
2009-02-18 10:21:00,2.46529,2.46547,2.4651,2.46535,8000000.0
2009-02-18 10:22:00,2.46496,2.46496,2.46358,2.46358,7000000.0
2009-02-18 10:23:00,2.46306,2.46315,2.46221,2.46221,7000000.0
2009-02-18 10:24:00,2.46199,2.46251,2.46199,2.46251,7000000.0
2009-02-18 10:25:00,2.46214,2.46214,2.46131,2.46164,9000000.0
2009-02-18 10:26:00,2.46196,2.46201,2.46149,2.46149,11000000.0
2009-02-18 10:27:00,2.46043,2.46157,2.46038,2.46157,8000000.0
2009-02-18 10:28:00,2.46155,2.46173,2.46067,2.46173,9000000.0
2009-02-18 10:29:00,2.46175,2.46221,2.46126,2.46221,8000000.0
2009-02-18 10:30:00,2.46281,2.46346,2.46268,2.46268,8000000.0
2009-02-18 10:31:00,2.46228,2.46246,2.46214,2.4624,7000000.0
2009-02-18 10:32:00,2.46185,2.46227,2.46173,2.46218,9000000.0
2009-02-18 10:33:00,2.46177,2.46275,2.46177,2.46275,7000000.0
2009-02-18 10:34:00,2.46303,2.46303,2.4627,2.46277,7000000.0
2009-02-18 10:35:00,2.46286,2.46299,2.46284,2.46294,7000000.0
2009-02-18 10:36:00,2.46344,2.46344,2.46315,2.46322,8000000.0
2009-02-18 10:37:00,2.46318,2.46318,2.4625,2.46255,8000000.0
2009-02-18 10:38:00,2.46299,2.46304,2.46245,2.46256,10000000.0
2009-02-18 10:39:00,2.46286,2.46309,2.46285,2.46285,8000000.0
2009-02-18 10:40:00,2.46274,2.46284,2.46177,2.46177,7000000.0
2009-02-18 10:41:00,2.46063,2.46117,2.46063,2.46076,9000000.0
2009-02-18 10:42:00,2.46082,2.46082,2.46058,2.46059,7000000.0
2009-02-18 10:43:00,2.45985,2.46,2.45965,2.45991,10000000.0
2009-02-18 10:44:00,2.46033,2.46063,2.46023,2.46063,7000000.0
2009-02-18 10:45:00,2.46084,2.46084,2.46048,2.46055,8000000.0
2009-02-18 10:46:00,2.46048,2.46111,2.46048,2.46056,8000000.0
2009-02-18 10:47:00,2.46044,2.46067,2.45963,2.45963,7000000.0
2009-02-18 10:48:00,2.45907,2.4592,2.45896,2.45901,8000000.0
2009-02-18 10:49:00,2.45789,2.45821,2.45783,2.45821,9000000.0
2009-02-18 10:50:00,2.45819,2.45819,2.4573,2.4573,8000000.0
2009-02-18 10:51:00,2.45722,2.45736,2.45721,2.45731,9000000.0
2009-02-18 10:52:00,2.45671,2.45671,2.45578,2.45578,8000000.0
2009-02-18 10:53:00,2.45563,2.45583,2.45547,2.45548,9000000.0
2009-02-18 10:54:00,2.4557,2.45872,2.4557,2.45872,10000000.0
2009-02-18 10:55:00,2.45845,2.45845,2.4575,2.4575,7000000.0
2009-02-18 10:56:00,2.45698,2.45774,2.45527,2.45764,7000000.0
2009-02-18 10:57:00,2.45857,2.45895,2.45854,2.4589,8000000.0
2009-02-18 10:58:00,2.45858,2.45898,2.45858,2.45898,7000000.0
2009-02-18 10:59:00,2.45875,2.45907,2.45846,2.45846,11000000.0
2009-02-18 11:00:00,2.45741,2.4585,2.45689,2.45689,7000000.0
2009-02-18 11:01:00,2.45812,2.45832,2.458,2.45832,8000000.0
2009-02-18 11:02:00,2.45871,2.45871,2.45843,2.45843,7000000.0
2009-02-18 11:03:00,2.45853,2.4586,2.45803,2.45846,11000000.0
2009-02-18 11:04:00,2.4581,2.4581,2.45706,2.45744,11000000.0
2009-02-18 11:05:00,2.45725,2.45734,2.45669,2.45669,7000000.0
2009-02-18 11:06:00,2.4571,2.45721,2.45634,2.45643,8000000.0
2009-02-18 11:07:00,2.45597,2.45684,2.45597,2.45684,7000000.0
2009-02-18 11:08:00,2.45766,2.45896,2.45766,2.45896,9000000.0
2009-02-18 11:09:00,2.45891,2.46009,2.45891,2.46009,8000000.0
2009-02-18 11:10:00,2.46064,2.46076,2.45999,2.45999,8000000.0
2009-02-18 11:11:00,2.46007,2.46018,2.45963,2.46018,10000000.0
2009-02-18 11:12:00,2.46051,2.46078,2.45919,2.45919,7000000.0
2009-02-18 11:13:00,2.45904,2.46087,2.45904,2.46077,11000000.0
2009-02-18 11:14:00,2.46087,2.46182,2.46021,2.46021,11000000.0
2009-02-18 11:15:00,2.46018,2.46261,2.45983,2.46261,7000000.0
2009-02-18 11:16:00,2.46263,2.46277,2.46263,2.46265,7000000.0
2009-02-18 11:17:00,2.46278,2.46278,2.461,2.461,7000000.0
2009-02-18 11:18:00,2.46063,2.46071,2.45952,2.45952,10000000.0
2009-02-18 11:19:00,2.45948,2.46045,2.45948,2.46009,11000000.0
2009-02-18 11:20:00,2.4602,2.4602,2.45969,2.45975,8000000.0
2009-02-18 11:21:00,2.46003,2.46081,2.46003,2.46081,7000000.0
2009-02-18 11:22:00,2.46102,2.46102,2.46029,2.46029,8000000.0
2009-02-18 11:23:00,2.46054,2.4607,2.46036,2.46036,8000000.0
2009-02-18 11:24:00,2.45985,2.45985,2.45931,2.45931,7000000.0
2009-02-18 11:25:00,2.4593,2.45949,2.4593,2.45937,8000000.0
2009-02-18 11:26:00,2.45933,2.45959,2.45928,2.45938,11000000.0
2009-02-18 11:27:00,2.45881,2.45881,2.45709,2.45717,8000000.0
2009-02-18 11:28:00,2.45795,2.4603,2.45795,2.4603,7000000.0
2009-02-18 11:29:00,2.46014,2.46014,2.45934,2.45934,8000000.0
2009-02-18 11:30:00,2.45935,2.46128,2.45935,2.46128,7000000.0
2009-02-18 11:31:00,2.46253,2.46315,2.46253,2.46265,11000000.0
2009-02-18 11:32:00,2.46097,2.46097,2.46053,2.46094,11000000.0
2009-02-18 11:33:00,2.46149,2.46217,2.46149,2.46174,7000000.0
2009-02-18 11:34:00,2.46094,2.46121,2.46081,2.46121,7000000.0
2009-02-18 11:35:00,2.46143,2.46143,2.46099,2.46127,10000000.0
2009-02-18 11:36:00,2.46119,2.46139,2.46101,2.46136,8000000.0
2009-02-18 11:37:00,2.4604,2.4604,2.45929,2.45986,8000000.0
2009-02-18 11:38:00,2.4603,2.4603,2.45999,2.45999,9000000.0
2009-02-18 11:39:00,2.46008,2.4616,2.45999,2.4616,9000000.0
2009-02-18 11:40:00,2.46217,2.46225,2.46079,2.46079,11000000.0
2009-02-18 11:41:00,2.46033,2.46046,2.46008,2.46046,11000000.0
2009-02-18 11:42:00,2.46026,2.46082,2.45897,2.45897,11000000.0
2009-02-18 11:43:00,2.45945,2.46015,2.45945,2.46015,7000000.0
2009-02-18 11:44:00,2.46023,2.46185,2.45995,2.46185,7000000.0
2009-02-18 11:45:00,2.46186,2.46223,2.46186,2.46223,11000000.0
2009-02-18 11:46:00,2.46227,2.46305,2.46227,2.46301,7000000.0
2009-02-18 11:47:00,2.46259,2.46308,2.46237,2.46308,9000000.0
2009-02-18 11:48:00,2.46358,2.46503,2.46358,2.46494,10000000.0
2009-02-18 11:49:00,2.46507,2.46511,2.46478,2.46478,7000000.0
2009-02-18 11:50:00,2.46438,2.46456,2.46397,2.46397,7000000.0
2009-02-18 11:51:00,2.46396,2.4645,2.46396,2.46399,8000000.0
2009-02-18 11:52:00,2.46366,2.46446,2.46366,2.46446,10000000.0
2009-02-18 11:53:00,2.46495,2.46673,2.46495,2.46673,10000000.0
2009-02-18 11:54:00,2.46655,2.46655,2.46618,2.4664,9000000.0
2009-02-18 11:55:00,2.46637,2.46673,2.46637,2.46643,8000000.0
2009-02-18 11:56:00,2.46734,2.46828,2.46708,2.46828,11000000.0
2009-02-18 11:57:00,2.4676,2.4676,2.46601,2.46601,8000000.0
2009-02-18 11:58:00,2.46501,2.46551,2.46501,2.46551,9000000.0
2009-02-18 11:59:00,2.46487,2.466,2.46487,2.466,7000000.0
2009-02-18 12:00:00,2.46597,2.46597,2.46511,2.46562,7000000.0
2009-02-18 12:01:00,2.46566,2.46678,2.46566,2.46678,10000000.0
2009-02-18 12:02:00,2.46678,2.46678,2.46597,2.46642,10000000.0
2009-02-18 12:03:00,2.46598,2.46746,2.46598,2.46746,7000000.0
2009-02-18 12:04:00,2.46845,2.46845,2.4677,2.46773,9000000.0
2009-02-18 12:05:00,2.46743,2.46743,2.46641,2.46654,11000000.0
2009-02-18 12:06:00,2.4671,2.46711,2.46688,2.46697,7000000.0
2009-02-18 12:07:00,2.46679,2.46682,2.46615,2.46615,7000000.0
2009-02-18 12:08:00,2.4659,2.46708,2.4659,2.46705,9000000.0
2009-02-18 12:09:00,2.46757,2.46771,2.46714,2.46771,8000000.0
2009-02-18 12:10:00,2.46717,2.46727,2.46697,2.46697,8000000.0
2009-02-18 12:11:00,2.46739,2.46752,2.46651,2.46651,7000000.0
2009-02-18 12:12:00,2.46628,2.46628,2.46513,2.46513,7000000.0
2009-02-18 12:13:00,2.46586,2.46616,2.46528,2.46528,10000000.0
2009-02-18 12:14:00,2.4652,2.46547,2.46504,2.46547,8000000.0
2009-02-18 12:15:00,2.46453,2.46453,2.464,2.46424,8000000.0
2009-02-18 12:16:00,2.46459,2.46546,2.46459,2.46493,8000000.0
2009-02-18 12:17:00,2.4647,2.46474,2.46431,2.46454,8000000.0
2009-02-18 12:18:00,2.46495,2.46543,2.46495,2.46503,11000000.0
2009-02-18 12:19:00,2.46475,2.46571,2.46475,2.46571,9000000.0
2009-02-18 12:20:00,2.46565,2.46565,2.46524,2.46527,10000000.0
2009-02-18 12:21:00,2.46481,2.46528,2.4634,2.4634,7000000.0
2009-02-18 12:22:00,2.46526,2.4654,2.46502,2.46524,8000000.0
2009-02-18 12:23:00,2.46459,2.46494,2.46459,2.46468,7000000.0
2009-02-18 12:24:00,2.46314,2.4636,2.46295,2.4636,7000000.0
2009-02-18 12:25:00,2.46395,2.46395,2.46316,2.46335,9000000.0
2009-02-18 12:26:00,2.46341,2.46341,2.46219,2.46236,8000000.0
2009-02-18 12:27:00,2.46261,2.46261,2.46211,2.46257,10000000.0
2009-02-18 12:28:00,2.46394,2.46441,2.46379,2.46379,9000000.0
2009-02-18 12:29:00,2.46289,2.46315,2.46259,2.46261,9000000.0
2009-02-18 12:30:00,2.46325,2.46409,2.46325,2.46373,7000000.0
2009-02-18 12:31:00,2.46311,2.4647,2.46311,2.4647,11000000.0
2009-02-18 12:32:00,2.46607,2.4662,2.46469,2.46469,7000000.0
2009-02-18 12:33:00,2.46451,2.46506,2.46451,2.46457,7000000.0
2009-02-18 12:34:00,2.46409,2.46437,2.46409,2.46434,7000000.0
2009-02-18 12:35:00,2.4646,2.4657,2.4646,2.4657,8000000.0
2009-02-18 12:36:00,2.46586,2.46605,2.4655,2.4655,8000000.0
2009-02-18 12:37:00,2.46529,2.46544,2.46456,2.46456,9000000.0
2009-02-18 12:38:00,2.46434,2.46455,2.46415,2.46455,8000000.0
2009-02-18 12:39:00,2.46457,2.46457,2.46413,2.46426,9000000.0
2009-02-18 12:40:00,2.46452,2.46452,2.46423,2.46424,7000000.0
2009-02-18 12:41:00,2.46442,2.46491,2.46442,2.46474,8000000.0
2009-02-18 12:42:00,2.46451,2.46451,2.46331,2.46331,9000000.0
2009-02-18 12:43:00,2.46391,2.46429,2.46377,2.46377,9000000.0
2009-02-18 12:44:00,2.4647,2.4647,2.46416,2.46416,8000000.0
2009-02-18 12:45:00,2.46418,2.46458,2.46402,2.46455,10000000.0
2009-02-18 12:46:00,2.46454,2.46455,2.4643,2.46433,9000000.0
2009-02-18 12:47:00,2.46425,2.46428,2.46408,2.46424,10000000.0
2009-02-18 12:48:00,2.46473,2.46473,2.46441,2.46441,11000000.0
2009-02-18 12:49:00,2.46434,2.46447,2.46403,2.46445,7000000.0
2009-02-18 12:50:00,2.46427,2.46474,2.46427,2.46437,7000000.0
2009-02-18 12:51:00,2.46455,2.46458,2.4644,2.46451,8000000.0
2009-02-18 12:52:00,2.4647,2.4653,2.46458,2.4653,11000000.0
2009-02-18 12:53:00,2.46505,2.46505,2.46388,2.46388,8000000.0
2009-02-18 12:54:00,2.46343,2.46364,2.46316,2.46364,7000000.0
2009-02-18 12:55:00,2.46372,2.46372,2.46343,2.46343,8000000.0
2009-02-18 12:56:00,2.46353,2.46389,2.46353,2.46389,7000000.0
2009-02-18 12:57:00,2.46403,2.46403,2.4637,2.46378,7000000.0
2009-02-18 12:58:00,2.46423,2.46437,2.4639,2.4639,8000000.0
2009-02-18 12:59:00,2.46376,2.46376,2.46351,2.46371,7000000.0
2009-02-18 13:00:00,2.46366,2.46366,2.4634,2.46349,8000000.0
2009-02-18 13:01:00,2.46344,2.46344,2.46324,2.46343,8000000.0
2009-02-18 13:02:00,2.46383,2.46414,2.46383,2.46409,7000000.0
2009-02-18 13:03:00,2.46415,2.46419,2.46365,2.46365,8000000.0
2009-02-18 13:04:00,2.46342,2.46342,2.46282,2.46285,7000000.0
2009-02-18 13:05:00,2.46268,2.46274,2.46255,2.46255,8000000.0
2009-02-18 13:06:00,2.4639,2.4639,2.46336,2.4634,7000000.0
2009-02-18 13:07:00,2.46355,2.46368,2.46307,2.46307,7000000.0
2009-02-18 13:08:00,2.46314,2.46314,2.46263,2.46297,10000000.0
2009-02-18 13:09:00,2.4631,2.4631,2.46264,2.46278,7000000.0
2009-02-18 13:10:00,2.4624,2.46271,2.46221,2.46221,9000000.0
2009-02-18 13:11:00,2.46211,2.46232,2.46193,2.46231,8000000.0
2009-02-18 13:12:00,2.46206,2.4622,2.46157,2.4622,8000000.0
2009-02-18 13:13:00,2.46215,2.46215,2.46179,2.46199,9000000.0
2009-02-18 13:14:00,2.4619,2.4619,2.46043,2.46163,7000000.0
2009-02-18 13:15:00,2.46212,2.46307,2.46212,2.46267,8000000.0
2009-02-18 13:16:00,2.46377,2.46393,2.46351,2.46392,8000000.0
2009-02-18 13:17:00,2.46385,2.46403,2.46362,2.46401,9000000.0
2009-02-18 13:18:00,2.46464,2.46509,2.46464,2.46505,10000000.0
2009-02-18 13:19:00,2.46532,2.46635,2.46521,2.46635,8000000.0
2009-02-18 13:20:00,2.46626,2.46654,2.46605,2.46633,8000000.0
2009-02-18 13:21:00,2.46567,2.46729,2.46567,2.46729,7000000.0
2009-02-18 13:22:00,2.4666,2.4666,2.46614,2.46635,11000000.0
2009-02-18 13:23:00,2.46592,2.46592,2.46455,2.46488,8000000.0
2009-02-18 13:24:00,2.46494,2.46494,2.46401,2.46416,7000000.0
2009-02-18 13:25:00,2.46472,2.46491,2.46433,2.46475,11000000.0
2009-02-18 13:26:00,2.46408,2.46472,2.46395,2.46472,10000000.0
2009-02-18 13:27:00,2.46427,2.46428,2.46208,2.46208,8000000.0
2009-02-18 13:28:00,2.4617,2.46179,2.4615,2.46175,21000000.0
2009-02-18 13:29:00,2.46151,2.46151,2.46077,2.461,17000000.0
2009-02-18 13:30:00,2.46059,2.46059,2.45939,2.45954,7000000.0
2009-02-18 13:31:00,2.4597,2.4597,2.45909,2.45909,9000000.0
2009-02-18 13:32:00,2.45939,2.46037,2.45939,2.4601,14000000.0
2009-02-18 13:33:00,2.46033,2.46067,2.4602,2.46054,14000000.0
2009-02-18 13:34:00,2.4603,2.46061,2.4603,2.46036,31000000.0
2009-02-18 13:35:00,2.46024,2.46057,2.46024,2.46037,17000000.0
2009-02-18 13:36:00,2.46098,2.46115,2.46074,2.46115,24000000.0
2009-02-18 13:37:00,2.46136,2.46212,2.46136,2.46173,10000000.0
2009-02-18 13:38:00,2.46151,2.46177,2.4613,2.4613,18000000.0
2009-02-18 13:39:00,2.46223,2.46291,2.46197,2.46197,15000000.0
2009-02-18 13:40:00,2.46219,2.46219,2.4618,2.4621,29000000.0
2009-02-18 13:41:00,2.46193,2.4623,2.46139,2.46165,13000000.0
2009-02-18 13:42:00,2.46144,2.46307,2.4612,2.46307,8000000.0
2009-02-18 13:43:00,2.46326,2.46326,2.46197,2.46197,10000000.0
2009-02-18 13:44:00,2.4625,2.46268,2.4623,2.46254,26000000.0
2009-02-18 13:45:00,2.46178,2.46306,2.46178,2.46306,22000000.0
2009-02-18 13:46:00,2.46323,2.46396,2.46316,2.46376,19000000.0
2009-02-18 13:47:00,2.4636,2.46412,2.4636,2.46366,17000000.0
2009-02-18 13:48:00,2.46338,2.46361,2.46301,2.46312,22000000.0
2009-02-18 13:49:00,2.46333,2.46333,2.46295,2.46302,24000000.0
2009-02-18 13:50:00,2.46306,2.46352,2.46299,2.46299,15000000.0
2009-02-18 13:51:00,2.46352,2.46425,2.46352,2.46421,22000000.0
2009-02-18 13:52:00,2.46356,2.46356,2.46321,2.46325,32000000.0
2009-02-18 13:53:00,2.46346,2.46357,2.46316,2.46332,28000000.0
2009-02-18 13:54:00,2.46586,2.46678,2.46586,2.46678,31000000.0
2009-02-18 13:55:00,2.46686,2.46712,2.46668,2.46668,20000000.0
2009-02-18 13:56:00,2.4668,2.46717,2.4668,2.46684,24000000.0
2009-02-18 13:57:00,2.46674,2.46674,2.46629,2.46629,34000000.0
2009-02-18 13:58:00,2.46613,2.46655,2.46573,2.46573,16000000.0
2009-02-18 13:59:00,2.46558,2.46558,2.46502,2.46502,30000000.0
2009-02-18 14:00:00,2.46506,2.46516,2.46488,2.46516,39000000.0
2009-02-18 14:01:00,2.4649,2.46608,2.4649,2.46608,30000000.0
2009-02-18 14:02:00,2.46608,2.46616,2.46601,2.46615,19000000.0
2009-02-18 14:03:00,2.46612,2.46619,2.46612,2.46619,23000000.0
2009-02-18 14:04:00,2.46602,2.46602,2.46542,2.46576,33000000.0
2009-02-18 14:05:00,2.46574,2.4661,2.46546,2.4661,28000000.0
2009-02-18 14:06:00,2.46629,2.46629,2.46579,2.46604,31000000.0
2009-02-18 14:07:00,2.4657,2.46575,2.46555,2.4657,31000000.0
2009-02-18 14:08:00,2.46573,2.46612,2.46573,2.46604,27000000.0
2009-02-18 14:09:00,2.46611,2.46648,2.46561,2.46561,27000000.0
2009-02-18 14:10:00,2.46627,2.46635,2.46591,2.46635,24000000.0
2009-02-18 14:11:00,2.46644,2.46674,2.46629,2.46658,21000000.0
2009-02-18 14:12:00,2.46584,2.46596,2.46561,2.46561,22000000.0
2009-02-18 14:13:00,2.46554,2.46554,2.46487,2.46515,13000000.0
2009-02-18 14:14:00,2.46506,2.46515,2.46488,2.46488,21000000.0
2009-02-18 14:15:00,2.46465,2.46465,2.46414,2.46444,25000000.0
2009-02-18 14:16:00,2.46478,2.46478,2.46318,2.46318,26000000.0
2009-02-18 14:17:00,2.46331,2.46355,2.46217,2.46217,32000000.0
2009-02-18 14:18:00,2.46178,2.46178,2.46121,2.46158,27000000.0
2009-02-18 14:19:00,2.46184,2.46211,2.46167,2.46167,35000000.0
2009-02-18 14:20:00,2.46181,2.46321,2.46181,2.46321,32000000.0
2009-02-18 14:21:00,2.46351,2.46402,2.46351,2.46402,39000000.0
2009-02-18 14:22:00,2.46412,2.46412,2.46387,2.46395,22000000.0
2009-02-18 14:23:00,2.46389,2.46396,2.46347,2.46352,40000000.0
2009-02-18 14:24:00,2.46363,2.46369,2.46347,2.46369,10000000.0
2009-02-18 14:25:00,2.46357,2.46359,2.46319,2.46334,35000000.0
2009-02-18 14:26:00,2.46366,2.46366,2.46279,2.46331,18000000.0
2009-02-18 14:27:00,2.46312,2.46312,2.46139,2.46142,28000000.0
2009-02-18 14:28:00,2.46151,2.46185,2.46133,2.46185,21000000.0
2009-02-18 14:29:00,2.46202,2.46216,2.46182,2.46216,16000000.0
2009-02-18 14:30:00,2.4632,2.46374,2.46308,2.46374,25000000.0
2009-02-18 14:31:00,2.46293,2.46335,2.46241,2.46262,26000000.0
2009-02-18 14:32:00,2.46232,2.46232,2.46143,2.4618,32000000.0
2009-02-18 14:33:00,2.46373,2.46459,2.46373,2.46459,20000000.0
2009-02-18 14:34:00,2.46499,2.46589,2.46495,2.46589,25000000.0
2009-02-18 14:35:00,2.46671,2.46731,2.46608,2.46608,23000000.0
2009-02-18 14:36:00,2.46735,2.46735,2.4661,2.46664,11000000.0
2009-02-18 14:37:00,2.46663,2.46663,2.46569,2.46587,41000000.0
2009-02-18 14:38:00,2.46584,2.46643,2.46584,2.46617,54000000.0
2009-02-18 14:39:00,2.46571,2.46571,2.46455,2.46569,36000000.0
2009-02-18 14:40:00,2.46619,2.46661,2.46577,2.46661,36000000.0
2009-02-18 14:41:00,2.46691,2.46738,2.46629,2.46738,41000000.0
2009-02-18 14:42:00,2.46769,2.46771,2.4659,2.4659,19000000.0
2009-02-18 14:43:00,2.46557,2.46563,2.46533,2.46556,20000000.0
2009-02-18 14:44:00,2.46522,2.46522,2.46249,2.46249,25000000.0
2009-02-18 14:45:00,2.46236,2.46282,2.46236,2.46282,33000000.0
2009-02-18 14:46:00,2.4633,2.46541,2.46318,2.46541,11000000.0
2009-02-18 14:47:00,2.46657,2.46717,2.46657,2.46717,7000000.0
2009-02-18 14:48:00,2.46692,2.46724,2.4669,2.4669,21000000.0
2009-02-18 14:49:00,2.46657,2.46657,2.46615,2.46615,32000000.0
2009-02-18 14:50:00,2.46632,2.46632,2.46618,2.46628,33000000.0
2009-02-18 14:51:00,2.46645,2.46672,2.46634,2.46658,37000000.0
2009-02-18 14:52:00,2.46653,2.46767,2.46653,2.46728,17000000.0
2009-02-18 14:53:00,2.46729,2.4677,2.46729,2.46751,22000000.0
2009-02-18 14:54:00,2.4681,2.4681,2.46769,2.46804,17000000.0
2009-02-18 14:55:00,2.46898,2.46961,2.46898,2.46938,7000000.0
2009-02-18 14:56:00,2.46848,2.46848,2.4658,2.4658,21000000.0
2009-02-18 14:57:00,2.4664,2.46734,2.4664,2.46734,12000000.0
2009-02-18 14:58:00,2.46751,2.4677,2.46727,2.46727,31000000.0
2009-02-18 14:59:00,2.46581,2.46699,2.46581,2.46646,20000000.0
2009-02-18 15:00:00,2.466,2.466,2.46585,2.46586,32000000.0
2009-02-18 15:01:00,2.46676,2.46771,2.46676,2.46771,14000000.0
2009-02-18 15:02:00,2.46779,2.46797,2.46733,2.46733,26000000.0
2009-02-18 15:03:00,2.46737,2.46746,2.46717,2.46717,30000000.0
2009-02-18 15:04:00,2.46713,2.46713,2.46686,2.46687,29000000.0
2009-02-18 15:05:00,2.46723,2.46742,2.4672,2.46731,28000000.0
2009-02-18 15:06:00,2.46856,2.46927,2.46783,2.46783,16000000.0
2009-02-18 15:07:00,2.46797,2.46797,2.46725,2.46725,26000000.0
2009-02-18 15:08:00,2.46698,2.46721,2.4669,2.46714,25000000.0
2009-02-18 15:09:00,2.4676,2.4676,2.467,2.467,34000000.0
2009-02-18 15:10:00,2.46704,2.46719,2.4665,2.4665,36000000.0
2009-02-18 15:11:00,2.46691,2.4673,2.46691,2.46708,27000000.0
2009-02-18 15:12:00,2.4667,2.46701,2.46634,2.46661,26000000.0
2009-02-18 15:13:00,2.4666,2.46681,2.4666,2.46679,41000000.0
2009-02-18 15:14:00,2.46688,2.46744,2.46688,2.46744,30000000.0
2009-02-18 15:15:00,2.46759,2.46879,2.46759,2.46879,21000000.0
2009-02-18 15:16:00,2.46918,2.46938,2.46918,2.46922,9000000.0
2009-02-18 15:17:00,2.46944,2.46944,2.4689,2.4689,26000000.0
2009-02-18 15:18:00,2.46861,2.46884,2.46837,2.46884,10000000.0
2009-02-18 15:19:00,2.46897,2.46897,2.46838,2.46853,16000000.0
2009-02-18 15:20:00,2.46844,2.46912,2.46844,2.46912,20000000.0
2009-02-18 15:21:00,2.4687,2.46903,2.46834,2.4688,12000000.0
2009-02-18 15:22:00,2.46918,2.46918,2.46691,2.46691,22000000.0
2009-02-18 15:23:00,2.46707,2.46707,2.4663,2.4663,36000000.0
2009-02-18 15:24:00,2.466,2.46665,2.466,2.46616,20000000.0
2009-02-18 15:25:00,2.46718,2.46802,2.46718,2.46784,14000000.0
2009-02-18 15:26:00,2.46833,2.46833,2.46734,2.46753,40000000.0
2009-02-18 15:27:00,2.46703,2.4681,2.46703,2.46756,32000000.0
2009-02-18 15:28:00,2.46734,2.46827,2.46734,2.46827,55000000.0
2009-02-18 15:29:00,2.46796,2.46817,2.4651,2.4653,47000000.0
2009-02-18 15:30:00,2.46507,2.46779,2.46507,2.46776,71000000.0
2009-02-18 15:31:00,2.46801,2.46801,2.46714,2.46714,58000000.0
2009-02-18 15:32:00,2.46643,2.46643,2.46597,2.46597,25000000.0
2009-02-18 15:33:00,2.46593,2.466,2.46582,2.46587,32000000.0
2009-02-18 15:34:00,2.46623,2.46697,2.46623,2.46697,22000000.0
2009-02-18 15:35:00,2.46688,2.46713,2.46676,2.46713,30000000.0
2009-02-18 15:36:00,2.46765,2.46869,2.46731,2.46731,23000000.0
2009-02-18 15:37:00,2.4669,2.46754,2.46603,2.46603,24000000.0
2009-02-18 15:38:00,2.46472,2.46481,2.46408,2.46467,61000000.0
2009-02-18 15:39:00,2.4647,2.46528,2.4647,2.46523,40000000.0
2009-02-18 15:40:00,2.46477,2.46607,2.46477,2.46607,37000000.0
2009-02-18 15:41:00,2.46564,2.46564,2.46405,2.46414,43000000.0
2009-02-18 15:42:00,2.46391,2.46391,2.46307,2.46307,41000000.0
2009-02-18 15:43:00,2.46361,2.46399,2.46356,2.46356,30000000.0
2009-02-18 15:44:00,2.46383,2.46383,2.4631,2.46382,29000000.0
2009-02-18 15:45:00,2.46305,2.46413,2.46291,2.46364,36000000.0
2009-02-18 15:46:00,2.46461,2.46461,2.464,2.464,24000000.0
2009-02-18 15:47:00,2.46385,2.46428,2.46341,2.46341,31000000.0
2009-02-18 15:48:00,2.46397,2.46397,2.46366,2.46366,33000000.0
2009-02-18 15:49:00,2.46345,2.46433,2.46296,2.46433,25000000.0
2009-02-18 15:50:00,2.46529,2.46532,2.46492,2.46497,11000000.0
2009-02-18 15:51:00,2.46474,2.46474,2.46409,2.46425,37000000.0
2009-02-18 15:52:00,2.4644,2.4644,2.46403,2.46423,23000000.0
2009-02-18 15:53:00,2.46392,2.46392,2.46334,2.46334,15000000.0
2009-02-18 15:54:00,2.4639,2.46495,2.4639,2.46482,26000000.0
2009-02-18 15:55:00,2.46448,2.46448,2.46312,2.46322,33000000.0
2009-02-18 15:56:00,2.46296,2.46435,2.46296,2.46432,36000000.0
2009-02-18 15:57:00,2.46332,2.46385,2.46332,2.46352,34000000.0
2009-02-18 15:58:00,2.46299,2.46351,2.46231,2.46351,24000000.0
2009-02-18 15:59:00,2.46331,2.46399,2.46331,2.46399,23000000.0
2009-02-18 16:00:00,2.4638,2.4639,2.46342,2.46342,51000000.0
2009-02-18 16:01:00,2.46356,2.46387,2.462,2.462,31000000.0
2009-02-18 16:02:00,2.46098,2.46158,2.46086,2.46158,29000000.0
2009-02-18 16:03:00,2.46009,2.46009,2.4594,2.4594,51000000.0
2009-02-18 16:04:00,2.46038,2.46091,2.46038,2.46091,38000000.0
2009-02-18 16:05:00,2.46037,2.46037,2.45845,2.45845,37000000.0
2009-02-18 16:06:00,2.45856,2.45915,2.45819,2.45902,33000000.0
2009-02-18 16:07:00,2.45973,2.46065,2.45973,2.46028,37000000.0
2009-02-18 16:08:00,2.46115,2.46115,2.45949,2.45949,37000000.0
2009-02-18 16:09:00,2.45928,2.45928,2.45741,2.45741,44000000.0
2009-02-18 16:10:00,2.45631,2.45752,2.45631,2.45728,41000000.0
2009-02-18 16:11:00,2.45702,2.45713,2.45602,2.45602,27000000.0
2009-02-18 16:12:00,2.45588,2.45732,2.45588,2.45732,22000000.0
2009-02-18 16:13:00,2.45755,2.45782,2.45723,2.45766,38000000.0
2009-02-18 16:14:00,2.45749,2.45749,2.4572,2.45731,41000000.0
2009-02-18 16:15:00,2.45697,2.4571,2.45665,2.4571,42000000.0
2009-02-18 16:16:00,2.45714,2.45745,2.4569,2.45693,45000000.0
2009-02-18 16:17:00,2.45648,2.4565,2.45641,2.4565,22000000.0
2009-02-18 16:18:00,2.45711,2.45737,2.45704,2.45737,49000000.0
2009-02-18 16:19:00,2.45822,2.46054,2.45822,2.46054,27000000.0
2009-02-18 16:20:00,2.4599,2.4599,2.45947,2.45947,52000000.0
2009-02-18 16:21:00,2.45935,2.45935,2.45913,2.45926,37000000.0
2009-02-18 16:22:00,2.45929,2.45929,2.45906,2.45924,50000000.0
2009-02-18 16:23:00,2.45931,2.45971,2.45928,2.45971,48000000.0
2009-02-18 16:24:00,2.45946,2.45946,2.4592,2.45927,44000000.0
2009-02-18 16:25:00,2.4593,2.45936,2.45928,2.45934,28000000.0
2009-02-18 16:26:00,2.45972,2.46006,2.45927,2.46001,41000000.0
2009-02-18 16:27:00,2.45997,2.46003,2.45947,2.45947,46000000.0
2009-02-18 16:28:00,2.45924,2.45968,2.45913,2.45936,34000000.0
2009-02-18 16:29:00,2.45853,2.45882,2.45771,2.45771,24000000.0
2009-02-18 16:30:00,2.45814,2.45888,2.45803,2.45888,43000000.0
2009-02-18 16:31:00,2.4604,2.4604,2.4585,2.45858,36000000.0
2009-02-18 16:32:00,2.45834,2.45834,2.45741,2.45741,34000000.0
2009-02-18 16:33:00,2.45831,2.45962,2.45831,2.45962,41000000.0
2009-02-18 16:34:00,2.45931,2.45931,2.45881,2.45881,29000000.0
2009-02-18 16:35:00,2.45946,2.46041,2.45913,2.45949,53000000.0
2009-02-18 16:36:00,2.45795,2.45795,2.45717,2.45787,43000000.0
2009-02-18 16:37:00,2.45922,2.46145,2.45922,2.46145,56000000.0
2009-02-18 16:38:00,2.46252,2.46349,2.46239,2.463,34000000.0
2009-02-18 16:39:00,2.46214,2.46214,2.45928,2.46078,43000000.0
2009-02-18 16:40:00,2.46074,2.46122,2.45934,2.45934,63000000.0
2009-02-18 16:41:00,2.4596,2.46078,2.4596,2.46078,44000000.0
2009-02-18 16:42:00,2.46097,2.46126,2.46094,2.46104,57000000.0
2009-02-18 16:43:00,2.46084,2.46092,2.46058,2.46086,20000000.0
2009-02-18 16:44:00,2.46075,2.46133,2.46038,2.46044,34000000.0
2009-02-18 16:45:00,2.45871,2.45871,2.45744,2.45744,41000000.0
2009-02-18 16:46:00,2.45734,2.45765,2.45723,2.45736,59000000.0
2009-02-18 16:47:00,2.45727,2.4581,2.45727,2.45771,55000000.0
2009-02-18 16:48:00,2.45752,2.45862,2.45704,2.45862,46000000.0
2009-02-18 16:49:00,2.46019,2.46019,2.45946,2.45946,35000000.0
2009-02-18 16:50:00,2.45942,2.46088,2.45942,2.45994,45000000.0
2009-02-18 16:51:00,2.46025,2.46025,2.45914,2.45961,30000000.0
2009-02-18 16:52:00,2.46099,2.46208,2.46098,2.46098,30000000.0
2009-02-18 16:53:00,2.4607,2.46072,2.45936,2.45954,19000000.0
2009-02-18 16:54:00,2.46063,2.46119,2.46063,2.46101,18000000.0
2009-02-18 16:55:00,2.46125,2.46132,2.46105,2.46132,40000000.0
2009-02-18 16:56:00,2.46122,2.46171,2.46102,2.46147,37000000.0
2009-02-18 16:57:00,2.46177,2.46251,2.46177,2.46251,17000000.0
2009-02-18 16:58:00,2.46217,2.46217,2.45987,2.45987,45000000.0
2009-02-18 16:59:00,2.46048,2.46306,2.4603,2.46306,39000000.0
2009-02-18 17:00:00,2.4632,2.46413,2.4632,2.46413,47000000.0
2009-02-18 17:01:00,2.46305,2.46305,2.46116,2.46207,26000000.0
2009-02-18 17:02:00,2.46228,2.46275,2.46228,2.46262,33000000.0
2009-02-18 17:03:00,2.46255,2.46291,2.4623,2.46236,33000000.0
2009-02-18 17:04:00,2.46166,2.46223,2.46166,2.46206,37000000.0
2009-02-18 17:05:00,2.46217,2.46363,2.46217,2.46363,35000000.0
2009-02-18 17:06:00,2.46417,2.46427,2.46404,2.46426,46000000.0
2009-02-18 17:07:00,2.4644,2.46442,2.46419,2.46438,33000000.0
2009-02-18 17:08:00,2.4639,2.4639,2.46262,2.46279,45000000.0
2009-02-18 17:09:00,2.46349,2.46349,2.46183,2.46183,47000000.0
2009-02-18 17:10:00,2.4618,2.46419,2.4618,2.46419,36000000.0
2009-02-18 17:11:00,2.46429,2.46507,2.46386,2.46413,44000000.0
2009-02-18 17:12:00,2.46421,2.4645,2.46403,2.46447,23000000.0
2009-02-18 17:13:00,2.46364,2.46364,2.46074,2.46074,35000000.0
2009-02-18 17:14:00,2.46175,2.46463,2.46175,2.46463,27000000.0
2009-02-18 17:15:00,2.46489,2.46489,2.46392,2.46474,26000000.0
2009-02-18 17:16:00,2.46542,2.46542,2.46499,2.46499,27000000.0
2009-02-18 17:17:00,2.46432,2.4644,2.46394,2.4644,38000000.0
2009-02-18 17:18:00,2.465,2.46537,2.465,2.46537,29000000.0
2009-02-18 17:19:00,2.46505,2.4661,2.46505,2.46588,19000000.0
2009-02-18 17:20:00,2.46639,2.4664,2.46539,2.46568,29000000.0
2009-02-18 17:21:00,2.46598,2.4663,2.46556,2.46556,26000000.0
2009-02-18 17:22:00,2.46563,2.4665,2.46563,2.46636,30000000.0
2009-02-18 17:23:00,2.46663,2.46707,2.46637,2.46707,32000000.0
2009-02-18 17:24:00,2.46705,2.46824,2.46705,2.46824,23000000.0
2009-02-18 17:25:00,2.46869,2.46899,2.46846,2.46891,20000000.0
2009-02-18 17:26:00,2.46945,2.46945,2.46826,2.46835,18000000.0
2009-02-18 17:27:00,2.46826,2.4684,2.46763,2.46763,44000000.0
2009-02-18 17:28:00,2.46762,2.46791,2.46735,2.46791,39000000.0
2009-02-18 17:29:00,2.46742,2.46742,2.46683,2.46683,36000000.0
2009-02-18 17:30:00,2.46669,2.46735,2.46669,2.46735,61000000.0
2009-02-18 17:31:00,2.4674,2.4688,2.4674,2.4688,62000000.0
2009-02-18 17:32:00,2.4685,2.4685,2.4671,2.46738,54000000.0
2009-02-18 17:33:00,2.46721,2.46778,2.46721,2.46778,64000000.0
2009-02-18 17:34:00,2.46798,2.46798,2.46764,2.46764,60000000.0
2009-02-18 17:35:00,2.46785,2.46845,2.46763,2.46763,43000000.0
2009-02-18 17:36:00,2.46728,2.46728,2.46603,2.46621,58000000.0
2009-02-18 17:37:00,2.46627,2.46664,2.46602,2.46607,47000000.0
2009-02-18 17:38:00,2.4656,2.46631,2.46522,2.46522,44000000.0
2009-02-18 17:39:00,2.46523,2.46585,2.4651,2.46585,41000000.0
2009-02-18 17:40:00,2.46658,2.46665,2.46632,2.46651,59000000.0
2009-02-18 17:41:00,2.46593,2.46593,2.4649,2.46517,50000000.0
2009-02-18 17:42:00,2.46495,2.46523,2.46486,2.46523,37000000.0
2009-02-18 17:43:00,2.46601,2.46601,2.46499,2.46507,33000000.0
2009-02-18 17:44:00,2.46477,2.46477,2.46398,2.46398,46000000.0
2009-02-18 17:45:00,2.46421,2.46562,2.46421,2.46562,49000000.0
2009-02-18 17:46:00,2.466,2.46612,2.46462,2.46462,56000000.0
2009-02-18 17:47:00,2.46493,2.46515,2.46478,2.46515,65000000.0
2009-02-18 17:48:00,2.46467,2.46467,2.46397,2.46421,61000000.0
2009-02-18 17:49:00,2.4645,2.46511,2.4645,2.46476,72000000.0
2009-02-18 17:50:00,2.46447,2.46463,2.46414,2.46463,53000000.0
2009-02-18 17:51:00,2.46495,2.46591,2.46495,2.46591,54000000.0
2009-02-18 17:52:00,2.46592,2.46701,2.46587,2.46701,51000000.0
2009-02-18 17:53:00,2.46689,2.46689,2.46529,2.46529,42000000.0
2009-02-18 17:54:00,2.46532,2.46547,2.46473,2.46473,32000000.0
2009-02-18 17:55:00,2.46512,2.4654,2.46486,2.46486,32000000.0
2009-02-18 17:56:00,2.46466,2.46497,2.46455,2.46497,47000000.0
2009-02-18 17:57:00,2.46504,2.46576,2.46401,2.46401,34000000.0
2009-02-18 17:58:00,2.46353,2.46358,2.46257,2.46259,44000000.0
2009-02-18 17:59:00,2.46276,2.4628,2.46204,2.4628,39000000.0
2009-02-18 18:00:00,2.46348,2.46386,2.4634,2.4634,32000000.0
2009-02-18 18:01:00,2.46339,2.46405,2.46339,2.46405,52000000.0
2009-02-18 18:02:00,2.46439,2.46464,2.46404,2.46404,30000000.0
2009-02-18 18:03:00,2.46416,2.46456,2.46416,2.46423,38000000.0
2009-02-18 18:04:00,2.46407,2.46407,2.46315,2.46318,38000000.0
2009-02-18 18:05:00,2.46331,2.46367,2.46314,2.46367,36000000.0
2009-02-18 18:06:00,2.46354,2.46356,2.46298,2.46298,32000000.0
2009-02-18 18:07:00,2.46248,2.46318,2.46248,2.46279,38000000.0
2009-02-18 18:08:00,2.46235,2.46255,2.46203,2.46203,56000000.0
2009-02-18 18:09:00,2.46208,2.46246,2.46194,2.46246,34000000.0
2009-02-18 18:10:00,2.46239,2.46239,2.46185,2.46185,26000000.0
2009-02-18 18:11:00,2.46199,2.46202,2.46188,2.46191,34000000.0
2009-02-18 18:12:00,2.46207,2.4623,2.46197,2.46197,24000000.0
2009-02-18 18:13:00,2.46222,2.46257,2.46222,2.46239,30000000.0
2009-02-18 18:14:00,2.46218,2.46271,2.46218,2.46252,22000000.0
2009-02-18 18:15:00,2.46286,2.46317,2.46272,2.46317,21000000.0
2009-02-18 18:16:00,2.46274,2.46291,2.46269,2.46272,66000000.0
2009-02-18 18:17:00,2.46278,2.46278,2.4621,2.4621,60000000.0
2009-02-18 18:18:00,2.4618,2.46186,2.45872,2.45872,33000000.0
2009-02-18 18:19:00,2.45935,2.46081,2.45935,2.46081,46000000.0
2009-02-18 18:20:00,2.46134,2.46243,2.46134,2.46243,61000000.0
2009-02-18 18:21:00,2.46218,2.46254,2.46172,2.46172,37000000.0
2009-02-18 18:22:00,2.4616,2.4616,2.45857,2.45857,49000000.0
2009-02-18 18:23:00,2.45852,2.45941,2.45852,2.45886,34000000.0
2009-02-18 18:24:00,2.45905,2.4591,2.45802,2.45888,47000000.0
2009-02-18 18:25:00,2.45905,2.45905,2.4575,2.4575,31000000.0
2009-02-18 18:26:00,2.4574,2.4574,2.45568,2.45568,43000000.0
2009-02-18 18:27:00,2.45573,2.45573,2.45379,2.45479,35000000.0
2009-02-18 18:28:00,2.45429,2.45613,2.45429,2.45613,18000000.0
2009-02-18 18:29:00,2.45619,2.45637,2.45553,2.45584,24000000.0
2009-02-18 18:30:00,2.45625,2.45643,2.45561,2.45643,32000000.0
2009-02-18 18:31:00,2.45657,2.45664,2.45565,2.45655,46000000.0
2009-02-18 18:32:00,2.45584,2.45757,2.45584,2.45757,55000000.0
2009-02-18 18:33:00,2.45799,2.45799,2.45675,2.45675,29000000.0
2009-02-18 18:34:00,2.45681,2.45736,2.45681,2.45685,32000000.0
2009-02-18 18:35:00,2.45517,2.4557,2.45405,2.4551,47000000.0
2009-02-18 18:36:00,2.45567,2.45567,2.45522,2.45545,65000000.0
2009-02-18 18:37:00,2.4549,2.45579,2.45472,2.45579,63000000.0
2009-02-18 18:38:00,2.45559,2.45564,2.45509,2.45509,61000000.0
2009-02-18 18:39:00,2.45523,2.45523,2.45475,2.45483,37000000.0
2009-02-18 18:40:00,2.45458,2.45518,2.45429,2.45518,52000000.0
2009-02-18 18:41:00,2.45512,2.45537,2.45497,2.45497,68000000.0
2009-02-18 18:42:00,2.45467,2.45519,2.45467,2.45511,40000000.0
2009-02-18 18:43:00,2.45529,2.45609,2.45529,2.45567,39000000.0
2009-02-18 18:44:00,2.45637,2.45637,2.45563,2.45614,33000000.0
2009-02-18 18:45:00,2.45625,2.45625,2.45555,2.45555,57000000.0
2009-02-18 18:46:00,2.45526,2.45581,2.45525,2.45581,61000000.0
2009-02-18 18:47:00,2.45605,2.45618,2.45454,2.45454,41000000.0
2009-02-18 18:48:00,2.45448,2.45495,2.45446,2.45461,26000000.0
2009-02-18 18:49:00,2.45497,2.45599,2.45447,2.45599,31000000.0
2009-02-18 18:50:00,2.45644,2.45694,2.45644,2.45694,37000000.0
2009-02-18 18:51:00,2.45658,2.4566,2.4561,2.4563,17000000.0
2009-02-18 18:52:00,2.45685,2.45693,2.45641,2.45641,33000000.0
2009-02-18 18:53:00,2.45652,2.45686,2.45646,2.45671,31000000.0
2009-02-18 18:54:00,2.45693,2.45693,2.45661,2.45684,11000000.0
2009-02-18 18:55:00,2.45711,2.45731,2.45678,2.45678,22000000.0
2009-02-18 18:56:00,2.45675,2.45675,2.45547,2.45556,16000000.0
2009-02-18 18:57:00,2.45595,2.4562,2.45466,2.4562,15000000.0
2009-02-18 18:58:00,2.45654,2.45794,2.45654,2.45741,19000000.0
2009-02-18 18:59:00,2.45675,2.45701,2.45615,2.45615,26000000.0
2009-02-18 19:00:00,2.4565,2.45801,2.45649,2.45801,12000000.0
2009-02-18 19:01:00,2.45833,2.45868,2.45815,2.45868,18000000.0
2009-02-18 19:02:00,2.45857,2.45857,2.45805,2.45813,23000000.0
2009-02-18 19:03:00,2.45857,2.45857,2.45828,2.45828,21000000.0
2009-02-18 19:04:00,2.45802,2.45802,2.45736,2.45736,55000000.0
2009-02-18 19:05:00,2.45836,2.45836,2.45743,2.45774,42000000.0
2009-02-18 19:06:00,2.45759,2.45787,2.45716,2.4575,63000000.0
2009-02-18 19:07:00,2.45706,2.45706,2.45688,2.4569,39000000.0
2009-02-18 19:08:00,2.45695,2.45722,2.45687,2.45719,32000000.0
2009-02-18 19:09:00,2.4571,2.45807,2.45685,2.45807,56000000.0
2009-02-18 19:10:00,2.45797,2.4585,2.45766,2.4585,27000000.0
2009-02-18 19:11:00,2.45762,2.45769,2.45724,2.45728,36000000.0
2009-02-18 19:12:00,2.45645,2.45645,2.45585,2.45585,25000000.0
2009-02-18 19:13:00,2.4557,2.4557,2.45528,2.45553,23000000.0
2009-02-18 19:14:00,2.45531,2.45531,2.45487,2.45487,37000000.0
2009-02-18 19:15:00,2.45504,2.4555,2.45504,2.45526,17000000.0
2009-02-18 19:16:00,2.45415,2.45459,2.45364,2.4537,23000000.0
2009-02-18 19:17:00,2.45312,2.45332,2.45289,2.45322,17000000.0
2009-02-18 19:18:00,2.45307,2.4532,2.45268,2.45268,30000000.0
2009-02-18 19:19:00,2.4516,2.45169,2.45136,2.45136,36000000.0
2009-02-18 19:20:00,2.45186,2.45243,2.45162,2.45243,23000000.0
2009-02-18 19:21:00,2.45258,2.45272,2.45225,2.45225,21000000.0
2009-02-18 19:22:00,2.45145,2.4523,2.45145,2.45189,25000000.0
2009-02-18 19:23:00,2.45153,2.45155,2.45115,2.45115,12000000.0
2009-02-18 19:24:00,2.45113,2.45176,2.45066,2.45066,39000000.0
2009-02-18 19:25:00,2.45152,2.45309,2.45152,2.45309,49000000.0
2009-02-18 19:26:00,2.45326,2.45612,2.45326,2.4559,48000000.0
2009-02-18 19:27:00,2.45572,2.45893,2.45572,2.45893,51000000.0
2009-02-18 19:28:00,2.45831,2.45831,2.45587,2.45702,40000000.0
2009-02-18 19:29:00,2.45565,2.45565,2.45427,2.45487,28000000.0
2009-02-18 19:30:00,2.454,2.45438,2.45307,2.45438,32000000.0
2009-02-18 19:31:00,2.45454,2.45636,2.45454,2.45608,28000000.0
2009-02-18 19:32:00,2.45611,2.4563,2.4561,2.45617,31000000.0
2009-02-18 19:33:00,2.45647,2.45738,2.45633,2.45738,14000000.0
2009-02-18 19:34:00,2.45728,2.45799,2.45661,2.45709,49000000.0
2009-02-18 19:35:00,2.45614,2.45808,2.45614,2.45808,28000000.0
2009-02-18 19:36:00,2.4591,2.4591,2.45531,2.45531,16000000.0
2009-02-18 19:37:00,2.45466,2.45477,2.45393,2.45393,26000000.0
2009-02-18 19:38:00,2.45422,2.45453,2.45419,2.45422,18000000.0
2009-02-18 19:39:00,2.45399,2.45508,2.45399,2.45481,13000000.0
2009-02-18 19:40:00,2.45479,2.45548,2.4546,2.45548,16000000.0
2009-02-18 19:41:00,2.45581,2.45893,2.45581,2.45893,17000000.0
2009-02-18 19:42:00,2.45873,2.45873,2.45726,2.45726,19000000.0
2009-02-18 19:43:00,2.45731,2.45817,2.45731,2.45817,21000000.0
2009-02-18 19:44:00,2.45839,2.45839,2.45764,2.45764,21000000.0
2009-02-18 19:45:00,2.45758,2.45773,2.45729,2.45729,33000000.0
2009-02-18 19:46:00,2.45715,2.45734,2.45685,2.45719,18000000.0
2009-02-18 19:47:00,2.45765,2.45782,2.45764,2.45773,22000000.0
2009-02-18 19:48:00,2.4579,2.45837,2.4579,2.45837,18000000.0
2009-02-18 19:49:00,2.45806,2.45806,2.45701,2.45719,27000000.0
2009-02-18 19:50:00,2.45781,2.45798,2.45766,2.45798,23000000.0
2009-02-18 19:51:00,2.45797,2.45797,2.45714,2.45714,25000000.0
2009-02-18 19:52:00,2.45754,2.45777,2.45744,2.45777,15000000.0
2009-02-18 19:53:00,2.45818,2.45893,2.45818,2.45893,21000000.0
2009-02-18 19:54:00,2.45953,2.46116,2.45953,2.46116,9000000.0
2009-02-18 19:55:00,2.45998,2.45998,2.45807,2.45856,30000000.0
2009-02-18 19:56:00,2.4594,2.45987,2.45936,2.45972,20000000.0
2009-02-18 19:57:00,2.45942,2.45961,2.45863,2.45863,12000000.0
2009-02-18 19:58:00,2.45846,2.45846,2.45768,2.45768,13000000.0
2009-02-18 19:59:00,2.45778,2.45938,2.45778,2.45916,31000000.0
2009-02-18 20:00:00,2.45887,2.45887,2.4587,2.4587,23000000.0
2009-02-18 20:01:00,2.45875,2.45956,2.45875,2.45877,13000000.0
2009-02-18 20:02:00,2.45754,2.45754,2.45535,2.45727,20000000.0
2009-02-18 20:03:00,2.45725,2.45725,2.45704,2.45704,18000000.0
2009-02-18 20:04:00,2.4561,2.45631,2.45571,2.45629,27000000.0
2009-02-18 20:05:00,2.45689,2.45727,2.45689,2.45727,23000000.0
2009-02-18 20:06:00,2.45764,2.45764,2.45679,2.45679,13000000.0
2009-02-18 20:07:00,2.4568,2.45701,2.45676,2.45677,29000000.0
2009-02-18 20:08:00,2.45669,2.45713,2.45658,2.45713,15000000.0
2009-02-18 20:09:00,2.45809,2.45809,2.4577,2.4579,17000000.0
2009-02-18 20:10:00,2.45794,2.45796,2.4578,2.45782,20000000.0
2009-02-18 20:11:00,2.45813,2.45835,2.45801,2.45819,10000000.0
2009-02-18 20:12:00,2.45825,2.4584,2.45821,2.45821,15000000.0
2009-02-18 20:13:00,2.45813,2.45813,2.45715,2.45774,17000000.0
2009-02-18 20:14:00,2.45814,2.45926,2.45814,2.45926,15000000.0
2009-02-18 20:15:00,2.45912,2.45912,2.4586,2.4586,10000000.0
2009-02-18 20:16:00,2.45815,2.45825,2.45811,2.45816,22000000.0
2009-02-18 20:17:00,2.45834,2.45858,2.45831,2.45858,17000000.0
2009-02-18 20:18:00,2.45891,2.45891,2.45866,2.45871,24000000.0
2009-02-18 20:19:00,2.45848,2.45884,2.45848,2.4588,9000000.0
2009-02-18 20:20:00,2.45932,2.46002,2.45932,2.46002,14000000.0
2009-02-18 20:21:00,2.46054,2.46068,2.46038,2.46068,7000000.0
2009-02-18 20:22:00,2.4602,2.4602,2.45959,2.45977,12000000.0
2009-02-18 20:23:00,2.45917,2.45917,2.45865,2.45865,8000000.0
2009-02-18 20:24:00,2.45842,2.45843,2.45807,2.45807,15000000.0
2009-02-18 20:25:00,2.4583,2.45895,2.4583,2.45895,16000000.0
2009-02-18 20:26:00,2.46024,2.46024,2.45879,2.45983,22000000.0
2009-02-18 20:27:00,2.45885,2.45885,2.45855,2.45855,11000000.0
2009-02-18 20:28:00,2.45839,2.45877,2.45839,2.45877,7000000.0
2009-02-18 20:29:00,2.45877,2.45915,2.45877,2.45895,20000000.0
2009-02-18 20:30:00,2.45918,2.4595,2.45918,2.4595,27000000.0
2009-02-18 20:31:00,2.46002,2.46096,2.45938,2.46096,17000000.0
2009-02-18 20:32:00,2.4609,2.4609,2.45992,2.45992,20000000.0
2009-02-18 20:33:00,2.45961,2.45985,2.45926,2.45985,14000000.0
2009-02-18 20:34:00,2.45948,2.45951,2.45918,2.45918,28000000.0
2009-02-18 20:35:00,2.45955,2.46024,2.45955,2.46024,23000000.0
2009-02-18 20:36:00,2.46064,2.46094,2.46064,2.46094,11000000.0
2009-02-18 20:37:00,2.46088,2.46117,2.46088,2.46117,7000000.0
2009-02-18 20:38:00,2.46146,2.46203,2.46146,2.46203,10000000.0
2009-02-18 20:39:00,2.4618,2.46187,2.4614,2.46187,9000000.0
2009-02-18 20:40:00,2.46197,2.462,2.46156,2.46156,7000000.0
2009-02-18 20:41:00,2.46132,2.46136,2.46089,2.46135,8000000.0
2009-02-18 20:42:00,2.46245,2.46335,2.46245,2.46335,15000000.0
2009-02-18 20:43:00,2.46347,2.46379,2.46332,2.46332,12000000.0
2009-02-18 20:44:00,2.46295,2.46295,2.46202,2.46205,7000000.0
2009-02-18 20:45:00,2.46217,2.463,2.46217,2.46225,12000000.0
2009-02-18 20:46:00,2.46098,2.46258,2.46098,2.46244,9000000.0
2009-02-18 20:47:00,2.46226,2.46306,2.46189,2.46306,11000000.0
2009-02-18 20:48:00,2.46288,2.46297,2.46273,2.46297,11000000.0
2009-02-18 20:49:00,2.46307,2.46328,2.46307,2.46314,18000000.0
2009-02-18 20:50:00,2.46364,2.46382,2.46364,2.46375,8000000.0
2009-02-18 20:51:00,2.46354,2.46365,2.46337,2.46337,18000000.0
2009-02-18 20:52:00,2.4631,2.46415,2.46299,2.46415,15000000.0
2009-02-18 20:53:00,2.46419,2.46419,2.46341,2.46341,8000000.0
2009-02-18 20:54:00,2.46321,2.46521,2.46321,2.46521,10000000.0
2009-02-18 20:55:00,2.46574,2.46574,2.46523,2.46523,8000000.0
2009-02-18 20:56:00,2.46461,2.46461,2.46366,2.46366,8000000.0
2009-02-18 20:57:00,2.46338,2.46363,2.46338,2.46355,18000000.0
2009-02-18 20:58:00,2.46392,2.46403,2.46392,2.46398,14000000.0
2009-02-18 20:59:00,2.46326,2.46326,2.46212,2.46212,8000000.0
2009-02-18 21:00:00,2.46228,2.46307,2.46228,2.46249,11000000.0
2009-02-18 21:01:00,2.46222,2.46476,2.46222,2.46296,16000000.0
2009-02-18 21:02:00,2.46305,2.46385,2.46305,2.46363,18000000.0
2009-02-18 21:03:00,2.46363,2.46403,2.46157,2.46157,13000000.0
2009-02-18 21:04:00,2.46051,2.46233,2.46016,2.46233,8000000.0
2009-02-18 21:05:00,2.46284,2.46296,2.46273,2.46289,11000000.0
2009-02-18 21:06:00,2.46309,2.46309,2.46266,2.46277,8000000.0
2009-02-18 21:07:00,2.46183,2.46183,2.45874,2.45874,7000000.0
2009-02-18 21:08:00,2.45861,2.46003,2.45826,2.46003,11000000.0
2009-02-18 21:09:00,2.46085,2.46097,2.46075,2.46097,9000000.0
2009-02-18 21:10:00,2.46076,2.46088,2.46074,2.46074,9000000.0
2009-02-18 21:11:00,2.45768,2.45772,2.45698,2.45714,8000000.0
2009-02-18 21:12:00,2.45834,2.46042,2.45695,2.46042,8000000.0
2009-02-18 21:13:00,2.46034,2.46034,2.45984,2.45993,8000000.0
2009-02-18 21:14:00,2.45974,2.45975,2.45961,2.45961,8000000.0
2009-02-18 21:15:00,2.45903,2.46069,2.45898,2.46069,11000000.0
2009-02-18 21:16:00,2.46006,2.46071,2.46006,2.46035,9000000.0
2009-02-18 21:17:00,2.45969,2.45969,2.45939,2.45939,7000000.0
2009-02-18 21:18:00,2.4591,2.45942,2.4591,2.45942,7000000.0
2009-02-18 21:19:00,2.45906,2.45906,2.45865,2.45865,7000000.0
2009-02-18 21:20:00,2.45811,2.45852,2.45811,2.45852,12000000.0
2009-02-18 21:21:00,2.45864,2.45982,2.45864,2.45982,8000000.0
2009-02-18 21:22:00,2.45981,2.45981,2.45955,2.45964,7000000.0
2009-02-18 21:23:00,2.45908,2.45917,2.45852,2.45852,10000000.0
2009-02-18 21:24:00,2.45846,2.45903,2.45846,2.45903,8000000.0
2009-02-18 21:25:00,2.45997,2.46023,2.4592,2.4592,9000000.0
2009-02-18 21:26:00,2.45921,2.45976,2.45918,2.45974,17000000.0
2009-02-18 21:27:00,2.45986,2.45997,2.45972,2.45986,31000000.0
2009-02-18 21:28:00,2.45946,2.45946,2.45753,2.4582,20000000.0
2009-02-18 21:29:00,2.45782,2.45797,2.45712,2.45797,11000000.0
2009-02-18 21:30:00,2.45787,2.45787,2.45643,2.45643,9000000.0
2009-02-18 21:31:00,2.4563,2.45656,2.45583,2.45583,7000000.0
2009-02-18 21:32:00,2.45676,2.45925,2.45676,2.45925,8000000.0
2009-02-18 21:33:00,2.45831,2.45831,2.45816,2.45818,7000000.0
2009-02-18 21:34:00,2.45767,2.45846,2.45767,2.45824,10000000.0
2009-02-18 21:35:00,2.45794,2.45819,2.45794,2.45819,11000000.0
2009-02-18 21:36:00,2.4579,2.4579,2.45752,2.45752,11000000.0
2009-02-18 21:37:00,2.4572,2.45743,2.45678,2.45743,10000000.0
2009-02-18 21:38:00,2.45797,2.45797,2.45748,2.45766,26000000.0
2009-02-18 21:39:00,2.45751,2.45838,2.45699,2.45838,18000000.0
2009-02-18 21:40:00,2.45842,2.45868,2.45822,2.45838,12000000.0
2009-02-18 21:41:00,2.45861,2.45892,2.45861,2.45892,13000000.0
2009-02-18 21:42:00,2.45869,2.45869,2.45817,2.45817,7000000.0
2009-02-18 21:43:00,2.45757,2.45777,2.45745,2.45777,11000000.0
2009-02-18 21:44:00,2.45778,2.45786,2.45765,2.45786,18000000.0
2009-02-18 21:45:00,2.45784,2.45784,2.45582,2.45582,10000000.0
2009-02-18 21:46:00,2.45585,2.45716,2.45585,2.45716,15000000.0
2009-02-18 21:47:00,2.45645,2.45645,2.45567,2.45631,10000000.0
2009-02-18 21:48:00,2.45634,2.45663,2.45631,2.4564,7000000.0
2009-02-18 21:49:00,2.45621,2.45639,2.45621,2.45628,8000000.0
2009-02-18 21:50:00,2.4564,2.4567,2.45638,2.45668,10000000.0
2009-02-18 21:51:00,2.45708,2.45708,2.45641,2.45641,8000000.0
2009-02-18 21:52:00,2.45633,2.4564,2.45616,2.45623,10000000.0
2009-02-18 21:53:00,2.45626,2.45652,2.45594,2.45594,8000000.0
2009-02-18 21:54:00,2.45614,2.45619,2.45604,2.45604,9000000.0
2009-02-18 21:55:00,2.45626,2.45763,2.45626,2.45763,11000000.0
2009-02-18 21:56:00,2.45788,2.45789,2.45605,2.45605,22000000.0
2009-02-18 21:57:00,2.45591,2.45632,2.45587,2.45632,13000000.0
2009-02-18 21:58:00,2.45574,2.45574,2.45482,2.45482,16000000.0
2009-02-18 21:59:00,2.45513,2.4556,2.45477,2.45477,25000000.0
2009-02-18 22:00:00,2.45549,2.45549,2.45524,2.45529,12000000.0
2009-02-18 22:01:00,2.45626,2.45659,2.45626,2.45659,19000000.0
2009-02-18 22:02:00,2.45658,2.45658,2.45588,2.45589,11000000.0
2009-02-18 22:03:00,2.45539,2.45581,2.45523,2.4556,33000000.0
2009-02-18 22:04:00,2.45568,2.45668,2.45568,2.45575,11000000.0
2009-02-18 22:05:00,2.45585,2.45585,2.45532,2.45532,16000000.0
2009-02-18 22:06:00,2.45509,2.45509,2.45357,2.45427,8000000.0
2009-02-18 22:07:00,2.45417,2.45493,2.45417,2.45493,15000000.0
2009-02-18 22:08:00,2.45466,2.45481,2.45449,2.45449,30000000.0
2009-02-18 22:09:00,2.45438,2.45443,2.45416,2.45432,13000000.0
2009-02-18 22:10:00,2.45419,2.45509,2.45419,2.45509,8000000.0
2009-02-18 22:11:00,2.4555,2.45585,2.45481,2.45585,11000000.0
2009-02-18 22:12:00,2.45557,2.45557,2.45359,2.45429,15000000.0
2009-02-18 22:13:00,2.45436,2.45509,2.45436,2.45509,10000000.0
2009-02-18 22:14:00,2.45502,2.45502,2.45411,2.4542,13000000.0
2009-02-18 22:15:00,2.45372,2.45372,2.45247,2.45247,9000000.0
2009-02-18 22:16:00,2.45244,2.45337,2.45244,2.45337,8000000.0
2009-02-18 22:17:00,2.45385,2.45411,2.45384,2.45411,16000000.0
2009-02-18 22:18:00,2.45358,2.45395,2.45358,2.45395,9000000.0
2009-02-18 22:19:00,2.4548,2.45506,2.45478,2.45495,9000000.0
2009-02-18 22:20:00,2.45474,2.45553,2.45474,2.45545,7000000.0
2009-02-18 22:21:00,2.45491,2.45491,2.45387,2.45387,11000000.0
2009-02-18 22:22:00,2.45435,2.45445,2.45392,2.45418,11000000.0
2009-02-18 22:23:00,2.45428,2.45623,2.45428,2.45623,15000000.0
2009-02-18 22:24:00,2.4559,2.4568,2.4557,2.4557,10000000.0
2009-02-18 22:25:00,2.45535,2.45586,2.45509,2.45586,8000000.0
2009-02-18 22:26:00,2.45555,2.45563,2.4548,2.45527,8000000.0
2009-02-18 22:27:00,2.45573,2.45617,2.45573,2.45617,10000000.0
2009-02-18 22:28:00,2.45611,2.4562,2.45582,2.45582,10000000.0
2009-02-18 22:29:00,2.45557,2.45557,2.4549,2.4549,7000000.0
2009-02-18 22:30:00,2.45492,2.45557,2.45492,2.45557,11000000.0
2009-02-18 22:31:00,2.45547,2.45562,2.45532,2.45532,22000000.0
2009-02-18 22:32:00,2.45536,2.45543,2.45519,2.45527,7000000.0
2009-02-18 22:33:00,2.45514,2.45557,2.45514,2.45555,38000000.0
2009-02-18 22:34:00,2.45514,2.45565,2.45514,2.45565,47000000.0
2009-02-18 22:35:00,2.45594,2.45633,2.45584,2.45584,27000000.0
2009-02-18 22:36:00,2.45539,2.45539,2.4533,2.4533,26000000.0
2009-02-18 22:37:00,2.45316,2.45398,2.45316,2.45398,28000000.0
2009-02-18 22:38:00,2.45392,2.45392,2.45362,2.45362,15000000.0
2009-02-18 22:39:00,2.4535,2.4544,2.4535,2.4544,11000000.0
2009-02-18 22:40:00,2.45459,2.45516,2.45425,2.45516,9000000.0
2009-02-18 22:41:00,2.45545,2.45596,2.45545,2.45596,16000000.0
2009-02-18 22:42:00,2.45613,2.45613,2.45465,2.45465,9000000.0
2009-02-18 22:43:00,2.45455,2.45455,2.45444,2.45447,11000000.0
2009-02-18 22:44:00,2.45457,2.4549,2.45457,2.4549,8000000.0
2009-02-18 22:45:00,2.45494,2.45494,2.4547,2.45474,12000000.0
2009-02-18 22:46:00,2.45466,2.45476,2.45451,2.45451,9000000.0
2009-02-18 22:47:00,2.45551,2.45592,2.45551,2.45566,16000000.0
2009-02-18 22:48:00,2.45566,2.45588,2.45411,2.45411,11000000.0
2009-02-18 22:49:00,2.45386,2.45401,2.45383,2.45383,12000000.0
2009-02-18 22:50:00,2.45396,2.4547,2.45375,2.4547,16000000.0
2009-02-18 22:51:00,2.45475,2.45489,2.45472,2.45481,10000000.0
2009-02-18 22:52:00,2.45471,2.45471,2.4543,2.4543,10000000.0
2009-02-18 22:53:00,2.4543,2.45448,2.45409,2.4541,8000000.0
2009-02-18 22:54:00,2.45387,2.4541,2.45387,2.45394,13000000.0
2009-02-18 22:55:00,2.45381,2.45407,2.45374,2.45407,9000000.0
2009-02-18 22:56:00,2.45389,2.45389,2.45383,2.45383,8000000.0
2009-02-18 22:57:00,2.45447,2.45491,2.45447,2.45489,7000000.0
2009-02-18 22:58:00,2.45471,2.45471,2.45328,2.45328,7000000.0
2009-02-18 22:59:00,2.45327,2.45333,2.45326,2.45332,9000000.0
2009-02-18 23:00:00,2.45311,2.45311,2.45286,2.45286,12000000.0
2009-02-18 23:01:00,2.4528,2.4528,2.45247,2.45247,9000000.0
2009-02-18 23:02:00,2.45252,2.45295,2.4525,2.45295,8000000.0
2009-02-18 23:03:00,2.45299,2.45299,2.4528,2.45292,12000000.0
2009-02-18 23:04:00,2.4526,2.45266,2.45241,2.45241,11000000.0
2009-02-18 23:05:00,2.45224,2.45224,2.45126,2.45126,11000000.0
2009-02-18 23:06:00,2.45124,2.45132,2.45124,2.45132,8000000.0
2009-02-18 23:07:00,2.45136,2.45136,2.45085,2.45085,9000000.0
2009-02-18 23:08:00,2.45148,2.45273,2.45148,2.45273,15000000.0
2009-02-18 23:09:00,2.45279,2.4528,2.45273,2.45275,7000000.0
2009-02-18 23:10:00,2.452,2.452,2.45147,2.45172,8000000.0
2009-02-18 23:11:00,2.45328,2.45482,2.45328,2.45431,7000000.0
2009-02-18 23:12:00,2.45371,2.45431,2.45371,2.45409,8000000.0
2009-02-18 23:13:00,2.45375,2.45375,2.45341,2.45341,7000000.0
2009-02-18 23:14:00,2.45339,2.45466,2.45339,2.45466,9000000.0
2009-02-18 23:15:00,2.4562,2.45665,2.45619,2.45665,8000000.0
2009-02-18 23:16:00,2.45708,2.45834,2.45708,2.45834,9000000.0
2009-02-18 23:17:00,2.45821,2.45821,2.45672,2.45672,11000000.0
2009-02-18 23:18:00,2.45513,2.45561,2.45513,2.45561,9000000.0
2009-02-18 23:19:00,2.456,2.456,2.45534,2.45573,11000000.0
2009-02-18 23:20:00,2.45692,2.45733,2.45673,2.45733,8000000.0
2009-02-18 23:21:00,2.45748,2.45788,2.45747,2.45749,10000000.0
2009-02-18 23:22:00,2.45685,2.45778,2.45685,2.45778,7000000.0
2009-02-18 23:23:00,2.45825,2.4583,2.45817,2.45825,7000000.0
2009-02-18 23:24:00,2.45737,2.45774,2.45737,2.45742,9000000.0
2009-02-18 23:25:00,2.45788,2.4586,2.45788,2.45838,15000000.0
2009-02-18 23:26:00,2.45719,2.45719,2.45701,2.45701,10000000.0
2009-02-18 23:27:00,2.45698,2.45722,2.45698,2.45708,8000000.0
2009-02-18 23:28:00,2.45701,2.4572,2.45701,2.45719,5000000.0
2009-02-18 23:29:00,2.45721,2.45721,2.45694,2.45694,25000000.0
2009-02-18 23:30:00,2.4568,2.45759,2.4568,2.45759,16000000.0
2009-02-18 23:31:00,2.45588,2.45628,2.45588,2.45628,14000000.0
2009-02-18 23:32:00,2.45584,2.45584,2.45389,2.45389,9000000.0
2009-02-18 23:33:00,2.45376,2.45402,2.45376,2.45394,8000000.0
2009-02-18 23:34:00,2.45394,2.45401,2.45393,2.45395,9000000.0
2009-02-18 23:35:00,2.45383,2.45383,2.45375,2.45375,12000000.0
2009-02-18 23:36:00,2.45444,2.4548,2.45444,2.45478,9000000.0
2009-02-18 23:37:00,2.45464,2.45489,2.45464,2.45489,8000000.0
2009-02-18 23:38:00,2.45489,2.45498,2.45485,2.45495,7000000.0
2009-02-18 23:39:00,2.45509,2.45523,2.45498,2.45515,11000000.0
2009-02-18 23:40:00,2.45517,2.45546,2.45502,2.45539,21000000.0
2009-02-18 23:41:00,2.4566,2.45681,2.4566,2.45681,8000000.0
2009-02-18 23:42:00,2.45693,2.45775,2.45693,2.45775,19000000.0
2009-02-18 23:43:00,2.45807,2.45807,2.45686,2.45686,8000000.0
2009-02-18 23:44:00,2.45721,2.45805,2.45721,2.45805,8000000.0
2009-02-18 23:45:00,2.45974,2.45974,2.45888,2.45888,7000000.0
2009-02-18 23:46:00,2.45885,2.45885,2.45877,2.45877,8000000.0
2009-02-18 23:47:00,2.45874,2.4591,2.45874,2.45909,11000000.0
2009-02-18 23:48:00,2.45901,2.4591,2.45901,2.4591,7000000.0
2009-02-18 23:49:00,2.45859,2.45865,2.45847,2.4585,9000000.0
2009-02-18 23:50:00,2.4585,2.45863,2.45841,2.45841,8000000.0
2009-02-18 23:51:00,2.45833,2.45833,2.45804,2.45804,10000000.0
2009-02-18 23:52:00,2.45776,2.45776,2.45592,2.45592,7000000.0
2009-02-18 23:53:00,2.45526,2.45616,2.45526,2.45569,11000000.0
2009-02-18 23:54:00,2.45756,2.4585,2.45747,2.45774,7000000.0
2009-02-18 23:55:00,2.45536,2.45681,2.45536,2.45649,9000000.0
2009-02-18 23:56:00,2.45612,2.45791,2.45612,2.45791,12000000.0
2009-02-18 23:57:00,2.45853,2.45978,2.45723,2.45978,25000000.0
2009-02-18 23:58:00,2.46002,2.46002,2.45984,2.45984,8000000.0
2009-02-18 23:59:00,2.46004,2.46014,2.45968,2.4597,18000000.0
2009-02-19 00:00:00,2.45926,2.45926,2.45816,2.4583,7000000.0
2009-02-19 00:01:00,2.45866,2.45918,2.45844,2.45844,8000000.0
2009-02-19 00:02:00,2.4574,2.45834,2.45696,2.45834,9000000.0
2009-02-19 00:03:00,2.45852,2.45852,2.45816,2.45849,12000000.0
2009-02-19 00:04:00,2.45884,2.4591,2.45884,2.4591,10000000.0
2009-02-19 00:05:00,2.45949,2.45949,2.45916,2.45947,9000000.0
2009-02-19 00:06:00,2.45938,2.45938,2.45878,2.45878,8000000.0
2009-02-19 00:07:00,2.45896,2.45928,2.45896,2.45928,9000000.0
2009-02-19 00:08:00,2.45875,2.4592,2.45875,2.45881,8000000.0
2009-02-19 00:09:00,2.45844,2.45844,2.45744,2.45754,7000000.0
2009-02-19 00:10:00,2.4583,2.4583,2.45691,2.45691,23000000.0
2009-02-19 00:11:00,2.45723,2.45772,2.45723,2.45772,10000000.0
2009-02-19 00:12:00,2.45812,2.45862,2.45786,2.45862,9000000.0
2009-02-19 00:13:00,2.45833,2.45833,2.45702,2.45702,8000000.0
2009-02-19 00:14:00,2.45685,2.45724,2.45685,2.45721,7000000.0
2009-02-19 00:15:00,2.45691,2.45695,2.45678,2.45678,9000000.0
2009-02-19 00:16:00,2.45659,2.45672,2.45643,2.45644,9000000.0
2009-02-19 00:17:00,2.456,2.45647,2.456,2.45634,7000000.0
2009-02-19 00:18:00,2.4562,2.4562,2.45597,2.45597,8000000.0
2009-02-19 00:19:00,2.4558,2.45602,2.45559,2.45602,10000000.0
2009-02-19 00:20:00,2.45593,2.45683,2.45593,2.45683,10000000.0
2009-02-19 00:21:00,2.45693,2.45693,2.45667,2.45669,8000000.0
2009-02-19 00:22:00,2.45653,2.45662,2.45642,2.45642,8000000.0
2009-02-19 00:23:00,2.45646,2.45646,2.45615,2.45622,8000000.0
2009-02-19 00:24:00,2.45625,2.45702,2.45615,2.45702,8000000.0
2009-02-19 00:25:00,2.45646,2.45646,2.45638,2.45639,11000000.0
2009-02-19 00:26:00,2.45621,2.45668,2.45621,2.45668,7000000.0
2009-02-19 00:27:00,2.45768,2.45806,2.45768,2.45787,10000000.0
2009-02-19 00:28:00,2.45787,2.45804,2.45787,2.45804,5000000.0
2009-02-19 00:29:00,2.45791,2.45819,2.45692,2.45692,10000000.0
2009-02-19 00:30:00,2.45704,2.45836,2.45704,2.45836,8000000.0
2009-02-19 00:31:00,2.45844,2.45873,2.45832,2.45871,7000000.0
2009-02-19 00:32:00,2.45866,2.45896,2.45852,2.45896,7000000.0
2009-02-19 00:33:00,2.4592,2.45961,2.45898,2.45898,9000000.0
2009-02-19 00:34:00,2.45886,2.45886,2.45755,2.45755,23000000.0
2009-02-19 00:35:00,2.45606,2.45635,2.45569,2.45569,7000000.0
2009-02-19 00:36:00,2.45573,2.45591,2.45573,2.45591,9000000.0
2009-02-19 00:37:00,2.45629,2.45701,2.45468,2.45674,8000000.0
2009-02-19 00:38:00,2.4567,2.4567,2.45628,2.45628,7000000.0
2009-02-19 00:39:00,2.45639,2.45639,2.4559,2.4559,7000000.0
2009-02-19 00:40:00,2.45548,2.4556,2.45538,2.4556,7000000.0
2009-02-19 00:41:00,2.45506,2.45564,2.45488,2.45564,6000000.0
2009-02-19 00:42:00,2.45639,2.45725,2.45639,2.45725,8000000.0
2009-02-19 00:43:00,2.45758,2.45779,2.45688,2.45688,5000000.0
2009-02-19 00:44:00,2.45646,2.45686,2.4561,2.45686,11000000.0
2009-02-19 00:45:00,2.45693,2.45711,2.45681,2.45708,16000000.0
2009-02-19 00:46:00,2.45713,2.45726,2.45709,2.45724,10000000.0
2009-02-19 00:47:00,2.4575,2.4576,2.45717,2.45717,7000000.0
2009-02-19 00:48:00,2.45737,2.45737,2.4567,2.4567,8000000.0
2009-02-19 00:49:00,2.45659,2.45689,2.45652,2.45652,10000000.0
2009-02-19 00:50:00,2.45506,2.45532,2.45506,2.45532,10000000.0
2009-02-19 00:51:00,2.45521,2.45531,2.45521,2.45529,8000000.0
2009-02-19 00:52:00,2.45529,2.45563,2.45525,2.45549,7000000.0
2009-02-19 00:53:00,2.45555,2.4557,2.45553,2.4556,11000000.0
2009-02-19 00:54:00,2.45566,2.45566,2.45525,2.45549,10000000.0
2009-02-19 00:55:00,2.4556,2.4556,2.45501,2.4551,7000000.0
2009-02-19 00:56:00,2.45526,2.45674,2.45526,2.45673,11000000.0
2009-02-19 00:57:00,2.45663,2.45663,2.4563,2.45641,7000000.0
2009-02-19 00:58:00,2.45651,2.45722,2.45651,2.45722,10000000.0
2009-02-19 00:59:00,2.45684,2.45684,2.45639,2.45639,7000000.0
2009-02-19 01:00:00,2.45634,2.45649,2.45607,2.45607,19000000.0
2009-02-19 01:01:00,2.45595,2.45602,2.45544,2.45545,12000000.0
2009-02-19 01:02:00,2.45557,2.45586,2.45555,2.45566,8000000.0
2009-02-19 01:03:00,2.4555,2.45601,2.45528,2.45601,7000000.0
2009-02-19 01:04:00,2.45511,2.4557,2.45511,2.4557,8000000.0
2009-02-19 01:05:00,2.45555,2.45568,2.45555,2.45568,7000000.0
2009-02-19 01:06:00,2.45564,2.45565,2.4553,2.45565,8000000.0
2009-02-19 01:07:00,2.45504,2.45504,2.45485,2.45489,8000000.0
2009-02-19 01:08:00,2.45488,2.45489,2.45478,2.45489,5000000.0
2009-02-19 01:09:00,2.45528,2.45545,2.45523,2.45545,5000000.0
2009-02-19 01:10:00,2.45678,2.45694,2.45664,2.45694,10000000.0
2009-02-19 01:11:00,2.45548,2.45549,2.45532,2.45533,11000000.0
2009-02-19 01:12:00,2.45549,2.45566,2.45549,2.45566,8000000.0
2009-02-19 01:13:00,2.45565,2.45569,2.45543,2.45543,10000000.0
2009-02-19 01:14:00,2.45631,2.45686,2.45581,2.45686,10000000.0
2009-02-19 01:15:00,2.4556,2.45627,2.4556,2.4562,10000000.0
2009-02-19 01:16:00,2.45698,2.45751,2.45663,2.45748,8000000.0
2009-02-19 01:17:00,2.45613,2.45623,2.45606,2.45606,10000000.0
2009-02-19 01:18:00,2.45618,2.45618,2.45565,2.45565,8000000.0
2009-02-19 01:19:00,2.45506,2.45506,2.45468,2.45475,11000000.0
2009-02-19 01:20:00,2.45466,2.45498,2.45428,2.45498,13000000.0
2009-02-19 01:21:00,2.45484,2.45484,2.4543,2.4543,7000000.0
2009-02-19 01:22:00,2.45433,2.45454,2.45433,2.45454,7000000.0
2009-02-19 01:23:00,2.45444,2.45444,2.45385,2.45385,11000000.0
2009-02-19 01:24:00,2.45354,2.45375,2.45354,2.45375,7000000.0
2009-02-19 01:25:00,2.45411,2.45424,2.45404,2.45404,9000000.0
2009-02-19 01:26:00,2.45386,2.45386,2.45348,2.45386,14000000.0
2009-02-19 01:27:00,2.45494,2.45494,2.45458,2.45458,15000000.0
2009-02-19 01:28:00,2.45445,2.45496,2.45445,2.45496,9000000.0
2009-02-19 01:29:00,2.45453,2.45462,2.45426,2.45462,10000000.0
2009-02-19 01:30:00,2.45527,2.45561,2.45527,2.45561,10000000.0
2009-02-19 01:31:00,2.45573,2.45576,2.45542,2.45542,10000000.0
2009-02-19 01:32:00,2.4569,2.45874,2.4569,2.45729,18000000.0
2009-02-19 01:33:00,2.45766,2.45797,2.45766,2.45773,20000000.0
2009-02-19 01:34:00,2.45719,2.45719,2.4564,2.45673,16000000.0
2009-02-19 01:35:00,2.45671,2.45681,2.45626,2.45681,8000000.0
2009-02-19 01:36:00,2.45688,2.45702,2.45688,2.45697,9000000.0
2009-02-19 01:37:00,2.45705,2.45729,2.45701,2.45729,7000000.0
2009-02-19 01:38:00,2.45747,2.45809,2.45731,2.45731,12000000.0
2009-02-19 01:39:00,2.45739,2.45774,2.45724,2.45747,12000000.0
2009-02-19 01:40:00,2.45727,2.45741,2.45727,2.45741,7000000.0
2009-02-19 01:41:00,2.45719,2.45719,2.45586,2.45586,11000000.0
2009-02-19 01:42:00,2.45604,2.45674,2.45604,2.45674,7000000.0
2009-02-19 01:43:00,2.45699,2.45738,2.45694,2.45738,8000000.0
2009-02-19 01:44:00,2.45757,2.45809,2.45757,2.45809,7000000.0
2009-02-19 01:45:00,2.45818,2.45819,2.45773,2.45791,7000000.0
2009-02-19 01:46:00,2.45784,2.45784,2.45704,2.45704,7000000.0
2009-02-19 01:47:00,2.45706,2.45719,2.45685,2.45685,14000000.0
2009-02-19 01:48:00,2.45758,2.45758,2.4572,2.4572,7000000.0
2009-02-19 01:49:00,2.45703,2.45719,2.45702,2.45719,8000000.0
2009-02-19 01:50:00,2.45686,2.45686,2.45612,2.45636,10000000.0
2009-02-19 01:51:00,2.45651,2.45715,2.45651,2.45715,16000000.0
2009-02-19 01:52:00,2.45679,2.45709,2.45679,2.45709,13000000.0
2009-02-19 01:53:00,2.4572,2.45728,2.45717,2.45717,7000000.0
2009-02-19 01:54:00,2.45731,2.45829,2.45731,2.45829,9000000.0
2009-02-19 01:55:00,2.45835,2.45835,2.45743,2.45743,12000000.0
2009-02-19 01:56:00,2.45872,2.45872,2.4579,2.4579,17000000.0
2009-02-19 01:57:00,2.45822,2.459,2.45822,2.45868,13000000.0
2009-02-19 01:58:00,2.45849,2.45869,2.45849,2.45869,10000000.0
2009-02-19 01:59:00,2.45889,2.45889,2.45722,2.45722,5000000.0
2009-02-19 02:00:00,2.45681,2.45703,2.45654,2.45654,7000000.0
2009-02-19 02:01:00,2.45641,2.45666,2.45641,2.45657,8000000.0
2009-02-19 02:02:00,2.45655,2.45788,2.45611,2.45788,9000000.0
2009-02-19 02:03:00,2.45725,2.45725,2.45484,2.45693,10000000.0
2009-02-19 02:04:00,2.4572,2.45826,2.4571,2.45826,9000000.0
2009-02-19 02:05:00,2.4591,2.4591,2.45754,2.45848,10000000.0
2009-02-19 02:06:00,2.45869,2.45898,2.45869,2.45873,8000000.0
2009-02-19 02:07:00,2.45668,2.45691,2.4562,2.45691,8000000.0
2009-02-19 02:08:00,2.45693,2.45706,2.45672,2.45679,10000000.0
2009-02-19 02:09:00,2.45654,2.45718,2.45654,2.45715,7000000.0
2009-02-19 02:10:00,2.45741,2.45833,2.45741,2.45831,8000000.0
2009-02-19 02:11:00,2.45896,2.45896,2.45807,2.4586,8000000.0
2009-02-19 02:12:00,2.45799,2.45842,2.45799,2.45842,7000000.0
2009-02-19 02:13:00,2.45789,2.45883,2.45777,2.45883,7000000.0
2009-02-19 02:14:00,2.45808,2.45808,2.45743,2.45743,7000000.0
2009-02-19 02:15:00,2.45738,2.45743,2.45717,2.45717,8000000.0
2009-02-19 02:16:00,2.4568,2.4568,2.45523,2.4559,9000000.0
2009-02-19 02:17:00,2.45578,2.45651,2.45578,2.45617,9000000.0
2009-02-19 02:18:00,2.45601,2.45618,2.45598,2.45618,5000000.0
2009-02-19 02:19:00,2.45576,2.45698,2.45541,2.45698,11000000.0
2009-02-19 02:20:00,2.45707,2.45707,2.45679,2.45683,9000000.0
2009-02-19 02:21:00,2.45712,2.4573,2.45624,2.45624,7000000.0
2009-02-19 02:22:00,2.45561,2.4562,2.45557,2.45592,8000000.0
2009-02-19 02:23:00,2.4551,2.45698,2.4551,2.45698,10000000.0
2009-02-19 02:24:00,2.45564,2.45564,2.45528,2.45534,8000000.0
2009-02-19 02:25:00,2.45564,2.45564,2.45494,2.45557,11000000.0
2009-02-19 02:26:00,2.45609,2.45619,2.45567,2.45567,7000000.0
2009-02-19 02:27:00,2.4556,2.4557,2.45551,2.45552,9000000.0
2009-02-19 02:28:00,2.4556,2.4556,2.45543,2.45547,6000000.0
2009-02-19 02:29:00,2.45515,2.45515,2.45486,2.45513,7000000.0
2009-02-19 02:30:00,2.45547,2.45547,2.4551,2.45542,10000000.0
2009-02-19 02:31:00,2.45569,2.45569,2.45556,2.45562,8000000.0
2009-02-19 02:32:00,2.45543,2.45543,2.45512,2.45512,7000000.0
2009-02-19 02:33:00,2.4548,2.45558,2.4548,2.45558,8000000.0
2009-02-19 02:34:00,2.45615,2.45655,2.45615,2.45645,7000000.0
2009-02-19 02:35:00,2.45629,2.45644,2.45618,2.45644,11000000.0
2009-02-19 02:36:00,2.4558,2.45587,2.45566,2.45576,7000000.0
2009-02-19 02:37:00,2.45552,2.45663,2.45552,2.45663,7000000.0
2009-02-19 02:38:00,2.45693,2.45736,2.45693,2.45727,7000000.0
2009-02-19 02:39:00,2.45731,2.45731,2.45634,2.45634,8000000.0
2009-02-19 02:40:00,2.45642,2.45723,2.45642,2.45723,7000000.0
2009-02-19 02:41:00,2.4574,2.45746,2.45735,2.45738,8000000.0
2009-02-19 02:42:00,2.45734,2.45753,2.45688,2.45694,8000000.0
2009-02-19 02:43:00,2.4565,2.4565,2.45562,2.45562,9000000.0
2009-02-19 02:44:00,2.45436,2.45544,2.45419,2.45544,7000000.0
2009-02-19 02:45:00,2.45534,2.45561,2.45521,2.45557,8000000.0
2009-02-19 02:46:00,2.45555,2.45586,2.45555,2.45586,7000000.0
2009-02-19 02:47:00,2.45625,2.45625,2.45536,2.45536,11000000.0
2009-02-19 02:48:00,2.45521,2.4553,2.45509,2.45511,11000000.0
2009-02-19 02:49:00,2.45494,2.45516,2.45466,2.45466,11000000.0
2009-02-19 02:50:00,2.45403,2.45436,2.45365,2.45419,7000000.0
2009-02-19 02:51:00,2.45428,2.4548,2.45428,2.4548,8000000.0
2009-02-19 02:52:00,2.4549,2.45544,2.4549,2.45512,7000000.0
2009-02-19 02:53:00,2.45334,2.45334,2.45279,2.45282,8000000.0
2009-02-19 02:54:00,2.45464,2.45596,2.45464,2.45587,7000000.0
2009-02-19 02:55:00,2.45396,2.45519,2.45347,2.45519,8000000.0
2009-02-19 02:56:00,2.45723,2.45723,2.45615,2.45625,10000000.0
2009-02-19 02:57:00,2.45613,2.45613,2.45573,2.45578,8000000.0
2009-02-19 02:58:00,2.45542,2.45564,2.45505,2.45505,7000000.0
2009-02-19 02:59:00,2.45593,2.45616,2.45564,2.45598,9000000.0
2009-02-19 03:00:00,2.45728,2.4581,2.45728,2.45735,7000000.0
2009-02-19 03:01:00,2.4572,2.45775,2.4571,2.45775,8000000.0
2009-02-19 03:02:00,2.45799,2.45825,2.45778,2.45778,10000000.0
2009-02-19 03:03:00,2.45849,2.45849,2.45771,2.45771,7000000.0
2009-02-19 03:04:00,2.45702,2.45702,2.45633,2.45633,7000000.0
2009-02-19 03:05:00,2.45665,2.45672,2.45643,2.4566,8000000.0
2009-02-19 03:06:00,2.45682,2.45745,2.45682,2.45727,10000000.0
2009-02-19 03:07:00,2.45735,2.45735,2.45674,2.45674,8000000.0
2009-02-19 03:08:00,2.45638,2.45638,2.45593,2.45593,7000000.0
2009-02-19 03:09:00,2.45596,2.45596,2.45582,2.45582,8000000.0
2009-02-19 03:10:00,2.45572,2.45585,2.4557,2.45579,10000000.0
2009-02-19 03:11:00,2.45575,2.45592,2.4557,2.45592,10000000.0
2009-02-19 03:12:00,2.45591,2.45592,2.45581,2.45588,7000000.0
2009-02-19 03:13:00,2.45574,2.4558,2.45559,2.45559,11000000.0
2009-02-19 03:14:00,2.45665,2.45781,2.45586,2.45781,8000000.0
2009-02-19 03:15:00,2.45817,2.45817,2.45635,2.45635,7000000.0
2009-02-19 03:16:00,2.45641,2.45774,2.45641,2.45774,8000000.0
2009-02-19 03:17:00,2.4581,2.45822,2.45769,2.45769,11000000.0
2009-02-19 03:18:00,2.45856,2.45856,2.45825,2.45831,10000000.0
2009-02-19 03:19:00,2.4579,2.4579,2.45564,2.45564,7000000.0
2009-02-19 03:20:00,2.4555,2.45561,2.45528,2.45538,10000000.0
2009-02-19 03:21:00,2.45542,2.45653,2.45542,2.45653,7000000.0
2009-02-19 03:22:00,2.45662,2.45662,2.45631,2.45631,8000000.0
2009-02-19 03:23:00,2.45609,2.45619,2.45584,2.45619,7000000.0
2009-02-19 03:24:00,2.4565,2.45674,2.4565,2.45674,10000000.0
2009-02-19 03:25:00,2.45676,2.45676,2.4566,2.45671,8000000.0
2009-02-19 03:26:00,2.45682,2.45717,2.45682,2.45708,7000000.0
2009-02-19 03:27:00,2.45669,2.45669,2.45439,2.45548,8000000.0
2009-02-19 03:28:00,2.45677,2.45794,2.45677,2.45794,8000000.0
2009-02-19 03:29:00,2.45807,2.45849,2.45805,2.45849,11000000.0
2009-02-19 03:30:00,2.45833,2.45872,2.45826,2.45826,8000000.0
2009-02-19 03:31:00,2.45803,2.45811,2.45784,2.45811,9000000.0
2009-02-19 03:32:00,2.45783,2.45783,2.45743,2.45764,9000000.0
2009-02-19 03:33:00,2.45771,2.45794,2.4577,2.45794,7000000.0
2009-02-19 03:34:00,2.45812,2.45887,2.45812,2.45857,9000000.0
2009-02-19 03:35:00,2.45865,2.45892,2.45856,2.45862,10000000.0
2009-02-19 03:36:00,2.45892,2.45892,2.45826,2.45892,8000000.0
2009-02-19 03:37:00,2.45834,2.45855,2.45834,2.45838,9000000.0
2009-02-19 03:38:00,2.45828,2.45867,2.45828,2.45866,7000000.0
2009-02-19 03:39:00,2.4592,2.4592,2.45852,2.45852,8000000.0
2009-02-19 03:40:00,2.45892,2.45892,2.45818,2.45818,11000000.0
2009-02-19 03:41:00,2.45828,2.45878,2.45828,2.45878,10000000.0
2009-02-19 03:42:00,2.45863,2.45868,2.45852,2.45852,5000000.0
2009-02-19 03:43:00,2.45837,2.45837,2.45812,2.45816,7000000.0
2009-02-19 03:44:00,2.45852,2.45941,2.45852,2.45941,8000000.0
2009-02-19 03:45:00,2.45933,2.45933,2.45878,2.45886,8000000.0
2009-02-19 03:46:00,2.45857,2.45875,2.4585,2.45875,8000000.0
2009-02-19 03:47:00,2.45901,2.45991,2.45901,2.45981,7000000.0
2009-02-19 03:48:00,2.45999,2.45999,2.45953,2.45953,11000000.0
2009-02-19 03:49:00,2.4594,2.46001,2.4594,2.46001,8000000.0
2009-02-19 03:50:00,2.45985,2.45991,2.45965,2.45965,7000000.0
2009-02-19 03:51:00,2.45947,2.45969,2.45939,2.45969,6000000.0
2009-02-19 03:52:00,2.45971,2.45971,2.4594,2.45947,8000000.0
2009-02-19 03:53:00,2.45925,2.45925,2.45881,2.45881,10000000.0
2009-02-19 03:54:00,2.45971,2.46045,2.45971,2.46022,11000000.0
2009-02-19 03:55:00,2.46031,2.46034,2.4599,2.4599,7000000.0
2009-02-19 03:56:00,2.45966,2.46035,2.45966,2.45997,10000000.0
2009-02-19 03:57:00,2.45996,2.46037,2.45996,2.46017,8000000.0
2009-02-19 03:58:00,2.45983,2.46048,2.45983,2.46048,8000000.0
2009-02-19 03:59:00,2.46072,2.46076,2.46053,2.46054,7000000.0
2009-02-19 04:00:00,2.46089,2.46102,2.46083,2.46102,9000000.0
2009-02-19 04:01:00,2.46064,2.46079,2.46057,2.46079,7000000.0
2009-02-19 04:02:00,2.4609,2.46097,2.4608,2.4609,8000000.0
2009-02-19 04:03:00,2.4609,2.46095,2.46013,2.46013,8000000.0
2009-02-19 04:04:00,2.45983,2.45987,2.45905,2.45905,10000000.0
2009-02-19 04:05:00,2.45884,2.45884,2.4569,2.4569,9000000.0
2009-02-19 04:06:00,2.45828,2.45828,2.4577,2.4577,8000000.0
2009-02-19 04:07:00,2.45832,2.45885,2.45685,2.45885,11000000.0
2009-02-19 04:08:00,2.45966,2.45974,2.45948,2.45963,7000000.0
2009-02-19 04:09:00,2.45937,2.45967,2.45937,2.45951,8000000.0
2009-02-19 04:10:00,2.45961,2.45967,2.45948,2.45964,10000000.0
2009-02-19 04:11:00,2.45946,2.45966,2.45938,2.45966,7000000.0
2009-02-19 04:12:00,2.45964,2.45964,2.4591,2.45949,8000000.0
2009-02-19 04:13:00,2.45885,2.45885,2.45849,2.45849,8000000.0
2009-02-19 04:14:00,2.4588,2.45887,2.4583,2.45833,7000000.0
2009-02-19 04:15:00,2.45883,2.46005,2.45883,2.46005,7000000.0
2009-02-19 04:16:00,2.46081,2.4609,2.46069,2.46072,7000000.0
2009-02-19 04:17:00,2.46075,2.46101,2.46068,2.46076,8000000.0
2009-02-19 04:18:00,2.46057,2.46068,2.45958,2.45958,11000000.0
2009-02-19 04:19:00,2.45938,2.45972,2.45933,2.45972,7000000.0
2009-02-19 04:20:00,2.45889,2.45913,2.45865,2.45913,10000000.0
2009-02-19 04:21:00,2.45904,2.45928,2.45879,2.45879,8000000.0
2009-02-19 04:22:00,2.45864,2.45868,2.45846,2.45846,9000000.0
2009-02-19 04:23:00,2.45815,2.45839,2.45815,2.45836,7000000.0
2009-02-19 04:24:00,2.45737,2.45737,2.45564,2.45564,9000000.0
2009-02-19 04:25:00,2.45765,2.45798,2.45765,2.45787,11000000.0
2009-02-19 04:26:00,2.45769,2.45769,2.45723,2.45742,7000000.0
2009-02-19 04:27:00,2.45751,2.45751,2.45715,2.45741,8000000.0
2009-02-19 04:28:00,2.45754,2.45806,2.45745,2.45745,7000000.0
2009-02-19 04:29:00,2.45735,2.4576,2.45732,2.4576,8000000.0
2009-02-19 04:30:00,2.45756,2.45772,2.45737,2.45772,9000000.0
2009-02-19 04:31:00,2.45758,2.45793,2.4575,2.45793,10000000.0
2009-02-19 04:32:00,2.45798,2.45827,2.45798,2.45827,8000000.0
2009-02-19 04:33:00,2.45892,2.45892,2.45765,2.45765,8000000.0
2009-02-19 04:34:00,2.45766,2.45779,2.45766,2.45776,7000000.0
2009-02-19 04:35:00,2.45775,2.45775,2.45703,2.45703,7000000.0
2009-02-19 04:36:00,2.45656,2.45688,2.45656,2.45688,8000000.0
2009-02-19 04:37:00,2.45666,2.45669,2.45663,2.45663,5000000.0
2009-02-19 04:38:00,2.45667,2.4568,2.45656,2.45666,9000000.0
2009-02-19 04:39:00,2.45629,2.45629,2.45606,2.45628,9000000.0
2009-02-19 04:40:00,2.45564,2.45574,2.45529,2.45574,7000000.0
2009-02-19 04:41:00,2.45522,2.45575,2.45522,2.45575,8000000.0
2009-02-19 04:42:00,2.45573,2.45603,2.45542,2.45603,7000000.0
2009-02-19 04:43:00,2.45553,2.45553,2.45423,2.45476,11000000.0
2009-02-19 04:44:00,2.45536,2.45561,2.4553,2.4553,9000000.0
2009-02-19 04:45:00,2.45544,2.45609,2.45544,2.45609,11000000.0
2009-02-19 04:46:00,2.45616,2.45616,2.45573,2.45579,7000000.0
2009-02-19 04:47:00,2.45581,2.45587,2.45581,2.45581,7000000.0
2009-02-19 04:48:00,2.45596,2.45596,2.45548,2.45548,7000000.0
2009-02-19 04:49:00,2.4556,2.4556,2.45515,2.45524,11000000.0
2009-02-19 04:50:00,2.45518,2.45594,2.45518,2.45564,9000000.0
2009-02-19 04:51:00,2.45468,2.45514,2.45468,2.45514,7000000.0
2009-02-19 04:52:00,2.45606,2.45725,2.45606,2.45703,10000000.0
2009-02-19 04:53:00,2.45689,2.45689,2.45587,2.45587,9000000.0
2009-02-19 04:54:00,2.45635,2.45649,2.45634,2.45638,8000000.0
2009-02-19 04:55:00,2.45688,2.45729,2.45688,2.45729,8000000.0
2009-02-19 04:56:00,2.45784,2.45787,2.4575,2.45787,11000000.0
2009-02-19 04:57:00,2.45743,2.45803,2.45743,2.45803,8000000.0
2009-02-19 04:58:00,2.45793,2.45793,2.45731,2.45731,8000000.0
2009-02-19 04:59:00,2.45744,2.45775,2.45744,2.45767,8000000.0
2009-02-19 05:00:00,2.45753,2.45808,2.45753,2.45808,7000000.0
2009-02-19 05:01:00,2.45843,2.45855,2.45785,2.45785,9000000.0
2009-02-19 05:02:00,2.45868,2.45868,2.45725,2.45735,7000000.0
2009-02-19 05:03:00,2.45765,2.45775,2.45756,2.45775,7000000.0
2009-02-19 05:04:00,2.45745,2.45768,2.45745,2.45765,7000000.0
2009-02-19 05:05:00,2.45762,2.45777,2.45762,2.45774,5000000.0
2009-02-19 05:06:00,2.45765,2.45802,2.45765,2.45796,7000000.0
2009-02-19 05:07:00,2.45812,2.45821,2.45775,2.45821,8000000.0
2009-02-19 05:08:00,2.45896,2.45942,2.45896,2.45897,10000000.0
2009-02-19 05:09:00,2.45911,2.45911,2.45891,2.45909,7000000.0
2009-02-19 05:10:00,2.45891,2.45891,2.45853,2.45876,7000000.0
2009-02-19 05:11:00,2.45801,2.45801,2.45634,2.45634,8000000.0
2009-02-19 05:12:00,2.45609,2.45611,2.45576,2.45576,11000000.0
2009-02-19 05:13:00,2.45564,2.45704,2.45551,2.45704,8000000.0
2009-02-19 05:14:00,2.45667,2.45667,2.456,2.456,7000000.0
2009-02-19 05:15:00,2.45631,2.45631,2.45587,2.45587,7000000.0
2009-02-19 05:16:00,2.45646,2.45646,2.45578,2.4562,7000000.0
2009-02-19 05:17:00,2.45607,2.45611,2.45532,2.45532,7000000.0
2009-02-19 05:18:00,2.45472,2.45517,2.45467,2.45517,8000000.0
2009-02-19 05:19:00,2.45481,2.45522,2.45473,2.45522,7000000.0
2009-02-19 05:20:00,2.45526,2.45535,2.45493,2.45493,9000000.0
2009-02-19 05:21:00,2.45477,2.45488,2.45477,2.4548,8000000.0
2009-02-19 05:22:00,2.45476,2.45509,2.45476,2.45504,7000000.0
2009-02-19 05:23:00,2.45551,2.45551,2.45516,2.45516,10000000.0
2009-02-19 05:24:00,2.45646,2.45782,2.45646,2.45749,8000000.0
2009-02-19 05:25:00,2.45688,2.45782,2.45688,2.45782,7000000.0
2009-02-19 05:26:00,2.45799,2.45799,2.45766,2.45774,7000000.0
2009-02-19 05:27:00,2.45754,2.45771,2.4575,2.45762,8000000.0
2009-02-19 05:28:00,2.45811,2.45811,2.45722,2.45722,9000000.0
2009-02-19 05:29:00,2.45689,2.4573,2.45688,2.4573,7000000.0
2009-02-19 05:30:00,2.45734,2.45765,2.45712,2.45759,10000000.0
2009-02-19 05:31:00,2.4572,2.45731,2.45678,2.45731,8000000.0
2009-02-19 05:32:00,2.45735,2.45771,2.45721,2.45771,8000000.0
2009-02-19 05:33:00,2.45783,2.45783,2.4572,2.4572,9000000.0
2009-02-19 05:34:00,2.45743,2.45778,2.45728,2.45778,8000000.0
2009-02-19 05:35:00,2.45822,2.45822,2.45715,2.45715,7000000.0
2009-02-19 05:36:00,2.45748,2.45748,2.45736,2.45743,9000000.0
2009-02-19 05:37:00,2.45759,2.45774,2.45755,2.45774,7000000.0
2009-02-19 05:38:00,2.45775,2.45775,2.45756,2.45756,9000000.0
2009-02-19 05:39:00,2.458,2.458,2.45757,2.45757,7000000.0
2009-02-19 05:40:00,2.45777,2.45782,2.45743,2.45748,7000000.0
2009-02-19 05:41:00,2.45771,2.45822,2.45771,2.45822,8000000.0
2009-02-19 05:42:00,2.45815,2.45815,2.45702,2.45702,7000000.0
2009-02-19 05:43:00,2.45677,2.45686,2.4564,2.45647,9000000.0
2009-02-19 05:44:00,2.45664,2.4569,2.45479,2.45664,8000000.0
2009-02-19 05:45:00,2.45659,2.45673,2.45633,2.45644,11000000.0
2009-02-19 05:46:00,2.45616,2.45637,2.45598,2.45637,7000000.0
2009-02-19 05:47:00,2.45705,2.45736,2.45702,2.45718,8000000.0
2009-02-19 05:48:00,2.45697,2.45697,2.45647,2.45654,9000000.0
2009-02-19 05:49:00,2.45629,2.4568,2.45629,2.4568,8000000.0
2009-02-19 05:50:00,2.457,2.457,2.45667,2.45698,9000000.0
2009-02-19 05:51:00,2.45752,2.45769,2.45746,2.45751,8000000.0
2009-02-19 05:52:00,2.45748,2.45753,2.45737,2.45746,8000000.0
2009-02-19 05:53:00,2.45727,2.4573,2.45725,2.45726,7000000.0
2009-02-19 05:54:00,2.45723,2.45737,2.45722,2.45737,10000000.0
2009-02-19 05:55:00,2.45723,2.45723,2.45704,2.45715,5000000.0
2009-02-19 05:56:00,2.45781,2.45807,2.45727,2.45727,11000000.0
2009-02-19 05:57:00,2.45731,2.45743,2.4573,2.45734,8000000.0
2009-02-19 05:58:00,2.45727,2.45737,2.45717,2.4572,9000000.0
2009-02-19 05:59:00,2.45716,2.45738,2.45716,2.45737,10000000.0
2009-02-19 06:00:00,2.4574,2.45762,2.45725,2.45725,8000000.0
2009-02-19 06:01:00,2.45712,2.45732,2.45712,2.45719,7000000.0
2009-02-19 06:02:00,2.45729,2.45771,2.45729,2.45771,7000000.0
2009-02-19 06:03:00,2.45748,2.45768,2.45737,2.45768,8000000.0
2009-02-19 06:04:00,2.45772,2.45781,2.45763,2.45777,7000000.0
2009-02-19 06:05:00,2.45771,2.45773,2.45754,2.45773,7000000.0
2009-02-19 06:06:00,2.45756,2.45802,2.45753,2.45802,7000000.0
2009-02-19 06:07:00,2.45826,2.45826,2.45814,2.45814,7000000.0
2009-02-19 06:08:00,2.45811,2.45827,2.45764,2.45764,7000000.0
2009-02-19 06:09:00,2.45624,2.45662,2.45617,2.45662,8000000.0
2009-02-19 06:10:00,2.45664,2.45669,2.45657,2.45662,8000000.0
2009-02-19 06:11:00,2.45668,2.45668,2.45629,2.45629,8000000.0
2009-02-19 06:12:00,2.45569,2.45569,2.45537,2.45542,8000000.0
2009-02-19 06:13:00,2.45556,2.45556,2.45503,2.45521,8000000.0
2009-02-19 06:14:00,2.45544,2.45544,2.45492,2.45492,10000000.0
2009-02-19 06:15:00,2.45495,2.45522,2.45483,2.45522,8000000.0
2009-02-19 06:16:00,2.45381,2.45381,2.45314,2.45314,11000000.0
2009-02-19 06:17:00,2.45342,2.45355,2.45322,2.45322,7000000.0
2009-02-19 06:18:00,2.45298,2.45364,2.45298,2.45364,9000000.0
2009-02-19 06:19:00,2.45318,2.45318,2.4528,2.4528,7000000.0
2009-02-19 06:20:00,2.45307,2.45307,2.45254,2.45254,9000000.0
2009-02-19 06:21:00,2.45233,2.45249,2.45213,2.45221,8000000.0
2009-02-19 06:22:00,2.45258,2.45259,2.45234,2.45234,8000000.0
2009-02-19 06:23:00,2.45207,2.45211,2.45157,2.45157,8000000.0
2009-02-19 06:24:00,2.45172,2.45222,2.45146,2.45219,11000000.0
2009-02-19 06:25:00,2.45226,2.45304,2.45174,2.45304,11000000.0
2009-02-19 06:26:00,2.45398,2.45492,2.45398,2.45492,11000000.0
2009-02-19 06:27:00,2.45465,2.45526,2.45465,2.45526,7000000.0
2009-02-19 06:28:00,2.45447,2.45465,2.45423,2.45465,8000000.0
2009-02-19 06:29:00,2.45538,2.45549,2.45517,2.45517,8000000.0
2009-02-19 06:30:00,2.45527,2.45553,2.45527,2.45537,8000000.0
2009-02-19 06:31:00,2.45573,2.45592,2.4556,2.45586,7000000.0
2009-02-19 06:32:00,2.45556,2.45572,2.45544,2.45565,7000000.0
2009-02-19 06:33:00,2.4563,2.45659,2.45628,2.45628,7000000.0
2009-02-19 06:34:00,2.45621,2.45642,2.45613,2.45642,7000000.0
2009-02-19 06:35:00,2.45625,2.45671,2.45625,2.45634,8000000.0
2009-02-19 06:36:00,2.45572,2.45587,2.45572,2.4558,7000000.0
2009-02-19 06:37:00,2.45638,2.45693,2.45616,2.45616,10000000.0
2009-02-19 06:38:00,2.45625,2.45817,2.45618,2.45817,10000000.0
2009-02-19 06:39:00,2.45847,2.45878,2.45829,2.45878,11000000.0
2009-02-19 06:40:00,2.45842,2.45842,2.45773,2.45773,9000000.0
2009-02-19 06:41:00,2.45793,2.45822,2.45774,2.45807,7000000.0
2009-02-19 06:42:00,2.45935,2.4596,2.45884,2.45884,8000000.0
2009-02-19 06:43:00,2.45706,2.45924,2.45706,2.45924,7000000.0
2009-02-19 06:44:00,2.45962,2.45962,2.45923,2.4593,8000000.0
2009-02-19 06:45:00,2.46031,2.46094,2.46024,2.46053,8000000.0
2009-02-19 06:46:00,2.46063,2.46063,2.45864,2.45864,10000000.0
2009-02-19 06:47:00,2.45851,2.45914,2.45851,2.45914,8000000.0
2009-02-19 06:48:00,2.45962,2.45977,2.45957,2.45957,7000000.0
2009-02-19 06:49:00,2.45924,2.45961,2.45916,2.45961,8000000.0
2009-02-19 06:50:00,2.45919,2.4594,2.45919,2.45933,10000000.0
2009-02-19 06:51:00,2.45919,2.45936,2.45919,2.45936,10000000.0
2009-02-19 06:52:00,2.4591,2.4591,2.45848,2.45848,8000000.0
2009-02-19 06:53:00,2.45638,2.45638,2.45481,2.45481,8000000.0
2009-02-19 06:54:00,2.45477,2.45483,2.45446,2.45483,8000000.0
2009-02-19 06:55:00,2.4544,2.4549,2.4544,2.45486,7000000.0
2009-02-19 06:56:00,2.4546,2.455,2.45452,2.45453,8000000.0
2009-02-19 06:57:00,2.45509,2.45546,2.45509,2.45521,7000000.0
2009-02-19 06:58:00,2.45487,2.45522,2.45487,2.45522,7000000.0
2009-02-19 06:59:00,2.45551,2.456,2.45551,2.4558,7000000.0
2009-02-19 07:00:00,2.45625,2.45635,2.45624,2.45631,7000000.0
2009-02-19 07:01:00,2.45596,2.45605,2.45589,2.45594,5000000.0
2009-02-19 07:02:00,2.45601,2.45725,2.45601,2.45725,9000000.0
2009-02-19 07:03:00,2.45753,2.45753,2.45631,2.45631,7000000.0
2009-02-19 07:04:00,2.45607,2.45615,2.4558,2.4558,8000000.0
2009-02-19 07:05:00,2.45577,2.45626,2.45577,2.45626,11000000.0
2009-02-19 07:06:00,2.45529,2.45545,2.45507,2.45507,11000000.0
2009-02-19 07:07:00,2.45573,2.45621,2.45512,2.45512,11000000.0
2009-02-19 07:08:00,2.45574,2.45656,2.45574,2.45656,9000000.0
2009-02-19 07:09:00,2.45665,2.45665,2.45605,2.45627,8000000.0
2009-02-19 07:10:00,2.45704,2.45704,2.45593,2.4566,7000000.0
2009-02-19 07:11:00,2.45599,2.45599,2.45524,2.45524,10000000.0
2009-02-19 07:12:00,2.4555,2.45648,2.4555,2.45648,7000000.0
2009-02-19 07:13:00,2.45669,2.45693,2.45667,2.45667,8000000.0
2009-02-19 07:14:00,2.45648,2.45648,2.45615,2.45615,7000000.0
2009-02-19 07:15:00,2.45716,2.45806,2.45716,2.45794,10000000.0
2009-02-19 07:16:00,2.45753,2.45803,2.45753,2.45803,8000000.0
2009-02-19 07:17:00,2.45697,2.45703,2.45628,2.4564,11000000.0
2009-02-19 07:18:00,2.45637,2.45665,2.45637,2.45665,8000000.0
2009-02-19 07:19:00,2.45679,2.45679,2.45649,2.45649,8000000.0
2009-02-19 07:20:00,2.4567,2.45695,2.4567,2.45676,9000000.0
2009-02-19 07:21:00,2.45674,2.45674,2.45648,2.45648,10000000.0
2009-02-19 07:22:00,2.4563,2.4563,2.45605,2.45605,11000000.0
2009-02-19 07:23:00,2.45563,2.45573,2.45535,2.45535,7000000.0
2009-02-19 07:24:00,2.45536,2.45602,2.45535,2.45599,9000000.0
2009-02-19 07:25:00,2.45626,2.45681,2.45615,2.45681,8000000.0
2009-02-19 07:26:00,2.45628,2.45631,2.45612,2.4562,7000000.0
2009-02-19 07:27:00,2.45561,2.45672,2.45554,2.45672,7000000.0
2009-02-19 07:28:00,2.45686,2.45686,2.45671,2.4568,7000000.0
2009-02-19 07:29:00,2.45656,2.45683,2.45656,2.45665,8000000.0
2009-02-19 07:30:00,2.45651,2.45655,2.4564,2.45647,8000000.0
2009-02-19 07:31:00,2.45658,2.45688,2.45658,2.45683,7000000.0
2009-02-19 07:32:00,2.45691,2.45691,2.45683,2.45685,5000000.0
2009-02-19 07:33:00,2.45677,2.45677,2.45666,2.45666,8000000.0
2009-02-19 07:34:00,2.4569,2.4569,2.45643,2.45662,11000000.0
2009-02-19 07:35:00,2.45678,2.45707,2.45631,2.4564,8000000.0
2009-02-19 07:36:00,2.45651,2.45677,2.45651,2.45677,7000000.0
2009-02-19 07:37:00,2.45687,2.45703,2.45687,2.45692,7000000.0
2009-02-19 07:38:00,2.45699,2.45705,2.45682,2.45698,11000000.0
2009-02-19 07:39:00,2.45705,2.45705,2.45694,2.45699,7000000.0
2009-02-19 07:40:00,2.45699,2.4572,2.45699,2.45707,8000000.0
2009-02-19 07:41:00,2.45706,2.45706,2.45676,2.45676,9000000.0
2009-02-19 07:42:00,2.45688,2.45693,2.45678,2.45679,11000000.0
2009-02-19 07:43:00,2.45676,2.4568,2.45666,2.45666,7000000.0
2009-02-19 07:44:00,2.45662,2.45665,2.45651,2.45665,7000000.0
2009-02-19 07:45:00,2.45696,2.45749,2.45696,2.45747,6000000.0
2009-02-19 07:46:00,2.45741,2.45746,2.45717,2.45746,10000000.0
2009-02-19 07:47:00,2.45719,2.45719,2.45646,2.45652,7000000.0
2009-02-19 07:48:00,2.45656,2.45778,2.45656,2.45766,8000000.0
2009-02-19 07:49:00,2.45715,2.45715,2.45625,2.45625,8000000.0
2009-02-19 07:50:00,2.45595,2.45631,2.45595,2.45631,7000000.0
2009-02-19 07:51:00,2.45571,2.45641,2.45561,2.45641,8000000.0
2009-02-19 07:52:00,2.45658,2.45677,2.45658,2.4566,10000000.0
2009-02-19 07:53:00,2.45645,2.45666,2.45645,2.45663,11000000.0
2009-02-19 07:54:00,2.45695,2.45709,2.45685,2.45703,9000000.0
2009-02-19 07:55:00,2.45721,2.45743,2.45721,2.45736,9000000.0
2009-02-19 07:56:00,2.45747,2.45763,2.45736,2.45763,9000000.0
2009-02-19 07:57:00,2.45719,2.45719,2.45612,2.45637,7000000.0
2009-02-19 07:58:00,2.45648,2.45674,2.45648,2.45674,7000000.0
2009-02-19 07:59:00,2.45695,2.45695,2.45644,2.45653,7000000.0
2009-02-19 08:00:00,2.45616,2.45694,2.45593,2.45664,8000000.0
2009-02-19 08:01:00,2.45635,2.45644,2.45619,2.45638,10000000.0
2009-02-19 08:02:00,2.45661,2.4571,2.45661,2.4571,7000000.0
2009-02-19 08:03:00,2.45714,2.45724,2.45685,2.45724,8000000.0
2009-02-19 08:04:00,2.4566,2.45799,2.45654,2.45734,8000000.0
2009-02-19 08:05:00,2.45732,2.45813,2.45721,2.45813,8000000.0
2009-02-19 08:06:00,2.45836,2.45865,2.45836,2.45861,7000000.0
2009-02-19 08:07:00,2.45853,2.45897,2.45825,2.45897,7000000.0
2009-02-19 08:08:00,2.45983,2.46003,2.45959,2.45959,7000000.0
2009-02-19 08:09:00,2.46064,2.46112,2.46038,2.46038,7000000.0
2009-02-19 08:10:00,2.46014,2.46039,2.45977,2.45977,7000000.0
2009-02-19 08:11:00,2.45978,2.46008,2.45978,2.46007,8000000.0
2009-02-19 08:12:00,2.45974,2.46062,2.45974,2.46062,9000000.0
2009-02-19 08:13:00,2.46069,2.46069,2.46018,2.46018,7000000.0
2009-02-19 08:14:00,2.45939,2.45939,2.45773,2.45773,9000000.0
2009-02-19 08:15:00,2.45781,2.45839,2.45781,2.45839,8000000.0
2009-02-19 08:16:00,2.45845,2.45961,2.45845,2.45949,11000000.0
2009-02-19 08:17:00,2.45936,2.45993,2.45928,2.45993,7000000.0
2009-02-19 08:18:00,2.46007,2.46025,2.45996,2.46004,9000000.0
2009-02-19 08:19:00,2.45995,2.45995,2.45937,2.45953,7000000.0
2009-02-19 08:20:00,2.45926,2.46021,2.45926,2.46021,8000000.0
2009-02-19 08:21:00,2.46103,2.46103,2.45877,2.45877,8000000.0
2009-02-19 08:22:00,2.4587,2.45949,2.4587,2.45911,8000000.0
2009-02-19 08:23:00,2.45894,2.45896,2.45858,2.45896,7000000.0
2009-02-19 08:24:00,2.45912,2.45912,2.45896,2.45906,7000000.0
2009-02-19 08:25:00,2.45922,2.45922,2.45844,2.45856,8000000.0
2009-02-19 08:26:00,2.45859,2.45867,2.45826,2.45826,7000000.0
2009-02-19 08:27:00,2.4583,2.4583,2.45797,2.45802,10000000.0
2009-02-19 08:28:00,2.45821,2.45844,2.45821,2.45839,7000000.0
2009-02-19 08:29:00,2.45844,2.4588,2.45806,2.45806,10000000.0
2009-02-19 08:30:00,2.45796,2.45806,2.45792,2.45799,7000000.0
2009-02-19 08:31:00,2.4578,2.45795,2.45764,2.45764,10000000.0
2009-02-19 08:32:00,2.45795,2.45802,2.45789,2.45789,8000000.0
2009-02-19 08:33:00,2.45793,2.45798,2.45771,2.45798,7000000.0
2009-02-19 08:34:00,2.45789,2.45789,2.45727,2.45727,9000000.0
2009-02-19 08:35:00,2.4572,2.45753,2.4572,2.45753,9000000.0
2009-02-19 08:36:00,2.45751,2.45785,2.45746,2.45756,8000000.0
2009-02-19 08:37:00,2.45768,2.45768,2.45746,2.45751,9000000.0
2009-02-19 08:38:00,2.4574,2.4574,2.45723,2.45724,10000000.0
2009-02-19 08:39:00,2.45698,2.45698,2.45568,2.45568,11000000.0
2009-02-19 08:40:00,2.45557,2.45624,2.45557,2.45624,8000000.0
2009-02-19 08:41:00,2.45635,2.45647,2.45628,2.45629,11000000.0
2009-02-19 08:42:00,2.45634,2.45634,2.4559,2.45607,10000000.0
2009-02-19 08:43:00,2.45571,2.45581,2.45546,2.45551,8000000.0
2009-02-19 08:44:00,2.45542,2.45655,2.45542,2.45629,10000000.0
2009-02-19 08:45:00,2.45634,2.45671,2.45634,2.45663,8000000.0
2009-02-19 08:46:00,2.45672,2.45672,2.45485,2.45594,6000000.0
2009-02-19 08:47:00,2.45586,2.45604,2.4558,2.45604,7000000.0
2009-02-19 08:48:00,2.45595,2.45599,2.45542,2.45542,10000000.0
2009-02-19 08:49:00,2.45542,2.45546,2.45533,2.45541,11000000.0
2009-02-19 08:50:00,2.45549,2.45576,2.45543,2.45576,7000000.0
2009-02-19 08:51:00,2.45617,2.45627,2.45608,2.45616,8000000.0
2009-02-19 08:52:00,2.45608,2.45678,2.45608,2.45678,9000000.0
2009-02-19 08:53:00,2.45663,2.45663,2.45589,2.45626,8000000.0
2009-02-19 08:54:00,2.4561,2.45657,2.4561,2.45644,8000000.0
2009-02-19 08:55:00,2.45669,2.45724,2.45669,2.45724,8000000.0
2009-02-19 08:56:00,2.45703,2.45704,2.45689,2.45689,7000000.0
2009-02-19 08:57:00,2.45671,2.45671,2.45631,2.45652,8000000.0
2009-02-19 08:58:00,2.45682,2.45703,2.45569,2.45569,7000000.0
2009-02-19 08:59:00,2.45603,2.45745,2.45603,2.45745,7000000.0
2009-02-19 09:00:00,2.45742,2.45742,2.45699,2.45707,8000000.0
2009-02-19 09:01:00,2.45688,2.45688,2.45651,2.45651,9000000.0
2009-02-19 09:02:00,2.45614,2.45614,2.45549,2.45578,10000000.0
2009-02-19 09:03:00,2.45545,2.45595,2.45545,2.45586,7000000.0
2009-02-19 09:04:00,2.45593,2.45593,2.45522,2.45522,7000000.0
2009-02-19 09:05:00,2.45515,2.45566,2.45515,2.45554,7000000.0
2009-02-19 09:06:00,2.45565,2.45592,2.45543,2.45543,11000000.0
2009-02-19 09:07:00,2.45554,2.45554,2.45426,2.45458,8000000.0
2009-02-19 09:08:00,2.45425,2.45425,2.45392,2.45418,5000000.0
2009-02-19 09:09:00,2.45422,2.45488,2.45422,2.45464,11000000.0
2009-02-19 09:10:00,2.45384,2.4539,2.45363,2.45387,7000000.0
2009-02-19 09:11:00,2.45399,2.45424,2.45382,2.45424,9000000.0
2009-02-19 09:12:00,2.4559,2.45651,2.45569,2.45651,8000000.0
2009-02-19 09:13:00,2.45793,2.45816,2.45789,2.45789,9000000.0
2009-02-19 09:14:00,2.45826,2.4584,2.45817,2.45833,11000000.0
2009-02-19 09:15:00,2.45813,2.45813,2.45708,2.45708,7000000.0
2009-02-19 09:16:00,2.4578,2.45798,2.457,2.457,8000000.0
2009-02-19 09:17:00,2.45695,2.45902,2.45694,2.45902,11000000.0
2009-02-19 09:18:00,2.45795,2.45828,2.45774,2.45828,8000000.0
2009-02-19 09:19:00,2.45894,2.45896,2.45813,2.45813,7000000.0
2009-02-19 09:20:00,2.45869,2.45904,2.45869,2.45878,7000000.0
2009-02-19 09:21:00,2.45889,2.45889,2.45865,2.45876,8000000.0
2009-02-19 09:22:00,2.45876,2.45887,2.45868,2.45884,8000000.0
2009-02-19 09:23:00,2.45883,2.45987,2.45883,2.45987,7000000.0
2009-02-19 09:24:00,2.45991,2.45995,2.45983,2.45991,8000000.0
2009-02-19 09:25:00,2.46006,2.4604,2.46006,2.46036,7000000.0
2009-02-19 09:26:00,2.4602,2.4602,2.45888,2.45907,11000000.0
2009-02-19 09:27:00,2.46019,2.46063,2.46006,2.46043,11000000.0
2009-02-19 09:28:00,2.46075,2.46085,2.45992,2.46019,9000000.0
2009-02-19 09:29:00,2.46072,2.46096,2.46039,2.46074,8000000.0
2009-02-19 09:30:00,2.46052,2.46052,2.45991,2.45998,7000000.0
2009-02-19 09:31:00,2.4596,2.46006,2.4596,2.45985,7000000.0
2009-02-19 09:32:00,2.4597,2.45981,2.45946,2.45946,7000000.0
2009-02-19 09:33:00,2.45919,2.45919,2.45559,2.45559,8000000.0
2009-02-19 09:34:00,2.45691,2.45779,2.45691,2.45779,7000000.0
2009-02-19 09:35:00,2.45698,2.45781,2.45641,2.45781,10000000.0
2009-02-19 09:36:00,2.45835,2.45835,2.45803,2.45812,8000000.0
2009-02-19 09:37:00,2.45835,2.45971,2.45835,2.45971,11000000.0
2009-02-19 09:38:00,2.45975,2.45975,2.45775,2.45919,11000000.0
2009-02-19 09:39:00,2.45974,2.46002,2.45905,2.45905,7000000.0
2009-02-19 09:40:00,2.45824,2.4585,2.45793,2.45793,9000000.0
2009-02-19 09:41:00,2.45785,2.45786,2.45638,2.45638,8000000.0
2009-02-19 09:42:00,2.45614,2.45638,2.45614,2.45618,10000000.0
2009-02-19 09:43:00,2.45581,2.45631,2.45536,2.45631,11000000.0
2009-02-19 09:44:00,2.45634,2.45636,2.45571,2.45571,8000000.0
2009-02-19 09:45:00,2.45564,2.45601,2.45564,2.45601,7000000.0
2009-02-19 09:46:00,2.4561,2.45717,2.4561,2.45685,11000000.0
2009-02-19 09:47:00,2.45698,2.45705,2.45616,2.45616,9000000.0
2009-02-19 09:48:00,2.45585,2.45587,2.45561,2.45561,7000000.0
2009-02-19 09:49:00,2.45626,2.45705,2.45624,2.45705,11000000.0
2009-02-19 09:50:00,2.45729,2.45756,2.45711,2.45756,8000000.0
2009-02-19 09:51:00,2.45754,2.45754,2.45707,2.45713,8000000.0
2009-02-19 09:52:00,2.45701,2.45733,2.45701,2.45703,8000000.0
2009-02-19 09:53:00,2.45666,2.45763,2.45666,2.45759,10000000.0
2009-02-19 09:54:00,2.45758,2.45758,2.45691,2.45691,10000000.0
2009-02-19 09:55:00,2.45673,2.45673,2.45647,2.45655,8000000.0
2009-02-19 09:56:00,2.4568,2.45689,2.45665,2.45679,10000000.0
2009-02-19 09:57:00,2.45617,2.45617,2.4558,2.45594,8000000.0
2009-02-19 09:58:00,2.45621,2.45631,2.45609,2.45617,8000000.0
2009-02-19 09:59:00,2.45596,2.45596,2.45461,2.45461,10000000.0
2009-02-19 10:00:00,2.45475,2.45475,2.4529,2.4529,10000000.0
2009-02-19 10:01:00,2.45286,2.45334,2.45257,2.45257,10000000.0
2009-02-19 10:02:00,2.45186,2.45227,2.45186,2.45227,10000000.0
2009-02-19 10:03:00,2.45254,2.453,2.45254,2.453,7000000.0
2009-02-19 10:04:00,2.45302,2.45302,2.45249,2.45257,7000000.0
2009-02-19 10:05:00,2.45264,2.45314,2.45264,2.45304,11000000.0
2009-02-19 10:06:00,2.45309,2.45373,2.45303,2.45373,7000000.0
2009-02-19 10:07:00,2.45356,2.45356,2.45265,2.45268,7000000.0
2009-02-19 10:08:00,2.45311,2.45322,2.45215,2.45221,7000000.0
2009-02-19 10:09:00,2.45257,2.45302,2.45254,2.45254,7000000.0
2009-02-19 10:10:00,2.45225,2.45239,2.45216,2.45239,7000000.0
2009-02-19 10:11:00,2.45267,2.45271,2.45228,2.45271,7000000.0
2009-02-19 10:12:00,2.45308,2.45351,2.45296,2.45296,8000000.0
2009-02-19 10:13:00,2.45229,2.45338,2.45229,2.45338,8000000.0
2009-02-19 10:14:00,2.45304,2.45304,2.45204,2.45204,7000000.0
2009-02-19 10:15:00,2.45197,2.45243,2.45175,2.45243,10000000.0
2009-02-19 10:16:00,2.45243,2.45243,2.45162,2.45162,7000000.0
2009-02-19 10:17:00,2.4525,2.45291,2.45233,2.45291,11000000.0
2009-02-19 10:18:00,2.4517,2.45188,2.45154,2.45156,8000000.0
2009-02-19 10:19:00,2.45156,2.45201,2.45156,2.45172,9000000.0
2009-02-19 10:20:00,2.45187,2.45268,2.45187,2.45268,7000000.0
2009-02-19 10:21:00,2.45323,2.45345,2.45306,2.45306,8000000.0
2009-02-19 10:22:00,2.45243,2.4525,2.45211,2.45238,7000000.0
2009-02-19 10:23:00,2.45273,2.45331,2.45273,2.45276,7000000.0
2009-02-19 10:24:00,2.45236,2.45262,2.45231,2.45262,7000000.0
2009-02-19 10:25:00,2.45307,2.45512,2.45307,2.45512,9000000.0
2009-02-19 10:26:00,2.45503,2.45512,2.4549,2.45491,11000000.0
2009-02-19 10:27:00,2.45522,2.45541,2.4551,2.45541,8000000.0
2009-02-19 10:28:00,2.45482,2.45573,2.45478,2.45573,9000000.0
2009-02-19 10:29:00,2.45532,2.45558,2.45495,2.45495,8000000.0
2009-02-19 10:30:00,2.45453,2.45456,2.45432,2.45455,8000000.0
2009-02-19 10:31:00,2.45477,2.45659,2.45477,2.45659,7000000.0
2009-02-19 10:32:00,2.45736,2.45806,2.45736,2.45806,9000000.0
2009-02-19 10:33:00,2.45804,2.45857,2.45787,2.45857,7000000.0
2009-02-19 10:34:00,2.4579,2.45791,2.4568,2.45696,7000000.0
2009-02-19 10:35:00,2.45702,2.45716,2.45702,2.45714,7000000.0
2009-02-19 10:36:00,2.45731,2.45731,2.45675,2.45725,8000000.0
2009-02-19 10:37:00,2.45693,2.45798,2.4569,2.45798,8000000.0
2009-02-19 10:38:00,2.45939,2.45939,2.45869,2.45903,10000000.0
2009-02-19 10:39:00,2.45904,2.45904,2.45857,2.45857,8000000.0
2009-02-19 10:40:00,2.45831,2.45831,2.45797,2.45801,7000000.0
2009-02-19 10:41:00,2.45872,2.45932,2.45872,2.45892,9000000.0
2009-02-19 10:42:00,2.45796,2.45796,2.45768,2.45773,7000000.0
2009-02-19 10:43:00,2.45807,2.45852,2.45807,2.45827,10000000.0
2009-02-19 10:44:00,2.4585,2.45901,2.4585,2.45901,7000000.0
2009-02-19 10:45:00,2.45891,2.45903,2.45885,2.45892,8000000.0
2009-02-19 10:46:00,2.45846,2.45852,2.45788,2.45852,8000000.0
2009-02-19 10:47:00,2.4589,2.4589,2.45741,2.45741,7000000.0
2009-02-19 10:48:00,2.45753,2.45753,2.45725,2.45753,8000000.0
2009-02-19 10:49:00,2.45842,2.45859,2.45827,2.45832,9000000.0
2009-02-19 10:50:00,2.45813,2.45813,2.45759,2.45779,8000000.0
2009-02-19 10:51:00,2.45765,2.45765,2.4567,2.4568,9000000.0
2009-02-19 10:52:00,2.45666,2.4568,2.45649,2.4568,8000000.0
2009-02-19 10:53:00,2.45687,2.45687,2.45612,2.45612,9000000.0
2009-02-19 10:54:00,2.45634,2.45679,2.45634,2.4567,10000000.0
2009-02-19 10:55:00,2.45648,2.4576,2.45641,2.4576,7000000.0
2009-02-19 10:56:00,2.45803,2.4583,2.45603,2.45811,7000000.0
2009-02-19 10:57:00,2.45787,2.45807,2.45761,2.45807,8000000.0
2009-02-19 10:58:00,2.45832,2.45837,2.45755,2.45755,7000000.0
2009-02-19 10:59:00,2.45723,2.45743,2.45697,2.45723,11000000.0
2009-02-19 11:00:00,2.45701,2.45763,2.45604,2.45604,7000000.0
2009-02-19 11:01:00,2.45774,2.45774,2.45724,2.45736,8000000.0
2009-02-19 11:02:00,2.4575,2.4575,2.45687,2.45687,7000000.0
2009-02-19 11:03:00,2.45741,2.45896,2.45741,2.45896,11000000.0
2009-02-19 11:04:00,2.45983,2.46008,2.45983,2.45993,11000000.0
2009-02-19 11:05:00,2.45884,2.45884,2.45827,2.45827,7000000.0
2009-02-19 11:06:00,2.45857,2.45894,2.45833,2.45833,8000000.0
2009-02-19 11:07:00,2.45887,2.45927,2.45861,2.45861,7000000.0
2009-02-19 11:08:00,2.45848,2.45853,2.45825,2.45853,9000000.0
2009-02-19 11:09:00,2.45836,2.45961,2.45836,2.45961,8000000.0
2009-02-19 11:10:00,2.45943,2.46056,2.45943,2.46027,8000000.0
2009-02-19 11:11:00,2.46021,2.46057,2.46018,2.46055,10000000.0
2009-02-19 11:12:00,2.46045,2.46081,2.46045,2.46069,7000000.0
2009-02-19 11:13:00,2.46055,2.46067,2.46018,2.46027,11000000.0
2009-02-19 11:14:00,2.46041,2.46041,2.45996,2.46004,11000000.0
2009-02-19 11:15:00,2.45975,2.45982,2.45919,2.45921,7000000.0
2009-02-19 11:16:00,2.45947,2.45964,2.45928,2.45964,7000000.0
2009-02-19 11:17:00,2.45928,2.45928,2.45823,2.45823,7000000.0
2009-02-19 11:18:00,2.45927,2.45948,2.45922,2.45926,10000000.0
2009-02-19 11:19:00,2.4592,2.4592,2.45871,2.45871,11000000.0
2009-02-19 11:20:00,2.45866,2.45898,2.45866,2.45898,8000000.0
2009-02-19 11:21:00,2.45907,2.45924,2.45854,2.45854,7000000.0
2009-02-19 11:22:00,2.45836,2.45881,2.45835,2.45881,8000000.0
2009-02-19 11:23:00,2.4596,2.46039,2.4596,2.46039,8000000.0
2009-02-19 11:24:00,2.46002,2.46027,2.4598,2.46005,7000000.0
2009-02-19 11:25:00,2.46059,2.46099,2.46031,2.46073,8000000.0
2009-02-19 11:26:00,2.46034,2.46034,2.4587,2.4587,11000000.0
2009-02-19 11:27:00,2.45853,2.45929,2.45848,2.45929,8000000.0
2009-02-19 11:28:00,2.4592,2.4592,2.45898,2.45904,7000000.0
2009-02-19 11:29:00,2.45903,2.45929,2.45891,2.45891,8000000.0
2009-02-19 11:30:00,2.45771,2.45787,2.45655,2.4568,7000000.0
2009-02-19 11:31:00,2.45688,2.45688,2.4559,2.45596,11000000.0
2009-02-19 11:32:00,2.45722,2.45737,2.45616,2.45616,11000000.0
2009-02-19 11:33:00,2.45659,2.45755,2.45659,2.45755,7000000.0
2009-02-19 11:34:00,2.4578,2.4584,2.45779,2.4584,7000000.0
2009-02-19 11:35:00,2.45897,2.45897,2.45813,2.45871,10000000.0
2009-02-19 11:36:00,2.45886,2.45919,2.45886,2.45913,8000000.0
2009-02-19 11:37:00,2.45901,2.45901,2.45861,2.45876,8000000.0
2009-02-19 11:38:00,2.45897,2.45897,2.45821,2.45852,9000000.0
2009-02-19 11:39:00,2.45898,2.45898,2.45854,2.45879,9000000.0
2009-02-19 11:40:00,2.45884,2.45913,2.45884,2.45913,11000000.0
2009-02-19 11:41:00,2.45912,2.45912,2.45886,2.45888,11000000.0
2009-02-19 11:42:00,2.45842,2.45904,2.45842,2.45871,11000000.0
2009-02-19 11:43:00,2.45922,2.45935,2.45903,2.45908,7000000.0
2009-02-19 11:44:00,2.45955,2.45982,2.45921,2.45921,7000000.0
2009-02-19 11:45:00,2.45915,2.45973,2.45915,2.45973,11000000.0
2009-02-19 11:46:00,2.45991,2.46003,2.45953,2.45953,7000000.0
2009-02-19 11:47:00,2.45955,2.45966,2.45941,2.45962,9000000.0
2009-02-19 11:48:00,2.45958,2.45958,2.45904,2.45904,10000000.0
2009-02-19 11:49:00,2.4593,2.45955,2.45834,2.45834,7000000.0
2009-02-19 11:50:00,2.45735,2.4576,2.45669,2.45669,7000000.0
2009-02-19 11:51:00,2.45683,2.45683,2.45629,2.45648,8000000.0
2009-02-19 11:52:00,2.45577,2.4558,2.45554,2.4558,10000000.0
2009-02-19 11:53:00,2.45584,2.45589,2.45562,2.45584,10000000.0
2009-02-19 11:54:00,2.45576,2.45576,2.45465,2.45465,9000000.0
2009-02-19 11:55:00,2.45391,2.45395,2.45375,2.45394,8000000.0
2009-02-19 11:56:00,2.45393,2.45437,2.45393,2.45396,11000000.0
2009-02-19 11:57:00,2.45384,2.45429,2.45377,2.45429,8000000.0
2009-02-19 11:58:00,2.45492,2.45596,2.45492,2.45596,9000000.0
2009-02-19 11:59:00,2.45694,2.4575,2.45694,2.4575,7000000.0
2009-02-19 12:00:00,2.45728,2.45755,2.45637,2.45637,7000000.0
2009-02-19 12:01:00,2.45616,2.45648,2.45614,2.45648,10000000.0
2009-02-19 12:02:00,2.45699,2.45737,2.4566,2.4566,10000000.0
2009-02-19 12:03:00,2.45674,2.45681,2.45665,2.45666,7000000.0
2009-02-19 12:04:00,2.45612,2.45622,2.45593,2.45622,9000000.0
2009-02-19 12:05:00,2.45643,2.4568,2.45635,2.45669,11000000.0
2009-02-19 12:06:00,2.45774,2.45774,2.45722,2.45722,7000000.0
2009-02-19 12:07:00,2.45695,2.45696,2.45657,2.45696,7000000.0
2009-02-19 12:08:00,2.45679,2.45679,2.456,2.45621,9000000.0
2009-02-19 12:09:00,2.45628,2.45691,2.45628,2.45671,8000000.0
2009-02-19 12:10:00,2.45658,2.45658,2.45529,2.45529,8000000.0
2009-02-19 12:11:00,2.45493,2.45604,2.45493,2.45604,7000000.0
2009-02-19 12:12:00,2.45629,2.45665,2.45629,2.45656,7000000.0
2009-02-19 12:13:00,2.45763,2.45764,2.45719,2.45758,10000000.0
2009-02-19 12:14:00,2.45811,2.45926,2.45811,2.45926,8000000.0
2009-02-19 12:15:00,2.45877,2.4589,2.4585,2.45859,8000000.0
2009-02-19 12:16:00,2.45827,2.45827,2.45766,2.45766,8000000.0
2009-02-19 12:17:00,2.45754,2.45803,2.45733,2.45803,8000000.0
2009-02-19 12:18:00,2.45792,2.45876,2.45792,2.45876,11000000.0
2009-02-19 12:19:00,2.45854,2.45854,2.45725,2.45725,9000000.0
2009-02-19 12:20:00,2.457,2.45728,2.45694,2.45722,10000000.0
2009-02-19 12:21:00,2.45695,2.45695,2.45432,2.45432,7000000.0
2009-02-19 12:22:00,2.45607,2.45616,2.45577,2.45608,8000000.0
2009-02-19 12:23:00,2.45512,2.45519,2.45466,2.45466,7000000.0
2009-02-19 12:24:00,2.45383,2.45383,2.45302,2.45345,7000000.0
2009-02-19 12:25:00,2.45323,2.4533,2.45246,2.4533,9000000.0
2009-02-19 12:26:00,2.45455,2.45483,2.45455,2.45482,8000000.0
2009-02-19 12:27:00,2.4542,2.4542,2.45346,2.45412,10000000.0
2009-02-19 12:28:00,2.45373,2.45518,2.45352,2.45518,9000000.0
2009-02-19 12:29:00,2.45474,2.45517,2.45467,2.45517,9000000.0
2009-02-19 12:30:00,2.45507,2.45514,2.45481,2.45514,7000000.0
2009-02-19 12:31:00,2.45482,2.45508,2.45482,2.45508,11000000.0
2009-02-19 12:32:00,2.45503,2.45519,2.45484,2.45484,7000000.0
2009-02-19 12:33:00,2.45518,2.45552,2.45511,2.45511,7000000.0
2009-02-19 12:34:00,2.45521,2.45599,2.45521,2.45599,7000000.0
2009-02-19 12:35:00,2.4561,2.45616,2.45552,2.45552,8000000.0
2009-02-19 12:36:00,2.45616,2.45621,2.45559,2.45559,8000000.0
2009-02-19 12:37:00,2.45537,2.45556,2.45537,2.45556,9000000.0
2009-02-19 12:38:00,2.45505,2.45505,2.45409,2.45438,8000000.0
2009-02-19 12:39:00,2.45454,2.45532,2.45454,2.45463,9000000.0
2009-02-19 12:40:00,2.45459,2.45479,2.4538,2.4538,7000000.0
2009-02-19 12:41:00,2.4529,2.45352,2.4529,2.45352,8000000.0
2009-02-19 12:42:00,2.45371,2.45376,2.45352,2.45352,9000000.0
2009-02-19 12:43:00,2.45359,2.45396,2.45359,2.45364,9000000.0
2009-02-19 12:44:00,2.45381,2.45412,2.45381,2.45412,8000000.0
2009-02-19 12:45:00,2.45385,2.45418,2.45338,2.45417,10000000.0
2009-02-19 12:46:00,2.45436,2.45436,2.45353,2.45353,9000000.0
2009-02-19 12:47:00,2.4536,2.45454,2.45344,2.45454,10000000.0
2009-02-19 12:48:00,2.45414,2.45414,2.45367,2.45395,11000000.0
2009-02-19 12:49:00,2.45388,2.45391,2.45364,2.45364,7000000.0
2009-02-19 12:50:00,2.45435,2.45525,2.45435,2.45525,7000000.0
2009-02-19 12:51:00,2.45567,2.45621,2.45567,2.45593,8000000.0
2009-02-19 12:52:00,2.45702,2.45732,2.45698,2.45732,11000000.0
2009-02-19 12:53:00,2.45847,2.45953,2.45847,2.45893,8000000.0
2009-02-19 12:54:00,2.45939,2.45968,2.45887,2.45887,7000000.0
2009-02-19 12:55:00,2.45799,2.45799,2.45725,2.45725,8000000.0
2009-02-19 12:56:00,2.45666,2.45666,2.45311,2.45311,7000000.0
2009-02-19 12:57:00,2.45459,2.45459,2.45441,2.45441,7000000.0
2009-02-19 12:58:00,2.4543,2.4547,2.45403,2.4547,8000000.0
2009-02-19 12:59:00,2.45471,2.45471,2.45357,2.45368,7000000.0
2009-02-19 13:00:00,2.45344,2.45351,2.4534,2.4534,8000000.0
2009-02-19 13:01:00,2.45306,2.45306,2.45249,2.4525,8000000.0
2009-02-19 13:02:00,2.45205,2.45205,2.45178,2.45204,7000000.0
2009-02-19 13:03:00,2.45232,2.45356,2.45232,2.45356,8000000.0
2009-02-19 13:04:00,2.45348,2.45348,2.4528,2.4528,7000000.0
2009-02-19 13:05:00,2.45282,2.45293,2.45274,2.45283,8000000.0
2009-02-19 13:06:00,2.45345,2.45464,2.45329,2.45464,7000000.0
2009-02-19 13:07:00,2.45521,2.45529,2.45446,2.45446,7000000.0
2009-02-19 13:08:00,2.45424,2.45511,2.45387,2.45511,10000000.0
2009-02-19 13:09:00,2.4552,2.4558,2.4552,2.45554,7000000.0
2009-02-19 13:10:00,2.45564,2.45608,2.45563,2.45563,9000000.0
2009-02-19 13:11:00,2.45521,2.45523,2.45487,2.45523,8000000.0
2009-02-19 13:12:00,2.4551,2.45577,2.4551,2.45519,8000000.0
2009-02-19 13:13:00,2.45491,2.455,2.4548,2.4548,9000000.0
2009-02-19 13:14:00,2.4548,2.45482,2.45433,2.45439,7000000.0
2009-02-19 13:15:00,2.45433,2.45446,2.45421,2.45434,8000000.0
2009-02-19 13:16:00,2.45505,2.4563,2.45505,2.4563,8000000.0
2009-02-19 13:17:00,2.45595,2.45595,2.45546,2.45546,9000000.0
2009-02-19 13:18:00,2.45567,2.45629,2.45567,2.45629,10000000.0
2009-02-19 13:19:00,2.45607,2.45607,2.45564,2.45564,8000000.0
2009-02-19 13:20:00,2.4558,2.4558,2.45484,2.45484,8000000.0
2009-02-19 13:21:00,2.45468,2.45507,2.45463,2.45498,7000000.0
2009-02-19 13:22:00,2.45503,2.45542,2.45503,2.45532,11000000.0
2009-02-19 13:23:00,2.45564,2.45629,2.45527,2.45527,8000000.0
2009-02-19 13:24:00,2.45527,2.45527,2.45473,2.45488,7000000.0
2009-02-19 13:25:00,2.45491,2.45508,2.45482,2.45485,11000000.0
2009-02-19 13:26:00,2.4547,2.4547,2.45405,2.45405,10000000.0
2009-02-19 13:27:00,2.45384,2.45384,2.45321,2.45321,8000000.0
2009-02-19 13:28:00,2.45271,2.45284,2.45248,2.45253,21000000.0
2009-02-19 13:29:00,2.45274,2.45292,2.45229,2.45292,17000000.0
2009-02-19 13:30:00,2.45294,2.45294,2.45238,2.45238,7000000.0
2009-02-19 13:31:00,2.45245,2.45322,2.45245,2.45321,9000000.0
2009-02-19 13:32:00,2.45336,2.45348,2.45329,2.45329,14000000.0
2009-02-19 13:33:00,2.45301,2.45306,2.45285,2.45306,14000000.0
2009-02-19 13:34:00,2.45312,2.45332,2.45289,2.45332,31000000.0
2009-02-19 13:35:00,2.45338,2.45338,2.45297,2.45321,17000000.0
2009-02-19 13:36:00,2.45315,2.45342,2.45304,2.45326,24000000.0
2009-02-19 13:37:00,2.45381,2.4545,2.45381,2.45434,10000000.0
2009-02-19 13:38:00,2.45436,2.45461,2.45423,2.45439,18000000.0
2009-02-19 13:39:00,2.45456,2.45499,2.45456,2.45499,15000000.0
2009-02-19 13:40:00,2.45489,2.4549,2.45462,2.45462,29000000.0
2009-02-19 13:41:00,2.4553,2.4553,2.4551,2.45517,13000000.0
2009-02-19 13:42:00,2.4545,2.45478,2.4545,2.45478,8000000.0
2009-02-19 13:43:00,2.455,2.455,2.45467,2.45479,10000000.0
2009-02-19 13:44:00,2.45472,2.4549,2.45451,2.45482,26000000.0
2009-02-19 13:45:00,2.45464,2.45495,2.45458,2.45458,22000000.0
2009-02-19 13:46:00,2.45463,2.45477,2.45463,2.45467,19000000.0
2009-02-19 13:47:00,2.4547,2.45478,2.4547,2.45478,17000000.0
2009-02-19 13:48:00,2.45463,2.45463,2.4543,2.4543,22000000.0
2009-02-19 13:49:00,2.45448,2.45505,2.45448,2.45505,24000000.0
2009-02-19 13:50:00,2.4554,2.4554,2.45466,2.45473,15000000.0
2009-02-19 13:51:00,2.45541,2.45543,2.45525,2.45537,22000000.0
2009-02-19 13:52:00,2.45556,2.45558,2.45528,2.45528,32000000.0
2009-02-19 13:53:00,2.45465,2.45498,2.45458,2.45458,28000000.0
2009-02-19 13:54:00,2.45503,2.45503,2.45446,2.45446,31000000.0
2009-02-19 13:55:00,2.45413,2.45459,2.45413,2.45459,20000000.0
2009-02-19 13:56:00,2.45448,2.45462,2.45425,2.45462,24000000.0
2009-02-19 13:57:00,2.45465,2.45506,2.45465,2.45506,34000000.0
2009-02-19 13:58:00,2.45521,2.45597,2.45515,2.45597,16000000.0
2009-02-19 13:59:00,2.45597,2.45597,2.45566,2.45569,30000000.0
2009-02-19 14:00:00,2.45599,2.45629,2.45599,2.45622,39000000.0
2009-02-19 14:01:00,2.45659,2.4568,2.45624,2.45666,30000000.0
2009-02-19 14:02:00,2.45678,2.45703,2.45678,2.45703,19000000.0
2009-02-19 14:03:00,2.45715,2.45715,2.45687,2.45687,23000000.0
2009-02-19 14:04:00,2.45667,2.45667,2.45571,2.45591,33000000.0
2009-02-19 14:05:00,2.45567,2.45616,2.45556,2.45616,28000000.0
2009-02-19 14:06:00,2.45589,2.45693,2.45589,2.45678,31000000.0
2009-02-19 14:07:00,2.45677,2.45677,2.45605,2.4561,31000000.0
2009-02-19 14:08:00,2.45624,2.45652,2.45624,2.45632,27000000.0
2009-02-19 14:09:00,2.45646,2.45708,2.45646,2.45708,27000000.0
2009-02-19 14:10:00,2.45685,2.45685,2.45646,2.45646,24000000.0
2009-02-19 14:11:00,2.4559,2.45644,2.4559,2.45625,21000000.0
2009-02-19 14:12:00,2.45693,2.45704,2.45638,2.45638,22000000.0
2009-02-19 14:13:00,2.45612,2.45612,2.45601,2.45606,13000000.0
2009-02-19 14:14:00,2.45616,2.45636,2.45614,2.45629,21000000.0
2009-02-19 14:15:00,2.45664,2.4575,2.45664,2.4575,25000000.0
2009-02-19 14:16:00,2.45767,2.45767,2.45739,2.45752,26000000.0
2009-02-19 14:17:00,2.45741,2.45781,2.45741,2.45781,32000000.0
2009-02-19 14:18:00,2.45808,2.45832,2.45802,2.45832,27000000.0
2009-02-19 14:19:00,2.45853,2.45986,2.45853,2.45952,35000000.0
2009-02-19 14:20:00,2.45917,2.4592,2.45877,2.45877,32000000.0
2009-02-19 14:21:00,2.45812,2.45822,2.45799,2.45803,39000000.0
2009-02-19 14:22:00,2.45777,2.45777,2.45737,2.45737,22000000.0
2009-02-19 14:23:00,2.45781,2.45818,2.45781,2.45818,40000000.0
2009-02-19 14:24:00,2.45814,2.45814,2.45737,2.45755,10000000.0
2009-02-19 14:25:00,2.45719,2.4573,2.45683,2.45684,35000000.0
2009-02-19 14:26:00,2.45697,2.45762,2.45697,2.4575,18000000.0
2009-02-19 14:27:00,2.45787,2.45894,2.45787,2.45864,28000000.0
2009-02-19 14:28:00,2.45819,2.45863,2.45819,2.45858,21000000.0
2009-02-19 14:29:00,2.45835,2.45838,2.45788,2.45832,16000000.0
2009-02-19 14:30:00,2.45867,2.45877,2.45812,2.45812,25000000.0
2009-02-19 14:31:00,2.45863,2.45863,2.45809,2.45809,26000000.0
2009-02-19 14:32:00,2.45817,2.45846,2.45813,2.45846,32000000.0
2009-02-19 14:33:00,2.45792,2.45848,2.45771,2.45848,20000000.0
2009-02-19 14:34:00,2.45857,2.45865,2.45835,2.45841,25000000.0
2009-02-19 14:35:00,2.45811,2.45811,2.45754,2.45765,23000000.0
2009-02-19 14:36:00,2.45802,2.45868,2.45802,2.4583,11000000.0
2009-02-19 14:37:00,2.45827,2.45827,2.45772,2.45772,41000000.0
2009-02-19 14:38:00,2.45736,2.45736,2.45685,2.45693,54000000.0
2009-02-19 14:39:00,2.45696,2.45719,2.45673,2.45704,36000000.0
2009-02-19 14:40:00,2.45719,2.45774,2.45719,2.45774,36000000.0
2009-02-19 14:41:00,2.45808,2.45874,2.45808,2.45874,41000000.0
2009-02-19 14:42:00,2.45878,2.45878,2.45792,2.45792,19000000.0
2009-02-19 14:43:00,2.45837,2.45849,2.45824,2.45849,20000000.0
2009-02-19 14:44:00,2.45884,2.45884,2.4582,2.4582,25000000.0
2009-02-19 14:45:00,2.45823,2.45823,2.45806,2.45806,33000000.0
2009-02-19 14:46:00,2.45807,2.45855,2.45807,2.45838,11000000.0
2009-02-19 14:47:00,2.45878,2.45918,2.45878,2.45918,7000000.0
2009-02-19 14:48:00,2.45946,2.45946,2.45872,2.45872,21000000.0
2009-02-19 14:49:00,2.45932,2.45992,2.45932,2.45992,32000000.0
2009-02-19 14:50:00,2.46,2.46028,2.46,2.46016,33000000.0
2009-02-19 14:51:00,2.46051,2.46051,2.45988,2.46003,37000000.0
2009-02-19 14:52:00,2.46,2.46013,2.46,2.46001,17000000.0
2009-02-19 14:53:00,2.45981,2.46002,2.45981,2.45987,22000000.0
2009-02-19 14:54:00,2.46006,2.46046,2.46006,2.46046,17000000.0
2009-02-19 14:55:00,2.46092,2.46092,2.46047,2.46079,7000000.0
2009-02-19 14:56:00,2.46029,2.46029,2.45952,2.45963,21000000.0
2009-02-19 14:57:00,2.45917,2.45934,2.45895,2.45934,12000000.0
2009-02-19 14:58:00,2.45959,2.46007,2.4593,2.46007,31000000.0
2009-02-19 14:59:00,2.46006,2.46006,2.45979,2.45996,20000000.0
2009-02-19 15:00:00,2.46046,2.4617,2.46046,2.4617,32000000.0
2009-02-19 15:01:00,2.46199,2.46199,2.46143,2.46143,14000000.0
2009-02-19 15:02:00,2.46067,2.46119,2.45997,2.46106,26000000.0
2009-02-19 15:03:00,2.46154,2.46175,2.46141,2.46174,30000000.0
2009-02-19 15:04:00,2.46158,2.46158,2.46097,2.46112,29000000.0
2009-02-19 15:05:00,2.46075,2.46103,2.46064,2.46103,28000000.0
2009-02-19 15:06:00,2.46212,2.46212,2.4619,2.46198,16000000.0
2009-02-19 15:07:00,2.46183,2.46198,2.46063,2.46098,26000000.0
2009-02-19 15:08:00,2.46112,2.46187,2.46099,2.4613,25000000.0
2009-02-19 15:09:00,2.46219,2.46239,2.46211,2.46239,34000000.0
2009-02-19 15:10:00,2.46279,2.46366,2.46279,2.46364,36000000.0
2009-02-19 15:11:00,2.4637,2.46389,2.46366,2.46387,27000000.0
2009-02-19 15:12:00,2.46466,2.46468,2.46425,2.4645,26000000.0
2009-02-19 15:13:00,2.46469,2.46526,2.46469,2.46526,41000000.0
2009-02-19 15:14:00,2.46573,2.46573,2.46486,2.46486,30000000.0
2009-02-19 15:15:00,2.46476,2.46477,2.46448,2.46448,21000000.0
2009-02-19 15:16:00,2.46472,2.46492,2.46466,2.46466,9000000.0
2009-02-19 15:17:00,2.46453,2.46497,2.46453,2.46497,26000000.0
2009-02-19 15:18:00,2.46487,2.465,2.46477,2.465,10000000.0
2009-02-19 15:19:00,2.46494,2.46494,2.46397,2.46397,16000000.0
2009-02-19 15:20:00,2.46385,2.46385,2.46335,2.46339,20000000.0
2009-02-19 15:21:00,2.46312,2.46327,2.46258,2.46258,12000000.0
2009-02-19 15:22:00,2.46215,2.46257,2.46215,2.46252,22000000.0
2009-02-19 15:23:00,2.46265,2.46265,2.462,2.46205,36000000.0
2009-02-19 15:24:00,2.46255,2.46255,2.4622,2.4622,20000000.0
2009-02-19 15:25:00,2.46193,2.46204,2.46084,2.46084,14000000.0
2009-02-19 15:26:00,2.46063,2.46123,2.46063,2.46123,40000000.0
2009-02-19 15:27:00,2.46132,2.46132,2.46102,2.46129,32000000.0
2009-02-19 15:28:00,2.46132,2.4615,2.46108,2.46108,55000000.0
2009-02-19 15:29:00,2.46109,2.46109,2.45919,2.45927,47000000.0
2009-02-19 15:30:00,2.45916,2.46129,2.45916,2.46074,71000000.0
2009-02-19 15:31:00,2.46057,2.46171,2.46055,2.46171,58000000.0
2009-02-19 15:32:00,2.46126,2.46146,2.46061,2.46146,25000000.0
2009-02-19 15:33:00,2.46206,2.46268,2.46173,2.46268,32000000.0
2009-02-19 15:34:00,2.46309,2.46339,2.46296,2.46296,22000000.0
2009-02-19 15:35:00,2.46328,2.46397,2.46328,2.46397,30000000.0
2009-02-19 15:36:00,2.46371,2.46389,2.46337,2.46339,23000000.0
2009-02-19 15:37:00,2.46372,2.46496,2.46372,2.46446,24000000.0
2009-02-19 15:38:00,2.46459,2.46555,2.46459,2.46512,61000000.0
2009-02-19 15:39:00,2.46518,2.46661,2.46518,2.46617,40000000.0
2009-02-19 15:40:00,2.46565,2.4657,2.46548,2.46568,37000000.0
2009-02-19 15:41:00,2.46549,2.46549,2.46416,2.46425,43000000.0
2009-02-19 15:42:00,2.46489,2.46533,2.46489,2.46505,41000000.0
2009-02-19 15:43:00,2.46535,2.46566,2.46535,2.46539,30000000.0
2009-02-19 15:44:00,2.46493,2.46493,2.46366,2.46394,29000000.0
2009-02-19 15:45:00,2.46455,2.46494,2.46455,2.46488,36000000.0
2009-02-19 15:46:00,2.46574,2.46644,2.46562,2.46644,24000000.0
2009-02-19 15:47:00,2.4657,2.4657,2.46449,2.46449,31000000.0
2009-02-19 15:48:00,2.46486,2.46488,2.4641,2.4641,33000000.0
2009-02-19 15:49:00,2.46377,2.46409,2.46377,2.46406,25000000.0
2009-02-19 15:50:00,2.46386,2.46403,2.46331,2.46403,11000000.0
2009-02-19 15:51:00,2.4634,2.46547,2.4634,2.46505,37000000.0
2009-02-19 15:52:00,2.46475,2.46475,2.46215,2.46215,23000000.0
2009-02-19 15:53:00,2.46143,2.46171,2.46143,2.46169,15000000.0
2009-02-19 15:54:00,2.46172,2.46172,2.46127,2.4617,26000000.0
2009-02-19 15:55:00,2.46199,2.46203,2.46148,2.4616,33000000.0
2009-02-19 15:56:00,2.46131,2.46141,2.46093,2.46141,36000000.0
2009-02-19 15:57:00,2.4594,2.4594,2.45787,2.45787,34000000.0
2009-02-19 15:58:00,2.45804,2.45804,2.45724,2.45758,24000000.0
2009-02-19 15:59:00,2.45814,2.45879,2.45705,2.45879,23000000.0
2009-02-19 16:00:00,2.45826,2.45826,2.45677,2.45677,51000000.0
2009-02-19 16:01:00,2.45688,2.45688,2.45653,2.4566,31000000.0
2009-02-19 16:02:00,2.45658,2.4571,2.45585,2.45607,29000000.0
2009-02-19 16:03:00,2.45631,2.45755,2.45615,2.457,51000000.0
2009-02-19 16:04:00,2.45707,2.45771,2.45707,2.45735,38000000.0
2009-02-19 16:05:00,2.45812,2.45868,2.45801,2.45801,37000000.0
2009-02-19 16:06:00,2.45806,2.45877,2.45806,2.45877,33000000.0
2009-02-19 16:07:00,2.46003,2.4603,2.45974,2.4599,37000000.0
2009-02-19 16:08:00,2.46013,2.46013,2.45961,2.46006,37000000.0
2009-02-19 16:09:00,2.45982,2.45982,2.45897,2.45918,44000000.0
2009-02-19 16:10:00,2.45881,2.45896,2.45878,2.45896,41000000.0
2009-02-19 16:11:00,2.45962,2.45962,2.45877,2.4592,27000000.0
2009-02-19 16:12:00,2.45939,2.45982,2.45915,2.45915,22000000.0
2009-02-19 16:13:00,2.45914,2.45965,2.45851,2.45851,38000000.0
2009-02-19 16:14:00,2.45864,2.46012,2.45864,2.46012,41000000.0
2009-02-19 16:15:00,2.45926,2.45926,2.4582,2.45869,42000000.0
2009-02-19 16:16:00,2.45869,2.45872,2.45764,2.45842,45000000.0
2009-02-19 16:17:00,2.45936,2.45936,2.45908,2.45929,22000000.0
2009-02-19 16:18:00,2.4585,2.4585,2.45765,2.45765,49000000.0
2009-02-19 16:19:00,2.45716,2.4579,2.45716,2.4579,27000000.0
2009-02-19 16:20:00,2.45752,2.45767,2.45698,2.45698,52000000.0
2009-02-19 16:21:00,2.45648,2.45791,2.45648,2.45791,37000000.0
2009-02-19 16:22:00,2.45831,2.45831,2.45731,2.45731,50000000.0
2009-02-19 16:23:00,2.45751,2.45751,2.45481,2.45481,48000000.0
2009-02-19 16:24:00,2.45484,2.45754,2.45484,2.45754,44000000.0
2009-02-19 16:25:00,2.45847,2.45847,2.4568,2.45736,28000000.0
2009-02-19 16:26:00,2.45788,2.45889,2.45788,2.45889,41000000.0
2009-02-19 16:27:00,2.45982,2.46075,2.45879,2.45879,46000000.0
2009-02-19 16:28:00,2.4591,2.45927,2.45792,2.45792,34000000.0
2009-02-19 16:29:00,2.45765,2.45794,2.4576,2.45794,24000000.0
2009-02-19 16:30:00,2.45843,2.45993,2.45843,2.45993,43000000.0
2009-02-19 16:31:00,2.46105,2.46105,2.45995,2.46087,36000000.0
2009-02-19 16:32:00,2.45979,2.45995,2.4597,2.4598,34000000.0
2009-02-19 16:33:00,2.45934,2.45951,2.459,2.459,41000000.0
2009-02-19 16:34:00,2.45899,2.46213,2.45899,2.46185,29000000.0
2009-02-19 16:35:00,2.46195,2.46195,2.46125,2.46125,53000000.0
2009-02-19 16:36:00,2.46088,2.46119,2.46087,2.46099,43000000.0
2009-02-19 16:37:00,2.46075,2.46101,2.46063,2.46063,56000000.0
2009-02-19 16:38:00,2.46145,2.46161,2.46106,2.46106,34000000.0
2009-02-19 16:39:00,2.46076,2.46209,2.46076,2.46209,43000000.0
2009-02-19 16:40:00,2.46243,2.46316,2.46243,2.46316,63000000.0
2009-02-19 16:41:00,2.46371,2.46395,2.46316,2.46391,44000000.0
2009-02-19 16:42:00,2.46398,2.46493,2.46398,2.46493,57000000.0
2009-02-19 16:43:00,2.46474,2.46498,2.46467,2.46467,20000000.0
2009-02-19 16:44:00,2.4641,2.46499,2.4641,2.4645,34000000.0
2009-02-19 16:45:00,2.46384,2.46396,2.46368,2.46377,41000000.0
2009-02-19 16:46:00,2.46399,2.46433,2.46382,2.46382,59000000.0
2009-02-19 16:47:00,2.46353,2.46353,2.46318,2.4634,55000000.0
2009-02-19 16:48:00,2.46323,2.46323,2.46276,2.46294,46000000.0
2009-02-19 16:49:00,2.46226,2.4624,2.46188,2.46196,35000000.0
2009-02-19 16:50:00,2.46213,2.46335,2.46213,2.46335,45000000.0
2009-02-19 16:51:00,2.46407,2.46456,2.4638,2.46456,30000000.0
2009-02-19 16:52:00,2.46452,2.4652,2.46426,2.46426,30000000.0
2009-02-19 16:53:00,2.46496,2.46538,2.46496,2.4653,19000000.0
2009-02-19 16:54:00,2.46509,2.46509,2.46237,2.46286,18000000.0
2009-02-19 16:55:00,2.46321,2.46335,2.46277,2.46277,40000000.0
2009-02-19 16:56:00,2.46218,2.46218,2.45911,2.45956,37000000.0
2009-02-19 16:57:00,2.45963,2.46063,2.45938,2.45991,17000000.0
2009-02-19 16:58:00,2.4612,2.46166,2.4612,2.46129,45000000.0
2009-02-19 16:59:00,2.46184,2.4625,2.46184,2.46245,39000000.0
2009-02-19 17:00:00,2.46375,2.46522,2.46375,2.46522,47000000.0
2009-02-19 17:01:00,2.46587,2.46634,2.46442,2.46573,26000000.0
2009-02-19 17:02:00,2.46572,2.46616,2.46511,2.46511,33000000.0
2009-02-19 17:03:00,2.46458,2.46537,2.46458,2.46537,33000000.0
2009-02-19 17:04:00,2.46504,2.46595,2.46488,2.46595,37000000.0
2009-02-19 17:05:00,2.46608,2.46614,2.46543,2.46543,35000000.0
2009-02-19 17:06:00,2.46552,2.46564,2.46511,2.46518,46000000.0
2009-02-19 17:07:00,2.46502,2.46502,2.46371,2.46371,33000000.0
2009-02-19 17:08:00,2.46386,2.46478,2.46386,2.46456,45000000.0
2009-02-19 17:09:00,2.46494,2.46559,2.46494,2.46535,47000000.0
2009-02-19 17:10:00,2.46528,2.46571,2.46496,2.46571,36000000.0
2009-02-19 17:11:00,2.46593,2.46656,2.46563,2.46656,44000000.0
2009-02-19 17:12:00,2.46592,2.46673,2.46558,2.46558,23000000.0
2009-02-19 17:13:00,2.46611,2.4669,2.46611,2.46672,35000000.0
2009-02-19 17:14:00,2.46661,2.46691,2.46641,2.46656,27000000.0
2009-02-19 17:15:00,2.46632,2.46729,2.46621,2.46708,26000000.0
2009-02-19 17:16:00,2.46803,2.46841,2.46792,2.46807,27000000.0
2009-02-19 17:17:00,2.46805,2.46897,2.46797,2.46897,38000000.0
2009-02-19 17:18:00,2.46914,2.47056,2.46914,2.47056,29000000.0
2009-02-19 17:19:00,2.47018,2.47105,2.47018,2.47098,19000000.0
2009-02-19 17:20:00,2.47062,2.4709,2.46994,2.47002,29000000.0
2009-02-19 17:21:00,2.47006,2.47029,2.46943,2.46943,26000000.0
2009-02-19 17:22:00,2.47035,2.47076,2.47035,2.47046,30000000.0
2009-02-19 17:23:00,2.47047,2.47208,2.47047,2.47208,32000000.0
2009-02-19 17:24:00,2.47151,2.47151,2.46912,2.46927,23000000.0
2009-02-19 17:25:00,2.46889,2.46911,2.46825,2.46825,20000000.0
2009-02-19 17:26:00,2.46895,2.47082,2.46895,2.47082,18000000.0
2009-02-19 17:27:00,2.47037,2.47052,2.46985,2.46991,44000000.0
2009-02-19 17:28:00,2.47007,2.47124,2.46968,2.47124,39000000.0
2009-02-19 17:29:00,2.47092,2.47092,2.46897,2.46897,36000000.0
2009-02-19 17:30:00,2.46825,2.46825,2.4671,2.46799,61000000.0
2009-02-19 17:31:00,2.46858,2.4686,2.46731,2.46787,62000000.0
2009-02-19 17:32:00,2.46804,2.46804,2.46739,2.46747,54000000.0
2009-02-19 17:33:00,2.46781,2.46781,2.46746,2.46746,64000000.0
2009-02-19 17:34:00,2.4675,2.46835,2.46736,2.46835,60000000.0
2009-02-19 17:35:00,2.46892,2.46945,2.46844,2.46845,43000000.0
2009-02-19 17:36:00,2.4692,2.47181,2.4692,2.47181,58000000.0
2009-02-19 17:37:00,2.47087,2.47087,2.47018,2.47065,47000000.0
2009-02-19 17:38:00,2.47041,2.47104,2.47041,2.4706,44000000.0
2009-02-19 17:39:00,2.47042,2.4712,2.47042,2.47113,41000000.0
2009-02-19 17:40:00,2.47156,2.47198,2.47156,2.47166,59000000.0
2009-02-19 17:41:00,2.47047,2.47047,2.46983,2.47002,50000000.0
2009-02-19 17:42:00,2.46994,2.4702,2.46965,2.46965,37000000.0
2009-02-19 17:43:00,2.46963,2.46997,2.46936,2.4699,33000000.0
2009-02-19 17:44:00,2.46944,2.46951,2.46904,2.46948,46000000.0
2009-02-19 17:45:00,2.46971,2.46971,2.46761,2.46797,49000000.0
2009-02-19 17:46:00,2.46794,2.46857,2.46794,2.46857,56000000.0
2009-02-19 17:47:00,2.46853,2.46892,2.46848,2.4687,65000000.0
2009-02-19 17:48:00,2.46844,2.46878,2.46822,2.46822,61000000.0
2009-02-19 17:49:00,2.46815,2.46815,2.46772,2.46772,72000000.0
2009-02-19 17:50:00,2.46759,2.46778,2.46713,2.46778,53000000.0
2009-02-19 17:51:00,2.46667,2.46667,2.46524,2.4658,54000000.0
2009-02-19 17:52:00,2.4655,2.46659,2.4655,2.46642,51000000.0
2009-02-19 17:53:00,2.46728,2.46998,2.46728,2.46997,42000000.0
2009-02-19 17:54:00,2.46809,2.46839,2.46778,2.46794,32000000.0
2009-02-19 17:55:00,2.46871,2.46969,2.46871,2.46913,32000000.0
2009-02-19 17:56:00,2.46986,2.47021,2.46913,2.46913,47000000.0
2009-02-19 17:57:00,2.46879,2.46908,2.46863,2.46863,34000000.0
2009-02-19 17:58:00,2.46877,2.46921,2.46877,2.46907,44000000.0
2009-02-19 17:59:00,2.46937,2.46962,2.46902,2.46902,39000000.0
2009-02-19 18:00:00,2.4684,2.4684,2.46785,2.46818,32000000.0
2009-02-19 18:01:00,2.46872,2.4689,2.46829,2.46851,52000000.0
2009-02-19 18:02:00,2.46797,2.46797,2.46759,2.46775,30000000.0
2009-02-19 18:03:00,2.46824,2.46862,2.46824,2.46825,38000000.0
2009-02-19 18:04:00,2.46829,2.46829,2.46719,2.46719,38000000.0
2009-02-19 18:05:00,2.46556,2.46556,2.4634,2.4637,36000000.0
2009-02-19 18:06:00,2.46383,2.46446,2.46383,2.46399,32000000.0
2009-02-19 18:07:00,2.46403,2.46487,2.46403,2.46468,38000000.0
2009-02-19 18:08:00,2.46444,2.46476,2.46385,2.46436,56000000.0
2009-02-19 18:09:00,2.46443,2.46469,2.46435,2.46462,34000000.0
2009-02-19 18:10:00,2.46489,2.46496,2.46457,2.46482,26000000.0
2009-02-19 18:11:00,2.46464,2.46504,2.46448,2.46504,34000000.0
2009-02-19 18:12:00,2.46469,2.46516,2.46413,2.46413,24000000.0
2009-02-19 18:13:00,2.46426,2.46491,2.46423,2.46457,30000000.0
2009-02-19 18:14:00,2.46426,2.46509,2.46426,2.46509,22000000.0
2009-02-19 18:15:00,2.465,2.46521,2.46493,2.46501,21000000.0
2009-02-19 18:16:00,2.46523,2.46571,2.46516,2.46571,66000000.0
2009-02-19 18:17:00,2.4662,2.46705,2.4662,2.46705,60000000.0
2009-02-19 18:18:00,2.46683,2.46683,2.46666,2.46675,33000000.0
2009-02-19 18:19:00,2.46676,2.46676,2.46584,2.46635,46000000.0
2009-02-19 18:20:00,2.46594,2.46622,2.46535,2.46535,61000000.0
2009-02-19 18:21:00,2.46514,2.46586,2.46514,2.46558,37000000.0
2009-02-19 18:22:00,2.46688,2.46694,2.46633,2.46633,49000000.0
2009-02-19 18:23:00,2.46572,2.46617,2.46547,2.46617,34000000.0
2009-02-19 18:24:00,2.46581,2.46686,2.46581,2.46628,47000000.0
2009-02-19 18:25:00,2.46628,2.46628,2.46549,2.46589,31000000.0
2009-02-19 18:26:00,2.46564,2.46655,2.46564,2.46655,43000000.0
2009-02-19 18:27:00,2.46678,2.46755,2.46661,2.46716,35000000.0
2009-02-19 18:28:00,2.46704,2.46741,2.46693,2.46741,18000000.0
2009-02-19 18:29:00,2.46739,2.46782,2.46739,2.4678,24000000.0
2009-02-19 18:30:00,2.46775,2.46889,2.46775,2.46889,32000000.0
2009-02-19 18:31:00,2.46973,2.47011,2.46902,2.47011,46000000.0
2009-02-19 18:32:00,2.4698,2.47005,2.46963,2.46985,55000000.0
2009-02-19 18:33:00,2.4693,2.46966,2.4693,2.46943,29000000.0
2009-02-19 18:34:00,2.46947,2.47044,2.46947,2.47028,32000000.0
2009-02-19 18:35:00,2.46965,2.47022,2.46965,2.47004,47000000.0
2009-02-19 18:36:00,2.46999,2.47045,2.46999,2.47044,65000000.0
2009-02-19 18:37:00,2.46994,2.46994,2.4693,2.4693,63000000.0
2009-02-19 18:38:00,2.46925,2.47003,2.46884,2.46884,61000000.0
2009-02-19 18:39:00,2.46813,2.4682,2.46804,2.46808,37000000.0
2009-02-19 18:40:00,2.46846,2.4688,2.46842,2.46842,52000000.0
2009-02-19 18:41:00,2.46861,2.46933,2.46842,2.46896,68000000.0
2009-02-19 18:42:00,2.46839,2.46854,2.46829,2.46854,40000000.0
2009-02-19 18:43:00,2.46846,2.46846,2.46769,2.46825,39000000.0
2009-02-19 18:44:00,2.46848,2.46881,2.46817,2.46881,33000000.0
2009-02-19 18:45:00,2.4686,2.4686,2.46814,2.46827,57000000.0
2009-02-19 18:46:00,2.46817,2.4688,2.46817,2.4688,61000000.0
2009-02-19 18:47:00,2.46905,2.46933,2.46882,2.46882,41000000.0
2009-02-19 18:48:00,2.46843,2.46843,2.46804,2.4681,26000000.0
2009-02-19 18:49:00,2.46879,2.46894,2.46832,2.46874,31000000.0
2009-02-19 18:50:00,2.46895,2.469,2.46829,2.469,37000000.0
2009-02-19 18:51:00,2.46899,2.46963,2.46879,2.46963,17000000.0
2009-02-19 18:52:00,2.47013,2.47013,2.46767,2.46806,33000000.0
2009-02-19 18:53:00,2.46772,2.46822,2.46772,2.46805,31000000.0
2009-02-19 18:54:00,2.46843,2.46871,2.46843,2.46863,11000000.0
2009-02-19 18:55:00,2.46819,2.46819,2.46756,2.46756,22000000.0
2009-02-19 18:56:00,2.46787,2.46815,2.46782,2.46807,16000000.0
2009-02-19 18:57:00,2.46942,2.47005,2.46942,2.46968,15000000.0
2009-02-19 18:58:00,2.46967,2.47082,2.46967,2.47082,19000000.0
2009-02-19 18:59:00,2.47128,2.47362,2.47097,2.47362,26000000.0
2009-02-19 19:00:00,2.47393,2.47393,2.47163,2.47163,12000000.0
2009-02-19 19:01:00,2.47101,2.47171,2.47101,2.47142,18000000.0
2009-02-19 19:02:00,2.47186,2.47238,2.47186,2.47238,23000000.0
2009-02-19 19:03:00,2.47235,2.47353,2.47235,2.47353,21000000.0
2009-02-19 19:04:00,2.47351,2.47356,2.47336,2.4734,55000000.0
2009-02-19 19:05:00,2.47251,2.47251,2.47203,2.47226,42000000.0
2009-02-19 19:06:00,2.47206,2.47262,2.47177,2.47262,63000000.0
2009-02-19 19:07:00,2.47278,2.47278,2.47187,2.47209,39000000.0
2009-02-19 19:08:00,2.47199,2.47218,2.47196,2.47218,32000000.0
2009-02-19 19:09:00,2.47087,2.47103,2.47049,2.47101,56000000.0
2009-02-19 19:10:00,2.47111,2.47124,2.47067,2.47067,27000000.0
2009-02-19 19:11:00,2.4703,2.47053,2.47025,2.47025,36000000.0
2009-02-19 19:12:00,2.47014,2.47014,2.46926,2.46926,25000000.0
2009-02-19 19:13:00,2.46963,2.47103,2.46963,2.47103,23000000.0
2009-02-19 19:14:00,2.47223,2.47283,2.47203,2.47283,37000000.0
2009-02-19 19:15:00,2.47352,2.47408,2.47243,2.47243,17000000.0
2009-02-19 19:16:00,2.47222,2.47267,2.47147,2.47267,23000000.0
2009-02-19 19:17:00,2.47273,2.47331,2.47228,2.47331,17000000.0
2009-02-19 19:18:00,2.4722,2.47452,2.47214,2.47452,30000000.0
2009-02-19 19:19:00,2.4746,2.4746,2.47256,2.47281,36000000.0
2009-02-19 19:20:00,2.47298,2.47298,2.47179,2.47229,23000000.0
2009-02-19 19:21:00,2.47215,2.47338,2.47215,2.47279,21000000.0
2009-02-19 19:22:00,2.47291,2.47409,2.47222,2.47338,25000000.0
2009-02-19 19:23:00,2.47344,2.47397,2.47298,2.4737,12000000.0
2009-02-19 19:24:00,2.47379,2.47466,2.47379,2.47466,39000000.0
2009-02-19 19:25:00,2.47564,2.47564,2.47488,2.47488,49000000.0
2009-02-19 19:26:00,2.47455,2.47455,2.47309,2.47357,48000000.0
2009-02-19 19:27:00,2.47304,2.47359,2.47304,2.47359,51000000.0
2009-02-19 19:28:00,2.47373,2.47427,2.47373,2.47408,40000000.0
2009-02-19 19:29:00,2.47441,2.47619,2.47441,2.47577,28000000.0
2009-02-19 19:30:00,2.47649,2.47733,2.47589,2.47733,32000000.0
2009-02-19 19:31:00,2.47819,2.47995,2.47755,2.47755,28000000.0
2009-02-19 19:32:00,2.47762,2.47762,2.47691,2.47691,31000000.0
2009-02-19 19:33:00,2.47746,2.47746,2.47679,2.47679,14000000.0
2009-02-19 19:34:00,2.47679,2.47873,2.47679,2.4784,49000000.0
2009-02-19 19:35:00,2.47843,2.47982,2.47843,2.47863,28000000.0
2009-02-19 19:36:00,2.47815,2.47859,2.47815,2.47816,16000000.0
2009-02-19 19:37:00,2.47789,2.47789,2.47713,2.47713,26000000.0
2009-02-19 19:38:00,2.47719,2.4774,2.47709,2.47737,18000000.0
2009-02-19 19:39:00,2.47728,2.47728,2.47678,2.47678,13000000.0
2009-02-19 19:40:00,2.47643,2.47643,2.47451,2.47458,16000000.0
2009-02-19 19:41:00,2.47428,2.47458,2.47418,2.47458,17000000.0
2009-02-19 19:42:00,2.47455,2.47523,2.47455,2.47488,19000000.0
2009-02-19 19:43:00,2.47473,2.47487,2.4744,2.47487,21000000.0
2009-02-19 19:44:00,2.47544,2.4756,2.47504,2.47528,21000000.0
2009-02-19 19:45:00,2.47499,2.47499,2.474,2.474,33000000.0
2009-02-19 19:46:00,2.47449,2.47451,2.47395,2.47451,18000000.0
2009-02-19 19:47:00,2.47498,2.47507,2.47477,2.47477,22000000.0
2009-02-19 19:48:00,2.47466,2.47473,2.47443,2.47473,18000000.0
2009-02-19 19:49:00,2.47468,2.47475,2.47457,2.47469,27000000.0
2009-02-19 19:50:00,2.47466,2.47466,2.47415,2.47455,23000000.0
2009-02-19 19:51:00,2.47459,2.47459,2.47442,2.47449,25000000.0
2009-02-19 19:52:00,2.47564,2.47594,2.47557,2.4757,15000000.0
2009-02-19 19:53:00,2.47594,2.47643,2.47564,2.47643,21000000.0
2009-02-19 19:54:00,2.47688,2.47688,2.47666,2.47677,9000000.0
2009-02-19 19:55:00,2.47678,2.47678,2.47632,2.47632,30000000.0
2009-02-19 19:56:00,2.47613,2.47613,2.47499,2.47499,20000000.0
2009-02-19 19:57:00,2.475,2.47533,2.475,2.47529,12000000.0
2009-02-19 19:58:00,2.47514,2.47514,2.47411,2.47411,13000000.0
2009-02-19 19:59:00,2.47413,2.47419,2.47328,2.47328,31000000.0
2009-02-19 20:00:00,2.47314,2.47362,2.47314,2.47358,23000000.0
2009-02-19 20:01:00,2.47427,2.4755,2.47427,2.47527,13000000.0
2009-02-19 20:02:00,2.47515,2.47556,2.47514,2.47528,20000000.0
2009-02-19 20:03:00,2.4753,2.47553,2.47501,2.47535,18000000.0
2009-02-19 20:04:00,2.47559,2.47708,2.47559,2.47708,27000000.0
2009-02-19 20:05:00,2.47735,2.4775,2.47674,2.47674,23000000.0
2009-02-19 20:06:00,2.47665,2.47691,2.47665,2.47691,13000000.0
2009-02-19 20:07:00,2.47695,2.47727,2.47656,2.47656,29000000.0
2009-02-19 20:08:00,2.47627,2.47638,2.47612,2.47612,15000000.0
2009-02-19 20:09:00,2.47268,2.47268,2.47104,2.47198,17000000.0
2009-02-19 20:10:00,2.47277,2.47277,2.46998,2.46998,20000000.0
2009-02-19 20:11:00,2.47104,2.47138,2.47081,2.47081,10000000.0
2009-02-19 20:12:00,2.47059,2.47209,2.47037,2.47209,15000000.0
2009-02-19 20:13:00,2.47043,2.47077,2.4693,2.47077,17000000.0
2009-02-19 20:14:00,2.4703,2.47083,2.4693,2.4693,15000000.0
2009-02-19 20:15:00,2.46921,2.46921,2.4684,2.46866,10000000.0
2009-02-19 20:16:00,2.46832,2.46832,2.46677,2.46677,22000000.0
2009-02-19 20:17:00,2.46493,2.46567,2.46424,2.46459,17000000.0
2009-02-19 20:18:00,2.4632,2.4632,2.4623,2.46275,24000000.0
2009-02-19 20:19:00,2.46292,2.46305,2.46256,2.46305,9000000.0
2009-02-19 20:20:00,2.46388,2.46594,2.46388,2.46594,14000000.0
2009-02-19 20:21:00,2.46689,2.46694,2.46683,2.46688,7000000.0
2009-02-19 20:22:00,2.4673,2.46803,2.4673,2.46803,12000000.0
2009-02-19 20:23:00,2.46859,2.46907,2.46859,2.46907,8000000.0
2009-02-19 20:24:00,2.46916,2.46916,2.46876,2.46876,15000000.0
2009-02-19 20:25:00,2.4687,2.4687,2.46826,2.46846,16000000.0
2009-02-19 20:26:00,2.46852,2.46882,2.4685,2.4685,22000000.0
2009-02-19 20:27:00,2.46838,2.46845,2.46827,2.46827,11000000.0
2009-02-19 20:28:00,2.46812,2.4683,2.46812,2.4683,7000000.0
2009-02-19 20:29:00,2.46814,2.46814,2.46777,2.46777,20000000.0
2009-02-19 20:30:00,2.46765,2.46788,2.46755,2.46755,27000000.0
2009-02-19 20:31:00,2.46741,2.46747,2.46731,2.46747,17000000.0
2009-02-19 20:32:00,2.46874,2.46874,2.46744,2.46744,20000000.0
2009-02-19 20:33:00,2.46787,2.46804,2.46749,2.46749,14000000.0
2009-02-19 20:34:00,2.46744,2.46748,2.4673,2.46731,28000000.0
2009-02-19 20:35:00,2.46741,2.46741,2.46726,2.46728,23000000.0
2009-02-19 20:36:00,2.46719,2.46737,2.46707,2.46707,11000000.0
2009-02-19 20:37:00,2.46703,2.46733,2.46703,2.46733,7000000.0
2009-02-19 20:38:00,2.46749,2.4678,2.46749,2.4677,10000000.0
2009-02-19 20:39:00,2.4681,2.46822,2.46808,2.46813,9000000.0
2009-02-19 20:40:00,2.46784,2.46784,2.46621,2.46621,7000000.0
2009-02-19 20:41:00,2.46607,2.46616,2.46604,2.46607,8000000.0
2009-02-19 20:42:00,2.46603,2.46603,2.46547,2.46547,15000000.0
2009-02-19 20:43:00,2.46569,2.46637,2.46569,2.46637,12000000.0
2009-02-19 20:44:00,2.46639,2.46673,2.46633,2.46673,7000000.0
2009-02-19 20:45:00,2.46678,2.46707,2.46678,2.46704,12000000.0
2009-02-19 20:46:00,2.46711,2.46711,2.46659,2.46659,9000000.0
2009-02-19 20:47:00,2.46694,2.4672,2.46694,2.4671,11000000.0
2009-02-19 20:48:00,2.46678,2.46712,2.46678,2.46705,11000000.0
2009-02-19 20:49:00,2.4669,2.46701,2.46688,2.46695,18000000.0
2009-02-19 20:50:00,2.46669,2.46669,2.46651,2.46659,8000000.0
2009-02-19 20:51:00,2.46679,2.46679,2.46667,2.46673,18000000.0
2009-02-19 20:52:00,2.46665,2.46678,2.46665,2.46674,15000000.0
2009-02-19 20:53:00,2.4666,2.4666,2.46621,2.46624,8000000.0
2009-02-19 20:54:00,2.46589,2.46589,2.46559,2.46561,10000000.0
2009-02-19 20:55:00,2.46536,2.46536,2.46519,2.46519,8000000.0
2009-02-19 20:56:00,2.46528,2.46528,2.46497,2.46499,8000000.0
2009-02-19 20:57:00,2.46504,2.46516,2.465,2.46516,18000000.0
2009-02-19 20:58:00,2.46574,2.4668,2.46574,2.4668,14000000.0
2009-02-19 20:59:00,2.46814,2.46998,2.46814,2.46998,8000000.0
2009-02-19 21:00:00,2.47033,2.47043,2.47024,2.47043,11000000.0
2009-02-19 21:01:00,2.4694,2.4694,2.46899,2.46914,16000000.0
2009-02-19 21:02:00,2.46915,2.46917,2.46896,2.46902,18000000.0
2009-02-19 21:03:00,2.46845,2.4689,2.46802,2.46839,13000000.0
2009-02-19 21:04:00,2.46895,2.46938,2.46884,2.46938,8000000.0
2009-02-19 21:05:00,2.47005,2.47005,2.4668,2.4668,11000000.0
2009-02-19 21:06:00,2.46676,2.46783,2.46676,2.46783,8000000.0
2009-02-19 21:07:00,2.46955,2.47023,2.46955,2.46969,7000000.0
2009-02-19 21:08:00,2.46948,2.47019,2.46948,2.46982,11000000.0
2009-02-19 21:09:00,2.46902,2.46934,2.46902,2.46934,9000000.0
2009-02-19 21:10:00,2.46951,2.46951,2.46781,2.46781,9000000.0
2009-02-19 21:11:00,2.46759,2.46759,2.46704,2.46704,8000000.0
2009-02-19 21:12:00,2.46708,2.46712,2.4652,2.46648,8000000.0
2009-02-19 21:13:00,2.46623,2.46641,2.46613,2.46641,8000000.0
2009-02-19 21:14:00,2.46616,2.46749,2.46616,2.46719,8000000.0
2009-02-19 21:15:00,2.46723,2.46774,2.46723,2.46774,11000000.0
2009-02-19 21:16:00,2.46767,2.46767,2.46694,2.46694,9000000.0
2009-02-19 21:17:00,2.46678,2.46678,2.46625,2.46625,7000000.0
2009-02-19 21:18:00,2.46577,2.46585,2.46553,2.46557,7000000.0
2009-02-19 21:19:00,2.46771,2.46838,2.46743,2.46838,7000000.0
2009-02-19 21:20:00,2.46985,2.47154,2.46985,2.4707,12000000.0
2009-02-19 21:21:00,2.47173,2.47188,2.4715,2.4715,8000000.0
2009-02-19 21:22:00,2.47115,2.4712,2.47082,2.4712,7000000.0
2009-02-19 21:23:00,2.47156,2.47476,2.47156,2.47476,10000000.0
2009-02-19 21:24:00,2.47516,2.47566,2.47516,2.47557,8000000.0
2009-02-19 21:25:00,2.47235,2.47369,2.47125,2.47369,9000000.0
2009-02-19 21:26:00,2.47562,2.47616,2.4739,2.47482,17000000.0
2009-02-19 21:27:00,2.47383,2.47383,2.47085,2.47183,31000000.0
2009-02-19 21:28:00,2.47181,2.47195,2.47111,2.47111,20000000.0
2009-02-19 21:29:00,2.46905,2.4693,2.469,2.4693,11000000.0
2009-02-19 21:30:00,2.46934,2.46934,2.46784,2.46784,9000000.0
2009-02-19 21:31:00,2.46809,2.46914,2.46809,2.46913,7000000.0
2009-02-19 21:32:00,2.46911,2.46911,2.46877,2.46905,8000000.0
2009-02-19 21:33:00,2.46873,2.46904,2.46869,2.46904,7000000.0
2009-02-19 21:34:00,2.47033,2.47078,2.47033,2.47078,10000000.0
2009-02-19 21:35:00,2.47059,2.47081,2.47023,2.47023,11000000.0
2009-02-19 21:36:00,2.46973,2.46973,2.46938,2.46938,11000000.0
2009-02-19 21:37:00,2.46951,2.47022,2.4691,2.4691,10000000.0
2009-02-19 21:38:00,2.47052,2.47079,2.47022,2.47079,26000000.0
2009-02-19 21:39:00,2.47084,2.47088,2.47049,2.47049,18000000.0
2009-02-19 21:40:00,2.47044,2.47065,2.47025,2.47025,12000000.0
2009-02-19 21:41:00,2.4704,2.4704,2.47029,2.47029,13000000.0
2009-02-19 21:42:00,2.47006,2.47006,2.46973,2.46973,7000000.0
2009-02-19 21:43:00,2.46994,2.46995,2.46965,2.46965,11000000.0
2009-02-19 21:44:00,2.47012,2.47118,2.47012,2.47118,18000000.0
2009-02-19 21:45:00,2.47157,2.47166,2.47152,2.47152,10000000.0
2009-02-19 21:46:00,2.47156,2.47173,2.47156,2.47173,15000000.0
2009-02-19 21:47:00,2.4717,2.47211,2.4717,2.47211,10000000.0
2009-02-19 21:48:00,2.47177,2.47204,2.47158,2.47204,7000000.0
2009-02-19 21:49:00,2.47211,2.47334,2.47211,2.4732,8000000.0
2009-02-19 21:50:00,2.4731,2.47385,2.47306,2.47385,10000000.0
2009-02-19 21:51:00,2.47372,2.47372,2.47181,2.47276,8000000.0
2009-02-19 21:52:00,2.47237,2.47237,2.47173,2.47219,10000000.0
2009-02-19 21:53:00,2.47251,2.47288,2.47251,2.47275,8000000.0
2009-02-19 21:54:00,2.47312,2.47342,2.47311,2.47342,9000000.0
2009-02-19 21:55:00,2.47448,2.47451,2.47386,2.47424,11000000.0
2009-02-19 21:56:00,2.47424,2.47433,2.47412,2.47412,22000000.0
2009-02-19 21:57:00,2.47387,2.47394,2.47361,2.47361,13000000.0
2009-02-19 21:58:00,2.47415,2.4744,2.47357,2.47438,16000000.0
2009-02-19 21:59:00,2.47539,2.47539,2.47408,2.47408,25000000.0
2009-02-19 22:00:00,2.474,2.47415,2.47356,2.47399,12000000.0
2009-02-19 22:01:00,2.47363,2.47369,2.47348,2.47369,19000000.0
2009-02-19 22:02:00,2.47378,2.47378,2.47224,2.47224,11000000.0
2009-02-19 22:03:00,2.47211,2.47211,2.47058,2.47058,33000000.0
2009-02-19 22:04:00,2.46976,2.46992,2.46975,2.46977,11000000.0
2009-02-19 22:05:00,2.46985,2.47017,2.46985,2.46996,16000000.0
2009-02-19 22:06:00,2.47016,2.47037,2.46988,2.46988,8000000.0
2009-02-19 22:07:00,2.47065,2.47245,2.47053,2.47245,15000000.0
2009-02-19 22:08:00,2.47384,2.47828,2.47384,2.47626,30000000.0
2009-02-19 22:09:00,2.4765,2.47783,2.47573,2.47783,13000000.0
2009-02-19 22:10:00,2.4791,2.4791,2.47739,2.47739,8000000.0
2009-02-19 22:11:00,2.47799,2.47799,2.47691,2.4777,11000000.0
2009-02-19 22:12:00,2.47763,2.47763,2.47686,2.47686,15000000.0
2009-02-19 22:13:00,2.47696,2.4777,2.47696,2.47752,10000000.0
2009-02-19 22:14:00,2.47763,2.47767,2.4771,2.4771,13000000.0
2009-02-19 22:15:00,2.47643,2.47645,2.47637,2.47641,9000000.0
2009-02-19 22:16:00,2.47692,2.47692,2.47622,2.47633,8000000.0
2009-02-19 22:17:00,2.47631,2.47784,2.47587,2.47784,16000000.0
2009-02-19 22:18:00,2.4771,2.4779,2.47665,2.4779,9000000.0
2009-02-19 22:19:00,2.47775,2.47775,2.47697,2.47697,9000000.0
2009-02-19 22:20:00,2.47687,2.47687,2.4765,2.47651,7000000.0
2009-02-19 22:21:00,2.4752,2.4752,2.47423,2.47423,11000000.0
2009-02-19 22:22:00,2.47403,2.47559,2.47403,2.47514,11000000.0
2009-02-19 22:23:00,2.4746,2.4746,2.47238,2.47238,15000000.0
2009-02-19 22:24:00,2.47182,2.47356,2.47182,2.47356,10000000.0
2009-02-19 22:25:00,2.47366,2.47367,2.47321,2.47321,8000000.0
2009-02-19 22:26:00,2.47275,2.47275,2.4711,2.4711,8000000.0
2009-02-19 22:27:00,2.47173,2.47209,2.47173,2.47209,10000000.0
2009-02-19 22:28:00,2.4718,2.4718,2.47117,2.47117,10000000.0
2009-02-19 22:29:00,2.47175,2.47212,2.47175,2.47208,7000000.0
2009-02-19 22:30:00,2.47205,2.47238,2.47195,2.47227,11000000.0
2009-02-19 22:31:00,2.47309,2.47444,2.47309,2.47444,22000000.0
2009-02-19 22:32:00,2.47416,2.47481,2.47416,2.47481,7000000.0
2009-02-19 22:33:00,2.47458,2.47467,2.47424,2.47463,38000000.0
2009-02-19 22:34:00,2.47473,2.47548,2.47473,2.47548,47000000.0
2009-02-19 22:35:00,2.47642,2.4769,2.47642,2.4769,27000000.0
2009-02-19 22:36:00,2.47573,2.47691,2.47519,2.47668,26000000.0
2009-02-19 22:37:00,2.47675,2.47741,2.47654,2.47741,28000000.0
2009-02-19 22:38:00,2.47745,2.47745,2.47644,2.47644,15000000.0
2009-02-19 22:39:00,2.47762,2.47762,2.47628,2.47628,11000000.0
2009-02-19 22:40:00,2.47561,2.47584,2.47504,2.47504,9000000.0
2009-02-19 22:41:00,2.47504,2.47632,2.47504,2.47632,16000000.0
2009-02-19 22:42:00,2.47647,2.47676,2.47647,2.47658,9000000.0
2009-02-19 22:43:00,2.47662,2.47662,2.47635,2.47635,11000000.0
2009-02-19 22:44:00,2.47665,2.47708,2.47665,2.47708,8000000.0
2009-02-19 22:45:00,2.47702,2.47702,2.47449,2.47449,12000000.0
2009-02-19 22:46:00,2.47417,2.47537,2.47417,2.47537,9000000.0
2009-02-19 22:47:00,2.47593,2.47593,2.47552,2.47552,16000000.0
2009-02-19 22:48:00,2.4755,2.47636,2.47538,2.47636,11000000.0
2009-02-19 22:49:00,2.47601,2.47601,2.4733,2.4733,12000000.0
2009-02-19 22:50:00,2.47288,2.47403,2.47212,2.47403,16000000.0
2009-02-19 22:51:00,2.47417,2.47417,2.47384,2.47384,10000000.0
2009-02-19 22:52:00,2.47302,2.47429,2.47302,2.47429,10000000.0
2009-02-19 22:53:00,2.47276,2.47345,2.47184,2.47345,8000000.0
2009-02-19 22:54:00,2.47381,2.47413,2.47299,2.47413,13000000.0
2009-02-19 22:55:00,2.47519,2.47662,2.47519,2.47662,9000000.0
2009-02-19 22:56:00,2.47784,2.47917,2.47784,2.47864,8000000.0
2009-02-19 22:57:00,2.47887,2.47928,2.47876,2.47928,7000000.0
2009-02-19 22:58:00,2.47944,2.47952,2.47922,2.47952,7000000.0
2009-02-19 22:59:00,2.4792,2.4792,2.47845,2.47864,9000000.0
2009-02-19 23:00:00,2.47852,2.47852,2.47659,2.47659,12000000.0
2009-02-19 23:01:00,2.47602,2.47602,2.47493,2.47493,9000000.0
2009-02-19 23:02:00,2.47443,2.47443,2.47344,2.47368,8000000.0
2009-02-19 23:03:00,2.47403,2.47577,2.47368,2.47577,12000000.0
2009-02-19 23:04:00,2.47598,2.47598,2.47581,2.47581,11000000.0
2009-02-19 23:05:00,2.47667,2.47703,2.47588,2.47588,11000000.0
2009-02-19 23:06:00,2.47584,2.47692,2.47584,2.47692,8000000.0
2009-02-19 23:07:00,2.47706,2.47714,2.47698,2.47698,9000000.0
2009-02-19 23:08:00,2.47658,2.47658,2.4761,2.47623,15000000.0
2009-02-19 23:09:00,2.47696,2.47864,2.47696,2.47864,7000000.0
2009-02-19 23:10:00,2.479,2.47991,2.4789,2.47991,8000000.0
2009-02-19 23:11:00,2.47967,2.48062,2.47964,2.48062,7000000.0
2009-02-19 23:12:00,2.48055,2.48091,2.48037,2.48091,8000000.0
2009-02-19 23:13:00,2.48054,2.48054,2.47954,2.47954,7000000.0
2009-02-19 23:14:00,2.47928,2.47945,2.47824,2.47945,9000000.0
2009-02-19 23:15:00,2.47949,2.47949,2.4783,2.4783,8000000.0
2009-02-19 23:16:00,2.47803,2.47895,2.47803,2.47895,9000000.0
2009-02-19 23:17:00,2.4789,2.4789,2.47829,2.47829,11000000.0
2009-02-19 23:18:00,2.47864,2.47921,2.47864,2.47921,9000000.0
2009-02-19 23:19:00,2.47935,2.48017,2.47935,2.48017,11000000.0
2009-02-19 23:20:00,2.48039,2.48126,2.48039,2.48126,8000000.0
2009-02-19 23:21:00,2.48101,2.48101,2.48019,2.48019,10000000.0
2009-02-19 23:22:00,2.48023,2.48063,2.48023,2.48058,7000000.0
2009-02-19 23:23:00,2.48073,2.48266,2.48073,2.48266,7000000.0
2009-02-19 23:24:00,2.48305,2.48305,2.48152,2.48152,9000000.0
2009-02-19 23:25:00,2.48074,2.48074,2.47897,2.48026,15000000.0
2009-02-19 23:26:00,2.48008,2.48008,2.47943,2.47994,10000000.0
2009-02-19 23:27:00,2.47951,2.47951,2.47896,2.47896,8000000.0
2009-02-19 23:28:00,2.47814,2.47814,2.47791,2.47808,5000000.0
2009-02-19 23:29:00,2.47699,2.47699,2.47532,2.47532,25000000.0
2009-02-19 23:30:00,2.47418,2.47489,2.47418,2.47489,16000000.0
2009-02-19 23:31:00,2.47565,2.47587,2.47452,2.47469,14000000.0
2009-02-19 23:32:00,2.47592,2.47902,2.47592,2.47893,9000000.0
2009-02-19 23:33:00,2.47911,2.47933,2.47884,2.47933,8000000.0
2009-02-19 23:34:00,2.47966,2.47995,2.47966,2.47986,9000000.0
2009-02-19 23:35:00,2.47942,2.47942,2.47739,2.47739,12000000.0
2009-02-19 23:36:00,2.47784,2.47926,2.47784,2.47926,9000000.0
2009-02-19 23:37:00,2.47937,2.4796,2.47904,2.47904,8000000.0
2009-02-19 23:38:00,2.47908,2.47918,2.47908,2.47915,7000000.0
2009-02-19 23:39:00,2.47899,2.47899,2.47862,2.47862,11000000.0
2009-02-19 23:40:00,2.47779,2.47838,2.47779,2.47838,21000000.0
2009-02-19 23:41:00,2.47865,2.47885,2.47865,2.47885,8000000.0
2009-02-19 23:42:00,2.47907,2.47971,2.47907,2.47971,19000000.0
2009-02-19 23:43:00,2.47963,2.47963,2.47883,2.47883,8000000.0
2009-02-19 23:44:00,2.47858,2.47858,2.47748,2.47748,8000000.0
2009-02-19 23:45:00,2.4779,2.47894,2.4779,2.47894,7000000.0
2009-02-19 23:46:00,2.48081,2.48244,2.48081,2.48244,8000000.0
2009-02-19 23:47:00,2.48386,2.48519,2.48386,2.48519,11000000.0
2009-02-19 23:48:00,2.48488,2.486,2.48488,2.48589,7000000.0
2009-02-19 23:49:00,2.48599,2.48633,2.48599,2.48633,9000000.0
2009-02-19 23:50:00,2.48597,2.48629,2.48597,2.48598,8000000.0
2009-02-19 23:51:00,2.48588,2.48588,2.48484,2.48484,10000000.0
2009-02-19 23:52:00,2.48582,2.48584,2.48549,2.48549,7000000.0
2009-02-19 23:53:00,2.48547,2.48564,2.4853,2.48537,11000000.0
2009-02-19 23:54:00,2.48529,2.48555,2.48523,2.48534,7000000.0
2009-02-19 23:55:00,2.48542,2.48575,2.48542,2.48565,9000000.0
2009-02-19 23:56:00,2.48548,2.48568,2.48525,2.48542,12000000.0
2009-02-19 23:57:00,2.48366,2.48491,2.48366,2.48491,25000000.0
2009-02-19 23:58:00,2.48514,2.4859,2.48514,2.48569,8000000.0
2009-02-19 23:59:00,2.48621,2.49024,2.48621,2.49024,18000000.0
2009-02-20 00:00:00,2.48944,2.48944,2.48769,2.48769,7000000.0
2009-02-20 00:01:00,2.48772,2.48772,2.48737,2.48768,8000000.0
2009-02-20 00:02:00,2.48797,2.48831,2.48797,2.48821,9000000.0
2009-02-20 00:03:00,2.48823,2.48823,2.48801,2.48801,12000000.0
2009-02-20 00:04:00,2.48815,2.48821,2.48805,2.48809,10000000.0
2009-02-20 00:05:00,2.48798,2.48802,2.4877,2.48801,9000000.0
2009-02-20 00:06:00,2.48777,2.48777,2.48764,2.48774,8000000.0
2009-02-20 00:07:00,2.48799,2.48804,2.48755,2.4877,9000000.0
2009-02-20 00:08:00,2.48756,2.48756,2.48646,2.48668,8000000.0
2009-02-20 00:09:00,2.48721,2.48791,2.48721,2.48762,7000000.0
2009-02-20 00:10:00,2.48771,2.48771,2.48755,2.48757,23000000.0
2009-02-20 00:11:00,2.48742,2.48742,2.48677,2.48711,10000000.0
2009-02-20 00:12:00,2.48734,2.48754,2.48722,2.48754,9000000.0
2009-02-20 00:13:00,2.48829,2.48959,2.48829,2.48959,8000000.0
2009-02-20 00:14:00,2.48979,2.4899,2.48966,2.48966,7000000.0
2009-02-20 00:15:00,2.48972,2.48972,2.48935,2.48935,9000000.0
2009-02-20 00:16:00,2.48912,2.48912,2.48859,2.48859,9000000.0
2009-02-20 00:17:00,2.48886,2.48959,2.48886,2.48959,7000000.0
2009-02-20 00:18:00,2.4893,2.4893,2.48892,2.48917,8000000.0
2009-02-20 00:19:00,2.48891,2.48948,2.48891,2.48946,10000000.0
2009-02-20 00:20:00,2.48932,2.48993,2.48932,2.48993,10000000.0
2009-02-20 00:21:00,2.49045,2.49045,2.48968,2.48986,8000000.0
2009-02-20 00:22:00,2.4898,2.48982,2.4896,2.4896,8000000.0
2009-02-20 00:23:00,2.48972,2.48976,2.4895,2.48961,8000000.0
2009-02-20 00:24:00,2.48954,2.48955,2.48849,2.48865,8000000.0
2009-02-20 00:25:00,2.48827,2.48828,2.48796,2.48828,11000000.0
2009-02-20 00:26:00,2.48889,2.48889,2.48829,2.48886,7000000.0
2009-02-20 00:27:00,2.48863,2.48863,2.48835,2.48836,10000000.0
2009-02-20 00:28:00,2.48843,2.48844,2.48828,2.48844,5000000.0
2009-02-20 00:29:00,2.48846,2.48894,2.48846,2.48875,10000000.0
2009-02-20 00:30:00,2.48826,2.48827,2.48782,2.48782,8000000.0
2009-02-20 00:31:00,2.48772,2.48772,2.48763,2.48763,7000000.0
2009-02-20 00:32:00,2.48724,2.48724,2.48547,2.48547,7000000.0
2009-02-20 00:33:00,2.48546,2.48546,2.48479,2.48495,9000000.0
2009-02-20 00:34:00,2.48493,2.48577,2.48492,2.48548,23000000.0
2009-02-20 00:35:00,2.48547,2.48579,2.48547,2.48575,7000000.0
2009-02-20 00:36:00,2.48592,2.48622,2.48561,2.48622,9000000.0
2009-02-20 00:37:00,2.48586,2.48586,2.48394,2.48535,8000000.0
2009-02-20 00:38:00,2.48537,2.48628,2.48537,2.48628,7000000.0
2009-02-20 00:39:00,2.48653,2.48684,2.48653,2.48684,7000000.0
2009-02-20 00:40:00,2.48687,2.48714,2.48687,2.48699,7000000.0
2009-02-20 00:41:00,2.48685,2.48685,2.4866,2.48662,6000000.0
2009-02-20 00:42:00,2.48669,2.48699,2.48655,2.48699,8000000.0
2009-02-20 00:43:00,2.48731,2.48784,2.48731,2.48783,5000000.0
2009-02-20 00:44:00,2.4879,2.48899,2.48772,2.48899,11000000.0
2009-02-20 00:45:00,2.48941,2.48986,2.48916,2.48941,16000000.0
2009-02-20 00:46:00,2.49011,2.49076,2.48968,2.48968,10000000.0
2009-02-20 00:47:00,2.48884,2.48884,2.48771,2.48771,7000000.0
2009-02-20 00:48:00,2.48784,2.48875,2.48784,2.4887,8000000.0
2009-02-20 00:49:00,2.48874,2.49039,2.48874,2.49039,10000000.0
2009-02-20 00:50:00,2.49011,2.49011,2.48691,2.48691,10000000.0
2009-02-20 00:51:00,2.48845,2.48884,2.48817,2.48884,8000000.0
2009-02-20 00:52:00,2.48911,2.48991,2.48911,2.48977,7000000.0
2009-02-20 00:53:00,2.49064,2.49105,2.49064,2.49072,11000000.0
2009-02-20 00:54:00,2.49067,2.49236,2.49045,2.49236,10000000.0
2009-02-20 00:55:00,2.49253,2.49266,2.49244,2.49249,7000000.0
2009-02-20 00:56:00,2.49279,2.49302,2.49269,2.49292,11000000.0
2009-02-20 00:57:00,2.49232,2.49232,2.49219,2.49223,7000000.0
2009-02-20 00:58:00,2.49257,2.49276,2.49256,2.49276,10000000.0
2009-02-20 00:59:00,2.49273,2.4928,2.4927,2.4928,7000000.0
2009-02-20 01:00:00,2.49255,2.49255,2.49145,2.49145,19000000.0
2009-02-20 01:01:00,2.4912,2.4912,2.49061,2.49119,12000000.0
2009-02-20 01:02:00,2.49117,2.49117,2.48976,2.48976,8000000.0
2009-02-20 01:03:00,2.49018,2.49048,2.48978,2.48978,7000000.0
2009-02-20 01:04:00,2.4886,2.4886,2.48733,2.48733,8000000.0
2009-02-20 01:05:00,2.4876,2.4876,2.48692,2.48706,7000000.0
2009-02-20 01:06:00,2.48696,2.48696,2.48478,2.48478,8000000.0
2009-02-20 01:07:00,2.48354,2.48566,2.48354,2.48566,8000000.0
2009-02-20 01:08:00,2.48606,2.48606,2.4846,2.4846,5000000.0
2009-02-20 01:09:00,2.48439,2.48439,2.4839,2.48415,9000000.0
2009-02-20 01:10:00,2.48385,2.48603,2.48385,2.48603,10000000.0
2009-02-20 01:11:00,2.48678,2.48687,2.48658,2.48658,11000000.0
2009-02-20 01:12:00,2.48621,2.48659,2.48595,2.48659,8000000.0
2009-02-20 01:13:00,2.48619,2.48714,2.48571,2.48714,10000000.0
2009-02-20 01:14:00,2.48621,2.48752,2.4861,2.48752,10000000.0
2009-02-20 01:15:00,2.4875,2.48762,2.48663,2.48663,10000000.0
2009-02-20 01:16:00,2.48616,2.48637,2.4859,2.4859,8000000.0
2009-02-20 01:17:00,2.48557,2.48557,2.48498,2.48498,10000000.0
2009-02-20 01:18:00,2.48506,2.48582,2.48506,2.48582,8000000.0
2009-02-20 01:19:00,2.48613,2.48613,2.48405,2.48405,11000000.0
2009-02-20 01:20:00,2.48468,2.48611,2.48433,2.48433,13000000.0
2009-02-20 01:21:00,2.48409,2.48476,2.48399,2.48476,7000000.0
2009-02-20 01:22:00,2.48559,2.48617,2.48559,2.48602,7000000.0
2009-02-20 01:23:00,2.48559,2.48559,2.48392,2.48392,11000000.0
2009-02-20 01:24:00,2.48435,2.48541,2.48435,2.48541,7000000.0
2009-02-20 01:25:00,2.48502,2.48633,2.48502,2.48633,9000000.0
2009-02-20 01:26:00,2.48656,2.48677,2.48656,2.48677,14000000.0
2009-02-20 01:27:00,2.48687,2.48687,2.48668,2.48668,15000000.0
2009-02-20 01:28:00,2.48555,2.48556,2.48519,2.48556,9000000.0
2009-02-20 01:29:00,2.48546,2.48546,2.48511,2.48512,10000000.0
2009-02-20 01:30:00,2.48518,2.48526,2.48513,2.4852,10000000.0
2009-02-20 01:31:00,2.48485,2.48492,2.48419,2.48419,10000000.0
2009-02-20 01:32:00,2.48419,2.48464,2.48419,2.48419,18000000.0
2009-02-20 01:33:00,2.48426,2.48509,2.48426,2.48507,20000000.0
2009-02-20 01:34:00,2.48558,2.48575,2.48541,2.48541,16000000.0
2009-02-20 01:35:00,2.48516,2.48526,2.48508,2.48526,8000000.0
2009-02-20 01:36:00,2.48537,2.48676,2.48537,2.48676,9000000.0
2009-02-20 01:37:00,2.48648,2.48648,2.48535,2.48535,7000000.0
2009-02-20 01:38:00,2.48536,2.48579,2.48536,2.48572,12000000.0
2009-02-20 01:39:00,2.48616,2.48636,2.48616,2.48636,12000000.0
2009-02-20 01:40:00,2.48556,2.48585,2.48556,2.48585,7000000.0
2009-02-20 01:41:00,2.48581,2.48582,2.48572,2.48579,11000000.0
2009-02-20 01:42:00,2.48676,2.48676,2.4858,2.4858,7000000.0
2009-02-20 01:43:00,2.4857,2.4857,2.48524,2.48527,8000000.0
2009-02-20 01:44:00,2.48531,2.48602,2.48523,2.48602,7000000.0
2009-02-20 01:45:00,2.48622,2.48622,2.48612,2.48614,7000000.0
2009-02-20 01:46:00,2.4866,2.48677,2.48591,2.48634,7000000.0
2009-02-20 01:47:00,2.48598,2.48667,2.48598,2.48667,14000000.0
2009-02-20 01:48:00,2.48668,2.48675,2.48621,2.48621,7000000.0
2009-02-20 01:49:00,2.48605,2.48605,2.48567,2.48587,8000000.0
2009-02-20 01:50:00,2.48592,2.48592,2.48583,2.48588,10000000.0
2009-02-20 01:51:00,2.48593,2.48608,2.48593,2.486,16000000.0
2009-02-20 01:52:00,2.4858,2.4858,2.48531,2.48554,13000000.0
2009-02-20 01:53:00,2.48596,2.48596,2.48566,2.48566,7000000.0
2009-02-20 01:54:00,2.48564,2.48581,2.48552,2.48581,9000000.0
2009-02-20 01:55:00,2.48564,2.486,2.48547,2.486,12000000.0
2009-02-20 01:56:00,2.48644,2.48666,2.48644,2.48666,17000000.0
2009-02-20 01:57:00,2.48615,2.48647,2.48551,2.48551,13000000.0
2009-02-20 01:58:00,2.48585,2.48628,2.48585,2.48626,10000000.0
2009-02-20 01:59:00,2.48544,2.48588,2.48544,2.48577,8000000.0
2009-02-20 02:00:00,2.48502,2.48557,2.48482,2.48482,7000000.0
2009-02-20 02:01:00,2.48476,2.48513,2.48473,2.4849,8000000.0
2009-02-20 02:02:00,2.48499,2.48499,2.48465,2.48467,9000000.0
2009-02-20 02:03:00,2.48461,2.48501,2.48288,2.48501,10000000.0
2009-02-20 02:04:00,2.48514,2.48539,2.48446,2.48456,9000000.0
2009-02-20 02:05:00,2.48417,2.48502,2.48417,2.48502,10000000.0
2009-02-20 02:06:00,2.48518,2.48518,2.48458,2.48473,8000000.0
2009-02-20 02:07:00,2.48461,2.48461,2.48354,2.48413,8000000.0
2009-02-20 02:08:00,2.48409,2.48434,2.48367,2.48434,10000000.0
2009-02-20 02:09:00,2.48478,2.4851,2.48429,2.48429,7000000.0
2009-02-20 02:10:00,2.48345,2.48387,2.48327,2.48327,8000000.0
2009-02-20 02:11:00,2.4828,2.48309,2.48241,2.48241,8000000.0
2009-02-20 02:12:00,2.48241,2.48361,2.48241,2.48361,7000000.0
2009-02-20 02:13:00,2.48387,2.48402,2.48387,2.48402,7000000.0
2009-02-20 02:14:00,2.48417,2.48422,2.48367,2.48367,7000000.0
2009-02-20 02:15:00,2.48371,2.48483,2.48371,2.48483,8000000.0
2009-02-20 02:16:00,2.48495,2.48534,2.48495,2.48534,9000000.0
2009-02-20 02:17:00,2.48545,2.48545,2.48527,2.48535,9000000.0
2009-02-20 02:18:00,2.4853,2.48539,2.4853,2.48539,5000000.0
2009-02-20 02:19:00,2.48596,2.48606,2.4857,2.48606,11000000.0
2009-02-20 02:20:00,2.48608,2.48608,2.4849,2.4849,9000000.0
2009-02-20 02:21:00,2.48494,2.48609,2.48494,2.48609,7000000.0
2009-02-20 02:22:00,2.48604,2.48604,2.4854,2.4854,8000000.0
2009-02-20 02:23:00,2.4848,2.48506,2.48464,2.48468,10000000.0
2009-02-20 02:24:00,2.48469,2.4851,2.48469,2.48508,8000000.0
2009-02-20 02:25:00,2.48549,2.48549,2.48508,2.48508,11000000.0
2009-02-20 02:26:00,2.48487,2.48487,2.48461,2.48461,7000000.0
2009-02-20 02:27:00,2.48465,2.48494,2.48459,2.48459,9000000.0
2009-02-20 02:28:00,2.48471,2.48493,2.48466,2.48493,6000000.0
2009-02-20 02:29:00,2.48478,2.48478,2.48447,2.48462,7000000.0
2009-02-20 02:30:00,2.48494,2.48494,2.48454,2.48454,10000000.0
2009-02-20 02:31:00,2.4851,2.48516,2.48503,2.48508,8000000.0
2009-02-20 02:32:00,2.48517,2.4852,2.48516,2.48519,7000000.0
2009-02-20 02:33:00,2.48488,2.48543,2.48488,2.48543,8000000.0
2009-02-20 02:34:00,2.4846,2.48487,2.4846,2.48487,7000000.0
2009-02-20 02:35:00,2.48498,2.48498,2.48478,2.4848,11000000.0
2009-02-20 02:36:00,2.48488,2.48596,2.48488,2.48596,7000000.0
2009-02-20 02:37:00,2.48617,2.48617,2.48573,2.48591,7000000.0
2009-02-20 02:38:00,2.48504,2.48504,2.48344,2.48344,7000000.0
2009-02-20 02:39:00,2.48315,2.48457,2.48315,2.48332,8000000.0
2009-02-20 02:40:00,2.48307,2.48368,2.48307,2.48368,7000000.0
2009-02-20 02:41:00,2.48406,2.48406,2.48343,2.48355,8000000.0
2009-02-20 02:42:00,2.4835,2.48371,2.48307,2.48371,8000000.0
2009-02-20 02:43:00,2.48422,2.48475,2.48422,2.48452,9000000.0
2009-02-20 02:44:00,2.48571,2.4861,2.48561,2.4861,7000000.0
2009-02-20 02:45:00,2.48565,2.48565,2.48449,2.48451,8000000.0
2009-02-20 02:46:00,2.48338,2.48463,2.48328,2.48463,7000000.0
2009-02-20 02:47:00,2.48525,2.48539,2.48464,2.48539,11000000.0
2009-02-20 02:48:00,2.48577,2.48602,2.48524,2.48524,11000000.0
2009-02-20 02:49:00,2.48386,2.48395,2.48362,2.48395,11000000.0
2009-02-20 02:50:00,2.48436,2.48471,2.48436,2.48454,7000000.0
2009-02-20 02:51:00,2.48485,2.4849,2.48431,2.4849,8000000.0
2009-02-20 02:52:00,2.48435,2.48451,2.48433,2.48451,7000000.0
2009-02-20 02:53:00,2.48465,2.48493,2.48445,2.48445,8000000.0
2009-02-20 02:54:00,2.48439,2.48494,2.48439,2.4848,7000000.0
2009-02-20 02:55:00,2.4838,2.4838,2.48191,2.48191,8000000.0
2009-02-20 02:56:00,2.48203,2.48289,2.48163,2.48289,10000000.0
2009-02-20 02:57:00,2.48322,2.48336,2.48303,2.48336,8000000.0
2009-02-20 02:58:00,2.48379,2.48438,2.48323,2.48323,7000000.0
2009-02-20 02:59:00,2.48303,2.48364,2.48303,2.48364,9000000.0
2009-02-20 03:00:00,2.48383,2.48383,2.48355,2.4836,7000000.0
2009-02-20 03:01:00,2.48377,2.48377,2.48293,2.48303,8000000.0
2009-02-20 03:02:00,2.48318,2.48354,2.48318,2.48354,10000000.0
2009-02-20 03:03:00,2.48347,2.48351,2.48332,2.48332,7000000.0
2009-02-20 03:04:00,2.48299,2.48335,2.48284,2.48284,7000000.0
2009-02-20 03:05:00,2.48291,2.48322,2.48291,2.48311,8000000.0
2009-02-20 03:06:00,2.48278,2.48278,2.48243,2.48243,10000000.0
2009-02-20 03:07:00,2.48304,2.48355,2.48304,2.48355,8000000.0
2009-02-20 03:08:00,2.48372,2.48383,2.48344,2.4836,7000000.0
2009-02-20 03:09:00,2.48368,2.48381,2.48357,2.48357,8000000.0
2009-02-20 03:10:00,2.48355,2.48362,2.48348,2.48355,10000000.0
2009-02-20 03:11:00,2.48391,2.48439,2.48391,2.48439,10000000.0
2009-02-20 03:12:00,2.48476,2.48481,2.48473,2.48473,7000000.0
2009-02-20 03:13:00,2.48454,2.48454,2.48406,2.48406,11000000.0
2009-02-20 03:14:00,2.48375,2.4846,2.48375,2.4846,8000000.0
2009-02-20 03:15:00,2.48477,2.48502,2.48477,2.48502,7000000.0
2009-02-20 03:16:00,2.48464,2.48546,2.48464,2.48546,8000000.0
2009-02-20 03:17:00,2.48531,2.48531,2.48446,2.48446,11000000.0
2009-02-20 03:18:00,2.48507,2.48589,2.48507,2.48589,10000000.0
2009-02-20 03:19:00,2.48581,2.48581,2.48528,2.48528,7000000.0
2009-02-20 03:20:00,2.48527,2.48584,2.48505,2.48512,10000000.0
2009-02-20 03:21:00,2.48519,2.4857,2.48511,2.4857,7000000.0
2009-02-20 03:22:00,2.48448,2.48472,2.48397,2.48472,8000000.0
2009-02-20 03:23:00,2.48407,2.48408,2.48392,2.48405,7000000.0
2009-02-20 03:24:00,2.48402,2.48414,2.48399,2.48412,10000000.0
2009-02-20 03:25:00,2.48406,2.48426,2.48354,2.48426,8000000.0
2009-02-20 03:26:00,2.48559,2.48623,2.48559,2.48569,7000000.0
2009-02-20 03:27:00,2.48578,2.48609,2.48578,2.48609,8000000.0
2009-02-20 03:28:00,2.48603,2.48628,2.48603,2.48628,8000000.0
2009-02-20 03:29:00,2.48579,2.48579,2.48532,2.48545,11000000.0
2009-02-20 03:30:00,2.4851,2.48567,2.48496,2.48496,8000000.0
2009-02-20 03:31:00,2.48531,2.48558,2.48531,2.48558,9000000.0
2009-02-20 03:32:00,2.48544,2.48553,2.48511,2.48511,9000000.0
2009-02-20 03:33:00,2.48475,2.48491,2.48469,2.48491,7000000.0
2009-02-20 03:34:00,2.48468,2.48468,2.4842,2.4842,9000000.0
2009-02-20 03:35:00,2.48414,2.48467,2.48379,2.48467,10000000.0
2009-02-20 03:36:00,2.48539,2.48628,2.48538,2.48628,8000000.0
2009-02-20 03:37:00,2.48633,2.48633,2.48537,2.48537,9000000.0
2009-02-20 03:38:00,2.48523,2.48523,2.48435,2.48435,7000000.0
2009-02-20 03:39:00,2.4842,2.48452,2.4842,2.48452,8000000.0
2009-02-20 03:40:00,2.48484,2.48492,2.48463,2.48482,11000000.0
2009-02-20 03:41:00,2.48481,2.48495,2.48469,2.48469,10000000.0
2009-02-20 03:42:00,2.48476,2.48529,2.48472,2.48523,7000000.0
2009-02-20 03:43:00,2.48567,2.48576,2.48503,2.48506,7000000.0
2009-02-20 03:44:00,2.4855,2.48589,2.4855,2.48587,8000000.0
2009-02-20 03:45:00,2.4862,2.48683,2.4862,2.48683,8000000.0
2009-02-20 03:46:00,2.48667,2.48667,2.48591,2.48591,8000000.0
2009-02-20 03:47:00,2.48584,2.48619,2.48584,2.48607,7000000.0
2009-02-20 03:48:00,2.48598,2.48601,2.48554,2.48554,11000000.0
2009-02-20 03:49:00,2.48525,2.48636,2.48525,2.48636,8000000.0
2009-02-20 03:50:00,2.48635,2.48635,2.48586,2.48597,7000000.0
2009-02-20 03:51:00,2.48583,2.48608,2.48583,2.48603,6000000.0
2009-02-20 03:52:00,2.48641,2.48657,2.48641,2.48651,8000000.0
2009-02-20 03:53:00,2.48632,2.48632,2.48616,2.48616,10000000.0
2009-02-20 03:54:00,2.48628,2.48638,2.48626,2.48638,11000000.0
2009-02-20 03:55:00,2.48691,2.48791,2.48691,2.48781,7000000.0
2009-02-20 03:56:00,2.48764,2.49015,2.48764,2.48919,10000000.0
2009-02-20 03:57:00,2.48909,2.49187,2.48909,2.49187,8000000.0
2009-02-20 03:58:00,2.4929,2.4929,2.4921,2.49215,8000000.0
2009-02-20 03:59:00,2.49202,2.4921,2.49158,2.49158,7000000.0
2009-02-20 04:00:00,2.49178,2.4921,2.49178,2.49182,9000000.0
2009-02-20 04:01:00,2.49147,2.49147,2.49097,2.49119,7000000.0
2009-02-20 04:02:00,2.4911,2.49112,2.49073,2.49112,8000000.0
2009-02-20 04:03:00,2.49084,2.49085,2.49011,2.49085,8000000.0
2009-02-20 04:04:00,2.49057,2.49082,2.49057,2.49082,10000000.0
2009-02-20 04:05:00,2.49134,2.49206,2.48966,2.48966,9000000.0
2009-02-20 04:06:00,2.49036,2.49036,2.48935,2.48935,8000000.0
2009-02-20 04:07:00,2.48931,2.48981,2.48931,2.48971,11000000.0
2009-02-20 04:08:00,2.48986,2.49025,2.48986,2.49025,7000000.0
2009-02-20 04:09:00,2.49024,2.4904,2.48997,2.48997,8000000.0
2009-02-20 04:10:00,2.48987,2.48987,2.48947,2.48961,10000000.0
2009-02-20 04:11:00,2.49,2.49082,2.49,2.49082,7000000.0
2009-02-20 04:12:00,2.49078,2.49078,2.49019,2.49023,8000000.0
2009-02-20 04:13:00,2.49007,2.49043,2.49007,2.49011,8000000.0
2009-02-20 04:14:00,2.49045,2.49099,2.49045,2.49088,7000000.0
2009-02-20 04:15:00,2.4906,2.49064,2.49018,2.49018,7000000.0
2009-02-20 04:16:00,2.49028,2.49068,2.49028,2.49054,7000000.0
2009-02-20 04:17:00,2.49073,2.49086,2.49069,2.49084,8000000.0
2009-02-20 04:18:00,2.49073,2.49073,2.49028,2.49028,11000000.0
2009-02-20 04:19:00,2.4903,2.49042,2.49029,2.49035,7000000.0
2009-02-20 04:20:00,2.49014,2.49014,2.4897,2.48997,10000000.0
2009-02-20 04:21:00,2.48994,2.49128,2.48994,2.49128,8000000.0
2009-02-20 04:22:00,2.49223,2.49223,2.49173,2.49194,9000000.0
2009-02-20 04:23:00,2.49197,2.49197,2.49123,2.49167,7000000.0
2009-02-20 04:24:00,2.49188,2.49215,2.49188,2.49215,9000000.0
2009-02-20 04:25:00,2.49221,2.49266,2.49221,2.49254,11000000.0
2009-02-20 04:26:00,2.49267,2.49298,2.49267,2.49267,7000000.0
2009-02-20 04:27:00,2.49262,2.49264,2.49225,2.49225,8000000.0
2009-02-20 04:28:00,2.49168,2.49232,2.49168,2.49232,7000000.0
2009-02-20 04:29:00,2.49175,2.49216,2.49156,2.49216,8000000.0
2009-02-20 04:30:00,2.49259,2.49259,2.49174,2.49174,9000000.0
2009-02-20 04:31:00,2.49156,2.49168,2.49154,2.49158,10000000.0
2009-02-20 04:32:00,2.49178,2.49214,2.49178,2.49193,8000000.0
2009-02-20 04:33:00,2.49184,2.49191,2.49166,2.49166,8000000.0
2009-02-20 04:34:00,2.49181,2.49186,2.49162,2.49186,7000000.0
2009-02-20 04:35:00,2.49168,2.49168,2.49141,2.49141,7000000.0
2009-02-20 04:36:00,2.49147,2.4915,2.49139,2.49139,8000000.0
2009-02-20 04:37:00,2.49136,2.49214,2.49134,2.49214,5000000.0
2009-02-20 04:38:00,2.49242,2.49375,2.49225,2.49375,9000000.0
2009-02-20 04:39:00,2.49368,2.49415,2.49368,2.49396,9000000.0
2009-02-20 04:40:00,2.49477,2.49477,2.49341,2.49341,7000000.0
2009-02-20 04:41:00,2.49318,2.49322,2.49295,2.49322,8000000.0
2009-02-20 04:42:00,2.49381,2.49381,2.49275,2.49275,7000000.0
2009-02-20 04:43:00,2.4932,2.49329,2.49287,2.49319,11000000.0
2009-02-20 04:44:00,2.49332,2.4944,2.49332,2.4944,9000000.0
2009-02-20 04:45:00,2.49615,2.49957,2.49589,2.49957,11000000.0
2009-02-20 04:46:00,2.49978,2.49983,2.49933,2.49968,7000000.0
2009-02-20 04:47:00,2.49874,2.49874,2.49727,2.49727,7000000.0
2009-02-20 04:48:00,2.49726,2.49726,2.49694,2.49694,7000000.0
2009-02-20 04:49:00,2.49732,2.4974,2.4971,2.49732,11000000.0
2009-02-20 04:50:00,2.49728,2.49791,2.49708,2.49791,9000000.0
2009-02-20 04:51:00,2.4975,2.4975,2.49606,2.49612,7000000.0
2009-02-20 04:52:00,2.49602,2.49602,2.49513,2.49513,10000000.0
2009-02-20 04:53:00,2.49502,2.49556,2.49502,2.49506,9000000.0
2009-02-20 04:54:00,2.4954,2.4958,2.49538,2.49578,8000000.0
2009-02-20 04:55:00,2.4961,2.49689,2.4961,2.49621,8000000.0
2009-02-20 04:56:00,2.49621,2.49661,2.49598,2.49661,6000000.0
2009-02-20 04:57:00,2.49622,2.49661,2.49622,2.49644,8000000.0
2009-02-20 04:58:00,2.49641,2.49661,2.49631,2.49661,8000000.0
2009-02-20 04:59:00,2.49664,2.49667,2.49643,2.49667,8000000.0
2009-02-20 05:00:00,2.49625,2.49695,2.49625,2.49695,7000000.0
2009-02-20 05:01:00,2.49836,2.49836,2.49724,2.49763,9000000.0
2009-02-20 05:02:00,2.49722,2.49724,2.49606,2.49606,7000000.0
2009-02-20 05:03:00,2.49606,2.49653,2.49606,2.49628,7000000.0
2009-02-20 05:04:00,2.4958,2.49598,2.49574,2.49598,7000000.0
2009-02-20 05:05:00,2.49572,2.49582,2.49567,2.49582,5000000.0
2009-02-20 05:06:00,2.49557,2.49671,2.49557,2.49671,7000000.0
2009-02-20 05:07:00,2.49681,2.49681,2.49654,2.49671,8000000.0
2009-02-20 05:08:00,2.49612,2.4962,2.49599,2.49599,10000000.0
2009-02-20 05:09:00,2.49621,2.49645,2.49612,2.49645,7000000.0
2009-02-20 05:10:00,2.49648,2.49648,2.49632,2.49632,7000000.0
2009-02-20 05:11:00,2.49632,2.49632,2.49576,2.49578,8000000.0
2009-02-20 05:12:00,2.49681,2.49682,2.49582,2.49582,11000000.0
2009-02-20 05:13:00,2.49596,2.49654,2.49596,2.4962,8000000.0
2009-02-20 05:14:00,2.49583,2.49642,2.49581,2.49642,7000000.0
2009-02-20 05:15:00,2.49684,2.49743,2.49684,2.49722,7000000.0
2009-02-20 05:16:00,2.49714,2.49745,2.49694,2.49697,7000000.0
2009-02-20 05:17:00,2.49712,2.49738,2.49666,2.49666,7000000.0
2009-02-20 05:18:00,2.49678,2.49721,2.49658,2.49661,8000000.0
2009-02-20 05:19:00,2.49654,2.49654,2.49624,2.49634,7000000.0
2009-02-20 05:20:00,2.49694,2.49729,2.49694,2.49729,9000000.0
2009-02-20 05:21:00,2.49742,2.49788,2.49742,2.49771,8000000.0
2009-02-20 05:22:00,2.49841,2.49934,2.49841,2.49919,7000000.0
2009-02-20 05:23:00,2.4993,2.49999,2.49911,2.49967,10000000.0
2009-02-20 05:24:00,2.49949,2.50111,2.49949,2.50106,8000000.0
2009-02-20 05:25:00,2.50039,2.5009,2.49997,2.49997,7000000.0
2009-02-20 05:26:00,2.50084,2.50084,2.50051,2.50061,7000000.0
2009-02-20 05:27:00,2.50119,2.5014,2.50103,2.50103,8000000.0
2009-02-20 05:28:00,2.49954,2.49999,2.4994,2.4999,9000000.0
2009-02-20 05:29:00,2.4999,2.4999,2.49921,2.49926,7000000.0
2009-02-20 05:30:00,2.49936,2.49953,2.49923,2.49923,10000000.0
2009-02-20 05:31:00,2.49916,2.49916,2.49809,2.49857,8000000.0
2009-02-20 05:32:00,2.49906,2.49914,2.49878,2.49878,8000000.0
2009-02-20 05:33:00,2.49914,2.50074,2.49914,2.5001,9000000.0
2009-02-20 05:34:00,2.50087,2.50115,2.50065,2.50065,8000000.0
2009-02-20 05:35:00,2.50222,2.50311,2.50222,2.50303,7000000.0
2009-02-20 05:36:00,2.50321,2.50321,2.50252,2.5026,9000000.0
2009-02-20 05:37:00,2.50233,2.50337,2.50225,2.50337,7000000.0
2009-02-20 05:38:00,2.50325,2.50325,2.50295,2.50317,9000000.0
2009-02-20 05:39:00,2.50329,2.50329,2.50296,2.50296,7000000.0
2009-02-20 05:40:00,2.50279,2.50309,2.50266,2.50309,7000000.0
2009-02-20 05:41:00,2.5031,2.5031,2.50165,2.50165,8000000.0
2009-02-20 05:42:00,2.50233,2.50266,2.50214,2.50266,7000000.0
2009-02-20 05:43:00,2.50265,2.50265,2.50228,2.50257,9000000.0
2009-02-20 05:44:00,2.50237,2.50247,2.50048,2.50247,8000000.0
2009-02-20 05:45:00,2.50267,2.50281,2.50231,2.50239,11000000.0
2009-02-20 05:46:00,2.5021,2.50216,2.50207,2.50211,7000000.0
2009-02-20 05:47:00,2.50218,2.50315,2.50218,2.50315,8000000.0
2009-02-20 05:48:00,2.50307,2.5034,2.50305,2.50312,9000000.0
2009-02-20 05:49:00,2.50309,2.50311,2.50203,2.50203,8000000.0
2009-02-20 05:50:00,2.50162,2.50353,2.50162,2.50353,9000000.0
2009-02-20 05:51:00,2.5036,2.50447,2.50359,2.50447,8000000.0
2009-02-20 05:52:00,2.50425,2.50479,2.50425,2.50466,8000000.0
2009-02-20 05:53:00,2.50449,2.50449,2.50394,2.50394,7000000.0
2009-02-20 05:54:00,2.50374,2.50404,2.50349,2.50349,10000000.0
2009-02-20 05:55:00,2.50367,2.5037,2.50367,2.50367,5000000.0
2009-02-20 05:56:00,2.50443,2.50492,2.50443,2.50459,11000000.0
2009-02-20 05:57:00,2.50447,2.50478,2.50447,2.50459,8000000.0
2009-02-20 05:58:00,2.50514,2.50514,2.50338,2.50338,9000000.0
2009-02-20 05:59:00,2.50342,2.50395,2.50342,2.50361,10000000.0
2009-02-20 06:00:00,2.50342,2.50353,2.50262,2.50262,8000000.0
2009-02-20 06:01:00,2.50275,2.50428,2.50275,2.50382,7000000.0
2009-02-20 06:02:00,2.50386,2.50414,2.50386,2.50409,7000000.0
2009-02-20 06:03:00,2.50432,2.50434,2.50334,2.50334,8000000.0
2009-02-20 06:04:00,2.50293,2.50293,2.50254,2.50262,7000000.0
2009-02-20 06:05:00,2.50265,2.50265,2.50239,2.5026,7000000.0
2009-02-20 06:06:00,2.50247,2.50259,2.50219,2.50259,7000000.0
2009-02-20 06:07:00,2.50243,2.50243,2.50192,2.50213,7000000.0
2009-02-20 06:08:00,2.50202,2.50232,2.50122,2.50122,7000000.0
2009-02-20 06:09:00,2.50038,2.50114,2.50038,2.50114,8000000.0
2009-02-20 06:10:00,2.50149,2.50156,2.50128,2.50128,8000000.0
2009-02-20 06:11:00,2.50101,2.50101,2.50048,2.50058,8000000.0
2009-02-20 06:12:00,2.50064,2.50064,2.49981,2.49981,8000000.0
2009-02-20 06:13:00,2.49925,2.49993,2.49925,2.49967,8000000.0
2009-02-20 06:14:00,2.49917,2.49917,2.49815,2.49815,10000000.0
2009-02-20 06:15:00,2.49816,2.49822,2.49793,2.49822,8000000.0
2009-02-20 06:16:00,2.49899,2.50001,2.49899,2.50001,11000000.0
2009-02-20 06:17:00,2.50079,2.50097,2.50003,2.50003,7000000.0
2009-02-20 06:18:00,2.49943,2.50036,2.49943,2.50036,9000000.0
2009-02-20 06:19:00,2.49993,2.49993,2.49952,2.49973,7000000.0
2009-02-20 06:20:00,2.49952,2.49952,2.49868,2.49868,9000000.0
2009-02-20 06:21:00,2.49835,2.49916,2.49804,2.49916,8000000.0
2009-02-20 06:22:00,2.5005,2.50073,2.50049,2.50049,8000000.0
2009-02-20 06:23:00,2.50068,2.50068,2.49974,2.49974,8000000.0
2009-02-20 06:24:00,2.49969,2.49969,2.49929,2.49929,11000000.0
2009-02-20 06:25:00,2.49892,2.49935,2.49892,2.49904,11000000.0
2009-02-20 06:26:00,2.49878,2.49878,2.49805,2.49805,11000000.0
2009-02-20 06:27:00,2.4985,2.49926,2.4985,2.49926,7000000.0
2009-02-20 06:28:00,2.49958,2.49958,2.4982,2.4982,8000000.0
2009-02-20 06:29:00,2.49796,2.49853,2.49782,2.49853,8000000.0
2009-02-20 06:30:00,2.49877,2.49902,2.49877,2.49902,8000000.0
2009-02-20 06:31:00,2.49892,2.49892,2.49845,2.49855,7000000.0
2009-02-20 06:32:00,2.49846,2.49991,2.49838,2.49991,7000000.0
2009-02-20 06:33:00,2.49911,2.49936,2.49911,2.49934,7000000.0
2009-02-20 06:34:00,2.49947,2.49947,2.499,2.499,7000000.0
2009-02-20 06:35:00,2.49856,2.49926,2.49812,2.49812,8000000.0
2009-02-20 06:36:00,2.4969,2.49788,2.49662,2.49788,7000000.0
2009-02-20 06:37:00,2.49973,2.5004,2.4987,2.4987,10000000.0
2009-02-20 06:38:00,2.49904,2.49933,2.49904,2.4993,10000000.0
2009-02-20 06:39:00,2.49976,2.50095,2.49976,2.50045,11000000.0
2009-02-20 06:40:00,2.50024,2.50024,2.49967,2.49967,9000000.0
2009-02-20 06:41:00,2.49959,2.50034,2.49959,2.50034,7000000.0
2009-02-20 06:42:00,2.49971,2.5002,2.49961,2.5002,8000000.0
2009-02-20 06:43:00,2.49926,2.49946,2.49898,2.49936,7000000.0
2009-02-20 06:44:00,2.50046,2.50109,2.50015,2.50015,8000000.0
2009-02-20 06:45:00,2.49937,2.49965,2.49923,2.49965,8000000.0
2009-02-20 06:46:00,2.49947,2.49952,2.49902,2.49952,10000000.0
2009-02-20 06:47:00,2.50008,2.5007,2.50008,2.50064,8000000.0
2009-02-20 06:48:00,2.50058,2.50079,2.50036,2.50036,7000000.0
2009-02-20 06:49:00,2.4996,2.50011,2.4996,2.50011,8000000.0
2009-02-20 06:50:00,2.50019,2.50029,2.49979,2.50017,10000000.0
2009-02-20 06:51:00,2.50019,2.50032,2.50003,2.50005,10000000.0
2009-02-20 06:52:00,2.50053,2.50053,2.49994,2.49996,8000000.0
2009-02-20 06:53:00,2.50012,2.50016,2.49933,2.49933,8000000.0
2009-02-20 06:54:00,2.49984,2.49988,2.49956,2.49988,8000000.0
2009-02-20 06:55:00,2.49957,2.49972,2.49947,2.49964,7000000.0
2009-02-20 06:56:00,2.49995,2.50015,2.49959,2.49959,8000000.0
2009-02-20 06:57:00,2.49965,2.49966,2.49957,2.49957,7000000.0
2009-02-20 06:58:00,2.49933,2.49933,2.49872,2.49877,7000000.0
2009-02-20 06:59:00,2.49854,2.49854,2.49777,2.49782,7000000.0
2009-02-20 07:00:00,2.49744,2.49744,2.49675,2.49675,7000000.0
2009-02-20 07:01:00,2.49824,2.49836,2.4974,2.4974,5000000.0
2009-02-20 07:02:00,2.49818,2.49825,2.49769,2.49769,9000000.0
2009-02-20 07:03:00,2.49745,2.49754,2.49715,2.49754,7000000.0
2009-02-20 07:04:00,2.49833,2.49836,2.49801,2.49816,8000000.0
2009-02-20 07:05:00,2.49816,2.49874,2.49816,2.49822,11000000.0
2009-02-20 07:06:00,2.49756,2.49773,2.49647,2.49681,11000000.0
2009-02-20 07:07:00,2.49683,2.49737,2.49683,2.49732,11000000.0
2009-02-20 07:08:00,2.49745,2.49745,2.49669,2.49669,9000000.0
2009-02-20 07:09:00,2.49671,2.49701,2.49671,2.497,8000000.0
2009-02-20 07:10:00,2.49645,2.49645,2.49486,2.49486,7000000.0
2009-02-20 07:11:00,2.49462,2.49462,2.49432,2.4945,10000000.0
2009-02-20 07:12:00,2.49418,2.49566,2.49418,2.49566,7000000.0
2009-02-20 07:13:00,2.49579,2.49588,2.49547,2.49588,8000000.0
2009-02-20 07:14:00,2.49653,2.49719,2.49653,2.49719,7000000.0
2009-02-20 07:15:00,2.49742,2.49742,2.49723,2.49724,10000000.0
2009-02-20 07:16:00,2.49727,2.49762,2.49726,2.49762,8000000.0
2009-02-20 07:17:00,2.49725,2.49756,2.49711,2.49756,11000000.0
2009-02-20 07:18:00,2.4977,2.4977,2.49739,2.49739,8000000.0
2009-02-20 07:19:00,2.49716,2.49716,2.49678,2.49678,8000000.0
2009-02-20 07:20:00,2.49649,2.49682,2.49649,2.49665,9000000.0
2009-02-20 07:21:00,2.49651,2.49659,2.49644,2.49652,10000000.0
2009-02-20 07:22:00,2.49667,2.49699,2.4966,2.49699,11000000.0
2009-02-20 07:23:00,2.49694,2.49694,2.49602,2.49602,7000000.0
2009-02-20 07:24:00,2.49748,2.49771,2.49745,2.49747,9000000.0
2009-02-20 07:25:00,2.49771,2.49794,2.49767,2.49767,8000000.0
2009-02-20 07:26:00,2.49758,2.49781,2.49751,2.49754,7000000.0
2009-02-20 07:27:00,2.49857,2.49908,2.49857,2.49897,7000000.0
2009-02-20 07:28:00,2.49883,2.49883,2.49861,2.49869,7000000.0
2009-02-20 07:29:00,2.49852,2.49861,2.49816,2.49816,8000000.0
2009-02-20 07:30:00,2.49834,2.49881,2.49813,2.49813,8000000.0
2009-02-20 07:31:00,2.4981,2.49811,2.49787,2.49787,7000000.0
2009-02-20 07:32:00,2.49797,2.49818,2.49797,2.49818,5000000.0
2009-02-20 07:33:00,2.49807,2.49851,2.49807,2.49848,8000000.0
2009-02-20 07:34:00,2.49822,2.49842,2.49821,2.49821,11000000.0
2009-02-20 07:35:00,2.49882,2.49882,2.49835,2.49835,8000000.0
2009-02-20 07:36:00,2.49817,2.49853,2.49817,2.49853,7000000.0
2009-02-20 07:37:00,2.4984,2.49861,2.49824,2.49861,7000000.0
2009-02-20 07:38:00,2.49864,2.49864,2.49822,2.49855,11000000.0
2009-02-20 07:39:00,2.49863,2.49863,2.49852,2.49858,7000000.0
2009-02-20 07:40:00,2.49837,2.49839,2.49816,2.49836,8000000.0
2009-02-20 07:41:00,2.49893,2.49989,2.49893,2.49989,9000000.0
2009-02-20 07:42:00,2.50037,2.50104,2.4999,2.4999,11000000.0
2009-02-20 07:43:00,2.50036,2.50049,2.50004,2.50004,7000000.0
2009-02-20 07:44:00,2.50014,2.50022,2.50009,2.50022,7000000.0
2009-02-20 07:45:00,2.50052,2.50063,2.50052,2.5006,6000000.0
2009-02-20 07:46:00,2.50065,2.50066,2.50048,2.50048,10000000.0
2009-02-20 07:47:00,2.50031,2.50031,2.49947,2.49947,7000000.0
2009-02-20 07:48:00,2.49959,2.49962,2.49909,2.49909,8000000.0
2009-02-20 07:49:00,2.49886,2.49888,2.49812,2.49812,8000000.0
2009-02-20 07:50:00,2.49814,2.49838,2.49814,2.49816,7000000.0
2009-02-20 07:51:00,2.49889,2.49903,2.49884,2.49892,8000000.0
2009-02-20 07:52:00,2.49879,2.50025,2.49879,2.50025,10000000.0
2009-02-20 07:53:00,2.49951,2.4996,2.49926,2.4993,11000000.0
2009-02-20 07:54:00,2.49911,2.49911,2.49829,2.49849,9000000.0
2009-02-20 07:55:00,2.49863,2.49869,2.49857,2.49858,9000000.0
2009-02-20 07:56:00,2.49865,2.49923,2.49865,2.49923,9000000.0
2009-02-20 07:57:00,2.49965,2.49965,2.49934,2.49939,7000000.0
2009-02-20 07:58:00,2.49977,2.49997,2.49819,2.49819,7000000.0
2009-02-20 07:59:00,2.49798,2.49929,2.49798,2.49927,7000000.0
2009-02-20 08:00:00,2.49931,2.49931,2.4985,2.4985,8000000.0
2009-02-20 08:01:00,2.49851,2.49851,2.49826,2.49844,10000000.0
2009-02-20 08:02:00,2.49835,2.49848,2.49835,2.49848,7000000.0
2009-02-20 08:03:00,2.49819,2.49819,2.49755,2.49779,8000000.0
2009-02-20 08:04:00,2.49804,2.49975,2.49804,2.49975,8000000.0
2009-02-20 08:05:00,2.50009,2.50022,2.49998,2.50022,8000000.0
2009-02-20 08:06:00,2.50027,2.50041,2.50027,2.50041,7000000.0
2009-02-20 08:07:00,2.50037,2.50037,2.50022,2.50037,7000000.0
2009-02-20 08:08:00,2.50018,2.50164,2.50009,2.50164,7000000.0
2009-02-20 08:09:00,2.50126,2.50193,2.50106,2.5019,7000000.0
2009-02-20 08:10:00,2.50161,2.50161,2.501,2.50116,7000000.0
2009-02-20 08:11:00,2.50121,2.50149,2.50082,2.50082,8000000.0
2009-02-20 08:12:00,2.50096,2.50158,2.50096,2.50136,9000000.0
2009-02-20 08:13:00,2.50129,2.5015,2.50123,2.50123,7000000.0
2009-02-20 08:14:00,2.50074,2.50097,2.50023,2.50023,9000000.0
2009-02-20 08:15:00,2.50013,2.50091,2.50013,2.50091,8000000.0
2009-02-20 08:16:00,2.50113,2.5015,2.50113,2.50132,11000000.0
2009-02-20 08:17:00,2.50125,2.50158,2.50123,2.50155,7000000.0
2009-02-20 08:18:00,2.50249,2.50303,2.50188,2.50188,9000000.0
2009-02-20 08:19:00,2.50135,2.50195,2.50084,2.50185,7000000.0
2009-02-20 08:20:00,2.50099,2.50139,2.50099,2.50139,8000000.0
2009-02-20 08:21:00,2.50146,2.50169,2.50113,2.50113,8000000.0
2009-02-20 08:22:00,2.50086,2.50213,2.50057,2.50213,8000000.0
2009-02-20 08:23:00,2.50175,2.5019,2.50175,2.50179,7000000.0
2009-02-20 08:24:00,2.50204,2.50241,2.50204,2.50241,7000000.0
2009-02-20 08:25:00,2.50234,2.50341,2.5022,2.50341,8000000.0
2009-02-20 08:26:00,2.50372,2.50398,2.50371,2.50371,7000000.0
2009-02-20 08:27:00,2.50431,2.50471,2.50352,2.50352,10000000.0
2009-02-20 08:28:00,2.50288,2.50288,2.50257,2.50259,7000000.0
2009-02-20 08:29:00,2.50359,2.50486,2.50359,2.50401,10000000.0
2009-02-20 08:30:00,2.50433,2.50471,2.50429,2.50429,7000000.0
2009-02-20 08:31:00,2.5042,2.50436,2.50267,2.50267,10000000.0
2009-02-20 08:32:00,2.50308,2.50325,2.50299,2.50299,8000000.0
2009-02-20 08:33:00,2.50314,2.50365,2.50314,2.50356,7000000.0
2009-02-20 08:34:00,2.50363,2.5041,2.50334,2.5041,9000000.0
2009-02-20 08:35:00,2.50423,2.50423,2.50404,2.50415,9000000.0
2009-02-20 08:36:00,2.50465,2.50481,2.50409,2.50409,8000000.0
2009-02-20 08:37:00,2.50387,2.50387,2.50368,2.50383,9000000.0
2009-02-20 08:38:00,2.50438,2.50454,2.50414,2.50433,10000000.0
2009-02-20 08:39:00,2.50408,2.50436,2.50335,2.50335,11000000.0
2009-02-20 08:40:00,2.50233,2.50245,2.50233,2.50239,8000000.0
2009-02-20 08:41:00,2.50256,2.50347,2.50256,2.50306,11000000.0
2009-02-20 08:42:00,2.50228,2.50228,2.5006,2.50117,10000000.0
2009-02-20 08:43:00,2.5004,2.50064,2.50031,2.50064,8000000.0
2009-02-20 08:44:00,2.50079,2.50223,2.50079,2.50223,10000000.0
2009-02-20 08:45:00,2.50233,2.50272,2.50233,2.50267,8000000.0
2009-02-20 08:46:00,2.50264,2.50277,2.50122,2.50277,7000000.0
2009-02-20 08:47:00,2.50261,2.50262,2.5024,2.50262,7000000.0
2009-02-20 08:48:00,2.5026,2.5026,2.50219,2.50237,10000000.0
2009-02-20 08:49:00,2.50246,2.50251,2.50233,2.5025,11000000.0
2009-02-20 08:50:00,2.50231,2.50231,2.50146,2.50179,7000000.0
2009-02-20 08:51:00,2.50292,2.50314,2.50281,2.50285,8000000.0
2009-02-20 08:52:00,2.50232,2.50232,2.50159,2.50159,9000000.0
2009-02-20 08:53:00,2.50111,2.50123,2.50059,2.5009,8000000.0
2009-02-20 08:54:00,2.50109,2.50244,2.50109,2.50229,8000000.0
2009-02-20 08:55:00,2.50195,2.50195,2.50074,2.50132,8000000.0
2009-02-20 08:56:00,2.50143,2.50143,2.50128,2.50137,7000000.0
2009-02-20 08:57:00,2.50125,2.50164,2.50125,2.50143,8000000.0
2009-02-20 08:58:00,2.50147,2.5015,2.50092,2.5015,7000000.0
2009-02-20 08:59:00,2.50181,2.50297,2.5014,2.50297,7000000.0
2009-02-20 09:00:00,2.50379,2.50381,2.50348,2.50367,8000000.0
2009-02-20 09:01:00,2.5034,2.5034,2.50316,2.50337,9000000.0
2009-02-20 09:02:00,2.50263,2.50263,2.50145,2.50145,10000000.0
2009-02-20 09:03:00,2.50021,2.50078,2.50018,2.50078,7000000.0
2009-02-20 09:04:00,2.50058,2.50073,2.4997,2.4997,7000000.0
2009-02-20 09:05:00,2.49949,2.4996,2.4993,2.4993,7000000.0
2009-02-20 09:06:00,2.49881,2.49966,2.49881,2.49963,11000000.0
2009-02-20 09:07:00,2.49947,2.50054,2.49873,2.50054,8000000.0
2009-02-20 09:08:00,2.50011,2.50011,2.49934,2.49941,9000000.0
2009-02-20 09:09:00,2.49934,2.50086,2.49934,2.50086,11000000.0
2009-02-20 09:10:00,2.50103,2.50127,2.50099,2.50111,7000000.0
2009-02-20 09:11:00,2.50104,2.50104,2.50006,2.50006,9000000.0
2009-02-20 09:12:00,2.49985,2.5009,2.49966,2.49966,8000000.0
2009-02-20 09:13:00,2.49959,2.50052,2.49954,2.49954,9000000.0
2009-02-20 09:14:00,2.49835,2.49835,2.49772,2.49808,11000000.0
2009-02-20 09:15:00,2.49939,2.50118,2.49939,2.50118,7000000.0
2009-02-20 09:16:00,2.50105,2.50188,2.50105,2.50188,8000000.0
2009-02-20 09:17:00,2.50233,2.50233,2.49886,2.49886,11000000.0
2009-02-20 09:18:00,2.49787,2.4996,2.49787,2.49902,8000000.0
2009-02-20 09:19:00,2.50033,2.50093,2.50012,2.50093,7000000.0
2009-02-20 09:20:00,2.50231,2.50231,2.49901,2.49901,7000000.0
2009-02-20 09:21:00,2.49986,2.50059,2.49986,2.50056,8000000.0
2009-02-20 09:22:00,2.50084,2.50259,2.50084,2.50259,8000000.0
2009-02-20 09:23:00,2.50311,2.50336,2.50271,2.50277,7000000.0
2009-02-20 09:24:00,2.5013,2.5013,2.50006,2.50058,8000000.0
2009-02-20 09:25:00,2.50003,2.50058,2.50003,2.50058,7000000.0
2009-02-20 09:26:00,2.50083,2.50112,2.50059,2.50071,11000000.0
2009-02-20 09:27:00,2.50009,2.50068,2.49991,2.50015,11000000.0
2009-02-20 09:28:00,2.4991,2.49935,2.4991,2.49935,9000000.0
2009-02-20 09:29:00,2.49959,2.49984,2.4993,2.49938,8000000.0
2009-02-20 09:30:00,2.49913,2.50035,2.49913,2.50035,7000000.0
2009-02-20 09:31:00,2.50077,2.50077,2.49976,2.49976,7000000.0
2009-02-20 09:32:00,2.50019,2.50098,2.50019,2.50094,7000000.0
2009-02-20 09:33:00,2.50232,2.50232,2.50194,2.50195,8000000.0
2009-02-20 09:34:00,2.50206,2.50206,2.50136,2.50136,7000000.0
2009-02-20 09:35:00,2.50124,2.50191,2.50115,2.50191,10000000.0
2009-02-20 09:36:00,2.502,2.502,2.50097,2.50097,8000000.0
2009-02-20 09:37:00,2.50143,2.50197,2.50143,2.50169,11000000.0
2009-02-20 09:38:00,2.5015,2.5015,2.49952,2.50109,11000000.0
2009-02-20 09:39:00,2.50162,2.50216,2.50162,2.50216,7000000.0
2009-02-20 09:40:00,2.50244,2.50261,2.5021,2.50257,9000000.0
2009-02-20 09:41:00,2.50339,2.50353,2.5032,2.50353,8000000.0
2009-02-20 09:42:00,2.50311,2.50335,2.50311,2.50335,10000000.0
2009-02-20 09:43:00,2.50384,2.50454,2.50384,2.50426,11000000.0
2009-02-20 09:44:00,2.50377,2.50497,2.50377,2.50459,8000000.0
2009-02-20 09:45:00,2.5061,2.50759,2.5061,2.50759,7000000.0
2009-02-20 09:46:00,2.50732,2.50732,2.50649,2.50731,11000000.0
2009-02-20 09:47:00,2.50783,2.50793,2.50693,2.50693,9000000.0
2009-02-20 09:48:00,2.50632,2.50663,2.50632,2.50663,7000000.0
2009-02-20 09:49:00,2.50708,2.50708,2.50627,2.50627,11000000.0
2009-02-20 09:50:00,2.5064,2.5064,2.50605,2.50605,8000000.0
2009-02-20 09:51:00,2.50575,2.50575,2.50472,2.50478,8000000.0
2009-02-20 09:52:00,2.5049,2.5049,2.50415,2.50415,8000000.0
2009-02-20 09:53:00,2.50376,2.50415,2.50376,2.50377,10000000.0
2009-02-20 09:54:00,2.50356,2.50397,2.50273,2.50273,10000000.0
2009-02-20 09:55:00,2.50242,2.50271,2.50229,2.50253,8000000.0
2009-02-20 09:56:00,2.50233,2.50276,2.50232,2.5027,10000000.0
2009-02-20 09:57:00,2.50251,2.50524,2.50251,2.50524,8000000.0
2009-02-20 09:58:00,2.50561,2.50561,2.50379,2.50383,8000000.0
2009-02-20 09:59:00,2.50355,2.50391,2.50355,2.50386,10000000.0
2009-02-20 10:00:00,2.50361,2.50361,2.50341,2.5035,10000000.0
2009-02-20 10:01:00,2.50337,2.50343,2.50323,2.50331,10000000.0
2009-02-20 10:02:00,2.503,2.50325,2.503,2.50313,10000000.0
2009-02-20 10:03:00,2.5033,2.50334,2.5033,2.50334,7000000.0
2009-02-20 10:04:00,2.50367,2.50433,2.50367,2.50403,7000000.0
2009-02-20 10:05:00,2.50443,2.5051,2.50443,2.5051,11000000.0
2009-02-20 10:06:00,2.50453,2.50464,2.5042,2.50434,7000000.0
2009-02-20 10:07:00,2.50487,2.50603,2.50487,2.50603,7000000.0
2009-02-20 10:08:00,2.50632,2.50756,2.50618,2.50756,7000000.0
2009-02-20 10:09:00,2.50643,2.50659,2.50643,2.50645,7000000.0
2009-02-20 10:10:00,2.50726,2.50761,2.50685,2.507,7000000.0
2009-02-20 10:11:00,2.50697,2.50782,2.50682,2.50782,7000000.0
2009-02-20 10:12:00,2.50754,2.50779,2.50746,2.50769,8000000.0
2009-02-20 10:13:00,2.5076,2.5076,2.50685,2.50758,8000000.0
2009-02-20 10:14:00,2.50855,2.50899,2.50819,2.50899,7000000.0
2009-02-20 10:15:00,2.50884,2.50967,2.50884,2.50954,10000000.0
2009-02-20 10:16:00,2.50917,2.50962,2.50917,2.50962,7000000.0
2009-02-20 10:17:00,2.50991,2.50993,2.50949,2.50949,11000000.0
2009-02-20 10:18:00,2.50902,2.50952,2.50902,2.50935,8000000.0
2009-02-20 10:19:00,2.50923,2.5095,2.50911,2.50929,9000000.0
2009-02-20 10:20:00,2.50974,2.51018,2.50966,2.50966,7000000.0
2009-02-20 10:21:00,2.50984,2.50984,2.50906,2.50955,8000000.0
2009-02-20 10:22:00,2.50876,2.51004,2.50876,2.51004,7000000.0
2009-02-20 10:23:00,2.50965,2.50965,2.50897,2.50897,7000000.0
2009-02-20 10:24:00,2.50883,2.50902,2.50876,2.50902,7000000.0
2009-02-20 10:25:00,2.50895,2.50895,2.50861,2.50882,9000000.0
2009-02-20 10:26:00,2.50862,2.5093,2.50862,2.50905,11000000.0
2009-02-20 10:27:00,2.50909,2.50922,2.50875,2.5089,8000000.0
2009-02-20 10:28:00,2.50874,2.50981,2.50874,2.50981,9000000.0
2009-02-20 10:29:00,2.50962,2.50962,2.50803,2.50803,8000000.0
2009-02-20 10:30:00,2.50764,2.50766,2.50709,2.50709,8000000.0
2009-02-20 10:31:00,2.50698,2.50726,2.50655,2.50726,7000000.0
2009-02-20 10:32:00,2.50731,2.50811,2.50731,2.5074,9000000.0
2009-02-20 10:33:00,2.50763,2.50763,2.5073,2.50753,7000000.0
2009-02-20 10:34:00,2.50728,2.50793,2.50721,2.50793,7000000.0
2009-02-20 10:35:00,2.50799,2.50813,2.50797,2.50808,7000000.0
2009-02-20 10:36:00,2.50841,2.5088,2.50841,2.50879,8000000.0
2009-02-20 10:37:00,2.50931,2.50931,2.50877,2.50889,8000000.0
2009-02-20 10:38:00,2.50914,2.51022,2.50914,2.51022,10000000.0
2009-02-20 10:39:00,2.51042,2.51051,2.51033,2.51048,8000000.0
2009-02-20 10:40:00,2.5107,2.51077,2.51007,2.51007,7000000.0
2009-02-20 10:41:00,2.5101,2.51031,2.50957,2.50959,9000000.0
2009-02-20 10:42:00,2.50842,2.50916,2.50841,2.50841,7000000.0
2009-02-20 10:43:00,2.50901,2.50901,2.508,2.50805,10000000.0
2009-02-20 10:44:00,2.50766,2.50823,2.50765,2.50823,7000000.0
2009-02-20 10:45:00,2.50925,2.50935,2.5088,2.5088,8000000.0
2009-02-20 10:46:00,2.50817,2.50863,2.50813,2.50818,8000000.0
2009-02-20 10:47:00,2.50925,2.50944,2.50879,2.50879,7000000.0
2009-02-20 10:48:00,2.50857,2.50863,2.50852,2.50853,8000000.0
2009-02-20 10:49:00,2.50881,2.50888,2.5083,2.50888,9000000.0
2009-02-20 10:50:00,2.50849,2.50849,2.50733,2.50733,8000000.0
2009-02-20 10:51:00,2.50744,2.50764,2.50743,2.50752,9000000.0
2009-02-20 10:52:00,2.50777,2.50802,2.50773,2.50793,8000000.0
2009-02-20 10:53:00,2.50848,2.50907,2.50837,2.50907,9000000.0
2009-02-20 10:54:00,2.50803,2.50825,2.50746,2.50749,10000000.0
2009-02-20 10:55:00,2.50765,2.50777,2.50692,2.50692,7000000.0
2009-02-20 10:56:00,2.50705,2.50815,2.50609,2.50675,7000000.0
2009-02-20 10:57:00,2.50639,2.50639,2.50602,2.50602,8000000.0
2009-02-20 10:58:00,2.50639,2.50639,2.50501,2.50501,7000000.0
2009-02-20 10:59:00,2.50473,2.50555,2.50473,2.50502,11000000.0
2009-02-20 11:00:00,2.50472,2.50472,2.50343,2.50343,7000000.0
2009-02-20 11:01:00,2.50503,2.50585,2.50503,2.50585,8000000.0
2009-02-20 11:02:00,2.50597,2.50618,2.50529,2.50529,7000000.0
2009-02-20 11:03:00,2.50528,2.50538,2.50521,2.50533,11000000.0
2009-02-20 11:04:00,2.5054,2.50627,2.5054,2.50611,11000000.0
2009-02-20 11:05:00,2.50598,2.50598,2.50372,2.50372,7000000.0
2009-02-20 11:06:00,2.50426,2.50426,2.50209,2.50269,8000000.0
2009-02-20 11:07:00,2.50358,2.50543,2.50358,2.50543,7000000.0
2009-02-20 11:08:00,2.50514,2.50514,2.50357,2.50357,9000000.0
2009-02-20 11:09:00,2.50296,2.504,2.50296,2.50382,8000000.0
2009-02-20 11:10:00,2.50269,2.50284,2.50122,2.50122,8000000.0
2009-02-20 11:11:00,2.50185,2.50263,2.50185,2.50263,10000000.0
2009-02-20 11:12:00,2.50262,2.50315,2.5023,2.50315,7000000.0
2009-02-20 11:13:00,2.50375,2.50375,2.50237,2.5032,11000000.0
2009-02-20 11:14:00,2.50306,2.50328,2.50296,2.50316,11000000.0
2009-02-20 11:15:00,2.50321,2.50362,2.50293,2.50293,7000000.0
2009-02-20 11:16:00,2.50279,2.50334,2.5027,2.50334,7000000.0
2009-02-20 11:17:00,2.50317,2.50317,2.5025,2.5025,7000000.0
2009-02-20 11:18:00,2.50313,2.50578,2.50313,2.50578,10000000.0
2009-02-20 11:19:00,2.50527,2.50602,2.50467,2.50602,11000000.0
2009-02-20 11:20:00,2.50595,2.50596,2.50551,2.50596,8000000.0
2009-02-20 11:21:00,2.50605,2.50605,2.50508,2.50537,7000000.0
2009-02-20 11:22:00,2.50531,2.50612,2.50531,2.50612,8000000.0
2009-02-20 11:23:00,2.50648,2.50697,2.50648,2.50687,8000000.0
2009-02-20 11:24:00,2.5063,2.5063,2.50545,2.50545,7000000.0
2009-02-20 11:25:00,2.50594,2.50594,2.50486,2.50486,8000000.0
2009-02-20 11:26:00,2.50308,2.50308,2.50221,2.50241,11000000.0
2009-02-20 11:27:00,2.50237,2.50394,2.50237,2.50391,8000000.0
2009-02-20 11:28:00,2.50425,2.50425,2.50372,2.50403,7000000.0
2009-02-20 11:29:00,2.5045,2.50464,2.50416,2.50416,8000000.0
2009-02-20 11:30:00,2.50434,2.50434,2.50248,2.5028,7000000.0
2009-02-20 11:31:00,2.50355,2.50398,2.50328,2.50383,11000000.0
2009-02-20 11:32:00,2.50146,2.50241,2.50092,2.50241,11000000.0
2009-02-20 11:33:00,2.50267,2.50287,2.50241,2.50284,7000000.0
2009-02-20 11:34:00,2.50274,2.50274,2.5024,2.5024,7000000.0
2009-02-20 11:35:00,2.50166,2.50166,2.50096,2.50096,10000000.0
2009-02-20 11:36:00,2.50061,2.50079,2.50061,2.50061,8000000.0
2009-02-20 11:37:00,2.50059,2.50059,2.50017,2.50053,8000000.0
2009-02-20 11:38:00,2.5006,2.50147,2.50053,2.50147,9000000.0
2009-02-20 11:39:00,2.50084,2.50184,2.50084,2.50177,9000000.0
2009-02-20 11:40:00,2.50182,2.5027,2.50182,2.50262,11000000.0
2009-02-20 11:41:00,2.50252,2.50278,2.50252,2.50278,11000000.0
2009-02-20 11:42:00,2.50282,2.50282,2.50193,2.50244,11000000.0
2009-02-20 11:43:00,2.50308,2.50331,2.50258,2.50258,7000000.0
2009-02-20 11:44:00,2.50258,2.50258,2.50223,2.50223,7000000.0
2009-02-20 11:45:00,2.50231,2.50231,2.50172,2.50172,11000000.0
2009-02-20 11:46:00,2.50168,2.50185,2.50152,2.50152,7000000.0
2009-02-20 11:47:00,2.50211,2.50242,2.50193,2.50242,9000000.0
2009-02-20 11:48:00,2.50131,2.50131,2.50066,2.50066,10000000.0
2009-02-20 11:49:00,2.50127,2.50158,2.50127,2.50145,7000000.0
2009-02-20 11:50:00,2.50185,2.50196,2.5016,2.5016,7000000.0
2009-02-20 11:51:00,2.50145,2.50145,2.50032,2.50032,8000000.0
2009-02-20 11:52:00,2.50084,2.50084,2.50053,2.50084,10000000.0
2009-02-20 11:53:00,2.50129,2.50149,2.50114,2.50149,10000000.0
2009-02-20 11:54:00,2.5009,2.50127,2.50034,2.50127,9000000.0
2009-02-20 11:55:00,2.50025,2.50025,2.49889,2.49889,8000000.0
2009-02-20 11:56:00,2.49879,2.49911,2.49877,2.49911,11000000.0
2009-02-20 11:57:00,2.49927,2.4994,2.49915,2.4994,8000000.0
2009-02-20 11:58:00,2.49932,2.49934,2.49914,2.49928,9000000.0
2009-02-20 11:59:00,2.49959,2.4996,2.49838,2.49838,7000000.0
2009-02-20 12:00:00,2.49661,2.49805,2.49639,2.49805,7000000.0
2009-02-20 12:01:00,2.49838,2.49951,2.49829,2.49951,10000000.0
2009-02-20 12:02:00,2.49988,2.49999,2.49973,2.49999,10000000.0
2009-02-20 12:03:00,2.50002,2.50004,2.49908,2.49908,7000000.0
2009-02-20 12:04:00,2.49764,2.49764,2.49652,2.49733,9000000.0
2009-02-20 12:05:00,2.49711,2.49711,2.49495,2.49521,11000000.0
2009-02-20 12:06:00,2.49488,2.49488,2.49331,2.49338,7000000.0
2009-02-20 12:07:00,2.49346,2.49346,2.4932,2.49323,7000000.0
2009-02-20 12:08:00,2.49306,2.49306,2.49164,2.49164,9000000.0
2009-02-20 12:09:00,2.49099,2.49099,2.48981,2.48981,8000000.0
2009-02-20 12:10:00,2.48979,2.49022,2.48755,2.48755,8000000.0
2009-02-20 12:11:00,2.48627,2.48963,2.48627,2.48963,7000000.0
2009-02-20 12:12:00,2.49011,2.49093,2.48969,2.49093,7000000.0
2009-02-20 12:13:00,2.49206,2.49272,2.49206,2.49251,10000000.0
2009-02-20 12:14:00,2.49214,2.49224,2.49198,2.49223,8000000.0
2009-02-20 12:15:00,2.49245,2.49245,2.49182,2.49218,8000000.0
2009-02-20 12:16:00,2.49213,2.49231,2.49185,2.49231,8000000.0
2009-02-20 12:17:00,2.49244,2.49285,2.49243,2.49285,8000000.0
2009-02-20 12:18:00,2.49436,2.4968,2.49436,2.4968,11000000.0
2009-02-20 12:19:00,2.49645,2.49645,2.49588,2.49609,9000000.0
2009-02-20 12:20:00,2.49597,2.49597,2.49544,2.49572,10000000.0
2009-02-20 12:21:00,2.49569,2.4958,2.4938,2.4938,7000000.0
2009-02-20 12:22:00,2.49545,2.49612,2.49544,2.49612,8000000.0
2009-02-20 12:23:00,2.49597,2.49618,2.49589,2.49618,7000000.0
2009-02-20 12:24:00,2.49624,2.49626,2.49614,2.49626,7000000.0
2009-02-20 12:25:00,2.49698,2.49728,2.4969,2.49723,9000000.0
2009-02-20 12:26:00,2.4973,2.49749,2.4973,2.49749,8000000.0
2009-02-20 12:27:00,2.49726,2.49729,2.4971,2.49719,10000000.0
2009-02-20 12:28:00,2.49672,2.49672,2.495,2.495,9000000.0
2009-02-20 12:29:00,2.4941,2.4941,2.4939,2.49403,9000000.0
2009-02-20 12:30:00,2.49353,2.49353,2.49205,2.49205,7000000.0
2009-02-20 12:31:00,2.49165,2.49165,2.49125,2.49157,11000000.0
2009-02-20 12:32:00,2.49159,2.49216,2.49159,2.49216,7000000.0
2009-02-20 12:33:00,2.49185,2.49185,2.4893,2.4893,7000000.0
2009-02-20 12:34:00,2.48896,2.49001,2.48896,2.49001,7000000.0
2009-02-20 12:35:00,2.49081,2.49131,2.49081,2.49123,8000000.0
2009-02-20 12:36:00,2.49143,2.49275,2.49143,2.49275,8000000.0
2009-02-20 12:37:00,2.49237,2.49272,2.49119,2.49119,9000000.0
2009-02-20 12:38:00,2.49075,2.49091,2.49012,2.49026,8000000.0
2009-02-20 12:39:00,2.49015,2.49042,2.49015,2.49041,9000000.0
2009-02-20 12:40:00,2.49047,2.49047,2.48993,2.48993,7000000.0
2009-02-20 12:41:00,2.49083,2.49083,2.49022,2.49083,8000000.0
2009-02-20 12:42:00,2.49092,2.4914,2.49092,2.49136,9000000.0
2009-02-20 12:43:00,2.49181,2.49191,2.49165,2.49165,9000000.0
2009-02-20 12:44:00,2.49183,2.49217,2.49149,2.49149,8000000.0
2009-02-20 12:45:00,2.492,2.49325,2.492,2.49217,10000000.0
2009-02-20 12:46:00,2.49202,2.49301,2.49202,2.49301,9000000.0
2009-02-20 12:47:00,2.49285,2.4936,2.4924,2.4936,10000000.0
2009-02-20 12:48:00,2.49363,2.49363,2.49293,2.49293,11000000.0
2009-02-20 12:49:00,2.49291,2.49291,2.49147,2.49147,7000000.0
2009-02-20 12:50:00,2.49163,2.49167,2.49103,2.49103,7000000.0
2009-02-20 12:51:00,2.49096,2.49096,2.49036,2.49039,8000000.0
2009-02-20 12:52:00,2.49064,2.49146,2.49064,2.49146,11000000.0
2009-02-20 12:53:00,2.49126,2.49126,2.49015,2.49015,8000000.0
2009-02-20 12:54:00,2.49038,2.49115,2.49038,2.49115,7000000.0
2009-02-20 12:55:00,2.49033,2.49105,2.49033,2.49105,8000000.0
2009-02-20 12:56:00,2.49095,2.4911,2.49051,2.4911,7000000.0
2009-02-20 12:57:00,2.49149,2.49184,2.49149,2.49165,7000000.0
2009-02-20 12:58:00,2.49124,2.49124,2.49028,2.49073,8000000.0
2009-02-20 12:59:00,2.49021,2.49058,2.48992,2.49058,7000000.0
2009-02-20 13:00:00,2.48974,2.49004,2.48969,2.49004,8000000.0
2009-02-20 13:01:00,2.49002,2.49074,2.49002,2.49069,8000000.0
2009-02-20 13:02:00,2.49048,2.49051,2.49027,2.4905,7000000.0
2009-02-20 13:03:00,2.49064,2.49117,2.49064,2.49072,8000000.0
2009-02-20 13:04:00,2.49062,2.49145,2.49062,2.49145,7000000.0
2009-02-20 13:05:00,2.49173,2.49345,2.49173,2.49345,8000000.0
2009-02-20 13:06:00,2.49369,2.49369,2.49271,2.49274,7000000.0
2009-02-20 13:07:00,2.49271,2.49342,2.49271,2.49342,7000000.0
2009-02-20 13:08:00,2.49343,2.49343,2.49264,2.49264,10000000.0
2009-02-20 13:09:00,2.49199,2.49219,2.49189,2.49219,7000000.0
2009-02-20 13:10:00,2.49266,2.49266,2.49203,2.49203,9000000.0
2009-02-20 13:11:00,2.49177,2.49177,2.49072,2.49072,8000000.0
2009-02-20 13:12:00,2.49132,2.49172,2.49125,2.49129,8000000.0
2009-02-20 13:13:00,2.49118,2.49201,2.49118,2.49201,9000000.0
2009-02-20 13:14:00,2.49218,2.49239,2.49195,2.492,7000000.0
2009-02-20 13:15:00,2.49185,2.49185,2.49149,2.49168,8000000.0
2009-02-20 13:16:00,2.49192,2.49202,2.49186,2.49202,8000000.0
2009-02-20 13:17:00,2.492,2.492,2.49161,2.49168,9000000.0
2009-02-20 13:18:00,2.49172,2.49177,2.4916,2.49177,10000000.0
2009-02-20 13:19:00,2.49176,2.49176,2.49145,2.49159,8000000.0
2009-02-20 13:20:00,2.4915,2.4915,2.49106,2.49106,8000000.0
2009-02-20 13:21:00,2.49222,2.49253,2.49222,2.49222,7000000.0
2009-02-20 13:22:00,2.49257,2.49257,2.49206,2.49249,11000000.0
2009-02-20 13:23:00,2.49256,2.4927,2.49249,2.4926,8000000.0
2009-02-20 13:24:00,2.49271,2.49291,2.49258,2.49291,7000000.0
2009-02-20 13:25:00,2.49288,2.49296,2.49257,2.49257,11000000.0
2009-02-20 13:26:00,2.49239,2.49258,2.49222,2.49222,10000000.0
2009-02-20 13:27:00,2.49258,2.49269,2.49234,2.49234,8000000.0
2009-02-20 13:28:00,2.49258,2.49333,2.49195,2.49333,21000000.0
2009-02-20 13:29:00,2.49333,2.49349,2.49201,2.49201,17000000.0
2009-02-20 13:30:00,2.49217,2.49268,2.49217,2.49268,7000000.0
2009-02-20 13:31:00,2.49254,2.49254,2.49206,2.49218,9000000.0
2009-02-20 13:32:00,2.49127,2.49178,2.49127,2.49178,14000000.0
2009-02-20 13:33:00,2.49191,2.49317,2.49191,2.49317,14000000.0
2009-02-20 13:34:00,2.49323,2.49323,2.49263,2.49263,31000000.0
2009-02-20 13:35:00,2.49233,2.49233,2.49177,2.49182,17000000.0
2009-02-20 13:36:00,2.49218,2.49218,2.49166,2.49166,24000000.0
2009-02-20 13:37:00,2.49145,2.49145,2.49077,2.49077,10000000.0
2009-02-20 13:38:00,2.49062,2.49069,2.49044,2.49044,18000000.0
2009-02-20 13:39:00,2.48994,2.48994,2.48967,2.48979,15000000.0
2009-02-20 13:40:00,2.48949,2.4898,2.48947,2.4898,29000000.0
2009-02-20 13:41:00,2.4899,2.49032,2.48981,2.49024,13000000.0
2009-02-20 13:42:00,2.49041,2.49082,2.49016,2.49082,8000000.0
2009-02-20 13:43:00,2.49043,2.49043,2.49007,2.49007,10000000.0
2009-02-20 13:44:00,2.4902,2.4902,2.48895,2.48928,26000000.0
2009-02-20 13:45:00,2.4894,2.49001,2.48929,2.49001,22000000.0
2009-02-20 13:46:00,2.49,2.49008,2.48974,2.48974,19000000.0
2009-02-20 13:47:00,2.48991,2.49064,2.48991,2.4904,17000000.0
2009-02-20 13:48:00,2.49058,2.49108,2.49058,2.49108,22000000.0
2009-02-20 13:49:00,2.49162,2.49162,2.49071,2.49111,24000000.0
2009-02-20 13:50:00,2.49124,2.49139,2.49105,2.49105,15000000.0
2009-02-20 13:51:00,2.49155,2.49158,2.49131,2.49131,22000000.0
2009-02-20 13:52:00,2.49075,2.49118,2.4906,2.49105,32000000.0
2009-02-20 13:53:00,2.49221,2.49268,2.49221,2.49234,28000000.0
2009-02-20 13:54:00,2.49247,2.49325,2.49247,2.49325,31000000.0
2009-02-20 13:55:00,2.49382,2.49414,2.49358,2.49358,20000000.0
2009-02-20 13:56:00,2.49363,2.49416,2.49281,2.49281,24000000.0
2009-02-20 13:57:00,2.4927,2.49337,2.49268,2.49337,34000000.0
2009-02-20 13:58:00,2.49363,2.49391,2.49352,2.49391,16000000.0
2009-02-20 13:59:00,2.49383,2.49407,2.49341,2.49344,30000000.0
2009-02-20 14:00:00,2.49354,2.49358,2.49319,2.49324,39000000.0
2009-02-20 14:01:00,2.49304,2.49321,2.49185,2.49202,30000000.0
2009-02-20 14:02:00,2.49235,2.49235,2.49109,2.49109,19000000.0
2009-02-20 14:03:00,2.4903,2.4903,2.49001,2.49002,23000000.0
2009-02-20 14:04:00,2.48988,2.48988,2.48948,2.48948,33000000.0
2009-02-20 14:05:00,2.49007,2.49213,2.49007,2.49213,28000000.0
2009-02-20 14:06:00,2.49222,2.49222,2.49067,2.49143,31000000.0
2009-02-20 14:07:00,2.49163,2.49202,2.49142,2.49176,31000000.0
2009-02-20 14:08:00,2.49143,2.49143,2.49043,2.49043,27000000.0
2009-02-20 14:09:00,2.49038,2.49042,2.49013,2.49032,27000000.0
2009-02-20 14:10:00,2.49004,2.49004,2.48916,2.48939,24000000.0
2009-02-20 14:11:00,2.48964,2.4899,2.4892,2.48961,21000000.0
2009-02-20 14:12:00,2.48966,2.49051,2.48966,2.49051,22000000.0
2009-02-20 14:13:00,2.49098,2.49163,2.49069,2.49163,13000000.0
2009-02-20 14:14:00,2.49138,2.49149,2.49082,2.49082,21000000.0
2009-02-20 14:15:00,2.49087,2.49181,2.49087,2.49116,25000000.0
2009-02-20 14:16:00,2.49116,2.49166,2.49112,2.49156,26000000.0
2009-02-20 14:17:00,2.49157,2.49182,2.49156,2.49182,32000000.0
2009-02-20 14:18:00,2.49218,2.49218,2.49057,2.49057,27000000.0
2009-02-20 14:19:00,2.49069,2.49069,2.48993,2.48993,35000000.0
2009-02-20 14:20:00,2.49018,2.49117,2.49018,2.49079,32000000.0
2009-02-20 14:21:00,2.49053,2.49058,2.49025,2.49025,39000000.0
2009-02-20 14:22:00,2.49018,2.49092,2.49018,2.49041,22000000.0
2009-02-20 14:23:00,2.4903,2.49045,2.49028,2.49045,40000000.0
2009-02-20 14:24:00,2.49038,2.49043,2.4902,2.49043,10000000.0
2009-02-20 14:25:00,2.49092,2.49105,2.49079,2.49105,35000000.0
2009-02-20 14:26:00,2.49109,2.49109,2.49064,2.49064,18000000.0
2009-02-20 14:27:00,2.4906,2.49077,2.49059,2.49072,28000000.0
2009-02-20 14:28:00,2.49061,2.49073,2.49042,2.4905,21000000.0
2009-02-20 14:29:00,2.49026,2.49062,2.49003,2.49062,16000000.0
2009-02-20 14:30:00,2.4906,2.4906,2.48896,2.48896,25000000.0
2009-02-20 14:31:00,2.48951,2.48951,2.48864,2.48871,26000000.0
2009-02-20 14:32:00,2.48888,2.48991,2.48888,2.48991,32000000.0
2009-02-20 14:33:00,2.48969,2.49023,2.48969,2.49023,20000000.0
2009-02-20 14:34:00,2.49119,2.49138,2.49119,2.49122,25000000.0
2009-02-20 14:35:00,2.49168,2.4931,2.49168,2.4921,23000000.0
2009-02-20 14:36:00,2.49221,2.4939,2.49221,2.4939,11000000.0
2009-02-20 14:37:00,2.4938,2.49418,2.4938,2.49415,41000000.0
2009-02-20 14:38:00,2.49429,2.49429,2.49316,2.49422,54000000.0
2009-02-20 14:39:00,2.49405,2.49405,2.49313,2.49313,36000000.0
2009-02-20 14:40:00,2.49293,2.49299,2.49289,2.49299,36000000.0
2009-02-20 14:41:00,2.49298,2.49331,2.49296,2.49331,41000000.0
2009-02-20 14:42:00,2.49344,2.49345,2.49339,2.49343,19000000.0
2009-02-20 14:43:00,2.49342,2.49347,2.49332,2.49346,20000000.0
2009-02-20 14:44:00,2.49265,2.49265,2.49253,2.49255,25000000.0
2009-02-20 14:45:00,2.49266,2.49266,2.49125,2.49169,33000000.0
2009-02-20 14:46:00,2.49224,2.49267,2.49202,2.49267,11000000.0
2009-02-20 14:47:00,2.49286,2.49286,2.49241,2.49241,7000000.0
2009-02-20 14:48:00,2.49241,2.49241,2.49225,2.49225,21000000.0
2009-02-20 14:49:00,2.49167,2.49198,2.49166,2.49187,32000000.0
2009-02-20 14:50:00,2.4915,2.49173,2.4915,2.4917,33000000.0
2009-02-20 14:51:00,2.49177,2.49184,2.49162,2.49184,37000000.0
2009-02-20 14:52:00,2.49154,2.49154,2.49118,2.49152,17000000.0
2009-02-20 14:53:00,2.49156,2.49198,2.49111,2.49111,22000000.0
2009-02-20 14:54:00,2.49121,2.49174,2.49103,2.49103,17000000.0
2009-02-20 14:55:00,2.49077,2.49126,2.49077,2.49126,7000000.0
2009-02-20 14:56:00,2.49115,2.49115,2.49055,2.49055,21000000.0
2009-02-20 14:57:00,2.49045,2.4909,2.49045,2.49063,12000000.0
2009-02-20 14:58:00,2.49055,2.4909,2.49031,2.49031,31000000.0
2009-02-20 14:59:00,2.49054,2.49121,2.49032,2.49121,20000000.0
2009-02-20 15:00:00,2.49171,2.49171,2.49104,2.49117,32000000.0
2009-02-20 15:01:00,2.49101,2.49101,2.49076,2.49099,14000000.0
2009-02-20 15:02:00,2.49084,2.49118,2.49069,2.49069,26000000.0
2009-02-20 15:03:00,2.49118,2.49118,2.49055,2.49055,30000000.0
2009-02-20 15:04:00,2.49016,2.49221,2.49016,2.49214,29000000.0
2009-02-20 15:05:00,2.49269,2.49498,2.49269,2.49442,28000000.0
2009-02-20 15:06:00,2.49307,2.49307,2.49239,2.49274,16000000.0
2009-02-20 15:07:00,2.49313,2.49345,2.49308,2.49345,26000000.0
2009-02-20 15:08:00,2.49344,2.4945,2.49329,2.4945,25000000.0
2009-02-20 15:09:00,2.49463,2.49463,2.49418,2.49433,34000000.0
2009-02-20 15:10:00,2.49401,2.49482,2.49401,2.49443,36000000.0
2009-02-20 15:11:00,2.49432,2.49441,2.49424,2.49424,27000000.0
2009-02-20 15:12:00,2.49417,2.49417,2.49359,2.49374,26000000.0
2009-02-20 15:13:00,2.49368,2.494,2.49368,2.494,41000000.0
2009-02-20 15:14:00,2.49416,2.49453,2.49416,2.49453,30000000.0
2009-02-20 15:15:00,2.49421,2.49549,2.49421,2.49549,21000000.0
2009-02-20 15:16:00,2.49571,2.49603,2.49571,2.49603,9000000.0
2009-02-20 15:17:00,2.49575,2.49575,2.49281,2.49281,26000000.0
2009-02-20 15:18:00,2.49244,2.49439,2.49244,2.49439,10000000.0
2009-02-20 15:19:00,2.49466,2.49489,2.49262,2.49262,16000000.0
2009-02-20 15:20:00,2.49191,2.49462,2.49191,2.49462,20000000.0
2009-02-20 15:21:00,2.4956,2.4956,2.49489,2.49495,12000000.0
2009-02-20 15:22:00,2.49486,2.49494,2.49486,2.49494,22000000.0
2009-02-20 15:23:00,2.49489,2.49489,2.49463,2.49463,36000000.0
2009-02-20 15:24:00,2.49535,2.4957,2.49533,2.49551,20000000.0
2009-02-20 15:25:00,2.49551,2.49551,2.49359,2.49384,14000000.0
2009-02-20 15:26:00,2.49361,2.49407,2.49361,2.49404,40000000.0
2009-02-20 15:27:00,2.4952,2.49623,2.4951,2.4951,32000000.0
2009-02-20 15:28:00,2.49541,2.49541,2.4945,2.4945,55000000.0
2009-02-20 15:29:00,2.49376,2.4942,2.49112,2.49139,47000000.0
2009-02-20 15:30:00,2.49137,2.49512,2.49137,2.49512,71000000.0
2009-02-20 15:31:00,2.49546,2.49546,2.49245,2.49245,58000000.0
2009-02-20 15:32:00,2.49071,2.4914,2.4904,2.4913,25000000.0
2009-02-20 15:33:00,2.49205,2.49301,2.49205,2.49252,32000000.0
2009-02-20 15:34:00,2.49211,2.49282,2.49207,2.49272,22000000.0
2009-02-20 15:35:00,2.4929,2.49321,2.492,2.49292,30000000.0
2009-02-20 15:36:00,2.49285,2.49285,2.49223,2.49237,23000000.0
2009-02-20 15:37:00,2.49267,2.49326,2.4923,2.49293,24000000.0
2009-02-20 15:38:00,2.49313,2.49436,2.49313,2.49436,61000000.0
2009-02-20 15:39:00,2.49486,2.49525,2.49447,2.4947,40000000.0
2009-02-20 15:40:00,2.49493,2.49501,2.49471,2.4949,37000000.0
2009-02-20 15:41:00,2.49455,2.49507,2.49455,2.49498,43000000.0
2009-02-20 15:42:00,2.49573,2.49618,2.49573,2.49606,41000000.0
2009-02-20 15:43:00,2.49607,2.49607,2.49471,2.49471,30000000.0
2009-02-20 15:44:00,2.49317,2.49356,2.49317,2.49322,29000000.0
2009-02-20 15:45:00,2.49312,2.49336,2.49312,2.49318,36000000.0
2009-02-20 15:46:00,2.49305,2.49305,2.49202,2.49202,24000000.0
2009-02-20 15:47:00,2.4924,2.49293,2.4924,2.49293,31000000.0
2009-02-20 15:48:00,2.49215,2.49271,2.49215,2.49259,33000000.0
2009-02-20 15:49:00,2.49248,2.4928,2.4909,2.49184,25000000.0
2009-02-20 15:50:00,2.49124,2.49183,2.49087,2.49171,11000000.0
2009-02-20 15:51:00,2.49202,2.49202,2.49024,2.4909,37000000.0
2009-02-20 15:52:00,2.49059,2.49074,2.49034,2.49072,23000000.0
2009-02-20 15:53:00,2.49147,2.49329,2.49147,2.49281,15000000.0
2009-02-20 15:54:00,2.49283,2.49353,2.49283,2.49353,26000000.0
2009-02-20 15:55:00,2.49364,2.49365,2.49341,2.49351,33000000.0
2009-02-20 15:56:00,2.49354,2.49354,2.49309,2.49309,36000000.0
2009-02-20 15:57:00,2.49308,2.49335,2.49288,2.49335,34000000.0
2009-02-20 15:58:00,2.49307,2.49307,2.49236,2.49236,24000000.0
2009-02-20 15:59:00,2.4921,2.49265,2.4921,2.49265,23000000.0
2009-02-20 16:00:00,2.49273,2.49311,2.49271,2.49306,51000000.0
2009-02-20 16:01:00,2.49313,2.49336,2.49313,2.49313,31000000.0
2009-02-20 16:02:00,2.49279,2.49279,2.49253,2.49253,29000000.0
2009-02-20 16:03:00,2.49234,2.49284,2.49234,2.49284,51000000.0
2009-02-20 16:04:00,2.49298,2.49299,2.49245,2.49245,38000000.0
2009-02-20 16:05:00,2.49252,2.49301,2.49252,2.49301,37000000.0
2009-02-20 16:06:00,2.49281,2.49281,2.49227,2.49227,33000000.0
2009-02-20 16:07:00,2.49288,2.49358,2.49284,2.49358,37000000.0
2009-02-20 16:08:00,2.49392,2.49402,2.49383,2.49396,37000000.0
2009-02-20 16:09:00,2.49345,2.49345,2.49294,2.49294,44000000.0
2009-02-20 16:10:00,2.4929,2.49308,2.49266,2.49266,41000000.0
2009-02-20 16:11:00,2.49152,2.49259,2.49152,2.49259,27000000.0
2009-02-20 16:12:00,2.49254,2.49268,2.49229,2.49268,22000000.0
2009-02-20 16:13:00,2.49281,2.49316,2.49147,2.49147,38000000.0
2009-02-20 16:14:00,2.49171,2.49403,2.49171,2.49403,41000000.0
2009-02-20 16:15:00,2.49409,2.49409,2.49388,2.49409,42000000.0
2009-02-20 16:16:00,2.49426,2.49426,2.49366,2.49383,45000000.0
2009-02-20 16:17:00,2.49336,2.49336,2.49262,2.49276,22000000.0
2009-02-20 16:18:00,2.49284,2.49329,2.49284,2.49329,49000000.0
2009-02-20 16:19:00,2.49317,2.49317,2.49252,2.49255,27000000.0
2009-02-20 16:20:00,2.49153,2.49153,2.49093,2.4913,52000000.0
2009-02-20 16:21:00,2.49169,2.49219,2.49155,2.49219,37000000.0
2009-02-20 16:22:00,2.49259,2.49367,2.49259,2.49367,50000000.0
2009-02-20 16:23:00,2.49408,2.495,2.49408,2.49495,48000000.0
2009-02-20 16:24:00,2.49513,2.49523,2.49496,2.49496,44000000.0
2009-02-20 16:25:00,2.49505,2.49591,2.49434,2.49446,28000000.0
2009-02-20 16:26:00,2.49407,2.49434,2.49372,2.49434,41000000.0
2009-02-20 16:27:00,2.49391,2.49391,2.49336,2.49336,46000000.0
2009-02-20 16:28:00,2.49307,2.49362,2.49307,2.49362,34000000.0
2009-02-20 16:29:00,2.49369,2.49369,2.49324,2.49324,24000000.0
2009-02-20 16:30:00,2.49361,2.49361,2.49044,2.4906,43000000.0
2009-02-20 16:31:00,2.49159,2.49159,2.49042,2.49107,36000000.0
2009-02-20 16:32:00,2.49056,2.49338,2.49028,2.49338,34000000.0
2009-02-20 16:33:00,2.4946,2.49556,2.4946,2.49494,41000000.0
2009-02-20 16:34:00,2.49447,2.49447,2.49381,2.49432,29000000.0
2009-02-20 16:35:00,2.49505,2.49505,2.49466,2.49498,53000000.0
2009-02-20 16:36:00,2.49445,2.4949,2.49445,2.49453,43000000.0
2009-02-20 16:37:00,2.49415,2.4947,2.49395,2.4947,56000000.0
2009-02-20 16:38:00,2.49476,2.49517,2.4946,2.4946,34000000.0
2009-02-20 16:39:00,2.49378,2.49433,2.49367,2.49433,43000000.0
2009-02-20 16:40:00,2.49395,2.49494,2.49395,2.49494,63000000.0
2009-02-20 16:41:00,2.49535,2.49558,2.49523,2.4955,44000000.0
2009-02-20 16:42:00,2.49566,2.49593,2.49537,2.4958,57000000.0
2009-02-20 16:43:00,2.49547,2.49547,2.49387,2.49387,20000000.0
2009-02-20 16:44:00,2.49411,2.49463,2.49411,2.49463,34000000.0
2009-02-20 16:45:00,2.49569,2.49643,2.49569,2.49643,41000000.0
2009-02-20 16:46:00,2.4946,2.4946,2.49351,2.49351,59000000.0
2009-02-20 16:47:00,2.49384,2.49632,2.49384,2.49632,55000000.0
2009-02-20 16:48:00,2.49589,2.49589,2.49351,2.49361,46000000.0
2009-02-20 16:49:00,2.49372,2.49456,2.49372,2.49456,35000000.0
2009-02-20 16:50:00,2.49361,2.49361,2.49324,2.49345,45000000.0
2009-02-20 16:51:00,2.49373,2.49409,2.49356,2.49409,30000000.0
2009-02-20 16:52:00,2.49313,2.4934,2.49289,2.49338,30000000.0
2009-02-20 16:53:00,2.49324,2.49402,2.49324,2.494,19000000.0
2009-02-20 16:54:00,2.49349,2.49407,2.49349,2.49407,18000000.0
2009-02-20 16:55:00,2.49422,2.49428,2.49381,2.49415,40000000.0
2009-02-20 16:56:00,2.49358,2.49358,2.49238,2.49303,37000000.0
2009-02-20 16:57:00,2.49136,2.49247,2.49136,2.49165,17000000.0
2009-02-20 16:58:00,2.49111,2.49111,2.48901,2.48901,45000000.0
2009-02-20 16:59:00,2.48792,2.48906,2.4871,2.48906,39000000.0
2009-02-20 17:00:00,2.48901,2.49042,2.48806,2.48905,47000000.0
2009-02-20 17:01:00,2.48856,2.49053,2.48856,2.48992,26000000.0
2009-02-20 17:02:00,2.48991,2.49004,2.48975,2.48997,33000000.0
2009-02-20 17:03:00,2.48989,2.49024,2.48961,2.49024,33000000.0
2009-02-20 17:04:00,2.48861,2.48861,2.48724,2.48821,37000000.0
2009-02-20 17:05:00,2.48754,2.48763,2.48705,2.48763,35000000.0
2009-02-20 17:06:00,2.48716,2.48723,2.48694,2.48713,46000000.0
2009-02-20 17:07:00,2.48696,2.48717,2.48564,2.48564,33000000.0
2009-02-20 17:08:00,2.48441,2.48538,2.48441,2.48454,45000000.0
2009-02-20 17:09:00,2.48425,2.48485,2.48425,2.48485,47000000.0
2009-02-20 17:10:00,2.4857,2.48635,2.4857,2.48635,36000000.0
2009-02-20 17:11:00,2.48712,2.48913,2.48712,2.48892,44000000.0
2009-02-20 17:12:00,2.4892,2.48972,2.4892,2.48972,23000000.0
2009-02-20 17:13:00,2.49005,2.49059,2.48999,2.49059,35000000.0
2009-02-20 17:14:00,2.49014,2.49014,2.48783,2.48866,27000000.0
2009-02-20 17:15:00,2.4891,2.4893,2.48891,2.48892,26000000.0
2009-02-20 17:16:00,2.48852,2.48869,2.48678,2.48794,27000000.0
2009-02-20 17:17:00,2.48649,2.48671,2.48515,2.48602,38000000.0
2009-02-20 17:18:00,2.48433,2.48456,2.4835,2.4835,29000000.0
2009-02-20 17:19:00,2.48334,2.48725,2.48334,2.48725,19000000.0
2009-02-20 17:20:00,2.48742,2.48865,2.48727,2.48727,29000000.0
2009-02-20 17:21:00,2.4866,2.48778,2.4866,2.48756,26000000.0
2009-02-20 17:22:00,2.48821,2.49008,2.48821,2.48929,30000000.0
2009-02-20 17:23:00,2.49073,2.49131,2.49073,2.49104,32000000.0
2009-02-20 17:24:00,2.48829,2.48829,2.4872,2.4873,23000000.0
2009-02-20 17:25:00,2.48786,2.48872,2.48675,2.48675,20000000.0
2009-02-20 17:26:00,2.48793,2.4892,2.48793,2.4892,18000000.0
2009-02-20 17:27:00,2.48913,2.48963,2.48913,2.48963,44000000.0
2009-02-20 17:28:00,2.49142,2.49245,2.49142,2.49236,39000000.0
2009-02-20 17:29:00,2.49221,2.49221,2.49064,2.49064,36000000.0
2009-02-20 17:30:00,2.48992,2.48992,2.48858,2.48879,61000000.0
2009-02-20 17:31:00,2.4893,2.49028,2.48922,2.48922,62000000.0
2009-02-20 17:32:00,2.48923,2.48923,2.48786,2.48848,54000000.0
2009-02-20 17:33:00,2.48905,2.48905,2.48847,2.48868,64000000.0
2009-02-20 17:34:00,2.48893,2.49067,2.48855,2.49067,60000000.0
2009-02-20 17:35:00,2.4915,2.4915,2.4891,2.48917,43000000.0
2009-02-20 17:36:00,2.49047,2.49117,2.49002,2.49016,58000000.0
2009-02-20 17:37:00,2.48974,2.49055,2.48961,2.49055,47000000.0
2009-02-20 17:38:00,2.49034,2.49053,2.49016,2.49033,44000000.0
2009-02-20 17:39:00,2.49065,2.49065,2.49014,2.49014,41000000.0
2009-02-20 17:40:00,2.48797,2.48797,2.48668,2.48698,59000000.0
2009-02-20 17:41:00,2.48637,2.48718,2.48637,2.48718,50000000.0
2009-02-20 17:42:00,2.48805,2.48805,2.4872,2.48754,37000000.0
2009-02-20 17:43:00,2.48802,2.4886,2.48802,2.4886,33000000.0
2009-02-20 17:44:00,2.48852,2.4887,2.48833,2.4887,46000000.0
2009-02-20 17:45:00,2.4885,2.48924,2.4885,2.48924,49000000.0
2009-02-20 17:46:00,2.48963,2.48963,2.48874,2.48874,56000000.0
2009-02-20 17:47:00,2.48878,2.48878,2.48658,2.48658,65000000.0
2009-02-20 17:48:00,2.48741,2.48813,2.48741,2.48804,61000000.0
2009-02-20 17:49:00,2.48847,2.48923,2.48825,2.48825,72000000.0
2009-02-20 17:50:00,2.48687,2.48726,2.4856,2.48726,53000000.0
2009-02-20 17:51:00,2.48824,2.48852,2.48806,2.48852,54000000.0
2009-02-20 17:52:00,2.48852,2.4891,2.48824,2.4891,51000000.0
2009-02-20 17:53:00,2.48891,2.48891,2.48765,2.48765,42000000.0
2009-02-20 17:54:00,2.48733,2.48733,2.48717,2.48733,32000000.0
2009-02-20 17:55:00,2.48688,2.48776,2.48688,2.48776,32000000.0
2009-02-20 17:56:00,2.48841,2.48859,2.48822,2.48859,47000000.0
2009-02-20 17:57:00,2.4886,2.48948,2.4886,2.48909,34000000.0
2009-02-20 17:58:00,2.48868,2.48925,2.48868,2.48904,44000000.0
2009-02-20 17:59:00,2.48962,2.48962,2.48784,2.48784,39000000.0
2009-02-20 18:00:00,2.48715,2.48715,2.48584,2.48711,32000000.0
2009-02-20 18:01:00,2.48761,2.48776,2.48755,2.48755,52000000.0
2009-02-20 18:02:00,2.48797,2.48832,2.48797,2.48814,30000000.0
2009-02-20 18:03:00,2.48847,2.48847,2.48808,2.48818,38000000.0
2009-02-20 18:04:00,2.4876,2.48785,2.4876,2.48783,38000000.0
2009-02-20 18:05:00,2.4885,2.4886,2.48769,2.48833,36000000.0
2009-02-20 18:06:00,2.48877,2.48913,2.48844,2.48912,32000000.0
2009-02-20 18:07:00,2.48893,2.49076,2.48873,2.49076,38000000.0
2009-02-20 18:08:00,2.4902,2.4902,2.48826,2.4892,56000000.0
2009-02-20 18:09:00,2.489,2.48902,2.48845,2.48865,34000000.0
2009-02-20 18:10:00,2.48943,2.49012,2.48918,2.49012,26000000.0
2009-02-20 18:11:00,2.48996,2.49089,2.48996,2.49089,34000000.0
2009-02-20 18:12:00,2.4908,2.49084,2.49047,2.49064,24000000.0
2009-02-20 18:13:00,2.49091,2.49188,2.49091,2.49167,30000000.0
2009-02-20 18:14:00,2.49179,2.49179,2.49048,2.49127,22000000.0
2009-02-20 18:15:00,2.49113,2.49152,2.49078,2.49078,21000000.0
2009-02-20 18:16:00,2.49,2.49036,2.48994,2.49014,66000000.0
2009-02-20 18:17:00,2.48994,2.49023,2.4899,2.4899,60000000.0
2009-02-20 18:18:00,2.49075,2.49166,2.49075,2.49166,33000000.0
2009-02-20 18:19:00,2.4917,2.4917,2.49148,2.4917,46000000.0
2009-02-20 18:20:00,2.49162,2.49162,2.48912,2.49026,61000000.0
2009-02-20 18:21:00,2.4907,2.4907,2.48983,2.48983,37000000.0
2009-02-20 18:22:00,2.49006,2.49091,2.48977,2.48986,49000000.0
2009-02-20 18:23:00,2.49032,2.49129,2.49022,2.49129,34000000.0
2009-02-20 18:24:00,2.49198,2.49198,2.49074,2.49074,47000000.0
2009-02-20 18:25:00,2.49133,2.49392,2.49133,2.49383,31000000.0
2009-02-20 18:26:00,2.49436,2.49436,2.49309,2.49332,43000000.0
2009-02-20 18:27:00,2.49327,2.49429,2.49327,2.4937,35000000.0
2009-02-20 18:28:00,2.49331,2.49331,2.49305,2.49307,18000000.0
2009-02-20 18:29:00,2.49338,2.49376,2.49338,2.49373,24000000.0
2009-02-20 18:30:00,2.49345,2.49351,2.49312,2.49351,32000000.0
2009-02-20 18:31:00,2.49367,2.49383,2.49327,2.49327,46000000.0
2009-02-20 18:32:00,2.49357,2.49412,2.49357,2.49412,55000000.0
2009-02-20 18:33:00,2.49429,2.49456,2.49397,2.49397,29000000.0
2009-02-20 18:34:00,2.49356,2.49402,2.49353,2.49402,32000000.0
2009-02-20 18:35:00,2.49422,2.49427,2.4937,2.49405,47000000.0
2009-02-20 18:36:00,2.49391,2.49391,2.49345,2.49361,65000000.0
2009-02-20 18:37:00,2.49383,2.49419,2.49335,2.49335,63000000.0
2009-02-20 18:38:00,2.49318,2.49411,2.49318,2.49411,61000000.0
2009-02-20 18:39:00,2.49405,2.49405,2.49279,2.49279,37000000.0
2009-02-20 18:40:00,2.49252,2.4927,2.49239,2.49258,52000000.0
2009-02-20 18:41:00,2.49257,2.49308,2.49256,2.49279,68000000.0
2009-02-20 18:42:00,2.49332,2.49332,2.49291,2.49318,40000000.0
2009-02-20 18:43:00,2.49336,2.49428,2.49336,2.49376,39000000.0
2009-02-20 18:44:00,2.4941,2.49499,2.4941,2.49473,33000000.0
2009-02-20 18:45:00,2.49408,2.49408,2.49335,2.49335,57000000.0
2009-02-20 18:46:00,2.49292,2.49298,2.49243,2.49243,61000000.0
2009-02-20 18:47:00,2.49235,2.49235,2.49177,2.49205,41000000.0
2009-02-20 18:48:00,2.49237,2.49291,2.49237,2.49291,26000000.0
2009-02-20 18:49:00,2.49308,2.49347,2.49292,2.49334,31000000.0
2009-02-20 18:50:00,2.49406,2.49422,2.49401,2.49422,37000000.0
2009-02-20 18:51:00,2.49489,2.49757,2.49489,2.49729,17000000.0
2009-02-20 18:52:00,2.49751,2.49787,2.4974,2.4974,33000000.0
2009-02-20 18:53:00,2.49727,2.49786,2.49591,2.49591,31000000.0
2009-02-20 18:54:00,2.49462,2.49462,2.49403,2.4943,11000000.0
2009-02-20 18:55:00,2.49445,2.49613,2.49445,2.49613,22000000.0
2009-02-20 18:56:00,2.49566,2.4967,2.49566,2.4967,16000000.0
2009-02-20 18:57:00,2.49714,2.49743,2.49708,2.49714,15000000.0
2009-02-20 18:58:00,2.49704,2.49739,2.49704,2.49739,19000000.0
2009-02-20 18:59:00,2.49814,2.49814,2.49695,2.49752,26000000.0
2009-02-20 19:00:00,2.49902,2.50044,2.49902,2.50044,12000000.0
2009-02-20 19:01:00,2.50154,2.50189,2.50011,2.50011,18000000.0
2009-02-20 19:02:00,2.49899,2.49899,2.49681,2.49681,23000000.0
2009-02-20 19:03:00,2.49519,2.49519,2.48939,2.49199,21000000.0
2009-02-20 19:04:00,2.49124,2.49124,2.4878,2.48926,55000000.0
2009-02-20 19:05:00,2.48862,2.48913,2.4858,2.4858,42000000.0
2009-02-20 19:06:00,2.48565,2.48602,2.48215,2.48323,63000000.0
2009-02-20 19:07:00,2.48274,2.48398,2.48255,2.48381,39000000.0
2009-02-20 19:08:00,2.4855,2.48989,2.48543,2.48989,32000000.0
2009-02-20 19:09:00,2.4905,2.49132,2.48507,2.48507,56000000.0
2009-02-20 19:10:00,2.48343,2.48588,2.48343,2.48475,27000000.0
2009-02-20 19:11:00,2.48373,2.48674,2.48373,2.48674,36000000.0
2009-02-20 19:12:00,2.4872,2.48803,2.48618,2.48635,25000000.0
2009-02-20 19:13:00,2.48636,2.4896,2.48636,2.48768,23000000.0
2009-02-20 19:14:00,2.48453,2.48795,2.48453,2.48454,37000000.0
2009-02-20 19:15:00,2.48491,2.4868,2.48491,2.4857,17000000.0
2009-02-20 19:16:00,2.48683,2.48683,2.48343,2.48475,23000000.0
2009-02-20 19:17:00,2.48515,2.48533,2.48302,2.48533,17000000.0
2009-02-20 19:18:00,2.48648,2.48678,2.48648,2.48678,30000000.0
2009-02-20 19:19:00,2.48665,2.48665,2.4849,2.48547,36000000.0
2009-02-20 19:20:00,2.48555,2.48696,2.48528,2.48528,23000000.0
2009-02-20 19:21:00,2.4853,2.48578,2.48527,2.48527,21000000.0
2009-02-20 19:22:00,2.4857,2.48718,2.4857,2.48639,25000000.0
2009-02-20 19:23:00,2.48643,2.48643,2.48457,2.48457,12000000.0
2009-02-20 19:24:00,2.48555,2.48656,2.48555,2.48649,39000000.0
2009-02-20 19:25:00,2.48669,2.48791,2.48669,2.48791,49000000.0
2009-02-20 19:26:00,2.48747,2.48747,2.48651,2.48662,48000000.0
2009-02-20 19:27:00,2.48607,2.48623,2.48576,2.48576,51000000.0
2009-02-20 19:28:00,2.48659,2.48705,2.48649,2.48705,40000000.0
2009-02-20 19:29:00,2.48742,2.48742,2.48662,2.48662,28000000.0
2009-02-20 19:30:00,2.48578,2.48578,2.48471,2.48539,32000000.0
2009-02-20 19:31:00,2.48476,2.48483,2.48381,2.48381,28000000.0
2009-02-20 19:32:00,2.48447,2.48615,2.48447,2.48583,31000000.0
2009-02-20 19:33:00,2.48595,2.48886,2.48595,2.48852,14000000.0
2009-02-20 19:34:00,2.48718,2.48861,2.48718,2.48841,49000000.0
2009-02-20 19:35:00,2.48779,2.48871,2.48779,2.4886,28000000.0
2009-02-20 19:36:00,2.48892,2.48895,2.48856,2.4886,16000000.0
2009-02-20 19:37:00,2.48885,2.48933,2.4884,2.48933,26000000.0
2009-02-20 19:38:00,2.48848,2.49184,2.48848,2.49184,18000000.0
2009-02-20 19:39:00,2.49186,2.49186,2.48888,2.48888,13000000.0
2009-02-20 19:40:00,2.48943,2.48981,2.48943,2.4898,16000000.0
2009-02-20 19:41:00,2.48963,2.48989,2.4896,2.4896,17000000.0
2009-02-20 19:42:00,2.48984,2.48988,2.48966,2.48966,19000000.0
2009-02-20 19:43:00,2.49036,2.49345,2.49036,2.49345,21000000.0
2009-02-20 19:44:00,2.49451,2.49451,2.49379,2.49379,21000000.0
2009-02-20 19:45:00,2.49331,2.49331,2.4902,2.49063,33000000.0
2009-02-20 19:46:00,2.49171,2.4941,2.49171,2.4941,18000000.0
2009-02-20 19:47:00,2.4943,2.4943,2.49237,2.4925,22000000.0
2009-02-20 19:48:00,2.49217,2.4923,2.49124,2.49124,18000000.0
2009-02-20 19:49:00,2.49108,2.49353,2.49108,2.49353,27000000.0
2009-02-20 19:50:00,2.49438,2.49594,2.49438,2.49549,23000000.0
2009-02-20 19:51:00,2.49564,2.49646,2.49543,2.49582,25000000.0
2009-02-20 19:52:00,2.49569,2.49643,2.49569,2.49597,15000000.0
2009-02-20 19:53:00,2.4976,2.49914,2.4976,2.49914,21000000.0
2009-02-20 19:54:00,2.49964,2.5001,2.49937,2.49937,9000000.0
2009-02-20 19:55:00,2.49887,2.49952,2.4974,2.4974,30000000.0
2009-02-20 19:56:00,2.49734,2.49784,2.49695,2.49784,20000000.0
2009-02-20 19:57:00,2.49828,2.49853,2.49708,2.49738,12000000.0
2009-02-20 19:58:00,2.49765,2.49825,2.49765,2.49825,13000000.0
2009-02-20 19:59:00,2.49782,2.49782,2.49642,2.49669,31000000.0
2009-02-20 20:00:00,2.49679,2.49781,2.49679,2.49777,23000000.0
2009-02-20 20:01:00,2.4986,2.49943,2.4986,2.49928,13000000.0
2009-02-20 20:02:00,2.49959,2.50041,2.49959,2.50041,20000000.0
2009-02-20 20:03:00,2.50087,2.50111,2.50071,2.50099,18000000.0
2009-02-20 20:04:00,2.50126,2.50143,2.50019,2.50019,27000000.0
2009-02-20 20:05:00,2.50021,2.50172,2.50021,2.50071,23000000.0
2009-02-20 20:06:00,2.49974,2.49974,2.49944,2.49962,13000000.0
2009-02-20 20:07:00,2.49933,2.49933,2.498,2.49817,29000000.0
2009-02-20 20:08:00,2.49879,2.50103,2.49857,2.50103,15000000.0
2009-02-20 20:09:00,2.50156,2.50191,2.50062,2.50062,17000000.0
2009-02-20 20:10:00,2.50112,2.50144,2.50078,2.50122,20000000.0
2009-02-20 20:11:00,2.50125,2.50303,2.50113,2.50303,10000000.0
2009-02-20 20:12:00,2.50468,2.50549,2.50305,2.50549,15000000.0
2009-02-20 20:13:00,2.5048,2.5048,2.50241,2.50268,17000000.0
2009-02-20 20:14:00,2.50264,2.50332,2.50236,2.50332,15000000.0
2009-02-20 20:15:00,2.50392,2.50575,2.50392,2.50575,10000000.0
2009-02-20 20:16:00,2.50592,2.50868,2.50592,2.50868,22000000.0
2009-02-20 20:17:00,2.50825,2.50825,2.50761,2.50776,17000000.0
2009-02-20 20:18:00,2.50818,2.50954,2.50818,2.50954,24000000.0
2009-02-20 20:19:00,2.5114,2.5123,2.50808,2.50808,9000000.0
2009-02-20 20:20:00,2.50484,2.50964,2.50484,2.50964,14000000.0
2009-02-20 20:21:00,2.50741,2.50741,2.50374,2.50403,7000000.0
2009-02-20 20:22:00,2.50534,2.50651,2.50495,2.50542,12000000.0
2009-02-20 20:23:00,2.50483,2.50697,2.50446,2.50697,8000000.0
2009-02-20 20:24:00,2.50697,2.50697,2.50311,2.50447,15000000.0
2009-02-20 20:25:00,2.50453,2.50579,2.50453,2.50509,16000000.0
2009-02-20 20:26:00,2.50482,2.50569,2.50445,2.50512,22000000.0
2009-02-20 20:27:00,2.5042,2.5042,2.50358,2.50408,11000000.0
2009-02-20 20:28:00,2.50011,2.50011,2.49827,2.49879,7000000.0
2009-02-20 20:29:00,2.49831,2.49878,2.4975,2.4975,20000000.0
2009-02-20 20:30:00,2.49657,2.49666,2.49635,2.49661,27000000.0
2009-02-20 20:31:00,2.49717,2.49802,2.49717,2.49732,17000000.0
2009-02-20 20:32:00,2.49774,2.49875,2.49774,2.49875,20000000.0
2009-02-20 20:33:00,2.49942,2.49976,2.49873,2.49976,14000000.0
2009-02-20 20:34:00,2.50021,2.50111,2.49929,2.49929,28000000.0
2009-02-20 20:35:00,2.49946,2.50211,2.49946,2.50211,23000000.0
2009-02-20 20:36:00,2.50237,2.50237,2.49868,2.49868,11000000.0
2009-02-20 20:37:00,2.4988,2.50019,2.49863,2.49933,7000000.0
2009-02-20 20:38:00,2.49791,2.49877,2.49791,2.49819,10000000.0
2009-02-20 20:39:00,2.49791,2.49945,2.49791,2.49945,9000000.0
2009-02-20 20:40:00,2.49982,2.50007,2.49982,2.50007,7000000.0
2009-02-20 20:41:00,2.50042,2.50175,2.50041,2.50175,8000000.0
2009-02-20 20:42:00,2.50229,2.50381,2.50222,2.50222,15000000.0
2009-02-20 20:43:00,2.50222,2.50377,2.50222,2.50377,12000000.0
2009-02-20 20:44:00,2.50348,2.50348,2.50305,2.50312,7000000.0
2009-02-20 20:45:00,2.5029,2.50364,2.5029,2.50304,12000000.0
2009-02-20 20:46:00,2.5033,2.50429,2.5033,2.50429,9000000.0
2009-02-20 20:47:00,2.50442,2.5051,2.50442,2.5051,11000000.0
2009-02-20 20:48:00,2.50555,2.50644,2.50529,2.50644,11000000.0
2009-02-20 20:49:00,2.5065,2.5065,2.5028,2.5028,18000000.0
2009-02-20 20:50:00,2.50024,2.50024,2.49996,2.50003,8000000.0
2009-02-20 20:51:00,2.5002,2.5002,2.49831,2.49954,18000000.0
2009-02-20 20:52:00,2.50066,2.50254,2.49996,2.50192,15000000.0
2009-02-20 20:53:00,2.50161,2.50184,2.50115,2.50161,8000000.0
2009-02-20 20:54:00,2.50135,2.50142,2.50121,2.50142,10000000.0
2009-02-20 20:55:00,2.49921,2.49921,2.49858,2.49913,8000000.0
2009-02-20 20:56:00,2.49943,2.50025,2.49943,2.50025,8000000.0
2009-02-20 20:57:00,2.50045,2.50045,2.49934,2.49934,18000000.0
2009-02-20 20:58:00,2.49929,2.49929,2.49746,2.49751,14000000.0
2009-02-20 20:59:00,2.49726,2.49726,2.49549,2.49549,8000000.0
2009-02-20 21:00:00,2.49496,2.49546,2.49457,2.49457,11000000.0
2009-02-20 21:01:00,2.49508,2.49697,2.49508,2.49697,16000000.0
2009-02-20 21:02:00,2.49703,2.49703,2.49654,2.49689,18000000.0
2009-02-20 21:03:00,2.49722,2.49734,2.49689,2.49716,13000000.0
2009-02-20 21:04:00,2.497,2.49753,2.4968,2.4968,8000000.0
2009-02-20 21:05:00,2.49574,2.49591,2.49562,2.49562,11000000.0
2009-02-20 21:06:00,2.49537,2.49537,2.49456,2.4948,8000000.0
2009-02-20 21:07:00,2.49512,2.49712,2.49512,2.49712,7000000.0
2009-02-20 21:08:00,2.49828,2.49857,2.4981,2.4981,11000000.0
2009-02-20 21:09:00,2.49794,2.49794,2.49729,2.49729,9000000.0
2009-02-20 21:10:00,2.4978,2.49818,2.4978,2.49818,9000000.0
2009-02-20 21:11:00,2.49866,2.499,2.49866,2.499,8000000.0
2009-02-20 21:12:00,2.49961,2.49978,2.49777,2.49978,8000000.0
2009-02-20 21:13:00,2.50011,2.50231,2.50011,2.50231,8000000.0
2009-02-20 21:14:00,2.5029,2.5029,2.50264,2.50275,8000000.0
2009-02-20 21:15:00,2.50227,2.5024,2.49935,2.49935,11000000.0
2009-02-20 21:16:00,2.49774,2.49813,2.4976,2.49813,9000000.0
2009-02-20 21:17:00,2.49807,2.49847,2.49773,2.49847,7000000.0
2009-02-20 21:18:00,2.49838,2.49846,2.49709,2.49709,7000000.0
2009-02-20 21:19:00,2.49685,2.49713,2.49685,2.49702,7000000.0
2009-02-20 21:20:00,2.49697,2.49697,2.49643,2.49656,12000000.0
2009-02-20 21:21:00,2.49682,2.49723,2.49682,2.49687,8000000.0
2009-02-20 21:22:00,2.49613,2.49626,2.49587,2.49621,7000000.0
2009-02-20 21:23:00,2.49532,2.49532,2.49486,2.4952,10000000.0
2009-02-20 21:24:00,2.49471,2.49471,2.49392,2.49463,8000000.0
2009-02-20 21:25:00,2.49546,2.49546,2.49324,2.49324,9000000.0
2009-02-20 21:26:00,2.4917,2.49215,2.4917,2.49215,17000000.0
2009-02-20 21:27:00,2.49284,2.49466,2.49224,2.49313,31000000.0
2009-02-20 21:28:00,2.49392,2.49483,2.49392,2.49483,20000000.0
2009-02-20 21:29:00,2.49506,2.49525,2.494,2.494,11000000.0
2009-02-20 21:30:00,2.49396,2.49396,2.49324,2.49366,9000000.0
2009-02-20 21:31:00,2.49384,2.49426,2.4935,2.4935,7000000.0
2009-02-20 21:32:00,2.49337,2.494,2.49332,2.49394,8000000.0
2009-02-20 21:33:00,2.49375,2.49401,2.49375,2.49386,7000000.0
2009-02-20 21:34:00,2.49357,2.49357,2.49314,2.49339,10000000.0
2009-02-20 21:35:00,2.49358,2.49358,2.49325,2.49325,11000000.0
2009-02-20 21:36:00,2.49309,2.49348,2.49244,2.49348,11000000.0
2009-02-20 21:37:00,2.49383,2.49443,2.49383,2.49438,10000000.0
2009-02-20 21:38:00,2.49463,2.49474,2.49448,2.4946,26000000.0
2009-02-20 21:39:00,2.49478,2.49608,2.49468,2.49608,18000000.0
2009-02-20 21:40:00,2.49836,2.4998,2.49761,2.49761,12000000.0
2009-02-20 21:41:00,2.49715,2.49876,2.49715,2.49782,13000000.0
2009-02-20 21:42:00,2.49766,2.49766,2.49684,2.49684,7000000.0
2009-02-20 21:43:00,2.49665,2.4967,2.49599,2.49599,11000000.0
2009-02-20 21:44:00,2.49721,2.49843,2.49721,2.49843,18000000.0
2009-02-20 21:45:00,2.49854,2.49884,2.49854,2.49855,10000000.0
2009-02-20 21:46:00,2.49871,2.49925,2.4986,2.49925,15000000.0
2009-02-20 21:47:00,2.49845,2.49845,2.49762,2.4979,10000000.0
2009-02-20 21:48:00,2.49753,2.49755,2.49602,2.49602,7000000.0
2009-02-20 21:49:00,2.49726,2.49842,2.49722,2.49842,8000000.0
2009-02-20 21:50:00,2.49917,2.49936,2.49917,2.49928,10000000.0
2009-02-20 21:51:00,2.49766,2.49766,2.49293,2.49293,8000000.0
2009-02-20 21:52:00,2.49561,2.49632,2.49393,2.49393,10000000.0
2009-02-20 21:53:00,2.49651,2.49681,2.49321,2.49321,8000000.0
2009-02-20 21:54:00,2.49404,2.49757,2.49404,2.49744,9000000.0
2009-02-20 21:55:00,2.49772,2.49817,2.49772,2.49817,11000000.0
2009-02-20 21:56:00,2.49823,2.49974,2.49823,2.49974,22000000.0
2009-02-20 21:57:00,2.50077,2.50092,2.50019,2.50019,13000000.0
2009-02-20 21:58:00,2.49935,2.50075,2.49863,2.50075,16000000.0
2009-02-20 21:59:00,2.50175,2.50175,2.50072,2.50072,25000000.0
2009-02-20 22:00:00,2.49955,2.50076,2.49944,2.50076,12000000.0
2009-02-20 22:01:00,2.5008,2.50331,2.5008,2.50331,19000000.0
2009-02-20 22:02:00,2.50381,2.50381,2.50303,2.50303,11000000.0
2009-02-20 22:03:00,2.50276,2.50286,2.50209,2.50286,33000000.0
2009-02-20 22:04:00,2.50227,2.50272,2.50227,2.50231,11000000.0
2009-02-20 22:05:00,2.50221,2.50245,2.50221,2.50245,16000000.0
2009-02-20 22:06:00,2.50225,2.50227,2.50215,2.50227,8000000.0
2009-02-20 22:07:00,2.50246,2.5032,2.50218,2.5032,15000000.0
2009-02-20 22:08:00,2.50339,2.50339,2.50236,2.50236,30000000.0
2009-02-20 22:09:00,2.50215,2.50242,2.50211,2.50242,13000000.0
2009-02-20 22:10:00,2.50299,2.50477,2.50299,2.50477,8000000.0
2009-02-20 22:11:00,2.50513,2.50563,2.50513,2.50563,11000000.0
2009-02-20 22:12:00,2.50574,2.50609,2.50574,2.50609,15000000.0
2009-02-20 22:13:00,2.50631,2.50959,2.50631,2.50959,10000000.0
2009-02-20 22:14:00,2.50698,2.50731,2.50698,2.50714,13000000.0
2009-02-20 22:15:00,2.50713,2.50713,2.50616,2.50616,9000000.0
2009-02-20 22:16:00,2.506,2.506,2.50499,2.50499,8000000.0
2009-02-20 22:17:00,2.50499,2.5052,2.50491,2.50497,16000000.0
2009-02-20 22:18:00,2.50479,2.50485,2.50464,2.50466,9000000.0
2009-02-20 22:19:00,2.50638,2.5066,2.50454,2.50454,9000000.0
2009-02-20 22:20:00,2.50451,2.50505,2.50424,2.50505,7000000.0
2009-02-20 22:21:00,2.50506,2.50512,2.50505,2.50509,11000000.0
2009-02-20 22:22:00,2.50508,2.50508,2.50465,2.50507,11000000.0
2009-02-20 22:23:00,2.50467,2.50467,2.50382,2.50382,15000000.0
2009-02-20 22:24:00,2.50383,2.50419,2.50362,2.50362,10000000.0
2009-02-20 22:25:00,2.50342,2.50444,2.50342,2.50444,8000000.0
2009-02-20 22:26:00,2.50479,2.50488,2.50465,2.50478,8000000.0
2009-02-20 22:27:00,2.50473,2.50484,2.50473,2.50484,10000000.0
2009-02-20 22:28:00,2.50451,2.50476,2.50418,2.50451,10000000.0
2009-02-20 22:29:00,2.50446,2.50446,2.50421,2.50445,7000000.0
2009-02-20 22:30:00,2.50401,2.50607,2.50401,2.50607,11000000.0
2009-02-20 22:31:00,2.50929,2.50963,2.50787,2.50787,22000000.0
2009-02-20 22:32:00,2.50811,2.50811,2.50621,2.50621,7000000.0
2009-02-20 22:33:00,2.50497,2.50517,2.50493,2.50506,38000000.0
2009-02-20 22:34:00,2.5041,2.50468,2.5041,2.50458,47000000.0
2009-02-20 22:35:00,2.50481,2.50481,2.50433,2.50467,27000000.0
2009-02-20 22:36:00,2.50504,2.50528,2.50504,2.50524,26000000.0
2009-02-20 22:37:00,2.50525,2.50525,2.50483,2.50514,28000000.0
2009-02-20 22:38:00,2.50527,2.50527,2.50484,2.50484,15000000.0
2009-02-20 22:39:00,2.50507,2.50563,2.50507,2.50563,11000000.0
2009-02-20 22:40:00,2.50571,2.50693,2.5053,2.50693,9000000.0
2009-02-20 22:41:00,2.50742,2.50742,2.50644,2.50644,16000000.0
2009-02-20 22:42:00,2.50654,2.50791,2.50654,2.50791,9000000.0
2009-02-20 22:43:00,2.50793,2.50793,2.50787,2.50787,11000000.0
2009-02-20 22:44:00,2.50782,2.50817,2.50782,2.50817,8000000.0
2009-02-20 22:45:00,2.50831,2.50831,2.50792,2.50807,12000000.0
2009-02-20 22:46:00,2.50798,2.50798,2.50744,2.50748,9000000.0
2009-02-20 22:47:00,2.50756,2.5078,2.50756,2.5078,16000000.0
2009-02-20 22:48:00,2.50813,2.50921,2.50813,2.50921,11000000.0
2009-02-20 22:49:00,2.50904,2.50984,2.50904,2.50984,12000000.0
2009-02-20 22:50:00,2.50996,2.50996,2.50988,2.50988,16000000.0
2009-02-20 22:51:00,2.50944,2.50966,2.50944,2.50959,10000000.0
2009-02-20 22:52:00,2.50975,2.51031,2.50975,2.51031,10000000.0
2009-02-20 22:53:00,2.5102,2.5102,2.50955,2.50959,8000000.0
2009-02-20 22:54:00,2.50929,2.5094,2.50883,2.50904,13000000.0
2009-02-20 22:55:00,2.50905,2.50914,2.50837,2.50837,9000000.0
2009-02-20 22:56:00,2.50805,2.50805,2.50777,2.508,8000000.0
2009-02-20 22:57:00,2.50808,2.50822,2.50805,2.50822,7000000.0
2009-02-20 22:58:00,2.50829,2.50844,2.50816,2.50825,7000000.0
2009-02-20 22:59:00,2.50821,2.50834,2.50758,2.50758,9000000.0
2009-02-20 23:00:00,2.50767,2.50804,2.50767,2.50804,12000000.0
2009-02-20 23:01:00,2.50822,2.50831,2.50808,2.50808,9000000.0
2009-02-20 23:02:00,2.5081,2.50839,2.5081,2.50839,8000000.0
2009-02-20 23:03:00,2.50843,2.50844,2.50836,2.50836,12000000.0
2009-02-20 23:04:00,2.50866,2.50874,2.50786,2.50874,11000000.0
2009-02-20 23:05:00,2.50898,2.50917,2.50898,2.50909,11000000.0
2009-02-20 23:06:00,2.50901,2.50901,2.50884,2.50884,8000000.0
2009-02-20 23:07:00,2.50893,2.50898,2.50867,2.50867,9000000.0
2009-02-20 23:08:00,2.50862,2.50863,2.50843,2.50844,15000000.0
2009-02-20 23:09:00,2.50837,2.50842,2.5082,2.5082,7000000.0
2009-02-20 23:10:00,2.50825,2.50859,2.50805,2.50859,8000000.0
2009-02-20 23:11:00,2.50848,2.50848,2.50796,2.50825,7000000.0
2009-02-20 23:12:00,2.50834,2.50834,2.50791,2.50791,8000000.0
2009-02-20 23:13:00,2.50776,2.50791,2.5077,2.5077,7000000.0
2009-02-20 23:14:00,2.50766,2.50779,2.50762,2.50772,9000000.0
2009-02-20 23:15:00,2.50758,2.50774,2.50758,2.50762,8000000.0
2009-02-20 23:16:00,2.50776,2.50801,2.50776,2.50798,9000000.0
2009-02-20 23:17:00,2.50821,2.50824,2.50733,2.50733,11000000.0
2009-02-20 23:18:00,2.50702,2.50736,2.50701,2.50732,9000000.0
2009-02-20 23:19:00,2.50712,2.50721,2.50687,2.50715,11000000.0
2009-02-20 23:20:00,2.50741,2.50778,2.50741,2.50778,8000000.0
2009-02-20 23:21:00,2.5083,2.50858,2.50821,2.50858,10000000.0
2009-02-20 23:22:00,2.50853,2.50883,2.50853,2.50869,7000000.0
2009-02-20 23:23:00,2.50895,2.50903,2.50887,2.50893,7000000.0
2009-02-20 23:24:00,2.50883,2.50904,2.50883,2.50894,9000000.0
2009-02-20 23:25:00,2.50884,2.50884,2.50834,2.50834,15000000.0
2009-02-20 23:26:00,2.50822,2.51004,2.50822,2.51004,10000000.0
2009-02-20 23:27:00,2.51022,2.51028,2.50992,2.50992,8000000.0
2009-02-20 23:28:00,2.50976,2.50976,2.5083,2.5083,5000000.0
2009-02-20 23:29:00,2.50718,2.50718,2.50574,2.50574,25000000.0
2009-02-20 23:30:00,2.50514,2.50514,2.50452,2.50452,16000000.0
2009-02-20 23:31:00,2.50459,2.50528,2.50459,2.50528,14000000.0
2009-02-20 23:32:00,2.50546,2.50546,2.50473,2.50473,9000000.0
2009-02-20 23:33:00,2.50547,2.50571,2.50533,2.50571,8000000.0
2009-02-20 23:34:00,2.50509,2.50532,2.50509,2.50532,9000000.0
2009-02-20 23:35:00,2.50593,2.50593,2.50559,2.50559,12000000.0
2009-02-20 23:36:00,2.50552,2.50572,2.50537,2.50572,9000000.0
2009-02-20 23:37:00,2.50561,2.50581,2.50561,2.50573,8000000.0
2009-02-20 23:38:00,2.5056,2.5056,2.50547,2.50548,7000000.0
2009-02-20 23:39:00,2.50546,2.50546,2.50477,2.50509,11000000.0
2009-02-20 23:40:00,2.50502,2.50502,2.50426,2.50433,21000000.0
2009-02-20 23:41:00,2.50446,2.50457,2.50444,2.50444,8000000.0
2009-02-20 23:42:00,2.50457,2.50457,2.50444,2.50454,19000000.0
2009-02-20 23:43:00,2.50505,2.50505,2.50484,2.50498,8000000.0
2009-02-20 23:44:00,2.50505,2.50505,2.50474,2.50479,8000000.0
2009-02-20 23:45:00,2.50466,2.50497,2.50466,2.50497,7000000.0
2009-02-20 23:46:00,2.50475,2.5048,2.50469,2.5048,8000000.0
2009-02-20 23:47:00,2.50499,2.50513,2.50495,2.50508,11000000.0
2009-02-20 23:48:00,2.50506,2.50516,2.50505,2.50511,7000000.0
2009-02-20 23:49:00,2.50507,2.50653,2.50505,2.50653,9000000.0
2009-02-20 23:50:00,2.50672,2.50768,2.50672,2.50712,8000000.0
2009-02-20 23:51:00,2.50699,2.50699,2.50588,2.50588,10000000.0
2009-02-20 23:52:00,2.50578,2.50581,2.50562,2.50562,7000000.0
2009-02-20 23:53:00,2.50493,2.50493,2.50416,2.50417,11000000.0
2009-02-20 23:54:00,2.50428,2.50658,2.50428,2.50658,7000000.0
2009-02-20 23:55:00,2.50735,2.50791,2.50729,2.50791,9000000.0
2009-02-20 23:56:00,2.50811,2.50866,2.50811,2.50827,12000000.0
2009-02-20 23:57:00,2.50803,2.50855,2.50719,2.50719,25000000.0
2009-02-20 23:58:00,2.50284,2.50306,2.50276,2.50296,8000000.0
2009-02-20 23:59:00,2.50328,2.50345,2.50187,2.50187,18000000.0
2009-02-23 00:00:00,2.50205,2.50205,2.49861,2.49861,7000000.0
2009-02-23 00:01:00,2.49985,2.51002,2.49985,2.50995,8000000.0
2009-02-23 00:02:00,2.50942,2.50942,2.50896,2.50941,9000000.0
2009-02-23 00:03:00,2.50978,2.51098,2.50978,2.51098,12000000.0
2009-02-23 00:04:00,2.51141,2.51141,2.51126,2.51126,10000000.0
2009-02-23 00:05:00,2.51159,2.51182,2.51141,2.51179,9000000.0
2009-02-23 00:06:00,2.51153,2.51153,2.51113,2.51129,8000000.0
2009-02-23 00:07:00,2.51147,2.51167,2.51042,2.51052,9000000.0
2009-02-23 00:08:00,2.50993,2.50993,2.50643,2.50643,8000000.0
2009-02-23 00:09:00,2.50675,2.50968,2.50675,2.50968,7000000.0
2009-02-23 00:10:00,2.50964,2.50964,2.50861,2.50886,23000000.0
2009-02-23 00:11:00,2.50921,2.50921,2.50858,2.50882,10000000.0
2009-02-23 00:12:00,2.50872,2.50872,2.50669,2.50669,9000000.0
2009-02-23 00:13:00,2.50798,2.51036,2.50798,2.51036,8000000.0
2009-02-23 00:14:00,2.50977,2.50977,2.50812,2.50843,7000000.0
2009-02-23 00:15:00,2.50847,2.50928,2.50847,2.50861,9000000.0
2009-02-23 00:16:00,2.50856,2.50929,2.50856,2.50929,9000000.0
2009-02-23 00:17:00,2.50951,2.50951,2.50906,2.50937,7000000.0
2009-02-23 00:18:00,2.51105,2.51142,2.51105,2.51142,8000000.0
2009-02-23 00:19:00,2.50994,2.51114,2.50994,2.51114,10000000.0
2009-02-23 00:20:00,2.51103,2.51103,2.51026,2.51041,10000000.0
2009-02-23 00:21:00,2.50992,2.50997,2.50963,2.50997,8000000.0
2009-02-23 00:22:00,2.50998,2.50998,2.50968,2.50968,8000000.0
2009-02-23 00:23:00,2.50874,2.51302,2.50854,2.51272,8000000.0
2009-02-23 00:24:00,2.50963,2.5099,2.50961,2.5099,8000000.0
2009-02-23 00:25:00,2.5097,2.50981,2.50952,2.50981,11000000.0
2009-02-23 00:26:00,2.5103,2.51064,2.51027,2.51064,7000000.0
2009-02-23 00:27:00,2.50991,2.50991,2.50963,2.50963,10000000.0
2009-02-23 00:28:00,2.50958,2.50964,2.50957,2.50962,5000000.0
2009-02-23 00:29:00,2.50995,2.51024,2.50993,2.51011,10000000.0
2009-02-23 00:30:00,2.51007,2.51007,2.50963,2.50996,8000000.0
2009-02-23 00:31:00,2.51059,2.51059,2.50999,2.50999,7000000.0
2009-02-23 00:32:00,2.50953,2.50994,2.50953,2.50993,7000000.0
2009-02-23 00:33:00,2.51102,2.51102,2.50965,2.50965,9000000.0
2009-02-23 00:34:00,2.5095,2.5095,2.50864,2.50865,23000000.0
2009-02-23 00:35:00,2.5083,2.5083,2.50807,2.50812,7000000.0
2009-02-23 00:36:00,2.50798,2.50805,2.50785,2.50785,9000000.0
2009-02-23 00:37:00,2.50846,2.50891,2.5067,2.50891,8000000.0
2009-02-23 00:38:00,2.50796,2.50812,2.50791,2.50807,7000000.0
2009-02-23 00:39:00,2.50833,2.50968,2.50833,2.50968,7000000.0
2009-02-23 00:40:00,2.5099,2.51006,2.509,2.509,7000000.0
2009-02-23 00:41:00,2.50878,2.5097,2.5086,2.5097,6000000.0
2009-02-23 00:42:00,2.51034,2.51034,2.50961,2.50961,8000000.0
2009-02-23 00:43:00,2.51105,2.5111,2.51102,2.5111,5000000.0
2009-02-23 00:44:00,2.50956,2.50978,2.50914,2.50964,11000000.0
2009-02-23 00:45:00,2.50991,2.51035,2.50991,2.51033,16000000.0
2009-02-23 00:46:00,2.51047,2.51084,2.51047,2.51084,10000000.0
2009-02-23 00:47:00,2.5108,2.5108,2.51001,2.51001,7000000.0
2009-02-23 00:48:00,2.50984,2.50986,2.50967,2.50986,8000000.0
2009-02-23 00:49:00,2.50973,2.50992,2.5095,2.50992,10000000.0
2009-02-23 00:50:00,2.50991,2.50996,2.50983,2.50992,10000000.0
2009-02-23 00:51:00,2.51163,2.51213,2.51148,2.51213,8000000.0
2009-02-23 00:52:00,2.51051,2.51136,2.51024,2.51024,7000000.0
2009-02-23 00:53:00,2.50992,2.51038,2.50992,2.51032,11000000.0
2009-02-23 00:54:00,2.51036,2.51036,2.51018,2.51025,10000000.0
2009-02-23 00:55:00,2.51039,2.51197,2.51039,2.51197,7000000.0
2009-02-23 00:56:00,2.51261,2.51293,2.51218,2.51259,11000000.0
2009-02-23 00:57:00,2.51224,2.51224,2.51203,2.51217,7000000.0
2009-02-23 00:58:00,2.51227,2.51302,2.51227,2.51302,10000000.0
2009-02-23 00:59:00,2.51272,2.51344,2.51272,2.51344,7000000.0
2009-02-23 01:00:00,2.51359,2.5138,2.51359,2.5138,19000000.0
2009-02-23 01:01:00,2.51438,2.51449,2.51411,2.51411,12000000.0
2009-02-23 01:02:00,2.51387,2.51402,2.51331,2.51331,8000000.0
2009-02-23 01:03:00,2.51432,2.51436,2.51326,2.51326,7000000.0
2009-02-23 01:04:00,2.51298,2.51387,2.51298,2.51387,8000000.0
2009-02-23 01:05:00,2.5147,2.51533,2.51402,2.51402,7000000.0
2009-02-23 01:06:00,2.51291,2.51425,2.51291,2.51425,8000000.0
2009-02-23 01:07:00,2.5143,2.5143,2.51273,2.51273,8000000.0
2009-02-23 01:08:00,2.51333,2.51401,2.51333,2.51335,5000000.0
2009-02-23 01:09:00,2.51362,2.51385,2.513,2.513,5000000.0
2009-02-23 01:10:00,2.51267,2.51331,2.51267,2.513,10000000.0
2009-02-23 01:11:00,2.51291,2.51374,2.51291,2.51364,11000000.0
2009-02-23 01:12:00,2.51371,2.51378,2.51371,2.51371,8000000.0
2009-02-23 01:13:00,2.51372,2.51378,2.51364,2.51364,10000000.0
2009-02-23 01:14:00,2.51366,2.5138,2.51354,2.51376,10000000.0
2009-02-23 01:15:00,2.51339,2.51352,2.51284,2.51309,10000000.0
2009-02-23 01:16:00,2.51214,2.51214,2.51095,2.51145,8000000.0
2009-02-23 01:17:00,2.51167,2.51192,2.51166,2.51192,10000000.0
2009-02-23 01:18:00,2.5138,2.5138,2.51283,2.51283,8000000.0
2009-02-23 01:19:00,2.51228,2.51237,2.51222,2.51233,11000000.0
2009-02-23 01:20:00,2.51226,2.51233,2.51188,2.51188,13000000.0
2009-02-23 01:21:00,2.51183,2.51183,2.51171,2.51176,7000000.0
2009-02-23 01:22:00,2.51139,2.51139,2.50995,2.50995,7000000.0
2009-02-23 01:23:00,2.50971,2.5103,2.50971,2.51019,11000000.0
2009-02-23 01:24:00,2.51015,2.51032,2.50812,2.50815,7000000.0
2009-02-23 01:25:00,2.50764,2.50821,2.50725,2.50821,9000000.0
2009-02-23 01:26:00,2.50886,2.50891,2.50865,2.50891,14000000.0
2009-02-23 01:27:00,2.50946,2.50976,2.50917,2.50959,15000000.0
2009-02-23 01:28:00,2.50877,2.50877,2.50832,2.50845,9000000.0
2009-02-23 01:29:00,2.50847,2.50892,2.50847,2.50865,10000000.0
2009-02-23 01:30:00,2.50807,2.50809,2.50795,2.50795,10000000.0
2009-02-23 01:31:00,2.50791,2.50791,2.50785,2.50785,10000000.0
2009-02-23 01:32:00,2.50788,2.50788,2.50747,2.50747,18000000.0
2009-02-23 01:33:00,2.50691,2.50698,2.50689,2.50689,20000000.0
2009-02-23 01:34:00,2.50684,2.50684,2.50667,2.50672,16000000.0
2009-02-23 01:35:00,2.50662,2.50662,2.5061,2.5061,8000000.0
2009-02-23 01:36:00,2.50664,2.50684,2.50642,2.50645,9000000.0
2009-02-23 01:37:00,2.50574,2.50574,2.50547,2.50563,7000000.0
2009-02-23 01:38:00,2.50543,2.5055,2.50543,2.50549,12000000.0
2009-02-23 01:39:00,2.50545,2.50582,2.50467,2.50582,12000000.0
2009-02-23 01:40:00,2.50622,2.50662,2.50607,2.50607,7000000.0
2009-02-23 01:41:00,2.50598,2.50684,2.50598,2.5064,11000000.0
2009-02-23 01:42:00,2.50628,2.50628,2.50542,2.50542,7000000.0
2009-02-23 01:43:00,2.50524,2.50524,2.50468,2.50491,8000000.0
2009-02-23 01:44:00,2.50493,2.50493,2.50479,2.50479,7000000.0
2009-02-23 01:45:00,2.50477,2.50477,2.50435,2.50435,7000000.0
2009-02-23 01:46:00,2.50424,2.50436,2.50423,2.50425,7000000.0
2009-02-23 01:47:00,2.50437,2.50437,2.50412,2.50418,14000000.0
2009-02-23 01:48:00,2.50438,2.5045,2.50431,2.50431,7000000.0
2009-02-23 01:49:00,2.50427,2.50427,2.50407,2.50407,8000000.0
2009-02-23 01:50:00,2.5039,2.5039,2.50363,2.50382,10000000.0
2009-02-23 01:51:00,2.50378,2.50378,2.50257,2.50257,16000000.0
2009-02-23 01:52:00,2.50324,2.50575,2.50324,2.50575,13000000.0
2009-02-23 01:53:00,2.50602,2.50602,2.50583,2.50583,7000000.0
2009-02-23 01:54:00,2.50592,2.50703,2.50592,2.50703,9000000.0
2009-02-23 01:55:00,2.5072,2.50783,2.5072,2.50783,12000000.0
2009-02-23 01:56:00,2.5082,2.5084,2.50813,2.50837,17000000.0
2009-02-23 01:57:00,2.50838,2.50882,2.50838,2.50882,13000000.0
2009-02-23 01:58:00,2.5085,2.50876,2.5085,2.50853,10000000.0
2009-02-23 01:59:00,2.50913,2.50933,2.50913,2.50929,5000000.0
2009-02-23 02:00:00,2.50967,2.51005,2.50967,2.51005,2000000.0
2009-02-23 02:01:00,2.51057,2.51101,2.5104,2.5104,10000000.0
2009-02-23 02:02:00,2.5098,2.51018,2.5098,2.5098,13000000.0
2009-02-23 02:03:00,2.50938,2.50973,2.50918,2.50973,17000000.0
2009-02-23 02:04:00,2.50982,2.50982,2.50909,2.5094,12000000.0
2009-02-23 02:05:00,2.50943,2.50966,2.50928,2.50966,9000000.0
2009-02-23 02:06:00,2.51013,2.51062,2.51013,2.51014,7000000.0
2009-02-23 02:07:00,2.51121,2.51142,2.51012,2.51096,13000000.0
2009-02-23 02:08:00,2.51109,2.51182,2.51109,2.51182,16000000.0
2009-02-23 02:09:00,2.5122,2.51221,2.51214,2.51215,10000000.0
2009-02-23 02:10:00,2.51224,2.51314,2.51224,2.51314,8000000.0
2009-02-23 02:11:00,2.51333,2.51344,2.5127,2.5127,7000000.0
2009-02-23 02:12:00,2.51247,2.51251,2.51219,2.51219,14000000.0
2009-02-23 02:13:00,2.51289,2.51365,2.51289,2.51293,7000000.0
2009-02-23 02:14:00,2.51245,2.51289,2.51237,2.51289,7000000.0
2009-02-23 02:15:00,2.51307,2.51421,2.513,2.51421,7000000.0
2009-02-23 02:16:00,2.51399,2.51399,2.51353,2.51353,8000000.0
2009-02-23 02:17:00,2.51347,2.51388,2.51347,2.51388,7000000.0
2009-02-23 02:18:00,2.51325,2.51348,2.51322,2.51343,11000000.0
2009-02-23 02:19:00,2.51339,2.51347,2.51336,2.51347,7000000.0
2009-02-23 02:20:00,2.51398,2.51533,2.51398,2.51533,12000000.0
2009-02-23 02:21:00,2.51583,2.51629,2.51583,2.51628,12000000.0
2009-02-23 02:22:00,2.51614,2.51692,2.51563,2.51692,7000000.0
2009-02-23 02:23:00,2.51783,2.51846,2.51783,2.5183,9000000.0
2009-02-23 02:24:00,2.51762,2.5183,2.51762,2.5183,8000000.0
2009-02-23 02:25:00,2.51816,2.51816,2.51677,2.51677,16000000.0
2009-02-23 02:26:00,2.51771,2.51788,2.51771,2.51788,20000000.0
2009-02-23 02:27:00,2.51816,2.51846,2.51816,2.51844,18000000.0
2009-02-23 02:28:00,2.5181,2.5181,2.51606,2.51718,10000000.0
2009-02-23 02:29:00,2.51734,2.51772,2.51734,2.51772,10000000.0
2009-02-23 02:30:00,2.51863,2.51863,2.51756,2.51784,10000000.0
2009-02-23 02:31:00,2.5174,2.5174,2.51581,2.51648,9000000.0
2009-02-23 02:32:00,2.51674,2.51712,2.51674,2.51712,15000000.0
2009-02-23 02:33:00,2.51715,2.51716,2.51708,2.51708,14000000.0
2009-02-23 02:34:00,2.51708,2.51708,2.5165,2.5165,9000000.0
2009-02-23 02:35:00,2.51693,2.51706,2.51693,2.51694,7000000.0
2009-02-23 02:36:00,2.5166,2.5166,2.51572,2.51637,11000000.0
2009-02-23 02:37:00,2.51734,2.51734,2.51653,2.51653,7000000.0
2009-02-23 02:38:00,2.51619,2.51644,2.51589,2.51644,7000000.0
2009-02-23 02:39:00,2.51671,2.51686,2.51622,2.51622,13000000.0
2009-02-23 02:40:00,2.51638,2.51682,2.51636,2.51682,11000000.0
2009-02-23 02:41:00,2.51711,2.51852,2.51711,2.51852,8000000.0
2009-02-23 02:42:00,2.51888,2.51996,2.51888,2.51934,10000000.0
2009-02-23 02:43:00,2.51946,2.52007,2.51946,2.52007,8000000.0
2009-02-23 02:44:00,2.52003,2.52003,2.5192,2.5192,10000000.0
2009-02-23 02:45:00,2.51919,2.51923,2.51765,2.51785,10000000.0
2009-02-23 02:46:00,2.51778,2.51854,2.51778,2.51854,10000000.0
2009-02-23 02:47:00,2.51842,2.51881,2.51787,2.51881,8000000.0
2009-02-23 02:48:00,2.51944,2.52075,2.51931,2.52074,11000000.0
2009-02-23 02:49:00,2.52067,2.52123,2.52067,2.52067,10000000.0
2009-02-23 02:50:00,2.52073,2.52073,2.5194,2.5194,5000000.0
2009-02-23 02:51:00,2.51895,2.51941,2.51881,2.51941,5000000.0
2009-02-23 02:52:00,2.51901,2.51941,2.51901,2.51936,8000000.0
2009-02-23 02:53:00,2.52008,2.52147,2.52008,2.52147,8000000.0
2009-02-23 02:54:00,2.52048,2.52048,2.51849,2.51849,7000000.0
2009-02-23 02:55:00,2.51928,2.51941,2.51851,2.51851,8000000.0
2009-02-23 02:56:00,2.51841,2.51888,2.51838,2.51888,7000000.0
2009-02-23 02:57:00,2.51946,2.52206,2.51946,2.52206,8000000.0
2009-02-23 02:58:00,2.52219,2.52219,2.52042,2.52042,12000000.0
2009-02-23 02:59:00,2.52046,2.52046,2.51984,2.5202,19000000.0
2009-02-23 03:00:00,2.51998,2.52169,2.51998,2.52169,7000000.0
2009-02-23 03:01:00,2.52138,2.52141,2.5212,2.52122,10000000.0
2009-02-23 03:02:00,2.52126,2.52126,2.52077,2.52096,7000000.0
2009-02-23 03:03:00,2.5205,2.5205,2.52011,2.52048,11000000.0
2009-02-23 03:04:00,2.52034,2.52034,2.52014,2.52029,7000000.0
2009-02-23 03:05:00,2.51939,2.51939,2.51683,2.51706,10000000.0
2009-02-23 03:06:00,2.51669,2.51848,2.51669,2.51848,11000000.0
2009-02-23 03:07:00,2.51818,2.51914,2.51818,2.51914,7000000.0
2009-02-23 03:08:00,2.51955,2.51955,2.51914,2.5194,8000000.0
2009-02-23 03:09:00,2.51909,2.51909,2.51868,2.51869,10000000.0
2009-02-23 03:10:00,2.51908,2.51925,2.51895,2.51913,10000000.0
2009-02-23 03:11:00,2.5192,2.51989,2.5192,2.51989,8000000.0
2009-02-23 03:12:00,2.51992,2.51996,2.51986,2.51996,7000000.0
2009-02-23 03:13:00,2.52007,2.52085,2.52007,2.52085,10000000.0
2009-02-23 03:14:00,2.51969,2.51969,2.51845,2.51895,16000000.0
2009-02-23 03:15:00,2.51882,2.51886,2.51829,2.5188,11000000.0
2009-02-23 03:16:00,2.51926,2.51926,2.51876,2.51876,5000000.0
2009-02-23 03:17:00,2.51835,2.51835,2.51721,2.51813,8000000.0
2009-02-23 03:18:00,2.51792,2.51792,2.51727,2.51741,6000000.0
2009-02-23 03:19:00,2.51751,2.51751,2.51689,2.51689,7000000.0
2009-02-23 03:20:00,2.51703,2.51752,2.517,2.51748,7000000.0
2009-02-23 03:21:00,2.51719,2.51738,2.51719,2.5173,7000000.0
2009-02-23 03:22:00,2.51812,2.51866,2.51673,2.51866,8000000.0
2009-02-23 03:23:00,2.51845,2.51879,2.51845,2.51878,9000000.0
2009-02-23 03:24:00,2.51918,2.51945,2.51866,2.51866,7000000.0
2009-02-23 03:25:00,2.51882,2.51914,2.51873,2.51875,23000000.0
2009-02-23 03:26:00,2.51871,2.51871,2.51837,2.51837,9000000.0
2009-02-23 03:27:00,2.51807,2.51889,2.51807,2.51889,7000000.0
2009-02-23 03:28:00,2.52005,2.52017,2.51806,2.51806,7000000.0
2009-02-23 03:29:00,2.51855,2.51943,2.51855,2.51943,8000000.0
2009-02-23 03:30:00,2.51963,2.51963,2.51632,2.51644,10000000.0
2009-02-23 03:31:00,2.51685,2.51764,2.51685,2.51764,5000000.0
2009-02-23 03:32:00,2.5184,2.51884,2.51777,2.51777,10000000.0
2009-02-23 03:33:00,2.51877,2.51922,2.51866,2.51922,7000000.0
2009-02-23 03:34:00,2.51911,2.51954,2.51911,2.51954,11000000.0
2009-02-23 03:35:00,2.52045,2.52163,2.52045,2.52122,8000000.0
2009-02-23 03:36:00,2.52221,2.52268,2.52092,2.52092,8000000.0
2009-02-23 03:37:00,2.52017,2.52017,2.51953,2.51953,8000000.0
2009-02-23 03:38:00,2.51946,2.52,2.51946,2.51999,8000000.0
2009-02-23 03:39:00,2.52013,2.52014,2.51827,2.51853,10000000.0
2009-02-23 03:40:00,2.51764,2.51794,2.51752,2.51752,10000000.0
2009-02-23 03:41:00,2.51777,2.51835,2.51758,2.5177,8000000.0
2009-02-23 03:42:00,2.51666,2.51666,2.51452,2.51452,7000000.0
2009-02-23 03:43:00,2.51288,2.51397,2.51288,2.51397,9000000.0
2009-02-23 03:44:00,2.51451,2.51538,2.51426,2.51538,9000000.0
2009-02-23 03:45:00,2.51641,2.51738,2.51641,2.51688,7000000.0
2009-02-23 03:46:00,2.51667,2.51734,2.51667,2.51734,8000000.0
2009-02-23 03:47:00,2.51852,2.51929,2.51852,2.51929,9000000.0
2009-02-23 03:48:00,2.51709,2.5176,2.51591,2.51591,10000000.0
2009-02-23 03:49:00,2.51456,2.51648,2.51456,2.5157,23000000.0
2009-02-23 03:50:00,2.51395,2.51412,2.51342,2.51342,7000000.0
2009-02-23 03:51:00,2.51355,2.51506,2.51355,2.51494,8000000.0
2009-02-23 03:52:00,2.51442,2.51726,2.51409,2.51726,9000000.0
2009-02-23 03:53:00,2.51835,2.5207,2.51835,2.52027,8000000.0
2009-02-23 03:54:00,2.51937,2.52296,2.51888,2.52296,9000000.0
2009-02-23 03:55:00,2.52331,2.52368,2.5215,2.5215,10000000.0
2009-02-23 03:56:00,2.52051,2.52298,2.52051,2.52253,12000000.0
2009-02-23 03:57:00,2.52111,2.52111,2.51836,2.52096,9000000.0
2009-02-23 03:58:00,2.52156,2.5217,2.52038,2.52038,8000000.0
2009-02-23 03:59:00,2.51904,2.51904,2.51741,2.51741,7000000.0
2009-02-23 04:00:00,2.51697,2.5179,2.51694,2.5179,18000000.0
2009-02-23 04:01:00,2.51915,2.51999,2.51824,2.51824,8000000.0
2009-02-23 04:02:00,2.51825,2.51971,2.51808,2.51808,25000000.0
2009-02-23 04:03:00,2.51763,2.51763,2.5159,2.5159,12000000.0
2009-02-23 04:04:00,2.5157,2.51716,2.5157,2.51716,9000000.0
2009-02-23 04:05:00,2.51749,2.51749,2.51603,2.51603,7000000.0
2009-02-23 04:06:00,2.51606,2.51705,2.51582,2.51705,11000000.0
2009-02-23 04:07:00,2.51739,2.51748,2.51716,2.51735,7000000.0
2009-02-23 04:08:00,2.51734,2.51734,2.51692,2.51731,10000000.0
2009-02-23 04:09:00,2.51752,2.51793,2.51752,2.51793,8000000.0
2009-02-23 04:10:00,2.51781,2.51781,2.51688,2.51732,9000000.0
2009-02-23 04:11:00,2.51762,2.51822,2.51752,2.51822,7000000.0
2009-02-23 04:12:00,2.51837,2.51873,2.51833,2.51867,11000000.0
2009-02-23 04:13:00,2.5187,2.51875,2.51759,2.51759,8000000.0
2009-02-23 04:14:00,2.51801,2.51801,2.51652,2.51652,7000000.0
2009-02-23 04:15:00,2.51647,2.51704,2.51647,2.51681,8000000.0
2009-02-23 04:16:00,2.51673,2.51683,2.51645,2.51683,8000000.0
2009-02-23 04:17:00,2.51687,2.51687,2.51604,2.51604,19000000.0
2009-02-23 04:18:00,2.51598,2.51598,2.51491,2.51537,8000000.0
2009-02-23 04:19:00,2.51504,2.51605,2.51504,2.51547,21000000.0
2009-02-23 04:20:00,2.51552,2.51554,2.51489,2.51534,11000000.0
2009-02-23 04:21:00,2.51516,2.51542,2.51493,2.51542,7000000.0
2009-02-23 04:22:00,2.51578,2.51602,2.51578,2.51595,8000000.0
2009-02-23 04:23:00,2.51642,2.5169,2.51596,2.5169,9000000.0
2009-02-23 04:24:00,2.51756,2.51756,2.5136,2.51578,12000000.0
2009-02-23 04:25:00,2.51546,2.51575,2.51458,2.51539,9000000.0
2009-02-23 04:26:00,2.51566,2.51566,2.51411,2.51411,8000000.0
2009-02-23 04:27:00,2.51409,2.51421,2.5134,2.5134,9000000.0
2009-02-23 04:28:00,2.51335,2.51508,2.51335,2.51508,14000000.0
2009-02-23 04:29:00,2.51682,2.51682,2.51487,2.51544,16000000.0
2009-02-23 04:30:00,2.51643,2.51684,2.51643,2.51684,25000000.0
2009-02-23 04:31:00,2.51665,2.51665,2.51595,2.51595,5000000.0
2009-02-23 04:32:00,2.51649,2.51665,2.51609,2.51642,8000000.0
2009-02-23 04:33:00,2.51751,2.51887,2.5172,2.51887,10000000.0
2009-02-23 04:34:00,2.51852,2.52004,2.51852,2.51982,15000000.0
2009-02-23 04:35:00,2.51959,2.52077,2.519,2.52077,9000000.0
2009-02-23 04:36:00,2.51849,2.51849,2.51792,2.51839,7000000.0
2009-02-23 04:37:00,2.51789,2.5187,2.51789,2.51815,7000000.0
2009-02-23 04:38:00,2.51809,2.51904,2.51755,2.51755,10000000.0
2009-02-23 04:39:00,2.51788,2.5181,2.51788,2.51806,8000000.0
2009-02-23 04:40:00,2.51839,2.51843,2.51785,2.51836,11000000.0
2009-02-23 04:41:00,2.51872,2.51925,2.51872,2.51925,9000000.0
2009-02-23 04:42:00,2.51895,2.51895,2.51676,2.51676,11000000.0
2009-02-23 04:43:00,2.51636,2.51752,2.51636,2.51752,9000000.0
2009-02-23 04:44:00,2.51765,2.51777,2.51744,2.51744,8000000.0
2009-02-23 04:45:00,2.51732,2.51732,2.51685,2.51685,9000000.0
2009-02-23 04:46:00,2.51678,2.51696,2.51675,2.51675,7000000.0
2009-02-23 04:47:00,2.51734,2.51744,2.517,2.51744,8000000.0
2009-02-23 04:48:00,2.51756,2.51756,2.51697,2.51697,7000000.0
2009-02-23 04:49:00,2.51704,2.51778,2.51704,2.51754,8000000.0
2009-02-23 04:50:00,2.51755,2.51755,2.51674,2.51674,7000000.0
2009-02-23 04:51:00,2.51549,2.51569,2.51536,2.51569,15000000.0
2009-02-23 04:52:00,2.51588,2.51693,2.51585,2.51693,9000000.0
2009-02-23 04:53:00,2.51722,2.51794,2.51722,2.51794,8000000.0
2009-02-23 04:54:00,2.51655,2.51664,2.51618,2.51664,11000000.0
2009-02-23 04:55:00,2.51659,2.51661,2.51654,2.51654,11000000.0
2009-02-23 04:56:00,2.51667,2.51668,2.51661,2.51667,12000000.0
2009-02-23 04:57:00,2.51657,2.51657,2.51633,2.51633,8000000.0
2009-02-23 04:58:00,2.51641,2.51665,2.51641,2.51663,9000000.0
2009-02-23 04:59:00,2.51657,2.51658,2.51646,2.51646,12000000.0
2009-02-23 05:00:00,2.51645,2.51665,2.51645,2.51663,9000000.0
2009-02-23 05:01:00,2.51656,2.51669,2.51645,2.51669,7000000.0
2009-02-23 05:02:00,2.51697,2.51751,2.51685,2.51685,7000000.0
2009-02-23 05:03:00,2.51659,2.51659,2.51653,2.51653,8000000.0
2009-02-23 05:04:00,2.51639,2.51644,2.5157,2.5157,9000000.0
2009-02-23 05:05:00,2.51553,2.51553,2.51468,2.51468,13000000.0
2009-02-23 05:06:00,2.51476,2.51507,2.51476,2.51507,8000000.0
2009-02-23 05:07:00,2.5155,2.5155,2.51471,2.51471,10000000.0
2009-02-23 05:08:00,2.51433,2.51443,2.51429,2.51434,10000000.0
2009-02-23 05:09:00,2.51476,2.51702,2.51476,2.51702,16000000.0
2009-02-23 05:10:00,2.5169,2.5169,2.51472,2.51472,12000000.0
2009-02-23 05:11:00,2.51444,2.51575,2.51444,2.51575,11000000.0
2009-02-23 05:12:00,2.5161,2.51626,2.5161,2.51617,16000000.0
2009-02-23 05:13:00,2.51599,2.51599,2.51567,2.51568,9000000.0
2009-02-23 05:14:00,2.51557,2.51557,2.5152,2.5152,12000000.0
2009-02-23 05:15:00,2.51484,2.51484,2.51465,2.51477,8000000.0
2009-02-23 05:16:00,2.51479,2.51479,2.51422,2.51422,11000000.0
2009-02-23 05:17:00,2.51406,2.51425,2.51406,2.51418,9000000.0
2009-02-23 05:18:00,2.51489,2.51569,2.51489,2.51536,16000000.0
2009-02-23 05:19:00,2.51556,2.51621,2.51556,2.51621,9000000.0
2009-02-23 05:20:00,2.51641,2.51648,2.5163,2.51638,11000000.0
2009-02-23 05:21:00,2.51601,2.51601,2.5144,2.51563,15000000.0
2009-02-23 05:22:00,2.51506,2.51506,2.51476,2.51496,28000000.0
2009-02-23 05:23:00,2.51454,2.51454,2.51146,2.51197,26000000.0
2009-02-23 05:24:00,2.51199,2.51304,2.51199,2.51304,27000000.0
2009-02-23 05:25:00,2.51312,2.51312,2.51208,2.51208,47000000.0
2009-02-23 05:26:00,2.51194,2.51206,2.51124,2.51124,38000000.0
2009-02-23 05:27:00,2.51128,2.5113,2.51112,2.51114,7000000.0
2009-02-23 05:28:00,2.51141,2.51248,2.51141,2.51248,22000000.0
2009-02-23 05:29:00,2.51433,2.5144,2.51382,2.5144,11000000.0
2009-02-23 05:30:00,2.51314,2.51372,2.51314,2.51372,7000000.0
2009-02-23 05:31:00,2.51352,2.5136,2.51344,2.51353,10000000.0
2009-02-23 05:32:00,2.5138,2.51385,2.51379,2.51383,10000000.0
2009-02-23 05:33:00,2.51524,2.51528,2.5146,2.51491,8000000.0
2009-02-23 05:34:00,2.51414,2.51539,2.51414,2.51427,8000000.0
2009-02-23 05:35:00,2.51389,2.5139,2.51346,2.5139,10000000.0
2009-02-23 05:36:00,2.51478,2.51478,2.51334,2.51334,15000000.0
2009-02-23 05:37:00,2.51343,2.51523,2.51342,2.51523,11000000.0
2009-02-23 05:38:00,2.51516,2.51522,2.515,2.51522,11000000.0
2009-02-23 05:39:00,2.51544,2.51544,2.51373,2.51386,7000000.0
2009-02-23 05:40:00,2.51447,2.51527,2.51447,2.51527,9000000.0
2009-02-23 05:41:00,2.51488,2.51517,2.5147,2.5147,9000000.0
2009-02-23 05:42:00,2.5146,2.51527,2.51412,2.51412,16000000.0
2009-02-23 05:43:00,2.51411,2.51706,2.51406,2.51706,8000000.0
2009-02-23 05:44:00,2.51761,2.51761,2.51727,2.51727,9000000.0
2009-02-23 05:45:00,2.5177,2.51894,2.5177,2.51894,13000000.0
2009-02-23 05:46:00,2.51907,2.51907,2.51901,2.51901,10000000.0
2009-02-23 05:47:00,2.51862,2.51862,2.5179,2.518,15000000.0
2009-02-23 05:48:00,2.51803,2.51827,2.51788,2.51827,11000000.0
2009-02-23 05:49:00,2.51854,2.51855,2.51848,2.51849,8000000.0
2009-02-23 05:50:00,2.51867,2.51867,2.5186,2.51865,13000000.0
2009-02-23 05:51:00,2.51869,2.51877,2.51866,2.51876,30000000.0
2009-02-23 05:52:00,2.51878,2.5189,2.51877,2.5189,15000000.0
2009-02-23 05:53:00,2.519,2.51909,2.519,2.51906,8000000.0
2009-02-23 05:54:00,2.51912,2.51912,2.51877,2.51877,16000000.0
2009-02-23 05:55:00,2.5179,2.51792,2.51763,2.51767,11000000.0
2009-02-23 05:56:00,2.51779,2.51811,2.51779,2.51811,33000000.0
2009-02-23 05:57:00,2.51811,2.51879,2.51811,2.51849,11000000.0
2009-02-23 05:58:00,2.51852,2.51875,2.5184,2.51875,19000000.0
2009-02-23 05:59:00,2.51835,2.51893,2.51829,2.51829,12000000.0
2009-02-23 06:00:00,2.51846,2.5185,2.51832,2.51834,25000000.0
2009-02-23 06:01:00,2.51853,2.51878,2.51853,2.51856,16000000.0
2009-02-23 06:02:00,2.51816,2.51816,2.51771,2.51771,13000000.0
2009-02-23 06:03:00,2.51754,2.51755,2.51719,2.5175,22000000.0
2009-02-23 06:04:00,2.518,2.51812,2.51774,2.51812,11000000.0
2009-02-23 06:05:00,2.51819,2.5183,2.51819,2.51825,9000000.0
2009-02-23 06:06:00,2.51807,2.51825,2.51807,2.51816,8000000.0
2009-02-23 06:07:00,2.51846,2.51861,2.51846,2.51861,10000000.0
2009-02-23 06:08:00,2.51876,2.51896,2.51876,2.51896,8000000.0
2009-02-23 06:09:00,2.5189,2.51893,2.51885,2.51893,10000000.0
2009-02-23 06:10:00,2.51896,2.51896,2.51884,2.51888,8000000.0
2009-02-23 06:11:00,2.51875,2.51875,2.51825,2.51825,7000000.0
2009-02-23 06:12:00,2.51831,2.51844,2.51819,2.51844,10000000.0
2009-02-23 06:13:00,2.51862,2.51907,2.51844,2.5188,15000000.0
2009-02-23 06:14:00,2.5186,2.51901,2.5186,2.51901,10000000.0
2009-02-23 06:15:00,2.51937,2.51952,2.51907,2.51907,18000000.0
2009-02-23 06:16:00,2.51891,2.51891,2.51873,2.51873,11000000.0
2009-02-23 06:17:00,2.51923,2.51934,2.51894,2.51925,7000000.0
2009-02-23 06:18:00,2.51868,2.51875,2.51865,2.51875,13000000.0
2009-02-23 06:19:00,2.51865,2.51876,2.51858,2.51859,12000000.0
2009-02-23 06:20:00,2.51862,2.51902,2.51862,2.51868,18000000.0
2009-02-23 06:21:00,2.51862,2.51862,2.51808,2.51808,26000000.0
2009-02-23 06:22:00,2.51803,2.51819,2.51803,2.51813,10000000.0
2009-02-23 06:23:00,2.518,2.51807,2.51784,2.5179,11000000.0
2009-02-23 06:24:00,2.51809,2.5185,2.51809,2.5185,11000000.0
2009-02-23 06:25:00,2.51867,2.5194,2.51867,2.5194,10000000.0
2009-02-23 06:26:00,2.51833,2.51833,2.51729,2.51761,7000000.0
2009-02-23 06:27:00,2.51865,2.51914,2.51833,2.51914,8000000.0
2009-02-23 06:28:00,2.51884,2.51884,2.51828,2.51828,7000000.0
2009-02-23 06:29:00,2.51818,2.51859,2.51807,2.51859,9000000.0
2009-02-23 06:30:00,2.51833,2.51833,2.51727,2.51734,11000000.0
2009-02-23 06:31:00,2.51781,2.51781,2.51707,2.51718,20000000.0
2009-02-23 06:32:00,2.51727,2.51736,2.51691,2.51736,31000000.0
2009-02-23 06:33:00,2.51735,2.5174,2.51734,2.5174,17000000.0
2009-02-23 06:34:00,2.51732,2.51732,2.51667,2.51667,9000000.0
2009-02-23 06:35:00,2.5166,2.5166,2.51617,2.51644,8000000.0
2009-02-23 06:36:00,2.51654,2.51737,2.51654,2.51735,10000000.0
2009-02-23 06:37:00,2.51939,2.52087,2.51939,2.52087,7000000.0
2009-02-23 06:38:00,2.51978,2.51978,2.51819,2.51819,8000000.0
2009-02-23 06:39:00,2.51825,2.51861,2.51744,2.51799,12000000.0
2009-02-23 06:40:00,2.51756,2.51762,2.51685,2.51685,7000000.0
2009-02-23 06:41:00,2.51634,2.51637,2.51612,2.51612,7000000.0
2009-02-23 06:42:00,2.51595,2.51801,2.51594,2.51801,7000000.0
2009-02-23 06:43:00,2.51931,2.51931,2.51854,2.51888,9000000.0
2009-02-23 06:44:00,2.51935,2.51975,2.51935,2.51961,11000000.0
2009-02-23 06:45:00,2.51943,2.51943,2.51914,2.51929,8000000.0
2009-02-23 06:46:00,2.51908,2.51908,2.51876,2.51876,8000000.0
2009-02-23 06:47:00,2.51885,2.51921,2.51727,2.51921,8000000.0
2009-02-23 06:48:00,2.51933,2.51937,2.51667,2.51667,8000000.0
2009-02-23 06:49:00,2.51583,2.51755,2.51583,2.51755,9000000.0
2009-02-23 06:50:00,2.51798,2.51798,2.51772,2.51798,9000000.0
2009-02-23 06:51:00,2.51819,2.51819,2.51679,2.51679,11000000.0
2009-02-23 06:52:00,2.51614,2.51614,2.51469,2.51469,7000000.0
2009-02-23 06:53:00,2.51442,2.51461,2.51442,2.51458,8000000.0
2009-02-23 06:54:00,2.51474,2.5156,2.51474,2.5156,11000000.0
2009-02-23 06:55:00,2.51582,2.51598,2.51567,2.51595,8000000.0
2009-02-23 06:56:00,2.51595,2.51595,2.51564,2.51564,13000000.0
2009-02-23 06:57:00,2.51534,2.51534,2.51484,2.51484,18000000.0
2009-02-23 06:58:00,2.51469,2.51469,2.51431,2.51431,16000000.0
2009-02-23 06:59:00,2.51423,2.51423,2.5139,2.51412,11000000.0
2009-02-23 07:00:00,2.51432,2.51441,2.51423,2.51441,8000000.0
2009-02-23 07:01:00,2.51442,2.51446,2.5142,2.51446,14000000.0
2009-02-23 07:02:00,2.51458,2.51458,2.51402,2.51448,18000000.0
2009-02-23 07:03:00,2.51464,2.51491,2.51464,2.51479,8000000.0
2009-02-23 07:04:00,2.51485,2.51551,2.51485,2.51551,8000000.0
2009-02-23 07:05:00,2.51505,2.51516,2.51492,2.51507,10000000.0
2009-02-23 07:06:00,2.51464,2.51483,2.51464,2.51476,8000000.0
2009-02-23 07:07:00,2.51458,2.51458,2.51437,2.51438,15000000.0
2009-02-23 07:08:00,2.51462,2.51591,2.51462,2.51591,18000000.0
2009-02-23 07:09:00,2.51608,2.51617,2.51594,2.51594,8000000.0
2009-02-23 07:10:00,2.51579,2.51596,2.51579,2.51596,18000000.0
2009-02-23 07:11:00,2.51605,2.51621,2.51605,2.51621,11000000.0
2009-02-23 07:12:00,2.51665,2.51665,2.51598,2.51652,11000000.0
2009-02-23 07:13:00,2.51606,2.51626,2.51606,2.51618,9000000.0
2009-02-23 07:14:00,2.51593,2.51593,2.51419,2.51419,12000000.0
2009-02-23 07:15:00,2.51371,2.51435,2.51371,2.51435,7000000.0
2009-02-23 07:16:00,2.51475,2.51523,2.51475,2.51523,12000000.0
2009-02-23 07:17:00,2.51472,2.51474,2.51429,2.51429,15000000.0
2009-02-23 07:18:00,2.51404,2.51404,2.51349,2.51403,8000000.0
2009-02-23 07:19:00,2.51371,2.51506,2.51371,2.51506,7000000.0
2009-02-23 07:20:00,2.51548,2.51585,2.51537,2.51545,9000000.0
2009-02-23 07:21:00,2.51453,2.51453,2.5138,2.51437,10000000.0
2009-02-23 07:22:00,2.51365,2.51415,2.51365,2.51413,7000000.0
2009-02-23 07:23:00,2.51395,2.51676,2.51385,2.51676,11000000.0
2009-02-23 07:24:00,2.51706,2.51706,2.51568,2.51568,23000000.0
2009-02-23 07:25:00,2.51494,2.51515,2.51304,2.51515,28000000.0
2009-02-23 07:26:00,2.51555,2.5156,2.51535,2.5156,14000000.0
2009-02-23 07:27:00,2.51539,2.51539,2.51262,2.51262,20000000.0
2009-02-23 07:28:00,2.51275,2.51275,2.51163,2.51193,17000000.0
2009-02-23 07:29:00,2.51339,2.51353,2.51331,2.51339,27000000.0
2009-02-23 07:30:00,2.51373,2.51496,2.51373,2.5144,20000000.0
2009-02-23 07:31:00,2.51443,2.51519,2.51443,2.51516,7000000.0
2009-02-23 07:32:00,2.51531,2.51625,2.51531,2.51561,11000000.0
2009-02-23 07:33:00,2.51542,2.51557,2.51535,2.51536,22000000.0
2009-02-23 07:34:00,2.51264,2.51264,2.51162,2.51205,16000000.0
2009-02-23 07:35:00,2.51218,2.51218,2.51148,2.51148,15000000.0
2009-02-23 07:36:00,2.51139,2.51144,2.51134,2.51134,8000000.0
2009-02-23 07:37:00,2.51194,2.51241,2.51159,2.51217,12000000.0
2009-02-23 07:38:00,2.51152,2.51177,2.51124,2.51177,7000000.0
2009-02-23 07:39:00,2.51223,2.51244,2.51215,2.51222,14000000.0
2009-02-23 07:40:00,2.51224,2.51239,2.51224,2.51235,9000000.0
2009-02-23 07:41:00,2.51233,2.5127,2.51222,2.5127,24000000.0
2009-02-23 07:42:00,2.51263,2.51263,2.51239,2.5124,17000000.0
2009-02-23 07:43:00,2.51187,2.51244,2.51165,2.51186,22000000.0
2009-02-23 07:44:00,2.51246,2.51246,2.51158,2.51192,10000000.0
2009-02-23 07:45:00,2.51216,2.51237,2.51186,2.51237,15000000.0
2009-02-23 07:46:00,2.51252,2.51263,2.51241,2.51254,17000000.0
2009-02-23 07:47:00,2.51264,2.51339,2.51264,2.51339,15000000.0
2009-02-23 07:48:00,2.51338,2.51357,2.51316,2.51352,10000000.0
2009-02-23 07:49:00,2.51448,2.51464,2.5143,2.51464,20000000.0
2009-02-23 07:50:00,2.51466,2.51478,2.51466,2.51474,17000000.0
2009-02-23 07:51:00,2.5148,2.5152,2.5148,2.51518,15000000.0
2009-02-23 07:52:00,2.51543,2.51622,2.51543,2.51622,29000000.0
2009-02-23 07:53:00,2.51624,2.5164,2.51607,2.51607,13000000.0
2009-02-23 07:54:00,2.51541,2.51586,2.51541,2.51577,23000000.0
2009-02-23 07:55:00,2.51564,2.51581,2.51553,2.51553,27000000.0
2009-02-23 07:56:00,2.51579,2.51599,2.51579,2.5159,18000000.0
2009-02-23 07:57:00,2.5158,2.5158,2.51476,2.51527,20000000.0
2009-02-23 07:58:00,2.51526,2.51526,2.51453,2.51453,13000000.0
2009-02-23 07:59:00,2.51479,2.51577,2.51479,2.51577,23000000.0
2009-02-23 08:00:00,2.51596,2.51623,2.51596,2.51623,31000000.0
2009-02-23 08:01:00,2.51635,2.51635,2.5162,2.51628,13000000.0
2009-02-23 08:02:00,2.51648,2.51715,2.51632,2.51661,12000000.0
2009-02-23 08:03:00,2.51638,2.51638,2.51592,2.51592,20000000.0
2009-02-23 08:04:00,2.51583,2.51609,2.51571,2.516,30000000.0
2009-02-23 08:05:00,2.51531,2.51531,2.51483,2.51511,9000000.0
2009-02-23 08:06:00,2.51426,2.51455,2.51421,2.51425,21000000.0
2009-02-23 08:07:00,2.51436,2.51452,2.51436,2.51446,15000000.0
2009-02-23 08:08:00,2.51444,2.51484,2.51402,2.51484,25000000.0
2009-02-23 08:09:00,2.51554,2.51559,2.51404,2.51404,23000000.0
2009-02-23 08:10:00,2.51372,2.51372,2.51303,2.51303,27000000.0
2009-02-23 08:11:00,2.51306,2.51331,2.51306,2.51316,18000000.0
2009-02-23 08:12:00,2.51346,2.51448,2.51346,2.51448,22000000.0
2009-02-23 08:13:00,2.51389,2.51389,2.51187,2.51254,18000000.0
2009-02-23 08:14:00,2.51194,2.51199,2.51159,2.5116,33000000.0
2009-02-23 08:15:00,2.51128,2.51144,2.51116,2.51144,21000000.0
2009-02-23 08:16:00,2.51162,2.51263,2.50995,2.50995,21000000.0
2009-02-23 08:17:00,2.5111,2.51152,2.5111,2.51152,19000000.0
2009-02-23 08:18:00,2.51176,2.51232,2.5116,2.5116,17000000.0
2009-02-23 08:19:00,2.51141,2.51141,2.50862,2.50862,16000000.0
2009-02-23 08:20:00,2.50871,2.50984,2.50871,2.50984,13000000.0
2009-02-23 08:21:00,2.50961,2.50967,2.509,2.50931,18000000.0
2009-02-23 08:22:00,2.50939,2.50977,2.50939,2.50939,26000000.0
2009-02-23 08:23:00,2.51031,2.51095,2.51004,2.51004,16000000.0
2009-02-23 08:24:00,2.50975,2.50975,2.50904,2.50904,28000000.0
2009-02-23 08:25:00,2.50911,2.50986,2.50911,2.50986,49000000.0
2009-02-23 08:26:00,2.51007,2.51084,2.50996,2.51084,14000000.0
2009-02-23 08:27:00,2.51098,2.51098,2.50962,2.50962,31000000.0
2009-02-23 08:28:00,2.50947,2.51002,2.50947,2.50956,28000000.0
2009-02-23 08:29:00,2.50955,2.51045,2.50955,2.51045,32000000.0
2009-02-23 08:30:00,2.50991,2.50992,2.50954,2.50976,28000000.0
2009-02-23 08:31:00,2.51001,2.51034,2.50993,2.51034,40000000.0
2009-02-23 08:32:00,2.51034,2.51034,2.50965,2.5097,51000000.0
2009-02-23 08:33:00,2.50973,2.50995,2.5097,2.50995,48000000.0
2009-02-23 08:34:00,2.51007,2.51018,2.50982,2.51011,49000000.0
2009-02-23 08:35:00,2.51037,2.51037,2.50946,2.50973,39000000.0
2009-02-23 08:36:00,2.51079,2.51109,2.51079,2.51109,12000000.0
2009-02-23 08:37:00,2.51088,2.51088,2.51023,2.51051,25000000.0
2009-02-23 08:38:00,2.51052,2.51061,2.50994,2.50994,21000000.0
2009-02-23 08:39:00,2.50981,2.50989,2.50974,2.50984,23000000.0
2009-02-23 08:40:00,2.51002,2.51021,2.51001,2.51005,36000000.0
2009-02-23 08:41:00,2.51003,2.5101,2.50981,2.50981,30000000.0
2009-02-23 08:42:00,2.50958,2.50963,2.50953,2.50963,17000000.0
2009-02-23 08:43:00,2.50981,2.51085,2.50981,2.51008,23000000.0
2009-02-23 08:44:00,2.50982,2.50982,2.50908,2.50967,17000000.0
2009-02-23 08:45:00,2.5102,2.51128,2.51011,2.51059,37000000.0
2009-02-23 08:46:00,2.51177,2.51432,2.51148,2.51205,23000000.0
2009-02-23 08:47:00,2.51213,2.51253,2.51172,2.51172,25000000.0
2009-02-23 08:48:00,2.51086,2.51093,2.51067,2.51093,36000000.0
2009-02-23 08:49:00,2.51125,2.51125,2.5108,2.5108,27000000.0
2009-02-23 08:50:00,2.51057,2.51057,2.50931,2.50931,56000000.0
2009-02-23 08:51:00,2.50943,2.50966,2.50943,2.50963,32000000.0
2009-02-23 08:52:00,2.50997,2.51045,2.50988,2.51045,39000000.0
2009-02-23 08:53:00,2.51045,2.51053,2.51021,2.51042,63000000.0
2009-02-23 08:54:00,2.51044,2.51044,2.51008,2.51008,42000000.0
2009-02-23 08:55:00,2.50942,2.50942,2.50881,2.5094,55000000.0
2009-02-23 08:56:00,2.50953,2.50953,2.50926,2.50941,21000000.0
2009-02-23 08:57:00,2.50973,2.51134,2.50973,2.51134,23000000.0
2009-02-23 08:58:00,2.51146,2.51176,2.51146,2.51175,18000000.0
2009-02-23 08:59:00,2.51184,2.51213,2.51184,2.51204,12000000.0
2009-02-23 09:00:00,2.51198,2.51219,2.51126,2.51163,26000000.0
2009-02-23 09:01:00,2.51058,2.51058,2.51033,2.5104,19000000.0
2009-02-23 09:02:00,2.51053,2.51083,2.51053,2.51074,15000000.0
2009-02-23 09:03:00,2.51071,2.51141,2.51071,2.51138,16000000.0
2009-02-23 09:04:00,2.5117,2.5117,2.51038,2.51038,22000000.0
2009-02-23 09:05:00,2.51099,2.51267,2.51099,2.51267,11000000.0
2009-02-23 09:06:00,2.51271,2.5129,2.51035,2.51035,31000000.0
2009-02-23 09:07:00,2.51028,2.51078,2.51028,2.51051,33000000.0
2009-02-23 09:08:00,2.51013,2.51039,2.50995,2.51039,17000000.0
2009-02-23 09:09:00,2.50993,2.50993,2.50934,2.50967,37000000.0
2009-02-23 09:10:00,2.50985,2.51011,2.5098,2.50983,31000000.0
2009-02-23 09:11:00,2.50919,2.50919,2.50814,2.50814,26000000.0
2009-02-23 09:12:00,2.50804,2.50864,2.50804,2.50864,41000000.0
2009-02-23 09:13:00,2.50903,2.51054,2.50903,2.50987,61000000.0
2009-02-23 09:14:00,2.51064,2.51072,2.51032,2.51063,57000000.0
2009-02-23 09:15:00,2.51053,2.51053,2.51013,2.51016,33000000.0
2009-02-23 09:16:00,2.51034,2.51231,2.51034,2.51231,39000000.0
2009-02-23 09:17:00,2.51295,2.51424,2.51295,2.51424,40000000.0
2009-02-23 09:18:00,2.51402,2.51418,2.51325,2.51325,68000000.0
2009-02-23 09:19:00,2.51388,2.51521,2.51344,2.51521,52000000.0
2009-02-23 09:20:00,2.51443,2.51458,2.51409,2.51409,37000000.0
2009-02-23 09:21:00,2.51399,2.514,2.51318,2.51336,61000000.0
2009-02-23 09:22:00,2.51321,2.51459,2.51321,2.51439,63000000.0
2009-02-23 09:23:00,2.51405,2.51405,2.5134,2.51368,65000000.0
2009-02-23 09:24:00,2.51413,2.51501,2.51413,2.5148,47000000.0
2009-02-23 09:25:00,2.5146,2.5146,2.51398,2.51398,32000000.0
2009-02-23 09:26:00,2.51391,2.51391,2.51222,2.51222,29000000.0
2009-02-23 09:27:00,2.51011,2.51011,2.50922,2.51009,55000000.0
2009-02-23 09:28:00,2.51246,2.51268,2.51231,2.5125,46000000.0
2009-02-23 09:29:00,2.51249,2.51278,2.5122,2.51278,32000000.0
2009-02-23 09:30:00,2.51221,2.51221,2.51075,2.51122,24000000.0
2009-02-23 09:31:00,2.51205,2.51205,2.51011,2.51069,18000000.0
2009-02-23 09:32:00,2.51029,2.51051,2.51015,2.51015,35000000.0
2009-02-23 09:33:00,2.5119,2.51292,2.5119,2.51218,43000000.0
2009-02-23 09:34:00,2.51306,2.51306,2.51099,2.51123,31000000.0
2009-02-23 09:35:00,2.51117,2.51117,2.51063,2.51102,47000000.0
2009-02-23 09:36:00,2.51086,2.51109,2.51007,2.51007,34000000.0
2009-02-23 09:37:00,2.50986,2.51012,2.50946,2.5099,49000000.0
2009-02-23 09:38:00,2.51088,2.5118,2.51088,2.51173,37000000.0
2009-02-23 09:39:00,2.51144,2.51265,2.5114,2.51265,61000000.0
2009-02-23 09:40:00,2.51385,2.51385,2.51021,2.51021,46000000.0
2009-02-23 09:41:00,2.50963,2.51044,2.50963,2.5102,33000000.0
2009-02-23 09:42:00,2.51068,2.51153,2.50999,2.51056,60000000.0
2009-02-23 09:43:00,2.5109,2.51097,2.51014,2.51014,66000000.0
2009-02-23 09:44:00,2.50944,2.50944,2.50855,2.50867,21000000.0
2009-02-23 09:45:00,2.50841,2.50913,2.50835,2.50842,22000000.0
2009-02-23 09:46:00,2.50825,2.50825,2.50778,2.50778,30000000.0
2009-02-23 09:47:00,2.50746,2.50746,2.50618,2.50623,24000000.0
2009-02-23 09:48:00,2.50598,2.50678,2.50565,2.50565,34000000.0
2009-02-23 09:49:00,2.50519,2.50558,2.50429,2.50457,26000000.0
2009-02-23 09:50:00,2.50407,2.50483,2.50327,2.50327,34000000.0
2009-02-23 09:51:00,2.50243,2.50293,2.50243,2.50255,56000000.0
2009-02-23 09:52:00,2.50187,2.50258,2.50112,2.50112,38000000.0
2009-02-23 09:53:00,2.50045,2.50226,2.50045,2.50226,32000000.0
2009-02-23 09:54:00,2.50285,2.50294,2.5012,2.5012,36000000.0
2009-02-23 09:55:00,2.50057,2.50057,2.4997,2.4997,38000000.0
2009-02-23 09:56:00,2.50056,2.50318,2.50056,2.50306,38000000.0
2009-02-23 09:57:00,2.50297,2.50308,2.5027,2.50308,30000000.0
2009-02-23 09:58:00,2.50332,2.50332,2.50297,2.50314,52000000.0
2009-02-23 09:59:00,2.50243,2.50243,2.50051,2.50054,32000000.0
2009-02-23 10:00:00,2.50148,2.50263,2.50128,2.50263,39000000.0
2009-02-23 10:01:00,2.50206,2.50206,2.50095,2.50138,44000000.0
2009-02-23 10:02:00,2.502,2.50238,2.502,2.50217,34000000.0
2009-02-23 10:03:00,2.50139,2.50298,2.50139,2.50298,47000000.0
2009-02-23 10:04:00,2.50492,2.50492,2.5039,2.50398,32000000.0
2009-02-23 10:05:00,2.50308,2.50308,2.50141,2.50234,32000000.0
2009-02-23 10:06:00,2.50238,2.50269,2.50212,2.50212,42000000.0
2009-02-23 10:07:00,2.50215,2.50287,2.50215,2.50287,51000000.0
2009-02-23 10:08:00,2.50301,2.50378,2.50285,2.50378,54000000.0
2009-02-23 10:09:00,2.50367,2.50367,2.50203,2.50203,53000000.0
2009-02-23 10:10:00,2.50151,2.50151,2.50074,2.50118,72000000.0
2009-02-23 10:11:00,2.50108,2.50119,2.50081,2.50081,61000000.0
2009-02-23 10:12:00,2.50086,2.5015,2.50067,2.5015,65000000.0
2009-02-23 10:13:00,2.50167,2.50167,2.50079,2.50079,56000000.0
2009-02-23 10:14:00,2.50052,2.50053,2.49987,2.49988,49000000.0
2009-02-23 10:15:00,2.50045,2.50079,2.4991,2.4991,46000000.0
2009-02-23 10:16:00,2.49858,2.49904,2.49858,2.49867,33000000.0
2009-02-23 10:17:00,2.49916,2.49929,2.49847,2.49929,37000000.0
2009-02-23 10:18:00,2.49895,2.4992,2.49895,2.49905,50000000.0
2009-02-23 10:19:00,2.49856,2.49906,2.4983,2.49906,59000000.0
2009-02-23 10:20:00,2.49866,2.49867,2.49714,2.49714,41000000.0
2009-02-23 10:21:00,2.49742,2.49856,2.49742,2.49762,44000000.0
2009-02-23 10:22:00,2.49773,2.49827,2.49719,2.49719,47000000.0
2009-02-23 10:23:00,2.49901,2.49966,2.49901,2.49917,58000000.0
2009-02-23 10:24:00,2.49923,2.49964,2.49916,2.49949,43000000.0
2009-02-23 10:25:00,2.50005,2.50005,2.4997,2.49989,60000000.0
2009-02-23 10:26:00,2.50091,2.50108,2.5008,2.5008,64000000.0
2009-02-23 10:27:00,2.50085,2.50106,2.50037,2.50055,54000000.0
2009-02-23 10:28:00,2.49995,2.49995,2.49945,2.49982,62000000.0
2009-02-23 10:29:00,2.4996,2.49985,2.49928,2.49938,61000000.0
2009-02-23 10:30:00,2.49918,2.49966,2.49842,2.49842,36000000.0
2009-02-23 10:31:00,2.49797,2.49863,2.49794,2.49839,39000000.0
2009-02-23 10:32:00,2.49762,2.49809,2.49721,2.49809,44000000.0
2009-02-23 10:33:00,2.49786,2.49858,2.49769,2.49858,18000000.0
2009-02-23 10:34:00,2.4989,2.4996,2.4989,2.49907,20000000.0
2009-02-23 10:35:00,2.49933,2.50005,2.49933,2.49943,23000000.0
2009-02-23 10:36:00,2.49944,2.49988,2.49885,2.49885,32000000.0
2009-02-23 10:37:00,2.49699,2.49699,2.49669,2.4969,30000000.0
2009-02-23 10:38:00,2.49729,2.49811,2.49713,2.49795,26000000.0
2009-02-23 10:39:00,2.49793,2.49793,2.49675,2.49675,29000000.0
2009-02-23 10:40:00,2.49673,2.49752,2.49673,2.49738,19000000.0
2009-02-23 10:41:00,2.49777,2.49859,2.49777,2.49804,29000000.0
2009-02-23 10:42:00,2.49833,2.49833,2.4981,2.49818,38000000.0
2009-02-23 10:43:00,2.49818,2.49857,2.49746,2.49746,27000000.0
2009-02-23 10:44:00,2.49741,2.49774,2.49741,2.49748,26000000.0
2009-02-23 10:45:00,2.49787,2.49787,2.49755,2.49786,27000000.0
2009-02-23 10:46:00,2.49872,2.49897,2.49868,2.49897,35000000.0
2009-02-23 10:47:00,2.49889,2.49941,2.49867,2.49941,23000000.0
2009-02-23 10:48:00,2.50003,2.50038,2.50003,2.50038,44000000.0
2009-02-23 10:49:00,2.50059,2.50059,2.50028,2.50045,36000000.0
2009-02-23 10:50:00,2.50055,2.50077,2.50034,2.50034,47000000.0
2009-02-23 10:51:00,2.49978,2.49981,2.49941,2.49941,45000000.0
2009-02-23 10:52:00,2.49895,2.49895,2.49747,2.49747,33000000.0
2009-02-23 10:53:00,2.49776,2.5002,2.49776,2.5002,46000000.0
2009-02-23 10:54:00,2.50003,2.50003,2.49954,2.49977,35000000.0
2009-02-23 10:55:00,2.49948,2.5005,2.49884,2.49908,37000000.0
2009-02-23 10:56:00,2.49884,2.50122,2.49884,2.50122,33000000.0
2009-02-23 10:57:00,2.49913,2.49913,2.49816,2.49863,33000000.0
2009-02-23 10:58:00,2.49907,2.49941,2.49864,2.49941,26000000.0
2009-02-23 10:59:00,2.49941,2.49945,2.49898,2.49912,47000000.0
2009-02-23 11:00:00,2.49923,2.4995,2.499,2.4995,39000000.0
2009-02-23 11:01:00,2.50001,2.50112,2.50001,2.50112,45000000.0
2009-02-23 11:02:00,2.50102,2.50102,2.50026,2.50097,17000000.0
2009-02-23 11:03:00,2.50083,2.50083,2.50041,2.50066,37000000.0
2009-02-23 11:04:00,2.50089,2.50111,2.50069,2.50069,40000000.0
2009-02-23 11:05:00,2.50074,2.50153,2.50074,2.50133,18000000.0
2009-02-23 11:06:00,2.50186,2.50278,2.50186,2.50278,19000000.0
2009-02-23 11:07:00,2.50369,2.50471,2.50369,2.50471,30000000.0
2009-02-23 11:08:00,2.50492,2.50537,2.50416,2.50441,30000000.0
2009-02-23 11:09:00,2.50431,2.50431,2.50384,2.50407,45000000.0
2009-02-23 11:10:00,2.5038,2.50407,2.5038,2.50405,35000000.0
2009-02-23 11:11:00,2.50307,2.50326,2.50281,2.50326,46000000.0
2009-02-23 11:12:00,2.50441,2.50586,2.50337,2.50337,55000000.0
2009-02-23 11:13:00,2.5025,2.50255,2.50188,2.50255,59000000.0
2009-02-23 11:14:00,2.50247,2.50312,2.50202,2.50202,41000000.0
2009-02-23 11:15:00,2.50042,2.50042,2.49914,2.49914,34000000.0
2009-02-23 11:16:00,2.49831,2.49831,2.49744,2.49784,20000000.0
2009-02-23 11:17:00,2.49697,2.49697,2.49631,2.49631,57000000.0
2009-02-23 11:18:00,2.49734,2.49784,2.49677,2.49677,44000000.0
2009-02-23 11:19:00,2.49724,2.4978,2.49694,2.49694,63000000.0
2009-02-23 11:20:00,2.49756,2.49756,2.49695,2.49695,43000000.0
2009-02-23 11:21:00,2.49697,2.49745,2.49697,2.49745,34000000.0
2009-02-23 11:22:00,2.49761,2.49761,2.49729,2.49761,56000000.0
2009-02-23 11:23:00,2.49689,2.49689,2.49618,2.49666,43000000.0
2009-02-23 11:24:00,2.49692,2.49692,2.49621,2.49668,53000000.0
2009-02-23 11:25:00,2.49645,2.49688,2.49604,2.49688,29000000.0
2009-02-23 11:26:00,2.49727,2.50011,2.49727,2.50011,41000000.0
2009-02-23 11:27:00,2.50016,2.50016,2.49917,2.49976,34000000.0
2009-02-23 11:28:00,2.49899,2.49899,2.49626,2.49626,36000000.0
2009-02-23 11:29:00,2.4961,2.4961,2.49559,2.49573,43000000.0
2009-02-23 11:30:00,2.49562,2.49567,2.4951,2.49552,24000000.0
2009-02-23 11:31:00,2.4961,2.4961,2.49501,2.49542,34000000.0
2009-02-23 11:32:00,2.49585,2.496,2.49559,2.496,46000000.0
2009-02-23 11:33:00,2.4956,2.49695,2.4956,2.49695,41000000.0
2009-02-23 11:34:00,2.49804,2.49822,2.49715,2.49732,28000000.0
2009-02-23 11:35:00,2.49772,2.49937,2.49742,2.49937,44000000.0
2009-02-23 11:36:00,2.50001,2.50001,2.49929,2.49982,48000000.0
2009-02-23 11:37:00,2.49988,2.50009,2.49956,2.50009,50000000.0
2009-02-23 11:38:00,2.50026,2.50067,2.50026,2.50067,37000000.0
2009-02-23 11:39:00,2.50073,2.50073,2.4999,2.4999,52000000.0
2009-02-23 11:40:00,2.49973,2.50029,2.49973,2.49977,27000000.0
2009-02-23 11:41:00,2.49982,2.49982,2.49883,2.49883,49000000.0
2009-02-23 11:42:00,2.49934,2.49982,2.49921,2.49921,22000000.0
2009-02-23 11:43:00,2.49995,2.49995,2.49863,2.49863,45000000.0
2009-02-23 11:44:00,2.4987,2.49894,2.49852,2.49852,42000000.0
2009-02-23 11:45:00,2.49732,2.49732,2.4961,2.4966,41000000.0
2009-02-23 11:46:00,2.49737,2.4974,2.49621,2.49621,38000000.0
2009-02-23 11:47:00,2.49613,2.49671,2.49613,2.49626,22000000.0
2009-02-23 11:48:00,2.49612,2.49643,2.49576,2.49576,27000000.0
2009-02-23 11:49:00,2.49576,2.49632,2.49576,2.49629,41000000.0
2009-02-23 11:50:00,2.49582,2.49582,2.49543,2.49561,44000000.0
2009-02-23 11:51:00,2.49593,2.49634,2.49593,2.49634,37000000.0
2009-02-23 11:52:00,2.49621,2.49673,2.49621,2.49667,37000000.0
2009-02-23 11:53:00,2.49682,2.49723,2.49682,2.49701,33000000.0
2009-02-23 11:54:00,2.49714,2.49728,2.49702,2.49706,37000000.0
2009-02-23 11:55:00,2.49729,2.49767,2.49718,2.49767,38000000.0
2009-02-23 11:56:00,2.49765,2.49765,2.49602,2.49655,51000000.0
2009-02-23 11:57:00,2.49634,2.49765,2.49605,2.49765,29000000.0
2009-02-23 11:58:00,2.49805,2.49922,2.49805,2.49922,31000000.0
2009-02-23 11:59:00,2.49942,2.4999,2.49942,2.49958,51000000.0
2009-02-23 12:00:00,2.49912,2.49912,2.49681,2.49681,23000000.0
2009-02-23 12:01:00,2.49659,2.49659,2.49612,2.49632,24000000.0
2009-02-23 12:02:00,2.49644,2.49644,2.4961,2.4961,34000000.0
2009-02-23 12:03:00,2.49576,2.49576,2.49523,2.49523,36000000.0
2009-02-23 12:04:00,2.49424,2.49424,2.49286,2.49286,33000000.0
2009-02-23 12:05:00,2.49328,2.49419,2.49328,2.49407,26000000.0
2009-02-23 12:06:00,2.49408,2.49585,2.49398,2.49585,15000000.0
2009-02-23 12:07:00,2.49472,2.49472,2.49331,2.49331,23000000.0
2009-02-23 12:08:00,2.49298,2.49333,2.49296,2.49319,37000000.0
2009-02-23 12:09:00,2.49374,2.49432,2.49374,2.49432,11000000.0
2009-02-23 12:10:00,2.49457,2.49491,2.49444,2.49444,25000000.0
2009-02-23 12:11:00,2.49422,2.49422,2.49347,2.49405,33000000.0
2009-02-23 12:12:00,2.49353,2.49372,2.49301,2.49301,31000000.0
2009-02-23 12:13:00,2.49312,2.49312,2.4927,2.4927,24000000.0
2009-02-23 12:14:00,2.49252,2.49289,2.4924,2.4924,36000000.0
2009-02-23 12:15:00,2.49182,2.49199,2.49182,2.49199,29000000.0
2009-02-23 12:16:00,2.49322,2.49327,2.49303,2.49327,30000000.0
2009-02-23 12:17:00,2.49338,2.49381,2.49338,2.49352,41000000.0
2009-02-23 12:18:00,2.49339,2.49339,2.4927,2.4927,43000000.0
2009-02-23 12:19:00,2.49255,2.4926,2.49229,2.49241,37000000.0
2009-02-23 12:20:00,2.49252,2.49257,2.49217,2.49247,40000000.0
2009-02-23 12:21:00,2.49241,2.49245,2.49199,2.49212,61000000.0
2009-02-23 12:22:00,2.49123,2.49123,2.49072,2.49072,24000000.0
2009-02-23 12:23:00,2.49118,2.49142,2.49091,2.49105,23000000.0
2009-02-23 12:24:00,2.49098,2.491,2.49058,2.49058,30000000.0
2009-02-23 12:25:00,2.49047,2.49111,2.49047,2.49111,22000000.0
2009-02-23 12:26:00,2.49124,2.49146,2.49116,2.49116,32000000.0
2009-02-23 12:27:00,2.49104,2.49104,2.49022,2.49049,25000000.0
2009-02-23 12:28:00,2.49038,2.49056,2.48979,2.48979,58000000.0
2009-02-23 12:29:00,2.48988,2.49168,2.48882,2.48913,71000000.0
2009-02-23 12:30:00,2.48903,2.49087,2.48889,2.49041,47000000.0
2009-02-23 12:31:00,2.49009,2.49038,2.48887,2.4893,55000000.0
2009-02-23 12:32:00,2.49001,2.49055,2.49001,2.49055,32000000.0
2009-02-23 12:33:00,2.49045,2.49045,2.48842,2.48842,40000000.0
2009-02-23 12:34:00,2.48736,2.48755,2.48736,2.48741,14000000.0
2009-02-23 12:35:00,2.48737,2.4876,2.48728,2.4875,20000000.0
2009-02-23 12:36:00,2.48766,2.48856,2.48766,2.48856,36000000.0
2009-02-23 12:37:00,2.48924,2.48968,2.4889,2.48905,22000000.0
2009-02-23 12:38:00,2.48885,2.49115,2.4888,2.49066,12000000.0
2009-02-23 12:39:00,2.49037,2.49118,2.49037,2.49118,20000000.0
2009-02-23 12:40:00,2.49132,2.49132,2.49023,2.49053,16000000.0
2009-02-23 12:41:00,2.49128,2.49145,2.48947,2.48947,10000000.0
2009-02-23 12:42:00,2.48998,2.49033,2.48998,2.49033,26000000.0
2009-02-23 12:43:00,2.49051,2.49051,2.49014,2.49021,9000000.0
2009-02-23 12:44:00,2.48999,2.48999,2.48947,2.48967,21000000.0
2009-02-23 12:45:00,2.48966,2.48966,2.48906,2.48907,30000000.0
2009-02-23 12:46:00,2.48913,2.48929,2.48831,2.48929,41000000.0
2009-02-23 12:47:00,2.48939,2.48939,2.48834,2.48834,26000000.0
2009-02-23 12:48:00,2.48864,2.48868,2.48834,2.48868,27000000.0
2009-02-23 12:49:00,2.48803,2.48803,2.48734,2.48784,36000000.0
2009-02-23 12:50:00,2.48855,2.48925,2.48771,2.48805,34000000.0
2009-02-23 12:51:00,2.48766,2.48784,2.48744,2.4876,25000000.0
2009-02-23 12:52:00,2.48896,2.48979,2.48896,2.48957,26000000.0
2009-02-23 12:53:00,2.48979,2.48979,2.48793,2.48793,16000000.0
2009-02-23 12:54:00,2.48721,2.48762,2.48679,2.48751,28000000.0
2009-02-23 12:55:00,2.48771,2.48771,2.48705,2.48726,29000000.0
2009-02-23 12:56:00,2.48737,2.48819,2.48705,2.48705,30000000.0
2009-02-23 12:57:00,2.48731,2.48765,2.48661,2.48661,26000000.0
2009-02-23 12:58:00,2.48628,2.48641,2.48595,2.48641,14000000.0
2009-02-23 12:59:00,2.48704,2.48704,2.48602,2.48697,32000000.0
2009-02-23 13:00:00,2.487,2.487,2.48613,2.48613,20000000.0
2009-02-23 13:01:00,2.48664,2.48676,2.48633,2.4867,31000000.0
2009-02-23 13:02:00,2.4868,2.4875,2.4868,2.4875,12000000.0
2009-02-23 13:03:00,2.4877,2.48784,2.48764,2.48768,21000000.0
2009-02-23 13:04:00,2.48832,2.48832,2.48822,2.48822,7000000.0
2009-02-23 13:05:00,2.48804,2.48817,2.48762,2.48797,17000000.0
2009-02-23 13:06:00,2.48808,2.48821,2.48808,2.48813,22000000.0
2009-02-23 13:07:00,2.48841,2.4911,2.48825,2.4911,17000000.0
2009-02-23 13:08:00,2.49154,2.49339,2.49154,2.49339,37000000.0
2009-02-23 13:09:00,2.49432,2.49455,2.49432,2.49442,33000000.0
2009-02-23 13:10:00,2.49426,2.49442,2.49414,2.49414,32000000.0
2009-02-23 13:11:00,2.49427,2.49427,2.49233,2.49273,21000000.0
2009-02-23 13:12:00,2.49296,2.49357,2.49296,2.49329,7000000.0
2009-02-23 13:13:00,2.493,2.493,2.4923,2.4923,11000000.0
2009-02-23 13:14:00,2.49329,2.49376,2.49329,2.49376,33000000.0
2009-02-23 13:15:00,2.49412,2.49534,2.49412,2.49534,25000000.0
2009-02-23 13:16:00,2.49537,2.49567,2.49536,2.49558,20000000.0
2009-02-23 13:17:00,2.49493,2.49493,2.49353,2.49353,19000000.0
2009-02-23 13:18:00,2.49321,2.49325,2.49245,2.49245,41000000.0
2009-02-23 13:19:00,2.49282,2.49454,2.49282,2.49441,36000000.0
2009-02-23 13:20:00,2.49457,2.49457,2.49339,2.49339,36000000.0
2009-02-23 13:21:00,2.49357,2.49377,2.49296,2.4933,54000000.0
2009-02-23 13:22:00,2.49323,2.49364,2.49266,2.49327,41000000.0
2009-02-23 13:23:00,2.49344,2.49344,2.49315,2.49319,11000000.0
2009-02-23 13:24:00,2.49324,2.49367,2.49318,2.49367,23000000.0
2009-02-23 13:25:00,2.49367,2.49367,2.49263,2.49263,25000000.0
2009-02-23 13:26:00,2.49255,2.49287,2.49255,2.49287,20000000.0
2009-02-23 13:27:00,2.49301,2.49318,2.4919,2.49236,32000000.0
2009-02-23 13:28:00,2.49231,2.49247,2.49228,2.4924,26000000.0
2009-02-23 13:29:00,2.49254,2.49256,2.49113,2.49113,25000000.0
2009-02-23 13:30:00,2.4906,2.49064,2.49042,2.49048,16000000.0
2009-02-23 13:31:00,2.49042,2.49042,2.49005,2.49005,21000000.0
2009-02-23 13:32:00,2.49008,2.49026,2.49004,2.49013,28000000.0
2009-02-23 13:33:00,2.4902,2.49058,2.4902,2.49058,18000000.0
2009-02-23 13:34:00,2.49078,2.49078,2.49016,2.49019,35000000.0
2009-02-23 13:35:00,2.48985,2.48985,2.48851,2.48851,10000000.0
2009-02-23 13:36:00,2.48857,2.48881,2.48856,2.48877,40000000.0
2009-02-23 13:37:00,2.48882,2.48925,2.48882,2.48924,22000000.0
2009-02-23 13:38:00,2.48908,2.48928,2.48906,2.48922,39000000.0
2009-02-23 13:39:00,2.48908,2.48908,2.48874,2.48874,32000000.0
2009-02-23 13:40:00,2.48886,2.49043,2.48886,2.49043,35000000.0
2009-02-23 13:41:00,2.49098,2.49122,2.49098,2.49106,27000000.0
2009-02-23 13:42:00,2.49029,2.49029,2.49003,2.49014,32000000.0
2009-02-23 13:43:00,2.49005,2.4909,2.49005,2.4909,26000000.0
2009-02-23 13:44:00,2.49175,2.49211,2.49175,2.49211,25000000.0
2009-02-23 13:45:00,2.49224,2.49243,2.49224,2.49243,21000000.0
2009-02-23 13:46:00,2.49246,2.49246,2.49197,2.49205,13000000.0
2009-02-23 13:47:00,2.49185,2.49185,2.49133,2.49179,22000000.0
2009-02-23 13:48:00,2.49204,2.49281,2.49171,2.49281,21000000.0
2009-02-23 13:49:00,2.49293,2.49298,2.49236,2.49236,24000000.0
2009-02-23 13:50:00,2.49288,2.49311,2.49229,2.49311,27000000.0
2009-02-23 13:51:00,2.49274,2.49365,2.49274,2.49365,27000000.0
2009-02-23 13:52:00,2.49231,2.49237,2.49223,2.49237,31000000.0
2009-02-23 13:53:00,2.49329,2.49352,2.4928,2.49325,31000000.0
2009-02-23 13:54:00,2.49415,2.49531,2.49415,2.49428,28000000.0
2009-02-23 13:55:00,2.49306,2.49306,2.49275,2.49296,33000000.0
2009-02-23 13:56:00,2.49249,2.49294,2.49229,2.49229,23000000.0
2009-02-23 13:57:00,2.49178,2.49178,2.49062,2.49064,19000000.0
2009-02-23 13:58:00,2.49086,2.49122,2.49007,2.49007,30000000.0
2009-02-23 13:59:00,2.48997,2.49046,2.48997,2.49037,39000000.0
2009-02-23 14:00:00,2.49025,2.49025,2.48898,2.48898,30000000.0
2009-02-23 14:01:00,2.48843,2.48907,2.48843,2.48901,16000000.0
2009-02-23 14:02:00,2.48949,2.48987,2.48949,2.48979,34000000.0
2009-02-23 14:03:00,2.48988,2.48997,2.48959,2.4896,24000000.0
2009-02-23 14:04:00,2.48957,2.48957,2.48945,2.48957,20000000.0
2009-02-23 14:05:00,2.48973,2.49044,2.48973,2.49044,31000000.0
2009-02-23 14:06:00,2.49046,2.49134,2.49046,2.49134,28000000.0
2009-02-23 14:07:00,2.49181,2.49293,2.49181,2.49243,32000000.0
2009-02-23 14:08:00,2.49218,2.49235,2.49203,2.49235,22000000.0
2009-02-23 14:09:00,2.49223,2.49223,2.49195,2.49207,15000000.0
2009-02-23 14:10:00,2.49225,2.49243,2.49225,2.49238,24000000.0
2009-02-23 14:11:00,2.49222,2.4927,2.49187,2.4927,22000000.0
2009-02-23 14:12:00,2.49264,2.49264,2.49152,2.49174,17000000.0
2009-02-23 14:13:00,2.49126,2.49132,2.49097,2.49097,19000000.0
2009-02-23 14:14:00,2.49105,2.49142,2.49105,2.49142,22000000.0
2009-02-23 14:15:00,2.49122,2.49139,2.49114,2.49125,26000000.0
2009-02-23 14:16:00,2.49132,2.4916,2.49124,2.49129,10000000.0
2009-02-23 14:17:00,2.49033,2.49046,2.49026,2.4904,8000000.0
2009-02-23 14:18:00,2.49058,2.49114,2.49044,2.49114,13000000.0
2009-02-23 14:19:00,2.49119,2.49133,2.49086,2.49086,29000000.0
2009-02-23 14:20:00,2.49111,2.49159,2.49105,2.49159,15000000.0
2009-02-23 14:21:00,2.49146,2.49171,2.49087,2.49087,18000000.0
2009-02-23 14:22:00,2.49102,2.49113,2.49094,2.49094,10000000.0
2009-02-23 14:23:00,2.49101,2.49101,2.49068,2.49068,24000000.0
2009-02-23 14:24:00,2.4907,2.4907,2.49061,2.49068,17000000.0
2009-02-23 14:25:00,2.49066,2.49069,2.49031,2.49031,31000000.0
2009-02-23 14:26:00,2.48995,2.48995,2.4891,2.4891,14000000.0
2009-02-23 14:27:00,2.48966,2.4907,2.48966,2.4907,14000000.0
2009-02-23 14:28:00,2.49057,2.49144,2.49057,2.49144,9000000.0
2009-02-23 14:29:00,2.49157,2.49157,2.49029,2.49029,7000000.0
2009-02-23 14:30:00,2.49032,2.49032,2.48987,2.49007,17000000.0
2009-02-23 14:31:00,2.48992,2.48999,2.48983,2.48999,21000000.0
2009-02-23 14:32:00,2.49016,2.49146,2.49016,2.49146,8000000.0
2009-02-23 14:33:00,2.49106,2.49156,2.49106,2.49156,10000000.0
2009-02-23 14:34:00,2.49122,2.4913,2.49103,2.49103,11000000.0
2009-02-23 14:35:00,2.49029,2.49029,2.48981,2.48981,7000000.0
2009-02-23 14:36:00,2.49015,2.49028,2.48979,2.48979,8000000.0
2009-02-23 14:37:00,2.49,2.49018,2.4894,2.48964,11000000.0
2009-02-23 14:38:00,2.49035,2.49067,2.49031,2.49062,7000000.0
2009-02-23 14:39:00,2.48997,2.48997,2.4895,2.48962,8000000.0
2009-02-23 14:40:00,2.49094,2.49158,2.49094,2.49148,8000000.0
2009-02-23 14:41:00,2.49239,2.49253,2.49204,2.49242,10000000.0
2009-02-23 14:42:00,2.49256,2.49327,2.49256,2.49283,9000000.0
2009-02-23 14:43:00,2.49326,2.49336,2.493,2.49336,8000000.0
2009-02-23 14:44:00,2.49323,2.49323,2.49246,2.49251,8000000.0
2009-02-23 14:45:00,2.49334,2.49352,2.49326,2.49326,7000000.0
2009-02-23 14:46:00,2.49354,2.49373,2.49354,2.49359,9000000.0
2009-02-23 14:47:00,2.49373,2.49396,2.49358,2.49392,8000000.0
2009-02-23 14:48:00,2.49397,2.49609,2.49394,2.49609,8000000.0
2009-02-23 14:49:00,2.49608,2.49685,2.49608,2.49677,9000000.0
2009-02-23 14:50:00,2.49691,2.49705,2.49674,2.49674,7000000.0
2009-02-23 14:51:00,2.49571,2.49595,2.49554,2.49554,10000000.0
2009-02-23 14:52:00,2.4953,2.49532,2.49493,2.49496,7000000.0
2009-02-23 14:53:00,2.49465,2.49465,2.49432,2.49444,7000000.0
2009-02-23 14:54:00,2.49391,2.49447,2.49391,2.49441,8000000.0
2009-02-23 14:55:00,2.49468,2.49485,2.49464,2.4948,7000000.0
2009-02-23 14:56:00,2.49488,2.49488,2.4946,2.49474,8000000.0
2009-02-23 14:57:00,2.49505,2.49591,2.49505,2.49542,7000000.0
2009-02-23 14:58:00,2.49478,2.49488,2.49434,2.49434,8000000.0
2009-02-23 14:59:00,2.4945,2.49516,2.4945,2.49462,8000000.0
2009-02-23 15:00:00,2.49452,2.49452,2.49402,2.49431,7000000.0
2009-02-23 15:01:00,2.49457,2.49457,2.49387,2.49453,8000000.0
2009-02-23 15:02:00,2.49502,2.49521,2.49502,2.49514,7000000.0
2009-02-23 15:03:00,2.49511,2.49511,2.49424,2.49424,7000000.0
2009-02-23 15:04:00,2.49482,2.49552,2.49482,2.49552,8000000.0
2009-02-23 15:05:00,2.49523,2.49523,2.49341,2.49341,7000000.0
2009-02-23 15:06:00,2.49134,2.49329,2.49134,2.49329,8000000.0
2009-02-23 15:07:00,2.49352,2.49352,2.49292,2.49329,11000000.0
2009-02-23 15:08:00,2.49288,2.49302,2.49287,2.49295,8000000.0
2009-02-23 15:09:00,2.49293,2.49346,2.49291,2.49346,7000000.0
2009-02-23 15:10:00,2.49403,2.49496,2.49403,2.49494,7000000.0
2009-02-23 15:11:00,2.49545,2.49598,2.49545,2.49553,11000000.0
2009-02-23 15:12:00,2.49542,2.49588,2.49542,2.49577,10000000.0
2009-02-23 15:13:00,2.49602,2.49617,2.49543,2.49566,9000000.0
2009-02-23 15:14:00,2.49525,2.49525,2.49451,2.49489,10000000.0
2009-02-23 15:15:00,2.494,2.4944,2.494,2.49429,8000000.0
2009-02-23 15:16:00,2.4938,2.49486,2.4938,2.49486,9000000.0
2009-02-23 15:17:00,2.49541,2.49634,2.49541,2.49574,9000000.0
2009-02-23 15:18:00,2.49516,2.49516,2.49466,2.49505,8000000.0
2009-02-23 15:19:00,2.49532,2.49544,2.49437,2.49437,7000000.0
2009-02-23 15:20:00,2.4952,2.496,2.4952,2.496,9000000.0
2009-02-23 15:21:00,2.49457,2.49457,2.49309,2.49326,8000000.0
2009-02-23 15:22:00,2.49448,2.49516,2.49448,2.49499,9000000.0
2009-02-23 15:23:00,2.4955,2.49588,2.49526,2.49588,8000000.0
2009-02-23 15:24:00,2.49678,2.49804,2.49678,2.49804,8000000.0
2009-02-23 15:25:00,2.49804,2.49833,2.49799,2.49799,7000000.0
2009-02-23 15:26:00,2.4971,2.4971,2.49636,2.49636,7000000.0
2009-02-23 15:27:00,2.4951,2.4951,2.49417,2.49435,7000000.0
2009-02-23 15:28:00,2.49499,2.49614,2.49499,2.49614,11000000.0
2009-02-23 15:29:00,2.49628,2.49632,2.49616,2.49632,7000000.0
2009-02-23 15:30:00,2.49638,2.49638,2.49607,2.49634,9000000.0
2009-02-23 15:31:00,2.49615,2.49627,2.49586,2.49627,9000000.0
2009-02-23 15:32:00,2.49572,2.49572,2.49527,2.49544,10000000.0
2009-02-23 15:33:00,2.4951,2.49519,2.49497,2.49519,8000000.0
2009-02-23 15:34:00,2.49576,2.49613,2.49572,2.49576,9000000.0
2009-02-23 15:35:00,2.49526,2.49647,2.49526,2.49647,7000000.0
2009-02-23 15:36:00,2.49615,2.49615,2.49503,2.49553,7000000.0
2009-02-23 15:37:00,2.49643,2.49653,2.49589,2.49593,8000000.0
2009-02-23 15:38:00,2.49368,2.49575,2.49368,2.49528,7000000.0
2009-02-23 15:39:00,2.49525,2.4957,2.4947,2.49471,10000000.0
2009-02-23 15:40:00,2.4941,2.49509,2.4941,2.49509,9000000.0
2009-02-23 15:41:00,2.49564,2.49564,2.49499,2.49564,11000000.0
2009-02-23 15:42:00,2.49625,2.4967,2.49499,2.49499,8000000.0
2009-02-23 15:43:00,2.49653,2.49738,2.49653,2.49738,8000000.0
2009-02-23 15:44:00,2.4981,2.4981,2.49656,2.49692,8000000.0
2009-02-23 15:45:00,2.4968,2.4968,2.49483,2.49483,8000000.0
2009-02-23 15:46:00,2.49441,2.49508,2.49441,2.49483,10000000.0
2009-02-23 15:47:00,2.49589,2.4973,2.49589,2.4973,7000000.0
2009-02-23 15:48:00,2.49656,2.49656,2.49126,2.49126,7000000.0
2009-02-23 15:49:00,2.49218,2.49335,2.49218,2.49335,8000000.0
2009-02-23 15:50:00,2.49348,2.49411,2.49348,2.49389,8000000.0
2009-02-23 15:51:00,2.49319,2.49394,2.49312,2.49394,9000000.0
2009-02-23 15:52:00,2.49321,2.49321,2.4915,2.4915,7000000.0
2009-02-23 15:53:00,2.49105,2.49147,2.49105,2.49138,7000000.0
2009-02-23 15:54:00,2.49165,2.49322,2.49165,2.49308,11000000.0
2009-02-23 15:55:00,2.49282,2.494,2.49282,2.494,9000000.0
2009-02-23 15:56:00,2.49357,2.49455,2.49326,2.49455,7000000.0
2009-02-23 15:57:00,2.49581,2.49626,2.49552,2.49626,10000000.0
2009-02-23 15:58:00,2.49711,2.4978,2.49711,2.4978,10000000.0
2009-02-23 15:59:00,2.4981,2.4981,2.49737,2.49737,7000000.0
2009-02-23 16:00:00,2.49724,2.49821,2.49723,2.49821,7000000.0
2009-02-23 16:01:00,2.49822,2.49845,2.49802,2.49802,9000000.0
2009-02-23 16:02:00,2.49809,2.49813,2.49788,2.49788,8000000.0
2009-02-23 16:03:00,2.49779,2.49812,2.4977,2.49798,11000000.0
2009-02-23 16:04:00,2.4978,2.49802,2.49777,2.49802,8000000.0
2009-02-23 16:05:00,2.4989,2.49914,2.49889,2.49914,9000000.0
2009-02-23 16:06:00,2.49915,2.49941,2.49914,2.49927,10000000.0
2009-02-23 16:07:00,2.49909,2.4994,2.49866,2.49866,10000000.0
2009-02-23 16:08:00,2.49884,2.49888,2.49814,2.49814,8000000.0
2009-02-23 16:09:00,2.49796,2.49831,2.49796,2.49825,7000000.0
2009-02-23 16:10:00,2.49799,2.49834,2.49795,2.49826,7000000.0
2009-02-23 16:11:00,2.49823,2.49833,2.49793,2.49793,10000000.0
2009-02-23 16:12:00,2.49784,2.49845,2.49784,2.4984,9000000.0
2009-02-23 16:13:00,2.49854,2.49868,2.49724,2.49724,7000000.0
2009-02-23 16:14:00,2.49593,2.49706,2.49576,2.49706,11000000.0
2009-02-23 16:15:00,2.49768,2.49785,2.49715,2.49715,7000000.0
2009-02-23 16:16:00,2.49561,2.49578,2.49515,2.49517,7000000.0
2009-02-23 16:17:00,2.49497,2.49497,2.49422,2.49452,11000000.0
2009-02-23 16:18:00,2.49505,2.49558,2.49505,2.49529,11000000.0
2009-02-23 16:19:00,2.49519,2.49584,2.49519,2.49584,11000000.0
2009-02-23 16:20:00,2.49567,2.49618,2.49567,2.49618,9000000.0
2009-02-23 16:21:00,2.49537,2.49537,2.49407,2.49407,9000000.0
2009-02-23 16:22:00,2.49317,2.49403,2.49303,2.49377,8000000.0
2009-02-23 16:23:00,2.49427,2.49427,2.49346,2.49346,8000000.0
2009-02-23 16:24:00,2.49381,2.49419,2.49125,2.49125,10000000.0
2009-02-23 16:25:00,2.49139,2.49246,2.49139,2.49246,7000000.0
2009-02-23 16:26:00,2.49254,2.49315,2.49223,2.49315,7000000.0
2009-02-23 16:27:00,2.49282,2.49282,2.49082,2.49086,11000000.0
2009-02-23 16:28:00,2.4909,2.4909,2.48986,2.48986,11000000.0
2009-02-23 16:29:00,2.49044,2.4917,2.49044,2.49137,7000000.0
2009-02-23 16:30:00,2.49172,2.49244,2.49172,2.49229,8000000.0
2009-02-23 16:31:00,2.49255,2.49313,2.49255,2.49313,7000000.0
2009-02-23 16:32:00,2.49215,2.49215,2.49127,2.49127,8000000.0
2009-02-23 16:33:00,2.49126,2.49144,2.49031,2.49036,11000000.0
2009-02-23 16:34:00,2.49092,2.49092,2.49056,2.49062,8000000.0
2009-02-23 16:35:00,2.49159,2.49282,2.49159,2.49245,7000000.0
2009-02-23 16:36:00,2.49117,2.49117,2.4898,2.4904,8000000.0
2009-02-23 16:37:00,2.49187,2.49187,2.49085,2.49175,8000000.0
2009-02-23 16:38:00,2.49202,2.49226,2.49194,2.49195,7000000.0
2009-02-23 16:39:00,2.49061,2.49061,2.48835,2.48854,8000000.0
2009-02-23 16:40:00,2.48821,2.48912,2.48803,2.48912,11000000.0
2009-02-23 16:41:00,2.48886,2.48968,2.48886,2.48968,10000000.0
2009-02-23 16:42:00,2.48973,2.49011,2.48958,2.49011,7000000.0
2009-02-23 16:43:00,2.49021,2.49074,2.49021,2.49074,7000000.0
2009-02-23 16:44:00,2.491,2.4919,2.491,2.49146,7000000.0
2009-02-23 16:45:00,2.49101,2.49101,2.48817,2.48817,11000000.0
2009-02-23 16:46:00,2.48852,2.4889,2.48841,2.48871,11000000.0
2009-02-23 16:47:00,2.48867,2.49003,2.48854,2.48987,7000000.0
2009-02-23 16:48:00,2.48954,2.48954,2.48918,2.48922,10000000.0
2009-02-23 16:49:00,2.48928,2.49067,2.48928,2.49067,8000000.0
2009-02-23 16:50:00,2.49115,2.49219,2.49115,2.49218,8000000.0
2009-02-23 16:51:00,2.49221,2.49277,2.49221,2.4927,9000000.0
2009-02-23 16:52:00,2.49213,2.49246,2.49097,2.49097,7000000.0
2009-02-23 16:53:00,2.49024,2.49024,2.48999,2.48999,8000000.0
2009-02-23 16:54:00,2.49058,2.49228,2.49058,2.49228,7000000.0
2009-02-23 16:55:00,2.4932,2.4932,2.4922,2.49221,11000000.0
2009-02-23 16:56:00,2.49242,2.49289,2.49242,2.49288,11000000.0
2009-02-23 16:57:00,2.49163,2.49163,2.49078,2.49078,7000000.0
2009-02-23 16:58:00,2.49068,2.4913,2.49068,2.49125,8000000.0
2009-02-23 16:59:00,2.48986,2.49176,2.48986,2.49096,7000000.0
2009-02-23 17:00:00,2.49173,2.49283,2.4913,2.4913,11000000.0
2009-02-23 17:01:00,2.49155,2.49209,2.49155,2.49209,7000000.0
2009-02-23 17:02:00,2.49203,2.49305,2.49203,2.49305,8000000.0
2009-02-23 17:03:00,2.49265,2.49265,2.49062,2.49239,7000000.0
2009-02-23 17:04:00,2.49281,2.49311,2.49211,2.49211,7000000.0
2009-02-23 17:05:00,2.4931,2.4939,2.49215,2.49215,10000000.0
2009-02-23 17:06:00,2.49186,2.49186,2.49142,2.49158,9000000.0
2009-02-23 17:07:00,2.49137,2.49269,2.49137,2.49269,8000000.0
2009-02-23 17:08:00,2.49303,2.49354,2.49288,2.49306,9000000.0
2009-02-23 17:09:00,2.49264,2.49265,2.4923,2.4923,8000000.0
2009-02-23 17:10:00,2.49166,2.49166,2.49089,2.49117,9000000.0
2009-02-23 17:11:00,2.49216,2.49297,2.49216,2.49297,8000000.0
2009-02-23 17:12:00,2.49211,2.49418,2.49211,2.49418,7000000.0
2009-02-23 17:13:00,2.4953,2.49586,2.49383,2.49383,8000000.0
2009-02-23 17:14:00,2.49346,2.49375,2.49312,2.49318,8000000.0
2009-02-23 17:15:00,2.49364,2.49438,2.49364,2.49436,7000000.0
2009-02-23 17:16:00,2.49509,2.49606,2.49509,2.49606,10000000.0
2009-02-23 17:17:00,2.49568,2.49594,2.49426,2.49426,7000000.0
2009-02-23 17:18:00,2.49262,2.49457,2.49224,2.49457,9000000.0
2009-02-23 17:19:00,2.49336,2.49336,2.49215,2.4929,7000000.0
2009-02-23 17:20:00,2.49302,2.49359,2.49286,2.49286,8000000.0
2009-02-23 17:21:00,2.49276,2.49349,2.49276,2.49335,10000000.0
2009-02-23 17:22:00,2.4939,2.49404,2.49307,2.49307,8000000.0
2009-02-23 17:23:00,2.49313,2.49372,2.49313,2.49329,8000000.0
2009-02-23 17:24:00,2.4937,2.4937,2.49341,2.49364,7000000.0
2009-02-23 17:25:00,2.49424,2.49543,2.49424,2.49538,7000000.0
2009-02-23 17:26:00,2.49463,2.49463,2.49401,2.49408,7000000.0
2009-02-23 17:27:00,2.49367,2.49437,2.49367,2.49437,9000000.0
2009-02-23 17:28:00,2.49545,2.49584,2.49534,2.49566,7000000.0
2009-02-23 17:29:00,2.49728,2.49728,2.49639,2.49712,8000000.0
2009-02-23 17:30:00,2.49732,2.49732,2.49643,2.49643,8000000.0
2009-02-23 17:31:00,2.49673,2.49785,2.49673,2.49764,9000000.0
2009-02-23 17:32:00,2.4977,2.49783,2.49541,2.49541,8000000.0
2009-02-23 17:33:00,2.49567,2.49716,2.49567,2.49675,11000000.0
2009-02-23 17:34:00,2.49597,2.49597,2.49454,2.49454,9000000.0
2009-02-23 17:35:00,2.49346,2.49346,2.4933,2.49336,7000000.0
2009-02-23 17:36:00,2.49441,2.49447,2.49362,2.4937,7000000.0
2009-02-23 17:37:00,2.49383,2.49456,2.49383,2.49424,7000000.0
2009-02-23 17:38:00,2.49392,2.49417,2.49392,2.49393,8000000.0
2009-02-23 17:39:00,2.49429,2.49483,2.49418,2.49476,7000000.0
2009-02-23 17:40:00,2.4952,2.49533,2.49438,2.49477,9000000.0
2009-02-23 17:41:00,2.49434,2.49434,2.49242,2.49242,8000000.0
2009-02-23 17:42:00,2.49252,2.49266,2.49242,2.49262,11000000.0
2009-02-23 17:43:00,2.49363,2.49466,2.49363,2.49455,7000000.0
2009-02-23 17:44:00,2.49427,2.49483,2.49427,2.49454,10000000.0
2009-02-23 17:45:00,2.49429,2.49429,2.49318,2.49344,7000000.0
2009-02-23 17:46:00,2.49365,2.49399,2.49338,2.49338,8000000.0
2009-02-23 17:47:00,2.49351,2.49352,2.493,2.49339,8000000.0
2009-02-23 17:48:00,2.49421,2.49482,2.49421,2.49441,7000000.0
2009-02-23 17:49:00,2.49491,2.49496,2.49404,2.49404,7000000.0
2009-02-23 17:50:00,2.4942,2.49471,2.4942,2.49471,7000000.0
2009-02-23 17:51:00,2.49509,2.49559,2.49488,2.49559,7000000.0
2009-02-23 17:52:00,2.49607,2.49653,2.49581,2.49633,7000000.0
2009-02-23 17:53:00,2.49802,2.4981,2.49744,2.49744,7000000.0
2009-02-23 17:54:00,2.49705,2.49706,2.49693,2.49693,11000000.0
2009-02-23 17:55:00,2.49716,2.49809,2.49715,2.49715,7000000.0
2009-02-23 17:56:00,2.49794,2.50047,2.49794,2.50047,7000000.0
2009-02-23 17:57:00,2.50006,2.50035,2.50006,2.50014,10000000.0
2009-02-23 17:58:00,2.50044,2.50074,2.49987,2.50074,10000000.0
2009-02-23 17:59:00,2.50062,2.50262,2.5001,2.50262,10000000.0
2009-02-23 18:00:00,2.50193,2.50193,2.49914,2.49914,10000000.0
2009-02-23 18:01:00,2.49973,2.50013,2.49929,2.49938,8000000.0
2009-02-23 18:02:00,2.49985,2.50077,2.49875,2.49875,8000000.0
2009-02-23 18:03:00,2.4983,2.49884,2.49811,2.49812,10000000.0
2009-02-23 18:04:00,2.498,2.49898,2.498,2.49898,8000000.0
2009-02-23 18:05:00,2.49887,2.49938,2.49887,2.49938,10000000.0
2009-02-23 18:06:00,2.49956,2.49981,2.4995,2.49981,10000000.0
2009-02-23 18:07:00,2.50077,2.50088,2.50063,2.50063,8000000.0
2009-02-23 18:08:00,2.50012,2.50031,2.49952,2.49952,8000000.0
2009-02-23 18:09:00,2.50017,2.50036,2.50006,2.50011,8000000.0
2009-02-23 18:10:00,2.50183,2.50207,2.50174,2.50201,11000000.0
2009-02-23 18:11:00,2.50227,2.50227,2.50146,2.50185,7000000.0
2009-02-23 18:12:00,2.50141,2.50141,2.5003,2.5003,9000000.0
2009-02-23 18:13:00,2.50082,2.50082,2.49834,2.49834,11000000.0
2009-02-23 18:14:00,2.4984,2.49866,2.49825,2.49862,7000000.0
2009-02-23 18:15:00,2.49905,2.49905,2.4983,2.4983,8000000.0
2009-02-23 18:16:00,2.49796,2.49796,2.49666,2.49666,11000000.0
2009-02-23 18:17:00,2.49595,2.49689,2.49541,2.49689,10000000.0
2009-02-23 18:18:00,2.49726,2.49726,2.49682,2.49684,8000000.0
2009-02-23 18:19:00,2.49662,2.49683,2.49614,2.49614,9000000.0
2009-02-23 18:20:00,2.49627,2.49683,2.49627,2.49683,7000000.0
2009-02-23 18:21:00,2.49725,2.49741,2.49537,2.49718,11000000.0
2009-02-23 18:22:00,2.49737,2.49737,2.49715,2.49724,11000000.0
2009-02-23 18:23:00,2.49712,2.49798,2.49712,2.49798,8000000.0
2009-02-23 18:24:00,2.49786,2.4984,2.49786,2.49808,10000000.0
2009-02-23 18:25:00,2.49795,2.49823,2.49795,2.49823,7000000.0
2009-02-23 18:26:00,2.49808,2.49841,2.49808,2.49825,8000000.0
2009-02-23 18:27:00,2.49929,2.49974,2.49929,2.49968,7000000.0
2009-02-23 18:28:00,2.49963,2.49992,2.49953,2.49984,7000000.0
2009-02-23 18:29:00,2.49975,2.49983,2.49927,2.49927,7000000.0
2009-02-23 18:30:00,2.49858,2.49891,2.49777,2.49777,8000000.0
2009-02-23 18:31:00,2.49667,2.49804,2.49653,2.49786,9000000.0
2009-02-23 18:32:00,2.49721,2.49737,2.49632,2.49632,11000000.0
2009-02-23 18:33:00,2.49575,2.49575,2.49495,2.4957,11000000.0
2009-02-23 18:34:00,2.49621,2.49698,2.49621,2.49698,7000000.0
2009-02-23 18:35:00,2.49743,2.49761,2.49707,2.49761,8000000.0
2009-02-23 18:36:00,2.49708,2.49785,2.49708,2.49785,7000000.0
2009-02-23 18:37:00,2.49791,2.49791,2.497,2.49703,8000000.0
2009-02-23 18:38:00,2.49699,2.49735,2.49672,2.49672,8000000.0
2009-02-23 18:39:00,2.49633,2.49702,2.49633,2.49702,7000000.0
2009-02-23 18:40:00,2.49721,2.49837,2.49721,2.49837,7000000.0
2009-02-23 18:41:00,2.49765,2.49778,2.49742,2.49764,8000000.0
2009-02-23 18:42:00,2.49709,2.49709,2.49667,2.49681,11000000.0
2009-02-23 18:43:00,2.49695,2.49707,2.49664,2.49707,8000000.0
2009-02-23 18:44:00,2.49666,2.49666,2.49558,2.49558,7000000.0
2009-02-23 18:45:00,2.49509,2.4952,2.49492,2.4952,11000000.0
2009-02-23 18:46:00,2.49548,2.49726,2.49548,2.49726,9000000.0
2009-02-23 18:47:00,2.49762,2.49804,2.4976,2.4976,8000000.0
2009-02-23 18:48:00,2.49836,2.49849,2.49819,2.49848,9000000.0
2009-02-23 18:49:00,2.49849,2.49939,2.49849,2.49939,7000000.0
2009-02-23 18:50:00,2.50001,2.50001,2.49944,2.49964,11000000.0
2009-02-23 18:51:00,2.50044,2.50074,2.50044,2.50063,5000000.0
2009-02-23 18:52:00,2.5006,2.50142,2.5006,2.50142,8000000.0
2009-02-23 18:53:00,2.50101,2.50133,2.50099,2.50102,11000000.0
2009-02-23 18:54:00,2.50078,2.5011,2.50068,2.501,7000000.0
2009-02-23 18:55:00,2.50125,2.5013,2.50102,2.5013,7000000.0
2009-02-23 18:56:00,2.50158,2.50257,2.50158,2.50239,7000000.0
2009-02-23 18:57:00,2.50229,2.50276,2.50229,2.50276,10000000.0
2009-02-23 18:58:00,2.50276,2.50276,2.50092,2.50092,9000000.0
2009-02-23 18:59:00,2.50056,2.50056,2.49716,2.49716,8000000.0
2009-02-23 19:00:00,2.49669,2.49866,2.49669,2.49866,7000000.0
2009-02-23 19:01:00,2.49909,2.49911,2.49799,2.49911,7000000.0
2009-02-23 19:02:00,2.49933,2.49933,2.49852,2.49852,8000000.0
2009-02-23 19:03:00,2.49952,2.49967,2.49893,2.49893,7000000.0
2009-02-23 19:04:00,2.49974,2.50024,2.49974,2.50017,8000000.0
2009-02-23 19:05:00,2.5004,2.50078,2.5004,2.50071,8000000.0
2009-02-23 19:06:00,2.50041,2.50142,2.49981,2.50142,8000000.0
2009-02-23 19:07:00,2.50244,2.50244,2.49943,2.49943,9000000.0
2009-02-23 19:08:00,2.49935,2.49952,2.49922,2.49922,8000000.0
2009-02-23 19:09:00,2.49865,2.49884,2.49849,2.49884,7000000.0
2009-02-23 19:10:00,2.49979,2.50005,2.49957,2.49959,11000000.0
2009-02-23 19:11:00,2.49798,2.49835,2.49798,2.49828,10000000.0
2009-02-23 19:12:00,2.49935,2.49935,2.49874,2.49896,7000000.0
2009-02-23 19:13:00,2.49865,2.4992,2.49779,2.49906,6000000.0
2009-02-23 19:14:00,2.49932,2.49947,2.49884,2.49884,8000000.0
2009-02-23 19:15:00,2.49879,2.49879,2.4981,2.49835,10000000.0
2009-02-23 19:16:00,2.49808,2.49852,2.49808,2.49833,8000000.0
2009-02-23 19:17:00,2.4981,2.49839,2.49777,2.49839,10000000.0
2009-02-23 19:18:00,2.49901,2.50039,2.49901,2.49973,11000000.0
2009-02-23 19:19:00,2.49952,2.49972,2.49906,2.49906,8000000.0
2009-02-23 19:20:00,2.49904,2.49904,2.4986,2.49875,11000000.0
2009-02-23 19:21:00,2.49845,2.49845,2.49773,2.49773,10000000.0
2009-02-23 19:22:00,2.49833,2.49866,2.49822,2.49866,9000000.0
2009-02-23 19:23:00,2.49844,2.49921,2.49844,2.49921,8000000.0
2009-02-23 19:24:00,2.49933,2.5001,2.49933,2.5001,9000000.0
2009-02-23 19:25:00,2.50012,2.50012,2.49983,2.49983,9000000.0
2009-02-23 19:26:00,2.49974,2.49979,2.49961,2.4997,7000000.0
2009-02-23 19:27:00,2.49981,2.50028,2.49981,2.50024,8000000.0
2009-02-23 19:28:00,2.50044,2.50062,2.49945,2.49965,10000000.0
2009-02-23 19:29:00,2.49973,2.50011,2.49973,2.49981,7000000.0
2009-02-23 19:30:00,2.49934,2.4994,2.49921,2.49928,10000000.0
2009-02-23 19:31:00,2.49937,2.49951,2.49875,2.49875,7000000.0
2009-02-23 19:32:00,2.49824,2.49859,2.49824,2.49859,10000000.0
2009-02-23 19:33:00,2.49812,2.49871,2.498,2.49871,7000000.0
2009-02-23 19:34:00,2.49906,2.49906,2.4985,2.49857,8000000.0
2009-02-23 19:35:00,2.4981,2.49853,2.4981,2.49835,7000000.0
2009-02-23 19:36:00,2.49826,2.49842,2.49821,2.4984,7000000.0
2009-02-23 19:37:00,2.49834,2.49854,2.49789,2.49854,8000000.0
2009-02-23 19:38:00,2.49866,2.49866,2.49816,2.4985,8000000.0
2009-02-23 19:39:00,2.49911,2.49928,2.49911,2.49911,8000000.0
2009-02-23 19:40:00,2.49997,2.50059,2.49997,2.50059,7000000.0
2009-02-23 19:41:00,2.50066,2.50085,2.49983,2.49983,9000000.0
2009-02-23 19:42:00,2.49995,2.50067,2.49987,2.50067,7000000.0
2009-02-23 19:43:00,2.50184,2.50275,2.50181,2.5023,11000000.0
2009-02-23 19:44:00,2.50226,2.50226,2.50172,2.50172,8000000.0
2009-02-23 19:45:00,2.50142,2.50143,2.50043,2.50043,9000000.0
2009-02-23 19:46:00,2.50008,2.50106,2.49978,2.50106,7000000.0
2009-02-23 19:47:00,2.50035,2.5011,2.50035,2.50043,9000000.0
2009-02-23 19:48:00,2.5012,2.502,2.50107,2.502,8000000.0
2009-02-23 19:49:00,2.50232,2.50232,2.50189,2.50191,7000000.0
2009-02-23 19:50:00,2.50151,2.50151,2.50093,2.50093,7000000.0
2009-02-23 19:51:00,2.50129,2.5015,2.50125,2.5015,7000000.0
2009-02-23 19:52:00,2.50163,2.50215,2.50133,2.50215,7000000.0
2009-02-23 19:53:00,2.5022,2.50251,2.50201,2.50251,7000000.0
2009-02-23 19:54:00,2.50259,2.50306,2.50216,2.50306,8000000.0
2009-02-23 19:55:00,2.50431,2.50558,2.50431,2.50558,8000000.0
2009-02-23 19:56:00,2.50479,2.50479,2.50412,2.50412,8000000.0
2009-02-23 19:57:00,2.5038,2.5038,2.50284,2.50284,7000000.0
2009-02-23 19:58:00,2.50265,2.50265,2.50228,2.50258,10000000.0
2009-02-23 19:59:00,2.50196,2.50219,2.50192,2.50213,8000000.0
2009-02-23 20:00:00,2.50293,2.5037,2.50293,2.50338,7000000.0
2009-02-23 20:01:00,2.50264,2.50427,2.50264,2.50427,7000000.0
2009-02-23 20:02:00,2.50399,2.50399,2.50361,2.50361,7000000.0
2009-02-23 20:03:00,2.50344,2.50344,2.5028,2.5028,9000000.0
2009-02-23 20:04:00,2.50268,2.50333,2.50268,2.50333,9000000.0
2009-02-23 20:05:00,2.50259,2.50369,2.50259,2.50369,9000000.0
2009-02-23 20:06:00,2.50403,2.50467,2.50403,2.50418,11000000.0
2009-02-23 20:07:00,2.50362,2.50385,2.50324,2.50324,10000000.0
2009-02-23 20:08:00,2.5031,2.5031,2.50098,2.50098,8000000.0
2009-02-23 20:09:00,2.50062,2.50081,2.50045,2.5008,7000000.0
2009-02-23 20:10:00,2.50144,2.50181,2.5007,2.5007,8000000.0
2009-02-23 20:11:00,2.50047,2.5009,2.50038,2.50038,8000000.0
2009-02-23 20:12:00,2.50089,2.50089,2.50076,2.5008,7000000.0
2009-02-23 20:13:00,2.50054,2.50188,2.50009,2.50188,10000000.0
2009-02-23 20:14:00,2.50209,2.50209,2.4995,2.4995,6000000.0
2009-02-23 20:15:00,2.49911,2.4995,2.49885,2.4995,7000000.0
2009-02-23 20:16:00,2.49875,2.49884,2.49844,2.49884,7000000.0
2009-02-23 20:17:00,2.49926,2.5002,2.49915,2.49991,11000000.0
2009-02-23 20:18:00,2.49945,2.50036,2.49945,2.50036,9000000.0
2009-02-23 20:19:00,2.5019,2.50204,2.50179,2.50204,8000000.0
2009-02-23 20:20:00,2.5018,2.5018,2.50101,2.50101,7000000.0
2009-02-23 20:21:00,2.50086,2.50086,2.50006,2.50014,11000000.0
2009-02-23 20:22:00,2.5005,2.50095,2.50037,2.50095,7000000.0
2009-02-23 20:23:00,2.50086,2.50086,2.49996,2.49996,7000000.0
2009-02-23 20:24:00,2.50009,2.50017,2.50007,2.50014,8000000.0
2009-02-23 20:25:00,2.50039,2.50104,2.50039,2.50104,11000000.0
2009-02-23 20:26:00,2.50098,2.50098,2.50056,2.50056,8000000.0
2009-02-23 20:27:00,2.50076,2.50078,2.50054,2.50078,5000000.0
2009-02-23 20:28:00,2.50092,2.50119,2.50084,2.50106,7000000.0
2009-02-23 20:29:00,2.50084,2.50084,2.50037,2.50043,8000000.0
2009-02-23 20:30:00,2.50055,2.50071,2.49995,2.49995,8000000.0
2009-02-23 20:31:00,2.50042,2.50042,2.50014,2.50027,7000000.0
2009-02-23 20:32:00,2.50021,2.50021,2.49941,2.49941,7000000.0
2009-02-23 20:33:00,2.49903,2.49926,2.49881,2.49924,7000000.0
2009-02-23 20:34:00,2.49919,2.49925,2.499,2.499,8000000.0
2009-02-23 20:35:00,2.49932,2.5001,2.49932,2.5001,9000000.0
2009-02-23 20:36:00,2.50016,2.5004,2.50016,2.50026,7000000.0
2009-02-23 20:37:00,2.50021,2.50021,2.49984,2.49986,11000000.0
2009-02-23 20:38:00,2.49991,2.49991,2.49964,2.49964,10000000.0
2009-02-23 20:39:00,2.49991,2.50012,2.4998,2.4998,9000000.0
2009-02-23 20:40:00,2.50031,2.5005,2.50008,2.50008,8000000.0
2009-02-23 20:41:00,2.50019,2.50054,2.50011,2.50011,8000000.0
2009-02-23 20:42:00,2.5002,2.50024,2.49969,2.49969,11000000.0
2009-02-23 20:43:00,2.49966,2.49967,2.4994,2.49967,8000000.0
2009-02-23 20:44:00,2.49959,2.49966,2.49932,2.49953,10000000.0
2009-02-23 20:45:00,2.49931,2.49931,2.498,2.498,7000000.0
2009-02-23 20:46:00,2.49806,2.49825,2.49806,2.49823,8000000.0
2009-02-23 20:47:00,2.49767,2.49767,2.49716,2.49721,7000000.0
2009-02-23 20:48:00,2.49788,2.49835,2.49765,2.49767,10000000.0
2009-02-23 20:49:00,2.49644,2.49644,2.4949,2.49514,7000000.0
2009-02-23 20:50:00,2.49527,2.49571,2.49503,2.49571,8000000.0
2009-02-23 20:51:00,2.49607,2.49607,2.49418,2.49437,9000000.0
2009-02-23 20:52:00,2.49465,2.49465,2.49423,2.49443,11000000.0
2009-02-23 20:53:00,2.49473,2.49498,2.49453,2.49453,11000000.0
2009-02-23 20:54:00,2.49482,2.49527,2.49482,2.49518,11000000.0
2009-02-23 20:55:00,2.49542,2.49542,2.49502,2.49515,8000000.0
2009-02-23 20:56:00,2.49497,2.49498,2.49478,2.49498,7000000.0
2009-02-23 20:57:00,2.49433,2.49589,2.49433,2.49589,9000000.0
2009-02-23 20:58:00,2.49559,2.49573,2.49553,2.49573,5000000.0
2009-02-23 20:59:00,2.49605,2.49844,2.49605,2.49844,7000000.0
2009-02-23 21:00:00,2.49847,2.49847,2.4981,2.49829,7000000.0
2009-02-23 21:01:00,2.49833,2.49833,2.4966,2.4966,7000000.0
2009-02-23 21:02:00,2.49597,2.49597,2.4958,2.49593,7000000.0
2009-02-23 21:03:00,2.49491,2.49517,2.49491,2.49505,8000000.0
2009-02-23 21:04:00,2.49529,2.49646,2.49529,2.49633,7000000.0
2009-02-23 21:05:00,2.49697,2.49697,2.49676,2.49693,8000000.0
2009-02-23 21:06:00,2.49678,2.49678,2.49633,2.49634,8000000.0
2009-02-23 21:07:00,2.49606,2.49607,2.49582,2.49586,8000000.0
2009-02-23 21:08:00,2.49587,2.49589,2.4957,2.4958,10000000.0
2009-02-23 21:09:00,2.4965,2.49701,2.4965,2.49689,10000000.0
2009-02-23 21:10:00,2.49621,2.49621,2.49552,2.496,8000000.0
2009-02-23 21:11:00,2.49668,2.497,2.49668,2.49677,7000000.0
2009-02-23 21:12:00,2.49679,2.49743,2.49657,2.49657,8000000.0
2009-02-23 21:13:00,2.49688,2.49713,2.49656,2.49687,10000000.0
2009-02-23 21:14:00,2.49651,2.49738,2.49651,2.49738,8000000.0
2009-02-23 21:15:00,2.49726,2.49726,2.49677,2.49677,8000000.0
2009-02-23 21:16:00,2.49701,2.49786,2.49701,2.49775,7000000.0
2009-02-23 21:17:00,2.49785,2.49809,2.49522,2.49522,8000000.0
2009-02-23 21:18:00,2.4978,2.49783,2.4964,2.4964,7000000.0
2009-02-23 21:19:00,2.49678,2.49678,2.49559,2.4963,9000000.0
2009-02-23 21:20:00,2.49571,2.49629,2.49571,2.49622,11000000.0
2009-02-23 21:21:00,2.49549,2.49549,2.49479,2.49479,10000000.0
2009-02-23 21:22:00,2.49453,2.49453,2.49317,2.49393,10000000.0
2009-02-23 21:23:00,2.49498,2.49525,2.49392,2.49392,7000000.0
2009-02-23 21:24:00,2.49413,2.4956,2.49413,2.495,8000000.0
2009-02-23 21:25:00,2.49504,2.49504,2.49425,2.49429,7000000.0
2009-02-23 21:26:00,2.49445,2.49453,2.49326,2.49326,7000000.0
2009-02-23 21:27:00,2.4928,2.49337,2.4928,2.49337,7000000.0
2009-02-23 21:28:00,2.49394,2.49553,2.49365,2.49553,7000000.0
2009-02-23 21:29:00,2.49546,2.49546,2.49425,2.49437,8000000.0
2009-02-23 21:30:00,2.49411,2.49411,2.49329,2.49329,8000000.0
2009-02-23 21:31:00,2.49274,2.49274,2.4923,2.4923,8000000.0
2009-02-23 21:32:00,2.49228,2.49455,2.49228,2.49455,7000000.0
2009-02-23 21:33:00,2.49452,2.4951,2.49373,2.4951,11000000.0
2009-02-23 21:34:00,2.49518,2.49604,2.49518,2.49542,11000000.0
2009-02-23 21:35:00,2.49416,2.49539,2.49416,2.49539,11000000.0
2009-02-23 21:36:00,2.49698,2.49722,2.49525,2.49525,8000000.0
2009-02-23 21:37:00,2.4945,2.4946,2.49419,2.4946,8000000.0
2009-02-23 21:38:00,2.49445,2.49505,2.49407,2.49505,8000000.0
2009-02-23 21:39:00,2.49489,2.49523,2.49474,2.49474,9000000.0
2009-02-23 21:40:00,2.49489,2.49522,2.49482,2.49482,7000000.0
2009-02-23 21:41:00,2.49511,2.49511,2.4946,2.4946,9000000.0
2009-02-23 21:42:00,2.49457,2.49484,2.49443,2.49484,7000000.0
2009-02-23 21:43:00,2.49478,2.49569,2.49478,2.49569,11000000.0
2009-02-23 21:44:00,2.49552,2.49599,2.49552,2.49599,8000000.0
2009-02-23 21:45:00,2.4959,2.49598,2.49568,2.49586,10000000.0
2009-02-23 21:46:00,2.49622,2.49724,2.49618,2.49618,8000000.0
2009-02-23 21:47:00,2.49612,2.49644,2.49589,2.49644,8000000.0
2009-02-23 21:48:00,2.4976,2.4976,2.49686,2.49707,8000000.0
2009-02-23 21:49:00,2.49683,2.4969,2.49656,2.4969,8000000.0
2009-02-23 21:50:00,2.49731,2.49908,2.49731,2.49908,8000000.0
2009-02-23 21:51:00,2.49981,2.49991,2.49908,2.49908,7000000.0
2009-02-23 21:52:00,2.49924,2.49924,2.49908,2.49908,7000000.0
2009-02-23 21:53:00,2.49827,2.49827,2.49765,2.49776,7000000.0
2009-02-23 21:54:00,2.49758,2.49799,2.49734,2.49799,7000000.0
2009-02-23 21:55:00,2.49848,2.49848,2.49821,2.49845,7000000.0
2009-02-23 21:56:00,2.49877,2.49946,2.49877,2.49934,8000000.0
2009-02-23 21:57:00,2.49872,2.49872,2.49808,2.49808,7000000.0
2009-02-23 21:58:00,2.49823,2.49872,2.49823,2.49872,7000000.0
2009-02-23 21:59:00,2.49938,2.49952,2.49908,2.49908,8000000.0
2009-02-23 22:00:00,2.49804,2.49806,2.49762,2.49806,10000000.0
2009-02-23 22:01:00,2.49861,2.49918,2.49789,2.49918,9000000.0
2009-02-23 22:02:00,2.50104,2.50112,2.50029,2.50029,8000000.0
2009-02-23 22:03:00,2.50078,2.50094,2.49829,2.49829,11000000.0
2009-02-23 22:04:00,2.49775,2.49798,2.49754,2.49798,5000000.0
2009-02-23 22:05:00,2.49825,2.49849,2.49807,2.49849,10000000.0
2009-02-23 22:06:00,2.49841,2.49871,2.49841,2.49859,7000000.0
2009-02-23 22:07:00,2.49948,2.49948,2.49813,2.49813,8000000.0
2009-02-23 22:08:00,2.49814,2.49895,2.49814,2.49818,8000000.0
2009-02-23 22:09:00,2.49827,2.49888,2.49825,2.49825,9000000.0
2009-02-23 22:10:00,2.49736,2.49736,2.4972,2.4972,8000000.0
2009-02-23 22:11:00,2.497,2.49832,2.497,2.49832,9000000.0
2009-02-23 22:12:00,2.4984,2.49877,2.4984,2.49864,8000000.0
2009-02-23 22:13:00,2.4973,2.49732,2.49665,2.49698,7000000.0
2009-02-23 22:14:00,2.49708,2.49708,2.49641,2.49667,11000000.0
2009-02-23 22:15:00,2.49695,2.49752,2.49512,2.49752,8000000.0
2009-02-23 22:16:00,2.49722,2.49727,2.49687,2.49722,9000000.0
2009-02-23 22:17:00,2.49742,2.49772,2.49735,2.49735,7000000.0
2009-02-23 22:18:00,2.49737,2.49765,2.49737,2.49765,8000000.0
2009-02-23 22:19:00,2.49796,2.49805,2.49788,2.49805,7000000.0
2009-02-23 22:20:00,2.49914,2.49914,2.4987,2.49909,7000000.0
2009-02-23 22:21:00,2.49982,2.50017,2.49981,2.50008,9000000.0
2009-02-23 22:22:00,2.50056,2.50056,2.49909,2.49909,7000000.0
2009-02-23 22:23:00,2.49852,2.49893,2.49814,2.49832,9000000.0
2009-02-23 22:24:00,2.49824,2.49913,2.49824,2.49883,7000000.0
2009-02-23 22:25:00,2.49858,2.49858,2.49818,2.49854,8000000.0
2009-02-23 22:26:00,2.49863,2.50203,2.49863,2.50203,9000000.0
2009-02-23 22:27:00,2.50118,2.50118,2.50036,2.50036,8000000.0
2009-02-23 22:28:00,2.4992,2.4992,2.49825,2.49825,8000000.0
2009-02-23 22:29:00,2.49833,2.49836,2.49806,2.49806,10000000.0
2009-02-23 22:30:00,2.49786,2.49838,2.49782,2.49838,7000000.0
2009-02-23 22:31:00,2.4983,2.49865,2.4983,2.49835,9000000.0
2009-02-23 22:32:00,2.49795,2.49829,2.49795,2.49827,8000000.0
2009-02-23 22:33:00,2.49797,2.49797,2.49747,2.49788,7000000.0
2009-02-23 22:34:00,2.49773,2.49773,2.49719,2.49721,7000000.0
2009-02-23 22:35:00,2.49758,2.4988,2.49758,2.4988,8000000.0
2009-02-23 22:36:00,2.49897,2.49897,2.49856,2.49856,10000000.0
2009-02-23 22:37:00,2.49827,2.49851,2.49827,2.49847,7000000.0
2009-02-23 22:38:00,2.49881,2.49881,2.49789,2.4982,8000000.0
2009-02-23 22:39:00,2.49801,2.49832,2.49801,2.49803,9000000.0
2009-02-23 22:40:00,2.49892,2.50006,2.49892,2.50006,7000000.0
2009-02-23 22:41:00,2.50069,2.50069,2.50007,2.50008,8000000.0
2009-02-23 22:42:00,2.4999,2.4999,2.49961,2.49961,7000000.0
2009-02-23 22:43:00,2.49964,2.49974,2.49956,2.4996,7000000.0
2009-02-23 22:44:00,2.49944,2.49944,2.49915,2.49915,7000000.0
2009-02-23 22:45:00,2.49902,2.4991,2.49881,2.49893,7000000.0
2009-02-23 22:46:00,2.49872,2.49936,2.49861,2.49936,8000000.0
2009-02-23 22:47:00,2.49885,2.49974,2.49859,2.49949,11000000.0
2009-02-23 22:48:00,2.50015,2.50044,2.49943,2.50011,8000000.0
2009-02-23 22:49:00,2.49961,2.49982,2.49961,2.49982,7000000.0
2009-02-23 22:50:00,2.50037,2.50037,2.49925,2.49925,7000000.0
2009-02-23 22:51:00,2.50034,2.50135,2.49993,2.49993,10000000.0
2009-02-23 22:52:00,2.49943,2.50043,2.49937,2.50043,8000000.0
2009-02-23 22:53:00,2.50054,2.50076,2.50049,2.50058,7000000.0
2009-02-23 22:54:00,2.50006,2.50155,2.50006,2.50142,5000000.0
2009-02-23 22:55:00,2.4995,2.4995,2.49865,2.49907,7000000.0
2009-02-23 22:56:00,2.49982,2.50117,2.49982,2.50117,7000000.0
2009-02-23 22:57:00,2.50182,2.50182,2.50126,2.5015,7000000.0
2009-02-23 22:58:00,2.501,2.50113,2.50061,2.50113,9000000.0
2009-02-23 22:59:00,2.50048,2.50084,2.50048,2.50074,7000000.0
2009-02-23 23:00:00,2.50098,2.50143,2.50098,2.50143,8000000.0
2009-02-23 23:01:00,2.50144,2.50183,2.50138,2.50183,8000000.0
2009-02-23 23:02:00,2.50191,2.50191,2.5014,2.5014,8000000.0
2009-02-23 23:03:00,2.50146,2.50146,2.50066,2.50066,6000000.0
2009-02-23 23:04:00,2.50054,2.5006,2.50041,2.5005,8000000.0
2009-02-23 23:05:00,2.50072,2.5011,2.50072,2.5011,8000000.0
2009-02-23 23:06:00,2.50092,2.50124,2.50075,2.50075,9000000.0
2009-02-23 23:07:00,2.50021,2.50029,2.50006,2.5002,10000000.0
2009-02-23 23:08:00,2.50008,2.50135,2.49925,2.50135,7000000.0
2009-02-23 23:09:00,2.50038,2.50053,2.50035,2.50039,9000000.0
2009-02-23 23:10:00,2.50047,2.50047,2.49985,2.4999,11000000.0
2009-02-23 23:11:00,2.50008,2.50021,2.4998,2.4998,7000000.0
2009-02-23 23:12:00,2.49991,2.50094,2.49991,2.50094,7000000.0
2009-02-23 23:13:00,2.50024,2.50024,2.49967,2.49974,7000000.0
2009-02-23 23:14:00,2.49979,2.5012,2.4997,2.5012,11000000.0
2009-02-23 23:15:00,2.50138,2.50138,2.50093,2.50134,9000000.0
2009-02-23 23:16:00,2.50143,2.50143,2.50103,2.50131,11000000.0
2009-02-23 23:17:00,2.5012,2.5012,2.50062,2.50062,7000000.0
2009-02-23 23:18:00,2.50029,2.50038,2.49971,2.49971,8000000.0
2009-02-23 23:19:00,2.50014,2.50024,2.4993,2.4993,7000000.0
2009-02-23 23:20:00,2.49874,2.49976,2.49841,2.49841,9000000.0
2009-02-23 23:21:00,2.49819,2.49827,2.49711,2.49711,9000000.0
2009-02-23 23:22:00,2.49793,2.49882,2.49793,2.49882,5000000.0
2009-02-23 23:23:00,2.49914,2.49972,2.49914,2.49964,8000000.0
2009-02-23 23:24:00,2.49977,2.5003,2.49962,2.5003,7000000.0
2009-02-23 23:25:00,2.50101,2.50105,2.50066,2.50067,7000000.0
2009-02-23 23:26:00,2.50067,2.50098,2.50015,2.50015,8000000.0
2009-02-23 23:27:00,2.49938,2.50058,2.49938,2.50054,8000000.0
2009-02-23 23:28:00,2.50107,2.50175,2.50102,2.50102,10000000.0
2009-02-23 23:29:00,2.50126,2.50165,2.50088,2.50088,9000000.0
2009-02-23 23:30:00,2.49995,2.50023,2.49992,2.50019,8000000.0
2009-02-23 23:31:00,2.50039,2.50039,2.49992,2.50011,7000000.0
2009-02-23 23:32:00,2.50116,2.50139,2.50112,2.50139,8000000.0
2009-02-23 23:33:00,2.50155,2.50194,2.50155,2.50185,7000000.0
2009-02-23 23:34:00,2.5017,2.5017,2.50066,2.50066,11000000.0
2009-02-23 23:35:00,2.50038,2.50042,2.50002,2.50006,9000000.0
2009-02-23 23:36:00,2.50003,2.50063,2.50003,2.50063,7000000.0
2009-02-23 23:37:00,2.5002,2.50033,2.49986,2.49996,9000000.0
2009-02-23 23:38:00,2.49985,2.50046,2.49985,2.50046,8000000.0
2009-02-23 23:39:00,2.50046,2.50089,2.50045,2.50075,10000000.0
2009-02-23 23:40:00,2.50096,2.50096,2.50071,2.50071,7000000.0
2009-02-23 23:41:00,2.5008,2.50126,2.5008,2.50096,11000000.0
2009-02-23 23:42:00,2.50082,2.50082,2.50058,2.50059,8000000.0
2009-02-23 23:43:00,2.50068,2.50089,2.50068,2.50069,7000000.0
2009-02-23 23:44:00,2.50043,2.50063,2.50043,2.50063,7000000.0
2009-02-23 23:45:00,2.50042,2.50062,2.5004,2.50062,7000000.0
2009-02-23 23:46:00,2.50049,2.50065,2.49988,2.49988,8000000.0
2009-02-23 23:47:00,2.49787,2.4979,2.4974,2.49787,8000000.0
2009-02-23 23:48:00,2.50045,2.50045,2.49791,2.49791,7000000.0
2009-02-23 23:49:00,2.49983,2.49988,2.49967,2.4997,10000000.0
2009-02-23 23:50:00,2.49961,2.49968,2.49959,2.49961,8000000.0
2009-02-23 23:51:00,2.49966,2.5,2.49966,2.49974,7000000.0
2009-02-23 23:52:00,2.49948,2.49955,2.49903,2.49903,11000000.0
2009-02-23 23:53:00,2.49863,2.49891,2.4984,2.49891,8000000.0
2009-02-23 23:54:00,2.49714,2.49924,2.49714,2.49924,9000000.0
2009-02-23 23:55:00,2.49925,2.4993,2.49915,2.49915,10000000.0
2009-02-23 23:56:00,2.49969,2.49984,2.49966,2.49984,8000000.0
2009-02-23 23:57:00,2.5,2.5,2.49963,2.4998,8000000.0
2009-02-23 23:58:00,2.49993,2.50008,2.4999,2.50008,7000000.0
2009-02-23 23:59:00,2.49996,2.50008,2.49894,2.49894,9000000.0
2009-02-24 00:00:00,2.49909,2.49925,2.49909,2.49911,7000000.0
2009-02-24 00:01:00,2.49914,2.49922,2.49908,2.49908,8000000.0
2009-02-24 00:02:00,2.49919,2.49988,2.49916,2.49986,8000000.0
2009-02-24 00:03:00,2.49989,2.50042,2.49989,2.5003,10000000.0
2009-02-24 00:04:00,2.50087,2.50219,2.50087,2.50219,7000000.0
2009-02-24 00:05:00,2.50192,2.502,2.50191,2.502,11000000.0
2009-02-24 00:06:00,2.5018,2.50206,2.5013,2.5013,10000000.0
2009-02-24 00:07:00,2.50119,2.50123,2.50116,2.50116,8000000.0
2009-02-24 00:08:00,2.50101,2.50101,2.50045,2.50045,6000000.0
2009-02-24 00:09:00,2.50024,2.50024,2.49981,2.49981,7000000.0
2009-02-24 00:10:00,2.49993,2.50022,2.49993,2.5,8000000.0
2009-02-24 00:11:00,2.50019,2.50084,2.50019,2.5005,11000000.0
2009-02-24 00:12:00,2.50014,2.50054,2.50014,2.50031,7000000.0
2009-02-24 00:13:00,2.50013,2.50034,2.5001,2.50018,8000000.0
2009-02-24 00:14:00,2.5001,2.50018,2.50002,2.50018,8000000.0
2009-02-24 00:15:00,2.50012,2.5002,2.49977,2.49977,8000000.0
2009-02-24 00:16:00,2.49972,2.49984,2.49969,2.49984,7000000.0
2009-02-24 00:17:00,2.49987,2.49999,2.49987,2.49994,5000000.0
2009-02-24 00:18:00,2.50036,2.50103,2.50036,2.50103,10000000.0
2009-02-24 00:19:00,2.50105,2.50136,2.50105,2.50128,11000000.0
2009-02-24 00:20:00,2.50125,2.50138,2.50125,2.50126,8000000.0
2009-02-24 00:21:00,2.50126,2.50157,2.50126,2.50157,7000000.0
2009-02-24 00:22:00,2.50166,2.50166,2.50131,2.50131,9000000.0
2009-02-24 00:23:00,2.50094,2.50094,2.50063,2.5008,8000000.0
2009-02-24 00:24:00,2.50078,2.50085,2.50068,2.50084,10000000.0
2009-02-24 00:25:00,2.5008,2.50084,2.50076,2.50076,9000000.0
2009-02-24 00:26:00,2.50099,2.50174,2.50099,2.50174,7000000.0
2009-02-24 00:27:00,2.50186,2.50208,2.50186,2.50208,9000000.0
2009-02-24 00:28:00,2.50234,2.50295,2.50234,2.50259,9000000.0
2009-02-24 00:29:00,2.50245,2.50245,2.50201,2.50201,8000000.0
2009-02-24 00:30:00,2.50195,2.50199,2.50172,2.50177,11000000.0
2009-02-24 00:31:00,2.50183,2.50183,2.50157,2.50157,8000000.0
2009-02-24 00:32:00,2.50159,2.50162,2.50148,2.50157,8000000.0
2009-02-24 00:33:00,2.50139,2.50162,2.50131,2.50136,7000000.0
2009-02-24 00:34:00,2.50153,2.50153,2.50067,2.50067,8000000.0
2009-02-24 00:35:00,2.50082,2.50128,2.50051,2.50128,10000000.0
2009-02-24 00:36:00,2.50113,2.50113,2.49971,2.49971,7000000.0
2009-02-24 00:37:00,2.49986,2.50068,2.49978,2.50068,8000000.0
2009-02-24 00:38:00,2.50069,2.50076,2.50027,2.50027,7000000.0
2009-02-24 00:39:00,2.5004,2.50108,2.5004,2.50108,10000000.0
2009-02-24 00:40:00,2.50111,2.50138,2.50111,2.50138,7000000.0
2009-02-24 00:41:00,2.50135,2.50135,2.50118,2.50127,10000000.0
2009-02-24 00:42:00,2.50087,2.50151,2.50087,2.50129,11000000.0
2009-02-24 00:43:00,2.50125,2.50164,2.50118,2.50157,8000000.0
2009-02-24 00:44:00,2.50187,2.50187,2.50095,2.50095,7000000.0
2009-02-24 00:45:00,2.50065,2.50146,2.50058,2.50146,8000000.0
2009-02-24 00:46:00,2.50163,2.50179,2.50162,2.50162,11000000.0
2009-02-24 00:47:00,2.50192,2.50264,2.50192,2.50262,7000000.0
2009-02-24 00:48:00,2.50258,2.50258,2.50219,2.50253,10000000.0
2009-02-24 00:49:00,2.50252,2.50256,2.50225,2.50256,10000000.0
2009-02-24 00:50:00,2.5025,2.5025,2.5014,2.5014,8000000.0
2009-02-24 00:51:00,2.50133,2.50136,2.50108,2.50108,7000000.0
2009-02-24 00:52:00,2.50098,2.50107,2.50095,2.50095,8000000.0
2009-02-24 00:53:00,2.50099,2.50157,2.50099,2.50157,10000000.0
2009-02-24 00:54:00,2.50164,2.50185,2.50164,2.50185,8000000.0
2009-02-24 00:55:00,2.50172,2.50177,2.50134,2.50134,7000000.0
2009-02-24 00:56:00,2.50144,2.50216,2.50144,2.50216,7000000.0
2009-02-24 00:57:00,2.50211,2.50215,2.50188,2.50206,10000000.0
2009-02-24 00:58:00,2.50234,2.50251,2.50229,2.50251,8000000.0
2009-02-24 00:59:00,2.50255,2.50274,2.5019,2.5019,7000000.0
2009-02-24 01:00:00,2.5021,2.5021,2.50187,2.50188,9000000.0
2009-02-24 01:01:00,2.50206,2.50206,2.50155,2.50182,7000000.0
2009-02-24 01:02:00,2.50193,2.50193,2.50145,2.50163,8000000.0
2009-02-24 01:03:00,2.50157,2.50179,2.50128,2.50155,10000000.0
2009-02-24 01:04:00,2.5007,2.5007,2.50045,2.50049,8000000.0
2009-02-24 01:05:00,2.50072,2.50109,2.50072,2.50104,7000000.0
2009-02-24 01:06:00,2.50128,2.50128,2.501,2.501,8000000.0
2009-02-24 01:07:00,2.50055,2.50076,2.50043,2.50068,7000000.0
2009-02-24 01:08:00,2.50085,2.50095,2.50068,2.50095,8000000.0
2009-02-24 01:09:00,2.50061,2.50061,2.50024,2.50038,7000000.0
2009-02-24 01:10:00,2.50035,2.50131,2.50035,2.5013,11000000.0
2009-02-24 01:11:00,2.50143,2.50212,2.50127,2.50212,11000000.0
2009-02-24 01:12:00,2.50226,2.50226,2.50138,2.50144,11000000.0
2009-02-24 01:13:00,2.50142,2.50142,2.50127,2.50127,7000000.0
2009-02-24 01:14:00,2.50272,2.50272,2.5011,2.50173,8000000.0
2009-02-24 01:15:00,2.50091,2.50111,2.50081,2.50081,7000000.0
2009-02-24 01:16:00,2.50088,2.50137,2.50088,2.50131,9000000.0
2009-02-24 01:17:00,2.50112,2.50129,2.50112,2.50122,8000000.0
2009-02-24 01:18:00,2.50215,2.50218,2.50189,2.50189,8000000.0
2009-02-24 01:19:00,2.5012,2.50123,2.50112,2.50115,7000000.0
2009-02-24 01:20:00,2.50108,2.50126,2.50108,2.50115,8000000.0
2009-02-24 01:21:00,2.5013,2.502,2.5013,2.50186,7000000.0
2009-02-24 01:22:00,2.50158,2.50158,2.50075,2.50075,7000000.0
2009-02-24 01:23:00,2.50088,2.5022,2.50088,2.5022,7000000.0
2009-02-24 01:24:00,2.50292,2.50292,2.50256,2.50285,11000000.0
2009-02-24 01:25:00,2.50273,2.50273,2.5021,2.50211,7000000.0
2009-02-24 01:26:00,2.50229,2.50251,2.50226,2.50226,8000000.0
2009-02-24 01:27:00,2.50248,2.50248,2.50238,2.50238,7000000.0
2009-02-24 01:28:00,2.50223,2.50223,2.50178,2.50178,8000000.0
2009-02-24 01:29:00,2.50163,2.50176,2.50158,2.50163,10000000.0
2009-02-24 01:30:00,2.50161,2.50225,2.5015,2.50225,7000000.0
2009-02-24 01:31:00,2.50171,2.50171,2.50135,2.5014,6000000.0
2009-02-24 01:32:00,2.50124,2.50136,2.50113,2.50124,9000000.0
2009-02-24 01:33:00,2.50145,2.50161,2.50145,2.50146,7000000.0
2009-02-24 01:34:00,2.5014,2.50159,2.5014,2.50149,11000000.0
2009-02-24 01:35:00,2.50151,2.50155,2.50139,2.5015,8000000.0
2009-02-24 01:36:00,2.50185,2.50185,2.50105,2.50153,10000000.0
2009-02-24 01:37:00,2.50087,2.50087,2.5005,2.5005,8000000.0
2009-02-24 01:38:00,2.50093,2.50118,2.5006,2.50084,7000000.0
2009-02-24 01:39:00,2.50054,2.50054,2.50033,2.50037,9000000.0
2009-02-24 01:40:00,2.50053,2.50053,2.50018,2.50042,11000000.0
2009-02-24 01:41:00,2.50036,2.50047,2.50036,2.50042,5000000.0
2009-02-24 01:42:00,2.50063,2.50108,2.50063,2.50098,9000000.0
2009-02-24 01:43:00,2.50061,2.50061,2.50013,2.50032,9000000.0
2009-02-24 01:44:00,2.50055,2.5007,2.50041,2.5007,8000000.0
2009-02-24 01:45:00,2.502,2.50219,2.50177,2.50177,7000000.0
2009-02-24 01:46:00,2.50101,2.50243,2.50101,2.50243,7000000.0
2009-02-24 01:47:00,2.50273,2.50288,2.50269,2.50288,7000000.0
2009-02-24 01:48:00,2.50327,2.50349,2.50327,2.50349,8000000.0
2009-02-24 01:49:00,2.50384,2.50447,2.50384,2.50411,8000000.0
2009-02-24 01:50:00,2.50386,2.50398,2.50309,2.50309,7000000.0
2009-02-24 01:51:00,2.50378,2.50404,2.50374,2.50377,10000000.0
2009-02-24 01:52:00,2.50372,2.50399,2.50365,2.50399,8000000.0
2009-02-24 01:53:00,2.50376,2.50376,2.50213,2.50213,8000000.0
2009-02-24 01:54:00,2.502,2.50216,2.50136,2.50216,10000000.0
2009-02-24 01:55:00,2.50252,2.50252,2.50165,2.50165,9000000.0
2009-02-24 01:56:00,2.50146,2.50146,2.49913,2.50049,10000000.0
2009-02-24 01:57:00,2.50028,2.50124,2.50024,2.50124,9000000.0
2009-02-24 01:58:00,2.5012,2.50137,2.50007,2.50007,8000000.0
2009-02-24 01:59:00,2.50036,2.50093,2.50036,2.50079,7000000.0
2009-02-24 02:00:00,2.50077,2.50101,2.50076,2.50081,7000000.0
2009-02-24 02:01:00,2.5007,2.50138,2.5007,2.50138,10000000.0
2009-02-24 02:02:00,2.50153,2.50177,2.50088,2.50088,13000000.0
2009-02-24 02:03:00,2.50064,2.50064,2.49993,2.50045,17000000.0
2009-02-24 02:04:00,2.50091,2.50133,2.50091,2.50128,12000000.0
2009-02-24 02:05:00,2.50144,2.50144,2.50089,2.50097,9000000.0
2009-02-24 02:06:00,2.50085,2.50085,2.50057,2.50073,7000000.0
2009-02-24 02:07:00,2.50061,2.50061,2.50051,2.50053,13000000.0
2009-02-24 02:08:00,2.50045,2.50045,2.49991,2.49991,16000000.0
2009-02-24 02:09:00,2.49963,2.49963,2.49879,2.49945,10000000.0
2009-02-24 02:10:00,2.50033,2.50047,2.50004,2.50004,8000000.0
2009-02-24 02:11:00,2.50021,2.50243,2.5002,2.50243,7000000.0
2009-02-24 02:12:00,2.50325,2.50325,2.50204,2.50204,14000000.0
2009-02-24 02:13:00,2.50183,2.50227,2.50183,2.50216,7000000.0
2009-02-24 02:14:00,2.50193,2.50213,2.50177,2.50213,7000000.0
2009-02-24 02:15:00,2.50232,2.50328,2.50232,2.50328,7000000.0
2009-02-24 02:16:00,2.50374,2.50425,2.50343,2.50425,8000000.0
2009-02-24 02:17:00,2.5038,2.50516,2.5038,2.50516,7000000.0
2009-02-24 02:18:00,2.50517,2.50519,2.50476,2.50519,11000000.0
2009-02-24 02:19:00,2.50567,2.50577,2.50538,2.50543,7000000.0
2009-02-24 02:20:00,2.5058,2.50637,2.50516,2.50637,12000000.0
2009-02-24 02:21:00,2.50648,2.50648,2.5057,2.50647,12000000.0
2009-02-24 02:22:00,2.50761,2.50767,2.50617,2.50617,7000000.0
2009-02-24 02:23:00,2.50576,2.5059,2.50566,2.50566,9000000.0
2009-02-24 02:24:00,2.50592,2.50607,2.50554,2.50607,8000000.0
2009-02-24 02:25:00,2.50642,2.50683,2.50642,2.50683,16000000.0
2009-02-24 02:26:00,2.50676,2.50676,2.50635,2.50635,20000000.0
2009-02-24 02:27:00,2.50642,2.50671,2.50642,2.5066,18000000.0
2009-02-24 02:28:00,2.50662,2.5067,2.50652,2.50654,10000000.0
2009-02-24 02:29:00,2.50645,2.50657,2.50645,2.50657,10000000.0
2009-02-24 02:30:00,2.50662,2.5068,2.50618,2.50618,10000000.0
2009-02-24 02:31:00,2.50572,2.50687,2.50572,2.50687,9000000.0
2009-02-24 02:32:00,2.50711,2.50711,2.50702,2.50704,15000000.0
2009-02-24 02:33:00,2.50696,2.50696,2.50456,2.50456,14000000.0
2009-02-24 02:34:00,2.50357,2.50373,2.5029,2.5035,9000000.0
2009-02-24 02:35:00,2.50438,2.50481,2.50413,2.50481,7000000.0
2009-02-24 02:36:00,2.50469,2.50525,2.50469,2.50481,11000000.0
2009-02-24 02:37:00,2.50536,2.50545,2.50524,2.50537,7000000.0
2009-02-24 02:38:00,2.50529,2.50529,2.5049,2.5049,7000000.0
2009-02-24 02:39:00,2.50465,2.50465,2.50373,2.50373,13000000.0
2009-02-24 02:40:00,2.50361,2.50426,2.50361,2.50426,11000000.0
2009-02-24 02:41:00,2.50426,2.50426,2.50316,2.50316,8000000.0
2009-02-24 02:42:00,2.50284,2.503,2.50251,2.50251,10000000.0
2009-02-24 02:43:00,2.50311,2.50343,2.50289,2.50315,8000000.0
2009-02-24 02:44:00,2.50311,2.50328,2.50311,2.50327,10000000.0
2009-02-24 02:45:00,2.50339,2.50388,2.50339,2.50371,10000000.0
2009-02-24 02:46:00,2.50375,2.50445,2.50365,2.50365,10000000.0
2009-02-24 02:47:00,2.50348,2.50348,2.50336,2.50336,8000000.0
2009-02-24 02:48:00,2.5032,2.5034,2.50301,2.5034,11000000.0
2009-02-24 02:49:00,2.50342,2.50342,2.50309,2.50311,10000000.0
2009-02-24 02:50:00,2.50336,2.50336,2.50286,2.50286,5000000.0
2009-02-24 02:51:00,2.50328,2.50337,2.50313,2.50313,5000000.0
2009-02-24 02:52:00,2.5029,2.50366,2.5029,2.50366,8000000.0
2009-02-24 02:53:00,2.50368,2.50368,2.50158,2.50237,8000000.0
2009-02-24 02:54:00,2.50249,2.50249,2.50192,2.50192,7000000.0
2009-02-24 02:55:00,2.50186,2.50207,2.50149,2.50156,8000000.0
2009-02-24 02:56:00,2.50148,2.50168,2.50143,2.50158,7000000.0
2009-02-24 02:57:00,2.50126,2.5013,2.50094,2.50114,8000000.0
2009-02-24 02:58:00,2.50108,2.50167,2.50102,2.50167,12000000.0
2009-02-24 02:59:00,2.50202,2.50264,2.50202,2.50264,19000000.0
2009-02-24 03:00:00,2.50226,2.50226,2.50094,2.50094,7000000.0
2009-02-24 03:01:00,2.50077,2.5025,2.50073,2.5025,10000000.0
2009-02-24 03:02:00,2.50241,2.50261,2.50232,2.50261,7000000.0
2009-02-24 03:03:00,2.50254,2.50254,2.50224,2.50224,11000000.0
2009-02-24 03:04:00,2.50212,2.50212,2.50189,2.5019,7000000.0
2009-02-24 03:05:00,2.50189,2.50215,2.50161,2.50161,10000000.0
2009-02-24 03:06:00,2.50148,2.50199,2.50148,2.50194,11000000.0
2009-02-24 03:07:00,2.50194,2.50325,2.50194,2.50325,7000000.0
2009-02-24 03:08:00,2.50332,2.50396,2.50332,2.50396,8000000.0
2009-02-24 03:09:00,2.50366,2.50366,2.5031,2.5031,10000000.0
2009-02-24 03:10:00,2.50284,2.50284,2.4998,2.4998,10000000.0
2009-02-24 03:11:00,2.50075,2.50118,2.50052,2.50118,8000000.0
2009-02-24 03:12:00,2.50068,2.50068,2.50016,2.50018,7000000.0
2009-02-24 03:13:00,2.50019,2.50046,2.50019,2.50046,10000000.0
2009-02-24 03:14:00,2.50106,2.50106,2.49954,2.49954,16000000.0
2009-02-24 03:15:00,2.49977,2.50054,2.49933,2.50054,11000000.0
2009-02-24 03:16:00,2.50036,2.50075,2.50028,2.50028,5000000.0
2009-02-24 03:17:00,2.49866,2.49866,2.49804,2.49863,8000000.0
2009-02-24 03:18:00,2.49897,2.50019,2.49897,2.50019,6000000.0
2009-02-24 03:19:00,2.5001,2.5001,2.49976,2.49985,7000000.0
2009-02-24 03:20:00,2.50044,2.50109,2.50044,2.50087,7000000.0
2009-02-24 03:21:00,2.50088,2.50152,2.50087,2.50152,7000000.0
2009-02-24 03:22:00,2.5013,2.5013,2.4975,2.49908,8000000.0
2009-02-24 03:23:00,2.49737,2.49814,2.49737,2.49785,9000000.0
2009-02-24 03:24:00,2.4976,2.4976,2.49706,2.49706,7000000.0
2009-02-24 03:25:00,2.49721,2.49781,2.49721,2.49781,23000000.0
2009-02-24 03:26:00,2.49767,2.49913,2.49767,2.49913,9000000.0
2009-02-24 03:27:00,2.49922,2.49948,2.49922,2.49923,7000000.0
2009-02-24 03:28:00,2.49934,2.49934,2.49884,2.49885,7000000.0
2009-02-24 03:29:00,2.49819,2.49819,2.49731,2.49731,8000000.0
2009-02-24 03:30:00,2.49735,2.49803,2.49729,2.49736,10000000.0
2009-02-24 03:31:00,2.49768,2.49768,2.49675,2.49675,5000000.0
2009-02-24 03:32:00,2.49647,2.4984,2.49647,2.4984,10000000.0
2009-02-24 03:33:00,2.49897,2.49948,2.49894,2.49948,7000000.0
2009-02-24 03:34:00,2.49931,2.49941,2.49904,2.49941,11000000.0
2009-02-24 03:35:00,2.50013,2.50013,2.49986,2.49992,8000000.0
2009-02-24 03:36:00,2.49982,2.49992,2.49963,2.49986,8000000.0
2009-02-24 03:37:00,2.49958,2.49958,2.49945,2.49945,8000000.0
2009-02-24 03:38:00,2.50035,2.50036,2.49931,2.49939,8000000.0
2009-02-24 03:39:00,2.50016,2.50097,2.50016,2.50094,10000000.0
2009-02-24 03:40:00,2.50124,2.50161,2.50074,2.50074,10000000.0
2009-02-24 03:41:00,2.49941,2.49946,2.49913,2.49913,8000000.0
2009-02-24 03:42:00,2.49836,2.49836,2.49787,2.49787,7000000.0
2009-02-24 03:43:00,2.49793,2.49829,2.49793,2.4982,9000000.0
2009-02-24 03:44:00,2.49874,2.49904,2.49847,2.49893,9000000.0
2009-02-24 03:45:00,2.49936,2.49952,2.49873,2.49876,7000000.0
2009-02-24 03:46:00,2.49802,2.49825,2.49798,2.49798,8000000.0
2009-02-24 03:47:00,2.49826,2.49883,2.49826,2.49869,9000000.0
2009-02-24 03:48:00,2.49805,2.49832,2.49791,2.4983,10000000.0
2009-02-24 03:49:00,2.49848,2.49886,2.49848,2.49853,23000000.0
2009-02-24 03:50:00,2.49842,2.49842,2.49788,2.49799,7000000.0
2009-02-24 03:51:00,2.49754,2.4988,2.49754,2.49811,8000000.0
2009-02-24 03:52:00,2.49809,2.49812,2.49782,2.49796,9000000.0
2009-02-24 03:53:00,2.49777,2.49779,2.49766,2.49779,8000000.0
2009-02-24 03:54:00,2.49804,2.49841,2.49791,2.49841,9000000.0
2009-02-24 03:55:00,2.49827,2.49874,2.49827,2.49832,10000000.0
2009-02-24 03:56:00,2.49806,2.49833,2.49795,2.49795,12000000.0
2009-02-24 03:57:00,2.49812,2.4983,2.49812,2.4983,9000000.0
2009-02-24 03:58:00,2.49824,2.49831,2.49798,2.49831,8000000.0
2009-02-24 03:59:00,2.49834,2.49859,2.4983,2.49859,7000000.0
2009-02-24 04:00:00,2.49861,2.49861,2.4983,2.49843,18000000.0
2009-02-24 04:01:00,2.49786,2.49792,2.49749,2.49749,8000000.0
2009-02-24 04:02:00,2.49726,2.49892,2.49726,2.4989,25000000.0
2009-02-24 04:03:00,2.49906,2.49926,2.49885,2.49895,12000000.0
2009-02-24 04:04:00,2.49915,2.49961,2.49904,2.49961,9000000.0
2009-02-24 04:05:00,2.49986,2.49987,2.49897,2.49897,7000000.0
2009-02-24 04:06:00,2.49921,2.49989,2.49921,2.49954,11000000.0
2009-02-24 04:07:00,2.49958,2.5005,2.49958,2.5005,7000000.0
2009-02-24 04:08:00,2.50042,2.50042,2.50013,2.50025,10000000.0
2009-02-24 04:09:00,2.49985,2.50068,2.49985,2.50068,8000000.0
2009-02-24 04:10:00,2.50043,2.50082,2.50043,2.50074,9000000.0
2009-02-24 04:11:00,2.50053,2.50053,2.50007,2.50007,7000000.0
2009-02-24 04:12:00,2.49994,2.50037,2.49994,2.49996,11000000.0
2009-02-24 04:13:00,2.49997,2.50019,2.49978,2.49978,8000000.0
2009-02-24 04:14:00,2.49971,2.49971,2.49932,2.49932,7000000.0
2009-02-24 04:15:00,2.49926,2.49954,2.49926,2.49936,8000000.0
2009-02-24 04:16:00,2.49991,2.49995,2.49905,2.49932,8000000.0
2009-02-24 04:17:00,2.49961,2.49993,2.49952,2.49975,19000000.0
2009-02-24 04:18:00,2.49938,2.49976,2.49938,2.49976,8000000.0
2009-02-24 04:19:00,2.49939,2.4994,2.49891,2.49891,21000000.0
2009-02-24 04:20:00,2.49866,2.4991,2.49866,2.49905,11000000.0
2009-02-24 04:21:00,2.49924,2.49932,2.49924,2.49927,7000000.0
2009-02-24 04:22:00,2.49942,2.49949,2.49936,2.49936,8000000.0
2009-02-24 04:23:00,2.4996,2.49983,2.49947,2.49947,9000000.0
2009-02-24 04:24:00,2.49941,2.50003,2.49941,2.49974,12000000.0
2009-02-24 04:25:00,2.4998,2.49991,2.49978,2.49979,9000000.0
2009-02-24 04:26:00,2.49968,2.49968,2.49934,2.49934,8000000.0
2009-02-24 04:27:00,2.4992,2.49944,2.4992,2.49927,9000000.0
2009-02-24 04:28:00,2.49917,2.49927,2.49917,2.49925,14000000.0
2009-02-24 04:29:00,2.49937,2.49954,2.49937,2.49954,16000000.0
2009-02-24 04:30:00,2.49991,2.50055,2.49991,2.50032,25000000.0
2009-02-24 04:31:00,2.50059,2.50075,2.50021,2.50034,11000000.0
2009-02-24 04:32:00,2.50042,2.50104,2.50042,2.50101,8000000.0
2009-02-24 04:33:00,2.50056,2.50063,2.50056,2.50062,10000000.0
2009-02-24 04:34:00,2.5006,2.50062,2.50043,2.50062,15000000.0
2009-02-24 04:35:00,2.50063,2.5007,2.50055,2.50055,9000000.0
2009-02-24 04:36:00,2.50046,2.50052,2.50039,2.50052,7000000.0
2009-02-24 04:37:00,2.50048,2.50059,2.50019,2.50038,7000000.0
2009-02-24 04:38:00,2.5001,2.5001,2.49964,2.49996,10000000.0
2009-02-24 04:39:00,2.50006,2.50006,2.49987,2.49994,8000000.0
2009-02-24 04:40:00,2.5002,2.50037,2.5001,2.50024,11000000.0
2009-02-24 04:41:00,2.50023,2.50023,2.50006,2.50007,9000000.0
2009-02-24 04:42:00,2.50067,2.50107,2.50067,2.50107,11000000.0
2009-02-24 04:43:00,2.50111,2.50111,2.50065,2.50065,9000000.0
2009-02-24 04:44:00,2.50045,2.50056,2.50011,2.50034,8000000.0
2009-02-24 04:45:00,2.50052,2.50061,2.50027,2.50029,9000000.0
2009-02-24 04:46:00,2.50006,2.50019,2.50005,2.50005,7000000.0
2009-02-24 04:47:00,2.50012,2.50013,2.49978,2.49978,8000000.0
2009-02-24 04:48:00,2.49959,2.49984,2.49959,2.49967,7000000.0
2009-02-24 04:49:00,2.49981,2.50002,2.49977,2.49977,8000000.0
2009-02-24 04:50:00,2.49945,2.49962,2.49945,2.49962,7000000.0
2009-02-24 04:51:00,2.49991,2.50011,2.49977,2.49977,15000000.0
2009-02-24 04:52:00,2.49963,2.49974,2.49958,2.49958,9000000.0
2009-02-24 04:53:00,2.49926,2.4993,2.49898,2.49898,8000000.0
2009-02-24 04:54:00,2.49965,2.49967,2.49936,2.4994,11000000.0
2009-02-24 04:55:00,2.49928,2.49928,2.49894,2.49894,11000000.0
2009-02-24 04:56:00,2.49876,2.49894,2.49876,2.49886,12000000.0
2009-02-24 04:57:00,2.49887,2.49887,2.49876,2.49876,8000000.0
2009-02-24 04:58:00,2.49895,2.49994,2.49895,2.49994,9000000.0
2009-02-24 04:59:00,2.49978,2.49978,2.49939,2.49948,12000000.0
2009-02-24 05:00:00,2.49958,2.49975,2.49954,2.49961,9000000.0
2009-02-24 05:01:00,2.49967,2.49967,2.49923,2.49924,7000000.0
2009-02-24 05:02:00,2.49892,2.49893,2.49873,2.49889,7000000.0
2009-02-24 05:03:00,2.49924,2.49962,2.49924,2.49933,8000000.0
2009-02-24 05:04:00,2.49962,2.49986,2.49962,2.49986,9000000.0
2009-02-24 05:05:00,2.50014,2.5008,2.50014,2.5008,13000000.0
2009-02-24 05:06:00,2.50069,2.50069,2.50011,2.50011,8000000.0
2009-02-24 05:07:00,2.49979,2.49979,2.49857,2.49857,10000000.0
2009-02-24 05:08:00,2.4984,2.49858,2.4984,2.49848,10000000.0
2009-02-24 05:09:00,2.49845,2.49845,2.49828,2.49828,16000000.0
2009-02-24 05:10:00,2.49835,2.49856,2.49835,2.4985,12000000.0
2009-02-24 05:11:00,2.49842,2.49859,2.49835,2.49835,11000000.0
2009-02-24 05:12:00,2.49845,2.4988,2.4984,2.4988,16000000.0
2009-02-24 05:13:00,2.49953,2.50015,2.49953,2.49985,9000000.0
2009-02-24 05:14:00,2.49956,2.49956,2.4985,2.4992,12000000.0
2009-02-24 05:15:00,2.49965,2.49965,2.49898,2.49898,8000000.0
2009-02-24 05:16:00,2.49885,2.49885,2.49856,2.49863,11000000.0
2009-02-24 05:17:00,2.49895,2.49895,2.49822,2.49822,9000000.0
2009-02-24 05:18:00,2.49835,2.49855,2.49835,2.49853,16000000.0
2009-02-24 05:19:00,2.49878,2.49933,2.49878,2.49933,9000000.0
2009-02-24 05:20:00,2.49992,2.50041,2.49992,2.50016,11000000.0
2009-02-24 05:21:00,2.49942,2.49942,2.49783,2.49798,15000000.0
2009-02-24 05:22:00,2.49794,2.49837,2.49757,2.49757,28000000.0
2009-02-24 05:23:00,2.4973,2.4973,2.496,2.49651,26000000.0
2009-02-24 05:24:00,2.49838,2.49897,2.49806,2.49897,27000000.0
2009-02-24 05:25:00,2.49908,2.49908,2.49852,2.49881,47000000.0
2009-02-24 05:26:00,2.49881,2.49881,2.49766,2.49766,38000000.0
2009-02-24 05:27:00,2.49744,2.49746,2.49729,2.49731,7000000.0
2009-02-24 05:28:00,2.49728,2.49756,2.49728,2.49756,22000000.0
2009-02-24 05:29:00,2.49754,2.49757,2.4975,2.49754,11000000.0
2009-02-24 05:30:00,2.49765,2.49803,2.49765,2.49803,7000000.0
2009-02-24 05:31:00,2.49823,2.49865,2.49823,2.49834,10000000.0
2009-02-24 05:32:00,2.49748,2.49748,2.49515,2.49515,10000000.0
2009-02-24 05:33:00,2.493,2.4935,2.49284,2.4935,8000000.0
2009-02-24 05:34:00,2.49373,2.49385,2.49373,2.49382,8000000.0
2009-02-24 05:35:00,2.4937,2.49428,2.49363,2.49428,10000000.0
2009-02-24 05:36:00,2.4945,2.49456,2.49447,2.49447,15000000.0
2009-02-24 05:37:00,2.49419,2.49459,2.49419,2.49453,11000000.0
2009-02-24 05:38:00,2.49506,2.4955,2.49485,2.4955,11000000.0
2009-02-24 05:39:00,2.49564,2.49568,2.49513,2.49542,7000000.0
2009-02-24 05:40:00,2.49545,2.49577,2.49493,2.49493,9000000.0
2009-02-24 05:41:00,2.49486,2.49521,2.49486,2.49515,9000000.0
2009-02-24 05:42:00,2.49505,2.49505,2.49383,2.49383,16000000.0
2009-02-24 05:43:00,2.4937,2.49381,2.49337,2.49381,8000000.0
2009-02-24 05:44:00,2.49382,2.49389,2.49351,2.49389,9000000.0
2009-02-24 05:45:00,2.49393,2.49393,2.49381,2.49381,13000000.0
2009-02-24 05:46:00,2.49373,2.49412,2.49373,2.49374,10000000.0
2009-02-24 05:47:00,2.49374,2.49414,2.49374,2.49414,15000000.0
2009-02-24 05:48:00,2.49413,2.4942,2.49384,2.49384,11000000.0
2009-02-24 05:49:00,2.49408,2.49448,2.49408,2.49444,8000000.0
2009-02-24 05:50:00,2.49432,2.49496,2.49432,2.49496,13000000.0
2009-02-24 05:51:00,2.49515,2.49545,2.4946,2.49545,30000000.0
2009-02-24 05:52:00,2.49539,2.49539,2.49297,2.49297,15000000.0
2009-02-24 05:53:00,2.49171,2.49171,2.489,2.489,8000000.0
2009-02-24 05:54:00,2.48925,2.49129,2.48925,2.49129,16000000.0
2009-02-24 05:55:00,2.49133,2.49133,2.49066,2.49089,11000000.0
2009-02-24 05:56:00,2.49051,2.4906,2.4903,2.4906,33000000.0
2009-02-24 05:57:00,2.49019,2.49121,2.49019,2.49099,11000000.0
2009-02-24 05:58:00,2.49143,2.49143,2.49098,2.49098,19000000.0
2009-02-24 05:59:00,2.49079,2.49079,2.49055,2.49055,12000000.0
2009-02-24 06:00:00,2.49057,2.49073,2.4902,2.4902,25000000.0
2009-02-24 06:01:00,2.49011,2.49055,2.49011,2.49014,16000000.0
2009-02-24 06:02:00,2.4909,2.4909,2.4907,2.49071,13000000.0
2009-02-24 06:03:00,2.48963,2.48967,2.48931,2.48931,22000000.0
2009-02-24 06:04:00,2.48883,2.48905,2.48809,2.48905,11000000.0
2009-02-24 06:05:00,2.4895,2.49015,2.48918,2.48918,9000000.0
2009-02-24 06:06:00,2.48919,2.48987,2.48919,2.48966,8000000.0
2009-02-24 06:07:00,2.48976,2.4904,2.48964,2.4904,10000000.0
2009-02-24 06:08:00,2.49084,2.49174,2.49084,2.49174,8000000.0
2009-02-24 06:09:00,2.49237,2.49298,2.49237,2.49298,10000000.0
2009-02-24 06:10:00,2.49356,2.49356,2.49338,2.49341,8000000.0
2009-02-24 06:11:00,2.49311,2.49316,2.49294,2.49316,7000000.0
2009-02-24 06:12:00,2.49309,2.49309,2.49274,2.49274,10000000.0
2009-02-24 06:13:00,2.49271,2.49297,2.49257,2.49297,15000000.0
2009-02-24 06:14:00,2.49218,2.49266,2.49129,2.49129,10000000.0
2009-02-24 06:15:00,2.49113,2.49118,2.491,2.49113,18000000.0
2009-02-24 06:16:00,2.49166,2.49188,2.49142,2.49142,11000000.0
2009-02-24 06:17:00,2.49098,2.49098,2.49005,2.49005,7000000.0
2009-02-24 06:18:00,2.48924,2.48978,2.48913,2.48971,13000000.0
2009-02-24 06:19:00,2.4895,2.48954,2.48927,2.48934,12000000.0
2009-02-24 06:20:00,2.48901,2.48901,2.48775,2.48822,18000000.0
2009-02-24 06:21:00,2.48845,2.48901,2.48831,2.48891,26000000.0
2009-02-24 06:22:00,2.48843,2.48843,2.48719,2.48828,10000000.0
2009-02-24 06:23:00,2.48864,2.48901,2.48864,2.48878,11000000.0
2009-02-24 06:24:00,2.48879,2.48879,2.48851,2.48851,11000000.0
2009-02-24 06:25:00,2.48865,2.49017,2.48865,2.49017,10000000.0
2009-02-24 06:26:00,2.4909,2.4909,2.48846,2.48846,7000000.0
2009-02-24 06:27:00,2.48804,2.48826,2.48801,2.48812,8000000.0
2009-02-24 06:28:00,2.48775,2.48883,2.48742,2.48883,7000000.0
2009-02-24 06:29:00,2.48843,2.48843,2.48748,2.48757,9000000.0
2009-02-24 06:30:00,2.48773,2.48787,2.48771,2.48774,11000000.0
2009-02-24 06:31:00,2.4878,2.48863,2.48768,2.48863,20000000.0
2009-02-24 06:32:00,2.48838,2.4885,2.48826,2.48838,31000000.0
2009-02-24 06:33:00,2.48877,2.48892,2.48877,2.48892,17000000.0
2009-02-24 06:34:00,2.4891,2.4901,2.4891,2.48955,9000000.0
2009-02-24 06:35:00,2.4884,2.4884,2.48801,2.48801,8000000.0
2009-02-24 06:36:00,2.48786,2.48786,2.48718,2.48718,10000000.0
2009-02-24 06:37:00,2.4874,2.48777,2.48702,2.48702,7000000.0
2009-02-24 06:38:00,2.48651,2.48651,2.4862,2.48627,8000000.0
2009-02-24 06:39:00,2.48638,2.48719,2.48638,2.48701,12000000.0
2009-02-24 06:40:00,2.48718,2.48719,2.48701,2.48701,7000000.0
2009-02-24 06:41:00,2.4872,2.4872,2.48664,2.48664,7000000.0
2009-02-24 06:42:00,2.48647,2.48684,2.48625,2.48684,7000000.0
2009-02-24 06:43:00,2.48528,2.48616,2.48528,2.48616,9000000.0
2009-02-24 06:44:00,2.48572,2.48572,2.48537,2.48537,11000000.0
2009-02-24 06:45:00,2.48558,2.48558,2.48523,2.48523,8000000.0
2009-02-24 06:46:00,2.48522,2.48522,2.48509,2.4851,8000000.0
2009-02-24 06:47:00,2.48543,2.48598,2.48381,2.48565,8000000.0
2009-02-24 06:48:00,2.48658,2.48698,2.48658,2.48698,8000000.0
2009-02-24 06:49:00,2.48696,2.4871,2.48685,2.4871,9000000.0
2009-02-24 06:50:00,2.48703,2.48744,2.48702,2.48744,9000000.0
2009-02-24 06:51:00,2.48751,2.48829,2.48751,2.48829,11000000.0
2009-02-24 06:52:00,2.4881,2.4881,2.48771,2.48789,7000000.0
2009-02-24 06:53:00,2.48809,2.48848,2.48809,2.48843,8000000.0
2009-02-24 06:54:00,2.48864,2.48891,2.48851,2.48891,11000000.0
2009-02-24 06:55:00,2.48868,2.48868,2.48711,2.4873,8000000.0
2009-02-24 06:56:00,2.48737,2.48782,2.48722,2.48782,13000000.0
2009-02-24 06:57:00,2.48799,2.48897,2.48799,2.48897,18000000.0
2009-02-24 06:58:00,2.48806,2.48806,2.48634,2.48634,16000000.0
2009-02-24 06:59:00,2.48592,2.48641,2.48592,2.48617,11000000.0
2009-02-24 07:00:00,2.48587,2.48587,2.48466,2.48466,8000000.0
2009-02-24 07:01:00,2.48424,2.48439,2.48404,2.48439,14000000.0
2009-02-24 07:02:00,2.48426,2.48429,2.48387,2.48429,18000000.0
2009-02-24 07:03:00,2.48465,2.48538,2.48465,2.485,8000000.0
2009-02-24 07:04:00,2.4851,2.48625,2.4851,2.48562,8000000.0
2009-02-24 07:05:00,2.48622,2.48622,2.48536,2.48542,10000000.0
2009-02-24 07:06:00,2.48589,2.48636,2.48543,2.48543,8000000.0
2009-02-24 07:07:00,2.48515,2.48642,2.48515,2.48642,15000000.0
2009-02-24 07:08:00,2.48634,2.48634,2.48486,2.48552,18000000.0
2009-02-24 07:09:00,2.48613,2.48625,2.48583,2.48583,8000000.0
2009-02-24 07:10:00,2.48465,2.48466,2.4844,2.48446,18000000.0
2009-02-24 07:11:00,2.4847,2.48612,2.4847,2.48548,11000000.0
2009-02-24 07:12:00,2.48388,2.48388,2.48319,2.48354,11000000.0
2009-02-24 07:13:00,2.48284,2.48284,2.48251,2.48272,9000000.0
2009-02-24 07:14:00,2.48306,2.48306,2.48198,2.48221,12000000.0
2009-02-24 07:15:00,2.48238,2.48269,2.48196,2.48203,7000000.0
2009-02-24 07:16:00,2.48208,2.48226,2.48197,2.48226,12000000.0
2009-02-24 07:17:00,2.48274,2.48353,2.48274,2.48319,15000000.0
2009-02-24 07:18:00,2.48376,2.48382,2.48327,2.48381,8000000.0
2009-02-24 07:19:00,2.48429,2.48429,2.4837,2.4837,7000000.0
2009-02-24 07:20:00,2.48395,2.4846,2.48395,2.4846,9000000.0
2009-02-24 07:21:00,2.48366,2.48366,2.48288,2.48288,10000000.0
2009-02-24 07:22:00,2.4831,2.48374,2.4831,2.48374,7000000.0
2009-02-24 07:23:00,2.48295,2.48295,2.48237,2.48266,11000000.0
2009-02-24 07:24:00,2.48224,2.48258,2.48224,2.48248,23000000.0
2009-02-24 07:25:00,2.48219,2.4831,2.48219,2.4831,28000000.0
2009-02-24 07:26:00,2.48323,2.48337,2.48209,2.48209,14000000.0
2009-02-24 07:27:00,2.48248,2.48478,2.48248,2.48478,20000000.0
2009-02-24 07:28:00,2.48501,2.48501,2.48398,2.48398,17000000.0
2009-02-24 07:29:00,2.48395,2.48516,2.48395,2.48489,27000000.0
2009-02-24 07:30:00,2.48511,2.48564,2.48511,2.48518,20000000.0
2009-02-24 07:31:00,2.4854,2.4854,2.48486,2.48486,7000000.0
2009-02-24 07:32:00,2.48484,2.48556,2.48484,2.48556,11000000.0
2009-02-24 07:33:00,2.48518,2.48556,2.48518,2.48551,22000000.0
2009-02-24 07:34:00,2.48527,2.4856,2.48493,2.4856,16000000.0
2009-02-24 07:35:00,2.48547,2.48612,2.48547,2.48612,15000000.0
2009-02-24 07:36:00,2.48642,2.48642,2.4857,2.4857,8000000.0
2009-02-24 07:37:00,2.48551,2.48551,2.48532,2.48545,12000000.0
2009-02-24 07:38:00,2.4854,2.48555,2.4854,2.48543,7000000.0
2009-02-24 07:39:00,2.48523,2.48534,2.48513,2.48525,14000000.0
2009-02-24 07:40:00,2.48533,2.48559,2.48533,2.48553,9000000.0
2009-02-24 07:41:00,2.48516,2.48518,2.48444,2.48444,24000000.0
2009-02-24 07:42:00,2.48294,2.48336,2.48261,2.48336,17000000.0
2009-02-24 07:43:00,2.48352,2.48375,2.48345,2.48375,22000000.0
2009-02-24 07:44:00,2.48342,2.48342,2.48238,2.4825,10000000.0
2009-02-24 07:45:00,2.48217,2.48223,2.48191,2.48223,15000000.0
2009-02-24 07:46:00,2.48243,2.48243,2.48154,2.48212,17000000.0
2009-02-24 07:47:00,2.48208,2.48208,2.48188,2.48188,15000000.0
2009-02-24 07:48:00,2.48188,2.48201,2.48156,2.48156,10000000.0
2009-02-24 07:49:00,2.48137,2.48184,2.48123,2.48184,20000000.0
2009-02-24 07:50:00,2.48209,2.48228,2.48191,2.48191,17000000.0
2009-02-24 07:51:00,2.4821,2.4821,2.48169,2.48176,15000000.0
2009-02-24 07:52:00,2.48197,2.48221,2.48194,2.48217,29000000.0
2009-02-24 07:53:00,2.48224,2.48251,2.48224,2.48251,13000000.0
2009-02-24 07:54:00,2.48267,2.48334,2.48267,2.48334,23000000.0
2009-02-24 07:55:00,2.48292,2.48292,2.48193,2.48193,27000000.0
2009-02-24 07:56:00,2.48223,2.48223,2.48087,2.48087,18000000.0
2009-02-24 07:57:00,2.48172,2.48198,2.48159,2.48198,20000000.0
2009-02-24 07:58:00,2.48135,2.48135,2.48106,2.48106,13000000.0
2009-02-24 07:59:00,2.48112,2.48186,2.48112,2.48155,23000000.0
2009-02-24 08:00:00,2.48175,2.48253,2.48124,2.48124,31000000.0
2009-02-24 08:01:00,2.4811,2.48155,2.4811,2.48111,13000000.0
2009-02-24 08:02:00,2.48069,2.48139,2.48064,2.48139,12000000.0
2009-02-24 08:03:00,2.48138,2.4815,2.48122,2.48133,20000000.0
2009-02-24 08:04:00,2.48127,2.48137,2.48107,2.48137,30000000.0
2009-02-24 08:05:00,2.48116,2.4815,2.48089,2.48089,9000000.0
2009-02-24 08:06:00,2.48089,2.4825,2.48089,2.4825,21000000.0
2009-02-24 08:07:00,2.48292,2.48365,2.48292,2.48359,15000000.0
2009-02-24 08:08:00,2.48365,2.48388,2.48365,2.48388,25000000.0
2009-02-24 08:09:00,2.48359,2.48493,2.48343,2.48343,23000000.0
2009-02-24 08:10:00,2.48304,2.48346,2.48142,2.48178,27000000.0
2009-02-24 08:11:00,2.48204,2.48212,2.48135,2.48143,18000000.0
2009-02-24 08:12:00,2.48153,2.48153,2.48035,2.48065,22000000.0
2009-02-24 08:13:00,2.48032,2.48032,2.47935,2.47935,18000000.0
2009-02-24 08:14:00,2.47959,2.48207,2.47941,2.48207,33000000.0
2009-02-24 08:15:00,2.48275,2.48275,2.48242,2.48242,21000000.0
2009-02-24 08:16:00,2.48211,2.48211,2.48113,2.48113,21000000.0
2009-02-24 08:17:00,2.48034,2.48177,2.48034,2.48177,19000000.0
2009-02-24 08:18:00,2.47972,2.48047,2.47972,2.47993,17000000.0
2009-02-24 08:19:00,2.47995,2.48081,2.47995,2.48078,16000000.0
2009-02-24 08:20:00,2.48094,2.48111,2.48093,2.48103,13000000.0
2009-02-24 08:21:00,2.4811,2.48288,2.4811,2.48271,18000000.0
2009-02-24 08:22:00,2.48273,2.48338,2.48273,2.48304,26000000.0
2009-02-24 08:23:00,2.48336,2.484,2.48319,2.484,16000000.0
2009-02-24 08:24:00,2.48405,2.48405,2.48389,2.48401,28000000.0
2009-02-24 08:25:00,2.48412,2.48412,2.48384,2.48401,49000000.0
2009-02-24 08:26:00,2.48421,2.48519,2.48421,2.48519,14000000.0
2009-02-24 08:27:00,2.48495,2.48507,2.48483,2.48484,31000000.0
2009-02-24 08:28:00,2.48506,2.48506,2.48482,2.48483,28000000.0
2009-02-24 08:29:00,2.48485,2.48516,2.48456,2.48471,32000000.0
2009-02-24 08:30:00,2.48462,2.48462,2.48429,2.48432,28000000.0
2009-02-24 08:31:00,2.48484,2.48514,2.48474,2.48514,40000000.0
2009-02-24 08:32:00,2.48529,2.48555,2.48521,2.48551,51000000.0
2009-02-24 08:33:00,2.48616,2.48616,2.48487,2.48528,48000000.0
2009-02-24 08:34:00,2.4856,2.486,2.4856,2.486,49000000.0
2009-02-24 08:35:00,2.48542,2.48603,2.48502,2.48603,39000000.0
2009-02-24 08:36:00,2.48648,2.48674,2.48565,2.4858,12000000.0
2009-02-24 08:37:00,2.48553,2.4857,2.48463,2.48463,25000000.0
2009-02-24 08:38:00,2.4843,2.4843,2.48396,2.48422,21000000.0
2009-02-24 08:39:00,2.4845,2.4845,2.48423,2.48447,23000000.0
2009-02-24 08:40:00,2.48454,2.48493,2.48454,2.48493,36000000.0
2009-02-24 08:41:00,2.4853,2.4853,2.48481,2.4851,30000000.0
2009-02-24 08:42:00,2.48528,2.48597,2.48523,2.48597,17000000.0
2009-02-24 08:43:00,2.4859,2.48603,2.4857,2.48581,23000000.0
2009-02-24 08:44:00,2.4852,2.4852,2.48462,2.4852,17000000.0
2009-02-24 08:45:00,2.48516,2.48516,2.48478,2.48478,37000000.0
2009-02-24 08:46:00,2.48412,2.48435,2.48305,2.48435,23000000.0
2009-02-24 08:47:00,2.48473,2.48488,2.48434,2.48442,25000000.0
2009-02-24 08:48:00,2.48495,2.48495,2.48406,2.48406,36000000.0
2009-02-24 08:49:00,2.48432,2.48614,2.48432,2.48614,27000000.0
2009-02-24 08:50:00,2.48806,2.48919,2.4874,2.48919,56000000.0
2009-02-24 08:51:00,2.48901,2.48901,2.48664,2.48664,32000000.0
2009-02-24 08:52:00,2.48668,2.48728,2.48668,2.48687,39000000.0
2009-02-24 08:53:00,2.48672,2.48672,2.4863,2.4863,63000000.0
2009-02-24 08:54:00,2.48654,2.48688,2.48654,2.48663,42000000.0
2009-02-24 08:55:00,2.48676,2.48678,2.48629,2.48629,55000000.0
2009-02-24 08:56:00,2.48673,2.48822,2.48673,2.48822,21000000.0
2009-02-24 08:57:00,2.48853,2.48893,2.48853,2.48893,23000000.0
2009-02-24 08:58:00,2.48917,2.48953,2.48776,2.48776,18000000.0
2009-02-24 08:59:00,2.48833,2.48862,2.4883,2.4883,12000000.0
2009-02-24 09:00:00,2.48864,2.48923,2.48864,2.48893,26000000.0
2009-02-24 09:01:00,2.48871,2.48923,2.48853,2.48876,19000000.0
2009-02-24 09:02:00,2.48894,2.489,2.48889,2.489,15000000.0
2009-02-24 09:03:00,2.4891,2.4891,2.48712,2.48712,16000000.0
2009-02-24 09:04:00,2.48625,2.4864,2.48595,2.48596,22000000.0
2009-02-24 09:05:00,2.48626,2.48697,2.48626,2.48697,11000000.0
2009-02-24 09:06:00,2.48744,2.48744,2.48678,2.48686,31000000.0
2009-02-24 09:07:00,2.48671,2.48677,2.4864,2.4864,33000000.0
2009-02-24 09:08:00,2.48661,2.48671,2.48626,2.48626,17000000.0
2009-02-24 09:09:00,2.48624,2.48667,2.48624,2.48628,37000000.0
2009-02-24 09:10:00,2.48657,2.4868,2.48652,2.48654,31000000.0
2009-02-24 09:11:00,2.48643,2.48643,2.4853,2.48533,26000000.0
2009-02-24 09:12:00,2.48561,2.48561,2.48526,2.48526,41000000.0
2009-02-24 09:13:00,2.4854,2.48564,2.4854,2.48552,61000000.0
2009-02-24 09:14:00,2.48588,2.4861,2.4856,2.4856,57000000.0
2009-02-24 09:15:00,2.48541,2.48541,2.48512,2.48512,33000000.0
2009-02-24 09:16:00,2.48528,2.48606,2.48528,2.48592,39000000.0
2009-02-24 09:17:00,2.48538,2.48576,2.48521,2.48521,40000000.0
2009-02-24 09:18:00,2.48532,2.48555,2.48527,2.48546,68000000.0
2009-02-24 09:19:00,2.48575,2.48622,2.48573,2.48622,52000000.0
2009-02-24 09:20:00,2.48618,2.4868,2.48552,2.48552,37000000.0
2009-02-24 09:21:00,2.48561,2.48737,2.48561,2.48706,61000000.0
2009-02-24 09:22:00,2.4878,2.4883,2.4878,2.4883,63000000.0
2009-02-24 09:23:00,2.48868,2.48868,2.48779,2.48816,65000000.0
2009-02-24 09:24:00,2.48817,2.48869,2.48813,2.48844,47000000.0
2009-02-24 09:25:00,2.48743,2.48743,2.48705,2.48705,32000000.0
2009-02-24 09:26:00,2.48704,2.48774,2.48646,2.48646,29000000.0
2009-02-24 09:27:00,2.48659,2.48659,2.48534,2.48581,55000000.0
2009-02-24 09:28:00,2.48594,2.48616,2.48556,2.4856,46000000.0
2009-02-24 09:29:00,2.48477,2.48477,2.4841,2.48417,32000000.0
2009-02-24 09:30:00,2.48419,2.48485,2.48414,2.48467,24000000.0
2009-02-24 09:31:00,2.48575,2.48575,2.48299,2.48341,18000000.0
2009-02-24 09:32:00,2.48391,2.48415,2.48384,2.48389,35000000.0
2009-02-24 09:33:00,2.48434,2.48434,2.48243,2.48243,43000000.0
2009-02-24 09:34:00,2.48235,2.48458,2.48235,2.48458,31000000.0
2009-02-24 09:35:00,2.48518,2.48518,2.48385,2.48385,47000000.0
2009-02-24 09:36:00,2.4826,2.48338,2.48243,2.48285,34000000.0
2009-02-24 09:37:00,2.48269,2.48397,2.48269,2.48397,49000000.0
2009-02-24 09:38:00,2.48474,2.48474,2.48372,2.48393,37000000.0
2009-02-24 09:39:00,2.48395,2.48525,2.48395,2.48525,61000000.0
2009-02-24 09:40:00,2.48528,2.48606,2.48528,2.48567,46000000.0
2009-02-24 09:41:00,2.48533,2.48533,2.48494,2.48494,33000000.0
2009-02-24 09:42:00,2.48394,2.48394,2.48303,2.48303,60000000.0
2009-02-24 09:43:00,2.48238,2.48238,2.48212,2.48213,66000000.0
2009-02-24 09:44:00,2.48355,2.48355,2.48214,2.48227,21000000.0
2009-02-24 09:45:00,2.48244,2.48291,2.48244,2.48291,22000000.0
2009-02-24 09:46:00,2.48302,2.48347,2.48302,2.48327,30000000.0
2009-02-24 09:47:00,2.48342,2.48382,2.48342,2.4835,24000000.0
2009-02-24 09:48:00,2.48406,2.48406,2.48348,2.48348,34000000.0
2009-02-24 09:49:00,2.48293,2.48313,2.48189,2.48189,26000000.0
2009-02-24 09:50:00,2.48172,2.48223,2.48139,2.48223,34000000.0
2009-02-24 09:51:00,2.4828,2.4828,2.48085,2.48085,56000000.0
2009-02-24 09:52:00,2.48075,2.48152,2.48074,2.48152,38000000.0
2009-02-24 09:53:00,2.4814,2.48151,2.4814,2.4815,32000000.0
2009-02-24 09:54:00,2.48183,2.4822,2.48128,2.4815,36000000.0
2009-02-24 09:55:00,2.48146,2.48146,2.48076,2.48076,38000000.0
2009-02-24 09:56:00,2.48125,2.48203,2.48125,2.48203,38000000.0
2009-02-24 09:57:00,2.48197,2.48205,2.48193,2.48194,30000000.0
2009-02-24 09:58:00,2.48173,2.48173,2.48043,2.48055,52000000.0
2009-02-24 09:59:00,2.48067,2.48186,2.48067,2.4812,32000000.0
2009-02-24 10:00:00,2.48272,2.48349,2.48272,2.48301,39000000.0
2009-02-24 10:01:00,2.48312,2.48312,2.48245,2.48247,44000000.0
2009-02-24 10:02:00,2.48279,2.48332,2.48279,2.48332,34000000.0
2009-02-24 10:03:00,2.4839,2.48413,2.48264,2.48264,47000000.0
2009-02-24 10:04:00,2.48162,2.48164,2.48081,2.48164,32000000.0
2009-02-24 10:05:00,2.48203,2.48252,2.4818,2.48186,32000000.0
2009-02-24 10:06:00,2.48066,2.48066,2.48032,2.48032,42000000.0
2009-02-24 10:07:00,2.48035,2.48097,2.48035,2.48046,51000000.0
2009-02-24 10:08:00,2.4804,2.48168,2.4804,2.48168,54000000.0
2009-02-24 10:09:00,2.48126,2.48176,2.48004,2.48004,53000000.0
2009-02-24 10:10:00,2.47984,2.48128,2.47984,2.48128,72000000.0
2009-02-24 10:11:00,2.48126,2.48126,2.48091,2.48111,61000000.0
2009-02-24 10:12:00,2.48146,2.48313,2.48099,2.48313,65000000.0
2009-02-24 10:13:00,2.48464,2.48516,2.48464,2.48507,56000000.0
2009-02-24 10:14:00,2.4847,2.4847,2.48158,2.48158,49000000.0
2009-02-24 10:15:00,2.48127,2.48156,2.48127,2.48149,46000000.0
2009-02-24 10:16:00,2.48147,2.48275,2.48147,2.48275,33000000.0
2009-02-24 10:17:00,2.48278,2.48318,2.48239,2.48318,37000000.0
2009-02-24 10:18:00,2.48395,2.48449,2.48349,2.48449,50000000.0
2009-02-24 10:19:00,2.48535,2.48535,2.48392,2.48489,59000000.0
2009-02-24 10:20:00,2.4853,2.48556,2.48433,2.48479,41000000.0
2009-02-24 10:21:00,2.48454,2.48473,2.48436,2.48463,44000000.0
2009-02-24 10:22:00,2.48423,2.48473,2.48399,2.48399,47000000.0
2009-02-24 10:23:00,2.48422,2.4846,2.48399,2.48399,58000000.0
2009-02-24 10:24:00,2.48402,2.4844,2.48402,2.4844,43000000.0
2009-02-24 10:25:00,2.48494,2.48598,2.48476,2.48512,60000000.0
2009-02-24 10:26:00,2.48423,2.48423,2.48348,2.48401,64000000.0
2009-02-24 10:27:00,2.48519,2.48544,2.48433,2.48433,54000000.0
2009-02-24 10:28:00,2.48385,2.48417,2.48301,2.48417,62000000.0
2009-02-24 10:29:00,2.48429,2.48432,2.48318,2.48326,61000000.0
2009-02-24 10:30:00,2.48344,2.48424,2.48344,2.48424,36000000.0
2009-02-24 10:31:00,2.48403,2.48463,2.48403,2.48463,39000000.0
2009-02-24 10:32:00,2.48495,2.48545,2.48448,2.48448,44000000.0
2009-02-24 10:33:00,2.48434,2.48441,2.48394,2.48394,18000000.0
2009-02-24 10:34:00,2.4835,2.48383,2.48279,2.48342,20000000.0
2009-02-24 10:35:00,2.48333,2.48397,2.48333,2.48386,23000000.0
2009-02-24 10:36:00,2.48377,2.48401,2.48308,2.48322,32000000.0
2009-02-24 10:37:00,2.48408,2.48416,2.48242,2.48242,30000000.0
2009-02-24 10:38:00,2.48277,2.48314,2.48131,2.48131,26000000.0
2009-02-24 10:39:00,2.48137,2.48177,2.4808,2.48132,29000000.0
2009-02-24 10:40:00,2.48159,2.48249,2.48078,2.48249,19000000.0
2009-02-24 10:41:00,2.48254,2.48308,2.48254,2.48308,29000000.0
2009-02-24 10:42:00,2.48301,2.48356,2.48301,2.48356,38000000.0
2009-02-24 10:43:00,2.48349,2.48349,2.4823,2.48322,27000000.0
2009-02-24 10:44:00,2.48341,2.48528,2.48341,2.4848,26000000.0
2009-02-24 10:45:00,2.48546,2.48584,2.48541,2.48554,27000000.0
2009-02-24 10:46:00,2.48508,2.48508,2.48285,2.48285,35000000.0
2009-02-24 10:47:00,2.4843,2.4843,2.48356,2.48402,23000000.0
2009-02-24 10:48:00,2.48409,2.48534,2.48409,2.48526,44000000.0
2009-02-24 10:49:00,2.48519,2.48519,2.48423,2.48453,36000000.0
2009-02-24 10:50:00,2.48539,2.48539,2.48504,2.48536,47000000.0
2009-02-24 10:51:00,2.48545,2.48652,2.48539,2.48652,45000000.0
2009-02-24 10:52:00,2.4868,2.48769,2.4868,2.48769,33000000.0
2009-02-24 10:53:00,2.48735,2.48846,2.48702,2.48787,46000000.0
2009-02-24 10:54:00,2.48753,2.48822,2.48662,2.48807,35000000.0
2009-02-24 10:55:00,2.4897,2.4897,2.48932,2.48951,37000000.0
2009-02-24 10:56:00,2.48967,2.4911,2.48967,2.49092,33000000.0
2009-02-24 10:57:00,2.49107,2.49116,2.48998,2.48998,33000000.0
2009-02-24 10:58:00,2.48989,2.48989,2.48958,2.48964,26000000.0
2009-02-24 10:59:00,2.48986,2.48986,2.48721,2.48721,47000000.0
2009-02-24 11:00:00,2.48559,2.48751,2.48534,2.48751,39000000.0
2009-02-24 11:01:00,2.48685,2.48855,2.48681,2.48855,45000000.0
2009-02-24 11:02:00,2.48855,2.48855,2.48635,2.48635,17000000.0
2009-02-24 11:03:00,2.48663,2.48663,2.48499,2.48543,37000000.0
2009-02-24 11:04:00,2.48589,2.48879,2.48586,2.48872,40000000.0
2009-02-24 11:05:00,2.48915,2.4896,2.48863,2.48876,18000000.0
2009-02-24 11:06:00,2.49038,2.49052,2.48895,2.48901,19000000.0
2009-02-24 11:07:00,2.48978,2.49093,2.48978,2.49073,30000000.0
2009-02-24 11:08:00,2.49097,2.49097,2.48964,2.4899,30000000.0
2009-02-24 11:09:00,2.48888,2.49025,2.48888,2.48949,45000000.0
2009-02-24 11:10:00,2.48979,2.48979,2.48834,2.48834,35000000.0
2009-02-24 11:11:00,2.48777,2.48777,2.48593,2.48593,46000000.0
2009-02-24 11:12:00,2.48539,2.48731,2.48539,2.48671,55000000.0
2009-02-24 11:13:00,2.48682,2.48682,2.48545,2.48579,59000000.0
2009-02-24 11:14:00,2.48574,2.48574,2.48451,2.48469,41000000.0
2009-02-24 11:15:00,2.48547,2.48604,2.48547,2.48564,34000000.0
2009-02-24 11:16:00,2.48672,2.48672,2.48627,2.48645,20000000.0
2009-02-24 11:17:00,2.48705,2.48849,2.48705,2.48849,57000000.0
2009-02-24 11:18:00,2.48951,2.48967,2.48929,2.4895,44000000.0
2009-02-24 11:19:00,2.48941,2.49005,2.48926,2.49005,63000000.0
2009-02-24 11:20:00,2.48986,2.48999,2.48961,2.48999,43000000.0
2009-02-24 11:21:00,2.48997,2.49063,2.48997,2.49001,34000000.0
2009-02-24 11:22:00,2.49023,2.49116,2.49023,2.49107,56000000.0
2009-02-24 11:23:00,2.49109,2.49109,2.49028,2.49028,43000000.0
2009-02-24 11:24:00,2.49018,2.49032,2.48987,2.48993,53000000.0
2009-02-24 11:25:00,2.48956,2.48968,2.48944,2.48947,29000000.0
2009-02-24 11:26:00,2.48933,2.48933,2.48854,2.48854,41000000.0
2009-02-24 11:27:00,2.48847,2.489,2.48847,2.489,34000000.0
2009-02-24 11:28:00,2.49019,2.49043,2.48996,2.49007,36000000.0
2009-02-24 11:29:00,2.49004,2.49044,2.48965,2.49044,43000000.0
2009-02-24 11:30:00,2.4903,2.49138,2.4903,2.49138,24000000.0
2009-02-24 11:31:00,2.49183,2.49191,2.49159,2.49181,34000000.0
2009-02-24 11:32:00,2.49167,2.49193,2.49159,2.4919,46000000.0
2009-02-24 11:33:00,2.49254,2.49286,2.49254,2.49286,41000000.0
2009-02-24 11:34:00,2.4932,2.49368,2.4932,2.49368,28000000.0
2009-02-24 11:35:00,2.49318,2.49344,2.49318,2.49334,44000000.0
2009-02-24 11:36:00,2.49342,2.49403,2.49304,2.49304,48000000.0
2009-02-24 11:37:00,2.49077,2.4921,2.49077,2.49204,50000000.0
2009-02-24 11:38:00,2.49209,2.49228,2.49195,2.49195,37000000.0
2009-02-24 11:39:00,2.49188,2.49214,2.49188,2.49189,52000000.0
2009-02-24 11:40:00,2.49194,2.49293,2.49194,2.49293,27000000.0
2009-02-24 11:41:00,2.4938,2.49427,2.4938,2.49411,49000000.0
2009-02-24 11:42:00,2.49437,2.49509,2.4942,2.49458,22000000.0
2009-02-24 11:43:00,2.49542,2.49627,2.49542,2.49619,45000000.0
2009-02-24 11:44:00,2.49628,2.49647,2.49608,2.49625,42000000.0
2009-02-24 11:45:00,2.49667,2.49687,2.49658,2.49687,41000000.0
2009-02-24 11:46:00,2.49758,2.49789,2.49725,2.49789,38000000.0
2009-02-24 11:47:00,2.49782,2.49788,2.49728,2.49728,22000000.0
2009-02-24 11:48:00,2.49716,2.49716,2.49672,2.49672,27000000.0
2009-02-24 11:49:00,2.49625,2.49625,2.49565,2.49569,41000000.0
2009-02-24 11:50:00,2.49571,2.49589,2.49561,2.49561,44000000.0
2009-02-24 11:51:00,2.49483,2.49483,2.49395,2.49438,37000000.0
2009-02-24 11:52:00,2.49365,2.49365,2.49311,2.49343,37000000.0
2009-02-24 11:53:00,2.49378,2.49497,2.49378,2.49494,33000000.0
2009-02-24 11:54:00,2.49536,2.49577,2.49536,2.49577,37000000.0
2009-02-24 11:55:00,2.49597,2.49605,2.49578,2.49578,38000000.0
2009-02-24 11:56:00,2.4955,2.4957,2.49544,2.49544,51000000.0
2009-02-24 11:57:00,2.49527,2.49599,2.49527,2.49594,29000000.0
2009-02-24 11:58:00,2.49611,2.49628,2.49606,2.49628,31000000.0
2009-02-24 11:59:00,2.49702,2.49702,2.49679,2.49701,51000000.0
2009-02-24 12:00:00,2.49744,2.49772,2.49715,2.4973,23000000.0
2009-02-24 12:01:00,2.49719,2.49743,2.49718,2.49743,24000000.0
2009-02-24 12:02:00,2.49771,2.49789,2.49754,2.49754,34000000.0
2009-02-24 12:03:00,2.49743,2.49746,2.49587,2.49587,36000000.0
2009-02-24 12:04:00,2.49589,2.49589,2.49537,2.49537,33000000.0
2009-02-24 12:05:00,2.49558,2.49564,2.49536,2.49548,26000000.0
2009-02-24 12:06:00,2.49736,2.4992,2.49736,2.4992,15000000.0
2009-02-24 12:07:00,2.50075,2.50075,2.49852,2.49852,23000000.0
2009-02-24 12:08:00,2.49816,2.49862,2.4979,2.4979,37000000.0
2009-02-24 12:09:00,2.49811,2.49811,2.49783,2.49792,11000000.0
2009-02-24 12:10:00,2.49834,2.4994,2.49834,2.4994,25000000.0
2009-02-24 12:11:00,2.49997,2.50008,2.49951,2.49966,33000000.0
2009-02-24 12:12:00,2.49912,2.49915,2.49875,2.49875,31000000.0
2009-02-24 12:13:00,2.49825,2.49879,2.49825,2.49834,24000000.0
2009-02-24 12:14:00,2.49841,2.49947,2.49841,2.49947,36000000.0
2009-02-24 12:15:00,2.50056,2.50073,2.49884,2.49884,29000000.0
2009-02-24 12:16:00,2.4988,2.49936,2.4986,2.49936,30000000.0
2009-02-24 12:17:00,2.49923,2.49923,2.49809,2.49809,41000000.0
2009-02-24 12:18:00,2.49759,2.49766,2.49742,2.49745,43000000.0
2009-02-24 12:19:00,2.49749,2.49802,2.49749,2.4979,37000000.0
2009-02-24 12:20:00,2.49809,2.49843,2.49798,2.49843,40000000.0
2009-02-24 12:21:00,2.49829,2.49829,2.49724,2.49724,61000000.0
2009-02-24 12:22:00,2.49713,2.49748,2.49713,2.49738,24000000.0
2009-02-24 12:23:00,2.49728,2.49728,2.49675,2.49675,23000000.0
2009-02-24 12:24:00,2.49656,2.49674,2.49641,2.49665,30000000.0
2009-02-24 12:25:00,2.49668,2.49669,2.49655,2.49663,22000000.0
2009-02-24 12:26:00,2.49585,2.49588,2.49571,2.49581,32000000.0
2009-02-24 12:27:00,2.49595,2.49602,2.4959,2.49591,25000000.0
2009-02-24 12:28:00,2.49542,2.49552,2.49508,2.49508,58000000.0
2009-02-24 12:29:00,2.49482,2.49482,2.49224,2.49289,71000000.0
2009-02-24 12:30:00,2.4924,2.49459,2.4924,2.49459,47000000.0
2009-02-24 12:31:00,2.49458,2.49512,2.49445,2.49512,55000000.0
2009-02-24 12:32:00,2.49527,2.49566,2.49526,2.49566,32000000.0
2009-02-24 12:33:00,2.49579,2.49579,2.49509,2.49541,40000000.0
2009-02-24 12:34:00,2.49553,2.49614,2.49553,2.49568,14000000.0
2009-02-24 12:35:00,2.49542,2.49557,2.49531,2.49531,20000000.0
2009-02-24 12:36:00,2.49492,2.49675,2.49492,2.49675,36000000.0
2009-02-24 12:37:00,2.49637,2.49673,2.49626,2.49673,22000000.0
2009-02-24 12:38:00,2.49734,2.49734,2.49663,2.49663,12000000.0
2009-02-24 12:39:00,2.49614,2.49621,2.49441,2.49441,20000000.0
2009-02-24 12:40:00,2.49436,2.49448,2.49414,2.49448,16000000.0
2009-02-24 12:41:00,2.4946,2.49501,2.49455,2.49484,10000000.0
2009-02-24 12:42:00,2.49485,2.49523,2.49485,2.49523,26000000.0
2009-02-24 12:43:00,2.49551,2.4959,2.49551,2.4958,9000000.0
2009-02-24 12:44:00,2.49569,2.49611,2.49569,2.49583,21000000.0
2009-02-24 12:45:00,2.49628,2.49695,2.49628,2.49695,30000000.0
2009-02-24 12:46:00,2.49666,2.49666,2.49622,2.49644,41000000.0
2009-02-24 12:47:00,2.49651,2.49739,2.49651,2.49723,26000000.0
2009-02-24 12:48:00,2.49723,2.4974,2.49722,2.49739,27000000.0
2009-02-24 12:49:00,2.49768,2.49814,2.49768,2.49802,36000000.0
2009-02-24 12:50:00,2.49817,2.49866,2.49816,2.49866,34000000.0
2009-02-24 12:51:00,2.49823,2.49827,2.49776,2.49827,25000000.0
2009-02-24 12:52:00,2.49862,2.49944,2.49862,2.49899,26000000.0
2009-02-24 12:53:00,2.49867,2.49869,2.49842,2.49865,16000000.0
2009-02-24 12:54:00,2.49911,2.50025,2.49897,2.49897,28000000.0
2009-02-24 12:55:00,2.49712,2.49712,2.49656,2.49656,29000000.0
2009-02-24 12:56:00,2.4962,2.49712,2.49609,2.49712,30000000.0
2009-02-24 12:57:00,2.49728,2.4973,2.4965,2.4965,26000000.0
2009-02-24 12:58:00,2.49654,2.49696,2.49643,2.49696,14000000.0
2009-02-24 12:59:00,2.49694,2.49713,2.49683,2.49713,32000000.0
2009-02-24 13:00:00,2.49726,2.4974,2.49724,2.49737,20000000.0
2009-02-24 13:01:00,2.49727,2.49727,2.49635,2.49636,31000000.0
2009-02-24 13:02:00,2.49635,2.49635,2.49605,2.49605,12000000.0
2009-02-24 13:03:00,2.49627,2.49712,2.49627,2.49712,21000000.0
2009-02-24 13:04:00,2.49733,2.49733,2.49641,2.49641,7000000.0
2009-02-24 13:05:00,2.49619,2.49683,2.49613,2.49683,17000000.0
2009-02-24 13:06:00,2.49755,2.49775,2.49717,2.49717,22000000.0
2009-02-24 13:07:00,2.49718,2.49721,2.4964,2.4964,17000000.0
2009-02-24 13:08:00,2.49563,2.49611,2.49553,2.49611,37000000.0
2009-02-24 13:09:00,2.49589,2.49589,2.49534,2.49534,33000000.0
2009-02-24 13:10:00,2.49521,2.49539,2.49471,2.49471,32000000.0
2009-02-24 13:11:00,2.49465,2.49481,2.49459,2.49479,21000000.0
2009-02-24 13:12:00,2.49632,2.49748,2.49632,2.49748,7000000.0
2009-02-24 13:13:00,2.49738,2.49757,2.49698,2.49698,11000000.0
2009-02-24 13:14:00,2.4965,2.4965,2.49574,2.49574,33000000.0
2009-02-24 13:15:00,2.4958,2.49592,2.49558,2.49562,25000000.0
2009-02-24 13:16:00,2.49563,2.4958,2.49542,2.4958,20000000.0
2009-02-24 13:17:00,2.49774,2.49842,2.49736,2.49736,19000000.0
2009-02-24 13:18:00,2.49745,2.49771,2.49745,2.49765,41000000.0
2009-02-24 13:19:00,2.49773,2.49792,2.49769,2.49792,36000000.0
2009-02-24 13:20:00,2.498,2.49818,2.498,2.49803,36000000.0
2009-02-24 13:21:00,2.49834,2.49888,2.49818,2.49888,54000000.0
2009-02-24 13:22:00,2.49915,2.49926,2.49905,2.49913,41000000.0
2009-02-24 13:23:00,2.4994,2.50016,2.4994,2.50016,11000000.0
2009-02-24 13:24:00,2.50062,2.50062,2.49953,2.49953,23000000.0
2009-02-24 13:25:00,2.49949,2.50052,2.49949,2.50052,25000000.0
2009-02-24 13:26:00,2.50074,2.50074,2.50015,2.50024,20000000.0
2009-02-24 13:27:00,2.50011,2.5008,2.50011,2.5005,32000000.0
2009-02-24 13:28:00,2.49979,2.49979,2.49884,2.49919,26000000.0
2009-02-24 13:29:00,2.49938,2.49957,2.49901,2.4992,25000000.0
2009-02-24 13:30:00,2.49913,2.49923,2.49899,2.49909,16000000.0
2009-02-24 13:31:00,2.49906,2.49932,2.49899,2.49925,21000000.0
2009-02-24 13:32:00,2.49903,2.49903,2.4988,2.4988,28000000.0
2009-02-24 13:33:00,2.49845,2.50045,2.49845,2.50045,18000000.0
2009-02-24 13:34:00,2.50148,2.5017,2.50144,2.50162,35000000.0
2009-02-24 13:35:00,2.50169,2.50169,2.50119,2.50162,10000000.0
2009-02-24 13:36:00,2.50198,2.50236,2.50194,2.50232,40000000.0
2009-02-24 13:37:00,2.50236,2.50236,2.50212,2.50212,22000000.0
2009-02-24 13:38:00,2.50244,2.50339,2.50244,2.50339,39000000.0
2009-02-24 13:39:00,2.50354,2.50379,2.50354,2.50365,32000000.0
2009-02-24 13:40:00,2.50265,2.50265,2.50131,2.50218,35000000.0
2009-02-24 13:41:00,2.50141,2.50146,2.50098,2.50134,27000000.0
2009-02-24 13:42:00,2.50166,2.502,2.50166,2.50182,32000000.0
2009-02-24 13:43:00,2.50182,2.50192,2.50148,2.50161,26000000.0
2009-02-24 13:44:00,2.50152,2.50205,2.50152,2.50166,25000000.0
2009-02-24 13:45:00,2.50275,2.50313,2.50275,2.50313,21000000.0
2009-02-24 13:46:00,2.50335,2.504,2.50335,2.504,13000000.0
2009-02-24 13:47:00,2.50341,2.50341,2.50309,2.50317,22000000.0
2009-02-24 13:48:00,2.50308,2.50308,2.50283,2.50293,21000000.0
2009-02-24 13:49:00,2.50271,2.50271,2.50228,2.50228,24000000.0
2009-02-24 13:50:00,2.50237,2.5026,2.50208,2.50208,27000000.0
2009-02-24 13:51:00,2.50212,2.50243,2.50212,2.50243,27000000.0
2009-02-24 13:52:00,2.5021,2.503,2.5021,2.503,31000000.0
2009-02-24 13:53:00,2.50395,2.50435,2.50359,2.50359,31000000.0
2009-02-24 13:54:00,2.50311,2.50317,2.50304,2.50309,28000000.0
2009-02-24 13:55:00,2.503,2.503,2.50259,2.50259,33000000.0
2009-02-24 13:56:00,2.50254,2.50279,2.50254,2.50279,23000000.0
2009-02-24 13:57:00,2.50271,2.50332,2.5023,2.50266,19000000.0
2009-02-24 13:58:00,2.5032,2.5032,2.50289,2.50289,30000000.0
2009-02-24 13:59:00,2.50367,2.50381,2.5023,2.50274,39000000.0
2009-02-24 14:00:00,2.5028,2.5028,2.50237,2.50243,30000000.0
2009-02-24 14:01:00,2.50255,2.50255,2.50221,2.50251,16000000.0
2009-02-24 14:02:00,2.50192,2.50198,2.50183,2.50185,34000000.0
2009-02-24 14:03:00,2.50177,2.50177,2.50156,2.50158,24000000.0
2009-02-24 14:04:00,2.5018,2.50324,2.5018,2.50324,20000000.0
2009-02-24 14:05:00,2.50327,2.50327,2.50302,2.50316,31000000.0
2009-02-24 14:06:00,2.50301,2.50324,2.50301,2.50324,28000000.0
2009-02-24 14:07:00,2.50324,2.50338,2.50311,2.50338,32000000.0
2009-02-24 14:08:00,2.50353,2.50353,2.50257,2.50257,22000000.0
2009-02-24 14:09:00,2.50227,2.50266,2.50202,2.50266,15000000.0
2009-02-24 14:10:00,2.50253,2.50274,2.50203,2.50274,24000000.0
2009-02-24 14:11:00,2.50305,2.50378,2.50305,2.50378,22000000.0
2009-02-24 14:12:00,2.5041,2.50439,2.50354,2.50439,17000000.0
2009-02-24 14:13:00,2.50471,2.50535,2.50471,2.50516,19000000.0
2009-02-24 14:14:00,2.50557,2.50645,2.50557,2.5063,22000000.0
2009-02-24 14:15:00,2.50653,2.5072,2.50653,2.5072,26000000.0
2009-02-24 14:16:00,2.50768,2.50779,2.50704,2.50708,10000000.0
2009-02-24 14:17:00,2.50669,2.50669,2.50633,2.50633,8000000.0
2009-02-24 14:18:00,2.50677,2.507,2.50651,2.50651,13000000.0
2009-02-24 14:19:00,2.50627,2.50655,2.50612,2.50655,29000000.0
2009-02-24 14:20:00,2.50651,2.50686,2.50621,2.50686,15000000.0
2009-02-24 14:21:00,2.50724,2.50867,2.50724,2.50867,18000000.0
2009-02-24 14:22:00,2.50896,2.50896,2.5086,2.5086,10000000.0
2009-02-24 14:23:00,2.5096,2.5096,2.50887,2.50938,24000000.0
2009-02-24 14:24:00,2.50857,2.50916,2.50763,2.50763,17000000.0
2009-02-24 14:25:00,2.50766,2.50766,2.50721,2.50721,31000000.0
2009-02-24 14:26:00,2.50666,2.50678,2.50607,2.50607,14000000.0
2009-02-24 14:27:00,2.50607,2.50661,2.50607,2.50661,14000000.0
2009-02-24 14:28:00,2.50628,2.50628,2.50479,2.50479,9000000.0
2009-02-24 14:29:00,2.50481,2.50489,2.50456,2.50456,7000000.0
2009-02-24 14:30:00,2.50459,2.50552,2.50459,2.50552,17000000.0
2009-02-24 14:31:00,2.50573,2.50573,2.50502,2.50549,21000000.0
2009-02-24 14:32:00,2.50543,2.50549,2.50499,2.50549,8000000.0
2009-02-24 14:33:00,2.5062,2.5062,2.50523,2.50564,10000000.0
2009-02-24 14:34:00,2.50537,2.50537,2.50438,2.50438,11000000.0
2009-02-24 14:35:00,2.50383,2.50404,2.50366,2.50404,7000000.0
2009-02-24 14:36:00,2.50353,2.50376,2.50299,2.50299,8000000.0
2009-02-24 14:37:00,2.50312,2.50313,2.50184,2.50184,11000000.0
2009-02-24 14:38:00,2.50166,2.50267,2.50166,2.50267,7000000.0
2009-02-24 14:39:00,2.50283,2.50362,2.50283,2.50362,8000000.0
2009-02-24 14:40:00,2.50341,2.50348,2.5031,2.50348,8000000.0
2009-02-24 14:41:00,2.50339,2.50339,2.50247,2.5032,10000000.0
2009-02-24 14:42:00,2.50332,2.50355,2.50326,2.50355,9000000.0
2009-02-24 14:43:00,2.50377,2.50521,2.50377,2.50521,8000000.0
2009-02-24 14:44:00,2.50468,2.50504,2.50455,2.50487,8000000.0
2009-02-24 14:45:00,2.50474,2.50474,2.50442,2.50453,7000000.0
2009-02-24 14:46:00,2.50476,2.50476,2.50415,2.50423,9000000.0
2009-02-24 14:47:00,2.50454,2.50464,2.50435,2.50441,8000000.0
2009-02-24 14:48:00,2.50486,2.50501,2.50454,2.5047,8000000.0
2009-02-24 14:49:00,2.50446,2.50493,2.50443,2.50493,9000000.0
2009-02-24 14:50:00,2.505,2.50507,2.50479,2.50505,7000000.0
2009-02-24 14:51:00,2.5048,2.505,2.50454,2.505,10000000.0
2009-02-24 14:52:00,2.50492,2.50492,2.50419,2.50419,7000000.0
2009-02-24 14:53:00,2.50399,2.50399,2.50378,2.50392,7000000.0
2009-02-24 14:54:00,2.50359,2.50447,2.50359,2.50442,8000000.0
2009-02-24 14:55:00,2.50461,2.50461,2.50413,2.50428,7000000.0
2009-02-24 14:56:00,2.50417,2.50435,2.50413,2.50415,8000000.0
2009-02-24 14:57:00,2.50408,2.50408,2.5035,2.50375,7000000.0
2009-02-24 14:58:00,2.50428,2.50428,2.50383,2.50424,8000000.0
2009-02-24 14:59:00,2.50442,2.50442,2.50426,2.50436,8000000.0
2009-02-24 15:00:00,2.50474,2.50479,2.50455,2.50474,7000000.0
2009-02-24 15:01:00,2.50526,2.50575,2.50526,2.50575,8000000.0
2009-02-24 15:02:00,2.50572,2.50572,2.50543,2.50548,7000000.0
2009-02-24 15:03:00,2.50555,2.50556,2.50541,2.50546,7000000.0
2009-02-24 15:04:00,2.50511,2.50511,2.504,2.504,8000000.0
2009-02-24 15:05:00,2.50357,2.50357,2.50277,2.50277,7000000.0
2009-02-24 15:06:00,2.50261,2.50305,2.50251,2.50305,8000000.0
2009-02-24 15:07:00,2.50323,2.50362,2.50305,2.50362,11000000.0
2009-02-24 15:08:00,2.50367,2.50404,2.50366,2.50404,8000000.0
2009-02-24 15:09:00,2.50452,2.50478,2.50452,2.50476,7000000.0
2009-02-24 15:10:00,2.50491,2.50522,2.50447,2.50447,7000000.0
2009-02-24 15:11:00,2.50397,2.50411,2.5036,2.5036,11000000.0
2009-02-24 15:12:00,2.5033,2.50349,2.50325,2.5034,10000000.0
2009-02-24 15:13:00,2.50339,2.50382,2.50334,2.50377,9000000.0
2009-02-24 15:14:00,2.50443,2.50461,2.5041,2.50453,10000000.0
2009-02-24 15:15:00,2.50457,2.50457,2.50315,2.50337,8000000.0
2009-02-24 15:16:00,2.50352,2.50436,2.50352,2.50415,9000000.0
2009-02-24 15:17:00,2.50445,2.50459,2.50425,2.50459,9000000.0
2009-02-24 15:18:00,2.50475,2.5053,2.50475,2.50526,8000000.0
2009-02-24 15:19:00,2.50405,2.50405,2.50346,2.50405,7000000.0
2009-02-24 15:20:00,2.50386,2.504,2.50368,2.504,9000000.0
2009-02-24 15:21:00,2.50361,2.50417,2.50361,2.50412,8000000.0
2009-02-24 15:22:00,2.50408,2.50408,2.50211,2.50211,9000000.0
2009-02-24 15:23:00,2.50211,2.50289,2.50196,2.50289,8000000.0
2009-02-24 15:24:00,2.50343,2.50343,2.5017,2.50189,8000000.0
2009-02-24 15:25:00,2.50242,2.50317,2.50242,2.50304,7000000.0
2009-02-24 15:26:00,2.50318,2.50333,2.50257,2.50257,7000000.0
2009-02-24 15:27:00,2.50119,2.50179,2.50106,2.50179,7000000.0
2009-02-24 15:28:00,2.5023,2.5023,2.50158,2.50158,11000000.0
2009-02-24 15:29:00,2.50171,2.50215,2.50171,2.50215,7000000.0
2009-02-24 15:30:00,2.50286,2.50359,2.50286,2.50345,9000000.0
2009-02-24 15:31:00,2.50434,2.50446,2.50408,2.50417,9000000.0
2009-02-24 15:32:00,2.50382,2.50382,2.50357,2.50357,10000000.0
2009-02-24 15:33:00,2.50363,2.50363,2.50316,2.50316,8000000.0
2009-02-24 15:34:00,2.50282,2.50309,2.50244,2.50309,9000000.0
2009-02-24 15:35:00,2.50284,2.50284,2.50239,2.50252,7000000.0
2009-02-24 15:36:00,2.50222,2.50264,2.50222,2.50254,7000000.0
2009-02-24 15:37:00,2.50223,2.50238,2.50214,2.50223,8000000.0
2009-02-24 15:38:00,2.50012,2.50233,2.50012,2.50224,7000000.0
2009-02-24 15:39:00,2.50204,2.50228,2.50202,2.50228,10000000.0
2009-02-24 15:40:00,2.50251,2.50279,2.50251,2.50272,9000000.0
2009-02-24 15:41:00,2.50259,2.50302,2.50204,2.50302,11000000.0
2009-02-24 15:42:00,2.50234,2.50359,2.50234,2.50359,8000000.0
2009-02-24 15:43:00,2.5042,2.50436,2.50386,2.5041,8000000.0
2009-02-24 15:44:00,2.50385,2.50385,2.50246,2.50302,8000000.0
2009-02-24 15:45:00,2.50306,2.50356,2.50306,2.50356,8000000.0
2009-02-24 15:46:00,2.50354,2.50354,2.50238,2.5028,10000000.0
2009-02-24 15:47:00,2.50265,2.50334,2.50265,2.50334,7000000.0
2009-02-24 15:48:00,2.50325,2.50325,2.50239,2.50274,7000000.0
2009-02-24 15:49:00,2.50319,2.50376,2.50319,2.50376,8000000.0
2009-02-24 15:50:00,2.50415,2.50435,2.50268,2.50268,8000000.0
2009-02-24 15:51:00,2.50282,2.50282,2.50161,2.50259,9000000.0
2009-02-24 15:52:00,2.5025,2.50404,2.50244,2.50404,7000000.0
2009-02-24 15:53:00,2.50402,2.50423,2.50235,2.50235,7000000.0
2009-02-24 15:54:00,2.50231,2.50281,2.50205,2.50281,11000000.0
2009-02-24 15:55:00,2.50359,2.50359,2.5031,2.50311,9000000.0
2009-02-24 15:56:00,2.50288,2.50288,2.50271,2.50278,7000000.0
2009-02-24 15:57:00,2.50267,2.50287,2.50216,2.50287,10000000.0
2009-02-24 15:58:00,2.50293,2.50293,2.50267,2.50286,10000000.0
2009-02-24 15:59:00,2.50326,2.50528,2.50326,2.50526,7000000.0
2009-02-24 16:00:00,2.50489,2.50526,2.50485,2.50526,7000000.0
2009-02-24 16:01:00,2.50546,2.50639,2.50546,2.50638,9000000.0
2009-02-24 16:02:00,2.5064,2.50655,2.50622,2.50635,8000000.0
2009-02-24 16:03:00,2.50636,2.50671,2.50636,2.50666,11000000.0
2009-02-24 16:04:00,2.50654,2.50654,2.50434,2.50434,8000000.0
2009-02-24 16:05:00,2.50587,2.50587,2.50523,2.50545,9000000.0
2009-02-24 16:06:00,2.50536,2.50566,2.50536,2.50547,10000000.0
2009-02-24 16:07:00,2.50578,2.50595,2.50578,2.5059,10000000.0
2009-02-24 16:08:00,2.50667,2.50672,2.50635,2.50662,8000000.0
2009-02-24 16:09:00,2.50653,2.50668,2.50543,2.50543,7000000.0
2009-02-24 16:10:00,2.50508,2.5054,2.50508,2.50524,7000000.0
2009-02-24 16:11:00,2.50508,2.50637,2.50508,2.50632,10000000.0
2009-02-24 16:12:00,2.50634,2.50634,2.5049,2.5049,9000000.0
2009-02-24 16:13:00,2.50676,2.50709,2.50483,2.50483,7000000.0
2009-02-24 16:14:00,2.50414,2.50461,2.50414,2.50422,11000000.0
2009-02-24 16:15:00,2.50502,2.50569,2.50502,2.50554,7000000.0
2009-02-24 16:16:00,2.50466,2.50466,2.5037,2.5037,7000000.0
2009-02-24 16:17:00,2.50319,2.50319,2.50232,2.50232,11000000.0
2009-02-24 16:18:00,2.50226,2.50226,2.50136,2.50213,11000000.0
2009-02-24 16:19:00,2.50277,2.50277,2.5025,2.5025,11000000.0
2009-02-24 16:20:00,2.50247,2.50247,2.50055,2.50055,9000000.0
2009-02-24 16:21:00,2.50126,2.50126,2.50085,2.50121,9000000.0
2009-02-24 16:22:00,2.50202,2.50218,2.50099,2.50128,8000000.0
2009-02-24 16:23:00,2.50227,2.50456,2.50227,2.50425,8000000.0
2009-02-24 16:24:00,2.50407,2.50413,2.50363,2.50413,10000000.0
2009-02-24 16:25:00,2.50471,2.50479,2.50428,2.50436,7000000.0
2009-02-24 16:26:00,2.50489,2.50546,2.50476,2.50546,7000000.0
2009-02-24 16:27:00,2.50528,2.50528,2.5049,2.5049,11000000.0
2009-02-24 16:28:00,2.50471,2.50488,2.50424,2.50426,11000000.0
2009-02-24 16:29:00,2.50423,2.50461,2.5038,2.5038,7000000.0
2009-02-24 16:30:00,2.503,2.50311,2.50251,2.50303,8000000.0
2009-02-24 16:31:00,2.5035,2.50421,2.5034,2.50421,7000000.0
2009-02-24 16:32:00,2.50336,2.50336,2.5024,2.5024,8000000.0
2009-02-24 16:33:00,2.50199,2.50265,2.50199,2.50256,11000000.0
2009-02-24 16:34:00,2.50248,2.50263,2.50242,2.50263,8000000.0
2009-02-24 16:35:00,2.50322,2.50397,2.50322,2.50397,7000000.0
2009-02-24 16:36:00,2.50403,2.50411,2.5037,2.50411,8000000.0
2009-02-24 16:37:00,2.5041,2.5041,2.50324,2.50324,8000000.0
2009-02-24 16:38:00,2.50203,2.50224,2.50161,2.50209,7000000.0
2009-02-24 16:39:00,2.50217,2.50217,2.50051,2.50051,8000000.0
2009-02-24 16:40:00,2.50077,2.50077,2.5002,2.50026,11000000.0
2009-02-24 16:41:00,2.49994,2.50009,2.49925,2.49925,10000000.0
2009-02-24 16:42:00,2.49954,2.49993,2.49954,2.49988,7000000.0
2009-02-24 16:43:00,2.4995,2.49975,2.49931,2.49975,7000000.0
2009-02-24 16:44:00,2.49983,2.50056,2.49983,2.50056,7000000.0
2009-02-24 16:45:00,2.49936,2.49997,2.49933,2.49997,11000000.0
2009-02-24 16:46:00,2.5004,2.50047,2.49853,2.49865,11000000.0
2009-02-24 16:47:00,2.49878,2.49951,2.49878,2.49949,7000000.0
2009-02-24 16:48:00,2.49968,2.50004,2.49967,2.49997,10000000.0
2009-02-24 16:49:00,2.50082,2.50083,2.50001,2.50001,8000000.0
2009-02-24 16:50:00,2.50003,2.50031,2.50003,2.50031,8000000.0
2009-02-24 16:51:00,2.50021,2.50037,2.49985,2.50037,9000000.0
2009-02-24 16:52:00,2.5003,2.50173,2.5003,2.50173,7000000.0
2009-02-24 16:53:00,2.50176,2.50176,2.50126,2.5013,8000000.0
2009-02-24 16:54:00,2.50156,2.50175,2.50156,2.5016,7000000.0
2009-02-24 16:55:00,2.50129,2.50135,2.50122,2.50122,11000000.0
2009-02-24 16:56:00,2.5006,2.50133,2.50041,2.50133,11000000.0
2009-02-24 16:57:00,2.50171,2.50171,2.50132,2.50132,7000000.0
2009-02-24 16:58:00,2.5006,2.50072,2.5006,2.50067,8000000.0
2009-02-24 16:59:00,2.50008,2.50174,2.50008,2.50158,7000000.0
2009-02-24 17:00:00,2.50137,2.50209,2.50137,2.50185,11000000.0
2009-02-24 17:01:00,2.50082,2.50126,2.50052,2.50126,7000000.0
2009-02-24 17:02:00,2.50012,2.50144,2.50012,2.50144,8000000.0
2009-02-24 17:03:00,2.5019,2.5026,2.49983,2.50218,7000000.0
2009-02-24 17:04:00,2.50237,2.50256,2.50188,2.50192,7000000.0
2009-02-24 17:05:00,2.50196,2.50196,2.50161,2.50193,10000000.0
2009-02-24 17:06:00,2.50154,2.50188,2.50089,2.50089,9000000.0
2009-02-24 17:07:00,2.50085,2.5015,2.50085,2.5015,8000000.0
2009-02-24 17:08:00,2.50147,2.50148,2.50098,2.50098,9000000.0
2009-02-24 17:09:00,2.50077,2.50077,2.50048,2.50064,8000000.0
2009-02-24 17:10:00,2.50029,2.50046,2.49859,2.49859,9000000.0
2009-02-24 17:11:00,2.49805,2.49805,2.49722,2.49722,8000000.0
2009-02-24 17:12:00,2.49723,2.49817,2.49723,2.49817,7000000.0
2009-02-24 17:13:00,2.49842,2.49842,2.49784,2.49792,8000000.0
2009-02-24 17:14:00,2.49799,2.49945,2.49799,2.49945,8000000.0
2009-02-24 17:15:00,2.49992,2.49992,2.49908,2.49915,7000000.0
2009-02-24 17:16:00,2.49973,2.50002,2.49951,2.50002,10000000.0
2009-02-24 17:17:00,2.49956,2.49992,2.49928,2.49992,7000000.0
2009-02-24 17:18:00,2.49968,2.50009,2.49968,2.50002,9000000.0
2009-02-24 17:19:00,2.50009,2.50009,2.49929,2.49959,7000000.0
2009-02-24 17:20:00,2.49882,2.49892,2.49828,2.49851,8000000.0
2009-02-24 17:21:00,2.49881,2.49924,2.49881,2.49896,10000000.0
2009-02-24 17:22:00,2.49925,2.50058,2.49904,2.50058,8000000.0
2009-02-24 17:23:00,2.50004,2.50004,2.49941,2.49941,8000000.0
2009-02-24 17:24:00,2.4997,2.4997,2.49931,2.49931,7000000.0
2009-02-24 17:25:00,2.49814,2.4983,2.49791,2.4981,7000000.0
2009-02-24 17:26:00,2.49821,2.49861,2.49821,2.49831,7000000.0
2009-02-24 17:27:00,2.498,2.49815,2.49792,2.49815,9000000.0
2009-02-24 17:28:00,2.49761,2.49761,2.49699,2.49735,7000000.0
2009-02-24 17:29:00,2.49634,2.49635,2.49573,2.49574,8000000.0
2009-02-24 17:30:00,2.49474,2.49486,2.49462,2.49475,8000000.0
2009-02-24 17:31:00,2.49488,2.49514,2.49468,2.49505,9000000.0
2009-02-24 17:32:00,2.49563,2.49572,2.49496,2.49496,8000000.0
2009-02-24 17:33:00,2.49584,2.49812,2.49584,2.49812,11000000.0
2009-02-24 17:34:00,2.49979,2.50084,2.49979,2.50084,9000000.0
2009-02-24 17:35:00,2.50071,2.50074,2.49941,2.49941,7000000.0
2009-02-24 17:36:00,2.50014,2.50061,2.49942,2.49946,7000000.0
2009-02-24 17:37:00,2.50005,2.50005,2.49962,2.49962,7000000.0
2009-02-24 17:38:00,2.50008,2.5004,2.50008,2.50038,8000000.0
2009-02-24 17:39:00,2.5005,2.5005,2.49907,2.49907,7000000.0
2009-02-24 17:40:00,2.4989,2.50012,2.4989,2.50012,9000000.0
2009-02-24 17:41:00,2.50023,2.50062,2.49997,2.49997,8000000.0
2009-02-24 17:42:00,2.50019,2.50123,2.50019,2.50123,11000000.0
2009-02-24 17:43:00,2.50134,2.50134,2.49971,2.49971,7000000.0
2009-02-24 17:44:00,2.49949,2.49956,2.49922,2.49924,10000000.0
2009-02-24 17:45:00,2.4994,2.4996,2.49775,2.49775,7000000.0
2009-02-24 17:46:00,2.49785,2.49785,2.49669,2.49671,8000000.0
2009-02-24 17:47:00,2.49705,2.49705,2.49566,2.49566,8000000.0
2009-02-24 17:48:00,2.49591,2.4964,2.49582,2.4964,7000000.0
2009-02-24 17:49:00,2.49717,2.49739,2.49667,2.49667,7000000.0
2009-02-24 17:50:00,2.49694,2.49694,2.49581,2.49581,7000000.0
2009-02-24 17:51:00,2.49716,2.50007,2.49716,2.50003,7000000.0
2009-02-24 17:52:00,2.50003,2.50019,2.4998,2.50019,7000000.0
2009-02-24 17:53:00,2.501,2.50169,2.501,2.50131,7000000.0
2009-02-24 17:54:00,2.5005,2.5005,2.49897,2.49897,11000000.0
2009-02-24 17:55:00,2.49901,2.49927,2.49849,2.49849,7000000.0
2009-02-24 17:56:00,2.4997,2.50113,2.4997,2.50085,7000000.0
2009-02-24 17:57:00,2.50046,2.50087,2.50015,2.50087,10000000.0
2009-02-24 17:58:00,2.50186,2.50247,2.50101,2.50101,10000000.0
2009-02-24 17:59:00,2.50049,2.50116,2.50049,2.50082,10000000.0
2009-02-24 18:00:00,2.5004,2.5004,2.49947,2.49947,10000000.0
2009-02-24 18:01:00,2.49927,2.49968,2.49927,2.49962,8000000.0
2009-02-24 18:02:00,2.49835,2.49886,2.49831,2.49874,8000000.0
2009-02-24 18:03:00,2.49956,2.50018,2.49956,2.49999,10000000.0
2009-02-24 18:04:00,2.49886,2.49886,2.49827,2.49827,8000000.0
2009-02-24 18:05:00,2.49805,2.49829,2.49799,2.49829,10000000.0
2009-02-24 18:06:00,2.49842,2.49886,2.49842,2.49862,10000000.0
2009-02-24 18:07:00,2.49917,2.49977,2.49917,2.49977,8000000.0
2009-02-24 18:08:00,2.49994,2.50004,2.49972,2.49972,8000000.0
2009-02-24 18:09:00,2.50011,2.50011,2.49925,2.49928,8000000.0
2009-02-24 18:10:00,2.49965,2.49989,2.49896,2.49896,11000000.0
2009-02-24 18:11:00,2.49928,2.4994,2.49805,2.49805,7000000.0
2009-02-24 18:12:00,2.49763,2.49799,2.49713,2.49713,9000000.0
2009-02-24 18:13:00,2.49608,2.49646,2.49491,2.49646,11000000.0
2009-02-24 18:14:00,2.49719,2.49727,2.49681,2.49698,10000000.0
2009-02-24 18:15:00,2.4965,2.4965,2.49556,2.49592,8000000.0
2009-02-24 18:16:00,2.49562,2.49562,2.49484,2.49484,11000000.0
2009-02-24 18:17:00,2.49485,2.49509,2.49476,2.49509,10000000.0
2009-02-24 18:18:00,2.49488,2.49551,2.49475,2.49551,8000000.0
2009-02-24 18:19:00,2.4952,2.49589,2.49496,2.49589,9000000.0
2009-02-24 18:20:00,2.49677,2.49718,2.49672,2.49672,7000000.0
2009-02-24 18:21:00,2.49577,2.49606,2.49256,2.49404,11000000.0
2009-02-24 18:22:00,2.49381,2.49489,2.49381,2.49416,11000000.0
2009-02-24 18:23:00,2.49433,2.49464,2.49399,2.49399,8000000.0
2009-02-24 18:24:00,2.49439,2.49548,2.49439,2.49513,10000000.0
2009-02-24 18:25:00,2.49597,2.49688,2.49597,2.49675,7000000.0
2009-02-24 18:26:00,2.49829,2.49829,2.49657,2.49658,8000000.0
2009-02-24 18:27:00,2.49663,2.49701,2.49623,2.49623,7000000.0
2009-02-24 18:28:00,2.49658,2.49705,2.49634,2.49634,7000000.0
2009-02-24 18:29:00,2.4942,2.4942,2.49335,2.49382,7000000.0
2009-02-24 18:30:00,2.49385,2.49497,2.4937,2.49497,8000000.0
2009-02-24 18:31:00,2.49582,2.49653,2.49576,2.49576,9000000.0
2009-02-24 18:32:00,2.49507,2.49507,2.49364,2.49367,11000000.0
2009-02-24 18:33:00,2.49412,2.49433,2.49408,2.49431,11000000.0
2009-02-24 18:34:00,2.49364,2.49392,2.49364,2.49392,7000000.0
2009-02-24 18:35:00,2.49405,2.49466,2.49395,2.49466,8000000.0
2009-02-24 18:36:00,2.49554,2.49554,2.49391,2.49391,7000000.0
2009-02-24 18:37:00,2.49359,2.49359,2.49306,2.49342,8000000.0
2009-02-24 18:38:00,2.49325,2.49343,2.49305,2.49322,8000000.0
2009-02-24 18:39:00,2.49277,2.49277,2.49233,2.49233,7000000.0
2009-02-24 18:40:00,2.49304,2.49435,2.49304,2.49435,7000000.0
2009-02-24 18:41:00,2.49406,2.49422,2.49384,2.49411,8000000.0
2009-02-24 18:42:00,2.49425,2.49447,2.49393,2.49393,11000000.0
2009-02-24 18:43:00,2.49371,2.49374,2.49343,2.49343,8000000.0
2009-02-24 18:44:00,2.49286,2.49286,2.49231,2.49231,7000000.0
2009-02-24 18:45:00,2.49229,2.49315,2.49184,2.49315,11000000.0
2009-02-24 18:46:00,2.49335,2.4937,2.49326,2.4937,9000000.0
2009-02-24 18:47:00,2.49398,2.49661,2.49397,2.49661,8000000.0
2009-02-24 18:48:00,2.49682,2.49739,2.49663,2.49663,9000000.0
2009-02-24 18:49:00,2.49595,2.4971,2.49583,2.4971,7000000.0
2009-02-24 18:50:00,2.49798,2.49798,2.49483,2.49483,11000000.0
2009-02-24 18:51:00,2.49594,2.49733,2.49577,2.49733,5000000.0
2009-02-24 18:52:00,2.49778,2.49821,2.49778,2.49807,8000000.0
2009-02-24 18:53:00,2.49809,2.4987,2.49809,2.4987,11000000.0
2009-02-24 18:54:00,2.49913,2.49958,2.49899,2.49958,7000000.0
2009-02-24 18:55:00,2.4999,2.4999,2.49943,2.49943,7000000.0
2009-02-24 18:56:00,2.49845,2.49925,2.49845,2.49925,7000000.0
2009-02-24 18:57:00,2.49951,2.49968,2.49894,2.49894,10000000.0
2009-02-24 18:58:00,2.49835,2.49838,2.49779,2.49838,9000000.0
2009-02-24 18:59:00,2.49872,2.49911,2.49859,2.49895,8000000.0
2009-02-24 19:00:00,2.49869,2.49869,2.49811,2.49811,7000000.0
2009-02-24 19:01:00,2.49867,2.49972,2.49867,2.49972,7000000.0
2009-02-24 19:02:00,2.50019,2.50093,2.50019,2.50089,8000000.0
2009-02-24 19:03:00,2.50068,2.50076,2.50054,2.50075,7000000.0
2009-02-24 19:04:00,2.50161,2.50217,2.50161,2.50217,8000000.0
2009-02-24 19:05:00,2.50218,2.50268,2.50208,2.50233,8000000.0
2009-02-24 19:06:00,2.502,2.502,2.50138,2.50186,8000000.0
2009-02-24 19:07:00,2.50176,2.50259,2.50176,2.50254,9000000.0
2009-02-24 19:08:00,2.50239,2.50268,2.50233,2.50268,8000000.0
2009-02-24 19:09:00,2.50278,2.50278,2.50235,2.50235,7000000.0
2009-02-24 19:10:00,2.50193,2.50196,2.50173,2.50174,11000000.0
2009-02-24 19:11:00,2.5014,2.50162,2.5012,2.50162,10000000.0
2009-02-24 19:12:00,2.50151,2.50151,2.50128,2.50135,7000000.0
2009-02-24 19:13:00,2.5017,2.50219,2.50076,2.50203,6000000.0
2009-02-24 19:14:00,2.50218,2.50218,2.50162,2.50162,8000000.0
2009-02-24 19:15:00,2.50154,2.50162,2.49933,2.49933,10000000.0
2009-02-24 19:16:00,2.49882,2.50004,2.49876,2.50004,8000000.0
2009-02-24 19:17:00,2.50048,2.50121,2.50025,2.50121,10000000.0
2009-02-24 19:18:00,2.50066,2.50066,2.4983,2.4983,11000000.0
2009-02-24 19:19:00,2.49982,2.50008,2.49933,2.50008,8000000.0
2009-02-24 19:20:00,2.50156,2.50215,2.50156,2.50215,11000000.0
2009-02-24 19:21:00,2.50165,2.50165,2.49994,2.50135,10000000.0
2009-02-24 19:22:00,2.50254,2.50405,2.50075,2.50075,9000000.0
2009-02-24 19:23:00,2.49992,2.50079,2.49992,2.50079,8000000.0
2009-02-24 19:24:00,2.50051,2.50051,2.49833,2.49833,9000000.0
2009-02-24 19:25:00,2.49903,2.49983,2.49865,2.49983,9000000.0
2009-02-24 19:26:00,2.49926,2.49931,2.49837,2.4987,7000000.0
2009-02-24 19:27:00,2.49996,2.50037,2.49996,2.50001,8000000.0
2009-02-24 19:28:00,2.50001,2.50085,2.49983,2.50085,10000000.0
2009-02-24 19:29:00,2.50134,2.50146,2.50128,2.50128,7000000.0
2009-02-24 19:30:00,2.50153,2.50176,2.50135,2.50137,10000000.0
2009-02-24 19:31:00,2.50055,2.50055,2.49862,2.4991,7000000.0
2009-02-24 19:32:00,2.49947,2.49993,2.49947,2.4998,10000000.0
2009-02-24 19:33:00,2.49871,2.50017,2.49855,2.50011,7000000.0
2009-02-24 19:34:00,2.49968,2.49968,2.49947,2.49967,8000000.0
2009-02-24 19:35:00,2.49978,2.50023,2.49974,2.50023,7000000.0
2009-02-24 19:36:00,2.50055,2.50065,2.4989,2.4989,7000000.0
2009-02-24 19:37:00,2.49766,2.49916,2.49766,2.49916,8000000.0
2009-02-24 19:38:00,2.49882,2.49882,2.4982,2.4982,8000000.0
2009-02-24 19:39:00,2.49822,2.49822,2.49776,2.49776,8000000.0
2009-02-24 19:40:00,2.49823,2.49895,2.49823,2.49864,7000000.0
2009-02-24 19:41:00,2.49891,2.49999,2.49891,2.49999,9000000.0
2009-02-24 19:42:00,2.49962,2.49962,2.49927,2.49941,7000000.0
2009-02-24 19:43:00,2.49963,2.49993,2.49954,2.49993,11000000.0
2009-02-24 19:44:00,2.5001,2.5001,2.49972,2.49977,8000000.0
2009-02-24 19:45:00,2.49988,2.49988,2.49916,2.49916,9000000.0
2009-02-24 19:46:00,2.49899,2.49929,2.49899,2.49926,7000000.0
2009-02-24 19:47:00,2.49924,2.49936,2.49918,2.49929,9000000.0
2009-02-24 19:48:00,2.49888,2.4996,2.49868,2.49948,8000000.0
2009-02-24 19:49:00,2.49934,2.49947,2.49869,2.49947,7000000.0
2009-02-24 19:50:00,2.49976,2.49976,2.49945,2.49945,7000000.0
2009-02-24 19:51:00,2.49959,2.5004,2.49959,2.5004,7000000.0
2009-02-24 19:52:00,2.50075,2.50075,2.50033,2.50035,7000000.0
2009-02-24 19:53:00,2.50044,2.50085,2.50033,2.50085,7000000.0
2009-02-24 19:54:00,2.501,2.50178,2.50056,2.50178,8000000.0
2009-02-24 19:55:00,2.50329,2.50334,2.50279,2.50279,8000000.0
2009-02-24 19:56:00,2.50338,2.50408,2.50338,2.5039,8000000.0
2009-02-24 19:57:00,2.5036,2.50368,2.5034,2.50368,7000000.0
2009-02-24 19:58:00,2.50397,2.50397,2.50297,2.50378,10000000.0
2009-02-24 19:59:00,2.50349,2.50349,2.50156,2.50156,8000000.0
2009-02-24 20:00:00,2.50148,2.50177,2.50145,2.50166,7000000.0
2009-02-24 20:01:00,2.50204,2.50284,2.50204,2.50284,7000000.0
2009-02-24 20:02:00,2.50268,2.50415,2.50268,2.50415,7000000.0
2009-02-24 20:03:00,2.50489,2.50489,2.50179,2.50179,9000000.0
2009-02-24 20:04:00,2.50165,2.50225,2.50165,2.50225,9000000.0
2009-02-24 20:05:00,2.50232,2.50246,2.50216,2.50246,9000000.0
2009-02-24 20:06:00,2.50247,2.50247,2.50218,2.50218,11000000.0
2009-02-24 20:07:00,2.50206,2.50206,2.50126,2.50136,10000000.0
2009-02-24 20:08:00,2.50148,2.50148,2.50047,2.50049,8000000.0
2009-02-24 20:09:00,2.50016,2.50039,2.50016,2.50034,7000000.0
2009-02-24 20:10:00,2.50011,2.50034,2.49995,2.49995,8000000.0
2009-02-24 20:11:00,2.5002,2.50129,2.5002,2.50129,8000000.0
2009-02-24 20:12:00,2.50212,2.50266,2.50212,2.50266,7000000.0
2009-02-24 20:13:00,2.50275,2.50275,2.50247,2.50261,10000000.0
2009-02-24 20:14:00,2.50238,2.50272,2.50226,2.50272,6000000.0
2009-02-24 20:15:00,2.5014,2.50208,2.5014,2.50208,7000000.0
2009-02-24 20:16:00,2.50014,2.50193,2.50014,2.50193,7000000.0
2009-02-24 20:17:00,2.50267,2.5032,2.50267,2.5032,11000000.0
2009-02-24 20:18:00,2.50301,2.50301,2.50288,2.50294,9000000.0
2009-02-24 20:19:00,2.50308,2.50316,2.50304,2.50308,8000000.0
2009-02-24 20:20:00,2.50338,2.50373,2.50338,2.50373,7000000.0
2009-02-24 20:21:00,2.50404,2.50446,2.50404,2.50446,11000000.0
2009-02-24 20:22:00,2.50386,2.50386,2.50187,2.50189,7000000.0
2009-02-24 20:23:00,2.50226,2.50226,2.49944,2.49944,7000000.0
2009-02-24 20:24:00,2.49902,2.50074,2.49902,2.50074,8000000.0
2009-02-24 20:25:00,2.50113,2.5024,2.50113,2.5024,11000000.0
2009-02-24 20:26:00,2.50223,2.5026,2.50223,2.50243,8000000.0
2009-02-24 20:27:00,2.50178,2.50224,2.50178,2.50224,5000000.0
2009-02-24 20:28:00,2.50201,2.50208,2.50069,2.50069,7000000.0
2009-02-24 20:29:00,2.50125,2.50189,2.50125,2.50189,8000000.0
2009-02-24 20:30:00,2.50183,2.50226,2.50183,2.50197,8000000.0
2009-02-24 20:31:00,2.50208,2.50208,2.50122,2.50122,7000000.0
2009-02-24 20:32:00,2.5012,2.50137,2.50113,2.50137,7000000.0
2009-02-24 20:33:00,2.50147,2.50164,2.5005,2.5005,7000000.0
2009-02-24 20:34:00,2.49809,2.49879,2.49775,2.49775,8000000.0
2009-02-24 20:35:00,2.49638,2.49668,2.49625,2.49668,9000000.0
2009-02-24 20:36:00,2.49583,2.49583,2.49442,2.49442,7000000.0
2009-02-24 20:37:00,2.49471,2.49533,2.49471,2.4952,11000000.0
2009-02-24 20:38:00,2.49501,2.4955,2.495,2.49546,10000000.0
2009-02-24 20:39:00,2.49655,2.49698,2.49578,2.49578,9000000.0
2009-02-24 20:40:00,2.49375,2.49514,2.49367,2.49395,8000000.0
2009-02-24 20:41:00,2.49294,2.49346,2.49244,2.49244,8000000.0
2009-02-24 20:42:00,2.49203,2.49395,2.49188,2.49395,11000000.0
2009-02-24 20:43:00,2.49538,2.49616,2.49538,2.49554,8000000.0
2009-02-24 20:44:00,2.49509,2.49509,2.49179,2.49224,10000000.0
2009-02-24 20:45:00,2.49389,2.49407,2.49357,2.49357,7000000.0
2009-02-24 20:46:00,2.49386,2.49414,2.49386,2.49398,8000000.0
2009-02-24 20:47:00,2.49438,2.49534,2.49423,2.49528,7000000.0
2009-02-24 20:48:00,2.49517,2.49675,2.49464,2.49479,10000000.0
2009-02-24 20:49:00,2.49585,2.49626,2.49585,2.49603,7000000.0
2009-02-24 20:50:00,2.49607,2.49607,2.49328,2.49328,8000000.0
2009-02-24 20:51:00,2.4948,2.49548,2.49462,2.49548,9000000.0
2009-02-24 20:52:00,2.49527,2.49527,2.49407,2.49424,11000000.0
2009-02-24 20:53:00,2.49468,2.49516,2.49421,2.49421,11000000.0
2009-02-24 20:54:00,2.49423,2.49423,2.49406,2.49412,11000000.0
2009-02-24 20:55:00,2.49411,2.49452,2.49387,2.49452,8000000.0
2009-02-24 20:56:00,2.49484,2.49515,2.49477,2.49515,7000000.0
2009-02-24 20:57:00,2.49562,2.49615,2.49562,2.49615,9000000.0
2009-02-24 20:58:00,2.4951,2.49521,2.49489,2.49507,11000000.0
2009-02-24 20:59:00,2.49535,2.49615,2.49535,2.49615,7000000.0
2009-02-24 21:00:00,2.49594,2.49594,2.49443,2.49454,7000000.0
2009-02-24 21:01:00,2.49478,2.49489,2.49436,2.49489,7000000.0
2009-02-24 21:02:00,2.49593,2.49595,2.49522,2.49551,7000000.0
2009-02-24 21:03:00,2.49552,2.49567,2.49538,2.49538,8000000.0
2009-02-24 21:04:00,2.49588,2.49787,2.49588,2.49755,7000000.0
2009-02-24 21:05:00,2.4977,2.49825,2.4977,2.49804,8000000.0
2009-02-24 21:06:00,2.49827,2.49903,2.498,2.49903,8000000.0
2009-02-24 21:07:00,2.49862,2.49862,2.49755,2.49759,8000000.0
2009-02-24 21:08:00,2.4979,2.4979,2.49722,2.49731,10000000.0
2009-02-24 21:09:00,2.49772,2.49772,2.49713,2.49713,10000000.0
2009-02-24 21:10:00,2.49783,2.49884,2.49782,2.49884,8000000.0
2009-02-24 21:11:00,2.49846,2.49865,2.49846,2.49847,7000000.0
2009-02-24 21:12:00,2.49863,2.49876,2.49862,2.49864,8000000.0
2009-02-24 21:13:00,2.49832,2.49837,2.49792,2.49792,10000000.0
2009-02-24 21:14:00,2.49926,2.49937,2.49646,2.49646,8000000.0
2009-02-24 21:15:00,2.49674,2.49767,2.49674,2.49767,8000000.0
2009-02-24 21:16:00,2.49771,2.49825,2.49738,2.49753,7000000.0
2009-02-24 21:17:00,2.49644,2.49714,2.49644,2.49651,8000000.0
2009-02-24 21:18:00,2.49598,2.49624,2.4952,2.4952,7000000.0
2009-02-24 21:19:00,2.4947,2.4947,2.49427,2.49434,9000000.0
2009-02-24 21:20:00,2.49415,2.49443,2.49411,2.49443,11000000.0
2009-02-24 21:21:00,2.49491,2.49491,2.49464,2.49464,10000000.0
2009-02-24 21:22:00,2.49471,2.49488,2.49458,2.49458,10000000.0
2009-02-24 21:23:00,2.49451,2.49466,2.49288,2.49309,7000000.0
2009-02-24 21:24:00,2.49448,2.49463,2.49352,2.49352,8000000.0
2009-02-24 21:25:00,2.49441,2.4946,2.49441,2.4946,7000000.0
2009-02-24 21:26:00,2.49467,2.49473,2.49333,2.49333,7000000.0
2009-02-24 21:27:00,2.49387,2.49479,2.49387,2.49441,7000000.0
2009-02-24 21:28:00,2.49458,2.49536,2.49436,2.49536,7000000.0
2009-02-24 21:29:00,2.49506,2.49543,2.49506,2.49507,8000000.0
2009-02-24 21:30:00,2.49396,2.49396,2.49222,2.49222,8000000.0
2009-02-24 21:31:00,2.49215,2.4926,2.49208,2.4924,8000000.0
2009-02-24 21:32:00,2.49238,2.49244,2.49173,2.49207,7000000.0
2009-02-24 21:33:00,2.49257,2.49379,2.49257,2.49333,11000000.0
2009-02-24 21:34:00,2.49293,2.49316,2.49293,2.49298,11000000.0
2009-02-24 21:35:00,2.49293,2.49294,2.4924,2.49294,11000000.0
2009-02-24 21:36:00,2.49372,2.49388,2.49237,2.49388,8000000.0
2009-02-24 21:37:00,2.4944,2.49608,2.4944,2.49608,8000000.0
2009-02-24 21:38:00,2.49618,2.49632,2.49424,2.49424,8000000.0
2009-02-24 21:39:00,2.49365,2.49365,2.49273,2.49273,9000000.0
2009-02-24 21:40:00,2.49299,2.49338,2.49281,2.49287,7000000.0
2009-02-24 21:41:00,2.49357,2.49382,2.49357,2.4938,9000000.0
2009-02-24 21:42:00,2.49277,2.49336,2.49179,2.49336,7000000.0
2009-02-24 21:43:00,2.49284,2.49363,2.49284,2.49363,11000000.0
2009-02-24 21:44:00,2.49368,2.49415,2.49288,2.49288,8000000.0
2009-02-24 21:45:00,2.4926,2.49305,2.49235,2.49286,10000000.0
2009-02-24 21:46:00,2.49277,2.49292,2.49268,2.49287,8000000.0
2009-02-24 21:47:00,2.49322,2.49327,2.49301,2.49312,8000000.0
2009-02-24 21:48:00,2.4931,2.4931,2.4928,2.4928,8000000.0
2009-02-24 21:49:00,2.49341,2.49423,2.49341,2.49356,8000000.0
2009-02-24 21:50:00,2.49314,2.49431,2.49314,2.49431,8000000.0
2009-02-24 21:51:00,2.49545,2.49729,2.49543,2.49725,7000000.0
2009-02-24 21:52:00,2.49882,2.49932,2.49639,2.49639,7000000.0
2009-02-24 21:53:00,2.49507,2.49706,2.49486,2.49626,7000000.0
2009-02-24 21:54:00,2.49478,2.49478,2.49315,2.49426,7000000.0
2009-02-24 21:55:00,2.4947,2.49511,2.49465,2.49511,7000000.0
2009-02-24 21:56:00,2.49428,2.49428,2.49363,2.49363,8000000.0
2009-02-24 21:57:00,2.49288,2.49288,2.49224,2.49263,7000000.0
2009-02-24 21:58:00,2.4932,2.49325,2.49314,2.49314,7000000.0
2009-02-24 21:59:00,2.49315,2.49315,2.49239,2.49239,8000000.0
2009-02-24 22:00:00,2.49293,2.49373,2.49293,2.49373,10000000.0
2009-02-24 22:01:00,2.49367,2.49367,2.49304,2.49359,9000000.0
2009-02-24 22:02:00,2.49306,2.49306,2.49265,2.49265,8000000.0
2009-02-24 22:03:00,2.49245,2.49245,2.49151,2.49151,11000000.0
2009-02-24 22:04:00,2.49184,2.49468,2.49184,2.49468,5000000.0
2009-02-24 22:05:00,2.49462,2.49474,2.49415,2.49415,10000000.0
2009-02-24 22:06:00,2.49341,2.49341,2.4912,2.4912,7000000.0
2009-02-24 22:07:00,2.49081,2.49102,2.48932,2.48932,8000000.0
2009-02-24 22:08:00,2.4892,2.48923,2.48877,2.48897,8000000.0
2009-02-24 22:09:00,2.48941,2.48941,2.48902,2.4891,9000000.0
2009-02-24 22:10:00,2.48859,2.48883,2.48857,2.48881,8000000.0
2009-02-24 22:11:00,2.48946,2.49055,2.48946,2.49037,9000000.0
2009-02-24 22:12:00,2.49101,2.49128,2.49037,2.49037,8000000.0
2009-02-24 22:13:00,2.4901,2.4901,2.48983,2.48983,7000000.0
2009-02-24 22:14:00,2.48969,2.49008,2.48951,2.49008,11000000.0
2009-02-24 22:15:00,2.49031,2.49043,2.48842,2.49016,8000000.0
2009-02-24 22:16:00,2.48998,2.49067,2.48998,2.49037,9000000.0
2009-02-24 22:17:00,2.49035,2.49035,2.48998,2.48998,7000000.0
2009-02-24 22:18:00,2.48988,2.48988,2.48978,2.48986,8000000.0
2009-02-24 22:19:00,2.49013,2.49061,2.49012,2.49061,7000000.0
2009-02-24 22:20:00,2.4909,2.49109,2.4909,2.49109,7000000.0
2009-02-24 22:21:00,2.49079,2.4912,2.4906,2.4912,9000000.0
2009-02-24 22:22:00,2.49356,2.49356,2.49271,2.49271,7000000.0
2009-02-24 22:23:00,2.49295,2.49321,2.49295,2.49321,5000000.0
2009-02-24 22:24:00,2.49308,2.49485,2.49308,2.49485,7000000.0
2009-02-24 22:25:00,2.49492,2.49492,2.49453,2.49491,8000000.0
2009-02-24 22:26:00,2.49503,2.49527,2.49387,2.49387,9000000.0
2009-02-24 22:27:00,2.49333,2.49405,2.49331,2.49405,8000000.0
2009-02-24 22:28:00,2.49395,2.49428,2.49395,2.49407,8000000.0
2009-02-24 22:29:00,2.49448,2.49527,2.49448,2.49527,10000000.0
2009-02-24 22:30:00,2.49614,2.49614,2.49401,2.49401,7000000.0
2009-02-24 22:31:00,2.49398,2.49526,2.49398,2.49524,9000000.0
2009-02-24 22:32:00,2.49514,2.49529,2.49493,2.49493,8000000.0
2009-02-24 22:33:00,2.49487,2.49507,2.49475,2.49475,7000000.0
2009-02-24 22:34:00,2.49561,2.49628,2.49561,2.49628,7000000.0
2009-02-24 22:35:00,2.49691,2.49694,2.49627,2.49627,8000000.0
2009-02-24 22:36:00,2.49643,2.49655,2.49606,2.49629,10000000.0
2009-02-24 22:37:00,2.49649,2.49739,2.49641,2.49739,7000000.0
2009-02-24 22:38:00,2.49764,2.49764,2.49669,2.49669,8000000.0
2009-02-24 22:39:00,2.49636,2.49678,2.49633,2.49662,9000000.0
2009-02-24 22:40:00,2.49685,2.49699,2.49682,2.49698,7000000.0
2009-02-24 22:41:00,2.49718,2.49728,2.49674,2.4968,8000000.0
2009-02-24 22:42:00,2.49669,2.49669,2.49641,2.49644,7000000.0
2009-02-24 22:43:00,2.49666,2.49705,2.49666,2.49705,7000000.0
2009-02-24 22:44:00,2.4972,2.49735,2.49717,2.49735,7000000.0
2009-02-24 22:45:00,2.49745,2.49792,2.49745,2.49792,7000000.0
2009-02-24 22:46:00,2.49704,2.4976,2.49702,2.4976,8000000.0
2009-02-24 22:47:00,2.49698,2.49717,2.4969,2.4969,11000000.0
2009-02-24 22:48:00,2.49738,2.49782,2.49738,2.4978,8000000.0
2009-02-24 22:49:00,2.49808,2.49817,2.49801,2.49817,7000000.0
2009-02-24 22:50:00,2.49841,2.49843,2.49818,2.4983,7000000.0
2009-02-24 22:51:00,2.49833,2.49885,2.49833,2.49841,10000000.0
2009-02-24 22:52:00,2.49855,2.49857,2.49805,2.49857,8000000.0
2009-02-24 22:53:00,2.49835,2.49856,2.49826,2.49826,7000000.0
2009-02-24 22:54:00,2.4985,2.49854,2.49824,2.49824,10000000.0
2009-02-24 22:55:00,2.49841,2.49841,2.49727,2.49727,7000000.0
2009-02-24 22:56:00,2.49735,2.49735,2.49719,2.49727,7000000.0
2009-02-24 22:57:00,2.49733,2.49757,2.49718,2.49726,7000000.0
2009-02-24 22:58:00,2.49717,2.49723,2.49666,2.49723,9000000.0
2009-02-24 22:59:00,2.49641,2.49641,2.49582,2.49582,7000000.0
2009-02-24 23:00:00,2.49697,2.49697,2.49626,2.49665,8000000.0
2009-02-24 23:01:00,2.49621,2.49621,2.49517,2.49533,8000000.0
2009-02-24 23:02:00,2.49579,2.49685,2.49579,2.49676,8000000.0
2009-02-24 23:03:00,2.49714,2.49714,2.49664,2.49669,6000000.0
2009-02-24 23:04:00,2.49736,2.49736,2.49588,2.4965,8000000.0
2009-02-24 23:05:00,2.4967,2.49808,2.4967,2.4978,8000000.0
2009-02-24 23:06:00,2.49693,2.49729,2.49693,2.49699,9000000.0
2009-02-24 23:07:00,2.49663,2.49663,2.49642,2.49657,10000000.0
2009-02-24 23:08:00,2.49624,2.49624,2.49575,2.49615,7000000.0
2009-02-24 23:09:00,2.49659,2.49677,2.4964,2.4964,9000000.0
2009-02-24 23:10:00,2.49637,2.49722,2.49635,2.49722,11000000.0
2009-02-24 23:11:00,2.49755,2.49782,2.49755,2.49781,7000000.0
2009-02-24 23:12:00,2.49767,2.49792,2.49767,2.49792,7000000.0
2009-02-24 23:13:00,2.49802,2.49814,2.49783,2.49789,7000000.0
2009-02-24 23:14:00,2.49814,2.49822,2.49764,2.49821,11000000.0
2009-02-24 23:15:00,2.49872,2.49872,2.49843,2.4985,9000000.0
2009-02-24 23:16:00,2.49851,2.49884,2.49823,2.49836,11000000.0
2009-02-24 23:17:00,2.49886,2.49918,2.49886,2.49918,7000000.0
2009-02-24 23:18:00,2.49932,2.49945,2.49932,2.49938,8000000.0
2009-02-24 23:19:00,2.49926,2.49938,2.49903,2.49909,7000000.0
2009-02-24 23:20:00,2.49875,2.49908,2.49875,2.49887,9000000.0
2009-02-24 23:21:00,2.49895,2.49938,2.49895,2.49928,9000000.0
2009-02-24 23:22:00,2.49921,2.49922,2.49907,2.49907,5000000.0
2009-02-24 23:23:00,2.49916,2.50032,2.49916,2.50032,8000000.0
2009-02-24 23:24:00,2.49988,2.50029,2.49988,2.50029,7000000.0
2009-02-24 23:25:00,2.50057,2.50108,2.50057,2.50108,7000000.0
2009-02-24 23:26:00,2.50092,2.50164,2.50092,2.50164,8000000.0
2009-02-24 23:27:00,2.50199,2.50199,2.50176,2.50176,8000000.0
2009-02-24 23:28:00,2.50189,2.50198,2.50184,2.50184,10000000.0
2009-02-24 23:29:00,2.50199,2.50199,2.50158,2.50172,9000000.0
2009-02-24 23:30:00,2.50198,2.50244,2.50198,2.5024,8000000.0
2009-02-24 23:31:00,2.50232,2.50232,2.5018,2.5018,7000000.0
2009-02-24 23:32:00,2.50183,2.50231,2.50183,2.50231,8000000.0
2009-02-24 23:33:00,2.50246,2.50268,2.50184,2.50184,7000000.0
2009-02-24 23:34:00,2.5011,2.50113,2.50092,2.501,11000000.0
2009-02-24 23:35:00,2.50112,2.50165,2.50112,2.50165,9000000.0
2009-02-24 23:36:00,2.50093,2.50093,2.49929,2.49929,7000000.0
2009-02-24 23:37:00,2.49904,2.49909,2.49895,2.49905,5000000.0
2009-02-24 23:38:00,2.49878,2.49931,2.49873,2.49931,8000000.0
2009-02-24 23:39:00,2.49941,2.49941,2.4989,2.49893,10000000.0
2009-02-24 23:40:00,2.49906,2.49908,2.49879,2.49879,7000000.0
2009-02-24 23:41:00,2.49898,2.49912,2.49898,2.49909,11000000.0
2009-02-24 23:42:00,2.49904,2.4991,2.4989,2.49892,8000000.0
2009-02-24 23:43:00,2.49891,2.4994,2.49891,2.4994,7000000.0
2009-02-24 23:44:00,2.49949,2.49979,2.49888,2.49888,7000000.0
2009-02-24 23:45:00,2.49848,2.49896,2.49833,2.49896,7000000.0
2009-02-24 23:46:00,2.49836,2.49836,2.49796,2.49813,8000000.0
2009-02-24 23:47:00,2.49721,2.49782,2.49721,2.49724,8000000.0
2009-02-24 23:48:00,2.49684,2.49784,2.49684,2.49779,7000000.0
2009-02-24 23:49:00,2.49809,2.49849,2.49807,2.49849,10000000.0
2009-02-24 23:50:00,2.49881,2.49928,2.49881,2.49926,8000000.0
2009-02-24 23:51:00,2.49932,2.49932,2.49895,2.49895,7000000.0
2009-02-24 23:52:00,2.49882,2.4989,2.49847,2.49847,11000000.0
2009-02-24 23:53:00,2.49848,2.49907,2.49848,2.49864,8000000.0
2009-02-24 23:54:00,2.49637,2.49833,2.49637,2.49808,9000000.0
2009-02-24 23:55:00,2.49779,2.49786,2.49768,2.49768,10000000.0
2009-02-24 23:56:00,2.49778,2.49794,2.49692,2.49692,8000000.0
2009-02-24 23:57:00,2.49666,2.49711,2.49627,2.49711,8000000.0
2009-02-24 23:58:00,2.4972,2.49738,2.49687,2.49738,7000000.0
2009-02-24 23:59:00,2.49879,2.49879,2.49804,2.49822,9000000.0
2009-02-25 00:00:00,2.49769,2.49769,2.49647,2.49647,7000000.0
2009-02-25 00:01:00,2.49636,2.49636,2.49546,2.49546,8000000.0
2009-02-25 00:02:00,2.49597,2.49625,2.49597,2.49609,8000000.0
2009-02-25 00:03:00,2.49629,2.49656,2.49629,2.4963,10000000.0
2009-02-25 00:04:00,2.49724,2.49731,2.49691,2.49696,7000000.0
2009-02-25 00:05:00,2.49686,2.49686,2.49673,2.49684,11000000.0
2009-02-25 00:06:00,2.49721,2.49805,2.49721,2.49805,10000000.0
2009-02-25 00:07:00,2.49762,2.49762,2.49722,2.49726,8000000.0
2009-02-25 00:08:00,2.49711,2.49743,2.49701,2.49701,6000000.0
2009-02-25 00:09:00,2.49714,2.49714,2.49684,2.49687,7000000.0
2009-02-25 00:10:00,2.49677,2.49677,2.49646,2.49677,8000000.0
2009-02-25 00:11:00,2.49654,2.49654,2.49638,2.4964,11000000.0
2009-02-25 00:12:00,2.49639,2.49687,2.49639,2.49687,7000000.0
2009-02-25 00:13:00,2.4961,2.49623,2.49532,2.49623,8000000.0
2009-02-25 00:14:00,2.49645,2.49648,2.49607,2.4961,8000000.0
2009-02-25 00:15:00,2.49626,2.4963,2.49601,2.49629,8000000.0
2009-02-25 00:16:00,2.49601,2.49601,2.49527,2.49531,7000000.0
2009-02-25 00:17:00,2.49523,2.49542,2.4952,2.49542,5000000.0
2009-02-25 00:18:00,2.49592,2.49645,2.49592,2.49645,10000000.0
2009-02-25 00:19:00,2.49645,2.49698,2.49645,2.49672,11000000.0
2009-02-25 00:20:00,2.49551,2.49551,2.49494,2.49514,8000000.0
2009-02-25 00:21:00,2.49507,2.49548,2.49507,2.49548,7000000.0
2009-02-25 00:22:00,2.4955,2.49733,2.49542,2.49733,9000000.0
2009-02-25 00:23:00,2.49767,2.49806,2.49735,2.49806,8000000.0
2009-02-25 00:24:00,2.49858,2.49892,2.49843,2.49892,10000000.0
2009-02-25 00:25:00,2.49888,2.49913,2.49861,2.49913,9000000.0
2009-02-25 00:26:00,2.49976,2.50024,2.49976,2.49977,7000000.0
2009-02-25 00:27:00,2.4995,2.4995,2.4987,2.4987,9000000.0
2009-02-25 00:28:00,2.49858,2.49881,2.49858,2.49872,9000000.0
2009-02-25 00:29:00,2.4986,2.4986,2.49796,2.49796,8000000.0
2009-02-25 00:30:00,2.49797,2.49892,2.49797,2.49892,11000000.0
2009-02-25 00:31:00,2.49834,2.49834,2.49716,2.49716,8000000.0
2009-02-25 00:32:00,2.49662,2.49686,2.49634,2.49686,8000000.0
2009-02-25 00:33:00,2.49673,2.49679,2.49649,2.49649,7000000.0
2009-02-25 00:34:00,2.49645,2.49647,2.49588,2.49647,8000000.0
2009-02-25 00:35:00,2.49633,2.49667,2.49629,2.49667,10000000.0
2009-02-25 00:36:00,2.49679,2.49681,2.49664,2.49681,7000000.0
2009-02-25 00:37:00,2.49672,2.49672,2.49647,2.49662,8000000.0
2009-02-25 00:38:00,2.49649,2.49655,2.49599,2.49655,7000000.0
2009-02-25 00:39:00,2.49668,2.49675,2.49655,2.49666,10000000.0
2009-02-25 00:40:00,2.49678,2.49701,2.49676,2.49701,7000000.0
2009-02-25 00:41:00,2.49723,2.49747,2.4969,2.49715,10000000.0
2009-02-25 00:42:00,2.49655,2.49734,2.49655,2.49734,11000000.0
2009-02-25 00:43:00,2.49738,2.49738,2.49707,2.49707,8000000.0
2009-02-25 00:44:00,2.49719,2.49726,2.49712,2.49726,7000000.0
2009-02-25 00:45:00,2.49716,2.49716,2.49673,2.49673,8000000.0
2009-02-25 00:46:00,2.50015,2.5002,2.49955,2.50015,7000000.0
2009-02-25 00:47:00,2.49648,2.49648,2.49585,2.49585,7000000.0
2009-02-25 00:48:00,2.49564,2.49568,2.49552,2.49568,10000000.0
2009-02-25 00:49:00,2.49569,2.49577,2.49565,2.49568,10000000.0
2009-02-25 00:50:00,2.49589,2.49645,2.49585,2.49585,8000000.0
2009-02-25 00:51:00,2.49591,2.49722,2.49591,2.49722,7000000.0
2009-02-25 00:52:00,2.49763,2.49786,2.49758,2.49786,8000000.0
2009-02-25 00:53:00,2.49764,2.49811,2.49764,2.49811,10000000.0
2009-02-25 00:54:00,2.4981,2.49824,2.4981,2.49822,8000000.0
2009-02-25 00:55:00,2.49821,2.49844,2.4982,2.4984,7000000.0
2009-02-25 00:56:00,2.49891,2.49934,2.49891,2.49916,7000000.0
2009-02-25 00:57:00,2.4991,2.4991,2.49864,2.49864,10000000.0
2009-02-25 00:58:00,2.49823,2.49901,2.4982,2.49901,8000000.0
2009-02-25 00:59:00,2.49906,2.49948,2.49906,2.49948,7000000.0
2009-02-25 01:00:00,2.49885,2.49885,2.49798,2.49798,9000000.0
2009-02-25 01:01:00,2.49797,2.49817,2.49794,2.49817,7000000.0
2009-02-25 01:02:00,2.49822,2.49822,2.49789,2.49813,8000000.0
2009-02-25 01:03:00,2.49799,2.49799,2.49742,2.49742,10000000.0
2009-02-25 01:04:00,2.49752,2.49761,2.49721,2.49721,8000000.0
2009-02-25 01:05:00,2.49655,2.49698,2.49566,2.49698,7000000.0
2009-02-25 01:06:00,2.49677,2.49677,2.4964,2.49657,8000000.0
2009-02-25 01:07:00,2.49714,2.49727,2.49685,2.49685,7000000.0
2009-02-25 01:08:00,2.49697,2.49709,2.49683,2.49693,8000000.0
2009-02-25 01:09:00,2.49699,2.49722,2.49699,2.49712,7000000.0
2009-02-25 01:10:00,2.49733,2.49733,2.4971,2.49722,11000000.0
2009-02-25 01:11:00,2.4973,2.4973,2.49689,2.49709,11000000.0
2009-02-25 01:12:00,2.49672,2.49697,2.49671,2.49691,11000000.0
2009-02-25 01:13:00,2.49803,2.49917,2.49803,2.49917,7000000.0
2009-02-25 01:14:00,2.49924,2.49924,2.49872,2.49872,8000000.0
2009-02-25 01:15:00,2.49848,2.49848,2.49788,2.49792,7000000.0
2009-02-25 01:16:00,2.49844,2.49881,2.49844,2.49877,9000000.0
2009-02-25 01:17:00,2.49853,2.49853,2.49784,2.49825,8000000.0
2009-02-25 01:18:00,2.49873,2.49883,2.49872,2.49883,8000000.0
2009-02-25 01:19:00,2.49885,2.49885,2.49872,2.49878,7000000.0
2009-02-25 01:20:00,2.49863,2.49863,2.49831,2.49831,8000000.0
2009-02-25 01:21:00,2.49805,2.49861,2.49805,2.49861,7000000.0
2009-02-25 01:22:00,2.49865,2.49911,2.49865,2.49911,7000000.0
2009-02-25 01:23:00,2.49921,2.4993,2.49892,2.49892,7000000.0
2009-02-25 01:24:00,2.49897,2.49909,2.4989,2.49909,11000000.0
2009-02-25 01:25:00,2.4997,2.49978,2.49943,2.49943,7000000.0
2009-02-25 01:26:00,2.49907,2.4994,2.49874,2.49874,8000000.0
2009-02-25 01:27:00,2.49898,2.49914,2.49896,2.49914,7000000.0
2009-02-25 01:28:00,2.49953,2.49959,2.4989,2.49926,8000000.0
2009-02-25 01:29:00,2.49865,2.49919,2.49865,2.49919,10000000.0
2009-02-25 01:30:00,2.49956,2.49956,2.49928,2.49941,7000000.0
2009-02-25 01:31:00,2.49921,2.49932,2.4991,2.49911,6000000.0
2009-02-25 01:32:00,2.49914,2.49939,2.49901,2.49932,9000000.0
2009-02-25 01:33:00,2.49937,2.49965,2.49928,2.49965,7000000.0
2009-02-25 01:34:00,2.49947,2.49947,2.49796,2.49809,11000000.0
2009-02-25 01:35:00,2.4979,2.49855,2.4979,2.49841,8000000.0
2009-02-25 01:36:00,2.49836,2.49938,2.49836,2.49936,10000000.0
2009-02-25 01:37:00,2.49942,2.49942,2.49898,2.49919,8000000.0
2009-02-25 01:38:00,2.49926,2.49926,2.49912,2.49915,7000000.0
2009-02-25 01:39:00,2.4991,2.4994,2.4991,2.4994,9000000.0
2009-02-25 01:40:00,2.49992,2.49992,2.49909,2.49909,11000000.0
2009-02-25 01:41:00,2.49841,2.49841,2.4977,2.49785,5000000.0
2009-02-25 01:42:00,2.49768,2.49816,2.49765,2.49816,9000000.0
2009-02-25 01:43:00,2.49809,2.49809,2.49757,2.49757,9000000.0
2009-02-25 01:44:00,2.4978,2.4978,2.49744,2.49746,8000000.0
2009-02-25 01:45:00,2.49755,2.49946,2.49755,2.49946,7000000.0
2009-02-25 01:46:00,2.49969,2.49975,2.49942,2.49975,7000000.0
2009-02-25 01:47:00,2.5001,2.50073,2.5001,2.50073,7000000.0
2009-02-25 01:48:00,2.50062,2.50062,2.49987,2.49987,8000000.0
2009-02-25 01:49:00,2.49927,2.49927,2.49688,2.49699,8000000.0
2009-02-25 01:50:00,2.49823,2.49828,2.49803,2.49805,7000000.0
2009-02-25 01:51:00,2.49844,2.49854,2.49832,2.49832,10000000.0
2009-02-25 01:52:00,2.49838,2.49878,2.49838,2.49878,8000000.0
2009-02-25 01:53:00,2.49885,2.49885,2.49854,2.49854,8000000.0
2009-02-25 01:54:00,2.49911,2.50082,2.49911,2.50069,10000000.0
2009-02-25 01:55:00,2.50022,2.50023,2.49962,2.49962,9000000.0
2009-02-25 01:56:00,2.50031,2.50227,2.49948,2.50227,10000000.0
2009-02-25 01:57:00,2.50229,2.50247,2.50194,2.50247,9000000.0
2009-02-25 01:58:00,2.50279,2.50289,2.50275,2.50278,8000000.0
2009-02-25 01:59:00,2.50285,2.5032,2.50285,2.50317,7000000.0
2009-02-25 02:00:00,2.50279,2.50348,2.50274,2.50348,7000000.0
2009-02-25 02:01:00,2.50325,2.50325,2.50224,2.50224,10000000.0
2009-02-25 02:02:00,2.50235,2.50379,2.50235,2.50362,13000000.0
2009-02-25 02:03:00,2.50361,2.50361,2.50341,2.50341,17000000.0
2009-02-25 02:04:00,2.50325,2.50325,2.50238,2.50238,12000000.0
2009-02-25 02:05:00,2.50257,2.50257,2.50233,2.50233,9000000.0
2009-02-25 02:06:00,2.50233,2.50239,2.50233,2.50234,7000000.0
2009-02-25 02:07:00,2.50282,2.50282,2.50238,2.50245,13000000.0
2009-02-25 02:08:00,2.50144,2.50159,2.50115,2.5012,16000000.0
2009-02-25 02:09:00,2.50085,2.50094,2.50064,2.50064,10000000.0
2009-02-25 02:10:00,2.50062,2.50129,2.50062,2.50129,8000000.0
2009-02-25 02:11:00,2.50111,2.50111,2.50053,2.50053,7000000.0
2009-02-25 02:12:00,2.50031,2.50036,2.50003,2.50003,14000000.0
2009-02-25 02:13:00,2.49976,2.49983,2.49957,2.49957,7000000.0
2009-02-25 02:14:00,2.49974,2.49991,2.49965,2.49974,7000000.0
2009-02-25 02:15:00,2.50014,2.50092,2.50014,2.50092,7000000.0
2009-02-25 02:16:00,2.50097,2.50097,2.50041,2.50086,8000000.0
2009-02-25 02:17:00,2.50084,2.50092,2.50084,2.50092,7000000.0
2009-02-25 02:18:00,2.501,2.50106,2.50095,2.50106,11000000.0
2009-02-25 02:19:00,2.50102,2.50112,2.50082,2.50082,7000000.0
2009-02-25 02:20:00,2.50071,2.50071,2.5006,2.5006,12000000.0
2009-02-25 02:21:00,2.50056,2.5006,2.50055,2.5006,12000000.0
2009-02-25 02:22:00,2.5007,2.5007,2.50046,2.50065,7000000.0
2009-02-25 02:23:00,2.50082,2.50082,2.50073,2.5008,9000000.0
2009-02-25 02:24:00,2.50126,2.50126,2.50048,2.50048,8000000.0
2009-02-25 02:25:00,2.50044,2.50086,2.50044,2.50086,16000000.0
2009-02-25 02:26:00,2.50088,2.50096,2.50087,2.50096,20000000.0
2009-02-25 02:27:00,2.50131,2.50155,2.50131,2.5015,18000000.0
2009-02-25 02:28:00,2.50136,2.50137,2.50122,2.50128,10000000.0
2009-02-25 02:29:00,2.50122,2.50128,2.50084,2.50089,10000000.0
2009-02-25 02:30:00,2.50088,2.50114,2.50025,2.50025,10000000.0
2009-02-25 02:31:00,2.50076,2.50148,2.50076,2.50142,9000000.0
2009-02-25 02:32:00,2.50168,2.50168,2.49907,2.49907,15000000.0
2009-02-25 02:33:00,2.49915,2.49929,2.49914,2.49929,14000000.0
2009-02-25 02:34:00,2.49934,2.49935,2.49775,2.49775,9000000.0
2009-02-25 02:35:00,2.49786,2.49839,2.49784,2.49839,7000000.0
2009-02-25 02:36:00,2.49872,2.49872,2.49793,2.49793,11000000.0
2009-02-25 02:37:00,2.49718,2.49718,2.4969,2.4969,7000000.0
2009-02-25 02:38:00,2.497,2.49737,2.49692,2.49737,7000000.0
2009-02-25 02:39:00,2.49794,2.49811,2.49772,2.49807,13000000.0
2009-02-25 02:40:00,2.49889,2.50016,2.49889,2.50016,11000000.0
2009-02-25 02:41:00,2.50007,2.50007,2.49889,2.49908,8000000.0
2009-02-25 02:42:00,2.49895,2.49939,2.49895,2.4993,10000000.0
2009-02-25 02:43:00,2.49944,2.49958,2.49944,2.4995,8000000.0
2009-02-25 02:44:00,2.49933,2.49947,2.49931,2.49931,10000000.0
2009-02-25 02:45:00,2.4993,2.49949,2.4993,2.49933,10000000.0
2009-02-25 02:46:00,2.49947,2.5012,2.49947,2.5012,10000000.0
2009-02-25 02:47:00,2.50215,2.50226,2.50186,2.50208,8000000.0
2009-02-25 02:48:00,2.50125,2.50125,2.5004,2.50096,11000000.0
2009-02-25 02:49:00,2.50199,2.50219,2.50113,2.50113,10000000.0
2009-02-25 02:50:00,2.50079,2.50079,2.49997,2.49997,5000000.0
2009-02-25 02:51:00,2.49963,2.50203,2.49961,2.50203,5000000.0
2009-02-25 02:52:00,2.50314,2.50356,2.50283,2.50283,8000000.0
2009-02-25 02:53:00,2.50258,2.50376,2.50258,2.50276,8000000.0
2009-02-25 02:54:00,2.50298,2.50298,2.50223,2.50258,7000000.0
2009-02-25 02:55:00,2.50287,2.50298,2.50264,2.50271,8000000.0
2009-02-25 02:56:00,2.50263,2.50263,2.50184,2.50184,7000000.0
2009-02-25 02:57:00,2.50159,2.50168,2.50115,2.50115,8000000.0
2009-02-25 02:58:00,2.50154,2.50238,2.50154,2.50236,12000000.0
2009-02-25 02:59:00,2.50239,2.50303,2.50177,2.50285,19000000.0
2009-02-25 03:00:00,2.50318,2.50318,2.50089,2.50089,7000000.0
2009-02-25 03:01:00,2.50146,2.5015,2.50054,2.50054,10000000.0
2009-02-25 03:02:00,2.50114,2.5014,2.50114,2.5014,7000000.0
2009-02-25 03:03:00,2.50122,2.50122,2.50071,2.50071,11000000.0
2009-02-25 03:04:00,2.50082,2.50082,2.50046,2.50046,7000000.0
2009-02-25 03:05:00,2.50085,2.50085,2.50024,2.50027,10000000.0
2009-02-25 03:06:00,2.49999,2.50002,2.49971,2.49996,11000000.0
2009-02-25 03:07:00,2.49975,2.50038,2.49975,2.50038,7000000.0
2009-02-25 03:08:00,2.50079,2.50079,2.50041,2.50053,8000000.0
2009-02-25 03:09:00,2.50093,2.50126,2.50093,2.50115,10000000.0
2009-02-25 03:10:00,2.50124,2.50124,2.50052,2.50052,10000000.0
2009-02-25 03:11:00,2.501,2.50109,2.50094,2.50101,8000000.0
2009-02-25 03:12:00,2.50102,2.50102,2.50082,2.50082,7000000.0
2009-02-25 03:13:00,2.5006,2.50125,2.50053,2.50125,10000000.0
2009-02-25 03:14:00,2.5013,2.5013,2.50105,2.50105,16000000.0
2009-02-25 03:15:00,2.50084,2.50093,2.50035,2.50079,11000000.0
2009-02-25 03:16:00,2.50073,2.50087,2.50071,2.50087,5000000.0
2009-02-25 03:17:00,2.50124,2.5016,2.50124,2.5016,8000000.0
2009-02-25 03:18:00,2.50209,2.50296,2.50209,2.5029,6000000.0
2009-02-25 03:19:00,2.50233,2.5047,2.502,2.5047,7000000.0
2009-02-25 03:20:00,2.50502,2.50561,2.50474,2.50474,7000000.0
2009-02-25 03:21:00,2.50468,2.505,2.50468,2.505,7000000.0
2009-02-25 03:22:00,2.50499,2.50535,2.50345,2.50535,8000000.0
2009-02-25 03:23:00,2.50554,2.50598,2.50549,2.50549,9000000.0
2009-02-25 03:24:00,2.50578,2.5059,2.5055,2.50559,7000000.0
2009-02-25 03:25:00,2.50533,2.50533,2.50497,2.50497,23000000.0
2009-02-25 03:26:00,2.50502,2.50516,2.50479,2.50479,9000000.0
2009-02-25 03:27:00,2.50491,2.50501,2.50469,2.50469,7000000.0
2009-02-25 03:28:00,2.50465,2.50475,2.50465,2.50475,7000000.0
2009-02-25 03:29:00,2.50478,2.50478,2.50408,2.50408,8000000.0
2009-02-25 03:30:00,2.5039,2.5039,2.5031,2.50312,10000000.0
2009-02-25 03:31:00,2.50306,2.5031,2.50288,2.50288,5000000.0
2009-02-25 03:32:00,2.50286,2.50402,2.50286,2.50402,10000000.0
2009-02-25 03:33:00,2.50377,2.50411,2.50366,2.50411,7000000.0
2009-02-25 03:34:00,2.50381,2.50454,2.50381,2.50454,11000000.0
2009-02-25 03:35:00,2.50494,2.50494,2.50462,2.50469,8000000.0
2009-02-25 03:36:00,2.50462,2.50548,2.50451,2.50548,8000000.0
2009-02-25 03:37:00,2.50533,2.5058,2.50533,2.50537,8000000.0
2009-02-25 03:38:00,2.50471,2.50471,2.50428,2.50431,8000000.0
2009-02-25 03:39:00,2.50449,2.50462,2.50418,2.50443,10000000.0
2009-02-25 03:40:00,2.50421,2.50421,2.50401,2.50401,10000000.0
2009-02-25 03:41:00,2.50407,2.50412,2.50388,2.50388,8000000.0
2009-02-25 03:42:00,2.50403,2.50436,2.504,2.50435,7000000.0
2009-02-25 03:43:00,2.5046,2.50511,2.5045,2.5045,9000000.0
2009-02-25 03:44:00,2.50429,2.50449,2.50429,2.50435,9000000.0
2009-02-25 03:45:00,2.50419,2.50438,2.50416,2.50416,7000000.0
2009-02-25 03:46:00,2.50397,2.50401,2.50383,2.50383,8000000.0
2009-02-25 03:47:00,2.50379,2.50379,2.50313,2.50319,9000000.0
2009-02-25 03:48:00,2.5028,2.50326,2.50251,2.50326,10000000.0
2009-02-25 03:49:00,2.50339,2.50371,2.50339,2.50371,23000000.0
2009-02-25 03:50:00,2.50393,2.50446,2.50361,2.50446,7000000.0
2009-02-25 03:51:00,2.50442,2.5046,2.50442,2.50453,8000000.0
2009-02-25 03:52:00,2.50472,2.50472,2.50444,2.50457,9000000.0
2009-02-25 03:53:00,2.50424,2.50456,2.50421,2.50455,8000000.0
2009-02-25 03:54:00,2.50528,2.50583,2.50528,2.50558,9000000.0
2009-02-25 03:55:00,2.50533,2.50574,2.50533,2.50544,10000000.0
2009-02-25 03:56:00,2.5052,2.5054,2.5052,2.50536,12000000.0
2009-02-25 03:57:00,2.50508,2.50547,2.505,2.50547,9000000.0
2009-02-25 03:58:00,2.50556,2.5057,2.50556,2.50556,8000000.0
2009-02-25 03:59:00,2.50546,2.50553,2.50542,2.50548,7000000.0
2009-02-25 04:00:00,2.50559,2.50597,2.50555,2.50597,18000000.0
2009-02-25 04:01:00,2.50559,2.50584,2.50559,2.50578,8000000.0
2009-02-25 04:02:00,2.50582,2.50582,2.50553,2.50566,25000000.0
2009-02-25 04:03:00,2.50636,2.50702,2.50636,2.50702,12000000.0
2009-02-25 04:04:00,2.50738,2.50778,2.50656,2.50656,9000000.0
2009-02-25 04:05:00,2.50613,2.50624,2.50581,2.50581,7000000.0
2009-02-25 04:06:00,2.5055,2.50598,2.5055,2.50557,11000000.0
2009-02-25 04:07:00,2.50505,2.5053,2.50479,2.50517,7000000.0
2009-02-25 04:08:00,2.50493,2.505,2.50467,2.505,10000000.0
2009-02-25 04:09:00,2.50528,2.50542,2.50517,2.50519,8000000.0
2009-02-25 04:10:00,2.50525,2.5053,2.50516,2.50516,9000000.0
2009-02-25 04:11:00,2.5051,2.50519,2.50504,2.50508,7000000.0
2009-02-25 04:12:00,2.50507,2.50537,2.50503,2.50503,11000000.0
2009-02-25 04:13:00,2.505,2.50501,2.50493,2.50501,8000000.0
2009-02-25 04:14:00,2.5052,2.50523,2.50508,2.50508,7000000.0
2009-02-25 04:15:00,2.505,2.5051,2.50493,2.50493,8000000.0
2009-02-25 04:16:00,2.50504,2.50504,2.50455,2.50455,8000000.0
2009-02-25 04:17:00,2.50455,2.50495,2.50455,2.50495,19000000.0
2009-02-25 04:18:00,2.5051,2.5051,2.50444,2.50446,8000000.0
2009-02-25 04:19:00,2.50437,2.50454,2.50426,2.5044,21000000.0
2009-02-25 04:20:00,2.50383,2.50383,2.50318,2.50323,11000000.0
2009-02-25 04:21:00,2.50299,2.50349,2.50299,2.50349,7000000.0
2009-02-25 04:22:00,2.50372,2.50383,2.50362,2.50376,8000000.0
2009-02-25 04:23:00,2.50403,2.50403,2.50357,2.50357,9000000.0
2009-02-25 04:24:00,2.50343,2.50362,2.50319,2.50351,12000000.0
2009-02-25 04:25:00,2.50297,2.50427,2.50297,2.50427,9000000.0
2009-02-25 04:26:00,2.50345,2.50416,2.50345,2.50416,8000000.0
2009-02-25 04:27:00,2.50415,2.50437,2.50409,2.50415,9000000.0
2009-02-25 04:28:00,2.50392,2.50415,2.50386,2.50415,14000000.0
2009-02-25 04:29:00,2.50423,2.50435,2.50402,2.50435,16000000.0
2009-02-25 04:30:00,2.5043,2.50487,2.5043,2.50487,25000000.0
2009-02-25 04:31:00,2.50485,2.50498,2.50483,2.50498,5000000.0
2009-02-25 04:32:00,2.50495,2.50495,2.50431,2.50444,8000000.0
2009-02-25 04:33:00,2.50443,2.50443,2.50432,2.50432,10000000.0
2009-02-25 04:34:00,2.50433,2.50443,2.50429,2.50443,15000000.0
2009-02-25 04:35:00,2.50434,2.50442,2.50428,2.50432,9000000.0
2009-02-25 04:36:00,2.50452,2.50477,2.50439,2.50439,7000000.0
2009-02-25 04:37:00,2.50436,2.50475,2.50436,2.50471,7000000.0
2009-02-25 04:38:00,2.50485,2.50487,2.50461,2.50465,10000000.0
2009-02-25 04:39:00,2.5047,2.50502,2.5047,2.50491,8000000.0
2009-02-25 04:40:00,2.5049,2.50493,2.5047,2.5047,11000000.0
2009-02-25 04:41:00,2.50496,2.50505,2.50487,2.50487,9000000.0
2009-02-25 04:42:00,2.50485,2.50508,2.50482,2.50508,11000000.0
2009-02-25 04:43:00,2.50555,2.506,2.50539,2.50539,9000000.0
2009-02-25 04:44:00,2.50506,2.50506,2.50381,2.50381,8000000.0
2009-02-25 04:45:00,2.50361,2.50361,2.50256,2.50256,9000000.0
2009-02-25 04:46:00,2.50322,2.50339,2.50314,2.50314,7000000.0
2009-02-25 04:47:00,2.50316,2.50316,2.50226,2.50237,8000000.0
2009-02-25 04:48:00,2.50251,2.50339,2.50251,2.50339,7000000.0
2009-02-25 04:49:00,2.50266,2.50266,2.50225,2.50257,8000000.0
2009-02-25 04:50:00,2.50261,2.50266,2.50259,2.50259,7000000.0
2009-02-25 04:51:00,2.50264,2.50297,2.50258,2.50258,15000000.0
2009-02-25 04:52:00,2.50246,2.50307,2.50246,2.50307,9000000.0
2009-02-25 04:53:00,2.50249,2.50279,2.5024,2.50279,8000000.0
2009-02-25 04:54:00,2.5019,2.5019,2.50089,2.50166,11000000.0
2009-02-25 04:55:00,2.50206,2.50276,2.50167,2.50276,11000000.0
2009-02-25 04:56:00,2.50261,2.50337,2.50257,2.50337,12000000.0
2009-02-25 04:57:00,2.50366,2.50366,2.50261,2.50261,8000000.0
2009-02-25 04:58:00,2.50275,2.50283,2.50122,2.50145,9000000.0
2009-02-25 04:59:00,2.5025,2.50329,2.5025,2.50316,12000000.0
2009-02-25 05:00:00,2.50339,2.50339,2.50314,2.50314,9000000.0
2009-02-25 05:01:00,2.50318,2.50416,2.50318,2.50416,7000000.0
2009-02-25 05:02:00,2.50395,2.50395,2.50319,2.50319,7000000.0
2009-02-25 05:03:00,2.50314,2.50317,2.50273,2.50317,8000000.0
2009-02-25 05:04:00,2.50249,2.50249,2.50211,2.50211,9000000.0
2009-02-25 05:05:00,2.50203,2.50224,2.50203,2.50218,13000000.0
2009-02-25 05:06:00,2.50224,2.50224,2.50191,2.50191,8000000.0
2009-02-25 05:07:00,2.50185,2.50185,2.50167,2.50167,10000000.0
2009-02-25 05:08:00,2.50189,2.50189,2.50162,2.50164,10000000.0
2009-02-25 05:09:00,2.50156,2.50156,2.50134,2.50134,16000000.0
2009-02-25 05:10:00,2.50119,2.50119,2.5007,2.5007,12000000.0
2009-02-25 05:11:00,2.50059,2.50093,2.50059,2.50092,11000000.0
2009-02-25 05:12:00,2.50121,2.50238,2.50121,2.50238,16000000.0
2009-02-25 05:13:00,2.50211,2.50273,2.50156,2.50273,9000000.0
2009-02-25 05:14:00,2.50324,2.50333,2.50276,2.50281,12000000.0
2009-02-25 05:15:00,2.50236,2.50236,2.50203,2.50203,8000000.0
2009-02-25 05:16:00,2.5019,2.50203,2.5019,2.50197,11000000.0
2009-02-25 05:17:00,2.50193,2.50234,2.50193,2.50225,9000000.0
2009-02-25 05:18:00,2.50256,2.50278,2.50256,2.50275,16000000.0
2009-02-25 05:19:00,2.50295,2.50316,2.50272,2.50272,9000000.0
2009-02-25 05:20:00,2.50269,2.50296,2.50269,2.50274,11000000.0
2009-02-25 05:21:00,2.50284,2.50284,2.5026,2.5026,15000000.0
2009-02-25 05:22:00,2.5025,2.5025,2.50208,2.50208,28000000.0
2009-02-25 05:23:00,2.50154,2.50154,2.5006,2.50095,26000000.0
2009-02-25 05:24:00,2.50091,2.50101,2.50091,2.50094,27000000.0
2009-02-25 05:25:00,2.50108,2.50192,2.50108,2.50177,47000000.0
2009-02-25 05:26:00,2.50215,2.50231,2.50209,2.50221,38000000.0
2009-02-25 05:27:00,2.50299,2.50299,2.50281,2.50288,7000000.0
2009-02-25 05:28:00,2.50247,2.50247,2.50212,2.50244,22000000.0
2009-02-25 05:29:00,2.50251,2.50251,2.50167,2.50167,11000000.0
2009-02-25 05:30:00,2.50129,2.50129,2.50076,2.50076,7000000.0
2009-02-25 05:31:00,2.50077,2.50128,2.50077,2.50111,10000000.0
2009-02-25 05:32:00,2.50141,2.50171,2.50141,2.50171,10000000.0
2009-02-25 05:33:00,2.50186,2.50186,2.5014,2.5014,8000000.0
2009-02-25 05:34:00,2.50103,2.50103,2.50069,2.50077,8000000.0
2009-02-25 05:35:00,2.50075,2.50148,2.50075,2.50148,10000000.0
2009-02-25 05:36:00,2.50164,2.50189,2.50159,2.50164,15000000.0
2009-02-25 05:37:00,2.50185,2.50207,2.50185,2.50207,11000000.0
2009-02-25 05:38:00,2.50192,2.50247,2.50188,2.50223,11000000.0
2009-02-25 05:39:00,2.5022,2.5022,2.50166,2.50201,7000000.0
2009-02-25 05:40:00,2.50188,2.50222,2.50187,2.50222,9000000.0
2009-02-25 05:41:00,2.50177,2.50238,2.50177,2.50224,9000000.0
2009-02-25 05:42:00,2.50316,2.50394,2.50302,2.50302,16000000.0
2009-02-25 05:43:00,2.50289,2.50315,2.50289,2.50292,8000000.0
2009-02-25 05:44:00,2.50261,2.50261,2.50241,2.50252,9000000.0
2009-02-25 05:45:00,2.5024,2.50279,2.50238,2.50279,13000000.0
2009-02-25 05:46:00,2.50274,2.50274,2.50187,2.50187,10000000.0
2009-02-25 05:47:00,2.50162,2.50243,2.5014,2.50243,15000000.0
2009-02-25 05:48:00,2.50215,2.5023,2.5018,2.5018,11000000.0
2009-02-25 05:49:00,2.50272,2.50297,2.50223,2.50223,8000000.0
2009-02-25 05:50:00,2.50254,2.50267,2.50253,2.50265,13000000.0
2009-02-25 05:51:00,2.50284,2.50285,2.50211,2.50211,30000000.0
2009-02-25 05:52:00,2.50205,2.50247,2.5019,2.50247,15000000.0
2009-02-25 05:53:00,2.50217,2.50402,2.50217,2.50402,8000000.0
2009-02-25 05:54:00,2.50518,2.50518,2.50437,2.50437,16000000.0
2009-02-25 05:55:00,2.50476,2.50518,2.50476,2.50498,11000000.0
2009-02-25 05:56:00,2.50484,2.50504,2.50437,2.50437,33000000.0
2009-02-25 05:57:00,2.50418,2.50426,2.50376,2.5041,11000000.0
2009-02-25 05:58:00,2.50392,2.5042,2.50368,2.5042,19000000.0
2009-02-25 05:59:00,2.50422,2.50422,2.50115,2.50145,12000000.0
2009-02-25 06:00:00,2.50253,2.50253,2.49998,2.49998,25000000.0
2009-02-25 06:01:00,2.50041,2.50102,2.50041,2.50046,16000000.0
2009-02-25 06:02:00,2.50062,2.50068,2.50018,2.5005,13000000.0
2009-02-25 06:03:00,2.50134,2.50181,2.50134,2.50166,22000000.0
2009-02-25 06:04:00,2.50103,2.50103,2.49988,2.50033,11000000.0
2009-02-25 06:05:00,2.5004,2.5007,2.49976,2.49976,9000000.0
2009-02-25 06:06:00,2.49943,2.50011,2.49943,2.50011,8000000.0
2009-02-25 06:07:00,2.50021,2.50021,2.49949,2.49949,10000000.0
2009-02-25 06:08:00,2.49965,2.50111,2.49965,2.50111,8000000.0
2009-02-25 06:09:00,2.50065,2.50218,2.50065,2.50218,10000000.0
2009-02-25 06:10:00,2.50226,2.50226,2.50021,2.50021,8000000.0
2009-02-25 06:11:00,2.50018,2.5003,2.50006,2.5003,7000000.0
2009-02-25 06:12:00,2.50038,2.50062,2.50012,2.50062,10000000.0
2009-02-25 06:13:00,2.50065,2.50065,2.5005,2.5005,15000000.0
2009-02-25 06:14:00,2.50032,2.50039,2.50027,2.50036,10000000.0
2009-02-25 06:15:00,2.50057,2.5008,2.50049,2.5008,18000000.0
2009-02-25 06:16:00,2.49977,2.50052,2.49977,2.50046,11000000.0
2009-02-25 06:17:00,2.50048,2.50054,2.49982,2.49982,7000000.0
2009-02-25 06:18:00,2.4999,2.4999,2.49906,2.49906,13000000.0
2009-02-25 06:19:00,2.49844,2.49846,2.4981,2.49811,12000000.0
2009-02-25 06:20:00,2.49857,2.49858,2.49782,2.49782,18000000.0
2009-02-25 06:21:00,2.49752,2.49843,2.49749,2.49843,26000000.0
2009-02-25 06:22:00,2.49817,2.4989,2.49787,2.49787,10000000.0
2009-02-25 06:23:00,2.49778,2.49802,2.49769,2.49772,11000000.0
2009-02-25 06:24:00,2.49767,2.49781,2.49764,2.49764,11000000.0
2009-02-25 06:25:00,2.4976,2.49775,2.4976,2.49768,10000000.0
2009-02-25 06:26:00,2.49807,2.49807,2.49776,2.49802,7000000.0
2009-02-25 06:27:00,2.49797,2.49797,2.49701,2.49727,8000000.0
2009-02-25 06:28:00,2.49783,2.49961,2.49783,2.49959,7000000.0
2009-02-25 06:29:00,2.49983,2.49983,2.49902,2.49902,9000000.0
2009-02-25 06:30:00,2.49856,2.49856,2.49796,2.49803,11000000.0
2009-02-25 06:31:00,2.4979,2.49806,2.49787,2.49806,20000000.0
2009-02-25 06:32:00,2.4982,2.49843,2.49813,2.49839,31000000.0
2009-02-25 06:33:00,2.49818,2.49818,2.49728,2.49728,17000000.0
2009-02-25 06:34:00,2.49664,2.49671,2.49653,2.49671,9000000.0
2009-02-25 06:35:00,2.4968,2.4968,2.4961,2.4968,8000000.0
2009-02-25 06:36:00,2.49741,2.49741,2.4967,2.49737,10000000.0
2009-02-25 06:37:00,2.49726,2.49726,2.49521,2.49521,7000000.0
2009-02-25 06:38:00,2.49529,2.49529,2.49376,2.49403,8000000.0
2009-02-25 06:39:00,2.49395,2.49463,2.49319,2.4938,12000000.0
2009-02-25 06:40:00,2.49351,2.49364,2.49347,2.49347,7000000.0
2009-02-25 06:41:00,2.49405,2.49405,2.49333,2.49333,7000000.0
2009-02-25 06:42:00,2.49325,2.4939,2.49325,2.4939,7000000.0
2009-02-25 06:43:00,2.49334,2.49334,2.49213,2.49214,9000000.0
2009-02-25 06:44:00,2.4928,2.49283,2.49223,2.49248,11000000.0
2009-02-25 06:45:00,2.49141,2.49334,2.49141,2.49326,8000000.0
2009-02-25 06:46:00,2.49306,2.49306,2.49282,2.49284,8000000.0
2009-02-25 06:47:00,2.49301,2.49322,2.49124,2.49322,8000000.0
2009-02-25 06:48:00,2.49335,2.49341,2.49297,2.49297,8000000.0
2009-02-25 06:49:00,2.49271,2.49281,2.49267,2.49269,9000000.0
2009-02-25 06:50:00,2.49191,2.49323,2.49191,2.49323,9000000.0
2009-02-25 06:51:00,2.49339,2.49339,2.49231,2.49252,11000000.0
2009-02-25 06:52:00,2.49278,2.49358,2.49278,2.49358,7000000.0
2009-02-25 06:53:00,2.49338,2.49338,2.49128,2.49128,8000000.0
2009-02-25 06:54:00,2.49089,2.49263,2.49089,2.49254,11000000.0
2009-02-25 06:55:00,2.49224,2.49251,2.49224,2.49251,8000000.0
2009-02-25 06:56:00,2.49309,2.49328,2.49277,2.49328,13000000.0
2009-02-25 06:57:00,2.49334,2.49341,2.4926,2.4926,18000000.0
2009-02-25 06:58:00,2.4927,2.49352,2.4927,2.49352,16000000.0
2009-02-25 06:59:00,2.49363,2.49431,2.49355,2.49431,11000000.0
2009-02-25 07:00:00,2.49387,2.49388,2.49374,2.49388,8000000.0
2009-02-25 07:01:00,2.49403,2.49403,2.49195,2.49195,14000000.0
2009-02-25 07:02:00,2.49128,2.49128,2.49098,2.49115,18000000.0
2009-02-25 07:03:00,2.49218,2.49253,2.49218,2.49253,8000000.0
2009-02-25 07:04:00,2.49261,2.49261,2.49154,2.49154,8000000.0
2009-02-25 07:05:00,2.49269,2.4938,2.49246,2.49246,10000000.0
2009-02-25 07:06:00,2.49236,2.49289,2.49236,2.49289,8000000.0
2009-02-25 07:07:00,2.49275,2.49275,2.49101,2.49169,15000000.0
2009-02-25 07:08:00,2.49215,2.49256,2.492,2.492,18000000.0
2009-02-25 07:09:00,2.49175,2.49175,2.49167,2.49173,8000000.0
2009-02-25 07:10:00,2.49264,2.49414,2.49264,2.49414,18000000.0
2009-02-25 07:11:00,2.49542,2.49542,2.49281,2.49281,11000000.0
2009-02-25 07:12:00,2.49313,2.49331,2.493,2.493,11000000.0
2009-02-25 07:13:00,2.49297,2.493,2.49283,2.49294,9000000.0
2009-02-25 07:14:00,2.49286,2.49314,2.49283,2.49311,12000000.0
2009-02-25 07:15:00,2.49318,2.49329,2.49318,2.49323,7000000.0
2009-02-25 07:16:00,2.4935,2.49362,2.49346,2.49353,12000000.0
2009-02-25 07:17:00,2.49352,2.4944,2.49352,2.49395,15000000.0
2009-02-25 07:18:00,2.49389,2.49393,2.49371,2.49371,8000000.0
2009-02-25 07:19:00,2.49343,2.49419,2.4933,2.49419,7000000.0
2009-02-25 07:20:00,2.49473,2.49497,2.49473,2.49476,9000000.0
2009-02-25 07:21:00,2.49478,2.49494,2.49468,2.49494,10000000.0
2009-02-25 07:22:00,2.49518,2.49548,2.49518,2.49519,7000000.0
2009-02-25 07:23:00,2.49428,2.49428,2.4942,2.49422,11000000.0
2009-02-25 07:24:00,2.49416,2.49422,2.4941,2.49419,23000000.0
2009-02-25 07:25:00,2.49417,2.49422,2.49406,2.4942,28000000.0
2009-02-25 07:26:00,2.49423,2.49438,2.49414,2.49434,14000000.0
2009-02-25 07:27:00,2.49436,2.49498,2.49436,2.49498,20000000.0
2009-02-25 07:28:00,2.49532,2.49594,2.49531,2.49594,17000000.0
2009-02-25 07:29:00,2.49538,2.49538,2.49479,2.49479,27000000.0
2009-02-25 07:30:00,2.49453,2.49458,2.4943,2.4943,20000000.0
2009-02-25 07:31:00,2.49434,2.49434,2.49417,2.49417,7000000.0
2009-02-25 07:32:00,2.49382,2.49401,2.49332,2.49376,11000000.0
2009-02-25 07:33:00,2.4924,2.49315,2.49223,2.49315,22000000.0
2009-02-25 07:34:00,2.49355,2.49427,2.49355,2.4936,16000000.0
2009-02-25 07:35:00,2.49289,2.49376,2.49289,2.49362,15000000.0
2009-02-25 07:36:00,2.49402,2.49407,2.49359,2.4937,8000000.0
2009-02-25 07:37:00,2.49371,2.49396,2.49353,2.49353,12000000.0
2009-02-25 07:38:00,2.4933,2.4933,2.49279,2.49279,7000000.0
2009-02-25 07:39:00,2.49226,2.49265,2.49215,2.49245,14000000.0
2009-02-25 07:40:00,2.49311,2.49367,2.49298,2.49298,9000000.0
2009-02-25 07:41:00,2.49273,2.4929,2.49225,2.49225,24000000.0
2009-02-25 07:42:00,2.49228,2.49238,2.4918,2.49214,17000000.0
2009-02-25 07:43:00,2.4921,2.49235,2.49162,2.49162,22000000.0
2009-02-25 07:44:00,2.49172,2.49195,2.49134,2.49195,10000000.0
2009-02-25 07:45:00,2.49153,2.49172,2.4912,2.49158,15000000.0
2009-02-25 07:46:00,2.49125,2.49172,2.49073,2.49172,17000000.0
2009-02-25 07:47:00,2.49057,2.49144,2.49057,2.49126,15000000.0
2009-02-25 07:48:00,2.49105,2.49105,2.48954,2.48954,10000000.0
2009-02-25 07:49:00,2.48875,2.48875,2.48806,2.48853,20000000.0
2009-02-25 07:50:00,2.4891,2.48957,2.48827,2.48827,17000000.0
2009-02-25 07:51:00,2.48828,2.4898,2.48828,2.4898,15000000.0
2009-02-25 07:52:00,2.49069,2.49154,2.49069,2.49154,29000000.0
2009-02-25 07:53:00,2.4922,2.49244,2.492,2.492,13000000.0
2009-02-25 07:54:00,2.49177,2.49193,2.49143,2.49143,23000000.0
2009-02-25 07:55:00,2.49155,2.49158,2.49134,2.49136,27000000.0
2009-02-25 07:56:00,2.49148,2.4916,2.49147,2.49149,18000000.0
2009-02-25 07:57:00,2.49211,2.49229,2.49206,2.49226,20000000.0
2009-02-25 07:58:00,2.4922,2.4922,2.4917,2.49179,13000000.0
2009-02-25 07:59:00,2.49182,2.49221,2.49139,2.49139,23000000.0
2009-02-25 08:00:00,2.49086,2.49133,2.49086,2.49104,31000000.0
2009-02-25 08:01:00,2.49123,2.49147,2.49123,2.49132,13000000.0
2009-02-25 08:02:00,2.49157,2.49213,2.49157,2.49213,12000000.0
2009-02-25 08:03:00,2.4915,2.4915,2.49009,2.4901,20000000.0
2009-02-25 08:04:00,2.48953,2.4899,2.48929,2.48929,30000000.0
2009-02-25 08:05:00,2.48916,2.48957,2.48911,2.48957,9000000.0
2009-02-25 08:06:00,2.49013,2.49038,2.48967,2.48967,21000000.0
2009-02-25 08:07:00,2.48984,2.4912,2.48984,2.4912,15000000.0
2009-02-25 08:08:00,2.49147,2.49152,2.49045,2.49045,25000000.0
2009-02-25 08:09:00,2.49017,2.49017,2.48949,2.48949,23000000.0
2009-02-25 08:10:00,2.4893,2.48979,2.4893,2.48962,27000000.0
2009-02-25 08:11:00,2.48963,2.49016,2.48963,2.48967,18000000.0
2009-02-25 08:12:00,2.48987,2.48987,2.48922,2.48967,22000000.0
2009-02-25 08:13:00,2.49008,2.49064,2.49008,2.49064,18000000.0
2009-02-25 08:14:00,2.49128,2.49185,2.49128,2.49169,33000000.0
2009-02-25 08:15:00,2.4919,2.49301,2.49179,2.49301,21000000.0
2009-02-25 08:16:00,2.49237,2.49471,2.49231,2.49231,21000000.0
2009-02-25 08:17:00,2.4915,2.4915,2.4903,2.49041,19000000.0
2009-02-25 08:18:00,2.4904,2.49062,2.4904,2.49046,17000000.0
2009-02-25 08:19:00,2.49041,2.49041,2.48979,2.49028,16000000.0
2009-02-25 08:20:00,2.49037,2.49037,2.49007,2.49021,13000000.0
2009-02-25 08:21:00,2.49012,2.49012,2.48944,2.48944,18000000.0
2009-02-25 08:22:00,2.48915,2.48924,2.48904,2.48904,26000000.0
2009-02-25 08:23:00,2.48904,2.48909,2.48891,2.48891,16000000.0
2009-02-25 08:24:00,2.48885,2.48888,2.48861,2.48871,28000000.0
2009-02-25 08:25:00,2.48874,2.48886,2.48855,2.48869,49000000.0
2009-02-25 08:26:00,2.48847,2.48853,2.48809,2.48809,14000000.0
2009-02-25 08:27:00,2.48797,2.48822,2.48777,2.48777,31000000.0
2009-02-25 08:28:00,2.48687,2.48687,2.48588,2.48588,28000000.0
2009-02-25 08:29:00,2.48584,2.48655,2.48584,2.48655,32000000.0
2009-02-25 08:30:00,2.48642,2.48651,2.48602,2.48602,28000000.0
2009-02-25 08:31:00,2.48575,2.48597,2.4857,2.48597,40000000.0
2009-02-25 08:32:00,2.48618,2.48652,2.48618,2.48651,51000000.0
2009-02-25 08:33:00,2.48648,2.48648,2.48534,2.48534,48000000.0
2009-02-25 08:34:00,2.48435,2.48673,2.48435,2.48673,49000000.0
2009-02-25 08:35:00,2.48717,2.48717,2.48687,2.48715,39000000.0
2009-02-25 08:36:00,2.48778,2.48878,2.48772,2.48878,12000000.0
2009-02-25 08:37:00,2.48925,2.48925,2.48721,2.48721,25000000.0
2009-02-25 08:38:00,2.48748,2.48803,2.48737,2.48737,21000000.0
2009-02-25 08:39:00,2.48727,2.48794,2.48727,2.48794,23000000.0
2009-02-25 08:40:00,2.48785,2.48785,2.48639,2.48639,36000000.0
2009-02-25 08:41:00,2.48684,2.48742,2.48502,2.48502,30000000.0
2009-02-25 08:42:00,2.48517,2.48614,2.48472,2.48614,17000000.0
2009-02-25 08:43:00,2.48682,2.48682,2.48615,2.48661,23000000.0
2009-02-25 08:44:00,2.48693,2.48693,2.48635,2.48665,17000000.0
2009-02-25 08:45:00,2.48626,2.48704,2.48626,2.48685,37000000.0
2009-02-25 08:46:00,2.48667,2.4867,2.48645,2.48645,23000000.0
2009-02-25 08:47:00,2.48616,2.48769,2.48616,2.48769,25000000.0
2009-02-25 08:48:00,2.48796,2.4882,2.48789,2.4882,36000000.0
2009-02-25 08:49:00,2.48834,2.48834,2.48758,2.48833,27000000.0
2009-02-25 08:50:00,2.48804,2.48852,2.48799,2.48799,56000000.0
2009-02-25 08:51:00,2.48815,2.48918,2.48815,2.48918,32000000.0
2009-02-25 08:52:00,2.48948,2.48948,2.48766,2.48766,39000000.0
2009-02-25 08:53:00,2.48699,2.48716,2.48691,2.48692,63000000.0
2009-02-25 08:54:00,2.48771,2.48819,2.48771,2.48798,42000000.0
2009-02-25 08:55:00,2.48803,2.48861,2.48803,2.48856,55000000.0
2009-02-25 08:56:00,2.48869,2.48869,2.48851,2.48851,21000000.0
2009-02-25 08:57:00,2.48844,2.48919,2.48767,2.48919,23000000.0
2009-02-25 08:58:00,2.48899,2.48961,2.48899,2.48941,18000000.0
2009-02-25 08:59:00,2.48949,2.48949,2.48939,2.48943,12000000.0
2009-02-25 09:00:00,2.48948,2.48989,2.48948,2.48989,26000000.0
2009-02-25 09:01:00,2.49014,2.49059,2.49014,2.49059,19000000.0
2009-02-25 09:02:00,2.49063,2.49161,2.49063,2.49161,15000000.0
2009-02-25 09:03:00,2.49174,2.4919,2.49173,2.49173,16000000.0
2009-02-25 09:04:00,2.49167,2.49227,2.49142,2.49221,22000000.0
2009-02-25 09:05:00,2.49243,2.49261,2.49243,2.49248,11000000.0
2009-02-25 09:06:00,2.49295,2.49295,2.49266,2.4929,31000000.0
2009-02-25 09:07:00,2.49282,2.4932,2.49282,2.4932,33000000.0
2009-02-25 09:08:00,2.4932,2.4932,2.49294,2.49294,17000000.0
2009-02-25 09:09:00,2.49327,2.49327,2.49281,2.49281,37000000.0
2009-02-25 09:10:00,2.49277,2.49287,2.4926,2.49287,31000000.0
2009-02-25 09:11:00,2.49316,2.49337,2.49171,2.49171,26000000.0
2009-02-25 09:12:00,2.49189,2.49203,2.49183,2.49194,41000000.0
2009-02-25 09:13:00,2.49171,2.49171,2.48974,2.48974,61000000.0
2009-02-25 09:14:00,2.48826,2.48939,2.48826,2.48939,57000000.0
2009-02-25 09:15:00,2.4897,2.4897,2.48935,2.48946,33000000.0
2009-02-25 09:16:00,2.48968,2.49097,2.48968,2.49097,39000000.0
2009-02-25 09:17:00,2.4888,2.4888,2.48805,2.48847,40000000.0
2009-02-25 09:18:00,2.48803,2.48869,2.48791,2.48869,68000000.0
2009-02-25 09:19:00,2.48872,2.48872,2.48802,2.48805,52000000.0
2009-02-25 09:20:00,2.48787,2.48889,2.48787,2.48889,37000000.0
2009-02-25 09:21:00,2.48924,2.48972,2.48868,2.48897,61000000.0
2009-02-25 09:22:00,2.48867,2.48872,2.48838,2.4884,63000000.0
2009-02-25 09:23:00,2.48823,2.48853,2.48819,2.48845,65000000.0
2009-02-25 09:24:00,2.48843,2.48922,2.48787,2.48787,47000000.0
2009-02-25 09:25:00,2.4884,2.48877,2.48802,2.48802,32000000.0
2009-02-25 09:26:00,2.48761,2.48761,2.48645,2.48645,29000000.0
2009-02-25 09:27:00,2.48652,2.48673,2.48607,2.48653,55000000.0
2009-02-25 09:28:00,2.48699,2.48773,2.48693,2.48693,46000000.0
2009-02-25 09:29:00,2.48623,2.48683,2.48602,2.48654,32000000.0
2009-02-25 09:30:00,2.48688,2.48824,2.48688,2.48774,24000000.0
2009-02-25 09:31:00,2.48843,2.48934,2.48843,2.48891,18000000.0
2009-02-25 09:32:00,2.4887,2.48915,2.48834,2.48834,35000000.0
2009-02-25 09:33:00,2.4885,2.48865,2.48797,2.48838,43000000.0
2009-02-25 09:34:00,2.48848,2.48848,2.48787,2.48819,31000000.0
2009-02-25 09:35:00,2.48835,2.4892,2.48835,2.48881,47000000.0
2009-02-25 09:36:00,2.4887,2.48901,2.48863,2.48886,34000000.0
2009-02-25 09:37:00,2.4895,2.49055,2.48775,2.48775,49000000.0
2009-02-25 09:38:00,2.48745,2.4875,2.48716,2.4875,37000000.0
2009-02-25 09:39:00,2.48743,2.48743,2.48702,2.48702,61000000.0
2009-02-25 09:40:00,2.487,2.48753,2.48689,2.48753,46000000.0
2009-02-25 09:41:00,2.48778,2.48778,2.48705,2.48705,33000000.0
2009-02-25 09:42:00,2.48673,2.48723,2.48668,2.48684,60000000.0
2009-02-25 09:43:00,2.48578,2.48648,2.48578,2.48639,66000000.0
2009-02-25 09:44:00,2.48641,2.48663,2.48579,2.48579,21000000.0
2009-02-25 09:45:00,2.4857,2.48631,2.4857,2.48588,22000000.0
2009-02-25 09:46:00,2.4853,2.48677,2.4853,2.48676,30000000.0
2009-02-25 09:47:00,2.48714,2.48781,2.48714,2.48781,24000000.0
2009-02-25 09:48:00,2.48775,2.48775,2.4875,2.48774,34000000.0
2009-02-25 09:49:00,2.4882,2.48857,2.48803,2.48856,26000000.0
2009-02-25 09:50:00,2.4887,2.491,2.4887,2.491,34000000.0
2009-02-25 09:51:00,2.49099,2.49099,2.4898,2.49016,56000000.0
2009-02-25 09:52:00,2.48973,2.49029,2.48967,2.48974,38000000.0
2009-02-25 09:53:00,2.48923,2.48923,2.4887,2.4887,32000000.0
2009-02-25 09:54:00,2.48882,2.48903,2.48852,2.4887,36000000.0
2009-02-25 09:55:00,2.48872,2.4889,2.48862,2.48862,38000000.0
2009-02-25 09:56:00,2.48899,2.4908,2.48899,2.4908,38000000.0
2009-02-25 09:57:00,2.48932,2.48932,2.48855,2.48855,30000000.0
2009-02-25 09:58:00,2.4882,2.48838,2.48799,2.48838,52000000.0
2009-02-25 09:59:00,2.48916,2.48963,2.48916,2.48946,32000000.0
2009-02-25 10:00:00,2.4898,2.49019,2.48956,2.48956,39000000.0
2009-02-25 10:01:00,2.48969,2.49008,2.48887,2.48887,44000000.0
2009-02-25 10:02:00,2.48914,2.48947,2.48904,2.48904,34000000.0
2009-02-25 10:03:00,2.48845,2.48845,2.4876,2.4876,47000000.0
2009-02-25 10:04:00,2.48717,2.48722,2.48578,2.48578,32000000.0
2009-02-25 10:05:00,2.48531,2.4854,2.48422,2.4844,32000000.0
2009-02-25 10:06:00,2.48478,2.48478,2.48388,2.48416,42000000.0
2009-02-25 10:07:00,2.48447,2.48658,2.48447,2.48603,51000000.0
2009-02-25 10:08:00,2.48612,2.48715,2.48584,2.48715,54000000.0
2009-02-25 10:09:00,2.48686,2.48691,2.48657,2.48661,53000000.0
2009-02-25 10:10:00,2.48644,2.48692,2.48625,2.48692,72000000.0
2009-02-25 10:11:00,2.4865,2.48707,2.48626,2.48677,61000000.0
2009-02-25 10:12:00,2.4863,2.48718,2.4863,2.48645,65000000.0
2009-02-25 10:13:00,2.4872,2.4872,2.48563,2.48574,56000000.0
2009-02-25 10:14:00,2.48577,2.48588,2.48484,2.48588,49000000.0
2009-02-25 10:15:00,2.48635,2.48635,2.48555,2.48597,46000000.0
2009-02-25 10:16:00,2.48648,2.48648,2.48602,2.48602,33000000.0
2009-02-25 10:17:00,2.4857,2.48581,2.48522,2.48563,37000000.0
2009-02-25 10:18:00,2.48499,2.48539,2.48491,2.48539,50000000.0
2009-02-25 10:19:00,2.48551,2.48621,2.48551,2.48621,59000000.0
2009-02-25 10:20:00,2.48652,2.48672,2.48634,2.4866,41000000.0
2009-02-25 10:21:00,2.48712,2.48779,2.4871,2.4871,44000000.0
2009-02-25 10:22:00,2.48714,2.4881,2.48714,2.4881,47000000.0
2009-02-25 10:23:00,2.48856,2.48856,2.48846,2.48846,58000000.0
2009-02-25 10:24:00,2.48733,2.48733,2.48658,2.48698,43000000.0
2009-02-25 10:25:00,2.48739,2.48739,2.48652,2.48652,60000000.0
2009-02-25 10:26:00,2.48738,2.48738,2.48706,2.48714,64000000.0
2009-02-25 10:27:00,2.48719,2.48857,2.48719,2.48857,54000000.0
2009-02-25 10:28:00,2.48932,2.48947,2.48881,2.48881,62000000.0
2009-02-25 10:29:00,2.48835,2.48835,2.48778,2.48778,61000000.0
2009-02-25 10:30:00,2.48778,2.48786,2.48689,2.48689,36000000.0
2009-02-25 10:31:00,2.48679,2.48679,2.48557,2.48606,39000000.0
2009-02-25 10:32:00,2.48588,2.48588,2.48538,2.48558,44000000.0
2009-02-25 10:33:00,2.48552,2.48565,2.4855,2.4855,18000000.0
2009-02-25 10:34:00,2.48553,2.48592,2.48502,2.48554,20000000.0
2009-02-25 10:35:00,2.48491,2.48514,2.48458,2.48506,23000000.0
2009-02-25 10:36:00,2.48481,2.48505,2.48374,2.48505,32000000.0
2009-02-25 10:37:00,2.4859,2.4859,2.48318,2.48353,30000000.0
2009-02-25 10:38:00,2.4829,2.4829,2.48103,2.48253,26000000.0
2009-02-25 10:39:00,2.48192,2.48192,2.48111,2.48136,29000000.0
2009-02-25 10:40:00,2.4815,2.48201,2.4815,2.48168,19000000.0
2009-02-25 10:41:00,2.48201,2.48201,2.48124,2.48165,29000000.0
2009-02-25 10:42:00,2.48085,2.48098,2.4805,2.48098,38000000.0
2009-02-25 10:43:00,2.48072,2.48072,2.48013,2.48051,27000000.0
2009-02-25 10:44:00,2.48089,2.48089,2.47842,2.47842,26000000.0
2009-02-25 10:45:00,2.4782,2.47876,2.47792,2.47856,27000000.0
2009-02-25 10:46:00,2.47858,2.47878,2.47837,2.47837,35000000.0
2009-02-25 10:47:00,2.47791,2.47829,2.47769,2.47806,23000000.0
2009-02-25 10:48:00,2.47833,2.4786,2.47779,2.4786,44000000.0
2009-02-25 10:49:00,2.47831,2.47936,2.47831,2.47867,36000000.0
2009-02-25 10:50:00,2.47808,2.47822,2.47708,2.4776,47000000.0
2009-02-25 10:51:00,2.47738,2.47738,2.47603,2.47645,45000000.0
2009-02-25 10:52:00,2.47711,2.47752,2.47711,2.47745,33000000.0
2009-02-25 10:53:00,2.47751,2.47751,2.47632,2.47632,46000000.0
2009-02-25 10:54:00,2.4766,2.47737,2.4766,2.47737,35000000.0
2009-02-25 10:55:00,2.47656,2.47666,2.47611,2.4762,37000000.0
2009-02-25 10:56:00,2.47635,2.47646,2.47572,2.47572,33000000.0
2009-02-25 10:57:00,2.4762,2.4768,2.4762,2.47657,33000000.0
2009-02-25 10:58:00,2.47596,2.47596,2.47458,2.47458,26000000.0
2009-02-25 10:59:00,2.47528,2.4763,2.47528,2.47624,47000000.0
2009-02-25 11:00:00,2.47656,2.47742,2.47654,2.47654,39000000.0
2009-02-25 11:01:00,2.47769,2.4778,2.47689,2.4778,45000000.0
2009-02-25 11:02:00,2.47719,2.47891,2.47719,2.47891,17000000.0
2009-02-25 11:03:00,2.47911,2.47922,2.47893,2.47922,37000000.0
2009-02-25 11:04:00,2.47926,2.48001,2.47926,2.47946,40000000.0
2009-02-25 11:05:00,2.47932,2.47962,2.47905,2.47962,18000000.0
2009-02-25 11:06:00,2.48022,2.48032,2.4799,2.48005,19000000.0
2009-02-25 11:07:00,2.48003,2.48027,2.47955,2.47955,30000000.0
2009-02-25 11:08:00,2.47963,2.48028,2.47963,2.48018,30000000.0
2009-02-25 11:09:00,2.48036,2.4806,2.47989,2.4803,45000000.0
2009-02-25 11:10:00,2.481,2.481,2.48015,2.48055,35000000.0
2009-02-25 11:11:00,2.48056,2.48056,2.47866,2.47907,46000000.0
2009-02-25 11:12:00,2.47913,2.48044,2.47898,2.48044,55000000.0
2009-02-25 11:13:00,2.48047,2.4809,2.48002,2.4809,59000000.0
2009-02-25 11:14:00,2.4813,2.48276,2.4813,2.48243,41000000.0
2009-02-25 11:15:00,2.48177,2.48485,2.48177,2.48485,34000000.0
2009-02-25 11:16:00,2.48501,2.48501,2.48429,2.48429,20000000.0
2009-02-25 11:17:00,2.48365,2.48365,2.48237,2.48312,57000000.0
2009-02-25 11:18:00,2.48303,2.48304,2.4816,2.48261,44000000.0
2009-02-25 11:19:00,2.48273,2.48321,2.48168,2.48168,63000000.0
2009-02-25 11:20:00,2.48206,2.48297,2.48181,2.48274,43000000.0
2009-02-25 11:21:00,2.48254,2.48254,2.48209,2.48213,34000000.0
2009-02-25 11:22:00,2.48207,2.48237,2.48204,2.48204,56000000.0
2009-02-25 11:23:00,2.48144,2.48171,2.48086,2.48171,43000000.0
2009-02-25 11:24:00,2.48186,2.48254,2.48127,2.48218,53000000.0
2009-02-25 11:25:00,2.48124,2.4814,2.4812,2.48131,29000000.0
2009-02-25 11:26:00,2.48099,2.48101,2.48012,2.48012,41000000.0
2009-02-25 11:27:00,2.47892,2.47966,2.47892,2.47952,34000000.0
2009-02-25 11:28:00,2.48038,2.48071,2.48027,2.48071,36000000.0
2009-02-25 11:29:00,2.48045,2.48152,2.48045,2.48076,43000000.0
2009-02-25 11:30:00,2.48051,2.48076,2.48039,2.48046,24000000.0
2009-02-25 11:31:00,2.4807,2.48079,2.48062,2.48068,34000000.0
2009-02-25 11:32:00,2.48029,2.48116,2.48029,2.48116,46000000.0
2009-02-25 11:33:00,2.48128,2.48128,2.48099,2.48099,41000000.0
2009-02-25 11:34:00,2.48027,2.48077,2.48012,2.48012,28000000.0
2009-02-25 11:35:00,2.48045,2.48149,2.48045,2.48149,44000000.0
2009-02-25 11:36:00,2.48173,2.48188,2.48168,2.48176,48000000.0
2009-02-25 11:37:00,2.48176,2.48176,2.48138,2.4816,50000000.0
2009-02-25 11:38:00,2.48172,2.48217,2.48172,2.48217,37000000.0
2009-02-25 11:39:00,2.48216,2.4829,2.48188,2.48229,52000000.0
2009-02-25 11:40:00,2.4822,2.4822,2.48059,2.48059,27000000.0
2009-02-25 11:41:00,2.48034,2.48034,2.47946,2.4802,49000000.0
2009-02-25 11:42:00,2.48022,2.4804,2.48021,2.4804,22000000.0
2009-02-25 11:43:00,2.48041,2.48041,2.47949,2.47978,45000000.0
2009-02-25 11:44:00,2.4797,2.4797,2.47899,2.4795,42000000.0
2009-02-25 11:45:00,2.47921,2.47926,2.47892,2.47917,41000000.0
2009-02-25 11:46:00,2.47867,2.47867,2.47846,2.4786,38000000.0
2009-02-25 11:47:00,2.47808,2.47808,2.47742,2.47742,22000000.0
2009-02-25 11:48:00,2.47712,2.47712,2.47674,2.47674,27000000.0
2009-02-25 11:49:00,2.47741,2.47924,2.47741,2.47924,41000000.0
2009-02-25 11:50:00,2.47944,2.47958,2.47944,2.47944,44000000.0
2009-02-25 11:51:00,2.47947,2.47947,2.47838,2.47838,37000000.0
2009-02-25 11:52:00,2.47828,2.47828,2.47772,2.47772,37000000.0
2009-02-25 11:53:00,2.47826,2.47885,2.47826,2.47878,33000000.0
2009-02-25 11:54:00,2.47948,2.48031,2.47916,2.48017,37000000.0
2009-02-25 11:55:00,2.48099,2.48187,2.48099,2.48157,38000000.0
2009-02-25 11:56:00,2.483,2.48362,2.48276,2.48325,51000000.0
2009-02-25 11:57:00,2.48124,2.48124,2.48029,2.48058,29000000.0
2009-02-25 11:58:00,2.48051,2.48056,2.48033,2.48056,31000000.0
2009-02-25 11:59:00,2.48016,2.4802,2.47918,2.47974,51000000.0
2009-02-25 12:00:00,2.4817,2.4817,2.4781,2.4781,23000000.0
2009-02-25 12:01:00,2.47795,2.47854,2.47795,2.47854,24000000.0
2009-02-25 12:02:00,2.47915,2.48156,2.47915,2.48035,34000000.0
2009-02-25 12:03:00,2.48065,2.48086,2.48044,2.48068,36000000.0
2009-02-25 12:04:00,2.48069,2.48075,2.48046,2.48046,33000000.0
2009-02-25 12:05:00,2.48035,2.48036,2.47975,2.47997,26000000.0
2009-02-25 12:06:00,2.47992,2.47992,2.47934,2.47964,15000000.0
2009-02-25 12:07:00,2.47954,2.48002,2.47954,2.47999,23000000.0
2009-02-25 12:08:00,2.48012,2.48035,2.48012,2.48019,37000000.0
2009-02-25 12:09:00,2.48054,2.48101,2.48054,2.481,11000000.0
2009-02-25 12:10:00,2.48095,2.48151,2.48095,2.48151,25000000.0
2009-02-25 12:11:00,2.48101,2.48101,2.4803,2.4805,33000000.0
2009-02-25 12:12:00,2.48098,2.48185,2.48061,2.48185,31000000.0
2009-02-25 12:13:00,2.48105,2.48105,2.48063,2.4807,24000000.0
2009-02-25 12:14:00,2.48053,2.48091,2.48053,2.48079,36000000.0
2009-02-25 12:15:00,2.48092,2.48096,2.48066,2.48093,29000000.0
2009-02-25 12:16:00,2.48109,2.48109,2.48008,2.48008,30000000.0
2009-02-25 12:17:00,2.47876,2.48071,2.47876,2.48055,41000000.0
2009-02-25 12:18:00,2.48017,2.48081,2.48017,2.48081,43000000.0
2009-02-25 12:19:00,2.48131,2.48165,2.48131,2.48165,37000000.0
2009-02-25 12:20:00,2.48164,2.48165,2.48136,2.48141,40000000.0
2009-02-25 12:21:00,2.48121,2.48121,2.47926,2.47926,61000000.0
2009-02-25 12:22:00,2.47955,2.47976,2.47915,2.47946,24000000.0
2009-02-25 12:23:00,2.47926,2.48005,2.47921,2.47999,23000000.0
2009-02-25 12:24:00,2.47944,2.48019,2.47944,2.48014,30000000.0
2009-02-25 12:25:00,2.48011,2.48047,2.47997,2.48047,22000000.0
2009-02-25 12:26:00,2.48093,2.48093,2.48074,2.48086,32000000.0
2009-02-25 12:27:00,2.48105,2.48127,2.48105,2.48123,25000000.0
2009-02-25 12:28:00,2.48135,2.48163,2.48129,2.48163,58000000.0
2009-02-25 12:29:00,2.48173,2.48212,2.48006,2.48006,71000000.0
2009-02-25 12:30:00,2.48034,2.48383,2.48034,2.48383,47000000.0
2009-02-25 12:31:00,2.48367,2.48367,2.48268,2.48268,55000000.0
2009-02-25 12:32:00,2.48279,2.48499,2.48277,2.48499,32000000.0
2009-02-25 12:33:00,2.48515,2.4858,2.48446,2.4858,40000000.0
2009-02-25 12:34:00,2.48542,2.48542,2.485,2.48506,14000000.0
2009-02-25 12:35:00,2.48502,2.48502,2.48367,2.48404,20000000.0
2009-02-25 12:36:00,2.48401,2.48446,2.48341,2.48446,36000000.0
2009-02-25 12:37:00,2.48413,2.48422,2.48403,2.48415,22000000.0
2009-02-25 12:38:00,2.4841,2.48411,2.48359,2.48365,12000000.0
2009-02-25 12:39:00,2.48388,2.4848,2.48388,2.4847,20000000.0
2009-02-25 12:40:00,2.4848,2.4848,2.48442,2.4845,16000000.0
2009-02-25 12:41:00,2.48325,2.48325,2.48215,2.48215,10000000.0
2009-02-25 12:42:00,2.48213,2.48213,2.48156,2.48197,26000000.0
2009-02-25 12:43:00,2.48212,2.48212,2.48205,2.48205,9000000.0
2009-02-25 12:44:00,2.48192,2.48192,2.48134,2.48134,21000000.0
2009-02-25 12:45:00,2.48082,2.48082,2.48051,2.48051,30000000.0
2009-02-25 12:46:00,2.48107,2.48115,2.481,2.481,41000000.0
2009-02-25 12:47:00,2.48114,2.48138,2.48099,2.48099,26000000.0
2009-02-25 12:48:00,2.48131,2.48131,2.48071,2.48071,27000000.0
2009-02-25 12:49:00,2.48075,2.481,2.48075,2.48081,36000000.0
2009-02-25 12:50:00,2.48136,2.48149,2.48132,2.48139,34000000.0
2009-02-25 12:51:00,2.48099,2.48099,2.48018,2.48018,25000000.0
2009-02-25 12:52:00,2.4801,2.48035,2.47995,2.47995,26000000.0
2009-02-25 12:53:00,2.47983,2.48082,2.47983,2.48082,16000000.0
2009-02-25 12:54:00,2.48101,2.48101,2.48042,2.48042,28000000.0
2009-02-25 12:55:00,2.4809,2.48161,2.4809,2.48114,29000000.0
2009-02-25 12:56:00,2.48147,2.48255,2.48147,2.48255,30000000.0
2009-02-25 12:57:00,2.48272,2.48291,2.48236,2.48236,26000000.0
2009-02-25 12:58:00,2.48239,2.48275,2.48235,2.48235,14000000.0
2009-02-25 12:59:00,2.48279,2.4829,2.48248,2.4829,32000000.0
2009-02-25 13:00:00,2.48266,2.48266,2.48129,2.48136,20000000.0
2009-02-25 13:01:00,2.48135,2.48161,2.48126,2.48132,31000000.0
2009-02-25 13:02:00,2.4821,2.48247,2.48181,2.48247,12000000.0
2009-02-25 13:03:00,2.48327,2.48327,2.48191,2.48191,21000000.0
2009-02-25 13:04:00,2.48218,2.48281,2.48218,2.48281,7000000.0
2009-02-25 13:05:00,2.48301,2.48301,2.48197,2.48221,17000000.0
2009-02-25 13:06:00,2.48244,2.48244,2.48216,2.48216,22000000.0
2009-02-25 13:07:00,2.48203,2.48232,2.48182,2.48216,17000000.0
2009-02-25 13:08:00,2.48189,2.48322,2.48189,2.48322,37000000.0
2009-02-25 13:09:00,2.48388,2.48394,2.48327,2.48327,33000000.0
2009-02-25 13:10:00,2.48373,2.48439,2.48373,2.484,32000000.0
2009-02-25 13:11:00,2.48424,2.48438,2.48383,2.48383,21000000.0
2009-02-25 13:12:00,2.48268,2.48268,2.48237,2.4825,7000000.0
2009-02-25 13:13:00,2.48254,2.48261,2.48227,2.48261,11000000.0
2009-02-25 13:14:00,2.48248,2.48274,2.48206,2.48206,33000000.0
2009-02-25 13:15:00,2.48202,2.48296,2.48202,2.48271,25000000.0
2009-02-25 13:16:00,2.48225,2.48225,2.48044,2.48044,20000000.0
2009-02-25 13:17:00,2.47986,2.48039,2.47971,2.48039,19000000.0
2009-02-25 13:18:00,2.48065,2.48102,2.48065,2.48085,41000000.0
2009-02-25 13:19:00,2.48085,2.48129,2.48085,2.48105,36000000.0
2009-02-25 13:20:00,2.48107,2.48107,2.48061,2.48061,36000000.0
2009-02-25 13:21:00,2.48121,2.48255,2.48121,2.48255,54000000.0
2009-02-25 13:22:00,2.48239,2.48239,2.48123,2.48136,41000000.0
2009-02-25 13:23:00,2.482,2.48257,2.48198,2.48198,11000000.0
2009-02-25 13:24:00,2.48163,2.48163,2.4804,2.48054,23000000.0
2009-02-25 13:25:00,2.4809,2.4809,2.48054,2.48075,25000000.0
2009-02-25 13:26:00,2.48041,2.48078,2.48026,2.48076,20000000.0
2009-02-25 13:27:00,2.48156,2.48163,2.48134,2.48134,32000000.0
2009-02-25 13:28:00,2.48134,2.48171,2.48131,2.48131,26000000.0
2009-02-25 13:29:00,2.48114,2.4822,2.48094,2.48128,25000000.0
2009-02-25 13:30:00,2.4815,2.48163,2.48143,2.48149,16000000.0
2009-02-25 13:31:00,2.48242,2.48257,2.48171,2.48255,21000000.0
2009-02-25 13:32:00,2.4828,2.48371,2.48253,2.48253,28000000.0
2009-02-25 13:33:00,2.48229,2.48229,2.48173,2.48186,18000000.0
2009-02-25 13:34:00,2.48265,2.48265,2.4824,2.48251,35000000.0
2009-02-25 13:35:00,2.48263,2.48269,2.48252,2.48256,10000000.0
2009-02-25 13:36:00,2.48258,2.48285,2.48226,2.48236,40000000.0
2009-02-25 13:37:00,2.48299,2.48378,2.48299,2.48378,22000000.0
2009-02-25 13:38:00,2.48321,2.48354,2.48307,2.48324,39000000.0
2009-02-25 13:39:00,2.48279,2.48346,2.48279,2.48295,32000000.0
2009-02-25 13:40:00,2.4831,2.48492,2.48263,2.48492,35000000.0
2009-02-25 13:41:00,2.48391,2.48423,2.4836,2.48423,27000000.0
2009-02-25 13:42:00,2.48494,2.48514,2.48482,2.48514,32000000.0
2009-02-25 13:43:00,2.48555,2.48623,2.48534,2.48549,26000000.0
2009-02-25 13:44:00,2.48601,2.48703,2.48586,2.48703,25000000.0
2009-02-25 13:45:00,2.48671,2.48671,2.48457,2.48463,21000000.0
2009-02-25 13:46:00,2.48418,2.48418,2.48303,2.48303,13000000.0
2009-02-25 13:47:00,2.48304,2.48414,2.48304,2.48399,22000000.0
2009-02-25 13:48:00,2.48368,2.48419,2.48368,2.48419,21000000.0
2009-02-25 13:49:00,2.48365,2.48447,2.48286,2.48419,24000000.0
2009-02-25 13:50:00,2.48474,2.48552,2.48425,2.48545,27000000.0
2009-02-25 13:51:00,2.48527,2.48609,2.48527,2.48609,27000000.0
2009-02-25 13:52:00,2.48662,2.48691,2.4866,2.48687,31000000.0
2009-02-25 13:53:00,2.48702,2.48702,2.48392,2.48392,31000000.0
2009-02-25 13:54:00,2.48375,2.48496,2.48371,2.48496,28000000.0
2009-02-25 13:55:00,2.48437,2.48437,2.48292,2.48292,33000000.0
2009-02-25 13:56:00,2.4826,2.48339,2.4826,2.48308,23000000.0
2009-02-25 13:57:00,2.48339,2.48486,2.48339,2.48417,19000000.0
2009-02-25 13:58:00,2.48358,2.48358,2.48228,2.48228,30000000.0
2009-02-25 13:59:00,2.48207,2.48273,2.48182,2.48182,39000000.0
2009-02-25 14:00:00,2.48195,2.48224,2.48163,2.48163,30000000.0
2009-02-25 14:01:00,2.48152,2.48275,2.48152,2.48275,16000000.0
2009-02-25 14:02:00,2.48225,2.48225,2.48193,2.48224,34000000.0
2009-02-25 14:03:00,2.48193,2.48202,2.4811,2.4811,24000000.0
2009-02-25 14:04:00,2.48116,2.48158,2.48069,2.48158,20000000.0
2009-02-25 14:05:00,2.48174,2.4822,2.48174,2.4822,31000000.0
2009-02-25 14:06:00,2.48244,2.48295,2.48244,2.48295,28000000.0
2009-02-25 14:07:00,2.483,2.48344,2.48297,2.48297,32000000.0
2009-02-25 14:08:00,2.48284,2.48304,2.48235,2.48235,22000000.0
2009-02-25 14:09:00,2.48261,2.48296,2.48261,2.48261,15000000.0
2009-02-25 14:10:00,2.4825,2.48353,2.4825,2.4832,24000000.0
2009-02-25 14:11:00,2.48328,2.48328,2.48291,2.48291,22000000.0
2009-02-25 14:12:00,2.48256,2.48266,2.48245,2.4826,17000000.0
2009-02-25 14:13:00,2.48284,2.48449,2.48284,2.48449,19000000.0
2009-02-25 14:14:00,2.48443,2.48443,2.48271,2.48271,22000000.0
2009-02-25 14:15:00,2.48231,2.48247,2.48223,2.48238,26000000.0
2009-02-25 14:16:00,2.48262,2.48335,2.48262,2.4831,10000000.0
2009-02-25 14:17:00,2.48342,2.48413,2.48342,2.48413,8000000.0
2009-02-25 14:18:00,2.48381,2.48431,2.48381,2.48427,13000000.0
2009-02-25 14:19:00,2.48401,2.48401,2.48284,2.48303,29000000.0
2009-02-25 14:20:00,2.48338,2.48338,2.48306,2.48327,15000000.0
2009-02-25 14:21:00,2.48318,2.48318,2.48279,2.48279,18000000.0
2009-02-25 14:22:00,2.4828,2.48291,2.48229,2.48229,10000000.0
2009-02-25 14:23:00,2.48269,2.48325,2.48269,2.48314,24000000.0
2009-02-25 14:24:00,2.48345,2.48345,2.48178,2.48178,17000000.0
2009-02-25 14:25:00,2.4823,2.48393,2.4823,2.48393,31000000.0
2009-02-25 14:26:00,2.48401,2.48401,2.48352,2.48352,14000000.0
2009-02-25 14:27:00,2.4835,2.4835,2.48259,2.48259,14000000.0
2009-02-25 14:28:00,2.48243,2.48329,2.48243,2.48329,9000000.0
2009-02-25 14:29:00,2.48262,2.48267,2.48192,2.48192,7000000.0
2009-02-25 14:30:00,2.48184,2.48198,2.48179,2.48179,17000000.0
2009-02-25 14:31:00,2.4818,2.4818,2.48073,2.48073,21000000.0
2009-02-25 14:32:00,2.48123,2.48147,2.48105,2.48105,8000000.0
2009-02-25 14:33:00,2.48078,2.48178,2.48078,2.48178,10000000.0
2009-02-25 14:34:00,2.48277,2.48365,2.48277,2.48351,11000000.0
2009-02-25 14:35:00,2.48318,2.48459,2.48313,2.48459,7000000.0
2009-02-25 14:36:00,2.48524,2.48546,2.48524,2.48536,8000000.0
2009-02-25 14:37:00,2.48564,2.48564,2.48526,2.48556,11000000.0
2009-02-25 14:38:00,2.48558,2.48572,2.48545,2.48551,7000000.0
2009-02-25 14:39:00,2.48559,2.4867,2.48559,2.4867,8000000.0
2009-02-25 14:40:00,2.48704,2.48763,2.48704,2.4876,8000000.0
2009-02-25 14:41:00,2.48801,2.48801,2.48762,2.48798,10000000.0
2009-02-25 14:42:00,2.48836,2.48865,2.48836,2.48857,9000000.0
2009-02-25 14:43:00,2.48861,2.4891,2.48861,2.4891,8000000.0
2009-02-25 14:44:00,2.48895,2.48922,2.48895,2.48898,8000000.0
2009-02-25 14:45:00,2.48957,2.49076,2.48957,2.49076,7000000.0
2009-02-25 14:46:00,2.491,2.491,2.49004,2.49004,9000000.0
2009-02-25 14:47:00,2.49014,2.49057,2.49012,2.49012,8000000.0
2009-02-25 14:48:00,2.49018,2.49018,2.48746,2.48746,8000000.0
2009-02-25 14:49:00,2.48852,2.48938,2.48852,2.48936,9000000.0
2009-02-25 14:50:00,2.4891,2.4891,2.48878,2.48906,7000000.0
2009-02-25 14:51:00,2.4882,2.48823,2.48809,2.48823,10000000.0
2009-02-25 14:52:00,2.48814,2.48814,2.48692,2.48692,7000000.0
2009-02-25 14:53:00,2.48696,2.48727,2.48691,2.48727,7000000.0
2009-02-25 14:54:00,2.48704,2.48727,2.48704,2.48708,8000000.0
2009-02-25 14:55:00,2.48717,2.48742,2.48717,2.48739,7000000.0
2009-02-25 14:56:00,2.48764,2.48808,2.48757,2.48757,8000000.0
2009-02-25 14:57:00,2.48807,2.48861,2.48807,2.4886,7000000.0
2009-02-25 14:58:00,2.48811,2.48833,2.48794,2.48833,8000000.0
2009-02-25 14:59:00,2.48808,2.48808,2.48488,2.48488,8000000.0
2009-02-25 15:00:00,2.48645,2.487,2.48645,2.4866,7000000.0
2009-02-25 15:01:00,2.48666,2.48707,2.48666,2.48707,8000000.0
2009-02-25 15:02:00,2.48674,2.48699,2.48672,2.48696,7000000.0
2009-02-25 15:03:00,2.48637,2.48637,2.4858,2.48581,7000000.0
2009-02-25 15:04:00,2.48546,2.48548,2.48482,2.48524,8000000.0
2009-02-25 15:05:00,2.48552,2.48552,2.48523,2.48523,7000000.0
2009-02-25 15:06:00,2.48464,2.48504,2.48443,2.48443,8000000.0
2009-02-25 15:07:00,2.48339,2.48403,2.48339,2.48393,11000000.0
2009-02-25 15:08:00,2.48403,2.48429,2.48382,2.48394,8000000.0
2009-02-25 15:09:00,2.48342,2.48389,2.48342,2.4835,7000000.0
2009-02-25 15:10:00,2.48364,2.484,2.48356,2.48376,7000000.0
2009-02-25 15:11:00,2.48369,2.48407,2.48366,2.48407,11000000.0
2009-02-25 15:12:00,2.48383,2.48437,2.48383,2.48402,10000000.0
2009-02-25 15:13:00,2.48344,2.48368,2.48313,2.48363,9000000.0
2009-02-25 15:14:00,2.48402,2.48437,2.48371,2.48403,10000000.0
2009-02-25 15:15:00,2.48424,2.4845,2.48414,2.4845,8000000.0
2009-02-25 15:16:00,2.48404,2.48437,2.48404,2.48437,9000000.0
2009-02-25 15:17:00,2.48428,2.48466,2.48421,2.48421,9000000.0
2009-02-25 15:18:00,2.48417,2.4845,2.48416,2.48416,8000000.0
2009-02-25 15:19:00,2.4818,2.48229,2.48085,2.48229,7000000.0
2009-02-25 15:20:00,2.48314,2.48458,2.48314,2.48458,9000000.0
2009-02-25 15:21:00,2.4848,2.48528,2.4847,2.48475,8000000.0
2009-02-25 15:22:00,2.48412,2.48452,2.48412,2.48433,9000000.0
2009-02-25 15:23:00,2.48516,2.48589,2.48515,2.48589,8000000.0
2009-02-25 15:24:00,2.48482,2.48519,2.48427,2.48519,8000000.0
2009-02-25 15:25:00,2.48469,2.48469,2.48326,2.48337,7000000.0
2009-02-25 15:26:00,2.4833,2.48372,2.4833,2.48365,7000000.0
2009-02-25 15:27:00,2.48389,2.48423,2.48388,2.48388,7000000.0
2009-02-25 15:28:00,2.48396,2.48396,2.48372,2.4838,11000000.0
2009-02-25 15:29:00,2.48356,2.48356,2.48314,2.48328,7000000.0
2009-02-25 15:30:00,2.48364,2.4844,2.48364,2.4844,9000000.0
2009-02-25 15:31:00,2.48411,2.48468,2.48352,2.48468,9000000.0
2009-02-25 15:32:00,2.48522,2.4856,2.48498,2.48498,10000000.0
2009-02-25 15:33:00,2.48469,2.48484,2.48443,2.48456,8000000.0
2009-02-25 15:34:00,2.48444,2.48468,2.48403,2.48468,9000000.0
2009-02-25 15:35:00,2.48678,2.48737,2.48678,2.48701,7000000.0
2009-02-25 15:36:00,2.48529,2.48529,2.4841,2.48516,7000000.0
2009-02-25 15:37:00,2.48609,2.48632,2.48596,2.48631,8000000.0
2009-02-25 15:38:00,2.48483,2.48702,2.48483,2.4866,7000000.0
2009-02-25 15:39:00,2.4864,2.48692,2.48639,2.48692,10000000.0
2009-02-25 15:40:00,2.48736,2.48736,2.4871,2.4871,9000000.0
2009-02-25 15:41:00,2.48715,2.48754,2.48715,2.48742,11000000.0
2009-02-25 15:42:00,2.48755,2.48764,2.48701,2.48701,8000000.0
2009-02-25 15:43:00,2.48737,2.48737,2.48681,2.48705,8000000.0
2009-02-25 15:44:00,2.48726,2.48736,2.48707,2.48728,8000000.0
2009-02-25 15:45:00,2.48737,2.48749,2.48733,2.48749,8000000.0
2009-02-25 15:46:00,2.48737,2.48771,2.48691,2.48771,10000000.0
2009-02-25 15:47:00,2.48796,2.48807,2.4875,2.48757,7000000.0
2009-02-25 15:48:00,2.48784,2.488,2.4871,2.4871,7000000.0
2009-02-25 15:49:00,2.48696,2.48753,2.48696,2.48753,8000000.0
2009-02-25 15:50:00,2.48707,2.48769,2.48689,2.48769,8000000.0
2009-02-25 15:51:00,2.48742,2.48778,2.48734,2.48778,9000000.0
2009-02-25 15:52:00,2.48774,2.48774,2.48703,2.48747,7000000.0
2009-02-25 15:53:00,2.48715,2.48794,2.48715,2.48787,7000000.0
2009-02-25 15:54:00,2.48793,2.4882,2.4878,2.4882,11000000.0
2009-02-25 15:55:00,2.48838,2.48838,2.48746,2.48746,9000000.0
2009-02-25 15:56:00,2.48678,2.48678,2.48621,2.48621,7000000.0
2009-02-25 15:57:00,2.48688,2.4875,2.48669,2.4875,10000000.0
2009-02-25 15:58:00,2.48732,2.48768,2.48671,2.48671,10000000.0
2009-02-25 15:59:00,2.48697,2.4876,2.48696,2.4876,7000000.0
2009-02-25 16:00:00,2.48745,2.48745,2.48674,2.48674,7000000.0
2009-02-25 16:01:00,2.48656,2.48663,2.48618,2.48618,9000000.0
2009-02-25 16:02:00,2.48584,2.48669,2.48584,2.48651,8000000.0
2009-02-25 16:03:00,2.48619,2.48619,2.48405,2.48405,11000000.0
2009-02-25 16:04:00,2.4842,2.48476,2.4842,2.48476,8000000.0
2009-02-25 16:05:00,2.48525,2.48525,2.48474,2.48486,9000000.0
2009-02-25 16:06:00,2.48484,2.48505,2.48474,2.48493,10000000.0
2009-02-25 16:07:00,2.48499,2.48504,2.48483,2.48498,10000000.0
2009-02-25 16:08:00,2.48559,2.48591,2.4851,2.4851,8000000.0
2009-02-25 16:09:00,2.48476,2.48574,2.48476,2.48574,7000000.0
2009-02-25 16:10:00,2.48485,2.48512,2.48472,2.48512,7000000.0
2009-02-25 16:11:00,2.48491,2.48529,2.48491,2.48497,10000000.0
2009-02-25 16:12:00,2.48527,2.48621,2.48527,2.48618,9000000.0
2009-02-25 16:13:00,2.48552,2.48552,2.48516,2.48523,7000000.0
2009-02-25 16:14:00,2.48559,2.48559,2.48464,2.48464,11000000.0
2009-02-25 16:15:00,2.4852,2.48525,2.48477,2.4849,7000000.0
2009-02-25 16:16:00,2.48433,2.48537,2.48433,2.48537,7000000.0
2009-02-25 16:17:00,2.48622,2.48655,2.48603,2.48603,11000000.0
2009-02-25 16:18:00,2.48575,2.48729,2.48575,2.487,11000000.0
2009-02-25 16:19:00,2.4867,2.48734,2.4867,2.48725,11000000.0
2009-02-25 16:20:00,2.48734,2.48734,2.48672,2.48672,9000000.0
2009-02-25 16:21:00,2.48665,2.48698,2.48665,2.48674,9000000.0
2009-02-25 16:22:00,2.4859,2.4859,2.48436,2.48457,8000000.0
2009-02-25 16:23:00,2.48462,2.48469,2.48436,2.48436,8000000.0
2009-02-25 16:24:00,2.48403,2.48403,2.48328,2.48328,10000000.0
2009-02-25 16:25:00,2.48358,2.48358,2.48289,2.48291,7000000.0
2009-02-25 16:26:00,2.48351,2.4841,2.48335,2.4841,7000000.0
2009-02-25 16:27:00,2.48434,2.48532,2.48434,2.48532,11000000.0
2009-02-25 16:28:00,2.48531,2.4856,2.48531,2.48549,11000000.0
2009-02-25 16:29:00,2.48539,2.48569,2.48529,2.48558,7000000.0
2009-02-25 16:30:00,2.48601,2.48684,2.48601,2.48684,8000000.0
2009-02-25 16:31:00,2.48716,2.48716,2.4867,2.48708,7000000.0
2009-02-25 16:32:00,2.48688,2.48691,2.48619,2.48655,8000000.0
2009-02-25 16:33:00,2.48628,2.48628,2.48559,2.48572,11000000.0
2009-02-25 16:34:00,2.48549,2.48549,2.48489,2.48489,8000000.0
2009-02-25 16:35:00,2.48452,2.48452,2.48418,2.48445,7000000.0
2009-02-25 16:36:00,2.48446,2.48485,2.48433,2.48485,8000000.0
2009-02-25 16:37:00,2.48452,2.48489,2.48448,2.48489,8000000.0
2009-02-25 16:38:00,2.48512,2.48558,2.4843,2.48441,7000000.0
2009-02-25 16:39:00,2.48432,2.48515,2.48426,2.48515,8000000.0
2009-02-25 16:40:00,2.48468,2.48543,2.48445,2.48543,11000000.0
2009-02-25 16:41:00,2.48538,2.48558,2.4853,2.48558,10000000.0
2009-02-25 16:42:00,2.48547,2.48547,2.48517,2.48524,7000000.0
2009-02-25 16:43:00,2.48568,2.48568,2.48406,2.48409,7000000.0
2009-02-25 16:44:00,2.4852,2.48582,2.4852,2.48582,7000000.0
2009-02-25 16:45:00,2.48564,2.48601,2.48556,2.48601,11000000.0
2009-02-25 16:46:00,2.48619,2.4874,2.48619,2.4874,11000000.0
2009-02-25 16:47:00,2.48782,2.48862,2.48766,2.48862,7000000.0
2009-02-25 16:48:00,2.48842,2.48848,2.4874,2.4874,10000000.0
2009-02-25 16:49:00,2.48725,2.48811,2.48725,2.48811,8000000.0
2009-02-25 16:50:00,2.48814,2.48852,2.48798,2.48798,8000000.0
2009-02-25 16:51:00,2.48813,2.48866,2.48813,2.48855,9000000.0
2009-02-25 16:52:00,2.48878,2.4889,2.48877,2.4888,7000000.0
2009-02-25 16:53:00,2.48868,2.48918,2.48854,2.48918,8000000.0
2009-02-25 16:54:00,2.48874,2.48891,2.48859,2.48891,7000000.0
2009-02-25 16:55:00,2.48874,2.48874,2.4883,2.4883,11000000.0
2009-02-25 16:56:00,2.48812,2.48872,2.48812,2.48838,11000000.0
2009-02-25 16:57:00,2.48862,2.48866,2.48832,2.48851,7000000.0
2009-02-25 16:58:00,2.48877,2.48936,2.48863,2.48936,8000000.0
2009-02-25 16:59:00,2.48835,2.49056,2.48835,2.49006,7000000.0
2009-02-25 17:00:00,2.48976,2.49105,2.48976,2.49031,11000000.0
2009-02-25 17:01:00,2.49008,2.49124,2.49003,2.49091,7000000.0
2009-02-25 17:02:00,2.49007,2.49235,2.48934,2.49235,8000000.0
2009-02-25 17:03:00,2.49441,2.49441,2.49141,2.49329,7000000.0
2009-02-25 17:04:00,2.49329,2.49329,2.49212,2.49212,7000000.0
2009-02-25 17:05:00,2.49179,2.49261,2.49161,2.49261,10000000.0
2009-02-25 17:06:00,2.4923,2.4923,2.49098,2.49107,9000000.0
2009-02-25 17:07:00,2.49099,2.49099,2.49037,2.49066,8000000.0
2009-02-25 17:08:00,2.49143,2.49187,2.49124,2.49187,9000000.0
2009-02-25 17:09:00,2.49111,2.49125,2.49079,2.49079,8000000.0
2009-02-25 17:10:00,2.48967,2.48967,2.48916,2.48916,9000000.0
2009-02-25 17:11:00,2.48893,2.48893,2.48783,2.48867,8000000.0
2009-02-25 17:12:00,2.4899,2.49002,2.48747,2.48747,7000000.0
2009-02-25 17:13:00,2.48803,2.48843,2.48797,2.48843,8000000.0
2009-02-25 17:14:00,2.48909,2.49025,2.48909,2.48919,8000000.0
2009-02-25 17:15:00,2.48748,2.4887,2.48748,2.4887,7000000.0
2009-02-25 17:16:00,2.48861,2.48861,2.48754,2.48754,10000000.0
2009-02-25 17:17:00,2.48804,2.48829,2.48697,2.48697,7000000.0
2009-02-25 17:18:00,2.48681,2.48681,2.48606,2.48647,9000000.0
2009-02-25 17:19:00,2.48645,2.48645,2.48596,2.48604,7000000.0
2009-02-25 17:20:00,2.48505,2.48539,2.48505,2.48535,8000000.0
2009-02-25 17:21:00,2.48549,2.48549,2.48493,2.48505,10000000.0
2009-02-25 17:22:00,2.48479,2.48513,2.48479,2.485,8000000.0
2009-02-25 17:23:00,2.48552,2.48624,2.48508,2.48624,8000000.0
2009-02-25 17:24:00,2.48629,2.48629,2.48592,2.48596,7000000.0
2009-02-25 17:25:00,2.48595,2.48595,2.48543,2.48543,7000000.0
2009-02-25 17:26:00,2.48503,2.48522,2.48483,2.48483,7000000.0
2009-02-25 17:27:00,2.48427,2.48511,2.48427,2.48496,9000000.0
2009-02-25 17:28:00,2.48487,2.48618,2.48487,2.48618,7000000.0
2009-02-25 17:29:00,2.48596,2.48596,2.48558,2.48589,8000000.0
2009-02-25 17:30:00,2.48591,2.48591,2.48522,2.48522,8000000.0
2009-02-25 17:31:00,2.48518,2.48584,2.48506,2.48584,9000000.0
2009-02-25 17:32:00,2.486,2.48621,2.48582,2.48615,8000000.0
2009-02-25 17:33:00,2.48579,2.48589,2.48555,2.48576,11000000.0
2009-02-25 17:34:00,2.48506,2.48506,2.48468,2.48497,9000000.0
2009-02-25 17:35:00,2.48508,2.4851,2.48479,2.48509,7000000.0
2009-02-25 17:36:00,2.48524,2.48535,2.4849,2.48514,7000000.0
2009-02-25 17:37:00,2.48498,2.48533,2.48498,2.48511,7000000.0
2009-02-25 17:38:00,2.48534,2.48534,2.485,2.48521,8000000.0
2009-02-25 17:39:00,2.48533,2.4854,2.48494,2.4854,7000000.0
2009-02-25 17:40:00,2.48543,2.48545,2.48525,2.48536,9000000.0
2009-02-25 17:41:00,2.48494,2.48494,2.48432,2.48432,8000000.0
2009-02-25 17:42:00,2.48454,2.48586,2.48414,2.48586,11000000.0
2009-02-25 17:43:00,2.48635,2.48635,2.48604,2.48618,7000000.0
2009-02-25 17:44:00,2.48589,2.48589,2.48452,2.48452,10000000.0
2009-02-25 17:45:00,2.48444,2.48462,2.48433,2.4844,7000000.0
2009-02-25 17:46:00,2.48412,2.48434,2.48392,2.48434,8000000.0
2009-02-25 17:47:00,2.48461,2.48491,2.48415,2.48491,8000000.0
2009-02-25 17:48:00,2.48507,2.48507,2.48481,2.48502,7000000.0
2009-02-25 17:49:00,2.48506,2.48556,2.48506,2.48534,7000000.0
2009-02-25 17:50:00,2.48553,2.48662,2.48553,2.48662,7000000.0
2009-02-25 17:51:00,2.48702,2.48722,2.48683,2.48719,7000000.0
2009-02-25 17:52:00,2.48792,2.48854,2.48792,2.48833,7000000.0
2009-02-25 17:53:00,2.48836,2.48837,2.48831,2.48834,7000000.0
2009-02-25 17:54:00,2.48801,2.48801,2.48704,2.4872,11000000.0
2009-02-25 17:55:00,2.48652,2.48676,2.48652,2.48676,7000000.0
2009-02-25 17:56:00,2.48672,2.48713,2.48655,2.48713,7000000.0
2009-02-25 17:57:00,2.48676,2.48695,2.48655,2.48655,10000000.0
2009-02-25 17:58:00,2.48579,2.48663,2.4855,2.48663,10000000.0
2009-02-25 17:59:00,2.48715,2.48731,2.48662,2.48662,10000000.0
2009-02-25 18:00:00,2.48547,2.48561,2.48413,2.48413,10000000.0
2009-02-25 18:01:00,2.48486,2.48587,2.48486,2.48587,8000000.0
2009-02-25 18:02:00,2.48578,2.48595,2.48537,2.48571,8000000.0
2009-02-25 18:03:00,2.48583,2.48583,2.4851,2.48556,10000000.0
2009-02-25 18:04:00,2.48588,2.48598,2.4858,2.48598,8000000.0
2009-02-25 18:05:00,2.48612,2.4864,2.48534,2.48534,10000000.0
2009-02-25 18:06:00,2.48545,2.48571,2.48486,2.48486,10000000.0
2009-02-25 18:07:00,2.48375,2.48375,2.48291,2.48317,8000000.0
2009-02-25 18:08:00,2.48316,2.48416,2.48305,2.48416,8000000.0
2009-02-25 18:09:00,2.48451,2.48451,2.48422,2.48435,8000000.0
2009-02-25 18:10:00,2.484,2.484,2.48337,2.48369,11000000.0
2009-02-25 18:11:00,2.48452,2.48463,2.48421,2.48463,7000000.0
2009-02-25 18:12:00,2.48505,2.48554,2.48475,2.48475,9000000.0
2009-02-25 18:13:00,2.485,2.485,2.48447,2.485,11000000.0
2009-02-25 18:14:00,2.48411,2.48413,2.48316,2.48316,6000000.0
2009-02-25 18:15:00,2.48359,2.48556,2.48359,2.48556,8000000.0
2009-02-25 18:16:00,2.48573,2.48794,2.48573,2.48794,11000000.0
2009-02-25 18:17:00,2.48892,2.48906,2.48817,2.48839,10000000.0
2009-02-25 18:18:00,2.48826,2.48826,2.48735,2.48805,8000000.0
2009-02-25 18:19:00,2.48893,2.49112,2.48893,2.49112,9000000.0
2009-02-25 18:20:00,2.49211,2.49287,2.49211,2.49272,7000000.0
2009-02-25 18:21:00,2.49299,2.49328,2.4914,2.49328,11000000.0
2009-02-25 18:22:00,2.49237,2.49237,2.48987,2.48987,11000000.0
2009-02-25 18:23:00,2.48904,2.49003,2.48847,2.48847,8000000.0
2009-02-25 18:24:00,2.48899,2.48937,2.48876,2.48876,10000000.0
2009-02-25 18:25:00,2.48861,2.48929,2.48861,2.48929,7000000.0
2009-02-25 18:26:00,2.48957,2.49001,2.48932,2.49001,8000000.0
2009-02-25 18:27:00,2.48935,2.48935,2.48833,2.48833,7000000.0
2009-02-25 18:28:00,2.48827,2.48867,2.48827,2.48848,7000000.0
2009-02-25 18:29:00,2.48802,2.48802,2.48731,2.48731,7000000.0
2009-02-25 18:30:00,2.48772,2.48772,2.48721,2.48721,8000000.0
2009-02-25 18:31:00,2.48684,2.48684,2.48658,2.48658,9000000.0
2009-02-25 18:32:00,2.4867,2.4867,2.48626,2.48641,11000000.0
2009-02-25 18:33:00,2.48648,2.48663,2.48645,2.48659,11000000.0
2009-02-25 18:34:00,2.4866,2.4867,2.48659,2.48659,7000000.0
2009-02-25 18:35:00,2.48698,2.48698,2.4865,2.48651,8000000.0
2009-02-25 18:36:00,2.48669,2.48678,2.48641,2.48648,7000000.0
2009-02-25 18:37:00,2.48675,2.4868,2.48662,2.48673,8000000.0
2009-02-25 18:38:00,2.48663,2.48731,2.48663,2.48692,8000000.0
2009-02-25 18:39:00,2.48724,2.48724,2.48708,2.48711,7000000.0
2009-02-25 18:40:00,2.48707,2.48722,2.48695,2.48699,7000000.0
2009-02-25 18:41:00,2.48717,2.48763,2.48717,2.48734,8000000.0
2009-02-25 18:42:00,2.48732,2.48756,2.48696,2.48696,11000000.0
2009-02-25 18:43:00,2.48642,2.48642,2.48591,2.48619,8000000.0
2009-02-25 18:44:00,2.48644,2.48662,2.48638,2.48662,7000000.0
2009-02-25 18:45:00,2.48673,2.48692,2.48614,2.48614,11000000.0
2009-02-25 18:46:00,2.48621,2.48666,2.48604,2.48666,9000000.0
2009-02-25 18:47:00,2.48601,2.48657,2.48601,2.48614,8000000.0
2009-02-25 18:48:00,2.48615,2.48615,2.48537,2.48537,9000000.0
2009-02-25 18:49:00,2.48528,2.48565,2.48528,2.48534,7000000.0
2009-02-25 18:50:00,2.48547,2.48557,2.48536,2.4854,11000000.0
2009-02-25 18:51:00,2.48522,2.48561,2.48519,2.48561,5000000.0
2009-02-25 18:52:00,2.48553,2.48589,2.48551,2.48589,8000000.0
2009-02-25 18:53:00,2.48626,2.48651,2.4861,2.4863,11000000.0
2009-02-25 18:54:00,2.48631,2.4865,2.48631,2.4865,7000000.0
2009-02-25 18:55:00,2.48732,2.48779,2.4873,2.4873,7000000.0
2009-02-25 18:56:00,2.48675,2.48708,2.48628,2.48628,7000000.0
2009-02-25 18:57:00,2.48626,2.48626,2.48498,2.48498,10000000.0
2009-02-25 18:58:00,2.48642,2.48817,2.48642,2.48813,9000000.0
2009-02-25 18:59:00,2.48832,2.48832,2.48778,2.48789,8000000.0
2009-02-25 19:00:00,2.48807,2.48807,2.48753,2.48786,7000000.0
2009-02-25 19:01:00,2.48806,2.48954,2.48768,2.48954,7000000.0
2009-02-25 19:02:00,2.49038,2.49038,2.48826,2.48826,8000000.0
2009-02-25 19:03:00,2.48846,2.48846,2.48815,2.48815,7000000.0
2009-02-25 19:04:00,2.48819,2.48819,2.48616,2.48616,8000000.0
2009-02-25 19:05:00,2.48652,2.48732,2.48652,2.48732,8000000.0
2009-02-25 19:06:00,2.48808,2.48909,2.48808,2.48838,8000000.0
2009-02-25 19:07:00,2.48835,2.48835,2.48755,2.48755,9000000.0
2009-02-25 19:08:00,2.48739,2.48741,2.48728,2.48735,8000000.0
2009-02-25 19:09:00,2.48733,2.48777,2.48728,2.48777,7000000.0
2009-02-25 19:10:00,2.48853,2.4893,2.48853,2.4893,11000000.0
2009-02-25 19:11:00,2.48945,2.48976,2.48945,2.48976,10000000.0
2009-02-25 19:12:00,2.4903,2.49047,2.49005,2.49047,7000000.0
2009-02-25 19:13:00,2.49109,2.49135,2.49005,2.49109,6000000.0
2009-02-25 19:14:00,2.49075,2.49187,2.49075,2.49176,8000000.0
2009-02-25 19:15:00,2.49256,2.49366,2.49256,2.49366,10000000.0
2009-02-25 19:16:00,2.49398,2.49398,2.49325,2.49325,8000000.0
2009-02-25 19:17:00,2.49299,2.49299,2.49234,2.49236,10000000.0
2009-02-25 19:18:00,2.49211,2.49258,2.49211,2.49258,11000000.0
2009-02-25 19:19:00,2.49283,2.49403,2.49256,2.49403,8000000.0
2009-02-25 19:20:00,2.49416,2.4948,2.49416,2.49461,11000000.0
2009-02-25 19:21:00,2.49435,2.4947,2.49435,2.49463,10000000.0
2009-02-25 19:22:00,2.49431,2.49436,2.49374,2.4939,9000000.0
2009-02-25 19:23:00,2.49286,2.49375,2.49286,2.49375,8000000.0
2009-02-25 19:24:00,2.49343,2.494,2.49253,2.49253,9000000.0
2009-02-25 19:25:00,2.4922,2.49263,2.49214,2.49263,9000000.0
2009-02-25 19:26:00,2.49264,2.49285,2.49264,2.49285,7000000.0
2009-02-25 19:27:00,2.49326,2.49331,2.49292,2.49292,8000000.0
2009-02-25 19:28:00,2.4932,2.49324,2.49286,2.49286,10000000.0
2009-02-25 19:29:00,2.49292,2.49298,2.49282,2.49286,7000000.0
2009-02-25 19:30:00,2.49287,2.49382,2.49287,2.49382,10000000.0
2009-02-25 19:31:00,2.49295,2.49329,2.49223,2.49329,7000000.0
2009-02-25 19:32:00,2.49397,2.49397,2.49224,2.4928,10000000.0
2009-02-25 19:33:00,2.49233,2.49261,2.49117,2.49117,7000000.0
2009-02-25 19:34:00,2.49064,2.49077,2.49041,2.49072,8000000.0
2009-02-25 19:35:00,2.49182,2.49203,2.49139,2.49139,7000000.0
2009-02-25 19:36:00,2.49101,2.49188,2.49101,2.49121,7000000.0
2009-02-25 19:37:00,2.49226,2.49229,2.4909,2.49112,8000000.0
2009-02-25 19:38:00,2.49164,2.49334,2.49164,2.49334,8000000.0
2009-02-25 19:39:00,2.49373,2.49373,2.49252,2.49252,8000000.0
2009-02-25 19:40:00,2.49172,2.49244,2.49154,2.49244,7000000.0
2009-02-25 19:41:00,2.49387,2.49412,2.49339,2.4941,9000000.0
2009-02-25 19:42:00,2.49442,2.49449,2.49347,2.49347,7000000.0
2009-02-25 19:43:00,2.49327,2.49461,2.49312,2.49461,11000000.0
2009-02-25 19:44:00,2.49416,2.49479,2.49416,2.49478,8000000.0
2009-02-25 19:45:00,2.49512,2.49512,2.49384,2.49386,9000000.0
2009-02-25 19:46:00,2.4944,2.49462,2.49427,2.49427,7000000.0
2009-02-25 19:47:00,2.49463,2.49479,2.49442,2.4945,9000000.0
2009-02-25 19:48:00,2.49595,2.49745,2.49595,2.49692,8000000.0
2009-02-25 19:49:00,2.49617,2.49645,2.496,2.49637,7000000.0
2009-02-25 19:50:00,2.49665,2.49721,2.49665,2.49718,7000000.0
2009-02-25 19:51:00,2.49739,2.49739,2.49654,2.49657,7000000.0
2009-02-25 19:52:00,2.49661,2.49695,2.49649,2.49695,7000000.0
2009-02-25 19:53:00,2.49676,2.49676,2.49591,2.49591,7000000.0
2009-02-25 19:54:00,2.49593,2.49662,2.49581,2.49581,8000000.0
2009-02-25 19:55:00,2.49549,2.49638,2.49549,2.4963,8000000.0
2009-02-25 19:56:00,2.49661,2.49751,2.49661,2.49738,8000000.0
2009-02-25 19:57:00,2.49802,2.49802,2.49741,2.49775,7000000.0
2009-02-25 19:58:00,2.49798,2.49799,2.49726,2.49726,10000000.0
2009-02-25 19:59:00,2.49699,2.49734,2.49697,2.49712,8000000.0
2009-02-25 20:00:00,2.49673,2.49703,2.49625,2.49703,7000000.0
2009-02-25 20:01:00,2.49697,2.49722,2.49637,2.49637,7000000.0
2009-02-25 20:02:00,2.49601,2.49664,2.49601,2.4964,7000000.0
2009-02-25 20:03:00,2.49627,2.49696,2.49627,2.49645,9000000.0
2009-02-25 20:04:00,2.49629,2.49668,2.49613,2.49668,9000000.0
2009-02-25 20:05:00,2.49703,2.49716,2.49656,2.49688,9000000.0
2009-02-25 20:06:00,2.49632,2.49632,2.49568,2.49584,11000000.0
2009-02-25 20:07:00,2.49604,2.49631,2.49584,2.49622,10000000.0
2009-02-25 20:08:00,2.49593,2.49605,2.49567,2.49601,8000000.0
2009-02-25 20:09:00,2.4958,2.4961,2.4958,2.49598,7000000.0
2009-02-25 20:10:00,2.49652,2.4967,2.49651,2.4967,8000000.0
2009-02-25 20:11:00,2.49655,2.49657,2.49559,2.49559,8000000.0
2009-02-25 20:12:00,2.4957,2.4957,2.4954,2.49548,7000000.0
2009-02-25 20:13:00,2.4954,2.4954,2.49476,2.49511,10000000.0
2009-02-25 20:14:00,2.49526,2.49533,2.49498,2.49498,10000000.0
2009-02-25 20:15:00,2.49467,2.49469,2.49447,2.49458,7000000.0
2009-02-25 20:16:00,2.49478,2.49488,2.49475,2.49488,7000000.0
2009-02-25 20:17:00,2.49493,2.49545,2.49483,2.49545,11000000.0
2009-02-25 20:18:00,2.49513,2.49513,2.49412,2.49412,9000000.0
2009-02-25 20:19:00,2.49416,2.49517,2.49416,2.49465,8000000.0
2009-02-25 20:20:00,2.49464,2.49464,2.49413,2.49415,7000000.0
2009-02-25 20:21:00,2.49415,2.49415,2.49386,2.49405,11000000.0
2009-02-25 20:22:00,2.49413,2.49437,2.49398,2.49398,7000000.0
2009-02-25 20:23:00,2.49492,2.49543,2.4949,2.4953,7000000.0
2009-02-25 20:24:00,2.494,2.49613,2.494,2.49613,8000000.0
2009-02-25 20:25:00,2.49572,2.49572,2.49458,2.49458,11000000.0
2009-02-25 20:26:00,2.495,2.49518,2.49475,2.49518,8000000.0
2009-02-25 20:27:00,2.4956,2.49654,2.49456,2.49654,9000000.0
2009-02-25 20:28:00,2.49593,2.49593,2.49506,2.49506,7000000.0
2009-02-25 20:29:00,2.49522,2.49558,2.49487,2.49558,8000000.0
2009-02-25 20:30:00,2.49629,2.49717,2.49629,2.49709,8000000.0
2009-02-25 20:31:00,2.49771,2.49771,2.4964,2.49708,7000000.0
2009-02-25 20:32:00,2.49679,2.49679,2.49488,2.49488,7000000.0
2009-02-25 20:33:00,2.49487,2.49596,2.49487,2.49596,7000000.0
2009-02-25 20:34:00,2.49628,2.49742,2.49624,2.4972,8000000.0
2009-02-25 20:35:00,2.49739,2.49739,2.49612,2.49612,9000000.0
2009-02-25 20:36:00,2.49613,2.49637,2.49608,2.49636,7000000.0
2009-02-25 20:37:00,2.4954,2.49672,2.4954,2.49672,11000000.0
2009-02-25 20:38:00,2.49712,2.49715,2.4968,2.4968,10000000.0
2009-02-25 20:39:00,2.4974,2.49776,2.49731,2.4975,9000000.0
2009-02-25 20:40:00,2.49789,2.4983,2.49789,2.4983,8000000.0
2009-02-25 20:41:00,2.49838,2.49838,2.49777,2.49777,8000000.0
2009-02-25 20:42:00,2.49791,2.49826,2.49791,2.49804,11000000.0
2009-02-25 20:43:00,2.49851,2.4988,2.49851,2.49861,8000000.0
2009-02-25 20:44:00,2.49855,2.49871,2.4985,2.4985,10000000.0
2009-02-25 20:45:00,2.4984,2.4985,2.4984,2.49849,7000000.0
2009-02-25 20:46:00,2.49868,2.49914,2.49865,2.49914,8000000.0
2009-02-25 20:47:00,2.4988,2.4988,2.4974,2.49742,7000000.0
2009-02-25 20:48:00,2.4974,2.4974,2.49672,2.49721,10000000.0
2009-02-25 20:49:00,2.49744,2.49801,2.49744,2.49794,7000000.0
2009-02-25 20:50:00,2.49829,2.49883,2.49829,2.49829,8000000.0
2009-02-25 20:51:00,2.49788,2.49827,2.49788,2.49797,9000000.0
2009-02-25 20:52:00,2.49854,2.49937,2.49854,2.49937,11000000.0
2009-02-25 20:53:00,2.4996,2.4996,2.49751,2.49751,11000000.0
2009-02-25 20:54:00,2.49738,2.49795,2.49728,2.49795,11000000.0
2009-02-25 20:55:00,2.49827,2.49993,2.49827,2.49993,8000000.0
2009-02-25 20:56:00,2.49894,2.49894,2.49836,2.49843,7000000.0
2009-02-25 20:57:00,2.49713,2.49755,2.4967,2.49755,9000000.0
2009-02-25 20:58:00,2.4973,2.49949,2.49706,2.49949,5000000.0
2009-02-25 20:59:00,2.49913,2.50017,2.49878,2.49878,7000000.0
2009-02-25 21:00:00,2.49867,2.49867,2.49767,2.49812,7000000.0
2009-02-25 21:01:00,2.49872,2.49909,2.49871,2.49871,7000000.0
2009-02-25 21:02:00,2.49983,2.50039,2.49983,2.50035,7000000.0
2009-02-25 21:03:00,2.50044,2.50064,2.50013,2.50013,8000000.0
2009-02-25 21:04:00,2.50043,2.50058,2.5,2.5,7000000.0
2009-02-25 21:05:00,2.49984,2.49984,2.49853,2.49853,8000000.0
2009-02-25 21:06:00,2.49894,2.50078,2.49894,2.49999,8000000.0
2009-02-25 21:07:00,2.4997,2.49996,2.49918,2.49918,8000000.0
2009-02-25 21:08:00,2.49984,2.50062,2.49965,2.49965,10000000.0
2009-02-25 21:09:00,2.49951,2.49951,2.49885,2.49951,10000000.0
2009-02-25 21:10:00,2.5004,2.50107,2.5004,2.50107,8000000.0
2009-02-25 21:11:00,2.50167,2.50167,2.50043,2.50043,7000000.0
2009-02-25 21:12:00,2.4999,2.50122,2.4999,2.50122,8000000.0
2009-02-25 21:13:00,2.50068,2.50068,2.49915,2.50035,10000000.0
2009-02-25 21:14:00,2.50028,2.50028,2.49942,2.50008,8000000.0
2009-02-25 21:15:00,2.50033,2.50033,2.49977,2.50014,8000000.0
2009-02-25 21:16:00,2.49933,2.49933,2.49808,2.49809,7000000.0
2009-02-25 21:17:00,2.49699,2.49699,2.49651,2.49651,8000000.0
2009-02-25 21:18:00,2.49621,2.49634,2.49579,2.49616,7000000.0
2009-02-25 21:19:00,2.49611,2.49633,2.49608,2.49632,9000000.0
2009-02-25 21:20:00,2.49581,2.49607,2.49573,2.49597,11000000.0
2009-02-25 21:21:00,2.49545,2.49574,2.49545,2.49549,10000000.0
2009-02-25 21:22:00,2.49558,2.49615,2.49558,2.49579,10000000.0
2009-02-25 21:23:00,2.49535,2.49644,2.49523,2.49644,7000000.0
2009-02-25 21:24:00,2.49671,2.49737,2.49671,2.49701,8000000.0
2009-02-25 21:25:00,2.49751,2.49751,2.49573,2.49573,7000000.0
2009-02-25 21:26:00,2.49483,2.49542,2.49449,2.49542,7000000.0
2009-02-25 21:27:00,2.49632,2.4967,2.49589,2.49589,7000000.0
2009-02-25 21:28:00,2.49565,2.49605,2.49547,2.49605,7000000.0
2009-02-25 21:29:00,2.49622,2.49723,2.49622,2.49723,8000000.0
2009-02-25 21:30:00,2.4969,2.4969,2.49526,2.49526,8000000.0
2009-02-25 21:31:00,2.49342,2.49394,2.49331,2.49394,8000000.0
2009-02-25 21:32:00,2.49421,2.49433,2.49393,2.49399,7000000.0
2009-02-25 21:33:00,2.49395,2.49395,2.49244,2.49244,11000000.0
2009-02-25 21:34:00,2.4923,2.49364,2.49183,2.49183,11000000.0
2009-02-25 21:35:00,2.49159,2.49305,2.49159,2.49305,11000000.0
2009-02-25 21:36:00,2.49316,2.49403,2.49316,2.49403,8000000.0
2009-02-25 21:37:00,2.49374,2.49374,2.49302,2.49348,8000000.0
2009-02-25 21:38:00,2.49343,2.49365,2.4933,2.49346,8000000.0
2009-02-25 21:39:00,2.49316,2.49316,2.49262,2.49314,9000000.0
2009-02-25 21:40:00,2.49321,2.49363,2.49321,2.49351,7000000.0
2009-02-25 21:41:00,2.49383,2.4945,2.49383,2.4945,9000000.0
2009-02-25 21:42:00,2.49478,2.49481,2.4945,2.49452,7000000.0
2009-02-25 21:43:00,2.49435,2.49435,2.49385,2.49405,11000000.0
2009-02-25 21:44:00,2.49408,2.4943,2.49394,2.4943,8000000.0
2009-02-25 21:45:00,2.49427,2.49429,2.4941,2.49418,10000000.0
2009-02-25 21:46:00,2.49451,2.49461,2.49431,2.49433,8000000.0
2009-02-25 21:47:00,2.49406,2.49417,2.49393,2.49394,8000000.0
2009-02-25 21:48:00,2.49394,2.49415,2.49335,2.49335,8000000.0
2009-02-25 21:49:00,2.49248,2.49319,2.49237,2.49319,8000000.0
2009-02-25 21:50:00,2.49341,2.49356,2.49041,2.49041,8000000.0
2009-02-25 21:51:00,2.48969,2.48974,2.48902,2.48902,7000000.0
2009-02-25 21:52:00,2.48973,2.49095,2.48973,2.49095,7000000.0
2009-02-25 21:53:00,2.49178,2.49191,2.49164,2.49184,7000000.0
2009-02-25 21:54:00,2.49196,2.49198,2.49183,2.49198,7000000.0
2009-02-25 21:55:00,2.49211,2.4925,2.49208,2.4925,7000000.0
2009-02-25 21:56:00,2.49259,2.49287,2.49232,2.49287,8000000.0
2009-02-25 21:57:00,2.49315,2.49386,2.49315,2.49386,7000000.0
2009-02-25 21:58:00,2.49363,2.49395,2.49363,2.49393,7000000.0
2009-02-25 21:59:00,2.4941,2.49425,2.49384,2.49409,8000000.0
2009-02-25 22:00:00,2.4943,2.4943,2.49381,2.49411,10000000.0
2009-02-25 22:01:00,2.49434,2.49564,2.49434,2.49547,9000000.0
2009-02-25 22:02:00,2.49467,2.49559,2.49467,2.49559,8000000.0
2009-02-25 22:03:00,2.4953,2.49543,2.4952,2.49521,11000000.0
2009-02-25 22:04:00,2.4956,2.49629,2.4956,2.49629,5000000.0
2009-02-25 22:05:00,2.49625,2.49625,2.49551,2.49551,10000000.0
2009-02-25 22:06:00,2.49444,2.49452,2.49427,2.49427,7000000.0
2009-02-25 22:07:00,2.49367,2.49367,2.49221,2.49227,8000000.0
2009-02-25 22:08:00,2.49246,2.49287,2.49214,2.49214,8000000.0
2009-02-25 22:09:00,2.4933,2.49503,2.4933,2.49503,9000000.0
2009-02-25 22:10:00,2.49529,2.49549,2.49511,2.49511,8000000.0
2009-02-25 22:11:00,2.49503,2.49503,2.49439,2.49489,9000000.0
2009-02-25 22:12:00,2.49528,2.49605,2.49528,2.49577,8000000.0
2009-02-25 22:13:00,2.49487,2.49489,2.49336,2.49336,7000000.0
2009-02-25 22:14:00,2.49335,2.49374,2.49288,2.49288,11000000.0
2009-02-25 22:15:00,2.49417,2.49451,2.4923,2.49451,8000000.0
2009-02-25 22:16:00,2.49423,2.49427,2.49368,2.49427,9000000.0
2009-02-25 22:17:00,2.49392,2.49392,2.49324,2.49336,7000000.0
2009-02-25 22:18:00,2.49328,2.49393,2.49328,2.49393,8000000.0
2009-02-25 22:19:00,2.49365,2.49365,2.49232,2.49279,7000000.0
2009-02-25 22:20:00,2.49305,2.49305,2.49298,2.49305,7000000.0
2009-02-25 22:21:00,2.49292,2.49292,2.49247,2.49247,9000000.0
2009-02-25 22:22:00,2.49242,2.49257,2.4924,2.49257,7000000.0
2009-02-25 22:23:00,2.49272,2.49275,2.49259,2.49275,5000000.0
2009-02-25 22:24:00,2.49179,2.49179,2.49141,2.49167,7000000.0
2009-02-25 22:25:00,2.49152,2.49172,2.49145,2.49169,8000000.0
2009-02-25 22:26:00,2.49189,2.49209,2.4913,2.49137,9000000.0
2009-02-25 22:27:00,2.49112,2.49112,2.4905,2.4905,8000000.0
2009-02-25 22:28:00,2.49061,2.49125,2.49061,2.49125,8000000.0
2009-02-25 22:29:00,2.49142,2.49164,2.49114,2.49114,10000000.0
2009-02-25 22:30:00,2.49087,2.4917,2.49067,2.49162,7000000.0
2009-02-25 22:31:00,2.49162,2.49189,2.4916,2.4916,9000000.0
2009-02-25 22:32:00,2.49136,2.49166,2.49136,2.49145,8000000.0
2009-02-25 22:33:00,2.49145,2.49145,2.49064,2.49064,7000000.0
2009-02-25 22:34:00,2.49035,2.49069,2.49035,2.49069,7000000.0
2009-02-25 22:35:00,2.49043,2.4905,2.4903,2.49048,8000000.0
2009-02-25 22:36:00,2.4904,2.49054,2.49037,2.4905,10000000.0
2009-02-25 22:37:00,2.49051,2.49059,2.49033,2.49033,7000000.0
2009-02-25 22:38:00,2.49079,2.49096,2.49079,2.49083,8000000.0
2009-02-25 22:39:00,2.49088,2.49228,2.49088,2.49228,9000000.0
2009-02-25 22:40:00,2.49313,2.4939,2.49312,2.4939,7000000.0
2009-02-25 22:41:00,2.49402,2.49432,2.49402,2.49419,8000000.0
2009-02-25 22:42:00,2.49395,2.49395,2.49364,2.4937,7000000.0
2009-02-25 22:43:00,2.49378,2.49406,2.49324,2.49324,7000000.0
2009-02-25 22:44:00,2.49361,2.49464,2.49361,2.49464,7000000.0
2009-02-25 22:45:00,2.49444,2.49501,2.49444,2.49501,7000000.0
2009-02-25 22:46:00,2.49511,2.49616,2.49511,2.49585,8000000.0
2009-02-25 22:47:00,2.49553,2.49587,2.49545,2.49545,11000000.0
2009-02-25 22:48:00,2.49413,2.49476,2.49326,2.49476,8000000.0
2009-02-25 22:49:00,2.49558,2.49662,2.49558,2.49662,7000000.0
2009-02-25 22:50:00,2.49559,2.4957,2.49522,2.4957,7000000.0
2009-02-25 22:51:00,2.49512,2.49512,2.49468,2.49501,10000000.0
2009-02-25 22:52:00,2.49552,2.4964,2.49535,2.4964,8000000.0
2009-02-25 22:53:00,2.49668,2.49705,2.49625,2.49625,7000000.0
2009-02-25 22:54:00,2.49606,2.4962,2.49473,2.49473,5000000.0
2009-02-25 22:55:00,2.4945,2.49515,2.4945,2.4948,7000000.0
2009-02-25 22:56:00,2.49458,2.49556,2.49417,2.49556,7000000.0
2009-02-25 22:57:00,2.49535,2.49558,2.49514,2.49558,7000000.0
2009-02-25 22:58:00,2.49541,2.49541,2.49489,2.49492,9000000.0
2009-02-25 22:59:00,2.49503,2.49503,2.49473,2.49489,7000000.0
2009-02-25 23:00:00,2.49523,2.49523,2.49432,2.49432,8000000.0
2009-02-25 23:01:00,2.49405,2.49407,2.49386,2.49387,8000000.0
2009-02-25 23:02:00,2.4945,2.49459,2.49417,2.49417,8000000.0
2009-02-25 23:03:00,2.49461,2.49461,2.49432,2.49433,6000000.0
2009-02-25 23:04:00,2.49467,2.49467,2.49443,2.49449,8000000.0
2009-02-25 23:05:00,2.49437,2.49437,2.49415,2.49419,8000000.0
2009-02-25 23:06:00,2.49346,2.49377,2.49346,2.49373,9000000.0
2009-02-25 23:07:00,2.4937,2.4937,2.49296,2.49296,10000000.0
2009-02-25 23:08:00,2.49352,2.49352,2.49309,2.49309,7000000.0
2009-02-25 23:09:00,2.49344,2.49352,2.49332,2.49335,9000000.0
2009-02-25 23:10:00,2.49303,2.49303,2.49269,2.49288,11000000.0
2009-02-25 23:11:00,2.49246,2.49261,2.49246,2.4925,7000000.0
2009-02-25 23:12:00,2.49252,2.49265,2.49252,2.49256,7000000.0
2009-02-25 23:13:00,2.49187,2.49187,2.49042,2.49042,7000000.0
2009-02-25 23:14:00,2.49201,2.49359,2.49201,2.4935,11000000.0
2009-02-25 23:15:00,2.4942,2.49431,2.49407,2.49429,9000000.0
2009-02-25 23:16:00,2.4944,2.49479,2.49417,2.49479,11000000.0
2009-02-25 23:17:00,2.49477,2.49486,2.49469,2.49477,7000000.0
2009-02-25 23:18:00,2.49471,2.49471,2.49432,2.49432,8000000.0
2009-02-25 23:19:00,2.49444,2.49503,2.49444,2.49503,7000000.0
2009-02-25 23:20:00,2.49499,2.49612,2.49499,2.49608,9000000.0
2009-02-25 23:21:00,2.49618,2.49644,2.49613,2.49644,9000000.0
2009-02-25 23:22:00,2.49578,2.49578,2.49553,2.4956,5000000.0
2009-02-25 23:23:00,2.49548,2.49556,2.49488,2.49488,8000000.0
2009-02-25 23:24:00,2.49557,2.49572,2.49557,2.49572,7000000.0
2009-02-25 23:25:00,2.49556,2.49556,2.49529,2.49553,7000000.0
2009-02-25 23:26:00,2.49531,2.49538,2.49511,2.49511,8000000.0
2009-02-25 23:27:00,2.49504,2.49504,2.49411,2.49421,8000000.0
2009-02-25 23:28:00,2.49434,2.49434,2.49334,2.49334,10000000.0
2009-02-25 23:29:00,2.49352,2.49417,2.49351,2.49417,9000000.0
2009-02-25 23:30:00,2.4944,2.49455,2.49429,2.4945,8000000.0
2009-02-25 23:31:00,2.49537,2.49579,2.49534,2.49579,7000000.0
2009-02-25 23:32:00,2.49596,2.49596,2.49539,2.49539,8000000.0
2009-02-25 23:33:00,2.49505,2.49505,2.49426,2.49426,7000000.0
2009-02-25 23:34:00,2.49424,2.49463,2.49424,2.49463,11000000.0
2009-02-25 23:35:00,2.49467,2.49468,2.49448,2.49454,9000000.0
2009-02-25 23:36:00,2.49447,2.49462,2.49441,2.49462,7000000.0
2009-02-25 23:37:00,2.49468,2.49468,2.49442,2.49447,5000000.0
2009-02-25 23:38:00,2.4953,2.49684,2.4953,2.49684,8000000.0
2009-02-25 23:39:00,2.49737,2.4976,2.49734,2.49757,10000000.0
2009-02-25 23:40:00,2.49803,2.49843,2.49803,2.49843,7000000.0
2009-02-25 23:41:00,2.49827,2.49838,2.49818,2.49818,11000000.0
2009-02-25 23:42:00,2.49787,2.4979,2.49685,2.49685,8000000.0
2009-02-25 23:43:00,2.497,2.49732,2.49699,2.49699,7000000.0
2009-02-25 23:44:00,2.49701,2.49764,2.49701,2.49744,7000000.0
2009-02-25 23:45:00,2.49654,2.49654,2.49586,2.49597,7000000.0
2009-02-25 23:46:00,2.4959,2.49624,2.4959,2.49624,8000000.0
2009-02-25 23:47:00,2.49638,2.4965,2.49602,2.49643,8000000.0
2009-02-25 23:48:00,2.49661,2.49661,2.49641,2.49641,7000000.0
2009-02-25 23:49:00,2.4966,2.49686,2.49643,2.49668,10000000.0
2009-02-25 23:50:00,2.49746,2.49746,2.49414,2.49414,8000000.0
2009-02-25 23:51:00,2.49632,2.49678,2.49393,2.49393,7000000.0
2009-02-25 23:52:00,2.49573,2.49573,2.49488,2.49539,11000000.0
2009-02-25 23:53:00,2.49541,2.49541,2.49511,2.49527,8000000.0
2009-02-25 23:54:00,2.49335,2.49572,2.49335,2.49492,9000000.0
2009-02-25 23:55:00,2.4952,2.49594,2.4952,2.49526,10000000.0
2009-02-25 23:56:00,2.49442,2.49442,2.49373,2.49401,8000000.0
2009-02-25 23:57:00,2.49499,2.4953,2.4935,2.4935,8000000.0
2009-02-25 23:58:00,2.49484,2.49559,2.49484,2.49559,7000000.0
2009-02-25 23:59:00,2.49526,2.49538,2.49514,2.49529,9000000.0
2009-02-26 00:00:00,2.49471,2.49478,2.49416,2.49416,7000000.0
2009-02-26 00:01:00,2.49473,2.49473,2.49453,2.4947,8000000.0
2009-02-26 00:02:00,2.4949,2.4949,2.49446,2.4946,8000000.0
2009-02-26 00:03:00,2.49462,2.49546,2.49315,2.49315,10000000.0
2009-02-26 00:04:00,2.49542,2.49557,2.49288,2.49296,7000000.0
2009-02-26 00:05:00,2.49482,2.49488,2.49463,2.49463,11000000.0
2009-02-26 00:06:00,2.49468,2.49516,2.49468,2.49491,10000000.0
2009-02-26 00:07:00,2.49517,2.49616,2.49517,2.49569,8000000.0
2009-02-26 00:08:00,2.49577,2.49692,2.49577,2.4969,6000000.0
2009-02-26 00:09:00,2.49789,2.49796,2.49784,2.49785,7000000.0
2009-02-26 00:10:00,2.49802,2.49824,2.49786,2.49786,8000000.0
2009-02-26 00:11:00,2.49753,2.49814,2.49753,2.49814,11000000.0
2009-02-26 00:12:00,2.49769,2.4982,2.49769,2.4982,7000000.0
2009-02-26 00:13:00,2.49814,2.49814,2.49738,2.49768,8000000.0
2009-02-26 00:14:00,2.49766,2.49766,2.49736,2.49758,8000000.0
2009-02-26 00:15:00,2.49755,2.49755,2.49706,2.49706,8000000.0
2009-02-26 00:16:00,2.49716,2.49837,2.49716,2.49837,7000000.0
2009-02-26 00:17:00,2.49902,2.49935,2.49805,2.49805,5000000.0
2009-02-26 00:18:00,2.49816,2.49824,2.49769,2.49793,10000000.0
2009-02-26 00:19:00,2.49938,2.49938,2.49866,2.49866,11000000.0
2009-02-26 00:20:00,2.49905,2.50011,2.49905,2.49998,8000000.0
2009-02-26 00:21:00,2.49949,2.5,2.49931,2.5,7000000.0
2009-02-26 00:22:00,2.50005,2.50029,2.50002,2.50011,9000000.0
2009-02-26 00:23:00,2.50007,2.50048,2.49972,2.50048,8000000.0
2009-02-26 00:24:00,2.50096,2.50096,2.4996,2.49967,10000000.0
2009-02-26 00:25:00,2.50019,2.50129,2.50019,2.50124,9000000.0
2009-02-26 00:26:00,2.50123,2.50123,2.50102,2.50107,7000000.0
2009-02-26 00:27:00,2.50103,2.50107,2.5008,2.5008,9000000.0
2009-02-26 00:28:00,2.50132,2.50132,2.50083,2.50104,9000000.0
2009-02-26 00:29:00,2.50013,2.50057,2.50013,2.50053,8000000.0
2009-02-26 00:30:00,2.50015,2.50015,2.49984,2.50004,11000000.0
2009-02-26 00:31:00,2.49998,2.49998,2.49872,2.49872,8000000.0
2009-02-26 00:32:00,2.49889,2.49923,2.49889,2.49923,8000000.0
2009-02-26 00:33:00,2.49916,2.49927,2.49916,2.49918,7000000.0
2009-02-26 00:34:00,2.49869,2.49885,2.49849,2.49885,8000000.0
2009-02-26 00:35:00,2.4988,2.4988,2.49864,2.49867,10000000.0
2009-02-26 00:36:00,2.49866,2.49866,2.49829,2.49842,7000000.0
2009-02-26 00:37:00,2.49849,2.49855,2.49809,2.49834,8000000.0
2009-02-26 00:38:00,2.49817,2.49817,2.4976,2.49796,7000000.0
2009-02-26 00:39:00,2.49851,2.4986,2.49837,2.49856,10000000.0
2009-02-26 00:40:00,2.49865,2.49992,2.49865,2.49992,7000000.0
2009-02-26 00:41:00,2.5,2.5,2.49943,2.49943,10000000.0
2009-02-26 00:42:00,2.49874,2.50035,2.49874,2.50035,11000000.0
2009-02-26 00:43:00,2.50076,2.50127,2.50076,2.50084,8000000.0
2009-02-26 00:44:00,2.50092,2.50092,2.50066,2.50066,7000000.0
2009-02-26 00:45:00,2.50056,2.50061,2.50055,2.50055,8000000.0
2009-02-26 00:46:00,2.5001,2.5001,2.49941,2.49941,11000000.0
2009-02-26 00:47:00,2.4984,2.4984,2.49751,2.49751,7000000.0
2009-02-26 00:48:00,2.49795,2.49799,2.49783,2.49799,10000000.0
2009-02-26 00:49:00,2.49755,2.49815,2.4974,2.49815,8000000.0
2009-02-26 00:50:00,2.49841,2.49846,2.49841,2.49846,8000000.0
2009-02-26 00:51:00,2.49842,2.49878,2.49823,2.49823,7000000.0
2009-02-26 00:52:00,2.49908,2.49908,2.49785,2.49785,8000000.0
2009-02-26 00:53:00,2.49781,2.49801,2.49781,2.49801,10000000.0
2009-02-26 00:54:00,2.49798,2.49816,2.49798,2.49802,8000000.0
2009-02-26 00:55:00,2.49804,2.4982,2.49803,2.49814,7000000.0
2009-02-26 00:56:00,2.49772,2.49779,2.49772,2.49773,7000000.0
2009-02-26 00:57:00,2.49762,2.49762,2.49686,2.49686,10000000.0
2009-02-26 00:58:00,2.49667,2.49667,2.49546,2.49559,8000000.0
2009-02-26 00:59:00,2.49568,2.49573,2.49564,2.49573,7000000.0
2009-02-26 01:00:00,2.4959,2.49676,2.4959,2.49676,9000000.0
2009-02-26 01:01:00,2.49773,2.49773,2.49654,2.49654,7000000.0
2009-02-26 01:02:00,2.49656,2.49685,2.49656,2.49685,8000000.0
2009-02-26 01:03:00,2.4969,2.4969,2.49622,2.49622,10000000.0
2009-02-26 01:04:00,2.49555,2.49598,2.49549,2.49598,8000000.0
2009-02-26 01:05:00,2.49573,2.49588,2.49553,2.49557,7000000.0
2009-02-26 01:06:00,2.49578,2.49578,2.49531,2.49531,8000000.0
2009-02-26 01:07:00,2.49573,2.49575,2.49518,2.49518,7000000.0
2009-02-26 01:08:00,2.49538,2.49554,2.49525,2.49554,8000000.0
2009-02-26 01:09:00,2.49553,2.49564,2.49546,2.49546,7000000.0
2009-02-26 01:10:00,2.49552,2.49574,2.49539,2.49572,11000000.0
2009-02-26 01:11:00,2.49513,2.49513,2.49385,2.49385,11000000.0
2009-02-26 01:12:00,2.49385,2.49385,2.49317,2.49344,11000000.0
2009-02-26 01:13:00,2.49365,2.49377,2.49363,2.49376,7000000.0
2009-02-26 01:14:00,2.49398,2.49497,2.49367,2.49497,8000000.0
2009-02-26 01:15:00,2.49524,2.49524,2.4949,2.49508,7000000.0
2009-02-26 01:16:00,2.49524,2.49564,2.49524,2.49564,9000000.0
2009-02-26 01:17:00,2.49566,2.49566,2.49551,2.49558,8000000.0
2009-02-26 01:18:00,2.49554,2.49564,2.49524,2.49564,8000000.0
2009-02-26 01:19:00,2.49555,2.49565,2.49552,2.49561,7000000.0
2009-02-26 01:20:00,2.49482,2.49526,2.49466,2.4948,8000000.0
2009-02-26 01:21:00,2.49543,2.49577,2.49543,2.49577,7000000.0
2009-02-26 01:22:00,2.49548,2.49548,2.49404,2.49404,7000000.0
2009-02-26 01:23:00,2.4937,2.49379,2.49343,2.49379,7000000.0
2009-02-26 01:24:00,2.49452,2.49486,2.49452,2.49478,11000000.0
2009-02-26 01:25:00,2.49489,2.49506,2.49487,2.49503,7000000.0
2009-02-26 01:26:00,2.49543,2.49624,2.49543,2.49622,8000000.0
2009-02-26 01:27:00,2.49673,2.49697,2.49673,2.49675,7000000.0
2009-02-26 01:28:00,2.49669,2.49669,2.49648,2.49649,8000000.0
2009-02-26 01:29:00,2.49653,2.49702,2.49653,2.49702,10000000.0
2009-02-26 01:30:00,2.49699,2.49761,2.49677,2.49761,7000000.0
2009-02-26 01:31:00,2.49728,2.49749,2.49724,2.49749,6000000.0
2009-02-26 01:32:00,2.49759,2.49778,2.49734,2.49756,9000000.0
2009-02-26 01:33:00,2.49759,2.49759,2.49717,2.49717,7000000.0
2009-02-26 01:34:00,2.49682,2.49733,2.49622,2.49622,11000000.0
2009-02-26 01:35:00,2.49662,2.49698,2.49662,2.49698,8000000.0
2009-02-26 01:36:00,2.4969,2.4972,2.49684,2.4972,10000000.0
2009-02-26 01:37:00,2.49745,2.49805,2.49745,2.49796,8000000.0
2009-02-26 01:38:00,2.49802,2.49811,2.49792,2.49811,7000000.0
2009-02-26 01:39:00,2.49816,2.49827,2.49805,2.49826,9000000.0
2009-02-26 01:40:00,2.49875,2.49916,2.49842,2.49888,11000000.0
2009-02-26 01:41:00,2.49917,2.49917,2.49868,2.49868,5000000.0
2009-02-26 01:42:00,2.49875,2.49914,2.49875,2.49914,9000000.0
2009-02-26 01:43:00,2.49847,2.49847,2.49654,2.49654,9000000.0
2009-02-26 01:44:00,2.49607,2.49675,2.49607,2.49633,8000000.0
2009-02-26 01:45:00,2.49644,2.4967,2.49635,2.49635,7000000.0
2009-02-26 01:46:00,2.49667,2.49765,2.49667,2.49765,7000000.0
2009-02-26 01:47:00,2.49727,2.49736,2.49725,2.49725,7000000.0
2009-02-26 01:48:00,2.49733,2.49766,2.49733,2.49747,8000000.0
2009-02-26 01:49:00,2.49725,2.49781,2.49725,2.49781,8000000.0
2009-02-26 01:50:00,2.49794,2.49812,2.49781,2.49781,7000000.0
2009-02-26 01:51:00,2.49845,2.49845,2.49809,2.49809,10000000.0
2009-02-26 01:52:00,2.49817,2.49817,2.49799,2.49799,8000000.0
2009-02-26 01:53:00,2.49778,2.49793,2.49773,2.49773,8000000.0
2009-02-26 01:54:00,2.49782,2.49815,2.4977,2.49813,10000000.0
2009-02-26 01:55:00,2.498,2.49837,2.498,2.49826,9000000.0
2009-02-26 01:56:00,2.49832,2.49832,2.49632,2.49799,10000000.0
2009-02-26 01:57:00,2.49797,2.4981,2.49788,2.49804,9000000.0
2009-02-26 01:58:00,2.49794,2.49808,2.49786,2.49799,8000000.0
2009-02-26 01:59:00,2.49758,2.49779,2.49677,2.49677,7000000.0
2009-02-26 02:00:00,2.49721,2.49793,2.49721,2.49793,3000000.0
2009-02-26 02:01:00,2.49981,2.50009,2.49981,2.49991,10000000.0
2009-02-26 02:02:00,2.50016,2.50024,2.50013,2.50013,13000000.0
2009-02-26 02:03:00,2.50023,2.50078,2.50023,2.50049,17000000.0
2009-02-26 02:04:00,2.50043,2.50043,2.50006,2.50006,12000000.0
2009-02-26 02:05:00,2.49923,2.49923,2.49747,2.49761,9000000.0
2009-02-26 02:06:00,2.49755,2.49815,2.49709,2.49815,7000000.0
2009-02-26 02:07:00,2.49864,2.49902,2.49864,2.499,13000000.0
2009-02-26 02:08:00,2.49891,2.49891,2.49732,2.49732,16000000.0
2009-02-26 02:09:00,2.497,2.49709,2.49694,2.49709,10000000.0
2009-02-26 02:10:00,2.49743,2.49743,2.49623,2.49623,8000000.0
2009-02-26 02:11:00,2.49585,2.49599,2.49583,2.49583,7000000.0
2009-02-26 02:12:00,2.49584,2.49592,2.4958,2.49582,14000000.0
2009-02-26 02:13:00,2.49594,2.49631,2.49594,2.49628,7000000.0
2009-02-26 02:14:00,2.49616,2.49726,2.49592,2.49726,7000000.0
2009-02-26 02:15:00,2.4963,2.4963,2.49586,2.49603,7000000.0
2009-02-26 02:16:00,2.49627,2.49672,2.49608,2.49672,8000000.0
2009-02-26 02:17:00,2.49697,2.49724,2.49697,2.49724,7000000.0
2009-02-26 02:18:00,2.49587,2.49647,2.49485,2.49647,11000000.0
2009-02-26 02:19:00,2.49682,2.49696,2.49665,2.49665,7000000.0
2009-02-26 02:20:00,2.4965,2.4965,2.49603,2.49603,12000000.0
2009-02-26 02:21:00,2.49587,2.49597,2.49571,2.49597,12000000.0
2009-02-26 02:22:00,2.49458,2.49458,2.49379,2.49433,7000000.0
2009-02-26 02:23:00,2.49588,2.49599,2.49588,2.49593,9000000.0
2009-02-26 02:24:00,2.49574,2.49574,2.49457,2.49457,8000000.0
2009-02-26 02:25:00,2.4945,2.49481,2.4945,2.49481,16000000.0
2009-02-26 02:26:00,2.49493,2.49494,2.49486,2.49486,20000000.0
2009-02-26 02:27:00,2.49512,2.49557,2.49512,2.49553,18000000.0
2009-02-26 02:28:00,2.49569,2.49607,2.49564,2.49607,10000000.0
2009-02-26 02:29:00,2.49598,2.49598,2.49437,2.49437,10000000.0
2009-02-26 02:30:00,2.49414,2.4949,2.49414,2.49478,10000000.0
2009-02-26 02:31:00,2.49464,2.49464,2.49412,2.49412,9000000.0
2009-02-26 02:32:00,2.49423,2.49455,2.49407,2.49407,15000000.0
2009-02-26 02:33:00,2.49403,2.49403,2.49319,2.49358,14000000.0
2009-02-26 02:34:00,2.49426,2.49467,2.49426,2.49432,9000000.0
2009-02-26 02:35:00,2.49416,2.4945,2.49416,2.49442,7000000.0
2009-02-26 02:36:00,2.4947,2.4947,2.49251,2.49251,11000000.0
2009-02-26 02:37:00,2.49382,2.49491,2.49382,2.49491,7000000.0
2009-02-26 02:38:00,2.49522,2.49549,2.49501,2.49549,7000000.0
2009-02-26 02:39:00,2.496,2.49619,2.49533,2.49619,13000000.0
2009-02-26 02:40:00,2.49688,2.4974,2.49646,2.49646,11000000.0
2009-02-26 02:41:00,2.49551,2.49621,2.49547,2.49547,8000000.0
2009-02-26 02:42:00,2.49556,2.49581,2.49547,2.49574,10000000.0
2009-02-26 02:43:00,2.49626,2.49626,2.49542,2.49542,8000000.0
2009-02-26 02:44:00,2.4953,2.49568,2.4953,2.49564,10000000.0
2009-02-26 02:45:00,2.49662,2.49718,2.49634,2.49709,10000000.0
2009-02-26 02:46:00,2.49698,2.49698,2.49638,2.49675,10000000.0
2009-02-26 02:47:00,2.4968,2.4968,2.49543,2.49579,8000000.0
2009-02-26 02:48:00,2.49592,2.49592,2.49512,2.49523,11000000.0
2009-02-26 02:49:00,2.49474,2.49474,2.49446,2.49461,10000000.0
2009-02-26 02:50:00,2.49438,2.49438,2.49419,2.49422,5000000.0
2009-02-26 02:51:00,2.49429,2.49509,2.49429,2.49509,5000000.0
2009-02-26 02:52:00,2.49479,2.49535,2.49479,2.49535,8000000.0
2009-02-26 02:53:00,2.49486,2.49583,2.49486,2.49583,8000000.0
2009-02-26 02:54:00,2.49581,2.49608,2.49565,2.49608,7000000.0
2009-02-26 02:55:00,2.49687,2.49687,2.49638,2.49638,8000000.0
2009-02-26 02:56:00,2.49659,2.49714,2.49559,2.49559,7000000.0
2009-02-26 02:57:00,2.49497,2.49601,2.49497,2.49593,8000000.0
2009-02-26 02:58:00,2.49614,2.49633,2.49604,2.49608,12000000.0
2009-02-26 02:59:00,2.49584,2.49603,2.49574,2.49603,19000000.0
2009-02-26 03:00:00,2.49563,2.49621,2.49548,2.49621,7000000.0
2009-02-26 03:01:00,2.49648,2.49649,2.49618,2.49627,10000000.0
2009-02-26 03:02:00,2.4957,2.4957,2.49498,2.49553,7000000.0
2009-02-26 03:03:00,2.49533,2.49599,2.49526,2.49558,11000000.0
2009-02-26 03:04:00,2.49573,2.49573,2.49402,2.49402,7000000.0
2009-02-26 03:05:00,2.49392,2.49392,2.49352,2.49392,10000000.0
2009-02-26 03:06:00,2.49417,2.49425,2.49383,2.49383,11000000.0
2009-02-26 03:07:00,2.49416,2.4955,2.49416,2.4955,7000000.0
2009-02-26 03:08:00,2.49558,2.49558,2.49451,2.49458,8000000.0
2009-02-26 03:09:00,2.49483,2.49491,2.4948,2.49491,10000000.0
2009-02-26 03:10:00,2.49482,2.49485,2.49451,2.49451,10000000.0
2009-02-26 03:11:00,2.49471,2.49472,2.49451,2.49451,8000000.0
2009-02-26 03:12:00,2.49451,2.49511,2.49451,2.49511,7000000.0
2009-02-26 03:13:00,2.4967,2.49731,2.4967,2.49715,10000000.0
2009-02-26 03:14:00,2.49701,2.49747,2.49564,2.49586,16000000.0
2009-02-26 03:15:00,2.49572,2.49572,2.49433,2.49495,11000000.0
2009-02-26 03:16:00,2.496,2.496,2.4951,2.4951,5000000.0
2009-02-26 03:17:00,2.49423,2.49423,2.49312,2.49312,8000000.0
2009-02-26 03:18:00,2.4944,2.49542,2.4944,2.49542,6000000.0
2009-02-26 03:19:00,2.49474,2.49486,2.49428,2.49486,7000000.0
2009-02-26 03:20:00,2.49482,2.49495,2.4945,2.4949,7000000.0
2009-02-26 03:21:00,2.49303,2.49433,2.49303,2.49433,7000000.0
2009-02-26 03:22:00,2.49378,2.49421,2.49227,2.49414,8000000.0
2009-02-26 03:23:00,2.49348,2.49377,2.49337,2.49337,9000000.0
2009-02-26 03:24:00,2.49305,2.49321,2.4929,2.49321,7000000.0
2009-02-26 03:25:00,2.49398,2.49399,2.49361,2.49362,23000000.0
2009-02-26 03:26:00,2.49349,2.49372,2.49347,2.49362,9000000.0
2009-02-26 03:27:00,2.49368,2.49381,2.4927,2.4927,7000000.0
2009-02-26 03:28:00,2.49268,2.49268,2.49193,2.49193,7000000.0
2009-02-26 03:29:00,2.49153,2.49317,2.49153,2.49317,8000000.0
2009-02-26 03:30:00,2.49486,2.4951,2.49273,2.49273,10000000.0
2009-02-26 03:31:00,2.49331,2.49421,2.49331,2.4939,8000000.0
2009-02-26 03:32:00,2.49372,2.49372,2.49361,2.49361,10000000.0
2009-02-26 03:33:00,2.49365,2.49402,2.49342,2.49402,7000000.0
2009-02-26 03:34:00,2.49445,2.49477,2.49445,2.49477,11000000.0
2009-02-26 03:35:00,2.49503,2.49503,2.49479,2.49489,8000000.0
2009-02-26 03:36:00,2.49502,2.4958,2.49502,2.4958,8000000.0
2009-02-26 03:37:00,2.4958,2.49597,2.49549,2.49549,8000000.0
2009-02-26 03:38:00,2.49541,2.49541,2.49506,2.49511,8000000.0
2009-02-26 03:39:00,2.49468,2.49497,2.49458,2.49489,10000000.0
2009-02-26 03:40:00,2.49563,2.49585,2.49409,2.49409,10000000.0
2009-02-26 03:41:00,2.49372,2.49378,2.49353,2.49353,8000000.0
2009-02-26 03:42:00,2.49384,2.49449,2.49384,2.49448,7000000.0
2009-02-26 03:43:00,2.49454,2.49506,2.49444,2.49506,9000000.0
2009-02-26 03:44:00,2.49593,2.49663,2.49593,2.49663,9000000.0
2009-02-26 03:45:00,2.4969,2.4969,2.49656,2.49656,7000000.0
2009-02-26 03:46:00,2.49667,2.4973,2.49667,2.49695,8000000.0
2009-02-26 03:47:00,2.49558,2.49558,2.49478,2.49515,9000000.0
2009-02-26 03:48:00,2.49457,2.49457,2.49384,2.49384,10000000.0
2009-02-26 03:49:00,2.49388,2.49459,2.4935,2.49459,23000000.0
2009-02-26 03:50:00,2.49505,2.49517,2.49486,2.49517,7000000.0
2009-02-26 03:51:00,2.49523,2.49526,2.49516,2.49525,8000000.0
2009-02-26 03:52:00,2.49548,2.49571,2.49495,2.49495,9000000.0
2009-02-26 03:53:00,2.49466,2.49499,2.49466,2.49499,8000000.0
2009-02-26 03:54:00,2.49575,2.49575,2.49529,2.49542,9000000.0
2009-02-26 03:55:00,2.495,2.495,2.49486,2.49489,10000000.0
2009-02-26 03:56:00,2.49472,2.49501,2.49453,2.49453,12000000.0
2009-02-26 03:57:00,2.49529,2.4965,2.49529,2.4965,9000000.0
2009-02-26 03:58:00,2.49723,2.49723,2.49445,2.49445,8000000.0
2009-02-26 03:59:00,2.49402,2.49636,2.49402,2.49636,7000000.0
2009-02-26 04:00:00,2.49612,2.49803,2.49612,2.49712,18000000.0
2009-02-26 04:01:00,2.49612,2.49628,2.49587,2.49587,8000000.0
2009-02-26 04:02:00,2.49485,2.49523,2.49408,2.49523,25000000.0
2009-02-26 04:03:00,2.49554,2.49554,2.49441,2.49441,12000000.0
2009-02-26 04:04:00,2.4944,2.49458,2.49436,2.49458,9000000.0
2009-02-26 04:05:00,2.49401,2.49401,2.49312,2.49316,7000000.0
2009-02-26 04:06:00,2.49273,2.49288,2.4926,2.49288,11000000.0
2009-02-26 04:07:00,2.49299,2.49322,2.49299,2.49309,7000000.0
2009-02-26 04:08:00,2.49274,2.49305,2.49185,2.49305,10000000.0
2009-02-26 04:09:00,2.49341,2.49364,2.4933,2.4935,8000000.0
2009-02-26 04:10:00,2.49333,2.49333,2.49294,2.49294,9000000.0
2009-02-26 04:11:00,2.49245,2.49245,2.49158,2.49158,7000000.0
2009-02-26 04:12:00,2.49111,2.49284,2.49091,2.49284,11000000.0
2009-02-26 04:13:00,2.49293,2.49304,2.4928,2.49289,8000000.0
2009-02-26 04:14:00,2.49305,2.49335,2.49305,2.49332,7000000.0
2009-02-26 04:15:00,2.49347,2.49347,2.49246,2.49282,8000000.0
2009-02-26 04:16:00,2.49275,2.4929,2.49269,2.49269,8000000.0
2009-02-26 04:17:00,2.49244,2.49281,2.49235,2.49281,19000000.0
2009-02-26 04:18:00,2.49256,2.49256,2.49248,2.49252,8000000.0
2009-02-26 04:19:00,2.49216,2.49244,2.49206,2.49243,21000000.0
2009-02-26 04:20:00,2.49243,2.49267,2.49232,2.49267,11000000.0
2009-02-26 04:21:00,2.49332,2.49332,2.49229,2.49229,7000000.0
2009-02-26 04:22:00,2.49222,2.49254,2.49195,2.49195,8000000.0
2009-02-26 04:23:00,2.49204,2.4922,2.49202,2.49208,9000000.0
2009-02-26 04:24:00,2.49208,2.49251,2.49208,2.49222,12000000.0
2009-02-26 04:25:00,2.49238,2.49302,2.49238,2.49302,9000000.0
2009-02-26 04:26:00,2.49324,2.49324,2.49134,2.49134,8000000.0
2009-02-26 04:27:00,2.4912,2.49301,2.4912,2.49301,9000000.0
2009-02-26 04:28:00,2.49352,2.49376,2.49352,2.4937,14000000.0
2009-02-26 04:29:00,2.49364,2.49373,2.49362,2.49373,16000000.0
2009-02-26 04:30:00,2.49395,2.49444,2.49362,2.49367,25000000.0
2009-02-26 04:31:00,2.49325,2.49325,2.49321,2.49324,5000000.0
2009-02-26 04:32:00,2.49331,2.49361,2.49311,2.49311,8000000.0
2009-02-26 04:33:00,2.49246,2.49246,2.49202,2.49222,10000000.0
2009-02-26 04:34:00,2.49269,2.49355,2.49266,2.49355,15000000.0
2009-02-26 04:35:00,2.49376,2.49376,2.49363,2.49368,9000000.0
2009-02-26 04:36:00,2.4938,2.49387,2.49375,2.4938,7000000.0
2009-02-26 04:37:00,2.49321,2.49375,2.49307,2.49374,7000000.0
2009-02-26 04:38:00,2.4937,2.49468,2.49347,2.49468,10000000.0
2009-02-26 04:39:00,2.49515,2.49567,2.49515,2.49567,8000000.0
2009-02-26 04:40:00,2.4954,2.4954,2.49459,2.49459,11000000.0
2009-02-26 04:41:00,2.49448,2.49448,2.49392,2.49392,9000000.0
2009-02-26 04:42:00,2.49362,2.49375,2.49352,2.49374,11000000.0
2009-02-26 04:43:00,2.49375,2.49389,2.49348,2.49389,9000000.0
2009-02-26 04:44:00,2.49387,2.49387,2.49355,2.49359,8000000.0
2009-02-26 04:45:00,2.49381,2.49405,2.49364,2.49364,9000000.0
2009-02-26 04:46:00,2.49339,2.49371,2.49322,2.49322,7000000.0
2009-02-26 04:47:00,2.49316,2.4935,2.49314,2.4935,8000000.0
2009-02-26 04:48:00,2.49399,2.49405,2.49399,2.49399,7000000.0
2009-02-26 04:49:00,2.49402,2.49428,2.49372,2.49372,8000000.0
2009-02-26 04:50:00,2.4931,2.49344,2.4931,2.49344,7000000.0
2009-02-26 04:51:00,2.49341,2.49341,2.49307,2.49307,15000000.0
2009-02-26 04:52:00,2.4931,2.49394,2.4931,2.49394,9000000.0
2009-02-26 04:53:00,2.49373,2.49373,2.49302,2.49337,8000000.0
2009-02-26 04:54:00,2.4935,2.49368,2.4935,2.49368,11000000.0
2009-02-26 04:55:00,2.49351,2.49404,2.49351,2.49404,11000000.0
2009-02-26 04:56:00,2.49423,2.49423,2.49408,2.49411,12000000.0
2009-02-26 04:57:00,2.49397,2.49402,2.49381,2.49381,8000000.0
2009-02-26 04:58:00,2.49351,2.49409,2.49351,2.49374,9000000.0
2009-02-26 04:59:00,2.49389,2.49389,2.4928,2.4928,12000000.0
2009-02-26 05:00:00,2.49281,2.49281,2.49196,2.49196,9000000.0
2009-02-26 05:01:00,2.4919,2.49315,2.49185,2.49315,7000000.0
2009-02-26 05:02:00,2.49155,2.49176,2.49149,2.49149,7000000.0
2009-02-26 05:03:00,2.49161,2.49218,2.49161,2.49202,8000000.0
2009-02-26 05:04:00,2.4919,2.4919,2.49182,2.49182,9000000.0
2009-02-26 05:05:00,2.49177,2.49182,2.4913,2.4913,13000000.0
2009-02-26 05:06:00,2.49237,2.49248,2.49233,2.49248,8000000.0
2009-02-26 05:07:00,2.49256,2.49276,2.49256,2.49262,10000000.0
2009-02-26 05:08:00,2.49224,2.49224,2.49183,2.49183,10000000.0
2009-02-26 05:09:00,2.49211,2.49211,2.49191,2.49197,16000000.0
2009-02-26 05:10:00,2.49143,2.49162,2.49143,2.49162,12000000.0
2009-02-26 05:11:00,2.49178,2.49223,2.49178,2.49219,11000000.0
2009-02-26 05:12:00,2.49301,2.4938,2.49301,2.4938,16000000.0
2009-02-26 05:13:00,2.49325,2.49325,2.49289,2.49289,9000000.0
2009-02-26 05:14:00,2.4929,2.49321,2.4929,2.49318,12000000.0
2009-02-26 05:15:00,2.49336,2.49359,2.49336,2.49354,8000000.0
2009-02-26 05:16:00,2.49337,2.49337,2.49274,2.49278,11000000.0
2009-02-26 05:17:00,2.49186,2.49252,2.49186,2.49228,9000000.0
2009-02-26 05:18:00,2.49241,2.49251,2.49238,2.49245,16000000.0
2009-02-26 05:19:00,2.4915,2.49161,2.49122,2.49128,9000000.0
2009-02-26 05:20:00,2.49197,2.49197,2.49113,2.49143,11000000.0
2009-02-26 05:21:00,2.49197,2.49209,2.49195,2.49195,15000000.0
2009-02-26 05:22:00,2.49176,2.49176,2.49125,2.49165,28000000.0
2009-02-26 05:23:00,2.49073,2.49073,2.49031,2.49067,26000000.0
2009-02-26 05:24:00,2.49071,2.49141,2.49071,2.49135,27000000.0
2009-02-26 05:25:00,2.49047,2.49065,2.49032,2.49033,47000000.0
2009-02-26 05:26:00,2.49024,2.49053,2.49003,2.49053,38000000.0
2009-02-26 05:27:00,2.49076,2.49091,2.4907,2.49076,7000000.0
2009-02-26 05:28:00,2.49072,2.49075,2.49049,2.49057,22000000.0
2009-02-26 05:29:00,2.49056,2.49079,2.49056,2.49069,11000000.0
2009-02-26 05:30:00,2.49094,2.49099,2.49071,2.49071,7000000.0
2009-02-26 05:31:00,2.49073,2.49073,2.49006,2.49006,10000000.0
2009-02-26 05:32:00,2.4905,2.4905,2.48995,2.4901,10000000.0
2009-02-26 05:33:00,2.49,2.49035,2.49,2.49016,8000000.0
2009-02-26 05:34:00,2.49005,2.49034,2.49005,2.49023,8000000.0
2009-02-26 05:35:00,2.49005,2.49022,2.49005,2.49021,10000000.0
2009-02-26 05:36:00,2.49026,2.49026,2.49008,2.49008,15000000.0
2009-02-26 05:37:00,2.49001,2.49042,2.49001,2.49042,11000000.0
2009-02-26 05:38:00,2.49053,2.49078,2.49053,2.49078,11000000.0
2009-02-26 05:39:00,2.49153,2.49172,2.49135,2.49172,7000000.0
2009-02-26 05:40:00,2.49191,2.49229,2.49175,2.49177,9000000.0
2009-02-26 05:41:00,2.49169,2.49202,2.49169,2.4919,9000000.0
2009-02-26 05:42:00,2.49182,2.49182,2.49167,2.49167,16000000.0
2009-02-26 05:43:00,2.49172,2.4919,2.49164,2.4919,8000000.0
2009-02-26 05:44:00,2.49171,2.49171,2.49158,2.49158,9000000.0
2009-02-26 05:45:00,2.49156,2.49167,2.49156,2.49167,13000000.0
2009-02-26 05:46:00,2.49158,2.49158,2.49121,2.49121,10000000.0
2009-02-26 05:47:00,2.49148,2.49148,2.49052,2.49052,15000000.0
2009-02-26 05:48:00,2.49045,2.4908,2.49045,2.49055,11000000.0
2009-02-26 05:49:00,2.49078,2.49092,2.4907,2.4907,8000000.0
2009-02-26 05:50:00,2.49048,2.49113,2.49035,2.49113,13000000.0
2009-02-26 05:51:00,2.49094,2.49094,2.48976,2.48976,30000000.0
2009-02-26 05:52:00,2.4896,2.49012,2.48946,2.48946,15000000.0
2009-02-26 05:53:00,2.48942,2.49003,2.48929,2.49003,8000000.0
2009-02-26 05:54:00,2.48945,2.48945,2.48906,2.48936,16000000.0
2009-02-26 05:55:00,2.4892,2.48962,2.4892,2.48962,11000000.0
2009-02-26 05:56:00,2.48926,2.48926,2.48823,2.48823,33000000.0
2009-02-26 05:57:00,2.48833,2.48869,2.48819,2.48869,11000000.0
2009-02-26 05:58:00,2.48859,2.48904,2.48833,2.48904,19000000.0
2009-02-26 05:59:00,2.4893,2.49009,2.4893,2.49009,12000000.0
2009-02-26 06:00:00,2.49019,2.4904,2.49015,2.49017,25000000.0
2009-02-26 06:01:00,2.49018,2.49025,2.48945,2.48945,16000000.0
2009-02-26 06:02:00,2.48943,2.49054,2.48943,2.49054,13000000.0
2009-02-26 06:03:00,2.49046,2.49126,2.49046,2.49126,22000000.0
2009-02-26 06:04:00,2.49081,2.49122,2.49078,2.49122,11000000.0
2009-02-26 06:05:00,2.49081,2.49081,2.49052,2.49052,9000000.0
2009-02-26 06:06:00,2.49025,2.49044,2.49025,2.49027,8000000.0
2009-02-26 06:07:00,2.49047,2.49086,2.49047,2.49052,10000000.0
2009-02-26 06:08:00,2.4917,2.4917,2.49132,2.49132,8000000.0
2009-02-26 06:09:00,2.49129,2.49163,2.49129,2.49163,10000000.0
2009-02-26 06:10:00,2.49172,2.492,2.49172,2.492,8000000.0
2009-02-26 06:11:00,2.4919,2.49216,2.49167,2.49216,7000000.0
2009-02-26 06:12:00,2.49236,2.49268,2.49236,2.49265,10000000.0
2009-02-26 06:13:00,2.4927,2.4927,2.49237,2.49237,15000000.0
2009-02-26 06:14:00,2.49233,2.49238,2.49229,2.49229,10000000.0
2009-02-26 06:15:00,2.49236,2.49237,2.49203,2.49237,18000000.0
2009-02-26 06:16:00,2.49234,2.49234,2.4921,2.4921,11000000.0
2009-02-26 06:17:00,2.49195,2.49199,2.49182,2.49182,7000000.0
2009-02-26 06:18:00,2.49195,2.49264,2.49195,2.49264,13000000.0
2009-02-26 06:19:00,2.49267,2.49278,2.49259,2.49268,12000000.0
2009-02-26 06:20:00,2.49253,2.49253,2.49202,2.49202,18000000.0
2009-02-26 06:21:00,2.49202,2.4923,2.4919,2.4923,26000000.0
2009-02-26 06:22:00,2.49224,2.49244,2.49224,2.49244,10000000.0
2009-02-26 06:23:00,2.49237,2.49238,2.49208,2.49208,11000000.0
2009-02-26 06:24:00,2.49125,2.49166,2.49125,2.49165,11000000.0
2009-02-26 06:25:00,2.49165,2.49268,2.49165,2.49268,10000000.0
2009-02-26 06:26:00,2.49282,2.49288,2.49278,2.49282,7000000.0
2009-02-26 06:27:00,2.49274,2.49274,2.49242,2.49244,8000000.0
2009-02-26 06:28:00,2.49248,2.49274,2.49169,2.49169,7000000.0
2009-02-26 06:29:00,2.49198,2.49277,2.49198,2.49277,9000000.0
2009-02-26 06:30:00,2.493,2.49301,2.49265,2.49265,11000000.0
2009-02-26 06:31:00,2.49345,2.49345,2.49275,2.49275,20000000.0
2009-02-26 06:32:00,2.4926,2.4926,2.49231,2.49238,31000000.0
2009-02-26 06:33:00,2.49228,2.49228,2.49191,2.49217,17000000.0
2009-02-26 06:34:00,2.49279,2.49279,2.49252,2.49278,9000000.0
2009-02-26 06:35:00,2.49296,2.49297,2.49074,2.49074,8000000.0
2009-02-26 06:36:00,2.4906,2.49071,2.49034,2.49034,10000000.0
2009-02-26 06:37:00,2.49039,2.49039,2.49026,2.49026,7000000.0
2009-02-26 06:38:00,2.49066,2.49066,2.48998,2.48998,8000000.0
2009-02-26 06:39:00,2.4901,2.49092,2.4901,2.49017,12000000.0
2009-02-26 06:40:00,2.48982,2.48991,2.48969,2.48969,7000000.0
2009-02-26 06:41:00,2.48943,2.48968,2.48934,2.48967,7000000.0
2009-02-26 06:42:00,2.48991,2.49008,2.48978,2.48978,7000000.0
2009-02-26 06:43:00,2.48997,2.49028,2.48987,2.49014,9000000.0
2009-02-26 06:44:00,2.49029,2.49044,2.49012,2.49012,11000000.0
2009-02-26 06:45:00,2.48977,2.49039,2.48977,2.4898,8000000.0
2009-02-26 06:46:00,2.48969,2.48969,2.4896,2.4896,8000000.0
2009-02-26 06:47:00,2.48979,2.49001,2.48808,2.49001,8000000.0
2009-02-26 06:48:00,2.4903,2.49056,2.49024,2.49048,8000000.0
2009-02-26 06:49:00,2.49041,2.49058,2.49038,2.49058,9000000.0
2009-02-26 06:50:00,2.49055,2.49077,2.49052,2.49077,9000000.0
2009-02-26 06:51:00,2.49086,2.49101,2.49085,2.49085,11000000.0
2009-02-26 06:52:00,2.49106,2.49134,2.49106,2.49107,7000000.0
2009-02-26 06:53:00,2.49072,2.49079,2.49044,2.49044,8000000.0
2009-02-26 06:54:00,2.48881,2.48881,2.48857,2.48862,11000000.0
2009-02-26 06:55:00,2.4886,2.48873,2.48847,2.48867,8000000.0
2009-02-26 06:56:00,2.48925,2.48925,2.48896,2.48896,13000000.0
2009-02-26 06:57:00,2.48884,2.489,2.48876,2.489,18000000.0
2009-02-26 06:58:00,2.48899,2.48913,2.4888,2.4888,16000000.0
2009-02-26 06:59:00,2.48866,2.48944,2.48863,2.48944,11000000.0
2009-02-26 07:00:00,2.48934,2.48934,2.48922,2.48922,8000000.0
2009-02-26 07:01:00,2.48915,2.48939,2.48885,2.48885,14000000.0
2009-02-26 07:02:00,2.48864,2.48906,2.48864,2.48904,18000000.0
2009-02-26 07:03:00,2.48867,2.49027,2.48867,2.49027,8000000.0
2009-02-26 07:04:00,2.49031,2.49031,2.48995,2.48997,8000000.0
2009-02-26 07:05:00,2.49007,2.49007,2.48943,2.48943,10000000.0
2009-02-26 07:06:00,2.48939,2.48939,2.48929,2.48929,8000000.0
2009-02-26 07:07:00,2.48957,2.48957,2.48866,2.48866,15000000.0
2009-02-26 07:08:00,2.48882,2.48936,2.48882,2.48936,18000000.0
2009-02-26 07:09:00,2.48979,2.49033,2.48979,2.49033,8000000.0
2009-02-26 07:10:00,2.49036,2.49039,2.4903,2.49033,18000000.0
2009-02-26 07:11:00,2.49045,2.49112,2.49045,2.49112,11000000.0
2009-02-26 07:12:00,2.49117,2.49117,2.49074,2.49074,11000000.0
2009-02-26 07:13:00,2.49059,2.49059,2.49001,2.49001,9000000.0
2009-02-26 07:14:00,2.48997,2.49008,2.48996,2.49006,12000000.0
2009-02-26 07:15:00,2.49066,2.49091,2.49066,2.49072,7000000.0
2009-02-26 07:16:00,2.49086,2.49157,2.49086,2.49157,12000000.0
2009-02-26 07:17:00,2.49164,2.49212,2.49164,2.49212,15000000.0
2009-02-26 07:18:00,2.49217,2.49217,2.49184,2.49201,8000000.0
2009-02-26 07:19:00,2.49192,2.49196,2.49142,2.49142,7000000.0
2009-02-26 07:20:00,2.49223,2.49255,2.49223,2.49235,9000000.0
2009-02-26 07:21:00,2.49265,2.49275,2.49213,2.49258,10000000.0
2009-02-26 07:22:00,2.49241,2.49251,2.49222,2.49222,7000000.0
2009-02-26 07:23:00,2.49101,2.4916,2.49099,2.49123,11000000.0
2009-02-26 07:24:00,2.491,2.491,2.48873,2.48873,23000000.0
2009-02-26 07:25:00,2.48878,2.48998,2.48878,2.48998,28000000.0
2009-02-26 07:26:00,2.48963,2.49039,2.48963,2.48999,14000000.0
2009-02-26 07:27:00,2.48981,2.48981,2.48924,2.48924,20000000.0
2009-02-26 07:28:00,2.48919,2.48919,2.48871,2.48904,17000000.0
2009-02-26 07:29:00,2.48868,2.48868,2.48632,2.48632,27000000.0
2009-02-26 07:30:00,2.48672,2.48887,2.48672,2.48794,20000000.0
2009-02-26 07:31:00,2.48896,2.49076,2.48896,2.49047,7000000.0
2009-02-26 07:32:00,2.48965,2.49029,2.48961,2.49026,11000000.0
2009-02-26 07:33:00,2.49042,2.49044,2.48981,2.49032,22000000.0
2009-02-26 07:34:00,2.49048,2.49079,2.49029,2.49056,16000000.0
2009-02-26 07:35:00,2.49007,2.49049,2.49007,2.49017,15000000.0
2009-02-26 07:36:00,2.49027,2.49046,2.49027,2.49046,8000000.0
2009-02-26 07:37:00,2.49,2.49041,2.49,2.49031,12000000.0
2009-02-26 07:38:00,2.49052,2.49081,2.49052,2.49081,7000000.0
2009-02-26 07:39:00,2.49066,2.49077,2.49056,2.49064,14000000.0
2009-02-26 07:40:00,2.49028,2.49062,2.49028,2.49062,9000000.0
2009-02-26 07:41:00,2.49079,2.4924,2.49079,2.4924,24000000.0
2009-02-26 07:42:00,2.49248,2.49311,2.49216,2.49311,17000000.0
2009-02-26 07:43:00,2.49296,2.49296,2.49238,2.49262,22000000.0
2009-02-26 07:44:00,2.49262,2.49274,2.49248,2.49273,10000000.0
2009-02-26 07:45:00,2.49289,2.49289,2.49231,2.49232,15000000.0
2009-02-26 07:46:00,2.49241,2.49263,2.49232,2.49263,17000000.0
2009-02-26 07:47:00,2.49272,2.49295,2.49268,2.49292,15000000.0
2009-02-26 07:48:00,2.49301,2.49318,2.49289,2.49303,10000000.0
2009-02-26 07:49:00,2.493,2.49325,2.49284,2.49325,20000000.0
2009-02-26 07:50:00,2.49281,2.49332,2.49281,2.49332,17000000.0
2009-02-26 07:51:00,2.49398,2.49425,2.49398,2.49401,15000000.0
2009-02-26 07:52:00,2.49395,2.49428,2.49395,2.49412,29000000.0
2009-02-26 07:53:00,2.49411,2.49411,2.49288,2.49288,13000000.0
2009-02-26 07:54:00,2.49289,2.49362,2.49289,2.49362,23000000.0
2009-02-26 07:55:00,2.49364,2.49364,2.49307,2.49329,27000000.0
2009-02-26 07:56:00,2.4933,2.4933,2.49272,2.49272,18000000.0
2009-02-26 07:57:00,2.49263,2.49318,2.49263,2.49318,20000000.0
2009-02-26 07:58:00,2.49347,2.49347,2.49334,2.49334,13000000.0
2009-02-26 07:59:00,2.49326,2.49326,2.49272,2.49272,23000000.0
2009-02-26 08:00:00,2.4929,2.49334,2.4929,2.4932,31000000.0
2009-02-26 08:01:00,2.49332,2.49405,2.49332,2.49405,13000000.0
2009-02-26 08:02:00,2.49482,2.49482,2.49446,2.49446,12000000.0
2009-02-26 08:03:00,2.49453,2.49474,2.49453,2.49474,20000000.0
2009-02-26 08:04:00,2.49465,2.49474,2.49422,2.49427,30000000.0
2009-02-26 08:05:00,2.49406,2.49406,2.49395,2.49395,9000000.0
2009-02-26 08:06:00,2.49365,2.49409,2.49365,2.49409,21000000.0
2009-02-26 08:07:00,2.49409,2.49431,2.49335,2.49335,15000000.0
2009-02-26 08:08:00,2.4932,2.49334,2.49259,2.49259,25000000.0
2009-02-26 08:09:00,2.49213,2.49262,2.49197,2.49262,23000000.0
2009-02-26 08:10:00,2.49279,2.49343,2.49279,2.49343,27000000.0
2009-02-26 08:11:00,2.4939,2.49391,2.49362,2.49364,18000000.0
2009-02-26 08:12:00,2.49365,2.49365,2.49333,2.49336,22000000.0
2009-02-26 08:13:00,2.4934,2.49412,2.4934,2.49389,18000000.0
2009-02-26 08:14:00,2.49369,2.49369,2.49212,2.49236,33000000.0
2009-02-26 08:15:00,2.49191,2.49233,2.49191,2.49233,21000000.0
2009-02-26 08:16:00,2.49254,2.49261,2.49237,2.49259,21000000.0
2009-02-26 08:17:00,2.49218,2.49218,2.49175,2.49183,19000000.0
2009-02-26 08:18:00,2.49179,2.49179,2.49165,2.49175,17000000.0
2009-02-26 08:19:00,2.49239,2.49252,2.49227,2.4923,16000000.0
2009-02-26 08:20:00,2.49312,2.49397,2.49312,2.49397,13000000.0
2009-02-26 08:21:00,2.49442,2.49454,2.4943,2.4944,18000000.0
2009-02-26 08:22:00,2.49439,2.49457,2.49439,2.49447,26000000.0
2009-02-26 08:23:00,2.49464,2.49518,2.49464,2.49498,16000000.0
2009-02-26 08:24:00,2.4945,2.49482,2.49417,2.49428,28000000.0
2009-02-26 08:25:00,2.49361,2.49361,2.49302,2.49303,49000000.0
2009-02-26 08:26:00,2.49271,2.49271,2.49194,2.49194,14000000.0
2009-02-26 08:27:00,2.49213,2.49291,2.49212,2.49291,31000000.0
2009-02-26 08:28:00,2.49289,2.49289,2.49227,2.49227,28000000.0
2009-02-26 08:29:00,2.4922,2.49228,2.49162,2.49228,32000000.0
2009-02-26 08:30:00,2.49219,2.49226,2.49187,2.49198,28000000.0
2009-02-26 08:31:00,2.49185,2.49253,2.49185,2.49253,40000000.0
2009-02-26 08:32:00,2.49239,2.49244,2.49213,2.49243,51000000.0
2009-02-26 08:33:00,2.49287,2.49288,2.4925,2.4925,48000000.0
2009-02-26 08:34:00,2.49259,2.49259,2.49236,2.49258,49000000.0
2009-02-26 08:35:00,2.49221,2.49243,2.49199,2.49243,39000000.0
2009-02-26 08:36:00,2.4923,2.4923,2.49142,2.4918,12000000.0
2009-02-26 08:37:00,2.4916,2.4916,2.49004,2.49013,25000000.0
2009-02-26 08:38:00,2.49109,2.49109,2.49032,2.49076,21000000.0
2009-02-26 08:39:00,2.49128,2.49136,2.49081,2.49118,23000000.0
2009-02-26 08:40:00,2.49163,2.49254,2.49163,2.49219,36000000.0
2009-02-26 08:41:00,2.49263,2.49263,2.49222,2.49234,30000000.0
2009-02-26 08:42:00,2.49333,2.49334,2.493,2.49334,17000000.0
2009-02-26 08:43:00,2.49341,2.49341,2.49298,2.49329,23000000.0
2009-02-26 08:44:00,2.49321,2.49321,2.49273,2.49311,17000000.0
2009-02-26 08:45:00,2.49341,2.4948,2.49341,2.4948,37000000.0
2009-02-26 08:46:00,2.49552,2.4956,2.49542,2.49556,23000000.0
2009-02-26 08:47:00,2.49539,2.49539,2.49362,2.49362,25000000.0
2009-02-26 08:48:00,2.49325,2.49325,2.49263,2.49263,36000000.0
2009-02-26 08:49:00,2.49288,2.49288,2.4923,2.49268,27000000.0
2009-02-26 08:50:00,2.49286,2.49286,2.49242,2.49242,56000000.0
2009-02-26 08:51:00,2.49261,2.49327,2.49261,2.49309,32000000.0
2009-02-26 08:52:00,2.49296,2.49296,2.49226,2.49231,39000000.0
2009-02-26 08:53:00,2.49254,2.49266,2.49187,2.49187,63000000.0
2009-02-26 08:54:00,2.49191,2.49222,2.49164,2.49222,42000000.0
2009-02-26 08:55:00,2.49159,2.49165,2.49139,2.49143,55000000.0
2009-02-26 08:56:00,2.49186,2.49292,2.49186,2.49229,21000000.0
2009-02-26 08:57:00,2.49228,2.49317,2.49228,2.49317,23000000.0
2009-02-26 08:58:00,2.49325,2.49377,2.49325,2.49333,18000000.0
2009-02-26 08:59:00,2.49287,2.49304,2.49275,2.49304,12000000.0
2009-02-26 09:00:00,2.49311,2.49311,2.49265,2.49273,26000000.0
2009-02-26 09:01:00,2.49251,2.49251,2.49238,2.49238,19000000.0
2009-02-26 09:02:00,2.49251,2.49297,2.49251,2.49297,15000000.0
2009-02-26 09:03:00,2.49323,2.49364,2.49323,2.49364,16000000.0
2009-02-26 09:04:00,2.49391,2.49391,2.49299,2.49299,22000000.0
2009-02-26 09:05:00,2.49293,2.49308,2.49151,2.49225,11000000.0
2009-02-26 09:06:00,2.49343,2.49343,2.49279,2.4928,31000000.0
2009-02-26 09:07:00,2.49262,2.49322,2.49259,2.49322,33000000.0
2009-02-26 09:08:00,2.4935,2.49352,2.49303,2.49303,17000000.0
2009-02-26 09:09:00,2.49274,2.49274,2.49196,2.49196,37000000.0
2009-02-26 09:10:00,2.49249,2.49358,2.49249,2.49313,31000000.0
2009-02-26 09:11:00,2.49322,2.49401,2.49322,2.49401,26000000.0
2009-02-26 09:12:00,2.49363,2.49363,2.49293,2.49293,41000000.0
2009-02-26 09:13:00,2.49288,2.49336,2.49288,2.49305,61000000.0
2009-02-26 09:14:00,2.49306,2.49351,2.49306,2.49338,57000000.0
2009-02-26 09:15:00,2.49405,2.49406,2.49237,2.49406,33000000.0
2009-02-26 09:16:00,2.49341,2.49359,2.49341,2.49353,39000000.0
2009-02-26 09:17:00,2.49363,2.49391,2.49363,2.49391,40000000.0
2009-02-26 09:18:00,2.49398,2.494,2.49369,2.49372,68000000.0
2009-02-26 09:19:00,2.49337,2.49374,2.49296,2.49296,52000000.0
2009-02-26 09:20:00,2.49287,2.49489,2.49287,2.49489,37000000.0
2009-02-26 09:21:00,2.49477,2.49609,2.49477,2.49577,61000000.0
2009-02-26 09:22:00,2.49492,2.49532,2.49474,2.49474,63000000.0
2009-02-26 09:23:00,2.49469,2.49469,2.4939,2.49407,65000000.0
2009-02-26 09:24:00,2.4941,2.49415,2.49388,2.49395,47000000.0
2009-02-26 09:25:00,2.49405,2.49465,2.49405,2.49465,32000000.0
2009-02-26 09:26:00,2.49406,2.49406,2.49238,2.49238,29000000.0
2009-02-26 09:27:00,2.49255,2.49307,2.49255,2.49269,55000000.0
2009-02-26 09:28:00,2.4937,2.49385,2.49366,2.49376,46000000.0
2009-02-26 09:29:00,2.49441,2.49441,2.49339,2.49339,32000000.0
2009-02-26 09:30:00,2.49343,2.49343,2.49312,2.49327,24000000.0
2009-02-26 09:31:00,2.49287,2.49505,2.49287,2.49492,18000000.0
2009-02-26 09:32:00,2.49664,2.4969,2.49522,2.49532,35000000.0
2009-02-26 09:33:00,2.49518,2.4957,2.49518,2.4955,43000000.0
2009-02-26 09:34:00,2.4962,2.49668,2.49569,2.49569,31000000.0
2009-02-26 09:35:00,2.49513,2.49513,2.49425,2.49494,47000000.0
2009-02-26 09:36:00,2.49552,2.49595,2.49518,2.49595,34000000.0
2009-02-26 09:37:00,2.49582,2.49582,2.49545,2.4956,49000000.0
2009-02-26 09:38:00,2.49498,2.49513,2.49461,2.49461,37000000.0
2009-02-26 09:39:00,2.4949,2.49565,2.49453,2.49565,61000000.0
2009-02-26 09:40:00,2.49582,2.49582,2.49447,2.49447,46000000.0
2009-02-26 09:41:00,2.49498,2.49606,2.49498,2.49506,33000000.0
2009-02-26 09:42:00,2.49465,2.49518,2.49465,2.49514,60000000.0
2009-02-26 09:43:00,2.49511,2.49511,2.49339,2.49339,66000000.0
2009-02-26 09:44:00,2.49324,2.49366,2.49324,2.49364,21000000.0
2009-02-26 09:45:00,2.49376,2.49376,2.49214,2.49214,22000000.0
2009-02-26 09:46:00,2.49254,2.49515,2.49254,2.49515,30000000.0
2009-02-26 09:47:00,2.49482,2.49482,2.49376,2.49376,24000000.0
2009-02-26 09:48:00,2.49392,2.49392,2.49332,2.49332,34000000.0
2009-02-26 09:49:00,2.49343,2.49391,2.49343,2.4939,26000000.0
2009-02-26 09:50:00,2.49411,2.49516,2.49384,2.49514,34000000.0
2009-02-26 09:51:00,2.49531,2.49553,2.4946,2.4946,56000000.0
2009-02-26 09:52:00,2.49438,2.49438,2.49399,2.49399,38000000.0
2009-02-26 09:53:00,2.49393,2.49445,2.4939,2.49445,32000000.0
2009-02-26 09:54:00,2.49464,2.49498,2.49435,2.49498,36000000.0
2009-02-26 09:55:00,2.49547,2.49674,2.49547,2.49674,38000000.0
2009-02-26 09:56:00,2.49651,2.49651,2.4958,2.4958,38000000.0
2009-02-26 09:57:00,2.49542,2.49542,2.495,2.495,30000000.0
2009-02-26 09:58:00,2.49462,2.49501,2.49445,2.49501,52000000.0
2009-02-26 09:59:00,2.49499,2.49499,2.49457,2.49457,32000000.0
2009-02-26 10:00:00,2.4946,2.49489,2.49403,2.49403,39000000.0
2009-02-26 10:01:00,2.49412,2.49469,2.49412,2.49469,44000000.0
2009-02-26 10:02:00,2.49494,2.49494,2.49414,2.49433,34000000.0
2009-02-26 10:03:00,2.4943,2.49482,2.49428,2.49428,47000000.0
2009-02-26 10:04:00,2.49478,2.49511,2.49463,2.49501,32000000.0
2009-02-26 10:05:00,2.49516,2.49553,2.49516,2.49553,32000000.0
2009-02-26 10:06:00,2.49553,2.49553,2.49539,2.49539,42000000.0
2009-02-26 10:07:00,2.49564,2.49581,2.49505,2.49505,51000000.0
2009-02-26 10:08:00,2.49343,2.49357,2.49298,2.49298,54000000.0
2009-02-26 10:09:00,2.49324,2.49332,2.49315,2.4932,53000000.0
2009-02-26 10:10:00,2.49294,2.49294,2.49217,2.49217,72000000.0
2009-02-26 10:11:00,2.4912,2.49195,2.4912,2.49195,61000000.0
2009-02-26 10:12:00,2.49259,2.49269,2.49161,2.49161,65000000.0
2009-02-26 10:13:00,2.49158,2.49222,2.49158,2.49212,56000000.0
2009-02-26 10:14:00,2.49216,2.49362,2.49216,2.49362,49000000.0
2009-02-26 10:15:00,2.49392,2.49443,2.49392,2.49443,46000000.0
2009-02-26 10:16:00,2.49445,2.49445,2.49338,2.49369,33000000.0
2009-02-26 10:17:00,2.49343,2.4936,2.49334,2.4936,37000000.0
2009-02-26 10:18:00,2.49351,2.49351,2.4933,2.49349,50000000.0
2009-02-26 10:19:00,2.49345,2.49345,2.49302,2.49302,59000000.0
2009-02-26 10:20:00,2.49338,2.49413,2.49338,2.49381,41000000.0
2009-02-26 10:21:00,2.4936,2.4937,2.49295,2.49295,44000000.0
2009-02-26 10:22:00,2.49315,2.49409,2.49315,2.49409,47000000.0
2009-02-26 10:23:00,2.49479,2.49558,2.4947,2.4951,58000000.0
2009-02-26 10:24:00,2.49558,2.49601,2.49558,2.49601,43000000.0
2009-02-26 10:25:00,2.49637,2.49637,2.49604,2.49616,60000000.0
2009-02-26 10:26:00,2.49632,2.49654,2.4963,2.4963,64000000.0
2009-02-26 10:27:00,2.49548,2.49548,2.49503,2.49515,54000000.0
2009-02-26 10:28:00,2.49493,2.49493,2.49444,2.49476,62000000.0
2009-02-26 10:29:00,2.49503,2.49529,2.49498,2.49529,61000000.0
2009-02-26 10:30:00,2.4949,2.49563,2.4949,2.495,36000000.0
2009-02-26 10:31:00,2.49487,2.49525,2.49472,2.49482,39000000.0
2009-02-26 10:32:00,2.49495,2.49551,2.4949,2.49551,44000000.0
2009-02-26 10:33:00,2.49475,2.49517,2.4944,2.4944,18000000.0
2009-02-26 10:34:00,2.49499,2.49532,2.49479,2.49479,20000000.0
2009-02-26 10:35:00,2.49488,2.49497,2.49466,2.49466,23000000.0
2009-02-26 10:36:00,2.4947,2.49492,2.49438,2.49438,32000000.0
2009-02-26 10:37:00,2.4949,2.49541,2.4949,2.49541,30000000.0
2009-02-26 10:38:00,2.49561,2.49627,2.49561,2.49572,26000000.0
2009-02-26 10:39:00,2.49565,2.49599,2.49565,2.49585,29000000.0
2009-02-26 10:40:00,2.49539,2.49554,2.4948,2.4948,19000000.0
2009-02-26 10:41:00,2.49473,2.49477,2.49446,2.49477,29000000.0
2009-02-26 10:42:00,2.49543,2.49716,2.49543,2.49716,38000000.0
2009-02-26 10:43:00,2.49644,2.49644,2.49405,2.49426,27000000.0
2009-02-26 10:44:00,2.49428,2.4945,2.49417,2.49448,26000000.0
2009-02-26 10:45:00,2.49509,2.49573,2.49439,2.49573,27000000.0
2009-02-26 10:46:00,2.49587,2.49672,2.49532,2.49532,35000000.0
2009-02-26 10:47:00,2.49507,2.49584,2.49507,2.49584,23000000.0
2009-02-26 10:48:00,2.4963,2.497,2.49619,2.49619,44000000.0
2009-02-26 10:49:00,2.49607,2.49607,2.49551,2.49551,36000000.0
2009-02-26 10:50:00,2.49421,2.49421,2.49329,2.49388,47000000.0
2009-02-26 10:51:00,2.49444,2.49612,2.49441,2.49602,45000000.0
2009-02-26 10:52:00,2.49583,2.49583,2.49519,2.49552,33000000.0
2009-02-26 10:53:00,2.49496,2.49557,2.49414,2.49493,46000000.0
2009-02-26 10:54:00,2.49523,2.49523,2.49495,2.49495,35000000.0
2009-02-26 10:55:00,2.49522,2.49613,2.49522,2.49544,37000000.0
2009-02-26 10:56:00,2.49634,2.49661,2.49623,2.49658,33000000.0
2009-02-26 10:57:00,2.49669,2.49719,2.49651,2.49719,33000000.0
2009-02-26 10:58:00,2.49713,2.49713,2.49545,2.49545,26000000.0
2009-02-26 10:59:00,2.49542,2.4955,2.49452,2.49452,47000000.0
2009-02-26 11:00:00,2.49384,2.49481,2.49383,2.49383,39000000.0
2009-02-26 11:01:00,2.49429,2.49541,2.49429,2.49541,45000000.0
2009-02-26 11:02:00,2.49549,2.49549,2.49297,2.49297,17000000.0
2009-02-26 11:03:00,2.4942,2.49459,2.4942,2.49444,37000000.0
2009-02-26 11:04:00,2.49473,2.49698,2.49473,2.49698,40000000.0
2009-02-26 11:05:00,2.49589,2.49589,2.49473,2.49473,18000000.0
2009-02-26 11:06:00,2.49507,2.49543,2.49447,2.49543,19000000.0
2009-02-26 11:07:00,2.49594,2.4971,2.49594,2.4971,30000000.0
2009-02-26 11:08:00,2.49764,2.49916,2.49764,2.49916,30000000.0
2009-02-26 11:09:00,2.50002,2.50053,2.49966,2.50053,45000000.0
2009-02-26 11:10:00,2.50036,2.50036,2.49937,2.50015,35000000.0
2009-02-26 11:11:00,2.50093,2.50093,2.49943,2.50019,46000000.0
2009-02-26 11:12:00,2.49962,2.50029,2.4994,2.50012,55000000.0
2009-02-26 11:13:00,2.50061,2.50183,2.50061,2.50117,59000000.0
2009-02-26 11:14:00,2.49949,2.50055,2.49905,2.50055,41000000.0
2009-02-26 11:15:00,2.49972,2.4999,2.49971,2.49971,34000000.0
2009-02-26 11:16:00,2.49929,2.49929,2.49869,2.49869,20000000.0
2009-02-26 11:17:00,2.49881,2.49959,2.49881,2.49959,57000000.0
2009-02-26 11:18:00,2.49999,2.49999,2.49892,2.49892,44000000.0
2009-02-26 11:19:00,2.49866,2.49904,2.49853,2.49904,63000000.0
2009-02-26 11:20:00,2.49875,2.49875,2.49833,2.49834,43000000.0
2009-02-26 11:21:00,2.49811,2.49842,2.49666,2.49666,34000000.0
2009-02-26 11:22:00,2.4961,2.49695,2.49568,2.49568,56000000.0
2009-02-26 11:23:00,2.49625,2.49723,2.49625,2.49723,43000000.0
2009-02-26 11:24:00,2.49751,2.49767,2.49742,2.4975,53000000.0
2009-02-26 11:25:00,2.49709,2.49709,2.49644,2.49645,29000000.0
2009-02-26 11:26:00,2.49625,2.4964,2.49615,2.49615,41000000.0
2009-02-26 11:27:00,2.49628,2.49647,2.49608,2.49614,34000000.0
2009-02-26 11:28:00,2.49593,2.49638,2.49593,2.49638,36000000.0
2009-02-26 11:29:00,2.49634,2.49683,2.49634,2.49663,43000000.0
2009-02-26 11:30:00,2.496,2.496,2.4951,2.49588,24000000.0
2009-02-26 11:31:00,2.49684,2.49684,2.49641,2.49641,34000000.0
2009-02-26 11:32:00,2.49626,2.49626,2.49599,2.4961,46000000.0
2009-02-26 11:33:00,2.49645,2.49668,2.49592,2.49668,41000000.0
2009-02-26 11:34:00,2.49625,2.49708,2.49625,2.49708,28000000.0
2009-02-26 11:35:00,2.49656,2.49727,2.49656,2.49696,44000000.0
2009-02-26 11:36:00,2.49685,2.49689,2.49619,2.49689,48000000.0
2009-02-26 11:37:00,2.49667,2.49691,2.49641,2.49691,50000000.0
2009-02-26 11:38:00,2.49712,2.49712,2.49634,2.49668,37000000.0
2009-02-26 11:39:00,2.49689,2.49694,2.49661,2.49661,52000000.0
2009-02-26 11:40:00,2.49661,2.49672,2.49661,2.49669,27000000.0
2009-02-26 11:41:00,2.49683,2.49708,2.49683,2.49708,49000000.0
2009-02-26 11:42:00,2.4975,2.49793,2.4975,2.49754,22000000.0
2009-02-26 11:43:00,2.4972,2.49732,2.49698,2.49698,45000000.0
2009-02-26 11:44:00,2.49661,2.49725,2.49661,2.49702,42000000.0
2009-02-26 11:45:00,2.49695,2.49698,2.49625,2.49638,41000000.0
2009-02-26 11:46:00,2.49626,2.49637,2.49601,2.49627,38000000.0
2009-02-26 11:47:00,2.49647,2.49647,2.4962,2.49628,22000000.0
2009-02-26 11:48:00,2.49622,2.49622,2.49467,2.49474,27000000.0
2009-02-26 11:49:00,2.49486,2.49507,2.49459,2.49459,41000000.0
2009-02-26 11:50:00,2.49465,2.49484,2.49465,2.49467,44000000.0
2009-02-26 11:51:00,2.49489,2.49519,2.49489,2.49501,37000000.0
2009-02-26 11:52:00,2.4951,2.49516,2.49502,2.49516,37000000.0
2009-02-26 11:53:00,2.49513,2.49525,2.49465,2.49525,33000000.0
2009-02-26 11:54:00,2.49561,2.49561,2.49515,2.49515,37000000.0
2009-02-26 11:55:00,2.49457,2.49457,2.49438,2.49452,38000000.0
2009-02-26 11:56:00,2.49455,2.495,2.49455,2.49467,51000000.0
2009-02-26 11:57:00,2.49477,2.49577,2.49477,2.49577,29000000.0
2009-02-26 11:58:00,2.49623,2.49623,2.49581,2.49581,31000000.0
2009-02-26 11:59:00,2.49578,2.49625,2.49578,2.49625,51000000.0
2009-02-26 12:00:00,2.49629,2.49629,2.49588,2.49588,23000000.0
2009-02-26 12:01:00,2.49569,2.49569,2.49534,2.49559,24000000.0
2009-02-26 12:02:00,2.49538,2.4961,2.49538,2.4961,34000000.0
2009-02-26 12:03:00,2.49652,2.49751,2.49652,2.49739,36000000.0
2009-02-26 12:04:00,2.49712,2.49727,2.49673,2.49673,33000000.0
2009-02-26 12:05:00,2.49686,2.49788,2.49686,2.49788,26000000.0
2009-02-26 12:06:00,2.4974,2.49752,2.49696,2.49706,15000000.0
2009-02-26 12:07:00,2.49728,2.49728,2.49689,2.49697,23000000.0
2009-02-26 12:08:00,2.49707,2.4972,2.49701,2.49707,37000000.0
2009-02-26 12:09:00,2.49686,2.49703,2.49682,2.49703,11000000.0
2009-02-26 12:10:00,2.4972,2.49747,2.4972,2.49747,25000000.0
2009-02-26 12:11:00,2.49749,2.49749,2.49727,2.4973,33000000.0
2009-02-26 12:12:00,2.49717,2.4976,2.49702,2.4976,31000000.0
2009-02-26 12:13:00,2.49759,2.4987,2.49759,2.4987,24000000.0
2009-02-26 12:14:00,2.49888,2.49889,2.49849,2.49849,36000000.0
2009-02-26 12:15:00,2.49848,2.49902,2.49848,2.49862,29000000.0
2009-02-26 12:16:00,2.4985,2.49859,2.49815,2.49815,30000000.0
2009-02-26 12:17:00,2.49799,2.49809,2.4977,2.49783,41000000.0
2009-02-26 12:18:00,2.49806,2.49811,2.49735,2.49735,43000000.0
2009-02-26 12:19:00,2.49712,2.49905,2.49712,2.49905,37000000.0
2009-02-26 12:20:00,2.4992,2.4992,2.49868,2.49868,40000000.0
2009-02-26 12:21:00,2.49845,2.49845,2.49809,2.49819,61000000.0
2009-02-26 12:22:00,2.49776,2.49796,2.4975,2.49796,24000000.0
2009-02-26 12:23:00,2.49919,2.49923,2.49908,2.49908,23000000.0
2009-02-26 12:24:00,2.49899,2.49899,2.49828,2.49864,30000000.0
2009-02-26 12:25:00,2.49895,2.49957,2.49895,2.49957,22000000.0
2009-02-26 12:26:00,2.50031,2.50031,2.49994,2.49994,32000000.0
2009-02-26 12:27:00,2.49941,2.49941,2.49865,2.49865,25000000.0
2009-02-26 12:28:00,2.49846,2.49846,2.49806,2.49806,58000000.0
2009-02-26 12:29:00,2.49832,2.49981,2.49695,2.49695,71000000.0
2009-02-26 12:30:00,2.49855,2.49868,2.4968,2.49867,47000000.0
2009-02-26 12:31:00,2.49865,2.49865,2.49826,2.49826,55000000.0
2009-02-26 12:32:00,2.49801,2.49801,2.49777,2.49777,32000000.0
2009-02-26 12:33:00,2.49775,2.49784,2.49733,2.49733,40000000.0
2009-02-26 12:34:00,2.49741,2.49811,2.49741,2.49767,14000000.0
2009-02-26 12:35:00,2.49781,2.49857,2.49778,2.49803,20000000.0
2009-02-26 12:36:00,2.49878,2.50137,2.49878,2.50131,36000000.0
2009-02-26 12:37:00,2.50227,2.5026,2.50215,2.50219,22000000.0
2009-02-26 12:38:00,2.5019,2.5019,2.50117,2.50117,12000000.0
2009-02-26 12:39:00,2.50045,2.50045,2.49967,2.49967,20000000.0
2009-02-26 12:40:00,2.49952,2.50079,2.49952,2.50036,16000000.0
2009-02-26 12:41:00,2.50062,2.50075,2.5006,2.50062,10000000.0
2009-02-26 12:42:00,2.50066,2.50113,2.50063,2.50113,26000000.0
2009-02-26 12:43:00,2.50126,2.50134,2.50121,2.50134,9000000.0
2009-02-26 12:44:00,2.50137,2.50137,2.50034,2.50034,21000000.0
2009-02-26 12:45:00,2.49863,2.49938,2.49835,2.49938,30000000.0
2009-02-26 12:46:00,2.49949,2.49951,2.49938,2.49938,41000000.0
2009-02-26 12:47:00,2.4993,2.49934,2.49896,2.49934,26000000.0
2009-02-26 12:48:00,2.50028,2.50072,2.50028,2.50055,27000000.0
2009-02-26 12:49:00,2.50079,2.50079,2.49937,2.4996,36000000.0
2009-02-26 12:50:00,2.49879,2.49883,2.4986,2.49875,34000000.0
2009-02-26 12:51:00,2.49882,2.49921,2.49882,2.499,25000000.0
2009-02-26 12:52:00,2.49899,2.49899,2.49865,2.49872,26000000.0
2009-02-26 12:53:00,2.49842,2.49842,2.4981,2.4981,16000000.0
2009-02-26 12:54:00,2.49814,2.49856,2.49814,2.49814,28000000.0
2009-02-26 12:55:00,2.49885,2.49957,2.49878,2.49916,29000000.0
2009-02-26 12:56:00,2.49949,2.49949,2.49761,2.49761,30000000.0
2009-02-26 12:57:00,2.49735,2.49826,2.49722,2.49826,26000000.0
2009-02-26 12:58:00,2.49913,2.49981,2.49893,2.49956,14000000.0
2009-02-26 12:59:00,2.49897,2.49922,2.49897,2.49922,32000000.0
2009-02-26 13:00:00,2.49919,2.49994,2.49909,2.49909,20000000.0
2009-02-26 13:01:00,2.49885,2.49885,2.49777,2.49777,31000000.0
2009-02-26 13:02:00,2.49832,2.49868,2.49832,2.49866,12000000.0
2009-02-26 13:03:00,2.49903,2.49917,2.499,2.49905,21000000.0
2009-02-26 13:04:00,2.49929,2.50008,2.49928,2.50008,7000000.0
2009-02-26 13:05:00,2.50083,2.50175,2.50026,2.50062,17000000.0
2009-02-26 13:06:00,2.49994,2.50043,2.49971,2.49983,22000000.0
2009-02-26 13:07:00,2.49981,2.49981,2.49889,2.49889,17000000.0
2009-02-26 13:08:00,2.49878,2.49913,2.49872,2.49913,37000000.0
2009-02-26 13:09:00,2.4993,2.49954,2.4993,2.49954,33000000.0
2009-02-26 13:10:00,2.49979,2.49998,2.49967,2.49968,32000000.0
2009-02-26 13:11:00,2.4997,2.50063,2.4997,2.50061,21000000.0
2009-02-26 13:12:00,2.50065,2.50065,2.50016,2.50016,7000000.0
2009-02-26 13:13:00,2.49969,2.49969,2.49824,2.49829,11000000.0
2009-02-26 13:14:00,2.49809,2.49856,2.49767,2.49788,33000000.0
2009-02-26 13:15:00,2.49797,2.49811,2.49731,2.49795,25000000.0
2009-02-26 13:16:00,2.49819,2.49832,2.49718,2.49718,20000000.0
2009-02-26 13:17:00,2.49715,2.49715,2.49646,2.49646,19000000.0
2009-02-26 13:18:00,2.49647,2.49664,2.49647,2.49664,41000000.0
2009-02-26 13:19:00,2.49674,2.49721,2.49674,2.49721,36000000.0
2009-02-26 13:20:00,2.49732,2.49732,2.49666,2.49666,36000000.0
2009-02-26 13:21:00,2.4961,2.4968,2.49607,2.49607,54000000.0
2009-02-26 13:22:00,2.49598,2.49668,2.49598,2.49635,41000000.0
2009-02-26 13:23:00,2.49653,2.49823,2.49653,2.49823,11000000.0
2009-02-26 13:24:00,2.49949,2.49949,2.49835,2.49837,23000000.0
2009-02-26 13:25:00,2.49847,2.49885,2.49839,2.49845,25000000.0
2009-02-26 13:26:00,2.4979,2.4979,2.49736,2.49764,20000000.0
2009-02-26 13:27:00,2.49768,2.49775,2.49768,2.49774,32000000.0
2009-02-26 13:28:00,2.49776,2.49784,2.49776,2.49779,26000000.0
2009-02-26 13:29:00,2.49783,2.49783,2.49716,2.49738,25000000.0
2009-02-26 13:30:00,2.49737,2.49816,2.49682,2.49696,16000000.0
2009-02-26 13:31:00,2.49782,2.49804,2.49778,2.49799,21000000.0
2009-02-26 13:32:00,2.4981,2.49869,2.4981,2.49854,28000000.0
2009-02-26 13:33:00,2.49864,2.49913,2.49864,2.49872,18000000.0
2009-02-26 13:34:00,2.49897,2.50011,2.49897,2.5001,35000000.0
2009-02-26 13:35:00,2.49998,2.49998,2.49926,2.49938,10000000.0
2009-02-26 13:36:00,2.49856,2.49856,2.49666,2.49666,40000000.0
2009-02-26 13:37:00,2.49688,2.49718,2.49688,2.49718,22000000.0
2009-02-26 13:38:00,2.4974,2.49759,2.49711,2.49759,39000000.0
2009-02-26 13:39:00,2.49736,2.4978,2.49736,2.49774,32000000.0
2009-02-26 13:40:00,2.49753,2.49801,2.4972,2.49801,35000000.0
2009-02-26 13:41:00,2.49807,2.49809,2.49764,2.49795,27000000.0
2009-02-26 13:42:00,2.49793,2.49814,2.49793,2.49814,32000000.0
2009-02-26 13:43:00,2.49817,2.49835,2.49803,2.49835,26000000.0
2009-02-26 13:44:00,2.49825,2.49909,2.49825,2.49909,25000000.0
2009-02-26 13:45:00,2.49925,2.4995,2.49916,2.4995,21000000.0
2009-02-26 13:46:00,2.49906,2.49906,2.49873,2.49889,13000000.0
2009-02-26 13:47:00,2.49876,2.49876,2.4983,2.4985,22000000.0
2009-02-26 13:48:00,2.49802,2.49806,2.49763,2.49806,21000000.0
2009-02-26 13:49:00,2.49798,2.49807,2.4977,2.4977,24000000.0
2009-02-26 13:50:00,2.49764,2.49799,2.49764,2.49789,27000000.0
2009-02-26 13:51:00,2.49777,2.49777,2.49757,2.49767,27000000.0
2009-02-26 13:52:00,2.49764,2.4977,2.49755,2.4977,31000000.0
2009-02-26 13:53:00,2.49776,2.49828,2.49764,2.49828,31000000.0
2009-02-26 13:54:00,2.49838,2.49838,2.4979,2.49816,28000000.0
2009-02-26 13:55:00,2.49763,2.49792,2.49719,2.49792,33000000.0
2009-02-26 13:56:00,2.49836,2.49884,2.49836,2.49884,23000000.0
2009-02-26 13:57:00,2.49922,2.49968,2.49922,2.49968,19000000.0
2009-02-26 13:58:00,2.49998,2.50014,2.49912,2.49912,30000000.0
2009-02-26 13:59:00,2.49914,2.49941,2.49913,2.49936,39000000.0
2009-02-26 14:00:00,2.4994,2.49949,2.49937,2.49945,30000000.0
2009-02-26 14:01:00,2.4994,2.49944,2.49922,2.49922,16000000.0
2009-02-26 14:02:00,2.49941,2.49991,2.49941,2.4999,34000000.0
2009-02-26 14:03:00,2.49969,2.49969,2.49829,2.49829,24000000.0
2009-02-26 14:04:00,2.49869,2.49879,2.49837,2.49843,20000000.0
2009-02-26 14:05:00,2.49865,2.49866,2.49851,2.49866,31000000.0
2009-02-26 14:06:00,2.49856,2.49866,2.49839,2.49839,28000000.0
2009-02-26 14:07:00,2.49814,2.49814,2.49775,2.49775,32000000.0
2009-02-26 14:08:00,2.49771,2.49776,2.49756,2.49756,22000000.0
2009-02-26 14:09:00,2.49749,2.49752,2.49733,2.49735,15000000.0
2009-02-26 14:10:00,2.49742,2.49779,2.49742,2.49779,24000000.0
2009-02-26 14:11:00,2.49775,2.49788,2.49775,2.49788,22000000.0
2009-02-26 14:12:00,2.49813,2.49813,2.49751,2.49751,17000000.0
2009-02-26 14:13:00,2.49732,2.49753,2.49732,2.49742,19000000.0
2009-02-26 14:14:00,2.49696,2.49748,2.49696,2.49748,22000000.0
2009-02-26 14:15:00,2.49775,2.49821,2.49753,2.49767,26000000.0
2009-02-26 14:16:00,2.49776,2.49835,2.49776,2.49835,10000000.0
2009-02-26 14:17:00,2.49802,2.49851,2.49776,2.49776,8000000.0
2009-02-26 14:18:00,2.4975,2.49764,2.49704,2.49731,13000000.0
2009-02-26 14:19:00,2.49721,2.49721,2.49677,2.49699,29000000.0
2009-02-26 14:20:00,2.49701,2.49748,2.49673,2.49748,15000000.0
2009-02-26 14:21:00,2.4976,2.49797,2.4976,2.4979,18000000.0
2009-02-26 14:22:00,2.49721,2.49755,2.49721,2.49755,10000000.0
2009-02-26 14:23:00,2.49812,2.49851,2.49812,2.49841,24000000.0
2009-02-26 14:24:00,2.49805,2.49805,2.4972,2.4972,17000000.0
2009-02-26 14:25:00,2.49708,2.49708,2.49617,2.49617,31000000.0
2009-02-26 14:26:00,2.49616,2.49641,2.49616,2.49626,14000000.0
2009-02-26 14:27:00,2.49622,2.49622,2.49569,2.49591,14000000.0
2009-02-26 14:28:00,2.49591,2.49591,2.49582,2.49582,9000000.0
2009-02-26 14:29:00,2.49604,2.4969,2.49604,2.4969,7000000.0
2009-02-26 14:30:00,2.49699,2.49778,2.49699,2.49778,17000000.0
2009-02-26 14:31:00,2.49813,2.49895,2.49813,2.49895,21000000.0
2009-02-26 14:32:00,2.49883,2.49889,2.49836,2.49836,8000000.0
2009-02-26 14:33:00,2.49939,2.49961,2.49913,2.49961,10000000.0
2009-02-26 14:34:00,2.49975,2.49975,2.49861,2.49876,11000000.0
2009-02-26 14:35:00,2.49872,2.49935,2.49872,2.49924,7000000.0
2009-02-26 14:36:00,2.4987,2.49889,2.49842,2.49842,8000000.0
2009-02-26 14:37:00,2.4984,2.49841,2.49798,2.49837,11000000.0
2009-02-26 14:38:00,2.49858,2.49865,2.4983,2.4983,7000000.0
2009-02-26 14:39:00,2.49809,2.4984,2.49801,2.4984,8000000.0
2009-02-26 14:40:00,2.49862,2.49904,2.49845,2.49904,8000000.0
2009-02-26 14:41:00,2.49951,2.49986,2.49947,2.49986,10000000.0
2009-02-26 14:42:00,2.49894,2.50003,2.49842,2.50003,9000000.0
2009-02-26 14:43:00,2.4996,2.4996,2.49887,2.49907,8000000.0
2009-02-26 14:44:00,2.49914,2.49979,2.49899,2.49979,8000000.0
2009-02-26 14:45:00,2.49937,2.49937,2.49891,2.49895,7000000.0
2009-02-26 14:46:00,2.49928,2.49928,2.49893,2.49915,9000000.0
2009-02-26 14:47:00,2.49884,2.49884,2.49777,2.49777,8000000.0
2009-02-26 14:48:00,2.49753,2.49776,2.49729,2.49746,8000000.0
2009-02-26 14:49:00,2.49758,2.49758,2.49669,2.49669,9000000.0
2009-02-26 14:50:00,2.49645,2.49763,2.49645,2.49763,7000000.0
2009-02-26 14:51:00,2.49791,2.49908,2.49791,2.49908,10000000.0
2009-02-26 14:52:00,2.49922,2.49922,2.49805,2.49805,7000000.0
2009-02-26 14:53:00,2.49831,2.49893,2.49831,2.49876,7000000.0
2009-02-26 14:54:00,2.49852,2.49906,2.49852,2.49886,8000000.0
2009-02-26 14:55:00,2.49861,2.49861,2.49807,2.49807,7000000.0
2009-02-26 14:56:00,2.49743,2.49755,2.49729,2.49731,8000000.0
2009-02-26 14:57:00,2.49712,2.49712,2.49671,2.49675,7000000.0
2009-02-26 14:58:00,2.49663,2.4969,2.49646,2.49685,8000000.0
2009-02-26 14:59:00,2.49704,2.498,2.49704,2.498,8000000.0
2009-02-26 15:00:00,2.49843,2.49843,2.49689,2.49689,7000000.0
2009-02-26 15:01:00,2.49661,2.49695,2.49647,2.49647,8000000.0
2009-02-26 15:02:00,2.49701,2.49701,2.49611,2.49611,7000000.0
2009-02-26 15:03:00,2.49549,2.49549,2.49492,2.49499,7000000.0
2009-02-26 15:04:00,2.49509,2.49583,2.49509,2.49516,8000000.0
2009-02-26 15:05:00,2.49525,2.49525,2.49491,2.49491,7000000.0
2009-02-26 15:06:00,2.49505,2.49603,2.49505,2.49603,8000000.0
2009-02-26 15:07:00,2.49647,2.49713,2.49646,2.49713,11000000.0
2009-02-26 15:08:00,2.49656,2.49656,2.49569,2.49569,8000000.0
2009-02-26 15:09:00,2.49646,2.49656,2.49477,2.49477,7000000.0
2009-02-26 15:10:00,2.49414,2.49483,2.49414,2.49482,7000000.0
2009-02-26 15:11:00,2.49421,2.49571,2.49421,2.4952,11000000.0
2009-02-26 15:12:00,2.49548,2.4955,2.49467,2.49502,10000000.0
2009-02-26 15:13:00,2.49458,2.49458,2.49323,2.49323,9000000.0
2009-02-26 15:14:00,2.49381,2.4948,2.49369,2.4948,10000000.0
2009-02-26 15:15:00,2.49448,2.49577,2.49448,2.49577,8000000.0
2009-02-26 15:16:00,2.49501,2.49545,2.49479,2.49479,9000000.0
2009-02-26 15:17:00,2.49448,2.49448,2.49331,2.49331,9000000.0
2009-02-26 15:18:00,2.49355,2.49376,2.4934,2.4934,8000000.0
2009-02-26 15:19:00,2.49338,2.49471,2.49338,2.49471,7000000.0
2009-02-26 15:20:00,2.49556,2.49637,2.49556,2.49612,9000000.0
2009-02-26 15:21:00,2.49617,2.49628,2.49537,2.49537,8000000.0
2009-02-26 15:22:00,2.49491,2.49491,2.49409,2.49409,9000000.0
2009-02-26 15:23:00,2.49412,2.49438,2.4941,2.49438,8000000.0
2009-02-26 15:24:00,2.49522,2.49546,2.49522,2.49538,8000000.0
2009-02-26 15:25:00,2.49566,2.49566,2.49513,2.49513,7000000.0
2009-02-26 15:26:00,2.49499,2.49523,2.49489,2.49523,7000000.0
2009-02-26 15:27:00,2.49494,2.49549,2.49491,2.49549,7000000.0
2009-02-26 15:28:00,2.49552,2.49552,2.49494,2.49536,11000000.0
2009-02-26 15:29:00,2.49576,2.49588,2.49434,2.49434,7000000.0
2009-02-26 15:30:00,2.49451,2.49566,2.49376,2.49566,9000000.0
2009-02-26 15:31:00,2.49503,2.49503,2.49269,2.49287,9000000.0
2009-02-26 15:32:00,2.49338,2.49371,2.49318,2.49371,10000000.0
2009-02-26 15:33:00,2.49347,2.49347,2.49169,2.49198,8000000.0
2009-02-26 15:34:00,2.4922,2.4922,2.49145,2.49185,9000000.0
2009-02-26 15:35:00,2.49139,2.4923,2.49135,2.4923,7000000.0
2009-02-26 15:36:00,2.49203,2.49203,2.49132,2.49138,7000000.0
2009-02-26 15:37:00,2.4921,2.49219,2.49171,2.49184,8000000.0
2009-02-26 15:38:00,2.49002,2.49335,2.49002,2.49335,7000000.0
2009-02-26 15:39:00,2.49304,2.49399,2.49304,2.49399,10000000.0
2009-02-26 15:40:00,2.493,2.49345,2.493,2.49322,9000000.0
2009-02-26 15:41:00,2.49401,2.4942,2.49362,2.49362,11000000.0
2009-02-26 15:42:00,2.49392,2.49463,2.49392,2.49459,8000000.0
2009-02-26 15:43:00,2.49516,2.49516,2.49467,2.49485,8000000.0
2009-02-26 15:44:00,2.49484,2.49484,2.49375,2.49375,8000000.0
2009-02-26 15:45:00,2.4936,2.49519,2.49331,2.49519,8000000.0
2009-02-26 15:46:00,2.49466,2.49519,2.49393,2.49519,10000000.0
2009-02-26 15:47:00,2.49528,2.49535,2.49458,2.49458,7000000.0
2009-02-26 15:48:00,2.4944,2.49442,2.49394,2.49399,7000000.0
2009-02-26 15:49:00,2.49422,2.49422,2.49371,2.49372,8000000.0
2009-02-26 15:50:00,2.49297,2.49297,2.49265,2.49293,8000000.0
2009-02-26 15:51:00,2.4931,2.49355,2.4931,2.4935,9000000.0
2009-02-26 15:52:00,2.49345,2.49358,2.49321,2.49346,7000000.0
2009-02-26 15:53:00,2.49319,2.49351,2.49319,2.49351,7000000.0
2009-02-26 15:54:00,2.49314,2.49361,2.49314,2.49353,11000000.0
2009-02-26 15:55:00,2.4932,2.4932,2.49219,2.49228,9000000.0
2009-02-26 15:56:00,2.49266,2.4933,2.49266,2.49279,7000000.0
2009-02-26 15:57:00,2.49264,2.49307,2.49264,2.49307,10000000.0
2009-02-26 15:58:00,2.4943,2.4943,2.49246,2.49246,10000000.0
2009-02-26 15:59:00,2.49199,2.49326,2.49199,2.49326,7000000.0
2009-02-26 16:00:00,2.49327,2.49327,2.49159,2.49159,7000000.0
2009-02-26 16:01:00,2.49159,2.492,2.49129,2.49129,9000000.0
2009-02-26 16:02:00,2.49043,2.49136,2.49043,2.49136,8000000.0
2009-02-26 16:03:00,2.49099,2.49191,2.49065,2.49191,11000000.0
2009-02-26 16:04:00,2.49264,2.49345,2.49264,2.49305,8000000.0
2009-02-26 16:05:00,2.49294,2.49294,2.49183,2.49186,9000000.0
2009-02-26 16:06:00,2.49108,2.49115,2.49041,2.49041,10000000.0
2009-02-26 16:07:00,2.49038,2.49053,2.49029,2.49046,10000000.0
2009-02-26 16:08:00,2.49081,2.49119,2.49065,2.49119,8000000.0
2009-02-26 16:09:00,2.49171,2.49173,2.49144,2.49144,7000000.0
2009-02-26 16:10:00,2.49078,2.49113,2.49058,2.49113,7000000.0
2009-02-26 16:11:00,2.4911,2.4917,2.4911,2.49169,10000000.0
2009-02-26 16:12:00,2.4918,2.49243,2.4918,2.49237,9000000.0
2009-02-26 16:13:00,2.49258,2.49307,2.49258,2.49307,7000000.0
2009-02-26 16:14:00,2.49312,2.49424,2.49312,2.49423,11000000.0
2009-02-26 16:15:00,2.49588,2.49588,2.49549,2.49581,7000000.0
2009-02-26 16:16:00,2.49607,2.49629,2.49605,2.49623,7000000.0
2009-02-26 16:17:00,2.4972,2.49723,2.49604,2.49604,11000000.0
2009-02-26 16:18:00,2.49612,2.49653,2.49601,2.49653,11000000.0
2009-02-26 16:19:00,2.49698,2.49801,2.49664,2.49801,11000000.0
2009-02-26 16:20:00,2.49678,2.49749,2.49677,2.49737,9000000.0
2009-02-26 16:21:00,2.49692,2.49731,2.49668,2.49694,9000000.0
2009-02-26 16:22:00,2.49717,2.49726,2.49679,2.49711,8000000.0
2009-02-26 16:23:00,2.49646,2.49646,2.49568,2.49568,8000000.0
2009-02-26 16:24:00,2.49622,2.49622,2.49411,2.49411,10000000.0
2009-02-26 16:25:00,2.49441,2.49454,2.49406,2.49406,7000000.0
2009-02-26 16:26:00,2.49312,2.49314,2.49289,2.49314,7000000.0
2009-02-26 16:27:00,2.49313,2.49339,2.49308,2.49339,11000000.0
2009-02-26 16:28:00,2.49322,2.49334,2.4932,2.4933,11000000.0
2009-02-26 16:29:00,2.49406,2.49592,2.49406,2.49591,7000000.0
2009-02-26 16:30:00,2.49617,2.49625,2.49508,2.49508,8000000.0
2009-02-26 16:31:00,2.49535,2.49553,2.49535,2.49553,7000000.0
2009-02-26 16:32:00,2.49585,2.49615,2.49572,2.49615,8000000.0
2009-02-26 16:33:00,2.49549,2.49641,2.49549,2.49641,11000000.0
2009-02-26 16:34:00,2.49596,2.49605,2.49584,2.49587,8000000.0
2009-02-26 16:35:00,2.49564,2.49569,2.4952,2.4952,7000000.0
2009-02-26 16:36:00,2.49519,2.49547,2.49519,2.49547,8000000.0
2009-02-26 16:37:00,2.4953,2.4953,2.49447,2.49447,8000000.0
2009-02-26 16:38:00,2.49404,2.49556,2.49404,2.49556,7000000.0
2009-02-26 16:39:00,2.49559,2.4964,2.49517,2.4964,8000000.0
2009-02-26 16:40:00,2.4977,2.49859,2.4977,2.49793,11000000.0
2009-02-26 16:41:00,2.49747,2.49898,2.49747,2.49898,10000000.0
2009-02-26 16:42:00,2.49941,2.49941,2.49867,2.49867,7000000.0
2009-02-26 16:43:00,2.49932,2.50022,2.49919,2.50022,7000000.0
2009-02-26 16:44:00,2.50131,2.50138,2.50005,2.50005,7000000.0
2009-02-26 16:45:00,2.49943,2.50012,2.49943,2.49968,11000000.0
2009-02-26 16:46:00,2.49883,2.49893,2.49847,2.49879,11000000.0
2009-02-26 16:47:00,2.49929,2.49998,2.49929,2.49998,7000000.0
2009-02-26 16:48:00,2.50067,2.50234,2.50067,2.50234,10000000.0
2009-02-26 16:49:00,2.50229,2.50239,2.50116,2.50127,8000000.0
2009-02-26 16:50:00,2.50183,2.50183,2.50031,2.50031,8000000.0
2009-02-26 16:51:00,2.49937,2.49937,2.49894,2.49926,9000000.0
2009-02-26 16:52:00,2.49914,2.49993,2.49914,2.49919,7000000.0
2009-02-26 16:53:00,2.49914,2.49923,2.49836,2.49836,8000000.0
2009-02-26 16:54:00,2.49775,2.49943,2.49775,2.49943,7000000.0
2009-02-26 16:55:00,2.49959,2.50031,2.49957,2.50031,11000000.0
2009-02-26 16:56:00,2.50075,2.50075,2.49935,2.49935,11000000.0
2009-02-26 16:57:00,2.49987,2.50067,2.49987,2.50051,7000000.0
2009-02-26 16:58:00,2.50073,2.50073,2.49925,2.49925,8000000.0
2009-02-26 16:59:00,2.49736,2.49922,2.49736,2.49922,7000000.0
2009-02-26 17:00:00,2.49737,2.49752,2.49666,2.49666,11000000.0
2009-02-26 17:01:00,2.49697,2.49697,2.49609,2.4966,7000000.0
2009-02-26 17:02:00,2.49693,2.49724,2.49671,2.49716,8000000.0
2009-02-26 17:03:00,2.49738,2.49863,2.49674,2.49863,7000000.0
2009-02-26 17:04:00,2.49775,2.49775,2.49716,2.49716,7000000.0
2009-02-26 17:05:00,2.49711,2.49756,2.49656,2.49656,10000000.0
2009-02-26 17:06:00,2.49634,2.49639,2.4949,2.49535,9000000.0
2009-02-26 17:07:00,2.4964,2.49884,2.4964,2.4987,8000000.0
2009-02-26 17:08:00,2.4976,2.4976,2.49622,2.49721,9000000.0
2009-02-26 17:09:00,2.49693,2.49873,2.49693,2.49867,8000000.0
2009-02-26 17:10:00,2.49818,2.4999,2.49818,2.4999,9000000.0
2009-02-26 17:11:00,2.5019,2.5019,2.50074,2.50152,8000000.0
2009-02-26 17:12:00,2.50173,2.50216,2.50152,2.50201,7000000.0
2009-02-26 17:13:00,2.50206,2.50206,2.50119,2.50121,8000000.0
2009-02-26 17:14:00,2.501,2.5018,2.501,2.5018,8000000.0
2009-02-26 17:15:00,2.50252,2.50264,2.50099,2.50099,7000000.0
2009-02-26 17:16:00,2.50148,2.50156,2.5012,2.5012,10000000.0
2009-02-26 17:17:00,2.5013,2.50149,2.50121,2.50123,7000000.0
2009-02-26 17:18:00,2.50138,2.50152,2.50116,2.50152,9000000.0
2009-02-26 17:19:00,2.50187,2.50187,2.50044,2.50044,7000000.0
2009-02-26 17:20:00,2.50087,2.50094,2.50005,2.50011,8000000.0
2009-02-26 17:21:00,2.49979,2.50008,2.49822,2.49822,10000000.0
2009-02-26 17:22:00,2.49761,2.49922,2.49761,2.49922,8000000.0
2009-02-26 17:23:00,2.49873,2.49873,2.4981,2.49872,8000000.0
2009-02-26 17:24:00,2.49902,2.49993,2.49866,2.49993,7000000.0
2009-02-26 17:25:00,2.49979,2.49979,2.49789,2.49789,7000000.0
2009-02-26 17:26:00,2.4978,2.49855,2.4978,2.49855,7000000.0
2009-02-26 17:27:00,2.50006,2.50075,2.50006,2.50075,9000000.0
2009-02-26 17:28:00,2.50066,2.50086,2.50031,2.50031,7000000.0
2009-02-26 17:29:00,2.49953,2.49954,2.49793,2.49823,8000000.0
2009-02-26 17:30:00,2.49795,2.49815,2.49778,2.49778,8000000.0
2009-02-26 17:31:00,2.49935,2.50026,2.49851,2.49851,9000000.0
2009-02-26 17:32:00,2.49873,2.50014,2.49858,2.50014,8000000.0
2009-02-26 17:33:00,2.50028,2.50028,2.49908,2.49927,11000000.0
2009-02-26 17:34:00,2.49953,2.49991,2.49766,2.49766,9000000.0
2009-02-26 17:35:00,2.49733,2.49768,2.49638,2.49638,7000000.0
2009-02-26 17:36:00,2.49626,2.49649,2.49539,2.49648,7000000.0
2009-02-26 17:37:00,2.49773,2.49773,2.49712,2.49712,7000000.0
2009-02-26 17:38:00,2.49798,2.49808,2.4954,2.4954,8000000.0
2009-02-26 17:39:00,2.49484,2.49514,2.49484,2.49514,7000000.0
2009-02-26 17:40:00,2.49483,2.49483,2.49349,2.49349,9000000.0
2009-02-26 17:41:00,2.49303,2.49385,2.49286,2.49286,8000000.0
2009-02-26 17:42:00,2.4919,2.4929,2.49185,2.49254,11000000.0
2009-02-26 17:43:00,2.49194,2.49258,2.49187,2.49258,7000000.0
2009-02-26 17:44:00,2.49241,2.49445,2.49224,2.49445,10000000.0
2009-02-26 17:45:00,2.49517,2.49537,2.49447,2.49447,7000000.0
2009-02-26 17:46:00,2.493,2.493,2.49201,2.49201,8000000.0
2009-02-26 17:47:00,2.49212,2.49241,2.49184,2.49241,8000000.0
2009-02-26 17:48:00,2.49208,2.49208,2.49146,2.49191,7000000.0
2009-02-26 17:49:00,2.49188,2.49214,2.49176,2.49214,7000000.0
2009-02-26 17:50:00,2.49275,2.49308,2.49275,2.49303,7000000.0
2009-02-26 17:51:00,2.49305,2.49328,2.49303,2.49315,7000000.0
2009-02-26 17:52:00,2.49285,2.49294,2.49248,2.49251,7000000.0
2009-02-26 17:53:00,2.49367,2.49375,2.49208,2.49208,7000000.0
2009-02-26 17:54:00,2.49318,2.49382,2.49317,2.49317,11000000.0
2009-02-26 17:55:00,2.49254,2.49358,2.49254,2.49303,7000000.0
2009-02-26 17:56:00,2.49381,2.49395,2.49305,2.49305,7000000.0
2009-02-26 17:57:00,2.49302,2.49387,2.49302,2.49387,10000000.0
2009-02-26 17:58:00,2.49394,2.49399,2.49288,2.49297,10000000.0
2009-02-26 17:59:00,2.49121,2.4929,2.49072,2.4929,10000000.0
2009-02-26 18:00:00,2.49374,2.49557,2.49374,2.49557,10000000.0
2009-02-26 18:01:00,2.49631,2.49713,2.49574,2.49574,8000000.0
2009-02-26 18:02:00,2.49541,2.4963,2.49541,2.49623,8000000.0
2009-02-26 18:03:00,2.497,2.49709,2.49655,2.49659,10000000.0
2009-02-26 18:04:00,2.49773,2.49816,2.49773,2.49793,8000000.0
2009-02-26 18:05:00,2.49752,2.49797,2.49752,2.49797,10000000.0
2009-02-26 18:06:00,2.49768,2.49798,2.49669,2.49669,10000000.0
2009-02-26 18:07:00,2.49643,2.49643,2.49489,2.49489,8000000.0
2009-02-26 18:08:00,2.4948,2.49552,2.49448,2.49552,8000000.0
2009-02-26 18:09:00,2.49424,2.49424,2.4933,2.4933,8000000.0
2009-02-26 18:10:00,2.49335,2.49442,2.49335,2.49442,11000000.0
2009-02-26 18:11:00,2.49485,2.4953,2.49485,2.49498,7000000.0
2009-02-26 18:12:00,2.49533,2.49803,2.49533,2.49803,9000000.0
2009-02-26 18:13:00,2.49822,2.49822,2.49688,2.49688,11000000.0
2009-02-26 18:14:00,2.49717,2.49786,2.49717,2.49786,6000000.0
2009-02-26 18:15:00,2.49819,2.49848,2.49811,2.49813,8000000.0
2009-02-26 18:16:00,2.4984,2.49892,2.49834,2.49879,11000000.0
2009-02-26 18:17:00,2.49879,2.49879,2.497,2.497,10000000.0
2009-02-26 18:18:00,2.49653,2.49653,2.49617,2.49621,8000000.0
2009-02-26 18:19:00,2.49624,2.49692,2.49624,2.49692,9000000.0
2009-02-26 18:20:00,2.49784,2.49784,2.49679,2.49679,7000000.0
2009-02-26 18:21:00,2.49613,2.49634,2.49324,2.49482,11000000.0
2009-02-26 18:22:00,2.49546,2.49613,2.49546,2.49596,11000000.0
2009-02-26 18:23:00,2.49604,2.49693,2.49604,2.49643,8000000.0
2009-02-26 18:24:00,2.49668,2.49727,2.49607,2.49607,10000000.0
2009-02-26 18:25:00,2.49635,2.4966,2.49612,2.49612,7000000.0
2009-02-26 18:26:00,2.49549,2.49596,2.49549,2.4956,8000000.0
2009-02-26 18:27:00,2.49498,2.49536,2.49467,2.49536,7000000.0
2009-02-26 18:28:00,2.49723,2.49759,2.49721,2.49723,7000000.0
2009-02-26 18:29:00,2.49744,2.49794,2.49744,2.49769,7000000.0
2009-02-26 18:30:00,2.49765,2.49824,2.4976,2.49824,8000000.0
2009-02-26 18:31:00,2.49844,2.49957,2.49844,2.49957,9000000.0
2009-02-26 18:32:00,2.49973,2.49996,2.49965,2.49979,11000000.0
2009-02-26 18:33:00,2.50022,2.50022,2.49956,2.49956,11000000.0
2009-02-26 18:34:00,2.49952,2.49973,2.49888,2.49888,7000000.0
2009-02-26 18:35:00,2.49939,2.49939,2.49885,2.4993,8000000.0
2009-02-26 18:36:00,2.49943,2.49973,2.49918,2.49928,7000000.0
2009-02-26 18:37:00,2.49928,2.4995,2.49925,2.49948,8000000.0
2009-02-26 18:38:00,2.49896,2.49928,2.4988,2.49928,8000000.0
2009-02-26 18:39:00,2.49914,2.4996,2.49907,2.49951,7000000.0
2009-02-26 18:40:00,2.49946,2.49995,2.49941,2.49995,7000000.0
2009-02-26 18:41:00,2.49964,2.49977,2.49955,2.4997,8000000.0
2009-02-26 18:42:00,2.49901,2.49959,2.49901,2.49923,11000000.0
2009-02-26 18:43:00,2.49899,2.50006,2.49878,2.50006,8000000.0
2009-02-26 18:44:00,2.49951,2.50034,2.49951,2.50034,7000000.0
2009-02-26 18:45:00,2.50026,2.50026,2.49975,2.49975,11000000.0
2009-02-26 18:46:00,2.49989,2.49989,2.49882,2.49882,9000000.0
2009-02-26 18:47:00,2.49831,2.49831,2.49757,2.49757,8000000.0
2009-02-26 18:48:00,2.49802,2.4981,2.4979,2.49795,9000000.0
2009-02-26 18:49:00,2.49785,2.49794,2.49762,2.49787,7000000.0
2009-02-26 18:50:00,2.49836,2.49857,2.49826,2.49855,11000000.0
2009-02-26 18:51:00,2.49864,2.49864,2.49847,2.49855,5000000.0
2009-02-26 18:52:00,2.49863,2.49863,2.4977,2.49778,8000000.0
2009-02-26 18:53:00,2.49712,2.49746,2.49712,2.49746,11000000.0
2009-02-26 18:54:00,2.49704,2.49758,2.49691,2.49758,7000000.0
2009-02-26 18:55:00,2.49789,2.49842,2.49789,2.49825,7000000.0
2009-02-26 18:56:00,2.49801,2.49871,2.49801,2.49861,7000000.0
2009-02-26 18:57:00,2.49824,2.49824,2.49752,2.49752,10000000.0
2009-02-26 18:58:00,2.49681,2.49771,2.49655,2.49655,9000000.0
2009-02-26 18:59:00,2.49691,2.49691,2.49644,2.49644,8000000.0
2009-02-26 19:00:00,2.49642,2.49723,2.49642,2.49723,7000000.0
2009-02-26 19:01:00,2.49732,2.49766,2.49732,2.49766,7000000.0
2009-02-26 19:02:00,2.49788,2.49869,2.49788,2.49869,8000000.0
2009-02-26 19:03:00,2.49894,2.49919,2.49887,2.49913,7000000.0
2009-02-26 19:04:00,2.49896,2.49896,2.49748,2.49748,8000000.0
2009-02-26 19:05:00,2.49723,2.49736,2.49718,2.49725,8000000.0
2009-02-26 19:06:00,2.49702,2.49705,2.49652,2.49702,8000000.0
2009-02-26 19:07:00,2.49736,2.49741,2.49722,2.49731,9000000.0
2009-02-26 19:08:00,2.4974,2.49764,2.49732,2.49764,8000000.0
2009-02-26 19:09:00,2.49781,2.49793,2.496,2.496,7000000.0
2009-02-26 19:10:00,2.49518,2.49526,2.49481,2.49526,11000000.0
2009-02-26 19:11:00,2.49575,2.49642,2.49575,2.49642,10000000.0
2009-02-26 19:12:00,2.49702,2.49702,2.49639,2.49639,7000000.0
2009-02-26 19:13:00,2.49562,2.49562,2.49407,2.49541,6000000.0
2009-02-26 19:14:00,2.49525,2.4958,2.49519,2.49579,8000000.0
2009-02-26 19:15:00,2.49658,2.49742,2.49658,2.49742,10000000.0
2009-02-26 19:16:00,2.49762,2.49762,2.49744,2.49745,8000000.0
2009-02-26 19:17:00,2.49711,2.49711,2.4952,2.4952,10000000.0
2009-02-26 19:18:00,2.49464,2.49485,2.4941,2.4941,11000000.0
2009-02-26 19:19:00,2.4945,2.4945,2.49352,2.49352,8000000.0
2009-02-26 19:20:00,2.49365,2.49652,2.49365,2.49644,11000000.0
2009-02-26 19:21:00,2.49711,2.49712,2.49622,2.49625,10000000.0
2009-02-26 19:22:00,2.49628,2.49628,2.49589,2.49603,9000000.0
2009-02-26 19:23:00,2.49566,2.49566,2.49531,2.4955,8000000.0
2009-02-26 19:24:00,2.49593,2.49607,2.49548,2.49548,9000000.0
2009-02-26 19:25:00,2.49542,2.49615,2.49542,2.49615,9000000.0
2009-02-26 19:26:00,2.49664,2.497,2.49657,2.49685,7000000.0
2009-02-26 19:27:00,2.49677,2.49745,2.49677,2.49745,8000000.0
2009-02-26 19:28:00,2.49727,2.49755,2.49674,2.49719,10000000.0
2009-02-26 19:29:00,2.4973,2.4973,2.49646,2.49647,7000000.0
2009-02-26 19:30:00,2.49546,2.49566,2.49493,2.49566,10000000.0
2009-02-26 19:31:00,2.49615,2.49639,2.49615,2.49615,7000000.0
2009-02-26 19:32:00,2.49596,2.49642,2.49557,2.49642,10000000.0
2009-02-26 19:33:00,2.49568,2.49617,2.49568,2.49617,7000000.0
2009-02-26 19:34:00,2.49655,2.49713,2.49655,2.49676,8000000.0
2009-02-26 19:35:00,2.4963,2.49632,2.49603,2.49632,7000000.0
2009-02-26 19:36:00,2.49622,2.49745,2.49621,2.49745,7000000.0
2009-02-26 19:37:00,2.4981,2.4981,2.49774,2.49791,8000000.0
2009-02-26 19:38:00,2.49839,2.49839,2.49785,2.49785,8000000.0
2009-02-26 19:39:00,2.49768,2.49768,2.49705,2.49705,8000000.0
2009-02-26 19:40:00,2.49665,2.49665,2.4961,2.49642,7000000.0
2009-02-26 19:41:00,2.49621,2.49621,2.49555,2.49555,9000000.0
2009-02-26 19:42:00,2.49652,2.49732,2.49652,2.49732,7000000.0
2009-02-26 19:43:00,2.49712,2.49712,2.49658,2.49674,11000000.0
2009-02-26 19:44:00,2.49644,2.49667,2.49628,2.49665,8000000.0
2009-02-26 19:45:00,2.49673,2.49711,2.49651,2.49651,9000000.0
2009-02-26 19:46:00,2.49648,2.49733,2.49648,2.4971,7000000.0
2009-02-26 19:47:00,2.49724,2.49724,2.49707,2.49721,9000000.0
2009-02-26 19:48:00,2.49751,2.49801,2.49747,2.49799,8000000.0
2009-02-26 19:49:00,2.49809,2.49809,2.49727,2.49727,7000000.0
2009-02-26 19:50:00,2.49687,2.49687,2.49646,2.49667,7000000.0
2009-02-26 19:51:00,2.4966,2.4966,2.496,2.49605,7000000.0
2009-02-26 19:52:00,2.4951,2.49515,2.49433,2.49515,7000000.0
2009-02-26 19:53:00,2.49581,2.49598,2.49574,2.49598,7000000.0
2009-02-26 19:54:00,2.49616,2.49779,2.49616,2.49779,8000000.0
2009-02-26 19:55:00,2.49694,2.49769,2.49654,2.49654,8000000.0
2009-02-26 19:56:00,2.4963,2.49637,2.49612,2.49612,8000000.0
2009-02-26 19:57:00,2.49631,2.49688,2.49631,2.49688,7000000.0
2009-02-26 19:58:00,2.497,2.49731,2.49664,2.49731,10000000.0
2009-02-26 19:59:00,2.49709,2.49729,2.49709,2.49717,8000000.0
2009-02-26 20:00:00,2.49688,2.49741,2.4968,2.49737,7000000.0
2009-02-26 20:01:00,2.49756,2.49766,2.49751,2.49754,7000000.0
2009-02-26 20:02:00,2.49765,2.49844,2.49765,2.49834,7000000.0
2009-02-26 20:03:00,2.49843,2.49843,2.49767,2.49767,9000000.0
2009-02-26 20:04:00,2.49765,2.49783,2.49765,2.49777,9000000.0
2009-02-26 20:05:00,2.49762,2.49803,2.49723,2.49803,9000000.0
2009-02-26 20:06:00,2.49796,2.49801,2.49781,2.49786,11000000.0
2009-02-26 20:07:00,2.49806,2.49841,2.49806,2.49829,10000000.0
2009-02-26 20:08:00,2.49862,2.49862,2.49785,2.49787,8000000.0
2009-02-26 20:09:00,2.49797,2.4981,2.49786,2.49804,7000000.0
2009-02-26 20:10:00,2.49807,2.4983,2.49751,2.49751,8000000.0
2009-02-26 20:11:00,2.49703,2.49768,2.49703,2.49762,8000000.0
2009-02-26 20:12:00,2.49781,2.49827,2.49773,2.49827,7000000.0
2009-02-26 20:13:00,2.49876,2.4991,2.49851,2.49891,10000000.0
2009-02-26 20:14:00,2.49889,2.49889,2.49816,2.49832,9000000.0
2009-02-26 20:15:00,2.49695,2.49786,2.49695,2.49767,7000000.0
2009-02-26 20:16:00,2.49736,2.49736,2.49691,2.49691,7000000.0
2009-02-26 20:17:00,2.49606,2.49687,2.49566,2.49687,11000000.0
2009-02-26 20:18:00,2.49723,2.4976,2.49641,2.49641,9000000.0
2009-02-26 20:19:00,2.49527,2.49704,2.49505,2.49704,8000000.0
2009-02-26 20:20:00,2.49748,2.49896,2.49748,2.49896,7000000.0
2009-02-26 20:21:00,2.4988,2.4988,2.49776,2.49802,11000000.0
2009-02-26 20:22:00,2.49813,2.49813,2.49774,2.49794,7000000.0
2009-02-26 20:23:00,2.49836,2.49838,2.49726,2.49726,7000000.0
2009-02-26 20:24:00,2.49689,2.49699,2.49662,2.49693,8000000.0
2009-02-26 20:25:00,2.49687,2.49709,2.49687,2.49709,11000000.0
2009-02-26 20:26:00,2.49745,2.49757,2.49732,2.49737,8000000.0
2009-02-26 20:27:00,2.49725,2.49786,2.49714,2.49786,5000000.0
2009-02-26 20:28:00,2.49882,2.49958,2.49882,2.49905,7000000.0
2009-02-26 20:29:00,2.49914,2.4992,2.49888,2.49895,8000000.0
2009-02-26 20:30:00,2.49891,2.49891,2.49828,2.49828,8000000.0
2009-02-26 20:31:00,2.49859,2.49873,2.49818,2.49818,7000000.0
2009-02-26 20:32:00,2.4982,2.4986,2.4982,2.4986,7000000.0
2009-02-26 20:33:00,2.49889,2.49908,2.49886,2.4989,7000000.0
2009-02-26 20:34:00,2.49889,2.49932,2.49889,2.49932,8000000.0
2009-02-26 20:35:00,2.49888,2.49903,2.49857,2.4986,9000000.0
2009-02-26 20:36:00,2.49723,2.49723,2.49459,2.49505,7000000.0
2009-02-26 20:37:00,2.49666,2.49778,2.49655,2.49778,11000000.0
2009-02-26 20:38:00,2.49855,2.49887,2.4975,2.4982,10000000.0
2009-02-26 20:39:00,2.4984,2.4984,2.49783,2.49811,9000000.0
2009-02-26 20:40:00,2.49798,2.49837,2.49798,2.49812,8000000.0
2009-02-26 20:41:00,2.49831,2.49856,2.49628,2.49668,8000000.0
2009-02-26 20:42:00,2.49629,2.49736,2.49629,2.49736,11000000.0
2009-02-26 20:43:00,2.49772,2.49772,2.49734,2.49734,8000000.0
2009-02-26 20:44:00,2.49731,2.49789,2.49716,2.49789,10000000.0
2009-02-26 20:45:00,2.49774,2.49774,2.49666,2.49666,7000000.0
2009-02-26 20:46:00,2.49653,2.49719,2.49629,2.49719,8000000.0
2009-02-26 20:47:00,2.49737,2.49787,2.49737,2.49738,7000000.0
2009-02-26 20:48:00,2.49759,2.49798,2.49746,2.49747,10000000.0
2009-02-26 20:49:00,2.49716,2.49716,2.49698,2.49698,7000000.0
2009-02-26 20:50:00,2.49719,2.49796,2.49719,2.49796,8000000.0
2009-02-26 20:51:00,2.49812,2.49812,2.4968,2.49751,9000000.0
2009-02-26 20:52:00,2.49791,2.49794,2.49774,2.49774,11000000.0
2009-02-26 20:53:00,2.49741,2.49741,2.49673,2.49673,11000000.0
2009-02-26 20:54:00,2.49712,2.49769,2.49695,2.49769,11000000.0
2009-02-26 20:55:00,2.49772,2.49868,2.4964,2.4964,8000000.0
2009-02-26 20:56:00,2.49603,2.49614,2.49534,2.49549,7000000.0
2009-02-26 20:57:00,2.49563,2.49722,2.49563,2.49722,9000000.0
2009-02-26 20:58:00,2.49756,2.4978,2.49756,2.4978,5000000.0
2009-02-26 20:59:00,2.49829,2.49849,2.49829,2.49839,7000000.0
2009-02-26 21:00:00,2.49831,2.49936,2.49819,2.49934,7000000.0
2009-02-26 21:01:00,2.49939,2.49994,2.49939,2.49974,7000000.0
2009-02-26 21:02:00,2.50002,2.50019,2.49946,2.49946,7000000.0
2009-02-26 21:03:00,2.49925,2.49933,2.49875,2.49875,8000000.0
2009-02-26 21:04:00,2.49854,2.49888,2.49821,2.49821,7000000.0
2009-02-26 21:05:00,2.49857,2.49874,2.4984,2.49874,8000000.0
2009-02-26 21:06:00,2.49894,2.49897,2.4986,2.49874,8000000.0
2009-02-26 21:07:00,2.49908,2.49908,2.4983,2.49863,8000000.0
2009-02-26 21:08:00,2.49905,2.49927,2.499,2.49917,10000000.0
2009-02-26 21:09:00,2.49929,2.49958,2.49929,2.4993,10000000.0
2009-02-26 21:10:00,2.49957,2.49982,2.49873,2.49873,8000000.0
2009-02-26 21:11:00,2.49859,2.49859,2.49808,2.49845,7000000.0
2009-02-26 21:12:00,2.49823,2.49845,2.49823,2.49845,8000000.0
2009-02-26 21:13:00,2.49839,2.49839,2.49784,2.49803,10000000.0
2009-02-26 21:14:00,2.49816,2.49882,2.49816,2.49882,8000000.0
2009-02-26 21:15:00,2.49884,2.49906,2.49877,2.49906,8000000.0
2009-02-26 21:16:00,2.49898,2.49904,2.49853,2.49853,7000000.0
2009-02-26 21:17:00,2.49836,2.49848,2.49833,2.49833,8000000.0
2009-02-26 21:18:00,2.49834,2.49871,2.49834,2.49871,7000000.0
2009-02-26 21:19:00,2.49901,2.49901,2.49866,2.49866,9000000.0
2009-02-26 21:20:00,2.49875,2.50089,2.49875,2.50089,11000000.0
2009-02-26 21:21:00,2.50118,2.50118,2.5004,2.50041,10000000.0
2009-02-26 21:22:00,2.49927,2.49978,2.4992,2.4995,10000000.0
2009-02-26 21:23:00,2.49948,2.49951,2.49862,2.49879,7000000.0
2009-02-26 21:24:00,2.49804,2.49812,2.49759,2.49759,8000000.0
2009-02-26 21:25:00,2.49785,2.49789,2.49752,2.49752,7000000.0
2009-02-26 21:26:00,2.49741,2.49764,2.49741,2.49764,7000000.0
2009-02-26 21:27:00,2.49772,2.49785,2.49757,2.49766,7000000.0
2009-02-26 21:28:00,2.49732,2.49732,2.49696,2.49715,7000000.0
2009-02-26 21:29:00,2.49711,2.49725,2.49709,2.4972,8000000.0
2009-02-26 21:30:00,2.49707,2.49731,2.49706,2.49708,8000000.0
2009-02-26 21:31:00,2.49718,2.4983,2.49718,2.49808,8000000.0
2009-02-26 21:32:00,2.49791,2.49791,2.49721,2.49721,7000000.0
2009-02-26 21:33:00,2.49721,2.49725,2.49681,2.49725,11000000.0
2009-02-26 21:34:00,2.49712,2.4973,2.49639,2.4973,11000000.0
2009-02-26 21:35:00,2.49786,2.49802,2.49736,2.49736,11000000.0
2009-02-26 21:36:00,2.49696,2.49756,2.49696,2.49756,8000000.0
2009-02-26 21:37:00,2.49786,2.49798,2.49766,2.49798,8000000.0
2009-02-26 21:38:00,2.49811,2.49815,2.49781,2.49803,8000000.0
2009-02-26 21:39:00,2.4977,2.49808,2.49712,2.49808,9000000.0
2009-02-26 21:40:00,2.49814,2.50037,2.49814,2.50028,7000000.0
2009-02-26 21:41:00,2.49953,2.49953,2.49596,2.49596,9000000.0
2009-02-26 21:42:00,2.4965,2.49843,2.4965,2.49843,7000000.0
2009-02-26 21:43:00,2.49869,2.49869,2.49706,2.49706,11000000.0
2009-02-26 21:44:00,2.49685,2.49685,2.49666,2.49682,8000000.0
2009-02-26 21:45:00,2.49681,2.4969,2.49661,2.49677,10000000.0
2009-02-26 21:46:00,2.49584,2.49621,2.49584,2.49612,8000000.0
2009-02-26 21:47:00,2.49636,2.49685,2.49636,2.49685,8000000.0
2009-02-26 21:48:00,2.49837,2.49837,2.49759,2.49822,8000000.0
2009-02-26 21:49:00,2.49901,2.49901,2.49734,2.49734,8000000.0
2009-02-26 21:50:00,2.49735,2.50032,2.49735,2.50032,8000000.0
2009-02-26 21:51:00,2.50103,2.50172,2.50103,2.50172,7000000.0
2009-02-26 21:52:00,2.50232,2.50244,2.50156,2.50156,7000000.0
2009-02-26 21:53:00,2.50043,2.501,2.50016,2.50095,7000000.0
2009-02-26 21:54:00,2.50056,2.5012,2.50014,2.5012,7000000.0
2009-02-26 21:55:00,2.50079,2.50137,2.50079,2.50137,7000000.0
2009-02-26 21:56:00,2.50191,2.50191,2.50127,2.50127,8000000.0
2009-02-26 21:57:00,2.5007,2.5007,2.49992,2.49995,7000000.0
2009-02-26 21:58:00,2.49995,2.50055,2.49995,2.50055,7000000.0
2009-02-26 21:59:00,2.50043,2.50072,2.50043,2.50052,8000000.0
2009-02-26 22:00:00,2.50038,2.5006,2.50034,2.50034,10000000.0
2009-02-26 22:01:00,2.49994,2.50003,2.4995,2.50003,9000000.0
2009-02-26 22:02:00,2.50008,2.50031,2.50006,2.50031,8000000.0
2009-02-26 22:03:00,2.50026,2.50042,2.49995,2.49995,11000000.0
2009-02-26 22:04:00,2.50038,2.5004,2.50031,2.50031,5000000.0
2009-02-26 22:05:00,2.50038,2.50038,2.50011,2.50027,10000000.0
2009-02-26 22:06:00,2.5004,2.50066,2.5004,2.50066,7000000.0
2009-02-26 22:07:00,2.50057,2.50062,2.49906,2.49906,8000000.0
2009-02-26 22:08:00,2.49716,2.49792,2.49716,2.49774,8000000.0
2009-02-26 22:09:00,2.49788,2.49788,2.49744,2.49745,9000000.0
2009-02-26 22:10:00,2.49773,2.49803,2.49768,2.49784,8000000.0
2009-02-26 22:11:00,2.49822,2.50057,2.49822,2.50057,9000000.0
2009-02-26 22:12:00,2.50066,2.50066,2.49964,2.49966,8000000.0
2009-02-26 22:13:00,2.49954,2.49954,2.49915,2.49922,7000000.0
2009-02-26 22:14:00,2.49912,2.49914,2.49859,2.49859,11000000.0
2009-02-26 22:15:00,2.4991,2.50096,2.49743,2.50096,8000000.0
2009-02-26 22:16:00,2.50126,2.50126,2.50066,2.50066,9000000.0
2009-02-26 22:17:00,2.50072,2.50122,2.50072,2.5011,7000000.0
2009-02-26 22:18:00,2.50063,2.50063,2.50009,2.50009,8000000.0
2009-02-26 22:19:00,2.49973,2.49976,2.49952,2.49957,7000000.0
2009-02-26 22:20:00,2.49993,2.49993,2.49926,2.49926,7000000.0
2009-02-26 22:21:00,2.49891,2.4997,2.49891,2.4997,9000000.0
2009-02-26 22:22:00,2.50012,2.50048,2.50012,2.50034,7000000.0
2009-02-26 22:23:00,2.50051,2.5006,2.50012,2.50012,8000000.0
2009-02-26 22:24:00,2.49938,2.4998,2.49938,2.4998,7000000.0
2009-02-26 22:25:00,2.49958,2.49958,2.49874,2.49892,8000000.0
2009-02-26 22:26:00,2.49858,2.49965,2.49858,2.49965,9000000.0
2009-02-26 22:27:00,2.49985,2.50004,2.49909,2.49909,8000000.0
2009-02-26 22:28:00,2.4989,2.49923,2.49885,2.49923,8000000.0
2009-02-26 22:29:00,2.49948,2.50061,2.49948,2.50035,10000000.0
2009-02-26 22:30:00,2.50177,2.50264,2.50177,2.50252,7000000.0
2009-02-26 22:31:00,2.50292,2.50329,2.50292,2.50297,9000000.0
2009-02-26 22:32:00,2.50337,2.50492,2.50337,2.50378,8000000.0
2009-02-26 22:33:00,2.50332,2.50366,2.50314,2.50366,7000000.0
2009-02-26 22:34:00,2.50379,2.50387,2.50349,2.50371,7000000.0
2009-02-26 22:35:00,2.50301,2.50301,2.50124,2.50124,8000000.0
2009-02-26 22:36:00,2.50145,2.50197,2.50091,2.50197,10000000.0
2009-02-26 22:37:00,2.50149,2.5018,2.50149,2.50171,7000000.0
2009-02-26 22:38:00,2.50169,2.50185,2.50157,2.50185,8000000.0
2009-02-26 22:39:00,2.50181,2.50235,2.50181,2.50186,9000000.0
2009-02-26 22:40:00,2.50205,2.50222,2.50204,2.50222,7000000.0
2009-02-26 22:41:00,2.50209,2.50209,2.50176,2.50185,8000000.0
2009-02-26 22:42:00,2.50176,2.50194,2.50175,2.50175,7000000.0
2009-02-26 22:43:00,2.50198,2.50237,2.50198,2.50232,7000000.0
2009-02-26 22:44:00,2.50241,2.50241,2.50139,2.50139,7000000.0
2009-02-26 22:45:00,2.50168,2.50168,2.50127,2.50127,7000000.0
2009-02-26 22:46:00,2.50141,2.5031,2.50141,2.50168,8000000.0
2009-02-26 22:47:00,2.50174,2.5021,2.50174,2.50201,11000000.0
2009-02-26 22:48:00,2.50221,2.50355,2.50221,2.50307,8000000.0
2009-02-26 22:49:00,2.50314,2.5032,2.50199,2.50215,7000000.0
2009-02-26 22:50:00,2.50214,2.50214,2.50172,2.50196,7000000.0
2009-02-26 22:51:00,2.50186,2.50192,2.50165,2.50165,10000000.0
2009-02-26 22:52:00,2.50104,2.5027,2.50104,2.5027,8000000.0
2009-02-26 22:53:00,2.50281,2.50281,2.50209,2.50243,7000000.0
2009-02-26 22:54:00,2.50279,2.50321,2.50279,2.50311,5000000.0
2009-02-26 22:55:00,2.50377,2.50377,2.50291,2.50357,7000000.0
2009-02-26 22:56:00,2.50389,2.50389,2.50319,2.50321,7000000.0
2009-02-26 22:57:00,2.50271,2.50328,2.5018,2.50191,7000000.0
2009-02-26 22:58:00,2.50299,2.50333,2.50296,2.50333,9000000.0
2009-02-26 22:59:00,2.5033,2.5033,2.50317,2.50324,7000000.0
2009-02-26 23:00:00,2.50302,2.50429,2.50302,2.50405,8000000.0
2009-02-26 23:01:00,2.50343,2.50343,2.50287,2.50335,8000000.0
2009-02-26 23:02:00,2.50331,2.50331,2.50301,2.50301,8000000.0
2009-02-26 23:03:00,2.50264,2.50409,2.50264,2.50409,6000000.0
2009-02-26 23:04:00,2.5047,2.50485,2.50447,2.50455,8000000.0
2009-02-26 23:05:00,2.50466,2.50527,2.50466,2.50501,8000000.0
2009-02-26 23:06:00,2.50508,2.50542,2.50503,2.50503,9000000.0
2009-02-26 23:07:00,2.50491,2.50491,2.50323,2.50403,10000000.0
2009-02-26 23:08:00,2.50423,2.50445,2.50417,2.50435,7000000.0
2009-02-26 23:09:00,2.50441,2.50452,2.50433,2.50444,9000000.0
2009-02-26 23:10:00,2.50452,2.50462,2.50428,2.5046,11000000.0
2009-02-26 23:11:00,2.50395,2.50428,2.50316,2.50316,7000000.0
2009-02-26 23:12:00,2.50439,2.50447,2.50439,2.50444,7000000.0
2009-02-26 23:13:00,2.50426,2.50426,2.5038,2.50383,7000000.0
2009-02-26 23:14:00,2.5037,2.50376,2.50356,2.50356,11000000.0
2009-02-26 23:15:00,2.50363,2.50363,2.50339,2.50341,9000000.0
2009-02-26 23:16:00,2.50345,2.50354,2.50319,2.50347,11000000.0
2009-02-26 23:17:00,2.50346,2.5036,2.50322,2.50322,7000000.0
2009-02-26 23:18:00,2.50229,2.50326,2.50229,2.50323,8000000.0
2009-02-26 23:19:00,2.5033,2.50359,2.50308,2.50313,7000000.0
2009-02-26 23:20:00,2.50318,2.50346,2.50318,2.50343,9000000.0
2009-02-26 23:21:00,2.503,2.503,2.50095,2.50177,9000000.0
2009-02-26 23:22:00,2.50246,2.50279,2.50246,2.50268,5000000.0
2009-02-26 23:23:00,2.50262,2.50321,2.50262,2.50321,8000000.0
2009-02-26 23:24:00,2.50277,2.50316,2.50277,2.50316,7000000.0
2009-02-26 23:25:00,2.50336,2.50349,2.50303,2.50311,7000000.0
2009-02-26 23:26:00,2.50294,2.50302,2.50262,2.50302,8000000.0
2009-02-26 23:27:00,2.50298,2.50304,2.50285,2.50285,8000000.0
2009-02-26 23:28:00,2.50294,2.50296,2.50275,2.50275,10000000.0
2009-02-26 23:29:00,2.50215,2.50271,2.50209,2.5023,9000000.0
2009-02-26 23:30:00,2.50243,2.50303,2.50243,2.50303,8000000.0
2009-02-26 23:31:00,2.50349,2.50376,2.50347,2.50348,7000000.0
2009-02-26 23:32:00,2.50369,2.50369,2.50246,2.50248,8000000.0
2009-02-26 23:33:00,2.50238,2.5027,2.50238,2.50262,7000000.0
2009-02-26 23:34:00,2.50278,2.50298,2.50261,2.50261,11000000.0
2009-02-26 23:35:00,2.50287,2.50295,2.50274,2.5028,9000000.0
2009-02-26 23:36:00,2.50265,2.50274,2.50246,2.50269,7000000.0
2009-02-26 23:37:00,2.50185,2.50185,2.50144,2.50164,5000000.0
2009-02-26 23:38:00,2.50154,2.50208,2.50139,2.50208,8000000.0
2009-02-26 23:39:00,2.50228,2.50252,2.50096,2.50096,10000000.0
2009-02-26 23:40:00,2.50084,2.50167,2.50084,2.50167,7000000.0
2009-02-26 23:41:00,2.50239,2.50247,2.50209,2.50209,11000000.0
2009-02-26 23:42:00,2.50218,2.50269,2.50218,2.50267,8000000.0
2009-02-26 23:43:00,2.50253,2.50253,2.50223,2.50223,7000000.0
2009-02-26 23:44:00,2.50214,2.50242,2.50214,2.50221,7000000.0
2009-02-26 23:45:00,2.50304,2.50355,2.50304,2.50355,7000000.0
2009-02-26 23:46:00,2.50401,2.50401,2.50289,2.50289,8000000.0
2009-02-26 23:47:00,2.50317,2.50353,2.50286,2.50353,8000000.0
2009-02-26 23:48:00,2.50327,2.50355,2.50324,2.50324,7000000.0
2009-02-26 23:49:00,2.50281,2.50368,2.50281,2.50368,10000000.0
2009-02-26 23:50:00,2.5046,2.50499,2.50451,2.50499,8000000.0
2009-02-26 23:51:00,2.505,2.505,2.50481,2.50481,7000000.0
2009-02-26 23:52:00,2.5048,2.50504,2.50477,2.50489,11000000.0
2009-02-26 23:53:00,2.5058,2.5058,2.5054,2.50548,8000000.0
2009-02-26 23:54:00,2.50343,2.50537,2.50343,2.50534,9000000.0
2009-02-26 23:55:00,2.50561,2.50561,2.50491,2.50491,10000000.0
2009-02-26 23:56:00,2.50498,2.50534,2.50498,2.50506,8000000.0
2009-02-26 23:57:00,2.505,2.50516,2.50492,2.50503,8000000.0
2009-02-26 23:58:00,2.50528,2.50562,2.50508,2.50562,7000000.0
2009-02-26 23:59:00,2.50494,2.50506,2.50467,2.50502,9000000.0
2009-02-27 00:00:00,2.50516,2.50549,2.50431,2.50431,7000000.0
2009-02-27 00:01:00,2.5043,2.5043,2.50382,2.50387,8000000.0
2009-02-27 00:02:00,2.50501,2.50501,2.50468,2.50482,8000000.0
2009-02-27 00:03:00,2.50501,2.50501,2.50435,2.50435,10000000.0
2009-02-27 00:04:00,2.50421,2.50421,2.50346,2.5036,7000000.0
2009-02-27 00:05:00,2.50355,2.50394,2.50319,2.50394,11000000.0
2009-02-27 00:06:00,2.50358,2.50429,2.50358,2.50429,10000000.0
2009-02-27 00:07:00,2.50451,2.50451,2.50413,2.50413,8000000.0
2009-02-27 00:08:00,2.50451,2.50462,2.50451,2.50458,6000000.0
2009-02-27 00:09:00,2.50441,2.50441,2.50399,2.50411,7000000.0
2009-02-27 00:10:00,2.50418,2.50424,2.50338,2.50338,8000000.0
2009-02-27 00:11:00,2.50335,2.50352,2.50325,2.50352,11000000.0
2009-02-27 00:12:00,2.50333,2.50368,2.50333,2.50361,7000000.0
2009-02-27 00:13:00,2.50363,2.5038,2.50354,2.5038,8000000.0
2009-02-27 00:14:00,2.50367,2.50384,2.50354,2.50362,8000000.0
2009-02-27 00:15:00,2.50335,2.50335,2.5028,2.5028,8000000.0
2009-02-27 00:16:00,2.50289,2.50309,2.50288,2.50309,7000000.0
2009-02-27 00:17:00,2.50304,2.50325,2.50304,2.50321,5000000.0
2009-02-27 00:18:00,2.50311,2.50321,2.50304,2.50318,10000000.0
2009-02-27 00:19:00,2.50326,2.5034,2.50325,2.50338,11000000.0
2009-02-27 00:20:00,2.50324,2.50324,2.50297,2.50297,8000000.0
2009-02-27 00:21:00,2.50445,2.50522,2.50445,2.5049,9000000.0
2009-02-27 00:22:00,2.50293,2.50301,2.50289,2.50289,9000000.0
2009-02-27 00:23:00,2.50297,2.50303,2.50285,2.50299,8000000.0
2009-02-27 00:24:00,2.50305,2.50386,2.50305,2.50385,10000000.0
2009-02-27 00:25:00,2.50392,2.50402,2.50392,2.50393,9000000.0
2009-02-27 00:26:00,2.50379,2.50379,2.50298,2.50298,7000000.0
2009-02-27 00:27:00,2.50277,2.50331,2.50277,2.50331,9000000.0
2009-02-27 00:28:00,2.50348,2.50383,2.50348,2.50383,9000000.0
2009-02-27 00:29:00,2.50361,2.50361,2.50333,2.50348,8000000.0
2009-02-27 00:30:00,2.50343,2.50343,2.50239,2.50311,11000000.0
2009-02-27 00:31:00,2.50352,2.50352,2.5025,2.50327,8000000.0
2009-02-27 00:32:00,2.50456,2.50456,2.50425,2.50427,8000000.0
2009-02-27 00:33:00,2.50403,2.50469,2.50403,2.50468,7000000.0
2009-02-27 00:34:00,2.50407,2.50407,2.50369,2.504,8000000.0
2009-02-27 00:35:00,2.50461,2.50461,2.5043,2.50431,10000000.0
2009-02-27 00:36:00,2.50422,2.50422,2.50364,2.50375,7000000.0
2009-02-27 00:37:00,2.50383,2.50401,2.5038,2.5038,8000000.0
2009-02-27 00:38:00,2.50362,2.50407,2.50316,2.50407,7000000.0
2009-02-27 00:39:00,2.50403,2.50403,2.50367,2.50387,10000000.0
2009-02-27 00:40:00,2.50387,2.50425,2.50387,2.50425,7000000.0
2009-02-27 00:41:00,2.50432,2.50454,2.50414,2.50454,10000000.0
2009-02-27 00:42:00,2.50359,2.50484,2.50359,2.50484,11000000.0
2009-02-27 00:43:00,2.50504,2.50515,2.50493,2.50493,8000000.0
2009-02-27 00:44:00,2.50518,2.50555,2.50518,2.50555,7000000.0
2009-02-27 00:45:00,2.50659,2.50747,2.50659,2.50747,8000000.0
2009-02-27 00:46:00,2.50741,2.50756,2.50739,2.50742,11000000.0
2009-02-27 00:47:00,2.50747,2.50782,2.50747,2.50782,7000000.0
2009-02-27 00:48:00,2.5079,2.50793,2.50778,2.50793,10000000.0
2009-02-27 00:49:00,2.50801,2.50837,2.50801,2.50829,10000000.0
2009-02-27 00:50:00,2.50904,2.50904,2.50805,2.50805,8000000.0
2009-02-27 00:51:00,2.50835,2.50839,2.50822,2.50822,7000000.0
2009-02-27 00:52:00,2.50819,2.50822,2.50787,2.50822,8000000.0
2009-02-27 00:53:00,2.50816,2.50816,2.50783,2.50783,10000000.0
2009-02-27 00:54:00,2.50818,2.50845,2.50818,2.50833,8000000.0
2009-02-27 00:55:00,2.50742,2.50802,2.50742,2.50802,7000000.0
2009-02-27 00:56:00,2.50839,2.50855,2.50839,2.50846,7000000.0
2009-02-27 00:57:00,2.50795,2.50829,2.50795,2.50809,10000000.0
2009-02-27 00:58:00,2.50828,2.50871,2.50828,2.50871,8000000.0
2009-02-27 00:59:00,2.50834,2.50834,2.50739,2.50739,7000000.0
2009-02-27 01:00:00,2.50721,2.50767,2.50721,2.50767,9000000.0
2009-02-27 01:01:00,2.50787,2.50801,2.50778,2.50778,7000000.0
2009-02-27 01:02:00,2.50729,2.50766,2.50687,2.507,8000000.0
2009-02-27 01:03:00,2.5069,2.50697,2.50679,2.50697,10000000.0
2009-02-27 01:04:00,2.50696,2.50772,2.50696,2.50745,8000000.0
2009-02-27 01:05:00,2.50729,2.50729,2.50632,2.50632,7000000.0
2009-02-27 01:06:00,2.50641,2.50674,2.50634,2.50674,8000000.0
2009-02-27 01:07:00,2.50674,2.50674,2.50647,2.50656,7000000.0
2009-02-27 01:08:00,2.50586,2.5065,2.50586,2.5065,8000000.0
2009-02-27 01:09:00,2.50655,2.50699,2.5065,2.50699,7000000.0
2009-02-27 01:10:00,2.50755,2.50774,2.50627,2.50627,11000000.0
2009-02-27 01:11:00,2.50603,2.50615,2.50587,2.50594,11000000.0
2009-02-27 01:12:00,2.50647,2.50647,2.50576,2.50598,11000000.0
2009-02-27 01:13:00,2.50635,2.50635,2.50601,2.50601,7000000.0
2009-02-27 01:14:00,2.50605,2.50607,2.50581,2.50593,8000000.0
2009-02-27 01:15:00,2.50596,2.50596,2.50564,2.50593,7000000.0
2009-02-27 01:16:00,2.50632,2.50632,2.50621,2.5063,9000000.0
2009-02-27 01:17:00,2.50622,2.50622,2.50456,2.50456,8000000.0
2009-02-27 01:18:00,2.50408,2.50504,2.50408,2.50504,8000000.0
2009-02-27 01:19:00,2.50416,2.50416,2.50387,2.50391,7000000.0
2009-02-27 01:20:00,2.50355,2.50395,2.50355,2.50388,8000000.0
2009-02-27 01:21:00,2.50359,2.50396,2.50359,2.50396,7000000.0
2009-02-27 01:22:00,2.50407,2.50437,2.50407,2.50435,7000000.0
2009-02-27 01:23:00,2.50446,2.50531,2.50446,2.50531,7000000.0
2009-02-27 01:24:00,2.50496,2.50496,2.50366,2.50366,11000000.0
2009-02-27 01:25:00,2.50435,2.5054,2.50435,2.50526,7000000.0
2009-02-27 01:26:00,2.50504,2.50654,2.50504,2.5064,8000000.0
2009-02-27 01:27:00,2.5065,2.50675,2.5063,2.50666,7000000.0
2009-02-27 01:28:00,2.50673,2.50678,2.50658,2.50673,8000000.0
2009-02-27 01:29:00,2.50657,2.50671,2.50653,2.50671,10000000.0
2009-02-27 01:30:00,2.50673,2.50694,2.50669,2.50694,7000000.0
2009-02-27 01:31:00,2.50711,2.50717,2.50704,2.50717,6000000.0
2009-02-27 01:32:00,2.50686,2.50689,2.50668,2.50683,9000000.0
2009-02-27 01:33:00,2.50702,2.50702,2.50684,2.50686,7000000.0
2009-02-27 01:34:00,2.50681,2.50708,2.5065,2.50655,11000000.0
2009-02-27 01:35:00,2.5067,2.50672,2.50655,2.50664,8000000.0
2009-02-27 01:36:00,2.50609,2.50609,2.5052,2.5052,10000000.0
2009-02-27 01:37:00,2.50498,2.50521,2.50498,2.50509,8000000.0
2009-02-27 01:38:00,2.50424,2.50476,2.50424,2.50476,7000000.0
2009-02-27 01:39:00,2.50501,2.5057,2.50501,2.50539,9000000.0
2009-02-27 01:40:00,2.50574,2.5072,2.50566,2.5072,11000000.0
2009-02-27 01:41:00,2.50646,2.5065,2.50631,2.50631,5000000.0
2009-02-27 01:42:00,2.50674,2.50703,2.50665,2.50665,9000000.0
2009-02-27 01:43:00,2.50652,2.50676,2.50624,2.50624,9000000.0
2009-02-27 01:44:00,2.50633,2.50711,2.50633,2.5069,8000000.0
2009-02-27 01:45:00,2.50665,2.50681,2.50633,2.50633,7000000.0
2009-02-27 01:46:00,2.50653,2.50726,2.50627,2.50627,7000000.0
2009-02-27 01:47:00,2.50611,2.50641,2.50611,2.50629,7000000.0
2009-02-27 01:48:00,2.50609,2.5066,2.50609,2.5066,8000000.0
2009-02-27 01:49:00,2.50666,2.50679,2.50665,2.50679,8000000.0
2009-02-27 01:50:00,2.50653,2.507,2.50653,2.50684,7000000.0
2009-02-27 01:51:00,2.50657,2.50657,2.50608,2.50608,10000000.0
2009-02-27 01:52:00,2.50591,2.50591,2.50565,2.50565,8000000.0
2009-02-27 01:53:00,2.50572,2.50608,2.50572,2.50604,8000000.0
2009-02-27 01:54:00,2.50634,2.50659,2.50628,2.50654,10000000.0
2009-02-27 01:55:00,2.50649,2.50655,2.50522,2.50522,9000000.0
2009-02-27 01:56:00,2.50452,2.50452,2.50198,2.50443,10000000.0
2009-02-27 01:57:00,2.50477,2.5053,2.50477,2.5053,9000000.0
2009-02-27 01:58:00,2.50524,2.50538,2.50493,2.50526,8000000.0
2009-02-27 01:59:00,2.50547,2.50557,2.50516,2.50516,7000000.0
2009-02-27 02:00:00,2.50509,2.50513,2.50509,2.50512,3000000.0
2009-02-27 02:01:00,2.50507,2.5052,2.50366,2.50366,10000000.0
2009-02-27 02:02:00,2.50335,2.50335,2.50301,2.50327,13000000.0
2009-02-27 02:03:00,2.50347,2.50386,2.50347,2.50386,17000000.0
2009-02-27 02:04:00,2.50401,2.50452,2.50401,2.50452,12000000.0
2009-02-27 02:05:00,2.50421,2.50421,2.50408,2.5041,9000000.0
2009-02-27 02:06:00,2.50386,2.50386,2.50378,2.50382,7000000.0
2009-02-27 02:07:00,2.50428,2.50428,2.50414,2.50414,13000000.0
2009-02-27 02:08:00,2.50413,2.50414,2.50361,2.50361,16000000.0
2009-02-27 02:09:00,2.5039,2.50405,2.5039,2.504,10000000.0
2009-02-27 02:10:00,2.50395,2.504,2.50385,2.50387,8000000.0
2009-02-27 02:11:00,2.50385,2.50443,2.50385,2.50443,7000000.0
2009-02-27 02:12:00,2.5045,2.50477,2.50426,2.50426,14000000.0
2009-02-27 02:13:00,2.50456,2.5047,2.50456,2.50456,7000000.0
2009-02-27 02:14:00,2.50442,2.5046,2.50426,2.5046,7000000.0
2009-02-27 02:15:00,2.50459,2.5046,2.50415,2.50415,7000000.0
2009-02-27 02:16:00,2.50385,2.50402,2.50381,2.50402,8000000.0
2009-02-27 02:17:00,2.50408,2.50475,2.50408,2.50475,7000000.0
2009-02-27 02:18:00,2.50482,2.50482,2.50471,2.50471,11000000.0
2009-02-27 02:19:00,2.50477,2.50483,2.5044,2.5044,7000000.0
2009-02-27 02:20:00,2.50419,2.5046,2.50419,2.50449,12000000.0
2009-02-27 02:21:00,2.50454,2.50539,2.50327,2.50539,12000000.0
2009-02-27 02:22:00,2.50617,2.50651,2.50588,2.50588,7000000.0
2009-02-27 02:23:00,2.5067,2.5077,2.5067,2.5077,9000000.0
2009-02-27 02:24:00,2.50809,2.50809,2.5079,2.5079,8000000.0
2009-02-27 02:25:00,2.50767,2.50798,2.50662,2.50662,16000000.0
2009-02-27 02:26:00,2.50638,2.50638,2.50547,2.50587,20000000.0
2009-02-27 02:27:00,2.50661,2.50767,2.50661,2.50767,18000000.0
2009-02-27 02:28:00,2.5066,2.5066,2.50581,2.50627,10000000.0
2009-02-27 02:29:00,2.50778,2.51043,2.50778,2.50936,10000000.0
2009-02-27 02:30:00,2.5103,2.51071,2.50899,2.50899,10000000.0
2009-02-27 02:31:00,2.50849,2.50874,2.50806,2.50838,9000000.0
2009-02-27 02:32:00,2.50943,2.51098,2.50932,2.51098,15000000.0
2009-02-27 02:33:00,2.51102,2.5117,2.51087,2.51091,14000000.0
2009-02-27 02:34:00,2.51064,2.511,2.51057,2.51096,9000000.0
2009-02-27 02:35:00,2.5114,2.51148,2.5112,2.51128,7000000.0
2009-02-27 02:36:00,2.51145,2.51145,2.51069,2.51069,11000000.0
2009-02-27 02:37:00,2.51141,2.51146,2.5107,2.51093,7000000.0
2009-02-27 02:38:00,2.5127,2.51294,2.51234,2.51234,7000000.0
2009-02-27 02:39:00,2.51265,2.51265,2.51176,2.51176,13000000.0
2009-02-27 02:40:00,2.51185,2.51265,2.51185,2.51265,11000000.0
2009-02-27 02:41:00,2.51249,2.51249,2.51071,2.51071,8000000.0
2009-02-27 02:42:00,2.51016,2.51122,2.51016,2.51082,10000000.0
2009-02-27 02:43:00,2.51102,2.51131,2.51069,2.51069,8000000.0
2009-02-27 02:44:00,2.50997,2.50997,2.50829,2.50829,10000000.0
2009-02-27 02:45:00,2.50868,2.50871,2.50823,2.50832,10000000.0
2009-02-27 02:46:00,2.50835,2.50838,2.50696,2.50696,10000000.0
2009-02-27 02:47:00,2.50726,2.50743,2.50722,2.50722,8000000.0
2009-02-27 02:48:00,2.50674,2.5069,2.50651,2.50686,11000000.0
2009-02-27 02:49:00,2.50807,2.51033,2.50807,2.50932,10000000.0
2009-02-27 02:50:00,2.50856,2.50856,2.50625,2.5064,5000000.0
2009-02-27 02:51:00,2.5087,2.50943,2.5087,2.50943,5000000.0
2009-02-27 02:52:00,2.50994,2.51002,2.5069,2.5069,8000000.0
2009-02-27 02:53:00,2.50667,2.50837,2.50653,2.50837,8000000.0
2009-02-27 02:54:00,2.5089,2.5089,2.50816,2.5087,7000000.0
2009-02-27 02:55:00,2.50768,2.50768,2.50653,2.50653,8000000.0
2009-02-27 02:56:00,2.50731,2.50753,2.50704,2.50728,7000000.0
2009-02-27 02:57:00,2.50689,2.50712,2.5065,2.50697,8000000.0
2009-02-27 02:58:00,2.50749,2.50902,2.50749,2.50902,12000000.0
2009-02-27 02:59:00,2.50857,2.51047,2.50857,2.51028,19000000.0
2009-02-27 03:00:00,2.51141,2.51154,2.51125,2.51132,7000000.0
2009-02-27 03:01:00,2.51125,2.51125,2.50875,2.50875,10000000.0
2009-02-27 03:02:00,2.50809,2.50809,2.50728,2.50731,7000000.0
2009-02-27 03:03:00,2.50763,2.50769,2.50745,2.50769,11000000.0
2009-02-27 03:04:00,2.50768,2.50768,2.50656,2.50656,7000000.0
2009-02-27 03:05:00,2.50656,2.50721,2.50656,2.50689,10000000.0
2009-02-27 03:06:00,2.50712,2.50869,2.50712,2.50869,11000000.0
2009-02-27 03:07:00,2.50866,2.50977,2.50866,2.50951,7000000.0
2009-02-27 03:08:00,2.51002,2.51011,2.50967,2.51011,8000000.0
2009-02-27 03:09:00,2.5093,2.5093,2.50751,2.50765,10000000.0
2009-02-27 03:10:00,2.50822,2.50871,2.50822,2.50871,10000000.0
2009-02-27 03:11:00,2.50904,2.50954,2.50904,2.50928,8000000.0
2009-02-27 03:12:00,2.50893,2.50927,2.50893,2.50927,7000000.0
2009-02-27 03:13:00,2.50907,2.50926,2.50907,2.50921,10000000.0
2009-02-27 03:14:00,2.50921,2.50942,2.50908,2.50937,16000000.0
2009-02-27 03:15:00,2.50996,2.51048,2.50967,2.50989,11000000.0
2009-02-27 03:16:00,2.5096,2.51077,2.50938,2.51077,5000000.0
2009-02-27 03:17:00,2.51124,2.51127,2.51112,2.51118,8000000.0
2009-02-27 03:18:00,2.51147,2.51168,2.51147,2.51168,6000000.0
2009-02-27 03:19:00,2.51171,2.51173,2.51098,2.51098,7000000.0
2009-02-27 03:20:00,2.51102,2.51102,2.51084,2.51084,7000000.0
2009-02-27 03:21:00,2.51043,2.51124,2.51036,2.51124,7000000.0
2009-02-27 03:22:00,2.51136,2.51183,2.50986,2.51163,8000000.0
2009-02-27 03:23:00,2.51158,2.51216,2.51144,2.51144,9000000.0
2009-02-27 03:24:00,2.51206,2.51276,2.51206,2.51258,7000000.0
2009-02-27 03:25:00,2.51236,2.51268,2.51234,2.51268,23000000.0
2009-02-27 03:26:00,2.51236,2.51236,2.51141,2.51161,9000000.0
2009-02-27 03:27:00,2.5118,2.51229,2.5118,2.51229,7000000.0
2009-02-27 03:28:00,2.51347,2.515,2.51347,2.515,7000000.0
2009-02-27 03:29:00,2.51432,2.51432,2.51396,2.51396,8000000.0
2009-02-27 03:30:00,2.51379,2.51379,2.51337,2.51369,10000000.0
2009-02-27 03:31:00,2.51285,2.51285,2.51186,2.51186,5000000.0
2009-02-27 03:32:00,2.51202,2.51363,2.51202,2.51363,10000000.0
2009-02-27 03:33:00,2.5138,2.5138,2.51197,2.51244,7000000.0
2009-02-27 03:34:00,2.51284,2.51303,2.51213,2.51303,11000000.0
2009-02-27 03:35:00,2.51342,2.51359,2.51276,2.51359,8000000.0
2009-02-27 03:36:00,2.51231,2.5133,2.51231,2.5133,8000000.0
2009-02-27 03:37:00,2.5134,2.51489,2.5134,2.51489,8000000.0
2009-02-27 03:38:00,2.51406,2.51461,2.51387,2.51461,8000000.0
2009-02-27 03:39:00,2.51468,2.51484,2.5145,2.5145,10000000.0
2009-02-27 03:40:00,2.51468,2.51496,2.51466,2.5148,10000000.0
2009-02-27 03:41:00,2.5145,2.5145,2.51411,2.51411,8000000.0
2009-02-27 03:42:00,2.51429,2.51451,2.51429,2.51431,7000000.0
2009-02-27 03:43:00,2.51457,2.51478,2.51455,2.51463,9000000.0
2009-02-27 03:44:00,2.51447,2.51447,2.51377,2.5138,9000000.0
2009-02-27 03:45:00,2.5136,2.5136,2.51333,2.51337,7000000.0
2009-02-27 03:46:00,2.51343,2.51356,2.51293,2.51293,8000000.0
2009-02-27 03:47:00,2.51407,2.51407,2.51349,2.51354,9000000.0
2009-02-27 03:48:00,2.5133,2.51343,2.51313,2.51343,10000000.0
2009-02-27 03:49:00,2.51349,2.51355,2.51338,2.51339,23000000.0
2009-02-27 03:50:00,2.5141,2.51491,2.51404,2.51491,7000000.0
2009-02-27 03:51:00,2.51466,2.51488,2.5146,2.51488,8000000.0
2009-02-27 03:52:00,2.51499,2.51499,2.51445,2.5145,9000000.0
2009-02-27 03:53:00,2.51434,2.51454,2.51432,2.51432,8000000.0
2009-02-27 03:54:00,2.51448,2.51479,2.51434,2.51446,9000000.0
2009-02-27 03:55:00,2.51412,2.51433,2.51412,2.51433,10000000.0
2009-02-27 03:56:00,2.51413,2.51428,2.51408,2.51428,12000000.0
2009-02-27 03:57:00,2.51328,2.51401,2.51303,2.51401,9000000.0
2009-02-27 03:58:00,2.51459,2.51472,2.51449,2.5147,8000000.0
2009-02-27 03:59:00,2.51485,2.51515,2.51485,2.515,7000000.0
2009-02-27 04:00:00,2.51483,2.51483,2.51435,2.51445,18000000.0
2009-02-27 04:01:00,2.51416,2.51439,2.51416,2.51419,8000000.0
2009-02-27 04:02:00,2.51356,2.51356,2.51318,2.51327,25000000.0
2009-02-27 04:03:00,2.51344,2.51373,2.51341,2.51341,12000000.0
2009-02-27 04:04:00,2.51291,2.51322,2.51262,2.51311,9000000.0
2009-02-27 04:05:00,2.51304,2.51343,2.51301,2.51311,7000000.0
2009-02-27 04:06:00,2.51311,2.51333,2.51299,2.51313,11000000.0
2009-02-27 04:07:00,2.51319,2.51319,2.51228,2.51228,7000000.0
2009-02-27 04:08:00,2.51236,2.51271,2.51227,2.51271,10000000.0
2009-02-27 04:09:00,2.51292,2.51314,2.5128,2.51314,8000000.0
2009-02-27 04:10:00,2.51327,2.51348,2.51319,2.5134,9000000.0
2009-02-27 04:11:00,2.51335,2.51335,2.51282,2.51282,7000000.0
2009-02-27 04:12:00,2.51289,2.5137,2.51289,2.51359,11000000.0
2009-02-27 04:13:00,2.51365,2.5141,2.51365,2.5141,8000000.0
2009-02-27 04:14:00,2.5142,2.51512,2.5142,2.51512,7000000.0
2009-02-27 04:15:00,2.51506,2.51534,2.51506,2.51522,8000000.0
2009-02-27 04:16:00,2.51525,2.51547,2.51515,2.51547,8000000.0
2009-02-27 04:17:00,2.51509,2.51516,2.51482,2.51501,19000000.0
2009-02-27 04:18:00,2.51514,2.51564,2.51514,2.51564,8000000.0
2009-02-27 04:19:00,2.51548,2.51602,2.51543,2.51568,21000000.0
2009-02-27 04:20:00,2.51572,2.51639,2.51572,2.51587,11000000.0
2009-02-27 04:21:00,2.51497,2.51538,2.51477,2.51538,7000000.0
2009-02-27 04:22:00,2.51554,2.51558,2.51528,2.51551,8000000.0
2009-02-27 04:23:00,2.51547,2.51547,2.51516,2.51537,9000000.0
2009-02-27 04:24:00,2.51536,2.5154,2.51523,2.51533,12000000.0
2009-02-27 04:25:00,2.51513,2.51513,2.51493,2.51493,9000000.0
2009-02-27 04:26:00,2.51474,2.5151,2.51453,2.51453,8000000.0
2009-02-27 04:27:00,2.51449,2.51488,2.51445,2.51488,9000000.0
2009-02-27 04:28:00,2.51501,2.51516,2.51501,2.51511,14000000.0
2009-02-27 04:29:00,2.51502,2.51502,2.51476,2.51476,16000000.0
2009-02-27 04:30:00,2.5146,2.51469,2.51459,2.51469,25000000.0
2009-02-27 04:31:00,2.51449,2.51474,2.51449,2.51474,5000000.0
2009-02-27 04:32:00,2.51493,2.51521,2.51371,2.51371,8000000.0
2009-02-27 04:33:00,2.51368,2.51441,2.51275,2.51275,10000000.0
2009-02-27 04:34:00,2.51376,2.51476,2.51376,2.51476,15000000.0
2009-02-27 04:35:00,2.51431,2.51431,2.51387,2.51387,9000000.0
2009-02-27 04:36:00,2.51373,2.51373,2.51353,2.51366,7000000.0
2009-02-27 04:37:00,2.51374,2.51392,2.51374,2.51379,7000000.0
2009-02-27 04:38:00,2.51374,2.51374,2.51337,2.51342,10000000.0
2009-02-27 04:39:00,2.51328,2.51345,2.51328,2.51345,8000000.0
2009-02-27 04:40:00,2.51348,2.51369,2.51348,2.51369,11000000.0
2009-02-27 04:41:00,2.51351,2.51351,2.51314,2.5132,9000000.0
2009-02-27 04:42:00,2.5133,2.51364,2.5133,2.51364,11000000.0
2009-02-27 04:43:00,2.51389,2.51402,2.51386,2.51395,9000000.0
2009-02-27 04:44:00,2.51385,2.51392,2.51381,2.51381,8000000.0
2009-02-27 04:45:00,2.51395,2.51421,2.51388,2.51406,9000000.0
2009-02-27 04:46:00,2.51426,2.51448,2.51415,2.51419,7000000.0
2009-02-27 04:47:00,2.51424,2.51426,2.51344,2.51344,8000000.0
2009-02-27 04:48:00,2.51305,2.51305,2.51251,2.51251,7000000.0
2009-02-27 04:49:00,2.51276,2.51289,2.51239,2.51248,8000000.0
2009-02-27 04:50:00,2.51268,2.51268,2.51261,2.51261,7000000.0
2009-02-27 04:51:00,2.5128,2.5128,2.5127,2.51278,15000000.0
2009-02-27 04:52:00,2.51278,2.51311,2.51278,2.51311,9000000.0
2009-02-27 04:53:00,2.51299,2.51299,2.51275,2.51296,8000000.0
2009-02-27 04:54:00,2.51301,2.51344,2.51301,2.51341,11000000.0
2009-02-27 04:55:00,2.51366,2.51431,2.51366,2.51429,11000000.0
2009-02-27 04:56:00,2.51439,2.51447,2.51439,2.51445,12000000.0
2009-02-27 04:57:00,2.5146,2.51502,2.5146,2.51501,8000000.0
2009-02-27 04:58:00,2.51568,2.51673,2.51568,2.51662,9000000.0
2009-02-27 04:59:00,2.51617,2.51689,2.51609,2.51689,12000000.0
2009-02-27 05:00:00,2.51621,2.51621,2.51569,2.51569,9000000.0
2009-02-27 05:01:00,2.51542,2.51545,2.51532,2.51545,7000000.0
2009-02-27 05:02:00,2.51532,2.51534,2.51447,2.51451,7000000.0
2009-02-27 05:03:00,2.51518,2.51518,2.5151,2.5151,8000000.0
2009-02-27 05:04:00,2.51507,2.51518,2.51507,2.51516,9000000.0
2009-02-27 05:05:00,2.51508,2.51519,2.51459,2.51459,13000000.0
2009-02-27 05:06:00,2.51461,2.51542,2.51461,2.51521,8000000.0
2009-02-27 05:07:00,2.51483,2.51524,2.51462,2.51524,10000000.0
2009-02-27 05:08:00,2.51532,2.51551,2.51532,2.51537,10000000.0
2009-02-27 05:09:00,2.51534,2.51534,2.51496,2.51496,16000000.0
2009-02-27 05:10:00,2.51477,2.51494,2.51477,2.5149,12000000.0
2009-02-27 05:11:00,2.51485,2.51485,2.51438,2.51438,11000000.0
2009-02-27 05:12:00,2.51418,2.51425,2.51411,2.51422,16000000.0
2009-02-27 05:13:00,2.51412,2.51435,2.51411,2.5142,9000000.0
2009-02-27 05:14:00,2.51429,2.5146,2.51429,2.5146,12000000.0
2009-02-27 05:15:00,2.5147,2.5147,2.51456,2.51456,8000000.0
2009-02-27 05:16:00,2.5141,2.51532,2.51384,2.51532,11000000.0
2009-02-27 05:17:00,2.51558,2.5156,2.51488,2.51488,9000000.0
2009-02-27 05:18:00,2.51474,2.51535,2.51474,2.51527,16000000.0
2009-02-27 05:19:00,2.51532,2.51539,2.51532,2.51533,9000000.0
2009-02-27 05:20:00,2.51477,2.51558,2.51456,2.51558,11000000.0
2009-02-27 05:21:00,2.51495,2.51532,2.51495,2.51508,15000000.0
2009-02-27 05:22:00,2.51516,2.51531,2.51455,2.51455,28000000.0
2009-02-27 05:23:00,2.51378,2.51378,2.51334,2.51336,26000000.0
2009-02-27 05:24:00,2.51311,2.51373,2.51311,2.51335,27000000.0
2009-02-27 05:25:00,2.51354,2.51402,2.51354,2.51361,47000000.0
2009-02-27 05:26:00,2.51396,2.51412,2.51391,2.5141,38000000.0
2009-02-27 05:27:00,2.51422,2.51422,2.51404,2.51411,7000000.0
2009-02-27 05:28:00,2.51423,2.51429,2.51421,2.51423,22000000.0
2009-02-27 05:29:00,2.51397,2.51404,2.51361,2.51361,11000000.0
2009-02-27 05:30:00,2.51348,2.5135,2.51216,2.51216,7000000.0
2009-02-27 05:31:00,2.5125,2.51338,2.5125,2.51338,10000000.0
2009-02-27 05:32:00,2.51376,2.51405,2.51376,2.51405,10000000.0
2009-02-27 05:33:00,2.51417,2.51417,2.51386,2.51386,8000000.0
2009-02-27 05:34:00,2.51343,2.51358,2.51339,2.51349,8000000.0
2009-02-27 05:35:00,2.51357,2.51416,2.51357,2.51379,10000000.0
2009-02-27 05:36:00,2.51338,2.51358,2.51332,2.51358,15000000.0
2009-02-27 05:37:00,2.51316,2.51412,2.5126,2.51412,11000000.0
2009-02-27 05:38:00,2.51386,2.51386,2.51372,2.51382,11000000.0
2009-02-27 05:39:00,2.51379,2.51383,2.51307,2.51332,7000000.0
2009-02-27 05:40:00,2.51264,2.51337,2.51264,2.51337,9000000.0
2009-02-27 05:41:00,2.51287,2.51311,2.51273,2.51273,9000000.0
2009-02-27 05:42:00,2.51266,2.51272,2.51251,2.51251,16000000.0
2009-02-27 05:43:00,2.51265,2.51325,2.51265,2.51318,8000000.0
2009-02-27 05:44:00,2.51314,2.51314,2.51259,2.51259,9000000.0
2009-02-27 05:45:00,2.51193,2.51193,2.51172,2.5119,13000000.0
2009-02-27 05:46:00,2.5107,2.5107,2.51033,2.51043,10000000.0
2009-02-27 05:47:00,2.51133,2.51133,2.51087,2.51087,15000000.0
2009-02-27 05:48:00,2.51116,2.51234,2.51116,2.51234,11000000.0
2009-02-27 05:49:00,2.51312,2.51312,2.51216,2.51216,8000000.0
2009-02-27 05:50:00,2.51213,2.5125,2.51196,2.5125,13000000.0
2009-02-27 05:51:00,2.51245,2.51245,2.51205,2.51205,30000000.0
2009-02-27 05:52:00,2.51195,2.512,2.51195,2.51199,15000000.0
2009-02-27 05:53:00,2.51217,2.51285,2.51217,2.51285,8000000.0
2009-02-27 05:54:00,2.51305,2.51383,2.51274,2.51383,16000000.0
2009-02-27 05:55:00,2.51351,2.51377,2.51351,2.51368,11000000.0
2009-02-27 05:56:00,2.51357,2.51455,2.51357,2.51455,33000000.0
2009-02-27 05:57:00,2.51475,2.51485,2.51474,2.51475,11000000.0
2009-02-27 05:58:00,2.51438,2.51438,2.51423,2.51423,19000000.0
2009-02-27 05:59:00,2.51421,2.51429,2.51416,2.51425,12000000.0
2009-02-27 06:00:00,2.5142,2.5142,2.5131,2.51336,25000000.0
2009-02-27 06:01:00,2.51325,2.51354,2.51325,2.51354,16000000.0
2009-02-27 06:02:00,2.51361,2.51428,2.51361,2.51428,13000000.0
2009-02-27 06:03:00,2.51427,2.51451,2.51427,2.51451,22000000.0
2009-02-27 06:04:00,2.51472,2.51476,2.51447,2.51447,11000000.0
2009-02-27 06:05:00,2.51456,2.51464,2.51456,2.51456,9000000.0
2009-02-27 06:06:00,2.51466,2.51551,2.51466,2.51473,8000000.0
2009-02-27 06:07:00,2.51456,2.51456,2.51414,2.51414,10000000.0
2009-02-27 06:08:00,2.51378,2.51508,2.51378,2.51423,8000000.0
2009-02-27 06:09:00,2.51393,2.51393,2.51369,2.51388,10000000.0
2009-02-27 06:10:00,2.51417,2.51443,2.51414,2.51443,8000000.0
2009-02-27 06:11:00,2.515,2.5151,2.51452,2.51452,7000000.0
2009-02-27 06:12:00,2.51486,2.51488,2.51464,2.51464,10000000.0
2009-02-27 06:13:00,2.51504,2.51512,2.51464,2.51464,15000000.0
2009-02-27 06:14:00,2.51469,2.51506,2.51469,2.51506,10000000.0
2009-02-27 06:15:00,2.51538,2.51648,2.51535,2.51535,18000000.0
2009-02-27 06:16:00,2.5152,2.51529,2.51518,2.5152,11000000.0
2009-02-27 06:17:00,2.51464,2.51479,2.5145,2.51477,7000000.0
2009-02-27 06:18:00,2.51488,2.51538,2.51488,2.51506,13000000.0
2009-02-27 06:19:00,2.51484,2.51498,2.51476,2.51485,12000000.0
2009-02-27 06:20:00,2.51555,2.51555,2.514,2.51533,18000000.0
2009-02-27 06:21:00,2.51504,2.51605,2.51504,2.5159,26000000.0
2009-02-27 06:22:00,2.51425,2.51448,2.51396,2.51446,10000000.0
2009-02-27 06:23:00,2.51392,2.51433,2.51387,2.51433,11000000.0
2009-02-27 06:24:00,2.51418,2.51418,2.51324,2.51326,11000000.0
2009-02-27 06:25:00,2.5132,2.51352,2.51316,2.51352,10000000.0
2009-02-27 06:26:00,2.51292,2.51307,2.51292,2.51307,7000000.0
2009-02-27 06:27:00,2.51318,2.51337,2.51317,2.51337,8000000.0
2009-02-27 06:28:00,2.51277,2.51284,2.51268,2.51268,7000000.0
2009-02-27 06:29:00,2.51261,2.51303,2.51261,2.5129,9000000.0
2009-02-27 06:30:00,2.51292,2.51298,2.51271,2.51298,11000000.0
2009-02-27 06:31:00,2.51332,2.51332,2.51291,2.51292,20000000.0
2009-02-27 06:32:00,2.51306,2.51407,2.51306,2.51395,31000000.0
2009-02-27 06:33:00,2.51407,2.51407,2.51313,2.51322,17000000.0
2009-02-27 06:34:00,2.51335,2.51417,2.51335,2.51401,9000000.0
2009-02-27 06:35:00,2.5145,2.51459,2.51401,2.51401,8000000.0
2009-02-27 06:36:00,2.51336,2.51336,2.5125,2.5126,10000000.0
2009-02-27 06:37:00,2.51386,2.51487,2.51386,2.51487,7000000.0
2009-02-27 06:38:00,2.51434,2.51434,2.51382,2.51382,8000000.0
2009-02-27 06:39:00,2.51326,2.51326,2.51285,2.51287,12000000.0
2009-02-27 06:40:00,2.51271,2.51271,2.51227,2.51227,7000000.0
2009-02-27 06:41:00,2.51264,2.51302,2.51264,2.51297,7000000.0
2009-02-27 06:42:00,2.51344,2.5153,2.51344,2.5153,7000000.0
2009-02-27 06:43:00,2.51542,2.51542,2.51508,2.51508,9000000.0
2009-02-27 06:44:00,2.51496,2.51499,2.5149,2.5149,11000000.0
2009-02-27 06:45:00,2.51441,2.51478,2.51441,2.51452,8000000.0
2009-02-27 06:46:00,2.51439,2.51439,2.51386,2.51407,8000000.0
2009-02-27 06:47:00,2.51408,2.51453,2.5125,2.51452,8000000.0
2009-02-27 06:48:00,2.51449,2.51449,2.51416,2.51416,8000000.0
2009-02-27 06:49:00,2.51387,2.51437,2.51383,2.51437,9000000.0
2009-02-27 06:50:00,2.51505,2.51505,2.51488,2.51488,9000000.0
2009-02-27 06:51:00,2.51496,2.51516,2.51474,2.51516,11000000.0
2009-02-27 06:52:00,2.51522,2.51522,2.51505,2.51505,7000000.0
2009-02-27 06:53:00,2.51519,2.51566,2.51519,2.51565,8000000.0
2009-02-27 06:54:00,2.51526,2.51546,2.51526,2.51542,11000000.0
2009-02-27 06:55:00,2.51562,2.51571,2.5153,2.5153,8000000.0
2009-02-27 06:56:00,2.51524,2.51532,2.51523,2.51528,13000000.0
2009-02-27 06:57:00,2.51527,2.51536,2.51517,2.51536,18000000.0
2009-02-27 06:58:00,2.51479,2.51486,2.51439,2.51439,16000000.0
2009-02-27 06:59:00,2.51437,2.51468,2.51437,2.51464,11000000.0
2009-02-27 07:00:00,2.51453,2.51502,2.51453,2.51482,8000000.0
2009-02-27 07:01:00,2.51496,2.51543,2.51496,2.5152,14000000.0
2009-02-27 07:02:00,2.51532,2.51539,2.51529,2.51539,18000000.0
2009-02-27 07:03:00,2.51541,2.51555,2.51541,2.51555,8000000.0
2009-02-27 07:04:00,2.51567,2.51578,2.51567,2.51578,8000000.0
2009-02-27 07:05:00,2.51572,2.51572,2.51538,2.51538,10000000.0
2009-02-27 07:06:00,2.51545,2.51582,2.51545,2.51582,8000000.0
2009-02-27 07:07:00,2.5156,2.5156,2.51427,2.51487,15000000.0
2009-02-27 07:08:00,2.51503,2.51592,2.51503,2.51585,18000000.0
2009-02-27 07:09:00,2.51594,2.51594,2.51543,2.51543,8000000.0
2009-02-27 07:10:00,2.51497,2.51555,2.51497,2.51555,18000000.0
2009-02-27 07:11:00,2.51566,2.51568,2.51532,2.51532,11000000.0
2009-02-27 07:12:00,2.51408,2.51408,2.51339,2.51393,11000000.0
2009-02-27 07:13:00,2.51406,2.51406,2.51371,2.51371,9000000.0
2009-02-27 07:14:00,2.51335,2.5135,2.5129,2.5129,12000000.0
2009-02-27 07:15:00,2.51223,2.51223,2.51114,2.51114,7000000.0
2009-02-27 07:16:00,2.51167,2.51218,2.51136,2.51218,12000000.0
2009-02-27 07:17:00,2.51209,2.51222,2.51194,2.51194,15000000.0
2009-02-27 07:18:00,2.51169,2.51201,2.51148,2.51182,8000000.0
2009-02-27 07:19:00,2.51196,2.51229,2.51196,2.51229,7000000.0
2009-02-27 07:20:00,2.51281,2.51281,2.51205,2.51205,9000000.0
2009-02-27 07:21:00,2.51128,2.51171,2.51111,2.51111,10000000.0
2009-02-27 07:22:00,2.51105,2.51125,2.511,2.511,7000000.0
2009-02-27 07:23:00,2.51101,2.51107,2.51098,2.51107,11000000.0
2009-02-27 07:24:00,2.51096,2.51116,2.51096,2.51113,23000000.0
2009-02-27 07:25:00,2.51105,2.51105,2.51064,2.51073,28000000.0
2009-02-27 07:26:00,2.5108,2.51104,2.51048,2.51104,14000000.0
2009-02-27 07:27:00,2.51133,2.51133,2.51014,2.51014,20000000.0
2009-02-27 07:28:00,2.51019,2.51033,2.51019,2.51033,17000000.0
2009-02-27 07:29:00,2.51097,2.51223,2.51097,2.51223,27000000.0
2009-02-27 07:30:00,2.51224,2.51227,2.51191,2.51191,20000000.0
2009-02-27 07:31:00,2.51209,2.51215,2.51186,2.51189,7000000.0
2009-02-27 07:32:00,2.51183,2.51229,2.51127,2.51127,11000000.0
2009-02-27 07:33:00,2.51095,2.51102,2.51072,2.51072,22000000.0
2009-02-27 07:34:00,2.51153,2.51288,2.51153,2.51273,16000000.0
2009-02-27 07:35:00,2.51261,2.51261,2.51124,2.51124,15000000.0
2009-02-27 07:36:00,2.51096,2.51096,2.51031,2.51081,8000000.0
2009-02-27 07:37:00,2.51065,2.51177,2.51058,2.51058,12000000.0
2009-02-27 07:38:00,2.51066,2.5121,2.51066,2.5121,7000000.0
2009-02-27 07:39:00,2.51117,2.51154,2.51117,2.51128,14000000.0
2009-02-27 07:40:00,2.51164,2.51178,2.51153,2.51153,9000000.0
2009-02-27 07:41:00,2.51171,2.5126,2.51135,2.51135,24000000.0
2009-02-27 07:42:00,2.51101,2.51139,2.51095,2.51139,17000000.0
2009-02-27 07:43:00,2.51154,2.51211,2.5115,2.51211,22000000.0
2009-02-27 07:44:00,2.51202,2.51202,2.51136,2.51136,10000000.0
2009-02-27 07:45:00,2.51121,2.51121,2.51091,2.51098,15000000.0
2009-02-27 07:46:00,2.51099,2.51102,2.51053,2.51085,17000000.0
2009-02-27 07:47:00,2.51104,2.51297,2.51104,2.51287,15000000.0
2009-02-27 07:48:00,2.51331,2.51418,2.51331,2.51416,10000000.0
2009-02-27 07:49:00,2.51393,2.51466,2.51359,2.51466,20000000.0
2009-02-27 07:50:00,2.5151,2.51552,2.51324,2.51324,17000000.0
2009-02-27 07:51:00,2.5123,2.5129,2.51225,2.5123,15000000.0
2009-02-27 07:52:00,2.51191,2.5126,2.51191,2.51218,29000000.0
2009-02-27 07:53:00,2.51311,2.5132,2.51191,2.51234,13000000.0
2009-02-27 07:54:00,2.51203,2.51269,2.51203,2.51241,23000000.0
2009-02-27 07:55:00,2.51209,2.51209,2.5114,2.51158,27000000.0
2009-02-27 07:56:00,2.51131,2.51192,2.51131,2.51166,18000000.0
2009-02-27 07:57:00,2.51251,2.51432,2.51251,2.51432,20000000.0
2009-02-27 07:58:00,2.51473,2.51478,2.51431,2.51478,13000000.0
2009-02-27 07:59:00,2.51501,2.51502,2.51421,2.51421,23000000.0
2009-02-27 08:00:00,2.51399,2.51401,2.51312,2.51359,31000000.0
2009-02-27 08:01:00,2.51337,2.51337,2.51284,2.51292,13000000.0
2009-02-27 08:02:00,2.51317,2.51317,2.51189,2.51189,12000000.0
2009-02-27 08:03:00,2.51095,2.51202,2.51095,2.51194,20000000.0
2009-02-27 08:04:00,2.51183,2.51192,2.51161,2.51192,30000000.0
2009-02-27 08:05:00,2.51192,2.51194,2.51141,2.51141,9000000.0
2009-02-27 08:06:00,2.51152,2.51219,2.51152,2.51219,21000000.0
2009-02-27 08:07:00,2.51205,2.51205,2.51162,2.51162,15000000.0
2009-02-27 08:08:00,2.51137,2.5116,2.51077,2.5116,25000000.0
2009-02-27 08:09:00,2.51237,2.51237,2.51123,2.51123,23000000.0
2009-02-27 08:10:00,2.51141,2.5119,2.51141,2.51156,27000000.0
2009-02-27 08:11:00,2.51171,2.51328,2.51147,2.51328,18000000.0
2009-02-27 08:12:00,2.51322,2.51324,2.51284,2.51324,22000000.0
2009-02-27 08:13:00,2.51265,2.51265,2.51136,2.51166,18000000.0
2009-02-27 08:14:00,2.51174,2.5121,2.51168,2.51204,33000000.0
2009-02-27 08:15:00,2.51228,2.51235,2.51196,2.51198,21000000.0
2009-02-27 08:16:00,2.51179,2.51179,2.51148,2.51153,21000000.0
2009-02-27 08:17:00,2.51198,2.51198,2.51156,2.51156,19000000.0
2009-02-27 08:18:00,2.51172,2.51195,2.51172,2.51192,17000000.0
2009-02-27 08:19:00,2.51202,2.51202,2.51154,2.51154,16000000.0
2009-02-27 08:20:00,2.51068,2.51068,2.51008,2.51008,13000000.0
2009-02-27 08:21:00,2.51034,2.51081,2.51034,2.51057,18000000.0
2009-02-27 08:22:00,2.51041,2.51045,2.51013,2.51038,26000000.0
2009-02-27 08:23:00,2.51003,2.51003,2.50986,2.50986,16000000.0
2009-02-27 08:24:00,2.50987,2.50987,2.50909,2.50941,28000000.0
2009-02-27 08:25:00,2.50949,2.50997,2.50947,2.50997,49000000.0
2009-02-27 08:26:00,2.51028,2.51104,2.51028,2.51099,14000000.0
2009-02-27 08:27:00,2.5108,2.5108,2.5094,2.50953,31000000.0
2009-02-27 08:28:00,2.50959,2.50959,2.50905,2.5092,28000000.0
2009-02-27 08:29:00,2.50947,2.50947,2.50789,2.50794,32000000.0
2009-02-27 08:30:00,2.50797,2.51022,2.50797,2.51022,28000000.0
2009-02-27 08:31:00,2.51079,2.51133,2.51063,2.51063,40000000.0
2009-02-27 08:32:00,2.5094,2.50951,2.5086,2.50944,51000000.0
2009-02-27 08:33:00,2.51009,2.5102,2.50992,2.5102,48000000.0
2009-02-27 08:34:00,2.51046,2.51046,2.50981,2.51008,49000000.0
2009-02-27 08:35:00,2.50988,2.51004,2.50975,2.51,39000000.0
2009-02-27 08:36:00,2.51001,2.51002,2.50995,2.50995,12000000.0
2009-02-27 08:37:00,2.5099,2.51029,2.5099,2.51029,25000000.0
2009-02-27 08:38:00,2.51078,2.51078,2.50968,2.50968,21000000.0
2009-02-27 08:39:00,2.51048,2.51056,2.51029,2.51029,23000000.0
2009-02-27 08:40:00,2.51026,2.51036,2.50999,2.50999,36000000.0
2009-02-27 08:41:00,2.51005,2.51021,2.51,2.51007,30000000.0
2009-02-27 08:42:00,2.51006,2.51058,2.50985,2.50985,17000000.0
2009-02-27 08:43:00,2.50995,2.51075,2.50995,2.51062,23000000.0
2009-02-27 08:44:00,2.51077,2.51089,2.51073,2.51089,17000000.0
2009-02-27 08:45:00,2.51081,2.51081,2.51041,2.51075,37000000.0
2009-02-27 08:46:00,2.51073,2.51073,2.51043,2.51045,23000000.0
2009-02-27 08:47:00,2.5104,2.51085,2.51028,2.51031,25000000.0
2009-02-27 08:48:00,2.51034,2.51054,2.51022,2.51054,36000000.0
2009-02-27 08:49:00,2.51071,2.51095,2.51066,2.51095,27000000.0
2009-02-27 08:50:00,2.51067,2.51067,2.5101,2.5101,56000000.0
2009-02-27 08:51:00,2.51001,2.51021,2.50943,2.51021,32000000.0
2009-02-27 08:52:00,2.51134,2.51191,2.51134,2.51182,39000000.0
2009-02-27 08:53:00,2.51178,2.51251,2.51178,2.5124,63000000.0
2009-02-27 08:54:00,2.51259,2.51259,2.51234,2.51234,42000000.0
2009-02-27 08:55:00,2.5124,2.51273,2.51224,2.51273,55000000.0
2009-02-27 08:56:00,2.51196,2.51369,2.51139,2.51369,21000000.0
2009-02-27 08:57:00,2.51282,2.51298,2.51157,2.51157,23000000.0
2009-02-27 08:58:00,2.51042,2.51123,2.51041,2.51123,18000000.0
2009-02-27 08:59:00,2.51061,2.511,2.51061,2.51099,12000000.0
2009-02-27 09:00:00,2.51118,2.51299,2.51118,2.51294,26000000.0
2009-02-27 09:01:00,2.51308,2.51308,2.51225,2.51225,19000000.0
2009-02-27 09:02:00,2.51191,2.51345,2.51137,2.51345,15000000.0
2009-02-27 09:03:00,2.51159,2.51165,2.51135,2.51135,16000000.0
2009-02-27 09:04:00,2.51119,2.51155,2.51119,2.5114,22000000.0
2009-02-27 09:05:00,2.51138,2.51193,2.51122,2.51193,11000000.0
2009-02-27 09:06:00,2.51212,2.51222,2.51162,2.51166,31000000.0
2009-02-27 09:07:00,2.51127,2.51143,2.51088,2.51088,33000000.0
2009-02-27 09:08:00,2.51024,2.51141,2.51023,2.51117,17000000.0
2009-02-27 09:09:00,2.51059,2.51141,2.51059,2.51141,37000000.0
2009-02-27 09:10:00,2.51148,2.51159,2.51118,2.51151,31000000.0
2009-02-27 09:11:00,2.51161,2.51161,2.51127,2.51137,26000000.0
2009-02-27 09:12:00,2.51121,2.51121,2.51057,2.51057,41000000.0
2009-02-27 09:13:00,2.51002,2.51002,2.50913,2.50932,61000000.0
2009-02-27 09:14:00,2.50916,2.51007,2.50915,2.50924,57000000.0
2009-02-27 09:15:00,2.50898,2.50959,2.50851,2.50959,33000000.0
2009-02-27 09:16:00,2.50971,2.51047,2.50971,2.51047,39000000.0
2009-02-27 09:17:00,2.51081,2.51191,2.51081,2.51191,40000000.0
2009-02-27 09:18:00,2.51181,2.51185,2.51156,2.51185,68000000.0
2009-02-27 09:19:00,2.51205,2.51218,2.51119,2.51218,52000000.0
2009-02-27 09:20:00,2.51189,2.512,2.51138,2.51138,37000000.0
2009-02-27 09:21:00,2.51118,2.51118,2.51087,2.51087,61000000.0
2009-02-27 09:22:00,2.51085,2.51101,2.51027,2.51101,63000000.0
2009-02-27 09:23:00,2.51061,2.51082,2.51052,2.51066,65000000.0
2009-02-27 09:24:00,2.51057,2.51122,2.50984,2.51122,47000000.0
2009-02-27 09:25:00,2.51129,2.51145,2.51104,2.51142,32000000.0
2009-02-27 09:26:00,2.5115,2.51211,2.5115,2.51191,29000000.0
2009-02-27 09:27:00,2.51283,2.513,2.51173,2.51173,55000000.0
2009-02-27 09:28:00,2.51224,2.51224,2.51152,2.51168,46000000.0
2009-02-27 09:29:00,2.5116,2.51305,2.5116,2.51305,32000000.0
2009-02-27 09:30:00,2.51291,2.51373,2.51281,2.5134,24000000.0
2009-02-27 09:31:00,2.51343,2.51347,2.51317,2.51326,18000000.0
2009-02-27 09:32:00,2.51321,2.51337,2.51291,2.51315,35000000.0
2009-02-27 09:33:00,2.51378,2.51404,2.51347,2.51354,43000000.0
2009-02-27 09:34:00,2.5133,2.5133,2.51297,2.51297,31000000.0
2009-02-27 09:35:00,2.51285,2.5133,2.51251,2.51268,47000000.0
2009-02-27 09:36:00,2.51271,2.51349,2.51226,2.51226,34000000.0
2009-02-27 09:37:00,2.51187,2.51228,2.51145,2.51228,49000000.0
2009-02-27 09:38:00,2.51387,2.5141,2.51384,2.51395,37000000.0
2009-02-27 09:39:00,2.51391,2.5141,2.51358,2.51358,61000000.0
2009-02-27 09:40:00,2.51341,2.51341,2.5117,2.51179,46000000.0
2009-02-27 09:41:00,2.51101,2.51162,2.51101,2.51162,33000000.0
2009-02-27 09:42:00,2.51178,2.51211,2.51178,2.51207,60000000.0
2009-02-27 09:43:00,2.51218,2.5127,2.51218,2.51263,66000000.0
2009-02-27 09:44:00,2.51275,2.51278,2.51263,2.51277,21000000.0
2009-02-27 09:45:00,2.51304,2.5141,2.51304,2.51339,22000000.0
2009-02-27 09:46:00,2.51334,2.51377,2.51328,2.51377,30000000.0
2009-02-27 09:47:00,2.51364,2.51379,2.51264,2.51264,24000000.0
2009-02-27 09:48:00,2.51192,2.51192,2.51106,2.51121,34000000.0
2009-02-27 09:49:00,2.51088,2.51242,2.51088,2.51242,26000000.0
2009-02-27 09:50:00,2.51347,2.51347,2.51292,2.51317,34000000.0
2009-02-27 09:51:00,2.51315,2.51315,2.51253,2.51253,56000000.0
2009-02-27 09:52:00,2.51249,2.51266,2.51204,2.51204,38000000.0
2009-02-27 09:53:00,2.51212,2.51212,2.51133,2.51196,32000000.0
2009-02-27 09:54:00,2.51233,2.51366,2.51233,2.51366,36000000.0
2009-02-27 09:55:00,2.514,2.514,2.5132,2.5132,38000000.0
2009-02-27 09:56:00,2.51297,2.51297,2.51274,2.51278,38000000.0
2009-02-27 09:57:00,2.51259,2.51259,2.51204,2.51204,30000000.0
2009-02-27 09:58:00,2.51175,2.5118,2.5114,2.51152,52000000.0
2009-02-27 09:59:00,2.51208,2.51277,2.51208,2.51261,32000000.0
2009-02-27 10:00:00,2.51243,2.51243,2.51222,2.51222,39000000.0
2009-02-27 10:01:00,2.51193,2.51273,2.51183,2.51196,44000000.0
2009-02-27 10:02:00,2.51207,2.51223,2.5108,2.5108,34000000.0
2009-02-27 10:03:00,2.50901,2.51065,2.50901,2.51065,47000000.0
2009-02-27 10:04:00,2.51169,2.51249,2.51045,2.51062,32000000.0
2009-02-27 10:05:00,2.51004,2.51004,2.50879,2.50879,32000000.0
2009-02-27 10:06:00,2.50886,2.50981,2.50886,2.50968,42000000.0
2009-02-27 10:07:00,2.50978,2.50978,2.50898,2.50898,51000000.0
2009-02-27 10:08:00,2.50855,2.50942,2.50829,2.50942,54000000.0
2009-02-27 10:09:00,2.50965,2.50993,2.50923,2.50923,53000000.0
2009-02-27 10:10:00,2.50872,2.50957,2.50869,2.50957,72000000.0
2009-02-27 10:11:00,2.50979,2.51032,2.50979,2.51032,61000000.0
2009-02-27 10:12:00,2.50998,2.50998,2.50852,2.50852,65000000.0
2009-02-27 10:13:00,2.50791,2.50844,2.50758,2.50844,56000000.0
2009-02-27 10:14:00,2.50802,2.50875,2.50802,2.50802,49000000.0
2009-02-27 10:15:00,2.5082,2.50941,2.5082,2.50941,46000000.0
2009-02-27 10:16:00,2.50956,2.50956,2.50849,2.50849,33000000.0
2009-02-27 10:17:00,2.50786,2.50786,2.50688,2.50688,37000000.0
2009-02-27 10:18:00,2.50511,2.50511,2.50442,2.50476,50000000.0
2009-02-27 10:19:00,2.50485,2.50485,2.50335,2.50342,59000000.0
2009-02-27 10:20:00,2.50393,2.50409,2.50343,2.50383,41000000.0
2009-02-27 10:21:00,2.5041,2.50412,2.50388,2.50403,44000000.0
2009-02-27 10:22:00,2.50455,2.50508,2.50455,2.50508,47000000.0
2009-02-27 10:23:00,2.5052,2.50583,2.5052,2.50583,58000000.0
2009-02-27 10:24:00,2.5065,2.50691,2.5065,2.50691,43000000.0
2009-02-27 10:25:00,2.5065,2.50658,2.50537,2.50541,60000000.0
2009-02-27 10:26:00,2.50554,2.50628,2.50554,2.50628,64000000.0
2009-02-27 10:27:00,2.50643,2.50688,2.50604,2.50688,54000000.0
2009-02-27 10:28:00,2.50751,2.50793,2.50734,2.50793,62000000.0
2009-02-27 10:29:00,2.5067,2.5067,2.50621,2.50646,61000000.0
2009-02-27 10:30:00,2.50714,2.50752,2.50703,2.50745,36000000.0
2009-02-27 10:31:00,2.50733,2.50806,2.50733,2.5076,39000000.0
2009-02-27 10:32:00,2.50738,2.50747,2.50711,2.50747,44000000.0
2009-02-27 10:33:00,2.50727,2.50787,2.50727,2.50779,18000000.0
2009-02-27 10:34:00,2.50785,2.50806,2.50769,2.50806,20000000.0
2009-02-27 10:35:00,2.50821,2.50821,2.50736,2.50736,23000000.0
2009-02-27 10:36:00,2.50741,2.50803,2.50741,2.50803,32000000.0
2009-02-27 10:37:00,2.50774,2.50774,2.50701,2.50701,30000000.0
2009-02-27 10:38:00,2.50579,2.50636,2.50579,2.50636,26000000.0
2009-02-27 10:39:00,2.50787,2.50864,2.50786,2.508,29000000.0
2009-02-27 10:40:00,2.50793,2.5083,2.50753,2.5083,19000000.0
2009-02-27 10:41:00,2.50862,2.50951,2.5083,2.5083,29000000.0
2009-02-27 10:42:00,2.50809,2.50844,2.50773,2.50773,38000000.0
2009-02-27 10:43:00,2.50675,2.50779,2.50675,2.50779,27000000.0
2009-02-27 10:44:00,2.50744,2.50748,2.50699,2.50748,26000000.0
2009-02-27 10:45:00,2.50754,2.50872,2.50754,2.50843,27000000.0
2009-02-27 10:46:00,2.5081,2.50897,2.5081,2.50897,35000000.0
2009-02-27 10:47:00,2.50941,2.50952,2.50923,2.50944,23000000.0
2009-02-27 10:48:00,2.50914,2.51101,2.50914,2.51093,44000000.0
2009-02-27 10:49:00,2.51183,2.51287,2.51183,2.51287,36000000.0
2009-02-27 10:50:00,2.51215,2.51215,2.51134,2.51141,47000000.0
2009-02-27 10:51:00,2.51059,2.51137,2.51059,2.51137,45000000.0
2009-02-27 10:52:00,2.51155,2.51415,2.51155,2.51383,33000000.0
2009-02-27 10:53:00,2.51441,2.51441,2.51315,2.51315,46000000.0
2009-02-27 10:54:00,2.51343,2.51405,2.51343,2.51405,35000000.0
2009-02-27 10:55:00,2.51474,2.51485,2.51451,2.51451,37000000.0
2009-02-27 10:56:00,2.51455,2.51458,2.51332,2.51346,33000000.0
2009-02-27 10:57:00,2.51348,2.51377,2.51337,2.51344,33000000.0
2009-02-27 10:58:00,2.51256,2.51403,2.51256,2.51403,26000000.0
2009-02-27 10:59:00,2.51447,2.5164,2.51447,2.5164,47000000.0
2009-02-27 11:00:00,2.51623,2.51623,2.51522,2.51552,39000000.0
2009-02-27 11:01:00,2.51496,2.51496,2.51454,2.51487,45000000.0
2009-02-27 11:02:00,2.51537,2.51555,2.51467,2.51467,17000000.0
2009-02-27 11:03:00,2.5148,2.51551,2.5148,2.51518,37000000.0
2009-02-27 11:04:00,2.51536,2.51536,2.51492,2.51505,40000000.0
2009-02-27 11:05:00,2.51543,2.51578,2.51517,2.51562,18000000.0
2009-02-27 11:06:00,2.51549,2.51549,2.51451,2.51451,19000000.0
2009-02-27 11:07:00,2.51441,2.51518,2.51441,2.51518,30000000.0
2009-02-27 11:08:00,2.51594,2.51647,2.51582,2.51626,30000000.0
2009-02-27 11:09:00,2.51746,2.51889,2.51746,2.51889,45000000.0
2009-02-27 11:10:00,2.51837,2.51862,2.51664,2.51664,35000000.0
2009-02-27 11:11:00,2.5167,2.51676,2.51628,2.51628,46000000.0
2009-02-27 11:12:00,2.51601,2.51601,2.51449,2.51449,55000000.0
2009-02-27 11:13:00,2.51356,2.51356,2.51193,2.51267,59000000.0
2009-02-27 11:14:00,2.51371,2.51487,2.51371,2.51458,41000000.0
2009-02-27 11:15:00,2.51563,2.51682,2.51558,2.51558,34000000.0
2009-02-27 11:16:00,2.51575,2.5159,2.51524,2.51524,20000000.0
2009-02-27 11:17:00,2.51478,2.51478,2.51416,2.51465,57000000.0
2009-02-27 11:18:00,2.51606,2.51657,2.51578,2.51635,44000000.0
2009-02-27 11:19:00,2.51721,2.51786,2.51679,2.51786,63000000.0
2009-02-27 11:20:00,2.51802,2.5184,2.51697,2.5184,43000000.0
2009-02-27 11:21:00,2.51812,2.51812,2.51613,2.51613,34000000.0
2009-02-27 11:22:00,2.51623,2.51652,2.51623,2.51647,56000000.0
2009-02-27 11:23:00,2.51651,2.51755,2.51651,2.51755,43000000.0
2009-02-27 11:24:00,2.51773,2.51773,2.5164,2.51642,53000000.0
2009-02-27 11:25:00,2.51653,2.51733,2.51653,2.51733,29000000.0
2009-02-27 11:26:00,2.51717,2.51717,2.51474,2.51474,41000000.0
2009-02-27 11:27:00,2.51498,2.51566,2.51452,2.51526,34000000.0
2009-02-27 11:28:00,2.51527,2.51536,2.51498,2.51508,36000000.0
2009-02-27 11:29:00,2.51485,2.51507,2.51454,2.51454,43000000.0
2009-02-27 11:30:00,2.51388,2.51393,2.5137,2.5137,24000000.0
2009-02-27 11:31:00,2.51388,2.51569,2.51388,2.51569,34000000.0
2009-02-27 11:32:00,2.51547,2.51594,2.51547,2.51565,46000000.0
2009-02-27 11:33:00,2.51607,2.51698,2.51607,2.51637,41000000.0
2009-02-27 11:34:00,2.51598,2.51598,2.51555,2.51555,28000000.0
2009-02-27 11:35:00,2.5154,2.51553,2.51489,2.51553,44000000.0
2009-02-27 11:36:00,2.51562,2.51562,2.51499,2.51499,48000000.0
2009-02-27 11:37:00,2.51447,2.51447,2.51374,2.51392,50000000.0
2009-02-27 11:38:00,2.51329,2.51383,2.51329,2.51383,37000000.0
2009-02-27 11:39:00,2.51377,2.51395,2.51354,2.51354,52000000.0
2009-02-27 11:40:00,2.51362,2.51371,2.51313,2.51357,27000000.0
2009-02-27 11:41:00,2.51375,2.51402,2.51372,2.51389,49000000.0
2009-02-27 11:42:00,2.51284,2.51284,2.51251,2.51269,22000000.0
2009-02-27 11:43:00,2.51283,2.51328,2.51282,2.51324,45000000.0
2009-02-27 11:44:00,2.51373,2.51398,2.51349,2.51349,42000000.0
2009-02-27 11:45:00,2.5145,2.5145,2.51329,2.51329,41000000.0
2009-02-27 11:46:00,2.51424,2.51469,2.51424,2.51465,38000000.0
2009-02-27 11:47:00,2.51431,2.51568,2.51431,2.51568,22000000.0
2009-02-27 11:48:00,2.51507,2.51507,2.51367,2.51367,27000000.0
2009-02-27 11:49:00,2.5135,2.5135,2.51275,2.51275,41000000.0
2009-02-27 11:50:00,2.51368,2.51418,2.51354,2.51369,44000000.0
2009-02-27 11:51:00,2.5139,2.51503,2.5139,2.51503,37000000.0
2009-02-27 11:52:00,2.51468,2.51468,2.51391,2.51391,37000000.0
2009-02-27 11:53:00,2.51379,2.51448,2.51379,2.51391,33000000.0
2009-02-27 11:54:00,2.51434,2.51508,2.51434,2.51508,37000000.0
2009-02-27 11:55:00,2.51546,2.51641,2.51546,2.51576,38000000.0
2009-02-27 11:56:00,2.51556,2.51556,2.51484,2.51514,51000000.0
2009-02-27 11:57:00,2.51528,2.51599,2.51528,2.51599,29000000.0
2009-02-27 11:58:00,2.51562,2.51583,2.51562,2.51573,31000000.0
2009-02-27 11:59:00,2.51534,2.51534,2.51427,2.51468,51000000.0
2009-02-27 12:00:00,2.51473,2.51501,2.51473,2.5149,23000000.0
2009-02-27 12:01:00,2.51505,2.51557,2.51505,2.51557,24000000.0
2009-02-27 12:02:00,2.51566,2.51577,2.51512,2.51515,34000000.0
2009-02-27 12:03:00,2.51536,2.51638,2.51536,2.51549,36000000.0
2009-02-27 12:04:00,2.51537,2.51573,2.51521,2.51573,33000000.0
2009-02-27 12:05:00,2.51556,2.51556,2.51501,2.51526,26000000.0
2009-02-27 12:06:00,2.51592,2.51797,2.51592,2.51797,15000000.0
2009-02-27 12:07:00,2.51749,2.518,2.51749,2.518,23000000.0
2009-02-27 12:08:00,2.51808,2.51808,2.51746,2.51746,37000000.0
2009-02-27 12:09:00,2.51739,2.51843,2.51726,2.51843,11000000.0
2009-02-27 12:10:00,2.5182,2.5182,2.5171,2.51769,25000000.0
2009-02-27 12:11:00,2.51747,2.51843,2.51747,2.51843,33000000.0
2009-02-27 12:12:00,2.51859,2.51859,2.51827,2.51858,31000000.0
2009-02-27 12:13:00,2.51895,2.51929,2.51874,2.51874,24000000.0
2009-02-27 12:14:00,2.51866,2.51946,2.51866,2.51946,36000000.0
2009-02-27 12:15:00,2.51976,2.52027,2.51939,2.51963,29000000.0
2009-02-27 12:16:00,2.51935,2.51941,2.51877,2.51937,30000000.0
2009-02-27 12:17:00,2.51942,2.52005,2.51942,2.52005,41000000.0
2009-02-27 12:18:00,2.51991,2.51991,2.51963,2.51963,43000000.0
2009-02-27 12:19:00,2.5193,2.51946,2.51915,2.51915,37000000.0
2009-02-27 12:20:00,2.51894,2.51894,2.51843,2.5187,40000000.0
2009-02-27 12:21:00,2.51877,2.51934,2.51877,2.51934,61000000.0
2009-02-27 12:22:00,2.51992,2.51992,2.51956,2.51965,24000000.0
2009-02-27 12:23:00,2.51951,2.51964,2.51906,2.51906,23000000.0
2009-02-27 12:24:00,2.51909,2.51937,2.51861,2.51937,30000000.0
2009-02-27 12:25:00,2.51956,2.52003,2.51929,2.51929,22000000.0
2009-02-27 12:26:00,2.51882,2.51882,2.5167,2.5167,32000000.0
2009-02-27 12:27:00,2.51838,2.51861,2.51827,2.51827,25000000.0
2009-02-27 12:28:00,2.51827,2.51852,2.51741,2.51796,58000000.0
2009-02-27 12:29:00,2.51668,2.51671,2.51429,2.51479,71000000.0
2009-02-27 12:30:00,2.51433,2.51617,2.51385,2.51617,47000000.0
2009-02-27 12:31:00,2.51699,2.51704,2.51666,2.51669,55000000.0
2009-02-27 12:32:00,2.51723,2.51726,2.51621,2.51695,32000000.0
2009-02-27 12:33:00,2.51731,2.51731,2.51589,2.51631,40000000.0
2009-02-27 12:34:00,2.51728,2.5175,2.51638,2.5175,14000000.0
2009-02-27 12:35:00,2.51748,2.51756,2.51695,2.5174,20000000.0
2009-02-27 12:36:00,2.51775,2.51891,2.51775,2.51891,36000000.0
2009-02-27 12:37:00,2.51812,2.51817,2.5175,2.51812,22000000.0
2009-02-27 12:38:00,2.51816,2.5183,2.51689,2.51689,12000000.0
2009-02-27 12:39:00,2.51676,2.51732,2.51676,2.51732,20000000.0
2009-02-27 12:40:00,2.51763,2.51852,2.51763,2.51817,16000000.0
2009-02-27 12:41:00,2.51724,2.51736,2.51708,2.51718,10000000.0
2009-02-27 12:42:00,2.51724,2.51749,2.51712,2.51712,26000000.0
2009-02-27 12:43:00,2.51689,2.51689,2.5165,2.51685,9000000.0
2009-02-27 12:44:00,2.51662,2.51662,2.51608,2.51608,21000000.0
2009-02-27 12:45:00,2.51595,2.51627,2.51595,2.51627,30000000.0
2009-02-27 12:46:00,2.51634,2.51702,2.51634,2.51678,41000000.0
2009-02-27 12:47:00,2.51637,2.51637,2.51612,2.51625,26000000.0
2009-02-27 12:48:00,2.51612,2.51612,2.51499,2.51501,27000000.0
2009-02-27 12:49:00,2.51492,2.51521,2.51481,2.51481,36000000.0
2009-02-27 12:50:00,2.51495,2.5155,2.51495,2.5155,34000000.0
2009-02-27 12:51:00,2.51543,2.51591,2.51543,2.51591,25000000.0
2009-02-27 12:52:00,2.51533,2.51547,2.51522,2.51547,26000000.0
2009-02-27 12:53:00,2.51607,2.51649,2.51607,2.51627,16000000.0
2009-02-27 12:54:00,2.51626,2.51639,2.51598,2.51624,28000000.0
2009-02-27 12:55:00,2.5166,2.5166,2.51543,2.51544,29000000.0
2009-02-27 12:56:00,2.51545,2.51613,2.51545,2.51613,30000000.0
2009-02-27 12:57:00,2.51608,2.51643,2.51608,2.5163,26000000.0
2009-02-27 12:58:00,2.51633,2.51633,2.51583,2.51585,14000000.0
2009-02-27 12:59:00,2.51552,2.51578,2.51552,2.51554,32000000.0
2009-02-27 13:00:00,2.51585,2.51699,2.51585,2.51699,20000000.0
2009-02-27 13:01:00,2.51695,2.51695,2.51652,2.51658,31000000.0
2009-02-27 13:02:00,2.51657,2.51669,2.51647,2.51647,12000000.0
2009-02-27 13:03:00,2.51602,2.51602,2.51554,2.51582,21000000.0
2009-02-27 13:04:00,2.51576,2.51613,2.51559,2.51613,7000000.0
2009-02-27 13:05:00,2.51617,2.51638,2.51616,2.51616,17000000.0
2009-02-27 13:06:00,2.51618,2.51618,2.51579,2.51584,22000000.0
2009-02-27 13:07:00,2.51546,2.51546,2.51333,2.51333,17000000.0
2009-02-27 13:08:00,2.51304,2.51304,2.51242,2.51242,37000000.0
2009-02-27 13:09:00,2.51296,2.51351,2.51296,2.51337,33000000.0
2009-02-27 13:10:00,2.51357,2.5139,2.51357,2.51379,32000000.0
2009-02-27 13:11:00,2.51429,2.51429,2.51319,2.5132,21000000.0
2009-02-27 13:12:00,2.513,2.5136,2.51277,2.5136,7000000.0
2009-02-27 13:13:00,2.51394,2.5145,2.51394,2.5142,11000000.0
2009-02-27 13:14:00,2.51375,2.51383,2.51364,2.51383,33000000.0
2009-02-27 13:15:00,2.51364,2.51376,2.51333,2.51333,25000000.0
2009-02-27 13:16:00,2.51343,2.51389,2.51343,2.51368,20000000.0
2009-02-27 13:17:00,2.51393,2.51463,2.51393,2.51455,19000000.0
2009-02-27 13:18:00,2.51426,2.51426,2.51369,2.51369,41000000.0
2009-02-27 13:19:00,2.51371,2.51371,2.51322,2.51341,36000000.0
2009-02-27 13:20:00,2.51343,2.51444,2.51343,2.51444,36000000.0
2009-02-27 13:21:00,2.51481,2.51531,2.51481,2.51505,54000000.0
2009-02-27 13:22:00,2.51501,2.51543,2.51501,2.51529,41000000.0
2009-02-27 13:23:00,2.51552,2.5157,2.51552,2.51569,11000000.0
2009-02-27 13:24:00,2.51586,2.51624,2.51586,2.51624,23000000.0
2009-02-27 13:25:00,2.51664,2.51664,2.51543,2.51568,25000000.0
2009-02-27 13:26:00,2.51571,2.51622,2.51571,2.51622,20000000.0
2009-02-27 13:27:00,2.51628,2.51636,2.5147,2.5147,32000000.0
2009-02-27 13:28:00,2.51423,2.51467,2.51423,2.51467,26000000.0
2009-02-27 13:29:00,2.51487,2.51546,2.5147,2.51546,25000000.0
2009-02-27 13:30:00,2.51504,2.51504,2.51473,2.51499,16000000.0
2009-02-27 13:31:00,2.5158,2.51599,2.51569,2.51581,21000000.0
2009-02-27 13:32:00,2.51572,2.51713,2.51572,2.51708,28000000.0
2009-02-27 13:33:00,2.51731,2.51731,2.5171,2.51729,18000000.0
2009-02-27 13:34:00,2.51794,2.51794,2.51673,2.51676,35000000.0
2009-02-27 13:35:00,2.5174,2.51945,2.5174,2.51945,10000000.0
2009-02-27 13:36:00,2.52036,2.52036,2.51884,2.51884,40000000.0
2009-02-27 13:37:00,2.5185,2.5186,2.51837,2.51841,22000000.0
2009-02-27 13:38:00,2.51818,2.51903,2.51814,2.51903,39000000.0
2009-02-27 13:39:00,2.51971,2.5207,2.51971,2.5207,32000000.0
2009-02-27 13:40:00,2.52116,2.52116,2.52045,2.52069,35000000.0
2009-02-27 13:41:00,2.52099,2.52161,2.52099,2.52144,27000000.0
2009-02-27 13:42:00,2.52169,2.52192,2.52165,2.52192,32000000.0
2009-02-27 13:43:00,2.52164,2.5218,2.52148,2.52163,26000000.0
2009-02-27 13:44:00,2.52153,2.52217,2.52116,2.52213,25000000.0
2009-02-27 13:45:00,2.52212,2.52212,2.52044,2.52044,21000000.0
2009-02-27 13:46:00,2.52097,2.52097,2.51948,2.52072,13000000.0
2009-02-27 13:47:00,2.51998,2.52024,2.51936,2.51945,22000000.0
2009-02-27 13:48:00,2.5188,2.51933,2.51879,2.51933,21000000.0
2009-02-27 13:49:00,2.51885,2.51922,2.51885,2.51891,24000000.0
2009-02-27 13:50:00,2.51852,2.51852,2.5176,2.5176,27000000.0
2009-02-27 13:51:00,2.51731,2.51813,2.51731,2.51813,27000000.0
2009-02-27 13:52:00,2.51783,2.51783,2.51596,2.51639,31000000.0
2009-02-27 13:53:00,2.51679,2.51846,2.51606,2.51846,31000000.0
2009-02-27 13:54:00,2.51856,2.51856,2.51811,2.51811,28000000.0
2009-02-27 13:55:00,2.51838,2.51902,2.51838,2.51883,33000000.0
2009-02-27 13:56:00,2.51909,2.51909,2.5171,2.51753,23000000.0
2009-02-27 13:57:00,2.51751,2.51754,2.51654,2.51654,19000000.0
2009-02-27 13:58:00,2.51767,2.51832,2.51763,2.51776,30000000.0
2009-02-27 13:59:00,2.5187,2.51953,2.51869,2.51869,39000000.0
2009-02-27 14:00:00,2.51845,2.51873,2.51814,2.51869,30000000.0
2009-02-27 14:01:00,2.51906,2.51949,2.51906,2.51949,16000000.0
2009-02-27 14:02:00,2.51945,2.52013,2.51945,2.52013,34000000.0
2009-02-27 14:03:00,2.52019,2.52053,2.51981,2.52053,24000000.0
2009-02-27 14:04:00,2.52068,2.52137,2.51992,2.52137,20000000.0
2009-02-27 14:05:00,2.5213,2.5213,2.52008,2.52008,31000000.0
2009-02-27 14:06:00,2.51991,2.52,2.51984,2.51989,28000000.0
2009-02-27 14:07:00,2.52003,2.52017,2.51974,2.51974,32000000.0
2009-02-27 14:08:00,2.5197,2.52041,2.5197,2.52041,22000000.0
2009-02-27 14:09:00,2.52066,2.52106,2.52037,2.52106,15000000.0
2009-02-27 14:10:00,2.52128,2.52128,2.52085,2.52092,24000000.0
2009-02-27 14:11:00,2.52091,2.52091,2.52064,2.52078,22000000.0
2009-02-27 14:12:00,2.52134,2.52236,2.52134,2.52236,17000000.0
2009-02-27 14:13:00,2.52195,2.52271,2.52195,2.52206,19000000.0
2009-02-27 14:14:00,2.52216,2.52293,2.52194,2.52293,22000000.0
2009-02-27 14:15:00,2.52329,2.52329,2.52221,2.5225,26000000.0
2009-02-27 14:16:00,2.52198,2.52198,2.52021,2.52081,10000000.0
2009-02-27 14:17:00,2.52171,2.52212,2.52171,2.5219,8000000.0
2009-02-27 14:18:00,2.52194,2.52252,2.52164,2.52252,13000000.0
2009-02-27 14:19:00,2.52233,2.52244,2.52225,2.52231,29000000.0
2009-02-27 14:20:00,2.52218,2.52218,2.52127,2.52127,15000000.0
2009-02-27 14:21:00,2.52153,2.52209,2.52153,2.52209,18000000.0
2009-02-27 14:22:00,2.52255,2.52294,2.5225,2.5225,10000000.0
2009-02-27 14:23:00,2.52239,2.52276,2.52235,2.52265,24000000.0
2009-02-27 14:24:00,2.52282,2.5229,2.52229,2.5229,17000000.0
2009-02-27 14:25:00,2.52295,2.52295,2.52237,2.52237,31000000.0
2009-02-27 14:26:00,2.5223,2.5224,2.52218,2.52221,14000000.0
2009-02-27 14:27:00,2.52213,2.52237,2.52207,2.52211,14000000.0
2009-02-27 14:28:00,2.5227,2.52275,2.52265,2.5227,9000000.0
2009-02-27 14:29:00,2.52276,2.52281,2.52268,2.52268,7000000.0
2009-02-27 14:30:00,2.523,2.5234,2.523,2.5234,17000000.0
2009-02-27 14:31:00,2.52328,2.52329,2.5229,2.5229,21000000.0
2009-02-27 14:32:00,2.5227,2.52329,2.5227,2.52278,8000000.0
2009-02-27 14:33:00,2.52293,2.52316,2.52293,2.52316,10000000.0
2009-02-27 14:34:00,2.52261,2.52261,2.52202,2.52202,11000000.0
2009-02-27 14:35:00,2.52192,2.52271,2.52192,2.52271,7000000.0
2009-02-27 14:36:00,2.52329,2.52349,2.52316,2.52316,8000000.0
2009-02-27 14:37:00,2.52289,2.52349,2.52275,2.52349,11000000.0
2009-02-27 14:38:00,2.52321,2.52337,2.52321,2.52337,7000000.0
2009-02-27 14:39:00,2.52346,2.52354,2.52318,2.52336,8000000.0
2009-02-27 14:40:00,2.52344,2.5238,2.52342,2.52378,8000000.0
2009-02-27 14:41:00,2.52377,2.52377,2.52253,2.52253,10000000.0
2009-02-27 14:42:00,2.5223,2.52252,2.52184,2.52184,9000000.0
2009-02-27 14:43:00,2.52084,2.52084,2.51753,2.51887,8000000.0
2009-02-27 14:44:00,2.52019,2.52032,2.5196,2.5196,8000000.0
2009-02-27 14:45:00,2.51985,2.52018,2.51966,2.52015,7000000.0
2009-02-27 14:46:00,2.52035,2.52035,2.51809,2.51809,9000000.0
2009-02-27 14:47:00,2.51827,2.52028,2.51827,2.52028,8000000.0
2009-02-27 14:48:00,2.52061,2.52061,2.51973,2.51986,8000000.0
2009-02-27 14:49:00,2.52001,2.52136,2.52001,2.52136,9000000.0
2009-02-27 14:50:00,2.52093,2.52093,2.51995,2.51995,7000000.0
2009-02-27 14:51:00,2.51936,2.52085,2.51936,2.52085,10000000.0
2009-02-27 14:52:00,2.52175,2.5218,2.52158,2.5216,7000000.0
2009-02-27 14:53:00,2.52197,2.52241,2.52196,2.52241,7000000.0
2009-02-27 14:54:00,2.5226,2.52353,2.5226,2.52346,8000000.0
2009-02-27 14:55:00,2.52369,2.52397,2.52369,2.52394,7000000.0
2009-02-27 14:56:00,2.52498,2.52498,2.52393,2.52393,8000000.0
2009-02-27 14:57:00,2.52393,2.52434,2.52393,2.52411,7000000.0
2009-02-27 14:58:00,2.52416,2.52448,2.52402,2.52448,8000000.0
2009-02-27 14:59:00,2.52433,2.52433,2.52379,2.5238,8000000.0
2009-02-27 15:00:00,2.52419,2.52419,2.52304,2.52339,7000000.0
2009-02-27 15:01:00,2.52491,2.52491,2.52445,2.5246,8000000.0
2009-02-27 15:02:00,2.52484,2.52498,2.52396,2.52396,7000000.0
2009-02-27 15:03:00,2.52476,2.52568,2.52476,2.52568,7000000.0
2009-02-27 15:04:00,2.52587,2.52618,2.52587,2.52591,8000000.0
2009-02-27 15:05:00,2.52619,2.52619,2.52522,2.52522,7000000.0
2009-02-27 15:06:00,2.52499,2.52517,2.5248,2.5248,8000000.0
2009-02-27 15:07:00,2.52424,2.52424,2.52341,2.52357,11000000.0
2009-02-27 15:08:00,2.52365,2.52371,2.52301,2.52309,8000000.0
2009-02-27 15:09:00,2.52294,2.52306,2.52232,2.52232,7000000.0
2009-02-27 15:10:00,2.52259,2.52353,2.52257,2.52353,7000000.0
2009-02-27 15:11:00,2.52393,2.52417,2.52377,2.52377,11000000.0
2009-02-27 15:12:00,2.52373,2.5244,2.52365,2.5244,10000000.0
2009-02-27 15:13:00,2.52524,2.5255,2.52524,2.52538,9000000.0
2009-02-27 15:14:00,2.52546,2.5263,2.52546,2.52609,10000000.0
2009-02-27 15:15:00,2.52624,2.5266,2.52624,2.52653,8000000.0
2009-02-27 15:16:00,2.52643,2.52661,2.52598,2.52598,9000000.0
2009-02-27 15:17:00,2.52553,2.52553,2.525,2.52505,9000000.0
2009-02-27 15:18:00,2.52524,2.52669,2.52524,2.52669,8000000.0
2009-02-27 15:19:00,2.52656,2.52656,2.52611,2.52645,7000000.0
2009-02-27 15:20:00,2.5263,2.52771,2.5263,2.52771,9000000.0
2009-02-27 15:21:00,2.52698,2.5271,2.52446,2.52446,8000000.0
2009-02-27 15:22:00,2.52505,2.52623,2.52505,2.52621,9000000.0
2009-02-27 15:23:00,2.52667,2.52668,2.52434,2.52434,8000000.0
2009-02-27 15:24:00,2.52411,2.52478,2.52379,2.5247,8000000.0
2009-02-27 15:25:00,2.5244,2.5244,2.52233,2.52251,7000000.0
2009-02-27 15:26:00,2.52273,2.52488,2.52273,2.52488,7000000.0
2009-02-27 15:27:00,2.52499,2.52606,2.52483,2.52483,7000000.0
2009-02-27 15:28:00,2.52477,2.52477,2.52332,2.52332,11000000.0
2009-02-27 15:29:00,2.52263,2.52263,2.5211,2.5211,7000000.0
2009-02-27 15:30:00,2.52087,2.52402,2.52087,2.52327,9000000.0
2009-02-27 15:31:00,2.52306,2.52431,2.52306,2.52412,9000000.0
2009-02-27 15:32:00,2.52406,2.52406,2.52361,2.52368,10000000.0
2009-02-27 15:33:00,2.52417,2.52516,2.52417,2.52438,8000000.0
2009-02-27 15:34:00,2.52402,2.52436,2.52352,2.52408,9000000.0
2009-02-27 15:35:00,2.52485,2.52496,2.52445,2.52473,7000000.0
2009-02-27 15:36:00,2.52422,2.52422,2.52325,2.52394,7000000.0
2009-02-27 15:37:00,2.52559,2.52768,2.52559,2.5276,8000000.0
2009-02-27 15:38:00,2.52492,2.52676,2.52492,2.52601,7000000.0
2009-02-27 15:39:00,2.52579,2.52626,2.52568,2.52579,10000000.0
2009-02-27 15:40:00,2.52616,2.5263,2.52536,2.52536,9000000.0
2009-02-27 15:41:00,2.52488,2.52566,2.52487,2.52547,11000000.0
2009-02-27 15:42:00,2.5255,2.52553,2.52302,2.52302,8000000.0
2009-02-27 15:43:00,2.52188,2.52229,2.52139,2.52229,8000000.0
2009-02-27 15:44:00,2.52224,2.52266,2.52204,2.52204,8000000.0
2009-02-27 15:45:00,2.52161,2.52181,2.52146,2.52152,8000000.0
2009-02-27 15:46:00,2.52129,2.52184,2.52101,2.52184,10000000.0
2009-02-27 15:47:00,2.52294,2.52294,2.52204,2.52204,7000000.0
2009-02-27 15:48:00,2.52186,2.52279,2.52186,2.52279,7000000.0
2009-02-27 15:49:00,2.524,2.524,2.5238,2.52398,8000000.0
2009-02-27 15:50:00,2.52339,2.52418,2.52267,2.52418,8000000.0
2009-02-27 15:51:00,2.52372,2.52383,2.52265,2.52265,9000000.0
2009-02-27 15:52:00,2.52197,2.52197,2.51918,2.51918,7000000.0
2009-02-27 15:53:00,2.51909,2.52034,2.51909,2.51949,7000000.0
2009-02-27 15:54:00,2.51929,2.52009,2.51879,2.52009,11000000.0
2009-02-27 15:55:00,2.52105,2.52129,2.52099,2.52106,9000000.0
2009-02-27 15:56:00,2.52,2.52027,2.51984,2.5202,7000000.0
2009-02-27 15:57:00,2.52029,2.52029,2.51923,2.51923,10000000.0
2009-02-27 15:58:00,2.51933,2.51933,2.51765,2.51765,10000000.0
2009-02-27 15:59:00,2.51775,2.51775,2.51737,2.51761,7000000.0
2009-02-27 16:00:00,2.51684,2.51721,2.51632,2.51632,7000000.0
2009-02-27 16:01:00,2.51622,2.51752,2.51614,2.51752,9000000.0
2009-02-27 16:02:00,2.5174,2.51789,2.5174,2.51772,8000000.0
2009-02-27 16:03:00,2.51801,2.5188,2.51801,2.51866,11000000.0
2009-02-27 16:04:00,2.5182,2.51895,2.51784,2.51895,8000000.0
2009-02-27 16:05:00,2.51911,2.51988,2.51884,2.51988,9000000.0
2009-02-27 16:06:00,2.52049,2.52156,2.52049,2.52145,10000000.0
2009-02-27 16:07:00,2.52176,2.52176,2.51934,2.51934,10000000.0
2009-02-27 16:08:00,2.51955,2.52003,2.51953,2.51953,8000000.0
2009-02-27 16:09:00,2.52017,2.52096,2.52017,2.52063,7000000.0
2009-02-27 16:10:00,2.51986,2.52041,2.51986,2.52041,7000000.0
2009-02-27 16:11:00,2.52152,2.52276,2.52145,2.52276,10000000.0
2009-02-27 16:12:00,2.52166,2.52173,2.52151,2.52157,9000000.0
2009-02-27 16:13:00,2.52081,2.52201,2.52024,2.52201,7000000.0
2009-02-27 16:14:00,2.52217,2.52256,2.52217,2.52232,11000000.0
2009-02-27 16:15:00,2.52248,2.52298,2.52248,2.52298,7000000.0
2009-02-27 16:16:00,2.52219,2.52247,2.52216,2.52243,7000000.0
2009-02-27 16:17:00,2.52264,2.52278,2.52217,2.52235,11000000.0
2009-02-27 16:18:00,2.52096,2.52096,2.51933,2.51952,11000000.0
2009-02-27 16:19:00,2.5198,2.52045,2.5198,2.52044,11000000.0
2009-02-27 16:20:00,2.52049,2.52049,2.51947,2.51969,9000000.0
2009-02-27 16:21:00,2.51906,2.51906,2.51795,2.51795,9000000.0
2009-02-27 16:22:00,2.51741,2.51977,2.51741,2.51977,8000000.0
2009-02-27 16:23:00,2.52035,2.5204,2.52017,2.52017,8000000.0
2009-02-27 16:24:00,2.51981,2.51981,2.51875,2.51884,10000000.0
2009-02-27 16:25:00,2.5196,2.5197,2.51943,2.51963,7000000.0
2009-02-27 16:26:00,2.51919,2.51947,2.51914,2.5194,7000000.0
2009-02-27 16:27:00,2.5196,2.5196,2.51923,2.51958,11000000.0
2009-02-27 16:28:00,2.51938,2.51975,2.51938,2.51973,11000000.0
2009-02-27 16:29:00,2.51925,2.51925,2.51849,2.51849,7000000.0
2009-02-27 16:30:00,2.51878,2.51889,2.51815,2.51846,8000000.0
2009-02-27 16:31:00,2.51784,2.51784,2.51743,2.51752,7000000.0
2009-02-27 16:32:00,2.51733,2.52053,2.51733,2.52053,8000000.0
2009-02-27 16:33:00,2.52125,2.52153,2.521,2.52153,11000000.0
2009-02-27 16:34:00,2.5202,2.52028,2.51976,2.51976,8000000.0
2009-02-27 16:35:00,2.52037,2.52037,2.51931,2.51931,7000000.0
2009-02-27 16:36:00,2.51977,2.52012,2.51977,2.51977,8000000.0
2009-02-27 16:37:00,2.52032,2.52127,2.52032,2.52119,8000000.0
2009-02-27 16:38:00,2.52115,2.52115,2.51992,2.51992,7000000.0
2009-02-27 16:39:00,2.51948,2.52162,2.51948,2.52156,8000000.0
2009-02-27 16:40:00,2.52225,2.52242,2.52129,2.52129,11000000.0
2009-02-27 16:41:00,2.52208,2.52211,2.52182,2.52191,10000000.0
2009-02-27 16:42:00,2.52187,2.52215,2.52169,2.52209,7000000.0
2009-02-27 16:43:00,2.52193,2.52193,2.52165,2.52185,7000000.0
2009-02-27 16:44:00,2.52182,2.52188,2.51949,2.51949,7000000.0
2009-02-27 16:45:00,2.51685,2.51818,2.51685,2.51818,11000000.0
2009-02-27 16:46:00,2.51781,2.51781,2.51612,2.51634,11000000.0
2009-02-27 16:47:00,2.51608,2.51657,2.51608,2.51617,7000000.0
2009-02-27 16:48:00,2.51649,2.51841,2.51649,2.5173,10000000.0
2009-02-27 16:49:00,2.51706,2.5184,2.51706,2.51828,8000000.0
2009-02-27 16:50:00,2.51874,2.51959,2.51874,2.51959,8000000.0
2009-02-27 16:51:00,2.51968,2.52003,2.51952,2.51978,9000000.0
2009-02-27 16:52:00,2.51788,2.51788,2.5174,2.51783,7000000.0
2009-02-27 16:53:00,2.51707,2.51707,2.5162,2.5162,8000000.0
2009-02-27 16:54:00,2.51494,2.5153,2.51494,2.5153,7000000.0
2009-02-27 16:55:00,2.51424,2.51451,2.51415,2.51451,11000000.0
2009-02-27 16:56:00,2.51446,2.51579,2.51446,2.5149,11000000.0
2009-02-27 16:57:00,2.51409,2.51409,2.51319,2.5136,7000000.0
2009-02-27 16:58:00,2.51364,2.51367,2.51321,2.51337,8000000.0
2009-02-27 16:59:00,2.51195,2.51344,2.51195,2.51313,7000000.0
2009-02-27 17:00:00,2.5133,2.51428,2.5133,2.51413,11000000.0
2009-02-27 17:01:00,2.51392,2.51431,2.51382,2.51431,7000000.0
2009-02-27 17:02:00,2.51422,2.51487,2.5142,2.51487,8000000.0
2009-02-27 17:03:00,2.51526,2.51649,2.51454,2.51649,7000000.0
2009-02-27 17:04:00,2.51644,2.51644,2.51472,2.51472,7000000.0
2009-02-27 17:05:00,2.51519,2.51544,2.51515,2.51521,10000000.0
2009-02-27 17:06:00,2.51539,2.51539,2.515,2.515,9000000.0
2009-02-27 17:07:00,2.51491,2.51561,2.51491,2.51514,8000000.0
2009-02-27 17:08:00,2.51502,2.5153,2.51489,2.5151,9000000.0
2009-02-27 17:09:00,2.51447,2.51784,2.51443,2.51784,8000000.0
2009-02-27 17:10:00,2.51803,2.51803,2.51721,2.51735,9000000.0
2009-02-27 17:11:00,2.51725,2.51755,2.51725,2.51745,8000000.0
2009-02-27 17:12:00,2.51678,2.51758,2.51665,2.51758,7000000.0
2009-02-27 17:13:00,2.51799,2.51842,2.51755,2.51764,8000000.0
2009-02-27 17:14:00,2.51775,2.51861,2.51775,2.51861,8000000.0
2009-02-27 17:15:00,2.51768,2.51768,2.51715,2.5172,7000000.0
2009-02-27 17:16:00,2.5172,2.51829,2.5172,2.51814,10000000.0
2009-02-27 17:17:00,2.51753,2.51781,2.51715,2.51715,7000000.0
2009-02-27 17:18:00,2.51699,2.51699,2.51567,2.51567,9000000.0
2009-02-27 17:19:00,2.51489,2.5152,2.51448,2.5152,7000000.0
2009-02-27 17:20:00,2.51568,2.51582,2.51456,2.5147,8000000.0
2009-02-27 17:21:00,2.51372,2.5142,2.5132,2.5142,10000000.0
2009-02-27 17:22:00,2.51411,2.51513,2.51411,2.51456,8000000.0
2009-02-27 17:23:00,2.51408,2.51467,2.51408,2.51448,8000000.0
2009-02-27 17:24:00,2.5156,2.51602,2.51516,2.51516,7000000.0
2009-02-27 17:25:00,2.51587,2.51587,2.51396,2.51396,7000000.0
2009-02-27 17:26:00,2.5127,2.5127,2.5116,2.5116,7000000.0
2009-02-27 17:27:00,2.51191,2.51302,2.51191,2.51297,9000000.0
2009-02-27 17:28:00,2.51339,2.51429,2.51339,2.51392,7000000.0
2009-02-27 17:29:00,2.51474,2.51483,2.51434,2.51478,8000000.0
2009-02-27 17:30:00,2.51553,2.51627,2.51536,2.51627,8000000.0
2009-02-27 17:31:00,2.51726,2.51726,2.51622,2.51622,9000000.0
2009-02-27 17:32:00,2.51595,2.51721,2.5157,2.5166,8000000.0
2009-02-27 17:33:00,2.51601,2.51601,2.51513,2.51513,11000000.0
2009-02-27 17:34:00,2.51473,2.51528,2.51419,2.51436,9000000.0
2009-02-27 17:35:00,2.51449,2.5152,2.5143,2.5152,7000000.0
2009-02-27 17:36:00,2.51499,2.51553,2.51499,2.51546,7000000.0
2009-02-27 17:37:00,2.51624,2.51705,2.51594,2.51705,7000000.0
2009-02-27 17:38:00,2.51663,2.51663,2.51562,2.51574,8000000.0
2009-02-27 17:39:00,2.51674,2.51705,2.51659,2.51705,7000000.0
2009-02-27 17:40:00,2.51743,2.51887,2.51743,2.51887,9000000.0
2009-02-27 17:41:00,2.51934,2.51962,2.51902,2.51902,8000000.0
2009-02-27 17:42:00,2.51895,2.51933,2.51886,2.51933,11000000.0
2009-02-27 17:43:00,2.51947,2.51958,2.51928,2.51928,7000000.0
2009-02-27 17:44:00,2.51871,2.51871,2.51751,2.51809,10000000.0
2009-02-27 17:45:00,2.51936,2.51984,2.51936,2.51959,7000000.0
2009-02-27 17:46:00,2.52035,2.5207,2.52035,2.5207,8000000.0
2009-02-27 17:47:00,2.52112,2.52184,2.52106,2.52184,8000000.0
2009-02-27 17:48:00,2.52145,2.52248,2.52057,2.52248,7000000.0
2009-02-27 17:49:00,2.52252,2.52319,2.52252,2.52266,7000000.0
2009-02-27 17:50:00,2.52348,2.52438,2.52348,2.52437,7000000.0
2009-02-27 17:51:00,2.52348,2.52348,2.52206,2.52217,7000000.0
2009-02-27 17:52:00,2.52196,2.52473,2.52196,2.52473,7000000.0
2009-02-27 17:53:00,2.52534,2.52666,2.52534,2.52602,7000000.0
2009-02-27 17:54:00,2.52655,2.52667,2.52635,2.52647,11000000.0
2009-02-27 17:55:00,2.52565,2.52565,2.52439,2.52473,7000000.0
2009-02-27 17:56:00,2.52462,2.52472,2.52406,2.52406,7000000.0
2009-02-27 17:57:00,2.52436,2.52837,2.52435,2.52837,10000000.0
2009-02-27 17:58:00,2.5287,2.52915,2.52863,2.52863,10000000.0
2009-02-27 17:59:00,2.52925,2.5351,2.52925,2.5351,10000000.0
2009-02-27 18:00:00,2.53523,2.53523,2.53198,2.53281,10000000.0
2009-02-27 18:01:00,2.53282,2.53362,2.53131,2.53131,8000000.0
2009-02-27 18:02:00,2.52978,2.53023,2.52972,2.52972,8000000.0
2009-02-27 18:03:00,2.53078,2.53162,2.53078,2.53144,10000000.0
2009-02-27 18:04:00,2.53084,2.53114,2.52886,2.52886,8000000.0
2009-02-27 18:05:00,2.52849,2.52849,2.52731,2.52781,10000000.0
2009-02-27 18:06:00,2.52764,2.52832,2.52764,2.5281,10000000.0
2009-02-27 18:07:00,2.52938,2.52938,2.52852,2.52906,8000000.0
2009-02-27 18:08:00,2.529,2.5313,2.529,2.5313,8000000.0
2009-02-27 18:09:00,2.52834,2.52985,2.52834,2.52968,8000000.0
2009-02-27 18:10:00,2.5303,2.53079,2.52777,2.52777,11000000.0
2009-02-27 18:11:00,2.52659,2.52814,2.52659,2.52804,7000000.0
2009-02-27 18:12:00,2.52802,2.52839,2.52756,2.52839,9000000.0
2009-02-27 18:13:00,2.52907,2.52962,2.52873,2.52962,11000000.0
2009-02-27 18:14:00,2.53007,2.53181,2.53007,2.53166,6000000.0
2009-02-27 18:15:00,2.532,2.532,2.53149,2.53149,8000000.0
2009-02-27 18:16:00,2.53169,2.53294,2.53169,2.53294,11000000.0
2009-02-27 18:17:00,2.5339,2.5339,2.53033,2.53033,10000000.0
2009-02-27 18:18:00,2.5291,2.5291,2.52841,2.52844,8000000.0
2009-02-27 18:19:00,2.52897,2.53177,2.52897,2.53139,9000000.0
2009-02-27 18:20:00,2.53075,2.53075,2.52857,2.52857,7000000.0
2009-02-27 18:21:00,2.52762,2.5289,2.52697,2.5289,11000000.0
2009-02-27 18:22:00,2.52899,2.52914,2.52798,2.52798,11000000.0
2009-02-27 18:23:00,2.52722,2.52759,2.52561,2.52561,8000000.0
2009-02-27 18:24:00,2.52483,2.52557,2.52472,2.52472,10000000.0
2009-02-27 18:25:00,2.52343,2.52585,2.52343,2.52585,7000000.0
2009-02-27 18:26:00,2.52606,2.52722,2.52427,2.52427,8000000.0
2009-02-27 18:27:00,2.52478,2.52486,2.52385,2.52385,7000000.0
2009-02-27 18:28:00,2.52457,2.52457,2.52286,2.52286,7000000.0
2009-02-27 18:29:00,2.52326,2.5234,2.52294,2.52294,7000000.0
2009-02-27 18:30:00,2.52318,2.52352,2.5218,2.5218,8000000.0
2009-02-27 18:31:00,2.51976,2.52016,2.51958,2.52011,9000000.0
2009-02-27 18:32:00,2.52166,2.52296,2.52166,2.52296,11000000.0
2009-02-27 18:33:00,2.52297,2.52297,2.52223,2.52223,11000000.0
2009-02-27 18:34:00,2.52225,2.52236,2.52176,2.5221,7000000.0
2009-02-27 18:35:00,2.52117,2.52117,2.52045,2.52065,8000000.0
2009-02-27 18:36:00,2.52098,2.52315,2.52098,2.52315,7000000.0
2009-02-27 18:37:00,2.52404,2.52715,2.52404,2.52715,8000000.0
2009-02-27 18:38:00,2.52707,2.52707,2.52263,2.52263,8000000.0
2009-02-27 18:39:00,2.5206,2.52176,2.5206,2.52156,7000000.0
2009-02-27 18:40:00,2.52203,2.52329,2.52203,2.52329,7000000.0
2009-02-27 18:41:00,2.52285,2.52285,2.52229,2.52239,8000000.0
2009-02-27 18:42:00,2.52274,2.52339,2.52274,2.52303,11000000.0
2009-02-27 18:43:00,2.5225,2.52324,2.52225,2.52324,8000000.0
2009-02-27 18:44:00,2.52403,2.52585,2.52403,2.52567,7000000.0
2009-02-27 18:45:00,2.52442,2.52442,2.52103,2.52103,11000000.0
2009-02-27 18:46:00,2.52105,2.5221,2.52105,2.5221,9000000.0
2009-02-27 18:47:00,2.52167,2.52167,2.52124,2.52124,8000000.0
2009-02-27 18:48:00,2.52152,2.52182,2.52136,2.52182,9000000.0
2009-02-27 18:49:00,2.52185,2.52192,2.52143,2.52143,7000000.0
2009-02-27 18:50:00,2.52105,2.52131,2.52061,2.52061,11000000.0
2009-02-27 18:51:00,2.51994,2.51994,2.51953,2.51987,5000000.0
2009-02-27 18:52:00,2.52095,2.52095,2.51911,2.51933,8000000.0
2009-02-27 18:53:00,2.51888,2.51918,2.51866,2.51918,11000000.0
2009-02-27 18:54:00,2.51975,2.52064,2.51975,2.52064,7000000.0
2009-02-27 18:55:00,2.5212,2.52128,2.52096,2.52096,7000000.0
2009-02-27 18:56:00,2.51971,2.52048,2.51971,2.52043,7000000.0
2009-02-27 18:57:00,2.51942,2.51942,2.5186,2.5186,10000000.0
2009-02-27 18:58:00,2.51858,2.51902,2.51839,2.51839,9000000.0
2009-02-27 18:59:00,2.51924,2.51924,2.518,2.518,8000000.0
2009-02-27 19:00:00,2.51771,2.51771,2.51618,2.51618,7000000.0
2009-02-27 19:01:00,2.5173,2.51872,2.5173,2.51872,7000000.0
2009-02-27 19:02:00,2.52021,2.52063,2.52003,2.52012,8000000.0
2009-02-27 19:03:00,2.51953,2.51975,2.51952,2.51952,7000000.0
2009-02-27 19:04:00,2.51998,2.51998,2.51932,2.51945,8000000.0
2009-02-27 19:05:00,2.51968,2.51999,2.51683,2.51683,8000000.0
2009-02-27 19:06:00,2.5162,2.5162,2.51409,2.5142,8000000.0
2009-02-27 19:07:00,2.51468,2.51575,2.51353,2.51353,9000000.0
2009-02-27 19:08:00,2.51418,2.51424,2.51405,2.51424,8000000.0
2009-02-27 19:09:00,2.5145,2.51593,2.5145,2.51593,7000000.0
2009-02-27 19:10:00,2.51616,2.51616,2.51576,2.51605,11000000.0
2009-02-27 19:11:00,2.51623,2.51775,2.51623,2.51775,10000000.0
2009-02-27 19:12:00,2.51745,2.51745,2.51675,2.51675,7000000.0
2009-02-27 19:13:00,2.51689,2.51758,2.51603,2.51739,6000000.0
2009-02-27 19:14:00,2.51718,2.51718,2.51625,2.51625,8000000.0
2009-02-27 19:15:00,2.51669,2.51735,2.51669,2.51715,10000000.0
2009-02-27 19:16:00,2.5164,2.51738,2.5164,2.51738,8000000.0
2009-02-27 19:17:00,2.51859,2.51859,2.518,2.51807,10000000.0
2009-02-27 19:18:00,2.51796,2.51811,2.51791,2.51808,11000000.0
2009-02-27 19:19:00,2.51793,2.51793,2.51684,2.51684,8000000.0
2009-02-27 19:20:00,2.51665,2.51748,2.51646,2.51748,11000000.0
2009-02-27 19:21:00,2.51799,2.51799,2.51757,2.5179,10000000.0
2009-02-27 19:22:00,2.51853,2.51872,2.51828,2.51837,9000000.0
2009-02-27 19:23:00,2.51789,2.51884,2.51775,2.51884,8000000.0
2009-02-27 19:24:00,2.52006,2.52127,2.52006,2.52074,9000000.0
2009-02-27 19:25:00,2.52036,2.52129,2.5202,2.52129,9000000.0
2009-02-27 19:26:00,2.51899,2.51899,2.51842,2.51885,7000000.0
2009-02-27 19:27:00,2.51915,2.51941,2.51915,2.51933,8000000.0
2009-02-27 19:28:00,2.51905,2.51952,2.51787,2.51952,10000000.0
2009-02-27 19:29:00,2.51961,2.52005,2.51925,2.51975,7000000.0
2009-02-27 19:30:00,2.52013,2.52026,2.51998,2.52004,10000000.0
2009-02-27 19:31:00,2.52013,2.52016,2.51961,2.51961,7000000.0
2009-02-27 19:32:00,2.51967,2.5202,2.51959,2.52011,10000000.0
2009-02-27 19:33:00,2.51943,2.51974,2.5191,2.5191,7000000.0
2009-02-27 19:34:00,2.51904,2.51904,2.51874,2.51893,8000000.0
2009-02-27 19:35:00,2.51935,2.51935,2.51899,2.51902,7000000.0
2009-02-27 19:36:00,2.51904,2.51992,2.51904,2.51992,7000000.0
2009-02-27 19:37:00,2.5201,2.52049,2.52002,2.52012,8000000.0
2009-02-27 19:38:00,2.51963,2.51963,2.51877,2.51877,8000000.0
2009-02-27 19:39:00,2.5184,2.51851,2.51746,2.51746,8000000.0
2009-02-27 19:40:00,2.51848,2.51853,2.5177,2.51828,7000000.0
2009-02-27 19:41:00,2.51848,2.51848,2.51748,2.51748,9000000.0
2009-02-27 19:42:00,2.51771,2.51789,2.51762,2.51787,7000000.0
2009-02-27 19:43:00,2.51753,2.51758,2.51737,2.51753,11000000.0
2009-02-27 19:44:00,2.5177,2.51849,2.5177,2.51849,8000000.0
2009-02-27 19:45:00,2.51958,2.52049,2.51958,2.52046,9000000.0
2009-02-27 19:46:00,2.52089,2.52111,2.52029,2.52029,7000000.0
2009-02-27 19:47:00,2.51977,2.51977,2.51792,2.51836,9000000.0
2009-02-27 19:48:00,2.51794,2.51814,2.51772,2.51802,8000000.0
2009-02-27 19:49:00,2.51797,2.519,2.51785,2.519,7000000.0
2009-02-27 19:50:00,2.51937,2.51947,2.5189,2.5189,7000000.0
2009-02-27 19:51:00,2.51745,2.51745,2.51686,2.51713,7000000.0
2009-02-27 19:52:00,2.51718,2.51766,2.51718,2.51766,7000000.0
2009-02-27 19:53:00,2.51754,2.51754,2.51723,2.51734,7000000.0
2009-02-27 19:54:00,2.51746,2.51786,2.51698,2.51786,8000000.0
2009-02-27 19:55:00,2.51851,2.51851,2.51786,2.51786,8000000.0
2009-02-27 19:56:00,2.518,2.51962,2.518,2.51962,8000000.0
2009-02-27 19:57:00,2.5193,2.5193,2.51878,2.51897,7000000.0
2009-02-27 19:58:00,2.51982,2.52038,2.51937,2.52038,10000000.0
2009-02-27 19:59:00,2.52032,2.52068,2.51907,2.51907,8000000.0
2009-02-27 20:00:00,2.51943,2.52017,2.51933,2.52017,7000000.0
2009-02-27 20:01:00,2.51983,2.52013,2.51932,2.52013,7000000.0
2009-02-27 20:02:00,2.51968,2.51968,2.51905,2.51915,7000000.0
2009-02-27 20:03:00,2.5193,2.5196,2.51849,2.51849,9000000.0
2009-02-27 20:04:00,2.51778,2.51778,2.51729,2.51736,9000000.0
2009-02-27 20:05:00,2.51725,2.51744,2.51687,2.51734,9000000.0
2009-02-27 20:06:00,2.51717,2.5174,2.51706,2.51738,11000000.0
2009-02-27 20:07:00,2.51846,2.51846,2.51823,2.51832,10000000.0
2009-02-27 20:08:00,2.5184,2.5184,2.5182,2.5184,8000000.0
2009-02-27 20:09:00,2.51796,2.51796,2.5172,2.5172,7000000.0
2009-02-27 20:10:00,2.51707,2.51708,2.51687,2.51694,8000000.0
2009-02-27 20:11:00,2.51716,2.51781,2.51716,2.5178,8000000.0
2009-02-27 20:12:00,2.51794,2.51794,2.51767,2.51767,7000000.0
2009-02-27 20:13:00,2.51791,2.51792,2.51752,2.51756,10000000.0
2009-02-27 20:14:00,2.51802,2.51941,2.51802,2.51941,6000000.0
2009-02-27 20:15:00,2.51903,2.51917,2.5187,2.51876,7000000.0
2009-02-27 20:16:00,2.51896,2.5199,2.51896,2.5199,7000000.0
2009-02-27 20:17:00,2.51988,2.51988,2.51926,2.51926,11000000.0
2009-02-27 20:18:00,2.51889,2.51889,2.51839,2.51839,9000000.0
2009-02-27 20:19:00,2.51815,2.51833,2.51795,2.5183,8000000.0
2009-02-27 20:20:00,2.51843,2.51876,2.51843,2.51876,7000000.0
2009-02-27 20:21:00,2.5188,2.5188,2.51841,2.51854,11000000.0
2009-02-27 20:22:00,2.51846,2.51869,2.51809,2.51809,7000000.0
2009-02-27 20:23:00,2.51825,2.51825,2.51735,2.51782,7000000.0
2009-02-27 20:24:00,2.5193,2.52037,2.5193,2.52004,8000000.0
2009-02-27 20:25:00,2.52038,2.52049,2.51985,2.51985,11000000.0
2009-02-27 20:26:00,2.52085,2.52085,2.52006,2.52057,8000000.0
2009-02-27 20:27:00,2.52071,2.52071,2.52056,2.52069,8000000.0
2009-02-27 20:28:00,2.52095,2.52141,2.52095,2.52138,7000000.0
2009-02-27 20:29:00,2.52081,2.52081,2.52053,2.52062,8000000.0
2009-02-27 20:30:00,2.5204,2.52157,2.52022,2.52157,8000000.0
2009-02-27 20:31:00,2.52195,2.5225,2.52194,2.5225,7000000.0
2009-02-27 20:32:00,2.5234,2.52358,2.52195,2.52203,7000000.0
2009-02-27 20:33:00,2.52148,2.52148,2.52081,2.52117,7000000.0
2009-02-27 20:34:00,2.52205,2.52286,2.52205,2.52286,8000000.0
2009-02-27 20:35:00,2.52254,2.5228,2.52254,2.52268,9000000.0
2009-02-27 20:36:00,2.52242,2.52267,2.52175,2.52175,7000000.0
2009-02-27 20:37:00,2.5216,2.5216,2.52059,2.52059,11000000.0
2009-02-27 20:38:00,2.52079,2.52175,2.52079,2.52157,10000000.0
2009-02-27 20:39:00,2.52166,2.52166,2.52102,2.52102,9000000.0
2009-02-27 20:40:00,2.5208,2.52097,2.52069,2.52097,8000000.0
2009-02-27 20:41:00,2.52122,2.5214,2.52112,2.52125,8000000.0
2009-02-27 20:42:00,2.52128,2.52128,2.51928,2.51928,11000000.0
2009-02-27 20:43:00,2.51921,2.51955,2.51921,2.51946,8000000.0
2009-02-27 20:44:00,2.52058,2.52161,2.52058,2.52078,10000000.0
2009-02-27 20:45:00,2.52052,2.52052,2.51994,2.51994,7000000.0
2009-02-27 20:46:00,2.51998,2.52045,2.51867,2.51867,8000000.0
2009-02-27 20:47:00,2.51784,2.51799,2.51708,2.51799,7000000.0
2009-02-27 20:48:00,2.5177,2.51838,2.5177,2.51834,10000000.0
2009-02-27 20:49:00,2.51835,2.51849,2.51813,2.51843,7000000.0
2009-02-27 20:50:00,2.51824,2.51924,2.5181,2.51924,8000000.0
2009-02-27 20:51:00,2.51976,2.51976,2.51814,2.51814,9000000.0
2009-02-27 20:52:00,2.51847,2.51864,2.51845,2.51864,11000000.0
2009-02-27 20:53:00,2.51904,2.51904,2.51859,2.51859,11000000.0
2009-02-27 20:54:00,2.5189,2.51976,2.5189,2.51976,11000000.0
2009-02-27 20:55:00,2.51992,2.51992,2.51959,2.51959,8000000.0
2009-02-27 20:56:00,2.51977,2.5208,2.51977,2.5208,7000000.0
2009-02-27 20:57:00,2.5207,2.52117,2.51967,2.51967,9000000.0
2009-02-27 20:58:00,2.51905,2.51907,2.51885,2.51907,5000000.0
2009-02-27 20:59:00,2.51883,2.51883,2.51842,2.51843,7000000.0
2009-02-27 21:00:00,2.51852,2.5188,2.51836,2.5186,7000000.0
2009-02-27 21:01:00,2.51872,2.51872,2.51832,2.51852,7000000.0
2009-02-27 21:02:00,2.51879,2.51984,2.51879,2.51984,7000000.0
2009-02-27 21:03:00,2.52045,2.52088,2.52045,2.52077,8000000.0
2009-02-27 21:04:00,2.52101,2.52101,2.51995,2.51995,7000000.0
2009-02-27 21:05:00,2.51896,2.51896,2.51785,2.51801,8000000.0
2009-02-27 21:06:00,2.51789,2.51879,2.51789,2.51879,8000000.0
2009-02-27 21:07:00,2.51904,2.51985,2.51904,2.51985,8000000.0
2009-02-27 21:08:00,2.51946,2.5208,2.51946,2.52041,10000000.0
2009-02-27 21:09:00,2.52096,2.52104,2.52047,2.52047,10000000.0
2009-02-27 21:10:00,2.51851,2.51947,2.51845,2.51947,8000000.0
2009-02-27 21:11:00,2.52041,2.52223,2.52041,2.52195,7000000.0
2009-02-27 21:12:00,2.52235,2.52263,2.521,2.521,8000000.0
2009-02-27 21:13:00,2.51969,2.51969,2.51924,2.51952,10000000.0
2009-02-27 21:14:00,2.51984,2.52005,2.51956,2.51994,8000000.0
2009-02-27 21:15:00,2.52033,2.52039,2.51946,2.51946,8000000.0
2009-02-27 21:16:00,2.5201,2.52059,2.51983,2.52059,7000000.0
2009-02-27 21:17:00,2.52111,2.52119,2.521,2.521,8000000.0
2009-02-27 21:18:00,2.52094,2.52131,2.52089,2.5213,7000000.0
2009-02-27 21:19:00,2.52122,2.52138,2.52121,2.52138,9000000.0
2009-02-27 21:20:00,2.52161,2.52198,2.5216,2.52165,11000000.0
2009-02-27 21:21:00,2.52206,2.52242,2.52204,2.52238,10000000.0
2009-02-27 21:22:00,2.52185,2.52185,2.52126,2.52148,10000000.0
2009-02-27 21:23:00,2.52163,2.52214,2.52163,2.52214,7000000.0
2009-02-27 21:24:00,2.52196,2.52198,2.52159,2.52159,8000000.0
2009-02-27 21:25:00,2.52222,2.52225,2.52216,2.52225,7000000.0
2009-02-27 21:26:00,2.52235,2.52257,2.52229,2.52229,7000000.0
2009-02-27 21:27:00,2.52265,2.52416,2.52265,2.52416,7000000.0
2009-02-27 21:28:00,2.52343,2.52396,2.52306,2.52396,7000000.0
2009-02-27 21:29:00,2.52372,2.52372,2.52273,2.52328,8000000.0
2009-02-27 21:30:00,2.52385,2.52409,2.52376,2.52409,8000000.0
2009-02-27 21:31:00,2.52427,2.52435,2.52392,2.52392,8000000.0
2009-02-27 21:32:00,2.52375,2.52455,2.52375,2.52455,7000000.0
2009-02-27 21:33:00,2.52511,2.52511,2.52448,2.52482,11000000.0
2009-02-27 21:34:00,2.5258,2.52587,2.52488,2.52488,11000000.0
2009-02-27 21:35:00,2.52478,2.52478,2.52347,2.52347,11000000.0
2009-02-27 21:36:00,2.52296,2.52296,2.52217,2.52248,8000000.0
2009-02-27 21:37:00,2.52261,2.5227,2.52238,2.52238,8000000.0
2009-02-27 21:38:00,2.5215,2.52161,2.52124,2.52152,8000000.0
2009-02-27 21:39:00,2.5213,2.52156,2.52127,2.52152,9000000.0
2009-02-27 21:40:00,2.52152,2.52164,2.5214,2.5214,7000000.0
2009-02-27 21:41:00,2.52177,2.52217,2.52171,2.52176,9000000.0
2009-02-27 21:42:00,2.52171,2.52173,2.52148,2.52173,7000000.0
2009-02-27 21:43:00,2.52166,2.52297,2.52166,2.52251,11000000.0
2009-02-27 21:44:00,2.521,2.52101,2.52067,2.52081,8000000.0
2009-02-27 21:45:00,2.5206,2.52076,2.52035,2.52076,10000000.0
2009-02-27 21:46:00,2.5215,2.5215,2.52092,2.52092,8000000.0
2009-02-27 21:47:00,2.52071,2.52143,2.5207,2.52143,8000000.0
2009-02-27 21:48:00,2.5217,2.52224,2.5217,2.52224,8000000.0
2009-02-27 21:49:00,2.52235,2.52254,2.52205,2.52208,8000000.0
2009-02-27 21:50:00,2.5221,2.52222,2.5221,2.52212,8000000.0
2009-02-27 21:51:00,2.52182,2.52182,2.52069,2.52069,7000000.0
2009-02-27 21:52:00,2.52064,2.52081,2.52064,2.5207,7000000.0
2009-02-27 21:53:00,2.52048,2.52048,2.52022,2.52033,7000000.0
2009-02-27 21:54:00,2.52037,2.52037,2.52014,2.5202,7000000.0
2009-02-27 21:55:00,2.52006,2.52016,2.51998,2.52016,7000000.0
2009-02-27 21:56:00,2.52037,2.5205,2.52035,2.52035,8000000.0
2009-02-27 21:57:00,2.5203,2.5203,2.52003,2.52007,7000000.0
2009-02-27 21:58:00,2.52023,2.52037,2.52003,2.52018,7000000.0
2009-02-27 21:59:00,2.52089,2.52106,2.52064,2.52064,8000000.0
2009-02-27 22:00:00,2.52015,2.52021,2.5199,2.52008,10000000.0
2009-02-27 22:01:00,2.52211,2.52384,2.52211,2.52384,9000000.0
2009-02-27 22:02:00,2.5241,2.52439,2.52383,2.52383,8000000.0
2009-02-27 22:03:00,2.52371,2.52376,2.52218,2.52218,11000000.0
2009-02-27 22:04:00,2.52264,2.52288,2.52264,2.52285,5000000.0
2009-02-27 22:05:00,2.52254,2.52303,2.52248,2.52288,10000000.0
2009-02-27 22:06:00,2.52256,2.52261,2.52196,2.52204,7000000.0
2009-02-27 22:07:00,2.52219,2.52501,2.52219,2.52501,8000000.0
2009-02-27 22:08:00,2.52525,2.52534,2.52525,2.52528,8000000.0
2009-02-27 22:09:00,2.52555,2.52568,2.52523,2.52568,9000000.0
2009-02-27 22:10:00,2.52591,2.52591,2.52533,2.52551,8000000.0
2009-02-27 22:11:00,2.52447,2.52614,2.52386,2.52614,9000000.0
2009-02-27 22:12:00,2.52665,2.52668,2.52495,2.52503,8000000.0
2009-02-27 22:13:00,2.526,2.52618,2.52582,2.52618,7000000.0
2009-02-27 22:14:00,2.52621,2.52621,2.52588,2.52588,11000000.0
2009-02-27 22:15:00,2.52555,2.5261,2.52368,2.5261,8000000.0
2009-02-27 22:16:00,2.52595,2.52614,2.52594,2.52614,9000000.0
2009-02-27 22:17:00,2.52633,2.52684,2.52633,2.52684,7000000.0
2009-02-27 22:18:00,2.52658,2.52736,2.52648,2.52736,8000000.0
2009-02-27 22:19:00,2.52813,2.52826,2.52793,2.52826,7000000.0
2009-02-27 22:20:00,2.52844,2.52844,2.52791,2.52791,7000000.0
2009-02-27 22:21:00,2.52727,2.52772,2.52661,2.52661,9000000.0
2009-02-27 22:22:00,2.52505,2.52594,2.52494,2.52594,7000000.0
2009-02-27 22:23:00,2.52621,2.5263,2.52607,2.52615,7000000.0
2009-02-27 22:24:00,2.52625,2.5269,2.52625,2.52642,7000000.0
2009-02-27 22:25:00,2.52645,2.52651,2.52569,2.52583,8000000.0
2009-02-27 22:26:00,2.52479,2.52585,2.52479,2.52585,9000000.0
2009-02-27 22:27:00,2.52579,2.52579,2.52504,2.52505,8000000.0
2009-02-27 22:28:00,2.52504,2.52513,2.52481,2.52481,8000000.0
2009-02-27 22:29:00,2.52459,2.52471,2.52453,2.52469,10000000.0
2009-02-27 22:30:00,2.52475,2.52529,2.52475,2.52529,7000000.0
2009-02-27 22:31:00,2.52543,2.52599,2.52543,2.52568,9000000.0
2009-02-27 22:32:00,2.52551,2.52601,2.52551,2.52577,8000000.0
2009-02-27 22:33:00,2.52604,2.52656,2.526,2.52656,7000000.0
2009-02-27 22:34:00,2.52646,2.52646,2.52584,2.52585,7000000.0
2009-02-27 22:35:00,2.52572,2.52572,2.52542,2.52542,8000000.0
2009-02-27 22:36:00,2.52511,2.52583,2.52511,2.52525,10000000.0
2009-02-27 22:37:00,2.52484,2.5251,2.52484,2.52491,7000000.0
2009-02-27 22:38:00,2.52494,2.52494,2.52463,2.52466,8000000.0
2009-02-27 22:39:00,2.52464,2.52537,2.52464,2.52537,9000000.0
2009-02-27 22:40:00,2.52568,2.52582,2.52562,2.52579,7000000.0
2009-02-27 22:41:00,2.52537,2.52543,2.52494,2.52506,8000000.0
2009-02-27 22:42:00,2.52518,2.52521,2.52295,2.52295,7000000.0
2009-02-27 22:43:00,2.52245,2.52284,2.52205,2.52284,7000000.0
2009-02-27 22:44:00,2.52206,2.52206,2.52144,2.52144,7000000.0
2009-02-27 22:45:00,2.52161,2.52413,2.52161,2.52413,7000000.0
2009-02-27 22:46:00,2.52533,2.52533,2.52424,2.52424,8000000.0
2009-02-27 22:47:00,2.52464,2.52497,2.52461,2.52496,11000000.0
2009-02-27 22:48:00,2.52476,2.52498,2.52465,2.52481,8000000.0
2009-02-27 22:49:00,2.52604,2.52612,2.52558,2.52589,7000000.0
2009-02-27 22:50:00,2.52595,2.52675,2.5257,2.52675,7000000.0
2009-02-27 22:51:00,2.5268,2.52701,2.52678,2.5268,10000000.0
2009-02-27 22:52:00,2.52661,2.52676,2.52547,2.52547,8000000.0
2009-02-27 22:53:00,2.52518,2.52547,2.52518,2.52526,7000000.0
2009-02-27 22:54:00,2.52669,2.52685,2.52638,2.52638,5000000.0
2009-02-27 22:55:00,2.52553,2.5262,2.52534,2.52619,7000000.0
2009-02-27 22:56:00,2.52743,2.52744,2.52711,2.52711,7000000.0
2009-02-27 22:57:00,2.52667,2.52667,2.52582,2.52586,7000000.0
2009-02-27 22:58:00,2.52584,2.52843,2.52584,2.52843,9000000.0
2009-02-27 22:59:00,2.52861,2.52875,2.52861,2.5287,7000000.0
2009-02-27 23:00:00,2.52852,2.52852,2.52767,2.52767,8000000.0
2009-02-27 23:01:00,2.52748,2.52748,2.52698,2.52698,8000000.0
2009-02-27 23:02:00,2.52704,2.52719,2.52704,2.52705,8000000.0
2009-02-27 23:03:00,2.52681,2.52681,2.52599,2.52599,6000000.0
2009-02-27 23:04:00,2.52522,2.52731,2.52515,2.52731,8000000.0
2009-02-27 23:05:00,2.52776,2.52787,2.52766,2.52769,8000000.0
2009-02-27 23:06:00,2.52739,2.52786,2.52739,2.52772,9000000.0
2009-02-27 23:07:00,2.52757,2.5285,2.5268,2.52845,10000000.0
2009-02-27 23:08:00,2.52819,2.52856,2.52791,2.52791,7000000.0
2009-02-27 23:09:00,2.52781,2.52819,2.52776,2.52801,9000000.0
2009-02-27 23:10:00,2.52799,2.52802,2.52774,2.52796,11000000.0
2009-02-27 23:11:00,2.52784,2.52809,2.52761,2.52761,7000000.0
2009-02-27 23:12:00,2.52794,2.52869,2.52794,2.52869,7000000.0
2009-02-27 23:13:00,2.52903,2.52945,2.52903,2.52935,7000000.0
2009-02-27 23:14:00,2.52945,2.52985,2.52945,2.52985,11000000.0
2009-02-27 23:15:00,2.52921,2.52921,2.52808,2.52808,9000000.0
2009-02-27 23:16:00,2.52881,2.52885,2.52842,2.52869,11000000.0
2009-02-27 23:17:00,2.52788,2.53002,2.52788,2.53002,7000000.0
2009-02-27 23:18:00,2.53033,2.53077,2.53033,2.53077,8000000.0
2009-02-27 23:19:00,2.53058,2.53183,2.53058,2.53149,7000000.0
2009-02-27 23:20:00,2.53126,2.53193,2.53126,2.53193,9000000.0
2009-02-27 23:21:00,2.53199,2.53199,2.53133,2.53133,9000000.0
2009-02-27 23:22:00,2.53114,2.5313,2.53114,2.5313,5000000.0
2009-02-27 23:23:00,2.53121,2.53121,2.53079,2.53079,8000000.0
2009-02-27 23:24:00,2.53074,2.5311,2.53065,2.53071,7000000.0
2009-02-27 23:25:00,2.5309,2.5309,2.53004,2.53004,7000000.0
2009-02-27 23:26:00,2.52975,2.53013,2.52975,2.53012,8000000.0
2009-02-27 23:27:00,2.52984,2.52989,2.52944,2.52944,8000000.0
2009-02-27 23:28:00,2.5294,2.52956,2.52937,2.52938,10000000.0
2009-02-27 23:29:00,2.52946,2.52948,2.52893,2.52899,9000000.0
2009-02-27 23:30:00,2.5292,2.52962,2.52865,2.52865,8000000.0
2009-02-27 23:31:00,2.52863,2.5289,2.52863,2.52886,7000000.0
2009-02-27 23:32:00,2.52887,2.52887,2.52688,2.52688,8000000.0
2009-02-27 23:33:00,2.52685,2.52703,2.52684,2.52684,7000000.0
2009-02-27 23:34:00,2.52693,2.52715,2.52669,2.52669,11000000.0
2009-02-27 23:35:00,2.52647,2.52746,2.52647,2.52746,9000000.0
2009-02-27 23:36:00,2.52676,2.52676,2.52518,2.52518,7000000.0
2009-02-27 23:37:00,2.52501,2.52515,2.52485,2.52503,10000000.0
2009-02-27 23:38:00,2.52538,2.52814,2.52538,2.52814,8000000.0
2009-02-27 23:39:00,2.52875,2.52936,2.52875,2.52934,10000000.0
2009-02-27 23:40:00,2.52936,2.52979,2.52936,2.52979,7000000.0
2009-02-27 23:41:00,2.52982,2.52982,2.52972,2.52972,11000000.0
2009-02-27 23:42:00,2.52964,2.52964,2.52919,2.52919,8000000.0
2009-02-27 23:43:00,2.5291,2.52937,2.5291,2.52916,7000000.0
2009-02-27 23:44:00,2.5288,2.52928,2.5288,2.52928,7000000.0
2009-02-27 23:45:00,2.53059,2.53059,2.52949,2.52949,7000000.0
2009-02-27 23:46:00,2.52922,2.52976,2.52909,2.52976,8000000.0
2009-02-27 23:47:00,2.53006,2.53042,2.52972,2.52972,8000000.0
2009-02-27 23:48:00,2.52961,2.53013,2.52961,2.52982,7000000.0
2009-02-27 23:49:00,2.53,2.5308,2.52996,2.5308,10000000.0
2009-02-27 23:50:00,2.5315,2.5316,2.5292,2.5292,8000000.0
2009-02-27 23:51:00,2.52848,2.52931,2.52848,2.52931,7000000.0
2009-02-27 23:52:00,2.5294,2.52957,2.52933,2.52954,11000000.0
2009-02-27 23:53:00,2.52941,2.52945,2.52923,2.52945,8000000.0
2009-02-27 23:54:00,2.52753,2.52946,2.52753,2.5292,9000000.0
2009-02-27 23:55:00,2.52877,2.52892,2.52877,2.52879,10000000.0
2009-02-27 23:56:00,2.52871,2.52871,2.5283,2.52838,8000000.0
2009-02-27 23:57:00,2.52863,2.52863,2.52843,2.52857,8000000.0
2009-02-27 23:58:00,2.52824,2.52824,2.52756,2.52789,7000000.0
2009-02-27 23:59:00,2.52797,2.52797,2.52687,2.5269,9000000.0
2009-03-02 00:00:00,2.52493,2.52493,2.51899,2.51899,7000000.0
2009-03-02 00:01:00,2.51919,2.51925,2.51912,2.51912,8000000.0
2009-03-02 00:02:00,2.51915,2.51927,2.5191,2.5191,8000000.0
2009-03-02 00:03:00,2.51908,2.51912,2.5188,2.5188,10000000.0
2009-03-02 00:04:00,2.51972,2.52686,2.51972,2.52686,7000000.0
2009-03-02 00:05:00,2.52737,2.52896,2.52737,2.52896,11000000.0
2009-03-02 00:06:00,2.52908,2.5297,2.52777,2.52777,10000000.0
2009-03-02 00:07:00,2.52781,2.52808,2.52781,2.52806,8000000.0
2009-03-02 00:08:00,2.52928,2.52944,2.52927,2.5294,6000000.0
2009-03-02 00:09:00,2.5295,2.5295,2.52937,2.5294,7000000.0
2009-03-02 00:10:00,2.52892,2.5304,2.52892,2.5304,8000000.0
2009-03-02 00:11:00,2.52933,2.52933,2.52826,2.52872,11000000.0
2009-03-02 00:12:00,2.52877,2.52902,2.52866,2.52866,7000000.0
2009-03-02 00:13:00,2.52835,2.52835,2.52716,2.52772,8000000.0
2009-03-02 00:14:00,2.52784,2.52811,2.52769,2.52811,8000000.0
2009-03-02 00:15:00,2.52817,2.52827,2.52806,2.52813,8000000.0
2009-03-02 00:16:00,2.52806,2.52806,2.52742,2.52742,7000000.0
2009-03-02 00:17:00,2.53841,2.53915,2.5378,2.53822,10000000.0
2009-03-02 00:18:00,2.5287,2.5287,2.52855,2.52867,10000000.0
2009-03-02 00:19:00,2.52682,2.52749,2.52577,2.52725,11000000.0
2009-03-02 00:20:00,2.52742,2.52742,2.52734,2.52737,8000000.0
2009-03-02 00:21:00,2.52716,2.52724,2.52716,2.52721,7000000.0
2009-03-02 00:22:00,2.52717,2.52717,2.52683,2.52683,9000000.0
2009-03-02 00:23:00,2.52631,2.52795,2.52445,2.52795,8000000.0
2009-03-02 00:24:00,2.52672,2.52672,2.52626,2.52632,10000000.0
2009-03-02 00:25:00,2.52637,2.52655,2.52634,2.52655,9000000.0
2009-03-02 00:26:00,2.52855,2.52855,2.52453,2.52453,7000000.0
2009-03-02 00:27:00,2.5392,2.53962,2.53862,2.5393,9000000.0
2009-03-02 00:28:00,2.52674,2.52679,2.52673,2.52673,9000000.0
2009-03-02 00:29:00,2.5408,2.5418,2.5405,2.54062,11000000.0
2009-03-02 00:30:00,2.52739,2.52771,2.52739,2.52749,11000000.0
2009-03-02 00:31:00,2.52737,2.52737,2.52715,2.52721,8000000.0
2009-03-02 00:32:00,2.52747,2.52824,2.52747,2.52824,8000000.0
2009-03-02 00:33:00,2.5292,2.52925,2.52913,2.52913,7000000.0
2009-03-02 00:34:00,2.52914,2.52914,2.52866,2.52866,8000000.0
2009-03-02 00:35:00,2.53885,2.53945,2.53792,2.53792,7000000.0
2009-03-02 00:36:00,2.5284,2.5284,2.52799,2.52813,7000000.0
2009-03-02 00:37:00,2.52836,2.52887,2.52836,2.52887,8000000.0
2009-03-02 00:38:00,2.5291,2.52913,2.52869,2.52895,7000000.0
2009-03-02 00:39:00,2.52928,2.53061,2.52928,2.53005,10000000.0
2009-03-02 00:40:00,2.52959,2.53066,2.52959,2.53066,7000000.0
2009-03-02 00:41:00,2.53083,2.5318,2.5307,2.5318,10000000.0
2009-03-02 00:42:00,2.53292,2.53347,2.53086,2.53086,11000000.0
2009-03-02 00:43:00,2.53158,2.53479,2.53158,2.53469,8000000.0
2009-03-02 00:44:00,2.535,2.53512,2.535,2.53512,7000000.0
2009-03-02 00:45:00,2.53481,2.53482,2.53362,2.53362,8000000.0
2009-03-02 00:46:00,2.53159,2.53433,2.53159,2.53306,11000000.0
2009-03-02 00:47:00,2.53303,2.53424,2.53303,2.53424,7000000.0
2009-03-02 00:48:00,2.53472,2.53508,2.53397,2.53397,10000000.0
2009-03-02 00:49:00,2.53419,2.53419,2.53383,2.53383,10000000.0
2009-03-02 00:50:00,2.53377,2.53381,2.53348,2.53348,8000000.0
2009-03-02 00:51:00,2.53348,2.53378,2.53348,2.53363,7000000.0
2009-03-02 00:52:00,2.53367,2.53371,2.53355,2.53358,8000000.0
2009-03-02 00:53:00,2.53453,2.53502,2.53453,2.53502,10000000.0
2009-03-02 00:54:00,2.53479,2.53532,2.53479,2.53527,8000000.0
2009-03-02 00:55:00,2.53534,2.53653,2.53512,2.53639,7000000.0
2009-03-02 00:56:00,2.53628,2.53631,2.53618,2.53618,7000000.0
2009-03-02 00:57:00,2.53631,2.53672,2.53631,2.53668,10000000.0
2009-03-02 00:58:00,2.53735,2.53742,2.53718,2.53726,8000000.0
2009-03-02 00:59:00,2.53693,2.53747,2.53693,2.53747,7000000.0
2009-03-02 01:00:00,2.537,2.537,2.53513,2.53567,9000000.0
2009-03-02 01:01:00,2.53513,2.53575,2.53513,2.53575,7000000.0
2009-03-02 01:02:00,2.53611,2.53658,2.53588,2.53596,8000000.0
2009-03-02 01:03:00,2.53594,2.53632,2.5359,2.53632,10000000.0
2009-03-02 01:04:00,2.53625,2.53659,2.53622,2.53653,8000000.0
2009-03-02 01:05:00,2.5367,2.53693,2.5367,2.53685,7000000.0
2009-03-02 01:06:00,2.53657,2.53657,2.53647,2.53648,8000000.0
2009-03-02 01:07:00,2.53701,2.5382,2.53701,2.53766,7000000.0
2009-03-02 01:08:00,2.53765,2.53803,2.53765,2.538,8000000.0
2009-03-02 01:09:00,2.53812,2.5384,2.53812,2.53837,7000000.0
2009-03-02 01:10:00,2.53896,2.53896,2.53839,2.53839,11000000.0
2009-03-02 01:11:00,2.53866,2.53866,2.53758,2.53758,11000000.0
2009-03-02 01:12:00,2.53768,2.53806,2.53768,2.53806,11000000.0
2009-03-02 01:13:00,2.53842,2.53842,2.53802,2.53802,7000000.0
2009-03-02 01:14:00,2.53816,2.53891,2.53815,2.53887,8000000.0
2009-03-02 01:15:00,2.53829,2.53829,2.53759,2.53785,7000000.0
2009-03-02 01:16:00,2.538,2.53829,2.538,2.53816,9000000.0
2009-03-02 01:17:00,2.53821,2.53848,2.53784,2.53784,8000000.0
2009-03-02 01:18:00,2.53776,2.53858,2.53776,2.53796,8000000.0
2009-03-02 01:19:00,2.53817,2.53817,2.53797,2.53797,7000000.0
2009-03-02 01:20:00,2.53785,2.53814,2.53785,2.53814,8000000.0
2009-03-02 01:21:00,2.53766,2.53821,2.53766,2.53821,7000000.0
2009-03-02 01:22:00,2.53832,2.53859,2.53832,2.53855,7000000.0
2009-03-02 01:23:00,2.53909,2.53909,2.53866,2.53866,7000000.0
2009-03-02 01:24:00,2.53811,2.53839,2.53798,2.53834,11000000.0
2009-03-02 01:25:00,2.53886,2.53904,2.53886,2.53889,7000000.0
2009-03-02 01:26:00,2.53839,2.5399,2.53838,2.5399,8000000.0
2009-03-02 01:27:00,2.53932,2.54042,2.53917,2.54037,7000000.0
2009-03-02 01:28:00,2.54031,2.54079,2.54013,2.54079,8000000.0
2009-03-02 01:29:00,2.54053,2.54061,2.54037,2.54061,10000000.0
2009-03-02 01:30:00,2.54058,2.54058,2.53991,2.54026,7000000.0
2009-03-02 01:31:00,2.53869,2.54029,2.53864,2.54029,6000000.0
2009-03-02 01:32:00,2.54046,2.5406,2.54004,2.54008,9000000.0
2009-03-02 01:33:00,2.53963,2.53963,2.53689,2.53689,7000000.0
2009-03-02 01:34:00,2.53789,2.53811,2.53617,2.53754,11000000.0
2009-03-02 01:35:00,2.53924,2.53948,2.538,2.538,8000000.0
2009-03-02 01:36:00,2.53802,2.53993,2.53802,2.53973,10000000.0
2009-03-02 01:37:00,2.53917,2.53917,2.53616,2.53638,8000000.0
2009-03-02 01:38:00,2.53723,2.53739,2.53713,2.53713,7000000.0
2009-03-02 01:39:00,2.53499,2.53635,2.53493,2.53606,9000000.0
2009-03-02 01:40:00,2.53687,2.53811,2.53686,2.538,11000000.0
2009-03-02 01:41:00,2.53742,2.53742,2.5355,2.5355,5000000.0
2009-03-02 01:42:00,2.53722,2.53764,2.53722,2.53734,9000000.0
2009-03-02 01:43:00,2.53745,2.53815,2.53745,2.53815,9000000.0
2009-03-02 01:44:00,2.53846,2.53847,2.53833,2.53839,8000000.0
2009-03-02 01:45:00,2.53845,2.53858,2.53838,2.53838,7000000.0
2009-03-02 01:46:00,2.53865,2.5392,2.53865,2.53896,7000000.0
2009-03-02 01:47:00,2.5358,2.53728,2.5358,2.53728,7000000.0
2009-03-02 01:48:00,2.53751,2.53831,2.53745,2.53831,8000000.0
2009-03-02 01:49:00,2.53882,2.53882,2.53721,2.53859,8000000.0
2009-03-02 01:50:00,2.53864,2.53911,2.53864,2.53883,7000000.0
2009-03-02 01:51:00,2.53976,2.54056,2.53976,2.5402,10000000.0
2009-03-02 01:52:00,2.54033,2.54035,2.53997,2.54006,8000000.0
2009-03-02 01:53:00,2.53981,2.53984,2.53938,2.53979,8000000.0
2009-03-02 01:54:00,2.54048,2.54148,2.54048,2.5411,10000000.0
2009-03-02 01:55:00,2.54161,2.54215,2.54156,2.54156,9000000.0
2009-03-02 01:56:00,2.54194,2.54197,2.53856,2.54052,10000000.0
2009-03-02 01:57:00,2.54092,2.54092,2.54019,2.54024,9000000.0
2009-03-02 01:58:00,2.5402,2.5406,2.53859,2.53859,8000000.0
2009-03-02 01:59:00,2.53909,2.53984,2.53909,2.53963,7000000.0
2009-03-02 02:00:00,2.539,2.53956,2.539,2.5395,7000000.0
2009-03-02 02:01:00,2.53987,2.53987,2.5395,2.53964,8000000.0
2009-03-02 02:02:00,2.53965,2.53965,2.53918,2.53918,9000000.0
2009-03-02 02:03:00,2.53943,2.53954,2.53764,2.53947,10000000.0
2009-03-02 02:04:00,2.5398,2.53996,2.5398,2.53987,9000000.0
2009-03-02 02:05:00,2.53957,2.53965,2.53943,2.53949,10000000.0
2009-03-02 02:06:00,2.53931,2.54025,2.53931,2.54025,8000000.0
2009-03-02 02:07:00,2.53965,2.53965,2.53842,2.53842,8000000.0
2009-03-02 02:08:00,2.53847,2.5386,2.53835,2.53837,10000000.0
2009-03-02 02:09:00,2.538,2.5382,2.538,2.53807,7000000.0
2009-03-02 02:10:00,2.53817,2.54085,2.53817,2.54085,8000000.0
2009-03-02 02:11:00,2.54111,2.54111,2.54064,2.54067,8000000.0
2009-03-02 02:12:00,2.54039,2.54039,2.53948,2.53948,7000000.0
2009-03-02 02:13:00,2.54023,2.5429,2.54023,2.5429,7000000.0
2009-03-02 02:14:00,2.54193,2.54239,2.54103,2.54228,7000000.0
2009-03-02 02:15:00,2.542,2.54243,2.54038,2.54038,8000000.0
2009-03-02 02:16:00,2.53956,2.53971,2.53854,2.53854,9000000.0
2009-03-02 02:17:00,2.53896,2.54698,2.53896,2.54698,9000000.0
2009-03-02 02:18:00,2.54711,2.54721,2.54649,2.54649,5000000.0
2009-03-02 02:19:00,2.54645,2.54709,2.54645,2.54702,11000000.0
2009-03-02 02:20:00,2.54667,2.54727,2.54605,2.54727,9000000.0
2009-03-02 02:21:00,2.54639,2.54763,2.5462,2.54763,7000000.0
2009-03-02 02:22:00,2.54828,2.54945,2.54781,2.54945,8000000.0
2009-03-02 02:23:00,2.55184,2.55394,2.55184,2.55394,10000000.0
2009-03-02 02:24:00,2.55429,2.55429,2.55179,2.55421,8000000.0
2009-03-02 02:25:00,2.55471,2.55471,2.55159,2.55424,11000000.0
2009-03-02 02:26:00,2.55525,2.55543,2.55419,2.55543,7000000.0
2009-03-02 02:27:00,2.5536,2.5536,2.55229,2.55287,9000000.0
2009-03-02 02:28:00,2.55305,2.55338,2.5528,2.55338,6000000.0
2009-03-02 02:29:00,2.55384,2.55501,2.55384,2.55501,7000000.0
2009-03-02 02:30:00,2.55601,2.55621,2.55392,2.55392,10000000.0
2009-03-02 02:31:00,2.55381,2.55381,2.55227,2.55227,8000000.0
2009-03-02 02:32:00,2.55149,2.55149,2.55007,2.55065,7000000.0
2009-03-02 02:33:00,2.55055,2.55063,2.55008,2.55008,8000000.0
2009-03-02 02:34:00,2.55028,2.55053,2.55026,2.55026,7000000.0
2009-03-02 02:35:00,2.55077,2.5512,2.55053,2.55053,11000000.0
2009-03-02 02:36:00,2.55105,2.5521,2.55105,2.5521,7000000.0
2009-03-02 02:37:00,2.55183,2.55183,2.5506,2.5506,7000000.0
2009-03-02 02:38:00,2.55004,2.55063,2.55004,2.55055,7000000.0
2009-03-02 02:39:00,2.5506,2.5506,2.54936,2.54993,8000000.0
2009-03-02 02:40:00,2.55046,2.55047,2.54889,2.54892,7000000.0
2009-03-02 02:41:00,2.54967,2.55013,2.54967,2.54987,8000000.0
2009-03-02 02:42:00,2.55009,2.55043,2.55009,2.55022,8000000.0
2009-03-02 02:43:00,2.54995,2.55021,2.54994,2.55017,9000000.0
2009-03-02 02:44:00,2.5502,2.55111,2.5502,2.55111,7000000.0
2009-03-02 02:45:00,2.55152,2.55204,2.55152,2.55185,8000000.0
2009-03-02 02:46:00,2.55133,2.55133,2.55021,2.55021,7000000.0
2009-03-02 02:47:00,2.55097,2.55178,2.55097,2.5516,11000000.0
2009-03-02 02:48:00,2.55153,2.55171,2.5512,2.55135,11000000.0
2009-03-02 02:49:00,2.55082,2.55157,2.55082,2.55139,11000000.0
2009-03-02 02:50:00,2.55127,2.55181,2.55127,2.55181,7000000.0
2009-03-02 02:51:00,2.552,2.552,2.55173,2.55191,8000000.0
2009-03-02 02:52:00,2.55152,2.5516,2.5513,2.5513,7000000.0
2009-03-02 02:53:00,2.55123,2.55123,2.55088,2.55088,8000000.0
2009-03-02 02:54:00,2.55036,2.55045,2.55029,2.55044,7000000.0
2009-03-02 02:55:00,2.54981,2.54981,2.54923,2.54947,8000000.0
2009-03-02 02:56:00,2.55083,2.55161,2.55072,2.55098,10000000.0
2009-03-02 02:57:00,2.55153,2.55198,2.5514,2.55198,8000000.0
2009-03-02 02:58:00,2.55178,2.55178,2.54974,2.54974,7000000.0
2009-03-02 02:59:00,2.54861,2.54861,2.54826,2.54837,9000000.0
2009-03-02 03:00:00,2.54899,2.54965,2.54899,2.54965,7000000.0
2009-03-02 03:01:00,2.55007,2.55065,2.55007,2.55033,8000000.0
2009-03-02 03:02:00,2.54888,2.54961,2.54888,2.54948,10000000.0
2009-03-02 03:03:00,2.54935,2.54946,2.54824,2.54824,7000000.0
2009-03-02 03:04:00,2.54801,2.5486,2.54801,2.54853,7000000.0
2009-03-02 03:05:00,2.54853,2.54853,2.54804,2.54804,8000000.0
2009-03-02 03:06:00,2.54829,2.54883,2.54809,2.54809,10000000.0
2009-03-02 03:07:00,2.54806,2.5482,2.54806,2.54814,8000000.0
2009-03-02 03:08:00,2.54676,2.5472,2.54676,2.54687,7000000.0
2009-03-02 03:09:00,2.54663,2.54721,2.54663,2.54721,8000000.0
2009-03-02 03:10:00,2.54615,2.54626,2.54599,2.54626,10000000.0
2009-03-02 03:11:00,2.54656,2.54683,2.54648,2.54653,10000000.0
2009-03-02 03:12:00,2.5464,2.54658,2.5464,2.54658,7000000.0
2009-03-02 03:13:00,2.54731,2.54811,2.54731,2.54749,11000000.0
2009-03-02 03:14:00,2.54701,2.54701,2.54679,2.54679,8000000.0
2009-03-02 03:15:00,2.5486,2.54901,2.5486,2.54865,7000000.0
2009-03-02 03:16:00,2.5487,2.55016,2.5487,2.55016,8000000.0
2009-03-02 03:17:00,2.54995,2.54995,2.54826,2.54834,11000000.0
2009-03-02 03:18:00,2.54855,2.54855,2.54632,2.54632,10000000.0
2009-03-02 03:19:00,2.5458,2.54603,2.5458,2.54592,7000000.0
2009-03-02 03:20:00,2.54605,2.54605,2.54559,2.54584,10000000.0
2009-03-02 03:21:00,2.54592,2.54655,2.54592,2.54655,7000000.0
2009-03-02 03:22:00,2.54593,2.54593,2.54491,2.54549,8000000.0
2009-03-02 03:23:00,2.54488,2.54496,2.54444,2.54496,7000000.0
2009-03-02 03:24:00,2.5456,2.54577,2.54557,2.5457,10000000.0
2009-03-02 03:25:00,2.54561,2.54561,2.545,2.54505,8000000.0
2009-03-02 03:26:00,2.54491,2.54508,2.54481,2.54481,7000000.0
2009-03-02 03:27:00,2.54445,2.54492,2.54426,2.54492,8000000.0
2009-03-02 03:28:00,2.54432,2.54432,2.54358,2.54412,8000000.0
2009-03-02 03:29:00,2.54428,2.54547,2.54428,2.54547,11000000.0
2009-03-02 03:30:00,2.54455,2.54469,2.54395,2.54446,8000000.0
2009-03-02 03:31:00,2.54481,2.54482,2.54475,2.54476,9000000.0
2009-03-02 03:32:00,2.54497,2.5469,2.54497,2.5469,9000000.0
2009-03-02 03:33:00,2.54652,2.54662,2.54635,2.54656,7000000.0
2009-03-02 03:34:00,2.54719,2.54756,2.54713,2.54713,9000000.0
2009-03-02 03:35:00,2.54642,2.54681,2.54618,2.54681,10000000.0
2009-03-02 03:36:00,2.5467,2.54734,2.54668,2.54734,8000000.0
2009-03-02 03:37:00,2.54721,2.54721,2.54499,2.54499,9000000.0
2009-03-02 03:38:00,2.54447,2.54447,2.54386,2.54386,7000000.0
2009-03-02 03:39:00,2.54352,2.54352,2.54281,2.54281,8000000.0
2009-03-02 03:40:00,2.54292,2.54318,2.54284,2.54318,11000000.0
2009-03-02 03:41:00,2.54357,2.54357,2.53597,2.53851,10000000.0
2009-03-02 03:42:00,2.53932,2.5403,2.53932,2.54022,5000000.0
2009-03-02 03:43:00,2.53991,2.54213,2.53991,2.54213,7000000.0
2009-03-02 03:44:00,2.54246,2.54246,2.54216,2.54216,8000000.0
2009-03-02 03:45:00,2.54163,2.54203,2.5403,2.5403,8000000.0
2009-03-02 03:46:00,2.53966,2.54047,2.53966,2.53993,8000000.0
2009-03-02 03:47:00,2.54057,2.54175,2.54057,2.54173,7000000.0
2009-03-02 03:48:00,2.54194,2.54194,2.54117,2.5416,11000000.0
2009-03-02 03:49:00,2.54117,2.54165,2.54117,2.5415,8000000.0
2009-03-02 03:50:00,2.54083,2.54083,2.54047,2.54066,7000000.0
2009-03-02 03:51:00,2.54062,2.54124,2.54062,2.54124,6000000.0
2009-03-02 03:52:00,2.54138,2.54162,2.54138,2.54162,8000000.0
2009-03-02 03:53:00,2.54152,2.54167,2.54104,2.54114,10000000.0
2009-03-02 03:54:00,2.54082,2.54301,2.54082,2.54213,11000000.0
2009-03-02 03:55:00,2.54247,2.54247,2.54121,2.54121,7000000.0
2009-03-02 03:56:00,2.54138,2.5417,2.5413,2.5413,10000000.0
2009-03-02 03:57:00,2.54143,2.54162,2.54129,2.54135,8000000.0
2009-03-02 03:58:00,2.54125,2.54133,2.54106,2.54117,8000000.0
2009-03-02 03:59:00,2.54035,2.54035,2.53995,2.54006,7000000.0
2009-03-02 04:00:00,2.54017,2.54067,2.54002,2.54067,9000000.0
2009-03-02 04:01:00,2.54086,2.54113,2.54086,2.54097,7000000.0
2009-03-02 04:02:00,2.54081,2.54109,2.54065,2.54109,8000000.0
2009-03-02 04:03:00,2.54119,2.54126,2.54105,2.54109,8000000.0
2009-03-02 04:04:00,2.54032,2.54045,2.5396,2.5396,10000000.0
2009-03-02 04:05:00,2.54008,2.54055,2.53844,2.53844,9000000.0
2009-03-02 04:06:00,2.5404,2.54114,2.5404,2.54056,8000000.0
2009-03-02 04:07:00,2.5409,2.54098,2.54057,2.54057,11000000.0
2009-03-02 04:08:00,2.54088,2.54143,2.54088,2.54118,7000000.0
2009-03-02 04:09:00,2.54166,2.54299,2.54166,2.54279,8000000.0
2009-03-02 04:10:00,2.54274,2.54274,2.5424,2.54251,10000000.0
2009-03-02 04:11:00,2.54245,2.54287,2.54245,2.54287,7000000.0
2009-03-02 04:12:00,2.54276,2.54343,2.54185,2.54343,8000000.0
2009-03-02 04:13:00,2.54424,2.54424,2.54372,2.54384,8000000.0
2009-03-02 04:14:00,2.54415,2.54425,2.54368,2.54425,7000000.0
2009-03-02 04:15:00,2.54347,2.54347,2.54236,2.54236,7000000.0
2009-03-02 04:16:00,2.54263,2.5433,2.54263,2.54322,7000000.0
2009-03-02 04:17:00,2.54331,2.54331,2.54268,2.5427,8000000.0
2009-03-02 04:18:00,2.54247,2.54247,2.54219,2.54219,11000000.0
2009-03-02 04:19:00,2.5422,2.54287,2.5422,2.54287,7000000.0
2009-03-02 04:20:00,2.54278,2.54278,2.54218,2.54269,10000000.0
2009-03-02 04:21:00,2.54303,2.54486,2.54303,2.54323,8000000.0
2009-03-02 04:22:00,2.54623,2.54623,2.54579,2.54579,5000000.0
2009-03-02 04:23:00,2.54554,2.54554,2.54483,2.54503,7000000.0
2009-03-02 04:24:00,2.54549,2.54692,2.54549,2.54692,9000000.0
2009-03-02 04:25:00,2.54702,2.54702,2.54657,2.54657,11000000.0
2009-03-02 04:26:00,2.5464,2.54654,2.5464,2.54645,7000000.0
2009-03-02 04:27:00,2.5467,2.54756,2.5467,2.54756,8000000.0
2009-03-02 04:28:00,2.54704,2.54753,2.54688,2.54732,7000000.0
2009-03-02 04:29:00,2.54699,2.54752,2.54699,2.54749,8000000.0
2009-03-02 04:30:00,2.5475,2.54938,2.5475,2.54938,9000000.0
2009-03-02 04:31:00,2.54938,2.54964,2.54906,2.54938,10000000.0
2009-03-02 04:32:00,2.54859,2.54924,2.54859,2.54873,8000000.0
2009-03-02 04:33:00,2.5483,2.54847,2.54826,2.54826,8000000.0
2009-03-02 04:34:00,2.54833,2.54833,2.54811,2.54812,7000000.0
2009-03-02 04:35:00,2.54796,2.54796,2.54718,2.54718,7000000.0
2009-03-02 04:36:00,2.54712,2.54712,2.54678,2.54703,8000000.0
2009-03-02 04:37:00,2.54692,2.54692,2.54578,2.54578,5000000.0
2009-03-02 04:38:00,2.54586,2.54609,2.54367,2.54367,9000000.0
2009-03-02 04:39:00,2.54446,2.54446,2.54404,2.54404,9000000.0
2009-03-02 04:40:00,2.54419,2.54438,2.54419,2.5443,7000000.0
2009-03-02 04:41:00,2.54494,2.54494,2.54471,2.54486,8000000.0
2009-03-02 04:42:00,2.54508,2.54508,2.54422,2.54422,7000000.0
2009-03-02 04:43:00,2.54379,2.54405,2.54256,2.54268,11000000.0
2009-03-02 04:44:00,2.54264,2.54286,2.54264,2.54285,9000000.0
2009-03-02 04:45:00,2.54319,2.54583,2.54319,2.54583,11000000.0
2009-03-02 04:46:00,2.54692,2.54726,2.54655,2.54726,7000000.0
2009-03-02 04:47:00,2.54777,2.54778,2.5472,2.5472,7000000.0
2009-03-02 04:48:00,2.54609,2.54609,2.54575,2.54587,7000000.0
2009-03-02 04:49:00,2.5453,2.54565,2.54507,2.54565,11000000.0
2009-03-02 04:50:00,2.54684,2.54796,2.54684,2.54796,9000000.0
2009-03-02 04:51:00,2.54906,2.54934,2.54902,2.54934,7000000.0
2009-03-02 04:52:00,2.54945,2.54945,2.54841,2.54841,10000000.0
2009-03-02 04:53:00,2.54823,2.54847,2.54806,2.54806,9000000.0
2009-03-02 04:54:00,2.54795,2.54936,2.54795,2.54936,8000000.0
2009-03-02 04:55:00,2.54969,2.55,2.54895,2.54895,8000000.0
2009-03-02 04:56:00,2.54851,2.54851,2.54824,2.54845,6000000.0
2009-03-02 04:57:00,2.5485,2.54872,2.5484,2.5484,8000000.0
2009-03-02 04:58:00,2.54838,2.54851,2.54838,2.54851,8000000.0
2009-03-02 04:59:00,2.54951,2.54951,2.54907,2.54914,8000000.0
2009-03-02 05:00:00,2.54898,2.54903,2.54889,2.54889,7000000.0
2009-03-02 05:01:00,2.54857,2.54893,2.54838,2.54893,9000000.0
2009-03-02 05:02:00,2.54914,2.54914,2.54738,2.54738,7000000.0
2009-03-02 05:03:00,2.54754,2.54768,2.54719,2.54719,7000000.0
2009-03-02 05:04:00,2.54764,2.54813,2.54758,2.54758,7000000.0
2009-03-02 05:05:00,2.54739,2.5476,2.54723,2.54723,5000000.0
2009-03-02 05:06:00,2.54657,2.54699,2.54657,2.54699,7000000.0
2009-03-02 05:07:00,2.54818,2.54883,2.54798,2.54883,8000000.0
2009-03-02 05:08:00,2.54752,2.55002,2.54752,2.55002,10000000.0
2009-03-02 05:09:00,2.55025,2.55025,2.5496,2.5496,7000000.0
2009-03-02 05:10:00,2.55065,2.55092,2.55065,2.55086,7000000.0
2009-03-02 05:11:00,2.55012,2.55012,2.5484,2.54876,8000000.0
2009-03-02 05:12:00,2.5484,2.54912,2.54837,2.54837,11000000.0
2009-03-02 05:13:00,2.54816,2.54826,2.54768,2.54799,8000000.0
2009-03-02 05:14:00,2.54774,2.54774,2.5474,2.54769,7000000.0
2009-03-02 05:15:00,2.54857,2.54947,2.54857,2.54947,7000000.0
2009-03-02 05:16:00,2.55002,2.55043,2.54959,2.54959,7000000.0
2009-03-02 05:17:00,2.54913,2.54948,2.54913,2.54944,7000000.0
2009-03-02 05:18:00,2.54906,2.54923,2.54882,2.54923,8000000.0
2009-03-02 05:19:00,2.54875,2.54913,2.54856,2.54913,7000000.0
2009-03-02 05:20:00,2.54877,2.54877,2.54858,2.54873,9000000.0
2009-03-02 05:21:00,2.54869,2.54869,2.54798,2.54817,8000000.0
2009-03-02 05:22:00,2.54863,2.54879,2.54789,2.54789,7000000.0
2009-03-02 05:23:00,2.54788,2.54788,2.54518,2.54518,10000000.0
2009-03-02 05:24:00,2.54647,2.54647,2.54573,2.54615,8000000.0
2009-03-02 05:25:00,2.54687,2.54722,2.54687,2.54718,7000000.0
2009-03-02 05:26:00,2.54713,2.54713,2.54672,2.54682,7000000.0
2009-03-02 05:27:00,2.54668,2.54668,2.54588,2.54588,8000000.0
2009-03-02 05:28:00,2.54597,2.54598,2.54413,2.54413,9000000.0
2009-03-02 05:29:00,2.5444,2.54559,2.5444,2.54559,7000000.0
2009-03-02 05:30:00,2.54541,2.54541,2.54424,2.54424,10000000.0
2009-03-02 05:31:00,2.5456,2.54697,2.5456,2.54616,8000000.0
2009-03-02 05:32:00,2.54671,2.54759,2.54671,2.54685,8000000.0
2009-03-02 05:33:00,2.54582,2.54631,2.54582,2.54607,9000000.0
2009-03-02 05:34:00,2.54692,2.54785,2.54692,2.54721,8000000.0
2009-03-02 05:35:00,2.54672,2.54672,2.54627,2.54627,7000000.0
2009-03-02 05:36:00,2.54609,2.54609,2.54492,2.54548,5000000.0
2009-03-02 05:37:00,2.54567,2.54598,2.54543,2.54598,7000000.0
2009-03-02 05:38:00,2.54681,2.54722,2.54681,2.54698,9000000.0
2009-03-02 05:39:00,2.547,2.547,2.54663,2.54669,7000000.0
2009-03-02 05:40:00,2.54685,2.54686,2.54634,2.54652,7000000.0
2009-03-02 05:41:00,2.5473,2.5473,2.54535,2.54535,8000000.0
2009-03-02 05:42:00,2.54517,2.54522,2.54506,2.54522,7000000.0
2009-03-02 05:43:00,2.54517,2.54519,2.54494,2.54505,9000000.0
2009-03-02 05:44:00,2.54536,2.54572,2.5436,2.54543,8000000.0
2009-03-02 05:45:00,2.54532,2.54541,2.54521,2.54541,11000000.0
2009-03-02 05:46:00,2.54553,2.54568,2.54541,2.54541,7000000.0
2009-03-02 05:47:00,2.54481,2.54501,2.54457,2.54501,8000000.0
2009-03-02 05:48:00,2.54488,2.54488,2.54386,2.54386,9000000.0
2009-03-02 05:49:00,2.54322,2.54398,2.54322,2.54398,8000000.0
2009-03-02 05:50:00,2.54459,2.54459,2.54405,2.54405,9000000.0
2009-03-02 05:51:00,2.54374,2.54536,2.54374,2.54453,8000000.0
2009-03-02 05:52:00,2.54556,2.54563,2.54447,2.54455,8000000.0
2009-03-02 05:53:00,2.54457,2.54462,2.54382,2.54382,7000000.0
2009-03-02 05:54:00,2.54441,2.54481,2.54441,2.54481,10000000.0
2009-03-02 05:55:00,2.54518,2.5459,2.54518,2.54575,5000000.0
2009-03-02 05:56:00,2.54574,2.54644,2.54574,2.54644,11000000.0
2009-03-02 05:57:00,2.54665,2.54684,2.54645,2.54684,8000000.0
2009-03-02 05:58:00,2.5475,2.54775,2.54719,2.54754,9000000.0
2009-03-02 05:59:00,2.54773,2.5481,2.54773,2.54781,10000000.0
2009-03-02 06:00:00,2.54781,2.54862,2.54781,2.54862,8000000.0
2009-03-02 06:01:00,2.54974,2.55069,2.54958,2.54958,7000000.0
2009-03-02 06:02:00,2.54858,2.54858,2.54794,2.54803,7000000.0
2009-03-02 06:03:00,2.54786,2.54786,2.54738,2.5476,8000000.0
2009-03-02 06:04:00,2.54742,2.5479,2.5474,2.5479,7000000.0
2009-03-02 06:05:00,2.54787,2.54787,2.54738,2.54759,7000000.0
2009-03-02 06:06:00,2.54752,2.54786,2.54752,2.54786,7000000.0
2009-03-02 06:07:00,2.54832,2.54832,2.54772,2.54772,7000000.0
2009-03-02 06:08:00,2.54727,2.54778,2.54726,2.54778,7000000.0
2009-03-02 06:09:00,2.5473,2.54891,2.54727,2.54891,8000000.0
2009-03-02 06:10:00,2.54973,2.55012,2.54973,2.54977,8000000.0
2009-03-02 06:11:00,2.55,2.5504,2.55,2.55037,8000000.0
2009-03-02 06:12:00,2.55046,2.55093,2.55046,2.55065,8000000.0
2009-03-02 06:13:00,2.5504,2.5504,2.54988,2.54988,8000000.0
2009-03-02 06:14:00,2.54967,2.54967,2.54918,2.54918,10000000.0
2009-03-02 06:15:00,2.54923,2.54947,2.54909,2.54935,8000000.0
2009-03-02 06:16:00,2.54929,2.54935,2.54882,2.54935,11000000.0
2009-03-02 06:17:00,2.5499,2.55013,2.54944,2.54961,7000000.0
2009-03-02 06:18:00,2.54939,2.54963,2.54939,2.54945,9000000.0
2009-03-02 06:19:00,2.54884,2.54884,2.54859,2.54859,7000000.0
2009-03-02 06:20:00,2.5491,2.55008,2.5491,2.55008,9000000.0
2009-03-02 06:21:00,2.55009,2.55009,2.54988,2.55003,8000000.0
2009-03-02 06:22:00,2.54964,2.54992,2.54947,2.54947,8000000.0
2009-03-02 06:23:00,2.54877,2.5488,2.5486,2.54871,8000000.0
2009-03-02 06:24:00,2.54852,2.54886,2.54852,2.54886,11000000.0
2009-03-02 06:25:00,2.54871,2.54871,2.54713,2.54747,11000000.0
2009-03-02 06:26:00,2.54749,2.5484,2.54749,2.54771,11000000.0
2009-03-02 06:27:00,2.54715,2.54715,2.5461,2.54668,7000000.0
2009-03-02 06:28:00,2.54773,2.54773,2.54667,2.54667,8000000.0
2009-03-02 06:29:00,2.54684,2.54699,2.54681,2.54684,8000000.0
2009-03-02 06:30:00,2.54655,2.54667,2.54637,2.54648,8000000.0
2009-03-02 06:31:00,2.54693,2.54715,2.54667,2.54715,7000000.0
2009-03-02 06:32:00,2.54723,2.54723,2.54526,2.54527,7000000.0
2009-03-02 06:33:00,2.54636,2.54636,2.54533,2.54533,7000000.0
2009-03-02 06:34:00,2.54552,2.54584,2.54552,2.54584,7000000.0
2009-03-02 06:35:00,2.54557,2.546,2.54541,2.5459,8000000.0
2009-03-02 06:36:00,2.54508,2.54576,2.54508,2.54576,7000000.0
2009-03-02 06:37:00,2.54606,2.54827,2.54606,2.54827,10000000.0
2009-03-02 06:38:00,2.54838,2.54838,2.5482,2.54822,10000000.0
2009-03-02 06:39:00,2.54662,2.54662,2.54633,2.54644,11000000.0
2009-03-02 06:40:00,2.54627,2.54646,2.54594,2.54594,9000000.0
2009-03-02 06:41:00,2.54518,2.54526,2.545,2.545,7000000.0
2009-03-02 06:42:00,2.54584,2.54614,2.54568,2.54568,8000000.0
2009-03-02 06:43:00,2.54559,2.54564,2.54448,2.54448,7000000.0
2009-03-02 06:44:00,2.54492,2.54546,2.54492,2.54539,8000000.0
2009-03-02 06:45:00,2.54549,2.54549,2.5444,2.5444,8000000.0
2009-03-02 06:46:00,2.5446,2.54596,2.5446,2.54596,10000000.0
2009-03-02 06:47:00,2.54614,2.54614,2.5459,2.5459,8000000.0
2009-03-02 06:48:00,2.546,2.54623,2.546,2.54618,7000000.0
2009-03-02 06:49:00,2.54656,2.54672,2.54635,2.54637,8000000.0
2009-03-02 06:50:00,2.54639,2.54659,2.54639,2.54653,10000000.0
2009-03-02 06:51:00,2.5465,2.54673,2.5465,2.54664,10000000.0
2009-03-02 06:52:00,2.54657,2.54657,2.54641,2.54645,8000000.0
2009-03-02 06:53:00,2.54605,2.54645,2.54604,2.54639,8000000.0
2009-03-02 06:54:00,2.54644,2.54644,2.54561,2.54575,8000000.0
2009-03-02 06:55:00,2.54547,2.54591,2.54547,2.54569,7000000.0
2009-03-02 06:56:00,2.54556,2.546,2.54556,2.54597,8000000.0
2009-03-02 06:57:00,2.54659,2.54693,2.54659,2.54692,7000000.0
2009-03-02 06:58:00,2.54668,2.54668,2.54623,2.54635,7000000.0
2009-03-02 06:59:00,2.54697,2.54758,2.54681,2.54758,7000000.0
2009-03-02 07:00:00,2.54634,2.54649,2.54634,2.54644,7000000.0
2009-03-02 07:01:00,2.54716,2.54716,2.54661,2.54661,5000000.0
2009-03-02 07:02:00,2.5464,2.5464,2.54603,2.54619,9000000.0
2009-03-02 07:03:00,2.54637,2.54637,2.54563,2.54563,7000000.0
2009-03-02 07:04:00,2.54546,2.54561,2.54546,2.54555,8000000.0
2009-03-02 07:05:00,2.54553,2.54556,2.54542,2.5455,11000000.0
2009-03-02 07:06:00,2.54513,2.54567,2.54483,2.54483,11000000.0
2009-03-02 07:07:00,2.54454,2.54454,2.54371,2.54371,11000000.0
2009-03-02 07:08:00,2.54366,2.54366,2.54347,2.54354,9000000.0
2009-03-02 07:09:00,2.54361,2.54413,2.54361,2.54413,8000000.0
2009-03-02 07:10:00,2.54353,2.54438,2.54353,2.54408,7000000.0
2009-03-02 07:11:00,2.54457,2.54497,2.54416,2.54416,10000000.0
2009-03-02 07:12:00,2.545,2.545,2.54379,2.54379,7000000.0
2009-03-02 07:13:00,2.54428,2.54499,2.54393,2.54474,8000000.0
2009-03-02 07:14:00,2.54522,2.54634,2.54522,2.54634,7000000.0
2009-03-02 07:15:00,2.5457,2.54575,2.54525,2.54575,10000000.0
2009-03-02 07:16:00,2.54587,2.54616,2.54587,2.54606,8000000.0
2009-03-02 07:17:00,2.54588,2.54597,2.54557,2.54597,11000000.0
2009-03-02 07:18:00,2.54619,2.54619,2.54544,2.54544,8000000.0
2009-03-02 07:19:00,2.54529,2.54529,2.54504,2.54504,8000000.0
2009-03-02 07:20:00,2.54485,2.54525,2.54485,2.54521,9000000.0
2009-03-02 07:21:00,2.54518,2.54518,2.545,2.54505,10000000.0
2009-03-02 07:22:00,2.54509,2.54529,2.54488,2.54506,11000000.0
2009-03-02 07:23:00,2.54473,2.54548,2.54471,2.54536,7000000.0
2009-03-02 07:24:00,2.54567,2.54567,2.54528,2.54528,9000000.0
2009-03-02 07:25:00,2.5454,2.54562,2.5454,2.5455,8000000.0
2009-03-02 07:26:00,2.54563,2.54573,2.54552,2.54564,7000000.0
2009-03-02 07:27:00,2.54581,2.54595,2.54577,2.54593,7000000.0
2009-03-02 07:28:00,2.54571,2.54571,2.5454,2.54546,7000000.0
2009-03-02 07:29:00,2.54497,2.54505,2.54436,2.54436,8000000.0
2009-03-02 07:30:00,2.54416,2.54479,2.54413,2.54479,8000000.0
2009-03-02 07:31:00,2.54474,2.54474,2.54437,2.54437,7000000.0
2009-03-02 07:32:00,2.54519,2.54519,2.54461,2.54486,5000000.0
2009-03-02 07:33:00,2.54451,2.54459,2.54448,2.54459,8000000.0
2009-03-02 07:34:00,2.54473,2.54485,2.5447,2.5447,11000000.0
2009-03-02 07:35:00,2.54512,2.54604,2.54512,2.54604,8000000.0
2009-03-02 07:36:00,2.54614,2.54626,2.54614,2.54626,7000000.0
2009-03-02 07:37:00,2.54614,2.54618,2.54598,2.54598,7000000.0
2009-03-02 07:38:00,2.54575,2.54606,2.54561,2.54604,11000000.0
2009-03-02 07:39:00,2.54582,2.54635,2.54582,2.54632,7000000.0
2009-03-02 07:40:00,2.54618,2.54644,2.54618,2.54641,8000000.0
2009-03-02 07:41:00,2.54694,2.54694,2.54616,2.54616,9000000.0
2009-03-02 07:42:00,2.54636,2.54663,2.54636,2.54658,11000000.0
2009-03-02 07:43:00,2.54681,2.5478,2.54681,2.5478,7000000.0
2009-03-02 07:44:00,2.54835,2.54835,2.5478,2.54804,7000000.0
2009-03-02 07:45:00,2.5476,2.5476,2.54624,2.54624,6000000.0
2009-03-02 07:46:00,2.54637,2.54733,2.54637,2.54733,10000000.0
2009-03-02 07:47:00,2.54745,2.54778,2.54745,2.54778,7000000.0
2009-03-02 07:48:00,2.54653,2.54653,2.5457,2.54579,8000000.0
2009-03-02 07:49:00,2.54577,2.5462,2.54575,2.54592,8000000.0
2009-03-02 07:50:00,2.54607,2.54615,2.54596,2.54603,7000000.0
2009-03-02 07:51:00,2.5461,2.54628,2.54601,2.54628,8000000.0
2009-03-02 07:52:00,2.54628,2.54671,2.54624,2.54624,10000000.0
2009-03-02 07:53:00,2.54585,2.54606,2.54585,2.54606,11000000.0
2009-03-02 07:54:00,2.54601,2.54608,2.54583,2.54598,9000000.0
2009-03-02 07:55:00,2.54627,2.54655,2.54627,2.54643,9000000.0
2009-03-02 07:56:00,2.54658,2.54658,2.54634,2.54639,9000000.0
2009-03-02 07:57:00,2.54624,2.54743,2.54624,2.54743,7000000.0
2009-03-02 07:58:00,2.54705,2.54705,2.54654,2.5469,7000000.0
2009-03-02 07:59:00,2.54618,2.54648,2.54595,2.54625,7000000.0
2009-03-02 08:00:00,2.54603,2.54605,2.54552,2.54552,8000000.0
2009-03-02 08:01:00,2.54581,2.54591,2.54559,2.54591,10000000.0
2009-03-02 08:02:00,2.54611,2.54611,2.54599,2.54609,7000000.0
2009-03-02 08:03:00,2.54652,2.54744,2.54652,2.54692,8000000.0
2009-03-02 08:04:00,2.54628,2.54708,2.5462,2.5462,8000000.0
2009-03-02 08:05:00,2.54652,2.54693,2.5465,2.54693,8000000.0
2009-03-02 08:06:00,2.54666,2.54666,2.54611,2.54628,7000000.0
2009-03-02 08:07:00,2.54625,2.54625,2.54578,2.54584,7000000.0
2009-03-02 08:08:00,2.54586,2.54586,2.54564,2.54571,7000000.0
2009-03-02 08:09:00,2.54615,2.54658,2.54608,2.54608,7000000.0
2009-03-02 08:10:00,2.54584,2.54613,2.54579,2.54587,7000000.0
2009-03-02 08:11:00,2.54551,2.54551,2.54516,2.54528,8000000.0
2009-03-02 08:12:00,2.54548,2.54576,2.54534,2.54534,9000000.0
2009-03-02 08:13:00,2.54496,2.54496,2.54467,2.54484,7000000.0
2009-03-02 08:14:00,2.54466,2.5451,2.54463,2.5451,9000000.0
2009-03-02 08:15:00,2.54512,2.54682,2.54502,2.54682,8000000.0
2009-03-02 08:16:00,2.54682,2.54783,2.54682,2.54783,11000000.0
2009-03-02 08:17:00,2.54762,2.54837,2.54762,2.54837,7000000.0
2009-03-02 08:18:00,2.54757,2.54869,2.54757,2.54869,9000000.0
2009-03-02 08:19:00,2.54897,2.54913,2.54852,2.54867,7000000.0
2009-03-02 08:20:00,2.54818,2.54998,2.54818,2.54998,8000000.0
2009-03-02 08:21:00,2.54892,2.54908,2.54828,2.54908,8000000.0
2009-03-02 08:22:00,2.54919,2.54919,2.54877,2.54918,8000000.0
2009-03-02 08:23:00,2.54941,2.54953,2.54894,2.54894,7000000.0
2009-03-02 08:24:00,2.54913,2.54918,2.54855,2.54855,7000000.0
2009-03-02 08:25:00,2.54897,2.54897,2.54687,2.54687,8000000.0
2009-03-02 08:26:00,2.54668,2.54769,2.54644,2.5471,7000000.0
2009-03-02 08:27:00,2.54718,2.54912,2.54718,2.54897,10000000.0
2009-03-02 08:28:00,2.54841,2.54847,2.54825,2.54825,7000000.0
2009-03-02 08:29:00,2.54807,2.54807,2.54671,2.54671,10000000.0
2009-03-02 08:30:00,2.54661,2.54674,2.5466,2.54669,7000000.0
2009-03-02 08:31:00,2.54668,2.54689,2.54668,2.54677,10000000.0
2009-03-02 08:32:00,2.54627,2.54675,2.54623,2.54674,8000000.0
2009-03-02 08:33:00,2.54687,2.54687,2.5468,2.54682,7000000.0
2009-03-02 08:34:00,2.54695,2.54719,2.54626,2.5468,9000000.0
2009-03-02 08:35:00,2.54719,2.54781,2.54707,2.54707,9000000.0
2009-03-02 08:36:00,2.54653,2.54653,2.54606,2.54606,8000000.0
2009-03-02 08:37:00,2.54572,2.54614,2.54568,2.54614,9000000.0
2009-03-02 08:38:00,2.54572,2.54572,2.54539,2.54539,10000000.0
2009-03-02 08:39:00,2.54518,2.54518,2.54464,2.54483,11000000.0
2009-03-02 08:40:00,2.54538,2.546,2.54538,2.546,8000000.0
2009-03-02 08:41:00,2.54594,2.54595,2.54558,2.54558,11000000.0
2009-03-02 08:42:00,2.54551,2.54629,2.54551,2.54576,10000000.0
2009-03-02 08:43:00,2.54504,2.54505,2.54476,2.54476,8000000.0
2009-03-02 08:44:00,2.54502,2.54511,2.54497,2.54498,10000000.0
2009-03-02 08:45:00,2.54441,2.54531,2.54441,2.54531,8000000.0
2009-03-02 08:46:00,2.54547,2.54597,2.54423,2.54597,6000000.0
2009-03-02 08:47:00,2.54631,2.54631,2.54561,2.54561,7000000.0
2009-03-02 08:48:00,2.5455,2.54614,2.5455,2.54614,10000000.0
2009-03-02 08:49:00,2.54618,2.54618,2.5456,2.54574,11000000.0
2009-03-02 08:50:00,2.54619,2.54619,2.54562,2.54575,7000000.0
2009-03-02 08:51:00,2.54515,2.54515,2.54434,2.54436,8000000.0
2009-03-02 08:52:00,2.54364,2.54364,2.54237,2.54237,9000000.0
2009-03-02 08:53:00,2.54234,2.54294,2.54188,2.54188,8000000.0
2009-03-02 08:54:00,2.54188,2.54188,2.53994,2.53994,8000000.0
2009-03-02 08:55:00,2.53871,2.53952,2.53867,2.53952,8000000.0
2009-03-02 08:56:00,2.54099,2.5443,2.54099,2.5443,7000000.0
2009-03-02 08:57:00,2.54465,2.54474,2.54432,2.54436,8000000.0
2009-03-02 08:58:00,2.54454,2.54454,2.54332,2.54332,7000000.0
2009-03-02 08:59:00,2.54378,2.54411,2.54378,2.54386,7000000.0
2009-03-02 09:00:00,2.54348,2.5438,2.54348,2.54359,8000000.0
2009-03-02 09:01:00,2.54342,2.54371,2.54342,2.5436,9000000.0
2009-03-02 09:02:00,2.54286,2.54333,2.54198,2.54198,10000000.0
2009-03-02 09:03:00,2.542,2.54299,2.542,2.54288,7000000.0
2009-03-02 09:04:00,2.54302,2.54342,2.5416,2.5416,7000000.0
2009-03-02 09:05:00,2.54165,2.54186,2.54024,2.54024,7000000.0
2009-03-02 09:06:00,2.53899,2.53901,2.5382,2.5382,11000000.0
2009-03-02 09:07:00,2.53815,2.53887,2.53804,2.53813,8000000.0
2009-03-02 09:08:00,2.53806,2.53837,2.53778,2.53837,5000000.0
2009-03-02 09:09:00,2.53853,2.53925,2.53853,2.53905,11000000.0
2009-03-02 09:10:00,2.53915,2.53963,2.53851,2.53851,7000000.0
2009-03-02 09:11:00,2.53772,2.539,2.53772,2.539,9000000.0
2009-03-02 09:12:00,2.53825,2.53832,2.53766,2.53832,8000000.0
2009-03-02 09:13:00,2.53874,2.53918,2.53843,2.53909,9000000.0
2009-03-02 09:14:00,2.53943,2.5399,2.53926,2.5399,11000000.0
2009-03-02 09:15:00,2.53946,2.53946,2.53817,2.53817,7000000.0
2009-03-02 09:16:00,2.53763,2.53818,2.53763,2.53818,8000000.0
2009-03-02 09:17:00,2.53858,2.5394,2.53858,2.5394,11000000.0
2009-03-02 09:18:00,2.53989,2.54052,2.53946,2.54052,8000000.0
2009-03-02 09:19:00,2.54088,2.54273,2.54088,2.54273,7000000.0
2009-03-02 09:20:00,2.54324,2.54324,2.54204,2.54204,7000000.0
2009-03-02 09:21:00,2.54209,2.54237,2.54164,2.54164,8000000.0
2009-03-02 09:22:00,2.54195,2.54195,2.54144,2.54164,8000000.0
2009-03-02 09:23:00,2.54159,2.54159,2.54084,2.54084,7000000.0
2009-03-02 09:24:00,2.5407,2.54099,2.54059,2.54059,8000000.0
2009-03-02 09:25:00,2.54027,2.54153,2.54027,2.54153,7000000.0
2009-03-02 09:26:00,2.54256,2.54257,2.54238,2.54257,11000000.0
2009-03-02 09:27:00,2.54247,2.54288,2.54225,2.54225,11000000.0
2009-03-02 09:28:00,2.54229,2.54247,2.54225,2.54229,9000000.0
2009-03-02 09:29:00,2.54249,2.54291,2.54249,2.54291,8000000.0
2009-03-02 09:30:00,2.54317,2.54379,2.54317,2.54379,7000000.0
2009-03-02 09:31:00,2.54416,2.54492,2.54396,2.54486,7000000.0
2009-03-02 09:32:00,2.54587,2.54603,2.54437,2.54437,7000000.0
2009-03-02 09:33:00,2.54417,2.54551,2.54399,2.54551,8000000.0
2009-03-02 09:34:00,2.54623,2.54699,2.54623,2.54675,7000000.0
2009-03-02 09:35:00,2.54588,2.54658,2.54588,2.54617,10000000.0
2009-03-02 09:36:00,2.54573,2.54681,2.54573,2.5468,8000000.0
2009-03-02 09:37:00,2.54636,2.54636,2.54308,2.54308,11000000.0
2009-03-02 09:38:00,2.54382,2.54557,2.54226,2.54557,11000000.0
2009-03-02 09:39:00,2.54557,2.54558,2.54537,2.54558,7000000.0
2009-03-02 09:40:00,2.54565,2.54565,2.54345,2.54345,9000000.0
2009-03-02 09:41:00,2.5438,2.54433,2.5438,2.54402,8000000.0
2009-03-02 09:42:00,2.54409,2.54415,2.54396,2.5441,10000000.0
2009-03-02 09:43:00,2.54356,2.54385,2.5425,2.54263,11000000.0
2009-03-02 09:44:00,2.54281,2.54281,2.54252,2.54268,8000000.0
2009-03-02 09:45:00,2.54269,2.54293,2.54257,2.54293,6000000.0
2009-03-02 09:46:00,2.54365,2.54579,2.54325,2.54579,11000000.0
2009-03-02 09:47:00,2.54524,2.54572,2.54482,2.54522,9000000.0
2009-03-02 09:48:00,2.54511,2.54511,2.54441,2.54441,7000000.0
2009-03-02 09:49:00,2.54306,2.54347,2.54306,2.54347,11000000.0
2009-03-02 09:50:00,2.54429,2.54679,2.54429,2.54679,8000000.0
2009-03-02 09:51:00,2.54711,2.54712,2.54629,2.54648,8000000.0
2009-03-02 09:52:00,2.54663,2.54684,2.54646,2.54684,8000000.0
2009-03-02 09:53:00,2.54699,2.54727,2.5469,2.5469,10000000.0
2009-03-02 09:54:00,2.54692,2.54725,2.54692,2.54695,10000000.0
2009-03-02 09:55:00,2.54687,2.54687,2.54627,2.54645,8000000.0
2009-03-02 09:56:00,2.54613,2.54613,2.54509,2.54539,10000000.0
2009-03-02 09:57:00,2.54496,2.5462,2.54496,2.5462,8000000.0
2009-03-02 09:58:00,2.5465,2.54744,2.5465,2.54744,8000000.0
2009-03-02 09:59:00,2.54807,2.54853,2.54807,2.54827,10000000.0
2009-03-02 10:00:00,2.54795,2.54909,2.54795,2.54899,10000000.0
2009-03-02 10:01:00,2.54925,2.54925,2.54877,2.54881,10000000.0
2009-03-02 10:02:00,2.54854,2.54854,2.54781,2.54781,10000000.0
2009-03-02 10:03:00,2.5473,2.5473,2.5467,2.5467,7000000.0
2009-03-02 10:04:00,2.54685,2.54782,2.54685,2.54731,7000000.0
2009-03-02 10:05:00,2.54755,2.54873,2.54727,2.54873,11000000.0
2009-03-02 10:06:00,2.55067,2.55081,2.54928,2.54928,7000000.0
2009-03-02 10:07:00,2.54867,2.54889,2.54787,2.54787,7000000.0
2009-03-02 10:08:00,2.5481,2.54963,2.5481,2.54963,7000000.0
2009-03-02 10:09:00,2.54949,2.54949,2.54743,2.54743,7000000.0
2009-03-02 10:10:00,2.54738,2.5483,2.54738,2.5483,7000000.0
2009-03-02 10:11:00,2.54838,2.54859,2.54801,2.54859,7000000.0
2009-03-02 10:12:00,2.54855,2.54901,2.54855,2.54875,8000000.0
2009-03-02 10:13:00,2.54916,2.54973,2.54905,2.54973,8000000.0
2009-03-02 10:14:00,2.54817,2.54938,2.54783,2.54938,7000000.0
2009-03-02 10:15:00,2.55025,2.55126,2.54998,2.55126,10000000.0
2009-03-02 10:16:00,2.55183,2.55301,2.55183,2.55262,7000000.0
2009-03-02 10:17:00,2.55256,2.55256,2.55217,2.55221,11000000.0
2009-03-02 10:18:00,2.55228,2.55233,2.55175,2.55175,8000000.0
2009-03-02 10:19:00,2.55039,2.55041,2.55011,2.55011,9000000.0
2009-03-02 10:20:00,2.55016,2.55036,2.54996,2.54996,7000000.0
2009-03-02 10:21:00,2.54938,2.54939,2.54882,2.54882,8000000.0
2009-03-02 10:22:00,2.54883,2.54888,2.54836,2.54869,7000000.0
2009-03-02 10:23:00,2.54907,2.54998,2.54865,2.54998,7000000.0
2009-03-02 10:24:00,2.55046,2.55046,2.55022,2.55034,7000000.0
2009-03-02 10:25:00,2.55023,2.55165,2.55023,2.55165,9000000.0
2009-03-02 10:26:00,2.55152,2.55205,2.55152,2.55199,11000000.0
2009-03-02 10:27:00,2.55189,2.55189,2.55076,2.55083,8000000.0
2009-03-02 10:28:00,2.55001,2.55066,2.55001,2.55066,9000000.0
2009-03-02 10:29:00,2.55098,2.5522,2.55098,2.55216,8000000.0
2009-03-02 10:30:00,2.55243,2.55277,2.55243,2.55271,8000000.0
2009-03-02 10:31:00,2.55293,2.5531,2.55269,2.5531,7000000.0
2009-03-02 10:32:00,2.55425,2.55425,2.55376,2.55376,9000000.0
2009-03-02 10:33:00,2.5523,2.5523,2.55186,2.55188,7000000.0
2009-03-02 10:34:00,2.55243,2.55256,2.55139,2.55139,7000000.0
2009-03-02 10:35:00,2.55125,2.55127,2.55106,2.55125,7000000.0
2009-03-02 10:36:00,2.55153,2.55278,2.55101,2.55278,8000000.0
2009-03-02 10:37:00,2.55458,2.55495,2.55329,2.55329,8000000.0
2009-03-02 10:38:00,2.55287,2.5545,2.55286,2.5545,10000000.0
2009-03-02 10:39:00,2.55492,2.55501,2.55474,2.55501,8000000.0
2009-03-02 10:40:00,2.55506,2.55509,2.55457,2.55472,7000000.0
2009-03-02 10:41:00,2.55428,2.55475,2.55428,2.55467,9000000.0
2009-03-02 10:42:00,2.55234,2.55256,2.55189,2.55256,7000000.0
2009-03-02 10:43:00,2.55239,2.55239,2.55128,2.55197,10000000.0
2009-03-02 10:44:00,2.55137,2.55137,2.55064,2.55084,7000000.0
2009-03-02 10:45:00,2.55038,2.5505,2.55027,2.55034,8000000.0
2009-03-02 10:46:00,2.55035,2.55199,2.55035,2.55199,8000000.0
2009-03-02 10:47:00,2.55202,2.5524,2.55162,2.55187,7000000.0
2009-03-02 10:48:00,2.55281,2.55281,2.55255,2.55256,8000000.0
2009-03-02 10:49:00,2.55247,2.55279,2.55226,2.55279,9000000.0
2009-03-02 10:50:00,2.55336,2.55343,2.55279,2.55343,8000000.0
2009-03-02 10:51:00,2.55424,2.55424,2.55288,2.55317,9000000.0
2009-03-02 10:52:00,2.55297,2.55321,2.55278,2.55307,8000000.0
2009-03-02 10:53:00,2.55266,2.55331,2.55266,2.55331,9000000.0
2009-03-02 10:54:00,2.55393,2.55485,2.55393,2.5547,10000000.0
2009-03-02 10:55:00,2.55389,2.55389,2.55142,2.55142,7000000.0
2009-03-02 10:56:00,2.55194,2.5527,2.55036,2.5527,7000000.0
2009-03-02 10:57:00,2.55225,2.55225,2.5517,2.55202,8000000.0
2009-03-02 10:58:00,2.55237,2.55261,2.55237,2.55261,7000000.0
2009-03-02 10:59:00,2.5524,2.55284,2.55124,2.55124,11000000.0
2009-03-02 11:00:00,2.55112,2.55146,2.54974,2.54974,7000000.0
2009-03-02 11:01:00,2.55109,2.55111,2.55096,2.55104,8000000.0
2009-03-02 11:02:00,2.55052,2.55052,2.55002,2.55002,7000000.0
2009-03-02 11:03:00,2.54789,2.54835,2.54757,2.54835,11000000.0
2009-03-02 11:04:00,2.54888,2.54896,2.54873,2.54889,11000000.0
2009-03-02 11:05:00,2.54906,2.54933,2.54898,2.54928,7000000.0
2009-03-02 11:06:00,2.54989,2.54991,2.54936,2.54936,8000000.0
2009-03-02 11:07:00,2.54897,2.54898,2.54841,2.54841,7000000.0
2009-03-02 11:08:00,2.54793,2.55009,2.54759,2.55009,9000000.0
2009-03-02 11:09:00,2.55017,2.55017,2.54939,2.54939,8000000.0
2009-03-02 11:10:00,2.54819,2.54819,2.5476,2.5476,8000000.0
2009-03-02 11:11:00,2.54776,2.54869,2.54776,2.54867,10000000.0
2009-03-02 11:12:00,2.54856,2.54914,2.54854,2.54914,7000000.0
2009-03-02 11:13:00,2.54833,2.54873,2.54812,2.5486,11000000.0
2009-03-02 11:14:00,2.54908,2.54908,2.54849,2.54849,11000000.0
2009-03-02 11:15:00,2.54805,2.54806,2.5479,2.548,7000000.0
2009-03-02 11:16:00,2.54921,2.54923,2.54845,2.54845,7000000.0
2009-03-02 11:17:00,2.54721,2.54832,2.54721,2.54832,7000000.0
2009-03-02 11:18:00,2.5479,2.54919,2.54772,2.54919,10000000.0
2009-03-02 11:19:00,2.55017,2.55017,2.54878,2.54928,11000000.0
2009-03-02 11:20:00,2.54992,2.55002,2.5492,2.54965,8000000.0
2009-03-02 11:21:00,2.54916,2.55127,2.54916,2.55127,7000000.0
2009-03-02 11:22:00,2.55124,2.55287,2.55124,2.55287,8000000.0
2009-03-02 11:23:00,2.55242,2.55242,2.55034,2.55034,8000000.0
2009-03-02 11:24:00,2.54915,2.54924,2.54908,2.54921,7000000.0
2009-03-02 11:25:00,2.54943,2.54996,2.54943,2.54972,8000000.0
2009-03-02 11:26:00,2.54945,2.54959,2.5493,2.5493,11000000.0
2009-03-02 11:27:00,2.54918,2.54918,2.54884,2.54905,8000000.0
2009-03-02 11:28:00,2.54915,2.54938,2.54889,2.54889,7000000.0
2009-03-02 11:29:00,2.54813,2.54813,2.54636,2.54662,8000000.0
2009-03-02 11:30:00,2.5468,2.54738,2.5468,2.54738,7000000.0
2009-03-02 11:31:00,2.54672,2.54765,2.54644,2.54678,11000000.0
2009-03-02 11:32:00,2.54648,2.54648,2.54515,2.54515,11000000.0
2009-03-02 11:33:00,2.54491,2.54497,2.54458,2.54497,7000000.0
2009-03-02 11:34:00,2.54531,2.54531,2.54459,2.54459,7000000.0
2009-03-02 11:35:00,2.54435,2.54435,2.54318,2.54318,10000000.0
2009-03-02 11:36:00,2.54236,2.54354,2.54236,2.54354,8000000.0
2009-03-02 11:37:00,2.54368,2.54406,2.54337,2.54405,8000000.0
2009-03-02 11:38:00,2.54371,2.54491,2.5433,2.54491,9000000.0
2009-03-02 11:39:00,2.54518,2.54564,2.54508,2.54564,9000000.0
2009-03-02 11:40:00,2.54559,2.54562,2.54547,2.54562,11000000.0
2009-03-02 11:41:00,2.54554,2.5459,2.54547,2.54547,11000000.0
2009-03-02 11:42:00,2.54603,2.54603,2.54546,2.54551,11000000.0
2009-03-02 11:43:00,2.54573,2.54576,2.54557,2.54576,7000000.0
2009-03-02 11:44:00,2.54604,2.54604,2.54524,2.54524,7000000.0
2009-03-02 11:45:00,2.54523,2.54578,2.54512,2.54578,11000000.0
2009-03-02 11:46:00,2.54538,2.54572,2.54538,2.54538,7000000.0
2009-03-02 11:47:00,2.5448,2.5454,2.5448,2.54507,9000000.0
2009-03-02 11:48:00,2.54459,2.54459,2.54222,2.54222,10000000.0
2009-03-02 11:49:00,2.54206,2.54224,2.54192,2.54218,7000000.0
2009-03-02 11:50:00,2.54236,2.54236,2.54202,2.54204,7000000.0
2009-03-02 11:51:00,2.54196,2.54196,2.54151,2.54162,8000000.0
2009-03-02 11:52:00,2.54149,2.54222,2.54149,2.54222,10000000.0
2009-03-02 11:53:00,2.54206,2.54206,2.54171,2.54171,10000000.0
2009-03-02 11:54:00,2.54143,2.54167,2.54143,2.54165,9000000.0
2009-03-02 11:55:00,2.5421,2.54316,2.5421,2.54316,8000000.0
2009-03-02 11:56:00,2.5434,2.54349,2.54302,2.54343,11000000.0
2009-03-02 11:57:00,2.54331,2.54331,2.54266,2.54276,8000000.0
2009-03-02 11:58:00,2.54326,2.54367,2.54326,2.54341,9000000.0
2009-03-02 11:59:00,2.54362,2.54469,2.54362,2.54469,7000000.0
2009-03-02 12:00:00,2.54556,2.54612,2.54556,2.54611,7000000.0
2009-03-02 12:01:00,2.54623,2.54623,2.54558,2.54558,10000000.0
2009-03-02 12:02:00,2.54567,2.54581,2.5455,2.54581,10000000.0
2009-03-02 12:03:00,2.54583,2.5468,2.54583,2.5468,7000000.0
2009-03-02 12:04:00,2.54695,2.54695,2.54652,2.54652,9000000.0
2009-03-02 12:05:00,2.54648,2.54689,2.54648,2.54671,11000000.0
2009-03-02 12:06:00,2.54622,2.54623,2.54593,2.54593,7000000.0
2009-03-02 12:07:00,2.5464,2.54654,2.54543,2.54543,7000000.0
2009-03-02 12:08:00,2.5455,2.54581,2.54542,2.54542,9000000.0
2009-03-02 12:09:00,2.5453,2.54549,2.54517,2.54518,8000000.0
2009-03-02 12:10:00,2.54497,2.54497,2.54443,2.54443,8000000.0
2009-03-02 12:11:00,2.5439,2.54412,2.54377,2.54412,7000000.0
2009-03-02 12:12:00,2.54421,2.54435,2.54414,2.54428,7000000.0
2009-03-02 12:13:00,2.54417,2.54556,2.54412,2.54552,10000000.0
2009-03-02 12:14:00,2.54509,2.54509,2.54452,2.54502,8000000.0
2009-03-02 12:15:00,2.54406,2.54438,2.54367,2.54424,8000000.0
2009-03-02 12:16:00,2.54375,2.54411,2.54365,2.54404,8000000.0
2009-03-02 12:17:00,2.54386,2.54386,2.54312,2.54312,8000000.0
2009-03-02 12:18:00,2.54266,2.54465,2.54266,2.54465,11000000.0
2009-03-02 12:19:00,2.54467,2.54492,2.54453,2.54453,9000000.0
2009-03-02 12:20:00,2.54435,2.54446,2.5441,2.54445,10000000.0
2009-03-02 12:21:00,2.54437,2.54437,2.54235,2.54235,7000000.0
2009-03-02 12:22:00,2.54438,2.54446,2.54422,2.54446,8000000.0
2009-03-02 12:23:00,2.54413,2.54416,2.54394,2.54416,7000000.0
2009-03-02 12:24:00,2.54417,2.54417,2.54396,2.54406,7000000.0
2009-03-02 12:25:00,2.54402,2.54421,2.54384,2.54384,9000000.0
2009-03-02 12:26:00,2.5431,2.54311,2.54301,2.54301,8000000.0
2009-03-02 12:27:00,2.54255,2.5427,2.54248,2.54256,10000000.0
2009-03-02 12:28:00,2.54248,2.54254,2.5423,2.54254,9000000.0
2009-03-02 12:29:00,2.54265,2.54315,2.54265,2.54315,9000000.0
2009-03-02 12:30:00,2.54349,2.54397,2.54349,2.54373,7000000.0
2009-03-02 12:31:00,2.54304,2.54305,2.5429,2.54301,11000000.0
2009-03-02 12:32:00,2.54278,2.54293,2.54276,2.54276,7000000.0
2009-03-02 12:33:00,2.5427,2.5427,2.54222,2.54249,7000000.0
2009-03-02 12:34:00,2.54289,2.54326,2.54286,2.54291,7000000.0
2009-03-02 12:35:00,2.54265,2.54265,2.5412,2.5412,8000000.0
2009-03-02 12:36:00,2.54127,2.54155,2.54127,2.54132,8000000.0
2009-03-02 12:37:00,2.5412,2.54132,2.54061,2.54061,9000000.0
2009-03-02 12:38:00,2.54016,2.54028,2.53993,2.54028,8000000.0
2009-03-02 12:39:00,2.54001,2.54022,2.53982,2.5402,9000000.0
2009-03-02 12:40:00,2.54109,2.54126,2.54099,2.54103,7000000.0
2009-03-02 12:41:00,2.54119,2.54174,2.54115,2.54174,8000000.0
2009-03-02 12:42:00,2.5418,2.5418,2.54102,2.54102,9000000.0
2009-03-02 12:43:00,2.54143,2.54143,2.54117,2.54127,9000000.0
2009-03-02 12:44:00,2.54189,2.54229,2.54182,2.54229,8000000.0
2009-03-02 12:45:00,2.54224,2.54224,2.54129,2.54129,10000000.0
2009-03-02 12:46:00,2.54124,2.5413,2.54111,2.54124,9000000.0
2009-03-02 12:47:00,2.54145,2.5416,2.54142,2.54143,10000000.0
2009-03-02 12:48:00,2.54202,2.54234,2.54184,2.54184,11000000.0
2009-03-02 12:49:00,2.54192,2.54248,2.54192,2.5424,7000000.0
2009-03-02 12:50:00,2.54236,2.54255,2.54231,2.54236,7000000.0
2009-03-02 12:51:00,2.54273,2.54298,2.54069,2.54154,8000000.0
2009-03-02 12:52:00,2.5424,2.54245,2.54209,2.54209,11000000.0
2009-03-02 12:53:00,2.54192,2.54192,2.5418,2.5418,8000000.0
2009-03-02 12:54:00,2.54157,2.54157,2.5413,2.54144,7000000.0
2009-03-02 12:55:00,2.54158,2.54195,2.54158,2.54195,8000000.0
2009-03-02 12:56:00,2.54192,2.54259,2.54192,2.54259,7000000.0
2009-03-02 12:57:00,2.54257,2.543,2.54257,2.543,7000000.0
2009-03-02 12:58:00,2.54361,2.54368,2.54333,2.54333,8000000.0
2009-03-02 12:59:00,2.54324,2.54354,2.54324,2.54354,7000000.0
2009-03-02 13:00:00,2.5439,2.54424,2.54291,2.54291,8000000.0
2009-03-02 13:01:00,2.54234,2.54234,2.54124,2.54172,8000000.0
2009-03-02 13:02:00,2.54153,2.54172,2.54105,2.54172,7000000.0
2009-03-02 13:03:00,2.54263,2.54304,2.54232,2.54304,8000000.0
2009-03-02 13:04:00,2.54282,2.54282,2.5423,2.54235,7000000.0
2009-03-02 13:05:00,2.54159,2.54159,2.54127,2.54127,8000000.0
2009-03-02 13:06:00,2.54192,2.542,2.54175,2.54181,7000000.0
2009-03-02 13:07:00,2.54268,2.54408,2.54268,2.54365,7000000.0
2009-03-02 13:08:00,2.54586,2.54586,2.54393,2.54504,10000000.0
2009-03-02 13:09:00,2.54578,2.54578,2.54528,2.5454,7000000.0
2009-03-02 13:10:00,2.54328,2.54328,2.54159,2.54159,9000000.0
2009-03-02 13:11:00,2.54214,2.54247,2.54171,2.54185,8000000.0
2009-03-02 13:12:00,2.54108,2.54144,2.54102,2.54102,8000000.0
2009-03-02 13:13:00,2.54111,2.54147,2.54111,2.54147,9000000.0
2009-03-02 13:14:00,2.54272,2.54364,2.54272,2.54364,7000000.0
2009-03-02 13:15:00,2.54447,2.54504,2.54447,2.54487,8000000.0
2009-03-02 13:16:00,2.54575,2.54584,2.54557,2.54584,8000000.0
2009-03-02 13:17:00,2.54541,2.54586,2.54541,2.54559,9000000.0
2009-03-02 13:18:00,2.54528,2.54528,2.54367,2.54367,10000000.0
2009-03-02 13:19:00,2.54386,2.54407,2.54386,2.54396,8000000.0
2009-03-02 13:20:00,2.54319,2.5435,2.54319,2.54349,8000000.0
2009-03-02 13:21:00,2.54306,2.54306,2.54269,2.54269,7000000.0
2009-03-02 13:22:00,2.54259,2.54387,2.54259,2.54387,11000000.0
2009-03-02 13:23:00,2.54429,2.54472,2.54427,2.54472,8000000.0
2009-03-02 13:24:00,2.54517,2.54623,2.54517,2.54602,7000000.0
2009-03-02 13:25:00,2.54594,2.54658,2.54594,2.54648,11000000.0
2009-03-02 13:26:00,2.54649,2.5483,2.54649,2.5483,10000000.0
2009-03-02 13:27:00,2.54817,2.54817,2.54671,2.54671,8000000.0
2009-03-02 13:28:00,2.54659,2.54684,2.54623,2.54684,21000000.0
2009-03-02 13:29:00,2.54702,2.5474,2.54702,2.5474,17000000.0
2009-03-02 13:30:00,2.5473,2.5473,2.5469,2.54729,7000000.0
2009-03-02 13:31:00,2.54729,2.54729,2.54667,2.547,9000000.0
2009-03-02 13:32:00,2.54688,2.54693,2.54647,2.54693,14000000.0
2009-03-02 13:33:00,2.54693,2.54827,2.54665,2.54816,14000000.0
2009-03-02 13:34:00,2.54805,2.54811,2.5479,2.54797,31000000.0
2009-03-02 13:35:00,2.54789,2.54803,2.54597,2.54597,17000000.0
2009-03-02 13:36:00,2.54599,2.54599,2.54577,2.5458,24000000.0
2009-03-02 13:37:00,2.5457,2.5457,2.54532,2.54534,10000000.0
2009-03-02 13:38:00,2.5453,2.54542,2.54519,2.54539,18000000.0
2009-03-02 13:39:00,2.54552,2.54561,2.54487,2.54487,15000000.0
2009-03-02 13:40:00,2.54438,2.54481,2.54433,2.54433,29000000.0
2009-03-02 13:41:00,2.544,2.54473,2.544,2.54473,13000000.0
2009-03-02 13:42:00,2.54494,2.54494,2.54435,2.54437,8000000.0
2009-03-02 13:43:00,2.54411,2.54422,2.54401,2.54408,10000000.0
2009-03-02 13:44:00,2.54416,2.54635,2.54396,2.54635,26000000.0
2009-03-02 13:45:00,2.5468,2.5468,2.54658,2.54658,22000000.0
2009-03-02 13:46:00,2.54679,2.5495,2.54679,2.5495,19000000.0
2009-03-02 13:47:00,2.54973,2.54973,2.54789,2.54865,17000000.0
2009-03-02 13:48:00,2.54885,2.54915,2.54869,2.54915,22000000.0
2009-03-02 13:49:00,2.54904,2.54917,2.54886,2.54917,24000000.0
2009-03-02 13:50:00,2.54867,2.54867,2.54772,2.54821,15000000.0
2009-03-02 13:51:00,2.54774,2.54893,2.54774,2.54893,22000000.0
2009-03-02 13:52:00,2.54847,2.54847,2.54756,2.54756,32000000.0
2009-03-02 13:53:00,2.54791,2.54851,2.54782,2.54851,28000000.0
2009-03-02 13:54:00,2.54899,2.54996,2.54899,2.54996,31000000.0
2009-03-02 13:55:00,2.55053,2.55107,2.55053,2.55107,20000000.0
2009-03-02 13:56:00,2.55081,2.55081,2.54971,2.54974,24000000.0
2009-03-02 13:57:00,2.5492,2.55039,2.54905,2.55039,34000000.0
2009-03-02 13:58:00,2.55148,2.55148,2.55093,2.55113,16000000.0
2009-03-02 13:59:00,2.5512,2.55158,2.55079,2.55158,30000000.0
2009-03-02 14:00:00,2.55144,2.55154,2.55122,2.55154,39000000.0
2009-03-02 14:01:00,2.55166,2.5524,2.55165,2.55233,30000000.0
2009-03-02 14:02:00,2.55222,2.55227,2.55215,2.55226,19000000.0
2009-03-02 14:03:00,2.55171,2.55171,2.55129,2.55134,23000000.0
2009-03-02 14:04:00,2.55168,2.55181,2.55168,2.55174,33000000.0
2009-03-02 14:05:00,2.55161,2.55161,2.55073,2.55073,28000000.0
2009-03-02 14:06:00,2.55035,2.55144,2.55035,2.55106,31000000.0
2009-03-02 14:07:00,2.55049,2.55049,2.54963,2.54972,31000000.0
2009-03-02 14:08:00,2.55001,2.55013,2.54963,2.55013,27000000.0
2009-03-02 14:09:00,2.55019,2.55019,2.54965,2.55,27000000.0
2009-03-02 14:10:00,2.54905,2.54999,2.54905,2.54999,24000000.0
2009-03-02 14:11:00,2.54991,2.55019,2.54983,2.55019,21000000.0
2009-03-02 14:12:00,2.55018,2.55072,2.55018,2.55056,22000000.0
2009-03-02 14:13:00,2.55075,2.55127,2.55044,2.55127,13000000.0
2009-03-02 14:14:00,2.55121,2.55144,2.55,2.55,21000000.0
2009-03-02 14:15:00,2.54983,2.55009,2.54982,2.55009,25000000.0
2009-03-02 14:16:00,2.5502,2.5502,2.54918,2.54918,26000000.0
2009-03-02 14:17:00,2.549,2.54913,2.54878,2.54878,32000000.0
2009-03-02 14:18:00,2.54913,2.54913,2.54826,2.54846,27000000.0
2009-03-02 14:19:00,2.54822,2.54822,2.54761,2.54761,35000000.0
2009-03-02 14:20:00,2.54724,2.54784,2.54724,2.54784,32000000.0
2009-03-02 14:21:00,2.54822,2.54822,2.54787,2.54803,39000000.0
2009-03-02 14:22:00,2.54753,2.5478,2.54751,2.5477,22000000.0
2009-03-02 14:23:00,2.54762,2.54807,2.54721,2.54721,40000000.0
2009-03-02 14:24:00,2.54718,2.54923,2.54718,2.54923,10000000.0
2009-03-02 14:25:00,2.54926,2.55057,2.54926,2.54959,35000000.0
2009-03-02 14:26:00,2.55037,2.55049,2.55003,2.55049,18000000.0
2009-03-02 14:27:00,2.55039,2.55039,2.54999,2.54999,28000000.0
2009-03-02 14:28:00,2.55036,2.55088,2.55004,2.55063,21000000.0
2009-03-02 14:29:00,2.55043,2.5505,2.55011,2.55026,16000000.0
2009-03-02 14:30:00,2.55018,2.55063,2.55013,2.55013,25000000.0
2009-03-02 14:31:00,2.55025,2.55025,2.54979,2.54979,26000000.0
2009-03-02 14:32:00,2.54959,2.54959,2.5493,2.54947,32000000.0
2009-03-02 14:33:00,2.54936,2.54936,2.54905,2.54905,20000000.0
2009-03-02 14:34:00,2.54941,2.55039,2.54941,2.55039,25000000.0
2009-03-02 14:35:00,2.55041,2.55086,2.55019,2.55056,23000000.0
2009-03-02 14:36:00,2.55081,2.55128,2.55081,2.55128,11000000.0
2009-03-02 14:37:00,2.5514,2.5514,2.55115,2.55115,41000000.0
2009-03-02 14:38:00,2.55105,2.55115,2.55096,2.55098,54000000.0
2009-03-02 14:39:00,2.55113,2.55113,2.54895,2.54916,36000000.0
2009-03-02 14:40:00,2.54825,2.54825,2.54691,2.54691,36000000.0
2009-03-02 14:41:00,2.54743,2.54897,2.54743,2.54897,41000000.0
2009-03-02 14:42:00,2.54916,2.54954,2.54916,2.54954,19000000.0
2009-03-02 14:43:00,2.54972,2.54995,2.54967,2.54995,20000000.0
2009-03-02 14:44:00,2.55013,2.55049,2.55013,2.55045,25000000.0
2009-03-02 14:45:00,2.55052,2.55096,2.55013,2.55013,33000000.0
2009-03-02 14:46:00,2.54983,2.55094,2.54983,2.55094,11000000.0
2009-03-02 14:47:00,2.55028,2.55028,2.54924,2.54935,7000000.0
2009-03-02 14:48:00,2.54914,2.5496,2.54881,2.5496,21000000.0
2009-03-02 14:49:00,2.54962,2.54962,2.5488,2.54895,32000000.0
2009-03-02 14:50:00,2.54914,2.54914,2.54874,2.54902,33000000.0
2009-03-02 14:51:00,2.548,2.548,2.54741,2.54751,37000000.0
2009-03-02 14:52:00,2.54773,2.54808,2.54767,2.54767,17000000.0
2009-03-02 14:53:00,2.54831,2.54843,2.5482,2.54833,22000000.0
2009-03-02 14:54:00,2.54816,2.5482,2.54793,2.54793,17000000.0
2009-03-02 14:55:00,2.54856,2.54885,2.54856,2.54885,7000000.0
2009-03-02 14:56:00,2.54871,2.54893,2.54844,2.54874,21000000.0
2009-03-02 14:57:00,2.54924,2.54973,2.54924,2.54973,12000000.0
2009-03-02 14:58:00,2.55019,2.5504,2.55004,2.5504,31000000.0
2009-03-02 14:59:00,2.55027,2.55027,2.54863,2.54863,20000000.0
2009-03-02 15:00:00,2.54822,2.54822,2.5479,2.54809,32000000.0
2009-03-02 15:01:00,2.54812,2.54812,2.54794,2.54802,14000000.0
2009-03-02 15:02:00,2.54811,2.54864,2.54783,2.54827,26000000.0
2009-03-02 15:03:00,2.54815,2.5482,2.54799,2.54815,30000000.0
2009-03-02 15:04:00,2.54855,2.5493,2.54807,2.54818,29000000.0
2009-03-02 15:05:00,2.54765,2.54771,2.54718,2.54736,28000000.0
2009-03-02 15:06:00,2.5473,2.54734,2.54718,2.54718,16000000.0
2009-03-02 15:07:00,2.5472,2.54803,2.5472,2.54803,26000000.0
2009-03-02 15:08:00,2.54816,2.54913,2.54816,2.54913,25000000.0
2009-03-02 15:09:00,2.54825,2.54955,2.54825,2.54955,34000000.0
2009-03-02 15:10:00,2.54948,2.54997,2.54918,2.5495,36000000.0
2009-03-02 15:11:00,2.54922,2.54988,2.54922,2.54988,27000000.0
2009-03-02 15:12:00,2.55013,2.55036,2.54981,2.55036,26000000.0
2009-03-02 15:13:00,2.55064,2.55064,2.54977,2.54977,41000000.0
2009-03-02 15:14:00,2.5495,2.5495,2.54886,2.54898,30000000.0
2009-03-02 15:15:00,2.54919,2.54969,2.54884,2.54884,21000000.0
2009-03-02 15:16:00,2.54876,2.54952,2.54853,2.54952,9000000.0
2009-03-02 15:17:00,2.55018,2.55032,2.55018,2.55029,26000000.0
2009-03-02 15:18:00,2.55027,2.55027,2.54953,2.54953,10000000.0
2009-03-02 15:19:00,2.54944,2.55008,2.54944,2.55008,16000000.0
2009-03-02 15:20:00,2.55003,2.55003,2.54906,2.54906,20000000.0
2009-03-02 15:21:00,2.54898,2.54938,2.54879,2.54938,12000000.0
2009-03-02 15:22:00,2.54929,2.54972,2.54929,2.54972,22000000.0
2009-03-02 15:23:00,2.55009,2.55025,2.55009,2.5501,36000000.0
2009-03-02 15:24:00,2.54917,2.54981,2.54901,2.54981,20000000.0
2009-03-02 15:25:00,2.55008,2.55008,2.54981,2.55008,14000000.0
2009-03-02 15:26:00,2.54994,2.55012,2.54984,2.55012,40000000.0
2009-03-02 15:27:00,2.5503,2.5503,2.54928,2.54977,32000000.0
2009-03-02 15:28:00,2.55028,2.55059,2.5501,2.55013,55000000.0
2009-03-02 15:29:00,2.54995,2.54995,2.54731,2.54783,47000000.0
2009-03-02 15:30:00,2.54803,2.55033,2.54753,2.54999,71000000.0
2009-03-02 15:31:00,2.54929,2.54981,2.54867,2.5497,58000000.0
2009-03-02 15:32:00,2.54888,2.54888,2.54818,2.54818,25000000.0
2009-03-02 15:33:00,2.54862,2.54988,2.54849,2.54942,32000000.0
2009-03-02 15:34:00,2.54937,2.54937,2.54852,2.54873,22000000.0
2009-03-02 15:35:00,2.54913,2.54989,2.54882,2.54989,30000000.0
2009-03-02 15:36:00,2.54997,2.55039,2.54962,2.5501,23000000.0
2009-03-02 15:37:00,2.54953,2.54953,2.54812,2.54836,24000000.0
2009-03-02 15:38:00,2.54821,2.54857,2.5481,2.54857,61000000.0
2009-03-02 15:39:00,2.54835,2.54926,2.54787,2.54926,40000000.0
2009-03-02 15:40:00,2.54953,2.55022,2.54909,2.55021,37000000.0
2009-03-02 15:41:00,2.54991,2.55064,2.54923,2.54923,43000000.0
2009-03-02 15:42:00,2.54825,2.549,2.54825,2.54847,41000000.0
2009-03-02 15:43:00,2.54875,2.54939,2.54816,2.54939,30000000.0
2009-03-02 15:44:00,2.54977,2.55017,2.54962,2.55007,29000000.0
2009-03-02 15:45:00,2.55123,2.55164,2.55122,2.55122,36000000.0
2009-03-02 15:46:00,2.55077,2.55119,2.55064,2.55064,24000000.0
2009-03-02 15:47:00,2.55125,2.55145,2.55112,2.55122,31000000.0
2009-03-02 15:48:00,2.55128,2.55196,2.55085,2.551,33000000.0
2009-03-02 15:49:00,2.55111,2.55111,2.55019,2.55019,25000000.0
2009-03-02 15:50:00,2.54936,2.54936,2.54696,2.54722,11000000.0
2009-03-02 15:51:00,2.54758,2.54792,2.54746,2.54746,37000000.0
2009-03-02 15:52:00,2.54754,2.54992,2.54754,2.54881,23000000.0
2009-03-02 15:53:00,2.54751,2.54892,2.54751,2.54892,15000000.0
2009-03-02 15:54:00,2.54871,2.54881,2.54842,2.54842,26000000.0
2009-03-02 15:55:00,2.54838,2.54907,2.54828,2.54893,33000000.0
2009-03-02 15:56:00,2.54863,2.54863,2.54845,2.54845,36000000.0
2009-03-02 15:57:00,2.54825,2.54916,2.548,2.54916,34000000.0
2009-03-02 15:58:00,2.5484,2.55001,2.5484,2.55001,24000000.0
2009-03-02 15:59:00,2.55075,2.55075,2.54945,2.54954,23000000.0
2009-03-02 16:00:00,2.54943,2.54969,2.54932,2.54969,51000000.0
2009-03-02 16:01:00,2.54979,2.55021,2.54979,2.5502,31000000.0
2009-03-02 16:02:00,2.55047,2.55138,2.55047,2.55138,29000000.0
2009-03-02 16:03:00,2.55204,2.55244,2.55186,2.55204,51000000.0
2009-03-02 16:04:00,2.55213,2.55239,2.55187,2.55187,38000000.0
2009-03-02 16:05:00,2.55193,2.55217,2.55191,2.55216,37000000.0
2009-03-02 16:06:00,2.5521,2.55234,2.55195,2.55211,33000000.0
2009-03-02 16:07:00,2.55252,2.55252,2.54986,2.54986,37000000.0
2009-03-02 16:08:00,2.55021,2.55089,2.55021,2.55089,37000000.0
2009-03-02 16:09:00,2.55137,2.55168,2.55137,2.55161,44000000.0
2009-03-02 16:10:00,2.55201,2.55201,2.54856,2.54885,41000000.0
2009-03-02 16:11:00,2.54845,2.54845,2.54715,2.54803,27000000.0
2009-03-02 16:12:00,2.54845,2.54868,2.54819,2.54868,22000000.0
2009-03-02 16:13:00,2.54919,2.54972,2.54919,2.54972,38000000.0
2009-03-02 16:14:00,2.54975,2.54975,2.54929,2.54946,41000000.0
2009-03-02 16:15:00,2.54881,2.54881,2.54813,2.54813,42000000.0
2009-03-02 16:16:00,2.54953,2.5506,2.54953,2.55023,45000000.0
2009-03-02 16:17:00,2.55011,2.55011,2.54957,2.54964,22000000.0
2009-03-02 16:18:00,2.54952,2.54973,2.54931,2.54973,49000000.0
2009-03-02 16:19:00,2.55001,2.55001,2.54945,2.54945,27000000.0
2009-03-02 16:20:00,2.55012,2.55084,2.55012,2.55057,52000000.0
2009-03-02 16:21:00,2.54963,2.54963,2.54832,2.54883,37000000.0
2009-03-02 16:22:00,2.54897,2.54977,2.54897,2.54976,50000000.0
2009-03-02 16:23:00,2.54947,2.54961,2.54919,2.54932,48000000.0
2009-03-02 16:24:00,2.54878,2.54878,2.54695,2.54719,44000000.0
2009-03-02 16:25:00,2.54812,2.54892,2.54812,2.54892,28000000.0
2009-03-02 16:26:00,2.5494,2.55055,2.5494,2.55055,41000000.0
2009-03-02 16:27:00,2.55065,2.55119,2.55065,2.55119,46000000.0
2009-03-02 16:28:00,2.55121,2.55152,2.55121,2.55141,34000000.0
2009-03-02 16:29:00,2.5514,2.5514,2.55122,2.55139,24000000.0
2009-03-02 16:30:00,2.55147,2.55147,2.55066,2.55066,43000000.0
2009-03-02 16:31:00,2.55079,2.55079,2.5495,2.5495,36000000.0
2009-03-02 16:32:00,2.54975,2.5502,2.54913,2.54942,34000000.0
2009-03-02 16:33:00,2.5493,2.5493,2.54853,2.54853,41000000.0
2009-03-02 16:34:00,2.54895,2.54932,2.54765,2.54796,29000000.0
2009-03-02 16:35:00,2.54785,2.548,2.54749,2.54777,53000000.0
2009-03-02 16:36:00,2.54822,2.54822,2.54788,2.54821,43000000.0
2009-03-02 16:37:00,2.54785,2.5484,2.54763,2.5484,56000000.0
2009-03-02 16:38:00,2.54846,2.54876,2.54846,2.54871,34000000.0
2009-03-02 16:39:00,2.54866,2.54866,2.54839,2.54843,43000000.0
2009-03-02 16:40:00,2.54802,2.54802,2.5474,2.5474,63000000.0
2009-03-02 16:41:00,2.54756,2.54809,2.54756,2.54768,44000000.0
2009-03-02 16:42:00,2.54739,2.54781,2.54739,2.54746,57000000.0
2009-03-02 16:43:00,2.54626,2.54789,2.54626,2.54789,20000000.0
2009-03-02 16:44:00,2.54678,2.54771,2.54678,2.54768,34000000.0
2009-03-02 16:45:00,2.54789,2.54789,2.54598,2.54598,41000000.0
2009-03-02 16:46:00,2.5465,2.5466,2.54624,2.54624,59000000.0
2009-03-02 16:47:00,2.54614,2.54651,2.54613,2.54615,55000000.0
2009-03-02 16:48:00,2.54565,2.54565,2.54522,2.54531,46000000.0
2009-03-02 16:49:00,2.54543,2.54581,2.54517,2.54581,35000000.0
2009-03-02 16:50:00,2.54623,2.54702,2.54557,2.54557,45000000.0
2009-03-02 16:51:00,2.54444,2.5445,2.54387,2.5445,30000000.0
2009-03-02 16:52:00,2.54386,2.54419,2.54361,2.54361,30000000.0
2009-03-02 16:53:00,2.54291,2.54291,2.54192,2.54243,19000000.0
2009-03-02 16:54:00,2.54219,2.54255,2.54215,2.54255,18000000.0
2009-03-02 16:55:00,2.54208,2.54259,2.54208,2.54259,40000000.0
2009-03-02 16:56:00,2.54286,2.54307,2.54284,2.54284,37000000.0
2009-03-02 16:57:00,2.54362,2.54416,2.54317,2.54317,17000000.0
2009-03-02 16:58:00,2.54384,2.54408,2.54341,2.54369,45000000.0
2009-03-02 16:59:00,2.54343,2.546,2.54343,2.546,39000000.0
2009-03-02 17:00:00,2.54511,2.54535,2.54465,2.5451,47000000.0
2009-03-02 17:01:00,2.54638,2.5465,2.54595,2.54595,26000000.0
2009-03-02 17:02:00,2.5459,2.5465,2.5459,2.54645,33000000.0
2009-03-02 17:03:00,2.54615,2.54653,2.54595,2.54636,33000000.0
2009-03-02 17:04:00,2.54688,2.54726,2.54636,2.54711,37000000.0
2009-03-02 17:05:00,2.54712,2.54747,2.54701,2.54747,35000000.0
2009-03-02 17:06:00,2.54828,2.54828,2.54709,2.54709,46000000.0
2009-03-02 17:07:00,2.54678,2.54712,2.54607,2.54611,33000000.0
2009-03-02 17:08:00,2.54607,2.54705,2.5457,2.54705,45000000.0
2009-03-02 17:09:00,2.54699,2.54699,2.54607,2.5461,47000000.0
2009-03-02 17:10:00,2.54628,2.54669,2.54627,2.54627,36000000.0
2009-03-02 17:11:00,2.54669,2.54774,2.5465,2.54683,44000000.0
2009-03-02 17:12:00,2.54576,2.54576,2.54492,2.54547,23000000.0
2009-03-02 17:13:00,2.54667,2.54711,2.54667,2.54709,35000000.0
2009-03-02 17:14:00,2.54691,2.54691,2.54538,2.54538,27000000.0
2009-03-02 17:15:00,2.54532,2.54607,2.54478,2.54607,26000000.0
2009-03-02 17:16:00,2.54638,2.54642,2.54562,2.54584,27000000.0
2009-03-02 17:17:00,2.54598,2.54598,2.54529,2.54562,38000000.0
2009-03-02 17:18:00,2.54503,2.54503,2.54486,2.54498,29000000.0
2009-03-02 17:19:00,2.54467,2.54467,2.54324,2.5443,19000000.0
2009-03-02 17:20:00,2.54459,2.54509,2.5444,2.54446,29000000.0
2009-03-02 17:21:00,2.54452,2.54452,2.543,2.543,26000000.0
2009-03-02 17:22:00,2.54276,2.54317,2.54211,2.54211,30000000.0
2009-03-02 17:23:00,2.54188,2.54221,2.54162,2.54182,32000000.0
2009-03-02 17:24:00,2.54233,2.54277,2.54199,2.54199,23000000.0
2009-03-02 17:25:00,2.54131,2.54518,2.54131,2.54518,20000000.0
2009-03-02 17:26:00,2.5445,2.54453,2.54356,2.54393,18000000.0
2009-03-02 17:27:00,2.5443,2.5455,2.54425,2.54461,44000000.0
2009-03-02 17:28:00,2.54489,2.54519,2.54417,2.54519,39000000.0
2009-03-02 17:29:00,2.54687,2.54827,2.54655,2.54655,36000000.0
2009-03-02 17:30:00,2.54653,2.54705,2.54648,2.54705,61000000.0
2009-03-02 17:31:00,2.54752,2.54765,2.54691,2.54691,62000000.0
2009-03-02 17:32:00,2.54683,2.54782,2.54683,2.54782,54000000.0
2009-03-02 17:33:00,2.54788,2.54823,2.54788,2.5479,64000000.0
2009-03-02 17:34:00,2.54793,2.54793,2.54695,2.54738,60000000.0
2009-03-02 17:35:00,2.54796,2.54796,2.54646,2.54646,43000000.0
2009-03-02 17:36:00,2.54639,2.54728,2.54639,2.54728,58000000.0
2009-03-02 17:37:00,2.54731,2.5478,2.54711,2.5478,47000000.0
2009-03-02 17:38:00,2.54791,2.54816,2.54756,2.54756,44000000.0
2009-03-02 17:39:00,2.54763,2.54805,2.54763,2.54801,41000000.0
2009-03-02 17:40:00,2.54936,2.54951,2.54929,2.5493,59000000.0
2009-03-02 17:41:00,2.54959,2.55124,2.54959,2.55067,50000000.0
2009-03-02 17:42:00,2.55033,2.55033,2.54956,2.5498,37000000.0
2009-03-02 17:43:00,2.54908,2.54908,2.54826,2.54826,33000000.0
2009-03-02 17:44:00,2.54845,2.54955,2.54803,2.54955,46000000.0
2009-03-02 17:45:00,2.54987,2.54987,2.54958,2.54962,49000000.0
2009-03-02 17:46:00,2.55019,2.55062,2.55019,2.55062,56000000.0
2009-03-02 17:47:00,2.55143,2.55225,2.55143,2.55187,65000000.0
2009-03-02 17:48:00,2.55147,2.55215,2.55004,2.55004,61000000.0
2009-03-02 17:49:00,2.55015,2.55159,2.55015,2.55152,72000000.0
2009-03-02 17:50:00,2.55247,2.55247,2.55219,2.55239,53000000.0
2009-03-02 17:51:00,2.55257,2.55325,2.55257,2.55325,54000000.0
2009-03-02 17:52:00,2.55304,2.55311,2.55251,2.55251,51000000.0
2009-03-02 17:53:00,2.55318,2.55378,2.55294,2.55317,42000000.0
2009-03-02 17:54:00,2.55244,2.55244,2.55053,2.55167,32000000.0
2009-03-02 17:55:00,2.55108,2.55416,2.55082,2.55355,32000000.0
2009-03-02 17:56:00,2.55335,2.55378,2.55318,2.55318,47000000.0
2009-03-02 17:57:00,2.55356,2.55356,2.55004,2.5511,34000000.0
2009-03-02 17:58:00,2.55166,2.55384,2.55166,2.55324,44000000.0
2009-03-02 17:59:00,2.55399,2.55684,2.55399,2.55684,39000000.0
2009-03-02 18:00:00,2.55689,2.55689,2.55517,2.55517,32000000.0
2009-03-02 18:01:00,2.55459,2.55493,2.55459,2.55471,52000000.0
2009-03-02 18:02:00,2.55524,2.55524,2.55213,2.55249,30000000.0
2009-03-02 18:03:00,2.5515,2.55219,2.55056,2.55219,38000000.0
2009-03-02 18:04:00,2.55226,2.55226,2.55121,2.55123,38000000.0
2009-03-02 18:05:00,2.55091,2.55094,2.55033,2.55037,36000000.0
2009-03-02 18:06:00,2.55055,2.55231,2.55055,2.55231,32000000.0
2009-03-02 18:07:00,2.55194,2.55274,2.55194,2.55274,38000000.0
2009-03-02 18:08:00,2.55299,2.55299,2.55253,2.55253,56000000.0
2009-03-02 18:09:00,2.5515,2.55177,2.55102,2.55102,34000000.0
2009-03-02 18:10:00,2.55087,2.55095,2.55062,2.55095,26000000.0
2009-03-02 18:11:00,2.55106,2.55177,2.55106,2.55171,34000000.0
2009-03-02 18:12:00,2.55143,2.55232,2.55142,2.55232,24000000.0
2009-03-02 18:13:00,2.55183,2.55183,2.55115,2.55153,30000000.0
2009-03-02 18:14:00,2.55219,2.5525,2.55177,2.55235,22000000.0
2009-03-02 18:15:00,2.55298,2.55298,2.55215,2.55244,21000000.0
2009-03-02 18:16:00,2.55233,2.55261,2.55209,2.55209,66000000.0
2009-03-02 18:17:00,2.5516,2.55172,2.55122,2.55172,60000000.0
2009-03-02 18:18:00,2.55242,2.55309,2.55242,2.55309,33000000.0
2009-03-02 18:19:00,2.55321,2.55347,2.55275,2.55347,46000000.0
2009-03-02 18:20:00,2.55303,2.55303,2.55025,2.55025,61000000.0
2009-03-02 18:21:00,2.55076,2.55146,2.55074,2.55089,37000000.0
2009-03-02 18:22:00,2.55007,2.55062,2.55007,2.55061,49000000.0
2009-03-02 18:23:00,2.5501,2.55119,2.5501,2.55108,34000000.0
2009-03-02 18:24:00,2.55098,2.55098,2.55058,2.55058,47000000.0
2009-03-02 18:25:00,2.54972,2.55026,2.54933,2.55026,31000000.0
2009-03-02 18:26:00,2.55121,2.5515,2.55043,2.55043,43000000.0
2009-03-02 18:27:00,2.55093,2.55116,2.54977,2.54977,35000000.0
2009-03-02 18:28:00,2.54989,2.55026,2.54929,2.54929,18000000.0
2009-03-02 18:29:00,2.54869,2.54993,2.54869,2.54971,24000000.0
2009-03-02 18:30:00,2.55014,2.55499,2.55014,2.55279,32000000.0
2009-03-02 18:31:00,2.55253,2.55294,2.55172,2.55245,46000000.0
2009-03-02 18:32:00,2.55226,2.55276,2.55226,2.55235,55000000.0
2009-03-02 18:33:00,2.55223,2.55273,2.55223,2.55273,29000000.0
2009-03-02 18:34:00,2.55298,2.55298,2.55235,2.55255,32000000.0
2009-03-02 18:35:00,2.55262,2.55266,2.55219,2.55254,47000000.0
2009-03-02 18:36:00,2.55242,2.55246,2.55208,2.55233,65000000.0
2009-03-02 18:37:00,2.5527,2.55284,2.55204,2.55284,63000000.0
2009-03-02 18:38:00,2.55316,2.55342,2.54705,2.54705,61000000.0
2009-03-02 18:39:00,2.55279,2.55449,2.5521,2.55418,37000000.0
2009-03-02 18:40:00,2.55476,2.55476,2.5532,2.5532,52000000.0
2009-03-02 18:41:00,2.55261,2.55437,2.55261,2.55437,68000000.0
2009-03-02 18:42:00,2.55488,2.55553,2.55488,2.55553,40000000.0
2009-03-02 18:43:00,2.5546,2.5546,2.55422,2.55422,39000000.0
2009-03-02 18:44:00,2.55401,2.55474,2.55389,2.55474,33000000.0
2009-03-02 18:45:00,2.55456,2.55487,2.55402,2.55402,57000000.0
2009-03-02 18:46:00,2.55352,2.55352,2.55237,2.55237,61000000.0
2009-03-02 18:47:00,2.55193,2.55224,2.55193,2.55197,41000000.0
2009-03-02 18:48:00,2.55191,2.55191,2.55102,2.55102,26000000.0
2009-03-02 18:49:00,2.5514,2.55159,2.551,2.55159,31000000.0
2009-03-02 18:50:00,2.55181,2.55192,2.55152,2.55182,37000000.0
2009-03-02 18:51:00,2.5524,2.5524,2.55198,2.55199,17000000.0
2009-03-02 18:52:00,2.55262,2.55304,2.5525,2.5525,33000000.0
2009-03-02 18:53:00,2.55215,2.55245,2.55207,2.55222,31000000.0
2009-03-02 18:54:00,2.55206,2.55257,2.55206,2.55248,11000000.0
2009-03-02 18:55:00,2.55261,2.55276,2.5521,2.55219,22000000.0
2009-03-02 18:56:00,2.5526,2.55269,2.55191,2.55191,16000000.0
2009-03-02 18:57:00,2.55244,2.55305,2.55242,2.55242,15000000.0
2009-03-02 18:58:00,2.55285,2.55321,2.55278,2.55321,19000000.0
2009-03-02 18:59:00,2.55325,2.55328,2.55306,2.55328,26000000.0
2009-03-02 19:00:00,2.55302,2.55302,2.55255,2.55255,12000000.0
2009-03-02 19:01:00,2.55289,2.55289,2.55211,2.55211,18000000.0
2009-03-02 19:02:00,2.55165,2.55334,2.55165,2.55334,23000000.0
2009-03-02 19:03:00,2.55346,2.55346,2.55219,2.55235,21000000.0
2009-03-02 19:04:00,2.5522,2.55279,2.55189,2.55268,55000000.0
2009-03-02 19:05:00,2.55243,2.55243,2.54969,2.55114,42000000.0
2009-03-02 19:06:00,2.55099,2.55116,2.55038,2.55038,63000000.0
2009-03-02 19:07:00,2.55058,2.55058,2.55016,2.55016,39000000.0
2009-03-02 19:08:00,2.55016,2.55053,2.55002,2.55002,32000000.0
2009-03-02 19:09:00,2.54883,2.5491,2.5482,2.54847,56000000.0
2009-03-02 19:10:00,2.5486,2.54945,2.54819,2.54819,27000000.0
2009-03-02 19:11:00,2.5479,2.5479,2.54726,2.54748,36000000.0
2009-03-02 19:12:00,2.54761,2.54868,2.54761,2.54832,25000000.0
2009-03-02 19:13:00,2.54895,2.54962,2.54844,2.54844,23000000.0
2009-03-02 19:14:00,2.54848,2.54932,2.54848,2.54889,37000000.0
2009-03-02 19:15:00,2.54897,2.5494,2.54891,2.54933,17000000.0
2009-03-02 19:16:00,2.54908,2.54913,2.54885,2.54885,23000000.0
2009-03-02 19:17:00,2.54771,2.54789,2.54497,2.54497,17000000.0
2009-03-02 19:18:00,2.5449,2.54606,2.5449,2.54564,30000000.0
2009-03-02 19:19:00,2.54548,2.54623,2.54489,2.5461,36000000.0
2009-03-02 19:20:00,2.54633,2.54641,2.54583,2.54583,23000000.0
2009-03-02 19:21:00,2.54585,2.54621,2.54583,2.54611,21000000.0
2009-03-02 19:22:00,2.54617,2.54681,2.54617,2.54681,25000000.0
2009-03-02 19:23:00,2.54614,2.54614,2.54544,2.54548,12000000.0
2009-03-02 19:24:00,2.54522,2.54531,2.54465,2.54465,39000000.0
2009-03-02 19:25:00,2.54336,2.5436,2.54331,2.54345,49000000.0
2009-03-02 19:26:00,2.54339,2.54385,2.54334,2.54334,48000000.0
2009-03-02 19:27:00,2.54331,2.54366,2.54282,2.54346,51000000.0
2009-03-02 19:28:00,2.5435,2.54501,2.5435,2.54501,40000000.0
2009-03-02 19:29:00,2.54608,2.54636,2.54548,2.54562,28000000.0
2009-03-02 19:30:00,2.54583,2.54591,2.54521,2.54577,32000000.0
2009-03-02 19:31:00,2.54614,2.54661,2.54614,2.54655,28000000.0
2009-03-02 19:32:00,2.54674,2.54724,2.5467,2.54708,31000000.0
2009-03-02 19:33:00,2.54762,2.5484,2.54762,2.5484,14000000.0
2009-03-02 19:34:00,2.54871,2.54871,2.54735,2.54735,49000000.0
2009-03-02 19:35:00,2.54706,2.54726,2.54679,2.54679,28000000.0
2009-03-02 19:36:00,2.54671,2.54757,2.54654,2.54725,16000000.0
2009-03-02 19:37:00,2.54693,2.54704,2.54686,2.54699,26000000.0
2009-03-02 19:38:00,2.54695,2.54745,2.54695,2.54745,18000000.0
2009-03-02 19:39:00,2.54702,2.54702,2.54652,2.54652,13000000.0
2009-03-02 19:40:00,2.54656,2.54785,2.54656,2.54772,16000000.0
2009-03-02 19:41:00,2.54799,2.54804,2.54762,2.54804,17000000.0
2009-03-02 19:42:00,2.54782,2.54804,2.54749,2.54749,19000000.0
2009-03-02 19:43:00,2.54704,2.54713,2.54631,2.54632,21000000.0
2009-03-02 19:44:00,2.54636,2.54642,2.54627,2.54628,21000000.0
2009-03-02 19:45:00,2.54633,2.54653,2.5447,2.5447,33000000.0
2009-03-02 19:46:00,2.54479,2.54567,2.54475,2.54561,18000000.0
2009-03-02 19:47:00,2.54533,2.54555,2.54524,2.54531,22000000.0
2009-03-02 19:48:00,2.54553,2.54637,2.54544,2.54629,18000000.0
2009-03-02 19:49:00,2.54606,2.54606,2.54526,2.54526,27000000.0
2009-03-02 19:50:00,2.54515,2.54521,2.54506,2.54521,23000000.0
2009-03-02 19:51:00,2.545,2.54565,2.54463,2.54565,25000000.0
2009-03-02 19:52:00,2.54601,2.54601,2.54529,2.54549,15000000.0
2009-03-02 19:53:00,2.5444,2.54556,2.54394,2.54549,21000000.0
2009-03-02 19:54:00,2.54558,2.54558,2.54358,2.54358,9000000.0
2009-03-02 19:55:00,2.54395,2.54409,2.54342,2.54387,30000000.0
2009-03-02 19:56:00,2.54422,2.54509,2.54422,2.54509,20000000.0
2009-03-02 19:57:00,2.54518,2.54552,2.54488,2.54501,12000000.0
2009-03-02 19:58:00,2.54555,2.54619,2.54555,2.54594,13000000.0
2009-03-02 19:59:00,2.54615,2.54675,2.54615,2.54675,31000000.0
2009-03-02 20:00:00,2.54648,2.54682,2.54648,2.54681,23000000.0
2009-03-02 20:01:00,2.54681,2.54697,2.54612,2.54612,13000000.0
2009-03-02 20:02:00,2.54532,2.54532,2.54445,2.5449,20000000.0
2009-03-02 20:03:00,2.54471,2.54471,2.54378,2.54378,18000000.0
2009-03-02 20:04:00,2.5434,2.54357,2.54332,2.54337,27000000.0
2009-03-02 20:05:00,2.54374,2.54543,2.54374,2.54543,23000000.0
2009-03-02 20:06:00,2.54507,2.54507,2.54475,2.54492,13000000.0
2009-03-02 20:07:00,2.54471,2.54471,2.54404,2.54404,29000000.0
2009-03-02 20:08:00,2.54415,2.54459,2.54415,2.54451,15000000.0
2009-03-02 20:09:00,2.54469,2.54526,2.54469,2.54526,17000000.0
2009-03-02 20:10:00,2.54517,2.54517,2.54486,2.54486,20000000.0
2009-03-02 20:11:00,2.54481,2.54493,2.54457,2.54457,10000000.0
2009-03-02 20:12:00,2.54468,2.5453,2.54468,2.54488,15000000.0
2009-03-02 20:13:00,2.54418,2.54431,2.54354,2.54354,17000000.0
2009-03-02 20:14:00,2.54329,2.54373,2.54314,2.54373,15000000.0
2009-03-02 20:15:00,2.54499,2.54589,2.54499,2.54589,10000000.0
2009-03-02 20:16:00,2.54598,2.54653,2.54598,2.54652,22000000.0
2009-03-02 20:17:00,2.54639,2.54639,2.5455,2.5455,17000000.0
2009-03-02 20:18:00,2.54398,2.54454,2.54398,2.54446,24000000.0
2009-03-02 20:19:00,2.54488,2.54503,2.54461,2.54461,9000000.0
2009-03-02 20:20:00,2.54467,2.54478,2.54456,2.5446,14000000.0
2009-03-02 20:21:00,2.54545,2.54572,2.54545,2.54545,7000000.0
2009-03-02 20:22:00,2.54536,2.54546,2.54536,2.54539,12000000.0
2009-03-02 20:23:00,2.54594,2.54594,2.54492,2.54492,8000000.0
2009-03-02 20:24:00,2.54525,2.54624,2.54525,2.54624,15000000.0
2009-03-02 20:25:00,2.54647,2.54694,2.54635,2.54694,16000000.0
2009-03-02 20:26:00,2.54688,2.54688,2.54622,2.54622,22000000.0
2009-03-02 20:27:00,2.54632,2.54632,2.54583,2.54617,11000000.0
2009-03-02 20:28:00,2.54555,2.54555,2.54515,2.54515,7000000.0
2009-03-02 20:29:00,2.54536,2.54561,2.54533,2.54561,20000000.0
2009-03-02 20:30:00,2.54588,2.54595,2.5455,2.5455,27000000.0
2009-03-02 20:31:00,2.54547,2.54547,2.54491,2.54491,17000000.0
2009-03-02 20:32:00,2.54524,2.54552,2.54524,2.54552,20000000.0
2009-03-02 20:33:00,2.54566,2.54575,2.54493,2.54508,14000000.0
2009-03-02 20:34:00,2.54437,2.54488,2.54437,2.54488,28000000.0
2009-03-02 20:35:00,2.54484,2.54511,2.5444,2.54511,23000000.0
2009-03-02 20:36:00,2.54514,2.54541,2.54514,2.54534,11000000.0
2009-03-02 20:37:00,2.54538,2.54577,2.54538,2.54577,7000000.0
2009-03-02 20:38:00,2.54649,2.54814,2.54649,2.54747,10000000.0
2009-03-02 20:39:00,2.54739,2.54739,2.5471,2.54722,9000000.0
2009-03-02 20:40:00,2.54692,2.54727,2.54692,2.54718,7000000.0
2009-03-02 20:41:00,2.54741,2.54802,2.54741,2.54789,8000000.0
2009-03-02 20:42:00,2.54762,2.54766,2.54719,2.54719,15000000.0
2009-03-02 20:43:00,2.54686,2.54744,2.5468,2.54711,12000000.0
2009-03-02 20:44:00,2.54688,2.54688,2.54512,2.54512,7000000.0
2009-03-02 20:45:00,2.54509,2.54638,2.54509,2.54604,12000000.0
2009-03-02 20:46:00,2.54675,2.5468,2.54612,2.54612,9000000.0
2009-03-02 20:47:00,2.54625,2.54625,2.54539,2.54583,11000000.0
2009-03-02 20:48:00,2.54586,2.54601,2.54533,2.54533,11000000.0
2009-03-02 20:49:00,2.54541,2.54544,2.54514,2.54544,18000000.0
2009-03-02 20:50:00,2.5457,2.54606,2.54563,2.54606,8000000.0
2009-03-02 20:51:00,2.54593,2.54593,2.54493,2.54493,18000000.0
2009-03-02 20:52:00,2.54465,2.54465,2.54414,2.54414,15000000.0
2009-03-02 20:53:00,2.54494,2.54506,2.54467,2.54506,8000000.0
2009-03-02 20:54:00,2.54519,2.54519,2.54325,2.54325,10000000.0
2009-03-02 20:55:00,2.54292,2.54292,2.54188,2.54268,8000000.0
2009-03-02 20:56:00,2.54295,2.54295,2.54179,2.54222,8000000.0
2009-03-02 20:57:00,2.54262,2.54288,2.54257,2.5427,18000000.0
2009-03-02 20:58:00,2.54221,2.54221,2.5404,2.54161,14000000.0
2009-03-02 20:59:00,2.54096,2.54096,2.53967,2.54015,8000000.0
2009-03-02 21:00:00,2.5406,2.54072,2.5397,2.54056,11000000.0
2009-03-02 21:01:00,2.54078,2.5416,2.54078,2.54119,16000000.0
2009-03-02 21:02:00,2.5412,2.5412,2.53991,2.53991,18000000.0
2009-03-02 21:03:00,2.54046,2.54131,2.54036,2.54079,13000000.0
2009-03-02 21:04:00,2.53979,2.53979,2.53941,2.53941,8000000.0
2009-03-02 21:05:00,2.53949,2.5396,2.53948,2.53955,11000000.0
2009-03-02 21:06:00,2.53893,2.53927,2.53893,2.53927,8000000.0
2009-03-02 21:07:00,2.53948,2.54038,2.53948,2.54038,7000000.0
2009-03-02 21:08:00,2.54042,2.5407,2.5403,2.5403,11000000.0
2009-03-02 21:09:00,2.54026,2.5407,2.54026,2.5407,9000000.0
2009-03-02 21:10:00,2.54119,2.54119,2.54071,2.54071,9000000.0
2009-03-02 21:11:00,2.54087,2.54087,2.5401,2.5404,8000000.0
2009-03-02 21:12:00,2.54042,2.54044,2.53853,2.54039,8000000.0
2009-03-02 21:13:00,2.54011,2.54016,2.54001,2.54001,8000000.0
2009-03-02 21:14:00,2.53987,2.53987,2.53955,2.53955,8000000.0
2009-03-02 21:15:00,2.53951,2.53971,2.53951,2.53962,11000000.0
2009-03-02 21:16:00,2.53989,2.53999,2.53989,2.5399,9000000.0
2009-03-02 21:17:00,2.54011,2.54011,2.5394,2.5394,7000000.0
2009-03-02 21:18:00,2.53917,2.53917,2.53873,2.53873,7000000.0
2009-03-02 21:19:00,2.53872,2.53894,2.53867,2.53872,7000000.0
2009-03-02 21:20:00,2.53835,2.53859,2.53817,2.53859,12000000.0
2009-03-02 21:21:00,2.53945,2.53955,2.5388,2.53955,8000000.0
2009-03-02 21:22:00,2.54048,2.54096,2.54048,2.54083,7000000.0
2009-03-02 21:23:00,2.5423,2.5426,2.5409,2.5409,10000000.0
2009-03-02 21:24:00,2.54066,2.54202,2.54066,2.54202,8000000.0
2009-03-02 21:25:00,2.54176,2.54176,2.54142,2.54142,9000000.0
2009-03-02 21:26:00,2.54045,2.54058,2.54045,2.54051,17000000.0
2009-03-02 21:27:00,2.54048,2.54141,2.54032,2.54141,31000000.0
2009-03-02 21:28:00,2.54152,2.54206,2.54152,2.54189,20000000.0
2009-03-02 21:29:00,2.54214,2.54265,2.54214,2.54265,11000000.0
2009-03-02 21:30:00,2.54247,2.54264,2.54243,2.54243,9000000.0
2009-03-02 21:31:00,2.54235,2.54244,2.54235,2.54241,7000000.0
2009-03-02 21:32:00,2.54252,2.54308,2.54251,2.54308,8000000.0
2009-03-02 21:33:00,2.54279,2.54279,2.54127,2.54127,7000000.0
2009-03-02 21:34:00,2.54131,2.54139,2.54039,2.54039,10000000.0
2009-03-02 21:35:00,2.5402,2.541,2.54013,2.541,11000000.0
2009-03-02 21:36:00,2.54032,2.54032,2.53968,2.53968,11000000.0
2009-03-02 21:37:00,2.53968,2.53993,2.53956,2.5398,10000000.0
2009-03-02 21:38:00,2.53997,2.54015,2.53973,2.54015,26000000.0
2009-03-02 21:39:00,2.54071,2.5411,2.54014,2.5411,18000000.0
2009-03-02 21:40:00,2.54094,2.5414,2.54094,2.54137,12000000.0
2009-03-02 21:41:00,2.54095,2.54141,2.54095,2.54108,13000000.0
2009-03-02 21:42:00,2.54064,2.54064,2.53982,2.53982,7000000.0
2009-03-02 21:43:00,2.53997,2.54025,2.53986,2.54025,11000000.0
2009-03-02 21:44:00,2.5403,2.54073,2.5403,2.54064,18000000.0
2009-03-02 21:45:00,2.54096,2.54257,2.54096,2.54257,10000000.0
2009-03-02 21:46:00,2.54289,2.54296,2.54281,2.54294,15000000.0
2009-03-02 21:47:00,2.54275,2.54306,2.54248,2.54266,10000000.0
2009-03-02 21:48:00,2.54315,2.5435,2.54315,2.5434,7000000.0
2009-03-02 21:49:00,2.54339,2.54345,2.54317,2.54337,8000000.0
2009-03-02 21:50:00,2.54395,2.54395,2.54306,2.54306,10000000.0
2009-03-02 21:51:00,2.54346,2.54346,2.54306,2.54346,8000000.0
2009-03-02 21:52:00,2.54271,2.54304,2.54152,2.54152,10000000.0
2009-03-02 21:53:00,2.54129,2.54457,2.54129,2.54457,8000000.0
2009-03-02 21:54:00,2.54535,2.54605,2.5451,2.54605,9000000.0
2009-03-02 21:55:00,2.54617,2.54633,2.546,2.54633,11000000.0
2009-03-02 21:56:00,2.54718,2.54718,2.54662,2.54685,22000000.0
2009-03-02 21:57:00,2.54702,2.54716,2.54688,2.54715,13000000.0
2009-03-02 21:58:00,2.54708,2.54708,2.5465,2.54679,16000000.0
2009-03-02 21:59:00,2.54682,2.54707,2.54613,2.54698,25000000.0
2009-03-02 22:00:00,2.54675,2.5474,2.54669,2.54669,12000000.0
2009-03-02 22:01:00,2.54684,2.54764,2.54683,2.54764,19000000.0
2009-03-02 22:02:00,2.54803,2.54829,2.54795,2.54829,11000000.0
2009-03-02 22:03:00,2.54857,2.54938,2.54857,2.54938,33000000.0
2009-03-02 22:04:00,2.54945,2.54945,2.54887,2.54887,11000000.0
2009-03-02 22:05:00,2.5489,2.54906,2.54879,2.54906,16000000.0
2009-03-02 22:06:00,2.54914,2.54921,2.54898,2.54898,8000000.0
2009-03-02 22:07:00,2.54897,2.54935,2.54897,2.54934,15000000.0
2009-03-02 22:08:00,2.54966,2.55071,2.54966,2.55071,30000000.0
2009-03-02 22:09:00,2.55068,2.55068,2.54926,2.54929,13000000.0
2009-03-02 22:10:00,2.54925,2.54925,2.54915,2.54915,8000000.0
2009-03-02 22:11:00,2.54948,2.55034,2.54683,2.54683,11000000.0
2009-03-02 22:12:00,2.5472,2.54774,2.54697,2.54697,15000000.0
2009-03-02 22:13:00,2.54762,2.54858,2.54762,2.54788,10000000.0
2009-03-02 22:14:00,2.54758,2.549,2.54758,2.549,13000000.0
2009-03-02 22:15:00,2.54826,2.54826,2.54744,2.54775,9000000.0
2009-03-02 22:16:00,2.54794,2.54794,2.54774,2.54788,8000000.0
2009-03-02 22:17:00,2.54843,2.54875,2.54766,2.54766,16000000.0
2009-03-02 22:18:00,2.54749,2.548,2.54749,2.548,9000000.0
2009-03-02 22:19:00,2.5478,2.5478,2.54718,2.54718,9000000.0
2009-03-02 22:20:00,2.54685,2.54685,2.54628,2.54678,7000000.0
2009-03-02 22:21:00,2.54697,2.5492,2.54697,2.5492,11000000.0
2009-03-02 22:22:00,2.54967,2.551,2.54967,2.55046,11000000.0
2009-03-02 22:23:00,2.55076,2.55076,2.54986,2.54986,15000000.0
2009-03-02 22:24:00,2.54955,2.54986,2.54938,2.54986,10000000.0
2009-03-02 22:25:00,2.54939,2.55096,2.54939,2.55078,8000000.0
2009-03-02 22:26:00,2.55059,2.55059,2.55046,2.55053,8000000.0
2009-03-02 22:27:00,2.55049,2.55096,2.55035,2.55096,10000000.0
2009-03-02 22:28:00,2.55159,2.55159,2.54916,2.54916,10000000.0
2009-03-02 22:29:00,2.54942,2.55015,2.54942,2.55008,7000000.0
2009-03-02 22:30:00,2.55028,2.55028,2.54949,2.5495,11000000.0
2009-03-02 22:31:00,2.54931,2.54931,2.54829,2.54877,22000000.0
2009-03-02 22:32:00,2.54913,2.54994,2.54913,2.54994,7000000.0
2009-03-02 22:33:00,2.54979,2.55027,2.54865,2.54939,38000000.0
2009-03-02 22:34:00,2.5489,2.54913,2.54876,2.54891,47000000.0
2009-03-02 22:35:00,2.5489,2.5489,2.54871,2.54871,27000000.0
2009-03-02 22:36:00,2.54865,2.54889,2.54818,2.54818,26000000.0
2009-03-02 22:37:00,2.54835,2.55116,2.54835,2.55116,28000000.0
2009-03-02 22:38:00,2.55139,2.55229,2.55139,2.55194,15000000.0
2009-03-02 22:39:00,2.55155,2.55155,2.55057,2.55057,11000000.0
2009-03-02 22:40:00,2.55027,2.55113,2.54999,2.55113,9000000.0
2009-03-02 22:41:00,2.55151,2.55154,2.55116,2.55116,16000000.0
2009-03-02 22:42:00,2.55114,2.55184,2.55114,2.55155,9000000.0
2009-03-02 22:43:00,2.55145,2.55145,2.55013,2.55013,11000000.0
2009-03-02 22:44:00,2.54921,2.55078,2.54921,2.55078,8000000.0
2009-03-02 22:45:00,2.55099,2.55099,2.5497,2.5497,12000000.0
2009-03-02 22:46:00,2.54912,2.55028,2.54912,2.55028,9000000.0
2009-03-02 22:47:00,2.55016,2.55024,2.54916,2.54923,16000000.0
2009-03-02 22:48:00,2.54982,2.55086,2.54832,2.55086,11000000.0
2009-03-02 22:49:00,2.55166,2.55191,2.55128,2.55191,12000000.0
2009-03-02 22:50:00,2.55209,2.55281,2.55202,2.55281,16000000.0
2009-03-02 22:51:00,2.55205,2.55205,2.55091,2.5512,10000000.0
2009-03-02 22:52:00,2.55205,2.55304,2.55202,2.55304,10000000.0
2009-03-02 22:53:00,2.55231,2.55231,2.55193,2.55211,8000000.0
2009-03-02 22:54:00,2.5521,2.55249,2.55201,2.55204,13000000.0
2009-03-02 22:55:00,2.55254,2.55256,2.5524,2.5524,9000000.0
2009-03-02 22:56:00,2.55261,2.55298,2.55255,2.55298,8000000.0
2009-03-02 22:57:00,2.55325,2.55377,2.55266,2.55266,7000000.0
2009-03-02 22:58:00,2.55211,2.55211,2.55184,2.55189,7000000.0
2009-03-02 22:59:00,2.55148,2.55161,2.55148,2.55159,9000000.0
2009-03-02 23:00:00,2.55193,2.55358,2.55189,2.55358,12000000.0
2009-03-02 23:01:00,2.55351,2.55357,2.55266,2.55266,9000000.0
2009-03-02 23:02:00,2.55295,2.55312,2.55295,2.55301,8000000.0
2009-03-02 23:03:00,2.55214,2.55214,2.55136,2.55152,12000000.0
2009-03-02 23:04:00,2.55155,2.5516,2.55154,2.55159,11000000.0
2009-03-02 23:05:00,2.55157,2.55174,2.55157,2.55174,11000000.0
2009-03-02 23:06:00,2.5518,2.5518,2.55162,2.55162,8000000.0
2009-03-02 23:07:00,2.55178,2.55178,2.55164,2.55171,9000000.0
2009-03-02 23:08:00,2.55155,2.55155,2.55114,2.55144,15000000.0
2009-03-02 23:09:00,2.55134,2.55134,2.55048,2.55048,7000000.0
2009-03-02 23:10:00,2.55021,2.55021,2.5498,2.54985,8000000.0
2009-03-02 23:11:00,2.54988,2.55013,2.54988,2.55013,7000000.0
2009-03-02 23:12:00,2.55073,2.55154,2.55073,2.55106,8000000.0
2009-03-02 23:13:00,2.55068,2.55076,2.55068,2.55071,7000000.0
2009-03-02 23:14:00,2.55063,2.55063,2.55013,2.55015,9000000.0
2009-03-02 23:15:00,2.55008,2.55097,2.55008,2.55097,8000000.0
2009-03-02 23:16:00,2.55166,2.55166,2.55065,2.55065,9000000.0
2009-03-02 23:17:00,2.55087,2.55171,2.55087,2.55171,11000000.0
2009-03-02 23:18:00,2.55207,2.55225,2.55197,2.55225,9000000.0
2009-03-02 23:19:00,2.55268,2.55291,2.55267,2.55271,11000000.0
2009-03-02 23:20:00,2.5527,2.55277,2.55257,2.55277,8000000.0
2009-03-02 23:21:00,2.55295,2.55303,2.55287,2.55294,10000000.0
2009-03-02 23:22:00,2.55265,2.5527,2.55221,2.55221,7000000.0
2009-03-02 23:23:00,2.55215,2.55215,2.55196,2.55201,7000000.0
2009-03-02 23:24:00,2.55177,2.55177,2.55162,2.55171,9000000.0
2009-03-02 23:25:00,2.55177,2.55177,2.55135,2.55135,15000000.0
2009-03-02 23:26:00,2.55138,2.55138,2.55088,2.55088,10000000.0
2009-03-02 23:27:00,2.55013,2.55013,2.54944,2.54947,8000000.0
2009-03-02 23:28:00,2.54971,2.5503,2.54971,2.5503,5000000.0
2009-03-02 23:29:00,2.55041,2.5505,2.54972,2.54972,25000000.0
2009-03-02 23:30:00,2.54992,2.55109,2.54992,2.55106,16000000.0
2009-03-02 23:31:00,2.55128,2.5514,2.55127,2.55138,14000000.0
2009-03-02 23:32:00,2.55151,2.55152,2.5513,2.5513,9000000.0
2009-03-02 23:33:00,2.55136,2.55161,2.55136,2.55161,8000000.0
2009-03-02 23:34:00,2.55175,2.55175,2.55162,2.55162,9000000.0
2009-03-02 23:35:00,2.5516,2.55174,2.5516,2.5516,12000000.0
2009-03-02 23:36:00,2.55168,2.55197,2.55168,2.55197,9000000.0
2009-03-02 23:37:00,2.55193,2.55209,2.55193,2.55209,8000000.0
2009-03-02 23:38:00,2.552,2.552,2.55192,2.55194,7000000.0
2009-03-02 23:39:00,2.55172,2.55172,2.54995,2.54998,11000000.0
2009-03-02 23:40:00,2.54981,2.54981,2.54894,2.54916,21000000.0
2009-03-02 23:41:00,2.54928,2.5493,2.54918,2.54927,8000000.0
2009-03-02 23:42:00,2.54858,2.54867,2.54852,2.54867,19000000.0
2009-03-02 23:43:00,2.54918,2.54945,2.54918,2.54935,8000000.0
2009-03-02 23:44:00,2.54898,2.54898,2.54721,2.54721,8000000.0
2009-03-02 23:45:00,2.54744,2.54856,2.54744,2.54856,7000000.0
2009-03-02 23:46:00,2.54884,2.54891,2.54882,2.54891,8000000.0
2009-03-02 23:47:00,2.54891,2.54896,2.54872,2.54874,11000000.0
2009-03-02 23:48:00,2.54886,2.54893,2.54878,2.54882,7000000.0
2009-03-02 23:49:00,2.5487,2.54875,2.54848,2.54848,9000000.0
2009-03-02 23:50:00,2.54852,2.54876,2.54852,2.54866,8000000.0
2009-03-02 23:51:00,2.54871,2.54871,2.54855,2.54857,10000000.0
2009-03-02 23:52:00,2.54864,2.54878,2.54864,2.5487,7000000.0
2009-03-02 23:53:00,2.54856,2.54927,2.54856,2.54927,11000000.0
2009-03-02 23:54:00,2.54945,2.5499,2.54945,2.54952,7000000.0
2009-03-02 23:55:00,2.5494,2.54965,2.54939,2.54965,9000000.0
2009-03-02 23:56:00,2.54958,2.54984,2.54957,2.54982,12000000.0
2009-03-02 23:57:00,2.54972,2.54972,2.54913,2.54963,25000000.0
2009-03-02 23:58:00,2.54983,2.5503,2.54983,2.55023,8000000.0
2009-03-02 23:59:00,2.55065,2.55111,2.55056,2.55111,18000000.0
2009-03-03 00:00:00,2.55104,2.55104,2.55079,2.55079,7000000.0
2009-03-03 00:01:00,2.55062,2.55062,2.55019,2.55055,8000000.0
2009-03-03 00:02:00,2.55055,2.55061,2.54969,2.54969,9000000.0
2009-03-03 00:03:00,2.54957,2.55011,2.54925,2.55011,12000000.0
2009-03-03 00:04:00,2.55043,2.55103,2.55043,2.55069,10000000.0
2009-03-03 00:05:00,2.55163,2.55166,2.55131,2.55166,9000000.0
2009-03-03 00:06:00,2.55112,2.55126,2.55104,2.55113,8000000.0
2009-03-03 00:07:00,2.5522,2.5522,2.55118,2.55124,9000000.0
2009-03-03 00:08:00,2.54995,2.54995,2.54976,2.54985,8000000.0
2009-03-03 00:09:00,2.55007,2.55091,2.54982,2.55091,7000000.0
2009-03-03 00:10:00,2.55055,2.55055,2.55002,2.55012,23000000.0
2009-03-03 00:11:00,2.55032,2.5511,2.55023,2.55033,10000000.0
2009-03-03 00:12:00,2.55054,2.55085,2.55052,2.55082,9000000.0
2009-03-03 00:13:00,2.55081,2.55131,2.55081,2.55101,8000000.0
2009-03-03 00:14:00,2.5509,2.5509,2.55073,2.55079,7000000.0
2009-03-03 00:15:00,2.55071,2.55141,2.55066,2.55141,9000000.0
2009-03-03 00:16:00,2.55172,2.55215,2.55169,2.55215,9000000.0
2009-03-03 00:17:00,2.5524,2.55279,2.5524,2.55258,7000000.0
2009-03-03 00:18:00,2.55243,2.55255,2.5523,2.5523,8000000.0
2009-03-03 00:19:00,2.55236,2.55294,2.55208,2.55208,10000000.0
2009-03-03 00:20:00,2.55194,2.55209,2.55182,2.55209,10000000.0
2009-03-03 00:21:00,2.55187,2.55187,2.55116,2.55116,8000000.0
2009-03-03 00:22:00,2.55061,2.55061,2.5491,2.5491,8000000.0
2009-03-03 00:23:00,2.54897,2.54909,2.54861,2.54861,8000000.0
2009-03-03 00:24:00,2.54852,2.54881,2.54852,2.54881,8000000.0
2009-03-03 00:25:00,2.54861,2.54893,2.54861,2.54861,11000000.0
2009-03-03 00:26:00,2.54832,2.54853,2.54772,2.54772,7000000.0
2009-03-03 00:27:00,2.54718,2.54741,2.54713,2.54741,10000000.0
2009-03-03 00:28:00,2.54751,2.54758,2.54747,2.54758,5000000.0
2009-03-03 00:29:00,2.54758,2.54822,2.54758,2.54817,10000000.0
2009-03-03 00:30:00,2.54824,2.54925,2.54824,2.54925,8000000.0
2009-03-03 00:31:00,2.55067,2.55114,2.55067,2.55082,7000000.0
2009-03-03 00:32:00,2.55139,2.55176,2.55124,2.55167,7000000.0
2009-03-03 00:33:00,2.55184,2.55283,2.55184,2.55283,9000000.0
2009-03-03 00:34:00,2.55232,2.55291,2.55232,2.5528,23000000.0
2009-03-03 00:35:00,2.55253,2.55253,2.55194,2.55204,7000000.0
2009-03-03 00:36:00,2.55184,2.55188,2.5512,2.5512,9000000.0
2009-03-03 00:37:00,2.55009,2.5501,2.54832,2.5501,8000000.0
2009-03-03 00:38:00,2.55095,2.55106,2.55095,2.55097,7000000.0
2009-03-03 00:39:00,2.55107,2.55128,2.55107,2.55118,7000000.0
2009-03-03 00:40:00,2.55098,2.55119,2.55098,2.55118,7000000.0
2009-03-03 00:41:00,2.55124,2.55155,2.55115,2.55152,6000000.0
2009-03-03 00:42:00,2.55156,2.55156,2.55143,2.5515,8000000.0
2009-03-03 00:43:00,2.55166,2.55166,2.55133,2.55133,5000000.0
2009-03-03 00:44:00,2.551,2.55106,2.55048,2.55095,11000000.0
2009-03-03 00:45:00,2.55103,2.55145,2.55103,2.55144,16000000.0
2009-03-03 00:46:00,2.55161,2.55161,2.55131,2.55131,10000000.0
2009-03-03 00:47:00,2.55123,2.55135,2.55118,2.55135,7000000.0
2009-03-03 00:48:00,2.55134,2.55152,2.55103,2.55105,8000000.0
2009-03-03 00:49:00,2.55083,2.55089,2.55022,2.55066,10000000.0
2009-03-03 00:50:00,2.55075,2.55161,2.55058,2.55161,10000000.0
2009-03-03 00:51:00,2.55156,2.55156,2.55077,2.5508,8000000.0
2009-03-03 00:52:00,2.55016,2.55016,2.54942,2.54942,7000000.0
2009-03-03 00:53:00,2.54924,2.54953,2.54901,2.54901,11000000.0
2009-03-03 00:54:00,2.54911,2.54954,2.54911,2.54929,10000000.0
2009-03-03 00:55:00,2.54911,2.54911,2.54877,2.54884,7000000.0
2009-03-03 00:56:00,2.54869,2.54871,2.54835,2.54871,11000000.0
2009-03-03 00:57:00,2.54871,2.54912,2.54871,2.5491,7000000.0
2009-03-03 00:58:00,2.549,2.549,2.54892,2.54894,10000000.0
2009-03-03 00:59:00,2.54819,2.54823,2.54796,2.54823,7000000.0
2009-03-03 01:00:00,2.54931,2.54972,2.54931,2.54943,19000000.0
2009-03-03 01:01:00,2.54928,2.54941,2.54913,2.54915,12000000.0
2009-03-03 01:02:00,2.54849,2.54925,2.54816,2.54925,8000000.0
2009-03-03 01:03:00,2.54815,2.54862,2.54753,2.5476,7000000.0
2009-03-03 01:04:00,2.54664,2.54803,2.54664,2.54788,8000000.0
2009-03-03 01:05:00,2.54837,2.54864,2.5474,2.54864,7000000.0
2009-03-03 01:06:00,2.54887,2.54887,2.54832,2.54879,8000000.0
2009-03-03 01:07:00,2.54871,2.54886,2.54835,2.54886,8000000.0
2009-03-03 01:08:00,2.54886,2.54918,2.54886,2.54889,5000000.0
2009-03-03 01:09:00,2.54896,2.54896,2.54841,2.54841,5000000.0
2009-03-03 01:10:00,2.54826,2.54837,2.54809,2.5483,10000000.0
2009-03-03 01:11:00,2.54834,2.54905,2.54834,2.54905,11000000.0
2009-03-03 01:12:00,2.54893,2.54893,2.54859,2.54859,8000000.0
2009-03-03 01:13:00,2.54847,2.54877,2.54847,2.54873,10000000.0
2009-03-03 01:14:00,2.54883,2.54938,2.54883,2.54936,10000000.0
2009-03-03 01:15:00,2.54964,2.54964,2.54875,2.54875,10000000.0
2009-03-03 01:16:00,2.54866,2.54866,2.54843,2.54846,8000000.0
2009-03-03 01:17:00,2.54822,2.54822,2.54762,2.54789,10000000.0
2009-03-03 01:18:00,2.54826,2.54826,2.5476,2.5476,8000000.0
2009-03-03 01:19:00,2.54737,2.54737,2.54691,2.54695,11000000.0
2009-03-03 01:20:00,2.54697,2.547,2.54665,2.54665,13000000.0
2009-03-03 01:21:00,2.54639,2.54642,2.54635,2.54638,7000000.0
2009-03-03 01:22:00,2.54636,2.54636,2.54609,2.54627,7000000.0
2009-03-03 01:23:00,2.54585,2.54585,2.54542,2.54576,11000000.0
2009-03-03 01:24:00,2.54563,2.54603,2.54563,2.54582,7000000.0
2009-03-03 01:25:00,2.54548,2.54548,2.54503,2.54503,9000000.0
2009-03-03 01:26:00,2.54502,2.54502,2.54471,2.54471,14000000.0
2009-03-03 01:27:00,2.54456,2.54456,2.54427,2.54427,15000000.0
2009-03-03 01:28:00,2.54426,2.54443,2.5442,2.54432,9000000.0
2009-03-03 01:29:00,2.54437,2.54483,2.54423,2.54483,10000000.0
2009-03-03 01:30:00,2.54507,2.54553,2.5447,2.54553,10000000.0
2009-03-03 01:31:00,2.5461,2.54659,2.5461,2.54621,10000000.0
2009-03-03 01:32:00,2.54598,2.54598,2.54567,2.54586,18000000.0
2009-03-03 01:33:00,2.54593,2.54705,2.54593,2.54705,20000000.0
2009-03-03 01:34:00,2.54664,2.54664,2.54572,2.54601,16000000.0
2009-03-03 01:35:00,2.54574,2.54698,2.54574,2.54698,8000000.0
2009-03-03 01:36:00,2.54714,2.54714,2.54663,2.54663,9000000.0
2009-03-03 01:37:00,2.54651,2.54656,2.54628,2.54651,7000000.0
2009-03-03 01:38:00,2.54654,2.54671,2.54654,2.5467,12000000.0
2009-03-03 01:39:00,2.54692,2.54799,2.54692,2.54799,12000000.0
2009-03-03 01:40:00,2.54857,2.54863,2.54857,2.54857,7000000.0
2009-03-03 01:41:00,2.54851,2.54852,2.54839,2.54839,11000000.0
2009-03-03 01:42:00,2.54781,2.54781,2.54748,2.54775,7000000.0
2009-03-03 01:43:00,2.54795,2.54795,2.54763,2.54789,8000000.0
2009-03-03 01:44:00,2.54795,2.54795,2.54788,2.54789,7000000.0
2009-03-03 01:45:00,2.54828,2.54834,2.54787,2.54834,7000000.0
2009-03-03 01:46:00,2.5492,2.54937,2.54892,2.54892,7000000.0
2009-03-03 01:47:00,2.549,2.54914,2.54892,2.54892,14000000.0
2009-03-03 01:48:00,2.54897,2.549,2.54883,2.54883,7000000.0
2009-03-03 01:49:00,2.54944,2.54944,2.54906,2.54923,8000000.0
2009-03-03 01:50:00,2.54946,2.54957,2.54946,2.54957,10000000.0
2009-03-03 01:51:00,2.54969,2.5502,2.54969,2.55002,16000000.0
2009-03-03 01:52:00,2.55012,2.55023,2.55007,2.55007,13000000.0
2009-03-03 01:53:00,2.54922,2.54922,2.54889,2.54912,7000000.0
2009-03-03 01:54:00,2.54799,2.54799,2.54685,2.54721,9000000.0
2009-03-03 01:55:00,2.54715,2.54757,2.54689,2.54757,12000000.0
2009-03-03 01:56:00,2.54778,2.54807,2.54778,2.54807,17000000.0
2009-03-03 01:57:00,2.54808,2.5481,2.54797,2.54804,13000000.0
2009-03-03 01:58:00,2.54835,2.54874,2.54835,2.54867,10000000.0
2009-03-03 01:59:00,2.5486,2.54865,2.54775,2.54775,7000000.0
2009-03-03 02:00:00,2.54873,2.54873,2.5486,2.5486,7000000.0
2009-03-03 02:01:00,2.54859,2.54876,2.54857,2.54876,8000000.0
2009-03-03 02:02:00,2.54863,2.54894,2.54859,2.54894,9000000.0
2009-03-03 02:03:00,2.54819,2.54864,2.54589,2.54858,10000000.0
2009-03-03 02:04:00,2.54844,2.54859,2.54842,2.54848,9000000.0
2009-03-03 02:05:00,2.54825,2.54894,2.54825,2.54864,10000000.0
2009-03-03 02:06:00,2.54814,2.54834,2.54781,2.54781,8000000.0
2009-03-03 02:07:00,2.54751,2.54756,2.54691,2.54691,8000000.0
2009-03-03 02:08:00,2.5467,2.54803,2.5467,2.54803,10000000.0
2009-03-03 02:09:00,2.54785,2.54858,2.54785,2.54848,7000000.0
2009-03-03 02:10:00,2.54825,2.54829,2.5472,2.5472,8000000.0
2009-03-03 02:11:00,2.54695,2.54821,2.54695,2.54821,8000000.0
2009-03-03 02:12:00,2.54841,2.54841,2.54832,2.54841,7000000.0
2009-03-03 02:13:00,2.54921,2.54921,2.54749,2.54749,7000000.0
2009-03-03 02:14:00,2.54726,2.54747,2.54726,2.54742,7000000.0
2009-03-03 02:15:00,2.54807,2.54851,2.54807,2.54851,8000000.0
2009-03-03 02:16:00,2.54858,2.54883,2.54849,2.54849,9000000.0
2009-03-03 02:17:00,2.54861,2.54918,2.54861,2.54918,9000000.0
2009-03-03 02:18:00,2.54837,2.54903,2.5483,2.54903,5000000.0
2009-03-03 02:19:00,2.54815,2.54815,2.54743,2.54768,11000000.0
2009-03-03 02:20:00,2.54743,2.54763,2.54743,2.5476,9000000.0
2009-03-03 02:21:00,2.54771,2.54795,2.54771,2.54793,7000000.0
2009-03-03 02:22:00,2.54791,2.55008,2.54791,2.55008,8000000.0
2009-03-03 02:23:00,2.55053,2.551,2.55045,2.5505,10000000.0
2009-03-03 02:24:00,2.55112,2.55112,2.54908,2.54914,8000000.0
2009-03-03 02:25:00,2.54947,2.54947,2.54872,2.54872,11000000.0
2009-03-03 02:26:00,2.54894,2.54925,2.54894,2.54925,7000000.0
2009-03-03 02:27:00,2.54928,2.54965,2.54921,2.5496,9000000.0
2009-03-03 02:28:00,2.55007,2.55007,2.54959,2.55001,6000000.0
2009-03-03 02:29:00,2.54964,2.54964,2.5487,2.5487,7000000.0
2009-03-03 02:30:00,2.54797,2.54853,2.54716,2.54716,10000000.0
2009-03-03 02:31:00,2.5466,2.54694,2.54546,2.54546,8000000.0
2009-03-03 02:32:00,2.54536,2.54675,2.54536,2.54675,7000000.0
2009-03-03 02:33:00,2.54668,2.54688,2.54668,2.54687,8000000.0
2009-03-03 02:34:00,2.54721,2.54721,2.54692,2.54721,7000000.0
2009-03-03 02:35:00,2.54742,2.54857,2.54742,2.54794,11000000.0
2009-03-03 02:36:00,2.54758,2.54985,2.54756,2.54985,7000000.0
2009-03-03 02:37:00,2.5501,2.55015,2.55002,2.55007,7000000.0
2009-03-03 02:38:00,2.54988,2.54988,2.54968,2.54968,7000000.0
2009-03-03 02:39:00,2.54914,2.54979,2.54841,2.54979,8000000.0
2009-03-03 02:40:00,2.54885,2.54885,2.5481,2.5481,7000000.0
2009-03-03 02:41:00,2.54818,2.54913,2.54805,2.54913,8000000.0
2009-03-03 02:42:00,2.5496,2.55014,2.54939,2.54939,8000000.0
2009-03-03 02:43:00,2.54815,2.5486,2.54781,2.54781,9000000.0
2009-03-03 02:44:00,2.54771,2.54789,2.54771,2.54781,7000000.0
2009-03-03 02:45:00,2.5479,2.54852,2.5479,2.5484,8000000.0
2009-03-03 02:46:00,2.54844,2.54855,2.5484,2.54855,7000000.0
2009-03-03 02:47:00,2.54854,2.54885,2.54854,2.54865,11000000.0
2009-03-03 02:48:00,2.54708,2.54776,2.54702,2.54762,11000000.0
2009-03-03 02:49:00,2.54788,2.54804,2.5478,2.54788,11000000.0
2009-03-03 02:50:00,2.54764,2.54768,2.54737,2.54737,7000000.0
2009-03-03 02:51:00,2.54734,2.54928,2.54734,2.54925,8000000.0
2009-03-03 02:52:00,2.54878,2.54909,2.54854,2.54854,7000000.0
2009-03-03 02:53:00,2.54848,2.54848,2.54765,2.54765,8000000.0
2009-03-03 02:54:00,2.54853,2.54853,2.54802,2.5481,7000000.0
2009-03-03 02:55:00,2.54808,2.54808,2.54716,2.54716,8000000.0
2009-03-03 02:56:00,2.547,2.547,2.54644,2.54693,10000000.0
2009-03-03 02:57:00,2.5469,2.5469,2.54665,2.54682,8000000.0
2009-03-03 02:58:00,2.54685,2.54747,2.54685,2.54747,7000000.0
2009-03-03 02:59:00,2.5475,2.5475,2.54728,2.54734,9000000.0
2009-03-03 03:00:00,2.54681,2.54681,2.54658,2.54676,7000000.0
2009-03-03 03:01:00,2.54694,2.54707,2.54538,2.54538,8000000.0
2009-03-03 03:02:00,2.5457,2.54596,2.54554,2.54573,10000000.0
2009-03-03 03:03:00,2.54575,2.54575,2.54495,2.54537,7000000.0
2009-03-03 03:04:00,2.54552,2.54594,2.54519,2.54519,7000000.0
2009-03-03 03:05:00,2.54554,2.54554,2.54441,2.54441,8000000.0
2009-03-03 03:06:00,2.54458,2.54519,2.54453,2.54453,10000000.0
2009-03-03 03:07:00,2.5449,2.5449,2.54461,2.54485,8000000.0
2009-03-03 03:08:00,2.54522,2.54583,2.54522,2.54583,7000000.0
2009-03-03 03:09:00,2.54524,2.54529,2.54494,2.54494,8000000.0
2009-03-03 03:10:00,2.54485,2.54485,2.54471,2.54478,10000000.0
2009-03-03 03:11:00,2.54467,2.54467,2.54447,2.54456,10000000.0
2009-03-03 03:12:00,2.54488,2.5452,2.54488,2.54501,7000000.0
2009-03-03 03:13:00,2.54451,2.5452,2.54389,2.54389,11000000.0
2009-03-03 03:14:00,2.5437,2.54392,2.5437,2.54392,8000000.0
2009-03-03 03:15:00,2.54407,2.54409,2.54341,2.54341,7000000.0
2009-03-03 03:16:00,2.54342,2.54446,2.54342,2.54411,8000000.0
2009-03-03 03:17:00,2.54448,2.54465,2.54411,2.54411,11000000.0
2009-03-03 03:18:00,2.54358,2.54436,2.54358,2.54436,10000000.0
2009-03-03 03:19:00,2.54441,2.5445,2.54438,2.54439,7000000.0
2009-03-03 03:20:00,2.54441,2.54441,2.54335,2.54335,10000000.0
2009-03-03 03:21:00,2.54338,2.54356,2.54227,2.54227,7000000.0
2009-03-03 03:22:00,2.54233,2.54308,2.54233,2.54308,8000000.0
2009-03-03 03:23:00,2.54305,2.54331,2.54304,2.54323,7000000.0
2009-03-03 03:24:00,2.54293,2.54302,2.54287,2.54302,10000000.0
2009-03-03 03:25:00,2.5431,2.5436,2.5431,2.54349,8000000.0
2009-03-03 03:26:00,2.54429,2.54446,2.54422,2.54437,7000000.0
2009-03-03 03:27:00,2.54383,2.54383,2.54308,2.54334,8000000.0
2009-03-03 03:28:00,2.54393,2.54439,2.54393,2.54432,8000000.0
2009-03-03 03:29:00,2.54449,2.54641,2.54449,2.54465,11000000.0
2009-03-03 03:30:00,2.5431,2.54377,2.5431,2.54368,8000000.0
2009-03-03 03:31:00,2.54389,2.54498,2.54389,2.54498,9000000.0
2009-03-03 03:32:00,2.54496,2.54506,2.54483,2.54483,9000000.0
2009-03-03 03:33:00,2.54495,2.54502,2.54488,2.54497,7000000.0
2009-03-03 03:34:00,2.54485,2.54501,2.54485,2.54498,9000000.0
2009-03-03 03:35:00,2.54521,2.54567,2.54521,2.54563,10000000.0
2009-03-03 03:36:00,2.54576,2.54706,2.54562,2.54688,8000000.0
2009-03-03 03:37:00,2.54651,2.54651,2.54528,2.54528,9000000.0
2009-03-03 03:38:00,2.54519,2.54593,2.54519,2.54593,7000000.0
2009-03-03 03:39:00,2.54581,2.54614,2.54555,2.54567,8000000.0
2009-03-03 03:40:00,2.54573,2.54573,2.54495,2.54495,11000000.0
2009-03-03 03:41:00,2.54595,2.54611,2.54528,2.54528,10000000.0
2009-03-03 03:42:00,2.54481,2.54512,2.54475,2.54512,5000000.0
2009-03-03 03:43:00,2.5451,2.54574,2.5451,2.54521,7000000.0
2009-03-03 03:44:00,2.54594,2.54657,2.54594,2.54657,8000000.0
2009-03-03 03:45:00,2.54711,2.54711,2.54542,2.54582,8000000.0
2009-03-03 03:46:00,2.54668,2.54668,2.5455,2.54561,8000000.0
2009-03-03 03:47:00,2.54609,2.54609,2.54481,2.54481,7000000.0
2009-03-03 03:48:00,2.54448,2.54455,2.54446,2.54455,11000000.0
2009-03-03 03:49:00,2.54471,2.54533,2.54471,2.545,8000000.0
2009-03-03 03:50:00,2.5448,2.54508,2.54465,2.54491,7000000.0
2009-03-03 03:51:00,2.54436,2.54439,2.54362,2.54398,9000000.0
2009-03-03 03:52:00,2.54398,2.54406,2.54388,2.54406,8000000.0
2009-03-03 03:53:00,2.54415,2.54433,2.54415,2.54433,10000000.0
2009-03-03 03:54:00,2.54452,2.54452,2.54416,2.54416,11000000.0
2009-03-03 03:55:00,2.54414,2.54456,2.54412,2.54456,7000000.0
2009-03-03 03:56:00,2.54513,2.54569,2.54513,2.54516,10000000.0
2009-03-03 03:57:00,2.54496,2.54499,2.54469,2.54469,8000000.0
2009-03-03 03:58:00,2.54545,2.54555,2.54491,2.54491,8000000.0
2009-03-03 03:59:00,2.54494,2.54673,2.54494,2.54673,7000000.0
2009-03-03 04:00:00,2.54725,2.54742,2.54695,2.5474,9000000.0
2009-03-03 04:01:00,2.54721,2.54729,2.54692,2.54724,7000000.0
2009-03-03 04:02:00,2.54685,2.54685,2.54619,2.54633,8000000.0
2009-03-03 04:03:00,2.54691,2.54697,2.5464,2.5464,8000000.0
2009-03-03 04:04:00,2.54616,2.54644,2.54554,2.54554,10000000.0
2009-03-03 04:05:00,2.54579,2.54701,2.54525,2.54525,9000000.0
2009-03-03 04:06:00,2.54772,2.54774,2.54748,2.54769,8000000.0
2009-03-03 04:07:00,2.54768,2.54768,2.5471,2.5471,11000000.0
2009-03-03 04:08:00,2.54703,2.54708,2.54683,2.54683,7000000.0
2009-03-03 04:09:00,2.54667,2.54674,2.54643,2.54674,8000000.0
2009-03-03 04:10:00,2.54664,2.54664,2.54635,2.54645,10000000.0
2009-03-03 04:11:00,2.54648,2.54688,2.54648,2.54688,7000000.0
2009-03-03 04:12:00,2.54664,2.54664,2.54542,2.5459,8000000.0
2009-03-03 04:13:00,2.54614,2.5464,2.54601,2.54601,8000000.0
2009-03-03 04:14:00,2.54588,2.54588,2.54563,2.54567,7000000.0
2009-03-03 04:15:00,2.54633,2.54633,2.54582,2.54626,7000000.0
2009-03-03 04:16:00,2.54638,2.54638,2.54596,2.54596,7000000.0
2009-03-03 04:17:00,2.54568,2.5462,2.54568,2.54619,8000000.0
2009-03-03 04:18:00,2.54618,2.54618,2.54607,2.54607,11000000.0
2009-03-03 04:19:00,2.54606,2.54606,2.54583,2.54595,7000000.0
2009-03-03 04:20:00,2.54596,2.54638,2.54556,2.54556,10000000.0
2009-03-03 04:21:00,2.54561,2.54561,2.54524,2.54554,8000000.0
2009-03-03 04:22:00,2.54569,2.54569,2.54511,2.54511,5000000.0
2009-03-03 04:23:00,2.54565,2.54584,2.54544,2.54544,7000000.0
2009-03-03 04:24:00,2.54562,2.54629,2.54562,2.54586,9000000.0
2009-03-03 04:25:00,2.54617,2.54617,2.54493,2.54562,11000000.0
2009-03-03 04:26:00,2.54542,2.54624,2.54542,2.54619,7000000.0
2009-03-03 04:27:00,2.54599,2.54607,2.54588,2.54596,8000000.0
2009-03-03 04:28:00,2.54595,2.54613,2.54501,2.54501,7000000.0
2009-03-03 04:29:00,2.54554,2.54732,2.54554,2.54732,8000000.0
2009-03-03 04:30:00,2.54642,2.54642,2.54587,2.54589,9000000.0
2009-03-03 04:31:00,2.54552,2.54552,2.54404,2.54404,10000000.0
2009-03-03 04:32:00,2.54388,2.54475,2.54388,2.54475,8000000.0
2009-03-03 04:33:00,2.54489,2.54496,2.54338,2.54338,8000000.0
2009-03-03 04:34:00,2.54444,2.54551,2.54444,2.54551,7000000.0
2009-03-03 04:35:00,2.54525,2.54544,2.54488,2.54491,7000000.0
2009-03-03 04:36:00,2.54536,2.54556,2.54536,2.5455,8000000.0
2009-03-03 04:37:00,2.54548,2.54548,2.54452,2.54459,5000000.0
2009-03-03 04:38:00,2.54534,2.54546,2.54503,2.54546,9000000.0
2009-03-03 04:39:00,2.54558,2.54711,2.54558,2.54711,9000000.0
2009-03-03 04:40:00,2.54688,2.54688,2.54582,2.54582,7000000.0
2009-03-03 04:41:00,2.5458,2.54709,2.5458,2.54709,8000000.0
2009-03-03 04:42:00,2.54643,2.54643,2.54495,2.54495,7000000.0
2009-03-03 04:43:00,2.54493,2.54548,2.5444,2.54548,11000000.0
2009-03-03 04:44:00,2.54525,2.54553,2.54525,2.54552,9000000.0
2009-03-03 04:45:00,2.54554,2.54576,2.54554,2.54568,11000000.0
2009-03-03 04:46:00,2.54609,2.54609,2.5453,2.5453,7000000.0
2009-03-03 04:47:00,2.54564,2.54608,2.5456,2.54608,7000000.0
2009-03-03 04:48:00,2.54666,2.54666,2.54635,2.54635,7000000.0
2009-03-03 04:49:00,2.54642,2.54642,2.54562,2.54602,11000000.0
2009-03-03 04:50:00,2.54575,2.54594,2.54565,2.54591,9000000.0
2009-03-03 04:51:00,2.54542,2.54542,2.54522,2.54533,7000000.0
2009-03-03 04:52:00,2.54525,2.54525,2.54493,2.54518,10000000.0
2009-03-03 04:53:00,2.54515,2.54554,2.54505,2.54505,9000000.0
2009-03-03 04:54:00,2.54558,2.54633,2.54558,2.54632,8000000.0
2009-03-03 04:55:00,2.54639,2.54639,2.5458,2.5458,8000000.0
2009-03-03 04:56:00,2.54586,2.54618,2.54581,2.54618,6000000.0
2009-03-03 04:57:00,2.5463,2.54645,2.54583,2.54583,8000000.0
2009-03-03 04:58:00,2.54581,2.5459,2.54581,2.5459,8000000.0
2009-03-03 04:59:00,2.54591,2.54606,2.54527,2.54527,8000000.0
2009-03-03 05:00:00,2.54466,2.54466,2.54437,2.54437,7000000.0
2009-03-03 05:01:00,2.54443,2.54458,2.5443,2.54455,9000000.0
2009-03-03 05:02:00,2.54461,2.54495,2.54452,2.54452,7000000.0
2009-03-03 05:03:00,2.54454,2.54477,2.54439,2.54442,7000000.0
2009-03-03 05:04:00,2.54412,2.54473,2.54412,2.54473,7000000.0
2009-03-03 05:05:00,2.54426,2.54516,2.54426,2.54516,5000000.0
2009-03-03 05:06:00,2.54515,2.54539,2.54515,2.54522,7000000.0
2009-03-03 05:07:00,2.54521,2.54521,2.54492,2.5452,8000000.0
2009-03-03 05:08:00,2.54499,2.545,2.54479,2.54479,10000000.0
2009-03-03 05:09:00,2.54499,2.54503,2.54486,2.54497,7000000.0
2009-03-03 05:10:00,2.54489,2.54496,2.54483,2.54484,7000000.0
2009-03-03 05:11:00,2.54523,2.54532,2.54509,2.54526,8000000.0
2009-03-03 05:12:00,2.54513,2.54521,2.54491,2.54491,11000000.0
2009-03-03 05:13:00,2.54505,2.54515,2.54497,2.54502,8000000.0
2009-03-03 05:14:00,2.54524,2.54534,2.54509,2.54509,7000000.0
2009-03-03 05:15:00,2.54509,2.54509,2.54475,2.54475,7000000.0
2009-03-03 05:16:00,2.54495,2.54495,2.54477,2.54489,7000000.0
2009-03-03 05:17:00,2.5449,2.54542,2.5449,2.54542,7000000.0
2009-03-03 05:18:00,2.54548,2.54589,2.54537,2.54589,8000000.0
2009-03-03 05:19:00,2.5455,2.5455,2.54535,2.54547,7000000.0
2009-03-03 05:20:00,2.54541,2.54541,2.54519,2.54527,9000000.0
2009-03-03 05:21:00,2.54556,2.5459,2.54556,2.54556,8000000.0
2009-03-03 05:22:00,2.54587,2.54605,2.54587,2.54596,7000000.0
2009-03-03 05:23:00,2.54622,2.5469,2.54612,2.5469,10000000.0
2009-03-03 05:24:00,2.5469,2.5469,2.54585,2.54608,8000000.0
2009-03-03 05:25:00,2.54596,2.54596,2.54585,2.54585,7000000.0
2009-03-03 05:26:00,2.54583,2.54583,2.54535,2.54535,7000000.0
2009-03-03 05:27:00,2.54501,2.54501,2.54375,2.54463,8000000.0
2009-03-03 05:28:00,2.54416,2.54416,2.54295,2.54295,9000000.0
2009-03-03 05:29:00,2.54303,2.5446,2.54303,2.5446,7000000.0
2009-03-03 05:30:00,2.54398,2.54408,2.53617,2.53617,10000000.0
2009-03-03 05:31:00,2.53411,2.53667,2.53411,2.53656,8000000.0
2009-03-03 05:32:00,2.53616,2.54411,2.53606,2.54411,8000000.0
2009-03-03 05:33:00,2.54558,2.54558,2.54064,2.54064,9000000.0
2009-03-03 05:34:00,2.54002,2.54231,2.54002,2.54231,8000000.0
2009-03-03 05:35:00,2.54247,2.54301,2.54237,2.54249,7000000.0
2009-03-03 05:36:00,2.54259,2.54259,2.54096,2.54096,5000000.0
2009-03-03 05:37:00,2.54059,2.54059,2.54016,2.54021,7000000.0
2009-03-03 05:38:00,2.54079,2.54178,2.54079,2.54097,9000000.0
2009-03-03 05:39:00,2.5404,2.5404,2.53878,2.53878,7000000.0
2009-03-03 05:40:00,2.5389,2.5389,2.53619,2.53619,7000000.0
2009-03-03 05:41:00,2.53651,2.5394,2.53651,2.5394,8000000.0
2009-03-03 05:42:00,2.53852,2.53971,2.53776,2.53971,7000000.0
2009-03-03 05:43:00,2.53996,2.53996,2.53854,2.53912,9000000.0
2009-03-03 05:44:00,2.53967,2.53967,2.53709,2.53901,8000000.0
2009-03-03 05:45:00,2.54018,2.54036,2.53984,2.53998,11000000.0
2009-03-03 05:46:00,2.54003,2.54003,2.53926,2.53942,7000000.0
2009-03-03 05:47:00,2.53947,2.53947,2.53733,2.53768,8000000.0
2009-03-03 05:48:00,2.53789,2.53796,2.53771,2.53791,9000000.0
2009-03-03 05:49:00,2.53669,2.53669,2.5361,2.5361,8000000.0
2009-03-03 05:50:00,2.53632,2.53661,2.53632,2.5366,9000000.0
2009-03-03 05:51:00,2.53585,2.53657,2.53481,2.53657,8000000.0
2009-03-03 05:52:00,2.53722,2.53791,2.53678,2.53678,8000000.0
2009-03-03 05:53:00,2.53652,2.53652,2.53586,2.53616,7000000.0
2009-03-03 05:54:00,2.53634,2.53634,2.53347,2.53347,10000000.0
2009-03-03 05:55:00,2.53346,2.5335,2.53275,2.53275,5000000.0
2009-03-03 05:56:00,2.53344,2.53656,2.53344,2.53595,11000000.0
2009-03-03 05:57:00,2.53629,2.53637,2.53582,2.53637,8000000.0
2009-03-03 05:58:00,2.53576,2.53797,2.53503,2.53797,9000000.0
2009-03-03 05:59:00,2.53783,2.53977,2.53772,2.53969,10000000.0
2009-03-03 06:00:00,2.53926,2.53963,2.53846,2.53846,8000000.0
2009-03-03 06:01:00,2.53909,2.54052,2.53909,2.54052,7000000.0
2009-03-03 06:02:00,2.54053,2.54053,2.53909,2.53909,7000000.0
2009-03-03 06:03:00,2.53892,2.53929,2.53867,2.53867,8000000.0
2009-03-03 06:04:00,2.53876,2.53958,2.53876,2.53958,7000000.0
2009-03-03 06:05:00,2.53908,2.5406,2.5389,2.5406,7000000.0
2009-03-03 06:06:00,2.54135,2.54135,2.53974,2.53986,7000000.0
2009-03-03 06:07:00,2.53972,2.53972,2.53927,2.53927,7000000.0
2009-03-03 06:08:00,2.53951,2.53951,2.53924,2.53929,7000000.0
2009-03-03 06:09:00,2.53978,2.54041,2.53978,2.54041,8000000.0
2009-03-03 06:10:00,2.54024,2.54024,2.53848,2.53848,8000000.0
2009-03-03 06:11:00,2.53839,2.53914,2.53839,2.53914,8000000.0
2009-03-03 06:12:00,2.53923,2.53959,2.53807,2.53807,8000000.0
2009-03-03 06:13:00,2.53772,2.53853,2.53772,2.53853,8000000.0
2009-03-03 06:14:00,2.53852,2.53915,2.53851,2.53915,10000000.0
2009-03-03 06:15:00,2.54005,2.54028,2.53961,2.54028,8000000.0
2009-03-03 06:16:00,2.54163,2.54269,2.54139,2.54269,11000000.0
2009-03-03 06:17:00,2.54212,2.5422,2.54149,2.5417,7000000.0
2009-03-03 06:18:00,2.54223,2.54223,2.5403,2.5403,9000000.0
2009-03-03 06:19:00,2.53937,2.54006,2.53937,2.54006,7000000.0
2009-03-03 06:20:00,2.5399,2.5399,2.53947,2.53947,9000000.0
2009-03-03 06:21:00,2.53937,2.53942,2.53897,2.53897,8000000.0
2009-03-03 06:22:00,2.53883,2.53893,2.53853,2.53858,8000000.0
2009-03-03 06:23:00,2.53868,2.53909,2.53864,2.53905,8000000.0
2009-03-03 06:24:00,2.53916,2.53991,2.53916,2.53991,11000000.0
2009-03-03 06:25:00,2.54013,2.54013,2.53957,2.54006,11000000.0
2009-03-03 06:26:00,2.5403,2.5405,2.54007,2.54043,11000000.0
2009-03-03 06:27:00,2.54034,2.54045,2.54031,2.54031,7000000.0
2009-03-03 06:28:00,2.5403,2.54075,2.5403,2.54041,8000000.0
2009-03-03 06:29:00,2.54111,2.54111,2.54077,2.54109,8000000.0
2009-03-03 06:30:00,2.54178,2.54189,2.54167,2.54183,8000000.0
2009-03-03 06:31:00,2.54115,2.54126,2.54086,2.54115,7000000.0
2009-03-03 06:32:00,2.5413,2.54132,2.54082,2.54082,7000000.0
2009-03-03 06:33:00,2.54057,2.54059,2.54042,2.5405,7000000.0
2009-03-03 06:34:00,2.54083,2.54129,2.54074,2.54074,7000000.0
2009-03-03 06:35:00,2.54055,2.54076,2.54032,2.54032,8000000.0
2009-03-03 06:36:00,2.54075,2.54075,2.54047,2.5405,7000000.0
2009-03-03 06:37:00,2.54024,2.5404,2.54015,2.5404,10000000.0
2009-03-03 06:38:00,2.54071,2.54169,2.54071,2.54125,10000000.0
2009-03-03 06:39:00,2.54087,2.5413,2.54087,2.5413,11000000.0
2009-03-03 06:40:00,2.54105,2.54105,2.54042,2.54042,9000000.0
2009-03-03 06:41:00,2.54053,2.54122,2.54053,2.54122,7000000.0
2009-03-03 06:42:00,2.5407,2.54093,2.54029,2.54093,8000000.0
2009-03-03 06:43:00,2.54092,2.54092,2.5401,2.54033,7000000.0
2009-03-03 06:44:00,2.54052,2.54052,2.53954,2.53954,8000000.0
2009-03-03 06:45:00,2.53881,2.53944,2.53829,2.53944,8000000.0
2009-03-03 06:46:00,2.53909,2.54011,2.53909,2.54011,10000000.0
2009-03-03 06:47:00,2.54017,2.54021,2.53986,2.53986,8000000.0
2009-03-03 06:48:00,2.53953,2.53957,2.5389,2.5389,7000000.0
2009-03-03 06:49:00,2.53867,2.53879,2.53866,2.53879,8000000.0
2009-03-03 06:50:00,2.53881,2.5394,2.53881,2.5394,10000000.0
2009-03-03 06:51:00,2.54012,2.54012,2.53941,2.53971,10000000.0
2009-03-03 06:52:00,2.54033,2.54033,2.53947,2.53967,8000000.0
2009-03-03 06:53:00,2.53981,2.54019,2.53981,2.54004,8000000.0
2009-03-03 06:54:00,2.54078,2.54111,2.54078,2.54111,8000000.0
2009-03-03 06:55:00,2.54163,2.54247,2.54163,2.54207,7000000.0
2009-03-03 06:56:00,2.54209,2.5423,2.54209,2.54213,8000000.0
2009-03-03 06:57:00,2.5421,2.5421,2.54135,2.54135,7000000.0
2009-03-03 06:58:00,2.54155,2.54186,2.54123,2.54186,7000000.0
2009-03-03 06:59:00,2.54149,2.54183,2.54144,2.54183,7000000.0
2009-03-03 07:00:00,2.54179,2.54179,2.54094,2.54094,7000000.0
2009-03-03 07:01:00,2.5405,2.54209,2.54029,2.54209,5000000.0
2009-03-03 07:02:00,2.54231,2.54267,2.54231,2.54243,9000000.0
2009-03-03 07:03:00,2.54315,2.54319,2.54303,2.54311,7000000.0
2009-03-03 07:04:00,2.54395,2.54395,2.54349,2.54349,8000000.0
2009-03-03 07:05:00,2.54361,2.54361,2.54146,2.54316,11000000.0
2009-03-03 07:06:00,2.54364,2.54491,2.54364,2.54428,11000000.0
2009-03-03 07:07:00,2.54371,2.54371,2.5433,2.5433,11000000.0
2009-03-03 07:08:00,2.54326,2.54333,2.54316,2.54333,9000000.0
2009-03-03 07:09:00,2.54325,2.54325,2.54279,2.54282,8000000.0
2009-03-03 07:10:00,2.54282,2.54358,2.54282,2.54358,7000000.0
2009-03-03 07:11:00,2.54305,2.54305,2.54228,2.54303,10000000.0
2009-03-03 07:12:00,2.54316,2.54346,2.54316,2.54345,7000000.0
2009-03-03 07:13:00,2.54309,2.54327,2.54307,2.54314,8000000.0
2009-03-03 07:14:00,2.54365,2.54365,2.54255,2.54264,7000000.0
2009-03-03 07:15:00,2.54281,2.54281,2.54224,2.54233,10000000.0
2009-03-03 07:16:00,2.54224,2.54224,2.54122,2.54123,8000000.0
2009-03-03 07:17:00,2.54091,2.54095,2.54055,2.54055,11000000.0
2009-03-03 07:18:00,2.54048,2.54164,2.54048,2.54164,8000000.0
2009-03-03 07:19:00,2.54157,2.54157,2.54094,2.54094,8000000.0
2009-03-03 07:20:00,2.54035,2.54109,2.54035,2.54086,9000000.0
2009-03-03 07:21:00,2.5407,2.5407,2.54042,2.54058,10000000.0
2009-03-03 07:22:00,2.54056,2.54086,2.54056,2.54085,11000000.0
2009-03-03 07:23:00,2.54108,2.54218,2.54108,2.54209,7000000.0
2009-03-03 07:24:00,2.54235,2.54235,2.54121,2.54121,9000000.0
2009-03-03 07:25:00,2.5411,2.5411,2.54086,2.54086,8000000.0
2009-03-03 07:26:00,2.54098,2.54158,2.54098,2.54158,7000000.0
2009-03-03 07:27:00,2.54179,2.54179,2.54131,2.54131,7000000.0
2009-03-03 07:28:00,2.5412,2.54129,2.54062,2.54062,7000000.0
2009-03-03 07:29:00,2.54082,2.54119,2.54082,2.54106,8000000.0
2009-03-03 07:30:00,2.54095,2.54124,2.54055,2.54055,8000000.0
2009-03-03 07:31:00,2.5403,2.54046,2.53993,2.54046,7000000.0
2009-03-03 07:32:00,2.54077,2.54077,2.54027,2.54027,5000000.0
2009-03-03 07:33:00,2.54036,2.54049,2.54023,2.54023,8000000.0
2009-03-03 07:34:00,2.54017,2.54023,2.53958,2.53958,11000000.0
2009-03-03 07:35:00,2.54013,2.54013,2.53979,2.53998,8000000.0
2009-03-03 07:36:00,2.53998,2.54001,2.53954,2.53954,7000000.0
2009-03-03 07:37:00,2.53935,2.53976,2.53935,2.53976,7000000.0
2009-03-03 07:38:00,2.5399,2.53997,2.53974,2.53989,11000000.0
2009-03-03 07:39:00,2.54002,2.54008,2.53993,2.53994,7000000.0
2009-03-03 07:40:00,2.53946,2.53974,2.53946,2.53959,8000000.0
2009-03-03 07:41:00,2.53941,2.53941,2.53785,2.53785,9000000.0
2009-03-03 07:42:00,2.53802,2.53802,2.53733,2.53765,11000000.0
2009-03-03 07:43:00,2.53778,2.53778,2.53755,2.53755,7000000.0
2009-03-03 07:44:00,2.5378,2.5381,2.5378,2.5381,7000000.0
2009-03-03 07:45:00,2.53826,2.53826,2.53633,2.53633,6000000.0
2009-03-03 07:46:00,2.53529,2.53566,2.53517,2.53517,10000000.0
2009-03-03 07:47:00,2.53521,2.53536,2.5352,2.53533,7000000.0
2009-03-03 07:48:00,2.53608,2.53631,2.53553,2.53553,8000000.0
2009-03-03 07:49:00,2.53583,2.53592,2.53554,2.53592,8000000.0
2009-03-03 07:50:00,2.53575,2.53622,2.53575,2.53606,7000000.0
2009-03-03 07:51:00,2.53636,2.53743,2.53636,2.53733,8000000.0
2009-03-03 07:52:00,2.5374,2.53831,2.5374,2.53769,10000000.0
2009-03-03 07:53:00,2.53756,2.53756,2.53685,2.53685,11000000.0
2009-03-03 07:54:00,2.53656,2.53656,2.53615,2.53615,9000000.0
2009-03-03 07:55:00,2.53616,2.53616,2.53578,2.53578,9000000.0
2009-03-03 07:56:00,2.53581,2.53586,2.53569,2.53584,9000000.0
2009-03-03 07:57:00,2.53631,2.5364,2.53597,2.53597,7000000.0
2009-03-03 07:58:00,2.53617,2.53617,2.53441,2.53564,7000000.0
2009-03-03 07:59:00,2.53575,2.53579,2.53548,2.53572,7000000.0
2009-03-03 08:00:00,2.53584,2.53584,2.53484,2.53484,8000000.0
2009-03-03 08:01:00,2.53484,2.53623,2.53484,2.5357,10000000.0
2009-03-03 08:02:00,2.5359,2.53685,2.5359,2.53685,7000000.0
2009-03-03 08:03:00,2.53686,2.5375,2.53667,2.5375,8000000.0
2009-03-03 08:04:00,2.53767,2.53814,2.53767,2.53813,8000000.0
2009-03-03 08:05:00,2.5383,2.5383,2.53643,2.53671,8000000.0
2009-03-03 08:06:00,2.5368,2.5368,2.53567,2.53569,7000000.0
2009-03-03 08:07:00,2.53568,2.53576,2.5336,2.53377,7000000.0
2009-03-03 08:08:00,2.53387,2.53461,2.53375,2.53461,7000000.0
2009-03-03 08:09:00,2.53421,2.53467,2.53421,2.53467,7000000.0
2009-03-03 08:10:00,2.53476,2.53476,2.534,2.534,7000000.0
2009-03-03 08:11:00,2.53356,2.53483,2.53356,2.53483,8000000.0
2009-03-03 08:12:00,2.5345,2.53507,2.53442,2.53451,9000000.0
2009-03-03 08:13:00,2.5339,2.53479,2.5339,2.53479,7000000.0
2009-03-03 08:14:00,2.53523,2.53539,2.53503,2.53527,9000000.0
2009-03-03 08:15:00,2.53551,2.53622,2.53551,2.53622,8000000.0
2009-03-03 08:16:00,2.53647,2.53658,2.53631,2.53657,11000000.0
2009-03-03 08:17:00,2.53674,2.53745,2.53674,2.53724,7000000.0
2009-03-03 08:18:00,2.53735,2.53735,2.53669,2.53719,9000000.0
2009-03-03 08:19:00,2.53712,2.53712,2.53648,2.5367,7000000.0
2009-03-03 08:20:00,2.53588,2.53612,2.53588,2.53604,8000000.0
2009-03-03 08:21:00,2.53537,2.53662,2.53537,2.53642,8000000.0
2009-03-03 08:22:00,2.5365,2.53728,2.5365,2.537,8000000.0
2009-03-03 08:23:00,2.53665,2.53731,2.5362,2.53731,7000000.0
2009-03-03 08:24:00,2.53737,2.53838,2.53731,2.53838,7000000.0
2009-03-03 08:25:00,2.53821,2.53834,2.53811,2.53834,8000000.0
2009-03-03 08:26:00,2.53875,2.53953,2.53875,2.53908,7000000.0
2009-03-03 08:27:00,2.53948,2.53956,2.53897,2.5391,10000000.0
2009-03-03 08:28:00,2.5394,2.53955,2.53888,2.53888,7000000.0
2009-03-03 08:29:00,2.53906,2.53981,2.53906,2.53915,10000000.0
2009-03-03 08:30:00,2.53811,2.53811,2.5378,2.5378,7000000.0
2009-03-03 08:31:00,2.53784,2.53824,2.53784,2.53818,10000000.0
2009-03-03 08:32:00,2.53826,2.53826,2.53791,2.53804,8000000.0
2009-03-03 08:33:00,2.53877,2.53898,2.53747,2.53747,7000000.0
2009-03-03 08:34:00,2.53783,2.53942,2.53783,2.53942,9000000.0
2009-03-03 08:35:00,2.53983,2.53995,2.5394,2.53972,9000000.0
2009-03-03 08:36:00,2.53954,2.5403,2.53926,2.5403,8000000.0
2009-03-03 08:37:00,2.54054,2.54059,2.54031,2.54055,9000000.0
2009-03-03 08:38:00,2.54017,2.54017,2.53948,2.53948,10000000.0
2009-03-03 08:39:00,2.53891,2.53891,2.5379,2.53838,11000000.0
2009-03-03 08:40:00,2.53866,2.53937,2.53866,2.53937,8000000.0
2009-03-03 08:41:00,2.53935,2.53935,2.53852,2.53856,11000000.0
2009-03-03 08:42:00,2.53815,2.53819,2.53784,2.53819,10000000.0
2009-03-03 08:43:00,2.53812,2.53865,2.53792,2.53865,8000000.0
2009-03-03 08:44:00,2.53831,2.53849,2.53827,2.53849,10000000.0
2009-03-03 08:45:00,2.53839,2.53849,2.53838,2.53849,8000000.0
2009-03-03 08:46:00,2.53847,2.53847,2.5369,2.5382,6000000.0
2009-03-03 08:47:00,2.53795,2.53886,2.53791,2.53886,7000000.0
2009-03-03 08:48:00,2.53877,2.53881,2.53812,2.53812,10000000.0
2009-03-03 08:49:00,2.53825,2.53859,2.53825,2.53859,11000000.0
2009-03-03 08:50:00,2.539,2.53934,2.539,2.53911,7000000.0
2009-03-03 08:51:00,2.53902,2.53949,2.53875,2.53949,8000000.0
2009-03-03 08:52:00,2.53987,2.54014,2.53987,2.54013,9000000.0
2009-03-03 08:53:00,2.53982,2.54001,2.53943,2.53982,8000000.0
2009-03-03 08:54:00,2.53959,2.53959,2.53905,2.53906,8000000.0
2009-03-03 08:55:00,2.53885,2.53885,2.5375,2.53754,8000000.0
2009-03-03 08:56:00,2.53737,2.53748,2.53729,2.53729,7000000.0
2009-03-03 08:57:00,2.53684,2.53684,2.5358,2.5358,8000000.0
2009-03-03 08:58:00,2.53638,2.53697,2.53638,2.53674,7000000.0
2009-03-03 08:59:00,2.53652,2.53663,2.53601,2.53663,7000000.0
2009-03-03 09:00:00,2.53666,2.53701,2.53651,2.53696,8000000.0
2009-03-03 09:01:00,2.53713,2.53747,2.53686,2.53723,9000000.0
2009-03-03 09:02:00,2.53734,2.53788,2.53734,2.53788,10000000.0
2009-03-03 09:03:00,2.53762,2.53762,2.53659,2.53659,7000000.0
2009-03-03 09:04:00,2.53659,2.53659,2.53492,2.53492,7000000.0
2009-03-03 09:05:00,2.5353,2.53594,2.5353,2.53594,7000000.0
2009-03-03 09:06:00,2.53649,2.53679,2.5361,2.5361,11000000.0
2009-03-03 09:07:00,2.53559,2.53615,2.53504,2.53615,8000000.0
2009-03-03 09:08:00,2.53641,2.53641,2.53613,2.5362,5000000.0
2009-03-03 09:09:00,2.53648,2.53668,2.5359,2.5359,11000000.0
2009-03-03 09:10:00,2.53554,2.53572,2.53519,2.53519,7000000.0
2009-03-03 09:11:00,2.53529,2.53533,2.53493,2.53493,9000000.0
2009-03-03 09:12:00,2.53392,2.53405,2.53338,2.53338,8000000.0
2009-03-03 09:13:00,2.53313,2.53318,2.53255,2.53255,9000000.0
2009-03-03 09:14:00,2.534,2.53411,2.53371,2.53387,11000000.0
2009-03-03 09:15:00,2.53439,2.53569,2.53439,2.53569,7000000.0
2009-03-03 09:16:00,2.53595,2.53595,2.53402,2.53402,8000000.0
2009-03-03 09:17:00,2.53286,2.53456,2.53286,2.53456,11000000.0
2009-03-03 09:18:00,2.53468,2.53468,2.53444,2.53454,8000000.0
2009-03-03 09:19:00,2.53409,2.5358,2.53409,2.5358,7000000.0
2009-03-03 09:20:00,2.53527,2.53527,2.53422,2.53423,7000000.0
2009-03-03 09:21:00,2.53456,2.53493,2.53423,2.53493,8000000.0
2009-03-03 09:22:00,2.53473,2.53475,2.5344,2.53475,8000000.0
2009-03-03 09:23:00,2.53479,2.53484,2.53283,2.53283,7000000.0
2009-03-03 09:24:00,2.53255,2.53447,2.53255,2.53447,8000000.0
2009-03-03 09:25:00,2.53368,2.53465,2.5334,2.53465,7000000.0
2009-03-03 09:26:00,2.53411,2.53411,2.53384,2.53384,11000000.0
2009-03-03 09:27:00,2.53396,2.5361,2.53396,2.5361,11000000.0
2009-03-03 09:28:00,2.53595,2.53653,2.53595,2.53653,9000000.0
2009-03-03 09:29:00,2.53687,2.53696,2.53656,2.53667,8000000.0
2009-03-03 09:30:00,2.53591,2.53591,2.53507,2.53507,7000000.0
2009-03-03 09:31:00,2.53496,2.53571,2.53496,2.53555,7000000.0
2009-03-03 09:32:00,2.53577,2.53654,2.53577,2.53631,7000000.0
2009-03-03 09:33:00,2.53603,2.53606,2.53528,2.53528,8000000.0
2009-03-03 09:34:00,2.53491,2.53504,2.53433,2.53433,7000000.0
2009-03-03 09:35:00,2.53442,2.53521,2.53418,2.53443,10000000.0
2009-03-03 09:36:00,2.53356,2.53448,2.53356,2.53448,8000000.0
2009-03-03 09:37:00,2.53485,2.53534,2.53474,2.53508,11000000.0
2009-03-03 09:38:00,2.53488,2.53488,2.533,2.53455,11000000.0
2009-03-03 09:39:00,2.53419,2.53454,2.53419,2.53454,7000000.0
2009-03-03 09:40:00,2.53469,2.5348,2.5345,2.53473,9000000.0
2009-03-03 09:41:00,2.53469,2.53475,2.53452,2.53452,8000000.0
2009-03-03 09:42:00,2.53407,2.53437,2.53393,2.53393,10000000.0
2009-03-03 09:43:00,2.53336,2.53386,2.53327,2.53327,11000000.0
2009-03-03 09:44:00,2.53239,2.53308,2.53225,2.53286,8000000.0
2009-03-03 09:45:00,2.53291,2.53306,2.53276,2.53285,8000000.0
2009-03-03 09:46:00,2.53285,2.53289,2.53247,2.53247,11000000.0
2009-03-03 09:47:00,2.532,2.53227,2.53157,2.53214,9000000.0
2009-03-03 09:48:00,2.53247,2.53336,2.53247,2.53294,7000000.0
2009-03-03 09:49:00,2.53318,2.53344,2.5319,2.5319,11000000.0
2009-03-03 09:50:00,2.53211,2.53272,2.53211,2.53212,8000000.0
2009-03-03 09:51:00,2.53267,2.53441,2.53267,2.53441,8000000.0
2009-03-03 09:52:00,2.5346,2.5346,2.53342,2.53342,8000000.0
2009-03-03 09:53:00,2.53387,2.53438,2.53387,2.5341,10000000.0
2009-03-03 09:54:00,2.53379,2.53471,2.53379,2.53421,10000000.0
2009-03-03 09:55:00,2.53442,2.53467,2.53414,2.53414,8000000.0
2009-03-03 09:56:00,2.53415,2.53458,2.53415,2.53435,10000000.0
2009-03-03 09:57:00,2.53311,2.53311,2.53003,2.53063,8000000.0
2009-03-03 09:58:00,2.53135,2.53135,2.52909,2.52909,8000000.0
2009-03-03 09:59:00,2.52872,2.53047,2.52872,2.53047,10000000.0
2009-03-03 10:00:00,2.53111,2.5318,2.53081,2.5318,10000000.0
2009-03-03 10:01:00,2.53064,2.53092,2.53035,2.53092,10000000.0
2009-03-03 10:02:00,2.53138,2.53151,2.53129,2.53139,10000000.0
2009-03-03 10:03:00,2.53142,2.53329,2.53142,2.53329,7000000.0
2009-03-03 10:04:00,2.53311,2.53311,2.53236,2.53241,7000000.0
2009-03-03 10:05:00,2.53256,2.53306,2.53236,2.53306,11000000.0
2009-03-03 10:06:00,2.53324,2.53336,2.53313,2.53336,7000000.0
2009-03-03 10:07:00,2.53357,2.53369,2.5334,2.53366,7000000.0
2009-03-03 10:08:00,2.53399,2.53399,2.53322,2.53322,7000000.0
2009-03-03 10:09:00,2.53326,2.53472,2.53321,2.5342,7000000.0
2009-03-03 10:10:00,2.53354,2.5347,2.53342,2.5347,7000000.0
2009-03-03 10:11:00,2.53501,2.53523,2.53481,2.53523,7000000.0
2009-03-03 10:12:00,2.5353,2.5353,2.53463,2.53479,8000000.0
2009-03-03 10:13:00,2.53504,2.5353,2.53504,2.53507,8000000.0
2009-03-03 10:14:00,2.53493,2.53496,2.53448,2.53448,7000000.0
2009-03-03 10:15:00,2.53402,2.53454,2.53402,2.53423,10000000.0
2009-03-03 10:16:00,2.53425,2.53516,2.53425,2.53516,7000000.0
2009-03-03 10:17:00,2.53544,2.53553,2.53452,2.53452,11000000.0
2009-03-03 10:18:00,2.53423,2.53423,2.53395,2.53401,8000000.0
2009-03-03 10:19:00,2.53413,2.53462,2.53413,2.5342,9000000.0
2009-03-03 10:20:00,2.53351,2.53351,2.53292,2.53344,7000000.0
2009-03-03 10:21:00,2.53349,2.53427,2.53343,2.53427,8000000.0
2009-03-03 10:22:00,2.53433,2.53485,2.53433,2.53485,7000000.0
2009-03-03 10:23:00,2.53424,2.53424,2.53342,2.53342,7000000.0
2009-03-03 10:24:00,2.53327,2.53406,2.53327,2.53406,7000000.0
2009-03-03 10:25:00,2.53388,2.53388,2.53341,2.53375,9000000.0
2009-03-03 10:26:00,2.53368,2.53376,2.53349,2.53365,11000000.0
2009-03-03 10:27:00,2.53351,2.53437,2.53351,2.53433,8000000.0
2009-03-03 10:28:00,2.53416,2.53483,2.53416,2.53483,9000000.0
2009-03-03 10:29:00,2.53471,2.53497,2.5336,2.5336,8000000.0
2009-03-03 10:30:00,2.53288,2.53317,2.53233,2.53233,8000000.0
2009-03-03 10:31:00,2.5324,2.53294,2.53235,2.53294,7000000.0
2009-03-03 10:32:00,2.53334,2.53445,2.5331,2.53445,9000000.0
2009-03-03 10:33:00,2.53475,2.53518,2.53395,2.53395,7000000.0
2009-03-03 10:34:00,2.53363,2.53366,2.53219,2.53219,7000000.0
2009-03-03 10:35:00,2.53154,2.53164,2.53091,2.53164,7000000.0
2009-03-03 10:36:00,2.53116,2.53138,2.53072,2.53115,8000000.0
2009-03-03 10:37:00,2.53103,2.53174,2.53098,2.53174,8000000.0
2009-03-03 10:38:00,2.53185,2.53185,2.53144,2.53165,10000000.0
2009-03-03 10:39:00,2.53166,2.53206,2.53165,2.53165,8000000.0
2009-03-03 10:40:00,2.53088,2.53092,2.53077,2.53079,7000000.0
2009-03-03 10:41:00,2.53075,2.53085,2.53058,2.53068,9000000.0
2009-03-03 10:42:00,2.53052,2.53066,2.5304,2.5304,7000000.0
2009-03-03 10:43:00,2.5301,2.53096,2.52974,2.53096,10000000.0
2009-03-03 10:44:00,2.52981,2.52992,2.52857,2.52992,7000000.0
2009-03-03 10:45:00,2.53048,2.53161,2.53048,2.53161,8000000.0
2009-03-03 10:46:00,2.53175,2.53175,2.53008,2.53017,8000000.0
2009-03-03 10:47:00,2.53162,2.53277,2.53162,2.53273,7000000.0
2009-03-03 10:48:00,2.5323,2.53245,2.53205,2.53242,8000000.0
2009-03-03 10:49:00,2.53214,2.53214,2.53168,2.53174,9000000.0
2009-03-03 10:50:00,2.53109,2.53127,2.53086,2.53113,8000000.0
2009-03-03 10:51:00,2.53083,2.53083,2.5303,2.53031,9000000.0
2009-03-03 10:52:00,2.53068,2.53138,2.53068,2.53117,8000000.0
2009-03-03 10:53:00,2.53108,2.53108,2.53059,2.53059,9000000.0
2009-03-03 10:54:00,2.53157,2.53197,2.5313,2.53135,10000000.0
2009-03-03 10:55:00,2.53112,2.53114,2.53092,2.53114,7000000.0
2009-03-03 10:56:00,2.53129,2.53243,2.5304,2.53198,7000000.0
2009-03-03 10:57:00,2.53213,2.53243,2.53202,2.53213,8000000.0
2009-03-03 10:58:00,2.53206,2.53206,2.53144,2.53144,7000000.0
2009-03-03 10:59:00,2.53164,2.53196,2.53164,2.53186,11000000.0
2009-03-03 11:00:00,2.53244,2.53257,2.53061,2.53061,7000000.0
2009-03-03 11:01:00,2.5313,2.53198,2.53106,2.53198,8000000.0
2009-03-03 11:02:00,2.53174,2.53203,2.53174,2.53201,7000000.0
2009-03-03 11:03:00,2.53247,2.53265,2.53233,2.53238,11000000.0
2009-03-03 11:04:00,2.53256,2.53256,2.5313,2.5313,11000000.0
2009-03-03 11:05:00,2.5312,2.53129,2.531,2.53124,7000000.0
2009-03-03 11:06:00,2.53127,2.53175,2.53127,2.53171,8000000.0
2009-03-03 11:07:00,2.53161,2.53161,2.53072,2.53072,7000000.0
2009-03-03 11:08:00,2.53032,2.53035,2.52982,2.52983,9000000.0
2009-03-03 11:09:00,2.52981,2.53061,2.52981,2.53018,8000000.0
2009-03-03 11:10:00,2.53019,2.53047,2.53017,2.53035,8000000.0
2009-03-03 11:11:00,2.53042,2.53042,2.52836,2.52836,10000000.0
2009-03-03 11:12:00,2.52855,2.52855,2.52836,2.52854,7000000.0
2009-03-03 11:13:00,2.52873,2.52873,2.525,2.525,11000000.0
2009-03-03 11:14:00,2.52462,2.52632,2.52462,2.52628,11000000.0
2009-03-03 11:15:00,2.52593,2.52682,2.52593,2.52682,7000000.0
2009-03-03 11:16:00,2.52661,2.52775,2.52657,2.52775,7000000.0
2009-03-03 11:17:00,2.52802,2.52832,2.52791,2.52832,7000000.0
2009-03-03 11:18:00,2.52866,2.52866,2.52757,2.52757,10000000.0
2009-03-03 11:19:00,2.52687,2.52696,2.52659,2.52672,11000000.0
2009-03-03 11:20:00,2.52645,2.52654,2.52599,2.52599,8000000.0
2009-03-03 11:21:00,2.52622,2.52622,2.52554,2.52554,7000000.0
2009-03-03 11:22:00,2.52597,2.52632,2.52581,2.52595,8000000.0
2009-03-03 11:23:00,2.52591,2.52607,2.5259,2.5259,8000000.0
2009-03-03 11:24:00,2.52593,2.526,2.52559,2.52569,7000000.0
2009-03-03 11:25:00,2.52629,2.52861,2.52629,2.52769,8000000.0
2009-03-03 11:26:00,2.52728,2.52841,2.52728,2.52777,11000000.0
2009-03-03 11:27:00,2.52706,2.52919,2.52705,2.52898,8000000.0
2009-03-03 11:28:00,2.52894,2.52957,2.52882,2.52882,7000000.0
2009-03-03 11:29:00,2.52909,2.52999,2.52893,2.52999,8000000.0
2009-03-03 11:30:00,2.52973,2.52975,2.52947,2.52947,7000000.0
2009-03-03 11:31:00,2.52924,2.52924,2.52837,2.52837,11000000.0
2009-03-03 11:32:00,2.52879,2.53104,2.52879,2.53104,11000000.0
2009-03-03 11:33:00,2.53176,2.53176,2.53113,2.53113,7000000.0
2009-03-03 11:34:00,2.53077,2.53174,2.53071,2.53174,7000000.0
2009-03-03 11:35:00,2.5314,2.53194,2.53137,2.53194,10000000.0
2009-03-03 11:36:00,2.53046,2.53047,2.53029,2.5304,8000000.0
2009-03-03 11:37:00,2.53049,2.53057,2.53003,2.53057,8000000.0
2009-03-03 11:38:00,2.53082,2.53082,2.53023,2.53061,9000000.0
2009-03-03 11:39:00,2.53067,2.53272,2.53067,2.53272,9000000.0
2009-03-03 11:40:00,2.53364,2.53364,2.53222,2.53239,11000000.0
2009-03-03 11:41:00,2.53237,2.53321,2.53229,2.53321,11000000.0
2009-03-03 11:42:00,2.53328,2.53328,2.53277,2.53277,11000000.0
2009-03-03 11:43:00,2.53181,2.5319,2.53066,2.53066,7000000.0
2009-03-03 11:44:00,2.53142,2.53162,2.53142,2.53159,7000000.0
2009-03-03 11:45:00,2.53166,2.53244,2.53148,2.53244,11000000.0
2009-03-03 11:46:00,2.53131,2.53131,2.5308,2.5308,7000000.0
2009-03-03 11:47:00,2.53072,2.53237,2.53072,2.53237,9000000.0
2009-03-03 11:48:00,2.53317,2.53438,2.53317,2.53438,10000000.0
2009-03-03 11:49:00,2.53289,2.53289,2.53086,2.53086,7000000.0
2009-03-03 11:50:00,2.53176,2.53184,2.53024,2.53024,7000000.0
2009-03-03 11:51:00,2.53169,2.53196,2.53156,2.53162,8000000.0
2009-03-03 11:52:00,2.53083,2.53402,2.53083,2.53402,10000000.0
2009-03-03 11:53:00,2.5344,2.53495,2.53405,2.53495,10000000.0
2009-03-03 11:54:00,2.53533,2.53533,2.5345,2.5345,9000000.0
2009-03-03 11:55:00,2.53585,2.53676,2.53585,2.53636,8000000.0
2009-03-03 11:56:00,2.53656,2.53656,2.53493,2.53565,11000000.0
2009-03-03 11:57:00,2.53564,2.53663,2.53564,2.53607,8000000.0
2009-03-03 11:58:00,2.53521,2.5354,2.53497,2.53535,9000000.0
2009-03-03 11:59:00,2.53553,2.53592,2.53545,2.5355,7000000.0
2009-03-03 12:00:00,2.53689,2.53691,2.53444,2.53444,7000000.0
2009-03-03 12:01:00,2.53497,2.53592,2.53497,2.53592,10000000.0
2009-03-03 12:02:00,2.53597,2.53597,2.53519,2.53559,10000000.0
2009-03-03 12:03:00,2.53453,2.53453,2.534,2.53405,7000000.0
2009-03-03 12:04:00,2.53452,2.535,2.53425,2.535,9000000.0
2009-03-03 12:05:00,2.53473,2.53538,2.53473,2.53538,11000000.0
2009-03-03 12:06:00,2.53515,2.53539,2.53499,2.53513,7000000.0
2009-03-03 12:07:00,2.53554,2.53554,2.53426,2.53515,7000000.0
2009-03-03 12:08:00,2.5362,2.53745,2.53602,2.53745,9000000.0
2009-03-03 12:09:00,2.53741,2.5375,2.53531,2.53531,8000000.0
2009-03-03 12:10:00,2.53527,2.53711,2.53527,2.53711,8000000.0
2009-03-03 12:11:00,2.53684,2.53771,2.5367,2.53771,7000000.0
2009-03-03 12:12:00,2.53821,2.5387,2.53821,2.53839,7000000.0
2009-03-03 12:13:00,2.53845,2.53862,2.53736,2.53741,10000000.0
2009-03-03 12:14:00,2.53795,2.53795,2.53761,2.53761,8000000.0
2009-03-03 12:15:00,2.53663,2.53663,2.53603,2.53609,8000000.0
2009-03-03 12:16:00,2.53551,2.53609,2.53551,2.53582,8000000.0
2009-03-03 12:17:00,2.53567,2.53593,2.53501,2.53512,8000000.0
2009-03-03 12:18:00,2.53471,2.53471,2.53409,2.53409,11000000.0
2009-03-03 12:19:00,2.53274,2.53286,2.5325,2.53286,9000000.0
2009-03-03 12:20:00,2.53353,2.53382,2.5334,2.53382,10000000.0
2009-03-03 12:21:00,2.53317,2.53454,2.53265,2.53265,7000000.0
2009-03-03 12:22:00,2.53463,2.53524,2.53446,2.53524,8000000.0
2009-03-03 12:23:00,2.53536,2.53588,2.53526,2.53588,7000000.0
2009-03-03 12:24:00,2.53529,2.53538,2.53479,2.53538,7000000.0
2009-03-03 12:25:00,2.53543,2.53544,2.53529,2.53544,9000000.0
2009-03-03 12:26:00,2.53568,2.53606,2.53568,2.5358,8000000.0
2009-03-03 12:27:00,2.53589,2.53589,2.53522,2.5353,10000000.0
2009-03-03 12:28:00,2.53562,2.53562,2.53523,2.53553,9000000.0
2009-03-03 12:29:00,2.53519,2.53644,2.53519,2.53644,9000000.0
2009-03-03 12:30:00,2.53696,2.53755,2.53647,2.53755,7000000.0
2009-03-03 12:31:00,2.53745,2.53745,2.53625,2.53625,11000000.0
2009-03-03 12:32:00,2.5361,2.53611,2.53595,2.53598,7000000.0
2009-03-03 12:33:00,2.53632,2.53645,2.53562,2.53562,7000000.0
2009-03-03 12:34:00,2.53527,2.53544,2.53527,2.53543,7000000.0
2009-03-03 12:35:00,2.53536,2.53536,2.53378,2.53378,8000000.0
2009-03-03 12:36:00,2.53303,2.53364,2.53303,2.53364,8000000.0
2009-03-03 12:37:00,2.53385,2.53413,2.53385,2.53408,9000000.0
2009-03-03 12:38:00,2.53344,2.53388,2.53322,2.53388,8000000.0
2009-03-03 12:39:00,2.53409,2.53489,2.53409,2.53484,9000000.0
2009-03-03 12:40:00,2.53484,2.53513,2.53484,2.53497,7000000.0
2009-03-03 12:41:00,2.53514,2.53545,2.53514,2.53528,8000000.0
2009-03-03 12:42:00,2.53557,2.53575,2.53557,2.53575,9000000.0
2009-03-03 12:43:00,2.5355,2.5355,2.53427,2.53427,9000000.0
2009-03-03 12:44:00,2.5342,2.53453,2.5342,2.53453,8000000.0
2009-03-03 12:45:00,2.53458,2.53458,2.53415,2.53434,10000000.0
2009-03-03 12:46:00,2.53413,2.5344,2.53413,2.5344,9000000.0
2009-03-03 12:47:00,2.53429,2.53469,2.5338,2.53469,10000000.0
2009-03-03 12:48:00,2.53429,2.5346,2.53397,2.53397,11000000.0
2009-03-03 12:49:00,2.53417,2.53483,2.53417,2.53478,7000000.0
2009-03-03 12:50:00,2.53457,2.53514,2.53457,2.5348,7000000.0
2009-03-03 12:51:00,2.53446,2.53467,2.53408,2.53467,8000000.0
2009-03-03 12:52:00,2.53373,2.53375,2.53322,2.53349,11000000.0
2009-03-03 12:53:00,2.53347,2.53368,2.53321,2.53321,8000000.0
2009-03-03 12:54:00,2.53276,2.53312,2.53257,2.53302,7000000.0
2009-03-03 12:55:00,2.53304,2.53325,2.533,2.53325,8000000.0
2009-03-03 12:56:00,2.53309,2.53309,2.53254,2.53309,7000000.0
2009-03-03 12:57:00,2.53323,2.53341,2.53306,2.53306,7000000.0
2009-03-03 12:58:00,2.53296,2.53321,2.53296,2.53309,8000000.0
2009-03-03 12:59:00,2.53363,2.53363,2.53278,2.53279,7000000.0
2009-03-03 13:00:00,2.53333,2.53448,2.53333,2.53447,8000000.0
2009-03-03 13:01:00,2.53423,2.53423,2.53343,2.53359,8000000.0
2009-03-03 13:02:00,2.53399,2.53459,2.53388,2.53459,7000000.0
2009-03-03 13:03:00,2.53476,2.53476,2.53457,2.53466,8000000.0
2009-03-03 13:04:00,2.53442,2.53453,2.53442,2.53453,7000000.0
2009-03-03 13:05:00,2.53431,2.5344,2.53355,2.53385,8000000.0
2009-03-03 13:06:00,2.5346,2.53506,2.53456,2.53506,7000000.0
2009-03-03 13:07:00,2.53508,2.53508,2.53448,2.53448,7000000.0
2009-03-03 13:08:00,2.53398,2.53444,2.53377,2.53444,10000000.0
2009-03-03 13:09:00,2.53459,2.53459,2.53391,2.53397,7000000.0
2009-03-03 13:10:00,2.53371,2.53371,2.53263,2.53263,9000000.0
2009-03-03 13:11:00,2.53292,2.53292,2.53211,2.53227,8000000.0
2009-03-03 13:12:00,2.53201,2.53206,2.5317,2.53185,8000000.0
2009-03-03 13:13:00,2.53212,2.53237,2.53175,2.53175,9000000.0
2009-03-03 13:14:00,2.53181,2.53217,2.53181,2.53217,7000000.0
2009-03-03 13:15:00,2.53218,2.53243,2.53211,2.53228,8000000.0
2009-03-03 13:16:00,2.53225,2.53227,2.53195,2.53195,8000000.0
2009-03-03 13:17:00,2.53167,2.53191,2.53167,2.53176,9000000.0
2009-03-03 13:18:00,2.53161,2.53161,2.5312,2.5315,10000000.0
2009-03-03 13:19:00,2.53106,2.53129,2.53092,2.53098,8000000.0
2009-03-03 13:20:00,2.53101,2.53113,2.53068,2.53113,8000000.0
2009-03-03 13:21:00,2.53086,2.53225,2.53085,2.53225,7000000.0
2009-03-03 13:22:00,2.53228,2.5326,2.53216,2.53236,11000000.0
2009-03-03 13:23:00,2.53232,2.53288,2.53227,2.53288,8000000.0
2009-03-03 13:24:00,2.53366,2.53395,2.53365,2.53365,7000000.0
2009-03-03 13:25:00,2.53327,2.53327,2.53265,2.53265,11000000.0
2009-03-03 13:26:00,2.53282,2.53311,2.53282,2.53311,10000000.0
2009-03-03 13:27:00,2.53251,2.53251,2.53209,2.53225,8000000.0
2009-03-03 13:28:00,2.5322,2.53297,2.5322,2.53297,21000000.0
2009-03-03 13:29:00,2.53319,2.53411,2.53319,2.53411,17000000.0
2009-03-03 13:30:00,2.53349,2.53349,2.53303,2.53348,7000000.0
2009-03-03 13:31:00,2.53428,2.53442,2.53412,2.53442,9000000.0
2009-03-03 13:32:00,2.53374,2.53422,2.53366,2.53403,14000000.0
2009-03-03 13:33:00,2.5346,2.53461,2.5342,2.5342,14000000.0
2009-03-03 13:34:00,2.53471,2.53557,2.53412,2.53554,31000000.0
2009-03-03 13:35:00,2.536,2.536,2.53475,2.53521,17000000.0
2009-03-03 13:36:00,2.5367,2.53689,2.53622,2.53622,24000000.0
2009-03-03 13:37:00,2.53612,2.53612,2.53572,2.53572,10000000.0
2009-03-03 13:38:00,2.53567,2.53657,2.53567,2.53582,18000000.0
2009-03-03 13:39:00,2.53619,2.53619,2.53596,2.53608,15000000.0
2009-03-03 13:40:00,2.53596,2.53607,2.53587,2.53601,29000000.0
2009-03-03 13:41:00,2.53538,2.53538,2.53469,2.53471,13000000.0
2009-03-03 13:42:00,2.53498,2.53529,2.53486,2.53486,8000000.0
2009-03-03 13:43:00,2.53498,2.5351,2.53484,2.53488,10000000.0
2009-03-03 13:44:00,2.53471,2.53471,2.53378,2.53411,26000000.0
2009-03-03 13:45:00,2.53329,2.53531,2.53329,2.53531,22000000.0
2009-03-03 13:46:00,2.5341,2.5341,2.53329,2.53329,19000000.0
2009-03-03 13:47:00,2.53285,2.53357,2.53263,2.53357,17000000.0
2009-03-03 13:48:00,2.53313,2.53313,2.53276,2.53276,22000000.0
2009-03-03 13:49:00,2.5322,2.5322,2.53148,2.53168,24000000.0
2009-03-03 13:50:00,2.53186,2.53288,2.53186,2.53288,15000000.0
2009-03-03 13:51:00,2.53293,2.53306,2.53272,2.53276,22000000.0
2009-03-03 13:52:00,2.53305,2.53388,2.53305,2.53346,32000000.0
2009-03-03 13:53:00,2.53436,2.53455,2.53406,2.5345,28000000.0
2009-03-03 13:54:00,2.53439,2.53439,2.5333,2.5333,31000000.0
2009-03-03 13:55:00,2.53367,2.53459,2.53367,2.53444,20000000.0
2009-03-03 13:56:00,2.53427,2.53664,2.53427,2.53664,24000000.0
2009-03-03 13:57:00,2.53708,2.53818,2.53708,2.53818,34000000.0
2009-03-03 13:58:00,2.5373,2.53746,2.53694,2.53746,16000000.0
2009-03-03 13:59:00,2.53725,2.53795,2.53725,2.53789,30000000.0
2009-03-03 14:00:00,2.53799,2.5387,2.53718,2.53718,39000000.0
2009-03-03 14:01:00,2.53635,2.53635,2.5341,2.5341,30000000.0
2009-03-03 14:02:00,2.53478,2.53552,2.53478,2.53552,19000000.0
2009-03-03 14:03:00,2.53566,2.53566,2.5341,2.53493,23000000.0
2009-03-03 14:04:00,2.535,2.53523,2.53499,2.53523,33000000.0
2009-03-03 14:05:00,2.53497,2.53497,2.53268,2.53268,28000000.0
2009-03-03 14:06:00,2.53224,2.53299,2.53224,2.53299,31000000.0
2009-03-03 14:07:00,2.53297,2.53297,2.53257,2.53261,31000000.0
2009-03-03 14:08:00,2.53272,2.53314,2.53266,2.53266,27000000.0
2009-03-03 14:09:00,2.53298,2.53312,2.53293,2.53312,27000000.0
2009-03-03 14:10:00,2.53398,2.53475,2.53398,2.53451,24000000.0
2009-03-03 14:11:00,2.53436,2.53436,2.53338,2.53341,21000000.0
2009-03-03 14:12:00,2.53295,2.53295,2.5314,2.5314,22000000.0
2009-03-03 14:13:00,2.53188,2.53219,2.53125,2.53125,13000000.0
2009-03-03 14:14:00,2.53165,2.53297,2.53165,2.53297,21000000.0
2009-03-03 14:15:00,2.53282,2.53343,2.53282,2.53329,25000000.0
2009-03-03 14:16:00,2.53415,2.53415,2.53342,2.53342,26000000.0
2009-03-03 14:17:00,2.53316,2.53362,2.53316,2.53352,32000000.0
2009-03-03 14:18:00,2.53352,2.53352,2.53287,2.53318,27000000.0
2009-03-03 14:19:00,2.53266,2.53266,2.53184,2.53184,35000000.0
2009-03-03 14:20:00,2.53203,2.53205,2.53175,2.53202,32000000.0
2009-03-03 14:21:00,2.5316,2.53255,2.5316,2.53255,39000000.0
2009-03-03 14:22:00,2.53237,2.53237,2.53176,2.53213,22000000.0
2009-03-03 14:23:00,2.53174,2.53203,2.53174,2.53203,40000000.0
2009-03-03 14:24:00,2.53267,2.53301,2.53267,2.53301,10000000.0
2009-03-03 14:25:00,2.53279,2.53311,2.53279,2.53281,35000000.0
2009-03-03 14:26:00,2.53219,2.53224,2.5317,2.5317,18000000.0
2009-03-03 14:27:00,2.53128,2.53128,2.53065,2.53109,28000000.0
2009-03-03 14:28:00,2.53076,2.53161,2.53033,2.53161,21000000.0
2009-03-03 14:29:00,2.53159,2.53194,2.53146,2.53146,16000000.0
2009-03-03 14:30:00,2.53141,2.53189,2.53141,2.53189,25000000.0
2009-03-03 14:31:00,2.53231,2.53263,2.53221,2.53238,26000000.0
2009-03-03 14:32:00,2.53235,2.53299,2.53235,2.53299,32000000.0
2009-03-03 14:33:00,2.53324,2.5333,2.53319,2.53319,20000000.0
2009-03-03 14:34:00,2.53282,2.53282,2.5323,2.5323,25000000.0
2009-03-03 14:35:00,2.53216,2.53216,2.53093,2.53093,23000000.0
2009-03-03 14:36:00,2.53139,2.53228,2.53125,2.53221,11000000.0
2009-03-03 14:37:00,2.53161,2.53161,2.53107,2.53135,41000000.0
2009-03-03 14:38:00,2.53141,2.5318,2.53141,2.53177,54000000.0
2009-03-03 14:39:00,2.5315,2.53166,2.53127,2.53166,36000000.0
2009-03-03 14:40:00,2.53166,2.53166,2.53073,2.53073,36000000.0
2009-03-03 14:41:00,2.53089,2.53111,2.53089,2.53091,41000000.0
2009-03-03 14:42:00,2.53097,2.53097,2.53054,2.53054,19000000.0
2009-03-03 14:43:00,2.52993,2.52993,2.52967,2.52976,20000000.0
2009-03-03 14:44:00,2.52967,2.52971,2.52929,2.52929,25000000.0
2009-03-03 14:45:00,2.52939,2.52974,2.52939,2.52944,33000000.0
2009-03-03 14:46:00,2.52981,2.53052,2.52981,2.53052,11000000.0
2009-03-03 14:47:00,2.53012,2.53047,2.52999,2.53035,7000000.0
2009-03-03 14:48:00,2.53073,2.53144,2.53073,2.53116,21000000.0
2009-03-03 14:49:00,2.53089,2.53093,2.53064,2.5309,32000000.0
2009-03-03 14:50:00,2.53103,2.53113,2.53093,2.53113,33000000.0
2009-03-03 14:51:00,2.53098,2.53193,2.53098,2.53119,37000000.0
2009-03-03 14:52:00,2.53104,2.53104,2.53037,2.53038,17000000.0
2009-03-03 14:53:00,2.53021,2.53058,2.53013,2.53038,22000000.0
2009-03-03 14:54:00,2.52968,2.5297,2.5293,2.5293,17000000.0
2009-03-03 14:55:00,2.5294,2.52995,2.5294,2.52973,7000000.0
2009-03-03 14:56:00,2.52973,2.53045,2.52973,2.53045,21000000.0
2009-03-03 14:57:00,2.53006,2.53128,2.53006,2.53098,12000000.0
2009-03-03 14:58:00,2.53123,2.53123,2.53045,2.53045,31000000.0
2009-03-03 14:59:00,2.5302,2.5302,2.52999,2.53002,20000000.0
2009-03-03 15:00:00,2.52928,2.52928,2.52835,2.52842,32000000.0
2009-03-03 15:01:00,2.52802,2.52833,2.52788,2.52833,14000000.0
2009-03-03 15:02:00,2.52854,2.52945,2.52854,2.52941,26000000.0
2009-03-03 15:03:00,2.52952,2.5302,2.52944,2.52948,30000000.0
2009-03-03 15:04:00,2.52973,2.52973,2.52919,2.52947,29000000.0
2009-03-03 15:05:00,2.52987,2.53047,2.52987,2.53047,28000000.0
2009-03-03 15:06:00,2.53052,2.53085,2.53009,2.53009,16000000.0
2009-03-03 15:07:00,2.52978,2.52978,2.52844,2.52844,26000000.0
2009-03-03 15:08:00,2.52769,2.52821,2.52769,2.5282,25000000.0
2009-03-03 15:09:00,2.52826,2.52826,2.52721,2.52721,34000000.0
2009-03-03 15:10:00,2.52706,2.52731,2.52686,2.52727,36000000.0
2009-03-03 15:11:00,2.52812,2.52885,2.52812,2.52861,27000000.0
2009-03-03 15:12:00,2.5287,2.529,2.52854,2.529,26000000.0
2009-03-03 15:13:00,2.52866,2.529,2.52866,2.52898,41000000.0
2009-03-03 15:14:00,2.52983,2.53023,2.52974,2.53023,30000000.0
2009-03-03 15:15:00,2.53008,2.53009,2.52964,2.5298,21000000.0
2009-03-03 15:16:00,2.52991,2.52994,2.52952,2.52952,9000000.0
2009-03-03 15:17:00,2.5296,2.52983,2.5296,2.52977,26000000.0
2009-03-03 15:18:00,2.52979,2.53029,2.52979,2.53008,10000000.0
2009-03-03 15:19:00,2.53056,2.53056,2.53013,2.53013,16000000.0
2009-03-03 15:20:00,2.53015,2.53015,2.52973,2.52983,20000000.0
2009-03-03 15:21:00,2.52977,2.53013,2.52959,2.52959,12000000.0
2009-03-03 15:22:00,2.52966,2.52966,2.5291,2.5291,22000000.0
2009-03-03 15:23:00,2.52911,2.52981,2.52886,2.52981,36000000.0
2009-03-03 15:24:00,2.5299,2.5299,2.52935,2.52935,20000000.0
2009-03-03 15:25:00,2.52896,2.52896,2.52801,2.52801,14000000.0
2009-03-03 15:26:00,2.52844,2.52954,2.52844,2.52872,40000000.0
2009-03-03 15:27:00,2.5281,2.52823,2.52759,2.52777,32000000.0
2009-03-03 15:28:00,2.52805,2.52817,2.5279,2.5279,55000000.0
2009-03-03 15:29:00,2.52819,2.52868,2.52666,2.52666,47000000.0
2009-03-03 15:30:00,2.52703,2.52896,2.52697,2.52854,71000000.0
2009-03-03 15:31:00,2.52857,2.52902,2.52857,2.52902,58000000.0
2009-03-03 15:32:00,2.52915,2.53041,2.52915,2.52983,25000000.0
2009-03-03 15:33:00,2.52948,2.53089,2.52948,2.53062,32000000.0
2009-03-03 15:34:00,2.53125,2.53205,2.53091,2.53205,22000000.0
2009-03-03 15:35:00,2.53206,2.53206,2.53025,2.53067,30000000.0
2009-03-03 15:36:00,2.5304,2.5304,2.52944,2.52944,23000000.0
2009-03-03 15:37:00,2.52957,2.52967,2.52924,2.52924,24000000.0
2009-03-03 15:38:00,2.52972,2.53052,2.52972,2.53052,61000000.0
2009-03-03 15:39:00,2.53092,2.53111,2.53087,2.53105,40000000.0
2009-03-03 15:40:00,2.53099,2.53129,2.53099,2.53125,37000000.0
2009-03-03 15:41:00,2.53107,2.53107,2.53072,2.53072,43000000.0
2009-03-03 15:42:00,2.53088,2.53088,2.53049,2.53073,41000000.0
2009-03-03 15:43:00,2.53086,2.53115,2.53086,2.5311,30000000.0
2009-03-03 15:44:00,2.53111,2.53129,2.53061,2.53061,29000000.0
2009-03-03 15:45:00,2.5309,2.5309,2.53003,2.53043,36000000.0
2009-03-03 15:46:00,2.52993,2.52993,2.52938,2.52938,24000000.0
2009-03-03 15:47:00,2.5295,2.53142,2.5295,2.53142,31000000.0
2009-03-03 15:48:00,2.53157,2.5317,2.53137,2.53137,33000000.0
2009-03-03 15:49:00,2.53068,2.53068,2.52997,2.52997,25000000.0
2009-03-03 15:50:00,2.52941,2.52941,2.52864,2.52864,11000000.0
2009-03-03 15:51:00,2.52885,2.52948,2.52872,2.52872,37000000.0
2009-03-03 15:52:00,2.52778,2.52778,2.52527,2.52709,23000000.0
2009-03-03 15:53:00,2.52747,2.52747,2.52575,2.52575,15000000.0
2009-03-03 15:54:00,2.52564,2.52607,2.52516,2.52607,26000000.0
2009-03-03 15:55:00,2.52637,2.52644,2.52512,2.52512,33000000.0
2009-03-03 15:56:00,2.52355,2.52391,2.52355,2.52358,36000000.0
2009-03-03 15:57:00,2.52378,2.52494,2.52378,2.52494,34000000.0
2009-03-03 15:58:00,2.5252,2.5257,2.52515,2.52559,24000000.0
2009-03-03 15:59:00,2.52591,2.52647,2.52591,2.52625,23000000.0
2009-03-03 16:00:00,2.52544,2.52603,2.52544,2.52558,51000000.0
2009-03-03 16:01:00,2.52577,2.52577,2.52538,2.52563,31000000.0
2009-03-03 16:02:00,2.52508,2.52508,2.5234,2.5234,29000000.0
2009-03-03 16:03:00,2.5231,2.52454,2.5231,2.52445,51000000.0
2009-03-03 16:04:00,2.52631,2.52772,2.52631,2.52755,38000000.0
2009-03-03 16:05:00,2.52707,2.52707,2.5244,2.52461,37000000.0
2009-03-03 16:06:00,2.52459,2.52674,2.52459,2.52674,33000000.0
2009-03-03 16:07:00,2.52591,2.52655,2.52591,2.52615,37000000.0
2009-03-03 16:08:00,2.52596,2.52761,2.52581,2.52761,37000000.0
2009-03-03 16:09:00,2.5282,2.5282,2.52768,2.52776,44000000.0
2009-03-03 16:10:00,2.52776,2.52799,2.52738,2.52773,41000000.0
2009-03-03 16:11:00,2.52835,2.52835,2.52731,2.52793,27000000.0
2009-03-03 16:12:00,2.52759,2.52803,2.52668,2.52668,22000000.0
2009-03-03 16:13:00,2.5274,2.5274,2.52659,2.52659,38000000.0
2009-03-03 16:14:00,2.52695,2.52773,2.52684,2.52696,41000000.0
2009-03-03 16:15:00,2.5271,2.52814,2.5271,2.52814,42000000.0
2009-03-03 16:16:00,2.52812,2.52847,2.52802,2.5283,45000000.0
2009-03-03 16:17:00,2.52827,2.52839,2.52815,2.52839,22000000.0
2009-03-03 16:18:00,2.52846,2.52896,2.52803,2.52858,49000000.0
2009-03-03 16:19:00,2.52855,2.52995,2.52855,2.52934,27000000.0
2009-03-03 16:20:00,2.52994,2.53101,2.52972,2.53046,52000000.0
2009-03-03 16:21:00,2.52918,2.52935,2.52847,2.52847,37000000.0
2009-03-03 16:22:00,2.52877,2.52877,2.52838,2.52852,50000000.0
2009-03-03 16:23:00,2.52859,2.5289,2.52836,2.52836,48000000.0
2009-03-03 16:24:00,2.52887,2.52951,2.52824,2.52874,44000000.0
2009-03-03 16:25:00,2.5293,2.53032,2.5293,2.52932,28000000.0
2009-03-03 16:26:00,2.52894,2.52967,2.52894,2.52967,41000000.0
2009-03-03 16:27:00,2.52989,2.53023,2.52989,2.53012,46000000.0
2009-03-03 16:28:00,2.53026,2.53054,2.53018,2.53018,34000000.0
2009-03-03 16:29:00,2.52999,2.53054,2.52951,2.52951,24000000.0
2009-03-03 16:30:00,2.52977,2.53034,2.52977,2.5299,43000000.0
2009-03-03 16:31:00,2.53027,2.53027,2.5296,2.5296,36000000.0
2009-03-03 16:32:00,2.52949,2.52979,2.52915,2.52934,34000000.0
2009-03-03 16:33:00,2.52883,2.52933,2.52883,2.52924,41000000.0
2009-03-03 16:34:00,2.52926,2.52979,2.52913,2.52979,29000000.0
2009-03-03 16:35:00,2.53004,2.53269,2.53004,2.53269,53000000.0
2009-03-03 16:36:00,2.53106,2.53215,2.53106,2.53202,43000000.0
2009-03-03 16:37:00,2.53144,2.53144,2.53019,2.53048,56000000.0
2009-03-03 16:38:00,2.52963,2.52963,2.52907,2.52923,34000000.0
2009-03-03 16:39:00,2.5291,2.5291,2.52858,2.52871,43000000.0
2009-03-03 16:40:00,2.52879,2.52879,2.52816,2.52855,63000000.0
2009-03-03 16:41:00,2.52797,2.53043,2.52797,2.53043,44000000.0
2009-03-03 16:42:00,2.53089,2.53171,2.53089,2.53126,57000000.0
2009-03-03 16:43:00,2.53167,2.53208,2.53167,2.53189,20000000.0
2009-03-03 16:44:00,2.53168,2.53168,2.53101,2.53101,34000000.0
2009-03-03 16:45:00,2.53056,2.53062,2.53012,2.53049,41000000.0
2009-03-03 16:46:00,2.53035,2.53065,2.53017,2.53062,59000000.0
2009-03-03 16:47:00,2.53125,2.53168,2.53053,2.53148,55000000.0
2009-03-03 16:48:00,2.53164,2.53164,2.53102,2.53144,46000000.0
2009-03-03 16:49:00,2.53196,2.53196,2.53107,2.53108,35000000.0
2009-03-03 16:50:00,2.53019,2.53019,2.52936,2.5298,45000000.0
2009-03-03 16:51:00,2.53025,2.53055,2.52939,2.52939,30000000.0
2009-03-03 16:52:00,2.53067,2.5309,2.53013,2.5309,30000000.0
2009-03-03 16:53:00,2.53048,2.53048,2.5296,2.5296,19000000.0
2009-03-03 16:54:00,2.52909,2.52939,2.52909,2.52937,18000000.0
2009-03-03 16:55:00,2.52939,2.5302,2.52932,2.5302,40000000.0
2009-03-03 16:56:00,2.53052,2.531,2.53002,2.531,37000000.0
2009-03-03 16:57:00,2.53115,2.53115,2.53015,2.53058,17000000.0
2009-03-03 16:58:00,2.53089,2.53092,2.53005,2.53038,45000000.0
2009-03-03 16:59:00,2.52965,2.52989,2.52878,2.52878,39000000.0
2009-03-03 17:00:00,2.52911,2.52911,2.52783,2.52783,47000000.0
2009-03-03 17:01:00,2.52837,2.52837,2.52768,2.52768,26000000.0
2009-03-03 17:02:00,2.52899,2.52936,2.52784,2.52784,33000000.0
2009-03-03 17:03:00,2.52823,2.52908,2.52823,2.52908,33000000.0
2009-03-03 17:04:00,2.529,2.52938,2.52867,2.52934,37000000.0
2009-03-03 17:05:00,2.52836,2.52935,2.52824,2.52935,35000000.0
2009-03-03 17:06:00,2.52936,2.52941,2.52923,2.52923,46000000.0
2009-03-03 17:07:00,2.52862,2.52891,2.52818,2.52818,33000000.0
2009-03-03 17:08:00,2.52827,2.52828,2.52714,2.52735,45000000.0
2009-03-03 17:09:00,2.52675,2.52827,2.52675,2.52808,47000000.0
2009-03-03 17:10:00,2.52821,2.5289,2.52804,2.5289,36000000.0
2009-03-03 17:11:00,2.52906,2.53118,2.52906,2.531,44000000.0
2009-03-03 17:12:00,2.5307,2.5307,2.53009,2.53024,23000000.0
2009-03-03 17:13:00,2.53125,2.53144,2.53097,2.53144,35000000.0
2009-03-03 17:14:00,2.53151,2.53183,2.53151,2.53178,27000000.0
2009-03-03 17:15:00,2.53179,2.53211,2.53104,2.53104,26000000.0
2009-03-03 17:16:00,2.53161,2.5332,2.53161,2.5332,27000000.0
2009-03-03 17:17:00,2.53375,2.53453,2.53287,2.53287,38000000.0
2009-03-03 17:18:00,2.53296,2.53321,2.53261,2.53292,29000000.0
2009-03-03 17:19:00,2.53175,2.53175,2.53028,2.53032,19000000.0
2009-03-03 17:20:00,2.53055,2.53121,2.53055,2.53121,29000000.0
2009-03-03 17:21:00,2.53129,2.53238,2.53129,2.53238,26000000.0
2009-03-03 17:22:00,2.53224,2.53234,2.53164,2.53164,30000000.0
2009-03-03 17:23:00,2.53148,2.53148,2.53085,2.53085,32000000.0
2009-03-03 17:24:00,2.53094,2.53101,2.53069,2.53069,23000000.0
2009-03-03 17:25:00,2.53078,2.53118,2.5305,2.53105,20000000.0
2009-03-03 17:26:00,2.53103,2.53103,2.52988,2.52988,18000000.0
2009-03-03 17:27:00,2.53042,2.53068,2.53042,2.53068,44000000.0
2009-03-03 17:28:00,2.53024,2.53057,2.52868,2.52927,39000000.0
2009-03-03 17:29:00,2.52917,2.52918,2.52905,2.52916,36000000.0
2009-03-03 17:30:00,2.52946,2.5309,2.52946,2.53048,61000000.0
2009-03-03 17:31:00,2.53018,2.53023,2.52959,2.53023,62000000.0
2009-03-03 17:32:00,2.53035,2.53035,2.52991,2.53019,54000000.0
2009-03-03 17:33:00,2.53014,2.53014,2.52977,2.53009,64000000.0
2009-03-03 17:34:00,2.53064,2.53073,2.53043,2.53051,60000000.0
2009-03-03 17:35:00,2.53118,2.53124,2.53083,2.53107,43000000.0
2009-03-03 17:36:00,2.53071,2.53071,2.53006,2.53006,58000000.0
2009-03-03 17:37:00,2.53035,2.53043,2.5301,2.53043,47000000.0
2009-03-03 17:38:00,2.5305,2.53133,2.5305,2.53133,44000000.0
2009-03-03 17:39:00,2.53154,2.53321,2.53154,2.53321,41000000.0
2009-03-03 17:40:00,2.53295,2.53295,2.5324,2.53282,59000000.0
2009-03-03 17:41:00,2.53214,2.53214,2.53099,2.53099,50000000.0
2009-03-03 17:42:00,2.53115,2.53214,2.53115,2.53129,37000000.0
2009-03-03 17:43:00,2.53227,2.53227,2.53158,2.53158,33000000.0
2009-03-03 17:44:00,2.53165,2.53234,2.53107,2.53234,46000000.0
2009-03-03 17:45:00,2.53197,2.53279,2.53197,2.53268,49000000.0
2009-03-03 17:46:00,2.53267,2.53267,2.5322,2.53221,56000000.0
2009-03-03 17:47:00,2.53224,2.53283,2.53224,2.53283,65000000.0
2009-03-03 17:48:00,2.53284,2.53296,2.5327,2.53274,61000000.0
2009-03-03 17:49:00,2.53278,2.5331,2.53228,2.53228,72000000.0
2009-03-03 17:50:00,2.53221,2.53262,2.53221,2.53231,53000000.0
2009-03-03 17:51:00,2.53217,2.5325,2.5321,2.53215,54000000.0
2009-03-03 17:52:00,2.532,2.53292,2.532,2.53292,51000000.0
2009-03-03 17:53:00,2.5331,2.53366,2.53308,2.53359,42000000.0
2009-03-03 17:54:00,2.5338,2.53507,2.5338,2.53507,32000000.0
2009-03-03 17:55:00,2.53507,2.53547,2.53495,2.53495,32000000.0
2009-03-03 17:56:00,2.53505,2.53509,2.53292,2.53292,47000000.0
2009-03-03 17:57:00,2.53243,2.53424,2.53243,2.53424,34000000.0
2009-03-03 17:58:00,2.5347,2.53531,2.5343,2.53531,44000000.0
2009-03-03 17:59:00,2.53415,2.53526,2.53415,2.53523,39000000.0
2009-03-03 18:00:00,2.53504,2.53504,2.53453,2.53458,32000000.0
2009-03-03 18:01:00,2.53459,2.53493,2.53459,2.53493,52000000.0
2009-03-03 18:02:00,2.53493,2.53555,2.53485,2.53555,30000000.0
2009-03-03 18:03:00,2.53536,2.53548,2.535,2.53525,38000000.0
2009-03-03 18:04:00,2.53505,2.53505,2.53437,2.53454,38000000.0
2009-03-03 18:05:00,2.535,2.53592,2.5348,2.53592,36000000.0
2009-03-03 18:06:00,2.53627,2.53689,2.53619,2.53664,32000000.0
2009-03-03 18:07:00,2.53625,2.53654,2.53585,2.53654,38000000.0
2009-03-03 18:08:00,2.53704,2.53704,2.53359,2.53359,56000000.0
2009-03-03 18:09:00,2.53337,2.53345,2.53329,2.53344,34000000.0
2009-03-03 18:10:00,2.53325,2.53325,2.53247,2.53247,26000000.0
2009-03-03 18:11:00,2.53265,2.533,2.53265,2.533,34000000.0
2009-03-03 18:12:00,2.53289,2.53289,2.53228,2.5328,24000000.0
2009-03-03 18:13:00,2.53202,2.53202,2.53029,2.53029,30000000.0
2009-03-03 18:14:00,2.53019,2.53034,2.52904,2.52997,22000000.0
2009-03-03 18:15:00,2.52856,2.52856,2.52832,2.52832,21000000.0
2009-03-03 18:16:00,2.52755,2.5285,2.52753,2.5285,66000000.0
2009-03-03 18:17:00,2.52946,2.53028,2.529,2.53028,60000000.0
2009-03-03 18:18:00,2.53041,2.531,2.53041,2.531,33000000.0
2009-03-03 18:19:00,2.53118,2.53181,2.53104,2.53181,46000000.0
2009-03-03 18:20:00,2.53094,2.53098,2.52962,2.52962,61000000.0
2009-03-03 18:21:00,2.52786,2.52936,2.52786,2.52848,37000000.0
2009-03-03 18:22:00,2.52817,2.52879,2.52734,2.52734,49000000.0
2009-03-03 18:23:00,2.5282,2.53091,2.5282,2.53016,34000000.0
2009-03-03 18:24:00,2.53032,2.53143,2.53032,2.53078,47000000.0
2009-03-03 18:25:00,2.53074,2.53221,2.53074,2.53207,31000000.0
2009-03-03 18:26:00,2.53094,2.53094,2.52987,2.52996,43000000.0
2009-03-03 18:27:00,2.52925,2.53013,2.52925,2.52987,35000000.0
2009-03-03 18:28:00,2.52971,2.5308,2.52971,2.5308,18000000.0
2009-03-03 18:29:00,2.53097,2.53121,2.53058,2.53121,24000000.0
2009-03-03 18:30:00,2.53134,2.53249,2.53134,2.53205,32000000.0
2009-03-03 18:31:00,2.53204,2.53204,2.53059,2.53059,46000000.0
2009-03-03 18:32:00,2.53037,2.53037,2.52924,2.5299,55000000.0
2009-03-03 18:33:00,2.53124,2.53124,2.52934,2.52934,29000000.0
2009-03-03 18:34:00,2.53054,2.53163,2.53054,2.53145,32000000.0
2009-03-03 18:35:00,2.53102,2.53102,2.53063,2.53071,47000000.0
2009-03-03 18:36:00,2.53047,2.53066,2.52941,2.52941,65000000.0
2009-03-03 18:37:00,2.52961,2.53124,2.52938,2.53124,63000000.0
2009-03-03 18:38:00,2.53123,2.53125,2.5308,2.5308,61000000.0
2009-03-03 18:39:00,2.53103,2.5322,2.53103,2.53173,37000000.0
2009-03-03 18:40:00,2.5323,2.53364,2.53219,2.53219,52000000.0
2009-03-03 18:41:00,2.53239,2.53308,2.53239,2.53284,68000000.0
2009-03-03 18:42:00,2.53226,2.53252,2.53175,2.53252,40000000.0
2009-03-03 18:43:00,2.53223,2.5324,2.53196,2.53196,39000000.0
2009-03-03 18:44:00,2.53221,2.5324,2.53174,2.53174,33000000.0
2009-03-03 18:45:00,2.53212,2.53297,2.53212,2.53297,57000000.0
2009-03-03 18:46:00,2.5332,2.53369,2.53296,2.53296,61000000.0
2009-03-03 18:47:00,2.53201,2.53235,2.5315,2.5315,41000000.0
2009-03-03 18:48:00,2.53184,2.53357,2.53184,2.53357,26000000.0
2009-03-03 18:49:00,2.53276,2.53276,2.53112,2.53112,31000000.0
2009-03-03 18:50:00,2.53043,2.53145,2.5299,2.53145,37000000.0
2009-03-03 18:51:00,2.5314,2.5314,2.53047,2.53047,17000000.0
2009-03-03 18:52:00,2.53184,2.53311,2.53184,2.53303,33000000.0
2009-03-03 18:53:00,2.53308,2.5333,2.5319,2.5319,31000000.0
2009-03-03 18:54:00,2.53181,2.53225,2.53181,2.53182,11000000.0
2009-03-03 18:55:00,2.53166,2.53203,2.53152,2.53203,22000000.0
2009-03-03 18:56:00,2.53233,2.53368,2.53233,2.53368,16000000.0
2009-03-03 18:57:00,2.53399,2.53419,2.53343,2.53419,15000000.0
2009-03-03 18:58:00,2.53421,2.53439,2.53409,2.53439,19000000.0
2009-03-03 18:59:00,2.53389,2.53389,2.53231,2.53339,26000000.0
2009-03-03 19:00:00,2.53387,2.53461,2.53385,2.53461,12000000.0
2009-03-03 19:01:00,2.53415,2.53415,2.53388,2.53391,18000000.0
2009-03-03 19:02:00,2.53415,2.53415,2.53219,2.53219,23000000.0
2009-03-03 19:03:00,2.53194,2.53258,2.53194,2.53255,21000000.0
2009-03-03 19:04:00,2.53244,2.53272,2.53244,2.53244,55000000.0
2009-03-03 19:05:00,2.53245,2.53356,2.53245,2.53331,42000000.0
2009-03-03 19:06:00,2.53328,2.53337,2.5329,2.53315,63000000.0
2009-03-03 19:07:00,2.53263,2.53263,2.52909,2.52909,39000000.0
2009-03-03 19:08:00,2.52815,2.52858,2.52801,2.52858,32000000.0
2009-03-03 19:09:00,2.52817,2.52912,2.52817,2.52912,56000000.0
2009-03-03 19:10:00,2.52891,2.52942,2.52891,2.52937,27000000.0
2009-03-03 19:11:00,2.52896,2.52896,2.5284,2.52861,36000000.0
2009-03-03 19:12:00,2.52887,2.52887,2.52753,2.52764,25000000.0
2009-03-03 19:13:00,2.52751,2.52826,2.52714,2.52826,23000000.0
2009-03-03 19:14:00,2.52915,2.53073,2.52915,2.53073,37000000.0
2009-03-03 19:15:00,2.5309,2.5309,2.53023,2.53053,17000000.0
2009-03-03 19:16:00,2.53083,2.53216,2.53083,2.53216,23000000.0
2009-03-03 19:17:00,2.53212,2.53292,2.53212,2.53285,17000000.0
2009-03-03 19:18:00,2.53312,2.53312,2.5307,2.5307,30000000.0
2009-03-03 19:19:00,2.53066,2.53108,2.52987,2.52987,36000000.0
2009-03-03 19:20:00,2.52952,2.52952,2.52829,2.52829,23000000.0
2009-03-03 19:21:00,2.52875,2.53104,2.52875,2.53104,21000000.0
2009-03-03 19:22:00,2.53226,2.53226,2.53057,2.53189,25000000.0
2009-03-03 19:23:00,2.5314,2.53154,2.53023,2.53154,12000000.0
2009-03-03 19:24:00,2.53185,2.53204,2.53072,2.53072,39000000.0
2009-03-03 19:25:00,2.53297,2.53359,2.53183,2.53183,49000000.0
2009-03-03 19:26:00,2.53132,2.53152,2.53097,2.53152,48000000.0
2009-03-03 19:27:00,2.53154,2.53213,2.53154,2.53196,51000000.0
2009-03-03 19:28:00,2.53199,2.53207,2.53176,2.53176,40000000.0
2009-03-03 19:29:00,2.53114,2.53114,2.53023,2.53023,28000000.0
2009-03-03 19:30:00,2.52981,2.53063,2.5297,2.53003,32000000.0
2009-03-03 19:31:00,2.52911,2.53012,2.52911,2.53012,28000000.0
2009-03-03 19:32:00,2.53085,2.53085,2.53,2.53,31000000.0
2009-03-03 19:33:00,2.52997,2.53272,2.52991,2.53272,14000000.0
2009-03-03 19:34:00,2.53331,2.53331,2.5319,2.53209,49000000.0
2009-03-03 19:35:00,2.53244,2.53294,2.53181,2.53294,28000000.0
2009-03-03 19:36:00,2.53298,2.53309,2.53292,2.53294,16000000.0
2009-03-03 19:37:00,2.53273,2.53314,2.53225,2.53314,26000000.0
2009-03-03 19:38:00,2.53359,2.53372,2.53359,2.53359,18000000.0
2009-03-03 19:39:00,2.53341,2.53341,2.53152,2.53181,13000000.0
2009-03-03 19:40:00,2.53193,2.53241,2.53088,2.53126,16000000.0
2009-03-03 19:41:00,2.52995,2.53062,2.52927,2.52951,17000000.0
2009-03-03 19:42:00,2.52868,2.52978,2.52868,2.52978,19000000.0
2009-03-03 19:43:00,2.53046,2.53046,2.52798,2.52798,21000000.0
2009-03-03 19:44:00,2.52763,2.52848,2.52749,2.52823,21000000.0
2009-03-03 19:45:00,2.52755,2.52817,2.52669,2.52817,33000000.0
2009-03-03 19:46:00,2.52836,2.52874,2.52836,2.52853,18000000.0
2009-03-03 19:47:00,2.52826,2.52826,2.52629,2.52733,22000000.0
2009-03-03 19:48:00,2.52661,2.52849,2.52661,2.52773,18000000.0
2009-03-03 19:49:00,2.52807,2.52807,2.52717,2.52718,27000000.0
2009-03-03 19:50:00,2.5275,2.52855,2.52736,2.52736,23000000.0
2009-03-03 19:51:00,2.52776,2.52871,2.52776,2.52855,25000000.0
2009-03-03 19:52:00,2.5279,2.5279,2.52634,2.52634,15000000.0
2009-03-03 19:53:00,2.52653,2.5269,2.52617,2.5266,21000000.0
2009-03-03 19:54:00,2.52667,2.52753,2.52667,2.52753,9000000.0
2009-03-03 19:55:00,2.52837,2.52941,2.52837,2.52941,30000000.0
2009-03-03 19:56:00,2.53075,2.53075,2.52921,2.52921,20000000.0
2009-03-03 19:57:00,2.52874,2.53117,2.52874,2.53117,12000000.0
2009-03-03 19:58:00,2.5315,2.5315,2.52927,2.53007,13000000.0
2009-03-03 19:59:00,2.52894,2.52894,2.52877,2.5288,31000000.0
2009-03-03 20:00:00,2.52908,2.52914,2.52899,2.52906,23000000.0
2009-03-03 20:01:00,2.52906,2.52989,2.52906,2.52989,13000000.0
2009-03-03 20:02:00,2.52985,2.52985,2.52962,2.52972,20000000.0
2009-03-03 20:03:00,2.5295,2.52957,2.52904,2.52904,18000000.0
2009-03-03 20:04:00,2.52891,2.52997,2.52891,2.52997,27000000.0
2009-03-03 20:05:00,2.52997,2.52997,2.52776,2.52776,23000000.0
2009-03-03 20:06:00,2.52744,2.52835,2.52744,2.52764,13000000.0
2009-03-03 20:07:00,2.52716,2.52717,2.5264,2.5264,29000000.0
2009-03-03 20:08:00,2.5265,2.5268,2.5265,2.5268,15000000.0
2009-03-03 20:09:00,2.5271,2.52731,2.52698,2.52728,17000000.0
2009-03-03 20:10:00,2.52712,2.52712,2.52672,2.52676,20000000.0
2009-03-03 20:11:00,2.52705,2.52711,2.52686,2.52695,10000000.0
2009-03-03 20:12:00,2.52695,2.52741,2.52695,2.52741,15000000.0
2009-03-03 20:13:00,2.52818,2.52825,2.52765,2.52825,17000000.0
2009-03-03 20:14:00,2.52717,2.52717,2.52649,2.52649,15000000.0
2009-03-03 20:15:00,2.52624,2.52651,2.52624,2.52651,10000000.0
2009-03-03 20:16:00,2.52693,2.52714,2.52686,2.52696,22000000.0
2009-03-03 20:17:00,2.52652,2.52665,2.5264,2.52655,17000000.0
2009-03-03 20:18:00,2.52646,2.52659,2.52614,2.52614,24000000.0
2009-03-03 20:19:00,2.52629,2.52667,2.52629,2.52667,9000000.0
2009-03-03 20:20:00,2.52681,2.52681,2.5265,2.5265,14000000.0
2009-03-03 20:21:00,2.52656,2.52666,2.52654,2.52665,7000000.0
2009-03-03 20:22:00,2.52684,2.52712,2.52684,2.52708,12000000.0
2009-03-03 20:23:00,2.52689,2.52695,2.52652,2.52652,8000000.0
2009-03-03 20:24:00,2.5262,2.52646,2.5262,2.52642,15000000.0
2009-03-03 20:25:00,2.52654,2.52654,2.52602,2.52615,16000000.0
2009-03-03 20:26:00,2.52625,2.52645,2.5262,2.5262,22000000.0
2009-03-03 20:27:00,2.52579,2.5262,2.52538,2.5262,11000000.0
2009-03-03 20:28:00,2.5272,2.52755,2.5272,2.52743,7000000.0
2009-03-03 20:29:00,2.52755,2.52755,2.527,2.527,20000000.0
2009-03-03 20:30:00,2.52726,2.52739,2.52715,2.52723,27000000.0
2009-03-03 20:31:00,2.52731,2.52749,2.52707,2.52749,17000000.0
2009-03-03 20:32:00,2.52737,2.52737,2.52681,2.52681,20000000.0
2009-03-03 20:33:00,2.52632,2.52632,2.526,2.52619,14000000.0
2009-03-03 20:34:00,2.52747,2.52825,2.52747,2.52825,28000000.0
2009-03-03 20:35:00,2.52837,2.52837,2.52807,2.52807,23000000.0
2009-03-03 20:36:00,2.5281,2.52828,2.52722,2.52804,11000000.0
2009-03-03 20:37:00,2.52777,2.52777,2.52721,2.52721,7000000.0
2009-03-03 20:38:00,2.52724,2.5276,2.52724,2.5276,10000000.0
2009-03-03 20:39:00,2.5274,2.52768,2.52713,2.52713,9000000.0
2009-03-03 20:40:00,2.52719,2.52748,2.52719,2.52726,7000000.0
2009-03-03 20:41:00,2.52731,2.52731,2.52691,2.52691,8000000.0
2009-03-03 20:42:00,2.52695,2.52739,2.52695,2.52738,15000000.0
2009-03-03 20:43:00,2.5274,2.5276,2.5273,2.52743,12000000.0
2009-03-03 20:44:00,2.52769,2.528,2.52726,2.52726,7000000.0
2009-03-03 20:45:00,2.52752,2.52845,2.52752,2.52845,12000000.0
2009-03-03 20:46:00,2.52881,2.52909,2.52881,2.52904,9000000.0
2009-03-03 20:47:00,2.52889,2.52889,2.52863,2.52869,11000000.0
2009-03-03 20:48:00,2.52863,2.52974,2.52863,2.52974,11000000.0
2009-03-03 20:49:00,2.53216,2.53308,2.53216,2.53308,18000000.0
2009-03-03 20:50:00,2.53297,2.5331,2.53283,2.53289,8000000.0
2009-03-03 20:51:00,2.53304,2.53317,2.53291,2.53291,18000000.0
2009-03-03 20:52:00,2.53322,2.53363,2.53322,2.53329,15000000.0
2009-03-03 20:53:00,2.53362,2.53411,2.53361,2.53411,8000000.0
2009-03-03 20:54:00,2.53409,2.53432,2.53407,2.53414,10000000.0
2009-03-03 20:55:00,2.53396,2.53451,2.53326,2.53451,8000000.0
2009-03-03 20:56:00,2.53455,2.5346,2.5343,2.5343,8000000.0
2009-03-03 20:57:00,2.53438,2.53455,2.53403,2.53441,18000000.0
2009-03-03 20:58:00,2.53415,2.53415,2.53258,2.53309,14000000.0
2009-03-03 20:59:00,2.53356,2.53381,2.53356,2.53364,8000000.0
2009-03-03 21:00:00,2.53333,2.53342,2.53294,2.53294,11000000.0
2009-03-03 21:01:00,2.5331,2.5331,2.53243,2.53246,16000000.0
2009-03-03 21:02:00,2.53241,2.53241,2.53216,2.53228,18000000.0
2009-03-03 21:03:00,2.53229,2.53247,2.53162,2.53186,13000000.0
2009-03-03 21:04:00,2.53226,2.5327,2.53057,2.53057,8000000.0
2009-03-03 21:05:00,2.5302,2.53097,2.5302,2.53096,11000000.0
2009-03-03 21:06:00,2.531,2.53131,2.531,2.53131,8000000.0
2009-03-03 21:07:00,2.53128,2.53176,2.53126,2.53176,7000000.0
2009-03-03 21:08:00,2.53173,2.53197,2.53136,2.53136,11000000.0
2009-03-03 21:09:00,2.53155,2.53198,2.53155,2.5317,9000000.0
2009-03-03 21:10:00,2.53149,2.53149,2.53124,2.53138,9000000.0
2009-03-03 21:11:00,2.53151,2.5324,2.53151,2.5324,8000000.0
2009-03-03 21:12:00,2.53276,2.53276,2.53081,2.5326,8000000.0
2009-03-03 21:13:00,2.53259,2.53259,2.53182,2.5323,8000000.0
2009-03-03 21:14:00,2.53183,2.53221,2.53164,2.53164,8000000.0
2009-03-03 21:15:00,2.53136,2.53136,2.53068,2.53085,11000000.0
2009-03-03 21:16:00,2.53138,2.53171,2.53138,2.53171,9000000.0
2009-03-03 21:17:00,2.53223,2.53223,2.53145,2.53145,7000000.0
2009-03-03 21:18:00,2.53078,2.53124,2.53078,2.5312,7000000.0
2009-03-03 21:19:00,2.53137,2.5319,2.53137,2.5319,7000000.0
2009-03-03 21:20:00,2.53058,2.53135,2.53058,2.53064,12000000.0
2009-03-03 21:21:00,2.5303,2.5303,2.52986,2.53017,8000000.0
2009-03-03 21:22:00,2.53027,2.53074,2.53027,2.53074,7000000.0
2009-03-03 21:23:00,2.53075,2.5315,2.53075,2.5315,10000000.0
2009-03-03 21:24:00,2.53142,2.53142,2.52986,2.52986,8000000.0
2009-03-03 21:25:00,2.53074,2.53104,2.53074,2.53104,9000000.0
2009-03-03 21:26:00,2.53071,2.53146,2.53046,2.53146,17000000.0
2009-03-03 21:27:00,2.53165,2.53176,2.53139,2.53167,31000000.0
2009-03-03 21:28:00,2.53171,2.53171,2.53111,2.53111,20000000.0
2009-03-03 21:29:00,2.53108,2.53157,2.53103,2.53157,11000000.0
2009-03-03 21:30:00,2.53233,2.53266,2.53233,2.53266,9000000.0
2009-03-03 21:31:00,2.5329,2.53299,2.53159,2.53159,7000000.0
2009-03-03 21:32:00,2.5309,2.53185,2.5309,2.53185,8000000.0
2009-03-03 21:33:00,2.53196,2.5322,2.53188,2.5322,7000000.0
2009-03-03 21:34:00,2.53256,2.53299,2.53256,2.53295,10000000.0
2009-03-03 21:35:00,2.53117,2.53141,2.5301,2.53141,11000000.0
2009-03-03 21:36:00,2.53164,2.53193,2.53136,2.53153,11000000.0
2009-03-03 21:37:00,2.53171,2.53189,2.53021,2.53021,10000000.0
2009-03-03 21:38:00,2.5284,2.5284,2.52696,2.52762,26000000.0
2009-03-03 21:39:00,2.52978,2.53021,2.52978,2.52984,18000000.0
2009-03-03 21:40:00,2.52956,2.52956,2.52815,2.52815,12000000.0
2009-03-03 21:41:00,2.52788,2.52888,2.52786,2.52786,13000000.0
2009-03-03 21:42:00,2.52801,2.52801,2.52765,2.52798,7000000.0
2009-03-03 21:43:00,2.52799,2.52809,2.52713,2.52809,11000000.0
2009-03-03 21:44:00,2.52695,2.52695,2.52655,2.52655,18000000.0
2009-03-03 21:45:00,2.52711,2.52749,2.5267,2.52691,10000000.0
2009-03-03 21:46:00,2.52687,2.52712,2.52687,2.52709,15000000.0
2009-03-03 21:47:00,2.5274,2.52774,2.5274,2.52752,10000000.0
2009-03-03 21:48:00,2.52641,2.52641,2.52522,2.52522,7000000.0
2009-03-03 21:49:00,2.52533,2.52712,2.52533,2.52696,8000000.0
2009-03-03 21:50:00,2.52684,2.52701,2.52657,2.52657,10000000.0
2009-03-03 21:51:00,2.52665,2.52682,2.52629,2.52682,8000000.0
2009-03-03 21:52:00,2.527,2.52709,2.52693,2.52693,10000000.0
2009-03-03 21:53:00,2.52705,2.52756,2.52705,2.52742,8000000.0
2009-03-03 21:54:00,2.52727,2.52727,2.52676,2.52685,9000000.0
2009-03-03 21:55:00,2.52683,2.52809,2.52683,2.52809,11000000.0
2009-03-03 21:56:00,2.52841,2.52841,2.52762,2.52769,22000000.0
2009-03-03 21:57:00,2.52765,2.52854,2.52765,2.52854,13000000.0
2009-03-03 21:58:00,2.52855,2.52871,2.52741,2.52741,16000000.0
2009-03-03 21:59:00,2.52752,2.5281,2.52675,2.52727,25000000.0
2009-03-03 22:00:00,2.52746,2.52746,2.52638,2.52638,12000000.0
2009-03-03 22:01:00,2.52652,2.52678,2.52652,2.52662,19000000.0
2009-03-03 22:02:00,2.52651,2.52697,2.52651,2.52697,11000000.0
2009-03-03 22:03:00,2.52722,2.52739,2.5271,2.52731,33000000.0
2009-03-03 22:04:00,2.52751,2.52751,2.52725,2.52725,11000000.0
2009-03-03 22:05:00,2.52727,2.52727,2.52661,2.52661,16000000.0
2009-03-03 22:06:00,2.52676,2.52677,2.52652,2.52652,8000000.0
2009-03-03 22:07:00,2.52673,2.52676,2.52631,2.52631,15000000.0
2009-03-03 22:08:00,2.52658,2.52706,2.52658,2.52706,30000000.0
2009-03-03 22:09:00,2.52705,2.52705,2.52687,2.52688,13000000.0
2009-03-03 22:10:00,2.52703,2.52726,2.52693,2.52726,8000000.0
2009-03-03 22:11:00,2.52739,2.5276,2.52733,2.52754,11000000.0
2009-03-03 22:12:00,2.52723,2.52738,2.52656,2.52656,15000000.0
2009-03-03 22:13:00,2.52636,2.52744,2.52636,2.52744,10000000.0
2009-03-03 22:14:00,2.52755,2.52835,2.52735,2.5276,13000000.0
2009-03-03 22:15:00,2.52792,2.52792,2.52751,2.52759,9000000.0
2009-03-03 22:16:00,2.52781,2.52823,2.52745,2.52823,8000000.0
2009-03-03 22:17:00,2.52696,2.52785,2.52658,2.52658,16000000.0
2009-03-03 22:18:00,2.52688,2.52737,2.52688,2.52737,9000000.0
2009-03-03 22:19:00,2.52754,2.52759,2.52707,2.52759,9000000.0
2009-03-03 22:20:00,2.52783,2.52823,2.52764,2.52764,7000000.0
2009-03-03 22:21:00,2.52747,2.52785,2.52747,2.52783,11000000.0
2009-03-03 22:22:00,2.52777,2.52793,2.52747,2.52774,11000000.0
2009-03-03 22:23:00,2.52899,2.52935,2.52899,2.52907,15000000.0
2009-03-03 22:24:00,2.52843,2.52872,2.52789,2.52872,10000000.0
2009-03-03 22:25:00,2.52881,2.52881,2.5287,2.52878,8000000.0
2009-03-03 22:26:00,2.52866,2.52866,2.52831,2.52831,8000000.0
2009-03-03 22:27:00,2.52845,2.52901,2.52845,2.52864,10000000.0
2009-03-03 22:28:00,2.52857,2.5286,2.5282,2.5282,10000000.0
2009-03-03 22:29:00,2.52825,2.52838,2.52819,2.52819,7000000.0
2009-03-03 22:30:00,2.52803,2.5281,2.528,2.52804,11000000.0
2009-03-03 22:31:00,2.52864,2.52875,2.52854,2.52855,22000000.0
2009-03-03 22:32:00,2.52828,2.5283,2.52811,2.52826,7000000.0
2009-03-03 22:33:00,2.52825,2.52857,2.52825,2.52842,38000000.0
2009-03-03 22:34:00,2.52827,2.52872,2.52827,2.52872,47000000.0
2009-03-03 22:35:00,2.52878,2.5297,2.52822,2.52886,27000000.0
2009-03-03 22:36:00,2.52932,2.52932,2.52776,2.52776,26000000.0
2009-03-03 22:37:00,2.52894,2.52908,2.52894,2.52896,28000000.0
2009-03-03 22:38:00,2.52868,2.52892,2.52868,2.52892,15000000.0
2009-03-03 22:39:00,2.5287,2.5287,2.5284,2.5284,11000000.0
2009-03-03 22:40:00,2.52796,2.52796,2.52645,2.52751,9000000.0
2009-03-03 22:41:00,2.52734,2.52734,2.52546,2.52609,16000000.0
2009-03-03 22:42:00,2.52625,2.52647,2.52623,2.52641,9000000.0
2009-03-03 22:43:00,2.5265,2.52661,2.52638,2.52661,11000000.0
2009-03-03 22:44:00,2.52686,2.52712,2.52671,2.52712,8000000.0
2009-03-03 22:45:00,2.5281,2.52897,2.52792,2.52897,12000000.0
2009-03-03 22:46:00,2.52913,2.52944,2.52808,2.52808,9000000.0
2009-03-03 22:47:00,2.52826,2.52856,2.52826,2.52856,16000000.0
2009-03-03 22:48:00,2.52862,2.52869,2.52844,2.52844,11000000.0
2009-03-03 22:49:00,2.5283,2.5283,2.52786,2.52786,12000000.0
2009-03-03 22:50:00,2.52835,2.52835,2.52826,2.52826,16000000.0
2009-03-03 22:51:00,2.52827,2.52843,2.52827,2.52829,10000000.0
2009-03-03 22:52:00,2.52893,2.52955,2.52893,2.52955,10000000.0
2009-03-03 22:53:00,2.52991,2.52999,2.52936,2.52936,8000000.0
2009-03-03 22:54:00,2.5292,2.52952,2.52917,2.52942,13000000.0
2009-03-03 22:55:00,2.52893,2.52893,2.52805,2.52821,9000000.0
2009-03-03 22:56:00,2.52809,2.52841,2.528,2.52841,8000000.0
2009-03-03 22:57:00,2.52864,2.52887,2.52752,2.52752,7000000.0
2009-03-03 22:58:00,2.52771,2.52834,2.52756,2.52834,7000000.0
2009-03-03 22:59:00,2.52909,2.53062,2.52895,2.53062,9000000.0
2009-03-03 23:00:00,2.52994,2.52995,2.52961,2.52995,12000000.0
2009-03-03 23:01:00,2.53162,2.5326,2.53162,2.53194,9000000.0
2009-03-03 23:02:00,2.53205,2.53479,2.53205,2.53479,8000000.0
2009-03-03 23:03:00,2.5326,2.5326,2.52949,2.52949,12000000.0
2009-03-03 23:04:00,2.52978,2.53331,2.52978,2.53325,11000000.0
2009-03-03 23:05:00,2.53337,2.53339,2.53086,2.53086,11000000.0
2009-03-03 23:06:00,2.52822,2.52822,2.52803,2.52816,8000000.0
2009-03-03 23:07:00,2.52894,2.5316,2.52882,2.5316,9000000.0
2009-03-03 23:08:00,2.5313,2.5313,2.52918,2.53095,15000000.0
2009-03-03 23:09:00,2.53143,2.53339,2.53143,2.53321,7000000.0
2009-03-03 23:10:00,2.53305,2.53305,2.53018,2.53018,6000000.0
2009-03-03 23:11:00,2.52983,2.53041,2.52983,2.5302,7000000.0
2009-03-03 23:12:00,2.53043,2.53051,2.52923,2.5301,8000000.0
2009-03-03 23:13:00,2.52963,2.53,2.52963,2.52996,7000000.0
2009-03-03 23:14:00,2.5303,2.53108,2.53009,2.53108,9000000.0
2009-03-03 23:15:00,2.53099,2.53127,2.53035,2.53127,8000000.0
2009-03-03 23:16:00,2.53215,2.53587,2.53215,2.53587,9000000.0
2009-03-03 23:17:00,2.5359,2.53602,2.53571,2.53571,11000000.0
2009-03-03 23:18:00,2.53561,2.53561,2.53392,2.53443,9000000.0
2009-03-03 23:19:00,2.53505,2.53639,2.53505,2.53516,11000000.0
2009-03-03 23:20:00,2.53486,2.53486,2.53401,2.53401,8000000.0
2009-03-03 23:21:00,2.53479,2.53479,2.5341,2.53456,10000000.0
2009-03-03 23:22:00,2.53437,2.53437,2.53368,2.53368,7000000.0
2009-03-03 23:23:00,2.53349,2.53349,2.53042,2.53042,7000000.0
2009-03-03 23:24:00,2.52986,2.53003,2.52986,2.52988,9000000.0
2009-03-03 23:25:00,2.5299,2.53028,2.5298,2.53024,15000000.0
2009-03-03 23:26:00,2.53048,2.53139,2.53048,2.53087,10000000.0
2009-03-03 23:27:00,2.53028,2.53149,2.53028,2.5304,8000000.0
2009-03-03 23:28:00,2.53119,2.53253,2.53119,2.53253,5000000.0
2009-03-03 23:29:00,2.53307,2.53422,2.53307,2.53422,25000000.0
2009-03-03 23:30:00,2.53362,2.53362,2.53137,2.53231,16000000.0
2009-03-03 23:31:00,2.53288,2.53313,2.53283,2.53313,14000000.0
2009-03-03 23:32:00,2.53334,2.53341,2.53315,2.53315,9000000.0
2009-03-03 23:33:00,2.53134,2.5326,2.53134,2.5326,8000000.0
2009-03-03 23:34:00,2.53274,2.5333,2.53197,2.5333,9000000.0
2009-03-03 23:35:00,2.53368,2.53368,2.53321,2.53321,12000000.0
2009-03-03 23:36:00,2.53282,2.53416,2.53282,2.53416,9000000.0
2009-03-03 23:37:00,2.53439,2.53453,2.53439,2.53449,8000000.0
2009-03-03 23:38:00,2.53417,2.53494,2.53365,2.53494,7000000.0
2009-03-03 23:39:00,2.53616,2.53616,2.53457,2.5357,11000000.0
2009-03-03 23:40:00,2.53558,2.53558,2.53384,2.53391,21000000.0
2009-03-03 23:41:00,2.53392,2.53392,2.5318,2.5318,8000000.0
2009-03-03 23:42:00,2.5323,2.53351,2.5323,2.53351,19000000.0
2009-03-03 23:43:00,2.53413,2.53413,2.534,2.5341,8000000.0
2009-03-03 23:44:00,2.53416,2.53434,2.53413,2.53413,8000000.0
2009-03-03 23:45:00,2.53407,2.53407,2.53347,2.53347,7000000.0
2009-03-03 23:46:00,2.53349,2.53391,2.53344,2.53391,8000000.0
2009-03-03 23:47:00,2.53442,2.53583,2.53442,2.53544,11000000.0
2009-03-03 23:48:00,2.53471,2.53471,2.53435,2.53435,7000000.0
2009-03-03 23:49:00,2.53428,2.53436,2.53422,2.53422,9000000.0
2009-03-03 23:50:00,2.53432,2.53508,2.53421,2.53507,8000000.0
2009-03-03 23:51:00,2.53404,2.53448,2.53313,2.53448,10000000.0
2009-03-03 23:52:00,2.53527,2.53542,2.53518,2.53542,7000000.0
2009-03-03 23:53:00,2.5359,2.5359,2.53488,2.53488,11000000.0
2009-03-03 23:54:00,2.53481,2.5352,2.53472,2.53479,7000000.0
2009-03-03 23:55:00,2.53579,2.53665,2.53579,2.53665,9000000.0
2009-03-03 23:56:00,2.53617,2.53651,2.53616,2.53644,12000000.0
2009-03-03 23:57:00,2.53611,2.53648,2.53601,2.5364,25000000.0
2009-03-03 23:58:00,2.53731,2.53731,2.53661,2.53661,8000000.0
2009-03-03 23:59:00,2.53692,2.53788,2.53673,2.53752,18000000.0
2009-03-04 00:00:00,2.53722,2.53776,2.5369,2.5369,7000000.0
2009-03-04 00:01:00,2.53717,2.5376,2.53696,2.53698,8000000.0
2009-03-04 00:02:00,2.53674,2.53713,2.53668,2.53713,9000000.0
2009-03-04 00:03:00,2.53745,2.53745,2.53571,2.53571,12000000.0
2009-03-04 00:04:00,2.53549,2.53549,2.53541,2.53541,10000000.0
2009-03-04 00:05:00,2.53571,2.53646,2.53532,2.53646,9000000.0
2009-03-04 00:06:00,2.53635,2.53635,2.53612,2.53612,8000000.0
2009-03-04 00:07:00,2.53617,2.53632,2.53583,2.53595,9000000.0
2009-03-04 00:08:00,2.53485,2.53535,2.5348,2.53485,8000000.0
2009-03-04 00:09:00,2.53558,2.53558,2.53372,2.53376,7000000.0
2009-03-04 00:10:00,2.53336,2.53386,2.53336,2.53386,23000000.0
2009-03-04 00:11:00,2.53368,2.5338,2.53351,2.53374,10000000.0
2009-03-04 00:12:00,2.53391,2.534,2.53349,2.534,9000000.0
2009-03-04 00:13:00,2.53401,2.53429,2.53401,2.53413,8000000.0
2009-03-04 00:14:00,2.53334,2.53345,2.53327,2.53339,7000000.0
2009-03-04 00:15:00,2.53352,2.53437,2.53352,2.53437,9000000.0
2009-03-04 00:16:00,2.53548,2.53714,2.53548,2.53656,9000000.0
2009-03-04 00:17:00,2.53639,2.53639,2.53528,2.53528,7000000.0
2009-03-04 00:18:00,2.53476,2.53493,2.53465,2.53493,8000000.0
2009-03-04 00:19:00,2.53506,2.53527,2.53504,2.53527,10000000.0
2009-03-04 00:20:00,2.53506,2.53537,2.53506,2.53537,10000000.0
2009-03-04 00:21:00,2.53542,2.53542,2.53534,2.53538,8000000.0
2009-03-04 00:22:00,2.53513,2.53533,2.53513,2.53515,8000000.0
2009-03-04 00:23:00,2.53528,2.53528,2.53497,2.53503,8000000.0
2009-03-04 00:24:00,2.53693,2.53708,2.53687,2.53708,8000000.0
2009-03-04 00:25:00,2.53487,2.53565,2.53315,2.53315,11000000.0
2009-03-04 00:26:00,2.53386,2.53386,2.53281,2.53281,7000000.0
2009-03-04 00:27:00,2.53251,2.53289,2.53251,2.53265,10000000.0
2009-03-04 00:28:00,2.53234,2.53256,2.53209,2.53256,5000000.0
2009-03-04 00:29:00,2.53314,2.53351,2.53314,2.53349,10000000.0
2009-03-04 00:30:00,2.53278,2.53278,2.53218,2.53218,8000000.0
2009-03-04 00:31:00,2.5319,2.5319,2.53076,2.53076,7000000.0
2009-03-04 00:32:00,2.53057,2.53057,2.53022,2.53029,7000000.0
2009-03-04 00:33:00,2.5312,2.53259,2.5312,2.53249,9000000.0
2009-03-04 00:34:00,2.53227,2.53227,2.53176,2.53187,23000000.0
2009-03-04 00:35:00,2.53167,2.53323,2.53167,2.53323,7000000.0
2009-03-04 00:36:00,2.53328,2.53338,2.53296,2.53296,9000000.0
2009-03-04 00:37:00,2.53261,2.53296,2.53107,2.53241,8000000.0
2009-03-04 00:38:00,2.53282,2.53282,2.53244,2.53244,7000000.0
2009-03-04 00:39:00,2.53299,2.53375,2.53299,2.53375,7000000.0
2009-03-04 00:40:00,2.5331,2.53469,2.5331,2.53469,7000000.0
2009-03-04 00:41:00,2.53535,2.53535,2.53439,2.53476,6000000.0
2009-03-04 00:42:00,2.53451,2.53451,2.53409,2.53435,8000000.0
2009-03-04 00:43:00,2.53474,2.53515,2.53472,2.53515,5000000.0
2009-03-04 00:44:00,2.53582,2.53607,2.53544,2.53565,11000000.0
2009-03-04 00:45:00,2.53559,2.53726,2.53559,2.53669,16000000.0
2009-03-04 00:46:00,2.53624,2.53628,2.53618,2.53626,10000000.0
2009-03-04 00:47:00,2.53648,2.53685,2.53635,2.53635,7000000.0
2009-03-04 00:48:00,2.53537,2.53598,2.53524,2.53524,8000000.0
2009-03-04 00:49:00,2.53561,2.53673,2.53561,2.53673,10000000.0
2009-03-04 00:50:00,2.53691,2.53719,2.53624,2.53624,10000000.0
2009-03-04 00:51:00,2.53622,2.5369,2.53622,2.5369,8000000.0
2009-03-04 00:52:00,2.53718,2.53742,2.53693,2.53693,7000000.0
2009-03-04 00:53:00,2.53675,2.53675,2.53495,2.53495,11000000.0
2009-03-04 00:54:00,2.53476,2.53476,2.53388,2.53388,10000000.0
2009-03-04 00:55:00,2.53377,2.53377,2.53352,2.53359,7000000.0
2009-03-04 00:56:00,2.53428,2.5349,2.53428,2.53473,11000000.0
2009-03-04 00:57:00,2.53472,2.53472,2.53376,2.53376,7000000.0
2009-03-04 00:58:00,2.53411,2.53423,2.53411,2.53423,10000000.0
2009-03-04 00:59:00,2.53432,2.53491,2.53432,2.53491,7000000.0
2009-03-04 01:00:00,2.53515,2.53564,2.53509,2.53564,19000000.0
2009-03-04 01:01:00,2.53572,2.53572,2.53493,2.53493,12000000.0
2009-03-04 01:02:00,2.5349,2.53562,2.5349,2.53562,8000000.0
2009-03-04 01:03:00,2.53582,2.53591,2.53562,2.53564,7000000.0
2009-03-04 01:04:00,2.53609,2.53609,2.53523,2.53566,8000000.0
2009-03-04 01:05:00,2.53571,2.53574,2.53555,2.5356,7000000.0
2009-03-04 01:06:00,2.53605,2.53605,2.53585,2.53591,8000000.0
2009-03-04 01:07:00,2.53587,2.53591,2.53573,2.53579,8000000.0
2009-03-04 01:08:00,2.53598,2.53598,2.53566,2.5357,5000000.0
2009-03-04 01:09:00,2.53562,2.53576,2.53562,2.53576,5000000.0
2009-03-04 01:10:00,2.53529,2.53555,2.53504,2.53555,10000000.0
2009-03-04 01:11:00,2.53556,2.53566,2.53548,2.53548,11000000.0
2009-03-04 01:12:00,2.53565,2.53594,2.53499,2.53499,8000000.0
2009-03-04 01:13:00,2.53439,2.53458,2.53436,2.53454,10000000.0
2009-03-04 01:14:00,2.53388,2.53388,2.53315,2.53346,10000000.0
2009-03-04 01:15:00,2.53396,2.53396,2.53306,2.5331,10000000.0
2009-03-04 01:16:00,2.53342,2.53365,2.53312,2.53343,8000000.0
2009-03-04 01:17:00,2.5335,2.53403,2.5335,2.534,10000000.0
2009-03-04 01:18:00,2.53407,2.53454,2.53406,2.5345,8000000.0
2009-03-04 01:19:00,2.53454,2.53454,2.53424,2.53427,11000000.0
2009-03-04 01:20:00,2.53415,2.53484,2.53415,2.53484,13000000.0
2009-03-04 01:21:00,2.53461,2.53489,2.53461,2.53489,7000000.0
2009-03-04 01:22:00,2.53472,2.53492,2.5343,2.5343,7000000.0
2009-03-04 01:23:00,2.53455,2.53457,2.5342,2.5342,11000000.0
2009-03-04 01:24:00,2.53402,2.53465,2.53402,2.53465,7000000.0
2009-03-04 01:25:00,2.53493,2.53493,2.53439,2.53439,9000000.0
2009-03-04 01:26:00,2.5344,2.53557,2.53426,2.53557,14000000.0
2009-03-04 01:27:00,2.53562,2.53573,2.53526,2.53573,15000000.0
2009-03-04 01:28:00,2.53589,2.53613,2.53582,2.53613,9000000.0
2009-03-04 01:29:00,2.53589,2.53589,2.53547,2.53547,10000000.0
2009-03-04 01:30:00,2.53528,2.53539,2.53511,2.53539,10000000.0
2009-03-04 01:31:00,2.53563,2.53564,2.53498,2.53498,10000000.0
2009-03-04 01:32:00,2.53532,2.53625,2.53532,2.53625,18000000.0
2009-03-04 01:33:00,2.53603,2.53603,2.53451,2.53451,20000000.0
2009-03-04 01:34:00,2.53473,2.53495,2.53473,2.53491,16000000.0
2009-03-04 01:35:00,2.53471,2.53471,2.53427,2.53427,8000000.0
2009-03-04 01:36:00,2.5347,2.53512,2.5347,2.53512,9000000.0
2009-03-04 01:37:00,2.53454,2.53454,2.53412,2.53444,7000000.0
2009-03-04 01:38:00,2.53402,2.53407,2.53394,2.53407,12000000.0
2009-03-04 01:39:00,2.53404,2.5341,2.53401,2.53401,12000000.0
2009-03-04 01:40:00,2.53402,2.53406,2.53361,2.53361,7000000.0
2009-03-04 01:41:00,2.53342,2.53393,2.53342,2.53393,11000000.0
2009-03-04 01:42:00,2.53399,2.53399,2.53391,2.53391,7000000.0
2009-03-04 01:43:00,2.534,2.53416,2.53391,2.53391,8000000.0
2009-03-04 01:44:00,2.53394,2.53399,2.53393,2.53394,7000000.0
2009-03-04 01:45:00,2.53398,2.53431,2.53398,2.53403,7000000.0
2009-03-04 01:46:00,2.53412,2.53412,2.53332,2.53332,7000000.0
2009-03-04 01:47:00,2.53315,2.53359,2.53306,2.53308,14000000.0
2009-03-04 01:48:00,2.53307,2.53333,2.53307,2.53327,7000000.0
2009-03-04 01:49:00,2.53389,2.53474,2.53389,2.53474,8000000.0
2009-03-04 01:50:00,2.53468,2.53468,2.53387,2.53388,10000000.0
2009-03-04 01:51:00,2.53383,2.53432,2.53369,2.53432,16000000.0
2009-03-04 01:52:00,2.53411,2.53465,2.53411,2.53465,13000000.0
2009-03-04 01:53:00,2.53471,2.53471,2.5345,2.5345,7000000.0
2009-03-04 01:54:00,2.53435,2.53436,2.53424,2.5343,9000000.0
2009-03-04 01:55:00,2.53455,2.53515,2.53455,2.53515,12000000.0
2009-03-04 01:56:00,2.53508,2.53508,2.53465,2.53481,17000000.0
2009-03-04 01:57:00,2.53387,2.53431,2.53387,2.53387,13000000.0
2009-03-04 01:58:00,2.53399,2.53399,2.53377,2.53399,10000000.0
2009-03-04 01:59:00,2.53447,2.5346,2.53413,2.5346,11000000.0
2009-03-04 02:00:00,2.53444,2.53527,2.53444,2.53526,7000000.0
2009-03-04 02:01:00,2.53482,2.53482,2.53337,2.53388,8000000.0
2009-03-04 02:02:00,2.53405,2.53405,2.53305,2.53305,9000000.0
2009-03-04 02:03:00,2.53372,2.53423,2.53194,2.53288,10000000.0
2009-03-04 02:04:00,2.53259,2.53292,2.53252,2.53286,9000000.0
2009-03-04 02:05:00,2.53283,2.53301,2.53283,2.53295,10000000.0
2009-03-04 02:06:00,2.53286,2.53324,2.53286,2.53324,8000000.0
2009-03-04 02:07:00,2.53343,2.53435,2.53343,2.53435,8000000.0
2009-03-04 02:08:00,2.5345,2.53474,2.5342,2.53423,10000000.0
2009-03-04 02:09:00,2.53349,2.53379,2.53349,2.53368,7000000.0
2009-03-04 02:10:00,2.53367,2.53386,2.53367,2.53382,8000000.0
2009-03-04 02:11:00,2.5341,2.53425,2.5341,2.53415,8000000.0
2009-03-04 02:12:00,2.534,2.534,2.53236,2.53236,7000000.0
2009-03-04 02:13:00,2.53248,2.53314,2.53248,2.53314,7000000.0
2009-03-04 02:14:00,2.53275,2.53275,2.53248,2.53258,7000000.0
2009-03-04 02:15:00,2.53242,2.53293,2.53242,2.53293,8000000.0
2009-03-04 02:16:00,2.53341,2.53341,2.53293,2.5331,9000000.0
2009-03-04 02:17:00,2.53323,2.53376,2.53306,2.53306,9000000.0
2009-03-04 02:18:00,2.53238,2.53289,2.53238,2.53275,5000000.0
2009-03-04 02:19:00,2.5334,2.53356,2.53324,2.53356,11000000.0
2009-03-04 02:20:00,2.53327,2.53327,2.53108,2.53108,9000000.0
2009-03-04 02:21:00,2.53157,2.53176,2.53127,2.53147,7000000.0
2009-03-04 02:22:00,2.53075,2.53075,2.53034,2.53034,8000000.0
2009-03-04 02:23:00,2.53024,2.5304,2.52998,2.5304,10000000.0
2009-03-04 02:24:00,2.53095,2.53144,2.53049,2.53144,8000000.0
2009-03-04 02:25:00,2.53149,2.5316,2.53124,2.53124,11000000.0
2009-03-04 02:26:00,2.53082,2.53153,2.52988,2.53153,7000000.0
2009-03-04 02:27:00,2.5319,2.53216,2.5311,2.5311,9000000.0
2009-03-04 02:28:00,2.53056,2.53151,2.53056,2.53151,6000000.0
2009-03-04 02:29:00,2.53116,2.53137,2.53107,2.53124,7000000.0
2009-03-04 02:30:00,2.53253,2.53762,2.53253,2.53762,10000000.0
2009-03-04 02:31:00,2.53883,2.53898,2.53834,2.53861,8000000.0
2009-03-04 02:32:00,2.53903,2.53903,2.5386,2.53889,7000000.0
2009-03-04 02:33:00,2.53883,2.54082,2.53883,2.54082,8000000.0
2009-03-04 02:34:00,2.54017,2.54017,2.53831,2.53831,7000000.0
2009-03-04 02:35:00,2.53758,2.53886,2.53734,2.53886,11000000.0
2009-03-04 02:36:00,2.53915,2.54028,2.53899,2.54028,7000000.0
2009-03-04 02:37:00,2.54096,2.54096,2.53917,2.53917,7000000.0
2009-03-04 02:38:00,2.53849,2.53867,2.53771,2.53867,7000000.0
2009-03-04 02:39:00,2.53846,2.53904,2.53752,2.53904,8000000.0
2009-03-04 02:40:00,2.53995,2.54544,2.53995,2.54544,7000000.0
2009-03-04 02:41:00,2.54627,2.54627,2.54375,2.54375,8000000.0
2009-03-04 02:42:00,2.54332,2.54361,2.54108,2.54258,8000000.0
2009-03-04 02:43:00,2.54445,2.54447,2.54205,2.54205,9000000.0
2009-03-04 02:44:00,2.54116,2.54171,2.54019,2.54056,7000000.0
2009-03-04 02:45:00,2.5408,2.5415,2.5408,2.54099,8000000.0
2009-03-04 02:46:00,2.54011,2.54068,2.54011,2.54043,7000000.0
2009-03-04 02:47:00,2.53952,2.53952,2.53725,2.53725,11000000.0
2009-03-04 02:48:00,2.53748,2.5384,2.53748,2.5384,11000000.0
2009-03-04 02:49:00,2.53911,2.54008,2.53911,2.53944,11000000.0
2009-03-04 02:50:00,2.53902,2.54042,2.53902,2.5404,7000000.0
2009-03-04 02:51:00,2.54053,2.54069,2.5402,2.5405,8000000.0
2009-03-04 02:52:00,2.53919,2.53919,2.53809,2.53809,7000000.0
2009-03-04 02:53:00,2.53845,2.53852,2.53817,2.53839,8000000.0
2009-03-04 02:54:00,2.53823,2.53823,2.53549,2.53549,7000000.0
2009-03-04 02:55:00,2.53483,2.53616,2.53483,2.53616,8000000.0
2009-03-04 02:56:00,2.536,2.5364,2.53476,2.53476,10000000.0
2009-03-04 02:57:00,2.53576,2.53687,2.53561,2.53561,8000000.0
2009-03-04 02:58:00,2.53428,2.53574,2.53428,2.53574,7000000.0
2009-03-04 02:59:00,2.53587,2.53587,2.53397,2.53397,9000000.0
2009-03-04 03:00:00,2.534,2.53516,2.534,2.53414,7000000.0
2009-03-04 03:01:00,2.53421,2.53421,2.53385,2.53413,8000000.0
2009-03-04 03:02:00,2.53418,2.53588,2.53418,2.53588,10000000.0
2009-03-04 03:03:00,2.53537,2.53537,2.5331,2.5331,7000000.0
2009-03-04 03:04:00,2.53288,2.53288,2.53068,2.53068,7000000.0
2009-03-04 03:05:00,2.53094,2.53239,2.53089,2.53191,8000000.0
2009-03-04 03:06:00,2.5322,2.53258,2.5322,2.53258,10000000.0
2009-03-04 03:07:00,2.53217,2.53273,2.53214,2.53237,8000000.0
2009-03-04 03:08:00,2.53163,2.53321,2.53148,2.53321,7000000.0
2009-03-04 03:09:00,2.53225,2.5329,2.53188,2.5329,8000000.0
2009-03-04 03:10:00,2.53299,2.53299,2.5314,2.5314,10000000.0
2009-03-04 03:11:00,2.53122,2.53132,2.53114,2.53132,10000000.0
2009-03-04 03:12:00,2.53149,2.53154,2.53064,2.53116,7000000.0
2009-03-04 03:13:00,2.53177,2.53203,2.53124,2.53124,11000000.0
2009-03-04 03:14:00,2.53161,2.53161,2.53108,2.53108,8000000.0
2009-03-04 03:15:00,2.53056,2.53056,2.52978,2.53051,7000000.0
2009-03-04 03:16:00,2.53089,2.53104,2.52879,2.52892,8000000.0
2009-03-04 03:17:00,2.53143,2.53255,2.53143,2.53189,11000000.0
2009-03-04 03:18:00,2.53261,2.53288,2.53257,2.53288,10000000.0
2009-03-04 03:19:00,2.53286,2.53288,2.53268,2.53274,7000000.0
2009-03-04 03:20:00,2.53288,2.53298,2.53276,2.53298,10000000.0
2009-03-04 03:21:00,2.53275,2.53275,2.53174,2.53252,7000000.0
2009-03-04 03:22:00,2.53349,2.53349,2.53216,2.53216,8000000.0
2009-03-04 03:23:00,2.53062,2.53062,2.53025,2.53025,7000000.0
2009-03-04 03:24:00,2.52991,2.53083,2.52991,2.53082,10000000.0
2009-03-04 03:25:00,2.53115,2.53152,2.53115,2.53152,8000000.0
2009-03-04 03:26:00,2.5314,2.5315,2.53104,2.53104,7000000.0
2009-03-04 03:27:00,2.53105,2.53105,2.53008,2.53008,8000000.0
2009-03-04 03:28:00,2.53038,2.53089,2.52983,2.53089,8000000.0
2009-03-04 03:29:00,2.53185,2.53336,2.53185,2.53336,11000000.0
2009-03-04 03:30:00,2.53344,2.53414,2.53265,2.53265,8000000.0
2009-03-04 03:31:00,2.53182,2.53251,2.53182,2.53251,9000000.0
2009-03-04 03:32:00,2.53253,2.53253,2.53065,2.53065,9000000.0
2009-03-04 03:33:00,2.5312,2.53147,2.53115,2.53115,7000000.0
2009-03-04 03:34:00,2.53104,2.53114,2.53097,2.531,9000000.0
2009-03-04 03:35:00,2.53115,2.53173,2.53115,2.53173,10000000.0
2009-03-04 03:36:00,2.53139,2.53185,2.53138,2.53182,8000000.0
2009-03-04 03:37:00,2.5317,2.5317,2.5306,2.5306,9000000.0
2009-03-04 03:38:00,2.52987,2.52987,2.52961,2.52962,7000000.0
2009-03-04 03:39:00,2.53002,2.53014,2.52986,2.52997,8000000.0
2009-03-04 03:40:00,2.53049,2.53104,2.53037,2.53104,11000000.0
2009-03-04 03:41:00,2.53126,2.5313,2.5301,2.5301,10000000.0
2009-03-04 03:42:00,2.52979,2.52985,2.52967,2.52967,5000000.0
2009-03-04 03:43:00,2.52986,2.53012,2.52986,2.53012,7000000.0
2009-03-04 03:44:00,2.53065,2.53065,2.53038,2.53051,8000000.0
2009-03-04 03:45:00,2.53003,2.53003,2.5283,2.5283,8000000.0
2009-03-04 03:46:00,2.52833,2.52888,2.52833,2.52888,8000000.0
2009-03-04 03:47:00,2.52987,2.53037,2.52987,2.53017,7000000.0
2009-03-04 03:48:00,2.53041,2.53048,2.53037,2.53048,11000000.0
2009-03-04 03:49:00,2.53083,2.53083,2.52961,2.52962,8000000.0
2009-03-04 03:50:00,2.52985,2.52985,2.52951,2.52971,7000000.0
2009-03-04 03:51:00,2.52968,2.52973,2.52945,2.52945,8000000.0
2009-03-04 03:52:00,2.52943,2.53087,2.52943,2.53087,8000000.0
2009-03-04 03:53:00,2.53164,2.53167,2.5315,2.5315,10000000.0
2009-03-04 03:54:00,2.53145,2.53145,2.5303,2.5303,11000000.0
2009-03-04 03:55:00,2.53002,2.53002,2.5298,2.52986,7000000.0
2009-03-04 03:56:00,2.5292,2.52935,2.52914,2.52929,10000000.0
2009-03-04 03:57:00,2.52916,2.5296,2.52916,2.5296,8000000.0
2009-03-04 03:58:00,2.52967,2.52999,2.52952,2.52999,8000000.0
2009-03-04 03:59:00,2.52954,2.52954,2.52909,2.5291,7000000.0
2009-03-04 04:00:00,2.52883,2.53024,2.52878,2.53024,9000000.0
2009-03-04 04:01:00,2.5299,2.5299,2.52941,2.52954,7000000.0
2009-03-04 04:02:00,2.53005,2.53005,2.52928,2.52928,8000000.0
2009-03-04 04:03:00,2.52898,2.52911,2.52895,2.52899,8000000.0
2009-03-04 04:04:00,2.52902,2.52921,2.52902,2.52906,10000000.0
2009-03-04 04:05:00,2.52902,2.52917,2.52719,2.52719,9000000.0
2009-03-04 04:06:00,2.52951,2.52951,2.52896,2.5294,8000000.0
2009-03-04 04:07:00,2.52908,2.52951,2.52889,2.5294,11000000.0
2009-03-04 04:08:00,2.5295,2.52968,2.52949,2.52949,7000000.0
2009-03-04 04:09:00,2.5294,2.52941,2.5291,2.5291,8000000.0
2009-03-04 04:10:00,2.52929,2.53079,2.52929,2.53079,10000000.0
2009-03-04 04:11:00,2.53085,2.53099,2.5302,2.5302,7000000.0
2009-03-04 04:12:00,2.52931,2.52963,2.52916,2.52925,8000000.0
2009-03-04 04:13:00,2.52953,2.53102,2.52953,2.53098,8000000.0
2009-03-04 04:14:00,2.53023,2.53023,2.52925,2.52925,7000000.0
2009-03-04 04:15:00,2.52938,2.52983,2.52938,2.52966,7000000.0
2009-03-04 04:16:00,2.53039,2.53045,2.52968,2.52968,7000000.0
2009-03-04 04:17:00,2.52906,2.52933,2.52837,2.52903,8000000.0
2009-03-04 04:18:00,2.529,2.529,2.52833,2.52833,11000000.0
2009-03-04 04:19:00,2.52851,2.52882,2.52851,2.52865,7000000.0
2009-03-04 04:20:00,2.52786,2.52787,2.52749,2.52787,10000000.0
2009-03-04 04:21:00,2.52762,2.52765,2.52744,2.52744,8000000.0
2009-03-04 04:22:00,2.52762,2.52769,2.52743,2.52743,7000000.0
2009-03-04 04:23:00,2.52714,2.5282,2.52714,2.52808,7000000.0
2009-03-04 04:24:00,2.52821,2.52847,2.52803,2.52803,9000000.0
2009-03-04 04:25:00,2.52768,2.52768,2.52683,2.52702,11000000.0
2009-03-04 04:26:00,2.52662,2.52687,2.52662,2.52679,7000000.0
2009-03-04 04:27:00,2.52754,2.52781,2.52742,2.52767,8000000.0
2009-03-04 04:28:00,2.52722,2.52746,2.52722,2.52737,7000000.0
2009-03-04 04:29:00,2.52773,2.52777,2.52746,2.52754,8000000.0
2009-03-04 04:30:00,2.5276,2.52791,2.52724,2.52724,9000000.0
2009-03-04 04:31:00,2.52707,2.52726,2.52707,2.52726,10000000.0
2009-03-04 04:32:00,2.52781,2.52882,2.52781,2.52882,8000000.0
2009-03-04 04:33:00,2.52814,2.52854,2.5279,2.5281,8000000.0
2009-03-04 04:34:00,2.52818,2.52839,2.52815,2.52835,7000000.0
2009-03-04 04:35:00,2.52823,2.52823,2.52786,2.52786,7000000.0
2009-03-04 04:36:00,2.5279,2.52807,2.52717,2.52717,8000000.0
2009-03-04 04:37:00,2.52717,2.52832,2.52717,2.52832,5000000.0
2009-03-04 04:38:00,2.52862,2.52862,2.52737,2.52809,9000000.0
2009-03-04 04:39:00,2.52753,2.52753,2.52714,2.52721,9000000.0
2009-03-04 04:40:00,2.52734,2.52777,2.52734,2.52777,7000000.0
2009-03-04 04:41:00,2.52792,2.52822,2.52768,2.52768,8000000.0
2009-03-04 04:42:00,2.52769,2.52823,2.52769,2.52777,7000000.0
2009-03-04 04:43:00,2.52751,2.52751,2.52709,2.52734,11000000.0
2009-03-04 04:44:00,2.52761,2.52762,2.52695,2.52762,9000000.0
2009-03-04 04:45:00,2.52794,2.52794,2.52678,2.52678,11000000.0
2009-03-04 04:46:00,2.5267,2.52781,2.5267,2.52781,7000000.0
2009-03-04 04:47:00,2.52801,2.52801,2.52776,2.52776,7000000.0
2009-03-04 04:48:00,2.52735,2.52769,2.52623,2.52623,7000000.0
2009-03-04 04:49:00,2.52583,2.52641,2.5256,2.52641,11000000.0
2009-03-04 04:50:00,2.52723,2.52756,2.52719,2.52719,9000000.0
2009-03-04 04:51:00,2.52677,2.52677,2.52515,2.52515,7000000.0
2009-03-04 04:52:00,2.5251,2.52529,2.52504,2.52529,10000000.0
2009-03-04 04:53:00,2.5259,2.52637,2.52513,2.52513,9000000.0
2009-03-04 04:54:00,2.52564,2.52597,2.52543,2.52543,8000000.0
2009-03-04 04:55:00,2.52512,2.52551,2.52498,2.52551,8000000.0
2009-03-04 04:56:00,2.526,2.52603,2.52575,2.52575,6000000.0
2009-03-04 04:57:00,2.52545,2.52586,2.52545,2.52556,8000000.0
2009-03-04 04:58:00,2.52586,2.52592,2.52571,2.52573,8000000.0
2009-03-04 04:59:00,2.52602,2.52602,2.52559,2.52572,8000000.0
2009-03-04 05:00:00,2.52556,2.52556,2.5248,2.5248,7000000.0
2009-03-04 05:01:00,2.52495,2.52552,2.52495,2.52517,9000000.0
2009-03-04 05:02:00,2.52501,2.52559,2.52501,2.52517,7000000.0
2009-03-04 05:03:00,2.52507,2.5254,2.52507,2.52521,7000000.0
2009-03-04 05:04:00,2.52536,2.52644,2.52536,2.52625,7000000.0
2009-03-04 05:05:00,2.52728,2.52787,2.52728,2.5275,5000000.0
2009-03-04 05:06:00,2.52775,2.52957,2.52775,2.52943,7000000.0
2009-03-04 05:07:00,2.53023,2.53023,2.52882,2.52916,8000000.0
2009-03-04 05:08:00,2.52942,2.52942,2.52754,2.5276,10000000.0
2009-03-04 05:09:00,2.52761,2.52761,2.52718,2.52718,7000000.0
2009-03-04 05:10:00,2.52687,2.52687,2.5266,2.5266,7000000.0
2009-03-04 05:11:00,2.52686,2.5294,2.52686,2.52933,8000000.0
2009-03-04 05:12:00,2.52908,2.52912,2.52863,2.52863,11000000.0
2009-03-04 05:13:00,2.52913,2.52933,2.52899,2.52921,8000000.0
2009-03-04 05:14:00,2.52834,2.52839,2.52816,2.52827,7000000.0
2009-03-04 05:15:00,2.52837,2.52837,2.52784,2.52784,7000000.0
2009-03-04 05:16:00,2.52774,2.52801,2.52763,2.52771,7000000.0
2009-03-04 05:17:00,2.52757,2.52857,2.52757,2.52857,7000000.0
2009-03-04 05:18:00,2.52824,2.52824,2.52769,2.52822,8000000.0
2009-03-04 05:19:00,2.52849,2.52862,2.52834,2.52862,7000000.0
2009-03-04 05:20:00,2.52932,2.52938,2.52884,2.52884,9000000.0
2009-03-04 05:21:00,2.5285,2.52873,2.52843,2.52873,8000000.0
2009-03-04 05:22:00,2.52838,2.52863,2.52838,2.52862,7000000.0
2009-03-04 05:23:00,2.52873,2.52873,2.52684,2.52684,10000000.0
2009-03-04 05:24:00,2.52662,2.52701,2.5266,2.52701,8000000.0
2009-03-04 05:25:00,2.5266,2.52669,2.52649,2.52664,7000000.0
2009-03-04 05:26:00,2.52707,2.52721,2.52695,2.52704,7000000.0
2009-03-04 05:27:00,2.52703,2.52752,2.52703,2.52703,8000000.0
2009-03-04 05:28:00,2.52714,2.52714,2.52698,2.52698,9000000.0
2009-03-04 05:29:00,2.52723,2.52759,2.52723,2.52759,7000000.0
2009-03-04 05:30:00,2.52815,2.52869,2.52815,2.52836,10000000.0
2009-03-04 05:31:00,2.52784,2.5281,2.52774,2.5281,8000000.0
2009-03-04 05:32:00,2.52814,2.5282,2.52808,2.5282,8000000.0
2009-03-04 05:33:00,2.5281,2.5281,2.52705,2.52705,9000000.0
2009-03-04 05:34:00,2.52628,2.52666,2.52596,2.52666,8000000.0
2009-03-04 05:35:00,2.52685,2.52693,2.52651,2.52651,7000000.0
2009-03-04 05:36:00,2.52688,2.52688,2.52659,2.52661,5000000.0
2009-03-04 05:37:00,2.5265,2.5265,2.52547,2.52547,7000000.0
2009-03-04 05:38:00,2.52542,2.52606,2.52542,2.52606,9000000.0
2009-03-04 05:39:00,2.52755,2.52755,2.52686,2.52692,7000000.0
2009-03-04 05:40:00,2.52661,2.52661,2.52562,2.52591,7000000.0
2009-03-04 05:41:00,2.52542,2.52555,2.52474,2.52533,8000000.0
2009-03-04 05:42:00,2.52536,2.52545,2.52478,2.52478,7000000.0
2009-03-04 05:43:00,2.52456,2.52502,2.52456,2.52502,9000000.0
2009-03-04 05:44:00,2.52507,2.52507,2.52298,2.5249,8000000.0
2009-03-04 05:45:00,2.52392,2.52392,2.52318,2.52333,11000000.0
2009-03-04 05:46:00,2.52334,2.52445,2.52334,2.52445,7000000.0
2009-03-04 05:47:00,2.52435,2.52443,2.52408,2.52417,8000000.0
2009-03-04 05:48:00,2.52442,2.52442,2.524,2.52408,9000000.0
2009-03-04 05:49:00,2.52424,2.52515,2.52424,2.52515,8000000.0
2009-03-04 05:50:00,2.52506,2.52553,2.52461,2.52461,9000000.0
2009-03-04 05:51:00,2.52391,2.52403,2.52391,2.52394,8000000.0
2009-03-04 05:52:00,2.52389,2.52389,2.52367,2.52381,8000000.0
2009-03-04 05:53:00,2.52406,2.52418,2.52389,2.52389,7000000.0
2009-03-04 05:54:00,2.52334,2.52373,2.52302,2.52347,10000000.0
2009-03-04 05:55:00,2.52393,2.52393,2.52326,2.52326,5000000.0
2009-03-04 05:56:00,2.52232,2.52232,2.52173,2.52173,11000000.0
2009-03-04 05:57:00,2.52141,2.52243,2.52141,2.52225,8000000.0
2009-03-04 05:58:00,2.52231,2.52268,2.52176,2.52268,9000000.0
2009-03-04 05:59:00,2.52203,2.52203,2.5213,2.52139,10000000.0
2009-03-04 06:00:00,2.52131,2.52208,2.52131,2.52208,8000000.0
2009-03-04 06:01:00,2.52147,2.5217,2.5213,2.5217,7000000.0
2009-03-04 06:02:00,2.5223,2.52256,2.5223,2.52255,7000000.0
2009-03-04 06:03:00,2.52237,2.52237,2.52195,2.52203,8000000.0
2009-03-04 06:04:00,2.52186,2.52188,2.5217,2.52184,7000000.0
2009-03-04 06:05:00,2.52231,2.52231,2.52191,2.52198,7000000.0
2009-03-04 06:06:00,2.52197,2.52215,2.52186,2.52186,7000000.0
2009-03-04 06:07:00,2.52187,2.52216,2.52186,2.52216,7000000.0
2009-03-04 06:08:00,2.52228,2.52258,2.52223,2.52232,7000000.0
2009-03-04 06:09:00,2.52222,2.52231,2.52198,2.52217,8000000.0
2009-03-04 06:10:00,2.52257,2.52313,2.52253,2.52253,8000000.0
2009-03-04 06:11:00,2.52216,2.52216,2.52181,2.5221,8000000.0
2009-03-04 06:12:00,2.52227,2.52253,2.52227,2.52227,8000000.0
2009-03-04 06:13:00,2.52198,2.52204,2.5219,2.5219,8000000.0
2009-03-04 06:14:00,2.52224,2.52249,2.52193,2.52249,10000000.0
2009-03-04 06:15:00,2.52276,2.52318,2.52234,2.52234,8000000.0
2009-03-04 06:16:00,2.52236,2.52265,2.52231,2.52265,11000000.0
2009-03-04 06:17:00,2.52288,2.52311,2.52272,2.52276,7000000.0
2009-03-04 06:18:00,2.52263,2.52263,2.52231,2.52254,9000000.0
2009-03-04 06:19:00,2.52161,2.52199,2.52161,2.52199,7000000.0
2009-03-04 06:20:00,2.52219,2.52219,2.52076,2.52158,9000000.0
2009-03-04 06:21:00,2.52082,2.52155,2.52082,2.52103,8000000.0
2009-03-04 06:22:00,2.52092,2.52092,2.52021,2.52021,8000000.0
2009-03-04 06:23:00,2.52011,2.52046,2.52001,2.52046,8000000.0
2009-03-04 06:24:00,2.52071,2.52071,2.52023,2.52057,11000000.0
2009-03-04 06:25:00,2.5207,2.5207,2.52032,2.52065,11000000.0
2009-03-04 06:26:00,2.52072,2.52083,2.5206,2.52075,11000000.0
2009-03-04 06:27:00,2.52063,2.52071,2.52063,2.52065,7000000.0
2009-03-04 06:28:00,2.52059,2.52059,2.52007,2.52007,8000000.0
2009-03-04 06:29:00,2.52003,2.52012,2.51958,2.51958,8000000.0
2009-03-04 06:30:00,2.52011,2.52018,2.52007,2.52016,8000000.0
2009-03-04 06:31:00,2.52009,2.52014,2.51994,2.52009,7000000.0
2009-03-04 06:32:00,2.52011,2.52019,2.52005,2.52007,7000000.0
2009-03-04 06:33:00,2.51999,2.51999,2.51978,2.51978,7000000.0
2009-03-04 06:34:00,2.51976,2.52026,2.51967,2.52026,7000000.0
2009-03-04 06:35:00,2.51902,2.52116,2.51902,2.52089,8000000.0
2009-03-04 06:36:00,2.52035,2.52111,2.52035,2.52064,7000000.0
2009-03-04 06:37:00,2.52056,2.52097,2.52056,2.52094,10000000.0
2009-03-04 06:38:00,2.52095,2.52097,2.52083,2.52092,10000000.0
2009-03-04 06:39:00,2.52083,2.52096,2.5208,2.52096,11000000.0
2009-03-04 06:40:00,2.52108,2.52193,2.52108,2.52193,9000000.0
2009-03-04 06:41:00,2.52207,2.52207,2.52162,2.52163,7000000.0
2009-03-04 06:42:00,2.52158,2.52158,2.52135,2.52136,8000000.0
2009-03-04 06:43:00,2.52117,2.52147,2.52117,2.52137,7000000.0
2009-03-04 06:44:00,2.52133,2.5215,2.52122,2.52122,8000000.0
2009-03-04 06:45:00,2.52106,2.52106,2.52076,2.52076,8000000.0
2009-03-04 06:46:00,2.51971,2.52002,2.51944,2.52002,10000000.0
2009-03-04 06:47:00,2.52061,2.52075,2.51988,2.51988,8000000.0
2009-03-04 06:48:00,2.51984,2.51998,2.51981,2.51981,7000000.0
2009-03-04 06:49:00,2.52022,2.52022,2.5195,2.5195,8000000.0
2009-03-04 06:50:00,2.51938,2.52007,2.51938,2.52007,10000000.0
2009-03-04 06:51:00,2.52013,2.52032,2.52013,2.52019,10000000.0
2009-03-04 06:52:00,2.52037,2.52037,2.52024,2.52031,8000000.0
2009-03-04 06:53:00,2.52008,2.52008,2.51961,2.51961,8000000.0
2009-03-04 06:54:00,2.52014,2.52014,2.51993,2.52005,8000000.0
2009-03-04 06:55:00,2.51963,2.52011,2.51963,2.52011,7000000.0
2009-03-04 06:56:00,2.52041,2.52062,2.52041,2.52053,8000000.0
2009-03-04 06:57:00,2.52048,2.52048,2.51983,2.51983,7000000.0
2009-03-04 06:58:00,2.52014,2.52014,2.51998,2.52009,7000000.0
2009-03-04 06:59:00,2.51994,2.51998,2.51981,2.51998,7000000.0
2009-03-04 07:00:00,2.51995,2.51995,2.51985,2.51985,7000000.0
2009-03-04 07:01:00,2.51995,2.51995,2.51979,2.51988,5000000.0
2009-03-04 07:02:00,2.52006,2.52054,2.52006,2.52035,9000000.0
2009-03-04 07:03:00,2.52059,2.52063,2.52047,2.52055,7000000.0
2009-03-04 07:04:00,2.52064,2.52073,2.52056,2.52072,8000000.0
2009-03-04 07:05:00,2.52193,2.52232,2.5219,2.52232,11000000.0
2009-03-04 07:06:00,2.52209,2.52245,2.52085,2.52085,11000000.0
2009-03-04 07:07:00,2.52116,2.52123,2.52047,2.52047,11000000.0
2009-03-04 07:08:00,2.52053,2.52082,2.52047,2.52047,9000000.0
2009-03-04 07:09:00,2.52078,2.5213,2.52078,2.5213,8000000.0
2009-03-04 07:10:00,2.52148,2.52208,2.52148,2.52208,7000000.0
2009-03-04 07:11:00,2.52215,2.52215,2.52165,2.52177,10000000.0
2009-03-04 07:12:00,2.52161,2.52161,2.52078,2.52078,7000000.0
2009-03-04 07:13:00,2.52082,2.52128,2.52078,2.52128,8000000.0
2009-03-04 07:14:00,2.52132,2.52233,2.52132,2.52233,7000000.0
2009-03-04 07:15:00,2.52081,2.52107,2.52064,2.52105,10000000.0
2009-03-04 07:16:00,2.52142,2.52168,2.52142,2.52162,8000000.0
2009-03-04 07:17:00,2.52135,2.52181,2.52067,2.52067,11000000.0
2009-03-04 07:18:00,2.52105,2.52133,2.52105,2.52133,8000000.0
2009-03-04 07:19:00,2.5214,2.52162,2.52131,2.52156,8000000.0
2009-03-04 07:20:00,2.52148,2.5218,2.52148,2.52157,9000000.0
2009-03-04 07:21:00,2.52112,2.52123,2.52105,2.52123,10000000.0
2009-03-04 07:22:00,2.5215,2.52167,2.52124,2.52167,11000000.0
2009-03-04 07:23:00,2.52124,2.52124,2.52102,2.52102,7000000.0
2009-03-04 07:24:00,2.52134,2.52145,2.52126,2.52126,9000000.0
2009-03-04 07:25:00,2.52141,2.52149,2.52137,2.52137,8000000.0
2009-03-04 07:26:00,2.5214,2.5214,2.52097,2.52104,7000000.0
2009-03-04 07:27:00,2.52042,2.52042,2.5202,2.52027,7000000.0
2009-03-04 07:28:00,2.52015,2.52021,2.52011,2.52021,7000000.0
2009-03-04 07:29:00,2.52042,2.52111,2.52042,2.52111,8000000.0
2009-03-04 07:30:00,2.52127,2.52151,2.5212,2.52149,8000000.0
2009-03-04 07:31:00,2.52137,2.52137,2.52111,2.52111,7000000.0
2009-03-04 07:32:00,2.52117,2.52117,2.52109,2.52111,5000000.0
2009-03-04 07:33:00,2.52106,2.52126,2.52103,2.52103,8000000.0
2009-03-04 07:34:00,2.52095,2.52095,2.52079,2.52079,11000000.0
2009-03-04 07:35:00,2.52078,2.52078,2.52052,2.52052,8000000.0
2009-03-04 07:36:00,2.52047,2.52061,2.52047,2.52051,7000000.0
2009-03-04 07:37:00,2.52105,2.52141,2.52105,2.52141,7000000.0
2009-03-04 07:38:00,2.5209,2.5209,2.52048,2.52076,11000000.0
2009-03-04 07:39:00,2.5198,2.52043,2.51765,2.52043,7000000.0
2009-03-04 07:40:00,2.52078,2.52099,2.52078,2.52091,8000000.0
2009-03-04 07:41:00,2.52107,2.5212,2.52107,2.52117,9000000.0
2009-03-04 07:42:00,2.52127,2.52127,2.52105,2.52107,11000000.0
2009-03-04 07:43:00,2.52104,2.52104,2.52089,2.52089,7000000.0
2009-03-04 07:44:00,2.52099,2.52099,2.52019,2.52021,7000000.0
2009-03-04 07:45:00,2.51855,2.51972,2.51565,2.51972,6000000.0
2009-03-04 07:46:00,2.52023,2.52078,2.52023,2.52078,10000000.0
2009-03-04 07:47:00,2.52097,2.52101,2.52042,2.52042,7000000.0
2009-03-04 07:48:00,2.52013,2.52059,2.52013,2.52019,8000000.0
2009-03-04 07:49:00,2.52001,2.52045,2.51997,2.52039,8000000.0
2009-03-04 07:50:00,2.51999,2.52077,2.51999,2.52077,7000000.0
2009-03-04 07:51:00,2.52171,2.52237,2.5217,2.52237,8000000.0
2009-03-04 07:52:00,2.52287,2.5232,2.52204,2.52204,10000000.0
2009-03-04 07:53:00,2.52173,2.52271,2.52173,2.52271,11000000.0
2009-03-04 07:54:00,2.5229,2.52347,2.5229,2.52296,9000000.0
2009-03-04 07:55:00,2.52316,2.52377,2.52316,2.52351,9000000.0
2009-03-04 07:56:00,2.52284,2.52357,2.52284,2.52291,9000000.0
2009-03-04 07:57:00,2.52278,2.5231,2.52275,2.52298,7000000.0
2009-03-04 07:58:00,2.52326,2.52332,2.52317,2.52318,7000000.0
2009-03-04 07:59:00,2.52296,2.5238,2.52296,2.5238,7000000.0
2009-03-04 08:00:00,2.52337,2.52337,2.52318,2.52318,8000000.0
2009-03-04 08:01:00,2.52327,2.52339,2.52292,2.52293,10000000.0
2009-03-04 08:02:00,2.52234,2.52237,2.52161,2.52161,7000000.0
2009-03-04 08:03:00,2.52001,2.52087,2.51995,2.52087,8000000.0
2009-03-04 08:04:00,2.52115,2.52115,2.51973,2.51973,8000000.0
2009-03-04 08:05:00,2.51816,2.51992,2.51816,2.51992,8000000.0
2009-03-04 08:06:00,2.52006,2.52006,2.51955,2.51956,7000000.0
2009-03-04 08:07:00,2.5194,2.5201,2.51922,2.5201,7000000.0
2009-03-04 08:08:00,2.52057,2.52057,2.51929,2.51929,7000000.0
2009-03-04 08:09:00,2.51989,2.52018,2.51956,2.51956,7000000.0
2009-03-04 08:10:00,2.51998,2.52007,2.51865,2.51884,7000000.0
2009-03-04 08:11:00,2.52071,2.52159,2.52071,2.52159,8000000.0
2009-03-04 08:12:00,2.52193,2.52193,2.52109,2.52109,9000000.0
2009-03-04 08:13:00,2.52044,2.52062,2.52042,2.52062,7000000.0
2009-03-04 08:14:00,2.52041,2.52041,2.51983,2.51983,9000000.0
2009-03-04 08:15:00,2.5198,2.52024,2.5198,2.52024,8000000.0
2009-03-04 08:16:00,2.52026,2.52035,2.5201,2.52035,11000000.0
2009-03-04 08:17:00,2.52031,2.52032,2.5202,2.52023,7000000.0
2009-03-04 08:18:00,2.52033,2.52077,2.52033,2.52077,9000000.0
2009-03-04 08:19:00,2.52076,2.52076,2.51995,2.52043,7000000.0
2009-03-04 08:20:00,2.51992,2.51992,2.51966,2.51974,8000000.0
2009-03-04 08:21:00,2.51972,2.51986,2.51969,2.51979,8000000.0
2009-03-04 08:22:00,2.52025,2.52044,2.51982,2.52005,8000000.0
2009-03-04 08:23:00,2.51994,2.52,2.51917,2.51917,7000000.0
2009-03-04 08:24:00,2.51966,2.51966,2.51898,2.51947,7000000.0
2009-03-04 08:25:00,2.51912,2.51937,2.51912,2.51937,8000000.0
2009-03-04 08:26:00,2.51941,2.51941,2.51909,2.51909,7000000.0
2009-03-04 08:27:00,2.51933,2.51933,2.51905,2.51909,10000000.0
2009-03-04 08:28:00,2.51959,2.51959,2.51934,2.51936,7000000.0
2009-03-04 08:29:00,2.51956,2.51988,2.51951,2.51951,10000000.0
2009-03-04 08:30:00,2.51935,2.51935,2.51919,2.5193,7000000.0
2009-03-04 08:31:00,2.51962,2.5199,2.51962,2.5199,10000000.0
2009-03-04 08:32:00,2.51971,2.51997,2.51965,2.51997,8000000.0
2009-03-04 08:33:00,2.51999,2.52005,2.51982,2.52001,7000000.0
2009-03-04 08:34:00,2.5196,2.51979,2.51952,2.51979,9000000.0
2009-03-04 08:35:00,2.52005,2.52037,2.51989,2.51989,9000000.0
2009-03-04 08:36:00,2.51948,2.51948,2.51851,2.51851,8000000.0
2009-03-04 08:37:00,2.51881,2.51949,2.51881,2.51924,9000000.0
2009-03-04 08:38:00,2.519,2.51952,2.51823,2.51952,10000000.0
2009-03-04 08:39:00,2.51982,2.52076,2.51977,2.52076,11000000.0
2009-03-04 08:40:00,2.52053,2.5206,2.51972,2.51976,8000000.0
2009-03-04 08:41:00,2.51989,2.52056,2.51989,2.52054,11000000.0
2009-03-04 08:42:00,2.52071,2.52126,2.52071,2.52088,10000000.0
2009-03-04 08:43:00,2.52093,2.52164,2.52093,2.52164,8000000.0
2009-03-04 08:44:00,2.52072,2.52105,2.52066,2.52105,10000000.0
2009-03-04 08:45:00,2.52079,2.52088,2.52036,2.52088,8000000.0
2009-03-04 08:46:00,2.52045,2.52045,2.51827,2.5198,6000000.0
2009-03-04 08:47:00,2.51981,2.5201,2.51957,2.5201,7000000.0
2009-03-04 08:48:00,2.5204,2.52057,2.51989,2.51989,10000000.0
2009-03-04 08:49:00,2.51955,2.51955,2.51669,2.51669,11000000.0
2009-03-04 08:50:00,2.51752,2.518,2.51747,2.518,7000000.0
2009-03-04 08:51:00,2.51851,2.51965,2.51851,2.51965,8000000.0
2009-03-04 08:52:00,2.52003,2.52003,2.51862,2.51915,9000000.0
2009-03-04 08:53:00,2.51882,2.51934,2.51872,2.51923,8000000.0
2009-03-04 08:54:00,2.51954,2.52237,2.51954,2.52237,8000000.0
2009-03-04 08:55:00,2.52275,2.52362,2.52275,2.52362,8000000.0
2009-03-04 08:56:00,2.52342,2.52342,2.52126,2.52126,7000000.0
2009-03-04 08:57:00,2.52152,2.52213,2.52152,2.52173,8000000.0
2009-03-04 08:58:00,2.5219,2.52203,2.52185,2.52202,7000000.0
2009-03-04 08:59:00,2.52222,2.52246,2.52222,2.52238,7000000.0
2009-03-04 09:00:00,2.52194,2.52235,2.52192,2.52225,8000000.0
2009-03-04 09:01:00,2.5231,2.5235,2.52292,2.52292,9000000.0
2009-03-04 09:02:00,2.52258,2.52266,2.52236,2.52236,10000000.0
2009-03-04 09:03:00,2.52268,2.52417,2.52268,2.52417,7000000.0
2009-03-04 09:04:00,2.52364,2.52375,2.52321,2.52347,7000000.0
2009-03-04 09:05:00,2.52418,2.52418,2.52368,2.5239,7000000.0
2009-03-04 09:06:00,2.52349,2.52349,2.52217,2.52217,11000000.0
2009-03-04 09:07:00,2.5217,2.52265,2.5217,2.52229,8000000.0
2009-03-04 09:08:00,2.52223,2.52223,2.52184,2.52213,5000000.0
2009-03-04 09:09:00,2.52208,2.52208,2.52146,2.52157,11000000.0
2009-03-04 09:10:00,2.52132,2.52159,2.52093,2.52093,7000000.0
2009-03-04 09:11:00,2.52036,2.52078,2.52036,2.52078,9000000.0
2009-03-04 09:12:00,2.52044,2.52111,2.52044,2.52111,8000000.0
2009-03-04 09:13:00,2.52094,2.52102,2.52067,2.5209,9000000.0
2009-03-04 09:14:00,2.52123,2.52154,2.52094,2.52094,11000000.0
2009-03-04 09:15:00,2.52158,2.52158,2.52119,2.52119,7000000.0
2009-03-04 09:16:00,2.52167,2.52167,2.52092,2.52144,8000000.0
2009-03-04 09:17:00,2.52155,2.52166,2.52143,2.5216,11000000.0
2009-03-04 09:18:00,2.52178,2.52178,2.52084,2.52084,8000000.0
2009-03-04 09:19:00,2.52118,2.52151,2.52118,2.52149,7000000.0
2009-03-04 09:20:00,2.5214,2.5214,2.52054,2.52059,7000000.0
2009-03-04 09:21:00,2.52053,2.52053,2.51845,2.51845,8000000.0
2009-03-04 09:22:00,2.51898,2.51906,2.51862,2.51863,8000000.0
2009-03-04 09:23:00,2.51809,2.51921,2.51809,2.51921,7000000.0
2009-03-04 09:24:00,2.51999,2.5206,2.51999,2.52005,8000000.0
2009-03-04 09:25:00,2.51959,2.51959,2.51926,2.51926,7000000.0
2009-03-04 09:26:00,2.51888,2.51889,2.51862,2.51862,11000000.0
2009-03-04 09:27:00,2.51907,2.51907,2.5187,2.51882,11000000.0
2009-03-04 09:28:00,2.51893,2.51964,2.51893,2.51964,9000000.0
2009-03-04 09:29:00,2.51976,2.51976,2.51947,2.51962,8000000.0
2009-03-04 09:30:00,2.51984,2.51995,2.51965,2.51995,7000000.0
2009-03-04 09:31:00,2.52095,2.52121,2.52089,2.52104,7000000.0
2009-03-04 09:32:00,2.52052,2.52052,2.51952,2.51952,7000000.0
2009-03-04 09:33:00,2.51963,2.52026,2.51963,2.52021,8000000.0
2009-03-04 09:34:00,2.52068,2.52068,2.52019,2.52019,7000000.0
2009-03-04 09:35:00,2.52015,2.52052,2.52014,2.52052,10000000.0
2009-03-04 09:36:00,2.52095,2.52177,2.52095,2.52177,8000000.0
2009-03-04 09:37:00,2.52209,2.52209,2.52153,2.52178,11000000.0
2009-03-04 09:38:00,2.52155,2.52204,2.51971,2.5218,11000000.0
2009-03-04 09:39:00,2.52249,2.52292,2.52237,2.52254,7000000.0
2009-03-04 09:40:00,2.52191,2.5224,2.5217,2.52191,9000000.0
2009-03-04 09:41:00,2.52151,2.52151,2.51846,2.51846,8000000.0
2009-03-04 09:42:00,2.51756,2.51901,2.5175,2.51901,10000000.0
2009-03-04 09:43:00,2.51933,2.51943,2.51837,2.51892,11000000.0
2009-03-04 09:44:00,2.51913,2.51913,2.518,2.518,8000000.0
2009-03-04 09:45:00,2.51948,2.52027,2.51948,2.52027,6000000.0
2009-03-04 09:46:00,2.52014,2.52014,2.51904,2.51929,11000000.0
2009-03-04 09:47:00,2.51896,2.51896,2.51785,2.51785,9000000.0
2009-03-04 09:48:00,2.5187,2.5187,2.51818,2.51829,7000000.0
2009-03-04 09:49:00,2.51805,2.51805,2.51766,2.51789,11000000.0
2009-03-04 09:50:00,2.51805,2.51848,2.51795,2.51848,8000000.0
2009-03-04 09:51:00,2.51827,2.51899,2.51823,2.51885,8000000.0
2009-03-04 09:52:00,2.51862,2.51862,2.51821,2.51834,8000000.0
2009-03-04 09:53:00,2.51862,2.51912,2.51862,2.51882,10000000.0
2009-03-04 09:54:00,2.51875,2.51899,2.51858,2.51858,10000000.0
2009-03-04 09:55:00,2.5189,2.51996,2.51879,2.51996,8000000.0
2009-03-04 09:56:00,2.52037,2.52037,2.51952,2.51992,10000000.0
2009-03-04 09:57:00,2.51954,2.51954,2.51814,2.51814,8000000.0
2009-03-04 09:58:00,2.51797,2.51804,2.51784,2.51795,8000000.0
2009-03-04 09:59:00,2.5177,2.51818,2.51744,2.51817,10000000.0
2009-03-04 10:00:00,2.5174,2.51862,2.51731,2.51822,10000000.0
2009-03-04 10:01:00,2.51758,2.51784,2.51694,2.51784,10000000.0
2009-03-04 10:02:00,2.51851,2.51875,2.51839,2.51867,10000000.0
2009-03-04 10:03:00,2.51803,2.5182,2.51798,2.5182,7000000.0
2009-03-04 10:04:00,2.51809,2.51809,2.51578,2.51578,7000000.0
2009-03-04 10:05:00,2.51581,2.51654,2.51556,2.51654,11000000.0
2009-03-04 10:06:00,2.51702,2.51702,2.51552,2.51552,7000000.0
2009-03-04 10:07:00,2.51485,2.51605,2.5146,2.51601,7000000.0
2009-03-04 10:08:00,2.51602,2.51615,2.51521,2.51521,7000000.0
2009-03-04 10:09:00,2.51527,2.51582,2.51527,2.51577,7000000.0
2009-03-04 10:10:00,2.51581,2.51611,2.51559,2.51559,7000000.0
2009-03-04 10:11:00,2.51448,2.51448,2.51356,2.51358,7000000.0
2009-03-04 10:12:00,2.51351,2.51351,2.51283,2.51316,8000000.0
2009-03-04 10:13:00,2.51246,2.51246,2.51191,2.51205,8000000.0
2009-03-04 10:14:00,2.51185,2.51185,2.51105,2.51172,7000000.0
2009-03-04 10:15:00,2.51122,2.51138,2.51062,2.51138,10000000.0
2009-03-04 10:16:00,2.51098,2.51136,2.51098,2.51109,7000000.0
2009-03-04 10:17:00,2.51108,2.51131,2.51088,2.51131,11000000.0
2009-03-04 10:18:00,2.51084,2.51084,2.51027,2.5103,8000000.0
2009-03-04 10:19:00,2.50954,2.51007,2.50946,2.50956,9000000.0
2009-03-04 10:20:00,2.50976,2.50989,2.5096,2.5096,7000000.0
2009-03-04 10:21:00,2.51005,2.51105,2.51005,2.51071,8000000.0
2009-03-04 10:22:00,2.51022,2.5106,2.51003,2.5106,7000000.0
2009-03-04 10:23:00,2.50978,2.50978,2.50901,2.50905,7000000.0
2009-03-04 10:24:00,2.50869,2.50978,2.50862,2.50978,7000000.0
2009-03-04 10:25:00,2.50923,2.50923,2.50827,2.50838,9000000.0
2009-03-04 10:26:00,2.50939,2.51035,2.50939,2.51035,11000000.0
2009-03-04 10:27:00,2.51013,2.51013,2.50873,2.50886,8000000.0
2009-03-04 10:28:00,2.50854,2.50854,2.50759,2.50845,9000000.0
2009-03-04 10:29:00,2.50829,2.50829,2.50674,2.50674,8000000.0
2009-03-04 10:30:00,2.50714,2.50785,2.50714,2.50722,8000000.0
2009-03-04 10:31:00,2.50696,2.50712,2.50668,2.50668,7000000.0
2009-03-04 10:32:00,2.50584,2.50584,2.50518,2.50523,9000000.0
2009-03-04 10:33:00,2.50428,2.50483,2.50428,2.50483,7000000.0
2009-03-04 10:34:00,2.50594,2.50598,2.50499,2.50521,7000000.0
2009-03-04 10:35:00,2.50439,2.50439,2.50354,2.50363,7000000.0
2009-03-04 10:36:00,2.5032,2.50429,2.5028,2.50429,8000000.0
2009-03-04 10:37:00,2.50535,2.50608,2.505,2.50592,8000000.0
2009-03-04 10:38:00,2.50525,2.50549,2.50507,2.50545,10000000.0
2009-03-04 10:39:00,2.50584,2.50597,2.50531,2.50531,8000000.0
2009-03-04 10:40:00,2.505,2.505,2.50411,2.50411,7000000.0
2009-03-04 10:41:00,2.50416,2.50448,2.50397,2.50438,9000000.0
2009-03-04 10:42:00,2.5058,2.5063,2.50566,2.50566,7000000.0
2009-03-04 10:43:00,2.50575,2.50592,2.5055,2.50592,10000000.0
2009-03-04 10:44:00,2.50593,2.50593,2.50541,2.50554,7000000.0
2009-03-04 10:45:00,2.50598,2.50625,2.50589,2.50625,8000000.0
2009-03-04 10:46:00,2.50613,2.50613,2.50558,2.50558,8000000.0
2009-03-04 10:47:00,2.50669,2.50669,2.50613,2.50618,7000000.0
2009-03-04 10:48:00,2.50677,2.50715,2.50676,2.50715,8000000.0
2009-03-04 10:49:00,2.50712,2.50888,2.50712,2.50888,9000000.0
2009-03-04 10:50:00,2.50879,2.50905,2.50875,2.50902,8000000.0
2009-03-04 10:51:00,2.50898,2.50941,2.50882,2.50884,9000000.0
2009-03-04 10:52:00,2.50892,2.50892,2.50595,2.50595,8000000.0
2009-03-04 10:53:00,2.5063,2.50676,2.5063,2.50676,9000000.0
2009-03-04 10:54:00,2.50687,2.50697,2.50598,2.50602,10000000.0
2009-03-04 10:55:00,2.50574,2.5061,2.50489,2.50489,7000000.0
2009-03-04 10:56:00,2.50503,2.50588,2.50363,2.50477,7000000.0
2009-03-04 10:57:00,2.50378,2.50386,2.50369,2.50369,8000000.0
2009-03-04 10:58:00,2.50508,2.50552,2.50489,2.50552,7000000.0
2009-03-04 10:59:00,2.50578,2.50578,2.50433,2.50433,11000000.0
2009-03-04 11:00:00,2.50447,2.5059,2.50447,2.50457,7000000.0
2009-03-04 11:01:00,2.50488,2.50533,2.50486,2.50533,8000000.0
2009-03-04 11:02:00,2.50547,2.50596,2.50529,2.50596,7000000.0
2009-03-04 11:03:00,2.50584,2.50602,2.50573,2.50586,11000000.0
2009-03-04 11:04:00,2.50649,2.50649,2.50603,2.50603,11000000.0
2009-03-04 11:05:00,2.50616,2.50624,2.5061,2.5061,7000000.0
2009-03-04 11:06:00,2.50621,2.50704,2.50621,2.50664,8000000.0
2009-03-04 11:07:00,2.50648,2.50677,2.50645,2.50664,7000000.0
2009-03-04 11:08:00,2.50708,2.50811,2.50708,2.50811,9000000.0
2009-03-04 11:09:00,2.50786,2.50786,2.50552,2.50552,8000000.0
2009-03-04 11:10:00,2.50584,2.5065,2.50584,2.5065,8000000.0
2009-03-04 11:11:00,2.50672,2.50672,2.5055,2.5055,10000000.0
2009-03-04 11:12:00,2.50482,2.50482,2.50356,2.50356,7000000.0
2009-03-04 11:13:00,2.5026,2.50341,2.50188,2.50341,11000000.0
2009-03-04 11:14:00,2.50384,2.50384,2.50245,2.50245,11000000.0
2009-03-04 11:15:00,2.50299,2.50354,2.50299,2.50345,7000000.0
2009-03-04 11:16:00,2.5034,2.50399,2.50288,2.50399,7000000.0
2009-03-04 11:17:00,2.50376,2.50376,2.50317,2.50317,7000000.0
2009-03-04 11:18:00,2.50395,2.50395,2.50367,2.50387,10000000.0
2009-03-04 11:19:00,2.50386,2.50386,2.50351,2.50351,11000000.0
2009-03-04 11:20:00,2.50336,2.50347,2.50325,2.50328,8000000.0
2009-03-04 11:21:00,2.50308,2.50326,2.50271,2.50326,7000000.0
2009-03-04 11:22:00,2.5027,2.50307,2.5027,2.50307,8000000.0
2009-03-04 11:23:00,2.50321,2.50356,2.50321,2.50325,8000000.0
2009-03-04 11:24:00,2.50324,2.50342,2.50324,2.50342,7000000.0
2009-03-04 11:25:00,2.50421,2.50447,2.50397,2.50447,8000000.0
2009-03-04 11:26:00,2.50433,2.50461,2.50402,2.50402,11000000.0
2009-03-04 11:27:00,2.50411,2.50546,2.50411,2.50546,8000000.0
2009-03-04 11:28:00,2.50513,2.50555,2.50509,2.50555,7000000.0
2009-03-04 11:29:00,2.50574,2.50587,2.50569,2.50583,8000000.0
2009-03-04 11:30:00,2.50576,2.50577,2.50502,2.50524,7000000.0
2009-03-04 11:31:00,2.50491,2.50491,2.50404,2.50404,11000000.0
2009-03-04 11:32:00,2.50405,2.50414,2.50383,2.50389,11000000.0
2009-03-04 11:33:00,2.50383,2.50394,2.50373,2.50394,7000000.0
2009-03-04 11:34:00,2.50378,2.50395,2.50372,2.50395,7000000.0
2009-03-04 11:35:00,2.50384,2.50392,2.50357,2.50392,10000000.0
2009-03-04 11:36:00,2.50376,2.50465,2.50358,2.50465,8000000.0
2009-03-04 11:37:00,2.50535,2.50576,2.50516,2.50574,8000000.0
2009-03-04 11:38:00,2.50582,2.5059,2.50552,2.50588,9000000.0
2009-03-04 11:39:00,2.50571,2.50592,2.50571,2.50584,9000000.0
2009-03-04 11:40:00,2.50515,2.50526,2.50486,2.50493,11000000.0
2009-03-04 11:41:00,2.50499,2.50533,2.50458,2.50533,11000000.0
2009-03-04 11:42:00,2.50705,2.50715,2.50575,2.50575,11000000.0
2009-03-04 11:43:00,2.50627,2.50658,2.50601,2.50601,7000000.0
2009-03-04 11:44:00,2.50595,2.50595,2.50539,2.50547,7000000.0
2009-03-04 11:45:00,2.50565,2.50674,2.50565,2.50674,11000000.0
2009-03-04 11:46:00,2.50646,2.5066,2.5064,2.50646,7000000.0
2009-03-04 11:47:00,2.50633,2.50639,2.50617,2.50617,9000000.0
2009-03-04 11:48:00,2.5057,2.50593,2.50543,2.50582,10000000.0
2009-03-04 11:49:00,2.50604,2.50604,2.50583,2.50601,7000000.0
2009-03-04 11:50:00,2.50596,2.50596,2.50444,2.50444,7000000.0
2009-03-04 11:51:00,2.50456,2.50489,2.50437,2.50437,8000000.0
2009-03-04 11:52:00,2.50451,2.50533,2.50451,2.50509,10000000.0
2009-03-04 11:53:00,2.50514,2.50531,2.50514,2.50531,10000000.0
2009-03-04 11:54:00,2.50522,2.50568,2.50509,2.50568,9000000.0
2009-03-04 11:55:00,2.5057,2.50782,2.5057,2.50671,8000000.0
2009-03-04 11:56:00,2.50755,2.50808,2.50755,2.50808,11000000.0
2009-03-04 11:57:00,2.50803,2.50803,2.50711,2.50711,8000000.0
2009-03-04 11:58:00,2.5074,2.5074,2.50675,2.50675,9000000.0
2009-03-04 11:59:00,2.50657,2.50676,2.50619,2.50676,7000000.0
2009-03-04 12:00:00,2.50709,2.50716,2.50691,2.50693,7000000.0
2009-03-04 12:01:00,2.50775,2.50775,2.50703,2.50715,10000000.0
2009-03-04 12:02:00,2.50601,2.50604,2.50567,2.50568,10000000.0
2009-03-04 12:03:00,2.5057,2.50599,2.50561,2.50561,7000000.0
2009-03-04 12:04:00,2.50495,2.50495,2.50454,2.50455,9000000.0
2009-03-04 12:05:00,2.50489,2.50489,2.50449,2.50459,11000000.0
2009-03-04 12:06:00,2.50479,2.50479,2.5038,2.5038,7000000.0
2009-03-04 12:07:00,2.50398,2.50423,2.50398,2.50415,7000000.0
2009-03-04 12:08:00,2.50342,2.50358,2.50329,2.50354,9000000.0
2009-03-04 12:09:00,2.50372,2.50391,2.50364,2.5039,8000000.0
2009-03-04 12:10:00,2.50481,2.50574,2.50481,2.50513,8000000.0
2009-03-04 12:11:00,2.50435,2.50521,2.50435,2.50521,7000000.0
2009-03-04 12:12:00,2.5048,2.50507,2.50446,2.50446,7000000.0
2009-03-04 12:13:00,2.50398,2.50398,2.50302,2.50302,10000000.0
2009-03-04 12:14:00,2.50379,2.50442,2.50366,2.50442,8000000.0
2009-03-04 12:15:00,2.50506,2.50553,2.50506,2.50553,8000000.0
2009-03-04 12:16:00,2.50608,2.5064,2.50586,2.50628,8000000.0
2009-03-04 12:17:00,2.50626,2.50664,2.50625,2.50635,8000000.0
2009-03-04 12:18:00,2.50556,2.50556,2.50458,2.50458,11000000.0
2009-03-04 12:19:00,2.50355,2.50368,2.50341,2.50341,9000000.0
2009-03-04 12:20:00,2.50338,2.50344,2.50309,2.50316,10000000.0
2009-03-04 12:21:00,2.50302,2.50349,2.50156,2.50156,7000000.0
2009-03-04 12:22:00,2.50354,2.50401,2.50354,2.50387,8000000.0
2009-03-04 12:23:00,2.50368,2.5038,2.50356,2.50368,7000000.0
2009-03-04 12:24:00,2.5034,2.50341,2.5031,2.5033,7000000.0
2009-03-04 12:25:00,2.5038,2.5038,2.5031,2.5031,9000000.0
2009-03-04 12:26:00,2.504,2.504,2.50347,2.50347,8000000.0
2009-03-04 12:27:00,2.50352,2.50377,2.50346,2.50346,10000000.0
2009-03-04 12:28:00,2.50357,2.50415,2.5035,2.50415,9000000.0
2009-03-04 12:29:00,2.50404,2.50438,2.50402,2.50406,9000000.0
2009-03-04 12:30:00,2.50425,2.50519,2.50411,2.50519,7000000.0
2009-03-04 12:31:00,2.50535,2.50557,2.50525,2.50557,11000000.0
2009-03-04 12:32:00,2.50526,2.50536,2.50465,2.50465,7000000.0
2009-03-04 12:33:00,2.50452,2.5047,2.50452,2.50458,7000000.0
2009-03-04 12:34:00,2.50493,2.50531,2.50493,2.50519,7000000.0
2009-03-04 12:35:00,2.50504,2.50533,2.50504,2.50524,8000000.0
2009-03-04 12:36:00,2.50551,2.50551,2.50504,2.50504,8000000.0
2009-03-04 12:37:00,2.50495,2.5055,2.50495,2.5055,9000000.0
2009-03-04 12:38:00,2.50546,2.50565,2.50537,2.50561,8000000.0
2009-03-04 12:39:00,2.50495,2.50495,2.50466,2.50492,9000000.0
2009-03-04 12:40:00,2.50513,2.50549,2.50493,2.50549,7000000.0
2009-03-04 12:41:00,2.50568,2.50568,2.50541,2.50543,8000000.0
2009-03-04 12:42:00,2.50546,2.5055,2.50535,2.50538,9000000.0
2009-03-04 12:43:00,2.50544,2.50544,2.50499,2.50499,9000000.0
2009-03-04 12:44:00,2.50518,2.50521,2.5051,2.50513,8000000.0
2009-03-04 12:45:00,2.50505,2.50524,2.50494,2.50505,10000000.0
2009-03-04 12:46:00,2.50505,2.50539,2.50505,2.50539,9000000.0
2009-03-04 12:47:00,2.50577,2.50596,2.50577,2.50584,10000000.0
2009-03-04 12:48:00,2.50591,2.50651,2.50591,2.50597,11000000.0
2009-03-04 12:49:00,2.50625,2.50656,2.50625,2.50645,7000000.0
2009-03-04 12:50:00,2.50651,2.50651,2.50628,2.50636,7000000.0
2009-03-04 12:51:00,2.50623,2.50623,2.50585,2.50585,8000000.0
2009-03-04 12:52:00,2.50609,2.50642,2.50591,2.50642,11000000.0
2009-03-04 12:53:00,2.50647,2.50674,2.50613,2.50613,8000000.0
2009-03-04 12:54:00,2.50568,2.50602,2.5056,2.50584,7000000.0
2009-03-04 12:55:00,2.50636,2.5069,2.50636,2.5069,8000000.0
2009-03-04 12:56:00,2.50674,2.50674,2.50646,2.5067,7000000.0
2009-03-04 12:57:00,2.50566,2.507,2.50566,2.507,7000000.0
2009-03-04 12:58:00,2.50706,2.50706,2.50614,2.50634,8000000.0
2009-03-04 12:59:00,2.5065,2.50676,2.50635,2.50644,7000000.0
2009-03-04 13:00:00,2.50662,2.5068,2.50656,2.50665,8000000.0
2009-03-04 13:01:00,2.50655,2.50721,2.50655,2.50685,8000000.0
2009-03-04 13:02:00,2.50646,2.50666,2.50638,2.50666,7000000.0
2009-03-04 13:03:00,2.50663,2.50696,2.50661,2.50696,8000000.0
2009-03-04 13:04:00,2.50706,2.50706,2.50684,2.50691,7000000.0
2009-03-04 13:05:00,2.50702,2.50779,2.50702,2.50767,8000000.0
2009-03-04 13:06:00,2.5074,2.50783,2.50705,2.50705,7000000.0
2009-03-04 13:07:00,2.5077,2.50771,2.50732,2.50739,7000000.0
2009-03-04 13:08:00,2.50728,2.50728,2.50647,2.50647,10000000.0
2009-03-04 13:09:00,2.50601,2.50624,2.50595,2.5062,7000000.0
2009-03-04 13:10:00,2.50631,2.50664,2.50629,2.50648,9000000.0
2009-03-04 13:11:00,2.50622,2.50622,2.50589,2.50614,8000000.0
2009-03-04 13:12:00,2.50593,2.50698,2.50593,2.50698,8000000.0
2009-03-04 13:13:00,2.50692,2.50692,2.50651,2.50676,9000000.0
2009-03-04 13:14:00,2.50663,2.50727,2.50644,2.50727,7000000.0
2009-03-04 13:15:00,2.50714,2.50717,2.50623,2.50623,8000000.0
2009-03-04 13:16:00,2.5065,2.50742,2.5065,2.50742,8000000.0
2009-03-04 13:17:00,2.50759,2.50759,2.50707,2.50756,9000000.0
2009-03-04 13:18:00,2.50671,2.50727,2.50671,2.50692,10000000.0
2009-03-04 13:19:00,2.50653,2.50653,2.50542,2.50565,8000000.0
2009-03-04 13:20:00,2.50553,2.50553,2.50468,2.50468,8000000.0
2009-03-04 13:21:00,2.50435,2.50539,2.50435,2.50539,7000000.0
2009-03-04 13:22:00,2.50562,2.50591,2.50561,2.50583,11000000.0
2009-03-04 13:23:00,2.50541,2.50597,2.50506,2.50597,8000000.0
2009-03-04 13:24:00,2.50571,2.50571,2.50517,2.50517,7000000.0
2009-03-04 13:25:00,2.50578,2.50603,2.50566,2.50566,11000000.0
2009-03-04 13:26:00,2.50593,2.50596,2.50492,2.50492,10000000.0
2009-03-04 13:27:00,2.50482,2.50526,2.50482,2.5052,8000000.0
2009-03-04 13:28:00,2.50575,2.50607,2.50575,2.50604,21000000.0
2009-03-04 13:29:00,2.50647,2.5068,2.50636,2.5068,17000000.0
2009-03-04 13:30:00,2.50713,2.50713,2.50694,2.50709,7000000.0
2009-03-04 13:31:00,2.50676,2.50747,2.50675,2.50747,9000000.0
2009-03-04 13:32:00,2.50735,2.5076,2.50735,2.5075,14000000.0
2009-03-04 13:33:00,2.50707,2.50804,2.50707,2.50804,14000000.0
2009-03-04 13:34:00,2.50901,2.50978,2.50901,2.50939,31000000.0
2009-03-04 13:35:00,2.50993,2.5102,2.50908,2.50908,17000000.0
2009-03-04 13:36:00,2.50914,2.50914,2.50815,2.50815,24000000.0
2009-03-04 13:37:00,2.50754,2.50764,2.50724,2.50724,10000000.0
2009-03-04 13:38:00,2.50687,2.50731,2.50687,2.50696,18000000.0
2009-03-04 13:39:00,2.50777,2.50812,2.50777,2.50812,15000000.0
2009-03-04 13:40:00,2.50775,2.50775,2.5074,2.50756,29000000.0
2009-03-04 13:41:00,2.50681,2.50722,2.50681,2.50704,13000000.0
2009-03-04 13:42:00,2.50696,2.50696,2.50652,2.50682,8000000.0
2009-03-04 13:43:00,2.50663,2.50663,2.50587,2.50587,10000000.0
2009-03-04 13:44:00,2.50592,2.5068,2.50592,2.50678,26000000.0
2009-03-04 13:45:00,2.50703,2.50727,2.50679,2.50697,22000000.0
2009-03-04 13:46:00,2.50735,2.50764,2.50728,2.50728,19000000.0
2009-03-04 13:47:00,2.50662,2.50662,2.50624,2.50624,17000000.0
2009-03-04 13:48:00,2.50612,2.50637,2.50612,2.50613,22000000.0
2009-03-04 13:49:00,2.50625,2.50625,2.50527,2.50527,24000000.0
2009-03-04 13:50:00,2.50539,2.50581,2.50487,2.50487,15000000.0
2009-03-04 13:51:00,2.50482,2.50513,2.50482,2.50513,22000000.0
2009-03-04 13:52:00,2.50515,2.50517,2.50475,2.50475,32000000.0
2009-03-04 13:53:00,2.50471,2.50502,2.50451,2.50451,28000000.0
2009-03-04 13:54:00,2.50446,2.50676,2.50446,2.50676,31000000.0
2009-03-04 13:55:00,2.50638,2.50638,2.50461,2.50461,20000000.0
2009-03-04 13:56:00,2.50463,2.5052,2.50463,2.50518,24000000.0
2009-03-04 13:57:00,2.50484,2.50485,2.50459,2.50484,34000000.0
2009-03-04 13:58:00,2.50489,2.50555,2.50489,2.50517,16000000.0
2009-03-04 13:59:00,2.50503,2.50591,2.50503,2.50591,30000000.0
2009-03-04 14:00:00,2.50638,2.50759,2.5063,2.50759,39000000.0
2009-03-04 14:01:00,2.50652,2.50661,2.50606,2.50661,30000000.0
2009-03-04 14:02:00,2.50701,2.50728,2.50668,2.50728,19000000.0
2009-03-04 14:03:00,2.50707,2.50798,2.50707,2.50798,23000000.0
2009-03-04 14:04:00,2.50787,2.50787,2.50747,2.50777,33000000.0
2009-03-04 14:05:00,2.50907,2.51011,2.50907,2.50958,28000000.0
2009-03-04 14:06:00,2.50953,2.50953,2.50907,2.50932,31000000.0
2009-03-04 14:07:00,2.50993,2.511,2.50993,2.511,31000000.0
2009-03-04 14:08:00,2.51066,2.51066,2.50976,2.50976,27000000.0
2009-03-04 14:09:00,2.50957,2.50964,2.50941,2.50964,27000000.0
2009-03-04 14:10:00,2.51004,2.51066,2.51,2.51066,24000000.0
2009-03-04 14:11:00,2.51062,2.51084,2.51062,2.51076,21000000.0
2009-03-04 14:12:00,2.51087,2.51149,2.51033,2.51033,22000000.0
2009-03-04 14:13:00,2.51078,2.511,2.51065,2.51087,13000000.0
2009-03-04 14:14:00,2.51074,2.51115,2.51074,2.51092,21000000.0
2009-03-04 14:15:00,2.51031,2.51031,2.50944,2.50944,25000000.0
2009-03-04 14:16:00,2.50986,2.50986,2.50957,2.50971,26000000.0
2009-03-04 14:17:00,2.50993,2.51159,2.50993,2.51155,32000000.0
2009-03-04 14:18:00,2.51181,2.51212,2.51174,2.51212,27000000.0
2009-03-04 14:19:00,2.51192,2.51192,2.50881,2.50949,35000000.0
2009-03-04 14:20:00,2.50929,2.50947,2.50926,2.50947,32000000.0
2009-03-04 14:21:00,2.50979,2.50979,2.50939,2.50974,39000000.0
2009-03-04 14:22:00,2.50981,2.51053,2.50981,2.51053,22000000.0
2009-03-04 14:23:00,2.5107,2.51083,2.51066,2.51083,40000000.0
2009-03-04 14:24:00,2.51136,2.5117,2.51136,2.5117,10000000.0
2009-03-04 14:25:00,2.51162,2.51194,2.51135,2.51193,35000000.0
2009-03-04 14:26:00,2.51266,2.51295,2.51266,2.51295,18000000.0
2009-03-04 14:27:00,2.51289,2.51319,2.51282,2.51282,28000000.0
2009-03-04 14:28:00,2.51297,2.51297,2.51221,2.51229,21000000.0
2009-03-04 14:29:00,2.51191,2.51191,2.51009,2.51031,16000000.0
2009-03-04 14:30:00,2.51059,2.51059,2.50963,2.50963,25000000.0
2009-03-04 14:31:00,2.50934,2.5096,2.5092,2.5096,26000000.0
2009-03-04 14:32:00,2.5096,2.50961,2.50912,2.50935,32000000.0
2009-03-04 14:33:00,2.50927,2.50938,2.50912,2.50912,20000000.0
2009-03-04 14:34:00,2.50916,2.50918,2.509,2.509,25000000.0
2009-03-04 14:35:00,2.50884,2.50897,2.50879,2.50897,23000000.0
2009-03-04 14:36:00,2.50907,2.50998,2.50903,2.50998,11000000.0
2009-03-04 14:37:00,2.51055,2.51188,2.51055,2.51184,41000000.0
2009-03-04 14:38:00,2.51161,2.51161,2.50996,2.51008,54000000.0
2009-03-04 14:39:00,2.51001,2.5101,2.50965,2.5101,36000000.0
2009-03-04 14:40:00,2.5102,2.5102,2.51002,2.5102,36000000.0
2009-03-04 14:41:00,2.51027,2.51027,2.51002,2.51016,41000000.0
2009-03-04 14:42:00,2.51057,2.51057,2.51014,2.51014,19000000.0
2009-03-04 14:43:00,2.50988,2.51017,2.50949,2.50993,20000000.0
2009-03-04 14:44:00,2.50979,2.50979,2.50939,2.50939,25000000.0
2009-03-04 14:45:00,2.50949,2.51002,2.50949,2.50998,33000000.0
2009-03-04 14:46:00,2.50969,2.50991,2.50969,2.50984,11000000.0
2009-03-04 14:47:00,2.5099,2.51032,2.5099,2.51032,7000000.0
2009-03-04 14:48:00,2.51084,2.51084,2.51021,2.51078,21000000.0
2009-03-04 14:49:00,2.51015,2.51015,2.50983,2.50983,32000000.0
2009-03-04 14:50:00,2.5097,2.50986,2.5095,2.50985,33000000.0
2009-03-04 14:51:00,2.50999,2.51038,2.50999,2.51038,37000000.0
2009-03-04 14:52:00,2.51021,2.51098,2.51021,2.51057,17000000.0
2009-03-04 14:53:00,2.51061,2.51143,2.51045,2.51143,22000000.0
2009-03-04 14:54:00,2.51182,2.51203,2.51182,2.51203,17000000.0
2009-03-04 14:55:00,2.51196,2.51196,2.50937,2.50937,7000000.0
2009-03-04 14:56:00,2.50848,2.50875,2.50848,2.50854,21000000.0
2009-03-04 14:57:00,2.50889,2.50905,2.50874,2.50905,12000000.0
2009-03-04 14:58:00,2.50923,2.5094,2.50899,2.50899,31000000.0
2009-03-04 14:59:00,2.5098,2.5098,2.50862,2.50921,20000000.0
2009-03-04 15:00:00,2.50918,2.50995,2.50918,2.50995,32000000.0
2009-03-04 15:01:00,2.50987,2.50987,2.50781,2.50781,14000000.0
2009-03-04 15:02:00,2.50675,2.50706,2.50636,2.507,26000000.0
2009-03-04 15:03:00,2.50692,2.5079,2.50674,2.50674,30000000.0
2009-03-04 15:04:00,2.50625,2.50641,2.50549,2.50553,29000000.0
2009-03-04 15:05:00,2.5052,2.50597,2.5052,2.50562,28000000.0
2009-03-04 15:06:00,2.5059,2.50661,2.5059,2.50615,16000000.0
2009-03-04 15:07:00,2.50734,2.5079,2.50682,2.50784,26000000.0
2009-03-04 15:08:00,2.50732,2.50741,2.5069,2.50698,25000000.0
2009-03-04 15:09:00,2.50635,2.50642,2.50608,2.50608,34000000.0
2009-03-04 15:10:00,2.50503,2.50645,2.50503,2.50645,36000000.0
2009-03-04 15:11:00,2.50715,2.50872,2.50715,2.5085,27000000.0
2009-03-04 15:12:00,2.50862,2.50862,2.50815,2.50815,26000000.0
2009-03-04 15:13:00,2.50839,2.50839,2.50753,2.50815,41000000.0
2009-03-04 15:14:00,2.50842,2.50885,2.50688,2.50688,30000000.0
2009-03-04 15:15:00,2.50629,2.50631,2.5057,2.5057,21000000.0
2009-03-04 15:16:00,2.50615,2.50646,2.50615,2.50635,9000000.0
2009-03-04 15:17:00,2.50646,2.50745,2.50646,2.50745,26000000.0
2009-03-04 15:18:00,2.50651,2.50651,2.50518,2.50552,10000000.0
2009-03-04 15:19:00,2.50538,2.50678,2.50538,2.50678,16000000.0
2009-03-04 15:20:00,2.50783,2.50887,2.50783,2.50847,20000000.0
2009-03-04 15:21:00,2.50696,2.50702,2.50438,2.50438,12000000.0
2009-03-04 15:22:00,2.5039,2.50399,2.50384,2.50399,22000000.0
2009-03-04 15:23:00,2.50456,2.50456,2.50376,2.50376,36000000.0
2009-03-04 15:24:00,2.50416,2.50416,2.50355,2.50385,20000000.0
2009-03-04 15:25:00,2.50432,2.5047,2.50432,2.50433,14000000.0
2009-03-04 15:26:00,2.50484,2.50558,2.50484,2.50556,40000000.0
2009-03-04 15:27:00,2.50551,2.50568,2.50537,2.50537,32000000.0
2009-03-04 15:28:00,2.50514,2.50716,2.50498,2.50716,55000000.0
2009-03-04 15:29:00,2.50752,2.50765,2.50562,2.50582,47000000.0
2009-03-04 15:30:00,2.50644,2.50884,2.50603,2.50724,71000000.0
2009-03-04 15:31:00,2.506,2.50669,2.50534,2.50543,58000000.0
2009-03-04 15:32:00,2.50613,2.50613,2.50328,2.50328,25000000.0
2009-03-04 15:33:00,2.50148,2.50451,2.50148,2.50184,32000000.0
2009-03-04 15:34:00,2.50134,2.50173,2.50134,2.50171,22000000.0
2009-03-04 15:35:00,2.50136,2.50301,2.50136,2.50169,30000000.0
2009-03-04 15:36:00,2.50218,2.50232,2.50207,2.50207,23000000.0
2009-03-04 15:37:00,2.50252,2.5037,2.502,2.5037,24000000.0
2009-03-04 15:38:00,2.50274,2.50274,2.50149,2.50163,61000000.0
2009-03-04 15:39:00,2.50149,2.50155,2.50119,2.50129,40000000.0
2009-03-04 15:40:00,2.50158,2.50254,2.50158,2.50179,37000000.0
2009-03-04 15:41:00,2.502,2.502,2.50123,2.50143,43000000.0
2009-03-04 15:42:00,2.50152,2.502,2.50152,2.50182,41000000.0
2009-03-04 15:43:00,2.50089,2.50173,2.50089,2.50165,30000000.0
2009-03-04 15:44:00,2.50111,2.50165,2.50076,2.50165,29000000.0
2009-03-04 15:45:00,2.5018,2.5024,2.5018,2.5024,36000000.0
2009-03-04 15:46:00,2.50214,2.50237,2.50172,2.50172,24000000.0
2009-03-04 15:47:00,2.50217,2.50248,2.50202,2.50202,31000000.0
2009-03-04 15:48:00,2.50132,2.50192,2.50132,2.50192,33000000.0
2009-03-04 15:49:00,2.50337,2.50448,2.50265,2.50265,25000000.0
2009-03-04 15:50:00,2.50244,2.5032,2.50244,2.50294,11000000.0
2009-03-04 15:51:00,2.50261,2.50266,2.50184,2.50266,37000000.0
2009-03-04 15:52:00,2.50392,2.50392,2.50268,2.50292,23000000.0
2009-03-04 15:53:00,2.5032,2.50352,2.50203,2.50241,15000000.0
2009-03-04 15:54:00,2.5018,2.50222,2.50144,2.50222,26000000.0
2009-03-04 15:55:00,2.50193,2.50238,2.50193,2.50238,33000000.0
2009-03-04 15:56:00,2.50202,2.50202,2.50046,2.50091,36000000.0
2009-03-04 15:57:00,2.50091,2.50183,2.50056,2.50158,34000000.0
2009-03-04 15:58:00,2.50044,2.50044,2.50014,2.50028,24000000.0
2009-03-04 15:59:00,2.49982,2.50082,2.49887,2.49887,23000000.0
2009-03-04 16:00:00,2.49874,2.49985,2.49874,2.4997,51000000.0
2009-03-04 16:01:00,2.49967,2.49995,2.49938,2.49938,31000000.0
2009-03-04 16:02:00,2.49944,2.49963,2.49936,2.49956,29000000.0
2009-03-04 16:03:00,2.5,2.50017,2.49856,2.49856,51000000.0
2009-03-04 16:04:00,2.49872,2.49882,2.4982,2.4982,38000000.0
2009-03-04 16:05:00,2.49815,2.49878,2.49815,2.49878,37000000.0
2009-03-04 16:06:00,2.4991,2.49936,2.49878,2.49878,33000000.0
2009-03-04 16:07:00,2.49882,2.49958,2.49876,2.49917,37000000.0
2009-03-04 16:08:00,2.4993,2.49977,2.4993,2.49969,37000000.0
2009-03-04 16:09:00,2.49923,2.50065,2.49923,2.50065,44000000.0
2009-03-04 16:10:00,2.50027,2.50076,2.50027,2.50031,41000000.0
2009-03-04 16:11:00,2.50088,2.50187,2.5008,2.50187,27000000.0
2009-03-04 16:12:00,2.50117,2.50156,2.50105,2.50156,22000000.0
2009-03-04 16:13:00,2.50114,2.50132,2.50073,2.50087,38000000.0
2009-03-04 16:14:00,2.50075,2.50168,2.50075,2.50168,41000000.0
2009-03-04 16:15:00,2.50133,2.50179,2.50032,2.50032,42000000.0
2009-03-04 16:16:00,2.49974,2.4999,2.49956,2.4998,45000000.0
2009-03-04 16:17:00,2.49948,2.50034,2.49896,2.50002,22000000.0
2009-03-04 16:18:00,2.50005,2.50128,2.49985,2.50062,49000000.0
2009-03-04 16:19:00,2.50103,2.5013,2.50065,2.50103,27000000.0
2009-03-04 16:20:00,2.50109,2.50134,2.50102,2.50119,52000000.0
2009-03-04 16:21:00,2.50171,2.50269,2.50171,2.50269,37000000.0
2009-03-04 16:22:00,2.50289,2.50329,2.50289,2.50303,50000000.0
2009-03-04 16:23:00,2.5033,2.5033,2.50113,2.50113,48000000.0
2009-03-04 16:24:00,2.50071,2.50126,2.50057,2.50057,44000000.0
2009-03-04 16:25:00,2.50072,2.50072,2.50054,2.50066,28000000.0
2009-03-04 16:26:00,2.5008,2.5008,2.50048,2.50071,41000000.0
2009-03-04 16:27:00,2.50076,2.50123,2.50076,2.50123,46000000.0
2009-03-04 16:28:00,2.50117,2.50207,2.50117,2.50207,34000000.0
2009-03-04 16:29:00,2.50216,2.50269,2.50216,2.50229,24000000.0
2009-03-04 16:30:00,2.50231,2.5026,2.50193,2.50226,43000000.0
2009-03-04 16:31:00,2.50224,2.50224,2.5016,2.5016,36000000.0
2009-03-04 16:32:00,2.50136,2.50178,2.50136,2.50178,34000000.0
2009-03-04 16:33:00,2.50226,2.50258,2.5018,2.50258,41000000.0
2009-03-04 16:34:00,2.5027,2.50414,2.50243,2.50243,29000000.0
2009-03-04 16:35:00,2.50278,2.50284,2.50252,2.50284,53000000.0
2009-03-04 16:36:00,2.50293,2.50312,2.50162,2.50162,43000000.0
2009-03-04 16:37:00,2.4997,2.4997,2.49889,2.49951,56000000.0
2009-03-04 16:38:00,2.49894,2.49926,2.49884,2.49908,34000000.0
2009-03-04 16:39:00,2.49855,2.49855,2.49767,2.49767,43000000.0
2009-03-04 16:40:00,2.49816,2.49934,2.49816,2.49858,63000000.0
2009-03-04 16:41:00,2.49922,2.49998,2.49922,2.49978,44000000.0
2009-03-04 16:42:00,2.50039,2.50039,2.49966,2.50017,57000000.0
2009-03-04 16:43:00,2.50017,2.50185,2.50017,2.50185,20000000.0
2009-03-04 16:44:00,2.50191,2.50191,2.5005,2.5005,34000000.0
2009-03-04 16:45:00,2.50074,2.50106,2.50067,2.50099,41000000.0
2009-03-04 16:46:00,2.50147,2.50172,2.5014,2.50172,59000000.0
2009-03-04 16:47:00,2.50133,2.50146,2.50068,2.50068,55000000.0
2009-03-04 16:48:00,2.50055,2.50072,2.50047,2.50072,46000000.0
2009-03-04 16:49:00,2.50065,2.50074,2.50007,2.50026,35000000.0
2009-03-04 16:50:00,2.49898,2.49924,2.49861,2.49924,45000000.0
2009-03-04 16:51:00,2.4996,2.4996,2.49917,2.49953,30000000.0
2009-03-04 16:52:00,2.50043,2.50187,2.50043,2.50187,30000000.0
2009-03-04 16:53:00,2.50159,2.50159,2.50116,2.50122,19000000.0
2009-03-04 16:54:00,2.5012,2.50213,2.5012,2.50213,18000000.0
2009-03-04 16:55:00,2.50143,2.50164,2.50085,2.50116,40000000.0
2009-03-04 16:56:00,2.50135,2.50192,2.50135,2.50192,37000000.0
2009-03-04 16:57:00,2.50206,2.50206,2.50185,2.50185,17000000.0
2009-03-04 16:58:00,2.50175,2.50176,2.50164,2.50166,45000000.0
2009-03-04 16:59:00,2.50264,2.50421,2.50204,2.50421,39000000.0
2009-03-04 17:00:00,2.50265,2.50351,2.50069,2.50085,47000000.0
2009-03-04 17:01:00,2.50128,2.50236,2.50128,2.50198,26000000.0
2009-03-04 17:02:00,2.50035,2.50277,2.50035,2.50162,33000000.0
2009-03-04 17:03:00,2.50343,2.50404,2.50343,2.50404,33000000.0
2009-03-04 17:04:00,2.50389,2.50389,2.50296,2.50296,37000000.0
2009-03-04 17:05:00,2.50328,2.50328,2.50273,2.50275,35000000.0
2009-03-04 17:06:00,2.503,2.50327,2.50289,2.50289,46000000.0
2009-03-04 17:07:00,2.50237,2.50293,2.50237,2.50293,33000000.0
2009-03-04 17:08:00,2.50263,2.50263,2.50177,2.50177,45000000.0
2009-03-04 17:09:00,2.5022,2.50348,2.5022,2.50348,47000000.0
2009-03-04 17:10:00,2.504,2.5045,2.50352,2.50352,36000000.0
2009-03-04 17:11:00,2.50351,2.50351,2.50245,2.50273,44000000.0
2009-03-04 17:12:00,2.50238,2.50238,2.50115,2.50115,23000000.0
2009-03-04 17:13:00,2.50136,2.50292,2.50136,2.50292,35000000.0
2009-03-04 17:14:00,2.50269,2.50418,2.50264,2.50418,27000000.0
2009-03-04 17:15:00,2.50276,2.50394,2.50276,2.50336,26000000.0
2009-03-04 17:16:00,2.50337,2.50404,2.50337,2.50404,27000000.0
2009-03-04 17:17:00,2.504,2.50499,2.50388,2.50499,38000000.0
2009-03-04 17:18:00,2.50535,2.50606,2.50535,2.50574,29000000.0
2009-03-04 17:19:00,2.50555,2.50583,2.50555,2.50583,19000000.0
2009-03-04 17:20:00,2.50592,2.50592,2.50549,2.50557,29000000.0
2009-03-04 17:21:00,2.50632,2.50632,2.5056,2.5056,26000000.0
2009-03-04 17:22:00,2.5055,2.50636,2.50515,2.50515,30000000.0
2009-03-04 17:23:00,2.50499,2.50504,2.50492,2.50492,32000000.0
2009-03-04 17:24:00,2.50488,2.50523,2.50488,2.50502,23000000.0
2009-03-04 17:25:00,2.50507,2.50513,2.50492,2.50507,20000000.0
2009-03-04 17:26:00,2.50454,2.5046,2.50168,2.50168,18000000.0
2009-03-04 17:27:00,2.50228,2.50277,2.50205,2.50213,44000000.0
2009-03-04 17:28:00,2.50185,2.50185,2.5013,2.50183,39000000.0
2009-03-04 17:29:00,2.50137,2.50222,2.50113,2.50113,36000000.0
2009-03-04 17:30:00,2.50067,2.50067,2.50002,2.5003,61000000.0
2009-03-04 17:31:00,2.50014,2.50017,2.49971,2.49971,62000000.0
2009-03-04 17:32:00,2.50015,2.50117,2.50015,2.50074,54000000.0
2009-03-04 17:33:00,2.50144,2.5023,2.50144,2.50198,64000000.0
2009-03-04 17:34:00,2.502,2.50202,2.50156,2.50156,60000000.0
2009-03-04 17:35:00,2.50147,2.50219,2.50145,2.50219,43000000.0
2009-03-04 17:36:00,2.50241,2.50327,2.50241,2.50327,58000000.0
2009-03-04 17:37:00,2.50383,2.5042,2.50383,2.5042,47000000.0
2009-03-04 17:38:00,2.50414,2.50414,2.50378,2.50405,44000000.0
2009-03-04 17:39:00,2.50443,2.50443,2.50301,2.50301,41000000.0
2009-03-04 17:40:00,2.50319,2.50319,2.50285,2.50287,59000000.0
2009-03-04 17:41:00,2.50297,2.50297,2.50264,2.50272,50000000.0
2009-03-04 17:42:00,2.50275,2.50275,2.5023,2.50242,37000000.0
2009-03-04 17:43:00,2.50267,2.50295,2.50267,2.50271,33000000.0
2009-03-04 17:44:00,2.50225,2.50334,2.50225,2.50334,46000000.0
2009-03-04 17:45:00,2.50314,2.50339,2.50286,2.50286,49000000.0
2009-03-04 17:46:00,2.50286,2.50292,2.5025,2.50251,56000000.0
2009-03-04 17:47:00,2.5025,2.50316,2.5025,2.50306,65000000.0
2009-03-04 17:48:00,2.5034,2.50444,2.5034,2.50423,61000000.0
2009-03-04 17:49:00,2.50455,2.50455,2.50406,2.50406,72000000.0
2009-03-04 17:50:00,2.50373,2.50373,2.50309,2.5034,53000000.0
2009-03-04 17:51:00,2.50339,2.50339,2.50326,2.50327,54000000.0
2009-03-04 17:52:00,2.50308,2.50308,2.50202,2.50227,51000000.0
2009-03-04 17:53:00,2.50237,2.50331,2.50237,2.50331,42000000.0
2009-03-04 17:54:00,2.50337,2.50337,2.50299,2.5031,32000000.0
2009-03-04 17:55:00,2.50283,2.50283,2.5023,2.5023,32000000.0
2009-03-04 17:56:00,2.50219,2.50219,2.5009,2.5009,47000000.0
2009-03-04 17:57:00,2.50114,2.50327,2.50114,2.50327,34000000.0
2009-03-04 17:58:00,2.50364,2.50378,2.50332,2.50374,44000000.0
2009-03-04 17:59:00,2.50449,2.50567,2.50416,2.50567,39000000.0
2009-03-04 18:00:00,2.50428,2.50428,2.50251,2.50251,32000000.0
2009-03-04 18:01:00,2.50276,2.50332,2.50242,2.50296,52000000.0
2009-03-04 18:02:00,2.50248,2.5027,2.50149,2.50149,30000000.0
2009-03-04 18:03:00,2.5003,2.50107,2.49963,2.49963,38000000.0
2009-03-04 18:04:00,2.49945,2.49959,2.49918,2.49918,38000000.0
2009-03-04 18:05:00,2.49904,2.49939,2.4987,2.4989,36000000.0
2009-03-04 18:06:00,2.49901,2.49901,2.49597,2.49597,32000000.0
2009-03-04 18:07:00,2.49498,2.49498,2.4931,2.49419,38000000.0
2009-03-04 18:08:00,2.4954,2.49547,2.49517,2.49547,56000000.0
2009-03-04 18:09:00,2.49528,2.49555,2.49521,2.49521,34000000.0
2009-03-04 18:10:00,2.49507,2.49523,2.49503,2.49516,26000000.0
2009-03-04 18:11:00,2.49535,2.49535,2.49509,2.49509,34000000.0
2009-03-04 18:12:00,2.4948,2.4948,2.49441,2.4946,24000000.0
2009-03-04 18:13:00,2.4947,2.4952,2.49469,2.4952,30000000.0
2009-03-04 18:14:00,2.49517,2.49547,2.4949,2.49547,22000000.0
2009-03-04 18:15:00,2.49486,2.49514,2.49437,2.49437,21000000.0
2009-03-04 18:16:00,2.4944,2.49518,2.4944,2.49518,66000000.0
2009-03-04 18:17:00,2.49513,2.49518,2.49485,2.4951,60000000.0
2009-03-04 18:18:00,2.4952,2.49583,2.4952,2.49583,33000000.0
2009-03-04 18:19:00,2.49583,2.49583,2.4947,2.4947,46000000.0
2009-03-04 18:20:00,2.49445,2.49463,2.49404,2.4942,61000000.0
2009-03-04 18:21:00,2.49419,2.49434,2.49386,2.49391,37000000.0
2009-03-04 18:22:00,2.49387,2.49436,2.49387,2.49436,49000000.0
2009-03-04 18:23:00,2.49464,2.49524,2.49464,2.49516,34000000.0
2009-03-04 18:24:00,2.49513,2.49513,2.49454,2.49504,47000000.0
2009-03-04 18:25:00,2.49465,2.49465,2.49365,2.49392,31000000.0
2009-03-04 18:26:00,2.49454,2.49454,2.49359,2.49399,43000000.0
2009-03-04 18:27:00,2.49387,2.49401,2.49303,2.49303,35000000.0
2009-03-04 18:28:00,2.49299,2.49334,2.49086,2.49086,18000000.0
2009-03-04 18:29:00,2.49042,2.49042,2.48799,2.48799,24000000.0
2009-03-04 18:30:00,2.489,2.48985,2.48833,2.48957,32000000.0
2009-03-04 18:31:00,2.48978,2.49111,2.48978,2.49055,46000000.0
2009-03-04 18:32:00,2.49041,2.49113,2.49027,2.49055,55000000.0
2009-03-04 18:33:00,2.49013,2.49013,2.48785,2.48785,29000000.0
2009-03-04 18:34:00,2.48805,2.48856,2.48805,2.48849,32000000.0
2009-03-04 18:35:00,2.4892,2.4892,2.48798,2.48878,47000000.0
2009-03-04 18:36:00,2.48812,2.48907,2.48812,2.48907,65000000.0
2009-03-04 18:37:00,2.48997,2.49022,2.48975,2.48975,63000000.0
2009-03-04 18:38:00,2.49028,2.49119,2.49028,2.49119,61000000.0
2009-03-04 18:39:00,2.49066,2.49113,2.49066,2.49102,37000000.0
2009-03-04 18:40:00,2.49089,2.49089,2.49035,2.49072,52000000.0
2009-03-04 18:41:00,2.49146,2.49223,2.49119,2.49223,68000000.0
2009-03-04 18:42:00,2.49241,2.49319,2.49239,2.49315,40000000.0
2009-03-04 18:43:00,2.49346,2.49417,2.49346,2.49417,39000000.0
2009-03-04 18:44:00,2.49414,2.49442,2.49414,2.49423,33000000.0
2009-03-04 18:45:00,2.49386,2.49408,2.49374,2.49374,57000000.0
2009-03-04 18:46:00,2.49395,2.49452,2.49342,2.49342,61000000.0
2009-03-04 18:47:00,2.49287,2.49288,2.49237,2.4928,41000000.0
2009-03-04 18:48:00,2.49308,2.49367,2.49308,2.49329,26000000.0
2009-03-04 18:49:00,2.49339,2.49387,2.49336,2.49387,31000000.0
2009-03-04 18:50:00,2.49206,2.49236,2.49186,2.49186,37000000.0
2009-03-04 18:51:00,2.49145,2.49208,2.49145,2.49189,17000000.0
2009-03-04 18:52:00,2.49119,2.49148,2.49105,2.49128,33000000.0
2009-03-04 18:53:00,2.49182,2.49241,2.49182,2.49202,31000000.0
2009-03-04 18:54:00,2.4919,2.49225,2.4919,2.49208,11000000.0
2009-03-04 18:55:00,2.49175,2.49175,2.48947,2.48947,22000000.0
2009-03-04 18:56:00,2.48815,2.48821,2.48795,2.48806,16000000.0
2009-03-04 18:57:00,2.48749,2.48789,2.48745,2.48789,15000000.0
2009-03-04 18:58:00,2.48823,2.48906,2.48818,2.48848,19000000.0
2009-03-04 18:59:00,2.48845,2.49078,2.48845,2.49071,26000000.0
2009-03-04 19:00:00,2.4886,2.48993,2.48728,2.48993,12000000.0
2009-03-04 19:01:00,2.49005,2.49116,2.48972,2.49116,18000000.0
2009-03-04 19:02:00,2.49113,2.49201,2.49113,2.49183,23000000.0
2009-03-04 19:03:00,2.49147,2.49147,2.49082,2.49082,21000000.0
2009-03-04 19:04:00,2.49147,2.49147,2.49016,2.49016,55000000.0
2009-03-04 19:05:00,2.4902,2.49096,2.4902,2.49055,42000000.0
2009-03-04 19:06:00,2.49145,2.49223,2.49092,2.49192,63000000.0
2009-03-04 19:07:00,2.49257,2.49257,2.49013,2.49013,39000000.0
2009-03-04 19:08:00,2.4899,2.49166,2.4899,2.49166,32000000.0
2009-03-04 19:09:00,2.49112,2.49125,2.49078,2.491,56000000.0
2009-03-04 19:10:00,2.49093,2.49126,2.49093,2.49112,27000000.0
2009-03-04 19:11:00,2.49091,2.49097,2.49056,2.49076,36000000.0
2009-03-04 19:12:00,2.49166,2.49166,2.49068,2.49128,25000000.0
2009-03-04 19:13:00,2.49131,2.49131,2.49095,2.4913,23000000.0
2009-03-04 19:14:00,2.49095,2.49098,2.49062,2.49082,37000000.0
2009-03-04 19:15:00,2.49064,2.49064,2.49049,2.49058,17000000.0
2009-03-04 19:16:00,2.49054,2.49071,2.49052,2.49052,23000000.0
2009-03-04 19:17:00,2.49062,2.49099,2.49025,2.49099,17000000.0
2009-03-04 19:18:00,2.49237,2.49237,2.49087,2.49087,30000000.0
2009-03-04 19:19:00,2.49086,2.49224,2.49086,2.49224,36000000.0
2009-03-04 19:20:00,2.49137,2.49146,2.49128,2.49141,23000000.0
2009-03-04 19:21:00,2.4914,2.49154,2.49123,2.49154,21000000.0
2009-03-04 19:22:00,2.49183,2.49275,2.49161,2.4919,25000000.0
2009-03-04 19:23:00,2.49185,2.49212,2.4917,2.4917,12000000.0
2009-03-04 19:24:00,2.49135,2.49137,2.49093,2.49137,39000000.0
2009-03-04 19:25:00,2.49168,2.49199,2.49164,2.49199,49000000.0
2009-03-04 19:26:00,2.4925,2.49346,2.4925,2.49346,48000000.0
2009-03-04 19:27:00,2.4935,2.49376,2.49349,2.49376,51000000.0
2009-03-04 19:28:00,2.4941,2.4941,2.49363,2.4937,40000000.0
2009-03-04 19:29:00,2.49285,2.49285,2.49199,2.49199,28000000.0
2009-03-04 19:30:00,2.4922,2.4922,2.49186,2.49203,32000000.0
2009-03-04 19:31:00,2.49222,2.4924,2.49137,2.49137,28000000.0
2009-03-04 19:32:00,2.49214,2.49283,2.49214,2.49283,31000000.0
2009-03-04 19:33:00,2.49304,2.49304,2.49267,2.49267,14000000.0
2009-03-04 19:34:00,2.49265,2.49319,2.49242,2.49293,49000000.0
2009-03-04 19:35:00,2.49257,2.49348,2.49257,2.49348,28000000.0
2009-03-04 19:36:00,2.49366,2.49511,2.49366,2.49511,16000000.0
2009-03-04 19:37:00,2.49518,2.49518,2.49429,2.49429,26000000.0
2009-03-04 19:38:00,2.49447,2.49499,2.49441,2.49462,18000000.0
2009-03-04 19:39:00,2.49443,2.49443,2.49403,2.49431,13000000.0
2009-03-04 19:40:00,2.49403,2.49407,2.49281,2.49281,16000000.0
2009-03-04 19:41:00,2.49247,2.49271,2.49228,2.49264,17000000.0
2009-03-04 19:42:00,2.49187,2.49248,2.49175,2.49175,19000000.0
2009-03-04 19:43:00,2.49178,2.49231,2.4917,2.49231,21000000.0
2009-03-04 19:44:00,2.49238,2.49267,2.49238,2.49267,21000000.0
2009-03-04 19:45:00,2.49263,2.49263,2.49214,2.49215,33000000.0
2009-03-04 19:46:00,2.49212,2.49345,2.49212,2.49345,18000000.0
2009-03-04 19:47:00,2.49397,2.49397,2.49311,2.49311,22000000.0
2009-03-04 19:48:00,2.49272,2.49366,2.49272,2.49366,18000000.0
2009-03-04 19:49:00,2.49403,2.49515,2.49403,2.4945,27000000.0
2009-03-04 19:50:00,2.49453,2.49453,2.49443,2.49446,23000000.0
2009-03-04 19:51:00,2.49526,2.49545,2.49517,2.49545,25000000.0
2009-03-04 19:52:00,2.49446,2.49446,2.49376,2.49388,15000000.0
2009-03-04 19:53:00,2.49407,2.49461,2.49362,2.49362,21000000.0
2009-03-04 19:54:00,2.49372,2.49399,2.4937,2.49399,9000000.0
2009-03-04 19:55:00,2.49558,2.49849,2.49558,2.49849,30000000.0
2009-03-04 19:56:00,2.49725,2.49847,2.49686,2.49847,20000000.0
2009-03-04 19:57:00,2.49819,2.49819,2.49811,2.49813,12000000.0
2009-03-04 19:58:00,2.49823,2.49829,2.4982,2.49829,13000000.0
2009-03-04 19:59:00,2.49846,2.49866,2.4984,2.49866,31000000.0
2009-03-04 20:00:00,2.49806,2.49849,2.49794,2.49849,23000000.0
2009-03-04 20:01:00,2.49831,2.49961,2.49781,2.49781,13000000.0
2009-03-04 20:02:00,2.49676,2.49706,2.49615,2.49706,20000000.0
2009-03-04 20:03:00,2.49684,2.49698,2.49642,2.49677,18000000.0
2009-03-04 20:04:00,2.49659,2.49739,2.49654,2.49654,27000000.0
2009-03-04 20:05:00,2.49598,2.49598,2.49544,2.49569,23000000.0
2009-03-04 20:06:00,2.49817,2.49898,2.4981,2.49862,13000000.0
2009-03-04 20:07:00,2.49866,2.49866,2.49672,2.49672,29000000.0
2009-03-04 20:08:00,2.49695,2.4982,2.49695,2.49768,15000000.0
2009-03-04 20:09:00,2.49806,2.50048,2.49806,2.49958,17000000.0
2009-03-04 20:10:00,2.4982,2.49839,2.49809,2.49839,20000000.0
2009-03-04 20:11:00,2.4985,2.49867,2.49794,2.49794,10000000.0
2009-03-04 20:12:00,2.49722,2.49732,2.49704,2.49704,15000000.0
2009-03-04 20:13:00,2.49646,2.49729,2.49628,2.49729,17000000.0
2009-03-04 20:14:00,2.49697,2.49698,2.49679,2.49679,15000000.0
2009-03-04 20:15:00,2.49652,2.49659,2.4956,2.49617,10000000.0
2009-03-04 20:16:00,2.4969,2.49781,2.49688,2.49781,22000000.0
2009-03-04 20:17:00,2.49773,2.49779,2.4976,2.49774,17000000.0
2009-03-04 20:18:00,2.49757,2.49763,2.49716,2.49728,24000000.0
2009-03-04 20:19:00,2.49719,2.49719,2.49701,2.49705,9000000.0
2009-03-04 20:20:00,2.49742,2.4975,2.4972,2.49729,14000000.0
2009-03-04 20:21:00,2.49738,2.49758,2.49716,2.49754,7000000.0
2009-03-04 20:22:00,2.49809,2.4983,2.4979,2.49813,12000000.0
2009-03-04 20:23:00,2.49792,2.49792,2.49691,2.49691,8000000.0
2009-03-04 20:24:00,2.4965,2.4965,2.49601,2.49601,15000000.0
2009-03-04 20:25:00,2.49579,2.49579,2.49535,2.4954,16000000.0
2009-03-04 20:26:00,2.49538,2.49558,2.49529,2.49529,22000000.0
2009-03-04 20:27:00,2.49574,2.49611,2.49574,2.49611,11000000.0
2009-03-04 20:28:00,2.49616,2.49671,2.49616,2.49671,7000000.0
2009-03-04 20:29:00,2.49579,2.49602,2.49573,2.49576,20000000.0
2009-03-04 20:30:00,2.49615,2.49661,2.49609,2.49661,27000000.0
2009-03-04 20:31:00,2.49649,2.49676,2.49649,2.49666,17000000.0
2009-03-04 20:32:00,2.497,2.49707,2.49644,2.49644,20000000.0
2009-03-04 20:33:00,2.4962,2.49627,2.49556,2.4962,14000000.0
2009-03-04 20:34:00,2.49693,2.49744,2.49688,2.4972,28000000.0
2009-03-04 20:35:00,2.49715,2.49784,2.49715,2.49784,23000000.0
2009-03-04 20:36:00,2.49743,2.49772,2.49743,2.49772,11000000.0
2009-03-04 20:37:00,2.49752,2.49752,2.49621,2.49621,7000000.0
2009-03-04 20:38:00,2.49682,2.49706,2.49676,2.49676,10000000.0
2009-03-04 20:39:00,2.49702,2.49709,2.49658,2.49658,9000000.0
2009-03-04 20:40:00,2.49647,2.49678,2.49642,2.49678,7000000.0
2009-03-04 20:41:00,2.49743,2.49796,2.49653,2.49653,8000000.0
2009-03-04 20:42:00,2.4961,2.4961,2.49542,2.49542,15000000.0
2009-03-04 20:43:00,2.496,2.49725,2.49576,2.49725,12000000.0
2009-03-04 20:44:00,2.49782,2.49796,2.49776,2.49784,7000000.0
2009-03-04 20:45:00,2.49758,2.49758,2.49528,2.49572,12000000.0
2009-03-04 20:46:00,2.49557,2.49572,2.4953,2.49572,9000000.0
2009-03-04 20:47:00,2.49564,2.49569,2.49553,2.49567,11000000.0
2009-03-04 20:48:00,2.49577,2.49623,2.49577,2.49623,11000000.0
2009-03-04 20:49:00,2.49634,2.49634,2.49582,2.49597,18000000.0
2009-03-04 20:50:00,2.49605,2.49613,2.49597,2.49597,8000000.0
2009-03-04 20:51:00,2.49589,2.49608,2.49584,2.49586,18000000.0
2009-03-04 20:52:00,2.49599,2.49621,2.49569,2.49621,15000000.0
2009-03-04 20:53:00,2.49684,2.49718,2.49681,2.49712,8000000.0
2009-03-04 20:54:00,2.49721,2.49754,2.49721,2.49749,10000000.0
2009-03-04 20:55:00,2.49805,2.49851,2.49789,2.49851,8000000.0
2009-03-04 20:56:00,2.49839,2.49839,2.49752,2.49753,8000000.0
2009-03-04 20:57:00,2.49771,2.49844,2.49771,2.49844,18000000.0
2009-03-04 20:58:00,2.49836,2.49836,2.49793,2.49793,14000000.0
2009-03-04 20:59:00,2.49784,2.4988,2.49784,2.4988,8000000.0
2009-03-04 21:00:00,2.49884,2.49886,2.49874,2.49886,11000000.0
2009-03-04 21:01:00,2.49869,2.49887,2.49856,2.49856,16000000.0
2009-03-04 21:02:00,2.49836,2.49843,2.49793,2.49843,18000000.0
2009-03-04 21:03:00,2.49853,2.49895,2.49825,2.49895,13000000.0
2009-03-04 21:04:00,2.49849,2.49849,2.49794,2.49794,8000000.0
2009-03-04 21:05:00,2.49822,2.4983,2.4981,2.49824,11000000.0
2009-03-04 21:06:00,2.49785,2.49785,2.49711,2.49713,8000000.0
2009-03-04 21:07:00,2.49753,2.49753,2.4971,2.4971,7000000.0
2009-03-04 21:08:00,2.49737,2.49764,2.49706,2.49706,11000000.0
2009-03-04 21:09:00,2.49668,2.49797,2.49668,2.49797,9000000.0
2009-03-04 21:10:00,2.49826,2.49826,2.49607,2.49607,9000000.0
2009-03-04 21:11:00,2.49594,2.49731,2.49594,2.49731,8000000.0
2009-03-04 21:12:00,2.49779,2.49815,2.49605,2.49808,8000000.0
2009-03-04 21:13:00,2.4979,2.4979,2.49764,2.49764,8000000.0
2009-03-04 21:14:00,2.49776,2.49784,2.49751,2.49751,8000000.0
2009-03-04 21:15:00,2.49747,2.4982,2.49747,2.4982,11000000.0
2009-03-04 21:16:00,2.49867,2.49942,2.49867,2.49927,9000000.0
2009-03-04 21:17:00,2.49945,2.49957,2.4993,2.4993,7000000.0
2009-03-04 21:18:00,2.49912,2.49948,2.49895,2.49948,7000000.0
2009-03-04 21:19:00,2.4992,2.4992,2.49825,2.49825,7000000.0
2009-03-04 21:20:00,2.49814,2.49855,2.49807,2.49807,12000000.0
2009-03-04 21:21:00,2.49759,2.49761,2.49681,2.49681,8000000.0
2009-03-04 21:22:00,2.4967,2.49783,2.4967,2.49773,7000000.0
2009-03-04 21:23:00,2.49703,2.49707,2.49669,2.49706,10000000.0
2009-03-04 21:24:00,2.49698,2.49716,2.4967,2.4967,8000000.0
2009-03-04 21:25:00,2.49648,2.49662,2.49648,2.49662,9000000.0
2009-03-04 21:26:00,2.49659,2.49659,2.4963,2.4963,17000000.0
2009-03-04 21:27:00,2.4968,2.49887,2.4968,2.49887,31000000.0
2009-03-04 21:28:00,2.49921,2.49921,2.49802,2.49802,20000000.0
2009-03-04 21:29:00,2.49798,2.49823,2.49798,2.49823,11000000.0
2009-03-04 21:30:00,2.49817,2.49817,2.49486,2.49486,9000000.0
2009-03-04 21:31:00,2.49415,2.49415,2.49365,2.49365,7000000.0
2009-03-04 21:32:00,2.49362,2.49362,2.49335,2.49335,8000000.0
2009-03-04 21:33:00,2.49359,2.4939,2.49359,2.4939,7000000.0
2009-03-04 21:34:00,2.49361,2.49379,2.49343,2.49343,10000000.0
2009-03-04 21:35:00,2.49364,2.49372,2.49345,2.49372,11000000.0
2009-03-04 21:36:00,2.4937,2.49434,2.49285,2.49285,11000000.0
2009-03-04 21:37:00,2.49259,2.49567,2.49216,2.49567,10000000.0
2009-03-04 21:38:00,2.49621,2.49706,2.49617,2.49706,26000000.0
2009-03-04 21:39:00,2.49458,2.49458,2.49418,2.49427,18000000.0
2009-03-04 21:40:00,2.49346,2.49352,2.49322,2.49322,12000000.0
2009-03-04 21:41:00,2.49344,2.49347,2.49313,2.49313,13000000.0
2009-03-04 21:42:00,2.49304,2.49304,2.49265,2.49295,7000000.0
2009-03-04 21:43:00,2.49207,2.49207,2.49151,2.49151,11000000.0
2009-03-04 21:44:00,2.49104,2.49123,2.49081,2.49123,18000000.0
2009-03-04 21:45:00,2.49135,2.4916,2.48978,2.48978,10000000.0
2009-03-04 21:46:00,2.48953,2.49062,2.48953,2.49062,15000000.0
2009-03-04 21:47:00,2.49068,2.49068,2.48947,2.48947,10000000.0
2009-03-04 21:48:00,2.48974,2.49104,2.48974,2.49098,7000000.0
2009-03-04 21:49:00,2.4909,2.4909,2.4901,2.4901,8000000.0
2009-03-04 21:50:00,2.48969,2.48995,2.48969,2.48995,10000000.0
2009-03-04 21:51:00,2.49,2.49004,2.48961,2.48967,8000000.0
2009-03-04 21:52:00,2.48945,2.48987,2.48867,2.48867,10000000.0
2009-03-04 21:53:00,2.48943,2.48943,2.48907,2.48907,8000000.0
2009-03-04 21:54:00,2.48918,2.48918,2.48864,2.4888,9000000.0
2009-03-04 21:55:00,2.48877,2.48898,2.48846,2.48898,11000000.0
2009-03-04 21:56:00,2.48857,2.48957,2.48857,2.48957,22000000.0
2009-03-04 21:57:00,2.49015,2.49065,2.49015,2.49065,13000000.0
2009-03-04 21:58:00,2.48992,2.4906,2.48991,2.49049,16000000.0
2009-03-04 21:59:00,2.4907,2.49109,2.48961,2.48961,25000000.0
2009-03-04 22:00:00,2.48962,2.48962,2.48883,2.48883,12000000.0
2009-03-04 22:01:00,2.48908,2.48938,2.48864,2.48938,19000000.0
2009-03-04 22:02:00,2.48935,2.48935,2.48813,2.48813,11000000.0
2009-03-04 22:03:00,2.48852,2.48852,2.48827,2.48838,33000000.0
2009-03-04 22:04:00,2.48821,2.48821,2.48751,2.48751,11000000.0
2009-03-04 22:05:00,2.48786,2.48806,2.48777,2.48806,16000000.0
2009-03-04 22:06:00,2.48907,2.48911,2.489,2.4891,8000000.0
2009-03-04 22:07:00,2.48918,2.48964,2.48918,2.48964,15000000.0
2009-03-04 22:08:00,2.48993,2.48997,2.48965,2.48997,30000000.0
2009-03-04 22:09:00,2.49064,2.49098,2.49064,2.49085,13000000.0
2009-03-04 22:10:00,2.49102,2.49129,2.49102,2.49126,8000000.0
2009-03-04 22:11:00,2.49117,2.49187,2.49117,2.49139,11000000.0
2009-03-04 22:12:00,2.49095,2.49126,2.49043,2.49126,15000000.0
2009-03-04 22:13:00,2.49145,2.49145,2.49086,2.49141,10000000.0
2009-03-04 22:14:00,2.49164,2.49166,2.49146,2.49146,13000000.0
2009-03-04 22:15:00,2.4913,2.4914,2.49118,2.4914,9000000.0
2009-03-04 22:16:00,2.49148,2.49148,2.49086,2.49086,8000000.0
2009-03-04 22:17:00,2.49061,2.49101,2.49061,2.49063,16000000.0
2009-03-04 22:18:00,2.49001,2.49064,2.48987,2.49064,9000000.0
2009-03-04 22:19:00,2.49144,2.49144,2.49079,2.49079,9000000.0
2009-03-04 22:20:00,2.49125,2.49284,2.49125,2.49284,7000000.0
2009-03-04 22:21:00,2.49189,2.4925,2.49167,2.4925,11000000.0
2009-03-04 22:22:00,2.4922,2.4922,2.49178,2.49178,11000000.0
2009-03-04 22:23:00,2.49163,2.49174,2.49155,2.49155,15000000.0
2009-03-04 22:24:00,2.49152,2.49282,2.49152,2.49282,10000000.0
2009-03-04 22:25:00,2.49289,2.49289,2.49216,2.49216,8000000.0
2009-03-04 22:26:00,2.49185,2.49214,2.49156,2.49156,8000000.0
2009-03-04 22:27:00,2.4914,2.49183,2.4914,2.49183,10000000.0
2009-03-04 22:28:00,2.49176,2.49176,2.4913,2.4913,10000000.0
2009-03-04 22:29:00,2.49057,2.49065,2.49021,2.49065,7000000.0
2009-03-04 22:30:00,2.491,2.491,2.49031,2.49031,11000000.0
2009-03-04 22:31:00,2.49022,2.4903,2.49017,2.49017,22000000.0
2009-03-04 22:32:00,2.4901,2.49047,2.4901,2.49047,7000000.0
2009-03-04 22:33:00,2.4909,2.4932,2.4909,2.49183,38000000.0
2009-03-04 22:34:00,2.49193,2.49265,2.49184,2.49184,47000000.0
2009-03-04 22:35:00,2.4919,2.4919,2.49136,2.49165,27000000.0
2009-03-04 22:36:00,2.49182,2.49193,2.49182,2.49182,26000000.0
2009-03-04 22:37:00,2.49114,2.49123,2.49008,2.49123,28000000.0
2009-03-04 22:38:00,2.49042,2.49122,2.49042,2.49069,15000000.0
2009-03-04 22:39:00,2.49091,2.49132,2.49085,2.49099,11000000.0
2009-03-04 22:40:00,2.49099,2.49118,2.49087,2.49105,9000000.0
2009-03-04 22:41:00,2.49269,2.49269,2.49183,2.49183,16000000.0
2009-03-04 22:42:00,2.4915,2.49181,2.4915,2.49166,9000000.0
2009-03-04 22:43:00,2.49161,2.49161,2.49054,2.49054,11000000.0
2009-03-04 22:44:00,2.49054,2.49103,2.49054,2.49103,8000000.0
2009-03-04 22:45:00,2.4912,2.49146,2.4909,2.49146,12000000.0
2009-03-04 22:46:00,2.49135,2.49215,2.49112,2.49215,9000000.0
2009-03-04 22:47:00,2.49188,2.49243,2.49139,2.49243,16000000.0
2009-03-04 22:48:00,2.49255,2.49341,2.49255,2.49341,11000000.0
2009-03-04 22:49:00,2.49359,2.49375,2.49338,2.49375,12000000.0
2009-03-04 22:50:00,2.49412,2.49456,2.49322,2.49322,16000000.0
2009-03-04 22:51:00,2.49319,2.49349,2.49302,2.49302,10000000.0
2009-03-04 22:52:00,2.49296,2.49296,2.49263,2.49263,10000000.0
2009-03-04 22:53:00,2.49262,2.49329,2.49262,2.49329,8000000.0
2009-03-04 22:54:00,2.49302,2.49386,2.49302,2.49386,13000000.0
2009-03-04 22:55:00,2.49325,2.49334,2.49319,2.49333,9000000.0
2009-03-04 22:56:00,2.49325,2.49325,2.49306,2.4931,8000000.0
2009-03-04 22:57:00,2.49358,2.49648,2.49358,2.49648,7000000.0
2009-03-04 22:58:00,2.49568,2.49578,2.49533,2.49561,7000000.0
2009-03-04 22:59:00,2.49526,2.49526,2.49301,2.49301,9000000.0
2009-03-04 23:00:00,2.49404,2.49543,2.49404,2.49543,12000000.0
2009-03-04 23:01:00,2.49729,2.49767,2.49729,2.49767,9000000.0
2009-03-04 23:02:00,2.4977,2.4977,2.4973,2.4973,8000000.0
2009-03-04 23:03:00,2.49738,2.49789,2.49738,2.49787,12000000.0
2009-03-04 23:04:00,2.49744,2.49744,2.49481,2.49481,11000000.0
2009-03-04 23:05:00,2.49469,2.49526,2.49469,2.49526,11000000.0
2009-03-04 23:06:00,2.49455,2.49455,2.49348,2.49366,8000000.0
2009-03-04 23:07:00,2.49395,2.49409,2.49352,2.49375,9000000.0
2009-03-04 23:08:00,2.49464,2.4951,2.49433,2.4951,15000000.0
2009-03-04 23:09:00,2.49551,2.49627,2.49551,2.49627,7000000.0
2009-03-04 23:10:00,2.49651,2.49705,2.49651,2.49687,6000000.0
2009-03-04 23:11:00,2.4967,2.4972,2.4967,2.49691,7000000.0
2009-03-04 23:12:00,2.4972,2.49921,2.4972,2.49921,8000000.0
2009-03-04 23:13:00,2.49995,2.50101,2.49935,2.49935,7000000.0
2009-03-04 23:14:00,2.49957,2.49983,2.49957,2.49968,9000000.0
2009-03-04 23:15:00,2.4995,2.49966,2.4995,2.49964,8000000.0
2009-03-04 23:16:00,2.49972,2.49978,2.49911,2.49911,9000000.0
2009-03-04 23:17:00,2.49946,2.49946,2.49938,2.49939,11000000.0
2009-03-04 23:18:00,2.49939,2.49941,2.49925,2.49937,9000000.0
2009-03-04 23:19:00,2.49961,2.49961,2.49801,2.4986,11000000.0
2009-03-04 23:20:00,2.49957,2.49962,2.49949,2.49961,8000000.0
2009-03-04 23:21:00,2.50019,2.50061,2.49946,2.49946,10000000.0
2009-03-04 23:22:00,2.49896,2.50016,2.49893,2.50016,7000000.0
2009-03-04 23:23:00,2.4991,2.4991,2.49855,2.49855,7000000.0
2009-03-04 23:24:00,2.49844,2.49969,2.49844,2.49969,9000000.0
2009-03-04 23:25:00,2.50023,2.50075,2.50023,2.50046,15000000.0
2009-03-04 23:26:00,2.5013,2.50152,2.50118,2.50152,10000000.0
2009-03-04 23:27:00,2.50028,2.50092,2.49969,2.50088,8000000.0
2009-03-04 23:28:00,2.50137,2.50147,2.5012,2.50147,5000000.0
2009-03-04 23:29:00,2.5007,2.50213,2.50066,2.50163,25000000.0
2009-03-04 23:30:00,2.50219,2.50296,2.50183,2.50296,16000000.0
2009-03-04 23:31:00,2.50293,2.50293,2.50141,2.50141,14000000.0
2009-03-04 23:32:00,2.50135,2.50168,2.50129,2.50129,9000000.0
2009-03-04 23:33:00,2.5014,2.50141,2.50129,2.50141,8000000.0
2009-03-04 23:34:00,2.50173,2.50217,2.50165,2.50217,9000000.0
2009-03-04 23:35:00,2.50242,2.50242,2.50198,2.50198,12000000.0
2009-03-04 23:36:00,2.50197,2.50224,2.5017,2.5017,9000000.0
2009-03-04 23:37:00,2.49944,2.50161,2.49944,2.50161,8000000.0
2009-03-04 23:38:00,2.50208,2.50264,2.50208,2.50243,7000000.0
2009-03-04 23:39:00,2.50222,2.50234,2.50184,2.50201,11000000.0
2009-03-04 23:40:00,2.50054,2.50104,2.50046,2.50104,21000000.0
2009-03-04 23:41:00,2.50164,2.50195,2.50144,2.50144,8000000.0
2009-03-04 23:42:00,2.50147,2.50165,2.50136,2.50153,19000000.0
2009-03-04 23:43:00,2.50155,2.50155,2.50119,2.50145,8000000.0
2009-03-04 23:44:00,2.50146,2.50168,2.5011,2.50149,8000000.0
2009-03-04 23:45:00,2.50146,2.50243,2.50146,2.50243,7000000.0
2009-03-04 23:46:00,2.50254,2.50259,2.5024,2.5024,8000000.0
2009-03-04 23:47:00,2.50228,2.50247,2.50228,2.50234,11000000.0
2009-03-04 23:48:00,2.50186,2.50205,2.50079,2.50079,7000000.0
2009-03-04 23:49:00,2.50027,2.50027,2.49981,2.49981,9000000.0
2009-03-04 23:50:00,2.49946,2.50185,2.49946,2.50185,8000000.0
2009-03-04 23:51:00,2.50244,2.50244,2.50112,2.50112,10000000.0
2009-03-04 23:52:00,2.50146,2.50262,2.50146,2.50262,7000000.0
2009-03-04 23:53:00,2.50242,2.50245,2.50168,2.50168,11000000.0
2009-03-04 23:54:00,2.50145,2.50214,2.5011,2.5011,7000000.0
2009-03-04 23:55:00,2.50043,2.50124,2.50043,2.50071,9000000.0
2009-03-04 23:56:00,2.50091,2.50167,2.5009,2.50141,12000000.0
2009-03-04 23:57:00,2.50241,2.50267,2.50232,2.50267,25000000.0
2009-03-04 23:58:00,2.5028,2.50289,2.50269,2.50269,8000000.0
2009-03-04 23:59:00,2.50303,2.5033,2.50219,2.50219,18000000.0
2009-03-05 00:00:00,2.50198,2.50291,2.50198,2.50291,7000000.0
2009-03-05 00:01:00,2.50312,2.50313,2.50301,2.50306,8000000.0
2009-03-05 00:02:00,2.50303,2.50303,2.50265,2.50292,9000000.0
2009-03-05 00:03:00,2.50325,2.50418,2.50325,2.50418,12000000.0
2009-03-05 00:04:00,2.50495,2.50513,2.50495,2.50502,10000000.0
2009-03-05 00:05:00,2.50543,2.50587,2.50542,2.50587,9000000.0
2009-03-05 00:06:00,2.50614,2.50614,2.50535,2.50535,8000000.0
2009-03-05 00:07:00,2.50556,2.50558,2.50511,2.50529,9000000.0
2009-03-05 00:08:00,2.50521,2.50532,2.5052,2.5052,8000000.0
2009-03-05 00:09:00,2.50543,2.50554,2.50509,2.50539,7000000.0
2009-03-05 00:10:00,2.50561,2.5059,2.50533,2.50583,23000000.0
2009-03-05 00:11:00,2.50574,2.50574,2.50489,2.50506,10000000.0
2009-03-05 00:12:00,2.50455,2.50455,2.50371,2.50378,9000000.0
2009-03-05 00:13:00,2.50387,2.50401,2.5034,2.50401,8000000.0
2009-03-05 00:14:00,2.50393,2.50406,2.50357,2.50357,7000000.0
2009-03-05 00:15:00,2.50302,2.50302,2.50285,2.50288,9000000.0
2009-03-05 00:16:00,2.50287,2.50287,2.5028,2.5028,9000000.0
2009-03-05 00:17:00,2.50417,2.50449,2.50348,2.50348,7000000.0
2009-03-05 00:18:00,2.50298,2.50311,2.50255,2.50255,8000000.0
2009-03-05 00:19:00,2.50253,2.50394,2.50248,2.50394,10000000.0
2009-03-05 00:20:00,2.50413,2.5042,2.50371,2.50378,10000000.0
2009-03-05 00:21:00,2.50337,2.50337,2.50204,2.50219,8000000.0
2009-03-05 00:22:00,2.50217,2.5024,2.50122,2.50122,8000000.0
2009-03-05 00:23:00,2.50135,2.50157,2.50115,2.50148,8000000.0
2009-03-05 00:24:00,2.50167,2.50238,2.50167,2.50201,8000000.0
2009-03-05 00:25:00,2.5014,2.50196,2.50105,2.50196,11000000.0
2009-03-05 00:26:00,2.50334,2.50334,2.5028,2.50322,7000000.0
2009-03-05 00:27:00,2.50322,2.50347,2.50322,2.50347,10000000.0
2009-03-05 00:28:00,2.50375,2.50418,2.50375,2.50404,5000000.0
2009-03-05 00:29:00,2.50322,2.50322,2.50228,2.50228,10000000.0
2009-03-05 00:30:00,2.50209,2.50215,2.50204,2.5021,8000000.0
2009-03-05 00:31:00,2.50216,2.50342,2.50216,2.50342,7000000.0
2009-03-05 00:32:00,2.50289,2.50292,2.50271,2.50282,7000000.0
2009-03-05 00:33:00,2.50286,2.50286,2.50232,2.50235,9000000.0
2009-03-05 00:34:00,2.50215,2.50275,2.50215,2.50275,23000000.0
2009-03-05 00:35:00,2.5029,2.5029,2.50277,2.50277,7000000.0
2009-03-05 00:36:00,2.50289,2.50319,2.50289,2.50319,9000000.0
2009-03-05 00:37:00,2.50322,2.50329,2.50138,2.50329,8000000.0
2009-03-05 00:38:00,2.50299,2.5044,2.50299,2.5044,7000000.0
2009-03-05 00:39:00,2.50458,2.50458,2.50406,2.5041,7000000.0
2009-03-05 00:40:00,2.50388,2.50442,2.50388,2.50442,7000000.0
2009-03-05 00:41:00,2.50453,2.50483,2.50448,2.50483,6000000.0
2009-03-05 00:42:00,2.50498,2.50535,2.50498,2.50513,8000000.0
2009-03-05 00:43:00,2.50484,2.50484,2.50372,2.50372,5000000.0
2009-03-05 00:44:00,2.50348,2.50372,2.50311,2.50369,11000000.0
2009-03-05 00:45:00,2.50384,2.50432,2.50384,2.50385,16000000.0
2009-03-05 00:46:00,2.5045,2.50505,2.5045,2.50478,10000000.0
2009-03-05 00:47:00,2.50468,2.50473,2.50436,2.50444,7000000.0
2009-03-05 00:48:00,2.5045,2.50512,2.50426,2.50426,8000000.0
2009-03-05 00:49:00,2.50384,2.50403,2.50371,2.50371,10000000.0
2009-03-05 00:50:00,2.50343,2.50354,2.5034,2.50349,10000000.0
2009-03-05 00:51:00,2.50353,2.50429,2.50353,2.50429,8000000.0
2009-03-05 00:52:00,2.50511,2.50528,2.50434,2.50434,7000000.0
2009-03-05 00:53:00,2.50491,2.50535,2.50491,2.5053,11000000.0
2009-03-05 00:54:00,2.50515,2.50547,2.50489,2.50547,10000000.0
2009-03-05 00:55:00,2.50491,2.50491,2.50443,2.50463,7000000.0
2009-03-05 00:56:00,2.50439,2.50439,2.50406,2.50409,11000000.0
2009-03-05 00:57:00,2.50419,2.50493,2.50419,2.50493,7000000.0
2009-03-05 00:58:00,2.50613,2.50643,2.50361,2.50361,10000000.0
2009-03-05 00:59:00,2.50354,2.50417,2.50354,2.50417,7000000.0
2009-03-05 01:00:00,2.50455,2.50513,2.50455,2.50513,19000000.0
2009-03-05 01:01:00,2.50506,2.50506,2.504,2.504,12000000.0
2009-03-05 01:02:00,2.5041,2.5046,2.5041,2.50457,8000000.0
2009-03-05 01:03:00,2.50527,2.50542,2.50515,2.50517,7000000.0
2009-03-05 01:04:00,2.50526,2.5062,2.50526,2.5062,8000000.0
2009-03-05 01:05:00,2.50595,2.50595,2.50516,2.50518,7000000.0
2009-03-05 01:06:00,2.50522,2.50522,2.50509,2.50517,8000000.0
2009-03-05 01:07:00,2.50518,2.50525,2.50508,2.5051,8000000.0
2009-03-05 01:08:00,2.50505,2.50505,2.50444,2.50444,5000000.0
2009-03-05 01:09:00,2.50441,2.50473,2.50441,2.50473,5000000.0
2009-03-05 01:10:00,2.50464,2.50464,2.50422,2.50452,10000000.0
2009-03-05 01:11:00,2.50446,2.50455,2.50441,2.50443,11000000.0
2009-03-05 01:12:00,2.50504,2.50504,2.50423,2.50423,8000000.0
2009-03-05 01:13:00,2.50433,2.50443,2.50395,2.50395,10000000.0
2009-03-05 01:14:00,2.50397,2.50442,2.50397,2.50442,10000000.0
2009-03-05 01:15:00,2.50442,2.50442,2.50409,2.5043,10000000.0
2009-03-05 01:16:00,2.50467,2.50643,2.50467,2.50643,8000000.0
2009-03-05 01:17:00,2.50661,2.50696,2.50661,2.50692,10000000.0
2009-03-05 01:18:00,2.50687,2.50687,2.50525,2.50581,8000000.0
2009-03-05 01:19:00,2.50551,2.50551,2.50425,2.50425,11000000.0
2009-03-05 01:20:00,2.50421,2.50473,2.50421,2.50473,13000000.0
2009-03-05 01:21:00,2.50489,2.50494,2.50475,2.50483,7000000.0
2009-03-05 01:22:00,2.50474,2.50571,2.50474,2.50571,7000000.0
2009-03-05 01:23:00,2.50579,2.50609,2.50568,2.50609,11000000.0
2009-03-05 01:24:00,2.50601,2.50721,2.50601,2.50721,7000000.0
2009-03-05 01:25:00,2.50733,2.50733,2.50684,2.50684,9000000.0
2009-03-05 01:26:00,2.50653,2.50653,2.50624,2.50633,14000000.0
2009-03-05 01:27:00,2.50615,2.50615,2.50566,2.50566,15000000.0
2009-03-05 01:28:00,2.50545,2.50668,2.50541,2.50668,9000000.0
2009-03-05 01:29:00,2.50709,2.50732,2.50686,2.50732,10000000.0
2009-03-05 01:30:00,2.50757,2.50796,2.50754,2.50796,10000000.0
2009-03-05 01:31:00,2.50878,2.50926,2.50878,2.50909,10000000.0
2009-03-05 01:32:00,2.50747,2.50747,2.50653,2.50653,18000000.0
2009-03-05 01:33:00,2.50629,2.50629,2.50604,2.50604,20000000.0
2009-03-05 01:34:00,2.506,2.506,2.50589,2.50589,16000000.0
2009-03-05 01:35:00,2.50619,2.50637,2.50613,2.50613,8000000.0
2009-03-05 01:36:00,2.50578,2.50579,2.50573,2.50574,9000000.0
2009-03-05 01:37:00,2.50567,2.5057,2.50545,2.50561,7000000.0
2009-03-05 01:38:00,2.50568,2.50662,2.50568,2.50662,12000000.0
2009-03-05 01:39:00,2.50655,2.50655,2.5058,2.50618,12000000.0
2009-03-05 01:40:00,2.50692,2.50723,2.50692,2.50723,7000000.0
2009-03-05 01:41:00,2.50667,2.50668,2.50661,2.50661,11000000.0
2009-03-05 01:42:00,2.50604,2.50604,2.50586,2.50586,7000000.0
2009-03-05 01:43:00,2.50589,2.50674,2.50589,2.50674,8000000.0
2009-03-05 01:44:00,2.50726,2.50778,2.50726,2.50737,7000000.0
2009-03-05 01:45:00,2.50727,2.50727,2.50646,2.50646,7000000.0
2009-03-05 01:46:00,2.50624,2.50624,2.50598,2.50598,7000000.0
2009-03-05 01:47:00,2.50609,2.5062,2.50608,2.50611,14000000.0
2009-03-05 01:48:00,2.50656,2.5066,2.50608,2.50632,7000000.0
2009-03-05 01:49:00,2.50677,2.50732,2.50677,2.50704,8000000.0
2009-03-05 01:50:00,2.50671,2.50772,2.50671,2.50772,10000000.0
2009-03-05 01:51:00,2.5094,2.51005,2.5085,2.5085,16000000.0
2009-03-05 01:52:00,2.50636,2.50636,2.50574,2.50574,13000000.0
2009-03-05 01:53:00,2.50562,2.50588,2.50562,2.50588,7000000.0
2009-03-05 01:54:00,2.50582,2.5059,2.50562,2.50563,9000000.0
2009-03-05 01:55:00,2.50556,2.50592,2.50556,2.50592,12000000.0
2009-03-05 01:56:00,2.50611,2.50634,2.50598,2.50634,17000000.0
2009-03-05 01:57:00,2.50625,2.50628,2.50614,2.50614,13000000.0
2009-03-05 01:58:00,2.50571,2.50571,2.50532,2.50549,10000000.0
2009-03-05 01:59:00,2.50541,2.50541,2.50441,2.50515,11000000.0
2009-03-05 02:00:00,2.50469,2.5047,2.504,2.504,7000000.0
2009-03-05 02:01:00,2.50413,2.50426,2.50403,2.50403,8000000.0
2009-03-05 02:02:00,2.50405,2.5041,2.5039,2.5041,9000000.0
2009-03-05 02:03:00,2.50487,2.50537,2.5031,2.50456,10000000.0
2009-03-05 02:04:00,2.50377,2.50427,2.50338,2.50427,9000000.0
2009-03-05 02:05:00,2.50597,2.50666,2.50597,2.50666,10000000.0
2009-03-05 02:06:00,2.50671,2.50679,2.50656,2.50679,8000000.0
2009-03-05 02:07:00,2.50709,2.50767,2.50709,2.50767,8000000.0
2009-03-05 02:08:00,2.50715,2.50715,2.50625,2.5063,10000000.0
2009-03-05 02:09:00,2.50602,2.50637,2.50602,2.50637,7000000.0
2009-03-05 02:10:00,2.5051,2.5051,2.50433,2.50482,8000000.0
2009-03-05 02:11:00,2.50448,2.50561,2.50448,2.50561,8000000.0
2009-03-05 02:12:00,2.50487,2.50487,2.50326,2.50394,7000000.0
2009-03-05 02:13:00,2.50427,2.50427,2.50333,2.50397,7000000.0
2009-03-05 02:14:00,2.50398,2.50418,2.5035,2.5035,7000000.0
2009-03-05 02:15:00,2.50323,2.50378,2.50321,2.50356,8000000.0
2009-03-05 02:16:00,2.5026,2.5026,2.49955,2.49955,9000000.0
2009-03-05 02:17:00,2.50052,2.50131,2.50023,2.50131,9000000.0
2009-03-05 02:18:00,2.50153,2.50175,2.50153,2.50175,5000000.0
2009-03-05 02:19:00,2.50186,2.50186,2.50147,2.50177,11000000.0
2009-03-05 02:20:00,2.50179,2.50179,2.50144,2.50166,9000000.0
2009-03-05 02:21:00,2.50229,2.50229,2.50187,2.50201,7000000.0
2009-03-05 02:22:00,2.50209,2.50239,2.50203,2.50239,8000000.0
2009-03-05 02:23:00,2.50231,2.50231,2.50077,2.50079,10000000.0
2009-03-05 02:24:00,2.5017,2.50239,2.50121,2.50239,8000000.0
2009-03-05 02:25:00,2.50236,2.50283,2.50233,2.50257,11000000.0
2009-03-05 02:26:00,2.50151,2.50203,2.50151,2.50203,7000000.0
2009-03-05 02:27:00,2.50171,2.50213,2.50168,2.50208,9000000.0
2009-03-05 02:28:00,2.50234,2.50292,2.50234,2.50292,6000000.0
2009-03-05 02:29:00,2.50275,2.50275,2.50193,2.50193,7000000.0
2009-03-05 02:30:00,2.50095,2.50121,2.50031,2.50121,10000000.0
2009-03-05 02:31:00,2.50299,2.50401,2.50295,2.50386,8000000.0
2009-03-05 02:32:00,2.50367,2.50441,2.50324,2.50441,7000000.0
2009-03-05 02:33:00,2.50436,2.50436,2.50278,2.50289,8000000.0
2009-03-05 02:34:00,2.50297,2.50297,2.50168,2.50168,7000000.0
2009-03-05 02:35:00,2.50194,2.50225,2.50155,2.50215,11000000.0
2009-03-05 02:36:00,2.5017,2.50228,2.5017,2.50209,7000000.0
2009-03-05 02:37:00,2.50219,2.50273,2.50219,2.50273,7000000.0
2009-03-05 02:38:00,2.50255,2.50255,2.50219,2.50219,7000000.0
2009-03-05 02:39:00,2.50238,2.50283,2.50238,2.50283,8000000.0
2009-03-05 02:40:00,2.50331,2.50331,2.503,2.5031,7000000.0
2009-03-05 02:41:00,2.50321,2.50321,2.5029,2.5029,8000000.0
2009-03-05 02:42:00,2.50288,2.50321,2.50278,2.50321,8000000.0
2009-03-05 02:43:00,2.50315,2.50315,2.50248,2.5028,9000000.0
2009-03-05 02:44:00,2.50248,2.50248,2.50204,2.50248,7000000.0
2009-03-05 02:45:00,2.50245,2.50294,2.50245,2.50294,8000000.0
2009-03-05 02:46:00,2.50261,2.50287,2.50225,2.50225,7000000.0
2009-03-05 02:47:00,2.50212,2.50286,2.50212,2.50286,11000000.0
2009-03-05 02:48:00,2.50316,2.50454,2.50316,2.50453,11000000.0
2009-03-05 02:49:00,2.50437,2.50444,2.50425,2.50431,11000000.0
2009-03-05 02:50:00,2.50446,2.50472,2.50349,2.50349,7000000.0
2009-03-05 02:51:00,2.5034,2.50354,2.50269,2.50269,8000000.0
2009-03-05 02:52:00,2.50259,2.50259,2.50182,2.50182,7000000.0
2009-03-05 02:53:00,2.50142,2.50328,2.50142,2.50328,8000000.0
2009-03-05 02:54:00,2.50291,2.50306,2.50291,2.50306,7000000.0
2009-03-05 02:55:00,2.50368,2.50394,2.50307,2.50307,8000000.0
2009-03-05 02:56:00,2.50249,2.50249,2.50154,2.50154,10000000.0
2009-03-05 02:57:00,2.50197,2.50197,2.5016,2.50184,8000000.0
2009-03-05 02:58:00,2.50222,2.50224,2.50025,2.50028,7000000.0
2009-03-05 02:59:00,2.49983,2.49983,2.49923,2.49939,9000000.0
2009-03-05 03:00:00,2.49955,2.4999,2.49955,2.4999,7000000.0
2009-03-05 03:01:00,2.49981,2.49981,2.49905,2.49905,8000000.0
2009-03-05 03:02:00,2.49975,2.50009,2.49801,2.49801,10000000.0
2009-03-05 03:03:00,2.49865,2.49964,2.49865,2.49953,7000000.0
2009-03-05 03:04:00,2.50066,2.50066,2.49992,2.49992,7000000.0
2009-03-05 03:05:00,2.49995,2.50019,2.49899,2.49899,8000000.0
2009-03-05 03:06:00,2.49977,2.49992,2.49897,2.49897,10000000.0
2009-03-05 03:07:00,2.49886,2.49904,2.49886,2.49898,8000000.0
2009-03-05 03:08:00,2.49963,2.50049,2.49963,2.50049,7000000.0
2009-03-05 03:09:00,2.50075,2.50146,2.50073,2.50129,8000000.0
2009-03-05 03:10:00,2.50083,2.50083,2.4995,2.4995,10000000.0
2009-03-05 03:11:00,2.49796,2.4998,2.49796,2.4998,10000000.0
2009-03-05 03:12:00,2.50031,2.50094,2.50031,2.50066,7000000.0
2009-03-05 03:13:00,2.50026,2.50063,2.50026,2.50063,11000000.0
2009-03-05 03:14:00,2.50084,2.50138,2.50084,2.50138,8000000.0
2009-03-05 03:15:00,2.50174,2.50194,2.50137,2.50149,7000000.0
2009-03-05 03:16:00,2.50205,2.50265,2.50205,2.50262,8000000.0
2009-03-05 03:17:00,2.50276,2.50324,2.50269,2.50269,11000000.0
2009-03-05 03:18:00,2.50245,2.50309,2.50214,2.50309,10000000.0
2009-03-05 03:19:00,2.50314,2.50314,2.50262,2.50273,7000000.0
2009-03-05 03:20:00,2.50279,2.50305,2.50245,2.50254,10000000.0
2009-03-05 03:21:00,2.50242,2.50358,2.50242,2.50319,7000000.0
2009-03-05 03:22:00,2.50292,2.50292,2.50255,2.50255,8000000.0
2009-03-05 03:23:00,2.50252,2.50252,2.50085,2.50085,7000000.0
2009-03-05 03:24:00,2.50058,2.50088,2.50058,2.50062,10000000.0
2009-03-05 03:25:00,2.50051,2.50064,2.50045,2.50064,8000000.0
2009-03-05 03:26:00,2.50127,2.5023,2.50127,2.5023,7000000.0
2009-03-05 03:27:00,2.50308,2.50397,2.50308,2.50397,8000000.0
2009-03-05 03:28:00,2.50373,2.50404,2.50369,2.50392,8000000.0
2009-03-05 03:29:00,2.50337,2.5036,2.50323,2.5036,11000000.0
2009-03-05 03:30:00,2.50184,2.50184,2.50123,2.50132,8000000.0
2009-03-05 03:31:00,2.50141,2.5015,2.50141,2.50143,9000000.0
2009-03-05 03:32:00,2.50143,2.50212,2.50143,2.50212,9000000.0
2009-03-05 03:33:00,2.50214,2.50215,2.50201,2.50203,7000000.0
2009-03-05 03:34:00,2.50183,2.50231,2.50183,2.50231,9000000.0
2009-03-05 03:35:00,2.50347,2.50359,2.50302,2.50349,10000000.0
2009-03-05 03:36:00,2.50288,2.50296,2.50212,2.50212,8000000.0
2009-03-05 03:37:00,2.50184,2.50202,2.50184,2.50202,9000000.0
2009-03-05 03:38:00,2.50238,2.50298,2.50238,2.50271,7000000.0
2009-03-05 03:39:00,2.50278,2.50285,2.50273,2.50273,8000000.0
2009-03-05 03:40:00,2.50276,2.5029,2.50274,2.5029,11000000.0
2009-03-05 03:41:00,2.50281,2.50281,2.50264,2.50272,10000000.0
2009-03-05 03:42:00,2.50249,2.50249,2.50206,2.50206,5000000.0
2009-03-05 03:43:00,2.50197,2.50202,2.50194,2.502,7000000.0
2009-03-05 03:44:00,2.50205,2.50246,2.50205,2.50246,8000000.0
2009-03-05 03:45:00,2.50267,2.5027,2.50227,2.50227,8000000.0
2009-03-05 03:46:00,2.50277,2.50315,2.50274,2.50315,8000000.0
2009-03-05 03:47:00,2.50332,2.50332,2.50306,2.50306,7000000.0
2009-03-05 03:48:00,2.50325,2.50344,2.50321,2.5034,11000000.0
2009-03-05 03:49:00,2.50357,2.50406,2.5035,2.50406,8000000.0
2009-03-05 03:50:00,2.50351,2.5036,2.50337,2.50352,7000000.0
2009-03-05 03:51:00,2.50339,2.50347,2.50305,2.50305,6000000.0
2009-03-05 03:52:00,2.50307,2.50322,2.50306,2.50322,8000000.0
2009-03-05 03:53:00,2.50328,2.50352,2.50319,2.50319,10000000.0
2009-03-05 03:54:00,2.50308,2.50317,2.50305,2.50317,11000000.0
2009-03-05 03:55:00,2.50321,2.50334,2.50307,2.5033,7000000.0
2009-03-05 03:56:00,2.50322,2.50465,2.50322,2.50465,10000000.0
2009-03-05 03:57:00,2.50416,2.50466,2.50412,2.50466,8000000.0
2009-03-05 03:58:00,2.50468,2.50531,2.50468,2.50492,8000000.0
2009-03-05 03:59:00,2.50438,2.50448,2.50421,2.50429,7000000.0
2009-03-05 04:00:00,2.50434,2.5047,2.50434,2.50456,9000000.0
2009-03-05 04:01:00,2.50509,2.5052,2.50455,2.50455,7000000.0
2009-03-05 04:02:00,2.5045,2.5045,2.50418,2.50424,8000000.0
2009-03-05 04:03:00,2.50417,2.50427,2.5041,2.50418,8000000.0
2009-03-05 04:04:00,2.50426,2.50502,2.50426,2.50502,10000000.0
2009-03-05 04:05:00,2.50499,2.50511,2.50305,2.50305,9000000.0
2009-03-05 04:06:00,2.50498,2.5052,2.50496,2.50514,8000000.0
2009-03-05 04:07:00,2.5052,2.50584,2.5052,2.50553,11000000.0
2009-03-05 04:08:00,2.5059,2.50614,2.50588,2.50588,7000000.0
2009-03-05 04:09:00,2.50673,2.50742,2.50673,2.50675,8000000.0
2009-03-05 04:10:00,2.50655,2.50687,2.50655,2.50687,10000000.0
2009-03-05 04:11:00,2.5068,2.50703,2.5068,2.50703,7000000.0
2009-03-05 04:12:00,2.50637,2.50637,2.50555,2.50569,8000000.0
2009-03-05 04:13:00,2.506,2.50618,2.50598,2.50598,8000000.0
2009-03-05 04:14:00,2.50658,2.50658,2.50573,2.50573,7000000.0
2009-03-05 04:15:00,2.50662,2.50787,2.50662,2.50787,7000000.0
2009-03-05 04:16:00,2.50829,2.50829,2.50799,2.50799,7000000.0
2009-03-05 04:17:00,2.50833,2.50951,2.50833,2.50951,8000000.0
2009-03-05 04:18:00,2.50961,2.50961,2.50833,2.50833,11000000.0
2009-03-05 04:19:00,2.50724,2.50724,2.50629,2.50629,7000000.0
2009-03-05 04:20:00,2.50558,2.50558,2.50525,2.50554,10000000.0
2009-03-05 04:21:00,2.50541,2.50541,2.50496,2.50496,8000000.0
2009-03-05 04:22:00,2.50543,2.50592,2.50543,2.50577,5000000.0
2009-03-05 04:23:00,2.50576,2.50582,2.50554,2.50582,7000000.0
2009-03-05 04:24:00,2.50559,2.50655,2.50559,2.50646,9000000.0
2009-03-05 04:25:00,2.50625,2.50661,2.50535,2.50535,11000000.0
2009-03-05 04:26:00,2.50513,2.50532,2.50513,2.50524,7000000.0
2009-03-05 04:27:00,2.50528,2.50553,2.50519,2.50519,8000000.0
2009-03-05 04:28:00,2.50532,2.5061,2.50532,2.5061,7000000.0
2009-03-05 04:29:00,2.50627,2.50632,2.50608,2.50618,8000000.0
2009-03-05 04:30:00,2.50567,2.50677,2.50567,2.50677,9000000.0
2009-03-05 04:31:00,2.5066,2.50686,2.50656,2.50656,10000000.0
2009-03-05 04:32:00,2.50629,2.50651,2.50629,2.5065,8000000.0
2009-03-05 04:33:00,2.50645,2.50645,2.5062,2.5062,8000000.0
2009-03-05 04:34:00,2.50639,2.50704,2.50639,2.50704,7000000.0
2009-03-05 04:35:00,2.50767,2.50767,2.5073,2.5073,7000000.0
2009-03-05 04:36:00,2.50765,2.50775,2.50753,2.50753,8000000.0
2009-03-05 04:37:00,2.5074,2.5074,2.50704,2.50704,5000000.0
2009-03-05 04:38:00,2.50765,2.50779,2.5076,2.50779,9000000.0
2009-03-05 04:39:00,2.50765,2.50788,2.50708,2.50708,9000000.0
2009-03-05 04:40:00,2.50707,2.50722,2.50701,2.50709,7000000.0
2009-03-05 04:41:00,2.50755,2.51049,2.50755,2.51049,8000000.0
2009-03-05 04:42:00,2.51185,2.51185,2.51096,2.51096,7000000.0
2009-03-05 04:43:00,2.51085,2.51126,2.51075,2.51126,11000000.0
2009-03-05 04:44:00,2.50991,2.51004,2.50981,2.50981,9000000.0
2009-03-05 04:45:00,2.50985,2.51013,2.50985,2.51013,11000000.0
2009-03-05 04:46:00,2.51016,2.51016,2.50994,2.51004,7000000.0
2009-03-05 04:47:00,2.50998,2.51001,2.50976,2.50976,7000000.0
2009-03-05 04:48:00,2.50978,2.50983,2.50903,2.50903,7000000.0
2009-03-05 04:49:00,2.50923,2.51008,2.50923,2.51008,11000000.0
2009-03-05 04:50:00,2.51054,2.51083,2.51049,2.51081,9000000.0
2009-03-05 04:51:00,2.51071,2.51078,2.51038,2.51038,7000000.0
2009-03-05 04:52:00,2.51013,2.5103,2.51009,2.51026,10000000.0
2009-03-05 04:53:00,2.51029,2.51072,2.51029,2.51037,9000000.0
2009-03-05 04:54:00,2.51065,2.51065,2.50995,2.50995,8000000.0
2009-03-05 04:55:00,2.51004,2.51058,2.51004,2.51058,8000000.0
2009-03-05 04:56:00,2.51072,2.51081,2.51071,2.51071,6000000.0
2009-03-05 04:57:00,2.51049,2.51066,2.51049,2.51052,8000000.0
2009-03-05 04:58:00,2.51038,2.51038,2.50999,2.50999,8000000.0
2009-03-05 04:59:00,2.50984,2.50984,2.50966,2.50977,8000000.0
2009-03-05 05:00:00,2.50941,2.50951,2.50931,2.50942,7000000.0
2009-03-05 05:01:00,2.50943,2.50953,2.5091,2.50953,9000000.0
2009-03-05 05:02:00,2.50955,2.50997,2.5095,2.50997,7000000.0
2009-03-05 05:03:00,2.50992,2.51011,2.50978,2.51011,7000000.0
2009-03-05 05:04:00,2.51017,2.51079,2.51006,2.5103,7000000.0
2009-03-05 05:05:00,2.50966,2.50998,2.50913,2.5093,9000000.0
2009-03-05 05:06:00,2.50599,2.50779,2.50599,2.50779,7000000.0
2009-03-05 05:07:00,2.50801,2.50801,2.50773,2.50799,8000000.0
2009-03-05 05:08:00,2.5082,2.50851,2.50814,2.50851,10000000.0
2009-03-05 05:09:00,2.50767,2.50767,2.50693,2.50697,7000000.0
2009-03-05 05:10:00,2.50708,2.50729,2.50696,2.50696,7000000.0
2009-03-05 05:11:00,2.5076,2.50803,2.50756,2.50803,8000000.0
2009-03-05 05:12:00,2.50766,2.50806,2.50737,2.50805,11000000.0
2009-03-05 05:13:00,2.50837,2.50837,2.50811,2.50811,8000000.0
2009-03-05 05:14:00,2.50871,2.5091,2.50871,2.509,7000000.0
2009-03-05 05:15:00,2.5089,2.5089,2.5088,2.5088,7000000.0
2009-03-05 05:16:00,2.50875,2.50913,2.50873,2.5091,7000000.0
2009-03-05 05:17:00,2.50931,2.50957,2.50931,2.50951,7000000.0
2009-03-05 05:18:00,2.50996,2.51015,2.50956,2.50956,8000000.0
2009-03-05 05:19:00,2.50912,2.50923,2.50879,2.50923,7000000.0
2009-03-05 05:20:00,2.50908,2.50912,2.50875,2.50875,9000000.0
2009-03-05 05:21:00,2.50888,2.50963,2.50888,2.50963,8000000.0
2009-03-05 05:22:00,2.50916,2.50916,2.50881,2.50881,7000000.0
2009-03-05 05:23:00,2.50926,2.50926,2.50899,2.50899,10000000.0
2009-03-05 05:24:00,2.50914,2.50963,2.50914,2.50963,8000000.0
2009-03-05 05:25:00,2.50938,2.50938,2.50879,2.50895,7000000.0
2009-03-05 05:26:00,2.50883,2.50883,2.5085,2.50873,7000000.0
2009-03-05 05:27:00,2.50873,2.50925,2.50873,2.50884,8000000.0
2009-03-05 05:28:00,2.5089,2.50893,2.50779,2.50779,9000000.0
2009-03-05 05:29:00,2.50778,2.50812,2.50776,2.50812,7000000.0
2009-03-05 05:30:00,2.50747,2.50927,2.50747,2.50927,10000000.0
2009-03-05 05:31:00,2.5093,2.50966,2.50849,2.50966,8000000.0
2009-03-05 05:32:00,2.50917,2.50917,2.50873,2.50878,8000000.0
2009-03-05 05:33:00,2.50839,2.50889,2.50819,2.50819,9000000.0
2009-03-05 05:34:00,2.50881,2.51086,2.5088,2.51086,8000000.0
2009-03-05 05:35:00,2.51054,2.51072,2.51017,2.51017,7000000.0
2009-03-05 05:36:00,2.50995,2.50995,2.50982,2.5099,5000000.0
2009-03-05 05:37:00,2.50997,2.51037,2.50997,2.51037,7000000.0
2009-03-05 05:38:00,2.51032,2.51078,2.51032,2.51056,9000000.0
2009-03-05 05:39:00,2.51059,2.51059,2.51,2.51,7000000.0
2009-03-05 05:40:00,2.50982,2.50982,2.50925,2.50932,7000000.0
2009-03-05 05:41:00,2.50923,2.5093,2.50917,2.5093,8000000.0
2009-03-05 05:42:00,2.50934,2.50958,2.50913,2.50958,7000000.0
2009-03-05 05:43:00,2.51022,2.51034,2.5101,2.51023,9000000.0
2009-03-05 05:44:00,2.51007,2.51027,2.50823,2.51027,8000000.0
2009-03-05 05:45:00,2.51032,2.51032,2.50974,2.50984,11000000.0
2009-03-05 05:46:00,2.50998,2.50998,2.50972,2.50987,7000000.0
2009-03-05 05:47:00,2.50986,2.51023,2.50986,2.51021,8000000.0
2009-03-05 05:48:00,2.51034,2.51034,2.50984,2.50991,9000000.0
2009-03-05 05:49:00,2.50957,2.50974,2.50957,2.50965,8000000.0
2009-03-05 05:50:00,2.51034,2.51048,2.51002,2.51032,9000000.0
2009-03-05 05:51:00,2.50969,2.50989,2.50969,2.50989,8000000.0
2009-03-05 05:52:00,2.5099,2.51001,2.50982,2.51,8000000.0
2009-03-05 05:53:00,2.51016,2.51042,2.51016,2.5104,7000000.0
2009-03-05 05:54:00,2.51047,2.51047,2.51035,2.51035,10000000.0
2009-03-05 05:55:00,2.51027,2.51033,2.51027,2.51027,5000000.0
2009-03-05 05:56:00,2.51012,2.51014,2.50999,2.51005,11000000.0
2009-03-05 05:57:00,2.51036,2.51036,2.51016,2.51034,8000000.0
2009-03-05 05:58:00,2.50976,2.50976,2.50917,2.50958,9000000.0
2009-03-05 05:59:00,2.50997,2.50997,2.50941,2.50941,10000000.0
2009-03-05 06:00:00,2.50933,2.50957,2.5093,2.5093,8000000.0
2009-03-05 06:01:00,2.50921,2.50929,2.50919,2.50919,7000000.0
2009-03-05 06:02:00,2.50929,2.50929,2.50896,2.50896,7000000.0
2009-03-05 06:03:00,2.50908,2.50967,2.50908,2.50945,8000000.0
2009-03-05 06:04:00,2.50981,2.51055,2.50946,2.50946,7000000.0
2009-03-05 06:05:00,2.50934,2.5102,2.50934,2.5102,7000000.0
2009-03-05 06:06:00,2.51025,2.51025,2.50963,2.50963,7000000.0
2009-03-05 06:07:00,2.50969,2.50978,2.50968,2.50978,7000000.0
2009-03-05 06:08:00,2.50994,2.51078,2.50994,2.51078,7000000.0
2009-03-05 06:09:00,2.5103,2.51076,2.5103,2.51073,8000000.0
2009-03-05 06:10:00,2.51071,2.51071,2.5106,2.51061,8000000.0
2009-03-05 06:11:00,2.51074,2.511,2.51061,2.51061,8000000.0
2009-03-05 06:12:00,2.51051,2.51051,2.51041,2.51047,8000000.0
2009-03-05 06:13:00,2.50998,2.51036,2.50998,2.51036,8000000.0
2009-03-05 06:14:00,2.51014,2.51014,2.50854,2.50854,10000000.0
2009-03-05 06:15:00,2.50871,2.50945,2.50871,2.50945,8000000.0
2009-03-05 06:16:00,2.50956,2.50956,2.5092,2.5092,11000000.0
2009-03-05 06:17:00,2.50907,2.50907,2.50876,2.50876,7000000.0
2009-03-05 06:18:00,2.50868,2.5088,2.50793,2.50793,9000000.0
2009-03-05 06:19:00,2.50771,2.50803,2.50771,2.50788,7000000.0
2009-03-05 06:20:00,2.50846,2.50914,2.50842,2.50914,9000000.0
2009-03-05 06:21:00,2.50942,2.50952,2.50894,2.50894,8000000.0
2009-03-05 06:22:00,2.50921,2.50985,2.50903,2.50985,8000000.0
2009-03-05 06:23:00,2.51022,2.51022,2.50977,2.50977,8000000.0
2009-03-05 06:24:00,2.50964,2.50964,2.50916,2.5095,11000000.0
2009-03-05 06:25:00,2.50959,2.50959,2.50921,2.50921,11000000.0
2009-03-05 06:26:00,2.50919,2.50942,2.5091,2.50933,11000000.0
2009-03-05 06:27:00,2.50946,2.50981,2.50946,2.50974,7000000.0
2009-03-05 06:28:00,2.50991,2.5103,2.50991,2.5101,8000000.0
2009-03-05 06:29:00,2.51006,2.51014,2.50982,2.50982,8000000.0
2009-03-05 06:30:00,2.50988,2.51036,2.50988,2.51036,8000000.0
2009-03-05 06:31:00,2.51035,2.51041,2.5102,2.51041,7000000.0
2009-03-05 06:32:00,2.51077,2.51099,2.51077,2.51089,7000000.0
2009-03-05 06:33:00,2.51077,2.51079,2.5106,2.51067,7000000.0
2009-03-05 06:34:00,2.51045,2.51072,2.51029,2.51072,7000000.0
2009-03-05 06:35:00,2.51136,2.51183,2.51136,2.51177,8000000.0
2009-03-05 06:36:00,2.51204,2.51204,2.51075,2.51075,7000000.0
2009-03-05 06:37:00,2.51062,2.51092,2.51058,2.51066,10000000.0
2009-03-05 06:38:00,2.51109,2.51119,2.51105,2.51116,10000000.0
2009-03-05 06:39:00,2.51099,2.51099,2.51033,2.51052,11000000.0
2009-03-05 06:40:00,2.51033,2.51071,2.51002,2.51071,9000000.0
2009-03-05 06:41:00,2.51031,2.51072,2.51031,2.51052,7000000.0
2009-03-05 06:42:00,2.51087,2.51147,2.51085,2.51121,8000000.0
2009-03-05 06:43:00,2.51062,2.51081,2.51062,2.51075,7000000.0
2009-03-05 06:44:00,2.5108,2.5108,2.51061,2.51071,8000000.0
2009-03-05 06:45:00,2.51089,2.51093,2.51077,2.51088,8000000.0
2009-03-05 06:46:00,2.5108,2.51085,2.51058,2.51077,10000000.0
2009-03-05 06:47:00,2.51091,2.51126,2.51082,2.51082,8000000.0
2009-03-05 06:48:00,2.51081,2.51094,2.51071,2.51071,7000000.0
2009-03-05 06:49:00,2.51054,2.51127,2.51049,2.51127,8000000.0
2009-03-05 06:50:00,2.51128,2.51136,2.51122,2.51122,10000000.0
2009-03-05 06:51:00,2.51119,2.51157,2.51119,2.51127,10000000.0
2009-03-05 06:52:00,2.51197,2.51224,2.51197,2.51214,8000000.0
2009-03-05 06:53:00,2.51231,2.51263,2.51222,2.51238,8000000.0
2009-03-05 06:54:00,2.51264,2.51299,2.51262,2.51299,8000000.0
2009-03-05 06:55:00,2.51275,2.51307,2.51264,2.51264,7000000.0
2009-03-05 06:56:00,2.51231,2.51231,2.51178,2.51178,8000000.0
2009-03-05 06:57:00,2.51187,2.51187,2.51164,2.51164,7000000.0
2009-03-05 06:58:00,2.51156,2.51156,2.51115,2.51115,7000000.0
2009-03-05 06:59:00,2.51041,2.51057,2.51024,2.51057,7000000.0
2009-03-05 07:00:00,2.51081,2.51104,2.51076,2.51104,7000000.0
2009-03-05 07:01:00,2.51097,2.511,2.51088,2.51095,5000000.0
2009-03-05 07:02:00,2.51081,2.51081,2.51024,2.51064,9000000.0
2009-03-05 07:03:00,2.5108,2.51082,2.51053,2.51082,7000000.0
2009-03-05 07:04:00,2.51094,2.51108,2.51093,2.511,8000000.0
2009-03-05 07:05:00,2.51108,2.51109,2.5107,2.5107,11000000.0
2009-03-05 07:06:00,2.5108,2.51111,2.5108,2.51088,11000000.0
2009-03-05 07:07:00,2.51059,2.51059,2.51038,2.51038,11000000.0
2009-03-05 07:08:00,2.51014,2.51066,2.51014,2.51058,9000000.0
2009-03-05 07:09:00,2.51044,2.51085,2.51044,2.51085,8000000.0
2009-03-05 07:10:00,2.51122,2.51125,2.51068,2.51068,7000000.0
2009-03-05 07:11:00,2.51107,2.51129,2.51084,2.51129,10000000.0
2009-03-05 07:12:00,2.51113,2.51113,2.51085,2.51099,7000000.0
2009-03-05 07:13:00,2.51106,2.51106,2.51098,2.51098,8000000.0
2009-03-05 07:14:00,2.51101,2.51108,2.51076,2.51104,7000000.0
2009-03-05 07:15:00,2.51095,2.5112,2.51048,2.51048,10000000.0
2009-03-05 07:16:00,2.51031,2.51156,2.51016,2.51156,8000000.0
2009-03-05 07:17:00,2.5109,2.51184,2.5107,2.51184,11000000.0
2009-03-05 07:18:00,2.51189,2.51189,2.51112,2.51112,8000000.0
2009-03-05 07:19:00,2.51114,2.51149,2.51114,2.51142,8000000.0
2009-03-05 07:20:00,2.51128,2.51168,2.51128,2.51168,9000000.0
2009-03-05 07:21:00,2.51109,2.51109,2.51059,2.51108,10000000.0
2009-03-05 07:22:00,2.51112,2.51123,2.51105,2.51115,11000000.0
2009-03-05 07:23:00,2.51119,2.51127,2.51103,2.51103,7000000.0
2009-03-05 07:24:00,2.51121,2.51139,2.51111,2.51134,9000000.0
2009-03-05 07:25:00,2.51159,2.51165,2.51136,2.51136,8000000.0
2009-03-05 07:26:00,2.51082,2.51121,2.51069,2.51121,7000000.0
2009-03-05 07:27:00,2.51148,2.51148,2.5096,2.5096,7000000.0
2009-03-05 07:28:00,2.50932,2.51004,2.50932,2.51004,7000000.0
2009-03-05 07:29:00,2.51051,2.51151,2.51051,2.51151,8000000.0
2009-03-05 07:30:00,2.51176,2.51176,2.51153,2.51157,8000000.0
2009-03-05 07:31:00,2.51144,2.51148,2.51118,2.51118,7000000.0
2009-03-05 07:32:00,2.51134,2.51168,2.51134,2.51168,5000000.0
2009-03-05 07:33:00,2.5118,2.51189,2.51156,2.51156,8000000.0
2009-03-05 07:34:00,2.51131,2.51139,2.51102,2.51102,11000000.0
2009-03-05 07:35:00,2.51151,2.51151,2.51104,2.51146,8000000.0
2009-03-05 07:36:00,2.51053,2.51062,2.50982,2.50989,7000000.0
2009-03-05 07:37:00,2.50967,2.50967,2.50917,2.50917,7000000.0
2009-03-05 07:38:00,2.5097,2.50995,2.50942,2.50942,11000000.0
2009-03-05 07:39:00,2.50875,2.509,2.50875,2.50893,7000000.0
2009-03-05 07:40:00,2.5085,2.50899,2.5085,2.50895,8000000.0
2009-03-05 07:41:00,2.50892,2.50916,2.50877,2.50914,9000000.0
2009-03-05 07:42:00,2.50923,2.50936,2.50918,2.50923,11000000.0
2009-03-05 07:43:00,2.50939,2.5094,2.5091,2.5091,7000000.0
2009-03-05 07:44:00,2.5095,2.50991,2.50934,2.50934,7000000.0
2009-03-05 07:45:00,2.50949,2.50951,2.50908,2.50908,6000000.0
2009-03-05 07:46:00,2.50888,2.50888,2.50845,2.50845,10000000.0
2009-03-05 07:47:00,2.50831,2.50971,2.50831,2.50971,7000000.0
2009-03-05 07:48:00,2.50972,2.50972,2.50868,2.5095,8000000.0
2009-03-05 07:49:00,2.50957,2.50994,2.50888,2.50888,8000000.0
2009-03-05 07:50:00,2.50835,2.51024,2.50835,2.51024,7000000.0
2009-03-05 07:51:00,2.51015,2.51015,2.5087,2.5087,8000000.0
2009-03-05 07:52:00,2.50851,2.5086,2.50838,2.50853,10000000.0
2009-03-05 07:53:00,2.50828,2.51064,2.50828,2.50895,11000000.0
2009-03-05 07:54:00,2.50862,2.50881,2.50855,2.5086,9000000.0
2009-03-05 07:55:00,2.50881,2.50881,2.50832,2.50866,9000000.0
2009-03-05 07:56:00,2.50869,2.50869,2.50831,2.50831,9000000.0
2009-03-05 07:57:00,2.50824,2.5087,2.50824,2.5086,7000000.0
2009-03-05 07:58:00,2.50853,2.50853,2.50797,2.50819,7000000.0
2009-03-05 07:59:00,2.50818,2.50865,2.50811,2.5086,7000000.0
2009-03-05 08:00:00,2.50841,2.50847,2.50821,2.50847,8000000.0
2009-03-05 08:01:00,2.50874,2.50887,2.50838,2.50887,10000000.0
2009-03-05 08:02:00,2.50907,2.50907,2.50792,2.50794,7000000.0
2009-03-05 08:03:00,2.50788,2.50812,2.50739,2.50739,8000000.0
2009-03-05 08:04:00,2.50695,2.50776,2.50695,2.50765,8000000.0
2009-03-05 08:05:00,2.50772,2.50772,2.50708,2.50748,8000000.0
2009-03-05 08:06:00,2.5075,2.50823,2.5075,2.50823,7000000.0
2009-03-05 08:07:00,2.50875,2.50875,2.50727,2.50727,7000000.0
2009-03-05 08:08:00,2.50746,2.50746,2.50629,2.50629,7000000.0
2009-03-05 08:09:00,2.5069,2.50715,2.50679,2.50687,7000000.0
2009-03-05 08:10:00,2.50644,2.50644,2.50584,2.50607,7000000.0
2009-03-05 08:11:00,2.50576,2.50685,2.5056,2.50685,8000000.0
2009-03-05 08:12:00,2.50606,2.50613,2.50593,2.50593,9000000.0
2009-03-05 08:13:00,2.50552,2.50622,2.50544,2.50622,7000000.0
2009-03-05 08:14:00,2.50571,2.50593,2.50547,2.50593,9000000.0
2009-03-05 08:15:00,2.50534,2.50534,2.50499,2.50526,8000000.0
2009-03-05 08:16:00,2.50541,2.50621,2.5048,2.50621,11000000.0
2009-03-05 08:17:00,2.50641,2.50689,2.50556,2.50556,7000000.0
2009-03-05 08:18:00,2.50517,2.50551,2.50502,2.50502,9000000.0
2009-03-05 08:19:00,2.5047,2.50577,2.5047,2.50577,7000000.0
2009-03-05 08:20:00,2.5057,2.50585,2.5057,2.50576,8000000.0
2009-03-05 08:21:00,2.5057,2.50599,2.50566,2.50594,8000000.0
2009-03-05 08:22:00,2.50587,2.50631,2.50587,2.50624,8000000.0
2009-03-05 08:23:00,2.50595,2.50604,2.50577,2.50603,7000000.0
2009-03-05 08:24:00,2.50652,2.50652,2.50617,2.50619,7000000.0
2009-03-05 08:25:00,2.50616,2.50616,2.50595,2.50609,8000000.0
2009-03-05 08:26:00,2.50659,2.50662,2.50582,2.50582,7000000.0
2009-03-05 08:27:00,2.50601,2.50624,2.50576,2.50624,10000000.0
2009-03-05 08:28:00,2.50686,2.50788,2.50686,2.50788,7000000.0
2009-03-05 08:29:00,2.50808,2.50808,2.50764,2.5078,10000000.0
2009-03-05 08:30:00,2.50814,2.50814,2.50748,2.50766,7000000.0
2009-03-05 08:31:00,2.50772,2.50772,2.50723,2.50723,10000000.0
2009-03-05 08:32:00,2.50705,2.50705,2.50673,2.50673,8000000.0
2009-03-05 08:33:00,2.50738,2.50799,2.50738,2.50799,7000000.0
2009-03-05 08:34:00,2.50833,2.50906,2.50833,2.50905,9000000.0
2009-03-05 08:35:00,2.50872,2.50872,2.50819,2.50849,9000000.0
2009-03-05 08:36:00,2.50812,2.5083,2.50798,2.5082,8000000.0
2009-03-05 08:37:00,2.50837,2.50837,2.5075,2.5075,9000000.0
2009-03-05 08:38:00,2.50749,2.50803,2.50708,2.50713,10000000.0
2009-03-05 08:39:00,2.50714,2.50775,2.50684,2.50684,11000000.0
2009-03-05 08:40:00,2.50641,2.50699,2.50616,2.50659,8000000.0
2009-03-05 08:41:00,2.50619,2.50619,2.50594,2.50594,11000000.0
2009-03-05 08:42:00,2.50596,2.50644,2.50576,2.50644,10000000.0
2009-03-05 08:43:00,2.50669,2.50691,2.50669,2.50683,8000000.0
2009-03-05 08:44:00,2.50681,2.50701,2.5068,2.50701,10000000.0
2009-03-05 08:45:00,2.50701,2.50714,2.50669,2.50691,8000000.0
2009-03-05 08:46:00,2.50677,2.50726,2.50538,2.50726,6000000.0
2009-03-05 08:47:00,2.50898,2.50946,2.50898,2.50903,7000000.0
2009-03-05 08:48:00,2.50898,2.50899,2.5088,2.50895,10000000.0
2009-03-05 08:49:00,2.50895,2.50926,2.50895,2.50925,11000000.0
2009-03-05 08:50:00,2.50941,2.50941,2.50881,2.50881,7000000.0
2009-03-05 08:51:00,2.50903,2.50928,2.50881,2.50928,8000000.0
2009-03-05 08:52:00,2.50882,2.50927,2.50824,2.50927,9000000.0
2009-03-05 08:53:00,2.50875,2.50875,2.50751,2.50788,8000000.0
2009-03-05 08:54:00,2.50837,2.50875,2.50837,2.50844,8000000.0
2009-03-05 08:55:00,2.50862,2.50897,2.50862,2.50892,8000000.0
2009-03-05 08:56:00,2.50875,2.50886,2.50868,2.50883,7000000.0
2009-03-05 08:57:00,2.50839,2.50945,2.50839,2.50945,8000000.0
2009-03-05 08:58:00,2.50951,2.50973,2.50951,2.50973,7000000.0
2009-03-05 08:59:00,2.50966,2.50983,2.50963,2.50983,7000000.0
2009-03-05 09:00:00,2.50999,2.51079,2.50999,2.51079,8000000.0
2009-03-05 09:01:00,2.50946,2.50966,2.50888,2.50966,9000000.0
2009-03-05 09:02:00,2.50892,2.50904,2.50836,2.50855,10000000.0
2009-03-05 09:03:00,2.50756,2.50816,2.50733,2.50765,7000000.0
2009-03-05 09:04:00,2.50781,2.50781,2.50717,2.50717,7000000.0
2009-03-05 09:05:00,2.50797,2.50859,2.50758,2.50758,7000000.0
2009-03-05 09:06:00,2.5065,2.50782,2.5065,2.50698,11000000.0
2009-03-05 09:07:00,2.50828,2.50828,2.50745,2.50808,8000000.0
2009-03-05 09:08:00,2.50841,2.5087,2.50841,2.5087,5000000.0
2009-03-05 09:09:00,2.50864,2.50864,2.50846,2.50862,11000000.0
2009-03-05 09:10:00,2.50837,2.50926,2.50837,2.50926,7000000.0
2009-03-05 09:11:00,2.50948,2.50962,2.50937,2.50962,9000000.0
2009-03-05 09:12:00,2.50882,2.50903,2.50879,2.50897,8000000.0
2009-03-05 09:13:00,2.50848,2.50868,2.50848,2.50854,9000000.0
2009-03-05 09:14:00,2.50902,2.50902,2.50796,2.50796,11000000.0
2009-03-05 09:15:00,2.50862,2.50872,2.50845,2.50845,7000000.0
2009-03-05 09:16:00,2.5077,2.50789,2.50742,2.50789,8000000.0
2009-03-05 09:17:00,2.50755,2.50759,2.50699,2.50705,11000000.0
2009-03-05 09:18:00,2.5077,2.50852,2.5077,2.50798,8000000.0
2009-03-05 09:19:00,2.50722,2.50722,2.50668,2.50668,7000000.0
2009-03-05 09:20:00,2.50645,2.50659,2.50639,2.50656,7000000.0
2009-03-05 09:21:00,2.50622,2.50722,2.50607,2.50722,8000000.0
2009-03-05 09:22:00,2.50716,2.50748,2.50697,2.50722,8000000.0
2009-03-05 09:23:00,2.50756,2.50773,2.5071,2.5071,7000000.0
2009-03-05 09:24:00,2.50695,2.50695,2.50655,2.5066,8000000.0
2009-03-05 09:25:00,2.50647,2.50692,2.50647,2.50669,7000000.0
2009-03-05 09:26:00,2.50657,2.50675,2.50631,2.50675,11000000.0
2009-03-05 09:27:00,2.50648,2.50649,2.50601,2.50601,11000000.0
2009-03-05 09:28:00,2.50574,2.50576,2.50563,2.50573,9000000.0
2009-03-05 09:29:00,2.5062,2.50721,2.5062,2.50721,8000000.0
2009-03-05 09:30:00,2.5068,2.50689,2.50643,2.50646,7000000.0
2009-03-05 09:31:00,2.50538,2.50643,2.50529,2.50601,7000000.0
2009-03-05 09:32:00,2.50618,2.50676,2.50618,2.50647,7000000.0
2009-03-05 09:33:00,2.50649,2.50649,2.5057,2.50586,8000000.0
2009-03-05 09:34:00,2.50642,2.50762,2.50642,2.50751,7000000.0
2009-03-05 09:35:00,2.50735,2.50742,2.5069,2.5069,10000000.0
2009-03-05 09:36:00,2.50654,2.50674,2.50637,2.50674,8000000.0
2009-03-05 09:37:00,2.50666,2.50693,2.50655,2.50667,11000000.0
2009-03-05 09:38:00,2.50697,2.50703,2.50513,2.50702,11000000.0
2009-03-05 09:39:00,2.50751,2.50757,2.50725,2.50729,7000000.0
2009-03-05 09:40:00,2.507,2.507,2.50603,2.50603,9000000.0
2009-03-05 09:41:00,2.50664,2.50695,2.50645,2.50645,8000000.0
2009-03-05 09:42:00,2.50654,2.50776,2.50654,2.50776,10000000.0
2009-03-05 09:43:00,2.50758,2.50766,2.50697,2.50711,11000000.0
2009-03-05 09:44:00,2.50655,2.50691,2.50649,2.5069,8000000.0
2009-03-05 09:45:00,2.50753,2.50753,2.50554,2.50554,6000000.0
2009-03-05 09:46:00,2.50544,2.50712,2.50544,2.50672,11000000.0
2009-03-05 09:47:00,2.50638,2.50724,2.50638,2.50724,9000000.0
2009-03-05 09:48:00,2.50654,2.50654,2.50534,2.50582,7000000.0
2009-03-05 09:49:00,2.50668,2.50668,2.50611,2.50648,11000000.0
2009-03-05 09:50:00,2.50606,2.50635,2.50606,2.50617,8000000.0
2009-03-05 09:51:00,2.5062,2.50646,2.50602,2.50602,8000000.0
2009-03-05 09:52:00,2.50618,2.50664,2.50607,2.50664,8000000.0
2009-03-05 09:53:00,2.5068,2.50686,2.50652,2.50655,10000000.0
2009-03-05 09:54:00,2.50673,2.50728,2.50673,2.50705,10000000.0
2009-03-05 09:55:00,2.5069,2.5069,2.50672,2.50676,8000000.0
2009-03-05 09:56:00,2.50662,2.50763,2.50662,2.50755,10000000.0
2009-03-05 09:57:00,2.50749,2.50769,2.5074,2.5074,8000000.0
2009-03-05 09:58:00,2.50746,2.50796,2.50648,2.50648,8000000.0
2009-03-05 09:59:00,2.5062,2.50631,2.50604,2.50604,10000000.0
2009-03-05 10:00:00,2.50725,2.50875,2.50725,2.50875,10000000.0
2009-03-05 10:01:00,2.50879,2.50881,2.50735,2.50735,10000000.0
2009-03-05 10:02:00,2.50788,2.50979,2.50788,2.50979,10000000.0
2009-03-05 10:03:00,2.50967,2.51032,2.50942,2.51029,7000000.0
2009-03-05 10:04:00,2.51029,2.51036,2.51016,2.51018,7000000.0
2009-03-05 10:05:00,2.51082,2.51082,2.50986,2.50986,11000000.0
2009-03-05 10:06:00,2.50916,2.50975,2.50916,2.50975,7000000.0
2009-03-05 10:07:00,2.51034,2.51065,2.51028,2.51065,7000000.0
2009-03-05 10:08:00,2.51079,2.51082,2.51044,2.51044,7000000.0
2009-03-05 10:09:00,2.51061,2.5109,2.51061,2.51086,7000000.0
2009-03-05 10:10:00,2.51134,2.51151,2.51092,2.51092,7000000.0
2009-03-05 10:11:00,2.51144,2.51186,2.51139,2.51186,7000000.0
2009-03-05 10:12:00,2.51193,2.51237,2.51182,2.51187,8000000.0
2009-03-05 10:13:00,2.51131,2.51131,2.51025,2.51025,8000000.0
2009-03-05 10:14:00,2.51024,2.51024,2.50961,2.50961,7000000.0
2009-03-05 10:15:00,2.50871,2.50871,2.50578,2.50578,10000000.0
2009-03-05 10:16:00,2.50665,2.50695,2.50665,2.50673,7000000.0
2009-03-05 10:17:00,2.50662,2.50694,2.50662,2.50671,11000000.0
2009-03-05 10:18:00,2.50643,2.50732,2.50643,2.50713,8000000.0
2009-03-05 10:19:00,2.50683,2.50716,2.50683,2.50711,9000000.0
2009-03-05 10:20:00,2.50773,2.50773,2.50623,2.50623,7000000.0
2009-03-05 10:21:00,2.50583,2.50636,2.50562,2.50636,8000000.0
2009-03-05 10:22:00,2.50624,2.50624,2.5056,2.50567,7000000.0
2009-03-05 10:23:00,2.50577,2.5067,2.50577,2.5067,7000000.0
2009-03-05 10:24:00,2.50629,2.50727,2.50619,2.50727,7000000.0
2009-03-05 10:25:00,2.50669,2.50669,2.50531,2.50531,9000000.0
2009-03-05 10:26:00,2.50592,2.5067,2.50592,2.5067,11000000.0
2009-03-05 10:27:00,2.50687,2.50687,2.50619,2.50645,8000000.0
2009-03-05 10:28:00,2.50595,2.50605,2.50539,2.50605,9000000.0
2009-03-05 10:29:00,2.50612,2.50673,2.50588,2.50673,8000000.0
2009-03-05 10:30:00,2.50655,2.50681,2.50636,2.5066,8000000.0
2009-03-05 10:31:00,2.50676,2.50747,2.50676,2.50747,7000000.0
2009-03-05 10:32:00,2.50762,2.50815,2.50757,2.50785,9000000.0
2009-03-05 10:33:00,2.50763,2.50763,2.50644,2.50644,7000000.0
2009-03-05 10:34:00,2.50628,2.50658,2.50608,2.50609,7000000.0
2009-03-05 10:35:00,2.50594,2.50616,2.50594,2.50616,7000000.0
2009-03-05 10:36:00,2.50581,2.50581,2.50518,2.50536,8000000.0
2009-03-05 10:37:00,2.50567,2.50599,2.50545,2.50599,8000000.0
2009-03-05 10:38:00,2.50695,2.50695,2.50629,2.50646,10000000.0
2009-03-05 10:39:00,2.50581,2.50593,2.50565,2.5057,8000000.0
2009-03-05 10:40:00,2.50615,2.50629,2.50556,2.50569,7000000.0
2009-03-05 10:41:00,2.50592,2.50637,2.50574,2.50637,9000000.0
2009-03-05 10:42:00,2.50691,2.5071,2.50659,2.50659,7000000.0
2009-03-05 10:43:00,2.50623,2.50623,2.50555,2.5057,10000000.0
2009-03-05 10:44:00,2.50573,2.50612,2.50569,2.50569,7000000.0
2009-03-05 10:45:00,2.50483,2.50539,2.50483,2.50519,8000000.0
2009-03-05 10:46:00,2.50469,2.50523,2.50469,2.50477,8000000.0
2009-03-05 10:47:00,2.50474,2.50477,2.50451,2.50451,7000000.0
2009-03-05 10:48:00,2.50479,2.50479,2.50428,2.50438,8000000.0
2009-03-05 10:49:00,2.50456,2.50485,2.50427,2.50485,9000000.0
2009-03-05 10:50:00,2.5055,2.5055,2.50334,2.50334,8000000.0
2009-03-05 10:51:00,2.50303,2.50322,2.50269,2.50322,9000000.0
2009-03-05 10:52:00,2.50341,2.50373,2.50334,2.50373,8000000.0
2009-03-05 10:53:00,2.50409,2.50468,2.50409,2.50468,9000000.0
2009-03-05 10:54:00,2.5046,2.50465,2.50445,2.50465,10000000.0
2009-03-05 10:55:00,2.50442,2.50515,2.50439,2.50515,7000000.0
2009-03-05 10:56:00,2.5049,2.50574,2.50323,2.50567,7000000.0
2009-03-05 10:57:00,2.50595,2.5063,2.50595,2.50618,8000000.0
2009-03-05 10:58:00,2.50546,2.50566,2.50498,2.50498,7000000.0
2009-03-05 10:59:00,2.50513,2.50556,2.50478,2.50478,11000000.0
2009-03-05 11:00:00,2.50503,2.50565,2.50433,2.50433,7000000.0
2009-03-05 11:01:00,2.50605,2.50669,2.50605,2.50644,8000000.0
2009-03-05 11:02:00,2.50664,2.50686,2.50664,2.50684,7000000.0
2009-03-05 11:03:00,2.50726,2.50726,2.50637,2.50655,11000000.0
2009-03-05 11:04:00,2.50649,2.50694,2.50649,2.50694,11000000.0
2009-03-05 11:05:00,2.5069,2.50718,2.50686,2.50686,7000000.0
2009-03-05 11:06:00,2.50705,2.5084,2.50705,2.5084,8000000.0
2009-03-05 11:07:00,2.50891,2.50891,2.50713,2.50713,7000000.0
2009-03-05 11:08:00,2.50676,2.50761,2.50676,2.50713,9000000.0
2009-03-05 11:09:00,2.50684,2.50703,2.50674,2.5068,8000000.0
2009-03-05 11:10:00,2.5069,2.50725,2.50642,2.50675,8000000.0
2009-03-05 11:11:00,2.50703,2.5074,2.5069,2.5074,10000000.0
2009-03-05 11:12:00,2.50737,2.5081,2.50737,2.5081,7000000.0
2009-03-05 11:13:00,2.508,2.50983,2.508,2.50983,11000000.0
2009-03-05 11:14:00,2.50989,2.5104,2.50964,2.50964,11000000.0
2009-03-05 11:15:00,2.50953,2.50953,2.50915,2.50925,7000000.0
2009-03-05 11:16:00,2.50876,2.50876,2.50693,2.50693,7000000.0
2009-03-05 11:17:00,2.50695,2.5078,2.50695,2.5078,7000000.0
2009-03-05 11:18:00,2.50752,2.50752,2.50694,2.50735,10000000.0
2009-03-05 11:19:00,2.50762,2.50773,2.50737,2.50737,11000000.0
2009-03-05 11:20:00,2.50739,2.50831,2.50716,2.50831,8000000.0
2009-03-05 11:21:00,2.50767,2.50767,2.50664,2.50664,7000000.0
2009-03-05 11:22:00,2.50654,2.50725,2.50654,2.50725,8000000.0
2009-03-05 11:23:00,2.50743,2.50743,2.50643,2.50643,8000000.0
2009-03-05 11:24:00,2.50677,2.50815,2.50677,2.50788,7000000.0
2009-03-05 11:25:00,2.50805,2.50805,2.50736,2.50736,8000000.0
2009-03-05 11:26:00,2.50665,2.50665,2.50565,2.50606,11000000.0
2009-03-05 11:27:00,2.5064,2.5064,2.50553,2.50553,8000000.0
2009-03-05 11:28:00,2.50518,2.5055,2.50516,2.5055,7000000.0
2009-03-05 11:29:00,2.50651,2.5072,2.50639,2.50676,8000000.0
2009-03-05 11:30:00,2.50595,2.50606,2.50591,2.50594,7000000.0
2009-03-05 11:31:00,2.50585,2.50611,2.50578,2.50595,11000000.0
2009-03-05 11:32:00,2.50601,2.50619,2.50568,2.50568,11000000.0
2009-03-05 11:33:00,2.50563,2.50563,2.50416,2.50416,7000000.0
2009-03-05 11:34:00,2.50437,2.50454,2.50434,2.50454,7000000.0
2009-03-05 11:35:00,2.50456,2.5048,2.50418,2.5048,10000000.0
2009-03-05 11:36:00,2.50521,2.50533,2.5051,2.50531,8000000.0
2009-03-05 11:37:00,2.50497,2.50497,2.50239,2.50263,8000000.0
2009-03-05 11:38:00,2.50393,2.50402,2.5036,2.50372,9000000.0
2009-03-05 11:39:00,2.50369,2.50434,2.50367,2.50434,9000000.0
2009-03-05 11:40:00,2.50544,2.50572,2.50495,2.50551,11000000.0
2009-03-05 11:41:00,2.50516,2.50551,2.50516,2.50551,11000000.0
2009-03-05 11:42:00,2.50583,2.50588,2.50552,2.50583,11000000.0
2009-03-05 11:43:00,2.50596,2.50638,2.50596,2.50638,7000000.0
2009-03-05 11:44:00,2.50681,2.50685,2.50663,2.50663,7000000.0
2009-03-05 11:45:00,2.50668,2.50682,2.50663,2.50666,11000000.0
2009-03-05 11:46:00,2.5062,2.5062,2.50571,2.50576,7000000.0
2009-03-05 11:47:00,2.50539,2.50575,2.50539,2.50574,9000000.0
2009-03-05 11:48:00,2.50588,2.50613,2.50581,2.50581,10000000.0
2009-03-05 11:49:00,2.50542,2.50542,2.50482,2.50493,7000000.0
2009-03-05 11:50:00,2.50457,2.50482,2.50457,2.50461,7000000.0
2009-03-05 11:51:00,2.50471,2.50478,2.50406,2.50406,8000000.0
2009-03-05 11:52:00,2.50404,2.50425,2.50388,2.50388,10000000.0
2009-03-05 11:53:00,2.50375,2.50377,2.50347,2.50377,10000000.0
2009-03-05 11:54:00,2.5039,2.50414,2.50385,2.50414,9000000.0
2009-03-05 11:55:00,2.50415,2.50465,2.50415,2.50447,8000000.0
2009-03-05 11:56:00,2.50385,2.50423,2.50329,2.50329,11000000.0
2009-03-05 11:57:00,2.5041,2.5041,2.50343,2.50343,8000000.0
2009-03-05 11:58:00,2.50315,2.50323,2.50299,2.50308,9000000.0
2009-03-05 11:59:00,2.50326,2.50374,2.50324,2.50374,7000000.0
2009-03-05 12:00:00,2.50492,2.505,2.50484,2.50484,7000000.0
2009-03-05 12:01:00,2.50447,2.50447,2.50327,2.50327,10000000.0
2009-03-05 12:02:00,2.50394,2.5043,2.50394,2.5043,10000000.0
2009-03-05 12:03:00,2.50428,2.50479,2.50428,2.50479,7000000.0
2009-03-05 12:04:00,2.50484,2.50484,2.50461,2.50475,9000000.0
2009-03-05 12:05:00,2.50489,2.50509,2.50486,2.50506,11000000.0
2009-03-05 12:06:00,2.50502,2.50519,2.50488,2.50496,7000000.0
2009-03-05 12:07:00,2.50519,2.50523,2.50508,2.50514,7000000.0
2009-03-05 12:08:00,2.50501,2.50525,2.50501,2.50508,9000000.0
2009-03-05 12:09:00,2.50546,2.50636,2.50546,2.50636,8000000.0
2009-03-05 12:10:00,2.50653,2.50653,2.50618,2.50644,8000000.0
2009-03-05 12:11:00,2.5064,2.50655,2.50609,2.50655,7000000.0
2009-03-05 12:12:00,2.50634,2.50634,2.5059,2.5059,7000000.0
2009-03-05 12:13:00,2.50627,2.50641,2.50565,2.50628,10000000.0
2009-03-05 12:14:00,2.50593,2.50593,2.50364,2.50364,8000000.0
2009-03-05 12:15:00,2.5035,2.5039,2.50326,2.50341,8000000.0
2009-03-05 12:16:00,2.50331,2.50389,2.50317,2.50389,8000000.0
2009-03-05 12:17:00,2.50396,2.50416,2.50379,2.50416,8000000.0
2009-03-05 12:18:00,2.50401,2.50401,2.5032,2.50337,11000000.0
2009-03-05 12:19:00,2.50318,2.50335,2.50315,2.50328,9000000.0
2009-03-05 12:20:00,2.50316,2.50341,2.50302,2.50308,10000000.0
2009-03-05 12:21:00,2.50282,2.50288,2.50102,2.50102,7000000.0
2009-03-05 12:22:00,2.50292,2.50306,2.50282,2.50303,8000000.0
2009-03-05 12:23:00,2.50279,2.50304,2.50279,2.50304,7000000.0
2009-03-05 12:24:00,2.50296,2.50311,2.50294,2.50311,7000000.0
2009-03-05 12:25:00,2.50318,2.5037,2.50296,2.5037,9000000.0
2009-03-05 12:26:00,2.50401,2.50419,2.50377,2.50419,8000000.0
2009-03-05 12:27:00,2.50403,2.50414,2.50385,2.50406,10000000.0
2009-03-05 12:28:00,2.50469,2.50525,2.50412,2.50525,9000000.0
2009-03-05 12:29:00,2.50544,2.50544,2.50495,2.50501,9000000.0
2009-03-05 12:30:00,2.50486,2.50486,2.50463,2.50477,7000000.0
2009-03-05 12:31:00,2.50463,2.50486,2.50424,2.50426,11000000.0
2009-03-05 12:32:00,2.50377,2.50402,2.50336,2.50336,7000000.0
2009-03-05 12:33:00,2.50303,2.50349,2.50303,2.50342,7000000.0
2009-03-05 12:34:00,2.50341,2.50341,2.50311,2.50311,7000000.0
2009-03-05 12:35:00,2.50313,2.50391,2.50311,2.5038,8000000.0
2009-03-05 12:36:00,2.50421,2.50421,2.50382,2.50382,8000000.0
2009-03-05 12:37:00,2.50367,2.50404,2.50367,2.50404,9000000.0
2009-03-05 12:38:00,2.50414,2.50427,2.50395,2.50419,8000000.0
2009-03-05 12:39:00,2.50387,2.50532,2.50363,2.50532,9000000.0
2009-03-05 12:40:00,2.50605,2.50641,2.50585,2.50641,7000000.0
2009-03-05 12:41:00,2.50625,2.507,2.50625,2.507,8000000.0
2009-03-05 12:42:00,2.50615,2.50625,2.50615,2.50615,9000000.0
2009-03-05 12:43:00,2.50594,2.50594,2.50502,2.50508,9000000.0
2009-03-05 12:44:00,2.50518,2.50518,2.50374,2.50374,8000000.0
2009-03-05 12:45:00,2.50425,2.50481,2.504,2.504,10000000.0
2009-03-05 12:46:00,2.50341,2.50426,2.50336,2.50426,9000000.0
2009-03-05 12:47:00,2.50471,2.50471,2.50426,2.50436,10000000.0
2009-03-05 12:48:00,2.50443,2.50443,2.50418,2.50418,11000000.0
2009-03-05 12:49:00,2.50377,2.50479,2.50377,2.5047,7000000.0
2009-03-05 12:50:00,2.50503,2.50525,2.50482,2.50497,7000000.0
2009-03-05 12:51:00,2.5047,2.50508,2.50448,2.50508,8000000.0
2009-03-05 12:52:00,2.50508,2.50518,2.50468,2.50501,11000000.0
2009-03-05 12:53:00,2.50465,2.50465,2.50342,2.50347,8000000.0
2009-03-05 12:54:00,2.50373,2.50431,2.50364,2.50425,7000000.0
2009-03-05 12:55:00,2.50445,2.50445,2.50414,2.50422,8000000.0
2009-03-05 12:56:00,2.50454,2.50454,2.50357,2.50357,7000000.0
2009-03-05 12:57:00,2.50355,2.50355,2.50315,2.50344,7000000.0
2009-03-05 12:58:00,2.50334,2.50334,2.50319,2.50328,8000000.0
2009-03-05 12:59:00,2.50298,2.50355,2.50298,2.50353,7000000.0
2009-03-05 13:00:00,2.50277,2.50384,2.50254,2.50384,8000000.0
2009-03-05 13:01:00,2.50416,2.50418,2.5034,2.5034,8000000.0
2009-03-05 13:02:00,2.50334,2.50334,2.50268,2.5027,7000000.0
2009-03-05 13:03:00,2.50258,2.50388,2.50258,2.50388,8000000.0
2009-03-05 13:04:00,2.50355,2.50372,2.50329,2.50344,7000000.0
2009-03-05 13:05:00,2.50342,2.5037,2.50297,2.50297,8000000.0
2009-03-05 13:06:00,2.50263,2.50263,2.50215,2.50247,7000000.0
2009-03-05 13:07:00,2.50293,2.50312,2.50267,2.5027,7000000.0
2009-03-05 13:08:00,2.50236,2.50236,2.50198,2.50218,10000000.0
2009-03-05 13:09:00,2.50255,2.50256,2.50174,2.50178,7000000.0
2009-03-05 13:10:00,2.50193,2.5021,2.50183,2.50187,9000000.0
2009-03-05 13:11:00,2.50206,2.50214,2.50183,2.50212,8000000.0
2009-03-05 13:12:00,2.50282,2.50417,2.50282,2.50417,8000000.0
2009-03-05 13:13:00,2.50557,2.50639,2.50557,2.50627,9000000.0
2009-03-05 13:14:00,2.50625,2.50636,2.50478,2.50493,7000000.0
2009-03-05 13:15:00,2.50574,2.50611,2.50574,2.50591,8000000.0
2009-03-05 13:16:00,2.506,2.506,2.50522,2.50522,8000000.0
2009-03-05 13:17:00,2.50552,2.50603,2.50515,2.50515,9000000.0
2009-03-05 13:18:00,2.50459,2.50459,2.50396,2.5045,10000000.0
2009-03-05 13:19:00,2.50441,2.50441,2.50377,2.50377,8000000.0
2009-03-05 13:20:00,2.50394,2.50439,2.50394,2.50439,8000000.0
2009-03-05 13:21:00,2.50444,2.50444,2.50419,2.50444,7000000.0
2009-03-05 13:22:00,2.5047,2.50495,2.50442,2.50495,11000000.0
2009-03-05 13:23:00,2.50426,2.50574,2.504,2.50574,8000000.0
2009-03-05 13:24:00,2.50689,2.50734,2.50682,2.50682,7000000.0
2009-03-05 13:25:00,2.50734,2.50916,2.50734,2.50916,11000000.0
2009-03-05 13:26:00,2.50892,2.50917,2.50875,2.50875,10000000.0
2009-03-05 13:27:00,2.50952,2.50973,2.50938,2.50965,8000000.0
2009-03-05 13:28:00,2.50977,2.50983,2.5095,2.5095,21000000.0
2009-03-05 13:29:00,2.50914,2.50915,2.50884,2.50915,17000000.0
2009-03-05 13:30:00,2.50944,2.50949,2.50926,2.50926,7000000.0
2009-03-05 13:31:00,2.50892,2.50932,2.50892,2.50899,9000000.0
2009-03-05 13:32:00,2.50892,2.50892,2.50819,2.50819,14000000.0
2009-03-05 13:33:00,2.50776,2.50807,2.5076,2.50807,14000000.0
2009-03-05 13:34:00,2.50847,2.50864,2.50827,2.50861,31000000.0
2009-03-05 13:35:00,2.5089,2.51061,2.50884,2.51061,17000000.0
2009-03-05 13:36:00,2.51093,2.51225,2.51093,2.51225,24000000.0
2009-03-05 13:37:00,2.51193,2.51193,2.51117,2.51117,10000000.0
2009-03-05 13:38:00,2.51139,2.51353,2.51139,2.51353,18000000.0
2009-03-05 13:39:00,2.5141,2.5141,2.51385,2.51401,15000000.0
2009-03-05 13:40:00,2.51256,2.51256,2.51178,2.51196,29000000.0
2009-03-05 13:41:00,2.51232,2.51301,2.51232,2.51301,13000000.0
2009-03-05 13:42:00,2.51285,2.51285,2.51231,2.51233,8000000.0
2009-03-05 13:43:00,2.51197,2.51288,2.51197,2.51288,10000000.0
2009-03-05 13:44:00,2.51354,2.51373,2.51302,2.51373,26000000.0
2009-03-05 13:45:00,2.51328,2.5134,2.513,2.5134,22000000.0
2009-03-05 13:46:00,2.51357,2.51357,2.51299,2.51319,19000000.0
2009-03-05 13:47:00,2.51326,2.51342,2.51322,2.51342,17000000.0
2009-03-05 13:48:00,2.51308,2.51317,2.5127,2.51278,22000000.0
2009-03-05 13:49:00,2.51262,2.51262,2.51242,2.51242,24000000.0
2009-03-05 13:50:00,2.51205,2.51205,2.50991,2.50991,15000000.0
2009-03-05 13:51:00,2.50962,2.50962,2.50927,2.50927,22000000.0
2009-03-05 13:52:00,2.50856,2.50856,2.50824,2.50838,32000000.0
2009-03-05 13:53:00,2.50883,2.50935,2.50883,2.50929,28000000.0
2009-03-05 13:54:00,2.50913,2.50913,2.50832,2.50832,31000000.0
2009-03-05 13:55:00,2.50828,2.50926,2.50828,2.50926,20000000.0
2009-03-05 13:56:00,2.50948,2.51,2.50865,2.50865,24000000.0
2009-03-05 13:57:00,2.50864,2.51021,2.5083,2.5093,34000000.0
2009-03-05 13:58:00,2.50927,2.51062,2.50927,2.51024,16000000.0
2009-03-05 13:59:00,2.51009,2.5103,2.51004,2.51004,30000000.0
2009-03-05 14:00:00,2.50959,2.50999,2.50781,2.50805,39000000.0
2009-03-05 14:01:00,2.50841,2.5097,2.50822,2.50921,30000000.0
2009-03-05 14:02:00,2.50922,2.51163,2.50922,2.51065,19000000.0
2009-03-05 14:03:00,2.50995,2.50995,2.50899,2.50899,23000000.0
2009-03-05 14:04:00,2.50812,2.50812,2.50697,2.50731,33000000.0
2009-03-05 14:05:00,2.50746,2.51097,2.50746,2.51097,28000000.0
2009-03-05 14:06:00,2.51164,2.5119,2.51154,2.51184,31000000.0
2009-03-05 14:07:00,2.5121,2.51366,2.5121,2.51366,31000000.0
2009-03-05 14:08:00,2.5137,2.51386,2.51336,2.51336,27000000.0
2009-03-05 14:09:00,2.51272,2.51272,2.51147,2.51147,27000000.0
2009-03-05 14:10:00,2.5108,2.51102,2.51079,2.51102,24000000.0
2009-03-05 14:11:00,2.51206,2.51291,2.51206,2.51263,21000000.0
2009-03-05 14:12:00,2.51206,2.513,2.51183,2.51198,22000000.0
2009-03-05 14:13:00,2.51188,2.51248,2.51188,2.51205,13000000.0
2009-03-05 14:14:00,2.51187,2.51187,2.51181,2.51181,21000000.0
2009-03-05 14:15:00,2.51226,2.51273,2.51226,2.51255,25000000.0
2009-03-05 14:16:00,2.51298,2.51301,2.51248,2.513,26000000.0
2009-03-05 14:17:00,2.51316,2.51316,2.51166,2.51166,32000000.0
2009-03-05 14:18:00,2.5116,2.512,2.5116,2.51177,27000000.0
2009-03-05 14:19:00,2.51123,2.51187,2.51123,2.51187,35000000.0
2009-03-05 14:20:00,2.51193,2.51239,2.51193,2.51239,32000000.0
2009-03-05 14:21:00,2.51235,2.51235,2.5118,2.51208,39000000.0
2009-03-05 14:22:00,2.51265,2.51381,2.51265,2.51381,22000000.0
2009-03-05 14:23:00,2.51424,2.51458,2.51333,2.51333,40000000.0
2009-03-05 14:24:00,2.51353,2.51497,2.51353,2.51497,10000000.0
2009-03-05 14:25:00,2.51628,2.51688,2.51628,2.51687,35000000.0
2009-03-05 14:26:00,2.51524,2.51524,2.51399,2.51399,18000000.0
2009-03-05 14:27:00,2.51482,2.5149,2.51437,2.51437,28000000.0
2009-03-05 14:28:00,2.51339,2.51348,2.51284,2.51302,21000000.0
2009-03-05 14:29:00,2.51313,2.51412,2.51313,2.51412,16000000.0
2009-03-05 14:30:00,2.51414,2.51448,2.51414,2.51414,25000000.0
2009-03-05 14:31:00,2.5145,2.5153,2.5145,2.51504,26000000.0
2009-03-05 14:32:00,2.51332,2.51332,2.51203,2.51231,32000000.0
2009-03-05 14:33:00,2.51192,2.51304,2.51192,2.51248,20000000.0
2009-03-05 14:34:00,2.51224,2.51297,2.51224,2.51258,25000000.0
2009-03-05 14:35:00,2.51328,2.51404,2.51328,2.51352,23000000.0
2009-03-05 14:36:00,2.51263,2.5128,2.51125,2.51125,11000000.0
2009-03-05 14:37:00,2.51101,2.51152,2.51023,2.51023,41000000.0
2009-03-05 14:38:00,2.5093,2.5093,2.50801,2.5092,54000000.0
2009-03-05 14:39:00,2.50908,2.5097,2.50759,2.50759,36000000.0
2009-03-05 14:40:00,2.50844,2.51009,2.50844,2.51009,36000000.0
2009-03-05 14:41:00,2.50964,2.50964,2.50919,2.50919,41000000.0
2009-03-05 14:42:00,2.50912,2.5095,2.50912,2.50942,19000000.0
2009-03-05 14:43:00,2.50933,2.51108,2.50839,2.51108,20000000.0
2009-03-05 14:44:00,2.51075,2.51094,2.51065,2.51094,25000000.0
2009-03-05 14:45:00,2.51131,2.51228,2.51131,2.51228,33000000.0
2009-03-05 14:46:00,2.51256,2.51256,2.50992,2.50992,11000000.0
2009-03-05 14:47:00,2.50907,2.50939,2.50897,2.50897,7000000.0
2009-03-05 14:48:00,2.50953,2.51123,2.50953,2.51054,21000000.0
2009-03-05 14:49:00,2.5115,2.51216,2.51047,2.51216,32000000.0
2009-03-05 14:50:00,2.51183,2.51196,2.51162,2.51196,33000000.0
2009-03-05 14:51:00,2.51241,2.51275,2.51241,2.51269,37000000.0
2009-03-05 14:52:00,2.51253,2.51276,2.51239,2.51276,17000000.0
2009-03-05 14:53:00,2.51294,2.51325,2.51258,2.51258,22000000.0
2009-03-05 14:54:00,2.51262,2.51351,2.51262,2.51351,17000000.0
2009-03-05 14:55:00,2.51333,2.51345,2.51299,2.51299,7000000.0
2009-03-05 14:56:00,2.51351,2.51394,2.51351,2.51388,21000000.0
2009-03-05 14:57:00,2.5139,2.51418,2.51372,2.51414,12000000.0
2009-03-05 14:58:00,2.51369,2.51423,2.5136,2.51365,31000000.0
2009-03-05 14:59:00,2.51336,2.51336,2.51111,2.51111,20000000.0
2009-03-05 15:00:00,2.51145,2.5118,2.51145,2.51149,32000000.0
2009-03-05 15:01:00,2.51112,2.51157,2.51086,2.51131,14000000.0
2009-03-05 15:02:00,2.51173,2.5128,2.51173,2.51216,26000000.0
2009-03-05 15:03:00,2.51179,2.51243,2.51116,2.51116,30000000.0
2009-03-05 15:04:00,2.51106,2.51106,2.51045,2.51063,29000000.0
2009-03-05 15:05:00,2.51088,2.51088,2.50999,2.50999,28000000.0
2009-03-05 15:06:00,2.50991,2.51003,2.50975,2.50987,16000000.0
2009-03-05 15:07:00,2.50956,2.50956,2.50892,2.50892,26000000.0
2009-03-05 15:08:00,2.50909,2.50909,2.50679,2.50679,25000000.0
2009-03-05 15:09:00,2.50672,2.50687,2.50623,2.50687,34000000.0
2009-03-05 15:10:00,2.50645,2.50657,2.50587,2.50655,36000000.0
2009-03-05 15:11:00,2.50687,2.50687,2.50631,2.50638,27000000.0
2009-03-05 15:12:00,2.50625,2.50655,2.50625,2.50634,26000000.0
2009-03-05 15:13:00,2.50595,2.50635,2.50563,2.50584,41000000.0
2009-03-05 15:14:00,2.50564,2.50564,2.50492,2.50492,30000000.0
2009-03-05 15:15:00,2.50528,2.50705,2.50528,2.50632,21000000.0
2009-03-05 15:16:00,2.50606,2.50656,2.50606,2.50624,9000000.0
2009-03-05 15:17:00,2.50606,2.50606,2.50544,2.50544,26000000.0
2009-03-05 15:18:00,2.50588,2.50607,2.50588,2.50607,10000000.0
2009-03-05 15:19:00,2.50596,2.50596,2.50484,2.50542,16000000.0
2009-03-05 15:20:00,2.50533,2.50607,2.50533,2.50579,20000000.0
2009-03-05 15:21:00,2.50611,2.50638,2.50611,2.50627,12000000.0
2009-03-05 15:22:00,2.50645,2.50645,2.50573,2.50592,22000000.0
2009-03-05 15:23:00,2.50613,2.50667,2.50602,2.50628,36000000.0
2009-03-05 15:24:00,2.50636,2.50698,2.50633,2.50698,20000000.0
2009-03-05 15:25:00,2.50669,2.50678,2.50664,2.50676,14000000.0
2009-03-05 15:26:00,2.50664,2.50692,2.50631,2.50631,40000000.0
2009-03-05 15:27:00,2.50617,2.50635,2.50607,2.50635,32000000.0
2009-03-05 15:28:00,2.50553,2.50661,2.50553,2.50661,55000000.0
2009-03-05 15:29:00,2.5072,2.5072,2.50453,2.50457,47000000.0
2009-03-05 15:30:00,2.50344,2.50528,2.50257,2.50527,71000000.0
2009-03-05 15:31:00,2.50529,2.50529,2.50428,2.50474,58000000.0
2009-03-05 15:32:00,2.50446,2.50454,2.5039,2.50454,25000000.0
2009-03-05 15:33:00,2.50468,2.50518,2.50468,2.5049,32000000.0
2009-03-05 15:34:00,2.50551,2.50772,2.50551,2.50717,22000000.0
2009-03-05 15:35:00,2.5068,2.50683,2.50626,2.50626,30000000.0
2009-03-05 15:36:00,2.50549,2.50549,2.50396,2.50471,23000000.0
2009-03-05 15:37:00,2.50404,2.50445,2.50395,2.50441,24000000.0
2009-03-05 15:38:00,2.50417,2.50417,2.50272,2.5035,61000000.0
2009-03-05 15:39:00,2.50443,2.50443,2.50282,2.50436,40000000.0
2009-03-05 15:40:00,2.50483,2.50521,2.50373,2.5044,37000000.0
2009-03-05 15:41:00,2.50422,2.50544,2.50419,2.50544,43000000.0
2009-03-05 15:42:00,2.50496,2.50503,2.50453,2.50503,41000000.0
2009-03-05 15:43:00,2.50419,2.50591,2.50418,2.50418,30000000.0
2009-03-05 15:44:00,2.50432,2.50708,2.50432,2.50454,29000000.0
2009-03-05 15:45:00,2.50442,2.50543,2.50418,2.50543,36000000.0
2009-03-05 15:46:00,2.50621,2.50628,2.50596,2.50628,24000000.0
2009-03-05 15:47:00,2.50615,2.50616,2.50592,2.50616,31000000.0
2009-03-05 15:48:00,2.50617,2.50674,2.50587,2.50674,33000000.0
2009-03-05 15:49:00,2.5068,2.5068,2.50583,2.50583,25000000.0
2009-03-05 15:50:00,2.50521,2.5055,2.50519,2.50542,11000000.0
2009-03-05 15:51:00,2.50543,2.50568,2.50518,2.5056,37000000.0
2009-03-05 15:52:00,2.50537,2.50579,2.50537,2.50579,23000000.0
2009-03-05 15:53:00,2.50561,2.50634,2.50512,2.50512,15000000.0
2009-03-05 15:54:00,2.50432,2.50513,2.50404,2.50491,26000000.0
2009-03-05 15:55:00,2.5041,2.5041,2.50273,2.50298,33000000.0
2009-03-05 15:56:00,2.50303,2.50357,2.50288,2.50357,36000000.0
2009-03-05 15:57:00,2.50323,2.50323,2.50267,2.50267,34000000.0
2009-03-05 15:58:00,2.50217,2.50225,2.50187,2.50187,24000000.0
2009-03-05 15:59:00,2.50054,2.5007,2.49858,2.5007,23000000.0
2009-03-05 16:00:00,2.50087,2.50102,2.49949,2.49949,51000000.0
2009-03-05 16:01:00,2.49931,2.49931,2.49873,2.49912,31000000.0
2009-03-05 16:02:00,2.49937,2.49962,2.49934,2.49948,29000000.0
2009-03-05 16:03:00,2.49958,2.49969,2.49906,2.49906,51000000.0
2009-03-05 16:04:00,2.49878,2.49878,2.49805,2.49805,38000000.0
2009-03-05 16:05:00,2.49757,2.49757,2.49734,2.49738,37000000.0
2009-03-05 16:06:00,2.49717,2.49717,2.49683,2.49713,33000000.0
2009-03-05 16:07:00,2.49682,2.49798,2.49682,2.49683,37000000.0
2009-03-05 16:08:00,2.49718,2.49723,2.49703,2.49719,37000000.0
2009-03-05 16:09:00,2.49625,2.49675,2.49512,2.49675,44000000.0
2009-03-05 16:10:00,2.49555,2.49582,2.49542,2.49572,41000000.0
2009-03-05 16:11:00,2.49573,2.49671,2.49487,2.49487,27000000.0
2009-03-05 16:12:00,2.49486,2.4953,2.49467,2.49504,22000000.0
2009-03-05 16:13:00,2.4959,2.49655,2.49551,2.49595,38000000.0
2009-03-05 16:14:00,2.49611,2.49695,2.496,2.496,41000000.0
2009-03-05 16:15:00,2.49436,2.49529,2.49402,2.49529,42000000.0
2009-03-05 16:16:00,2.49514,2.49528,2.49427,2.49427,45000000.0
2009-03-05 16:17:00,2.49477,2.49488,2.49428,2.49428,22000000.0
2009-03-05 16:18:00,2.49545,2.49614,2.49541,2.49554,49000000.0
2009-03-05 16:19:00,2.49606,2.49682,2.49606,2.49665,27000000.0
2009-03-05 16:20:00,2.49649,2.49649,2.49297,2.49424,52000000.0
2009-03-05 16:21:00,2.49394,2.49394,2.49247,2.49277,37000000.0
2009-03-05 16:22:00,2.49274,2.49535,2.49274,2.49535,50000000.0
2009-03-05 16:23:00,2.49589,2.49713,2.49589,2.49626,48000000.0
2009-03-05 16:24:00,2.49672,2.49672,2.49491,2.49633,44000000.0
2009-03-05 16:25:00,2.49692,2.49699,2.49666,2.49696,28000000.0
2009-03-05 16:26:00,2.49709,2.49723,2.49503,2.49503,41000000.0
2009-03-05 16:27:00,2.49353,2.49353,2.4928,2.4928,46000000.0
2009-03-05 16:28:00,2.49259,2.49297,2.49183,2.49297,34000000.0
2009-03-05 16:29:00,2.49267,2.49267,2.49161,2.49177,24000000.0
2009-03-05 16:30:00,2.49132,2.49226,2.48983,2.48983,43000000.0
2009-03-05 16:31:00,2.49121,2.49151,2.49099,2.49121,36000000.0
2009-03-05 16:32:00,2.49144,2.49178,2.49144,2.4917,34000000.0
2009-03-05 16:33:00,2.49205,2.49208,2.49151,2.49162,41000000.0
2009-03-05 16:34:00,2.49149,2.49211,2.49081,2.49081,29000000.0
2009-03-05 16:35:00,2.48994,2.49048,2.48989,2.48989,53000000.0
2009-03-05 16:36:00,2.48958,2.4901,2.48942,2.48983,43000000.0
2009-03-05 16:37:00,2.49027,2.49027,2.48985,2.48985,56000000.0
2009-03-05 16:38:00,2.4895,2.4895,2.48546,2.48546,34000000.0
2009-03-05 16:39:00,2.48586,2.48724,2.48586,2.48704,43000000.0
2009-03-05 16:40:00,2.48703,2.48703,2.48555,2.48555,63000000.0
2009-03-05 16:41:00,2.48575,2.48662,2.48575,2.48645,44000000.0
2009-03-05 16:42:00,2.48729,2.48755,2.48702,2.48741,57000000.0
2009-03-05 16:43:00,2.4883,2.4893,2.4883,2.48889,20000000.0
2009-03-05 16:44:00,2.48888,2.48944,2.48886,2.48893,34000000.0
2009-03-05 16:45:00,2.48941,2.48972,2.48934,2.48972,41000000.0
2009-03-05 16:46:00,2.48951,2.48956,2.48896,2.48956,59000000.0
2009-03-05 16:47:00,2.48923,2.49028,2.4889,2.49028,55000000.0
2009-03-05 16:48:00,2.48982,2.49037,2.48982,2.4903,46000000.0
2009-03-05 16:49:00,2.49057,2.49076,2.48998,2.48998,35000000.0
2009-03-05 16:50:00,2.49005,2.49017,2.48965,2.49017,45000000.0
2009-03-05 16:51:00,2.49024,2.49024,2.48988,2.48988,30000000.0
2009-03-05 16:52:00,2.49042,2.49052,2.49016,2.49038,30000000.0
2009-03-05 16:53:00,2.49027,2.49075,2.48966,2.48966,19000000.0
2009-03-05 16:54:00,2.48924,2.48932,2.48879,2.48921,18000000.0
2009-03-05 16:55:00,2.48923,2.49019,2.48923,2.48987,40000000.0
2009-03-05 16:56:00,2.48971,2.49063,2.48967,2.49063,37000000.0
2009-03-05 16:57:00,2.49069,2.49145,2.49069,2.49145,17000000.0
2009-03-05 16:58:00,2.4917,2.49219,2.4917,2.49219,45000000.0
2009-03-05 16:59:00,2.49168,2.49168,2.48982,2.48982,39000000.0
2009-03-05 17:00:00,2.49008,2.49046,2.48952,2.49046,47000000.0
2009-03-05 17:01:00,2.48943,2.49068,2.48943,2.48964,26000000.0
2009-03-05 17:02:00,2.48941,2.48994,2.48931,2.48989,33000000.0
2009-03-05 17:03:00,2.49125,2.49125,2.49039,2.49039,33000000.0
2009-03-05 17:04:00,2.48947,2.48947,2.48897,2.48919,37000000.0
2009-03-05 17:05:00,2.48959,2.48959,2.48917,2.48948,35000000.0
2009-03-05 17:06:00,2.48951,2.49085,2.48927,2.49054,46000000.0
2009-03-05 17:07:00,2.49087,2.49118,2.49066,2.49118,33000000.0
2009-03-05 17:08:00,2.4913,2.49197,2.4913,2.49162,45000000.0
2009-03-05 17:09:00,2.49126,2.49143,2.49039,2.49143,47000000.0
2009-03-05 17:10:00,2.49178,2.49319,2.49159,2.49319,36000000.0
2009-03-05 17:11:00,2.492,2.492,2.49049,2.49076,44000000.0
2009-03-05 17:12:00,2.49151,2.49186,2.49151,2.49157,23000000.0
2009-03-05 17:13:00,2.49197,2.4926,2.49187,2.49187,35000000.0
2009-03-05 17:14:00,2.49138,2.49226,2.49111,2.49226,27000000.0
2009-03-05 17:15:00,2.49272,2.49414,2.49272,2.49414,26000000.0
2009-03-05 17:16:00,2.49458,2.49513,2.49458,2.49506,27000000.0
2009-03-05 17:17:00,2.49499,2.49499,2.49369,2.49369,38000000.0
2009-03-05 17:18:00,2.49367,2.49388,2.49367,2.49388,29000000.0
2009-03-05 17:19:00,2.49388,2.49429,2.49239,2.49239,19000000.0
2009-03-05 17:20:00,2.49255,2.49286,2.49235,2.49285,29000000.0
2009-03-05 17:21:00,2.49371,2.49697,2.49371,2.49697,26000000.0
2009-03-05 17:22:00,2.49706,2.49762,2.49706,2.49738,30000000.0
2009-03-05 17:23:00,2.49823,2.49847,2.49763,2.49763,32000000.0
2009-03-05 17:24:00,2.49663,2.4975,2.49663,2.49669,23000000.0
2009-03-05 17:25:00,2.49718,2.4978,2.49695,2.49778,20000000.0
2009-03-05 17:26:00,2.49835,2.49835,2.49766,2.49766,18000000.0
2009-03-05 17:27:00,2.49775,2.49814,2.49775,2.49814,44000000.0
2009-03-05 17:28:00,2.49771,2.49803,2.49676,2.49676,39000000.0
2009-03-05 17:29:00,2.49645,2.49645,2.49243,2.49243,36000000.0
2009-03-05 17:30:00,2.49244,2.49533,2.49244,2.49533,61000000.0
2009-03-05 17:31:00,2.49593,2.49593,2.49479,2.49479,62000000.0
2009-03-05 17:32:00,2.49391,2.49513,2.49356,2.49428,54000000.0
2009-03-05 17:33:00,2.4948,2.49524,2.4948,2.49505,64000000.0
2009-03-05 17:34:00,2.49541,2.49658,2.49496,2.49658,60000000.0
2009-03-05 17:35:00,2.49776,2.49776,2.49632,2.49683,43000000.0
2009-03-05 17:36:00,2.49712,2.49712,2.4966,2.4966,58000000.0
2009-03-05 17:37:00,2.49648,2.49706,2.49648,2.49706,47000000.0
2009-03-05 17:38:00,2.497,2.49789,2.497,2.49789,44000000.0
2009-03-05 17:39:00,2.49815,2.49815,2.49627,2.49648,41000000.0
2009-03-05 17:40:00,2.49651,2.49672,2.4963,2.4963,59000000.0
2009-03-05 17:41:00,2.49497,2.49497,2.49259,2.49266,50000000.0
2009-03-05 17:42:00,2.49318,2.49502,2.49256,2.49463,37000000.0
2009-03-05 17:43:00,2.49486,2.49528,2.49224,2.49247,33000000.0
2009-03-05 17:44:00,2.49255,2.49395,2.49255,2.49395,46000000.0
2009-03-05 17:45:00,2.49333,2.49377,2.49259,2.49259,49000000.0
2009-03-05 17:46:00,2.49184,2.49299,2.49184,2.49191,56000000.0
2009-03-05 17:47:00,2.49275,2.49284,2.49225,2.49233,65000000.0
2009-03-05 17:48:00,2.49311,2.49499,2.49229,2.49499,61000000.0
2009-03-05 17:49:00,2.49554,2.49622,2.49536,2.49542,72000000.0
2009-03-05 17:50:00,2.49362,2.49386,2.49361,2.49382,53000000.0
2009-03-05 17:51:00,2.49404,2.49404,2.49383,2.49388,54000000.0
2009-03-05 17:52:00,2.49404,2.49427,2.49398,2.49417,51000000.0
2009-03-05 17:53:00,2.4942,2.49553,2.4939,2.49553,42000000.0
2009-03-05 17:54:00,2.49648,2.49657,2.49612,2.49612,32000000.0
2009-03-05 17:55:00,2.49463,2.49593,2.49463,2.49581,32000000.0
2009-03-05 17:56:00,2.49619,2.49627,2.49585,2.49623,47000000.0
2009-03-05 17:57:00,2.49623,2.49715,2.49619,2.49715,34000000.0
2009-03-05 17:58:00,2.49812,2.49889,2.49773,2.49773,44000000.0
2009-03-05 17:59:00,2.49808,2.49836,2.49727,2.49826,39000000.0
2009-03-05 18:00:00,2.49846,2.49922,2.49683,2.49683,32000000.0
2009-03-05 18:01:00,2.49722,2.49801,2.4971,2.49727,52000000.0
2009-03-05 18:02:00,2.49693,2.49747,2.49666,2.49709,30000000.0
2009-03-05 18:03:00,2.49686,2.49755,2.49686,2.49745,38000000.0
2009-03-05 18:04:00,2.49712,2.49783,2.49704,2.49704,38000000.0
2009-03-05 18:05:00,2.49716,2.49716,2.49692,2.49692,36000000.0
2009-03-05 18:06:00,2.49722,2.49918,2.49722,2.49918,32000000.0
2009-03-05 18:07:00,2.49958,2.49958,2.49871,2.49893,38000000.0
2009-03-05 18:08:00,2.49871,2.49921,2.49799,2.49921,56000000.0
2009-03-05 18:09:00,2.49922,2.49976,2.49888,2.49976,34000000.0
2009-03-05 18:10:00,2.50059,2.50059,2.49935,2.49935,26000000.0
2009-03-05 18:11:00,2.49911,2.49911,2.49859,2.49859,34000000.0
2009-03-05 18:12:00,2.49862,2.49862,2.49818,2.49844,24000000.0
2009-03-05 18:13:00,2.49913,2.49925,2.49903,2.4991,30000000.0
2009-03-05 18:14:00,2.49946,2.49947,2.49899,2.49899,22000000.0
2009-03-05 18:15:00,2.49909,2.50238,2.499,2.50238,21000000.0
2009-03-05 18:16:00,2.50359,2.50366,2.50331,2.50351,66000000.0
2009-03-05 18:17:00,2.50381,2.50438,2.50351,2.50351,60000000.0
2009-03-05 18:18:00,2.50455,2.5048,2.50435,2.50439,33000000.0
2009-03-05 18:19:00,2.50401,2.50464,2.50401,2.50464,46000000.0
2009-03-05 18:20:00,2.50516,2.50516,2.50414,2.5043,61000000.0
2009-03-05 18:21:00,2.50414,2.50512,2.50363,2.50455,37000000.0
2009-03-05 18:22:00,2.50425,2.5047,2.50383,2.50389,49000000.0
2009-03-05 18:23:00,2.50472,2.50472,2.50408,2.5044,34000000.0
2009-03-05 18:24:00,2.50473,2.50514,2.50451,2.50451,47000000.0
2009-03-05 18:25:00,2.50441,2.50656,2.50429,2.50656,31000000.0
2009-03-05 18:26:00,2.50665,2.50688,2.50566,2.50661,43000000.0
2009-03-05 18:27:00,2.50709,2.50725,2.50696,2.5072,35000000.0
2009-03-05 18:28:00,2.50738,2.50914,2.5073,2.50914,18000000.0
2009-03-05 18:29:00,2.50931,2.50931,2.50767,2.50767,24000000.0
2009-03-05 18:30:00,2.50703,2.50725,2.50686,2.50686,32000000.0
2009-03-05 18:31:00,2.50748,2.50789,2.50734,2.50781,46000000.0
2009-03-05 18:32:00,2.50796,2.50806,2.50652,2.50652,55000000.0
2009-03-05 18:33:00,2.50664,2.50794,2.50664,2.50791,29000000.0
2009-03-05 18:34:00,2.50838,2.50867,2.50581,2.50581,32000000.0
2009-03-05 18:35:00,2.50474,2.50627,2.50474,2.50627,47000000.0
2009-03-05 18:36:00,2.50566,2.50668,2.50566,2.50609,65000000.0
2009-03-05 18:37:00,2.50565,2.50565,2.50201,2.50211,63000000.0
2009-03-05 18:38:00,2.50148,2.5015,2.50093,2.50144,61000000.0
2009-03-05 18:39:00,2.50122,2.50122,2.50061,2.50061,37000000.0
2009-03-05 18:40:00,2.50096,2.50232,2.50096,2.5015,52000000.0
2009-03-05 18:41:00,2.50119,2.50318,2.50119,2.50277,68000000.0
2009-03-05 18:42:00,2.50247,2.50252,2.50219,2.50219,40000000.0
2009-03-05 18:43:00,2.50167,2.50241,2.50163,2.50241,39000000.0
2009-03-05 18:44:00,2.50215,2.5023,2.50189,2.5023,33000000.0
2009-03-05 18:45:00,2.50254,2.50254,2.50131,2.50131,57000000.0
2009-03-05 18:46:00,2.50107,2.50108,2.50002,2.50002,61000000.0
2009-03-05 18:47:00,2.50004,2.50103,2.50004,2.50103,41000000.0
2009-03-05 18:48:00,2.50043,2.50139,2.50029,2.50139,26000000.0
2009-03-05 18:49:00,2.50272,2.5032,2.50264,2.5032,31000000.0
2009-03-05 18:50:00,2.50297,2.50331,2.50297,2.50331,37000000.0
2009-03-05 18:51:00,2.50337,2.50343,2.5033,2.5033,17000000.0
2009-03-05 18:52:00,2.50339,2.50359,2.503,2.50303,33000000.0
2009-03-05 18:53:00,2.50346,2.50369,2.50331,2.50369,31000000.0
2009-03-05 18:54:00,2.50468,2.50693,2.50468,2.50693,11000000.0
2009-03-05 18:55:00,2.5083,2.50834,2.50791,2.50817,22000000.0
2009-03-05 18:56:00,2.50755,2.50804,2.50743,2.50804,16000000.0
2009-03-05 18:57:00,2.50642,2.50647,2.50478,2.50478,15000000.0
2009-03-05 18:58:00,2.50434,2.50466,2.50393,2.50466,19000000.0
2009-03-05 18:59:00,2.50541,2.5056,2.50433,2.50526,26000000.0
2009-03-05 19:00:00,2.50526,2.50594,2.50515,2.50515,12000000.0
2009-03-05 19:01:00,2.50583,2.50619,2.50525,2.50551,18000000.0
2009-03-05 19:02:00,2.50483,2.50524,2.50422,2.50524,23000000.0
2009-03-05 19:03:00,2.50482,2.50498,2.50439,2.50439,21000000.0
2009-03-05 19:04:00,2.50458,2.50712,2.50458,2.50688,55000000.0
2009-03-05 19:05:00,2.50646,2.50719,2.50644,2.50719,42000000.0
2009-03-05 19:06:00,2.50754,2.50781,2.50747,2.50749,63000000.0
2009-03-05 19:07:00,2.50761,2.5084,2.50761,2.5084,39000000.0
2009-03-05 19:08:00,2.50707,2.50707,2.50451,2.50451,32000000.0
2009-03-05 19:09:00,2.50382,2.50436,2.50372,2.50436,56000000.0
2009-03-05 19:10:00,2.50458,2.50516,2.50458,2.50496,27000000.0
2009-03-05 19:11:00,2.50565,2.50825,2.50565,2.50825,36000000.0
2009-03-05 19:12:00,2.50707,2.50707,2.50515,2.50694,25000000.0
2009-03-05 19:13:00,2.50723,2.50779,2.50723,2.50766,23000000.0
2009-03-05 19:14:00,2.5065,2.50683,2.50612,2.50683,37000000.0
2009-03-05 19:15:00,2.50581,2.50625,2.50581,2.50625,17000000.0
2009-03-05 19:16:00,2.50632,2.50632,2.50561,2.50561,23000000.0
2009-03-05 19:17:00,2.50547,2.50547,2.5049,2.5049,17000000.0
2009-03-05 19:18:00,2.50474,2.50527,2.50474,2.50527,30000000.0
2009-03-05 19:19:00,2.50535,2.50571,2.5052,2.50535,36000000.0
2009-03-05 19:20:00,2.50526,2.50526,2.50477,2.50477,23000000.0
2009-03-05 19:21:00,2.50431,2.50432,2.50402,2.50429,21000000.0
2009-03-05 19:22:00,2.50425,2.50427,2.50399,2.50426,25000000.0
2009-03-05 19:23:00,2.50439,2.50479,2.50434,2.50434,12000000.0
2009-03-05 19:24:00,2.50427,2.50431,2.504,2.50403,39000000.0
2009-03-05 19:25:00,2.50387,2.50387,2.50364,2.50372,49000000.0
2009-03-05 19:26:00,2.50373,2.50393,2.50371,2.50391,48000000.0
2009-03-05 19:27:00,2.50382,2.50456,2.50382,2.50456,51000000.0
2009-03-05 19:28:00,2.50407,2.50447,2.50407,2.50436,40000000.0
2009-03-05 19:29:00,2.50434,2.50469,2.50425,2.50469,28000000.0
2009-03-05 19:30:00,2.50483,2.50484,2.50433,2.50435,32000000.0
2009-03-05 19:31:00,2.50417,2.50453,2.50417,2.50453,28000000.0
2009-03-05 19:32:00,2.5048,2.50492,2.50453,2.50454,31000000.0
2009-03-05 19:33:00,2.50429,2.50439,2.50418,2.50419,14000000.0
2009-03-05 19:34:00,2.50426,2.50461,2.50419,2.50461,49000000.0
2009-03-05 19:35:00,2.50443,2.50448,2.50435,2.50441,28000000.0
2009-03-05 19:36:00,2.50451,2.50479,2.50451,2.50467,16000000.0
2009-03-05 19:37:00,2.50429,2.50435,2.50397,2.50435,26000000.0
2009-03-05 19:38:00,2.50451,2.5046,2.50432,2.50432,18000000.0
2009-03-05 19:39:00,2.50442,2.50463,2.50439,2.50439,13000000.0
2009-03-05 19:40:00,2.50432,2.50443,2.50377,2.50377,16000000.0
2009-03-05 19:41:00,2.5026,2.5026,2.50183,2.50214,17000000.0
2009-03-05 19:42:00,2.50215,2.5026,2.50211,2.50211,19000000.0
2009-03-05 19:43:00,2.50197,2.50207,2.50174,2.50174,21000000.0
2009-03-05 19:44:00,2.50176,2.50196,2.50172,2.50188,21000000.0
2009-03-05 19:45:00,2.50219,2.50343,2.50219,2.50247,33000000.0
2009-03-05 19:46:00,2.50246,2.50339,2.50246,2.50306,18000000.0
2009-03-05 19:47:00,2.50306,2.50377,2.50275,2.50377,22000000.0
2009-03-05 19:48:00,2.50466,2.50524,2.50466,2.50497,18000000.0
2009-03-05 19:49:00,2.50506,2.50609,2.50506,2.50586,27000000.0
2009-03-05 19:50:00,2.50587,2.50647,2.50587,2.50647,23000000.0
2009-03-05 19:51:00,2.50647,2.50647,2.50605,2.50609,25000000.0
2009-03-05 19:52:00,2.50591,2.50591,2.50527,2.50527,15000000.0
2009-03-05 19:53:00,2.50569,2.50569,2.5049,2.50499,21000000.0
2009-03-05 19:54:00,2.50475,2.50561,2.50475,2.50561,9000000.0
2009-03-05 19:55:00,2.50638,2.50745,2.50638,2.50745,30000000.0
2009-03-05 19:56:00,2.50844,2.51043,2.50825,2.51043,20000000.0
2009-03-05 19:57:00,2.50908,2.50966,2.50908,2.5091,12000000.0
2009-03-05 19:58:00,2.50916,2.50916,2.50904,2.5091,13000000.0
2009-03-05 19:59:00,2.50916,2.50916,2.50757,2.50822,31000000.0
2009-03-05 20:00:00,2.50793,2.50793,2.50707,2.50732,23000000.0
2009-03-05 20:01:00,2.50735,2.50792,2.50723,2.50792,13000000.0
2009-03-05 20:02:00,2.50795,2.50795,2.50675,2.50683,20000000.0
2009-03-05 20:03:00,2.50623,2.50662,2.50591,2.50662,18000000.0
2009-03-05 20:04:00,2.50723,2.50765,2.50723,2.50742,27000000.0
2009-03-05 20:05:00,2.50761,2.50874,2.50761,2.50818,23000000.0
2009-03-05 20:06:00,2.50809,2.5082,2.50798,2.5082,13000000.0
2009-03-05 20:07:00,2.50834,2.50937,2.50834,2.50905,29000000.0
2009-03-05 20:08:00,2.50924,2.50939,2.50821,2.50821,15000000.0
2009-03-05 20:09:00,2.50772,2.50772,2.50611,2.50619,17000000.0
2009-03-05 20:10:00,2.50625,2.50655,2.50432,2.50468,20000000.0
2009-03-05 20:11:00,2.50531,2.50595,2.50491,2.50491,10000000.0
2009-03-05 20:12:00,2.50476,2.50501,2.50476,2.50476,15000000.0
2009-03-05 20:13:00,2.50486,2.50486,2.50431,2.50431,17000000.0
2009-03-05 20:14:00,2.50495,2.50495,2.50403,2.50403,15000000.0
2009-03-05 20:15:00,2.50429,2.50439,2.50399,2.50399,10000000.0
2009-03-05 20:16:00,2.50372,2.50372,2.50332,2.50332,22000000.0
2009-03-05 20:17:00,2.50339,2.50421,2.50339,2.50421,17000000.0
2009-03-05 20:18:00,2.5038,2.50552,2.5038,2.50552,24000000.0
2009-03-05 20:19:00,2.50591,2.50644,2.50591,2.50612,9000000.0
2009-03-05 20:20:00,2.50523,2.50523,2.50465,2.50465,14000000.0
2009-03-05 20:21:00,2.50474,2.50502,2.50474,2.50502,7000000.0
2009-03-05 20:22:00,2.50524,2.50668,2.50517,2.50668,12000000.0
2009-03-05 20:23:00,2.50666,2.5087,2.50666,2.5087,8000000.0
2009-03-05 20:24:00,2.50814,2.50893,2.50814,2.5087,15000000.0
2009-03-05 20:25:00,2.50914,2.51075,2.50914,2.51075,16000000.0
2009-03-05 20:26:00,2.51116,2.51116,2.51057,2.51057,22000000.0
2009-03-05 20:27:00,2.51071,2.51156,2.51071,2.51142,11000000.0
2009-03-05 20:28:00,2.51142,2.5125,2.51142,2.51246,7000000.0
2009-03-05 20:29:00,2.51193,2.51245,2.51193,2.5122,20000000.0
2009-03-05 20:30:00,2.51139,2.51144,2.51119,2.51128,27000000.0
2009-03-05 20:31:00,2.51125,2.51168,2.51091,2.51165,17000000.0
2009-03-05 20:32:00,2.51091,2.51091,2.51032,2.51032,20000000.0
2009-03-05 20:33:00,2.5102,2.5102,2.50904,2.51004,14000000.0
2009-03-05 20:34:00,2.51066,2.51097,2.51066,2.5108,28000000.0
2009-03-05 20:35:00,2.51099,2.51113,2.51086,2.51113,23000000.0
2009-03-05 20:36:00,2.51128,2.51128,2.51015,2.51067,11000000.0
2009-03-05 20:37:00,2.51135,2.51163,2.51135,2.51157,7000000.0
2009-03-05 20:38:00,2.5115,2.51177,2.5115,2.51177,10000000.0
2009-03-05 20:39:00,2.51147,2.51147,2.51043,2.51061,9000000.0
2009-03-05 20:40:00,2.51084,2.51127,2.51084,2.51113,7000000.0
2009-03-05 20:41:00,2.51092,2.51092,2.5106,2.51079,8000000.0
2009-03-05 20:42:00,2.51047,2.51047,2.5083,2.5083,15000000.0
2009-03-05 20:43:00,2.50901,2.51027,2.50901,2.50963,12000000.0
2009-03-05 20:44:00,2.5094,2.50996,2.50934,2.50996,7000000.0
2009-03-05 20:45:00,2.51032,2.51058,2.51008,2.51027,12000000.0
2009-03-05 20:46:00,2.50954,2.51066,2.50954,2.51066,9000000.0
2009-03-05 20:47:00,2.51105,2.51113,2.51056,2.51056,11000000.0
2009-03-05 20:48:00,2.51043,2.51046,2.51033,2.51033,11000000.0
2009-03-05 20:49:00,2.50997,2.50997,2.50938,2.50973,18000000.0
2009-03-05 20:50:00,2.51021,2.51021,2.50912,2.50949,8000000.0
2009-03-05 20:51:00,2.51102,2.51177,2.50975,2.50975,18000000.0
2009-03-05 20:52:00,2.51009,2.51034,2.51009,2.51034,15000000.0
2009-03-05 20:53:00,2.50994,2.51001,2.50973,2.51001,8000000.0
2009-03-05 20:54:00,2.51035,2.51085,2.50995,2.51085,10000000.0
2009-03-05 20:55:00,2.51126,2.51126,2.51054,2.51054,8000000.0
2009-03-05 20:56:00,2.51191,2.51229,2.51191,2.51223,8000000.0
2009-03-05 20:57:00,2.51217,2.51217,2.51091,2.51128,18000000.0
2009-03-05 20:58:00,2.51079,2.51219,2.51058,2.51058,14000000.0
2009-03-05 20:59:00,2.50933,2.5097,2.50925,2.5097,8000000.0
2009-03-05 21:00:00,2.50948,2.51084,2.50941,2.51019,11000000.0
2009-03-05 21:01:00,2.51111,2.5115,2.51095,2.51106,16000000.0
2009-03-05 21:02:00,2.51183,2.51217,2.51114,2.51217,18000000.0
2009-03-05 21:03:00,2.5121,2.51219,2.51146,2.51179,13000000.0
2009-03-05 21:04:00,2.51157,2.51165,2.51112,2.51112,8000000.0
2009-03-05 21:05:00,2.51063,2.5115,2.51063,2.51147,11000000.0
2009-03-05 21:06:00,2.51035,2.51196,2.5103,2.5117,8000000.0
2009-03-05 21:07:00,2.51121,2.51196,2.51121,2.51163,7000000.0
2009-03-05 21:08:00,2.5109,2.5109,2.50958,2.50994,11000000.0
2009-03-05 21:09:00,2.50942,2.5098,2.50913,2.5098,9000000.0
2009-03-05 21:10:00,2.51041,2.51054,2.51025,2.51043,9000000.0
2009-03-05 21:11:00,2.51097,2.51103,2.50988,2.5105,8000000.0
2009-03-05 21:12:00,2.5107,2.51089,2.50884,2.51059,8000000.0
2009-03-05 21:13:00,2.51106,2.51174,2.51078,2.51174,8000000.0
2009-03-05 21:14:00,2.51415,2.51415,2.51223,2.51223,8000000.0
2009-03-05 21:15:00,2.51208,2.51208,2.51173,2.51191,11000000.0
2009-03-05 21:16:00,2.51153,2.51202,2.51151,2.51167,9000000.0
2009-03-05 21:17:00,2.5116,2.51241,2.5116,2.51241,7000000.0
2009-03-05 21:18:00,2.51166,2.51166,2.51092,2.51094,7000000.0
2009-03-05 21:19:00,2.51121,2.51139,2.51073,2.51073,7000000.0
2009-03-05 21:20:00,2.51068,2.51111,2.5105,2.5105,12000000.0
2009-03-05 21:21:00,2.51062,2.51233,2.51048,2.51233,8000000.0
2009-03-05 21:22:00,2.5136,2.51383,2.51324,2.51324,7000000.0
2009-03-05 21:23:00,2.51348,2.51349,2.51295,2.51295,10000000.0
2009-03-05 21:24:00,2.51284,2.51496,2.51284,2.51496,8000000.0
2009-03-05 21:25:00,2.51554,2.51554,2.5138,2.5138,9000000.0
2009-03-05 21:26:00,2.51384,2.51699,2.51384,2.51699,17000000.0
2009-03-05 21:27:00,2.5174,2.51781,2.51737,2.51781,31000000.0
2009-03-05 21:28:00,2.51773,2.51787,2.51588,2.51588,20000000.0
2009-03-05 21:29:00,2.51626,2.51731,2.51626,2.51674,11000000.0
2009-03-05 21:30:00,2.51641,2.51655,2.515,2.515,9000000.0
2009-03-05 21:31:00,2.51495,2.515,2.51462,2.515,7000000.0
2009-03-05 21:32:00,2.51438,2.51455,2.51432,2.51432,8000000.0
2009-03-05 21:33:00,2.51481,2.51529,2.51467,2.51529,7000000.0
2009-03-05 21:34:00,2.51531,2.51562,2.51529,2.51562,10000000.0
2009-03-05 21:35:00,2.51463,2.51463,2.51362,2.5137,11000000.0
2009-03-05 21:36:00,2.51331,2.51331,2.51214,2.51214,11000000.0
2009-03-05 21:37:00,2.51256,2.51268,2.50957,2.50957,10000000.0
2009-03-05 21:38:00,2.50953,2.51054,2.50953,2.51054,26000000.0
2009-03-05 21:39:00,2.51036,2.51186,2.51036,2.51182,18000000.0
2009-03-05 21:40:00,2.51178,2.51186,2.51169,2.51169,12000000.0
2009-03-05 21:41:00,2.51174,2.51266,2.51174,2.51266,13000000.0
2009-03-05 21:42:00,2.51278,2.51285,2.51265,2.51265,7000000.0
2009-03-05 21:43:00,2.51269,2.51284,2.51269,2.51284,11000000.0
2009-03-05 21:44:00,2.51279,2.51285,2.51268,2.51279,18000000.0
2009-03-05 21:45:00,2.51275,2.51283,2.51271,2.51277,10000000.0
2009-03-05 21:46:00,2.51324,2.5135,2.51271,2.51271,15000000.0
2009-03-05 21:47:00,2.51327,2.51649,2.51327,2.51649,10000000.0
2009-03-05 21:48:00,2.51644,2.51651,2.5164,2.51651,7000000.0
2009-03-05 21:49:00,2.51662,2.51782,2.51662,2.51782,8000000.0
2009-03-05 21:50:00,2.51621,2.51665,2.51621,2.51665,10000000.0
2009-03-05 21:51:00,2.51665,2.51665,2.51611,2.51614,8000000.0
2009-03-05 21:52:00,2.51654,2.51901,2.51648,2.51901,10000000.0
2009-03-05 21:53:00,2.51875,2.51904,2.51875,2.51881,8000000.0
2009-03-05 21:54:00,2.51817,2.51825,2.51817,2.51822,9000000.0
2009-03-05 21:55:00,2.5183,2.51847,2.5177,2.5177,11000000.0
2009-03-05 21:56:00,2.51723,2.51805,2.51723,2.51789,22000000.0
2009-03-05 21:57:00,2.51782,2.51947,2.51775,2.51918,13000000.0
2009-03-05 21:58:00,2.51784,2.51784,2.51622,2.51671,16000000.0
2009-03-05 21:59:00,2.51659,2.5172,2.51659,2.5172,25000000.0
2009-03-05 22:00:00,2.51729,2.5176,2.51729,2.51744,12000000.0
2009-03-05 22:01:00,2.51749,2.51749,2.5171,2.5171,19000000.0
2009-03-05 22:02:00,2.51673,2.51698,2.51661,2.51698,11000000.0
2009-03-05 22:03:00,2.51711,2.51711,2.51696,2.51698,33000000.0
2009-03-05 22:04:00,2.51715,2.51724,2.51703,2.51703,11000000.0
2009-03-05 22:05:00,2.51692,2.51698,2.51686,2.51693,16000000.0
2009-03-05 22:06:00,2.51705,2.5172,2.51705,2.5172,8000000.0
2009-03-05 22:07:00,2.51744,2.51744,2.51663,2.51671,15000000.0
2009-03-05 22:08:00,2.51616,2.51632,2.51488,2.51488,30000000.0
2009-03-05 22:09:00,2.51478,2.51512,2.51478,2.51484,13000000.0
2009-03-05 22:10:00,2.51483,2.51496,2.51483,2.51484,8000000.0
2009-03-05 22:11:00,2.51512,2.51599,2.51512,2.51599,11000000.0
2009-03-05 22:12:00,2.51611,2.51611,2.51582,2.51594,15000000.0
2009-03-05 22:13:00,2.51527,2.51527,2.51317,2.51403,10000000.0
2009-03-05 22:14:00,2.51289,2.51294,2.51283,2.51294,13000000.0
2009-03-05 22:15:00,2.51345,2.51394,2.51292,2.51292,9000000.0
2009-03-05 22:16:00,2.51361,2.51429,2.51361,2.51418,8000000.0
2009-03-05 22:17:00,2.51382,2.51382,2.51334,2.51353,16000000.0
2009-03-05 22:18:00,2.5133,2.5138,2.5133,2.5138,9000000.0
2009-03-05 22:19:00,2.51349,2.51349,2.51289,2.51289,9000000.0
2009-03-05 22:20:00,2.51263,2.51278,2.51209,2.51249,7000000.0
2009-03-05 22:21:00,2.51224,2.51248,2.51224,2.5124,11000000.0
2009-03-05 22:22:00,2.51256,2.513,2.51253,2.513,11000000.0
2009-03-05 22:23:00,2.51304,2.51318,2.51283,2.51301,15000000.0
2009-03-05 22:24:00,2.51288,2.51328,2.51288,2.51326,10000000.0
2009-03-05 22:25:00,2.51308,2.51331,2.51308,2.51315,8000000.0
2009-03-05 22:26:00,2.51354,2.5161,2.51354,2.5161,8000000.0
2009-03-05 22:27:00,2.51672,2.51788,2.51672,2.51746,10000000.0
2009-03-05 22:28:00,2.51738,2.51771,2.51712,2.51771,10000000.0
2009-03-05 22:29:00,2.51793,2.51813,2.51669,2.51669,7000000.0
2009-03-05 22:30:00,2.51599,2.51648,2.51587,2.51648,11000000.0
2009-03-05 22:31:00,2.51649,2.51649,2.51582,2.51582,22000000.0
2009-03-05 22:32:00,2.51609,2.51631,2.51538,2.51562,7000000.0
2009-03-05 22:33:00,2.51637,2.5181,2.51637,2.51685,38000000.0
2009-03-05 22:34:00,2.51933,2.51947,2.51827,2.51929,47000000.0
2009-03-05 22:35:00,2.51651,2.51714,2.51532,2.51714,27000000.0
2009-03-05 22:36:00,2.51897,2.52029,2.51897,2.52015,26000000.0
2009-03-05 22:37:00,2.52037,2.52072,2.52007,2.52007,28000000.0
2009-03-05 22:38:00,2.5194,2.5194,2.51873,2.51904,15000000.0
2009-03-05 22:39:00,2.51914,2.51991,2.51914,2.51991,11000000.0
2009-03-05 22:40:00,2.51944,2.52022,2.51943,2.52022,9000000.0
2009-03-05 22:41:00,2.52031,2.52125,2.52031,2.52114,16000000.0
2009-03-05 22:42:00,2.5214,2.52143,2.52022,2.52022,9000000.0
2009-03-05 22:43:00,2.51905,2.51929,2.51854,2.51929,11000000.0
2009-03-05 22:44:00,2.51941,2.51955,2.51931,2.51955,8000000.0
2009-03-05 22:45:00,2.52057,2.5214,2.52057,2.52089,12000000.0
2009-03-05 22:46:00,2.52074,2.52241,2.52067,2.52241,9000000.0
2009-03-05 22:47:00,2.52354,2.52354,2.52226,2.52226,16000000.0
2009-03-05 22:48:00,2.52186,2.52232,2.51586,2.51586,11000000.0
2009-03-05 22:49:00,2.5197,2.5198,2.51862,2.51956,12000000.0
2009-03-05 22:50:00,2.51986,2.51986,2.51886,2.51936,16000000.0
2009-03-05 22:51:00,2.5196,2.52252,2.5196,2.52252,10000000.0
2009-03-05 22:52:00,2.52346,2.52357,2.52312,2.52312,10000000.0
2009-03-05 22:53:00,2.52319,2.52352,2.52319,2.52352,8000000.0
2009-03-05 22:54:00,2.52358,2.52374,2.52353,2.52374,13000000.0
2009-03-05 22:55:00,2.5229,2.52337,2.5229,2.52312,9000000.0
2009-03-05 22:56:00,2.52367,2.52367,2.52325,2.52325,8000000.0
2009-03-05 22:57:00,2.52099,2.52099,2.51789,2.52063,7000000.0
2009-03-05 22:58:00,2.52161,2.52192,2.52158,2.52192,7000000.0
2009-03-05 22:59:00,2.5217,2.52194,2.5217,2.52193,9000000.0
2009-03-05 23:00:00,2.52177,2.52177,2.51944,2.51944,12000000.0
2009-03-05 23:01:00,2.51984,2.51993,2.51975,2.51975,9000000.0
2009-03-05 23:02:00,2.51974,2.52,2.5192,2.5192,8000000.0
2009-03-05 23:03:00,2.51914,2.51914,2.51897,2.51905,12000000.0
2009-03-05 23:04:00,2.51904,2.51934,2.51904,2.51933,11000000.0
2009-03-05 23:05:00,2.51949,2.5206,2.51949,2.5206,11000000.0
2009-03-05 23:06:00,2.52089,2.5211,2.52079,2.5211,8000000.0
2009-03-05 23:07:00,2.52194,2.52208,2.52151,2.52151,9000000.0
2009-03-05 23:08:00,2.52126,2.52162,2.52097,2.52162,15000000.0
2009-03-05 23:09:00,2.52178,2.52195,2.52178,2.52195,7000000.0
2009-03-05 23:10:00,2.5222,2.52273,2.5222,2.52273,6000000.0
2009-03-05 23:11:00,2.5229,2.52296,2.5229,2.52294,7000000.0
2009-03-05 23:12:00,2.52309,2.52317,2.52287,2.52287,8000000.0
2009-03-05 23:13:00,2.52287,2.52296,2.5214,2.5214,7000000.0
2009-03-05 23:14:00,2.52075,2.52075,2.52038,2.52043,9000000.0
2009-03-05 23:15:00,2.52051,2.52074,2.52042,2.52042,8000000.0
2009-03-05 23:16:00,2.52048,2.52066,2.52042,2.52066,9000000.0
2009-03-05 23:17:00,2.52043,2.52043,2.51467,2.51467,11000000.0
2009-03-05 23:18:00,2.51373,2.51467,2.51373,2.51467,9000000.0
2009-03-05 23:19:00,2.51493,2.51509,2.51432,2.51447,11000000.0
2009-03-05 23:20:00,2.51438,2.51522,2.51438,2.51485,8000000.0
2009-03-05 23:21:00,2.51489,2.51664,2.51489,2.51664,10000000.0
2009-03-05 23:22:00,2.51721,2.51726,2.51691,2.51691,7000000.0
2009-03-05 23:23:00,2.51693,2.51705,2.51692,2.51705,7000000.0
2009-03-05 23:24:00,2.51689,2.51701,2.51686,2.51697,9000000.0
2009-03-05 23:25:00,2.51675,2.51675,2.5162,2.5162,15000000.0
2009-03-05 23:26:00,2.51588,2.51588,2.51459,2.5148,10000000.0
2009-03-05 23:27:00,2.51423,2.51438,2.51423,2.51438,8000000.0
2009-03-05 23:28:00,2.51429,2.51429,2.51421,2.51429,5000000.0
2009-03-05 23:29:00,2.51435,2.51435,2.51399,2.51399,25000000.0
2009-03-05 23:30:00,2.51417,2.5143,2.5141,2.51427,16000000.0
2009-03-05 23:31:00,2.5144,2.51453,2.51412,2.51412,14000000.0
2009-03-05 23:32:00,2.51392,2.51392,2.51357,2.51357,9000000.0
2009-03-05 23:33:00,2.51358,2.51365,2.5135,2.5135,8000000.0
2009-03-05 23:34:00,2.5133,2.5141,2.5133,2.5141,9000000.0
2009-03-05 23:35:00,2.51408,2.51408,2.51397,2.51397,12000000.0
2009-03-05 23:36:00,2.514,2.5141,2.5139,2.51405,9000000.0
2009-03-05 23:37:00,2.51389,2.51405,2.51389,2.51402,8000000.0
2009-03-05 23:38:00,2.51392,2.51396,2.51389,2.51392,7000000.0
2009-03-05 23:39:00,2.51361,2.51361,2.51142,2.51142,11000000.0
2009-03-05 23:40:00,2.51071,2.51249,2.51071,2.51249,21000000.0
2009-03-05 23:41:00,2.51297,2.51297,2.51052,2.5129,8000000.0
2009-03-05 23:42:00,2.51276,2.51278,2.51266,2.51278,19000000.0
2009-03-05 23:43:00,2.51283,2.5129,2.51253,2.51253,8000000.0
2009-03-05 23:44:00,2.51257,2.51353,2.51255,2.51353,8000000.0
2009-03-05 23:45:00,2.51518,2.51518,2.51439,2.51439,7000000.0
2009-03-05 23:46:00,2.51436,2.51444,2.51433,2.51433,8000000.0
2009-03-05 23:47:00,2.5144,2.51493,2.5144,2.51493,11000000.0
2009-03-05 23:48:00,2.51491,2.51514,2.51491,2.51513,7000000.0
2009-03-05 23:49:00,2.51456,2.51491,2.51432,2.51491,9000000.0
2009-03-05 23:50:00,2.51558,2.51579,2.51556,2.51568,8000000.0
2009-03-05 23:51:00,2.51592,2.516,2.5159,2.5159,10000000.0
2009-03-05 23:52:00,2.51543,2.51543,2.51422,2.51422,7000000.0
2009-03-05 23:53:00,2.51406,2.51418,2.51367,2.51383,11000000.0
2009-03-05 23:54:00,2.5138,2.51495,2.5138,2.51495,7000000.0
2009-03-05 23:55:00,2.51461,2.51461,2.51306,2.5135,9000000.0
2009-03-05 23:56:00,2.51358,2.51377,2.51345,2.51356,12000000.0
2009-03-05 23:57:00,2.51322,2.51322,2.51217,2.51217,25000000.0
2009-03-05 23:58:00,2.51308,2.51323,2.5125,2.5125,8000000.0
2009-03-05 23:59:00,2.51289,2.51327,2.51283,2.513,18000000.0
2009-03-06 00:00:00,2.5117,2.51186,2.5117,2.51181,7000000.0
2009-03-06 00:01:00,2.51259,2.51469,2.51259,2.51469,8000000.0
2009-03-06 00:02:00,2.51564,2.51633,2.51564,2.51633,9000000.0
2009-03-06 00:03:00,2.51599,2.51607,2.51575,2.51584,12000000.0
2009-03-06 00:04:00,2.51599,2.51635,2.51599,2.51635,10000000.0
2009-03-06 00:05:00,2.51705,2.51716,2.51675,2.51705,9000000.0
2009-03-06 00:06:00,2.51679,2.51679,2.51569,2.51569,8000000.0
2009-03-06 00:07:00,2.51525,2.51629,2.51525,2.5158,9000000.0
2009-03-06 00:08:00,2.51539,2.51539,2.51507,2.51513,8000000.0
2009-03-06 00:09:00,2.51594,2.51723,2.51594,2.51634,7000000.0
2009-03-06 00:10:00,2.5165,2.51663,2.51646,2.51653,23000000.0
2009-03-06 00:11:00,2.51675,2.51675,2.51598,2.51606,10000000.0
2009-03-06 00:12:00,2.51615,2.51642,2.51592,2.51642,9000000.0
2009-03-06 00:13:00,2.5186,2.5187,2.5184,2.5186,7000000.0
2009-03-06 00:14:00,2.51636,2.51662,2.51636,2.51649,7000000.0
2009-03-06 00:15:00,2.51629,2.51635,2.51623,2.51634,9000000.0
2009-03-06 00:16:00,2.51637,2.51642,2.51624,2.51642,9000000.0
2009-03-06 00:17:00,2.51649,2.51649,2.51628,2.51636,7000000.0
2009-03-06 00:18:00,2.51655,2.51661,2.51581,2.51581,8000000.0
2009-03-06 00:19:00,2.51622,2.51632,2.51597,2.516,10000000.0
2009-03-06 00:20:00,2.51631,2.51686,2.51631,2.51686,10000000.0
2009-03-06 00:21:00,2.51673,2.51694,2.51625,2.51676,8000000.0
2009-03-06 00:22:00,2.51621,2.51621,2.51584,2.51584,8000000.0
2009-03-06 00:23:00,2.51649,2.51689,2.51599,2.51608,8000000.0
2009-03-06 00:24:00,2.51793,2.51808,2.51787,2.51808,8000000.0
2009-03-06 00:25:00,2.51656,2.51661,2.516,2.51655,11000000.0
2009-03-06 00:26:00,2.51604,2.51633,2.51596,2.51633,7000000.0
2009-03-06 00:27:00,2.51632,2.51648,2.51602,2.51624,10000000.0
2009-03-06 00:28:00,2.51623,2.51624,2.51557,2.51557,5000000.0
2009-03-06 00:29:00,2.51587,2.51671,2.51584,2.51657,10000000.0
2009-03-06 00:30:00,2.51579,2.51614,2.51563,2.51563,8000000.0
2009-03-06 00:31:00,2.51552,2.51588,2.51552,2.51588,7000000.0
2009-03-06 00:32:00,2.51583,2.51583,2.51548,2.51579,7000000.0
2009-03-06 00:33:00,2.51605,2.51605,2.51592,2.51603,9000000.0
2009-03-06 00:34:00,2.51662,2.51676,2.51658,2.51669,23000000.0
2009-03-06 00:35:00,2.51688,2.51705,2.51627,2.51627,7000000.0
2009-03-06 00:36:00,2.51663,2.5167,2.51623,2.51623,9000000.0
2009-03-06 00:37:00,2.51627,2.51627,2.51394,2.51549,8000000.0
2009-03-06 00:38:00,2.51578,2.51622,2.51578,2.51618,7000000.0
2009-03-06 00:39:00,2.51641,2.51664,2.5163,2.5163,7000000.0
2009-03-06 00:40:00,2.5162,2.51716,2.5162,2.51716,7000000.0
2009-03-06 00:41:00,2.5176,2.51774,2.51713,2.51713,10000000.0
2009-03-06 00:42:00,2.51701,2.51701,2.51672,2.51672,8000000.0
2009-03-06 00:43:00,2.5168,2.51685,2.51675,2.51685,5000000.0
2009-03-06 00:44:00,2.51671,2.51671,2.51597,2.51629,11000000.0
2009-03-06 00:45:00,2.51623,2.51648,2.51616,2.51639,16000000.0
2009-03-06 00:46:00,2.51635,2.51635,2.51572,2.51585,10000000.0
2009-03-06 00:47:00,2.51589,2.51597,2.51587,2.51596,7000000.0
2009-03-06 00:48:00,2.51599,2.51628,2.51588,2.51621,8000000.0
2009-03-06 00:49:00,2.51651,2.51702,2.51644,2.51702,10000000.0
2009-03-06 00:50:00,2.51691,2.51863,2.51691,2.51847,10000000.0
2009-03-06 00:51:00,2.51704,2.51719,2.51692,2.51719,8000000.0
2009-03-06 00:52:00,2.51722,2.51785,2.5172,2.51777,7000000.0
2009-03-06 00:53:00,2.51788,2.51793,2.5175,2.5175,11000000.0
2009-03-06 00:54:00,2.51803,2.51829,2.51782,2.51829,10000000.0
2009-03-06 00:55:00,2.51778,2.51778,2.51736,2.51742,7000000.0
2009-03-06 00:56:00,2.51738,2.51752,2.5173,2.51752,11000000.0
2009-03-06 00:57:00,2.51764,2.51791,2.51763,2.51791,7000000.0
2009-03-06 00:58:00,2.51783,2.5179,2.51718,2.51718,10000000.0
2009-03-06 00:59:00,2.51725,2.519,2.51725,2.519,7000000.0
2009-03-06 01:00:00,2.51886,2.51886,2.51869,2.51873,19000000.0
2009-03-06 01:01:00,2.51856,2.51856,2.51798,2.51799,12000000.0
2009-03-06 01:02:00,2.51792,2.51807,2.51779,2.51779,8000000.0
2009-03-06 01:03:00,2.51795,2.51795,2.51707,2.51726,7000000.0
2009-03-06 01:04:00,2.51737,2.51772,2.51737,2.51772,8000000.0
2009-03-06 01:05:00,2.51759,2.51764,2.51755,2.51763,7000000.0
2009-03-06 01:06:00,2.51764,2.51767,2.51742,2.51745,8000000.0
2009-03-06 01:07:00,2.5173,2.51736,2.51719,2.51725,8000000.0
2009-03-06 01:08:00,2.51741,2.51741,2.51716,2.51729,5000000.0
2009-03-06 01:09:00,2.51743,2.51828,2.51743,2.51828,5000000.0
2009-03-06 01:10:00,2.51834,2.51834,2.51767,2.51794,10000000.0
2009-03-06 01:11:00,2.51801,2.51806,2.5179,2.51795,11000000.0
2009-03-06 01:12:00,2.51929,2.51929,2.51791,2.51791,8000000.0
2009-03-06 01:13:00,2.51798,2.51812,2.51798,2.51806,10000000.0
2009-03-06 01:14:00,2.51836,2.51855,2.51769,2.51855,10000000.0
2009-03-06 01:15:00,2.5181,2.51811,2.5179,2.5179,10000000.0
2009-03-06 01:16:00,2.51807,2.51844,2.51807,2.51822,8000000.0
2009-03-06 01:17:00,2.51798,2.51799,2.51757,2.51757,10000000.0
2009-03-06 01:18:00,2.51796,2.51796,2.51694,2.51694,8000000.0
2009-03-06 01:19:00,2.51657,2.51682,2.51657,2.51682,11000000.0
2009-03-06 01:20:00,2.51797,2.51797,2.5164,2.5169,13000000.0
2009-03-06 01:21:00,2.51652,2.51652,2.51631,2.51647,7000000.0
2009-03-06 01:22:00,2.51633,2.51644,2.51633,2.51638,7000000.0
2009-03-06 01:23:00,2.51655,2.51687,2.51627,2.5163,11000000.0
2009-03-06 01:24:00,2.51665,2.51677,2.51665,2.51677,7000000.0
2009-03-06 01:25:00,2.51628,2.51628,2.51501,2.51501,9000000.0
2009-03-06 01:26:00,2.51481,2.51514,2.51481,2.51495,14000000.0
2009-03-06 01:27:00,2.51504,2.51511,2.51496,2.51511,15000000.0
2009-03-06 01:28:00,2.51511,2.51565,2.51511,2.51565,9000000.0
2009-03-06 01:29:00,2.51551,2.51572,2.51551,2.51572,10000000.0
2009-03-06 01:30:00,2.51584,2.51592,2.5158,2.51587,10000000.0
2009-03-06 01:31:00,2.51597,2.51612,2.51596,2.51612,10000000.0
2009-03-06 01:32:00,2.51561,2.51561,2.51537,2.51557,18000000.0
2009-03-06 01:33:00,2.51567,2.51605,2.51567,2.51605,20000000.0
2009-03-06 01:34:00,2.51617,2.51645,2.51617,2.51641,16000000.0
2009-03-06 01:35:00,2.51583,2.51583,2.51487,2.51498,8000000.0
2009-03-06 01:36:00,2.5154,2.5155,2.5154,2.5155,9000000.0
2009-03-06 01:37:00,2.51534,2.51539,2.515,2.51539,7000000.0
2009-03-06 01:38:00,2.51554,2.51593,2.51554,2.51564,12000000.0
2009-03-06 01:39:00,2.51506,2.51506,2.51465,2.51496,12000000.0
2009-03-06 01:40:00,2.51497,2.51498,2.51491,2.51497,7000000.0
2009-03-06 01:41:00,2.51478,2.51478,2.51389,2.51394,11000000.0
2009-03-06 01:42:00,2.5137,2.51378,2.5137,2.5137,7000000.0
2009-03-06 01:43:00,2.51346,2.51452,2.51294,2.51452,8000000.0
2009-03-06 01:44:00,2.51357,2.51357,2.51331,2.51333,7000000.0
2009-03-06 01:45:00,2.51268,2.5133,2.51262,2.5133,7000000.0
2009-03-06 01:46:00,2.51331,2.51357,2.51331,2.51349,7000000.0
2009-03-06 01:47:00,2.51275,2.51283,2.51223,2.51223,14000000.0
2009-03-06 01:48:00,2.51257,2.51257,2.51212,2.51212,7000000.0
2009-03-06 01:49:00,2.51214,2.51263,2.51214,2.51262,8000000.0
2009-03-06 01:50:00,2.51217,2.51255,2.51213,2.51254,10000000.0
2009-03-06 01:51:00,2.51163,2.51197,2.51163,2.51197,16000000.0
2009-03-06 01:52:00,2.51211,2.51271,2.51211,2.51271,13000000.0
2009-03-06 01:53:00,2.51294,2.51294,2.51223,2.51223,7000000.0
2009-03-06 01:54:00,2.51253,2.51253,2.51232,2.51249,9000000.0
2009-03-06 01:55:00,2.51291,2.51291,2.51205,2.51205,12000000.0
2009-03-06 01:56:00,2.51249,2.51278,2.51242,2.51243,17000000.0
2009-03-06 01:57:00,2.51211,2.51218,2.5121,2.51217,13000000.0
2009-03-06 01:58:00,2.51279,2.51363,2.51279,2.51363,10000000.0
2009-03-06 01:59:00,2.51427,2.51427,2.5138,2.51411,11000000.0
2009-03-06 02:00:00,2.51382,2.51382,2.51333,2.51333,7000000.0
2009-03-06 02:01:00,2.51332,2.5137,2.51332,2.51336,8000000.0
2009-03-06 02:02:00,2.5133,2.5133,2.51306,2.5132,9000000.0
2009-03-06 02:03:00,2.5131,2.5131,2.51093,2.51234,10000000.0
2009-03-06 02:04:00,2.51228,2.51322,2.51228,2.51322,9000000.0
2009-03-06 02:05:00,2.5133,2.51343,2.51322,2.51333,10000000.0
2009-03-06 02:06:00,2.51313,2.51316,2.51286,2.51316,8000000.0
2009-03-06 02:07:00,2.51329,2.51329,2.51309,2.51312,8000000.0
2009-03-06 02:08:00,2.5132,2.51333,2.51308,2.51327,10000000.0
2009-03-06 02:09:00,2.51344,2.51402,2.51344,2.51377,7000000.0
2009-03-06 02:10:00,2.51442,2.51545,2.51442,2.51468,8000000.0
2009-03-06 02:11:00,2.51449,2.51616,2.51449,2.51616,8000000.0
2009-03-06 02:12:00,2.51613,2.51639,2.51613,2.51639,7000000.0
2009-03-06 02:13:00,2.51662,2.51675,2.5164,2.5164,7000000.0
2009-03-06 02:14:00,2.51627,2.51645,2.5162,2.51634,7000000.0
2009-03-06 02:15:00,2.51629,2.51637,2.5162,2.51622,8000000.0
2009-03-06 02:16:00,2.51603,2.51609,2.51553,2.51609,9000000.0
2009-03-06 02:17:00,2.51392,2.51392,2.51249,2.51277,9000000.0
2009-03-06 02:18:00,2.51255,2.51255,2.51144,2.51144,5000000.0
2009-03-06 02:19:00,2.51055,2.51132,2.51055,2.51131,11000000.0
2009-03-06 02:20:00,2.51197,2.51203,2.5113,2.51203,9000000.0
2009-03-06 02:21:00,2.5115,2.51226,2.5115,2.51226,7000000.0
2009-03-06 02:22:00,2.51223,2.51307,2.51223,2.51307,8000000.0
2009-03-06 02:23:00,2.51295,2.51295,2.51107,2.51107,10000000.0
2009-03-06 02:24:00,2.51049,2.51083,2.51046,2.51082,8000000.0
2009-03-06 02:25:00,2.511,2.51191,2.511,2.51158,11000000.0
2009-03-06 02:26:00,2.51172,2.512,2.51172,2.51194,7000000.0
2009-03-06 02:27:00,2.51144,2.51144,2.50928,2.50928,9000000.0
2009-03-06 02:28:00,2.50898,2.50949,2.5089,2.50949,6000000.0
2009-03-06 02:29:00,2.50867,2.50892,2.50863,2.50889,7000000.0
2009-03-06 02:30:00,2.50875,2.51065,2.5086,2.51065,10000000.0
2009-03-06 02:31:00,2.51077,2.51078,2.51059,2.51074,8000000.0
2009-03-06 02:32:00,2.51075,2.51094,2.5107,2.51094,7000000.0
2009-03-06 02:33:00,2.51099,2.51145,2.51099,2.51124,8000000.0
2009-03-06 02:34:00,2.51129,2.51149,2.51129,2.51149,7000000.0
2009-03-06 02:35:00,2.51128,2.51129,2.51093,2.51093,11000000.0
2009-03-06 02:36:00,2.51116,2.5113,2.51072,2.51073,7000000.0
2009-03-06 02:37:00,2.51046,2.51046,2.51019,2.51023,7000000.0
2009-03-06 02:38:00,2.5104,2.51061,2.51039,2.51052,7000000.0
2009-03-06 02:39:00,2.51097,2.51101,2.50714,2.50714,8000000.0
2009-03-06 02:40:00,2.50781,2.50892,2.50781,2.5089,7000000.0
2009-03-06 02:41:00,2.51057,2.51057,2.50978,2.50999,8000000.0
2009-03-06 02:42:00,2.50922,2.50922,2.50869,2.50878,8000000.0
2009-03-06 02:43:00,2.50883,2.50883,2.50569,2.50616,9000000.0
2009-03-06 02:44:00,2.50574,2.50574,2.5051,2.50544,7000000.0
2009-03-06 02:45:00,2.50476,2.50623,2.50476,2.50623,8000000.0
2009-03-06 02:46:00,2.50639,2.50676,2.50639,2.50676,7000000.0
2009-03-06 02:47:00,2.50651,2.50689,2.50635,2.50689,11000000.0
2009-03-06 02:48:00,2.50673,2.50673,2.50529,2.50529,11000000.0
2009-03-06 02:49:00,2.50516,2.50516,2.50424,2.50424,11000000.0
2009-03-06 02:50:00,2.50388,2.50469,2.50388,2.5046,7000000.0
2009-03-06 02:51:00,2.50448,2.50549,2.50448,2.50549,8000000.0
2009-03-06 02:52:00,2.50634,2.50634,2.50475,2.50475,7000000.0
2009-03-06 02:53:00,2.50556,2.50693,2.50556,2.50693,8000000.0
2009-03-06 02:54:00,2.50702,2.50702,2.50587,2.50587,7000000.0
2009-03-06 02:55:00,2.5056,2.5056,2.50525,2.50532,8000000.0
2009-03-06 02:56:00,2.50536,2.50542,2.5051,2.50542,10000000.0
2009-03-06 02:57:00,2.5056,2.50668,2.5056,2.50668,8000000.0
2009-03-06 02:58:00,2.50627,2.50647,2.50599,2.50599,7000000.0
2009-03-06 02:59:00,2.50614,2.50643,2.50614,2.50642,9000000.0
2009-03-06 03:00:00,2.50677,2.50679,2.50649,2.50649,7000000.0
2009-03-06 03:01:00,2.50584,2.50584,2.50511,2.50522,8000000.0
2009-03-06 03:02:00,2.50557,2.50581,2.50549,2.50581,10000000.0
2009-03-06 03:03:00,2.50453,2.50507,2.50413,2.50507,7000000.0
2009-03-06 03:04:00,2.50625,2.50625,2.50572,2.50577,7000000.0
2009-03-06 03:05:00,2.50503,2.50545,2.50503,2.50512,8000000.0
2009-03-06 03:06:00,2.50604,2.50657,2.50584,2.50656,10000000.0
2009-03-06 03:07:00,2.50587,2.50596,2.50566,2.50594,8000000.0
2009-03-06 03:08:00,2.50759,2.51053,2.50759,2.51052,7000000.0
2009-03-06 03:09:00,2.51013,2.51013,2.50717,2.50725,8000000.0
2009-03-06 03:10:00,2.50868,2.50904,2.50834,2.50904,10000000.0
2009-03-06 03:11:00,2.50862,2.50862,2.50701,2.50701,10000000.0
2009-03-06 03:12:00,2.50633,2.50633,2.50591,2.50591,7000000.0
2009-03-06 03:13:00,2.50585,2.50627,2.50585,2.50598,11000000.0
2009-03-06 03:14:00,2.50626,2.50697,2.50626,2.50686,8000000.0
2009-03-06 03:15:00,2.50694,2.50694,2.50654,2.50654,7000000.0
2009-03-06 03:16:00,2.50631,2.50703,2.50631,2.50703,8000000.0
2009-03-06 03:17:00,2.50849,2.50849,2.50782,2.50782,11000000.0
2009-03-06 03:18:00,2.50853,2.50883,2.50853,2.50883,10000000.0
2009-03-06 03:19:00,2.50916,2.50934,2.50878,2.50878,7000000.0
2009-03-06 03:20:00,2.50694,2.50694,2.50574,2.50599,10000000.0
2009-03-06 03:21:00,2.5062,2.5062,2.50543,2.50543,7000000.0
2009-03-06 03:22:00,2.50538,2.50583,2.50538,2.50583,8000000.0
2009-03-06 03:23:00,2.50616,2.50668,2.50616,2.50666,7000000.0
2009-03-06 03:24:00,2.50671,2.50706,2.50671,2.50704,10000000.0
2009-03-06 03:25:00,2.50628,2.5063,2.50615,2.50628,8000000.0
2009-03-06 03:26:00,2.50672,2.50682,2.50638,2.50678,7000000.0
2009-03-06 03:27:00,2.50767,2.50795,2.50767,2.50768,8000000.0
2009-03-06 03:28:00,2.50717,2.50793,2.50717,2.50793,8000000.0
2009-03-06 03:29:00,2.50809,2.50835,2.50781,2.50781,11000000.0
2009-03-06 03:30:00,2.50764,2.50777,2.50744,2.50777,8000000.0
2009-03-06 03:31:00,2.50777,2.50777,2.50703,2.50703,9000000.0
2009-03-06 03:32:00,2.50682,2.50682,2.5055,2.5055,9000000.0
2009-03-06 03:33:00,2.50426,2.50426,2.50393,2.50394,7000000.0
2009-03-06 03:34:00,2.5042,2.50439,2.50403,2.50434,9000000.0
2009-03-06 03:35:00,2.50427,2.50427,2.50333,2.50337,10000000.0
2009-03-06 03:36:00,2.50319,2.50338,2.50277,2.50282,8000000.0
2009-03-06 03:37:00,2.50267,2.50274,2.50267,2.50274,9000000.0
2009-03-06 03:38:00,2.50359,2.50515,2.50359,2.50515,7000000.0
2009-03-06 03:39:00,2.50565,2.50578,2.50565,2.50566,8000000.0
2009-03-06 03:40:00,2.506,2.50621,2.506,2.50612,11000000.0
2009-03-06 03:41:00,2.50625,2.50679,2.506,2.506,10000000.0
2009-03-06 03:42:00,2.50537,2.50537,2.50417,2.50417,5000000.0
2009-03-06 03:43:00,2.50387,2.50387,2.5035,2.50358,7000000.0
2009-03-06 03:44:00,2.50576,2.50576,2.50503,2.5051,8000000.0
2009-03-06 03:45:00,2.50358,2.50358,2.50342,2.5035,8000000.0
2009-03-06 03:46:00,2.50355,2.50376,2.50349,2.50376,8000000.0
2009-03-06 03:47:00,2.50352,2.50507,2.5035,2.50507,7000000.0
2009-03-06 03:48:00,2.50507,2.50507,2.50374,2.50374,11000000.0
2009-03-06 03:49:00,2.50398,2.50429,2.50383,2.50383,8000000.0
2009-03-06 03:50:00,2.50379,2.50568,2.50379,2.50568,7000000.0
2009-03-06 03:51:00,2.50496,2.50496,2.50452,2.50452,6000000.0
2009-03-06 03:52:00,2.50442,2.50442,2.50259,2.50259,8000000.0
2009-03-06 03:53:00,2.50277,2.50324,2.50277,2.50316,10000000.0
2009-03-06 03:54:00,2.50344,2.50357,2.50301,2.50301,11000000.0
2009-03-06 03:55:00,2.50286,2.50308,2.5025,2.50308,7000000.0
2009-03-06 03:56:00,2.50324,2.50366,2.50324,2.50345,10000000.0
2009-03-06 03:57:00,2.50355,2.50379,2.50349,2.50379,8000000.0
2009-03-06 03:58:00,2.50418,2.50418,2.50276,2.50276,8000000.0
2009-03-06 03:59:00,2.50288,2.50328,2.50278,2.50328,7000000.0
2009-03-06 04:00:00,2.50324,2.50327,2.50289,2.50327,9000000.0
2009-03-06 04:01:00,2.50377,2.50393,2.50359,2.50393,7000000.0
2009-03-06 04:02:00,2.50407,2.50421,2.50381,2.50421,8000000.0
2009-03-06 04:03:00,2.50428,2.50526,2.50428,2.50526,8000000.0
2009-03-06 04:04:00,2.50548,2.50585,2.50528,2.50528,10000000.0
2009-03-06 04:05:00,2.50333,2.50359,2.50158,2.50158,9000000.0
2009-03-06 04:06:00,2.50367,2.50415,2.50362,2.50415,8000000.0
2009-03-06 04:07:00,2.50394,2.50407,2.50363,2.50407,11000000.0
2009-03-06 04:08:00,2.50406,2.50416,2.50402,2.50402,7000000.0
2009-03-06 04:09:00,2.50411,2.50421,2.50411,2.50417,8000000.0
2009-03-06 04:10:00,2.50412,2.50412,2.50383,2.50401,10000000.0
2009-03-06 04:11:00,2.50382,2.50396,2.50378,2.50383,7000000.0
2009-03-06 04:12:00,2.50361,2.5038,2.50327,2.5038,8000000.0
2009-03-06 04:13:00,2.50396,2.50409,2.50393,2.50393,8000000.0
2009-03-06 04:14:00,2.50421,2.50433,2.50421,2.50431,7000000.0
2009-03-06 04:15:00,2.50431,2.50431,2.50414,2.50414,7000000.0
2009-03-06 04:16:00,2.50425,2.50459,2.50424,2.50448,7000000.0
2009-03-06 04:17:00,2.50433,2.50514,2.50432,2.50514,8000000.0
2009-03-06 04:18:00,2.50521,2.50521,2.50485,2.50485,11000000.0
2009-03-06 04:19:00,2.50467,2.50467,2.50438,2.50438,7000000.0
2009-03-06 04:20:00,2.50436,2.50518,2.50436,2.50518,10000000.0
2009-03-06 04:21:00,2.5051,2.50511,2.5049,2.50491,8000000.0
2009-03-06 04:22:00,2.50535,2.50602,2.50535,2.50599,5000000.0
2009-03-06 04:23:00,2.50618,2.50633,2.50544,2.50544,7000000.0
2009-03-06 04:24:00,2.50549,2.50575,2.50543,2.50543,9000000.0
2009-03-06 04:25:00,2.50529,2.50529,2.50496,2.50498,11000000.0
2009-03-06 04:26:00,2.50526,2.50611,2.50526,2.50611,7000000.0
2009-03-06 04:27:00,2.50534,2.50534,2.50526,2.50526,8000000.0
2009-03-06 04:28:00,2.50581,2.50621,2.50581,2.50584,7000000.0
2009-03-06 04:29:00,2.50536,2.50569,2.50529,2.50569,8000000.0
2009-03-06 04:30:00,2.50568,2.50602,2.50548,2.50559,9000000.0
2009-03-06 04:31:00,2.50517,2.50604,2.50517,2.50604,10000000.0
2009-03-06 04:32:00,2.50599,2.50611,2.50593,2.50611,8000000.0
2009-03-06 04:33:00,2.50601,2.50601,2.50581,2.50581,8000000.0
2009-03-06 04:34:00,2.50578,2.5058,2.50545,2.50569,7000000.0
2009-03-06 04:35:00,2.50568,2.50576,2.505,2.505,7000000.0
2009-03-06 04:36:00,2.50523,2.50576,2.50523,2.50546,8000000.0
2009-03-06 04:37:00,2.50543,2.50552,2.50533,2.50533,5000000.0
2009-03-06 04:38:00,2.50546,2.50546,2.50505,2.50537,9000000.0
2009-03-06 04:39:00,2.50572,2.50572,2.50451,2.50451,9000000.0
2009-03-06 04:40:00,2.5063,2.5063,2.50615,2.50615,7000000.0
2009-03-06 04:41:00,2.50449,2.50488,2.50449,2.50483,8000000.0
2009-03-06 04:42:00,2.50508,2.50519,2.50504,2.50504,7000000.0
2009-03-06 04:43:00,2.50521,2.50528,2.50489,2.50526,11000000.0
2009-03-06 04:44:00,2.50534,2.50557,2.5053,2.50557,9000000.0
2009-03-06 04:45:00,2.50592,2.50611,2.50591,2.506,11000000.0
2009-03-06 04:46:00,2.50578,2.50578,2.5053,2.50535,7000000.0
2009-03-06 04:47:00,2.50516,2.50516,2.50504,2.50504,7000000.0
2009-03-06 04:48:00,2.50517,2.50523,2.505,2.505,7000000.0
2009-03-06 04:49:00,2.50518,2.5053,2.50497,2.5053,11000000.0
2009-03-06 04:50:00,2.50465,2.50465,2.50434,2.50465,9000000.0
2009-03-06 04:51:00,2.50479,2.50514,2.50467,2.50467,7000000.0
2009-03-06 04:52:00,2.50448,2.50468,2.50411,2.50411,10000000.0
2009-03-06 04:53:00,2.50388,2.50448,2.50388,2.50426,9000000.0
2009-03-06 04:54:00,2.50434,2.50438,2.50405,2.50405,8000000.0
2009-03-06 04:55:00,2.50398,2.50512,2.50398,2.505,8000000.0
2009-03-06 04:56:00,2.5049,2.50514,2.5049,2.50514,6000000.0
2009-03-06 04:57:00,2.50528,2.50557,2.50528,2.50557,8000000.0
2009-03-06 04:58:00,2.5059,2.5059,2.50535,2.50535,8000000.0
2009-03-06 04:59:00,2.50533,2.50533,2.50514,2.50528,8000000.0
2009-03-06 05:00:00,2.50521,2.50534,2.50521,2.50529,7000000.0
2009-03-06 05:01:00,2.50542,2.50548,2.50517,2.50541,9000000.0
2009-03-06 05:02:00,2.50518,2.50527,2.50487,2.50487,7000000.0
2009-03-06 05:03:00,2.50435,2.50452,2.50369,2.50369,7000000.0
2009-03-06 05:04:00,2.5033,2.50384,2.5033,2.50383,7000000.0
2009-03-06 05:05:00,2.50381,2.50409,2.50381,2.50409,5000000.0
2009-03-06 05:06:00,2.5038,2.50406,2.5038,2.50406,7000000.0
2009-03-06 05:07:00,2.50432,2.50443,2.50417,2.50443,8000000.0
2009-03-06 05:08:00,2.50438,2.50438,2.50403,2.50403,10000000.0
2009-03-06 05:09:00,2.50406,2.50406,2.50373,2.50379,7000000.0
2009-03-06 05:10:00,2.50409,2.50462,2.50382,2.50455,7000000.0
2009-03-06 05:11:00,2.50455,2.50455,2.50363,2.50363,8000000.0
2009-03-06 05:12:00,2.50296,2.50305,2.50294,2.50294,11000000.0
2009-03-06 05:13:00,2.50403,2.50469,2.50403,2.50438,8000000.0
2009-03-06 05:14:00,2.50324,2.50365,2.50303,2.50365,7000000.0
2009-03-06 05:15:00,2.50436,2.50451,2.50396,2.50451,7000000.0
2009-03-06 05:16:00,2.50381,2.50381,2.50358,2.50376,7000000.0
2009-03-06 05:17:00,2.50436,2.50446,2.50368,2.50368,7000000.0
2009-03-06 05:18:00,2.50374,2.50407,2.50374,2.504,8000000.0
2009-03-06 05:19:00,2.50405,2.50405,2.50386,2.50405,7000000.0
2009-03-06 05:20:00,2.50412,2.50412,2.50393,2.50405,9000000.0
2009-03-06 05:21:00,2.50415,2.50428,2.50415,2.50421,8000000.0
2009-03-06 05:22:00,2.50424,2.50532,2.50424,2.50532,7000000.0
2009-03-06 05:23:00,2.50536,2.50536,2.50459,2.50459,10000000.0
2009-03-06 05:24:00,2.50427,2.50427,2.50339,2.50339,8000000.0
2009-03-06 05:25:00,2.50327,2.50361,2.50321,2.50359,7000000.0
2009-03-06 05:26:00,2.50376,2.50385,2.50302,2.50322,7000000.0
2009-03-06 05:27:00,2.50341,2.50377,2.50341,2.50368,8000000.0
2009-03-06 05:28:00,2.50445,2.50445,2.50389,2.50389,9000000.0
2009-03-06 05:29:00,2.50405,2.50453,2.50405,2.50453,7000000.0
2009-03-06 05:30:00,2.5047,2.5047,2.50457,2.50457,10000000.0
2009-03-06 05:31:00,2.50504,2.50504,2.50388,2.50394,8000000.0
2009-03-06 05:32:00,2.50383,2.50433,2.50355,2.50433,8000000.0
2009-03-06 05:33:00,2.50473,2.50514,2.50466,2.50499,9000000.0
2009-03-06 05:34:00,2.5048,2.50588,2.50455,2.50588,8000000.0
2009-03-06 05:35:00,2.50629,2.50702,2.50615,2.50682,7000000.0
2009-03-06 05:36:00,2.50744,2.50744,2.50629,2.50629,5000000.0
2009-03-06 05:37:00,2.50625,2.50771,2.50625,2.50771,7000000.0
2009-03-06 05:38:00,2.50804,2.50815,2.50804,2.50812,9000000.0
2009-03-06 05:39:00,2.50835,2.50835,2.50823,2.5083,7000000.0
2009-03-06 05:40:00,2.50828,2.50828,2.5071,2.5071,7000000.0
2009-03-06 05:41:00,2.50688,2.50697,2.50683,2.50687,8000000.0
2009-03-06 05:42:00,2.50702,2.5072,2.50696,2.5072,7000000.0
2009-03-06 05:43:00,2.50746,2.50746,2.50718,2.50734,9000000.0
2009-03-06 05:44:00,2.50745,2.50745,2.50552,2.5074,8000000.0
2009-03-06 05:45:00,2.50743,2.5076,2.50733,2.50749,11000000.0
2009-03-06 05:46:00,2.5071,2.50725,2.50693,2.50725,7000000.0
2009-03-06 05:47:00,2.50724,2.50725,2.50683,2.50683,8000000.0
2009-03-06 05:48:00,2.50699,2.50702,2.50681,2.50702,9000000.0
2009-03-06 05:49:00,2.50742,2.50747,2.50724,2.50724,8000000.0
2009-03-06 05:50:00,2.50713,2.50713,2.50603,2.50645,9000000.0
2009-03-06 05:51:00,2.50639,2.50683,2.50639,2.50673,8000000.0
2009-03-06 05:52:00,2.5068,2.50714,2.50677,2.50714,8000000.0
2009-03-06 05:53:00,2.50711,2.50715,2.50707,2.50707,7000000.0
2009-03-06 05:54:00,2.50713,2.50753,2.50713,2.50753,10000000.0
2009-03-06 05:55:00,2.50768,2.50871,2.50768,2.50862,8000000.0
2009-03-06 05:56:00,2.5074,2.50755,2.50647,2.50647,11000000.0
2009-03-06 05:57:00,2.50665,2.5068,2.50642,2.50642,8000000.0
2009-03-06 05:58:00,2.50637,2.50704,2.50616,2.50704,9000000.0
2009-03-06 05:59:00,2.50717,2.50719,2.50668,2.50668,10000000.0
2009-03-06 06:00:00,2.50649,2.50664,2.50592,2.50592,8000000.0
2009-03-06 06:01:00,2.50575,2.50593,2.50574,2.50574,7000000.0
2009-03-06 06:02:00,2.50566,2.50604,2.50566,2.50576,7000000.0
2009-03-06 06:03:00,2.50551,2.50557,2.50516,2.50557,8000000.0
2009-03-06 06:04:00,2.50595,2.50595,2.50551,2.5056,7000000.0
2009-03-06 06:05:00,2.50565,2.50565,2.50539,2.5056,7000000.0
2009-03-06 06:06:00,2.50598,2.50624,2.50598,2.50609,7000000.0
2009-03-06 06:07:00,2.5061,2.50615,2.50605,2.50605,7000000.0
2009-03-06 06:08:00,2.50607,2.50628,2.50607,2.50628,7000000.0
2009-03-06 06:09:00,2.50627,2.50627,2.50594,2.50594,8000000.0
2009-03-06 06:10:00,2.50543,2.50543,2.50493,2.50493,8000000.0
2009-03-06 06:11:00,2.50474,2.50479,2.50458,2.50479,8000000.0
2009-03-06 06:12:00,2.5053,2.5053,2.50508,2.50517,8000000.0
2009-03-06 06:13:00,2.50528,2.50528,2.50478,2.50478,8000000.0
2009-03-06 06:14:00,2.50461,2.5047,2.50428,2.50428,10000000.0
2009-03-06 06:15:00,2.50437,2.50475,2.50437,2.50469,8000000.0
2009-03-06 06:16:00,2.50502,2.50502,2.50422,2.50422,11000000.0
2009-03-06 06:17:00,2.50406,2.50418,2.50397,2.50415,7000000.0
2009-03-06 06:18:00,2.50415,2.50419,2.50402,2.50412,9000000.0
2009-03-06 06:19:00,2.50402,2.50433,2.50402,2.50424,7000000.0
2009-03-06 06:20:00,2.50403,2.50443,2.50403,2.50424,9000000.0
2009-03-06 06:21:00,2.50414,2.50414,2.50386,2.50405,8000000.0
2009-03-06 06:22:00,2.50427,2.50449,2.50416,2.50449,8000000.0
2009-03-06 06:23:00,2.50439,2.50439,2.50336,2.50336,8000000.0
2009-03-06 06:24:00,2.50354,2.50403,2.50303,2.50303,11000000.0
2009-03-06 06:25:00,2.50295,2.50298,2.50278,2.50298,11000000.0
2009-03-06 06:26:00,2.50322,2.50322,2.50283,2.50283,11000000.0
2009-03-06 06:27:00,2.50325,2.50334,2.50294,2.50294,7000000.0
2009-03-06 06:28:00,2.50267,2.50267,2.50172,2.5024,8000000.0
2009-03-06 06:29:00,2.50316,2.50356,2.50264,2.50264,8000000.0
2009-03-06 06:30:00,2.50239,2.50239,2.5012,2.50134,8000000.0
2009-03-06 06:31:00,2.50205,2.5024,2.50185,2.5024,7000000.0
2009-03-06 06:32:00,2.50252,2.50297,2.50252,2.5029,7000000.0
2009-03-06 06:33:00,2.50264,2.50264,2.50204,2.50239,7000000.0
2009-03-06 06:34:00,2.50222,2.5028,2.50222,2.50261,7000000.0
2009-03-06 06:35:00,2.50237,2.5028,2.50227,2.50227,8000000.0
2009-03-06 06:36:00,2.50236,2.50236,2.50211,2.5022,7000000.0
2009-03-06 06:37:00,2.50232,2.50253,2.50216,2.50216,10000000.0
2009-03-06 06:38:00,2.50194,2.50207,2.50186,2.50207,10000000.0
2009-03-06 06:39:00,2.50239,2.50286,2.50239,2.50286,11000000.0
2009-03-06 06:40:00,2.50245,2.50245,2.50228,2.50239,9000000.0
2009-03-06 06:41:00,2.50215,2.50215,2.50182,2.50196,7000000.0
2009-03-06 06:42:00,2.50204,2.50218,2.50203,2.50206,8000000.0
2009-03-06 06:43:00,2.50203,2.50225,2.50203,2.50224,7000000.0
2009-03-06 06:44:00,2.50226,2.50269,2.50226,2.50232,8000000.0
2009-03-06 06:45:00,2.50232,2.50234,2.50214,2.50233,8000000.0
2009-03-06 06:46:00,2.50232,2.5025,2.5022,2.50241,10000000.0
2009-03-06 06:47:00,2.5022,2.5022,2.50129,2.50129,8000000.0
2009-03-06 06:48:00,2.50072,2.501,2.50072,2.50094,7000000.0
2009-03-06 06:49:00,2.50152,2.50152,2.50112,2.50149,8000000.0
2009-03-06 06:50:00,2.50157,2.50196,2.50157,2.50194,10000000.0
2009-03-06 06:51:00,2.5019,2.50251,2.5019,2.50251,10000000.0
2009-03-06 06:52:00,2.50283,2.50422,2.50283,2.50422,8000000.0
2009-03-06 06:53:00,2.50391,2.50393,2.50368,2.50374,8000000.0
2009-03-06 06:54:00,2.50384,2.50384,2.50365,2.50374,8000000.0
2009-03-06 06:55:00,2.5034,2.50385,2.5034,2.50374,7000000.0
2009-03-06 06:56:00,2.50379,2.5038,2.50361,2.50361,8000000.0
2009-03-06 06:57:00,2.50419,2.50431,2.50363,2.50382,7000000.0
2009-03-06 06:58:00,2.50497,2.505,2.50483,2.50498,7000000.0
2009-03-06 06:59:00,2.50371,2.50371,2.50324,2.50334,7000000.0
2009-03-06 07:00:00,2.50295,2.50335,2.50281,2.50281,7000000.0
2009-03-06 07:01:00,2.50281,2.50286,2.50251,2.50251,5000000.0
2009-03-06 07:02:00,2.50254,2.50277,2.50225,2.50265,9000000.0
2009-03-06 07:03:00,2.50286,2.50309,2.50266,2.50284,7000000.0
2009-03-06 07:04:00,2.50275,2.50275,2.50247,2.50269,8000000.0
2009-03-06 07:05:00,2.50275,2.50286,2.5027,2.50272,11000000.0
2009-03-06 07:06:00,2.50228,2.503,2.50228,2.50286,11000000.0
2009-03-06 07:07:00,2.50327,2.50354,2.50281,2.50281,11000000.0
2009-03-06 07:08:00,2.50266,2.50266,2.50248,2.5026,9000000.0
2009-03-06 07:09:00,2.50261,2.50321,2.50239,2.50321,8000000.0
2009-03-06 07:10:00,2.50322,2.50322,2.50247,2.50247,7000000.0
2009-03-06 07:11:00,2.50242,2.50301,2.50242,2.50287,10000000.0
2009-03-06 07:12:00,2.50237,2.50237,2.50187,2.50187,7000000.0
2009-03-06 07:13:00,2.50182,2.50185,2.50173,2.50185,8000000.0
2009-03-06 07:14:00,2.502,2.50244,2.502,2.50237,7000000.0
2009-03-06 07:15:00,2.50249,2.50286,2.50249,2.50276,10000000.0
2009-03-06 07:16:00,2.50271,2.50271,2.50232,2.50268,8000000.0
2009-03-06 07:17:00,2.50304,2.50328,2.5028,2.50328,11000000.0
2009-03-06 07:18:00,2.50337,2.50341,2.5033,2.5033,8000000.0
2009-03-06 07:19:00,2.50335,2.50346,2.50329,2.50342,8000000.0
2009-03-06 07:20:00,2.50334,2.50379,2.50334,2.50379,9000000.0
2009-03-06 07:21:00,2.50365,2.50376,2.5034,2.5034,10000000.0
2009-03-06 07:22:00,2.50314,2.50332,2.5031,2.50332,11000000.0
2009-03-06 07:23:00,2.50332,2.50332,2.50276,2.50276,7000000.0
2009-03-06 07:24:00,2.50407,2.50407,2.50282,2.50293,9000000.0
2009-03-06 07:25:00,2.50292,2.5035,2.50274,2.50325,8000000.0
2009-03-06 07:26:00,2.5029,2.5029,2.50268,2.50278,7000000.0
2009-03-06 07:27:00,2.50278,2.50318,2.50262,2.50318,7000000.0
2009-03-06 07:28:00,2.50313,2.50354,2.503,2.50354,7000000.0
2009-03-06 07:29:00,2.50307,2.50422,2.5028,2.50422,8000000.0
2009-03-06 07:30:00,2.50458,2.50519,2.50458,2.50492,8000000.0
2009-03-06 07:31:00,2.50493,2.50514,2.50403,2.50403,7000000.0
2009-03-06 07:32:00,2.50423,2.50423,2.50372,2.50395,5000000.0
2009-03-06 07:33:00,2.50447,2.50513,2.50415,2.50513,8000000.0
2009-03-06 07:34:00,2.50524,2.50548,2.50494,2.50546,11000000.0
2009-03-06 07:35:00,2.50599,2.50637,2.50599,2.50599,8000000.0
2009-03-06 07:36:00,2.50602,2.50638,2.50602,2.50638,7000000.0
2009-03-06 07:37:00,2.50543,2.50565,2.50543,2.5055,7000000.0
2009-03-06 07:38:00,2.50553,2.50553,2.50534,2.50551,11000000.0
2009-03-06 07:39:00,2.50543,2.50543,2.50522,2.50525,7000000.0
2009-03-06 07:40:00,2.50498,2.50511,2.50487,2.50487,8000000.0
2009-03-06 07:41:00,2.50507,2.50527,2.50507,2.50511,9000000.0
2009-03-06 07:42:00,2.5053,2.50555,2.50526,2.50526,11000000.0
2009-03-06 07:43:00,2.50524,2.50544,2.50524,2.50538,7000000.0
2009-03-06 07:44:00,2.50553,2.5056,2.50549,2.5056,7000000.0
2009-03-06 07:45:00,2.50591,2.50591,2.50563,2.50563,6000000.0
2009-03-06 07:46:00,2.50564,2.5057,2.50554,2.50568,10000000.0
2009-03-06 07:47:00,2.50497,2.505,2.50487,2.50495,7000000.0
2009-03-06 07:48:00,2.50649,2.50649,2.50448,2.50471,8000000.0
2009-03-06 07:49:00,2.50551,2.50602,2.5055,2.50591,8000000.0
2009-03-06 07:50:00,2.50593,2.50625,2.50593,2.50625,7000000.0
2009-03-06 07:51:00,2.50687,2.50714,2.50673,2.50673,8000000.0
2009-03-06 07:52:00,2.50649,2.50695,2.50649,2.50695,10000000.0
2009-03-06 07:53:00,2.50721,2.50829,2.50686,2.50686,11000000.0
2009-03-06 07:54:00,2.50745,2.50884,2.50703,2.50884,9000000.0
2009-03-06 07:55:00,2.50897,2.50927,2.50897,2.50898,9000000.0
2009-03-06 07:56:00,2.50838,2.50838,2.50778,2.50832,9000000.0
2009-03-06 07:57:00,2.50841,2.50841,2.50776,2.50776,7000000.0
2009-03-06 07:58:00,2.50873,2.50914,2.50873,2.50882,7000000.0
2009-03-06 07:59:00,2.50853,2.50867,2.50824,2.50831,7000000.0
2009-03-06 08:00:00,2.50833,2.50833,2.50676,2.50679,8000000.0
2009-03-06 08:01:00,2.50503,2.50503,2.50439,2.50454,10000000.0
2009-03-06 08:02:00,2.50443,2.50478,2.50443,2.50478,7000000.0
2009-03-06 08:03:00,2.50486,2.50543,2.50486,2.50535,8000000.0
2009-03-06 08:04:00,2.50592,2.50644,2.50592,2.50602,8000000.0
2009-03-06 08:05:00,2.50604,2.50604,2.50519,2.50519,8000000.0
2009-03-06 08:06:00,2.50549,2.50614,2.50527,2.50614,7000000.0
2009-03-06 08:07:00,2.50648,2.50648,2.50617,2.50619,7000000.0
2009-03-06 08:08:00,2.50646,2.50699,2.50646,2.50699,7000000.0
2009-03-06 08:09:00,2.507,2.50706,2.50657,2.50657,7000000.0
2009-03-06 08:10:00,2.50752,2.50784,2.50633,2.50633,7000000.0
2009-03-06 08:11:00,2.50658,2.5068,2.50642,2.50654,8000000.0
2009-03-06 08:12:00,2.50694,2.50694,2.50627,2.50658,9000000.0
2009-03-06 08:13:00,2.50646,2.50658,2.5064,2.50658,7000000.0
2009-03-06 08:14:00,2.50643,2.50651,2.50632,2.50638,9000000.0
2009-03-06 08:15:00,2.50631,2.50647,2.50627,2.50646,8000000.0
2009-03-06 08:16:00,2.50669,2.50742,2.50669,2.50742,11000000.0
2009-03-06 08:17:00,2.50697,2.50697,2.50581,2.50644,7000000.0
2009-03-06 08:18:00,2.50697,2.50725,2.50697,2.50707,9000000.0
2009-03-06 08:19:00,2.50694,2.50766,2.50667,2.50766,7000000.0
2009-03-06 08:20:00,2.50797,2.50833,2.50797,2.50828,8000000.0
2009-03-06 08:21:00,2.50827,2.50856,2.50824,2.50856,8000000.0
2009-03-06 08:22:00,2.50787,2.50792,2.50771,2.5079,8000000.0
2009-03-06 08:23:00,2.50791,2.50798,2.50784,2.50793,7000000.0
2009-03-06 08:24:00,2.50791,2.50791,2.50716,2.50716,7000000.0
2009-03-06 08:25:00,2.50697,2.50798,2.50697,2.50798,8000000.0
2009-03-06 08:26:00,2.5079,2.5079,2.5074,2.5074,7000000.0
2009-03-06 08:27:00,2.50725,2.50747,2.50689,2.50747,10000000.0
2009-03-06 08:28:00,2.50704,2.50704,2.50459,2.50459,7000000.0
2009-03-06 08:29:00,2.50566,2.50566,2.50341,2.50341,10000000.0
2009-03-06 08:30:00,2.50449,2.50599,2.50449,2.50576,7000000.0
2009-03-06 08:31:00,2.50517,2.50628,2.50457,2.50628,10000000.0
2009-03-06 08:32:00,2.50757,2.50841,2.50654,2.50654,8000000.0
2009-03-06 08:33:00,2.50797,2.50877,2.50741,2.50877,7000000.0
2009-03-06 08:34:00,2.50982,2.50982,2.5085,2.5085,9000000.0
2009-03-06 08:35:00,2.50753,2.50825,2.50753,2.50765,9000000.0
2009-03-06 08:36:00,2.50815,2.50936,2.50805,2.50936,8000000.0
2009-03-06 08:37:00,2.51037,2.51037,2.50983,2.51017,9000000.0
2009-03-06 08:38:00,2.50997,2.51048,2.50925,2.50925,10000000.0
2009-03-06 08:39:00,2.50944,2.50963,2.50907,2.5091,11000000.0
2009-03-06 08:40:00,2.5097,2.51033,2.5097,2.51033,8000000.0
2009-03-06 08:41:00,2.51006,2.51007,2.50978,2.50992,11000000.0
2009-03-06 08:42:00,2.5101,2.51029,2.50985,2.50985,10000000.0
2009-03-06 08:43:00,2.50962,2.50983,2.50955,2.50956,8000000.0
2009-03-06 08:44:00,2.50954,2.51002,2.50954,2.51002,10000000.0
2009-03-06 08:45:00,2.51006,2.5104,2.50992,2.50992,8000000.0
2009-03-06 08:46:00,2.50985,2.51048,2.50901,2.51035,6000000.0
2009-03-06 08:47:00,2.51151,2.51169,2.51027,2.51085,7000000.0
2009-03-06 08:48:00,2.51041,2.51095,2.51025,2.51076,10000000.0
2009-03-06 08:49:00,2.5108,2.5108,2.51044,2.51062,11000000.0
2009-03-06 08:50:00,2.51085,2.51115,2.51085,2.51098,7000000.0
2009-03-06 08:51:00,2.51139,2.51139,2.50954,2.50967,8000000.0
2009-03-06 08:52:00,2.50971,2.50996,2.50971,2.50987,9000000.0
2009-03-06 08:53:00,2.5104,2.51142,2.51038,2.51142,8000000.0
2009-03-06 08:54:00,2.51139,2.51139,2.51045,2.51087,8000000.0
2009-03-06 08:55:00,2.51085,2.51085,2.50823,2.50823,8000000.0
2009-03-06 08:56:00,2.50758,2.50864,2.50758,2.50864,7000000.0
2009-03-06 08:57:00,2.50889,2.51021,2.50875,2.51021,8000000.0
2009-03-06 08:58:00,2.51112,2.51213,2.51112,2.51213,7000000.0
2009-03-06 08:59:00,2.51273,2.51273,2.51064,2.51114,7000000.0
2009-03-06 09:00:00,2.51242,2.51548,2.51242,2.51494,8000000.0
2009-03-06 09:01:00,2.51428,2.51467,2.51428,2.51436,9000000.0
2009-03-06 09:02:00,2.51438,2.51629,2.51438,2.51629,10000000.0
2009-03-06 09:03:00,2.5156,2.5156,2.51468,2.51488,7000000.0
2009-03-06 09:04:00,2.51547,2.51553,2.5151,2.51527,7000000.0
2009-03-06 09:05:00,2.51511,2.51511,2.51449,2.51478,7000000.0
2009-03-06 09:06:00,2.51591,2.51725,2.51591,2.51723,11000000.0
2009-03-06 09:07:00,2.5172,2.5172,2.51596,2.51596,8000000.0
2009-03-06 09:08:00,2.5151,2.5151,2.5146,2.51501,9000000.0
2009-03-06 09:09:00,2.51508,2.51776,2.51508,2.51634,11000000.0
2009-03-06 09:10:00,2.51703,2.51792,2.51703,2.51731,7000000.0
2009-03-06 09:11:00,2.51686,2.51752,2.51686,2.5172,9000000.0
2009-03-06 09:12:00,2.51696,2.51729,2.51696,2.517,8000000.0
2009-03-06 09:13:00,2.5177,2.518,2.5174,2.51788,9000000.0
2009-03-06 09:14:00,2.51798,2.51832,2.51768,2.51832,11000000.0
2009-03-06 09:15:00,2.5184,2.51856,2.51816,2.51816,7000000.0
2009-03-06 09:16:00,2.51857,2.51894,2.51839,2.51888,8000000.0
2009-03-06 09:17:00,2.51875,2.51912,2.51845,2.51912,11000000.0
2009-03-06 09:18:00,2.51902,2.51932,2.51768,2.51768,8000000.0
2009-03-06 09:19:00,2.51848,2.51941,2.51848,2.51917,7000000.0
2009-03-06 09:20:00,2.51975,2.51976,2.51805,2.51805,7000000.0
2009-03-06 09:21:00,2.51783,2.51799,2.51756,2.51756,8000000.0
2009-03-06 09:22:00,2.51808,2.51884,2.51808,2.51852,8000000.0
2009-03-06 09:23:00,2.51758,2.52031,2.51758,2.52031,7000000.0
2009-03-06 09:24:00,2.52067,2.52095,2.51889,2.51889,8000000.0
2009-03-06 09:25:00,2.51853,2.51897,2.51853,2.51894,7000000.0
2009-03-06 09:26:00,2.51864,2.51864,2.51796,2.51796,11000000.0
2009-03-06 09:27:00,2.51789,2.51851,2.51789,2.51851,11000000.0
2009-03-06 09:28:00,2.5184,2.5184,2.51795,2.51795,9000000.0
2009-03-06 09:29:00,2.51814,2.51833,2.51789,2.51813,8000000.0
2009-03-06 09:30:00,2.51831,2.51851,2.51806,2.51818,7000000.0
2009-03-06 09:31:00,2.51796,2.51905,2.51796,2.519,7000000.0
2009-03-06 09:32:00,2.5192,2.52127,2.51908,2.52127,7000000.0
2009-03-06 09:33:00,2.51958,2.51958,2.51749,2.51755,8000000.0
2009-03-06 09:34:00,2.5174,2.51777,2.51712,2.51777,7000000.0
2009-03-06 09:35:00,2.51833,2.51833,2.51795,2.51795,10000000.0
2009-03-06 09:36:00,2.51861,2.51861,2.51748,2.51748,8000000.0
2009-03-06 09:37:00,2.51675,2.51682,2.51624,2.51653,11000000.0
2009-03-06 09:38:00,2.51676,2.51915,2.51543,2.51915,11000000.0
2009-03-06 09:39:00,2.51913,2.51913,2.51733,2.51733,7000000.0
2009-03-06 09:40:00,2.51716,2.51812,2.51716,2.51812,9000000.0
2009-03-06 09:41:00,2.51859,2.51859,2.51702,2.51721,8000000.0
2009-03-06 09:42:00,2.51755,2.51835,2.51755,2.51835,10000000.0
2009-03-06 09:43:00,2.51749,2.51792,2.51749,2.51776,11000000.0
2009-03-06 09:44:00,2.5169,2.5169,2.51588,2.51588,8000000.0
2009-03-06 09:45:00,2.5165,2.51906,2.51625,2.51906,6000000.0
2009-03-06 09:46:00,2.51934,2.51969,2.51918,2.51969,11000000.0
2009-03-06 09:47:00,2.52042,2.52074,2.52042,2.5206,9000000.0
2009-03-06 09:48:00,2.52039,2.52046,2.52032,2.52032,7000000.0
2009-03-06 09:49:00,2.51907,2.51935,2.51907,2.51933,11000000.0
2009-03-06 09:50:00,2.51909,2.51909,2.51798,2.51798,8000000.0
2009-03-06 09:51:00,2.51809,2.5187,2.51809,2.5187,8000000.0
2009-03-06 09:52:00,2.51884,2.51884,2.51842,2.51865,8000000.0
2009-03-06 09:53:00,2.51853,2.51934,2.51784,2.51784,10000000.0
2009-03-06 09:54:00,2.51852,2.51852,2.51783,2.51794,10000000.0
2009-03-06 09:55:00,2.51759,2.51759,2.51665,2.51665,8000000.0
2009-03-06 09:56:00,2.51739,2.51739,2.51647,2.51647,10000000.0
2009-03-06 09:57:00,2.51651,2.51764,2.51635,2.51764,8000000.0
2009-03-06 09:58:00,2.51844,2.51846,2.51807,2.51814,8000000.0
2009-03-06 09:59:00,2.51833,2.51875,2.51833,2.51871,10000000.0
2009-03-06 10:00:00,2.51949,2.51949,2.51792,2.51809,10000000.0
2009-03-06 10:01:00,2.51816,2.51843,2.51791,2.51843,10000000.0
2009-03-06 10:02:00,2.51866,2.51917,2.51866,2.51907,10000000.0
2009-03-06 10:03:00,2.51899,2.51947,2.5189,2.51926,7000000.0
2009-03-06 10:04:00,2.51873,2.51925,2.51853,2.51925,7000000.0
2009-03-06 10:05:00,2.51874,2.51943,2.51874,2.51913,11000000.0
2009-03-06 10:06:00,2.51913,2.52002,2.51913,2.52002,7000000.0
2009-03-06 10:07:00,2.51954,2.51956,2.51906,2.51907,7000000.0
2009-03-06 10:08:00,2.51944,2.51994,2.51924,2.51994,7000000.0
2009-03-06 10:09:00,2.51914,2.51914,2.51838,2.51838,7000000.0
2009-03-06 10:10:00,2.51917,2.51917,2.51887,2.51896,7000000.0
2009-03-06 10:11:00,2.51831,2.51876,2.51813,2.51876,7000000.0
2009-03-06 10:12:00,2.51937,2.51941,2.51861,2.51941,8000000.0
2009-03-06 10:13:00,2.51968,2.51968,2.51842,2.51842,8000000.0
2009-03-06 10:14:00,2.51748,2.51748,2.51645,2.51645,7000000.0
2009-03-06 10:15:00,2.51572,2.51889,2.51572,2.51889,10000000.0
2009-03-06 10:16:00,2.5187,2.51893,2.51816,2.51851,7000000.0
2009-03-06 10:17:00,2.51858,2.51905,2.51858,2.51905,11000000.0
2009-03-06 10:18:00,2.5179,2.5179,2.51742,2.51772,8000000.0
2009-03-06 10:19:00,2.51761,2.51761,2.51738,2.51738,9000000.0
2009-03-06 10:20:00,2.51723,2.51723,2.51566,2.51566,7000000.0
2009-03-06 10:21:00,2.51548,2.51626,2.51548,2.51626,8000000.0
2009-03-06 10:22:00,2.51711,2.51797,2.51711,2.51797,7000000.0
2009-03-06 10:23:00,2.51818,2.51818,2.51752,2.51756,7000000.0
2009-03-06 10:24:00,2.51744,2.51744,2.51717,2.51732,7000000.0
2009-03-06 10:25:00,2.5174,2.51863,2.5174,2.51863,9000000.0
2009-03-06 10:26:00,2.51909,2.51936,2.51909,2.51936,11000000.0
2009-03-06 10:27:00,2.51979,2.51992,2.51923,2.51942,8000000.0
2009-03-06 10:28:00,2.51918,2.51924,2.51885,2.51924,9000000.0
2009-03-06 10:29:00,2.51913,2.51929,2.51897,2.51904,8000000.0
2009-03-06 10:30:00,2.51972,2.52021,2.51968,2.52016,8000000.0
2009-03-06 10:31:00,2.51993,2.52002,2.51957,2.52002,7000000.0
2009-03-06 10:32:00,2.52099,2.52402,2.52099,2.52402,9000000.0
2009-03-06 10:33:00,2.52331,2.52353,2.52291,2.52339,7000000.0
2009-03-06 10:34:00,2.52247,2.52371,2.52247,2.52371,7000000.0
2009-03-06 10:35:00,2.52408,2.52413,2.52373,2.52413,7000000.0
2009-03-06 10:36:00,2.52368,2.52368,2.52168,2.52168,8000000.0
2009-03-06 10:37:00,2.52133,2.52152,2.52122,2.52127,8000000.0
2009-03-06 10:38:00,2.52289,2.52442,2.52289,2.52442,10000000.0
2009-03-06 10:39:00,2.52527,2.52651,2.52527,2.52651,8000000.0
2009-03-06 10:40:00,2.52661,2.52695,2.52661,2.52695,7000000.0
2009-03-06 10:41:00,2.52704,2.52735,2.52697,2.52702,9000000.0
2009-03-06 10:42:00,2.5268,2.52707,2.52659,2.52703,7000000.0
2009-03-06 10:43:00,2.52694,2.52733,2.52677,2.52711,10000000.0
2009-03-06 10:44:00,2.52712,2.52726,2.52691,2.52706,7000000.0
2009-03-06 10:45:00,2.52737,2.52742,2.52676,2.52705,8000000.0
2009-03-06 10:46:00,2.52626,2.52626,2.52567,2.52594,8000000.0
2009-03-06 10:47:00,2.52676,2.52676,2.52632,2.52633,7000000.0
2009-03-06 10:48:00,2.52645,2.52668,2.52638,2.52668,8000000.0
2009-03-06 10:49:00,2.52692,2.52731,2.52692,2.5273,9000000.0
2009-03-06 10:50:00,2.52667,2.52674,2.52634,2.52648,8000000.0
2009-03-06 10:51:00,2.52636,2.52688,2.5262,2.5262,9000000.0
2009-03-06 10:52:00,2.52644,2.52708,2.52644,2.52666,8000000.0
2009-03-06 10:53:00,2.5266,2.5266,2.52553,2.52553,9000000.0
2009-03-06 10:54:00,2.5262,2.5264,2.52479,2.52489,10000000.0
2009-03-06 10:55:00,2.52537,2.52569,2.52537,2.5255,7000000.0
2009-03-06 10:56:00,2.52551,2.52645,2.52406,2.52582,7000000.0
2009-03-06 10:57:00,2.52672,2.52783,2.52672,2.52717,8000000.0
2009-03-06 10:58:00,2.52669,2.52682,2.52607,2.52682,7000000.0
2009-03-06 10:59:00,2.52681,2.52695,2.52668,2.52682,11000000.0
2009-03-06 11:00:00,2.52623,2.52623,2.52485,2.52485,7000000.0
2009-03-06 11:01:00,2.52625,2.52625,2.52536,2.52536,8000000.0
2009-03-06 11:02:00,2.52509,2.52511,2.52467,2.52467,7000000.0
2009-03-06 11:03:00,2.52401,2.52435,2.52375,2.52375,11000000.0
2009-03-06 11:04:00,2.52471,2.52505,2.52459,2.52459,11000000.0
2009-03-06 11:05:00,2.52461,2.52577,2.52459,2.52577,7000000.0
2009-03-06 11:06:00,2.52571,2.52571,2.52436,2.52436,8000000.0
2009-03-06 11:07:00,2.5241,2.52455,2.52408,2.5245,7000000.0
2009-03-06 11:08:00,2.52476,2.52477,2.52455,2.52463,9000000.0
2009-03-06 11:09:00,2.52497,2.52532,2.52393,2.52393,8000000.0
2009-03-06 11:10:00,2.52381,2.52483,2.52381,2.52466,8000000.0
2009-03-06 11:11:00,2.52398,2.52398,2.52271,2.52271,10000000.0
2009-03-06 11:12:00,2.52237,2.52291,2.52237,2.52291,7000000.0
2009-03-06 11:13:00,2.52316,2.5233,2.52282,2.52292,11000000.0
2009-03-06 11:14:00,2.52322,2.52322,2.52259,2.52259,11000000.0
2009-03-06 11:15:00,2.52264,2.52411,2.52264,2.52411,7000000.0
2009-03-06 11:16:00,2.52425,2.52619,2.52425,2.52619,7000000.0
2009-03-06 11:17:00,2.52745,2.52824,2.52745,2.52824,7000000.0
2009-03-06 11:18:00,2.5285,2.5296,2.5285,2.5296,10000000.0
2009-03-06 11:19:00,2.52944,2.5304,2.52944,2.5304,11000000.0
2009-03-06 11:20:00,2.52992,2.53029,2.5297,2.53029,8000000.0
2009-03-06 11:21:00,2.53058,2.53058,2.52967,2.52967,7000000.0
2009-03-06 11:22:00,2.52888,2.53,2.52888,2.53,8000000.0
2009-03-06 11:23:00,2.53014,2.53014,2.52931,2.52931,8000000.0
2009-03-06 11:24:00,2.52922,2.52951,2.52851,2.52851,7000000.0
2009-03-06 11:25:00,2.52853,2.53035,2.52853,2.53035,8000000.0
2009-03-06 11:26:00,2.53068,2.53161,2.53041,2.53161,11000000.0
2009-03-06 11:27:00,2.53175,2.53231,2.53161,2.53231,8000000.0
2009-03-06 11:28:00,2.53266,2.53269,2.53226,2.53245,7000000.0
2009-03-06 11:29:00,2.53303,2.53345,2.53281,2.53281,8000000.0
2009-03-06 11:30:00,2.53214,2.5323,2.53214,2.53226,7000000.0
2009-03-06 11:31:00,2.53217,2.53229,2.53183,2.53183,11000000.0
2009-03-06 11:32:00,2.53094,2.53095,2.53035,2.53095,11000000.0
2009-03-06 11:33:00,2.53068,2.53108,2.53061,2.53108,7000000.0
2009-03-06 11:34:00,2.53129,2.53155,2.53129,2.53147,7000000.0
2009-03-06 11:35:00,2.53199,2.53265,2.53188,2.53265,10000000.0
2009-03-06 11:36:00,2.53368,2.53445,2.53342,2.53342,8000000.0
2009-03-06 11:37:00,2.533,2.53304,2.53214,2.53214,8000000.0
2009-03-06 11:38:00,2.53298,2.53318,2.53258,2.53318,9000000.0
2009-03-06 11:39:00,2.53296,2.53479,2.53296,2.53479,9000000.0
2009-03-06 11:40:00,2.53429,2.53429,2.53324,2.53327,11000000.0
2009-03-06 11:41:00,2.53311,2.53331,2.5331,2.53331,11000000.0
2009-03-06 11:42:00,2.53339,2.53339,2.533,2.53309,11000000.0
2009-03-06 11:43:00,2.53327,2.53336,2.53178,2.53178,7000000.0
2009-03-06 11:44:00,2.53106,2.53106,2.52923,2.52937,7000000.0
2009-03-06 11:45:00,2.52868,2.52977,2.52868,2.52915,11000000.0
2009-03-06 11:46:00,2.52896,2.52917,2.52896,2.52899,7000000.0
2009-03-06 11:47:00,2.52915,2.52936,2.52843,2.52843,9000000.0
2009-03-06 11:48:00,2.52826,2.52842,2.52746,2.52796,10000000.0
2009-03-06 11:49:00,2.52772,2.52784,2.52713,2.52733,7000000.0
2009-03-06 11:50:00,2.52784,2.52808,2.52781,2.52781,7000000.0
2009-03-06 11:51:00,2.52772,2.52833,2.52684,2.5283,8000000.0
2009-03-06 11:52:00,2.52824,2.5283,2.52804,2.52806,10000000.0
2009-03-06 11:53:00,2.52838,2.52838,2.52733,2.52733,10000000.0
2009-03-06 11:54:00,2.52711,2.52727,2.52703,2.52727,9000000.0
2009-03-06 11:55:00,2.52736,2.5274,2.5273,2.52739,8000000.0
2009-03-06 11:56:00,2.52864,2.52971,2.52864,2.52949,11000000.0
2009-03-06 11:57:00,2.52966,2.52975,2.52954,2.52954,8000000.0
2009-03-06 11:58:00,2.53022,2.53146,2.53022,2.53143,9000000.0
2009-03-06 11:59:00,2.53153,2.5316,2.52898,2.52898,7000000.0
2009-03-06 12:00:00,2.52758,2.52758,2.5263,2.5263,7000000.0
2009-03-06 12:01:00,2.52627,2.52684,2.52627,2.52681,10000000.0
2009-03-06 12:02:00,2.52777,2.52925,2.52777,2.52925,10000000.0
2009-03-06 12:03:00,2.52884,2.52895,2.52765,2.52765,7000000.0
2009-03-06 12:04:00,2.52817,2.52892,2.52817,2.52892,9000000.0
2009-03-06 12:05:00,2.52905,2.52907,2.52857,2.52902,11000000.0
2009-03-06 12:06:00,2.52908,2.52918,2.52897,2.52897,7000000.0
2009-03-06 12:07:00,2.52991,2.53079,2.52991,2.53079,7000000.0
2009-03-06 12:08:00,2.53077,2.53077,2.53041,2.5305,9000000.0
2009-03-06 12:09:00,2.5307,2.5307,2.52974,2.52974,8000000.0
2009-03-06 12:10:00,2.53033,2.53053,2.53033,2.53039,8000000.0
2009-03-06 12:11:00,2.53027,2.53032,2.53004,2.53031,7000000.0
2009-03-06 12:12:00,2.53028,2.53082,2.53026,2.53079,7000000.0
2009-03-06 12:13:00,2.5306,2.53069,2.52979,2.52979,10000000.0
2009-03-06 12:14:00,2.5294,2.52992,2.5294,2.52941,8000000.0
2009-03-06 12:15:00,2.52837,2.52858,2.52809,2.52858,8000000.0
2009-03-06 12:16:00,2.52827,2.5284,2.52801,2.52803,8000000.0
2009-03-06 12:17:00,2.52829,2.52829,2.52783,2.52815,8000000.0
2009-03-06 12:18:00,2.52782,2.52782,2.52749,2.52775,11000000.0
2009-03-06 12:19:00,2.52779,2.52779,2.5271,2.5271,9000000.0
2009-03-06 12:20:00,2.52696,2.52743,2.52695,2.52706,10000000.0
2009-03-06 12:21:00,2.52728,2.52731,2.5253,2.5253,7000000.0
2009-03-06 12:22:00,2.52732,2.52732,2.52638,2.52638,8000000.0
2009-03-06 12:23:00,2.52623,2.52633,2.52581,2.52607,7000000.0
2009-03-06 12:24:00,2.52678,2.52757,2.52678,2.52757,7000000.0
2009-03-06 12:25:00,2.5276,2.52855,2.5276,2.52855,9000000.0
2009-03-06 12:26:00,2.52812,2.52812,2.52763,2.52763,8000000.0
2009-03-06 12:27:00,2.52708,2.52742,2.52708,2.52739,10000000.0
2009-03-06 12:28:00,2.5275,2.52812,2.5275,2.52812,9000000.0
2009-03-06 12:29:00,2.5281,2.52823,2.52779,2.52785,9000000.0
2009-03-06 12:30:00,2.52798,2.52798,2.52748,2.52779,7000000.0
2009-03-06 12:31:00,2.52697,2.52778,2.52679,2.52778,11000000.0
2009-03-06 12:32:00,2.52749,2.52749,2.52616,2.52616,7000000.0
2009-03-06 12:33:00,2.5269,2.52723,2.52646,2.52646,7000000.0
2009-03-06 12:34:00,2.52539,2.52547,2.52512,2.52512,7000000.0
2009-03-06 12:35:00,2.52513,2.5255,2.52513,2.5255,8000000.0
2009-03-06 12:36:00,2.5258,2.5261,2.5258,2.52596,8000000.0
2009-03-06 12:37:00,2.52624,2.52682,2.52624,2.52669,9000000.0
2009-03-06 12:38:00,2.52673,2.5269,2.52641,2.52659,8000000.0
2009-03-06 12:39:00,2.52601,2.52651,2.52601,2.52633,9000000.0
2009-03-06 12:40:00,2.52665,2.52732,2.52665,2.52687,7000000.0
2009-03-06 12:41:00,2.52698,2.52771,2.52698,2.52771,8000000.0
2009-03-06 12:42:00,2.5278,2.52798,2.52756,2.52773,9000000.0
2009-03-06 12:43:00,2.52778,2.52778,2.52706,2.52706,9000000.0
2009-03-06 12:44:00,2.52717,2.52749,2.52671,2.52749,8000000.0
2009-03-06 12:45:00,2.52736,2.5276,2.52684,2.5276,10000000.0
2009-03-06 12:46:00,2.52762,2.5278,2.52761,2.52775,9000000.0
2009-03-06 12:47:00,2.52796,2.52869,2.52796,2.52869,10000000.0
2009-03-06 12:48:00,2.52864,2.52864,2.52819,2.52822,11000000.0
2009-03-06 12:49:00,2.52827,2.52827,2.52739,2.52739,7000000.0
2009-03-06 12:50:00,2.52697,2.52734,2.52657,2.52734,7000000.0
2009-03-06 12:51:00,2.52703,2.52706,2.52618,2.52618,8000000.0
2009-03-06 12:52:00,2.52588,2.52588,2.52512,2.52512,11000000.0
2009-03-06 12:53:00,2.52495,2.52495,2.52467,2.52467,8000000.0
2009-03-06 12:54:00,2.52457,2.52478,2.52445,2.52478,7000000.0
2009-03-06 12:55:00,2.52538,2.52592,2.52538,2.52592,8000000.0
2009-03-06 12:56:00,2.52639,2.52639,2.52522,2.52522,7000000.0
2009-03-06 12:57:00,2.52448,2.52481,2.52448,2.5248,7000000.0
2009-03-06 12:58:00,2.52445,2.52445,2.52429,2.52438,8000000.0
2009-03-06 12:59:00,2.52473,2.52497,2.52472,2.52481,7000000.0
2009-03-06 13:00:00,2.52481,2.52505,2.52481,2.52504,8000000.0
2009-03-06 13:01:00,2.52508,2.52546,2.52497,2.52546,8000000.0
2009-03-06 13:02:00,2.52538,2.52574,2.52537,2.52574,7000000.0
2009-03-06 13:03:00,2.52517,2.52517,2.52491,2.52514,8000000.0
2009-03-06 13:04:00,2.52474,2.52494,2.52474,2.52484,7000000.0
2009-03-06 13:05:00,2.52469,2.52469,2.5242,2.5244,8000000.0
2009-03-06 13:06:00,2.52471,2.52471,2.52356,2.52356,7000000.0
2009-03-06 13:07:00,2.52346,2.52373,2.52344,2.52373,7000000.0
2009-03-06 13:08:00,2.52361,2.52369,2.52322,2.52322,10000000.0
2009-03-06 13:09:00,2.52347,2.52347,2.52303,2.52313,7000000.0
2009-03-06 13:10:00,2.523,2.52301,2.52286,2.523,9000000.0
2009-03-06 13:11:00,2.523,2.52304,2.52275,2.52302,8000000.0
2009-03-06 13:12:00,2.52317,2.52336,2.52299,2.52336,8000000.0
2009-03-06 13:13:00,2.52338,2.52338,2.52314,2.52333,9000000.0
2009-03-06 13:14:00,2.52294,2.52294,2.52244,2.52259,7000000.0
2009-03-06 13:15:00,2.52302,2.52328,2.52206,2.52206,8000000.0
2009-03-06 13:16:00,2.52256,2.52265,2.52226,2.52226,8000000.0
2009-03-06 13:17:00,2.52224,2.52233,2.52213,2.52217,9000000.0
2009-03-06 13:18:00,2.52227,2.52233,2.52222,2.5223,10000000.0
2009-03-06 13:19:00,2.52218,2.5223,2.52203,2.5223,8000000.0
2009-03-06 13:20:00,2.52256,2.52272,2.52255,2.52255,8000000.0
2009-03-06 13:21:00,2.5223,2.52253,2.52223,2.52223,7000000.0
2009-03-06 13:22:00,2.52244,2.52259,2.52211,2.52259,11000000.0
2009-03-06 13:23:00,2.52247,2.52264,2.52241,2.5226,8000000.0
2009-03-06 13:24:00,2.52279,2.52284,2.52189,2.52192,7000000.0
2009-03-06 13:25:00,2.5214,2.52158,2.52129,2.52154,11000000.0
2009-03-06 13:26:00,2.52139,2.52139,2.52049,2.52067,10000000.0
2009-03-06 13:27:00,2.5208,2.52129,2.5208,2.52118,8000000.0
2009-03-06 13:28:00,2.52141,2.52285,2.52141,2.52285,21000000.0
2009-03-06 13:29:00,2.52315,2.52364,2.52295,2.52329,17000000.0
2009-03-06 13:30:00,2.52386,2.52414,2.52323,2.52325,7000000.0
2009-03-06 13:31:00,2.52398,2.52475,2.52398,2.52446,9000000.0
2009-03-06 13:32:00,2.52447,2.52492,2.52447,2.52492,14000000.0
2009-03-06 13:33:00,2.52488,2.52488,2.52414,2.52414,14000000.0
2009-03-06 13:34:00,2.52386,2.52397,2.52372,2.52393,31000000.0
2009-03-06 13:35:00,2.5245,2.52549,2.5245,2.52489,17000000.0
2009-03-06 13:36:00,2.52487,2.52522,2.52487,2.52522,24000000.0
2009-03-06 13:37:00,2.52569,2.52584,2.52569,2.52579,10000000.0
2009-03-06 13:38:00,2.52483,2.52483,2.52341,2.52341,18000000.0
2009-03-06 13:39:00,2.52337,2.52376,2.52319,2.52319,15000000.0
2009-03-06 13:40:00,2.52315,2.52315,2.5229,2.52298,29000000.0
2009-03-06 13:41:00,2.52341,2.52351,2.52323,2.52351,13000000.0
2009-03-06 13:42:00,2.52359,2.52386,2.52356,2.52381,8000000.0
2009-03-06 13:43:00,2.52357,2.52357,2.52334,2.52334,10000000.0
2009-03-06 13:44:00,2.52324,2.52324,2.52272,2.52272,26000000.0
2009-03-06 13:45:00,2.52248,2.52257,2.52194,2.52194,22000000.0
2009-03-06 13:46:00,2.52248,2.52253,2.52196,2.52196,19000000.0
2009-03-06 13:47:00,2.52174,2.52178,2.52066,2.52066,17000000.0
2009-03-06 13:48:00,2.51951,2.51951,2.51768,2.51768,22000000.0
2009-03-06 13:49:00,2.51841,2.51863,2.51841,2.5185,24000000.0
2009-03-06 13:50:00,2.51893,2.5211,2.51893,2.5211,15000000.0
2009-03-06 13:51:00,2.52163,2.52163,2.51972,2.52086,22000000.0
2009-03-06 13:52:00,2.52084,2.52084,2.52025,2.5206,32000000.0
2009-03-06 13:53:00,2.52026,2.52056,2.51944,2.51944,28000000.0
2009-03-06 13:54:00,2.51905,2.51905,2.51765,2.51765,31000000.0
2009-03-06 13:55:00,2.5178,2.51833,2.51778,2.51833,20000000.0
2009-03-06 13:56:00,2.51816,2.51816,2.51726,2.51755,24000000.0
2009-03-06 13:57:00,2.51777,2.51777,2.51733,2.51733,34000000.0
2009-03-06 13:58:00,2.51754,2.51773,2.51742,2.51742,16000000.0
2009-03-06 13:59:00,2.51745,2.51789,2.51745,2.51765,30000000.0
2009-03-06 14:00:00,2.51765,2.51822,2.5175,2.51822,39000000.0
2009-03-06 14:01:00,2.51839,2.51867,2.51839,2.51867,30000000.0
2009-03-06 14:02:00,2.51861,2.51861,2.51812,2.51812,19000000.0
2009-03-06 14:03:00,2.51806,2.51825,2.51806,2.51823,23000000.0
2009-03-06 14:04:00,2.51792,2.5189,2.51792,2.5189,33000000.0
2009-03-06 14:05:00,2.51933,2.51952,2.5192,2.5192,28000000.0
2009-03-06 14:06:00,2.51948,2.52003,2.51948,2.51994,31000000.0
2009-03-06 14:07:00,2.52088,2.52088,2.5193,2.51965,31000000.0
2009-03-06 14:08:00,2.51884,2.51916,2.5188,2.51912,27000000.0
2009-03-06 14:09:00,2.51894,2.51986,2.51889,2.51955,27000000.0
2009-03-06 14:10:00,2.51896,2.51937,2.51851,2.51851,24000000.0
2009-03-06 14:11:00,2.51831,2.51864,2.51826,2.51826,21000000.0
2009-03-06 14:12:00,2.51771,2.51813,2.51771,2.5181,22000000.0
2009-03-06 14:13:00,2.51771,2.51779,2.51753,2.51779,13000000.0
2009-03-06 14:14:00,2.51797,2.51843,2.51731,2.51843,21000000.0
2009-03-06 14:15:00,2.51838,2.51838,2.51715,2.51776,25000000.0
2009-03-06 14:16:00,2.51742,2.51784,2.51685,2.51784,26000000.0
2009-03-06 14:17:00,2.51783,2.51791,2.51731,2.51731,32000000.0
2009-03-06 14:18:00,2.51726,2.51802,2.51726,2.51802,27000000.0
2009-03-06 14:19:00,2.51779,2.51874,2.51779,2.51846,35000000.0
2009-03-06 14:20:00,2.51886,2.51886,2.51815,2.51846,32000000.0
2009-03-06 14:21:00,2.51931,2.51931,2.51897,2.5193,39000000.0
2009-03-06 14:22:00,2.51879,2.51881,2.51846,2.51846,22000000.0
2009-03-06 14:23:00,2.51768,2.51777,2.51746,2.5175,40000000.0
2009-03-06 14:24:00,2.51741,2.5178,2.51734,2.5176,10000000.0
2009-03-06 14:25:00,2.51673,2.51714,2.5167,2.51714,35000000.0
2009-03-06 14:26:00,2.51711,2.51722,2.51687,2.51687,18000000.0
2009-03-06 14:27:00,2.51719,2.51758,2.51719,2.51758,28000000.0
2009-03-06 14:28:00,2.5176,2.5176,2.51723,2.51734,21000000.0
2009-03-06 14:29:00,2.51709,2.51734,2.51698,2.51734,16000000.0
2009-03-06 14:30:00,2.51737,2.51743,2.51722,2.51743,25000000.0
2009-03-06 14:31:00,2.51661,2.51661,2.51538,2.51562,26000000.0
2009-03-06 14:32:00,2.5161,2.51613,2.51565,2.51593,32000000.0
2009-03-06 14:33:00,2.51626,2.51633,2.51591,2.5163,20000000.0
2009-03-06 14:34:00,2.5162,2.51634,2.51608,2.51608,25000000.0
2009-03-06 14:35:00,2.51599,2.51602,2.51572,2.51601,23000000.0
2009-03-06 14:36:00,2.51616,2.51647,2.51616,2.5162,11000000.0
2009-03-06 14:37:00,2.51617,2.51629,2.51609,2.51629,41000000.0
2009-03-06 14:38:00,2.51574,2.51574,2.51539,2.51549,54000000.0
2009-03-06 14:39:00,2.51513,2.51622,2.51513,2.51622,36000000.0
2009-03-06 14:40:00,2.51581,2.51581,2.51491,2.51492,36000000.0
2009-03-06 14:41:00,2.5154,2.5161,2.5154,2.51584,41000000.0
2009-03-06 14:42:00,2.51587,2.51587,2.51577,2.51578,19000000.0
2009-03-06 14:43:00,2.51534,2.5154,2.51435,2.51435,20000000.0
2009-03-06 14:44:00,2.51431,2.51431,2.51351,2.51376,25000000.0
2009-03-06 14:45:00,2.51244,2.51329,2.51244,2.51329,33000000.0
2009-03-06 14:46:00,2.51243,2.51272,2.51235,2.51235,11000000.0
2009-03-06 14:47:00,2.5125,2.51268,2.51141,2.51141,7000000.0
2009-03-06 14:48:00,2.51105,2.51162,2.51063,2.51162,21000000.0
2009-03-06 14:49:00,2.51228,2.51228,2.51161,2.51179,32000000.0
2009-03-06 14:50:00,2.51263,2.51308,2.51239,2.51239,33000000.0
2009-03-06 14:51:00,2.51164,2.51164,2.51003,2.51003,37000000.0
2009-03-06 14:52:00,2.51114,2.51176,2.51114,2.51176,17000000.0
2009-03-06 14:53:00,2.51295,2.51295,2.51109,2.51134,22000000.0
2009-03-06 14:54:00,2.51103,2.51103,2.51065,2.51077,17000000.0
2009-03-06 14:55:00,2.51104,2.51104,2.51041,2.51041,7000000.0
2009-03-06 14:56:00,2.51085,2.51178,2.51085,2.51158,21000000.0
2009-03-06 14:57:00,2.51166,2.51195,2.51166,2.51191,12000000.0
2009-03-06 14:58:00,2.51204,2.51297,2.51199,2.51267,31000000.0
2009-03-06 14:59:00,2.51267,2.51267,2.5115,2.51233,20000000.0
2009-03-06 15:00:00,2.5132,2.51414,2.5132,2.51372,32000000.0
2009-03-06 15:01:00,2.51378,2.51378,2.51271,2.51271,14000000.0
2009-03-06 15:02:00,2.51258,2.51286,2.51248,2.51268,26000000.0
2009-03-06 15:03:00,2.5122,2.5122,2.51196,2.51218,30000000.0
2009-03-06 15:04:00,2.51209,2.51209,2.51044,2.51044,29000000.0
2009-03-06 15:05:00,2.51005,2.51005,2.5084,2.50888,28000000.0
2009-03-06 15:06:00,2.5085,2.50863,2.50806,2.50834,16000000.0
2009-03-06 15:07:00,2.50837,2.50837,2.50731,2.50786,26000000.0
2009-03-06 15:08:00,2.50858,2.51041,2.50858,2.51013,25000000.0
2009-03-06 15:09:00,2.50921,2.50923,2.50886,2.50921,34000000.0
2009-03-06 15:10:00,2.50944,2.51023,2.50933,2.51023,36000000.0
2009-03-06 15:11:00,2.5102,2.51165,2.51011,2.51165,27000000.0
2009-03-06 15:12:00,2.51091,2.51113,2.51083,2.5109,26000000.0
2009-03-06 15:13:00,2.51094,2.5121,2.51063,2.5121,41000000.0
2009-03-06 15:14:00,2.51233,2.5127,2.51195,2.51195,30000000.0
2009-03-06 15:15:00,2.51223,2.51272,2.5112,2.51165,21000000.0
2009-03-06 15:16:00,2.51135,2.51154,2.5099,2.5099,9000000.0
2009-03-06 15:17:00,2.51082,2.51125,2.51059,2.51059,26000000.0
2009-03-06 15:18:00,2.51063,2.51202,2.51063,2.51202,10000000.0
2009-03-06 15:19:00,2.51183,2.51183,2.51121,2.51157,16000000.0
2009-03-06 15:20:00,2.51217,2.51263,2.51217,2.51263,20000000.0
2009-03-06 15:21:00,2.51252,2.51252,2.51129,2.51168,12000000.0
2009-03-06 15:22:00,2.51168,2.51168,2.50999,2.51002,22000000.0
2009-03-06 15:23:00,2.5099,2.50999,2.50966,2.50999,36000000.0
2009-03-06 15:24:00,2.51033,2.51047,2.50998,2.51047,20000000.0
2009-03-06 15:25:00,2.51073,2.51083,2.51015,2.51035,14000000.0
2009-03-06 15:26:00,2.51046,2.51175,2.51046,2.51175,40000000.0
2009-03-06 15:27:00,2.51309,2.51432,2.51274,2.51274,32000000.0
2009-03-06 15:28:00,2.5122,2.51224,2.51196,2.51224,55000000.0
2009-03-06 15:29:00,2.51212,2.51504,2.51198,2.51292,47000000.0
2009-03-06 15:30:00,2.50892,2.50941,2.50491,2.50713,71000000.0
2009-03-06 15:31:00,2.50709,2.50885,2.50709,2.50885,58000000.0
2009-03-06 15:32:00,2.50945,2.51067,2.50831,2.51067,25000000.0
2009-03-06 15:33:00,2.51069,2.51083,2.50993,2.51005,32000000.0
2009-03-06 15:34:00,2.51075,2.51137,2.51069,2.51137,22000000.0
2009-03-06 15:35:00,2.51132,2.51158,2.51017,2.51151,30000000.0
2009-03-06 15:36:00,2.51271,2.51361,2.51248,2.51361,23000000.0
2009-03-06 15:37:00,2.51374,2.51538,2.51319,2.5132,24000000.0
2009-03-06 15:38:00,2.51215,2.51215,2.51159,2.51199,61000000.0
2009-03-06 15:39:00,2.51211,2.51312,2.51211,2.51289,40000000.0
2009-03-06 15:40:00,2.51269,2.51372,2.51252,2.51252,37000000.0
2009-03-06 15:41:00,2.51105,2.51164,2.51096,2.51144,43000000.0
2009-03-06 15:42:00,2.51178,2.51249,2.51178,2.51185,41000000.0
2009-03-06 15:43:00,2.5118,2.51259,2.51173,2.51173,30000000.0
2009-03-06 15:44:00,2.51108,2.51127,2.51082,2.51082,29000000.0
2009-03-06 15:45:00,2.51269,2.51382,2.51225,2.51382,36000000.0
2009-03-06 15:46:00,2.51501,2.51501,2.51154,2.51173,24000000.0
2009-03-06 15:47:00,2.51115,2.51139,2.51083,2.51102,31000000.0
2009-03-06 15:48:00,2.51081,2.51166,2.50982,2.50982,33000000.0
2009-03-06 15:49:00,2.50965,2.51217,2.50965,2.51215,25000000.0
2009-03-06 15:50:00,2.51224,2.51244,2.51149,2.51149,11000000.0
2009-03-06 15:51:00,2.51085,2.51085,2.50989,2.5104,37000000.0
2009-03-06 15:52:00,2.51067,2.51086,2.50956,2.50956,23000000.0
2009-03-06 15:53:00,2.50993,2.50993,2.50878,2.50895,15000000.0
2009-03-06 15:54:00,2.50766,2.50766,2.50585,2.50585,26000000.0
2009-03-06 15:55:00,2.50588,2.50699,2.50588,2.50686,33000000.0
2009-03-06 15:56:00,2.50648,2.50673,2.50644,2.50656,36000000.0
2009-03-06 15:57:00,2.50601,2.50624,2.50566,2.50586,34000000.0
2009-03-06 15:58:00,2.50586,2.50709,2.50578,2.50709,24000000.0
2009-03-06 15:59:00,2.50753,2.50822,2.50753,2.50822,23000000.0
2009-03-06 16:00:00,2.50773,2.50883,2.50729,2.50883,51000000.0
2009-03-06 16:01:00,2.50892,2.51095,2.50864,2.51082,31000000.0
2009-03-06 16:02:00,2.50941,2.50989,2.50835,2.50989,29000000.0
2009-03-06 16:03:00,2.50982,2.51081,2.50959,2.51081,51000000.0
2009-03-06 16:04:00,2.51088,2.51287,2.51067,2.51287,38000000.0
2009-03-06 16:05:00,2.51349,2.51349,2.51263,2.51263,37000000.0
2009-03-06 16:06:00,2.51155,2.51159,2.51088,2.51088,33000000.0
2009-03-06 16:07:00,2.51077,2.51094,2.51065,2.51065,37000000.0
2009-03-06 16:08:00,2.50965,2.50965,2.50774,2.50783,37000000.0
2009-03-06 16:09:00,2.50899,2.51067,2.50899,2.5105,44000000.0
2009-03-06 16:10:00,2.51085,2.51105,2.5107,2.5107,41000000.0
2009-03-06 16:11:00,2.51074,2.51101,2.51061,2.51078,27000000.0
2009-03-06 16:12:00,2.511,2.51286,2.51027,2.51286,22000000.0
2009-03-06 16:13:00,2.51217,2.51229,2.51215,2.51225,38000000.0
2009-03-06 16:14:00,2.51245,2.51245,2.51055,2.51055,41000000.0
2009-03-06 16:15:00,2.51112,2.51287,2.51112,2.51287,42000000.0
2009-03-06 16:16:00,2.5123,2.51238,2.51184,2.51212,45000000.0
2009-03-06 16:17:00,2.51182,2.51182,2.51005,2.51033,22000000.0
2009-03-06 16:18:00,2.51026,2.51037,2.50988,2.51037,49000000.0
2009-03-06 16:19:00,2.51049,2.51111,2.51049,2.51111,27000000.0
2009-03-06 16:20:00,2.51073,2.5117,2.5107,2.5117,52000000.0
2009-03-06 16:21:00,2.51127,2.51159,2.51011,2.51159,37000000.0
2009-03-06 16:22:00,2.51176,2.51176,2.51054,2.51054,50000000.0
2009-03-06 16:23:00,2.51035,2.51231,2.51035,2.51218,48000000.0
2009-03-06 16:24:00,2.51189,2.51189,2.51122,2.51149,44000000.0
2009-03-06 16:25:00,2.51139,2.51234,2.51139,2.51234,28000000.0
2009-03-06 16:26:00,2.51248,2.51248,2.51199,2.51199,41000000.0
2009-03-06 16:27:00,2.51064,2.51104,2.51053,2.51104,46000000.0
2009-03-06 16:28:00,2.50999,2.51061,2.50999,2.51061,34000000.0
2009-03-06 16:29:00,2.5102,2.51079,2.5102,2.51079,24000000.0
2009-03-06 16:30:00,2.51142,2.51228,2.51142,2.51228,43000000.0
2009-03-06 16:31:00,2.51224,2.51231,2.51176,2.5123,36000000.0
2009-03-06 16:32:00,2.5127,2.5127,2.51132,2.51174,34000000.0
2009-03-06 16:33:00,2.51214,2.51283,2.51214,2.51229,41000000.0
2009-03-06 16:34:00,2.51237,2.51308,2.51228,2.51265,29000000.0
2009-03-06 16:35:00,2.51364,2.51421,2.51353,2.51396,53000000.0
2009-03-06 16:36:00,2.51359,2.51377,2.51269,2.51342,43000000.0
2009-03-06 16:37:00,2.51279,2.51329,2.51265,2.51307,56000000.0
2009-03-06 16:38:00,2.51256,2.51256,2.5114,2.5114,34000000.0
2009-03-06 16:39:00,2.51195,2.5127,2.51187,2.51223,43000000.0
2009-03-06 16:40:00,2.51225,2.51254,2.5122,2.51248,63000000.0
2009-03-06 16:41:00,2.51249,2.51271,2.51036,2.51036,44000000.0
2009-03-06 16:42:00,2.50949,2.50949,2.50535,2.50535,57000000.0
2009-03-06 16:43:00,2.5045,2.50525,2.50358,2.50358,20000000.0
2009-03-06 16:44:00,2.50371,2.50388,2.50284,2.50309,34000000.0
2009-03-06 16:45:00,2.50273,2.50273,2.50179,2.50254,41000000.0
2009-03-06 16:46:00,2.50325,2.50327,2.50297,2.50327,59000000.0
2009-03-06 16:47:00,2.50475,2.50497,2.50455,2.50486,55000000.0
2009-03-06 16:48:00,2.50404,2.50463,2.50353,2.50353,46000000.0
2009-03-06 16:49:00,2.5036,2.50395,2.50266,2.50266,35000000.0
2009-03-06 16:50:00,2.50306,2.50318,2.50087,2.502,45000000.0
2009-03-06 16:51:00,2.50224,2.50262,2.50123,2.50262,30000000.0
2009-03-06 16:52:00,2.50179,2.50179,2.50062,2.50092,30000000.0
2009-03-06 16:53:00,2.50227,2.50295,2.50174,2.50189,19000000.0
2009-03-06 16:54:00,2.50264,2.50471,2.50234,2.50471,18000000.0
2009-03-06 16:55:00,2.50429,2.50429,2.50234,2.5032,40000000.0
2009-03-06 16:56:00,2.50404,2.50518,2.50404,2.50518,37000000.0
2009-03-06 16:57:00,2.50361,2.50361,2.50287,2.50287,17000000.0
2009-03-06 16:58:00,2.50272,2.50353,2.50272,2.50296,45000000.0
2009-03-06 16:59:00,2.50283,2.50468,2.50283,2.50468,39000000.0
2009-03-06 17:00:00,2.50677,2.50677,2.5035,2.50375,47000000.0
2009-03-06 17:01:00,2.50286,2.50286,2.50206,2.50236,26000000.0
2009-03-06 17:02:00,2.50183,2.50392,2.50183,2.50392,33000000.0
2009-03-06 17:03:00,2.50417,2.5054,2.50384,2.50465,33000000.0
2009-03-06 17:04:00,2.50434,2.50442,2.50411,2.50411,37000000.0
2009-03-06 17:05:00,2.50369,2.50489,2.50369,2.50489,35000000.0
2009-03-06 17:06:00,2.50392,2.50392,2.50313,2.50359,46000000.0
2009-03-06 17:07:00,2.50285,2.50362,2.50189,2.50189,33000000.0
2009-03-06 17:08:00,2.50177,2.5043,2.50177,2.5043,45000000.0
2009-03-06 17:09:00,2.50499,2.50499,2.50369,2.50404,47000000.0
2009-03-06 17:10:00,2.50338,2.50462,2.50292,2.50462,36000000.0
2009-03-06 17:11:00,2.50474,2.50474,2.50412,2.50434,44000000.0
2009-03-06 17:12:00,2.50467,2.5062,2.50436,2.50535,23000000.0
2009-03-06 17:13:00,2.50463,2.50626,2.50393,2.50626,35000000.0
2009-03-06 17:14:00,2.50687,2.50687,2.50579,2.50579,27000000.0
2009-03-06 17:15:00,2.50612,2.50767,2.50612,2.50765,26000000.0
2009-03-06 17:16:00,2.50735,2.50856,2.50735,2.50846,27000000.0
2009-03-06 17:17:00,2.50931,2.51126,2.50931,2.51126,38000000.0
2009-03-06 17:18:00,2.51142,2.51142,2.50962,2.50962,29000000.0
2009-03-06 17:19:00,2.50973,2.51139,2.50909,2.51139,19000000.0
2009-03-06 17:20:00,2.51082,2.51087,2.50984,2.50984,29000000.0
2009-03-06 17:21:00,2.51024,2.51076,2.50997,2.51076,26000000.0
2009-03-06 17:22:00,2.51079,2.51101,2.51042,2.51064,30000000.0
2009-03-06 17:23:00,2.5097,2.5097,2.50863,2.50918,32000000.0
2009-03-06 17:24:00,2.50885,2.50921,2.50873,2.50873,23000000.0
2009-03-06 17:25:00,2.50825,2.50825,2.5074,2.50759,20000000.0
2009-03-06 17:26:00,2.5075,2.5093,2.5075,2.5093,18000000.0
2009-03-06 17:27:00,2.50887,2.51018,2.5086,2.51018,44000000.0
2009-03-06 17:28:00,2.51031,2.51066,2.51021,2.51043,39000000.0
2009-03-06 17:29:00,2.51026,2.51026,2.5086,2.50924,36000000.0
2009-03-06 17:30:00,2.50889,2.50908,2.50863,2.50908,61000000.0
2009-03-06 17:31:00,2.50941,2.50982,2.50843,2.50982,62000000.0
2009-03-06 17:32:00,2.51012,2.51012,2.50905,2.50952,54000000.0
2009-03-06 17:33:00,2.51047,2.51211,2.51047,2.5121,64000000.0
2009-03-06 17:34:00,2.51205,2.51205,2.51128,2.51128,60000000.0
2009-03-06 17:35:00,2.51176,2.51284,2.51167,2.51284,43000000.0
2009-03-06 17:36:00,2.5121,2.5128,2.5121,2.51222,58000000.0
2009-03-06 17:37:00,2.51137,2.51137,2.50982,2.50989,47000000.0
2009-03-06 17:38:00,2.50998,2.51124,2.50998,2.51078,44000000.0
2009-03-06 17:39:00,2.51109,2.51165,2.51109,2.51165,41000000.0
2009-03-06 17:40:00,2.51158,2.51158,2.50972,2.50972,59000000.0
2009-03-06 17:41:00,2.5088,2.51101,2.5088,2.51101,50000000.0
2009-03-06 17:42:00,2.51165,2.51186,2.51165,2.51186,37000000.0
2009-03-06 17:43:00,2.51169,2.5125,2.51027,2.5125,33000000.0
2009-03-06 17:44:00,2.51246,2.51258,2.5112,2.5112,46000000.0
2009-03-06 17:45:00,2.51208,2.51405,2.51142,2.51142,49000000.0
2009-03-06 17:46:00,2.51127,2.51187,2.51117,2.51187,56000000.0
2009-03-06 17:47:00,2.51211,2.51226,2.51191,2.51191,65000000.0
2009-03-06 17:48:00,2.51242,2.51434,2.51242,2.51434,61000000.0
2009-03-06 17:49:00,2.51515,2.51566,2.51515,2.51559,72000000.0
2009-03-06 17:50:00,2.5157,2.51572,2.51534,2.5156,53000000.0
2009-03-06 17:51:00,2.51547,2.51547,2.51461,2.5147,54000000.0
2009-03-06 17:52:00,2.51569,2.51884,2.51569,2.51841,51000000.0
2009-03-06 17:53:00,2.51784,2.51844,2.51784,2.51825,42000000.0
2009-03-06 17:54:00,2.51679,2.51679,2.51541,2.51656,32000000.0
2009-03-06 17:55:00,2.51697,2.51697,2.51443,2.51443,32000000.0
2009-03-06 17:56:00,2.51472,2.51575,2.51397,2.51569,47000000.0
2009-03-06 17:57:00,2.51402,2.51605,2.51383,2.51605,34000000.0
2009-03-06 17:58:00,2.51692,2.51692,2.51553,2.51553,44000000.0
2009-03-06 17:59:00,2.51569,2.51614,2.51528,2.51587,39000000.0
2009-03-06 18:00:00,2.51557,2.51557,2.51354,2.51413,32000000.0
2009-03-06 18:01:00,2.51434,2.51434,2.51407,2.51407,52000000.0
2009-03-06 18:02:00,2.51416,2.51416,2.5128,2.5133,30000000.0
2009-03-06 18:03:00,2.51468,2.51468,2.51196,2.5125,38000000.0
2009-03-06 18:04:00,2.51145,2.51269,2.5114,2.5114,38000000.0
2009-03-06 18:05:00,2.51055,2.51249,2.51055,2.51249,36000000.0
2009-03-06 18:06:00,2.51238,2.51249,2.51138,2.51138,32000000.0
2009-03-06 18:07:00,2.51166,2.51166,2.51065,2.5113,38000000.0
2009-03-06 18:08:00,2.51208,2.51217,2.51176,2.51191,56000000.0
2009-03-06 18:09:00,2.51219,2.5128,2.51217,2.51263,34000000.0
2009-03-06 18:10:00,2.51284,2.51284,2.51178,2.51178,26000000.0
2009-03-06 18:11:00,2.51106,2.51106,2.51024,2.51038,34000000.0
2009-03-06 18:12:00,2.51034,2.51165,2.51034,2.51165,24000000.0
2009-03-06 18:13:00,2.51161,2.51161,2.51104,2.51104,30000000.0
2009-03-06 18:14:00,2.51132,2.5123,2.51132,2.51224,22000000.0
2009-03-06 18:15:00,2.51214,2.51214,2.51121,2.51121,21000000.0
2009-03-06 18:16:00,2.50985,2.51137,2.50974,2.51135,66000000.0
2009-03-06 18:17:00,2.51029,2.51128,2.50988,2.51125,60000000.0
2009-03-06 18:18:00,2.51216,2.51316,2.51193,2.51258,33000000.0
2009-03-06 18:19:00,2.51259,2.51386,2.51259,2.51386,46000000.0
2009-03-06 18:20:00,2.51402,2.51402,2.51221,2.51221,61000000.0
2009-03-06 18:21:00,2.51249,2.51328,2.51249,2.51303,37000000.0
2009-03-06 18:22:00,2.5118,2.51337,2.51157,2.51337,49000000.0
2009-03-06 18:23:00,2.51343,2.51343,2.51223,2.51228,34000000.0
2009-03-06 18:24:00,2.51282,2.51315,2.51212,2.51287,47000000.0
2009-03-06 18:25:00,2.51245,2.51245,2.51115,2.51178,31000000.0
2009-03-06 18:26:00,2.51219,2.51272,2.51219,2.51272,43000000.0
2009-03-06 18:27:00,2.51262,2.51292,2.51262,2.51292,35000000.0
2009-03-06 18:28:00,2.51364,2.51457,2.51364,2.51457,18000000.0
2009-03-06 18:29:00,2.51492,2.51521,2.5145,2.51451,24000000.0
2009-03-06 18:30:00,2.51473,2.51493,2.51223,2.51223,32000000.0
2009-03-06 18:31:00,2.51239,2.51289,2.51225,2.51247,46000000.0
2009-03-06 18:32:00,2.51176,2.51176,2.51074,2.51074,55000000.0
2009-03-06 18:33:00,2.51107,2.51107,2.50972,2.51008,29000000.0
2009-03-06 18:34:00,2.51012,2.51036,2.50988,2.50997,32000000.0
2009-03-06 18:35:00,2.51074,2.51272,2.51074,2.51272,47000000.0
2009-03-06 18:36:00,2.51265,2.51265,2.51129,2.51204,65000000.0
2009-03-06 18:37:00,2.51057,2.51211,2.51057,2.51211,63000000.0
2009-03-06 18:38:00,2.51294,2.51306,2.51256,2.51306,61000000.0
2009-03-06 18:39:00,2.51315,2.51449,2.51315,2.51428,37000000.0
2009-03-06 18:40:00,2.5145,2.5149,2.51432,2.5149,52000000.0
2009-03-06 18:41:00,2.51453,2.51453,2.51396,2.51399,68000000.0
2009-03-06 18:42:00,2.51433,2.51467,2.51433,2.51446,40000000.0
2009-03-06 18:43:00,2.51441,2.5146,2.51337,2.51337,39000000.0
2009-03-06 18:44:00,2.51314,2.5141,2.51314,2.51387,33000000.0
2009-03-06 18:45:00,2.51379,2.51388,2.51344,2.51344,57000000.0
2009-03-06 18:46:00,2.51279,2.51337,2.51279,2.51303,61000000.0
2009-03-06 18:47:00,2.5133,2.51343,2.51322,2.51335,41000000.0
2009-03-06 18:48:00,2.51341,2.51349,2.51306,2.51349,26000000.0
2009-03-06 18:49:00,2.51358,2.51361,2.51262,2.51262,31000000.0
2009-03-06 18:50:00,2.51297,2.51398,2.51297,2.51398,37000000.0
2009-03-06 18:51:00,2.51456,2.51456,2.51403,2.51403,17000000.0
2009-03-06 18:52:00,2.51544,2.51544,2.51478,2.51519,33000000.0
2009-03-06 18:53:00,2.51503,2.51503,2.5146,2.51476,31000000.0
2009-03-06 18:54:00,2.51513,2.51566,2.51513,2.51546,11000000.0
2009-03-06 18:55:00,2.51532,2.51547,2.51501,2.51547,22000000.0
2009-03-06 18:56:00,2.5155,2.5158,2.5155,2.51554,16000000.0
2009-03-06 18:57:00,2.51599,2.51599,2.51279,2.51279,15000000.0
2009-03-06 18:58:00,2.51235,2.51626,2.51235,2.51512,19000000.0
2009-03-06 18:59:00,2.5152,2.5152,2.51406,2.51406,26000000.0
2009-03-06 19:00:00,2.51475,2.51607,2.51475,2.51607,12000000.0
2009-03-06 19:01:00,2.51572,2.51579,2.51423,2.51442,18000000.0
2009-03-06 19:02:00,2.51419,2.5148,2.51406,2.5148,23000000.0
2009-03-06 19:03:00,2.51383,2.51383,2.51182,2.51182,21000000.0
2009-03-06 19:04:00,2.5122,2.51345,2.5122,2.51345,55000000.0
2009-03-06 19:05:00,2.51414,2.51476,2.51335,2.51335,42000000.0
2009-03-06 19:06:00,2.51346,2.51452,2.51346,2.51452,63000000.0
2009-03-06 19:07:00,2.51436,2.51436,2.51405,2.51405,39000000.0
2009-03-06 19:08:00,2.51383,2.5141,2.51377,2.51377,32000000.0
2009-03-06 19:09:00,2.51335,2.5135,2.513,2.51337,56000000.0
2009-03-06 19:10:00,2.51313,2.51342,2.51286,2.51297,27000000.0
2009-03-06 19:11:00,2.51255,2.51267,2.51241,2.51248,36000000.0
2009-03-06 19:12:00,2.51248,2.51248,2.51178,2.51215,25000000.0
2009-03-06 19:13:00,2.51396,2.51511,2.51392,2.51511,23000000.0
2009-03-06 19:14:00,2.51524,2.51551,2.51489,2.51489,37000000.0
2009-03-06 19:15:00,2.51516,2.51516,2.51459,2.51505,17000000.0
2009-03-06 19:16:00,2.51518,2.51548,2.51454,2.51454,23000000.0
2009-03-06 19:17:00,2.51431,2.51431,2.51358,2.51376,17000000.0
2009-03-06 19:18:00,2.51371,2.5139,2.5129,2.5129,30000000.0
2009-03-06 19:19:00,2.513,2.51304,2.5124,2.51298,36000000.0
2009-03-06 19:20:00,2.51212,2.51302,2.51182,2.51302,23000000.0
2009-03-06 19:21:00,2.51326,2.51375,2.51326,2.51342,21000000.0
2009-03-06 19:22:00,2.51317,2.51412,2.51317,2.51412,25000000.0
2009-03-06 19:23:00,2.51405,2.51405,2.51278,2.5138,12000000.0
2009-03-06 19:24:00,2.51349,2.51349,2.5114,2.5114,39000000.0
2009-03-06 19:25:00,2.51192,2.51376,2.51192,2.51376,49000000.0
2009-03-06 19:26:00,2.51453,2.51482,2.51434,2.51482,48000000.0
2009-03-06 19:27:00,2.51536,2.51621,2.5152,2.51621,51000000.0
2009-03-06 19:28:00,2.5161,2.5167,2.51582,2.51582,40000000.0
2009-03-06 19:29:00,2.51571,2.51576,2.51525,2.51525,28000000.0
2009-03-06 19:30:00,2.51499,2.51499,2.5142,2.5142,32000000.0
2009-03-06 19:31:00,2.51329,2.51395,2.51321,2.51369,28000000.0
2009-03-06 19:32:00,2.51369,2.51369,2.51334,2.51335,31000000.0
2009-03-06 19:33:00,2.51358,2.51411,2.51358,2.51411,14000000.0
2009-03-06 19:34:00,2.51399,2.51399,2.5133,2.51392,49000000.0
2009-03-06 19:35:00,2.51459,2.51459,2.51388,2.51388,28000000.0
2009-03-06 19:36:00,2.51315,2.51437,2.51274,2.51437,16000000.0
2009-03-06 19:37:00,2.51466,2.51511,2.51461,2.51461,26000000.0
2009-03-06 19:38:00,2.51499,2.51562,2.51499,2.51552,18000000.0
2009-03-06 19:39:00,2.51585,2.51674,2.51543,2.51674,13000000.0
2009-03-06 19:40:00,2.51627,2.51627,2.51541,2.5156,16000000.0
2009-03-06 19:41:00,2.51585,2.51585,2.51532,2.51532,17000000.0
2009-03-06 19:42:00,2.51448,2.51518,2.51448,2.51518,19000000.0
2009-03-06 19:43:00,2.51573,2.51922,2.51572,2.51922,21000000.0
2009-03-06 19:44:00,2.51962,2.51992,2.51942,2.51992,21000000.0
2009-03-06 19:45:00,2.51956,2.51956,2.51629,2.51629,33000000.0
2009-03-06 19:46:00,2.51526,2.51769,2.51526,2.51675,18000000.0
2009-03-06 19:47:00,2.51745,2.51863,2.51745,2.51831,22000000.0
2009-03-06 19:48:00,2.51833,2.51836,2.51821,2.51835,18000000.0
2009-03-06 19:49:00,2.51866,2.51866,2.51783,2.51784,27000000.0
2009-03-06 19:50:00,2.51742,2.51846,2.51702,2.51846,23000000.0
2009-03-06 19:51:00,2.51835,2.51842,2.51704,2.51842,25000000.0
2009-03-06 19:52:00,2.51885,2.51956,2.51885,2.51956,15000000.0
2009-03-06 19:53:00,2.5197,2.5197,2.51637,2.51793,21000000.0
2009-03-06 19:54:00,2.51707,2.51707,2.51373,2.51438,9000000.0
2009-03-06 19:55:00,2.51571,2.51571,2.51372,2.51567,30000000.0
2009-03-06 19:56:00,2.51691,2.51707,2.51659,2.51659,20000000.0
2009-03-06 19:57:00,2.51769,2.51867,2.51769,2.51849,12000000.0
2009-03-06 19:58:00,2.51881,2.51911,2.51837,2.51837,13000000.0
2009-03-06 19:59:00,2.51756,2.51756,2.51632,2.51632,31000000.0
2009-03-06 20:00:00,2.51602,2.51603,2.51553,2.51602,23000000.0
2009-03-06 20:01:00,2.51586,2.51586,2.51483,2.51483,13000000.0
2009-03-06 20:02:00,2.51448,2.51568,2.51448,2.51568,20000000.0
2009-03-06 20:03:00,2.51578,2.51578,2.51507,2.51507,18000000.0
2009-03-06 20:04:00,2.51469,2.51487,2.51448,2.51448,27000000.0
2009-03-06 20:05:00,2.51426,2.51458,2.51399,2.51399,23000000.0
2009-03-06 20:06:00,2.51532,2.51702,2.51507,2.51698,13000000.0
2009-03-06 20:07:00,2.51666,2.5169,2.5163,2.5163,29000000.0
2009-03-06 20:08:00,2.51644,2.51714,2.51644,2.51714,15000000.0
2009-03-06 20:09:00,2.51716,2.5172,2.51702,2.51704,17000000.0
2009-03-06 20:10:00,2.51706,2.5175,2.51688,2.51715,20000000.0
2009-03-06 20:11:00,2.51802,2.51945,2.51802,2.51943,10000000.0
2009-03-06 20:12:00,2.51948,2.51958,2.51927,2.51958,15000000.0
2009-03-06 20:13:00,2.51943,2.52052,2.51943,2.52052,17000000.0
2009-03-06 20:14:00,2.52023,2.52045,2.52006,2.52045,15000000.0
2009-03-06 20:15:00,2.52079,2.52178,2.52079,2.52113,10000000.0
2009-03-06 20:16:00,2.52112,2.52112,2.51843,2.51876,22000000.0
2009-03-06 20:17:00,2.51908,2.51971,2.51908,2.51971,17000000.0
2009-03-06 20:18:00,2.51938,2.51959,2.51908,2.51908,24000000.0
2009-03-06 20:19:00,2.51899,2.51934,2.51899,2.51934,9000000.0
2009-03-06 20:20:00,2.51926,2.51926,2.51813,2.51842,14000000.0
2009-03-06 20:21:00,2.51827,2.51827,2.51761,2.51761,7000000.0
2009-03-06 20:22:00,2.51812,2.51979,2.51812,2.51979,12000000.0
2009-03-06 20:23:00,2.52048,2.52104,2.52045,2.52104,8000000.0
2009-03-06 20:24:00,2.52106,2.52106,2.52037,2.52037,15000000.0
2009-03-06 20:25:00,2.52165,2.52226,2.52165,2.52172,16000000.0
2009-03-06 20:26:00,2.52218,2.5225,2.52183,2.52183,22000000.0
2009-03-06 20:27:00,2.52178,2.52203,2.52178,2.52203,11000000.0
2009-03-06 20:28:00,2.52205,2.52227,2.52205,2.52209,7000000.0
2009-03-06 20:29:00,2.52151,2.52151,2.51962,2.51962,20000000.0
2009-03-06 20:30:00,2.51957,2.52058,2.51957,2.51998,27000000.0
2009-03-06 20:31:00,2.52007,2.52086,2.52007,2.52086,17000000.0
2009-03-06 20:32:00,2.52135,2.52158,2.52135,2.52158,20000000.0
2009-03-06 20:33:00,2.52169,2.52169,2.52067,2.52067,14000000.0
2009-03-06 20:34:00,2.52071,2.52204,2.52071,2.52204,28000000.0
2009-03-06 20:35:00,2.52237,2.52252,2.52205,2.52205,23000000.0
2009-03-06 20:36:00,2.52258,2.52264,2.52245,2.52257,11000000.0
2009-03-06 20:37:00,2.52284,2.52304,2.52284,2.52304,7000000.0
2009-03-06 20:38:00,2.52311,2.52328,2.52311,2.52324,10000000.0
2009-03-06 20:39:00,2.52326,2.52326,2.52306,2.52306,9000000.0
2009-03-06 20:40:00,2.523,2.523,2.52226,2.52226,7000000.0
2009-03-06 20:41:00,2.52232,2.52256,2.52232,2.52254,8000000.0
2009-03-06 20:42:00,2.52234,2.52259,2.52227,2.52227,15000000.0
2009-03-06 20:43:00,2.52236,2.52239,2.52214,2.52214,12000000.0
2009-03-06 20:44:00,2.52208,2.52214,2.52202,2.52206,7000000.0
2009-03-06 20:45:00,2.52177,2.52177,2.52096,2.52096,12000000.0
2009-03-06 20:46:00,2.5205,2.52085,2.5205,2.5205,9000000.0
2009-03-06 20:47:00,2.52072,2.52295,2.51996,2.52295,11000000.0
2009-03-06 20:48:00,2.5232,2.5232,2.52189,2.52264,11000000.0
2009-03-06 20:49:00,2.52269,2.52269,2.52254,2.5226,18000000.0
2009-03-06 20:50:00,2.52261,2.52329,2.52261,2.52319,8000000.0
2009-03-06 20:51:00,2.5236,2.52414,2.52339,2.52339,18000000.0
2009-03-06 20:52:00,2.52353,2.52405,2.52353,2.52394,15000000.0
2009-03-06 20:53:00,2.52372,2.52373,2.5236,2.52373,8000000.0
2009-03-06 20:54:00,2.5236,2.5241,2.5236,2.5241,10000000.0
2009-03-06 20:55:00,2.52363,2.52363,2.52194,2.52194,8000000.0
2009-03-06 20:56:00,2.52224,2.52228,2.52206,2.52209,8000000.0
2009-03-06 20:57:00,2.52212,2.52239,2.52202,2.52206,18000000.0
2009-03-06 20:58:00,2.52186,2.52195,2.52052,2.52052,14000000.0
2009-03-06 20:59:00,2.52021,2.52021,2.51631,2.51631,8000000.0
2009-03-06 21:00:00,2.51942,2.51978,2.51869,2.51869,11000000.0
2009-03-06 21:01:00,2.5191,2.51972,2.5191,2.51933,16000000.0
2009-03-06 21:02:00,2.5202,2.52109,2.52013,2.52052,18000000.0
2009-03-06 21:03:00,2.52017,2.52102,2.52017,2.52102,13000000.0
2009-03-06 21:04:00,2.52036,2.52111,2.52018,2.52062,8000000.0
2009-03-06 21:05:00,2.52045,2.52067,2.5203,2.52067,11000000.0
2009-03-06 21:06:00,2.52137,2.5215,2.52067,2.52068,8000000.0
2009-03-06 21:07:00,2.52073,2.52182,2.52073,2.52182,7000000.0
2009-03-06 21:08:00,2.52224,2.52231,2.52015,2.52015,11000000.0
2009-03-06 21:09:00,2.5195,2.5198,2.51928,2.5198,9000000.0
2009-03-06 21:10:00,2.51977,2.51977,2.51901,2.51941,9000000.0
2009-03-06 21:11:00,2.51992,2.51992,2.51895,2.51895,8000000.0
2009-03-06 21:12:00,2.5188,2.51915,2.51702,2.5188,8000000.0
2009-03-06 21:13:00,2.51894,2.51938,2.51894,2.51911,8000000.0
2009-03-06 21:14:00,2.5193,2.51944,2.51923,2.51923,8000000.0
2009-03-06 21:15:00,2.51909,2.5196,2.51894,2.5196,11000000.0
2009-03-06 21:16:00,2.51936,2.5195,2.51936,2.51936,9000000.0
2009-03-06 21:17:00,2.51921,2.51921,2.51888,2.51906,7000000.0
2009-03-06 21:18:00,2.519,2.51939,2.51895,2.51939,7000000.0
2009-03-06 21:19:00,2.52016,2.52047,2.5201,2.52015,7000000.0
2009-03-06 21:20:00,2.52044,2.52044,2.52023,2.52023,12000000.0
2009-03-06 21:21:00,2.52036,2.52036,2.51953,2.5197,8000000.0
2009-03-06 21:22:00,2.51996,2.52015,2.51996,2.52015,7000000.0
2009-03-06 21:23:00,2.5201,2.52026,2.51989,2.52026,10000000.0
2009-03-06 21:24:00,2.52016,2.52016,2.51954,2.51954,8000000.0
2009-03-06 21:25:00,2.51916,2.51945,2.51888,2.51898,9000000.0
2009-03-06 21:26:00,2.51872,2.51902,2.51857,2.51902,17000000.0
2009-03-06 21:27:00,2.51915,2.51931,2.51902,2.51919,31000000.0
2009-03-06 21:28:00,2.51926,2.51952,2.51922,2.51922,20000000.0
2009-03-06 21:29:00,2.51891,2.52079,2.51891,2.52018,11000000.0
2009-03-06 21:30:00,2.51922,2.5212,2.51922,2.5212,9000000.0
2009-03-06 21:31:00,2.52105,2.52105,2.52051,2.52051,7000000.0
2009-03-06 21:32:00,2.52043,2.52051,2.5202,2.52051,8000000.0
2009-03-06 21:33:00,2.52009,2.52009,2.51977,2.51977,7000000.0
2009-03-06 21:34:00,2.51944,2.51974,2.51942,2.51974,10000000.0
2009-03-06 21:35:00,2.51969,2.51969,2.51918,2.51928,11000000.0
2009-03-06 21:36:00,2.51951,2.52015,2.51951,2.51995,11000000.0
2009-03-06 21:37:00,2.51983,2.51983,2.51943,2.51943,10000000.0
2009-03-06 21:38:00,2.51912,2.51928,2.51895,2.51905,26000000.0
2009-03-06 21:39:00,2.51902,2.5191,2.51893,2.519,18000000.0
2009-03-06 21:40:00,2.5187,2.51881,2.51853,2.51864,12000000.0
2009-03-06 21:41:00,2.51861,2.51861,2.51839,2.51839,13000000.0
2009-03-06 21:42:00,2.51842,2.51848,2.51833,2.51846,7000000.0
2009-03-06 21:43:00,2.51842,2.51842,2.51795,2.51795,11000000.0
2009-03-06 21:44:00,2.51809,2.51978,2.51809,2.51978,18000000.0
2009-03-06 21:45:00,2.51917,2.51917,2.51865,2.51883,10000000.0
2009-03-06 21:46:00,2.51884,2.51905,2.51884,2.51899,15000000.0
2009-03-06 21:47:00,2.51885,2.51936,2.51885,2.51936,10000000.0
2009-03-06 21:48:00,2.52065,2.52093,2.52017,2.52017,7000000.0
2009-03-06 21:49:00,2.52004,2.52004,2.51959,2.51967,8000000.0
2009-03-06 21:50:00,2.51968,2.52015,2.51968,2.52015,10000000.0
2009-03-06 21:51:00,2.52035,2.52043,2.5201,2.5201,8000000.0
2009-03-06 21:52:00,2.52016,2.52086,2.52016,2.52069,10000000.0
2009-03-06 21:53:00,2.52093,2.52284,2.52086,2.52284,8000000.0
2009-03-06 21:54:00,2.52316,2.52316,2.52297,2.52297,9000000.0
2009-03-06 21:55:00,2.52255,2.52277,2.52238,2.52277,11000000.0
2009-03-06 21:56:00,2.5229,2.5229,2.52252,2.5227,22000000.0
2009-03-06 21:57:00,2.52286,2.52403,2.52286,2.52348,13000000.0
2009-03-06 21:58:00,2.52407,2.52474,2.52407,2.52435,16000000.0
2009-03-06 21:59:00,2.52396,2.52396,2.52284,2.52346,25000000.0
2009-03-06 22:00:00,2.52274,2.52303,2.5217,2.5217,12000000.0
2009-03-06 22:01:00,2.52163,2.52232,2.52163,2.52232,19000000.0
2009-03-06 22:02:00,2.52232,2.52279,2.5219,2.52279,11000000.0
2009-03-06 22:03:00,2.52284,2.52284,2.52207,2.52207,33000000.0
2009-03-06 22:04:00,2.52267,2.52282,2.5225,2.5225,11000000.0
2009-03-06 22:05:00,2.52298,2.52298,2.52225,2.52225,16000000.0
2009-03-06 22:06:00,2.5222,2.52285,2.5222,2.52285,8000000.0
2009-03-06 22:07:00,2.52273,2.52276,2.52222,2.52273,15000000.0
2009-03-06 22:08:00,2.5225,2.5225,2.52188,2.52191,30000000.0
2009-03-06 22:09:00,2.52231,2.52262,2.52214,2.52214,13000000.0
2009-03-06 22:10:00,2.52189,2.52237,2.52189,2.52193,8000000.0
2009-03-06 22:11:00,2.52165,2.52165,2.52095,2.5214,11000000.0
2009-03-06 22:12:00,2.52161,2.52231,2.52134,2.52176,15000000.0
2009-03-06 22:13:00,2.5221,2.5221,2.52188,2.52196,10000000.0
2009-03-06 22:14:00,2.52127,2.5214,2.52114,2.52125,13000000.0
2009-03-06 22:15:00,2.52139,2.52184,2.52109,2.52184,9000000.0
2009-03-06 22:16:00,2.52201,2.52202,2.52169,2.52169,8000000.0
2009-03-06 22:17:00,2.52247,2.52247,2.52242,2.52242,16000000.0
2009-03-06 22:18:00,2.52187,2.52187,2.52132,2.52132,9000000.0
2009-03-06 22:19:00,2.52155,2.52155,2.5213,2.5213,9000000.0
2009-03-06 22:20:00,2.52071,2.52071,2.51912,2.51912,7000000.0
2009-03-06 22:21:00,2.51865,2.51895,2.51852,2.51852,11000000.0
2009-03-06 22:22:00,2.51753,2.51753,2.51704,2.51718,11000000.0
2009-03-06 22:23:00,2.51802,2.51815,2.51587,2.51587,15000000.0
2009-03-06 22:24:00,2.51617,2.51693,2.51617,2.51693,10000000.0
2009-03-06 22:25:00,2.51722,2.51741,2.51713,2.51713,8000000.0
2009-03-06 22:26:00,2.51704,2.51704,2.51661,2.51661,8000000.0
2009-03-06 22:27:00,2.51661,2.5169,2.5166,2.51665,10000000.0
2009-03-06 22:28:00,2.51621,2.51638,2.51596,2.51596,10000000.0
2009-03-06 22:29:00,2.51528,2.51528,2.51486,2.51513,7000000.0
2009-03-06 22:30:00,2.51537,2.51645,2.51537,2.51645,11000000.0
2009-03-06 22:31:00,2.5167,2.51743,2.51663,2.51743,22000000.0
2009-03-06 22:32:00,2.51759,2.51869,2.51754,2.51869,7000000.0
2009-03-06 22:33:00,2.51849,2.51898,2.51849,2.51898,38000000.0
2009-03-06 22:34:00,2.51711,2.5178,2.51691,2.5178,47000000.0
2009-03-06 22:35:00,2.51839,2.51852,2.51776,2.51825,27000000.0
2009-03-06 22:36:00,2.51819,2.51822,2.51736,2.5176,26000000.0
2009-03-06 22:37:00,2.51783,2.51783,2.51724,2.51764,28000000.0
2009-03-06 22:38:00,2.51735,2.51735,2.51725,2.51732,15000000.0
2009-03-06 22:39:00,2.51709,2.51709,2.51635,2.51635,11000000.0
2009-03-06 22:40:00,2.51632,2.51692,2.51632,2.5167,9000000.0
2009-03-06 22:41:00,2.51768,2.51847,2.51768,2.51823,16000000.0
2009-03-06 22:42:00,2.51839,2.51868,2.51741,2.51741,9000000.0
2009-03-06 22:43:00,2.51581,2.517,2.51581,2.517,11000000.0
2009-03-06 22:44:00,2.51774,2.51819,2.51767,2.51767,8000000.0
2009-03-06 22:45:00,2.51776,2.51837,2.51776,2.51837,12000000.0
2009-03-06 22:46:00,2.51777,2.51801,2.51718,2.51735,9000000.0
2009-03-06 22:47:00,2.51727,2.51727,2.51658,2.51658,16000000.0
2009-03-06 22:48:00,2.51586,2.51595,2.51573,2.51595,11000000.0
2009-03-06 22:49:00,2.51569,2.51615,2.51555,2.51615,12000000.0
2009-03-06 22:50:00,2.51622,2.51668,2.51622,2.51668,16000000.0
2009-03-06 22:51:00,2.5169,2.51701,2.51655,2.51698,10000000.0
2009-03-06 22:52:00,2.51771,2.51774,2.51729,2.51774,10000000.0
2009-03-06 22:53:00,2.51752,2.51752,2.51674,2.51674,8000000.0
2009-03-06 22:54:00,2.51694,2.51694,2.51638,2.51669,13000000.0
2009-03-06 22:55:00,2.51685,2.51685,2.51642,2.51642,9000000.0
2009-03-06 22:56:00,2.51697,2.51799,2.51697,2.51763,8000000.0
2009-03-06 22:57:00,2.51757,2.51774,2.51752,2.51771,7000000.0
2009-03-06 22:58:00,2.51781,2.51781,2.51729,2.51729,7000000.0
2009-03-06 22:59:00,2.51691,2.5173,2.51579,2.51579,9000000.0
2009-03-06 23:00:00,2.51624,2.51693,2.51575,2.51584,12000000.0
2009-03-06 23:01:00,2.51519,2.51519,2.51412,2.51412,9000000.0
2009-03-06 23:02:00,2.51415,2.51467,2.51415,2.51467,8000000.0
2009-03-06 23:03:00,2.51472,2.51472,2.51353,2.51353,12000000.0
2009-03-06 23:04:00,2.51296,2.51376,2.51296,2.51374,11000000.0
2009-03-06 23:05:00,2.51419,2.51419,2.513,2.51348,11000000.0
2009-03-06 23:06:00,2.51364,2.51365,2.51294,2.51307,8000000.0
2009-03-06 23:07:00,2.5133,2.51361,2.5133,2.51361,9000000.0
2009-03-06 23:08:00,2.51415,2.51415,2.51115,2.51375,15000000.0
2009-03-06 23:09:00,2.51351,2.51353,2.51323,2.51353,7000000.0
2009-03-06 23:10:00,2.51367,2.51367,2.51343,2.51349,7000000.0
2009-03-06 23:11:00,2.51345,2.51361,2.5134,2.51361,7000000.0
2009-03-06 23:12:00,2.51413,2.51413,2.51352,2.51394,8000000.0
2009-03-06 23:13:00,2.51377,2.51377,2.51355,2.51355,7000000.0
2009-03-06 23:14:00,2.51302,2.5133,2.51257,2.51257,9000000.0
2009-03-06 23:15:00,2.51247,2.51265,2.51247,2.51265,8000000.0
2009-03-06 23:16:00,2.51295,2.51295,2.51282,2.51282,9000000.0
2009-03-06 23:17:00,2.51265,2.51266,2.5123,2.5123,11000000.0
2009-03-06 23:18:00,2.5121,2.51227,2.51146,2.51146,9000000.0
2009-03-06 23:19:00,2.51118,2.51118,2.51067,2.5111,11000000.0
2009-03-06 23:20:00,2.51067,2.51073,2.51007,2.51007,8000000.0
2009-03-06 23:21:00,2.51004,2.51076,2.50993,2.51076,10000000.0
2009-03-06 23:22:00,2.51093,2.51112,2.51093,2.511,7000000.0
2009-03-06 23:23:00,2.51091,2.51104,2.51087,2.51097,7000000.0
2009-03-06 23:24:00,2.51126,2.51141,2.51123,2.51123,9000000.0
2009-03-06 23:25:00,2.51113,2.51113,2.51068,2.51068,15000000.0
2009-03-06 23:26:00,2.51066,2.51101,2.51066,2.51101,10000000.0
2009-03-06 23:27:00,2.5114,2.51175,2.51132,2.51132,8000000.0
2009-03-06 23:28:00,2.51106,2.51106,2.51087,2.51087,5000000.0
2009-03-06 23:29:00,2.51108,2.51124,2.51092,2.51124,25000000.0
2009-03-06 23:30:00,2.51178,2.51185,2.51144,2.51144,16000000.0
2009-03-06 23:31:00,2.51127,2.51127,2.51118,2.51118,14000000.0
2009-03-06 23:32:00,2.51131,2.51197,2.51115,2.51186,9000000.0
2009-03-06 23:33:00,2.51091,2.51094,2.51071,2.51071,8000000.0
2009-03-06 23:34:00,2.51101,2.51106,2.51077,2.51077,9000000.0
2009-03-06 23:35:00,2.51056,2.51078,2.51056,2.51078,12000000.0
2009-03-06 23:36:00,2.51086,2.51123,2.51071,2.51071,9000000.0
2009-03-06 23:37:00,2.51052,2.51177,2.51052,2.51177,8000000.0
2009-03-06 23:38:00,2.51274,2.51284,2.51068,2.51068,7000000.0
2009-03-06 23:39:00,2.51047,2.51138,2.51047,2.51114,11000000.0
2009-03-06 23:40:00,2.5112,2.51169,2.5112,2.51161,21000000.0
2009-03-06 23:41:00,2.51215,2.51239,2.51134,2.5115,8000000.0
2009-03-06 23:42:00,2.51165,2.51214,2.51165,2.51207,19000000.0
2009-03-06 23:43:00,2.51425,2.51502,2.51425,2.51502,8000000.0
2009-03-06 23:44:00,2.5153,2.51634,2.51517,2.51517,8000000.0
2009-03-06 23:45:00,2.51471,2.51573,2.51456,2.51573,7000000.0
2009-03-06 23:46:00,2.51528,2.51528,2.51487,2.51489,8000000.0
2009-03-06 23:47:00,2.51456,2.51598,2.51316,2.51598,11000000.0
2009-03-06 23:48:00,2.51731,2.51733,2.51352,2.51352,7000000.0
2009-03-06 23:49:00,2.51182,2.51215,2.51161,2.51161,9000000.0
2009-03-06 23:50:00,2.5115,2.51158,2.51136,2.51143,8000000.0
2009-03-06 23:51:00,2.51089,2.51104,2.51089,2.51104,10000000.0
2009-03-06 23:52:00,2.51099,2.51162,2.51093,2.51162,7000000.0
2009-03-06 23:53:00,2.51144,2.51144,2.51096,2.51102,11000000.0
2009-03-06 23:54:00,2.51146,2.51361,2.51146,2.51283,7000000.0
2009-03-06 23:55:00,2.51159,2.51202,2.51101,2.51202,9000000.0
2009-03-06 23:56:00,2.51244,2.5139,2.51244,2.51374,12000000.0
2009-03-06 23:57:00,2.51296,2.51414,2.51296,2.51388,25000000.0
2009-03-06 23:58:00,2.51475,2.51624,2.51475,2.51494,8000000.0
2009-03-06 23:59:00,2.5148,2.51561,2.51436,2.51436,18000000.0
2009-03-08 23:00:00,2.51079,2.51146,2.50902,2.51133,12000000.0
2009-03-08 23:01:00,2.50966,2.51157,2.5094,2.51087,9000000.0
2009-03-08 23:02:00,2.51375,2.51378,2.51372,2.51378,8000000.0
2009-03-08 23:03:00,2.51187,2.51204,2.50863,2.50886,12000000.0
2009-03-08 23:04:00,2.51292,2.51292,2.50918,2.50918,11000000.0
2009-03-08 23:05:00,2.51245,2.5149,2.51157,2.51479,11000000.0
2009-03-08 23:06:00,2.51296,2.51464,2.51186,2.51464,8000000.0
2009-03-08 23:07:00,2.51438,2.51438,2.51261,2.51396,9000000.0
2009-03-08 23:08:00,2.51496,2.51496,2.51257,2.51411,15000000.0
2009-03-08 23:09:00,2.51453,2.51653,2.51379,2.51653,7000000.0
2009-03-08 23:10:00,2.5162,2.5162,2.51372,2.51551,6000000.0
2009-03-08 23:11:00,2.51471,2.51471,2.51244,2.51244,7000000.0
2009-03-08 23:12:00,2.51502,2.51502,2.51298,2.51424,8000000.0
2009-03-08 23:13:00,2.51525,2.51537,2.5152,2.5152,7000000.0
2009-03-08 23:15:00,2.51298,2.5139,2.51252,2.51252,8000000.0
2009-03-08 23:16:00,2.51537,2.51537,2.51295,2.5142,9000000.0
2009-03-08 23:18:00,2.51529,2.51529,2.51258,2.51258,9000000.0
2009-03-08 23:20:00,2.51412,2.51412,2.51249,2.51278,8000000.0
2009-03-08 23:21:00,2.51255,2.5126,2.51243,2.51255,10000000.0
2009-03-08 23:22:00,2.51502,2.51551,2.51395,2.51427,7000000.0
2009-03-08 23:23:00,2.51622,2.51627,2.51462,2.51462,7000000.0
2009-03-08 23:24:00,2.51624,2.51646,2.51517,2.51517,9000000.0
2009-03-08 23:25:00,2.5166,2.5166,2.5153,2.51607,15000000.0
2009-03-08 23:26:00,2.51362,2.51541,2.51255,2.51505,10000000.0
2009-03-08 23:27:00,2.51533,2.5164,2.5153,2.5153,8000000.0
2009-03-08 23:28:00,2.51615,2.51615,2.51566,2.51603,5000000.0
2009-03-08 23:29:00,2.51539,2.51786,2.51376,2.51688,25000000.0
2009-03-08 23:30:00,2.51873,2.51873,2.51725,2.51725,16000000.0
2009-03-08 23:31:00,2.51855,2.51855,2.51661,2.51751,14000000.0
2009-03-08 23:32:00,2.51683,2.51762,2.51653,2.51686,9000000.0
2009-03-08 23:33:00,2.5177,2.5177,2.51624,2.5173,8000000.0
2009-03-08 23:34:00,2.51751,2.51765,2.51689,2.51726,9000000.0
2009-03-08 23:35:00,2.51721,2.51846,2.51662,2.51846,12000000.0
2009-03-08 23:36:00,2.51708,2.51787,2.51695,2.51742,9000000.0
2009-03-08 23:37:00,2.51745,2.51812,2.51651,2.51812,8000000.0
2009-03-08 23:38:00,2.51846,2.51879,2.517,2.51717,7000000.0
2009-03-08 23:39:00,2.51845,2.5185,2.51806,2.51828,11000000.0
2009-03-08 23:40:00,2.51902,2.51902,2.51775,2.51779,21000000.0
2009-03-08 23:41:00,2.51828,2.51828,2.51784,2.51801,8000000.0
2009-03-08 23:42:00,2.51858,2.51858,2.51718,2.5177,19000000.0
2009-03-08 23:43:00,2.51795,2.5182,2.51751,2.5182,8000000.0
2009-03-08 23:44:00,2.51785,2.51785,2.51758,2.51766,8000000.0
2009-03-08 23:45:00,2.51763,2.51854,2.51756,2.51854,7000000.0
2009-03-08 23:46:00,2.51704,2.51704,2.51207,2.51285,8000000.0
2009-03-08 23:47:00,2.51354,2.5151,2.51329,2.5151,11000000.0
2009-03-08 23:48:00,2.51582,2.51582,2.51414,2.51496,7000000.0
2009-03-08 23:49:00,2.51503,2.51601,2.51503,2.51601,9000000.0
2009-03-08 23:50:00,2.51426,2.51555,2.51426,2.51555,8000000.0
2009-03-08 23:51:00,2.51581,2.51581,2.51487,2.51487,10000000.0
2009-03-08 23:52:00,2.51618,2.51618,2.51513,2.51607,7000000.0
2009-03-08 23:53:00,2.51567,2.5161,2.51515,2.51515,11000000.0
2009-03-08 23:54:00,2.51652,2.51652,2.51513,2.51513,7000000.0
2009-03-08 23:55:00,2.51556,2.5158,2.51519,2.51548,9000000.0
2009-03-08 23:56:00,2.51708,2.51708,2.51576,2.51678,12000000.0
2009-03-08 23:57:00,2.51719,2.51719,2.51583,2.51678,25000000.0
2009-03-08 23:58:00,2.51704,2.51704,2.51554,2.51669,8000000.0
2009-03-08 23:59:00,2.51668,2.51767,2.5146,2.517,18000000.0
2009-03-09 00:00:00,2.51357,2.51386,2.51243,2.51386,7000000.0
2009-03-09 00:01:00,2.51545,2.51545,2.51463,2.51463,8000000.0
2009-03-09 00:02:00,2.51425,2.51425,2.5136,2.5136,9000000.0
2009-03-09 00:03:00,2.51341,2.51346,2.51284,2.5134,12000000.0
2009-03-09 00:04:00,2.51365,2.51365,2.51338,2.51345,10000000.0
2009-03-09 00:05:00,2.51361,2.51366,2.51324,2.51324,9000000.0
2009-03-09 00:06:00,2.5134,2.51359,2.51331,2.51359,8000000.0
2009-03-09 00:07:00,2.51334,2.5135,2.51004,2.51004,9000000.0
2009-03-09 00:08:00,2.5095,2.50966,2.50946,2.50951,8000000.0
2009-03-09 00:09:00,2.50973,2.51061,2.50957,2.51061,7000000.0
2009-03-09 00:10:00,2.5115,2.51524,2.5115,2.51524,23000000.0
2009-03-09 00:11:00,2.51586,2.51586,2.51473,2.51542,10000000.0
2009-03-09 00:12:00,2.5154,2.5154,2.51215,2.51215,9000000.0
2009-03-09 00:13:00,2.51172,2.51186,2.51169,2.51172,8000000.0
2009-03-09 00:14:00,2.51174,2.51204,2.51174,2.51193,7000000.0
2009-03-09 00:15:00,2.51205,2.51205,2.5118,2.5118,9000000.0
2009-03-09 00:16:00,2.51176,2.51176,2.51148,2.51148,9000000.0
2009-03-09 00:17:00,2.51163,2.51216,2.51162,2.51216,7000000.0
2009-03-09 00:18:00,2.51216,2.51224,2.51216,2.51222,8000000.0
2009-03-09 00:19:00,2.51222,2.51244,2.51219,2.51244,10000000.0
2009-03-09 00:20:00,2.51231,2.51254,2.51226,2.51254,10000000.0
2009-03-09 00:21:00,2.51269,2.51337,2.51269,2.51337,8000000.0
2009-03-09 00:22:00,2.51352,2.51362,2.51349,2.51349,8000000.0
2009-03-09 00:23:00,2.51353,2.51353,2.51322,2.51329,8000000.0
2009-03-09 00:24:00,2.51333,2.51364,2.51333,2.51364,8000000.0
2009-03-09 00:25:00,2.51338,2.51338,2.51296,2.51297,11000000.0
2009-03-09 00:26:00,2.51381,2.51391,2.51332,2.51366,7000000.0
2009-03-09 00:27:00,2.51298,2.51306,2.51281,2.51281,10000000.0
2009-03-09 00:28:00,2.51274,2.51274,2.51265,2.51265,5000000.0
2009-03-09 00:29:00,2.51253,2.51284,2.51253,2.51271,10000000.0
2009-03-09 00:30:00,2.51333,2.51385,2.51333,2.51385,8000000.0
2009-03-09 00:31:00,2.51386,2.51386,2.51359,2.51386,7000000.0
2009-03-09 00:32:00,2.51357,2.51357,2.51296,2.51304,7000000.0
2009-03-09 00:33:00,2.51298,2.51298,2.51236,2.51271,9000000.0
2009-03-09 00:34:00,2.51319,2.51319,2.51268,2.51271,23000000.0
2009-03-09 00:35:00,2.51264,2.51264,2.51253,2.51253,7000000.0
2009-03-09 00:36:00,2.51256,2.51265,2.51253,2.51265,9000000.0
2009-03-09 00:37:00,2.51281,2.51281,2.51092,2.51275,8000000.0
2009-03-09 00:38:00,2.5128,2.51301,2.51237,2.51237,7000000.0
2009-03-09 00:39:00,2.51238,2.51304,2.51238,2.51304,7000000.0
2009-03-09 00:40:00,2.51295,2.51313,2.51295,2.51312,7000000.0
2009-03-09 00:41:00,2.51365,2.5143,2.51345,2.51395,8000000.0
2009-03-09 00:42:00,2.51339,2.51348,2.51331,2.51346,8000000.0
2009-03-09 00:43:00,2.5139,2.51483,2.5139,2.51456,5000000.0
2009-03-09 00:44:00,2.51332,2.51332,2.51271,2.51315,11000000.0
2009-03-09 00:45:00,2.51316,2.51334,2.5131,2.51312,16000000.0
2009-03-09 00:46:00,2.51315,2.5132,2.51291,2.51291,10000000.0
2009-03-09 00:47:00,2.51281,2.51281,2.51268,2.51273,7000000.0
2009-03-09 00:48:00,2.51271,2.51282,2.51257,2.51282,8000000.0
2009-03-09 00:49:00,2.51265,2.51265,2.51222,2.51244,10000000.0
2009-03-09 00:50:00,2.51233,2.5124,2.5123,2.51234,10000000.0
2009-03-09 00:51:00,2.5122,2.51244,2.5122,2.51244,8000000.0
2009-03-09 00:52:00,2.51243,2.51243,2.51192,2.51192,7000000.0
2009-03-09 00:53:00,2.512,2.51231,2.512,2.51229,11000000.0
2009-03-09 00:54:00,2.51247,2.51271,2.51246,2.51261,10000000.0
2009-03-09 00:55:00,2.5125,2.51258,2.51242,2.51258,7000000.0
2009-03-09 00:56:00,2.51318,2.51395,2.51318,2.51395,11000000.0
2009-03-09 00:57:00,2.51397,2.51397,2.51375,2.5139,7000000.0
2009-03-09 00:58:00,2.51375,2.51383,2.51375,2.5138,10000000.0
2009-03-09 00:59:00,2.5137,2.51376,2.51366,2.51376,7000000.0
2009-03-09 01:00:00,2.51392,2.51426,2.51392,2.51418,19000000.0
2009-03-09 01:01:00,2.5138,2.5138,2.51151,2.51151,12000000.0
2009-03-09 01:02:00,2.51133,2.51295,2.51133,2.51295,8000000.0
2009-03-09 01:03:00,2.51304,2.51304,2.51256,2.51256,7000000.0
2009-03-09 01:04:00,2.5127,2.51276,2.51059,2.51059,8000000.0
2009-03-09 01:05:00,2.51011,2.51037,2.51011,2.51037,7000000.0
2009-03-09 01:06:00,2.51057,2.51062,2.51046,2.51053,8000000.0
2009-03-09 01:07:00,2.51029,2.5105,2.51011,2.51048,8000000.0
2009-03-09 01:08:00,2.51041,2.51041,2.50999,2.51012,5000000.0
2009-03-09 01:09:00,2.51043,2.51078,2.51043,2.51078,5000000.0
2009-03-09 01:10:00,2.51083,2.51197,2.51083,2.51197,10000000.0
2009-03-09 01:11:00,2.51208,2.5128,2.50973,2.50973,11000000.0
2009-03-09 01:12:00,2.50997,2.51139,2.50997,2.51139,8000000.0
2009-03-09 01:13:00,2.5119,2.51231,2.51183,2.51193,10000000.0
2009-03-09 01:14:00,2.51129,2.51196,2.51108,2.51196,10000000.0
2009-03-09 01:15:00,2.51215,2.51273,2.51198,2.51263,10000000.0
2009-03-09 01:16:00,2.5132,2.5132,2.51282,2.51282,8000000.0
2009-03-09 01:17:00,2.51312,2.51322,2.5129,2.5129,10000000.0
2009-03-09 01:18:00,2.51281,2.51412,2.51281,2.51412,8000000.0
2009-03-09 01:19:00,2.51426,2.51426,2.51398,2.51406,11000000.0
2009-03-09 01:20:00,2.51376,2.51463,2.51352,2.51463,13000000.0
2009-03-09 01:21:00,2.51464,2.51464,2.51412,2.51412,7000000.0
2009-03-09 01:22:00,2.51409,2.51454,2.51313,2.51348,7000000.0
2009-03-09 01:23:00,2.51479,2.51479,2.51369,2.51369,11000000.0
2009-03-09 01:24:00,2.51196,2.51337,2.51196,2.51337,7000000.0
2009-03-09 01:25:00,2.51445,2.51465,2.51444,2.51444,9000000.0
2009-03-09 01:26:00,2.5144,2.51472,2.51437,2.51472,14000000.0
2009-03-09 01:27:00,2.51499,2.51516,2.51409,2.5151,15000000.0
2009-03-09 01:28:00,2.51507,2.51539,2.51507,2.51539,9000000.0
2009-03-09 01:29:00,2.51546,2.51549,2.51517,2.51547,10000000.0
2009-03-09 01:30:00,2.5154,2.5155,2.51504,2.51504,10000000.0
2009-03-09 01:31:00,2.51497,2.51502,2.51495,2.51495,10000000.0
2009-03-09 01:32:00,2.51499,2.51502,2.51452,2.51452,18000000.0
2009-03-09 01:33:00,2.51392,2.51454,2.51355,2.5143,20000000.0
2009-03-09 01:34:00,2.51463,2.51505,2.51463,2.51505,16000000.0
2009-03-09 01:35:00,2.51547,2.51547,2.5151,2.5151,8000000.0
2009-03-09 01:36:00,2.51509,2.5151,2.51504,2.51504,9000000.0
2009-03-09 01:37:00,2.51603,2.51603,2.51564,2.5158,7000000.0
2009-03-09 01:38:00,2.51517,2.51517,2.51511,2.51513,12000000.0
2009-03-09 01:39:00,2.51513,2.51515,2.51503,2.51503,12000000.0
2009-03-09 01:40:00,2.51507,2.51507,2.51485,2.51485,7000000.0
2009-03-09 01:41:00,2.51477,2.51479,2.51471,2.51479,11000000.0
2009-03-09 01:42:00,2.51496,2.51509,2.51476,2.51476,7000000.0
2009-03-09 01:43:00,2.51508,2.51508,2.51373,2.51373,8000000.0
2009-03-09 01:44:00,2.51432,2.5145,2.51432,2.5145,7000000.0
2009-03-09 01:45:00,2.51428,2.51484,2.51428,2.51484,7000000.0
2009-03-09 01:46:00,2.51561,2.51561,2.51436,2.51436,7000000.0
2009-03-09 01:47:00,2.51499,2.51612,2.51499,2.51612,14000000.0
2009-03-09 01:48:00,2.51562,2.51562,2.51545,2.51556,7000000.0
2009-03-09 01:49:00,2.51598,2.51598,2.51465,2.51465,8000000.0
2009-03-09 01:50:00,2.51436,2.51454,2.51436,2.51454,10000000.0
2009-03-09 01:51:00,2.51469,2.51485,2.51469,2.51481,16000000.0
2009-03-09 01:52:00,2.5146,2.5146,2.51425,2.51427,13000000.0
2009-03-09 01:53:00,2.5147,2.5147,2.51443,2.51461,7000000.0
2009-03-09 01:54:00,2.51492,2.51501,2.51491,2.51501,9000000.0
2009-03-09 01:55:00,2.51614,2.51637,2.51546,2.51609,12000000.0
2009-03-09 01:56:00,2.5149,2.51498,2.51483,2.51484,17000000.0
2009-03-09 01:57:00,2.51494,2.51494,2.51474,2.51474,13000000.0
2009-03-09 01:58:00,2.51469,2.51494,2.51469,2.5148,10000000.0
2009-03-09 01:59:00,2.51495,2.51499,2.51486,2.51498,11000000.0
2009-03-09 02:00:00,2.51494,2.51502,2.51474,2.51478,11000000.0
2009-03-09 02:01:00,2.51426,2.51485,2.51426,2.51455,10000000.0
2009-03-09 02:02:00,2.51456,2.51456,2.51412,2.51412,13000000.0
2009-03-09 02:03:00,2.51471,2.51543,2.51471,2.51531,17000000.0
2009-03-09 02:04:00,2.51529,2.51529,2.51521,2.51526,12000000.0
2009-03-09 02:05:00,2.51515,2.51515,2.51501,2.51508,9000000.0
2009-03-09 02:06:00,2.51535,2.51559,2.51535,2.51559,7000000.0
2009-03-09 02:07:00,2.51496,2.51552,2.51477,2.51552,13000000.0
2009-03-09 02:08:00,2.51561,2.51673,2.51538,2.51673,16000000.0
2009-03-09 02:09:00,2.51549,2.51549,2.51379,2.51402,10000000.0
2009-03-09 02:10:00,2.51411,2.51504,2.51411,2.51504,8000000.0
2009-03-09 02:11:00,2.51553,2.51571,2.51534,2.51534,7000000.0
2009-03-09 02:12:00,2.51538,2.51601,2.51538,2.51584,14000000.0
2009-03-09 02:13:00,2.51575,2.51638,2.51575,2.51638,7000000.0
2009-03-09 02:14:00,2.51654,2.51654,2.51565,2.51565,7000000.0
2009-03-09 02:15:00,2.51564,2.51573,2.51555,2.51571,7000000.0
2009-03-09 02:16:00,2.5151,2.5151,2.51437,2.51492,8000000.0
2009-03-09 02:17:00,2.51429,2.51469,2.51418,2.51469,7000000.0
2009-03-09 02:18:00,2.51529,2.51561,2.51501,2.51501,11000000.0
2009-03-09 02:19:00,2.51484,2.51485,2.51467,2.51468,7000000.0
2009-03-09 02:20:00,2.51389,2.51389,2.51193,2.51193,12000000.0
2009-03-09 02:21:00,2.51239,2.513,2.51239,2.51287,12000000.0
2009-03-09 02:22:00,2.51285,2.51285,2.51193,2.51193,7000000.0
2009-03-09 02:23:00,2.51256,2.51256,2.5117,2.5117,9000000.0
2009-03-09 02:24:00,2.51166,2.51193,2.51166,2.51179,8000000.0
2009-03-09 02:25:00,2.51195,2.51316,2.51195,2.51316,16000000.0
2009-03-09 02:26:00,2.51364,2.51411,2.51364,2.51411,20000000.0
2009-03-09 02:27:00,2.51439,2.51439,2.51337,2.51357,18000000.0
2009-03-09 02:28:00,2.51346,2.51346,2.51312,2.51343,10000000.0
2009-03-09 02:29:00,2.51415,2.51415,2.51307,2.51307,10000000.0
2009-03-09 02:30:00,2.51286,2.51296,2.51275,2.51283,10000000.0
2009-03-09 02:31:00,2.51366,2.51448,2.51273,2.51448,9000000.0
2009-03-09 02:32:00,2.51255,2.51255,2.51165,2.51194,15000000.0
2009-03-09 02:33:00,2.512,2.51242,2.51173,2.51242,14000000.0
2009-03-09 02:34:00,2.51257,2.51257,2.51243,2.5125,9000000.0
2009-03-09 02:35:00,2.51259,2.51295,2.51259,2.51286,7000000.0
2009-03-09 02:36:00,2.51296,2.51296,2.51252,2.51257,11000000.0
2009-03-09 02:37:00,2.51277,2.51302,2.51277,2.51291,7000000.0
2009-03-09 02:38:00,2.51311,2.51315,2.51283,2.5129,7000000.0
2009-03-09 02:39:00,2.51295,2.51313,2.51228,2.51228,13000000.0
2009-03-09 02:40:00,2.51096,2.51104,2.51074,2.51074,11000000.0
2009-03-09 02:41:00,2.51074,2.51122,2.51074,2.51122,8000000.0
2009-03-09 02:42:00,2.51127,2.51152,2.51127,2.51147,10000000.0
2009-03-09 02:43:00,2.51166,2.5117,2.51153,2.51158,8000000.0
2009-03-09 02:44:00,2.51154,2.512,2.51154,2.512,10000000.0
2009-03-09 02:45:00,2.51254,2.51292,2.51219,2.51292,10000000.0
2009-03-09 02:46:00,2.51307,2.5131,2.51257,2.51257,10000000.0
2009-03-09 02:47:00,2.51168,2.51286,2.51166,2.51286,8000000.0
2009-03-09 02:48:00,2.51264,2.51293,2.51264,2.51293,11000000.0
2009-03-09 02:49:00,2.51289,2.51291,2.51265,2.51279,10000000.0
2009-03-09 02:50:00,2.51277,2.51277,2.51235,2.51235,5000000.0
2009-03-09 02:51:00,2.51231,2.51257,2.51231,2.51257,5000000.0
2009-03-09 02:52:00,2.51199,2.51212,2.51184,2.51212,8000000.0
2009-03-09 02:53:00,2.51187,2.51208,2.51174,2.51208,8000000.0
2009-03-09 02:54:00,2.51185,2.51185,2.51126,2.51126,7000000.0
2009-03-09 02:55:00,2.5117,2.51266,2.5117,2.51266,8000000.0
2009-03-09 02:56:00,2.51275,2.51296,2.5127,2.5129,7000000.0
2009-03-09 02:57:00,2.51246,2.51271,2.51244,2.51245,8000000.0
2009-03-09 02:58:00,2.51348,2.51447,2.51348,2.51431,12000000.0
2009-03-09 02:59:00,2.51441,2.51466,2.51441,2.51457,19000000.0
2009-03-09 03:00:00,2.51414,2.51506,2.51414,2.51506,7000000.0
2009-03-09 03:01:00,2.51532,2.51536,2.51453,2.51453,10000000.0
2009-03-09 03:02:00,2.51454,2.51467,2.51449,2.51467,7000000.0
2009-03-09 03:03:00,2.51459,2.51477,2.51437,2.51437,11000000.0
2009-03-09 03:04:00,2.51435,2.51435,2.51397,2.51397,7000000.0
2009-03-09 03:05:00,2.51356,2.51386,2.51328,2.51328,10000000.0
2009-03-09 03:06:00,2.51362,2.51401,2.51362,2.51383,11000000.0
2009-03-09 03:07:00,2.51382,2.51426,2.51382,2.51397,7000000.0
2009-03-09 03:08:00,2.51401,2.51401,2.51363,2.51398,8000000.0
2009-03-09 03:09:00,2.51418,2.51444,2.51407,2.51407,10000000.0
2009-03-09 03:10:00,2.51411,2.51411,2.5131,2.51356,10000000.0
2009-03-09 03:11:00,2.51306,2.51393,2.51288,2.51393,8000000.0
2009-03-09 03:12:00,2.5143,2.5143,2.51376,2.514,7000000.0
2009-03-09 03:13:00,2.51385,2.51385,2.51339,2.51339,10000000.0
2009-03-09 03:14:00,2.51393,2.51763,2.51393,2.51763,16000000.0
2009-03-09 03:15:00,2.51619,2.51619,2.51494,2.5151,11000000.0
2009-03-09 03:16:00,2.51464,2.51464,2.5141,2.51412,5000000.0
2009-03-09 03:17:00,2.51397,2.51539,2.51395,2.51443,8000000.0
2009-03-09 03:18:00,2.51464,2.51495,2.51464,2.51495,6000000.0
2009-03-09 03:19:00,2.51466,2.51491,2.51466,2.51474,7000000.0
2009-03-09 03:20:00,2.51448,2.51448,2.51356,2.51368,7000000.0
2009-03-09 03:21:00,2.51318,2.51353,2.51305,2.51306,7000000.0
2009-03-09 03:22:00,2.51309,2.51322,2.51083,2.51247,8000000.0
2009-03-09 03:23:00,2.51234,2.51234,2.51165,2.51165,9000000.0
2009-03-09 03:24:00,2.51152,2.51152,2.50719,2.50719,7000000.0
2009-03-09 03:25:00,2.50786,2.50967,2.50786,2.50964,23000000.0
2009-03-09 03:26:00,2.51053,2.51286,2.51053,2.51286,9000000.0
2009-03-09 03:27:00,2.51223,2.51223,2.51156,2.51199,7000000.0
2009-03-09 03:28:00,2.51196,2.51196,2.51134,2.51134,7000000.0
2009-03-09 03:29:00,2.51097,2.51103,2.51053,2.51089,8000000.0
2009-03-09 03:30:00,2.51184,2.51248,2.51184,2.51214,10000000.0
2009-03-09 03:31:00,2.51209,2.5121,2.51191,2.5121,5000000.0
2009-03-09 03:32:00,2.51222,2.51284,2.51222,2.51284,10000000.0
2009-03-09 03:33:00,2.51313,2.51313,2.51253,2.51253,7000000.0
2009-03-09 03:34:00,2.51207,2.51207,2.51082,2.51082,11000000.0
2009-03-09 03:35:00,2.51005,2.51097,2.51005,2.51081,8000000.0
2009-03-09 03:36:00,2.51097,2.51155,2.51097,2.51155,8000000.0
2009-03-09 03:37:00,2.51136,2.51148,2.51067,2.51067,8000000.0
2009-03-09 03:38:00,2.51052,2.51052,2.51024,2.5103,8000000.0
2009-03-09 03:39:00,2.51021,2.51021,2.50978,2.50978,10000000.0
2009-03-09 03:40:00,2.50995,2.51017,2.50983,2.50983,10000000.0
2009-03-09 03:41:00,2.51,2.51078,2.51,2.51078,8000000.0
2009-03-09 03:42:00,2.51017,2.51017,2.50995,2.51008,7000000.0
2009-03-09 03:43:00,2.51002,2.51043,2.51002,2.51038,9000000.0
2009-03-09 03:44:00,2.51108,2.51108,2.51086,2.51088,9000000.0
2009-03-09 03:45:00,2.51094,2.5113,2.51094,2.51114,7000000.0
2009-03-09 03:46:00,2.51126,2.51131,2.51072,2.51072,8000000.0
2009-03-09 03:47:00,2.51065,2.51065,2.51019,2.51065,9000000.0
2009-03-09 03:48:00,2.51122,2.51168,2.51038,2.51038,10000000.0
2009-03-09 03:49:00,2.51054,2.51058,2.51029,2.51029,23000000.0
2009-03-09 03:50:00,2.51016,2.51018,2.50971,2.51018,7000000.0
2009-03-09 03:51:00,2.51016,2.51043,2.50978,2.50978,8000000.0
2009-03-09 03:52:00,2.50957,2.50992,2.50944,2.50986,9000000.0
2009-03-09 03:53:00,2.50968,2.50968,2.50959,2.50967,8000000.0
2009-03-09 03:54:00,2.50973,2.51042,2.50973,2.51042,9000000.0
2009-03-09 03:55:00,2.50984,2.50994,2.50984,2.50994,10000000.0
2009-03-09 03:56:00,2.50964,2.50964,2.50934,2.50934,12000000.0
2009-03-09 03:57:00,2.50911,2.50949,2.50897,2.50949,9000000.0
2009-03-09 03:58:00,2.50949,2.50949,2.50919,2.50938,8000000.0
2009-03-09 03:59:00,2.50913,2.50957,2.50899,2.50957,7000000.0
2009-03-09 04:00:00,2.50981,2.50983,2.50951,2.50974,18000000.0
2009-03-09 04:01:00,2.51015,2.51035,2.51015,2.51029,8000000.0
2009-03-09 04:02:00,2.51041,2.51098,2.51041,2.51068,25000000.0
2009-03-09 04:03:00,2.51061,2.51091,2.51034,2.51038,12000000.0
2009-03-09 04:04:00,2.51069,2.51077,2.51064,2.51064,9000000.0
2009-03-09 04:05:00,2.51059,2.51081,2.51024,2.51024,7000000.0
2009-03-09 04:06:00,2.50936,2.5097,2.50902,2.50967,11000000.0
2009-03-09 04:07:00,2.50914,2.50917,2.50906,2.50906,7000000.0
2009-03-09 04:08:00,2.50929,2.51006,2.50929,2.51006,10000000.0
2009-03-09 04:09:00,2.51003,2.5102,2.51003,2.51011,8000000.0
2009-03-09 04:10:00,2.51006,2.51024,2.50982,2.50982,9000000.0
2009-03-09 04:11:00,2.51006,2.51041,2.51006,2.51037,7000000.0
2009-03-09 04:12:00,2.51066,2.51351,2.51066,2.51351,11000000.0
2009-03-09 04:13:00,2.51332,2.51332,2.51137,2.5119,8000000.0
2009-03-09 04:14:00,2.5122,2.51252,2.5122,2.51231,7000000.0
2009-03-09 04:15:00,2.51229,2.51338,2.51229,2.51312,8000000.0
2009-03-09 04:16:00,2.51206,2.51282,2.51206,2.51281,8000000.0
2009-03-09 04:17:00,2.51273,2.51275,2.51239,2.51239,19000000.0
2009-03-09 04:18:00,2.51277,2.51277,2.51269,2.51274,8000000.0
2009-03-09 04:19:00,2.51373,2.51551,2.51373,2.51551,21000000.0
2009-03-09 04:20:00,2.51575,2.51598,2.5156,2.51598,11000000.0
2009-03-09 04:21:00,2.51642,2.51683,2.51638,2.51683,7000000.0
2009-03-09 04:22:00,2.51684,2.51684,2.51561,2.51561,8000000.0
2009-03-09 04:23:00,2.51536,2.51547,2.5149,2.51506,9000000.0
2009-03-09 04:24:00,2.51516,2.51585,2.51516,2.51585,12000000.0
2009-03-09 04:25:00,2.51547,2.51548,2.51508,2.51537,9000000.0
2009-03-09 04:26:00,2.51587,2.5162,2.51537,2.51537,8000000.0
2009-03-09 04:27:00,2.51466,2.51477,2.51451,2.51466,9000000.0
2009-03-09 04:28:00,2.51472,2.51501,2.51472,2.51496,14000000.0
2009-03-09 04:29:00,2.51532,2.51543,2.51522,2.51525,16000000.0
2009-03-09 04:30:00,2.51506,2.51506,2.51461,2.51461,25000000.0
2009-03-09 04:31:00,2.51449,2.51462,2.51449,2.51462,5000000.0
2009-03-09 04:32:00,2.51492,2.51528,2.51492,2.51519,8000000.0
2009-03-09 04:33:00,2.51542,2.51542,2.51511,2.51516,10000000.0
2009-03-09 04:34:00,2.51509,2.51509,2.51405,2.51405,15000000.0
2009-03-09 04:35:00,2.51408,2.51456,2.51408,2.51434,9000000.0
2009-03-09 04:36:00,2.5145,2.51479,2.5144,2.51465,7000000.0
2009-03-09 04:37:00,2.51443,2.51443,2.51417,2.51417,7000000.0
2009-03-09 04:38:00,2.51424,2.51433,2.51416,2.5143,10000000.0
2009-03-09 04:39:00,2.51432,2.51437,2.51418,2.51437,8000000.0
2009-03-09 04:40:00,2.5143,2.5143,2.51408,2.51427,11000000.0
2009-03-09 04:41:00,2.51427,2.51436,2.51418,2.51418,9000000.0
2009-03-09 04:42:00,2.51422,2.51449,2.51406,2.5143,11000000.0
2009-03-09 04:43:00,2.51423,2.51423,2.51409,2.51409,9000000.0
2009-03-09 04:44:00,2.51418,2.51418,2.51391,2.51399,8000000.0
2009-03-09 04:45:00,2.5139,2.5139,2.51362,2.51363,9000000.0
2009-03-09 04:46:00,2.51368,2.51384,2.51367,2.51367,7000000.0
2009-03-09 04:47:00,2.51365,2.51365,2.51328,2.51328,8000000.0
2009-03-09 04:48:00,2.51323,2.51364,2.51323,2.51364,7000000.0
2009-03-09 04:49:00,2.51375,2.51382,2.51374,2.51374,6000000.0
2009-03-09 04:50:00,2.5139,2.5139,2.51348,2.51362,7000000.0
2009-03-09 04:51:00,2.51379,2.51379,2.51339,2.51339,15000000.0
2009-03-09 04:52:00,2.51337,2.51352,2.51337,2.51344,9000000.0
2009-03-09 04:53:00,2.51267,2.51316,2.51223,2.51316,8000000.0
2009-03-09 04:54:00,2.51394,2.51397,2.51381,2.51384,11000000.0
2009-03-09 04:55:00,2.51375,2.51431,2.51375,2.51428,11000000.0
2009-03-09 04:56:00,2.51435,2.51443,2.51415,2.51443,12000000.0
2009-03-09 04:57:00,2.51428,2.51428,2.51374,2.51375,8000000.0
2009-03-09 04:58:00,2.51376,2.51409,2.51376,2.51409,9000000.0
2009-03-09 04:59:00,2.51386,2.51386,2.51336,2.51368,12000000.0
2009-03-09 05:00:00,2.51381,2.51454,2.51378,2.51454,9000000.0
2009-03-09 05:01:00,2.51448,2.51512,2.51383,2.51512,7000000.0
2009-03-09 05:02:00,2.51543,2.51543,2.51478,2.51478,7000000.0
2009-03-09 05:03:00,2.51464,2.51472,2.51449,2.51449,8000000.0
2009-03-09 05:04:00,2.5142,2.51466,2.5142,2.51442,9000000.0
2009-03-09 05:05:00,2.51464,2.51522,2.51464,2.51516,13000000.0
2009-03-09 05:06:00,2.51539,2.51549,2.51535,2.51549,8000000.0
2009-03-09 05:07:00,2.51551,2.51616,2.51526,2.51616,10000000.0
2009-03-09 05:08:00,2.51624,2.51665,2.51624,2.51653,10000000.0
2009-03-09 05:09:00,2.51604,2.51604,2.51542,2.51542,16000000.0
2009-03-09 05:10:00,2.5154,2.5154,2.51472,2.51513,12000000.0
2009-03-09 05:11:00,2.51608,2.51608,2.51568,2.51568,11000000.0
2009-03-09 05:12:00,2.51507,2.51521,2.51507,2.51521,16000000.0
2009-03-09 05:13:00,2.51622,2.51638,2.5161,2.51633,9000000.0
2009-03-09 05:14:00,2.51575,2.51634,2.5157,2.51634,12000000.0
2009-03-09 05:15:00,2.51619,2.5162,2.51615,2.51616,8000000.0
2009-03-09 05:16:00,2.51611,2.5162,2.51611,2.51619,11000000.0
2009-03-09 05:17:00,2.51542,2.51542,2.5148,2.51485,9000000.0
2009-03-09 05:18:00,2.51624,2.51632,2.51624,2.51624,16000000.0
2009-03-09 05:19:00,2.51616,2.51616,2.51562,2.51587,9000000.0
2009-03-09 05:20:00,2.51585,2.51585,2.51412,2.51412,11000000.0
2009-03-09 05:21:00,2.51391,2.51428,2.51391,2.51424,15000000.0
2009-03-09 05:22:00,2.51421,2.51421,2.5131,2.5131,28000000.0
2009-03-09 05:23:00,2.51394,2.51455,2.51385,2.51455,26000000.0
2009-03-09 05:24:00,2.51433,2.51501,2.51408,2.51439,27000000.0
2009-03-09 05:25:00,2.51555,2.51637,2.51555,2.51601,47000000.0
2009-03-09 05:26:00,2.51609,2.51635,2.51608,2.51627,38000000.0
2009-03-09 05:27:00,2.51631,2.5164,2.5162,2.51634,7000000.0
2009-03-09 05:28:00,2.51692,2.51715,2.51692,2.51709,22000000.0
2009-03-09 05:29:00,2.51687,2.51705,2.51651,2.51705,11000000.0
2009-03-09 05:30:00,2.51733,2.51792,2.51733,2.51792,7000000.0
2009-03-09 05:31:00,2.51873,2.51948,2.51873,2.51945,10000000.0
2009-03-09 05:32:00,2.51889,2.51889,2.5173,2.518,10000000.0
2009-03-09 05:33:00,2.51792,2.51845,2.51772,2.51772,8000000.0
2009-03-09 05:34:00,2.51709,2.51745,2.51709,2.51745,8000000.0
2009-03-09 05:35:00,2.51734,2.51755,2.51731,2.51731,10000000.0
2009-03-09 05:36:00,2.51696,2.51708,2.51675,2.51675,15000000.0
2009-03-09 05:37:00,2.51679,2.51954,2.51679,2.51954,11000000.0
2009-03-09 05:38:00,2.51902,2.51907,2.51872,2.51872,11000000.0
2009-03-09 05:39:00,2.51963,2.52033,2.51963,2.52031,7000000.0
2009-03-09 05:40:00,2.52042,2.52136,2.52034,2.52136,9000000.0
2009-03-09 05:41:00,2.52274,2.52274,2.52076,2.52077,9000000.0
2009-03-09 05:42:00,2.5207,2.52083,2.52069,2.52069,16000000.0
2009-03-09 05:43:00,2.52066,2.52081,2.52066,2.52079,8000000.0
2009-03-09 05:44:00,2.52083,2.52159,2.52083,2.52159,9000000.0
2009-03-09 05:45:00,2.52166,2.52179,2.52142,2.52142,13000000.0
2009-03-09 05:46:00,2.52113,2.52166,2.52113,2.52166,10000000.0
2009-03-09 05:47:00,2.52178,2.52185,2.52174,2.52174,15000000.0
2009-03-09 05:48:00,2.52173,2.52173,2.52108,2.52108,11000000.0
2009-03-09 05:49:00,2.52031,2.52031,2.51965,2.51966,8000000.0
2009-03-09 05:50:00,2.51935,2.51935,2.51846,2.51846,13000000.0
2009-03-09 05:51:00,2.51859,2.51864,2.51855,2.51863,30000000.0
2009-03-09 05:52:00,2.51902,2.51951,2.51897,2.51944,15000000.0
2009-03-09 05:53:00,2.51949,2.51954,2.51949,2.51954,8000000.0
2009-03-09 05:54:00,2.51959,2.51988,2.51959,2.51987,16000000.0
2009-03-09 05:55:00,2.51975,2.51997,2.51975,2.51997,11000000.0
2009-03-09 05:56:00,2.51991,2.52038,2.51991,2.52038,33000000.0
2009-03-09 05:57:00,2.52042,2.52046,2.52038,2.52046,11000000.0
2009-03-09 05:58:00,2.52128,2.52197,2.52023,2.52114,19000000.0
2009-03-09 05:59:00,2.52041,2.52051,2.52028,2.52045,12000000.0
2009-03-09 06:00:00,2.52054,2.52072,2.52048,2.52051,25000000.0
2009-03-09 06:01:00,2.52064,2.52134,2.52064,2.52134,16000000.0
2009-03-09 06:02:00,2.52142,2.52173,2.52142,2.52155,13000000.0
2009-03-09 06:03:00,2.52157,2.52159,2.52113,2.52113,22000000.0
2009-03-09 06:04:00,2.52143,2.52147,2.51935,2.51979,11000000.0
2009-03-09 06:05:00,2.5198,2.51986,2.51977,2.51986,9000000.0
2009-03-09 06:06:00,2.51959,2.51999,2.51959,2.51999,8000000.0
2009-03-09 06:07:00,2.52011,2.5202,2.52005,2.5202,10000000.0
2009-03-09 06:08:00,2.52017,2.52025,2.52014,2.52017,8000000.0
2009-03-09 06:09:00,2.52018,2.52043,2.52018,2.52018,10000000.0
2009-03-09 06:10:00,2.51968,2.51968,2.51927,2.51928,8000000.0
2009-03-09 06:11:00,2.51917,2.51924,2.5191,2.5191,7000000.0
2009-03-09 06:12:00,2.51916,2.51943,2.51916,2.51942,10000000.0
2009-03-09 06:13:00,2.51922,2.51922,2.51609,2.51609,15000000.0
2009-03-09 06:14:00,2.51565,2.51824,2.51565,2.51714,10000000.0
2009-03-09 06:15:00,2.51711,2.51745,2.51596,2.51596,18000000.0
2009-03-09 06:16:00,2.5163,2.51742,2.5163,2.5167,11000000.0
2009-03-09 06:17:00,2.51649,2.51656,2.51625,2.51625,7000000.0
2009-03-09 06:18:00,2.51642,2.517,2.51642,2.517,13000000.0
2009-03-09 06:19:00,2.51715,2.51726,2.51698,2.51698,12000000.0
2009-03-09 06:20:00,2.51737,2.51737,2.51696,2.51696,18000000.0
2009-03-09 06:21:00,2.51679,2.51735,2.51679,2.51735,26000000.0
2009-03-09 06:22:00,2.51722,2.51823,2.51722,2.51823,10000000.0
2009-03-09 06:23:00,2.51834,2.51842,2.51817,2.51833,11000000.0
2009-03-09 06:24:00,2.51841,2.5185,2.51836,2.51849,11000000.0
2009-03-09 06:25:00,2.51857,2.51862,2.51847,2.51847,10000000.0
2009-03-09 06:26:00,2.51886,2.51886,2.51852,2.51853,7000000.0
2009-03-09 06:27:00,2.51897,2.51897,2.51883,2.51897,8000000.0
2009-03-09 06:28:00,2.51891,2.51892,2.51886,2.51886,7000000.0
2009-03-09 06:29:00,2.51884,2.51884,2.51871,2.51871,9000000.0
2009-03-09 06:30:00,2.51748,2.51748,2.5167,2.51719,11000000.0
2009-03-09 06:31:00,2.51727,2.51727,2.51688,2.51702,20000000.0
2009-03-09 06:32:00,2.51714,2.51714,2.51679,2.51685,31000000.0
2009-03-09 06:33:00,2.51683,2.51683,2.51656,2.51656,17000000.0
2009-03-09 06:34:00,2.51625,2.5164,2.51575,2.5164,9000000.0
2009-03-09 06:35:00,2.51733,2.51781,2.51733,2.51781,8000000.0
2009-03-09 06:36:00,2.51804,2.51804,2.51751,2.51751,10000000.0
2009-03-09 06:37:00,2.51791,2.51812,2.51663,2.51663,7000000.0
2009-03-09 06:38:00,2.51649,2.51693,2.51649,2.51685,8000000.0
2009-03-09 06:39:00,2.51713,2.51797,2.51707,2.51797,12000000.0
2009-03-09 06:40:00,2.51823,2.51845,2.51823,2.51834,7000000.0
2009-03-09 06:41:00,2.51852,2.51852,2.51824,2.51824,7000000.0
2009-03-09 06:42:00,2.51818,2.51818,2.51799,2.51808,7000000.0
2009-03-09 06:43:00,2.51796,2.51814,2.5177,2.51814,9000000.0
2009-03-09 06:44:00,2.51811,2.51822,2.5181,2.51816,11000000.0
2009-03-09 06:45:00,2.51796,2.51796,2.51745,2.51745,8000000.0
2009-03-09 06:46:00,2.51741,2.51748,2.51721,2.51748,8000000.0
2009-03-09 06:47:00,2.5182,2.5182,2.51627,2.51816,8000000.0
2009-03-09 06:48:00,2.51859,2.51859,2.51792,2.51835,8000000.0
2009-03-09 06:49:00,2.51821,2.51828,2.51815,2.51824,9000000.0
2009-03-09 06:50:00,2.51868,2.51878,2.51868,2.51878,9000000.0
2009-03-09 06:51:00,2.51931,2.51951,2.51877,2.51945,11000000.0
2009-03-09 06:52:00,2.51934,2.51936,2.51928,2.51929,7000000.0
2009-03-09 06:53:00,2.51934,2.51943,2.51913,2.51943,8000000.0
2009-03-09 06:54:00,2.51896,2.51915,2.51896,2.51915,11000000.0
2009-03-09 06:55:00,2.51932,2.51962,2.51932,2.51962,8000000.0
2009-03-09 06:56:00,2.51969,2.51974,2.51939,2.51968,13000000.0
2009-03-09 06:57:00,2.51975,2.51975,2.51955,2.51962,18000000.0
2009-03-09 06:58:00,2.51957,2.51963,2.51945,2.51954,16000000.0
2009-03-09 06:59:00,2.51972,2.5203,2.51972,2.5203,11000000.0
2009-03-09 07:00:00,2.5187,2.5187,2.51802,2.51866,8000000.0
2009-03-09 07:01:00,2.51913,2.51943,2.51907,2.51922,14000000.0
2009-03-09 07:02:00,2.51788,2.51822,2.51788,2.51803,18000000.0
2009-03-09 07:03:00,2.51825,2.51853,2.51825,2.51853,8000000.0
2009-03-09 07:04:00,2.51816,2.51816,2.51579,2.51579,8000000.0
2009-03-09 07:05:00,2.51564,2.51588,2.51564,2.51575,10000000.0
2009-03-09 07:06:00,2.51585,2.51658,2.51585,2.51658,8000000.0
2009-03-09 07:07:00,2.51645,2.5173,2.51637,2.51701,15000000.0
2009-03-09 07:08:00,2.51706,2.51708,2.517,2.51708,18000000.0
2009-03-09 07:09:00,2.51657,2.51667,2.51657,2.51667,8000000.0
2009-03-09 07:10:00,2.51655,2.51663,2.51607,2.51663,18000000.0
2009-03-09 07:11:00,2.51658,2.51662,2.51577,2.51577,11000000.0
2009-03-09 07:12:00,2.51566,2.51566,2.51544,2.51554,11000000.0
2009-03-09 07:13:00,2.51545,2.51621,2.51545,2.5162,9000000.0
2009-03-09 07:14:00,2.51615,2.51631,2.51612,2.51631,12000000.0
2009-03-09 07:15:00,2.51629,2.51649,2.51629,2.51649,7000000.0
2009-03-09 07:16:00,2.51645,2.51645,2.51608,2.51614,12000000.0
2009-03-09 07:17:00,2.51587,2.51587,2.51499,2.51499,15000000.0
2009-03-09 07:18:00,2.5154,2.51619,2.5154,2.51619,8000000.0
2009-03-09 07:19:00,2.51636,2.51636,2.51548,2.51548,7000000.0
2009-03-09 07:20:00,2.51539,2.51595,2.51539,2.51595,9000000.0
2009-03-09 07:21:00,2.51598,2.51598,2.51583,2.51594,10000000.0
2009-03-09 07:22:00,2.51606,2.51632,2.51606,2.51631,7000000.0
2009-03-09 07:23:00,2.51628,2.51684,2.51628,2.51684,11000000.0
2009-03-09 07:24:00,2.51687,2.51687,2.5165,2.5166,23000000.0
2009-03-09 07:25:00,2.51709,2.51713,2.51666,2.51666,28000000.0
2009-03-09 07:26:00,2.51662,2.51662,2.51639,2.51657,14000000.0
2009-03-09 07:27:00,2.51647,2.51647,2.51617,2.51617,20000000.0
2009-03-09 07:28:00,2.51599,2.51634,2.51583,2.51634,17000000.0
2009-03-09 07:29:00,2.51624,2.51624,2.51572,2.51572,27000000.0
2009-03-09 07:30:00,2.51563,2.51573,2.51521,2.51521,20000000.0
2009-03-09 07:31:00,2.51531,2.51599,2.51531,2.51599,7000000.0
2009-03-09 07:32:00,2.5167,2.51687,2.5167,2.51674,11000000.0
2009-03-09 07:33:00,2.51672,2.5169,2.51668,2.51681,22000000.0
2009-03-09 07:34:00,2.51677,2.51705,2.51638,2.51638,16000000.0
2009-03-09 07:35:00,2.51602,2.51625,2.51602,2.51611,15000000.0
2009-03-09 07:36:00,2.51607,2.51607,2.5157,2.5157,8000000.0
2009-03-09 07:37:00,2.51568,2.51568,2.51552,2.51552,12000000.0
2009-03-09 07:38:00,2.51611,2.51622,2.51602,2.51622,7000000.0
2009-03-09 07:39:00,2.51617,2.51628,2.51611,2.51615,14000000.0
2009-03-09 07:40:00,2.51604,2.51604,2.51564,2.51564,9000000.0
2009-03-09 07:41:00,2.51555,2.51567,2.51549,2.51549,24000000.0
2009-03-09 07:42:00,2.51542,2.51557,2.51533,2.51549,17000000.0
2009-03-09 07:43:00,2.51536,2.51546,2.51519,2.51524,22000000.0
2009-03-09 07:44:00,2.51506,2.51526,2.51486,2.51519,10000000.0
2009-03-09 07:45:00,2.51505,2.51654,2.51453,2.51654,15000000.0
2009-03-09 07:46:00,2.51825,2.51929,2.51825,2.51864,17000000.0
2009-03-09 07:47:00,2.51871,2.51927,2.51871,2.51927,15000000.0
2009-03-09 07:48:00,2.51871,2.51909,2.51772,2.51772,10000000.0
2009-03-09 07:49:00,2.51681,2.51692,2.51638,2.51692,20000000.0
2009-03-09 07:50:00,2.51714,2.51714,2.51616,2.51616,17000000.0
2009-03-09 07:51:00,2.51595,2.51604,2.51574,2.51574,15000000.0
2009-03-09 07:52:00,2.51653,2.5181,2.51653,2.5181,29000000.0
2009-03-09 07:53:00,2.51792,2.51818,2.51742,2.51742,13000000.0
2009-03-09 07:54:00,2.51785,2.51785,2.51755,2.51762,23000000.0
2009-03-09 07:55:00,2.51762,2.51765,2.51721,2.51732,27000000.0
2009-03-09 07:56:00,2.51744,2.51753,2.51743,2.5175,18000000.0
2009-03-09 07:57:00,2.51742,2.51773,2.51611,2.51611,20000000.0
2009-03-09 07:58:00,2.51615,2.51721,2.51615,2.51721,13000000.0
2009-03-09 07:59:00,2.51734,2.51768,2.51654,2.51768,23000000.0
2009-03-09 08:00:00,2.51835,2.51875,2.51827,2.51875,31000000.0
2009-03-09 08:01:00,2.51894,2.51999,2.51894,2.51965,13000000.0
2009-03-09 08:02:00,2.51915,2.51915,2.51895,2.51895,12000000.0
2009-03-09 08:03:00,2.51894,2.51947,2.51894,2.51912,20000000.0
2009-03-09 08:04:00,2.51901,2.51925,2.51895,2.51913,30000000.0
2009-03-09 08:05:00,2.51903,2.51907,2.51902,2.51907,9000000.0
2009-03-09 08:06:00,2.51891,2.51891,2.51851,2.51851,21000000.0
2009-03-09 08:07:00,2.51815,2.51823,2.51784,2.51823,15000000.0
2009-03-09 08:08:00,2.51867,2.5191,2.51838,2.51838,25000000.0
2009-03-09 08:09:00,2.51826,2.51826,2.51778,2.51789,23000000.0
2009-03-09 08:10:00,2.51789,2.51811,2.51781,2.51811,27000000.0
2009-03-09 08:11:00,2.51828,2.51925,2.51828,2.51925,18000000.0
2009-03-09 08:12:00,2.51952,2.51952,2.51893,2.51893,22000000.0
2009-03-09 08:13:00,2.5187,2.5187,2.5178,2.5178,18000000.0
2009-03-09 08:14:00,2.51733,2.51734,2.51691,2.51691,33000000.0
2009-03-09 08:15:00,2.5166,2.5166,2.51544,2.51544,21000000.0
2009-03-09 08:16:00,2.51566,2.51714,2.51566,2.51661,21000000.0
2009-03-09 08:17:00,2.51689,2.51745,2.51689,2.51745,19000000.0
2009-03-09 08:18:00,2.51791,2.51837,2.51782,2.51818,17000000.0
2009-03-09 08:19:00,2.51814,2.51814,2.5169,2.51788,16000000.0
2009-03-09 08:20:00,2.51842,2.51858,2.51818,2.51818,13000000.0
2009-03-09 08:21:00,2.51754,2.51754,2.51723,2.51723,18000000.0
2009-03-09 08:22:00,2.5172,2.51732,2.51703,2.51703,26000000.0
2009-03-09 08:23:00,2.51683,2.51683,2.51636,2.51636,16000000.0
2009-03-09 08:24:00,2.51629,2.51629,2.51587,2.51587,28000000.0
2009-03-09 08:25:00,2.51588,2.5161,2.51574,2.5161,49000000.0
2009-03-09 08:26:00,2.51617,2.51642,2.51555,2.51555,14000000.0
2009-03-09 08:27:00,2.51565,2.51573,2.51555,2.51558,31000000.0
2009-03-09 08:28:00,2.51557,2.51578,2.51545,2.51552,28000000.0
2009-03-09 08:29:00,2.51538,2.51538,2.51451,2.51501,32000000.0
2009-03-09 08:30:00,2.51466,2.51491,2.51452,2.51491,28000000.0
2009-03-09 08:31:00,2.51531,2.5161,2.51531,2.51603,40000000.0
2009-03-09 08:32:00,2.51602,2.51602,2.51553,2.51576,51000000.0
2009-03-09 08:33:00,2.51587,2.51598,2.51576,2.51583,48000000.0
2009-03-09 08:34:00,2.51573,2.51573,2.51504,2.51563,49000000.0
2009-03-09 08:35:00,2.51576,2.51579,2.51556,2.51573,39000000.0
2009-03-09 08:36:00,2.51565,2.51567,2.51554,2.51567,12000000.0
2009-03-09 08:37:00,2.51555,2.51555,2.51443,2.51443,25000000.0
2009-03-09 08:38:00,2.51562,2.51585,2.51554,2.51557,21000000.0
2009-03-09 08:39:00,2.5153,2.51606,2.5153,2.51566,23000000.0
2009-03-09 08:40:00,2.51564,2.51652,2.51554,2.51554,36000000.0
2009-03-09 08:41:00,2.51507,2.51553,2.51421,2.51421,30000000.0
2009-03-09 08:42:00,2.51406,2.5144,2.51406,2.51424,17000000.0
2009-03-09 08:43:00,2.51433,2.51469,2.51433,2.5144,23000000.0
2009-03-09 08:44:00,2.51449,2.51458,2.51429,2.51458,17000000.0
2009-03-09 08:45:00,2.51462,2.51549,2.51428,2.51549,37000000.0
2009-03-09 08:46:00,2.51575,2.51598,2.51551,2.51551,23000000.0
2009-03-09 08:47:00,2.5154,2.51588,2.5154,2.51588,25000000.0
2009-03-09 08:48:00,2.51571,2.51608,2.51564,2.51565,36000000.0
2009-03-09 08:49:00,2.51522,2.51522,2.51493,2.51493,27000000.0
2009-03-09 08:50:00,2.51488,2.51498,2.51444,2.51445,56000000.0
2009-03-09 08:51:00,2.51462,2.51483,2.51462,2.51483,32000000.0
2009-03-09 08:52:00,2.51469,2.51479,2.51465,2.51478,39000000.0
2009-03-09 08:53:00,2.51481,2.51491,2.51466,2.51491,63000000.0
2009-03-09 08:54:00,2.51487,2.51487,2.51478,2.51478,42000000.0
2009-03-09 08:55:00,2.51488,2.51528,2.5148,2.51528,55000000.0
2009-03-09 08:56:00,2.51569,2.51598,2.51569,2.51595,21000000.0
2009-03-09 08:57:00,2.51543,2.51617,2.51543,2.51617,23000000.0
2009-03-09 08:58:00,2.51573,2.51626,2.51549,2.51549,18000000.0
2009-03-09 08:59:00,2.51509,2.51537,2.51509,2.51524,12000000.0
2009-03-09 09:00:00,2.5151,2.5151,2.51424,2.51434,26000000.0
2009-03-09 09:01:00,2.51446,2.51516,2.5144,2.51516,19000000.0
2009-03-09 09:02:00,2.51494,2.51604,2.51494,2.51578,15000000.0
2009-03-09 09:03:00,2.51541,2.51575,2.51502,2.51541,16000000.0
2009-03-09 09:04:00,2.51605,2.51672,2.51589,2.51652,22000000.0
2009-03-09 09:05:00,2.5168,2.5175,2.5165,2.5165,11000000.0
2009-03-09 09:06:00,2.51603,2.51634,2.51595,2.51625,31000000.0
2009-03-09 09:07:00,2.51663,2.51852,2.51663,2.51852,33000000.0
2009-03-09 09:08:00,2.51771,2.51771,2.51661,2.51661,17000000.0
2009-03-09 09:09:00,2.51665,2.51667,2.51387,2.51387,37000000.0
2009-03-09 09:10:00,2.51397,2.51499,2.51397,2.51499,31000000.0
2009-03-09 09:11:00,2.5158,2.51593,2.51511,2.51511,26000000.0
2009-03-09 09:12:00,2.51482,2.51482,2.51391,2.51391,41000000.0
2009-03-09 09:13:00,2.51346,2.51446,2.51346,2.51446,61000000.0
2009-03-09 09:14:00,2.51458,2.515,2.51448,2.515,57000000.0
2009-03-09 09:15:00,2.51482,2.51482,2.51412,2.51412,33000000.0
2009-03-09 09:16:00,2.51437,2.51525,2.51437,2.51525,39000000.0
2009-03-09 09:17:00,2.51533,2.51581,2.51523,2.51581,40000000.0
2009-03-09 09:18:00,2.5148,2.5148,2.51418,2.51418,68000000.0
2009-03-09 09:19:00,2.51473,2.51537,2.51473,2.51537,52000000.0
2009-03-09 09:20:00,2.51535,2.51564,2.51535,2.51536,37000000.0
2009-03-09 09:21:00,2.51534,2.51575,2.51502,2.51502,61000000.0
2009-03-09 09:22:00,2.51435,2.51451,2.51403,2.51403,63000000.0
2009-03-09 09:23:00,2.51434,2.51506,2.51387,2.51387,65000000.0
2009-03-09 09:24:00,2.51363,2.51363,2.51275,2.51313,47000000.0
2009-03-09 09:25:00,2.51362,2.51444,2.51362,2.51388,32000000.0
2009-03-09 09:26:00,2.51339,2.51379,2.51325,2.51379,29000000.0
2009-03-09 09:27:00,2.51408,2.51437,2.51408,2.51418,55000000.0
2009-03-09 09:28:00,2.5143,2.51442,2.51392,2.51392,46000000.0
2009-03-09 09:29:00,2.51376,2.51444,2.51362,2.51444,32000000.0
2009-03-09 09:30:00,2.51477,2.5151,2.51473,2.51473,24000000.0
2009-03-09 09:31:00,2.51475,2.51486,2.51475,2.51486,18000000.0
2009-03-09 09:32:00,2.51495,2.51495,2.51436,2.51436,35000000.0
2009-03-09 09:33:00,2.5139,2.51399,2.51386,2.51398,43000000.0
2009-03-09 09:34:00,2.51425,2.51484,2.51425,2.51475,31000000.0
2009-03-09 09:35:00,2.51518,2.51551,2.51509,2.51551,47000000.0
2009-03-09 09:36:00,2.51557,2.5161,2.51557,2.51589,34000000.0
2009-03-09 09:37:00,2.5161,2.51637,2.5161,2.51628,49000000.0
2009-03-09 09:38:00,2.51616,2.51616,2.51578,2.51586,37000000.0
2009-03-09 09:39:00,2.51562,2.51573,2.51553,2.51572,61000000.0
2009-03-09 09:40:00,2.51626,2.51694,2.51626,2.5169,46000000.0
2009-03-09 09:41:00,2.51653,2.51655,2.5164,2.5164,33000000.0
2009-03-09 09:42:00,2.51625,2.51627,2.51611,2.5162,60000000.0
2009-03-09 09:43:00,2.51638,2.51715,2.51638,2.51639,66000000.0
2009-03-09 09:44:00,2.51631,2.51645,2.51588,2.51645,21000000.0
2009-03-09 09:45:00,2.51595,2.51611,2.51453,2.51453,22000000.0
2009-03-09 09:46:00,2.5138,2.51422,2.51267,2.51267,30000000.0
2009-03-09 09:47:00,2.5122,2.51269,2.5122,2.51248,24000000.0
2009-03-09 09:48:00,2.51221,2.51241,2.51208,2.51208,34000000.0
2009-03-09 09:49:00,2.51193,2.51252,2.5119,2.51252,26000000.0
2009-03-09 09:50:00,2.51316,2.51564,2.51316,2.5146,34000000.0
2009-03-09 09:51:00,2.51422,2.51468,2.51422,2.51468,56000000.0
2009-03-09 09:52:00,2.51507,2.51542,2.51439,2.51542,38000000.0
2009-03-09 09:53:00,2.5151,2.5152,2.51491,2.51491,32000000.0
2009-03-09 09:54:00,2.51553,2.5158,2.51553,2.51572,36000000.0
2009-03-09 09:55:00,2.51526,2.51526,2.51464,2.51464,38000000.0
2009-03-09 09:56:00,2.51481,2.51519,2.51458,2.51503,38000000.0
2009-03-09 09:57:00,2.51471,2.51471,2.5144,2.5144,30000000.0
2009-03-09 09:58:00,2.51473,2.51526,2.51473,2.51526,52000000.0
2009-03-09 09:59:00,2.51503,2.51503,2.51426,2.51426,32000000.0
2009-03-09 10:00:00,2.514,2.514,2.5133,2.5133,39000000.0
2009-03-09 10:01:00,2.51331,2.51391,2.51331,2.51391,44000000.0
2009-03-09 10:02:00,2.51387,2.51487,2.51377,2.51446,34000000.0
2009-03-09 10:03:00,2.51445,2.51463,2.51445,2.51459,47000000.0
2009-03-09 10:04:00,2.51456,2.51528,2.51456,2.51528,32000000.0
2009-03-09 10:05:00,2.51546,2.51546,2.51439,2.51439,32000000.0
2009-03-09 10:06:00,2.5142,2.51428,2.51412,2.5142,42000000.0
2009-03-09 10:07:00,2.51397,2.51582,2.51397,2.51582,51000000.0
2009-03-09 10:08:00,2.51564,2.51598,2.51561,2.51561,54000000.0
2009-03-09 10:09:00,2.51495,2.51574,2.51495,2.51563,53000000.0
2009-03-09 10:10:00,2.51523,2.51523,2.51448,2.51448,72000000.0
2009-03-09 10:11:00,2.51468,2.51581,2.51468,2.51491,61000000.0
2009-03-09 10:12:00,2.5148,2.51484,2.51459,2.51459,65000000.0
2009-03-09 10:13:00,2.51447,2.51453,2.51414,2.5144,56000000.0
2009-03-09 10:14:00,2.51464,2.51464,2.51393,2.51412,49000000.0
2009-03-09 10:15:00,2.51397,2.51411,2.51377,2.51396,46000000.0
2009-03-09 10:16:00,2.51387,2.51387,2.51349,2.51372,33000000.0
2009-03-09 10:17:00,2.51395,2.51485,2.5139,2.51485,37000000.0
2009-03-09 10:18:00,2.515,2.51576,2.5149,2.51576,50000000.0
2009-03-09 10:19:00,2.51597,2.51617,2.51584,2.51612,59000000.0
2009-03-09 10:20:00,2.51557,2.51647,2.51557,2.51647,41000000.0
2009-03-09 10:21:00,2.51696,2.51895,2.51696,2.51847,44000000.0
2009-03-09 10:22:00,2.51897,2.51914,2.51848,2.51851,47000000.0
2009-03-09 10:23:00,2.5188,2.5188,2.51801,2.51801,58000000.0
2009-03-09 10:24:00,2.5177,2.51848,2.5177,2.51848,43000000.0
2009-03-09 10:25:00,2.51867,2.51893,2.51784,2.51784,60000000.0
2009-03-09 10:26:00,2.51819,2.51861,2.51819,2.51855,64000000.0
2009-03-09 10:27:00,2.51899,2.5194,2.51857,2.51857,54000000.0
2009-03-09 10:28:00,2.51929,2.51929,2.51858,2.51914,62000000.0
2009-03-09 10:29:00,2.5196,2.52074,2.5196,2.52074,61000000.0
2009-03-09 10:30:00,2.5208,2.5212,2.52065,2.5212,36000000.0
2009-03-09 10:31:00,2.52077,2.52077,2.51952,2.51952,39000000.0
2009-03-09 10:32:00,2.51936,2.52045,2.51936,2.52045,44000000.0
2009-03-09 10:33:00,2.52141,2.52143,2.52095,2.52114,18000000.0
2009-03-09 10:34:00,2.52146,2.52202,2.52121,2.52202,20000000.0
2009-03-09 10:35:00,2.522,2.52207,2.52183,2.52194,23000000.0
2009-03-09 10:36:00,2.52199,2.52202,2.52189,2.52189,32000000.0
2009-03-09 10:37:00,2.52239,2.52242,2.52226,2.52238,30000000.0
2009-03-09 10:38:00,2.52197,2.52226,2.52197,2.52226,26000000.0
2009-03-09 10:39:00,2.52189,2.52238,2.52189,2.52201,29000000.0
2009-03-09 10:40:00,2.52169,2.52169,2.52101,2.52101,19000000.0
2009-03-09 10:41:00,2.52066,2.52133,2.52066,2.5213,29000000.0
2009-03-09 10:42:00,2.52118,2.52126,2.52098,2.52126,38000000.0
2009-03-09 10:43:00,2.5212,2.52153,2.52107,2.52145,27000000.0
2009-03-09 10:44:00,2.52134,2.52134,2.52112,2.52116,26000000.0
2009-03-09 10:45:00,2.52162,2.52248,2.52162,2.52179,27000000.0
2009-03-09 10:46:00,2.52154,2.52181,2.52145,2.52181,35000000.0
2009-03-09 10:47:00,2.52199,2.5224,2.52182,2.52182,23000000.0
2009-03-09 10:48:00,2.52188,2.52192,2.5216,2.52171,44000000.0
2009-03-09 10:49:00,2.52187,2.52416,2.52153,2.52416,36000000.0
2009-03-09 10:50:00,2.52426,2.52426,2.5238,2.5238,47000000.0
2009-03-09 10:51:00,2.52391,2.52403,2.52384,2.52403,45000000.0
2009-03-09 10:52:00,2.52339,2.52339,2.5222,2.5222,33000000.0
2009-03-09 10:53:00,2.52124,2.5229,2.52044,2.5229,46000000.0
2009-03-09 10:54:00,2.52319,2.52358,2.52312,2.52358,35000000.0
2009-03-09 10:55:00,2.52382,2.52437,2.52382,2.5243,37000000.0
2009-03-09 10:56:00,2.52432,2.52432,2.52401,2.52401,33000000.0
2009-03-09 10:57:00,2.52405,2.52434,2.52388,2.52424,33000000.0
2009-03-09 10:58:00,2.52413,2.52413,2.52348,2.52387,26000000.0
2009-03-09 10:59:00,2.52377,2.52377,2.52337,2.52337,47000000.0
2009-03-09 11:00:00,2.52306,2.52356,2.52306,2.52356,39000000.0
2009-03-09 11:01:00,2.5232,2.5238,2.52295,2.52295,45000000.0
2009-03-09 11:02:00,2.52286,2.52291,2.52274,2.52274,17000000.0
2009-03-09 11:03:00,2.52249,2.52285,2.52158,2.52285,37000000.0
2009-03-09 11:04:00,2.52307,2.52307,2.52185,2.52185,40000000.0
2009-03-09 11:05:00,2.52183,2.52322,2.52183,2.52322,18000000.0
2009-03-09 11:06:00,2.52438,2.52461,2.52388,2.52388,19000000.0
2009-03-09 11:07:00,2.52391,2.52391,2.5234,2.5234,30000000.0
2009-03-09 11:08:00,2.52297,2.52307,2.52271,2.52307,30000000.0
2009-03-09 11:09:00,2.52324,2.52465,2.52324,2.52417,45000000.0
2009-03-09 11:10:00,2.52377,2.52395,2.52337,2.5237,35000000.0
2009-03-09 11:11:00,2.52365,2.52633,2.52365,2.52633,46000000.0
2009-03-09 11:12:00,2.52724,2.52754,2.52724,2.52738,55000000.0
2009-03-09 11:13:00,2.52769,2.52824,2.52762,2.52824,59000000.0
2009-03-09 11:14:00,2.52863,2.52863,2.52821,2.52847,41000000.0
2009-03-09 11:15:00,2.52801,2.52803,2.52774,2.52793,34000000.0
2009-03-09 11:16:00,2.52764,2.52788,2.52704,2.52787,20000000.0
2009-03-09 11:17:00,2.52953,2.52956,2.52926,2.52928,57000000.0
2009-03-09 11:18:00,2.52881,2.52918,2.52866,2.52918,44000000.0
2009-03-09 11:19:00,2.52815,2.52858,2.52808,2.52809,63000000.0
2009-03-09 11:20:00,2.52796,2.52796,2.52772,2.52772,43000000.0
2009-03-09 11:21:00,2.5275,2.52885,2.5275,2.52885,34000000.0
2009-03-09 11:22:00,2.52824,2.52824,2.52746,2.52746,56000000.0
2009-03-09 11:23:00,2.52652,2.52704,2.52607,2.52689,43000000.0
2009-03-09 11:24:00,2.52623,2.52713,2.52623,2.52676,53000000.0
2009-03-09 11:25:00,2.52672,2.52807,2.52672,2.52804,29000000.0
2009-03-09 11:26:00,2.5284,2.52861,2.5282,2.52837,41000000.0
2009-03-09 11:27:00,2.52831,2.52901,2.52831,2.52847,34000000.0
2009-03-09 11:28:00,2.52822,2.5284,2.52821,2.5284,36000000.0
2009-03-09 11:29:00,2.52769,2.52818,2.52712,2.52712,43000000.0
2009-03-09 11:30:00,2.5274,2.52886,2.5274,2.52886,24000000.0
2009-03-09 11:31:00,2.52894,2.53044,2.52891,2.52931,34000000.0
2009-03-09 11:32:00,2.5289,2.52961,2.5289,2.5295,46000000.0
2009-03-09 11:33:00,2.52948,2.52965,2.52926,2.52928,41000000.0
2009-03-09 11:34:00,2.52922,2.52922,2.52881,2.52881,28000000.0
2009-03-09 11:35:00,2.52892,2.52892,2.52781,2.52781,44000000.0
2009-03-09 11:36:00,2.52841,2.52883,2.5281,2.52822,48000000.0
2009-03-09 11:37:00,2.52724,2.52729,2.52693,2.52693,50000000.0
2009-03-09 11:38:00,2.52617,2.52674,2.52617,2.52663,37000000.0
2009-03-09 11:39:00,2.52654,2.52654,2.52586,2.52586,52000000.0
2009-03-09 11:40:00,2.52585,2.52671,2.5248,2.5248,27000000.0
2009-03-09 11:41:00,2.52487,2.52512,2.52487,2.52512,49000000.0
2009-03-09 11:42:00,2.52549,2.52621,2.52515,2.52621,22000000.0
2009-03-09 11:43:00,2.52643,2.52643,2.52616,2.52616,45000000.0
2009-03-09 11:44:00,2.52609,2.52703,2.52609,2.52703,42000000.0
2009-03-09 11:45:00,2.52645,2.52658,2.52604,2.52658,41000000.0
2009-03-09 11:46:00,2.52629,2.52658,2.52607,2.52607,38000000.0
2009-03-09 11:47:00,2.52614,2.52638,2.52608,2.52638,22000000.0
2009-03-09 11:48:00,2.5265,2.52691,2.5265,2.52672,27000000.0
2009-03-09 11:49:00,2.52642,2.52642,2.52607,2.52607,41000000.0
2009-03-09 11:50:00,2.5266,2.52911,2.5266,2.52911,44000000.0
2009-03-09 11:51:00,2.53029,2.53029,2.52963,2.52983,37000000.0
2009-03-09 11:52:00,2.53009,2.53077,2.53009,2.53077,37000000.0
2009-03-09 11:53:00,2.53063,2.5307,2.53044,2.53044,33000000.0
2009-03-09 11:54:00,2.53041,2.53041,2.53011,2.53011,37000000.0
2009-03-09 11:55:00,2.52988,2.52988,2.52879,2.5289,38000000.0
2009-03-09 11:56:00,2.52925,2.52975,2.52925,2.52971,51000000.0
2009-03-09 11:57:00,2.52988,2.52988,2.52957,2.52957,29000000.0
2009-03-09 11:58:00,2.52959,2.52961,2.52944,2.52953,31000000.0
2009-03-09 11:59:00,2.52946,2.52954,2.5294,2.52954,51000000.0
2009-03-09 12:00:00,2.5295,2.52986,2.52928,2.52928,23000000.0
2009-03-09 12:01:00,2.52814,2.52814,2.52677,2.52769,24000000.0
2009-03-09 12:02:00,2.52745,2.52748,2.52729,2.52747,34000000.0
2009-03-09 12:03:00,2.52914,2.52965,2.52914,2.52965,36000000.0
2009-03-09 12:04:00,2.52958,2.53081,2.52958,2.53081,33000000.0
2009-03-09 12:05:00,2.53046,2.53063,2.53032,2.53042,26000000.0
2009-03-09 12:06:00,2.53037,2.53037,2.52894,2.52894,15000000.0
2009-03-09 12:07:00,2.52866,2.52878,2.52816,2.5284,23000000.0
2009-03-09 12:08:00,2.52775,2.52846,2.52755,2.52846,37000000.0
2009-03-09 12:09:00,2.52906,2.52906,2.52862,2.52869,11000000.0
2009-03-09 12:10:00,2.52912,2.53098,2.52912,2.53098,25000000.0
2009-03-09 12:11:00,2.53061,2.532,2.53061,2.53129,33000000.0
2009-03-09 12:12:00,2.5313,2.53168,2.53117,2.53117,31000000.0
2009-03-09 12:13:00,2.53074,2.53108,2.53071,2.53071,24000000.0
2009-03-09 12:14:00,2.53115,2.53147,2.53087,2.53147,36000000.0
2009-03-09 12:15:00,2.53134,2.53178,2.53134,2.53145,29000000.0
2009-03-09 12:16:00,2.53055,2.53055,2.53033,2.53033,30000000.0
2009-03-09 12:17:00,2.53135,2.53209,2.53135,2.53209,41000000.0
2009-03-09 12:18:00,2.53147,2.53147,2.53019,2.53019,43000000.0
2009-03-09 12:19:00,2.53005,2.53057,2.53005,2.53026,37000000.0
2009-03-09 12:20:00,2.52981,2.52981,2.52939,2.52952,40000000.0
2009-03-09 12:21:00,2.5295,2.52952,2.5292,2.5292,61000000.0
2009-03-09 12:22:00,2.52916,2.52916,2.52841,2.52841,24000000.0
2009-03-09 12:23:00,2.52918,2.53009,2.52912,2.52935,23000000.0
2009-03-09 12:24:00,2.52922,2.52922,2.52843,2.52843,30000000.0
2009-03-09 12:25:00,2.52823,2.52855,2.52822,2.52822,22000000.0
2009-03-09 12:26:00,2.52834,2.52834,2.52726,2.52762,32000000.0
2009-03-09 12:27:00,2.5274,2.52764,2.52733,2.52751,25000000.0
2009-03-09 12:28:00,2.52765,2.52823,2.52765,2.52823,58000000.0
2009-03-09 12:29:00,2.52794,2.52841,2.52636,2.52661,71000000.0
2009-03-09 12:30:00,2.52614,2.528,2.52605,2.52764,47000000.0
2009-03-09 12:31:00,2.52751,2.52751,2.52711,2.52729,55000000.0
2009-03-09 12:32:00,2.52815,2.52919,2.52815,2.52919,32000000.0
2009-03-09 12:33:00,2.5286,2.52893,2.52829,2.52893,40000000.0
2009-03-09 12:34:00,2.52919,2.52975,2.52898,2.52898,14000000.0
2009-03-09 12:35:00,2.52894,2.52904,2.52893,2.52893,20000000.0
2009-03-09 12:36:00,2.52905,2.52905,2.52862,2.52862,36000000.0
2009-03-09 12:37:00,2.52835,2.52835,2.52753,2.52753,22000000.0
2009-03-09 12:38:00,2.5276,2.52786,2.52751,2.52786,12000000.0
2009-03-09 12:39:00,2.52791,2.52791,2.5273,2.52759,20000000.0
2009-03-09 12:40:00,2.52732,2.52807,2.52731,2.52807,16000000.0
2009-03-09 12:41:00,2.52808,2.52808,2.52743,2.52765,10000000.0
2009-03-09 12:42:00,2.52783,2.52801,2.52778,2.52787,26000000.0
2009-03-09 12:43:00,2.52795,2.528,2.52779,2.5278,9000000.0
2009-03-09 12:44:00,2.52781,2.52814,2.52781,2.52814,21000000.0
2009-03-09 12:45:00,2.52838,2.52947,2.52838,2.52947,30000000.0
2009-03-09 12:46:00,2.52971,2.52972,2.5293,2.5293,41000000.0
2009-03-09 12:47:00,2.52967,2.53035,2.52939,2.53035,26000000.0
2009-03-09 12:48:00,2.53102,2.53162,2.53102,2.53129,27000000.0
2009-03-09 12:49:00,2.53239,2.53325,2.53239,2.53307,36000000.0
2009-03-09 12:50:00,2.53325,2.53399,2.53325,2.53399,34000000.0
2009-03-09 12:51:00,2.53367,2.53373,2.53358,2.53358,25000000.0
2009-03-09 12:52:00,2.53373,2.53387,2.53373,2.53387,26000000.0
2009-03-09 12:53:00,2.5337,2.5337,2.5328,2.53318,16000000.0
2009-03-09 12:54:00,2.53305,2.53305,2.5324,2.53259,28000000.0
2009-03-09 12:55:00,2.53263,2.53263,2.53159,2.53166,29000000.0
2009-03-09 12:56:00,2.53213,2.53217,2.53183,2.53183,30000000.0
2009-03-09 12:57:00,2.53173,2.53188,2.53157,2.53157,26000000.0
2009-03-09 12:58:00,2.53151,2.53151,2.53075,2.53102,14000000.0
2009-03-09 12:59:00,2.53038,2.53052,2.53023,2.53023,32000000.0
2009-03-09 13:00:00,2.52968,2.52968,2.52872,2.5292,20000000.0
2009-03-09 13:01:00,2.52923,2.52968,2.52923,2.52963,31000000.0
2009-03-09 13:02:00,2.52956,2.52956,2.52895,2.529,12000000.0
2009-03-09 13:03:00,2.52875,2.52893,2.52857,2.52868,21000000.0
2009-03-09 13:04:00,2.52822,2.52894,2.52818,2.52894,7000000.0
2009-03-09 13:05:00,2.5287,2.5287,2.52813,2.52856,17000000.0
2009-03-09 13:06:00,2.52855,2.52881,2.52738,2.52738,22000000.0
2009-03-09 13:07:00,2.52713,2.5279,2.52665,2.5279,17000000.0
2009-03-09 13:08:00,2.52817,2.52827,2.52703,2.52703,37000000.0
2009-03-09 13:09:00,2.52724,2.52788,2.52724,2.52788,33000000.0
2009-03-09 13:10:00,2.52776,2.52776,2.52689,2.52702,32000000.0
2009-03-09 13:11:00,2.52726,2.52726,2.52685,2.5272,21000000.0
2009-03-09 13:12:00,2.52717,2.52724,2.52647,2.52654,7000000.0
2009-03-09 13:13:00,2.52626,2.52626,2.52467,2.52467,11000000.0
2009-03-09 13:14:00,2.5249,2.52557,2.5249,2.52557,33000000.0
2009-03-09 13:15:00,2.52593,2.52593,2.52459,2.52512,25000000.0
2009-03-09 13:16:00,2.52428,2.5244,2.5239,2.5239,20000000.0
2009-03-09 13:17:00,2.52397,2.52441,2.52397,2.5244,19000000.0
2009-03-09 13:18:00,2.52497,2.52499,2.52475,2.52494,41000000.0
2009-03-09 13:19:00,2.52499,2.52521,2.52489,2.52489,36000000.0
2009-03-09 13:20:00,2.52521,2.52605,2.52511,2.52531,36000000.0
2009-03-09 13:21:00,2.52538,2.52557,2.52526,2.52526,54000000.0
2009-03-09 13:22:00,2.52518,2.52534,2.52487,2.52487,41000000.0
2009-03-09 13:23:00,2.52433,2.52541,2.52424,2.52541,11000000.0
2009-03-09 13:24:00,2.52581,2.52581,2.52521,2.52557,23000000.0
2009-03-09 13:25:00,2.52521,2.52584,2.52521,2.52546,25000000.0
2009-03-09 13:26:00,2.52542,2.52542,2.52521,2.52521,20000000.0
2009-03-09 13:27:00,2.52534,2.52587,2.52528,2.52582,32000000.0
2009-03-09 13:28:00,2.52521,2.52521,2.52261,2.52261,26000000.0
2009-03-09 13:29:00,2.52291,2.52292,2.52231,2.52283,25000000.0
2009-03-09 13:30:00,2.52308,2.52322,2.52264,2.52264,16000000.0
2009-03-09 13:31:00,2.52307,2.52523,2.52307,2.52523,21000000.0
2009-03-09 13:32:00,2.52571,2.526,2.52553,2.52553,28000000.0
2009-03-09 13:33:00,2.52555,2.52661,2.52555,2.52661,18000000.0
2009-03-09 13:34:00,2.52586,2.52586,2.52507,2.52507,35000000.0
2009-03-09 13:35:00,2.52515,2.52515,2.52422,2.52422,10000000.0
2009-03-09 13:36:00,2.52416,2.52435,2.52409,2.52423,40000000.0
2009-03-09 13:37:00,2.5241,2.5241,2.52356,2.52356,22000000.0
2009-03-09 13:38:00,2.52409,2.5247,2.52365,2.52468,39000000.0
2009-03-09 13:39:00,2.52391,2.52413,2.5236,2.5236,32000000.0
2009-03-09 13:40:00,2.52411,2.52485,2.52411,2.52482,35000000.0
2009-03-09 13:41:00,2.52483,2.52516,2.52483,2.52516,27000000.0
2009-03-09 13:42:00,2.52574,2.52578,2.52538,2.52538,32000000.0
2009-03-09 13:43:00,2.52513,2.52599,2.52513,2.5258,26000000.0
2009-03-09 13:44:00,2.52509,2.52551,2.52463,2.52551,25000000.0
2009-03-09 13:45:00,2.52578,2.52644,2.52572,2.52644,21000000.0
2009-03-09 13:46:00,2.52652,2.52683,2.52649,2.52661,13000000.0
2009-03-09 13:47:00,2.52642,2.52649,2.52602,2.52631,22000000.0
2009-03-09 13:48:00,2.52635,2.52635,2.5254,2.5254,21000000.0
2009-03-09 13:49:00,2.52433,2.52472,2.52433,2.52466,24000000.0
2009-03-09 13:50:00,2.52471,2.52545,2.52471,2.52513,27000000.0
2009-03-09 13:51:00,2.52393,2.52423,2.52392,2.52423,27000000.0
2009-03-09 13:52:00,2.52437,2.52474,2.52437,2.52441,31000000.0
2009-03-09 13:53:00,2.52463,2.52655,2.52463,2.52579,31000000.0
2009-03-09 13:54:00,2.52561,2.5264,2.52552,2.52595,28000000.0
2009-03-09 13:55:00,2.52704,2.5276,2.52704,2.5272,33000000.0
2009-03-09 13:56:00,2.52758,2.52758,2.52741,2.52749,23000000.0
2009-03-09 13:57:00,2.52741,2.52763,2.52741,2.52763,19000000.0
2009-03-09 13:58:00,2.52775,2.52794,2.52775,2.52779,30000000.0
2009-03-09 13:59:00,2.52758,2.52823,2.52687,2.52823,39000000.0
2009-03-09 14:00:00,2.5284,2.52863,2.52834,2.52834,30000000.0
2009-03-09 14:01:00,2.52823,2.52911,2.52815,2.52911,16000000.0
2009-03-09 14:02:00,2.52885,2.52885,2.52815,2.52883,34000000.0
2009-03-09 14:03:00,2.52842,2.52881,2.52842,2.52875,24000000.0
2009-03-09 14:04:00,2.52863,2.52908,2.52863,2.52905,20000000.0
2009-03-09 14:05:00,2.52967,2.53027,2.52936,2.53027,31000000.0
2009-03-09 14:06:00,2.53062,2.53232,2.53062,2.53156,28000000.0
2009-03-09 14:07:00,2.53151,2.53151,2.53087,2.53087,32000000.0
2009-03-09 14:08:00,2.53022,2.53081,2.53022,2.53059,22000000.0
2009-03-09 14:09:00,2.53066,2.53091,2.53017,2.53017,15000000.0
2009-03-09 14:10:00,2.5317,2.53201,2.53169,2.53201,24000000.0
2009-03-09 14:11:00,2.53281,2.53281,2.53171,2.53171,22000000.0
2009-03-09 14:12:00,2.53208,2.53232,2.53158,2.53158,17000000.0
2009-03-09 14:13:00,2.53121,2.53129,2.53101,2.53101,19000000.0
2009-03-09 14:14:00,2.53097,2.53118,2.53091,2.53112,22000000.0
2009-03-09 14:15:00,2.53086,2.53086,2.53013,2.53043,26000000.0
2009-03-09 14:16:00,2.53033,2.53051,2.53012,2.53018,10000000.0
2009-03-09 14:17:00,2.53018,2.53029,2.52999,2.53029,8000000.0
2009-03-09 14:18:00,2.53081,2.53109,2.53081,2.53106,13000000.0
2009-03-09 14:19:00,2.53088,2.53088,2.53047,2.53048,29000000.0
2009-03-09 14:20:00,2.53048,2.53048,2.52992,2.5302,15000000.0
2009-03-09 14:21:00,2.53005,2.53041,2.53002,2.53002,18000000.0
2009-03-09 14:22:00,2.53018,2.53103,2.53018,2.53103,10000000.0
2009-03-09 14:23:00,2.53086,2.53103,2.53086,2.53103,24000000.0
2009-03-09 14:24:00,2.53138,2.53138,2.53117,2.53117,17000000.0
2009-03-09 14:25:00,2.531,2.53128,2.53078,2.53078,31000000.0
2009-03-09 14:26:00,2.53056,2.53064,2.53056,2.53061,14000000.0
2009-03-09 14:27:00,2.5302,2.53031,2.52971,2.52971,14000000.0
2009-03-09 14:28:00,2.52983,2.52983,2.52975,2.52978,9000000.0
2009-03-09 14:29:00,2.53045,2.53193,2.53045,2.53152,7000000.0
2009-03-09 14:30:00,2.53056,2.53161,2.53056,2.53161,17000000.0
2009-03-09 14:31:00,2.53137,2.53299,2.53128,2.53299,21000000.0
2009-03-09 14:32:00,2.53212,2.53212,2.5309,2.5309,8000000.0
2009-03-09 14:33:00,2.53097,2.53259,2.53097,2.53259,10000000.0
2009-03-09 14:34:00,2.53265,2.53291,2.53257,2.53287,11000000.0
2009-03-09 14:35:00,2.53311,2.53348,2.53311,2.53315,7000000.0
2009-03-09 14:36:00,2.53286,2.53292,2.53279,2.53284,8000000.0
2009-03-09 14:37:00,2.53257,2.53362,2.53257,2.53282,11000000.0
2009-03-09 14:38:00,2.53197,2.53257,2.53184,2.53184,7000000.0
2009-03-09 14:39:00,2.53156,2.53157,2.53139,2.53157,8000000.0
2009-03-09 14:40:00,2.53177,2.53467,2.53177,2.53467,8000000.0
2009-03-09 14:41:00,2.535,2.53586,2.535,2.53586,10000000.0
2009-03-09 14:42:00,2.53593,2.53597,2.53571,2.53571,9000000.0
2009-03-09 14:43:00,2.53564,2.53606,2.5354,2.53606,8000000.0
2009-03-09 14:44:00,2.5361,2.53633,2.53549,2.53549,8000000.0
2009-03-09 14:45:00,2.53541,2.53603,2.53505,2.53603,7000000.0
2009-03-09 14:46:00,2.53633,2.5364,2.53536,2.53536,9000000.0
2009-03-09 14:47:00,2.53532,2.53532,2.53446,2.53446,8000000.0
2009-03-09 14:48:00,2.53503,2.53503,2.53452,2.53484,8000000.0
2009-03-09 14:49:00,2.53399,2.53425,2.5337,2.53373,9000000.0
2009-03-09 14:50:00,2.53427,2.53427,2.5339,2.53402,7000000.0
2009-03-09 14:51:00,2.53359,2.53405,2.53359,2.53405,10000000.0
2009-03-09 14:52:00,2.53458,2.53527,2.53458,2.53489,7000000.0
2009-03-09 14:53:00,2.53726,2.53813,2.5371,2.53813,7000000.0
2009-03-09 14:54:00,2.53813,2.53827,2.53783,2.53783,8000000.0
2009-03-09 14:55:00,2.53799,2.5384,2.53799,2.5384,7000000.0
2009-03-09 14:56:00,2.5389,2.53943,2.5389,2.5393,8000000.0
2009-03-09 14:57:00,2.5388,2.539,2.53843,2.539,7000000.0
2009-03-09 14:58:00,2.53886,2.53886,2.53716,2.53716,8000000.0
2009-03-09 14:59:00,2.5384,2.53844,2.53788,2.53788,8000000.0
2009-03-09 15:00:00,2.53834,2.53876,2.53834,2.53852,7000000.0
2009-03-09 15:01:00,2.53763,2.53763,2.53673,2.53673,8000000.0
2009-03-09 15:02:00,2.5369,2.5369,2.53592,2.53592,7000000.0
2009-03-09 15:03:00,2.53558,2.53647,2.53558,2.53622,7000000.0
2009-03-09 15:04:00,2.53624,2.53689,2.53624,2.53689,8000000.0
2009-03-09 15:05:00,2.53678,2.53685,2.53652,2.53652,7000000.0
2009-03-09 15:06:00,2.53628,2.53859,2.53628,2.53859,8000000.0
2009-03-09 15:07:00,2.53915,2.53943,2.53864,2.53864,11000000.0
2009-03-09 15:08:00,2.5381,2.53887,2.5381,2.53887,8000000.0
2009-03-09 15:09:00,2.53941,2.53941,2.53881,2.53924,7000000.0
2009-03-09 15:10:00,2.5398,2.54033,2.5398,2.54033,7000000.0
2009-03-09 15:11:00,2.54057,2.54088,2.53984,2.54003,11000000.0
2009-03-09 15:12:00,2.53998,2.54026,2.53928,2.53928,10000000.0
2009-03-09 15:13:00,2.53893,2.53902,2.5386,2.53901,9000000.0
2009-03-09 15:14:00,2.53917,2.53943,2.53852,2.53859,10000000.0
2009-03-09 15:15:00,2.53804,2.53804,2.53751,2.53787,8000000.0
2009-03-09 15:16:00,2.53834,2.53886,2.53816,2.53816,9000000.0
2009-03-09 15:17:00,2.53805,2.5384,2.53771,2.5384,9000000.0
2009-03-09 15:18:00,2.53834,2.53834,2.53749,2.53751,8000000.0
2009-03-09 15:19:00,2.53728,2.53755,2.53691,2.53755,7000000.0
2009-03-09 15:20:00,2.53779,2.5378,2.53743,2.53743,9000000.0
2009-03-09 15:21:00,2.5374,2.53774,2.53731,2.53766,8000000.0
2009-03-09 15:22:00,2.53775,2.53782,2.5377,2.5377,9000000.0
2009-03-09 15:23:00,2.53797,2.53852,2.53797,2.53852,8000000.0
2009-03-09 15:24:00,2.53868,2.53869,2.53751,2.53751,8000000.0
2009-03-09 15:25:00,2.53639,2.53639,2.53435,2.53435,7000000.0
2009-03-09 15:26:00,2.53438,2.53467,2.53438,2.53458,7000000.0
2009-03-09 15:27:00,2.53393,2.53467,2.53393,2.53416,7000000.0
2009-03-09 15:28:00,2.53411,2.53412,2.53371,2.53412,11000000.0
2009-03-09 15:29:00,2.53407,2.53409,2.53388,2.53397,7000000.0
2009-03-09 15:30:00,2.53425,2.53439,2.53406,2.53408,9000000.0
2009-03-09 15:31:00,2.53348,2.53359,2.53317,2.53318,9000000.0
2009-03-09 15:32:00,2.53356,2.53411,2.53356,2.5339,10000000.0
2009-03-09 15:33:00,2.53495,2.53594,2.53495,2.53582,8000000.0
2009-03-09 15:34:00,2.53595,2.53598,2.53539,2.53542,9000000.0
2009-03-09 15:35:00,2.53579,2.53579,2.53526,2.53552,7000000.0
2009-03-09 15:36:00,2.53462,2.53462,2.53371,2.53371,7000000.0
2009-03-09 15:37:00,2.53401,2.53437,2.53362,2.53437,8000000.0
2009-03-09 15:38:00,2.53336,2.53573,2.53336,2.53571,7000000.0
2009-03-09 15:39:00,2.53591,2.53591,2.53532,2.53542,10000000.0
2009-03-09 15:40:00,2.53445,2.53451,2.5335,2.5337,9000000.0
2009-03-09 15:41:00,2.53436,2.53436,2.53058,2.53058,11000000.0
2009-03-09 15:42:00,2.53072,2.53175,2.53072,2.53175,8000000.0
2009-03-09 15:43:00,2.53272,2.53272,2.53109,2.53144,8000000.0
2009-03-09 15:44:00,2.53161,2.53244,2.53161,2.53184,8000000.0
2009-03-09 15:45:00,2.53259,2.53327,2.53241,2.53327,8000000.0
2009-03-09 15:46:00,2.53366,2.53366,2.53219,2.53219,10000000.0
2009-03-09 15:47:00,2.53189,2.53323,2.53189,2.53323,7000000.0
2009-03-09 15:48:00,2.5326,2.53307,2.5326,2.53307,7000000.0
2009-03-09 15:49:00,2.53362,2.53362,2.5316,2.5316,8000000.0
2009-03-09 15:50:00,2.53157,2.53219,2.53157,2.53171,8000000.0
2009-03-09 15:51:00,2.53141,2.53174,2.53124,2.53124,9000000.0
2009-03-09 15:52:00,2.53087,2.53136,2.53067,2.53136,7000000.0
2009-03-09 15:53:00,2.53078,2.53129,2.53078,2.53116,7000000.0
2009-03-09 15:54:00,2.53,2.53005,2.52947,2.53005,11000000.0
2009-03-09 15:55:00,2.53063,2.53173,2.53037,2.53173,9000000.0
2009-03-09 15:56:00,2.53238,2.53238,2.53182,2.53182,7000000.0
2009-03-09 15:57:00,2.53196,2.53303,2.53196,2.53283,10000000.0
2009-03-09 15:58:00,2.53321,2.5347,2.53321,2.5347,10000000.0
2009-03-09 15:59:00,2.53473,2.53528,2.53462,2.53528,7000000.0
2009-03-09 16:00:00,2.53548,2.53563,2.53531,2.53531,7000000.0
2009-03-09 16:01:00,2.53544,2.53576,2.53544,2.53564,9000000.0
2009-03-09 16:02:00,2.53526,2.5357,2.5351,2.53569,8000000.0
2009-03-09 16:03:00,2.53508,2.53566,2.53481,2.5349,11000000.0
2009-03-09 16:04:00,2.53387,2.53387,2.53308,2.53362,8000000.0
2009-03-09 16:05:00,2.53376,2.53405,2.53326,2.53326,9000000.0
2009-03-09 16:06:00,2.53329,2.53352,2.53303,2.53303,10000000.0
2009-03-09 16:07:00,2.5327,2.5327,2.53138,2.53138,10000000.0
2009-03-09 16:08:00,2.53224,2.53253,2.53155,2.53155,8000000.0
2009-03-09 16:09:00,2.53153,2.53218,2.53153,2.53218,7000000.0
2009-03-09 16:10:00,2.53285,2.53394,2.53285,2.53394,7000000.0
2009-03-09 16:11:00,2.53277,2.53331,2.5319,2.53331,10000000.0
2009-03-09 16:12:00,2.53325,2.53376,2.53204,2.53204,9000000.0
2009-03-09 16:13:00,2.53251,2.53279,2.53251,2.53271,7000000.0
2009-03-09 16:14:00,2.5333,2.53402,2.53328,2.534,11000000.0
2009-03-09 16:15:00,2.53407,2.53463,2.53407,2.53451,7000000.0
2009-03-09 16:16:00,2.53426,2.53434,2.5341,2.53412,7000000.0
2009-03-09 16:17:00,2.53412,2.53494,2.53402,2.53494,11000000.0
2009-03-09 16:18:00,2.53488,2.53556,2.53485,2.53556,11000000.0
2009-03-09 16:19:00,2.53512,2.53698,2.53512,2.53698,11000000.0
2009-03-09 16:20:00,2.5369,2.53723,2.5369,2.53693,9000000.0
2009-03-09 16:21:00,2.53726,2.53726,2.53694,2.53694,9000000.0
2009-03-09 16:22:00,2.53754,2.53768,2.53671,2.53688,8000000.0
2009-03-09 16:23:00,2.53701,2.53766,2.53701,2.53736,8000000.0
2009-03-09 16:24:00,2.5371,2.53727,2.53648,2.53648,10000000.0
2009-03-09 16:25:00,2.53629,2.53649,2.53603,2.53603,7000000.0
2009-03-09 16:26:00,2.53542,2.53576,2.53517,2.53576,7000000.0
2009-03-09 16:27:00,2.53712,2.53798,2.53712,2.53744,11000000.0
2009-03-09 16:28:00,2.53704,2.53717,2.53653,2.53653,11000000.0
2009-03-09 16:29:00,2.53659,2.53732,2.53659,2.53682,7000000.0
2009-03-09 16:30:00,2.53736,2.53801,2.53736,2.53792,8000000.0
2009-03-09 16:31:00,2.5388,2.53922,2.5388,2.5392,7000000.0
2009-03-09 16:32:00,2.53863,2.53884,2.53813,2.53816,8000000.0
2009-03-09 16:33:00,2.53793,2.53928,2.53793,2.53928,11000000.0
2009-03-09 16:34:00,2.53924,2.53924,2.53772,2.53772,8000000.0
2009-03-09 16:35:00,2.53761,2.53985,2.53761,2.53985,7000000.0
2009-03-09 16:36:00,2.54067,2.54067,2.53904,2.53904,8000000.0
2009-03-09 16:37:00,2.53896,2.54142,2.53896,2.54142,8000000.0
2009-03-09 16:38:00,2.54134,2.54134,2.54069,2.54086,7000000.0
2009-03-09 16:39:00,2.54082,2.54082,2.53984,2.54056,8000000.0
2009-03-09 16:40:00,2.54079,2.54194,2.54079,2.54194,11000000.0
2009-03-09 16:41:00,2.54086,2.54199,2.54074,2.54199,10000000.0
2009-03-09 16:42:00,2.5421,2.5421,2.54173,2.54196,7000000.0
2009-03-09 16:43:00,2.54229,2.54232,2.54171,2.54183,7000000.0
2009-03-09 16:44:00,2.54165,2.54244,2.54162,2.54244,7000000.0
2009-03-09 16:45:00,2.54195,2.54195,2.54171,2.54175,11000000.0
2009-03-09 16:46:00,2.54128,2.5414,2.54061,2.54081,11000000.0
2009-03-09 16:47:00,2.54025,2.54034,2.54014,2.54019,7000000.0
2009-03-09 16:48:00,2.54048,2.54159,2.54033,2.54159,10000000.0
2009-03-09 16:49:00,2.54131,2.54148,2.54118,2.54148,8000000.0
2009-03-09 16:50:00,2.54138,2.54165,2.54124,2.54124,8000000.0
2009-03-09 16:51:00,2.54051,2.54097,2.54051,2.54087,9000000.0
2009-03-09 16:52:00,2.54123,2.54159,2.54123,2.54136,7000000.0
2009-03-09 16:53:00,2.54022,2.54022,2.5397,2.53971,8000000.0
2009-03-09 16:54:00,2.5397,2.5397,2.53933,2.53953,7000000.0
2009-03-09 16:55:00,2.5394,2.5397,2.5394,2.53969,11000000.0
2009-03-09 16:56:00,2.53952,2.54001,2.53952,2.53989,11000000.0
2009-03-09 16:57:00,2.53988,2.54011,2.53961,2.53961,7000000.0
2009-03-09 16:58:00,2.53952,2.53954,2.53888,2.53888,8000000.0
2009-03-09 16:59:00,2.53736,2.53887,2.53736,2.53871,7000000.0
2009-03-09 17:00:00,2.53938,2.54015,2.53938,2.53982,11000000.0
2009-03-09 17:01:00,2.5404,2.5404,2.54007,2.54034,7000000.0
2009-03-09 17:02:00,2.54037,2.541,2.54037,2.54091,8000000.0
2009-03-09 17:03:00,2.54056,2.54056,2.53856,2.54033,7000000.0
2009-03-09 17:04:00,2.54005,2.54055,2.54005,2.54053,7000000.0
2009-03-09 17:05:00,2.54069,2.5408,2.54061,2.54077,10000000.0
2009-03-09 17:06:00,2.5408,2.5408,2.54054,2.54054,9000000.0
2009-03-09 17:07:00,2.54025,2.54066,2.54025,2.54066,8000000.0
2009-03-09 17:08:00,2.54142,2.54199,2.54142,2.54199,9000000.0
2009-03-09 17:09:00,2.54262,2.54408,2.54262,2.54408,8000000.0
2009-03-09 17:10:00,2.54507,2.54556,2.54362,2.54362,9000000.0
2009-03-09 17:11:00,2.54345,2.54448,2.54319,2.54448,8000000.0
2009-03-09 17:12:00,2.5456,2.54643,2.5456,2.54581,7000000.0
2009-03-09 17:13:00,2.5455,2.5455,2.54371,2.54371,8000000.0
2009-03-09 17:14:00,2.54397,2.5451,2.54395,2.54395,8000000.0
2009-03-09 17:15:00,2.54256,2.54556,2.54255,2.54556,7000000.0
2009-03-09 17:16:00,2.54586,2.54586,2.54482,2.54564,10000000.0
2009-03-09 17:17:00,2.54628,2.54773,2.54628,2.54773,7000000.0
2009-03-09 17:18:00,2.54749,2.54832,2.54749,2.54812,9000000.0
2009-03-09 17:19:00,2.54813,2.54816,2.54756,2.54756,7000000.0
2009-03-09 17:20:00,2.54785,2.54829,2.54785,2.54828,8000000.0
2009-03-09 17:21:00,2.54806,2.54824,2.54705,2.54705,10000000.0
2009-03-09 17:22:00,2.54701,2.54715,2.54692,2.54696,8000000.0
2009-03-09 17:23:00,2.54688,2.54694,2.54627,2.54662,8000000.0
2009-03-09 17:24:00,2.54717,2.54747,2.54679,2.54679,7000000.0
2009-03-09 17:25:00,2.54595,2.5464,2.54577,2.54609,7000000.0
2009-03-09 17:26:00,2.54714,2.54714,2.5467,2.54674,7000000.0
2009-03-09 17:27:00,2.54638,2.54664,2.54638,2.54661,9000000.0
2009-03-09 17:28:00,2.54647,2.54672,2.54628,2.54657,7000000.0
2009-03-09 17:29:00,2.54666,2.54803,2.54666,2.54803,8000000.0
2009-03-09 17:30:00,2.54806,2.54851,2.54798,2.54812,8000000.0
2009-03-09 17:31:00,2.54837,2.54886,2.54808,2.54886,9000000.0
2009-03-09 17:32:00,2.54934,2.54978,2.5492,2.54975,8000000.0
2009-03-09 17:33:00,2.55039,2.55287,2.55039,2.55287,11000000.0
2009-03-09 17:34:00,2.55227,2.55242,2.55194,2.55194,9000000.0
2009-03-09 17:35:00,2.55104,2.55104,2.54974,2.55065,7000000.0
2009-03-09 17:36:00,2.54969,2.54987,2.54907,2.54955,7000000.0
2009-03-09 17:37:00,2.54985,2.55006,2.54938,2.54938,7000000.0
2009-03-09 17:38:00,2.54965,2.54984,2.54776,2.54776,8000000.0
2009-03-09 17:39:00,2.54813,2.55103,2.54813,2.55103,7000000.0
2009-03-09 17:40:00,2.55172,2.55258,2.55172,2.55208,9000000.0
2009-03-09 17:41:00,2.55221,2.55266,2.55186,2.55186,8000000.0
2009-03-09 17:42:00,2.55253,2.55632,2.55253,2.55609,11000000.0
2009-03-09 17:43:00,2.55651,2.55738,2.55651,2.5573,7000000.0
2009-03-09 17:44:00,2.55708,2.55708,2.55422,2.55422,10000000.0
2009-03-09 17:45:00,2.55377,2.55377,2.55307,2.55311,7000000.0
2009-03-09 17:46:00,2.55307,2.55348,2.55307,2.55329,8000000.0
2009-03-09 17:47:00,2.55427,2.55576,2.55427,2.55551,8000000.0
2009-03-09 17:48:00,2.55505,2.55572,2.55503,2.55572,7000000.0
2009-03-09 17:49:00,2.55744,2.55808,2.55744,2.55778,7000000.0
2009-03-09 17:50:00,2.55781,2.55913,2.55781,2.55913,7000000.0
2009-03-09 17:51:00,2.55932,2.56036,2.55925,2.56036,7000000.0
2009-03-09 17:52:00,2.55917,2.55917,2.55871,2.55906,7000000.0
2009-03-09 17:53:00,2.55914,2.55974,2.55914,2.55959,7000000.0
2009-03-09 17:54:00,2.55933,2.55933,2.5572,2.5572,11000000.0
2009-03-09 17:55:00,2.558,2.55903,2.558,2.55903,7000000.0
2009-03-09 17:56:00,2.55896,2.55961,2.55896,2.55961,7000000.0
2009-03-09 17:57:00,2.55979,2.55979,2.55949,2.55974,10000000.0
2009-03-09 17:58:00,2.56011,2.5613,2.56011,2.5613,10000000.0
2009-03-09 17:59:00,2.56133,2.56409,2.56133,2.56409,10000000.0
2009-03-09 18:00:00,2.56277,2.56277,2.56043,2.56084,10000000.0
2009-03-09 18:01:00,2.56142,2.56142,2.56075,2.5614,8000000.0
2009-03-09 18:02:00,2.5623,2.56273,2.56159,2.56159,8000000.0
2009-03-09 18:03:00,2.56054,2.56148,2.5603,2.56148,10000000.0
2009-03-09 18:04:00,2.56157,2.56291,2.56138,2.56291,8000000.0
2009-03-09 18:05:00,2.56268,2.56268,2.56101,2.56101,10000000.0
2009-03-09 18:06:00,2.56107,2.56232,2.56107,2.56223,10000000.0
2009-03-09 18:07:00,2.56141,2.56141,2.55947,2.55947,8000000.0
2009-03-09 18:08:00,2.55966,2.56029,2.55966,2.56029,8000000.0
2009-03-09 18:09:00,2.56016,2.56016,2.55949,2.55985,8000000.0
2009-03-09 18:10:00,2.56041,2.56054,2.56008,2.56008,11000000.0
2009-03-09 18:11:00,2.56083,2.56109,2.56083,2.56109,7000000.0
2009-03-09 18:12:00,2.56096,2.56096,2.55989,2.55989,9000000.0
2009-03-09 18:13:00,2.55935,2.55935,2.55785,2.55785,11000000.0
2009-03-09 18:14:00,2.55819,2.5584,2.55779,2.55779,6000000.0
2009-03-09 18:15:00,2.55709,2.55787,2.55709,2.5578,8000000.0
2009-03-09 18:16:00,2.55731,2.55764,2.55599,2.55599,11000000.0
2009-03-09 18:17:00,2.55593,2.55601,2.55504,2.55504,10000000.0
2009-03-09 18:18:00,2.55481,2.55587,2.55441,2.55441,8000000.0
2009-03-09 18:19:00,2.55469,2.55597,2.55469,2.5555,9000000.0
2009-03-09 18:20:00,2.55484,2.55565,2.55451,2.55565,7000000.0
2009-03-09 18:21:00,2.5565,2.5565,2.55293,2.55462,11000000.0
2009-03-09 18:22:00,2.55505,2.55505,2.5538,2.55433,11000000.0
2009-03-09 18:23:00,2.55427,2.55427,2.55364,2.55364,8000000.0
2009-03-09 18:24:00,2.55445,2.55579,2.55445,2.55579,10000000.0
2009-03-09 18:25:00,2.55551,2.55572,2.55517,2.55517,7000000.0
2009-03-09 18:26:00,2.55564,2.5564,2.55564,2.5564,8000000.0
2009-03-09 18:27:00,2.55674,2.55757,2.55674,2.55757,7000000.0
2009-03-09 18:28:00,2.55711,2.55722,2.55696,2.55722,7000000.0
2009-03-09 18:29:00,2.55739,2.55781,2.55726,2.55781,7000000.0
2009-03-09 18:30:00,2.55779,2.55779,2.55714,2.55723,8000000.0
2009-03-09 18:31:00,2.55739,2.5575,2.55731,2.55731,9000000.0
2009-03-09 18:32:00,2.558,2.55842,2.55782,2.55785,11000000.0
2009-03-09 18:33:00,2.55792,2.5581,2.55783,2.55805,11000000.0
2009-03-09 18:34:00,2.55812,2.55819,2.55805,2.55805,7000000.0
2009-03-09 18:35:00,2.55782,2.55782,2.55665,2.55665,8000000.0
2009-03-09 18:36:00,2.55661,2.55661,2.55608,2.55633,7000000.0
2009-03-09 18:37:00,2.55683,2.55683,2.55622,2.55638,8000000.0
2009-03-09 18:38:00,2.55635,2.55692,2.55635,2.55664,8000000.0
2009-03-09 18:39:00,2.55594,2.55764,2.55588,2.55764,7000000.0
2009-03-09 18:40:00,2.55741,2.5575,2.55708,2.55708,7000000.0
2009-03-09 18:41:00,2.55692,2.55713,2.55676,2.55698,8000000.0
2009-03-09 18:42:00,2.55704,2.55704,2.55658,2.55658,11000000.0
2009-03-09 18:43:00,2.55624,2.55639,2.55593,2.55593,8000000.0
2009-03-09 18:44:00,2.55644,2.55673,2.55644,2.55673,7000000.0
2009-03-09 18:45:00,2.55661,2.55679,2.55652,2.55679,11000000.0
2009-03-09 18:46:00,2.55658,2.55658,2.55591,2.55591,9000000.0
2009-03-09 18:47:00,2.55586,2.55634,2.55586,2.55588,8000000.0
2009-03-09 18:48:00,2.55604,2.55615,2.55597,2.55613,9000000.0
2009-03-09 18:49:00,2.55608,2.5562,2.55597,2.55597,7000000.0
2009-03-09 18:50:00,2.55611,2.55669,2.55611,2.55669,11000000.0
2009-03-09 18:51:00,2.55744,2.55744,2.55515,2.55515,5000000.0
2009-03-09 18:52:00,2.55454,2.55637,2.55454,2.55637,8000000.0
2009-03-09 18:53:00,2.5563,2.55653,2.55605,2.55605,11000000.0
2009-03-09 18:54:00,2.55588,2.55589,2.55563,2.55563,7000000.0
2009-03-09 18:55:00,2.55556,2.55556,2.55504,2.55504,7000000.0
2009-03-09 18:56:00,2.55489,2.55523,2.55489,2.55512,7000000.0
2009-03-09 18:57:00,2.55489,2.55489,2.55411,2.55417,10000000.0
2009-03-09 18:58:00,2.55431,2.55528,2.55431,2.55528,9000000.0
2009-03-09 18:59:00,2.55584,2.55594,2.55567,2.55567,8000000.0
2009-03-09 19:00:00,2.5566,2.55661,2.55643,2.55661,7000000.0
2009-03-09 19:01:00,2.55707,2.55721,2.55614,2.55614,7000000.0
2009-03-09 19:02:00,2.55609,2.55635,2.55609,2.55622,8000000.0
2009-03-09 19:03:00,2.556,2.55609,2.55589,2.55605,7000000.0
2009-03-09 19:04:00,2.55625,2.55625,2.55591,2.5562,8000000.0
2009-03-09 19:05:00,2.55598,2.55621,2.5553,2.55621,8000000.0
2009-03-09 19:06:00,2.55677,2.55765,2.55668,2.55738,8000000.0
2009-03-09 19:07:00,2.5571,2.55728,2.55695,2.55728,9000000.0
2009-03-09 19:08:00,2.55707,2.55763,2.55702,2.55763,8000000.0
2009-03-09 19:09:00,2.55773,2.55773,2.55718,2.55733,7000000.0
2009-03-09 19:10:00,2.55741,2.55741,2.55702,2.5571,11000000.0
2009-03-09 19:11:00,2.5575,2.55775,2.55746,2.55775,10000000.0
2009-03-09 19:12:00,2.55769,2.55801,2.55733,2.55801,7000000.0
2009-03-09 19:13:00,2.55787,2.55837,2.55662,2.55837,6000000.0
2009-03-09 19:14:00,2.55868,2.55888,2.55837,2.55888,8000000.0
2009-03-09 19:15:00,2.55848,2.55858,2.55836,2.55849,10000000.0
2009-03-09 19:16:00,2.55869,2.55906,2.55866,2.55866,8000000.0
2009-03-09 19:17:00,2.55887,2.5592,2.55863,2.55863,10000000.0
2009-03-09 19:18:00,2.55834,2.55871,2.55834,2.55869,11000000.0
2009-03-09 19:19:00,2.55896,2.55963,2.55895,2.55895,8000000.0
2009-03-09 19:20:00,2.55932,2.56022,2.55932,2.56001,11000000.0
2009-03-09 19:21:00,2.55977,2.55977,2.55747,2.55747,10000000.0
2009-03-09 19:22:00,2.55729,2.5574,2.55712,2.55725,9000000.0
2009-03-09 19:23:00,2.55714,2.55736,2.55676,2.55685,8000000.0
2009-03-09 19:24:00,2.55647,2.55807,2.55614,2.55807,9000000.0
2009-03-09 19:25:00,2.55888,2.55888,2.55816,2.55842,9000000.0
2009-03-09 19:26:00,2.55853,2.55862,2.55817,2.55817,7000000.0
2009-03-09 19:27:00,2.55804,2.55809,2.55796,2.55796,8000000.0
2009-03-09 19:28:00,2.55783,2.55783,2.55701,2.55701,10000000.0
2009-03-09 19:29:00,2.55721,2.55813,2.55721,2.55811,7000000.0
2009-03-09 19:30:00,2.5581,2.55857,2.5581,2.55831,10000000.0
2009-03-09 19:31:00,2.558,2.558,2.55773,2.55784,7000000.0
2009-03-09 19:32:00,2.55771,2.55795,2.55748,2.55795,10000000.0
2009-03-09 19:33:00,2.55745,2.5577,2.55745,2.55768,7000000.0
2009-03-09 19:34:00,2.55769,2.55845,2.55769,2.55845,8000000.0
2009-03-09 19:35:00,2.55852,2.55884,2.55839,2.55884,7000000.0
2009-03-09 19:36:00,2.55888,2.55888,2.557,2.557,7000000.0
2009-03-09 19:37:00,2.55729,2.55855,2.557,2.55855,8000000.0
2009-03-09 19:38:00,2.55895,2.55895,2.55825,2.55825,8000000.0
2009-03-09 19:39:00,2.55937,2.55968,2.55873,2.55873,8000000.0
2009-03-09 19:40:00,2.55848,2.55848,2.55717,2.55749,7000000.0
2009-03-09 19:41:00,2.55753,2.5578,2.5572,2.5572,9000000.0
2009-03-09 19:42:00,2.55734,2.55861,2.55734,2.55861,7000000.0
2009-03-09 19:43:00,2.55937,2.55937,2.55907,2.55915,11000000.0
2009-03-09 19:44:00,2.55944,2.55978,2.55944,2.55947,8000000.0
2009-03-09 19:45:00,2.55936,2.55938,2.55916,2.55924,9000000.0
2009-03-09 19:46:00,2.55945,2.55989,2.55945,2.5598,7000000.0
2009-03-09 19:47:00,2.55988,2.55991,2.55972,2.55991,9000000.0
2009-03-09 19:48:00,2.55985,2.55985,2.5571,2.5571,8000000.0
2009-03-09 19:49:00,2.55662,2.55662,2.5561,2.5561,7000000.0
2009-03-09 19:50:00,2.55734,2.55835,2.55734,2.55795,7000000.0
2009-03-09 19:51:00,2.55751,2.55827,2.55751,2.558,7000000.0
2009-03-09 19:52:00,2.55787,2.55861,2.55787,2.55861,7000000.0
2009-03-09 19:53:00,2.55839,2.55839,2.55782,2.558,7000000.0
2009-03-09 19:54:00,2.55805,2.55846,2.55805,2.55846,8000000.0
2009-03-09 19:55:00,2.55788,2.55838,2.55788,2.55838,8000000.0
2009-03-09 19:56:00,2.5584,2.55865,2.55821,2.55855,8000000.0
2009-03-09 19:57:00,2.55833,2.55835,2.55808,2.55835,7000000.0
2009-03-09 19:58:00,2.55857,2.55873,2.55809,2.55809,10000000.0
2009-03-09 19:59:00,2.5564,2.55677,2.55542,2.55677,8000000.0
2009-03-09 20:00:00,2.55731,2.55771,2.55709,2.55766,7000000.0
2009-03-09 20:01:00,2.5578,2.55844,2.55767,2.55844,7000000.0
2009-03-09 20:02:00,2.55811,2.55824,2.55806,2.55806,7000000.0
2009-03-09 20:03:00,2.55837,2.5591,2.5582,2.5582,9000000.0
2009-03-09 20:04:00,2.55808,2.55875,2.55808,2.55875,9000000.0
2009-03-09 20:05:00,2.55857,2.55869,2.55843,2.55861,9000000.0
2009-03-09 20:06:00,2.55883,2.55883,2.55848,2.55848,11000000.0
2009-03-09 20:07:00,2.55873,2.55898,2.5587,2.5587,10000000.0
2009-03-09 20:08:00,2.55815,2.55815,2.55587,2.55587,8000000.0
2009-03-09 20:09:00,2.55595,2.55633,2.55551,2.55551,7000000.0
2009-03-09 20:10:00,2.55546,2.55546,2.55524,2.55527,8000000.0
2009-03-09 20:11:00,2.55497,2.55525,2.55497,2.55497,8000000.0
2009-03-09 20:12:00,2.5549,2.5549,2.55451,2.55451,7000000.0
2009-03-09 20:13:00,2.55455,2.55455,2.5542,2.5543,10000000.0
2009-03-09 20:14:00,2.55438,2.55438,2.55397,2.55402,6000000.0
2009-03-09 20:15:00,2.554,2.55448,2.55396,2.55448,7000000.0
2009-03-09 20:16:00,2.55467,2.55547,2.55467,2.55541,7000000.0
2009-03-09 20:17:00,2.5554,2.55558,2.55536,2.55554,11000000.0
2009-03-09 20:18:00,2.55571,2.55607,2.55571,2.55598,9000000.0
2009-03-09 20:19:00,2.55549,2.55566,2.55547,2.55566,8000000.0
2009-03-09 20:20:00,2.55555,2.55555,2.55526,2.55526,7000000.0
2009-03-09 20:21:00,2.55518,2.55518,2.55465,2.55475,11000000.0
2009-03-09 20:22:00,2.55436,2.55436,2.55401,2.55416,7000000.0
2009-03-09 20:23:00,2.55456,2.55478,2.55444,2.55444,7000000.0
2009-03-09 20:24:00,2.5543,2.55454,2.55424,2.55454,8000000.0
2009-03-09 20:25:00,2.55419,2.55474,2.55419,2.5547,11000000.0
2009-03-09 20:26:00,2.55461,2.55481,2.55303,2.55303,8000000.0
2009-03-09 20:27:00,2.55366,2.55493,2.55366,2.55492,5000000.0
2009-03-09 20:28:00,2.55456,2.55456,2.55422,2.55431,7000000.0
2009-03-09 20:29:00,2.55428,2.55446,2.55358,2.55358,8000000.0
2009-03-09 20:30:00,2.55325,2.55325,2.55299,2.55299,8000000.0
2009-03-09 20:31:00,2.55363,2.55395,2.5533,2.5533,7000000.0
2009-03-09 20:32:00,2.55327,2.55347,2.55325,2.55325,7000000.0
2009-03-09 20:33:00,2.55267,2.55298,2.55253,2.55298,7000000.0
2009-03-09 20:34:00,2.55297,2.55311,2.55297,2.55299,8000000.0
2009-03-09 20:35:00,2.553,2.55315,2.55289,2.55309,9000000.0
2009-03-09 20:36:00,2.55286,2.55325,2.55286,2.55325,7000000.0
2009-03-09 20:37:00,2.55377,2.55412,2.55377,2.55402,11000000.0
2009-03-09 20:38:00,2.55412,2.55445,2.55387,2.55387,10000000.0
2009-03-09 20:39:00,2.55375,2.55387,2.55347,2.55347,9000000.0
2009-03-09 20:40:00,2.55408,2.55495,2.55408,2.55495,8000000.0
2009-03-09 20:41:00,2.55596,2.55622,2.55578,2.55578,8000000.0
2009-03-09 20:42:00,2.55454,2.55477,2.55385,2.55385,11000000.0
2009-03-09 20:43:00,2.55337,2.5537,2.55337,2.55342,8000000.0
2009-03-09 20:44:00,2.55339,2.55356,2.55329,2.55356,10000000.0
2009-03-09 20:45:00,2.55324,2.55324,2.55311,2.55315,7000000.0
2009-03-09 20:46:00,2.55382,2.55584,2.55382,2.55584,8000000.0
2009-03-09 20:47:00,2.55574,2.55605,2.55574,2.556,7000000.0
2009-03-09 20:48:00,2.55589,2.55589,2.55532,2.55566,10000000.0
2009-03-09 20:49:00,2.55582,2.55613,2.55582,2.55593,7000000.0
2009-03-09 20:50:00,2.55603,2.55608,2.55559,2.55559,8000000.0
2009-03-09 20:51:00,2.55553,2.55603,2.55553,2.55603,9000000.0
2009-03-09 20:52:00,2.55596,2.55596,2.5555,2.5555,11000000.0
2009-03-09 20:53:00,2.55527,2.55527,2.55372,2.55372,11000000.0
2009-03-09 20:54:00,2.55399,2.554,2.55382,2.55382,11000000.0
2009-03-09 20:55:00,2.5538,2.55401,2.5538,2.554,8000000.0
2009-03-09 20:56:00,2.55455,2.55455,2.55275,2.55427,7000000.0
2009-03-09 20:57:00,2.55393,2.55451,2.55393,2.55451,9000000.0
2009-03-09 20:58:00,2.55399,2.55399,2.55387,2.55391,5000000.0
2009-03-09 20:59:00,2.55411,2.55453,2.55411,2.55444,7000000.0
2009-03-09 21:00:00,2.55433,2.55433,2.55379,2.55382,7000000.0
2009-03-09 21:01:00,2.554,2.55414,2.55369,2.55372,7000000.0
2009-03-09 21:02:00,2.55337,2.55339,2.5532,2.55339,7000000.0
2009-03-09 21:03:00,2.55387,2.55419,2.55387,2.55413,8000000.0
2009-03-09 21:04:00,2.5537,2.55478,2.5537,2.5546,7000000.0
2009-03-09 21:05:00,2.55495,2.55495,2.5546,2.55467,8000000.0
2009-03-09 21:06:00,2.55438,2.55438,2.55359,2.55359,8000000.0
2009-03-09 21:07:00,2.55376,2.55537,2.55376,2.55537,8000000.0
2009-03-09 21:08:00,2.55566,2.55566,2.55512,2.55512,10000000.0
2009-03-09 21:09:00,2.55516,2.55521,2.5544,2.5544,10000000.0
2009-03-09 21:10:00,2.55389,2.55409,2.55379,2.55382,8000000.0
2009-03-09 21:11:00,2.55375,2.55375,2.55269,2.55269,7000000.0
2009-03-09 21:12:00,2.55247,2.55475,2.55247,2.55475,8000000.0
2009-03-09 21:13:00,2.55573,2.55588,2.55564,2.55575,10000000.0
2009-03-09 21:14:00,2.5558,2.55588,2.55539,2.55539,8000000.0
2009-03-09 21:15:00,2.55542,2.55635,2.55542,2.55579,8000000.0
2009-03-09 21:16:00,2.55558,2.55558,2.55489,2.55489,7000000.0
2009-03-09 21:17:00,2.55476,2.55539,2.55476,2.55539,8000000.0
2009-03-09 21:18:00,2.55565,2.55593,2.55552,2.55552,7000000.0
2009-03-09 21:19:00,2.55653,2.55655,2.55539,2.55539,9000000.0
2009-03-09 21:20:00,2.55496,2.55524,2.55459,2.55524,11000000.0
2009-03-09 21:21:00,2.5553,2.5553,2.55474,2.55474,10000000.0
2009-03-09 21:22:00,2.55474,2.55575,2.55401,2.55575,10000000.0
2009-03-09 21:23:00,2.55597,2.55639,2.55597,2.55639,7000000.0
2009-03-09 21:24:00,2.55632,2.55668,2.55632,2.55645,8000000.0
2009-03-09 21:25:00,2.55683,2.55699,2.55665,2.55699,7000000.0
2009-03-09 21:26:00,2.55743,2.55743,2.55601,2.55601,7000000.0
2009-03-09 21:27:00,2.55619,2.5575,2.55617,2.5575,7000000.0
2009-03-09 21:28:00,2.55737,2.55772,2.55721,2.5577,7000000.0
2009-03-09 21:29:00,2.55685,2.55755,2.5564,2.55739,8000000.0
2009-03-09 21:30:00,2.55652,2.55652,2.55621,2.5563,8000000.0
2009-03-09 21:31:00,2.55574,2.55594,2.55574,2.55575,8000000.0
2009-03-09 21:32:00,2.55582,2.55595,2.55571,2.55571,7000000.0
2009-03-09 21:33:00,2.55577,2.55595,2.55494,2.55595,11000000.0
2009-03-09 21:34:00,2.55586,2.55596,2.55581,2.55588,11000000.0
2009-03-09 21:35:00,2.55577,2.55641,2.55577,2.55604,11000000.0
2009-03-09 21:36:00,2.55605,2.55609,2.55594,2.55604,8000000.0
2009-03-09 21:37:00,2.55623,2.55643,2.55552,2.55552,8000000.0
2009-03-09 21:38:00,2.55561,2.55733,2.55561,2.55733,8000000.0
2009-03-09 21:39:00,2.55715,2.55715,2.55644,2.55644,9000000.0
2009-03-09 21:40:00,2.55631,2.55631,2.55463,2.55463,7000000.0
2009-03-09 21:41:00,2.55501,2.55568,2.55501,2.55555,9000000.0
2009-03-09 21:42:00,2.55573,2.55606,2.55573,2.55582,7000000.0
2009-03-09 21:43:00,2.55614,2.55614,2.55518,2.55518,11000000.0
2009-03-09 21:44:00,2.55416,2.55416,2.55364,2.55364,8000000.0
2009-03-09 21:45:00,2.55324,2.5542,2.55324,2.55396,10000000.0
2009-03-09 21:46:00,2.554,2.55477,2.554,2.55477,8000000.0
2009-03-09 21:47:00,2.55472,2.55486,2.55451,2.55451,8000000.0
2009-03-09 21:48:00,2.55535,2.55592,2.55535,2.55592,8000000.0
2009-03-09 21:49:00,2.55573,2.55573,2.55496,2.55496,8000000.0
2009-03-09 21:50:00,2.55474,2.55521,2.55474,2.5552,8000000.0
2009-03-09 21:51:00,2.55559,2.55559,2.5554,2.5554,7000000.0
2009-03-09 21:52:00,2.55588,2.55672,2.55588,2.55591,7000000.0
2009-03-09 21:53:00,2.55633,2.55691,2.55633,2.55691,7000000.0
2009-03-09 21:54:00,2.55695,2.55715,2.55682,2.55715,7000000.0
2009-03-09 21:55:00,2.55723,2.55723,2.55705,2.55716,7000000.0
2009-03-09 21:56:00,2.55733,2.55779,2.55715,2.55779,8000000.0
2009-03-09 21:57:00,2.5582,2.55823,2.55751,2.55751,7000000.0
2009-03-09 21:58:00,2.5575,2.55764,2.55743,2.55743,7000000.0
2009-03-09 21:59:00,2.55739,2.55739,2.55704,2.55704,8000000.0
2009-03-09 22:00:00,2.55707,2.55733,2.55705,2.55722,10000000.0
2009-03-09 22:01:00,2.55737,2.55757,2.55726,2.55732,9000000.0
2009-03-09 22:02:00,2.55736,2.55765,2.55736,2.55765,8000000.0
2009-03-09 22:03:00,2.55768,2.55785,2.55745,2.55785,11000000.0
2009-03-09 22:04:00,2.55737,2.55737,2.55714,2.5573,5000000.0
2009-03-09 22:05:00,2.5573,2.5573,2.55689,2.55692,10000000.0
2009-03-09 22:06:00,2.55683,2.55683,2.55649,2.55649,7000000.0
2009-03-09 22:07:00,2.55637,2.55637,2.55618,2.55626,8000000.0
2009-03-09 22:08:00,2.55584,2.55628,2.55584,2.55628,8000000.0
2009-03-09 22:09:00,2.5564,2.5564,2.5561,2.55617,9000000.0
2009-03-09 22:10:00,2.55592,2.55604,2.55542,2.55542,8000000.0
2009-03-09 22:11:00,2.55549,2.55549,2.55528,2.55544,9000000.0
2009-03-09 22:12:00,2.55541,2.55569,2.55535,2.55535,8000000.0
2009-03-09 22:13:00,2.5555,2.55554,2.55546,2.5555,7000000.0
2009-03-09 22:14:00,2.55561,2.55614,2.55498,2.55498,11000000.0
2009-03-09 22:15:00,2.55497,2.55546,2.5532,2.55546,8000000.0
2009-03-09 22:16:00,2.55576,2.55593,2.5555,2.55591,9000000.0
2009-03-09 22:17:00,2.55631,2.55677,2.55631,2.55677,7000000.0
2009-03-09 22:18:00,2.5567,2.5567,2.55637,2.55646,8000000.0
2009-03-09 22:19:00,2.55714,2.5575,2.55713,2.5575,7000000.0
2009-03-09 22:20:00,2.55767,2.55825,2.55767,2.55825,7000000.0
2009-03-09 22:21:00,2.55831,2.55904,2.55831,2.55904,9000000.0
2009-03-09 22:22:00,2.55911,2.55911,2.55883,2.55909,7000000.0
2009-03-09 22:23:00,2.55883,2.55883,2.55856,2.55875,5000000.0
2009-03-09 22:24:00,2.55794,2.55823,2.55794,2.55796,7000000.0
2009-03-09 22:25:00,2.55825,2.55825,2.55769,2.5579,8000000.0
2009-03-09 22:26:00,2.55774,2.55926,2.55774,2.55926,9000000.0
2009-03-09 22:27:00,2.5594,2.5594,2.55859,2.55859,8000000.0
2009-03-09 22:28:00,2.55857,2.55886,2.55852,2.55852,8000000.0
2009-03-09 22:29:00,2.55785,2.55847,2.55761,2.55847,10000000.0
2009-03-09 22:30:00,2.55844,2.55844,2.55807,2.5581,7000000.0
2009-03-09 22:31:00,2.55796,2.55863,2.55796,2.55863,9000000.0
2009-03-09 22:32:00,2.55848,2.55883,2.55848,2.55878,8000000.0
2009-03-09 22:33:00,2.55916,2.55916,2.55855,2.55868,7000000.0
2009-03-09 22:34:00,2.55849,2.5586,2.55849,2.55859,7000000.0
2009-03-09 22:35:00,2.55861,2.55861,2.55786,2.55815,8000000.0
2009-03-09 22:36:00,2.55807,2.55829,2.55807,2.55826,10000000.0
2009-03-09 22:37:00,2.55821,2.55931,2.55821,2.55915,7000000.0
2009-03-09 22:38:00,2.55951,2.55964,2.55875,2.55875,8000000.0
2009-03-09 22:39:00,2.55739,2.55792,2.55727,2.55792,9000000.0
2009-03-09 22:40:00,2.55807,2.55807,2.55718,2.55724,7000000.0
2009-03-09 22:41:00,2.55722,2.55754,2.55715,2.55717,8000000.0
2009-03-09 22:42:00,2.55734,2.55766,2.55734,2.55752,7000000.0
2009-03-09 22:43:00,2.55723,2.55754,2.55723,2.5575,7000000.0
2009-03-09 22:44:00,2.55755,2.55805,2.55755,2.55805,7000000.0
2009-03-09 22:45:00,2.55818,2.55818,2.55789,2.55798,7000000.0
2009-03-09 22:46:00,2.55792,2.55821,2.55792,2.55821,8000000.0
2009-03-09 22:47:00,2.55806,2.55815,2.55803,2.55808,11000000.0
2009-03-09 22:48:00,2.5578,2.55808,2.5575,2.55808,8000000.0
2009-03-09 22:49:00,2.55778,2.55816,2.55681,2.55688,7000000.0
2009-03-09 22:50:00,2.55674,2.55674,2.55585,2.55589,7000000.0
2009-03-09 22:51:00,2.556,2.55777,2.556,2.55777,10000000.0
2009-03-09 22:52:00,2.55725,2.55725,2.55645,2.55645,8000000.0
2009-03-09 22:53:00,2.55642,2.55683,2.5557,2.5557,7000000.0
2009-03-09 22:54:00,2.55566,2.55604,2.55566,2.556,5000000.0
2009-03-09 22:55:00,2.55602,2.55609,2.55555,2.55555,7000000.0
2009-03-09 22:56:00,2.55581,2.55589,2.55578,2.55584,7000000.0
2009-03-09 22:57:00,2.55628,2.55628,2.55559,2.55559,7000000.0
2009-03-09 22:58:00,2.55594,2.55621,2.55594,2.5562,9000000.0
2009-03-09 22:59:00,2.55645,2.55657,2.55614,2.55614,7000000.0
2009-03-09 23:00:00,2.55547,2.55562,2.55543,2.55562,8000000.0
2009-03-09 23:01:00,2.5562,2.55662,2.5562,2.55662,8000000.0
2009-03-09 23:02:00,2.5568,2.55687,2.55672,2.55672,8000000.0
2009-03-09 23:03:00,2.55677,2.55683,2.5567,2.55683,6000000.0
2009-03-09 23:04:00,2.55675,2.55676,2.5565,2.55671,8000000.0
2009-03-09 23:05:00,2.55613,2.55627,2.55613,2.55623,8000000.0
2009-03-09 23:06:00,2.55597,2.5564,2.55592,2.55592,9000000.0
2009-03-09 23:07:00,2.55654,2.55654,2.55428,2.55578,10000000.0
2009-03-09 23:08:00,2.55594,2.55594,2.55567,2.5557,7000000.0
2009-03-09 23:09:00,2.55352,2.55352,2.55119,2.5534,9000000.0
2009-03-09 23:10:00,2.55381,2.55457,2.55381,2.55439,11000000.0
2009-03-09 23:11:00,2.55365,2.55384,2.5531,2.55328,7000000.0
2009-03-09 23:12:00,2.555,2.55508,2.55438,2.55438,7000000.0
2009-03-09 23:13:00,2.55358,2.55498,2.55303,2.55498,7000000.0
2009-03-09 23:14:00,2.55539,2.55539,2.55517,2.55522,11000000.0
2009-03-09 23:15:00,2.5551,2.55527,2.55499,2.55527,9000000.0
2009-03-09 23:16:00,2.55523,2.55548,2.55498,2.55548,11000000.0
2009-03-09 23:17:00,2.55564,2.55589,2.55558,2.55589,7000000.0
2009-03-09 23:18:00,2.55593,2.55593,2.55548,2.55548,8000000.0
2009-03-09 23:19:00,2.55527,2.55559,2.55527,2.55559,7000000.0
2009-03-09 23:20:00,2.55654,2.55655,2.55354,2.55551,9000000.0
2009-03-09 23:21:00,2.55569,2.55569,2.55558,2.55567,9000000.0
2009-03-09 23:22:00,2.55537,2.55537,2.5549,2.5549,5000000.0
2009-03-09 23:23:00,2.55548,2.55551,2.55543,2.55549,8000000.0
2009-03-09 23:24:00,2.55544,2.55554,2.55544,2.55546,7000000.0
2009-03-09 23:25:00,2.55537,2.55537,2.55493,2.55493,7000000.0
2009-03-09 23:26:00,2.55465,2.55483,2.55464,2.55464,8000000.0
2009-03-09 23:27:00,2.55461,2.55476,2.55461,2.55471,8000000.0
2009-03-09 23:28:00,2.5548,2.5548,2.5546,2.5546,10000000.0
2009-03-09 23:29:00,2.55455,2.55488,2.55172,2.55488,9000000.0
2009-03-09 23:30:00,2.55517,2.55517,2.55251,2.55415,8000000.0
2009-03-09 23:31:00,2.55463,2.55471,2.55422,2.55422,7000000.0
2009-03-09 23:32:00,2.5541,2.55422,2.55382,2.55382,8000000.0
2009-03-09 23:33:00,2.55399,2.5541,2.55355,2.55355,7000000.0
2009-03-09 23:34:00,2.55337,2.55588,2.55337,2.55588,11000000.0
2009-03-09 23:35:00,2.5556,2.5556,2.55546,2.55553,9000000.0
2009-03-09 23:36:00,2.55564,2.55611,2.55564,2.55611,7000000.0
2009-03-09 23:37:00,2.55592,2.55592,2.55537,2.55558,5000000.0
2009-03-09 23:38:00,2.55553,2.55585,2.55521,2.55585,8000000.0
2009-03-09 23:39:00,2.55617,2.55707,2.55617,2.55667,10000000.0
2009-03-09 23:40:00,2.55747,2.5576,2.55739,2.55759,7000000.0
2009-03-09 23:41:00,2.5575,2.55762,2.5575,2.55755,11000000.0
2009-03-09 23:42:00,2.55746,2.55746,2.55713,2.55734,8000000.0
2009-03-09 23:43:00,2.55738,2.55766,2.55738,2.55766,7000000.0
2009-03-09 23:44:00,2.5577,2.55783,2.55524,2.55524,7000000.0
2009-03-09 23:45:00,2.55404,2.55519,2.55364,2.55519,7000000.0
2009-03-09 23:46:00,2.55447,2.55474,2.55447,2.55464,8000000.0
2009-03-09 23:47:00,2.55484,2.55626,2.55484,2.55626,8000000.0
2009-03-09 23:48:00,2.55702,2.55702,2.55546,2.55611,7000000.0
2009-03-09 23:49:00,2.55676,2.55726,2.55673,2.55726,10000000.0
2009-03-09 23:50:00,2.55674,2.55706,2.55618,2.557,8000000.0
2009-03-09 23:51:00,2.55682,2.55682,2.55508,2.55508,7000000.0
2009-03-09 23:52:00,2.5549,2.556,2.5549,2.556,11000000.0
2009-03-09 23:53:00,2.55643,2.55702,2.55643,2.55702,8000000.0
2009-03-09 23:54:00,2.55601,2.55782,2.55601,2.55759,9000000.0
2009-03-09 23:55:00,2.55722,2.55748,2.55703,2.55703,10000000.0
2009-03-09 23:56:00,2.55615,2.55659,2.55582,2.55618,8000000.0
2009-03-09 23:57:00,2.55607,2.55607,2.55586,2.55601,8000000.0
2009-03-09 23:58:00,2.55602,2.55611,2.55593,2.55593,7000000.0
2009-03-09 23:59:00,2.55599,2.55629,2.55594,2.55629,9000000.0
2009-03-10 00:00:00,2.5566,2.55688,2.55659,2.55679,7000000.0
2009-03-10 00:01:00,2.55687,2.55687,2.55668,2.55668,8000000.0
2009-03-10 00:02:00,2.55683,2.55696,2.55674,2.55676,8000000.0
2009-03-10 00:03:00,2.55715,2.55876,2.55715,2.55862,10000000.0
2009-03-10 00:04:00,2.55907,2.55924,2.55757,2.55757,7000000.0
2009-03-10 00:05:00,2.55741,2.55779,2.55741,2.55779,11000000.0
2009-03-10 00:06:00,2.55779,2.55796,2.55729,2.55732,10000000.0
2009-03-10 00:07:00,2.55717,2.55717,2.55697,2.55707,8000000.0
2009-03-10 00:08:00,2.55713,2.55736,2.55713,2.55735,6000000.0
2009-03-10 00:09:00,2.55746,2.55751,2.55738,2.55742,7000000.0
2009-03-10 00:10:00,2.55786,2.55786,2.55743,2.55767,8000000.0
2009-03-10 00:11:00,2.55798,2.55815,2.55797,2.55815,11000000.0
2009-03-10 00:12:00,2.56012,2.56015,2.5594,2.5594,7000000.0
2009-03-10 00:13:00,2.55896,2.55899,2.55822,2.55899,8000000.0
2009-03-10 00:14:00,2.55928,2.55963,2.55928,2.55963,8000000.0
2009-03-10 00:15:00,2.56036,2.56036,2.55862,2.55862,8000000.0
2009-03-10 00:16:00,2.55881,2.55907,2.55878,2.55878,7000000.0
2009-03-10 00:17:00,2.55909,2.55993,2.55909,2.55993,5000000.0
2009-03-10 00:18:00,2.56013,2.56013,2.55989,2.55994,10000000.0
2009-03-10 00:19:00,2.55867,2.55867,2.5581,2.5581,11000000.0
2009-03-10 00:20:00,2.55756,2.55777,2.55749,2.55749,8000000.0
2009-03-10 00:21:00,2.55751,2.55839,2.55751,2.55839,7000000.0
2009-03-10 00:22:00,2.55705,2.55761,2.55705,2.55751,9000000.0
2009-03-10 00:23:00,2.55745,2.55746,2.55626,2.55626,8000000.0
2009-03-10 00:24:00,2.55681,2.55731,2.55673,2.55731,10000000.0
2009-03-10 00:25:00,2.55809,2.55814,2.55776,2.55799,9000000.0
2009-03-10 00:26:00,2.55808,2.55808,2.55714,2.55714,7000000.0
2009-03-10 00:27:00,2.55703,2.55744,2.55703,2.55706,9000000.0
2009-03-10 00:28:00,2.55713,2.5575,2.55713,2.55734,9000000.0
2009-03-10 00:29:00,2.55683,2.55737,2.55683,2.55737,8000000.0
2009-03-10 00:30:00,2.55778,2.55778,2.55745,2.55766,11000000.0
2009-03-10 00:31:00,2.55768,2.55771,2.55728,2.55728,8000000.0
2009-03-10 00:32:00,2.55727,2.55727,2.55636,2.55636,8000000.0
2009-03-10 00:33:00,2.55516,2.55516,2.55449,2.55449,7000000.0
2009-03-10 00:34:00,2.55466,2.55494,2.55459,2.55494,8000000.0
2009-03-10 00:35:00,2.55488,2.55488,2.55453,2.55464,10000000.0
2009-03-10 00:36:00,2.55476,2.55493,2.55473,2.55493,7000000.0
2009-03-10 00:37:00,2.5546,2.55481,2.5546,2.5547,8000000.0
2009-03-10 00:38:00,2.55475,2.55493,2.55455,2.55493,7000000.0
2009-03-10 00:39:00,2.55445,2.55445,2.55388,2.55413,10000000.0
2009-03-10 00:40:00,2.55361,2.55376,2.55153,2.55153,7000000.0
2009-03-10 00:41:00,2.5505,2.5523,2.5505,2.55229,10000000.0
2009-03-10 00:42:00,2.55155,2.55211,2.55155,2.55174,11000000.0
2009-03-10 00:43:00,2.55171,2.55221,2.55171,2.55213,8000000.0
2009-03-10 00:44:00,2.55258,2.55283,2.55249,2.55249,7000000.0
2009-03-10 00:45:00,2.55237,2.55237,2.55218,2.55218,8000000.0
2009-03-10 00:46:00,2.55193,2.55193,2.55079,2.55079,11000000.0
2009-03-10 00:47:00,2.5506,2.55188,2.5506,2.55188,7000000.0
2009-03-10 00:48:00,2.5521,2.55261,2.55183,2.55261,10000000.0
2009-03-10 00:49:00,2.55256,2.55256,2.55213,2.55213,10000000.0
2009-03-10 00:50:00,2.55222,2.55235,2.55211,2.55211,8000000.0
2009-03-10 00:51:00,2.55209,2.5523,2.55208,2.55217,7000000.0
2009-03-10 00:52:00,2.55215,2.55242,2.55187,2.55187,8000000.0
2009-03-10 00:53:00,2.55161,2.55182,2.55161,2.55182,10000000.0
2009-03-10 00:54:00,2.5525,2.55351,2.5525,2.55351,8000000.0
2009-03-10 00:55:00,2.55332,2.5535,2.5531,2.55325,7000000.0
2009-03-10 00:56:00,2.55325,2.55325,2.55278,2.55297,7000000.0
2009-03-10 00:57:00,2.55322,2.55322,2.55234,2.55234,10000000.0
2009-03-10 00:58:00,2.55238,2.55251,2.55232,2.55251,8000000.0
2009-03-10 00:59:00,2.55272,2.55301,2.55255,2.55258,7000000.0
2009-03-10 01:00:00,2.55414,2.55443,2.55414,2.55443,9000000.0
2009-03-10 01:01:00,2.55449,2.55455,2.55438,2.55455,7000000.0
2009-03-10 01:02:00,2.55463,2.55463,2.55378,2.55384,8000000.0
2009-03-10 01:03:00,2.55366,2.55383,2.55335,2.55383,10000000.0
2009-03-10 01:04:00,2.55386,2.55456,2.55386,2.55437,8000000.0
2009-03-10 01:05:00,2.55406,2.55406,2.55358,2.55376,7000000.0
2009-03-10 01:06:00,2.55211,2.55283,2.55211,2.55283,8000000.0
2009-03-10 01:07:00,2.55289,2.55289,2.55237,2.55237,7000000.0
2009-03-10 01:08:00,2.55227,2.55227,2.5518,2.55188,8000000.0
2009-03-10 01:09:00,2.55001,2.55093,2.55001,2.55091,7000000.0
2009-03-10 01:10:00,2.55106,2.55106,2.55015,2.55015,11000000.0
2009-03-10 01:11:00,2.55045,2.55116,2.55045,2.55077,11000000.0
2009-03-10 01:12:00,2.55137,2.55155,2.55031,2.55031,11000000.0
2009-03-10 01:13:00,2.55026,2.55034,2.54941,2.54982,7000000.0
2009-03-10 01:14:00,2.54992,2.5501,2.54946,2.55,8000000.0
2009-03-10 01:15:00,2.55017,2.55034,2.55017,2.55034,7000000.0
2009-03-10 01:16:00,2.55057,2.55123,2.55042,2.55123,9000000.0
2009-03-10 01:17:00,2.5514,2.5514,2.5511,2.5511,8000000.0
2009-03-10 01:18:00,2.55079,2.55154,2.55079,2.55154,8000000.0
2009-03-10 01:19:00,2.55151,2.55151,2.5511,2.5511,7000000.0
2009-03-10 01:20:00,2.55067,2.55067,2.54913,2.54913,8000000.0
2009-03-10 01:21:00,2.55059,2.55065,2.54879,2.54951,7000000.0
2009-03-10 01:22:00,2.54836,2.5489,2.54815,2.5489,7000000.0
2009-03-10 01:23:00,2.54918,2.54918,2.54882,2.54882,7000000.0
2009-03-10 01:24:00,2.5485,2.54947,2.5485,2.54947,11000000.0
2009-03-10 01:25:00,2.54975,2.54999,2.54955,2.54955,7000000.0
2009-03-10 01:26:00,2.54962,2.5505,2.54962,2.55012,8000000.0
2009-03-10 01:27:00,2.5503,2.55108,2.55028,2.55108,7000000.0
2009-03-10 01:28:00,2.55119,2.55166,2.55119,2.55166,8000000.0
2009-03-10 01:29:00,2.55146,2.55158,2.5503,2.5503,10000000.0
2009-03-10 01:30:00,2.55,2.55005,2.54983,2.55,7000000.0
2009-03-10 01:31:00,2.5505,2.5505,2.5498,2.5498,6000000.0
2009-03-10 01:32:00,2.55018,2.55062,2.55018,2.55062,9000000.0
2009-03-10 01:33:00,2.55008,2.55009,2.54979,2.55009,7000000.0
2009-03-10 01:34:00,2.55033,2.55075,2.55033,2.55075,11000000.0
2009-03-10 01:35:00,2.55031,2.55054,2.55031,2.55054,8000000.0
2009-03-10 01:36:00,2.55002,2.55002,2.54951,2.54951,10000000.0
2009-03-10 01:37:00,2.54952,2.5497,2.54951,2.5497,8000000.0
2009-03-10 01:38:00,2.5499,2.55022,2.54984,2.55022,7000000.0
2009-03-10 01:39:00,2.55073,2.55073,2.55037,2.55047,9000000.0
2009-03-10 01:40:00,2.55062,2.55067,2.55027,2.55035,11000000.0
2009-03-10 01:41:00,2.55031,2.55064,2.55031,2.55056,5000000.0
2009-03-10 01:42:00,2.55075,2.55121,2.55075,2.55083,9000000.0
2009-03-10 01:43:00,2.55052,2.55123,2.55052,2.55123,9000000.0
2009-03-10 01:44:00,2.55135,2.55136,2.55123,2.55128,8000000.0
2009-03-10 01:45:00,2.55139,2.55139,2.55098,2.55098,7000000.0
2009-03-10 01:46:00,2.55132,2.5514,2.55128,2.5514,7000000.0
2009-03-10 01:47:00,2.55117,2.55117,2.55085,2.55109,7000000.0
2009-03-10 01:48:00,2.55111,2.55127,2.5511,2.55127,8000000.0
2009-03-10 01:49:00,2.55121,2.55142,2.55121,2.55128,8000000.0
2009-03-10 01:50:00,2.55141,2.55178,2.55135,2.55135,7000000.0
2009-03-10 01:51:00,2.5515,2.5515,2.55003,2.55003,10000000.0
2009-03-10 01:52:00,2.54965,2.55135,2.54965,2.55135,8000000.0
2009-03-10 01:53:00,2.55124,2.55124,2.5495,2.5495,8000000.0
2009-03-10 01:54:00,2.54991,2.54997,2.5498,2.54981,10000000.0
2009-03-10 01:55:00,2.54997,2.54997,2.5496,2.5497,9000000.0
2009-03-10 01:56:00,2.55,2.55032,2.54819,2.54969,10000000.0
2009-03-10 01:57:00,2.54907,2.54976,2.54907,2.54976,9000000.0
2009-03-10 01:58:00,2.54999,2.54999,2.54908,2.54908,8000000.0
2009-03-10 01:59:00,2.54886,2.54897,2.54882,2.54882,7000000.0
2009-03-10 02:00:00,2.54901,2.54982,2.54901,2.54982,11000000.0
2009-03-10 02:01:00,2.54912,2.54912,2.54679,2.54679,10000000.0
2009-03-10 02:02:00,2.54686,2.54926,2.54686,2.54917,13000000.0
2009-03-10 02:03:00,2.54961,2.54976,2.54875,2.5496,17000000.0
2009-03-10 02:04:00,2.54851,2.54871,2.54785,2.54785,12000000.0
2009-03-10 02:05:00,2.54808,2.549,2.54808,2.549,9000000.0
2009-03-10 02:06:00,2.54914,2.54936,2.5489,2.54936,7000000.0
2009-03-10 02:07:00,2.54946,2.54946,2.54931,2.54932,13000000.0
2009-03-10 02:08:00,2.54936,2.54936,2.54914,2.54914,16000000.0
2009-03-10 02:09:00,2.54903,2.54903,2.54857,2.54857,10000000.0
2009-03-10 02:10:00,2.54791,2.54798,2.54763,2.54783,8000000.0
2009-03-10 02:11:00,2.54729,2.54765,2.54729,2.54765,7000000.0
2009-03-10 02:12:00,2.54758,2.54876,2.54758,2.54876,14000000.0
2009-03-10 02:13:00,2.54928,2.54928,2.54859,2.54859,7000000.0
2009-03-10 02:14:00,2.54837,2.54921,2.54798,2.54798,7000000.0
2009-03-10 02:15:00,2.54683,2.54744,2.54683,2.54744,7000000.0
2009-03-10 02:16:00,2.54756,2.54767,2.54744,2.54767,8000000.0
2009-03-10 02:17:00,2.54752,2.54783,2.54744,2.54783,7000000.0
2009-03-10 02:18:00,2.54751,2.5483,2.54751,2.5483,11000000.0
2009-03-10 02:19:00,2.54869,2.54869,2.54776,2.54776,7000000.0
2009-03-10 02:20:00,2.54855,2.54896,2.54803,2.54884,12000000.0
2009-03-10 02:21:00,2.54861,2.54894,2.54859,2.54859,12000000.0
2009-03-10 02:22:00,2.54859,2.54894,2.54854,2.54894,7000000.0
2009-03-10 02:23:00,2.54945,2.5496,2.54945,2.54954,9000000.0
2009-03-10 02:24:00,2.54932,2.54932,2.54879,2.54908,8000000.0
2009-03-10 02:25:00,2.54918,2.55007,2.54918,2.55007,16000000.0
2009-03-10 02:26:00,2.55019,2.55049,2.55018,2.55038,20000000.0
2009-03-10 02:27:00,2.55136,2.55136,2.5505,2.55071,18000000.0
2009-03-10 02:28:00,2.54999,2.54999,2.54959,2.54959,10000000.0
2009-03-10 02:29:00,2.55014,2.55027,2.55004,2.55009,10000000.0
2009-03-10 02:30:00,2.55013,2.55062,2.54971,2.54971,10000000.0
2009-03-10 02:31:00,2.55001,2.55099,2.55001,2.55052,9000000.0
2009-03-10 02:32:00,2.55055,2.55081,2.54929,2.54929,15000000.0
2009-03-10 02:33:00,2.55024,2.55051,2.55024,2.55037,14000000.0
2009-03-10 02:34:00,2.551,2.55106,2.55061,2.55061,9000000.0
2009-03-10 02:35:00,2.55057,2.5507,2.55052,2.55056,7000000.0
2009-03-10 02:36:00,2.55069,2.55087,2.55055,2.55055,11000000.0
2009-03-10 02:37:00,2.55038,2.55038,2.5474,2.5474,7000000.0
2009-03-10 02:38:00,2.54803,2.54805,2.54776,2.54787,7000000.0
2009-03-10 02:39:00,2.54775,2.54781,2.5476,2.54763,13000000.0
2009-03-10 02:40:00,2.54769,2.54769,2.54709,2.54709,11000000.0
2009-03-10 02:41:00,2.54724,2.54766,2.54724,2.54766,8000000.0
2009-03-10 02:42:00,2.54783,2.54783,2.5466,2.54676,10000000.0
2009-03-10 02:43:00,2.54706,2.54706,2.5463,2.5463,8000000.0
2009-03-10 02:44:00,2.54595,2.54626,2.54591,2.54626,10000000.0
2009-03-10 02:45:00,2.54625,2.5465,2.54625,2.5465,10000000.0
2009-03-10 02:46:00,2.54656,2.5466,2.54638,2.54638,10000000.0
2009-03-10 02:47:00,2.54657,2.54677,2.54657,2.54677,8000000.0
2009-03-10 02:48:00,2.5467,2.54733,2.5467,2.54733,11000000.0
2009-03-10 02:49:00,2.5473,2.5473,2.54646,2.54696,10000000.0
2009-03-10 02:50:00,2.5467,2.5467,2.54611,2.54611,5000000.0
2009-03-10 02:51:00,2.54619,2.54619,2.54607,2.54617,5000000.0
2009-03-10 02:52:00,2.54602,2.54628,2.546,2.54604,8000000.0
2009-03-10 02:53:00,2.546,2.54621,2.54597,2.5461,8000000.0
2009-03-10 02:54:00,2.54591,2.54597,2.54576,2.54597,7000000.0
2009-03-10 02:55:00,2.54709,2.54816,2.54671,2.54816,8000000.0
2009-03-10 02:56:00,2.54776,2.54789,2.5476,2.5478,7000000.0
2009-03-10 02:57:00,2.54824,2.54885,2.54824,2.5487,8000000.0
2009-03-10 02:58:00,2.54866,2.54889,2.54812,2.54834,12000000.0
2009-03-10 02:59:00,2.54803,2.54826,2.54769,2.54826,19000000.0
2009-03-10 03:00:00,2.54881,2.549,2.54879,2.549,7000000.0
2009-03-10 03:01:00,2.54917,2.54935,2.54907,2.54909,10000000.0
2009-03-10 03:02:00,2.54911,2.54931,2.54911,2.54912,7000000.0
2009-03-10 03:03:00,2.54958,2.5499,2.54952,2.5499,11000000.0
2009-03-10 03:04:00,2.55012,2.55067,2.55012,2.55039,7000000.0
2009-03-10 03:05:00,2.5504,2.55064,2.55023,2.55064,10000000.0
2009-03-10 03:06:00,2.55022,2.55046,2.54996,2.54996,11000000.0
2009-03-10 03:07:00,2.54941,2.54941,2.54821,2.54846,7000000.0
2009-03-10 03:08:00,2.54861,2.54889,2.54828,2.54889,8000000.0
2009-03-10 03:09:00,2.54892,2.54892,2.54794,2.54794,10000000.0
2009-03-10 03:10:00,2.5477,2.54771,2.54752,2.54764,10000000.0
2009-03-10 03:11:00,2.54794,2.54831,2.54792,2.54831,8000000.0
2009-03-10 03:12:00,2.54879,2.54922,2.54879,2.54922,7000000.0
2009-03-10 03:13:00,2.54842,2.5487,2.54817,2.5487,10000000.0
2009-03-10 03:14:00,2.54897,2.54923,2.54893,2.54923,16000000.0
2009-03-10 03:15:00,2.54911,2.54911,2.54813,2.54883,11000000.0
2009-03-10 03:16:00,2.54803,2.54813,2.54792,2.54792,5000000.0
2009-03-10 03:17:00,2.54868,2.54965,2.54868,2.54942,8000000.0
2009-03-10 03:18:00,2.54942,2.5499,2.54929,2.54965,8000000.0
2009-03-10 03:19:00,2.5497,2.5497,2.54923,2.54923,7000000.0
2009-03-10 03:20:00,2.54965,2.54965,2.54887,2.54887,7000000.0
2009-03-10 03:21:00,2.54921,2.5495,2.54912,2.54916,7000000.0
2009-03-10 03:22:00,2.54909,2.54936,2.54745,2.54936,8000000.0
2009-03-10 03:23:00,2.54962,2.54976,2.54906,2.54906,9000000.0
2009-03-10 03:24:00,2.5487,2.5487,2.54786,2.54786,7000000.0
2009-03-10 03:25:00,2.54817,2.54877,2.54817,2.54841,23000000.0
2009-03-10 03:26:00,2.54854,2.54891,2.54854,2.54891,9000000.0
2009-03-10 03:27:00,2.54872,2.54881,2.54826,2.54881,7000000.0
2009-03-10 03:28:00,2.54891,2.54901,2.54891,2.54893,7000000.0
2009-03-10 03:29:00,2.54861,2.54861,2.54704,2.54704,8000000.0
2009-03-10 03:30:00,2.54655,2.54655,2.54525,2.54525,10000000.0
2009-03-10 03:31:00,2.54556,2.54613,2.54556,2.54577,5000000.0
2009-03-10 03:32:00,2.54618,2.54618,2.54592,2.54614,10000000.0
2009-03-10 03:33:00,2.54609,2.54626,2.5452,2.5452,7000000.0
2009-03-10 03:34:00,2.54482,2.54654,2.54479,2.54654,11000000.0
2009-03-10 03:35:00,2.54643,2.54643,2.5462,2.54631,8000000.0
2009-03-10 03:36:00,2.54647,2.54733,2.54647,2.54733,8000000.0
2009-03-10 03:37:00,2.54731,2.54745,2.5473,2.54733,8000000.0
2009-03-10 03:38:00,2.54736,2.54736,2.54717,2.54726,8000000.0
2009-03-10 03:39:00,2.5474,2.54803,2.5474,2.54765,10000000.0
2009-03-10 03:40:00,2.54779,2.54784,2.54764,2.54764,10000000.0
2009-03-10 03:41:00,2.54792,2.54938,2.54792,2.54928,8000000.0
2009-03-10 03:42:00,2.54947,2.54977,2.54944,2.54947,7000000.0
2009-03-10 03:43:00,2.54927,2.54931,2.54921,2.54921,9000000.0
2009-03-10 03:44:00,2.54901,2.54901,2.54786,2.54786,9000000.0
2009-03-10 03:45:00,2.54802,2.54833,2.54792,2.54822,7000000.0
2009-03-10 03:46:00,2.54825,2.54854,2.54825,2.54835,8000000.0
2009-03-10 03:47:00,2.54836,2.54838,2.54814,2.5483,9000000.0
2009-03-10 03:48:00,2.54816,2.54823,2.54794,2.54823,10000000.0
2009-03-10 03:49:00,2.5481,2.5482,2.54807,2.5482,23000000.0
2009-03-10 03:50:00,2.54837,2.5485,2.54818,2.5485,7000000.0
2009-03-10 03:51:00,2.54826,2.54837,2.54822,2.54822,8000000.0
2009-03-10 03:52:00,2.54823,2.54823,2.54672,2.54672,9000000.0
2009-03-10 03:53:00,2.547,2.54766,2.54683,2.54683,8000000.0
2009-03-10 03:54:00,2.54648,2.54739,2.54648,2.54739,9000000.0
2009-03-10 03:55:00,2.54707,2.54707,2.54547,2.54547,10000000.0
2009-03-10 03:56:00,2.54452,2.5448,2.5439,2.54396,12000000.0
2009-03-10 03:57:00,2.54408,2.54517,2.54401,2.54517,9000000.0
2009-03-10 03:58:00,2.5457,2.5457,2.54539,2.54545,8000000.0
2009-03-10 03:59:00,2.54566,2.54688,2.54566,2.54688,7000000.0
2009-03-10 04:00:00,2.54668,2.54767,2.54665,2.54737,18000000.0
2009-03-10 04:01:00,2.54706,2.54706,2.54663,2.54673,8000000.0
2009-03-10 04:02:00,2.54682,2.54719,2.54647,2.54647,25000000.0
2009-03-10 04:03:00,2.54701,2.54762,2.54701,2.54712,12000000.0
2009-03-10 04:04:00,2.54675,2.54675,2.54554,2.54554,9000000.0
2009-03-10 04:05:00,2.54536,2.54725,2.54536,2.54716,7000000.0
2009-03-10 04:06:00,2.54704,2.54755,2.54694,2.54755,11000000.0
2009-03-10 04:07:00,2.54779,2.54823,2.54779,2.54823,7000000.0
2009-03-10 04:08:00,2.54872,2.54872,2.54815,2.54815,10000000.0
2009-03-10 04:09:00,2.54797,2.54844,2.54797,2.54844,8000000.0
2009-03-10 04:10:00,2.54858,2.5488,2.54858,2.54865,9000000.0
2009-03-10 04:11:00,2.54869,2.54874,2.54838,2.54838,7000000.0
2009-03-10 04:12:00,2.54834,2.54837,2.54808,2.54808,11000000.0
2009-03-10 04:13:00,2.54784,2.54784,2.54754,2.54754,8000000.0
2009-03-10 04:14:00,2.54741,2.54741,2.54733,2.54737,7000000.0
2009-03-10 04:15:00,2.54843,2.55044,2.54843,2.55044,8000000.0
2009-03-10 04:16:00,2.54923,2.54923,2.54858,2.5487,8000000.0
2009-03-10 04:17:00,2.54879,2.54881,2.54861,2.54871,19000000.0
2009-03-10 04:18:00,2.54868,2.54886,2.54868,2.54886,8000000.0
2009-03-10 04:19:00,2.54859,2.54869,2.54827,2.54829,21000000.0
2009-03-10 04:20:00,2.54813,2.54813,2.54781,2.54791,11000000.0
2009-03-10 04:21:00,2.54768,2.54821,2.54752,2.54797,7000000.0
2009-03-10 04:22:00,2.54705,2.54747,2.54671,2.54671,8000000.0
2009-03-10 04:23:00,2.54714,2.54768,2.54699,2.54768,9000000.0
2009-03-10 04:24:00,2.54783,2.54797,2.54776,2.54797,12000000.0
2009-03-10 04:25:00,2.54808,2.54834,2.54808,2.54827,9000000.0
2009-03-10 04:26:00,2.54787,2.54787,2.54676,2.54678,8000000.0
2009-03-10 04:27:00,2.54683,2.54702,2.5468,2.54702,9000000.0
2009-03-10 04:28:00,2.54736,2.54783,2.54736,2.54774,14000000.0
2009-03-10 04:29:00,2.5469,2.5469,2.54501,2.54501,16000000.0
2009-03-10 04:30:00,2.54529,2.54628,2.54529,2.54628,25000000.0
2009-03-10 04:31:00,2.54636,2.54647,2.54611,2.54611,9000000.0
2009-03-10 04:32:00,2.54602,2.54608,2.54584,2.54584,8000000.0
2009-03-10 04:33:00,2.5459,2.5459,2.54577,2.54577,10000000.0
2009-03-10 04:34:00,2.5462,2.54655,2.5462,2.54652,15000000.0
2009-03-10 04:35:00,2.54665,2.54668,2.54655,2.54662,9000000.0
2009-03-10 04:36:00,2.54656,2.54656,2.54618,2.54618,7000000.0
2009-03-10 04:37:00,2.54707,2.54733,2.547,2.547,7000000.0
2009-03-10 04:38:00,2.54699,2.54699,2.54665,2.5467,10000000.0
2009-03-10 04:39:00,2.54665,2.54667,2.54654,2.54658,8000000.0
2009-03-10 04:40:00,2.54728,2.54765,2.54723,2.54765,11000000.0
2009-03-10 04:41:00,2.54775,2.54784,2.54752,2.54752,9000000.0
2009-03-10 04:42:00,2.54768,2.54802,2.54768,2.54802,11000000.0
2009-03-10 04:43:00,2.5481,2.5481,2.54803,2.54803,9000000.0
2009-03-10 04:44:00,2.54799,2.54841,2.54795,2.54795,8000000.0
2009-03-10 04:45:00,2.54784,2.54784,2.54752,2.54752,9000000.0
2009-03-10 04:46:00,2.54741,2.54747,2.54729,2.54729,7000000.0
2009-03-10 04:47:00,2.54734,2.54749,2.54715,2.54749,8000000.0
2009-03-10 04:48:00,2.54737,2.54739,2.54734,2.54739,7000000.0
2009-03-10 04:49:00,2.54723,2.54723,2.54688,2.54688,6000000.0
2009-03-10 04:50:00,2.54666,2.54666,2.54654,2.54657,7000000.0
2009-03-10 04:51:00,2.54687,2.54715,2.54678,2.54715,15000000.0
2009-03-10 04:52:00,2.54718,2.54729,2.54714,2.54714,9000000.0
2009-03-10 04:53:00,2.54708,2.54716,2.54705,2.54705,8000000.0
2009-03-10 04:54:00,2.54716,2.5473,2.54716,2.54728,11000000.0
2009-03-10 04:55:00,2.54776,2.54812,2.54776,2.54796,11000000.0
2009-03-10 04:56:00,2.54772,2.54787,2.54772,2.54779,12000000.0
2009-03-10 04:57:00,2.54787,2.54818,2.54787,2.54812,8000000.0
2009-03-10 04:58:00,2.54814,2.54819,2.54787,2.54787,9000000.0
2009-03-10 04:59:00,2.54769,2.54862,2.54769,2.54816,12000000.0
2009-03-10 05:00:00,2.5482,2.54878,2.5482,2.54878,9000000.0
2009-03-10 05:01:00,2.54969,2.55021,2.54969,2.55019,7000000.0
2009-03-10 05:02:00,2.55064,2.55076,2.55005,2.55021,7000000.0
2009-03-10 05:03:00,2.55018,2.55018,2.5495,2.55003,8000000.0
2009-03-10 05:04:00,2.54963,2.54987,2.54865,2.54865,9000000.0
2009-03-10 05:05:00,2.5487,2.54979,2.5487,2.54979,13000000.0
2009-03-10 05:06:00,2.55049,2.55082,2.55049,2.55053,8000000.0
2009-03-10 05:07:00,2.54991,2.54991,2.549,2.549,10000000.0
2009-03-10 05:08:00,2.54881,2.54913,2.54881,2.54909,10000000.0
2009-03-10 05:09:00,2.54928,2.54979,2.54918,2.54979,16000000.0
2009-03-10 05:10:00,2.54988,2.54988,2.54832,2.54832,12000000.0
2009-03-10 05:11:00,2.54713,2.54792,2.54713,2.54761,11000000.0
2009-03-10 05:12:00,2.54802,2.54802,2.54769,2.54777,16000000.0
2009-03-10 05:13:00,2.54744,2.54744,2.54689,2.54689,9000000.0
2009-03-10 05:14:00,2.54784,2.54784,2.5474,2.5474,12000000.0
2009-03-10 05:15:00,2.54738,2.54783,2.54738,2.54783,8000000.0
2009-03-10 05:16:00,2.5477,2.5477,2.54705,2.54705,11000000.0
2009-03-10 05:17:00,2.54738,2.54771,2.54722,2.54722,9000000.0
2009-03-10 05:18:00,2.5469,2.54706,2.54681,2.54698,16000000.0
2009-03-10 05:19:00,2.54689,2.547,2.54652,2.54652,9000000.0
2009-03-10 05:20:00,2.54674,2.54686,2.54671,2.54686,11000000.0
2009-03-10 05:21:00,2.54692,2.547,2.54692,2.54699,15000000.0
2009-03-10 05:22:00,2.5479,2.54811,2.54753,2.54782,28000000.0
2009-03-10 05:23:00,2.5479,2.5479,2.54779,2.5479,26000000.0
2009-03-10 05:24:00,2.54848,2.54848,2.54704,2.54704,27000000.0
2009-03-10 05:25:00,2.54573,2.54716,2.54573,2.54707,47000000.0
2009-03-10 05:26:00,2.54727,2.54745,2.5472,2.54733,38000000.0
2009-03-10 05:27:00,2.5476,2.54791,2.5476,2.5478,7000000.0
2009-03-10 05:28:00,2.54784,2.54813,2.54776,2.54813,22000000.0
2009-03-10 05:29:00,2.54825,2.5485,2.54825,2.54849,11000000.0
2009-03-10 05:30:00,2.54817,2.54817,2.54714,2.54714,7000000.0
2009-03-10 05:31:00,2.54723,2.54824,2.54723,2.54824,10000000.0
2009-03-10 05:32:00,2.54765,2.54781,2.54743,2.54743,10000000.0
2009-03-10 05:33:00,2.5474,2.54746,2.54732,2.54732,8000000.0
2009-03-10 05:34:00,2.54725,2.54725,2.54707,2.54714,8000000.0
2009-03-10 05:35:00,2.54711,2.54736,2.54711,2.54714,10000000.0
2009-03-10 05:36:00,2.54691,2.54691,2.5468,2.5468,15000000.0
2009-03-10 05:37:00,2.54665,2.54683,2.54656,2.54683,11000000.0
2009-03-10 05:38:00,2.54682,2.54683,2.54664,2.54683,11000000.0
2009-03-10 05:39:00,2.54705,2.54712,2.54662,2.54694,7000000.0
2009-03-10 05:40:00,2.54687,2.547,2.54665,2.54669,9000000.0
2009-03-10 05:41:00,2.5466,2.5466,2.54652,2.54656,9000000.0
2009-03-10 05:42:00,2.54671,2.54696,2.54651,2.54693,16000000.0
2009-03-10 05:43:00,2.54692,2.54692,2.54621,2.54623,8000000.0
2009-03-10 05:44:00,2.54594,2.54614,2.54594,2.5461,9000000.0
2009-03-10 05:45:00,2.54628,2.54658,2.54628,2.54658,13000000.0
2009-03-10 05:46:00,2.54666,2.54752,2.54663,2.54752,10000000.0
2009-03-10 05:47:00,2.54782,2.54782,2.54669,2.54763,15000000.0
2009-03-10 05:48:00,2.54759,2.54759,2.54733,2.54738,11000000.0
2009-03-10 05:49:00,2.5472,2.54723,2.54706,2.54706,8000000.0
2009-03-10 05:50:00,2.54704,2.54769,2.54704,2.54769,13000000.0
2009-03-10 05:51:00,2.54782,2.54782,2.54771,2.54773,30000000.0
2009-03-10 05:52:00,2.54772,2.54772,2.54735,2.54745,15000000.0
2009-03-10 05:53:00,2.547,2.547,2.54639,2.54639,8000000.0
2009-03-10 05:54:00,2.54569,2.54679,2.54515,2.54661,16000000.0
2009-03-10 05:55:00,2.54643,2.54651,2.54618,2.5465,11000000.0
2009-03-10 05:56:00,2.54605,2.54605,2.54573,2.54573,33000000.0
2009-03-10 05:57:00,2.5456,2.54629,2.5456,2.54629,11000000.0
2009-03-10 05:58:00,2.54627,2.54627,2.54618,2.54619,19000000.0
2009-03-10 05:59:00,2.54628,2.54633,2.54621,2.54632,12000000.0
2009-03-10 06:00:00,2.54623,2.54656,2.54621,2.54638,25000000.0
2009-03-10 06:01:00,2.5461,2.54625,2.54608,2.54621,16000000.0
2009-03-10 06:02:00,2.54612,2.54632,2.5459,2.5459,13000000.0
2009-03-10 06:03:00,2.54586,2.54633,2.54578,2.54595,22000000.0
2009-03-10 06:04:00,2.54567,2.54605,2.54567,2.54603,11000000.0
2009-03-10 06:05:00,2.54615,2.54656,2.54614,2.54614,9000000.0
2009-03-10 06:06:00,2.54547,2.54561,2.54541,2.54559,8000000.0
2009-03-10 06:07:00,2.54544,2.54561,2.54527,2.54558,10000000.0
2009-03-10 06:08:00,2.54536,2.54555,2.54535,2.54544,8000000.0
2009-03-10 06:09:00,2.54553,2.54568,2.5454,2.5454,10000000.0
2009-03-10 06:10:00,2.54589,2.5459,2.54531,2.54538,8000000.0
2009-03-10 06:11:00,2.54517,2.54559,2.54463,2.54559,7000000.0
2009-03-10 06:12:00,2.54507,2.54507,2.54433,2.54449,10000000.0
2009-03-10 06:13:00,2.54458,2.54478,2.54458,2.54478,15000000.0
2009-03-10 06:14:00,2.54498,2.54513,2.54476,2.54476,10000000.0
2009-03-10 06:15:00,2.5446,2.54492,2.54455,2.54455,18000000.0
2009-03-10 06:16:00,2.5443,2.54446,2.54429,2.54429,11000000.0
2009-03-10 06:17:00,2.54415,2.54415,2.54399,2.54399,7000000.0
2009-03-10 06:18:00,2.54406,2.54406,2.54363,2.54376,13000000.0
2009-03-10 06:19:00,2.54375,2.54413,2.54375,2.54413,12000000.0
2009-03-10 06:20:00,2.54429,2.54446,2.54429,2.54432,18000000.0
2009-03-10 06:21:00,2.54439,2.54469,2.54433,2.54447,26000000.0
2009-03-10 06:22:00,2.54418,2.54418,2.54397,2.54415,10000000.0
2009-03-10 06:23:00,2.54381,2.54452,2.54381,2.54399,11000000.0
2009-03-10 06:24:00,2.54403,2.54449,2.54394,2.54449,11000000.0
2009-03-10 06:25:00,2.54466,2.54496,2.54409,2.54409,10000000.0
2009-03-10 06:26:00,2.54446,2.54534,2.54446,2.54453,7000000.0
2009-03-10 06:27:00,2.54492,2.54515,2.54417,2.54515,8000000.0
2009-03-10 06:28:00,2.54459,2.54492,2.54459,2.54487,7000000.0
2009-03-10 06:29:00,2.54514,2.54527,2.54417,2.54474,9000000.0
2009-03-10 06:30:00,2.54489,2.54547,2.54464,2.54547,11000000.0
2009-03-10 06:31:00,2.54521,2.54521,2.54433,2.54433,20000000.0
2009-03-10 06:32:00,2.54425,2.54433,2.54411,2.54425,31000000.0
2009-03-10 06:33:00,2.54414,2.54414,2.54368,2.54368,17000000.0
2009-03-10 06:34:00,2.54396,2.54459,2.54388,2.54459,9000000.0
2009-03-10 06:35:00,2.54522,2.54522,2.54507,2.54521,8000000.0
2009-03-10 06:36:00,2.54489,2.54522,2.54455,2.54513,10000000.0
2009-03-10 06:37:00,2.54546,2.54568,2.54534,2.54534,7000000.0
2009-03-10 06:38:00,2.54528,2.54551,2.54457,2.54457,8000000.0
2009-03-10 06:39:00,2.54437,2.54468,2.54437,2.54468,12000000.0
2009-03-10 06:40:00,2.54463,2.54463,2.54425,2.54425,7000000.0
2009-03-10 06:41:00,2.54449,2.54449,2.54433,2.54433,7000000.0
2009-03-10 06:42:00,2.54438,2.54441,2.54412,2.54441,7000000.0
2009-03-10 06:43:00,2.54459,2.54491,2.54459,2.54485,9000000.0
2009-03-10 06:44:00,2.54472,2.54479,2.54444,2.54479,11000000.0
2009-03-10 06:45:00,2.54493,2.54522,2.54493,2.54504,8000000.0
2009-03-10 06:46:00,2.54481,2.54481,2.54438,2.54446,8000000.0
2009-03-10 06:47:00,2.54498,2.54498,2.54248,2.54447,8000000.0
2009-03-10 06:48:00,2.54382,2.54382,2.54277,2.54277,8000000.0
2009-03-10 06:49:00,2.542,2.54296,2.542,2.54277,9000000.0
2009-03-10 06:50:00,2.54269,2.54403,2.54269,2.54403,9000000.0
2009-03-10 06:51:00,2.54436,2.54458,2.54436,2.54457,11000000.0
2009-03-10 06:52:00,2.54419,2.54419,2.54337,2.54337,7000000.0
2009-03-10 06:53:00,2.54364,2.54371,2.54342,2.54365,8000000.0
2009-03-10 06:54:00,2.54348,2.54399,2.54324,2.54399,11000000.0
2009-03-10 06:55:00,2.54389,2.54389,2.54324,2.54324,8000000.0
2009-03-10 06:56:00,2.54424,2.54464,2.54424,2.54442,13000000.0
2009-03-10 06:57:00,2.54457,2.54481,2.54456,2.54471,18000000.0
2009-03-10 06:58:00,2.54493,2.54539,2.54493,2.54514,16000000.0
2009-03-10 06:59:00,2.54517,2.54517,2.54477,2.54483,11000000.0
2009-03-10 07:00:00,2.5447,2.54481,2.54466,2.54466,8000000.0
2009-03-10 07:01:00,2.54457,2.54466,2.54457,2.54457,14000000.0
2009-03-10 07:02:00,2.54502,2.54565,2.54502,2.54565,18000000.0
2009-03-10 07:03:00,2.54518,2.54541,2.54518,2.54541,8000000.0
2009-03-10 07:04:00,2.54532,2.54532,2.54493,2.54528,8000000.0
2009-03-10 07:05:00,2.54479,2.54479,2.54313,2.54379,10000000.0
2009-03-10 07:06:00,2.5443,2.54466,2.5443,2.54466,8000000.0
2009-03-10 07:07:00,2.54473,2.54498,2.54386,2.54386,15000000.0
2009-03-10 07:08:00,2.54365,2.54389,2.54318,2.54337,18000000.0
2009-03-10 07:09:00,2.54338,2.54364,2.54266,2.54328,8000000.0
2009-03-10 07:10:00,2.54372,2.54378,2.54364,2.54372,18000000.0
2009-03-10 07:11:00,2.54375,2.54392,2.54352,2.54352,11000000.0
2009-03-10 07:12:00,2.54368,2.54404,2.54368,2.54381,11000000.0
2009-03-10 07:13:00,2.54354,2.54361,2.54348,2.54348,9000000.0
2009-03-10 07:14:00,2.54337,2.54353,2.54335,2.54353,12000000.0
2009-03-10 07:15:00,2.54365,2.54399,2.54365,2.54399,7000000.0
2009-03-10 07:16:00,2.544,2.54424,2.544,2.54424,12000000.0
2009-03-10 07:17:00,2.5442,2.54437,2.54385,2.54427,15000000.0
2009-03-10 07:18:00,2.54366,2.54366,2.54336,2.54336,8000000.0
2009-03-10 07:19:00,2.54309,2.54309,2.54105,2.54105,7000000.0
2009-03-10 07:20:00,2.54122,2.5415,2.5412,2.5415,9000000.0
2009-03-10 07:21:00,2.54203,2.54311,2.54203,2.54244,10000000.0
2009-03-10 07:22:00,2.54237,2.54253,2.54233,2.54233,7000000.0
2009-03-10 07:23:00,2.54183,2.5428,2.5418,2.5428,11000000.0
2009-03-10 07:24:00,2.54302,2.54315,2.54301,2.54305,23000000.0
2009-03-10 07:25:00,2.54307,2.54345,2.54307,2.54318,28000000.0
2009-03-10 07:26:00,2.54321,2.54327,2.54301,2.54307,14000000.0
2009-03-10 07:27:00,2.54299,2.54381,2.54299,2.54373,20000000.0
2009-03-10 07:28:00,2.54387,2.54477,2.54387,2.54477,17000000.0
2009-03-10 07:29:00,2.54532,2.54565,2.54511,2.54511,27000000.0
2009-03-10 07:30:00,2.54546,2.54646,2.54546,2.54646,20000000.0
2009-03-10 07:31:00,2.54687,2.54688,2.54669,2.54673,7000000.0
2009-03-10 07:32:00,2.54711,2.54711,2.54632,2.54634,11000000.0
2009-03-10 07:33:00,2.54676,2.547,2.54591,2.54648,22000000.0
2009-03-10 07:34:00,2.54541,2.54646,2.54541,2.54646,16000000.0
2009-03-10 07:35:00,2.5471,2.54842,2.5471,2.54842,15000000.0
2009-03-10 07:36:00,2.54864,2.54884,2.54864,2.54884,8000000.0
2009-03-10 07:37:00,2.54893,2.54893,2.54829,2.5483,12000000.0
2009-03-10 07:38:00,2.54811,2.54827,2.54811,2.54821,7000000.0
2009-03-10 07:39:00,2.5486,2.54904,2.54838,2.54904,14000000.0
2009-03-10 07:40:00,2.55005,2.55046,2.54983,2.54983,9000000.0
2009-03-10 07:41:00,2.5498,2.55053,2.5498,2.55039,24000000.0
2009-03-10 07:42:00,2.54918,2.54972,2.54876,2.54876,17000000.0
2009-03-10 07:43:00,2.54888,2.55035,2.54888,2.55027,22000000.0
2009-03-10 07:44:00,2.55039,2.55051,2.55039,2.55041,10000000.0
2009-03-10 07:45:00,2.54859,2.54859,2.54736,2.54757,15000000.0
2009-03-10 07:46:00,2.54815,2.54824,2.54788,2.54788,17000000.0
2009-03-10 07:47:00,2.54747,2.54747,2.54665,2.54665,15000000.0
2009-03-10 07:48:00,2.54603,2.54852,2.54603,2.54852,10000000.0
2009-03-10 07:49:00,2.54969,2.54969,2.54806,2.54806,20000000.0
2009-03-10 07:50:00,2.54753,2.54753,2.54665,2.54699,17000000.0
2009-03-10 07:51:00,2.54726,2.54813,2.54726,2.54759,15000000.0
2009-03-10 07:52:00,2.54719,2.54843,2.54719,2.54797,29000000.0
2009-03-10 07:53:00,2.54852,2.5489,2.54852,2.54864,13000000.0
2009-03-10 07:54:00,2.54846,2.54846,2.54766,2.54766,23000000.0
2009-03-10 07:55:00,2.54809,2.5485,2.54809,2.54834,27000000.0
2009-03-10 07:56:00,2.5484,2.54874,2.54812,2.54874,18000000.0
2009-03-10 07:57:00,2.54964,2.5497,2.54934,2.54965,20000000.0
2009-03-10 07:58:00,2.55001,2.55064,2.55001,2.55064,13000000.0
2009-03-10 07:59:00,2.55086,2.55099,2.55038,2.55099,23000000.0
2009-03-10 08:00:00,2.55231,2.55254,2.55188,2.5521,31000000.0
2009-03-10 08:01:00,2.55213,2.55301,2.55213,2.55268,13000000.0
2009-03-10 08:02:00,2.55225,2.55225,2.55134,2.55134,12000000.0
2009-03-10 08:03:00,2.55045,2.55097,2.55045,2.55097,20000000.0
2009-03-10 08:04:00,2.55115,2.55148,2.55108,2.55109,30000000.0
2009-03-10 08:05:00,2.55097,2.55097,2.55034,2.55034,9000000.0
2009-03-10 08:06:00,2.55052,2.55298,2.55052,2.55298,21000000.0
2009-03-10 08:07:00,2.55304,2.55304,2.55277,2.55284,15000000.0
2009-03-10 08:08:00,2.55287,2.55413,2.55287,2.55387,25000000.0
2009-03-10 08:09:00,2.55391,2.55416,2.5538,2.5538,23000000.0
2009-03-10 08:10:00,2.55371,2.55382,2.55368,2.55368,27000000.0
2009-03-10 08:11:00,2.55376,2.55376,2.55334,2.55338,18000000.0
2009-03-10 08:12:00,2.55339,2.55363,2.55339,2.55348,22000000.0
2009-03-10 08:13:00,2.55343,2.55343,2.5527,2.55271,18000000.0
2009-03-10 08:14:00,2.55261,2.55298,2.5526,2.55284,33000000.0
2009-03-10 08:15:00,2.55291,2.55291,2.55252,2.55252,21000000.0
2009-03-10 08:16:00,2.55225,2.55304,2.5517,2.55304,21000000.0
2009-03-10 08:17:00,2.55337,2.55337,2.55191,2.55191,19000000.0
2009-03-10 08:18:00,2.55214,2.55327,2.55214,2.55327,17000000.0
2009-03-10 08:19:00,2.55357,2.55437,2.55349,2.55349,16000000.0
2009-03-10 08:20:00,2.55384,2.55384,2.55303,2.55319,13000000.0
2009-03-10 08:21:00,2.55318,2.55333,2.55318,2.55333,18000000.0
2009-03-10 08:22:00,2.55312,2.55312,2.5514,2.55197,26000000.0
2009-03-10 08:23:00,2.5521,2.55331,2.5521,2.5527,16000000.0
2009-03-10 08:24:00,2.55277,2.55352,2.55277,2.55352,28000000.0
2009-03-10 08:25:00,2.55381,2.55486,2.55381,2.55486,49000000.0
2009-03-10 08:26:00,2.55343,2.5536,2.55307,2.5536,14000000.0
2009-03-10 08:27:00,2.55354,2.55365,2.55349,2.55355,31000000.0
2009-03-10 08:28:00,2.55347,2.55361,2.55333,2.55333,28000000.0
2009-03-10 08:29:00,2.55366,2.55465,2.55366,2.55411,32000000.0
2009-03-10 08:30:00,2.55392,2.55505,2.5539,2.55486,28000000.0
2009-03-10 08:31:00,2.55539,2.55549,2.55526,2.55526,40000000.0
2009-03-10 08:32:00,2.55528,2.55573,2.55528,2.55536,51000000.0
2009-03-10 08:33:00,2.55499,2.55499,2.5543,2.5543,48000000.0
2009-03-10 08:34:00,2.55444,2.55444,2.55333,2.5542,49000000.0
2009-03-10 08:35:00,2.55579,2.55579,2.55538,2.55575,39000000.0
2009-03-10 08:36:00,2.55583,2.55596,2.55564,2.55587,12000000.0
2009-03-10 08:37:00,2.55507,2.55542,2.55478,2.55542,25000000.0
2009-03-10 08:38:00,2.5568,2.55724,2.55644,2.55644,21000000.0
2009-03-10 08:39:00,2.55575,2.55575,2.55327,2.55472,23000000.0
2009-03-10 08:40:00,2.55559,2.55589,2.55559,2.55577,36000000.0
2009-03-10 08:41:00,2.55529,2.55529,2.55341,2.55506,30000000.0
2009-03-10 08:42:00,2.55572,2.55614,2.55567,2.55567,17000000.0
2009-03-10 08:43:00,2.55567,2.55605,2.55567,2.55605,23000000.0
2009-03-10 08:44:00,2.55605,2.55615,2.55496,2.55496,17000000.0
2009-03-10 08:45:00,2.55454,2.55506,2.55404,2.55506,37000000.0
2009-03-10 08:46:00,2.55524,2.55557,2.55524,2.55557,23000000.0
2009-03-10 08:47:00,2.55618,2.55618,2.55552,2.55552,25000000.0
2009-03-10 08:48:00,2.55528,2.55528,2.55404,2.55419,36000000.0
2009-03-10 08:49:00,2.55404,2.55435,2.55334,2.55334,27000000.0
2009-03-10 08:50:00,2.55375,2.55428,2.55363,2.55363,56000000.0
2009-03-10 08:51:00,2.55286,2.55389,2.55286,2.55382,32000000.0
2009-03-10 08:52:00,2.55375,2.55375,2.55314,2.55314,39000000.0
2009-03-10 08:53:00,2.55332,2.55442,2.55327,2.55442,63000000.0
2009-03-10 08:54:00,2.55486,2.55486,2.55416,2.55416,42000000.0
2009-03-10 08:55:00,2.55418,2.55442,2.55418,2.55442,55000000.0
2009-03-10 08:56:00,2.55476,2.55575,2.55432,2.55575,21000000.0
2009-03-10 08:57:00,2.55568,2.55568,2.55383,2.55383,23000000.0
2009-03-10 08:58:00,2.55352,2.55352,2.55292,2.55292,18000000.0
2009-03-10 08:59:00,2.55324,2.55388,2.55324,2.55358,12000000.0
2009-03-10 09:00:00,2.55355,2.55377,2.55355,2.55377,26000000.0
2009-03-10 09:01:00,2.55335,2.55335,2.55173,2.55173,19000000.0
2009-03-10 09:02:00,2.5528,2.55316,2.5528,2.55316,15000000.0
2009-03-10 09:03:00,2.55288,2.55288,2.55149,2.55149,16000000.0
2009-03-10 09:04:00,2.55215,2.55326,2.55215,2.55326,22000000.0
2009-03-10 09:05:00,2.5531,2.5531,2.55081,2.55081,11000000.0
2009-03-10 09:06:00,2.55059,2.55059,2.54934,2.54959,31000000.0
2009-03-10 09:07:00,2.54987,2.55051,2.54979,2.55051,33000000.0
2009-03-10 09:08:00,2.55,2.55078,2.54951,2.55053,17000000.0
2009-03-10 09:09:00,2.5509,2.55094,2.55073,2.55094,37000000.0
2009-03-10 09:10:00,2.55101,2.55121,2.54982,2.54982,31000000.0
2009-03-10 09:11:00,2.55137,2.55137,2.55056,2.55078,26000000.0
2009-03-10 09:12:00,2.55115,2.55132,2.55115,2.55126,41000000.0
2009-03-10 09:13:00,2.55167,2.55179,2.55144,2.55167,61000000.0
2009-03-10 09:14:00,2.55134,2.55134,2.54775,2.54775,57000000.0
2009-03-10 09:15:00,2.54762,2.54762,2.54656,2.54656,33000000.0
2009-03-10 09:16:00,2.54639,2.54779,2.54639,2.54714,39000000.0
2009-03-10 09:17:00,2.54729,2.54803,2.54729,2.54774,40000000.0
2009-03-10 09:18:00,2.54757,2.54845,2.54756,2.5484,68000000.0
2009-03-10 09:19:00,2.54873,2.54873,2.5476,2.5476,52000000.0
2009-03-10 09:20:00,2.54766,2.54955,2.54766,2.54953,37000000.0
2009-03-10 09:21:00,2.54979,2.55042,2.54952,2.55042,61000000.0
2009-03-10 09:22:00,2.55069,2.55145,2.55031,2.55089,63000000.0
2009-03-10 09:23:00,2.54941,2.54995,2.54889,2.54889,65000000.0
2009-03-10 09:24:00,2.54765,2.54786,2.5475,2.54768,47000000.0
2009-03-10 09:25:00,2.54809,2.54901,2.54809,2.54859,32000000.0
2009-03-10 09:26:00,2.54901,2.54988,2.54901,2.54946,29000000.0
2009-03-10 09:27:00,2.5494,2.55041,2.5494,2.55018,55000000.0
2009-03-10 09:28:00,2.55012,2.55081,2.55008,2.55081,46000000.0
2009-03-10 09:29:00,2.55034,2.55035,2.54985,2.54985,32000000.0
2009-03-10 09:30:00,2.5503,2.55112,2.5503,2.55098,24000000.0
2009-03-10 09:31:00,2.55055,2.55193,2.54979,2.55193,18000000.0
2009-03-10 09:32:00,2.5518,2.5524,2.5518,2.55191,35000000.0
2009-03-10 09:33:00,2.552,2.55248,2.55199,2.55214,43000000.0
2009-03-10 09:34:00,2.55176,2.55224,2.55124,2.55175,31000000.0
2009-03-10 09:35:00,2.55209,2.5527,2.55198,2.55198,47000000.0
2009-03-10 09:36:00,2.55187,2.55225,2.55171,2.55225,34000000.0
2009-03-10 09:37:00,2.55171,2.55221,2.55116,2.55116,49000000.0
2009-03-10 09:38:00,2.55063,2.55133,2.55016,2.55133,37000000.0
2009-03-10 09:39:00,2.55063,2.55082,2.5503,2.55082,61000000.0
2009-03-10 09:40:00,2.55099,2.55124,2.5509,2.55124,46000000.0
2009-03-10 09:41:00,2.55155,2.55179,2.55112,2.55112,33000000.0
2009-03-10 09:42:00,2.55062,2.55116,2.55062,2.55085,60000000.0
2009-03-10 09:43:00,2.55109,2.55151,2.55109,2.55131,66000000.0
2009-03-10 09:44:00,2.55173,2.55239,2.55173,2.55239,21000000.0
2009-03-10 09:45:00,2.55266,2.55266,2.55212,2.55212,22000000.0
2009-03-10 09:46:00,2.55257,2.55383,2.55257,2.55383,30000000.0
2009-03-10 09:47:00,2.5539,2.5539,2.5525,2.5525,24000000.0
2009-03-10 09:48:00,2.55184,2.55184,2.54804,2.54804,34000000.0
2009-03-10 09:49:00,2.54737,2.54809,2.54737,2.548,26000000.0
2009-03-10 09:50:00,2.54755,2.5485,2.54726,2.5485,34000000.0
2009-03-10 09:51:00,2.54835,2.54835,2.54617,2.54617,56000000.0
2009-03-10 09:52:00,2.5453,2.54739,2.54491,2.54491,38000000.0
2009-03-10 09:53:00,2.54529,2.54583,2.54529,2.54564,32000000.0
2009-03-10 09:54:00,2.54632,2.5491,2.54632,2.5491,36000000.0
2009-03-10 09:55:00,2.54881,2.54881,2.54858,2.54876,38000000.0
2009-03-10 09:56:00,2.54956,2.54956,2.54931,2.54946,38000000.0
2009-03-10 09:57:00,2.54964,2.54964,2.54876,2.54883,30000000.0
2009-03-10 09:58:00,2.54818,2.54818,2.54669,2.54669,52000000.0
2009-03-10 09:59:00,2.54637,2.5466,2.54598,2.54627,32000000.0
2009-03-10 10:00:00,2.54578,2.54706,2.54578,2.54706,39000000.0
2009-03-10 10:01:00,2.54776,2.5485,2.54776,2.5485,44000000.0
2009-03-10 10:02:00,2.54846,2.54897,2.54751,2.54874,34000000.0
2009-03-10 10:03:00,2.54906,2.54948,2.54888,2.54941,47000000.0
2009-03-10 10:04:00,2.54977,2.5514,2.54974,2.55067,32000000.0
2009-03-10 10:05:00,2.55042,2.55065,2.55011,2.55065,32000000.0
2009-03-10 10:06:00,2.55083,2.55124,2.55083,2.55124,42000000.0
2009-03-10 10:07:00,2.55156,2.55205,2.55108,2.55108,51000000.0
2009-03-10 10:08:00,2.55077,2.55087,2.55036,2.55036,54000000.0
2009-03-10 10:09:00,2.55088,2.5514,2.55088,2.5514,53000000.0
2009-03-10 10:10:00,2.55154,2.5518,2.55154,2.55161,72000000.0
2009-03-10 10:11:00,2.55062,2.55062,2.54874,2.54874,61000000.0
2009-03-10 10:12:00,2.54682,2.549,2.54682,2.54862,65000000.0
2009-03-10 10:13:00,2.54733,2.54841,2.54733,2.54841,56000000.0
2009-03-10 10:14:00,2.54999,2.55058,2.54999,2.55008,49000000.0
2009-03-10 10:15:00,2.54932,2.54936,2.54851,2.54912,46000000.0
2009-03-10 10:16:00,2.54959,2.54995,2.54875,2.54995,33000000.0
2009-03-10 10:17:00,2.55079,2.55083,2.55047,2.55047,37000000.0
2009-03-10 10:18:00,2.55002,2.55099,2.55002,2.55032,50000000.0
2009-03-10 10:19:00,2.54964,2.54964,2.5491,2.5491,59000000.0
2009-03-10 10:20:00,2.54913,2.54987,2.54913,2.54987,41000000.0
2009-03-10 10:21:00,2.54926,2.54966,2.54926,2.5495,44000000.0
2009-03-10 10:22:00,2.54946,2.54979,2.54905,2.54905,47000000.0
2009-03-10 10:23:00,2.54892,2.54904,2.54848,2.54904,58000000.0
2009-03-10 10:24:00,2.54898,2.54898,2.54855,2.54894,43000000.0
2009-03-10 10:25:00,2.54892,2.5496,2.54811,2.54811,60000000.0
2009-03-10 10:26:00,2.54844,2.54899,2.54844,2.54899,64000000.0
2009-03-10 10:27:00,2.54876,2.54884,2.54858,2.54884,54000000.0
2009-03-10 10:28:00,2.54967,2.54993,2.54938,2.54993,62000000.0
2009-03-10 10:29:00,2.54997,2.55003,2.54954,2.54954,61000000.0
2009-03-10 10:30:00,2.54937,2.54937,2.54857,2.54868,36000000.0
2009-03-10 10:31:00,2.54859,2.54866,2.54833,2.54866,39000000.0
2009-03-10 10:32:00,2.54789,2.54812,2.5475,2.54761,44000000.0
2009-03-10 10:33:00,2.54809,2.54845,2.54806,2.5484,18000000.0
2009-03-10 10:34:00,2.54813,2.54869,2.54757,2.54869,20000000.0
2009-03-10 10:35:00,2.54834,2.54852,2.54814,2.54814,23000000.0
2009-03-10 10:36:00,2.54821,2.54837,2.54789,2.54789,32000000.0
2009-03-10 10:37:00,2.54768,2.54768,2.5471,2.54729,30000000.0
2009-03-10 10:38:00,2.54703,2.54733,2.547,2.54733,26000000.0
2009-03-10 10:39:00,2.54745,2.54937,2.54745,2.54937,29000000.0
2009-03-10 10:40:00,2.5496,2.5496,2.54837,2.54864,19000000.0
2009-03-10 10:41:00,2.54982,2.55017,2.54976,2.5499,29000000.0
2009-03-10 10:42:00,2.54975,2.54975,2.5492,2.5492,38000000.0
2009-03-10 10:43:00,2.54919,2.54939,2.54807,2.5482,27000000.0
2009-03-10 10:44:00,2.5482,2.54975,2.5482,2.54975,26000000.0
2009-03-10 10:45:00,2.54947,2.54985,2.54927,2.54927,27000000.0
2009-03-10 10:46:00,2.55068,2.55142,2.54996,2.54996,35000000.0
2009-03-10 10:47:00,2.54905,2.54946,2.54847,2.54903,23000000.0
2009-03-10 10:48:00,2.54959,2.5499,2.54959,2.54983,44000000.0
2009-03-10 10:49:00,2.55003,2.55193,2.54999,2.55143,36000000.0
2009-03-10 10:50:00,2.55143,2.55143,2.55044,2.55044,47000000.0
2009-03-10 10:51:00,2.55086,2.55149,2.54977,2.54985,45000000.0
2009-03-10 10:52:00,2.54963,2.54997,2.54963,2.54997,33000000.0
2009-03-10 10:53:00,2.55005,2.55015,2.54999,2.55007,46000000.0
2009-03-10 10:54:00,2.54965,2.55011,2.54965,2.55011,35000000.0
2009-03-10 10:55:00,2.55027,2.55028,2.54987,2.55028,37000000.0
2009-03-10 10:56:00,2.55032,2.55058,2.54997,2.55007,33000000.0
2009-03-10 10:57:00,2.54952,2.54984,2.54943,2.54947,33000000.0
2009-03-10 10:58:00,2.54857,2.54885,2.54851,2.54863,26000000.0
2009-03-10 10:59:00,2.54862,2.54912,2.54862,2.54912,47000000.0
2009-03-10 11:00:00,2.54921,2.54952,2.54921,2.54952,39000000.0
2009-03-10 11:01:00,2.54902,2.54902,2.54775,2.54874,45000000.0
2009-03-10 11:02:00,2.54889,2.54907,2.54878,2.54902,17000000.0
2009-03-10 11:03:00,2.54954,2.55009,2.54954,2.55009,37000000.0
2009-03-10 11:04:00,2.54981,2.5504,2.54981,2.55037,40000000.0
2009-03-10 11:05:00,2.55041,2.55047,2.54999,2.54999,18000000.0
2009-03-10 11:06:00,2.54984,2.55029,2.54984,2.55,19000000.0
2009-03-10 11:07:00,2.55047,2.55084,2.55011,2.55084,30000000.0
2009-03-10 11:08:00,2.5502,2.55075,2.5502,2.55035,30000000.0
2009-03-10 11:09:00,2.55104,2.55172,2.55104,2.55172,45000000.0
2009-03-10 11:10:00,2.55205,2.55262,2.55205,2.55232,35000000.0
2009-03-10 11:11:00,2.55276,2.55277,2.55195,2.55195,46000000.0
2009-03-10 11:12:00,2.55204,2.55285,2.55204,2.55285,55000000.0
2009-03-10 11:13:00,2.5533,2.5533,2.55247,2.55247,59000000.0
2009-03-10 11:14:00,2.55234,2.55252,2.55152,2.55218,41000000.0
2009-03-10 11:15:00,2.55267,2.5531,2.55208,2.5531,34000000.0
2009-03-10 11:16:00,2.55347,2.55428,2.55347,2.55391,20000000.0
2009-03-10 11:17:00,2.55451,2.55585,2.55451,2.55585,57000000.0
2009-03-10 11:18:00,2.5557,2.55636,2.5557,2.55636,44000000.0
2009-03-10 11:19:00,2.55672,2.55715,2.55672,2.55713,63000000.0
2009-03-10 11:20:00,2.5567,2.5567,2.5564,2.55645,43000000.0
2009-03-10 11:21:00,2.55641,2.5568,2.55613,2.55613,34000000.0
2009-03-10 11:22:00,2.55592,2.55594,2.55575,2.55581,56000000.0
2009-03-10 11:23:00,2.55577,2.55588,2.55537,2.55537,43000000.0
2009-03-10 11:24:00,2.55511,2.55512,2.55384,2.55384,53000000.0
2009-03-10 11:25:00,2.55379,2.55388,2.55221,2.55221,29000000.0
2009-03-10 11:26:00,2.55249,2.55271,2.55187,2.55259,41000000.0
2009-03-10 11:27:00,2.55246,2.55246,2.5518,2.55184,34000000.0
2009-03-10 11:28:00,2.55133,2.55264,2.55133,2.55264,36000000.0
2009-03-10 11:29:00,2.55255,2.55267,2.5524,2.55259,43000000.0
2009-03-10 11:30:00,2.55233,2.5528,2.55233,2.55261,24000000.0
2009-03-10 11:31:00,2.55349,2.55384,2.55319,2.55328,34000000.0
2009-03-10 11:32:00,2.55375,2.55428,2.55375,2.55428,46000000.0
2009-03-10 11:33:00,2.55452,2.55464,2.55381,2.55424,41000000.0
2009-03-10 11:34:00,2.55427,2.55448,2.55427,2.55427,28000000.0
2009-03-10 11:35:00,2.55459,2.55484,2.55381,2.55484,44000000.0
2009-03-10 11:36:00,2.55327,2.55486,2.55327,2.55425,48000000.0
2009-03-10 11:37:00,2.55302,2.55302,2.55214,2.55214,50000000.0
2009-03-10 11:38:00,2.55125,2.55125,2.54971,2.55047,37000000.0
2009-03-10 11:39:00,2.54992,2.55021,2.54951,2.54971,52000000.0
2009-03-10 11:40:00,2.54985,2.55022,2.54942,2.54942,27000000.0
2009-03-10 11:41:00,2.54944,2.55001,2.54944,2.55001,49000000.0
2009-03-10 11:42:00,2.55022,2.55022,2.54868,2.54868,22000000.0
2009-03-10 11:43:00,2.54814,2.54941,2.54814,2.54941,45000000.0
2009-03-10 11:44:00,2.54976,2.54976,2.54931,2.54947,42000000.0
2009-03-10 11:45:00,2.54944,2.54944,2.54815,2.54815,41000000.0
2009-03-10 11:46:00,2.5481,2.54863,2.5481,2.54863,38000000.0
2009-03-10 11:47:00,2.54875,2.54914,2.54875,2.54914,22000000.0
2009-03-10 11:48:00,2.54847,2.54847,2.54791,2.54791,27000000.0
2009-03-10 11:49:00,2.5485,2.5485,2.54732,2.54785,41000000.0
2009-03-10 11:50:00,2.54817,2.54828,2.54712,2.54712,44000000.0
2009-03-10 11:51:00,2.54701,2.54782,2.54654,2.54654,37000000.0
2009-03-10 11:52:00,2.54721,2.54723,2.54608,2.54608,37000000.0
2009-03-10 11:53:00,2.54611,2.54793,2.54611,2.54754,33000000.0
2009-03-10 11:54:00,2.54757,2.54757,2.54379,2.54379,37000000.0
2009-03-10 11:55:00,2.54361,2.54545,2.54361,2.54495,38000000.0
2009-03-10 11:56:00,2.54572,2.54665,2.54572,2.54665,51000000.0
2009-03-10 11:57:00,2.5473,2.5473,2.54649,2.54654,29000000.0
2009-03-10 11:58:00,2.54645,2.54653,2.54571,2.54571,31000000.0
2009-03-10 11:59:00,2.5465,2.54759,2.5465,2.5465,51000000.0
2009-03-10 12:00:00,2.54704,2.5473,2.54652,2.5473,23000000.0
2009-03-10 12:01:00,2.54822,2.54838,2.54807,2.54818,24000000.0
2009-03-10 12:02:00,2.54823,2.54841,2.5476,2.5476,34000000.0
2009-03-10 12:03:00,2.54753,2.54753,2.54643,2.54669,36000000.0
2009-03-10 12:04:00,2.54763,2.54763,2.54714,2.54748,33000000.0
2009-03-10 12:05:00,2.54735,2.54744,2.54706,2.54706,26000000.0
2009-03-10 12:06:00,2.54684,2.54684,2.54583,2.54641,15000000.0
2009-03-10 12:07:00,2.54668,2.54682,2.54505,2.54505,23000000.0
2009-03-10 12:08:00,2.54423,2.54423,2.5438,2.5438,37000000.0
2009-03-10 12:09:00,2.544,2.54445,2.54394,2.54394,11000000.0
2009-03-10 12:10:00,2.54341,2.54373,2.54328,2.54373,25000000.0
2009-03-10 12:11:00,2.54381,2.54422,2.54345,2.54422,33000000.0
2009-03-10 12:12:00,2.54476,2.54575,2.54474,2.54575,31000000.0
2009-03-10 12:13:00,2.54642,2.54642,2.54594,2.54636,24000000.0
2009-03-10 12:14:00,2.54723,2.54744,2.54713,2.54744,36000000.0
2009-03-10 12:15:00,2.54732,2.54755,2.54732,2.54755,29000000.0
2009-03-10 12:16:00,2.54735,2.54736,2.54694,2.54694,30000000.0
2009-03-10 12:17:00,2.54753,2.5485,2.54753,2.5485,41000000.0
2009-03-10 12:18:00,2.54822,2.54851,2.54791,2.54851,43000000.0
2009-03-10 12:19:00,2.54869,2.54904,2.54862,2.54862,37000000.0
2009-03-10 12:20:00,2.549,2.54943,2.54886,2.54943,40000000.0
2009-03-10 12:21:00,2.54885,2.54885,2.54784,2.54784,61000000.0
2009-03-10 12:22:00,2.5482,2.54895,2.5482,2.54854,24000000.0
2009-03-10 12:23:00,2.54857,2.54857,2.54845,2.54856,23000000.0
2009-03-10 12:24:00,2.54726,2.54851,2.54726,2.54851,30000000.0
2009-03-10 12:25:00,2.54842,2.54881,2.54842,2.54852,22000000.0
2009-03-10 12:26:00,2.54831,2.54865,2.54766,2.54865,32000000.0
2009-03-10 12:27:00,2.54883,2.54883,2.54831,2.54831,25000000.0
2009-03-10 12:28:00,2.54866,2.54957,2.54866,2.54957,58000000.0
2009-03-10 12:29:00,2.55001,2.55043,2.54839,2.54843,71000000.0
2009-03-10 12:30:00,2.54839,2.55027,2.54796,2.55027,47000000.0
2009-03-10 12:31:00,2.55002,2.55002,2.54916,2.54931,55000000.0
2009-03-10 12:32:00,2.54833,2.54867,2.54832,2.54832,32000000.0
2009-03-10 12:33:00,2.54861,2.54876,2.54837,2.54837,40000000.0
2009-03-10 12:34:00,2.54875,2.54875,2.54777,2.54777,14000000.0
2009-03-10 12:35:00,2.54745,2.54822,2.54704,2.54822,20000000.0
2009-03-10 12:36:00,2.54921,2.54933,2.54921,2.54922,36000000.0
2009-03-10 12:37:00,2.5491,2.5491,2.54787,2.54787,22000000.0
2009-03-10 12:38:00,2.54769,2.54823,2.54769,2.54819,12000000.0
2009-03-10 12:39:00,2.54846,2.54873,2.54814,2.54814,20000000.0
2009-03-10 12:40:00,2.54737,2.54782,2.54713,2.54782,16000000.0
2009-03-10 12:41:00,2.54788,2.54788,2.54757,2.54757,10000000.0
2009-03-10 12:42:00,2.54708,2.54708,2.54603,2.54603,26000000.0
2009-03-10 12:43:00,2.54568,2.5465,2.54555,2.5465,9000000.0
2009-03-10 12:44:00,2.54694,2.54758,2.54694,2.54758,21000000.0
2009-03-10 12:45:00,2.54781,2.54835,2.54768,2.5481,30000000.0
2009-03-10 12:46:00,2.54782,2.54782,2.54733,2.54737,41000000.0
2009-03-10 12:47:00,2.54786,2.54805,2.5477,2.54776,26000000.0
2009-03-10 12:48:00,2.54753,2.54789,2.5471,2.5471,27000000.0
2009-03-10 12:49:00,2.54751,2.54751,2.54622,2.54622,36000000.0
2009-03-10 12:50:00,2.54616,2.54632,2.54549,2.54632,34000000.0
2009-03-10 12:51:00,2.54555,2.54577,2.5454,2.54577,25000000.0
2009-03-10 12:52:00,2.54665,2.54688,2.54572,2.54572,26000000.0
2009-03-10 12:53:00,2.54582,2.54655,2.54582,2.54655,16000000.0
2009-03-10 12:54:00,2.5473,2.5473,2.54694,2.54694,28000000.0
2009-03-10 12:55:00,2.54606,2.54639,2.54504,2.54504,29000000.0
2009-03-10 12:56:00,2.54501,2.54517,2.54483,2.54495,30000000.0
2009-03-10 12:57:00,2.54529,2.54608,2.54529,2.5459,26000000.0
2009-03-10 12:58:00,2.54628,2.5468,2.54627,2.54653,14000000.0
2009-03-10 12:59:00,2.54707,2.54711,2.54659,2.54659,32000000.0
2009-03-10 13:00:00,2.54629,2.54648,2.54603,2.54623,20000000.0
2009-03-10 13:01:00,2.54621,2.54627,2.54594,2.54603,31000000.0
2009-03-10 13:02:00,2.54602,2.54602,2.54487,2.54527,12000000.0
2009-03-10 13:03:00,2.54502,2.54518,2.54476,2.54497,21000000.0
2009-03-10 13:04:00,2.5445,2.5445,2.54407,2.54422,7000000.0
2009-03-10 13:05:00,2.54368,2.54433,2.54368,2.54395,17000000.0
2009-03-10 13:06:00,2.54372,2.54409,2.54372,2.54382,22000000.0
2009-03-10 13:07:00,2.54359,2.54377,2.54346,2.54377,17000000.0
2009-03-10 13:08:00,2.54417,2.54459,2.54417,2.54459,37000000.0
2009-03-10 13:09:00,2.54385,2.54408,2.54379,2.54399,33000000.0
2009-03-10 13:10:00,2.54489,2.54691,2.54489,2.54691,32000000.0
2009-03-10 13:11:00,2.54766,2.54781,2.54694,2.54781,21000000.0
2009-03-10 13:12:00,2.54759,2.54832,2.54759,2.54832,7000000.0
2009-03-10 13:13:00,2.54906,2.55047,2.54906,2.55047,11000000.0
2009-03-10 13:14:00,2.55041,2.55041,2.55001,2.55001,33000000.0
2009-03-10 13:15:00,2.55007,2.5501,2.54982,2.5501,25000000.0
2009-03-10 13:16:00,2.55024,2.55057,2.55014,2.55057,20000000.0
2009-03-10 13:17:00,2.55055,2.55055,2.54988,2.54988,19000000.0
2009-03-10 13:18:00,2.5498,2.54981,2.54946,2.54948,41000000.0
2009-03-10 13:19:00,2.54937,2.54937,2.54861,2.54861,36000000.0
2009-03-10 13:20:00,2.54908,2.54989,2.54887,2.54946,36000000.0
2009-03-10 13:21:00,2.54959,2.54988,2.54953,2.5497,54000000.0
2009-03-10 13:22:00,2.5496,2.5496,2.54881,2.549,41000000.0
2009-03-10 13:23:00,2.54917,2.54947,2.54912,2.54947,11000000.0
2009-03-10 13:24:00,2.5497,2.54992,2.54963,2.5497,23000000.0
2009-03-10 13:25:00,2.55009,2.55031,2.54987,2.54987,25000000.0
2009-03-10 13:26:00,2.55016,2.55071,2.55016,2.55047,20000000.0
2009-03-10 13:27:00,2.55088,2.55098,2.5508,2.55091,32000000.0
2009-03-10 13:28:00,2.55102,2.55212,2.55102,2.55212,26000000.0
2009-03-10 13:29:00,2.55256,2.55256,2.55144,2.55144,25000000.0
2009-03-10 13:30:00,2.55149,2.55164,2.55137,2.55144,16000000.0
2009-03-10 13:31:00,2.55172,2.55185,2.55162,2.55168,21000000.0
2009-03-10 13:32:00,2.55209,2.55218,2.55166,2.55208,28000000.0
2009-03-10 13:33:00,2.55195,2.55195,2.55081,2.55081,18000000.0
2009-03-10 13:34:00,2.55054,2.55054,2.55016,2.5505,35000000.0
2009-03-10 13:35:00,2.55042,2.55042,2.55013,2.55021,10000000.0
2009-03-10 13:36:00,2.55061,2.55061,2.55015,2.55017,40000000.0
2009-03-10 13:37:00,2.55006,2.55006,2.54964,2.54964,22000000.0
2009-03-10 13:38:00,2.5496,2.5496,2.54907,2.54907,39000000.0
2009-03-10 13:39:00,2.54954,2.54982,2.54954,2.54975,32000000.0
2009-03-10 13:40:00,2.54912,2.54935,2.54886,2.54935,35000000.0
2009-03-10 13:41:00,2.54912,2.54914,2.5468,2.54755,27000000.0
2009-03-10 13:42:00,2.54825,2.54833,2.54806,2.54827,32000000.0
2009-03-10 13:43:00,2.54846,2.54872,2.5484,2.5487,26000000.0
2009-03-10 13:44:00,2.54799,2.54823,2.54782,2.54809,25000000.0
2009-03-10 13:45:00,2.54885,2.54919,2.54885,2.5491,21000000.0
2009-03-10 13:46:00,2.54895,2.54901,2.54889,2.54901,13000000.0
2009-03-10 13:47:00,2.54895,2.54899,2.54854,2.54854,22000000.0
2009-03-10 13:48:00,2.54808,2.54822,2.54781,2.54781,21000000.0
2009-03-10 13:49:00,2.54668,2.54696,2.54622,2.54696,24000000.0
2009-03-10 13:50:00,2.54735,2.5476,2.54711,2.54711,27000000.0
2009-03-10 13:51:00,2.54711,2.54711,2.54609,2.54709,27000000.0
2009-03-10 13:52:00,2.5473,2.54737,2.54722,2.54725,31000000.0
2009-03-10 13:53:00,2.54722,2.54737,2.54716,2.54737,31000000.0
2009-03-10 13:54:00,2.54737,2.54737,2.54727,2.54734,28000000.0
2009-03-10 13:55:00,2.54731,2.54731,2.54677,2.54677,33000000.0
2009-03-10 13:56:00,2.54665,2.54711,2.54643,2.54711,23000000.0
2009-03-10 13:57:00,2.54746,2.54769,2.54746,2.54751,19000000.0
2009-03-10 13:58:00,2.54765,2.54786,2.5459,2.5459,30000000.0
2009-03-10 13:59:00,2.54588,2.54588,2.54356,2.54356,39000000.0
2009-03-10 14:00:00,2.5437,2.54486,2.54347,2.54426,30000000.0
2009-03-10 14:01:00,2.54433,2.54476,2.54413,2.54476,16000000.0
2009-03-10 14:02:00,2.54482,2.54482,2.54412,2.54412,34000000.0
2009-03-10 14:03:00,2.54348,2.54348,2.54252,2.54333,24000000.0
2009-03-10 14:04:00,2.54322,2.54322,2.54305,2.54305,20000000.0
2009-03-10 14:05:00,2.54319,2.54361,2.54308,2.54308,31000000.0
2009-03-10 14:06:00,2.54177,2.54292,2.54177,2.54292,28000000.0
2009-03-10 14:07:00,2.54355,2.54446,2.54302,2.54327,32000000.0
2009-03-10 14:08:00,2.54289,2.54322,2.54224,2.54322,22000000.0
2009-03-10 14:09:00,2.54347,2.54401,2.54347,2.54369,15000000.0
2009-03-10 14:10:00,2.54283,2.54283,2.54213,2.54213,24000000.0
2009-03-10 14:11:00,2.54262,2.54295,2.54252,2.54295,22000000.0
2009-03-10 14:12:00,2.54295,2.54295,2.54227,2.54268,17000000.0
2009-03-10 14:13:00,2.54237,2.54356,2.54237,2.54356,19000000.0
2009-03-10 14:14:00,2.54329,2.54329,2.5426,2.54317,22000000.0
2009-03-10 14:15:00,2.54344,2.54482,2.54332,2.54482,26000000.0
2009-03-10 14:16:00,2.54682,2.54805,2.5464,2.54805,10000000.0
2009-03-10 14:17:00,2.54695,2.54695,2.54621,2.54666,8000000.0
2009-03-10 14:18:00,2.54653,2.54653,2.54562,2.54604,13000000.0
2009-03-10 14:19:00,2.54567,2.54774,2.54567,2.5467,29000000.0
2009-03-10 14:20:00,2.54671,2.54711,2.54566,2.54566,15000000.0
2009-03-10 14:21:00,2.54584,2.54698,2.54584,2.54658,18000000.0
2009-03-10 14:22:00,2.54579,2.54584,2.54406,2.54406,10000000.0
2009-03-10 14:23:00,2.54464,2.54667,2.54464,2.54528,24000000.0
2009-03-10 14:24:00,2.54547,2.54682,2.54547,2.54596,17000000.0
2009-03-10 14:25:00,2.54502,2.54502,2.54228,2.54393,31000000.0
2009-03-10 14:26:00,2.54245,2.54371,2.54245,2.54371,14000000.0
2009-03-10 14:27:00,2.54421,2.54647,2.54421,2.54634,14000000.0
2009-03-10 14:28:00,2.54532,2.54532,2.54159,2.54159,9000000.0
2009-03-10 14:29:00,2.54037,2.54114,2.54037,2.54111,7000000.0
2009-03-10 14:30:00,2.542,2.542,2.5414,2.5414,17000000.0
2009-03-10 14:31:00,2.54156,2.54214,2.54132,2.54214,21000000.0
2009-03-10 14:32:00,2.54094,2.54137,2.54074,2.54074,8000000.0
2009-03-10 14:33:00,2.54077,2.54087,2.54041,2.54062,10000000.0
2009-03-10 14:34:00,2.5412,2.54347,2.5412,2.54196,11000000.0
2009-03-10 14:35:00,2.54096,2.54139,2.54096,2.54139,7000000.0
2009-03-10 14:36:00,2.54208,2.5425,2.54085,2.5425,8000000.0
2009-03-10 14:37:00,2.5429,2.54301,2.5419,2.54301,11000000.0
2009-03-10 14:38:00,2.54266,2.54278,2.54171,2.54171,7000000.0
2009-03-10 14:39:00,2.54237,2.54237,2.54125,2.5416,8000000.0
2009-03-10 14:40:00,2.54214,2.54274,2.54182,2.54182,8000000.0
2009-03-10 14:41:00,2.54252,2.54304,2.54252,2.54285,10000000.0
2009-03-10 14:42:00,2.54283,2.54309,2.54263,2.54309,9000000.0
2009-03-10 14:43:00,2.54297,2.54348,2.5428,2.54348,8000000.0
2009-03-10 14:44:00,2.54365,2.54365,2.54319,2.54319,8000000.0
2009-03-10 14:45:00,2.54338,2.54396,2.54338,2.54364,7000000.0
2009-03-10 14:46:00,2.54353,2.54443,2.54332,2.54443,9000000.0
2009-03-10 14:47:00,2.54467,2.54467,2.54378,2.54431,8000000.0
2009-03-10 14:48:00,2.54473,2.54733,2.54473,2.54733,8000000.0
2009-03-10 14:49:00,2.54717,2.54841,2.54717,2.54745,9000000.0
2009-03-10 14:50:00,2.54701,2.54701,2.54663,2.54663,7000000.0
2009-03-10 14:51:00,2.54674,2.54731,2.54674,2.54703,10000000.0
2009-03-10 14:52:00,2.54714,2.54714,2.54441,2.54441,7000000.0
2009-03-10 14:53:00,2.54443,2.54447,2.54351,2.54369,7000000.0
2009-03-10 14:54:00,2.54378,2.5442,2.5436,2.5436,8000000.0
2009-03-10 14:55:00,2.5444,2.5444,2.54366,2.54392,7000000.0
2009-03-10 14:56:00,2.54444,2.54462,2.54425,2.54442,8000000.0
2009-03-10 14:57:00,2.54472,2.5449,2.54445,2.54453,7000000.0
2009-03-10 14:58:00,2.54393,2.54401,2.5438,2.54389,8000000.0
2009-03-10 14:59:00,2.54371,2.54474,2.54371,2.54474,8000000.0
2009-03-10 15:00:00,2.54465,2.54492,2.54434,2.54434,7000000.0
2009-03-10 15:01:00,2.54342,2.54342,2.54213,2.54213,8000000.0
2009-03-10 15:02:00,2.54229,2.54289,2.54229,2.54233,7000000.0
2009-03-10 15:03:00,2.54297,2.54524,2.54297,2.54524,7000000.0
2009-03-10 15:04:00,2.54498,2.54672,2.54498,2.54612,8000000.0
2009-03-10 15:05:00,2.54665,2.54682,2.54626,2.54682,7000000.0
2009-03-10 15:06:00,2.54659,2.54668,2.54652,2.54655,8000000.0
2009-03-10 15:07:00,2.54706,2.54706,2.54622,2.54622,11000000.0
2009-03-10 15:08:00,2.54596,2.54623,2.54495,2.54495,8000000.0
2009-03-10 15:09:00,2.54465,2.54503,2.54463,2.54463,7000000.0
2009-03-10 15:10:00,2.54461,2.54492,2.54461,2.54492,7000000.0
2009-03-10 15:11:00,2.54461,2.54507,2.54461,2.54507,11000000.0
2009-03-10 15:12:00,2.54622,2.54622,2.54488,2.54555,10000000.0
2009-03-10 15:13:00,2.54545,2.54626,2.54541,2.54626,9000000.0
2009-03-10 15:14:00,2.54571,2.54571,2.54491,2.54514,10000000.0
2009-03-10 15:15:00,2.54589,2.54619,2.54431,2.54431,8000000.0
2009-03-10 15:16:00,2.54359,2.54451,2.54359,2.54389,9000000.0
2009-03-10 15:17:00,2.54387,2.54387,2.54315,2.54315,9000000.0
2009-03-10 15:18:00,2.54285,2.54285,2.54193,2.5424,8000000.0
2009-03-10 15:19:00,2.54135,2.54152,2.54111,2.54111,7000000.0
2009-03-10 15:20:00,2.54127,2.54185,2.54127,2.54153,9000000.0
2009-03-10 15:21:00,2.54153,2.54222,2.54137,2.54222,8000000.0
2009-03-10 15:22:00,2.54315,2.54376,2.54303,2.54375,9000000.0
2009-03-10 15:23:00,2.54429,2.54459,2.54429,2.54452,8000000.0
2009-03-10 15:24:00,2.54483,2.54485,2.54421,2.54421,8000000.0
2009-03-10 15:25:00,2.54359,2.54389,2.54359,2.54377,7000000.0
2009-03-10 15:26:00,2.54348,2.54392,2.54348,2.54392,7000000.0
2009-03-10 15:27:00,2.54329,2.54329,2.5429,2.5429,7000000.0
2009-03-10 15:28:00,2.5429,2.5434,2.5429,2.54335,11000000.0
2009-03-10 15:29:00,2.54337,2.54337,2.54313,2.54328,7000000.0
2009-03-10 15:30:00,2.54311,2.54377,2.54311,2.54364,9000000.0
2009-03-10 15:31:00,2.54363,2.54492,2.54349,2.54492,9000000.0
2009-03-10 15:32:00,2.54502,2.54537,2.54469,2.54537,10000000.0
2009-03-10 15:33:00,2.54558,2.54611,2.54558,2.54611,8000000.0
2009-03-10 15:34:00,2.54679,2.54679,2.54508,2.54522,9000000.0
2009-03-10 15:35:00,2.54503,2.54554,2.54484,2.54526,7000000.0
2009-03-10 15:36:00,2.54499,2.54532,2.54499,2.54532,7000000.0
2009-03-10 15:37:00,2.54587,2.54587,2.54507,2.54515,8000000.0
2009-03-10 15:38:00,2.54352,2.54533,2.54352,2.544,7000000.0
2009-03-10 15:39:00,2.54367,2.54383,2.54312,2.54322,10000000.0
2009-03-10 15:40:00,2.54308,2.54308,2.54048,2.54048,9000000.0
2009-03-10 15:41:00,2.54068,2.54184,2.54068,2.54155,11000000.0
2009-03-10 15:42:00,2.5417,2.5417,2.54128,2.54133,8000000.0
2009-03-10 15:43:00,2.54124,2.54124,2.54081,2.5412,8000000.0
2009-03-10 15:44:00,2.5401,2.5401,2.53845,2.53845,8000000.0
2009-03-10 15:45:00,2.53834,2.53997,2.53834,2.53997,8000000.0
2009-03-10 15:46:00,2.54133,2.54133,2.54,2.54,10000000.0
2009-03-10 15:47:00,2.53935,2.53974,2.53886,2.53974,7000000.0
2009-03-10 15:48:00,2.53901,2.53901,2.53806,2.53841,7000000.0
2009-03-10 15:49:00,2.53834,2.53877,2.53825,2.53877,8000000.0
2009-03-10 15:50:00,2.53867,2.54016,2.53867,2.54016,8000000.0
2009-03-10 15:51:00,2.53956,2.54009,2.53955,2.54009,9000000.0
2009-03-10 15:52:00,2.54047,2.54142,2.54043,2.54142,7000000.0
2009-03-10 15:53:00,2.54033,2.54033,2.53811,2.53811,7000000.0
2009-03-10 15:54:00,2.53767,2.53767,2.53713,2.53766,11000000.0
2009-03-10 15:55:00,2.53752,2.53796,2.53744,2.53796,9000000.0
2009-03-10 15:56:00,2.53865,2.53942,2.53837,2.53942,7000000.0
2009-03-10 15:57:00,2.5402,2.54054,2.5402,2.54022,10000000.0
2009-03-10 15:58:00,2.54018,2.54054,2.54006,2.54054,10000000.0
2009-03-10 15:59:00,2.54074,2.54088,2.53962,2.53962,7000000.0
2009-03-10 16:00:00,2.53926,2.53965,2.53926,2.53957,7000000.0
2009-03-10 16:01:00,2.5395,2.5395,2.53912,2.5392,9000000.0
2009-03-10 16:02:00,2.53903,2.53987,2.53903,2.53987,8000000.0
2009-03-10 16:03:00,2.53963,2.53963,2.53929,2.53953,11000000.0
2009-03-10 16:04:00,2.53971,2.54029,2.53971,2.54029,8000000.0
2009-03-10 16:05:00,2.54057,2.54059,2.54023,2.54046,9000000.0
2009-03-10 16:06:00,2.5404,2.54062,2.53967,2.53967,10000000.0
2009-03-10 16:07:00,2.53818,2.53818,2.53505,2.53534,10000000.0
2009-03-10 16:08:00,2.53503,2.53528,2.53436,2.53528,8000000.0
2009-03-10 16:09:00,2.53526,2.53526,2.53442,2.53469,7000000.0
2009-03-10 16:10:00,2.53494,2.53562,2.53494,2.53538,7000000.0
2009-03-10 16:11:00,2.53487,2.5351,2.53456,2.5346,10000000.0
2009-03-10 16:12:00,2.53426,2.53489,2.53426,2.53472,9000000.0
2009-03-10 16:13:00,2.53426,2.53468,2.53425,2.53467,7000000.0
2009-03-10 16:14:00,2.53452,2.53452,2.53345,2.53345,11000000.0
2009-03-10 16:15:00,2.53374,2.53394,2.53335,2.53394,7000000.0
2009-03-10 16:16:00,2.53384,2.53384,2.53327,2.53327,7000000.0
2009-03-10 16:17:00,2.5331,2.53312,2.53261,2.53261,11000000.0
2009-03-10 16:18:00,2.53293,2.53318,2.53288,2.53294,11000000.0
2009-03-10 16:19:00,2.53341,2.53341,2.53283,2.53325,11000000.0
2009-03-10 16:20:00,2.53337,2.53405,2.53337,2.53403,9000000.0
2009-03-10 16:21:00,2.53414,2.53603,2.53414,2.53603,9000000.0
2009-03-10 16:22:00,2.53667,2.53667,2.53544,2.53569,8000000.0
2009-03-10 16:23:00,2.53482,2.53482,2.53366,2.53366,8000000.0
2009-03-10 16:24:00,2.53421,2.53556,2.53421,2.53543,10000000.0
2009-03-10 16:25:00,2.53489,2.53536,2.53466,2.53536,7000000.0
2009-03-10 16:26:00,2.53521,2.53521,2.53414,2.53436,7000000.0
2009-03-10 16:27:00,2.53438,2.53462,2.53417,2.53462,11000000.0
2009-03-10 16:28:00,2.535,2.53657,2.535,2.53643,11000000.0
2009-03-10 16:29:00,2.53615,2.5374,2.53607,2.5374,7000000.0
2009-03-10 16:30:00,2.53758,2.53758,2.53488,2.53488,8000000.0
2009-03-10 16:31:00,2.53546,2.53578,2.53544,2.53544,7000000.0
2009-03-10 16:32:00,2.53557,2.53652,2.53557,2.53652,8000000.0
2009-03-10 16:33:00,2.53678,2.53678,2.53481,2.53481,11000000.0
2009-03-10 16:34:00,2.53444,2.53545,2.53442,2.53545,8000000.0
2009-03-10 16:35:00,2.53504,2.53504,2.53433,2.53433,7000000.0
2009-03-10 16:36:00,2.53431,2.53431,2.53396,2.5343,8000000.0
2009-03-10 16:37:00,2.53415,2.53421,2.53377,2.53409,8000000.0
2009-03-10 16:38:00,2.5341,2.5341,2.53356,2.5336,7000000.0
2009-03-10 16:39:00,2.53445,2.53484,2.53426,2.53434,8000000.0
2009-03-10 16:40:00,2.53325,2.53326,2.533,2.533,11000000.0
2009-03-10 16:41:00,2.53289,2.53394,2.53289,2.53394,10000000.0
2009-03-10 16:42:00,2.53397,2.534,2.53376,2.53376,7000000.0
2009-03-10 16:43:00,2.53417,2.5342,2.53395,2.53417,7000000.0
2009-03-10 16:44:00,2.53434,2.53439,2.53424,2.53438,7000000.0
2009-03-10 16:45:00,2.53452,2.53455,2.53365,2.53439,11000000.0
2009-03-10 16:46:00,2.53346,2.53371,2.5332,2.53345,11000000.0
2009-03-10 16:47:00,2.53281,2.5333,2.53268,2.5333,7000000.0
2009-03-10 16:48:00,2.5334,2.53347,2.53178,2.53178,10000000.0
2009-03-10 16:49:00,2.5318,2.53336,2.5318,2.53336,8000000.0
2009-03-10 16:50:00,2.53333,2.53333,2.53228,2.53228,8000000.0
2009-03-10 16:51:00,2.53197,2.53265,2.53197,2.53265,9000000.0
2009-03-10 16:52:00,2.53232,2.53269,2.53212,2.53269,7000000.0
2009-03-10 16:53:00,2.53268,2.53294,2.5323,2.5323,8000000.0
2009-03-10 16:54:00,2.53212,2.53266,2.53212,2.53266,7000000.0
2009-03-10 16:55:00,2.53306,2.5334,2.53306,2.53315,11000000.0
2009-03-10 16:56:00,2.53301,2.53301,2.53219,2.53219,11000000.0
2009-03-10 16:57:00,2.53214,2.5326,2.53214,2.5326,7000000.0
2009-03-10 16:58:00,2.53271,2.53404,2.53266,2.53404,8000000.0
2009-03-10 16:59:00,2.53262,2.53445,2.53262,2.53441,7000000.0
2009-03-10 17:00:00,2.53527,2.53551,2.53478,2.53478,11000000.0
2009-03-10 17:01:00,2.53509,2.53509,2.53403,2.53403,7000000.0
2009-03-10 17:02:00,2.53392,2.53413,2.53372,2.53372,8000000.0
2009-03-10 17:03:00,2.53371,2.53402,2.53204,2.53393,7000000.0
2009-03-10 17:04:00,2.53459,2.53528,2.53459,2.53495,7000000.0
2009-03-10 17:05:00,2.53572,2.53691,2.53572,2.53607,10000000.0
2009-03-10 17:06:00,2.53545,2.5355,2.5349,2.53518,9000000.0
2009-03-10 17:07:00,2.53438,2.53449,2.53402,2.5341,8000000.0
2009-03-10 17:08:00,2.53426,2.53432,2.53359,2.53359,9000000.0
2009-03-10 17:09:00,2.53363,2.5339,2.53355,2.5337,8000000.0
2009-03-10 17:10:00,2.53314,2.53314,2.53192,2.53192,9000000.0
2009-03-10 17:11:00,2.53181,2.53193,2.53149,2.53167,8000000.0
2009-03-10 17:12:00,2.53131,2.53189,2.5313,2.53189,7000000.0
2009-03-10 17:13:00,2.5321,2.53354,2.5321,2.53339,8000000.0
2009-03-10 17:14:00,2.53418,2.5348,2.53418,2.53469,8000000.0
2009-03-10 17:15:00,2.53471,2.53471,2.53373,2.53373,7000000.0
2009-03-10 17:16:00,2.5338,2.5343,2.53365,2.5343,10000000.0
2009-03-10 17:17:00,2.5345,2.53523,2.5345,2.53523,7000000.0
2009-03-10 17:18:00,2.53473,2.53473,2.53407,2.53407,9000000.0
2009-03-10 17:19:00,2.53412,2.53452,2.5341,2.53426,7000000.0
2009-03-10 17:20:00,2.53374,2.53383,2.5336,2.53364,8000000.0
2009-03-10 17:21:00,2.53419,2.53591,2.53395,2.53591,10000000.0
2009-03-10 17:22:00,2.53584,2.53592,2.53573,2.53575,8000000.0
2009-03-10 17:23:00,2.53577,2.53632,2.53577,2.53632,8000000.0
2009-03-10 17:24:00,2.53632,2.53632,2.53605,2.53619,7000000.0
2009-03-10 17:25:00,2.53643,2.53664,2.53643,2.53648,7000000.0
2009-03-10 17:26:00,2.53577,2.53577,2.53522,2.53527,7000000.0
2009-03-10 17:27:00,2.53521,2.53582,2.53521,2.53552,9000000.0
2009-03-10 17:28:00,2.53594,2.53603,2.53482,2.53482,7000000.0
2009-03-10 17:29:00,2.53416,2.53459,2.53416,2.53439,8000000.0
2009-03-10 17:30:00,2.53437,2.53457,2.53428,2.5345,8000000.0
2009-03-10 17:31:00,2.53498,2.53498,2.5346,2.53466,9000000.0
2009-03-10 17:32:00,2.53481,2.5349,2.53408,2.53408,8000000.0
2009-03-10 17:33:00,2.53376,2.53377,2.53346,2.53355,11000000.0
2009-03-10 17:34:00,2.53307,2.53307,2.53205,2.53272,9000000.0
2009-03-10 17:35:00,2.53375,2.53558,2.53357,2.53558,7000000.0
2009-03-10 17:36:00,2.53596,2.53618,2.53566,2.53592,7000000.0
2009-03-10 17:37:00,2.53553,2.53623,2.53532,2.53623,7000000.0
2009-03-10 17:38:00,2.53611,2.53611,2.53486,2.5361,8000000.0
2009-03-10 17:39:00,2.53649,2.5365,2.53635,2.53639,7000000.0
2009-03-10 17:40:00,2.53666,2.53681,2.53641,2.53681,9000000.0
2009-03-10 17:41:00,2.5375,2.5375,2.5365,2.5365,8000000.0
2009-03-10 17:42:00,2.53555,2.53586,2.53514,2.53514,11000000.0
2009-03-10 17:43:00,2.53558,2.53714,2.53558,2.53714,7000000.0
2009-03-10 17:44:00,2.53793,2.53793,2.53721,2.53721,10000000.0
2009-03-10 17:45:00,2.53752,2.53783,2.53675,2.53675,7000000.0
2009-03-10 17:46:00,2.53595,2.5371,2.53595,2.5371,8000000.0
2009-03-10 17:47:00,2.53804,2.53804,2.53759,2.53776,8000000.0
2009-03-10 17:48:00,2.53716,2.53727,2.53691,2.53727,7000000.0
2009-03-10 17:49:00,2.53705,2.53705,2.53634,2.53641,7000000.0
2009-03-10 17:50:00,2.53653,2.53653,2.53636,2.53643,7000000.0
2009-03-10 17:51:00,2.53642,2.53731,2.53642,2.53731,7000000.0
2009-03-10 17:52:00,2.53667,2.53667,2.53605,2.53605,7000000.0
2009-03-10 17:53:00,2.53641,2.53653,2.53602,2.53602,7000000.0
2009-03-10 17:54:00,2.53576,2.53576,2.53545,2.53574,11000000.0
2009-03-10 17:55:00,2.53633,2.53679,2.53633,2.53679,7000000.0
2009-03-10 17:56:00,2.53615,2.53615,2.53485,2.53485,7000000.0
2009-03-10 17:57:00,2.53489,2.53514,2.53489,2.53514,10000000.0
2009-03-10 17:58:00,2.53496,2.53496,2.53391,2.534,10000000.0
2009-03-10 17:59:00,2.53448,2.53465,2.53428,2.53428,10000000.0
2009-03-10 18:00:00,2.53469,2.53492,2.53461,2.53461,10000000.0
2009-03-10 18:01:00,2.53506,2.53543,2.535,2.535,8000000.0
2009-03-10 18:02:00,2.53395,2.53414,2.53385,2.53385,8000000.0
2009-03-10 18:03:00,2.53371,2.53389,2.53358,2.53389,10000000.0
2009-03-10 18:04:00,2.53397,2.53404,2.5335,2.5335,8000000.0
2009-03-10 18:05:00,2.53394,2.53415,2.53331,2.53331,10000000.0
2009-03-10 18:06:00,2.53363,2.5355,2.53363,2.5355,10000000.0
2009-03-10 18:07:00,2.53547,2.53548,2.53507,2.53548,8000000.0
2009-03-10 18:08:00,2.53544,2.53676,2.53544,2.53676,8000000.0
2009-03-10 18:09:00,2.5371,2.53733,2.53698,2.53699,8000000.0
2009-03-10 18:10:00,2.53694,2.53718,2.53675,2.5368,11000000.0
2009-03-10 18:11:00,2.53694,2.5372,2.53693,2.53694,7000000.0
2009-03-10 18:12:00,2.5374,2.5374,2.53697,2.53734,9000000.0
2009-03-10 18:13:00,2.53694,2.53708,2.53622,2.53708,11000000.0
2009-03-10 18:14:00,2.53735,2.53735,2.53662,2.53686,6000000.0
2009-03-10 18:15:00,2.53573,2.53586,2.53524,2.5353,8000000.0
2009-03-10 18:16:00,2.53471,2.53482,2.53446,2.53471,11000000.0
2009-03-10 18:17:00,2.53439,2.53439,2.53355,2.53411,10000000.0
2009-03-10 18:18:00,2.53435,2.53498,2.53435,2.53492,8000000.0
2009-03-10 18:19:00,2.53464,2.53499,2.53464,2.53499,9000000.0
2009-03-10 18:20:00,2.53522,2.53679,2.53522,2.53679,7000000.0
2009-03-10 18:21:00,2.53684,2.53684,2.53461,2.53632,11000000.0
2009-03-10 18:22:00,2.53614,2.53642,2.53588,2.53614,11000000.0
2009-03-10 18:23:00,2.536,2.53617,2.53591,2.53596,8000000.0
2009-03-10 18:24:00,2.5358,2.53599,2.53572,2.53599,10000000.0
2009-03-10 18:25:00,2.5358,2.5358,2.5347,2.5347,7000000.0
2009-03-10 18:26:00,2.53483,2.53508,2.53483,2.53508,8000000.0
2009-03-10 18:27:00,2.53448,2.53531,2.53448,2.53531,7000000.0
2009-03-10 18:28:00,2.53606,2.53717,2.53606,2.53717,7000000.0
2009-03-10 18:29:00,2.53579,2.53579,2.53473,2.53473,7000000.0
2009-03-10 18:30:00,2.53539,2.536,2.53534,2.536,8000000.0
2009-03-10 18:31:00,2.53611,2.53639,2.53598,2.53598,9000000.0
2009-03-10 18:32:00,2.53522,2.53578,2.53522,2.53578,11000000.0
2009-03-10 18:33:00,2.53618,2.53638,2.53613,2.53633,11000000.0
2009-03-10 18:34:00,2.53603,2.53603,2.53528,2.53528,7000000.0
2009-03-10 18:35:00,2.53527,2.53551,2.5352,2.5352,8000000.0
2009-03-10 18:36:00,2.53526,2.53526,2.53509,2.53517,7000000.0
2009-03-10 18:37:00,2.53537,2.53565,2.53523,2.53559,8000000.0
2009-03-10 18:38:00,2.53558,2.5356,2.53536,2.53549,8000000.0
2009-03-10 18:39:00,2.53545,2.53573,2.53544,2.53573,7000000.0
2009-03-10 18:40:00,2.53576,2.53576,2.53511,2.53511,7000000.0
2009-03-10 18:41:00,2.53546,2.53653,2.53546,2.53653,8000000.0
2009-03-10 18:42:00,2.53644,2.53657,2.53633,2.53639,11000000.0
2009-03-10 18:43:00,2.53699,2.53699,2.53647,2.53673,8000000.0
2009-03-10 18:44:00,2.53622,2.53622,2.53594,2.53598,7000000.0
2009-03-10 18:45:00,2.5362,2.53647,2.53604,2.53647,11000000.0
2009-03-10 18:46:00,2.53619,2.53619,2.53529,2.53547,9000000.0
2009-03-10 18:47:00,2.53605,2.53667,2.53576,2.53576,8000000.0
2009-03-10 18:48:00,2.53593,2.53593,2.53553,2.53554,9000000.0
2009-03-10 18:49:00,2.5357,2.53596,2.53546,2.53546,7000000.0
2009-03-10 18:50:00,2.5355,2.53559,2.5354,2.53555,11000000.0
2009-03-10 18:51:00,2.53541,2.53541,2.53493,2.53514,5000000.0
2009-03-10 18:52:00,2.53502,2.5353,2.535,2.5353,8000000.0
2009-03-10 18:53:00,2.53541,2.53579,2.53541,2.53567,11000000.0
2009-03-10 18:54:00,2.53514,2.53514,2.53404,2.53404,7000000.0
2009-03-10 18:55:00,2.53388,2.53527,2.53388,2.53527,7000000.0
2009-03-10 18:56:00,2.53597,2.53724,2.53597,2.53724,7000000.0
2009-03-10 18:57:00,2.53725,2.53725,2.53666,2.53666,10000000.0
2009-03-10 18:58:00,2.5372,2.53785,2.53627,2.53627,9000000.0
2009-03-10 18:59:00,2.53596,2.53699,2.53596,2.53699,8000000.0
2009-03-10 19:00:00,2.53715,2.53823,2.53712,2.5382,7000000.0
2009-03-10 19:01:00,2.53779,2.5378,2.53727,2.53727,7000000.0
2009-03-10 19:02:00,2.53752,2.53752,2.53736,2.53736,8000000.0
2009-03-10 19:03:00,2.53736,2.53767,2.53736,2.53763,7000000.0
2009-03-10 19:04:00,2.53746,2.53756,2.53627,2.53642,8000000.0
2009-03-10 19:05:00,2.53509,2.53666,2.53509,2.53666,8000000.0
2009-03-10 19:06:00,2.53702,2.53711,2.53656,2.53707,8000000.0
2009-03-10 19:07:00,2.53708,2.53724,2.53662,2.53662,9000000.0
2009-03-10 19:08:00,2.53602,2.53602,2.53588,2.53589,8000000.0
2009-03-10 19:09:00,2.53589,2.53595,2.53572,2.53572,7000000.0
2009-03-10 19:10:00,2.53536,2.53555,2.53513,2.53555,11000000.0
2009-03-10 19:11:00,2.53543,2.53584,2.53543,2.53584,10000000.0
2009-03-10 19:12:00,2.53585,2.53586,2.53571,2.53573,7000000.0
2009-03-10 19:13:00,2.536,2.53625,2.53489,2.53567,6000000.0
2009-03-10 19:14:00,2.5355,2.53578,2.53549,2.53551,8000000.0
2009-03-10 19:15:00,2.53582,2.53582,2.5353,2.5353,10000000.0
2009-03-10 19:16:00,2.53528,2.53555,2.53509,2.53509,8000000.0
2009-03-10 19:17:00,2.53488,2.53488,2.53463,2.53473,10000000.0
2009-03-10 19:18:00,2.53466,2.53525,2.53466,2.5349,11000000.0
2009-03-10 19:19:00,2.53512,2.53516,2.53429,2.53429,8000000.0
2009-03-10 19:20:00,2.53427,2.53427,2.5335,2.5335,11000000.0
2009-03-10 19:21:00,2.53386,2.53408,2.53386,2.53392,10000000.0
2009-03-10 19:22:00,2.53437,2.53437,2.53366,2.53393,9000000.0
2009-03-10 19:23:00,2.53363,2.53363,2.53332,2.53349,8000000.0
2009-03-10 19:24:00,2.53296,2.53296,2.53115,2.53164,9000000.0
2009-03-10 19:25:00,2.53202,2.53257,2.53113,2.53113,9000000.0
2009-03-10 19:26:00,2.53115,2.5321,2.53115,2.5321,7000000.0
2009-03-10 19:27:00,2.53281,2.53318,2.5328,2.53283,8000000.0
2009-03-10 19:28:00,2.53336,2.53466,2.53321,2.53466,10000000.0
2009-03-10 19:29:00,2.5339,2.53418,2.53349,2.53418,7000000.0
2009-03-10 19:30:00,2.53431,2.53431,2.53358,2.53358,10000000.0
2009-03-10 19:31:00,2.53425,2.53453,2.53409,2.53409,7000000.0
2009-03-10 19:32:00,2.53476,2.53476,2.5334,2.5334,10000000.0
2009-03-10 19:33:00,2.5329,2.53295,2.53272,2.53287,7000000.0
2009-03-10 19:34:00,2.53236,2.53278,2.53235,2.53278,8000000.0
2009-03-10 19:35:00,2.53311,2.53311,2.53252,2.53252,7000000.0
2009-03-10 19:36:00,2.53223,2.53259,2.53223,2.53259,7000000.0
2009-03-10 19:37:00,2.53247,2.53254,2.53222,2.53254,8000000.0
2009-03-10 19:38:00,2.53263,2.53264,2.53218,2.53218,8000000.0
2009-03-10 19:39:00,2.53224,2.53224,2.53206,2.53206,8000000.0
2009-03-10 19:40:00,2.5324,2.53264,2.53221,2.53256,7000000.0
2009-03-10 19:41:00,2.53258,2.53258,2.53215,2.5322,9000000.0
2009-03-10 19:42:00,2.53043,2.53224,2.53025,2.53224,7000000.0
2009-03-10 19:43:00,2.53209,2.53209,2.53123,2.53159,11000000.0
2009-03-10 19:44:00,2.53188,2.53188,2.53113,2.53113,8000000.0
2009-03-10 19:45:00,2.53068,2.53068,2.52962,2.52992,9000000.0
2009-03-10 19:46:00,2.53042,2.53042,2.52962,2.52962,7000000.0
2009-03-10 19:47:00,2.52957,2.53061,2.52943,2.53061,9000000.0
2009-03-10 19:48:00,2.53064,2.53064,2.52983,2.53039,8000000.0
2009-03-10 19:49:00,2.53031,2.53031,2.52876,2.52876,7000000.0
2009-03-10 19:50:00,2.53012,2.53079,2.52984,2.53075,7000000.0
2009-03-10 19:51:00,2.53003,2.53072,2.52981,2.53072,7000000.0
2009-03-10 19:52:00,2.53123,2.53146,2.53118,2.53146,7000000.0
2009-03-10 19:53:00,2.53166,2.53216,2.53166,2.53216,7000000.0
2009-03-10 19:54:00,2.53283,2.53331,2.53272,2.53331,8000000.0
2009-03-10 19:55:00,2.53384,2.53406,2.53161,2.53161,8000000.0
2009-03-10 19:56:00,2.53086,2.53122,2.53067,2.53113,8000000.0
2009-03-10 19:57:00,2.53112,2.53136,2.53103,2.53121,7000000.0
2009-03-10 19:58:00,2.53098,2.53151,2.53023,2.53151,10000000.0
2009-03-10 19:59:00,2.53218,2.53244,2.53178,2.53178,8000000.0
2009-03-10 20:00:00,2.53167,2.5331,2.53167,2.5331,7000000.0
2009-03-10 20:01:00,2.53248,2.53267,2.53221,2.53251,7000000.0
2009-03-10 20:02:00,2.53268,2.53268,2.53208,2.53208,7000000.0
2009-03-10 20:03:00,2.53098,2.53098,2.53004,2.53004,9000000.0
2009-03-10 20:04:00,2.52931,2.53088,2.52919,2.53088,9000000.0
2009-03-10 20:05:00,2.53081,2.5312,2.53077,2.5312,9000000.0
2009-03-10 20:06:00,2.53039,2.53147,2.53039,2.53147,11000000.0
2009-03-10 20:07:00,2.53108,2.53108,2.53037,2.53037,10000000.0
2009-03-10 20:08:00,2.53041,2.53041,2.52854,2.52863,8000000.0
2009-03-10 20:09:00,2.52934,2.53063,2.52934,2.53038,7000000.0
2009-03-10 20:10:00,2.52995,2.53059,2.52887,2.52887,8000000.0
2009-03-10 20:11:00,2.52803,2.52849,2.52803,2.52844,8000000.0
2009-03-10 20:12:00,2.52809,2.52819,2.5279,2.52799,7000000.0
2009-03-10 20:13:00,2.52772,2.52951,2.52651,2.52951,10000000.0
2009-03-10 20:14:00,2.53001,2.5302,2.52873,2.52873,6000000.0
2009-03-10 20:15:00,2.52911,2.53162,2.52911,2.53162,7000000.0
2009-03-10 20:16:00,2.53143,2.53191,2.53121,2.53179,7000000.0
2009-03-10 20:17:00,2.53099,2.53183,2.53099,2.53183,11000000.0
2009-03-10 20:18:00,2.52989,2.53016,2.52608,2.52608,9000000.0
2009-03-10 20:19:00,2.52569,2.52727,2.52569,2.52721,8000000.0
2009-03-10 20:20:00,2.52613,2.52615,2.52575,2.52581,7000000.0
2009-03-10 20:21:00,2.52602,2.5279,2.52602,2.52775,11000000.0
2009-03-10 20:22:00,2.52763,2.52846,2.52763,2.52841,7000000.0
2009-03-10 20:23:00,2.52793,2.52793,2.52712,2.52712,7000000.0
2009-03-10 20:24:00,2.52776,2.52824,2.52776,2.52824,8000000.0
2009-03-10 20:25:00,2.52826,2.52826,2.52768,2.52793,11000000.0
2009-03-10 20:26:00,2.52721,2.52721,2.5257,2.5257,8000000.0
2009-03-10 20:27:00,2.52618,2.5272,2.52618,2.5272,5000000.0
2009-03-10 20:28:00,2.5281,2.52889,2.5281,2.52836,7000000.0
2009-03-10 20:29:00,2.52702,2.52719,2.52645,2.52645,8000000.0
2009-03-10 20:30:00,2.52515,2.52515,2.52351,2.52351,8000000.0
2009-03-10 20:31:00,2.52524,2.52559,2.52524,2.52534,7000000.0
2009-03-10 20:32:00,2.52507,2.52514,2.52479,2.52491,7000000.0
2009-03-10 20:33:00,2.52563,2.52634,2.52529,2.52634,7000000.0
2009-03-10 20:34:00,2.52623,2.52623,2.52531,2.52576,8000000.0
2009-03-10 20:35:00,2.52499,2.52499,2.52442,2.5247,9000000.0
2009-03-10 20:36:00,2.52379,2.52379,2.52238,2.52238,7000000.0
2009-03-10 20:37:00,2.52239,2.52424,2.52239,2.52424,11000000.0
2009-03-10 20:38:00,2.52418,2.5246,2.52408,2.5246,10000000.0
2009-03-10 20:39:00,2.52504,2.52549,2.5242,2.5242,9000000.0
2009-03-10 20:40:00,2.52283,2.52414,2.52283,2.52407,8000000.0
2009-03-10 20:41:00,2.52394,2.52412,2.52394,2.52399,8000000.0
2009-03-10 20:42:00,2.52408,2.52417,2.52392,2.52406,11000000.0
2009-03-10 20:43:00,2.52449,2.52449,2.52417,2.52422,8000000.0
2009-03-10 20:44:00,2.52422,2.52453,2.5242,2.52453,10000000.0
2009-03-10 20:45:00,2.52451,2.52451,2.52412,2.52412,7000000.0
2009-03-10 20:46:00,2.52407,2.52426,2.52366,2.52426,8000000.0
2009-03-10 20:47:00,2.52411,2.52411,2.52247,2.52247,7000000.0
2009-03-10 20:48:00,2.52214,2.52367,2.52214,2.52367,10000000.0
2009-03-10 20:49:00,2.52394,2.52441,2.52394,2.52417,7000000.0
2009-03-10 20:50:00,2.52447,2.52484,2.52426,2.52426,8000000.0
2009-03-10 20:51:00,2.52497,2.52497,2.52407,2.52407,9000000.0
2009-03-10 20:52:00,2.52457,2.52583,2.52457,2.525,11000000.0
2009-03-10 20:53:00,2.52408,2.52408,2.5229,2.52297,11000000.0
2009-03-10 20:54:00,2.5222,2.5222,2.52185,2.52218,11000000.0
2009-03-10 20:55:00,2.52368,2.52483,2.52326,2.52326,8000000.0
2009-03-10 20:56:00,2.52318,2.52368,2.52318,2.52368,7000000.0
2009-03-10 20:57:00,2.52392,2.52498,2.52392,2.52498,9000000.0
2009-03-10 20:58:00,2.52543,2.52557,2.52543,2.52556,5000000.0
2009-03-10 20:59:00,2.52577,2.5263,2.52577,2.52611,7000000.0
2009-03-10 21:00:00,2.52621,2.52827,2.52621,2.52827,7000000.0
2009-03-10 21:01:00,2.53069,2.5317,2.53069,2.5317,7000000.0
2009-03-10 21:02:00,2.53168,2.53268,2.53156,2.53268,7000000.0
2009-03-10 21:03:00,2.53202,2.53202,2.5304,2.5304,8000000.0
2009-03-10 21:04:00,2.531,2.53187,2.531,2.5316,7000000.0
2009-03-10 21:05:00,2.53191,2.53207,2.53171,2.53171,8000000.0
2009-03-10 21:06:00,2.53147,2.5317,2.53147,2.5316,8000000.0
2009-03-10 21:07:00,2.53142,2.53142,2.52875,2.5289,8000000.0
2009-03-10 21:08:00,2.52849,2.52903,2.52822,2.52822,10000000.0
2009-03-10 21:09:00,2.52853,2.52954,2.52853,2.52926,10000000.0
2009-03-10 21:10:00,2.52848,2.52866,2.52768,2.52866,8000000.0
2009-03-10 21:11:00,2.52937,2.52937,2.52872,2.52872,7000000.0
2009-03-10 21:12:00,2.5285,2.52857,2.52822,2.52822,8000000.0
2009-03-10 21:13:00,2.52857,2.52959,2.52857,2.52959,10000000.0
2009-03-10 21:14:00,2.53003,2.53003,2.52952,2.52971,8000000.0
2009-03-10 21:15:00,2.52899,2.52902,2.52886,2.52886,8000000.0
2009-03-10 21:16:00,2.52896,2.52932,2.52886,2.52887,7000000.0
2009-03-10 21:17:00,2.52832,2.52832,2.52787,2.52787,8000000.0
2009-03-10 21:18:00,2.52832,2.52863,2.52832,2.52863,7000000.0
2009-03-10 21:19:00,2.52891,2.53044,2.52891,2.5303,9000000.0
2009-03-10 21:20:00,2.53071,2.53071,2.53015,2.53015,11000000.0
2009-03-10 21:21:00,2.52967,2.53056,2.52967,2.53056,10000000.0
2009-03-10 21:22:00,2.53078,2.53094,2.53078,2.53085,10000000.0
2009-03-10 21:23:00,2.53083,2.53091,2.53028,2.53028,7000000.0
2009-03-10 21:24:00,2.52993,2.53144,2.52993,2.53142,8000000.0
2009-03-10 21:25:00,2.53042,2.53042,2.53005,2.53005,7000000.0
2009-03-10 21:26:00,2.52986,2.52986,2.52936,2.52936,7000000.0
2009-03-10 21:27:00,2.5294,2.53013,2.5294,2.53013,7000000.0
2009-03-10 21:28:00,2.52992,2.53061,2.52954,2.53061,7000000.0
2009-03-10 21:29:00,2.53066,2.53073,2.52881,2.52881,8000000.0
2009-03-10 21:30:00,2.52748,2.52764,2.5273,2.52762,8000000.0
2009-03-10 21:31:00,2.52767,2.52793,2.52689,2.52689,8000000.0
2009-03-10 21:32:00,2.52642,2.52649,2.52628,2.52628,7000000.0
2009-03-10 21:33:00,2.52622,2.52711,2.52622,2.52711,11000000.0
2009-03-10 21:34:00,2.52561,2.52737,2.52561,2.52656,11000000.0
2009-03-10 21:35:00,2.52705,2.52723,2.52702,2.52723,11000000.0
2009-03-10 21:36:00,2.52737,2.52834,2.52737,2.52834,8000000.0
2009-03-10 21:37:00,2.52868,2.52891,2.52846,2.52891,8000000.0
2009-03-10 21:38:00,2.52949,2.52991,2.52949,2.52991,8000000.0
2009-03-10 21:39:00,2.52986,2.52987,2.52685,2.52685,9000000.0
2009-03-10 21:40:00,2.52471,2.52519,2.52441,2.52441,7000000.0
2009-03-10 21:41:00,2.52433,2.52434,2.5233,2.5233,9000000.0
2009-03-10 21:42:00,2.52348,2.52377,2.52289,2.52377,7000000.0
2009-03-10 21:43:00,2.52376,2.52464,2.52376,2.52464,11000000.0
2009-03-10 21:44:00,2.52415,2.5245,2.52409,2.5245,8000000.0
2009-03-10 21:45:00,2.52446,2.52598,2.52417,2.52598,10000000.0
2009-03-10 21:46:00,2.52735,2.52816,2.52735,2.52816,8000000.0
2009-03-10 21:47:00,2.5285,2.52877,2.52842,2.52877,8000000.0
2009-03-10 21:48:00,2.52906,2.52946,2.52818,2.52818,8000000.0
2009-03-10 21:49:00,2.52675,2.52724,2.52626,2.52626,8000000.0
2009-03-10 21:50:00,2.52404,2.52423,2.52376,2.52423,8000000.0
2009-03-10 21:51:00,2.52429,2.5249,2.52405,2.52405,7000000.0
2009-03-10 21:52:00,2.52462,2.52568,2.52448,2.52472,7000000.0
2009-03-10 21:53:00,2.52296,2.52365,2.52296,2.5235,7000000.0
2009-03-10 21:54:00,2.52452,2.52452,2.524,2.524,7000000.0
2009-03-10 21:55:00,2.52388,2.5241,2.52388,2.52403,7000000.0
2009-03-10 21:56:00,2.52387,2.52387,2.52282,2.5236,8000000.0
2009-03-10 21:57:00,2.52351,2.52355,2.5222,2.52221,7000000.0
2009-03-10 21:58:00,2.52278,2.52328,2.52278,2.52327,7000000.0
2009-03-10 21:59:00,2.52385,2.52433,2.52385,2.52405,8000000.0
2009-03-10 22:00:00,2.52411,2.52503,2.52397,2.52503,10000000.0
2009-03-10 22:01:00,2.52532,2.52538,2.5238,2.5238,9000000.0
2009-03-10 22:02:00,2.52364,2.52424,2.52359,2.52359,8000000.0
2009-03-10 22:03:00,2.52356,2.52379,2.52356,2.52372,11000000.0
2009-03-10 22:04:00,2.52343,2.52343,2.52249,2.52303,5000000.0
2009-03-10 22:05:00,2.5234,2.5234,2.52307,2.52309,10000000.0
2009-03-10 22:06:00,2.52312,2.52312,2.52185,2.52185,7000000.0
2009-03-10 22:07:00,2.5228,2.52299,2.5228,2.52299,8000000.0
2009-03-10 22:08:00,2.52199,2.52222,2.52172,2.52222,8000000.0
2009-03-10 22:09:00,2.5202,2.52164,2.5202,2.52149,9000000.0
2009-03-10 22:10:00,2.52163,2.52321,2.52163,2.52316,8000000.0
2009-03-10 22:11:00,2.52261,2.52261,2.5221,2.52216,9000000.0
2009-03-10 22:12:00,2.52195,2.52195,2.52082,2.52082,8000000.0
2009-03-10 22:13:00,2.52084,2.52112,2.52084,2.52108,7000000.0
2009-03-10 22:14:00,2.52142,2.52174,2.521,2.52121,11000000.0
2009-03-10 22:15:00,2.52089,2.52163,2.51898,2.52163,8000000.0
2009-03-10 22:16:00,2.52172,2.52187,2.5216,2.52166,9000000.0
2009-03-10 22:17:00,2.52177,2.52179,2.52137,2.52137,7000000.0
2009-03-10 22:18:00,2.51994,2.52075,2.51991,2.52075,8000000.0
2009-03-10 22:19:00,2.52038,2.52038,2.52007,2.52013,7000000.0
2009-03-10 22:20:00,2.52094,2.52131,2.52094,2.52131,7000000.0
2009-03-10 22:21:00,2.52074,2.52096,2.52024,2.52024,9000000.0
2009-03-10 22:22:00,2.5211,2.5211,2.52078,2.52083,7000000.0
2009-03-10 22:23:00,2.52084,2.52089,2.52038,2.52038,5000000.0
2009-03-10 22:24:00,2.51974,2.52143,2.51974,2.52143,7000000.0
2009-03-10 22:25:00,2.52142,2.52142,2.51979,2.5201,8000000.0
2009-03-10 22:26:00,2.51964,2.5197,2.51909,2.51916,9000000.0
2009-03-10 22:27:00,2.51946,2.51962,2.51927,2.51937,8000000.0
2009-03-10 22:28:00,2.51943,2.5199,2.51922,2.5199,8000000.0
2009-03-10 22:29:00,2.52019,2.52037,2.52019,2.52037,10000000.0
2009-03-10 22:30:00,2.51943,2.52001,2.51899,2.52001,7000000.0
2009-03-10 22:31:00,2.52002,2.52002,2.51888,2.51888,9000000.0
2009-03-10 22:32:00,2.51834,2.51835,2.51796,2.51801,8000000.0
2009-03-10 22:33:00,2.51802,2.51802,2.51776,2.51793,7000000.0
2009-03-10 22:34:00,2.5181,2.52004,2.5181,2.52004,7000000.0
2009-03-10 22:35:00,2.51925,2.51933,2.51831,2.51933,8000000.0
2009-03-10 22:36:00,2.51952,2.51975,2.51952,2.51975,10000000.0
2009-03-10 22:37:00,2.51976,2.51984,2.51972,2.51972,7000000.0
2009-03-10 22:38:00,2.5197,2.51977,2.51963,2.51963,8000000.0
2009-03-10 22:39:00,2.51941,2.51948,2.5193,2.5193,9000000.0
2009-03-10 22:40:00,2.51929,2.51932,2.5191,2.51932,7000000.0
2009-03-10 22:41:00,2.51928,2.5194,2.51919,2.51931,8000000.0
2009-03-10 22:42:00,2.5192,2.5192,2.51814,2.51814,7000000.0
2009-03-10 22:43:00,2.51759,2.51759,2.51409,2.51409,7000000.0
2009-03-10 22:44:00,2.51402,2.51633,2.51402,2.51633,7000000.0
2009-03-10 22:45:00,2.51574,2.51574,2.51401,2.51401,7000000.0
2009-03-10 22:46:00,2.51392,2.51483,2.51392,2.51483,8000000.0
2009-03-10 22:47:00,2.51507,2.51559,2.51507,2.51552,11000000.0
2009-03-10 22:48:00,2.51502,2.51511,2.51482,2.515,8000000.0
2009-03-10 22:49:00,2.5147,2.5147,2.51452,2.51466,7000000.0
2009-03-10 22:50:00,2.51455,2.51459,2.51429,2.51459,7000000.0
2009-03-10 22:51:00,2.51434,2.51456,2.51426,2.51426,10000000.0
2009-03-10 22:52:00,2.51445,2.51522,2.51445,2.51522,8000000.0
2009-03-10 22:53:00,2.51532,2.51545,2.51521,2.51521,7000000.0
2009-03-10 22:54:00,2.51528,2.5161,2.51528,2.51598,5000000.0
2009-03-10 22:55:00,2.51634,2.5166,2.51634,2.51648,7000000.0
2009-03-10 22:56:00,2.51673,2.51806,2.51673,2.51806,7000000.0
2009-03-10 22:57:00,2.51832,2.51832,2.51804,2.5181,7000000.0
2009-03-10 22:58:00,2.5184,2.51843,2.51814,2.51842,9000000.0
2009-03-10 22:59:00,2.51785,2.51797,2.51747,2.51747,7000000.0
2009-03-10 23:00:00,2.5168,2.5168,2.51642,2.51642,8000000.0
2009-03-10 23:01:00,2.51621,2.51628,2.51613,2.51613,8000000.0
2009-03-10 23:02:00,2.51677,2.51709,2.51677,2.51691,8000000.0
2009-03-10 23:03:00,2.51713,2.51726,2.51713,2.51726,6000000.0
2009-03-10 23:04:00,2.51895,2.51895,2.5179,2.5179,8000000.0
2009-03-10 23:05:00,2.51758,2.51847,2.5175,2.51847,8000000.0
2009-03-10 23:06:00,2.51832,2.5188,2.51832,2.51865,9000000.0
2009-03-10 23:07:00,2.51871,2.51871,2.51854,2.51861,10000000.0
2009-03-10 23:08:00,2.51812,2.51886,2.51812,2.51886,7000000.0
2009-03-10 23:09:00,2.51908,2.5198,2.51908,2.51949,9000000.0
2009-03-10 23:10:00,2.5193,2.5193,2.5176,2.5176,11000000.0
2009-03-10 23:11:00,2.51648,2.51656,2.51603,2.51656,7000000.0
2009-03-10 23:12:00,2.51718,2.51846,2.51718,2.51846,7000000.0
2009-03-10 23:13:00,2.51833,2.51833,2.51746,2.51748,7000000.0
2009-03-10 23:14:00,2.51696,2.51714,2.51673,2.51714,11000000.0
2009-03-10 23:15:00,2.51658,2.51658,2.51601,2.51601,9000000.0
2009-03-10 23:16:00,2.51589,2.51589,2.51551,2.51588,11000000.0
2009-03-10 23:17:00,2.5159,2.51594,2.51582,2.51593,7000000.0
2009-03-10 23:18:00,2.51604,2.51646,2.51604,2.51637,8000000.0
2009-03-10 23:19:00,2.5164,2.51686,2.5164,2.51686,7000000.0
2009-03-10 23:20:00,2.5166,2.5166,2.5161,2.5161,9000000.0
2009-03-10 23:21:00,2.51597,2.51609,2.51595,2.51609,9000000.0
2009-03-10 23:22:00,2.51583,2.51588,2.51583,2.51588,5000000.0
2009-03-10 23:23:00,2.5156,2.51573,2.51548,2.51573,8000000.0
2009-03-10 23:24:00,2.51469,2.51482,2.51458,2.51482,7000000.0
2009-03-10 23:25:00,2.51504,2.51637,2.51504,2.51637,7000000.0
2009-03-10 23:26:00,2.51571,2.51571,2.51493,2.51502,8000000.0
2009-03-10 23:27:00,2.51417,2.51504,2.51387,2.51504,8000000.0
2009-03-10 23:28:00,2.51546,2.51546,2.51533,2.51533,10000000.0
2009-03-10 23:29:00,2.51602,2.51602,2.51336,2.51497,9000000.0
2009-03-10 23:30:00,2.51601,2.51633,2.51596,2.516,8000000.0
2009-03-10 23:31:00,2.51604,2.51627,2.51493,2.51493,7000000.0
2009-03-10 23:32:00,2.51531,2.51585,2.51531,2.51585,8000000.0
2009-03-10 23:33:00,2.51576,2.51598,2.51576,2.51583,7000000.0
2009-03-10 23:34:00,2.51574,2.51574,2.5153,2.5153,11000000.0
2009-03-10 23:35:00,2.51484,2.51501,2.51362,2.51501,9000000.0
2009-03-10 23:36:00,2.5149,2.5149,2.51376,2.51376,7000000.0
2009-03-10 23:37:00,2.51342,2.51361,2.51342,2.51361,5000000.0
2009-03-10 23:38:00,2.51337,2.51337,2.51279,2.51279,8000000.0
2009-03-10 23:39:00,2.51307,2.51307,2.51262,2.51262,10000000.0
2009-03-10 23:40:00,2.51305,2.51305,2.51283,2.51284,7000000.0
2009-03-10 23:41:00,2.51253,2.51253,2.51214,2.51251,11000000.0
2009-03-10 23:42:00,2.51279,2.51387,2.51279,2.51387,8000000.0
2009-03-10 23:43:00,2.51342,2.51369,2.51315,2.51315,7000000.0
2009-03-10 23:44:00,2.51122,2.51323,2.5112,2.51323,7000000.0
2009-03-10 23:45:00,2.51339,2.51339,2.51157,2.51157,7000000.0
2009-03-10 23:46:00,2.51194,2.51323,2.51194,2.51323,8000000.0
2009-03-10 23:47:00,2.51329,2.51329,2.51265,2.51324,8000000.0
2009-03-10 23:48:00,2.51377,2.51377,2.51257,2.51289,7000000.0
2009-03-10 23:49:00,2.51316,2.51333,2.51303,2.51333,10000000.0
2009-03-10 23:50:00,2.5133,2.51373,2.5133,2.51373,8000000.0
2009-03-10 23:51:00,2.51369,2.51379,2.51349,2.51377,7000000.0
2009-03-10 23:52:00,2.51305,2.51305,2.51226,2.51276,11000000.0
2009-03-10 23:53:00,2.51262,2.51278,2.51231,2.5127,8000000.0
2009-03-10 23:54:00,2.51049,2.51291,2.51049,2.51254,9000000.0
2009-03-10 23:55:00,2.51258,2.51282,2.51195,2.51282,10000000.0
2009-03-10 23:56:00,2.51317,2.51326,2.5131,2.51317,8000000.0
2009-03-10 23:57:00,2.51316,2.51316,2.51295,2.5131,8000000.0
2009-03-10 23:58:00,2.51305,2.51305,2.51287,2.51288,7000000.0
2009-03-10 23:59:00,2.51279,2.51279,2.51243,2.51244,9000000.0
2009-03-11 00:00:00,2.51271,2.51353,2.51271,2.51317,7000000.0
2009-03-11 00:01:00,2.51404,2.51497,2.51404,2.51497,8000000.0
2009-03-11 00:02:00,2.51426,2.51464,2.51384,2.51456,8000000.0
2009-03-11 00:03:00,2.51477,2.51489,2.51438,2.51438,10000000.0
2009-03-11 00:04:00,2.51451,2.51454,2.51432,2.5145,7000000.0
2009-03-11 00:05:00,2.5145,2.5147,2.5145,2.5147,11000000.0
2009-03-11 00:06:00,2.51462,2.51474,2.51462,2.51473,10000000.0
2009-03-11 00:07:00,2.5143,2.5143,2.51265,2.51275,8000000.0
2009-03-11 00:08:00,2.51216,2.51226,2.51216,2.51219,6000000.0
2009-03-11 00:09:00,2.5123,2.51234,2.51209,2.51209,7000000.0
2009-03-11 00:10:00,2.51223,2.51232,2.51217,2.51217,8000000.0
2009-03-11 00:11:00,2.51225,2.51225,2.51215,2.51218,11000000.0
2009-03-11 00:12:00,2.51212,2.5126,2.51212,2.5126,7000000.0
2009-03-11 00:13:00,2.51255,2.51255,2.51215,2.51223,8000000.0
2009-03-11 00:14:00,2.51233,2.51265,2.51233,2.51237,8000000.0
2009-03-11 00:15:00,2.51218,2.51259,2.51218,2.51259,8000000.0
2009-03-11 00:16:00,2.51249,2.51278,2.51231,2.51278,7000000.0
2009-03-11 00:17:00,2.51267,2.51268,2.51232,2.51232,5000000.0
2009-03-11 00:18:00,2.5123,2.51235,2.5122,2.51235,10000000.0
2009-03-11 00:19:00,2.51245,2.51291,2.51227,2.51291,11000000.0
2009-03-11 00:20:00,2.5131,2.51324,2.51304,2.51305,8000000.0
2009-03-11 00:21:00,2.51275,2.51313,2.51275,2.51312,7000000.0
2009-03-11 00:22:00,2.51266,2.51266,2.5123,2.5123,9000000.0
2009-03-11 00:23:00,2.51215,2.51215,2.51147,2.51168,8000000.0
2009-03-11 00:24:00,2.51179,2.51189,2.51147,2.51171,10000000.0
2009-03-11 00:25:00,2.51158,2.51201,2.51098,2.51201,9000000.0
2009-03-11 00:26:00,2.51154,2.51189,2.51154,2.51189,7000000.0
2009-03-11 00:27:00,2.51227,2.51301,2.51227,2.51244,9000000.0
2009-03-11 00:28:00,2.51296,2.51358,2.51296,2.51358,9000000.0
2009-03-11 00:29:00,2.51386,2.51436,2.51374,2.51374,8000000.0
2009-03-11 00:30:00,2.51387,2.51387,2.51332,2.51332,11000000.0
2009-03-11 00:31:00,2.51295,2.51295,2.51181,2.51181,8000000.0
2009-03-11 00:32:00,2.51204,2.51204,2.51059,2.51059,8000000.0
2009-03-11 00:33:00,2.51014,2.51043,2.5099,2.5099,7000000.0
2009-03-11 00:34:00,2.50935,2.5097,2.50935,2.50965,8000000.0
2009-03-11 00:35:00,2.50971,2.51007,2.50971,2.51007,10000000.0
2009-03-11 00:36:00,2.50987,2.51031,2.50962,2.50963,7000000.0
2009-03-11 00:37:00,2.5095,2.5095,2.50937,2.50947,8000000.0
2009-03-11 00:38:00,2.50954,2.50987,2.50936,2.50987,7000000.0
2009-03-11 00:39:00,2.51039,2.51046,2.50997,2.51046,10000000.0
2009-03-11 00:40:00,2.51013,2.51052,2.51013,2.5103,7000000.0
2009-03-11 00:41:00,2.50973,2.50973,2.50935,2.50935,10000000.0
2009-03-11 00:42:00,2.5088,2.50975,2.5088,2.50967,11000000.0
2009-03-11 00:43:00,2.50997,2.51027,2.50984,2.50984,8000000.0
2009-03-11 00:44:00,2.51021,2.51039,2.51009,2.51017,7000000.0
2009-03-11 00:45:00,2.50977,2.51022,2.5097,2.50999,8000000.0
2009-03-11 00:46:00,2.50974,2.50974,2.50887,2.50942,11000000.0
2009-03-11 00:47:00,2.50928,2.50976,2.50928,2.50931,7000000.0
2009-03-11 00:48:00,2.50999,2.50999,2.50923,2.50923,10000000.0
2009-03-11 00:49:00,2.50912,2.50914,2.50903,2.50906,10000000.0
2009-03-11 00:50:00,2.50936,2.51027,2.50936,2.50964,8000000.0
2009-03-11 00:51:00,2.50954,2.51063,2.50954,2.51063,7000000.0
2009-03-11 00:52:00,2.51081,2.51133,2.51081,2.51133,8000000.0
2009-03-11 00:53:00,2.51124,2.51129,2.51115,2.51115,10000000.0
2009-03-11 00:54:00,2.51031,2.51045,2.51025,2.51045,8000000.0
2009-03-11 00:55:00,2.51046,2.51097,2.51046,2.51097,7000000.0
2009-03-11 00:56:00,2.51121,2.51157,2.51121,2.51157,7000000.0
2009-03-11 00:57:00,2.5116,2.51173,2.5112,2.51163,10000000.0
2009-03-11 00:58:00,2.5117,2.51177,2.5116,2.51176,8000000.0
2009-03-11 00:59:00,2.51144,2.51168,2.51107,2.51168,7000000.0
2009-03-11 01:00:00,2.51199,2.51228,2.51193,2.51228,9000000.0
2009-03-11 01:01:00,2.5118,2.5118,2.51124,2.5113,7000000.0
2009-03-11 01:02:00,2.51139,2.51139,2.5109,2.51105,8000000.0
2009-03-11 01:03:00,2.51151,2.51188,2.51151,2.51188,10000000.0
2009-03-11 01:04:00,2.51246,2.51341,2.51246,2.51341,8000000.0
2009-03-11 01:05:00,2.51362,2.51368,2.51349,2.51349,7000000.0
2009-03-11 01:06:00,2.51362,2.51391,2.51359,2.51391,8000000.0
2009-03-11 01:07:00,2.51395,2.51397,2.51383,2.51383,7000000.0
2009-03-11 01:08:00,2.51405,2.51417,2.51321,2.51417,8000000.0
2009-03-11 01:09:00,2.51325,2.51541,2.51325,2.51541,7000000.0
2009-03-11 01:10:00,2.51645,2.51676,2.51631,2.51631,11000000.0
2009-03-11 01:11:00,2.51617,2.51617,2.51225,2.51225,11000000.0
2009-03-11 01:12:00,2.51189,2.5126,2.51137,2.5126,11000000.0
2009-03-11 01:13:00,2.51419,2.51486,2.51419,2.51469,7000000.0
2009-03-11 01:14:00,2.5153,2.51563,2.51516,2.51563,8000000.0
2009-03-11 01:15:00,2.51565,2.51635,2.51565,2.51635,7000000.0
2009-03-11 01:16:00,2.51651,2.51651,2.51552,2.5156,9000000.0
2009-03-11 01:17:00,2.51629,2.51684,2.51629,2.51634,8000000.0
2009-03-11 01:18:00,2.51624,2.5171,2.51624,2.51687,8000000.0
2009-03-11 01:19:00,2.51657,2.51689,2.51618,2.51618,7000000.0
2009-03-11 01:20:00,2.51461,2.51461,2.5134,2.5139,8000000.0
2009-03-11 01:21:00,2.51292,2.51332,2.51259,2.5127,7000000.0
2009-03-11 01:22:00,2.51297,2.51309,2.51292,2.51293,7000000.0
2009-03-11 01:23:00,2.51282,2.51282,2.51267,2.51267,7000000.0
2009-03-11 01:24:00,2.51272,2.51299,2.51251,2.51251,11000000.0
2009-03-11 01:25:00,2.5124,2.51344,2.51223,2.51344,7000000.0
2009-03-11 01:26:00,2.51329,2.51329,2.51034,2.51048,8000000.0
2009-03-11 01:27:00,2.51014,2.51056,2.51002,2.51002,7000000.0
2009-03-11 01:28:00,2.50994,2.51026,2.50994,2.51026,8000000.0
2009-03-11 01:29:00,2.51038,2.51089,2.51038,2.51084,10000000.0
2009-03-11 01:30:00,2.51098,2.51101,2.51081,2.51097,7000000.0
2009-03-11 01:31:00,2.51125,2.51311,2.51125,2.51311,6000000.0
2009-03-11 01:32:00,2.51267,2.51267,2.51139,2.51161,9000000.0
2009-03-11 01:33:00,2.51214,2.51216,2.51182,2.51182,7000000.0
2009-03-11 01:34:00,2.51164,2.51168,2.51128,2.51128,11000000.0
2009-03-11 01:35:00,2.51125,2.51136,2.51085,2.51088,8000000.0
2009-03-11 01:36:00,2.51115,2.51115,2.51067,2.51067,10000000.0
2009-03-11 01:37:00,2.51201,2.51211,2.51192,2.51193,8000000.0
2009-03-11 01:38:00,2.51209,2.51254,2.51206,2.51254,7000000.0
2009-03-11 01:39:00,2.51266,2.51273,2.51257,2.51263,9000000.0
2009-03-11 01:40:00,2.5125,2.5125,2.51096,2.51142,11000000.0
2009-03-11 01:41:00,2.51056,2.51066,2.51054,2.51054,5000000.0
2009-03-11 01:42:00,2.51119,2.51158,2.51119,2.51158,9000000.0
2009-03-11 01:43:00,2.5114,2.5114,2.51053,2.51053,9000000.0
2009-03-11 01:44:00,2.51081,2.51105,2.50993,2.50993,8000000.0
2009-03-11 01:45:00,2.5103,2.51171,2.5103,2.51163,7000000.0
2009-03-11 01:46:00,2.51116,2.51116,2.51028,2.51028,7000000.0
2009-03-11 01:47:00,2.51135,2.51218,2.51135,2.51218,7000000.0
2009-03-11 01:48:00,2.51195,2.51195,2.51121,2.51141,8000000.0
2009-03-11 01:49:00,2.51169,2.51169,2.51142,2.51145,8000000.0
2009-03-11 01:50:00,2.51148,2.51189,2.51122,2.51181,7000000.0
2009-03-11 01:51:00,2.51216,2.51267,2.51216,2.51226,10000000.0
2009-03-11 01:52:00,2.51226,2.51235,2.51219,2.51235,8000000.0
2009-03-11 01:53:00,2.51298,2.51376,2.51298,2.51375,8000000.0
2009-03-11 01:54:00,2.51393,2.51393,2.51288,2.51288,10000000.0
2009-03-11 01:55:00,2.51292,2.51362,2.51291,2.51335,9000000.0
2009-03-11 01:56:00,2.51314,2.51319,2.51116,2.51312,10000000.0
2009-03-11 01:57:00,2.51326,2.51381,2.51326,2.51327,9000000.0
2009-03-11 01:58:00,2.51322,2.51405,2.51322,2.51402,8000000.0
2009-03-11 01:59:00,2.51363,2.51405,2.51363,2.51401,7000000.0
2009-03-11 02:00:00,2.51435,2.51468,2.51383,2.51383,11000000.0
2009-03-11 02:01:00,2.51403,2.51438,2.51403,2.51406,10000000.0
2009-03-11 02:02:00,2.51455,2.51455,2.51438,2.51438,13000000.0
2009-03-11 02:03:00,2.5144,2.5144,2.51432,2.51439,17000000.0
2009-03-11 02:04:00,2.51438,2.51459,2.51438,2.51439,12000000.0
2009-03-11 02:05:00,2.51429,2.5143,2.5138,2.5138,9000000.0
2009-03-11 02:06:00,2.51372,2.51372,2.51332,2.51352,7000000.0
2009-03-11 02:07:00,2.51333,2.51333,2.51223,2.51223,13000000.0
2009-03-11 02:08:00,2.51232,2.51244,2.51226,2.51229,16000000.0
2009-03-11 02:09:00,2.51337,2.51344,2.51324,2.51325,10000000.0
2009-03-11 02:10:00,2.51299,2.51305,2.51282,2.513,8000000.0
2009-03-11 02:11:00,2.51293,2.51307,2.51256,2.51256,7000000.0
2009-03-11 02:12:00,2.51176,2.51247,2.51176,2.51245,14000000.0
2009-03-11 02:13:00,2.51261,2.51276,2.51258,2.51259,7000000.0
2009-03-11 02:14:00,2.51261,2.5127,2.51261,2.51264,7000000.0
2009-03-11 02:15:00,2.51252,2.51274,2.51248,2.51274,7000000.0
2009-03-11 02:16:00,2.51248,2.51248,2.51138,2.51138,8000000.0
2009-03-11 02:17:00,2.51058,2.51109,2.51053,2.51109,7000000.0
2009-03-11 02:18:00,2.51114,2.51114,2.5104,2.5104,11000000.0
2009-03-11 02:19:00,2.51036,2.51162,2.51036,2.51162,7000000.0
2009-03-11 02:20:00,2.51189,2.51209,2.51189,2.51194,12000000.0
2009-03-11 02:21:00,2.51211,2.51272,2.51211,2.51253,12000000.0
2009-03-11 02:22:00,2.51299,2.5138,2.51299,2.5138,7000000.0
2009-03-11 02:23:00,2.51432,2.51495,2.51427,2.51495,9000000.0
2009-03-11 02:24:00,2.51552,2.5159,2.51552,2.5159,8000000.0
2009-03-11 02:25:00,2.51579,2.51579,2.51501,2.51546,16000000.0
2009-03-11 02:26:00,2.51535,2.51567,2.51506,2.51518,20000000.0
2009-03-11 02:27:00,2.51517,2.5158,2.51517,2.51536,18000000.0
2009-03-11 02:28:00,2.51551,2.51642,2.51551,2.51642,10000000.0
2009-03-11 02:29:00,2.51728,2.5173,2.51639,2.51639,10000000.0
2009-03-11 02:30:00,2.51621,2.51655,2.51617,2.51655,10000000.0
2009-03-11 02:31:00,2.51598,2.51599,2.5156,2.5156,9000000.0
2009-03-11 02:32:00,2.51565,2.51572,2.5154,2.51572,15000000.0
2009-03-11 02:33:00,2.51585,2.51618,2.51547,2.51547,14000000.0
2009-03-11 02:34:00,2.51555,2.51576,2.51539,2.51559,9000000.0
2009-03-11 02:35:00,2.51594,2.51594,2.51464,2.51464,7000000.0
2009-03-11 02:36:00,2.51618,2.51648,2.51618,2.51641,11000000.0
2009-03-11 02:37:00,2.51636,2.51636,2.51619,2.51619,7000000.0
2009-03-11 02:38:00,2.51629,2.51672,2.51629,2.51672,7000000.0
2009-03-11 02:39:00,2.51679,2.51679,2.51655,2.51658,13000000.0
2009-03-11 02:40:00,2.5164,2.5164,2.51627,2.5163,11000000.0
2009-03-11 02:41:00,2.51644,2.51694,2.51644,2.51694,8000000.0
2009-03-11 02:42:00,2.51714,2.51837,2.51714,2.51837,10000000.0
2009-03-11 02:43:00,2.51839,2.51839,2.51801,2.51832,8000000.0
2009-03-11 02:44:00,2.51793,2.51871,2.51793,2.51871,10000000.0
2009-03-11 02:45:00,2.51832,2.51832,2.51734,2.51734,10000000.0
2009-03-11 02:46:00,2.51782,2.51804,2.51774,2.51791,10000000.0
2009-03-11 02:47:00,2.51782,2.51819,2.51739,2.51782,8000000.0
2009-03-11 02:48:00,2.51798,2.51823,2.51797,2.51815,11000000.0
2009-03-11 02:49:00,2.51847,2.51939,2.51847,2.51934,10000000.0
2009-03-11 02:50:00,2.51993,2.52022,2.51993,2.52018,5000000.0
2009-03-11 02:51:00,2.51986,2.52068,2.51986,2.52068,5000000.0
2009-03-11 02:52:00,2.5209,2.52115,2.52088,2.52115,8000000.0
2009-03-11 02:53:00,2.52107,2.52107,2.52046,2.52046,8000000.0
2009-03-11 02:54:00,2.52,2.52,2.5194,2.5194,7000000.0
2009-03-11 02:55:00,2.51959,2.5199,2.51941,2.51955,8000000.0
2009-03-11 02:56:00,2.51951,2.52004,2.51944,2.52004,7000000.0
2009-03-11 02:57:00,2.51936,2.521,2.51936,2.5208,8000000.0
2009-03-11 02:58:00,2.52061,2.52085,2.52035,2.52085,12000000.0
2009-03-11 02:59:00,2.52112,2.5218,2.5208,2.5218,19000000.0
2009-03-11 03:00:00,2.52156,2.52173,2.52136,2.52169,7000000.0
2009-03-11 03:01:00,2.5221,2.52346,2.52203,2.52346,10000000.0
2009-03-11 03:02:00,2.52228,2.52228,2.52165,2.52165,7000000.0
2009-03-11 03:03:00,2.52086,2.52086,2.52006,2.5203,11000000.0
2009-03-11 03:04:00,2.52038,2.52092,2.52038,2.52045,7000000.0
2009-03-11 03:05:00,2.52025,2.52042,2.52013,2.52036,10000000.0
2009-03-11 03:06:00,2.5205,2.5205,2.51996,2.51998,11000000.0
2009-03-11 03:07:00,2.5203,2.52079,2.5203,2.52079,7000000.0
2009-03-11 03:08:00,2.52088,2.52088,2.52054,2.52054,8000000.0
2009-03-11 03:09:00,2.52026,2.5211,2.52026,2.52096,10000000.0
2009-03-11 03:10:00,2.52051,2.52066,2.52025,2.52051,10000000.0
2009-03-11 03:11:00,2.52077,2.52082,2.52047,2.52082,8000000.0
2009-03-11 03:12:00,2.52089,2.5211,2.52068,2.5211,7000000.0
2009-03-11 03:13:00,2.52148,2.52148,2.52103,2.52103,10000000.0
2009-03-11 03:14:00,2.52104,2.52167,2.52104,2.52167,16000000.0
2009-03-11 03:15:00,2.52132,2.52171,2.521,2.52162,11000000.0
2009-03-11 03:16:00,2.52199,2.52199,2.52131,2.52131,5000000.0
2009-03-11 03:17:00,2.52121,2.52189,2.52121,2.52178,8000000.0
2009-03-11 03:18:00,2.52319,2.52346,2.52319,2.52341,6000000.0
2009-03-11 03:19:00,2.52329,2.52365,2.52329,2.52361,7000000.0
2009-03-11 03:20:00,2.52318,2.52318,2.5229,2.52295,7000000.0
2009-03-11 03:21:00,2.52158,2.523,2.52158,2.523,7000000.0
2009-03-11 03:22:00,2.523,2.52388,2.522,2.52388,8000000.0
2009-03-11 03:23:00,2.52396,2.52407,2.52375,2.52406,9000000.0
2009-03-11 03:24:00,2.52441,2.5245,2.52407,2.52407,7000000.0
2009-03-11 03:25:00,2.52371,2.52371,2.52312,2.52313,23000000.0
2009-03-11 03:26:00,2.52299,2.52455,2.52299,2.52455,9000000.0
2009-03-11 03:27:00,2.5241,2.52414,2.52304,2.52336,7000000.0
2009-03-11 03:28:00,2.52329,2.52329,2.52322,2.52325,7000000.0
2009-03-11 03:29:00,2.52331,2.52364,2.52331,2.52364,8000000.0
2009-03-11 03:30:00,2.52312,2.52312,2.52186,2.52186,10000000.0
2009-03-11 03:31:00,2.52187,2.52243,2.52187,2.52243,5000000.0
2009-03-11 03:32:00,2.52236,2.52299,2.52236,2.52299,10000000.0
2009-03-11 03:33:00,2.52304,2.52308,2.52279,2.52306,7000000.0
2009-03-11 03:34:00,2.52243,2.52243,2.52228,2.52228,11000000.0
2009-03-11 03:35:00,2.52275,2.52275,2.52245,2.52262,8000000.0
2009-03-11 03:36:00,2.52263,2.52283,2.52227,2.52246,8000000.0
2009-03-11 03:37:00,2.5221,2.52273,2.5221,2.52235,8000000.0
2009-03-11 03:38:00,2.52226,2.52226,2.52147,2.52147,8000000.0
2009-03-11 03:39:00,2.52107,2.52175,2.52107,2.52122,10000000.0
2009-03-11 03:40:00,2.52148,2.52175,2.52108,2.52108,10000000.0
2009-03-11 03:41:00,2.52035,2.52091,2.52017,2.52091,8000000.0
2009-03-11 03:42:00,2.52115,2.52126,2.52095,2.52126,7000000.0
2009-03-11 03:43:00,2.52156,2.52208,2.52156,2.52206,9000000.0
2009-03-11 03:44:00,2.52238,2.52291,2.52238,2.52248,9000000.0
2009-03-11 03:45:00,2.52269,2.52281,2.52242,2.52242,7000000.0
2009-03-11 03:46:00,2.52235,2.52264,2.52228,2.5223,8000000.0
2009-03-11 03:47:00,2.52236,2.52236,2.52141,2.52141,9000000.0
2009-03-11 03:48:00,2.52117,2.5218,2.52117,2.52176,10000000.0
2009-03-11 03:49:00,2.52114,2.52115,2.52059,2.52059,23000000.0
2009-03-11 03:50:00,2.52074,2.5208,2.52053,2.5208,7000000.0
2009-03-11 03:51:00,2.52016,2.5202,2.52004,2.52004,8000000.0
2009-03-11 03:52:00,2.52042,2.52086,2.52028,2.52079,9000000.0
2009-03-11 03:53:00,2.52076,2.52081,2.52055,2.52055,8000000.0
2009-03-11 03:54:00,2.52058,2.52135,2.52058,2.52135,9000000.0
2009-03-11 03:55:00,2.52109,2.52122,2.52093,2.52093,10000000.0
2009-03-11 03:56:00,2.52118,2.52154,2.52118,2.52133,12000000.0
2009-03-11 03:57:00,2.52134,2.52171,2.52134,2.52171,9000000.0
2009-03-11 03:58:00,2.52169,2.52169,2.5212,2.52141,8000000.0
2009-03-11 03:59:00,2.52142,2.52149,2.52125,2.52125,7000000.0
2009-03-11 04:00:00,2.52128,2.52311,2.52128,2.52311,18000000.0
2009-03-11 04:01:00,2.52291,2.52374,2.52291,2.52358,8000000.0
2009-03-11 04:02:00,2.52365,2.52396,2.52365,2.52388,25000000.0
2009-03-11 04:03:00,2.52391,2.52397,2.52336,2.52336,12000000.0
2009-03-11 04:04:00,2.5235,2.5235,2.5234,2.5234,9000000.0
2009-03-11 04:05:00,2.52301,2.52301,2.52203,2.52203,7000000.0
2009-03-11 04:06:00,2.52213,2.52228,2.5217,2.52225,11000000.0
2009-03-11 04:07:00,2.52245,2.52276,2.52243,2.52276,7000000.0
2009-03-11 04:08:00,2.52302,2.52335,2.52302,2.52323,10000000.0
2009-03-11 04:09:00,2.52315,2.5235,2.52314,2.52314,8000000.0
2009-03-11 04:10:00,2.52307,2.52342,2.52255,2.52255,9000000.0
2009-03-11 04:11:00,2.52219,2.52219,2.5215,2.5215,7000000.0
2009-03-11 04:12:00,2.5225,2.52269,2.52224,2.52269,11000000.0
2009-03-11 04:13:00,2.52279,2.52341,2.52279,2.52327,8000000.0
2009-03-11 04:14:00,2.52278,2.52368,2.52278,2.52368,7000000.0
2009-03-11 04:15:00,2.52361,2.52361,2.52296,2.52296,8000000.0
2009-03-11 04:16:00,2.52336,2.52336,2.52222,2.52222,8000000.0
2009-03-11 04:17:00,2.5229,2.5229,2.52278,2.5228,19000000.0
2009-03-11 04:18:00,2.52317,2.52374,2.52317,2.52374,8000000.0
2009-03-11 04:19:00,2.52361,2.52397,2.52358,2.52394,21000000.0
2009-03-11 04:20:00,2.52344,2.52349,2.52315,2.52324,11000000.0
2009-03-11 04:21:00,2.52418,2.52418,2.52381,2.52407,7000000.0
2009-03-11 04:22:00,2.52424,2.52432,2.52414,2.52414,8000000.0
2009-03-11 04:23:00,2.52413,2.52413,2.52354,2.52366,9000000.0
2009-03-11 04:24:00,2.5239,2.5242,2.5239,2.5242,12000000.0
2009-03-11 04:25:00,2.52426,2.52524,2.52426,2.52524,9000000.0
2009-03-11 04:26:00,2.52573,2.52573,2.52436,2.52436,8000000.0
2009-03-11 04:27:00,2.5242,2.52479,2.5242,2.52479,9000000.0
2009-03-11 04:28:00,2.52468,2.52482,2.52382,2.52463,14000000.0
2009-03-11 04:29:00,2.52485,2.52523,2.5248,2.5248,16000000.0
2009-03-11 04:30:00,2.5248,2.5251,2.52479,2.5251,25000000.0
2009-03-11 04:31:00,2.52503,2.52503,2.52486,2.52487,5000000.0
2009-03-11 04:32:00,2.52508,2.52552,2.52506,2.52548,8000000.0
2009-03-11 04:33:00,2.52634,2.52634,2.52603,2.52623,10000000.0
2009-03-11 04:34:00,2.52676,2.52694,2.52662,2.52694,15000000.0
2009-03-11 04:35:00,2.5268,2.5268,2.52578,2.52578,9000000.0
2009-03-11 04:36:00,2.5251,2.5251,2.52477,2.52477,7000000.0
2009-03-11 04:37:00,2.52464,2.52476,2.52459,2.52459,7000000.0
2009-03-11 04:38:00,2.52472,2.52488,2.52465,2.52472,10000000.0
2009-03-11 04:39:00,2.52458,2.52458,2.52429,2.52429,8000000.0
2009-03-11 04:40:00,2.52454,2.52459,2.52443,2.52451,11000000.0
2009-03-11 04:41:00,2.5245,2.5245,2.52431,2.52435,9000000.0
2009-03-11 04:42:00,2.52428,2.52442,2.52418,2.52429,11000000.0
2009-03-11 04:43:00,2.52437,2.52502,2.52437,2.52481,9000000.0
2009-03-11 04:44:00,2.52495,2.52524,2.52495,2.52518,8000000.0
2009-03-11 04:45:00,2.52542,2.52542,2.52529,2.5253,9000000.0
2009-03-11 04:46:00,2.52536,2.52582,2.52514,2.52514,7000000.0
2009-03-11 04:47:00,2.52505,2.52505,2.52453,2.52453,8000000.0
2009-03-11 04:48:00,2.52443,2.52466,2.5244,2.5244,7000000.0
2009-03-11 04:49:00,2.5244,2.52514,2.5244,2.52514,6000000.0
2009-03-11 04:50:00,2.5257,2.5257,2.52493,2.52493,7000000.0
2009-03-11 04:51:00,2.52543,2.52568,2.52507,2.52507,15000000.0
2009-03-11 04:52:00,2.52521,2.52561,2.52521,2.52561,9000000.0
2009-03-11 04:53:00,2.52575,2.52575,2.52566,2.52566,8000000.0
2009-03-11 04:54:00,2.52558,2.52558,2.52535,2.52535,11000000.0
2009-03-11 04:55:00,2.52535,2.52558,2.52529,2.52529,11000000.0
2009-03-11 04:56:00,2.52513,2.52513,2.52492,2.52492,12000000.0
2009-03-11 04:57:00,2.5249,2.5249,2.5248,2.52482,8000000.0
2009-03-11 04:58:00,2.52542,2.52542,2.52459,2.52498,9000000.0
2009-03-11 04:59:00,2.52488,2.52518,2.52488,2.52516,12000000.0
2009-03-11 05:00:00,2.52513,2.5252,2.52512,2.52513,9000000.0
2009-03-11 05:01:00,2.52545,2.5277,2.52545,2.5277,7000000.0
2009-03-11 05:02:00,2.52796,2.52805,2.52793,2.52793,7000000.0
2009-03-11 05:03:00,2.52798,2.52823,2.52758,2.52758,8000000.0
2009-03-11 05:04:00,2.52648,2.52676,2.52641,2.52641,9000000.0
2009-03-11 05:05:00,2.52564,2.52564,2.52506,2.52506,13000000.0
2009-03-11 05:06:00,2.52507,2.5252,2.52501,2.5252,8000000.0
2009-03-11 05:07:00,2.52545,2.52549,2.52524,2.52549,10000000.0
2009-03-11 05:08:00,2.52596,2.5262,2.52596,2.52615,10000000.0
2009-03-11 05:09:00,2.52498,2.52498,2.52345,2.52345,16000000.0
2009-03-11 05:10:00,2.52346,2.5238,2.52287,2.52293,12000000.0
2009-03-11 05:11:00,2.52337,2.52371,2.52332,2.52367,11000000.0
2009-03-11 05:12:00,2.52382,2.52414,2.52381,2.52381,16000000.0
2009-03-11 05:13:00,2.5231,2.52313,2.52279,2.52313,9000000.0
2009-03-11 05:14:00,2.52324,2.5233,2.52274,2.52288,12000000.0
2009-03-11 05:15:00,2.52285,2.52334,2.52285,2.52334,8000000.0
2009-03-11 05:16:00,2.52391,2.52405,2.52375,2.52375,11000000.0
2009-03-11 05:17:00,2.5236,2.52506,2.5236,2.52506,9000000.0
2009-03-11 05:18:00,2.52453,2.52453,2.52391,2.52391,16000000.0
2009-03-11 05:19:00,2.52376,2.52437,2.52376,2.52437,9000000.0
2009-03-11 05:20:00,2.5244,2.5244,2.52378,2.52378,11000000.0
2009-03-11 05:21:00,2.52453,2.52527,2.5242,2.52458,15000000.0
2009-03-11 05:22:00,2.52402,2.52408,2.524,2.52402,28000000.0
2009-03-11 05:23:00,2.52412,2.52461,2.52412,2.52461,26000000.0
2009-03-11 05:24:00,2.52476,2.52503,2.52471,2.52503,27000000.0
2009-03-11 05:25:00,2.52525,2.52556,2.5252,2.52535,47000000.0
2009-03-11 05:26:00,2.52579,2.52607,2.52578,2.52607,38000000.0
2009-03-11 05:27:00,2.5261,2.52613,2.52593,2.52609,7000000.0
2009-03-11 05:28:00,2.52625,2.52659,2.52625,2.52656,22000000.0
2009-03-11 05:29:00,2.5269,2.52704,2.5269,2.52699,11000000.0
2009-03-11 05:30:00,2.52715,2.52725,2.52495,2.52495,7000000.0
2009-03-11 05:31:00,2.52491,2.52506,2.52477,2.52477,10000000.0
2009-03-11 05:32:00,2.52498,2.52709,2.52492,2.52709,10000000.0
2009-03-11 05:33:00,2.52773,2.52876,2.5276,2.52876,8000000.0
2009-03-11 05:34:00,2.52879,2.52984,2.52852,2.52984,8000000.0
2009-03-11 05:35:00,2.52929,2.52953,2.52806,2.52806,10000000.0
2009-03-11 05:36:00,2.52879,2.52879,2.52751,2.52869,15000000.0
2009-03-11 05:37:00,2.53031,2.53031,2.52933,2.52933,11000000.0
2009-03-11 05:38:00,2.52929,2.52929,2.52717,2.52826,11000000.0
2009-03-11 05:39:00,2.52895,2.52895,2.52655,2.52663,7000000.0
2009-03-11 05:40:00,2.52604,2.52809,2.52604,2.52809,9000000.0
2009-03-11 05:41:00,2.52866,2.52926,2.52866,2.52926,9000000.0
2009-03-11 05:42:00,2.53043,2.53043,2.52946,2.52946,16000000.0
2009-03-11 05:43:00,2.52867,2.53046,2.52867,2.53046,8000000.0
2009-03-11 05:44:00,2.53204,2.53204,2.52981,2.52981,9000000.0
2009-03-11 05:45:00,2.52929,2.53045,2.52899,2.53045,13000000.0
2009-03-11 05:46:00,2.52948,2.53031,2.52948,2.52965,10000000.0
2009-03-11 05:47:00,2.52887,2.52957,2.52879,2.52957,15000000.0
2009-03-11 05:48:00,2.53037,2.53095,2.52966,2.52966,11000000.0
2009-03-11 05:49:00,2.52883,2.52906,2.52845,2.52845,8000000.0
2009-03-11 05:50:00,2.5288,2.52965,2.5288,2.52935,13000000.0
2009-03-11 05:51:00,2.5292,2.5292,2.5276,2.52789,30000000.0
2009-03-11 05:52:00,2.52753,2.52761,2.52729,2.52729,15000000.0
2009-03-11 05:53:00,2.52705,2.52717,2.52672,2.52717,8000000.0
2009-03-11 05:54:00,2.52796,2.52999,2.52796,2.52999,16000000.0
2009-03-11 05:55:00,2.53037,2.53135,2.53037,2.53135,11000000.0
2009-03-11 05:56:00,2.53168,2.53343,2.53168,2.533,33000000.0
2009-03-11 05:57:00,2.53275,2.53306,2.53092,2.53092,11000000.0
2009-03-11 05:58:00,2.53077,2.53159,2.53077,2.53155,19000000.0
2009-03-11 05:59:00,2.53204,2.53245,2.53204,2.5322,12000000.0
2009-03-11 06:00:00,2.53165,2.53193,2.53083,2.53106,25000000.0
2009-03-11 06:01:00,2.5304,2.53069,2.53037,2.53069,16000000.0
2009-03-11 06:02:00,2.53124,2.53155,2.53115,2.53142,13000000.0
2009-03-11 06:03:00,2.53172,2.53277,2.53172,2.53211,22000000.0
2009-03-11 06:04:00,2.53292,2.5339,2.53189,2.5339,11000000.0
2009-03-11 06:05:00,2.53604,2.53609,2.53272,2.53272,9000000.0
2009-03-11 06:06:00,2.53207,2.53207,2.53065,2.53096,8000000.0
2009-03-11 06:07:00,2.53102,2.53129,2.53074,2.53129,10000000.0
2009-03-11 06:08:00,2.53177,2.53177,2.53111,2.53177,8000000.0
2009-03-11 06:09:00,2.53277,2.53277,2.52923,2.52923,10000000.0
2009-03-11 06:10:00,2.52967,2.53071,2.52967,2.53071,8000000.0
2009-03-11 06:11:00,2.53116,2.53164,2.53116,2.53164,7000000.0
2009-03-11 06:12:00,2.53315,2.5332,2.5324,2.53264,10000000.0
2009-03-11 06:13:00,2.53187,2.53188,2.53076,2.53076,15000000.0
2009-03-11 06:14:00,2.53135,2.53223,2.53135,2.53157,10000000.0
2009-03-11 06:15:00,2.53143,2.53143,2.53113,2.53127,18000000.0
2009-03-11 06:16:00,2.53135,2.53153,2.53135,2.53135,11000000.0
2009-03-11 06:17:00,2.53096,2.53096,2.5305,2.53062,7000000.0
2009-03-11 06:18:00,2.52955,2.52955,2.52877,2.52936,13000000.0
2009-03-11 06:19:00,2.5287,2.52902,2.52866,2.52902,12000000.0
2009-03-11 06:20:00,2.52878,2.52878,2.52733,2.52733,18000000.0
2009-03-11 06:21:00,2.52832,2.52888,2.52832,2.52872,26000000.0
2009-03-11 06:22:00,2.52882,2.52954,2.52882,2.52953,10000000.0
2009-03-11 06:23:00,2.52902,2.5302,2.52887,2.52888,11000000.0
2009-03-11 06:24:00,2.52928,2.52952,2.52912,2.52952,11000000.0
2009-03-11 06:25:00,2.52928,2.52999,2.52928,2.52999,10000000.0
2009-03-11 06:26:00,2.52932,2.52932,2.52863,2.52873,7000000.0
2009-03-11 06:27:00,2.5292,2.5292,2.52878,2.52878,8000000.0
2009-03-11 06:28:00,2.5284,2.5284,2.5278,2.5278,7000000.0
2009-03-11 06:29:00,2.52804,2.52885,2.5274,2.5274,9000000.0
2009-03-11 06:30:00,2.52621,2.52672,2.52601,2.52672,11000000.0
2009-03-11 06:31:00,2.52653,2.52755,2.52653,2.52755,20000000.0
2009-03-11 06:32:00,2.52781,2.52854,2.52781,2.52819,31000000.0
2009-03-11 06:33:00,2.52842,2.52896,2.52842,2.52896,17000000.0
2009-03-11 06:34:00,2.52861,2.52865,2.52611,2.52611,9000000.0
2009-03-11 06:35:00,2.52565,2.52652,2.52565,2.52652,8000000.0
2009-03-11 06:36:00,2.52681,2.52786,2.52681,2.52786,10000000.0
2009-03-11 06:37:00,2.5284,2.5284,2.52763,2.52763,7000000.0
2009-03-11 06:38:00,2.52708,2.52708,2.52513,2.52513,8000000.0
2009-03-11 06:39:00,2.52544,2.52579,2.52544,2.52579,12000000.0
2009-03-11 06:40:00,2.52622,2.52622,2.52596,2.52608,7000000.0
2009-03-11 06:41:00,2.52616,2.5275,2.52595,2.52697,7000000.0
2009-03-11 06:42:00,2.527,2.52764,2.527,2.52764,7000000.0
2009-03-11 06:43:00,2.52755,2.52811,2.52755,2.52811,9000000.0
2009-03-11 06:44:00,2.52801,2.52801,2.5277,2.5277,11000000.0
2009-03-11 06:45:00,2.5272,2.52763,2.5272,2.52729,8000000.0
2009-03-11 06:46:00,2.52731,2.52809,2.52731,2.52809,8000000.0
2009-03-11 06:47:00,2.52809,2.52814,2.52611,2.52792,8000000.0
2009-03-11 06:48:00,2.52803,2.52977,2.52803,2.52977,8000000.0
2009-03-11 06:49:00,2.52871,2.52871,2.52795,2.52795,9000000.0
2009-03-11 06:50:00,2.52804,2.52838,2.52804,2.52832,9000000.0
2009-03-11 06:51:00,2.52835,2.529,2.52835,2.529,11000000.0
2009-03-11 06:52:00,2.52874,2.52874,2.52839,2.52839,7000000.0
2009-03-11 06:53:00,2.52837,2.52837,2.52809,2.52809,8000000.0
2009-03-11 06:54:00,2.5283,2.52941,2.5283,2.52941,11000000.0
2009-03-11 06:55:00,2.52909,2.52909,2.52877,2.52885,8000000.0
2009-03-11 06:56:00,2.52991,2.53027,2.52991,2.52995,13000000.0
2009-03-11 06:57:00,2.52975,2.5309,2.52975,2.5309,18000000.0
2009-03-11 06:58:00,2.53085,2.53089,2.52999,2.52999,16000000.0
2009-03-11 06:59:00,2.53002,2.5302,2.52993,2.52993,11000000.0
2009-03-11 07:00:00,2.53099,2.53187,2.53099,2.53187,8000000.0
2009-03-11 07:01:00,2.53171,2.53171,2.53083,2.53083,14000000.0
2009-03-11 07:02:00,2.53049,2.53124,2.53038,2.53124,18000000.0
2009-03-11 07:03:00,2.53146,2.5321,2.53146,2.5317,8000000.0
2009-03-11 07:04:00,2.53162,2.53162,2.53129,2.53129,8000000.0
2009-03-11 07:05:00,2.53052,2.53052,2.5296,2.5296,10000000.0
2009-03-11 07:06:00,2.5299,2.53012,2.52868,2.52869,8000000.0
2009-03-11 07:07:00,2.52847,2.52847,2.52694,2.5278,15000000.0
2009-03-11 07:08:00,2.52772,2.52869,2.52731,2.52869,18000000.0
2009-03-11 07:09:00,2.52921,2.52971,2.52921,2.52971,8000000.0
2009-03-11 07:10:00,2.52946,2.52946,2.52827,2.52827,18000000.0
2009-03-11 07:11:00,2.52829,2.52832,2.52761,2.52761,11000000.0
2009-03-11 07:12:00,2.52736,2.52736,2.52581,2.52647,11000000.0
2009-03-11 07:13:00,2.52641,2.52641,2.5257,2.52594,9000000.0
2009-03-11 07:14:00,2.52596,2.52708,2.52596,2.52708,12000000.0
2009-03-11 07:15:00,2.52741,2.52748,2.52738,2.5274,7000000.0
2009-03-11 07:16:00,2.52734,2.52766,2.52734,2.52766,12000000.0
2009-03-11 07:17:00,2.52752,2.52771,2.52732,2.52741,15000000.0
2009-03-11 07:18:00,2.52757,2.52757,2.52742,2.52749,8000000.0
2009-03-11 07:19:00,2.5276,2.5276,2.52691,2.52706,7000000.0
2009-03-11 07:20:00,2.52732,2.52732,2.52563,2.52563,9000000.0
2009-03-11 07:21:00,2.52576,2.52576,2.52537,2.52568,10000000.0
2009-03-11 07:22:00,2.5262,2.52675,2.5262,2.52675,7000000.0
2009-03-11 07:23:00,2.52697,2.52765,2.52697,2.52765,11000000.0
2009-03-11 07:24:00,2.5275,2.52773,2.52634,2.52634,23000000.0
2009-03-11 07:25:00,2.52641,2.52713,2.52641,2.52713,28000000.0
2009-03-11 07:26:00,2.52715,2.52737,2.52694,2.52737,14000000.0
2009-03-11 07:27:00,2.52784,2.52829,2.52778,2.52778,20000000.0
2009-03-11 07:28:00,2.52761,2.52812,2.52761,2.52812,17000000.0
2009-03-11 07:29:00,2.52808,2.52813,2.5278,2.5278,27000000.0
2009-03-11 07:30:00,2.5275,2.52759,2.52733,2.52733,20000000.0
2009-03-11 07:31:00,2.52762,2.52789,2.52723,2.52723,7000000.0
2009-03-11 07:32:00,2.52706,2.52706,2.52689,2.52703,11000000.0
2009-03-11 07:33:00,2.52698,2.52715,2.52696,2.52696,22000000.0
2009-03-11 07:34:00,2.52696,2.52718,2.52689,2.52718,16000000.0
2009-03-11 07:35:00,2.52721,2.52759,2.52721,2.52735,15000000.0
2009-03-11 07:36:00,2.52767,2.52769,2.52687,2.52687,8000000.0
2009-03-11 07:37:00,2.52679,2.52679,2.52596,2.52596,12000000.0
2009-03-11 07:38:00,2.52428,2.52455,2.52414,2.52455,7000000.0
2009-03-11 07:39:00,2.52474,2.52489,2.52447,2.52447,14000000.0
2009-03-11 07:40:00,2.52447,2.52478,2.52436,2.52436,9000000.0
2009-03-11 07:41:00,2.52331,2.52358,2.52302,2.52358,24000000.0
2009-03-11 07:42:00,2.52351,2.52362,2.52314,2.52351,17000000.0
2009-03-11 07:43:00,2.52408,2.52408,2.52322,2.52357,22000000.0
2009-03-11 07:44:00,2.52388,2.52388,2.52231,2.52341,10000000.0
2009-03-11 07:45:00,2.52386,2.52386,2.5235,2.52353,15000000.0
2009-03-11 07:46:00,2.52386,2.5254,2.52386,2.52398,17000000.0
2009-03-11 07:47:00,2.52473,2.52506,2.52388,2.52388,15000000.0
2009-03-11 07:48:00,2.52488,2.52515,2.5241,2.52469,10000000.0
2009-03-11 07:49:00,2.52451,2.52459,2.52432,2.52432,20000000.0
2009-03-11 07:50:00,2.5242,2.52424,2.52412,2.52413,17000000.0
2009-03-11 07:51:00,2.52397,2.52397,2.52366,2.5237,15000000.0
2009-03-11 07:52:00,2.52365,2.52424,2.52365,2.52424,29000000.0
2009-03-11 07:53:00,2.52422,2.5244,2.524,2.52434,13000000.0
2009-03-11 07:54:00,2.52573,2.526,2.52521,2.52521,23000000.0
2009-03-11 07:55:00,2.52492,2.52657,2.52492,2.5256,27000000.0
2009-03-11 07:56:00,2.52626,2.52632,2.52619,2.52631,18000000.0
2009-03-11 07:57:00,2.52654,2.5269,2.52654,2.5269,20000000.0
2009-03-11 07:58:00,2.52673,2.52673,2.5255,2.52571,13000000.0
2009-03-11 07:59:00,2.52558,2.5269,2.52558,2.5269,23000000.0
2009-03-11 08:00:00,2.52722,2.52722,2.52594,2.52594,31000000.0
2009-03-11 08:01:00,2.52563,2.52627,2.52563,2.52627,13000000.0
2009-03-11 08:02:00,2.52603,2.52633,2.52597,2.52633,12000000.0
2009-03-11 08:03:00,2.52571,2.52578,2.52567,2.52567,20000000.0
2009-03-11 08:04:00,2.5253,2.52541,2.52434,2.52434,30000000.0
2009-03-11 08:05:00,2.5239,2.5239,2.5233,2.52332,9000000.0
2009-03-11 08:06:00,2.52397,2.52535,2.52397,2.52535,21000000.0
2009-03-11 08:07:00,2.52546,2.52571,2.52495,2.52571,15000000.0
2009-03-11 08:08:00,2.52557,2.52597,2.52555,2.52577,25000000.0
2009-03-11 08:09:00,2.52595,2.52619,2.52575,2.52575,23000000.0
2009-03-11 08:10:00,2.52567,2.52582,2.5256,2.52582,27000000.0
2009-03-11 08:11:00,2.52613,2.52627,2.52596,2.52599,18000000.0
2009-03-11 08:12:00,2.52578,2.52642,2.52552,2.52642,22000000.0
2009-03-11 08:13:00,2.52748,2.52748,2.52673,2.52673,18000000.0
2009-03-11 08:14:00,2.52707,2.52859,2.52707,2.5285,33000000.0
2009-03-11 08:15:00,2.52826,2.52839,2.52802,2.52803,21000000.0
2009-03-11 08:16:00,2.52799,2.52843,2.52799,2.52829,21000000.0
2009-03-11 08:17:00,2.528,2.528,2.52761,2.52785,19000000.0
2009-03-11 08:18:00,2.52829,2.52861,2.52829,2.52861,17000000.0
2009-03-11 08:19:00,2.5288,2.5288,2.52773,2.52773,16000000.0
2009-03-11 08:20:00,2.52757,2.52785,2.52752,2.52785,13000000.0
2009-03-11 08:21:00,2.52774,2.52784,2.52757,2.52784,18000000.0
2009-03-11 08:22:00,2.52825,2.52825,2.52786,2.52786,26000000.0
2009-03-11 08:23:00,2.52789,2.52799,2.52758,2.52758,16000000.0
2009-03-11 08:24:00,2.52762,2.52782,2.52762,2.52773,28000000.0
2009-03-11 08:25:00,2.52723,2.52755,2.52708,2.52755,49000000.0
2009-03-11 08:26:00,2.52707,2.52739,2.52705,2.52733,14000000.0
2009-03-11 08:27:00,2.5274,2.52766,2.5274,2.52751,31000000.0
2009-03-11 08:28:00,2.52727,2.52727,2.52478,2.52608,28000000.0
2009-03-11 08:29:00,2.52578,2.52578,2.52504,2.52518,32000000.0
2009-03-11 08:30:00,2.52439,2.52562,2.52439,2.52561,28000000.0
2009-03-11 08:31:00,2.52499,2.52544,2.52499,2.52544,40000000.0
2009-03-11 08:32:00,2.52492,2.52492,2.52328,2.52328,51000000.0
2009-03-11 08:33:00,2.52319,2.52327,2.52261,2.52317,48000000.0
2009-03-11 08:34:00,2.52333,2.52339,2.52314,2.52314,49000000.0
2009-03-11 08:35:00,2.52297,2.52313,2.52288,2.52309,39000000.0
2009-03-11 08:36:00,2.52292,2.52292,2.52212,2.52268,12000000.0
2009-03-11 08:37:00,2.5235,2.52454,2.5235,2.52412,25000000.0
2009-03-11 08:38:00,2.52398,2.52467,2.52398,2.52467,21000000.0
2009-03-11 08:39:00,2.52512,2.52516,2.52485,2.52499,23000000.0
2009-03-11 08:40:00,2.52489,2.52495,2.52455,2.52455,36000000.0
2009-03-11 08:41:00,2.52453,2.52545,2.52379,2.52379,30000000.0
2009-03-11 08:42:00,2.52373,2.52373,2.52313,2.52313,17000000.0
2009-03-11 08:43:00,2.52354,2.52449,2.52263,2.52263,23000000.0
2009-03-11 08:44:00,2.52191,2.52324,2.52191,2.52324,17000000.0
2009-03-11 08:45:00,2.52446,2.52525,2.52407,2.52407,37000000.0
2009-03-11 08:46:00,2.52368,2.52368,2.5231,2.52314,23000000.0
2009-03-11 08:47:00,2.5246,2.52598,2.5246,2.52598,25000000.0
2009-03-11 08:48:00,2.52574,2.52574,2.52498,2.52498,36000000.0
2009-03-11 08:49:00,2.52504,2.52504,2.5246,2.52462,27000000.0
2009-03-11 08:50:00,2.52476,2.52575,2.52476,2.52481,56000000.0
2009-03-11 08:51:00,2.52493,2.52502,2.52493,2.525,32000000.0
2009-03-11 08:52:00,2.52457,2.52494,2.52436,2.52494,39000000.0
2009-03-11 08:53:00,2.52574,2.52704,2.52574,2.52704,63000000.0
2009-03-11 08:54:00,2.52678,2.52678,2.52409,2.52409,42000000.0
2009-03-11 08:55:00,2.52335,2.52381,2.5232,2.5232,55000000.0
2009-03-11 08:56:00,2.52378,2.52456,2.52349,2.52445,21000000.0
2009-03-11 08:57:00,2.52486,2.52525,2.52485,2.52516,23000000.0
2009-03-11 08:58:00,2.52536,2.52536,2.52426,2.52426,18000000.0
2009-03-11 08:59:00,2.52586,2.52789,2.52586,2.52775,12000000.0
2009-03-11 09:00:00,2.52793,2.52837,2.52768,2.52768,26000000.0
2009-03-11 09:01:00,2.52738,2.52769,2.52723,2.52723,19000000.0
2009-03-11 09:02:00,2.52706,2.52757,2.5268,2.52685,15000000.0
2009-03-11 09:03:00,2.5267,2.5267,2.52612,2.52669,16000000.0
2009-03-11 09:04:00,2.52687,2.52751,2.52687,2.52745,22000000.0
2009-03-11 09:05:00,2.52808,2.52821,2.52632,2.52639,11000000.0
2009-03-11 09:06:00,2.52583,2.52649,2.5257,2.52645,31000000.0
2009-03-11 09:07:00,2.52641,2.52677,2.52536,2.52559,33000000.0
2009-03-11 09:08:00,2.52669,2.52755,2.52669,2.52755,17000000.0
2009-03-11 09:09:00,2.52706,2.52706,2.52484,2.52484,37000000.0
2009-03-11 09:10:00,2.52555,2.52722,2.52504,2.52722,31000000.0
2009-03-11 09:11:00,2.52725,2.52725,2.52479,2.52566,26000000.0
2009-03-11 09:12:00,2.52608,2.52608,2.52538,2.52538,41000000.0
2009-03-11 09:13:00,2.52508,2.52509,2.52451,2.52451,61000000.0
2009-03-11 09:14:00,2.5243,2.52507,2.52379,2.52379,57000000.0
2009-03-11 09:15:00,2.52347,2.52475,2.52289,2.52475,33000000.0
2009-03-11 09:16:00,2.52534,2.52716,2.52534,2.52707,39000000.0
2009-03-11 09:17:00,2.52769,2.52769,2.52613,2.52613,40000000.0
2009-03-11 09:18:00,2.52596,2.52681,2.52539,2.52681,68000000.0
2009-03-11 09:19:00,2.52771,2.52831,2.52771,2.52831,52000000.0
2009-03-11 09:20:00,2.52803,2.52811,2.5279,2.52807,37000000.0
2009-03-11 09:21:00,2.52839,2.52924,2.52804,2.52924,61000000.0
2009-03-11 09:22:00,2.52935,2.52935,2.5289,2.52918,63000000.0
2009-03-11 09:23:00,2.52966,2.53097,2.52966,2.53092,65000000.0
2009-03-11 09:24:00,2.53112,2.53112,2.52966,2.52966,47000000.0
2009-03-11 09:25:00,2.53022,2.53066,2.53007,2.53007,32000000.0
2009-03-11 09:26:00,2.52965,2.52965,2.52845,2.5292,29000000.0
2009-03-11 09:27:00,2.52938,2.53006,2.52938,2.52997,55000000.0
2009-03-11 09:28:00,2.53024,2.53036,2.53004,2.53005,46000000.0
2009-03-11 09:29:00,2.52947,2.52947,2.52713,2.52713,32000000.0
2009-03-11 09:30:00,2.5265,2.52667,2.52585,2.52667,24000000.0
2009-03-11 09:31:00,2.52674,2.52676,2.52568,2.52568,18000000.0
2009-03-11 09:32:00,2.52511,2.52512,2.52486,2.52499,35000000.0
2009-03-11 09:33:00,2.52498,2.52529,2.52498,2.52529,43000000.0
2009-03-11 09:34:00,2.52568,2.52721,2.52568,2.527,31000000.0
2009-03-11 09:35:00,2.52699,2.52706,2.5265,2.5265,47000000.0
2009-03-11 09:36:00,2.52644,2.52647,2.52624,2.52626,34000000.0
2009-03-11 09:37:00,2.5261,2.5263,2.52604,2.52623,49000000.0
2009-03-11 09:38:00,2.52615,2.52651,2.52446,2.52446,37000000.0
2009-03-11 09:39:00,2.52493,2.52535,2.52488,2.52535,61000000.0
2009-03-11 09:40:00,2.52554,2.52622,2.52518,2.52518,46000000.0
2009-03-11 09:41:00,2.52395,2.52432,2.52395,2.52422,33000000.0
2009-03-11 09:42:00,2.5241,2.52423,2.52391,2.52391,60000000.0
2009-03-11 09:43:00,2.52395,2.52398,2.52363,2.52389,66000000.0
2009-03-11 09:44:00,2.52414,2.52757,2.52414,2.52757,21000000.0
2009-03-11 09:45:00,2.52771,2.52771,2.52625,2.52625,22000000.0
2009-03-11 09:46:00,2.52554,2.52811,2.52554,2.52811,30000000.0
2009-03-11 09:47:00,2.52851,2.52851,2.52786,2.52786,24000000.0
2009-03-11 09:48:00,2.52773,2.52773,2.52505,2.52505,34000000.0
2009-03-11 09:49:00,2.52579,2.52646,2.52579,2.52632,26000000.0
2009-03-11 09:50:00,2.52526,2.52526,2.52484,2.52503,34000000.0
2009-03-11 09:51:00,2.52538,2.52544,2.52536,2.52544,56000000.0
2009-03-11 09:52:00,2.52481,2.52481,2.52428,2.52442,38000000.0
2009-03-11 09:53:00,2.52464,2.52485,2.52449,2.52449,32000000.0
2009-03-11 09:54:00,2.52452,2.52574,2.52452,2.52534,36000000.0
2009-03-11 09:55:00,2.52559,2.52559,2.52515,2.52534,38000000.0
2009-03-11 09:56:00,2.52535,2.52571,2.52334,2.52334,38000000.0
2009-03-11 09:57:00,2.52302,2.52333,2.52268,2.52319,30000000.0
2009-03-11 09:58:00,2.52327,2.52329,2.5232,2.5232,52000000.0
2009-03-11 09:59:00,2.52275,2.52312,2.52275,2.52312,32000000.0
2009-03-11 10:00:00,2.52286,2.52368,2.52232,2.52368,39000000.0
2009-03-11 10:01:00,2.52475,2.52475,2.52375,2.52429,44000000.0
2009-03-11 10:02:00,2.52456,2.52456,2.52373,2.52373,34000000.0
2009-03-11 10:03:00,2.5237,2.52435,2.5237,2.5243,47000000.0
2009-03-11 10:04:00,2.52436,2.52511,2.52403,2.52511,32000000.0
2009-03-11 10:05:00,2.52639,2.52691,2.52635,2.52635,32000000.0
2009-03-11 10:06:00,2.52619,2.52691,2.52358,2.52358,42000000.0
2009-03-11 10:07:00,2.52236,2.52262,2.52231,2.52231,51000000.0
2009-03-11 10:08:00,2.52315,2.52428,2.52315,2.52428,54000000.0
2009-03-11 10:09:00,2.5246,2.52522,2.5246,2.52486,53000000.0
2009-03-11 10:10:00,2.52472,2.52573,2.52465,2.52573,72000000.0
2009-03-11 10:11:00,2.52549,2.52549,2.52141,2.52141,61000000.0
2009-03-11 10:12:00,2.52238,2.52307,2.52238,2.52285,65000000.0
2009-03-11 10:13:00,2.52231,2.52231,2.52093,2.52093,56000000.0
2009-03-11 10:14:00,2.52081,2.52169,2.52038,2.52113,49000000.0
2009-03-11 10:15:00,2.52068,2.52068,2.52007,2.52007,46000000.0
2009-03-11 10:16:00,2.52042,2.52122,2.52042,2.52051,33000000.0
2009-03-11 10:17:00,2.52038,2.52038,2.51952,2.51952,37000000.0
2009-03-11 10:18:00,2.5193,2.51962,2.5193,2.51959,50000000.0
2009-03-11 10:19:00,2.51999,2.5216,2.51999,2.5216,59000000.0
2009-03-11 10:20:00,2.52144,2.52158,2.52112,2.52154,41000000.0
2009-03-11 10:21:00,2.52211,2.5224,2.52172,2.5224,44000000.0
2009-03-11 10:22:00,2.52258,2.52325,2.52258,2.52325,47000000.0
2009-03-11 10:23:00,2.52338,2.52507,2.52338,2.52507,58000000.0
2009-03-11 10:24:00,2.52486,2.52538,2.52454,2.52454,43000000.0
2009-03-11 10:25:00,2.52504,2.52605,2.52504,2.52605,60000000.0
2009-03-11 10:26:00,2.52626,2.52626,2.52562,2.52598,64000000.0
2009-03-11 10:27:00,2.52605,2.52673,2.52605,2.52673,54000000.0
2009-03-11 10:28:00,2.52685,2.52738,2.52654,2.52654,62000000.0
2009-03-11 10:29:00,2.52645,2.52717,2.52641,2.52689,61000000.0
2009-03-11 10:30:00,2.5263,2.52743,2.5263,2.52743,36000000.0
2009-03-11 10:31:00,2.52735,2.52898,2.52735,2.52868,39000000.0
2009-03-11 10:32:00,2.52923,2.52923,2.52885,2.52897,44000000.0
2009-03-11 10:33:00,2.52907,2.52949,2.52907,2.52949,18000000.0
2009-03-11 10:34:00,2.52979,2.52979,2.52944,2.52952,20000000.0
2009-03-11 10:35:00,2.52927,2.52949,2.52837,2.52949,23000000.0
2009-03-11 10:36:00,2.52981,2.53061,2.52971,2.52978,32000000.0
2009-03-11 10:37:00,2.52966,2.52988,2.52929,2.52929,30000000.0
2009-03-11 10:38:00,2.52983,2.53025,2.52954,2.52954,26000000.0
2009-03-11 10:39:00,2.52928,2.52953,2.52893,2.52953,29000000.0
2009-03-11 10:40:00,2.52951,2.52951,2.52932,2.52941,19000000.0
2009-03-11 10:41:00,2.52952,2.52952,2.52926,2.52926,29000000.0
2009-03-11 10:42:00,2.52952,2.52967,2.52914,2.52931,38000000.0
2009-03-11 10:43:00,2.52898,2.52898,2.52786,2.52786,27000000.0
2009-03-11 10:44:00,2.5281,2.52909,2.5281,2.52898,26000000.0
2009-03-11 10:45:00,2.52882,2.52924,2.52882,2.52924,27000000.0
2009-03-11 10:46:00,2.52932,2.52932,2.5289,2.52909,35000000.0
2009-03-11 10:47:00,2.52856,2.52856,2.52707,2.52707,23000000.0
2009-03-11 10:48:00,2.52656,2.52656,2.52551,2.52551,44000000.0
2009-03-11 10:49:00,2.52575,2.52602,2.52497,2.52602,36000000.0
2009-03-11 10:50:00,2.5266,2.52729,2.5266,2.52728,47000000.0
2009-03-11 10:51:00,2.52755,2.52801,2.52755,2.52801,45000000.0
2009-03-11 10:52:00,2.52747,2.52747,2.5267,2.5267,33000000.0
2009-03-11 10:53:00,2.52637,2.52655,2.52637,2.52644,46000000.0
2009-03-11 10:54:00,2.5262,2.52692,2.52599,2.52688,35000000.0
2009-03-11 10:55:00,2.52753,2.52807,2.52753,2.52807,37000000.0
2009-03-11 10:56:00,2.5285,2.52865,2.52773,2.52777,33000000.0
2009-03-11 10:57:00,2.52764,2.52766,2.52734,2.52761,33000000.0
2009-03-11 10:58:00,2.52736,2.52736,2.52541,2.52541,26000000.0
2009-03-11 10:59:00,2.52513,2.52513,2.525,2.525,47000000.0
2009-03-11 11:00:00,2.5249,2.5249,2.52427,2.52445,39000000.0
2009-03-11 11:01:00,2.52498,2.52527,2.52477,2.52525,45000000.0
2009-03-11 11:02:00,2.52594,2.52657,2.52532,2.52657,17000000.0
2009-03-11 11:03:00,2.52739,2.52759,2.52739,2.52746,37000000.0
2009-03-11 11:04:00,2.52716,2.52716,2.526,2.52601,40000000.0
2009-03-11 11:05:00,2.52416,2.52416,2.5223,2.52311,18000000.0
2009-03-11 11:06:00,2.52294,2.52294,2.52164,2.52164,19000000.0
2009-03-11 11:07:00,2.52188,2.5222,2.52188,2.52213,30000000.0
2009-03-11 11:08:00,2.52146,2.52215,2.51958,2.51958,30000000.0
2009-03-11 11:09:00,2.51964,2.52006,2.51907,2.52006,45000000.0
2009-03-11 11:10:00,2.51942,2.51942,2.51814,2.51818,35000000.0
2009-03-11 11:11:00,2.51842,2.51886,2.51777,2.51777,46000000.0
2009-03-11 11:12:00,2.51797,2.51797,2.51763,2.5179,55000000.0
2009-03-11 11:13:00,2.51759,2.52021,2.51759,2.52021,59000000.0
2009-03-11 11:14:00,2.51994,2.51994,2.51874,2.51874,41000000.0
2009-03-11 11:15:00,2.51903,2.51904,2.51798,2.51803,34000000.0
2009-03-11 11:16:00,2.5182,2.51851,2.5182,2.51829,20000000.0
2009-03-11 11:17:00,2.51883,2.51892,2.51867,2.51892,57000000.0
2009-03-11 11:18:00,2.51923,2.52012,2.51923,2.52012,44000000.0
2009-03-11 11:19:00,2.52022,2.52039,2.51975,2.52004,63000000.0
2009-03-11 11:20:00,2.51991,2.52029,2.51981,2.51981,43000000.0
2009-03-11 11:21:00,2.51998,2.52018,2.51995,2.51995,34000000.0
2009-03-11 11:22:00,2.51973,2.51973,2.51922,2.51936,56000000.0
2009-03-11 11:23:00,2.51965,2.52074,2.51965,2.52074,43000000.0
2009-03-11 11:24:00,2.52096,2.52096,2.51932,2.52052,53000000.0
2009-03-11 11:25:00,2.52058,2.52078,2.52058,2.52065,29000000.0
2009-03-11 11:26:00,2.52044,2.52044,2.51982,2.5201,41000000.0
2009-03-11 11:27:00,2.52001,2.52045,2.52001,2.52036,34000000.0
2009-03-11 11:28:00,2.52057,2.52107,2.51929,2.51929,36000000.0
2009-03-11 11:29:00,2.5196,2.5196,2.51908,2.51908,43000000.0
2009-03-11 11:30:00,2.51875,2.51949,2.51875,2.51926,24000000.0
2009-03-11 11:31:00,2.51966,2.51975,2.51885,2.51885,34000000.0
2009-03-11 11:32:00,2.51884,2.51884,2.51845,2.51845,46000000.0
2009-03-11 11:33:00,2.51901,2.51901,2.51841,2.51841,41000000.0
2009-03-11 11:34:00,2.51831,2.51868,2.51827,2.51831,28000000.0
2009-03-11 11:35:00,2.51829,2.51829,2.51806,2.51806,44000000.0
2009-03-11 11:36:00,2.51884,2.51908,2.51874,2.51901,48000000.0
2009-03-11 11:37:00,2.51919,2.51919,2.51842,2.51898,50000000.0
2009-03-11 11:38:00,2.51877,2.51877,2.51798,2.51807,37000000.0
2009-03-11 11:39:00,2.51785,2.51791,2.51758,2.51758,52000000.0
2009-03-11 11:40:00,2.5174,2.51772,2.51721,2.51721,27000000.0
2009-03-11 11:41:00,2.51757,2.51773,2.5175,2.51767,49000000.0
2009-03-11 11:42:00,2.518,2.51837,2.51788,2.51791,22000000.0
2009-03-11 11:43:00,2.51759,2.51759,2.51741,2.51746,45000000.0
2009-03-11 11:44:00,2.51759,2.5178,2.51747,2.5178,42000000.0
2009-03-11 11:45:00,2.51782,2.51782,2.51734,2.51734,41000000.0
2009-03-11 11:46:00,2.51711,2.51711,2.51629,2.51642,38000000.0
2009-03-11 11:47:00,2.51666,2.51666,2.5164,2.51642,22000000.0
2009-03-11 11:48:00,2.51656,2.51656,2.51587,2.51587,27000000.0
2009-03-11 11:49:00,2.51631,2.51668,2.51608,2.51608,41000000.0
2009-03-11 11:50:00,2.51634,2.51643,2.51595,2.51595,44000000.0
2009-03-11 11:51:00,2.51655,2.51655,2.51632,2.51641,37000000.0
2009-03-11 11:52:00,2.5162,2.51631,2.51584,2.51584,37000000.0
2009-03-11 11:53:00,2.51571,2.51603,2.51571,2.516,33000000.0
2009-03-11 11:54:00,2.51611,2.51619,2.51579,2.51619,37000000.0
2009-03-11 11:55:00,2.51624,2.51624,2.51559,2.51559,38000000.0
2009-03-11 11:56:00,2.51529,2.51593,2.51529,2.51593,51000000.0
2009-03-11 11:57:00,2.51612,2.51675,2.51612,2.51675,29000000.0
2009-03-11 11:58:00,2.51693,2.51693,2.51648,2.51648,31000000.0
2009-03-11 11:59:00,2.5166,2.51716,2.5166,2.51716,51000000.0
2009-03-11 12:00:00,2.51717,2.51725,2.5169,2.51725,23000000.0
2009-03-11 12:01:00,2.51701,2.51701,2.51504,2.51504,24000000.0
2009-03-11 12:02:00,2.51506,2.51506,2.51456,2.51456,34000000.0
2009-03-11 12:03:00,2.51458,2.51508,2.51458,2.51508,36000000.0
2009-03-11 12:04:00,2.5148,2.5148,2.51405,2.51465,33000000.0
2009-03-11 12:05:00,2.51395,2.5144,2.51282,2.5129,26000000.0
2009-03-11 12:06:00,2.51206,2.51212,2.51185,2.51212,15000000.0
2009-03-11 12:07:00,2.51212,2.51237,2.5121,2.51219,23000000.0
2009-03-11 12:08:00,2.51207,2.51259,2.51207,2.51248,37000000.0
2009-03-11 12:09:00,2.51145,2.51194,2.51136,2.51194,11000000.0
2009-03-11 12:10:00,2.51208,2.51255,2.51156,2.51212,25000000.0
2009-03-11 12:11:00,2.51219,2.51289,2.51219,2.51261,33000000.0
2009-03-11 12:12:00,2.51329,2.51431,2.51329,2.51419,31000000.0
2009-03-11 12:13:00,2.5144,2.5144,2.51419,2.51419,24000000.0
2009-03-11 12:14:00,2.5143,2.51569,2.5143,2.51542,36000000.0
2009-03-11 12:15:00,2.51617,2.51686,2.51617,2.51684,29000000.0
2009-03-11 12:16:00,2.51747,2.51747,2.51696,2.51707,30000000.0
2009-03-11 12:17:00,2.51673,2.51673,2.5162,2.51655,41000000.0
2009-03-11 12:18:00,2.51734,2.51736,2.51683,2.51683,43000000.0
2009-03-11 12:19:00,2.51682,2.51772,2.51682,2.51715,37000000.0
2009-03-11 12:20:00,2.51706,2.5179,2.51706,2.51711,40000000.0
2009-03-11 12:21:00,2.51769,2.51792,2.51747,2.51792,61000000.0
2009-03-11 12:22:00,2.51809,2.51809,2.51678,2.51678,24000000.0
2009-03-11 12:23:00,2.51645,2.51671,2.51631,2.51671,23000000.0
2009-03-11 12:24:00,2.51698,2.51733,2.5169,2.51721,30000000.0
2009-03-11 12:25:00,2.51741,2.51808,2.51741,2.51808,22000000.0
2009-03-11 12:26:00,2.51747,2.51747,2.51707,2.51707,32000000.0
2009-03-11 12:27:00,2.51713,2.51717,2.51678,2.51678,25000000.0
2009-03-11 12:28:00,2.51654,2.51692,2.51641,2.51692,58000000.0
2009-03-11 12:29:00,2.51742,2.51805,2.51587,2.51602,71000000.0
2009-03-11 12:30:00,2.51615,2.51878,2.51615,2.51722,47000000.0
2009-03-11 12:31:00,2.51709,2.51789,2.51709,2.51789,55000000.0
2009-03-11 12:32:00,2.51862,2.51872,2.51836,2.5185,32000000.0
2009-03-11 12:33:00,2.51839,2.51864,2.51837,2.51864,40000000.0
2009-03-11 12:34:00,2.51825,2.51879,2.51796,2.51879,14000000.0
2009-03-11 12:35:00,2.51936,2.51936,2.51912,2.51916,20000000.0
2009-03-11 12:36:00,2.51922,2.51925,2.51888,2.51889,36000000.0
2009-03-11 12:37:00,2.51885,2.51896,2.51874,2.51874,22000000.0
2009-03-11 12:38:00,2.51845,2.51865,2.51781,2.51865,12000000.0
2009-03-11 12:39:00,2.51882,2.51912,2.51882,2.51892,20000000.0
2009-03-11 12:40:00,2.51873,2.51873,2.51828,2.51828,16000000.0
2009-03-11 12:41:00,2.51822,2.51822,2.51816,2.51816,10000000.0
2009-03-11 12:42:00,2.51796,2.51807,2.5173,2.51748,26000000.0
2009-03-11 12:43:00,2.51763,2.5187,2.51763,2.51785,9000000.0
2009-03-11 12:44:00,2.51817,2.51826,2.5179,2.5179,21000000.0
2009-03-11 12:45:00,2.51746,2.51787,2.51746,2.5178,30000000.0
2009-03-11 12:46:00,2.51765,2.51805,2.51731,2.51737,41000000.0
2009-03-11 12:47:00,2.51718,2.51747,2.51715,2.51734,26000000.0
2009-03-11 12:48:00,2.51723,2.51748,2.51679,2.51679,27000000.0
2009-03-11 12:49:00,2.51706,2.5171,2.51688,2.51706,36000000.0
2009-03-11 12:50:00,2.51733,2.51811,2.51732,2.51811,34000000.0
2009-03-11 12:51:00,2.51832,2.51832,2.51725,2.51733,25000000.0
2009-03-11 12:52:00,2.51666,2.51666,2.5161,2.51656,26000000.0
2009-03-11 12:53:00,2.51639,2.51652,2.51635,2.51635,16000000.0
2009-03-11 12:54:00,2.51706,2.51712,2.51685,2.51694,28000000.0
2009-03-11 12:55:00,2.51686,2.51702,2.51641,2.51702,29000000.0
2009-03-11 12:56:00,2.51686,2.517,2.51652,2.51688,30000000.0
2009-03-11 12:57:00,2.51727,2.51808,2.51727,2.51777,26000000.0
2009-03-11 12:58:00,2.51803,2.51803,2.51577,2.51607,14000000.0
2009-03-11 12:59:00,2.51695,2.51695,2.5166,2.51672,32000000.0
2009-03-11 13:00:00,2.51626,2.51626,2.51481,2.5153,20000000.0
2009-03-11 13:01:00,2.51584,2.51584,2.5153,2.51573,31000000.0
2009-03-11 13:02:00,2.51659,2.51679,2.51619,2.51669,12000000.0
2009-03-11 13:03:00,2.51598,2.51638,2.51545,2.51586,21000000.0
2009-03-11 13:04:00,2.51623,2.51658,2.51582,2.51658,7000000.0
2009-03-11 13:05:00,2.51649,2.51734,2.51649,2.5168,17000000.0
2009-03-11 13:06:00,2.51683,2.51752,2.51683,2.51738,22000000.0
2009-03-11 13:07:00,2.51756,2.51756,2.51736,2.51742,17000000.0
2009-03-11 13:08:00,2.51753,2.5176,2.5171,2.51756,37000000.0
2009-03-11 13:09:00,2.51782,2.51782,2.51686,2.51686,33000000.0
2009-03-11 13:10:00,2.51683,2.51697,2.51538,2.51538,32000000.0
2009-03-11 13:11:00,2.51542,2.51562,2.51542,2.51548,21000000.0
2009-03-11 13:12:00,2.51508,2.51531,2.51482,2.51531,7000000.0
2009-03-11 13:13:00,2.51606,2.51606,2.51566,2.51584,11000000.0
2009-03-11 13:14:00,2.51593,2.51641,2.5159,2.5159,33000000.0
2009-03-11 13:15:00,2.5157,2.5157,2.51463,2.51463,25000000.0
2009-03-11 13:16:00,2.51458,2.51535,2.51433,2.51495,20000000.0
2009-03-11 13:17:00,2.51538,2.51598,2.51538,2.51598,19000000.0
2009-03-11 13:18:00,2.51558,2.51559,2.51512,2.51512,41000000.0
2009-03-11 13:19:00,2.51504,2.51504,2.51475,2.51476,36000000.0
2009-03-11 13:20:00,2.51516,2.51598,2.51516,2.51563,36000000.0
2009-03-11 13:21:00,2.51553,2.51573,2.5154,2.51573,54000000.0
2009-03-11 13:22:00,2.51555,2.51555,2.51491,2.5151,41000000.0
2009-03-11 13:23:00,2.51522,2.51528,2.51491,2.51528,11000000.0
2009-03-11 13:24:00,2.51537,2.51537,2.51481,2.51485,23000000.0
2009-03-11 13:25:00,2.51431,2.51454,2.51402,2.51423,25000000.0
2009-03-11 13:26:00,2.51394,2.51475,2.51394,2.51475,20000000.0
2009-03-11 13:27:00,2.51493,2.51493,2.51282,2.51282,32000000.0
2009-03-11 13:28:00,2.51309,2.51367,2.51261,2.51261,26000000.0
2009-03-11 13:29:00,2.51361,2.51361,2.51312,2.51312,25000000.0
2009-03-11 13:30:00,2.51312,2.51354,2.51307,2.51328,16000000.0
2009-03-11 13:31:00,2.5134,2.51392,2.51325,2.51352,21000000.0
2009-03-11 13:32:00,2.51378,2.515,2.51378,2.515,28000000.0
2009-03-11 13:33:00,2.51539,2.51598,2.51539,2.51598,18000000.0
2009-03-11 13:34:00,2.51601,2.51672,2.51601,2.51646,35000000.0
2009-03-11 13:35:00,2.51708,2.51811,2.51708,2.5177,10000000.0
2009-03-11 13:36:00,2.51696,2.51804,2.51678,2.51707,40000000.0
2009-03-11 13:37:00,2.51669,2.51691,2.51667,2.51691,22000000.0
2009-03-11 13:38:00,2.51763,2.51791,2.51755,2.51759,39000000.0
2009-03-11 13:39:00,2.51756,2.51772,2.51737,2.51737,32000000.0
2009-03-11 13:40:00,2.51723,2.51723,2.51592,2.51597,35000000.0
2009-03-11 13:41:00,2.51561,2.51634,2.51561,2.51634,27000000.0
2009-03-11 13:42:00,2.51678,2.51683,2.51651,2.51681,32000000.0
2009-03-11 13:43:00,2.51741,2.51741,2.51708,2.5174,26000000.0
2009-03-11 13:44:00,2.51731,2.51776,2.51723,2.51754,25000000.0
2009-03-11 13:45:00,2.51763,2.51805,2.51754,2.51805,21000000.0
2009-03-11 13:46:00,2.51832,2.5185,2.51783,2.51783,13000000.0
2009-03-11 13:47:00,2.51781,2.518,2.51758,2.51758,22000000.0
2009-03-11 13:48:00,2.51748,2.51798,2.51748,2.51779,21000000.0
2009-03-11 13:49:00,2.51759,2.51773,2.51748,2.51755,24000000.0
2009-03-11 13:50:00,2.51774,2.51799,2.51758,2.51758,27000000.0
2009-03-11 13:51:00,2.51715,2.51754,2.51715,2.51754,27000000.0
2009-03-11 13:52:00,2.51791,2.51815,2.51758,2.51815,31000000.0
2009-03-11 13:53:00,2.51803,2.51807,2.51771,2.51807,31000000.0
2009-03-11 13:54:00,2.51844,2.51885,2.51844,2.51885,28000000.0
2009-03-11 13:55:00,2.51959,2.51959,2.51776,2.51776,33000000.0
2009-03-11 13:56:00,2.51833,2.5185,2.51767,2.51767,23000000.0
2009-03-11 13:57:00,2.51805,2.51851,2.51805,2.51825,19000000.0
2009-03-11 13:58:00,2.51837,2.51937,2.51837,2.51937,30000000.0
2009-03-11 13:59:00,2.51962,2.51962,2.51903,2.51903,39000000.0
2009-03-11 14:00:00,2.51907,2.51987,2.51907,2.51931,30000000.0
2009-03-11 14:01:00,2.51915,2.51915,2.51825,2.51825,16000000.0
2009-03-11 14:02:00,2.51851,2.51865,2.51767,2.51767,34000000.0
2009-03-11 14:03:00,2.51734,2.51749,2.51698,2.51749,24000000.0
2009-03-11 14:04:00,2.51799,2.51799,2.51696,2.51696,20000000.0
2009-03-11 14:05:00,2.517,2.51752,2.517,2.51741,31000000.0
2009-03-11 14:06:00,2.51807,2.51869,2.51807,2.51869,28000000.0
2009-03-11 14:07:00,2.51891,2.51891,2.51849,2.51873,32000000.0
2009-03-11 14:08:00,2.51924,2.52007,2.51919,2.52007,22000000.0
2009-03-11 14:09:00,2.51976,2.5203,2.51968,2.5203,15000000.0
2009-03-11 14:10:00,2.51935,2.52039,2.51935,2.52039,24000000.0
2009-03-11 14:11:00,2.51969,2.52041,2.51969,2.52041,22000000.0
2009-03-11 14:12:00,2.51978,2.51978,2.51898,2.51907,17000000.0
2009-03-11 14:13:00,2.51872,2.51904,2.51839,2.51904,19000000.0
2009-03-11 14:14:00,2.5204,2.5204,2.51996,2.52037,22000000.0
2009-03-11 14:15:00,2.52066,2.5207,2.51951,2.51951,26000000.0
2009-03-11 14:16:00,2.52043,2.52127,2.52043,2.52127,10000000.0
2009-03-11 14:17:00,2.52085,2.52134,2.52085,2.52088,8000000.0
2009-03-11 14:18:00,2.52077,2.52077,2.52015,2.52015,13000000.0
2009-03-11 14:19:00,2.51901,2.51901,2.5182,2.5186,29000000.0
2009-03-11 14:20:00,2.51929,2.52136,2.51929,2.52133,15000000.0
2009-03-11 14:21:00,2.52063,2.52063,2.51989,2.51998,18000000.0
2009-03-11 14:22:00,2.51989,2.52002,2.51901,2.51901,10000000.0
2009-03-11 14:23:00,2.51958,2.52054,2.51947,2.52054,24000000.0
2009-03-11 14:24:00,2.51863,2.51902,2.51863,2.51902,17000000.0
2009-03-11 14:25:00,2.51948,2.51997,2.51922,2.51997,31000000.0
2009-03-11 14:26:00,2.52071,2.52077,2.52035,2.52077,14000000.0
2009-03-11 14:27:00,2.52031,2.52035,2.5199,2.52035,14000000.0
2009-03-11 14:28:00,2.52017,2.52017,2.51984,2.52008,9000000.0
2009-03-11 14:29:00,2.52023,2.52025,2.51974,2.52025,7000000.0
2009-03-11 14:30:00,2.52029,2.52082,2.52029,2.52033,17000000.0
2009-03-11 14:31:00,2.5198,2.52119,2.51978,2.52086,21000000.0
2009-03-11 14:32:00,2.52126,2.52134,2.52057,2.52057,8000000.0
2009-03-11 14:33:00,2.52027,2.5217,2.52027,2.5217,10000000.0
2009-03-11 14:34:00,2.52198,2.52213,2.52182,2.52206,11000000.0
2009-03-11 14:35:00,2.52271,2.52291,2.52225,2.52225,7000000.0
2009-03-11 14:36:00,2.52206,2.52297,2.52206,2.52297,8000000.0
2009-03-11 14:37:00,2.52331,2.52421,2.52331,2.52411,11000000.0
2009-03-11 14:38:00,2.52331,2.52463,2.52331,2.52463,7000000.0
2009-03-11 14:39:00,2.52433,2.52471,2.52433,2.52467,8000000.0
2009-03-11 14:40:00,2.52431,2.52431,2.5239,2.5239,8000000.0
2009-03-11 14:41:00,2.52454,2.52588,2.52454,2.52588,10000000.0
2009-03-11 14:42:00,2.52524,2.52744,2.52489,2.52744,9000000.0
2009-03-11 14:43:00,2.52837,2.52845,2.52743,2.52743,8000000.0
2009-03-11 14:44:00,2.52771,2.52801,2.52669,2.52669,8000000.0
2009-03-11 14:45:00,2.5254,2.52575,2.52533,2.52572,7000000.0
2009-03-11 14:46:00,2.52577,2.52646,2.52534,2.52646,9000000.0
2009-03-11 14:47:00,2.52637,2.52637,2.52535,2.52535,8000000.0
2009-03-11 14:48:00,2.52534,2.52708,2.52534,2.52708,8000000.0
2009-03-11 14:49:00,2.52691,2.52761,2.52691,2.52734,9000000.0
2009-03-11 14:50:00,2.52762,2.52762,2.52734,2.52756,7000000.0
2009-03-11 14:51:00,2.52773,2.52773,2.52691,2.52693,10000000.0
2009-03-11 14:52:00,2.52703,2.52789,2.52703,2.52779,7000000.0
2009-03-11 14:53:00,2.52734,2.52745,2.52705,2.52731,7000000.0
2009-03-11 14:54:00,2.5269,2.52698,2.52629,2.52629,8000000.0
2009-03-11 14:55:00,2.52646,2.52664,2.52646,2.52659,7000000.0
2009-03-11 14:56:00,2.52609,2.52658,2.52601,2.52601,8000000.0
2009-03-11 14:57:00,2.52562,2.52579,2.52544,2.52579,7000000.0
2009-03-11 14:58:00,2.5258,2.52594,2.52558,2.52579,8000000.0
2009-03-11 14:59:00,2.52573,2.52578,2.52507,2.52578,8000000.0
2009-03-11 15:00:00,2.52555,2.52567,2.52529,2.52567,7000000.0
2009-03-11 15:01:00,2.52621,2.52646,2.52608,2.52646,8000000.0
2009-03-11 15:02:00,2.52652,2.52678,2.52555,2.52555,7000000.0
2009-03-11 15:03:00,2.52566,2.52566,2.52482,2.52482,7000000.0
2009-03-11 15:04:00,2.52402,2.52402,2.52341,2.52341,8000000.0
2009-03-11 15:05:00,2.52318,2.52418,2.52318,2.52418,7000000.0
2009-03-11 15:06:00,2.52433,2.52476,2.52433,2.52476,8000000.0
2009-03-11 15:07:00,2.52518,2.52518,2.52409,2.52433,11000000.0
2009-03-11 15:08:00,2.52369,2.5238,2.52355,2.52357,8000000.0
2009-03-11 15:09:00,2.52361,2.52472,2.52361,2.52472,7000000.0
2009-03-11 15:10:00,2.52583,2.5262,2.52583,2.5262,7000000.0
2009-03-11 15:11:00,2.52636,2.5264,2.52563,2.52618,11000000.0
2009-03-11 15:12:00,2.52596,2.52612,2.52554,2.52554,10000000.0
2009-03-11 15:13:00,2.52553,2.52571,2.52543,2.52543,9000000.0
2009-03-11 15:14:00,2.52537,2.52537,2.52445,2.52486,10000000.0
2009-03-11 15:15:00,2.52522,2.52537,2.52414,2.52418,8000000.0
2009-03-11 15:16:00,2.5237,2.52439,2.5237,2.52404,9000000.0
2009-03-11 15:17:00,2.52436,2.52462,2.52246,2.52246,9000000.0
2009-03-11 15:18:00,2.52251,2.52251,2.52181,2.52181,8000000.0
2009-03-11 15:19:00,2.52196,2.52211,2.52173,2.52211,7000000.0
2009-03-11 15:20:00,2.52249,2.52249,2.5222,2.5222,9000000.0
2009-03-11 15:21:00,2.52277,2.52319,2.5219,2.5219,8000000.0
2009-03-11 15:22:00,2.52195,2.5222,2.52195,2.52215,9000000.0
2009-03-11 15:23:00,2.52205,2.52215,2.52168,2.52213,8000000.0
2009-03-11 15:24:00,2.52263,2.52265,2.52165,2.52165,8000000.0
2009-03-11 15:25:00,2.52162,2.52206,2.52162,2.52199,7000000.0
2009-03-11 15:26:00,2.52215,2.52234,2.52105,2.52105,7000000.0
2009-03-11 15:27:00,2.52071,2.52129,2.52071,2.52116,7000000.0
2009-03-11 15:28:00,2.52187,2.52319,2.52186,2.52319,11000000.0
2009-03-11 15:29:00,2.52315,2.52322,2.52232,2.52232,7000000.0
2009-03-11 15:30:00,2.5219,2.52315,2.52156,2.52156,9000000.0
2009-03-11 15:31:00,2.52153,2.52248,2.52153,2.52205,9000000.0
2009-03-11 15:32:00,2.52233,2.52359,2.52215,2.5228,10000000.0
2009-03-11 15:33:00,2.52404,2.52517,2.52404,2.52422,8000000.0
2009-03-11 15:34:00,2.52444,2.52578,2.52418,2.52578,9000000.0
2009-03-11 15:35:00,2.52636,2.52677,2.52625,2.52677,7000000.0
2009-03-11 15:36:00,2.52611,2.52611,2.52464,2.52464,7000000.0
2009-03-11 15:37:00,2.5247,2.52528,2.52451,2.52528,8000000.0
2009-03-11 15:38:00,2.52363,2.52592,2.52363,2.52487,7000000.0
2009-03-11 15:39:00,2.52467,2.52494,2.5246,2.52494,10000000.0
2009-03-11 15:40:00,2.52469,2.52469,2.52415,2.52415,9000000.0
2009-03-11 15:41:00,2.52463,2.52474,2.52388,2.52474,11000000.0
2009-03-11 15:42:00,2.52539,2.52557,2.52468,2.52557,8000000.0
2009-03-11 15:43:00,2.52508,2.52601,2.52508,2.52601,8000000.0
2009-03-11 15:44:00,2.52608,2.52612,2.52384,2.52384,8000000.0
2009-03-11 15:45:00,2.52311,2.52367,2.52294,2.52347,8000000.0
2009-03-11 15:46:00,2.52281,2.52363,2.52281,2.52363,10000000.0
2009-03-11 15:47:00,2.52144,2.52155,2.52057,2.52057,7000000.0
2009-03-11 15:48:00,2.52065,2.52117,2.52065,2.52102,7000000.0
2009-03-11 15:49:00,2.52101,2.52197,2.52101,2.52153,8000000.0
2009-03-11 15:50:00,2.52159,2.52263,2.52159,2.52263,8000000.0
2009-03-11 15:51:00,2.52299,2.52318,2.52233,2.52248,9000000.0
2009-03-11 15:52:00,2.52218,2.52286,2.52196,2.52286,7000000.0
2009-03-11 15:53:00,2.5229,2.52302,2.52233,2.52233,7000000.0
2009-03-11 15:54:00,2.52202,2.52219,2.52165,2.52165,11000000.0
2009-03-11 15:55:00,2.52174,2.52212,2.52125,2.52125,9000000.0
2009-03-11 15:56:00,2.52135,2.52161,2.521,2.521,7000000.0
2009-03-11 15:57:00,2.52195,2.52195,2.52171,2.52177,10000000.0
2009-03-11 15:58:00,2.52302,2.52302,2.52238,2.52246,10000000.0
2009-03-11 15:59:00,2.52249,2.52288,2.52231,2.52281,7000000.0
2009-03-11 16:00:00,2.52273,2.52285,2.52183,2.52239,7000000.0
2009-03-11 16:01:00,2.52503,2.52503,2.52164,2.52164,9000000.0
2009-03-11 16:02:00,2.52269,2.52306,2.52269,2.52297,8000000.0
2009-03-11 16:03:00,2.52321,2.52417,2.52317,2.52417,11000000.0
2009-03-11 16:04:00,2.52367,2.52367,2.52248,2.52257,8000000.0
2009-03-11 16:05:00,2.52265,2.52428,2.52265,2.52428,9000000.0
2009-03-11 16:06:00,2.52477,2.52502,2.52427,2.52502,10000000.0
2009-03-11 16:07:00,2.52527,2.52527,2.52449,2.52479,10000000.0
2009-03-11 16:08:00,2.5248,2.52543,2.52389,2.52543,8000000.0
2009-03-11 16:09:00,2.5255,2.52573,2.5244,2.5244,7000000.0
2009-03-11 16:10:00,2.52422,2.52502,2.52422,2.52502,7000000.0
2009-03-11 16:11:00,2.52502,2.52502,2.52413,2.52413,10000000.0
2009-03-11 16:12:00,2.52384,2.5249,2.52384,2.5249,9000000.0
2009-03-11 16:13:00,2.52423,2.52423,2.52306,2.52314,7000000.0
2009-03-11 16:14:00,2.52286,2.52286,2.5222,2.5222,11000000.0
2009-03-11 16:15:00,2.52204,2.52204,2.52157,2.52196,7000000.0
2009-03-11 16:16:00,2.52268,2.5232,2.5224,2.52316,7000000.0
2009-03-11 16:17:00,2.52368,2.52397,2.5233,2.5233,11000000.0
2009-03-11 16:18:00,2.52269,2.52275,2.5218,2.5218,11000000.0
2009-03-11 16:19:00,2.52245,2.52245,2.52116,2.52116,11000000.0
2009-03-11 16:20:00,2.52088,2.521,2.52028,2.52028,9000000.0
2009-03-11 16:21:00,2.52034,2.52067,2.52034,2.52067,9000000.0
2009-03-11 16:22:00,2.52028,2.5204,2.52,2.5204,8000000.0
2009-03-11 16:23:00,2.52109,2.52144,2.52059,2.52059,8000000.0
2009-03-11 16:24:00,2.52059,2.52114,2.52046,2.52114,10000000.0
2009-03-11 16:25:00,2.52147,2.52168,2.52136,2.52136,7000000.0
2009-03-11 16:26:00,2.52147,2.52192,2.52147,2.5219,7000000.0
2009-03-11 16:27:00,2.52152,2.52226,2.52152,2.52216,11000000.0
2009-03-11 16:28:00,2.52188,2.5225,2.52188,2.52238,11000000.0
2009-03-11 16:29:00,2.52232,2.52254,2.52232,2.52239,7000000.0
2009-03-11 16:30:00,2.52245,2.52245,2.52181,2.52211,8000000.0
2009-03-11 16:31:00,2.5222,2.52243,2.52197,2.52243,7000000.0
2009-03-11 16:32:00,2.52224,2.52307,2.52224,2.52301,8000000.0
2009-03-11 16:33:00,2.52382,2.52447,2.52359,2.52447,11000000.0
2009-03-11 16:34:00,2.52467,2.52559,2.52466,2.52559,8000000.0
2009-03-11 16:35:00,2.52583,2.52583,2.52491,2.52491,7000000.0
2009-03-11 16:36:00,2.52502,2.52577,2.525,2.52577,8000000.0
2009-03-11 16:37:00,2.52589,2.52682,2.52589,2.52666,8000000.0
2009-03-11 16:38:00,2.5264,2.52663,2.52607,2.52638,7000000.0
2009-03-11 16:39:00,2.52685,2.52762,2.52685,2.52722,8000000.0
2009-03-11 16:40:00,2.52704,2.52704,2.52665,2.52694,11000000.0
2009-03-11 16:41:00,2.52668,2.52816,2.52668,2.52816,10000000.0
2009-03-11 16:42:00,2.52759,2.52759,2.52679,2.52713,7000000.0
2009-03-11 16:43:00,2.52731,2.52755,2.52731,2.52739,7000000.0
2009-03-11 16:44:00,2.52727,2.52762,2.52712,2.52753,7000000.0
2009-03-11 16:45:00,2.52605,2.52605,2.52562,2.52562,11000000.0
2009-03-11 16:46:00,2.52499,2.52564,2.52499,2.52545,11000000.0
2009-03-11 16:47:00,2.52517,2.52609,2.52516,2.52609,7000000.0
2009-03-11 16:48:00,2.52662,2.52662,2.52558,2.52611,10000000.0
2009-03-11 16:49:00,2.5263,2.5263,2.5259,2.5259,8000000.0
2009-03-11 16:50:00,2.52575,2.526,2.52575,2.526,8000000.0
2009-03-11 16:51:00,2.52615,2.52648,2.52612,2.52648,9000000.0
2009-03-11 16:52:00,2.52635,2.52666,2.52596,2.52666,7000000.0
2009-03-11 16:53:00,2.52627,2.52629,2.52604,2.52619,8000000.0
2009-03-11 16:54:00,2.52532,2.52551,2.52403,2.52403,7000000.0
2009-03-11 16:55:00,2.52436,2.52559,2.52436,2.52559,11000000.0
2009-03-11 16:56:00,2.5253,2.52563,2.52524,2.52524,11000000.0
2009-03-11 16:57:00,2.52564,2.52564,2.52468,2.52468,7000000.0
2009-03-11 16:58:00,2.52465,2.52543,2.52465,2.52543,8000000.0
2009-03-11 16:59:00,2.52389,2.52582,2.52389,2.52582,7000000.0
2009-03-11 17:00:00,2.52562,2.52573,2.52462,2.52462,11000000.0
2009-03-11 17:01:00,2.526,2.52618,2.52588,2.52588,7000000.0
2009-03-11 17:02:00,2.52614,2.52658,2.52607,2.52627,8000000.0
2009-03-11 17:03:00,2.52626,2.52671,2.52475,2.52668,7000000.0
2009-03-11 17:04:00,2.52652,2.52662,2.52551,2.52551,7000000.0
2009-03-11 17:05:00,2.52563,2.52563,2.52542,2.52549,10000000.0
2009-03-11 17:06:00,2.52538,2.52577,2.52537,2.52577,9000000.0
2009-03-11 17:07:00,2.52458,2.52487,2.52421,2.52421,8000000.0
2009-03-11 17:08:00,2.52343,2.52422,2.52343,2.52422,9000000.0
2009-03-11 17:09:00,2.52327,2.52375,2.52327,2.52363,8000000.0
2009-03-11 17:10:00,2.5233,2.5233,2.52157,2.52157,9000000.0
2009-03-11 17:11:00,2.52098,2.52167,2.52098,2.52164,8000000.0
2009-03-11 17:12:00,2.52195,2.52195,2.5214,2.52179,7000000.0
2009-03-11 17:13:00,2.52136,2.52141,2.52058,2.52084,8000000.0
2009-03-11 17:14:00,2.52234,2.52332,2.52234,2.52332,8000000.0
2009-03-11 17:15:00,2.52388,2.52388,2.5235,2.5235,7000000.0
2009-03-11 17:16:00,2.5236,2.52404,2.5236,2.52397,10000000.0
2009-03-11 17:17:00,2.52348,2.52362,2.52272,2.52272,7000000.0
2009-03-11 17:18:00,2.52223,2.52244,2.5215,2.5215,9000000.0
2009-03-11 17:19:00,2.52135,2.52204,2.52135,2.52204,7000000.0
2009-03-11 17:20:00,2.52158,2.52253,2.52141,2.52253,8000000.0
2009-03-11 17:21:00,2.52272,2.52376,2.52272,2.52373,10000000.0
2009-03-11 17:22:00,2.52214,2.52379,2.52214,2.52379,8000000.0
2009-03-11 17:23:00,2.52333,2.52333,2.52218,2.52218,8000000.0
2009-03-11 17:24:00,2.52239,2.52245,2.52227,2.52236,7000000.0
2009-03-11 17:25:00,2.5225,2.52277,2.52229,2.52277,7000000.0
2009-03-11 17:26:00,2.52294,2.52336,2.52294,2.52336,7000000.0
2009-03-11 17:27:00,2.52332,2.52358,2.52332,2.52343,9000000.0
2009-03-11 17:28:00,2.52362,2.52375,2.52251,2.52251,7000000.0
2009-03-11 17:29:00,2.52172,2.52191,2.52134,2.52134,8000000.0
2009-03-11 17:30:00,2.52142,2.52147,2.52117,2.52117,8000000.0
2009-03-11 17:31:00,2.52108,2.52151,2.52069,2.52151,9000000.0
2009-03-11 17:32:00,2.52146,2.52146,2.5208,2.5208,8000000.0
2009-03-11 17:33:00,2.52066,2.52084,2.52038,2.52084,11000000.0
2009-03-11 17:34:00,2.52094,2.52128,2.52094,2.52106,9000000.0
2009-03-11 17:35:00,2.52128,2.52207,2.52107,2.52207,7000000.0
2009-03-11 17:36:00,2.52274,2.52287,2.52254,2.52279,7000000.0
2009-03-11 17:37:00,2.52323,2.52331,2.52284,2.52284,7000000.0
2009-03-11 17:38:00,2.52332,2.52388,2.52315,2.52388,8000000.0
2009-03-11 17:39:00,2.52382,2.52391,2.52373,2.52391,7000000.0
2009-03-11 17:40:00,2.5241,2.52429,2.52388,2.52429,9000000.0
2009-03-11 17:41:00,2.52455,2.52565,2.52451,2.52565,8000000.0
2009-03-11 17:42:00,2.52561,2.52566,2.52413,2.52413,11000000.0
2009-03-11 17:43:00,2.52357,2.524,2.52332,2.52343,7000000.0
2009-03-11 17:44:00,2.52293,2.52329,2.52293,2.52325,10000000.0
2009-03-11 17:45:00,2.5234,2.5234,2.52275,2.52279,7000000.0
2009-03-11 17:46:00,2.52234,2.52236,2.52189,2.52189,8000000.0
2009-03-11 17:47:00,2.52181,2.522,2.52166,2.522,8000000.0
2009-03-11 17:48:00,2.52197,2.52197,2.52113,2.52115,7000000.0
2009-03-11 17:49:00,2.52183,2.52207,2.52144,2.52144,7000000.0
2009-03-11 17:50:00,2.52134,2.52141,2.52124,2.52141,7000000.0
2009-03-11 17:51:00,2.52112,2.52112,2.52045,2.52045,7000000.0
2009-03-11 17:52:00,2.52056,2.52078,2.52051,2.52078,7000000.0
2009-03-11 17:53:00,2.5209,2.52121,2.52056,2.52121,7000000.0
2009-03-11 17:54:00,2.52141,2.52154,2.5214,2.52154,11000000.0
2009-03-11 17:55:00,2.52083,2.52118,2.52049,2.52049,7000000.0
2009-03-11 17:56:00,2.52039,2.52041,2.51986,2.51988,7000000.0
2009-03-11 17:57:00,2.51998,2.52049,2.51998,2.52049,10000000.0
2009-03-11 17:58:00,2.52057,2.52108,2.52057,2.52076,10000000.0
2009-03-11 17:59:00,2.52094,2.52176,2.52082,2.52176,10000000.0
2009-03-11 18:00:00,2.52208,2.52306,2.52208,2.52265,10000000.0
2009-03-11 18:01:00,2.52264,2.52562,2.52264,2.52562,8000000.0
2009-03-11 18:02:00,2.52546,2.52556,2.52502,2.52502,8000000.0
2009-03-11 18:03:00,2.52557,2.52698,2.52557,2.52698,10000000.0
2009-03-11 18:04:00,2.52702,2.52702,2.52554,2.52554,8000000.0
2009-03-11 18:05:00,2.52444,2.52521,2.52444,2.52519,10000000.0
2009-03-11 18:06:00,2.52486,2.52487,2.52389,2.52484,10000000.0
2009-03-11 18:07:00,2.52413,2.52413,2.52268,2.52367,8000000.0
2009-03-11 18:08:00,2.52407,2.52407,2.52322,2.52336,8000000.0
2009-03-11 18:09:00,2.52321,2.52321,2.52264,2.52295,8000000.0
2009-03-11 18:10:00,2.52375,2.52375,2.52217,2.52217,11000000.0
2009-03-11 18:11:00,2.52271,2.52464,2.52271,2.52418,7000000.0
2009-03-11 18:12:00,2.52388,2.52392,2.52352,2.52352,9000000.0
2009-03-11 18:13:00,2.52386,2.52391,2.52246,2.52246,11000000.0
2009-03-11 18:14:00,2.52238,2.52297,2.52238,2.52297,6000000.0
2009-03-11 18:15:00,2.5233,2.52381,2.5233,2.52352,8000000.0
2009-03-11 18:16:00,2.52408,2.52469,2.52408,2.52469,11000000.0
2009-03-11 18:17:00,2.52486,2.52486,2.52275,2.52335,10000000.0
2009-03-11 18:18:00,2.52352,2.52375,2.52261,2.52359,8000000.0
2009-03-11 18:19:00,2.52306,2.52358,2.52304,2.52358,9000000.0
2009-03-11 18:20:00,2.52445,2.52457,2.52399,2.52399,7000000.0
2009-03-11 18:21:00,2.52465,2.52479,2.52175,2.52348,11000000.0
2009-03-11 18:22:00,2.52304,2.52328,2.52163,2.52163,11000000.0
2009-03-11 18:23:00,2.52078,2.52135,2.52046,2.52135,8000000.0
2009-03-11 18:24:00,2.52334,2.52335,2.52237,2.52335,10000000.0
2009-03-11 18:25:00,2.52144,2.52144,2.52083,2.52115,7000000.0
2009-03-11 18:26:00,2.52147,2.52276,2.52145,2.52191,8000000.0
2009-03-11 18:27:00,2.52167,2.52303,2.52167,2.52303,7000000.0
2009-03-11 18:28:00,2.52238,2.52238,2.52099,2.52163,7000000.0
2009-03-11 18:29:00,2.52277,2.52302,2.52203,2.52203,7000000.0
2009-03-11 18:30:00,2.52194,2.52195,2.52156,2.5216,8000000.0
2009-03-11 18:31:00,2.52139,2.52139,2.52081,2.52081,9000000.0
2009-03-11 18:32:00,2.52095,2.52101,2.51983,2.52037,11000000.0
2009-03-11 18:33:00,2.51997,2.5204,2.51997,2.52034,11000000.0
2009-03-11 18:34:00,2.5193,2.51946,2.51892,2.51946,7000000.0
2009-03-11 18:35:00,2.51976,2.51976,2.51851,2.5193,8000000.0
2009-03-11 18:36:00,2.51956,2.51956,2.51923,2.51933,7000000.0
2009-03-11 18:37:00,2.51973,2.52023,2.51948,2.51948,8000000.0
2009-03-11 18:38:00,2.51961,2.52205,2.51961,2.52205,8000000.0
2009-03-11 18:39:00,2.52191,2.52279,2.52171,2.52279,7000000.0
2009-03-11 18:40:00,2.52317,2.5232,2.52261,2.52298,7000000.0
2009-03-11 18:41:00,2.52305,2.52314,2.52267,2.52314,8000000.0
2009-03-11 18:42:00,2.5232,2.52351,2.52289,2.52289,11000000.0
2009-03-11 18:43:00,2.52281,2.52389,2.52281,2.52355,8000000.0
2009-03-11 18:44:00,2.52385,2.52517,2.52385,2.52445,7000000.0
2009-03-11 18:45:00,2.52453,2.5254,2.52453,2.52462,11000000.0
2009-03-11 18:46:00,2.52398,2.52398,2.52264,2.52325,9000000.0
2009-03-11 18:47:00,2.52345,2.52373,2.52303,2.52303,8000000.0
2009-03-11 18:48:00,2.52302,2.52302,2.52245,2.52245,9000000.0
2009-03-11 18:49:00,2.52258,2.52279,2.52194,2.52194,7000000.0
2009-03-11 18:50:00,2.52259,2.52259,2.52116,2.52138,11000000.0
2009-03-11 18:51:00,2.5217,2.52183,2.52142,2.52158,11000000.0
2009-03-11 18:52:00,2.52222,2.52321,2.52222,2.52271,8000000.0
2009-03-11 18:53:00,2.52223,2.5226,2.52216,2.52242,11000000.0
2009-03-11 18:54:00,2.52258,2.52258,2.52002,2.52002,7000000.0
2009-03-11 18:55:00,2.51706,2.51753,2.51705,2.51705,7000000.0
2009-03-11 18:56:00,2.51829,2.52065,2.51829,2.52065,7000000.0
2009-03-11 18:57:00,2.52111,2.52129,2.52029,2.52029,10000000.0
2009-03-11 18:58:00,2.52147,2.52226,2.52133,2.52219,9000000.0
2009-03-11 18:59:00,2.522,2.522,2.5207,2.5207,8000000.0
2009-03-11 19:00:00,2.52118,2.52178,2.52118,2.52143,7000000.0
2009-03-11 19:01:00,2.52174,2.5218,2.52152,2.52152,7000000.0
2009-03-11 19:02:00,2.52145,2.52178,2.52145,2.52166,8000000.0
2009-03-11 19:03:00,2.52141,2.52141,2.51941,2.51941,7000000.0
2009-03-11 19:04:00,2.51785,2.52004,2.51779,2.52004,8000000.0
2009-03-11 19:05:00,2.52169,2.52169,2.52018,2.52018,8000000.0
2009-03-11 19:06:00,2.52106,2.52143,2.52073,2.52126,8000000.0
2009-03-11 19:07:00,2.52179,2.52179,2.52114,2.52167,9000000.0
2009-03-11 19:08:00,2.52151,2.52221,2.52151,2.52221,8000000.0
2009-03-11 19:09:00,2.52211,2.52316,2.52211,2.52313,7000000.0
2009-03-11 19:10:00,2.52319,2.5242,2.52319,2.5242,11000000.0
2009-03-11 19:11:00,2.52358,2.52373,2.52313,2.52317,10000000.0
2009-03-11 19:12:00,2.52327,2.52422,2.52327,2.52422,7000000.0
2009-03-11 19:13:00,2.52462,2.52471,2.52122,2.52252,11000000.0
2009-03-11 19:14:00,2.52263,2.52357,2.52263,2.52335,8000000.0
2009-03-11 19:15:00,2.52347,2.52347,2.52307,2.52307,10000000.0
2009-03-11 19:16:00,2.52371,2.52371,2.52345,2.52364,8000000.0
2009-03-11 19:17:00,2.52399,2.52399,2.52161,2.52161,10000000.0
2009-03-11 19:18:00,2.52179,2.52211,2.5216,2.5216,11000000.0
2009-03-11 19:19:00,2.52158,2.52258,2.52158,2.52258,8000000.0
2009-03-11 19:20:00,2.52303,2.52314,2.52276,2.52276,11000000.0
2009-03-11 19:21:00,2.52276,2.52293,2.52258,2.52258,10000000.0
2009-03-11 19:22:00,2.52276,2.52314,2.52276,2.52308,9000000.0
2009-03-11 19:23:00,2.52259,2.52277,2.52252,2.52277,8000000.0
2009-03-11 19:24:00,2.5228,2.5228,2.52155,2.52155,9000000.0
2009-03-11 19:25:00,2.52134,2.52139,2.52116,2.52116,9000000.0
2009-03-11 19:26:00,2.52188,2.52232,2.52188,2.52232,7000000.0
2009-03-11 19:27:00,2.52219,2.52219,2.52121,2.52121,8000000.0
2009-03-11 19:28:00,2.52128,2.52134,2.52119,2.52119,10000000.0
2009-03-11 19:29:00,2.52093,2.521,2.52071,2.521,7000000.0
2009-03-11 19:30:00,2.52185,2.5222,2.52185,2.5222,10000000.0
2009-03-11 19:31:00,2.52231,2.52231,2.52199,2.52199,7000000.0
2009-03-11 19:32:00,2.5225,2.52299,2.5225,2.52298,10000000.0
2009-03-11 19:33:00,2.52244,2.52277,2.52244,2.52276,7000000.0
2009-03-11 19:34:00,2.52281,2.52297,2.52281,2.52297,8000000.0
2009-03-11 19:35:00,2.52297,2.52311,2.52297,2.52311,7000000.0
2009-03-11 19:36:00,2.52384,2.52487,2.52384,2.52464,7000000.0
2009-03-11 19:37:00,2.52394,2.52394,2.52367,2.52386,8000000.0
2009-03-11 19:38:00,2.52324,2.52336,2.52319,2.52336,8000000.0
2009-03-11 19:39:00,2.5236,2.5236,2.52197,2.52197,8000000.0
2009-03-11 19:40:00,2.52203,2.5221,2.52147,2.522,7000000.0
2009-03-11 19:41:00,2.5221,2.52346,2.52197,2.52346,9000000.0
2009-03-11 19:42:00,2.52284,2.52284,2.52113,2.52113,7000000.0
2009-03-11 19:43:00,2.52109,2.5214,2.52109,2.52112,11000000.0
2009-03-11 19:44:00,2.52104,2.52139,2.52091,2.52139,8000000.0
2009-03-11 19:45:00,2.52212,2.52212,2.52081,2.52081,9000000.0
2009-03-11 19:46:00,2.52016,2.52053,2.52016,2.52042,7000000.0
2009-03-11 19:47:00,2.52065,2.52065,2.52027,2.52054,9000000.0
2009-03-11 19:48:00,2.52058,2.52063,2.52009,2.52009,8000000.0
2009-03-11 19:49:00,2.51938,2.51984,2.51922,2.51953,7000000.0
2009-03-11 19:50:00,2.51919,2.51919,2.51888,2.51888,7000000.0
2009-03-11 19:51:00,2.51895,2.51916,2.51877,2.51893,7000000.0
2009-03-11 19:52:00,2.51872,2.52009,2.51872,2.52009,7000000.0
2009-03-11 19:53:00,2.51987,2.52016,2.51987,2.5201,7000000.0
2009-03-11 19:54:00,2.51984,2.51984,2.51966,2.51979,8000000.0
2009-03-11 19:55:00,2.52013,2.52102,2.51997,2.52102,8000000.0
2009-03-11 19:56:00,2.52141,2.52141,2.52091,2.52103,8000000.0
2009-03-11 19:57:00,2.52131,2.52131,2.52094,2.52094,7000000.0
2009-03-11 19:58:00,2.52101,2.52119,2.52099,2.52117,10000000.0
2009-03-11 19:59:00,2.52094,2.52094,2.52068,2.52081,8000000.0
2009-03-11 20:00:00,2.52157,2.52157,2.52084,2.52139,7000000.0
2009-03-11 20:01:00,2.52181,2.52188,2.52168,2.5217,7000000.0
2009-03-11 20:02:00,2.5211,2.5211,2.52079,2.52079,7000000.0
2009-03-11 20:03:00,2.52094,2.52155,2.52094,2.52155,9000000.0
2009-03-11 20:04:00,2.52163,2.52168,2.52145,2.52147,9000000.0
2009-03-11 20:05:00,2.5215,2.52263,2.5215,2.52263,9000000.0
2009-03-11 20:06:00,2.52288,2.52288,2.52246,2.52268,11000000.0
2009-03-11 20:07:00,2.52316,2.52317,2.52291,2.52291,10000000.0
2009-03-11 20:08:00,2.52278,2.52278,2.52229,2.52251,8000000.0
2009-03-11 20:09:00,2.52222,2.52277,2.52222,2.52276,7000000.0
2009-03-11 20:10:00,2.52241,2.52341,2.52241,2.52326,8000000.0
2009-03-11 20:11:00,2.52356,2.52456,2.52356,2.52405,8000000.0
2009-03-11 20:12:00,2.5243,2.5249,2.5243,2.5249,7000000.0
2009-03-11 20:13:00,2.52479,2.52521,2.52479,2.52521,10000000.0
2009-03-11 20:14:00,2.52518,2.52551,2.52513,2.52521,9000000.0
2009-03-11 20:15:00,2.52547,2.52555,2.52538,2.52553,7000000.0
2009-03-11 20:16:00,2.52532,2.52556,2.52525,2.52556,7000000.0
2009-03-11 20:17:00,2.5253,2.5253,2.52481,2.5251,11000000.0
2009-03-11 20:18:00,2.52466,2.52484,2.52443,2.52484,9000000.0
2009-03-11 20:19:00,2.52574,2.52618,2.52571,2.52571,8000000.0
2009-03-11 20:20:00,2.52525,2.52578,2.52518,2.52552,7000000.0
2009-03-11 20:21:00,2.52599,2.52647,2.52599,2.52647,11000000.0
2009-03-11 20:22:00,2.52655,2.52667,2.52655,2.5266,7000000.0
2009-03-11 20:23:00,2.52684,2.52684,2.52633,2.52633,7000000.0
2009-03-11 20:24:00,2.5259,2.52672,2.5259,2.52626,8000000.0
2009-03-11 20:25:00,2.52621,2.52676,2.52621,2.52676,11000000.0
2009-03-11 20:26:00,2.52679,2.52703,2.52624,2.52703,8000000.0
2009-03-11 20:27:00,2.5268,2.52741,2.5268,2.52705,5000000.0
2009-03-11 20:28:00,2.52798,2.52824,2.5274,2.5274,7000000.0
2009-03-11 20:29:00,2.52729,2.52739,2.52663,2.52671,8000000.0
2009-03-11 20:30:00,2.52672,2.52687,2.52662,2.52665,8000000.0
2009-03-11 20:31:00,2.52658,2.52704,2.52635,2.52704,7000000.0
2009-03-11 20:32:00,2.52689,2.53053,2.52689,2.53051,7000000.0
2009-03-11 20:33:00,2.53141,2.53191,2.53141,2.53161,7000000.0
2009-03-11 20:34:00,2.53218,2.53435,2.53218,2.53435,8000000.0
2009-03-11 20:35:00,2.53405,2.53407,2.53382,2.53382,9000000.0
2009-03-11 20:36:00,2.53326,2.53353,2.53254,2.53254,7000000.0
2009-03-11 20:37:00,2.53274,2.53274,2.53256,2.53261,11000000.0
2009-03-11 20:38:00,2.53244,2.53244,2.53225,2.53229,10000000.0
2009-03-11 20:39:00,2.53249,2.53249,2.53208,2.53208,9000000.0
2009-03-11 20:40:00,2.53187,2.53187,2.53106,2.53162,8000000.0
2009-03-11 20:41:00,2.53177,2.5323,2.53177,2.5323,8000000.0
2009-03-11 20:42:00,2.53226,2.5325,2.53204,2.53204,11000000.0
2009-03-11 20:43:00,2.53253,2.53279,2.53253,2.53271,8000000.0
2009-03-11 20:44:00,2.53327,2.53373,2.53327,2.53368,10000000.0
2009-03-11 20:45:00,2.53346,2.53352,2.53155,2.53155,7000000.0
2009-03-11 20:46:00,2.53074,2.53134,2.53065,2.53134,8000000.0
2009-03-11 20:47:00,2.53078,2.53128,2.53078,2.53084,7000000.0
2009-03-11 20:48:00,2.53083,2.53124,2.53078,2.53124,10000000.0
2009-03-11 20:49:00,2.53116,2.5312,2.53028,2.53028,7000000.0
2009-03-11 20:50:00,2.53042,2.53042,2.53014,2.53014,8000000.0
2009-03-11 20:51:00,2.53034,2.53035,2.52977,2.52987,9000000.0
2009-03-11 20:52:00,2.5296,2.5296,2.529,2.52902,11000000.0
2009-03-11 20:53:00,2.52856,2.5288,2.52789,2.5286,11000000.0
2009-03-11 20:54:00,2.52963,2.52963,2.52863,2.52863,11000000.0
2009-03-11 20:55:00,2.52921,2.53049,2.52921,2.52994,8000000.0
2009-03-11 20:56:00,2.52948,2.53015,2.52935,2.53015,7000000.0
2009-03-11 20:57:00,2.53059,2.53143,2.53059,2.53081,9000000.0
2009-03-11 20:58:00,2.53075,2.53075,2.53008,2.53008,5000000.0
2009-03-11 20:59:00,2.52944,2.52974,2.52941,2.52974,7000000.0
2009-03-11 21:00:00,2.5299,2.53005,2.52981,2.53005,7000000.0
2009-03-11 21:01:00,2.53072,2.531,2.53058,2.53058,7000000.0
2009-03-11 21:02:00,2.53047,2.53095,2.53047,2.53095,7000000.0
2009-03-11 21:03:00,2.53104,2.53161,2.53104,2.53161,8000000.0
2009-03-11 21:04:00,2.53178,2.53197,2.53063,2.53063,7000000.0
2009-03-11 21:05:00,2.53167,2.53275,2.53167,2.53172,8000000.0
2009-03-11 21:06:00,2.53023,2.53097,2.52992,2.53097,8000000.0
2009-03-11 21:07:00,2.53062,2.53062,2.52996,2.53005,8000000.0
2009-03-11 21:08:00,2.52989,2.52989,2.52922,2.52922,10000000.0
2009-03-11 21:09:00,2.52972,2.5301,2.52966,2.52966,10000000.0
2009-03-11 21:10:00,2.52973,2.52973,2.52937,2.52952,8000000.0
2009-03-11 21:11:00,2.52932,2.52932,2.52871,2.52871,7000000.0
2009-03-11 21:12:00,2.52831,2.52858,2.52829,2.52858,8000000.0
2009-03-11 21:13:00,2.5289,2.5289,2.52806,2.52806,10000000.0
2009-03-11 21:14:00,2.52817,2.52845,2.52748,2.52748,8000000.0
2009-03-11 21:15:00,2.52768,2.52859,2.5273,2.52859,8000000.0
2009-03-11 21:16:00,2.52777,2.52777,2.52719,2.5274,7000000.0
2009-03-11 21:17:00,2.52723,2.52738,2.52708,2.52708,8000000.0
2009-03-11 21:18:00,2.52721,2.5305,2.52721,2.5305,7000000.0
2009-03-11 21:19:00,2.53105,2.53107,2.53063,2.53079,9000000.0
2009-03-11 21:20:00,2.53084,2.53136,2.53065,2.53136,11000000.0
2009-03-11 21:21:00,2.53108,2.53108,2.5299,2.5299,10000000.0
2009-03-11 21:22:00,2.53024,2.5303,2.52992,2.52992,10000000.0
2009-03-11 21:23:00,2.52956,2.52976,2.52956,2.52973,7000000.0
2009-03-11 21:24:00,2.52946,2.53014,2.52946,2.53004,8000000.0
2009-03-11 21:25:00,2.53013,2.53013,2.52964,2.52964,7000000.0
2009-03-11 21:26:00,2.53093,2.53153,2.53093,2.53107,7000000.0
2009-03-11 21:27:00,2.53108,2.53219,2.53108,2.53219,7000000.0
2009-03-11 21:28:00,2.53222,2.53222,2.53043,2.53043,7000000.0
2009-03-11 21:29:00,2.53072,2.5314,2.53072,2.531,8000000.0
2009-03-11 21:30:00,2.53114,2.53187,2.53114,2.53166,8000000.0
2009-03-11 21:31:00,2.53186,2.53204,2.5316,2.5318,8000000.0
2009-03-11 21:32:00,2.53209,2.5322,2.53081,2.53081,7000000.0
2009-03-11 21:33:00,2.53134,2.53169,2.53131,2.53169,11000000.0
2009-03-11 21:34:00,2.5321,2.53339,2.5321,2.53339,11000000.0
2009-03-11 21:35:00,2.53372,2.53395,2.53312,2.53312,11000000.0
2009-03-11 21:36:00,2.53266,2.53375,2.53266,2.53375,8000000.0
2009-03-11 21:37:00,2.53368,2.53368,2.53243,2.5327,8000000.0
2009-03-11 21:38:00,2.53273,2.53335,2.53273,2.53335,8000000.0
2009-03-11 21:39:00,2.53367,2.53394,2.53367,2.53378,9000000.0
2009-03-11 21:40:00,2.53362,2.53362,2.53288,2.53288,7000000.0
2009-03-11 21:41:00,2.53268,2.53319,2.53264,2.53319,9000000.0
2009-03-11 21:42:00,2.53376,2.53376,2.53361,2.53362,7000000.0
2009-03-11 21:43:00,2.53359,2.5345,2.53359,2.5345,11000000.0
2009-03-11 21:44:00,2.53393,2.53396,2.53363,2.53376,8000000.0
2009-03-11 21:45:00,2.53299,2.53299,2.53188,2.53208,10000000.0
2009-03-11 21:46:00,2.53309,2.53309,2.53224,2.53224,8000000.0
2009-03-11 21:47:00,2.5312,2.53162,2.5312,2.53144,8000000.0
2009-03-11 21:48:00,2.53159,2.5324,2.53159,2.5324,8000000.0
2009-03-11 21:49:00,2.5323,2.5323,2.53107,2.53107,8000000.0
2009-03-11 21:50:00,2.53114,2.53262,2.53114,2.53262,8000000.0
2009-03-11 21:51:00,2.53239,2.53239,2.53083,2.53083,7000000.0
2009-03-11 21:52:00,2.53035,2.53155,2.53031,2.53155,7000000.0
2009-03-11 21:53:00,2.5317,2.53203,2.53167,2.53203,7000000.0
2009-03-11 21:54:00,2.53207,2.53222,2.53188,2.53222,7000000.0
2009-03-11 21:55:00,2.53225,2.53247,2.53138,2.53138,7000000.0
2009-03-11 21:56:00,2.53395,2.53592,2.53395,2.53592,8000000.0
2009-03-11 21:57:00,2.536,2.536,2.53403,2.53403,7000000.0
2009-03-11 21:58:00,2.5365,2.53693,2.5363,2.53693,7000000.0
2009-03-11 21:59:00,2.53737,2.53763,2.53734,2.53734,8000000.0
2009-03-11 22:00:00,2.53279,2.53279,2.52109,2.52109,10000000.0
2009-03-11 22:01:00,2.51454,2.51729,2.5143,2.5143,9000000.0
2009-03-11 22:02:00,2.51235,2.51235,2.50856,2.50856,8000000.0
2009-03-11 22:03:00,2.51051,2.51172,2.51051,2.51172,11000000.0
2009-03-11 22:04:00,2.5129,2.51402,2.5129,2.51364,5000000.0
2009-03-11 22:05:00,2.51288,2.51521,2.51288,2.51493,10000000.0
2009-03-11 22:06:00,2.51495,2.51623,2.51495,2.51604,7000000.0
2009-03-11 22:07:00,2.51543,2.51543,2.51457,2.51474,8000000.0
2009-03-11 22:08:00,2.5145,2.5145,2.51021,2.51026,8000000.0
2009-03-11 22:09:00,2.51039,2.51059,2.50991,2.50991,9000000.0
2009-03-11 22:10:00,2.50993,2.50993,2.50907,2.5092,8000000.0
2009-03-11 22:11:00,2.50887,2.50896,2.50876,2.50881,9000000.0
2009-03-11 22:12:00,2.5086,2.50942,2.50858,2.50942,8000000.0
2009-03-11 22:13:00,2.50992,2.5105,2.50992,2.5101,7000000.0
2009-03-11 22:14:00,2.51077,2.51077,2.50942,2.50991,11000000.0
2009-03-11 22:15:00,2.51005,2.51056,2.50774,2.50936,8000000.0
2009-03-11 22:16:00,2.50883,2.5096,2.50883,2.5096,9000000.0
2009-03-11 22:17:00,2.5102,2.51066,2.5102,2.51066,7000000.0
2009-03-11 22:18:00,2.51087,2.51087,2.51006,2.51006,8000000.0
2009-03-11 22:19:00,2.51036,2.51036,2.50994,2.51002,7000000.0
2009-03-11 22:20:00,2.51,2.51093,2.51,2.51093,7000000.0
2009-03-11 22:21:00,2.51137,2.51137,2.51073,2.51086,9000000.0
2009-03-11 22:22:00,2.51023,2.51023,2.50915,2.50915,7000000.0
2009-03-11 22:23:00,2.50794,2.50898,2.50792,2.50898,7000000.0
2009-03-11 22:24:00,2.5089,2.50961,2.5089,2.50961,7000000.0
2009-03-11 22:25:00,2.51009,2.51026,2.51001,2.51025,8000000.0
2009-03-11 22:26:00,2.51004,2.51029,2.5098,2.50989,9000000.0
2009-03-11 22:27:00,2.50987,2.51023,2.50983,2.51023,8000000.0
2009-03-11 22:28:00,2.51021,2.51021,2.50962,2.50993,8000000.0
2009-03-11 22:29:00,2.50983,2.50997,2.50983,2.5099,10000000.0
2009-03-11 22:30:00,2.50986,2.5099,2.50966,2.5099,7000000.0
2009-03-11 22:31:00,2.50986,2.51023,2.50867,2.50867,9000000.0
2009-03-11 22:32:00,2.50828,2.5089,2.50828,2.50841,8000000.0
2009-03-11 22:33:00,2.50831,2.50831,2.50708,2.50708,7000000.0
2009-03-11 22:34:00,2.50693,2.50693,2.50572,2.50572,7000000.0
2009-03-11 22:35:00,2.50472,2.50483,2.50423,2.5045,8000000.0
2009-03-11 22:36:00,2.5052,2.5052,2.50422,2.50422,10000000.0
2009-03-11 22:37:00,2.50276,2.50327,2.50273,2.50327,7000000.0
2009-03-11 22:38:00,2.50459,2.50614,2.50459,2.50614,8000000.0
2009-03-11 22:39:00,2.50578,2.50635,2.50551,2.50635,9000000.0
2009-03-11 22:40:00,2.50546,2.50546,2.50357,2.50358,7000000.0
2009-03-11 22:41:00,2.50447,2.50677,2.50424,2.50677,8000000.0
2009-03-11 22:42:00,2.50797,2.50814,2.50677,2.50677,7000000.0
2009-03-11 22:43:00,2.5058,2.5058,2.50488,2.50488,7000000.0
2009-03-11 22:44:00,2.5049,2.50527,2.50478,2.50507,7000000.0
2009-03-11 22:45:00,2.50349,2.50417,2.50345,2.50403,7000000.0
2009-03-11 22:46:00,2.50458,2.50502,2.50458,2.50471,8000000.0
2009-03-11 22:47:00,2.50447,2.50447,2.5034,2.5034,11000000.0
2009-03-11 22:48:00,2.50329,2.50457,2.50242,2.50242,8000000.0
2009-03-11 22:49:00,2.50204,2.50204,2.50144,2.50146,7000000.0
2009-03-11 22:50:00,2.50151,2.50234,2.50151,2.50203,7000000.0
2009-03-11 22:51:00,2.50148,2.50234,2.50148,2.50234,10000000.0
2009-03-11 22:52:00,2.50251,2.50282,2.50228,2.50282,8000000.0
2009-03-11 22:53:00,2.5025,2.5025,2.50081,2.50081,7000000.0
2009-03-11 22:54:00,2.50134,2.50141,2.50128,2.50128,5000000.0
2009-03-11 22:55:00,2.50136,2.50169,2.50133,2.50156,7000000.0
2009-03-11 22:56:00,2.50157,2.50157,2.50064,2.50068,7000000.0
2009-03-11 22:57:00,2.50072,2.50074,2.49866,2.49866,7000000.0
2009-03-11 22:58:00,2.49803,2.49874,2.49803,2.49866,9000000.0
2009-03-11 22:59:00,2.49833,2.49862,2.49827,2.49831,7000000.0
2009-03-11 23:00:00,2.498,2.498,2.49743,2.49744,8000000.0
2009-03-11 23:01:00,2.49696,2.4977,2.49696,2.4977,8000000.0
2009-03-11 23:02:00,2.49754,2.49795,2.49754,2.49784,8000000.0
2009-03-11 23:03:00,2.49803,2.49846,2.49799,2.49846,6000000.0
2009-03-11 23:04:00,2.49816,2.49902,2.49816,2.499,8000000.0
2009-03-11 23:05:00,2.4992,2.49965,2.4992,2.49965,8000000.0
2009-03-11 23:06:00,2.49975,2.49985,2.49909,2.49913,9000000.0
2009-03-11 23:07:00,2.49913,2.49913,2.49822,2.49822,10000000.0
2009-03-11 23:08:00,2.49809,2.49826,2.49809,2.49818,7000000.0
2009-03-11 23:09:00,2.49854,2.50131,2.49854,2.50131,9000000.0
2009-03-11 23:10:00,2.50219,2.50332,2.50204,2.50204,11000000.0
2009-03-11 23:11:00,2.50136,2.5029,2.50136,2.5029,7000000.0
2009-03-11 23:12:00,2.50256,2.50324,2.50237,2.50324,7000000.0
2009-03-11 23:13:00,2.5034,2.50361,2.5033,2.50336,7000000.0
2009-03-11 23:14:00,2.50357,2.50373,2.50302,2.50373,11000000.0
2009-03-11 23:15:00,2.50253,2.50326,2.50253,2.50326,9000000.0
2009-03-11 23:16:00,2.50316,2.50316,2.50271,2.50296,11000000.0
2009-03-11 23:17:00,2.50345,2.50423,2.50345,2.50423,7000000.0
2009-03-11 23:18:00,2.50351,2.50428,2.50351,2.50428,8000000.0
2009-03-11 23:19:00,2.50386,2.50394,2.5038,2.50392,7000000.0
2009-03-11 23:20:00,2.50367,2.50367,2.5031,2.5031,9000000.0
2009-03-11 23:21:00,2.50306,2.50354,2.50049,2.50354,9000000.0
2009-03-11 23:22:00,2.50144,2.50144,2.50058,2.50058,5000000.0
2009-03-11 23:23:00,2.50054,2.50086,2.50054,2.50086,8000000.0
2009-03-11 23:24:00,2.50102,2.50102,2.50044,2.50062,7000000.0
2009-03-11 23:25:00,2.50095,2.50095,2.50082,2.50089,7000000.0
2009-03-11 23:26:00,2.50077,2.50117,2.50077,2.50086,8000000.0
2009-03-11 23:27:00,2.50096,2.50163,2.50096,2.50163,8000000.0
2009-03-11 23:28:00,2.50158,2.50362,2.50158,2.50362,10000000.0
2009-03-11 23:29:00,2.5037,2.5037,2.50142,2.50328,9000000.0
2009-03-11 23:30:00,2.5049,2.50542,2.50486,2.50486,8000000.0
2009-03-11 23:31:00,2.50446,2.50446,2.50411,2.50411,7000000.0
2009-03-11 23:32:00,2.5053,2.50545,2.5053,2.50542,8000000.0
2009-03-11 23:33:00,2.50403,2.50403,2.50243,2.50243,7000000.0
2009-03-11 23:34:00,2.50303,2.50362,2.50303,2.50362,11000000.0
2009-03-11 23:35:00,2.50482,2.50485,2.50473,2.5048,9000000.0
2009-03-11 23:36:00,2.50462,2.50462,2.50426,2.50436,7000000.0
2009-03-11 23:37:00,2.50432,2.50445,2.50432,2.50445,5000000.0
2009-03-11 23:38:00,2.50402,2.5042,2.50402,2.50415,8000000.0
2009-03-11 23:39:00,2.50464,2.50501,2.50459,2.50459,10000000.0
2009-03-11 23:40:00,2.50532,2.5064,2.50532,2.5064,7000000.0
2009-03-11 23:41:00,2.50592,2.50592,2.50373,2.50461,11000000.0
2009-03-11 23:42:00,2.50398,2.50398,2.50148,2.50148,8000000.0
2009-03-11 23:43:00,2.50157,2.50165,2.50083,2.50083,7000000.0
2009-03-11 23:44:00,2.5003,2.5003,2.49999,2.50017,7000000.0
2009-03-11 23:45:00,2.49988,2.50027,2.49937,2.49937,7000000.0
2009-03-11 23:46:00,2.49873,2.49903,2.49873,2.49901,8000000.0
2009-03-11 23:47:00,2.49918,2.49941,2.49875,2.49941,8000000.0
2009-03-11 23:48:00,2.50017,2.50022,2.49978,2.49978,7000000.0
2009-03-11 23:49:00,2.50022,2.5011,2.50022,2.5011,10000000.0
2009-03-11 23:50:00,2.50173,2.50215,2.50173,2.50215,8000000.0
2009-03-11 23:51:00,2.50215,2.50217,2.50028,2.50028,7000000.0
2009-03-11 23:52:00,2.49918,2.49937,2.49872,2.49872,11000000.0
2009-03-11 23:53:00,2.49928,2.4994,2.4992,2.4994,8000000.0
2009-03-11 23:54:00,2.49658,2.49839,2.49658,2.497,9000000.0
2009-03-11 23:55:00,2.49567,2.49628,2.49567,2.49622,10000000.0
2009-03-11 23:56:00,2.49659,2.49707,2.49659,2.49696,8000000.0
2009-03-11 23:57:00,2.49678,2.49739,2.49673,2.49675,8000000.0
2009-03-11 23:58:00,2.49695,2.49739,2.49667,2.49739,7000000.0
2009-03-11 23:59:00,2.49762,2.49821,2.49762,2.49791,9000000.0
2009-03-12 00:00:00,2.4979,2.49803,2.49764,2.49764,7000000.0
2009-03-12 00:01:00,2.49729,2.49729,2.49688,2.49707,8000000.0
2009-03-12 00:02:00,2.49671,2.49671,2.49631,2.49653,8000000.0
2009-03-12 00:03:00,2.49636,2.49682,2.49636,2.49656,10000000.0
2009-03-12 00:04:00,2.49677,2.49719,2.49674,2.49719,7000000.0
2009-03-12 00:05:00,2.49774,2.49774,2.4974,2.4974,11000000.0
2009-03-12 00:06:00,2.49607,2.49641,2.49602,2.49641,10000000.0
2009-03-12 00:07:00,2.49659,2.49666,2.49656,2.49664,8000000.0
2009-03-12 00:08:00,2.49672,2.49817,2.49672,2.49817,6000000.0
2009-03-12 00:09:00,2.49881,2.49895,2.4985,2.4985,7000000.0
2009-03-12 00:10:00,2.49892,2.49916,2.49877,2.49877,8000000.0
2009-03-12 00:11:00,2.49916,2.49984,2.49906,2.49984,11000000.0
2009-03-12 00:12:00,2.50031,2.50054,2.50024,2.50044,7000000.0
2009-03-12 00:13:00,2.50049,2.50049,2.49955,2.49955,8000000.0
2009-03-12 00:14:00,2.49928,2.49928,2.49895,2.49915,8000000.0
2009-03-12 00:15:00,2.49914,2.49921,2.49907,2.49911,8000000.0
2009-03-12 00:16:00,2.49932,2.49932,2.49888,2.49888,7000000.0
2009-03-12 00:17:00,2.499,2.4992,2.499,2.4992,5000000.0
2009-03-12 00:18:00,2.49891,2.49893,2.49786,2.49786,10000000.0
2009-03-12 00:19:00,2.49816,2.49816,2.49778,2.49778,11000000.0
2009-03-12 00:20:00,2.4984,2.49889,2.49773,2.49773,8000000.0
2009-03-12 00:21:00,2.49763,2.49769,2.49684,2.49769,7000000.0
2009-03-12 00:22:00,2.49803,2.49815,2.49799,2.49814,9000000.0
2009-03-12 00:23:00,2.49826,2.49829,2.49812,2.49829,8000000.0
2009-03-12 00:24:00,2.49818,2.49818,2.49792,2.49798,10000000.0
2009-03-12 00:25:00,2.49796,2.4982,2.49796,2.49819,9000000.0
2009-03-12 00:26:00,2.49797,2.4982,2.49797,2.4981,7000000.0
2009-03-12 00:27:00,2.49838,2.49852,2.49824,2.4985,9000000.0
2009-03-12 00:28:00,2.49853,2.49853,2.49841,2.49844,9000000.0
2009-03-12 00:29:00,2.49842,2.49843,2.49826,2.49826,8000000.0
2009-03-12 00:30:00,2.49835,2.49913,2.49835,2.49913,11000000.0
2009-03-12 00:31:00,2.49956,2.50076,2.49956,2.50076,8000000.0
2009-03-12 00:32:00,2.50201,2.50228,2.50201,2.50224,8000000.0
2009-03-12 00:33:00,2.50065,2.50065,2.50041,2.50041,7000000.0
2009-03-12 00:34:00,2.50144,2.50217,2.50102,2.50217,8000000.0
2009-03-12 00:35:00,2.50107,2.50228,2.50059,2.50228,10000000.0
2009-03-12 00:36:00,2.50246,2.50246,2.50203,2.50215,7000000.0
2009-03-12 00:37:00,2.50221,2.50259,2.50221,2.50259,8000000.0
2009-03-12 00:38:00,2.50251,2.50251,2.50202,2.50203,7000000.0
2009-03-12 00:39:00,2.50196,2.50196,2.50167,2.50167,10000000.0
2009-03-12 00:40:00,2.50137,2.50191,2.50137,2.50191,7000000.0
2009-03-12 00:41:00,2.50269,2.50305,2.50263,2.50305,10000000.0
2009-03-12 00:42:00,2.50248,2.50308,2.50248,2.50304,11000000.0
2009-03-12 00:43:00,2.50319,2.50345,2.50319,2.50335,8000000.0
2009-03-12 00:44:00,2.50309,2.50309,2.50294,2.50309,7000000.0
2009-03-12 00:45:00,2.50313,2.50359,2.50313,2.50359,8000000.0
2009-03-12 00:46:00,2.50338,2.50345,2.50311,2.50311,11000000.0
2009-03-12 00:47:00,2.50318,2.50327,2.50318,2.50319,7000000.0
2009-03-12 00:48:00,2.50322,2.50344,2.50298,2.50344,10000000.0
2009-03-12 00:49:00,2.503,2.503,2.50272,2.50272,10000000.0
2009-03-12 00:50:00,2.5025,2.5025,2.50222,2.50232,8000000.0
2009-03-12 00:51:00,2.50232,2.50355,2.50232,2.50355,7000000.0
2009-03-12 00:52:00,2.50375,2.50414,2.50373,2.50414,8000000.0
2009-03-12 00:53:00,2.5036,2.50374,2.5036,2.50366,10000000.0
2009-03-12 00:54:00,2.50336,2.50345,2.50308,2.50308,8000000.0
2009-03-12 00:55:00,2.50284,2.50314,2.50284,2.50314,7000000.0
2009-03-12 00:56:00,2.50331,2.50333,2.50282,2.50282,7000000.0
2009-03-12 00:57:00,2.50254,2.50254,2.50223,2.50223,10000000.0
2009-03-12 00:58:00,2.50244,2.50327,2.50244,2.50327,8000000.0
2009-03-12 00:59:00,2.50294,2.50294,2.50265,2.50265,7000000.0
2009-03-12 01:00:00,2.50273,2.50286,2.50266,2.50286,9000000.0
2009-03-12 01:01:00,2.50287,2.50319,2.50286,2.50319,7000000.0
2009-03-12 01:02:00,2.50387,2.50387,2.50355,2.50373,8000000.0
2009-03-12 01:03:00,2.50365,2.5039,2.50216,2.50216,10000000.0
2009-03-12 01:04:00,2.50181,2.50351,2.50181,2.50351,8000000.0
2009-03-12 01:05:00,2.50388,2.50388,2.50259,2.50259,7000000.0
2009-03-12 01:06:00,2.50281,2.50281,2.50238,2.50238,8000000.0
2009-03-12 01:07:00,2.50191,2.50366,2.50186,2.50366,7000000.0
2009-03-12 01:08:00,2.50406,2.50407,2.50383,2.50403,8000000.0
2009-03-12 01:09:00,2.504,2.50406,2.50392,2.50396,7000000.0
2009-03-12 01:10:00,2.50416,2.50494,2.50416,2.50494,11000000.0
2009-03-12 01:11:00,2.50504,2.50504,2.50385,2.50385,11000000.0
2009-03-12 01:12:00,2.50426,2.50443,2.50376,2.50443,11000000.0
2009-03-12 01:13:00,2.50468,2.50472,2.50432,2.50432,7000000.0
2009-03-12 01:14:00,2.50308,2.50308,2.50193,2.50206,8000000.0
2009-03-12 01:15:00,2.50242,2.50242,2.49998,2.49998,7000000.0
2009-03-12 01:16:00,2.49982,2.50151,2.49982,2.50138,9000000.0
2009-03-12 01:17:00,2.50126,2.50186,2.50116,2.50186,8000000.0
2009-03-12 01:18:00,2.50215,2.50296,2.50215,2.50296,8000000.0
2009-03-12 01:19:00,2.50302,2.50302,2.50263,2.50263,7000000.0
2009-03-12 01:20:00,2.50311,2.5033,2.50279,2.50296,8000000.0
2009-03-12 01:21:00,2.5024,2.5027,2.5024,2.5027,7000000.0
2009-03-12 01:22:00,2.50274,2.50279,2.5026,2.5026,7000000.0
2009-03-12 01:23:00,2.50236,2.50236,2.50193,2.50193,7000000.0
2009-03-12 01:24:00,2.50181,2.50244,2.50126,2.50126,11000000.0
2009-03-12 01:25:00,2.50122,2.50169,2.50122,2.50158,7000000.0
2009-03-12 01:26:00,2.50182,2.50205,2.50164,2.50198,8000000.0
2009-03-12 01:27:00,2.50212,2.50212,2.50203,2.50204,7000000.0
2009-03-12 01:28:00,2.50205,2.50214,2.50201,2.50212,8000000.0
2009-03-12 01:29:00,2.50203,2.50234,2.50198,2.50198,10000000.0
2009-03-12 01:30:00,2.50253,2.50373,2.50253,2.50373,7000000.0
2009-03-12 01:31:00,2.50322,2.50322,2.5019,2.5029,6000000.0
2009-03-12 01:32:00,2.50254,2.50254,2.50135,2.50202,9000000.0
2009-03-12 01:33:00,2.50164,2.50171,2.50164,2.50168,7000000.0
2009-03-12 01:34:00,2.50177,2.50249,2.50159,2.50249,11000000.0
2009-03-12 01:35:00,2.50317,2.5032,2.50304,2.50314,8000000.0
2009-03-12 01:36:00,2.5033,2.50428,2.50265,2.50265,10000000.0
2009-03-12 01:37:00,2.50237,2.50251,2.50223,2.50251,8000000.0
2009-03-12 01:38:00,2.50301,2.50381,2.50301,2.50381,7000000.0
2009-03-12 01:39:00,2.5039,2.50525,2.5039,2.50525,9000000.0
2009-03-12 01:40:00,2.50555,2.50849,2.50555,2.5077,11000000.0
2009-03-12 01:41:00,2.5071,2.50749,2.50707,2.50722,7000000.0
2009-03-12 01:42:00,2.5069,2.5069,2.50645,2.50672,9000000.0
2009-03-12 01:43:00,2.5075,2.50787,2.5075,2.50757,9000000.0
2009-03-12 01:44:00,2.50854,2.50854,2.50703,2.50703,8000000.0
2009-03-12 01:45:00,2.50697,2.50732,2.50697,2.50723,7000000.0
2009-03-12 01:46:00,2.50727,2.50729,2.50723,2.50727,7000000.0
2009-03-12 01:47:00,2.50715,2.50731,2.50665,2.50665,7000000.0
2009-03-12 01:48:00,2.50714,2.50722,2.5071,2.50716,8000000.0
2009-03-12 01:49:00,2.50706,2.50717,2.50706,2.50717,8000000.0
2009-03-12 01:50:00,2.50701,2.50701,2.50626,2.50626,7000000.0
2009-03-12 01:51:00,2.50598,2.50598,2.50527,2.50596,10000000.0
2009-03-12 01:52:00,2.5061,2.5061,2.50568,2.50568,8000000.0
2009-03-12 01:53:00,2.50546,2.5065,2.50546,2.5065,8000000.0
2009-03-12 01:54:00,2.50701,2.5075,2.50684,2.5075,10000000.0
2009-03-12 01:55:00,2.50745,2.50745,2.5067,2.50725,9000000.0
2009-03-12 01:56:00,2.50757,2.50776,2.50583,2.50769,10000000.0
2009-03-12 01:57:00,2.50773,2.5079,2.50764,2.5079,9000000.0
2009-03-12 01:58:00,2.50768,2.50768,2.50657,2.50657,8000000.0
2009-03-12 01:59:00,2.50545,2.50545,2.50365,2.50408,7000000.0
2009-03-12 02:00:00,2.50446,2.5049,2.50446,2.5049,11000000.0
2009-03-12 02:01:00,2.50496,2.50516,2.50496,2.50516,10000000.0
2009-03-12 02:02:00,2.50477,2.505,2.50475,2.505,13000000.0
2009-03-12 02:03:00,2.50511,2.50615,2.50458,2.50511,17000000.0
2009-03-12 02:04:00,2.50567,2.50567,2.50537,2.50537,12000000.0
2009-03-12 02:05:00,2.50605,2.50605,2.50558,2.50558,9000000.0
2009-03-12 02:06:00,2.50583,2.50597,2.50561,2.50561,7000000.0
2009-03-12 02:07:00,2.50538,2.50551,2.50434,2.50448,13000000.0
2009-03-12 02:08:00,2.50462,2.50539,2.50462,2.50531,16000000.0
2009-03-12 02:09:00,2.50534,2.50537,2.50431,2.50431,10000000.0
2009-03-12 02:10:00,2.50476,2.50597,2.50476,2.50597,8000000.0
2009-03-12 02:11:00,2.50564,2.50572,2.50551,2.50572,7000000.0
2009-03-12 02:12:00,2.50503,2.50503,2.50457,2.50468,14000000.0
2009-03-12 02:13:00,2.50502,2.50516,2.50442,2.50442,7000000.0
2009-03-12 02:14:00,2.50437,2.50457,2.50437,2.50441,7000000.0
2009-03-12 02:15:00,2.50457,2.50469,2.50442,2.50469,7000000.0
2009-03-12 02:16:00,2.50482,2.50495,2.50472,2.50486,8000000.0
2009-03-12 02:17:00,2.50453,2.50453,2.50358,2.50358,7000000.0
2009-03-12 02:18:00,2.50384,2.5043,2.50384,2.50401,11000000.0
2009-03-12 02:19:00,2.50416,2.5051,2.50416,2.5051,7000000.0
2009-03-12 02:20:00,2.50476,2.50476,2.50411,2.50422,12000000.0
2009-03-12 02:21:00,2.504,2.50416,2.50326,2.50379,12000000.0
2009-03-12 02:22:00,2.50271,2.50662,2.50271,2.50662,7000000.0
2009-03-12 02:23:00,2.50498,2.50533,2.50469,2.50516,9000000.0
2009-03-12 02:24:00,2.50361,2.50431,2.5034,2.50414,8000000.0
2009-03-12 02:25:00,2.50371,2.50371,2.5029,2.50303,16000000.0
2009-03-12 02:26:00,2.50283,2.50347,2.50264,2.50347,20000000.0
2009-03-12 02:27:00,2.50407,2.50407,2.50252,2.50252,18000000.0
2009-03-12 02:28:00,2.50269,2.50448,2.50269,2.50448,10000000.0
2009-03-12 02:29:00,2.50542,2.50542,2.50424,2.50424,10000000.0
2009-03-12 02:30:00,2.49907,2.50561,2.49848,2.50561,10000000.0
2009-03-12 02:31:00,2.5059,2.50604,2.50579,2.50603,9000000.0
2009-03-12 02:32:00,2.50606,2.50606,2.5052,2.5052,15000000.0
2009-03-12 02:33:00,2.50482,2.50482,2.50219,2.50219,14000000.0
2009-03-12 02:34:00,2.50244,2.50244,2.49919,2.49919,9000000.0
2009-03-12 02:35:00,2.49815,2.49816,2.49769,2.49814,7000000.0
2009-03-12 02:36:00,2.4988,2.50005,2.4988,2.50005,11000000.0
2009-03-12 02:37:00,2.50032,2.50133,2.50031,2.50031,7000000.0
2009-03-12 02:38:00,2.50084,2.50091,2.50021,2.50021,7000000.0
2009-03-12 02:39:00,2.5001,2.50012,2.49991,2.50012,13000000.0
2009-03-12 02:40:00,2.49907,2.49913,2.49881,2.49913,11000000.0
2009-03-12 02:41:00,2.49867,2.49926,2.49841,2.49926,8000000.0
2009-03-12 02:42:00,2.49823,2.49823,2.498,2.49804,10000000.0
2009-03-12 02:43:00,2.4984,2.4984,2.49808,2.49808,8000000.0
2009-03-12 02:44:00,2.49786,2.49804,2.49786,2.49804,10000000.0
2009-03-12 02:45:00,2.49759,2.49771,2.49716,2.49771,10000000.0
2009-03-12 02:46:00,2.4979,2.4979,2.49731,2.49731,10000000.0
2009-03-12 02:47:00,2.49734,2.49744,2.49706,2.49706,8000000.0
2009-03-12 02:48:00,2.49525,2.49586,2.49507,2.49586,11000000.0
2009-03-12 02:49:00,2.49561,2.4961,2.49561,2.49562,10000000.0
2009-03-12 02:50:00,2.49518,2.49629,2.4951,2.49629,5000000.0
2009-03-12 02:51:00,2.49569,2.49569,2.49533,2.49542,8000000.0
2009-03-12 02:52:00,2.49558,2.49668,2.49558,2.49668,8000000.0
2009-03-12 02:53:00,2.49678,2.49678,2.49563,2.49563,8000000.0
2009-03-12 02:54:00,2.49547,2.49553,2.49521,2.49539,7000000.0
2009-03-12 02:55:00,2.49586,2.49622,2.4953,2.49622,8000000.0
2009-03-12 02:56:00,2.49706,2.49724,2.49621,2.49621,7000000.0
2009-03-12 02:57:00,2.49594,2.49655,2.49582,2.49646,8000000.0
2009-03-12 02:58:00,2.49651,2.4977,2.49651,2.49766,12000000.0
2009-03-12 02:59:00,2.49787,2.49905,2.49787,2.4985,19000000.0
2009-03-12 03:00:00,2.49751,2.49763,2.4968,2.49748,7000000.0
2009-03-12 03:01:00,2.49836,2.49845,2.49731,2.49731,10000000.0
2009-03-12 03:02:00,2.49683,2.49714,2.49683,2.49714,7000000.0
2009-03-12 03:03:00,2.49729,2.49923,2.49729,2.49923,11000000.0
2009-03-12 03:04:00,2.49942,2.49942,2.49908,2.49939,7000000.0
2009-03-12 03:05:00,2.49939,2.49944,2.4991,2.49919,10000000.0
2009-03-12 03:06:00,2.49942,2.49961,2.49926,2.49938,11000000.0
2009-03-12 03:07:00,2.49936,2.49936,2.49819,2.49819,7000000.0
2009-03-12 03:08:00,2.49888,2.49915,2.49888,2.49894,8000000.0
2009-03-12 03:09:00,2.4984,2.4984,2.49808,2.49822,10000000.0
2009-03-12 03:10:00,2.49845,2.49986,2.49845,2.49986,10000000.0
2009-03-12 03:11:00,2.50153,2.50153,2.50074,2.50074,8000000.0
2009-03-12 03:12:00,2.49998,2.49998,2.49948,2.49991,7000000.0
2009-03-12 03:13:00,2.49996,2.50014,2.4994,2.4994,10000000.0
2009-03-12 03:14:00,2.49882,2.49956,2.49882,2.49956,16000000.0
2009-03-12 03:15:00,2.50001,2.50001,2.49904,2.49981,11000000.0
2009-03-12 03:16:00,2.49992,2.50116,2.49992,2.50116,5000000.0
2009-03-12 03:17:00,2.50115,2.50147,2.50113,2.50132,8000000.0
2009-03-12 03:18:00,2.50135,2.50179,2.50109,2.50109,6000000.0
2009-03-12 03:19:00,2.50202,2.5022,2.50173,2.50173,7000000.0
2009-03-12 03:20:00,2.50197,2.50197,2.5019,2.50194,7000000.0
2009-03-12 03:21:00,2.50232,2.50251,2.5023,2.50251,7000000.0
2009-03-12 03:22:00,2.50266,2.50275,2.50079,2.5026,8000000.0
2009-03-12 03:23:00,2.50255,2.50312,2.50255,2.50312,9000000.0
2009-03-12 03:24:00,2.50298,2.50298,2.50251,2.50251,7000000.0
2009-03-12 03:25:00,2.50244,2.50312,2.50171,2.50265,23000000.0
2009-03-12 03:26:00,2.50349,2.50372,2.50233,2.50233,9000000.0
2009-03-12 03:27:00,2.50219,2.50357,2.5021,2.50357,7000000.0
2009-03-12 03:28:00,2.50378,2.5038,2.50286,2.50286,7000000.0
2009-03-12 03:29:00,2.50333,2.50404,2.50333,2.50396,8000000.0
2009-03-12 03:30:00,2.50395,2.50405,2.50376,2.50376,10000000.0
2009-03-12 03:31:00,2.5043,2.50501,2.50425,2.50501,5000000.0
2009-03-12 03:32:00,2.50527,2.50527,2.50486,2.50486,10000000.0
2009-03-12 03:33:00,2.50417,2.50417,2.50346,2.50414,7000000.0
2009-03-12 03:34:00,2.5039,2.5041,2.5039,2.5041,11000000.0
2009-03-12 03:35:00,2.50405,2.50424,2.50385,2.50424,8000000.0
2009-03-12 03:36:00,2.50455,2.50486,2.50446,2.50486,8000000.0
2009-03-12 03:37:00,2.50366,2.50366,2.50282,2.50305,8000000.0
2009-03-12 03:38:00,2.50352,2.5041,2.50352,2.5041,8000000.0
2009-03-12 03:39:00,2.50395,2.50395,2.50351,2.50351,10000000.0
2009-03-12 03:40:00,2.50342,2.5035,2.50331,2.50331,10000000.0
2009-03-12 03:41:00,2.50328,2.50354,2.50324,2.50324,8000000.0
2009-03-12 03:42:00,2.50313,2.50342,2.50308,2.50342,7000000.0
2009-03-12 03:43:00,2.50324,2.50329,2.50308,2.50328,9000000.0
2009-03-12 03:44:00,2.50325,2.50338,2.50325,2.50338,9000000.0
2009-03-12 03:45:00,2.50366,2.50381,2.50359,2.50359,7000000.0
2009-03-12 03:46:00,2.50375,2.50422,2.50375,2.50406,8000000.0
2009-03-12 03:47:00,2.50425,2.50427,2.50391,2.5042,9000000.0
2009-03-12 03:48:00,2.50405,2.50406,2.50374,2.50375,10000000.0
2009-03-12 03:49:00,2.50361,2.5037,2.50347,2.50347,23000000.0
2009-03-12 03:50:00,2.50321,2.50326,2.50276,2.50322,7000000.0
2009-03-12 03:51:00,2.50336,2.50362,2.50328,2.50362,8000000.0
2009-03-12 03:52:00,2.5035,2.5039,2.5034,2.50389,9000000.0
2009-03-12 03:53:00,2.50386,2.50386,2.50345,2.50345,8000000.0
2009-03-12 03:54:00,2.50363,2.50409,2.50363,2.50394,9000000.0
2009-03-12 03:55:00,2.50272,2.5028,2.50237,2.50252,10000000.0
2009-03-12 03:56:00,2.50216,2.5027,2.50199,2.5027,12000000.0
2009-03-12 03:57:00,2.50322,2.5035,2.50316,2.5035,9000000.0
2009-03-12 03:58:00,2.50355,2.50373,2.50355,2.50368,8000000.0
2009-03-12 03:59:00,2.50346,2.50346,2.50299,2.50299,7000000.0
2009-03-12 04:00:00,2.5029,2.50303,2.50273,2.50303,18000000.0
2009-03-12 04:01:00,2.50338,2.50381,2.50311,2.50311,8000000.0
2009-03-12 04:02:00,2.50304,2.50429,2.50304,2.50329,25000000.0
2009-03-12 04:03:00,2.50317,2.50337,2.50291,2.50294,12000000.0
2009-03-12 04:04:00,2.50272,2.50272,2.50232,2.50234,9000000.0
2009-03-12 04:05:00,2.50247,2.50313,2.50247,2.50296,7000000.0
2009-03-12 04:06:00,2.50215,2.50239,2.50183,2.50239,11000000.0
2009-03-12 04:07:00,2.50195,2.50195,2.50074,2.50096,7000000.0
2009-03-12 04:08:00,2.50101,2.50126,2.50084,2.5012,10000000.0
2009-03-12 04:09:00,2.50076,2.50091,2.50048,2.5007,8000000.0
2009-03-12 04:10:00,2.50072,2.50098,2.50053,2.50098,9000000.0
2009-03-12 04:11:00,2.50132,2.50139,2.50038,2.50038,7000000.0
2009-03-12 04:12:00,2.50049,2.50049,2.49812,2.49812,11000000.0
2009-03-12 04:13:00,2.49911,2.49938,2.49818,2.49818,8000000.0
2009-03-12 04:14:00,2.49764,2.49797,2.49752,2.49797,7000000.0
2009-03-12 04:15:00,2.49918,2.49958,2.49918,2.49958,8000000.0
2009-03-12 04:16:00,2.49974,2.49974,2.49905,2.49921,8000000.0
2009-03-12 04:17:00,2.50007,2.50073,2.50007,2.50034,19000000.0
2009-03-12 04:18:00,2.50063,2.50106,2.50063,2.50089,8000000.0
2009-03-12 04:19:00,2.50101,2.50114,2.50079,2.50105,21000000.0
2009-03-12 04:20:00,2.50113,2.50145,2.50111,2.50145,11000000.0
2009-03-12 04:21:00,2.50156,2.5016,2.50153,2.50154,7000000.0
2009-03-12 04:22:00,2.50204,2.50215,2.50198,2.50201,8000000.0
2009-03-12 04:23:00,2.50208,2.50225,2.50131,2.50131,9000000.0
2009-03-12 04:24:00,2.50064,2.50188,2.50064,2.50071,12000000.0
2009-03-12 04:25:00,2.50094,2.50129,2.50093,2.50094,9000000.0
2009-03-12 04:26:00,2.50037,2.50037,2.49981,2.49981,8000000.0
2009-03-12 04:27:00,2.49962,2.49993,2.49962,2.49985,9000000.0
2009-03-12 04:28:00,2.49978,2.50022,2.49978,2.50022,14000000.0
2009-03-12 04:29:00,2.50088,2.50091,2.50084,2.50084,16000000.0
2009-03-12 04:30:00,2.50076,2.5011,2.5004,2.50058,25000000.0
2009-03-12 04:31:00,2.50081,2.50106,2.50074,2.50077,11000000.0
2009-03-12 04:32:00,2.50065,2.50065,2.50029,2.50029,8000000.0
2009-03-12 04:33:00,2.50015,2.50015,2.49965,2.50001,10000000.0
2009-03-12 04:34:00,2.49999,2.49999,2.4997,2.49995,15000000.0
2009-03-12 04:35:00,2.49985,2.49985,2.49862,2.49862,9000000.0
2009-03-12 04:36:00,2.49845,2.49845,2.49787,2.49789,7000000.0
2009-03-12 04:37:00,2.49842,2.49868,2.49824,2.49824,7000000.0
2009-03-12 04:38:00,2.49728,2.49728,2.49701,2.49705,10000000.0
2009-03-12 04:39:00,2.49694,2.49726,2.49688,2.49726,8000000.0
2009-03-12 04:40:00,2.49796,2.49818,2.49782,2.49817,11000000.0
2009-03-12 04:41:00,2.49813,2.49813,2.49776,2.49783,9000000.0
2009-03-12 04:42:00,2.49789,2.49886,2.4978,2.49886,11000000.0
2009-03-12 04:43:00,2.49879,2.4991,2.49864,2.4991,9000000.0
2009-03-12 04:44:00,2.49921,2.49966,2.49921,2.4993,8000000.0
2009-03-12 04:45:00,2.4992,2.49958,2.4992,2.49956,9000000.0
2009-03-12 04:46:00,2.49914,2.49936,2.49912,2.49912,7000000.0
2009-03-12 04:47:00,2.49915,2.49948,2.49915,2.49948,8000000.0
2009-03-12 04:48:00,2.49954,2.49955,2.49933,2.49933,7000000.0
2009-03-12 04:49:00,2.49931,2.49959,2.49918,2.49959,6000000.0
2009-03-12 04:50:00,2.49974,2.50001,2.49969,2.50001,7000000.0
2009-03-12 04:51:00,2.49955,2.49955,2.49941,2.49941,15000000.0
2009-03-12 04:52:00,2.49914,2.49936,2.49848,2.49919,9000000.0
2009-03-12 04:53:00,2.49952,2.50048,2.49952,2.50048,8000000.0
2009-03-12 04:54:00,2.5005,2.50089,2.50049,2.50049,11000000.0
2009-03-12 04:55:00,2.50075,2.50075,2.49992,2.50029,11000000.0
2009-03-12 04:56:00,2.50021,2.5007,2.50021,2.5007,12000000.0
2009-03-12 04:57:00,2.50075,2.5008,2.50071,2.50075,8000000.0
2009-03-12 04:58:00,2.50092,2.50103,2.50082,2.50098,9000000.0
2009-03-12 04:59:00,2.5004,2.50047,2.50029,2.50047,12000000.0
2009-03-12 05:00:00,2.5006,2.50095,2.5006,2.50095,9000000.0
2009-03-12 05:01:00,2.49981,2.49981,2.49931,2.49934,7000000.0
2009-03-12 05:02:00,2.49954,2.50043,2.49954,2.50038,7000000.0
2009-03-12 05:03:00,2.50046,2.50062,2.50046,2.50057,8000000.0
2009-03-12 05:04:00,2.50058,2.50063,2.50037,2.50063,9000000.0
2009-03-12 05:05:00,2.50106,2.50106,2.5003,2.5003,13000000.0
2009-03-12 05:06:00,2.50053,2.50053,2.5001,2.50042,8000000.0
2009-03-12 05:07:00,2.50073,2.50081,2.50073,2.50076,10000000.0
2009-03-12 05:08:00,2.50078,2.50228,2.50078,2.50228,10000000.0
2009-03-12 05:09:00,2.50195,2.50214,2.50113,2.50151,16000000.0
2009-03-12 05:10:00,2.50133,2.50133,2.50073,2.50078,12000000.0
2009-03-12 05:11:00,2.50061,2.50061,2.50028,2.50028,11000000.0
2009-03-12 05:12:00,2.50063,2.50063,2.50056,2.50057,16000000.0
2009-03-12 05:13:00,2.50065,2.50081,2.5006,2.50074,9000000.0
2009-03-12 05:14:00,2.50085,2.50115,2.50085,2.50101,12000000.0
2009-03-12 05:15:00,2.50047,2.50047,2.50022,2.50026,8000000.0
2009-03-12 05:16:00,2.50037,2.50077,2.50007,2.50007,11000000.0
2009-03-12 05:17:00,2.50036,2.50047,2.49906,2.49906,9000000.0
2009-03-12 05:18:00,2.499,2.49961,2.499,2.49948,16000000.0
2009-03-12 05:19:00,2.49973,2.49984,2.49973,2.49978,9000000.0
2009-03-12 05:20:00,2.49967,2.49967,2.49913,2.49913,11000000.0
2009-03-12 05:21:00,2.49935,2.49999,2.49935,2.49999,15000000.0
2009-03-12 05:22:00,2.50028,2.50116,2.50028,2.50116,28000000.0
2009-03-12 05:23:00,2.5011,2.50155,2.5011,2.50155,26000000.0
2009-03-12 05:24:00,2.50144,2.50175,2.50144,2.50175,27000000.0
2009-03-12 05:25:00,2.50188,2.50208,2.50176,2.50176,47000000.0
2009-03-12 05:26:00,2.50199,2.50214,2.50186,2.50189,38000000.0
2009-03-12 05:27:00,2.50161,2.50161,2.50114,2.50114,7000000.0
2009-03-12 05:28:00,2.50105,2.50112,2.50103,2.50112,22000000.0
2009-03-12 05:29:00,2.50106,2.50208,2.50106,2.50208,11000000.0
2009-03-12 05:30:00,2.50225,2.50225,2.50219,2.50222,7000000.0
2009-03-12 05:31:00,2.50187,2.50218,2.50187,2.50209,10000000.0
2009-03-12 05:32:00,2.502,2.50219,2.50193,2.50217,10000000.0
2009-03-12 05:33:00,2.50233,2.50266,2.50233,2.50266,8000000.0
2009-03-12 05:34:00,2.50302,2.50358,2.50284,2.50358,8000000.0
2009-03-12 05:35:00,2.50312,2.50335,2.50099,2.50099,10000000.0
2009-03-12 05:36:00,2.5008,2.50188,2.50052,2.50188,15000000.0
2009-03-12 05:37:00,2.50234,2.50248,2.50191,2.50218,11000000.0
2009-03-12 05:38:00,2.5022,2.5032,2.5022,2.50294,11000000.0
2009-03-12 05:39:00,2.50354,2.50367,2.50211,2.50219,7000000.0
2009-03-12 05:40:00,2.50163,2.50168,2.50122,2.50128,9000000.0
2009-03-12 05:41:00,2.50077,2.50155,2.50077,2.50155,9000000.0
2009-03-12 05:42:00,2.50241,2.50337,2.50241,2.50277,16000000.0
2009-03-12 05:43:00,2.50253,2.50324,2.50253,2.50266,8000000.0
2009-03-12 05:44:00,2.50132,2.50132,2.50072,2.50102,9000000.0
2009-03-12 05:45:00,2.5011,2.5014,2.5011,2.50138,13000000.0
2009-03-12 05:46:00,2.5021,2.50222,2.50181,2.50202,10000000.0
2009-03-12 05:47:00,2.50208,2.50208,2.50196,2.50197,15000000.0
2009-03-12 05:48:00,2.50224,2.50236,2.50224,2.50235,11000000.0
2009-03-12 05:49:00,2.50255,2.50303,2.50252,2.50252,8000000.0
2009-03-12 05:50:00,2.50242,2.50242,2.50122,2.50122,13000000.0
2009-03-12 05:51:00,2.50116,2.50188,2.50114,2.50188,30000000.0
2009-03-12 05:52:00,2.50201,2.50237,2.50189,2.50218,15000000.0
2009-03-12 05:53:00,2.50201,2.50268,2.50201,2.50268,8000000.0
2009-03-12 05:54:00,2.50294,2.50371,2.50294,2.50347,16000000.0
2009-03-12 05:55:00,2.50479,2.50482,2.50469,2.50482,11000000.0
2009-03-12 05:56:00,2.50467,2.50474,2.50465,2.50474,33000000.0
2009-03-12 05:57:00,2.50458,2.50484,2.50398,2.50398,11000000.0
2009-03-12 05:58:00,2.5031,2.50333,2.5031,2.50333,19000000.0
2009-03-12 05:59:00,2.50335,2.50372,2.50335,2.50366,12000000.0
2009-03-12 06:00:00,2.50388,2.50388,2.50338,2.50338,25000000.0
2009-03-12 06:01:00,2.50327,2.50361,2.50234,2.50234,16000000.0
2009-03-12 06:02:00,2.50204,2.50234,2.50159,2.50159,13000000.0
2009-03-12 06:03:00,2.50202,2.50214,2.50182,2.50184,22000000.0
2009-03-12 06:04:00,2.50202,2.50242,2.50196,2.50223,11000000.0
2009-03-12 06:05:00,2.50219,2.50219,2.50106,2.50106,9000000.0
2009-03-12 06:06:00,2.50042,2.50042,2.49954,2.49991,8000000.0
2009-03-12 06:07:00,2.49987,2.49987,2.49956,2.49971,10000000.0
2009-03-12 06:08:00,2.5006,2.50156,2.5006,2.50156,8000000.0
2009-03-12 06:09:00,2.50112,2.50148,2.50112,2.50133,10000000.0
2009-03-12 06:10:00,2.50143,2.50159,2.50117,2.50159,8000000.0
2009-03-12 06:11:00,2.50132,2.50132,2.50099,2.5011,7000000.0
2009-03-12 06:12:00,2.5006,2.5006,2.49831,2.4991,10000000.0
2009-03-12 06:13:00,2.49961,2.50024,2.49961,2.49994,15000000.0
2009-03-12 06:14:00,2.49983,2.49983,2.49888,2.4994,10000000.0
2009-03-12 06:15:00,2.50033,2.50033,2.49956,2.49956,18000000.0
2009-03-12 06:16:00,2.49954,2.50011,2.49954,2.50011,11000000.0
2009-03-12 06:17:00,2.50036,2.50051,2.50036,2.50047,7000000.0
2009-03-12 06:18:00,2.50058,2.50084,2.49973,2.49973,13000000.0
2009-03-12 06:19:00,2.4992,2.49957,2.499,2.49957,12000000.0
2009-03-12 06:20:00,2.49934,2.49938,2.49913,2.49913,18000000.0
2009-03-12 06:21:00,2.50001,2.50061,2.49995,2.50061,26000000.0
2009-03-12 06:22:00,2.50066,2.50103,2.50066,2.50096,10000000.0
2009-03-12 06:23:00,2.50098,2.50192,2.50098,2.50192,11000000.0
2009-03-12 06:24:00,2.50183,2.50183,2.50014,2.50014,11000000.0
2009-03-12 06:25:00,2.49992,2.50008,2.49966,2.49966,10000000.0
2009-03-12 06:26:00,2.49972,2.50031,2.49972,2.50031,7000000.0
2009-03-12 06:27:00,2.50038,2.50046,2.50033,2.50046,8000000.0
2009-03-12 06:28:00,2.50054,2.5009,2.50054,2.50089,7000000.0
2009-03-12 06:29:00,2.50075,2.50075,2.50023,2.50028,9000000.0
2009-03-12 06:30:00,2.50019,2.50043,2.50015,2.50043,11000000.0
2009-03-12 06:31:00,2.50042,2.50042,2.50003,2.50003,20000000.0
2009-03-12 06:32:00,2.50001,2.50007,2.49984,2.50007,31000000.0
2009-03-12 06:33:00,2.50009,2.50015,2.50004,2.50015,17000000.0
2009-03-12 06:34:00,2.5003,2.50068,2.5003,2.50068,9000000.0
2009-03-12 06:35:00,2.50101,2.50104,2.50093,2.50093,8000000.0
2009-03-12 06:36:00,2.50081,2.50097,2.5008,2.50086,10000000.0
2009-03-12 06:37:00,2.50142,2.502,2.50142,2.502,7000000.0
2009-03-12 06:38:00,2.50202,2.50281,2.50189,2.50189,8000000.0
2009-03-12 06:39:00,2.50238,2.50485,2.50238,2.50485,12000000.0
2009-03-12 06:40:00,2.50477,2.50526,2.50433,2.50526,7000000.0
2009-03-12 06:41:00,2.50553,2.50553,2.50392,2.50392,7000000.0
2009-03-12 06:42:00,2.50348,2.50511,2.50348,2.50511,7000000.0
2009-03-12 06:43:00,2.50526,2.50526,2.50395,2.50395,9000000.0
2009-03-12 06:44:00,2.50352,2.50422,2.5035,2.50422,11000000.0
2009-03-12 06:45:00,2.50449,2.50493,2.50449,2.5049,8000000.0
2009-03-12 06:46:00,2.50503,2.50503,2.50437,2.50437,8000000.0
2009-03-12 06:47:00,2.50475,2.50561,2.50364,2.50552,8000000.0
2009-03-12 06:48:00,2.50588,2.50588,2.50451,2.50451,8000000.0
2009-03-12 06:49:00,2.50359,2.50361,2.50334,2.50357,9000000.0
2009-03-12 06:50:00,2.50371,2.50396,2.50361,2.50396,9000000.0
2009-03-12 06:51:00,2.50401,2.50429,2.50353,2.50353,11000000.0
2009-03-12 06:52:00,2.50377,2.50419,2.50377,2.50419,7000000.0
2009-03-12 06:53:00,2.50453,2.50529,2.50453,2.50528,8000000.0
2009-03-12 06:54:00,2.50474,2.50474,2.50331,2.50331,11000000.0
2009-03-12 06:55:00,2.50285,2.50285,2.50248,2.50275,8000000.0
2009-03-12 06:56:00,2.50277,2.50305,2.50238,2.50305,13000000.0
2009-03-12 06:57:00,2.50348,2.50348,2.50308,2.50323,18000000.0
2009-03-12 06:58:00,2.503,2.503,2.50238,2.50239,16000000.0
2009-03-12 06:59:00,2.50216,2.50216,2.5019,2.50193,11000000.0
2009-03-12 07:00:00,2.50179,2.50179,2.50141,2.50161,8000000.0
2009-03-12 07:01:00,2.50161,2.50161,2.50132,2.50145,14000000.0
2009-03-12 07:02:00,2.50143,2.50143,2.50132,2.50143,18000000.0
2009-03-12 07:03:00,2.50144,2.5017,2.5014,2.5017,8000000.0
2009-03-12 07:04:00,2.50157,2.50157,2.50148,2.5015,8000000.0
2009-03-12 07:05:00,2.5016,2.50188,2.5016,2.5018,10000000.0
2009-03-12 07:06:00,2.50193,2.50202,2.50191,2.50202,8000000.0
2009-03-12 07:07:00,2.50226,2.50316,2.50226,2.50316,15000000.0
2009-03-12 07:08:00,2.50328,2.50347,2.50302,2.50302,18000000.0
2009-03-12 07:09:00,2.50308,2.50342,2.50308,2.50342,8000000.0
2009-03-12 07:10:00,2.50352,2.50363,2.50324,2.50345,18000000.0
2009-03-12 07:11:00,2.50378,2.50412,2.50378,2.50381,11000000.0
2009-03-12 07:12:00,2.50323,2.50339,2.50307,2.50339,11000000.0
2009-03-12 07:13:00,2.50335,2.50345,2.50329,2.50329,9000000.0
2009-03-12 07:14:00,2.50325,2.50342,2.50322,2.50342,12000000.0
2009-03-12 07:15:00,2.5034,2.5034,2.50328,2.50328,7000000.0
2009-03-12 07:16:00,2.503,2.50333,2.50291,2.50296,12000000.0
2009-03-12 07:17:00,2.50316,2.50388,2.50316,2.5035,15000000.0
2009-03-12 07:18:00,2.50321,2.50321,2.5023,2.50235,8000000.0
2009-03-12 07:19:00,2.50276,2.50296,2.50263,2.50296,7000000.0
2009-03-12 07:20:00,2.50289,2.50289,2.50215,2.50215,9000000.0
2009-03-12 07:21:00,2.50204,2.50204,2.50169,2.50169,10000000.0
2009-03-12 07:22:00,2.50174,2.50192,2.50119,2.50119,7000000.0
2009-03-12 07:23:00,2.50066,2.50067,2.50042,2.50046,11000000.0
2009-03-12 07:24:00,2.5007,2.50083,2.50068,2.50073,23000000.0
2009-03-12 07:25:00,2.5017,2.50206,2.5017,2.50206,28000000.0
2009-03-12 07:26:00,2.50161,2.50161,2.49982,2.5005,14000000.0
2009-03-12 07:27:00,2.50057,2.50199,2.50057,2.50179,20000000.0
2009-03-12 07:28:00,2.50279,2.50322,2.50279,2.50322,17000000.0
2009-03-12 07:29:00,2.50312,2.50312,2.50226,2.50226,27000000.0
2009-03-12 07:30:00,2.50207,2.50216,2.50175,2.50175,20000000.0
2009-03-12 07:31:00,2.50185,2.50185,2.50153,2.50153,7000000.0
2009-03-12 07:32:00,2.5011,2.5011,2.50035,2.50035,11000000.0
2009-03-12 07:33:00,2.50141,2.50217,2.49943,2.50217,22000000.0
2009-03-12 07:34:00,2.50025,2.50025,2.49981,2.49981,16000000.0
2009-03-12 07:35:00,2.49977,2.50022,2.49969,2.50022,15000000.0
2009-03-12 07:36:00,2.49998,2.50005,2.49997,2.50001,8000000.0
2009-03-12 07:37:00,2.50051,2.50064,2.50036,2.50036,12000000.0
2009-03-12 07:38:00,2.50034,2.5007,2.50034,2.50037,7000000.0
2009-03-12 07:39:00,2.5,2.50016,2.49993,2.50007,14000000.0
2009-03-12 07:40:00,2.50038,2.50118,2.50038,2.50118,9000000.0
2009-03-12 07:41:00,2.50053,2.50053,2.49967,2.49967,24000000.0
2009-03-12 07:42:00,2.4996,2.49961,2.49937,2.49958,17000000.0
2009-03-12 07:43:00,2.49969,2.50015,2.49964,2.50004,22000000.0
2009-03-12 07:44:00,2.50002,2.50002,2.49963,2.49963,10000000.0
2009-03-12 07:45:00,2.49986,2.49997,2.4998,2.49991,15000000.0
2009-03-12 07:46:00,2.49989,2.49989,2.49915,2.49982,17000000.0
2009-03-12 07:47:00,2.49998,2.50037,2.49994,2.49995,15000000.0
2009-03-12 07:48:00,2.49985,2.49985,2.49956,2.49963,10000000.0
2009-03-12 07:49:00,2.49955,2.49955,2.49894,2.49894,20000000.0
2009-03-12 07:50:00,2.49893,2.49922,2.49893,2.49922,17000000.0
2009-03-12 07:51:00,2.49915,2.49957,2.49914,2.49915,15000000.0
2009-03-12 07:52:00,2.49969,2.49997,2.49967,2.49997,29000000.0
2009-03-12 07:53:00,2.5,2.5,2.4998,2.49995,13000000.0
2009-03-12 07:54:00,2.49982,2.49982,2.499,2.49906,23000000.0
2009-03-12 07:55:00,2.49942,2.49992,2.49942,2.49952,27000000.0
2009-03-12 07:56:00,2.50024,2.50028,2.50008,2.50008,18000000.0
2009-03-12 07:57:00,2.49999,2.49999,2.49956,2.49994,20000000.0
2009-03-12 07:58:00,2.49995,2.49995,2.49923,2.4995,13000000.0
2009-03-12 07:59:00,2.49966,2.50131,2.49962,2.50131,23000000.0
2009-03-12 08:00:00,2.50218,2.50218,2.50137,2.50172,31000000.0
2009-03-12 08:01:00,2.5016,2.5016,2.50128,2.50128,13000000.0
2009-03-12 08:02:00,2.50191,2.50378,2.50191,2.50253,12000000.0
2009-03-12 08:03:00,2.50266,2.50275,2.50208,2.50222,20000000.0
2009-03-12 08:04:00,2.50176,2.50319,2.50161,2.50319,30000000.0
2009-03-12 08:05:00,2.50342,2.50413,2.50324,2.50413,9000000.0
2009-03-12 08:06:00,2.5045,2.5048,2.50396,2.50396,21000000.0
2009-03-12 08:07:00,2.50372,2.50399,2.50372,2.50373,15000000.0
2009-03-12 08:08:00,2.50344,2.50396,2.50304,2.50313,25000000.0
2009-03-12 08:09:00,2.50436,2.50436,2.50344,2.50368,23000000.0
2009-03-12 08:10:00,2.50371,2.50376,2.50362,2.50362,27000000.0
2009-03-12 08:11:00,2.50364,2.50397,2.50342,2.50378,18000000.0
2009-03-12 08:12:00,2.50376,2.50376,2.50266,2.50343,22000000.0
2009-03-12 08:13:00,2.50346,2.50372,2.5034,2.5034,18000000.0
2009-03-12 08:14:00,2.50329,2.50411,2.50329,2.50411,33000000.0
2009-03-12 08:15:00,2.50449,2.50449,2.50378,2.50444,21000000.0
2009-03-12 08:16:00,2.50464,2.50486,2.50449,2.50486,21000000.0
2009-03-12 08:17:00,2.50311,2.50311,2.49915,2.49915,19000000.0
2009-03-12 08:18:00,2.50031,2.50058,2.49975,2.50004,17000000.0
2009-03-12 08:19:00,2.50015,2.50037,2.50006,2.50031,16000000.0
2009-03-12 08:20:00,2.50059,2.50059,2.5001,2.50037,13000000.0
2009-03-12 08:21:00,2.50091,2.50165,2.50091,2.50157,18000000.0
2009-03-12 08:22:00,2.5012,2.50183,2.50116,2.50178,26000000.0
2009-03-12 08:23:00,2.50169,2.50169,2.50151,2.50167,16000000.0
2009-03-12 08:24:00,2.50228,2.50228,2.50147,2.50184,28000000.0
2009-03-12 08:25:00,2.50152,2.50152,2.50094,2.50104,49000000.0
2009-03-12 08:26:00,2.50236,2.50406,2.50236,2.50406,14000000.0
2009-03-12 08:27:00,2.50393,2.50509,2.50294,2.50294,31000000.0
2009-03-12 08:28:00,2.5026,2.50315,2.50259,2.50268,28000000.0
2009-03-12 08:29:00,2.50263,2.50418,2.50263,2.50418,32000000.0
2009-03-12 08:30:00,2.50374,2.50387,2.50312,2.50387,28000000.0
2009-03-12 08:31:00,2.50361,2.50361,2.50174,2.502,40000000.0
2009-03-12 08:32:00,2.50132,2.50197,2.50132,2.50197,51000000.0
2009-03-12 08:33:00,2.50228,2.50262,2.50228,2.50244,48000000.0
2009-03-12 08:34:00,2.5039,2.50437,2.50303,2.50361,49000000.0
2009-03-12 08:35:00,2.50293,2.50293,2.50122,2.50152,39000000.0
2009-03-12 08:36:00,2.50102,2.50181,2.50102,2.50181,12000000.0
2009-03-12 08:37:00,2.50195,2.50195,2.50162,2.50164,25000000.0
2009-03-12 08:38:00,2.50098,2.50102,2.50068,2.50102,21000000.0
2009-03-12 08:39:00,2.50117,2.50118,2.5011,2.50114,23000000.0
2009-03-12 08:40:00,2.50118,2.50138,2.50115,2.50115,36000000.0
2009-03-12 08:41:00,2.5013,2.5015,2.50122,2.5015,30000000.0
2009-03-12 08:42:00,2.50186,2.50186,2.50098,2.50144,17000000.0
2009-03-12 08:43:00,2.50045,2.50045,2.49971,2.49976,23000000.0
2009-03-12 08:44:00,2.50056,2.50126,2.49985,2.49985,17000000.0
2009-03-12 08:45:00,2.49967,2.50107,2.49967,2.50056,37000000.0
2009-03-12 08:46:00,2.50017,2.5016,2.5,2.5016,23000000.0
2009-03-12 08:47:00,2.50233,2.50292,2.50227,2.50235,25000000.0
2009-03-12 08:48:00,2.50135,2.50135,2.49893,2.49987,36000000.0
2009-03-12 08:49:00,2.49964,2.49964,2.49884,2.49943,27000000.0
2009-03-12 08:50:00,2.49978,2.50042,2.49973,2.50039,56000000.0
2009-03-12 08:51:00,2.50037,2.50037,2.49832,2.49893,32000000.0
2009-03-12 08:52:00,2.49928,2.49955,2.49797,2.49812,39000000.0
2009-03-12 08:53:00,2.49934,2.49961,2.49921,2.49957,63000000.0
2009-03-12 08:54:00,2.50001,2.50038,2.50001,2.50005,42000000.0
2009-03-12 08:55:00,2.49968,2.49968,2.49876,2.4989,55000000.0
2009-03-12 08:56:00,2.49894,2.49921,2.49762,2.49762,21000000.0
2009-03-12 08:57:00,2.49791,2.49859,2.49791,2.49854,23000000.0
2009-03-12 08:58:00,2.49905,2.49971,2.49905,2.49971,18000000.0
2009-03-12 08:59:00,2.49939,2.49939,2.49738,2.49738,12000000.0
2009-03-12 09:00:00,2.49731,2.49824,2.49731,2.49824,26000000.0
2009-03-12 09:01:00,2.49865,2.49887,2.49865,2.49883,19000000.0
2009-03-12 09:02:00,2.49941,2.50016,2.49941,2.49971,15000000.0
2009-03-12 09:03:00,2.49943,2.50038,2.49943,2.50038,16000000.0
2009-03-12 09:04:00,2.50092,2.50103,2.50074,2.5008,22000000.0
2009-03-12 09:05:00,2.50066,2.50204,2.50066,2.50204,11000000.0
2009-03-12 09:06:00,2.50215,2.50231,2.50058,2.50058,31000000.0
2009-03-12 09:07:00,2.49994,2.50147,2.49994,2.50046,33000000.0
2009-03-12 09:08:00,2.49838,2.49838,2.49779,2.49838,17000000.0
2009-03-12 09:09:00,2.49896,2.49956,2.49887,2.49956,37000000.0
2009-03-12 09:10:00,2.49961,2.49961,2.49902,2.49902,31000000.0
2009-03-12 09:11:00,2.49887,2.49947,2.49869,2.49906,26000000.0
2009-03-12 09:12:00,2.49883,2.5001,2.49883,2.5001,41000000.0
2009-03-12 09:13:00,2.50026,2.50057,2.5002,2.50034,61000000.0
2009-03-12 09:14:00,2.50058,2.50181,2.50058,2.50181,57000000.0
2009-03-12 09:15:00,2.50157,2.50185,2.50115,2.50185,33000000.0
2009-03-12 09:16:00,2.50046,2.50046,2.49767,2.49767,39000000.0
2009-03-12 09:17:00,2.49719,2.49719,2.49561,2.49561,40000000.0
2009-03-12 09:18:00,2.49586,2.49614,2.49579,2.49579,68000000.0
2009-03-12 09:19:00,2.49601,2.49648,2.49585,2.49648,52000000.0
2009-03-12 09:20:00,2.49723,2.49768,2.49649,2.49649,37000000.0
2009-03-12 09:21:00,2.49654,2.49691,2.49626,2.49691,61000000.0
2009-03-12 09:22:00,2.49738,2.49875,2.49685,2.49847,63000000.0
2009-03-12 09:23:00,2.49832,2.49832,2.49703,2.4975,65000000.0
2009-03-12 09:24:00,2.49738,2.49821,2.4964,2.49821,47000000.0
2009-03-12 09:25:00,2.49819,2.49886,2.49819,2.49838,32000000.0
2009-03-12 09:26:00,2.49859,2.49915,2.49781,2.49781,29000000.0
2009-03-12 09:27:00,2.49782,2.49876,2.49782,2.49798,55000000.0
2009-03-12 09:28:00,2.49757,2.49784,2.49716,2.49754,46000000.0
2009-03-12 09:29:00,2.49771,2.49827,2.49771,2.49827,32000000.0
2009-03-12 09:30:00,2.49855,2.4988,2.49855,2.4988,24000000.0
2009-03-12 09:31:00,2.49925,2.49925,2.49866,2.49891,18000000.0
2009-03-12 09:32:00,2.49827,2.49827,2.497,2.497,35000000.0
2009-03-12 09:33:00,2.49706,2.50302,2.49706,2.50302,43000000.0
2009-03-12 09:34:00,2.50305,2.50305,2.5017,2.50291,31000000.0
2009-03-12 09:35:00,2.50407,2.50407,2.502,2.50243,47000000.0
2009-03-12 09:36:00,2.50241,2.50378,2.50241,2.50318,34000000.0
2009-03-12 09:37:00,2.50367,2.50367,2.50215,2.50215,49000000.0
2009-03-12 09:38:00,2.50188,2.50246,2.50123,2.50123,37000000.0
2009-03-12 09:39:00,2.50021,2.50094,2.49995,2.50094,61000000.0
2009-03-12 09:40:00,2.50176,2.50262,2.50133,2.50262,46000000.0
2009-03-12 09:41:00,2.503,2.5034,2.50185,2.50185,33000000.0
2009-03-12 09:42:00,2.50046,2.50127,2.4999,2.50112,60000000.0
2009-03-12 09:43:00,2.50061,2.50061,2.49926,2.49965,66000000.0
2009-03-12 09:44:00,2.50027,2.50383,2.50027,2.50383,21000000.0
2009-03-12 09:45:00,2.50403,2.50403,2.49882,2.49882,22000000.0
2009-03-12 09:46:00,2.50047,2.50223,2.50047,2.50223,30000000.0
2009-03-12 09:47:00,2.50273,2.50297,2.50273,2.50288,24000000.0
2009-03-12 09:48:00,2.50276,2.50276,2.50192,2.50276,34000000.0
2009-03-12 09:49:00,2.50407,2.50407,2.5029,2.50318,26000000.0
2009-03-12 09:50:00,2.50326,2.50473,2.50326,2.50466,34000000.0
2009-03-12 09:51:00,2.50585,2.50585,2.50445,2.50445,56000000.0
2009-03-12 09:52:00,2.50426,2.50494,2.50419,2.50453,38000000.0
2009-03-12 09:53:00,2.50453,2.50544,2.50453,2.50544,32000000.0
2009-03-12 09:54:00,2.50538,2.50861,2.50538,2.50741,36000000.0
2009-03-12 09:55:00,2.50731,2.50753,2.50651,2.50651,38000000.0
2009-03-12 09:56:00,2.50674,2.50674,2.50567,2.50567,38000000.0
2009-03-12 09:57:00,2.50531,2.5072,2.50528,2.50702,30000000.0
2009-03-12 09:58:00,2.50643,2.50704,2.50639,2.50655,52000000.0
2009-03-12 09:59:00,2.50646,2.50721,2.50642,2.50721,32000000.0
2009-03-12 10:00:00,2.50714,2.50826,2.50714,2.50826,39000000.0
2009-03-12 10:01:00,2.50853,2.50853,2.50798,2.50804,44000000.0
2009-03-12 10:02:00,2.50822,2.50885,2.50799,2.50799,34000000.0
2009-03-12 10:03:00,2.50821,2.50902,2.50821,2.50855,47000000.0
2009-03-12 10:04:00,2.50859,2.50859,2.50699,2.50699,32000000.0
2009-03-12 10:05:00,2.50678,2.50734,2.50678,2.50689,32000000.0
2009-03-12 10:06:00,2.50731,2.50812,2.50716,2.50796,42000000.0
2009-03-12 10:07:00,2.5082,2.50907,2.5082,2.50907,51000000.0
2009-03-12 10:08:00,2.50918,2.50958,2.50914,2.50958,54000000.0
2009-03-12 10:09:00,2.50915,2.50956,2.50785,2.50956,53000000.0
2009-03-12 10:10:00,2.50813,2.50813,2.50704,2.50728,72000000.0
2009-03-12 10:11:00,2.50726,2.50726,2.50618,2.50685,61000000.0
2009-03-12 10:12:00,2.507,2.50745,2.50699,2.50745,65000000.0
2009-03-12 10:13:00,2.50807,2.5087,2.50807,2.50855,56000000.0
2009-03-12 10:14:00,2.50808,2.50845,2.50808,2.50809,49000000.0
2009-03-12 10:15:00,2.50829,2.50829,2.50676,2.50676,46000000.0
2009-03-12 10:16:00,2.50678,2.50759,2.50676,2.50759,33000000.0
2009-03-12 10:17:00,2.50804,2.50888,2.50786,2.50888,37000000.0
2009-03-12 10:18:00,2.50986,2.50986,2.50953,2.50953,50000000.0
2009-03-12 10:19:00,2.50976,2.51013,2.50976,2.51004,59000000.0
2009-03-12 10:20:00,2.51013,2.51013,2.50809,2.50809,41000000.0
2009-03-12 10:21:00,2.50794,2.50811,2.50794,2.50808,44000000.0
2009-03-12 10:22:00,2.5086,2.50874,2.50747,2.50874,47000000.0
2009-03-12 10:23:00,2.50876,2.50926,2.50863,2.50882,58000000.0
2009-03-12 10:24:00,2.5088,2.5088,2.50769,2.50769,43000000.0
2009-03-12 10:25:00,2.50705,2.50742,2.50671,2.50742,60000000.0
2009-03-12 10:26:00,2.50768,2.50858,2.50768,2.50778,64000000.0
2009-03-12 10:27:00,2.50782,2.50818,2.50782,2.50787,54000000.0
2009-03-12 10:28:00,2.50738,2.50909,2.50738,2.5088,62000000.0
2009-03-12 10:29:00,2.50816,2.50926,2.50816,2.50832,61000000.0
2009-03-12 10:30:00,2.50788,2.50902,2.50788,2.50902,36000000.0
2009-03-12 10:31:00,2.50905,2.50942,2.50857,2.50942,39000000.0
2009-03-12 10:32:00,2.50919,2.50919,2.509,2.50905,44000000.0
2009-03-12 10:33:00,2.5088,2.50938,2.5088,2.50938,18000000.0
2009-03-12 10:34:00,2.50913,2.50913,2.50877,2.50894,20000000.0
2009-03-12 10:35:00,2.50872,2.50877,2.50823,2.50872,23000000.0
2009-03-12 10:36:00,2.50896,2.50904,2.50847,2.50883,32000000.0
2009-03-12 10:37:00,2.50847,2.50847,2.50738,2.50751,30000000.0
2009-03-12 10:38:00,2.50766,2.50847,2.50766,2.50847,26000000.0
2009-03-12 10:39:00,2.5104,2.5104,2.50981,2.51003,29000000.0
2009-03-12 10:40:00,2.51025,2.51025,2.50988,2.50989,19000000.0
2009-03-12 10:41:00,2.50973,2.50982,2.50962,2.50962,29000000.0
2009-03-12 10:42:00,2.50947,2.50947,2.50884,2.50895,38000000.0
2009-03-12 10:43:00,2.5087,2.5087,2.50816,2.50816,27000000.0
2009-03-12 10:44:00,2.50822,2.50838,2.5081,2.50813,26000000.0
2009-03-12 10:45:00,2.50848,2.50899,2.50813,2.50899,27000000.0
2009-03-12 10:46:00,2.50926,2.5095,2.50922,2.50937,35000000.0
2009-03-12 10:47:00,2.50918,2.50933,2.50881,2.50933,23000000.0
2009-03-12 10:48:00,2.50958,2.50958,2.50906,2.50935,44000000.0
2009-03-12 10:49:00,2.50916,2.50916,2.5087,2.5087,36000000.0
2009-03-12 10:50:00,2.50909,2.50954,2.50909,2.50954,47000000.0
2009-03-12 10:51:00,2.50927,2.51007,2.50927,2.51007,45000000.0
2009-03-12 10:52:00,2.50995,2.50995,2.50919,2.50976,33000000.0
2009-03-12 10:53:00,2.50981,2.5102,2.50981,2.51012,46000000.0
2009-03-12 10:54:00,2.51074,2.51113,2.51074,2.51106,35000000.0
2009-03-12 10:55:00,2.51101,2.51141,2.5107,2.5107,37000000.0
2009-03-12 10:56:00,2.50987,2.50987,2.50946,2.5096,33000000.0
2009-03-12 10:57:00,2.50937,2.50937,2.50841,2.50899,33000000.0
2009-03-12 10:58:00,2.50844,2.5088,2.50796,2.50796,26000000.0
2009-03-12 10:59:00,2.508,2.50835,2.508,2.50833,47000000.0
2009-03-12 11:00:00,2.50809,2.50865,2.50747,2.50865,39000000.0
2009-03-12 11:01:00,2.50893,2.50955,2.50844,2.50868,45000000.0
2009-03-12 11:02:00,2.50799,2.50799,2.50633,2.50633,17000000.0
2009-03-12 11:03:00,2.50587,2.50587,2.50488,2.50488,37000000.0
2009-03-12 11:04:00,2.5054,2.50655,2.50455,2.50655,40000000.0
2009-03-12 11:05:00,2.50722,2.50722,2.50625,2.50711,18000000.0
2009-03-12 11:06:00,2.50763,2.50763,2.50544,2.50544,19000000.0
2009-03-12 11:07:00,2.50644,2.50644,2.50535,2.50594,30000000.0
2009-03-12 11:08:00,2.50504,2.50504,2.50447,2.50447,30000000.0
2009-03-12 11:09:00,2.50436,2.5046,2.50406,2.50406,45000000.0
2009-03-12 11:10:00,2.50397,2.50403,2.50365,2.50403,35000000.0
2009-03-12 11:11:00,2.50397,2.50458,2.50377,2.50428,46000000.0
2009-03-12 11:12:00,2.5038,2.50401,2.50362,2.50375,55000000.0
2009-03-12 11:13:00,2.5033,2.50355,2.50317,2.50353,59000000.0
2009-03-12 11:14:00,2.50451,2.50468,2.50336,2.50468,41000000.0
2009-03-12 11:15:00,2.50474,2.50474,2.50395,2.50395,34000000.0
2009-03-12 11:16:00,2.50386,2.50393,2.50331,2.50341,20000000.0
2009-03-12 11:17:00,2.50383,2.50442,2.50354,2.50442,57000000.0
2009-03-12 11:18:00,2.50533,2.50621,2.50533,2.5062,44000000.0
2009-03-12 11:19:00,2.50546,2.50585,2.50545,2.50584,63000000.0
2009-03-12 11:20:00,2.50522,2.50522,2.5046,2.5046,43000000.0
2009-03-12 11:21:00,2.50433,2.50433,2.50401,2.50421,34000000.0
2009-03-12 11:22:00,2.50427,2.50511,2.50427,2.50511,56000000.0
2009-03-12 11:23:00,2.50472,2.50472,2.50388,2.50388,43000000.0
2009-03-12 11:24:00,2.50406,2.50718,2.50406,2.50718,53000000.0
2009-03-12 11:25:00,2.5068,2.5068,2.50536,2.50536,29000000.0
2009-03-12 11:26:00,2.50535,2.50608,2.50535,2.50554,41000000.0
2009-03-12 11:27:00,2.50493,2.50529,2.50493,2.50529,34000000.0
2009-03-12 11:28:00,2.50516,2.50571,2.50503,2.50571,36000000.0
2009-03-12 11:29:00,2.50512,2.50512,2.50313,2.50378,43000000.0
2009-03-12 11:30:00,2.50407,2.50407,2.50364,2.50379,24000000.0
2009-03-12 11:31:00,2.50392,2.50406,2.50386,2.50396,34000000.0
2009-03-12 11:32:00,2.50281,2.5031,2.50236,2.5031,46000000.0
2009-03-12 11:33:00,2.50213,2.50213,2.50147,2.50147,41000000.0
2009-03-12 11:34:00,2.5013,2.50223,2.5013,2.50223,28000000.0
2009-03-12 11:35:00,2.50212,2.50248,2.5021,2.50225,44000000.0
2009-03-12 11:36:00,2.50256,2.5029,2.50058,2.50058,48000000.0
2009-03-12 11:37:00,2.50033,2.50037,2.49965,2.50013,50000000.0
2009-03-12 11:38:00,2.50004,2.50004,2.49901,2.49973,37000000.0
2009-03-12 11:39:00,2.49835,2.49848,2.49834,2.4984,52000000.0
2009-03-12 11:40:00,2.49882,2.49882,2.4967,2.4967,27000000.0
2009-03-12 11:41:00,2.49515,2.4953,2.49474,2.4953,49000000.0
2009-03-12 11:42:00,2.49611,2.49825,2.49595,2.49825,22000000.0
2009-03-12 11:43:00,2.4981,2.4981,2.49637,2.49643,45000000.0
2009-03-12 11:44:00,2.49605,2.4962,2.49599,2.4961,42000000.0
2009-03-12 11:45:00,2.49721,2.49789,2.49651,2.49651,41000000.0
2009-03-12 11:46:00,2.49659,2.49667,2.49648,2.49648,38000000.0
2009-03-12 11:47:00,2.49676,2.49676,2.49651,2.49651,22000000.0
2009-03-12 11:48:00,2.49642,2.49647,2.49617,2.49617,27000000.0
2009-03-12 11:49:00,2.49579,2.49655,2.49579,2.49655,41000000.0
2009-03-12 11:50:00,2.49672,2.49672,2.49603,2.49619,44000000.0
2009-03-12 11:51:00,2.49625,2.49625,2.49473,2.49558,37000000.0
2009-03-12 11:52:00,2.49642,2.49708,2.49642,2.49691,37000000.0
2009-03-12 11:53:00,2.49653,2.49767,2.49652,2.49693,33000000.0
2009-03-12 11:54:00,2.49728,2.49761,2.49673,2.49675,37000000.0
2009-03-12 11:55:00,2.49696,2.49772,2.49681,2.49772,38000000.0
2009-03-12 11:56:00,2.49774,2.4981,2.49739,2.49739,51000000.0
2009-03-12 11:57:00,2.49681,2.49681,2.49622,2.49636,29000000.0
2009-03-12 11:58:00,2.49638,2.49723,2.49638,2.49723,31000000.0
2009-03-12 11:59:00,2.49691,2.49711,2.49584,2.49584,51000000.0
2009-03-12 12:00:00,2.4959,2.49641,2.4951,2.4951,23000000.0
2009-03-12 12:01:00,2.4958,2.4958,2.49551,2.49551,24000000.0
2009-03-12 12:02:00,2.49515,2.49545,2.495,2.495,34000000.0
2009-03-12 12:03:00,2.49515,2.49515,2.49488,2.49488,36000000.0
2009-03-12 12:04:00,2.49373,2.4946,2.49373,2.4946,33000000.0
2009-03-12 12:05:00,2.49422,2.49487,2.49422,2.49487,26000000.0
2009-03-12 12:06:00,2.49492,2.49508,2.49453,2.49453,15000000.0
2009-03-12 12:07:00,2.49443,2.49515,2.49443,2.49515,23000000.0
2009-03-12 12:08:00,2.49551,2.49554,2.49503,2.49532,37000000.0
2009-03-12 12:09:00,2.49537,2.49574,2.49537,2.49574,11000000.0
2009-03-12 12:10:00,2.49586,2.49586,2.49551,2.49554,25000000.0
2009-03-12 12:11:00,2.49644,2.49753,2.49644,2.49732,33000000.0
2009-03-12 12:12:00,2.49727,2.49839,2.49718,2.49839,31000000.0
2009-03-12 12:13:00,2.49848,2.49848,2.49767,2.49791,24000000.0
2009-03-12 12:14:00,2.49807,2.49884,2.49807,2.49884,36000000.0
2009-03-12 12:15:00,2.49794,2.49794,2.49717,2.49717,29000000.0
2009-03-12 12:16:00,2.49767,2.49776,2.49728,2.49776,30000000.0
2009-03-12 12:17:00,2.49804,2.49929,2.49804,2.49929,41000000.0
2009-03-12 12:18:00,2.49935,2.49939,2.49905,2.49939,43000000.0
2009-03-12 12:19:00,2.49929,2.49929,2.49831,2.49849,37000000.0
2009-03-12 12:20:00,2.49841,2.49847,2.49752,2.49752,40000000.0
2009-03-12 12:21:00,2.49698,2.49698,2.49601,2.49601,61000000.0
2009-03-12 12:22:00,2.496,2.49655,2.496,2.49609,24000000.0
2009-03-12 12:23:00,2.49651,2.49706,2.49651,2.49706,23000000.0
2009-03-12 12:24:00,2.49753,2.4983,2.49753,2.4983,30000000.0
2009-03-12 12:25:00,2.49886,2.49941,2.49885,2.49885,22000000.0
2009-03-12 12:26:00,2.49911,2.4999,2.49906,2.4999,32000000.0
2009-03-12 12:27:00,2.49953,2.49953,2.49891,2.49905,25000000.0
2009-03-12 12:28:00,2.49874,2.49886,2.49839,2.49841,58000000.0
2009-03-12 12:29:00,2.49862,2.49866,2.49669,2.49672,71000000.0
2009-03-12 12:30:00,2.49744,2.50001,2.49744,2.49895,47000000.0
2009-03-12 12:31:00,2.49889,2.49965,2.49889,2.49921,55000000.0
2009-03-12 12:32:00,2.49892,2.49892,2.49826,2.49826,32000000.0
2009-03-12 12:33:00,2.49803,2.49803,2.49761,2.498,40000000.0
2009-03-12 12:34:00,2.49853,2.49911,2.49853,2.49911,14000000.0
2009-03-12 12:35:00,2.49991,2.50053,2.49991,2.50053,20000000.0
2009-03-12 12:36:00,2.50066,2.50066,2.5004,2.50053,36000000.0
2009-03-12 12:37:00,2.49989,2.49989,2.4988,2.4988,22000000.0
2009-03-12 12:38:00,2.49869,2.49872,2.49865,2.49872,12000000.0
2009-03-12 12:39:00,2.49847,2.49847,2.49636,2.49636,20000000.0
2009-03-12 12:40:00,2.49623,2.49637,2.49623,2.49637,16000000.0
2009-03-12 12:41:00,2.49616,2.49616,2.49481,2.49516,10000000.0
2009-03-12 12:42:00,2.49508,2.49509,2.49497,2.49501,26000000.0
2009-03-12 12:43:00,2.49485,2.49486,2.49474,2.49484,9000000.0
2009-03-12 12:44:00,2.49468,2.49468,2.49425,2.49432,21000000.0
2009-03-12 12:45:00,2.49413,2.49434,2.49401,2.49408,30000000.0
2009-03-12 12:46:00,2.49409,2.49439,2.49409,2.49434,41000000.0
2009-03-12 12:47:00,2.49419,2.49419,2.49363,2.49412,26000000.0
2009-03-12 12:48:00,2.49448,2.49486,2.49448,2.49486,27000000.0
2009-03-12 12:49:00,2.49487,2.49487,2.4935,2.4935,36000000.0
2009-03-12 12:50:00,2.49316,2.49338,2.49267,2.49267,34000000.0
2009-03-12 12:51:00,2.49221,2.49241,2.49219,2.49241,25000000.0
2009-03-12 12:52:00,2.49242,2.49244,2.49224,2.49239,26000000.0
2009-03-12 12:53:00,2.49261,2.4935,2.49261,2.4935,16000000.0
2009-03-12 12:54:00,2.49409,2.49409,2.49334,2.49334,28000000.0
2009-03-12 12:55:00,2.49365,2.49448,2.4936,2.49448,29000000.0
2009-03-12 12:56:00,2.49406,2.49453,2.49406,2.49424,30000000.0
2009-03-12 12:57:00,2.49511,2.49552,2.4948,2.4948,26000000.0
2009-03-12 12:58:00,2.49432,2.49432,2.49386,2.494,14000000.0
2009-03-12 12:59:00,2.49404,2.49445,2.49404,2.49445,32000000.0
2009-03-12 13:00:00,2.49432,2.49437,2.49371,2.49437,20000000.0
2009-03-12 13:01:00,2.49453,2.49485,2.4944,2.49465,31000000.0
2009-03-12 13:02:00,2.49343,2.49343,2.49243,2.49316,12000000.0
2009-03-12 13:03:00,2.49172,2.49335,2.49172,2.49335,21000000.0
2009-03-12 13:04:00,2.49482,2.49484,2.49405,2.49405,7000000.0
2009-03-12 13:05:00,2.4943,2.4943,2.49392,2.4943,17000000.0
2009-03-12 13:06:00,2.4948,2.4959,2.4948,2.4959,22000000.0
2009-03-12 13:07:00,2.49613,2.49613,2.4953,2.49543,17000000.0
2009-03-12 13:08:00,2.4955,2.49662,2.4955,2.49636,37000000.0
2009-03-12 13:09:00,2.49669,2.49794,2.49669,2.49784,33000000.0
2009-03-12 13:10:00,2.49747,2.49783,2.49747,2.49766,32000000.0
2009-03-12 13:11:00,2.49663,2.49677,2.4962,2.49677,21000000.0
2009-03-12 13:12:00,2.49687,2.49691,2.49679,2.4968,7000000.0
2009-03-12 13:13:00,2.49689,2.49715,2.49682,2.49709,11000000.0
2009-03-12 13:14:00,2.49705,2.49729,2.49678,2.4972,33000000.0
2009-03-12 13:15:00,2.49704,2.49715,2.49701,2.49714,25000000.0
2009-03-12 13:16:00,2.49795,2.49824,2.49795,2.4982,20000000.0
2009-03-12 13:17:00,2.49798,2.49856,2.49798,2.49856,19000000.0
2009-03-12 13:18:00,2.49851,2.49858,2.49831,2.49831,41000000.0
2009-03-12 13:19:00,2.49793,2.49795,2.49748,2.49795,36000000.0
2009-03-12 13:20:00,2.498,2.49843,2.498,2.49821,36000000.0
2009-03-12 13:21:00,2.49766,2.49822,2.49726,2.49822,54000000.0
2009-03-12 13:22:00,2.49806,2.49806,2.49707,2.49707,41000000.0
2009-03-12 13:23:00,2.49652,2.49809,2.49652,2.49809,11000000.0
2009-03-12 13:24:00,2.49818,2.49818,2.49775,2.49775,23000000.0
2009-03-12 13:25:00,2.49739,2.4975,2.49708,2.49708,25000000.0
2009-03-12 13:26:00,2.49745,2.49805,2.49745,2.49805,20000000.0
2009-03-12 13:27:00,2.49769,2.4978,2.49768,2.4978,32000000.0
2009-03-12 13:28:00,2.49773,2.49773,2.49705,2.49708,26000000.0
2009-03-12 13:29:00,2.49761,2.49761,2.49682,2.49695,25000000.0
2009-03-12 13:30:00,2.49693,2.49693,2.49661,2.49674,16000000.0
2009-03-12 13:31:00,2.49601,2.49601,2.49424,2.49448,21000000.0
2009-03-12 13:32:00,2.49449,2.49472,2.49373,2.49373,28000000.0
2009-03-12 13:33:00,2.4938,2.4938,2.4925,2.49285,18000000.0
2009-03-12 13:34:00,2.49265,2.49265,2.49176,2.49191,35000000.0
2009-03-12 13:35:00,2.49233,2.49233,2.49127,2.49141,10000000.0
2009-03-12 13:36:00,2.49141,2.49141,2.49115,2.49126,40000000.0
2009-03-12 13:37:00,2.49124,2.49183,2.49124,2.49125,22000000.0
2009-03-12 13:38:00,2.49083,2.49136,2.49083,2.49114,39000000.0
2009-03-12 13:39:00,2.49098,2.49098,2.49021,2.49021,32000000.0
2009-03-12 13:40:00,2.49083,2.49151,2.49083,2.49147,35000000.0
2009-03-12 13:41:00,2.49118,2.49184,2.49118,2.49184,27000000.0
2009-03-12 13:42:00,2.49219,2.4925,2.49198,2.49198,32000000.0
2009-03-12 13:43:00,2.49216,2.49217,2.49143,2.49148,26000000.0
2009-03-12 13:44:00,2.49135,2.4918,2.49135,2.49159,25000000.0
2009-03-12 13:45:00,2.49173,2.49173,2.49108,2.49163,21000000.0
2009-03-12 13:46:00,2.49194,2.49221,2.49171,2.49221,13000000.0
2009-03-12 13:47:00,2.49244,2.49251,2.49203,2.4922,22000000.0
2009-03-12 13:48:00,2.49193,2.49208,2.49146,2.49146,21000000.0
2009-03-12 13:49:00,2.49176,2.4925,2.49176,2.492,24000000.0
2009-03-12 13:50:00,2.49227,2.49311,2.49227,2.49311,27000000.0
2009-03-12 13:51:00,2.49333,2.49367,2.49333,2.49351,27000000.0
2009-03-12 13:52:00,2.49368,2.49402,2.49355,2.49402,31000000.0
2009-03-12 13:53:00,2.49374,2.49429,2.4933,2.49429,31000000.0
2009-03-12 13:54:00,2.49456,2.49579,2.49432,2.49579,28000000.0
2009-03-12 13:55:00,2.49628,2.49633,2.49616,2.49633,33000000.0
2009-03-12 13:56:00,2.49673,2.49689,2.49659,2.49681,23000000.0
2009-03-12 13:57:00,2.49741,2.49867,2.49741,2.49867,19000000.0
2009-03-12 13:58:00,2.49904,2.49911,2.49765,2.49765,30000000.0
2009-03-12 13:59:00,2.49694,2.49725,2.49596,2.49603,39000000.0
2009-03-12 14:00:00,2.49654,2.49661,2.49601,2.49601,30000000.0
2009-03-12 14:01:00,2.49629,2.4965,2.49605,2.49619,16000000.0
2009-03-12 14:02:00,2.4959,2.49592,2.49483,2.49561,34000000.0
2009-03-12 14:03:00,2.49476,2.49598,2.49476,2.49598,24000000.0
2009-03-12 14:04:00,2.49549,2.49569,2.49398,2.49398,20000000.0
2009-03-12 14:05:00,2.49393,2.49477,2.49393,2.49444,31000000.0
2009-03-12 14:06:00,2.49469,2.49469,2.49392,2.49392,28000000.0
2009-03-12 14:07:00,2.49343,2.49343,2.493,2.49319,32000000.0
2009-03-12 14:08:00,2.49309,2.49322,2.49309,2.49322,22000000.0
2009-03-12 14:09:00,2.4934,2.49353,2.4934,2.49345,15000000.0
2009-03-12 14:10:00,2.49443,2.49464,2.49441,2.49454,24000000.0
2009-03-12 14:11:00,2.49461,2.49569,2.49461,2.49569,22000000.0
2009-03-12 14:12:00,2.49607,2.49686,2.49582,2.49686,17000000.0
2009-03-12 14:13:00,2.49602,2.49612,2.49585,2.49586,19000000.0
2009-03-12 14:14:00,2.49623,2.4964,2.49602,2.49602,22000000.0
2009-03-12 14:15:00,2.49555,2.49568,2.49481,2.49555,26000000.0
2009-03-12 14:16:00,2.49598,2.49598,2.49531,2.49531,10000000.0
2009-03-12 14:17:00,2.49543,2.49571,2.49525,2.49525,8000000.0
2009-03-12 14:18:00,2.4951,2.49519,2.49483,2.49519,13000000.0
2009-03-12 14:19:00,2.4953,2.49568,2.49524,2.49551,29000000.0
2009-03-12 14:20:00,2.49523,2.49612,2.49523,2.49612,15000000.0
2009-03-12 14:21:00,2.49622,2.49622,2.49555,2.49576,18000000.0
2009-03-12 14:22:00,2.49538,2.49583,2.49536,2.49583,10000000.0
2009-03-12 14:23:00,2.49596,2.49596,2.49575,2.49579,24000000.0
2009-03-12 14:24:00,2.4956,2.49632,2.4956,2.49604,17000000.0
2009-03-12 14:25:00,2.49608,2.49655,2.49599,2.49599,31000000.0
2009-03-12 14:26:00,2.4957,2.49655,2.4957,2.49604,14000000.0
2009-03-12 14:27:00,2.49631,2.49631,2.49551,2.49551,14000000.0
2009-03-12 14:28:00,2.49449,2.49449,2.49338,2.49352,9000000.0
2009-03-12 14:29:00,2.49389,2.49389,2.49275,2.49275,7000000.0
2009-03-12 14:30:00,2.49362,2.49414,2.49315,2.49315,17000000.0
2009-03-12 14:31:00,2.49392,2.49409,2.49324,2.49346,21000000.0
2009-03-12 14:32:00,2.49394,2.49427,2.49326,2.49326,8000000.0
2009-03-12 14:33:00,2.49308,2.49308,2.49242,2.49263,10000000.0
2009-03-12 14:34:00,2.4932,2.49398,2.49294,2.49398,11000000.0
2009-03-12 14:35:00,2.49413,2.49434,2.49408,2.49408,7000000.0
2009-03-12 14:36:00,2.49462,2.49514,2.49458,2.49458,8000000.0
2009-03-12 14:37:00,2.49449,2.49455,2.49399,2.49399,11000000.0
2009-03-12 14:38:00,2.49379,2.49399,2.49355,2.49399,7000000.0
2009-03-12 14:39:00,2.49374,2.49374,2.49295,2.49295,8000000.0
2009-03-12 14:40:00,2.49283,2.49293,2.49267,2.49267,8000000.0
2009-03-12 14:41:00,2.4929,2.49317,2.49273,2.49296,10000000.0
2009-03-12 14:42:00,2.49408,2.49445,2.49408,2.49442,9000000.0
2009-03-12 14:43:00,2.49381,2.49381,2.49287,2.49287,8000000.0
2009-03-12 14:44:00,2.49137,2.49155,2.48998,2.48998,8000000.0
2009-03-12 14:45:00,2.49012,2.49062,2.49012,2.49045,7000000.0
2009-03-12 14:46:00,2.4912,2.4923,2.4912,2.4923,9000000.0
2009-03-12 14:47:00,2.4922,2.4924,2.4914,2.4924,8000000.0
2009-03-12 14:48:00,2.49279,2.49343,2.49279,2.49343,8000000.0
2009-03-12 14:49:00,2.49343,2.4936,2.49299,2.49302,9000000.0
2009-03-12 14:50:00,2.4923,2.4923,2.49169,2.49169,7000000.0
2009-03-12 14:51:00,2.49178,2.49253,2.49178,2.49253,10000000.0
2009-03-12 14:52:00,2.49356,2.49384,2.49356,2.49367,7000000.0
2009-03-12 14:53:00,2.49257,2.49291,2.49257,2.49291,7000000.0
2009-03-12 14:54:00,2.49302,2.4935,2.49302,2.49321,8000000.0
2009-03-12 14:55:00,2.49304,2.49353,2.49304,2.4935,7000000.0
2009-03-12 14:56:00,2.49382,2.49403,2.49282,2.49282,8000000.0
2009-03-12 14:57:00,2.49332,2.49358,2.49305,2.49358,7000000.0
2009-03-12 14:58:00,2.49431,2.49511,2.49416,2.49416,8000000.0
2009-03-12 14:59:00,2.49407,2.4951,2.49407,2.49507,8000000.0
2009-03-12 15:00:00,2.49455,2.49455,2.49324,2.49324,7000000.0
2009-03-12 15:01:00,2.49362,2.49362,2.49197,2.49197,8000000.0
2009-03-12 15:02:00,2.49102,2.49263,2.49102,2.49263,7000000.0
2009-03-12 15:03:00,2.49414,2.49462,2.49414,2.49458,7000000.0
2009-03-12 15:04:00,2.4951,2.49526,2.49418,2.49521,8000000.0
2009-03-12 15:05:00,2.49464,2.49464,2.49373,2.49412,7000000.0
2009-03-12 15:06:00,2.49357,2.4943,2.49341,2.4943,8000000.0
2009-03-12 15:07:00,2.49534,2.49603,2.49534,2.49603,11000000.0
2009-03-12 15:08:00,2.49625,2.49855,2.49625,2.49855,8000000.0
2009-03-12 15:09:00,2.49816,2.49816,2.49665,2.497,7000000.0
2009-03-12 15:10:00,2.49844,2.49926,2.49844,2.49886,7000000.0
2009-03-12 15:11:00,2.49853,2.4997,2.49853,2.4997,11000000.0
2009-03-12 15:12:00,2.50062,2.50062,2.49858,2.49933,10000000.0
2009-03-12 15:13:00,2.49797,2.49874,2.49774,2.49784,9000000.0
2009-03-12 15:14:00,2.49761,2.49761,2.49662,2.4969,10000000.0
2009-03-12 15:15:00,2.49649,2.49649,2.49504,2.4957,8000000.0
2009-03-12 15:16:00,2.49506,2.4957,2.49398,2.49398,9000000.0
2009-03-12 15:17:00,2.49216,2.49242,2.49171,2.49236,9000000.0
2009-03-12 15:18:00,2.49304,2.49483,2.49264,2.49483,8000000.0
2009-03-12 15:19:00,2.49519,2.49617,2.49513,2.4961,7000000.0
2009-03-12 15:20:00,2.49693,2.49743,2.4967,2.4967,9000000.0
2009-03-12 15:21:00,2.49628,2.49648,2.49598,2.49648,8000000.0
2009-03-12 15:22:00,2.49609,2.49609,2.49402,2.49489,9000000.0
2009-03-12 15:23:00,2.49611,2.49735,2.49605,2.49735,8000000.0
2009-03-12 15:24:00,2.49683,2.49683,2.49531,2.49546,8000000.0
2009-03-12 15:25:00,2.4957,2.49673,2.49559,2.49559,7000000.0
2009-03-12 15:26:00,2.49625,2.49682,2.49625,2.49682,7000000.0
2009-03-12 15:27:00,2.49685,2.49685,2.49595,2.49595,7000000.0
2009-03-12 15:28:00,2.49693,2.49745,2.49679,2.49745,11000000.0
2009-03-12 15:29:00,2.4983,2.4983,2.4959,2.49608,7000000.0
2009-03-12 15:30:00,2.49618,2.49646,2.49575,2.49575,9000000.0
2009-03-12 15:31:00,2.49585,2.49876,2.49585,2.49876,9000000.0
2009-03-12 15:32:00,2.49876,2.49876,2.49732,2.49732,10000000.0
2009-03-12 15:33:00,2.49691,2.49807,2.49691,2.49807,8000000.0
2009-03-12 15:34:00,2.49712,2.49712,2.4948,2.4948,9000000.0
2009-03-12 15:35:00,2.49413,2.49567,2.49397,2.49567,7000000.0
2009-03-12 15:36:00,2.49481,2.49509,2.49424,2.49509,7000000.0
2009-03-12 15:37:00,2.49519,2.49595,2.4948,2.49595,8000000.0
2009-03-12 15:38:00,2.49481,2.4975,2.49481,2.49671,7000000.0
2009-03-12 15:39:00,2.49768,2.49817,2.49711,2.49817,10000000.0
2009-03-12 15:40:00,2.49612,2.4971,2.49612,2.49674,9000000.0
2009-03-12 15:41:00,2.49724,2.49803,2.49724,2.49752,11000000.0
2009-03-12 15:42:00,2.49648,2.49648,2.49565,2.49565,8000000.0
2009-03-12 15:43:00,2.49625,2.49639,2.49609,2.49634,8000000.0
2009-03-12 15:44:00,2.49643,2.49711,2.49643,2.49695,8000000.0
2009-03-12 15:45:00,2.49717,2.49782,2.49717,2.49728,8000000.0
2009-03-12 15:46:00,2.49559,2.49803,2.49559,2.49803,10000000.0
2009-03-12 15:47:00,2.49847,2.49847,2.4979,2.49809,7000000.0
2009-03-12 15:48:00,2.49789,2.49883,2.49789,2.49863,7000000.0
2009-03-12 15:49:00,2.49953,2.49988,2.49687,2.49687,8000000.0
2009-03-12 15:50:00,2.49671,2.49814,2.49661,2.49814,8000000.0
2009-03-12 15:51:00,2.497,2.497,2.4952,2.4953,9000000.0
2009-03-12 15:52:00,2.49523,2.49524,2.49507,2.49507,7000000.0
2009-03-12 15:53:00,2.49476,2.49476,2.49359,2.49359,7000000.0
2009-03-12 15:54:00,2.49326,2.49413,2.49326,2.49413,11000000.0
2009-03-12 15:55:00,2.49375,2.49509,2.4933,2.49509,9000000.0
2009-03-12 15:56:00,2.4941,2.4941,2.49363,2.49368,7000000.0
2009-03-12 15:57:00,2.49415,2.49448,2.49373,2.49414,10000000.0
2009-03-12 15:58:00,2.49401,2.49446,2.49384,2.49384,10000000.0
2009-03-12 15:59:00,2.49439,2.49536,2.49439,2.49536,7000000.0
2009-03-12 16:00:00,2.49625,2.49654,2.49615,2.49624,7000000.0
2009-03-12 16:01:00,2.49586,2.49654,2.49586,2.49654,9000000.0
2009-03-12 16:02:00,2.49631,2.49736,2.49631,2.49726,8000000.0
2009-03-12 16:03:00,2.49809,2.49879,2.49773,2.49879,11000000.0
2009-03-12 16:04:00,2.49931,2.49933,2.49825,2.49933,8000000.0
2009-03-12 16:05:00,2.49794,2.49827,2.49658,2.49827,9000000.0
2009-03-12 16:06:00,2.49809,2.49809,2.49723,2.49723,10000000.0
2009-03-12 16:07:00,2.49679,2.49703,2.49665,2.49702,10000000.0
2009-03-12 16:08:00,2.4976,2.4976,2.49642,2.49642,8000000.0
2009-03-12 16:09:00,2.49635,2.49659,2.49601,2.49601,7000000.0
2009-03-12 16:10:00,2.49531,2.49531,2.49484,2.49512,7000000.0
2009-03-12 16:11:00,2.49481,2.49485,2.49457,2.49459,10000000.0
2009-03-12 16:12:00,2.49495,2.49556,2.49494,2.49506,9000000.0
2009-03-12 16:13:00,2.496,2.49629,2.49538,2.49538,7000000.0
2009-03-12 16:14:00,2.49612,2.49705,2.49612,2.4962,11000000.0
2009-03-12 16:15:00,2.49555,2.49555,2.4942,2.4942,7000000.0
2009-03-12 16:16:00,2.49348,2.49547,2.49348,2.49547,7000000.0
2009-03-12 16:17:00,2.49638,2.497,2.49616,2.49616,11000000.0
2009-03-12 16:18:00,2.49692,2.49692,2.49603,2.49615,11000000.0
2009-03-12 16:19:00,2.49539,2.49602,2.49518,2.49602,11000000.0
2009-03-12 16:20:00,2.49709,2.49859,2.49691,2.49858,9000000.0
2009-03-12 16:21:00,2.4983,2.49833,2.49777,2.49833,9000000.0
2009-03-12 16:22:00,2.49716,2.49788,2.49568,2.49568,8000000.0
2009-03-12 16:23:00,2.49542,2.4967,2.49542,2.4967,8000000.0
2009-03-12 16:24:00,2.49664,2.49673,2.49589,2.49644,10000000.0
2009-03-12 16:25:00,2.49732,2.49738,2.49639,2.49639,7000000.0
2009-03-12 16:26:00,2.49643,2.49716,2.49643,2.49686,7000000.0
2009-03-12 16:27:00,2.49674,2.49709,2.49674,2.49703,11000000.0
2009-03-12 16:28:00,2.49726,2.49847,2.49673,2.49673,11000000.0
2009-03-12 16:29:00,2.49783,2.49798,2.49772,2.49792,7000000.0
2009-03-12 16:30:00,2.49744,2.49841,2.49655,2.49841,8000000.0
2009-03-12 16:31:00,2.49992,2.50027,2.49964,2.50027,7000000.0
2009-03-12 16:32:00,2.50207,2.50445,2.50207,2.50445,8000000.0
2009-03-12 16:33:00,2.50433,2.50433,2.50318,2.50319,11000000.0
2009-03-12 16:34:00,2.50164,2.50259,2.50164,2.50259,8000000.0
2009-03-12 16:35:00,2.50236,2.50236,2.50174,2.50174,7000000.0
2009-03-12 16:36:00,2.50179,2.50179,2.50041,2.50041,8000000.0
2009-03-12 16:37:00,2.5004,2.50107,2.5004,2.50104,8000000.0
2009-03-12 16:38:00,2.50058,2.50064,2.50009,2.50009,7000000.0
2009-03-12 16:39:00,2.4998,2.4998,2.4988,2.4988,8000000.0
2009-03-12 16:40:00,2.49897,2.4995,2.49897,2.4995,11000000.0
2009-03-12 16:41:00,2.49927,2.49957,2.49927,2.49937,10000000.0
2009-03-12 16:42:00,2.4994,2.49966,2.49896,2.49963,7000000.0
2009-03-12 16:43:00,2.49969,2.49987,2.49947,2.49947,7000000.0
2009-03-12 16:44:00,2.499,2.49929,2.49753,2.49753,7000000.0
2009-03-12 16:45:00,2.49655,2.49755,2.49629,2.49652,11000000.0
2009-03-12 16:46:00,2.4969,2.4971,2.49657,2.4971,11000000.0
2009-03-12 16:47:00,2.49716,2.49716,2.49599,2.49599,7000000.0
2009-03-12 16:48:00,2.49611,2.49661,2.49611,2.49639,10000000.0
2009-03-12 16:49:00,2.49623,2.49623,2.49567,2.49574,8000000.0
2009-03-12 16:50:00,2.49537,2.49597,2.49537,2.49572,8000000.0
2009-03-12 16:51:00,2.49543,2.49682,2.49543,2.49663,9000000.0
2009-03-12 16:52:00,2.49675,2.49748,2.49675,2.49726,7000000.0
2009-03-12 16:53:00,2.49709,2.49746,2.4969,2.4969,8000000.0
2009-03-12 16:54:00,2.49583,2.49583,2.495,2.495,7000000.0
2009-03-12 16:55:00,2.49531,2.4957,2.49523,2.4957,11000000.0
2009-03-12 16:56:00,2.4957,2.49594,2.4955,2.49578,11000000.0
2009-03-12 16:57:00,2.49577,2.49589,2.49522,2.49522,7000000.0
2009-03-12 16:58:00,2.4956,2.49615,2.4956,2.49579,8000000.0
2009-03-12 16:59:00,2.49403,2.49521,2.49403,2.49418,7000000.0
2009-03-12 17:00:00,2.49465,2.49465,2.49241,2.49241,11000000.0
2009-03-12 17:01:00,2.4934,2.49391,2.4934,2.49391,7000000.0
2009-03-12 17:02:00,2.49382,2.49396,2.49352,2.49352,8000000.0
2009-03-12 17:03:00,2.49293,2.49316,2.49121,2.49294,7000000.0
2009-03-12 17:04:00,2.49308,2.49346,2.49308,2.49313,7000000.0
2009-03-12 17:05:00,2.49258,2.49258,2.49209,2.49212,10000000.0
2009-03-12 17:06:00,2.49158,2.49219,2.49158,2.49217,9000000.0
2009-03-12 17:07:00,2.49189,2.49197,2.49173,2.49184,8000000.0
2009-03-12 17:08:00,2.49198,2.49273,2.49198,2.4926,9000000.0
2009-03-12 17:09:00,2.49191,2.49191,2.49018,2.4902,8000000.0
2009-03-12 17:10:00,2.49012,2.49037,2.48951,2.48951,9000000.0
2009-03-12 17:11:00,2.49033,2.49093,2.49028,2.4909,8000000.0
2009-03-12 17:12:00,2.49098,2.49111,2.49087,2.49087,7000000.0
2009-03-12 17:13:00,2.49048,2.49081,2.49048,2.49064,8000000.0
2009-03-12 17:14:00,2.49022,2.49022,2.4899,2.48996,8000000.0
2009-03-12 17:15:00,2.48987,2.49009,2.48987,2.48993,7000000.0
2009-03-12 17:16:00,2.48936,2.48936,2.48872,2.48884,10000000.0
2009-03-12 17:17:00,2.48903,2.48962,2.48903,2.48919,7000000.0
2009-03-12 17:18:00,2.48956,2.49001,2.48956,2.48983,9000000.0
2009-03-12 17:19:00,2.49066,2.49079,2.49031,2.49041,7000000.0
2009-03-12 17:20:00,2.49084,2.49084,2.48959,2.48986,8000000.0
2009-03-12 17:21:00,2.48972,2.49004,2.48959,2.48959,10000000.0
2009-03-12 17:22:00,2.48982,2.49,2.48967,2.48967,8000000.0
2009-03-12 17:23:00,2.49096,2.49169,2.49096,2.49169,8000000.0
2009-03-12 17:24:00,2.49289,2.49289,2.49215,2.4922,7000000.0
2009-03-12 17:25:00,2.49155,2.49175,2.49147,2.49152,7000000.0
2009-03-12 17:26:00,2.49107,2.49203,2.491,2.49203,7000000.0
2009-03-12 17:27:00,2.49265,2.49417,2.49265,2.49417,9000000.0
2009-03-12 17:28:00,2.49309,2.49309,2.4916,2.49204,7000000.0
2009-03-12 17:29:00,2.49152,2.49152,2.49121,2.49121,8000000.0
2009-03-12 17:30:00,2.4916,2.49315,2.4916,2.49315,8000000.0
2009-03-12 17:31:00,2.49406,2.49406,2.4924,2.4924,9000000.0
2009-03-12 17:32:00,2.49239,2.49288,2.49198,2.49288,8000000.0
2009-03-12 17:33:00,2.49332,2.4934,2.49326,2.4934,11000000.0
2009-03-12 17:34:00,2.49288,2.49355,2.49288,2.49355,9000000.0
2009-03-12 17:35:00,2.49413,2.49444,2.49413,2.49425,7000000.0
2009-03-12 17:36:00,2.49247,2.49271,2.49169,2.49169,7000000.0
2009-03-12 17:37:00,2.49196,2.49196,2.4916,2.49178,7000000.0
2009-03-12 17:38:00,2.4923,2.49311,2.49205,2.49311,8000000.0
2009-03-12 17:39:00,2.49245,2.49245,2.49145,2.49146,7000000.0
2009-03-12 17:40:00,2.49204,2.49325,2.49204,2.49314,9000000.0
2009-03-12 17:41:00,2.49104,2.49104,2.49025,2.49084,8000000.0
2009-03-12 17:42:00,2.49018,2.49048,2.48944,2.48991,11000000.0
2009-03-12 17:43:00,2.48902,2.48902,2.48775,2.48775,7000000.0
2009-03-12 17:44:00,2.48806,2.48906,2.48806,2.48906,10000000.0
2009-03-12 17:45:00,2.48972,2.48972,2.489,2.48929,7000000.0
2009-03-12 17:46:00,2.48938,2.48956,2.48917,2.48917,8000000.0
2009-03-12 17:47:00,2.48936,2.49029,2.48936,2.49027,8000000.0
2009-03-12 17:48:00,2.48968,2.48968,2.48885,2.48899,7000000.0
2009-03-12 17:49:00,2.48826,2.49009,2.48826,2.49009,7000000.0
2009-03-12 17:50:00,2.49029,2.49029,2.4899,2.48996,7000000.0
2009-03-12 17:51:00,2.49049,2.49123,2.49049,2.49122,7000000.0
2009-03-12 17:52:00,2.49051,2.49051,2.48959,2.48977,7000000.0
2009-03-12 17:53:00,2.48935,2.48935,2.48811,2.48811,7000000.0
2009-03-12 17:54:00,2.48841,2.48927,2.48841,2.48927,11000000.0
2009-03-12 17:55:00,2.4891,2.48951,2.4891,2.4891,7000000.0
2009-03-12 17:56:00,2.48919,2.48919,2.48856,2.48856,7000000.0
2009-03-12 17:57:00,2.48908,2.48908,2.48775,2.48782,10000000.0
2009-03-12 17:58:00,2.48832,2.48853,2.48802,2.48853,10000000.0
2009-03-12 17:59:00,2.4887,2.48919,2.4887,2.48904,10000000.0
2009-03-12 18:00:00,2.48997,2.49192,2.48997,2.49192,10000000.0
2009-03-12 18:01:00,2.49178,2.49234,2.49178,2.49234,8000000.0
2009-03-12 18:02:00,2.49294,2.49294,2.49199,2.49238,8000000.0
2009-03-12 18:03:00,2.49284,2.49284,2.49126,2.49126,10000000.0
2009-03-12 18:04:00,2.49105,2.49141,2.49105,2.49141,8000000.0
2009-03-12 18:05:00,2.49119,2.49119,2.4906,2.4906,10000000.0
2009-03-12 18:06:00,2.48981,2.49033,2.48981,2.49001,10000000.0
2009-03-12 18:07:00,2.49081,2.49081,2.48916,2.48916,8000000.0
2009-03-12 18:08:00,2.48803,2.48825,2.48765,2.48765,8000000.0
2009-03-12 18:09:00,2.48805,2.48829,2.48272,2.48272,8000000.0
2009-03-12 18:10:00,2.4819,2.48292,2.4819,2.48259,11000000.0
2009-03-12 18:11:00,2.48274,2.48274,2.48064,2.48064,7000000.0
2009-03-12 18:12:00,2.4805,2.48184,2.4805,2.48184,9000000.0
2009-03-12 18:13:00,2.48051,2.48051,2.47931,2.47976,11000000.0
2009-03-12 18:14:00,2.47849,2.47849,2.47797,2.47846,6000000.0
2009-03-12 18:15:00,2.47929,2.47946,2.47901,2.47914,8000000.0
2009-03-12 18:16:00,2.47988,2.48001,2.47826,2.47826,11000000.0
2009-03-12 18:17:00,2.47856,2.47864,2.478,2.478,10000000.0
2009-03-12 18:18:00,2.47741,2.47741,2.47608,2.47671,8000000.0
2009-03-12 18:19:00,2.47625,2.47763,2.47625,2.47763,9000000.0
2009-03-12 18:20:00,2.47858,2.47904,2.47858,2.479,7000000.0
2009-03-12 18:21:00,2.47854,2.4787,2.47641,2.47809,11000000.0
2009-03-12 18:22:00,2.47865,2.47937,2.47865,2.47913,11000000.0
2009-03-12 18:23:00,2.4796,2.48039,2.47946,2.48025,8000000.0
2009-03-12 18:24:00,2.47988,2.47988,2.47922,2.47922,10000000.0
2009-03-12 18:25:00,2.47906,2.48173,2.47906,2.48173,7000000.0
2009-03-12 18:26:00,2.48138,2.48369,2.48138,2.48318,8000000.0
2009-03-12 18:27:00,2.48298,2.48298,2.48242,2.48242,7000000.0
2009-03-12 18:28:00,2.48244,2.48473,2.48244,2.48473,7000000.0
2009-03-12 18:29:00,2.48649,2.48659,2.48629,2.48659,7000000.0
2009-03-12 18:30:00,2.48657,2.48685,2.4863,2.48675,8000000.0
2009-03-12 18:31:00,2.48663,2.48663,2.48617,2.48659,9000000.0
2009-03-12 18:32:00,2.48692,2.48692,2.48539,2.48573,11000000.0
2009-03-12 18:33:00,2.48573,2.48669,2.48573,2.48629,11000000.0
2009-03-12 18:34:00,2.48632,2.48657,2.48585,2.48657,7000000.0
2009-03-12 18:35:00,2.48608,2.48654,2.48539,2.48539,8000000.0
2009-03-12 18:36:00,2.48418,2.48418,2.48334,2.48334,7000000.0
2009-03-12 18:37:00,2.48333,2.48333,2.48196,2.48214,8000000.0
2009-03-12 18:38:00,2.48208,2.48208,2.4817,2.48207,8000000.0
2009-03-12 18:39:00,2.48216,2.48266,2.48216,2.48246,7000000.0
2009-03-12 18:40:00,2.48234,2.48287,2.482,2.48287,7000000.0
2009-03-12 18:41:00,2.48292,2.48352,2.48292,2.48352,8000000.0
2009-03-12 18:42:00,2.48346,2.48355,2.48333,2.48333,11000000.0
2009-03-12 18:43:00,2.48264,2.48264,2.48151,2.48192,8000000.0
2009-03-12 18:44:00,2.48154,2.48321,2.48154,2.48321,7000000.0
2009-03-12 18:45:00,2.48392,2.4842,2.48381,2.48381,11000000.0
2009-03-12 18:46:00,2.48386,2.48458,2.48316,2.48316,9000000.0
2009-03-12 18:47:00,2.48282,2.48282,2.48148,2.48148,8000000.0
2009-03-12 18:48:00,2.48149,2.48223,2.4814,2.48223,9000000.0
2009-03-12 18:49:00,2.48282,2.48284,2.48236,2.48236,7000000.0
2009-03-12 18:50:00,2.48179,2.48179,2.48057,2.48057,11000000.0
2009-03-12 18:51:00,2.48097,2.48147,2.48094,2.48132,9000000.0
2009-03-12 18:52:00,2.48157,2.48222,2.48123,2.48123,8000000.0
2009-03-12 18:53:00,2.48116,2.48145,2.48097,2.48119,11000000.0
2009-03-12 18:54:00,2.48006,2.48006,2.47903,2.47914,7000000.0
2009-03-12 18:55:00,2.47968,2.48045,2.47968,2.48045,7000000.0
2009-03-12 18:56:00,2.48039,2.48113,2.48039,2.48113,7000000.0
2009-03-12 18:57:00,2.48153,2.48153,2.48063,2.48063,10000000.0
2009-03-12 18:58:00,2.48025,2.48099,2.48014,2.48099,9000000.0
2009-03-12 18:59:00,2.48114,2.48114,2.48045,2.48045,8000000.0
2009-03-12 19:00:00,2.48043,2.48055,2.47973,2.47973,7000000.0
2009-03-12 19:01:00,2.47984,2.48046,2.47982,2.48046,7000000.0
2009-03-12 19:02:00,2.48094,2.48173,2.48094,2.48099,8000000.0
2009-03-12 19:03:00,2.48063,2.48237,2.48063,2.48235,7000000.0
2009-03-12 19:04:00,2.48336,2.48343,2.4817,2.4817,8000000.0
2009-03-12 19:05:00,2.48089,2.48171,2.48089,2.48126,8000000.0
2009-03-12 19:06:00,2.4814,2.48215,2.4814,2.48202,8000000.0
2009-03-12 19:07:00,2.48083,2.48083,2.48033,2.48033,9000000.0
2009-03-12 19:08:00,2.47999,2.48037,2.47999,2.48018,8000000.0
2009-03-12 19:09:00,2.47958,2.47961,2.4778,2.4778,7000000.0
2009-03-12 19:10:00,2.47718,2.47724,2.47704,2.47724,11000000.0
2009-03-12 19:11:00,2.47674,2.47696,2.47617,2.47617,10000000.0
2009-03-12 19:12:00,2.47595,2.47696,2.47588,2.47696,7000000.0
2009-03-12 19:13:00,2.4771,2.4771,2.47529,2.47635,6000000.0
2009-03-12 19:14:00,2.47674,2.47688,2.4764,2.4764,8000000.0
2009-03-12 19:15:00,2.47659,2.477,2.47659,2.47662,10000000.0
2009-03-12 19:16:00,2.47644,2.47644,2.47526,2.47526,8000000.0
2009-03-12 19:17:00,2.47548,2.47585,2.47497,2.47567,10000000.0
2009-03-12 19:18:00,2.47492,2.4762,2.47459,2.4762,11000000.0
2009-03-12 19:19:00,2.47662,2.47689,2.47662,2.47679,8000000.0
2009-03-12 19:20:00,2.47719,2.47768,2.47719,2.47768,11000000.0
2009-03-12 19:21:00,2.47756,2.4776,2.47681,2.47732,10000000.0
2009-03-12 19:22:00,2.47807,2.47836,2.4772,2.4772,9000000.0
2009-03-12 19:23:00,2.4766,2.47749,2.4766,2.47749,8000000.0
2009-03-12 19:24:00,2.47783,2.47802,2.47762,2.47762,9000000.0
2009-03-12 19:25:00,2.47782,2.47849,2.47782,2.47849,9000000.0
2009-03-12 19:26:00,2.47872,2.47903,2.47832,2.47832,7000000.0
2009-03-12 19:27:00,2.47812,2.47863,2.47812,2.47855,8000000.0
2009-03-12 19:28:00,2.47851,2.47879,2.47841,2.47879,10000000.0
2009-03-12 19:29:00,2.47882,2.4791,2.47882,2.47909,7000000.0
2009-03-12 19:30:00,2.47963,2.47963,2.4791,2.47918,10000000.0
2009-03-12 19:31:00,2.47959,2.47959,2.47761,2.47761,7000000.0
2009-03-12 19:32:00,2.47746,2.47789,2.47746,2.47779,10000000.0
2009-03-12 19:33:00,2.47733,2.4775,2.47733,2.47745,7000000.0
2009-03-12 19:34:00,2.47804,2.47818,2.47791,2.47791,8000000.0
2009-03-12 19:35:00,2.47736,2.4775,2.47704,2.47704,7000000.0
2009-03-12 19:36:00,2.4775,2.47881,2.4775,2.47881,7000000.0
2009-03-12 19:37:00,2.47904,2.47909,2.47769,2.47769,8000000.0
2009-03-12 19:38:00,2.4783,2.4783,2.47733,2.47733,8000000.0
2009-03-12 19:39:00,2.47741,2.47751,2.47706,2.47742,8000000.0
2009-03-12 19:40:00,2.47771,2.47773,2.47704,2.47739,7000000.0
2009-03-12 19:41:00,2.47733,2.47753,2.47719,2.47753,9000000.0
2009-03-12 19:42:00,2.47768,2.47804,2.47768,2.478,7000000.0
2009-03-12 19:43:00,2.47825,2.47825,2.47749,2.47749,11000000.0
2009-03-12 19:44:00,2.47741,2.47772,2.47739,2.47751,8000000.0
2009-03-12 19:45:00,2.47729,2.47729,2.47654,2.47691,9000000.0
2009-03-12 19:46:00,2.47716,2.47716,2.47705,2.47712,7000000.0
2009-03-12 19:47:00,2.47742,2.47742,2.47713,2.47726,9000000.0
2009-03-12 19:48:00,2.47799,2.47801,2.47772,2.4778,8000000.0
2009-03-12 19:49:00,2.47788,2.47802,2.47788,2.4779,7000000.0
2009-03-12 19:50:00,2.47788,2.47788,2.47715,2.47715,7000000.0
2009-03-12 19:51:00,2.47743,2.47774,2.47743,2.47768,7000000.0
2009-03-12 19:52:00,2.47729,2.47822,2.47729,2.47822,7000000.0
2009-03-12 19:53:00,2.47834,2.47834,2.47767,2.47767,7000000.0
2009-03-12 19:54:00,2.47817,2.4785,2.47802,2.4785,8000000.0
2009-03-12 19:55:00,2.47887,2.47892,2.47855,2.47855,8000000.0
2009-03-12 19:56:00,2.47851,2.47881,2.47836,2.47837,8000000.0
2009-03-12 19:57:00,2.47837,2.47837,2.47768,2.47837,7000000.0
2009-03-12 19:58:00,2.47796,2.47796,2.47749,2.47758,10000000.0
2009-03-12 19:59:00,2.47766,2.47797,2.47762,2.47797,8000000.0
2009-03-12 20:00:00,2.47792,2.47792,2.47587,2.47587,7000000.0
2009-03-12 20:01:00,2.47539,2.47602,2.47539,2.47602,7000000.0
2009-03-12 20:02:00,2.47609,2.47645,2.47609,2.4762,7000000.0
2009-03-12 20:03:00,2.47557,2.47562,2.47479,2.47479,9000000.0
2009-03-12 20:04:00,2.4745,2.47494,2.47432,2.47494,9000000.0
2009-03-12 20:05:00,2.47499,2.47529,2.47495,2.47513,9000000.0
2009-03-12 20:06:00,2.47455,2.47455,2.4735,2.4735,11000000.0
2009-03-12 20:07:00,2.47357,2.47361,2.4733,2.47338,10000000.0
2009-03-12 20:08:00,2.47359,2.47364,2.47345,2.47352,8000000.0
2009-03-12 20:09:00,2.47334,2.47353,2.47271,2.47271,7000000.0
2009-03-12 20:10:00,2.47298,2.4734,2.4728,2.4728,8000000.0
2009-03-12 20:11:00,2.47275,2.47337,2.47262,2.47337,8000000.0
2009-03-12 20:12:00,2.47414,2.47445,2.47412,2.47445,7000000.0
2009-03-12 20:13:00,2.47445,2.47462,2.47326,2.47326,10000000.0
2009-03-12 20:14:00,2.47321,2.47326,2.47274,2.47274,6000000.0
2009-03-12 20:15:00,2.47271,2.47279,2.47254,2.47266,7000000.0
2009-03-12 20:16:00,2.47247,2.47255,2.47246,2.47246,7000000.0
2009-03-12 20:17:00,2.47222,2.47332,2.47214,2.47332,11000000.0
2009-03-12 20:18:00,2.47312,2.47312,2.47266,2.47267,9000000.0
2009-03-12 20:19:00,2.47258,2.47368,2.47258,2.47305,8000000.0
2009-03-12 20:20:00,2.47255,2.47289,2.47246,2.47246,7000000.0
2009-03-12 20:21:00,2.47185,2.47197,2.47168,2.47181,11000000.0
2009-03-12 20:22:00,2.47185,2.47204,2.47129,2.47129,7000000.0
2009-03-12 20:23:00,2.47141,2.47199,2.47126,2.47166,7000000.0
2009-03-12 20:24:00,2.47173,2.47345,2.47173,2.47345,8000000.0
2009-03-12 20:25:00,2.47348,2.47348,2.47295,2.47295,11000000.0
2009-03-12 20:26:00,2.47316,2.47354,2.47316,2.47328,8000000.0
2009-03-12 20:27:00,2.47328,2.47328,2.47241,2.47241,9000000.0
2009-03-12 20:28:00,2.47272,2.47323,2.47272,2.4728,7000000.0
2009-03-12 20:29:00,2.47252,2.47252,2.47217,2.47233,8000000.0
2009-03-12 20:30:00,2.47251,2.47254,2.47212,2.47236,8000000.0
2009-03-12 20:31:00,2.47266,2.47269,2.47257,2.47269,7000000.0
2009-03-12 20:32:00,2.47286,2.47307,2.47286,2.47296,7000000.0
2009-03-12 20:33:00,2.47332,2.47337,2.47314,2.47337,7000000.0
2009-03-12 20:34:00,2.47295,2.47295,2.47167,2.47167,8000000.0
2009-03-12 20:35:00,2.47146,2.47241,2.47146,2.47166,9000000.0
2009-03-12 20:36:00,2.47085,2.47085,2.46983,2.47025,7000000.0
2009-03-12 20:37:00,2.46923,2.46923,2.46783,2.46806,11000000.0
2009-03-12 20:38:00,2.46818,2.46822,2.46649,2.46649,10000000.0
2009-03-12 20:39:00,2.46667,2.46667,2.46613,2.46642,9000000.0
2009-03-12 20:40:00,2.46692,2.46717,2.46692,2.46714,8000000.0
2009-03-12 20:41:00,2.46668,2.46668,2.46559,2.46559,8000000.0
2009-03-12 20:42:00,2.46589,2.46589,2.46533,2.46533,11000000.0
2009-03-12 20:43:00,2.4657,2.4665,2.46569,2.4665,8000000.0
2009-03-12 20:44:00,2.46676,2.46702,2.46675,2.46675,10000000.0
2009-03-12 20:45:00,2.46681,2.46709,2.46681,2.46709,7000000.0
2009-03-12 20:46:00,2.46797,2.46852,2.46789,2.46789,8000000.0
2009-03-12 20:47:00,2.46782,2.46865,2.46782,2.46865,7000000.0
2009-03-12 20:48:00,2.46805,2.46849,2.46711,2.46849,10000000.0
2009-03-12 20:49:00,2.4685,2.46855,2.46805,2.46855,7000000.0
2009-03-12 20:50:00,2.46943,2.46984,2.46943,2.4698,8000000.0
2009-03-12 20:51:00,2.46994,2.4701,2.46986,2.46986,9000000.0
2009-03-12 20:52:00,2.46991,2.47055,2.46991,2.47055,11000000.0
2009-03-12 20:53:00,2.47077,2.47107,2.47049,2.47049,11000000.0
2009-03-12 20:54:00,2.47104,2.47211,2.47088,2.47211,11000000.0
2009-03-12 20:55:00,2.47262,2.47308,2.47241,2.47241,8000000.0
2009-03-12 20:56:00,2.47267,2.4736,2.47267,2.4736,7000000.0
2009-03-12 20:57:00,2.47333,2.47333,2.47218,2.47218,9000000.0
2009-03-12 20:58:00,2.4725,2.47251,2.46988,2.46988,5000000.0
2009-03-12 20:59:00,2.469,2.46916,2.469,2.4691,7000000.0
2009-03-12 21:00:00,2.46903,2.46945,2.46875,2.46914,7000000.0
2009-03-12 21:01:00,2.46956,2.47012,2.46956,2.47012,7000000.0
2009-03-12 21:02:00,2.47154,2.47225,2.47154,2.47224,7000000.0
2009-03-12 21:03:00,2.47111,2.47227,2.47111,2.47227,8000000.0
2009-03-12 21:04:00,2.47271,2.47419,2.47271,2.47371,7000000.0
2009-03-12 21:05:00,2.47377,2.47444,2.47377,2.47419,8000000.0
2009-03-12 21:06:00,2.47429,2.47447,2.47369,2.47369,8000000.0
2009-03-12 21:07:00,2.47325,2.47325,2.47074,2.47074,8000000.0
2009-03-12 21:08:00,2.47041,2.47062,2.46992,2.47062,10000000.0
2009-03-12 21:09:00,2.47063,2.47146,2.47063,2.47132,10000000.0
2009-03-12 21:10:00,2.47147,2.47147,2.47119,2.47125,8000000.0
2009-03-12 21:11:00,2.47122,2.47173,2.47114,2.47166,7000000.0
2009-03-12 21:12:00,2.47308,2.47352,2.47193,2.47193,8000000.0
2009-03-12 21:13:00,2.46996,2.47014,2.46933,2.47014,10000000.0
2009-03-12 21:14:00,2.47058,2.47107,2.47058,2.47102,8000000.0
2009-03-12 21:15:00,2.47063,2.4707,2.47023,2.4707,8000000.0
2009-03-12 21:16:00,2.47003,2.47142,2.46998,2.47142,7000000.0
2009-03-12 21:17:00,2.47082,2.47168,2.4707,2.47168,8000000.0
2009-03-12 21:18:00,2.47155,2.47155,2.47075,2.47085,7000000.0
2009-03-12 21:19:00,2.47075,2.47148,2.47075,2.47148,9000000.0
2009-03-12 21:20:00,2.47223,2.47316,2.47223,2.47257,11000000.0
2009-03-12 21:21:00,2.47227,2.47388,2.47218,2.47388,10000000.0
2009-03-12 21:22:00,2.47405,2.47405,2.47319,2.47334,10000000.0
2009-03-12 21:23:00,2.47322,2.47326,2.47287,2.47287,7000000.0
2009-03-12 21:24:00,2.47246,2.47362,2.47246,2.4732,8000000.0
2009-03-12 21:25:00,2.47428,2.47644,2.47428,2.47644,7000000.0
2009-03-12 21:26:00,2.47826,2.47902,2.47812,2.47902,7000000.0
2009-03-12 21:27:00,2.47966,2.48001,2.47906,2.47906,7000000.0
2009-03-12 21:28:00,2.48004,2.48175,2.47979,2.48175,7000000.0
2009-03-12 21:29:00,2.47795,2.47953,2.47795,2.47924,8000000.0
2009-03-12 21:30:00,2.47894,2.47894,2.47807,2.47807,8000000.0
2009-03-12 21:31:00,2.47773,2.47773,2.47735,2.4777,8000000.0
2009-03-12 21:32:00,2.47787,2.4793,2.47787,2.47926,7000000.0
2009-03-12 21:33:00,2.47952,2.47992,2.47893,2.47896,11000000.0
2009-03-12 21:34:00,2.47777,2.47778,2.47737,2.47778,11000000.0
2009-03-12 21:35:00,2.47772,2.47772,2.47698,2.47698,11000000.0
2009-03-12 21:36:00,2.47753,2.47787,2.47751,2.47757,8000000.0
2009-03-12 21:37:00,2.4767,2.4767,2.47601,2.4763,8000000.0
2009-03-12 21:38:00,2.47649,2.4769,2.47647,2.4769,8000000.0
2009-03-12 21:39:00,2.47708,2.47766,2.477,2.47766,9000000.0
2009-03-12 21:40:00,2.47632,2.47637,2.47538,2.47637,7000000.0
2009-03-12 21:41:00,2.47635,2.47639,2.47546,2.47547,9000000.0
2009-03-12 21:42:00,2.47493,2.47654,2.47484,2.47654,7000000.0
2009-03-12 21:43:00,2.47647,2.47647,2.47583,2.47583,11000000.0
2009-03-12 21:44:00,2.47488,2.47606,2.47438,2.47606,8000000.0
2009-03-12 21:45:00,2.47704,2.47722,2.47692,2.47692,10000000.0
2009-03-12 21:46:00,2.4768,2.4768,2.4762,2.47627,8000000.0
2009-03-12 21:47:00,2.47596,2.47663,2.47596,2.47624,8000000.0
2009-03-12 21:48:00,2.4761,2.47636,2.47558,2.47636,8000000.0
2009-03-12 21:49:00,2.47686,2.4775,2.47686,2.47723,8000000.0
2009-03-12 21:50:00,2.47754,2.47754,2.47639,2.47692,8000000.0
2009-03-12 21:51:00,2.47742,2.47835,2.47742,2.47835,7000000.0
2009-03-12 21:52:00,2.47794,2.47794,2.47699,2.47699,7000000.0
2009-03-12 21:53:00,2.47796,2.47841,2.47766,2.47766,7000000.0
2009-03-12 21:54:00,2.47831,2.47831,2.47779,2.47816,7000000.0
2009-03-12 21:55:00,2.47824,2.47887,2.47824,2.47876,7000000.0
2009-03-12 21:56:00,2.47882,2.48,2.47882,2.48,8000000.0
2009-03-12 21:57:00,2.48025,2.48025,2.47958,2.4799,7000000.0
2009-03-12 21:58:00,2.47928,2.48015,2.47928,2.48015,7000000.0
2009-03-12 21:59:00,2.48042,2.48139,2.48033,2.48139,8000000.0
2009-03-12 22:00:00,2.48193,2.48193,2.48073,2.48073,10000000.0
2009-03-12 22:01:00,2.48027,2.48027,2.47903,2.47949,9000000.0
2009-03-12 22:02:00,2.47961,2.48011,2.47961,2.47965,8000000.0
2009-03-12 22:03:00,2.47942,2.47959,2.47858,2.47858,11000000.0
2009-03-12 22:04:00,2.47835,2.47835,2.47799,2.47799,5000000.0
2009-03-12 22:05:00,2.47728,2.47851,2.47728,2.47851,10000000.0
2009-03-12 22:06:00,2.47858,2.47866,2.47858,2.47862,7000000.0
2009-03-12 22:07:00,2.47895,2.47949,2.47895,2.47945,8000000.0
2009-03-12 22:08:00,2.48002,2.48039,2.48002,2.48018,8000000.0
2009-03-12 22:09:00,2.48034,2.48086,2.48034,2.48062,9000000.0
2009-03-12 22:10:00,2.48036,2.48041,2.48029,2.48029,8000000.0
2009-03-12 22:11:00,2.48046,2.48046,2.47753,2.47777,9000000.0
2009-03-12 22:12:00,2.47779,2.47821,2.47779,2.47812,8000000.0
2009-03-12 22:13:00,2.47885,2.48018,2.47885,2.48018,7000000.0
2009-03-12 22:14:00,2.48055,2.48055,2.48016,2.48016,11000000.0
2009-03-12 22:15:00,2.48009,2.48009,2.47816,2.47985,8000000.0
2009-03-12 22:16:00,2.47977,2.48104,2.47977,2.48104,9000000.0
2009-03-12 22:17:00,2.48086,2.48086,2.47716,2.47716,7000000.0
2009-03-12 22:18:00,2.47651,2.47651,2.47532,2.47534,8000000.0
2009-03-12 22:19:00,2.47574,2.47579,2.47532,2.47533,7000000.0
2009-03-12 22:20:00,2.47546,2.47546,2.47497,2.47498,7000000.0
2009-03-12 22:21:00,2.47527,2.47527,2.47382,2.47382,9000000.0
2009-03-12 22:22:00,2.47257,2.47257,2.47002,2.47003,7000000.0
2009-03-12 22:23:00,2.47025,2.47148,2.47025,2.47124,5000000.0
2009-03-12 22:24:00,2.47188,2.47544,2.47188,2.47501,7000000.0
2009-03-12 22:25:00,2.47668,2.47668,2.473,2.473,8000000.0
2009-03-12 22:26:00,2.4745,2.47476,2.47358,2.47405,9000000.0
2009-03-12 22:27:00,2.47401,2.47401,2.47312,2.47312,8000000.0
2009-03-12 22:28:00,2.47314,2.47661,2.47314,2.47661,8000000.0
2009-03-12 22:29:00,2.47596,2.47596,2.47473,2.47473,10000000.0
2009-03-12 22:30:00,2.47419,2.47419,2.4739,2.47395,7000000.0
2009-03-12 22:31:00,2.47219,2.47329,2.47214,2.47329,9000000.0
2009-03-12 22:32:00,2.4751,2.47614,2.4751,2.4761,8000000.0
2009-03-12 22:33:00,2.47572,2.47572,2.47142,2.47142,7000000.0
2009-03-12 22:34:00,2.47215,2.473,2.47184,2.473,7000000.0
2009-03-12 22:35:00,2.47487,2.4755,2.47487,2.4755,8000000.0
2009-03-12 22:36:00,2.47685,2.47685,2.47535,2.47535,10000000.0
2009-03-12 22:37:00,2.47512,2.47534,2.475,2.475,7000000.0
2009-03-12 22:38:00,2.47555,2.47599,2.47555,2.47572,8000000.0
2009-03-12 22:39:00,2.47565,2.47582,2.47556,2.47557,9000000.0
2009-03-12 22:40:00,2.47566,2.476,2.47566,2.476,7000000.0
2009-03-12 22:41:00,2.47689,2.47823,2.47689,2.47823,8000000.0
2009-03-12 22:42:00,2.47833,2.47833,2.47785,2.47785,7000000.0
2009-03-12 22:43:00,2.4781,2.47817,2.4771,2.4771,7000000.0
2009-03-12 22:44:00,2.47703,2.47723,2.47698,2.47703,7000000.0
2009-03-12 22:45:00,2.47659,2.47667,2.47627,2.47653,7000000.0
2009-03-12 22:46:00,2.47625,2.47625,2.47476,2.47567,8000000.0
2009-03-12 22:47:00,2.47669,2.47705,2.47657,2.47704,11000000.0
2009-03-12 22:48:00,2.4773,2.47752,2.47726,2.47752,8000000.0
2009-03-12 22:49:00,2.47799,2.47889,2.47799,2.47889,7000000.0
2009-03-12 22:50:00,2.47893,2.47893,2.4785,2.47868,7000000.0
2009-03-12 22:51:00,2.47869,2.4798,2.47869,2.4798,10000000.0
2009-03-12 22:52:00,2.47968,2.48017,2.47935,2.48017,8000000.0
2009-03-12 22:53:00,2.48031,2.48072,2.48031,2.48054,7000000.0
2009-03-12 22:54:00,2.48064,2.48064,2.47999,2.47999,5000000.0
2009-03-12 22:55:00,2.48091,2.48134,2.48091,2.48094,7000000.0
2009-03-12 22:56:00,2.4802,2.4802,2.47896,2.47896,7000000.0
2009-03-12 22:57:00,2.47891,2.47891,2.47766,2.47787,7000000.0
2009-03-12 22:58:00,2.47819,2.47981,2.47819,2.47981,9000000.0
2009-03-12 22:59:00,2.47902,2.47902,2.47862,2.47862,7000000.0
2009-03-12 23:00:00,2.47866,2.47866,2.47837,2.47837,8000000.0
2009-03-12 23:01:00,2.47884,2.47932,2.47884,2.47932,8000000.0
2009-03-12 23:02:00,2.47982,2.47982,2.47694,2.47694,8000000.0
2009-03-12 23:03:00,2.47698,2.47772,2.47698,2.4776,6000000.0
2009-03-12 23:04:00,2.47719,2.47744,2.47719,2.47743,8000000.0
2009-03-12 23:05:00,2.47796,2.47821,2.4778,2.47821,8000000.0
2009-03-12 23:06:00,2.47788,2.47838,2.47788,2.47817,9000000.0
2009-03-12 23:07:00,2.47827,2.47827,2.47681,2.47681,10000000.0
2009-03-12 23:08:00,2.47697,2.47719,2.47692,2.47692,7000000.0
2009-03-12 23:09:00,2.47362,2.47443,2.47307,2.47404,9000000.0
2009-03-12 23:10:00,2.47399,2.47399,2.47372,2.47395,11000000.0
2009-03-12 23:11:00,2.47368,2.47395,2.47368,2.4739,7000000.0
2009-03-12 23:12:00,2.47383,2.47467,2.47383,2.47467,7000000.0
2009-03-12 23:13:00,2.47356,2.47356,2.47285,2.47287,7000000.0
2009-03-12 23:14:00,2.47144,2.47185,2.47144,2.47185,11000000.0
2009-03-12 23:15:00,2.47237,2.47242,2.47223,2.47242,9000000.0
2009-03-12 23:16:00,2.47229,2.47229,2.47177,2.47226,11000000.0
2009-03-12 23:17:00,2.47225,2.47225,2.47154,2.47154,7000000.0
2009-03-12 23:18:00,2.47105,2.47105,2.46905,2.47031,8000000.0
2009-03-12 23:19:00,2.47025,2.4708,2.47025,2.4708,7000000.0
2009-03-12 23:20:00,2.4714,2.47248,2.47126,2.47248,9000000.0
2009-03-12 23:21:00,2.47194,2.4721,2.47179,2.4721,9000000.0
2009-03-12 23:22:00,2.47166,2.47166,2.46941,2.46941,5000000.0
2009-03-12 23:23:00,2.46897,2.4691,2.46897,2.4691,8000000.0
2009-03-12 23:24:00,2.4702,2.47037,2.46999,2.46999,7000000.0
2009-03-12 23:25:00,2.47023,2.47041,2.47023,2.47041,7000000.0
2009-03-12 23:26:00,2.47037,2.47145,2.47037,2.47145,8000000.0
2009-03-12 23:27:00,2.47236,2.47236,2.4717,2.4717,8000000.0
2009-03-12 23:28:00,2.4727,2.4727,2.47257,2.47257,10000000.0
2009-03-12 23:29:00,2.47167,2.47255,2.47153,2.47255,9000000.0
2009-03-12 23:30:00,2.47254,2.4727,2.47244,2.47262,8000000.0
2009-03-12 23:31:00,2.4725,2.47271,2.4724,2.47268,7000000.0
2009-03-12 23:32:00,2.47302,2.47352,2.47302,2.47315,8000000.0
2009-03-12 23:33:00,2.473,2.47314,2.47299,2.47299,7000000.0
2009-03-12 23:34:00,2.47312,2.47375,2.47312,2.4734,11000000.0
2009-03-12 23:35:00,2.47346,2.47346,2.4732,2.47325,9000000.0
2009-03-12 23:36:00,2.47448,2.47499,2.47448,2.47499,7000000.0
2009-03-12 23:37:00,2.47431,2.47431,2.47132,2.47146,5000000.0
2009-03-12 23:38:00,2.47162,2.47186,2.47159,2.4716,8000000.0
2009-03-12 23:39:00,2.47249,2.47368,2.47249,2.47368,10000000.0
2009-03-12 23:40:00,2.47368,2.4743,2.47368,2.4743,7000000.0
2009-03-12 23:41:00,2.47373,2.47373,2.47262,2.47295,11000000.0
2009-03-12 23:42:00,2.47288,2.47307,2.47236,2.47303,8000000.0
2009-03-12 23:43:00,2.47277,2.47304,2.47277,2.47304,7000000.0
2009-03-12 23:44:00,2.47304,2.47334,2.47304,2.47311,7000000.0
2009-03-12 23:45:00,2.47436,2.47519,2.47384,2.47384,7000000.0
2009-03-12 23:46:00,2.47433,2.4748,2.47433,2.47439,8000000.0
2009-03-12 23:47:00,2.47492,2.47602,2.47492,2.47602,8000000.0
2009-03-12 23:48:00,2.47598,2.47598,2.47528,2.47528,7000000.0
2009-03-12 23:49:00,2.47534,2.47571,2.47521,2.47571,10000000.0
2009-03-12 23:50:00,2.47609,2.47609,2.47473,2.47473,8000000.0
2009-03-12 23:51:00,2.47474,2.47508,2.47474,2.47507,7000000.0
2009-03-12 23:52:00,2.4751,2.4752,2.47495,2.47518,11000000.0
2009-03-12 23:53:00,2.47514,2.47524,2.47502,2.47524,8000000.0
2009-03-12 23:54:00,2.47345,2.47534,2.47345,2.47451,9000000.0
2009-03-12 23:55:00,2.47454,2.47483,2.47313,2.47313,10000000.0
2009-03-12 23:56:00,2.47423,2.47433,2.47404,2.4741,8000000.0
2009-03-12 23:57:00,2.47404,2.47404,2.47336,2.47352,8000000.0
2009-03-12 23:58:00,2.47419,2.47459,2.47419,2.47443,7000000.0
2009-03-12 23:59:00,2.47399,2.47523,2.47399,2.47523,9000000.0
2009-03-13 00:00:00,2.47591,2.47616,2.47574,2.47576,7000000.0
2009-03-13 00:01:00,2.47511,2.47511,2.4739,2.47504,8000000.0
2009-03-13 00:02:00,2.47596,2.47646,2.47596,2.47644,8000000.0
2009-03-13 00:03:00,2.47724,2.47762,2.47697,2.47697,10000000.0
2009-03-13 00:04:00,2.47685,2.47745,2.47685,2.47745,7000000.0
2009-03-13 00:05:00,2.47743,2.47751,2.47705,2.47705,11000000.0
2009-03-13 00:06:00,2.47644,2.47675,2.4762,2.47675,10000000.0
2009-03-13 00:07:00,2.47692,2.47692,2.4765,2.4765,8000000.0
2009-03-13 00:08:00,2.47588,2.47612,2.47512,2.47612,6000000.0
2009-03-13 00:09:00,2.47634,2.47642,2.47579,2.47579,7000000.0
2009-03-13 00:10:00,2.4757,2.47637,2.4757,2.47601,8000000.0
2009-03-13 00:11:00,2.47609,2.47609,2.47586,2.47601,11000000.0
2009-03-13 00:12:00,2.47591,2.4761,2.47573,2.47573,7000000.0
2009-03-13 00:13:00,2.47572,2.47817,2.47559,2.47817,8000000.0
2009-03-13 00:14:00,2.47865,2.47873,2.47858,2.47872,8000000.0
2009-03-13 00:15:00,2.47868,2.47896,2.47776,2.47776,8000000.0
2009-03-13 00:16:00,2.47734,2.47808,2.47734,2.47772,7000000.0
2009-03-13 00:17:00,2.47784,2.47788,2.47763,2.47763,5000000.0
2009-03-13 00:18:00,2.47748,2.47748,2.47688,2.47703,10000000.0
2009-03-13 00:19:00,2.47657,2.47657,2.47627,2.47635,11000000.0
2009-03-13 00:20:00,2.47649,2.47686,2.47649,2.47665,8000000.0
2009-03-13 00:21:00,2.47605,2.47605,2.47572,2.47573,7000000.0
2009-03-13 00:22:00,2.47575,2.47575,2.47567,2.47567,9000000.0
2009-03-13 00:23:00,2.47573,2.47577,2.4756,2.47575,8000000.0
2009-03-13 00:24:00,2.47568,2.47569,2.47539,2.47569,10000000.0
2009-03-13 00:25:00,2.47675,2.4768,2.4767,2.4767,9000000.0
2009-03-13 00:26:00,2.47568,2.47568,2.47549,2.47558,7000000.0
2009-03-13 00:27:00,2.47561,2.47631,2.47561,2.47631,9000000.0
2009-03-13 00:28:00,2.47794,2.48145,2.47794,2.48145,9000000.0
2009-03-13 00:29:00,2.48227,2.48333,2.48176,2.48176,8000000.0
2009-03-13 00:30:00,2.48131,2.48134,2.48102,2.48126,11000000.0
2009-03-13 00:31:00,2.48168,2.48343,2.48168,2.48343,8000000.0
2009-03-13 00:32:00,2.4842,2.4842,2.48311,2.48311,8000000.0
2009-03-13 00:33:00,2.48182,2.48189,2.48165,2.48165,7000000.0
2009-03-13 00:34:00,2.48172,2.48172,2.48098,2.48098,8000000.0
2009-03-13 00:35:00,2.48054,2.48083,2.48054,2.48083,10000000.0
2009-03-13 00:36:00,2.47991,2.47991,2.47926,2.47936,7000000.0
2009-03-13 00:37:00,2.47957,2.48015,2.47957,2.47969,8000000.0
2009-03-13 00:38:00,2.47941,2.47988,2.47905,2.47988,7000000.0
2009-03-13 00:39:00,2.48062,2.48275,2.48062,2.48275,10000000.0
2009-03-13 00:40:00,2.4825,2.48256,2.48108,2.48108,7000000.0
2009-03-13 00:41:00,2.48151,2.48156,2.48133,2.48156,10000000.0
2009-03-13 00:42:00,2.48102,2.4813,2.48038,2.48066,11000000.0
2009-03-13 00:43:00,2.48069,2.4808,2.48007,2.48007,8000000.0
2009-03-13 00:44:00,2.48019,2.48073,2.48019,2.48073,7000000.0
2009-03-13 00:45:00,2.48181,2.48192,2.48052,2.48052,8000000.0
2009-03-13 00:46:00,2.4807,2.48101,2.48062,2.48062,11000000.0
2009-03-13 00:47:00,2.48055,2.481,2.48055,2.481,7000000.0
2009-03-13 00:48:00,2.48138,2.48138,2.48123,2.48138,10000000.0
2009-03-13 00:49:00,2.48158,2.48164,2.48116,2.48116,10000000.0
2009-03-13 00:50:00,2.48132,2.4819,2.48132,2.48156,8000000.0
2009-03-13 00:51:00,2.48181,2.48223,2.48119,2.48119,7000000.0
2009-03-13 00:52:00,2.4813,2.48134,2.4812,2.4812,8000000.0
2009-03-13 00:53:00,2.48188,2.48227,2.4818,2.48205,10000000.0
2009-03-13 00:54:00,2.48161,2.48161,2.47989,2.48006,8000000.0
2009-03-13 00:55:00,2.48129,2.48176,2.48105,2.48105,7000000.0
2009-03-13 00:56:00,2.48158,2.48166,2.48158,2.48158,7000000.0
2009-03-13 00:57:00,2.48173,2.48176,2.48142,2.48142,10000000.0
2009-03-13 00:58:00,2.48141,2.48141,2.481,2.48103,8000000.0
2009-03-13 00:59:00,2.48129,2.48158,2.48129,2.48139,7000000.0
2009-03-13 01:00:00,2.48133,2.48143,2.48109,2.48143,9000000.0
2009-03-13 01:01:00,2.48117,2.48117,2.48098,2.48102,7000000.0
2009-03-13 01:02:00,2.48103,2.48161,2.48103,2.48153,8000000.0
2009-03-13 01:03:00,2.48142,2.48169,2.4814,2.48169,10000000.0
2009-03-13 01:04:00,2.48193,2.48246,2.48193,2.48208,8000000.0
2009-03-13 01:05:00,2.48241,2.48302,2.48241,2.48286,7000000.0
2009-03-13 01:06:00,2.48278,2.48278,2.48172,2.48172,8000000.0
2009-03-13 01:07:00,2.48214,2.48214,2.48105,2.48105,7000000.0
2009-03-13 01:08:00,2.48139,2.48139,2.48082,2.48082,8000000.0
2009-03-13 01:09:00,2.48187,2.48187,2.48078,2.48078,7000000.0
2009-03-13 01:10:00,2.47956,2.48227,2.47956,2.48227,11000000.0
2009-03-13 01:11:00,2.48217,2.48217,2.48117,2.48117,11000000.0
2009-03-13 01:12:00,2.48107,2.48107,2.47888,2.47888,11000000.0
2009-03-13 01:13:00,2.47883,2.47951,2.47846,2.47921,7000000.0
2009-03-13 01:14:00,2.47928,2.48024,2.47923,2.48024,8000000.0
2009-03-13 01:15:00,2.48047,2.48049,2.48026,2.48028,7000000.0
2009-03-13 01:16:00,2.48045,2.48045,2.4803,2.4804,9000000.0
2009-03-13 01:17:00,2.48034,2.48034,2.47858,2.47858,8000000.0
2009-03-13 01:18:00,2.47866,2.47885,2.47864,2.47883,8000000.0
2009-03-13 01:19:00,2.47892,2.47898,2.47886,2.47891,7000000.0
2009-03-13 01:20:00,2.47995,2.48033,2.47995,2.48029,8000000.0
2009-03-13 01:21:00,2.48026,2.48108,2.48026,2.48108,7000000.0
2009-03-13 01:22:00,2.481,2.48106,2.4799,2.4799,7000000.0
2009-03-13 01:23:00,2.47886,2.47931,2.4782,2.47931,7000000.0
2009-03-13 01:24:00,2.47998,2.47998,2.47902,2.47902,11000000.0
2009-03-13 01:25:00,2.47926,2.47961,2.47854,2.47854,7000000.0
2009-03-13 01:26:00,2.47888,2.47894,2.47845,2.47845,8000000.0
2009-03-13 01:27:00,2.47936,2.47936,2.47895,2.47895,7000000.0
2009-03-13 01:28:00,2.47866,2.47867,2.47815,2.47867,8000000.0
2009-03-13 01:29:00,2.47871,2.47893,2.47865,2.47891,10000000.0
2009-03-13 01:30:00,2.47842,2.47842,2.47773,2.47773,7000000.0
2009-03-13 01:31:00,2.47768,2.47793,2.47759,2.47793,6000000.0
2009-03-13 01:32:00,2.47789,2.478,2.47777,2.478,9000000.0
2009-03-13 01:33:00,2.47771,2.47771,2.47726,2.47726,7000000.0
2009-03-13 01:34:00,2.4772,2.47762,2.4772,2.47762,11000000.0
2009-03-13 01:35:00,2.47794,2.47872,2.47794,2.47872,8000000.0
2009-03-13 01:36:00,2.47869,2.47892,2.47822,2.47892,10000000.0
2009-03-13 01:37:00,2.47884,2.47884,2.47753,2.4779,8000000.0
2009-03-13 01:38:00,2.47894,2.47974,2.47836,2.47836,7000000.0
2009-03-13 01:39:00,2.47782,2.47791,2.47772,2.47778,9000000.0
2009-03-13 01:40:00,2.47825,2.47836,2.47795,2.47831,11000000.0
2009-03-13 01:41:00,2.47821,2.47821,2.47814,2.47814,5000000.0
2009-03-13 01:42:00,2.47839,2.47853,2.47825,2.47825,9000000.0
2009-03-13 01:43:00,2.47809,2.47816,2.47798,2.47798,9000000.0
2009-03-13 01:44:00,2.47778,2.47778,2.47636,2.47636,8000000.0
2009-03-13 01:45:00,2.47642,2.47648,2.47613,2.47638,7000000.0
2009-03-13 01:46:00,2.47662,2.47662,2.47642,2.47647,7000000.0
2009-03-13 01:47:00,2.47727,2.47759,2.47712,2.47746,7000000.0
2009-03-13 01:48:00,2.47647,2.47708,2.47647,2.47708,8000000.0
2009-03-13 01:49:00,2.47694,2.47694,2.47655,2.47657,8000000.0
2009-03-13 01:50:00,2.47717,2.47729,2.4756,2.4756,7000000.0
2009-03-13 01:51:00,2.47581,2.47661,2.47581,2.47643,10000000.0
2009-03-13 01:52:00,2.47654,2.47689,2.47624,2.47689,8000000.0
2009-03-13 01:53:00,2.47741,2.47767,2.47716,2.4772,8000000.0
2009-03-13 01:54:00,2.47755,2.47776,2.47749,2.47772,10000000.0
2009-03-13 01:55:00,2.47775,2.47775,2.47699,2.47699,9000000.0
2009-03-13 01:56:00,2.47677,2.47711,2.47528,2.47677,10000000.0
2009-03-13 01:57:00,2.47655,2.47673,2.47646,2.47663,9000000.0
2009-03-13 01:58:00,2.47653,2.47676,2.47639,2.47672,8000000.0
2009-03-13 01:59:00,2.47693,2.47776,2.47693,2.47776,7000000.0
2009-03-13 02:00:00,2.47832,2.47844,2.47774,2.47844,11000000.0
2009-03-13 02:01:00,2.47826,2.47826,2.47789,2.47814,10000000.0
2009-03-13 02:02:00,2.47833,2.4784,2.47811,2.47818,13000000.0
2009-03-13 02:03:00,2.47791,2.47791,2.47725,2.47725,17000000.0
2009-03-13 02:04:00,2.47736,2.47786,2.47736,2.47786,12000000.0
2009-03-13 02:05:00,2.47827,2.4791,2.47827,2.47908,9000000.0
2009-03-13 02:06:00,2.47967,2.47967,2.47908,2.47908,7000000.0
2009-03-13 02:07:00,2.47894,2.47898,2.4784,2.4784,13000000.0
2009-03-13 02:08:00,2.47841,2.47863,2.47803,2.47805,16000000.0
2009-03-13 02:09:00,2.47811,2.47854,2.47811,2.47853,10000000.0
2009-03-13 02:10:00,2.47846,2.47851,2.47719,2.47719,8000000.0
2009-03-13 02:11:00,2.47711,2.47804,2.47711,2.47804,7000000.0
2009-03-13 02:12:00,2.47815,2.47889,2.47815,2.47889,14000000.0
2009-03-13 02:13:00,2.47952,2.47984,2.47952,2.47964,7000000.0
2009-03-13 02:14:00,2.47955,2.47955,2.47773,2.47773,7000000.0
2009-03-13 02:15:00,2.47747,2.47815,2.47736,2.47815,7000000.0
2009-03-13 02:16:00,2.47693,2.47729,2.47676,2.47729,8000000.0
2009-03-13 02:17:00,2.47752,2.47752,2.47699,2.47724,7000000.0
2009-03-13 02:18:00,2.47681,2.47681,2.47535,2.47535,11000000.0
2009-03-13 02:19:00,2.47555,2.47606,2.47532,2.47606,7000000.0
2009-03-13 02:20:00,2.47667,2.47681,2.47667,2.47681,12000000.0
2009-03-13 02:21:00,2.47703,2.47747,2.47695,2.47695,12000000.0
2009-03-13 02:22:00,2.47702,2.47782,2.47659,2.47782,7000000.0
2009-03-13 02:23:00,2.47901,2.47928,2.47901,2.47928,9000000.0
2009-03-13 02:24:00,2.47931,2.47978,2.4792,2.47978,8000000.0
2009-03-13 02:25:00,2.47981,2.47981,2.47969,2.47969,16000000.0
2009-03-13 02:26:00,2.47926,2.47929,2.47874,2.47915,20000000.0
2009-03-13 02:27:00,2.47902,2.47955,2.47902,2.47955,18000000.0
2009-03-13 02:28:00,2.47996,2.48104,2.47996,2.48104,10000000.0
2009-03-13 02:29:00,2.48101,2.48101,2.4807,2.48072,10000000.0
2009-03-13 02:30:00,2.48013,2.48013,2.47966,2.47993,10000000.0
2009-03-13 02:31:00,2.47997,2.48006,2.47987,2.47993,9000000.0
2009-03-13 02:32:00,2.47999,2.47999,2.47971,2.47971,15000000.0
2009-03-13 02:33:00,2.47945,2.47967,2.47923,2.47967,14000000.0
2009-03-13 02:34:00,2.47978,2.47978,2.47923,2.47927,9000000.0
2009-03-13 02:35:00,2.47965,2.48028,2.47965,2.48008,7000000.0
2009-03-13 02:36:00,2.48041,2.48095,2.48029,2.48095,11000000.0
2009-03-13 02:37:00,2.48101,2.48115,2.48101,2.48104,7000000.0
2009-03-13 02:38:00,2.48134,2.48145,2.48046,2.48126,7000000.0
2009-03-13 02:39:00,2.48167,2.48194,2.48157,2.48194,13000000.0
2009-03-13 02:40:00,2.48201,2.48201,2.48079,2.48124,11000000.0
2009-03-13 02:41:00,2.48081,2.48118,2.48042,2.48118,8000000.0
2009-03-13 02:42:00,2.48122,2.48129,2.48115,2.48115,10000000.0
2009-03-13 02:43:00,2.48002,2.48002,2.47794,2.47794,8000000.0
2009-03-13 02:44:00,2.47768,2.47768,2.47543,2.47543,10000000.0
2009-03-13 02:45:00,2.47516,2.47588,2.47516,2.47587,10000000.0
2009-03-13 02:46:00,2.47615,2.47677,2.47609,2.47677,10000000.0
2009-03-13 02:47:00,2.47718,2.47759,2.47718,2.47759,8000000.0
2009-03-13 02:48:00,2.47685,2.47691,2.47635,2.47635,11000000.0
2009-03-13 02:49:00,2.47638,2.47716,2.47638,2.47716,10000000.0
2009-03-13 02:50:00,2.47713,2.47713,2.47657,2.47657,5000000.0
2009-03-13 02:51:00,2.47631,2.47631,2.4759,2.47616,7000000.0
2009-03-13 02:52:00,2.47697,2.47697,2.47619,2.47648,8000000.0
2009-03-13 02:53:00,2.47647,2.47677,2.47643,2.47677,8000000.0
2009-03-13 02:54:00,2.47704,2.47767,2.47704,2.47706,7000000.0
2009-03-13 02:55:00,2.47759,2.47759,2.47733,2.47736,8000000.0
2009-03-13 02:56:00,2.4774,2.47783,2.4774,2.47783,7000000.0
2009-03-13 02:57:00,2.47769,2.47769,2.47668,2.47744,8000000.0
2009-03-13 02:58:00,2.47788,2.47815,2.47782,2.47782,12000000.0
2009-03-13 02:59:00,2.47783,2.47877,2.47783,2.47871,19000000.0
2009-03-13 03:00:00,2.47847,2.47868,2.47828,2.47846,7000000.0
2009-03-13 03:01:00,2.47799,2.4788,2.47799,2.47805,10000000.0
2009-03-13 03:02:00,2.47829,2.4784,2.47782,2.4784,7000000.0
2009-03-13 03:03:00,2.47834,2.47834,2.47803,2.47806,11000000.0
2009-03-13 03:04:00,2.47834,2.47869,2.47834,2.47869,7000000.0
2009-03-13 03:05:00,2.47926,2.47934,2.47916,2.47928,10000000.0
2009-03-13 03:06:00,2.47917,2.47917,2.4787,2.47876,11000000.0
2009-03-13 03:07:00,2.47845,2.47851,2.47751,2.47751,7000000.0
2009-03-13 03:08:00,2.47788,2.47788,2.47716,2.47716,8000000.0
2009-03-13 03:09:00,2.47723,2.47752,2.47723,2.47752,10000000.0
2009-03-13 03:10:00,2.47759,2.47772,2.47686,2.47696,10000000.0
2009-03-13 03:11:00,2.47595,2.47598,2.47551,2.47551,8000000.0
2009-03-13 03:12:00,2.47572,2.47662,2.47572,2.47662,7000000.0
2009-03-13 03:13:00,2.47666,2.47677,2.47661,2.47677,10000000.0
2009-03-13 03:14:00,2.47636,2.47666,2.47636,2.47663,16000000.0
2009-03-13 03:15:00,2.4772,2.47722,2.47619,2.47722,11000000.0
2009-03-13 03:16:00,2.47751,2.47777,2.47751,2.47764,5000000.0
2009-03-13 03:17:00,2.47727,2.47727,2.4769,2.4769,8000000.0
2009-03-13 03:18:00,2.47628,2.47745,2.47615,2.47745,6000000.0
2009-03-13 03:19:00,2.47819,2.47819,2.47781,2.47781,7000000.0
2009-03-13 03:20:00,2.47765,2.47765,2.47718,2.47762,7000000.0
2009-03-13 03:21:00,2.47774,2.47774,2.47726,2.4773,7000000.0
2009-03-13 03:22:00,2.4775,2.47805,2.47613,2.47805,8000000.0
2009-03-13 03:23:00,2.47825,2.4788,2.47809,2.4788,9000000.0
2009-03-13 03:24:00,2.47866,2.47916,2.47866,2.47916,7000000.0
2009-03-13 03:25:00,2.47901,2.47901,2.4787,2.47874,23000000.0
2009-03-13 03:26:00,2.47869,2.4788,2.47832,2.4788,9000000.0
2009-03-13 03:27:00,2.47819,2.47832,2.47787,2.47797,7000000.0
2009-03-13 03:28:00,2.47837,2.47837,2.47801,2.47801,7000000.0
2009-03-13 03:29:00,2.47808,2.47811,2.47752,2.47791,8000000.0
2009-03-13 03:30:00,2.47837,2.47837,2.47547,2.47547,10000000.0
2009-03-13 03:31:00,2.47494,2.47494,2.47486,2.4749,5000000.0
2009-03-13 03:32:00,2.47536,2.47556,2.47536,2.47543,10000000.0
2009-03-13 03:33:00,2.47512,2.47512,2.47445,2.47448,7000000.0
2009-03-13 03:34:00,2.4748,2.47538,2.4748,2.47538,11000000.0
2009-03-13 03:35:00,2.47563,2.47575,2.47506,2.47575,8000000.0
2009-03-13 03:36:00,2.47556,2.47618,2.47556,2.47618,8000000.0
2009-03-13 03:37:00,2.47619,2.4774,2.47619,2.47735,8000000.0
2009-03-13 03:38:00,2.47735,2.47735,2.47689,2.47701,8000000.0
2009-03-13 03:39:00,2.47745,2.47745,2.47698,2.47698,10000000.0
2009-03-13 03:40:00,2.47722,2.47789,2.47722,2.47755,10000000.0
2009-03-13 03:41:00,2.47751,2.47808,2.47751,2.47808,8000000.0
2009-03-13 03:42:00,2.47733,2.47733,2.47667,2.4768,7000000.0
2009-03-13 03:43:00,2.47686,2.47686,2.4762,2.47681,9000000.0
2009-03-13 03:44:00,2.47803,2.4781,2.47764,2.47779,9000000.0
2009-03-13 03:45:00,2.47831,2.47831,2.4781,2.47811,7000000.0
2009-03-13 03:46:00,2.47855,2.47889,2.47847,2.47852,8000000.0
2009-03-13 03:47:00,2.47853,2.47853,2.47827,2.47839,9000000.0
2009-03-13 03:48:00,2.47801,2.47809,2.47756,2.47809,10000000.0
2009-03-13 03:49:00,2.47812,2.47812,2.47754,2.47754,23000000.0
2009-03-13 03:50:00,2.47772,2.47789,2.47756,2.47764,7000000.0
2009-03-13 03:51:00,2.47695,2.47749,2.47571,2.47586,8000000.0
2009-03-13 03:52:00,2.4778,2.4792,2.4778,2.4792,9000000.0
2009-03-13 03:53:00,2.47945,2.48015,2.47945,2.47968,8000000.0
2009-03-13 03:54:00,2.47976,2.47983,2.47946,2.47969,9000000.0
2009-03-13 03:55:00,2.47893,2.47907,2.47887,2.47887,10000000.0
2009-03-13 03:56:00,2.47852,2.47852,2.47838,2.47843,12000000.0
2009-03-13 03:57:00,2.47847,2.47866,2.47847,2.47866,9000000.0
2009-03-13 03:58:00,2.47871,2.47888,2.4787,2.47888,8000000.0
2009-03-13 03:59:00,2.479,2.47976,2.479,2.47976,7000000.0
2009-03-13 04:00:00,2.48002,2.48162,2.48002,2.48162,18000000.0
2009-03-13 04:01:00,2.48098,2.48105,2.4804,2.4804,8000000.0
2009-03-13 04:02:00,2.48038,2.48096,2.48038,2.48077,25000000.0
2009-03-13 04:03:00,2.48045,2.48067,2.48039,2.48047,12000000.0
2009-03-13 04:04:00,2.48075,2.48075,2.48029,2.48033,9000000.0
2009-03-13 04:05:00,2.48096,2.48112,2.48053,2.48053,7000000.0
2009-03-13 04:06:00,2.48051,2.48098,2.48045,2.48098,11000000.0
2009-03-13 04:07:00,2.48145,2.48145,2.4812,2.4812,7000000.0
2009-03-13 04:08:00,2.48146,2.48183,2.48137,2.48151,10000000.0
2009-03-13 04:09:00,2.48124,2.48145,2.48083,2.48083,8000000.0
2009-03-13 04:10:00,2.48087,2.48112,2.48083,2.48107,9000000.0
2009-03-13 04:11:00,2.48123,2.48123,2.48095,2.48095,7000000.0
2009-03-13 04:12:00,2.48089,2.48099,2.48076,2.48077,11000000.0
2009-03-13 04:13:00,2.48082,2.48082,2.48045,2.48054,8000000.0
2009-03-13 04:14:00,2.48073,2.4817,2.48073,2.4817,7000000.0
2009-03-13 04:15:00,2.48187,2.48202,2.4818,2.4818,8000000.0
2009-03-13 04:16:00,2.48172,2.48172,2.48135,2.48135,8000000.0
2009-03-13 04:17:00,2.48143,2.48143,2.48095,2.48116,19000000.0
2009-03-13 04:18:00,2.48119,2.4814,2.48106,2.4814,8000000.0
2009-03-13 04:19:00,2.48121,2.48136,2.48104,2.48128,21000000.0
2009-03-13 04:20:00,2.48116,2.48121,2.48093,2.48102,11000000.0
2009-03-13 04:21:00,2.48093,2.48187,2.48093,2.48187,7000000.0
2009-03-13 04:22:00,2.48123,2.4813,2.48118,2.48119,8000000.0
2009-03-13 04:23:00,2.48129,2.48181,2.48113,2.48181,9000000.0
2009-03-13 04:24:00,2.48267,2.4827,2.48215,2.48215,12000000.0
2009-03-13 04:25:00,2.4826,2.4826,2.48246,2.4825,9000000.0
2009-03-13 04:26:00,2.48262,2.48262,2.48185,2.48185,8000000.0
2009-03-13 04:27:00,2.48115,2.48134,2.48115,2.48121,9000000.0
2009-03-13 04:28:00,2.48142,2.48244,2.48142,2.48244,14000000.0
2009-03-13 04:29:00,2.48245,2.48245,2.48079,2.48079,16000000.0
2009-03-13 04:30:00,2.48108,2.48108,2.47981,2.48087,25000000.0
2009-03-13 04:31:00,2.48109,2.48109,2.48025,2.48025,5000000.0
2009-03-13 04:32:00,2.47974,2.48035,2.47974,2.48,8000000.0
2009-03-13 04:33:00,2.48064,2.481,2.48064,2.48095,10000000.0
2009-03-13 04:34:00,2.48104,2.4812,2.48076,2.48081,15000000.0
2009-03-13 04:35:00,2.48133,2.48168,2.48102,2.48102,9000000.0
2009-03-13 04:36:00,2.4811,2.48167,2.48103,2.48154,7000000.0
2009-03-13 04:37:00,2.48138,2.48138,2.48077,2.48077,7000000.0
2009-03-13 04:38:00,2.48071,2.48076,2.48038,2.48076,10000000.0
2009-03-13 04:39:00,2.48074,2.48092,2.48058,2.48058,8000000.0
2009-03-13 04:40:00,2.4806,2.48069,2.4805,2.48061,11000000.0
2009-03-13 04:41:00,2.48065,2.48095,2.48034,2.48034,9000000.0
2009-03-13 04:42:00,2.48034,2.48034,2.48022,2.48022,11000000.0
2009-03-13 04:43:00,2.48029,2.48035,2.48028,2.48028,9000000.0
2009-03-13 04:44:00,2.48034,2.48082,2.48034,2.48082,8000000.0
2009-03-13 04:45:00,2.48099,2.48099,2.48073,2.48073,9000000.0
2009-03-13 04:46:00,2.48065,2.48086,2.48065,2.48073,7000000.0
2009-03-13 04:47:00,2.48084,2.4812,2.48069,2.4812,8000000.0
2009-03-13 04:48:00,2.48046,2.48046,2.48022,2.48034,7000000.0
2009-03-13 04:49:00,2.48035,2.48073,2.48035,2.48073,6000000.0
2009-03-13 04:50:00,2.4812,2.4816,2.4812,2.4816,7000000.0
2009-03-13 04:51:00,2.48193,2.48213,2.48191,2.48213,15000000.0
2009-03-13 04:52:00,2.48231,2.48253,2.48178,2.48178,9000000.0
2009-03-13 04:53:00,2.48083,2.48083,2.48031,2.48031,8000000.0
2009-03-13 04:54:00,2.47982,2.48032,2.47976,2.47977,11000000.0
2009-03-13 04:55:00,2.47955,2.47955,2.47935,2.47946,11000000.0
2009-03-13 04:56:00,2.47926,2.47937,2.47916,2.47916,12000000.0
2009-03-13 04:57:00,2.47894,2.4797,2.47877,2.4797,8000000.0
2009-03-13 04:58:00,2.47985,2.48,2.47958,2.47958,9000000.0
2009-03-13 04:59:00,2.47965,2.48186,2.47965,2.48186,12000000.0
2009-03-13 05:00:00,2.48223,2.48223,2.48194,2.48194,9000000.0
2009-03-13 05:01:00,2.48163,2.4819,2.48152,2.4819,7000000.0
2009-03-13 05:02:00,2.48197,2.48197,2.48144,2.48144,7000000.0
2009-03-13 05:03:00,2.4815,2.48182,2.4815,2.48155,8000000.0
2009-03-13 05:04:00,2.48151,2.48212,2.48151,2.48194,9000000.0
2009-03-13 05:05:00,2.48213,2.48289,2.48213,2.48289,13000000.0
2009-03-13 05:06:00,2.48328,2.48328,2.48301,2.48303,8000000.0
2009-03-13 05:07:00,2.48346,2.48346,2.48302,2.48302,10000000.0
2009-03-13 05:08:00,2.48284,2.48297,2.48277,2.48277,10000000.0
2009-03-13 05:09:00,2.48266,2.48266,2.4823,2.4823,16000000.0
2009-03-13 05:10:00,2.48248,2.48317,2.48248,2.48317,12000000.0
2009-03-13 05:11:00,2.48363,2.48363,2.48288,2.48288,11000000.0
2009-03-13 05:12:00,2.48295,2.48376,2.48295,2.48376,16000000.0
2009-03-13 05:13:00,2.48384,2.48384,2.48342,2.48342,9000000.0
2009-03-13 05:14:00,2.48333,2.48341,2.48301,2.48311,12000000.0
2009-03-13 05:15:00,2.48294,2.48348,2.48286,2.48348,8000000.0
2009-03-13 05:16:00,2.48369,2.48386,2.48351,2.48351,11000000.0
2009-03-13 05:17:00,2.48289,2.48294,2.4827,2.4827,9000000.0
2009-03-13 05:18:00,2.48249,2.48249,2.48222,2.48222,16000000.0
2009-03-13 05:19:00,2.48198,2.48198,2.48099,2.48186,9000000.0
2009-03-13 05:20:00,2.4818,2.48218,2.4818,2.48218,11000000.0
2009-03-13 05:21:00,2.48236,2.48266,2.48236,2.48266,15000000.0
2009-03-13 05:22:00,2.48267,2.48269,2.48234,2.48269,28000000.0
2009-03-13 05:23:00,2.48285,2.48285,2.48276,2.48282,26000000.0
2009-03-13 05:24:00,2.48327,2.48347,2.48326,2.48326,27000000.0
2009-03-13 05:25:00,2.48343,2.48364,2.48333,2.48333,47000000.0
2009-03-13 05:26:00,2.48383,2.48441,2.48383,2.48416,38000000.0
2009-03-13 05:27:00,2.48368,2.48368,2.48346,2.48347,7000000.0
2009-03-13 05:28:00,2.4838,2.48439,2.4838,2.48402,22000000.0
2009-03-13 05:29:00,2.48357,2.48357,2.4826,2.4826,11000000.0
2009-03-13 05:30:00,2.48262,2.48362,2.48262,2.48362,7000000.0
2009-03-13 05:31:00,2.48307,2.48307,2.48276,2.48283,10000000.0
2009-03-13 05:32:00,2.48208,2.48237,2.48208,2.48233,10000000.0
2009-03-13 05:33:00,2.4826,2.48265,2.48257,2.48257,8000000.0
2009-03-13 05:34:00,2.4825,2.48283,2.48246,2.48283,8000000.0
2009-03-13 05:35:00,2.4828,2.48296,2.48271,2.48273,10000000.0
2009-03-13 05:36:00,2.48319,2.48343,2.48302,2.48302,15000000.0
2009-03-13 05:37:00,2.48295,2.48323,2.48295,2.483,11000000.0
2009-03-13 05:38:00,2.48286,2.48298,2.48286,2.4829,11000000.0
2009-03-13 05:39:00,2.48284,2.483,2.48261,2.483,7000000.0
2009-03-13 05:40:00,2.48304,2.48398,2.48301,2.48398,9000000.0
2009-03-13 05:41:00,2.48412,2.48416,2.484,2.484,9000000.0
2009-03-13 05:42:00,2.48498,2.48504,2.48497,2.48498,16000000.0
2009-03-13 05:43:00,2.48496,2.48496,2.48447,2.48454,8000000.0
2009-03-13 05:44:00,2.48455,2.48472,2.48433,2.48462,9000000.0
2009-03-13 05:45:00,2.48466,2.48479,2.48439,2.4847,13000000.0
2009-03-13 05:46:00,2.48488,2.48516,2.48488,2.48516,10000000.0
2009-03-13 05:47:00,2.48558,2.48558,2.485,2.4851,15000000.0
2009-03-13 05:48:00,2.48518,2.48518,2.48411,2.48412,11000000.0
2009-03-13 05:49:00,2.48406,2.48416,2.48397,2.48416,8000000.0
2009-03-13 05:50:00,2.48371,2.48379,2.4837,2.4837,13000000.0
2009-03-13 05:51:00,2.4838,2.48452,2.48365,2.48382,30000000.0
2009-03-13 05:52:00,2.4841,2.48428,2.48391,2.48391,15000000.0
2009-03-13 05:53:00,2.48394,2.48422,2.48394,2.48408,8000000.0
2009-03-13 05:54:00,2.48387,2.4843,2.48387,2.4843,16000000.0
2009-03-13 05:55:00,2.48332,2.48499,2.48332,2.48499,11000000.0
2009-03-13 05:56:00,2.48491,2.48491,2.48446,2.48465,33000000.0
2009-03-13 05:57:00,2.48442,2.48445,2.48424,2.48445,11000000.0
2009-03-13 05:58:00,2.4845,2.48462,2.4845,2.4846,19000000.0
2009-03-13 05:59:00,2.48455,2.48461,2.48442,2.48442,12000000.0
2009-03-13 06:00:00,2.48442,2.48442,2.48418,2.48418,25000000.0
2009-03-13 06:01:00,2.48402,2.48435,2.48402,2.48417,16000000.0
2009-03-13 06:02:00,2.48425,2.4844,2.48422,2.48424,13000000.0
2009-03-13 06:03:00,2.48425,2.48436,2.48423,2.48429,22000000.0
2009-03-13 06:04:00,2.48449,2.48478,2.48406,2.48406,11000000.0
2009-03-13 06:05:00,2.48391,2.48401,2.48391,2.48401,9000000.0
2009-03-13 06:06:00,2.48375,2.48408,2.48375,2.48403,8000000.0
2009-03-13 06:07:00,2.48414,2.48428,2.48414,2.4842,10000000.0
2009-03-13 06:08:00,2.48406,2.48406,2.48343,2.4837,8000000.0
2009-03-13 06:09:00,2.48371,2.48405,2.48371,2.48405,10000000.0
2009-03-13 06:10:00,2.48411,2.48411,2.48382,2.4839,8000000.0
2009-03-13 06:11:00,2.48367,2.48367,2.48341,2.48344,7000000.0
2009-03-13 06:12:00,2.48349,2.4837,2.48346,2.48367,10000000.0
2009-03-13 06:13:00,2.48365,2.48366,2.48353,2.48366,15000000.0
2009-03-13 06:14:00,2.48374,2.48405,2.48374,2.48405,10000000.0
2009-03-13 06:15:00,2.48436,2.48436,2.48262,2.48398,18000000.0
2009-03-13 06:16:00,2.48431,2.48478,2.48431,2.48478,11000000.0
2009-03-13 06:17:00,2.48479,2.48488,2.48478,2.48478,7000000.0
2009-03-13 06:18:00,2.48485,2.48486,2.48471,2.48471,13000000.0
2009-03-13 06:19:00,2.48454,2.48454,2.48384,2.48384,12000000.0
2009-03-13 06:20:00,2.48359,2.48395,2.48359,2.48391,18000000.0
2009-03-13 06:21:00,2.48355,2.48381,2.48348,2.4836,26000000.0
2009-03-13 06:22:00,2.48343,2.4835,2.48335,2.48335,10000000.0
2009-03-13 06:23:00,2.48312,2.48377,2.48312,2.48377,11000000.0
2009-03-13 06:24:00,2.48412,2.48449,2.48398,2.48449,11000000.0
2009-03-13 06:25:00,2.48452,2.48474,2.48432,2.48432,10000000.0
2009-03-13 06:26:00,2.4842,2.48433,2.48392,2.48433,7000000.0
2009-03-13 06:27:00,2.48439,2.48439,2.48402,2.48402,8000000.0
2009-03-13 06:28:00,2.48403,2.48403,2.4836,2.48379,7000000.0
2009-03-13 06:29:00,2.48441,2.48453,2.48437,2.48453,9000000.0
2009-03-13 06:30:00,2.48486,2.48487,2.48423,2.48463,11000000.0
2009-03-13 06:31:00,2.48432,2.48432,2.48227,2.48227,20000000.0
2009-03-13 06:32:00,2.48242,2.48383,2.48235,2.48383,31000000.0
2009-03-13 06:33:00,2.48434,2.48434,2.4836,2.4836,17000000.0
2009-03-13 06:34:00,2.48318,2.48321,2.48301,2.48312,9000000.0
2009-03-13 06:35:00,2.48384,2.48482,2.48384,2.48482,8000000.0
2009-03-13 06:36:00,2.48518,2.48532,2.48446,2.48446,10000000.0
2009-03-13 06:37:00,2.48424,2.4845,2.48424,2.48426,7000000.0
2009-03-13 06:38:00,2.4848,2.48491,2.4847,2.48488,8000000.0
2009-03-13 06:39:00,2.48516,2.48521,2.48478,2.48478,12000000.0
2009-03-13 06:40:00,2.48429,2.48429,2.48368,2.48368,7000000.0
2009-03-13 06:41:00,2.48381,2.48398,2.48381,2.48391,7000000.0
2009-03-13 06:42:00,2.48413,2.48442,2.48413,2.48437,7000000.0
2009-03-13 06:43:00,2.48426,2.48426,2.48376,2.48376,9000000.0
2009-03-13 06:44:00,2.48379,2.4847,2.48379,2.48467,11000000.0
2009-03-13 06:45:00,2.48481,2.48493,2.48465,2.48465,8000000.0
2009-03-13 06:46:00,2.48461,2.48467,2.48455,2.48457,8000000.0
2009-03-13 06:47:00,2.48448,2.48448,2.48248,2.48437,8000000.0
2009-03-13 06:48:00,2.48417,2.48417,2.48367,2.48367,8000000.0
2009-03-13 06:49:00,2.48367,2.4846,2.48367,2.48368,9000000.0
2009-03-13 06:50:00,2.4833,2.4833,2.4831,2.4831,9000000.0
2009-03-13 06:51:00,2.48309,2.48351,2.48302,2.48349,11000000.0
2009-03-13 06:52:00,2.48295,2.48303,2.48263,2.48303,7000000.0
2009-03-13 06:53:00,2.48343,2.48351,2.48331,2.48341,8000000.0
2009-03-13 06:54:00,2.48368,2.48396,2.48363,2.48396,11000000.0
2009-03-13 06:55:00,2.48388,2.484,2.48374,2.48374,8000000.0
2009-03-13 06:56:00,2.48376,2.48423,2.48311,2.48313,13000000.0
2009-03-13 06:57:00,2.4831,2.48427,2.4831,2.48343,18000000.0
2009-03-13 06:58:00,2.48335,2.4834,2.48331,2.48331,16000000.0
2009-03-13 06:59:00,2.48307,2.48377,2.48282,2.48377,11000000.0
2009-03-13 07:00:00,2.4838,2.48392,2.4838,2.48386,8000000.0
2009-03-13 07:01:00,2.48373,2.48373,2.48245,2.48245,14000000.0
2009-03-13 07:02:00,2.48206,2.48283,2.48171,2.48171,18000000.0
2009-03-13 07:03:00,2.48148,2.48213,2.48124,2.48142,8000000.0
2009-03-13 07:04:00,2.48173,2.48277,2.48173,2.48277,8000000.0
2009-03-13 07:05:00,2.48285,2.48347,2.48285,2.48343,10000000.0
2009-03-13 07:06:00,2.48405,2.4844,2.48405,2.4844,8000000.0
2009-03-13 07:07:00,2.48444,2.48444,2.48344,2.48359,15000000.0
2009-03-13 07:08:00,2.48369,2.48379,2.48366,2.48379,18000000.0
2009-03-13 07:09:00,2.48397,2.48399,2.48391,2.48392,8000000.0
2009-03-13 07:10:00,2.4844,2.48524,2.4844,2.48522,18000000.0
2009-03-13 07:11:00,2.48519,2.48519,2.48469,2.48469,11000000.0
2009-03-13 07:12:00,2.48425,2.48454,2.48382,2.48382,11000000.0
2009-03-13 07:13:00,2.48334,2.48334,2.4825,2.4825,9000000.0
2009-03-13 07:14:00,2.48248,2.48298,2.48248,2.48298,12000000.0
2009-03-13 07:15:00,2.48314,2.48314,2.48223,2.48223,7000000.0
2009-03-13 07:16:00,2.48237,2.48256,2.48237,2.48256,12000000.0
2009-03-13 07:17:00,2.4826,2.48291,2.4826,2.48287,15000000.0
2009-03-13 07:18:00,2.48299,2.48309,2.48292,2.48294,8000000.0
2009-03-13 07:19:00,2.483,2.48343,2.483,2.48343,7000000.0
2009-03-13 07:20:00,2.48387,2.48387,2.48354,2.48355,9000000.0
2009-03-13 07:21:00,2.48349,2.48354,2.48343,2.48354,10000000.0
2009-03-13 07:22:00,2.48368,2.48368,2.48326,2.48326,7000000.0
2009-03-13 07:23:00,2.48291,2.48464,2.48291,2.48464,11000000.0
2009-03-13 07:24:00,2.48424,2.48424,2.48379,2.48379,23000000.0
2009-03-13 07:25:00,2.48294,2.484,2.48292,2.484,28000000.0
2009-03-13 07:26:00,2.48435,2.48435,2.48402,2.48415,14000000.0
2009-03-13 07:27:00,2.48385,2.48401,2.48385,2.48393,20000000.0
2009-03-13 07:28:00,2.48399,2.484,2.48358,2.48383,17000000.0
2009-03-13 07:29:00,2.48379,2.48413,2.48379,2.48389,27000000.0
2009-03-13 07:30:00,2.48368,2.48368,2.48134,2.48188,20000000.0
2009-03-13 07:31:00,2.48262,2.48303,2.48262,2.4829,7000000.0
2009-03-13 07:32:00,2.48284,2.48284,2.48208,2.48208,11000000.0
2009-03-13 07:33:00,2.48157,2.48255,2.48152,2.48192,22000000.0
2009-03-13 07:34:00,2.4818,2.48193,2.48168,2.48183,16000000.0
2009-03-13 07:35:00,2.4816,2.4816,2.48133,2.48133,15000000.0
2009-03-13 07:36:00,2.48228,2.48239,2.4821,2.4821,8000000.0
2009-03-13 07:37:00,2.48168,2.48168,2.48111,2.48111,12000000.0
2009-03-13 07:38:00,2.48028,2.48089,2.48019,2.4805,7000000.0
2009-03-13 07:39:00,2.4813,2.4813,2.4807,2.4807,14000000.0
2009-03-13 07:40:00,2.48036,2.48036,2.4802,2.4802,9000000.0
2009-03-13 07:41:00,2.48015,2.48026,2.48001,2.48006,24000000.0
2009-03-13 07:42:00,2.48035,2.48067,2.48028,2.48067,17000000.0
2009-03-13 07:43:00,2.48077,2.48077,2.47986,2.48029,22000000.0
2009-03-13 07:44:00,2.48039,2.48039,2.48023,2.48025,10000000.0
2009-03-13 07:45:00,2.48021,2.48021,2.47988,2.47993,15000000.0
2009-03-13 07:46:00,2.47955,2.48001,2.47955,2.47997,17000000.0
2009-03-13 07:47:00,2.47996,2.48008,2.47996,2.48008,15000000.0
2009-03-13 07:48:00,2.48013,2.48031,2.48006,2.48018,10000000.0
2009-03-13 07:49:00,2.48031,2.48058,2.48031,2.48058,20000000.0
2009-03-13 07:50:00,2.48054,2.48114,2.47977,2.48114,17000000.0
2009-03-13 07:51:00,2.48137,2.48165,2.48137,2.48149,15000000.0
2009-03-13 07:52:00,2.48164,2.48189,2.48148,2.48155,29000000.0
2009-03-13 07:53:00,2.4813,2.4813,2.48096,2.48096,13000000.0
2009-03-13 07:54:00,2.48165,2.4835,2.4814,2.4814,23000000.0
2009-03-13 07:55:00,2.48298,2.48409,2.48298,2.48393,27000000.0
2009-03-13 07:56:00,2.48446,2.48455,2.48418,2.48418,18000000.0
2009-03-13 07:57:00,2.48419,2.48428,2.48403,2.48411,20000000.0
2009-03-13 07:58:00,2.48418,2.4847,2.48418,2.48467,13000000.0
2009-03-13 07:59:00,2.48388,2.48448,2.48331,2.48448,23000000.0
2009-03-13 08:00:00,2.48302,2.48302,2.48223,2.4827,31000000.0
2009-03-13 08:01:00,2.48281,2.48382,2.48281,2.48382,13000000.0
2009-03-13 08:02:00,2.48411,2.48551,2.48411,2.48551,12000000.0
2009-03-13 08:03:00,2.48409,2.48443,2.48392,2.48436,20000000.0
2009-03-13 08:04:00,2.48423,2.48431,2.48402,2.48409,30000000.0
2009-03-13 08:05:00,2.48435,2.4853,2.48435,2.4853,9000000.0
2009-03-13 08:06:00,2.48484,2.48484,2.48373,2.48373,21000000.0
2009-03-13 08:07:00,2.48383,2.48426,2.48383,2.48409,15000000.0
2009-03-13 08:08:00,2.48444,2.48444,2.48343,2.48442,25000000.0
2009-03-13 08:09:00,2.48469,2.48469,2.48409,2.48409,23000000.0
2009-03-13 08:10:00,2.48334,2.48334,2.48226,2.48252,27000000.0
2009-03-13 08:11:00,2.48251,2.48257,2.48203,2.48203,18000000.0
2009-03-13 08:12:00,2.482,2.48216,2.48198,2.48203,22000000.0
2009-03-13 08:13:00,2.48198,2.48232,2.48189,2.48215,18000000.0
2009-03-13 08:14:00,2.48235,2.48256,2.48225,2.4823,33000000.0
2009-03-13 08:15:00,2.48228,2.48295,2.48228,2.48291,21000000.0
2009-03-13 08:16:00,2.48298,2.4832,2.48298,2.4832,21000000.0
2009-03-13 08:17:00,2.4831,2.4831,2.48183,2.48183,19000000.0
2009-03-13 08:18:00,2.48177,2.4821,2.48177,2.48208,17000000.0
2009-03-13 08:19:00,2.48177,2.48177,2.48142,2.48152,16000000.0
2009-03-13 08:20:00,2.48191,2.48191,2.48114,2.48114,13000000.0
2009-03-13 08:21:00,2.48083,2.48096,2.4803,2.4803,18000000.0
2009-03-13 08:22:00,2.48002,2.48016,2.47984,2.47984,26000000.0
2009-03-13 08:23:00,2.47987,2.48053,2.47987,2.48046,16000000.0
2009-03-13 08:24:00,2.48064,2.4808,2.48051,2.48051,28000000.0
2009-03-13 08:25:00,2.48069,2.48146,2.48069,2.48103,49000000.0
2009-03-13 08:26:00,2.48096,2.48139,2.48096,2.48139,14000000.0
2009-03-13 08:27:00,2.48139,2.48141,2.48089,2.48089,31000000.0
2009-03-13 08:28:00,2.48043,2.48082,2.48043,2.48064,28000000.0
2009-03-13 08:29:00,2.48108,2.48147,2.481,2.48134,32000000.0
2009-03-13 08:30:00,2.48122,2.48152,2.48122,2.4813,28000000.0
2009-03-13 08:31:00,2.4812,2.4812,2.4811,2.48111,40000000.0
2009-03-13 08:32:00,2.48098,2.48129,2.48098,2.48114,51000000.0
2009-03-13 08:33:00,2.48112,2.48123,2.4811,2.48114,48000000.0
2009-03-13 08:34:00,2.48129,2.48175,2.4812,2.48175,49000000.0
2009-03-13 08:35:00,2.48165,2.48165,2.48138,2.48156,39000000.0
2009-03-13 08:36:00,2.48159,2.48159,2.48139,2.48139,12000000.0
2009-03-13 08:37:00,2.48098,2.48098,2.47972,2.47972,25000000.0
2009-03-13 08:38:00,2.47989,2.48036,2.47989,2.48036,21000000.0
2009-03-13 08:39:00,2.48023,2.48084,2.48023,2.48058,23000000.0
2009-03-13 08:40:00,2.48023,2.48023,2.48001,2.48001,36000000.0
2009-03-13 08:41:00,2.48005,2.48104,2.48005,2.48104,30000000.0
2009-03-13 08:42:00,2.48123,2.48125,2.48108,2.48108,17000000.0
2009-03-13 08:43:00,2.48082,2.48082,2.48036,2.48038,23000000.0
2009-03-13 08:44:00,2.48028,2.48065,2.48028,2.48065,17000000.0
2009-03-13 08:45:00,2.48134,2.48195,2.48134,2.48172,37000000.0
2009-03-13 08:46:00,2.48133,2.48133,2.48034,2.48034,23000000.0
2009-03-13 08:47:00,2.4802,2.4807,2.47996,2.4807,25000000.0
2009-03-13 08:48:00,2.48084,2.481,2.48069,2.48071,36000000.0
2009-03-13 08:49:00,2.48073,2.48088,2.48014,2.48014,27000000.0
2009-03-13 08:50:00,2.47977,2.47977,2.47848,2.47889,56000000.0
2009-03-13 08:51:00,2.47957,2.47957,2.47902,2.47904,32000000.0
2009-03-13 08:52:00,2.47896,2.48073,2.47896,2.48073,39000000.0
2009-03-13 08:53:00,2.4808,2.4808,2.47964,2.47964,63000000.0
2009-03-13 08:54:00,2.47917,2.47942,2.47879,2.47933,42000000.0
2009-03-13 08:55:00,2.47945,2.47989,2.47945,2.47988,55000000.0
2009-03-13 08:56:00,2.4805,2.48123,2.4804,2.48123,21000000.0
2009-03-13 08:57:00,2.48136,2.48136,2.48044,2.48044,23000000.0
2009-03-13 08:58:00,2.48053,2.48086,2.47918,2.47918,18000000.0
2009-03-13 08:59:00,2.47946,2.4799,2.47946,2.47965,12000000.0
2009-03-13 09:00:00,2.47894,2.47988,2.47893,2.4796,26000000.0
2009-03-13 09:01:00,2.47992,2.4801,2.47987,2.47988,19000000.0
2009-03-13 09:02:00,2.47985,2.47985,2.47885,2.47885,15000000.0
2009-03-13 09:03:00,2.47817,2.47935,2.4776,2.47935,16000000.0
2009-03-13 09:04:00,2.47954,2.47962,2.47922,2.47923,22000000.0
2009-03-13 09:05:00,2.47898,2.47957,2.47898,2.47914,11000000.0
2009-03-13 09:06:00,2.47915,2.47994,2.47915,2.47932,31000000.0
2009-03-13 09:07:00,2.47926,2.47959,2.47926,2.4794,33000000.0
2009-03-13 09:08:00,2.4796,2.47976,2.4796,2.47971,17000000.0
2009-03-13 09:09:00,2.47926,2.47926,2.47856,2.47905,37000000.0
2009-03-13 09:10:00,2.47879,2.47922,2.47851,2.47922,31000000.0
2009-03-13 09:11:00,2.47876,2.47876,2.47704,2.47739,26000000.0
2009-03-13 09:12:00,2.47702,2.47733,2.47666,2.47678,41000000.0
2009-03-13 09:13:00,2.47657,2.47708,2.47652,2.47656,61000000.0
2009-03-13 09:14:00,2.4772,2.47797,2.47712,2.47797,57000000.0
2009-03-13 09:15:00,2.47749,2.4776,2.4772,2.47737,33000000.0
2009-03-13 09:16:00,2.47724,2.47737,2.47681,2.47681,39000000.0
2009-03-13 09:17:00,2.47678,2.47709,2.47678,2.47701,40000000.0
2009-03-13 09:18:00,2.47767,2.4783,2.47767,2.47822,68000000.0
2009-03-13 09:19:00,2.47786,2.47786,2.47693,2.47716,52000000.0
2009-03-13 09:20:00,2.47707,2.47812,2.47707,2.47788,37000000.0
2009-03-13 09:21:00,2.47883,2.47948,2.47832,2.47906,61000000.0
2009-03-13 09:22:00,2.4795,2.4795,2.47847,2.47865,63000000.0
2009-03-13 09:23:00,2.4789,2.47897,2.47864,2.47891,65000000.0
2009-03-13 09:24:00,2.4794,2.47956,2.47929,2.47956,47000000.0
2009-03-13 09:25:00,2.47983,2.48103,2.47983,2.48103,32000000.0
2009-03-13 09:26:00,2.48003,2.48081,2.47953,2.48059,29000000.0
2009-03-13 09:27:00,2.4809,2.4809,2.48045,2.48045,55000000.0
2009-03-13 09:28:00,2.48039,2.48044,2.47992,2.48034,46000000.0
2009-03-13 09:29:00,2.47958,2.47986,2.47906,2.47906,32000000.0
2009-03-13 09:30:00,2.47864,2.47994,2.47864,2.47994,24000000.0
2009-03-13 09:31:00,2.47883,2.47883,2.47793,2.47875,18000000.0
2009-03-13 09:32:00,2.47911,2.48044,2.47911,2.48044,35000000.0
2009-03-13 09:33:00,2.48063,2.4811,2.48013,2.4811,43000000.0
2009-03-13 09:34:00,2.48161,2.4819,2.48116,2.4819,31000000.0
2009-03-13 09:35:00,2.4822,2.48321,2.4822,2.48281,47000000.0
2009-03-13 09:36:00,2.48291,2.48308,2.48244,2.48244,34000000.0
2009-03-13 09:37:00,2.48206,2.48245,2.4818,2.48239,49000000.0
2009-03-13 09:38:00,2.48223,2.48263,2.48214,2.48255,37000000.0
2009-03-13 09:39:00,2.48262,2.48327,2.48227,2.48309,61000000.0
2009-03-13 09:40:00,2.48352,2.48436,2.48348,2.48348,46000000.0
2009-03-13 09:41:00,2.4834,2.48401,2.4834,2.4835,33000000.0
2009-03-13 09:42:00,2.48384,2.48478,2.48384,2.48415,60000000.0
2009-03-13 09:43:00,2.48428,2.48439,2.484,2.484,66000000.0
2009-03-13 09:44:00,2.48395,2.48395,2.48332,2.48332,21000000.0
2009-03-13 09:45:00,2.48271,2.48323,2.48249,2.48323,22000000.0
2009-03-13 09:46:00,2.48366,2.48381,2.48326,2.48326,30000000.0
2009-03-13 09:47:00,2.48334,2.48359,2.4826,2.4826,24000000.0
2009-03-13 09:48:00,2.48231,2.48253,2.48208,2.48208,34000000.0
2009-03-13 09:49:00,2.48268,2.48366,2.48268,2.48366,26000000.0
2009-03-13 09:50:00,2.48368,2.48428,2.48368,2.48425,34000000.0
2009-03-13 09:51:00,2.48381,2.48406,2.48381,2.48401,56000000.0
2009-03-13 09:52:00,2.4838,2.4838,2.48305,2.48305,38000000.0
2009-03-13 09:53:00,2.48309,2.48364,2.48291,2.48364,32000000.0
2009-03-13 09:54:00,2.4839,2.48394,2.48366,2.48366,36000000.0
2009-03-13 09:55:00,2.48363,2.48386,2.48336,2.48348,38000000.0
2009-03-13 09:56:00,2.48255,2.48286,2.48255,2.48277,38000000.0
2009-03-13 09:57:00,2.48231,2.48311,2.48209,2.48209,30000000.0
2009-03-13 09:58:00,2.48182,2.48265,2.48182,2.48234,52000000.0
2009-03-13 09:59:00,2.48284,2.48351,2.48266,2.48351,32000000.0
2009-03-13 10:00:00,2.48304,2.4831,2.48263,2.48307,39000000.0
2009-03-13 10:01:00,2.48345,2.48383,2.48345,2.48367,44000000.0
2009-03-13 10:02:00,2.48364,2.48419,2.48324,2.48419,34000000.0
2009-03-13 10:03:00,2.48378,2.48405,2.48343,2.48362,47000000.0
2009-03-13 10:04:00,2.48317,2.48317,2.48275,2.48317,32000000.0
2009-03-13 10:05:00,2.48321,2.48345,2.48318,2.48327,32000000.0
2009-03-13 10:06:00,2.48279,2.48279,2.48143,2.48143,42000000.0
2009-03-13 10:07:00,2.4816,2.4816,2.48063,2.48063,51000000.0
2009-03-13 10:08:00,2.48035,2.48078,2.48035,2.48078,54000000.0
2009-03-13 10:09:00,2.48084,2.48084,2.47974,2.47974,53000000.0
2009-03-13 10:10:00,2.47983,2.47984,2.47942,2.47955,72000000.0
2009-03-13 10:11:00,2.47947,2.47974,2.47924,2.47924,61000000.0
2009-03-13 10:12:00,2.47942,2.48012,2.47942,2.48007,65000000.0
2009-03-13 10:13:00,2.48057,2.4808,2.48053,2.48068,56000000.0
2009-03-13 10:14:00,2.48024,2.48024,2.47663,2.47663,49000000.0
2009-03-13 10:15:00,2.47818,2.47966,2.47818,2.47952,46000000.0
2009-03-13 10:16:00,2.48039,2.48125,2.48039,2.48125,33000000.0
2009-03-13 10:17:00,2.48127,2.4826,2.48127,2.4826,37000000.0
2009-03-13 10:18:00,2.48161,2.48161,2.48087,2.48159,50000000.0
2009-03-13 10:19:00,2.48104,2.48131,2.48093,2.48131,59000000.0
2009-03-13 10:20:00,2.48143,2.48143,2.47959,2.48113,41000000.0
2009-03-13 10:21:00,2.48079,2.48079,2.47954,2.47954,44000000.0
2009-03-13 10:22:00,2.47944,2.48026,2.47944,2.47988,47000000.0
2009-03-13 10:23:00,2.47944,2.47944,2.47918,2.47936,58000000.0
2009-03-13 10:24:00,2.47869,2.47869,2.4772,2.47762,43000000.0
2009-03-13 10:25:00,2.47733,2.47789,2.47676,2.4772,60000000.0
2009-03-13 10:26:00,2.47774,2.47832,2.47774,2.47822,64000000.0
2009-03-13 10:27:00,2.47905,2.47905,2.47794,2.47801,54000000.0
2009-03-13 10:28:00,2.47782,2.47782,2.47736,2.47743,62000000.0
2009-03-13 10:29:00,2.47744,2.47744,2.47694,2.47694,61000000.0
2009-03-13 10:30:00,2.47675,2.47685,2.47649,2.47655,36000000.0
2009-03-13 10:31:00,2.47633,2.47633,2.47545,2.47576,39000000.0
2009-03-13 10:32:00,2.47531,2.47552,2.47446,2.47446,44000000.0
2009-03-13 10:33:00,2.47409,2.47526,2.47409,2.47515,18000000.0
2009-03-13 10:34:00,2.47525,2.47544,2.4749,2.47515,20000000.0
2009-03-13 10:35:00,2.47431,2.47431,2.47339,2.47339,23000000.0
2009-03-13 10:36:00,2.4739,2.47444,2.47359,2.47444,32000000.0
2009-03-13 10:37:00,2.4742,2.4747,2.4742,2.47453,30000000.0
2009-03-13 10:38:00,2.47488,2.47488,2.47459,2.47459,26000000.0
2009-03-13 10:39:00,2.47392,2.47467,2.47392,2.47467,29000000.0
2009-03-13 10:40:00,2.47398,2.47398,2.47307,2.47316,19000000.0
2009-03-13 10:41:00,2.47344,2.47344,2.47247,2.47247,29000000.0
2009-03-13 10:42:00,2.47304,2.47307,2.47229,2.47229,38000000.0
2009-03-13 10:43:00,2.47192,2.4723,2.47192,2.47223,27000000.0
2009-03-13 10:44:00,2.47255,2.47387,2.47255,2.47387,26000000.0
2009-03-13 10:45:00,2.47371,2.47371,2.47282,2.47282,27000000.0
2009-03-13 10:46:00,2.47296,2.47297,2.47224,2.47224,35000000.0
2009-03-13 10:47:00,2.47074,2.47118,2.47067,2.47067,23000000.0
2009-03-13 10:48:00,2.47068,2.47145,2.47068,2.47144,44000000.0
2009-03-13 10:49:00,2.47108,2.47119,2.46877,2.46877,36000000.0
2009-03-13 10:50:00,2.46857,2.46891,2.46844,2.46875,47000000.0
2009-03-13 10:51:00,2.46762,2.46869,2.4671,2.4671,45000000.0
2009-03-13 10:52:00,2.46705,2.46781,2.46705,2.46721,33000000.0
2009-03-13 10:53:00,2.46692,2.46737,2.46585,2.46585,46000000.0
2009-03-13 10:54:00,2.46492,2.46623,2.46492,2.46623,35000000.0
2009-03-13 10:55:00,2.46632,2.46703,2.46549,2.46549,37000000.0
2009-03-13 10:56:00,2.46483,2.4653,2.46478,2.46478,33000000.0
2009-03-13 10:57:00,2.46409,2.4641,2.46327,2.46327,33000000.0
2009-03-13 10:58:00,2.46325,2.46325,2.46208,2.46223,26000000.0
2009-03-13 10:59:00,2.46261,2.46261,2.45879,2.45879,47000000.0
2009-03-13 11:00:00,2.45785,2.45818,2.45557,2.45557,39000000.0
2009-03-13 11:01:00,2.45464,2.45916,2.45464,2.45916,45000000.0
2009-03-13 11:02:00,2.45895,2.45895,2.4569,2.45782,17000000.0
2009-03-13 11:03:00,2.45954,2.46053,2.45954,2.46045,37000000.0
2009-03-13 11:04:00,2.46101,2.46134,2.46089,2.46094,40000000.0
2009-03-13 11:05:00,2.46054,2.46133,2.46054,2.46133,18000000.0
2009-03-13 11:06:00,2.4623,2.46275,2.46112,2.46275,19000000.0
2009-03-13 11:07:00,2.4623,2.46302,2.4623,2.46277,30000000.0
2009-03-13 11:08:00,2.46312,2.46312,2.4627,2.46278,30000000.0
2009-03-13 11:09:00,2.46326,2.46352,2.46256,2.46256,45000000.0
2009-03-13 11:10:00,2.46231,2.46231,2.46186,2.46192,35000000.0
2009-03-13 11:11:00,2.46228,2.46239,2.46161,2.46161,46000000.0
2009-03-13 11:12:00,2.46152,2.4617,2.46134,2.46134,55000000.0
2009-03-13 11:13:00,2.46155,2.46248,2.46136,2.46248,59000000.0
2009-03-13 11:14:00,2.46368,2.46368,2.46086,2.46086,41000000.0
2009-03-13 11:15:00,2.46142,2.4624,2.46142,2.46166,34000000.0
2009-03-13 11:16:00,2.46135,2.46147,2.4608,2.4608,20000000.0
2009-03-13 11:17:00,2.46117,2.46176,2.46117,2.46176,57000000.0
2009-03-13 11:18:00,2.46175,2.46223,2.46155,2.46223,44000000.0
2009-03-13 11:19:00,2.46286,2.46421,2.46262,2.46262,63000000.0
2009-03-13 11:20:00,2.46282,2.46382,2.46282,2.46382,43000000.0
2009-03-13 11:21:00,2.46431,2.46606,2.46425,2.46573,34000000.0
2009-03-13 11:22:00,2.46577,2.46603,2.46564,2.46578,56000000.0
2009-03-13 11:23:00,2.4657,2.4657,2.46529,2.46529,43000000.0
2009-03-13 11:24:00,2.46521,2.46561,2.46516,2.46561,53000000.0
2009-03-13 11:25:00,2.46562,2.46573,2.46552,2.46573,29000000.0
2009-03-13 11:26:00,2.46606,2.46775,2.46606,2.46775,41000000.0
2009-03-13 11:27:00,2.46821,2.4688,2.46692,2.46704,34000000.0
2009-03-13 11:28:00,2.46599,2.46599,2.46503,2.46552,36000000.0
2009-03-13 11:29:00,2.4655,2.4655,2.46477,2.46478,43000000.0
2009-03-13 11:30:00,2.46512,2.46542,2.46411,2.46411,24000000.0
2009-03-13 11:31:00,2.46465,2.46545,2.46433,2.46545,34000000.0
2009-03-13 11:32:00,2.46605,2.46668,2.46605,2.46655,46000000.0
2009-03-13 11:33:00,2.4666,2.46756,2.46648,2.46756,41000000.0
2009-03-13 11:34:00,2.46674,2.46676,2.46661,2.46676,28000000.0
2009-03-13 11:35:00,2.46706,2.46715,2.46658,2.46669,44000000.0
2009-03-13 11:36:00,2.46534,2.46534,2.46283,2.46393,48000000.0
2009-03-13 11:37:00,2.46345,2.46442,2.46345,2.4641,50000000.0
2009-03-13 11:38:00,2.46284,2.4631,2.46284,2.46286,37000000.0
2009-03-13 11:39:00,2.46233,2.46278,2.46226,2.46237,52000000.0
2009-03-13 11:40:00,2.46362,2.46727,2.46362,2.46727,27000000.0
2009-03-13 11:41:00,2.46751,2.46767,2.46689,2.46689,49000000.0
2009-03-13 11:42:00,2.4665,2.4665,2.46489,2.46489,22000000.0
2009-03-13 11:43:00,2.46615,2.46615,2.46438,2.46438,45000000.0
2009-03-13 11:44:00,2.46377,2.46424,2.46377,2.46424,42000000.0
2009-03-13 11:45:00,2.46402,2.46402,2.46302,2.46302,41000000.0
2009-03-13 11:46:00,2.46291,2.46291,2.46262,2.46262,38000000.0
2009-03-13 11:47:00,2.46269,2.46349,2.46269,2.46349,22000000.0
2009-03-13 11:48:00,2.4638,2.46456,2.4638,2.46456,27000000.0
2009-03-13 11:49:00,2.46406,2.46406,2.46301,2.46301,41000000.0
2009-03-13 11:50:00,2.46311,2.46401,2.46304,2.46386,44000000.0
2009-03-13 11:51:00,2.46356,2.46356,2.46323,2.46327,37000000.0
2009-03-13 11:52:00,2.46316,2.4633,2.46261,2.46261,37000000.0
2009-03-13 11:53:00,2.46249,2.46262,2.46222,2.46235,33000000.0
2009-03-13 11:54:00,2.46233,2.46246,2.46192,2.46222,37000000.0
2009-03-13 11:55:00,2.46112,2.46126,2.46015,2.46075,38000000.0
2009-03-13 11:56:00,2.46054,2.46326,2.46054,2.46326,51000000.0
2009-03-13 11:57:00,2.46405,2.46416,2.46271,2.46271,29000000.0
2009-03-13 11:58:00,2.46225,2.4627,2.46225,2.46258,31000000.0
2009-03-13 11:59:00,2.4634,2.4634,2.46264,2.46308,51000000.0
2009-03-13 12:00:00,2.46241,2.46403,2.46241,2.46294,23000000.0
2009-03-13 12:01:00,2.46315,2.46396,2.46301,2.46364,24000000.0
2009-03-13 12:02:00,2.46353,2.46353,2.46272,2.46278,34000000.0
2009-03-13 12:03:00,2.46321,2.46468,2.4632,2.46345,36000000.0
2009-03-13 12:04:00,2.46401,2.46403,2.46389,2.46402,33000000.0
2009-03-13 12:05:00,2.46357,2.46357,2.46186,2.46274,26000000.0
2009-03-13 12:06:00,2.46294,2.46294,2.46247,2.46257,15000000.0
2009-03-13 12:07:00,2.46249,2.46288,2.46173,2.46173,23000000.0
2009-03-13 12:08:00,2.46181,2.46275,2.46181,2.46275,37000000.0
2009-03-13 12:09:00,2.46213,2.46276,2.46178,2.46276,11000000.0
2009-03-13 12:10:00,2.46254,2.46288,2.4625,2.46288,25000000.0
2009-03-13 12:11:00,2.46217,2.46225,2.46199,2.46206,33000000.0
2009-03-13 12:12:00,2.46126,2.46126,2.46011,2.46011,31000000.0
2009-03-13 12:13:00,2.45998,2.46048,2.45998,2.46038,24000000.0
2009-03-13 12:14:00,2.46065,2.46101,2.46065,2.46075,36000000.0
2009-03-13 12:15:00,2.46128,2.46239,2.46088,2.4621,29000000.0
2009-03-13 12:16:00,2.46228,2.46263,2.46121,2.46121,30000000.0
2009-03-13 12:17:00,2.46124,2.4631,2.46124,2.46225,41000000.0
2009-03-13 12:18:00,2.4628,2.46292,2.46266,2.46278,43000000.0
2009-03-13 12:19:00,2.46175,2.46177,2.46139,2.46158,37000000.0
2009-03-13 12:20:00,2.46168,2.46169,2.46136,2.46169,40000000.0
2009-03-13 12:21:00,2.46058,2.46101,2.46025,2.46088,61000000.0
2009-03-13 12:22:00,2.46121,2.46215,2.46121,2.46215,24000000.0
2009-03-13 12:23:00,2.46253,2.46339,2.46243,2.46243,23000000.0
2009-03-13 12:24:00,2.46308,2.464,2.46254,2.46325,30000000.0
2009-03-13 12:25:00,2.46326,2.46338,2.46292,2.46292,22000000.0
2009-03-13 12:26:00,2.46332,2.46386,2.46319,2.46383,32000000.0
2009-03-13 12:27:00,2.46298,2.46298,2.46213,2.46215,25000000.0
2009-03-13 12:28:00,2.46185,2.46185,2.46073,2.46073,58000000.0
2009-03-13 12:29:00,2.46016,2.46174,2.45896,2.45919,71000000.0
2009-03-13 12:30:00,2.45931,2.46169,2.45926,2.46169,47000000.0
2009-03-13 12:31:00,2.46144,2.46144,2.46089,2.46102,55000000.0
2009-03-13 12:32:00,2.46142,2.46219,2.46142,2.462,32000000.0
2009-03-13 12:33:00,2.46212,2.46276,2.46212,2.4627,40000000.0
2009-03-13 12:34:00,2.46201,2.46202,2.46121,2.46123,14000000.0
2009-03-13 12:35:00,2.46112,2.46188,2.46112,2.46188,20000000.0
2009-03-13 12:36:00,2.46214,2.46255,2.46213,2.46255,36000000.0
2009-03-13 12:37:00,2.46331,2.46391,2.46331,2.4639,22000000.0
2009-03-13 12:38:00,2.46422,2.46422,2.4632,2.46343,12000000.0
2009-03-13 12:39:00,2.46402,2.46438,2.46402,2.46403,20000000.0
2009-03-13 12:40:00,2.46397,2.46397,2.4638,2.46391,16000000.0
2009-03-13 12:41:00,2.46401,2.46404,2.46293,2.46404,10000000.0
2009-03-13 12:42:00,2.46443,2.46454,2.46438,2.46449,26000000.0
2009-03-13 12:43:00,2.46471,2.46491,2.4643,2.46491,9000000.0
2009-03-13 12:44:00,2.46529,2.46778,2.46529,2.46778,21000000.0
2009-03-13 12:45:00,2.46815,2.46821,2.46717,2.46819,30000000.0
2009-03-13 12:46:00,2.46847,2.46847,2.46801,2.46824,41000000.0
2009-03-13 12:47:00,2.4679,2.4679,2.46743,2.4675,26000000.0
2009-03-13 12:48:00,2.46737,2.46752,2.46508,2.46508,27000000.0
2009-03-13 12:49:00,2.46523,2.46641,2.46523,2.46641,36000000.0
2009-03-13 12:50:00,2.46661,2.46682,2.46661,2.46673,34000000.0
2009-03-13 12:51:00,2.46648,2.46651,2.46615,2.46639,25000000.0
2009-03-13 12:52:00,2.46638,2.46638,2.46588,2.46609,26000000.0
2009-03-13 12:53:00,2.46614,2.46877,2.46614,2.46877,16000000.0
2009-03-13 12:54:00,2.4688,2.4688,2.46711,2.46711,28000000.0
2009-03-13 12:55:00,2.46677,2.46677,2.46537,2.46607,29000000.0
2009-03-13 12:56:00,2.46626,2.46655,2.46428,2.46428,30000000.0
2009-03-13 12:57:00,2.46541,2.46541,2.46375,2.46375,26000000.0
2009-03-13 12:58:00,2.46333,2.46355,2.4632,2.46355,14000000.0
2009-03-13 12:59:00,2.46391,2.46394,2.46357,2.46372,32000000.0
2009-03-13 13:00:00,2.46345,2.46345,2.46257,2.46273,20000000.0
2009-03-13 13:01:00,2.46239,2.46366,2.46239,2.46345,31000000.0
2009-03-13 13:02:00,2.46289,2.46289,2.46146,2.46187,12000000.0
2009-03-13 13:03:00,2.46195,2.46209,2.46133,2.46133,21000000.0
2009-03-13 13:04:00,2.46131,2.46136,2.46025,2.46025,7000000.0
2009-03-13 13:05:00,2.46054,2.46067,2.46041,2.46041,17000000.0
2009-03-13 13:06:00,2.46075,2.46075,2.46049,2.46049,22000000.0
2009-03-13 13:07:00,2.46052,2.46144,2.4605,2.4609,17000000.0
2009-03-13 13:08:00,2.46058,2.46079,2.46052,2.4607,37000000.0
2009-03-13 13:09:00,2.46092,2.46092,2.45987,2.45987,33000000.0
2009-03-13 13:10:00,2.4588,2.45988,2.45852,2.45988,32000000.0
2009-03-13 13:11:00,2.45961,2.46031,2.45918,2.4601,21000000.0
2009-03-13 13:12:00,2.45995,2.45995,2.45936,2.45937,7000000.0
2009-03-13 13:13:00,2.45935,2.45978,2.45899,2.45899,11000000.0
2009-03-13 13:14:00,2.45907,2.46096,2.45834,2.45834,33000000.0
2009-03-13 13:15:00,2.45818,2.45874,2.45818,2.45862,25000000.0
2009-03-13 13:16:00,2.45894,2.461,2.45894,2.461,20000000.0
2009-03-13 13:17:00,2.46075,2.46075,2.46041,2.46045,19000000.0
2009-03-13 13:18:00,2.46038,2.4604,2.46024,2.46024,41000000.0
2009-03-13 13:19:00,2.46022,2.46048,2.46022,2.46048,36000000.0
2009-03-13 13:20:00,2.46118,2.46202,2.46118,2.46202,36000000.0
2009-03-13 13:21:00,2.46155,2.46155,2.4598,2.4598,54000000.0
2009-03-13 13:22:00,2.4602,2.46074,2.4602,2.46053,41000000.0
2009-03-13 13:23:00,2.46048,2.46048,2.45987,2.45987,11000000.0
2009-03-13 13:24:00,2.45996,2.45996,2.45978,2.45978,23000000.0
2009-03-13 13:25:00,2.4598,2.46019,2.4598,2.46019,25000000.0
2009-03-13 13:26:00,2.46046,2.46055,2.46018,2.46026,20000000.0
2009-03-13 13:27:00,2.46007,2.46024,2.45987,2.45994,32000000.0
2009-03-13 13:28:00,2.46163,2.46573,2.46163,2.4645,26000000.0
2009-03-13 13:29:00,2.46595,2.46728,2.46595,2.46645,25000000.0
2009-03-13 13:30:00,2.46648,2.46648,2.46459,2.46475,16000000.0
2009-03-13 13:31:00,2.46396,2.46407,2.46338,2.46338,21000000.0
2009-03-13 13:32:00,2.46358,2.46365,2.46335,2.46335,28000000.0
2009-03-13 13:33:00,2.46299,2.46336,2.4628,2.4628,18000000.0
2009-03-13 13:34:00,2.46284,2.46284,2.46263,2.4627,35000000.0
2009-03-13 13:35:00,2.4623,2.46243,2.46223,2.46235,10000000.0
2009-03-13 13:36:00,2.46248,2.46265,2.46241,2.46253,40000000.0
2009-03-13 13:37:00,2.46249,2.4626,2.46227,2.46243,22000000.0
2009-03-13 13:38:00,2.46324,2.46417,2.46324,2.46403,39000000.0
2009-03-13 13:39:00,2.46429,2.46456,2.46429,2.46443,32000000.0
2009-03-13 13:40:00,2.46425,2.46494,2.46425,2.46493,35000000.0
2009-03-13 13:41:00,2.46535,2.46535,2.46514,2.46524,27000000.0
2009-03-13 13:42:00,2.4655,2.4655,2.46368,2.46368,32000000.0
2009-03-13 13:43:00,2.4633,2.46337,2.463,2.46337,26000000.0
2009-03-13 13:44:00,2.4638,2.46394,2.46285,2.46394,25000000.0
2009-03-13 13:45:00,2.46437,2.46508,2.46434,2.46508,21000000.0
2009-03-13 13:46:00,2.46489,2.46489,2.46437,2.46446,13000000.0
2009-03-13 13:47:00,2.46402,2.46426,2.46274,2.46274,22000000.0
2009-03-13 13:48:00,2.46249,2.46249,2.46167,2.46194,21000000.0
2009-03-13 13:49:00,2.46165,2.46286,2.46165,2.46247,24000000.0
2009-03-13 13:50:00,2.46232,2.46239,2.46223,2.46239,27000000.0
2009-03-13 13:51:00,2.46179,2.4618,2.46107,2.4618,27000000.0
2009-03-13 13:52:00,2.46164,2.46172,2.45974,2.45974,31000000.0
2009-03-13 13:53:00,2.45966,2.46226,2.45952,2.46226,31000000.0
2009-03-13 13:54:00,2.46235,2.46235,2.46057,2.46172,28000000.0
2009-03-13 13:55:00,2.46156,2.46156,2.46051,2.46051,33000000.0
2009-03-13 13:56:00,2.46043,2.46117,2.46039,2.46117,23000000.0
2009-03-13 13:57:00,2.4614,2.46265,2.4614,2.46259,19000000.0
2009-03-13 13:58:00,2.46257,2.46257,2.46249,2.46254,30000000.0
2009-03-13 13:59:00,2.46049,2.46357,2.46049,2.46357,39000000.0
2009-03-13 14:00:00,2.46331,2.46331,2.46212,2.46266,30000000.0
2009-03-13 14:01:00,2.46254,2.46335,2.46251,2.46335,16000000.0
2009-03-13 14:02:00,2.46439,2.46498,2.46373,2.46494,34000000.0
2009-03-13 14:03:00,2.46496,2.46506,2.46471,2.46495,24000000.0
2009-03-13 14:04:00,2.46436,2.46436,2.46285,2.46406,20000000.0
2009-03-13 14:05:00,2.46424,2.46424,2.46235,2.46235,31000000.0
2009-03-13 14:06:00,2.46219,2.46223,2.46137,2.46137,28000000.0
2009-03-13 14:07:00,2.4608,2.46196,2.46077,2.46196,32000000.0
2009-03-13 14:08:00,2.46241,2.46241,2.46174,2.4622,22000000.0
2009-03-13 14:09:00,2.46152,2.46152,2.46081,2.46081,15000000.0
2009-03-13 14:10:00,2.46071,2.46115,2.46065,2.46115,24000000.0
2009-03-13 14:11:00,2.461,2.46259,2.461,2.46259,22000000.0
2009-03-13 14:12:00,2.46269,2.46269,2.4616,2.4616,17000000.0
2009-03-13 14:13:00,2.46161,2.46179,2.4611,2.46176,19000000.0
2009-03-13 14:14:00,2.46221,2.46306,2.462,2.46294,22000000.0
2009-03-13 14:15:00,2.46346,2.46474,2.46346,2.46474,26000000.0
2009-03-13 14:16:00,2.46465,2.46474,2.46335,2.46335,10000000.0
2009-03-13 14:17:00,2.46303,2.46384,2.46303,2.46384,8000000.0
2009-03-13 14:18:00,2.46367,2.46367,2.46144,2.46144,13000000.0
2009-03-13 14:19:00,2.46065,2.46118,2.46065,2.46089,29000000.0
2009-03-13 14:20:00,2.46103,2.46187,2.46103,2.46187,15000000.0
2009-03-13 14:21:00,2.46233,2.46233,2.4617,2.46198,18000000.0
2009-03-13 14:22:00,2.46229,2.46261,2.46229,2.4623,10000000.0
2009-03-13 14:23:00,2.46234,2.46235,2.46221,2.46225,24000000.0
2009-03-13 14:24:00,2.4627,2.46319,2.4627,2.46319,17000000.0
2009-03-13 14:25:00,2.46355,2.46448,2.46355,2.46448,31000000.0
2009-03-13 14:26:00,2.46319,2.4654,2.46295,2.46521,14000000.0
2009-03-13 14:27:00,2.46552,2.46586,2.46552,2.46567,14000000.0
2009-03-13 14:28:00,2.46612,2.46614,2.46511,2.46511,9000000.0
2009-03-13 14:29:00,2.46431,2.46441,2.46263,2.46263,7000000.0
2009-03-13 14:30:00,2.463,2.46488,2.46297,2.46488,17000000.0
2009-03-13 14:31:00,2.46492,2.46509,2.46444,2.46444,21000000.0
2009-03-13 14:32:00,2.46507,2.46584,2.46507,2.46571,8000000.0
2009-03-13 14:33:00,2.4662,2.46626,2.46566,2.46611,10000000.0
2009-03-13 14:34:00,2.46586,2.46632,2.46586,2.4663,11000000.0
2009-03-13 14:35:00,2.46601,2.46608,2.4656,2.4656,7000000.0
2009-03-13 14:36:00,2.46553,2.46553,2.4648,2.46482,8000000.0
2009-03-13 14:37:00,2.46431,2.46431,2.46323,2.46323,11000000.0
2009-03-13 14:38:00,2.46345,2.46466,2.46343,2.46466,7000000.0
2009-03-13 14:39:00,2.46459,2.46463,2.46419,2.46419,8000000.0
2009-03-13 14:40:00,2.46382,2.46492,2.46382,2.46436,8000000.0
2009-03-13 14:41:00,2.46359,2.46388,2.46359,2.46387,10000000.0
2009-03-13 14:42:00,2.46373,2.46373,2.46323,2.46341,9000000.0
2009-03-13 14:43:00,2.46346,2.46373,2.46337,2.46337,8000000.0
2009-03-13 14:44:00,2.46315,2.46373,2.46315,2.46354,8000000.0
2009-03-13 14:45:00,2.46351,2.46413,2.46351,2.46413,7000000.0
2009-03-13 14:46:00,2.46466,2.46597,2.46402,2.46597,9000000.0
2009-03-13 14:47:00,2.46593,2.46626,2.46564,2.46564,8000000.0
2009-03-13 14:48:00,2.466,2.466,2.46537,2.46558,8000000.0
2009-03-13 14:49:00,2.4645,2.46553,2.4645,2.46553,9000000.0
2009-03-13 14:50:00,2.46526,2.46526,2.46437,2.46474,7000000.0
2009-03-13 14:51:00,2.46465,2.46621,2.46452,2.46548,10000000.0
2009-03-13 14:52:00,2.46425,2.46449,2.46425,2.46441,7000000.0
2009-03-13 14:53:00,2.46425,2.4645,2.46418,2.46442,7000000.0
2009-03-13 14:54:00,2.46372,2.46512,2.46372,2.46512,8000000.0
2009-03-13 14:55:00,2.4657,2.46573,2.46544,2.4655,7000000.0
2009-03-13 14:56:00,2.46739,2.46796,2.46739,2.46796,8000000.0
2009-03-13 14:57:00,2.46855,2.46893,2.46851,2.46851,7000000.0
2009-03-13 14:58:00,2.46804,2.46825,2.4673,2.46825,8000000.0
2009-03-13 14:59:00,2.46832,2.46832,2.46672,2.46711,8000000.0
2009-03-13 15:00:00,2.46627,2.46627,2.46536,2.46536,7000000.0
2009-03-13 15:01:00,2.46494,2.46494,2.46432,2.46468,8000000.0
2009-03-13 15:02:00,2.46458,2.4648,2.46413,2.4642,7000000.0
2009-03-13 15:03:00,2.46516,2.46551,2.46516,2.46533,7000000.0
2009-03-13 15:04:00,2.46462,2.46462,2.46192,2.46192,8000000.0
2009-03-13 15:05:00,2.46324,2.46406,2.46324,2.46406,7000000.0
2009-03-13 15:06:00,2.46299,2.46353,2.46269,2.46342,8000000.0
2009-03-13 15:07:00,2.46231,2.46243,2.46208,2.46219,11000000.0
2009-03-13 15:08:00,2.46184,2.46203,2.4617,2.4617,8000000.0
2009-03-13 15:09:00,2.46138,2.4615,2.46109,2.46132,7000000.0
2009-03-13 15:10:00,2.46194,2.46235,2.46194,2.46235,7000000.0
2009-03-13 15:11:00,2.46157,2.46158,2.46074,2.46137,11000000.0
2009-03-13 15:12:00,2.46211,2.46215,2.46107,2.46167,10000000.0
2009-03-13 15:13:00,2.46092,2.46092,2.46019,2.46019,9000000.0
2009-03-13 15:14:00,2.45986,2.46023,2.45906,2.45912,10000000.0
2009-03-13 15:15:00,2.45881,2.46013,2.45881,2.46013,8000000.0
2009-03-13 15:16:00,2.46035,2.46069,2.46031,2.46031,9000000.0
2009-03-13 15:17:00,2.46014,2.4602,2.45974,2.45974,9000000.0
2009-03-13 15:18:00,2.45979,2.46174,2.45954,2.46174,8000000.0
2009-03-13 15:19:00,2.46066,2.46096,2.46025,2.46096,7000000.0
2009-03-13 15:20:00,2.46211,2.46271,2.46172,2.46172,9000000.0
2009-03-13 15:21:00,2.46194,2.46194,2.46074,2.46074,8000000.0
2009-03-13 15:22:00,2.4605,2.46199,2.4605,2.46199,9000000.0
2009-03-13 15:23:00,2.46177,2.46213,2.46108,2.46108,8000000.0
2009-03-13 15:24:00,2.46073,2.46075,2.46048,2.46048,8000000.0
2009-03-13 15:25:00,2.46018,2.46025,2.45988,2.4599,7000000.0
2009-03-13 15:26:00,2.45996,2.46009,2.45986,2.45986,7000000.0
2009-03-13 15:27:00,2.46005,2.46006,2.4576,2.4576,7000000.0
2009-03-13 15:28:00,2.45637,2.45676,2.45531,2.45531,11000000.0
2009-03-13 15:29:00,2.45685,2.45724,2.45685,2.45693,7000000.0
2009-03-13 15:30:00,2.45704,2.45936,2.45704,2.45936,9000000.0
2009-03-13 15:31:00,2.45914,2.45995,2.45789,2.45995,9000000.0
2009-03-13 15:32:00,2.45956,2.46002,2.4593,2.4593,10000000.0
2009-03-13 15:33:00,2.4596,2.45965,2.4589,2.4589,8000000.0
2009-03-13 15:34:00,2.45883,2.45883,2.45836,2.45863,9000000.0
2009-03-13 15:35:00,2.45716,2.45716,2.4559,2.4559,7000000.0
2009-03-13 15:36:00,2.45578,2.45578,2.45514,2.45529,7000000.0
2009-03-13 15:37:00,2.45516,2.45516,2.45455,2.45459,8000000.0
2009-03-13 15:38:00,2.45204,2.45396,2.45204,2.45389,7000000.0
2009-03-13 15:39:00,2.45371,2.45371,2.45298,2.45328,10000000.0
2009-03-13 15:40:00,2.45301,2.45363,2.45301,2.45307,9000000.0
2009-03-13 15:41:00,2.4539,2.4539,2.45288,2.45288,11000000.0
2009-03-13 15:42:00,2.45374,2.45399,2.45352,2.45352,8000000.0
2009-03-13 15:43:00,2.4543,2.45536,2.4543,2.45499,8000000.0
2009-03-13 15:44:00,2.45413,2.45471,2.45413,2.45455,8000000.0
2009-03-13 15:45:00,2.45429,2.45434,2.45385,2.45392,8000000.0
2009-03-13 15:46:00,2.45392,2.45433,2.45379,2.45379,10000000.0
2009-03-13 15:47:00,2.45334,2.4537,2.45334,2.45365,7000000.0
2009-03-13 15:48:00,2.45331,2.45332,2.45258,2.4527,7000000.0
2009-03-13 15:49:00,2.45254,2.45309,2.45254,2.45309,8000000.0
2009-03-13 15:50:00,2.45382,2.45409,2.45362,2.45395,8000000.0
2009-03-13 15:51:00,2.45424,2.45496,2.45401,2.45496,9000000.0
2009-03-13 15:52:00,2.45488,2.45504,2.45441,2.45441,7000000.0
2009-03-13 15:53:00,2.45411,2.45504,2.45411,2.45501,7000000.0
2009-03-13 15:54:00,2.4549,2.45524,2.45472,2.45472,11000000.0
2009-03-13 15:55:00,2.45428,2.45442,2.45362,2.45362,9000000.0
2009-03-13 15:56:00,2.45327,2.45341,2.4531,2.45335,7000000.0
2009-03-13 15:57:00,2.45326,2.45386,2.45301,2.45386,10000000.0
2009-03-13 15:58:00,2.45322,2.45332,2.45264,2.45264,10000000.0
2009-03-13 15:59:00,2.45247,2.45274,2.4524,2.45274,7000000.0
2009-03-13 16:00:00,2.45322,2.45322,2.45233,2.45233,7000000.0
2009-03-13 16:01:00,2.45305,2.45429,2.45305,2.45428,9000000.0
2009-03-13 16:02:00,2.45411,2.4545,2.45407,2.4542,8000000.0
2009-03-13 16:03:00,2.45487,2.45497,2.45472,2.45472,11000000.0
2009-03-13 16:04:00,2.45505,2.45514,2.45412,2.45412,8000000.0
2009-03-13 16:05:00,2.45408,2.45408,2.45346,2.4537,9000000.0
2009-03-13 16:06:00,2.45413,2.45413,2.45363,2.45408,10000000.0
2009-03-13 16:07:00,2.45396,2.45446,2.45396,2.45438,10000000.0
2009-03-13 16:08:00,2.45471,2.45471,2.45388,2.45392,8000000.0
2009-03-13 16:09:00,2.45362,2.45362,2.4529,2.4529,7000000.0
2009-03-13 16:10:00,2.45345,2.45438,2.45345,2.4542,7000000.0
2009-03-13 16:11:00,2.45356,2.4536,2.45309,2.45309,10000000.0
2009-03-13 16:12:00,2.45306,2.45411,2.45306,2.45409,9000000.0
2009-03-13 16:13:00,2.45443,2.45629,2.45443,2.45629,7000000.0
2009-03-13 16:14:00,2.45672,2.45672,2.45601,2.4561,11000000.0
2009-03-13 16:15:00,2.4559,2.4559,2.4553,2.45564,7000000.0
2009-03-13 16:16:00,2.45578,2.45578,2.45478,2.45478,7000000.0
2009-03-13 16:17:00,2.45426,2.45523,2.45426,2.45523,11000000.0
2009-03-13 16:18:00,2.45542,2.45551,2.45533,2.4555,11000000.0
2009-03-13 16:19:00,2.45528,2.4555,2.45453,2.45453,11000000.0
2009-03-13 16:20:00,2.45454,2.45511,2.45454,2.45482,9000000.0
2009-03-13 16:21:00,2.45527,2.45577,2.45501,2.45577,9000000.0
2009-03-13 16:22:00,2.45593,2.45593,2.4554,2.45571,8000000.0
2009-03-13 16:23:00,2.45541,2.45643,2.45541,2.45643,8000000.0
2009-03-13 16:24:00,2.4578,2.45812,2.45772,2.45772,10000000.0
2009-03-13 16:25:00,2.45709,2.45709,2.45672,2.4569,7000000.0
2009-03-13 16:26:00,2.45754,2.45776,2.45748,2.45776,7000000.0
2009-03-13 16:27:00,2.45776,2.45776,2.45684,2.45775,11000000.0
2009-03-13 16:28:00,2.45744,2.4575,2.45621,2.45621,11000000.0
2009-03-13 16:29:00,2.45563,2.45671,2.45546,2.45671,7000000.0
2009-03-13 16:30:00,2.45844,2.46025,2.45844,2.46025,8000000.0
2009-03-13 16:31:00,2.46042,2.46117,2.46042,2.46084,7000000.0
2009-03-13 16:32:00,2.46118,2.46118,2.46061,2.46061,8000000.0
2009-03-13 16:33:00,2.45986,2.45986,2.45814,2.45873,11000000.0
2009-03-13 16:34:00,2.4584,2.45863,2.45785,2.45863,8000000.0
2009-03-13 16:35:00,2.45807,2.45807,2.45762,2.45762,7000000.0
2009-03-13 16:36:00,2.45741,2.45742,2.45682,2.45695,8000000.0
2009-03-13 16:37:00,2.45739,2.45764,2.45735,2.45764,8000000.0
2009-03-13 16:38:00,2.45901,2.45933,2.45887,2.45933,7000000.0
2009-03-13 16:39:00,2.45887,2.45929,2.45863,2.45929,8000000.0
2009-03-13 16:40:00,2.45905,2.4603,2.45904,2.45963,11000000.0
2009-03-13 16:41:00,2.4599,2.46005,2.45944,2.46001,10000000.0
2009-03-13 16:42:00,2.46056,2.461,2.46056,2.461,7000000.0
2009-03-13 16:43:00,2.46071,2.46071,2.46018,2.46018,7000000.0
2009-03-13 16:44:00,2.45991,2.45996,2.45975,2.45975,7000000.0
2009-03-13 16:45:00,2.45922,2.45922,2.4573,2.45785,11000000.0
2009-03-13 16:46:00,2.45813,2.45813,2.45725,2.45751,11000000.0
2009-03-13 16:47:00,2.45754,2.45757,2.45658,2.4569,7000000.0
2009-03-13 16:48:00,2.45694,2.45705,2.45686,2.45698,10000000.0
2009-03-13 16:49:00,2.4563,2.45663,2.45623,2.45663,8000000.0
2009-03-13 16:50:00,2.45686,2.45886,2.45686,2.45886,8000000.0
2009-03-13 16:51:00,2.45962,2.46039,2.45962,2.46039,9000000.0
2009-03-13 16:52:00,2.4608,2.46296,2.4608,2.46296,7000000.0
2009-03-13 16:53:00,2.46381,2.4643,2.46381,2.46426,8000000.0
2009-03-13 16:54:00,2.46348,2.46348,2.46255,2.46255,7000000.0
2009-03-13 16:55:00,2.46202,2.46261,2.46151,2.46261,11000000.0
2009-03-13 16:56:00,2.4629,2.4629,2.46249,2.46249,11000000.0
2009-03-13 16:57:00,2.4624,2.4624,2.46175,2.46175,7000000.0
2009-03-13 16:58:00,2.46187,2.46305,2.46187,2.46305,8000000.0
2009-03-13 16:59:00,2.46146,2.46302,2.46146,2.46268,7000000.0
2009-03-13 17:00:00,2.46395,2.46522,2.46395,2.46519,11000000.0
2009-03-13 17:01:00,2.4653,2.46645,2.4653,2.46645,7000000.0
2009-03-13 17:02:00,2.46642,2.46661,2.46629,2.46653,8000000.0
2009-03-13 17:03:00,2.46516,2.46516,2.46227,2.46414,7000000.0
2009-03-13 17:04:00,2.46515,2.46523,2.46493,2.46523,7000000.0
2009-03-13 17:05:00,2.46549,2.46569,2.46546,2.46569,10000000.0
2009-03-13 17:06:00,2.46532,2.46532,2.46403,2.46403,9000000.0
2009-03-13 17:07:00,2.46434,2.46511,2.46434,2.46511,8000000.0
2009-03-13 17:08:00,2.46531,2.46569,2.46518,2.46554,9000000.0
2009-03-13 17:09:00,2.4645,2.46526,2.4645,2.46509,8000000.0
2009-03-13 17:10:00,2.46508,2.46631,2.46496,2.46531,9000000.0
2009-03-13 17:11:00,2.46486,2.46646,2.46486,2.46617,8000000.0
2009-03-13 17:12:00,2.46642,2.46721,2.46616,2.46721,7000000.0
2009-03-13 17:13:00,2.46677,2.46677,2.46622,2.46622,8000000.0
2009-03-13 17:14:00,2.46528,2.46528,2.46482,2.46482,8000000.0
2009-03-13 17:15:00,2.46419,2.4645,2.46405,2.4645,7000000.0
2009-03-13 17:16:00,2.46414,2.46414,2.46378,2.46385,10000000.0
2009-03-13 17:17:00,2.46265,2.46265,2.46044,2.46053,7000000.0
2009-03-13 17:18:00,2.46069,2.46093,2.46053,2.46087,9000000.0
2009-03-13 17:19:00,2.46089,2.46089,2.46014,2.46014,7000000.0
2009-03-13 17:20:00,2.46004,2.46141,2.45999,2.46141,8000000.0
2009-03-13 17:21:00,2.46191,2.46211,2.46069,2.46211,10000000.0
2009-03-13 17:22:00,2.46129,2.46129,2.46029,2.46117,8000000.0
2009-03-13 17:23:00,2.46103,2.46103,2.46012,2.46097,8000000.0
2009-03-13 17:24:00,2.46193,2.4623,2.46119,2.46149,7000000.0
2009-03-13 17:25:00,2.46182,2.46182,2.4595,2.4595,7000000.0
2009-03-13 17:26:00,2.45949,2.46004,2.45949,2.46004,7000000.0
2009-03-13 17:27:00,2.45965,2.46034,2.45965,2.46,9000000.0
2009-03-13 17:28:00,2.45906,2.45976,2.45865,2.45976,7000000.0
2009-03-13 17:29:00,2.45994,2.46005,2.45962,2.46005,8000000.0
2009-03-13 17:30:00,2.46055,2.46055,2.45873,2.45873,8000000.0
2009-03-13 17:31:00,2.45832,2.45845,2.45792,2.45792,9000000.0
2009-03-13 17:32:00,2.45836,2.4584,2.45807,2.4584,8000000.0
2009-03-13 17:33:00,2.45875,2.45898,2.45856,2.45856,11000000.0
2009-03-13 17:34:00,2.45885,2.45917,2.45794,2.45794,9000000.0
2009-03-13 17:35:00,2.45825,2.45853,2.45814,2.45853,7000000.0
2009-03-13 17:36:00,2.45828,2.45834,2.45727,2.4573,7000000.0
2009-03-13 17:37:00,2.45703,2.4579,2.45682,2.45715,7000000.0
2009-03-13 17:38:00,2.45794,2.45862,2.45746,2.45768,8000000.0
2009-03-13 17:39:00,2.45833,2.45912,2.45816,2.45912,7000000.0
2009-03-13 17:40:00,2.4593,2.4593,2.45862,2.45882,9000000.0
2009-03-13 17:41:00,2.45863,2.45871,2.45847,2.45853,8000000.0
2009-03-13 17:42:00,2.45876,2.45888,2.45853,2.45876,11000000.0
2009-03-13 17:43:00,2.45856,2.45887,2.45856,2.45873,7000000.0
2009-03-13 17:44:00,2.45896,2.45899,2.45858,2.45893,10000000.0
2009-03-13 17:45:00,2.45837,2.45837,2.45785,2.45793,7000000.0
2009-03-13 17:46:00,2.45801,2.45866,2.45764,2.45866,8000000.0
2009-03-13 17:47:00,2.45973,2.45973,2.45896,2.45896,8000000.0
2009-03-13 17:48:00,2.45907,2.4597,2.45907,2.45964,7000000.0
2009-03-13 17:49:00,2.45896,2.45921,2.45894,2.45907,7000000.0
2009-03-13 17:50:00,2.45884,2.45884,2.45849,2.45849,7000000.0
2009-03-13 17:51:00,2.45834,2.45872,2.45827,2.45872,7000000.0
2009-03-13 17:52:00,2.45966,2.45966,2.45827,2.45827,7000000.0
2009-03-13 17:53:00,2.45791,2.45819,2.45749,2.45749,7000000.0
2009-03-13 17:54:00,2.45756,2.45807,2.45756,2.45804,11000000.0
2009-03-13 17:55:00,2.45768,2.45768,2.4568,2.4568,7000000.0
2009-03-13 17:56:00,2.4571,2.45729,2.45703,2.45704,7000000.0
2009-03-13 17:57:00,2.45726,2.45759,2.45726,2.45754,10000000.0
2009-03-13 17:58:00,2.45812,2.45859,2.45802,2.45859,10000000.0
2009-03-13 17:59:00,2.45802,2.45873,2.45784,2.45784,10000000.0
2009-03-13 18:00:00,2.45813,2.45941,2.45813,2.45929,10000000.0
2009-03-13 18:01:00,2.45881,2.45881,2.45783,2.45785,8000000.0
2009-03-13 18:02:00,2.45842,2.45884,2.45842,2.45862,8000000.0
2009-03-13 18:03:00,2.45889,2.45957,2.45889,2.45919,10000000.0
2009-03-13 18:04:00,2.45903,2.45908,2.45866,2.45866,8000000.0
2009-03-13 18:05:00,2.45817,2.45831,2.45801,2.45801,10000000.0
2009-03-13 18:06:00,2.45728,2.45827,2.45714,2.45827,10000000.0
2009-03-13 18:07:00,2.46011,2.46011,2.45813,2.45828,8000000.0
2009-03-13 18:08:00,2.45897,2.45925,2.45897,2.45923,8000000.0
2009-03-13 18:09:00,2.45855,2.45861,2.45826,2.45861,8000000.0
2009-03-13 18:10:00,2.45852,2.45852,2.45806,2.45806,11000000.0
2009-03-13 18:11:00,2.45748,2.45748,2.45639,2.45639,7000000.0
2009-03-13 18:12:00,2.45652,2.4566,2.45611,2.45611,9000000.0
2009-03-13 18:13:00,2.45624,2.45624,2.45534,2.45585,11000000.0
2009-03-13 18:14:00,2.4559,2.4559,2.45543,2.45552,6000000.0
2009-03-13 18:15:00,2.45533,2.45593,2.45531,2.45593,8000000.0
2009-03-13 18:16:00,2.45545,2.4568,2.45545,2.45668,11000000.0
2009-03-13 18:17:00,2.45634,2.45644,2.45624,2.45644,10000000.0
2009-03-13 18:18:00,2.45703,2.45712,2.45587,2.45587,8000000.0
2009-03-13 18:19:00,2.45487,2.45555,2.45487,2.45555,9000000.0
2009-03-13 18:20:00,2.45657,2.45729,2.45646,2.45729,7000000.0
2009-03-13 18:21:00,2.45709,2.45709,2.45482,2.45658,11000000.0
2009-03-13 18:22:00,2.45677,2.45688,2.45661,2.45661,11000000.0
2009-03-13 18:23:00,2.45652,2.45665,2.45637,2.45637,8000000.0
2009-03-13 18:24:00,2.45643,2.45705,2.45643,2.45705,10000000.0
2009-03-13 18:25:00,2.45708,2.45708,2.4567,2.4567,7000000.0
2009-03-13 18:26:00,2.4567,2.45758,2.4567,2.45758,8000000.0
2009-03-13 18:27:00,2.45747,2.45747,2.45722,2.45722,7000000.0
2009-03-13 18:28:00,2.45665,2.45665,2.45626,2.45626,7000000.0
2009-03-13 18:29:00,2.45665,2.45665,2.45625,2.45635,7000000.0
2009-03-13 18:30:00,2.4566,2.45765,2.4566,2.45718,8000000.0
2009-03-13 18:31:00,2.4573,2.4573,2.45686,2.45686,9000000.0
2009-03-13 18:32:00,2.45681,2.45765,2.45656,2.45765,11000000.0
2009-03-13 18:33:00,2.45785,2.45787,2.45689,2.45689,11000000.0
2009-03-13 18:34:00,2.45633,2.45718,2.45621,2.45718,7000000.0
2009-03-13 18:35:00,2.4572,2.45724,2.45709,2.45715,8000000.0
2009-03-13 18:36:00,2.45692,2.45692,2.45615,2.45628,7000000.0
2009-03-13 18:37:00,2.45564,2.45581,2.45541,2.45581,8000000.0
2009-03-13 18:38:00,2.45609,2.45617,2.45525,2.45525,8000000.0
2009-03-13 18:39:00,2.45488,2.45523,2.45488,2.45523,7000000.0
2009-03-13 18:40:00,2.45508,2.4554,2.45499,2.45538,7000000.0
2009-03-13 18:41:00,2.45535,2.45535,2.45499,2.4552,8000000.0
2009-03-13 18:42:00,2.45554,2.45554,2.45408,2.45408,11000000.0
2009-03-13 18:43:00,2.45374,2.45374,2.45311,2.45311,8000000.0
2009-03-13 18:44:00,2.45357,2.45409,2.45357,2.45396,7000000.0
2009-03-13 18:45:00,2.45393,2.45456,2.45393,2.45456,11000000.0
2009-03-13 18:46:00,2.45494,2.45494,2.45425,2.45442,9000000.0
2009-03-13 18:47:00,2.45451,2.45451,2.45406,2.45406,8000000.0
2009-03-13 18:48:00,2.45418,2.45438,2.45371,2.45438,9000000.0
2009-03-13 18:49:00,2.45462,2.45534,2.45456,2.45456,7000000.0
2009-03-13 18:50:00,2.45424,2.45424,2.45384,2.45399,11000000.0
2009-03-13 18:51:00,2.4539,2.4539,2.45276,2.45276,5000000.0
2009-03-13 18:52:00,2.45276,2.45296,2.45276,2.45286,8000000.0
2009-03-13 18:53:00,2.4529,2.45482,2.4529,2.45482,11000000.0
2009-03-13 18:54:00,2.45471,2.45471,2.45437,2.45463,7000000.0
2009-03-13 18:55:00,2.45551,2.45551,2.45503,2.45503,7000000.0
2009-03-13 18:56:00,2.45437,2.45451,2.4542,2.45451,7000000.0
2009-03-13 18:57:00,2.45432,2.45567,2.45432,2.45567,10000000.0
2009-03-13 18:58:00,2.45605,2.45612,2.45561,2.45565,9000000.0
2009-03-13 18:59:00,2.4555,2.45589,2.4555,2.45556,8000000.0
2009-03-13 19:00:00,2.45537,2.45574,2.45526,2.45574,7000000.0
2009-03-13 19:01:00,2.45572,2.45572,2.45445,2.45445,7000000.0
2009-03-13 19:02:00,2.45439,2.4547,2.45439,2.4547,8000000.0
2009-03-13 19:03:00,2.45491,2.45497,2.45425,2.45425,7000000.0
2009-03-13 19:04:00,2.45448,2.45467,2.45443,2.45467,8000000.0
2009-03-13 19:05:00,2.45453,2.45453,2.45355,2.45355,8000000.0
2009-03-13 19:06:00,2.45389,2.45392,2.4534,2.45365,8000000.0
2009-03-13 19:07:00,2.45366,2.45372,2.45349,2.45372,9000000.0
2009-03-13 19:08:00,2.45353,2.45353,2.45297,2.45306,8000000.0
2009-03-13 19:09:00,2.45306,2.45337,2.45306,2.45337,7000000.0
2009-03-13 19:10:00,2.45442,2.4547,2.45425,2.45427,11000000.0
2009-03-13 19:11:00,2.454,2.4544,2.454,2.45405,10000000.0
2009-03-13 19:12:00,2.454,2.45434,2.454,2.45434,7000000.0
2009-03-13 19:13:00,2.45474,2.45517,2.45354,2.45516,6000000.0
2009-03-13 19:14:00,2.45546,2.45571,2.45505,2.45505,8000000.0
2009-03-13 19:15:00,2.45507,2.45508,2.45463,2.45485,10000000.0
2009-03-13 19:16:00,2.45489,2.45489,2.45434,2.45434,8000000.0
2009-03-13 19:17:00,2.45441,2.45442,2.45417,2.45422,10000000.0
2009-03-13 19:18:00,2.45426,2.45516,2.45426,2.45515,11000000.0
2009-03-13 19:19:00,2.45472,2.45484,2.45468,2.45474,8000000.0
2009-03-13 19:20:00,2.45544,2.45681,2.45544,2.45681,11000000.0
2009-03-13 19:21:00,2.45717,2.45763,2.4568,2.45763,10000000.0
2009-03-13 19:22:00,2.4585,2.4585,2.4576,2.45785,9000000.0
2009-03-13 19:23:00,2.45642,2.45642,2.45598,2.45619,8000000.0
2009-03-13 19:24:00,2.45675,2.45938,2.45675,2.45829,9000000.0
2009-03-13 19:25:00,2.45814,2.45814,2.45728,2.45729,9000000.0
2009-03-13 19:26:00,2.45696,2.45696,2.45648,2.45658,7000000.0
2009-03-13 19:27:00,2.45652,2.45675,2.45539,2.45539,8000000.0
2009-03-13 19:28:00,2.45471,2.45607,2.45471,2.45512,10000000.0
2009-03-13 19:29:00,2.45514,2.45551,2.45498,2.45502,7000000.0
2009-03-13 19:30:00,2.45498,2.4553,2.45498,2.4553,10000000.0
2009-03-13 19:31:00,2.45523,2.45574,2.45489,2.45574,7000000.0
2009-03-13 19:32:00,2.45554,2.45554,2.4552,2.45539,10000000.0
2009-03-13 19:33:00,2.4549,2.45523,2.45484,2.45484,7000000.0
2009-03-13 19:34:00,2.45476,2.45515,2.45464,2.45515,8000000.0
2009-03-13 19:35:00,2.45512,2.45512,2.4548,2.45482,7000000.0
2009-03-13 19:36:00,2.45477,2.45485,2.45428,2.45428,7000000.0
2009-03-13 19:37:00,2.45445,2.45498,2.45439,2.45439,8000000.0
2009-03-13 19:38:00,2.45409,2.45422,2.45376,2.45392,8000000.0
2009-03-13 19:39:00,2.45476,2.4566,2.45476,2.4566,8000000.0
2009-03-13 19:40:00,2.45759,2.45768,2.45707,2.45738,7000000.0
2009-03-13 19:41:00,2.45732,2.45732,2.45683,2.45713,9000000.0
2009-03-13 19:42:00,2.45678,2.45681,2.45649,2.45649,7000000.0
2009-03-13 19:43:00,2.45649,2.45649,2.45594,2.45594,11000000.0
2009-03-13 19:44:00,2.45574,2.45574,2.45513,2.45513,8000000.0
2009-03-13 19:45:00,2.45449,2.45492,2.45436,2.4549,9000000.0
2009-03-13 19:46:00,2.45547,2.45547,2.45489,2.45489,7000000.0
2009-03-13 19:47:00,2.45456,2.45551,2.45456,2.45551,9000000.0
2009-03-13 19:48:00,2.45572,2.45572,2.45546,2.4555,8000000.0
2009-03-13 19:49:00,2.45508,2.45531,2.45508,2.45531,7000000.0
2009-03-13 19:50:00,2.45481,2.45481,2.45428,2.45428,7000000.0
2009-03-13 19:51:00,2.4548,2.45484,2.4544,2.45448,7000000.0
2009-03-13 19:52:00,2.45483,2.45522,2.45457,2.45522,7000000.0
2009-03-13 19:53:00,2.45503,2.45506,2.45467,2.45467,7000000.0
2009-03-13 19:54:00,2.45507,2.45507,2.45418,2.4542,8000000.0
2009-03-13 19:55:00,2.45468,2.45501,2.45454,2.45454,8000000.0
2009-03-13 19:56:00,2.45485,2.45495,2.4545,2.4545,8000000.0
2009-03-13 19:57:00,2.45518,2.45526,2.4546,2.4546,7000000.0
2009-03-13 19:58:00,2.45478,2.45497,2.45461,2.45461,10000000.0
2009-03-13 19:59:00,2.45527,2.45643,2.45527,2.45643,8000000.0
2009-03-13 20:00:00,2.4565,2.45651,2.45604,2.4564,7000000.0
2009-03-13 20:01:00,2.4567,2.45707,2.4567,2.45707,7000000.0
2009-03-13 20:02:00,2.45698,2.45717,2.45694,2.45717,7000000.0
2009-03-13 20:03:00,2.45736,2.45736,2.45701,2.45714,9000000.0
2009-03-13 20:04:00,2.45711,2.45724,2.45711,2.45723,9000000.0
2009-03-13 20:05:00,2.45706,2.45706,2.45634,2.45654,9000000.0
2009-03-13 20:06:00,2.45656,2.45656,2.45628,2.45631,11000000.0
2009-03-13 20:07:00,2.45665,2.4576,2.45665,2.4576,10000000.0
2009-03-13 20:08:00,2.45747,2.45845,2.45739,2.45739,8000000.0
2009-03-13 20:09:00,2.45676,2.4571,2.45676,2.45708,7000000.0
2009-03-13 20:10:00,2.45695,2.45729,2.45695,2.45719,8000000.0
2009-03-13 20:11:00,2.45769,2.45807,2.45727,2.45807,8000000.0
2009-03-13 20:12:00,2.45829,2.45859,2.45829,2.45839,7000000.0
2009-03-13 20:13:00,2.45828,2.45833,2.45794,2.45795,10000000.0
2009-03-13 20:14:00,2.45783,2.45798,2.45776,2.45784,11000000.0
2009-03-13 20:15:00,2.45809,2.45826,2.45808,2.45822,7000000.0
2009-03-13 20:16:00,2.45744,2.45744,2.457,2.457,7000000.0
2009-03-13 20:17:00,2.45689,2.45745,2.45689,2.45745,11000000.0
2009-03-13 20:18:00,2.4576,2.4576,2.45729,2.45729,9000000.0
2009-03-13 20:19:00,2.45751,2.45847,2.45751,2.45847,8000000.0
2009-03-13 20:20:00,2.45801,2.45801,2.45784,2.45787,7000000.0
2009-03-13 20:21:00,2.45813,2.45825,2.45795,2.45825,11000000.0
2009-03-13 20:22:00,2.45812,2.45814,2.4578,2.45808,7000000.0
2009-03-13 20:23:00,2.45828,2.45828,2.45799,2.45799,7000000.0
2009-03-13 20:24:00,2.45798,2.45812,2.45798,2.45805,8000000.0
2009-03-13 20:25:00,2.45806,2.45882,2.45806,2.45851,11000000.0
2009-03-13 20:26:00,2.45843,2.4587,2.45843,2.4587,8000000.0
2009-03-13 20:27:00,2.45875,2.45875,2.45854,2.45856,5000000.0
2009-03-13 20:28:00,2.45841,2.45874,2.45841,2.45866,7000000.0
2009-03-13 20:29:00,2.45884,2.45923,2.45884,2.45923,8000000.0
2009-03-13 20:30:00,2.46114,2.46131,2.46046,2.46046,8000000.0
2009-03-13 20:31:00,2.4606,2.46066,2.46047,2.46048,7000000.0
2009-03-13 20:32:00,2.46076,2.46077,2.4604,2.46077,7000000.0
2009-03-13 20:33:00,2.46056,2.46056,2.46032,2.46032,7000000.0
2009-03-13 20:34:00,2.45992,2.46054,2.45992,2.4604,8000000.0
2009-03-13 20:35:00,2.46017,2.46048,2.46003,2.46024,9000000.0
2009-03-13 20:36:00,2.4603,2.46159,2.4603,2.46159,7000000.0
2009-03-13 20:37:00,2.46096,2.4612,2.46078,2.46084,11000000.0
2009-03-13 20:38:00,2.46086,2.46102,2.4608,2.46082,10000000.0
2009-03-13 20:39:00,2.46079,2.46079,2.4588,2.4588,9000000.0
2009-03-13 20:40:00,2.4593,2.45969,2.4593,2.45969,8000000.0
2009-03-13 20:41:00,2.4594,2.45987,2.45899,2.45974,8000000.0
2009-03-13 20:42:00,2.45982,2.46021,2.45982,2.46,11000000.0
2009-03-13 20:43:00,2.45992,2.45992,2.45955,2.45984,8000000.0
2009-03-13 20:44:00,2.45934,2.45934,2.459,2.45922,10000000.0
2009-03-13 20:45:00,2.45899,2.45899,2.45828,2.45828,7000000.0
2009-03-13 20:46:00,2.45869,2.45891,2.45867,2.45871,8000000.0
2009-03-13 20:47:00,2.45912,2.45912,2.45799,2.45799,7000000.0
2009-03-13 20:48:00,2.45806,2.4588,2.45806,2.45867,10000000.0
2009-03-13 20:49:00,2.45867,2.45909,2.45867,2.45908,7000000.0
2009-03-13 20:50:00,2.45912,2.45912,2.45844,2.45872,8000000.0
2009-03-13 20:51:00,2.45907,2.45941,2.45907,2.45938,9000000.0
2009-03-13 20:52:00,2.45937,2.45937,2.45921,2.45927,11000000.0
2009-03-13 20:53:00,2.45933,2.45937,2.45905,2.45905,11000000.0
2009-03-13 20:54:00,2.45935,2.45935,2.45847,2.45879,11000000.0
2009-03-13 20:55:00,2.45851,2.45881,2.45851,2.45881,8000000.0
2009-03-13 20:56:00,2.45877,2.45877,2.45842,2.45862,7000000.0
2009-03-13 20:57:00,2.45825,2.45825,2.45772,2.45781,9000000.0
2009-03-13 20:58:00,2.45764,2.45764,2.45694,2.45714,5000000.0
2009-03-13 20:59:00,2.45682,2.45689,2.45657,2.45662,7000000.0
2009-03-13 21:00:00,2.45687,2.45687,2.45604,2.45633,7000000.0
2009-03-13 21:01:00,2.45637,2.45673,2.45628,2.45673,7000000.0
2009-03-13 21:02:00,2.45699,2.45739,2.45699,2.45737,7000000.0
2009-03-13 21:03:00,2.45724,2.45747,2.45697,2.45697,8000000.0
2009-03-13 21:04:00,2.45634,2.45645,2.45602,2.45602,7000000.0
2009-03-13 21:05:00,2.45641,2.45696,2.45639,2.45696,8000000.0
2009-03-13 21:06:00,2.45747,2.4576,2.45706,2.45742,8000000.0
2009-03-13 21:07:00,2.45752,2.45756,2.45732,2.45739,8000000.0
2009-03-13 21:08:00,2.45679,2.45697,2.45674,2.45675,10000000.0
2009-03-13 21:09:00,2.45628,2.45635,2.45621,2.45629,10000000.0
2009-03-13 21:10:00,2.45609,2.45625,2.45569,2.45569,8000000.0
2009-03-13 21:11:00,2.4561,2.4561,2.45572,2.45586,7000000.0
2009-03-13 21:12:00,2.45581,2.45596,2.45571,2.45571,8000000.0
2009-03-13 21:13:00,2.45569,2.45569,2.45534,2.45554,10000000.0
2009-03-13 21:14:00,2.45629,2.45629,2.45538,2.45575,8000000.0
2009-03-13 21:15:00,2.45555,2.45582,2.45555,2.45577,8000000.0
2009-03-13 21:16:00,2.45541,2.45607,2.45541,2.45604,7000000.0
2009-03-13 21:17:00,2.45639,2.45706,2.45639,2.45706,8000000.0
2009-03-13 21:18:00,2.45716,2.45716,2.45699,2.457,7000000.0
2009-03-13 21:19:00,2.45707,2.45709,2.45698,2.45704,9000000.0
2009-03-13 21:20:00,2.45709,2.45709,2.45682,2.45684,11000000.0
2009-03-13 21:21:00,2.45691,2.45694,2.4568,2.45692,10000000.0
2009-03-13 21:22:00,2.45702,2.45702,2.45676,2.45692,10000000.0
2009-03-13 21:23:00,2.45692,2.45692,2.45667,2.45675,7000000.0
2009-03-13 21:24:00,2.45657,2.45684,2.45651,2.45651,8000000.0
2009-03-13 21:25:00,2.45732,2.45736,2.45678,2.45678,7000000.0
2009-03-13 21:26:00,2.45725,2.4577,2.45725,2.4577,7000000.0
2009-03-13 21:27:00,2.45675,2.45675,2.45657,2.45673,7000000.0
2009-03-13 21:28:00,2.45646,2.45787,2.45598,2.45787,7000000.0
2009-03-13 21:29:00,2.4581,2.45813,2.4579,2.45813,8000000.0
2009-03-13 21:30:00,2.45777,2.4581,2.45777,2.45803,8000000.0
2009-03-13 21:31:00,2.45792,2.45792,2.45766,2.45782,8000000.0
2009-03-13 21:32:00,2.45771,2.45817,2.45771,2.45811,7000000.0
2009-03-13 21:33:00,2.45856,2.46001,2.45856,2.45944,11000000.0
2009-03-13 21:34:00,2.45961,2.46014,2.45961,2.46014,11000000.0
2009-03-13 21:35:00,2.46009,2.46034,2.45998,2.46034,11000000.0
2009-03-13 21:36:00,2.46003,2.46011,2.45989,2.45998,8000000.0
2009-03-13 21:37:00,2.45991,2.45995,2.45971,2.45995,8000000.0
2009-03-13 21:38:00,2.4598,2.45992,2.45969,2.45981,8000000.0
2009-03-13 21:39:00,2.46028,2.46154,2.46028,2.46154,9000000.0
2009-03-13 21:40:00,2.46188,2.46189,2.46139,2.46139,7000000.0
2009-03-13 21:41:00,2.46163,2.46187,2.46162,2.46187,9000000.0
2009-03-13 21:42:00,2.46247,2.46304,2.46247,2.46303,7000000.0
2009-03-13 21:43:00,2.46298,2.46298,2.46189,2.46189,11000000.0
2009-03-13 21:44:00,2.46144,2.46144,2.46073,2.46099,8000000.0
2009-03-13 21:45:00,2.4609,2.46102,2.46077,2.46078,10000000.0
2009-03-13 21:46:00,2.46074,2.46082,2.46059,2.46059,8000000.0
2009-03-13 21:47:00,2.46048,2.46063,2.46045,2.46061,8000000.0
2009-03-13 21:48:00,2.46065,2.46095,2.46065,2.46095,8000000.0
2009-03-13 21:49:00,2.46099,2.46107,2.46096,2.46107,8000000.0
2009-03-13 21:50:00,2.46076,2.4608,2.46067,2.46079,8000000.0
2009-03-13 21:51:00,2.46081,2.46093,2.46076,2.46086,7000000.0
2009-03-13 21:52:00,2.46098,2.461,2.46093,2.46095,7000000.0
2009-03-13 21:53:00,2.46105,2.46174,2.46105,2.46174,7000000.0
2009-03-13 21:54:00,2.46206,2.46206,2.46117,2.46137,7000000.0
2009-03-13 21:55:00,2.46125,2.46125,2.46094,2.46094,7000000.0
2009-03-13 21:56:00,2.461,2.46127,2.46099,2.46127,8000000.0
2009-03-13 21:57:00,2.46149,2.46153,2.46108,2.46108,7000000.0
2009-03-13 21:58:00,2.46082,2.46098,2.46066,2.46066,7000000.0
2009-03-13 21:59:00,2.46064,2.46183,2.46064,2.46157,8000000.0
2009-03-13 22:00:00,2.46167,2.46201,2.46167,2.46201,10000000.0
2009-03-13 22:01:00,2.46226,2.46231,2.46206,2.46222,9000000.0
2009-03-13 22:02:00,2.46243,2.46254,2.46234,2.46234,8000000.0
2009-03-13 22:03:00,2.46239,2.46253,2.46239,2.4625,11000000.0
2009-03-13 22:04:00,2.46254,2.46256,2.46252,2.46252,5000000.0
2009-03-13 22:05:00,2.4627,2.46286,2.46268,2.4627,10000000.0
2009-03-13 22:06:00,2.46269,2.46282,2.46269,2.4628,7000000.0
2009-03-13 22:07:00,2.46299,2.46311,2.4629,2.46297,8000000.0
2009-03-13 22:08:00,2.46308,2.46314,2.46296,2.46296,8000000.0
2009-03-13 22:09:00,2.46319,2.46322,2.46306,2.46307,9000000.0
2009-03-13 22:10:00,2.46275,2.4629,2.4623,2.4623,8000000.0
2009-03-13 22:11:00,2.46217,2.46217,2.46158,2.46176,9000000.0
2009-03-13 22:12:00,2.46163,2.46191,2.46163,2.46191,8000000.0
2009-03-13 22:13:00,2.46282,2.46282,2.46196,2.46196,7000000.0
2009-03-13 22:14:00,2.46199,2.46212,2.46185,2.4621,11000000.0
2009-03-13 22:15:00,2.46203,2.46203,2.4601,2.46198,8000000.0
2009-03-13 22:16:00,2.46181,2.46232,2.46181,2.46232,9000000.0
2009-03-13 22:17:00,2.46222,2.46222,2.46191,2.462,7000000.0
2009-03-13 22:18:00,2.46198,2.46219,2.46165,2.46166,8000000.0
2009-03-13 22:19:00,2.46185,2.46185,2.46154,2.46169,7000000.0
2009-03-13 22:20:00,2.46138,2.46138,2.46055,2.46056,7000000.0
2009-03-13 22:21:00,2.46046,2.46074,2.46046,2.46065,9000000.0
2009-03-13 22:22:00,2.46077,2.46084,2.46064,2.46067,7000000.0
2009-03-13 22:23:00,2.46053,2.46061,2.46036,2.46061,5000000.0
2009-03-13 22:24:00,2.45968,2.46055,2.45968,2.46055,7000000.0
2009-03-13 22:25:00,2.46073,2.46125,2.46073,2.46125,8000000.0
2009-03-13 22:26:00,2.46102,2.46116,2.46101,2.46114,9000000.0
2009-03-13 22:27:00,2.46108,2.46172,2.46104,2.46172,8000000.0
2009-03-13 22:28:00,2.46191,2.46196,2.46172,2.46196,8000000.0
2009-03-13 22:29:00,2.46173,2.46173,2.46099,2.46099,10000000.0
2009-03-13 22:30:00,2.46138,2.4614,2.46105,2.46105,7000000.0
2009-03-13 22:31:00,2.46089,2.46148,2.46089,2.46141,9000000.0
2009-03-13 22:32:00,2.46116,2.4614,2.46102,2.46102,8000000.0
2009-03-13 22:33:00,2.46102,2.46106,2.46083,2.46101,7000000.0
2009-03-13 22:34:00,2.46089,2.46095,2.46064,2.46064,7000000.0
2009-03-13 22:35:00,2.4607,2.4613,2.4607,2.4613,8000000.0
2009-03-13 22:36:00,2.46149,2.46191,2.46149,2.46191,10000000.0
2009-03-13 22:37:00,2.46299,2.46309,2.462,2.46215,7000000.0
2009-03-13 22:38:00,2.46264,2.46264,2.46143,2.46143,8000000.0
2009-03-13 22:39:00,2.46133,2.4615,2.46129,2.46135,9000000.0
2009-03-13 22:40:00,2.46131,2.4616,2.46118,2.4616,7000000.0
2009-03-13 22:41:00,2.46182,2.46223,2.46182,2.46223,8000000.0
2009-03-13 22:42:00,2.4622,2.4622,2.46166,2.46166,7000000.0
2009-03-13 22:43:00,2.46213,2.46229,2.46208,2.46213,7000000.0
2009-03-13 22:44:00,2.46211,2.46231,2.46211,2.46231,7000000.0
2009-03-13 22:45:00,2.4612,2.4612,2.46087,2.46097,7000000.0
2009-03-13 22:46:00,2.46111,2.4618,2.46111,2.4618,8000000.0
2009-03-13 22:47:00,2.46186,2.46331,2.46186,2.46331,11000000.0
2009-03-13 22:48:00,2.4672,2.4672,2.46179,2.46179,8000000.0
2009-03-13 22:49:00,2.46101,2.46219,2.46093,2.46202,7000000.0
2009-03-13 22:50:00,2.46435,2.46522,2.46136,2.46136,7000000.0
2009-03-13 22:51:00,2.46037,2.46054,2.46023,2.46023,10000000.0
2009-03-13 22:52:00,2.45942,2.45942,2.45807,2.45849,8000000.0
2009-03-13 22:53:00,2.45862,2.46118,2.45862,2.46114,7000000.0
2009-03-13 22:54:00,2.46109,2.46109,2.4585,2.4585,5000000.0
2009-03-13 22:55:00,2.45873,2.4621,2.45873,2.4621,7000000.0
2009-03-13 22:56:00,2.46271,2.46277,2.46233,2.46262,7000000.0
2009-03-13 22:57:00,2.46281,2.46352,2.46281,2.46344,7000000.0
2009-03-13 22:58:00,2.46342,2.46342,2.46157,2.46157,9000000.0
2009-03-13 22:59:00,2.4605,2.4605,2.45836,2.45836,7000000.0
2009-03-15 23:00:00,2.45499,2.45972,2.45499,2.45972,8000000.0
2009-03-15 23:01:00,2.45988,2.46119,2.45988,2.46119,8000000.0
2009-03-15 23:02:00,2.46118,2.46118,2.46009,2.46009,8000000.0
2009-03-15 23:03:00,2.46015,2.46045,2.46012,2.46045,6000000.0
2009-03-15 23:04:00,2.46035,2.46035,2.45978,2.46009,8000000.0
2009-03-15 23:05:00,2.45977,2.46001,2.45977,2.46001,8000000.0
2009-03-15 23:06:00,2.4596,2.4598,2.45927,2.45927,9000000.0
2009-03-15 23:07:00,2.45977,2.46009,2.45977,2.45997,10000000.0
2009-03-15 23:08:00,2.45993,2.46007,2.45977,2.45977,7000000.0
2009-03-15 23:09:00,2.46008,2.46008,2.45963,2.45963,9000000.0
2009-03-15 23:10:00,2.45964,2.45997,2.4595,2.45997,11000000.0
2009-03-15 23:11:00,2.45994,2.46081,2.45994,2.46081,7000000.0
2009-03-15 23:12:00,2.46134,2.46171,2.46134,2.46158,7000000.0
2009-03-15 23:13:00,2.46164,2.46257,2.46161,2.46257,7000000.0
2009-03-15 23:14:00,2.46262,2.46262,2.46238,2.46247,11000000.0
2009-03-15 23:15:00,2.46203,2.46235,2.46169,2.46235,9000000.0
2009-03-15 23:16:00,2.46198,2.4621,2.46176,2.46199,11000000.0
2009-03-15 23:17:00,2.46207,2.4622,2.46189,2.46189,7000000.0
2009-03-15 23:18:00,2.46228,2.46254,2.46228,2.46254,8000000.0
2009-03-15 23:19:00,2.46135,2.46135,2.46088,2.46101,7000000.0
2009-03-15 23:20:00,2.46202,2.46245,2.46202,2.46245,9000000.0
2009-03-15 23:21:00,2.46349,2.46416,2.46349,2.46416,9000000.0
2009-03-15 23:22:00,2.4639,2.46395,2.46381,2.46381,5000000.0
2009-03-15 23:23:00,2.46371,2.4638,2.46371,2.4638,8000000.0
2009-03-15 23:24:00,2.46356,2.46356,2.4613,2.4613,7000000.0
2009-03-15 23:25:00,2.45965,2.45965,2.45662,2.45825,7000000.0
2009-03-15 23:27:00,2.45853,2.46022,2.45674,2.46022,8000000.0
2009-03-15 23:28:00,2.46117,2.46131,2.46114,2.46123,10000000.0
2009-03-15 23:29:00,2.46125,2.46125,2.4594,2.4594,9000000.0
2009-03-15 23:30:00,2.4597,2.45974,2.45952,2.4597,8000000.0
2009-03-15 23:31:00,2.45932,2.46093,2.45856,2.46093,7000000.0
2009-03-15 23:32:00,2.45966,2.46001,2.45958,2.46001,8000000.0
2009-03-15 23:33:00,2.4607,2.4607,2.46028,2.46028,7000000.0
2009-03-15 23:34:00,2.46013,2.4609,2.46013,2.4609,11000000.0
2009-03-15 23:35:00,2.46073,2.46106,2.46072,2.46106,9000000.0
2009-03-15 23:36:00,2.46064,2.46103,2.46062,2.46103,7000000.0
2009-03-15 23:37:00,2.46054,2.46087,2.46051,2.46087,5000000.0
2009-03-15 23:38:00,2.46069,2.46135,2.46062,2.46135,8000000.0
2009-03-15 23:39:00,2.46116,2.46119,2.46088,2.46116,10000000.0
2009-03-15 23:40:00,2.46082,2.46082,2.46066,2.46073,7000000.0
2009-03-15 23:41:00,2.46119,2.46119,2.46083,2.46092,11000000.0
2009-03-15 23:42:00,2.46131,2.46131,2.46072,2.46072,8000000.0
2009-03-15 23:43:00,2.46081,2.46116,2.46076,2.46116,7000000.0
2009-03-15 23:44:00,2.46179,2.46235,2.46179,2.46233,7000000.0
2009-03-15 23:45:00,2.46208,2.46208,2.46039,2.46039,7000000.0
2009-03-15 23:46:00,2.46054,2.46116,2.46054,2.46116,8000000.0
2009-03-15 23:47:00,2.46128,2.46128,2.46042,2.46092,8000000.0
2009-03-15 23:48:00,2.4626,2.4626,2.46245,2.46245,7000000.0
2009-03-15 23:49:00,2.46076,2.46076,2.46046,2.46046,10000000.0
2009-03-15 23:50:00,2.46056,2.46114,2.46056,2.46114,8000000.0
2009-03-15 23:51:00,2.46149,2.46318,2.46149,2.46318,7000000.0
2009-03-15 23:52:00,2.46308,2.46308,2.46176,2.46237,11000000.0
2009-03-15 23:53:00,2.46239,2.4635,2.46239,2.4635,8000000.0
2009-03-15 23:54:00,2.46357,2.46603,2.46357,2.46424,9000000.0
2009-03-15 23:55:00,2.46371,2.4641,2.4637,2.4637,10000000.0
2009-03-15 23:56:00,2.46378,2.46431,2.46378,2.4643,8000000.0
2009-03-15 23:57:00,2.46402,2.46435,2.46397,2.46435,8000000.0
2009-03-15 23:58:00,2.46441,2.46483,2.46434,2.46482,7000000.0
2009-03-15 23:59:00,2.46439,2.46495,2.46435,2.46435,9000000.0
2009-03-16 00:00:00,2.46419,2.46505,2.46386,2.46489,7000000.0
2009-03-16 00:01:00,2.46526,2.46526,2.46469,2.46469,8000000.0
2009-03-16 00:02:00,2.46442,2.4646,2.46358,2.46454,8000000.0
2009-03-16 00:03:00,2.46565,2.46647,2.46565,2.46641,10000000.0
2009-03-16 00:04:00,2.46618,2.46655,2.46341,2.46341,7000000.0
2009-03-16 00:05:00,2.46285,2.46303,2.46285,2.46303,11000000.0
2009-03-16 00:06:00,2.4634,2.46372,2.46333,2.46364,10000000.0
2009-03-16 00:07:00,2.46356,2.46356,2.46251,2.46251,8000000.0
2009-03-16 00:08:00,2.46279,2.46309,2.46279,2.46301,6000000.0
2009-03-16 00:09:00,2.46316,2.46327,2.46259,2.46259,7000000.0
2009-03-16 00:10:00,2.4626,2.46292,2.4626,2.4629,8000000.0
2009-03-16 00:11:00,2.46315,2.46334,2.46302,2.46302,11000000.0
2009-03-16 00:12:00,2.46295,2.46391,2.46295,2.46391,7000000.0
2009-03-16 00:13:00,2.46435,2.46646,2.46435,2.46646,8000000.0
2009-03-16 00:14:00,2.46641,2.46668,2.46641,2.46657,8000000.0
2009-03-16 00:15:00,2.46656,2.46661,2.46597,2.46597,8000000.0
2009-03-16 00:16:00,2.46551,2.46569,2.46548,2.46548,7000000.0
2009-03-16 00:17:00,2.46454,2.46454,2.46431,2.46441,5000000.0
2009-03-16 00:18:00,2.46468,2.4647,2.46456,2.46466,10000000.0
2009-03-16 00:19:00,2.46413,2.46413,2.46236,2.46241,11000000.0
2009-03-16 00:20:00,2.46248,2.46278,2.46248,2.46249,8000000.0
2009-03-16 00:21:00,2.46274,2.4634,2.46271,2.4634,7000000.0
2009-03-16 00:22:00,2.46407,2.46407,2.46384,2.46384,9000000.0
2009-03-16 00:23:00,2.46391,2.46395,2.46378,2.46392,8000000.0
2009-03-16 00:24:00,2.46415,2.46439,2.46402,2.46432,10000000.0
2009-03-16 00:25:00,2.46477,2.46511,2.46431,2.46431,9000000.0
2009-03-16 00:26:00,2.46414,2.46414,2.46365,2.46365,7000000.0
2009-03-16 00:27:00,2.46304,2.46318,2.46304,2.4631,9000000.0
2009-03-16 00:28:00,2.46327,2.46332,2.46326,2.46332,9000000.0
2009-03-16 00:29:00,2.46119,2.46119,2.45972,2.45972,8000000.0
2009-03-16 00:30:00,2.46043,2.46145,2.46043,2.46145,11000000.0
2009-03-16 00:31:00,2.46166,2.46166,2.46077,2.46077,8000000.0
2009-03-16 00:32:00,2.46045,2.46091,2.46045,2.46091,8000000.0
2009-03-16 00:33:00,2.46146,2.46256,2.46077,2.46077,7000000.0
2009-03-16 00:34:00,2.46097,2.46182,2.46097,2.46182,8000000.0
2009-03-16 00:35:00,2.46177,2.46178,2.46164,2.46168,10000000.0
2009-03-16 00:36:00,2.46164,2.46322,2.46164,2.46322,7000000.0
2009-03-16 00:37:00,2.46334,2.46383,2.46277,2.46383,8000000.0
2009-03-16 00:38:00,2.46411,2.46411,2.46357,2.46359,7000000.0
2009-03-16 00:39:00,2.46379,2.46419,2.46229,2.46229,10000000.0
2009-03-16 00:40:00,2.45921,2.46163,2.45921,2.46163,7000000.0
2009-03-16 00:41:00,2.46211,2.46222,2.46074,2.46074,10000000.0
2009-03-16 00:42:00,2.45981,2.46212,2.45981,2.46201,11000000.0
2009-03-16 00:43:00,2.46213,2.46224,2.46183,2.46183,8000000.0
2009-03-16 00:44:00,2.46199,2.46258,2.46199,2.46258,7000000.0
2009-03-16 00:45:00,2.4624,2.4624,2.46159,2.46188,8000000.0
2009-03-16 00:46:00,2.46196,2.46261,2.46196,2.46243,11000000.0
2009-03-16 00:47:00,2.4627,2.46323,2.4627,2.46317,7000000.0
2009-03-16 00:48:00,2.4631,2.4632,2.463,2.4632,10000000.0
2009-03-16 00:49:00,2.46307,2.46307,2.46217,2.46217,10000000.0
2009-03-16 00:50:00,2.46212,2.46255,2.46206,2.46255,8000000.0
2009-03-16 00:51:00,2.46249,2.46249,2.46197,2.46197,7000000.0
2009-03-16 00:52:00,2.46182,2.46182,2.46125,2.46125,8000000.0
2009-03-16 00:53:00,2.46155,2.46176,2.46155,2.46161,10000000.0
2009-03-16 00:54:00,2.46397,2.46476,2.46397,2.46474,8000000.0
2009-03-16 00:55:00,2.46498,2.46558,2.46498,2.46555,7000000.0
2009-03-16 00:56:00,2.46575,2.46612,2.46575,2.46595,7000000.0
2009-03-16 00:57:00,2.4642,2.4642,2.46279,2.46279,10000000.0
2009-03-16 00:58:00,2.46317,2.46441,2.46317,2.46437,8000000.0
2009-03-16 00:59:00,2.46467,2.46491,2.46467,2.46491,7000000.0
2009-03-16 01:00:00,2.46549,2.46549,2.46492,2.46543,9000000.0
2009-03-16 01:01:00,2.46534,2.46534,2.4646,2.4646,7000000.0
2009-03-16 01:02:00,2.46452,2.46452,2.46415,2.46435,8000000.0
2009-03-16 01:03:00,2.46484,2.46487,2.46439,2.46486,10000000.0
2009-03-16 01:04:00,2.46446,2.46459,2.46423,2.46459,8000000.0
2009-03-16 01:05:00,2.46471,2.46471,2.46314,2.46314,7000000.0
2009-03-16 01:06:00,2.46303,2.4634,2.46303,2.46328,8000000.0
2009-03-16 01:07:00,2.4636,2.46369,2.46303,2.46303,7000000.0
2009-03-16 01:08:00,2.46317,2.46331,2.46277,2.46314,8000000.0
2009-03-16 01:09:00,2.46285,2.46327,2.46285,2.46324,7000000.0
2009-03-16 01:10:00,2.46398,2.46398,2.46372,2.46372,11000000.0
2009-03-16 01:11:00,2.46379,2.46416,2.4637,2.4637,11000000.0
2009-03-16 01:12:00,2.46341,2.46498,2.4634,2.46498,11000000.0
2009-03-16 01:13:00,2.46489,2.46489,2.46461,2.46461,7000000.0
2009-03-16 01:14:00,2.4648,2.46518,2.46457,2.46518,8000000.0
2009-03-16 01:15:00,2.46457,2.46457,2.46394,2.46394,7000000.0
2009-03-16 01:16:00,2.46382,2.4641,2.46382,2.4641,9000000.0
2009-03-16 01:17:00,2.46406,2.46406,2.46336,2.46336,8000000.0
2009-03-16 01:18:00,2.46357,2.46374,2.46354,2.46374,8000000.0
2009-03-16 01:19:00,2.46394,2.46517,2.46394,2.46517,7000000.0
2009-03-16 01:20:00,2.46473,2.46473,2.46297,2.46328,8000000.0
2009-03-16 01:21:00,2.46377,2.46407,2.46362,2.46407,7000000.0
2009-03-16 01:22:00,2.46443,2.46443,2.46359,2.46363,7000000.0
2009-03-16 01:23:00,2.46419,2.46419,2.46394,2.46394,7000000.0
2009-03-16 01:24:00,2.46394,2.46394,2.46359,2.46379,11000000.0
2009-03-16 01:25:00,2.4629,2.4629,2.46252,2.46279,7000000.0
2009-03-16 01:26:00,2.46274,2.46281,2.46251,2.46251,8000000.0
2009-03-16 01:27:00,2.46355,2.46418,2.46274,2.46274,7000000.0
2009-03-16 01:28:00,2.46401,2.46456,2.46401,2.4645,8000000.0
2009-03-16 01:29:00,2.46506,2.4659,2.46506,2.4659,10000000.0
2009-03-16 01:30:00,2.46588,2.46588,2.46472,2.46472,7000000.0
2009-03-16 01:31:00,2.46508,2.46509,2.46498,2.46509,6000000.0
2009-03-16 01:32:00,2.46488,2.46488,2.46459,2.46486,9000000.0
2009-03-16 01:33:00,2.46447,2.46447,2.46246,2.46246,7000000.0
2009-03-16 01:34:00,2.46185,2.46243,2.46185,2.462,11000000.0
2009-03-16 01:35:00,2.46257,2.46282,2.46228,2.46228,8000000.0
2009-03-16 01:36:00,2.46223,2.46227,2.46192,2.46227,10000000.0
2009-03-16 01:37:00,2.46212,2.46271,2.46212,2.46254,8000000.0
2009-03-16 01:38:00,2.46263,2.46289,2.4625,2.46289,7000000.0
2009-03-16 01:39:00,2.46286,2.46286,2.46248,2.46265,9000000.0
2009-03-16 01:40:00,2.46296,2.46355,2.46247,2.46247,11000000.0
2009-03-16 01:41:00,2.46287,2.46306,2.46287,2.46299,5000000.0
2009-03-16 01:42:00,2.46308,2.46316,2.46284,2.46312,9000000.0
2009-03-16 01:43:00,2.46294,2.46294,2.4625,2.46255,9000000.0
2009-03-16 01:44:00,2.46347,2.46463,2.46347,2.46387,8000000.0
2009-03-16 01:45:00,2.46361,2.46364,2.46343,2.46343,7000000.0
2009-03-16 01:46:00,2.46364,2.46434,2.46364,2.46434,7000000.0
2009-03-16 01:47:00,2.4643,2.4643,2.46402,2.46405,7000000.0
2009-03-16 01:48:00,2.46414,2.46518,2.46414,2.46518,8000000.0
2009-03-16 01:49:00,2.46465,2.46465,2.46409,2.46411,8000000.0
2009-03-16 01:50:00,2.46424,2.46454,2.46414,2.46414,7000000.0
2009-03-16 01:51:00,2.46412,2.46412,2.46359,2.46359,10000000.0
2009-03-16 01:52:00,2.4638,2.46414,2.4638,2.46414,8000000.0
2009-03-16 01:53:00,2.46403,2.46403,2.46233,2.46233,8000000.0
2009-03-16 01:54:00,2.46151,2.46343,2.46151,2.46343,10000000.0
2009-03-16 01:55:00,2.46288,2.46288,2.46185,2.46234,9000000.0
2009-03-16 01:56:00,2.4625,2.46289,2.46082,2.46287,10000000.0
2009-03-16 01:57:00,2.46304,2.46375,2.46304,2.46349,9000000.0
2009-03-16 01:58:00,2.46337,2.46337,2.46262,2.46262,8000000.0
2009-03-16 01:59:00,2.46172,2.46203,2.46172,2.46203,7000000.0
2009-03-16 02:00:00,2.4619,2.46211,2.46178,2.46211,11000000.0
2009-03-16 02:01:00,2.46195,2.46195,2.46162,2.46162,10000000.0
2009-03-16 02:02:00,2.46153,2.46153,2.46106,2.46111,13000000.0
2009-03-16 02:03:00,2.46132,2.46137,2.46106,2.46106,17000000.0
2009-03-16 02:04:00,2.46093,2.46093,2.45997,2.45997,12000000.0
2009-03-16 02:05:00,2.45925,2.46022,2.45915,2.46022,9000000.0
2009-03-16 02:06:00,2.46007,2.46047,2.46007,2.4601,7000000.0
2009-03-16 02:07:00,2.46,2.46,2.45989,2.45989,13000000.0
2009-03-16 02:08:00,2.45998,2.46001,2.4598,2.4598,16000000.0
2009-03-16 02:09:00,2.45973,2.45981,2.45973,2.45977,10000000.0
2009-03-16 02:10:00,2.46018,2.46029,2.46004,2.46004,8000000.0
2009-03-16 02:11:00,2.45975,2.45994,2.45975,2.45981,7000000.0
2009-03-16 02:12:00,2.46088,2.46098,2.46087,2.46093,14000000.0
2009-03-16 02:13:00,2.45991,2.46119,2.45991,2.46119,7000000.0
2009-03-16 02:14:00,2.46131,2.46133,2.46113,2.46113,7000000.0
2009-03-16 02:15:00,2.46097,2.46097,2.46075,2.46088,7000000.0
2009-03-16 02:16:00,2.46095,2.46118,2.46057,2.46118,8000000.0
2009-03-16 02:17:00,2.4613,2.46132,2.46115,2.46115,7000000.0
2009-03-16 02:18:00,2.46113,2.46141,2.46075,2.46075,11000000.0
2009-03-16 02:19:00,2.46061,2.46066,2.46061,2.46065,7000000.0
2009-03-16 02:20:00,2.45994,2.46029,2.4598,2.46009,12000000.0
2009-03-16 02:21:00,2.46054,2.46142,2.4604,2.46142,12000000.0
2009-03-16 02:22:00,2.4615,2.46195,2.46118,2.46195,7000000.0
2009-03-16 02:23:00,2.46079,2.46188,2.46079,2.46146,9000000.0
2009-03-16 02:24:00,2.46178,2.46259,2.46178,2.46209,8000000.0
2009-03-16 02:25:00,2.46114,2.46237,2.46092,2.46092,16000000.0
2009-03-16 02:26:00,2.46127,2.462,2.46127,2.46169,20000000.0
2009-03-16 02:27:00,2.46196,2.46248,2.46196,2.46212,18000000.0
2009-03-16 02:28:00,2.46143,2.46143,2.45939,2.45939,10000000.0
2009-03-16 02:29:00,2.45972,2.45993,2.45954,2.45958,10000000.0
2009-03-16 02:30:00,2.45944,2.45944,2.45919,2.45942,10000000.0
2009-03-16 02:31:00,2.45952,2.45961,2.45944,2.45955,9000000.0
2009-03-16 02:32:00,2.45974,2.46001,2.45974,2.46001,15000000.0
2009-03-16 02:33:00,2.46,2.46,2.45992,2.45994,14000000.0
2009-03-16 02:34:00,2.45951,2.45951,2.45739,2.45739,9000000.0
2009-03-16 02:35:00,2.4585,2.4585,2.45782,2.45782,7000000.0
2009-03-16 02:36:00,2.45799,2.45813,2.45794,2.45804,11000000.0
2009-03-16 02:37:00,2.45827,2.45827,2.45746,2.45746,7000000.0
2009-03-16 02:38:00,2.45734,2.45814,2.4572,2.45764,7000000.0
2009-03-16 02:39:00,2.45701,2.4582,2.45701,2.45788,13000000.0
2009-03-16 02:40:00,2.45729,2.45729,2.45659,2.45659,11000000.0
2009-03-16 02:41:00,2.45682,2.45682,2.45618,2.45618,8000000.0
2009-03-16 02:42:00,2.45594,2.45632,2.45551,2.45632,10000000.0
2009-03-16 02:43:00,2.45685,2.45685,2.45638,2.45657,8000000.0
2009-03-16 02:44:00,2.45681,2.45681,2.45619,2.45633,10000000.0
2009-03-16 02:45:00,2.45671,2.45671,2.45626,2.45636,10000000.0
2009-03-16 02:46:00,2.45644,2.45665,2.45644,2.45663,10000000.0
2009-03-16 02:47:00,2.45676,2.45704,2.45671,2.45704,8000000.0
2009-03-16 02:48:00,2.45702,2.45702,2.45675,2.45675,11000000.0
2009-03-16 02:49:00,2.45661,2.45696,2.45661,2.45696,10000000.0
2009-03-16 02:50:00,2.45734,2.45845,2.45734,2.45845,5000000.0
2009-03-16 02:51:00,2.45844,2.45949,2.45821,2.45949,5000000.0
2009-03-16 02:52:00,2.45994,2.46084,2.45994,2.46084,8000000.0
2009-03-16 02:53:00,2.46063,2.46109,2.46063,2.461,8000000.0
2009-03-16 02:54:00,2.46078,2.46078,2.45817,2.45817,7000000.0
2009-03-16 02:55:00,2.45764,2.45777,2.45676,2.45676,8000000.0
2009-03-16 02:56:00,2.45671,2.4575,2.45661,2.4575,7000000.0
2009-03-16 02:57:00,2.45701,2.45777,2.45699,2.45718,8000000.0
2009-03-16 02:58:00,2.45698,2.45698,2.45656,2.45656,12000000.0
2009-03-16 02:59:00,2.456,2.45661,2.45552,2.45596,19000000.0
2009-03-16 03:00:00,2.45644,2.45655,2.45632,2.45637,7000000.0
2009-03-16 03:01:00,2.4567,2.45691,2.45648,2.45691,10000000.0
2009-03-16 03:02:00,2.45695,2.45762,2.45683,2.45762,7000000.0
2009-03-16 03:03:00,2.45811,2.45916,2.45811,2.45916,11000000.0
2009-03-16 03:04:00,2.45912,2.45912,2.4586,2.4586,7000000.0
2009-03-16 03:05:00,2.45858,2.45905,2.45858,2.4588,10000000.0
2009-03-16 03:06:00,2.45824,2.45851,2.45806,2.45806,11000000.0
2009-03-16 03:07:00,2.45788,2.45788,2.45726,2.45726,7000000.0
2009-03-16 03:08:00,2.45786,2.45828,2.45786,2.45828,8000000.0
2009-03-16 03:09:00,2.45818,2.45818,2.45763,2.45763,10000000.0
2009-03-16 03:10:00,2.45755,2.45837,2.45755,2.45809,10000000.0
2009-03-16 03:11:00,2.45821,2.45823,2.4576,2.4576,8000000.0
2009-03-16 03:12:00,2.45734,2.45854,2.45734,2.45854,7000000.0
2009-03-16 03:13:00,2.45836,2.45865,2.45805,2.45865,10000000.0
2009-03-16 03:14:00,2.45877,2.46,2.45866,2.46,16000000.0
2009-03-16 03:15:00,2.4606,2.4606,2.45957,2.46004,11000000.0
2009-03-16 03:16:00,2.45996,2.45996,2.45843,2.45843,5000000.0
2009-03-16 03:17:00,2.45809,2.45945,2.45809,2.45945,8000000.0
2009-03-16 03:18:00,2.45942,2.45942,2.45913,2.45928,6000000.0
2009-03-16 03:19:00,2.45874,2.45874,2.45806,2.45806,7000000.0
2009-03-16 03:20:00,2.45794,2.45794,2.45755,2.45791,7000000.0
2009-03-16 03:21:00,2.45777,2.45786,2.45772,2.45774,7000000.0
2009-03-16 03:22:00,2.45774,2.45787,2.456,2.45787,8000000.0
2009-03-16 03:23:00,2.45807,2.45823,2.45766,2.45766,9000000.0
2009-03-16 03:24:00,2.45819,2.45847,2.45819,2.45823,7000000.0
2009-03-16 03:25:00,2.45841,2.45864,2.45797,2.45797,23000000.0
2009-03-16 03:26:00,2.45764,2.45855,2.45764,2.45855,9000000.0
2009-03-16 03:27:00,2.45942,2.45986,2.45942,2.45955,7000000.0
2009-03-16 03:28:00,2.45922,2.45922,2.45795,2.45795,7000000.0
2009-03-16 03:29:00,2.45727,2.45767,2.45705,2.45767,8000000.0
2009-03-16 03:30:00,2.45666,2.45681,2.45647,2.45647,10000000.0
2009-03-16 03:31:00,2.45654,2.4566,2.45629,2.45629,5000000.0
2009-03-16 03:32:00,2.45617,2.45667,2.45617,2.45667,10000000.0
2009-03-16 03:33:00,2.45676,2.45852,2.45656,2.45852,7000000.0
2009-03-16 03:34:00,2.45823,2.45823,2.45792,2.45796,11000000.0
2009-03-16 03:35:00,2.45808,2.45808,2.45782,2.45787,8000000.0
2009-03-16 03:36:00,2.45862,2.45917,2.45861,2.45889,8000000.0
2009-03-16 03:37:00,2.45844,2.45844,2.45734,2.45734,8000000.0
2009-03-16 03:38:00,2.45739,2.45769,2.45721,2.45769,8000000.0
2009-03-16 03:39:00,2.45852,2.45878,2.45848,2.4586,10000000.0
2009-03-16 03:40:00,2.45871,2.45871,2.45769,2.45788,10000000.0
2009-03-16 03:41:00,2.45796,2.45802,2.45766,2.45784,8000000.0
2009-03-16 03:42:00,2.45748,2.45775,2.45742,2.45754,7000000.0
2009-03-16 03:43:00,2.45746,2.45775,2.4573,2.45775,9000000.0
2009-03-16 03:44:00,2.45762,2.45762,2.45723,2.45723,9000000.0
2009-03-16 03:45:00,2.45747,2.45794,2.45747,2.45778,7000000.0
2009-03-16 03:46:00,2.45779,2.45839,2.45779,2.45825,8000000.0
2009-03-16 03:47:00,2.45858,2.45863,2.45811,2.45816,9000000.0
2009-03-16 03:48:00,2.45793,2.458,2.45773,2.45787,10000000.0
2009-03-16 03:49:00,2.45792,2.45836,2.45781,2.45781,23000000.0
2009-03-16 03:50:00,2.45816,2.46037,2.45816,2.46037,7000000.0
2009-03-16 03:51:00,2.45968,2.45968,2.45909,2.45909,8000000.0
2009-03-16 03:52:00,2.45925,2.45947,2.4591,2.45933,9000000.0
2009-03-16 03:53:00,2.459,2.459,2.4585,2.45895,8000000.0
2009-03-16 03:54:00,2.45869,2.45872,2.45839,2.45869,9000000.0
2009-03-16 03:55:00,2.45868,2.45993,2.45868,2.45993,10000000.0
2009-03-16 03:56:00,2.4603,2.4603,2.45969,2.45969,12000000.0
2009-03-16 03:57:00,2.45909,2.45935,2.45909,2.45935,9000000.0
2009-03-16 03:58:00,2.45929,2.45941,2.45757,2.45757,8000000.0
2009-03-16 03:59:00,2.45741,2.45814,2.45741,2.45814,7000000.0
2009-03-16 04:00:00,2.45824,2.45857,2.45802,2.45857,18000000.0
2009-03-16 04:01:00,2.45848,2.45851,2.45729,2.45729,8000000.0
2009-03-16 04:02:00,2.45909,2.4592,2.45893,2.45905,25000000.0
2009-03-16 04:03:00,2.45992,2.46014,2.45968,2.45968,12000000.0
2009-03-16 04:04:00,2.45981,2.45981,2.45953,2.45953,9000000.0
2009-03-16 04:05:00,2.45962,2.46007,2.45962,2.45972,7000000.0
2009-03-16 04:06:00,2.45942,2.45951,2.45899,2.45899,11000000.0
2009-03-16 04:07:00,2.45871,2.45871,2.45851,2.45851,7000000.0
2009-03-16 04:08:00,2.45862,2.45909,2.45862,2.45903,10000000.0
2009-03-16 04:09:00,2.45894,2.45917,2.45894,2.45902,8000000.0
2009-03-16 04:10:00,2.45903,2.45923,2.45903,2.45916,9000000.0
2009-03-16 04:11:00,2.45949,2.45964,2.45922,2.45922,7000000.0
2009-03-16 04:12:00,2.45933,2.4603,2.45933,2.4603,11000000.0
2009-03-16 04:13:00,2.46043,2.46064,2.46004,2.46004,8000000.0
2009-03-16 04:14:00,2.4597,2.45977,2.45939,2.45939,7000000.0
2009-03-16 04:15:00,2.45917,2.45917,2.45818,2.45818,8000000.0
2009-03-16 04:16:00,2.45782,2.45782,2.45617,2.45617,8000000.0
2009-03-16 04:17:00,2.45596,2.45596,2.45523,2.45586,19000000.0
2009-03-16 04:18:00,2.45592,2.45603,2.45568,2.45603,8000000.0
2009-03-16 04:19:00,2.45603,2.45627,2.45592,2.45605,21000000.0
2009-03-16 04:20:00,2.45605,2.45638,2.45602,2.45638,11000000.0
2009-03-16 04:21:00,2.4566,2.4566,2.45626,2.45626,7000000.0
2009-03-16 04:22:00,2.45618,2.45618,2.45602,2.45603,8000000.0
2009-03-16 04:23:00,2.4562,2.4564,2.45612,2.45612,9000000.0
2009-03-16 04:24:00,2.45648,2.45655,2.45643,2.45647,12000000.0
2009-03-16 04:25:00,2.45652,2.45679,2.45652,2.45679,9000000.0
2009-03-16 04:26:00,2.45686,2.45692,2.45686,2.4569,8000000.0
2009-03-16 04:27:00,2.457,2.4572,2.457,2.45713,9000000.0
2009-03-16 04:28:00,2.45758,2.45764,2.4575,2.4575,14000000.0
2009-03-16 04:29:00,2.4575,2.4575,2.45733,2.45733,16000000.0
2009-03-16 04:30:00,2.45708,2.45741,2.45698,2.45741,25000000.0
2009-03-16 04:31:00,2.45756,2.45765,2.45737,2.45758,11000000.0
2009-03-16 04:32:00,2.4576,2.45765,2.4573,2.4573,8000000.0
2009-03-16 04:33:00,2.45643,2.45675,2.45643,2.4567,10000000.0
2009-03-16 04:34:00,2.45712,2.45743,2.45708,2.4572,15000000.0
2009-03-16 04:35:00,2.45754,2.45877,2.45754,2.45835,9000000.0
2009-03-16 04:36:00,2.45842,2.45842,2.45789,2.45789,7000000.0
2009-03-16 04:37:00,2.4577,2.45802,2.4577,2.45789,7000000.0
2009-03-16 04:38:00,2.45832,2.45843,2.45824,2.45838,10000000.0
2009-03-16 04:39:00,2.4584,2.45847,2.45836,2.4584,8000000.0
2009-03-16 04:40:00,2.45853,2.45891,2.45836,2.45891,11000000.0
2009-03-16 04:41:00,2.45875,2.45911,2.45874,2.45899,9000000.0
2009-03-16 04:42:00,2.45877,2.45944,2.45877,2.45944,11000000.0
2009-03-16 04:43:00,2.45964,2.45976,2.45947,2.45976,9000000.0
2009-03-16 04:44:00,2.46033,2.46033,2.46011,2.46011,8000000.0
2009-03-16 04:45:00,2.46075,2.46075,2.46018,2.46039,9000000.0
2009-03-16 04:46:00,2.46001,2.46014,2.45989,2.45989,7000000.0
2009-03-16 04:47:00,2.46016,2.46058,2.46016,2.46052,8000000.0
2009-03-16 04:48:00,2.46042,2.46042,2.45972,2.45972,7000000.0
2009-03-16 04:49:00,2.45961,2.45989,2.45961,2.45982,6000000.0
2009-03-16 04:50:00,2.45906,2.45906,2.45871,2.45871,7000000.0
2009-03-16 04:51:00,2.45845,2.45944,2.45845,2.45944,15000000.0
2009-03-16 04:52:00,2.46001,2.46036,2.45999,2.45999,9000000.0
2009-03-16 04:53:00,2.45949,2.45958,2.45934,2.45934,8000000.0
2009-03-16 04:54:00,2.45918,2.45929,2.45916,2.45929,11000000.0
2009-03-16 04:55:00,2.45949,2.45995,2.45949,2.45995,11000000.0
2009-03-16 04:56:00,2.46004,2.46012,2.45997,2.46012,12000000.0
2009-03-16 04:57:00,2.46015,2.46015,2.45977,2.46005,8000000.0
2009-03-16 04:58:00,2.46004,2.46014,2.4596,2.4596,9000000.0
2009-03-16 04:59:00,2.45962,2.46002,2.45962,2.46002,12000000.0
2009-03-16 05:00:00,2.45991,2.45995,2.45986,2.4599,9000000.0
2009-03-16 05:01:00,2.45982,2.45982,2.45937,2.45941,7000000.0
2009-03-16 05:02:00,2.45879,2.4592,2.45877,2.45913,7000000.0
2009-03-16 05:03:00,2.4591,2.45923,2.4591,2.45923,8000000.0
2009-03-16 05:04:00,2.45936,2.4596,2.45936,2.45953,9000000.0
2009-03-16 05:05:00,2.45965,2.45967,2.45958,2.45962,13000000.0
2009-03-16 05:06:00,2.45956,2.4596,2.45949,2.4596,8000000.0
2009-03-16 05:07:00,2.45923,2.45923,2.45853,2.45879,10000000.0
2009-03-16 05:08:00,2.45877,2.45901,2.45862,2.45862,10000000.0
2009-03-16 05:09:00,2.45883,2.459,2.45877,2.45889,16000000.0
2009-03-16 05:10:00,2.4587,2.4587,2.45847,2.45847,12000000.0
2009-03-16 05:11:00,2.45851,2.45894,2.45851,2.45893,11000000.0
2009-03-16 05:12:00,2.45832,2.45911,2.45832,2.45911,16000000.0
2009-03-16 05:13:00,2.45922,2.45952,2.45908,2.45908,9000000.0
2009-03-16 05:14:00,2.45919,2.45933,2.45919,2.45933,12000000.0
2009-03-16 05:15:00,2.45941,2.45942,2.45931,2.45931,8000000.0
2009-03-16 05:16:00,2.45909,2.45936,2.45909,2.45927,11000000.0
2009-03-16 05:17:00,2.45938,2.45956,2.45936,2.45936,9000000.0
2009-03-16 05:18:00,2.45926,2.45926,2.45901,2.45901,16000000.0
2009-03-16 05:19:00,2.45891,2.45892,2.45883,2.45887,9000000.0
2009-03-16 05:20:00,2.45898,2.459,2.45883,2.45896,11000000.0
2009-03-16 05:21:00,2.45886,2.45886,2.45876,2.45876,15000000.0
2009-03-16 05:22:00,2.45883,2.45883,2.45858,2.45858,28000000.0
2009-03-16 05:23:00,2.45888,2.45894,2.45887,2.45887,26000000.0
2009-03-16 05:24:00,2.45912,2.45912,2.45769,2.45785,27000000.0
2009-03-16 05:25:00,2.45859,2.45859,2.45806,2.45806,47000000.0
2009-03-16 05:26:00,2.45813,2.45813,2.45781,2.45792,38000000.0
2009-03-16 05:27:00,2.45805,2.45831,2.4579,2.45831,7000000.0
2009-03-16 05:28:00,2.45853,2.45872,2.45852,2.45872,22000000.0
2009-03-16 05:29:00,2.4586,2.4586,2.45854,2.45854,11000000.0
2009-03-16 05:30:00,2.45837,2.45845,2.4583,2.45845,7000000.0
2009-03-16 05:31:00,2.45857,2.45907,2.45857,2.45905,10000000.0
2009-03-16 05:32:00,2.45898,2.45898,2.45835,2.45835,10000000.0
2009-03-16 05:33:00,2.45838,2.4587,2.45838,2.45867,8000000.0
2009-03-16 05:34:00,2.45887,2.45942,2.45887,2.4591,8000000.0
2009-03-16 05:35:00,2.46014,2.46092,2.45999,2.46079,10000000.0
2009-03-16 05:36:00,2.46073,2.46073,2.46017,2.46055,15000000.0
2009-03-16 05:37:00,2.46089,2.46112,2.46081,2.46112,11000000.0
2009-03-16 05:38:00,2.46105,2.46111,2.46075,2.46075,11000000.0
2009-03-16 05:39:00,2.45841,2.45841,2.45653,2.45822,7000000.0
2009-03-16 05:40:00,2.45864,2.45871,2.45837,2.4584,9000000.0
2009-03-16 05:41:00,2.45809,2.45945,2.45809,2.45945,9000000.0
2009-03-16 05:42:00,2.45948,2.45948,2.45877,2.45911,16000000.0
2009-03-16 05:43:00,2.4588,2.45895,2.45863,2.45895,8000000.0
2009-03-16 05:44:00,2.45907,2.45946,2.45907,2.45946,9000000.0
2009-03-16 05:45:00,2.45979,2.45979,2.45921,2.45972,13000000.0
2009-03-16 05:46:00,2.45982,2.45982,2.45956,2.45956,10000000.0
2009-03-16 05:47:00,2.45941,2.45947,2.45936,2.45937,15000000.0
2009-03-16 05:48:00,2.45947,2.45971,2.4594,2.4594,11000000.0
2009-03-16 05:49:00,2.45945,2.45998,2.45945,2.45998,8000000.0
2009-03-16 05:50:00,2.46009,2.46014,2.46009,2.46012,13000000.0
2009-03-16 05:51:00,2.46009,2.46019,2.45984,2.45984,30000000.0
2009-03-16 05:52:00,2.45988,2.45988,2.4598,2.45986,15000000.0
2009-03-16 05:53:00,2.46024,2.46024,2.46,2.46,8000000.0
2009-03-16 05:54:00,2.45997,2.45997,2.4599,2.45996,16000000.0
2009-03-16 05:55:00,2.45985,2.46015,2.45985,2.46015,11000000.0
2009-03-16 05:56:00,2.45994,2.45994,2.45944,2.45944,33000000.0
2009-03-16 05:57:00,2.45966,2.45988,2.45966,2.45988,11000000.0
2009-03-16 05:58:00,2.45999,2.4603,2.45999,2.46015,19000000.0
2009-03-16 05:59:00,2.46007,2.46019,2.46004,2.46011,12000000.0
2009-03-16 06:00:00,2.46013,2.46014,2.45995,2.46003,25000000.0
2009-03-16 06:01:00,2.45957,2.4602,2.45957,2.4602,16000000.0
2009-03-16 06:02:00,2.46035,2.461,2.46035,2.46049,13000000.0
2009-03-16 06:03:00,2.46056,2.46093,2.46051,2.4609,22000000.0
2009-03-16 06:04:00,2.46084,2.46084,2.46038,2.46044,11000000.0
2009-03-16 06:05:00,2.46,2.46037,2.46,2.46037,9000000.0
2009-03-16 06:06:00,2.46031,2.46063,2.46031,2.46034,8000000.0
2009-03-16 06:07:00,2.46017,2.46078,2.45994,2.46078,10000000.0
2009-03-16 06:08:00,2.46067,2.4613,2.46067,2.4613,8000000.0
2009-03-16 06:09:00,2.46106,2.46106,2.46048,2.46048,10000000.0
2009-03-16 06:10:00,2.46031,2.46071,2.46031,2.4604,8000000.0
2009-03-16 06:11:00,2.4602,2.46034,2.46014,2.46034,7000000.0
2009-03-16 06:12:00,2.45994,2.45994,2.45929,2.45964,10000000.0
2009-03-16 06:13:00,2.45953,2.46064,2.45953,2.46064,15000000.0
2009-03-16 06:14:00,2.46097,2.46097,2.46088,2.46091,10000000.0
2009-03-16 06:15:00,2.46117,2.46125,2.46092,2.46114,18000000.0
2009-03-16 06:16:00,2.46115,2.46115,2.46099,2.46101,11000000.0
2009-03-16 06:17:00,2.4608,2.46085,2.46075,2.46084,7000000.0
2009-03-16 06:18:00,2.46051,2.46059,2.46043,2.46057,13000000.0
2009-03-16 06:19:00,2.46044,2.46063,2.46044,2.46057,12000000.0
2009-03-16 06:20:00,2.46059,2.46099,2.46059,2.46065,18000000.0
2009-03-16 06:21:00,2.46079,2.46091,2.46034,2.46091,26000000.0
2009-03-16 06:22:00,2.46046,2.46055,2.46046,2.46049,10000000.0
2009-03-16 06:23:00,2.46034,2.46069,2.46034,2.46069,11000000.0
2009-03-16 06:24:00,2.46042,2.46074,2.46038,2.46074,11000000.0
2009-03-16 06:25:00,2.46097,2.46141,2.46097,2.4614,10000000.0
2009-03-16 06:26:00,2.46147,2.46147,2.46129,2.46129,7000000.0
2009-03-16 06:27:00,2.46104,2.46104,2.46056,2.46097,8000000.0
2009-03-16 06:28:00,2.46083,2.46083,2.46035,2.46035,7000000.0
2009-03-16 06:29:00,2.46038,2.46073,2.46005,2.46005,9000000.0
2009-03-16 06:30:00,2.45991,2.46019,2.45991,2.46016,11000000.0
2009-03-16 06:31:00,2.46011,2.46011,2.45973,2.46005,20000000.0
2009-03-16 06:32:00,2.46011,2.46018,2.45995,2.46018,31000000.0
2009-03-16 06:33:00,2.46033,2.4606,2.46029,2.4604,17000000.0
2009-03-16 06:34:00,2.4604,2.46052,2.46038,2.46038,9000000.0
2009-03-16 06:35:00,2.46028,2.46043,2.46023,2.46043,8000000.0
2009-03-16 06:36:00,2.46058,2.46113,2.46058,2.4611,10000000.0
2009-03-16 06:37:00,2.4612,2.46129,2.46084,2.46129,7000000.0
2009-03-16 06:38:00,2.46103,2.46103,2.46079,2.46091,8000000.0
2009-03-16 06:39:00,2.46132,2.46161,2.46126,2.46161,12000000.0
2009-03-16 06:40:00,2.46169,2.46169,2.46093,2.46093,7000000.0
2009-03-16 06:41:00,2.46092,2.46092,2.46049,2.46049,7000000.0
2009-03-16 06:42:00,2.46017,2.46021,2.45963,2.46021,7000000.0
2009-03-16 06:43:00,2.46055,2.46055,2.46033,2.46033,9000000.0
2009-03-16 06:44:00,2.46004,2.46035,2.46004,2.46022,11000000.0
2009-03-16 06:45:00,2.46014,2.46014,2.45985,2.45985,8000000.0
2009-03-16 06:46:00,2.45993,2.45993,2.45971,2.45971,8000000.0
2009-03-16 06:47:00,2.45973,2.46005,2.45812,2.46005,8000000.0
2009-03-16 06:48:00,2.45964,2.45977,2.45964,2.45977,8000000.0
2009-03-16 06:49:00,2.45985,2.46012,2.45985,2.46012,9000000.0
2009-03-16 06:50:00,2.46,2.46011,2.45973,2.45973,9000000.0
2009-03-16 06:51:00,2.45907,2.45907,2.45885,2.45885,11000000.0
2009-03-16 06:52:00,2.45884,2.45885,2.45873,2.45873,7000000.0
2009-03-16 06:53:00,2.45922,2.45922,2.45912,2.45917,8000000.0
2009-03-16 06:54:00,2.45931,2.45939,2.45926,2.45932,11000000.0
2009-03-16 06:55:00,2.45923,2.45933,2.45921,2.45926,8000000.0
2009-03-16 06:56:00,2.45915,2.45915,2.45881,2.45881,13000000.0
2009-03-16 06:57:00,2.45871,2.45874,2.45836,2.45874,18000000.0
2009-03-16 06:58:00,2.4588,2.45886,2.4587,2.45883,16000000.0
2009-03-16 06:59:00,2.45887,2.45887,2.45874,2.45883,11000000.0
2009-03-16 07:00:00,2.45884,2.45885,2.45877,2.45877,8000000.0
2009-03-16 07:01:00,2.45923,2.45923,2.45905,2.45918,14000000.0
2009-03-16 07:02:00,2.45902,2.45902,2.45837,2.45837,18000000.0
2009-03-16 07:03:00,2.4582,2.45876,2.45809,2.45876,8000000.0
2009-03-16 07:04:00,2.4589,2.459,2.45871,2.459,8000000.0
2009-03-16 07:05:00,2.45926,2.46007,2.45926,2.46002,10000000.0
2009-03-16 07:06:00,2.46016,2.46016,2.45904,2.45904,8000000.0
2009-03-16 07:07:00,2.45885,2.45885,2.45845,2.45854,15000000.0
2009-03-16 07:08:00,2.45862,2.45862,2.45836,2.45836,18000000.0
2009-03-16 07:09:00,2.45843,2.45939,2.45843,2.45939,8000000.0
2009-03-16 07:10:00,2.45955,2.45955,2.45916,2.45923,18000000.0
2009-03-16 07:11:00,2.45933,2.46002,2.45933,2.46002,11000000.0
2009-03-16 07:12:00,2.46014,2.46017,2.46008,2.46015,11000000.0
2009-03-16 07:13:00,2.46004,2.46019,2.46004,2.46013,9000000.0
2009-03-16 07:14:00,2.46023,2.46071,2.46023,2.46071,12000000.0
2009-03-16 07:15:00,2.4609,2.46132,2.4609,2.46132,7000000.0
2009-03-16 07:16:00,2.46138,2.46138,2.46125,2.4613,12000000.0
2009-03-16 07:17:00,2.46107,2.46116,2.46084,2.46084,15000000.0
2009-03-16 07:18:00,2.46079,2.46092,2.46056,2.46056,8000000.0
2009-03-16 07:19:00,2.45982,2.46015,2.45959,2.46015,7000000.0
2009-03-16 07:20:00,2.46016,2.46052,2.46016,2.46052,9000000.0
2009-03-16 07:21:00,2.4606,2.4606,2.46044,2.46048,10000000.0
2009-03-16 07:22:00,2.46057,2.46067,2.46055,2.46062,7000000.0
2009-03-16 07:23:00,2.46071,2.46102,2.46071,2.46075,11000000.0
2009-03-16 07:24:00,2.46067,2.46105,2.46067,2.46105,23000000.0
2009-03-16 07:25:00,2.46108,2.46115,2.46103,2.46106,28000000.0
2009-03-16 07:26:00,2.46104,2.46129,2.46082,2.46101,14000000.0
2009-03-16 07:27:00,2.4609,2.461,2.4609,2.46095,20000000.0
2009-03-16 07:28:00,2.46091,2.46126,2.46091,2.46125,17000000.0
2009-03-16 07:29:00,2.4612,2.46127,2.46108,2.46113,27000000.0
2009-03-16 07:30:00,2.46097,2.46114,2.46092,2.46098,20000000.0
2009-03-16 07:31:00,2.46098,2.46098,2.46038,2.46038,7000000.0
2009-03-16 07:32:00,2.46023,2.46068,2.46023,2.46054,11000000.0
2009-03-16 07:33:00,2.46107,2.46107,2.46064,2.46071,22000000.0
2009-03-16 07:34:00,2.46069,2.4609,2.46061,2.4609,16000000.0
2009-03-16 07:35:00,2.46076,2.46086,2.46052,2.46066,15000000.0
2009-03-16 07:36:00,2.46026,2.46026,2.45942,2.45942,8000000.0
2009-03-16 07:37:00,2.45954,2.46019,2.45954,2.46019,12000000.0
2009-03-16 07:38:00,2.46051,2.46086,2.46051,2.46058,7000000.0
2009-03-16 07:39:00,2.46053,2.4611,2.46053,2.46106,14000000.0
2009-03-16 07:40:00,2.46126,2.46179,2.46126,2.46176,9000000.0
2009-03-16 07:41:00,2.46197,2.46197,2.46102,2.46138,24000000.0
2009-03-16 07:42:00,2.46181,2.46193,2.46172,2.46187,17000000.0
2009-03-16 07:43:00,2.46183,2.46196,2.4618,2.46182,22000000.0
2009-03-16 07:44:00,2.46186,2.46186,2.46168,2.46181,10000000.0
2009-03-16 07:45:00,2.46156,2.4617,2.4615,2.4615,15000000.0
2009-03-16 07:46:00,2.46143,2.46143,2.46051,2.46111,17000000.0
2009-03-16 07:47:00,2.46126,2.4616,2.46126,2.4616,15000000.0
2009-03-16 07:48:00,2.46169,2.46186,2.46155,2.46157,10000000.0
2009-03-16 07:49:00,2.46154,2.46181,2.46154,2.46181,20000000.0
2009-03-16 07:50:00,2.4619,2.46195,2.4616,2.4616,17000000.0
2009-03-16 07:51:00,2.46172,2.46225,2.46172,2.46199,15000000.0
2009-03-16 07:52:00,2.462,2.46216,2.46151,2.46183,29000000.0
2009-03-16 07:53:00,2.46219,2.46219,2.46132,2.46132,13000000.0
2009-03-16 07:54:00,2.46115,2.46115,2.46088,2.46103,23000000.0
2009-03-16 07:55:00,2.46103,2.46103,2.46049,2.46063,27000000.0
2009-03-16 07:56:00,2.46065,2.46075,2.46065,2.46069,18000000.0
2009-03-16 07:57:00,2.46076,2.46121,2.46076,2.46121,20000000.0
2009-03-16 07:58:00,2.46129,2.46159,2.46129,2.46137,13000000.0
2009-03-16 07:59:00,2.46115,2.46135,2.46106,2.46106,23000000.0
2009-03-16 08:00:00,2.46203,2.46203,2.46186,2.46186,31000000.0
2009-03-16 08:01:00,2.46276,2.46474,2.46276,2.46474,13000000.0
2009-03-16 08:02:00,2.46496,2.46549,2.46482,2.46549,12000000.0
2009-03-16 08:03:00,2.46605,2.46628,2.46596,2.46628,20000000.0
2009-03-16 08:04:00,2.46603,2.4661,2.46525,2.46547,30000000.0
2009-03-16 08:05:00,2.46555,2.46607,2.46516,2.46607,9000000.0
2009-03-16 08:06:00,2.46616,2.4663,2.46615,2.46624,21000000.0
2009-03-16 08:07:00,2.46638,2.46638,2.46575,2.46575,15000000.0
2009-03-16 08:08:00,2.46463,2.46464,2.46454,2.46457,25000000.0
2009-03-16 08:09:00,2.46428,2.46428,2.46328,2.46354,23000000.0
2009-03-16 08:10:00,2.46426,2.46494,2.46426,2.46441,27000000.0
2009-03-16 08:11:00,2.46502,2.46565,2.46462,2.46462,18000000.0
2009-03-16 08:12:00,2.46373,2.46373,2.46332,2.46332,22000000.0
2009-03-16 08:13:00,2.46365,2.46427,2.46365,2.46375,18000000.0
2009-03-16 08:14:00,2.46361,2.46394,2.46354,2.46383,33000000.0
2009-03-16 08:15:00,2.46422,2.46434,2.46407,2.46408,21000000.0
2009-03-16 08:16:00,2.46403,2.4645,2.46403,2.4645,21000000.0
2009-03-16 08:17:00,2.4644,2.4644,2.46395,2.46395,19000000.0
2009-03-16 08:18:00,2.46371,2.46384,2.46369,2.4638,17000000.0
2009-03-16 08:19:00,2.46291,2.46291,2.46207,2.46207,16000000.0
2009-03-16 08:20:00,2.46101,2.46364,2.46101,2.46364,13000000.0
2009-03-16 08:21:00,2.4634,2.46365,2.46303,2.46303,18000000.0
2009-03-16 08:22:00,2.4621,2.4621,2.46069,2.46069,26000000.0
2009-03-16 08:23:00,2.4606,2.46096,2.4606,2.46096,16000000.0
2009-03-16 08:24:00,2.46141,2.46205,2.46141,2.46185,28000000.0
2009-03-16 08:25:00,2.46213,2.46229,2.46196,2.46229,49000000.0
2009-03-16 08:26:00,2.46188,2.46196,2.46165,2.46165,14000000.0
2009-03-16 08:27:00,2.46123,2.46182,2.46108,2.46108,31000000.0
2009-03-16 08:28:00,2.46109,2.46154,2.46109,2.4613,28000000.0
2009-03-16 08:29:00,2.46148,2.46194,2.46148,2.46193,32000000.0
2009-03-16 08:30:00,2.46193,2.46206,2.46181,2.46204,28000000.0
2009-03-16 08:31:00,2.46197,2.46197,2.46187,2.46193,40000000.0
2009-03-16 08:32:00,2.46178,2.46181,2.46166,2.46172,51000000.0
2009-03-16 08:33:00,2.4618,2.46222,2.4618,2.46222,48000000.0
2009-03-16 08:34:00,2.46168,2.46172,2.46134,2.46168,49000000.0
2009-03-16 08:35:00,2.46178,2.46206,2.46168,2.46203,39000000.0
2009-03-16 08:36:00,2.46226,2.46246,2.46226,2.46246,12000000.0
2009-03-16 08:37:00,2.46272,2.46307,2.46272,2.46273,25000000.0
2009-03-16 08:38:00,2.46281,2.46318,2.4627,2.4627,21000000.0
2009-03-16 08:39:00,2.46261,2.46276,2.46257,2.46276,23000000.0
2009-03-16 08:40:00,2.4623,2.46319,2.4623,2.46271,36000000.0
2009-03-16 08:41:00,2.46297,2.46369,2.46297,2.4635,30000000.0
2009-03-16 08:42:00,2.46373,2.46373,2.46301,2.46334,17000000.0
2009-03-16 08:43:00,2.46304,2.46304,2.46271,2.46271,23000000.0
2009-03-16 08:44:00,2.46287,2.46339,2.46286,2.46339,17000000.0
2009-03-16 08:45:00,2.46321,2.46349,2.46302,2.46349,37000000.0
2009-03-16 08:46:00,2.46239,2.46323,2.46239,2.46323,23000000.0
2009-03-16 08:47:00,2.46328,2.46328,2.46258,2.46258,25000000.0
2009-03-16 08:48:00,2.46262,2.46265,2.46238,2.4624,36000000.0
2009-03-16 08:49:00,2.46228,2.46228,2.46206,2.46208,27000000.0
2009-03-16 08:50:00,2.46251,2.46271,2.46127,2.46127,56000000.0
2009-03-16 08:51:00,2.46134,2.46166,2.46134,2.46164,32000000.0
2009-03-16 08:52:00,2.46187,2.4629,2.46187,2.46273,39000000.0
2009-03-16 08:53:00,2.4631,2.46347,2.46304,2.46347,63000000.0
2009-03-16 08:54:00,2.4636,2.46412,2.4636,2.46412,42000000.0
2009-03-16 08:55:00,2.46357,2.46363,2.46292,2.46292,55000000.0
2009-03-16 08:56:00,2.46284,2.46287,2.46214,2.46214,21000000.0
2009-03-16 08:57:00,2.46198,2.46204,2.46181,2.46188,23000000.0
2009-03-16 08:58:00,2.46188,2.46188,2.46148,2.46148,18000000.0
2009-03-16 08:59:00,2.46186,2.46228,2.46186,2.46228,12000000.0
2009-03-16 09:00:00,2.46254,2.46322,2.46254,2.46311,26000000.0
2009-03-16 09:01:00,2.46334,2.46343,2.46286,2.46343,19000000.0
2009-03-16 09:02:00,2.4634,2.4634,2.46303,2.46311,15000000.0
2009-03-16 09:03:00,2.46286,2.46286,2.46223,2.46223,16000000.0
2009-03-16 09:04:00,2.46209,2.46223,2.46197,2.46215,22000000.0
2009-03-16 09:05:00,2.4623,2.46235,2.46203,2.46235,11000000.0
2009-03-16 09:06:00,2.46238,2.46295,2.46219,2.4629,31000000.0
2009-03-16 09:07:00,2.46144,2.46144,2.46068,2.46123,33000000.0
2009-03-16 09:08:00,2.46172,2.46187,2.46167,2.46187,17000000.0
2009-03-16 09:09:00,2.46181,2.46181,2.46097,2.46097,37000000.0
2009-03-16 09:10:00,2.46049,2.46077,2.4601,2.46058,31000000.0
2009-03-16 09:11:00,2.46039,2.46074,2.46006,2.46074,26000000.0
2009-03-16 09:12:00,2.46095,2.46095,2.46069,2.46089,41000000.0
2009-03-16 09:13:00,2.46027,2.46027,2.45979,2.4601,61000000.0
2009-03-16 09:14:00,2.46074,2.46104,2.46074,2.46104,57000000.0
2009-03-16 09:15:00,2.46089,2.46089,2.46034,2.46034,33000000.0
2009-03-16 09:16:00,2.4605,2.46056,2.46049,2.46049,39000000.0
2009-03-16 09:17:00,2.4601,2.4602,2.45765,2.45765,40000000.0
2009-03-16 09:18:00,2.45784,2.45918,2.45784,2.45918,68000000.0
2009-03-16 09:19:00,2.45905,2.45955,2.45888,2.45952,52000000.0
2009-03-16 09:20:00,2.46038,2.46038,2.45921,2.45921,37000000.0
2009-03-16 09:21:00,2.45914,2.46012,2.45914,2.45996,61000000.0
2009-03-16 09:22:00,2.45966,2.45966,2.45904,2.45961,63000000.0
2009-03-16 09:23:00,2.46021,2.46021,2.45951,2.45951,65000000.0
2009-03-16 09:24:00,2.45962,2.45982,2.459,2.4596,47000000.0
2009-03-16 09:25:00,2.45976,2.46052,2.45976,2.46052,32000000.0
2009-03-16 09:26:00,2.46052,2.4606,2.46027,2.4606,29000000.0
2009-03-16 09:27:00,2.46098,2.46098,2.45993,2.45993,55000000.0
2009-03-16 09:28:00,2.45975,2.45975,2.45935,2.45935,46000000.0
2009-03-16 09:29:00,2.45968,2.46003,2.45873,2.46,32000000.0
2009-03-16 09:30:00,2.45992,2.45992,2.45966,2.45966,24000000.0
2009-03-16 09:31:00,2.46014,2.46018,2.45986,2.46,18000000.0
2009-03-16 09:32:00,2.46012,2.46092,2.46012,2.46016,35000000.0
2009-03-16 09:33:00,2.46032,2.46104,2.46032,2.46082,43000000.0
2009-03-16 09:34:00,2.46041,2.46041,2.45989,2.46025,31000000.0
2009-03-16 09:35:00,2.46026,2.46119,2.46026,2.46119,47000000.0
2009-03-16 09:36:00,2.46138,2.46138,2.46043,2.46102,34000000.0
2009-03-16 09:37:00,2.46101,2.46101,2.46017,2.46017,49000000.0
2009-03-16 09:38:00,2.46044,2.4608,2.46021,2.46046,37000000.0
2009-03-16 09:39:00,2.46024,2.46033,2.45957,2.4602,61000000.0
2009-03-16 09:40:00,2.46035,2.46085,2.45999,2.45999,46000000.0
2009-03-16 09:41:00,2.45983,2.46028,2.45967,2.45967,33000000.0
2009-03-16 09:42:00,2.45919,2.45924,2.45885,2.45885,60000000.0
2009-03-16 09:43:00,2.45714,2.45719,2.45676,2.45708,66000000.0
2009-03-16 09:44:00,2.45696,2.45714,2.45696,2.45705,21000000.0
2009-03-16 09:45:00,2.45695,2.45695,2.45616,2.45616,22000000.0
2009-03-16 09:46:00,2.45634,2.45775,2.45634,2.45754,30000000.0
2009-03-16 09:47:00,2.4579,2.45861,2.4579,2.45861,24000000.0
2009-03-16 09:48:00,2.45823,2.45915,2.4577,2.45915,34000000.0
2009-03-16 09:49:00,2.4586,2.45912,2.45847,2.459,26000000.0
2009-03-16 09:50:00,2.45866,2.45924,2.45851,2.45907,34000000.0
2009-03-16 09:51:00,2.45935,2.45971,2.45935,2.45971,56000000.0
2009-03-16 09:52:00,2.46006,2.46051,2.45994,2.4605,38000000.0
2009-03-16 09:53:00,2.46022,2.46022,2.45913,2.46004,32000000.0
2009-03-16 09:54:00,2.46026,2.46083,2.45917,2.45917,36000000.0
2009-03-16 09:55:00,2.45833,2.45842,2.45796,2.45832,38000000.0
2009-03-16 09:56:00,2.45792,2.45792,2.45749,2.45764,38000000.0
2009-03-16 09:57:00,2.45783,2.45783,2.45732,2.45732,30000000.0
2009-03-16 09:58:00,2.45722,2.45793,2.45722,2.45793,52000000.0
2009-03-16 09:59:00,2.45809,2.45854,2.45801,2.45854,32000000.0
2009-03-16 10:00:00,2.45865,2.45926,2.45761,2.45761,39000000.0
2009-03-16 10:01:00,2.45677,2.45691,2.45675,2.45691,44000000.0
2009-03-16 10:02:00,2.45681,2.45713,2.45664,2.45713,34000000.0
2009-03-16 10:03:00,2.45798,2.45855,2.45798,2.45855,47000000.0
2009-03-16 10:04:00,2.45859,2.45859,2.45686,2.45689,32000000.0
2009-03-16 10:05:00,2.45657,2.45657,2.456,2.45633,32000000.0
2009-03-16 10:06:00,2.45703,2.45823,2.45663,2.45823,42000000.0
2009-03-16 10:07:00,2.45861,2.45861,2.45746,2.45777,51000000.0
2009-03-16 10:08:00,2.45815,2.45832,2.45807,2.45817,54000000.0
2009-03-16 10:09:00,2.45828,2.45902,2.45828,2.45829,53000000.0
2009-03-16 10:10:00,2.4582,2.45838,2.45775,2.45775,72000000.0
2009-03-16 10:11:00,2.45707,2.45707,2.45617,2.45619,61000000.0
2009-03-16 10:12:00,2.456,2.45627,2.45591,2.45591,65000000.0
2009-03-16 10:13:00,2.45567,2.45567,2.45523,2.45533,56000000.0
2009-03-16 10:14:00,2.45524,2.45527,2.45416,2.45439,49000000.0
2009-03-16 10:15:00,2.45448,2.45448,2.45291,2.45329,46000000.0
2009-03-16 10:16:00,2.45412,2.45427,2.45383,2.45383,33000000.0
2009-03-16 10:17:00,2.45395,2.45395,2.45347,2.45347,37000000.0
2009-03-16 10:18:00,2.45372,2.45372,2.45209,2.45209,50000000.0
2009-03-16 10:19:00,2.45188,2.45208,2.45188,2.45208,59000000.0
2009-03-16 10:20:00,2.45213,2.45219,2.45173,2.45189,41000000.0
2009-03-16 10:21:00,2.45161,2.45189,2.45143,2.45189,44000000.0
2009-03-16 10:22:00,2.45238,2.45364,2.45196,2.45364,47000000.0
2009-03-16 10:23:00,2.45376,2.45376,2.45248,2.45248,58000000.0
2009-03-16 10:24:00,2.45271,2.45354,2.45271,2.45329,43000000.0
2009-03-16 10:25:00,2.45368,2.45419,2.45346,2.45396,60000000.0
2009-03-16 10:26:00,2.45352,2.45352,2.45291,2.45333,64000000.0
2009-03-16 10:27:00,2.4537,2.45442,2.4537,2.45407,54000000.0
2009-03-16 10:28:00,2.45435,2.45435,2.45383,2.45383,62000000.0
2009-03-16 10:29:00,2.45342,2.45361,2.45339,2.4534,61000000.0
2009-03-16 10:30:00,2.45388,2.45455,2.4538,2.4538,36000000.0
2009-03-16 10:31:00,2.45389,2.45457,2.45389,2.45414,39000000.0
2009-03-16 10:32:00,2.45345,2.45414,2.45331,2.45414,44000000.0
2009-03-16 10:33:00,2.45508,2.45521,2.45502,2.45502,18000000.0
2009-03-16 10:34:00,2.4546,2.45501,2.45418,2.45501,20000000.0
2009-03-16 10:35:00,2.45518,2.45567,2.4549,2.4549,23000000.0
2009-03-16 10:36:00,2.45528,2.45542,2.4545,2.455,32000000.0
2009-03-16 10:37:00,2.45586,2.45606,2.45519,2.45519,30000000.0
2009-03-16 10:38:00,2.45572,2.45688,2.45572,2.45664,26000000.0
2009-03-16 10:39:00,2.45533,2.45537,2.45515,2.45515,29000000.0
2009-03-16 10:40:00,2.4551,2.45544,2.4551,2.45528,19000000.0
2009-03-16 10:41:00,2.45493,2.4555,2.45493,2.4555,29000000.0
2009-03-16 10:42:00,2.45495,2.45548,2.45493,2.45493,38000000.0
2009-03-16 10:43:00,2.45529,2.45547,2.45525,2.45547,27000000.0
2009-03-16 10:44:00,2.45542,2.45542,2.45474,2.45474,26000000.0
2009-03-16 10:45:00,2.45359,2.45359,2.45314,2.45342,27000000.0
2009-03-16 10:46:00,2.45334,2.45346,2.45289,2.45289,35000000.0
2009-03-16 10:47:00,2.45298,2.45316,2.45289,2.45295,23000000.0
2009-03-16 10:48:00,2.4533,2.45398,2.4533,2.45363,44000000.0
2009-03-16 10:49:00,2.45404,2.45464,2.45404,2.45464,36000000.0
2009-03-16 10:50:00,2.45436,2.45448,2.45411,2.45448,47000000.0
2009-03-16 10:51:00,2.45444,2.45476,2.45409,2.45476,45000000.0
2009-03-16 10:52:00,2.45487,2.45487,2.45436,2.45456,33000000.0
2009-03-16 10:53:00,2.45503,2.45503,2.45437,2.45441,46000000.0
2009-03-16 10:54:00,2.45512,2.45521,2.45469,2.45469,35000000.0
2009-03-16 10:55:00,2.45473,2.45487,2.45471,2.45485,37000000.0
2009-03-16 10:56:00,2.45502,2.45524,2.45495,2.45522,33000000.0
2009-03-16 10:57:00,2.45529,2.45617,2.45529,2.45617,33000000.0
2009-03-16 10:58:00,2.45658,2.4569,2.45658,2.4566,26000000.0
2009-03-16 10:59:00,2.45605,2.45609,2.45551,2.45551,47000000.0
2009-03-16 11:00:00,2.45611,2.4566,2.45611,2.4566,39000000.0
2009-03-16 11:01:00,2.45647,2.45654,2.45641,2.45648,45000000.0
2009-03-16 11:02:00,2.45588,2.45624,2.45588,2.45617,17000000.0
2009-03-16 11:03:00,2.4562,2.4562,2.45582,2.45585,37000000.0
2009-03-16 11:04:00,2.45549,2.45564,2.45548,2.45555,40000000.0
2009-03-16 11:05:00,2.45575,2.45603,2.4555,2.45603,18000000.0
2009-03-16 11:06:00,2.45593,2.45598,2.45591,2.45591,19000000.0
2009-03-16 11:07:00,2.4563,2.4563,2.45444,2.45444,30000000.0
2009-03-16 11:08:00,2.45468,2.4555,2.45468,2.4555,30000000.0
2009-03-16 11:09:00,2.45497,2.45541,2.45497,2.45541,45000000.0
2009-03-16 11:10:00,2.45558,2.45571,2.45529,2.45535,35000000.0
2009-03-16 11:11:00,2.45574,2.45582,2.45524,2.45582,46000000.0
2009-03-16 11:12:00,2.45559,2.45569,2.45527,2.45569,55000000.0
2009-03-16 11:13:00,2.45595,2.45595,2.45502,2.45579,59000000.0
2009-03-16 11:14:00,2.45571,2.45571,2.45496,2.45496,41000000.0
2009-03-16 11:15:00,2.45485,2.45499,2.45479,2.45491,34000000.0
2009-03-16 11:16:00,2.45465,2.45465,2.4532,2.45376,20000000.0
2009-03-16 11:17:00,2.45424,2.45513,2.45379,2.45513,57000000.0
2009-03-16 11:18:00,2.45534,2.45585,2.45534,2.4557,44000000.0
2009-03-16 11:19:00,2.45562,2.45606,2.45554,2.45587,63000000.0
2009-03-16 11:20:00,2.45585,2.45687,2.45585,2.45687,43000000.0
2009-03-16 11:21:00,2.45712,2.45769,2.45712,2.45744,34000000.0
2009-03-16 11:22:00,2.45693,2.45725,2.45683,2.4571,56000000.0
2009-03-16 11:23:00,2.45763,2.45809,2.45665,2.45665,43000000.0
2009-03-16 11:24:00,2.45722,2.45782,2.45722,2.45782,53000000.0
2009-03-16 11:25:00,2.45741,2.45751,2.4553,2.4553,29000000.0
2009-03-16 11:26:00,2.45505,2.45586,2.45505,2.45586,41000000.0
2009-03-16 11:27:00,2.45589,2.45593,2.45538,2.45538,34000000.0
2009-03-16 11:28:00,2.45508,2.45562,2.4537,2.45429,36000000.0
2009-03-16 11:29:00,2.45425,2.4547,2.45414,2.45442,43000000.0
2009-03-16 11:30:00,2.45512,2.45512,2.45243,2.45243,24000000.0
2009-03-16 11:31:00,2.45211,2.45222,2.45174,2.45174,34000000.0
2009-03-16 11:32:00,2.45187,2.45245,2.45174,2.45245,46000000.0
2009-03-16 11:33:00,2.45201,2.45229,2.4517,2.45229,41000000.0
2009-03-16 11:34:00,2.45197,2.45197,2.45138,2.45138,28000000.0
2009-03-16 11:35:00,2.45136,2.45195,2.45136,2.45195,44000000.0
2009-03-16 11:36:00,2.45145,2.45147,2.45131,2.4514,48000000.0
2009-03-16 11:37:00,2.45121,2.45131,2.45118,2.45124,50000000.0
2009-03-16 11:38:00,2.45148,2.45156,2.45129,2.45131,37000000.0
2009-03-16 11:39:00,2.45092,2.45092,2.45042,2.45086,52000000.0
2009-03-16 11:40:00,2.45056,2.45216,2.45056,2.45216,27000000.0
2009-03-16 11:41:00,2.45314,2.45314,2.45139,2.45139,49000000.0
2009-03-16 11:42:00,2.45136,2.45267,2.45136,2.45153,22000000.0
2009-03-16 11:43:00,2.45144,2.45339,2.45144,2.45197,45000000.0
2009-03-16 11:44:00,2.4521,2.4529,2.4521,2.45266,42000000.0
2009-03-16 11:45:00,2.45227,2.45256,2.45202,2.45256,41000000.0
2009-03-16 11:46:00,2.45309,2.45309,2.45206,2.45288,38000000.0
2009-03-16 11:47:00,2.45331,2.45362,2.45283,2.45283,22000000.0
2009-03-16 11:48:00,2.45284,2.45329,2.45284,2.4531,27000000.0
2009-03-16 11:49:00,2.45284,2.45284,2.45233,2.45242,41000000.0
2009-03-16 11:50:00,2.45251,2.45251,2.45072,2.45081,44000000.0
2009-03-16 11:51:00,2.4502,2.45176,2.4502,2.45126,37000000.0
2009-03-16 11:52:00,2.45051,2.45158,2.45051,2.45077,37000000.0
2009-03-16 11:53:00,2.45072,2.45082,2.45068,2.45068,33000000.0
2009-03-16 11:54:00,2.45093,2.4514,2.45093,2.45125,37000000.0
2009-03-16 11:55:00,2.45238,2.45238,2.45151,2.45151,38000000.0
2009-03-16 11:56:00,2.45147,2.45189,2.45126,2.45126,51000000.0
2009-03-16 11:57:00,2.45118,2.45131,2.45043,2.45043,29000000.0
2009-03-16 11:58:00,2.45053,2.45074,2.45043,2.45043,31000000.0
2009-03-16 11:59:00,2.45031,2.45083,2.45024,2.45061,51000000.0
2009-03-16 12:00:00,2.45066,2.45075,2.45039,2.45039,23000000.0
2009-03-16 12:01:00,2.45105,2.45139,2.45105,2.45139,24000000.0
2009-03-16 12:02:00,2.45105,2.45203,2.45105,2.45186,34000000.0
2009-03-16 12:03:00,2.45263,2.45263,2.45142,2.45211,36000000.0
2009-03-16 12:04:00,2.45147,2.45147,2.45057,2.45095,33000000.0
2009-03-16 12:05:00,2.45162,2.4532,2.45162,2.4532,26000000.0
2009-03-16 12:06:00,2.45262,2.45305,2.45152,2.45152,15000000.0
2009-03-16 12:07:00,2.45167,2.45223,2.45139,2.45223,23000000.0
2009-03-16 12:08:00,2.45205,2.45205,2.4515,2.45187,37000000.0
2009-03-16 12:09:00,2.45168,2.45186,2.45156,2.45186,11000000.0
2009-03-16 12:10:00,2.4514,2.4514,2.45093,2.45115,25000000.0
2009-03-16 12:11:00,2.45112,2.45226,2.45112,2.45226,33000000.0
2009-03-16 12:12:00,2.45363,2.45364,2.45341,2.45341,31000000.0
2009-03-16 12:13:00,2.45335,2.45335,2.45189,2.45261,24000000.0
2009-03-16 12:14:00,2.45196,2.45196,2.45004,2.45116,36000000.0
2009-03-16 12:15:00,2.45177,2.45177,2.45029,2.45029,29000000.0
2009-03-16 12:16:00,2.44959,2.44975,2.44955,2.44966,30000000.0
2009-03-16 12:17:00,2.45038,2.45038,2.44938,2.44969,41000000.0
2009-03-16 12:18:00,2.4497,2.4497,2.44833,2.44833,43000000.0
2009-03-16 12:19:00,2.44912,2.44917,2.44895,2.44914,37000000.0
2009-03-16 12:20:00,2.44941,2.44963,2.44924,2.44931,40000000.0
2009-03-16 12:21:00,2.44997,2.45142,2.44997,2.45142,61000000.0
2009-03-16 12:22:00,2.45185,2.45185,2.45136,2.45156,24000000.0
2009-03-16 12:23:00,2.45111,2.45111,2.45072,2.45072,23000000.0
2009-03-16 12:24:00,2.45082,2.45137,2.45082,2.45106,30000000.0
2009-03-16 12:25:00,2.45082,2.45103,2.45082,2.45103,22000000.0
2009-03-16 12:26:00,2.45077,2.45086,2.45057,2.4508,32000000.0
2009-03-16 12:27:00,2.45069,2.45116,2.45032,2.45116,25000000.0
2009-03-16 12:28:00,2.45104,2.45121,2.4508,2.45087,58000000.0
2009-03-16 12:29:00,2.45126,2.45211,2.44955,2.44955,71000000.0
2009-03-16 12:30:00,2.45068,2.45255,2.45061,2.45244,47000000.0
2009-03-16 12:31:00,2.45298,2.45329,2.45225,2.45329,55000000.0
2009-03-16 12:32:00,2.4532,2.4532,2.45229,2.45229,32000000.0
2009-03-16 12:33:00,2.45259,2.45317,2.45259,2.45301,40000000.0
2009-03-16 12:34:00,2.45141,2.45321,2.45141,2.45261,14000000.0
2009-03-16 12:35:00,2.4527,2.45453,2.4527,2.45453,20000000.0
2009-03-16 12:36:00,2.45478,2.45509,2.45478,2.45487,36000000.0
2009-03-16 12:37:00,2.45459,2.45539,2.45438,2.45539,22000000.0
2009-03-16 12:38:00,2.45526,2.45581,2.45488,2.45488,12000000.0
2009-03-16 12:39:00,2.45483,2.45483,2.45429,2.4546,20000000.0
2009-03-16 12:40:00,2.45446,2.45492,2.45446,2.45492,16000000.0
2009-03-16 12:41:00,2.455,2.45597,2.455,2.45567,10000000.0
2009-03-16 12:42:00,2.45628,2.45628,2.45554,2.45611,26000000.0
2009-03-16 12:43:00,2.45586,2.45586,2.45524,2.45524,9000000.0
2009-03-16 12:44:00,2.45403,2.45403,2.45186,2.45186,21000000.0
2009-03-16 12:45:00,2.45251,2.45296,2.45198,2.45198,30000000.0
2009-03-16 12:46:00,2.45181,2.45181,2.45144,2.45144,41000000.0
2009-03-16 12:47:00,2.45207,2.45275,2.45187,2.45275,26000000.0
2009-03-16 12:48:00,2.45304,2.45434,2.45304,2.45364,27000000.0
2009-03-16 12:49:00,2.45379,2.45429,2.45379,2.45407,36000000.0
2009-03-16 12:50:00,2.45411,2.45451,2.4541,2.45427,34000000.0
2009-03-16 12:51:00,2.45493,2.45596,2.45493,2.45596,25000000.0
2009-03-16 12:52:00,2.45579,2.45585,2.45559,2.45585,26000000.0
2009-03-16 12:53:00,2.45643,2.45719,2.45643,2.45719,16000000.0
2009-03-16 12:54:00,2.45726,2.45797,2.45726,2.45737,28000000.0
2009-03-16 12:55:00,2.45723,2.45746,2.45715,2.45738,29000000.0
2009-03-16 12:56:00,2.45709,2.45726,2.45578,2.45578,30000000.0
2009-03-16 12:57:00,2.45658,2.4575,2.45587,2.45587,26000000.0
2009-03-16 12:58:00,2.45458,2.45458,2.45322,2.45322,14000000.0
2009-03-16 12:59:00,2.45368,2.45456,2.45368,2.45456,32000000.0
2009-03-16 13:00:00,2.45444,2.45444,2.45334,2.45334,20000000.0
2009-03-16 13:01:00,2.45337,2.45342,2.45302,2.45333,31000000.0
2009-03-16 13:02:00,2.45409,2.45469,2.45406,2.45469,12000000.0
2009-03-16 13:03:00,2.45469,2.45469,2.45425,2.45425,21000000.0
2009-03-16 13:04:00,2.45548,2.45575,2.4554,2.45543,7000000.0
2009-03-16 13:05:00,2.45601,2.4567,2.45569,2.45569,17000000.0
2009-03-16 13:06:00,2.45543,2.45584,2.45543,2.45584,22000000.0
2009-03-16 13:07:00,2.45597,2.45715,2.45597,2.45715,17000000.0
2009-03-16 13:08:00,2.45678,2.4568,2.45639,2.45662,37000000.0
2009-03-16 13:09:00,2.45614,2.45624,2.45602,2.45615,33000000.0
2009-03-16 13:10:00,2.45565,2.45565,2.45497,2.45536,32000000.0
2009-03-16 13:11:00,2.45626,2.45648,2.45626,2.45648,21000000.0
2009-03-16 13:12:00,2.45636,2.45636,2.45597,2.45597,7000000.0
2009-03-16 13:13:00,2.45569,2.45569,2.45553,2.45565,11000000.0
2009-03-16 13:14:00,2.45547,2.45596,2.45547,2.45596,33000000.0
2009-03-16 13:15:00,2.4558,2.45602,2.45528,2.45528,25000000.0
2009-03-16 13:16:00,2.45407,2.45415,2.454,2.454,20000000.0
2009-03-16 13:17:00,2.45407,2.45444,2.45407,2.45444,19000000.0
2009-03-16 13:18:00,2.45416,2.45447,2.454,2.45447,41000000.0
2009-03-16 13:19:00,2.45504,2.45504,2.45482,2.45502,36000000.0
2009-03-16 13:20:00,2.45498,2.45498,2.45467,2.45467,36000000.0
2009-03-16 13:21:00,2.45416,2.45444,2.454,2.45444,54000000.0
2009-03-16 13:22:00,2.45439,2.45439,2.45388,2.45388,41000000.0
2009-03-16 13:23:00,2.45403,2.45403,2.45307,2.45313,11000000.0
2009-03-16 13:24:00,2.45343,2.45343,2.45283,2.45283,23000000.0
2009-03-16 13:25:00,2.45222,2.45274,2.45216,2.45273,25000000.0
2009-03-16 13:26:00,2.45298,2.45334,2.45298,2.45306,20000000.0
2009-03-16 13:27:00,2.45337,2.45461,2.45337,2.45438,32000000.0
2009-03-16 13:28:00,2.4546,2.45521,2.4546,2.45521,26000000.0
2009-03-16 13:29:00,2.45536,2.45536,2.45461,2.45461,25000000.0
2009-03-16 13:30:00,2.45419,2.45433,2.45365,2.45433,16000000.0
2009-03-16 13:31:00,2.45383,2.45419,2.45367,2.45367,21000000.0
2009-03-16 13:32:00,2.45308,2.45309,2.45283,2.45308,28000000.0
2009-03-16 13:33:00,2.45324,2.454,2.45324,2.454,18000000.0
2009-03-16 13:34:00,2.45405,2.45405,2.4536,2.4536,35000000.0
2009-03-16 13:35:00,2.45277,2.45277,2.45241,2.45275,10000000.0
2009-03-16 13:36:00,2.45308,2.45333,2.45304,2.45328,40000000.0
2009-03-16 13:37:00,2.45332,2.45332,2.45289,2.45326,22000000.0
2009-03-16 13:38:00,2.45305,2.45305,2.45272,2.45272,39000000.0
2009-03-16 13:39:00,2.45285,2.4537,2.45285,2.45343,32000000.0
2009-03-16 13:40:00,2.45307,2.45337,2.45307,2.45337,35000000.0
2009-03-16 13:41:00,2.45366,2.45452,2.45366,2.45433,27000000.0
2009-03-16 13:42:00,2.45491,2.45626,2.45491,2.45626,32000000.0
2009-03-16 13:43:00,2.45657,2.45657,2.45614,2.45642,26000000.0
2009-03-16 13:44:00,2.45602,2.45605,2.45575,2.45605,25000000.0
2009-03-16 13:45:00,2.45595,2.456,2.45583,2.456,21000000.0
2009-03-16 13:46:00,2.45574,2.45574,2.45504,2.4551,13000000.0
2009-03-16 13:47:00,2.45376,2.45376,2.45209,2.45236,22000000.0
2009-03-16 13:48:00,2.45234,2.45295,2.45228,2.4528,21000000.0
2009-03-16 13:49:00,2.45246,2.45272,2.45141,2.45206,24000000.0
2009-03-16 13:50:00,2.4525,2.4525,2.45175,2.45175,27000000.0
2009-03-16 13:51:00,2.45196,2.4521,2.45162,2.45162,27000000.0
2009-03-16 13:52:00,2.45165,2.45208,2.45163,2.45208,31000000.0
2009-03-16 13:53:00,2.45244,2.45288,2.45244,2.45288,31000000.0
2009-03-16 13:54:00,2.45322,2.45322,2.45168,2.45168,28000000.0
2009-03-16 13:55:00,2.4523,2.45287,2.4523,2.45284,33000000.0
2009-03-16 13:56:00,2.4529,2.4529,2.45257,2.45257,23000000.0
2009-03-16 13:57:00,2.45334,2.45334,2.45292,2.45292,19000000.0
2009-03-16 13:58:00,2.45266,2.45275,2.4523,2.45231,30000000.0
2009-03-16 13:59:00,2.45245,2.45299,2.45245,2.45279,39000000.0
2009-03-16 14:00:00,2.45293,2.45421,2.45233,2.45421,30000000.0
2009-03-16 14:01:00,2.45388,2.45443,2.45387,2.45387,16000000.0
2009-03-16 14:02:00,2.45401,2.45401,2.45321,2.45321,34000000.0
2009-03-16 14:03:00,2.45328,2.4538,2.453,2.45352,24000000.0
2009-03-16 14:04:00,2.45455,2.45491,2.45455,2.45491,20000000.0
2009-03-16 14:05:00,2.45491,2.45491,2.45376,2.45376,31000000.0
2009-03-16 14:06:00,2.45406,2.45458,2.45406,2.45427,28000000.0
2009-03-16 14:07:00,2.45446,2.45504,2.45446,2.45504,32000000.0
2009-03-16 14:08:00,2.45525,2.45581,2.45525,2.45568,22000000.0
2009-03-16 14:09:00,2.45606,2.45606,2.45563,2.45563,15000000.0
2009-03-16 14:10:00,2.45596,2.45596,2.45541,2.45541,24000000.0
2009-03-16 14:11:00,2.45551,2.45689,2.45551,2.45689,22000000.0
2009-03-16 14:12:00,2.45726,2.4586,2.45726,2.4586,17000000.0
2009-03-16 14:13:00,2.45792,2.45803,2.45775,2.45775,19000000.0
2009-03-16 14:14:00,2.4578,2.4583,2.45767,2.45792,22000000.0
2009-03-16 14:15:00,2.45852,2.46097,2.45852,2.46048,26000000.0
2009-03-16 14:16:00,2.46063,2.4607,2.46003,2.46011,10000000.0
2009-03-16 14:17:00,2.46008,2.46015,2.45815,2.45815,8000000.0
2009-03-16 14:18:00,2.46006,2.4606,2.46006,2.46038,13000000.0
2009-03-16 14:19:00,2.4601,2.46045,2.46003,2.46045,29000000.0
2009-03-16 14:20:00,2.46132,2.46132,2.4601,2.4601,15000000.0
2009-03-16 14:21:00,2.46021,2.46122,2.46021,2.46122,18000000.0
2009-03-16 14:22:00,2.46177,2.46196,2.46014,2.46014,10000000.0
2009-03-16 14:23:00,2.46001,2.4602,2.46001,2.4602,24000000.0
2009-03-16 14:24:00,2.45995,2.45995,2.4597,2.45971,17000000.0
2009-03-16 14:25:00,2.45972,2.46033,2.45917,2.4597,31000000.0
2009-03-16 14:26:00,2.46001,2.46001,2.45966,2.45997,14000000.0
2009-03-16 14:27:00,2.45981,2.45981,2.45923,2.45938,14000000.0
2009-03-16 14:28:00,2.45924,2.45942,2.45867,2.45867,9000000.0
2009-03-16 14:29:00,2.45759,2.45863,2.45759,2.45861,7000000.0
2009-03-16 14:30:00,2.4586,2.45936,2.45838,2.45867,17000000.0
2009-03-16 14:31:00,2.45895,2.45895,2.45767,2.45767,21000000.0
2009-03-16 14:32:00,2.45768,2.45813,2.45768,2.45813,8000000.0
2009-03-16 14:33:00,2.45813,2.45813,2.45769,2.45786,10000000.0
2009-03-16 14:34:00,2.45762,2.45832,2.45762,2.45803,11000000.0
2009-03-16 14:35:00,2.45825,2.45836,2.45812,2.45836,7000000.0
2009-03-16 14:36:00,2.45789,2.45834,2.45765,2.45795,8000000.0
2009-03-16 14:37:00,2.45809,2.45816,2.45787,2.45807,11000000.0
2009-03-16 14:38:00,2.45863,2.45874,2.45818,2.45842,7000000.0
2009-03-16 14:39:00,2.45973,2.45991,2.45938,2.45991,8000000.0
2009-03-16 14:40:00,2.45938,2.45938,2.45869,2.45869,8000000.0
2009-03-16 14:41:00,2.45876,2.45941,2.45876,2.45934,10000000.0
2009-03-16 14:42:00,2.45949,2.45962,2.45826,2.45839,9000000.0
2009-03-16 14:43:00,2.45825,2.45861,2.45825,2.4586,8000000.0
2009-03-16 14:44:00,2.45848,2.45885,2.45848,2.45885,8000000.0
2009-03-16 14:45:00,2.45902,2.45954,2.45902,2.45933,7000000.0
2009-03-16 14:46:00,2.4592,2.4592,2.4585,2.4585,9000000.0
2009-03-16 14:47:00,2.45821,2.45845,2.45797,2.45797,8000000.0
2009-03-16 14:48:00,2.45778,2.45778,2.45687,2.45696,8000000.0
2009-03-16 14:49:00,2.45698,2.45724,2.45604,2.45604,9000000.0
2009-03-16 14:50:00,2.45556,2.45622,2.45541,2.45541,7000000.0
2009-03-16 14:51:00,2.45535,2.4557,2.45535,2.4556,10000000.0
2009-03-16 14:52:00,2.45569,2.45569,2.45537,2.45543,7000000.0
2009-03-16 14:53:00,2.45596,2.45618,2.45586,2.45595,7000000.0
2009-03-16 14:54:00,2.45588,2.45656,2.45588,2.45656,8000000.0
2009-03-16 14:55:00,2.45686,2.45717,2.45686,2.45691,7000000.0
2009-03-16 14:56:00,2.45736,2.4574,2.45722,2.45728,8000000.0
2009-03-16 14:57:00,2.45736,2.45781,2.45724,2.45773,7000000.0
2009-03-16 14:58:00,2.45789,2.45826,2.45764,2.45826,8000000.0
2009-03-16 14:59:00,2.45718,2.45753,2.45696,2.45753,8000000.0
2009-03-16 15:00:00,2.45825,2.45909,2.45825,2.45909,7000000.0
2009-03-16 15:01:00,2.45907,2.45907,2.45801,2.45873,8000000.0
2009-03-16 15:02:00,2.45845,2.45898,2.45839,2.45898,7000000.0
2009-03-16 15:03:00,2.45879,2.45879,2.45848,2.45848,7000000.0
2009-03-16 15:04:00,2.45834,2.45834,2.45789,2.45789,8000000.0
2009-03-16 15:05:00,2.45822,2.45855,2.4575,2.4575,7000000.0
2009-03-16 15:06:00,2.45832,2.45867,2.45776,2.45776,8000000.0
2009-03-16 15:07:00,2.4575,2.45791,2.45737,2.45785,11000000.0
2009-03-16 15:08:00,2.4581,2.4581,2.45766,2.45766,8000000.0
2009-03-16 15:09:00,2.45771,2.45774,2.45747,2.45763,7000000.0
2009-03-16 15:10:00,2.45744,2.45745,2.45659,2.45659,7000000.0
2009-03-16 15:11:00,2.45681,2.45697,2.45649,2.45676,11000000.0
2009-03-16 15:12:00,2.45611,2.45682,2.45611,2.45682,10000000.0
2009-03-16 15:13:00,2.45675,2.45744,2.45675,2.45744,9000000.0
2009-03-16 15:14:00,2.4569,2.4569,2.45583,2.45598,10000000.0
2009-03-16 15:15:00,2.4554,2.45696,2.4554,2.45596,8000000.0
2009-03-16 15:16:00,2.45367,2.45369,2.45297,2.45369,9000000.0
2009-03-16 15:17:00,2.45377,2.45451,2.45344,2.45344,9000000.0
2009-03-16 15:18:00,2.45349,2.45451,2.45349,2.45451,8000000.0
2009-03-16 15:19:00,2.45499,2.45619,2.45499,2.45619,7000000.0
2009-03-16 15:20:00,2.45629,2.45629,2.45536,2.45536,9000000.0
2009-03-16 15:21:00,2.45556,2.45739,2.45556,2.45739,8000000.0
2009-03-16 15:22:00,2.45688,2.45688,2.45563,2.45563,9000000.0
2009-03-16 15:23:00,2.45559,2.45559,2.45474,2.45474,8000000.0
2009-03-16 15:24:00,2.45464,2.4554,2.45464,2.45468,8000000.0
2009-03-16 15:25:00,2.45492,2.45511,2.45492,2.45509,7000000.0
2009-03-16 15:26:00,2.45499,2.45515,2.45481,2.45481,7000000.0
2009-03-16 15:27:00,2.45544,2.45597,2.45544,2.45591,7000000.0
2009-03-16 15:28:00,2.45558,2.45679,2.45558,2.45679,11000000.0
2009-03-16 15:29:00,2.45606,2.45644,2.45606,2.45625,7000000.0
2009-03-16 15:30:00,2.45597,2.45597,2.45467,2.45569,9000000.0
2009-03-16 15:31:00,2.45598,2.45622,2.45587,2.45594,9000000.0
2009-03-16 15:32:00,2.4561,2.45667,2.4561,2.45646,10000000.0
2009-03-16 15:33:00,2.45666,2.45687,2.45633,2.45687,8000000.0
2009-03-16 15:34:00,2.45589,2.45595,2.45563,2.4559,9000000.0
2009-03-16 15:35:00,2.45529,2.45529,2.45447,2.45452,7000000.0
2009-03-16 15:36:00,2.45422,2.45506,2.45377,2.45506,7000000.0
2009-03-16 15:37:00,2.4556,2.45564,2.45534,2.45564,8000000.0
2009-03-16 15:38:00,2.45429,2.4562,2.45409,2.45409,7000000.0
2009-03-16 15:39:00,2.45412,2.45453,2.45403,2.45453,10000000.0
2009-03-16 15:40:00,2.45453,2.4547,2.45399,2.45399,9000000.0
2009-03-16 15:41:00,2.45457,2.45458,2.45392,2.45392,11000000.0
2009-03-16 15:42:00,2.45374,2.45394,2.45343,2.45348,8000000.0
2009-03-16 15:43:00,2.45324,2.45356,2.45303,2.45316,8000000.0
2009-03-16 15:44:00,2.4535,2.45376,2.45314,2.45314,8000000.0
2009-03-16 15:45:00,2.45392,2.45392,2.45346,2.45368,8000000.0
2009-03-16 15:46:00,2.45373,2.45397,2.45354,2.45395,10000000.0
2009-03-16 15:47:00,2.4535,2.4535,2.45232,2.45232,7000000.0
2009-03-16 15:48:00,2.45183,2.45216,2.45173,2.45216,7000000.0
2009-03-16 15:49:00,2.45266,2.45307,2.45262,2.45307,8000000.0
2009-03-16 15:50:00,2.45241,2.45241,2.45173,2.4521,8000000.0
2009-03-16 15:51:00,2.4528,2.45331,2.4528,2.45331,9000000.0
2009-03-16 15:52:00,2.45329,2.45329,2.45239,2.45239,7000000.0
2009-03-16 15:53:00,2.45175,2.45297,2.45175,2.45297,7000000.0
2009-03-16 15:54:00,2.45276,2.45286,2.4521,2.45256,11000000.0
2009-03-16 15:55:00,2.45274,2.45281,2.45267,2.45276,9000000.0
2009-03-16 15:56:00,2.45262,2.45262,2.45226,2.45231,7000000.0
2009-03-16 15:57:00,2.4524,2.45331,2.4524,2.45331,10000000.0
2009-03-16 15:58:00,2.45343,2.45343,2.45216,2.45236,10000000.0
2009-03-16 15:59:00,2.4534,2.45365,2.4533,2.45365,7000000.0
2009-03-16 16:00:00,2.45363,2.45367,2.45265,2.45265,7000000.0
2009-03-16 16:01:00,2.45319,2.45406,2.45318,2.454,9000000.0
2009-03-16 16:02:00,2.45379,2.45446,2.45353,2.45353,8000000.0
2009-03-16 16:03:00,2.45335,2.45371,2.45329,2.45371,11000000.0
2009-03-16 16:04:00,2.45376,2.45376,2.45342,2.45351,8000000.0
2009-03-16 16:05:00,2.454,2.454,2.4524,2.4524,9000000.0
2009-03-16 16:06:00,2.45341,2.45403,2.45341,2.45373,10000000.0
2009-03-16 16:07:00,2.45405,2.45405,2.45363,2.45363,10000000.0
2009-03-16 16:08:00,2.45384,2.45384,2.45313,2.45383,8000000.0
2009-03-16 16:09:00,2.45415,2.45421,2.45395,2.45421,7000000.0
2009-03-16 16:10:00,2.45374,2.45374,2.45314,2.45314,7000000.0
2009-03-16 16:11:00,2.45247,2.45295,2.45237,2.45292,10000000.0
2009-03-16 16:12:00,2.45251,2.45284,2.45251,2.45275,9000000.0
2009-03-16 16:13:00,2.45221,2.45333,2.45203,2.45333,7000000.0
2009-03-16 16:14:00,2.45323,2.45416,2.45323,2.45344,11000000.0
2009-03-16 16:15:00,2.45306,2.45306,2.45256,2.45256,7000000.0
2009-03-16 16:16:00,2.45225,2.45225,2.45126,2.45126,7000000.0
2009-03-16 16:17:00,2.45138,2.45206,2.45136,2.45206,11000000.0
2009-03-16 16:18:00,2.45232,2.45351,2.45205,2.45351,11000000.0
2009-03-16 16:19:00,2.45395,2.45432,2.45395,2.45419,11000000.0
2009-03-16 16:20:00,2.45458,2.45458,2.45407,2.45407,9000000.0
2009-03-16 16:21:00,2.45452,2.45461,2.4543,2.4546,9000000.0
2009-03-16 16:22:00,2.45478,2.45478,2.45383,2.45417,8000000.0
2009-03-16 16:23:00,2.45429,2.45469,2.45399,2.45399,8000000.0
2009-03-16 16:24:00,2.45387,2.45408,2.45356,2.45397,10000000.0
2009-03-16 16:25:00,2.45377,2.454,2.45343,2.45345,7000000.0
2009-03-16 16:26:00,2.45346,2.45375,2.45346,2.45375,7000000.0
2009-03-16 16:27:00,2.45369,2.45402,2.45354,2.45402,11000000.0
2009-03-16 16:28:00,2.45406,2.45406,2.45355,2.45355,11000000.0
2009-03-16 16:29:00,2.45339,2.45351,2.45323,2.45333,7000000.0
2009-03-16 16:30:00,2.45317,2.45317,2.45153,2.45174,8000000.0
2009-03-16 16:31:00,2.4517,2.45186,2.45159,2.45159,7000000.0
2009-03-16 16:32:00,2.45141,2.45141,2.45082,2.45128,8000000.0
2009-03-16 16:33:00,2.45112,2.45146,2.45112,2.45143,11000000.0
2009-03-16 16:34:00,2.45152,2.45154,2.45128,2.45129,8000000.0
2009-03-16 16:35:00,2.45086,2.451,2.45007,2.45007,7000000.0
2009-03-16 16:36:00,2.45027,2.45051,2.45027,2.4505,8000000.0
2009-03-16 16:37:00,2.44966,2.44966,2.44893,2.44893,8000000.0
2009-03-16 16:38:00,2.44884,2.44933,2.44872,2.44933,7000000.0
2009-03-16 16:39:00,2.44962,2.44982,2.44945,2.44982,8000000.0
2009-03-16 16:40:00,2.44943,2.44952,2.44913,2.44913,11000000.0
2009-03-16 16:41:00,2.44971,2.44976,2.449,2.449,10000000.0
2009-03-16 16:42:00,2.44915,2.44929,2.4491,2.44913,7000000.0
2009-03-16 16:43:00,2.44945,2.44945,2.44921,2.44922,7000000.0
2009-03-16 16:44:00,2.44975,2.45002,2.4495,2.4495,7000000.0
2009-03-16 16:45:00,2.449,2.449,2.44847,2.44847,11000000.0
2009-03-16 16:46:00,2.44838,2.44844,2.44805,2.44833,11000000.0
2009-03-16 16:47:00,2.44883,2.44914,2.44869,2.44873,7000000.0
2009-03-16 16:48:00,2.4494,2.45022,2.4494,2.45022,10000000.0
2009-03-16 16:49:00,2.45001,2.45022,2.44997,2.45011,8000000.0
2009-03-16 16:50:00,2.45005,2.45065,2.45005,2.45065,8000000.0
2009-03-16 16:51:00,2.45075,2.45086,2.45005,2.45008,9000000.0
2009-03-16 16:52:00,2.45066,2.4509,2.45066,2.45074,7000000.0
2009-03-16 16:53:00,2.45062,2.45089,2.45062,2.45076,8000000.0
2009-03-16 16:54:00,2.45112,2.45117,2.45033,2.45033,7000000.0
2009-03-16 16:55:00,2.44998,2.45019,2.44986,2.45014,11000000.0
2009-03-16 16:56:00,2.45001,2.45049,2.44991,2.45038,11000000.0
2009-03-16 16:57:00,2.45061,2.45091,2.45061,2.45075,7000000.0
2009-03-16 16:58:00,2.45028,2.45067,2.4498,2.4498,8000000.0
2009-03-16 16:59:00,2.44828,2.44966,2.44828,2.44935,7000000.0
2009-03-16 17:00:00,2.44957,2.44981,2.44954,2.44964,11000000.0
2009-03-16 17:01:00,2.44969,2.44986,2.44969,2.44986,7000000.0
2009-03-16 17:02:00,2.44984,2.45004,2.44984,2.45004,8000000.0
2009-03-16 17:03:00,2.44985,2.44985,2.44704,2.44844,7000000.0
2009-03-16 17:04:00,2.44825,2.44935,2.44825,2.44935,7000000.0
2009-03-16 17:05:00,2.44916,2.44916,2.44779,2.44779,10000000.0
2009-03-16 17:06:00,2.44924,2.44967,2.44924,2.44946,9000000.0
2009-03-16 17:07:00,2.44918,2.44919,2.449,2.44919,8000000.0
2009-03-16 17:08:00,2.44904,2.44982,2.44893,2.44982,9000000.0
2009-03-16 17:09:00,2.45031,2.45037,2.44979,2.44979,8000000.0
2009-03-16 17:10:00,2.44959,2.45011,2.44958,2.45011,9000000.0
2009-03-16 17:11:00,2.45044,2.45076,2.45038,2.45076,8000000.0
2009-03-16 17:12:00,2.45057,2.4506,2.45035,2.45039,7000000.0
2009-03-16 17:13:00,2.44988,2.45003,2.44983,2.44983,8000000.0
2009-03-16 17:14:00,2.4499,2.45023,2.44978,2.45023,8000000.0
2009-03-16 17:15:00,2.45007,2.45025,2.44999,2.44999,7000000.0
2009-03-16 17:16:00,2.45009,2.45045,2.45008,2.45035,10000000.0
2009-03-16 17:17:00,2.45014,2.45052,2.45014,2.45034,7000000.0
2009-03-16 17:18:00,2.44996,2.45008,2.44978,2.44978,9000000.0
2009-03-16 17:19:00,2.44954,2.44975,2.44934,2.44975,7000000.0
2009-03-16 17:20:00,2.44939,2.45014,2.44939,2.45014,8000000.0
2009-03-16 17:21:00,2.45002,2.45002,2.44913,2.44913,10000000.0
2009-03-16 17:22:00,2.44933,2.44991,2.44933,2.44975,8000000.0
2009-03-16 17:23:00,2.44995,2.44995,2.4474,2.4474,8000000.0
2009-03-16 17:24:00,2.44691,2.44728,2.44676,2.44728,7000000.0
2009-03-16 17:25:00,2.44742,2.44742,2.44624,2.44624,7000000.0
2009-03-16 17:26:00,2.44622,2.44634,2.44611,2.44629,7000000.0
2009-03-16 17:27:00,2.44655,2.44674,2.44631,2.44674,9000000.0
2009-03-16 17:28:00,2.44796,2.44796,2.44711,2.44711,7000000.0
2009-03-16 17:29:00,2.44879,2.44901,2.4486,2.4486,8000000.0
2009-03-16 17:30:00,2.4485,2.44868,2.44817,2.44868,8000000.0
2009-03-16 17:31:00,2.44863,2.44903,2.44863,2.44866,9000000.0
2009-03-16 17:32:00,2.44775,2.44775,2.44653,2.44653,8000000.0
2009-03-16 17:33:00,2.44581,2.44581,2.44528,2.44528,11000000.0
2009-03-16 17:34:00,2.44521,2.44554,2.44517,2.44534,9000000.0
2009-03-16 17:35:00,2.44516,2.44516,2.44471,2.4448,7000000.0
2009-03-16 17:36:00,2.44432,2.44461,2.4438,2.44388,7000000.0
2009-03-16 17:37:00,2.44362,2.44485,2.44362,2.44485,7000000.0
2009-03-16 17:38:00,2.44461,2.44478,2.44419,2.44478,8000000.0
2009-03-16 17:39:00,2.4449,2.44498,2.44476,2.44498,7000000.0
2009-03-16 17:40:00,2.44536,2.44596,2.44536,2.44596,9000000.0
2009-03-16 17:41:00,2.44592,2.44594,2.44564,2.44564,8000000.0
2009-03-16 17:42:00,2.4454,2.4454,2.44405,2.44408,11000000.0
2009-03-16 17:43:00,2.44405,2.44445,2.44405,2.44439,7000000.0
2009-03-16 17:44:00,2.44475,2.44511,2.44439,2.44511,10000000.0
2009-03-16 17:45:00,2.44477,2.44512,2.44459,2.44498,7000000.0
2009-03-16 17:46:00,2.44481,2.44488,2.4433,2.4433,8000000.0
2009-03-16 17:47:00,2.44261,2.44261,2.44152,2.44167,8000000.0
2009-03-16 17:48:00,2.44194,2.44265,2.44189,2.44265,7000000.0
2009-03-16 17:49:00,2.44231,2.44233,2.44196,2.44233,7000000.0
2009-03-16 17:50:00,2.44131,2.44131,2.43975,2.43986,7000000.0
2009-03-16 17:51:00,2.44002,2.44011,2.43967,2.43977,7000000.0
2009-03-16 17:52:00,2.44048,2.44114,2.44048,2.44105,7000000.0
2009-03-16 17:53:00,2.44112,2.44189,2.44098,2.44189,7000000.0
2009-03-16 17:54:00,2.44198,2.44274,2.44193,2.44274,11000000.0
2009-03-16 17:55:00,2.44341,2.44341,2.44182,2.44182,7000000.0
2009-03-16 17:56:00,2.44188,2.44265,2.44159,2.44265,7000000.0
2009-03-16 17:57:00,2.44258,2.44263,2.44186,2.44186,10000000.0
2009-03-16 17:58:00,2.44174,2.44252,2.44168,2.44252,10000000.0
2009-03-16 17:59:00,2.44266,2.44304,2.44246,2.44304,10000000.0
2009-03-16 18:00:00,2.44274,2.44354,2.44274,2.4434,10000000.0
2009-03-16 18:01:00,2.44357,2.44418,2.44357,2.44418,8000000.0
2009-03-16 18:02:00,2.44436,2.44466,2.44406,2.44406,8000000.0
2009-03-16 18:03:00,2.44413,2.44413,2.44302,2.44302,10000000.0
2009-03-16 18:04:00,2.44303,2.44303,2.44208,2.44208,8000000.0
2009-03-16 18:05:00,2.44208,2.44208,2.44172,2.44172,10000000.0
2009-03-16 18:06:00,2.4424,2.44321,2.4424,2.44256,10000000.0
2009-03-16 18:07:00,2.44221,2.44221,2.44142,2.44142,8000000.0
2009-03-16 18:08:00,2.4416,2.44187,2.44013,2.44013,8000000.0
2009-03-16 18:09:00,2.43977,2.44015,2.43974,2.44015,8000000.0
2009-03-16 18:10:00,2.44058,2.44091,2.44056,2.44081,11000000.0
2009-03-16 18:11:00,2.44163,2.44193,2.44163,2.44193,7000000.0
2009-03-16 18:12:00,2.44221,2.44258,2.44104,2.44104,9000000.0
2009-03-16 18:13:00,2.44109,2.44173,2.44073,2.44173,11000000.0
2009-03-16 18:14:00,2.44188,2.44188,2.44162,2.44163,8000000.0
2009-03-16 18:15:00,2.44128,2.44147,2.44124,2.44147,8000000.0
2009-03-16 18:16:00,2.44155,2.44155,2.44086,2.44131,11000000.0
2009-03-16 18:17:00,2.44141,2.44199,2.44141,2.44199,10000000.0
2009-03-16 18:18:00,2.442,2.442,2.44155,2.44168,8000000.0
2009-03-16 18:19:00,2.44189,2.44228,2.44189,2.44194,9000000.0
2009-03-16 18:20:00,2.44217,2.44233,2.44144,2.44144,7000000.0
2009-03-16 18:21:00,2.44194,2.44215,2.44025,2.44215,11000000.0
2009-03-16 18:22:00,2.44249,2.44272,2.44213,2.44213,11000000.0
2009-03-16 18:23:00,2.44211,2.44366,2.44211,2.4434,8000000.0
2009-03-16 18:24:00,2.44321,2.44332,2.44311,2.44332,10000000.0
2009-03-16 18:25:00,2.44229,2.44261,2.4417,2.44204,7000000.0
2009-03-16 18:26:00,2.44126,2.44126,2.44085,2.44085,8000000.0
2009-03-16 18:27:00,2.44045,2.44228,2.44045,2.44228,7000000.0
2009-03-16 18:28:00,2.44167,2.44188,2.44125,2.44125,7000000.0
2009-03-16 18:29:00,2.44177,2.44177,2.44157,2.44157,7000000.0
2009-03-16 18:30:00,2.44177,2.44177,2.4411,2.44134,8000000.0
2009-03-16 18:31:00,2.44134,2.442,2.44134,2.44199,9000000.0
2009-03-16 18:32:00,2.44193,2.44194,2.44099,2.44104,11000000.0
2009-03-16 18:33:00,2.44101,2.44149,2.44093,2.44149,11000000.0
2009-03-16 18:34:00,2.44198,2.44279,2.44198,2.44279,7000000.0
2009-03-16 18:35:00,2.4431,2.4431,2.44261,2.44284,8000000.0
2009-03-16 18:36:00,2.4429,2.44324,2.4429,2.44324,7000000.0
2009-03-16 18:37:00,2.44261,2.44261,2.44219,2.4422,8000000.0
2009-03-16 18:38:00,2.44214,2.44214,2.44175,2.44198,8000000.0
2009-03-16 18:39:00,2.44311,2.44342,2.44304,2.44342,7000000.0
2009-03-16 18:40:00,2.44273,2.44279,2.44253,2.44274,7000000.0
2009-03-16 18:41:00,2.44229,2.44229,2.44106,2.44106,8000000.0
2009-03-16 18:42:00,2.44114,2.4412,2.44028,2.44028,11000000.0
2009-03-16 18:43:00,2.43958,2.43958,2.43867,2.43895,8000000.0
2009-03-16 18:44:00,2.43906,2.4404,2.43906,2.4404,7000000.0
2009-03-16 18:45:00,2.44161,2.44237,2.44155,2.44237,11000000.0
2009-03-16 18:46:00,2.44153,2.44168,2.44112,2.44168,9000000.0
2009-03-16 18:47:00,2.4417,2.44194,2.44085,2.44085,8000000.0
2009-03-16 18:48:00,2.44074,2.44096,2.44037,2.44096,9000000.0
2009-03-16 18:49:00,2.44126,2.4413,2.441,2.44128,7000000.0
2009-03-16 18:50:00,2.44108,2.44108,2.44027,2.44028,11000000.0
2009-03-16 18:51:00,2.4403,2.44054,2.44015,2.44054,5000000.0
2009-03-16 18:52:00,2.44124,2.4416,2.44107,2.44133,8000000.0
2009-03-16 18:53:00,2.44115,2.44122,2.44047,2.44055,11000000.0
2009-03-16 18:54:00,2.44071,2.44071,2.43981,2.43981,7000000.0
2009-03-16 18:55:00,2.4393,2.4393,2.43889,2.43902,7000000.0
2009-03-16 18:56:00,2.43849,2.43874,2.43817,2.43852,7000000.0
2009-03-16 18:57:00,2.4387,2.43912,2.43867,2.43912,10000000.0
2009-03-16 18:58:00,2.43977,2.43977,2.43909,2.43909,9000000.0
2009-03-16 18:59:00,2.4383,2.4383,2.43804,2.43804,8000000.0
2009-03-16 19:00:00,2.43898,2.43943,2.43898,2.43941,7000000.0
2009-03-16 19:01:00,2.4392,2.4392,2.43876,2.43883,7000000.0
2009-03-16 19:02:00,2.43868,2.43884,2.43857,2.4388,8000000.0
2009-03-16 19:03:00,2.43899,2.43982,2.43899,2.43979,7000000.0
2009-03-16 19:04:00,2.43964,2.44065,2.43932,2.44065,8000000.0
2009-03-16 19:05:00,2.44,2.44,2.4387,2.4387,8000000.0
2009-03-16 19:06:00,2.43916,2.43917,2.4386,2.43883,8000000.0
2009-03-16 19:07:00,2.43864,2.43864,2.4381,2.4381,9000000.0
2009-03-16 19:08:00,2.4387,2.43872,2.43861,2.43864,8000000.0
2009-03-16 19:09:00,2.43828,2.4386,2.43828,2.43856,7000000.0
2009-03-16 19:10:00,2.43857,2.43987,2.43857,2.43987,11000000.0
2009-03-16 19:11:00,2.43986,2.43986,2.43946,2.43946,10000000.0
2009-03-16 19:12:00,2.4389,2.4389,2.43812,2.43831,7000000.0
2009-03-16 19:13:00,2.43818,2.43818,2.43608,2.43743,6000000.0
2009-03-16 19:14:00,2.43794,2.43844,2.43781,2.43781,8000000.0
2009-03-16 19:15:00,2.43826,2.43833,2.43791,2.43791,10000000.0
2009-03-16 19:16:00,2.43751,2.43766,2.43724,2.43766,8000000.0
2009-03-16 19:17:00,2.43873,2.43873,2.43781,2.43782,10000000.0
2009-03-16 19:18:00,2.43765,2.43797,2.43762,2.43762,11000000.0
2009-03-16 19:19:00,2.43767,2.43855,2.43766,2.43855,8000000.0
2009-03-16 19:20:00,2.43874,2.43881,2.43856,2.43856,11000000.0
2009-03-16 19:21:00,2.43809,2.43809,2.43768,2.43768,10000000.0
2009-03-16 19:22:00,2.43772,2.43789,2.43765,2.4378,9000000.0
2009-03-16 19:23:00,2.43836,2.4385,2.43809,2.43837,8000000.0
2009-03-16 19:24:00,2.43877,2.43877,2.43838,2.43838,9000000.0
2009-03-16 19:25:00,2.43787,2.43955,2.43787,2.43955,9000000.0
2009-03-16 19:26:00,2.44028,2.44062,2.43962,2.43962,7000000.0
2009-03-16 19:27:00,2.43923,2.43949,2.43923,2.43939,8000000.0
2009-03-16 19:28:00,2.43936,2.43936,2.43894,2.43894,10000000.0
2009-03-16 19:29:00,2.43884,2.43941,2.43859,2.43859,7000000.0
2009-03-16 19:30:00,2.43754,2.43836,2.43721,2.43721,10000000.0
2009-03-16 19:31:00,2.43722,2.43722,2.43672,2.43672,7000000.0
2009-03-16 19:32:00,2.4366,2.43697,2.43639,2.43639,10000000.0
2009-03-16 19:33:00,2.43592,2.43717,2.43592,2.43717,7000000.0
2009-03-16 19:34:00,2.4374,2.4384,2.4374,2.4384,8000000.0
2009-03-16 19:35:00,2.43862,2.43882,2.43838,2.43838,7000000.0
2009-03-16 19:36:00,2.43837,2.43874,2.43837,2.43846,7000000.0
2009-03-16 19:37:00,2.43851,2.43871,2.4385,2.43871,8000000.0
2009-03-16 19:38:00,2.43843,2.4386,2.43807,2.43807,8000000.0
2009-03-16 19:39:00,2.43743,2.43756,2.43743,2.43743,8000000.0
2009-03-16 19:40:00,2.43763,2.43763,2.43716,2.43757,7000000.0
2009-03-16 19:41:00,2.43756,2.43769,2.43741,2.43767,9000000.0
2009-03-16 19:42:00,2.43725,2.43725,2.43703,2.43707,7000000.0
2009-03-16 19:43:00,2.43713,2.43713,2.43694,2.43713,11000000.0
2009-03-16 19:44:00,2.4372,2.43729,2.43717,2.43717,8000000.0
2009-03-16 19:45:00,2.43745,2.43745,2.43688,2.43688,9000000.0
2009-03-16 19:46:00,2.43682,2.43701,2.43535,2.43535,7000000.0
2009-03-16 19:47:00,2.43521,2.43574,2.43498,2.43574,9000000.0
2009-03-16 19:48:00,2.43525,2.43525,2.43472,2.435,8000000.0
2009-03-16 19:49:00,2.43503,2.43515,2.43496,2.43515,7000000.0
2009-03-16 19:50:00,2.43451,2.43479,2.4343,2.4345,7000000.0
2009-03-16 19:51:00,2.43446,2.43476,2.43444,2.43467,7000000.0
2009-03-16 19:52:00,2.43408,2.43474,2.43408,2.43474,7000000.0
2009-03-16 19:53:00,2.43467,2.43523,2.43467,2.43523,7000000.0
2009-03-16 19:54:00,2.4354,2.43615,2.43452,2.43615,8000000.0
2009-03-16 19:55:00,2.43633,2.4381,2.43633,2.43798,8000000.0
2009-03-16 19:56:00,2.43835,2.43835,2.43737,2.4375,8000000.0
2009-03-16 19:57:00,2.43846,2.43875,2.43846,2.43848,7000000.0
2009-03-16 19:58:00,2.43931,2.43933,2.43886,2.43896,10000000.0
2009-03-16 19:59:00,2.43866,2.43885,2.43865,2.4388,8000000.0
2009-03-16 20:00:00,2.4386,2.4386,2.43767,2.43767,7000000.0
2009-03-16 20:01:00,2.43715,2.43761,2.43714,2.43761,7000000.0
2009-03-16 20:02:00,2.43753,2.43757,2.43741,2.4375,7000000.0
2009-03-16 20:03:00,2.43748,2.43758,2.4373,2.43758,9000000.0
2009-03-16 20:04:00,2.43758,2.43804,2.43758,2.43797,9000000.0
2009-03-16 20:05:00,2.43773,2.4379,2.43716,2.43716,9000000.0
2009-03-16 20:06:00,2.43666,2.43702,2.43666,2.4369,11000000.0
2009-03-16 20:07:00,2.43744,2.43744,2.43676,2.43695,10000000.0
2009-03-16 20:08:00,2.43749,2.4377,2.43743,2.4377,8000000.0
2009-03-16 20:09:00,2.43768,2.43868,2.43768,2.43863,7000000.0
2009-03-16 20:10:00,2.43855,2.43912,2.43855,2.43865,8000000.0
2009-03-16 20:11:00,2.43825,2.43825,2.43677,2.43678,8000000.0
2009-03-16 20:12:00,2.43799,2.43833,2.43788,2.43833,7000000.0
2009-03-16 20:13:00,2.43772,2.43793,2.43748,2.43793,10000000.0
2009-03-16 20:14:00,2.43835,2.43842,2.43815,2.43842,6000000.0
2009-03-16 20:15:00,2.43876,2.43936,2.43876,2.43936,7000000.0
2009-03-16 20:16:00,2.43962,2.44046,2.43954,2.44046,7000000.0
2009-03-16 20:17:00,2.44004,2.44052,2.44004,2.44037,11000000.0
2009-03-16 20:18:00,2.44031,2.44041,2.44025,2.44036,9000000.0
2009-03-16 20:19:00,2.4403,2.44048,2.44027,2.44027,8000000.0
2009-03-16 20:20:00,2.44107,2.44113,2.44033,2.44035,7000000.0
2009-03-16 20:21:00,2.44006,2.44006,2.4391,2.4395,11000000.0
2009-03-16 20:22:00,2.44006,2.44062,2.44006,2.44062,7000000.0
2009-03-16 20:23:00,2.43977,2.43977,2.43864,2.43892,7000000.0
2009-03-16 20:24:00,2.43915,2.44035,2.43904,2.44035,8000000.0
2009-03-16 20:25:00,2.44064,2.44166,2.44064,2.44166,11000000.0
2009-03-16 20:26:00,2.4418,2.44208,2.4418,2.44208,8000000.0
2009-03-16 20:27:00,2.44283,2.44327,2.44283,2.44327,5000000.0
2009-03-16 20:28:00,2.44336,2.44338,2.44321,2.4433,7000000.0
2009-03-16 20:29:00,2.44332,2.44348,2.44324,2.44348,8000000.0
2009-03-16 20:30:00,2.44362,2.44392,2.44362,2.44366,8000000.0
2009-03-16 20:31:00,2.44369,2.44369,2.44339,2.44347,7000000.0
2009-03-16 20:32:00,2.44224,2.44237,2.44201,2.44237,7000000.0
2009-03-16 20:33:00,2.44269,2.44351,2.44269,2.44349,7000000.0
2009-03-16 20:34:00,2.44342,2.44379,2.44342,2.44378,8000000.0
2009-03-16 20:35:00,2.44336,2.44382,2.44336,2.44373,9000000.0
2009-03-16 20:36:00,2.44342,2.44342,2.44284,2.44313,7000000.0
2009-03-16 20:37:00,2.4422,2.44253,2.442,2.44253,11000000.0
2009-03-16 20:38:00,2.4426,2.4426,2.44211,2.44251,10000000.0
2009-03-16 20:39:00,2.44305,2.4432,2.44286,2.44286,9000000.0
2009-03-16 20:40:00,2.44326,2.44362,2.44326,2.44339,8000000.0
2009-03-16 20:41:00,2.44347,2.44347,2.44297,2.44297,8000000.0
2009-03-16 20:42:00,2.44307,2.44335,2.44282,2.44282,11000000.0
2009-03-16 20:43:00,2.44312,2.44312,2.44273,2.44273,8000000.0
2009-03-16 20:44:00,2.44257,2.44259,2.44235,2.44235,10000000.0
2009-03-16 20:45:00,2.44249,2.44254,2.44186,2.44187,7000000.0
2009-03-16 20:46:00,2.44198,2.44219,2.44195,2.44196,8000000.0
2009-03-16 20:47:00,2.442,2.44216,2.44185,2.44185,7000000.0
2009-03-16 20:48:00,2.44166,2.44166,2.44122,2.44162,10000000.0
2009-03-16 20:49:00,2.4418,2.44248,2.4418,2.44246,7000000.0
2009-03-16 20:50:00,2.44367,2.44367,2.44303,2.44321,8000000.0
2009-03-16 20:51:00,2.4433,2.44334,2.44318,2.4433,9000000.0
2009-03-16 20:52:00,2.44309,2.44309,2.44244,2.44244,11000000.0
2009-03-16 20:53:00,2.44239,2.44251,2.44213,2.44213,11000000.0
2009-03-16 20:54:00,2.44247,2.44247,2.44207,2.44217,11000000.0
2009-03-16 20:55:00,2.44191,2.44219,2.4416,2.4416,8000000.0
2009-03-16 20:56:00,2.44135,2.44192,2.44135,2.4417,7000000.0
2009-03-16 20:57:00,2.44215,2.44328,2.44215,2.44328,9000000.0
2009-03-16 20:58:00,2.44329,2.44383,2.44324,2.44324,5000000.0
2009-03-16 20:59:00,2.4415,2.44216,2.4415,2.44165,7000000.0
2009-03-16 21:00:00,2.44154,2.44259,2.44137,2.44259,7000000.0
2009-03-16 21:01:00,2.44317,2.44351,2.44313,2.44351,7000000.0
2009-03-16 21:02:00,2.44359,2.44359,2.44247,2.44247,7000000.0
2009-03-16 21:03:00,2.44225,2.44301,2.44225,2.44301,8000000.0
2009-03-16 21:04:00,2.44266,2.44266,2.44131,2.44131,7000000.0
2009-03-16 21:05:00,2.44171,2.44197,2.44169,2.44175,8000000.0
2009-03-16 21:06:00,2.44162,2.44264,2.44162,2.44202,8000000.0
2009-03-16 21:07:00,2.44189,2.44226,2.44189,2.44226,8000000.0
2009-03-16 21:08:00,2.44246,2.4425,2.44232,2.44232,10000000.0
2009-03-16 21:09:00,2.44215,2.44322,2.44165,2.4422,10000000.0
2009-03-16 21:10:00,2.44053,2.44053,2.44,2.44036,8000000.0
2009-03-16 21:11:00,2.44132,2.44143,2.44092,2.44092,7000000.0
2009-03-16 21:12:00,2.44076,2.44083,2.44059,2.44065,8000000.0
2009-03-16 21:13:00,2.44082,2.44097,2.44071,2.44094,10000000.0
2009-03-16 21:14:00,2.44141,2.44181,2.44124,2.44181,8000000.0
2009-03-16 21:15:00,2.44231,2.44295,2.4423,2.4428,8000000.0
2009-03-16 21:16:00,2.44281,2.44289,2.44086,2.44086,7000000.0
2009-03-16 21:17:00,2.44162,2.44262,2.44101,2.44101,8000000.0
2009-03-16 21:18:00,2.44052,2.44355,2.44042,2.44355,7000000.0
2009-03-16 21:19:00,2.44379,2.44385,2.44339,2.44339,9000000.0
2009-03-16 21:20:00,2.44332,2.44358,2.44248,2.44248,11000000.0
2009-03-16 21:21:00,2.44178,2.44178,2.44149,2.4417,10000000.0
2009-03-16 21:22:00,2.44233,2.44309,2.44233,2.44282,10000000.0
2009-03-16 21:23:00,2.443,2.443,2.44215,2.44215,7000000.0
2009-03-16 21:24:00,2.4423,2.44237,2.44203,2.44203,8000000.0
2009-03-16 21:25:00,2.44295,2.44416,2.44295,2.44416,7000000.0
2009-03-16 21:26:00,2.44452,2.44452,2.44409,2.44422,7000000.0
2009-03-16 21:27:00,2.44421,2.44432,2.44353,2.44367,7000000.0
2009-03-16 21:28:00,2.44371,2.44371,2.44294,2.44308,7000000.0
2009-03-16 21:29:00,2.44185,2.44322,2.44185,2.44322,8000000.0
2009-03-16 21:30:00,2.44326,2.44342,2.44326,2.44342,8000000.0
2009-03-16 21:31:00,2.44422,2.44521,2.44422,2.44521,8000000.0
2009-03-16 21:32:00,2.44552,2.44575,2.44549,2.44549,7000000.0
2009-03-16 21:33:00,2.44522,2.44522,2.44434,2.4444,11000000.0
2009-03-16 21:34:00,2.44396,2.44403,2.44373,2.44373,11000000.0
2009-03-16 21:35:00,2.44424,2.44443,2.44405,2.44443,11000000.0
2009-03-16 21:36:00,2.4441,2.44481,2.4441,2.44481,8000000.0
2009-03-16 21:37:00,2.4451,2.44544,2.44432,2.44432,8000000.0
2009-03-16 21:38:00,2.44426,2.44426,2.44374,2.44408,8000000.0
2009-03-16 21:39:00,2.44314,2.44429,2.44276,2.44429,9000000.0
2009-03-16 21:40:00,2.44422,2.44422,2.44388,2.44388,7000000.0
2009-03-16 21:41:00,2.44498,2.44513,2.44487,2.44487,9000000.0
2009-03-16 21:42:00,2.44554,2.44732,2.44554,2.44732,7000000.0
2009-03-16 21:43:00,2.44662,2.447,2.44608,2.44608,11000000.0
2009-03-16 21:44:00,2.44542,2.44542,2.44301,2.44314,8000000.0
2009-03-16 21:45:00,2.44285,2.44315,2.44199,2.44315,10000000.0
2009-03-16 21:46:00,2.44233,2.44437,2.44233,2.44437,8000000.0
2009-03-16 21:47:00,2.44369,2.44369,2.44143,2.44156,8000000.0
2009-03-16 21:48:00,2.44159,2.44166,2.44153,2.44158,8000000.0
2009-03-16 21:49:00,2.4421,2.44358,2.4421,2.44358,8000000.0
2009-03-16 21:50:00,2.44277,2.44304,2.44254,2.44254,8000000.0
2009-03-16 21:51:00,2.44203,2.44203,2.44088,2.44103,7000000.0
2009-03-16 21:52:00,2.4423,2.44373,2.4423,2.44373,7000000.0
2009-03-16 21:53:00,2.44386,2.44386,2.44247,2.44247,7000000.0
2009-03-16 21:54:00,2.44216,2.44216,2.44194,2.44212,7000000.0
2009-03-16 21:55:00,2.44198,2.44227,2.44198,2.44216,7000000.0
2009-03-16 21:56:00,2.44206,2.44206,2.44144,2.44144,8000000.0
2009-03-16 21:57:00,2.44147,2.44233,2.44147,2.44233,7000000.0
2009-03-16 21:58:00,2.44314,2.44445,2.44314,2.44444,7000000.0
2009-03-16 21:59:00,2.44497,2.44497,2.44387,2.44387,8000000.0
2009-03-16 22:00:00,2.44587,2.44714,2.44562,2.44562,10000000.0
2009-03-16 22:01:00,2.44484,2.44572,2.44484,2.44489,9000000.0
2009-03-16 22:02:00,2.44446,2.44459,2.44427,2.44459,8000000.0
2009-03-16 22:03:00,2.44401,2.44401,2.44345,2.44345,11000000.0
2009-03-16 22:04:00,2.44355,2.44355,2.44346,2.44347,5000000.0
2009-03-16 22:05:00,2.44312,2.44324,2.44242,2.44261,10000000.0
2009-03-16 22:06:00,2.44264,2.44306,2.44264,2.44306,7000000.0
2009-03-16 22:07:00,2.44329,2.44379,2.44329,2.44379,8000000.0
2009-03-16 22:08:00,2.44392,2.44428,2.44302,2.44302,8000000.0
2009-03-16 22:09:00,2.44286,2.44331,2.44286,2.44331,9000000.0
2009-03-16 22:10:00,2.4433,2.44353,2.4433,2.44332,8000000.0
2009-03-16 22:11:00,2.44376,2.44429,2.44352,2.44429,9000000.0
2009-03-16 22:12:00,2.44489,2.44545,2.44482,2.44545,8000000.0
2009-03-16 22:13:00,2.44447,2.44453,2.44445,2.44446,7000000.0
2009-03-16 22:14:00,2.44438,2.44438,2.44415,2.44427,11000000.0
2009-03-16 22:15:00,2.44439,2.44451,2.44242,2.44451,8000000.0
2009-03-16 22:16:00,2.44464,2.44474,2.44436,2.44442,9000000.0
2009-03-16 22:17:00,2.44458,2.44527,2.44458,2.44527,7000000.0
2009-03-16 22:18:00,2.44492,2.44528,2.44492,2.44528,8000000.0
2009-03-16 22:19:00,2.44491,2.44494,2.44477,2.44494,7000000.0
2009-03-16 22:20:00,2.44457,2.44501,2.44457,2.44501,7000000.0
2009-03-16 22:21:00,2.44501,2.44512,2.44493,2.44493,9000000.0
2009-03-16 22:22:00,2.44514,2.44514,2.445,2.44506,7000000.0
2009-03-16 22:23:00,2.44511,2.44511,2.44489,2.44489,5000000.0
2009-03-16 22:24:00,2.44431,2.44479,2.44431,2.44479,7000000.0
2009-03-16 22:25:00,2.44479,2.44491,2.4444,2.44473,8000000.0
2009-03-16 22:26:00,2.44456,2.44507,2.44456,2.44469,9000000.0
2009-03-16 22:27:00,2.44405,2.4442,2.44402,2.4441,8000000.0
2009-03-16 22:28:00,2.44406,2.44406,2.4437,2.44385,8000000.0
2009-03-16 22:29:00,2.44381,2.44464,2.44381,2.44464,10000000.0
2009-03-16 22:30:00,2.445,2.4458,2.445,2.4458,7000000.0
2009-03-16 22:31:00,2.44577,2.44598,2.44482,2.44482,9000000.0
2009-03-16 22:32:00,2.44504,2.44584,2.44483,2.44483,8000000.0
2009-03-16 22:33:00,2.44472,2.44613,2.44472,2.44613,7000000.0
2009-03-16 22:34:00,2.44669,2.44669,2.44651,2.44651,7000000.0
2009-03-16 22:35:00,2.44639,2.44639,2.44606,2.44622,8000000.0
2009-03-16 22:36:00,2.44565,2.44569,2.44544,2.44544,10000000.0
2009-03-16 22:37:00,2.44542,2.4458,2.44542,2.4457,7000000.0
2009-03-16 22:38:00,2.44591,2.44662,2.44591,2.44662,8000000.0
2009-03-16 22:39:00,2.44666,2.44671,2.44657,2.44659,9000000.0
2009-03-16 22:40:00,2.44678,2.44693,2.44673,2.44689,7000000.0
2009-03-16 22:41:00,2.44693,2.44695,2.44674,2.44685,8000000.0
2009-03-16 22:42:00,2.44659,2.44659,2.44623,2.44623,7000000.0
2009-03-16 22:43:00,2.4462,2.4464,2.44619,2.4464,7000000.0
2009-03-16 22:44:00,2.44635,2.4464,2.44633,2.44633,7000000.0
2009-03-16 22:45:00,2.44615,2.44629,2.44605,2.44622,7000000.0
2009-03-16 22:46:00,2.44615,2.44673,2.44615,2.44673,8000000.0
2009-03-16 22:47:00,2.4472,2.4472,2.44646,2.44646,11000000.0
2009-03-16 22:48:00,2.44647,2.44705,2.44647,2.44669,8000000.0
2009-03-16 22:49:00,2.44651,2.44689,2.44619,2.44619,7000000.0
2009-03-16 22:50:00,2.44545,2.4461,2.44545,2.4461,7000000.0
2009-03-16 22:51:00,2.44633,2.44665,2.44632,2.44632,10000000.0
2009-03-16 22:52:00,2.44604,2.44604,2.44496,2.44496,8000000.0
2009-03-16 22:53:00,2.4451,2.4451,2.44465,2.44465,7000000.0
2009-03-16 22:54:00,2.44476,2.44476,2.44455,2.44455,5000000.0
2009-03-16 22:55:00,2.44487,2.44514,2.44487,2.44496,7000000.0
2009-03-16 22:56:00,2.44521,2.44521,2.44509,2.44518,7000000.0
2009-03-16 22:57:00,2.4448,2.44493,2.44476,2.44476,7000000.0
2009-03-16 22:58:00,2.44511,2.44538,2.44503,2.44538,9000000.0
2009-03-16 22:59:00,2.44519,2.44546,2.44519,2.44536,7000000.0
2009-03-16 23:00:00,2.44528,2.44528,2.44391,2.44407,8000000.0
2009-03-16 23:01:00,2.44388,2.44536,2.44388,2.44536,8000000.0
2009-03-16 23:02:00,2.44646,2.44726,2.44639,2.44698,8000000.0
2009-03-16 23:03:00,2.44694,2.44694,2.44584,2.44584,6000000.0
2009-03-16 23:04:00,2.44589,2.44671,2.44589,2.44669,8000000.0
2009-03-16 23:05:00,2.44558,2.44558,2.44485,2.44505,8000000.0
2009-03-16 23:06:00,2.44483,2.44538,2.44483,2.44484,9000000.0
2009-03-16 23:07:00,2.44543,2.44543,2.44523,2.44539,10000000.0
2009-03-16 23:08:00,2.44478,2.44478,2.44396,2.44396,7000000.0
2009-03-16 23:09:00,2.44322,2.4433,2.44265,2.44265,9000000.0
2009-03-16 23:10:00,2.4428,2.44298,2.44268,2.44285,11000000.0
2009-03-16 23:11:00,2.44258,2.44284,2.44258,2.44276,7000000.0
2009-03-16 23:12:00,2.44258,2.44297,2.44258,2.44285,7000000.0
2009-03-16 23:13:00,2.44345,2.44345,2.44303,2.44334,7000000.0
2009-03-16 23:14:00,2.44332,2.44332,2.44313,2.44317,11000000.0
2009-03-16 23:15:00,2.44306,2.44316,2.44295,2.44316,9000000.0
2009-03-16 23:16:00,2.44271,2.44271,2.44178,2.44195,11000000.0
2009-03-16 23:17:00,2.44205,2.44304,2.44205,2.44304,7000000.0
2009-03-16 23:18:00,2.44336,2.44346,2.44318,2.44336,8000000.0
2009-03-16 23:19:00,2.44329,2.44343,2.44305,2.44308,7000000.0
2009-03-16 23:20:00,2.44271,2.44309,2.44271,2.44278,9000000.0
2009-03-16 23:21:00,2.44299,2.44309,2.44298,2.44309,9000000.0
2009-03-16 23:22:00,2.44322,2.44326,2.44311,2.44311,5000000.0
2009-03-16 23:23:00,2.44291,2.44291,2.44249,2.44273,8000000.0
2009-03-16 23:24:00,2.4427,2.44316,2.4427,2.44316,7000000.0
2009-03-16 23:25:00,2.44469,2.44579,2.44469,2.44556,7000000.0
2009-03-16 23:26:00,2.44522,2.44535,2.44516,2.44521,8000000.0
2009-03-16 23:27:00,2.44537,2.4455,2.44536,2.44545,8000000.0
2009-03-16 23:28:00,2.44555,2.44584,2.44552,2.44574,10000000.0
2009-03-16 23:29:00,2.44584,2.44598,2.44567,2.44598,9000000.0
2009-03-16 23:30:00,2.44593,2.44619,2.44566,2.4461,8000000.0
2009-03-16 23:31:00,2.44549,2.44549,2.44514,2.44514,7000000.0
2009-03-16 23:32:00,2.44433,2.44498,2.44433,2.44498,8000000.0
2009-03-16 23:33:00,2.44499,2.44513,2.44499,2.44499,7000000.0
2009-03-16 23:34:00,2.4451,2.44556,2.4451,2.44556,11000000.0
2009-03-16 23:35:00,2.44554,2.44554,2.44537,2.44545,9000000.0
2009-03-16 23:36:00,2.44588,2.44588,2.44567,2.44584,7000000.0
2009-03-16 23:37:00,2.44591,2.44625,2.44591,2.44625,5000000.0
2009-03-16 23:38:00,2.44627,2.44748,2.44627,2.44748,8000000.0
2009-03-16 23:39:00,2.44746,2.44774,2.44732,2.44732,10000000.0
2009-03-16 23:40:00,2.44739,2.44743,2.44721,2.44743,7000000.0
2009-03-16 23:41:00,2.44741,2.44743,2.44731,2.44731,11000000.0
2009-03-16 23:42:00,2.4473,2.44753,2.44727,2.4475,8000000.0
2009-03-16 23:43:00,2.44795,2.44819,2.44763,2.44763,7000000.0
2009-03-16 23:44:00,2.44759,2.44769,2.44732,2.44732,7000000.0
2009-03-16 23:45:00,2.4472,2.44756,2.4472,2.44756,7000000.0
2009-03-16 23:46:00,2.44759,2.44787,2.44746,2.44785,8000000.0
2009-03-16 23:47:00,2.44816,2.44849,2.44786,2.44849,8000000.0
2009-03-16 23:48:00,2.44866,2.44894,2.44866,2.44884,7000000.0
2009-03-16 23:49:00,2.44935,2.44935,2.44898,2.44898,10000000.0
2009-03-16 23:50:00,2.44885,2.44885,2.44786,2.44786,8000000.0
2009-03-16 23:51:00,2.44819,2.44829,2.44811,2.44811,7000000.0
2009-03-16 23:52:00,2.44763,2.44878,2.44763,2.44878,11000000.0
2009-03-16 23:53:00,2.44869,2.44869,2.44757,2.44799,8000000.0
2009-03-16 23:54:00,2.44636,2.44858,2.44636,2.44772,9000000.0
2009-03-16 23:55:00,2.44752,2.44769,2.44752,2.44756,10000000.0
2009-03-16 23:56:00,2.44769,2.44804,2.44763,2.44804,8000000.0
2009-03-16 23:57:00,2.44807,2.44807,2.4477,2.4479,8000000.0
2009-03-16 23:58:00,2.44797,2.44801,2.44782,2.44795,7000000.0
2009-03-16 23:59:00,2.44846,2.44912,2.44846,2.44892,9000000.0
2009-03-17 00:00:00,2.44811,2.44817,2.44792,2.44807,7000000.0
2009-03-17 00:01:00,2.44811,2.44813,2.44789,2.44789,8000000.0
2009-03-17 00:02:00,2.44786,2.44819,2.44786,2.44797,8000000.0
2009-03-17 00:03:00,2.44795,2.44812,2.44786,2.44786,10000000.0
2009-03-17 00:04:00,2.44827,2.44884,2.44827,2.44884,7000000.0
2009-03-17 00:05:00,2.44888,2.44888,2.44853,2.44877,11000000.0
2009-03-17 00:06:00,2.44918,2.44958,2.44918,2.44927,10000000.0
2009-03-17 00:07:00,2.44718,2.44718,2.44666,2.44688,8000000.0
2009-03-17 00:08:00,2.44684,2.44693,2.44682,2.44693,6000000.0
2009-03-17 00:09:00,2.44709,2.44758,2.44707,2.44756,7000000.0
2009-03-17 00:10:00,2.44772,2.44772,2.44751,2.44753,8000000.0
2009-03-17 00:11:00,2.44769,2.44793,2.44769,2.44793,11000000.0
2009-03-17 00:12:00,2.4479,2.44852,2.4479,2.44852,7000000.0
2009-03-17 00:13:00,2.44866,2.44876,2.44854,2.44876,8000000.0
2009-03-17 00:14:00,2.44807,2.44807,2.44739,2.4474,8000000.0
2009-03-17 00:15:00,2.44731,2.4477,2.44731,2.4477,8000000.0
2009-03-17 00:16:00,2.44767,2.44774,2.44745,2.44745,7000000.0
2009-03-17 00:17:00,2.44826,2.4494,2.44817,2.44911,10000000.0
2009-03-17 00:18:00,2.44741,2.44763,2.44722,2.44763,10000000.0
2009-03-17 00:19:00,2.44812,2.44834,2.44745,2.44745,11000000.0
2009-03-17 00:20:00,2.44716,2.44753,2.44708,2.44708,8000000.0
2009-03-17 00:21:00,2.44662,2.44706,2.44662,2.44705,7000000.0
2009-03-17 00:22:00,2.44728,2.44743,2.44728,2.44743,9000000.0
2009-03-17 00:23:00,2.44754,2.44754,2.44731,2.44742,8000000.0
2009-03-17 00:24:00,2.44747,2.44759,2.44738,2.44759,10000000.0
2009-03-17 00:25:00,2.448,2.44817,2.448,2.44815,9000000.0
2009-03-17 00:26:00,2.44828,2.44828,2.4481,2.44818,7000000.0
2009-03-17 00:27:00,2.44828,2.44899,2.44823,2.44899,9000000.0
2009-03-17 00:28:00,2.44818,2.44818,2.44807,2.44811,9000000.0
2009-03-17 00:29:00,2.44808,2.44818,2.44808,2.44809,8000000.0
2009-03-17 00:30:00,2.44816,2.44816,2.44775,2.4479,11000000.0
2009-03-17 00:31:00,2.44803,2.44815,2.44791,2.44793,8000000.0
2009-03-17 00:32:00,2.44804,2.44807,2.44791,2.44804,8000000.0
2009-03-17 00:33:00,2.44768,2.44776,2.44755,2.44772,7000000.0
2009-03-17 00:34:00,2.44791,2.44796,2.44782,2.44792,8000000.0
2009-03-17 00:35:00,2.44822,2.44866,2.4482,2.44851,10000000.0
2009-03-17 00:36:00,2.44851,2.44867,2.44842,2.44851,7000000.0
2009-03-17 00:37:00,2.44845,2.44848,2.44816,2.44816,8000000.0
2009-03-17 00:38:00,2.44799,2.44801,2.4476,2.44787,7000000.0
2009-03-17 00:39:00,2.44818,2.44838,2.44808,2.44808,10000000.0
2009-03-17 00:40:00,2.44768,2.44768,2.44612,2.44612,7000000.0
2009-03-17 00:41:00,2.4464,2.4475,2.4464,2.4475,10000000.0
2009-03-17 00:42:00,2.44707,2.44795,2.44707,2.44795,11000000.0
2009-03-17 00:43:00,2.44815,2.44875,2.44815,2.44873,8000000.0
2009-03-17 00:44:00,2.4491,2.44915,2.44902,2.44915,7000000.0
2009-03-17 00:45:00,2.44958,2.44976,2.44935,2.44976,8000000.0
2009-03-17 00:46:00,2.44968,2.44985,2.44968,2.44976,11000000.0
2009-03-17 00:47:00,2.44978,2.44983,2.44967,2.44967,7000000.0
2009-03-17 00:48:00,2.4495,2.4495,2.44924,2.44927,10000000.0
2009-03-17 00:49:00,2.44928,2.44963,2.44926,2.44963,10000000.0
2009-03-17 00:50:00,2.45022,2.45022,2.44971,2.44998,8000000.0
2009-03-17 00:51:00,2.45011,2.45029,2.44995,2.44995,7000000.0
2009-03-17 00:52:00,2.44999,2.45016,2.4498,2.45016,8000000.0
2009-03-17 00:53:00,2.44977,2.44994,2.44977,2.44993,10000000.0
2009-03-17 00:54:00,2.44983,2.45032,2.44977,2.45032,8000000.0
2009-03-17 00:55:00,2.45077,2.45106,2.45053,2.45053,7000000.0
2009-03-17 00:56:00,2.45052,2.45059,2.45023,2.45023,7000000.0
2009-03-17 00:57:00,2.45026,2.45054,2.45026,2.45042,10000000.0
2009-03-17 00:58:00,2.44971,2.44971,2.44838,2.4484,8000000.0
2009-03-17 00:59:00,2.44881,2.44886,2.44876,2.44886,7000000.0
2009-03-17 01:00:00,2.44842,2.44847,2.44829,2.44829,9000000.0
2009-03-17 01:01:00,2.4483,2.4483,2.44812,2.4483,7000000.0
2009-03-17 01:02:00,2.44828,2.44846,2.44817,2.44846,8000000.0
2009-03-17 01:03:00,2.4486,2.44894,2.44857,2.44894,10000000.0
2009-03-17 01:04:00,2.44863,2.44863,2.44774,2.44801,8000000.0
2009-03-17 01:05:00,2.4486,2.44909,2.4486,2.44908,7000000.0
2009-03-17 01:06:00,2.44924,2.44924,2.44914,2.44915,8000000.0
2009-03-17 01:07:00,2.449,2.44932,2.44874,2.44932,7000000.0
2009-03-17 01:08:00,2.44916,2.44935,2.44916,2.44929,8000000.0
2009-03-17 01:09:00,2.44976,2.44976,2.44902,2.44902,7000000.0
2009-03-17 01:10:00,2.44897,2.44916,2.44872,2.44872,11000000.0
2009-03-17 01:11:00,2.44904,2.44913,2.44885,2.44885,11000000.0
2009-03-17 01:12:00,2.4489,2.4489,2.44872,2.44882,11000000.0
2009-03-17 01:13:00,2.44877,2.44877,2.44789,2.44789,7000000.0
2009-03-17 01:14:00,2.4478,2.4478,2.44755,2.44766,8000000.0
2009-03-17 01:15:00,2.44771,2.44771,2.44736,2.44737,7000000.0
2009-03-17 01:16:00,2.4474,2.44747,2.44735,2.44747,9000000.0
2009-03-17 01:17:00,2.44816,2.44816,2.44708,2.44725,8000000.0
2009-03-17 01:18:00,2.44879,2.44879,2.44828,2.4483,8000000.0
2009-03-17 01:19:00,2.44815,2.44815,2.44759,2.44759,7000000.0
2009-03-17 01:20:00,2.44767,2.44811,2.44767,2.44811,8000000.0
2009-03-17 01:21:00,2.44803,2.44823,2.44796,2.44796,7000000.0
2009-03-17 01:22:00,2.44783,2.44791,2.44753,2.44753,7000000.0
2009-03-17 01:23:00,2.44764,2.44817,2.44764,2.44811,7000000.0
2009-03-17 01:24:00,2.44837,2.4488,2.44837,2.44877,11000000.0
2009-03-17 01:25:00,2.44893,2.44898,2.44884,2.44886,7000000.0
2009-03-17 01:26:00,2.44899,2.44931,2.44899,2.44911,8000000.0
2009-03-17 01:27:00,2.44955,2.44988,2.44955,2.44988,7000000.0
2009-03-17 01:28:00,2.44994,2.44994,2.44956,2.44976,8000000.0
2009-03-17 01:29:00,2.4497,2.44984,2.44966,2.44976,10000000.0
2009-03-17 01:30:00,2.4498,2.4498,2.44919,2.44919,7000000.0
2009-03-17 01:31:00,2.44921,2.44922,2.44863,2.44864,10000000.0
2009-03-17 01:32:00,2.4485,2.44857,2.4483,2.44839,9000000.0
2009-03-17 01:33:00,2.44829,2.44829,2.44791,2.44791,7000000.0
2009-03-17 01:34:00,2.4478,2.44782,2.4475,2.4475,11000000.0
2009-03-17 01:35:00,2.4475,2.44785,2.4475,2.44782,8000000.0
2009-03-17 01:36:00,2.44783,2.44794,2.44773,2.44792,10000000.0
2009-03-17 01:37:00,2.44845,2.44878,2.44824,2.44878,8000000.0
2009-03-17 01:38:00,2.44785,2.44785,2.44757,2.44757,7000000.0
2009-03-17 01:39:00,2.44737,2.44737,2.44712,2.44713,9000000.0
2009-03-17 01:40:00,2.44726,2.44756,2.447,2.44756,11000000.0
2009-03-17 01:41:00,2.44749,2.44763,2.44748,2.44763,5000000.0
2009-03-17 01:42:00,2.44782,2.44806,2.4475,2.4475,9000000.0
2009-03-17 01:43:00,2.4474,2.44805,2.4474,2.44805,9000000.0
2009-03-17 01:44:00,2.44821,2.44821,2.44772,2.44772,8000000.0
2009-03-17 01:45:00,2.44753,2.44765,2.44725,2.44725,7000000.0
2009-03-17 01:46:00,2.44777,2.44818,2.44777,2.44818,7000000.0
2009-03-17 01:47:00,2.44811,2.44811,2.44797,2.44797,7000000.0
2009-03-17 01:48:00,2.44797,2.44811,2.44797,2.44811,8000000.0
2009-03-17 01:49:00,2.4481,2.44826,2.4481,2.44826,8000000.0
2009-03-17 01:50:00,2.44833,2.44833,2.44787,2.44787,7000000.0
2009-03-17 01:51:00,2.44807,2.44829,2.44798,2.44821,10000000.0
2009-03-17 01:52:00,2.44902,2.44983,2.44902,2.44944,8000000.0
2009-03-17 01:53:00,2.44879,2.44901,2.44878,2.44878,8000000.0
2009-03-17 01:54:00,2.44879,2.44897,2.44875,2.44897,10000000.0
2009-03-17 01:55:00,2.44929,2.4496,2.44929,2.44949,9000000.0
2009-03-17 01:56:00,2.44971,2.44981,2.44792,2.44962,10000000.0
2009-03-17 01:57:00,2.44963,2.44977,2.44955,2.44966,9000000.0
2009-03-17 01:58:00,2.44947,2.44953,2.44932,2.44938,8000000.0
2009-03-17 01:59:00,2.44926,2.44949,2.44926,2.44939,7000000.0
2009-03-17 02:00:00,2.44881,2.44881,2.44825,2.44873,11000000.0
2009-03-17 02:01:00,2.44862,2.44863,2.44829,2.44863,10000000.0
2009-03-17 02:02:00,2.44882,2.44907,2.44862,2.44862,13000000.0
2009-03-17 02:03:00,2.44905,2.44946,2.44857,2.44857,17000000.0
2009-03-17 02:04:00,2.44747,2.44862,2.44747,2.44862,12000000.0
2009-03-17 02:05:00,2.44891,2.44895,2.44884,2.44887,9000000.0
2009-03-17 02:06:00,2.44885,2.44885,2.44879,2.44881,7000000.0
2009-03-17 02:07:00,2.44854,2.44854,2.44756,2.44756,13000000.0
2009-03-17 02:08:00,2.44787,2.44797,2.44777,2.44777,16000000.0
2009-03-17 02:09:00,2.44769,2.44775,2.44759,2.44759,10000000.0
2009-03-17 02:10:00,2.44762,2.44811,2.44762,2.44811,8000000.0
2009-03-17 02:11:00,2.44848,2.44848,2.44796,2.44796,7000000.0
2009-03-17 02:12:00,2.4482,2.44828,2.44794,2.44823,14000000.0
2009-03-17 02:13:00,2.44826,2.44893,2.44826,2.44893,7000000.0
2009-03-17 02:14:00,2.44847,2.44865,2.44847,2.44865,7000000.0
2009-03-17 02:15:00,2.44887,2.44929,2.44887,2.44892,7000000.0
2009-03-17 02:16:00,2.44878,2.44878,2.44845,2.44845,8000000.0
2009-03-17 02:17:00,2.44834,2.44834,2.44826,2.44829,7000000.0
2009-03-17 02:18:00,2.44863,2.44872,2.44825,2.44872,11000000.0
2009-03-17 02:19:00,2.44874,2.44875,2.4486,2.4486,7000000.0
2009-03-17 02:20:00,2.44842,2.44842,2.44766,2.44766,12000000.0
2009-03-17 02:21:00,2.44752,2.44761,2.44746,2.44746,12000000.0
2009-03-17 02:22:00,2.44757,2.44799,2.44757,2.44793,7000000.0
2009-03-17 02:23:00,2.44781,2.44781,2.44757,2.44757,9000000.0
2009-03-17 02:24:00,2.44758,2.44758,2.44744,2.44744,8000000.0
2009-03-17 02:25:00,2.44767,2.44767,2.44693,2.44693,16000000.0
2009-03-17 02:26:00,2.4471,2.4472,2.4471,2.44715,20000000.0
2009-03-17 02:27:00,2.44678,2.44684,2.44633,2.44633,18000000.0
2009-03-17 02:28:00,2.44589,2.44671,2.44589,2.44671,10000000.0
2009-03-17 02:29:00,2.44696,2.44802,2.44689,2.44802,10000000.0
2009-03-17 02:30:00,2.44826,2.44908,2.44826,2.44896,10000000.0
2009-03-17 02:31:00,2.44836,2.44836,2.44743,2.44743,9000000.0
2009-03-17 02:32:00,2.44794,2.45008,2.44794,2.45008,15000000.0
2009-03-17 02:33:00,2.45016,2.4508,2.45016,2.45048,14000000.0
2009-03-17 02:34:00,2.45032,2.45065,2.44987,2.45025,9000000.0
2009-03-17 02:35:00,2.44984,2.44984,2.44854,2.44854,7000000.0
2009-03-17 02:36:00,2.4486,2.44876,2.44818,2.44818,11000000.0
2009-03-17 02:37:00,2.44787,2.44787,2.44692,2.44692,7000000.0
2009-03-17 02:38:00,2.44687,2.44692,2.44681,2.44692,7000000.0
2009-03-17 02:39:00,2.44629,2.44661,2.44564,2.44564,13000000.0
2009-03-17 02:40:00,2.44584,2.44584,2.44369,2.44396,11000000.0
2009-03-17 02:41:00,2.44413,2.44413,2.44381,2.44411,8000000.0
2009-03-17 02:42:00,2.44465,2.44529,2.44465,2.44474,10000000.0
2009-03-17 02:43:00,2.44462,2.44474,2.44449,2.44462,8000000.0
2009-03-17 02:44:00,2.44473,2.44473,2.44431,2.44431,10000000.0
2009-03-17 02:45:00,2.4443,2.44465,2.44419,2.44465,10000000.0
2009-03-17 02:46:00,2.44493,2.44536,2.44493,2.4453,10000000.0
2009-03-17 02:47:00,2.44531,2.44531,2.44492,2.44492,8000000.0
2009-03-17 02:48:00,2.44456,2.44513,2.44456,2.44481,11000000.0
2009-03-17 02:49:00,2.44532,2.44568,2.44506,2.44506,10000000.0
2009-03-17 02:50:00,2.4453,2.4453,2.44505,2.44523,5000000.0
2009-03-17 02:51:00,2.44486,2.44486,2.44467,2.44467,5000000.0
2009-03-17 02:52:00,2.44473,2.44473,2.44372,2.44372,8000000.0
2009-03-17 02:53:00,2.44384,2.44485,2.44361,2.44361,8000000.0
2009-03-17 02:54:00,2.44337,2.44399,2.44337,2.44399,7000000.0
2009-03-17 02:55:00,2.44494,2.44509,2.44451,2.44451,8000000.0
2009-03-17 02:56:00,2.44446,2.44527,2.4444,2.44527,7000000.0
2009-03-17 02:57:00,2.44498,2.44543,2.44498,2.44509,8000000.0
2009-03-17 02:58:00,2.44478,2.44478,2.44373,2.44373,12000000.0
2009-03-17 02:59:00,2.44327,2.44327,2.44292,2.44307,19000000.0
2009-03-17 03:00:00,2.44377,2.44403,2.44377,2.44398,7000000.0
2009-03-17 03:01:00,2.44361,2.44361,2.44331,2.44333,10000000.0
2009-03-17 03:02:00,2.44335,2.44358,2.44335,2.44358,7000000.0
2009-03-17 03:03:00,2.44301,2.44301,2.44228,2.44228,11000000.0
2009-03-17 03:04:00,2.44244,2.4431,2.44244,2.4431,7000000.0
2009-03-17 03:05:00,2.44311,2.44337,2.44271,2.44271,10000000.0
2009-03-17 03:06:00,2.442,2.4425,2.442,2.44244,11000000.0
2009-03-17 03:07:00,2.44185,2.44288,2.44185,2.44263,7000000.0
2009-03-17 03:08:00,2.44244,2.4425,2.44184,2.4425,8000000.0
2009-03-17 03:09:00,2.44317,2.44317,2.44268,2.44299,10000000.0
2009-03-17 03:10:00,2.44305,2.44319,2.44293,2.44319,10000000.0
2009-03-17 03:11:00,2.44335,2.44348,2.4429,2.44348,8000000.0
2009-03-17 03:12:00,2.44394,2.44428,2.44394,2.44428,7000000.0
2009-03-17 03:13:00,2.44428,2.44443,2.44426,2.44432,10000000.0
2009-03-17 03:14:00,2.44468,2.44473,2.44419,2.44419,16000000.0
2009-03-17 03:15:00,2.44432,2.44517,2.44432,2.44517,11000000.0
2009-03-17 03:16:00,2.44433,2.44433,2.44378,2.44383,5000000.0
2009-03-17 03:17:00,2.44343,2.44389,2.44343,2.44389,8000000.0
2009-03-17 03:18:00,2.4438,2.44455,2.4438,2.44455,6000000.0
2009-03-17 03:19:00,2.44471,2.44471,2.44451,2.44451,7000000.0
2009-03-17 03:20:00,2.44552,2.446,2.44517,2.44517,7000000.0
2009-03-17 03:21:00,2.44437,2.44437,2.44391,2.44414,7000000.0
2009-03-17 03:22:00,2.44437,2.44528,2.44341,2.44528,8000000.0
2009-03-17 03:23:00,2.44564,2.44608,2.44564,2.44591,9000000.0
2009-03-17 03:24:00,2.4456,2.4462,2.4456,2.4462,7000000.0
2009-03-17 03:25:00,2.44625,2.447,2.44607,2.447,23000000.0
2009-03-17 03:26:00,2.44725,2.44731,2.44688,2.44688,9000000.0
2009-03-17 03:27:00,2.44606,2.44606,2.44567,2.44567,7000000.0
2009-03-17 03:28:00,2.44543,2.44553,2.44515,2.44515,7000000.0
2009-03-17 03:29:00,2.44515,2.44562,2.44515,2.44562,8000000.0
2009-03-17 03:30:00,2.44568,2.44609,2.44554,2.44554,10000000.0
2009-03-17 03:31:00,2.44567,2.44573,2.44549,2.44549,5000000.0
2009-03-17 03:32:00,2.44556,2.44643,2.44556,2.44641,10000000.0
2009-03-17 03:33:00,2.44635,2.44635,2.44556,2.44556,7000000.0
2009-03-17 03:34:00,2.445,2.44683,2.445,2.44649,11000000.0
2009-03-17 03:35:00,2.44731,2.44731,2.44538,2.44538,8000000.0
2009-03-17 03:36:00,2.44563,2.44585,2.44512,2.44524,8000000.0
2009-03-17 03:37:00,2.44471,2.44471,2.44436,2.44465,8000000.0
2009-03-17 03:38:00,2.44499,2.44503,2.44487,2.44503,8000000.0
2009-03-17 03:39:00,2.44506,2.44506,2.4443,2.44476,10000000.0
2009-03-17 03:40:00,2.44494,2.44515,2.44483,2.44496,10000000.0
2009-03-17 03:41:00,2.44513,2.44653,2.44513,2.44628,8000000.0
2009-03-17 03:42:00,2.44696,2.44716,2.44693,2.44711,7000000.0
2009-03-17 03:43:00,2.44575,2.44583,2.44531,2.44583,9000000.0
2009-03-17 03:44:00,2.44565,2.44565,2.4453,2.44536,9000000.0
2009-03-17 03:45:00,2.4455,2.44638,2.4455,2.44635,7000000.0
2009-03-17 03:46:00,2.44625,2.44671,2.44593,2.44593,8000000.0
2009-03-17 03:47:00,2.44595,2.44628,2.44587,2.44628,9000000.0
2009-03-17 03:48:00,2.44586,2.44656,2.44586,2.44656,10000000.0
2009-03-17 03:49:00,2.4465,2.44662,2.4465,2.44657,23000000.0
2009-03-17 03:50:00,2.44674,2.44674,2.44639,2.4465,7000000.0
2009-03-17 03:51:00,2.44617,2.44631,2.44617,2.44621,8000000.0
2009-03-17 03:52:00,2.44626,2.44626,2.44574,2.44579,9000000.0
2009-03-17 03:53:00,2.44658,2.44673,2.44613,2.44633,8000000.0
2009-03-17 03:54:00,2.44661,2.44671,2.44593,2.44639,9000000.0
2009-03-17 03:55:00,2.44625,2.44685,2.44613,2.44613,10000000.0
2009-03-17 03:56:00,2.44624,2.44624,2.44602,2.44602,12000000.0
2009-03-17 03:57:00,2.44566,2.44662,2.44559,2.44662,9000000.0
2009-03-17 03:58:00,2.44682,2.44693,2.44682,2.44686,8000000.0
2009-03-17 03:59:00,2.44676,2.44696,2.44666,2.44673,7000000.0
2009-03-17 04:00:00,2.44695,2.44695,2.44651,2.44669,18000000.0
2009-03-17 04:01:00,2.44643,2.44699,2.44643,2.44699,8000000.0
2009-03-17 04:02:00,2.44728,2.44746,2.44701,2.44701,25000000.0
2009-03-17 04:03:00,2.44672,2.4477,2.44672,2.4477,12000000.0
2009-03-17 04:04:00,2.4478,2.4478,2.44745,2.44745,9000000.0
2009-03-17 04:05:00,2.4469,2.44727,2.4469,2.44691,7000000.0
2009-03-17 04:06:00,2.44657,2.44689,2.44653,2.44661,11000000.0
2009-03-17 04:07:00,2.44664,2.4471,2.44663,2.4471,7000000.0
2009-03-17 04:08:00,2.44671,2.44671,2.44662,2.44665,10000000.0
2009-03-17 04:09:00,2.44621,2.44677,2.44621,2.44664,8000000.0
2009-03-17 04:10:00,2.44656,2.4468,2.44656,2.44673,9000000.0
2009-03-17 04:11:00,2.44676,2.44676,2.44651,2.44651,7000000.0
2009-03-17 04:12:00,2.44664,2.44707,2.44664,2.44707,11000000.0
2009-03-17 04:13:00,2.44734,2.44761,2.44734,2.44759,8000000.0
2009-03-17 04:14:00,2.44773,2.44831,2.44773,2.44831,7000000.0
2009-03-17 04:15:00,2.44825,2.44825,2.4475,2.4475,8000000.0
2009-03-17 04:16:00,2.44743,2.44745,2.44734,2.44734,8000000.0
2009-03-17 04:17:00,2.44726,2.4478,2.44712,2.4478,19000000.0
2009-03-17 04:18:00,2.44783,2.44794,2.44781,2.44794,8000000.0
2009-03-17 04:19:00,2.44806,2.44832,2.4479,2.44797,21000000.0
2009-03-17 04:20:00,2.44826,2.44826,2.44789,2.44795,11000000.0
2009-03-17 04:21:00,2.44721,2.44721,2.44711,2.44716,7000000.0
2009-03-17 04:22:00,2.44703,2.44712,2.44648,2.44657,8000000.0
2009-03-17 04:23:00,2.44604,2.44604,2.44574,2.44581,9000000.0
2009-03-17 04:24:00,2.44622,2.44632,2.4461,2.44632,12000000.0
2009-03-17 04:25:00,2.44571,2.44571,2.44561,2.44571,9000000.0
2009-03-17 04:26:00,2.44567,2.44582,2.44549,2.44582,8000000.0
2009-03-17 04:27:00,2.44544,2.44562,2.44534,2.44534,9000000.0
2009-03-17 04:28:00,2.44504,2.44504,2.4448,2.44491,14000000.0
2009-03-17 04:29:00,2.44483,2.44483,2.44438,2.44438,16000000.0
2009-03-17 04:30:00,2.44469,2.4448,2.44469,2.4448,25000000.0
2009-03-17 04:31:00,2.44498,2.44528,2.44481,2.44481,5000000.0
2009-03-17 04:32:00,2.44468,2.44542,2.44464,2.44542,8000000.0
2009-03-17 04:33:00,2.44559,2.44559,2.44512,2.4453,10000000.0
2009-03-17 04:34:00,2.44521,2.44521,2.44493,2.44519,15000000.0
2009-03-17 04:35:00,2.44519,2.44531,2.44513,2.44516,9000000.0
2009-03-17 04:36:00,2.44528,2.44535,2.44521,2.44533,7000000.0
2009-03-17 04:37:00,2.44444,2.44494,2.44424,2.44468,7000000.0
2009-03-17 04:38:00,2.44527,2.44527,2.44496,2.44496,10000000.0
2009-03-17 04:39:00,2.44492,2.44525,2.44492,2.44524,8000000.0
2009-03-17 04:40:00,2.44535,2.44535,2.44517,2.44526,11000000.0
2009-03-17 04:41:00,2.44511,2.44511,2.44467,2.44467,9000000.0
2009-03-17 04:42:00,2.44455,2.44455,2.44432,2.44433,11000000.0
2009-03-17 04:43:00,2.44435,2.44447,2.44341,2.44341,9000000.0
2009-03-17 04:44:00,2.44434,2.44438,2.44409,2.44415,8000000.0
2009-03-17 04:45:00,2.44437,2.44479,2.44437,2.44455,9000000.0
2009-03-17 04:46:00,2.44529,2.4458,2.44529,2.44569,7000000.0
2009-03-17 04:47:00,2.44596,2.4462,2.44596,2.44611,8000000.0
2009-03-17 04:48:00,2.44581,2.44581,2.44562,2.44564,7000000.0
2009-03-17 04:49:00,2.44552,2.44563,2.44532,2.44532,6000000.0
2009-03-17 04:50:00,2.44511,2.44511,2.44446,2.44446,7000000.0
2009-03-17 04:51:00,2.44403,2.44481,2.44403,2.44481,15000000.0
2009-03-17 04:52:00,2.4449,2.44521,2.4449,2.44521,9000000.0
2009-03-17 04:53:00,2.4457,2.44619,2.4457,2.44619,8000000.0
2009-03-17 04:54:00,2.44575,2.4461,2.44551,2.44572,11000000.0
2009-03-17 04:55:00,2.44579,2.44601,2.44579,2.44601,11000000.0
2009-03-17 04:56:00,2.44608,2.44608,2.44592,2.44592,12000000.0
2009-03-17 04:57:00,2.44525,2.44542,2.44513,2.44542,8000000.0
2009-03-17 04:58:00,2.44561,2.44655,2.44561,2.44655,9000000.0
2009-03-17 04:59:00,2.44668,2.44678,2.44661,2.44678,12000000.0
2009-03-17 05:00:00,2.44691,2.44691,2.44682,2.44683,9000000.0
2009-03-17 05:01:00,2.44691,2.44706,2.44688,2.44697,7000000.0
2009-03-17 05:02:00,2.44688,2.44688,2.44677,2.44679,7000000.0
2009-03-17 05:03:00,2.44673,2.44673,2.44643,2.44645,8000000.0
2009-03-17 05:04:00,2.44635,2.44703,2.44626,2.44682,9000000.0
2009-03-17 05:05:00,2.4466,2.44713,2.4466,2.44713,13000000.0
2009-03-17 05:06:00,2.44703,2.44703,2.44653,2.44653,8000000.0
2009-03-17 05:07:00,2.44638,2.44641,2.44633,2.44633,10000000.0
2009-03-17 05:08:00,2.44637,2.4467,2.4463,2.4463,10000000.0
2009-03-17 05:09:00,2.44606,2.4465,2.44606,2.4465,16000000.0
2009-03-17 05:10:00,2.44653,2.44654,2.44634,2.44634,12000000.0
2009-03-17 05:11:00,2.44596,2.44645,2.44583,2.44613,11000000.0
2009-03-17 05:12:00,2.44663,2.44667,2.44637,2.44637,16000000.0
2009-03-17 05:13:00,2.44679,2.44698,2.44678,2.44687,9000000.0
2009-03-17 05:14:00,2.44673,2.44673,2.44631,2.44631,12000000.0
2009-03-17 05:15:00,2.44626,2.44655,2.44626,2.44633,8000000.0
2009-03-17 05:16:00,2.44643,2.4475,2.44643,2.44741,11000000.0
2009-03-17 05:17:00,2.44745,2.44779,2.44744,2.44744,9000000.0
2009-03-17 05:18:00,2.44633,2.44648,2.44581,2.44637,16000000.0
2009-03-17 05:19:00,2.44665,2.44692,2.44665,2.44691,9000000.0
2009-03-17 05:20:00,2.4469,2.44696,2.4468,2.4468,11000000.0
2009-03-17 05:21:00,2.44672,2.44678,2.4467,2.44676,15000000.0
2009-03-17 05:22:00,2.44708,2.44805,2.44708,2.44805,28000000.0
2009-03-17 05:23:00,2.44785,2.44785,2.44619,2.44619,26000000.0
2009-03-17 05:24:00,2.44563,2.44601,2.44553,2.44601,27000000.0
2009-03-17 05:25:00,2.44613,2.44624,2.44553,2.44553,47000000.0
2009-03-17 05:26:00,2.44546,2.4457,2.44546,2.44562,38000000.0
2009-03-17 05:27:00,2.44578,2.4458,2.44564,2.44574,7000000.0
2009-03-17 05:28:00,2.44578,2.44598,2.44572,2.44598,22000000.0
2009-03-17 05:29:00,2.4466,2.4466,2.44601,2.44625,11000000.0
2009-03-17 05:30:00,2.4463,2.44636,2.44629,2.44632,7000000.0
2009-03-17 05:31:00,2.44646,2.44676,2.44646,2.44669,10000000.0
2009-03-17 05:32:00,2.44698,2.44698,2.44666,2.44669,10000000.0
2009-03-17 05:33:00,2.44656,2.44656,2.44641,2.44641,8000000.0
2009-03-17 05:34:00,2.44611,2.44615,2.44583,2.44592,8000000.0
2009-03-17 05:35:00,2.44632,2.44653,2.44631,2.44631,10000000.0
2009-03-17 05:36:00,2.44628,2.44628,2.44619,2.44619,15000000.0
2009-03-17 05:37:00,2.44629,2.44662,2.44629,2.44662,11000000.0
2009-03-17 05:38:00,2.44664,2.44666,2.44658,2.44661,11000000.0
2009-03-17 05:39:00,2.44655,2.44663,2.44612,2.44643,7000000.0
2009-03-17 05:40:00,2.44612,2.44612,2.4457,2.44571,9000000.0
2009-03-17 05:41:00,2.44552,2.44569,2.44527,2.44527,9000000.0
2009-03-17 05:42:00,2.44515,2.44538,2.4451,2.44538,16000000.0
2009-03-17 05:43:00,2.44542,2.4455,2.44535,2.44543,8000000.0
2009-03-17 05:44:00,2.44535,2.44566,2.44535,2.44564,9000000.0
2009-03-17 05:45:00,2.44578,2.44616,2.44578,2.44616,13000000.0
2009-03-17 05:46:00,2.44637,2.44637,2.44631,2.44631,10000000.0
2009-03-17 05:47:00,2.44631,2.44639,2.44631,2.44633,15000000.0
2009-03-17 05:48:00,2.44632,2.44636,2.4463,2.44635,11000000.0
2009-03-17 05:49:00,2.44643,2.44683,2.44643,2.44649,8000000.0
2009-03-17 05:50:00,2.44637,2.44668,2.44624,2.44646,13000000.0
2009-03-17 05:51:00,2.4465,2.44656,2.44646,2.44654,30000000.0
2009-03-17 05:52:00,2.44688,2.44742,2.446,2.446,15000000.0
2009-03-17 05:53:00,2.44576,2.44605,2.44576,2.44596,8000000.0
2009-03-17 05:54:00,2.44594,2.44599,2.44587,2.44587,16000000.0
2009-03-17 05:55:00,2.44588,2.44662,2.44588,2.44662,11000000.0
2009-03-17 05:56:00,2.44669,2.44669,2.44625,2.44625,33000000.0
2009-03-17 05:57:00,2.44618,2.44618,2.446,2.44612,11000000.0
2009-03-17 05:58:00,2.44667,2.44667,2.44619,2.44619,19000000.0
2009-03-17 05:59:00,2.44621,2.44665,2.44621,2.44663,12000000.0
2009-03-17 06:00:00,2.44667,2.44698,2.44659,2.44684,25000000.0
2009-03-17 06:01:00,2.4468,2.44699,2.4468,2.44691,16000000.0
2009-03-17 06:02:00,2.44711,2.44736,2.44711,2.44727,13000000.0
2009-03-17 06:03:00,2.44644,2.44738,2.44644,2.44738,22000000.0
2009-03-17 06:04:00,2.44736,2.44736,2.44721,2.44721,11000000.0
2009-03-17 06:05:00,2.4473,2.4481,2.44704,2.4481,9000000.0
2009-03-17 06:06:00,2.44764,2.44781,2.44739,2.44739,8000000.0
2009-03-17 06:07:00,2.44735,2.44741,2.4473,2.44741,10000000.0
2009-03-17 06:08:00,2.44756,2.44764,2.44753,2.44762,8000000.0
2009-03-17 06:09:00,2.44802,2.44812,2.44802,2.44812,10000000.0
2009-03-17 06:10:00,2.44825,2.44825,2.44814,2.44817,8000000.0
2009-03-17 06:11:00,2.44811,2.44819,2.4481,2.44811,7000000.0
2009-03-17 06:12:00,2.44822,2.44836,2.44809,2.44809,10000000.0
2009-03-17 06:13:00,2.4481,2.44829,2.4481,2.44829,15000000.0
2009-03-17 06:14:00,2.44888,2.44933,2.44873,2.44933,10000000.0
2009-03-17 06:15:00,2.44957,2.45002,2.44957,2.44999,18000000.0
2009-03-17 06:16:00,2.45024,2.45024,2.44966,2.4497,11000000.0
2009-03-17 06:17:00,2.44976,2.44976,2.44891,2.44891,7000000.0
2009-03-17 06:18:00,2.44911,2.44916,2.44904,2.44905,13000000.0
2009-03-17 06:19:00,2.44862,2.44885,2.44862,2.44872,12000000.0
2009-03-17 06:20:00,2.44858,2.44859,2.44843,2.44843,18000000.0
2009-03-17 06:21:00,2.44855,2.44919,2.44838,2.44919,26000000.0
2009-03-17 06:22:00,2.44925,2.44937,2.44919,2.44921,10000000.0
2009-03-17 06:23:00,2.44897,2.44899,2.44855,2.44858,11000000.0
2009-03-17 06:24:00,2.44868,2.44876,2.44858,2.44876,11000000.0
2009-03-17 06:25:00,2.44892,2.44934,2.44892,2.44925,10000000.0
2009-03-17 06:26:00,2.4496,2.44974,2.4493,2.4493,7000000.0
2009-03-17 06:27:00,2.44818,2.44818,2.44781,2.44807,8000000.0
2009-03-17 06:28:00,2.44763,2.44763,2.44739,2.44739,7000000.0
2009-03-17 06:29:00,2.44756,2.44821,2.44753,2.44821,9000000.0
2009-03-17 06:30:00,2.44798,2.44826,2.44798,2.44826,11000000.0
2009-03-17 06:31:00,2.44849,2.44905,2.44849,2.44905,20000000.0
2009-03-17 06:32:00,2.44903,2.44915,2.44888,2.44915,31000000.0
2009-03-17 06:33:00,2.44901,2.44901,2.44858,2.44858,17000000.0
2009-03-17 06:34:00,2.44863,2.449,2.44856,2.449,9000000.0
2009-03-17 06:35:00,2.44951,2.4496,2.4495,2.4496,8000000.0
2009-03-17 06:36:00,2.44962,2.44992,2.44946,2.44991,10000000.0
2009-03-17 06:37:00,2.45021,2.4503,2.4499,2.44996,7000000.0
2009-03-17 06:38:00,2.45058,2.45058,2.44985,2.44985,8000000.0
2009-03-17 06:39:00,2.44992,2.45022,2.44992,2.45022,12000000.0
2009-03-17 06:40:00,2.45017,2.45017,2.44989,2.44993,7000000.0
2009-03-17 06:41:00,2.45007,2.45007,2.44982,2.44982,7000000.0
2009-03-17 06:42:00,2.4497,2.4497,2.44936,2.44945,7000000.0
2009-03-17 06:43:00,2.44933,2.44933,2.44913,2.44913,9000000.0
2009-03-17 06:44:00,2.44916,2.4494,2.44915,2.4494,11000000.0
2009-03-17 06:45:00,2.44934,2.44934,2.44893,2.44893,8000000.0
2009-03-17 06:46:00,2.44887,2.44943,2.44887,2.44911,8000000.0
2009-03-17 06:47:00,2.44878,2.44946,2.44747,2.44946,8000000.0
2009-03-17 06:48:00,2.44973,2.45047,2.44973,2.45047,8000000.0
2009-03-17 06:49:00,2.45067,2.45067,2.45024,2.4505,9000000.0
2009-03-17 06:50:00,2.45065,2.45078,2.45001,2.45001,9000000.0
2009-03-17 06:51:00,2.44983,2.44983,2.44958,2.44983,11000000.0
2009-03-17 06:52:00,2.44891,2.44945,2.44891,2.44928,7000000.0
2009-03-17 06:53:00,2.45007,2.45038,2.45001,2.45038,8000000.0
2009-03-17 06:54:00,2.45043,2.45043,2.45022,2.45023,11000000.0
2009-03-17 06:55:00,2.45062,2.45072,2.4506,2.4507,8000000.0
2009-03-17 06:56:00,2.45054,2.45054,2.45023,2.45023,13000000.0
2009-03-17 06:57:00,2.45011,2.45011,2.44992,2.44999,18000000.0
2009-03-17 06:58:00,2.44992,2.44999,2.44957,2.44976,16000000.0
2009-03-17 06:59:00,2.44996,2.45022,2.44974,2.44974,11000000.0
2009-03-17 07:00:00,2.45024,2.45024,2.44994,2.44996,8000000.0
2009-03-17 07:01:00,2.44927,2.44983,2.44918,2.44944,14000000.0
2009-03-17 07:02:00,2.45001,2.45009,2.44997,2.45002,18000000.0
2009-03-17 07:03:00,2.44973,2.44988,2.44961,2.44988,8000000.0
2009-03-17 07:04:00,2.44948,2.44978,2.44948,2.44978,8000000.0
2009-03-17 07:05:00,2.44976,2.44976,2.44951,2.44951,10000000.0
2009-03-17 07:06:00,2.44958,2.44958,2.44946,2.44946,8000000.0
2009-03-17 07:07:00,2.44938,2.44949,2.44915,2.44915,15000000.0
2009-03-17 07:08:00,2.44911,2.44911,2.4485,2.44891,18000000.0
2009-03-17 07:09:00,2.44878,2.44899,2.44874,2.44899,8000000.0
2009-03-17 07:10:00,2.44885,2.44899,2.44885,2.44889,18000000.0
2009-03-17 07:11:00,2.44903,2.44949,2.44903,2.44949,11000000.0
2009-03-17 07:12:00,2.44954,2.44954,2.44913,2.44922,11000000.0
2009-03-17 07:13:00,2.44939,2.45017,2.44939,2.45011,9000000.0
2009-03-17 07:14:00,2.45,2.45023,2.44989,2.44989,12000000.0
2009-03-17 07:15:00,2.45001,2.4507,2.45001,2.4507,7000000.0
2009-03-17 07:16:00,2.45086,2.45086,2.45041,2.45086,12000000.0
2009-03-17 07:17:00,2.45079,2.45109,2.45078,2.4509,15000000.0
2009-03-17 07:18:00,2.45075,2.45075,2.44972,2.44972,8000000.0
2009-03-17 07:19:00,2.44966,2.44994,2.44966,2.44994,7000000.0
2009-03-17 07:20:00,2.44995,2.45008,2.4496,2.4496,9000000.0
2009-03-17 07:21:00,2.44918,2.44955,2.44918,2.44928,10000000.0
2009-03-17 07:22:00,2.4495,2.44972,2.44943,2.44956,7000000.0
2009-03-17 07:23:00,2.44939,2.44939,2.44913,2.44913,11000000.0
2009-03-17 07:24:00,2.44902,2.44907,2.44874,2.44907,23000000.0
2009-03-17 07:25:00,2.4491,2.4491,2.44881,2.44899,28000000.0
2009-03-17 07:26:00,2.44894,2.44894,2.44856,2.44856,14000000.0
2009-03-17 07:27:00,2.44857,2.4489,2.44857,2.4489,20000000.0
2009-03-17 07:28:00,2.44874,2.44874,2.44726,2.44726,17000000.0
2009-03-17 07:29:00,2.44714,2.44744,2.44714,2.44729,27000000.0
2009-03-17 07:30:00,2.44695,2.44695,2.44646,2.44646,20000000.0
2009-03-17 07:31:00,2.44666,2.44666,2.44525,2.44525,7000000.0
2009-03-17 07:32:00,2.44467,2.44552,2.44451,2.44552,11000000.0
2009-03-17 07:33:00,2.44696,2.44696,2.4464,2.44641,22000000.0
2009-03-17 07:34:00,2.4463,2.4463,2.44576,2.44576,16000000.0
2009-03-17 07:35:00,2.44588,2.44588,2.44425,2.44548,15000000.0
2009-03-17 07:36:00,2.44558,2.44807,2.44547,2.44795,8000000.0
2009-03-17 07:37:00,2.44805,2.44805,2.44758,2.44758,12000000.0
2009-03-17 07:38:00,2.44743,2.44743,2.44709,2.44709,7000000.0
2009-03-17 07:39:00,2.44659,2.44659,2.44484,2.44518,14000000.0
2009-03-17 07:40:00,2.44455,2.44461,2.44372,2.44461,9000000.0
2009-03-17 07:41:00,2.44441,2.44527,2.44298,2.44527,24000000.0
2009-03-17 07:42:00,2.44637,2.44729,2.44637,2.44729,17000000.0
2009-03-17 07:43:00,2.44704,2.4477,2.44645,2.4477,22000000.0
2009-03-17 07:44:00,2.4469,2.4469,2.44494,2.44521,10000000.0
2009-03-17 07:45:00,2.44484,2.44484,2.44406,2.44438,15000000.0
2009-03-17 07:46:00,2.44419,2.44479,2.44419,2.4447,17000000.0
2009-03-17 07:47:00,2.44495,2.44586,2.44495,2.44586,15000000.0
2009-03-17 07:48:00,2.44557,2.44557,2.44497,2.44497,10000000.0
2009-03-17 07:49:00,2.44485,2.44547,2.44485,2.44547,20000000.0
2009-03-17 07:50:00,2.44533,2.44574,2.44533,2.44538,17000000.0
2009-03-17 07:51:00,2.44471,2.44471,2.44411,2.44411,15000000.0
2009-03-17 07:52:00,2.44422,2.44592,2.44422,2.44592,29000000.0
2009-03-17 07:53:00,2.44621,2.44772,2.44616,2.44772,13000000.0
2009-03-17 07:54:00,2.4476,2.4476,2.44659,2.44688,23000000.0
2009-03-17 07:55:00,2.44646,2.44646,2.44608,2.44626,27000000.0
2009-03-17 07:56:00,2.44661,2.44774,2.44661,2.44665,18000000.0
2009-03-17 07:57:00,2.44759,2.44759,2.44698,2.44736,20000000.0
2009-03-17 07:58:00,2.44719,2.44719,2.446,2.446,13000000.0
2009-03-17 07:59:00,2.44512,2.44564,2.44512,2.44554,23000000.0
2009-03-17 08:00:00,2.44596,2.44693,2.44596,2.44693,31000000.0
2009-03-17 08:01:00,2.4478,2.4478,2.44748,2.44777,13000000.0
2009-03-17 08:02:00,2.44747,2.44756,2.44738,2.4475,12000000.0
2009-03-17 08:03:00,2.44743,2.44769,2.447,2.44727,20000000.0
2009-03-17 08:04:00,2.4462,2.4462,2.44549,2.44593,30000000.0
2009-03-17 08:05:00,2.44614,2.44614,2.44568,2.44568,9000000.0
2009-03-17 08:06:00,2.44567,2.44604,2.44559,2.44573,21000000.0
2009-03-17 08:07:00,2.44551,2.44551,2.44391,2.44391,15000000.0
2009-03-17 08:08:00,2.44346,2.44529,2.44346,2.44529,25000000.0
2009-03-17 08:09:00,2.44535,2.44561,2.44506,2.44556,23000000.0
2009-03-17 08:10:00,2.44589,2.4462,2.44589,2.4462,27000000.0
2009-03-17 08:11:00,2.44475,2.44484,2.4438,2.44484,18000000.0
2009-03-17 08:12:00,2.44435,2.44435,2.44398,2.44398,22000000.0
2009-03-17 08:13:00,2.44429,2.44603,2.44429,2.44603,18000000.0
2009-03-17 08:14:00,2.44595,2.44595,2.44464,2.44464,33000000.0
2009-03-17 08:15:00,2.44451,2.44501,2.44451,2.44501,21000000.0
2009-03-17 08:16:00,2.44508,2.44594,2.44508,2.44587,21000000.0
2009-03-17 08:17:00,2.44555,2.44572,2.44544,2.44559,19000000.0
2009-03-17 08:18:00,2.44586,2.44586,2.44506,2.44562,17000000.0
2009-03-17 08:19:00,2.44623,2.44715,2.44623,2.44715,16000000.0
2009-03-17 08:20:00,2.44766,2.44825,2.44727,2.44825,13000000.0
2009-03-17 08:21:00,2.44792,2.44829,2.44748,2.44748,18000000.0
2009-03-17 08:22:00,2.44736,2.44739,2.44715,2.44732,26000000.0
2009-03-17 08:23:00,2.44733,2.44733,2.44677,2.44687,16000000.0
2009-03-17 08:24:00,2.4465,2.4465,2.44535,2.44559,28000000.0
2009-03-17 08:25:00,2.44449,2.44526,2.44395,2.44526,49000000.0
2009-03-17 08:26:00,2.44568,2.44599,2.44568,2.44586,14000000.0
2009-03-17 08:27:00,2.44597,2.44629,2.44597,2.44625,31000000.0
2009-03-17 08:28:00,2.44639,2.44665,2.44552,2.44552,28000000.0
2009-03-17 08:29:00,2.4451,2.44544,2.44505,2.44524,32000000.0
2009-03-17 08:30:00,2.44496,2.44513,2.44376,2.44513,28000000.0
2009-03-17 08:31:00,2.44548,2.44618,2.44548,2.44618,40000000.0
2009-03-17 08:32:00,2.44659,2.44692,2.44614,2.44689,51000000.0
2009-03-17 08:33:00,2.44705,2.44778,2.44705,2.44778,48000000.0
2009-03-17 08:34:00,2.44778,2.44778,2.44674,2.44674,49000000.0
2009-03-17 08:35:00,2.44639,2.44678,2.44609,2.4463,39000000.0
2009-03-17 08:36:00,2.44638,2.44638,2.44517,2.44517,12000000.0
2009-03-17 08:37:00,2.44425,2.44589,2.44425,2.44589,25000000.0
2009-03-17 08:38:00,2.4461,2.44651,2.44586,2.44637,21000000.0
2009-03-17 08:39:00,2.44643,2.44652,2.4458,2.44652,23000000.0
2009-03-17 08:40:00,2.44601,2.44604,2.44561,2.44604,36000000.0
2009-03-17 08:41:00,2.44648,2.44654,2.44588,2.44588,30000000.0
2009-03-17 08:42:00,2.44622,2.44678,2.44622,2.44668,17000000.0
2009-03-17 08:43:00,2.44661,2.44661,2.44641,2.44641,23000000.0
2009-03-17 08:44:00,2.44632,2.44632,2.44602,2.44602,17000000.0
2009-03-17 08:45:00,2.44624,2.44636,2.44618,2.44635,37000000.0
2009-03-17 08:46:00,2.44631,2.44631,2.44568,2.44568,23000000.0
2009-03-17 08:47:00,2.44568,2.44581,2.44556,2.44563,25000000.0
2009-03-17 08:48:00,2.44565,2.4458,2.44548,2.4458,36000000.0
2009-03-17 08:49:00,2.44532,2.44535,2.44458,2.44458,27000000.0
2009-03-17 08:50:00,2.44501,2.44501,2.44376,2.44387,56000000.0
2009-03-17 08:51:00,2.44475,2.44695,2.44475,2.44656,32000000.0
2009-03-17 08:52:00,2.44529,2.44529,2.44331,2.44408,39000000.0
2009-03-17 08:53:00,2.44368,2.44492,2.44318,2.44492,63000000.0
2009-03-17 08:54:00,2.4453,2.44576,2.4453,2.44556,42000000.0
2009-03-17 08:55:00,2.44546,2.44546,2.44429,2.44487,55000000.0
2009-03-17 08:56:00,2.44466,2.44466,2.44429,2.4445,21000000.0
2009-03-17 08:57:00,2.44462,2.44503,2.44451,2.44503,23000000.0
2009-03-17 08:58:00,2.44577,2.44629,2.4455,2.44561,18000000.0
2009-03-17 08:59:00,2.44592,2.44666,2.44592,2.44666,12000000.0
2009-03-17 09:00:00,2.44665,2.44704,2.44661,2.44661,26000000.0
2009-03-17 09:01:00,2.44647,2.4465,2.44545,2.44545,19000000.0
2009-03-17 09:02:00,2.44523,2.44557,2.44486,2.44487,15000000.0
2009-03-17 09:03:00,2.44485,2.44542,2.44485,2.44513,16000000.0
2009-03-17 09:04:00,2.44543,2.44568,2.44542,2.44551,22000000.0
2009-03-17 09:05:00,2.44542,2.44596,2.44526,2.44596,11000000.0
2009-03-17 09:06:00,2.44577,2.44581,2.44535,2.4454,31000000.0
2009-03-17 09:07:00,2.44567,2.44572,2.44538,2.44564,33000000.0
2009-03-17 09:08:00,2.44572,2.4461,2.44572,2.4461,17000000.0
2009-03-17 09:09:00,2.4462,2.44796,2.4462,2.44783,37000000.0
2009-03-17 09:10:00,2.44704,2.44704,2.44637,2.44637,31000000.0
2009-03-17 09:11:00,2.44634,2.44658,2.4463,2.44631,26000000.0
2009-03-17 09:12:00,2.44525,2.44555,2.44511,2.44555,41000000.0
2009-03-17 09:13:00,2.44553,2.44553,2.44474,2.44539,61000000.0
2009-03-17 09:14:00,2.44514,2.44514,2.44444,2.44444,57000000.0
2009-03-17 09:15:00,2.44437,2.44516,2.44437,2.44515,33000000.0
2009-03-17 09:16:00,2.44505,2.44631,2.44481,2.44499,39000000.0
2009-03-17 09:17:00,2.44512,2.44512,2.44425,2.44448,40000000.0
2009-03-17 09:18:00,2.44451,2.44499,2.44451,2.44499,68000000.0
2009-03-17 09:19:00,2.44519,2.44538,2.44507,2.44525,52000000.0
2009-03-17 09:20:00,2.44522,2.44544,2.44522,2.44544,37000000.0
2009-03-17 09:21:00,2.44557,2.44587,2.44557,2.44572,61000000.0
2009-03-17 09:22:00,2.44573,2.44583,2.44568,2.44577,63000000.0
2009-03-17 09:23:00,2.44582,2.44646,2.44582,2.44646,65000000.0
2009-03-17 09:24:00,2.44655,2.44715,2.44655,2.44715,47000000.0
2009-03-17 09:25:00,2.44765,2.44765,2.44577,2.44577,32000000.0
2009-03-17 09:26:00,2.44565,2.44601,2.44431,2.44475,29000000.0
2009-03-17 09:27:00,2.4442,2.44516,2.4442,2.44499,55000000.0
2009-03-17 09:28:00,2.44579,2.44601,2.44531,2.44588,46000000.0
2009-03-17 09:29:00,2.44633,2.44666,2.44584,2.44584,32000000.0
2009-03-17 09:30:00,2.44557,2.44609,2.44557,2.44609,24000000.0
2009-03-17 09:31:00,2.44532,2.44532,2.44437,2.44467,18000000.0
2009-03-17 09:32:00,2.4444,2.44444,2.44411,2.44419,35000000.0
2009-03-17 09:33:00,2.44445,2.44557,2.44445,2.44557,43000000.0
2009-03-17 09:34:00,2.4457,2.4457,2.44416,2.44416,31000000.0
2009-03-17 09:35:00,2.44427,2.44562,2.44427,2.44553,47000000.0
2009-03-17 09:36:00,2.44524,2.44644,2.44523,2.44644,34000000.0
2009-03-17 09:37:00,2.44598,2.44599,2.44578,2.44581,49000000.0
2009-03-17 09:38:00,2.44633,2.44633,2.44538,2.44538,37000000.0
2009-03-17 09:39:00,2.44538,2.44538,2.44486,2.44486,61000000.0
2009-03-17 09:40:00,2.44525,2.44595,2.44519,2.44595,46000000.0
2009-03-17 09:41:00,2.44554,2.44569,2.44483,2.44483,33000000.0
2009-03-17 09:42:00,2.44486,2.44536,2.44486,2.44526,60000000.0
2009-03-17 09:43:00,2.44512,2.44533,2.44456,2.44456,66000000.0
2009-03-17 09:44:00,2.44399,2.4441,2.44375,2.44375,21000000.0
2009-03-17 09:45:00,2.44307,2.44398,2.44292,2.44309,22000000.0
2009-03-17 09:46:00,2.44302,2.44338,2.4429,2.44338,30000000.0
2009-03-17 09:47:00,2.44334,2.44334,2.4424,2.4424,24000000.0
2009-03-17 09:48:00,2.44265,2.44265,2.44202,2.44214,34000000.0
2009-03-17 09:49:00,2.44184,2.44224,2.44184,2.44205,26000000.0
2009-03-17 09:50:00,2.44247,2.44247,2.44216,2.44233,34000000.0
2009-03-17 09:51:00,2.44243,2.44294,2.44243,2.44294,56000000.0
2009-03-17 09:52:00,2.44306,2.44352,2.44296,2.44351,38000000.0
2009-03-17 09:53:00,2.44296,2.44296,2.4425,2.44273,32000000.0
2009-03-17 09:54:00,2.44263,2.44283,2.44233,2.44283,36000000.0
2009-03-17 09:55:00,2.44326,2.44384,2.44299,2.44299,38000000.0
2009-03-17 09:56:00,2.44363,2.44436,2.44363,2.4439,38000000.0
2009-03-17 09:57:00,2.44333,2.44369,2.44333,2.44348,30000000.0
2009-03-17 09:58:00,2.44356,2.44376,2.44347,2.44365,52000000.0
2009-03-17 09:59:00,2.44329,2.44397,2.44329,2.44397,32000000.0
2009-03-17 10:00:00,2.4435,2.44458,2.4435,2.44433,39000000.0
2009-03-17 10:01:00,2.44467,2.44517,2.44467,2.44516,44000000.0
2009-03-17 10:02:00,2.44638,2.44786,2.44638,2.44786,34000000.0
2009-03-17 10:03:00,2.44791,2.4486,2.44791,2.44833,47000000.0
2009-03-17 10:04:00,2.44834,2.44834,2.44781,2.44802,32000000.0
2009-03-17 10:05:00,2.44782,2.44784,2.44736,2.44746,32000000.0
2009-03-17 10:06:00,2.44753,2.44794,2.4474,2.4474,42000000.0
2009-03-17 10:07:00,2.44722,2.44843,2.44722,2.44843,51000000.0
2009-03-17 10:08:00,2.4485,2.44973,2.4485,2.44973,54000000.0
2009-03-17 10:09:00,2.44991,2.45036,2.44918,2.44918,53000000.0
2009-03-17 10:10:00,2.44916,2.44916,2.44823,2.44828,72000000.0
2009-03-17 10:11:00,2.44783,2.44976,2.44783,2.44976,61000000.0
2009-03-17 10:12:00,2.44924,2.44942,2.44727,2.44727,65000000.0
2009-03-17 10:13:00,2.44683,2.44816,2.44683,2.44788,56000000.0
2009-03-17 10:14:00,2.44781,2.44839,2.44781,2.44838,49000000.0
2009-03-17 10:15:00,2.44849,2.44868,2.44782,2.44782,46000000.0
2009-03-17 10:16:00,2.44814,2.44926,2.44814,2.44877,33000000.0
2009-03-17 10:17:00,2.44889,2.44896,2.44885,2.44896,37000000.0
2009-03-17 10:18:00,2.44955,2.44955,2.44894,2.44954,50000000.0
2009-03-17 10:19:00,2.4495,2.44974,2.44919,2.44947,59000000.0
2009-03-17 10:20:00,2.4497,2.44993,2.4497,2.44981,41000000.0
2009-03-17 10:21:00,2.4494,2.4494,2.448,2.448,44000000.0
2009-03-17 10:22:00,2.44776,2.44834,2.44776,2.44826,47000000.0
2009-03-17 10:23:00,2.44856,2.44947,2.44856,2.44914,58000000.0
2009-03-17 10:24:00,2.45015,2.45023,2.44961,2.44961,43000000.0
2009-03-17 10:25:00,2.44958,2.44972,2.44939,2.44964,60000000.0
2009-03-17 10:26:00,2.44927,2.44927,2.44875,2.44884,64000000.0
2009-03-17 10:27:00,2.44836,2.44876,2.44836,2.44865,54000000.0
2009-03-17 10:28:00,2.44882,2.4491,2.44882,2.4491,62000000.0
2009-03-17 10:29:00,2.44965,2.45015,2.44965,2.44987,61000000.0
2009-03-17 10:30:00,2.44979,2.4503,2.44949,2.4503,36000000.0
2009-03-17 10:31:00,2.44983,2.44983,2.44907,2.44907,39000000.0
2009-03-17 10:32:00,2.4487,2.44902,2.44843,2.44902,44000000.0
2009-03-17 10:33:00,2.44777,2.44777,2.44705,2.44741,18000000.0
2009-03-17 10:34:00,2.44783,2.44788,2.44752,2.44752,20000000.0
2009-03-17 10:35:00,2.44764,2.44765,2.44728,2.44728,23000000.0
2009-03-17 10:36:00,2.44742,2.44835,2.44717,2.44835,32000000.0
2009-03-17 10:37:00,2.4485,2.44859,2.44828,2.44828,30000000.0
2009-03-17 10:38:00,2.44805,2.44806,2.4478,2.44806,26000000.0
2009-03-17 10:39:00,2.44821,2.449,2.44821,2.44865,29000000.0
2009-03-17 10:40:00,2.44854,2.44867,2.44827,2.44867,19000000.0
2009-03-17 10:41:00,2.44855,2.44909,2.44855,2.44898,29000000.0
2009-03-17 10:42:00,2.44911,2.44954,2.44911,2.44911,38000000.0
2009-03-17 10:43:00,2.4497,2.45064,2.4497,2.45025,27000000.0
2009-03-17 10:44:00,2.45027,2.45064,2.45017,2.45017,26000000.0
2009-03-17 10:45:00,2.44994,2.45018,2.44961,2.45018,27000000.0
2009-03-17 10:46:00,2.44986,2.45085,2.44984,2.45085,35000000.0
2009-03-17 10:47:00,2.45084,2.45095,2.45074,2.45081,23000000.0
2009-03-17 10:48:00,2.45097,2.45117,2.45088,2.45097,44000000.0
2009-03-17 10:49:00,2.45085,2.45124,2.45085,2.45124,36000000.0
2009-03-17 10:50:00,2.45141,2.45237,2.45141,2.45195,47000000.0
2009-03-17 10:51:00,2.45216,2.45293,2.45199,2.4523,45000000.0
2009-03-17 10:52:00,2.45199,2.45202,2.45171,2.45202,33000000.0
2009-03-17 10:53:00,2.45249,2.45249,2.45194,2.45194,46000000.0
2009-03-17 10:54:00,2.4518,2.45237,2.4518,2.45237,35000000.0
2009-03-17 10:55:00,2.45245,2.45245,2.45186,2.45229,37000000.0
2009-03-17 10:56:00,2.45235,2.45235,2.45158,2.45158,33000000.0
2009-03-17 10:57:00,2.4516,2.45169,2.45139,2.45139,33000000.0
2009-03-17 10:58:00,2.45063,2.451,2.45059,2.45059,26000000.0
2009-03-17 10:59:00,2.44978,2.45075,2.44962,2.45066,47000000.0
2009-03-17 11:00:00,2.45132,2.45141,2.4507,2.45113,39000000.0
2009-03-17 11:01:00,2.45097,2.45097,2.45027,2.45051,45000000.0
2009-03-17 11:02:00,2.45048,2.45103,2.45048,2.45084,17000000.0
2009-03-17 11:03:00,2.45062,2.45083,2.4503,2.45083,37000000.0
2009-03-17 11:04:00,2.45084,2.45086,2.45064,2.45077,40000000.0
2009-03-17 11:05:00,2.45078,2.45113,2.45078,2.45104,18000000.0
2009-03-17 11:06:00,2.45172,2.452,2.4516,2.45162,19000000.0
2009-03-17 11:07:00,2.45192,2.45194,2.45133,2.45133,30000000.0
2009-03-17 11:08:00,2.4514,2.4514,2.45053,2.45053,30000000.0
2009-03-17 11:09:00,2.45121,2.45121,2.45024,2.45084,45000000.0
2009-03-17 11:10:00,2.45069,2.4508,2.45012,2.4508,35000000.0
2009-03-17 11:11:00,2.45051,2.45168,2.45051,2.45168,46000000.0
2009-03-17 11:12:00,2.45183,2.45243,2.45121,2.45121,55000000.0
2009-03-17 11:13:00,2.45186,2.45186,2.45149,2.45149,59000000.0
2009-03-17 11:14:00,2.45142,2.45161,2.45123,2.45123,41000000.0
2009-03-17 11:15:00,2.45125,2.4513,2.45104,2.45128,34000000.0
2009-03-17 11:16:00,2.45128,2.45128,2.4509,2.45104,20000000.0
2009-03-17 11:17:00,2.45108,2.45169,2.45108,2.45138,57000000.0
2009-03-17 11:18:00,2.45141,2.45141,2.45111,2.4513,44000000.0
2009-03-17 11:19:00,2.45122,2.45133,2.45108,2.45115,63000000.0
2009-03-17 11:20:00,2.45115,2.45115,2.451,2.45114,43000000.0
2009-03-17 11:21:00,2.45115,2.45116,2.451,2.4511,34000000.0
2009-03-17 11:22:00,2.45114,2.45154,2.45114,2.45125,56000000.0
2009-03-17 11:23:00,2.45133,2.45213,2.45133,2.45195,43000000.0
2009-03-17 11:24:00,2.45205,2.4522,2.45199,2.45217,53000000.0
2009-03-17 11:25:00,2.4521,2.45317,2.4521,2.45317,29000000.0
2009-03-17 11:26:00,2.45272,2.45272,2.4522,2.45229,41000000.0
2009-03-17 11:27:00,2.45209,2.45232,2.45206,2.45228,34000000.0
2009-03-17 11:28:00,2.45179,2.45195,2.45176,2.45183,36000000.0
2009-03-17 11:29:00,2.45164,2.45239,2.45164,2.4521,43000000.0
2009-03-17 11:30:00,2.45235,2.45235,2.45163,2.45163,24000000.0
2009-03-17 11:31:00,2.45208,2.45208,2.45152,2.45167,34000000.0
2009-03-17 11:32:00,2.45132,2.45141,2.45095,2.45095,46000000.0
2009-03-17 11:33:00,2.45088,2.45088,2.45035,2.45035,41000000.0
2009-03-17 11:34:00,2.45092,2.45094,2.45073,2.45093,28000000.0
2009-03-17 11:35:00,2.45097,2.45097,2.45086,2.45086,44000000.0
2009-03-17 11:36:00,2.45086,2.45189,2.45086,2.45189,48000000.0
2009-03-17 11:37:00,2.45248,2.45269,2.45159,2.45159,50000000.0
2009-03-17 11:38:00,2.45232,2.45232,2.45144,2.45144,37000000.0
2009-03-17 11:39:00,2.45159,2.45206,2.45159,2.45195,52000000.0
2009-03-17 11:40:00,2.45199,2.45199,2.45151,2.45151,27000000.0
2009-03-17 11:41:00,2.45167,2.45463,2.45167,2.45463,49000000.0
2009-03-17 11:42:00,2.45622,2.45622,2.45532,2.45577,22000000.0
2009-03-17 11:43:00,2.45506,2.45511,2.4548,2.4548,45000000.0
2009-03-17 11:44:00,2.45471,2.45471,2.45448,2.45448,42000000.0
2009-03-17 11:45:00,2.4545,2.45469,2.45441,2.45451,41000000.0
2009-03-17 11:46:00,2.45454,2.45493,2.45426,2.45493,38000000.0
2009-03-17 11:47:00,2.45505,2.45505,2.45472,2.45472,22000000.0
2009-03-17 11:48:00,2.45443,2.45446,2.45431,2.45431,27000000.0
2009-03-17 11:49:00,2.45423,2.455,2.45423,2.455,41000000.0
2009-03-17 11:50:00,2.4551,2.45519,2.45495,2.45517,44000000.0
2009-03-17 11:51:00,2.45546,2.45686,2.45546,2.45686,37000000.0
2009-03-17 11:52:00,2.45648,2.4567,2.45638,2.4567,37000000.0
2009-03-17 11:53:00,2.45667,2.45696,2.45608,2.45696,33000000.0
2009-03-17 11:54:00,2.45659,2.45677,2.45659,2.45676,37000000.0
2009-03-17 11:55:00,2.45709,2.4571,2.4565,2.4571,38000000.0
2009-03-17 11:56:00,2.45749,2.45766,2.45731,2.45766,51000000.0
2009-03-17 11:57:00,2.45764,2.45764,2.45681,2.45681,29000000.0
2009-03-17 11:58:00,2.45626,2.45654,2.45626,2.45636,31000000.0
2009-03-17 11:59:00,2.45621,2.45663,2.45612,2.45656,51000000.0
2009-03-17 12:00:00,2.45749,2.45798,2.45743,2.45743,23000000.0
2009-03-17 12:01:00,2.45637,2.45674,2.45576,2.45662,24000000.0
2009-03-17 12:02:00,2.45781,2.45834,2.45781,2.45813,34000000.0
2009-03-17 12:03:00,2.45793,2.45793,2.45735,2.45735,36000000.0
2009-03-17 12:04:00,2.4563,2.45788,2.45601,2.45788,33000000.0
2009-03-17 12:05:00,2.4581,2.4581,2.45665,2.45665,26000000.0
2009-03-17 12:06:00,2.45709,2.45732,2.45673,2.45673,15000000.0
2009-03-17 12:07:00,2.45672,2.45688,2.45645,2.45688,23000000.0
2009-03-17 12:08:00,2.45682,2.45753,2.45682,2.45753,37000000.0
2009-03-17 12:09:00,2.45749,2.45756,2.45737,2.45742,11000000.0
2009-03-17 12:10:00,2.45743,2.45801,2.45743,2.45801,25000000.0
2009-03-17 12:11:00,2.45789,2.45852,2.45789,2.45841,33000000.0
2009-03-17 12:12:00,2.45864,2.45949,2.45864,2.45928,31000000.0
2009-03-17 12:13:00,2.45922,2.45925,2.45871,2.45925,24000000.0
2009-03-17 12:14:00,2.45931,2.45931,2.459,2.45905,36000000.0
2009-03-17 12:15:00,2.45916,2.45931,2.45903,2.45931,29000000.0
2009-03-17 12:16:00,2.45941,2.45987,2.45937,2.45937,30000000.0
2009-03-17 12:17:00,2.45917,2.45986,2.45917,2.4597,41000000.0
2009-03-17 12:18:00,2.46028,2.46127,2.46028,2.46114,43000000.0
2009-03-17 12:19:00,2.4613,2.4615,2.46078,2.46078,37000000.0
2009-03-17 12:20:00,2.46095,2.46102,2.46062,2.46062,40000000.0
2009-03-17 12:21:00,2.46009,2.46033,2.45966,2.46004,61000000.0
2009-03-17 12:22:00,2.45984,2.45984,2.4588,2.4588,24000000.0
2009-03-17 12:23:00,2.45838,2.4593,2.45829,2.4593,23000000.0
2009-03-17 12:24:00,2.45937,2.45937,2.45837,2.45837,30000000.0
2009-03-17 12:25:00,2.45874,2.45903,2.45855,2.45855,22000000.0
2009-03-17 12:26:00,2.45886,2.45886,2.45788,2.45788,32000000.0
2009-03-17 12:27:00,2.45794,2.45846,2.45794,2.45834,25000000.0
2009-03-17 12:28:00,2.45822,2.45822,2.45757,2.45757,58000000.0
2009-03-17 12:29:00,2.45795,2.45904,2.45653,2.4566,71000000.0
2009-03-17 12:30:00,2.45553,2.4581,2.45553,2.45669,47000000.0
2009-03-17 12:31:00,2.45666,2.45672,2.45644,2.45659,55000000.0
2009-03-17 12:32:00,2.45642,2.45642,2.45601,2.45601,32000000.0
2009-03-17 12:33:00,2.45589,2.45602,2.45584,2.45597,40000000.0
2009-03-17 12:34:00,2.45631,2.45631,2.45586,2.45586,14000000.0
2009-03-17 12:35:00,2.45583,2.45604,2.45576,2.45604,20000000.0
2009-03-17 12:36:00,2.45616,2.45616,2.45575,2.45577,36000000.0
2009-03-17 12:37:00,2.45568,2.45578,2.45568,2.45576,22000000.0
2009-03-17 12:38:00,2.45596,2.4562,2.45574,2.4562,12000000.0
2009-03-17 12:39:00,2.45626,2.4565,2.45624,2.45624,20000000.0
2009-03-17 12:40:00,2.45612,2.45612,2.45581,2.45581,16000000.0
2009-03-17 12:41:00,2.45623,2.45652,2.45623,2.45652,10000000.0
2009-03-17 12:42:00,2.45649,2.4568,2.45649,2.4565,26000000.0
2009-03-17 12:43:00,2.45671,2.45751,2.45671,2.45747,9000000.0
2009-03-17 12:44:00,2.45726,2.45726,2.45679,2.45694,21000000.0
2009-03-17 12:45:00,2.45703,2.45757,2.45703,2.45757,30000000.0
2009-03-17 12:46:00,2.45768,2.45768,2.4574,2.45743,41000000.0
2009-03-17 12:47:00,2.45775,2.458,2.45775,2.45794,26000000.0
2009-03-17 12:48:00,2.45734,2.45734,2.45684,2.45684,27000000.0
2009-03-17 12:49:00,2.45644,2.45737,2.45644,2.45696,36000000.0
2009-03-17 12:50:00,2.4574,2.4575,2.45718,2.45742,34000000.0
2009-03-17 12:51:00,2.45732,2.45732,2.45684,2.45688,25000000.0
2009-03-17 12:52:00,2.45728,2.45748,2.45728,2.45744,26000000.0
2009-03-17 12:53:00,2.45746,2.45756,2.4572,2.4572,16000000.0
2009-03-17 12:54:00,2.45764,2.45778,2.45728,2.45728,28000000.0
2009-03-17 12:55:00,2.45733,2.45745,2.45722,2.45737,29000000.0
2009-03-17 12:56:00,2.45635,2.45741,2.45594,2.45701,30000000.0
2009-03-17 12:57:00,2.45713,2.45713,2.4564,2.4564,26000000.0
2009-03-17 12:58:00,2.45639,2.45639,2.45551,2.45566,14000000.0
2009-03-17 12:59:00,2.45546,2.4561,2.45546,2.45603,32000000.0
2009-03-17 13:00:00,2.45563,2.45579,2.45537,2.45548,20000000.0
2009-03-17 13:01:00,2.45563,2.45568,2.45386,2.45386,31000000.0
2009-03-17 13:02:00,2.45435,2.45435,2.45398,2.45432,12000000.0
2009-03-17 13:03:00,2.45427,2.45478,2.45427,2.45478,21000000.0
2009-03-17 13:04:00,2.45495,2.45502,2.45474,2.45474,7000000.0
2009-03-17 13:05:00,2.45477,2.45528,2.4547,2.45488,17000000.0
2009-03-17 13:06:00,2.45458,2.45527,2.45458,2.45512,22000000.0
2009-03-17 13:07:00,2.45365,2.45371,2.45307,2.45361,17000000.0
2009-03-17 13:08:00,2.45352,2.45383,2.45274,2.45274,37000000.0
2009-03-17 13:09:00,2.45337,2.45369,2.4528,2.45369,33000000.0
2009-03-17 13:10:00,2.45372,2.45443,2.45372,2.45443,32000000.0
2009-03-17 13:11:00,2.45576,2.45824,2.45576,2.45824,21000000.0
2009-03-17 13:12:00,2.45865,2.45909,2.45847,2.45847,7000000.0
2009-03-17 13:13:00,2.45836,2.45936,2.45836,2.45921,11000000.0
2009-03-17 13:14:00,2.45965,2.45965,2.4583,2.4583,33000000.0
2009-03-17 13:15:00,2.45652,2.4575,2.45652,2.4575,25000000.0
2009-03-17 13:16:00,2.45781,2.45794,2.45781,2.45794,20000000.0
2009-03-17 13:17:00,2.45785,2.45785,2.45757,2.45757,19000000.0
2009-03-17 13:18:00,2.45731,2.45763,2.45731,2.45763,41000000.0
2009-03-17 13:19:00,2.45748,2.45751,2.45696,2.45696,36000000.0
2009-03-17 13:20:00,2.45678,2.45695,2.45672,2.45676,36000000.0
2009-03-17 13:21:00,2.45678,2.45678,2.45591,2.45591,54000000.0
2009-03-17 13:22:00,2.4562,2.45631,2.45592,2.45592,41000000.0
2009-03-17 13:23:00,2.45588,2.45588,2.45567,2.45575,11000000.0
2009-03-17 13:24:00,2.45629,2.45683,2.45629,2.45683,23000000.0
2009-03-17 13:25:00,2.45714,2.45714,2.45675,2.45677,25000000.0
2009-03-17 13:26:00,2.45721,2.45741,2.45698,2.4573,20000000.0
2009-03-17 13:27:00,2.45798,2.45839,2.45798,2.45813,32000000.0
2009-03-17 13:28:00,2.45791,2.45791,2.45739,2.45748,26000000.0
2009-03-17 13:29:00,2.45715,2.45715,2.45634,2.45634,25000000.0
2009-03-17 13:30:00,2.45646,2.45658,2.45595,2.45595,16000000.0
2009-03-17 13:31:00,2.45607,2.45666,2.456,2.45666,21000000.0
2009-03-17 13:32:00,2.45597,2.45605,2.45559,2.45559,28000000.0
2009-03-17 13:33:00,2.45525,2.45558,2.4544,2.45549,18000000.0
2009-03-17 13:34:00,2.45539,2.45539,2.45466,2.45477,35000000.0
2009-03-17 13:35:00,2.45457,2.45457,2.45375,2.45375,10000000.0
2009-03-17 13:36:00,2.45398,2.45413,2.45362,2.4541,40000000.0
2009-03-17 13:37:00,2.45474,2.45474,2.45404,2.45404,22000000.0
2009-03-17 13:38:00,2.45393,2.45483,2.45376,2.45458,39000000.0
2009-03-17 13:39:00,2.45371,2.45409,2.45349,2.45409,32000000.0
2009-03-17 13:40:00,2.45401,2.45415,2.45382,2.45415,35000000.0
2009-03-17 13:41:00,2.45419,2.45434,2.4541,2.45434,27000000.0
2009-03-17 13:42:00,2.45456,2.45553,2.45456,2.45553,32000000.0
2009-03-17 13:43:00,2.45573,2.45611,2.45573,2.4561,26000000.0
2009-03-17 13:44:00,2.45604,2.45604,2.45545,2.45545,25000000.0
2009-03-17 13:45:00,2.45534,2.45567,2.45528,2.45567,21000000.0
2009-03-17 13:46:00,2.45581,2.45613,2.45523,2.4554,13000000.0
2009-03-17 13:47:00,2.45509,2.45538,2.4547,2.4547,22000000.0
2009-03-17 13:48:00,2.45505,2.45505,2.45465,2.45465,21000000.0
2009-03-17 13:49:00,2.45462,2.45485,2.45449,2.45479,24000000.0
2009-03-17 13:50:00,2.45505,2.45505,2.45459,2.45459,27000000.0
2009-03-17 13:51:00,2.45488,2.45559,2.45488,2.45503,27000000.0
2009-03-17 13:52:00,2.45498,2.45498,2.45458,2.45458,31000000.0
2009-03-17 13:53:00,2.45398,2.45449,2.45366,2.45449,31000000.0
2009-03-17 13:54:00,2.45443,2.45476,2.45443,2.45474,28000000.0
2009-03-17 13:55:00,2.4546,2.4546,2.45383,2.45438,33000000.0
2009-03-17 13:56:00,2.45494,2.45494,2.45437,2.45437,23000000.0
2009-03-17 13:57:00,2.45431,2.45439,2.45431,2.45433,19000000.0
2009-03-17 13:58:00,2.45439,2.45439,2.4543,2.4543,30000000.0
2009-03-17 13:59:00,2.45387,2.45424,2.45356,2.45356,39000000.0
2009-03-17 14:00:00,2.45357,2.45415,2.45357,2.45391,30000000.0
2009-03-17 14:01:00,2.45435,2.45474,2.45343,2.45343,16000000.0
2009-03-17 14:02:00,2.45423,2.45518,2.45423,2.45482,34000000.0
2009-03-17 14:03:00,2.45466,2.45466,2.45406,2.45406,24000000.0
2009-03-17 14:04:00,2.45378,2.45411,2.45378,2.45411,20000000.0
2009-03-17 14:05:00,2.45408,2.45408,2.45331,2.45331,31000000.0
2009-03-17 14:06:00,2.4529,2.45378,2.45282,2.45303,28000000.0
2009-03-17 14:07:00,2.45315,2.454,2.45315,2.454,32000000.0
2009-03-17 14:08:00,2.45412,2.45412,2.45372,2.4538,22000000.0
2009-03-17 14:09:00,2.45381,2.4546,2.45378,2.45378,15000000.0
2009-03-17 14:10:00,2.45355,2.45366,2.45258,2.45258,24000000.0
2009-03-17 14:11:00,2.45289,2.45298,2.45275,2.45294,22000000.0
2009-03-17 14:12:00,2.45255,2.45325,2.45229,2.45325,17000000.0
2009-03-17 14:13:00,2.4534,2.45353,2.45301,2.45301,19000000.0
2009-03-17 14:14:00,2.45339,2.45356,2.45317,2.45317,22000000.0
2009-03-17 14:15:00,2.45306,2.45311,2.45264,2.45299,26000000.0
2009-03-17 14:16:00,2.45273,2.45321,2.45264,2.45321,10000000.0
2009-03-17 14:17:00,2.45277,2.45277,2.45229,2.45229,8000000.0
2009-03-17 14:18:00,2.45158,2.45158,2.44987,2.44987,13000000.0
2009-03-17 14:19:00,2.44882,2.44889,2.44792,2.44829,29000000.0
2009-03-17 14:20:00,2.44815,2.44815,2.44674,2.44674,15000000.0
2009-03-17 14:21:00,2.4455,2.44585,2.44315,2.44315,18000000.0
2009-03-17 14:22:00,2.44352,2.44553,2.44352,2.44553,10000000.0
2009-03-17 14:23:00,2.4461,2.4461,2.44528,2.44577,24000000.0
2009-03-17 14:24:00,2.44566,2.44566,2.44494,2.4453,17000000.0
2009-03-17 14:25:00,2.44509,2.44509,2.444,2.4444,31000000.0
2009-03-17 14:26:00,2.44382,2.44382,2.44317,2.44317,14000000.0
2009-03-17 14:27:00,2.44266,2.44299,2.44249,2.44299,14000000.0
2009-03-17 14:28:00,2.44284,2.44402,2.44284,2.44402,9000000.0
2009-03-17 14:29:00,2.44427,2.44427,2.44368,2.44396,7000000.0
2009-03-17 14:30:00,2.44318,2.44461,2.44318,2.44443,17000000.0
2009-03-17 14:31:00,2.4432,2.4432,2.44184,2.44294,21000000.0
2009-03-17 14:32:00,2.44245,2.4427,2.44189,2.44189,8000000.0
2009-03-17 14:33:00,2.44012,2.4407,2.43902,2.43902,10000000.0
2009-03-17 14:34:00,2.43798,2.43992,2.43798,2.43992,11000000.0
2009-03-17 14:35:00,2.44,2.44,2.43902,2.43902,7000000.0
2009-03-17 14:36:00,2.4388,2.4388,2.43793,2.43793,8000000.0
2009-03-17 14:37:00,2.43704,2.43767,2.43704,2.43735,11000000.0
2009-03-17 14:38:00,2.43738,2.43809,2.43738,2.43801,7000000.0
2009-03-17 14:39:00,2.43737,2.43763,2.43732,2.4376,8000000.0
2009-03-17 14:40:00,2.43804,2.43804,2.43714,2.4377,8000000.0
2009-03-17 14:41:00,2.43807,2.4387,2.43803,2.4387,10000000.0
2009-03-17 14:42:00,2.43886,2.43886,2.4378,2.4378,9000000.0
2009-03-17 14:43:00,2.43725,2.43736,2.43696,2.43736,8000000.0
2009-03-17 14:44:00,2.43715,2.43822,2.43715,2.43817,8000000.0
2009-03-17 14:45:00,2.43941,2.44081,2.43941,2.44081,7000000.0
2009-03-17 14:46:00,2.44037,2.44055,2.43957,2.43957,9000000.0
2009-03-17 14:47:00,2.43992,2.44011,2.43978,2.43978,8000000.0
2009-03-17 14:48:00,2.43958,2.44022,2.43958,2.44022,8000000.0
2009-03-17 14:49:00,2.44082,2.44089,2.44038,2.44039,9000000.0
2009-03-17 14:50:00,2.44027,2.44056,2.44027,2.44032,7000000.0
2009-03-17 14:51:00,2.44054,2.44054,2.4397,2.43993,10000000.0
2009-03-17 14:52:00,2.44005,2.44034,2.44005,2.44028,7000000.0
2009-03-17 14:53:00,2.43985,2.44028,2.43981,2.44028,7000000.0
2009-03-17 14:54:00,2.44086,2.44165,2.44086,2.44124,8000000.0
2009-03-17 14:55:00,2.44132,2.44148,2.44115,2.44146,7000000.0
2009-03-17 14:56:00,2.4414,2.4414,2.43968,2.43973,8000000.0
2009-03-17 14:57:00,2.44077,2.44152,2.44077,2.44152,7000000.0
2009-03-17 14:58:00,2.44161,2.44182,2.44146,2.44148,8000000.0
2009-03-17 14:59:00,2.44128,2.4416,2.44128,2.4416,8000000.0
2009-03-17 15:00:00,2.44122,2.44152,2.44122,2.44128,7000000.0
2009-03-17 15:01:00,2.44128,2.44128,2.44078,2.44119,8000000.0
2009-03-17 15:02:00,2.44116,2.44199,2.44103,2.44199,7000000.0
2009-03-17 15:03:00,2.44186,2.44216,2.44162,2.44216,7000000.0
2009-03-17 15:04:00,2.44242,2.44242,2.44206,2.44206,8000000.0
2009-03-17 15:05:00,2.44189,2.44207,2.4412,2.4412,7000000.0
2009-03-17 15:06:00,2.44195,2.44204,2.44145,2.44145,8000000.0
2009-03-17 15:07:00,2.44206,2.44239,2.4419,2.44211,11000000.0
2009-03-17 15:08:00,2.44199,2.44211,2.44108,2.44108,8000000.0
2009-03-17 15:09:00,2.44083,2.44109,2.4408,2.44104,7000000.0
2009-03-17 15:10:00,2.44116,2.44147,2.44115,2.44123,7000000.0
2009-03-17 15:11:00,2.44122,2.44155,2.44122,2.4413,11000000.0
2009-03-17 15:12:00,2.44101,2.44101,2.43998,2.43998,10000000.0
2009-03-17 15:13:00,2.43862,2.43896,2.43811,2.43896,9000000.0
2009-03-17 15:14:00,2.43925,2.43954,2.43905,2.43942,10000000.0
2009-03-17 15:15:00,2.43929,2.43965,2.43929,2.43965,8000000.0
2009-03-17 15:16:00,2.43965,2.44038,2.43965,2.43984,9000000.0
2009-03-17 15:17:00,2.43971,2.44067,2.43971,2.44067,9000000.0
2009-03-17 15:18:00,2.44049,2.44049,2.43957,2.4396,8000000.0
2009-03-17 15:19:00,2.44014,2.44101,2.44014,2.44074,7000000.0
2009-03-17 15:20:00,2.44052,2.44151,2.44052,2.44151,9000000.0
2009-03-17 15:21:00,2.44164,2.44181,2.44147,2.44147,8000000.0
2009-03-17 15:22:00,2.44168,2.44177,2.44155,2.44159,9000000.0
2009-03-17 15:23:00,2.4417,2.44172,2.4403,2.4403,8000000.0
2009-03-17 15:24:00,2.44038,2.44054,2.44038,2.44054,8000000.0
2009-03-17 15:25:00,2.44058,2.44097,2.44055,2.44097,7000000.0
2009-03-17 15:26:00,2.44141,2.44156,2.44058,2.44058,7000000.0
2009-03-17 15:27:00,2.43961,2.43961,2.43912,2.43949,7000000.0
2009-03-17 15:28:00,2.43994,2.43994,2.43829,2.43838,11000000.0
2009-03-17 15:29:00,2.4396,2.43995,2.4396,2.43995,7000000.0
2009-03-17 15:30:00,2.44005,2.44031,2.43998,2.44031,9000000.0
2009-03-17 15:31:00,2.44055,2.44086,2.44053,2.44073,9000000.0
2009-03-17 15:32:00,2.4407,2.44089,2.44066,2.44089,10000000.0
2009-03-17 15:33:00,2.44104,2.44104,2.44072,2.44072,8000000.0
2009-03-17 15:34:00,2.44074,2.44132,2.44071,2.44071,9000000.0
2009-03-17 15:35:00,2.44034,2.4413,2.44027,2.4413,7000000.0
2009-03-17 15:36:00,2.44168,2.4421,2.44167,2.44167,7000000.0
2009-03-17 15:37:00,2.44184,2.44272,2.44174,2.44174,8000000.0
2009-03-17 15:38:00,2.43972,2.44164,2.43972,2.44132,7000000.0
2009-03-17 15:39:00,2.44164,2.44234,2.44145,2.44234,10000000.0
2009-03-17 15:40:00,2.4412,2.44175,2.44099,2.44173,9000000.0
2009-03-17 15:41:00,2.4426,2.44305,2.4426,2.44266,11000000.0
2009-03-17 15:42:00,2.44256,2.4426,2.44173,2.44173,8000000.0
2009-03-17 15:43:00,2.44064,2.44202,2.44064,2.44202,8000000.0
2009-03-17 15:44:00,2.44218,2.44246,2.44192,2.44233,8000000.0
2009-03-17 15:45:00,2.4423,2.44238,2.442,2.442,8000000.0
2009-03-17 15:46:00,2.44174,2.44174,2.441,2.44119,10000000.0
2009-03-17 15:47:00,2.44065,2.44093,2.44065,2.44089,7000000.0
2009-03-17 15:48:00,2.44138,2.44138,2.44002,2.44012,7000000.0
2009-03-17 15:49:00,2.44021,2.44059,2.4399,2.4399,8000000.0
2009-03-17 15:50:00,2.44025,2.44025,2.43952,2.43952,8000000.0
2009-03-17 15:51:00,2.43961,2.4403,2.43961,2.4403,9000000.0
2009-03-17 15:52:00,2.44025,2.44025,2.43982,2.43993,7000000.0
2009-03-17 15:53:00,2.43968,2.44065,2.43968,2.44065,7000000.0
2009-03-17 15:54:00,2.44083,2.44083,2.43933,2.43933,11000000.0
2009-03-17 15:55:00,2.43937,2.44005,2.43937,2.44005,9000000.0
2009-03-17 15:56:00,2.44083,2.44097,2.44055,2.44068,7000000.0
2009-03-17 15:57:00,2.44176,2.44176,2.44126,2.44148,10000000.0
2009-03-17 15:58:00,2.44075,2.44103,2.44075,2.44097,10000000.0
2009-03-17 15:59:00,2.44106,2.44108,2.44071,2.44071,7000000.0
2009-03-17 16:00:00,2.44051,2.44164,2.44051,2.44164,7000000.0
2009-03-17 16:01:00,2.44179,2.44193,2.44134,2.44134,9000000.0
2009-03-17 16:02:00,2.44068,2.44104,2.44059,2.44059,8000000.0
2009-03-17 16:03:00,2.44051,2.44081,2.44051,2.44056,11000000.0
2009-03-17 16:04:00,2.44059,2.44066,2.44044,2.44055,8000000.0
2009-03-17 16:05:00,2.4407,2.44079,2.44035,2.44079,9000000.0
2009-03-17 16:06:00,2.44065,2.44066,2.44027,2.44054,10000000.0
2009-03-17 16:07:00,2.44069,2.4414,2.44069,2.44127,10000000.0
2009-03-17 16:08:00,2.44222,2.44222,2.44183,2.44213,8000000.0
2009-03-17 16:09:00,2.44203,2.44206,2.44151,2.44151,7000000.0
2009-03-17 16:10:00,2.4415,2.44222,2.4415,2.44212,7000000.0
2009-03-17 16:11:00,2.4419,2.44248,2.4419,2.44232,10000000.0
2009-03-17 16:12:00,2.44283,2.44283,2.44089,2.44089,9000000.0
2009-03-17 16:13:00,2.44189,2.44199,2.4415,2.44199,7000000.0
2009-03-17 16:14:00,2.44201,2.44233,2.44201,2.44216,11000000.0
2009-03-17 16:15:00,2.4425,2.4425,2.44196,2.44218,7000000.0
2009-03-17 16:16:00,2.44235,2.44288,2.44231,2.44281,7000000.0
2009-03-17 16:17:00,2.44272,2.44348,2.44272,2.44289,11000000.0
2009-03-17 16:18:00,2.44283,2.44312,2.44281,2.44303,11000000.0
2009-03-17 16:19:00,2.44295,2.44308,2.44272,2.44307,11000000.0
2009-03-17 16:20:00,2.44298,2.44302,2.44226,2.44276,9000000.0
2009-03-17 16:21:00,2.44349,2.44358,2.44313,2.44313,9000000.0
2009-03-17 16:22:00,2.44283,2.44312,2.44262,2.44295,8000000.0
2009-03-17 16:23:00,2.4431,2.44351,2.44218,2.44218,8000000.0
2009-03-17 16:24:00,2.44206,2.44251,2.44206,2.44247,10000000.0
2009-03-17 16:25:00,2.44185,2.44185,2.44142,2.44163,7000000.0
2009-03-17 16:26:00,2.44137,2.44176,2.44137,2.44176,7000000.0
2009-03-17 16:27:00,2.442,2.44245,2.442,2.44245,11000000.0
2009-03-17 16:28:00,2.44269,2.44303,2.44217,2.44217,11000000.0
2009-03-17 16:29:00,2.44164,2.44186,2.44164,2.44173,7000000.0
2009-03-17 16:30:00,2.44245,2.4425,2.44216,2.4425,8000000.0
2009-03-17 16:31:00,2.44244,2.4427,2.44244,2.4427,7000000.0
2009-03-17 16:32:00,2.44248,2.44248,2.44205,2.44229,8000000.0
2009-03-17 16:33:00,2.44214,2.44223,2.44197,2.44206,11000000.0
2009-03-17 16:34:00,2.44199,2.44199,2.44162,2.44162,8000000.0
2009-03-17 16:35:00,2.44167,2.4419,2.44154,2.44176,7000000.0
2009-03-17 16:36:00,2.44183,2.44224,2.44183,2.44224,8000000.0
2009-03-17 16:37:00,2.4419,2.44213,2.44187,2.44213,8000000.0
2009-03-17 16:38:00,2.44212,2.44232,2.442,2.44232,7000000.0
2009-03-17 16:39:00,2.44141,2.44152,2.4413,2.44142,8000000.0
2009-03-17 16:40:00,2.44147,2.44166,2.44126,2.44159,11000000.0
2009-03-17 16:41:00,2.44198,2.44284,2.44171,2.44284,10000000.0
2009-03-17 16:42:00,2.44215,2.44215,2.44183,2.442,7000000.0
2009-03-17 16:43:00,2.44137,2.44189,2.44137,2.44189,7000000.0
2009-03-17 16:44:00,2.44195,2.44233,2.44195,2.44218,7000000.0
2009-03-17 16:45:00,2.44117,2.44117,2.44019,2.44107,11000000.0
2009-03-17 16:46:00,2.44084,2.44124,2.44072,2.44099,11000000.0
2009-03-17 16:47:00,2.44084,2.44123,2.44084,2.44123,7000000.0
2009-03-17 16:48:00,2.44125,2.44155,2.44107,2.44107,10000000.0
2009-03-17 16:49:00,2.44094,2.441,2.44058,2.4406,8000000.0
2009-03-17 16:50:00,2.44048,2.44048,2.4403,2.44038,8000000.0
2009-03-17 16:51:00,2.44053,2.44053,2.43892,2.43892,9000000.0
2009-03-17 16:52:00,2.4395,2.43971,2.4394,2.4394,7000000.0
2009-03-17 16:53:00,2.4402,2.4406,2.43991,2.43991,8000000.0
2009-03-17 16:54:00,2.43968,2.43984,2.43968,2.43968,7000000.0
2009-03-17 16:55:00,2.44008,2.44072,2.44008,2.44066,11000000.0
2009-03-17 16:56:00,2.44058,2.44071,2.44044,2.44071,11000000.0
2009-03-17 16:57:00,2.44097,2.44141,2.44069,2.44141,7000000.0
2009-03-17 16:58:00,2.44139,2.44214,2.44132,2.4421,8000000.0
2009-03-17 16:59:00,2.44018,2.4425,2.44018,2.4425,7000000.0
2009-03-17 17:00:00,2.4429,2.4433,2.4424,2.4424,11000000.0
2009-03-17 17:01:00,2.44113,2.44259,2.44113,2.44259,7000000.0
2009-03-17 17:02:00,2.44271,2.44293,2.4424,2.4424,8000000.0
2009-03-17 17:03:00,2.44273,2.44292,2.44086,2.44292,7000000.0
2009-03-17 17:04:00,2.44395,2.44416,2.44395,2.44408,7000000.0
2009-03-17 17:05:00,2.4439,2.44442,2.44324,2.44324,10000000.0
2009-03-17 17:06:00,2.44228,2.44372,2.44228,2.44372,9000000.0
2009-03-17 17:07:00,2.4433,2.44351,2.44327,2.44351,8000000.0
2009-03-17 17:08:00,2.44266,2.4427,2.442,2.44251,9000000.0
2009-03-17 17:09:00,2.44387,2.44498,2.44387,2.44493,8000000.0
2009-03-17 17:10:00,2.44496,2.44531,2.44443,2.44531,9000000.0
2009-03-17 17:11:00,2.4453,2.44582,2.4453,2.44562,8000000.0
2009-03-17 17:12:00,2.44528,2.44626,2.44528,2.44626,7000000.0
2009-03-17 17:13:00,2.44624,2.44663,2.44624,2.44626,8000000.0
2009-03-17 17:14:00,2.44649,2.44708,2.44649,2.4469,8000000.0
2009-03-17 17:15:00,2.44622,2.44632,2.44617,2.44627,7000000.0
2009-03-17 17:16:00,2.44623,2.44627,2.44582,2.4459,10000000.0
2009-03-17 17:17:00,2.44574,2.44595,2.44574,2.44595,7000000.0
2009-03-17 17:18:00,2.44625,2.44732,2.44624,2.44732,9000000.0
2009-03-17 17:19:00,2.44748,2.44764,2.44748,2.44762,7000000.0
2009-03-17 17:20:00,2.44754,2.44798,2.44754,2.44771,8000000.0
2009-03-17 17:21:00,2.44753,2.44753,2.4464,2.4464,10000000.0
2009-03-17 17:22:00,2.44688,2.44737,2.44688,2.44737,8000000.0
2009-03-17 17:23:00,2.44637,2.44637,2.44506,2.44511,8000000.0
2009-03-17 17:24:00,2.44493,2.4452,2.44464,2.44502,7000000.0
2009-03-17 17:25:00,2.44508,2.44625,2.44508,2.44625,7000000.0
2009-03-17 17:26:00,2.44636,2.44653,2.44618,2.44634,7000000.0
2009-03-17 17:27:00,2.44632,2.44636,2.44601,2.44636,9000000.0
2009-03-17 17:28:00,2.44677,2.44728,2.44677,2.44726,7000000.0
2009-03-17 17:29:00,2.4471,2.44741,2.44687,2.44687,8000000.0
2009-03-17 17:30:00,2.44581,2.44601,2.44552,2.44552,8000000.0
2009-03-17 17:31:00,2.44553,2.44639,2.44551,2.44629,9000000.0
2009-03-17 17:32:00,2.44627,2.44627,2.44516,2.44516,8000000.0
2009-03-17 17:33:00,2.44523,2.44575,2.44518,2.44575,11000000.0
2009-03-17 17:34:00,2.44595,2.4461,2.44585,2.44585,9000000.0
2009-03-17 17:35:00,2.44536,2.44536,2.44472,2.44472,7000000.0
2009-03-17 17:36:00,2.44453,2.44482,2.44444,2.44482,7000000.0
2009-03-17 17:37:00,2.44495,2.44517,2.44488,2.44517,7000000.0
2009-03-17 17:38:00,2.44574,2.44627,2.44565,2.44627,8000000.0
2009-03-17 17:39:00,2.44642,2.44642,2.44608,2.44625,7000000.0
2009-03-17 17:40:00,2.44688,2.44704,2.44661,2.44661,9000000.0
2009-03-17 17:41:00,2.4473,2.44761,2.4473,2.44755,8000000.0
2009-03-17 17:42:00,2.44782,2.44782,2.4471,2.4471,11000000.0
2009-03-17 17:43:00,2.44719,2.44767,2.44715,2.44762,7000000.0
2009-03-17 17:44:00,2.44742,2.44768,2.44726,2.44731,10000000.0
2009-03-17 17:45:00,2.44747,2.44748,2.44603,2.44603,7000000.0
2009-03-17 17:46:00,2.44626,2.4471,2.44626,2.44648,8000000.0
2009-03-17 17:47:00,2.44656,2.44701,2.44655,2.44655,8000000.0
2009-03-17 17:48:00,2.44672,2.44688,2.44656,2.44664,7000000.0
2009-03-17 17:49:00,2.44707,2.4471,2.44553,2.44553,7000000.0
2009-03-17 17:50:00,2.44531,2.44543,2.44526,2.44529,7000000.0
2009-03-17 17:51:00,2.44529,2.44529,2.44465,2.44465,7000000.0
2009-03-17 17:52:00,2.44513,2.44553,2.44513,2.44543,7000000.0
2009-03-17 17:53:00,2.44574,2.44574,2.44525,2.44531,7000000.0
2009-03-17 17:54:00,2.44527,2.44527,2.44481,2.44497,11000000.0
2009-03-17 17:55:00,2.44553,2.44791,2.44553,2.44791,7000000.0
2009-03-17 17:56:00,2.44858,2.45075,2.44858,2.45075,7000000.0
2009-03-17 17:57:00,2.45097,2.45153,2.45074,2.45153,10000000.0
2009-03-17 17:58:00,2.45257,2.45497,2.45257,2.45497,10000000.0
2009-03-17 17:59:00,2.45549,2.45549,2.45497,2.45499,10000000.0
2009-03-17 18:00:00,2.4534,2.45378,2.45326,2.45326,10000000.0
2009-03-17 18:01:00,2.45283,2.45333,2.45148,2.45148,8000000.0
2009-03-17 18:02:00,2.45159,2.45247,2.45159,2.45228,8000000.0
2009-03-17 18:03:00,2.45233,2.45432,2.45233,2.45432,10000000.0
2009-03-17 18:04:00,2.45406,2.45406,2.45319,2.45362,8000000.0
2009-03-17 18:05:00,2.45288,2.45288,2.45241,2.45241,10000000.0
2009-03-17 18:06:00,2.45222,2.45259,2.45222,2.45244,10000000.0
2009-03-17 18:07:00,2.45247,2.45247,2.45155,2.45155,8000000.0
2009-03-17 18:08:00,2.4518,2.4518,2.45144,2.45163,8000000.0
2009-03-17 18:09:00,2.45129,2.45287,2.45129,2.45287,8000000.0
2009-03-17 18:10:00,2.45303,2.45303,2.45249,2.45249,11000000.0
2009-03-17 18:11:00,2.45256,2.45256,2.45222,2.45241,7000000.0
2009-03-17 18:12:00,2.45269,2.45277,2.45235,2.45277,9000000.0
2009-03-17 18:13:00,2.4529,2.4529,2.45223,2.45268,11000000.0
2009-03-17 18:14:00,2.45261,2.45261,2.45224,2.45246,6000000.0
2009-03-17 18:15:00,2.45242,2.45242,2.45083,2.45083,8000000.0
2009-03-17 18:16:00,2.45055,2.45119,2.45055,2.45119,11000000.0
2009-03-17 18:17:00,2.45197,2.45263,2.45173,2.45263,10000000.0
2009-03-17 18:18:00,2.45195,2.45234,2.45172,2.45226,8000000.0
2009-03-17 18:19:00,2.45185,2.45278,2.45185,2.45278,9000000.0
2009-03-17 18:20:00,2.45258,2.45258,2.45163,2.45163,7000000.0
2009-03-17 18:21:00,2.45181,2.4528,2.45087,2.4528,11000000.0
2009-03-17 18:22:00,2.45222,2.4526,2.45215,2.45232,11000000.0
2009-03-17 18:23:00,2.45199,2.45244,2.4519,2.45192,8000000.0
2009-03-17 18:24:00,2.45154,2.45222,2.45154,2.45222,10000000.0
2009-03-17 18:25:00,2.45189,2.4526,2.45135,2.4526,7000000.0
2009-03-17 18:26:00,2.4528,2.453,2.45217,2.45217,8000000.0
2009-03-17 18:27:00,2.45207,2.45234,2.45207,2.4523,7000000.0
2009-03-17 18:28:00,2.45272,2.45372,2.45272,2.45372,7000000.0
2009-03-17 18:29:00,2.4532,2.4532,2.45278,2.45299,7000000.0
2009-03-17 18:30:00,2.45294,2.45321,2.45269,2.45306,8000000.0
2009-03-17 18:31:00,2.45324,2.45475,2.45299,2.45475,9000000.0
2009-03-17 18:32:00,2.455,2.455,2.45438,2.45461,11000000.0
2009-03-17 18:33:00,2.45465,2.45511,2.45413,2.45413,11000000.0
2009-03-17 18:34:00,2.45408,2.4542,2.45378,2.45378,7000000.0
2009-03-17 18:35:00,2.45343,2.45353,2.4527,2.4527,8000000.0
2009-03-17 18:36:00,2.45275,2.45275,2.45247,2.45269,7000000.0
2009-03-17 18:37:00,2.45276,2.45301,2.4526,2.45301,8000000.0
2009-03-17 18:38:00,2.45235,2.45235,2.45161,2.45234,8000000.0
2009-03-17 18:39:00,2.45221,2.45488,2.45221,2.45488,7000000.0
2009-03-17 18:40:00,2.45478,2.45512,2.45461,2.45496,7000000.0
2009-03-17 18:41:00,2.45453,2.45453,2.45303,2.45303,8000000.0
2009-03-17 18:42:00,2.45316,2.45328,2.45278,2.45285,11000000.0
2009-03-17 18:43:00,2.45275,2.45327,2.45275,2.45319,8000000.0
2009-03-17 18:44:00,2.45285,2.45285,2.45209,2.45209,7000000.0
2009-03-17 18:45:00,2.45287,2.45339,2.45266,2.45339,11000000.0
2009-03-17 18:46:00,2.4536,2.4536,2.45293,2.45334,9000000.0
2009-03-17 18:47:00,2.45297,2.45303,2.45266,2.45266,8000000.0
2009-03-17 18:48:00,2.45308,2.45308,2.45254,2.45254,9000000.0
2009-03-17 18:49:00,2.45239,2.45252,2.45211,2.45211,7000000.0
2009-03-17 18:50:00,2.45292,2.45311,2.45275,2.45309,11000000.0
2009-03-17 18:51:00,2.45272,2.45316,2.45254,2.45316,5000000.0
2009-03-17 18:52:00,2.45388,2.45445,2.4536,2.4536,8000000.0
2009-03-17 18:53:00,2.45342,2.45407,2.45342,2.45399,11000000.0
2009-03-17 18:54:00,2.45362,2.45424,2.45351,2.45397,7000000.0
2009-03-17 18:55:00,2.45426,2.45432,2.45335,2.45335,7000000.0
2009-03-17 18:56:00,2.45303,2.45314,2.45296,2.4531,7000000.0
2009-03-17 18:57:00,2.45329,2.45384,2.45319,2.45384,10000000.0
2009-03-17 18:58:00,2.45304,2.45304,2.45204,2.45245,9000000.0
2009-03-17 18:59:00,2.45257,2.45257,2.452,2.452,8000000.0
2009-03-17 19:00:00,2.45191,2.45303,2.45191,2.45303,7000000.0
2009-03-17 19:01:00,2.45325,2.45352,2.4531,2.45348,7000000.0
2009-03-17 19:02:00,2.45382,2.45393,2.45319,2.45319,8000000.0
2009-03-17 19:03:00,2.4524,2.4527,2.4524,2.45266,7000000.0
2009-03-17 19:04:00,2.45308,2.45351,2.45288,2.45351,8000000.0
2009-03-17 19:05:00,2.45403,2.45404,2.45369,2.45369,8000000.0
2009-03-17 19:06:00,2.4537,2.45407,2.45348,2.45348,8000000.0
2009-03-17 19:07:00,2.45354,2.45354,2.45264,2.45277,9000000.0
2009-03-17 19:08:00,2.45261,2.45302,2.45251,2.45302,8000000.0
2009-03-17 19:09:00,2.45317,2.45323,2.45314,2.45318,7000000.0
2009-03-17 19:10:00,2.45252,2.45266,2.45251,2.45255,11000000.0
2009-03-17 19:11:00,2.45227,2.4536,2.45206,2.4536,10000000.0
2009-03-17 19:12:00,2.45388,2.45455,2.45376,2.45455,7000000.0
2009-03-17 19:13:00,2.45462,2.45484,2.45326,2.45484,6000000.0
2009-03-17 19:14:00,2.45516,2.45529,2.45511,2.45518,8000000.0
2009-03-17 19:15:00,2.45552,2.45594,2.45552,2.45586,10000000.0
2009-03-17 19:16:00,2.45585,2.45585,2.45491,2.45491,8000000.0
2009-03-17 19:17:00,2.45428,2.45466,2.45428,2.45459,10000000.0
2009-03-17 19:18:00,2.45416,2.4544,2.45416,2.45424,11000000.0
2009-03-17 19:19:00,2.45413,2.45413,2.45385,2.45385,8000000.0
2009-03-17 19:20:00,2.45361,2.45363,2.45345,2.45351,11000000.0
2009-03-17 19:21:00,2.45381,2.45444,2.45381,2.45432,10000000.0
2009-03-17 19:22:00,2.45467,2.45481,2.45455,2.45468,9000000.0
2009-03-17 19:23:00,2.45419,2.45437,2.45404,2.45417,8000000.0
2009-03-17 19:24:00,2.45405,2.45417,2.45363,2.45363,9000000.0
2009-03-17 19:25:00,2.45405,2.45442,2.45405,2.45426,9000000.0
2009-03-17 19:26:00,2.45401,2.45434,2.45401,2.45434,7000000.0
2009-03-17 19:27:00,2.45424,2.45424,2.45378,2.45387,8000000.0
2009-03-17 19:28:00,2.45387,2.45405,2.45379,2.45384,10000000.0
2009-03-17 19:29:00,2.45396,2.45396,2.45302,2.45302,7000000.0
2009-03-17 19:30:00,2.45289,2.45315,2.45286,2.45315,10000000.0
2009-03-17 19:31:00,2.45339,2.45346,2.45326,2.45326,7000000.0
2009-03-17 19:32:00,2.45316,2.45339,2.45304,2.45327,10000000.0
2009-03-17 19:33:00,2.45159,2.45289,2.45159,2.45289,7000000.0
2009-03-17 19:34:00,2.45312,2.45312,2.45209,2.45209,8000000.0
2009-03-17 19:35:00,2.4542,2.4552,2.4542,2.45473,7000000.0
2009-03-17 19:36:00,2.45442,2.45535,2.45442,2.45535,7000000.0
2009-03-17 19:37:00,2.45537,2.45537,2.45482,2.45482,8000000.0
2009-03-17 19:38:00,2.45474,2.45554,2.45474,2.45544,8000000.0
2009-03-17 19:39:00,2.4556,2.45565,2.45506,2.45506,8000000.0
2009-03-17 19:40:00,2.45492,2.45493,2.45448,2.45481,7000000.0
2009-03-17 19:41:00,2.45481,2.45492,2.45467,2.4548,9000000.0
2009-03-17 19:42:00,2.45458,2.4549,2.45437,2.4549,7000000.0
2009-03-17 19:43:00,2.45542,2.4562,2.45542,2.4558,11000000.0
2009-03-17 19:44:00,2.45548,2.45548,2.4548,2.4548,8000000.0
2009-03-17 19:45:00,2.45469,2.45487,2.45469,2.45477,9000000.0
2009-03-17 19:46:00,2.45482,2.45497,2.45482,2.45491,7000000.0
2009-03-17 19:47:00,2.4548,2.4548,2.45442,2.45459,9000000.0
2009-03-17 19:48:00,2.45443,2.45443,2.45415,2.45424,8000000.0
2009-03-17 19:49:00,2.45434,2.45454,2.45398,2.45449,7000000.0
2009-03-17 19:50:00,2.45537,2.45537,2.45493,2.455,7000000.0
2009-03-17 19:51:00,2.45466,2.45466,2.45421,2.45452,7000000.0
2009-03-17 19:52:00,2.4546,2.45464,2.45451,2.45464,7000000.0
2009-03-17 19:53:00,2.45439,2.45439,2.45334,2.45334,7000000.0
2009-03-17 19:54:00,2.45309,2.45341,2.45309,2.45332,8000000.0
2009-03-17 19:55:00,2.45347,2.45347,2.45255,2.45255,8000000.0
2009-03-17 19:56:00,2.45274,2.45279,2.45251,2.45264,8000000.0
2009-03-17 19:57:00,2.4529,2.45306,2.45284,2.45306,7000000.0
2009-03-17 19:58:00,2.45325,2.45341,2.45322,2.45329,10000000.0
2009-03-17 19:59:00,2.45329,2.4542,2.45319,2.45364,8000000.0
2009-03-17 20:00:00,2.45489,2.45539,2.45489,2.45489,7000000.0
2009-03-17 20:01:00,2.45509,2.45538,2.45506,2.45538,7000000.0
2009-03-17 20:02:00,2.45551,2.45572,2.45551,2.45552,7000000.0
2009-03-17 20:03:00,2.45446,2.45447,2.45409,2.45447,9000000.0
2009-03-17 20:04:00,2.4543,2.45467,2.4543,2.45453,9000000.0
2009-03-17 20:05:00,2.45409,2.4545,2.45409,2.45447,9000000.0
2009-03-17 20:06:00,2.45419,2.45419,2.45359,2.45392,11000000.0
2009-03-17 20:07:00,2.45486,2.45486,2.4545,2.4545,10000000.0
2009-03-17 20:08:00,2.45477,2.45506,2.45473,2.45506,8000000.0
2009-03-17 20:09:00,2.45513,2.45513,2.45403,2.45403,7000000.0
2009-03-17 20:10:00,2.45376,2.45385,2.45277,2.45284,8000000.0
2009-03-17 20:11:00,2.45268,2.45329,2.45268,2.45325,8000000.0
2009-03-17 20:12:00,2.45353,2.45353,2.45135,2.45135,7000000.0
2009-03-17 20:13:00,2.45082,2.45112,2.45082,2.45112,10000000.0
2009-03-17 20:14:00,2.45123,2.45354,2.45123,2.45354,8000000.0
2009-03-17 20:15:00,2.45365,2.4538,2.45361,2.45374,7000000.0
2009-03-17 20:16:00,2.4539,2.45406,2.4539,2.45406,7000000.0
2009-03-17 20:17:00,2.45418,2.45455,2.45417,2.45455,11000000.0
2009-03-17 20:18:00,2.45371,2.45372,2.45333,2.45372,9000000.0
2009-03-17 20:19:00,2.45404,2.45418,2.45397,2.45401,8000000.0
2009-03-17 20:20:00,2.45412,2.45497,2.45412,2.45497,7000000.0
2009-03-17 20:21:00,2.45535,2.4555,2.45523,2.45537,11000000.0
2009-03-17 20:22:00,2.45496,2.45517,2.45496,2.45504,7000000.0
2009-03-17 20:23:00,2.45514,2.45521,2.4547,2.45497,7000000.0
2009-03-17 20:24:00,2.45579,2.45608,2.45566,2.45608,8000000.0
2009-03-17 20:25:00,2.456,2.45614,2.45492,2.45492,11000000.0
2009-03-17 20:26:00,2.45482,2.45491,2.45466,2.45482,8000000.0
2009-03-17 20:27:00,2.45444,2.45444,2.45372,2.45377,5000000.0
2009-03-17 20:28:00,2.45334,2.45415,2.45334,2.45415,7000000.0
2009-03-17 20:29:00,2.45384,2.45384,2.45334,2.45351,8000000.0
2009-03-17 20:30:00,2.45308,2.45327,2.45305,2.45305,8000000.0
2009-03-17 20:31:00,2.45322,2.45339,2.45303,2.45339,7000000.0
2009-03-17 20:32:00,2.45366,2.4537,2.45334,2.45335,7000000.0
2009-03-17 20:33:00,2.45319,2.45319,2.453,2.45316,7000000.0
2009-03-17 20:34:00,2.45296,2.45309,2.45292,2.45309,8000000.0
2009-03-17 20:35:00,2.45319,2.45343,2.45317,2.45334,9000000.0
2009-03-17 20:36:00,2.45303,2.45328,2.45303,2.45307,7000000.0
2009-03-17 20:37:00,2.45313,2.4537,2.45313,2.45363,11000000.0
2009-03-17 20:38:00,2.45415,2.45475,2.45415,2.45475,10000000.0
2009-03-17 20:39:00,2.45502,2.45526,2.45495,2.45495,9000000.0
2009-03-17 20:40:00,2.45533,2.45547,2.45519,2.45542,8000000.0
2009-03-17 20:41:00,2.45558,2.4557,2.45555,2.45567,8000000.0
2009-03-17 20:42:00,2.45569,2.45603,2.45531,2.45531,11000000.0
2009-03-17 20:43:00,2.45482,2.45488,2.45466,2.45466,8000000.0
2009-03-17 20:44:00,2.45456,2.45471,2.45447,2.45471,10000000.0
2009-03-17 20:45:00,2.45466,2.45466,2.45416,2.45416,7000000.0
2009-03-17 20:46:00,2.45419,2.45471,2.45412,2.45471,8000000.0
2009-03-17 20:47:00,2.45449,2.45504,2.45449,2.45504,7000000.0
2009-03-17 20:48:00,2.45515,2.45515,2.45474,2.4548,10000000.0
2009-03-17 20:49:00,2.45448,2.45448,2.4535,2.4535,7000000.0
2009-03-17 20:50:00,2.4522,2.45268,2.4518,2.4518,8000000.0
2009-03-17 20:51:00,2.45119,2.45162,2.45101,2.45162,9000000.0
2009-03-17 20:52:00,2.45174,2.45195,2.45153,2.45153,11000000.0
2009-03-17 20:53:00,2.45156,2.45156,2.45122,2.45126,11000000.0
2009-03-17 20:54:00,2.45154,2.45184,2.4515,2.45164,11000000.0
2009-03-17 20:55:00,2.45156,2.45156,2.45139,2.45154,8000000.0
2009-03-17 20:56:00,2.45148,2.45151,2.45135,2.45151,7000000.0
2009-03-17 20:57:00,2.45121,2.45163,2.45119,2.45163,9000000.0
2009-03-17 20:58:00,2.4518,2.4518,2.45171,2.45171,5000000.0
2009-03-17 20:59:00,2.45125,2.45125,2.4503,2.4503,7000000.0
2009-03-17 21:00:00,2.45147,2.45259,2.45147,2.45259,7000000.0
2009-03-17 21:01:00,2.45267,2.45267,2.45158,2.45158,7000000.0
2009-03-17 21:02:00,2.4514,2.4517,2.4514,2.4517,7000000.0
2009-03-17 21:03:00,2.45165,2.4519,2.45165,2.45165,8000000.0
2009-03-17 21:04:00,2.45159,2.45225,2.45159,2.45204,7000000.0
2009-03-17 21:05:00,2.45242,2.45264,2.45231,2.45264,8000000.0
2009-03-17 21:06:00,2.45257,2.45298,2.45235,2.45298,8000000.0
2009-03-17 21:07:00,2.45308,2.45327,2.4526,2.45327,8000000.0
2009-03-17 21:08:00,2.45264,2.45264,2.45173,2.45173,10000000.0
2009-03-17 21:09:00,2.45249,2.45301,2.45249,2.45295,10000000.0
2009-03-17 21:10:00,2.45303,2.45308,2.45284,2.45306,8000000.0
2009-03-17 21:11:00,2.45316,2.45326,2.45245,2.45245,7000000.0
2009-03-17 21:12:00,2.45241,2.45264,2.45236,2.45264,8000000.0
2009-03-17 21:13:00,2.45277,2.45277,2.45205,2.45205,10000000.0
2009-03-17 21:14:00,2.45209,2.45312,2.45209,2.45312,8000000.0
2009-03-17 21:15:00,2.45348,2.45348,2.45322,2.45332,8000000.0
2009-03-17 21:16:00,2.45363,2.45451,2.45363,2.45451,7000000.0
2009-03-17 21:17:00,2.4541,2.4544,2.45365,2.4544,8000000.0
2009-03-17 21:18:00,2.45453,2.45455,2.45441,2.45452,7000000.0
2009-03-17 21:19:00,2.45436,2.45436,2.45349,2.45349,9000000.0
2009-03-17 21:20:00,2.45289,2.45352,2.45192,2.45192,11000000.0
2009-03-17 21:21:00,2.452,2.45336,2.452,2.45336,10000000.0
2009-03-17 21:22:00,2.45353,2.45353,2.45292,2.45329,10000000.0
2009-03-17 21:23:00,2.45292,2.45292,2.45257,2.45257,7000000.0
2009-03-17 21:24:00,2.45231,2.45245,2.45187,2.45187,8000000.0
2009-03-17 21:25:00,2.45202,2.45202,2.45193,2.45194,7000000.0
2009-03-17 21:26:00,2.45185,2.45185,2.45165,2.45166,7000000.0
2009-03-17 21:27:00,2.45133,2.45133,2.45075,2.45082,7000000.0
2009-03-17 21:28:00,2.45133,2.45163,2.45119,2.45125,7000000.0
2009-03-17 21:29:00,2.45111,2.45132,2.45111,2.45132,8000000.0
2009-03-17 21:30:00,2.45143,2.45194,2.45143,2.45194,8000000.0
2009-03-17 21:31:00,2.45269,2.45295,2.45266,2.45266,8000000.0
2009-03-17 21:32:00,2.45249,2.45259,2.45225,2.45225,7000000.0
2009-03-17 21:33:00,2.45245,2.45286,2.45245,2.45286,11000000.0
2009-03-17 21:34:00,2.45281,2.45282,2.45266,2.45276,11000000.0
2009-03-17 21:35:00,2.45255,2.45258,2.45238,2.45258,11000000.0
2009-03-17 21:36:00,2.45254,2.45274,2.45246,2.45251,8000000.0
2009-03-17 21:37:00,2.45248,2.45423,2.45248,2.45423,8000000.0
2009-03-17 21:38:00,2.45506,2.45513,2.45407,2.45407,8000000.0
2009-03-17 21:39:00,2.45244,2.4535,2.45244,2.4535,9000000.0
2009-03-17 21:40:00,2.45371,2.45394,2.45354,2.45354,7000000.0
2009-03-17 21:41:00,2.45351,2.45376,2.45344,2.45376,9000000.0
2009-03-17 21:42:00,2.45392,2.45396,2.45356,2.45356,7000000.0
2009-03-17 21:43:00,2.45373,2.45424,2.45373,2.45424,11000000.0
2009-03-17 21:44:00,2.45423,2.45423,2.45395,2.45405,8000000.0
2009-03-17 21:45:00,2.45398,2.45398,2.45352,2.45352,10000000.0
2009-03-17 21:46:00,2.45354,2.45386,2.45354,2.4536,8000000.0
2009-03-17 21:47:00,2.45349,2.45353,2.45336,2.45353,8000000.0
2009-03-17 21:48:00,2.45371,2.45371,2.45356,2.45368,8000000.0
2009-03-17 21:49:00,2.45343,2.45343,2.45293,2.45297,8000000.0
2009-03-17 21:50:00,2.45283,2.45284,2.45272,2.45273,8000000.0
2009-03-17 21:51:00,2.45288,2.45295,2.4528,2.4528,7000000.0
2009-03-17 21:52:00,2.45275,2.45275,2.45249,2.45253,7000000.0
2009-03-17 21:53:00,2.45234,2.45242,2.45227,2.45235,7000000.0
2009-03-17 21:54:00,2.45227,2.45227,2.45186,2.45212,7000000.0
2009-03-17 21:55:00,2.45203,2.45223,2.45187,2.45223,7000000.0
2009-03-17 21:56:00,2.45246,2.45251,2.45238,2.45242,8000000.0
2009-03-17 21:57:00,2.45248,2.45347,2.45248,2.45347,7000000.0
2009-03-17 21:58:00,2.45364,2.45373,2.45285,2.45285,7000000.0
2009-03-17 21:59:00,2.45237,2.45259,2.45223,2.45243,8000000.0
2009-03-17 22:00:00,2.45259,2.45272,2.45249,2.45267,10000000.0
2009-03-17 22:01:00,2.45302,2.45302,2.45271,2.45277,9000000.0
2009-03-17 22:02:00,2.45269,2.45269,2.45226,2.45236,8000000.0
2009-03-17 22:03:00,2.45235,2.45249,2.45233,2.45241,11000000.0
2009-03-17 22:04:00,2.45245,2.45245,2.45225,2.45225,5000000.0
2009-03-17 22:05:00,2.4525,2.45279,2.4525,2.45278,10000000.0
2009-03-17 22:06:00,2.45319,2.45319,2.45289,2.4531,7000000.0
2009-03-17 22:07:00,2.45317,2.45324,2.45308,2.45324,8000000.0
2009-03-17 22:08:00,2.45349,2.45349,2.45289,2.45289,8000000.0
2009-03-17 22:09:00,2.45294,2.45309,2.45291,2.453,9000000.0
2009-03-17 22:10:00,2.45288,2.45303,2.45288,2.45294,8000000.0
2009-03-17 22:11:00,2.45301,2.45301,2.45282,2.45286,9000000.0
2009-03-17 22:12:00,2.45302,2.45425,2.45302,2.45425,8000000.0
2009-03-17 22:13:00,2.45448,2.45457,2.45445,2.45446,7000000.0
2009-03-17 22:14:00,2.4544,2.4544,2.4542,2.4543,11000000.0
2009-03-17 22:15:00,2.45445,2.45474,2.45264,2.45474,8000000.0
2009-03-17 22:16:00,2.45451,2.45457,2.45422,2.45424,9000000.0
2009-03-17 22:17:00,2.45413,2.45452,2.45411,2.45452,7000000.0
2009-03-17 22:18:00,2.45451,2.45451,2.45411,2.45422,8000000.0
2009-03-17 22:19:00,2.45418,2.45418,2.45378,2.45381,7000000.0
2009-03-17 22:20:00,2.45381,2.45417,2.45381,2.45417,7000000.0
2009-03-17 22:21:00,2.45435,2.45511,2.45435,2.45511,9000000.0
2009-03-17 22:22:00,2.4552,2.4552,2.45506,2.45519,7000000.0
2009-03-17 22:23:00,2.45522,2.45522,2.45509,2.45509,5000000.0
2009-03-17 22:24:00,2.4546,2.45534,2.4546,2.45534,7000000.0
2009-03-17 22:25:00,2.45482,2.45552,2.45475,2.45552,8000000.0
2009-03-17 22:26:00,2.45506,2.45521,2.45479,2.45486,9000000.0
2009-03-17 22:27:00,2.45423,2.4543,2.45417,2.45423,8000000.0
2009-03-17 22:28:00,2.45433,2.4545,2.45406,2.4545,8000000.0
2009-03-17 22:29:00,2.45469,2.45506,2.4546,2.4546,10000000.0
2009-03-17 22:30:00,2.4547,2.4547,2.45401,2.45417,7000000.0
2009-03-17 22:31:00,2.45425,2.45444,2.45425,2.45444,9000000.0
2009-03-17 22:32:00,2.45414,2.45444,2.4538,2.45405,8000000.0
2009-03-17 22:33:00,2.45463,2.45555,2.45463,2.45555,7000000.0
2009-03-17 22:34:00,2.45514,2.45514,2.45484,2.45497,7000000.0
2009-03-17 22:35:00,2.455,2.455,2.45478,2.455,8000000.0
2009-03-17 22:36:00,2.45513,2.45521,2.45478,2.45478,10000000.0
2009-03-17 22:37:00,2.45471,2.45478,2.4546,2.4546,7000000.0
2009-03-17 22:38:00,2.45485,2.45499,2.45485,2.45497,8000000.0
2009-03-17 22:39:00,2.45497,2.45509,2.4549,2.45492,9000000.0
2009-03-17 22:40:00,2.45497,2.45497,2.45479,2.45497,7000000.0
2009-03-17 22:41:00,2.45503,2.4554,2.45503,2.45536,8000000.0
2009-03-17 22:42:00,2.45546,2.45553,2.45483,2.45483,7000000.0
2009-03-17 22:43:00,2.45487,2.45516,2.45487,2.45516,7000000.0
2009-03-17 22:44:00,2.45523,2.45533,2.45522,2.45522,7000000.0
2009-03-17 22:45:00,2.4552,2.45528,2.45501,2.45512,7000000.0
2009-03-17 22:46:00,2.45509,2.45554,2.45509,2.45528,8000000.0
2009-03-17 22:47:00,2.45468,2.45468,2.45303,2.45303,11000000.0
2009-03-17 22:48:00,2.45288,2.45319,2.45221,2.45221,8000000.0
2009-03-17 22:49:00,2.45329,2.45426,2.45329,2.45419,7000000.0
2009-03-17 22:50:00,2.45423,2.45423,2.45402,2.45417,7000000.0
2009-03-17 22:51:00,2.45307,2.45354,2.45307,2.45348,10000000.0
2009-03-17 22:52:00,2.45361,2.45376,2.45345,2.45376,8000000.0
2009-03-17 22:53:00,2.45365,2.45384,2.45358,2.45358,7000000.0
2009-03-17 22:54:00,2.4539,2.4539,2.45378,2.45378,5000000.0
2009-03-17 22:55:00,2.45405,2.45427,2.45395,2.45419,7000000.0
2009-03-17 22:56:00,2.45447,2.4545,2.45439,2.4545,7000000.0
2009-03-17 22:57:00,2.45423,2.45423,2.45333,2.45333,7000000.0
2009-03-17 22:58:00,2.45288,2.45315,2.45235,2.45236,9000000.0
2009-03-17 22:59:00,2.45208,2.4521,2.45183,2.45183,7000000.0
2009-03-17 23:00:00,2.4514,2.45271,2.4514,2.45271,8000000.0
2009-03-17 23:01:00,2.45308,2.45352,2.4527,2.45326,8000000.0
2009-03-17 23:02:00,2.45306,2.45306,2.45247,2.45247,8000000.0
2009-03-17 23:03:00,2.45251,2.45296,2.45251,2.45296,6000000.0
2009-03-17 23:04:00,2.45283,2.45283,2.45256,2.45258,8000000.0
2009-03-17 23:05:00,2.45257,2.45265,2.45242,2.45243,8000000.0
2009-03-17 23:06:00,2.45305,2.45327,2.45279,2.45279,9000000.0
2009-03-17 23:07:00,2.45265,2.45265,2.45202,2.45264,10000000.0
2009-03-17 23:08:00,2.45236,2.45244,2.45229,2.45229,7000000.0
2009-03-17 23:09:00,2.45241,2.45268,2.45241,2.45264,9000000.0
2009-03-17 23:10:00,2.45256,2.45265,2.45234,2.45265,11000000.0
2009-03-17 23:11:00,2.45211,2.45211,2.45189,2.45189,7000000.0
2009-03-17 23:12:00,2.45178,2.45215,2.45178,2.45215,7000000.0
2009-03-17 23:13:00,2.45177,2.45177,2.45123,2.45149,7000000.0
2009-03-17 23:14:00,2.45227,2.45227,2.45209,2.45225,11000000.0
2009-03-17 23:15:00,2.45217,2.45228,2.45214,2.45223,9000000.0
2009-03-17 23:16:00,2.4515,2.45157,2.4512,2.45153,11000000.0
2009-03-17 23:17:00,2.45215,2.45245,2.45215,2.45245,7000000.0
2009-03-17 23:18:00,2.45208,2.4521,2.45198,2.452,8000000.0
2009-03-17 23:19:00,2.4525,2.45273,2.4525,2.45273,7000000.0
2009-03-17 23:20:00,2.45284,2.45319,2.45284,2.45319,9000000.0
2009-03-17 23:21:00,2.4527,2.45292,2.45254,2.45292,9000000.0
2009-03-17 23:22:00,2.45273,2.45285,2.45194,2.45194,5000000.0
2009-03-17 23:23:00,2.45311,2.45311,2.453,2.45304,8000000.0
2009-03-17 23:24:00,2.45247,2.45255,2.45247,2.45249,7000000.0
2009-03-17 23:25:00,2.45258,2.45261,2.45246,2.45251,7000000.0
2009-03-17 23:26:00,2.45545,2.45565,2.45535,2.45555,8000000.0
2009-03-17 23:27:00,2.45233,2.45242,2.45139,2.45139,8000000.0
2009-03-17 23:28:00,2.45263,2.45271,2.4526,2.4526,10000000.0
2009-03-17 23:29:00,2.45298,2.45301,2.4528,2.45301,9000000.0
2009-03-17 23:30:00,2.45261,2.45268,2.45246,2.45268,8000000.0
2009-03-17 23:31:00,2.45273,2.45281,2.45263,2.45263,7000000.0
2009-03-17 23:32:00,2.45274,2.45288,2.45274,2.45288,8000000.0
2009-03-17 23:33:00,2.45286,2.45286,2.45262,2.45262,7000000.0
2009-03-17 23:34:00,2.4533,2.4534,2.45328,2.4534,11000000.0
2009-03-17 23:35:00,2.45273,2.45292,2.45273,2.45292,9000000.0
2009-03-17 23:36:00,2.4529,2.4529,2.45277,2.45285,7000000.0
2009-03-17 23:37:00,2.45278,2.45285,2.4527,2.45279,5000000.0
2009-03-17 23:38:00,2.45273,2.45364,2.45273,2.45364,8000000.0
2009-03-17 23:39:00,2.45367,2.45367,2.45328,2.45338,10000000.0
2009-03-17 23:40:00,2.45323,2.45335,2.4528,2.4531,7000000.0
2009-03-17 23:41:00,2.4534,2.45373,2.4534,2.45373,11000000.0
2009-03-17 23:42:00,2.45367,2.45367,2.45321,2.45321,8000000.0
2009-03-17 23:43:00,2.45376,2.45461,2.45376,2.45461,7000000.0
2009-03-17 23:44:00,2.45324,2.45379,2.45324,2.45379,7000000.0
2009-03-17 23:45:00,2.45375,2.45375,2.45332,2.45338,7000000.0
2009-03-17 23:46:00,2.45336,2.45376,2.45336,2.45373,8000000.0
2009-03-17 23:47:00,2.45384,2.45386,2.45334,2.45376,8000000.0
2009-03-17 23:48:00,2.45423,2.45423,2.45317,2.45317,7000000.0
2009-03-17 23:49:00,2.45364,2.45364,2.45336,2.45336,10000000.0
2009-03-17 23:50:00,2.4533,2.45339,2.45325,2.45332,8000000.0
2009-03-17 23:51:00,2.45351,2.45381,2.45351,2.45378,7000000.0
2009-03-17 23:52:00,2.45376,2.45432,2.45376,2.45408,11000000.0
2009-03-17 23:53:00,2.45391,2.45391,2.45343,2.45384,8000000.0
2009-03-17 23:54:00,2.45197,2.45428,2.45197,2.45428,9000000.0
2009-03-17 23:55:00,2.45467,2.45488,2.45455,2.45478,10000000.0
2009-03-17 23:56:00,2.45438,2.45507,2.454,2.45507,8000000.0
2009-03-17 23:57:00,2.45484,2.45484,2.45389,2.45393,8000000.0
2009-03-17 23:58:00,2.45376,2.45381,2.45375,2.45375,7000000.0
2009-03-17 23:59:00,2.45369,2.45404,2.45369,2.45401,9000000.0
2009-03-18 00:00:00,2.45372,2.45376,2.45362,2.45362,7000000.0
2009-03-18 00:01:00,2.4534,2.4534,2.45327,2.45327,8000000.0
2009-03-18 00:02:00,2.45384,2.45384,2.4537,2.4538,8000000.0
2009-03-18 00:03:00,2.45349,2.45511,2.45349,2.4551,10000000.0
2009-03-18 00:04:00,2.45385,2.45385,2.45341,2.45343,7000000.0
2009-03-18 00:05:00,2.45331,2.45331,2.4532,2.45322,11000000.0
2009-03-18 00:06:00,2.45296,2.45383,2.45292,2.45327,10000000.0
2009-03-18 00:07:00,2.45345,2.45361,2.45326,2.45361,8000000.0
2009-03-18 00:08:00,2.45348,2.45348,2.45327,2.45329,6000000.0
2009-03-18 00:09:00,2.45365,2.45387,2.45355,2.45355,7000000.0
2009-03-18 00:10:00,2.4537,2.45398,2.45364,2.45364,8000000.0
2009-03-18 00:11:00,2.45369,2.45391,2.45218,2.45218,11000000.0
2009-03-18 00:12:00,2.45189,2.4522,2.45167,2.4522,7000000.0
2009-03-18 00:13:00,2.45221,2.45221,2.45184,2.45192,8000000.0
2009-03-18 00:14:00,2.45195,2.45261,2.45195,2.45261,8000000.0
2009-03-18 00:15:00,2.45255,2.45268,2.45253,2.4526,8000000.0
2009-03-18 00:16:00,2.45252,2.45256,2.45247,2.4525,7000000.0
2009-03-18 00:17:00,2.45246,2.45283,2.45246,2.45283,5000000.0
2009-03-18 00:18:00,2.45298,2.45305,2.45277,2.45277,10000000.0
2009-03-18 00:19:00,2.45297,2.45414,2.45297,2.45414,11000000.0
2009-03-18 00:20:00,2.4546,2.45487,2.4546,2.45482,8000000.0
2009-03-18 00:21:00,2.45459,2.45467,2.45459,2.45459,7000000.0
2009-03-18 00:22:00,2.45465,2.45522,2.45464,2.45503,9000000.0
2009-03-18 00:23:00,2.45511,2.45557,2.45506,2.45557,8000000.0
2009-03-18 00:24:00,2.45536,2.45536,2.45485,2.45499,10000000.0
2009-03-18 00:25:00,2.45507,2.45514,2.455,2.4551,9000000.0
2009-03-18 00:26:00,2.45523,2.45527,2.45512,2.45514,7000000.0
2009-03-18 00:27:00,2.45508,2.45526,2.45508,2.45518,9000000.0
2009-03-18 00:28:00,2.4551,2.4551,2.45498,2.45502,9000000.0
2009-03-18 00:29:00,2.45499,2.45519,2.45499,2.45514,8000000.0
2009-03-18 00:30:00,2.45517,2.45517,2.45473,2.45481,11000000.0
2009-03-18 00:31:00,2.45518,2.45518,2.45459,2.45463,8000000.0
2009-03-18 00:32:00,2.45471,2.45471,2.45406,2.45406,8000000.0
2009-03-18 00:33:00,2.45371,2.45393,2.45371,2.45385,7000000.0
2009-03-18 00:34:00,2.45447,2.45447,2.45227,2.45228,8000000.0
2009-03-18 00:35:00,2.4538,2.4538,2.45271,2.45271,10000000.0
2009-03-18 00:36:00,2.45287,2.45287,2.45242,2.45254,7000000.0
2009-03-18 00:37:00,2.45283,2.4545,2.45283,2.4545,8000000.0
2009-03-18 00:38:00,2.45473,2.45473,2.45398,2.45398,7000000.0
2009-03-18 00:39:00,2.45454,2.4549,2.45441,2.4549,10000000.0
2009-03-18 00:40:00,2.45488,2.45525,2.45465,2.45525,7000000.0
2009-03-18 00:41:00,2.45548,2.45556,2.45538,2.45556,10000000.0
2009-03-18 00:42:00,2.45508,2.45554,2.45471,2.45476,11000000.0
2009-03-18 00:43:00,2.45435,2.45435,2.45376,2.45376,8000000.0
2009-03-18 00:44:00,2.45369,2.45369,2.45328,2.45328,7000000.0
2009-03-18 00:45:00,2.45324,2.45344,2.45324,2.45341,8000000.0
2009-03-18 00:46:00,2.45328,2.45343,2.45306,2.45306,11000000.0
2009-03-18 00:47:00,2.45301,2.45318,2.45281,2.45281,7000000.0
2009-03-18 00:48:00,2.45278,2.45294,2.45246,2.45246,10000000.0
2009-03-18 00:49:00,2.45254,2.45267,2.45249,2.45267,10000000.0
2009-03-18 00:50:00,2.45274,2.45308,2.45269,2.45308,8000000.0
2009-03-18 00:51:00,2.45306,2.45306,2.45271,2.45271,7000000.0
2009-03-18 00:52:00,2.45298,2.4532,2.45294,2.4532,8000000.0
2009-03-18 00:53:00,2.45321,2.45354,2.45321,2.45321,10000000.0
2009-03-18 00:54:00,2.45305,2.45319,2.45305,2.45318,8000000.0
2009-03-18 00:55:00,2.45386,2.45387,2.45335,2.45335,7000000.0
2009-03-18 00:56:00,2.4539,2.45397,2.45298,2.45301,7000000.0
2009-03-18 00:57:00,2.4532,2.4532,2.45276,2.45276,10000000.0
2009-03-18 00:58:00,2.45294,2.4531,2.45292,2.45305,8000000.0
2009-03-18 00:59:00,2.45299,2.45299,2.45286,2.45286,7000000.0
2009-03-18 01:00:00,2.45318,2.45318,2.45281,2.45281,9000000.0
2009-03-18 01:01:00,2.45265,2.4527,2.45255,2.4527,7000000.0
2009-03-18 01:02:00,2.45255,2.45255,2.45205,2.45223,8000000.0
2009-03-18 01:03:00,2.4524,2.45268,2.4524,2.45261,10000000.0
2009-03-18 01:04:00,2.45221,2.45232,2.45188,2.45188,8000000.0
2009-03-18 01:05:00,2.45181,2.45195,2.45157,2.45157,7000000.0
2009-03-18 01:06:00,2.45164,2.45185,2.45148,2.45148,8000000.0
2009-03-18 01:07:00,2.45148,2.45176,2.45148,2.45169,7000000.0
2009-03-18 01:08:00,2.45205,2.45227,2.45157,2.45188,8000000.0
2009-03-18 01:09:00,2.45171,2.45215,2.45164,2.45215,7000000.0
2009-03-18 01:10:00,2.45254,2.45259,2.45229,2.45257,11000000.0
2009-03-18 01:11:00,2.45281,2.45292,2.45249,2.45249,11000000.0
2009-03-18 01:12:00,2.45255,2.45275,2.4525,2.45275,11000000.0
2009-03-18 01:13:00,2.45271,2.4528,2.4527,2.45275,7000000.0
2009-03-18 01:14:00,2.45291,2.45291,2.45224,2.45224,8000000.0
2009-03-18 01:15:00,2.45287,2.45287,2.45268,2.4527,7000000.0
2009-03-18 01:16:00,2.45297,2.45297,2.45249,2.45264,9000000.0
2009-03-18 01:17:00,2.45271,2.45271,2.4525,2.45255,8000000.0
2009-03-18 01:18:00,2.45298,2.45305,2.45277,2.4528,8000000.0
2009-03-18 01:19:00,2.45275,2.45307,2.45275,2.45307,7000000.0
2009-03-18 01:20:00,2.45337,2.45396,2.45337,2.45372,8000000.0
2009-03-18 01:21:00,2.45338,2.45342,2.45315,2.45315,7000000.0
2009-03-18 01:22:00,2.45311,2.45334,2.45309,2.45334,7000000.0
2009-03-18 01:23:00,2.45301,2.45346,2.45282,2.45323,7000000.0
2009-03-18 01:24:00,2.45336,2.45367,2.45334,2.45334,11000000.0
2009-03-18 01:25:00,2.45338,2.45345,2.45321,2.45321,7000000.0
2009-03-18 01:26:00,2.45326,2.45329,2.45301,2.45301,8000000.0
2009-03-18 01:27:00,2.45327,2.45327,2.45318,2.45319,7000000.0
2009-03-18 01:28:00,2.45321,2.45333,2.45316,2.4533,8000000.0
2009-03-18 01:29:00,2.45315,2.45328,2.45306,2.45328,10000000.0
2009-03-18 01:30:00,2.45303,2.45303,2.45267,2.45295,7000000.0
2009-03-18 01:31:00,2.45326,2.45326,2.45303,2.45306,6000000.0
2009-03-18 01:32:00,2.45286,2.45298,2.45279,2.45289,9000000.0
2009-03-18 01:33:00,2.45282,2.45304,2.45282,2.45303,7000000.0
2009-03-18 01:34:00,2.45284,2.45284,2.45264,2.45284,11000000.0
2009-03-18 01:35:00,2.45303,2.45372,2.45303,2.45372,8000000.0
2009-03-18 01:36:00,2.45398,2.45403,2.45363,2.45363,10000000.0
2009-03-18 01:37:00,2.45354,2.45366,2.45346,2.4536,8000000.0
2009-03-18 01:38:00,2.45367,2.45389,2.45361,2.45389,7000000.0
2009-03-18 01:39:00,2.45433,2.45446,2.45371,2.45371,9000000.0
2009-03-18 01:40:00,2.4538,2.45408,2.45357,2.45402,11000000.0
2009-03-18 01:41:00,2.45395,2.45431,2.45384,2.45431,5000000.0
2009-03-18 01:42:00,2.4548,2.45571,2.4548,2.45571,9000000.0
2009-03-18 01:43:00,2.45578,2.45587,2.45571,2.45578,9000000.0
2009-03-18 01:44:00,2.45606,2.45635,2.45606,2.45635,8000000.0
2009-03-18 01:45:00,2.45656,2.45656,2.45552,2.45552,7000000.0
2009-03-18 01:46:00,2.45539,2.45539,2.45512,2.45512,7000000.0
2009-03-18 01:47:00,2.45496,2.45576,2.45496,2.45576,7000000.0
2009-03-18 01:48:00,2.4558,2.45607,2.4557,2.45607,8000000.0
2009-03-18 01:49:00,2.45588,2.45597,2.45577,2.4558,8000000.0
2009-03-18 01:50:00,2.4558,2.45677,2.4558,2.45659,7000000.0
2009-03-18 01:51:00,2.45639,2.45639,2.45569,2.45582,10000000.0
2009-03-18 01:52:00,2.45586,2.45626,2.45586,2.45625,8000000.0
2009-03-18 01:53:00,2.45617,2.45631,2.45612,2.45623,8000000.0
2009-03-18 01:54:00,2.4562,2.4562,2.45572,2.45572,10000000.0
2009-03-18 01:55:00,2.45612,2.45612,2.45542,2.45542,9000000.0
2009-03-18 01:56:00,2.45554,2.45554,2.45352,2.45531,10000000.0
2009-03-18 01:57:00,2.45553,2.45603,2.45553,2.45603,9000000.0
2009-03-18 01:58:00,2.45605,2.45637,2.45593,2.45634,8000000.0
2009-03-18 01:59:00,2.4565,2.45704,2.4565,2.45703,7000000.0
2009-03-18 02:00:00,2.45698,2.45698,2.45675,2.45694,11000000.0
2009-03-18 02:01:00,2.45699,2.45725,2.45619,2.45619,10000000.0
2009-03-18 02:02:00,2.45539,2.45539,2.4546,2.45509,13000000.0
2009-03-18 02:03:00,2.45516,2.45526,2.45514,2.45521,17000000.0
2009-03-18 02:04:00,2.45484,2.45484,2.45425,2.45459,12000000.0
2009-03-18 02:05:00,2.45544,2.45544,2.45376,2.45376,9000000.0
2009-03-18 02:06:00,2.4541,2.45624,2.4541,2.45624,7000000.0
2009-03-18 02:07:00,2.45617,2.45617,2.45543,2.45601,13000000.0
2009-03-18 02:08:00,2.45626,2.45636,2.45613,2.45613,16000000.0
2009-03-18 02:09:00,2.45599,2.45609,2.45588,2.45588,10000000.0
2009-03-18 02:10:00,2.4559,2.4559,2.45566,2.45576,8000000.0
2009-03-18 02:11:00,2.45574,2.45583,2.45524,2.45524,7000000.0
2009-03-18 02:12:00,2.45566,2.45641,2.45566,2.45641,14000000.0
2009-03-18 02:13:00,2.4567,2.45671,2.45657,2.45671,7000000.0
2009-03-18 02:14:00,2.4563,2.45644,2.45588,2.45644,7000000.0
2009-03-18 02:15:00,2.45656,2.45656,2.45644,2.45644,7000000.0
2009-03-18 02:16:00,2.45646,2.45663,2.45639,2.45659,8000000.0
2009-03-18 02:17:00,2.4565,2.45657,2.4565,2.45655,7000000.0
2009-03-18 02:18:00,2.45655,2.45655,2.4561,2.4561,11000000.0
2009-03-18 02:19:00,2.45623,2.45677,2.45623,2.45676,7000000.0
2009-03-18 02:20:00,2.45694,2.45725,2.45694,2.45718,12000000.0
2009-03-18 02:21:00,2.45715,2.45715,2.45691,2.45691,12000000.0
2009-03-18 02:22:00,2.45688,2.45695,2.45635,2.45673,7000000.0
2009-03-18 02:23:00,2.45687,2.45687,2.45645,2.45673,9000000.0
2009-03-18 02:24:00,2.45692,2.45692,2.45635,2.45635,8000000.0
2009-03-18 02:25:00,2.4568,2.4586,2.4568,2.4586,16000000.0
2009-03-18 02:26:00,2.4581,2.4581,2.45642,2.45659,20000000.0
2009-03-18 02:27:00,2.45691,2.45833,2.45661,2.45833,18000000.0
2009-03-18 02:28:00,2.45809,2.4586,2.45809,2.45838,10000000.0
2009-03-18 02:29:00,2.45837,2.459,2.45837,2.459,10000000.0
2009-03-18 02:30:00,2.4592,2.45945,2.4592,2.45924,10000000.0
2009-03-18 02:31:00,2.45908,2.45908,2.45882,2.45887,9000000.0
2009-03-18 02:32:00,2.45882,2.45882,2.45867,2.45874,15000000.0
2009-03-18 02:33:00,2.45878,2.4592,2.45878,2.4592,14000000.0
2009-03-18 02:34:00,2.45967,2.45967,2.45901,2.45901,9000000.0
2009-03-18 02:35:00,2.45897,2.45916,2.45893,2.4591,7000000.0
2009-03-18 02:36:00,2.45934,2.45934,2.45885,2.45885,11000000.0
2009-03-18 02:37:00,2.45894,2.45976,2.45874,2.45976,7000000.0
2009-03-18 02:38:00,2.46073,2.46077,2.46042,2.46042,7000000.0
2009-03-18 02:39:00,2.4604,2.46053,2.46021,2.46053,13000000.0
2009-03-18 02:40:00,2.46055,2.46078,2.46047,2.46078,11000000.0
2009-03-18 02:41:00,2.46088,2.46094,2.46063,2.46094,8000000.0
2009-03-18 02:42:00,2.46104,2.46136,2.46098,2.46098,10000000.0
2009-03-18 02:43:00,2.46097,2.46109,2.46094,2.46096,8000000.0
2009-03-18 02:44:00,2.46086,2.46097,2.46079,2.46079,10000000.0
2009-03-18 02:45:00,2.46061,2.46061,2.4602,2.4602,10000000.0
2009-03-18 02:46:00,2.45993,2.46009,2.45957,2.45972,10000000.0
2009-03-18 02:47:00,2.46042,2.46081,2.4603,2.4603,8000000.0
2009-03-18 02:48:00,2.46083,2.46245,2.46083,2.46245,11000000.0
2009-03-18 02:49:00,2.46281,2.46321,2.46272,2.46278,10000000.0
2009-03-18 02:50:00,2.46329,2.46424,2.46329,2.46424,5000000.0
2009-03-18 02:51:00,2.46434,2.46434,2.46414,2.46414,9000000.0
2009-03-18 02:52:00,2.46388,2.46388,2.46331,2.46347,8000000.0
2009-03-18 02:53:00,2.46313,2.46313,2.46276,2.46304,8000000.0
2009-03-18 02:54:00,2.46343,2.46343,2.46303,2.46305,7000000.0
2009-03-18 02:55:00,2.46323,2.46323,2.46137,2.46137,8000000.0
2009-03-18 02:56:00,2.46137,2.46159,2.46119,2.46119,7000000.0
2009-03-18 02:57:00,2.4612,2.46215,2.4612,2.46215,8000000.0
2009-03-18 02:58:00,2.46202,2.46296,2.46202,2.46296,12000000.0
2009-03-18 02:59:00,2.46293,2.46301,2.46274,2.46301,19000000.0
2009-03-18 03:00:00,2.46271,2.46271,2.46189,2.46205,7000000.0
2009-03-18 03:01:00,2.46216,2.46221,2.4615,2.4615,10000000.0
2009-03-18 03:02:00,2.46182,2.46205,2.46121,2.46205,7000000.0
2009-03-18 03:03:00,2.46228,2.46228,2.4617,2.46189,11000000.0
2009-03-18 03:04:00,2.46222,2.46265,2.46195,2.46265,7000000.0
2009-03-18 03:05:00,2.46226,2.46226,2.46144,2.46144,10000000.0
2009-03-18 03:06:00,2.46221,2.46282,2.46221,2.46241,11000000.0
2009-03-18 03:07:00,2.46199,2.4622,2.46167,2.46167,7000000.0
2009-03-18 03:08:00,2.4617,2.46172,2.46163,2.46172,8000000.0
2009-03-18 03:09:00,2.46177,2.46181,2.46161,2.46163,10000000.0
2009-03-18 03:10:00,2.46153,2.46162,2.46109,2.46162,10000000.0
2009-03-18 03:11:00,2.46157,2.46157,2.46119,2.46146,8000000.0
2009-03-18 03:12:00,2.46148,2.46151,2.46137,2.46151,7000000.0
2009-03-18 03:13:00,2.46173,2.46173,2.46104,2.46104,10000000.0
2009-03-18 03:14:00,2.4613,2.46175,2.46111,2.46147,16000000.0
2009-03-18 03:15:00,2.46157,2.46202,2.46126,2.46195,11000000.0
2009-03-18 03:16:00,2.46179,2.46179,2.46092,2.46092,5000000.0
2009-03-18 03:17:00,2.46094,2.46177,2.46094,2.46177,8000000.0
2009-03-18 03:18:00,2.46237,2.46258,2.4623,2.46258,10000000.0
2009-03-18 03:19:00,2.46259,2.46272,2.4625,2.4625,7000000.0
2009-03-18 03:20:00,2.46276,2.46279,2.46266,2.46266,7000000.0
2009-03-18 03:21:00,2.46228,2.46228,2.46183,2.46189,7000000.0
2009-03-18 03:22:00,2.46226,2.46259,2.46058,2.4624,8000000.0
2009-03-18 03:23:00,2.46287,2.46287,2.46253,2.46287,9000000.0
2009-03-18 03:24:00,2.46279,2.46302,2.46264,2.46302,7000000.0
2009-03-18 03:25:00,2.46326,2.46341,2.46322,2.46329,23000000.0
2009-03-18 03:26:00,2.46312,2.46312,2.46265,2.46265,9000000.0
2009-03-18 03:27:00,2.46248,2.4625,2.46227,2.4623,7000000.0
2009-03-18 03:28:00,2.46187,2.46212,2.46186,2.46186,7000000.0
2009-03-18 03:29:00,2.46207,2.46245,2.46207,2.46221,8000000.0
2009-03-18 03:30:00,2.46243,2.46285,2.46137,2.46137,10000000.0
2009-03-18 03:31:00,2.46149,2.46149,2.46109,2.46129,10000000.0
2009-03-18 03:32:00,2.46127,2.46134,2.4609,2.4609,10000000.0
2009-03-18 03:33:00,2.46107,2.46148,2.46107,2.46118,7000000.0
2009-03-18 03:34:00,2.46127,2.46133,2.46111,2.46133,11000000.0
2009-03-18 03:35:00,2.46152,2.46152,2.46126,2.46126,8000000.0
2009-03-18 03:36:00,2.46136,2.46202,2.46136,2.46185,8000000.0
2009-03-18 03:37:00,2.46128,2.46128,2.46094,2.46094,8000000.0
2009-03-18 03:38:00,2.46102,2.46102,2.46081,2.46087,8000000.0
2009-03-18 03:39:00,2.46078,2.46156,2.46078,2.4615,10000000.0
2009-03-18 03:40:00,2.46185,2.46234,2.46176,2.46176,10000000.0
2009-03-18 03:41:00,2.46126,2.46129,2.46118,2.46118,8000000.0
2009-03-18 03:42:00,2.46126,2.46146,2.46119,2.46146,7000000.0
2009-03-18 03:43:00,2.46135,2.46135,2.46105,2.46105,9000000.0
2009-03-18 03:44:00,2.461,2.4613,2.46089,2.4613,9000000.0
2009-03-18 03:45:00,2.46176,2.46209,2.46176,2.46195,7000000.0
2009-03-18 03:46:00,2.46224,2.46237,2.46206,2.46206,8000000.0
2009-03-18 03:47:00,2.46231,2.46231,2.46203,2.46216,9000000.0
2009-03-18 03:48:00,2.46188,2.46191,2.46163,2.46171,10000000.0
2009-03-18 03:49:00,2.46184,2.46204,2.46184,2.46197,23000000.0
2009-03-18 03:50:00,2.46193,2.46193,2.46142,2.46163,7000000.0
2009-03-18 03:51:00,2.46149,2.46168,2.46149,2.46168,8000000.0
2009-03-18 03:52:00,2.46208,2.46211,2.46188,2.46199,9000000.0
2009-03-18 03:53:00,2.46171,2.46171,2.46124,2.46125,8000000.0
2009-03-18 03:54:00,2.46138,2.4618,2.46134,2.4618,9000000.0
2009-03-18 03:55:00,2.46149,2.46149,2.46122,2.46126,10000000.0
2009-03-18 03:56:00,2.46107,2.46112,2.46087,2.46087,12000000.0
2009-03-18 03:57:00,2.46037,2.46102,2.46037,2.46102,9000000.0
2009-03-18 03:58:00,2.46125,2.46137,2.46125,2.46132,8000000.0
2009-03-18 03:59:00,2.4612,2.4612,2.46093,2.46093,7000000.0
2009-03-18 04:00:00,2.46162,2.46249,2.46162,2.46207,18000000.0
2009-03-18 04:01:00,2.46136,2.46179,2.46112,2.46112,8000000.0
2009-03-18 04:02:00,2.46061,2.46071,2.46032,2.46049,25000000.0
2009-03-18 04:03:00,2.46074,2.46146,2.46074,2.46089,12000000.0
2009-03-18 04:04:00,2.4611,2.46135,2.4611,2.46135,9000000.0
2009-03-18 04:05:00,2.46127,2.46198,2.46127,2.46162,7000000.0
2009-03-18 04:06:00,2.46148,2.46148,2.46076,2.46116,11000000.0
2009-03-18 04:07:00,2.46063,2.46063,2.46022,2.46022,7000000.0
2009-03-18 04:08:00,2.46071,2.46093,2.46071,2.46093,10000000.0
2009-03-18 04:09:00,2.46124,2.46137,2.46113,2.46113,8000000.0
2009-03-18 04:10:00,2.46095,2.46106,2.46077,2.46103,9000000.0
2009-03-18 04:11:00,2.46131,2.46131,2.4611,2.4611,7000000.0
2009-03-18 04:12:00,2.46109,2.46118,2.46091,2.46098,11000000.0
2009-03-18 04:13:00,2.4605,2.46089,2.46036,2.46089,8000000.0
2009-03-18 04:14:00,2.46073,2.46073,2.46052,2.46071,7000000.0
2009-03-18 04:15:00,2.46107,2.4617,2.46097,2.46168,8000000.0
2009-03-18 04:16:00,2.46136,2.46136,2.46103,2.46128,8000000.0
2009-03-18 04:17:00,2.46173,2.46194,2.46173,2.46193,19000000.0
2009-03-18 04:18:00,2.46182,2.46182,2.46174,2.46178,8000000.0
2009-03-18 04:19:00,2.46157,2.46205,2.46152,2.46169,21000000.0
2009-03-18 04:20:00,2.46174,2.46181,2.46147,2.46159,11000000.0
2009-03-18 04:21:00,2.46154,2.4618,2.46154,2.46176,7000000.0
2009-03-18 04:22:00,2.46179,2.46179,2.46153,2.46168,8000000.0
2009-03-18 04:23:00,2.46149,2.46194,2.46149,2.46189,9000000.0
2009-03-18 04:24:00,2.46193,2.46221,2.46193,2.46221,12000000.0
2009-03-18 04:25:00,2.46212,2.46212,2.46206,2.46211,9000000.0
2009-03-18 04:26:00,2.46246,2.46246,2.46174,2.46194,8000000.0
2009-03-18 04:27:00,2.46193,2.46203,2.46163,2.46163,9000000.0
2009-03-18 04:28:00,2.46155,2.46157,2.46117,2.46117,14000000.0
2009-03-18 04:29:00,2.46101,2.46112,2.46079,2.46079,16000000.0
2009-03-18 04:30:00,2.46072,2.46072,2.45998,2.46042,25000000.0
2009-03-18 04:31:00,2.45969,2.45973,2.45951,2.45973,5000000.0
2009-03-18 04:32:00,2.45973,2.45973,2.4592,2.45933,8000000.0
2009-03-18 04:33:00,2.45942,2.45999,2.45942,2.45999,10000000.0
2009-03-18 04:34:00,2.4596,2.4596,2.45905,2.45908,15000000.0
2009-03-18 04:35:00,2.45902,2.45912,2.45899,2.45904,9000000.0
2009-03-18 04:36:00,2.45905,2.45905,2.45894,2.45898,7000000.0
2009-03-18 04:37:00,2.45903,2.45941,2.45903,2.45924,7000000.0
2009-03-18 04:38:00,2.45935,2.45935,2.45895,2.45895,10000000.0
2009-03-18 04:39:00,2.45891,2.45902,2.4589,2.45898,8000000.0
2009-03-18 04:40:00,2.45905,2.45914,2.4589,2.45891,11000000.0
2009-03-18 04:41:00,2.45905,2.45944,2.45905,2.45938,9000000.0
2009-03-18 04:42:00,2.45954,2.46021,2.45954,2.45962,11000000.0
2009-03-18 04:43:00,2.45994,2.46037,2.45973,2.46037,9000000.0
2009-03-18 04:44:00,2.4604,2.4604,2.45944,2.45944,8000000.0
2009-03-18 04:45:00,2.45953,2.45979,2.45946,2.45963,9000000.0
2009-03-18 04:46:00,2.46021,2.46048,2.45999,2.45999,7000000.0
2009-03-18 04:47:00,2.46006,2.46039,2.45989,2.46039,8000000.0
2009-03-18 04:48:00,2.46004,2.4602,2.45991,2.46004,7000000.0
2009-03-18 04:49:00,2.46021,2.46056,2.4599,2.4599,6000000.0
2009-03-18 04:50:00,2.45976,2.46005,2.45947,2.45947,7000000.0
2009-03-18 04:51:00,2.45932,2.45994,2.45932,2.45994,15000000.0
2009-03-18 04:52:00,2.45992,2.46006,2.4599,2.4599,9000000.0
2009-03-18 04:53:00,2.46,2.46059,2.46,2.46059,8000000.0
2009-03-18 04:54:00,2.46052,2.46057,2.4598,2.4598,11000000.0
2009-03-18 04:55:00,2.45937,2.45939,2.45934,2.45934,11000000.0
2009-03-18 04:56:00,2.45931,2.45968,2.45927,2.45968,12000000.0
2009-03-18 04:57:00,2.45984,2.45984,2.45968,2.45968,8000000.0
2009-03-18 04:58:00,2.45984,2.46031,2.45984,2.46026,9000000.0
2009-03-18 04:59:00,2.46015,2.46015,2.45983,2.45983,12000000.0
2009-03-18 05:00:00,2.45975,2.45975,2.45955,2.45968,9000000.0
2009-03-18 05:01:00,2.45992,2.46012,2.45989,2.46012,7000000.0
2009-03-18 05:02:00,2.46024,2.46051,2.46024,2.46046,7000000.0
2009-03-18 05:03:00,2.4607,2.4607,2.46043,2.46043,8000000.0
2009-03-18 05:04:00,2.46027,2.46027,2.4602,2.4602,9000000.0
2009-03-18 05:05:00,2.46024,2.46029,2.46021,2.46021,13000000.0
2009-03-18 05:06:00,2.46025,2.4603,2.46018,2.4603,8000000.0
2009-03-18 05:07:00,2.46027,2.46027,2.46015,2.46015,10000000.0
2009-03-18 05:08:00,2.46009,2.46009,2.45946,2.45946,10000000.0
2009-03-18 05:09:00,2.45937,2.45951,2.45922,2.45922,16000000.0
2009-03-18 05:10:00,2.45953,2.46109,2.45953,2.46109,12000000.0
2009-03-18 05:11:00,2.46145,2.46145,2.46092,2.46135,11000000.0
2009-03-18 05:12:00,2.46218,2.46336,2.46218,2.46336,16000000.0
2009-03-18 05:13:00,2.46324,2.46324,2.46037,2.46037,9000000.0
2009-03-18 05:14:00,2.46013,2.46091,2.46013,2.46091,12000000.0
2009-03-18 05:15:00,2.4609,2.46101,2.4609,2.46097,8000000.0
2009-03-18 05:16:00,2.46031,2.46128,2.46031,2.46035,11000000.0
2009-03-18 05:17:00,2.46003,2.46019,2.46003,2.46019,9000000.0
2009-03-18 05:18:00,2.46017,2.46017,2.46007,2.46007,16000000.0
2009-03-18 05:19:00,2.46013,2.46017,2.46008,2.46013,9000000.0
2009-03-18 05:20:00,2.46018,2.46033,2.46018,2.46026,11000000.0
2009-03-18 05:21:00,2.46059,2.46096,2.46031,2.46045,15000000.0
2009-03-18 05:22:00,2.45982,2.4604,2.45982,2.4604,28000000.0
2009-03-18 05:23:00,2.46002,2.46002,2.45987,2.45994,26000000.0
2009-03-18 05:24:00,2.46003,2.46016,2.46003,2.46016,27000000.0
2009-03-18 05:25:00,2.46025,2.46159,2.46025,2.46148,47000000.0
2009-03-18 05:26:00,2.46173,2.46173,2.46039,2.46039,38000000.0
2009-03-18 05:27:00,2.46039,2.46068,2.46025,2.46068,7000000.0
2009-03-18 05:28:00,2.46094,2.4611,2.46094,2.46106,22000000.0
2009-03-18 05:29:00,2.46106,2.46155,2.46106,2.46148,11000000.0
2009-03-18 05:30:00,2.46151,2.46166,2.46148,2.46148,7000000.0
2009-03-18 05:31:00,2.46128,2.46128,2.46064,2.46097,10000000.0
2009-03-18 05:32:00,2.46114,2.46114,2.46077,2.46077,10000000.0
2009-03-18 05:33:00,2.46104,2.46104,2.46054,2.46054,8000000.0
2009-03-18 05:34:00,2.46056,2.46095,2.46048,2.46095,8000000.0
2009-03-18 05:35:00,2.46123,2.46144,2.4609,2.4609,10000000.0
2009-03-18 05:36:00,2.46095,2.46138,2.46091,2.46138,15000000.0
2009-03-18 05:37:00,2.46133,2.46133,2.46091,2.46091,11000000.0
2009-03-18 05:38:00,2.46079,2.4609,2.46069,2.4609,11000000.0
2009-03-18 05:39:00,2.46103,2.46104,2.46,2.4602,7000000.0
2009-03-18 05:40:00,2.46023,2.46065,2.46023,2.46046,9000000.0
2009-03-18 05:41:00,2.46034,2.46048,2.45939,2.45939,9000000.0
2009-03-18 05:42:00,2.45898,2.4605,2.45898,2.4605,16000000.0
2009-03-18 05:43:00,2.46124,2.4613,2.46027,2.46034,8000000.0
2009-03-18 05:44:00,2.46039,2.46073,2.46039,2.46073,9000000.0
2009-03-18 05:45:00,2.46094,2.46094,2.46061,2.46064,13000000.0
2009-03-18 05:46:00,2.46041,2.46051,2.46003,2.46003,10000000.0
2009-03-18 05:47:00,2.45984,2.46039,2.4598,2.46014,15000000.0
2009-03-18 05:48:00,2.46034,2.46061,2.46034,2.46061,11000000.0
2009-03-18 05:49:00,2.46061,2.46061,2.46048,2.46056,8000000.0
2009-03-18 05:50:00,2.46069,2.46069,2.46063,2.46067,13000000.0
2009-03-18 05:51:00,2.46077,2.46088,2.46074,2.46088,30000000.0
2009-03-18 05:52:00,2.46112,2.46171,2.46111,2.46142,15000000.0
2009-03-18 05:53:00,2.46135,2.46137,2.46047,2.46047,8000000.0
2009-03-18 05:54:00,2.46019,2.46019,2.45994,2.45994,16000000.0
2009-03-18 05:55:00,2.45956,2.46006,2.45956,2.46006,11000000.0
2009-03-18 05:56:00,2.45962,2.45994,2.45948,2.45994,33000000.0
2009-03-18 05:57:00,2.45955,2.45971,2.45939,2.45939,11000000.0
2009-03-18 05:58:00,2.45945,2.45945,2.45925,2.45925,19000000.0
2009-03-18 05:59:00,2.45909,2.45936,2.45909,2.45927,12000000.0
2009-03-18 06:00:00,2.45929,2.45988,2.45929,2.45948,25000000.0
2009-03-18 06:01:00,2.45966,2.45984,2.45961,2.45972,16000000.0
2009-03-18 06:02:00,2.45912,2.45912,2.4585,2.4585,13000000.0
2009-03-18 06:03:00,2.45847,2.45866,2.4583,2.45863,22000000.0
2009-03-18 06:04:00,2.45878,2.45905,2.45866,2.45905,11000000.0
2009-03-18 06:05:00,2.45927,2.45947,2.45927,2.45947,9000000.0
2009-03-18 06:06:00,2.45936,2.45958,2.45936,2.45952,8000000.0
2009-03-18 06:07:00,2.45945,2.45945,2.45909,2.45933,10000000.0
2009-03-18 06:08:00,2.45966,2.45966,2.45954,2.45958,8000000.0
2009-03-18 06:09:00,2.45896,2.45896,2.45877,2.45877,10000000.0
2009-03-18 06:10:00,2.45916,2.45933,2.459,2.45933,8000000.0
2009-03-18 06:11:00,2.459,2.459,2.45831,2.45831,7000000.0
2009-03-18 06:12:00,2.45825,2.4584,2.45816,2.4584,10000000.0
2009-03-18 06:13:00,2.45842,2.45844,2.45839,2.45841,15000000.0
2009-03-18 06:14:00,2.45872,2.45957,2.45872,2.45957,10000000.0
2009-03-18 06:15:00,2.46017,2.46017,2.45985,2.46007,18000000.0
2009-03-18 06:16:00,2.46013,2.46115,2.46013,2.46115,11000000.0
2009-03-18 06:17:00,2.46093,2.46104,2.46086,2.46104,7000000.0
2009-03-18 06:18:00,2.46085,2.46085,2.46076,2.46085,13000000.0
2009-03-18 06:19:00,2.46071,2.46086,2.46068,2.46069,12000000.0
2009-03-18 06:20:00,2.46014,2.46038,2.45994,2.46031,18000000.0
2009-03-18 06:21:00,2.46042,2.46055,2.46011,2.46046,26000000.0
2009-03-18 06:22:00,2.46057,2.46112,2.46057,2.46093,10000000.0
2009-03-18 06:23:00,2.45984,2.4602,2.45984,2.4602,11000000.0
2009-03-18 06:24:00,2.46022,2.46027,2.46018,2.46019,11000000.0
2009-03-18 06:25:00,2.46027,2.46085,2.4602,2.46085,10000000.0
2009-03-18 06:26:00,2.46095,2.46143,2.46089,2.46143,7000000.0
2009-03-18 06:27:00,2.46132,2.46132,2.45962,2.45977,8000000.0
2009-03-18 06:28:00,2.45966,2.45971,2.45943,2.45943,7000000.0
2009-03-18 06:29:00,2.46066,2.46106,2.46066,2.46101,9000000.0
2009-03-18 06:30:00,2.46148,2.46148,2.46117,2.46141,11000000.0
2009-03-18 06:31:00,2.46148,2.46162,2.4613,2.4613,20000000.0
2009-03-18 06:32:00,2.46136,2.46162,2.46129,2.46161,31000000.0
2009-03-18 06:33:00,2.46128,2.46128,2.4611,2.4611,17000000.0
2009-03-18 06:34:00,2.46109,2.4612,2.46109,2.46117,9000000.0
2009-03-18 06:35:00,2.46106,2.46176,2.46103,2.46176,8000000.0
2009-03-18 06:36:00,2.46184,2.46205,2.46172,2.46172,10000000.0
2009-03-18 06:37:00,2.46161,2.46231,2.46146,2.46231,7000000.0
2009-03-18 06:38:00,2.46236,2.46253,2.46223,2.46223,8000000.0
2009-03-18 06:39:00,2.46229,2.46241,2.46229,2.4623,12000000.0
2009-03-18 06:40:00,2.46224,2.46235,2.46217,2.46217,7000000.0
2009-03-18 06:41:00,2.46242,2.46257,2.46225,2.46225,7000000.0
2009-03-18 06:42:00,2.46224,2.46233,2.46214,2.46228,7000000.0
2009-03-18 06:43:00,2.4621,2.4621,2.46181,2.46181,9000000.0
2009-03-18 06:44:00,2.46187,2.46244,2.46151,2.46151,11000000.0
2009-03-18 06:45:00,2.46079,2.4608,2.46069,2.46078,8000000.0
2009-03-18 06:46:00,2.46098,2.46108,2.46086,2.46107,8000000.0
2009-03-18 06:47:00,2.46117,2.46123,2.45929,2.46123,8000000.0
2009-03-18 06:48:00,2.46151,2.46232,2.46151,2.46198,8000000.0
2009-03-18 06:49:00,2.46207,2.46221,2.46183,2.46221,9000000.0
2009-03-18 06:50:00,2.46236,2.46291,2.46236,2.46284,9000000.0
2009-03-18 06:51:00,2.46273,2.46273,2.46237,2.46237,11000000.0
2009-03-18 06:52:00,2.46258,2.46262,2.46205,2.46205,7000000.0
2009-03-18 06:53:00,2.46221,2.4626,2.46221,2.4626,8000000.0
2009-03-18 06:54:00,2.46284,2.46284,2.46236,2.46236,11000000.0
2009-03-18 06:55:00,2.46205,2.46205,2.46075,2.46075,8000000.0
2009-03-18 06:56:00,2.46062,2.46069,2.46019,2.46069,13000000.0
2009-03-18 06:57:00,2.46088,2.4618,2.46088,2.46172,18000000.0
2009-03-18 06:58:00,2.46173,2.46187,2.46161,2.46187,16000000.0
2009-03-18 06:59:00,2.46202,2.46215,2.46184,2.46184,11000000.0
2009-03-18 07:00:00,2.46231,2.46273,2.46231,2.46273,8000000.0
2009-03-18 07:01:00,2.4629,2.46384,2.4629,2.46384,14000000.0
2009-03-18 07:02:00,2.46439,2.46439,2.46311,2.46311,18000000.0
2009-03-18 07:03:00,2.46294,2.4633,2.46278,2.4633,8000000.0
2009-03-18 07:04:00,2.46301,2.46318,2.46301,2.46318,8000000.0
2009-03-18 07:05:00,2.46324,2.46324,2.46315,2.46317,10000000.0
2009-03-18 07:06:00,2.46328,2.4633,2.46323,2.46324,8000000.0
2009-03-18 07:07:00,2.4632,2.46323,2.46221,2.46221,15000000.0
2009-03-18 07:08:00,2.46207,2.46207,2.46167,2.46167,18000000.0
2009-03-18 07:09:00,2.46109,2.46109,2.46091,2.46091,8000000.0
2009-03-18 07:10:00,2.46094,2.4619,2.46094,2.4619,18000000.0
2009-03-18 07:11:00,2.46207,2.46228,2.46191,2.46191,11000000.0
2009-03-18 07:12:00,2.46201,2.4627,2.46201,2.4627,11000000.0
2009-03-18 07:13:00,2.46279,2.46284,2.46275,2.46279,9000000.0
2009-03-18 07:14:00,2.46268,2.46283,2.46264,2.46272,12000000.0
2009-03-18 07:15:00,2.46271,2.46271,2.46233,2.46233,7000000.0
2009-03-18 07:16:00,2.46181,2.46215,2.46181,2.46215,12000000.0
2009-03-18 07:17:00,2.46162,2.46186,2.46162,2.46174,15000000.0
2009-03-18 07:18:00,2.4621,2.4621,2.46065,2.46114,8000000.0
2009-03-18 07:19:00,2.46187,2.46194,2.46187,2.46194,7000000.0
2009-03-18 07:20:00,2.46176,2.46176,2.46126,2.46155,9000000.0
2009-03-18 07:21:00,2.46134,2.46148,2.46109,2.46144,10000000.0
2009-03-18 07:22:00,2.46064,2.46064,2.45985,2.45985,7000000.0
2009-03-18 07:23:00,2.46028,2.46054,2.46026,2.46026,11000000.0
2009-03-18 07:24:00,2.46071,2.46157,2.46071,2.46116,23000000.0
2009-03-18 07:25:00,2.46148,2.46183,2.46148,2.46158,28000000.0
2009-03-18 07:26:00,2.46188,2.46188,2.46158,2.46175,14000000.0
2009-03-18 07:27:00,2.46217,2.46246,2.46155,2.46246,20000000.0
2009-03-18 07:28:00,2.46128,2.46128,2.46119,2.46127,17000000.0
2009-03-18 07:29:00,2.46126,2.46144,2.46121,2.46136,27000000.0
2009-03-18 07:30:00,2.46135,2.46177,2.46135,2.46165,20000000.0
2009-03-18 07:31:00,2.46174,2.46174,2.46154,2.46154,7000000.0
2009-03-18 07:32:00,2.46183,2.46252,2.46183,2.46252,11000000.0
2009-03-18 07:33:00,2.46201,2.46204,2.46153,2.46181,22000000.0
2009-03-18 07:34:00,2.46187,2.4619,2.46169,2.46175,16000000.0
2009-03-18 07:35:00,2.46147,2.46183,2.46147,2.46183,15000000.0
2009-03-18 07:36:00,2.4622,2.46244,2.4622,2.4624,8000000.0
2009-03-18 07:37:00,2.46253,2.4626,2.46204,2.46204,12000000.0
2009-03-18 07:38:00,2.46175,2.46204,2.46175,2.46181,7000000.0
2009-03-18 07:39:00,2.46198,2.46277,2.46148,2.46277,14000000.0
2009-03-18 07:40:00,2.4615,2.4615,2.46088,2.46109,9000000.0
2009-03-18 07:41:00,2.46181,2.46195,2.4616,2.4618,24000000.0
2009-03-18 07:42:00,2.46181,2.46183,2.46156,2.46159,17000000.0
2009-03-18 07:43:00,2.46156,2.46191,2.46156,2.46162,22000000.0
2009-03-18 07:44:00,2.4616,2.46192,2.4616,2.46163,10000000.0
2009-03-18 07:45:00,2.46142,2.46146,2.46131,2.46133,15000000.0
2009-03-18 07:46:00,2.46128,2.46136,2.46109,2.46122,17000000.0
2009-03-18 07:47:00,2.4612,2.4612,2.46095,2.46109,15000000.0
2009-03-18 07:48:00,2.46123,2.46153,2.46109,2.46127,10000000.0
2009-03-18 07:49:00,2.46198,2.46255,2.46198,2.46239,20000000.0
2009-03-18 07:50:00,2.46301,2.46317,2.46301,2.46315,17000000.0
2009-03-18 07:51:00,2.46309,2.4631,2.46283,2.46286,15000000.0
2009-03-18 07:52:00,2.46288,2.46317,2.46288,2.46308,29000000.0
2009-03-18 07:53:00,2.46315,2.46315,2.46297,2.46297,13000000.0
2009-03-18 07:54:00,2.46274,2.46319,2.46246,2.46319,23000000.0
2009-03-18 07:55:00,2.4632,2.46344,2.46318,2.46324,27000000.0
2009-03-18 07:56:00,2.46352,2.4638,2.46352,2.4638,18000000.0
2009-03-18 07:57:00,2.46365,2.46365,2.46252,2.46252,20000000.0
2009-03-18 07:58:00,2.46227,2.46242,2.46214,2.46214,13000000.0
2009-03-18 07:59:00,2.46243,2.46243,2.46217,2.46217,23000000.0
2009-03-18 08:00:00,2.46269,2.46333,2.46262,2.46262,31000000.0
2009-03-18 08:01:00,2.46251,2.46252,2.46219,2.46219,13000000.0
2009-03-18 08:02:00,2.46228,2.4637,2.46228,2.4637,12000000.0
2009-03-18 08:03:00,2.46356,2.46356,2.46256,2.46256,20000000.0
2009-03-18 08:04:00,2.4624,2.46251,2.46199,2.46251,30000000.0
2009-03-18 08:05:00,2.46257,2.4626,2.46227,2.46227,9000000.0
2009-03-18 08:06:00,2.46282,2.46327,2.46245,2.46264,21000000.0
2009-03-18 08:07:00,2.46226,2.46257,2.46226,2.46257,15000000.0
2009-03-18 08:08:00,2.46309,2.4635,2.46309,2.4635,25000000.0
2009-03-18 08:09:00,2.46366,2.46437,2.46366,2.46437,23000000.0
2009-03-18 08:10:00,2.46415,2.46425,2.46413,2.46424,27000000.0
2009-03-18 08:11:00,2.46387,2.46387,2.46264,2.46288,18000000.0
2009-03-18 08:12:00,2.46306,2.46306,2.46263,2.46265,22000000.0
2009-03-18 08:13:00,2.46255,2.46277,2.46161,2.46161,18000000.0
2009-03-18 08:14:00,2.46225,2.46282,2.46225,2.46282,33000000.0
2009-03-18 08:15:00,2.46288,2.46297,2.46268,2.46268,21000000.0
2009-03-18 08:16:00,2.46186,2.46203,2.46186,2.46189,21000000.0
2009-03-18 08:17:00,2.46137,2.46149,2.46113,2.46138,19000000.0
2009-03-18 08:18:00,2.46159,2.46175,2.4612,2.4612,17000000.0
2009-03-18 08:19:00,2.46128,2.46146,2.46117,2.46117,16000000.0
2009-03-18 08:20:00,2.46124,2.46158,2.46105,2.46158,13000000.0
2009-03-18 08:21:00,2.46158,2.46158,2.46131,2.46132,18000000.0
2009-03-18 08:22:00,2.46123,2.46127,2.46105,2.46108,26000000.0
2009-03-18 08:23:00,2.4611,2.4611,2.46104,2.46107,16000000.0
2009-03-18 08:24:00,2.46214,2.46214,2.4608,2.46108,28000000.0
2009-03-18 08:25:00,2.46105,2.46105,2.46075,2.46089,49000000.0
2009-03-18 08:26:00,2.4608,2.46083,2.46073,2.46083,14000000.0
2009-03-18 08:27:00,2.46087,2.46087,2.46066,2.46068,31000000.0
2009-03-18 08:28:00,2.4607,2.46186,2.4607,2.46178,28000000.0
2009-03-18 08:29:00,2.46199,2.46257,2.46155,2.46168,32000000.0
2009-03-18 08:30:00,2.46103,2.46117,2.46074,2.46074,28000000.0
2009-03-18 08:31:00,2.46055,2.46056,2.46026,2.46026,40000000.0
2009-03-18 08:32:00,2.45989,2.46007,2.45989,2.46,51000000.0
2009-03-18 08:33:00,2.45995,2.45999,2.45984,2.45985,48000000.0
2009-03-18 08:34:00,2.45984,2.4599,2.45971,2.4599,49000000.0
2009-03-18 08:35:00,2.45984,2.45988,2.4596,2.45985,39000000.0
2009-03-18 08:36:00,2.45986,2.46008,2.45957,2.45957,12000000.0
2009-03-18 08:37:00,2.45932,2.45976,2.45917,2.45954,25000000.0
2009-03-18 08:38:00,2.45945,2.461,2.45945,2.461,21000000.0
2009-03-18 08:39:00,2.46113,2.46113,2.46005,2.46005,23000000.0
2009-03-18 08:40:00,2.45954,2.46132,2.45954,2.46132,36000000.0
2009-03-18 08:41:00,2.46171,2.46171,2.46134,2.46134,30000000.0
2009-03-18 08:42:00,2.46109,2.46109,2.46045,2.46053,17000000.0
2009-03-18 08:43:00,2.46024,2.46024,2.45962,2.45962,23000000.0
2009-03-18 08:44:00,2.45918,2.46005,2.45918,2.45965,17000000.0
2009-03-18 08:45:00,2.45956,2.45958,2.4594,2.45944,37000000.0
2009-03-18 08:46:00,2.4595,2.46023,2.45917,2.45917,23000000.0
2009-03-18 08:47:00,2.45924,2.45987,2.45924,2.45987,25000000.0
2009-03-18 08:48:00,2.46008,2.4601,2.45982,2.45991,36000000.0
2009-03-18 08:49:00,2.45995,2.46003,2.45978,2.45983,27000000.0
2009-03-18 08:50:00,2.45958,2.45975,2.4594,2.4594,56000000.0
2009-03-18 08:51:00,2.45902,2.45902,2.4586,2.45864,32000000.0
2009-03-18 08:52:00,2.45811,2.45811,2.45743,2.45803,39000000.0
2009-03-18 08:53:00,2.45829,2.45871,2.45826,2.45871,63000000.0
2009-03-18 08:54:00,2.45925,2.46086,2.45915,2.45915,42000000.0
2009-03-18 08:55:00,2.45846,2.45952,2.45788,2.45952,55000000.0
2009-03-18 08:56:00,2.4589,2.4589,2.45729,2.45729,21000000.0
2009-03-18 08:57:00,2.45703,2.45722,2.45658,2.45703,23000000.0
2009-03-18 08:58:00,2.45692,2.45694,2.45659,2.45659,18000000.0
2009-03-18 08:59:00,2.45634,2.45708,2.45634,2.45689,12000000.0
2009-03-18 09:00:00,2.45724,2.45846,2.45714,2.45846,26000000.0
2009-03-18 09:01:00,2.45879,2.45976,2.45879,2.45951,19000000.0
2009-03-18 09:02:00,2.45992,2.45992,2.45955,2.45967,15000000.0
2009-03-18 09:03:00,2.45932,2.4597,2.45932,2.45958,16000000.0
2009-03-18 09:04:00,2.45955,2.45984,2.45885,2.45979,22000000.0
2009-03-18 09:05:00,2.45981,2.45993,2.4598,2.4598,11000000.0
2009-03-18 09:06:00,2.45959,2.45996,2.45917,2.45996,31000000.0
2009-03-18 09:07:00,2.46015,2.46036,2.46012,2.46036,33000000.0
2009-03-18 09:08:00,2.46085,2.46112,2.45994,2.45994,17000000.0
2009-03-18 09:09:00,2.45996,2.46021,2.45941,2.45999,37000000.0
2009-03-18 09:10:00,2.46016,2.46026,2.45967,2.45995,31000000.0
2009-03-18 09:11:00,2.45988,2.45997,2.45951,2.45951,26000000.0
2009-03-18 09:12:00,2.45961,2.46046,2.45961,2.46046,41000000.0
2009-03-18 09:13:00,2.45914,2.45914,2.4578,2.4578,61000000.0
2009-03-18 09:14:00,2.45855,2.45876,2.45814,2.45814,57000000.0
2009-03-18 09:15:00,2.45736,2.45736,2.45636,2.45636,33000000.0
2009-03-18 09:16:00,2.45715,2.45778,2.45635,2.45778,39000000.0
2009-03-18 09:17:00,2.45829,2.45848,2.45801,2.45847,40000000.0
2009-03-18 09:18:00,2.45886,2.45919,2.45829,2.45829,68000000.0
2009-03-18 09:19:00,2.4587,2.45877,2.45809,2.45853,52000000.0
2009-03-18 09:20:00,2.4582,2.4588,2.4582,2.4588,37000000.0
2009-03-18 09:21:00,2.45869,2.45869,2.45805,2.45805,61000000.0
2009-03-18 09:22:00,2.45817,2.45868,2.45817,2.45868,63000000.0
2009-03-18 09:23:00,2.45859,2.46024,2.45859,2.4597,65000000.0
2009-03-18 09:24:00,2.45987,2.46049,2.45987,2.46049,47000000.0
2009-03-18 09:25:00,2.46085,2.46095,2.46034,2.46053,32000000.0
2009-03-18 09:26:00,2.46036,2.46036,2.45951,2.45951,29000000.0
2009-03-18 09:27:00,2.45905,2.45924,2.45841,2.45871,55000000.0
2009-03-18 09:28:00,2.459,2.45977,2.459,2.45951,46000000.0
2009-03-18 09:29:00,2.45965,2.45965,2.45941,2.45956,32000000.0
2009-03-18 09:30:00,2.45913,2.45913,2.4584,2.45872,24000000.0
2009-03-18 09:31:00,2.45858,2.45858,2.45782,2.45782,18000000.0
2009-03-18 09:32:00,2.45763,2.45769,2.4576,2.45761,35000000.0
2009-03-18 09:33:00,2.45795,2.45868,2.45795,2.45822,43000000.0
2009-03-18 09:34:00,2.45863,2.45901,2.45863,2.45901,31000000.0
2009-03-18 09:35:00,2.45923,2.45945,2.45909,2.45945,47000000.0
2009-03-18 09:36:00,2.45942,2.4595,2.45907,2.45907,34000000.0
2009-03-18 09:37:00,2.45861,2.45875,2.45858,2.45868,49000000.0
2009-03-18 09:38:00,2.45928,2.4595,2.45889,2.45889,37000000.0
2009-03-18 09:39:00,2.45917,2.45949,2.45889,2.45942,61000000.0
2009-03-18 09:40:00,2.4594,2.4594,2.45918,2.45923,46000000.0
2009-03-18 09:41:00,2.45905,2.45975,2.45905,2.45973,33000000.0
2009-03-18 09:42:00,2.45979,2.46006,2.45979,2.46006,60000000.0
2009-03-18 09:43:00,2.46029,2.46067,2.46026,2.46026,66000000.0
2009-03-18 09:44:00,2.46042,2.46078,2.46021,2.46078,21000000.0
2009-03-18 09:45:00,2.46074,2.46083,2.45998,2.45998,22000000.0
2009-03-18 09:46:00,2.46035,2.46035,2.45941,2.45951,30000000.0
2009-03-18 09:47:00,2.45886,2.45902,2.45828,2.45855,24000000.0
2009-03-18 09:48:00,2.45844,2.46025,2.45844,2.46025,34000000.0
2009-03-18 09:49:00,2.4603,2.46075,2.45989,2.46075,26000000.0
2009-03-18 09:50:00,2.46021,2.46021,2.45917,2.45917,34000000.0
2009-03-18 09:51:00,2.45929,2.45929,2.45833,2.45856,56000000.0
2009-03-18 09:52:00,2.45869,2.45977,2.45869,2.45977,38000000.0
2009-03-18 09:53:00,2.45965,2.45996,2.45939,2.45977,32000000.0
2009-03-18 09:54:00,2.45941,2.46007,2.45941,2.46007,36000000.0
2009-03-18 09:55:00,2.46071,2.46088,2.46012,2.46063,38000000.0
2009-03-18 09:56:00,2.4601,2.46079,2.45984,2.45984,38000000.0
2009-03-18 09:57:00,2.45993,2.45993,2.4593,2.45969,30000000.0
2009-03-18 09:58:00,2.45899,2.46037,2.45899,2.46037,52000000.0
2009-03-18 09:59:00,2.4605,2.4605,2.45991,2.46041,32000000.0
2009-03-18 10:00:00,2.46038,2.46054,2.46031,2.46054,39000000.0
2009-03-18 10:01:00,2.46109,2.46176,2.46105,2.46105,44000000.0
2009-03-18 10:02:00,2.46167,2.4623,2.46167,2.4623,34000000.0
2009-03-18 10:03:00,2.46242,2.46248,2.4624,2.46248,47000000.0
2009-03-18 10:04:00,2.46201,2.46216,2.46185,2.46216,32000000.0
2009-03-18 10:05:00,2.46215,2.46221,2.46187,2.462,32000000.0
2009-03-18 10:06:00,2.46192,2.462,2.46186,2.46194,42000000.0
2009-03-18 10:07:00,2.46189,2.46201,2.46134,2.46134,51000000.0
2009-03-18 10:08:00,2.4615,2.4615,2.46133,2.4615,54000000.0
2009-03-18 10:09:00,2.46154,2.46154,2.46108,2.46108,53000000.0
2009-03-18 10:10:00,2.46139,2.46164,2.46139,2.46149,72000000.0
2009-03-18 10:11:00,2.46197,2.46205,2.4615,2.46205,61000000.0
2009-03-18 10:12:00,2.46263,2.46277,2.46202,2.46277,65000000.0
2009-03-18 10:13:00,2.46311,2.46311,2.46251,2.46306,56000000.0
2009-03-18 10:14:00,2.46296,2.46296,2.46233,2.46233,49000000.0
2009-03-18 10:15:00,2.46215,2.46237,2.46196,2.46237,46000000.0
2009-03-18 10:16:00,2.46239,2.46239,2.46193,2.46203,33000000.0
2009-03-18 10:17:00,2.46247,2.46308,2.46247,2.46296,37000000.0
2009-03-18 10:18:00,2.46282,2.46338,2.46282,2.46338,50000000.0
2009-03-18 10:19:00,2.46328,2.4638,2.46328,2.46368,59000000.0
2009-03-18 10:20:00,2.46334,2.46372,2.46334,2.4636,41000000.0
2009-03-18 10:21:00,2.46311,2.46415,2.46311,2.46415,44000000.0
2009-03-18 10:22:00,2.46463,2.46534,2.46463,2.46534,47000000.0
2009-03-18 10:23:00,2.4652,2.46543,2.46503,2.4653,58000000.0
2009-03-18 10:24:00,2.46547,2.46594,2.46546,2.46546,43000000.0
2009-03-18 10:25:00,2.4659,2.4659,2.46421,2.46511,60000000.0
2009-03-18 10:26:00,2.46463,2.46493,2.4644,2.4644,64000000.0
2009-03-18 10:27:00,2.4643,2.46432,2.46417,2.46417,54000000.0
2009-03-18 10:28:00,2.46434,2.46457,2.46434,2.46451,62000000.0
2009-03-18 10:29:00,2.46448,2.46457,2.46436,2.46444,61000000.0
2009-03-18 10:30:00,2.46458,2.46458,2.46343,2.46343,36000000.0
2009-03-18 10:31:00,2.46333,2.46398,2.46326,2.46398,39000000.0
2009-03-18 10:32:00,2.46423,2.46444,2.46418,2.46426,44000000.0
2009-03-18 10:33:00,2.46415,2.46508,2.46415,2.46506,18000000.0
2009-03-18 10:34:00,2.46492,2.4655,2.46472,2.4655,20000000.0
2009-03-18 10:35:00,2.46557,2.46611,2.46557,2.46568,23000000.0
2009-03-18 10:36:00,2.46587,2.46622,2.46587,2.4662,32000000.0
2009-03-18 10:37:00,2.46622,2.46638,2.46551,2.46638,30000000.0
2009-03-18 10:38:00,2.46684,2.46684,2.46642,2.46642,26000000.0
2009-03-18 10:39:00,2.46617,2.46624,2.46558,2.46589,29000000.0
2009-03-18 10:40:00,2.46584,2.466,2.46571,2.46582,19000000.0
2009-03-18 10:41:00,2.46592,2.46597,2.46565,2.46565,29000000.0
2009-03-18 10:42:00,2.46565,2.4657,2.46515,2.46529,38000000.0
2009-03-18 10:43:00,2.46513,2.46638,2.46513,2.46625,27000000.0
2009-03-18 10:44:00,2.46637,2.46664,2.46606,2.46635,26000000.0
2009-03-18 10:45:00,2.4665,2.46675,2.46626,2.46675,27000000.0
2009-03-18 10:46:00,2.46599,2.46599,2.46557,2.46562,35000000.0
2009-03-18 10:47:00,2.46533,2.46579,2.46533,2.46543,23000000.0
2009-03-18 10:48:00,2.46523,2.46556,2.46466,2.46466,44000000.0
2009-03-18 10:49:00,2.46502,2.46506,2.4646,2.46506,36000000.0
2009-03-18 10:50:00,2.46488,2.46506,2.46485,2.46487,47000000.0
2009-03-18 10:51:00,2.4648,2.46525,2.4648,2.46495,45000000.0
2009-03-18 10:52:00,2.46495,2.46498,2.46439,2.46439,33000000.0
2009-03-18 10:53:00,2.46419,2.46477,2.46419,2.46439,46000000.0
2009-03-18 10:54:00,2.46508,2.46657,2.46508,2.46593,35000000.0
2009-03-18 10:55:00,2.46645,2.46645,2.4663,2.46632,37000000.0
2009-03-18 10:56:00,2.46646,2.46689,2.46643,2.46683,33000000.0
2009-03-18 10:57:00,2.46701,2.4675,2.46701,2.46722,33000000.0
2009-03-18 10:58:00,2.46747,2.46747,2.46696,2.46696,26000000.0
2009-03-18 10:59:00,2.46691,2.46723,2.46691,2.46693,47000000.0
2009-03-18 11:00:00,2.46703,2.46749,2.46699,2.46721,39000000.0
2009-03-18 11:01:00,2.46728,2.46728,2.46645,2.46695,45000000.0
2009-03-18 11:02:00,2.4661,2.46677,2.4661,2.46677,17000000.0
2009-03-18 11:03:00,2.46631,2.46631,2.46541,2.4656,37000000.0
2009-03-18 11:04:00,2.46567,2.46614,2.46567,2.46614,40000000.0
2009-03-18 11:05:00,2.46635,2.46665,2.46635,2.46659,18000000.0
2009-03-18 11:06:00,2.46677,2.46697,2.46677,2.46692,19000000.0
2009-03-18 11:07:00,2.46676,2.46676,2.46604,2.46635,30000000.0
2009-03-18 11:08:00,2.46639,2.46645,2.46628,2.46645,30000000.0
2009-03-18 11:09:00,2.46659,2.46716,2.46659,2.46716,45000000.0
2009-03-18 11:10:00,2.46707,2.46856,2.46706,2.46856,35000000.0
2009-03-18 11:11:00,2.46863,2.46865,2.46823,2.46865,46000000.0
2009-03-18 11:12:00,2.46863,2.46863,2.46791,2.46804,55000000.0
2009-03-18 11:13:00,2.46809,2.46877,2.46805,2.46822,59000000.0
2009-03-18 11:14:00,2.46847,2.46877,2.46834,2.46877,41000000.0
2009-03-18 11:15:00,2.46985,2.47005,2.46875,2.46875,34000000.0
2009-03-18 11:16:00,2.46879,2.46891,2.46842,2.46886,20000000.0
2009-03-18 11:17:00,2.46965,2.46965,2.46902,2.46902,57000000.0
2009-03-18 11:18:00,2.46924,2.46924,2.46824,2.46825,44000000.0
2009-03-18 11:19:00,2.46776,2.468,2.46676,2.46676,63000000.0
2009-03-18 11:20:00,2.46638,2.46657,2.4653,2.4653,43000000.0
2009-03-18 11:21:00,2.46521,2.4657,2.46497,2.46559,34000000.0
2009-03-18 11:22:00,2.46671,2.46703,2.46671,2.46703,56000000.0
2009-03-18 11:23:00,2.46737,2.46771,2.46732,2.4677,43000000.0
2009-03-18 11:24:00,2.46786,2.46787,2.4676,2.4677,53000000.0
2009-03-18 11:25:00,2.4676,2.46767,2.46741,2.46746,29000000.0
2009-03-18 11:26:00,2.46686,2.46722,2.46686,2.46696,41000000.0
2009-03-18 11:27:00,2.46647,2.46647,2.46499,2.46504,34000000.0
2009-03-18 11:28:00,2.46493,2.46603,2.46493,2.46583,36000000.0
2009-03-18 11:29:00,2.46572,2.46591,2.46561,2.46565,43000000.0
2009-03-18 11:30:00,2.46672,2.46784,2.46672,2.46758,24000000.0
2009-03-18 11:31:00,2.46699,2.46799,2.46699,2.46799,34000000.0
2009-03-18 11:32:00,2.46834,2.46957,2.46834,2.46957,46000000.0
2009-03-18 11:33:00,2.46902,2.47065,2.46902,2.47008,41000000.0
2009-03-18 11:34:00,2.46995,2.47029,2.46883,2.46927,28000000.0
2009-03-18 11:35:00,2.46982,2.4706,2.46982,2.4702,44000000.0
2009-03-18 11:36:00,2.47084,2.4711,2.47084,2.47102,48000000.0
2009-03-18 11:37:00,2.47086,2.4709,2.47034,2.47044,50000000.0
2009-03-18 11:38:00,2.47029,2.47038,2.47014,2.47014,37000000.0
2009-03-18 11:39:00,2.47032,2.47032,2.46955,2.47018,52000000.0
2009-03-18 11:40:00,2.46986,2.47003,2.4691,2.47003,27000000.0
2009-03-18 11:41:00,2.46999,2.46999,2.46921,2.46984,49000000.0
2009-03-18 11:42:00,2.47032,2.4707,2.47014,2.47048,22000000.0
2009-03-18 11:43:00,2.47007,2.47044,2.47,2.47002,45000000.0
2009-03-18 11:44:00,2.47064,2.47092,2.47049,2.47085,42000000.0
2009-03-18 11:45:00,2.47083,2.47085,2.47056,2.47085,41000000.0
2009-03-18 11:46:00,2.47082,2.47082,2.47035,2.4706,38000000.0
2009-03-18 11:47:00,2.4707,2.4717,2.4707,2.47107,22000000.0
2009-03-18 11:48:00,2.47031,2.47035,2.46953,2.46961,27000000.0
2009-03-18 11:49:00,2.47012,2.47019,2.46998,2.47019,41000000.0
2009-03-18 11:50:00,2.47003,2.47003,2.46934,2.46934,44000000.0
2009-03-18 11:51:00,2.46927,2.46982,2.46927,2.46982,37000000.0
2009-03-18 11:52:00,2.47033,2.47039,2.47004,2.47011,37000000.0
2009-03-18 11:53:00,2.46965,2.46986,2.4694,2.46986,33000000.0
2009-03-18 11:54:00,2.47029,2.47046,2.47028,2.47042,37000000.0
2009-03-18 11:55:00,2.47055,2.47093,2.4695,2.47002,38000000.0
2009-03-18 11:56:00,2.46944,2.47006,2.46944,2.47006,51000000.0
2009-03-18 11:57:00,2.47046,2.47115,2.47046,2.47115,29000000.0
2009-03-18 11:58:00,2.47096,2.47096,2.46935,2.46935,31000000.0
2009-03-18 11:59:00,2.46873,2.46891,2.46768,2.46768,51000000.0
2009-03-18 12:00:00,2.4684,2.4684,2.46803,2.46803,23000000.0
2009-03-18 12:01:00,2.46801,2.4681,2.46751,2.46772,24000000.0
2009-03-18 12:02:00,2.46785,2.46834,2.46785,2.46834,34000000.0
2009-03-18 12:03:00,2.46825,2.46825,2.46786,2.46803,36000000.0
2009-03-18 12:04:00,2.46768,2.46768,2.46742,2.46757,33000000.0
2009-03-18 12:05:00,2.46814,2.46879,2.4677,2.46795,26000000.0
2009-03-18 12:06:00,2.46816,2.46816,2.46761,2.46761,15000000.0
2009-03-18 12:07:00,2.46747,2.46829,2.46747,2.46803,23000000.0
2009-03-18 12:08:00,2.46785,2.46785,2.46747,2.46757,37000000.0
2009-03-18 12:09:00,2.46754,2.46792,2.46741,2.46741,11000000.0
2009-03-18 12:10:00,2.46779,2.46801,2.4677,2.4677,25000000.0
2009-03-18 12:11:00,2.46798,2.46835,2.4677,2.46835,33000000.0
2009-03-18 12:12:00,2.46845,2.46847,2.46751,2.46751,31000000.0
2009-03-18 12:13:00,2.46792,2.46846,2.46792,2.46846,24000000.0
2009-03-18 12:14:00,2.46854,2.46881,2.46851,2.46881,36000000.0
2009-03-18 12:15:00,2.46869,2.46869,2.46856,2.46856,29000000.0
2009-03-18 12:16:00,2.46856,2.46861,2.46852,2.46861,30000000.0
2009-03-18 12:17:00,2.46842,2.46962,2.46842,2.46925,41000000.0
2009-03-18 12:18:00,2.46875,2.46889,2.46866,2.46886,43000000.0
2009-03-18 12:19:00,2.46849,2.469,2.46845,2.469,37000000.0
2009-03-18 12:20:00,2.46912,2.46944,2.46898,2.46944,40000000.0
2009-03-18 12:21:00,2.46991,2.47007,2.46985,2.46999,61000000.0
2009-03-18 12:22:00,2.47004,2.47067,2.47004,2.47029,24000000.0
2009-03-18 12:23:00,2.47017,2.47023,2.47015,2.4702,23000000.0
2009-03-18 12:24:00,2.4701,2.47025,2.46967,2.47025,30000000.0
2009-03-18 12:25:00,2.47019,2.47019,2.46986,2.4699,22000000.0
2009-03-18 12:26:00,2.46995,2.47013,2.46991,2.47013,32000000.0
2009-03-18 12:27:00,2.4701,2.4701,2.46943,2.46943,25000000.0
2009-03-18 12:28:00,2.46858,2.46871,2.46836,2.46866,58000000.0
2009-03-18 12:29:00,2.46916,2.47069,2.46814,2.46845,71000000.0
2009-03-18 12:30:00,2.469,2.47142,2.46867,2.46942,47000000.0
2009-03-18 12:31:00,2.46915,2.46978,2.46889,2.46978,55000000.0
2009-03-18 12:32:00,2.4699,2.47012,2.46902,2.46902,32000000.0
2009-03-18 12:33:00,2.46903,2.46936,2.46903,2.46927,40000000.0
2009-03-18 12:34:00,2.46951,2.46972,2.46942,2.46942,14000000.0
2009-03-18 12:35:00,2.46982,2.46982,2.46883,2.46916,20000000.0
2009-03-18 12:36:00,2.46967,2.46998,2.46933,2.46948,36000000.0
2009-03-18 12:37:00,2.47042,2.47097,2.47042,2.47097,22000000.0
2009-03-18 12:38:00,2.47091,2.47091,2.47048,2.47048,12000000.0
2009-03-18 12:39:00,2.4701,2.47019,2.47008,2.47019,20000000.0
2009-03-18 12:40:00,2.4704,2.47088,2.4704,2.47078,16000000.0
2009-03-18 12:41:00,2.4707,2.47079,2.46983,2.46983,10000000.0
2009-03-18 12:42:00,2.47007,2.47055,2.46982,2.46982,26000000.0
2009-03-18 12:43:00,2.47052,2.4709,2.47052,2.4709,9000000.0
2009-03-18 12:44:00,2.47084,2.47084,2.4703,2.4703,21000000.0
2009-03-18 12:45:00,2.47042,2.47103,2.47042,2.47103,30000000.0
2009-03-18 12:46:00,2.47104,2.47111,2.47097,2.471,41000000.0
2009-03-18 12:47:00,2.4712,2.4716,2.4712,2.47141,26000000.0
2009-03-18 12:48:00,2.47143,2.47203,2.4714,2.47182,27000000.0
2009-03-18 12:49:00,2.47241,2.47281,2.47241,2.47248,36000000.0
2009-03-18 12:50:00,2.47331,2.47331,2.47223,2.47223,34000000.0
2009-03-18 12:51:00,2.47181,2.47181,2.47146,2.47161,25000000.0
2009-03-18 12:52:00,2.47188,2.47223,2.47177,2.47212,26000000.0
2009-03-18 12:53:00,2.47185,2.47233,2.47185,2.47214,16000000.0
2009-03-18 12:54:00,2.47232,2.47249,2.47222,2.47238,28000000.0
2009-03-18 12:55:00,2.47204,2.47274,2.47201,2.47274,29000000.0
2009-03-18 12:56:00,2.47186,2.47225,2.47186,2.47225,30000000.0
2009-03-18 12:57:00,2.47213,2.47224,2.47196,2.47197,26000000.0
2009-03-18 12:58:00,2.47149,2.47149,2.47082,2.47099,14000000.0
2009-03-18 12:59:00,2.47079,2.47128,2.47079,2.47128,32000000.0
2009-03-18 13:00:00,2.47168,2.47171,2.47142,2.47143,20000000.0
2009-03-18 13:01:00,2.47176,2.4718,2.47156,2.47163,31000000.0
2009-03-18 13:02:00,2.4718,2.47183,2.47154,2.47154,12000000.0
2009-03-18 13:03:00,2.47152,2.47153,2.47117,2.47117,21000000.0
2009-03-18 13:04:00,2.47159,2.47177,2.4714,2.4714,7000000.0
2009-03-18 13:05:00,2.4714,2.47168,2.47131,2.47164,17000000.0
2009-03-18 13:06:00,2.47142,2.47142,2.47078,2.47078,22000000.0
2009-03-18 13:07:00,2.47078,2.47114,2.47078,2.47114,17000000.0
2009-03-18 13:08:00,2.4712,2.4712,2.47061,2.47061,37000000.0
2009-03-18 13:09:00,2.47053,2.47056,2.47027,2.47027,33000000.0
2009-03-18 13:10:00,2.47045,2.47065,2.47028,2.47065,32000000.0
2009-03-18 13:11:00,2.47115,2.47129,2.47108,2.47108,21000000.0
2009-03-18 13:12:00,2.47104,2.47104,2.47033,2.47033,7000000.0
2009-03-18 13:13:00,2.47052,2.47052,2.47005,2.47005,11000000.0
2009-03-18 13:14:00,2.46986,2.46986,2.46921,2.46921,33000000.0
2009-03-18 13:15:00,2.46925,2.4701,2.46846,2.46994,25000000.0
2009-03-18 13:16:00,2.47007,2.47008,2.46977,2.46981,20000000.0
2009-03-18 13:17:00,2.46993,2.4703,2.46983,2.4703,19000000.0
2009-03-18 13:18:00,2.47001,2.47001,2.46967,2.46972,41000000.0
2009-03-18 13:19:00,2.46983,2.4704,2.46941,2.4704,36000000.0
2009-03-18 13:20:00,2.46998,2.46998,2.46958,2.46963,36000000.0
2009-03-18 13:21:00,2.46943,2.46951,2.4692,2.4692,54000000.0
2009-03-18 13:22:00,2.46856,2.46856,2.46821,2.46821,41000000.0
2009-03-18 13:23:00,2.46807,2.46886,2.46807,2.46886,11000000.0
2009-03-18 13:24:00,2.46853,2.46855,2.46843,2.46843,23000000.0
2009-03-18 13:25:00,2.46839,2.46846,2.4683,2.4683,25000000.0
2009-03-18 13:26:00,2.46821,2.46834,2.46821,2.46834,20000000.0
2009-03-18 13:27:00,2.46885,2.46925,2.46856,2.46863,32000000.0
2009-03-18 13:28:00,2.46806,2.46831,2.46806,2.46823,26000000.0
2009-03-18 13:29:00,2.46816,2.46838,2.468,2.46838,25000000.0
2009-03-18 13:30:00,2.46873,2.46893,2.46864,2.46865,16000000.0
2009-03-18 13:31:00,2.46867,2.46915,2.46858,2.46915,21000000.0
2009-03-18 13:32:00,2.46924,2.46924,2.46873,2.46873,28000000.0
2009-03-18 13:33:00,2.46936,2.47028,2.46936,2.47028,18000000.0
2009-03-18 13:34:00,2.4704,2.47089,2.4704,2.47064,35000000.0
2009-03-18 13:35:00,2.47074,2.47074,2.47061,2.47068,10000000.0
2009-03-18 13:36:00,2.47053,2.47053,2.47014,2.47014,40000000.0
2009-03-18 13:37:00,2.47016,2.47049,2.47011,2.47011,22000000.0
2009-03-18 13:38:00,2.4701,2.47043,2.46975,2.46975,39000000.0
2009-03-18 13:39:00,2.47014,2.47025,2.47009,2.47011,32000000.0
2009-03-18 13:40:00,2.47019,2.47032,2.47013,2.47013,35000000.0
2009-03-18 13:41:00,2.47016,2.47051,2.47012,2.47051,27000000.0
2009-03-18 13:42:00,2.47047,2.4705,2.47016,2.4705,32000000.0
2009-03-18 13:43:00,2.47033,2.47033,2.46967,2.46993,26000000.0
2009-03-18 13:44:00,2.46981,2.47044,2.46981,2.47044,25000000.0
2009-03-18 13:45:00,2.47051,2.47065,2.47051,2.47065,21000000.0
2009-03-18 13:46:00,2.47074,2.47074,2.47042,2.47047,13000000.0
2009-03-18 13:47:00,2.47032,2.47068,2.47024,2.47053,22000000.0
2009-03-18 13:48:00,2.47074,2.47099,2.47073,2.47099,21000000.0
2009-03-18 13:49:00,2.47114,2.47114,2.47094,2.47097,24000000.0
2009-03-18 13:50:00,2.47114,2.47114,2.47093,2.471,27000000.0
2009-03-18 13:51:00,2.47094,2.47094,2.47072,2.47084,27000000.0
2009-03-18 13:52:00,2.47035,2.47035,2.47015,2.47018,31000000.0
2009-03-18 13:53:00,2.47006,2.47006,2.46938,2.46971,31000000.0
2009-03-18 13:54:00,2.46934,2.46934,2.469,2.469,28000000.0
2009-03-18 13:55:00,2.46914,2.46914,2.46845,2.46845,33000000.0
2009-03-18 13:56:00,2.46831,2.46835,2.46819,2.46835,23000000.0
2009-03-18 13:57:00,2.46826,2.46826,2.46801,2.46809,19000000.0
2009-03-18 13:58:00,2.46817,2.46847,2.46801,2.46847,30000000.0
2009-03-18 13:59:00,2.46902,2.46923,2.46876,2.46876,39000000.0
2009-03-18 14:00:00,2.4685,2.46865,2.46817,2.46865,30000000.0
2009-03-18 14:01:00,2.46864,2.46897,2.46864,2.46882,16000000.0
2009-03-18 14:02:00,2.46875,2.46875,2.46849,2.46851,34000000.0
2009-03-18 14:03:00,2.46869,2.46876,2.46852,2.46875,24000000.0
2009-03-18 14:04:00,2.46865,2.46865,2.46839,2.46859,20000000.0
2009-03-18 14:05:00,2.46845,2.46845,2.46836,2.46843,31000000.0
2009-03-18 14:06:00,2.46832,2.46843,2.46832,2.4684,28000000.0
2009-03-18 14:07:00,2.46843,2.46869,2.46838,2.4686,32000000.0
2009-03-18 14:08:00,2.46883,2.46889,2.4685,2.46873,22000000.0
2009-03-18 14:09:00,2.46901,2.4701,2.46901,2.4701,15000000.0
2009-03-18 14:10:00,2.47026,2.47026,2.46994,2.47,24000000.0
2009-03-18 14:11:00,2.46976,2.46981,2.46974,2.46975,22000000.0
2009-03-18 14:12:00,2.46981,2.47028,2.46981,2.47028,17000000.0
2009-03-18 14:13:00,2.47068,2.47134,2.47068,2.47134,19000000.0
2009-03-18 14:14:00,2.47161,2.47208,2.47161,2.4717,22000000.0
2009-03-18 14:15:00,2.47135,2.47135,2.47081,2.47121,26000000.0
2009-03-18 14:16:00,2.4713,2.47165,2.47127,2.47165,10000000.0
2009-03-18 14:17:00,2.47163,2.47163,2.46873,2.46873,8000000.0
2009-03-18 14:18:00,2.46836,2.46872,2.46826,2.46872,13000000.0
2009-03-18 14:19:00,2.46911,2.46933,2.46911,2.46933,29000000.0
2009-03-18 14:20:00,2.46978,2.47015,2.46969,2.47015,15000000.0
2009-03-18 14:21:00,2.47023,2.47041,2.46998,2.46998,18000000.0
2009-03-18 14:22:00,2.46981,2.47031,2.46981,2.47028,10000000.0
2009-03-18 14:23:00,2.46983,2.46989,2.46966,2.46989,24000000.0
2009-03-18 14:24:00,2.47011,2.47022,2.47011,2.47014,17000000.0
2009-03-18 14:25:00,2.4703,2.47148,2.4703,2.47069,31000000.0
2009-03-18 14:26:00,2.47156,2.47241,2.4711,2.47241,14000000.0
2009-03-18 14:27:00,2.47301,2.47301,2.4708,2.47082,14000000.0
2009-03-18 14:28:00,2.47079,2.47115,2.47079,2.47099,9000000.0
2009-03-18 14:29:00,2.47045,2.47045,2.46952,2.46952,7000000.0
2009-03-18 14:30:00,2.46975,2.47177,2.46975,2.47177,17000000.0
2009-03-18 14:31:00,2.47229,2.47442,2.47229,2.47442,21000000.0
2009-03-18 14:32:00,2.47526,2.47556,2.47526,2.47553,8000000.0
2009-03-18 14:33:00,2.47578,2.47593,2.4741,2.4741,10000000.0
2009-03-18 14:34:00,2.4758,2.4761,2.47377,2.4738,11000000.0
2009-03-18 14:35:00,2.47317,2.47429,2.47312,2.47429,7000000.0
2009-03-18 14:36:00,2.47561,2.47561,2.47454,2.47477,8000000.0
2009-03-18 14:37:00,2.47467,2.47478,2.47416,2.47422,11000000.0
2009-03-18 14:38:00,2.4738,2.4738,2.47277,2.47277,7000000.0
2009-03-18 14:39:00,2.47283,2.47286,2.47231,2.47232,8000000.0
2009-03-18 14:40:00,2.47263,2.47263,2.47222,2.47243,8000000.0
2009-03-18 14:41:00,2.47267,2.47309,2.47267,2.47281,10000000.0
2009-03-18 14:42:00,2.47382,2.47382,2.47347,2.47347,9000000.0
2009-03-18 14:43:00,2.47356,2.47356,2.47292,2.47292,8000000.0
2009-03-18 14:44:00,2.47263,2.47289,2.47227,2.47289,8000000.0
2009-03-18 14:45:00,2.47308,2.47331,2.47278,2.47331,7000000.0
2009-03-18 14:46:00,2.4739,2.47441,2.4739,2.47424,9000000.0
2009-03-18 14:47:00,2.47386,2.47487,2.47365,2.47487,8000000.0
2009-03-18 14:48:00,2.47496,2.47562,2.47474,2.47562,8000000.0
2009-03-18 14:49:00,2.47609,2.47623,2.4757,2.47602,9000000.0
2009-03-18 14:50:00,2.47547,2.47547,2.47504,2.47539,7000000.0
2009-03-18 14:51:00,2.47501,2.47501,2.47467,2.47493,10000000.0
2009-03-18 14:52:00,2.47367,2.47395,2.47351,2.47389,7000000.0
2009-03-18 14:53:00,2.47368,2.47368,2.47282,2.473,7000000.0
2009-03-18 14:54:00,2.47309,2.4735,2.47309,2.47316,8000000.0
2009-03-18 14:55:00,2.47264,2.47264,2.47222,2.4723,7000000.0
2009-03-18 14:56:00,2.47168,2.47265,2.47168,2.47265,8000000.0
2009-03-18 14:57:00,2.47319,2.47319,2.47286,2.47292,7000000.0
2009-03-18 14:58:00,2.47218,2.47232,2.47191,2.47226,8000000.0
2009-03-18 14:59:00,2.47221,2.47224,2.47113,2.47113,8000000.0
2009-03-18 15:00:00,2.471,2.47177,2.47046,2.47177,7000000.0
2009-03-18 15:01:00,2.47206,2.47228,2.47189,2.47228,8000000.0
2009-03-18 15:02:00,2.47108,2.47144,2.47068,2.47144,7000000.0
2009-03-18 15:03:00,2.47173,2.47195,2.47122,2.47122,7000000.0
2009-03-18 15:04:00,2.47173,2.47222,2.4715,2.47222,8000000.0
2009-03-18 15:05:00,2.47224,2.47438,2.47209,2.47438,7000000.0
2009-03-18 15:06:00,2.47211,2.47211,2.47158,2.47184,8000000.0
2009-03-18 15:07:00,2.47212,2.47253,2.47212,2.47249,11000000.0
2009-03-18 15:08:00,2.47208,2.47221,2.47203,2.47203,8000000.0
2009-03-18 15:09:00,2.4715,2.47185,2.4715,2.47171,7000000.0
2009-03-18 15:10:00,2.47189,2.47206,2.47169,2.47194,7000000.0
2009-03-18 15:11:00,2.47215,2.47346,2.47215,2.47346,11000000.0
2009-03-18 15:12:00,2.47347,2.47347,2.47289,2.47289,10000000.0
2009-03-18 15:13:00,2.47267,2.47268,2.47244,2.47261,9000000.0
2009-03-18 15:14:00,2.47291,2.47435,2.47288,2.47435,10000000.0
2009-03-18 15:15:00,2.4745,2.4745,2.47415,2.4743,8000000.0
2009-03-18 15:16:00,2.47403,2.47408,2.47317,2.47317,9000000.0
2009-03-18 15:17:00,2.47269,2.47282,2.47259,2.47259,9000000.0
2009-03-18 15:18:00,2.47247,2.47276,2.47246,2.47276,8000000.0
2009-03-18 15:19:00,2.47288,2.47304,2.47274,2.47281,7000000.0
2009-03-18 15:20:00,2.47293,2.47367,2.47293,2.47337,9000000.0
2009-03-18 15:21:00,2.47331,2.47338,2.47308,2.4732,8000000.0
2009-03-18 15:22:00,2.47332,2.47332,2.47292,2.47304,9000000.0
2009-03-18 15:23:00,2.47314,2.47508,2.47314,2.47508,8000000.0
2009-03-18 15:24:00,2.47517,2.47528,2.47385,2.47386,8000000.0
2009-03-18 15:25:00,2.47379,2.47435,2.47379,2.47435,7000000.0
2009-03-18 15:26:00,2.47445,2.47445,2.47399,2.47411,7000000.0
2009-03-18 15:27:00,2.47429,2.47457,2.47299,2.47299,7000000.0
2009-03-18 15:28:00,2.47281,2.47281,2.47245,2.47245,11000000.0
2009-03-18 15:29:00,2.47212,2.47259,2.47184,2.47259,7000000.0
2009-03-18 15:30:00,2.47293,2.47346,2.47293,2.47317,9000000.0
2009-03-18 15:31:00,2.47359,2.474,2.47351,2.474,9000000.0
2009-03-18 15:32:00,2.47433,2.47434,2.47407,2.47425,10000000.0
2009-03-18 15:33:00,2.47518,2.47525,2.47468,2.47475,8000000.0
2009-03-18 15:34:00,2.47424,2.47434,2.47394,2.47434,9000000.0
2009-03-18 15:35:00,2.47485,2.47485,2.47435,2.47464,7000000.0
2009-03-18 15:36:00,2.47506,2.47574,2.47506,2.47574,7000000.0
2009-03-18 15:37:00,2.47551,2.47557,2.47519,2.47534,8000000.0
2009-03-18 15:38:00,2.47298,2.47486,2.47298,2.47467,7000000.0
2009-03-18 15:39:00,2.47472,2.47472,2.47386,2.47402,10000000.0
2009-03-18 15:40:00,2.47406,2.47514,2.47406,2.47514,9000000.0
2009-03-18 15:41:00,2.47545,2.47545,2.47474,2.47474,11000000.0
2009-03-18 15:42:00,2.47485,2.47555,2.47485,2.47503,8000000.0
2009-03-18 15:43:00,2.47447,2.47505,2.47447,2.47493,8000000.0
2009-03-18 15:44:00,2.47475,2.47475,2.47404,2.47404,8000000.0
2009-03-18 15:45:00,2.47437,2.47482,2.47437,2.47482,8000000.0
2009-03-18 15:46:00,2.47431,2.47498,2.47394,2.47498,10000000.0
2009-03-18 15:47:00,2.47514,2.47531,2.47461,2.47462,7000000.0
2009-03-18 15:48:00,2.47491,2.47496,2.47415,2.47415,7000000.0
2009-03-18 15:49:00,2.4743,2.47431,2.47397,2.47431,8000000.0
2009-03-18 15:50:00,2.4746,2.47481,2.47422,2.47481,8000000.0
2009-03-18 15:51:00,2.47412,2.47539,2.47412,2.47539,9000000.0
2009-03-18 15:52:00,2.47495,2.47537,2.47495,2.47499,7000000.0
2009-03-18 15:53:00,2.4751,2.47527,2.47498,2.47527,7000000.0
2009-03-18 15:54:00,2.4755,2.47554,2.4746,2.47463,11000000.0
2009-03-18 15:55:00,2.47465,2.47489,2.4745,2.47489,9000000.0
2009-03-18 15:56:00,2.47491,2.47514,2.47491,2.47496,7000000.0
2009-03-18 15:57:00,2.47532,2.47545,2.47504,2.47533,10000000.0
2009-03-18 15:58:00,2.47473,2.47528,2.47464,2.47464,10000000.0
2009-03-18 15:59:00,2.47469,2.47488,2.47468,2.47476,7000000.0
2009-03-18 16:00:00,2.47526,2.47526,2.47488,2.47506,7000000.0
2009-03-18 16:01:00,2.47509,2.47522,2.47506,2.47515,9000000.0
2009-03-18 16:02:00,2.4746,2.47505,2.47432,2.47505,8000000.0
2009-03-18 16:03:00,2.4751,2.47514,2.47486,2.47514,11000000.0
2009-03-18 16:04:00,2.4751,2.47566,2.4751,2.47566,8000000.0
2009-03-18 16:05:00,2.47587,2.47587,2.47543,2.4757,9000000.0
2009-03-18 16:06:00,2.47561,2.47563,2.47542,2.47542,10000000.0
2009-03-18 16:07:00,2.47595,2.47595,2.4748,2.4748,10000000.0
2009-03-18 16:08:00,2.47509,2.47568,2.47475,2.47568,8000000.0
2009-03-18 16:09:00,2.47582,2.47618,2.47582,2.47608,7000000.0
2009-03-18 16:10:00,2.47549,2.47598,2.47529,2.47585,7000000.0
2009-03-18 16:11:00,2.4753,2.47658,2.4753,2.47658,10000000.0
2009-03-18 16:12:00,2.47727,2.47757,2.47727,2.47728,9000000.0
2009-03-18 16:13:00,2.47677,2.47722,2.47666,2.47722,7000000.0
2009-03-18 16:14:00,2.4772,2.47753,2.47705,2.47705,11000000.0
2009-03-18 16:15:00,2.47727,2.47772,2.47727,2.47758,7000000.0
2009-03-18 16:16:00,2.47665,2.47665,2.47482,2.47482,7000000.0
2009-03-18 16:17:00,2.47469,2.47525,2.47469,2.4747,11000000.0
2009-03-18 16:18:00,2.47514,2.47547,2.47514,2.47547,11000000.0
2009-03-18 16:19:00,2.47547,2.4761,2.47541,2.4761,11000000.0
2009-03-18 16:20:00,2.4762,2.4762,2.4759,2.4759,9000000.0
2009-03-18 16:21:00,2.47584,2.47584,2.47531,2.47553,9000000.0
2009-03-18 16:22:00,2.47524,2.47524,2.47435,2.47464,8000000.0
2009-03-18 16:23:00,2.47452,2.47467,2.47448,2.47462,8000000.0
2009-03-18 16:24:00,2.47458,2.47458,2.47433,2.47438,10000000.0
2009-03-18 16:25:00,2.47425,2.47457,2.47425,2.47457,7000000.0
2009-03-18 16:26:00,2.47429,2.47447,2.47408,2.47447,7000000.0
2009-03-18 16:27:00,2.47451,2.47454,2.47425,2.47425,11000000.0
2009-03-18 16:28:00,2.4746,2.4746,2.47406,2.47424,11000000.0
2009-03-18 16:29:00,2.47449,2.47463,2.47448,2.47463,7000000.0
2009-03-18 16:30:00,2.47509,2.47511,2.47468,2.47511,8000000.0
2009-03-18 16:31:00,2.47464,2.47464,2.47393,2.47418,7000000.0
2009-03-18 16:32:00,2.47545,2.47564,2.47503,2.47503,8000000.0
2009-03-18 16:33:00,2.47464,2.4749,2.47433,2.47442,11000000.0
2009-03-18 16:34:00,2.47396,2.47396,2.47372,2.47372,8000000.0
2009-03-18 16:35:00,2.47378,2.47501,2.47378,2.47501,7000000.0
2009-03-18 16:36:00,2.47518,2.47562,2.47474,2.47562,8000000.0
2009-03-18 16:37:00,2.47527,2.47537,2.47509,2.47537,8000000.0
2009-03-18 16:38:00,2.47529,2.47667,2.47529,2.47652,7000000.0
2009-03-18 16:39:00,2.47671,2.47674,2.47652,2.47659,8000000.0
2009-03-18 16:40:00,2.47687,2.47842,2.47687,2.47842,11000000.0
2009-03-18 16:41:00,2.47799,2.47968,2.47799,2.47968,10000000.0
2009-03-18 16:42:00,2.47977,2.47977,2.47952,2.47976,7000000.0
2009-03-18 16:43:00,2.47938,2.47966,2.47938,2.47966,7000000.0
2009-03-18 16:44:00,2.47985,2.48038,2.47985,2.48038,7000000.0
2009-03-18 16:45:00,2.48015,2.48015,2.47924,2.47938,11000000.0
2009-03-18 16:46:00,2.47946,2.47946,2.47873,2.47906,11000000.0
2009-03-18 16:47:00,2.47876,2.47899,2.4785,2.47854,7000000.0
2009-03-18 16:48:00,2.47871,2.47928,2.47871,2.4792,10000000.0
2009-03-18 16:49:00,2.47907,2.47918,2.47893,2.47899,8000000.0
2009-03-18 16:50:00,2.47878,2.47878,2.47859,2.4787,8000000.0
2009-03-18 16:51:00,2.47877,2.47931,2.47877,2.47926,9000000.0
2009-03-18 16:52:00,2.47844,2.47892,2.47844,2.47892,7000000.0
2009-03-18 16:53:00,2.47896,2.47933,2.47888,2.47933,8000000.0
2009-03-18 16:54:00,2.47917,2.4793,2.47877,2.47877,7000000.0
2009-03-18 16:55:00,2.47914,2.47951,2.47914,2.47951,11000000.0
2009-03-18 16:56:00,2.47912,2.47916,2.479,2.47906,11000000.0
2009-03-18 16:57:00,2.47923,2.4796,2.47923,2.4796,7000000.0
2009-03-18 16:58:00,2.47971,2.47979,2.4797,2.47976,8000000.0
2009-03-18 16:59:00,2.47848,2.47981,2.47848,2.47853,7000000.0
2009-03-18 17:00:00,2.47851,2.47865,2.47837,2.47837,11000000.0
2009-03-18 17:01:00,2.4783,2.47843,2.47822,2.47839,7000000.0
2009-03-18 17:02:00,2.47866,2.47885,2.4786,2.47863,8000000.0
2009-03-18 17:03:00,2.4786,2.47871,2.47682,2.47861,7000000.0
2009-03-18 17:04:00,2.47867,2.47878,2.47867,2.47874,7000000.0
2009-03-18 17:05:00,2.47872,2.47872,2.47857,2.47872,10000000.0
2009-03-18 17:06:00,2.47917,2.47917,2.47889,2.47905,9000000.0
2009-03-18 17:07:00,2.47885,2.47897,2.47874,2.47897,8000000.0
2009-03-18 17:08:00,2.47912,2.47913,2.4789,2.47913,9000000.0
2009-03-18 17:09:00,2.47917,2.47919,2.47888,2.47919,8000000.0
2009-03-18 17:10:00,2.47919,2.48016,2.47919,2.47979,9000000.0
2009-03-18 17:11:00,2.47927,2.47948,2.47899,2.47899,8000000.0
2009-03-18 17:12:00,2.47879,2.47922,2.47871,2.47922,7000000.0
2009-03-18 17:13:00,2.47963,2.47982,2.47955,2.47955,8000000.0
2009-03-18 17:14:00,2.4801,2.4804,2.47992,2.47992,8000000.0
2009-03-18 17:15:00,2.47975,2.47975,2.47926,2.47926,7000000.0
2009-03-18 17:16:00,2.47889,2.47889,2.47838,2.47849,10000000.0
2009-03-18 17:17:00,2.47777,2.47805,2.47776,2.47797,7000000.0
2009-03-18 17:18:00,2.47775,2.47775,2.47721,2.47728,9000000.0
2009-03-18 17:19:00,2.47703,2.47753,2.47691,2.47753,7000000.0
2009-03-18 17:20:00,2.47724,2.47729,2.47708,2.47708,8000000.0
2009-03-18 17:21:00,2.47718,2.47826,2.47718,2.47823,10000000.0
2009-03-18 17:22:00,2.47838,2.47907,2.47838,2.47895,8000000.0
2009-03-18 17:23:00,2.47863,2.47897,2.47848,2.47896,8000000.0
2009-03-18 17:24:00,2.47901,2.47969,2.47888,2.47969,7000000.0
2009-03-18 17:25:00,2.48038,2.48114,2.48038,2.48097,7000000.0
2009-03-18 17:26:00,2.4807,2.48164,2.48058,2.48164,7000000.0
2009-03-18 17:27:00,2.4818,2.4818,2.4808,2.4808,9000000.0
2009-03-18 17:28:00,2.48081,2.48088,2.4796,2.4796,7000000.0
2009-03-18 17:29:00,2.47959,2.48049,2.47959,2.48045,8000000.0
2009-03-18 17:30:00,2.48034,2.48034,2.47985,2.47985,8000000.0
2009-03-18 17:31:00,2.47988,2.48027,2.47944,2.47944,9000000.0
2009-03-18 17:32:00,2.47979,2.4803,2.47969,2.4803,8000000.0
2009-03-18 17:33:00,2.48073,2.4814,2.48073,2.4814,11000000.0
2009-03-18 17:34:00,2.48153,2.48153,2.48125,2.48133,9000000.0
2009-03-18 17:35:00,2.48122,2.48138,2.48102,2.48121,7000000.0
2009-03-18 17:36:00,2.48078,2.48083,2.48062,2.48082,7000000.0
2009-03-18 17:37:00,2.48077,2.48077,2.4801,2.4801,7000000.0
2009-03-18 17:38:00,2.48014,2.48056,2.48014,2.48037,8000000.0
2009-03-18 17:39:00,2.48025,2.48046,2.4802,2.4804,7000000.0
2009-03-18 17:40:00,2.48052,2.48052,2.48016,2.48016,9000000.0
2009-03-18 17:41:00,2.47983,2.48001,2.47975,2.47975,8000000.0
2009-03-18 17:42:00,2.47971,2.48024,2.47959,2.47992,11000000.0
2009-03-18 17:43:00,2.47996,2.48023,2.47996,2.48003,7000000.0
2009-03-18 17:44:00,2.48044,2.48047,2.47993,2.48047,10000000.0
2009-03-18 17:45:00,2.48051,2.48133,2.48051,2.48133,7000000.0
2009-03-18 17:46:00,2.48139,2.48156,2.48115,2.48129,8000000.0
2009-03-18 17:47:00,2.48095,2.4816,2.48095,2.48126,8000000.0
2009-03-18 17:48:00,2.48122,2.48192,2.48122,2.48192,7000000.0
2009-03-18 17:49:00,2.48182,2.48213,2.48179,2.48196,7000000.0
2009-03-18 17:50:00,2.48158,2.48158,2.48146,2.48155,7000000.0
2009-03-18 17:51:00,2.48155,2.48155,2.48124,2.48136,7000000.0
2009-03-18 17:52:00,2.48138,2.48349,2.48138,2.48349,7000000.0
2009-03-18 17:53:00,2.48453,2.48453,2.48334,2.48334,7000000.0
2009-03-18 17:54:00,2.48292,2.48355,2.48289,2.48355,11000000.0
2009-03-18 17:55:00,2.48323,2.48323,2.48169,2.48169,7000000.0
2009-03-18 17:56:00,2.48182,2.4819,2.48171,2.4819,7000000.0
2009-03-18 17:57:00,2.48193,2.48235,2.48193,2.48235,10000000.0
2009-03-18 17:58:00,2.48175,2.48243,2.48175,2.48243,10000000.0
2009-03-18 17:59:00,2.48178,2.48202,2.48057,2.48057,10000000.0
2009-03-18 18:00:00,2.47997,2.47997,2.47838,2.47838,10000000.0
2009-03-18 18:01:00,2.47851,2.47859,2.47822,2.47859,8000000.0
2009-03-18 18:02:00,2.47871,2.47871,2.47777,2.47777,8000000.0
2009-03-18 18:03:00,2.47683,2.47743,2.47683,2.47743,10000000.0
2009-03-18 18:04:00,2.47782,2.4788,2.47782,2.47867,8000000.0
2009-03-18 18:05:00,2.47766,2.47795,2.47766,2.47779,10000000.0
2009-03-18 18:06:00,2.47724,2.47774,2.47723,2.47774,10000000.0
2009-03-18 18:07:00,2.47802,2.47804,2.47783,2.47804,8000000.0
2009-03-18 18:08:00,2.478,2.478,2.47744,2.47744,8000000.0
2009-03-18 18:09:00,2.47763,2.47814,2.47763,2.47814,8000000.0
2009-03-18 18:10:00,2.47834,2.47834,2.4776,2.47771,11000000.0
2009-03-18 18:11:00,2.47714,2.47784,2.47695,2.47784,7000000.0
2009-03-18 18:12:00,2.47804,2.47847,2.47804,2.47842,9000000.0
2009-03-18 18:13:00,2.47766,2.47777,2.47696,2.47777,11000000.0
2009-03-18 18:14:00,2.47747,2.4782,2.47747,2.4782,6000000.0
2009-03-18 18:15:00,2.4783,2.47849,2.4783,2.47849,8000000.0
2009-03-18 18:16:00,2.47852,2.47852,2.47801,2.47801,11000000.0
2009-03-18 18:17:00,2.47817,2.47827,2.47804,2.47827,10000000.0
2009-03-18 18:18:00,2.47718,2.47718,2.4767,2.47688,8000000.0
2009-03-18 18:19:00,2.47736,2.47778,2.47714,2.47723,9000000.0
2009-03-18 18:20:00,2.47685,2.47685,2.47574,2.47574,7000000.0
2009-03-18 18:21:00,2.47525,2.47525,2.47275,2.47464,11000000.0
2009-03-18 18:22:00,2.47484,2.47484,2.47437,2.47473,11000000.0
2009-03-18 18:23:00,2.47442,2.47545,2.47425,2.47545,8000000.0
2009-03-18 18:24:00,2.47539,2.47651,2.47539,2.47651,10000000.0
2009-03-18 18:25:00,2.47689,2.47689,2.47638,2.47652,7000000.0
2009-03-18 18:26:00,2.47712,2.47773,2.47636,2.47773,8000000.0
2009-03-18 18:27:00,2.47806,2.47806,2.47755,2.47784,7000000.0
2009-03-18 18:28:00,2.47799,2.47869,2.47799,2.47869,7000000.0
2009-03-18 18:29:00,2.47865,2.47865,2.47805,2.4784,7000000.0
2009-03-18 18:30:00,2.47848,2.47888,2.47831,2.47861,8000000.0
2009-03-18 18:31:00,2.47864,2.4788,2.47839,2.47877,9000000.0
2009-03-18 18:32:00,2.47871,2.47871,2.47847,2.47867,11000000.0
2009-03-18 18:33:00,2.47875,2.47875,2.47773,2.47773,11000000.0
2009-03-18 18:34:00,2.4778,2.47784,2.47744,2.47744,7000000.0
2009-03-18 18:35:00,2.47762,2.47794,2.47759,2.47779,8000000.0
2009-03-18 18:36:00,2.47807,2.4782,2.47802,2.47802,7000000.0
2009-03-18 18:37:00,2.47822,2.47965,2.47822,2.47965,8000000.0
2009-03-18 18:38:00,2.48005,2.48044,2.48005,2.48043,8000000.0
2009-03-18 18:39:00,2.48016,2.48016,2.47979,2.47995,7000000.0
2009-03-18 18:40:00,2.47968,2.48026,2.47968,2.48026,7000000.0
2009-03-18 18:41:00,2.48044,2.48062,2.48033,2.48033,8000000.0
2009-03-18 18:42:00,2.48017,2.48041,2.48013,2.48041,11000000.0
2009-03-18 18:43:00,2.48065,2.48098,2.4804,2.48098,8000000.0
2009-03-18 18:44:00,2.48094,2.48094,2.48023,2.48023,7000000.0
2009-03-18 18:45:00,2.47995,2.47995,2.47958,2.47958,11000000.0
2009-03-18 18:46:00,2.47986,2.47986,2.47927,2.47973,9000000.0
2009-03-18 18:47:00,2.4793,2.4793,2.47813,2.47813,8000000.0
2009-03-18 18:48:00,2.47836,2.47847,2.47799,2.47799,9000000.0
2009-03-18 18:49:00,2.47773,2.47786,2.47755,2.47785,7000000.0
2009-03-18 18:50:00,2.47815,2.47815,2.47726,2.47726,11000000.0
2009-03-18 18:51:00,2.47752,2.47797,2.47752,2.47786,5000000.0
2009-03-18 18:52:00,2.47787,2.47854,2.47785,2.47854,8000000.0
2009-03-18 18:53:00,2.47846,2.47869,2.47814,2.47814,11000000.0
2009-03-18 18:54:00,2.47828,2.47961,2.47828,2.47961,7000000.0
2009-03-18 18:55:00,2.4805,2.48088,2.4805,2.4807,7000000.0
2009-03-18 18:56:00,2.47988,2.48,2.47969,2.47986,7000000.0
2009-03-18 18:57:00,2.47994,2.47994,2.47884,2.47884,10000000.0
2009-03-18 18:58:00,2.47864,2.47867,2.47791,2.47804,9000000.0
2009-03-18 18:59:00,2.4793,2.47966,2.4793,2.47966,8000000.0
2009-03-18 19:00:00,2.47943,2.47943,2.47914,2.47928,7000000.0
2009-03-18 19:01:00,2.47931,2.47931,2.47913,2.47928,7000000.0
2009-03-18 19:02:00,2.47934,2.47946,2.47914,2.47914,8000000.0
2009-03-18 19:03:00,2.47936,2.47972,2.47936,2.47967,7000000.0
2009-03-18 19:04:00,2.47945,2.47945,2.47834,2.47839,8000000.0
2009-03-18 19:05:00,2.47844,2.47859,2.47839,2.4784,8000000.0
2009-03-18 19:06:00,2.47838,2.4785,2.47792,2.47832,8000000.0
2009-03-18 19:07:00,2.47829,2.47829,2.47778,2.47778,9000000.0
2009-03-18 19:08:00,2.47791,2.47842,2.47791,2.47842,8000000.0
2009-03-18 19:09:00,2.47872,2.47901,2.47871,2.47871,7000000.0
2009-03-18 19:10:00,2.47868,2.47887,2.47866,2.47887,11000000.0
2009-03-18 19:11:00,2.47859,2.47872,2.47836,2.47872,10000000.0
2009-03-18 19:12:00,2.47922,2.47963,2.47922,2.47963,7000000.0
2009-03-18 19:13:00,2.47983,2.4802,2.47875,2.47986,6000000.0
2009-03-18 19:14:00,2.47973,2.47973,2.47942,2.4796,8000000.0
2009-03-18 19:15:00,2.47963,2.47963,2.47875,2.47875,10000000.0
2009-03-18 19:16:00,2.47891,2.48016,2.47891,2.48016,8000000.0
2009-03-18 19:17:00,2.48037,2.48038,2.47993,2.48038,10000000.0
2009-03-18 19:18:00,2.48046,2.48048,2.48005,2.48008,11000000.0
2009-03-18 19:19:00,2.48019,2.48072,2.48019,2.48071,8000000.0
2009-03-18 19:20:00,2.48284,2.48324,2.48275,2.48275,11000000.0
2009-03-18 19:21:00,2.48294,2.48329,2.48294,2.48328,10000000.0
2009-03-18 19:22:00,2.48352,2.48386,2.48311,2.48317,9000000.0
2009-03-18 19:23:00,2.48139,2.48139,2.48068,2.48088,8000000.0
2009-03-18 19:24:00,2.48157,2.48327,2.48157,2.48259,9000000.0
2009-03-18 19:25:00,2.47975,2.47975,2.47914,2.47914,9000000.0
2009-03-18 19:26:00,2.47936,2.47938,2.47825,2.47825,7000000.0
2009-03-18 19:27:00,2.47914,2.47969,2.47914,2.47944,8000000.0
2009-03-18 19:28:00,2.47957,2.47966,2.47952,2.47953,10000000.0
2009-03-18 19:29:00,2.47949,2.4796,2.47949,2.4796,7000000.0
2009-03-18 19:30:00,2.47962,2.48,2.47962,2.48,10000000.0
2009-03-18 19:31:00,2.48009,2.48018,2.47989,2.47989,7000000.0
2009-03-18 19:32:00,2.48001,2.48018,2.47999,2.48016,10000000.0
2009-03-18 19:33:00,2.47981,2.4802,2.47981,2.48018,7000000.0
2009-03-18 19:34:00,2.48017,2.48129,2.48015,2.48129,8000000.0
2009-03-18 19:35:00,2.48178,2.48229,2.48178,2.48229,7000000.0
2009-03-18 19:36:00,2.48181,2.48201,2.48181,2.48196,7000000.0
2009-03-18 19:37:00,2.48183,2.48183,2.48158,2.48158,8000000.0
2009-03-18 19:38:00,2.48165,2.48176,2.48164,2.48164,8000000.0
2009-03-18 19:39:00,2.48168,2.48168,2.48116,2.48129,8000000.0
2009-03-18 19:40:00,2.48134,2.48155,2.48109,2.48155,7000000.0
2009-03-18 19:41:00,2.48151,2.48151,2.48002,2.48002,9000000.0
2009-03-18 19:42:00,2.47958,2.47961,2.47939,2.47942,7000000.0
2009-03-18 19:43:00,2.47944,2.47944,2.47913,2.47913,11000000.0
2009-03-18 19:44:00,2.47916,2.47926,2.47916,2.47923,8000000.0
2009-03-18 19:45:00,2.47927,2.47932,2.47912,2.47912,9000000.0
2009-03-18 19:46:00,2.47922,2.47922,2.47901,2.47901,7000000.0
2009-03-18 19:47:00,2.47855,2.47855,2.47747,2.47747,9000000.0
2009-03-18 19:48:00,2.47733,2.47754,2.47726,2.47744,8000000.0
2009-03-18 19:49:00,2.47748,2.47935,2.47733,2.47935,7000000.0
2009-03-18 19:50:00,2.4798,2.4798,2.47914,2.47914,7000000.0
2009-03-18 19:51:00,2.47877,2.47877,2.47756,2.4776,7000000.0
2009-03-18 19:52:00,2.47749,2.47784,2.47749,2.47784,7000000.0
2009-03-18 19:53:00,2.47781,2.47781,2.47752,2.47769,7000000.0
2009-03-18 19:54:00,2.4779,2.47794,2.47779,2.4779,8000000.0
2009-03-18 19:55:00,2.47783,2.47789,2.47769,2.47771,8000000.0
2009-03-18 19:56:00,2.47771,2.47786,2.47755,2.47763,8000000.0
2009-03-18 19:57:00,2.47767,2.47767,2.47756,2.47756,7000000.0
2009-03-18 19:58:00,2.47765,2.47777,2.47747,2.47747,10000000.0
2009-03-18 19:59:00,2.47744,2.47744,2.47712,2.47742,8000000.0
2009-03-18 20:00:00,2.47814,2.47894,2.47814,2.47892,7000000.0
2009-03-18 20:01:00,2.47996,2.48018,2.47972,2.47972,7000000.0
2009-03-18 20:02:00,2.47979,2.47979,2.47917,2.47923,7000000.0
2009-03-18 20:03:00,2.47894,2.47916,2.47894,2.47903,9000000.0
2009-03-18 20:04:00,2.47942,2.47951,2.47897,2.47916,9000000.0
2009-03-18 20:05:00,2.47967,2.4803,2.47967,2.4803,9000000.0
2009-03-18 20:06:00,2.48045,2.48056,2.48027,2.48027,11000000.0
2009-03-18 20:07:00,2.47986,2.47986,2.47934,2.47934,10000000.0
2009-03-18 20:08:00,2.47947,2.48037,2.47947,2.48037,8000000.0
2009-03-18 20:09:00,2.48024,2.48024,2.48008,2.48008,7000000.0
2009-03-18 20:10:00,2.47973,2.4804,2.47973,2.47996,8000000.0
2009-03-18 20:11:00,2.47977,2.47978,2.47863,2.47863,8000000.0
2009-03-18 20:12:00,2.47696,2.47785,2.47679,2.47775,7000000.0
2009-03-18 20:13:00,2.47756,2.47795,2.47741,2.47768,10000000.0
2009-03-18 20:14:00,2.4775,2.4775,2.4765,2.4765,6000000.0
2009-03-18 20:15:00,2.47641,2.47679,2.47641,2.47655,7000000.0
2009-03-18 20:16:00,2.47653,2.47656,2.47633,2.47633,7000000.0
2009-03-18 20:17:00,2.48334,2.50338,2.48334,2.50338,11000000.0
2009-03-18 20:18:00,2.50004,2.50004,2.49228,2.49303,9000000.0
2009-03-18 20:19:00,2.48664,2.48664,2.4818,2.4818,8000000.0
2009-03-18 20:20:00,2.48064,2.48693,2.48064,2.48693,7000000.0
2009-03-18 20:21:00,2.48225,2.48366,2.48163,2.48275,11000000.0
2009-03-18 20:22:00,2.48372,2.48853,2.48372,2.48827,7000000.0
2009-03-18 20:23:00,2.48532,2.48532,2.47791,2.47791,7000000.0
2009-03-18 20:24:00,2.4773,2.4773,2.46714,2.46714,8000000.0
2009-03-18 20:25:00,2.46236,2.46774,2.46236,2.46774,11000000.0
2009-03-18 20:26:00,2.46894,2.47254,2.46894,2.47254,8000000.0
2009-03-18 20:27:00,2.47307,2.47457,2.47244,2.47401,7000000.0
2009-03-18 20:28:00,2.4751,2.47688,2.47373,2.47373,7000000.0
2009-03-18 20:29:00,2.47247,2.47353,2.47138,2.47152,8000000.0
2009-03-18 20:30:00,2.47061,2.47591,2.47061,2.47435,8000000.0
2009-03-18 20:31:00,2.47128,2.47155,2.4689,2.4689,7000000.0
2009-03-18 20:32:00,2.46724,2.47278,2.46636,2.47278,7000000.0
2009-03-18 20:33:00,2.47555,2.47555,2.47371,2.47371,7000000.0
2009-03-18 20:34:00,2.47173,2.47343,2.47064,2.47343,8000000.0
2009-03-18 20:35:00,2.47643,2.4777,2.47476,2.47714,9000000.0
2009-03-18 20:36:00,2.48383,2.48383,2.47849,2.47849,7000000.0
2009-03-18 20:37:00,2.47579,2.47607,2.47384,2.47384,11000000.0
2009-03-18 20:38:00,2.47576,2.47822,2.47576,2.47746,10000000.0
2009-03-18 20:39:00,2.47922,2.4818,2.47922,2.48082,9000000.0
2009-03-18 20:40:00,2.47796,2.47974,2.47695,2.47695,8000000.0
2009-03-18 20:41:00,2.47349,2.47349,2.47286,2.47286,8000000.0
2009-03-18 20:42:00,2.47346,2.47544,2.47232,2.47544,11000000.0
2009-03-18 20:43:00,2.47972,2.48015,2.47913,2.48015,8000000.0
2009-03-18 20:44:00,2.48078,2.48078,2.47922,2.47958,10000000.0
2009-03-18 20:45:00,2.47823,2.47823,2.477,2.47813,7000000.0
2009-03-18 20:46:00,2.47875,2.47896,2.47761,2.47775,8000000.0
2009-03-18 20:47:00,2.47407,2.47407,2.47042,2.47042,7000000.0
2009-03-18 20:48:00,2.47,2.47325,2.46922,2.47325,10000000.0
2009-03-18 20:49:00,2.47171,2.47476,2.4706,2.47476,7000000.0
2009-03-18 20:50:00,2.47265,2.47265,2.46746,2.46746,8000000.0
2009-03-18 20:51:00,2.46694,2.46822,2.46682,2.46822,9000000.0
2009-03-18 20:52:00,2.46762,2.46762,2.46502,2.46502,11000000.0
2009-03-18 20:53:00,2.46493,2.46678,2.46465,2.46678,11000000.0
2009-03-18 20:54:00,2.46731,2.46868,2.46731,2.46795,11000000.0
2009-03-18 20:55:00,2.46626,2.46626,2.46425,2.46432,8000000.0
2009-03-18 20:56:00,2.46591,2.46657,2.46591,2.46657,7000000.0
2009-03-18 20:57:00,2.46727,2.4675,2.46671,2.46671,9000000.0
2009-03-18 20:58:00,2.46586,2.46586,2.46519,2.46528,5000000.0
2009-03-18 20:59:00,2.46404,2.46535,2.46403,2.46535,7000000.0
2009-03-18 21:00:00,2.46698,2.46752,2.46698,2.46698,7000000.0
2009-03-18 21:01:00,2.46704,2.46704,2.46537,2.46537,7000000.0
2009-03-18 21:02:00,2.46464,2.46474,2.46319,2.46319,7000000.0
2009-03-18 21:03:00,2.45833,2.4629,2.45833,2.4629,8000000.0
2009-03-18 21:04:00,2.46264,2.4627,2.45975,2.45975,7000000.0
2009-03-18 21:05:00,2.46084,2.46367,2.4603,2.46367,8000000.0
2009-03-18 21:06:00,2.46639,2.46671,2.46481,2.46481,8000000.0
2009-03-18 21:07:00,2.4651,2.46649,2.4651,2.46649,8000000.0
2009-03-18 21:08:00,2.46627,2.46761,2.46588,2.46588,10000000.0
2009-03-18 21:09:00,2.46582,2.46694,2.46523,2.46523,10000000.0
2009-03-18 21:10:00,2.46774,2.46961,2.46774,2.4685,8000000.0
2009-03-18 21:11:00,2.46906,2.46911,2.46714,2.46714,7000000.0
2009-03-18 21:12:00,2.46678,2.46942,2.46678,2.46917,8000000.0
2009-03-18 21:13:00,2.46868,2.46868,2.46612,2.46612,10000000.0
2009-03-18 21:14:00,2.46678,2.46686,2.46663,2.46679,8000000.0
2009-03-18 21:15:00,2.46711,2.4672,2.46639,2.46639,8000000.0
2009-03-18 21:16:00,2.46873,2.47172,2.46873,2.47131,7000000.0
2009-03-18 21:17:00,2.47264,2.47506,2.47264,2.47499,8000000.0
2009-03-18 21:18:00,2.47405,2.47405,2.4706,2.4706,7000000.0
2009-03-18 21:19:00,2.47056,2.47286,2.47056,2.47286,9000000.0
2009-03-18 21:20:00,2.47406,2.47406,2.47366,2.47367,11000000.0
2009-03-18 21:21:00,2.4742,2.47421,2.47396,2.47412,10000000.0
2009-03-18 21:22:00,2.47455,2.47455,2.47426,2.4744,10000000.0
2009-03-18 21:23:00,2.47465,2.4749,2.47465,2.47476,7000000.0
2009-03-18 21:24:00,2.47411,2.47489,2.47406,2.47489,8000000.0
2009-03-18 21:25:00,2.47627,2.47627,2.47489,2.47489,7000000.0
2009-03-18 21:26:00,2.47343,2.4736,2.47296,2.473,7000000.0
2009-03-18 21:27:00,2.47246,2.47251,2.47215,2.47241,7000000.0
2009-03-18 21:28:00,2.47158,2.47158,2.47008,2.47012,7000000.0
2009-03-18 21:29:00,2.47008,2.47109,2.47008,2.47021,8000000.0
2009-03-18 21:30:00,2.46986,2.47171,2.46986,2.47171,8000000.0
2009-03-18 21:31:00,2.47196,2.47196,2.47041,2.47053,8000000.0
2009-03-18 21:32:00,2.47046,2.47081,2.47016,2.47016,7000000.0
2009-03-18 21:33:00,2.4701,2.47043,2.47009,2.47042,11000000.0
2009-03-18 21:34:00,2.47053,2.47088,2.47053,2.47088,11000000.0
2009-03-18 21:35:00,2.47007,2.4703,2.46995,2.47027,11000000.0
2009-03-18 21:36:00,2.47091,2.47168,2.47091,2.47141,8000000.0
2009-03-18 21:37:00,2.47189,2.47189,2.47135,2.47153,8000000.0
2009-03-18 21:38:00,2.47144,2.47157,2.47115,2.47156,8000000.0
2009-03-18 21:39:00,2.47104,2.47109,2.46861,2.46861,9000000.0
2009-03-18 21:40:00,2.46893,2.46963,2.46734,2.46734,7000000.0
2009-03-18 21:41:00,2.46685,2.46768,2.46674,2.46768,9000000.0
2009-03-18 21:42:00,2.46731,2.46756,2.46714,2.46756,7000000.0
2009-03-18 21:43:00,2.46799,2.46808,2.46618,2.46618,11000000.0
2009-03-18 21:44:00,2.46599,2.46679,2.46592,2.46679,8000000.0
2009-03-18 21:45:00,2.46666,2.46721,2.46662,2.46662,10000000.0
2009-03-18 21:46:00,2.46661,2.46716,2.46661,2.46716,8000000.0
2009-03-18 21:47:00,2.4664,2.4664,2.46523,2.46523,8000000.0
2009-03-18 21:48:00,2.46675,2.46789,2.46573,2.46573,8000000.0
2009-03-18 21:49:00,2.46558,2.46558,2.46442,2.46476,8000000.0
2009-03-18 21:50:00,2.46482,2.46638,2.46482,2.46638,8000000.0
2009-03-18 21:51:00,2.46684,2.46684,2.46555,2.46555,7000000.0
2009-03-18 21:52:00,2.46558,2.466,2.46545,2.466,7000000.0
2009-03-18 21:53:00,2.46755,2.46818,2.46755,2.46818,7000000.0
2009-03-18 21:54:00,2.46724,2.46773,2.46682,2.46773,7000000.0
2009-03-18 21:55:00,2.4675,2.46754,2.46732,2.46754,7000000.0
2009-03-18 21:56:00,2.46752,2.46901,2.46752,2.46901,8000000.0
2009-03-18 21:57:00,2.46945,2.46946,2.46826,2.46826,7000000.0
2009-03-18 21:58:00,2.46767,2.46828,2.46767,2.46828,7000000.0
2009-03-18 21:59:00,2.46808,2.46808,2.46617,2.46617,8000000.0
2009-03-18 22:00:00,2.46618,2.46802,2.46618,2.46633,10000000.0
2009-03-18 22:01:00,2.46755,2.46824,2.46699,2.46824,9000000.0
2009-03-18 22:02:00,2.46885,2.46935,2.46831,2.46867,8000000.0
2009-03-18 22:03:00,2.46736,2.46774,2.46735,2.46774,11000000.0
2009-03-18 22:04:00,2.46704,2.46704,2.4664,2.46702,5000000.0
2009-03-18 22:05:00,2.46952,2.47167,2.46952,2.47167,10000000.0
2009-03-18 22:06:00,2.47215,2.47215,2.46999,2.46999,7000000.0
2009-03-18 22:07:00,2.47017,2.47153,2.47017,2.47153,8000000.0
2009-03-18 22:08:00,2.4723,2.473,2.47156,2.47156,8000000.0
2009-03-18 22:09:00,2.47119,2.47143,2.47095,2.47143,9000000.0
2009-03-18 22:10:00,2.47114,2.47146,2.47114,2.47141,8000000.0
2009-03-18 22:11:00,2.47205,2.47205,2.47163,2.47163,9000000.0
2009-03-18 22:12:00,2.47144,2.47144,2.47109,2.47109,8000000.0
2009-03-18 22:13:00,2.47113,2.47165,2.47113,2.47154,7000000.0
2009-03-18 22:14:00,2.4716,2.47175,2.47125,2.47125,11000000.0
2009-03-18 22:15:00,2.47071,2.47071,2.46886,2.47026,8000000.0
2009-03-18 22:16:00,2.47066,2.47165,2.47066,2.47122,9000000.0
2009-03-18 22:17:00,2.47102,2.47102,2.47085,2.471,7000000.0
2009-03-18 22:18:00,2.47035,2.47035,2.46956,2.47027,8000000.0
2009-03-18 22:19:00,2.47046,2.47064,2.47024,2.47045,7000000.0
2009-03-18 22:20:00,2.47142,2.47142,2.47029,2.47029,7000000.0
2009-03-18 22:21:00,2.46987,2.46991,2.46956,2.46956,9000000.0
2009-03-18 22:22:00,2.46979,2.46991,2.46972,2.46991,7000000.0
2009-03-18 22:23:00,2.4701,2.47027,2.47009,2.47009,5000000.0
2009-03-18 22:24:00,2.46958,2.47022,2.46958,2.4701,7000000.0
2009-03-18 22:25:00,2.46986,2.47011,2.46945,2.46955,8000000.0
2009-03-18 22:26:00,2.46934,2.46981,2.46934,2.46981,9000000.0
2009-03-18 22:27:00,2.47048,2.4707,2.47045,2.4707,8000000.0
2009-03-18 22:28:00,2.47067,2.47138,2.4704,2.47134,8000000.0
2009-03-18 22:29:00,2.47158,2.4717,2.47158,2.47163,10000000.0
2009-03-18 22:30:00,2.47155,2.47183,2.47139,2.47183,7000000.0
2009-03-18 22:31:00,2.47227,2.47257,2.47189,2.47193,9000000.0
2009-03-18 22:32:00,2.47165,2.47172,2.47135,2.47135,8000000.0
2009-03-18 22:33:00,2.47137,2.47155,2.47137,2.47146,7000000.0
2009-03-18 22:34:00,2.47206,2.47335,2.47206,2.47335,7000000.0
2009-03-18 22:35:00,2.47362,2.47406,2.47362,2.47406,8000000.0
2009-03-18 22:36:00,2.47405,2.47405,2.47342,2.47393,10000000.0
2009-03-18 22:37:00,2.47458,2.47541,2.47458,2.47541,7000000.0
2009-03-18 22:38:00,2.47585,2.47601,2.47569,2.47601,8000000.0
2009-03-18 22:39:00,2.47603,2.47603,2.4749,2.4749,9000000.0
2009-03-18 22:40:00,2.47576,2.47591,2.47564,2.47584,7000000.0
2009-03-18 22:41:00,2.47612,2.47651,2.47612,2.47646,8000000.0
2009-03-18 22:42:00,2.47652,2.47657,2.47548,2.47548,7000000.0
2009-03-18 22:43:00,2.47508,2.47602,2.47501,2.47602,7000000.0
2009-03-18 22:44:00,2.47505,2.47505,2.47315,2.47317,7000000.0
2009-03-18 22:45:00,2.47359,2.47404,2.473,2.473,7000000.0
2009-03-18 22:46:00,2.47288,2.47392,2.47288,2.47392,8000000.0
2009-03-18 22:47:00,2.47354,2.47367,2.47344,2.47359,11000000.0
2009-03-18 22:48:00,2.47383,2.47393,2.47349,2.47355,8000000.0
2009-03-18 22:49:00,2.47317,2.47328,2.47255,2.47256,7000000.0
2009-03-18 22:50:00,2.473,2.474,2.47299,2.474,7000000.0
2009-03-18 22:51:00,2.47348,2.47433,2.47348,2.4735,10000000.0
2009-03-18 22:52:00,2.47338,2.47363,2.47338,2.47356,8000000.0
2009-03-18 22:53:00,2.47363,2.47363,2.47274,2.47274,7000000.0
2009-03-18 22:54:00,2.47298,2.47315,2.47298,2.47302,5000000.0
2009-03-18 22:55:00,2.47307,2.47307,2.47215,2.47215,7000000.0
2009-03-18 22:56:00,2.47189,2.4728,2.47145,2.4728,7000000.0
2009-03-18 22:57:00,2.4726,2.47275,2.47239,2.47248,7000000.0
2009-03-18 22:58:00,2.47322,2.47381,2.47322,2.47381,9000000.0
2009-03-18 22:59:00,2.47366,2.47383,2.47288,2.47288,7000000.0
2009-03-18 23:00:00,2.47154,2.4722,2.47154,2.4722,8000000.0
2009-03-18 23:01:00,2.47257,2.47352,2.47257,2.47352,8000000.0
2009-03-18 23:02:00,2.47351,2.47373,2.47349,2.47349,8000000.0
2009-03-18 23:03:00,2.47372,2.4747,2.47372,2.4747,6000000.0
2009-03-18 23:04:00,2.47413,2.47525,2.474,2.47525,8000000.0
2009-03-18 23:05:00,2.47521,2.4754,2.47521,2.4754,8000000.0
2009-03-18 23:06:00,2.47539,2.47597,2.47539,2.47575,9000000.0
2009-03-18 23:07:00,2.47617,2.47662,2.47596,2.47662,10000000.0
2009-03-18 23:08:00,2.47668,2.47668,2.47559,2.47559,7000000.0
2009-03-18 23:09:00,2.47517,2.47568,2.47498,2.47498,9000000.0
2009-03-18 23:10:00,2.47494,2.47528,2.47489,2.47528,11000000.0
2009-03-18 23:11:00,2.47491,2.47522,2.47491,2.47522,7000000.0
2009-03-18 23:12:00,2.47484,2.47554,2.47484,2.47554,7000000.0
2009-03-18 23:13:00,2.4756,2.47602,2.47557,2.47602,7000000.0
2009-03-18 23:14:00,2.47662,2.47761,2.47625,2.47761,11000000.0
2009-03-18 23:15:00,2.47731,2.47731,2.47609,2.47668,9000000.0
2009-03-18 23:16:00,2.47685,2.47685,2.47609,2.47662,11000000.0
2009-03-18 23:17:00,2.47649,2.47683,2.47634,2.47651,7000000.0
2009-03-18 23:18:00,2.47578,2.47595,2.47562,2.47578,8000000.0
2009-03-18 23:19:00,2.47453,2.47453,2.47242,2.47249,7000000.0
2009-03-18 23:20:00,2.4727,2.4727,2.47176,2.47176,9000000.0
2009-03-18 23:21:00,2.47104,2.47104,2.46996,2.46996,9000000.0
2009-03-18 23:22:00,2.46922,2.46954,2.46922,2.46935,5000000.0
2009-03-18 23:23:00,2.46898,2.46988,2.46898,2.46988,8000000.0
2009-03-18 23:24:00,2.47065,2.4728,2.47065,2.4728,7000000.0
2009-03-18 23:25:00,2.47367,2.4746,2.47327,2.4746,7000000.0
2009-03-18 23:26:00,2.47556,2.47573,2.47321,2.47321,8000000.0
2009-03-18 23:27:00,2.47348,2.47427,2.47289,2.47289,8000000.0
2009-03-18 23:28:00,2.47306,2.47407,2.47278,2.47407,10000000.0
2009-03-18 23:29:00,2.47298,2.47298,2.47053,2.4707,9000000.0
2009-03-18 23:30:00,2.47088,2.47331,2.47088,2.47331,8000000.0
2009-03-18 23:31:00,2.47339,2.47406,2.47339,2.47403,7000000.0
2009-03-18 23:32:00,2.47468,2.47537,2.47468,2.47537,8000000.0
2009-03-18 23:33:00,2.47549,2.47575,2.47549,2.47563,7000000.0
2009-03-18 23:34:00,2.47564,2.47575,2.47562,2.47565,11000000.0
2009-03-18 23:35:00,2.47618,2.47666,2.47618,2.47665,9000000.0
2009-03-18 23:36:00,2.47618,2.47618,2.47511,2.47558,7000000.0
2009-03-18 23:37:00,2.47559,2.47566,2.47505,2.47505,5000000.0
2009-03-18 23:38:00,2.47426,2.47461,2.47389,2.47461,8000000.0
2009-03-18 23:39:00,2.47426,2.47426,2.47334,2.47357,10000000.0
2009-03-18 23:40:00,2.47353,2.47394,2.47347,2.47394,7000000.0
2009-03-18 23:41:00,2.47379,2.4739,2.47373,2.47378,11000000.0
2009-03-18 23:42:00,2.47374,2.47384,2.47363,2.47363,8000000.0
2009-03-18 23:43:00,2.47357,2.47386,2.47357,2.47369,7000000.0
2009-03-18 23:44:00,2.47366,2.47415,2.47366,2.47393,7000000.0
2009-03-18 23:45:00,2.47344,2.47388,2.47344,2.47388,7000000.0
2009-03-18 23:46:00,2.47402,2.47419,2.47402,2.4741,8000000.0
2009-03-18 23:47:00,2.47419,2.47436,2.47387,2.47401,8000000.0
2009-03-18 23:48:00,2.47467,2.47467,2.47419,2.47419,7000000.0
2009-03-18 23:49:00,2.47432,2.47456,2.47421,2.47429,10000000.0
2009-03-18 23:50:00,2.47401,2.47423,2.474,2.47416,8000000.0
2009-03-18 23:51:00,2.47426,2.47432,2.47315,2.47315,7000000.0
2009-03-18 23:52:00,2.4729,2.47451,2.4729,2.47451,11000000.0
2009-03-18 23:53:00,2.47464,2.47464,2.47393,2.4743,8000000.0
2009-03-18 23:54:00,2.47208,2.47495,2.47208,2.47495,9000000.0
2009-03-18 23:55:00,2.4749,2.4749,2.47456,2.47456,10000000.0
2009-03-18 23:56:00,2.47473,2.47484,2.47451,2.47484,8000000.0
2009-03-18 23:57:00,2.47673,2.47741,2.47647,2.47692,8000000.0
2009-03-18 23:58:00,2.47583,2.4759,2.47578,2.47584,7000000.0
2009-03-18 23:59:00,2.4762,2.4762,2.4758,2.4758,9000000.0
2009-03-19 00:00:00,2.47549,2.47549,2.47413,2.47413,7000000.0
2009-03-19 00:01:00,2.47437,2.47477,2.47437,2.47468,8000000.0
2009-03-19 00:02:00,2.47483,2.47527,2.47475,2.47475,8000000.0
2009-03-19 00:03:00,2.47429,2.47433,2.47387,2.47387,10000000.0
2009-03-19 00:04:00,2.47403,2.47417,2.47386,2.47416,7000000.0
2009-03-19 00:05:00,2.47413,2.47413,2.47382,2.47386,11000000.0
2009-03-19 00:06:00,2.4737,2.47386,2.4737,2.47376,10000000.0
2009-03-19 00:07:00,2.47415,2.47415,2.47334,2.47334,8000000.0
2009-03-19 00:08:00,2.47258,2.47277,2.47245,2.47277,6000000.0
2009-03-19 00:09:00,2.47276,2.47312,2.47276,2.47307,7000000.0
2009-03-19 00:10:00,2.47334,2.4737,2.47334,2.47362,8000000.0
2009-03-19 00:11:00,2.47332,2.47332,2.47282,2.47293,11000000.0
2009-03-19 00:12:00,2.47213,2.47213,2.47139,2.47139,7000000.0
2009-03-19 00:13:00,2.47198,2.47219,2.47194,2.4721,8000000.0
2009-03-19 00:14:00,2.47234,2.4747,2.47234,2.4747,8000000.0
2009-03-19 00:15:00,2.47404,2.47457,2.47295,2.47401,8000000.0
2009-03-19 00:16:00,2.47485,2.47491,2.47481,2.47484,7000000.0
2009-03-19 00:17:00,2.47503,2.47532,2.47503,2.47526,5000000.0
2009-03-19 00:18:00,2.47528,2.47541,2.47483,2.47492,10000000.0
2009-03-19 00:19:00,2.47485,2.47507,2.47439,2.47439,11000000.0
2009-03-19 00:20:00,2.47422,2.47495,2.47422,2.47495,8000000.0
2009-03-19 00:21:00,2.47481,2.47541,2.47481,2.47541,7000000.0
2009-03-19 00:22:00,2.47565,2.47593,2.47562,2.47586,9000000.0
2009-03-19 00:23:00,2.47592,2.47592,2.47541,2.47546,8000000.0
2009-03-19 00:24:00,2.47527,2.47542,2.47512,2.47542,10000000.0
2009-03-19 00:25:00,2.47713,2.47775,2.47708,2.47708,9000000.0
2009-03-19 00:26:00,2.47715,2.47719,2.47652,2.47652,7000000.0
2009-03-19 00:27:00,2.47645,2.47695,2.47494,2.47494,9000000.0
2009-03-19 00:28:00,2.47399,2.47399,2.47355,2.47355,9000000.0
2009-03-19 00:29:00,2.47395,2.47639,2.47395,2.47639,8000000.0
2009-03-19 00:30:00,2.47659,2.47727,2.47659,2.47727,11000000.0
2009-03-19 00:31:00,2.47741,2.47743,2.477,2.477,8000000.0
2009-03-19 00:32:00,2.47687,2.47687,2.47641,2.47651,8000000.0
2009-03-19 00:33:00,2.47623,2.47637,2.47619,2.47627,7000000.0
2009-03-19 00:34:00,2.47633,2.47644,2.47574,2.47574,8000000.0
2009-03-19 00:35:00,2.47556,2.47556,2.47541,2.47546,10000000.0
2009-03-19 00:36:00,2.47372,2.47372,2.47304,2.47315,7000000.0
2009-03-19 00:37:00,2.47258,2.47258,2.47201,2.47205,8000000.0
2009-03-19 00:38:00,2.47209,2.47286,2.47188,2.47286,7000000.0
2009-03-19 00:39:00,2.47366,2.47366,2.47209,2.47209,10000000.0
2009-03-19 00:40:00,2.4724,2.47304,2.4724,2.47304,7000000.0
2009-03-19 00:41:00,2.473,2.47347,2.473,2.47347,10000000.0
2009-03-19 00:42:00,2.47292,2.47394,2.47292,2.47394,11000000.0
2009-03-19 00:43:00,2.47396,2.47396,2.47374,2.47374,8000000.0
2009-03-19 00:44:00,2.47359,2.4737,2.47335,2.47339,7000000.0
2009-03-19 00:45:00,2.47268,2.47268,2.47192,2.47249,8000000.0
2009-03-19 00:46:00,2.47381,2.47483,2.47377,2.47483,11000000.0
2009-03-19 00:47:00,2.47555,2.47563,2.47542,2.4755,7000000.0
2009-03-19 00:48:00,2.4754,2.4754,2.47498,2.47498,10000000.0
2009-03-19 00:49:00,2.47487,2.47526,2.47472,2.47485,10000000.0
2009-03-19 00:50:00,2.47519,2.47519,2.47483,2.47495,8000000.0
2009-03-19 00:51:00,2.47497,2.47536,2.47497,2.47534,7000000.0
2009-03-19 00:52:00,2.47508,2.47528,2.47508,2.47524,8000000.0
2009-03-19 00:53:00,2.47548,2.4758,2.47548,2.47576,10000000.0
2009-03-19 00:54:00,2.47597,2.47644,2.47531,2.47531,8000000.0
2009-03-19 00:55:00,2.47487,2.475,2.47475,2.47475,7000000.0
2009-03-19 00:56:00,2.47335,2.47335,2.47287,2.47316,7000000.0
2009-03-19 00:57:00,2.4732,2.4735,2.47297,2.47344,10000000.0
2009-03-19 00:58:00,2.47365,2.47365,2.47347,2.47357,8000000.0
2009-03-19 00:59:00,2.47356,2.47411,2.47356,2.47411,7000000.0
2009-03-19 01:00:00,2.47384,2.47452,2.47346,2.47452,9000000.0
2009-03-19 01:01:00,2.47509,2.47509,2.47473,2.47473,7000000.0
2009-03-19 01:02:00,2.47484,2.47571,2.47484,2.47571,8000000.0
2009-03-19 01:03:00,2.47575,2.47575,2.47405,2.47405,10000000.0
2009-03-19 01:04:00,2.47363,2.47479,2.47355,2.47479,8000000.0
2009-03-19 01:05:00,2.47493,2.47502,2.4748,2.47501,7000000.0
2009-03-19 01:06:00,2.47491,2.47491,2.47398,2.4742,8000000.0
2009-03-19 01:07:00,2.4738,2.4738,2.4725,2.47267,7000000.0
2009-03-19 01:08:00,2.47277,2.47284,2.47257,2.47284,8000000.0
2009-03-19 01:09:00,2.47311,2.47362,2.47299,2.47299,7000000.0
2009-03-19 01:10:00,2.47282,2.47282,2.47212,2.47212,11000000.0
2009-03-19 01:11:00,2.4731,2.47354,2.4731,2.47311,11000000.0
2009-03-19 01:12:00,2.47334,2.47366,2.47291,2.47291,11000000.0
2009-03-19 01:13:00,2.47323,2.47385,2.47323,2.47385,7000000.0
2009-03-19 01:14:00,2.47377,2.47377,2.47226,2.47226,8000000.0
2009-03-19 01:15:00,2.47236,2.47236,2.47195,2.47217,7000000.0
2009-03-19 01:16:00,2.4727,2.47273,2.47258,2.47268,9000000.0
2009-03-19 01:17:00,2.4724,2.4724,2.47208,2.47209,8000000.0
2009-03-19 01:18:00,2.47223,2.47371,2.47223,2.47371,8000000.0
2009-03-19 01:19:00,2.47449,2.47529,2.47449,2.47529,7000000.0
2009-03-19 01:20:00,2.47567,2.47589,2.47524,2.47524,8000000.0
2009-03-19 01:21:00,2.47483,2.47516,2.47481,2.47516,7000000.0
2009-03-19 01:22:00,2.47533,2.47541,2.47516,2.47516,7000000.0
2009-03-19 01:23:00,2.47601,2.47601,2.47382,2.47382,7000000.0
2009-03-19 01:24:00,2.47353,2.47385,2.47353,2.47385,11000000.0
2009-03-19 01:25:00,2.47391,2.47437,2.47391,2.47434,7000000.0
2009-03-19 01:26:00,2.47442,2.4746,2.47437,2.47437,8000000.0
2009-03-19 01:27:00,2.47441,2.47441,2.47392,2.47421,7000000.0
2009-03-19 01:28:00,2.47464,2.47491,2.47445,2.47491,8000000.0
2009-03-19 01:29:00,2.47535,2.4757,2.47512,2.47512,10000000.0
2009-03-19 01:30:00,2.47497,2.47515,2.4748,2.47515,7000000.0
2009-03-19 01:31:00,2.47531,2.47531,2.47512,2.47512,6000000.0
2009-03-19 01:32:00,2.47506,2.4752,2.47501,2.4752,9000000.0
2009-03-19 01:33:00,2.47524,2.4754,2.47524,2.47538,7000000.0
2009-03-19 01:34:00,2.47535,2.47588,2.47535,2.47572,11000000.0
2009-03-19 01:35:00,2.4757,2.47571,2.4752,2.47571,8000000.0
2009-03-19 01:36:00,2.4758,2.4758,2.47552,2.47552,10000000.0
2009-03-19 01:37:00,2.47538,2.47554,2.47529,2.47554,8000000.0
2009-03-19 01:38:00,2.47566,2.4757,2.47558,2.47568,7000000.0
2009-03-19 01:39:00,2.4759,2.4759,2.47541,2.47561,9000000.0
2009-03-19 01:40:00,2.47528,2.47528,2.47478,2.47502,11000000.0
2009-03-19 01:41:00,2.47479,2.47479,2.47432,2.47432,5000000.0
2009-03-19 01:42:00,2.47441,2.47479,2.47441,2.47479,9000000.0
2009-03-19 01:43:00,2.47485,2.47512,2.47485,2.47512,9000000.0
2009-03-19 01:44:00,2.47532,2.47532,2.47516,2.47518,8000000.0
2009-03-19 01:45:00,2.47507,2.47519,2.47506,2.4751,7000000.0
2009-03-19 01:46:00,2.47521,2.47542,2.47521,2.47542,7000000.0
2009-03-19 01:47:00,2.47497,2.47497,2.47404,2.47415,7000000.0
2009-03-19 01:48:00,2.47418,2.47447,2.47418,2.47433,8000000.0
2009-03-19 01:49:00,2.47432,2.47473,2.47432,2.4746,8000000.0
2009-03-19 01:50:00,2.47493,2.47493,2.47453,2.47453,7000000.0
2009-03-19 01:51:00,2.4751,2.4752,2.47484,2.47502,10000000.0
2009-03-19 01:52:00,2.47552,2.47552,2.47456,2.47456,8000000.0
2009-03-19 01:53:00,2.47417,2.47452,2.47403,2.47452,8000000.0
2009-03-19 01:54:00,2.475,2.47623,2.475,2.47602,10000000.0
2009-03-19 01:55:00,2.47581,2.47581,2.47475,2.47475,9000000.0
2009-03-19 01:56:00,2.47516,2.47575,2.47368,2.47469,10000000.0
2009-03-19 01:57:00,2.47463,2.47478,2.47451,2.47455,9000000.0
2009-03-19 01:58:00,2.47434,2.4744,2.47419,2.47424,8000000.0
2009-03-19 01:59:00,2.4747,2.47504,2.4747,2.47502,7000000.0
2009-03-19 02:00:00,2.47534,2.47577,2.47534,2.47575,11000000.0
2009-03-19 02:01:00,2.47567,2.47567,2.4754,2.47564,10000000.0
2009-03-19 02:02:00,2.47565,2.47608,2.47551,2.47593,13000000.0
2009-03-19 02:03:00,2.4763,2.47636,2.47605,2.47636,17000000.0
2009-03-19 02:04:00,2.47681,2.47681,2.47619,2.47619,12000000.0
2009-03-19 02:05:00,2.47524,2.47524,2.47454,2.47471,9000000.0
2009-03-19 02:06:00,2.47416,2.47629,2.47416,2.47629,7000000.0
2009-03-19 02:07:00,2.47692,2.47695,2.47647,2.47647,13000000.0
2009-03-19 02:08:00,2.47629,2.47629,2.47536,2.47536,16000000.0
2009-03-19 02:09:00,2.47575,2.47598,2.47575,2.47598,10000000.0
2009-03-19 02:10:00,2.47578,2.47613,2.47578,2.47591,8000000.0
2009-03-19 02:11:00,2.47594,2.47594,2.47499,2.47499,7000000.0
2009-03-19 02:12:00,2.47499,2.47575,2.47437,2.47437,14000000.0
2009-03-19 02:13:00,2.47293,2.47337,2.47258,2.47332,7000000.0
2009-03-19 02:14:00,2.47428,2.47442,2.47384,2.47442,7000000.0
2009-03-19 02:15:00,2.47448,2.47496,2.47445,2.47496,7000000.0
2009-03-19 02:16:00,2.47652,2.47686,2.47652,2.47671,8000000.0
2009-03-19 02:17:00,2.47656,2.47722,2.47656,2.47722,7000000.0
2009-03-19 02:18:00,2.47703,2.47711,2.47668,2.47711,11000000.0
2009-03-19 02:19:00,2.47693,2.47695,2.47665,2.47665,7000000.0
2009-03-19 02:20:00,2.47669,2.47859,2.47669,2.47859,12000000.0
2009-03-19 02:21:00,2.47789,2.47815,2.47662,2.47692,12000000.0
2009-03-19 02:22:00,2.47713,2.47751,2.47713,2.47751,7000000.0
2009-03-19 02:23:00,2.47775,2.47777,2.47663,2.47663,9000000.0
2009-03-19 02:24:00,2.47706,2.47706,2.47667,2.47667,8000000.0
2009-03-19 02:25:00,2.47651,2.47682,2.47606,2.47682,16000000.0
2009-03-19 02:26:00,2.47579,2.47596,2.47555,2.47591,20000000.0
2009-03-19 02:27:00,2.47604,2.47656,2.47596,2.47656,18000000.0
2009-03-19 02:28:00,2.47657,2.47739,2.47657,2.47699,10000000.0
2009-03-19 02:29:00,2.4772,2.4772,2.47655,2.47713,10000000.0
2009-03-19 02:30:00,2.47716,2.47808,2.47716,2.47808,10000000.0
2009-03-19 02:31:00,2.47767,2.47767,2.47595,2.47595,9000000.0
2009-03-19 02:32:00,2.47667,2.47737,2.47539,2.47539,15000000.0
2009-03-19 02:33:00,2.47545,2.47699,2.47545,2.47699,14000000.0
2009-03-19 02:34:00,2.47655,2.47678,2.47641,2.47657,9000000.0
2009-03-19 02:35:00,2.47654,2.47737,2.4761,2.47737,7000000.0
2009-03-19 02:36:00,2.47719,2.47719,2.47622,2.47622,11000000.0
2009-03-19 02:37:00,2.4767,2.47797,2.4767,2.47797,7000000.0
2009-03-19 02:38:00,2.4789,2.47923,2.47843,2.47843,7000000.0
2009-03-19 02:39:00,2.47834,2.47893,2.47834,2.47893,13000000.0
2009-03-19 02:40:00,2.47955,2.48007,2.47952,2.4799,11000000.0
2009-03-19 02:41:00,2.47927,2.47933,2.47791,2.47791,8000000.0
2009-03-19 02:42:00,2.47782,2.47794,2.47735,2.47735,10000000.0
2009-03-19 02:43:00,2.47836,2.47877,2.47836,2.47873,8000000.0
2009-03-19 02:44:00,2.47902,2.47917,2.47831,2.47831,10000000.0
2009-03-19 02:45:00,2.4781,2.47833,2.47738,2.47738,10000000.0
2009-03-19 02:46:00,2.47737,2.47759,2.47716,2.47716,10000000.0
2009-03-19 02:47:00,2.47679,2.47769,2.47673,2.47769,8000000.0
2009-03-19 02:48:00,2.47734,2.47745,2.47715,2.47739,11000000.0
2009-03-19 02:49:00,2.47746,2.47757,2.47731,2.47738,10000000.0
2009-03-19 02:50:00,2.47796,2.47823,2.47796,2.4781,5000000.0
2009-03-19 02:51:00,2.47791,2.47791,2.47743,2.47755,5000000.0
2009-03-19 02:52:00,2.47806,2.47831,2.47801,2.47802,8000000.0
2009-03-19 02:53:00,2.47832,2.47837,2.47798,2.47798,8000000.0
2009-03-19 02:54:00,2.47767,2.47773,2.47755,2.47755,7000000.0
2009-03-19 02:55:00,2.47732,2.47732,2.47668,2.47727,8000000.0
2009-03-19 02:56:00,2.47811,2.47876,2.47811,2.47874,7000000.0
2009-03-19 02:57:00,2.47828,2.47896,2.47828,2.47873,8000000.0
2009-03-19 02:58:00,2.4788,2.47922,2.4785,2.47922,12000000.0
2009-03-19 02:59:00,2.47913,2.47913,2.47749,2.47862,19000000.0
2009-03-19 03:00:00,2.47882,2.47936,2.4788,2.4793,7000000.0
2009-03-19 03:01:00,2.47868,2.47868,2.47815,2.47815,10000000.0
2009-03-19 03:02:00,2.47815,2.47831,2.47814,2.47831,7000000.0
2009-03-19 03:03:00,2.47834,2.47856,2.47828,2.47856,11000000.0
2009-03-19 03:04:00,2.47849,2.47908,2.47797,2.47908,7000000.0
2009-03-19 03:05:00,2.47983,2.48024,2.47983,2.48022,10000000.0
2009-03-19 03:06:00,2.48023,2.48109,2.48023,2.48104,11000000.0
2009-03-19 03:07:00,2.48104,2.48104,2.4805,2.48091,7000000.0
2009-03-19 03:08:00,2.48117,2.48117,2.48063,2.48082,8000000.0
2009-03-19 03:09:00,2.48108,2.48195,2.48108,2.48195,10000000.0
2009-03-19 03:10:00,2.48093,2.48283,2.48093,2.48283,10000000.0
2009-03-19 03:11:00,2.48267,2.48267,2.48207,2.48217,8000000.0
2009-03-19 03:12:00,2.48249,2.48295,2.48249,2.48284,7000000.0
2009-03-19 03:13:00,2.48254,2.48254,2.48236,2.48254,10000000.0
2009-03-19 03:14:00,2.48275,2.48342,2.48275,2.48342,16000000.0
2009-03-19 03:15:00,2.48397,2.48397,2.48311,2.48337,11000000.0
2009-03-19 03:16:00,2.48316,2.4835,2.48316,2.4835,5000000.0
2009-03-19 03:17:00,2.48348,2.48348,2.4833,2.48344,8000000.0
2009-03-19 03:18:00,2.48335,2.48335,2.48294,2.48302,6000000.0
2009-03-19 03:19:00,2.48282,2.48282,2.48245,2.48245,7000000.0
2009-03-19 03:20:00,2.48225,2.48225,2.48176,2.48176,7000000.0
2009-03-19 03:21:00,2.48163,2.48167,2.48149,2.48155,7000000.0
2009-03-19 03:22:00,2.48153,2.48153,2.47926,2.48095,8000000.0
2009-03-19 03:23:00,2.48106,2.4813,2.48103,2.48103,9000000.0
2009-03-19 03:24:00,2.4803,2.48059,2.4802,2.48059,7000000.0
2009-03-19 03:25:00,2.48055,2.48082,2.48044,2.48082,23000000.0
2009-03-19 03:26:00,2.48049,2.48107,2.48047,2.48107,9000000.0
2009-03-19 03:27:00,2.48151,2.48174,2.48149,2.48168,7000000.0
2009-03-19 03:28:00,2.48158,2.48159,2.48146,2.48146,7000000.0
2009-03-19 03:29:00,2.48137,2.4814,2.48119,2.4814,8000000.0
2009-03-19 03:30:00,2.48133,2.48158,2.481,2.481,10000000.0
2009-03-19 03:31:00,2.48107,2.48109,2.48105,2.48109,5000000.0
2009-03-19 03:32:00,2.48162,2.48165,2.48159,2.48159,10000000.0
2009-03-19 03:33:00,2.48186,2.48186,2.48148,2.48148,7000000.0
2009-03-19 03:34:00,2.48116,2.48116,2.48061,2.4807,11000000.0
2009-03-19 03:35:00,2.48125,2.48155,2.48125,2.48145,8000000.0
2009-03-19 03:36:00,2.48134,2.48134,2.48094,2.48126,8000000.0
2009-03-19 03:37:00,2.48102,2.48162,2.48089,2.48157,8000000.0
2009-03-19 03:38:00,2.48181,2.48226,2.48181,2.48196,8000000.0
2009-03-19 03:39:00,2.48231,2.48231,2.48183,2.48187,10000000.0
2009-03-19 03:40:00,2.48215,2.48233,2.48209,2.48216,10000000.0
2009-03-19 03:41:00,2.48205,2.48205,2.48084,2.4809,8000000.0
2009-03-19 03:42:00,2.48067,2.48153,2.48047,2.48153,7000000.0
2009-03-19 03:43:00,2.48145,2.48145,2.481,2.48114,9000000.0
2009-03-19 03:44:00,2.48058,2.48058,2.47983,2.48035,9000000.0
2009-03-19 03:45:00,2.48051,2.48051,2.48012,2.48012,7000000.0
2009-03-19 03:46:00,2.48029,2.48094,2.48029,2.48092,8000000.0
2009-03-19 03:47:00,2.4809,2.4809,2.48042,2.48049,9000000.0
2009-03-19 03:48:00,2.4803,2.48088,2.48029,2.48067,10000000.0
2009-03-19 03:49:00,2.48089,2.48091,2.48078,2.4809,23000000.0
2009-03-19 03:50:00,2.4811,2.4811,2.48078,2.48091,7000000.0
2009-03-19 03:51:00,2.48069,2.48081,2.48069,2.48074,8000000.0
2009-03-19 03:52:00,2.48092,2.48092,2.48065,2.48079,9000000.0
2009-03-19 03:53:00,2.48076,2.48117,2.48066,2.48117,8000000.0
2009-03-19 03:54:00,2.48131,2.48131,2.48078,2.48092,9000000.0
2009-03-19 03:55:00,2.48085,2.4818,2.48085,2.48156,10000000.0
2009-03-19 03:56:00,2.48139,2.48158,2.48137,2.48137,12000000.0
2009-03-19 03:57:00,2.48167,2.48167,2.48145,2.48155,9000000.0
2009-03-19 03:58:00,2.48099,2.48117,2.48099,2.48117,8000000.0
2009-03-19 03:59:00,2.48119,2.48219,2.48119,2.48219,7000000.0
2009-03-19 04:00:00,2.48146,2.48161,2.48079,2.48079,18000000.0
2009-03-19 04:01:00,2.48046,2.48086,2.48035,2.48086,8000000.0
2009-03-19 04:02:00,2.48104,2.48104,2.48068,2.48077,25000000.0
2009-03-19 04:03:00,2.4808,2.48083,2.48033,2.48033,12000000.0
2009-03-19 04:04:00,2.48045,2.48127,2.48045,2.48127,9000000.0
2009-03-19 04:05:00,2.4815,2.48181,2.48139,2.48139,7000000.0
2009-03-19 04:06:00,2.4814,2.48218,2.4814,2.4817,11000000.0
2009-03-19 04:07:00,2.4819,2.48213,2.48185,2.48185,7000000.0
2009-03-19 04:08:00,2.48211,2.48247,2.4821,2.4821,10000000.0
2009-03-19 04:09:00,2.48166,2.48277,2.48166,2.48251,8000000.0
2009-03-19 04:10:00,2.48254,2.48276,2.48254,2.48266,9000000.0
2009-03-19 04:11:00,2.48304,2.48339,2.48304,2.48328,7000000.0
2009-03-19 04:12:00,2.48326,2.48387,2.48326,2.48387,11000000.0
2009-03-19 04:13:00,2.48405,2.48426,2.48405,2.48421,8000000.0
2009-03-19 04:14:00,2.48394,2.48394,2.48335,2.48335,7000000.0
2009-03-19 04:15:00,2.48309,2.48309,2.48278,2.48284,8000000.0
2009-03-19 04:16:00,2.48289,2.48289,2.48255,2.48258,8000000.0
2009-03-19 04:17:00,2.48237,2.48237,2.48213,2.48213,19000000.0
2009-03-19 04:18:00,2.48205,2.48286,2.48205,2.48286,8000000.0
2009-03-19 04:19:00,2.48294,2.48319,2.48282,2.48312,21000000.0
2009-03-19 04:20:00,2.48334,2.48389,2.48334,2.48389,11000000.0
2009-03-19 04:21:00,2.48403,2.48435,2.48388,2.48435,7000000.0
2009-03-19 04:22:00,2.48434,2.48437,2.48333,2.48333,8000000.0
2009-03-19 04:23:00,2.4833,2.4833,2.48289,2.48289,9000000.0
2009-03-19 04:24:00,2.48266,2.48266,2.48226,2.48243,12000000.0
2009-03-19 04:25:00,2.4824,2.48298,2.48237,2.48295,9000000.0
2009-03-19 04:26:00,2.48287,2.48319,2.48257,2.48257,8000000.0
2009-03-19 04:27:00,2.48201,2.4821,2.48125,2.48125,9000000.0
2009-03-19 04:28:00,2.48173,2.48189,2.48173,2.48178,14000000.0
2009-03-19 04:29:00,2.48188,2.48227,2.48188,2.48209,16000000.0
2009-03-19 04:30:00,2.48254,2.48419,2.48254,2.48419,25000000.0
2009-03-19 04:31:00,2.48438,2.48442,2.48422,2.48422,5000000.0
2009-03-19 04:32:00,2.48391,2.48391,2.48316,2.48316,8000000.0
2009-03-19 04:33:00,2.48313,2.48322,2.48296,2.48322,10000000.0
2009-03-19 04:34:00,2.48294,2.48374,2.48294,2.48374,15000000.0
2009-03-19 04:35:00,2.48382,2.48382,2.48292,2.48307,9000000.0
2009-03-19 04:36:00,2.4825,2.4825,2.48198,2.48219,7000000.0
2009-03-19 04:37:00,2.48275,2.48346,2.48275,2.48304,7000000.0
2009-03-19 04:38:00,2.48299,2.48304,2.48284,2.48294,10000000.0
2009-03-19 04:39:00,2.48291,2.48302,2.48278,2.48302,8000000.0
2009-03-19 04:40:00,2.48324,2.4833,2.48302,2.48319,11000000.0
2009-03-19 04:41:00,2.48319,2.48344,2.48316,2.48343,9000000.0
2009-03-19 04:42:00,2.48351,2.48356,2.48349,2.48356,11000000.0
2009-03-19 04:43:00,2.4834,2.4834,2.48293,2.48293,9000000.0
2009-03-19 04:44:00,2.48393,2.48487,2.48393,2.48487,8000000.0
2009-03-19 04:45:00,2.48521,2.48591,2.48521,2.48579,9000000.0
2009-03-19 04:46:00,2.48553,2.48553,2.48486,2.48486,7000000.0
2009-03-19 04:47:00,2.48487,2.48492,2.4847,2.48488,8000000.0
2009-03-19 04:48:00,2.48447,2.48447,2.48388,2.48388,7000000.0
2009-03-19 04:49:00,2.48393,2.48486,2.48393,2.48486,6000000.0
2009-03-19 04:50:00,2.48457,2.48457,2.48451,2.48455,7000000.0
2009-03-19 04:51:00,2.48464,2.48484,2.48459,2.48465,15000000.0
2009-03-19 04:52:00,2.48499,2.48569,2.48497,2.48569,9000000.0
2009-03-19 04:53:00,2.48473,2.48473,2.48435,2.48454,8000000.0
2009-03-19 04:54:00,2.48453,2.4846,2.4844,2.4844,11000000.0
2009-03-19 04:55:00,2.48487,2.48492,2.48432,2.48459,11000000.0
2009-03-19 04:56:00,2.48468,2.48468,2.48435,2.48435,12000000.0
2009-03-19 04:57:00,2.48407,2.48407,2.48365,2.48381,8000000.0
2009-03-19 04:58:00,2.4844,2.48466,2.4844,2.48462,9000000.0
2009-03-19 04:59:00,2.48472,2.48472,2.48401,2.48401,12000000.0
2009-03-19 05:00:00,2.48401,2.48421,2.48382,2.48421,9000000.0
2009-03-19 05:01:00,2.48365,2.48365,2.48328,2.4833,7000000.0
2009-03-19 05:02:00,2.4829,2.4829,2.48248,2.48274,7000000.0
2009-03-19 05:03:00,2.48295,2.48306,2.48295,2.48303,8000000.0
2009-03-19 05:04:00,2.48288,2.48288,2.48218,2.48218,9000000.0
2009-03-19 05:05:00,2.48254,2.48254,2.48241,2.48245,13000000.0
2009-03-19 05:06:00,2.48248,2.48248,2.48201,2.48201,8000000.0
2009-03-19 05:07:00,2.48212,2.48266,2.48212,2.48266,10000000.0
2009-03-19 05:08:00,2.48261,2.48341,2.48261,2.48339,10000000.0
2009-03-19 05:09:00,2.48352,2.48352,2.48329,2.48329,16000000.0
2009-03-19 05:10:00,2.48323,2.48323,2.48289,2.48297,12000000.0
2009-03-19 05:11:00,2.48274,2.48294,2.48256,2.48256,11000000.0
2009-03-19 05:12:00,2.48242,2.48242,2.48152,2.48162,16000000.0
2009-03-19 05:13:00,2.48108,2.48128,2.48088,2.48088,9000000.0
2009-03-19 05:14:00,2.48036,2.48078,2.48035,2.48078,12000000.0
2009-03-19 05:15:00,2.48076,2.48076,2.48001,2.48001,8000000.0
2009-03-19 05:16:00,2.48078,2.48109,2.48078,2.48091,11000000.0
2009-03-19 05:17:00,2.48108,2.48149,2.48108,2.4814,9000000.0
2009-03-19 05:18:00,2.48129,2.48129,2.48053,2.48053,16000000.0
2009-03-19 05:19:00,2.48064,2.48107,2.48064,2.48107,9000000.0
2009-03-19 05:20:00,2.48068,2.48068,2.48034,2.48052,11000000.0
2009-03-19 05:21:00,2.48065,2.48154,2.48065,2.48154,15000000.0
2009-03-19 05:22:00,2.48196,2.48226,2.48196,2.48221,28000000.0
2009-03-19 05:23:00,2.48229,2.48229,2.48128,2.48176,26000000.0
2009-03-19 05:24:00,2.48153,2.48172,2.4815,2.4815,27000000.0
2009-03-19 05:25:00,2.48138,2.4815,2.48058,2.4815,47000000.0
2009-03-19 05:26:00,2.48163,2.4818,2.48153,2.48173,38000000.0
2009-03-19 05:27:00,2.48173,2.48173,2.48154,2.48157,7000000.0
2009-03-19 05:28:00,2.48136,2.4814,2.48122,2.48123,22000000.0
2009-03-19 05:29:00,2.48138,2.48164,2.48132,2.48132,11000000.0
2009-03-19 05:30:00,2.48125,2.48125,2.48094,2.48094,7000000.0
2009-03-19 05:31:00,2.48087,2.48181,2.48087,2.48181,10000000.0
2009-03-19 05:32:00,2.482,2.482,2.48179,2.48184,10000000.0
2009-03-19 05:33:00,2.48165,2.48165,2.48118,2.4814,8000000.0
2009-03-19 05:34:00,2.48161,2.48207,2.48161,2.48207,8000000.0
2009-03-19 05:35:00,2.48142,2.48142,2.481,2.481,10000000.0
2009-03-19 05:36:00,2.48089,2.48089,2.48063,2.48074,15000000.0
2009-03-19 05:37:00,2.48096,2.4813,2.48096,2.4813,11000000.0
2009-03-19 05:38:00,2.4813,2.48186,2.4813,2.48169,11000000.0
2009-03-19 05:39:00,2.48173,2.48173,2.481,2.4813,7000000.0
2009-03-19 05:40:00,2.481,2.48156,2.481,2.48156,9000000.0
2009-03-19 05:41:00,2.48128,2.48143,2.48122,2.48143,9000000.0
2009-03-19 05:42:00,2.48136,2.48172,2.47995,2.47995,16000000.0
2009-03-19 05:43:00,2.47987,2.47987,2.47953,2.47968,8000000.0
2009-03-19 05:44:00,2.47975,2.48056,2.47975,2.48056,9000000.0
2009-03-19 05:45:00,2.48105,2.48237,2.48105,2.48237,13000000.0
2009-03-19 05:46:00,2.4824,2.4824,2.48154,2.48168,10000000.0
2009-03-19 05:47:00,2.4816,2.4816,2.48107,2.48107,15000000.0
2009-03-19 05:48:00,2.4818,2.48221,2.48149,2.48221,11000000.0
2009-03-19 05:49:00,2.48224,2.48224,2.48177,2.48177,8000000.0
2009-03-19 05:50:00,2.48191,2.48191,2.48158,2.48158,13000000.0
2009-03-19 05:51:00,2.48147,2.48175,2.48132,2.48175,30000000.0
2009-03-19 05:52:00,2.48175,2.48197,2.48175,2.48197,15000000.0
2009-03-19 05:53:00,2.48165,2.48196,2.48165,2.48172,8000000.0
2009-03-19 05:54:00,2.48162,2.48291,2.48162,2.48291,16000000.0
2009-03-19 05:55:00,2.48323,2.48341,2.48311,2.48324,11000000.0
2009-03-19 05:56:00,2.48315,2.48343,2.48308,2.48308,33000000.0
2009-03-19 05:57:00,2.48293,2.48293,2.48254,2.48268,11000000.0
2009-03-19 05:58:00,2.48255,2.48256,2.48243,2.48252,19000000.0
2009-03-19 05:59:00,2.48272,2.48299,2.48272,2.48299,12000000.0
2009-03-19 06:00:00,2.48279,2.48279,2.48222,2.48223,25000000.0
2009-03-19 06:01:00,2.48213,2.48225,2.48187,2.4821,16000000.0
2009-03-19 06:02:00,2.48254,2.48259,2.48201,2.48201,13000000.0
2009-03-19 06:03:00,2.48248,2.48262,2.48147,2.48262,22000000.0
2009-03-19 06:04:00,2.48287,2.48381,2.48287,2.48379,11000000.0
2009-03-19 06:05:00,2.48385,2.48396,2.48361,2.48396,9000000.0
2009-03-19 06:06:00,2.48395,2.48417,2.48395,2.48399,8000000.0
2009-03-19 06:07:00,2.48392,2.48399,2.48383,2.48383,10000000.0
2009-03-19 06:08:00,2.48383,2.48383,2.4836,2.48369,8000000.0
2009-03-19 06:09:00,2.48362,2.48378,2.48355,2.48378,10000000.0
2009-03-19 06:10:00,2.48436,2.48436,2.48376,2.48378,8000000.0
2009-03-19 06:11:00,2.48391,2.48424,2.48384,2.48384,7000000.0
2009-03-19 06:12:00,2.48429,2.48429,2.48389,2.48415,10000000.0
2009-03-19 06:13:00,2.48421,2.48421,2.48358,2.48358,15000000.0
2009-03-19 06:14:00,2.48356,2.48356,2.48323,2.48346,10000000.0
2009-03-19 06:15:00,2.48327,2.48383,2.48327,2.48361,18000000.0
2009-03-19 06:16:00,2.48326,2.48326,2.48189,2.48189,11000000.0
2009-03-19 06:17:00,2.4815,2.48252,2.4815,2.48252,7000000.0
2009-03-19 06:18:00,2.48288,2.48288,2.48255,2.48255,13000000.0
2009-03-19 06:19:00,2.4824,2.48302,2.4824,2.48302,12000000.0
2009-03-19 06:20:00,2.48311,2.48325,2.48307,2.48308,18000000.0
2009-03-19 06:21:00,2.48336,2.48376,2.48336,2.48367,26000000.0
2009-03-19 06:22:00,2.48349,2.48382,2.48349,2.48382,10000000.0
2009-03-19 06:23:00,2.4837,2.48385,2.48361,2.48368,11000000.0
2009-03-19 06:24:00,2.48365,2.48391,2.48364,2.48391,11000000.0
2009-03-19 06:25:00,2.48424,2.48424,2.4836,2.4836,10000000.0
2009-03-19 06:26:00,2.48335,2.48335,2.48288,2.48288,7000000.0
2009-03-19 06:27:00,2.48278,2.48286,2.48262,2.48262,8000000.0
2009-03-19 06:28:00,2.48237,2.48277,2.48237,2.48277,7000000.0
2009-03-19 06:29:00,2.48291,2.48297,2.48291,2.48295,9000000.0
2009-03-19 06:30:00,2.48304,2.48349,2.48304,2.48349,11000000.0
2009-03-19 06:31:00,2.48355,2.4836,2.48346,2.48347,20000000.0
2009-03-19 06:32:00,2.48343,2.48346,2.4832,2.48325,31000000.0
2009-03-19 06:33:00,2.48321,2.48323,2.48293,2.48299,17000000.0
2009-03-19 06:34:00,2.48286,2.48286,2.48275,2.48275,9000000.0
2009-03-19 06:35:00,2.48279,2.48334,2.48279,2.48334,8000000.0
2009-03-19 06:36:00,2.4834,2.4834,2.48233,2.48233,10000000.0
2009-03-19 06:37:00,2.48226,2.48229,2.48213,2.48213,7000000.0
2009-03-19 06:38:00,2.4822,2.48231,2.48214,2.48228,8000000.0
2009-03-19 06:39:00,2.48199,2.48224,2.48192,2.48224,12000000.0
2009-03-19 06:40:00,2.48247,2.48251,2.48234,2.48234,7000000.0
2009-03-19 06:41:00,2.48319,2.48332,2.48315,2.48315,7000000.0
2009-03-19 06:42:00,2.48266,2.48337,2.48266,2.48327,7000000.0
2009-03-19 06:43:00,2.48322,2.48327,2.4832,2.48321,9000000.0
2009-03-19 06:44:00,2.48305,2.48306,2.48298,2.48302,11000000.0
2009-03-19 06:45:00,2.48305,2.48343,2.48305,2.48333,8000000.0
2009-03-19 06:46:00,2.48333,2.48333,2.48258,2.48258,8000000.0
2009-03-19 06:47:00,2.48318,2.48393,2.48197,2.48393,8000000.0
2009-03-19 06:48:00,2.48458,2.48513,2.48458,2.48513,8000000.0
2009-03-19 06:49:00,2.48516,2.48534,2.48509,2.48534,9000000.0
2009-03-19 06:50:00,2.4853,2.4853,2.48474,2.48474,9000000.0
2009-03-19 06:51:00,2.48457,2.48457,2.4842,2.4842,11000000.0
2009-03-19 06:52:00,2.4842,2.48444,2.48413,2.48437,7000000.0
2009-03-19 06:53:00,2.48482,2.48482,2.48413,2.48413,8000000.0
2009-03-19 06:54:00,2.48411,2.48443,2.48411,2.48433,11000000.0
2009-03-19 06:55:00,2.48439,2.48451,2.48372,2.48372,8000000.0
2009-03-19 06:56:00,2.48363,2.48395,2.48363,2.48395,13000000.0
2009-03-19 06:57:00,2.48402,2.4844,2.48356,2.48356,18000000.0
2009-03-19 06:58:00,2.4839,2.48431,2.4839,2.48431,16000000.0
2009-03-19 06:59:00,2.48438,2.48438,2.48349,2.48349,11000000.0
2009-03-19 07:00:00,2.48383,2.48441,2.48383,2.48441,8000000.0
2009-03-19 07:01:00,2.48512,2.4857,2.48502,2.48502,14000000.0
2009-03-19 07:02:00,2.4848,2.48494,2.48478,2.48479,18000000.0
2009-03-19 07:03:00,2.48458,2.4846,2.48416,2.48427,8000000.0
2009-03-19 07:04:00,2.48431,2.4847,2.48431,2.4847,8000000.0
2009-03-19 07:05:00,2.4845,2.4845,2.48381,2.48387,10000000.0
2009-03-19 07:06:00,2.48415,2.4843,2.48402,2.48402,8000000.0
2009-03-19 07:07:00,2.48391,2.484,2.48384,2.48395,15000000.0
2009-03-19 07:08:00,2.48407,2.48441,2.48407,2.48441,18000000.0
2009-03-19 07:09:00,2.48449,2.48449,2.48427,2.48427,8000000.0
2009-03-19 07:10:00,2.48426,2.4848,2.48426,2.48467,18000000.0
2009-03-19 07:11:00,2.48536,2.48548,2.485,2.485,11000000.0
2009-03-19 07:12:00,2.48479,2.48479,2.48412,2.48425,11000000.0
2009-03-19 07:13:00,2.48466,2.48467,2.48449,2.4846,9000000.0
2009-03-19 07:14:00,2.48436,2.48438,2.48419,2.48436,12000000.0
2009-03-19 07:15:00,2.48432,2.48442,2.48425,2.48431,7000000.0
2009-03-19 07:16:00,2.48428,2.48478,2.48428,2.48478,12000000.0
2009-03-19 07:17:00,2.48475,2.48478,2.48441,2.48441,15000000.0
2009-03-19 07:18:00,2.48452,2.4847,2.48409,2.48409,8000000.0
2009-03-19 07:19:00,2.48395,2.48451,2.48391,2.48451,7000000.0
2009-03-19 07:20:00,2.48444,2.48459,2.48444,2.48459,9000000.0
2009-03-19 07:21:00,2.48458,2.48458,2.48443,2.48446,10000000.0
2009-03-19 07:22:00,2.48449,2.48495,2.48449,2.48493,7000000.0
2009-03-19 07:23:00,2.48507,2.4853,2.48507,2.4853,11000000.0
2009-03-19 07:24:00,2.48554,2.4857,2.48529,2.48529,23000000.0
2009-03-19 07:25:00,2.48514,2.48566,2.48514,2.48566,28000000.0
2009-03-19 07:26:00,2.48565,2.48565,2.48535,2.48535,14000000.0
2009-03-19 07:27:00,2.48483,2.48532,2.48483,2.48532,20000000.0
2009-03-19 07:28:00,2.4852,2.48617,2.4852,2.48583,17000000.0
2009-03-19 07:29:00,2.48622,2.48633,2.48605,2.48607,27000000.0
2009-03-19 07:30:00,2.48643,2.48658,2.48639,2.48651,20000000.0
2009-03-19 07:31:00,2.48675,2.48705,2.48675,2.48682,7000000.0
2009-03-19 07:32:00,2.48694,2.48718,2.48688,2.48688,11000000.0
2009-03-19 07:33:00,2.48681,2.48693,2.48657,2.48657,22000000.0
2009-03-19 07:34:00,2.48604,2.48604,2.48543,2.48558,16000000.0
2009-03-19 07:35:00,2.48534,2.48574,2.48459,2.48459,15000000.0
2009-03-19 07:36:00,2.48487,2.48487,2.48393,2.48393,8000000.0
2009-03-19 07:37:00,2.48387,2.48418,2.48357,2.48357,12000000.0
2009-03-19 07:38:00,2.48376,2.48405,2.48376,2.48402,7000000.0
2009-03-19 07:39:00,2.48403,2.4844,2.48403,2.48407,14000000.0
2009-03-19 07:40:00,2.48404,2.48426,2.48388,2.48388,9000000.0
2009-03-19 07:41:00,2.4834,2.4834,2.48246,2.48246,24000000.0
2009-03-19 07:42:00,2.48254,2.483,2.48251,2.483,17000000.0
2009-03-19 07:43:00,2.48324,2.48347,2.48324,2.4834,22000000.0
2009-03-19 07:44:00,2.48364,2.48388,2.48363,2.48386,10000000.0
2009-03-19 07:45:00,2.4834,2.4834,2.48176,2.48176,15000000.0
2009-03-19 07:46:00,2.48196,2.48275,2.48196,2.48247,17000000.0
2009-03-19 07:47:00,2.48225,2.48269,2.48225,2.48268,15000000.0
2009-03-19 07:48:00,2.48302,2.48302,2.48229,2.48233,10000000.0
2009-03-19 07:49:00,2.48225,2.48269,2.48225,2.48266,20000000.0
2009-03-19 07:50:00,2.48306,2.48389,2.48306,2.48337,17000000.0
2009-03-19 07:51:00,2.48303,2.48303,2.48262,2.4827,15000000.0
2009-03-19 07:52:00,2.48277,2.48314,2.48265,2.48295,29000000.0
2009-03-19 07:53:00,2.48418,2.4847,2.4841,2.4841,13000000.0
2009-03-19 07:54:00,2.48301,2.48315,2.48296,2.48315,23000000.0
2009-03-19 07:55:00,2.4832,2.48437,2.48317,2.48437,27000000.0
2009-03-19 07:56:00,2.48456,2.48548,2.48456,2.48492,18000000.0
2009-03-19 07:57:00,2.48535,2.48582,2.48505,2.48582,20000000.0
2009-03-19 07:58:00,2.48588,2.48595,2.48564,2.48565,13000000.0
2009-03-19 07:59:00,2.48593,2.48593,2.48561,2.48561,23000000.0
2009-03-19 08:00:00,2.48523,2.48561,2.4849,2.48561,31000000.0
2009-03-19 08:01:00,2.48544,2.48544,2.48476,2.48476,13000000.0
2009-03-19 08:02:00,2.48463,2.48605,2.48463,2.48599,12000000.0
2009-03-19 08:03:00,2.48594,2.48629,2.48502,2.48502,20000000.0
2009-03-19 08:04:00,2.48448,2.48458,2.48401,2.48401,30000000.0
2009-03-19 08:05:00,2.4842,2.48443,2.4842,2.48427,9000000.0
2009-03-19 08:06:00,2.48426,2.48462,2.4839,2.4845,21000000.0
2009-03-19 08:07:00,2.48405,2.48417,2.48399,2.48416,15000000.0
2009-03-19 08:08:00,2.48417,2.48417,2.48376,2.48376,25000000.0
2009-03-19 08:09:00,2.48354,2.48396,2.48343,2.48356,23000000.0
2009-03-19 08:10:00,2.48363,2.48395,2.4836,2.4836,27000000.0
2009-03-19 08:11:00,2.48282,2.4832,2.48282,2.48294,18000000.0
2009-03-19 08:12:00,2.48303,2.4831,2.48253,2.48253,22000000.0
2009-03-19 08:13:00,2.48253,2.48285,2.48213,2.48233,18000000.0
2009-03-19 08:14:00,2.48216,2.48287,2.48173,2.48287,33000000.0
2009-03-19 08:15:00,2.48357,2.48391,2.48269,2.48276,21000000.0
2009-03-19 08:16:00,2.48265,2.48316,2.48257,2.48257,21000000.0
2009-03-19 08:17:00,2.48201,2.48233,2.48181,2.48186,19000000.0
2009-03-19 08:18:00,2.48216,2.48216,2.48161,2.48161,17000000.0
2009-03-19 08:19:00,2.48079,2.48079,2.48014,2.48049,16000000.0
2009-03-19 08:20:00,2.48058,2.4817,2.47965,2.4817,13000000.0
2009-03-19 08:21:00,2.48174,2.48174,2.4813,2.48141,18000000.0
2009-03-19 08:22:00,2.48171,2.48217,2.48161,2.48161,26000000.0
2009-03-19 08:23:00,2.4829,2.48371,2.48246,2.48311,16000000.0
2009-03-19 08:24:00,2.48326,2.48403,2.48326,2.48383,28000000.0
2009-03-19 08:25:00,2.4821,2.48218,2.48141,2.48141,49000000.0
2009-03-19 08:26:00,2.48144,2.48154,2.4812,2.4812,14000000.0
2009-03-19 08:27:00,2.4813,2.48148,2.48085,2.48117,31000000.0
2009-03-19 08:28:00,2.48121,2.48121,2.48005,2.48005,28000000.0
2009-03-19 08:29:00,2.47971,2.47979,2.47911,2.47941,32000000.0
2009-03-19 08:30:00,2.47968,2.47986,2.47953,2.47967,28000000.0
2009-03-19 08:31:00,2.47989,2.48017,2.47977,2.48012,40000000.0
2009-03-19 08:32:00,2.48044,2.48044,2.47985,2.47985,51000000.0
2009-03-19 08:33:00,2.47945,2.47945,2.47919,2.4793,48000000.0
2009-03-19 08:34:00,2.4798,2.47983,2.47938,2.47954,49000000.0
2009-03-19 08:35:00,2.4793,2.48002,2.4793,2.48002,39000000.0
2009-03-19 08:36:00,2.47977,2.47977,2.47684,2.47684,12000000.0
2009-03-19 08:37:00,2.47644,2.47834,2.47644,2.47729,25000000.0
2009-03-19 08:38:00,2.4774,2.47756,2.4758,2.4758,21000000.0
2009-03-19 08:39:00,2.47631,2.47741,2.47631,2.47723,23000000.0
2009-03-19 08:40:00,2.47665,2.47665,2.47579,2.47649,36000000.0
2009-03-19 08:41:00,2.47698,2.4775,2.47658,2.4775,30000000.0
2009-03-19 08:42:00,2.47778,2.47841,2.47778,2.47841,17000000.0
2009-03-19 08:43:00,2.47791,2.47791,2.47711,2.47711,23000000.0
2009-03-19 08:44:00,2.47707,2.47724,2.47654,2.47724,17000000.0
2009-03-19 08:45:00,2.47767,2.47769,2.47704,2.47704,37000000.0
2009-03-19 08:46:00,2.47683,2.47683,2.47653,2.47677,23000000.0
2009-03-19 08:47:00,2.47675,2.47677,2.47634,2.47665,25000000.0
2009-03-19 08:48:00,2.47691,2.4771,2.47664,2.47684,36000000.0
2009-03-19 08:49:00,2.47731,2.47736,2.47684,2.47684,27000000.0
2009-03-19 08:50:00,2.47703,2.47811,2.47703,2.47763,56000000.0
2009-03-19 08:51:00,2.4781,2.47893,2.4781,2.47859,32000000.0
2009-03-19 08:52:00,2.4786,2.4787,2.47826,2.47835,39000000.0
2009-03-19 08:53:00,2.47831,2.47882,2.47824,2.47824,63000000.0
2009-03-19 08:54:00,2.47751,2.47803,2.47669,2.47669,42000000.0
2009-03-19 08:55:00,2.47623,2.47652,2.47597,2.47598,55000000.0
2009-03-19 08:56:00,2.47599,2.47819,2.47599,2.47819,21000000.0
2009-03-19 08:57:00,2.47769,2.47769,2.4764,2.4764,23000000.0
2009-03-19 08:58:00,2.47706,2.47803,2.47576,2.47576,18000000.0
2009-03-19 08:59:00,2.47497,2.47606,2.47497,2.47606,12000000.0
2009-03-19 09:00:00,2.47668,2.47741,2.47668,2.47729,26000000.0
2009-03-19 09:01:00,2.47743,2.47803,2.47722,2.47722,19000000.0
2009-03-19 09:02:00,2.47746,2.47746,2.47627,2.47634,15000000.0
2009-03-19 09:03:00,2.47668,2.47742,2.47668,2.47716,16000000.0
2009-03-19 09:04:00,2.47712,2.47801,2.47712,2.47784,22000000.0
2009-03-19 09:05:00,2.47826,2.4783,2.47707,2.47707,11000000.0
2009-03-19 09:06:00,2.47722,2.47749,2.47717,2.4774,31000000.0
2009-03-19 09:07:00,2.47695,2.47702,2.47659,2.47696,33000000.0
2009-03-19 09:08:00,2.47689,2.47689,2.47579,2.47579,17000000.0
2009-03-19 09:09:00,2.47532,2.47592,2.47532,2.47592,37000000.0
2009-03-19 09:10:00,2.47617,2.47637,2.47592,2.47592,31000000.0
2009-03-19 09:11:00,2.47572,2.47579,2.47571,2.47572,26000000.0
2009-03-19 09:12:00,2.47577,2.47739,2.47571,2.47579,41000000.0
2009-03-19 09:13:00,2.47548,2.47608,2.47548,2.47554,61000000.0
2009-03-19 09:14:00,2.47525,2.47646,2.47515,2.47646,57000000.0
2009-03-19 09:15:00,2.47684,2.47684,2.47665,2.47665,33000000.0
2009-03-19 09:16:00,2.47653,2.47653,2.47615,2.47627,39000000.0
2009-03-19 09:17:00,2.47677,2.47677,2.47662,2.47677,40000000.0
2009-03-19 09:18:00,2.47711,2.47711,2.47639,2.47639,68000000.0
2009-03-19 09:19:00,2.47679,2.47783,2.47679,2.47783,52000000.0
2009-03-19 09:20:00,2.47818,2.47912,2.47818,2.47912,37000000.0
2009-03-19 09:21:00,2.4795,2.4795,2.47897,2.47897,61000000.0
2009-03-19 09:22:00,2.47846,2.47855,2.47813,2.47837,63000000.0
2009-03-19 09:23:00,2.47777,2.4789,2.47762,2.4789,65000000.0
2009-03-19 09:24:00,2.48013,2.48078,2.48013,2.4802,47000000.0
2009-03-19 09:25:00,2.4806,2.48098,2.4806,2.48098,32000000.0
2009-03-19 09:26:00,2.48083,2.48083,2.47998,2.47998,29000000.0
2009-03-19 09:27:00,2.48069,2.48112,2.48069,2.48096,55000000.0
2009-03-19 09:28:00,2.48166,2.48246,2.48126,2.48246,46000000.0
2009-03-19 09:29:00,2.48281,2.48314,2.48236,2.48236,32000000.0
2009-03-19 09:30:00,2.48218,2.48236,2.48218,2.48229,24000000.0
2009-03-19 09:31:00,2.48227,2.48266,2.48007,2.48007,18000000.0
2009-03-19 09:32:00,2.47991,2.48071,2.47991,2.48067,35000000.0
2009-03-19 09:33:00,2.4803,2.48059,2.48,2.48,43000000.0
2009-03-19 09:34:00,2.48014,2.48092,2.48014,2.48092,31000000.0
2009-03-19 09:35:00,2.48049,2.48058,2.47973,2.47973,47000000.0
2009-03-19 09:36:00,2.4794,2.47982,2.47928,2.47982,34000000.0
2009-03-19 09:37:00,2.48042,2.48063,2.48036,2.48057,49000000.0
2009-03-19 09:38:00,2.4805,2.48099,2.4805,2.48055,37000000.0
2009-03-19 09:39:00,2.48111,2.48262,2.48111,2.48217,61000000.0
2009-03-19 09:40:00,2.48237,2.48237,2.48213,2.48235,46000000.0
2009-03-19 09:41:00,2.48241,2.48333,2.48241,2.48333,33000000.0
2009-03-19 09:42:00,2.48362,2.48362,2.4813,2.48223,60000000.0
2009-03-19 09:43:00,2.48142,2.48152,2.48105,2.4814,66000000.0
2009-03-19 09:44:00,2.48162,2.48282,2.48162,2.48282,21000000.0
2009-03-19 09:45:00,2.48289,2.48289,2.48065,2.48065,22000000.0
2009-03-19 09:46:00,2.47932,2.48097,2.47928,2.47928,30000000.0
2009-03-19 09:47:00,2.47922,2.4794,2.4789,2.4794,24000000.0
2009-03-19 09:48:00,2.48037,2.48148,2.48037,2.48148,34000000.0
2009-03-19 09:49:00,2.48197,2.48197,2.48119,2.4816,26000000.0
2009-03-19 09:50:00,2.48074,2.48074,2.48018,2.4804,34000000.0
2009-03-19 09:51:00,2.48064,2.48253,2.48064,2.4813,56000000.0
2009-03-19 09:52:00,2.48134,2.4817,2.48132,2.48132,38000000.0
2009-03-19 09:53:00,2.48185,2.48221,2.48178,2.48178,32000000.0
2009-03-19 09:54:00,2.48158,2.4819,2.48158,2.4819,36000000.0
2009-03-19 09:55:00,2.48238,2.48293,2.48086,2.48086,38000000.0
2009-03-19 09:56:00,2.48116,2.48211,2.48116,2.48211,38000000.0
2009-03-19 09:57:00,2.48176,2.48176,2.48062,2.48091,30000000.0
2009-03-19 09:58:00,2.48034,2.48034,2.47933,2.47933,52000000.0
2009-03-19 09:59:00,2.47995,2.48306,2.47973,2.48306,32000000.0
2009-03-19 10:00:00,2.48169,2.48169,2.47865,2.47865,39000000.0
2009-03-19 10:01:00,2.47834,2.47834,2.4769,2.4769,44000000.0
2009-03-19 10:02:00,2.47514,2.47568,2.47338,2.47338,34000000.0
2009-03-19 10:03:00,2.47285,2.47375,2.47285,2.47375,47000000.0
2009-03-19 10:04:00,2.47425,2.47464,2.47425,2.47462,32000000.0
2009-03-19 10:05:00,2.47454,2.47454,2.47421,2.47437,32000000.0
2009-03-19 10:06:00,2.47388,2.47472,2.47293,2.47293,42000000.0
2009-03-19 10:07:00,2.47261,2.47424,2.47261,2.47424,51000000.0
2009-03-19 10:08:00,2.47443,2.47443,2.47283,2.47283,54000000.0
2009-03-19 10:09:00,2.47199,2.47199,2.47129,2.47129,53000000.0
2009-03-19 10:10:00,2.47239,2.47353,2.47239,2.47353,72000000.0
2009-03-19 10:11:00,2.47404,2.47404,2.47329,2.47368,61000000.0
2009-03-19 10:12:00,2.47263,2.47263,2.47232,2.47237,65000000.0
2009-03-19 10:13:00,2.4728,2.47311,2.47272,2.47272,56000000.0
2009-03-19 10:14:00,2.47354,2.47416,2.47341,2.47416,49000000.0
2009-03-19 10:15:00,2.47474,2.47574,2.47427,2.47574,46000000.0
2009-03-19 10:16:00,2.47705,2.47705,2.47669,2.47681,33000000.0
2009-03-19 10:17:00,2.47688,2.47729,2.47688,2.47729,37000000.0
2009-03-19 10:18:00,2.47723,2.47723,2.47671,2.47671,50000000.0
2009-03-19 10:19:00,2.47555,2.4756,2.47516,2.47519,59000000.0
2009-03-19 10:20:00,2.47533,2.47594,2.47533,2.47594,41000000.0
2009-03-19 10:21:00,2.47619,2.47628,2.47557,2.47577,44000000.0
2009-03-19 10:22:00,2.47501,2.47513,2.47447,2.47447,47000000.0
2009-03-19 10:23:00,2.47473,2.47577,2.47473,2.47577,58000000.0
2009-03-19 10:24:00,2.47607,2.47628,2.47574,2.47628,43000000.0
2009-03-19 10:25:00,2.47593,2.47593,2.47487,2.47509,60000000.0
2009-03-19 10:26:00,2.47504,2.47504,2.47456,2.4748,64000000.0
2009-03-19 10:27:00,2.47478,2.47513,2.47478,2.47483,54000000.0
2009-03-19 10:28:00,2.47494,2.47494,2.47468,2.47473,62000000.0
2009-03-19 10:29:00,2.47416,2.47416,2.47403,2.47407,61000000.0
2009-03-19 10:30:00,2.47448,2.47535,2.47448,2.47507,36000000.0
2009-03-19 10:31:00,2.47503,2.47522,2.47479,2.47479,39000000.0
2009-03-19 10:32:00,2.47473,2.4753,2.47471,2.47513,44000000.0
2009-03-19 10:33:00,2.47427,2.47663,2.47427,2.47663,18000000.0
2009-03-19 10:34:00,2.47698,2.47742,2.47626,2.47742,20000000.0
2009-03-19 10:35:00,2.4776,2.47798,2.47751,2.47751,23000000.0
2009-03-19 10:36:00,2.47755,2.47796,2.47753,2.47793,32000000.0
2009-03-19 10:37:00,2.47783,2.47812,2.47783,2.47804,30000000.0
2009-03-19 10:38:00,2.47798,2.47815,2.47797,2.47802,26000000.0
2009-03-19 10:39:00,2.47789,2.47793,2.47768,2.47768,29000000.0
2009-03-19 10:40:00,2.47789,2.47892,2.47789,2.47892,19000000.0
2009-03-19 10:41:00,2.479,2.479,2.47865,2.47894,29000000.0
2009-03-19 10:42:00,2.47913,2.4794,2.47913,2.47931,38000000.0
2009-03-19 10:43:00,2.47875,2.47875,2.47844,2.4785,27000000.0
2009-03-19 10:44:00,2.47813,2.47813,2.47742,2.47768,26000000.0
2009-03-19 10:45:00,2.47725,2.47756,2.47725,2.47735,27000000.0
2009-03-19 10:46:00,2.47783,2.47831,2.47783,2.47819,35000000.0
2009-03-19 10:47:00,2.47797,2.47815,2.47764,2.47815,23000000.0
2009-03-19 10:48:00,2.47807,2.47839,2.47803,2.47839,44000000.0
2009-03-19 10:49:00,2.47843,2.47843,2.47814,2.47814,36000000.0
2009-03-19 10:50:00,2.47826,2.47862,2.47807,2.47807,47000000.0
2009-03-19 10:51:00,2.47825,2.47825,2.47781,2.47781,45000000.0
2009-03-19 10:52:00,2.47752,2.47761,2.47736,2.47736,33000000.0
2009-03-19 10:53:00,2.47652,2.47657,2.47638,2.47653,46000000.0
2009-03-19 10:54:00,2.47709,2.4778,2.47698,2.4778,35000000.0
2009-03-19 10:55:00,2.47754,2.47802,2.47754,2.47802,37000000.0
2009-03-19 10:56:00,2.47787,2.47787,2.47751,2.47754,33000000.0
2009-03-19 10:57:00,2.4778,2.47784,2.47754,2.4777,33000000.0
2009-03-19 10:58:00,2.47838,2.47902,2.47838,2.47889,26000000.0
2009-03-19 10:59:00,2.47862,2.47888,2.47851,2.47852,47000000.0
2009-03-19 11:00:00,2.47881,2.47893,2.47847,2.47855,39000000.0
2009-03-19 11:01:00,2.47867,2.47879,2.4785,2.47851,45000000.0
2009-03-19 11:02:00,2.47827,2.47872,2.47807,2.47872,17000000.0
2009-03-19 11:03:00,2.47819,2.47841,2.47772,2.47772,37000000.0
2009-03-19 11:04:00,2.47762,2.47814,2.47762,2.47803,40000000.0
2009-03-19 11:05:00,2.47756,2.47792,2.47756,2.47792,18000000.0
2009-03-19 11:06:00,2.47786,2.47818,2.47786,2.47818,19000000.0
2009-03-19 11:07:00,2.47823,2.47823,2.47719,2.47719,30000000.0
2009-03-19 11:08:00,2.47687,2.47734,2.47687,2.47714,30000000.0
2009-03-19 11:09:00,2.4771,2.47753,2.47709,2.47743,45000000.0
2009-03-19 11:10:00,2.47753,2.47804,2.47753,2.47804,35000000.0
2009-03-19 11:11:00,2.47842,2.47902,2.47842,2.47843,46000000.0
2009-03-19 11:12:00,2.47828,2.47879,2.47828,2.4787,55000000.0
2009-03-19 11:13:00,2.47886,2.47886,2.47837,2.47837,59000000.0
2009-03-19 11:14:00,2.47861,2.47927,2.47823,2.47927,41000000.0
2009-03-19 11:15:00,2.47909,2.47951,2.4788,2.47902,34000000.0
2009-03-19 11:16:00,2.47826,2.47826,2.47743,2.47766,20000000.0
2009-03-19 11:17:00,2.47683,2.47683,2.47621,2.47645,57000000.0
2009-03-19 11:18:00,2.47672,2.47724,2.47618,2.47683,44000000.0
2009-03-19 11:19:00,2.47654,2.47702,2.47654,2.47684,63000000.0
2009-03-19 11:20:00,2.47664,2.47679,2.47662,2.47679,43000000.0
2009-03-19 11:21:00,2.47709,2.47735,2.47612,2.47612,34000000.0
2009-03-19 11:22:00,2.47627,2.47693,2.47627,2.47691,56000000.0
2009-03-19 11:23:00,2.47731,2.478,2.47731,2.47799,43000000.0
2009-03-19 11:24:00,2.47792,2.47792,2.47725,2.47733,53000000.0
2009-03-19 11:25:00,2.47715,2.47728,2.47695,2.47728,29000000.0
2009-03-19 11:26:00,2.47714,2.47721,2.47692,2.47713,41000000.0
2009-03-19 11:27:00,2.4772,2.4772,2.47461,2.47461,34000000.0
2009-03-19 11:28:00,2.47425,2.47792,2.47425,2.47792,36000000.0
2009-03-19 11:29:00,2.47735,2.47769,2.47731,2.47732,43000000.0
2009-03-19 11:30:00,2.47739,2.47739,2.47646,2.47646,24000000.0
2009-03-19 11:31:00,2.47606,2.47633,2.47606,2.47614,34000000.0
2009-03-19 11:32:00,2.47617,2.47709,2.47617,2.47622,46000000.0
2009-03-19 11:33:00,2.47621,2.47621,2.47561,2.47561,41000000.0
2009-03-19 11:34:00,2.47554,2.47622,2.47554,2.47566,28000000.0
2009-03-19 11:35:00,2.47603,2.47603,2.47487,2.47517,44000000.0
2009-03-19 11:36:00,2.47482,2.47496,2.47458,2.47458,48000000.0
2009-03-19 11:37:00,2.47469,2.4755,2.47469,2.47546,50000000.0
2009-03-19 11:38:00,2.47541,2.47565,2.47468,2.47565,37000000.0
2009-03-19 11:39:00,2.47404,2.47404,2.47373,2.47373,52000000.0
2009-03-19 11:40:00,2.47316,2.47316,2.47254,2.4729,27000000.0
2009-03-19 11:41:00,2.47289,2.47289,2.47182,2.47182,49000000.0
2009-03-19 11:42:00,2.47169,2.47211,2.47149,2.47211,22000000.0
2009-03-19 11:43:00,2.47174,2.47174,2.47025,2.47025,45000000.0
2009-03-19 11:44:00,2.46983,2.4703,2.46983,2.47027,42000000.0
2009-03-19 11:45:00,2.47042,2.47057,2.47024,2.47057,41000000.0
2009-03-19 11:46:00,2.47078,2.47078,2.47039,2.47054,38000000.0
2009-03-19 11:47:00,2.47041,2.47042,2.47035,2.47038,22000000.0
2009-03-19 11:48:00,2.47056,2.47071,2.47045,2.4707,27000000.0
2009-03-19 11:49:00,2.47058,2.47067,2.47019,2.47019,41000000.0
2009-03-19 11:50:00,2.47008,2.47064,2.47008,2.47061,44000000.0
2009-03-19 11:51:00,2.47087,2.47087,2.4703,2.47038,37000000.0
2009-03-19 11:52:00,2.47055,2.47088,2.47055,2.47082,37000000.0
2009-03-19 11:53:00,2.47102,2.47111,2.47095,2.47095,33000000.0
2009-03-19 11:54:00,2.47088,2.4714,2.47088,2.47134,37000000.0
2009-03-19 11:55:00,2.47152,2.47162,2.47116,2.47116,38000000.0
2009-03-19 11:56:00,2.47064,2.47131,2.47064,2.47131,51000000.0
2009-03-19 11:57:00,2.47082,2.47082,2.47005,2.47028,29000000.0
2009-03-19 11:58:00,2.46998,2.46998,2.46868,2.46888,31000000.0
2009-03-19 11:59:00,2.46919,2.47019,2.46919,2.47019,51000000.0
2009-03-19 12:00:00,2.46978,2.47021,2.46978,2.47021,23000000.0
2009-03-19 12:01:00,2.47018,2.47018,2.46968,2.46989,24000000.0
2009-03-19 12:02:00,2.47011,2.47078,2.47008,2.47078,34000000.0
2009-03-19 12:03:00,2.47067,2.4712,2.47067,2.4712,36000000.0
2009-03-19 12:04:00,2.47064,2.47064,2.47029,2.47048,33000000.0
2009-03-19 12:05:00,2.47028,2.47028,2.46995,2.47015,26000000.0
2009-03-19 12:06:00,2.47018,2.47048,2.47018,2.47039,15000000.0
2009-03-19 12:07:00,2.47018,2.47018,2.46966,2.46966,23000000.0
2009-03-19 12:08:00,2.46954,2.46954,2.46932,2.46932,37000000.0
2009-03-19 12:09:00,2.4698,2.47017,2.4698,2.47017,11000000.0
2009-03-19 12:10:00,2.4703,2.47127,2.47003,2.47127,25000000.0
2009-03-19 12:11:00,2.47136,2.4715,2.47115,2.47115,33000000.0
2009-03-19 12:12:00,2.47121,2.47121,2.47054,2.47054,31000000.0
2009-03-19 12:13:00,2.47076,2.47123,2.47076,2.47083,24000000.0
2009-03-19 12:14:00,2.46971,2.46971,2.46838,2.46932,36000000.0
2009-03-19 12:15:00,2.46979,2.46979,2.46774,2.46774,29000000.0
2009-03-19 12:16:00,2.46749,2.46932,2.46749,2.46932,30000000.0
2009-03-19 12:17:00,2.47033,2.47198,2.47033,2.47091,41000000.0
2009-03-19 12:18:00,2.4713,2.47191,2.47123,2.47191,43000000.0
2009-03-19 12:19:00,2.47197,2.47197,2.47005,2.47005,37000000.0
2009-03-19 12:20:00,2.47008,2.47054,2.47008,2.47054,40000000.0
2009-03-19 12:21:00,2.47049,2.47053,2.47035,2.47047,61000000.0
2009-03-19 12:22:00,2.4703,2.4703,2.46983,2.47007,24000000.0
2009-03-19 12:23:00,2.46994,2.46994,2.46965,2.46965,23000000.0
2009-03-19 12:24:00,2.46962,2.46963,2.46931,2.46941,30000000.0
2009-03-19 12:25:00,2.46906,2.46906,2.46859,2.46894,22000000.0
2009-03-19 12:26:00,2.46909,2.46947,2.46887,2.46943,32000000.0
2009-03-19 12:27:00,2.47036,2.47097,2.47011,2.47097,25000000.0
2009-03-19 12:28:00,2.47137,2.47269,2.47137,2.47238,58000000.0
2009-03-19 12:29:00,2.4693,2.47111,2.46916,2.46923,71000000.0
2009-03-19 12:30:00,2.46959,2.47319,2.46959,2.47319,47000000.0
2009-03-19 12:31:00,2.47332,2.47332,2.47276,2.47293,55000000.0
2009-03-19 12:32:00,2.47296,2.47344,2.47296,2.47344,32000000.0
2009-03-19 12:33:00,2.47364,2.47412,2.47347,2.47387,40000000.0
2009-03-19 12:34:00,2.47398,2.47419,2.47398,2.47419,14000000.0
2009-03-19 12:35:00,2.47431,2.47431,2.47389,2.47427,20000000.0
2009-03-19 12:36:00,2.47409,2.47409,2.47116,2.47116,36000000.0
2009-03-19 12:37:00,2.47173,2.47212,2.47049,2.47049,22000000.0
2009-03-19 12:38:00,2.47069,2.47072,2.47049,2.47061,12000000.0
2009-03-19 12:39:00,2.47097,2.47187,2.47097,2.47166,20000000.0
2009-03-19 12:40:00,2.47173,2.47173,2.47122,2.47132,16000000.0
2009-03-19 12:41:00,2.47113,2.47204,2.47113,2.47204,10000000.0
2009-03-19 12:42:00,2.47244,2.47268,2.47237,2.47267,26000000.0
2009-03-19 12:43:00,2.47293,2.47293,2.47252,2.47261,9000000.0
2009-03-19 12:44:00,2.47259,2.47259,2.47181,2.47181,21000000.0
2009-03-19 12:45:00,2.47139,2.47168,2.47127,2.47128,30000000.0
2009-03-19 12:46:00,2.47154,2.47204,2.47154,2.47204,41000000.0
2009-03-19 12:47:00,2.47191,2.47191,2.47103,2.47103,26000000.0
2009-03-19 12:48:00,2.47059,2.4712,2.47059,2.47103,27000000.0
2009-03-19 12:49:00,2.47078,2.47095,2.4706,2.4706,36000000.0
2009-03-19 12:50:00,2.47125,2.47166,2.47125,2.47135,34000000.0
2009-03-19 12:51:00,2.47121,2.47189,2.47121,2.47138,25000000.0
2009-03-19 12:52:00,2.47123,2.47128,2.4708,2.47098,26000000.0
2009-03-19 12:53:00,2.47093,2.47094,2.47061,2.47069,16000000.0
2009-03-19 12:54:00,2.47034,2.47034,2.46997,2.46999,28000000.0
2009-03-19 12:55:00,2.471,2.47105,2.47068,2.47069,29000000.0
2009-03-19 12:56:00,2.47059,2.47059,2.4681,2.4681,30000000.0
2009-03-19 12:57:00,2.46681,2.4682,2.46681,2.4682,26000000.0
2009-03-19 12:58:00,2.46822,2.47042,2.46815,2.47021,14000000.0
2009-03-19 12:59:00,2.46996,2.47001,2.46948,2.46948,32000000.0
2009-03-19 13:00:00,2.46946,2.46948,2.46883,2.46883,20000000.0
2009-03-19 13:01:00,2.46956,2.47016,2.46956,2.46981,31000000.0
2009-03-19 13:02:00,2.47017,2.47024,2.46962,2.47014,12000000.0
2009-03-19 13:03:00,2.47051,2.47052,2.47033,2.47042,21000000.0
2009-03-19 13:04:00,2.47033,2.47076,2.47033,2.47076,7000000.0
2009-03-19 13:05:00,2.47137,2.47137,2.47005,2.47005,17000000.0
2009-03-19 13:06:00,2.46978,2.47064,2.46963,2.47064,22000000.0
2009-03-19 13:07:00,2.47177,2.4724,2.47173,2.47176,17000000.0
2009-03-19 13:08:00,2.47241,2.47498,2.47241,2.47498,37000000.0
2009-03-19 13:09:00,2.47525,2.47547,2.47517,2.47517,33000000.0
2009-03-19 13:10:00,2.47502,2.47505,2.47472,2.47479,32000000.0
2009-03-19 13:11:00,2.47476,2.47477,2.47451,2.47451,21000000.0
2009-03-19 13:12:00,2.4744,2.4745,2.4742,2.4742,7000000.0
2009-03-19 13:13:00,2.47448,2.47473,2.47446,2.47446,11000000.0
2009-03-19 13:14:00,2.47406,2.47444,2.47406,2.47413,33000000.0
2009-03-19 13:15:00,2.47356,2.47394,2.47356,2.47394,25000000.0
2009-03-19 13:16:00,2.47409,2.47433,2.4739,2.4739,20000000.0
2009-03-19 13:17:00,2.4734,2.474,2.47339,2.474,19000000.0
2009-03-19 13:18:00,2.47397,2.47408,2.47387,2.47395,41000000.0
2009-03-19 13:19:00,2.4731,2.4731,2.47174,2.47174,36000000.0
2009-03-19 13:20:00,2.47135,2.47278,2.47127,2.47241,36000000.0
2009-03-19 13:21:00,2.47234,2.47329,2.47218,2.47329,54000000.0
2009-03-19 13:22:00,2.47365,2.47365,2.47221,2.47221,41000000.0
2009-03-19 13:23:00,2.47213,2.47213,2.47182,2.47209,11000000.0
2009-03-19 13:24:00,2.47212,2.4727,2.47192,2.4727,23000000.0
2009-03-19 13:25:00,2.47299,2.47376,2.47299,2.47337,25000000.0
2009-03-19 13:26:00,2.47247,2.47375,2.47247,2.47353,20000000.0
2009-03-19 13:27:00,2.47312,2.47333,2.47291,2.47333,32000000.0
2009-03-19 13:28:00,2.47301,2.47359,2.47258,2.47359,26000000.0
2009-03-19 13:29:00,2.47421,2.4744,2.47386,2.4744,25000000.0
2009-03-19 13:30:00,2.47508,2.47567,2.47476,2.47567,16000000.0
2009-03-19 13:31:00,2.47539,2.4755,2.47516,2.47542,21000000.0
2009-03-19 13:32:00,2.47527,2.47565,2.47527,2.47544,28000000.0
2009-03-19 13:33:00,2.47506,2.47506,2.4739,2.4739,18000000.0
2009-03-19 13:34:00,2.47326,2.47337,2.47307,2.47327,35000000.0
2009-03-19 13:35:00,2.47413,2.47413,2.47383,2.47405,10000000.0
2009-03-19 13:36:00,2.47377,2.47377,2.47346,2.4735,40000000.0
2009-03-19 13:37:00,2.47342,2.47382,2.47342,2.47382,22000000.0
2009-03-19 13:38:00,2.47377,2.47377,2.4732,2.4732,39000000.0
2009-03-19 13:39:00,2.47321,2.47349,2.47301,2.4734,32000000.0
2009-03-19 13:40:00,2.47385,2.47431,2.47385,2.4743,35000000.0
2009-03-19 13:41:00,2.47465,2.47513,2.47347,2.47347,27000000.0
2009-03-19 13:42:00,2.47395,2.47429,2.47395,2.47429,32000000.0
2009-03-19 13:43:00,2.47511,2.47684,2.47511,2.47684,26000000.0
2009-03-19 13:44:00,2.4774,2.47806,2.4774,2.47768,25000000.0
2009-03-19 13:45:00,2.47713,2.47731,2.47624,2.47624,21000000.0
2009-03-19 13:46:00,2.47607,2.47607,2.47429,2.47429,13000000.0
2009-03-19 13:47:00,2.47412,2.47412,2.47329,2.47329,22000000.0
2009-03-19 13:48:00,2.47298,2.47349,2.47293,2.47293,21000000.0
2009-03-19 13:49:00,2.47232,2.47232,2.47065,2.47065,24000000.0
2009-03-19 13:50:00,2.4708,2.47137,2.46963,2.46963,27000000.0
2009-03-19 13:51:00,2.46922,2.47124,2.46905,2.47124,27000000.0
2009-03-19 13:52:00,2.47052,2.47207,2.47052,2.47079,31000000.0
2009-03-19 13:53:00,2.47051,2.47194,2.47051,2.47194,31000000.0
2009-03-19 13:54:00,2.47106,2.47208,2.47106,2.47188,28000000.0
2009-03-19 13:55:00,2.4715,2.4719,2.47148,2.4716,33000000.0
2009-03-19 13:56:00,2.47235,2.47505,2.47235,2.47505,23000000.0
2009-03-19 13:57:00,2.4743,2.4743,2.47281,2.47281,19000000.0
2009-03-19 13:58:00,2.47277,2.4729,2.47258,2.47258,30000000.0
2009-03-19 13:59:00,2.47244,2.47342,2.47244,2.47321,39000000.0
2009-03-19 14:00:00,2.47324,2.47492,2.47324,2.47492,30000000.0
2009-03-19 14:01:00,2.47484,2.47676,2.47484,2.47568,16000000.0
2009-03-19 14:02:00,2.47546,2.47551,2.47521,2.47521,34000000.0
2009-03-19 14:03:00,2.47531,2.47595,2.47496,2.47496,24000000.0
2009-03-19 14:04:00,2.47449,2.47449,2.474,2.474,20000000.0
2009-03-19 14:05:00,2.47455,2.47455,2.47411,2.47411,31000000.0
2009-03-19 14:06:00,2.47363,2.47363,2.47314,2.47322,28000000.0
2009-03-19 14:07:00,2.47276,2.47276,2.47204,2.47237,32000000.0
2009-03-19 14:08:00,2.47265,2.47361,2.4726,2.47361,22000000.0
2009-03-19 14:09:00,2.4738,2.47422,2.47364,2.47364,15000000.0
2009-03-19 14:10:00,2.47313,2.47352,2.47172,2.47172,24000000.0
2009-03-19 14:11:00,2.47191,2.47193,2.47082,2.47082,22000000.0
2009-03-19 14:12:00,2.47107,2.47181,2.47107,2.47181,17000000.0
2009-03-19 14:13:00,2.47211,2.47213,2.47165,2.47165,19000000.0
2009-03-19 14:14:00,2.47275,2.47341,2.47248,2.47294,22000000.0
2009-03-19 14:15:00,2.47185,2.4719,2.47092,2.47092,26000000.0
2009-03-19 14:16:00,2.4689,2.46903,2.4672,2.4672,10000000.0
2009-03-19 14:17:00,2.46778,2.47006,2.46731,2.47006,8000000.0
2009-03-19 14:18:00,2.46878,2.46878,2.46534,2.46757,13000000.0
2009-03-19 14:19:00,2.46845,2.4687,2.46834,2.46853,29000000.0
2009-03-19 14:20:00,2.46642,2.47099,2.46642,2.47099,15000000.0
2009-03-19 14:21:00,2.47074,2.47093,2.47033,2.47074,18000000.0
2009-03-19 14:22:00,2.47054,2.47159,2.47036,2.47159,10000000.0
2009-03-19 14:23:00,2.47285,2.47285,2.47038,2.47038,24000000.0
2009-03-19 14:24:00,2.47072,2.47182,2.47045,2.47182,17000000.0
2009-03-19 14:25:00,2.47117,2.47124,2.47098,2.47108,31000000.0
2009-03-19 14:26:00,2.46914,2.46914,2.46781,2.46825,14000000.0
2009-03-19 14:27:00,2.47014,2.47062,2.46999,2.47062,14000000.0
2009-03-19 14:28:00,2.46957,2.46957,2.46727,2.46727,9000000.0
2009-03-19 14:29:00,2.46688,2.467,2.4658,2.46595,7000000.0
2009-03-19 14:30:00,2.46541,2.46694,2.46541,2.46692,17000000.0
2009-03-19 14:31:00,2.4687,2.4703,2.4687,2.46985,21000000.0
2009-03-19 14:32:00,2.47002,2.47015,2.46777,2.46777,8000000.0
2009-03-19 14:33:00,2.46759,2.46777,2.46752,2.46752,10000000.0
2009-03-19 14:34:00,2.46769,2.46928,2.46769,2.46928,11000000.0
2009-03-19 14:35:00,2.46993,2.46998,2.4691,2.4691,7000000.0
2009-03-19 14:36:00,2.46776,2.47047,2.46776,2.4695,8000000.0
2009-03-19 14:37:00,2.47025,2.4707,2.46987,2.47002,11000000.0
2009-03-19 14:38:00,2.47071,2.4714,2.47071,2.4714,7000000.0
2009-03-19 14:39:00,2.47165,2.47166,2.47135,2.47151,8000000.0
2009-03-19 14:40:00,2.47022,2.47022,2.46837,2.46868,8000000.0
2009-03-19 14:41:00,2.46926,2.47011,2.46926,2.47011,10000000.0
2009-03-19 14:42:00,2.47066,2.47092,2.46908,2.46908,9000000.0
2009-03-19 14:43:00,2.46815,2.46815,2.46611,2.46645,8000000.0
2009-03-19 14:44:00,2.46679,2.46706,2.46679,2.46706,8000000.0
2009-03-19 14:45:00,2.46728,2.46762,2.46711,2.4676,7000000.0
2009-03-19 14:46:00,2.46745,2.46752,2.46699,2.46699,9000000.0
2009-03-19 14:47:00,2.46684,2.46776,2.46684,2.46776,8000000.0
2009-03-19 14:48:00,2.46852,2.46852,2.46731,2.46754,8000000.0
2009-03-19 14:49:00,2.46694,2.46694,2.46645,2.46656,9000000.0
2009-03-19 14:50:00,2.46634,2.46655,2.46634,2.46649,7000000.0
2009-03-19 14:51:00,2.46616,2.46616,2.46528,2.46534,10000000.0
2009-03-19 14:52:00,2.46564,2.46576,2.46536,2.46536,7000000.0
2009-03-19 14:53:00,2.46624,2.46686,2.46585,2.46585,7000000.0
2009-03-19 14:54:00,2.46644,2.46768,2.46644,2.46737,8000000.0
2009-03-19 14:55:00,2.46719,2.46764,2.46701,2.46757,7000000.0
2009-03-19 14:56:00,2.46736,2.46736,2.46639,2.46639,8000000.0
2009-03-19 14:57:00,2.46576,2.46664,2.4656,2.46664,7000000.0
2009-03-19 14:58:00,2.4674,2.4674,2.46656,2.46705,8000000.0
2009-03-19 14:59:00,2.4674,2.4674,2.46671,2.46686,8000000.0
2009-03-19 15:00:00,2.46706,2.46739,2.46675,2.46739,7000000.0
2009-03-19 15:01:00,2.46768,2.46813,2.46734,2.46813,8000000.0
2009-03-19 15:02:00,2.46747,2.46761,2.46743,2.46743,7000000.0
2009-03-19 15:03:00,2.46764,2.46796,2.46764,2.46796,7000000.0
2009-03-19 15:04:00,2.46841,2.46927,2.46841,2.46927,8000000.0
2009-03-19 15:05:00,2.46967,2.4706,2.46966,2.4706,7000000.0
2009-03-19 15:06:00,2.47001,2.47001,2.46849,2.46849,8000000.0
2009-03-19 15:07:00,2.46843,2.46843,2.46795,2.46839,11000000.0
2009-03-19 15:08:00,2.46819,2.46819,2.46698,2.46698,8000000.0
2009-03-19 15:09:00,2.46558,2.4656,2.46446,2.46446,7000000.0
2009-03-19 15:10:00,2.46481,2.46575,2.46481,2.46575,7000000.0
2009-03-19 15:11:00,2.46514,2.46533,2.4643,2.4643,11000000.0
2009-03-19 15:12:00,2.46405,2.46451,2.46395,2.46416,10000000.0
2009-03-19 15:13:00,2.46406,2.46424,2.4622,2.4622,9000000.0
2009-03-19 15:14:00,2.4596,2.46021,2.45929,2.46021,10000000.0
2009-03-19 15:15:00,2.45914,2.46121,2.45907,2.46063,8000000.0
2009-03-19 15:16:00,2.46055,2.46055,2.4598,2.45992,9000000.0
2009-03-19 15:17:00,2.46044,2.46046,2.46009,2.46009,9000000.0
2009-03-19 15:18:00,2.45945,2.45982,2.45914,2.45914,8000000.0
2009-03-19 15:19:00,2.4594,2.46042,2.4594,2.46039,7000000.0
2009-03-19 15:20:00,2.45886,2.45886,2.45794,2.45877,9000000.0
2009-03-19 15:21:00,2.45896,2.45896,2.45837,2.4586,8000000.0
2009-03-19 15:22:00,2.45884,2.45962,2.45861,2.4596,9000000.0
2009-03-19 15:23:00,2.45918,2.45918,2.45808,2.4589,8000000.0
2009-03-19 15:24:00,2.45872,2.45894,2.45833,2.45877,8000000.0
2009-03-19 15:25:00,2.45897,2.45931,2.45809,2.45809,7000000.0
2009-03-19 15:26:00,2.45852,2.45879,2.45852,2.45879,7000000.0
2009-03-19 15:27:00,2.45901,2.4597,2.45833,2.45833,7000000.0
2009-03-19 15:28:00,2.45819,2.45819,2.45729,2.45729,11000000.0
2009-03-19 15:29:00,2.45733,2.45733,2.4567,2.45674,7000000.0
2009-03-19 15:30:00,2.45772,2.45904,2.45772,2.45894,9000000.0
2009-03-19 15:31:00,2.45954,2.46075,2.45954,2.46027,9000000.0
2009-03-19 15:32:00,2.46008,2.46088,2.46008,2.46082,10000000.0
2009-03-19 15:33:00,2.46071,2.46071,2.45968,2.45968,8000000.0
2009-03-19 15:34:00,2.45996,2.46009,2.45967,2.46009,9000000.0
2009-03-19 15:35:00,2.4598,2.4598,2.45889,2.45889,7000000.0
2009-03-19 15:36:00,2.45799,2.4582,2.4576,2.45782,7000000.0
2009-03-19 15:37:00,2.45791,2.45899,2.45791,2.45889,8000000.0
2009-03-19 15:38:00,2.45687,2.45921,2.45687,2.45864,7000000.0
2009-03-19 15:39:00,2.45844,2.45844,2.45755,2.45762,10000000.0
2009-03-19 15:40:00,2.45751,2.45751,2.45695,2.45695,9000000.0
2009-03-19 15:41:00,2.45673,2.45675,2.45631,2.45672,11000000.0
2009-03-19 15:42:00,2.45678,2.45706,2.45676,2.45686,8000000.0
2009-03-19 15:43:00,2.45665,2.45665,2.45423,2.45423,8000000.0
2009-03-19 15:44:00,2.45497,2.45756,2.45497,2.45756,8000000.0
2009-03-19 15:45:00,2.4577,2.4577,2.45721,2.45765,8000000.0
2009-03-19 15:46:00,2.45756,2.45756,2.45665,2.45676,10000000.0
2009-03-19 15:47:00,2.45699,2.45944,2.45699,2.45944,7000000.0
2009-03-19 15:48:00,2.46046,2.46058,2.4599,2.46,7000000.0
2009-03-19 15:49:00,2.45947,2.45947,2.45605,2.45605,8000000.0
2009-03-19 15:50:00,2.4556,2.45754,2.4556,2.45754,8000000.0
2009-03-19 15:51:00,2.45935,2.4594,2.4588,2.4588,9000000.0
2009-03-19 15:52:00,2.45872,2.45892,2.45868,2.45892,7000000.0
2009-03-19 15:53:00,2.4586,2.45898,2.4581,2.45822,7000000.0
2009-03-19 15:54:00,2.4591,2.4613,2.4591,2.4613,11000000.0
2009-03-19 15:55:00,2.4615,2.4615,2.45973,2.45973,9000000.0
2009-03-19 15:56:00,2.46094,2.46203,2.46094,2.46201,7000000.0
2009-03-19 15:57:00,2.46158,2.46158,2.46037,2.46105,10000000.0
2009-03-19 15:58:00,2.46084,2.46084,2.46025,2.46025,10000000.0
2009-03-19 15:59:00,2.46016,2.46048,2.46016,2.46048,7000000.0
2009-03-19 16:00:00,2.46026,2.46082,2.46001,2.46082,7000000.0
2009-03-19 16:01:00,2.46086,2.46161,2.46086,2.46086,9000000.0
2009-03-19 16:02:00,2.4607,2.46124,2.4607,2.46124,8000000.0
2009-03-19 16:03:00,2.46218,2.46218,2.46159,2.46168,11000000.0
2009-03-19 16:04:00,2.46073,2.46073,2.45973,2.45973,8000000.0
2009-03-19 16:05:00,2.45963,2.45979,2.45929,2.45979,9000000.0
2009-03-19 16:06:00,2.4587,2.45982,2.45866,2.45953,10000000.0
2009-03-19 16:07:00,2.45938,2.4594,2.45883,2.4594,10000000.0
2009-03-19 16:08:00,2.45955,2.46033,2.45903,2.46033,8000000.0
2009-03-19 16:09:00,2.46044,2.46071,2.46044,2.46054,7000000.0
2009-03-19 16:10:00,2.46069,2.46086,2.46051,2.46051,7000000.0
2009-03-19 16:11:00,2.46004,2.46004,2.45774,2.45774,10000000.0
2009-03-19 16:12:00,2.45733,2.45739,2.45711,2.45729,9000000.0
2009-03-19 16:13:00,2.45718,2.45718,2.45632,2.45632,7000000.0
2009-03-19 16:14:00,2.45602,2.45602,2.45564,2.45567,11000000.0
2009-03-19 16:15:00,2.45536,2.45536,2.45486,2.45486,7000000.0
2009-03-19 16:16:00,2.455,2.45535,2.45448,2.45448,7000000.0
2009-03-19 16:17:00,2.45449,2.45536,2.45449,2.45479,11000000.0
2009-03-19 16:18:00,2.45513,2.45516,2.45478,2.4548,11000000.0
2009-03-19 16:19:00,2.45435,2.45508,2.45435,2.45508,11000000.0
2009-03-19 16:20:00,2.45578,2.45578,2.4546,2.4546,9000000.0
2009-03-19 16:21:00,2.45368,2.45379,2.45341,2.45379,9000000.0
2009-03-19 16:22:00,2.45376,2.45376,2.45172,2.45245,8000000.0
2009-03-19 16:23:00,2.45212,2.45212,2.45106,2.45106,8000000.0
2009-03-19 16:24:00,2.45074,2.45074,2.44978,2.44984,10000000.0
2009-03-19 16:25:00,2.45045,2.45057,2.44856,2.44856,7000000.0
2009-03-19 16:26:00,2.44861,2.45018,2.44861,2.45018,7000000.0
2009-03-19 16:27:00,2.45183,2.45211,2.45165,2.45187,11000000.0
2009-03-19 16:28:00,2.45216,2.45241,2.45209,2.45225,11000000.0
2009-03-19 16:29:00,2.45317,2.4534,2.45284,2.45289,7000000.0
2009-03-19 16:30:00,2.45286,2.45286,2.45225,2.45231,8000000.0
2009-03-19 16:31:00,2.45229,2.45229,2.44965,2.44965,7000000.0
2009-03-19 16:32:00,2.44931,2.44931,2.44823,2.4483,8000000.0
2009-03-19 16:33:00,2.44892,2.45022,2.44886,2.45022,11000000.0
2009-03-19 16:34:00,2.45126,2.45287,2.45126,2.45224,8000000.0
2009-03-19 16:35:00,2.45247,2.45275,2.45226,2.45233,7000000.0
2009-03-19 16:36:00,2.45143,2.45256,2.45118,2.45168,8000000.0
2009-03-19 16:37:00,2.45076,2.45108,2.45064,2.45085,8000000.0
2009-03-19 16:38:00,2.45086,2.45086,2.45002,2.45004,7000000.0
2009-03-19 16:39:00,2.4495,2.44975,2.44943,2.44974,8000000.0
2009-03-19 16:40:00,2.45104,2.45104,2.44968,2.44968,11000000.0
2009-03-19 16:41:00,2.44806,2.44914,2.44806,2.44914,10000000.0
2009-03-19 16:42:00,2.44857,2.44857,2.44654,2.44654,7000000.0
2009-03-19 16:43:00,2.44623,2.44646,2.44555,2.44555,7000000.0
2009-03-19 16:44:00,2.44596,2.44873,2.44596,2.44873,7000000.0
2009-03-19 16:45:00,2.45063,2.45154,2.44973,2.44973,11000000.0
2009-03-19 16:46:00,2.4492,2.44981,2.44905,2.44981,11000000.0
2009-03-19 16:47:00,2.44996,2.45109,2.44991,2.45109,7000000.0
2009-03-19 16:48:00,2.45034,2.45034,2.44878,2.44878,10000000.0
2009-03-19 16:49:00,2.44912,2.44929,2.44912,2.44919,8000000.0
2009-03-19 16:50:00,2.44876,2.44892,2.44853,2.44853,8000000.0
2009-03-19 16:51:00,2.44875,2.44901,2.44874,2.44874,9000000.0
2009-03-19 16:52:00,2.44875,2.45222,2.44875,2.45222,7000000.0
2009-03-19 16:53:00,2.45143,2.45143,2.44965,2.44965,8000000.0
2009-03-19 16:54:00,2.44967,2.44987,2.44967,2.44979,7000000.0
2009-03-19 16:55:00,2.45014,2.45079,2.45014,2.45072,11000000.0
2009-03-19 16:56:00,2.45109,2.45133,2.45048,2.45048,11000000.0
2009-03-19 16:57:00,2.45031,2.45102,2.44995,2.44995,7000000.0
2009-03-19 16:58:00,2.44936,2.44959,2.44889,2.44889,8000000.0
2009-03-19 16:59:00,2.44772,2.45007,2.44772,2.44949,7000000.0
2009-03-19 17:00:00,2.44903,2.44987,2.44903,2.44977,11000000.0
2009-03-19 17:01:00,2.44969,2.45079,2.44945,2.45079,7000000.0
2009-03-19 17:02:00,2.45022,2.45022,2.44899,2.44907,8000000.0
2009-03-19 17:03:00,2.4499,2.45046,2.44837,2.44989,7000000.0
2009-03-19 17:04:00,2.45084,2.45121,2.45084,2.45116,7000000.0
2009-03-19 17:05:00,2.45059,2.45076,2.45047,2.45076,10000000.0
2009-03-19 17:06:00,2.45073,2.45231,2.45073,2.45231,9000000.0
2009-03-19 17:07:00,2.45186,2.45206,2.45175,2.45185,8000000.0
2009-03-19 17:08:00,2.45142,2.45142,2.45097,2.45128,9000000.0
2009-03-19 17:09:00,2.45175,2.45245,2.45167,2.45245,8000000.0
2009-03-19 17:10:00,2.45254,2.45254,2.45085,2.45085,9000000.0
2009-03-19 17:11:00,2.45105,2.45249,2.45105,2.45193,8000000.0
2009-03-19 17:12:00,2.45116,2.45116,2.45032,2.45061,7000000.0
2009-03-19 17:13:00,2.4509,2.45091,2.45054,2.45054,8000000.0
2009-03-19 17:14:00,2.45022,2.45045,2.44991,2.45,8000000.0
2009-03-19 17:15:00,2.45171,2.45269,2.45171,2.45269,7000000.0
2009-03-19 17:16:00,2.45239,2.45246,2.45068,2.45068,10000000.0
2009-03-19 17:17:00,2.44996,2.44996,2.44905,2.44905,7000000.0
2009-03-19 17:18:00,2.44826,2.44863,2.44726,2.44726,9000000.0
2009-03-19 17:19:00,2.4478,2.4479,2.44707,2.44707,7000000.0
2009-03-19 17:20:00,2.44737,2.44737,2.44585,2.44585,8000000.0
2009-03-19 17:21:00,2.44555,2.44703,2.44537,2.44703,10000000.0
2009-03-19 17:22:00,2.44701,2.44861,2.44701,2.44861,8000000.0
2009-03-19 17:23:00,2.44833,2.44833,2.44769,2.44791,8000000.0
2009-03-19 17:24:00,2.44806,2.4484,2.4476,2.4484,7000000.0
2009-03-19 17:25:00,2.44793,2.4481,2.44742,2.4481,7000000.0
2009-03-19 17:26:00,2.44883,2.44883,2.44739,2.44739,7000000.0
2009-03-19 17:27:00,2.44747,2.44861,2.44747,2.44861,9000000.0
2009-03-19 17:28:00,2.44942,2.4506,2.44942,2.45059,7000000.0
2009-03-19 17:29:00,2.45044,2.45044,2.44962,2.44962,8000000.0
2009-03-19 17:30:00,2.44892,2.44892,2.44502,2.44502,8000000.0
2009-03-19 17:31:00,2.44536,2.44681,2.44517,2.44681,9000000.0
2009-03-19 17:32:00,2.44629,2.44693,2.44622,2.44649,8000000.0
2009-03-19 17:33:00,2.44649,2.44649,2.44586,2.4461,11000000.0
2009-03-19 17:34:00,2.44616,2.448,2.44616,2.44746,9000000.0
2009-03-19 17:35:00,2.44654,2.44739,2.44654,2.44709,7000000.0
2009-03-19 17:36:00,2.44773,2.4482,2.44736,2.44762,7000000.0
2009-03-19 17:37:00,2.44824,2.44878,2.44824,2.44859,7000000.0
2009-03-19 17:38:00,2.44866,2.44917,2.4486,2.44917,8000000.0
2009-03-19 17:39:00,2.44989,2.44989,2.44965,2.44965,7000000.0
2009-03-19 17:40:00,2.44997,2.45045,2.44997,2.45045,9000000.0
2009-03-19 17:41:00,2.45056,2.45056,2.44922,2.44922,8000000.0
2009-03-19 17:42:00,2.44913,2.44913,2.44766,2.44766,11000000.0
2009-03-19 17:43:00,2.44766,2.44823,2.44766,2.44814,7000000.0
2009-03-19 17:44:00,2.44878,2.44913,2.44833,2.44911,10000000.0
2009-03-19 17:45:00,2.44948,2.44948,2.44886,2.44899,7000000.0
2009-03-19 17:46:00,2.44912,2.4498,2.44912,2.4498,8000000.0
2009-03-19 17:47:00,2.44971,2.44978,2.44938,2.44978,8000000.0
2009-03-19 17:48:00,2.45,2.45045,2.44983,2.45045,7000000.0
2009-03-19 17:49:00,2.45035,2.45054,2.45005,2.45011,7000000.0
2009-03-19 17:50:00,2.44953,2.44953,2.44722,2.44722,7000000.0
2009-03-19 17:51:00,2.44765,2.44765,2.44723,2.44752,7000000.0
2009-03-19 17:52:00,2.44799,2.44799,2.44748,2.4475,7000000.0
2009-03-19 17:53:00,2.44745,2.44748,2.44724,2.44748,7000000.0
2009-03-19 17:54:00,2.44773,2.44808,2.44768,2.448,11000000.0
2009-03-19 17:55:00,2.44785,2.4481,2.44775,2.44776,7000000.0
2009-03-19 17:56:00,2.44755,2.44814,2.44743,2.44814,7000000.0
2009-03-19 17:57:00,2.44858,2.44888,2.44837,2.44837,10000000.0
2009-03-19 17:58:00,2.44793,2.44814,2.44786,2.44786,10000000.0
2009-03-19 17:59:00,2.4466,2.44718,2.4466,2.44718,10000000.0
2009-03-19 18:00:00,2.44762,2.44789,2.44761,2.44783,10000000.0
2009-03-19 18:01:00,2.44737,2.44737,2.44698,2.44717,8000000.0
2009-03-19 18:02:00,2.44727,2.44769,2.44712,2.44766,8000000.0
2009-03-19 18:03:00,2.44731,2.44735,2.44677,2.44677,10000000.0
2009-03-19 18:04:00,2.44663,2.44698,2.44659,2.44659,8000000.0
2009-03-19 18:05:00,2.44694,2.44748,2.44658,2.44748,10000000.0
2009-03-19 18:06:00,2.44818,2.44818,2.44754,2.44797,10000000.0
2009-03-19 18:07:00,2.44821,2.44838,2.44781,2.44838,8000000.0
2009-03-19 18:08:00,2.44836,2.44836,2.44604,2.44604,8000000.0
2009-03-19 18:09:00,2.44633,2.44639,2.44622,2.44629,8000000.0
2009-03-19 18:10:00,2.44716,2.44764,2.44709,2.44748,11000000.0
2009-03-19 18:11:00,2.44703,2.44713,2.44643,2.44699,7000000.0
2009-03-19 18:12:00,2.44597,2.44597,2.44501,2.44515,9000000.0
2009-03-19 18:13:00,2.4444,2.4444,2.44388,2.44392,11000000.0
2009-03-19 18:14:00,2.44484,2.44552,2.44464,2.44552,6000000.0
2009-03-19 18:15:00,2.44563,2.44695,2.44548,2.44695,8000000.0
2009-03-19 18:16:00,2.44781,2.44845,2.44649,2.44712,11000000.0
2009-03-19 18:17:00,2.44729,2.4475,2.44687,2.44716,10000000.0
2009-03-19 18:18:00,2.44702,2.44885,2.44688,2.44885,8000000.0
2009-03-19 18:19:00,2.44837,2.44847,2.44795,2.44795,9000000.0
2009-03-19 18:20:00,2.4474,2.44772,2.4472,2.44748,7000000.0
2009-03-19 18:21:00,2.44861,2.44912,2.44651,2.44825,11000000.0
2009-03-19 18:22:00,2.44815,2.44815,2.44722,2.44727,11000000.0
2009-03-19 18:23:00,2.44702,2.44713,2.44675,2.44682,8000000.0
2009-03-19 18:24:00,2.44744,2.44811,2.44744,2.44811,10000000.0
2009-03-19 18:25:00,2.44794,2.44811,2.44788,2.44788,7000000.0
2009-03-19 18:26:00,2.44831,2.44875,2.44831,2.44835,8000000.0
2009-03-19 18:27:00,2.44829,2.44854,2.44806,2.44811,7000000.0
2009-03-19 18:28:00,2.44791,2.44848,2.44791,2.44848,7000000.0
2009-03-19 18:29:00,2.44863,2.44865,2.44834,2.44834,7000000.0
2009-03-19 18:30:00,2.44815,2.44946,2.44811,2.44946,8000000.0
2009-03-19 18:31:00,2.44818,2.44831,2.44792,2.44831,9000000.0
2009-03-19 18:32:00,2.44869,2.44898,2.44841,2.44898,11000000.0
2009-03-19 18:33:00,2.45034,2.45074,2.44881,2.44881,11000000.0
2009-03-19 18:34:00,2.44832,2.44843,2.44789,2.44789,7000000.0
2009-03-19 18:35:00,2.44771,2.44775,2.44766,2.44767,8000000.0
2009-03-19 18:36:00,2.44755,2.44755,2.44656,2.44656,7000000.0
2009-03-19 18:37:00,2.44657,2.44837,2.44654,2.44837,8000000.0
2009-03-19 18:38:00,2.44923,2.45067,2.44923,2.44995,8000000.0
2009-03-19 18:39:00,2.44908,2.44933,2.44801,2.44801,7000000.0
2009-03-19 18:40:00,2.44789,2.44807,2.44755,2.44755,7000000.0
2009-03-19 18:41:00,2.4472,2.44839,2.4472,2.44839,8000000.0
2009-03-19 18:42:00,2.44823,2.44846,2.44795,2.44846,11000000.0
2009-03-19 18:43:00,2.44908,2.44912,2.44892,2.44897,8000000.0
2009-03-19 18:44:00,2.44899,2.44939,2.44883,2.44883,7000000.0
2009-03-19 18:45:00,2.44832,2.44881,2.44826,2.44826,11000000.0
2009-03-19 18:46:00,2.44827,2.45044,2.44827,2.45044,9000000.0
2009-03-19 18:47:00,2.44964,2.44964,2.44923,2.44923,8000000.0
2009-03-19 18:48:00,2.44899,2.44972,2.44899,2.44956,9000000.0
2009-03-19 18:49:00,2.44983,2.45052,2.44983,2.45008,7000000.0
2009-03-19 18:50:00,2.44974,2.45009,2.44924,2.44924,11000000.0
2009-03-19 18:51:00,2.44857,2.44857,2.44778,2.44789,5000000.0
2009-03-19 18:52:00,2.44799,2.44821,2.4477,2.4477,8000000.0
2009-03-19 18:53:00,2.44774,2.44842,2.44774,2.44795,11000000.0
2009-03-19 18:54:00,2.44801,2.4483,2.448,2.44828,7000000.0
2009-03-19 18:55:00,2.44844,2.44849,2.44836,2.44849,7000000.0
2009-03-19 18:56:00,2.44858,2.44887,2.44858,2.44887,7000000.0
2009-03-19 18:57:00,2.44896,2.449,2.4485,2.4485,10000000.0
2009-03-19 18:58:00,2.44902,2.45046,2.44902,2.45046,9000000.0
2009-03-19 18:59:00,2.45033,2.45071,2.4502,2.45061,8000000.0
2009-03-19 19:00:00,2.45062,2.45062,2.44968,2.44968,7000000.0
2009-03-19 19:01:00,2.44949,2.44949,2.44898,2.44898,7000000.0
2009-03-19 19:02:00,2.44888,2.44923,2.4488,2.44923,8000000.0
2009-03-19 19:03:00,2.4497,2.44983,2.44941,2.44941,7000000.0
2009-03-19 19:04:00,2.45009,2.45135,2.45009,2.45135,8000000.0
2009-03-19 19:05:00,2.45105,2.45112,2.45036,2.45036,8000000.0
2009-03-19 19:06:00,2.45015,2.45075,2.45011,2.45053,8000000.0
2009-03-19 19:07:00,2.45059,2.45348,2.45059,2.45348,9000000.0
2009-03-19 19:08:00,2.45567,2.45577,2.45402,2.45402,8000000.0
2009-03-19 19:09:00,2.45383,2.4539,2.45349,2.45372,7000000.0
2009-03-19 19:10:00,2.45354,2.45354,2.45266,2.45266,11000000.0
2009-03-19 19:11:00,2.45239,2.45243,2.45206,2.45206,10000000.0
2009-03-19 19:12:00,2.4521,2.45211,2.45174,2.45203,7000000.0
2009-03-19 19:13:00,2.45307,2.45383,2.45199,2.45383,6000000.0
2009-03-19 19:14:00,2.45354,2.45354,2.45265,2.45265,8000000.0
2009-03-19 19:15:00,2.45138,2.45155,2.45125,2.45125,10000000.0
2009-03-19 19:16:00,2.45109,2.45109,2.45087,2.45094,8000000.0
2009-03-19 19:17:00,2.45132,2.45162,2.45132,2.45162,10000000.0
2009-03-19 19:18:00,2.4515,2.45166,2.45142,2.45163,11000000.0
2009-03-19 19:19:00,2.45168,2.4518,2.45157,2.45179,8000000.0
2009-03-19 19:20:00,2.4525,2.45254,2.45242,2.45242,11000000.0
2009-03-19 19:21:00,2.45214,2.45255,2.45214,2.45251,10000000.0
2009-03-19 19:22:00,2.4527,2.45327,2.4527,2.45313,9000000.0
2009-03-19 19:23:00,2.45294,2.45307,2.45263,2.45277,8000000.0
2009-03-19 19:24:00,2.4523,2.4523,2.45096,2.45096,9000000.0
2009-03-19 19:25:00,2.4512,2.45217,2.4512,2.45217,9000000.0
2009-03-19 19:26:00,2.45231,2.4525,2.45231,2.45231,7000000.0
2009-03-19 19:27:00,2.45217,2.45224,2.45165,2.45165,8000000.0
2009-03-19 19:28:00,2.45186,2.45211,2.4512,2.4512,10000000.0
2009-03-19 19:29:00,2.45096,2.45096,2.45084,2.45094,7000000.0
2009-03-19 19:30:00,2.45037,2.45043,2.44998,2.44998,10000000.0
2009-03-19 19:31:00,2.44976,2.45071,2.44957,2.45071,7000000.0
2009-03-19 19:32:00,2.45096,2.45099,2.44861,2.44861,10000000.0
2009-03-19 19:33:00,2.44857,2.44991,2.44857,2.44982,7000000.0
2009-03-19 19:34:00,2.44999,2.45015,2.44984,2.45012,8000000.0
2009-03-19 19:35:00,2.4505,2.45097,2.4505,2.45097,7000000.0
2009-03-19 19:36:00,2.45087,2.45121,2.45087,2.45121,7000000.0
2009-03-19 19:37:00,2.45462,2.45477,2.45406,2.45477,8000000.0
2009-03-19 19:38:00,2.4545,2.45451,2.45316,2.45316,8000000.0
2009-03-19 19:39:00,2.45335,2.45367,2.45295,2.45295,8000000.0
2009-03-19 19:40:00,2.45242,2.45246,2.45202,2.4524,7000000.0
2009-03-19 19:41:00,2.4524,2.45251,2.45179,2.45251,9000000.0
2009-03-19 19:42:00,2.4527,2.4527,2.4522,2.4522,7000000.0
2009-03-19 19:43:00,2.4517,2.4517,2.451,2.451,11000000.0
2009-03-19 19:44:00,2.45181,2.45245,2.45166,2.45218,8000000.0
2009-03-19 19:45:00,2.4526,2.4537,2.45241,2.45241,9000000.0
2009-03-19 19:46:00,2.45162,2.45162,2.45048,2.45048,7000000.0
2009-03-19 19:47:00,2.45022,2.45079,2.45016,2.45072,9000000.0
2009-03-19 19:48:00,2.45074,2.45116,2.4499,2.45105,8000000.0
2009-03-19 19:49:00,2.45117,2.45177,2.45117,2.45177,7000000.0
2009-03-19 19:50:00,2.45211,2.45273,2.45211,2.45268,7000000.0
2009-03-19 19:51:00,2.45214,2.45214,2.4518,2.45184,7000000.0
2009-03-19 19:52:00,2.45155,2.45155,2.45127,2.45127,7000000.0
2009-03-19 19:53:00,2.45122,2.45122,2.45084,2.45106,7000000.0
2009-03-19 19:54:00,2.45088,2.45088,2.4506,2.45069,8000000.0
2009-03-19 19:55:00,2.45027,2.45027,2.44913,2.44913,8000000.0
2009-03-19 19:56:00,2.44921,2.44921,2.44901,2.44901,8000000.0
2009-03-19 19:57:00,2.44778,2.44806,2.44704,2.44806,7000000.0
2009-03-19 19:58:00,2.44883,2.44883,2.44773,2.44773,10000000.0
2009-03-19 19:59:00,2.44912,2.45027,2.449,2.44942,8000000.0
2009-03-19 20:00:00,2.44886,2.44886,2.44823,2.44848,7000000.0
2009-03-19 20:01:00,2.44923,2.45013,2.44923,2.45013,7000000.0
2009-03-19 20:02:00,2.45044,2.45075,2.44992,2.44992,7000000.0
2009-03-19 20:03:00,2.44802,2.44929,2.44802,2.44929,9000000.0
2009-03-19 20:04:00,2.4494,2.44993,2.4494,2.44946,9000000.0
2009-03-19 20:05:00,2.44844,2.44875,2.44836,2.44875,9000000.0
2009-03-19 20:06:00,2.44856,2.44875,2.44819,2.44819,11000000.0
2009-03-19 20:07:00,2.44832,2.44832,2.44762,2.44762,10000000.0
2009-03-19 20:08:00,2.44758,2.44758,2.44696,2.44696,8000000.0
2009-03-19 20:09:00,2.44647,2.44666,2.44634,2.44661,7000000.0
2009-03-19 20:10:00,2.4465,2.44763,2.4465,2.44763,8000000.0
2009-03-19 20:11:00,2.44812,2.44834,2.4469,2.44788,8000000.0
2009-03-19 20:12:00,2.44889,2.44889,2.44682,2.44682,7000000.0
2009-03-19 20:13:00,2.44608,2.44713,2.44608,2.44713,10000000.0
2009-03-19 20:14:00,2.44676,2.44697,2.44659,2.44697,6000000.0
2009-03-19 20:15:00,2.44682,2.44703,2.44664,2.44703,7000000.0
2009-03-19 20:16:00,2.44702,2.44877,2.44702,2.44877,7000000.0
2009-03-19 20:17:00,2.44994,2.4514,2.44994,2.4514,11000000.0
2009-03-19 20:18:00,2.45185,2.45235,2.45167,2.45167,9000000.0
2009-03-19 20:19:00,2.45083,2.45227,2.45014,2.45227,8000000.0
2009-03-19 20:20:00,2.453,2.453,2.45275,2.45278,7000000.0
2009-03-19 20:21:00,2.45306,2.45308,2.45282,2.453,11000000.0
2009-03-19 20:22:00,2.45285,2.45285,2.45252,2.45252,7000000.0
2009-03-19 20:23:00,2.45222,2.45379,2.45222,2.45304,7000000.0
2009-03-19 20:24:00,2.45235,2.45312,2.45235,2.45299,8000000.0
2009-03-19 20:25:00,2.45249,2.45327,2.45249,2.45327,11000000.0
2009-03-19 20:26:00,2.45395,2.45587,2.45375,2.45587,8000000.0
2009-03-19 20:27:00,2.45452,2.45558,2.45442,2.45558,5000000.0
2009-03-19 20:28:00,2.45352,2.45352,2.45245,2.45303,7000000.0
2009-03-19 20:29:00,2.45314,2.45314,2.45262,2.4527,8000000.0
2009-03-19 20:30:00,2.45266,2.45266,2.45203,2.45203,8000000.0
2009-03-19 20:31:00,2.45265,2.45284,2.45265,2.45268,7000000.0
2009-03-19 20:32:00,2.45289,2.45325,2.45285,2.45325,7000000.0
2009-03-19 20:33:00,2.45378,2.45442,2.45378,2.45442,7000000.0
2009-03-19 20:34:00,2.45463,2.45508,2.45463,2.45508,8000000.0
2009-03-19 20:35:00,2.45569,2.45642,2.45566,2.45642,9000000.0
2009-03-19 20:36:00,2.45614,2.45741,2.45614,2.45741,7000000.0
2009-03-19 20:37:00,2.45785,2.45937,2.45785,2.45937,11000000.0
2009-03-19 20:38:00,2.45929,2.45966,2.45914,2.45966,10000000.0
2009-03-19 20:39:00,2.46042,2.46168,2.46042,2.46157,9000000.0
2009-03-19 20:40:00,2.46162,2.46162,2.45958,2.45958,8000000.0
2009-03-19 20:41:00,2.45977,2.45982,2.45943,2.45968,8000000.0
2009-03-19 20:42:00,2.45919,2.45919,2.45844,2.45844,11000000.0
2009-03-19 20:43:00,2.45849,2.45849,2.45771,2.45771,8000000.0
2009-03-19 20:44:00,2.45744,2.45791,2.45678,2.45678,10000000.0
2009-03-19 20:45:00,2.45616,2.45616,2.45543,2.45563,7000000.0
2009-03-19 20:46:00,2.45619,2.45694,2.45619,2.45694,8000000.0
2009-03-19 20:47:00,2.45677,2.45677,2.45597,2.45597,7000000.0
2009-03-19 20:48:00,2.45582,2.45582,2.45526,2.45577,10000000.0
2009-03-19 20:49:00,2.45691,2.45747,2.45691,2.45744,7000000.0
2009-03-19 20:50:00,2.4573,2.4573,2.45663,2.45682,8000000.0
2009-03-19 20:51:00,2.45718,2.45785,2.45717,2.45785,9000000.0
2009-03-19 20:52:00,2.45768,2.45812,2.45747,2.45812,11000000.0
2009-03-19 20:53:00,2.4581,2.4581,2.45711,2.45767,11000000.0
2009-03-19 20:54:00,2.45795,2.45795,2.45713,2.45759,11000000.0
2009-03-19 20:55:00,2.45804,2.45827,2.45791,2.45827,8000000.0
2009-03-19 20:56:00,2.45838,2.45921,2.45818,2.45921,7000000.0
2009-03-19 20:57:00,2.45922,2.45965,2.45885,2.45965,9000000.0
2009-03-19 20:58:00,2.45941,2.45944,2.45916,2.45944,5000000.0
2009-03-19 20:59:00,2.45974,2.45988,2.45899,2.45899,7000000.0
2009-03-19 21:00:00,2.45889,2.45964,2.45871,2.45964,7000000.0
2009-03-19 21:01:00,2.45995,2.46014,2.45988,2.46014,7000000.0
2009-03-19 21:02:00,2.45963,2.45963,2.45926,2.45959,7000000.0
2009-03-19 21:03:00,2.45967,2.46054,2.45967,2.46054,8000000.0
2009-03-19 21:04:00,2.46013,2.46053,2.4601,2.46025,7000000.0
2009-03-19 21:05:00,2.46058,2.46058,2.45953,2.45953,8000000.0
2009-03-19 21:06:00,2.45912,2.45968,2.45912,2.45968,8000000.0
2009-03-19 21:07:00,2.46035,2.46094,2.46035,2.46094,8000000.0
2009-03-19 21:08:00,2.46084,2.46089,2.4607,2.4607,10000000.0
2009-03-19 21:09:00,2.46087,2.46136,2.46087,2.46129,10000000.0
2009-03-19 21:10:00,2.46131,2.46131,2.46118,2.46119,8000000.0
2009-03-19 21:11:00,2.46084,2.46207,2.46067,2.46207,7000000.0
2009-03-19 21:12:00,2.46228,2.46244,2.46185,2.46239,8000000.0
2009-03-19 21:13:00,2.46269,2.46276,2.46249,2.46258,10000000.0
2009-03-19 21:14:00,2.46238,2.46238,2.46077,2.4608,8000000.0
2009-03-19 21:15:00,2.46089,2.4609,2.46071,2.46088,8000000.0
2009-03-19 21:16:00,2.46108,2.46124,2.46108,2.46114,7000000.0
2009-03-19 21:17:00,2.4613,2.46146,2.46118,2.46118,8000000.0
2009-03-19 21:18:00,2.4613,2.46244,2.4613,2.46244,7000000.0
2009-03-19 21:19:00,2.46214,2.46253,2.46176,2.46253,9000000.0
2009-03-19 21:20:00,2.46276,2.46276,2.46232,2.46232,11000000.0
2009-03-19 21:21:00,2.4618,2.4618,2.46129,2.46129,10000000.0
2009-03-19 21:22:00,2.46123,2.46123,2.46008,2.46008,10000000.0
2009-03-19 21:23:00,2.45996,2.46251,2.45996,2.46251,7000000.0
2009-03-19 21:24:00,2.46271,2.46271,2.46201,2.46201,8000000.0
2009-03-19 21:25:00,2.46218,2.46241,2.46218,2.46231,7000000.0
2009-03-19 21:26:00,2.46134,2.46134,2.4611,2.4611,7000000.0
2009-03-19 21:27:00,2.46057,2.46057,2.46022,2.46056,7000000.0
2009-03-19 21:28:00,2.46074,2.46117,2.46039,2.46116,7000000.0
2009-03-19 21:29:00,2.46072,2.46088,2.46041,2.46041,8000000.0
2009-03-19 21:30:00,2.46047,2.46049,2.46026,2.46032,8000000.0
2009-03-19 21:31:00,2.4603,2.46059,2.4602,2.46059,8000000.0
2009-03-19 21:32:00,2.46074,2.4618,2.46074,2.46176,7000000.0
2009-03-19 21:33:00,2.46183,2.46183,2.46081,2.46088,11000000.0
2009-03-19 21:34:00,2.46042,2.46073,2.46042,2.46073,11000000.0
2009-03-19 21:35:00,2.46078,2.46118,2.46078,2.46112,11000000.0
2009-03-19 21:36:00,2.46111,2.46111,2.46082,2.46098,8000000.0
2009-03-19 21:37:00,2.46118,2.46129,2.46093,2.46093,8000000.0
2009-03-19 21:38:00,2.46085,2.46142,2.46085,2.46142,8000000.0
2009-03-19 21:39:00,2.46146,2.46162,2.46123,2.46162,9000000.0
2009-03-19 21:40:00,2.4614,2.46169,2.46128,2.46169,7000000.0
2009-03-19 21:41:00,2.46223,2.4624,2.46219,2.46224,9000000.0
2009-03-19 21:42:00,2.46272,2.46317,2.46272,2.46317,7000000.0
2009-03-19 21:43:00,2.46355,2.46355,2.46278,2.46318,11000000.0
2009-03-19 21:44:00,2.46271,2.46271,2.46203,2.46211,8000000.0
2009-03-19 21:45:00,2.46213,2.46219,2.46203,2.46211,10000000.0
2009-03-19 21:46:00,2.4621,2.4621,2.46143,2.46143,8000000.0
2009-03-19 21:47:00,2.46108,2.46176,2.46108,2.46172,8000000.0
2009-03-19 21:48:00,2.46155,2.46168,2.46129,2.46168,8000000.0
2009-03-19 21:49:00,2.46175,2.46178,2.46154,2.46166,8000000.0
2009-03-19 21:50:00,2.46186,2.46192,2.46143,2.46143,8000000.0
2009-03-19 21:51:00,2.46145,2.46145,2.45922,2.45922,7000000.0
2009-03-19 21:52:00,2.46132,2.46139,2.46131,2.46131,7000000.0
2009-03-19 21:53:00,2.46126,2.46126,2.46106,2.46109,7000000.0
2009-03-19 21:54:00,2.46134,2.46134,2.46079,2.46092,7000000.0
2009-03-19 21:55:00,2.46117,2.46156,2.46114,2.46156,7000000.0
2009-03-19 21:56:00,2.46145,2.46145,2.46041,2.46041,8000000.0
2009-03-19 21:57:00,2.46034,2.46034,2.46007,2.46011,7000000.0
2009-03-19 21:58:00,2.46051,2.46087,2.46051,2.46087,7000000.0
2009-03-19 21:59:00,2.46117,2.46124,2.46085,2.46108,8000000.0
2009-03-19 22:00:00,2.46127,2.46127,2.46028,2.46028,10000000.0
2009-03-19 22:01:00,2.45988,2.45988,2.45952,2.45963,9000000.0
2009-03-19 22:02:00,2.45971,2.46053,2.45971,2.46053,8000000.0
2009-03-19 22:03:00,2.46072,2.46115,2.46064,2.46115,11000000.0
2009-03-19 22:04:00,2.46117,2.46117,2.46104,2.46105,5000000.0
2009-03-19 22:05:00,2.46111,2.46224,2.46111,2.46224,10000000.0
2009-03-19 22:06:00,2.4622,2.46256,2.4622,2.46256,7000000.0
2009-03-19 22:07:00,2.46276,2.46294,2.46276,2.46287,8000000.0
2009-03-19 22:08:00,2.46256,2.46256,2.46166,2.46166,8000000.0
2009-03-19 22:09:00,2.46222,2.46269,2.46222,2.46269,9000000.0
2009-03-19 22:10:00,2.4626,2.46277,2.4626,2.46268,8000000.0
2009-03-19 22:11:00,2.46272,2.46272,2.46245,2.46266,9000000.0
2009-03-19 22:12:00,2.46271,2.46298,2.46271,2.46293,8000000.0
2009-03-19 22:13:00,2.463,2.463,2.46197,2.46197,7000000.0
2009-03-19 22:14:00,2.46166,2.46229,2.46158,2.46222,11000000.0
2009-03-19 22:15:00,2.46272,2.4628,2.46077,2.4628,8000000.0
2009-03-19 22:16:00,2.46266,2.46267,2.46153,2.46153,9000000.0
2009-03-19 22:17:00,2.46123,2.46123,2.46067,2.46067,7000000.0
2009-03-19 22:18:00,2.46029,2.46055,2.46021,2.46023,8000000.0
2009-03-19 22:19:00,2.46056,2.46056,2.46041,2.46052,7000000.0
2009-03-19 22:20:00,2.46057,2.46059,2.46054,2.46059,7000000.0
2009-03-19 22:21:00,2.46052,2.46066,2.46052,2.46064,9000000.0
2009-03-19 22:22:00,2.46075,2.46075,2.45937,2.46035,7000000.0
2009-03-19 22:23:00,2.46129,2.46133,2.46128,2.46129,5000000.0
2009-03-19 22:24:00,2.46139,2.46198,2.46139,2.46198,7000000.0
2009-03-19 22:25:00,2.46196,2.46199,2.46172,2.46199,8000000.0
2009-03-19 22:26:00,2.46109,2.46146,2.46109,2.46127,9000000.0
2009-03-19 22:27:00,2.462,2.46207,2.46193,2.46207,8000000.0
2009-03-19 22:28:00,2.462,2.462,2.46164,2.46187,8000000.0
2009-03-19 22:29:00,2.46186,2.46203,2.46186,2.4619,10000000.0
2009-03-19 22:30:00,2.46186,2.46203,2.46181,2.46198,7000000.0
2009-03-19 22:31:00,2.4617,2.46211,2.46109,2.46109,9000000.0
2009-03-19 22:32:00,2.46132,2.46251,2.46132,2.46251,8000000.0
2009-03-19 22:33:00,2.46281,2.46321,2.46281,2.46319,7000000.0
2009-03-19 22:34:00,2.4632,2.46327,2.4632,2.46327,7000000.0
2009-03-19 22:35:00,2.4634,2.4634,2.46306,2.46306,8000000.0
2009-03-19 22:36:00,2.46345,2.46368,2.46343,2.46368,10000000.0
2009-03-19 22:37:00,2.46345,2.46345,2.46318,2.46318,7000000.0
2009-03-19 22:38:00,2.46308,2.46318,2.46306,2.46306,8000000.0
2009-03-19 22:39:00,2.4631,2.4637,2.4631,2.4637,9000000.0
2009-03-19 22:40:00,2.46383,2.46383,2.46361,2.46376,7000000.0
2009-03-19 22:41:00,2.46359,2.46359,2.4633,2.46338,8000000.0
2009-03-19 22:42:00,2.46327,2.46331,2.46304,2.46304,7000000.0
2009-03-19 22:43:00,2.46337,2.46337,2.46294,2.46295,7000000.0
2009-03-19 22:44:00,2.46299,2.46311,2.46299,2.46304,7000000.0
2009-03-19 22:45:00,2.46288,2.46292,2.46271,2.46284,7000000.0
2009-03-19 22:46:00,2.46302,2.46318,2.46296,2.46318,8000000.0
2009-03-19 22:47:00,2.46299,2.46299,2.46236,2.46236,11000000.0
2009-03-19 22:48:00,2.46235,2.46311,2.46235,2.46311,8000000.0
2009-03-19 22:49:00,2.46303,2.46323,2.46294,2.46315,7000000.0
2009-03-19 22:50:00,2.46418,2.46431,2.46404,2.46415,7000000.0
2009-03-19 22:51:00,2.46387,2.4639,2.46368,2.46368,10000000.0
2009-03-19 22:52:00,2.4645,2.4645,2.46427,2.46446,8000000.0
2009-03-19 22:53:00,2.46428,2.46433,2.46401,2.46401,7000000.0
2009-03-19 22:54:00,2.46429,2.46458,2.46429,2.46448,5000000.0
2009-03-19 22:55:00,2.46478,2.46525,2.46478,2.46513,7000000.0
2009-03-19 22:56:00,2.46516,2.46523,2.46489,2.46517,7000000.0
2009-03-19 22:57:00,2.46531,2.46569,2.46531,2.46557,7000000.0
2009-03-19 22:58:00,2.46615,2.46646,2.46612,2.46622,9000000.0
2009-03-19 22:59:00,2.4663,2.4669,2.4663,2.4669,7000000.0
2009-03-19 23:00:00,2.46657,2.46674,2.46579,2.46579,8000000.0
2009-03-19 23:01:00,2.46476,2.46597,2.46476,2.46597,8000000.0
2009-03-19 23:02:00,2.4666,2.46707,2.4666,2.46694,8000000.0
2009-03-19 23:03:00,2.46699,2.46769,2.46686,2.46769,6000000.0
2009-03-19 23:04:00,2.46791,2.46801,2.46786,2.46788,8000000.0
2009-03-19 23:05:00,2.46758,2.46796,2.46758,2.46796,8000000.0
2009-03-19 23:06:00,2.4683,2.46932,2.4683,2.46927,9000000.0
2009-03-19 23:07:00,2.4693,2.46975,2.46709,2.46709,10000000.0
2009-03-19 23:08:00,2.46891,2.46891,2.46773,2.46773,7000000.0
2009-03-19 23:09:00,2.46778,2.46832,2.46768,2.4683,9000000.0
2009-03-19 23:10:00,2.46872,2.46872,2.46679,2.46859,11000000.0
2009-03-19 23:11:00,2.46824,2.46852,2.46824,2.46837,7000000.0
2009-03-19 23:12:00,2.46814,2.46824,2.46769,2.46769,7000000.0
2009-03-19 23:13:00,2.46537,2.46687,2.46523,2.46604,7000000.0
2009-03-19 23:14:00,2.46648,2.46737,2.46601,2.46722,11000000.0
2009-03-19 23:15:00,2.46737,2.46753,2.46597,2.46597,9000000.0
2009-03-19 23:16:00,2.46629,2.46629,2.46367,2.46415,11000000.0
2009-03-19 23:17:00,2.46594,2.46594,2.46535,2.46535,7000000.0
2009-03-19 23:18:00,2.4652,2.46535,2.46468,2.46535,8000000.0
2009-03-19 23:19:00,2.46697,2.46697,2.46496,2.46585,7000000.0
2009-03-19 23:20:00,2.46566,2.46566,2.4653,2.46536,9000000.0
2009-03-19 23:21:00,2.46528,2.46554,2.46527,2.46535,9000000.0
2009-03-19 23:22:00,2.4657,2.46604,2.4657,2.46604,5000000.0
2009-03-19 23:23:00,2.466,2.466,2.46536,2.46536,8000000.0
2009-03-19 23:24:00,2.46478,2.46512,2.46478,2.46512,7000000.0
2009-03-19 23:25:00,2.46576,2.46612,2.46576,2.46612,7000000.0
2009-03-19 23:26:00,2.46605,2.4667,2.46605,2.4667,8000000.0
2009-03-19 23:27:00,2.46678,2.46678,2.46482,2.46482,8000000.0
2009-03-19 23:28:00,2.46323,2.46346,2.46299,2.46313,10000000.0
2009-03-19 23:29:00,2.46235,2.46235,2.462,2.46206,9000000.0
2009-03-19 23:30:00,2.46206,2.46206,2.46159,2.46159,8000000.0
2009-03-19 23:31:00,2.46153,2.46153,2.4609,2.4609,7000000.0
2009-03-19 23:32:00,2.46083,2.46085,2.46075,2.46079,8000000.0
2009-03-19 23:33:00,2.46081,2.461,2.45963,2.45963,7000000.0
2009-03-19 23:34:00,2.45974,2.46015,2.45946,2.46015,11000000.0
2009-03-19 23:35:00,2.46022,2.46022,2.46012,2.4602,9000000.0
2009-03-19 23:36:00,2.45979,2.45979,2.45936,2.45946,7000000.0
2009-03-19 23:37:00,2.45838,2.45838,2.45761,2.45761,5000000.0
2009-03-19 23:38:00,2.45725,2.45785,2.45725,2.45785,8000000.0
2009-03-19 23:39:00,2.45832,2.45832,2.45793,2.45808,10000000.0
2009-03-19 23:40:00,2.45917,2.45924,2.45865,2.45865,7000000.0
2009-03-19 23:41:00,2.45886,2.45979,2.4587,2.45979,11000000.0
2009-03-19 23:42:00,2.46029,2.46037,2.45951,2.45951,8000000.0
2009-03-19 23:43:00,2.45914,2.45926,2.45883,2.45883,7000000.0
2009-03-19 23:44:00,2.45861,2.4587,2.4578,2.4578,7000000.0
2009-03-19 23:45:00,2.4578,2.45833,2.45772,2.45833,7000000.0
2009-03-19 23:46:00,2.45758,2.45797,2.45758,2.45794,8000000.0
2009-03-19 23:47:00,2.45814,2.45895,2.45795,2.45895,8000000.0
2009-03-19 23:48:00,2.45905,2.45905,2.45831,2.45834,7000000.0
2009-03-19 23:49:00,2.45848,2.45887,2.45839,2.45886,10000000.0
2009-03-19 23:50:00,2.4594,2.45967,2.45937,2.45937,8000000.0
2009-03-19 23:51:00,2.45894,2.45894,2.45691,2.45691,7000000.0
2009-03-19 23:52:00,2.45652,2.45681,2.4565,2.45681,11000000.0
2009-03-19 23:53:00,2.45628,2.45628,2.45589,2.45604,8000000.0
2009-03-19 23:54:00,2.45463,2.45659,2.45463,2.45656,9000000.0
2009-03-19 23:55:00,2.45667,2.45686,2.45667,2.4567,10000000.0
2009-03-19 23:56:00,2.45688,2.4575,2.45688,2.45735,8000000.0
2009-03-19 23:57:00,2.45745,2.45805,2.45726,2.45805,8000000.0
2009-03-19 23:58:00,2.45746,2.45746,2.45554,2.45554,7000000.0
2009-03-19 23:59:00,2.45555,2.45585,2.4554,2.4554,9000000.0
2009-03-20 00:00:00,2.45613,2.45613,2.45544,2.45544,7000000.0
2009-03-20 00:01:00,2.4557,2.4557,2.45438,2.45461,8000000.0
2009-03-20 00:02:00,2.45512,2.45512,2.4542,2.4542,8000000.0
2009-03-20 00:03:00,2.45428,2.45568,2.45428,2.45565,10000000.0
2009-03-20 00:04:00,2.45615,2.4562,2.45596,2.45615,7000000.0
2009-03-20 00:05:00,2.4561,2.4561,2.4555,2.4555,11000000.0
2009-03-20 00:06:00,2.45523,2.45538,2.45513,2.45515,10000000.0
2009-03-20 00:07:00,2.45535,2.45556,2.45528,2.45528,8000000.0
2009-03-20 00:08:00,2.45466,2.45473,2.45451,2.45451,6000000.0
2009-03-20 00:09:00,2.45447,2.4545,2.45437,2.45437,7000000.0
2009-03-20 00:10:00,2.45403,2.45403,2.45223,2.4523,8000000.0
2009-03-20 00:11:00,2.45282,2.45283,2.45273,2.45275,11000000.0
2009-03-20 00:12:00,2.4526,2.4528,2.4526,2.45268,7000000.0
2009-03-20 00:13:00,2.45257,2.45272,2.45239,2.45272,8000000.0
2009-03-20 00:14:00,2.45278,2.453,2.45274,2.45277,8000000.0
2009-03-20 00:15:00,2.45301,2.45301,2.45271,2.45271,8000000.0
2009-03-20 00:16:00,2.453,2.45311,2.45285,2.45297,7000000.0
2009-03-20 00:17:00,2.45258,2.45271,2.45258,2.45258,5000000.0
2009-03-20 00:18:00,2.45269,2.45349,2.45269,2.45349,10000000.0
2009-03-20 00:19:00,2.45356,2.45362,2.45349,2.4536,11000000.0
2009-03-20 00:20:00,2.45359,2.45377,2.45359,2.45376,8000000.0
2009-03-20 00:21:00,2.4536,2.45377,2.4536,2.45374,7000000.0
2009-03-20 00:22:00,2.45373,2.45384,2.45373,2.45378,9000000.0
2009-03-20 00:23:00,2.45381,2.45381,2.45359,2.4537,8000000.0
2009-03-20 00:24:00,2.45364,2.4539,2.45351,2.4539,10000000.0
2009-03-20 00:25:00,2.45354,2.454,2.4527,2.454,9000000.0
2009-03-20 00:26:00,2.4538,2.45403,2.45376,2.45376,7000000.0
2009-03-20 00:27:00,2.45374,2.45412,2.45374,2.45387,9000000.0
2009-03-20 00:28:00,2.45387,2.4539,2.45385,2.45385,9000000.0
2009-03-20 00:29:00,2.45335,2.45348,2.45335,2.45347,8000000.0
2009-03-20 00:30:00,2.45369,2.45411,2.45363,2.45411,11000000.0
2009-03-20 00:31:00,2.45387,2.45411,2.45364,2.45364,8000000.0
2009-03-20 00:32:00,2.45357,2.45357,2.45327,2.45327,8000000.0
2009-03-20 00:33:00,2.45312,2.45328,2.45312,2.45316,7000000.0
2009-03-20 00:34:00,2.45332,2.45343,2.45324,2.45343,8000000.0
2009-03-20 00:35:00,2.45354,2.45383,2.45354,2.45383,10000000.0
2009-03-20 00:36:00,2.45388,2.45389,2.45343,2.45353,7000000.0
2009-03-20 00:37:00,2.45343,2.45343,2.45301,2.45301,8000000.0
2009-03-20 00:38:00,2.45282,2.45304,2.4525,2.45274,7000000.0
2009-03-20 00:39:00,2.45272,2.45272,2.45253,2.45258,10000000.0
2009-03-20 00:40:00,2.4524,2.45251,2.4524,2.45243,7000000.0
2009-03-20 00:41:00,2.45229,2.45229,2.45158,2.45158,10000000.0
2009-03-20 00:42:00,2.45149,2.45266,2.45149,2.45266,11000000.0
2009-03-20 00:43:00,2.45212,2.45212,2.45158,2.45158,8000000.0
2009-03-20 00:44:00,2.45161,2.45161,2.45146,2.4515,7000000.0
2009-03-20 00:45:00,2.45143,2.45144,2.45134,2.45134,8000000.0
2009-03-20 00:46:00,2.45099,2.45135,2.45062,2.45135,11000000.0
2009-03-20 00:47:00,2.45145,2.45192,2.4513,2.45192,7000000.0
2009-03-20 00:48:00,2.45245,2.45259,2.4524,2.45248,10000000.0
2009-03-20 00:49:00,2.45255,2.4527,2.4525,2.45256,10000000.0
2009-03-20 00:50:00,2.45204,2.45204,2.45152,2.45152,8000000.0
2009-03-20 00:51:00,2.45127,2.45151,2.45123,2.45151,7000000.0
2009-03-20 00:52:00,2.4513,2.45136,2.45121,2.45121,8000000.0
2009-03-20 00:53:00,2.45103,2.45117,2.45078,2.45078,10000000.0
2009-03-20 00:54:00,2.45083,2.45129,2.45083,2.45109,8000000.0
2009-03-20 00:55:00,2.45138,2.45173,2.45138,2.45173,7000000.0
2009-03-20 00:56:00,2.45121,2.45158,2.45121,2.45157,7000000.0
2009-03-20 00:57:00,2.45166,2.45166,2.45111,2.45111,10000000.0
2009-03-20 00:58:00,2.45132,2.4516,2.45127,2.4516,8000000.0
2009-03-20 00:59:00,2.4513,2.4513,2.45084,2.45085,7000000.0
2009-03-20 01:00:00,2.4512,2.45176,2.44953,2.44953,9000000.0
2009-03-20 01:01:00,2.44945,2.4496,2.44921,2.4496,7000000.0
2009-03-20 01:02:00,2.4498,2.45007,2.4498,2.45007,8000000.0
2009-03-20 01:03:00,2.44998,2.44998,2.4494,2.44955,10000000.0
2009-03-20 01:04:00,2.44915,2.44915,2.4485,2.4485,8000000.0
2009-03-20 01:05:00,2.44876,2.45008,2.44876,2.45008,7000000.0
2009-03-20 01:06:00,2.45023,2.45023,2.44941,2.44941,8000000.0
2009-03-20 01:07:00,2.44923,2.44928,2.44904,2.44904,7000000.0
2009-03-20 01:08:00,2.44885,2.44907,2.44878,2.44907,8000000.0
2009-03-20 01:09:00,2.44937,2.44976,2.44937,2.44971,7000000.0
2009-03-20 01:10:00,2.45002,2.45002,2.44974,2.44993,11000000.0
2009-03-20 01:11:00,2.45002,2.45003,2.44984,2.44986,11000000.0
2009-03-20 01:12:00,2.44995,2.44995,2.44967,2.44987,11000000.0
2009-03-20 01:13:00,2.44996,2.44996,2.44983,2.44983,7000000.0
2009-03-20 01:14:00,2.44968,2.44968,2.44944,2.4495,8000000.0
2009-03-20 01:15:00,2.44975,2.44975,2.44955,2.44956,7000000.0
2009-03-20 01:16:00,2.44956,2.44956,2.4494,2.4495,9000000.0
2009-03-20 01:17:00,2.45001,2.45061,2.45001,2.45059,8000000.0
2009-03-20 01:18:00,2.45149,2.45149,2.45089,2.45089,8000000.0
2009-03-20 01:19:00,2.45084,2.45106,2.45084,2.45093,7000000.0
2009-03-20 01:20:00,2.4509,2.45111,2.4509,2.45106,8000000.0
2009-03-20 01:21:00,2.45115,2.45151,2.45115,2.45151,7000000.0
2009-03-20 01:22:00,2.45141,2.45141,2.45116,2.45126,7000000.0
2009-03-20 01:23:00,2.45098,2.45132,2.45062,2.45132,7000000.0
2009-03-20 01:24:00,2.45107,2.45131,2.45107,2.45128,11000000.0
2009-03-20 01:25:00,2.45154,2.452,2.451,2.452,7000000.0
2009-03-20 01:26:00,2.45239,2.45285,2.45239,2.45268,8000000.0
2009-03-20 01:27:00,2.45309,2.45309,2.45297,2.45297,7000000.0
2009-03-20 01:28:00,2.45293,2.45312,2.45289,2.45312,8000000.0
2009-03-20 01:29:00,2.45307,2.45329,2.45307,2.45329,10000000.0
2009-03-20 01:30:00,2.45319,2.45319,2.45288,2.45306,7000000.0
2009-03-20 01:31:00,2.45323,2.45323,2.45275,2.45293,7000000.0
2009-03-20 01:32:00,2.45295,2.45295,2.45272,2.45286,9000000.0
2009-03-20 01:33:00,2.453,2.453,2.45257,2.45257,7000000.0
2009-03-20 01:34:00,2.45245,2.45262,2.45211,2.4522,11000000.0
2009-03-20 01:35:00,2.4525,2.45255,2.45242,2.45255,8000000.0
2009-03-20 01:36:00,2.45267,2.45288,2.45257,2.45257,10000000.0
2009-03-20 01:37:00,2.45254,2.45254,2.45246,2.45251,8000000.0
2009-03-20 01:38:00,2.45257,2.45264,2.45248,2.45264,7000000.0
2009-03-20 01:39:00,2.45272,2.45272,2.45158,2.45158,9000000.0
2009-03-20 01:40:00,2.45126,2.45218,2.45113,2.45218,11000000.0
2009-03-20 01:41:00,2.45187,2.45228,2.45171,2.4522,7000000.0
2009-03-20 01:42:00,2.45252,2.45252,2.45157,2.4521,9000000.0
2009-03-20 01:43:00,2.45203,2.45203,2.45187,2.45187,9000000.0
2009-03-20 01:44:00,2.45196,2.45202,2.45184,2.45184,8000000.0
2009-03-20 01:45:00,2.4519,2.45203,2.45189,2.45189,7000000.0
2009-03-20 01:46:00,2.45207,2.45207,2.45195,2.45197,7000000.0
2009-03-20 01:47:00,2.45182,2.452,2.4513,2.4513,7000000.0
2009-03-20 01:48:00,2.45242,2.45242,2.45191,2.45191,8000000.0
2009-03-20 01:49:00,2.4522,2.4523,2.45218,2.45225,8000000.0
2009-03-20 01:50:00,2.45189,2.45189,2.45165,2.45165,7000000.0
2009-03-20 01:51:00,2.45191,2.45204,2.45185,2.45195,10000000.0
2009-03-20 01:52:00,2.45181,2.45185,2.45177,2.45179,8000000.0
2009-03-20 01:53:00,2.45192,2.45208,2.45188,2.45198,8000000.0
2009-03-20 01:54:00,2.45213,2.45222,2.45204,2.45208,10000000.0
2009-03-20 01:55:00,2.45254,2.45261,2.45181,2.45181,9000000.0
2009-03-20 01:56:00,2.4517,2.4517,2.44921,2.45068,10000000.0
2009-03-20 01:57:00,2.45069,2.45154,2.45069,2.45154,9000000.0
2009-03-20 01:58:00,2.4513,2.45185,2.4513,2.45182,8000000.0
2009-03-20 01:59:00,2.45225,2.45225,2.45176,2.45176,7000000.0
2009-03-20 02:00:00,2.45224,2.45224,2.452,2.45208,11000000.0
2009-03-20 02:01:00,2.45201,2.45214,2.45199,2.45199,10000000.0
2009-03-20 02:02:00,2.45178,2.45178,2.45068,2.45068,13000000.0
2009-03-20 02:03:00,2.45132,2.45206,2.45132,2.45176,17000000.0
2009-03-20 02:04:00,2.45107,2.45107,2.44922,2.44953,12000000.0
2009-03-20 02:05:00,2.44945,2.44952,2.449,2.44901,9000000.0
2009-03-20 02:06:00,2.44909,2.44936,2.44901,2.44936,7000000.0
2009-03-20 02:07:00,2.44902,2.44902,2.44871,2.44871,13000000.0
2009-03-20 02:08:00,2.44885,2.44885,2.44845,2.44845,16000000.0
2009-03-20 02:09:00,2.44837,2.4484,2.44816,2.44816,10000000.0
2009-03-20 02:10:00,2.44789,2.44831,2.4478,2.44831,8000000.0
2009-03-20 02:11:00,2.44867,2.44887,2.44867,2.44886,7000000.0
2009-03-20 02:12:00,2.44873,2.44915,2.44873,2.44915,14000000.0
2009-03-20 02:13:00,2.44989,2.45019,2.44961,2.44961,7000000.0
2009-03-20 02:14:00,2.44879,2.44879,2.44833,2.44861,7000000.0
2009-03-20 02:15:00,2.44869,2.44875,2.44869,2.44875,7000000.0
2009-03-20 02:16:00,2.44885,2.44907,2.44854,2.44891,8000000.0
2009-03-20 02:17:00,2.44884,2.44884,2.44822,2.44862,7000000.0
2009-03-20 02:18:00,2.44872,2.44874,2.44868,2.44872,11000000.0
2009-03-20 02:19:00,2.44876,2.44878,2.44798,2.44798,7000000.0
2009-03-20 02:20:00,2.44723,2.44723,2.44688,2.44688,12000000.0
2009-03-20 02:21:00,2.44627,2.44627,2.44559,2.44559,12000000.0
2009-03-20 02:22:00,2.44494,2.44544,2.44445,2.44544,7000000.0
2009-03-20 02:23:00,2.44578,2.44578,2.4447,2.4447,9000000.0
2009-03-20 02:24:00,2.44485,2.44592,2.44462,2.44592,8000000.0
2009-03-20 02:25:00,2.44596,2.44613,2.4454,2.44602,16000000.0
2009-03-20 02:26:00,2.44605,2.44626,2.44593,2.44625,20000000.0
2009-03-20 02:27:00,2.44648,2.44678,2.44645,2.44645,18000000.0
2009-03-20 02:28:00,2.44644,2.44676,2.44644,2.44676,10000000.0
2009-03-20 02:29:00,2.44689,2.44689,2.4466,2.4466,10000000.0
2009-03-20 02:30:00,2.44658,2.44661,2.44647,2.44653,10000000.0
2009-03-20 02:31:00,2.44636,2.44636,2.4458,2.44586,9000000.0
2009-03-20 02:32:00,2.44588,2.44593,2.44579,2.4458,15000000.0
2009-03-20 02:33:00,2.44541,2.44579,2.44541,2.44579,14000000.0
2009-03-20 02:34:00,2.44495,2.44503,2.44493,2.44499,9000000.0
2009-03-20 02:35:00,2.44513,2.44594,2.44513,2.44593,7000000.0
2009-03-20 02:36:00,2.44631,2.44662,2.44631,2.44658,11000000.0
2009-03-20 02:37:00,2.44708,2.44719,2.44696,2.44696,7000000.0
2009-03-20 02:38:00,2.44708,2.44708,2.44694,2.44703,7000000.0
2009-03-20 02:39:00,2.44718,2.4483,2.44718,2.4483,13000000.0
2009-03-20 02:40:00,2.44837,2.44843,2.44817,2.44817,11000000.0
2009-03-20 02:41:00,2.44803,2.44804,2.44742,2.44742,8000000.0
2009-03-20 02:42:00,2.44739,2.44764,2.44709,2.44709,10000000.0
2009-03-20 02:43:00,2.4467,2.44672,2.44655,2.44667,8000000.0
2009-03-20 02:44:00,2.44677,2.4469,2.44672,2.44682,10000000.0
2009-03-20 02:45:00,2.44688,2.44702,2.44678,2.44694,10000000.0
2009-03-20 02:46:00,2.44667,2.44667,2.44642,2.44643,10000000.0
2009-03-20 02:47:00,2.44648,2.44654,2.44644,2.44654,8000000.0
2009-03-20 02:48:00,2.44653,2.44706,2.44653,2.44706,11000000.0
2009-03-20 02:49:00,2.44723,2.44723,2.44691,2.44703,10000000.0
2009-03-20 02:50:00,2.44803,2.44803,2.4478,2.4478,5000000.0
2009-03-20 02:51:00,2.44835,2.44835,2.44778,2.44778,5000000.0
2009-03-20 02:52:00,2.44753,2.44764,2.44746,2.44757,8000000.0
2009-03-20 02:53:00,2.44826,2.44893,2.44826,2.44888,8000000.0
2009-03-20 02:54:00,2.4488,2.4488,2.44811,2.44811,7000000.0
2009-03-20 02:55:00,2.44799,2.44799,2.44741,2.44741,8000000.0
2009-03-20 02:56:00,2.44744,2.44827,2.44744,2.44827,7000000.0
2009-03-20 02:57:00,2.44871,2.44878,2.44837,2.44862,8000000.0
2009-03-20 02:58:00,2.44863,2.44889,2.44856,2.44883,12000000.0
2009-03-20 02:59:00,2.44872,2.44878,2.44862,2.44871,19000000.0
2009-03-20 03:00:00,2.44876,2.44906,2.44876,2.44906,7000000.0
2009-03-20 03:01:00,2.44909,2.44909,2.44894,2.44897,10000000.0
2009-03-20 03:02:00,2.44908,2.44927,2.44899,2.44927,7000000.0
2009-03-20 03:03:00,2.44931,2.44941,2.44921,2.44941,11000000.0
2009-03-20 03:04:00,2.44946,2.44964,2.44927,2.44964,7000000.0
2009-03-20 03:05:00,2.4496,2.44976,2.44947,2.44976,10000000.0
2009-03-20 03:06:00,2.44952,2.44957,2.44912,2.44913,11000000.0
2009-03-20 03:07:00,2.44956,2.44987,2.44956,2.44985,7000000.0
2009-03-20 03:08:00,2.45,2.45059,2.45,2.4504,8000000.0
2009-03-20 03:09:00,2.45031,2.45031,2.44988,2.44988,10000000.0
2009-03-20 03:10:00,2.44935,2.44938,2.44903,2.44903,10000000.0
2009-03-20 03:11:00,2.44953,2.45105,2.44953,2.45105,8000000.0
2009-03-20 03:12:00,2.45027,2.45027,2.44945,2.44949,7000000.0
2009-03-20 03:13:00,2.4497,2.4497,2.44921,2.44964,10000000.0
2009-03-20 03:14:00,2.44956,2.44985,2.44832,2.44832,16000000.0
2009-03-20 03:15:00,2.44826,2.44898,2.44826,2.44898,11000000.0
2009-03-20 03:16:00,2.44906,2.4492,2.44906,2.44914,5000000.0
2009-03-20 03:17:00,2.4491,2.4491,2.44845,2.44845,8000000.0
2009-03-20 03:18:00,2.44741,2.44772,2.44737,2.44748,6000000.0
2009-03-20 03:19:00,2.44786,2.44787,2.44687,2.44725,7000000.0
2009-03-20 03:20:00,2.44767,2.44799,2.44767,2.44783,7000000.0
2009-03-20 03:21:00,2.44779,2.44846,2.44779,2.44846,7000000.0
2009-03-20 03:22:00,2.44869,2.44882,2.44684,2.44863,8000000.0
2009-03-20 03:23:00,2.44843,2.44843,2.44756,2.44756,9000000.0
2009-03-20 03:24:00,2.44714,2.44867,2.44714,2.44867,7000000.0
2009-03-20 03:25:00,2.44909,2.44917,2.449,2.44906,23000000.0
2009-03-20 03:26:00,2.44855,2.44855,2.44804,2.44804,9000000.0
2009-03-20 03:27:00,2.44659,2.4468,2.44647,2.4468,7000000.0
2009-03-20 03:28:00,2.4465,2.44657,2.4465,2.44657,7000000.0
2009-03-20 03:29:00,2.44645,2.44653,2.44639,2.44653,8000000.0
2009-03-20 03:30:00,2.44683,2.4472,2.44683,2.44692,10000000.0
2009-03-20 03:31:00,2.447,2.44715,2.44695,2.44715,5000000.0
2009-03-20 03:32:00,2.44741,2.44749,2.44741,2.44745,10000000.0
2009-03-20 03:33:00,2.44761,2.44774,2.44751,2.44772,7000000.0
2009-03-20 03:34:00,2.44745,2.44758,2.44745,2.44758,11000000.0
2009-03-20 03:35:00,2.44777,2.44777,2.4476,2.44761,8000000.0
2009-03-20 03:36:00,2.44754,2.44755,2.44692,2.44705,8000000.0
2009-03-20 03:37:00,2.44657,2.44673,2.44655,2.44655,8000000.0
2009-03-20 03:38:00,2.44674,2.44715,2.44671,2.44715,8000000.0
2009-03-20 03:39:00,2.44725,2.44757,2.44672,2.44757,10000000.0
2009-03-20 03:40:00,2.44963,2.4502,2.44963,2.45013,10000000.0
2009-03-20 03:41:00,2.4501,2.45067,2.4501,2.45025,8000000.0
2009-03-20 03:42:00,2.44996,2.45018,2.44996,2.45012,7000000.0
2009-03-20 03:43:00,2.44998,2.45047,2.44998,2.45047,9000000.0
2009-03-20 03:44:00,2.45093,2.45093,2.45057,2.4506,9000000.0
2009-03-20 03:45:00,2.45118,2.45125,2.45079,2.45079,7000000.0
2009-03-20 03:46:00,2.45087,2.45147,2.45081,2.45147,8000000.0
2009-03-20 03:47:00,2.45114,2.45114,2.45065,2.45097,9000000.0
2009-03-20 03:48:00,2.45129,2.45162,2.451,2.4514,10000000.0
2009-03-20 03:49:00,2.45172,2.4523,2.45172,2.4523,23000000.0
2009-03-20 03:50:00,2.45226,2.45238,2.45149,2.45149,7000000.0
2009-03-20 03:51:00,2.45092,2.45092,2.45015,2.45015,8000000.0
2009-03-20 03:52:00,2.45081,2.45085,2.4506,2.45074,9000000.0
2009-03-20 03:53:00,2.45057,2.45065,2.45053,2.4506,8000000.0
2009-03-20 03:54:00,2.45119,2.45161,2.45109,2.4514,9000000.0
2009-03-20 03:55:00,2.45067,2.45088,2.45035,2.45035,10000000.0
2009-03-20 03:56:00,2.45006,2.45006,2.44976,2.44976,12000000.0
2009-03-20 03:57:00,2.44964,2.45034,2.44962,2.45034,9000000.0
2009-03-20 03:58:00,2.45027,2.45038,2.45009,2.45018,8000000.0
2009-03-20 03:59:00,2.45051,2.45056,2.44949,2.44949,7000000.0
2009-03-20 04:00:00,2.44996,2.45089,2.44996,2.45073,18000000.0
2009-03-20 04:01:00,2.45086,2.45111,2.45086,2.45098,8000000.0
2009-03-20 04:02:00,2.45146,2.45235,2.45146,2.45235,25000000.0
2009-03-20 04:03:00,2.45273,2.45296,2.45245,2.45296,12000000.0
2009-03-20 04:04:00,2.45284,2.45284,2.45247,2.45247,9000000.0
2009-03-20 04:05:00,2.45274,2.45311,2.45262,2.45267,7000000.0
2009-03-20 04:06:00,2.45265,2.45298,2.45242,2.45298,11000000.0
2009-03-20 04:07:00,2.45296,2.45311,2.45296,2.45311,7000000.0
2009-03-20 04:08:00,2.45339,2.4536,2.45337,2.4536,10000000.0
2009-03-20 04:09:00,2.45318,2.45348,2.45318,2.45325,8000000.0
2009-03-20 04:10:00,2.45321,2.45325,2.45291,2.45291,9000000.0
2009-03-20 04:11:00,2.45278,2.45301,2.45263,2.45301,7000000.0
2009-03-20 04:12:00,2.45315,2.45332,2.45315,2.45323,11000000.0
2009-03-20 04:13:00,2.45344,2.45401,2.45344,2.45401,8000000.0
2009-03-20 04:14:00,2.45366,2.45373,2.45366,2.45373,7000000.0
2009-03-20 04:15:00,2.4539,2.454,2.45387,2.45387,8000000.0
2009-03-20 04:16:00,2.45385,2.4542,2.45385,2.45419,8000000.0
2009-03-20 04:17:00,2.45392,2.45392,2.45366,2.45366,19000000.0
2009-03-20 04:18:00,2.45402,2.45425,2.45402,2.45425,8000000.0
2009-03-20 04:19:00,2.45417,2.45449,2.45388,2.45436,21000000.0
2009-03-20 04:20:00,2.45415,2.45526,2.45415,2.45521,11000000.0
2009-03-20 04:21:00,2.45535,2.45542,2.45525,2.45533,7000000.0
2009-03-20 04:22:00,2.45543,2.45543,2.45459,2.45459,8000000.0
2009-03-20 04:23:00,2.45505,2.45507,2.45476,2.45476,9000000.0
2009-03-20 04:24:00,2.45511,2.45524,2.45502,2.45514,12000000.0
2009-03-20 04:25:00,2.45497,2.45497,2.4548,2.45483,9000000.0
2009-03-20 04:26:00,2.45509,2.45509,2.45459,2.45459,8000000.0
2009-03-20 04:27:00,2.45473,2.45495,2.45433,2.45449,9000000.0
2009-03-20 04:28:00,2.45454,2.45484,2.45452,2.45484,14000000.0
2009-03-20 04:29:00,2.45485,2.45485,2.45452,2.45475,16000000.0
2009-03-20 04:30:00,2.45463,2.45495,2.45431,2.45495,25000000.0
2009-03-20 04:31:00,2.45515,2.45528,2.45515,2.45528,5000000.0
2009-03-20 04:32:00,2.45533,2.45533,2.4552,2.4552,8000000.0
2009-03-20 04:33:00,2.45522,2.45522,2.45507,2.45519,10000000.0
2009-03-20 04:34:00,2.45548,2.4557,2.45518,2.4557,15000000.0
2009-03-20 04:35:00,2.4554,2.45583,2.45533,2.45549,9000000.0
2009-03-20 04:36:00,2.45523,2.45536,2.45521,2.45529,7000000.0
2009-03-20 04:37:00,2.4554,2.45603,2.4554,2.45602,7000000.0
2009-03-20 04:38:00,2.4564,2.4564,2.45495,2.45495,10000000.0
2009-03-20 04:39:00,2.45473,2.4549,2.45437,2.45437,8000000.0
2009-03-20 04:40:00,2.45427,2.45449,2.45427,2.45445,11000000.0
2009-03-20 04:41:00,2.45446,2.45477,2.45437,2.45477,9000000.0
2009-03-20 04:42:00,2.45438,2.45468,2.45438,2.45468,11000000.0
2009-03-20 04:43:00,2.45476,2.45495,2.45457,2.45457,9000000.0
2009-03-20 04:44:00,2.45445,2.45462,2.45442,2.45462,8000000.0
2009-03-20 04:45:00,2.4549,2.45499,2.45481,2.45485,9000000.0
2009-03-20 04:46:00,2.45479,2.45491,2.45475,2.45475,7000000.0
2009-03-20 04:47:00,2.45548,2.45555,2.45533,2.4555,8000000.0
2009-03-20 04:48:00,2.45535,2.45547,2.45517,2.45547,7000000.0
2009-03-20 04:49:00,2.45566,2.45635,2.45566,2.45635,6000000.0
2009-03-20 04:50:00,2.45665,2.45665,2.45639,2.45639,7000000.0
2009-03-20 04:51:00,2.45643,2.45644,2.45559,2.45559,15000000.0
2009-03-20 04:52:00,2.45529,2.45551,2.45479,2.45479,9000000.0
2009-03-20 04:53:00,2.45474,2.45492,2.45474,2.45492,8000000.0
2009-03-20 04:54:00,2.45487,2.45508,2.45487,2.45508,11000000.0
2009-03-20 04:55:00,2.45539,2.45539,2.45505,2.45505,11000000.0
2009-03-20 04:56:00,2.45448,2.45448,2.45443,2.45443,12000000.0
2009-03-20 04:57:00,2.45451,2.45451,2.45443,2.45448,8000000.0
2009-03-20 04:58:00,2.45417,2.45454,2.45395,2.45444,9000000.0
2009-03-20 04:59:00,2.45435,2.45438,2.45417,2.45418,12000000.0
2009-03-20 05:00:00,2.45394,2.45401,2.4537,2.4537,9000000.0
2009-03-20 05:01:00,2.4537,2.45453,2.4537,2.45453,7000000.0
2009-03-20 05:02:00,2.45424,2.45438,2.45396,2.45396,7000000.0
2009-03-20 05:03:00,2.454,2.45423,2.454,2.45423,8000000.0
2009-03-20 05:04:00,2.45336,2.45336,2.45322,2.45333,9000000.0
2009-03-20 05:05:00,2.4532,2.4532,2.45299,2.45309,13000000.0
2009-03-20 05:06:00,2.45304,2.45304,2.45264,2.45264,8000000.0
2009-03-20 05:07:00,2.45313,2.45313,2.45303,2.45304,10000000.0
2009-03-20 05:08:00,2.45299,2.45309,2.45294,2.45294,10000000.0
2009-03-20 05:09:00,2.4531,2.45343,2.4531,2.45343,16000000.0
2009-03-20 05:10:00,2.45345,2.45423,2.45345,2.45423,12000000.0
2009-03-20 05:11:00,2.45433,2.45436,2.45417,2.45426,11000000.0
2009-03-20 05:12:00,2.45448,2.45545,2.45418,2.45436,16000000.0
2009-03-20 05:13:00,2.45322,2.45322,2.45211,2.45211,9000000.0
2009-03-20 05:14:00,2.45108,2.45136,2.45086,2.45136,12000000.0
2009-03-20 05:15:00,2.45121,2.45138,2.45121,2.45138,8000000.0
2009-03-20 05:16:00,2.45134,2.45181,2.45134,2.45161,11000000.0
2009-03-20 05:17:00,2.4512,2.45132,2.45091,2.45091,9000000.0
2009-03-20 05:18:00,2.45136,2.4515,2.45087,2.45087,16000000.0
2009-03-20 05:19:00,2.45073,2.4511,2.45073,2.4511,9000000.0
2009-03-20 05:20:00,2.45111,2.4517,2.45111,2.4517,11000000.0
2009-03-20 05:21:00,2.45168,2.45168,2.45139,2.45141,15000000.0
2009-03-20 05:22:00,2.45171,2.45197,2.45171,2.45197,28000000.0
2009-03-20 05:23:00,2.45188,2.45188,2.45146,2.45158,26000000.0
2009-03-20 05:24:00,2.45182,2.45258,2.45182,2.45237,27000000.0
2009-03-20 05:25:00,2.45248,2.45275,2.45237,2.45237,47000000.0
2009-03-20 05:26:00,2.4528,2.4531,2.45227,2.45227,38000000.0
2009-03-20 05:27:00,2.45252,2.45326,2.45252,2.45326,7000000.0
2009-03-20 05:28:00,2.4532,2.4532,2.45186,2.45211,22000000.0
2009-03-20 05:29:00,2.45194,2.45195,2.45175,2.45175,11000000.0
2009-03-20 05:30:00,2.45163,2.45169,2.45153,2.45153,7000000.0
2009-03-20 05:31:00,2.45152,2.45173,2.45152,2.45155,10000000.0
2009-03-20 05:32:00,2.45205,2.45212,2.45153,2.45163,10000000.0
2009-03-20 05:33:00,2.45118,2.45133,2.44937,2.44937,8000000.0
2009-03-20 05:34:00,2.44948,2.45,2.44948,2.44961,8000000.0
2009-03-20 05:35:00,2.44906,2.44927,2.44906,2.44911,10000000.0
2009-03-20 05:36:00,2.44931,2.45005,2.44931,2.44936,15000000.0
2009-03-20 05:37:00,2.44937,2.44977,2.44937,2.44975,11000000.0
2009-03-20 05:38:00,2.44973,2.44988,2.44882,2.44882,11000000.0
2009-03-20 05:39:00,2.44738,2.44792,2.44732,2.44792,7000000.0
2009-03-20 05:40:00,2.44863,2.44916,2.44863,2.44916,9000000.0
2009-03-20 05:41:00,2.44929,2.44971,2.44929,2.4497,9000000.0
2009-03-20 05:42:00,2.44947,2.44947,2.44902,2.44933,16000000.0
2009-03-20 05:43:00,2.44987,2.4507,2.44972,2.44972,8000000.0
2009-03-20 05:44:00,2.44943,2.44962,2.44941,2.44941,9000000.0
2009-03-20 05:45:00,2.44909,2.44909,2.44884,2.44886,13000000.0
2009-03-20 05:46:00,2.44893,2.44893,2.44887,2.44887,10000000.0
2009-03-20 05:47:00,2.44902,2.44985,2.44902,2.44974,15000000.0
2009-03-20 05:48:00,2.44928,2.44934,2.44917,2.44917,11000000.0
2009-03-20 05:49:00,2.44928,2.44943,2.44928,2.44937,8000000.0
2009-03-20 05:50:00,2.44928,2.44934,2.44925,2.44926,13000000.0
2009-03-20 05:51:00,2.44932,2.44965,2.44932,2.44965,30000000.0
2009-03-20 05:52:00,2.44959,2.4497,2.44959,2.44969,15000000.0
2009-03-20 05:53:00,2.4497,2.4497,2.44935,2.44935,8000000.0
2009-03-20 05:54:00,2.44996,2.4503,2.44996,2.45023,16000000.0
2009-03-20 05:55:00,2.44956,2.44975,2.44951,2.44961,11000000.0
2009-03-20 05:56:00,2.44947,2.44947,2.4494,2.44941,33000000.0
2009-03-20 05:57:00,2.44918,2.44922,2.44901,2.44907,11000000.0
2009-03-20 05:58:00,2.44939,2.45005,2.44939,2.44964,19000000.0
2009-03-20 05:59:00,2.44923,2.45009,2.44923,2.45009,12000000.0
2009-03-20 06:00:00,2.44962,2.44962,2.44908,2.44911,25000000.0
2009-03-20 06:01:00,2.4491,2.45009,2.4491,2.45009,16000000.0
2009-03-20 06:02:00,2.44965,2.44965,2.44909,2.44909,13000000.0
2009-03-20 06:03:00,2.44924,2.44958,2.44924,2.44954,22000000.0
2009-03-20 06:04:00,2.44954,2.44968,2.44942,2.44961,11000000.0
2009-03-20 06:05:00,2.4496,2.44976,2.44919,2.44919,9000000.0
2009-03-20 06:06:00,2.44806,2.449,2.44806,2.44875,8000000.0
2009-03-20 06:07:00,2.44897,2.44939,2.44897,2.44902,10000000.0
2009-03-20 06:08:00,2.44912,2.44922,2.44902,2.44922,8000000.0
2009-03-20 06:09:00,2.44865,2.44865,2.4481,2.44815,10000000.0
2009-03-20 06:10:00,2.44818,2.44818,2.44808,2.44813,8000000.0
2009-03-20 06:11:00,2.44814,2.44814,2.44763,2.4479,7000000.0
2009-03-20 06:12:00,2.44799,2.44809,2.44785,2.44809,10000000.0
2009-03-20 06:13:00,2.44812,2.44812,2.44793,2.44793,15000000.0
2009-03-20 06:14:00,2.44814,2.44898,2.44814,2.44898,10000000.0
2009-03-20 06:15:00,2.44875,2.44875,2.44851,2.44851,18000000.0
2009-03-20 06:16:00,2.44831,2.44831,2.44798,2.44798,11000000.0
2009-03-20 06:17:00,2.44794,2.4484,2.44753,2.4484,7000000.0
2009-03-20 06:18:00,2.44805,2.44887,2.44805,2.44887,13000000.0
2009-03-20 06:19:00,2.44902,2.4496,2.44902,2.44924,12000000.0
2009-03-20 06:20:00,2.44861,2.44867,2.44822,2.44822,18000000.0
2009-03-20 06:21:00,2.44832,2.44874,2.44832,2.44857,26000000.0
2009-03-20 06:22:00,2.44842,2.44857,2.44842,2.44857,10000000.0
2009-03-20 06:23:00,2.44875,2.44899,2.44849,2.4487,11000000.0
2009-03-20 06:24:00,2.44869,2.44878,2.44864,2.44871,11000000.0
2009-03-20 06:25:00,2.44865,2.44865,2.44834,2.44834,10000000.0
2009-03-20 06:26:00,2.44829,2.44829,2.44821,2.44821,7000000.0
2009-03-20 06:27:00,2.44824,2.44824,2.44811,2.44817,8000000.0
2009-03-20 06:28:00,2.44809,2.44866,2.44802,2.44866,7000000.0
2009-03-20 06:29:00,2.44868,2.44868,2.44801,2.44801,9000000.0
2009-03-20 06:30:00,2.44783,2.44783,2.44722,2.44722,11000000.0
2009-03-20 06:31:00,2.44753,2.4491,2.44753,2.4491,20000000.0
2009-03-20 06:32:00,2.44962,2.44982,2.44943,2.44982,31000000.0
2009-03-20 06:33:00,2.44998,2.4504,2.44998,2.4504,17000000.0
2009-03-20 06:34:00,2.45053,2.45055,2.45038,2.45038,9000000.0
2009-03-20 06:35:00,2.45032,2.45056,2.45024,2.45024,8000000.0
2009-03-20 06:36:00,2.45028,2.45031,2.4501,2.45015,10000000.0
2009-03-20 06:37:00,2.45029,2.45036,2.45013,2.45013,7000000.0
2009-03-20 06:38:00,2.45013,2.45018,2.44993,2.45002,8000000.0
2009-03-20 06:39:00,2.44988,2.45019,2.44984,2.44984,12000000.0
2009-03-20 06:40:00,2.44957,2.44957,2.44938,2.44938,7000000.0
2009-03-20 06:41:00,2.44952,2.44952,2.44914,2.44914,7000000.0
2009-03-20 06:42:00,2.44889,2.44889,2.4486,2.44885,7000000.0
2009-03-20 06:43:00,2.44906,2.44941,2.44906,2.44941,9000000.0
2009-03-20 06:44:00,2.44944,2.44944,2.44908,2.44908,11000000.0
2009-03-20 06:45:00,2.44898,2.44916,2.44898,2.44913,8000000.0
2009-03-20 06:46:00,2.44927,2.44935,2.44925,2.44925,8000000.0
2009-03-20 06:47:00,2.44909,2.44909,2.44715,2.44906,8000000.0
2009-03-20 06:48:00,2.44974,2.44974,2.44896,2.44896,8000000.0
2009-03-20 06:49:00,2.44897,2.44927,2.44897,2.44927,9000000.0
2009-03-20 06:50:00,2.44925,2.44925,2.44909,2.44912,9000000.0
2009-03-20 06:51:00,2.44941,2.45014,2.44941,2.45014,11000000.0
2009-03-20 06:52:00,2.45062,2.45086,2.4503,2.4503,7000000.0
2009-03-20 06:53:00,2.45041,2.45054,2.45041,2.45051,8000000.0
2009-03-20 06:54:00,2.45046,2.45062,2.45041,2.45062,11000000.0
2009-03-20 06:55:00,2.45043,2.45043,2.45021,2.45021,8000000.0
2009-03-20 06:56:00,2.45045,2.45045,2.44936,2.4499,13000000.0
2009-03-20 06:57:00,2.44972,2.44972,2.44949,2.44962,18000000.0
2009-03-20 06:58:00,2.44972,2.44977,2.44958,2.44958,16000000.0
2009-03-20 06:59:00,2.4495,2.44956,2.44939,2.44956,11000000.0
2009-03-20 07:00:00,2.44824,2.44831,2.44806,2.44819,8000000.0
2009-03-20 07:01:00,2.44847,2.44889,2.44846,2.44846,14000000.0
2009-03-20 07:02:00,2.44836,2.44836,2.44765,2.44765,18000000.0
2009-03-20 07:03:00,2.44763,2.44845,2.44763,2.44843,8000000.0
2009-03-20 07:04:00,2.44838,2.4484,2.4483,2.44834,8000000.0
2009-03-20 07:05:00,2.44827,2.44827,2.44799,2.44799,10000000.0
2009-03-20 07:06:00,2.44794,2.44834,2.44781,2.44821,8000000.0
2009-03-20 07:07:00,2.44882,2.4497,2.44876,2.44894,15000000.0
2009-03-20 07:08:00,2.44872,2.4488,2.44866,2.4488,18000000.0
2009-03-20 07:09:00,2.44864,2.44864,2.44824,2.44824,8000000.0
2009-03-20 07:10:00,2.44878,2.44906,2.44878,2.44906,18000000.0
2009-03-20 07:11:00,2.44878,2.44934,2.44878,2.44907,11000000.0
2009-03-20 07:12:00,2.44906,2.44906,2.44887,2.44902,11000000.0
2009-03-20 07:13:00,2.44904,2.44941,2.44904,2.44938,9000000.0
2009-03-20 07:14:00,2.44928,2.44972,2.44928,2.44969,12000000.0
2009-03-20 07:15:00,2.44975,2.44975,2.44921,2.44973,7000000.0
2009-03-20 07:16:00,2.44983,2.44983,2.44944,2.44944,12000000.0
2009-03-20 07:17:00,2.44931,2.44995,2.44931,2.44992,15000000.0
2009-03-20 07:18:00,2.45006,2.45057,2.45002,2.45057,8000000.0
2009-03-20 07:19:00,2.45056,2.45056,2.45003,2.45003,7000000.0
2009-03-20 07:20:00,2.4499,2.45006,2.4499,2.45002,9000000.0
2009-03-20 07:21:00,2.4503,2.45035,2.45023,2.45023,10000000.0
2009-03-20 07:22:00,2.45035,2.45039,2.45026,2.45028,7000000.0
2009-03-20 07:23:00,2.45046,2.45074,2.45037,2.45074,11000000.0
2009-03-20 07:24:00,2.4507,2.45071,2.45037,2.45037,23000000.0
2009-03-20 07:25:00,2.45035,2.45048,2.45034,2.45047,28000000.0
2009-03-20 07:26:00,2.45047,2.45073,2.45037,2.45073,14000000.0
2009-03-20 07:27:00,2.45058,2.45058,2.44971,2.45028,20000000.0
2009-03-20 07:28:00,2.4504,2.4506,2.4504,2.4506,17000000.0
2009-03-20 07:29:00,2.45064,2.45081,2.4506,2.45078,27000000.0
2009-03-20 07:30:00,2.45047,2.45047,2.45003,2.45003,20000000.0
2009-03-20 07:31:00,2.44994,2.45016,2.44994,2.45008,7000000.0
2009-03-20 07:32:00,2.45018,2.45056,2.45018,2.45047,11000000.0
2009-03-20 07:33:00,2.45043,2.45043,2.449,2.44944,22000000.0
2009-03-20 07:34:00,2.44937,2.44968,2.44937,2.44968,16000000.0
2009-03-20 07:35:00,2.44947,2.44956,2.4492,2.4492,15000000.0
2009-03-20 07:36:00,2.44971,2.44996,2.44971,2.44996,8000000.0
2009-03-20 07:37:00,2.45012,2.45012,2.45004,2.45008,12000000.0
2009-03-20 07:38:00,2.45008,2.45046,2.44999,2.45046,7000000.0
2009-03-20 07:39:00,2.45038,2.45038,2.45008,2.4501,14000000.0
2009-03-20 07:40:00,2.44977,2.45003,2.44975,2.44975,9000000.0
2009-03-20 07:41:00,2.44971,2.44972,2.4495,2.44957,24000000.0
2009-03-20 07:42:00,2.44988,2.45095,2.44988,2.45091,17000000.0
2009-03-20 07:43:00,2.45094,2.45107,2.45091,2.45095,22000000.0
2009-03-20 07:44:00,2.45099,2.45099,2.4507,2.45085,10000000.0
2009-03-20 07:45:00,2.45107,2.45115,2.45093,2.45105,15000000.0
2009-03-20 07:46:00,2.45117,2.45152,2.45117,2.45122,17000000.0
2009-03-20 07:47:00,2.451,2.451,2.45019,2.45019,15000000.0
2009-03-20 07:48:00,2.45025,2.45079,2.45013,2.45013,10000000.0
2009-03-20 07:49:00,2.45018,2.45098,2.45018,2.45088,20000000.0
2009-03-20 07:50:00,2.45089,2.45315,2.45089,2.45315,17000000.0
2009-03-20 07:51:00,2.45249,2.45249,2.45169,2.45169,15000000.0
2009-03-20 07:52:00,2.45175,2.45263,2.45175,2.45211,29000000.0
2009-03-20 07:53:00,2.45298,2.45298,2.45137,2.45137,13000000.0
2009-03-20 07:54:00,2.45129,2.4526,2.45129,2.45172,23000000.0
2009-03-20 07:55:00,2.45152,2.45298,2.45152,2.45297,27000000.0
2009-03-20 07:56:00,2.45335,2.45359,2.45335,2.45357,18000000.0
2009-03-20 07:57:00,2.45373,2.45378,2.45348,2.45358,20000000.0
2009-03-20 07:58:00,2.45329,2.45368,2.45329,2.45346,13000000.0
2009-03-20 07:59:00,2.45334,2.45353,2.45334,2.45349,23000000.0
2009-03-20 08:00:00,2.45388,2.45392,2.45381,2.45385,31000000.0
2009-03-20 08:01:00,2.45341,2.45341,2.45301,2.45337,13000000.0
2009-03-20 08:02:00,2.4536,2.4536,2.45245,2.45245,12000000.0
2009-03-20 08:03:00,2.45183,2.4521,2.45145,2.4521,20000000.0
2009-03-20 08:04:00,2.45207,2.45207,2.45152,2.45158,30000000.0
2009-03-20 08:05:00,2.45149,2.45329,2.45148,2.45329,9000000.0
2009-03-20 08:06:00,2.45223,2.45225,2.45217,2.4522,21000000.0
2009-03-20 08:07:00,2.4518,2.4519,2.4518,2.4519,15000000.0
2009-03-20 08:08:00,2.45154,2.45243,2.45153,2.45243,25000000.0
2009-03-20 08:09:00,2.45235,2.45235,2.45167,2.4519,23000000.0
2009-03-20 08:10:00,2.45188,2.45201,2.45178,2.45186,27000000.0
2009-03-20 08:11:00,2.45186,2.45188,2.45178,2.45187,18000000.0
2009-03-20 08:12:00,2.45171,2.45171,2.45116,2.45119,22000000.0
2009-03-20 08:13:00,2.45194,2.45194,2.45098,2.45098,18000000.0
2009-03-20 08:14:00,2.45054,2.45153,2.45054,2.45153,33000000.0
2009-03-20 08:15:00,2.45202,2.45311,2.45202,2.45281,21000000.0
2009-03-20 08:16:00,2.45281,2.45286,2.45277,2.4528,21000000.0
2009-03-20 08:17:00,2.45287,2.45342,2.45256,2.45342,19000000.0
2009-03-20 08:18:00,2.45384,2.45391,2.45377,2.45385,17000000.0
2009-03-20 08:19:00,2.45395,2.45395,2.45351,2.45379,16000000.0
2009-03-20 08:20:00,2.45391,2.45391,2.45359,2.45386,13000000.0
2009-03-20 08:21:00,2.45355,2.45355,2.45316,2.45316,18000000.0
2009-03-20 08:22:00,2.45294,2.45297,2.45277,2.45277,26000000.0
2009-03-20 08:23:00,2.45296,2.45296,2.45278,2.45278,16000000.0
2009-03-20 08:24:00,2.45295,2.45352,2.45295,2.45352,28000000.0
2009-03-20 08:25:00,2.4531,2.4531,2.45268,2.45274,49000000.0
2009-03-20 08:26:00,2.45273,2.45288,2.45273,2.45288,14000000.0
2009-03-20 08:27:00,2.45271,2.45272,2.45248,2.45254,31000000.0
2009-03-20 08:28:00,2.45233,2.45245,2.45198,2.45198,28000000.0
2009-03-20 08:29:00,2.45182,2.45219,2.45146,2.4517,32000000.0
2009-03-20 08:30:00,2.45178,2.45247,2.45178,2.45182,28000000.0
2009-03-20 08:31:00,2.45148,2.45188,2.45148,2.45169,40000000.0
2009-03-20 08:32:00,2.45187,2.45247,2.45187,2.45247,51000000.0
2009-03-20 08:33:00,2.45296,2.453,2.45285,2.45285,48000000.0
2009-03-20 08:34:00,2.45267,2.45267,2.45246,2.45266,49000000.0
2009-03-20 08:35:00,2.45256,2.45267,2.45244,2.45255,39000000.0
2009-03-20 08:36:00,2.45267,2.45309,2.45266,2.45309,12000000.0
2009-03-20 08:37:00,2.4536,2.45369,2.45344,2.45356,25000000.0
2009-03-20 08:38:00,2.45347,2.45347,2.45111,2.45111,21000000.0
2009-03-20 08:39:00,2.45034,2.45034,2.44954,2.44954,23000000.0
2009-03-20 08:40:00,2.44968,2.45094,2.44968,2.45094,36000000.0
2009-03-20 08:41:00,2.45154,2.45154,2.45137,2.45144,30000000.0
2009-03-20 08:42:00,2.45163,2.45163,2.45128,2.45128,17000000.0
2009-03-20 08:43:00,2.4508,2.4508,2.45005,2.45005,23000000.0
2009-03-20 08:44:00,2.45007,2.45051,2.44963,2.45051,17000000.0
2009-03-20 08:45:00,2.45064,2.45088,2.45052,2.45088,37000000.0
2009-03-20 08:46:00,2.45106,2.4513,2.45106,2.4513,23000000.0
2009-03-20 08:47:00,2.451,2.45204,2.45057,2.45204,25000000.0
2009-03-20 08:48:00,2.45199,2.45199,2.45157,2.45169,36000000.0
2009-03-20 08:49:00,2.45191,2.45191,2.45161,2.45161,27000000.0
2009-03-20 08:50:00,2.45178,2.45191,2.45138,2.45177,56000000.0
2009-03-20 08:51:00,2.45186,2.45186,2.45135,2.45136,32000000.0
2009-03-20 08:52:00,2.45204,2.45229,2.45204,2.45217,39000000.0
2009-03-20 08:53:00,2.45229,2.45283,2.45225,2.45276,63000000.0
2009-03-20 08:54:00,2.45255,2.45255,2.45159,2.45163,42000000.0
2009-03-20 08:55:00,2.45165,2.45183,2.45153,2.45183,55000000.0
2009-03-20 08:56:00,2.45183,2.45183,2.45138,2.45167,21000000.0
2009-03-20 08:57:00,2.45187,2.45205,2.45184,2.45194,23000000.0
2009-03-20 08:58:00,2.45196,2.45222,2.45196,2.45212,18000000.0
2009-03-20 08:59:00,2.45236,2.45347,2.45236,2.45347,12000000.0
2009-03-20 09:00:00,2.45397,2.45397,2.4521,2.45211,26000000.0
2009-03-20 09:01:00,2.45162,2.45162,2.45146,2.45146,19000000.0
2009-03-20 09:02:00,2.45151,2.45274,2.45151,2.45274,15000000.0
2009-03-20 09:03:00,2.45237,2.45246,2.45213,2.45246,16000000.0
2009-03-20 09:04:00,2.45239,2.45241,2.45206,2.45207,22000000.0
2009-03-20 09:05:00,2.45265,2.45307,2.45265,2.45307,11000000.0
2009-03-20 09:06:00,2.4536,2.4536,2.45201,2.45203,31000000.0
2009-03-20 09:07:00,2.45127,2.45155,2.45127,2.45138,33000000.0
2009-03-20 09:08:00,2.45128,2.45139,2.45109,2.45127,17000000.0
2009-03-20 09:09:00,2.45113,2.45215,2.45102,2.45215,37000000.0
2009-03-20 09:10:00,2.45168,2.45168,2.45132,2.45167,31000000.0
2009-03-20 09:11:00,2.4514,2.45189,2.45082,2.45189,26000000.0
2009-03-20 09:12:00,2.45218,2.4525,2.45158,2.4525,41000000.0
2009-03-20 09:13:00,2.45268,2.45334,2.45268,2.4527,61000000.0
2009-03-20 09:14:00,2.45252,2.4526,2.45234,2.45254,57000000.0
2009-03-20 09:15:00,2.45251,2.45251,2.45221,2.45221,33000000.0
2009-03-20 09:16:00,2.45219,2.45253,2.45093,2.45093,39000000.0
2009-03-20 09:17:00,2.45075,2.45075,2.45001,2.45026,40000000.0
2009-03-20 09:18:00,2.45035,2.45058,2.45014,2.45058,68000000.0
2009-03-20 09:19:00,2.45094,2.45094,2.44966,2.44966,52000000.0
2009-03-20 09:20:00,2.44934,2.44934,2.44788,2.44788,37000000.0
2009-03-20 09:21:00,2.44805,2.44822,2.44805,2.44809,61000000.0
2009-03-20 09:22:00,2.4481,2.44817,2.44737,2.44737,63000000.0
2009-03-20 09:23:00,2.44696,2.44725,2.44693,2.44715,65000000.0
2009-03-20 09:24:00,2.44688,2.44701,2.44651,2.44701,47000000.0
2009-03-20 09:25:00,2.44752,2.44752,2.44722,2.44738,32000000.0
2009-03-20 09:26:00,2.4474,2.44762,2.4474,2.44751,29000000.0
2009-03-20 09:27:00,2.44669,2.44721,2.44617,2.44717,55000000.0
2009-03-20 09:28:00,2.447,2.447,2.44583,2.44583,46000000.0
2009-03-20 09:29:00,2.44613,2.44649,2.44613,2.44649,32000000.0
2009-03-20 09:30:00,2.44656,2.44658,2.44568,2.44568,24000000.0
2009-03-20 09:31:00,2.44558,2.4458,2.44545,2.44558,18000000.0
2009-03-20 09:32:00,2.446,2.4467,2.446,2.4467,35000000.0
2009-03-20 09:33:00,2.44498,2.44551,2.44498,2.44551,43000000.0
2009-03-20 09:34:00,2.4453,2.44614,2.4453,2.44588,31000000.0
2009-03-20 09:35:00,2.44609,2.447,2.44605,2.447,47000000.0
2009-03-20 09:36:00,2.4474,2.44784,2.44737,2.44749,34000000.0
2009-03-20 09:37:00,2.44704,2.44707,2.44635,2.44635,49000000.0
2009-03-20 09:38:00,2.44647,2.44662,2.44617,2.44617,37000000.0
2009-03-20 09:39:00,2.4462,2.44689,2.44574,2.44621,61000000.0
2009-03-20 09:40:00,2.44696,2.44696,2.44542,2.44549,46000000.0
2009-03-20 09:41:00,2.44478,2.44494,2.44456,2.44456,33000000.0
2009-03-20 09:42:00,2.4451,2.44564,2.4451,2.44564,60000000.0
2009-03-20 09:43:00,2.44396,2.44416,2.44346,2.44393,66000000.0
2009-03-20 09:44:00,2.44231,2.44398,2.44225,2.44398,21000000.0
2009-03-20 09:45:00,2.44454,2.44566,2.4444,2.44538,22000000.0
2009-03-20 09:46:00,2.44509,2.44591,2.44497,2.44591,30000000.0
2009-03-20 09:47:00,2.44578,2.44606,2.44553,2.44553,24000000.0
2009-03-20 09:48:00,2.44557,2.44659,2.44557,2.44659,34000000.0
2009-03-20 09:49:00,2.44637,2.44653,2.44623,2.44623,26000000.0
2009-03-20 09:50:00,2.44589,2.44641,2.44571,2.44593,34000000.0
2009-03-20 09:51:00,2.44519,2.44519,2.44442,2.44442,56000000.0
2009-03-20 09:52:00,2.44407,2.44407,2.44291,2.44346,38000000.0
2009-03-20 09:53:00,2.44206,2.44215,2.44056,2.44056,32000000.0
2009-03-20 09:54:00,2.44064,2.44064,2.43889,2.43889,36000000.0
2009-03-20 09:55:00,2.43877,2.43928,2.43855,2.43867,38000000.0
2009-03-20 09:56:00,2.43878,2.44006,2.43871,2.44006,38000000.0
2009-03-20 09:57:00,2.43966,2.4401,2.43926,2.4401,30000000.0
2009-03-20 09:58:00,2.44123,2.4426,2.43995,2.43998,52000000.0
2009-03-20 09:59:00,2.44001,2.44172,2.44001,2.4406,32000000.0
2009-03-20 10:00:00,2.44094,2.44105,2.44048,2.44104,39000000.0
2009-03-20 10:01:00,2.44106,2.44106,2.43879,2.43879,44000000.0
2009-03-20 10:02:00,2.43856,2.43941,2.43856,2.43939,34000000.0
2009-03-20 10:03:00,2.43939,2.43976,2.439,2.43971,47000000.0
2009-03-20 10:04:00,2.43946,2.43946,2.4391,2.4391,32000000.0
2009-03-20 10:05:00,2.43898,2.4395,2.43859,2.4395,32000000.0
2009-03-20 10:06:00,2.43936,2.43936,2.43754,2.43769,42000000.0
2009-03-20 10:07:00,2.43763,2.43783,2.43735,2.43762,51000000.0
2009-03-20 10:08:00,2.43792,2.43792,2.43769,2.43773,54000000.0
2009-03-20 10:09:00,2.43805,2.43835,2.43795,2.43827,53000000.0
2009-03-20 10:10:00,2.43869,2.43941,2.43811,2.43811,72000000.0
2009-03-20 10:11:00,2.43822,2.4386,2.4378,2.4378,61000000.0
2009-03-20 10:12:00,2.43773,2.4393,2.43773,2.43911,65000000.0
2009-03-20 10:13:00,2.43884,2.43884,2.4371,2.4373,56000000.0
2009-03-20 10:14:00,2.4371,2.43777,2.4371,2.4376,49000000.0
2009-03-20 10:15:00,2.43753,2.43753,2.43732,2.43736,46000000.0
2009-03-20 10:16:00,2.43725,2.43725,2.43692,2.43707,33000000.0
2009-03-20 10:17:00,2.43726,2.43757,2.43718,2.43718,37000000.0
2009-03-20 10:18:00,2.43734,2.43783,2.43734,2.43746,50000000.0
2009-03-20 10:19:00,2.43726,2.43785,2.43726,2.43785,59000000.0
2009-03-20 10:20:00,2.43769,2.43829,2.43769,2.43827,41000000.0
2009-03-20 10:21:00,2.43858,2.4392,2.43858,2.43859,44000000.0
2009-03-20 10:22:00,2.43759,2.43825,2.43759,2.43825,47000000.0
2009-03-20 10:23:00,2.43772,2.43839,2.43772,2.43839,58000000.0
2009-03-20 10:24:00,2.43782,2.43787,2.43776,2.43785,43000000.0
2009-03-20 10:25:00,2.43717,2.43717,2.43517,2.43517,60000000.0
2009-03-20 10:26:00,2.43592,2.43746,2.43592,2.43671,64000000.0
2009-03-20 10:27:00,2.4368,2.43701,2.43591,2.43701,54000000.0
2009-03-20 10:28:00,2.43807,2.43856,2.43784,2.43808,62000000.0
2009-03-20 10:29:00,2.43821,2.43826,2.43794,2.43796,61000000.0
2009-03-20 10:30:00,2.43828,2.4384,2.43811,2.43817,36000000.0
2009-03-20 10:31:00,2.43826,2.43871,2.43822,2.43871,39000000.0
2009-03-20 10:32:00,2.43843,2.43858,2.43744,2.43748,44000000.0
2009-03-20 10:33:00,2.43729,2.43805,2.43729,2.43794,18000000.0
2009-03-20 10:34:00,2.438,2.43827,2.43779,2.43826,20000000.0
2009-03-20 10:35:00,2.43704,2.43704,2.43519,2.43525,23000000.0
2009-03-20 10:36:00,2.43566,2.43631,2.43566,2.43631,32000000.0
2009-03-20 10:37:00,2.43646,2.43703,2.43634,2.43634,30000000.0
2009-03-20 10:38:00,2.43508,2.43518,2.43461,2.43461,26000000.0
2009-03-20 10:39:00,2.43474,2.43482,2.43384,2.43404,29000000.0
2009-03-20 10:40:00,2.43471,2.43492,2.43471,2.43473,19000000.0
2009-03-20 10:41:00,2.43506,2.43582,2.4349,2.43582,29000000.0
2009-03-20 10:42:00,2.43594,2.43615,2.43594,2.43614,38000000.0
2009-03-20 10:43:00,2.4354,2.4354,2.4343,2.43526,27000000.0
2009-03-20 10:44:00,2.43554,2.43554,2.43441,2.43464,26000000.0
2009-03-20 10:45:00,2.43415,2.43415,2.43335,2.4335,27000000.0
2009-03-20 10:46:00,2.43297,2.43391,2.43297,2.43391,35000000.0
2009-03-20 10:47:00,2.43435,2.43462,2.43421,2.43462,23000000.0
2009-03-20 10:48:00,2.43398,2.43453,2.43398,2.43449,44000000.0
2009-03-20 10:49:00,2.43445,2.43508,2.43445,2.43508,36000000.0
2009-03-20 10:50:00,2.43512,2.43519,2.4345,2.43519,47000000.0
2009-03-20 10:51:00,2.43508,2.43517,2.43444,2.43446,45000000.0
2009-03-20 10:52:00,2.4343,2.43483,2.4343,2.43441,33000000.0
2009-03-20 10:53:00,2.43429,2.43486,2.43429,2.43486,46000000.0
2009-03-20 10:54:00,2.4348,2.43503,2.43379,2.43421,35000000.0
2009-03-20 10:55:00,2.43429,2.43469,2.43429,2.43469,37000000.0
2009-03-20 10:56:00,2.43444,2.43479,2.43436,2.43436,33000000.0
2009-03-20 10:57:00,2.43445,2.4354,2.4344,2.4354,33000000.0
2009-03-20 10:58:00,2.4353,2.43533,2.43518,2.43526,26000000.0
2009-03-20 10:59:00,2.43522,2.4355,2.43518,2.43518,47000000.0
2009-03-20 11:00:00,2.43592,2.43617,2.43485,2.43577,39000000.0
2009-03-20 11:01:00,2.43542,2.43543,2.43496,2.43509,45000000.0
2009-03-20 11:02:00,2.43432,2.43484,2.43432,2.43445,17000000.0
2009-03-20 11:03:00,2.43471,2.43515,2.43439,2.43456,37000000.0
2009-03-20 11:04:00,2.43514,2.43582,2.43514,2.43581,40000000.0
2009-03-20 11:05:00,2.43581,2.43581,2.43524,2.43524,18000000.0
2009-03-20 11:06:00,2.43473,2.43582,2.43473,2.43582,19000000.0
2009-03-20 11:07:00,2.43578,2.43587,2.43554,2.43579,30000000.0
2009-03-20 11:08:00,2.43592,2.4363,2.43592,2.4363,30000000.0
2009-03-20 11:09:00,2.43645,2.43659,2.43622,2.43622,45000000.0
2009-03-20 11:10:00,2.43655,2.43656,2.43643,2.43651,35000000.0
2009-03-20 11:11:00,2.4366,2.43825,2.4366,2.43825,46000000.0
2009-03-20 11:12:00,2.43874,2.43882,2.43831,2.43831,55000000.0
2009-03-20 11:13:00,2.4372,2.4372,2.43539,2.43539,59000000.0
2009-03-20 11:14:00,2.43493,2.43493,2.43361,2.43361,41000000.0
2009-03-20 11:15:00,2.43358,2.43358,2.43167,2.43167,34000000.0
2009-03-20 11:16:00,2.43316,2.43459,2.43316,2.43348,20000000.0
2009-03-20 11:17:00,2.4332,2.43487,2.4332,2.43403,57000000.0
2009-03-20 11:18:00,2.43403,2.43437,2.43335,2.43396,44000000.0
2009-03-20 11:19:00,2.43387,2.43465,2.43387,2.43397,63000000.0
2009-03-20 11:20:00,2.43336,2.43518,2.43336,2.43518,43000000.0
2009-03-20 11:21:00,2.43484,2.43484,2.43374,2.43388,34000000.0
2009-03-20 11:22:00,2.43435,2.43468,2.43434,2.43434,56000000.0
2009-03-20 11:23:00,2.43449,2.43467,2.43427,2.43433,43000000.0
2009-03-20 11:24:00,2.43411,2.43434,2.43387,2.43393,53000000.0
2009-03-20 11:25:00,2.43395,2.43488,2.43393,2.43393,29000000.0
2009-03-20 11:26:00,2.43357,2.43398,2.43357,2.43378,41000000.0
2009-03-20 11:27:00,2.43393,2.43443,2.43361,2.43396,34000000.0
2009-03-20 11:28:00,2.4339,2.43413,2.43388,2.43405,36000000.0
2009-03-20 11:29:00,2.43412,2.43485,2.43403,2.43485,43000000.0
2009-03-20 11:30:00,2.43462,2.43487,2.43384,2.43384,24000000.0
2009-03-20 11:31:00,2.43378,2.43421,2.43378,2.43421,34000000.0
2009-03-20 11:32:00,2.43454,2.43456,2.43443,2.43454,46000000.0
2009-03-20 11:33:00,2.4347,2.43489,2.43456,2.43456,41000000.0
2009-03-20 11:34:00,2.43418,2.43418,2.43393,2.43395,28000000.0
2009-03-20 11:35:00,2.43389,2.43389,2.43329,2.43332,44000000.0
2009-03-20 11:36:00,2.43325,2.43325,2.43262,2.43262,48000000.0
2009-03-20 11:37:00,2.43277,2.43319,2.43277,2.43296,50000000.0
2009-03-20 11:38:00,2.43227,2.43232,2.43158,2.43158,37000000.0
2009-03-20 11:39:00,2.43132,2.43196,2.4311,2.43196,52000000.0
2009-03-20 11:40:00,2.43284,2.43438,2.43284,2.43438,27000000.0
2009-03-20 11:41:00,2.4349,2.43515,2.43462,2.43515,49000000.0
2009-03-20 11:42:00,2.4355,2.4355,2.4346,2.43493,22000000.0
2009-03-20 11:43:00,2.4356,2.43659,2.4356,2.43644,45000000.0
2009-03-20 11:44:00,2.43624,2.4363,2.43566,2.43566,42000000.0
2009-03-20 11:45:00,2.43509,2.43509,2.4347,2.4347,41000000.0
2009-03-20 11:46:00,2.43515,2.43515,2.43455,2.43455,38000000.0
2009-03-20 11:47:00,2.43465,2.43502,2.43448,2.43502,22000000.0
2009-03-20 11:48:00,2.43536,2.43536,2.43472,2.43472,27000000.0
2009-03-20 11:49:00,2.43485,2.43712,2.43485,2.43712,41000000.0
2009-03-20 11:50:00,2.43708,2.43708,2.43652,2.43662,44000000.0
2009-03-20 11:51:00,2.43651,2.43651,2.43612,2.43612,37000000.0
2009-03-20 11:52:00,2.43585,2.43585,2.43524,2.43543,37000000.0
2009-03-20 11:53:00,2.43556,2.43556,2.43534,2.43534,33000000.0
2009-03-20 11:54:00,2.43548,2.43576,2.43548,2.43565,37000000.0
2009-03-20 11:55:00,2.43583,2.43588,2.43579,2.43583,38000000.0
2009-03-20 11:56:00,2.43578,2.43578,2.43499,2.43519,51000000.0
2009-03-20 11:57:00,2.43525,2.43525,2.43491,2.43503,29000000.0
2009-03-20 11:58:00,2.43522,2.43522,2.43474,2.43474,31000000.0
2009-03-20 11:59:00,2.43501,2.43594,2.43498,2.43594,51000000.0
2009-03-20 12:00:00,2.43607,2.43664,2.43607,2.43664,23000000.0
2009-03-20 12:01:00,2.43682,2.43682,2.4357,2.4357,24000000.0
2009-03-20 12:02:00,2.43518,2.4353,2.43491,2.43501,34000000.0
2009-03-20 12:03:00,2.43519,2.43672,2.43519,2.43672,36000000.0
2009-03-20 12:04:00,2.43723,2.4374,2.43712,2.43733,33000000.0
2009-03-20 12:05:00,2.43791,2.43791,2.43616,2.43616,26000000.0
2009-03-20 12:06:00,2.43679,2.43732,2.43679,2.43711,15000000.0
2009-03-20 12:07:00,2.43697,2.43702,2.4368,2.4368,23000000.0
2009-03-20 12:08:00,2.4367,2.43704,2.4367,2.43704,37000000.0
2009-03-20 12:09:00,2.43657,2.43657,2.43613,2.43613,11000000.0
2009-03-20 12:10:00,2.43571,2.43577,2.43545,2.43576,25000000.0
2009-03-20 12:11:00,2.43582,2.4361,2.43582,2.43592,33000000.0
2009-03-20 12:12:00,2.43584,2.4367,2.43584,2.4367,31000000.0
2009-03-20 12:13:00,2.43722,2.43953,2.43722,2.43953,24000000.0
2009-03-20 12:14:00,2.44005,2.44005,2.4371,2.4371,36000000.0
2009-03-20 12:15:00,2.43653,2.43667,2.43651,2.43667,29000000.0
2009-03-20 12:16:00,2.43629,2.43679,2.43609,2.43609,30000000.0
2009-03-20 12:17:00,2.43629,2.43672,2.43603,2.43603,41000000.0
2009-03-20 12:18:00,2.43605,2.43625,2.43579,2.43618,43000000.0
2009-03-20 12:19:00,2.43606,2.43606,2.43545,2.43562,37000000.0
2009-03-20 12:20:00,2.43567,2.43675,2.43567,2.4365,40000000.0
2009-03-20 12:21:00,2.43586,2.43586,2.43545,2.43583,61000000.0
2009-03-20 12:22:00,2.43625,2.43683,2.43611,2.43652,24000000.0
2009-03-20 12:23:00,2.43653,2.4369,2.43653,2.4369,23000000.0
2009-03-20 12:24:00,2.43639,2.43677,2.43598,2.43611,30000000.0
2009-03-20 12:25:00,2.43689,2.43721,2.43689,2.43721,22000000.0
2009-03-20 12:26:00,2.43739,2.43773,2.43739,2.43773,32000000.0
2009-03-20 12:27:00,2.43751,2.43815,2.43751,2.43815,25000000.0
2009-03-20 12:28:00,2.43789,2.43789,2.43545,2.43545,58000000.0
2009-03-20 12:29:00,2.4333,2.43582,2.43319,2.43319,71000000.0
2009-03-20 12:30:00,2.43274,2.4351,2.43251,2.4351,47000000.0
2009-03-20 12:31:00,2.43568,2.43602,2.43544,2.43602,55000000.0
2009-03-20 12:32:00,2.43686,2.43725,2.43669,2.43725,32000000.0
2009-03-20 12:33:00,2.43717,2.43746,2.43685,2.43695,40000000.0
2009-03-20 12:34:00,2.43695,2.43808,2.43666,2.43778,14000000.0
2009-03-20 12:35:00,2.43789,2.43825,2.43748,2.43748,20000000.0
2009-03-20 12:36:00,2.43741,2.43741,2.43355,2.43355,36000000.0
2009-03-20 12:37:00,2.43486,2.43813,2.43486,2.43813,22000000.0
2009-03-20 12:38:00,2.43772,2.43952,2.43759,2.43952,12000000.0
2009-03-20 12:39:00,2.43898,2.43987,2.43898,2.43987,20000000.0
2009-03-20 12:40:00,2.43886,2.43979,2.43884,2.43908,16000000.0
2009-03-20 12:41:00,2.43864,2.43921,2.43861,2.43861,10000000.0
2009-03-20 12:42:00,2.43798,2.43798,2.43504,2.43504,26000000.0
2009-03-20 12:43:00,2.43369,2.4348,2.43369,2.43409,9000000.0
2009-03-20 12:44:00,2.43322,2.43361,2.43322,2.43347,21000000.0
2009-03-20 12:45:00,2.43316,2.43383,2.43297,2.43383,30000000.0
2009-03-20 12:46:00,2.43402,2.43468,2.43401,2.43456,41000000.0
2009-03-20 12:47:00,2.43505,2.43524,2.43484,2.43484,26000000.0
2009-03-20 12:48:00,2.43556,2.43594,2.4355,2.43562,27000000.0
2009-03-20 12:49:00,2.43483,2.43516,2.4333,2.4333,36000000.0
2009-03-20 12:50:00,2.43393,2.43447,2.43393,2.43444,34000000.0
2009-03-20 12:51:00,2.43438,2.43499,2.43438,2.4349,25000000.0
2009-03-20 12:52:00,2.43482,2.43533,2.43482,2.43533,26000000.0
2009-03-20 12:53:00,2.4347,2.43504,2.43456,2.43504,16000000.0
2009-03-20 12:54:00,2.43399,2.43516,2.43399,2.43457,28000000.0
2009-03-20 12:55:00,2.43467,2.43505,2.43443,2.43496,29000000.0
2009-03-20 12:56:00,2.43443,2.43449,2.43351,2.43361,30000000.0
2009-03-20 12:57:00,2.43354,2.43354,2.43249,2.43249,26000000.0
2009-03-20 12:58:00,2.43324,2.43338,2.43289,2.43338,14000000.0
2009-03-20 12:59:00,2.43402,2.43469,2.43402,2.43458,32000000.0
2009-03-20 13:00:00,2.43457,2.43503,2.43419,2.43503,20000000.0
2009-03-20 13:01:00,2.43402,2.43402,2.43335,2.43373,31000000.0
2009-03-20 13:02:00,2.43327,2.43359,2.43277,2.43311,12000000.0
2009-03-20 13:03:00,2.4333,2.43352,2.4333,2.43342,21000000.0
2009-03-20 13:04:00,2.43348,2.43348,2.43303,2.43303,7000000.0
2009-03-20 13:05:00,2.43258,2.43262,2.4319,2.43262,17000000.0
2009-03-20 13:06:00,2.43255,2.43255,2.43191,2.43191,22000000.0
2009-03-20 13:07:00,2.43098,2.43123,2.43098,2.43108,17000000.0
2009-03-20 13:08:00,2.42997,2.43075,2.42997,2.43019,37000000.0
2009-03-20 13:09:00,2.43081,2.43189,2.43081,2.43155,33000000.0
2009-03-20 13:10:00,2.43204,2.43205,2.43151,2.4317,32000000.0
2009-03-20 13:11:00,2.4319,2.43246,2.4319,2.43238,21000000.0
2009-03-20 13:12:00,2.43214,2.43214,2.43178,2.43201,7000000.0
2009-03-20 13:13:00,2.43167,2.43197,2.43152,2.43191,11000000.0
2009-03-20 13:14:00,2.43194,2.43241,2.43162,2.43241,33000000.0
2009-03-20 13:15:00,2.43323,2.4362,2.43323,2.43489,25000000.0
2009-03-20 13:16:00,2.43453,2.43505,2.4339,2.43505,20000000.0
2009-03-20 13:17:00,2.43569,2.43569,2.43445,2.43445,19000000.0
2009-03-20 13:18:00,2.43405,2.43425,2.43368,2.43368,41000000.0
2009-03-20 13:19:00,2.43347,2.43347,2.43228,2.43228,36000000.0
2009-03-20 13:20:00,2.43208,2.43231,2.43096,2.43231,36000000.0
2009-03-20 13:21:00,2.4324,2.43255,2.43177,2.43177,54000000.0
2009-03-20 13:22:00,2.43094,2.43373,2.43057,2.43373,41000000.0
2009-03-20 13:23:00,2.43477,2.43477,2.43381,2.43422,11000000.0
2009-03-20 13:24:00,2.43478,2.43551,2.43478,2.43551,23000000.0
2009-03-20 13:25:00,2.43483,2.43483,2.43459,2.43471,25000000.0
2009-03-20 13:26:00,2.43507,2.43507,2.43355,2.43355,20000000.0
2009-03-20 13:27:00,2.43219,2.43243,2.43115,2.43229,32000000.0
2009-03-20 13:28:00,2.43278,2.43391,2.43278,2.43391,26000000.0
2009-03-20 13:29:00,2.43398,2.43483,2.43389,2.43445,25000000.0
2009-03-20 13:30:00,2.43394,2.43394,2.43286,2.43312,16000000.0
2009-03-20 13:31:00,2.43299,2.43309,2.43247,2.43268,21000000.0
2009-03-20 13:32:00,2.43273,2.43297,2.43273,2.43297,28000000.0
2009-03-20 13:33:00,2.43303,2.4334,2.43297,2.4334,18000000.0
2009-03-20 13:34:00,2.43324,2.43394,2.43324,2.43394,35000000.0
2009-03-20 13:35:00,2.43385,2.43385,2.43342,2.43342,10000000.0
2009-03-20 13:36:00,2.43282,2.43282,2.43149,2.43149,40000000.0
2009-03-20 13:37:00,2.432,2.43454,2.432,2.43454,22000000.0
2009-03-20 13:38:00,2.43573,2.4362,2.43573,2.4362,39000000.0
2009-03-20 13:39:00,2.43581,2.43581,2.43549,2.43549,32000000.0
2009-03-20 13:40:00,2.4356,2.43629,2.43547,2.43629,35000000.0
2009-03-20 13:41:00,2.43654,2.43654,2.43473,2.43473,27000000.0
2009-03-20 13:42:00,2.43471,2.43471,2.43427,2.43427,32000000.0
2009-03-20 13:43:00,2.43479,2.43578,2.43479,2.43578,26000000.0
2009-03-20 13:44:00,2.4359,2.43742,2.4359,2.43742,25000000.0
2009-03-20 13:45:00,2.43678,2.43678,2.43519,2.43519,21000000.0
2009-03-20 13:46:00,2.43542,2.43557,2.43486,2.43493,13000000.0
2009-03-20 13:47:00,2.43495,2.43564,2.43486,2.43564,22000000.0
2009-03-20 13:48:00,2.43592,2.43592,2.43421,2.43421,21000000.0
2009-03-20 13:49:00,2.43431,2.43462,2.43419,2.43419,24000000.0
2009-03-20 13:50:00,2.43422,2.43422,2.43389,2.43415,27000000.0
2009-03-20 13:51:00,2.43409,2.43421,2.4339,2.4339,27000000.0
2009-03-20 13:52:00,2.434,2.43538,2.434,2.43538,31000000.0
2009-03-20 13:53:00,2.43604,2.43692,2.43604,2.43692,31000000.0
2009-03-20 13:54:00,2.43661,2.43665,2.43524,2.43524,28000000.0
2009-03-20 13:55:00,2.43513,2.43513,2.43427,2.43427,33000000.0
2009-03-20 13:56:00,2.43388,2.43414,2.43272,2.43272,23000000.0
2009-03-20 13:57:00,2.43312,2.43353,2.43312,2.43338,19000000.0
2009-03-20 13:58:00,2.43391,2.4343,2.43385,2.43409,30000000.0
2009-03-20 13:59:00,2.43295,2.43344,2.43268,2.43268,39000000.0
2009-03-20 14:00:00,2.43195,2.43195,2.43071,2.43159,30000000.0
2009-03-20 14:01:00,2.43219,2.43249,2.43191,2.43191,16000000.0
2009-03-20 14:02:00,2.43147,2.4336,2.43147,2.4323,34000000.0
2009-03-20 14:03:00,2.43227,2.43271,2.43227,2.43268,24000000.0
2009-03-20 14:04:00,2.43237,2.43282,2.43214,2.43282,20000000.0
2009-03-20 14:05:00,2.43274,2.43282,2.43249,2.43282,31000000.0
2009-03-20 14:06:00,2.43277,2.43291,2.43262,2.43262,28000000.0
2009-03-20 14:07:00,2.43206,2.43227,2.43157,2.43181,32000000.0
2009-03-20 14:08:00,2.43092,2.43092,2.42915,2.42915,22000000.0
2009-03-20 14:09:00,2.42801,2.42833,2.42801,2.42833,15000000.0
2009-03-20 14:10:00,2.42883,2.4289,2.4284,2.4284,24000000.0
2009-03-20 14:11:00,2.42844,2.42898,2.42844,2.42898,22000000.0
2009-03-20 14:12:00,2.42914,2.42936,2.42891,2.42891,17000000.0
2009-03-20 14:13:00,2.42855,2.42877,2.42814,2.42814,19000000.0
2009-03-20 14:14:00,2.42811,2.42875,2.42811,2.42864,22000000.0
2009-03-20 14:15:00,2.4284,2.42846,2.42795,2.42838,26000000.0
2009-03-20 14:16:00,2.42818,2.42824,2.42802,2.42819,10000000.0
2009-03-20 14:17:00,2.42798,2.42822,2.42772,2.42772,8000000.0
2009-03-20 14:18:00,2.42798,2.42907,2.42798,2.42907,13000000.0
2009-03-20 14:19:00,2.42911,2.42965,2.42878,2.42951,29000000.0
2009-03-20 14:20:00,2.42949,2.42981,2.42923,2.42981,15000000.0
2009-03-20 14:21:00,2.42982,2.42982,2.42912,2.42912,18000000.0
2009-03-20 14:22:00,2.42938,2.42992,2.42938,2.42992,10000000.0
2009-03-20 14:23:00,2.43031,2.43031,2.42993,2.43012,24000000.0
2009-03-20 14:24:00,2.42953,2.42998,2.42953,2.42998,17000000.0
2009-03-20 14:25:00,2.43018,2.43048,2.43018,2.43028,31000000.0
2009-03-20 14:26:00,2.43006,2.43006,2.42803,2.42821,14000000.0
2009-03-20 14:27:00,2.42823,2.4298,2.42823,2.4298,14000000.0
2009-03-20 14:28:00,2.4296,2.4296,2.4288,2.42883,9000000.0
2009-03-20 14:29:00,2.42895,2.42897,2.4271,2.4271,7000000.0
2009-03-20 14:30:00,2.42616,2.42616,2.42553,2.42606,17000000.0
2009-03-20 14:31:00,2.42589,2.42589,2.42495,2.42503,21000000.0
2009-03-20 14:32:00,2.42484,2.42528,2.42461,2.42528,8000000.0
2009-03-20 14:33:00,2.42502,2.42608,2.42466,2.42608,10000000.0
2009-03-20 14:34:00,2.42614,2.42614,2.42542,2.42542,11000000.0
2009-03-20 14:35:00,2.42578,2.42578,2.42521,2.42521,7000000.0
2009-03-20 14:36:00,2.42539,2.42624,2.42539,2.42582,8000000.0
2009-03-20 14:37:00,2.42507,2.42507,2.42444,2.42444,11000000.0
2009-03-20 14:38:00,2.42406,2.42591,2.42406,2.42591,7000000.0
2009-03-20 14:39:00,2.42712,2.42864,2.42653,2.42864,8000000.0
2009-03-20 14:40:00,2.42891,2.42891,2.42661,2.42661,8000000.0
2009-03-20 14:41:00,2.42584,2.42584,2.42535,2.42548,10000000.0
2009-03-20 14:42:00,2.42569,2.42671,2.42569,2.42671,9000000.0
2009-03-20 14:43:00,2.42596,2.42621,2.42565,2.42613,8000000.0
2009-03-20 14:44:00,2.42665,2.42705,2.4266,2.4266,8000000.0
2009-03-20 14:45:00,2.42658,2.42658,2.42558,2.42558,7000000.0
2009-03-20 14:46:00,2.42636,2.42678,2.42571,2.42678,9000000.0
2009-03-20 14:47:00,2.42711,2.42711,2.42646,2.42657,8000000.0
2009-03-20 14:48:00,2.42665,2.4271,2.42648,2.4271,8000000.0
2009-03-20 14:49:00,2.42691,2.42806,2.42691,2.42787,9000000.0
2009-03-20 14:50:00,2.42795,2.42842,2.42763,2.42842,7000000.0
2009-03-20 14:51:00,2.42811,2.42871,2.42811,2.42868,10000000.0
2009-03-20 14:52:00,2.42808,2.42808,2.42735,2.42735,7000000.0
2009-03-20 14:53:00,2.42705,2.42721,2.42669,2.42673,7000000.0
2009-03-20 14:54:00,2.4265,2.42755,2.4265,2.42746,8000000.0
2009-03-20 14:55:00,2.42741,2.42741,2.42655,2.42655,7000000.0
2009-03-20 14:56:00,2.42605,2.42605,2.42575,2.42594,8000000.0
2009-03-20 14:57:00,2.42638,2.42638,2.42618,2.42635,7000000.0
2009-03-20 14:58:00,2.42548,2.42548,2.42414,2.42438,8000000.0
2009-03-20 14:59:00,2.42454,2.42483,2.42454,2.42483,8000000.0
2009-03-20 15:00:00,2.42504,2.42504,2.42369,2.42373,7000000.0
2009-03-20 15:01:00,2.42328,2.42328,2.42244,2.42244,8000000.0
2009-03-20 15:02:00,2.42221,2.42267,2.42221,2.42267,7000000.0
2009-03-20 15:03:00,2.42307,2.42362,2.42303,2.4236,7000000.0
2009-03-20 15:04:00,2.42385,2.42487,2.42385,2.42487,8000000.0
2009-03-20 15:05:00,2.42502,2.42509,2.42407,2.42407,7000000.0
2009-03-20 15:06:00,2.42415,2.42486,2.42415,2.42428,8000000.0
2009-03-20 15:07:00,2.42393,2.42447,2.42393,2.42424,11000000.0
2009-03-20 15:08:00,2.42362,2.42371,2.42261,2.42261,8000000.0
2009-03-20 15:09:00,2.42187,2.42237,2.42187,2.42228,7000000.0
2009-03-20 15:10:00,2.4222,2.42372,2.4222,2.42372,7000000.0
2009-03-20 15:11:00,2.42371,2.42371,2.42151,2.42151,11000000.0
2009-03-20 15:12:00,2.42143,2.42174,2.421,2.421,10000000.0
2009-03-20 15:13:00,2.42098,2.42227,2.42098,2.42227,9000000.0
2009-03-20 15:14:00,2.42254,2.42267,2.42216,2.42245,10000000.0
2009-03-20 15:15:00,2.42219,2.42229,2.42145,2.42145,8000000.0
2009-03-20 15:16:00,2.42112,2.42298,2.42112,2.42298,9000000.0
2009-03-20 15:17:00,2.42327,2.42395,2.42327,2.42395,9000000.0
2009-03-20 15:18:00,2.42393,2.42408,2.4236,2.4236,8000000.0
2009-03-20 15:19:00,2.42286,2.42395,2.42286,2.42395,7000000.0
2009-03-20 15:20:00,2.4247,2.42505,2.4247,2.42505,9000000.0
2009-03-20 15:21:00,2.42423,2.42423,2.42382,2.42393,8000000.0
2009-03-20 15:22:00,2.42404,2.42439,2.42404,2.42431,9000000.0
2009-03-20 15:23:00,2.425,2.42537,2.42499,2.42533,8000000.0
2009-03-20 15:24:00,2.42503,2.4252,2.42503,2.42503,8000000.0
2009-03-20 15:25:00,2.42445,2.42455,2.42399,2.42399,7000000.0
2009-03-20 15:26:00,2.42362,2.42403,2.42362,2.42403,7000000.0
2009-03-20 15:27:00,2.42408,2.42475,2.42402,2.42475,7000000.0
2009-03-20 15:28:00,2.42482,2.42511,2.424,2.424,11000000.0
2009-03-20 15:29:00,2.42327,2.42347,2.4231,2.42347,7000000.0
2009-03-20 15:30:00,2.42336,2.42336,2.42294,2.42302,9000000.0
2009-03-20 15:31:00,2.42257,2.42339,2.42257,2.42339,9000000.0
2009-03-20 15:32:00,2.42365,2.42365,2.42288,2.42298,10000000.0
2009-03-20 15:33:00,2.42317,2.42317,2.42299,2.42316,8000000.0
2009-03-20 15:34:00,2.42334,2.42334,2.42314,2.42327,9000000.0
2009-03-20 15:35:00,2.42341,2.42391,2.42341,2.42391,7000000.0
2009-03-20 15:36:00,2.42413,2.42413,2.42248,2.42248,7000000.0
2009-03-20 15:37:00,2.42262,2.42262,2.42239,2.42255,8000000.0
2009-03-20 15:38:00,2.42126,2.42377,2.42126,2.42377,7000000.0
2009-03-20 15:39:00,2.4247,2.42483,2.42446,2.42472,10000000.0
2009-03-20 15:40:00,2.42469,2.42471,2.42383,2.42383,9000000.0
2009-03-20 15:41:00,2.42385,2.42393,2.42367,2.42367,11000000.0
2009-03-20 15:42:00,2.42369,2.42436,2.42369,2.42436,8000000.0
2009-03-20 15:43:00,2.42438,2.4246,2.42433,2.42459,8000000.0
2009-03-20 15:44:00,2.4249,2.42574,2.4249,2.42556,8000000.0
2009-03-20 15:45:00,2.42644,2.42644,2.4255,2.42565,8000000.0
2009-03-20 15:46:00,2.4257,2.42574,2.42403,2.42475,10000000.0
2009-03-20 15:47:00,2.42499,2.42499,2.42474,2.42496,7000000.0
2009-03-20 15:48:00,2.42597,2.42636,2.42549,2.42549,7000000.0
2009-03-20 15:49:00,2.42492,2.4261,2.42492,2.4261,8000000.0
2009-03-20 15:50:00,2.42506,2.42561,2.42483,2.42483,8000000.0
2009-03-20 15:51:00,2.42434,2.42565,2.42434,2.42565,9000000.0
2009-03-20 15:52:00,2.42448,2.42464,2.42394,2.42431,7000000.0
2009-03-20 15:53:00,2.42389,2.42447,2.42389,2.42433,7000000.0
2009-03-20 15:54:00,2.4242,2.4242,2.42313,2.42364,11000000.0
2009-03-20 15:55:00,2.42379,2.42387,2.42347,2.42387,9000000.0
2009-03-20 15:56:00,2.42428,2.42442,2.42393,2.42393,7000000.0
2009-03-20 15:57:00,2.42325,2.42325,2.42298,2.42305,10000000.0
2009-03-20 15:58:00,2.42339,2.42451,2.42339,2.42451,10000000.0
2009-03-20 15:59:00,2.42513,2.42567,2.42495,2.42495,7000000.0
2009-03-20 16:00:00,2.42593,2.42611,2.42557,2.42561,7000000.0
2009-03-20 16:01:00,2.42571,2.42616,2.4254,2.4254,9000000.0
2009-03-20 16:02:00,2.42511,2.42528,2.42487,2.42528,8000000.0
2009-03-20 16:03:00,2.42538,2.42655,2.42538,2.42645,11000000.0
2009-03-20 16:04:00,2.42644,2.42647,2.42602,2.42602,8000000.0
2009-03-20 16:05:00,2.42592,2.42592,2.42547,2.42554,9000000.0
2009-03-20 16:06:00,2.42525,2.42525,2.42329,2.424,10000000.0
2009-03-20 16:07:00,2.42417,2.4242,2.42358,2.4242,10000000.0
2009-03-20 16:08:00,2.42415,2.42415,2.42371,2.42409,8000000.0
2009-03-20 16:09:00,2.42406,2.42406,2.4236,2.4236,7000000.0
2009-03-20 16:10:00,2.423,2.42325,2.42277,2.42325,7000000.0
2009-03-20 16:11:00,2.42366,2.42399,2.42349,2.42349,10000000.0
2009-03-20 16:12:00,2.42342,2.42478,2.42342,2.42478,9000000.0
2009-03-20 16:13:00,2.42615,2.42649,2.42605,2.4263,7000000.0
2009-03-20 16:14:00,2.42648,2.42648,2.42512,2.42512,11000000.0
2009-03-20 16:15:00,2.42583,2.42626,2.42581,2.42581,7000000.0
2009-03-20 16:16:00,2.42505,2.42545,2.42505,2.4254,7000000.0
2009-03-20 16:17:00,2.42488,2.42579,2.42488,2.42579,11000000.0
2009-03-20 16:18:00,2.42502,2.42571,2.42491,2.42571,11000000.0
2009-03-20 16:19:00,2.42571,2.426,2.4253,2.4253,11000000.0
2009-03-20 16:20:00,2.42522,2.42522,2.42442,2.42442,9000000.0
2009-03-20 16:21:00,2.42462,2.42566,2.42462,2.42566,9000000.0
2009-03-20 16:22:00,2.4259,2.42607,2.42567,2.42607,8000000.0
2009-03-20 16:23:00,2.42612,2.42638,2.42493,2.42493,8000000.0
2009-03-20 16:24:00,2.42463,2.42463,2.42402,2.42432,10000000.0
2009-03-20 16:25:00,2.42392,2.42406,2.4239,2.42396,7000000.0
2009-03-20 16:26:00,2.42383,2.42383,2.42353,2.42368,7000000.0
2009-03-20 16:27:00,2.42346,2.42346,2.42275,2.42285,11000000.0
2009-03-20 16:28:00,2.42328,2.42383,2.42328,2.42383,11000000.0
2009-03-20 16:29:00,2.42372,2.42372,2.42301,2.42312,7000000.0
2009-03-20 16:30:00,2.42369,2.42384,2.42355,2.42358,8000000.0
2009-03-20 16:31:00,2.42388,2.42396,2.42384,2.42396,7000000.0
2009-03-20 16:32:00,2.42428,2.42508,2.42428,2.42463,8000000.0
2009-03-20 16:33:00,2.42471,2.42532,2.4245,2.42455,11000000.0
2009-03-20 16:34:00,2.42449,2.42553,2.42449,2.42553,8000000.0
2009-03-20 16:35:00,2.42482,2.42482,2.42363,2.42363,7000000.0
2009-03-20 16:36:00,2.42385,2.42385,2.4225,2.42256,8000000.0
2009-03-20 16:37:00,2.42292,2.42354,2.42292,2.42354,8000000.0
2009-03-20 16:38:00,2.4236,2.42483,2.42359,2.42483,7000000.0
2009-03-20 16:39:00,2.42553,2.42627,2.4254,2.42627,8000000.0
2009-03-20 16:40:00,2.42648,2.42648,2.42599,2.42599,11000000.0
2009-03-20 16:41:00,2.42537,2.4258,2.42503,2.4258,10000000.0
2009-03-20 16:42:00,2.42546,2.42546,2.42395,2.42412,7000000.0
2009-03-20 16:43:00,2.42382,2.42382,2.42156,2.42156,7000000.0
2009-03-20 16:44:00,2.42093,2.42144,2.42064,2.42113,7000000.0
2009-03-20 16:45:00,2.42188,2.42188,2.41961,2.41961,11000000.0
2009-03-20 16:46:00,2.41869,2.41906,2.4185,2.41882,11000000.0
2009-03-20 16:47:00,2.41922,2.42,2.41922,2.42,7000000.0
2009-03-20 16:48:00,2.4201,2.4201,2.41968,2.41968,10000000.0
2009-03-20 16:49:00,2.41989,2.4205,2.41989,2.42046,8000000.0
2009-03-20 16:50:00,2.41879,2.41923,2.41879,2.41923,8000000.0
2009-03-20 16:51:00,2.41938,2.41977,2.41932,2.41966,9000000.0
2009-03-20 16:52:00,2.41944,2.41944,2.41909,2.41937,7000000.0
2009-03-20 16:53:00,2.41956,2.41956,2.41923,2.41923,8000000.0
2009-03-20 16:54:00,2.42013,2.42046,2.41984,2.41984,7000000.0
2009-03-20 16:55:00,2.41934,2.41998,2.41931,2.41998,11000000.0
2009-03-20 16:56:00,2.4204,2.42057,2.42028,2.42028,11000000.0
2009-03-20 16:57:00,2.42021,2.4203,2.41967,2.41975,7000000.0
2009-03-20 16:58:00,2.41947,2.41958,2.41812,2.41958,8000000.0
2009-03-20 16:59:00,2.41817,2.41952,2.41788,2.41788,7000000.0
2009-03-20 17:00:00,2.41869,2.41974,2.41869,2.41952,11000000.0
2009-03-20 17:01:00,2.42005,2.42005,2.41981,2.41988,7000000.0
2009-03-20 17:02:00,2.41912,2.41912,2.41779,2.41779,8000000.0
2009-03-20 17:03:00,2.41716,2.41716,2.41475,2.41647,7000000.0
2009-03-20 17:04:00,2.41651,2.41743,2.41651,2.41741,7000000.0
2009-03-20 17:05:00,2.41732,2.41732,2.41577,2.41577,10000000.0
2009-03-20 17:06:00,2.41551,2.41645,2.41551,2.41645,9000000.0
2009-03-20 17:07:00,2.41695,2.41762,2.41695,2.4176,8000000.0
2009-03-20 17:08:00,2.41723,2.41723,2.41593,2.41619,9000000.0
2009-03-20 17:09:00,2.41688,2.41767,2.41688,2.41766,8000000.0
2009-03-20 17:10:00,2.4174,2.4174,2.41695,2.41705,9000000.0
2009-03-20 17:11:00,2.41721,2.41721,2.41631,2.41631,8000000.0
2009-03-20 17:12:00,2.41612,2.41858,2.41612,2.41858,7000000.0
2009-03-20 17:13:00,2.41925,2.41951,2.419,2.419,8000000.0
2009-03-20 17:14:00,2.41922,2.41959,2.41901,2.41901,8000000.0
2009-03-20 17:15:00,2.41877,2.41957,2.41877,2.41957,7000000.0
2009-03-20 17:16:00,2.4207,2.42123,2.4206,2.42123,10000000.0
2009-03-20 17:17:00,2.42134,2.42164,2.42134,2.42164,7000000.0
2009-03-20 17:18:00,2.42095,2.42095,2.42071,2.42071,9000000.0
2009-03-20 17:19:00,2.42058,2.42066,2.42049,2.42055,7000000.0
2009-03-20 17:20:00,2.42073,2.42254,2.42073,2.42254,8000000.0
2009-03-20 17:21:00,2.42277,2.42307,2.42274,2.42274,10000000.0
2009-03-20 17:22:00,2.42285,2.42285,2.42143,2.42143,8000000.0
2009-03-20 17:23:00,2.42095,2.42097,2.42068,2.42068,8000000.0
2009-03-20 17:24:00,2.41979,2.42089,2.41968,2.42089,7000000.0
2009-03-20 17:25:00,2.42134,2.42166,2.42116,2.42162,7000000.0
2009-03-20 17:26:00,2.42141,2.42176,2.42141,2.42175,7000000.0
2009-03-20 17:27:00,2.42152,2.42152,2.42096,2.42113,9000000.0
2009-03-20 17:28:00,2.42166,2.42208,2.42166,2.4219,7000000.0
2009-03-20 17:29:00,2.42188,2.42197,2.42167,2.42188,8000000.0
2009-03-20 17:30:00,2.42249,2.42283,2.42249,2.42251,8000000.0
2009-03-20 17:31:00,2.423,2.4231,2.42181,2.42181,9000000.0
2009-03-20 17:32:00,2.42232,2.4226,2.42206,2.4226,8000000.0
2009-03-20 17:33:00,2.4223,2.4225,2.42214,2.4225,11000000.0
2009-03-20 17:34:00,2.42255,2.42301,2.42255,2.42296,9000000.0
2009-03-20 17:35:00,2.42301,2.42377,2.42283,2.42377,7000000.0
2009-03-20 17:36:00,2.42407,2.42407,2.4237,2.42395,7000000.0
2009-03-20 17:37:00,2.42424,2.42444,2.42424,2.4243,7000000.0
2009-03-20 17:38:00,2.42331,2.42331,2.42256,2.42282,8000000.0
2009-03-20 17:39:00,2.42401,2.42461,2.42401,2.42448,7000000.0
2009-03-20 17:40:00,2.42384,2.42384,2.42268,2.42268,9000000.0
2009-03-20 17:41:00,2.42218,2.42302,2.42204,2.42302,8000000.0
2009-03-20 17:42:00,2.42423,2.42428,2.42396,2.42396,11000000.0
2009-03-20 17:43:00,2.42391,2.42426,2.42389,2.42421,7000000.0
2009-03-20 17:44:00,2.42457,2.4255,2.42457,2.4255,10000000.0
2009-03-20 17:45:00,2.42513,2.42513,2.42466,2.425,7000000.0
2009-03-20 17:46:00,2.42465,2.42496,2.42461,2.42496,8000000.0
2009-03-20 17:47:00,2.42543,2.42545,2.42502,2.42505,8000000.0
2009-03-20 17:48:00,2.42496,2.42534,2.42491,2.42534,7000000.0
2009-03-20 17:49:00,2.42559,2.42584,2.42452,2.42452,7000000.0
2009-03-20 17:50:00,2.42463,2.42579,2.42463,2.42549,7000000.0
2009-03-20 17:51:00,2.42456,2.42456,2.42259,2.42259,7000000.0
2009-03-20 17:52:00,2.4224,2.42308,2.4224,2.42308,7000000.0
2009-03-20 17:53:00,2.42336,2.42338,2.42301,2.42328,7000000.0
2009-03-20 17:54:00,2.42274,2.42274,2.42172,2.42172,11000000.0
2009-03-20 17:55:00,2.42071,2.42071,2.41938,2.41993,7000000.0
2009-03-20 17:56:00,2.42047,2.42047,2.41971,2.41971,7000000.0
2009-03-20 17:57:00,2.41934,2.41983,2.41881,2.41983,10000000.0
2009-03-20 17:58:00,2.42063,2.42186,2.42063,2.42171,10000000.0
2009-03-20 17:59:00,2.42197,2.42197,2.42038,2.42038,10000000.0
2009-03-20 18:00:00,2.41874,2.42094,2.41874,2.42094,10000000.0
2009-03-20 18:01:00,2.42135,2.42149,2.41874,2.41874,8000000.0
2009-03-20 18:02:00,2.419,2.419,2.4183,2.41857,8000000.0
2009-03-20 18:03:00,2.41902,2.41978,2.41902,2.41949,10000000.0
2009-03-20 18:04:00,2.41898,2.42024,2.41898,2.42023,8000000.0
2009-03-20 18:05:00,2.42022,2.42022,2.41778,2.41778,10000000.0
2009-03-20 18:06:00,2.41722,2.41754,2.41722,2.41737,10000000.0
2009-03-20 18:07:00,2.4175,2.4175,2.41732,2.41741,8000000.0
2009-03-20 18:08:00,2.41749,2.41774,2.41731,2.41773,8000000.0
2009-03-20 18:09:00,2.41816,2.41843,2.41811,2.41817,8000000.0
2009-03-20 18:10:00,2.41745,2.41967,2.41745,2.41967,11000000.0
2009-03-20 18:11:00,2.41972,2.41972,2.41844,2.41844,7000000.0
2009-03-20 18:12:00,2.41819,2.41819,2.41692,2.41739,9000000.0
2009-03-20 18:13:00,2.41722,2.41722,2.4162,2.41673,11000000.0
2009-03-20 18:14:00,2.41661,2.41671,2.41626,2.41626,8000000.0
2009-03-20 18:15:00,2.41615,2.41636,2.41591,2.41597,8000000.0
2009-03-20 18:16:00,2.41659,2.41761,2.41659,2.41683,11000000.0
2009-03-20 18:17:00,2.41678,2.41843,2.41678,2.41843,10000000.0
2009-03-20 18:18:00,2.41776,2.41811,2.41691,2.41691,8000000.0
2009-03-20 18:19:00,2.41618,2.41743,2.41618,2.41743,9000000.0
2009-03-20 18:20:00,2.41784,2.41882,2.41767,2.41882,7000000.0
2009-03-20 18:21:00,2.41907,2.41934,2.41711,2.41879,11000000.0
2009-03-20 18:22:00,2.41862,2.41914,2.4186,2.41882,11000000.0
2009-03-20 18:23:00,2.41872,2.41872,2.41791,2.41791,8000000.0
2009-03-20 18:24:00,2.41759,2.41799,2.41759,2.41768,10000000.0
2009-03-20 18:25:00,2.41764,2.41855,2.41764,2.41855,7000000.0
2009-03-20 18:26:00,2.41906,2.41923,2.41905,2.41907,8000000.0
2009-03-20 18:27:00,2.41867,2.41878,2.4181,2.41878,7000000.0
2009-03-20 18:28:00,2.41817,2.41819,2.418,2.418,7000000.0
2009-03-20 18:29:00,2.41781,2.41803,2.41781,2.41799,7000000.0
2009-03-20 18:30:00,2.41801,2.41825,2.41798,2.41825,8000000.0
2009-03-20 18:31:00,2.41852,2.41852,2.4182,2.4182,9000000.0
2009-03-20 18:32:00,2.41801,2.41801,2.41753,2.41763,11000000.0
2009-03-20 18:33:00,2.41777,2.41831,2.41777,2.41831,11000000.0
2009-03-20 18:34:00,2.41823,2.41823,2.41767,2.41767,7000000.0
2009-03-20 18:35:00,2.41754,2.41754,2.41659,2.41659,8000000.0
2009-03-20 18:36:00,2.41672,2.41672,2.41627,2.41671,7000000.0
2009-03-20 18:37:00,2.41687,2.41723,2.41687,2.41723,8000000.0
2009-03-20 18:38:00,2.41744,2.41783,2.41744,2.41783,8000000.0
2009-03-20 18:39:00,2.4178,2.418,2.4178,2.41792,7000000.0
2009-03-20 18:40:00,2.41862,2.41918,2.41836,2.41918,7000000.0
2009-03-20 18:41:00,2.41929,2.41943,2.41913,2.41927,8000000.0
2009-03-20 18:42:00,2.41891,2.41928,2.41891,2.41927,11000000.0
2009-03-20 18:43:00,2.41978,2.42126,2.41978,2.42126,8000000.0
2009-03-20 18:44:00,2.42317,2.42363,2.42312,2.42335,7000000.0
2009-03-20 18:45:00,2.42331,2.42421,2.4229,2.42421,11000000.0
2009-03-20 18:46:00,2.42401,2.42454,2.42395,2.42407,9000000.0
2009-03-20 18:47:00,2.42332,2.42332,2.42031,2.42031,8000000.0
2009-03-20 18:48:00,2.42041,2.42041,2.41975,2.41975,9000000.0
2009-03-20 18:49:00,2.41937,2.41947,2.41916,2.41937,7000000.0
2009-03-20 18:50:00,2.41914,2.42026,2.41914,2.42026,11000000.0
2009-03-20 18:51:00,2.42032,2.42097,2.42,2.42088,11000000.0
2009-03-20 18:52:00,2.42102,2.4213,2.42097,2.4213,8000000.0
2009-03-20 18:53:00,2.42117,2.42135,2.42079,2.42104,11000000.0
2009-03-20 18:54:00,2.42046,2.42046,2.4198,2.42026,7000000.0
2009-03-20 18:55:00,2.42083,2.42083,2.41958,2.41958,7000000.0
2009-03-20 18:56:00,2.41956,2.4214,2.41956,2.4214,7000000.0
2009-03-20 18:57:00,2.42284,2.42371,2.42284,2.42284,10000000.0
2009-03-20 18:58:00,2.42263,2.42307,2.42072,2.42072,9000000.0
2009-03-20 18:59:00,2.42099,2.42344,2.42099,2.42344,8000000.0
2009-03-20 19:00:00,2.4239,2.42408,2.42378,2.42397,7000000.0
2009-03-20 19:01:00,2.42454,2.42467,2.42432,2.42432,7000000.0
2009-03-20 19:02:00,2.42451,2.42495,2.42451,2.42483,8000000.0
2009-03-20 19:03:00,2.42408,2.42408,2.42373,2.42376,7000000.0
2009-03-20 19:04:00,2.42355,2.42355,2.42188,2.42188,8000000.0
2009-03-20 19:05:00,2.42128,2.42143,2.42104,2.42137,8000000.0
2009-03-20 19:06:00,2.42142,2.42142,2.42073,2.42084,8000000.0
2009-03-20 19:07:00,2.42037,2.42037,2.41993,2.41993,9000000.0
2009-03-20 19:08:00,2.41987,2.41987,2.41944,2.41972,8000000.0
2009-03-20 19:09:00,2.41944,2.41944,2.41885,2.41885,7000000.0
2009-03-20 19:10:00,2.41878,2.41927,2.41878,2.41892,11000000.0
2009-03-20 19:11:00,2.41882,2.4191,2.41882,2.41905,10000000.0
2009-03-20 19:12:00,2.42007,2.42086,2.41957,2.41957,7000000.0
2009-03-20 19:13:00,2.41983,2.42,2.4184,2.41988,9000000.0
2009-03-20 19:14:00,2.41962,2.41962,2.41796,2.41872,8000000.0
2009-03-20 19:15:00,2.41822,2.41822,2.41718,2.41718,10000000.0
2009-03-20 19:16:00,2.41656,2.41706,2.41622,2.41706,8000000.0
2009-03-20 19:17:00,2.41713,2.41716,2.41561,2.41561,10000000.0
2009-03-20 19:18:00,2.41524,2.41588,2.41524,2.41537,11000000.0
2009-03-20 19:19:00,2.41555,2.41555,2.41513,2.41544,8000000.0
2009-03-20 19:20:00,2.41595,2.4179,2.41595,2.4179,11000000.0
2009-03-20 19:21:00,2.41758,2.41758,2.41667,2.41667,10000000.0
2009-03-20 19:22:00,2.41647,2.41647,2.41598,2.41608,9000000.0
2009-03-20 19:23:00,2.41612,2.41663,2.41583,2.41663,8000000.0
2009-03-20 19:24:00,2.41779,2.41779,2.41689,2.41737,9000000.0
2009-03-20 19:25:00,2.41777,2.41777,2.4174,2.4174,9000000.0
2009-03-20 19:26:00,2.41827,2.41827,2.41757,2.41757,7000000.0
2009-03-20 19:27:00,2.41784,2.41784,2.41757,2.41757,8000000.0
2009-03-20 19:28:00,2.41752,2.41752,2.41696,2.41696,10000000.0
2009-03-20 19:29:00,2.41712,2.41803,2.41712,2.41803,7000000.0
2009-03-20 19:30:00,2.41935,2.42452,2.41935,2.42452,10000000.0
2009-03-20 19:31:00,2.42482,2.42482,2.4234,2.42358,7000000.0
2009-03-20 19:32:00,2.42151,2.42347,2.42151,2.42186,10000000.0
2009-03-20 19:33:00,2.42349,2.42422,2.42251,2.42255,7000000.0
2009-03-20 19:34:00,2.42261,2.42349,2.42251,2.42349,8000000.0
2009-03-20 19:35:00,2.42476,2.42533,2.42424,2.42424,7000000.0
2009-03-20 19:36:00,2.42342,2.42384,2.42342,2.42384,7000000.0
2009-03-20 19:37:00,2.42411,2.42416,2.42397,2.42416,8000000.0
2009-03-20 19:38:00,2.42429,2.42437,2.42397,2.42397,8000000.0
2009-03-20 19:39:00,2.42389,2.42389,2.42287,2.42287,8000000.0
2009-03-20 19:40:00,2.42343,2.42343,2.4227,2.42298,7000000.0
2009-03-20 19:41:00,2.42184,2.42184,2.42122,2.42122,9000000.0
2009-03-20 19:42:00,2.42121,2.42133,2.42116,2.42123,7000000.0
2009-03-20 19:43:00,2.42131,2.42136,2.42111,2.42136,11000000.0
2009-03-20 19:44:00,2.42159,2.4219,2.42159,2.4219,8000000.0
2009-03-20 19:45:00,2.42226,2.42258,2.42203,2.42258,9000000.0
2009-03-20 19:46:00,2.42451,2.42462,2.42397,2.42397,7000000.0
2009-03-20 19:47:00,2.42391,2.42391,2.42297,2.42297,9000000.0
2009-03-20 19:48:00,2.42282,2.42308,2.42267,2.42307,8000000.0
2009-03-20 19:49:00,2.42374,2.42425,2.42374,2.42425,7000000.0
2009-03-20 19:50:00,2.42527,2.42611,2.42527,2.42611,7000000.0
2009-03-20 19:51:00,2.42629,2.42669,2.42625,2.42669,7000000.0
2009-03-20 19:52:00,2.42647,2.4269,2.42558,2.4269,7000000.0
2009-03-20 19:53:00,2.42737,2.42745,2.42718,2.42745,7000000.0
2009-03-20 19:54:00,2.42767,2.42852,2.42767,2.42852,8000000.0
2009-03-20 19:55:00,2.42775,2.42775,2.42521,2.42521,8000000.0
2009-03-20 19:56:00,2.42534,2.42538,2.42491,2.42529,8000000.0
2009-03-20 19:57:00,2.42536,2.42536,2.4228,2.4228,7000000.0
2009-03-20 19:58:00,2.42347,2.42425,2.42347,2.42425,10000000.0
2009-03-20 19:59:00,2.42711,2.42734,2.42674,2.42728,8000000.0
2009-03-20 20:00:00,2.42782,2.42793,2.42466,2.42466,7000000.0
2009-03-20 20:01:00,2.42419,2.4251,2.42409,2.4251,7000000.0
2009-03-20 20:02:00,2.42475,2.42475,2.42428,2.42428,7000000.0
2009-03-20 20:03:00,2.42425,2.42431,2.42402,2.42431,9000000.0
2009-03-20 20:04:00,2.42436,2.42463,2.42436,2.42463,9000000.0
2009-03-20 20:05:00,2.42439,2.42458,2.42427,2.42448,9000000.0
2009-03-20 20:06:00,2.42439,2.42439,2.42396,2.42396,11000000.0
2009-03-20 20:07:00,2.42431,2.42462,2.42418,2.42418,10000000.0
2009-03-20 20:08:00,2.42391,2.42391,2.4233,2.4233,8000000.0
2009-03-20 20:09:00,2.42341,2.42406,2.42341,2.42403,7000000.0
2009-03-20 20:10:00,2.42461,2.42547,2.42461,2.42537,8000000.0
2009-03-20 20:11:00,2.42568,2.42637,2.42568,2.42637,8000000.0
2009-03-20 20:12:00,2.42663,2.42722,2.42649,2.42722,7000000.0
2009-03-20 20:13:00,2.42784,2.42784,2.42691,2.42692,10000000.0
2009-03-20 20:14:00,2.42682,2.42682,2.42652,2.42664,7000000.0
2009-03-20 20:15:00,2.42657,2.42701,2.4264,2.42701,7000000.0
2009-03-20 20:16:00,2.42694,2.42717,2.42694,2.42717,7000000.0
2009-03-20 20:17:00,2.42719,2.42741,2.42703,2.42741,11000000.0
2009-03-20 20:18:00,2.4275,2.42761,2.4264,2.4264,9000000.0
2009-03-20 20:19:00,2.4261,2.42637,2.4261,2.42629,8000000.0
2009-03-20 20:20:00,2.42647,2.42661,2.42645,2.42649,7000000.0
2009-03-20 20:21:00,2.42658,2.42658,2.42609,2.42624,11000000.0
2009-03-20 20:22:00,2.42537,2.42537,2.42459,2.42459,7000000.0
2009-03-20 20:23:00,2.42433,2.42452,2.4242,2.42447,7000000.0
2009-03-20 20:24:00,2.42463,2.42494,2.42463,2.42494,8000000.0
2009-03-20 20:25:00,2.42482,2.4254,2.42482,2.42533,11000000.0
2009-03-20 20:26:00,2.42514,2.42581,2.42514,2.42581,8000000.0
2009-03-20 20:27:00,2.42561,2.42561,2.42528,2.42548,5000000.0
2009-03-20 20:28:00,2.42549,2.42614,2.42549,2.4261,7000000.0
2009-03-20 20:29:00,2.42624,2.427,2.42624,2.427,8000000.0
2009-03-20 20:30:00,2.42686,2.42712,2.42657,2.42657,8000000.0
2009-03-20 20:31:00,2.42677,2.42677,2.42629,2.42629,7000000.0
2009-03-20 20:32:00,2.42631,2.42639,2.42586,2.42586,7000000.0
2009-03-20 20:33:00,2.42558,2.42602,2.42545,2.42602,7000000.0
2009-03-20 20:34:00,2.42595,2.42616,2.42595,2.426,8000000.0
2009-03-20 20:35:00,2.42549,2.42555,2.42536,2.42552,9000000.0
2009-03-20 20:36:00,2.42528,2.42549,2.42528,2.42549,7000000.0
2009-03-20 20:37:00,2.4253,2.42541,2.4249,2.42533,11000000.0
2009-03-20 20:38:00,2.42584,2.42584,2.42449,2.42528,10000000.0
2009-03-20 20:39:00,2.42563,2.42617,2.42563,2.42585,9000000.0
2009-03-20 20:40:00,2.42623,2.42638,2.42612,2.42612,8000000.0
2009-03-20 20:41:00,2.42606,2.42606,2.42584,2.42587,8000000.0
2009-03-20 20:42:00,2.42568,2.42568,2.42546,2.42546,11000000.0
2009-03-20 20:43:00,2.42515,2.42515,2.42455,2.42466,8000000.0
2009-03-20 20:44:00,2.42463,2.42494,2.42463,2.42492,10000000.0
2009-03-20 20:45:00,2.42509,2.42558,2.42509,2.42558,7000000.0
2009-03-20 20:46:00,2.42584,2.42604,2.42584,2.42604,8000000.0
2009-03-20 20:47:00,2.42528,2.42528,2.4251,2.42514,7000000.0
2009-03-20 20:48:00,2.42516,2.42559,2.42512,2.42559,10000000.0
2009-03-20 20:49:00,2.42545,2.4255,2.42532,2.42532,7000000.0
2009-03-20 20:50:00,2.42542,2.42542,2.42511,2.42511,8000000.0
2009-03-20 20:51:00,2.42472,2.42472,2.4244,2.42467,9000000.0
2009-03-20 20:52:00,2.42465,2.42471,2.42438,2.42438,11000000.0
2009-03-20 20:53:00,2.42426,2.42447,2.4241,2.4241,11000000.0
2009-03-20 20:54:00,2.42443,2.42443,2.42427,2.42438,11000000.0
2009-03-20 20:55:00,2.42424,2.42424,2.42404,2.42408,8000000.0
2009-03-20 20:56:00,2.42414,2.4243,2.42407,2.4243,7000000.0
2009-03-20 20:57:00,2.42425,2.42498,2.42425,2.42498,9000000.0
2009-03-20 20:58:00,2.42494,2.42494,2.42439,2.42473,5000000.0
2009-03-20 20:59:00,2.42487,2.42494,2.42421,2.42421,7000000.0
2009-03-20 21:00:00,2.42376,2.42435,2.42376,2.42435,7000000.0
2009-03-20 21:01:00,2.42428,2.425,2.42404,2.425,7000000.0
2009-03-20 21:02:00,2.42535,2.42553,2.42524,2.42524,7000000.0
2009-03-20 21:03:00,2.42497,2.42532,2.42471,2.42471,8000000.0
2009-03-20 21:04:00,2.42417,2.42417,2.4234,2.4234,7000000.0
2009-03-20 21:05:00,2.42327,2.42383,2.42327,2.42383,8000000.0
2009-03-20 21:06:00,2.42385,2.42408,2.42379,2.42408,8000000.0
2009-03-20 21:07:00,2.424,2.42412,2.42378,2.42383,8000000.0
2009-03-20 21:08:00,2.42368,2.4239,2.42368,2.42383,10000000.0
2009-03-20 21:09:00,2.4242,2.42426,2.42406,2.42406,10000000.0
2009-03-20 21:10:00,2.42409,2.42414,2.42394,2.42414,8000000.0
2009-03-20 21:11:00,2.42424,2.42438,2.42424,2.42428,7000000.0
2009-03-20 21:12:00,2.42407,2.42407,2.42237,2.42268,8000000.0
2009-03-20 21:13:00,2.42285,2.42397,2.42285,2.42291,10000000.0
2009-03-20 21:14:00,2.42164,2.42209,2.42164,2.42176,8000000.0
2009-03-20 21:15:00,2.42328,2.42449,2.42328,2.42417,8000000.0
2009-03-20 21:16:00,2.42387,2.42422,2.42365,2.42415,7000000.0
2009-03-20 21:17:00,2.42448,2.42506,2.42448,2.42506,8000000.0
2009-03-20 21:18:00,2.4252,2.42521,2.42446,2.42446,7000000.0
2009-03-20 21:19:00,2.42412,2.42475,2.42412,2.42475,9000000.0
2009-03-20 21:20:00,2.42438,2.42487,2.42366,2.42487,11000000.0
2009-03-20 21:21:00,2.4253,2.4253,2.42453,2.42521,10000000.0
2009-03-20 21:22:00,2.42523,2.42523,2.42504,2.42514,10000000.0
2009-03-20 21:23:00,2.42552,2.42582,2.42512,2.42512,7000000.0
2009-03-20 21:24:00,2.42473,2.42506,2.42473,2.4249,8000000.0
2009-03-20 21:25:00,2.4251,2.42512,2.42509,2.4251,7000000.0
2009-03-20 21:26:00,2.42497,2.42531,2.42497,2.42531,7000000.0
2009-03-20 21:27:00,2.42538,2.42555,2.42538,2.42552,7000000.0
2009-03-20 21:28:00,2.42545,2.42552,2.42533,2.4255,7000000.0
2009-03-20 21:29:00,2.42539,2.42539,2.42401,2.42401,8000000.0
2009-03-20 21:30:00,2.42392,2.42417,2.42392,2.42417,8000000.0
2009-03-20 21:31:00,2.42405,2.42405,2.42363,2.42363,8000000.0
2009-03-20 21:32:00,2.42306,2.4233,2.42298,2.42298,7000000.0
2009-03-20 21:33:00,2.42292,2.42299,2.42274,2.42289,11000000.0
2009-03-20 21:34:00,2.42335,2.42342,2.42307,2.42311,11000000.0
2009-03-20 21:35:00,2.42283,2.42283,2.42241,2.42241,11000000.0
2009-03-20 21:36:00,2.42273,2.42292,2.4227,2.42277,8000000.0
2009-03-20 21:37:00,2.42274,2.42294,2.42262,2.42294,8000000.0
2009-03-20 21:38:00,2.42337,2.42449,2.42337,2.42449,8000000.0
2009-03-20 21:39:00,2.42408,2.42418,2.42372,2.42418,9000000.0
2009-03-20 21:40:00,2.42412,2.42412,2.42334,2.42334,7000000.0
2009-03-20 21:41:00,2.42341,2.42355,2.42319,2.42352,9000000.0
2009-03-20 21:42:00,2.42322,2.42324,2.42312,2.42324,7000000.0
2009-03-20 21:43:00,2.42377,2.42409,2.42377,2.42406,11000000.0
2009-03-20 21:44:00,2.42398,2.42427,2.42396,2.42427,8000000.0
2009-03-20 21:45:00,2.42391,2.42438,2.42391,2.42433,10000000.0
2009-03-20 21:46:00,2.42439,2.42454,2.42427,2.4245,8000000.0
2009-03-20 21:47:00,2.42509,2.42512,2.4248,2.42498,8000000.0
2009-03-20 21:48:00,2.42511,2.42531,2.42496,2.42531,8000000.0
2009-03-20 21:49:00,2.42542,2.42542,2.42518,2.42521,8000000.0
2009-03-20 21:50:00,2.42527,2.42563,2.42527,2.42563,8000000.0
2009-03-20 21:51:00,2.42605,2.42683,2.42605,2.42683,7000000.0
2009-03-20 21:52:00,2.42676,2.42689,2.42675,2.42675,7000000.0
2009-03-20 21:53:00,2.42718,2.42745,2.42718,2.42744,7000000.0
2009-03-20 21:54:00,2.42772,2.42775,2.42723,2.42775,7000000.0
2009-03-20 21:55:00,2.42749,2.42749,2.42649,2.42651,7000000.0
2009-03-20 21:56:00,2.42646,2.42674,2.42634,2.42674,8000000.0
2009-03-20 21:57:00,2.42786,2.42811,2.42782,2.42811,7000000.0
2009-03-20 21:58:00,2.42814,2.42823,2.42813,2.42813,7000000.0
2009-03-20 21:59:00,2.42834,2.42887,2.42834,2.42868,8000000.0
2009-03-20 22:00:00,2.42879,2.42896,2.4287,2.42876,10000000.0
2009-03-20 22:01:00,2.42884,2.42919,2.42878,2.42919,9000000.0
2009-03-20 22:02:00,2.42787,2.42787,2.42727,2.42727,8000000.0
2009-03-20 22:03:00,2.42782,2.42792,2.42763,2.42763,11000000.0
2009-03-20 22:04:00,2.42752,2.42752,2.42735,2.42747,5000000.0
2009-03-20 22:05:00,2.4272,2.42793,2.42684,2.42792,10000000.0
2009-03-20 22:06:00,2.42781,2.42826,2.42781,2.42797,7000000.0
2009-03-20 22:07:00,2.42795,2.42795,2.42779,2.42787,8000000.0
2009-03-20 22:08:00,2.42776,2.42816,2.42771,2.42816,8000000.0
2009-03-20 22:09:00,2.42718,2.42794,2.42718,2.42794,9000000.0
2009-03-20 22:10:00,2.42796,2.4283,2.42796,2.4282,8000000.0
2009-03-20 22:11:00,2.42823,2.42826,2.428,2.42815,9000000.0
2009-03-20 22:12:00,2.4282,2.43025,2.4282,2.43025,8000000.0
2009-03-20 22:13:00,2.4277,2.4277,2.42673,2.42674,7000000.0
2009-03-20 22:14:00,2.42673,2.42673,2.42651,2.42652,11000000.0
2009-03-20 22:15:00,2.42646,2.4265,2.42457,2.4265,8000000.0
2009-03-20 22:16:00,2.4264,2.42663,2.42628,2.42663,9000000.0
2009-03-20 22:17:00,2.42654,2.42668,2.42649,2.42668,7000000.0
2009-03-20 22:18:00,2.4269,2.42702,2.42687,2.4269,8000000.0
2009-03-20 22:19:00,2.4271,2.42726,2.42573,2.42726,7000000.0
2009-03-20 22:20:00,2.42673,2.42685,2.42671,2.42685,7000000.0
2009-03-20 22:21:00,2.42693,2.42745,2.42693,2.42745,9000000.0
2009-03-20 22:22:00,2.42783,2.42787,2.4277,2.42774,7000000.0
2009-03-20 22:23:00,2.4277,2.4277,2.42762,2.4277,5000000.0
2009-03-20 22:24:00,2.42747,2.42792,2.42747,2.42787,7000000.0
2009-03-20 22:25:00,2.42781,2.42862,2.42781,2.42862,8000000.0
2009-03-20 22:26:00,2.42872,2.4294,2.42872,2.4294,9000000.0
2009-03-20 22:27:00,2.42984,2.43025,2.42984,2.43025,8000000.0
2009-03-20 22:28:00,2.43072,2.43098,2.43068,2.43068,8000000.0
2009-03-20 22:29:00,2.43062,2.43125,2.43062,2.43125,10000000.0
2009-03-20 22:30:00,2.43145,2.43152,2.43128,2.43152,7000000.0
2009-03-20 22:31:00,2.43121,2.43121,2.43072,2.43072,9000000.0
2009-03-20 22:32:00,2.43045,2.43087,2.43045,2.43077,8000000.0
2009-03-20 22:33:00,2.43097,2.43113,2.4308,2.43113,7000000.0
2009-03-20 22:34:00,2.43119,2.43155,2.43119,2.43155,7000000.0
2009-03-20 22:35:00,2.43163,2.43163,2.4309,2.4309,8000000.0
2009-03-20 22:36:00,2.43088,2.43176,2.43088,2.43176,10000000.0
2009-03-20 22:37:00,2.43184,2.43185,2.43178,2.43178,7000000.0
2009-03-20 22:38:00,2.43189,2.43203,2.43189,2.43192,8000000.0
2009-03-20 22:39:00,2.43177,2.43181,2.42972,2.43111,9000000.0
2009-03-20 22:40:00,2.43171,2.43269,2.4314,2.43269,7000000.0
2009-03-20 22:41:00,2.43272,2.43274,2.43229,2.43239,8000000.0
2009-03-20 22:42:00,2.43236,2.43241,2.43213,2.43213,7000000.0
2009-03-20 22:43:00,2.43246,2.43268,2.43242,2.43268,7000000.0
2009-03-20 22:44:00,2.43146,2.43146,2.4282,2.4282,7000000.0
2009-03-20 22:45:00,2.42823,2.42914,2.42823,2.42914,7000000.0
2009-03-20 22:46:00,2.42889,2.42909,2.42887,2.42909,8000000.0
2009-03-20 22:47:00,2.42912,2.42912,2.42866,2.42866,11000000.0
2009-03-20 22:48:00,2.42836,2.42836,2.42667,2.42667,8000000.0
2009-03-20 22:49:00,2.4264,2.42653,2.42581,2.42583,7000000.0
2009-03-20 22:50:00,2.42636,2.42687,2.42636,2.42687,7000000.0
2009-03-20 22:51:00,2.42682,2.42701,2.42679,2.42701,10000000.0
2009-03-20 22:52:00,2.4271,2.42713,2.42694,2.42713,8000000.0
2009-03-20 22:53:00,2.42715,2.4273,2.42687,2.42687,7000000.0
2009-03-20 22:54:00,2.42717,2.42758,2.42717,2.4275,5000000.0
2009-03-20 22:55:00,2.4278,2.42786,2.42638,2.42638,7000000.0
2009-03-20 22:56:00,2.42742,2.42742,2.4262,2.4262,7000000.0
2009-03-20 22:57:00,2.42653,2.42677,2.4265,2.42667,7000000.0
2009-03-20 22:58:00,2.42686,2.42708,2.4265,2.42708,9000000.0
2009-03-20 22:59:00,2.42677,2.42677,2.42542,2.42542,7000000.0
2009-03-22 23:00:00,2.42694,2.43405,2.42694,2.43405,8000000.0
2009-03-22 23:01:00,2.43438,2.43438,2.43112,2.43112,8000000.0
2009-03-22 23:02:00,2.43055,2.43055,2.42964,2.42993,8000000.0
2009-03-22 23:03:00,2.4301,2.4301,2.42937,2.42937,6000000.0
2009-03-22 23:04:00,2.43062,2.43062,2.42999,2.42999,8000000.0
2009-03-22 23:05:00,2.43089,2.43214,2.43089,2.43214,8000000.0
2009-03-22 23:06:00,2.43203,2.43243,2.43203,2.43205,9000000.0
2009-03-22 23:07:00,2.43218,2.43264,2.43218,2.43264,10000000.0
2009-03-22 23:08:00,2.43267,2.4328,2.4326,2.43275,7000000.0
2009-03-22 23:09:00,2.4327,2.43295,2.43147,2.43295,9000000.0
2009-03-22 23:10:00,2.43306,2.43306,2.4316,2.43181,11000000.0
2009-03-22 23:11:00,2.43218,2.43324,2.43218,2.4323,7000000.0
2009-03-22 23:12:00,2.4317,2.4317,2.42994,2.42994,7000000.0
2009-03-22 23:13:00,2.42974,2.43,2.42968,2.43,7000000.0
2009-03-22 23:14:00,2.4302,2.4308,2.4302,2.43074,11000000.0
2009-03-22 23:15:00,2.43048,2.4306,2.43045,2.4306,9000000.0
2009-03-22 23:16:00,2.43052,2.43052,2.42996,2.43028,11000000.0
2009-03-22 23:17:00,2.43161,2.43249,2.43161,2.43249,7000000.0
2009-03-22 23:18:00,2.4321,2.43225,2.4321,2.4322,8000000.0
2009-03-22 23:19:00,2.43227,2.43258,2.43227,2.4325,7000000.0
2009-03-22 23:20:00,2.43254,2.43303,2.43254,2.43299,9000000.0
2009-03-22 23:21:00,2.43293,2.43293,2.43219,2.43219,9000000.0
2009-03-22 23:22:00,2.43235,2.43366,2.43235,2.43366,5000000.0
2009-03-22 23:23:00,2.43398,2.43398,2.43364,2.43364,8000000.0
2009-03-22 23:24:00,2.43351,2.43359,2.43343,2.43343,7000000.0
2009-03-22 23:25:00,2.43345,2.43345,2.43277,2.43277,7000000.0
2009-03-22 23:26:00,2.43259,2.43259,2.43211,2.43222,8000000.0
2009-03-22 23:27:00,2.4327,2.43325,2.4327,2.43316,8000000.0
2009-03-22 23:28:00,2.43313,2.43319,2.43304,2.43304,10000000.0
2009-03-22 23:29:00,2.43336,2.43368,2.43334,2.43339,9000000.0
2009-03-22 23:30:00,2.43167,2.43167,2.43062,2.43062,8000000.0
2009-03-22 23:31:00,2.43068,2.43068,2.42998,2.42998,7000000.0
2009-03-22 23:32:00,2.43066,2.43066,2.43011,2.43022,8000000.0
2009-03-22 23:33:00,2.42995,2.43016,2.42969,2.43011,7000000.0
2009-03-22 23:34:00,2.43026,2.43033,2.4298,2.4298,11000000.0
2009-03-22 23:35:00,2.43,2.43103,2.43,2.43103,9000000.0
2009-03-22 23:36:00,2.43189,2.43189,2.43132,2.43132,7000000.0
2009-03-22 23:37:00,2.43129,2.43249,2.43129,2.43249,5000000.0
2009-03-22 23:38:00,2.42992,2.43004,2.42984,2.43002,8000000.0
2009-03-22 23:39:00,2.43035,2.4305,2.43018,2.43022,10000000.0
2009-03-22 23:40:00,2.43043,2.43047,2.43037,2.4304,7000000.0
2009-03-22 23:41:00,2.43036,2.4305,2.42872,2.42872,11000000.0
2009-03-22 23:42:00,2.42685,2.42685,2.42663,2.42681,8000000.0
2009-03-22 23:43:00,2.42666,2.42881,2.42666,2.42881,7000000.0
2009-03-22 23:44:00,2.43128,2.43257,2.43128,2.43257,7000000.0
2009-03-22 23:45:00,2.43284,2.43299,2.43211,2.43211,7000000.0
2009-03-22 23:46:00,2.43211,2.43211,2.43159,2.43205,8000000.0
2009-03-22 23:47:00,2.43228,2.43269,2.43224,2.43252,8000000.0
2009-03-22 23:48:00,2.43229,2.43229,2.43208,2.43208,7000000.0
2009-03-22 23:49:00,2.4322,2.43237,2.43206,2.43236,10000000.0
2009-03-22 23:50:00,2.43282,2.43311,2.43282,2.43287,8000000.0
2009-03-22 23:51:00,2.43266,2.43288,2.43266,2.43285,7000000.0
2009-03-22 23:52:00,2.43251,2.43274,2.43143,2.43143,11000000.0
2009-03-22 23:53:00,2.42968,2.43293,2.42968,2.43293,8000000.0
2009-03-22 23:54:00,2.43239,2.43438,2.43239,2.43423,9000000.0
2009-03-22 23:55:00,2.43422,2.43422,2.43355,2.43355,10000000.0
2009-03-22 23:56:00,2.43353,2.43361,2.43342,2.43347,8000000.0
2009-03-22 23:57:00,2.43351,2.43378,2.43343,2.43378,8000000.0
2009-03-22 23:58:00,2.43319,2.43319,2.43256,2.43256,7000000.0
2009-03-22 23:59:00,2.4322,2.43254,2.43202,2.43202,9000000.0
2009-03-23 00:00:00,2.43146,2.43146,2.43085,2.431,7000000.0
2009-03-23 00:01:00,2.43168,2.43188,2.43137,2.43137,8000000.0
2009-03-23 00:02:00,2.43155,2.43214,2.43155,2.43185,8000000.0
2009-03-23 00:03:00,2.43195,2.43238,2.43176,2.43176,10000000.0
2009-03-23 00:04:00,2.43279,2.43346,2.43279,2.4329,7000000.0
2009-03-23 00:05:00,2.4326,2.4332,2.4326,2.43302,11000000.0
2009-03-23 00:06:00,2.43339,2.43413,2.43313,2.43313,10000000.0
2009-03-23 00:07:00,2.43295,2.43392,2.43295,2.43392,8000000.0
2009-03-23 00:08:00,2.43385,2.43401,2.43365,2.43365,10000000.0
2009-03-23 00:09:00,2.43353,2.43355,2.43342,2.43343,7000000.0
2009-03-23 00:10:00,2.43329,2.43329,2.43292,2.43304,8000000.0
2009-03-23 00:11:00,2.43336,2.43336,2.43305,2.43305,11000000.0
2009-03-23 00:12:00,2.43286,2.43323,2.43286,2.43323,7000000.0
2009-03-23 00:13:00,2.4337,2.43546,2.4337,2.43546,8000000.0
2009-03-23 00:14:00,2.43479,2.43479,2.43193,2.43206,8000000.0
2009-03-23 00:15:00,2.43236,2.43305,2.43236,2.43305,8000000.0
2009-03-23 00:16:00,2.433,2.433,2.43267,2.43267,7000000.0
2009-03-23 00:17:00,2.43239,2.4324,2.43202,2.43202,10000000.0
2009-03-23 00:18:00,2.43201,2.43288,2.43186,2.43288,10000000.0
2009-03-23 00:19:00,2.43289,2.4329,2.43251,2.4328,11000000.0
2009-03-23 00:20:00,2.43269,2.43294,2.43245,2.43245,8000000.0
2009-03-23 00:21:00,2.4322,2.43223,2.43211,2.43211,7000000.0
2009-03-23 00:22:00,2.43225,2.43385,2.43225,2.43385,9000000.0
2009-03-23 00:23:00,2.43403,2.43403,2.43319,2.43327,8000000.0
2009-03-23 00:24:00,2.4334,2.43351,2.43322,2.43348,10000000.0
2009-03-23 00:25:00,2.43391,2.43441,2.43391,2.43441,9000000.0
2009-03-23 00:26:00,2.43516,2.43526,2.43512,2.43525,7000000.0
2009-03-23 00:27:00,2.43552,2.43582,2.43552,2.43577,9000000.0
2009-03-23 00:28:00,2.43468,2.43632,2.43468,2.43632,9000000.0
2009-03-23 00:29:00,2.43556,2.43585,2.43517,2.43585,8000000.0
2009-03-23 00:30:00,2.43533,2.43533,2.43451,2.43471,11000000.0
2009-03-23 00:31:00,2.43488,2.43566,2.43475,2.43566,8000000.0
2009-03-23 00:32:00,2.43443,2.43515,2.43443,2.43515,8000000.0
2009-03-23 00:33:00,2.4351,2.43514,2.4348,2.4348,7000000.0
2009-03-23 00:34:00,2.43529,2.43654,2.43519,2.43519,8000000.0
2009-03-23 00:35:00,2.43501,2.43501,2.43426,2.43426,10000000.0
2009-03-23 00:36:00,2.43416,2.43427,2.43404,2.43423,7000000.0
2009-03-23 00:37:00,2.43413,2.43413,2.43368,2.43368,8000000.0
2009-03-23 00:38:00,2.43382,2.43397,2.43342,2.43397,7000000.0
2009-03-23 00:39:00,2.43416,2.43416,2.43343,2.43343,10000000.0
2009-03-23 00:40:00,2.4328,2.43283,2.43258,2.43283,7000000.0
2009-03-23 00:41:00,2.43268,2.43271,2.43245,2.43271,10000000.0
2009-03-23 00:42:00,2.4322,2.43281,2.4322,2.43274,11000000.0
2009-03-23 00:43:00,2.43248,2.43248,2.43122,2.43122,8000000.0
2009-03-23 00:44:00,2.43133,2.43145,2.43129,2.43145,7000000.0
2009-03-23 00:45:00,2.43145,2.43187,2.43145,2.43187,8000000.0
2009-03-23 00:46:00,2.43174,2.43191,2.43173,2.43183,11000000.0
2009-03-23 00:47:00,2.43192,2.43227,2.43192,2.43227,7000000.0
2009-03-23 00:48:00,2.43244,2.43283,2.43242,2.43283,10000000.0
2009-03-23 00:49:00,2.43268,2.43268,2.43238,2.43238,10000000.0
2009-03-23 00:50:00,2.43244,2.43256,2.43244,2.43256,8000000.0
2009-03-23 00:51:00,2.4322,2.43221,2.43138,2.43138,7000000.0
2009-03-23 00:52:00,2.43107,2.43109,2.43054,2.43054,8000000.0
2009-03-23 00:53:00,2.43057,2.4309,2.43057,2.43074,10000000.0
2009-03-23 00:54:00,2.43085,2.43103,2.43073,2.43086,8000000.0
2009-03-23 00:55:00,2.43091,2.43093,2.43077,2.43077,7000000.0
2009-03-23 00:56:00,2.43066,2.43066,2.43057,2.43066,7000000.0
2009-03-23 00:57:00,2.4306,2.4306,2.43009,2.43009,10000000.0
2009-03-23 00:58:00,2.43078,2.43078,2.43048,2.43053,8000000.0
2009-03-23 00:59:00,2.43059,2.43096,2.43018,2.43018,7000000.0
2009-03-23 01:00:00,2.43085,2.43115,2.43085,2.431,9000000.0
2009-03-23 01:01:00,2.43091,2.43091,2.43068,2.43083,7000000.0
2009-03-23 01:02:00,2.43059,2.43059,2.43029,2.43052,8000000.0
2009-03-23 01:03:00,2.43086,2.43086,2.43043,2.43069,10000000.0
2009-03-23 01:04:00,2.43016,2.43035,2.43001,2.43035,8000000.0
2009-03-23 01:05:00,2.43011,2.43011,2.42996,2.42998,7000000.0
2009-03-23 01:06:00,2.43057,2.43102,2.43057,2.43102,8000000.0
2009-03-23 01:07:00,2.4304,2.4304,2.42986,2.42986,7000000.0
2009-03-23 01:08:00,2.42945,2.42945,2.42893,2.42908,8000000.0
2009-03-23 01:09:00,2.42989,2.43034,2.42989,2.42994,7000000.0
2009-03-23 01:10:00,2.43023,2.43053,2.43023,2.43053,11000000.0
2009-03-23 01:11:00,2.43068,2.43071,2.43028,2.43028,11000000.0
2009-03-23 01:12:00,2.43063,2.43063,2.43036,2.43038,11000000.0
2009-03-23 01:13:00,2.43033,2.43052,2.4303,2.43047,7000000.0
2009-03-23 01:14:00,2.43066,2.43085,2.43062,2.43082,8000000.0
2009-03-23 01:15:00,2.43049,2.43049,2.43019,2.43028,7000000.0
2009-03-23 01:16:00,2.43037,2.43046,2.43003,2.43007,9000000.0
2009-03-23 01:17:00,2.43059,2.4309,2.43057,2.43057,8000000.0
2009-03-23 01:18:00,2.4301,2.43026,2.4301,2.43026,8000000.0
2009-03-23 01:19:00,2.42964,2.42964,2.42905,2.42928,7000000.0
2009-03-23 01:20:00,2.42933,2.43018,2.42933,2.43018,8000000.0
2009-03-23 01:21:00,2.42996,2.4301,2.42924,2.42924,7000000.0
2009-03-23 01:22:00,2.4291,2.42917,2.42906,2.42912,7000000.0
2009-03-23 01:23:00,2.42911,2.42911,2.42869,2.42869,7000000.0
2009-03-23 01:24:00,2.42854,2.42862,2.42837,2.42862,11000000.0
2009-03-23 01:25:00,2.42884,2.4295,2.42881,2.4295,7000000.0
2009-03-23 01:26:00,2.42954,2.42969,2.4293,2.42936,8000000.0
2009-03-23 01:27:00,2.42954,2.42954,2.42931,2.42953,7000000.0
2009-03-23 01:28:00,2.42951,2.42962,2.42951,2.42961,8000000.0
2009-03-23 01:29:00,2.42941,2.42941,2.42912,2.42921,10000000.0
2009-03-23 01:30:00,2.42952,2.42952,2.42904,2.42914,7000000.0
2009-03-23 01:31:00,2.42902,2.42902,2.42867,2.42872,6000000.0
2009-03-23 01:32:00,2.42882,2.42882,2.42828,2.42831,9000000.0
2009-03-23 01:33:00,2.42841,2.42844,2.42838,2.42838,7000000.0
2009-03-23 01:34:00,2.42814,2.42835,2.42814,2.42835,11000000.0
2009-03-23 01:35:00,2.42866,2.42917,2.42866,2.42917,8000000.0
2009-03-23 01:36:00,2.42895,2.42895,2.42864,2.42869,10000000.0
2009-03-23 01:37:00,2.42908,2.42923,2.42903,2.42923,8000000.0
2009-03-23 01:38:00,2.43033,2.43033,2.43001,2.43001,7000000.0
2009-03-23 01:39:00,2.42959,2.43009,2.42959,2.42999,9000000.0
2009-03-23 01:40:00,2.4303,2.43071,2.43011,2.43071,11000000.0
2009-03-23 01:41:00,2.43038,2.43055,2.43038,2.43053,5000000.0
2009-03-23 01:42:00,2.43074,2.43079,2.43018,2.43022,9000000.0
2009-03-23 01:43:00,2.43009,2.43009,2.42981,2.42981,9000000.0
2009-03-23 01:44:00,2.42971,2.42971,2.42937,2.42951,8000000.0
2009-03-23 01:45:00,2.42972,2.43,2.42972,2.42991,7000000.0
2009-03-23 01:46:00,2.42984,2.42991,2.42969,2.42981,7000000.0
2009-03-23 01:47:00,2.43001,2.43018,2.42996,2.43018,7000000.0
2009-03-23 01:48:00,2.43018,2.43018,2.42977,2.42977,8000000.0
2009-03-23 01:49:00,2.42979,2.42986,2.4297,2.42986,8000000.0
2009-03-23 01:50:00,2.4297,2.4297,2.42914,2.42955,7000000.0
2009-03-23 01:51:00,2.4294,2.42961,2.4292,2.42952,10000000.0
2009-03-23 01:52:00,2.4298,2.43068,2.4298,2.43068,8000000.0
2009-03-23 01:53:00,2.43065,2.43072,2.43029,2.43029,8000000.0
2009-03-23 01:54:00,2.43041,2.43074,2.43041,2.43069,10000000.0
2009-03-23 01:55:00,2.43075,2.43075,2.43023,2.43023,9000000.0
2009-03-23 01:56:00,2.43047,2.43059,2.42798,2.43038,10000000.0
2009-03-23 01:57:00,2.43045,2.43045,2.42985,2.43008,9000000.0
2009-03-23 01:58:00,2.42996,2.42996,2.42963,2.42968,8000000.0
2009-03-23 01:59:00,2.42958,2.42961,2.4292,2.4292,7000000.0
2009-03-23 02:00:00,2.42948,2.42948,2.42899,2.42899,7000000.0
2009-03-23 02:01:00,2.4289,2.4289,2.4282,2.42827,8000000.0
2009-03-23 02:02:00,2.42839,2.42862,2.42828,2.42828,9000000.0
2009-03-23 02:03:00,2.42746,2.42746,2.42498,2.42615,10000000.0
2009-03-23 02:04:00,2.42588,2.42665,2.42579,2.42665,9000000.0
2009-03-23 02:05:00,2.42717,2.42761,2.42717,2.42761,10000000.0
2009-03-23 02:06:00,2.42745,2.42776,2.42734,2.42754,8000000.0
2009-03-23 02:07:00,2.42752,2.42776,2.42752,2.42776,8000000.0
2009-03-23 02:08:00,2.42828,2.42846,2.4281,2.42814,10000000.0
2009-03-23 02:09:00,2.42768,2.42774,2.42716,2.42716,7000000.0
2009-03-23 02:10:00,2.42693,2.42693,2.42651,2.42651,8000000.0
2009-03-23 02:11:00,2.42681,2.42697,2.42678,2.42697,8000000.0
2009-03-23 02:12:00,2.42699,2.42699,2.42651,2.42651,7000000.0
2009-03-23 02:13:00,2.42663,2.42762,2.42663,2.42762,7000000.0
2009-03-23 02:14:00,2.42743,2.42801,2.42738,2.42801,7000000.0
2009-03-23 02:15:00,2.42848,2.42857,2.42844,2.42844,8000000.0
2009-03-23 02:16:00,2.42818,2.42842,2.42818,2.42842,9000000.0
2009-03-23 02:17:00,2.42853,2.42879,2.42808,2.42808,9000000.0
2009-03-23 02:18:00,2.42752,2.42765,2.42752,2.42765,5000000.0
2009-03-23 02:19:00,2.42778,2.42785,2.42748,2.42775,11000000.0
2009-03-23 02:20:00,2.42753,2.42762,2.42748,2.42758,9000000.0
2009-03-23 02:21:00,2.4276,2.42763,2.42751,2.42763,7000000.0
2009-03-23 02:22:00,2.42782,2.42792,2.42766,2.42768,8000000.0
2009-03-23 02:23:00,2.42758,2.42777,2.42735,2.42745,10000000.0
2009-03-23 02:24:00,2.42769,2.42777,2.42761,2.42771,8000000.0
2009-03-23 02:25:00,2.42767,2.42806,2.42766,2.4277,11000000.0
2009-03-23 02:26:00,2.42772,2.42779,2.42771,2.42779,7000000.0
2009-03-23 02:27:00,2.42799,2.42868,2.42799,2.42862,9000000.0
2009-03-23 02:28:00,2.42903,2.42907,2.42876,2.42876,6000000.0
2009-03-23 02:29:00,2.42839,2.42839,2.42815,2.42837,7000000.0
2009-03-23 02:30:00,2.42806,2.42806,2.42654,2.42685,10000000.0
2009-03-23 02:31:00,2.42669,2.42675,2.42645,2.42675,8000000.0
2009-03-23 02:32:00,2.427,2.42757,2.427,2.42757,7000000.0
2009-03-23 02:33:00,2.42723,2.4274,2.42716,2.4274,8000000.0
2009-03-23 02:34:00,2.42728,2.42801,2.42728,2.42801,7000000.0
2009-03-23 02:35:00,2.42812,2.42812,2.42731,2.42731,11000000.0
2009-03-23 02:36:00,2.42698,2.42717,2.42698,2.42717,7000000.0
2009-03-23 02:37:00,2.42719,2.42719,2.42704,2.42706,7000000.0
2009-03-23 02:38:00,2.42711,2.42795,2.42711,2.42786,7000000.0
2009-03-23 02:39:00,2.42813,2.42837,2.42813,2.42837,8000000.0
2009-03-23 02:40:00,2.4288,2.42892,2.42856,2.42856,7000000.0
2009-03-23 02:41:00,2.4281,2.4281,2.42769,2.42771,8000000.0
2009-03-23 02:42:00,2.42764,2.4281,2.42764,2.428,8000000.0
2009-03-23 02:43:00,2.42809,2.42892,2.42809,2.42892,9000000.0
2009-03-23 02:44:00,2.4295,2.43012,2.4295,2.43012,7000000.0
2009-03-23 02:45:00,2.42985,2.42985,2.42942,2.42958,8000000.0
2009-03-23 02:46:00,2.42946,2.42946,2.42892,2.42892,7000000.0
2009-03-23 02:47:00,2.4283,2.42861,2.4283,2.42861,11000000.0
2009-03-23 02:48:00,2.42852,2.42917,2.42852,2.42917,11000000.0
2009-03-23 02:49:00,2.42919,2.4293,2.42912,2.4293,11000000.0
2009-03-23 02:50:00,2.42924,2.4294,2.42911,2.4294,7000000.0
2009-03-23 02:51:00,2.4295,2.4295,2.42901,2.42904,8000000.0
2009-03-23 02:52:00,2.42889,2.42904,2.42889,2.42904,7000000.0
2009-03-23 02:53:00,2.42876,2.42876,2.42743,2.42789,8000000.0
2009-03-23 02:54:00,2.42858,2.4293,2.42858,2.42907,7000000.0
2009-03-23 02:55:00,2.4287,2.42885,2.42868,2.42877,8000000.0
2009-03-23 02:56:00,2.42917,2.42929,2.42882,2.42913,10000000.0
2009-03-23 02:57:00,2.42866,2.42866,2.42831,2.42831,8000000.0
2009-03-23 02:58:00,2.42731,2.42731,2.42662,2.42662,7000000.0
2009-03-23 02:59:00,2.42633,2.42741,2.42633,2.42741,9000000.0
2009-03-23 03:00:00,2.42783,2.42811,2.42783,2.42811,7000000.0
2009-03-23 03:01:00,2.42822,2.42843,2.42812,2.42812,8000000.0
2009-03-23 03:02:00,2.42783,2.42795,2.42701,2.42701,10000000.0
2009-03-23 03:03:00,2.42673,2.42692,2.42664,2.42692,7000000.0
2009-03-23 03:04:00,2.42679,2.42679,2.42654,2.42655,7000000.0
2009-03-23 03:05:00,2.42673,2.427,2.42673,2.42677,8000000.0
2009-03-23 03:06:00,2.42738,2.42782,2.42715,2.42782,10000000.0
2009-03-23 03:07:00,2.42793,2.42793,2.42781,2.42781,8000000.0
2009-03-23 03:08:00,2.42759,2.4278,2.42743,2.42743,7000000.0
2009-03-23 03:09:00,2.42744,2.42744,2.42737,2.42741,8000000.0
2009-03-23 03:10:00,2.42739,2.42755,2.42739,2.42755,10000000.0
2009-03-23 03:11:00,2.42764,2.4278,2.42759,2.4278,10000000.0
2009-03-23 03:12:00,2.42791,2.42799,2.42779,2.42799,7000000.0
2009-03-23 03:13:00,2.42834,2.42837,2.42817,2.4282,11000000.0
2009-03-23 03:14:00,2.42854,2.42898,2.42854,2.42897,8000000.0
2009-03-23 03:15:00,2.42905,2.4293,2.42905,2.4293,7000000.0
2009-03-23 03:16:00,2.4289,2.4289,2.42831,2.42831,8000000.0
2009-03-23 03:17:00,2.42809,2.42809,2.42732,2.42732,11000000.0
2009-03-23 03:18:00,2.42708,2.42708,2.42658,2.42663,10000000.0
2009-03-23 03:19:00,2.42639,2.42642,2.42526,2.42526,7000000.0
2009-03-23 03:20:00,2.42529,2.42529,2.42463,2.42524,10000000.0
2009-03-23 03:21:00,2.42566,2.42635,2.42566,2.42635,7000000.0
2009-03-23 03:22:00,2.42614,2.42642,2.42614,2.42638,8000000.0
2009-03-23 03:23:00,2.42585,2.42591,2.42565,2.42589,7000000.0
2009-03-23 03:24:00,2.42662,2.42795,2.42662,2.42795,10000000.0
2009-03-23 03:25:00,2.42822,2.4288,2.42822,2.42831,8000000.0
2009-03-23 03:26:00,2.42757,2.42794,2.42755,2.42755,7000000.0
2009-03-23 03:27:00,2.42782,2.42802,2.4269,2.4269,8000000.0
2009-03-23 03:28:00,2.42579,2.42583,2.42444,2.42444,8000000.0
2009-03-23 03:29:00,2.42447,2.42465,2.42399,2.42446,11000000.0
2009-03-23 03:30:00,2.42441,2.42441,2.42423,2.42433,8000000.0
2009-03-23 03:31:00,2.42464,2.42475,2.42458,2.42475,9000000.0
2009-03-23 03:32:00,2.42464,2.42489,2.42462,2.42478,9000000.0
2009-03-23 03:33:00,2.42489,2.42638,2.42489,2.42638,7000000.0
2009-03-23 03:34:00,2.42515,2.42529,2.42478,2.42478,9000000.0
2009-03-23 03:35:00,2.42469,2.42475,2.42455,2.42475,10000000.0
2009-03-23 03:36:00,2.42499,2.4254,2.42493,2.4254,8000000.0
2009-03-23 03:37:00,2.42546,2.42583,2.42546,2.42583,9000000.0
2009-03-23 03:38:00,2.42529,2.42552,2.42492,2.42492,7000000.0
2009-03-23 03:39:00,2.42479,2.42479,2.42459,2.42459,8000000.0
2009-03-23 03:40:00,2.42464,2.42468,2.4244,2.4244,11000000.0
2009-03-23 03:41:00,2.42416,2.4243,2.42386,2.4243,10000000.0
2009-03-23 03:42:00,2.42434,2.42445,2.42434,2.42438,5000000.0
2009-03-23 03:43:00,2.42479,2.42479,2.42446,2.42447,7000000.0
2009-03-23 03:44:00,2.42446,2.42446,2.42427,2.4243,8000000.0
2009-03-23 03:45:00,2.42444,2.42494,2.42444,2.42494,8000000.0
2009-03-23 03:46:00,2.4254,2.42672,2.4254,2.42613,8000000.0
2009-03-23 03:47:00,2.42563,2.42576,2.42534,2.42534,7000000.0
2009-03-23 03:48:00,2.42577,2.42603,2.42577,2.42599,11000000.0
2009-03-23 03:49:00,2.42585,2.42588,2.42565,2.42588,8000000.0
2009-03-23 03:50:00,2.42559,2.42559,2.42535,2.42548,7000000.0
2009-03-23 03:51:00,2.42525,2.42525,2.42485,2.42485,6000000.0
2009-03-23 03:52:00,2.42477,2.42505,2.42473,2.42473,8000000.0
2009-03-23 03:53:00,2.42507,2.42507,2.42456,2.42456,10000000.0
2009-03-23 03:54:00,2.42461,2.42539,2.42461,2.42539,11000000.0
2009-03-23 03:55:00,2.42501,2.42501,2.42404,2.42431,7000000.0
2009-03-23 03:56:00,2.42423,2.42463,2.42423,2.42463,10000000.0
2009-03-23 03:57:00,2.42462,2.42462,2.42431,2.42437,8000000.0
2009-03-23 03:58:00,2.42415,2.42415,2.42392,2.42402,8000000.0
2009-03-23 03:59:00,2.42402,2.42428,2.42402,2.42428,7000000.0
2009-03-23 04:00:00,2.4241,2.4241,2.4227,2.42277,9000000.0
2009-03-23 04:01:00,2.42251,2.42266,2.42236,2.42259,7000000.0
2009-03-23 04:02:00,2.42256,2.42256,2.42223,2.42253,8000000.0
2009-03-23 04:03:00,2.42087,2.42109,2.4204,2.42096,8000000.0
2009-03-23 04:04:00,2.42116,2.42139,2.42116,2.42137,10000000.0
2009-03-23 04:05:00,2.42129,2.42132,2.41931,2.41931,9000000.0
2009-03-23 04:06:00,2.42093,2.42102,2.42052,2.42052,8000000.0
2009-03-23 04:07:00,2.41945,2.41945,2.41881,2.41882,11000000.0
2009-03-23 04:08:00,2.4199,2.42072,2.4199,2.42072,7000000.0
2009-03-23 04:09:00,2.42052,2.4206,2.42001,2.42001,8000000.0
2009-03-23 04:10:00,2.41978,2.42059,2.41978,2.42059,10000000.0
2009-03-23 04:11:00,2.4207,2.42088,2.42044,2.42045,7000000.0
2009-03-23 04:12:00,2.4205,2.42074,2.42026,2.42054,8000000.0
2009-03-23 04:13:00,2.42033,2.42033,2.41958,2.41958,8000000.0
2009-03-23 04:14:00,2.41977,2.42003,2.41977,2.42002,7000000.0
2009-03-23 04:15:00,2.42013,2.42019,2.41945,2.41945,7000000.0
2009-03-23 04:16:00,2.41937,2.41937,2.41902,2.41902,7000000.0
2009-03-23 04:17:00,2.41954,2.41974,2.41908,2.41913,8000000.0
2009-03-23 04:18:00,2.41905,2.41913,2.41905,2.41913,11000000.0
2009-03-23 04:19:00,2.41923,2.41923,2.41896,2.41896,7000000.0
2009-03-23 04:20:00,2.41873,2.41875,2.41831,2.41858,10000000.0
2009-03-23 04:21:00,2.41834,2.41834,2.41721,2.41721,8000000.0
2009-03-23 04:22:00,2.41771,2.41793,2.41762,2.41762,5000000.0
2009-03-23 04:23:00,2.41734,2.41734,2.41689,2.41711,7000000.0
2009-03-23 04:24:00,2.41696,2.41716,2.41692,2.41692,9000000.0
2009-03-23 04:25:00,2.41697,2.41709,2.41695,2.41701,11000000.0
2009-03-23 04:26:00,2.41689,2.41708,2.41689,2.41702,7000000.0
2009-03-23 04:27:00,2.41731,2.41752,2.41728,2.41735,8000000.0
2009-03-23 04:28:00,2.41749,2.41797,2.41749,2.41782,7000000.0
2009-03-23 04:29:00,2.41802,2.41823,2.41782,2.41787,8000000.0
2009-03-23 04:30:00,2.41763,2.41786,2.41745,2.41745,9000000.0
2009-03-23 04:31:00,2.41745,2.41783,2.41745,2.41763,10000000.0
2009-03-23 04:32:00,2.41755,2.41775,2.41727,2.41775,8000000.0
2009-03-23 04:33:00,2.41778,2.418,2.41713,2.418,8000000.0
2009-03-23 04:34:00,2.41852,2.41852,2.41828,2.41831,7000000.0
2009-03-23 04:35:00,2.41789,2.41789,2.4166,2.41679,7000000.0
2009-03-23 04:36:00,2.41609,2.4161,2.41556,2.41573,8000000.0
2009-03-23 04:37:00,2.41618,2.41669,2.41618,2.41668,5000000.0
2009-03-23 04:38:00,2.41656,2.41705,2.41652,2.41705,9000000.0
2009-03-23 04:39:00,2.41724,2.41817,2.41724,2.41798,9000000.0
2009-03-23 04:40:00,2.41778,2.41778,2.41732,2.41732,7000000.0
2009-03-23 04:41:00,2.41757,2.4184,2.41757,2.41797,8000000.0
2009-03-23 04:42:00,2.41817,2.41889,2.41817,2.41884,7000000.0
2009-03-23 04:43:00,2.41892,2.41994,2.41889,2.41994,11000000.0
2009-03-23 04:44:00,2.41982,2.41999,2.41964,2.41964,9000000.0
2009-03-23 04:45:00,2.41993,2.41993,2.41928,2.41928,11000000.0
2009-03-23 04:46:00,2.41976,2.4202,2.41962,2.42012,7000000.0
2009-03-23 04:47:00,2.42028,2.4206,2.42028,2.42044,7000000.0
2009-03-23 04:48:00,2.42069,2.42113,2.42065,2.42098,7000000.0
2009-03-23 04:49:00,2.42087,2.42087,2.42045,2.42075,11000000.0
2009-03-23 04:50:00,2.42074,2.42096,2.42074,2.42092,9000000.0
2009-03-23 04:51:00,2.4202,2.42028,2.4201,2.42028,7000000.0
2009-03-23 04:52:00,2.42089,2.42114,2.42079,2.42114,10000000.0
2009-03-23 04:53:00,2.42187,2.42219,2.42102,2.42102,9000000.0
2009-03-23 04:54:00,2.42039,2.42138,2.42039,2.42131,8000000.0
2009-03-23 04:55:00,2.42147,2.42194,2.42147,2.42194,8000000.0
2009-03-23 04:56:00,2.42216,2.42239,2.42216,2.42237,6000000.0
2009-03-23 04:57:00,2.42158,2.42164,2.42132,2.42132,8000000.0
2009-03-23 04:58:00,2.42121,2.42121,2.42068,2.42068,8000000.0
2009-03-23 04:59:00,2.42078,2.42165,2.42063,2.42165,8000000.0
2009-03-23 05:00:00,2.42137,2.42144,2.42131,2.42131,7000000.0
2009-03-23 05:01:00,2.4212,2.42128,2.42099,2.42125,9000000.0
2009-03-23 05:02:00,2.42107,2.4213,2.42104,2.4213,7000000.0
2009-03-23 05:03:00,2.42119,2.42119,2.42,2.42,7000000.0
2009-03-23 05:04:00,2.41908,2.41931,2.41908,2.41931,7000000.0
2009-03-23 05:05:00,2.41949,2.41969,2.41949,2.41969,5000000.0
2009-03-23 05:06:00,2.41913,2.41939,2.41913,2.41915,7000000.0
2009-03-23 05:07:00,2.41924,2.41953,2.41921,2.41953,8000000.0
2009-03-23 05:08:00,2.41961,2.41974,2.41951,2.41951,10000000.0
2009-03-23 05:09:00,2.41949,2.41949,2.41918,2.41944,7000000.0
2009-03-23 05:10:00,2.41947,2.42024,2.41947,2.42024,7000000.0
2009-03-23 05:11:00,2.42048,2.42078,2.41987,2.41987,8000000.0
2009-03-23 05:12:00,2.42002,2.4205,2.42,2.42,11000000.0
2009-03-23 05:13:00,2.41979,2.41979,2.4191,2.4195,8000000.0
2009-03-23 05:14:00,2.41998,2.42047,2.41989,2.42047,7000000.0
2009-03-23 05:15:00,2.42075,2.42075,2.42007,2.42007,7000000.0
2009-03-23 05:16:00,2.4202,2.42041,2.4202,2.42024,7000000.0
2009-03-23 05:17:00,2.42006,2.42012,2.41979,2.41979,7000000.0
2009-03-23 05:18:00,2.41938,2.41971,2.41931,2.41971,8000000.0
2009-03-23 05:19:00,2.41989,2.41989,2.41955,2.41962,7000000.0
2009-03-23 05:20:00,2.41961,2.41961,2.41948,2.41954,9000000.0
2009-03-23 05:21:00,2.41959,2.41962,2.41947,2.41959,8000000.0
2009-03-23 05:22:00,2.4195,2.41958,2.41948,2.41948,7000000.0
2009-03-23 05:23:00,2.41959,2.41959,2.4194,2.41946,10000000.0
2009-03-23 05:24:00,2.41971,2.42036,2.41971,2.42036,8000000.0
2009-03-23 05:25:00,2.4203,2.4203,2.41987,2.41987,7000000.0
2009-03-23 05:26:00,2.4194,2.41941,2.41881,2.41881,7000000.0
2009-03-23 05:27:00,2.41863,2.41899,2.41863,2.41889,8000000.0
2009-03-23 05:28:00,2.41884,2.41884,2.41807,2.41825,9000000.0
2009-03-23 05:29:00,2.4186,2.41904,2.41838,2.41904,7000000.0
2009-03-23 05:30:00,2.41905,2.41938,2.41905,2.41934,10000000.0
2009-03-23 05:31:00,2.41957,2.41966,2.41935,2.41945,8000000.0
2009-03-23 05:32:00,2.41967,2.41996,2.41967,2.41996,8000000.0
2009-03-23 05:33:00,2.4197,2.42003,2.41967,2.41996,9000000.0
2009-03-23 05:34:00,2.4202,2.4204,2.42002,2.4204,8000000.0
2009-03-23 05:35:00,2.42082,2.42096,2.4203,2.4203,7000000.0
2009-03-23 05:36:00,2.42054,2.42054,2.4203,2.42033,5000000.0
2009-03-23 05:37:00,2.42024,2.42024,2.41969,2.41969,7000000.0
2009-03-23 05:38:00,2.41866,2.41867,2.41853,2.41857,9000000.0
2009-03-23 05:39:00,2.41816,2.41816,2.41686,2.41686,7000000.0
2009-03-23 05:40:00,2.41744,2.4178,2.41742,2.4178,7000000.0
2009-03-23 05:41:00,2.41779,2.41798,2.41768,2.41798,8000000.0
2009-03-23 05:42:00,2.41753,2.41753,2.41685,2.41685,7000000.0
2009-03-23 05:43:00,2.41654,2.41654,2.41625,2.4164,9000000.0
2009-03-23 05:44:00,2.41633,2.41647,2.41454,2.41647,8000000.0
2009-03-23 05:45:00,2.4181,2.4181,2.41735,2.41781,11000000.0
2009-03-23 05:46:00,2.41729,2.41736,2.41715,2.41715,7000000.0
2009-03-23 05:47:00,2.41748,2.41788,2.41739,2.41784,8000000.0
2009-03-23 05:48:00,2.41773,2.41773,2.41657,2.41666,9000000.0
2009-03-23 05:49:00,2.41695,2.41734,2.41695,2.41729,8000000.0
2009-03-23 05:50:00,2.41705,2.41723,2.41676,2.41722,9000000.0
2009-03-23 05:51:00,2.41731,2.4181,2.41731,2.4181,8000000.0
2009-03-23 05:52:00,2.41821,2.41821,2.4174,2.41746,8000000.0
2009-03-23 05:53:00,2.4173,2.41735,2.41659,2.41659,7000000.0
2009-03-23 05:54:00,2.41641,2.41678,2.41622,2.41664,10000000.0
2009-03-23 05:55:00,2.41708,2.41739,2.41708,2.41739,5000000.0
2009-03-23 05:56:00,2.4172,2.4172,2.41646,2.41685,11000000.0
2009-03-23 05:57:00,2.41689,2.41727,2.41685,2.41727,8000000.0
2009-03-23 05:58:00,2.41727,2.41758,2.41722,2.41758,9000000.0
2009-03-23 05:59:00,2.41743,2.41743,2.41645,2.41645,10000000.0
2009-03-23 06:00:00,2.41625,2.41638,2.41605,2.41632,8000000.0
2009-03-23 06:01:00,2.41653,2.41671,2.41653,2.41657,7000000.0
2009-03-23 06:02:00,2.41654,2.41684,2.41645,2.41684,7000000.0
2009-03-23 06:03:00,2.41685,2.41692,2.41656,2.4166,8000000.0
2009-03-23 06:04:00,2.41714,2.41726,2.41672,2.41675,7000000.0
2009-03-23 06:05:00,2.4163,2.4163,2.41591,2.41591,7000000.0
2009-03-23 06:06:00,2.41581,2.41592,2.41576,2.41591,7000000.0
2009-03-23 06:07:00,2.41605,2.41605,2.41593,2.41593,7000000.0
2009-03-23 06:08:00,2.41577,2.41577,2.41565,2.41573,7000000.0
2009-03-23 06:09:00,2.41573,2.416,2.41572,2.416,8000000.0
2009-03-23 06:10:00,2.41599,2.41599,2.41568,2.41568,8000000.0
2009-03-23 06:11:00,2.41547,2.41547,2.41514,2.41519,8000000.0
2009-03-23 06:12:00,2.4151,2.41527,2.41507,2.41527,8000000.0
2009-03-23 06:13:00,2.41527,2.41527,2.41508,2.41509,8000000.0
2009-03-23 06:14:00,2.4155,2.41629,2.4155,2.41629,10000000.0
2009-03-23 06:15:00,2.41652,2.41652,2.41625,2.41625,8000000.0
2009-03-23 06:16:00,2.41603,2.41603,2.41576,2.41576,11000000.0
2009-03-23 06:17:00,2.41573,2.41583,2.41562,2.41562,7000000.0
2009-03-23 06:18:00,2.41545,2.41576,2.41529,2.41576,9000000.0
2009-03-23 06:19:00,2.41596,2.41604,2.41544,2.41544,7000000.0
2009-03-23 06:20:00,2.41522,2.41554,2.41516,2.41533,9000000.0
2009-03-23 06:21:00,2.41504,2.41524,2.41493,2.41493,8000000.0
2009-03-23 06:22:00,2.41487,2.41487,2.41449,2.41449,8000000.0
2009-03-23 06:23:00,2.41439,2.41444,2.41422,2.41435,8000000.0
2009-03-23 06:24:00,2.41444,2.41508,2.41444,2.41508,11000000.0
2009-03-23 06:25:00,2.41524,2.41524,2.41484,2.415,11000000.0
2009-03-23 06:26:00,2.41496,2.41496,2.41456,2.41467,11000000.0
2009-03-23 06:27:00,2.41515,2.41541,2.41364,2.41364,7000000.0
2009-03-23 06:28:00,2.41475,2.41486,2.41472,2.41482,8000000.0
2009-03-23 06:29:00,2.41484,2.41487,2.41458,2.41471,8000000.0
2009-03-23 06:30:00,2.41465,2.4147,2.41462,2.41462,8000000.0
2009-03-23 06:31:00,2.4152,2.41537,2.41504,2.41512,7000000.0
2009-03-23 06:32:00,2.41502,2.41502,2.41466,2.41466,7000000.0
2009-03-23 06:33:00,2.41456,2.41464,2.41454,2.41454,7000000.0
2009-03-23 06:34:00,2.4151,2.41531,2.4151,2.41531,7000000.0
2009-03-23 06:35:00,2.41516,2.41548,2.41516,2.41517,8000000.0
2009-03-23 06:36:00,2.41517,2.41517,2.41477,2.41505,7000000.0
2009-03-23 06:37:00,2.41497,2.41497,2.41468,2.41486,10000000.0
2009-03-23 06:38:00,2.41472,2.41472,2.41397,2.41439,10000000.0
2009-03-23 06:39:00,2.41471,2.41483,2.4145,2.41483,11000000.0
2009-03-23 06:40:00,2.415,2.41566,2.415,2.41566,9000000.0
2009-03-23 06:41:00,2.41574,2.41582,2.41569,2.41582,7000000.0
2009-03-23 06:42:00,2.41578,2.41591,2.41573,2.41576,8000000.0
2009-03-23 06:43:00,2.41556,2.41556,2.41426,2.41426,7000000.0
2009-03-23 06:44:00,2.41384,2.41384,2.41315,2.41315,8000000.0
2009-03-23 06:45:00,2.41322,2.41456,2.41322,2.41456,8000000.0
2009-03-23 06:46:00,2.41529,2.41592,2.41528,2.41592,10000000.0
2009-03-23 06:47:00,2.41624,2.41624,2.41614,2.41614,8000000.0
2009-03-23 06:48:00,2.41618,2.41634,2.41612,2.41612,7000000.0
2009-03-23 06:49:00,2.4161,2.41621,2.41609,2.41621,8000000.0
2009-03-23 06:50:00,2.41628,2.4172,2.41628,2.4172,10000000.0
2009-03-23 06:51:00,2.41724,2.41724,2.41649,2.41652,10000000.0
2009-03-23 06:52:00,2.41645,2.41645,2.41617,2.41617,8000000.0
2009-03-23 06:53:00,2.41598,2.41598,2.41574,2.41578,8000000.0
2009-03-23 06:54:00,2.41566,2.41566,2.41524,2.41529,8000000.0
2009-03-23 06:55:00,2.4147,2.41504,2.41463,2.41463,7000000.0
2009-03-23 06:56:00,2.41486,2.41519,2.41478,2.41478,8000000.0
2009-03-23 06:57:00,2.4158,2.41599,2.4158,2.41596,7000000.0
2009-03-23 06:58:00,2.41602,2.41602,2.41563,2.4159,7000000.0
2009-03-23 06:59:00,2.41602,2.41609,2.4159,2.41604,7000000.0
2009-03-23 07:00:00,2.41601,2.41609,2.41599,2.41605,7000000.0
2009-03-23 07:01:00,2.41613,2.41618,2.4157,2.4157,5000000.0
2009-03-23 07:02:00,2.41535,2.41535,2.41443,2.41448,9000000.0
2009-03-23 07:03:00,2.41449,2.41449,2.414,2.41407,7000000.0
2009-03-23 07:04:00,2.41408,2.41446,2.41408,2.41446,8000000.0
2009-03-23 07:05:00,2.41443,2.41449,2.41433,2.41449,11000000.0
2009-03-23 07:06:00,2.41415,2.4148,2.41415,2.41473,11000000.0
2009-03-23 07:07:00,2.41481,2.41508,2.41478,2.41508,11000000.0
2009-03-23 07:08:00,2.4153,2.41532,2.415,2.41501,9000000.0
2009-03-23 07:09:00,2.41495,2.41524,2.41495,2.41512,8000000.0
2009-03-23 07:10:00,2.41519,2.41624,2.41519,2.41624,7000000.0
2009-03-23 07:11:00,2.41652,2.41672,2.41639,2.41671,10000000.0
2009-03-23 07:12:00,2.41704,2.41739,2.41704,2.41736,7000000.0
2009-03-23 07:13:00,2.41715,2.41715,2.41595,2.41595,8000000.0
2009-03-23 07:14:00,2.41596,2.41663,2.41596,2.41663,7000000.0
2009-03-23 07:15:00,2.41678,2.41682,2.41665,2.41674,10000000.0
2009-03-23 07:16:00,2.41642,2.41685,2.41642,2.41651,8000000.0
2009-03-23 07:17:00,2.41617,2.4164,2.41613,2.4164,11000000.0
2009-03-23 07:18:00,2.41737,2.41737,2.41521,2.41521,8000000.0
2009-03-23 07:19:00,2.41646,2.41694,2.41645,2.41672,8000000.0
2009-03-23 07:20:00,2.41635,2.41697,2.41635,2.41697,9000000.0
2009-03-23 07:21:00,2.41714,2.41746,2.41714,2.41733,10000000.0
2009-03-23 07:22:00,2.41694,2.41713,2.41679,2.41713,11000000.0
2009-03-23 07:23:00,2.4172,2.41728,2.41633,2.41633,7000000.0
2009-03-23 07:24:00,2.41654,2.41672,2.41633,2.41633,9000000.0
2009-03-23 07:25:00,2.41657,2.41708,2.41657,2.41706,8000000.0
2009-03-23 07:26:00,2.41714,2.41734,2.41704,2.41722,7000000.0
2009-03-23 07:27:00,2.41755,2.41755,2.41724,2.41742,7000000.0
2009-03-23 07:28:00,2.4175,2.4175,2.41665,2.41666,7000000.0
2009-03-23 07:29:00,2.41722,2.41753,2.41722,2.41734,8000000.0
2009-03-23 07:30:00,2.417,2.41726,2.41691,2.41726,8000000.0
2009-03-23 07:31:00,2.41704,2.41748,2.41704,2.41748,7000000.0
2009-03-23 07:32:00,2.41776,2.41776,2.41753,2.41753,5000000.0
2009-03-23 07:33:00,2.41735,2.41756,2.41735,2.41756,8000000.0
2009-03-23 07:34:00,2.41798,2.41829,2.41794,2.41807,11000000.0
2009-03-23 07:35:00,2.4173,2.41752,2.41688,2.41752,8000000.0
2009-03-23 07:36:00,2.41812,2.41818,2.4175,2.4175,7000000.0
2009-03-23 07:37:00,2.4177,2.41776,2.41754,2.41754,7000000.0
2009-03-23 07:38:00,2.41818,2.41818,2.41638,2.41727,11000000.0
2009-03-23 07:39:00,2.4176,2.41779,2.41757,2.41779,7000000.0
2009-03-23 07:40:00,2.41789,2.41841,2.41789,2.41839,8000000.0
2009-03-23 07:41:00,2.41882,2.41882,2.41832,2.41845,9000000.0
2009-03-23 07:42:00,2.41821,2.41825,2.41737,2.41737,11000000.0
2009-03-23 07:43:00,2.41781,2.41796,2.41781,2.4179,7000000.0
2009-03-23 07:44:00,2.41769,2.41824,2.41735,2.41824,7000000.0
2009-03-23 07:45:00,2.4177,2.41797,2.4177,2.41789,6000000.0
2009-03-23 07:46:00,2.41806,2.41838,2.41806,2.41831,10000000.0
2009-03-23 07:47:00,2.41824,2.41824,2.41797,2.41802,7000000.0
2009-03-23 07:48:00,2.41771,2.41783,2.41766,2.41767,8000000.0
2009-03-23 07:49:00,2.41765,2.41786,2.41761,2.41769,8000000.0
2009-03-23 07:50:00,2.41754,2.4179,2.41696,2.4179,7000000.0
2009-03-23 07:51:00,2.41817,2.41817,2.4178,2.41797,8000000.0
2009-03-23 07:52:00,2.4178,2.41792,2.4178,2.41785,10000000.0
2009-03-23 07:53:00,2.41764,2.41794,2.41764,2.41785,11000000.0
2009-03-23 07:54:00,2.4178,2.41786,2.41761,2.41777,9000000.0
2009-03-23 07:55:00,2.4179,2.4179,2.41768,2.41772,9000000.0
2009-03-23 07:56:00,2.41734,2.41734,2.41647,2.41647,9000000.0
2009-03-23 07:57:00,2.41651,2.4168,2.41651,2.41661,7000000.0
2009-03-23 07:58:00,2.41719,2.41793,2.41719,2.41742,7000000.0
2009-03-23 07:59:00,2.41623,2.41651,2.41601,2.41651,7000000.0
2009-03-23 08:00:00,2.41742,2.41775,2.41742,2.41775,8000000.0
2009-03-23 08:01:00,2.41823,2.41826,2.41799,2.41816,10000000.0
2009-03-23 08:02:00,2.41789,2.41791,2.41767,2.41767,7000000.0
2009-03-23 08:03:00,2.41726,2.41744,2.417,2.417,8000000.0
2009-03-23 08:04:00,2.4168,2.41689,2.41658,2.41682,8000000.0
2009-03-23 08:05:00,2.41678,2.41678,2.41512,2.41512,8000000.0
2009-03-23 08:06:00,2.41525,2.41528,2.4149,2.4149,7000000.0
2009-03-23 08:07:00,2.41475,2.41475,2.41437,2.41437,7000000.0
2009-03-23 08:08:00,2.41502,2.41534,2.41502,2.41507,7000000.0
2009-03-23 08:09:00,2.41481,2.41497,2.41463,2.41463,7000000.0
2009-03-23 08:10:00,2.41568,2.41631,2.41543,2.41543,7000000.0
2009-03-23 08:11:00,2.41534,2.41593,2.41534,2.41547,8000000.0
2009-03-23 08:12:00,2.4156,2.41696,2.4156,2.41658,9000000.0
2009-03-23 08:13:00,2.41644,2.41644,2.41611,2.41624,7000000.0
2009-03-23 08:14:00,2.41588,2.41603,2.41585,2.41603,9000000.0
2009-03-23 08:15:00,2.41655,2.41679,2.41655,2.41679,8000000.0
2009-03-23 08:16:00,2.41672,2.41683,2.41664,2.41678,11000000.0
2009-03-23 08:17:00,2.41656,2.41656,2.416,2.416,7000000.0
2009-03-23 08:18:00,2.41563,2.41563,2.4139,2.41463,9000000.0
2009-03-23 08:19:00,2.4162,2.41632,2.41591,2.41591,7000000.0
2009-03-23 08:20:00,2.41568,2.41632,2.41568,2.41631,8000000.0
2009-03-23 08:21:00,2.41631,2.41633,2.41609,2.41633,8000000.0
2009-03-23 08:22:00,2.41655,2.41655,2.41637,2.41641,8000000.0
2009-03-23 08:23:00,2.41633,2.41657,2.41633,2.41638,7000000.0
2009-03-23 08:24:00,2.4163,2.4163,2.41519,2.41519,7000000.0
2009-03-23 08:25:00,2.41518,2.41549,2.41518,2.41549,8000000.0
2009-03-23 08:26:00,2.41564,2.4157,2.41532,2.41532,7000000.0
2009-03-23 08:27:00,2.41563,2.41563,2.41535,2.41549,10000000.0
2009-03-23 08:28:00,2.41542,2.41567,2.41542,2.41567,7000000.0
2009-03-23 08:29:00,2.41592,2.41656,2.41592,2.41642,10000000.0
2009-03-23 08:30:00,2.41665,2.41668,2.41655,2.41661,7000000.0
2009-03-23 08:31:00,2.41644,2.41644,2.41587,2.41611,10000000.0
2009-03-23 08:32:00,2.41594,2.41646,2.41594,2.41646,8000000.0
2009-03-23 08:33:00,2.41676,2.41808,2.41676,2.41808,7000000.0
2009-03-23 08:34:00,2.41863,2.41969,2.41863,2.41966,9000000.0
2009-03-23 08:35:00,2.41937,2.41951,2.41908,2.41951,9000000.0
2009-03-23 08:36:00,2.41982,2.41988,2.41943,2.41943,8000000.0
2009-03-23 08:37:00,2.419,2.419,2.41769,2.41769,9000000.0
2009-03-23 08:38:00,2.41775,2.41808,2.41764,2.41764,10000000.0
2009-03-23 08:39:00,2.41726,2.41776,2.41726,2.41747,11000000.0
2009-03-23 08:40:00,2.41812,2.41842,2.41812,2.41842,8000000.0
2009-03-23 08:41:00,2.41821,2.41821,2.41703,2.41703,11000000.0
2009-03-23 08:42:00,2.41708,2.41751,2.41708,2.41749,10000000.0
2009-03-23 08:43:00,2.41761,2.41819,2.41761,2.41819,8000000.0
2009-03-23 08:44:00,2.41779,2.41785,2.41765,2.41777,10000000.0
2009-03-23 08:45:00,2.41774,2.41802,2.41774,2.41779,8000000.0
2009-03-23 08:46:00,2.41739,2.41797,2.41648,2.41797,6000000.0
2009-03-23 08:47:00,2.41784,2.41784,2.41708,2.41708,7000000.0
2009-03-23 08:48:00,2.41686,2.41686,2.41614,2.41628,10000000.0
2009-03-23 08:49:00,2.41601,2.41664,2.41601,2.41654,11000000.0
2009-03-23 08:50:00,2.41667,2.41669,2.41618,2.41618,7000000.0
2009-03-23 08:51:00,2.41599,2.41612,2.41594,2.416,8000000.0
2009-03-23 08:52:00,2.41598,2.41647,2.41555,2.41593,9000000.0
2009-03-23 08:53:00,2.41578,2.41589,2.41439,2.41439,8000000.0
2009-03-23 08:54:00,2.41399,2.41541,2.41399,2.41541,8000000.0
2009-03-23 08:55:00,2.41563,2.41563,2.41462,2.41462,8000000.0
2009-03-23 08:56:00,2.41464,2.41662,2.41464,2.41662,7000000.0
2009-03-23 08:57:00,2.41765,2.41765,2.41679,2.41679,8000000.0
2009-03-23 08:58:00,2.4166,2.4166,2.41625,2.41651,7000000.0
2009-03-23 08:59:00,2.41581,2.41581,2.41523,2.41564,7000000.0
2009-03-23 09:00:00,2.41572,2.41572,2.41544,2.4157,8000000.0
2009-03-23 09:01:00,2.41597,2.41631,2.41597,2.41609,9000000.0
2009-03-23 09:02:00,2.41609,2.41652,2.41609,2.41642,10000000.0
2009-03-23 09:03:00,2.41708,2.41708,2.41669,2.41695,7000000.0
2009-03-23 09:04:00,2.41706,2.41706,2.41691,2.41691,7000000.0
2009-03-23 09:05:00,2.4167,2.41679,2.41634,2.41638,7000000.0
2009-03-23 09:06:00,2.41649,2.41677,2.41649,2.41657,11000000.0
2009-03-23 09:07:00,2.41673,2.41683,2.41651,2.41683,8000000.0
2009-03-23 09:08:00,2.41692,2.41729,2.41692,2.41729,5000000.0
2009-03-23 09:09:00,2.41696,2.41722,2.4167,2.41684,11000000.0
2009-03-23 09:10:00,2.4174,2.41767,2.4174,2.41755,7000000.0
2009-03-23 09:11:00,2.4173,2.41744,2.41721,2.41744,9000000.0
2009-03-23 09:12:00,2.41708,2.41759,2.41708,2.41711,8000000.0
2009-03-23 09:13:00,2.417,2.4171,2.41668,2.41692,9000000.0
2009-03-23 09:14:00,2.41666,2.41721,2.41652,2.41721,11000000.0
2009-03-23 09:15:00,2.41724,2.41742,2.41724,2.41733,7000000.0
2009-03-23 09:16:00,2.41764,2.41816,2.41764,2.41781,8000000.0
2009-03-23 09:17:00,2.41825,2.41859,2.41824,2.4183,11000000.0
2009-03-23 09:18:00,2.41886,2.41889,2.41866,2.41866,8000000.0
2009-03-23 09:19:00,2.41847,2.41891,2.41843,2.41891,7000000.0
2009-03-23 09:20:00,2.41925,2.41926,2.41876,2.4189,7000000.0
2009-03-23 09:21:00,2.41874,2.4189,2.41851,2.4189,8000000.0
2009-03-23 09:22:00,2.4185,2.4185,2.41821,2.4183,8000000.0
2009-03-23 09:23:00,2.41872,2.41947,2.41872,2.41909,7000000.0
2009-03-23 09:24:00,2.41902,2.41905,2.41886,2.41894,8000000.0
2009-03-23 09:25:00,2.4187,2.41897,2.4187,2.41874,7000000.0
2009-03-23 09:26:00,2.4187,2.41933,2.4187,2.41933,11000000.0
2009-03-23 09:27:00,2.41947,2.41957,2.41921,2.41957,11000000.0
2009-03-23 09:28:00,2.42004,2.42108,2.42004,2.42108,9000000.0
2009-03-23 09:29:00,2.42104,2.42119,2.42075,2.42087,8000000.0
2009-03-23 09:30:00,2.42096,2.42128,2.42086,2.42119,7000000.0
2009-03-23 09:31:00,2.42095,2.42214,2.42095,2.42208,7000000.0
2009-03-23 09:32:00,2.42213,2.42213,2.42131,2.42131,7000000.0
2009-03-23 09:33:00,2.42108,2.42128,2.42101,2.42101,8000000.0
2009-03-23 09:34:00,2.42083,2.42083,2.4204,2.4205,7000000.0
2009-03-23 09:35:00,2.4202,2.42087,2.42,2.42087,10000000.0
2009-03-23 09:36:00,2.42064,2.42083,2.42054,2.42071,8000000.0
2009-03-23 09:37:00,2.42045,2.42045,2.41992,2.41997,11000000.0
2009-03-23 09:38:00,2.41974,2.41999,2.41807,2.41977,11000000.0
2009-03-23 09:39:00,2.41955,2.41985,2.41939,2.41985,7000000.0
2009-03-23 09:40:00,2.41954,2.41987,2.41933,2.4198,9000000.0
2009-03-23 09:41:00,2.41949,2.41949,2.4188,2.4188,8000000.0
2009-03-23 09:42:00,2.41888,2.41909,2.41888,2.41904,10000000.0
2009-03-23 09:43:00,2.41905,2.41934,2.41905,2.41905,11000000.0
2009-03-23 09:44:00,2.41885,2.41902,2.41867,2.41896,8000000.0
2009-03-23 09:45:00,2.41952,2.41956,2.41917,2.41917,6000000.0
2009-03-23 09:46:00,2.41921,2.41926,2.41858,2.41895,11000000.0
2009-03-23 09:47:00,2.41863,2.41887,2.41837,2.41837,9000000.0
2009-03-23 09:48:00,2.41792,2.41812,2.41792,2.41811,7000000.0
2009-03-23 09:49:00,2.41841,2.41909,2.41841,2.41905,11000000.0
2009-03-23 09:50:00,2.41926,2.41926,2.41852,2.41852,8000000.0
2009-03-23 09:51:00,2.41796,2.41831,2.41796,2.41828,8000000.0
2009-03-23 09:52:00,2.4189,2.41948,2.4189,2.41948,8000000.0
2009-03-23 09:53:00,2.41952,2.41959,2.41921,2.41921,10000000.0
2009-03-23 09:54:00,2.41927,2.41966,2.41917,2.41957,10000000.0
2009-03-23 09:55:00,2.41908,2.41908,2.41744,2.41744,8000000.0
2009-03-23 09:56:00,2.41721,2.41755,2.41697,2.41697,10000000.0
2009-03-23 09:57:00,2.41662,2.41662,2.41616,2.41616,8000000.0
2009-03-23 09:58:00,2.41616,2.4164,2.4161,2.4164,8000000.0
2009-03-23 09:59:00,2.41619,2.41619,2.41583,2.41583,10000000.0
2009-03-23 10:00:00,2.41608,2.41608,2.4159,2.41603,10000000.0
2009-03-23 10:01:00,2.41623,2.41666,2.41623,2.41644,10000000.0
2009-03-23 10:02:00,2.41651,2.41655,2.41645,2.41647,10000000.0
2009-03-23 10:03:00,2.41645,2.41791,2.41639,2.41791,7000000.0
2009-03-23 10:04:00,2.41786,2.41786,2.41762,2.41762,7000000.0
2009-03-23 10:05:00,2.41753,2.4178,2.41752,2.4178,11000000.0
2009-03-23 10:06:00,2.41792,2.41792,2.41614,2.41614,7000000.0
2009-03-23 10:07:00,2.41573,2.41596,2.41556,2.41587,7000000.0
2009-03-23 10:08:00,2.4159,2.41602,2.41567,2.41581,7000000.0
2009-03-23 10:09:00,2.41531,2.41616,2.41493,2.41616,7000000.0
2009-03-23 10:10:00,2.4166,2.41673,2.41613,2.41673,7000000.0
2009-03-23 10:11:00,2.41702,2.41702,2.41577,2.41577,7000000.0
2009-03-23 10:12:00,2.41591,2.41591,2.41482,2.41482,8000000.0
2009-03-23 10:13:00,2.41415,2.41457,2.41407,2.41428,8000000.0
2009-03-23 10:14:00,2.4141,2.41427,2.41407,2.41414,7000000.0
2009-03-23 10:15:00,2.41459,2.41563,2.41459,2.41484,10000000.0
2009-03-23 10:16:00,2.41494,2.41561,2.41494,2.41561,7000000.0
2009-03-23 10:17:00,2.41682,2.41709,2.41682,2.41685,11000000.0
2009-03-23 10:18:00,2.41685,2.41689,2.4156,2.4156,8000000.0
2009-03-23 10:19:00,2.41666,2.41797,2.41666,2.41797,9000000.0
2009-03-23 10:20:00,2.41767,2.41767,2.41717,2.41717,7000000.0
2009-03-23 10:21:00,2.41713,2.41728,2.41683,2.41728,8000000.0
2009-03-23 10:22:00,2.41718,2.41802,2.41718,2.41802,7000000.0
2009-03-23 10:23:00,2.41834,2.41834,2.41773,2.41797,7000000.0
2009-03-23 10:24:00,2.41837,2.41858,2.41787,2.41793,7000000.0
2009-03-23 10:25:00,2.41824,2.41833,2.41796,2.41824,9000000.0
2009-03-23 10:26:00,2.41818,2.41904,2.41818,2.41841,11000000.0
2009-03-23 10:27:00,2.41821,2.41834,2.41805,2.41834,8000000.0
2009-03-23 10:28:00,2.41834,2.41848,2.41803,2.41803,9000000.0
2009-03-23 10:29:00,2.41775,2.41826,2.41775,2.41821,8000000.0
2009-03-23 10:30:00,2.4178,2.4178,2.41673,2.41673,8000000.0
2009-03-23 10:31:00,2.41648,2.41648,2.41594,2.41595,7000000.0
2009-03-23 10:32:00,2.41587,2.41597,2.41567,2.41585,9000000.0
2009-03-23 10:33:00,2.41603,2.41738,2.41603,2.41738,7000000.0
2009-03-23 10:34:00,2.41726,2.41726,2.41678,2.41685,7000000.0
2009-03-23 10:35:00,2.41682,2.41717,2.4168,2.41717,7000000.0
2009-03-23 10:36:00,2.41709,2.41728,2.41705,2.41721,8000000.0
2009-03-23 10:37:00,2.41715,2.41715,2.41665,2.41693,8000000.0
2009-03-23 10:38:00,2.41721,2.41735,2.41714,2.41722,10000000.0
2009-03-23 10:39:00,2.41718,2.41726,2.41682,2.41689,8000000.0
2009-03-23 10:40:00,2.41717,2.41734,2.41713,2.41734,7000000.0
2009-03-23 10:41:00,2.41668,2.4171,2.41668,2.41691,9000000.0
2009-03-23 10:42:00,2.41716,2.41749,2.41694,2.41747,7000000.0
2009-03-23 10:43:00,2.41691,2.41721,2.41682,2.41698,10000000.0
2009-03-23 10:44:00,2.41676,2.4168,2.41666,2.41677,7000000.0
2009-03-23 10:45:00,2.41656,2.41668,2.41639,2.41646,8000000.0
2009-03-23 10:46:00,2.41626,2.41628,2.41579,2.41589,8000000.0
2009-03-23 10:47:00,2.41597,2.41622,2.41593,2.41601,7000000.0
2009-03-23 10:48:00,2.41593,2.41607,2.41587,2.41588,8000000.0
2009-03-23 10:49:00,2.416,2.416,2.41501,2.41501,9000000.0
2009-03-23 10:50:00,2.41547,2.41578,2.41544,2.41578,8000000.0
2009-03-23 10:51:00,2.41545,2.41545,2.41378,2.41378,9000000.0
2009-03-23 10:52:00,2.41408,2.41408,2.4133,2.4133,8000000.0
2009-03-23 10:53:00,2.41303,2.41313,2.41269,2.41313,9000000.0
2009-03-23 10:54:00,2.41297,2.41297,2.4113,2.4116,10000000.0
2009-03-23 10:55:00,2.41127,2.41155,2.41113,2.41155,7000000.0
2009-03-23 10:56:00,2.41136,2.41197,2.40984,2.41195,7000000.0
2009-03-23 10:57:00,2.41223,2.41223,2.41127,2.41127,8000000.0
2009-03-23 10:58:00,2.41112,2.41128,2.4109,2.41128,7000000.0
2009-03-23 10:59:00,2.41069,2.4113,2.41035,2.4113,11000000.0
2009-03-23 11:00:00,2.41045,2.41045,2.40851,2.40851,7000000.0
2009-03-23 11:01:00,2.41002,2.41016,2.40984,2.41016,8000000.0
2009-03-23 11:02:00,2.41067,2.41091,2.40943,2.40943,7000000.0
2009-03-23 11:03:00,2.40974,2.4103,2.40974,2.41021,11000000.0
2009-03-23 11:04:00,2.41017,2.41053,2.41017,2.41048,11000000.0
2009-03-23 11:05:00,2.4103,2.4104,2.41019,2.41031,7000000.0
2009-03-23 11:06:00,2.41038,2.411,2.41038,2.41074,8000000.0
2009-03-23 11:07:00,2.41056,2.41071,2.4105,2.4105,7000000.0
2009-03-23 11:08:00,2.4104,2.41076,2.4104,2.41076,9000000.0
2009-03-23 11:09:00,2.41053,2.41078,2.41027,2.41078,8000000.0
2009-03-23 11:10:00,2.41101,2.41101,2.41015,2.41034,8000000.0
2009-03-23 11:11:00,2.41051,2.41292,2.41051,2.41292,10000000.0
2009-03-23 11:12:00,2.413,2.41354,2.4129,2.41354,7000000.0
2009-03-23 11:13:00,2.41312,2.41315,2.41262,2.41281,11000000.0
2009-03-23 11:14:00,2.41152,2.41235,2.41054,2.41235,11000000.0
2009-03-23 11:15:00,2.41159,2.41159,2.40962,2.40962,7000000.0
2009-03-23 11:16:00,2.40963,2.41021,2.40963,2.41021,7000000.0
2009-03-23 11:17:00,2.4101,2.41085,2.4101,2.41085,7000000.0
2009-03-23 11:18:00,2.41077,2.41092,2.41058,2.41058,10000000.0
2009-03-23 11:19:00,2.41069,2.41072,2.41032,2.41072,11000000.0
2009-03-23 11:20:00,2.41087,2.41097,2.41074,2.41093,8000000.0
2009-03-23 11:21:00,2.41122,2.41122,2.41092,2.41115,7000000.0
2009-03-23 11:22:00,2.41119,2.41151,2.41107,2.41134,8000000.0
2009-03-23 11:23:00,2.41111,2.41206,2.41111,2.41184,8000000.0
2009-03-23 11:24:00,2.41219,2.41219,2.41179,2.41198,7000000.0
2009-03-23 11:25:00,2.41248,2.41248,2.41224,2.41232,8000000.0
2009-03-23 11:26:00,2.4119,2.4119,2.41004,2.41004,11000000.0
2009-03-23 11:27:00,2.40929,2.40951,2.40917,2.40931,8000000.0
2009-03-23 11:28:00,2.40862,2.40862,2.40825,2.40829,7000000.0
2009-03-23 11:29:00,2.40865,2.4097,2.40865,2.4097,8000000.0
2009-03-23 11:30:00,2.40988,2.40988,2.40962,2.40962,7000000.0
2009-03-23 11:31:00,2.40998,2.4105,2.40998,2.4105,11000000.0
2009-03-23 11:32:00,2.41094,2.41124,2.41094,2.41111,11000000.0
2009-03-23 11:33:00,2.41064,2.41064,2.41039,2.41062,7000000.0
2009-03-23 11:34:00,2.41064,2.41256,2.41058,2.41256,7000000.0
2009-03-23 11:35:00,2.41251,2.41276,2.41231,2.41276,10000000.0
2009-03-23 11:36:00,2.4128,2.41324,2.4128,2.41292,8000000.0
2009-03-23 11:37:00,2.41304,2.41307,2.41269,2.41273,8000000.0
2009-03-23 11:38:00,2.41231,2.41231,2.41152,2.41153,9000000.0
2009-03-23 11:39:00,2.41147,2.41253,2.41147,2.41253,9000000.0
2009-03-23 11:40:00,2.4124,2.4124,2.41107,2.41109,11000000.0
2009-03-23 11:41:00,2.41082,2.41098,2.41044,2.41061,11000000.0
2009-03-23 11:42:00,2.41082,2.41082,2.40969,2.40983,11000000.0
2009-03-23 11:43:00,2.4093,2.4093,2.40887,2.4091,7000000.0
2009-03-23 11:44:00,2.4095,2.4095,2.40912,2.40912,7000000.0
2009-03-23 11:45:00,2.4096,2.41009,2.40952,2.41009,11000000.0
2009-03-23 11:46:00,2.41022,2.41056,2.41008,2.41016,7000000.0
2009-03-23 11:47:00,2.40987,2.41019,2.40987,2.41019,9000000.0
2009-03-23 11:48:00,2.40949,2.40951,2.40908,2.40908,10000000.0
2009-03-23 11:49:00,2.40918,2.40933,2.40914,2.40932,7000000.0
2009-03-23 11:50:00,2.40923,2.40961,2.40923,2.40955,7000000.0
2009-03-23 11:51:00,2.41002,2.41008,2.40972,2.40996,8000000.0
2009-03-23 11:52:00,2.40966,2.40966,2.40928,2.40937,10000000.0
2009-03-23 11:53:00,2.40962,2.40992,2.40962,2.40992,10000000.0
2009-03-23 11:54:00,2.40967,2.40976,2.40956,2.40976,9000000.0
2009-03-23 11:55:00,2.40974,2.40981,2.4095,2.4095,8000000.0
2009-03-23 11:56:00,2.40927,2.4094,2.40896,2.40896,11000000.0
2009-03-23 11:57:00,2.40844,2.40844,2.40805,2.40805,8000000.0
2009-03-23 11:58:00,2.40852,2.40872,2.40819,2.40832,9000000.0
2009-03-23 11:59:00,2.40893,2.40922,2.40893,2.40915,7000000.0
2009-03-23 12:00:00,2.40968,2.40968,2.40939,2.40959,7000000.0
2009-03-23 12:01:00,2.40941,2.40941,2.40909,2.40919,10000000.0
2009-03-23 12:02:00,2.4092,2.40939,2.4092,2.40939,10000000.0
2009-03-23 12:03:00,2.40916,2.40916,2.40879,2.40883,7000000.0
2009-03-23 12:04:00,2.40953,2.40953,2.40914,2.40914,9000000.0
2009-03-23 12:05:00,2.40812,2.40812,2.40715,2.40715,11000000.0
2009-03-23 12:06:00,2.40653,2.40729,2.40653,2.40656,7000000.0
2009-03-23 12:07:00,2.40685,2.40715,2.40685,2.40693,7000000.0
2009-03-23 12:08:00,2.40681,2.40681,2.40617,2.40623,9000000.0
2009-03-23 12:09:00,2.40653,2.40748,2.40653,2.40668,8000000.0
2009-03-23 12:10:00,2.40524,2.40554,2.40496,2.40554,8000000.0
2009-03-23 12:11:00,2.40557,2.40575,2.40538,2.40575,7000000.0
2009-03-23 12:12:00,2.40584,2.40601,2.40552,2.40559,7000000.0
2009-03-23 12:13:00,2.40582,2.40628,2.40582,2.40606,10000000.0
2009-03-23 12:14:00,2.40637,2.40652,2.40624,2.40636,8000000.0
2009-03-23 12:15:00,2.40627,2.40645,2.40615,2.40629,8000000.0
2009-03-23 12:16:00,2.40657,2.40686,2.40632,2.40632,8000000.0
2009-03-23 12:17:00,2.40625,2.40678,2.40625,2.40678,8000000.0
2009-03-23 12:18:00,2.40659,2.4066,2.40553,2.40553,11000000.0
2009-03-23 12:19:00,2.40556,2.4058,2.40508,2.40508,9000000.0
2009-03-23 12:20:00,2.40456,2.40529,2.40419,2.40504,10000000.0
2009-03-23 12:21:00,2.40515,2.40646,2.40371,2.40371,7000000.0
2009-03-23 12:22:00,2.40555,2.40555,2.40493,2.40493,8000000.0
2009-03-23 12:23:00,2.40467,2.40512,2.40466,2.40512,7000000.0
2009-03-23 12:24:00,2.40524,2.40551,2.40524,2.40551,7000000.0
2009-03-23 12:25:00,2.40544,2.40544,2.40497,2.40522,9000000.0
2009-03-23 12:26:00,2.40479,2.40575,2.40479,2.40575,8000000.0
2009-03-23 12:27:00,2.40589,2.40589,2.40524,2.40541,10000000.0
2009-03-23 12:28:00,2.40537,2.40537,2.4048,2.40505,9000000.0
2009-03-23 12:29:00,2.40523,2.40575,2.40508,2.40575,9000000.0
2009-03-23 12:30:00,2.4062,2.40783,2.4062,2.40783,7000000.0
2009-03-23 12:31:00,2.40764,2.40764,2.40651,2.40651,11000000.0
2009-03-23 12:32:00,2.40605,2.40641,2.40603,2.40603,7000000.0
2009-03-23 12:33:00,2.40602,2.4062,2.40574,2.40574,7000000.0
2009-03-23 12:34:00,2.40578,2.40612,2.40578,2.40612,7000000.0
2009-03-23 12:35:00,2.40568,2.4057,2.40543,2.40543,8000000.0
2009-03-23 12:36:00,2.40549,2.40574,2.40523,2.40523,8000000.0
2009-03-23 12:37:00,2.40491,2.405,2.40486,2.40493,9000000.0
2009-03-23 12:38:00,2.40517,2.40564,2.40517,2.40564,8000000.0
2009-03-23 12:39:00,2.40556,2.40556,2.40541,2.40545,9000000.0
2009-03-23 12:40:00,2.40531,2.40564,2.40527,2.40564,7000000.0
2009-03-23 12:41:00,2.40603,2.40668,2.40602,2.40668,8000000.0
2009-03-23 12:42:00,2.40693,2.40705,2.40687,2.40704,9000000.0
2009-03-23 12:43:00,2.40731,2.40752,2.40731,2.40731,9000000.0
2009-03-23 12:44:00,2.40763,2.40763,2.40719,2.40719,8000000.0
2009-03-23 12:45:00,2.40755,2.4076,2.40706,2.40756,10000000.0
2009-03-23 12:46:00,2.40757,2.40782,2.40757,2.40774,9000000.0
2009-03-23 12:47:00,2.40774,2.40788,2.40758,2.40788,10000000.0
2009-03-23 12:48:00,2.40793,2.40793,2.40716,2.40716,11000000.0
2009-03-23 12:49:00,2.4078,2.4078,2.40752,2.4077,7000000.0
2009-03-23 12:50:00,2.40734,2.40749,2.40687,2.40687,7000000.0
2009-03-23 12:51:00,2.40668,2.40668,2.40601,2.40601,8000000.0
2009-03-23 12:52:00,2.40536,2.40542,2.40494,2.4054,11000000.0
2009-03-23 12:53:00,2.40515,2.40524,2.4051,2.40511,8000000.0
2009-03-23 12:54:00,2.40497,2.40497,2.40423,2.40423,7000000.0
2009-03-23 12:55:00,2.40438,2.40458,2.40431,2.40449,8000000.0
2009-03-23 12:56:00,2.40426,2.40429,2.40346,2.40346,7000000.0
2009-03-23 12:57:00,2.40326,2.40348,2.40314,2.40328,7000000.0
2009-03-23 12:58:00,2.40324,2.40324,2.40282,2.40285,8000000.0
2009-03-23 12:59:00,2.40298,2.40323,2.40298,2.40323,7000000.0
2009-03-23 13:00:00,2.40302,2.40302,2.4024,2.40266,8000000.0
2009-03-23 13:01:00,2.40267,2.40295,2.40248,2.40295,8000000.0
2009-03-23 13:02:00,2.40279,2.40338,2.40279,2.40338,7000000.0
2009-03-23 13:03:00,2.40304,2.40323,2.40292,2.40314,8000000.0
2009-03-23 13:04:00,2.40262,2.40262,2.40216,2.40216,7000000.0
2009-03-23 13:05:00,2.40211,2.40283,2.40211,2.40268,8000000.0
2009-03-23 13:06:00,2.40293,2.40293,2.40262,2.40271,7000000.0
2009-03-23 13:07:00,2.40232,2.40248,2.40232,2.40239,7000000.0
2009-03-23 13:08:00,2.40251,2.40251,2.40189,2.40225,10000000.0
2009-03-23 13:09:00,2.4016,2.40219,2.40137,2.40219,7000000.0
2009-03-23 13:10:00,2.40221,2.40275,2.40221,2.40269,9000000.0
2009-03-23 13:11:00,2.4028,2.40316,2.40261,2.40316,8000000.0
2009-03-23 13:12:00,2.40316,2.40321,2.40274,2.40277,8000000.0
2009-03-23 13:13:00,2.40259,2.40271,2.40255,2.40255,9000000.0
2009-03-23 13:14:00,2.40245,2.40269,2.40242,2.40269,7000000.0
2009-03-23 13:15:00,2.40285,2.40305,2.40285,2.40285,8000000.0
2009-03-23 13:16:00,2.40297,2.40297,2.40256,2.40275,8000000.0
2009-03-23 13:17:00,2.40211,2.40211,2.40094,2.40094,9000000.0
2009-03-23 13:18:00,2.40044,2.40061,2.39984,2.39984,10000000.0
2009-03-23 13:19:00,2.39935,2.40078,2.39935,2.40078,8000000.0
2009-03-23 13:20:00,2.4007,2.4007,2.39953,2.39953,8000000.0
2009-03-23 13:21:00,2.39925,2.39992,2.39908,2.39992,7000000.0
2009-03-23 13:22:00,2.40031,2.40075,2.40031,2.40075,11000000.0
2009-03-23 13:23:00,2.40087,2.40102,2.40083,2.40091,8000000.0
2009-03-23 13:24:00,2.40069,2.40069,2.40009,2.40009,7000000.0
2009-03-23 13:25:00,2.39949,2.39988,2.39949,2.39959,11000000.0
2009-03-23 13:26:00,2.39948,2.39948,2.39913,2.39938,10000000.0
2009-03-23 13:27:00,2.39893,2.39893,2.39767,2.39767,8000000.0
2009-03-23 13:28:00,2.39798,2.39819,2.39798,2.39816,21000000.0
2009-03-23 13:29:00,2.39814,2.39817,2.39793,2.39793,17000000.0
2009-03-23 13:30:00,2.39668,2.39668,2.39546,2.39546,7000000.0
2009-03-23 13:31:00,2.39598,2.39746,2.39598,2.39746,9000000.0
2009-03-23 13:32:00,2.3969,2.39763,2.39682,2.39763,14000000.0
2009-03-23 13:33:00,2.3969,2.3969,2.39648,2.39664,14000000.0
2009-03-23 13:34:00,2.39663,2.39746,2.39663,2.39746,31000000.0
2009-03-23 13:35:00,2.39759,2.39759,2.39734,2.39734,17000000.0
2009-03-23 13:36:00,2.39697,2.39738,2.39697,2.39738,24000000.0
2009-03-23 13:37:00,2.39759,2.39766,2.39745,2.39753,10000000.0
2009-03-23 13:38:00,2.39725,2.39737,2.39704,2.39705,18000000.0
2009-03-23 13:39:00,2.39704,2.39704,2.39553,2.39593,15000000.0
2009-03-23 13:40:00,2.39603,2.39719,2.39603,2.39719,29000000.0
2009-03-23 13:41:00,2.39746,2.39746,2.39706,2.39706,13000000.0
2009-03-23 13:42:00,2.39708,2.39804,2.39708,2.39802,8000000.0
2009-03-23 13:43:00,2.39859,2.39934,2.39859,2.39921,10000000.0
2009-03-23 13:44:00,2.399,2.399,2.39833,2.39833,26000000.0
2009-03-23 13:45:00,2.39808,2.3981,2.39791,2.39799,22000000.0
2009-03-23 13:46:00,2.39847,2.39853,2.39778,2.39778,19000000.0
2009-03-23 13:47:00,2.39743,2.39743,2.39712,2.39717,17000000.0
2009-03-23 13:48:00,2.39721,2.3974,2.39703,2.39735,22000000.0
2009-03-23 13:49:00,2.39696,2.39709,2.39661,2.39661,24000000.0
2009-03-23 13:50:00,2.39618,2.39637,2.39585,2.39637,15000000.0
2009-03-23 13:51:00,2.39648,2.39719,2.39603,2.39603,22000000.0
2009-03-23 13:52:00,2.39608,2.39608,2.39562,2.39586,32000000.0
2009-03-23 13:53:00,2.39588,2.39588,2.39408,2.39408,28000000.0
2009-03-23 13:54:00,2.39419,2.39419,2.39358,2.39409,31000000.0
2009-03-23 13:55:00,2.3943,2.39491,2.3943,2.39491,20000000.0
2009-03-23 13:56:00,2.39501,2.39505,2.39479,2.39482,24000000.0
2009-03-23 13:57:00,2.39493,2.39498,2.39486,2.39493,34000000.0
2009-03-23 13:58:00,2.39489,2.39489,2.39461,2.39461,16000000.0
2009-03-23 13:59:00,2.39471,2.39549,2.39471,2.39497,30000000.0
2009-03-23 14:00:00,2.3953,2.39613,2.39485,2.39568,39000000.0
2009-03-23 14:01:00,2.3954,2.3954,2.39436,2.3947,30000000.0
2009-03-23 14:02:00,2.3944,2.3944,2.39369,2.39385,19000000.0
2009-03-23 14:03:00,2.39468,2.39557,2.39468,2.39557,23000000.0
2009-03-23 14:04:00,2.39563,2.39563,2.39399,2.39399,33000000.0
2009-03-23 14:05:00,2.39259,2.39318,2.39259,2.39315,28000000.0
2009-03-23 14:06:00,2.39391,2.39497,2.39391,2.39497,31000000.0
2009-03-23 14:07:00,2.39506,2.39521,2.3948,2.39521,31000000.0
2009-03-23 14:08:00,2.39503,2.3951,2.39474,2.39474,27000000.0
2009-03-23 14:09:00,2.39462,2.39496,2.39447,2.39496,27000000.0
2009-03-23 14:10:00,2.39514,2.39539,2.39484,2.39484,24000000.0
2009-03-23 14:11:00,2.395,2.39529,2.39466,2.39466,21000000.0
2009-03-23 14:12:00,2.39465,2.39502,2.39465,2.39501,22000000.0
2009-03-23 14:13:00,2.39524,2.39608,2.39522,2.39608,13000000.0
2009-03-23 14:14:00,2.39557,2.39577,2.39276,2.39276,21000000.0
2009-03-23 14:15:00,2.39231,2.39231,2.39195,2.39205,25000000.0
2009-03-23 14:16:00,2.3923,2.39238,2.39212,2.39219,26000000.0
2009-03-23 14:17:00,2.39189,2.39204,2.39122,2.39122,32000000.0
2009-03-23 14:18:00,2.39028,2.39069,2.38925,2.38926,27000000.0
2009-03-23 14:19:00,2.38938,2.39127,2.38938,2.38975,35000000.0
2009-03-23 14:20:00,2.3897,2.3897,2.38907,2.38938,32000000.0
2009-03-23 14:21:00,2.38962,2.39,2.38936,2.38972,39000000.0
2009-03-23 14:22:00,2.38987,2.39052,2.38987,2.39052,22000000.0
2009-03-23 14:23:00,2.39159,2.39295,2.39159,2.39295,40000000.0
2009-03-23 14:24:00,2.3935,2.3935,2.3916,2.3916,10000000.0
2009-03-23 14:25:00,2.39148,2.39159,2.38967,2.38967,35000000.0
2009-03-23 14:26:00,2.38784,2.38888,2.38784,2.38822,18000000.0
2009-03-23 14:27:00,2.38711,2.38734,2.38698,2.38714,28000000.0
2009-03-23 14:28:00,2.38812,2.3882,2.38783,2.38789,21000000.0
2009-03-23 14:29:00,2.38741,2.38775,2.38706,2.38775,16000000.0
2009-03-23 14:30:00,2.38808,2.38808,2.38745,2.38745,25000000.0
2009-03-23 14:31:00,2.38727,2.38731,2.38671,2.38671,26000000.0
2009-03-23 14:32:00,2.3871,2.38734,2.3869,2.38705,32000000.0
2009-03-23 14:33:00,2.38711,2.38756,2.38711,2.38738,20000000.0
2009-03-23 14:34:00,2.38727,2.3874,2.38707,2.3874,25000000.0
2009-03-23 14:35:00,2.38753,2.38781,2.38753,2.38781,23000000.0
2009-03-23 14:36:00,2.3885,2.38853,2.3879,2.38806,11000000.0
2009-03-23 14:37:00,2.38815,2.38862,2.38815,2.38822,41000000.0
2009-03-23 14:38:00,2.38856,2.38924,2.38818,2.38924,54000000.0
2009-03-23 14:39:00,2.38926,2.38973,2.38926,2.38973,36000000.0
2009-03-23 14:40:00,2.38977,2.39054,2.38972,2.39054,36000000.0
2009-03-23 14:41:00,2.39041,2.39135,2.39041,2.39135,41000000.0
2009-03-23 14:42:00,2.39187,2.39187,2.39149,2.39149,19000000.0
2009-03-23 14:43:00,2.39144,2.39169,2.39144,2.39157,20000000.0
2009-03-23 14:44:00,2.39163,2.39183,2.39162,2.39181,25000000.0
2009-03-23 14:45:00,2.39221,2.39234,2.39207,2.39207,33000000.0
2009-03-23 14:46:00,2.39203,2.39241,2.39203,2.39241,11000000.0
2009-03-23 14:47:00,2.39272,2.39323,2.39271,2.39321,7000000.0
2009-03-23 14:48:00,2.39329,2.39362,2.39329,2.39362,21000000.0
2009-03-23 14:49:00,2.39436,2.39505,2.39436,2.39505,32000000.0
2009-03-23 14:50:00,2.39506,2.39506,2.39452,2.39504,33000000.0
2009-03-23 14:51:00,2.39501,2.39501,2.39448,2.395,37000000.0
2009-03-23 14:52:00,2.39461,2.39529,2.39461,2.39529,17000000.0
2009-03-23 14:53:00,2.39547,2.39611,2.39541,2.39611,22000000.0
2009-03-23 14:54:00,2.39599,2.39599,2.39523,2.39533,17000000.0
2009-03-23 14:55:00,2.39485,2.39607,2.39485,2.39607,7000000.0
2009-03-23 14:56:00,2.39566,2.39566,2.39525,2.39531,21000000.0
2009-03-23 14:57:00,2.39512,2.39569,2.39442,2.39442,12000000.0
2009-03-23 14:58:00,2.39414,2.39464,2.39317,2.39388,31000000.0
2009-03-23 14:59:00,2.39377,2.39377,2.3926,2.3926,20000000.0
2009-03-23 15:00:00,2.39255,2.39287,2.39213,2.39243,32000000.0
2009-03-23 15:01:00,2.39243,2.39243,2.39149,2.39149,14000000.0
2009-03-23 15:02:00,2.39142,2.39262,2.39142,2.39238,26000000.0
2009-03-23 15:03:00,2.39266,2.3929,2.39204,2.39204,30000000.0
2009-03-23 15:04:00,2.39157,2.3917,2.39145,2.39167,29000000.0
2009-03-23 15:05:00,2.39103,2.39119,2.39082,2.391,28000000.0
2009-03-23 15:06:00,2.39098,2.39137,2.39098,2.39136,16000000.0
2009-03-23 15:07:00,2.39119,2.39119,2.39063,2.39063,26000000.0
2009-03-23 15:08:00,2.39089,2.39171,2.39087,2.39171,25000000.0
2009-03-23 15:09:00,2.3912,2.3912,2.39056,2.39075,34000000.0
2009-03-23 15:10:00,2.39074,2.39099,2.39074,2.39096,36000000.0
2009-03-23 15:11:00,2.39177,2.39334,2.39177,2.39334,27000000.0
2009-03-23 15:12:00,2.39178,2.39235,2.39178,2.39224,26000000.0
2009-03-23 15:13:00,2.3927,2.39282,2.39265,2.39265,41000000.0
2009-03-23 15:14:00,2.39259,2.39321,2.39259,2.39307,30000000.0
2009-03-23 15:15:00,2.39368,2.39474,2.39368,2.39451,21000000.0
2009-03-23 15:16:00,2.39475,2.39484,2.39442,2.39442,9000000.0
2009-03-23 15:17:00,2.39438,2.39491,2.39434,2.39491,26000000.0
2009-03-23 15:18:00,2.395,2.39566,2.395,2.39566,10000000.0
2009-03-23 15:19:00,2.39476,2.39476,2.39335,2.39335,16000000.0
2009-03-23 15:20:00,2.39256,2.3926,2.39225,2.3926,20000000.0
2009-03-23 15:21:00,2.3923,2.3923,2.39145,2.39145,12000000.0
2009-03-23 15:22:00,2.39184,2.39188,2.39115,2.39115,22000000.0
2009-03-23 15:23:00,2.3911,2.3914,2.39105,2.39112,36000000.0
2009-03-23 15:24:00,2.39159,2.39213,2.39152,2.39213,20000000.0
2009-03-23 15:25:00,2.39216,2.39245,2.39208,2.39245,14000000.0
2009-03-23 15:26:00,2.39134,2.39134,2.39109,2.39109,40000000.0
2009-03-23 15:27:00,2.39116,2.39144,2.3908,2.39144,32000000.0
2009-03-23 15:28:00,2.39155,2.39165,2.39089,2.39089,55000000.0
2009-03-23 15:29:00,2.3902,2.3902,2.38703,2.38706,47000000.0
2009-03-23 15:30:00,2.38713,2.38997,2.38696,2.38997,71000000.0
2009-03-23 15:31:00,2.39022,2.39043,2.38975,2.38975,58000000.0
2009-03-23 15:32:00,2.3901,2.39159,2.3901,2.39159,25000000.0
2009-03-23 15:33:00,2.39201,2.39201,2.38939,2.38939,32000000.0
2009-03-23 15:34:00,2.38974,2.39128,2.38974,2.39054,22000000.0
2009-03-23 15:35:00,2.39136,2.39186,2.39136,2.39174,30000000.0
2009-03-23 15:36:00,2.39217,2.39275,2.39217,2.39275,23000000.0
2009-03-23 15:37:00,2.39303,2.39312,2.39245,2.39303,24000000.0
2009-03-23 15:38:00,2.39238,2.39238,2.39157,2.39157,61000000.0
2009-03-23 15:39:00,2.39159,2.39196,2.39159,2.39184,40000000.0
2009-03-23 15:40:00,2.39193,2.39356,2.39193,2.39356,37000000.0
2009-03-23 15:41:00,2.39394,2.39394,2.39243,2.3929,43000000.0
2009-03-23 15:42:00,2.39366,2.39366,2.39192,2.39192,41000000.0
2009-03-23 15:43:00,2.39177,2.39177,2.39139,2.39163,30000000.0
2009-03-23 15:44:00,2.39133,2.39157,2.39109,2.39109,29000000.0
2009-03-23 15:45:00,2.39088,2.39088,2.39049,2.39069,36000000.0
2009-03-23 15:46:00,2.39056,2.39056,2.38942,2.38942,24000000.0
2009-03-23 15:47:00,2.3894,2.39022,2.38927,2.38979,31000000.0
2009-03-23 15:48:00,2.38891,2.38956,2.3889,2.38956,33000000.0
2009-03-23 15:49:00,2.38948,2.38948,2.38777,2.38777,25000000.0
2009-03-23 15:50:00,2.388,2.38858,2.388,2.38853,11000000.0
2009-03-23 15:51:00,2.38912,2.39059,2.38912,2.38995,37000000.0
2009-03-23 15:52:00,2.38983,2.38983,2.38873,2.3889,23000000.0
2009-03-23 15:53:00,2.38855,2.38855,2.38747,2.38784,15000000.0
2009-03-23 15:54:00,2.38727,2.38735,2.38678,2.38735,26000000.0
2009-03-23 15:55:00,2.38755,2.38827,2.38755,2.38827,33000000.0
2009-03-23 15:56:00,2.38867,2.38988,2.38867,2.38988,36000000.0
2009-03-23 15:57:00,2.39021,2.39047,2.39021,2.39031,34000000.0
2009-03-23 15:58:00,2.38988,2.39086,2.38928,2.39086,24000000.0
2009-03-23 15:59:00,2.39052,2.39052,2.3883,2.38857,23000000.0
2009-03-23 16:00:00,2.38675,2.38698,2.38648,2.38698,51000000.0
2009-03-23 16:01:00,2.38713,2.38713,2.3865,2.3865,31000000.0
2009-03-23 16:02:00,2.38822,2.38822,2.38742,2.38742,29000000.0
2009-03-23 16:03:00,2.38742,2.38844,2.38694,2.38844,51000000.0
2009-03-23 16:04:00,2.3883,2.38927,2.3883,2.38927,38000000.0
2009-03-23 16:05:00,2.38927,2.38927,2.38835,2.38835,37000000.0
2009-03-23 16:06:00,2.38832,2.38832,2.38734,2.38734,33000000.0
2009-03-23 16:07:00,2.38715,2.38798,2.38715,2.38798,37000000.0
2009-03-23 16:08:00,2.38766,2.38864,2.38766,2.38837,37000000.0
2009-03-23 16:09:00,2.38983,2.39045,2.38964,2.39015,44000000.0
2009-03-23 16:10:00,2.39015,2.3908,2.39014,2.39073,41000000.0
2009-03-23 16:11:00,2.39113,2.39113,2.39004,2.39004,27000000.0
2009-03-23 16:12:00,2.38888,2.38888,2.38621,2.38621,22000000.0
2009-03-23 16:13:00,2.38649,2.38724,2.38649,2.38713,38000000.0
2009-03-23 16:14:00,2.38704,2.38704,2.38601,2.38601,41000000.0
2009-03-23 16:15:00,2.38556,2.38571,2.38507,2.38541,42000000.0
2009-03-23 16:16:00,2.38471,2.38563,2.38471,2.38496,45000000.0
2009-03-23 16:17:00,2.38519,2.38543,2.38456,2.38543,22000000.0
2009-03-23 16:18:00,2.38453,2.38455,2.38405,2.38436,49000000.0
2009-03-23 16:19:00,2.38426,2.38426,2.38364,2.38364,27000000.0
2009-03-23 16:20:00,2.38346,2.38429,2.38346,2.38429,52000000.0
2009-03-23 16:21:00,2.38422,2.38439,2.38417,2.38436,37000000.0
2009-03-23 16:22:00,2.38447,2.38447,2.38408,2.38424,50000000.0
2009-03-23 16:23:00,2.38394,2.38394,2.38363,2.3837,48000000.0
2009-03-23 16:24:00,2.38382,2.38402,2.38382,2.38388,44000000.0
2009-03-23 16:25:00,2.38394,2.38394,2.38337,2.38337,28000000.0
2009-03-23 16:26:00,2.38297,2.38304,2.38275,2.38289,41000000.0
2009-03-23 16:27:00,2.3826,2.38334,2.3826,2.38325,46000000.0
2009-03-23 16:28:00,2.38287,2.38294,2.38233,2.3824,34000000.0
2009-03-23 16:29:00,2.38226,2.38226,2.38144,2.38144,24000000.0
2009-03-23 16:30:00,2.38085,2.38128,2.3803,2.3803,43000000.0
2009-03-23 16:31:00,2.37989,2.38032,2.37941,2.38022,36000000.0
2009-03-23 16:32:00,2.38072,2.38072,2.37904,2.37904,34000000.0
2009-03-23 16:33:00,2.37918,2.37918,2.37851,2.37851,41000000.0
2009-03-23 16:34:00,2.37809,2.37809,2.37685,2.37685,29000000.0
2009-03-23 16:35:00,2.37653,2.37679,2.37643,2.3767,53000000.0
2009-03-23 16:36:00,2.3769,2.37722,2.3769,2.37695,43000000.0
2009-03-23 16:37:00,2.37747,2.37754,2.37722,2.37722,56000000.0
2009-03-23 16:38:00,2.37787,2.37804,2.37743,2.37804,34000000.0
2009-03-23 16:39:00,2.37855,2.37855,2.37789,2.378,43000000.0
2009-03-23 16:40:00,2.37872,2.37939,2.37872,2.37935,63000000.0
2009-03-23 16:41:00,2.37963,2.38033,2.37963,2.38033,44000000.0
2009-03-23 16:42:00,2.38087,2.38118,2.38031,2.38118,57000000.0
2009-03-23 16:43:00,2.38139,2.38139,2.38057,2.38121,20000000.0
2009-03-23 16:44:00,2.38167,2.38167,2.3813,2.38142,34000000.0
2009-03-23 16:45:00,2.38117,2.38139,2.38112,2.38126,41000000.0
2009-03-23 16:46:00,2.38175,2.38175,2.38121,2.38136,59000000.0
2009-03-23 16:47:00,2.38146,2.38172,2.3814,2.38158,55000000.0
2009-03-23 16:48:00,2.38221,2.38347,2.38221,2.3827,46000000.0
2009-03-23 16:49:00,2.382,2.382,2.38057,2.38057,35000000.0
2009-03-23 16:50:00,2.38052,2.3809,2.3801,2.3801,45000000.0
2009-03-23 16:51:00,2.38047,2.38047,2.37997,2.38007,30000000.0
2009-03-23 16:52:00,2.38077,2.3819,2.3806,2.3819,30000000.0
2009-03-23 16:53:00,2.38185,2.38236,2.38169,2.38169,19000000.0
2009-03-23 16:54:00,2.3816,2.38226,2.38152,2.3819,18000000.0
2009-03-23 16:55:00,2.38179,2.38214,2.38062,2.38062,40000000.0
2009-03-23 16:56:00,2.38009,2.38045,2.38009,2.38036,37000000.0
2009-03-23 16:57:00,2.37994,2.37994,2.37935,2.37935,17000000.0
2009-03-23 16:58:00,2.37937,2.37949,2.37918,2.37949,45000000.0
2009-03-23 16:59:00,2.37898,2.37917,2.37801,2.37842,39000000.0
2009-03-23 17:00:00,2.37804,2.37834,2.37804,2.37834,47000000.0
2009-03-23 17:01:00,2.37866,2.37883,2.37836,2.37836,26000000.0
2009-03-23 17:02:00,2.37834,2.37834,2.37779,2.37818,33000000.0
2009-03-23 17:03:00,2.37816,2.3785,2.37809,2.37838,33000000.0
2009-03-23 17:04:00,2.3789,2.38091,2.3789,2.38091,37000000.0
2009-03-23 17:05:00,2.3815,2.38222,2.3815,2.38175,35000000.0
2009-03-23 17:06:00,2.38179,2.38179,2.38101,2.38101,46000000.0
2009-03-23 17:07:00,2.3813,2.38131,2.38109,2.38109,33000000.0
2009-03-23 17:08:00,2.38157,2.3818,2.38133,2.3816,45000000.0
2009-03-23 17:09:00,2.38078,2.38171,2.38078,2.38171,47000000.0
2009-03-23 17:10:00,2.38176,2.38176,2.38101,2.38101,36000000.0
2009-03-23 17:11:00,2.38056,2.38056,2.37914,2.37941,44000000.0
2009-03-23 17:12:00,2.37834,2.37834,2.37793,2.37816,23000000.0
2009-03-23 17:13:00,2.3783,2.3783,2.37797,2.37798,35000000.0
2009-03-23 17:14:00,2.37804,2.37804,2.37748,2.37748,27000000.0
2009-03-23 17:15:00,2.37775,2.37952,2.37775,2.37952,26000000.0
2009-03-23 17:16:00,2.3796,2.37968,2.37936,2.37968,27000000.0
2009-03-23 17:17:00,2.38012,2.38012,2.3793,2.3793,38000000.0
2009-03-23 17:18:00,2.3791,2.37982,2.37897,2.37982,29000000.0
2009-03-23 17:19:00,2.37991,2.38152,2.37991,2.38152,19000000.0
2009-03-23 17:20:00,2.38147,2.38159,2.38054,2.38159,29000000.0
2009-03-23 17:21:00,2.38199,2.38199,2.38107,2.38124,26000000.0
2009-03-23 17:22:00,2.38143,2.38156,2.38069,2.38069,30000000.0
2009-03-23 17:23:00,2.38055,2.38142,2.38055,2.38138,32000000.0
2009-03-23 17:24:00,2.38137,2.3818,2.3812,2.3818,23000000.0
2009-03-23 17:25:00,2.38181,2.38181,2.38115,2.38136,20000000.0
2009-03-23 17:26:00,2.38132,2.38132,2.38037,2.38037,18000000.0
2009-03-23 17:27:00,2.38074,2.38087,2.38063,2.38074,44000000.0
2009-03-23 17:28:00,2.38036,2.38058,2.37967,2.37967,39000000.0
2009-03-23 17:29:00,2.37957,2.3799,2.37939,2.37939,36000000.0
2009-03-23 17:30:00,2.37931,2.38207,2.37931,2.38207,61000000.0
2009-03-23 17:31:00,2.38205,2.38237,2.38187,2.38217,62000000.0
2009-03-23 17:32:00,2.38232,2.38232,2.38167,2.38228,54000000.0
2009-03-23 17:33:00,2.38249,2.38305,2.38249,2.38259,64000000.0
2009-03-23 17:34:00,2.38253,2.38253,2.38227,2.38227,60000000.0
2009-03-23 17:35:00,2.38246,2.3827,2.38151,2.38213,43000000.0
2009-03-23 17:36:00,2.38172,2.38257,2.38163,2.38209,58000000.0
2009-03-23 17:37:00,2.38186,2.38282,2.38186,2.38282,47000000.0
2009-03-23 17:38:00,2.38311,2.38354,2.38311,2.38354,44000000.0
2009-03-23 17:39:00,2.38353,2.38416,2.38353,2.38416,41000000.0
2009-03-23 17:40:00,2.38369,2.38462,2.38353,2.38462,59000000.0
2009-03-23 17:41:00,2.38462,2.38462,2.38433,2.38433,50000000.0
2009-03-23 17:42:00,2.38435,2.38457,2.38435,2.38457,37000000.0
2009-03-23 17:43:00,2.38452,2.38452,2.38402,2.38402,33000000.0
2009-03-23 17:44:00,2.38393,2.38403,2.38365,2.38365,46000000.0
2009-03-23 17:45:00,2.3839,2.3839,2.38322,2.38322,49000000.0
2009-03-23 17:46:00,2.38283,2.38315,2.38283,2.38315,56000000.0
2009-03-23 17:47:00,2.38367,2.38546,2.38366,2.38546,65000000.0
2009-03-23 17:48:00,2.38606,2.38606,2.3853,2.38602,61000000.0
2009-03-23 17:49:00,2.38545,2.38545,2.38404,2.38419,72000000.0
2009-03-23 17:50:00,2.38405,2.38409,2.3839,2.38402,53000000.0
2009-03-23 17:51:00,2.3838,2.38452,2.38374,2.38412,54000000.0
2009-03-23 17:52:00,2.38453,2.38489,2.38425,2.38489,51000000.0
2009-03-23 17:53:00,2.38464,2.38464,2.38427,2.38433,42000000.0
2009-03-23 17:54:00,2.38414,2.38415,2.38241,2.38241,32000000.0
2009-03-23 17:55:00,2.38212,2.38212,2.38161,2.38176,32000000.0
2009-03-23 17:56:00,2.38182,2.38182,2.37992,2.3807,47000000.0
2009-03-23 17:57:00,2.38079,2.38136,2.3806,2.3806,34000000.0
2009-03-23 17:58:00,2.38046,2.38046,2.37998,2.38017,44000000.0
2009-03-23 17:59:00,2.38074,2.38319,2.38074,2.38316,39000000.0
2009-03-23 18:00:00,2.38186,2.38216,2.38158,2.38158,32000000.0
2009-03-23 18:01:00,2.38233,2.3824,2.38159,2.38159,52000000.0
2009-03-23 18:02:00,2.38103,2.38103,2.3808,2.3808,30000000.0
2009-03-23 18:03:00,2.38078,2.38215,2.38078,2.38164,38000000.0
2009-03-23 18:04:00,2.3819,2.38275,2.38188,2.38245,38000000.0
2009-03-23 18:05:00,2.38248,2.38248,2.38208,2.38234,36000000.0
2009-03-23 18:06:00,2.38207,2.38207,2.38132,2.38132,32000000.0
2009-03-23 18:07:00,2.38129,2.3817,2.38084,2.3817,38000000.0
2009-03-23 18:08:00,2.38193,2.38206,2.38191,2.38206,56000000.0
2009-03-23 18:09:00,2.38195,2.3822,2.38127,2.38127,34000000.0
2009-03-23 18:10:00,2.38103,2.38147,2.38103,2.38117,26000000.0
2009-03-23 18:11:00,2.38101,2.38154,2.38101,2.38154,34000000.0
2009-03-23 18:12:00,2.38139,2.38174,2.38131,2.38174,24000000.0
2009-03-23 18:13:00,2.38174,2.38184,2.38171,2.38175,30000000.0
2009-03-23 18:14:00,2.38069,2.38069,2.37984,2.37984,22000000.0
2009-03-23 18:15:00,2.37972,2.3799,2.37962,2.37962,21000000.0
2009-03-23 18:16:00,2.37941,2.37967,2.37941,2.3795,66000000.0
2009-03-23 18:17:00,2.38011,2.38177,2.38011,2.38177,60000000.0
2009-03-23 18:18:00,2.38125,2.38127,2.38081,2.38127,33000000.0
2009-03-23 18:19:00,2.38145,2.38149,2.3811,2.3811,46000000.0
2009-03-23 18:20:00,2.38072,2.38079,2.38051,2.38079,61000000.0
2009-03-23 18:21:00,2.38118,2.38128,2.38056,2.38056,37000000.0
2009-03-23 18:22:00,2.38053,2.38209,2.38048,2.38209,49000000.0
2009-03-23 18:23:00,2.38232,2.38232,2.38153,2.38211,34000000.0
2009-03-23 18:24:00,2.38202,2.38216,2.38184,2.38216,47000000.0
2009-03-23 18:25:00,2.38222,2.38253,2.38221,2.38221,31000000.0
2009-03-23 18:26:00,2.38215,2.38274,2.38215,2.38274,43000000.0
2009-03-23 18:27:00,2.38238,2.38313,2.38238,2.38313,35000000.0
2009-03-23 18:28:00,2.38329,2.38329,2.38314,2.38316,18000000.0
2009-03-23 18:29:00,2.38353,2.38409,2.38341,2.38409,24000000.0
2009-03-23 18:30:00,2.38334,2.38334,2.38254,2.38271,32000000.0
2009-03-23 18:31:00,2.38262,2.38262,2.38175,2.38203,46000000.0
2009-03-23 18:32:00,2.3823,2.38277,2.38219,2.38277,55000000.0
2009-03-23 18:33:00,2.38258,2.38258,2.38122,2.38122,29000000.0
2009-03-23 18:34:00,2.38128,2.38172,2.38128,2.38165,32000000.0
2009-03-23 18:35:00,2.38175,2.38237,2.38163,2.38171,47000000.0
2009-03-23 18:36:00,2.38157,2.38157,2.38115,2.38115,65000000.0
2009-03-23 18:37:00,2.38113,2.38142,2.38083,2.38083,63000000.0
2009-03-23 18:38:00,2.38101,2.38162,2.38014,2.38028,61000000.0
2009-03-23 18:39:00,2.38077,2.38077,2.38025,2.3805,37000000.0
2009-03-23 18:40:00,2.38018,2.381,2.38016,2.3808,52000000.0
2009-03-23 18:41:00,2.38002,2.38024,2.37975,2.37975,68000000.0
2009-03-23 18:42:00,2.37961,2.37961,2.37913,2.37945,40000000.0
2009-03-23 18:43:00,2.37965,2.37997,2.37965,2.37982,39000000.0
2009-03-23 18:44:00,2.37979,2.37979,2.37891,2.37891,33000000.0
2009-03-23 18:45:00,2.3799,2.3799,2.37947,2.37977,57000000.0
2009-03-23 18:46:00,2.37953,2.38132,2.37953,2.38132,61000000.0
2009-03-23 18:47:00,2.38147,2.38147,2.38051,2.38091,41000000.0
2009-03-23 18:48:00,2.38116,2.38269,2.38104,2.38269,26000000.0
2009-03-23 18:49:00,2.38207,2.38282,2.38196,2.38246,31000000.0
2009-03-23 18:50:00,2.38264,2.38264,2.3824,2.38243,37000000.0
2009-03-23 18:51:00,2.38277,2.38451,2.38277,2.38379,17000000.0
2009-03-23 18:52:00,2.38423,2.38579,2.38423,2.38515,33000000.0
2009-03-23 18:53:00,2.38473,2.38473,2.38355,2.38355,31000000.0
2009-03-23 18:54:00,2.38317,2.3834,2.3831,2.38338,11000000.0
2009-03-23 18:55:00,2.38366,2.38454,2.38366,2.38454,22000000.0
2009-03-23 18:56:00,2.38487,2.38592,2.38487,2.38592,16000000.0
2009-03-23 18:57:00,2.38553,2.38553,2.38528,2.38528,15000000.0
2009-03-23 18:58:00,2.38508,2.38508,2.38493,2.38493,19000000.0
2009-03-23 18:59:00,2.38458,2.38458,2.38418,2.38425,26000000.0
2009-03-23 19:00:00,2.38494,2.38526,2.38494,2.38497,12000000.0
2009-03-23 19:01:00,2.3849,2.38543,2.3849,2.38506,18000000.0
2009-03-23 19:02:00,2.38512,2.38517,2.38478,2.38478,23000000.0
2009-03-23 19:03:00,2.38469,2.38474,2.38424,2.38424,21000000.0
2009-03-23 19:04:00,2.38421,2.38477,2.38421,2.38477,55000000.0
2009-03-23 19:05:00,2.38584,2.38737,2.38584,2.38737,42000000.0
2009-03-23 19:06:00,2.38702,2.38702,2.38635,2.38635,63000000.0
2009-03-23 19:07:00,2.38695,2.38738,2.38695,2.38701,39000000.0
2009-03-23 19:08:00,2.38686,2.38686,2.38665,2.3867,32000000.0
2009-03-23 19:09:00,2.38689,2.38752,2.38642,2.38752,56000000.0
2009-03-23 19:10:00,2.38753,2.38753,2.38669,2.38669,27000000.0
2009-03-23 19:11:00,2.38657,2.38728,2.38657,2.38728,36000000.0
2009-03-23 19:12:00,2.38751,2.38774,2.38751,2.38774,25000000.0
2009-03-23 19:13:00,2.38796,2.38823,2.38748,2.38778,23000000.0
2009-03-23 19:14:00,2.38765,2.38765,2.38711,2.38722,37000000.0
2009-03-23 19:15:00,2.38716,2.38716,2.38661,2.38661,17000000.0
2009-03-23 19:16:00,2.38643,2.38658,2.38637,2.38658,23000000.0
2009-03-23 19:17:00,2.38658,2.38682,2.38644,2.38682,17000000.0
2009-03-23 19:18:00,2.38722,2.38729,2.38696,2.38696,30000000.0
2009-03-23 19:19:00,2.38654,2.38686,2.38654,2.38672,36000000.0
2009-03-23 19:20:00,2.38687,2.38771,2.38684,2.38771,23000000.0
2009-03-23 19:21:00,2.38856,2.38887,2.38835,2.38851,21000000.0
2009-03-23 19:22:00,2.38853,2.38906,2.38821,2.38906,25000000.0
2009-03-23 19:23:00,2.38856,2.3888,2.38832,2.3888,12000000.0
2009-03-23 19:24:00,2.38878,2.3897,2.38878,2.38906,39000000.0
2009-03-23 19:25:00,2.38793,2.38793,2.38607,2.38607,49000000.0
2009-03-23 19:26:00,2.38696,2.38696,2.38652,2.38652,48000000.0
2009-03-23 19:27:00,2.38635,2.38691,2.38609,2.38691,51000000.0
2009-03-23 19:28:00,2.38651,2.38651,2.38496,2.3853,40000000.0
2009-03-23 19:29:00,2.3853,2.38545,2.38517,2.38525,28000000.0
2009-03-23 19:30:00,2.38589,2.3868,2.38555,2.38558,32000000.0
2009-03-23 19:31:00,2.3855,2.38688,2.3855,2.38688,28000000.0
2009-03-23 19:32:00,2.38717,2.38717,2.38562,2.38574,31000000.0
2009-03-23 19:33:00,2.38593,2.38785,2.38593,2.38785,14000000.0
2009-03-23 19:34:00,2.38791,2.38791,2.38749,2.38751,49000000.0
2009-03-23 19:35:00,2.38771,2.38771,2.38752,2.38761,28000000.0
2009-03-23 19:36:00,2.38809,2.38864,2.38809,2.38864,16000000.0
2009-03-23 19:37:00,2.38922,2.38922,2.38798,2.38835,26000000.0
2009-03-23 19:38:00,2.38872,2.38872,2.38798,2.38858,18000000.0
2009-03-23 19:39:00,2.38903,2.38904,2.38866,2.38887,13000000.0
2009-03-23 19:40:00,2.38877,2.38921,2.38877,2.38903,16000000.0
2009-03-23 19:41:00,2.38907,2.38997,2.38907,2.38997,17000000.0
2009-03-23 19:42:00,2.39012,2.39038,2.39012,2.39035,19000000.0
2009-03-23 19:43:00,2.39028,2.39031,2.39014,2.39014,21000000.0
2009-03-23 19:44:00,2.39033,2.39037,2.39021,2.39031,21000000.0
2009-03-23 19:45:00,2.39033,2.3905,2.39004,2.39014,33000000.0
2009-03-23 19:46:00,2.38992,2.38994,2.38955,2.38955,18000000.0
2009-03-23 19:47:00,2.38923,2.38938,2.3891,2.3891,22000000.0
2009-03-23 19:48:00,2.38906,2.38941,2.38903,2.38941,18000000.0
2009-03-23 19:49:00,2.38958,2.38978,2.38808,2.38817,27000000.0
2009-03-23 19:50:00,2.38759,2.38759,2.38682,2.3869,23000000.0
2009-03-23 19:51:00,2.38811,2.38815,2.38762,2.38808,25000000.0
2009-03-23 19:52:00,2.3871,2.38731,2.38652,2.38652,15000000.0
2009-03-23 19:53:00,2.38641,2.38662,2.38615,2.38662,21000000.0
2009-03-23 19:54:00,2.38699,2.3874,2.38699,2.38713,9000000.0
2009-03-23 19:55:00,2.38773,2.38953,2.38773,2.38946,30000000.0
2009-03-23 19:56:00,2.38945,2.38959,2.38773,2.38773,20000000.0
2009-03-23 19:57:00,2.38824,2.39047,2.38824,2.39047,12000000.0
2009-03-23 19:58:00,2.39068,2.3908,2.39043,2.3908,13000000.0
2009-03-23 19:59:00,2.39085,2.39133,2.38971,2.38971,31000000.0
2009-03-23 20:00:00,2.39008,2.39008,2.38926,2.38944,23000000.0
2009-03-23 20:01:00,2.38957,2.38979,2.38938,2.38938,13000000.0
2009-03-23 20:02:00,2.38961,2.38963,2.38943,2.38943,20000000.0
2009-03-23 20:03:00,2.38942,2.38965,2.38942,2.3895,18000000.0
2009-03-23 20:04:00,2.38921,2.38951,2.38854,2.38854,27000000.0
2009-03-23 20:05:00,2.38834,2.38834,2.38473,2.38473,23000000.0
2009-03-23 20:06:00,2.38458,2.38458,2.38404,2.38408,13000000.0
2009-03-23 20:07:00,2.38415,2.38415,2.38358,2.38358,29000000.0
2009-03-23 20:08:00,2.38422,2.38422,2.38345,2.38345,15000000.0
2009-03-23 20:09:00,2.38341,2.38354,2.38341,2.38354,17000000.0
2009-03-23 20:10:00,2.38405,2.3843,2.38401,2.38401,20000000.0
2009-03-23 20:11:00,2.38395,2.38395,2.38355,2.38355,10000000.0
2009-03-23 20:12:00,2.38367,2.38656,2.38367,2.38648,15000000.0
2009-03-23 20:13:00,2.38687,2.38875,2.38687,2.38875,17000000.0
2009-03-23 20:14:00,2.38944,2.38962,2.38892,2.38892,15000000.0
2009-03-23 20:15:00,2.38857,2.38857,2.38803,2.38828,10000000.0
2009-03-23 20:16:00,2.38884,2.38927,2.38884,2.38927,22000000.0
2009-03-23 20:17:00,2.38956,2.38961,2.38938,2.38951,17000000.0
2009-03-23 20:18:00,2.38977,2.39098,2.38977,2.39098,24000000.0
2009-03-23 20:19:00,2.39085,2.39085,2.39035,2.39053,9000000.0
2009-03-23 20:20:00,2.39053,2.39073,2.39051,2.39073,14000000.0
2009-03-23 20:21:00,2.39101,2.39103,2.39082,2.39102,7000000.0
2009-03-23 20:22:00,2.39131,2.39204,2.39131,2.39204,12000000.0
2009-03-23 20:23:00,2.3912,2.3912,2.39059,2.39115,8000000.0
2009-03-23 20:24:00,2.391,2.391,2.39057,2.39057,15000000.0
2009-03-23 20:25:00,2.39114,2.3916,2.39114,2.3916,16000000.0
2009-03-23 20:26:00,2.39144,2.39167,2.39114,2.39114,22000000.0
2009-03-23 20:27:00,2.39047,2.39047,2.38975,2.38975,11000000.0
2009-03-23 20:28:00,2.38957,2.38979,2.38949,2.38979,7000000.0
2009-03-23 20:29:00,2.38976,2.39019,2.38962,2.38962,20000000.0
2009-03-23 20:30:00,2.38952,2.39012,2.38952,2.39012,27000000.0
2009-03-23 20:31:00,2.39055,2.39055,2.38957,2.38957,17000000.0
2009-03-23 20:32:00,2.38946,2.38971,2.38946,2.38971,20000000.0
2009-03-23 20:33:00,2.38988,2.38999,2.38977,2.38982,14000000.0
2009-03-23 20:34:00,2.38969,2.38969,2.38883,2.38883,28000000.0
2009-03-23 20:35:00,2.38895,2.3891,2.38894,2.38905,23000000.0
2009-03-23 20:36:00,2.38914,2.38914,2.38901,2.38908,11000000.0
2009-03-23 20:37:00,2.38917,2.38947,2.38917,2.38947,7000000.0
2009-03-23 20:38:00,2.38956,2.38956,2.38901,2.38901,10000000.0
2009-03-23 20:39:00,2.38891,2.3891,2.38888,2.38908,9000000.0
2009-03-23 20:40:00,2.38902,2.38914,2.38899,2.38914,7000000.0
2009-03-23 20:41:00,2.38907,2.38914,2.38896,2.38896,8000000.0
2009-03-23 20:42:00,2.38875,2.38915,2.38875,2.38907,15000000.0
2009-03-23 20:43:00,2.38919,2.38938,2.38911,2.38938,12000000.0
2009-03-23 20:44:00,2.38959,2.3898,2.38943,2.38943,7000000.0
2009-03-23 20:45:00,2.38964,2.38964,2.38927,2.38927,12000000.0
2009-03-23 20:46:00,2.38928,2.38953,2.38928,2.38953,9000000.0
2009-03-23 20:47:00,2.38985,2.39034,2.38985,2.38985,11000000.0
2009-03-23 20:48:00,2.38998,2.38998,2.38945,2.38957,11000000.0
2009-03-23 20:49:00,2.38984,2.39042,2.38984,2.39042,18000000.0
2009-03-23 20:50:00,2.39055,2.39089,2.39044,2.39089,8000000.0
2009-03-23 20:51:00,2.39085,2.39085,2.39025,2.39027,18000000.0
2009-03-23 20:52:00,2.39025,2.39025,2.38769,2.38769,15000000.0
2009-03-23 20:53:00,2.38684,2.38684,2.3861,2.38626,8000000.0
2009-03-23 20:54:00,2.38645,2.38725,2.38645,2.38725,10000000.0
2009-03-23 20:55:00,2.38767,2.38776,2.38745,2.38776,8000000.0
2009-03-23 20:56:00,2.38789,2.38789,2.38751,2.38751,8000000.0
2009-03-23 20:57:00,2.38751,2.38777,2.38751,2.38777,18000000.0
2009-03-23 20:58:00,2.38729,2.38729,2.38723,2.38725,14000000.0
2009-03-23 20:59:00,2.38726,2.38743,2.38718,2.38718,8000000.0
2009-03-23 21:00:00,2.3855,2.38628,2.38401,2.38628,11000000.0
2009-03-23 21:01:00,2.38695,2.3872,2.38686,2.38698,16000000.0
2009-03-23 21:02:00,2.38674,2.38719,2.38653,2.38653,18000000.0
2009-03-23 21:03:00,2.38647,2.3865,2.38639,2.38643,13000000.0
2009-03-23 21:04:00,2.38662,2.38696,2.38645,2.38696,8000000.0
2009-03-23 21:05:00,2.38826,2.38832,2.38808,2.38808,11000000.0
2009-03-23 21:06:00,2.38786,2.38809,2.38786,2.38809,8000000.0
2009-03-23 21:07:00,2.38812,2.38829,2.38812,2.38829,7000000.0
2009-03-23 21:08:00,2.38703,2.38732,2.38683,2.38732,11000000.0
2009-03-23 21:09:00,2.38714,2.38769,2.38687,2.38767,9000000.0
2009-03-23 21:10:00,2.38789,2.38814,2.38789,2.38813,9000000.0
2009-03-23 21:11:00,2.38817,2.38817,2.38791,2.38791,8000000.0
2009-03-23 21:12:00,2.38825,2.38879,2.38657,2.38815,8000000.0
2009-03-23 21:13:00,2.38672,2.38739,2.38615,2.38739,8000000.0
2009-03-23 21:14:00,2.38842,2.38842,2.38801,2.38809,8000000.0
2009-03-23 21:15:00,2.38802,2.3882,2.38802,2.38802,11000000.0
2009-03-23 21:16:00,2.38775,2.38808,2.38766,2.38766,9000000.0
2009-03-23 21:17:00,2.38759,2.38759,2.38705,2.38722,7000000.0
2009-03-23 21:18:00,2.38715,2.38763,2.38715,2.38728,7000000.0
2009-03-23 21:19:00,2.38705,2.38722,2.38705,2.38722,7000000.0
2009-03-23 21:20:00,2.38699,2.38719,2.38546,2.38546,12000000.0
2009-03-23 21:21:00,2.38519,2.38657,2.38506,2.38653,8000000.0
2009-03-23 21:22:00,2.38671,2.38698,2.38647,2.38647,7000000.0
2009-03-23 21:23:00,2.387,2.38723,2.387,2.38717,10000000.0
2009-03-23 21:24:00,2.38739,2.38752,2.38713,2.38752,8000000.0
2009-03-23 21:25:00,2.38728,2.38728,2.38716,2.38716,9000000.0
2009-03-23 21:26:00,2.38725,2.3873,2.38724,2.38724,17000000.0
2009-03-23 21:27:00,2.38719,2.38804,2.38719,2.38804,31000000.0
2009-03-23 21:28:00,2.38824,2.3885,2.38824,2.38842,20000000.0
2009-03-23 21:29:00,2.38836,2.3887,2.38836,2.3887,11000000.0
2009-03-23 21:30:00,2.38856,2.38856,2.38834,2.38834,9000000.0
2009-03-23 21:31:00,2.38839,2.38858,2.38839,2.38855,7000000.0
2009-03-23 21:32:00,2.38856,2.38856,2.38817,2.38817,8000000.0
2009-03-23 21:33:00,2.38798,2.3881,2.38798,2.38808,7000000.0
2009-03-23 21:34:00,2.38806,2.38806,2.38772,2.38772,10000000.0
2009-03-23 21:35:00,2.38713,2.38713,2.38683,2.38684,11000000.0
2009-03-23 21:36:00,2.38656,2.38656,2.38523,2.38571,11000000.0
2009-03-23 21:37:00,2.38564,2.38564,2.38395,2.38395,10000000.0
2009-03-23 21:38:00,2.38453,2.38556,2.3844,2.38504,26000000.0
2009-03-23 21:39:00,2.3847,2.38495,2.38469,2.38493,18000000.0
2009-03-23 21:40:00,2.38491,2.38491,2.38413,2.38417,12000000.0
2009-03-23 21:41:00,2.38411,2.38412,2.38263,2.38263,13000000.0
2009-03-23 21:42:00,2.38246,2.38335,2.38246,2.38303,7000000.0
2009-03-23 21:43:00,2.3832,2.38388,2.3832,2.3838,11000000.0
2009-03-23 21:44:00,2.38392,2.38392,2.38304,2.3835,18000000.0
2009-03-23 21:45:00,2.38346,2.3837,2.38329,2.3837,10000000.0
2009-03-23 21:46:00,2.38395,2.3851,2.38395,2.3851,15000000.0
2009-03-23 21:47:00,2.38514,2.38515,2.38484,2.3851,10000000.0
2009-03-23 21:48:00,2.38459,2.38459,2.38433,2.38433,7000000.0
2009-03-23 21:49:00,2.38438,2.38442,2.38435,2.38439,8000000.0
2009-03-23 21:50:00,2.38429,2.38429,2.38366,2.38366,10000000.0
2009-03-23 21:51:00,2.38334,2.38334,2.38252,2.3832,8000000.0
2009-03-23 21:52:00,2.38331,2.38354,2.38331,2.38339,10000000.0
2009-03-23 21:53:00,2.38318,2.3834,2.38318,2.38325,8000000.0
2009-03-23 21:54:00,2.38446,2.3845,2.38333,2.38333,9000000.0
2009-03-23 21:55:00,2.38354,2.38369,2.38338,2.38344,11000000.0
2009-03-23 21:56:00,2.38328,2.38369,2.38283,2.38283,22000000.0
2009-03-23 21:57:00,2.38253,2.38357,2.38253,2.38357,13000000.0
2009-03-23 21:58:00,2.38432,2.38474,2.38425,2.38432,16000000.0
2009-03-23 21:59:00,2.38395,2.38492,2.38395,2.38462,25000000.0
2009-03-23 22:00:00,2.38625,2.38942,2.38625,2.38818,12000000.0
2009-03-23 22:01:00,2.3863,2.38764,2.3863,2.3876,19000000.0
2009-03-23 22:02:00,2.38773,2.38779,2.38768,2.38768,11000000.0
2009-03-23 22:03:00,2.38717,2.38752,2.38717,2.38752,33000000.0
2009-03-23 22:04:00,2.38788,2.38832,2.38788,2.38805,11000000.0
2009-03-23 22:05:00,2.38761,2.38761,2.38603,2.38603,16000000.0
2009-03-23 22:06:00,2.38549,2.38549,2.3849,2.38542,8000000.0
2009-03-23 22:07:00,2.38556,2.38574,2.38543,2.38543,15000000.0
2009-03-23 22:08:00,2.38479,2.38488,2.38446,2.38446,30000000.0
2009-03-23 22:09:00,2.38454,2.38493,2.38442,2.38442,13000000.0
2009-03-23 22:10:00,2.38338,2.38338,2.38255,2.38273,8000000.0
2009-03-23 22:11:00,2.3827,2.38285,2.3827,2.38278,11000000.0
2009-03-23 22:12:00,2.38326,2.38341,2.38187,2.38341,15000000.0
2009-03-23 22:13:00,2.38286,2.38286,2.38281,2.38281,10000000.0
2009-03-23 22:14:00,2.38283,2.38343,2.38283,2.38318,13000000.0
2009-03-23 22:15:00,2.38308,2.38428,2.38303,2.38428,9000000.0
2009-03-23 22:16:00,2.38529,2.38535,2.38512,2.38512,8000000.0
2009-03-23 22:17:00,2.38504,2.38526,2.38504,2.3851,16000000.0
2009-03-23 22:18:00,2.38497,2.38497,2.38475,2.38475,9000000.0
2009-03-23 22:19:00,2.38474,2.38488,2.38467,2.38467,9000000.0
2009-03-23 22:20:00,2.38469,2.38491,2.38443,2.38443,7000000.0
2009-03-23 22:21:00,2.38431,2.38436,2.38376,2.38379,11000000.0
2009-03-23 22:22:00,2.38374,2.38374,2.38366,2.38369,11000000.0
2009-03-23 22:23:00,2.38353,2.38353,2.38301,2.38301,15000000.0
2009-03-23 22:24:00,2.38299,2.38305,2.38282,2.38282,10000000.0
2009-03-23 22:25:00,2.38328,2.38382,2.38328,2.38358,8000000.0
2009-03-23 22:26:00,2.38369,2.38375,2.38368,2.38368,8000000.0
2009-03-23 22:27:00,2.38309,2.38309,2.38173,2.38174,10000000.0
2009-03-23 22:28:00,2.38117,2.38158,2.38117,2.38139,10000000.0
2009-03-23 22:29:00,2.38144,2.38195,2.38144,2.38195,7000000.0
2009-03-23 22:30:00,2.38235,2.38254,2.38232,2.38241,11000000.0
2009-03-23 22:31:00,2.38255,2.38266,2.38255,2.38258,22000000.0
2009-03-23 22:32:00,2.38259,2.38268,2.3824,2.38247,7000000.0
2009-03-23 22:33:00,2.38239,2.38248,2.38231,2.38245,38000000.0
2009-03-23 22:34:00,2.3826,2.38292,2.3826,2.38292,47000000.0
2009-03-23 22:35:00,2.38306,2.38345,2.38306,2.38344,27000000.0
2009-03-23 22:36:00,2.3833,2.38336,2.38302,2.38308,26000000.0
2009-03-23 22:37:00,2.38407,2.38407,2.38311,2.38352,28000000.0
2009-03-23 22:38:00,2.38206,2.38264,2.38196,2.38259,15000000.0
2009-03-23 22:39:00,2.38281,2.38361,2.38281,2.38361,11000000.0
2009-03-23 22:40:00,2.38388,2.38388,2.38366,2.38366,9000000.0
2009-03-23 22:41:00,2.38358,2.38377,2.38354,2.38354,16000000.0
2009-03-23 22:42:00,2.38311,2.38338,2.38311,2.38331,9000000.0
2009-03-23 22:43:00,2.38377,2.3841,2.38377,2.38378,11000000.0
2009-03-23 22:44:00,2.38391,2.38446,2.38391,2.38446,8000000.0
2009-03-23 22:45:00,2.3844,2.3844,2.38397,2.38397,12000000.0
2009-03-23 22:46:00,2.38396,2.3846,2.38396,2.38417,9000000.0
2009-03-23 22:47:00,2.38425,2.38586,2.38425,2.38586,16000000.0
2009-03-23 22:48:00,2.3861,2.38649,2.3861,2.38627,11000000.0
2009-03-23 22:49:00,2.38629,2.38629,2.38601,2.3862,12000000.0
2009-03-23 22:50:00,2.38631,2.38631,2.38549,2.38561,16000000.0
2009-03-23 22:51:00,2.3859,2.38602,2.38516,2.38516,10000000.0
2009-03-23 22:52:00,2.38507,2.38518,2.38507,2.38518,10000000.0
2009-03-23 22:53:00,2.38498,2.38498,2.38461,2.38463,8000000.0
2009-03-23 22:54:00,2.38466,2.38548,2.38466,2.38489,13000000.0
2009-03-23 22:55:00,2.38515,2.38525,2.38496,2.38525,9000000.0
2009-03-23 22:56:00,2.38538,2.38538,2.38438,2.38438,8000000.0
2009-03-23 22:57:00,2.38416,2.38443,2.38412,2.38412,7000000.0
2009-03-23 22:58:00,2.38398,2.38398,2.38378,2.38386,7000000.0
2009-03-23 22:59:00,2.38375,2.38375,2.38294,2.38294,9000000.0
2009-03-23 23:00:00,2.38274,2.38274,2.38256,2.38256,12000000.0
2009-03-23 23:01:00,2.38241,2.38252,2.38233,2.38238,9000000.0
2009-03-23 23:02:00,2.38251,2.38271,2.3825,2.38271,8000000.0
2009-03-23 23:03:00,2.38281,2.38329,2.38281,2.38313,12000000.0
2009-03-23 23:04:00,2.38327,2.38327,2.38293,2.38307,11000000.0
2009-03-23 23:05:00,2.38338,2.38371,2.38338,2.38348,11000000.0
2009-03-23 23:06:00,2.38336,2.38342,2.38271,2.38271,8000000.0
2009-03-23 23:07:00,2.38229,2.38229,2.38215,2.38215,9000000.0
2009-03-23 23:08:00,2.38222,2.38222,2.38208,2.3821,15000000.0
2009-03-23 23:09:00,2.38194,2.38195,2.3819,2.38191,7000000.0
2009-03-23 23:10:00,2.38185,2.38185,2.38172,2.38172,6000000.0
2009-03-23 23:11:00,2.38175,2.38202,2.38175,2.38202,7000000.0
2009-03-23 23:12:00,2.38201,2.38201,2.38181,2.38192,8000000.0
2009-03-23 23:13:00,2.3818,2.38199,2.3818,2.3818,7000000.0
2009-03-23 23:14:00,2.38189,2.38208,2.38184,2.38193,9000000.0
2009-03-23 23:15:00,2.38182,2.38209,2.38179,2.38179,8000000.0
2009-03-23 23:16:00,2.38192,2.38207,2.38192,2.38204,9000000.0
2009-03-23 23:17:00,2.38211,2.38211,2.38116,2.38116,11000000.0
2009-03-23 23:18:00,2.38094,2.38115,2.38091,2.38115,9000000.0
2009-03-23 23:19:00,2.381,2.38103,2.3808,2.38103,11000000.0
2009-03-23 23:20:00,2.38146,2.38195,2.38146,2.38195,8000000.0
2009-03-23 23:21:00,2.38214,2.38255,2.38214,2.38223,10000000.0
2009-03-23 23:22:00,2.38238,2.38274,2.38238,2.38274,7000000.0
2009-03-23 23:23:00,2.38264,2.3828,2.38264,2.3828,7000000.0
2009-03-23 23:24:00,2.38278,2.38308,2.38278,2.38306,9000000.0
2009-03-23 23:25:00,2.38317,2.38325,2.38313,2.3832,15000000.0
2009-03-23 23:26:00,2.38035,2.38268,2.38033,2.38033,10000000.0
2009-03-23 23:27:00,2.38307,2.38316,2.38239,2.38239,8000000.0
2009-03-23 23:28:00,2.38202,2.38202,2.38178,2.38178,5000000.0
2009-03-23 23:29:00,2.38224,2.38224,2.38212,2.38212,25000000.0
2009-03-23 23:30:00,2.382,2.38201,2.38193,2.38195,16000000.0
2009-03-23 23:31:00,2.38209,2.38218,2.38208,2.38216,14000000.0
2009-03-23 23:32:00,2.38219,2.38237,2.3821,2.38212,9000000.0
2009-03-23 23:33:00,2.38171,2.38219,2.37997,2.38219,8000000.0
2009-03-23 23:34:00,2.38257,2.3826,2.38253,2.38259,9000000.0
2009-03-23 23:35:00,2.38231,2.38234,2.37989,2.38179,12000000.0
2009-03-23 23:36:00,2.3826,2.38269,2.38249,2.38263,9000000.0
2009-03-23 23:37:00,2.38209,2.38241,2.38209,2.38237,8000000.0
2009-03-23 23:38:00,2.38267,2.38274,2.38253,2.38274,7000000.0
2009-03-23 23:39:00,2.38328,2.38328,2.38229,2.38244,11000000.0
2009-03-23 23:40:00,2.38261,2.38261,2.38168,2.38173,21000000.0
2009-03-23 23:41:00,2.38169,2.38169,2.3814,2.38145,8000000.0
2009-03-23 23:42:00,2.38135,2.38148,2.3812,2.3812,19000000.0
2009-03-23 23:43:00,2.38067,2.38084,2.3805,2.38053,8000000.0
2009-03-23 23:44:00,2.38078,2.38155,2.38075,2.38155,8000000.0
2009-03-23 23:45:00,2.38161,2.38161,2.38132,2.38132,7000000.0
2009-03-23 23:46:00,2.38267,2.38321,2.38264,2.38321,8000000.0
2009-03-23 23:47:00,2.38343,2.38356,2.38335,2.38348,11000000.0
2009-03-23 23:48:00,2.38352,2.3836,2.38324,2.38324,7000000.0
2009-03-23 23:49:00,2.38332,2.38338,2.38286,2.38286,9000000.0
2009-03-23 23:50:00,2.38283,2.38319,2.38283,2.38311,8000000.0
2009-03-23 23:51:00,2.38325,2.38331,2.38323,2.38331,10000000.0
2009-03-23 23:52:00,2.383,2.383,2.38285,2.38291,7000000.0
2009-03-23 23:53:00,2.38325,2.38325,2.38264,2.3827,11000000.0
2009-03-23 23:54:00,2.38293,2.38341,2.38293,2.383,7000000.0
2009-03-23 23:55:00,2.383,2.383,2.38286,2.38292,9000000.0
2009-03-23 23:56:00,2.38314,2.38314,2.3825,2.3825,12000000.0
2009-03-23 23:57:00,2.38279,2.38302,2.38271,2.38302,25000000.0
2009-03-23 23:58:00,2.38318,2.38318,2.38295,2.38295,8000000.0
2009-03-23 23:59:00,2.38315,2.38315,2.38286,2.38308,18000000.0
2009-03-24 00:00:00,2.38307,2.38323,2.38305,2.38312,7000000.0
2009-03-24 00:01:00,2.38317,2.38317,2.383,2.383,8000000.0
2009-03-24 00:02:00,2.38292,2.38292,2.38266,2.38266,9000000.0
2009-03-24 00:03:00,2.38293,2.38295,2.38257,2.38257,12000000.0
2009-03-24 00:04:00,2.38291,2.38296,2.38289,2.38289,10000000.0
2009-03-24 00:05:00,2.38319,2.38398,2.38292,2.38398,9000000.0
2009-03-24 00:06:00,2.38422,2.38422,2.38352,2.38352,8000000.0
2009-03-24 00:07:00,2.38369,2.38568,2.38369,2.38568,9000000.0
2009-03-24 00:08:00,2.38593,2.38604,2.38591,2.38596,8000000.0
2009-03-24 00:09:00,2.38667,2.38723,2.38667,2.38723,7000000.0
2009-03-24 00:10:00,2.38728,2.38728,2.38717,2.38718,23000000.0
2009-03-24 00:11:00,2.38719,2.38724,2.38679,2.38691,10000000.0
2009-03-24 00:12:00,2.38704,2.38726,2.3868,2.38726,9000000.0
2009-03-24 00:13:00,2.38734,2.38785,2.38734,2.38739,8000000.0
2009-03-24 00:14:00,2.38731,2.38743,2.38731,2.38743,7000000.0
2009-03-24 00:15:00,2.38716,2.38716,2.38679,2.38693,9000000.0
2009-03-24 00:16:00,2.38686,2.387,2.38646,2.387,9000000.0
2009-03-24 00:17:00,2.38727,2.38727,2.387,2.38708,7000000.0
2009-03-24 00:18:00,2.38707,2.38721,2.38707,2.38718,8000000.0
2009-03-24 00:19:00,2.38732,2.3879,2.38732,2.3879,10000000.0
2009-03-24 00:20:00,2.38784,2.38813,2.38782,2.38813,10000000.0
2009-03-24 00:21:00,2.38816,2.38829,2.38815,2.38829,8000000.0
2009-03-24 00:22:00,2.38811,2.38811,2.38781,2.38781,8000000.0
2009-03-24 00:23:00,2.38747,2.38747,2.38696,2.38696,8000000.0
2009-03-24 00:24:00,2.38709,2.38752,2.38709,2.38752,8000000.0
2009-03-24 00:25:00,2.38687,2.38729,2.3866,2.38729,11000000.0
2009-03-24 00:26:00,2.38753,2.38753,2.38714,2.38724,7000000.0
2009-03-24 00:27:00,2.38694,2.38694,2.38636,2.38636,10000000.0
2009-03-24 00:28:00,2.3861,2.38664,2.3861,2.38664,5000000.0
2009-03-24 00:29:00,2.38742,2.38813,2.38742,2.3878,10000000.0
2009-03-24 00:30:00,2.3879,2.38834,2.3879,2.38834,8000000.0
2009-03-24 00:31:00,2.3882,2.3882,2.38807,2.38807,7000000.0
2009-03-24 00:32:00,2.38814,2.38823,2.38798,2.38804,7000000.0
2009-03-24 00:33:00,2.38871,2.38871,2.38764,2.38819,9000000.0
2009-03-24 00:34:00,2.3883,2.3885,2.38791,2.38804,23000000.0
2009-03-24 00:35:00,2.38811,2.38819,2.38719,2.38719,7000000.0
2009-03-24 00:36:00,2.38707,2.38728,2.38707,2.38728,9000000.0
2009-03-24 00:37:00,2.38748,2.38854,2.38563,2.38854,8000000.0
2009-03-24 00:38:00,2.38885,2.38909,2.38885,2.38885,7000000.0
2009-03-24 00:39:00,2.3887,2.38887,2.38848,2.38887,7000000.0
2009-03-24 00:40:00,2.38885,2.38919,2.38885,2.38919,7000000.0
2009-03-24 00:41:00,2.38904,2.38904,2.38861,2.38899,6000000.0
2009-03-24 00:42:00,2.3893,2.38936,2.38915,2.38915,8000000.0
2009-03-24 00:43:00,2.38896,2.38901,2.38882,2.38901,5000000.0
2009-03-24 00:44:00,2.38902,2.38902,2.38836,2.3888,11000000.0
2009-03-24 00:45:00,2.38882,2.38918,2.38882,2.38912,16000000.0
2009-03-24 00:46:00,2.3893,2.38932,2.38834,2.38908,10000000.0
2009-03-24 00:47:00,2.38941,2.38976,2.38941,2.38956,7000000.0
2009-03-24 00:48:00,2.38945,2.38967,2.38934,2.38958,8000000.0
2009-03-24 00:49:00,2.38989,2.38989,2.38944,2.38944,10000000.0
2009-03-24 00:50:00,2.38931,2.38966,2.38931,2.38966,10000000.0
2009-03-24 00:51:00,2.38946,2.38985,2.38946,2.38985,8000000.0
2009-03-24 00:52:00,2.38993,2.39012,2.38991,2.38993,7000000.0
2009-03-24 00:53:00,2.39004,2.39021,2.38945,2.38945,11000000.0
2009-03-24 00:54:00,2.38993,2.39026,2.3899,2.39026,10000000.0
2009-03-24 00:55:00,2.39026,2.39031,2.39009,2.39031,7000000.0
2009-03-24 00:56:00,2.39046,2.39046,2.38932,2.39035,11000000.0
2009-03-24 00:57:00,2.39051,2.39051,2.38927,2.38927,7000000.0
2009-03-24 00:58:00,2.39027,2.39027,2.38922,2.38922,10000000.0
2009-03-24 00:59:00,2.38763,2.38833,2.38725,2.38833,7000000.0
2009-03-24 01:00:00,2.38856,2.3887,2.3885,2.38857,19000000.0
2009-03-24 01:01:00,2.38817,2.38827,2.38798,2.38805,12000000.0
2009-03-24 01:02:00,2.38795,2.38804,2.3876,2.3876,8000000.0
2009-03-24 01:03:00,2.38748,2.38748,2.38698,2.38701,7000000.0
2009-03-24 01:04:00,2.38748,2.38769,2.38641,2.38641,8000000.0
2009-03-24 01:05:00,2.38673,2.38743,2.38673,2.38743,7000000.0
2009-03-24 01:06:00,2.38777,2.38777,2.38664,2.38747,8000000.0
2009-03-24 01:07:00,2.38778,2.38839,2.38778,2.38833,8000000.0
2009-03-24 01:08:00,2.38808,2.38808,2.38741,2.38749,5000000.0
2009-03-24 01:09:00,2.38765,2.38769,2.3874,2.3874,5000000.0
2009-03-24 01:10:00,2.38704,2.38732,2.38692,2.38732,10000000.0
2009-03-24 01:11:00,2.3871,2.38721,2.38658,2.38658,11000000.0
2009-03-24 01:12:00,2.38549,2.38599,2.38549,2.38599,8000000.0
2009-03-24 01:13:00,2.38637,2.38641,2.38606,2.38606,10000000.0
2009-03-24 01:14:00,2.3859,2.3859,2.38356,2.38461,10000000.0
2009-03-24 01:15:00,2.38455,2.38477,2.38434,2.38468,10000000.0
2009-03-24 01:16:00,2.38475,2.38486,2.38471,2.38476,8000000.0
2009-03-24 01:17:00,2.38465,2.38475,2.38465,2.38466,10000000.0
2009-03-24 01:18:00,2.38474,2.38474,2.38463,2.38463,8000000.0
2009-03-24 01:19:00,2.38475,2.38489,2.38473,2.38489,11000000.0
2009-03-24 01:20:00,2.38495,2.38498,2.38489,2.38495,13000000.0
2009-03-24 01:21:00,2.38474,2.38526,2.38465,2.38526,7000000.0
2009-03-24 01:22:00,2.38483,2.38497,2.38483,2.38489,7000000.0
2009-03-24 01:23:00,2.38485,2.38495,2.38481,2.38488,11000000.0
2009-03-24 01:24:00,2.38484,2.38492,2.38484,2.38491,7000000.0
2009-03-24 01:25:00,2.38493,2.38493,2.3837,2.3837,9000000.0
2009-03-24 01:26:00,2.38341,2.38355,2.38219,2.38219,14000000.0
2009-03-24 01:27:00,2.38247,2.38264,2.38175,2.38175,15000000.0
2009-03-24 01:28:00,2.3819,2.38253,2.38175,2.38239,9000000.0
2009-03-24 01:29:00,2.38232,2.38232,2.38205,2.38218,10000000.0
2009-03-24 01:30:00,2.38206,2.38249,2.38153,2.38249,10000000.0
2009-03-24 01:31:00,2.38308,2.38308,2.38296,2.383,10000000.0
2009-03-24 01:32:00,2.38293,2.38309,2.38289,2.38309,18000000.0
2009-03-24 01:33:00,2.38299,2.38299,2.38286,2.38291,20000000.0
2009-03-24 01:34:00,2.38286,2.38286,2.38266,2.38266,16000000.0
2009-03-24 01:35:00,2.38279,2.38293,2.38279,2.38285,8000000.0
2009-03-24 01:36:00,2.38261,2.38263,2.38254,2.38254,9000000.0
2009-03-24 01:37:00,2.38234,2.38234,2.38201,2.38208,7000000.0
2009-03-24 01:38:00,2.38211,2.38307,2.38188,2.38307,12000000.0
2009-03-24 01:39:00,2.38255,2.38366,2.38255,2.38366,12000000.0
2009-03-24 01:40:00,2.38374,2.38377,2.38374,2.38377,7000000.0
2009-03-24 01:41:00,2.38381,2.38394,2.38381,2.38394,11000000.0
2009-03-24 01:42:00,2.38392,2.38403,2.38381,2.38381,7000000.0
2009-03-24 01:43:00,2.38391,2.38405,2.3836,2.3836,8000000.0
2009-03-24 01:44:00,2.38366,2.38385,2.38366,2.38385,7000000.0
2009-03-24 01:45:00,2.38402,2.38462,2.38402,2.38462,7000000.0
2009-03-24 01:46:00,2.38455,2.38455,2.38419,2.38431,7000000.0
2009-03-24 01:47:00,2.38463,2.3852,2.38463,2.3852,14000000.0
2009-03-24 01:48:00,2.38499,2.3859,2.38499,2.3859,7000000.0
2009-03-24 01:49:00,2.3855,2.38598,2.3855,2.38583,8000000.0
2009-03-24 01:50:00,2.38594,2.38601,2.38532,2.38593,10000000.0
2009-03-24 01:51:00,2.38601,2.38613,2.38596,2.38601,16000000.0
2009-03-24 01:52:00,2.38572,2.38576,2.38546,2.38546,13000000.0
2009-03-24 01:53:00,2.38605,2.38634,2.38605,2.38633,7000000.0
2009-03-24 01:54:00,2.38528,2.38582,2.38479,2.38582,9000000.0
2009-03-24 01:55:00,2.38544,2.38553,2.38509,2.38553,12000000.0
2009-03-24 01:56:00,2.38512,2.3854,2.38481,2.3854,17000000.0
2009-03-24 01:57:00,2.38559,2.38559,2.38501,2.38501,13000000.0
2009-03-24 01:58:00,2.3848,2.3848,2.38473,2.38473,10000000.0
2009-03-24 01:59:00,2.38471,2.38471,2.38451,2.38466,11000000.0
2009-03-24 02:00:00,2.38449,2.38456,2.38416,2.38447,7000000.0
2009-03-24 02:01:00,2.38485,2.38534,2.38485,2.3852,8000000.0
2009-03-24 02:02:00,2.38498,2.38516,2.38494,2.38515,9000000.0
2009-03-24 02:03:00,2.38506,2.38579,2.38386,2.3846,10000000.0
2009-03-24 02:04:00,2.38385,2.38401,2.38381,2.38397,9000000.0
2009-03-24 02:05:00,2.38383,2.38412,2.38375,2.38412,10000000.0
2009-03-24 02:06:00,2.38352,2.38352,2.38297,2.38352,8000000.0
2009-03-24 02:07:00,2.38385,2.38395,2.38378,2.38378,8000000.0
2009-03-24 02:08:00,2.38375,2.38409,2.38375,2.38409,10000000.0
2009-03-24 02:09:00,2.38412,2.38442,2.38412,2.38437,7000000.0
2009-03-24 02:10:00,2.38452,2.38452,2.38407,2.38407,8000000.0
2009-03-24 02:11:00,2.38414,2.38436,2.38414,2.38436,8000000.0
2009-03-24 02:12:00,2.38449,2.38449,2.38441,2.38449,7000000.0
2009-03-24 02:13:00,2.38471,2.38473,2.38461,2.38473,7000000.0
2009-03-24 02:14:00,2.38425,2.38434,2.38406,2.38406,7000000.0
2009-03-24 02:15:00,2.38474,2.38513,2.38466,2.3851,8000000.0
2009-03-24 02:16:00,2.385,2.38519,2.385,2.38518,9000000.0
2009-03-24 02:17:00,2.38542,2.3855,2.38428,2.38428,9000000.0
2009-03-24 02:18:00,2.3843,2.38501,2.3843,2.38486,7000000.0
2009-03-24 02:19:00,2.38541,2.38582,2.38526,2.38553,11000000.0
2009-03-24 02:20:00,2.38527,2.3859,2.38527,2.3859,9000000.0
2009-03-24 02:21:00,2.38526,2.38573,2.38511,2.38573,7000000.0
2009-03-24 02:22:00,2.38432,2.38432,2.38266,2.38266,8000000.0
2009-03-24 02:23:00,2.38336,2.38336,2.38226,2.38227,10000000.0
2009-03-24 02:24:00,2.38195,2.38195,2.38153,2.38153,8000000.0
2009-03-24 02:25:00,2.38149,2.38186,2.38149,2.38182,11000000.0
2009-03-24 02:26:00,2.38219,2.38219,2.38171,2.38171,7000000.0
2009-03-24 02:27:00,2.38159,2.3819,2.38128,2.38128,9000000.0
2009-03-24 02:28:00,2.38138,2.38271,2.38133,2.38271,6000000.0
2009-03-24 02:29:00,2.38303,2.38351,2.38303,2.38351,7000000.0
2009-03-24 02:30:00,2.38319,2.38319,2.38216,2.38216,10000000.0
2009-03-24 02:31:00,2.38215,2.38227,2.38005,2.38005,8000000.0
2009-03-24 02:32:00,2.37942,2.38018,2.3794,2.38018,7000000.0
2009-03-24 02:33:00,2.38025,2.38025,2.37973,2.38017,8000000.0
2009-03-24 02:34:00,2.38032,2.38059,2.38009,2.38009,7000000.0
2009-03-24 02:35:00,2.37977,2.37992,2.37971,2.37976,11000000.0
2009-03-24 02:36:00,2.3798,2.38079,2.3798,2.38079,7000000.0
2009-03-24 02:37:00,2.38205,2.38365,2.38205,2.38335,7000000.0
2009-03-24 02:38:00,2.38239,2.38239,2.38153,2.38153,7000000.0
2009-03-24 02:39:00,2.38113,2.38166,2.38113,2.38163,8000000.0
2009-03-24 02:40:00,2.38176,2.38187,2.38174,2.38187,7000000.0
2009-03-24 02:41:00,2.38195,2.38201,2.38153,2.38153,8000000.0
2009-03-24 02:42:00,2.38124,2.38135,2.38065,2.38135,8000000.0
2009-03-24 02:43:00,2.38178,2.38183,2.38168,2.38178,9000000.0
2009-03-24 02:44:00,2.38175,2.38194,2.38174,2.38194,7000000.0
2009-03-24 02:45:00,2.38208,2.38208,2.38177,2.38193,8000000.0
2009-03-24 02:46:00,2.38173,2.38173,2.38121,2.38121,7000000.0
2009-03-24 02:47:00,2.38112,2.38167,2.38112,2.38144,11000000.0
2009-03-24 02:48:00,2.38129,2.3814,2.38104,2.38108,11000000.0
2009-03-24 02:49:00,2.38016,2.38016,2.37794,2.37794,11000000.0
2009-03-24 02:50:00,2.37833,2.37861,2.37812,2.37812,7000000.0
2009-03-24 02:51:00,2.37835,2.37906,2.37835,2.37903,8000000.0
2009-03-24 02:52:00,2.37858,2.3795,2.37858,2.3795,7000000.0
2009-03-24 02:53:00,2.37959,2.37974,2.37944,2.3796,8000000.0
2009-03-24 02:54:00,2.37969,2.37996,2.37963,2.37975,7000000.0
2009-03-24 02:55:00,2.37976,2.38157,2.37975,2.38157,8000000.0
2009-03-24 02:56:00,2.3814,2.38164,2.3814,2.38153,10000000.0
2009-03-24 02:57:00,2.38181,2.38207,2.38132,2.38207,8000000.0
2009-03-24 02:58:00,2.38242,2.38242,2.3821,2.38228,7000000.0
2009-03-24 02:59:00,2.38252,2.38264,2.3825,2.3826,9000000.0
2009-03-24 03:00:00,2.38252,2.38252,2.38201,2.38201,7000000.0
2009-03-24 03:01:00,2.38144,2.38144,2.3805,2.3805,8000000.0
2009-03-24 03:02:00,2.38033,2.38114,2.38033,2.38114,10000000.0
2009-03-24 03:03:00,2.38103,2.38104,2.38067,2.38104,7000000.0
2009-03-24 03:04:00,2.38086,2.38086,2.3804,2.3804,7000000.0
2009-03-24 03:05:00,2.38044,2.38166,2.38044,2.38166,8000000.0
2009-03-24 03:06:00,2.38201,2.38208,2.38187,2.38208,10000000.0
2009-03-24 03:07:00,2.38287,2.38372,2.38287,2.38372,8000000.0
2009-03-24 03:08:00,2.38398,2.38492,2.38395,2.38492,7000000.0
2009-03-24 03:09:00,2.38554,2.38554,2.38483,2.38483,8000000.0
2009-03-24 03:10:00,2.38438,2.38461,2.38408,2.38408,10000000.0
2009-03-24 03:11:00,2.38363,2.38477,2.38363,2.38477,10000000.0
2009-03-24 03:12:00,2.38346,2.38397,2.38289,2.38397,7000000.0
2009-03-24 03:13:00,2.38339,2.38379,2.38332,2.38379,11000000.0
2009-03-24 03:14:00,2.38437,2.38478,2.38437,2.38478,8000000.0
2009-03-24 03:15:00,2.38509,2.38509,2.38468,2.38493,7000000.0
2009-03-24 03:16:00,2.38382,2.38385,2.38347,2.38347,8000000.0
2009-03-24 03:17:00,2.38274,2.38282,2.38201,2.38201,11000000.0
2009-03-24 03:18:00,2.38295,2.383,2.38269,2.383,10000000.0
2009-03-24 03:19:00,2.38349,2.38421,2.38349,2.38421,7000000.0
2009-03-24 03:20:00,2.3853,2.38641,2.3853,2.38641,10000000.0
2009-03-24 03:21:00,2.38625,2.3882,2.38625,2.3882,7000000.0
2009-03-24 03:22:00,2.38844,2.38844,2.38791,2.38791,8000000.0
2009-03-24 03:23:00,2.38673,2.38673,2.38607,2.38616,7000000.0
2009-03-24 03:24:00,2.38628,2.38628,2.38505,2.38505,10000000.0
2009-03-24 03:25:00,2.38471,2.38471,2.3841,2.38448,8000000.0
2009-03-24 03:26:00,2.38429,2.3843,2.38409,2.38409,7000000.0
2009-03-24 03:27:00,2.38347,2.38356,2.38282,2.38324,8000000.0
2009-03-24 03:28:00,2.38334,2.38356,2.38313,2.38353,8000000.0
2009-03-24 03:29:00,2.38403,2.38443,2.38403,2.38443,11000000.0
2009-03-24 03:30:00,2.38532,2.38546,2.38523,2.38523,8000000.0
2009-03-24 03:31:00,2.385,2.38518,2.38485,2.38485,9000000.0
2009-03-24 03:32:00,2.38484,2.38555,2.38484,2.38554,9000000.0
2009-03-24 03:33:00,2.38573,2.38647,2.38573,2.38647,7000000.0
2009-03-24 03:34:00,2.38638,2.38638,2.38588,2.38588,9000000.0
2009-03-24 03:35:00,2.38604,2.38693,2.38604,2.38693,10000000.0
2009-03-24 03:36:00,2.38689,2.38696,2.38633,2.38635,8000000.0
2009-03-24 03:37:00,2.38613,2.38637,2.38613,2.38617,9000000.0
2009-03-24 03:38:00,2.38613,2.38613,2.38595,2.38595,7000000.0
2009-03-24 03:39:00,2.3857,2.3857,2.38534,2.38535,8000000.0
2009-03-24 03:40:00,2.38564,2.38618,2.38454,2.38454,11000000.0
2009-03-24 03:41:00,2.38523,2.38534,2.38463,2.38534,10000000.0
2009-03-24 03:42:00,2.38554,2.38564,2.38518,2.38518,5000000.0
2009-03-24 03:43:00,2.38506,2.38506,2.38481,2.38486,7000000.0
2009-03-24 03:44:00,2.3851,2.38546,2.385,2.38546,8000000.0
2009-03-24 03:45:00,2.38569,2.38593,2.38547,2.38547,8000000.0
2009-03-24 03:46:00,2.38541,2.38541,2.38529,2.38539,8000000.0
2009-03-24 03:47:00,2.38519,2.38551,2.38447,2.38551,7000000.0
2009-03-24 03:48:00,2.38527,2.38535,2.38523,2.38533,11000000.0
2009-03-24 03:49:00,2.38558,2.38596,2.38558,2.38585,8000000.0
2009-03-24 03:50:00,2.38579,2.3858,2.38562,2.38576,7000000.0
2009-03-24 03:51:00,2.3856,2.38581,2.38547,2.38547,9000000.0
2009-03-24 03:52:00,2.38493,2.38493,2.38262,2.38294,8000000.0
2009-03-24 03:53:00,2.38257,2.38322,2.38225,2.38281,10000000.0
2009-03-24 03:54:00,2.38271,2.38306,2.38271,2.383,11000000.0
2009-03-24 03:55:00,2.3832,2.38389,2.3832,2.38377,7000000.0
2009-03-24 03:56:00,2.38409,2.38438,2.384,2.38436,10000000.0
2009-03-24 03:57:00,2.38436,2.38446,2.38415,2.38446,8000000.0
2009-03-24 03:58:00,2.38458,2.38458,2.38371,2.38417,8000000.0
2009-03-24 03:59:00,2.38419,2.38446,2.38419,2.38446,7000000.0
2009-03-24 04:00:00,2.38451,2.38464,2.38445,2.38463,9000000.0
2009-03-24 04:01:00,2.38459,2.38505,2.38459,2.38505,7000000.0
2009-03-24 04:02:00,2.3847,2.3847,2.3835,2.38352,8000000.0
2009-03-24 04:03:00,2.38333,2.38336,2.38318,2.38328,8000000.0
2009-03-24 04:04:00,2.38334,2.38379,2.38334,2.38379,10000000.0
2009-03-24 04:05:00,2.384,2.384,2.38201,2.38201,9000000.0
2009-03-24 04:06:00,2.38338,2.38338,2.38305,2.38306,8000000.0
2009-03-24 04:07:00,2.38256,2.38268,2.3815,2.3815,11000000.0
2009-03-24 04:08:00,2.38252,2.38328,2.38252,2.38328,7000000.0
2009-03-24 04:09:00,2.38331,2.38361,2.38331,2.38361,8000000.0
2009-03-24 04:10:00,2.38469,2.38502,2.38469,2.385,10000000.0
2009-03-24 04:11:00,2.38498,2.38518,2.38495,2.38495,7000000.0
2009-03-24 04:12:00,2.3847,2.38521,2.38452,2.38521,8000000.0
2009-03-24 04:13:00,2.38536,2.38571,2.38536,2.38559,8000000.0
2009-03-24 04:14:00,2.38599,2.38607,2.38599,2.38602,7000000.0
2009-03-24 04:15:00,2.3859,2.3859,2.38547,2.38547,7000000.0
2009-03-24 04:16:00,2.38573,2.38578,2.3856,2.3856,7000000.0
2009-03-24 04:17:00,2.38583,2.38645,2.38583,2.38626,8000000.0
2009-03-24 04:18:00,2.38632,2.38651,2.38617,2.38617,11000000.0
2009-03-24 04:19:00,2.38562,2.38562,2.38542,2.38547,7000000.0
2009-03-24 04:20:00,2.38518,2.38536,2.38505,2.38536,10000000.0
2009-03-24 04:21:00,2.38547,2.38585,2.38546,2.38546,8000000.0
2009-03-24 04:22:00,2.38517,2.38517,2.38502,2.38514,5000000.0
2009-03-24 04:23:00,2.38518,2.38518,2.38501,2.38512,7000000.0
2009-03-24 04:24:00,2.38568,2.38575,2.38546,2.38575,9000000.0
2009-03-24 04:25:00,2.38575,2.38575,2.3851,2.3851,11000000.0
2009-03-24 04:26:00,2.38519,2.38598,2.38519,2.38598,7000000.0
2009-03-24 04:27:00,2.38584,2.38613,2.38576,2.38604,8000000.0
2009-03-24 04:28:00,2.38563,2.38614,2.38558,2.38614,7000000.0
2009-03-24 04:29:00,2.38597,2.38597,2.38529,2.38564,8000000.0
2009-03-24 04:30:00,2.38557,2.38596,2.38508,2.38596,9000000.0
2009-03-24 04:31:00,2.38621,2.38631,2.38612,2.38614,10000000.0
2009-03-24 04:32:00,2.38521,2.38551,2.38515,2.38515,8000000.0
2009-03-24 04:33:00,2.38482,2.38536,2.38482,2.38535,8000000.0
2009-03-24 04:34:00,2.38588,2.38588,2.38549,2.38549,7000000.0
2009-03-24 04:35:00,2.38544,2.3855,2.38528,2.3855,7000000.0
2009-03-24 04:36:00,2.38563,2.38563,2.38548,2.38556,8000000.0
2009-03-24 04:37:00,2.38547,2.38557,2.38541,2.38557,5000000.0
2009-03-24 04:38:00,2.38572,2.38572,2.38545,2.38545,9000000.0
2009-03-24 04:39:00,2.38585,2.38585,2.38566,2.38576,9000000.0
2009-03-24 04:40:00,2.38641,2.38763,2.38641,2.38736,7000000.0
2009-03-24 04:41:00,2.3872,2.3872,2.387,2.38718,8000000.0
2009-03-24 04:42:00,2.38691,2.38691,2.38647,2.38686,7000000.0
2009-03-24 04:43:00,2.38672,2.38672,2.38599,2.38652,11000000.0
2009-03-24 04:44:00,2.38731,2.38731,2.38615,2.38621,9000000.0
2009-03-24 04:45:00,2.38639,2.38651,2.38632,2.38647,11000000.0
2009-03-24 04:46:00,2.38645,2.38645,2.38586,2.38603,7000000.0
2009-03-24 04:47:00,2.3859,2.3859,2.38549,2.38549,7000000.0
2009-03-24 04:48:00,2.38563,2.38592,2.38563,2.38572,7000000.0
2009-03-24 04:49:00,2.38587,2.38587,2.38524,2.3854,11000000.0
2009-03-24 04:50:00,2.3853,2.38542,2.38528,2.38542,9000000.0
2009-03-24 04:51:00,2.38569,2.38569,2.38548,2.38548,7000000.0
2009-03-24 04:52:00,2.38552,2.38658,2.38552,2.38658,10000000.0
2009-03-24 04:53:00,2.38607,2.38673,2.38607,2.38634,9000000.0
2009-03-24 04:54:00,2.38621,2.38621,2.38572,2.38572,8000000.0
2009-03-24 04:55:00,2.38613,2.38631,2.38594,2.38631,8000000.0
2009-03-24 04:56:00,2.38672,2.38672,2.38661,2.38672,6000000.0
2009-03-24 04:57:00,2.38654,2.38675,2.38642,2.38642,8000000.0
2009-03-24 04:58:00,2.38615,2.38721,2.38603,2.38714,8000000.0
2009-03-24 04:59:00,2.38694,2.38694,2.38524,2.38524,8000000.0
2009-03-24 05:00:00,2.38487,2.38532,2.38479,2.38532,7000000.0
2009-03-24 05:01:00,2.38634,2.38634,2.3859,2.38603,9000000.0
2009-03-24 05:02:00,2.38582,2.38592,2.38572,2.38591,7000000.0
2009-03-24 05:03:00,2.38609,2.38726,2.38609,2.38726,7000000.0
2009-03-24 05:04:00,2.38654,2.38701,2.38654,2.38701,7000000.0
2009-03-24 05:05:00,2.38782,2.38806,2.38782,2.38784,5000000.0
2009-03-24 05:06:00,2.38762,2.38839,2.38762,2.38839,7000000.0
2009-03-24 05:07:00,2.38851,2.38851,2.38824,2.38832,8000000.0
2009-03-24 05:08:00,2.38832,2.3885,2.38825,2.38843,10000000.0
2009-03-24 05:09:00,2.38916,2.38941,2.38916,2.38921,7000000.0
2009-03-24 05:10:00,2.38911,2.38911,2.38881,2.38881,7000000.0
2009-03-24 05:11:00,2.38929,2.38929,2.38896,2.38908,8000000.0
2009-03-24 05:12:00,2.38906,2.38932,2.38906,2.38931,11000000.0
2009-03-24 05:13:00,2.38954,2.38981,2.38936,2.38976,8000000.0
2009-03-24 05:14:00,2.38989,2.38989,2.38952,2.38952,7000000.0
2009-03-24 05:15:00,2.38957,2.38959,2.38952,2.38956,7000000.0
2009-03-24 05:16:00,2.3899,2.39003,2.38987,2.38987,7000000.0
2009-03-24 05:17:00,2.38977,2.39008,2.38977,2.39004,7000000.0
2009-03-24 05:18:00,2.38963,2.38974,2.38952,2.38972,8000000.0
2009-03-24 05:19:00,2.3896,2.3896,2.3892,2.38924,7000000.0
2009-03-24 05:20:00,2.38908,2.38913,2.38877,2.38884,9000000.0
2009-03-24 05:21:00,2.38928,2.38972,2.38855,2.38972,8000000.0
2009-03-24 05:22:00,2.38928,2.38941,2.38922,2.38941,7000000.0
2009-03-24 05:23:00,2.38953,2.38953,2.38934,2.38934,10000000.0
2009-03-24 05:24:00,2.38904,2.38904,2.38702,2.38702,8000000.0
2009-03-24 05:25:00,2.3866,2.38724,2.38643,2.38724,7000000.0
2009-03-24 05:26:00,2.3871,2.3871,2.38661,2.38689,7000000.0
2009-03-24 05:27:00,2.38644,2.38649,2.38623,2.38623,8000000.0
2009-03-24 05:28:00,2.38598,2.38603,2.3859,2.3859,9000000.0
2009-03-24 05:29:00,2.38608,2.38692,2.38607,2.38692,7000000.0
2009-03-24 05:30:00,2.38703,2.38715,2.38703,2.38705,10000000.0
2009-03-24 05:31:00,2.38724,2.38724,2.38699,2.38715,8000000.0
2009-03-24 05:32:00,2.38712,2.38716,2.38704,2.38711,8000000.0
2009-03-24 05:33:00,2.38712,2.38712,2.38636,2.38636,9000000.0
2009-03-24 05:34:00,2.38655,2.38701,2.38621,2.38621,8000000.0
2009-03-24 05:35:00,2.38581,2.38581,2.38535,2.38535,7000000.0
2009-03-24 05:36:00,2.38598,2.38607,2.38584,2.38607,5000000.0
2009-03-24 05:37:00,2.38628,2.38636,2.38609,2.38609,7000000.0
2009-03-24 05:38:00,2.38598,2.38625,2.38588,2.38588,9000000.0
2009-03-24 05:39:00,2.38611,2.38611,2.38595,2.38595,7000000.0
2009-03-24 05:40:00,2.38652,2.38652,2.38514,2.38514,7000000.0
2009-03-24 05:41:00,2.38591,2.38591,2.3858,2.38585,8000000.0
2009-03-24 05:42:00,2.38577,2.38577,2.38558,2.38569,7000000.0
2009-03-24 05:43:00,2.38576,2.38602,2.38576,2.38596,9000000.0
2009-03-24 05:44:00,2.38616,2.38616,2.38419,2.38602,8000000.0
2009-03-24 05:45:00,2.3864,2.38649,2.3863,2.38649,11000000.0
2009-03-24 05:46:00,2.39131,2.39131,2.39054,2.3907,8000000.0
2009-03-24 05:47:00,2.3866,2.38685,2.3866,2.38674,8000000.0
2009-03-24 05:48:00,2.38676,2.38792,2.38658,2.38792,9000000.0
2009-03-24 05:49:00,2.38855,2.38855,2.38799,2.38808,8000000.0
2009-03-24 05:50:00,2.3886,2.38894,2.3886,2.38894,9000000.0
2009-03-24 05:51:00,2.38848,2.38855,2.38831,2.38831,8000000.0
2009-03-24 05:52:00,2.38899,2.38899,2.38884,2.38884,8000000.0
2009-03-24 05:53:00,2.38794,2.38853,2.38789,2.38839,7000000.0
2009-03-24 05:54:00,2.38961,2.39067,2.38961,2.39051,10000000.0
2009-03-24 05:55:00,2.3907,2.39105,2.3907,2.39105,5000000.0
2009-03-24 05:56:00,2.39098,2.39102,2.38871,2.38871,11000000.0
2009-03-24 05:57:00,2.38861,2.38962,2.38861,2.38962,8000000.0
2009-03-24 05:58:00,2.39115,2.39141,2.39108,2.39114,9000000.0
2009-03-24 05:59:00,2.39092,2.39133,2.39092,2.39133,10000000.0
2009-03-24 06:00:00,2.39091,2.39116,2.39053,2.39058,8000000.0
2009-03-24 06:01:00,2.39086,2.39086,2.38963,2.38963,7000000.0
2009-03-24 06:02:00,2.38972,2.38999,2.38972,2.38985,7000000.0
2009-03-24 06:03:00,2.39009,2.39019,2.39004,2.39016,8000000.0
2009-03-24 06:04:00,2.39003,2.39011,2.38997,2.3901,7000000.0
2009-03-24 06:05:00,2.39008,2.39008,2.3898,2.38998,7000000.0
2009-03-24 06:06:00,2.39001,2.3903,2.39001,2.3903,7000000.0
2009-03-24 06:07:00,2.38931,2.38955,2.3888,2.38955,7000000.0
2009-03-24 06:08:00,2.38968,2.39011,2.38968,2.39011,7000000.0
2009-03-24 06:09:00,2.39022,2.39022,2.38993,2.3901,8000000.0
2009-03-24 06:10:00,2.39018,2.39072,2.39018,2.39072,8000000.0
2009-03-24 06:11:00,2.39105,2.39105,2.38994,2.39006,8000000.0
2009-03-24 06:12:00,2.39036,2.39036,2.38981,2.38981,8000000.0
2009-03-24 06:13:00,2.38949,2.38952,2.3893,2.38952,8000000.0
2009-03-24 06:14:00,2.38911,2.3892,2.38824,2.3892,10000000.0
2009-03-24 06:15:00,2.38951,2.38965,2.38927,2.38927,8000000.0
2009-03-24 06:16:00,2.38939,2.38939,2.38898,2.38898,11000000.0
2009-03-24 06:17:00,2.38956,2.38998,2.38956,2.38976,7000000.0
2009-03-24 06:18:00,2.38992,2.38992,2.38956,2.38991,9000000.0
2009-03-24 06:19:00,2.39032,2.39046,2.38947,2.38947,7000000.0
2009-03-24 06:20:00,2.38946,2.38946,2.38916,2.38942,9000000.0
2009-03-24 06:21:00,2.38906,2.38906,2.38892,2.38902,8000000.0
2009-03-24 06:22:00,2.38929,2.39047,2.38929,2.39039,8000000.0
2009-03-24 06:23:00,2.39103,2.39108,2.39096,2.39098,8000000.0
2009-03-24 06:24:00,2.39106,2.39111,2.39093,2.39102,11000000.0
2009-03-24 06:25:00,2.39115,2.39115,2.39098,2.39106,11000000.0
2009-03-24 06:26:00,2.39097,2.39097,2.38998,2.38998,11000000.0
2009-03-24 06:27:00,2.38994,2.3901,2.38976,2.38976,7000000.0
2009-03-24 06:28:00,2.38989,2.39041,2.38989,2.39037,8000000.0
2009-03-24 06:29:00,2.39008,2.39035,2.38974,2.38974,8000000.0
2009-03-24 06:30:00,2.39,2.39009,2.38997,2.39009,8000000.0
2009-03-24 06:31:00,2.38969,2.3899,2.38909,2.38953,7000000.0
2009-03-24 06:32:00,2.39001,2.39003,2.38988,2.38995,7000000.0
2009-03-24 06:33:00,2.39008,2.39016,2.39005,2.39005,7000000.0
2009-03-24 06:34:00,2.39027,2.39027,2.39004,2.39004,7000000.0
2009-03-24 06:35:00,2.39021,2.39117,2.39021,2.39107,8000000.0
2009-03-24 06:36:00,2.39112,2.39112,2.39058,2.39066,7000000.0
2009-03-24 06:37:00,2.39073,2.39143,2.39073,2.39143,10000000.0
2009-03-24 06:38:00,2.39146,2.39146,2.39116,2.39117,10000000.0
2009-03-24 06:39:00,2.39059,2.3907,2.39059,2.39066,5000000.0
2009-03-24 06:40:00,2.39125,2.39211,2.39125,2.39211,9000000.0
2009-03-24 06:41:00,2.39224,2.39227,2.39189,2.39189,7000000.0
2009-03-24 06:42:00,2.39146,2.3915,2.39133,2.39133,8000000.0
2009-03-24 06:43:00,2.39119,2.39133,2.39115,2.39116,7000000.0
2009-03-24 06:44:00,2.3913,2.39154,2.3913,2.39149,8000000.0
2009-03-24 06:45:00,2.39127,2.39145,2.39125,2.39129,8000000.0
2009-03-24 06:46:00,2.39098,2.39098,2.39026,2.39026,10000000.0
2009-03-24 06:47:00,2.3907,2.39077,2.39066,2.39066,8000000.0
2009-03-24 06:48:00,2.39065,2.39161,2.39065,2.39161,7000000.0
2009-03-24 06:49:00,2.3921,2.39244,2.39206,2.39238,8000000.0
2009-03-24 06:50:00,2.39184,2.39245,2.39184,2.39245,10000000.0
2009-03-24 06:51:00,2.39247,2.39266,2.39229,2.39266,10000000.0
2009-03-24 06:52:00,2.39211,2.39211,2.3916,2.3916,8000000.0
2009-03-24 06:53:00,2.39157,2.39157,2.39097,2.39097,8000000.0
2009-03-24 06:54:00,2.39144,2.39164,2.39131,2.39164,8000000.0
2009-03-24 06:55:00,2.39107,2.39144,2.391,2.391,7000000.0
2009-03-24 06:56:00,2.39067,2.39112,2.39067,2.39098,8000000.0
2009-03-24 06:57:00,2.39171,2.39177,2.39138,2.39155,7000000.0
2009-03-24 06:58:00,2.39124,2.39128,2.39066,2.39066,7000000.0
2009-03-24 06:59:00,2.39053,2.39155,2.39053,2.39155,7000000.0
2009-03-24 07:00:00,2.39036,2.39036,2.39004,2.39012,7000000.0
2009-03-24 07:01:00,2.3903,2.39059,2.3903,2.39059,5000000.0
2009-03-24 07:02:00,2.39089,2.39115,2.39085,2.39103,9000000.0
2009-03-24 07:03:00,2.39107,2.39107,2.39077,2.39097,7000000.0
2009-03-24 07:04:00,2.39109,2.3916,2.39109,2.3916,8000000.0
2009-03-24 07:05:00,2.39259,2.39259,2.39184,2.39184,11000000.0
2009-03-24 07:06:00,2.39105,2.39173,2.39092,2.39149,11000000.0
2009-03-24 07:07:00,2.39168,2.39178,2.39165,2.39177,11000000.0
2009-03-24 07:08:00,2.39159,2.39172,2.3915,2.3915,9000000.0
2009-03-24 07:09:00,2.39108,2.39124,2.38983,2.38983,8000000.0
2009-03-24 07:10:00,2.39086,2.39099,2.39086,2.39086,7000000.0
2009-03-24 07:11:00,2.39094,2.39125,2.39088,2.39125,10000000.0
2009-03-24 07:12:00,2.39136,2.3914,2.38962,2.38962,7000000.0
2009-03-24 07:13:00,2.38804,2.3884,2.38749,2.38749,8000000.0
2009-03-24 07:14:00,2.38659,2.38681,2.38659,2.38668,7000000.0
2009-03-24 07:15:00,2.38701,2.38754,2.38679,2.38754,10000000.0
2009-03-24 07:16:00,2.38881,2.38883,2.38797,2.38797,8000000.0
2009-03-24 07:17:00,2.38747,2.38793,2.38729,2.38729,11000000.0
2009-03-24 07:18:00,2.38721,2.38765,2.38721,2.38765,8000000.0
2009-03-24 07:19:00,2.3883,2.38843,2.38802,2.38837,8000000.0
2009-03-24 07:20:00,2.38794,2.38846,2.38794,2.3883,9000000.0
2009-03-24 07:21:00,2.38823,2.38823,2.3877,2.3877,10000000.0
2009-03-24 07:22:00,2.38775,2.38782,2.38721,2.38721,11000000.0
2009-03-24 07:23:00,2.38717,2.38801,2.38717,2.38785,7000000.0
2009-03-24 07:24:00,2.38812,2.38822,2.38751,2.38751,9000000.0
2009-03-24 07:25:00,2.38759,2.38759,2.38737,2.38737,8000000.0
2009-03-24 07:26:00,2.38757,2.38777,2.38744,2.38777,7000000.0
2009-03-24 07:27:00,2.38766,2.38766,2.3874,2.3874,7000000.0
2009-03-24 07:28:00,2.3877,2.38771,2.38717,2.38717,7000000.0
2009-03-24 07:29:00,2.38681,2.38736,2.38681,2.38736,8000000.0
2009-03-24 07:30:00,2.38695,2.38792,2.38694,2.38792,8000000.0
2009-03-24 07:31:00,2.38783,2.38833,2.3877,2.38833,7000000.0
2009-03-24 07:32:00,2.38835,2.38857,2.38823,2.38839,11000000.0
2009-03-24 07:33:00,2.38818,2.38818,2.38616,2.38616,8000000.0
2009-03-24 07:34:00,2.38599,2.38635,2.38593,2.38593,11000000.0
2009-03-24 07:35:00,2.38563,2.38563,2.3855,2.3855,8000000.0
2009-03-24 07:36:00,2.38544,2.38593,2.38544,2.38593,7000000.0
2009-03-24 07:37:00,2.38584,2.386,2.38582,2.38596,7000000.0
2009-03-24 07:38:00,2.38612,2.38617,2.38572,2.38617,11000000.0
2009-03-24 07:39:00,2.38641,2.38654,2.38641,2.38651,7000000.0
2009-03-24 07:40:00,2.38627,2.38627,2.38555,2.38556,8000000.0
2009-03-24 07:41:00,2.38593,2.387,2.38593,2.387,9000000.0
2009-03-24 07:42:00,2.38682,2.38682,2.38587,2.3868,11000000.0
2009-03-24 07:43:00,2.38639,2.38639,2.38477,2.38626,7000000.0
2009-03-24 07:44:00,2.38695,2.38724,2.38695,2.38701,7000000.0
2009-03-24 07:45:00,2.38688,2.38688,2.38615,2.38644,6000000.0
2009-03-24 07:46:00,2.38644,2.38646,2.3859,2.38646,10000000.0
2009-03-24 07:47:00,2.38624,2.38624,2.38582,2.38594,7000000.0
2009-03-24 07:48:00,2.38562,2.38641,2.38562,2.3858,8000000.0
2009-03-24 07:49:00,2.38626,2.38717,2.38626,2.38717,8000000.0
2009-03-24 07:50:00,2.38753,2.38753,2.38699,2.38699,7000000.0
2009-03-24 07:51:00,2.38693,2.38772,2.38693,2.38772,8000000.0
2009-03-24 07:52:00,2.38774,2.38819,2.38754,2.38819,10000000.0
2009-03-24 07:53:00,2.38851,2.38851,2.38703,2.38703,11000000.0
2009-03-24 07:54:00,2.38691,2.38707,2.38679,2.38698,9000000.0
2009-03-24 07:55:00,2.38804,2.38844,2.38804,2.38824,9000000.0
2009-03-24 07:56:00,2.38743,2.38743,2.38715,2.38729,9000000.0
2009-03-24 07:57:00,2.38723,2.38749,2.38721,2.38721,7000000.0
2009-03-24 07:58:00,2.38735,2.38776,2.38712,2.38776,7000000.0
2009-03-24 07:59:00,2.38713,2.38713,2.38618,2.38618,7000000.0
2009-03-24 08:00:00,2.38664,2.38799,2.38664,2.38799,8000000.0
2009-03-24 08:01:00,2.38833,2.38833,2.38784,2.38814,10000000.0
2009-03-24 08:02:00,2.38824,2.38864,2.38824,2.38847,7000000.0
2009-03-24 08:03:00,2.38899,2.38994,2.38899,2.38973,8000000.0
2009-03-24 08:04:00,2.39003,2.39008,2.38983,2.38983,8000000.0
2009-03-24 08:05:00,2.39004,2.39038,2.39,2.39014,8000000.0
2009-03-24 08:06:00,2.38979,2.39019,2.38964,2.39019,7000000.0
2009-03-24 08:07:00,2.38993,2.38993,2.38906,2.38923,7000000.0
2009-03-24 08:08:00,2.38912,2.38912,2.38869,2.38869,7000000.0
2009-03-24 08:09:00,2.3883,2.3885,2.38804,2.3885,7000000.0
2009-03-24 08:10:00,2.38879,2.38893,2.38863,2.38888,7000000.0
2009-03-24 08:11:00,2.38901,2.38949,2.38901,2.38949,8000000.0
2009-03-24 08:12:00,2.38914,2.38914,2.3889,2.38914,9000000.0
2009-03-24 08:13:00,2.38954,2.38957,2.38936,2.38939,7000000.0
2009-03-24 08:14:00,2.38929,2.38949,2.38929,2.38946,9000000.0
2009-03-24 08:15:00,2.38931,2.38931,2.38905,2.38917,8000000.0
2009-03-24 08:16:00,2.38933,2.38993,2.38933,2.3898,11000000.0
2009-03-24 08:17:00,2.38961,2.38961,2.38937,2.38939,7000000.0
2009-03-24 08:18:00,2.38893,2.38911,2.38874,2.38881,9000000.0
2009-03-24 08:19:00,2.38781,2.38781,2.38729,2.38729,7000000.0
2009-03-24 08:20:00,2.38819,2.38862,2.3876,2.38798,8000000.0
2009-03-24 08:21:00,2.3884,2.38908,2.3884,2.38908,8000000.0
2009-03-24 08:22:00,2.38933,2.38933,2.38877,2.38877,8000000.0
2009-03-24 08:23:00,2.38872,2.38876,2.38862,2.38868,7000000.0
2009-03-24 08:24:00,2.38865,2.38865,2.38646,2.38646,7000000.0
2009-03-24 08:25:00,2.38695,2.38752,2.38695,2.38712,8000000.0
2009-03-24 08:26:00,2.38686,2.38686,2.38657,2.38657,7000000.0
2009-03-24 08:27:00,2.38692,2.38692,2.38667,2.38689,10000000.0
2009-03-24 08:28:00,2.38709,2.38799,2.38709,2.38799,7000000.0
2009-03-24 08:29:00,2.38831,2.38868,2.38828,2.38868,10000000.0
2009-03-24 08:30:00,2.389,2.38925,2.389,2.3892,7000000.0
2009-03-24 08:31:00,2.38974,2.38974,2.38936,2.38955,10000000.0
2009-03-24 08:32:00,2.38959,2.38972,2.38959,2.38965,8000000.0
2009-03-24 08:33:00,2.38991,2.39119,2.38991,2.39119,7000000.0
2009-03-24 08:34:00,2.39132,2.39132,2.39086,2.39086,9000000.0
2009-03-24 08:35:00,2.39067,2.39113,2.39063,2.39113,9000000.0
2009-03-24 08:36:00,2.39131,2.39131,2.39081,2.39084,8000000.0
2009-03-24 08:37:00,2.39073,2.39073,2.39021,2.39021,9000000.0
2009-03-24 08:38:00,2.39001,2.39028,2.38987,2.38987,10000000.0
2009-03-24 08:39:00,2.38949,2.3905,2.38931,2.3905,11000000.0
2009-03-24 08:40:00,2.39099,2.39101,2.39072,2.39072,8000000.0
2009-03-24 08:41:00,2.39035,2.39035,2.38951,2.38951,11000000.0
2009-03-24 08:42:00,2.38928,2.38959,2.38918,2.38959,10000000.0
2009-03-24 08:43:00,2.38975,2.39105,2.38972,2.39105,8000000.0
2009-03-24 08:44:00,2.39176,2.39238,2.39125,2.39125,10000000.0
2009-03-24 08:45:00,2.39167,2.39209,2.39164,2.39208,8000000.0
2009-03-24 08:46:00,2.39209,2.39218,2.39079,2.39217,7000000.0
2009-03-24 08:47:00,2.3918,2.39243,2.3918,2.39243,7000000.0
2009-03-24 08:48:00,2.39232,2.39232,2.39179,2.39214,10000000.0
2009-03-24 08:49:00,2.39182,2.39182,2.39132,2.3915,11000000.0
2009-03-24 08:50:00,2.39179,2.39232,2.39179,2.39232,7000000.0
2009-03-24 08:51:00,2.39242,2.39242,2.39189,2.3924,8000000.0
2009-03-24 08:52:00,2.39247,2.39247,2.39224,2.3923,9000000.0
2009-03-24 08:53:00,2.39218,2.39259,2.39167,2.39259,8000000.0
2009-03-24 08:54:00,2.39251,2.39251,2.39206,2.39234,8000000.0
2009-03-24 08:55:00,2.39452,2.39461,2.39432,2.39458,8000000.0
2009-03-24 08:56:00,2.39529,2.39608,2.39529,2.39588,7000000.0
2009-03-24 08:57:00,2.3959,2.39646,2.3959,2.39646,8000000.0
2009-03-24 08:58:00,2.39679,2.39687,2.39631,2.39631,7000000.0
2009-03-24 08:59:00,2.39604,2.3962,2.39579,2.3962,7000000.0
2009-03-24 09:00:00,2.39635,2.39694,2.39624,2.39694,8000000.0
2009-03-24 09:01:00,2.39646,2.39673,2.39464,2.39464,9000000.0
2009-03-24 09:02:00,2.39473,2.39578,2.39473,2.39578,10000000.0
2009-03-24 09:03:00,2.39544,2.39544,2.39449,2.39449,7000000.0
2009-03-24 09:04:00,2.39365,2.39378,2.39365,2.39373,7000000.0
2009-03-24 09:05:00,2.393,2.393,2.39235,2.39292,7000000.0
2009-03-24 09:06:00,2.3933,2.39384,2.3933,2.39375,11000000.0
2009-03-24 09:07:00,2.39381,2.39382,2.39299,2.39299,8000000.0
2009-03-24 09:08:00,2.39305,2.39405,2.39305,2.39405,5000000.0
2009-03-24 09:09:00,2.39396,2.39481,2.39396,2.39454,11000000.0
2009-03-24 09:10:00,2.39473,2.3949,2.39463,2.39464,7000000.0
2009-03-24 09:11:00,2.39477,2.39493,2.39458,2.39493,9000000.0
2009-03-24 09:12:00,2.39472,2.39516,2.39472,2.39494,8000000.0
2009-03-24 09:13:00,2.39473,2.39493,2.39472,2.39481,9000000.0
2009-03-24 09:14:00,2.39495,2.39495,2.39397,2.39397,11000000.0
2009-03-24 09:15:00,2.39393,2.39419,2.39393,2.39411,7000000.0
2009-03-24 09:16:00,2.39414,2.39414,2.39322,2.39322,8000000.0
2009-03-24 09:17:00,2.39237,2.39255,2.3921,2.3924,11000000.0
2009-03-24 09:18:00,2.39192,2.39242,2.39192,2.39241,8000000.0
2009-03-24 09:19:00,2.39263,2.39273,2.39215,2.39241,7000000.0
2009-03-24 09:20:00,2.39327,2.39346,2.39247,2.39247,7000000.0
2009-03-24 09:21:00,2.39228,2.39228,2.39137,2.39137,8000000.0
2009-03-24 09:22:00,2.39133,2.39167,2.39113,2.39113,8000000.0
2009-03-24 09:23:00,2.39148,2.39206,2.39148,2.39173,7000000.0
2009-03-24 09:24:00,2.39204,2.39219,2.39196,2.39204,8000000.0
2009-03-24 09:25:00,2.39164,2.39218,2.3912,2.3912,7000000.0
2009-03-24 09:26:00,2.39159,2.39159,2.39082,2.39082,11000000.0
2009-03-24 09:27:00,2.39165,2.39251,2.39158,2.39251,11000000.0
2009-03-24 09:28:00,2.39259,2.39272,2.39245,2.39245,9000000.0
2009-03-24 09:29:00,2.39132,2.39155,2.39083,2.391,8000000.0
2009-03-24 09:30:00,2.3918,2.39204,2.39056,2.39064,7000000.0
2009-03-24 09:31:00,2.39114,2.39114,2.39063,2.39063,7000000.0
2009-03-24 09:32:00,2.39095,2.39103,2.39038,2.39038,7000000.0
2009-03-24 09:33:00,2.39042,2.39047,2.3902,2.39028,8000000.0
2009-03-24 09:34:00,2.38993,2.38993,2.38972,2.38979,7000000.0
2009-03-24 09:35:00,2.39005,2.39033,2.39004,2.39009,10000000.0
2009-03-24 09:36:00,2.38988,2.39091,2.38988,2.39091,8000000.0
2009-03-24 09:37:00,2.39127,2.39127,2.3906,2.39068,11000000.0
2009-03-24 09:38:00,2.39019,2.39019,2.38814,2.38907,11000000.0
2009-03-24 09:39:00,2.38884,2.38888,2.38752,2.38752,7000000.0
2009-03-24 09:40:00,2.38803,2.38937,2.38803,2.38901,9000000.0
2009-03-24 09:41:00,2.38946,2.38999,2.3892,2.38999,8000000.0
2009-03-24 09:42:00,2.39009,2.39012,2.38864,2.38864,10000000.0
2009-03-24 09:43:00,2.38853,2.38853,2.38767,2.3878,11000000.0
2009-03-24 09:44:00,2.38729,2.38741,2.38692,2.38711,8000000.0
2009-03-24 09:45:00,2.38766,2.38766,2.38744,2.38764,6000000.0
2009-03-24 09:46:00,2.38746,2.38803,2.38746,2.38754,11000000.0
2009-03-24 09:47:00,2.38745,2.38753,2.38731,2.38751,9000000.0
2009-03-24 09:48:00,2.38752,2.38851,2.38752,2.38851,7000000.0
2009-03-24 09:49:00,2.38841,2.38902,2.38841,2.38864,11000000.0
2009-03-24 09:50:00,2.38796,2.38875,2.38787,2.38875,8000000.0
2009-03-24 09:51:00,2.38934,2.38981,2.38934,2.38974,8000000.0
2009-03-24 09:52:00,2.38984,2.39,2.38972,2.38983,8000000.0
2009-03-24 09:53:00,2.38983,2.39061,2.38983,2.39058,10000000.0
2009-03-24 09:54:00,2.39187,2.39187,2.39036,2.39036,10000000.0
2009-03-24 09:55:00,2.38978,2.39028,2.38955,2.39028,8000000.0
2009-03-24 09:56:00,2.39033,2.39064,2.39008,2.39008,10000000.0
2009-03-24 09:57:00,2.38957,2.39044,2.38957,2.39044,8000000.0
2009-03-24 09:58:00,2.39183,2.39216,2.3914,2.39205,8000000.0
2009-03-24 09:59:00,2.39165,2.39199,2.39165,2.39176,10000000.0
2009-03-24 10:00:00,2.39288,2.3933,2.39288,2.3933,10000000.0
2009-03-24 10:01:00,2.39302,2.39302,2.39231,2.3927,10000000.0
2009-03-24 10:02:00,2.39314,2.3945,2.39314,2.3945,10000000.0
2009-03-24 10:03:00,2.39408,2.39522,2.39397,2.39522,7000000.0
2009-03-24 10:04:00,2.39481,2.39494,2.3941,2.3941,7000000.0
2009-03-24 10:05:00,2.3945,2.39456,2.39434,2.39443,11000000.0
2009-03-24 10:06:00,2.39697,2.39742,2.39675,2.39738,7000000.0
2009-03-24 10:07:00,2.39682,2.39693,2.39638,2.39659,7000000.0
2009-03-24 10:08:00,2.39635,2.39635,2.39457,2.39457,7000000.0
2009-03-24 10:09:00,2.39471,2.39505,2.39417,2.39417,7000000.0
2009-03-24 10:10:00,2.39296,2.39367,2.39217,2.39367,7000000.0
2009-03-24 10:11:00,2.39355,2.39355,2.39241,2.39275,7000000.0
2009-03-24 10:12:00,2.39296,2.39389,2.39296,2.39389,8000000.0
2009-03-24 10:13:00,2.39389,2.39395,2.39373,2.39373,8000000.0
2009-03-24 10:14:00,2.39327,2.39357,2.39299,2.39357,7000000.0
2009-03-24 10:15:00,2.39372,2.39407,2.39372,2.39372,10000000.0
2009-03-24 10:16:00,2.39362,2.39451,2.39362,2.39451,7000000.0
2009-03-24 10:17:00,2.39498,2.39498,2.38698,2.38698,11000000.0
2009-03-24 10:18:00,2.38919,2.39104,2.38919,2.39104,8000000.0
2009-03-24 10:19:00,2.39141,2.39225,2.39132,2.39225,9000000.0
2009-03-24 10:20:00,2.3928,2.39288,2.3924,2.3924,7000000.0
2009-03-24 10:21:00,2.39149,2.39229,2.39137,2.39229,8000000.0
2009-03-24 10:22:00,2.38927,2.39117,2.38927,2.39089,7000000.0
2009-03-24 10:23:00,2.39095,2.39139,2.3907,2.3907,7000000.0
2009-03-24 10:24:00,2.39035,2.39035,2.38946,2.38952,7000000.0
2009-03-24 10:25:00,2.39003,2.39053,2.38998,2.39053,9000000.0
2009-03-24 10:26:00,2.3905,2.39058,2.39009,2.39009,11000000.0
2009-03-24 10:27:00,2.38993,2.38999,2.38972,2.38995,8000000.0
2009-03-24 10:28:00,2.38999,2.39039,2.38999,2.39039,9000000.0
2009-03-24 10:29:00,2.39026,2.39026,2.38817,2.38817,8000000.0
2009-03-24 10:30:00,2.38764,2.38809,2.38764,2.38799,8000000.0
2009-03-24 10:31:00,2.38771,2.38771,2.38726,2.3874,7000000.0
2009-03-24 10:32:00,2.3879,2.38809,2.38773,2.38773,9000000.0
2009-03-24 10:33:00,2.38776,2.38784,2.38714,2.38714,7000000.0
2009-03-24 10:34:00,2.38703,2.38774,2.38701,2.38774,7000000.0
2009-03-24 10:35:00,2.38792,2.38792,2.38557,2.38557,7000000.0
2009-03-24 10:36:00,2.38458,2.38458,2.38376,2.38391,8000000.0
2009-03-24 10:37:00,2.38437,2.38485,2.38418,2.38418,8000000.0
2009-03-24 10:38:00,2.38318,2.38328,2.38294,2.38328,10000000.0
2009-03-24 10:39:00,2.38303,2.3843,2.38303,2.38387,8000000.0
2009-03-24 10:40:00,2.38334,2.38337,2.38282,2.38283,7000000.0
2009-03-24 10:41:00,2.38315,2.38366,2.38315,2.38341,9000000.0
2009-03-24 10:42:00,2.38317,2.38317,2.38261,2.38261,7000000.0
2009-03-24 10:43:00,2.38265,2.38302,2.38261,2.38265,10000000.0
2009-03-24 10:44:00,2.38224,2.38231,2.38186,2.38231,7000000.0
2009-03-24 10:45:00,2.38177,2.38193,2.38144,2.38171,8000000.0
2009-03-24 10:46:00,2.38212,2.38243,2.38167,2.38167,8000000.0
2009-03-24 10:47:00,2.38257,2.38284,2.38217,2.38258,7000000.0
2009-03-24 10:48:00,2.38281,2.38475,2.38281,2.38475,8000000.0
2009-03-24 10:49:00,2.38469,2.38723,2.38469,2.38723,9000000.0
2009-03-24 10:50:00,2.38737,2.38751,2.38717,2.38732,8000000.0
2009-03-24 10:51:00,2.38698,2.38707,2.38644,2.38707,9000000.0
2009-03-24 10:52:00,2.38744,2.3877,2.38719,2.38728,8000000.0
2009-03-24 10:53:00,2.3872,2.3883,2.3872,2.3883,9000000.0
2009-03-24 10:54:00,2.38872,2.39046,2.38872,2.38913,10000000.0
2009-03-24 10:55:00,2.38894,2.38907,2.38853,2.38853,7000000.0
2009-03-24 10:56:00,2.3878,2.38884,2.38657,2.38835,7000000.0
2009-03-24 10:57:00,2.38814,2.38826,2.38799,2.38799,8000000.0
2009-03-24 10:58:00,2.38781,2.38781,2.38703,2.38703,7000000.0
2009-03-24 10:59:00,2.38686,2.38721,2.38668,2.38721,11000000.0
2009-03-24 11:00:00,2.38677,2.38677,2.38496,2.38496,7000000.0
2009-03-24 11:01:00,2.38674,2.38757,2.38674,2.38757,8000000.0
2009-03-24 11:02:00,2.38786,2.38786,2.38689,2.38689,7000000.0
2009-03-24 11:03:00,2.38632,2.38648,2.38614,2.38615,11000000.0
2009-03-24 11:04:00,2.38601,2.38601,2.3855,2.3855,11000000.0
2009-03-24 11:05:00,2.3864,2.38751,2.3864,2.38678,7000000.0
2009-03-24 11:06:00,2.38695,2.38732,2.38695,2.38724,8000000.0
2009-03-24 11:07:00,2.38711,2.38714,2.38696,2.38696,7000000.0
2009-03-24 11:08:00,2.3875,2.38765,2.38692,2.38765,9000000.0
2009-03-24 11:09:00,2.38778,2.3884,2.38778,2.3884,8000000.0
2009-03-24 11:10:00,2.38855,2.38883,2.3883,2.3883,8000000.0
2009-03-24 11:11:00,2.38861,2.38907,2.38832,2.38832,10000000.0
2009-03-24 11:12:00,2.389,2.38904,2.38895,2.38903,7000000.0
2009-03-24 11:13:00,2.38903,2.38958,2.38873,2.38958,11000000.0
2009-03-24 11:14:00,2.38895,2.38895,2.38855,2.38885,11000000.0
2009-03-24 11:15:00,2.38866,2.38866,2.38819,2.38819,7000000.0
2009-03-24 11:16:00,2.38803,2.38803,2.38752,2.38774,7000000.0
2009-03-24 11:17:00,2.38757,2.38827,2.38757,2.38827,7000000.0
2009-03-24 11:18:00,2.38881,2.38957,2.38881,2.38957,10000000.0
2009-03-24 11:19:00,2.38946,2.38946,2.38879,2.38893,11000000.0
2009-03-24 11:20:00,2.38871,2.38871,2.38828,2.38828,8000000.0
2009-03-24 11:21:00,2.3885,2.38891,2.3885,2.3888,7000000.0
2009-03-24 11:22:00,2.38846,2.38858,2.38825,2.38836,8000000.0
2009-03-24 11:23:00,2.38848,2.38879,2.38848,2.38869,8000000.0
2009-03-24 11:24:00,2.38877,2.3889,2.38877,2.38884,7000000.0
2009-03-24 11:25:00,2.38891,2.38891,2.38875,2.38878,8000000.0
2009-03-24 11:26:00,2.38886,2.38886,2.38846,2.38871,11000000.0
2009-03-24 11:27:00,2.38844,2.38844,2.38813,2.38826,8000000.0
2009-03-24 11:28:00,2.38869,2.38903,2.3886,2.38903,7000000.0
2009-03-24 11:29:00,2.38868,2.38892,2.38843,2.38886,8000000.0
2009-03-24 11:30:00,2.38926,2.38928,2.38869,2.38928,7000000.0
2009-03-24 11:31:00,2.38858,2.38858,2.38801,2.38826,11000000.0
2009-03-24 11:32:00,2.38795,2.38795,2.38619,2.38619,11000000.0
2009-03-24 11:33:00,2.38607,2.38639,2.38604,2.38639,7000000.0
2009-03-24 11:34:00,2.38588,2.38588,2.38535,2.3857,7000000.0
2009-03-24 11:35:00,2.38559,2.38559,2.38512,2.38547,10000000.0
2009-03-24 11:36:00,2.38588,2.38608,2.38561,2.38598,8000000.0
2009-03-24 11:37:00,2.38614,2.38614,2.3857,2.38612,8000000.0
2009-03-24 11:38:00,2.38664,2.38664,2.38617,2.38621,9000000.0
2009-03-24 11:39:00,2.38623,2.38652,2.38623,2.38646,9000000.0
2009-03-24 11:40:00,2.38629,2.38629,2.38537,2.38561,11000000.0
2009-03-24 11:41:00,2.38563,2.38594,2.38558,2.38594,11000000.0
2009-03-24 11:42:00,2.38581,2.38626,2.38581,2.38596,11000000.0
2009-03-24 11:43:00,2.38565,2.38578,2.38541,2.38541,7000000.0
2009-03-24 11:44:00,2.38516,2.38524,2.38493,2.38524,7000000.0
2009-03-24 11:45:00,2.38583,2.38655,2.3858,2.3858,11000000.0
2009-03-24 11:46:00,2.38601,2.38601,2.38579,2.38579,7000000.0
2009-03-24 11:47:00,2.38536,2.38547,2.38395,2.38395,9000000.0
2009-03-24 11:48:00,2.38406,2.38476,2.38399,2.3847,10000000.0
2009-03-24 11:49:00,2.38514,2.38516,2.38476,2.38476,7000000.0
2009-03-24 11:50:00,2.38508,2.38516,2.38398,2.38398,7000000.0
2009-03-24 11:51:00,2.38421,2.38481,2.3842,2.38481,8000000.0
2009-03-24 11:52:00,2.3849,2.38501,2.38473,2.38494,10000000.0
2009-03-24 11:53:00,2.38474,2.3867,2.38474,2.3867,10000000.0
2009-03-24 11:54:00,2.38687,2.38687,2.38588,2.38605,9000000.0
2009-03-24 11:55:00,2.38576,2.38636,2.38576,2.38636,8000000.0
2009-03-24 11:56:00,2.38619,2.38619,2.38485,2.38485,11000000.0
2009-03-24 11:57:00,2.38451,2.38491,2.38451,2.38485,8000000.0
2009-03-24 11:58:00,2.3857,2.38684,2.3857,2.38684,9000000.0
2009-03-24 11:59:00,2.38663,2.38663,2.38556,2.3857,7000000.0
2009-03-24 12:00:00,2.38531,2.38531,2.38434,2.38434,7000000.0
2009-03-24 12:01:00,2.38423,2.38514,2.38423,2.38497,10000000.0
2009-03-24 12:02:00,2.38409,2.38486,2.38409,2.38486,10000000.0
2009-03-24 12:03:00,2.38558,2.38575,2.38545,2.38569,7000000.0
2009-03-24 12:04:00,2.38525,2.3858,2.38492,2.3858,9000000.0
2009-03-24 12:05:00,2.38686,2.38779,2.38676,2.38779,11000000.0
2009-03-24 12:06:00,2.38835,2.38845,2.38718,2.38718,7000000.0
2009-03-24 12:07:00,2.38795,2.38883,2.38771,2.38883,7000000.0
2009-03-24 12:08:00,2.39019,2.39075,2.38972,2.38974,9000000.0
2009-03-24 12:09:00,2.3901,2.39054,2.3901,2.39035,8000000.0
2009-03-24 12:10:00,2.39058,2.39084,2.38947,2.38947,8000000.0
2009-03-24 12:11:00,2.38898,2.38949,2.38898,2.38907,7000000.0
2009-03-24 12:12:00,2.38895,2.38956,2.38884,2.38953,7000000.0
2009-03-24 12:13:00,2.38948,2.39016,2.38945,2.39006,10000000.0
2009-03-24 12:14:00,2.3905,2.39119,2.39031,2.39119,8000000.0
2009-03-24 12:15:00,2.39114,2.3916,2.39114,2.39145,8000000.0
2009-03-24 12:16:00,2.39198,2.39236,2.3918,2.39236,8000000.0
2009-03-24 12:17:00,2.39204,2.39266,2.39195,2.39266,8000000.0
2009-03-24 12:18:00,2.39301,2.39509,2.39301,2.3941,11000000.0
2009-03-24 12:19:00,2.39413,2.39413,2.3938,2.39402,9000000.0
2009-03-24 12:20:00,2.39455,2.39455,2.39357,2.39367,10000000.0
2009-03-24 12:21:00,2.3935,2.39354,2.39083,2.39083,7000000.0
2009-03-24 12:22:00,2.39269,2.39269,2.39228,2.39233,8000000.0
2009-03-24 12:23:00,2.392,2.39236,2.39196,2.39236,7000000.0
2009-03-24 12:24:00,2.39264,2.39264,2.39119,2.39119,7000000.0
2009-03-24 12:25:00,2.39135,2.39181,2.39109,2.39181,9000000.0
2009-03-24 12:26:00,2.39239,2.39272,2.39158,2.39158,8000000.0
2009-03-24 12:27:00,2.3914,2.39177,2.39136,2.39173,10000000.0
2009-03-24 12:28:00,2.39186,2.39239,2.39176,2.39239,9000000.0
2009-03-24 12:29:00,2.39234,2.39282,2.39234,2.39254,9000000.0
2009-03-24 12:30:00,2.39217,2.39217,2.3915,2.39151,7000000.0
2009-03-24 12:31:00,2.39224,2.39224,2.39157,2.39166,11000000.0
2009-03-24 12:32:00,2.39128,2.39192,2.39128,2.39163,7000000.0
2009-03-24 12:33:00,2.39207,2.39223,2.3919,2.39214,7000000.0
2009-03-24 12:34:00,2.39175,2.39241,2.39162,2.39241,7000000.0
2009-03-24 12:35:00,2.39234,2.39236,2.3921,2.3921,8000000.0
2009-03-24 12:36:00,2.39167,2.39235,2.39132,2.39235,8000000.0
2009-03-24 12:37:00,2.39298,2.39634,2.39298,2.39634,9000000.0
2009-03-24 12:38:00,2.39417,2.39417,2.39289,2.39319,8000000.0
2009-03-24 12:39:00,2.39387,2.39387,2.39283,2.39283,9000000.0
2009-03-24 12:40:00,2.39236,2.39292,2.39223,2.39292,7000000.0
2009-03-24 12:41:00,2.39289,2.39318,2.39147,2.39147,8000000.0
2009-03-24 12:42:00,2.39265,2.39283,2.39225,2.39248,9000000.0
2009-03-24 12:43:00,2.39229,2.39283,2.39227,2.39278,9000000.0
2009-03-24 12:44:00,2.39329,2.39351,2.39297,2.39351,8000000.0
2009-03-24 12:45:00,2.39363,2.39363,2.39301,2.39301,10000000.0
2009-03-24 12:46:00,2.39276,2.39365,2.39276,2.3932,9000000.0
2009-03-24 12:47:00,2.39335,2.3936,2.39328,2.39328,10000000.0
2009-03-24 12:48:00,2.39321,2.39371,2.39313,2.39352,11000000.0
2009-03-24 12:49:00,2.39332,2.39332,2.39186,2.39186,7000000.0
2009-03-24 12:50:00,2.39125,2.39278,2.39125,2.39278,7000000.0
2009-03-24 12:51:00,2.39311,2.39332,2.39295,2.39332,8000000.0
2009-03-24 12:52:00,2.39347,2.39365,2.39326,2.39363,11000000.0
2009-03-24 12:53:00,2.3934,2.3934,2.39285,2.39297,8000000.0
2009-03-24 12:54:00,2.39311,2.39359,2.39311,2.39355,7000000.0
2009-03-24 12:55:00,2.39364,2.39416,2.39364,2.39382,8000000.0
2009-03-24 12:56:00,2.39366,2.39366,2.39334,2.39346,7000000.0
2009-03-24 12:57:00,2.3936,2.39371,2.39341,2.39341,7000000.0
2009-03-24 12:58:00,2.39371,2.39434,2.39359,2.39434,8000000.0
2009-03-24 12:59:00,2.39426,2.3943,2.39405,2.3943,7000000.0
2009-03-24 13:00:00,2.39438,2.39445,2.39434,2.39444,8000000.0
2009-03-24 13:01:00,2.39456,2.39467,2.39432,2.39464,8000000.0
2009-03-24 13:02:00,2.39489,2.39542,2.39474,2.39542,7000000.0
2009-03-24 13:03:00,2.39544,2.39544,2.39513,2.39523,8000000.0
2009-03-24 13:04:00,2.39492,2.39492,2.39358,2.39358,7000000.0
2009-03-24 13:05:00,2.39293,2.39305,2.39285,2.39285,8000000.0
2009-03-24 13:06:00,2.39295,2.39315,2.39292,2.39296,7000000.0
2009-03-24 13:07:00,2.39252,2.39318,2.39237,2.39314,7000000.0
2009-03-24 13:08:00,2.39356,2.39373,2.3932,2.39322,10000000.0
2009-03-24 13:09:00,2.39274,2.39284,2.39211,2.39284,7000000.0
2009-03-24 13:10:00,2.39268,2.39363,2.39268,2.39353,9000000.0
2009-03-24 13:11:00,2.39332,2.39379,2.39307,2.39379,8000000.0
2009-03-24 13:12:00,2.39426,2.39526,2.39426,2.39526,8000000.0
2009-03-24 13:13:00,2.39475,2.39492,2.39401,2.39401,9000000.0
2009-03-24 13:14:00,2.39365,2.39365,2.39316,2.39341,7000000.0
2009-03-24 13:15:00,2.39361,2.39361,2.39298,2.39311,8000000.0
2009-03-24 13:16:00,2.39264,2.39301,2.39264,2.39301,8000000.0
2009-03-24 13:17:00,2.39252,2.39252,2.3916,2.39168,9000000.0
2009-03-24 13:18:00,2.39173,2.39249,2.39173,2.39249,10000000.0
2009-03-24 13:19:00,2.39231,2.39231,2.39163,2.39163,8000000.0
2009-03-24 13:20:00,2.39142,2.39243,2.39142,2.39243,8000000.0
2009-03-24 13:21:00,2.39284,2.39289,2.39138,2.39138,7000000.0
2009-03-24 13:22:00,2.39116,2.39116,2.39016,2.39035,11000000.0
2009-03-24 13:23:00,2.391,2.39146,2.39072,2.39075,8000000.0
2009-03-24 13:24:00,2.39095,2.39095,2.39044,2.39044,7000000.0
2009-03-24 13:25:00,2.38984,2.38984,2.38884,2.38889,11000000.0
2009-03-24 13:26:00,2.38908,2.38924,2.38878,2.38924,10000000.0
2009-03-24 13:27:00,2.3892,2.38982,2.3892,2.38934,8000000.0
2009-03-24 13:28:00,2.39067,2.3916,2.39067,2.3916,21000000.0
2009-03-24 13:29:00,2.39197,2.39237,2.39151,2.39237,17000000.0
2009-03-24 13:30:00,2.39165,2.39165,2.39105,2.39147,7000000.0
2009-03-24 13:31:00,2.39171,2.39171,2.39136,2.39162,9000000.0
2009-03-24 13:32:00,2.392,2.3925,2.392,2.3925,14000000.0
2009-03-24 13:33:00,2.39287,2.39413,2.39287,2.39376,14000000.0
2009-03-24 13:34:00,2.39374,2.39374,2.39335,2.39335,31000000.0
2009-03-24 13:35:00,2.39277,2.39277,2.39096,2.39096,17000000.0
2009-03-24 13:36:00,2.39068,2.391,2.39063,2.391,24000000.0
2009-03-24 13:37:00,2.39196,2.39269,2.39196,2.39269,10000000.0
2009-03-24 13:38:00,2.39215,2.39215,2.39133,2.39142,18000000.0
2009-03-24 13:39:00,2.39145,2.39172,2.39145,2.39154,15000000.0
2009-03-24 13:40:00,2.39124,2.39124,2.39087,2.39105,29000000.0
2009-03-24 13:41:00,2.39111,2.39161,2.39111,2.39155,13000000.0
2009-03-24 13:42:00,2.39143,2.39143,2.39094,2.39104,8000000.0
2009-03-24 13:43:00,2.39115,2.39115,2.38956,2.38956,10000000.0
2009-03-24 13:44:00,2.38953,2.39043,2.38953,2.39043,26000000.0
2009-03-24 13:45:00,2.3906,2.39085,2.39045,2.39045,22000000.0
2009-03-24 13:46:00,2.39029,2.39077,2.39029,2.39056,19000000.0
2009-03-24 13:47:00,2.3909,2.39114,2.39068,2.39068,17000000.0
2009-03-24 13:48:00,2.39015,2.39015,2.38999,2.39011,22000000.0
2009-03-24 13:49:00,2.39039,2.39053,2.39035,2.39035,24000000.0
2009-03-24 13:50:00,2.39036,2.39084,2.39036,2.39084,15000000.0
2009-03-24 13:51:00,2.39072,2.39072,2.39014,2.39014,22000000.0
2009-03-24 13:52:00,2.39002,2.39002,2.38924,2.38924,32000000.0
2009-03-24 13:53:00,2.38858,2.38943,2.38831,2.38831,28000000.0
2009-03-24 13:54:00,2.38845,2.38845,2.38831,2.38835,31000000.0
2009-03-24 13:55:00,2.3883,2.3886,2.38813,2.3886,20000000.0
2009-03-24 13:56:00,2.38816,2.38816,2.38718,2.38718,24000000.0
2009-03-24 13:57:00,2.38795,2.38858,2.38795,2.38839,34000000.0
2009-03-24 13:58:00,2.38861,2.38861,2.38844,2.38854,16000000.0
2009-03-24 13:59:00,2.38832,2.38832,2.38744,2.3875,30000000.0
2009-03-24 14:00:00,2.3881,2.38899,2.3881,2.38861,39000000.0
2009-03-24 14:01:00,2.38886,2.38959,2.38886,2.38959,30000000.0
2009-03-24 14:02:00,2.3898,2.39077,2.38975,2.39059,19000000.0
2009-03-24 14:03:00,2.39109,2.39127,2.39029,2.39064,23000000.0
2009-03-24 14:04:00,2.39082,2.39105,2.39082,2.39096,33000000.0
2009-03-24 14:05:00,2.39051,2.39051,2.38995,2.39015,28000000.0
2009-03-24 14:06:00,2.39026,2.39052,2.39018,2.39018,31000000.0
2009-03-24 14:07:00,2.38997,2.39115,2.38997,2.39022,31000000.0
2009-03-24 14:08:00,2.38974,2.38974,2.38938,2.38969,27000000.0
2009-03-24 14:09:00,2.38903,2.38941,2.38867,2.38941,27000000.0
2009-03-24 14:10:00,2.38956,2.39038,2.38956,2.38994,24000000.0
2009-03-24 14:11:00,2.3899,2.39016,2.3899,2.38996,21000000.0
2009-03-24 14:12:00,2.38957,2.38969,2.38909,2.38909,22000000.0
2009-03-24 14:13:00,2.38958,2.39051,2.38958,2.39051,13000000.0
2009-03-24 14:14:00,2.39078,2.39108,2.39078,2.39082,21000000.0
2009-03-24 14:15:00,2.39088,2.39088,2.39004,2.39004,25000000.0
2009-03-24 14:16:00,2.39012,2.39032,2.38998,2.39014,26000000.0
2009-03-24 14:17:00,2.3909,2.39124,2.3908,2.39124,32000000.0
2009-03-24 14:18:00,2.39185,2.39244,2.39173,2.39244,27000000.0
2009-03-24 14:19:00,2.39279,2.39279,2.39135,2.39136,35000000.0
2009-03-24 14:20:00,2.39107,2.39136,2.39107,2.39136,32000000.0
2009-03-24 14:21:00,2.39167,2.39242,2.39167,2.39237,39000000.0
2009-03-24 14:22:00,2.39206,2.39206,2.39113,2.39145,22000000.0
2009-03-24 14:23:00,2.39166,2.39188,2.39105,2.39108,40000000.0
2009-03-24 14:24:00,2.39066,2.39066,2.39022,2.39061,10000000.0
2009-03-24 14:25:00,2.39063,2.39063,2.3894,2.3894,35000000.0
2009-03-24 14:26:00,2.38915,2.39053,2.3886,2.39053,18000000.0
2009-03-24 14:27:00,2.39102,2.39178,2.39102,2.39162,28000000.0
2009-03-24 14:28:00,2.3914,2.3914,2.39059,2.39081,21000000.0
2009-03-24 14:29:00,2.39088,2.39161,2.39075,2.39161,16000000.0
2009-03-24 14:30:00,2.39193,2.39193,2.39039,2.39039,25000000.0
2009-03-24 14:31:00,2.39011,2.39035,2.39011,2.39035,26000000.0
2009-03-24 14:32:00,2.39021,2.39044,2.39021,2.39044,32000000.0
2009-03-24 14:33:00,2.39036,2.39045,2.39031,2.39045,20000000.0
2009-03-24 14:34:00,2.39088,2.39114,2.39088,2.39105,25000000.0
2009-03-24 14:35:00,2.38915,2.38983,2.38913,2.38913,23000000.0
2009-03-24 14:36:00,2.38884,2.38884,2.38837,2.38837,11000000.0
2009-03-24 14:37:00,2.38831,2.3888,2.38831,2.38849,41000000.0
2009-03-24 14:38:00,2.38847,2.38847,2.38837,2.38838,54000000.0
2009-03-24 14:39:00,2.38758,2.38758,2.38716,2.38716,36000000.0
2009-03-24 14:40:00,2.38739,2.38811,2.38728,2.38728,36000000.0
2009-03-24 14:41:00,2.38674,2.38712,2.3867,2.38711,41000000.0
2009-03-24 14:42:00,2.3884,2.38847,2.38811,2.38811,19000000.0
2009-03-24 14:43:00,2.38777,2.38795,2.38761,2.38775,20000000.0
2009-03-24 14:44:00,2.38752,2.38753,2.38727,2.38753,25000000.0
2009-03-24 14:45:00,2.38744,2.38754,2.38699,2.38699,33000000.0
2009-03-24 14:46:00,2.38647,2.38669,2.38632,2.38632,11000000.0
2009-03-24 14:47:00,2.38683,2.38683,2.38582,2.38599,7000000.0
2009-03-24 14:48:00,2.38614,2.38614,2.38563,2.38598,21000000.0
2009-03-24 14:49:00,2.38578,2.38578,2.38494,2.38498,32000000.0
2009-03-24 14:50:00,2.3847,2.38509,2.3847,2.38505,33000000.0
2009-03-24 14:51:00,2.38454,2.38454,2.38407,2.38429,37000000.0
2009-03-24 14:52:00,2.38434,2.38434,2.38366,2.38366,17000000.0
2009-03-24 14:53:00,2.38362,2.38453,2.38362,2.38453,22000000.0
2009-03-24 14:54:00,2.38391,2.384,2.38362,2.38362,17000000.0
2009-03-24 14:55:00,2.38379,2.38415,2.38366,2.38366,7000000.0
2009-03-24 14:56:00,2.38347,2.38406,2.38347,2.38348,21000000.0
2009-03-24 14:57:00,2.38365,2.38391,2.38337,2.38376,12000000.0
2009-03-24 14:58:00,2.38368,2.384,2.3834,2.3834,31000000.0
2009-03-24 14:59:00,2.38347,2.38457,2.38347,2.38401,20000000.0
2009-03-24 15:00:00,2.38411,2.38411,2.38368,2.38368,32000000.0
2009-03-24 15:01:00,2.38407,2.3846,2.38376,2.3846,14000000.0
2009-03-24 15:02:00,2.38427,2.38434,2.38371,2.38371,26000000.0
2009-03-24 15:03:00,2.38365,2.3839,2.38365,2.3838,30000000.0
2009-03-24 15:04:00,2.38357,2.38357,2.38251,2.38256,29000000.0
2009-03-24 15:05:00,2.3817,2.38257,2.3817,2.38257,28000000.0
2009-03-24 15:06:00,2.38293,2.3834,2.38256,2.38256,16000000.0
2009-03-24 15:07:00,2.38284,2.38302,2.38284,2.38286,26000000.0
2009-03-24 15:08:00,2.38284,2.38301,2.38284,2.38297,25000000.0
2009-03-24 15:09:00,2.3836,2.38406,2.38335,2.38335,34000000.0
2009-03-24 15:10:00,2.38319,2.38455,2.38319,2.38381,36000000.0
2009-03-24 15:11:00,2.38447,2.38489,2.38447,2.38489,27000000.0
2009-03-24 15:12:00,2.38531,2.38545,2.38515,2.38545,26000000.0
2009-03-24 15:13:00,2.38585,2.38804,2.38585,2.38693,41000000.0
2009-03-24 15:14:00,2.38671,2.38723,2.38669,2.38669,30000000.0
2009-03-24 15:15:00,2.38618,2.38661,2.38568,2.38568,21000000.0
2009-03-24 15:16:00,2.3859,2.38934,2.3859,2.38934,9000000.0
2009-03-24 15:17:00,2.38938,2.38997,2.38938,2.38962,26000000.0
2009-03-24 15:18:00,2.38827,2.38827,2.38692,2.38796,10000000.0
2009-03-24 15:19:00,2.38856,2.38903,2.38817,2.38872,16000000.0
2009-03-24 15:20:00,2.38864,2.38896,2.38864,2.38871,20000000.0
2009-03-24 15:21:00,2.38845,2.38845,2.38665,2.38688,12000000.0
2009-03-24 15:22:00,2.38666,2.38691,2.38666,2.38675,22000000.0
2009-03-24 15:23:00,2.3865,2.3865,2.38501,2.38501,36000000.0
2009-03-24 15:24:00,2.38467,2.3856,2.38467,2.3856,20000000.0
2009-03-24 15:25:00,2.38464,2.38474,2.38462,2.38467,14000000.0
2009-03-24 15:26:00,2.38448,2.38519,2.38448,2.38519,40000000.0
2009-03-24 15:27:00,2.38523,2.38539,2.38511,2.38526,32000000.0
2009-03-24 15:28:00,2.38524,2.38543,2.38512,2.38512,55000000.0
2009-03-24 15:29:00,2.38517,2.38584,2.38369,2.38401,47000000.0
2009-03-24 15:30:00,2.38468,2.38739,2.38468,2.38615,71000000.0
2009-03-24 15:31:00,2.38603,2.38611,2.38569,2.38582,58000000.0
2009-03-24 15:32:00,2.38599,2.38599,2.38583,2.38592,25000000.0
2009-03-24 15:33:00,2.38623,2.38637,2.38623,2.38631,32000000.0
2009-03-24 15:34:00,2.38631,2.38633,2.3857,2.3857,22000000.0
2009-03-24 15:35:00,2.38491,2.38517,2.38411,2.38517,30000000.0
2009-03-24 15:36:00,2.38606,2.38644,2.38594,2.38636,23000000.0
2009-03-24 15:37:00,2.38648,2.38659,2.38643,2.38643,24000000.0
2009-03-24 15:38:00,2.3864,2.3864,2.386,2.38625,61000000.0
2009-03-24 15:39:00,2.38687,2.38752,2.38684,2.38752,40000000.0
2009-03-24 15:40:00,2.38725,2.38765,2.38713,2.38765,37000000.0
2009-03-24 15:41:00,2.38764,2.38787,2.38743,2.38758,43000000.0
2009-03-24 15:42:00,2.38774,2.3878,2.38736,2.3878,41000000.0
2009-03-24 15:43:00,2.38851,2.38938,2.38851,2.38928,30000000.0
2009-03-24 15:44:00,2.38895,2.38895,2.38859,2.38872,29000000.0
2009-03-24 15:45:00,2.38818,2.38818,2.38756,2.38791,36000000.0
2009-03-24 15:46:00,2.38801,2.38957,2.38801,2.38957,24000000.0
2009-03-24 15:47:00,2.38974,2.39003,2.38974,2.39003,31000000.0
2009-03-24 15:48:00,2.39003,2.39067,2.39003,2.3904,33000000.0
2009-03-24 15:49:00,2.39047,2.3907,2.39019,2.3907,25000000.0
2009-03-24 15:50:00,2.3905,2.39076,2.39033,2.39033,11000000.0
2009-03-24 15:51:00,2.39017,2.39037,2.39016,2.39029,37000000.0
2009-03-24 15:52:00,2.3902,2.3902,2.39006,2.39007,23000000.0
2009-03-24 15:53:00,2.38981,2.39013,2.38981,2.39013,15000000.0
2009-03-24 15:54:00,2.39023,2.39023,2.3895,2.3895,26000000.0
2009-03-24 15:55:00,2.38884,2.38887,2.38839,2.38839,33000000.0
2009-03-24 15:56:00,2.38849,2.38849,2.38789,2.38789,36000000.0
2009-03-24 15:57:00,2.38734,2.38741,2.38677,2.38678,34000000.0
2009-03-24 15:58:00,2.38711,2.38748,2.38711,2.38724,24000000.0
2009-03-24 15:59:00,2.38668,2.38706,2.38667,2.38706,23000000.0
2009-03-24 16:00:00,2.38595,2.38595,2.38498,2.38577,51000000.0
2009-03-24 16:01:00,2.38575,2.38623,2.38367,2.38623,31000000.0
2009-03-24 16:02:00,2.38614,2.38614,2.38331,2.38331,29000000.0
2009-03-24 16:03:00,2.38394,2.38415,2.38353,2.38412,51000000.0
2009-03-24 16:04:00,2.3839,2.3839,2.38289,2.38289,38000000.0
2009-03-24 16:05:00,2.38246,2.38367,2.38246,2.38361,37000000.0
2009-03-24 16:06:00,2.38408,2.38472,2.38408,2.38472,33000000.0
2009-03-24 16:07:00,2.38492,2.38554,2.38477,2.38508,37000000.0
2009-03-24 16:08:00,2.3854,2.3863,2.3854,2.3863,37000000.0
2009-03-24 16:09:00,2.38604,2.38804,2.38604,2.38753,44000000.0
2009-03-24 16:10:00,2.38741,2.38746,2.38722,2.38746,41000000.0
2009-03-24 16:11:00,2.38773,2.38783,2.38738,2.38759,27000000.0
2009-03-24 16:12:00,2.38771,2.38771,2.3872,2.38741,22000000.0
2009-03-24 16:13:00,2.38667,2.38706,2.38667,2.38706,38000000.0
2009-03-24 16:14:00,2.38712,2.38774,2.38683,2.38774,41000000.0
2009-03-24 16:15:00,2.38743,2.38759,2.38738,2.38754,42000000.0
2009-03-24 16:16:00,2.38744,2.38756,2.38683,2.38683,45000000.0
2009-03-24 16:17:00,2.38647,2.38707,2.38647,2.38707,22000000.0
2009-03-24 16:18:00,2.38772,2.38772,2.38687,2.38687,49000000.0
2009-03-24 16:19:00,2.38716,2.38882,2.38716,2.38882,27000000.0
2009-03-24 16:20:00,2.3895,2.39002,2.38923,2.38923,52000000.0
2009-03-24 16:21:00,2.38983,2.39046,2.38983,2.39046,37000000.0
2009-03-24 16:22:00,2.39081,2.39108,2.39081,2.39102,50000000.0
2009-03-24 16:23:00,2.39158,2.39158,2.39117,2.39117,48000000.0
2009-03-24 16:24:00,2.39071,2.3911,2.39055,2.39101,44000000.0
2009-03-24 16:25:00,2.39031,2.39031,2.38965,2.38965,28000000.0
2009-03-24 16:26:00,2.38965,2.38976,2.38963,2.38963,41000000.0
2009-03-24 16:27:00,2.38994,2.3906,2.38994,2.39036,46000000.0
2009-03-24 16:28:00,2.39004,2.39109,2.39004,2.39109,34000000.0
2009-03-24 16:29:00,2.39174,2.39174,2.39095,2.39112,24000000.0
2009-03-24 16:30:00,2.39084,2.39088,2.39056,2.39088,43000000.0
2009-03-24 16:31:00,2.39126,2.39213,2.39053,2.39053,36000000.0
2009-03-24 16:32:00,2.39044,2.39044,2.39016,2.39034,34000000.0
2009-03-24 16:33:00,2.39017,2.39017,2.38851,2.38851,41000000.0
2009-03-24 16:34:00,2.38852,2.38864,2.38841,2.38841,29000000.0
2009-03-24 16:35:00,2.38862,2.38888,2.3885,2.38866,53000000.0
2009-03-24 16:36:00,2.38897,2.38938,2.38887,2.38887,43000000.0
2009-03-24 16:37:00,2.38904,2.38973,2.38883,2.38973,56000000.0
2009-03-24 16:38:00,2.39019,2.39084,2.39019,2.39084,34000000.0
2009-03-24 16:39:00,2.39012,2.39031,2.38974,2.39009,43000000.0
2009-03-24 16:40:00,2.38955,2.38955,2.3891,2.38913,63000000.0
2009-03-24 16:41:00,2.39002,2.39079,2.39002,2.39068,44000000.0
2009-03-24 16:42:00,2.39089,2.39089,2.39031,2.39048,57000000.0
2009-03-24 16:43:00,2.3911,2.39174,2.39106,2.39124,20000000.0
2009-03-24 16:44:00,2.39175,2.3927,2.39175,2.39254,34000000.0
2009-03-24 16:45:00,2.39222,2.39222,2.39152,2.39152,41000000.0
2009-03-24 16:46:00,2.39123,2.39146,2.39091,2.39125,59000000.0
2009-03-24 16:47:00,2.39121,2.39142,2.39116,2.39125,55000000.0
2009-03-24 16:48:00,2.39127,2.39188,2.39127,2.39155,46000000.0
2009-03-24 16:49:00,2.39159,2.39189,2.39121,2.39121,35000000.0
2009-03-24 16:50:00,2.39113,2.39124,2.39076,2.39124,45000000.0
2009-03-24 16:51:00,2.39132,2.3917,2.39132,2.39157,30000000.0
2009-03-24 16:52:00,2.39207,2.39224,2.39126,2.39126,30000000.0
2009-03-24 16:53:00,2.39136,2.39197,2.39136,2.39179,19000000.0
2009-03-24 16:54:00,2.39095,2.39095,2.3901,2.39034,18000000.0
2009-03-24 16:55:00,2.39063,2.39063,2.38968,2.38968,40000000.0
2009-03-24 16:56:00,2.38929,2.38929,2.38894,2.38901,37000000.0
2009-03-24 16:57:00,2.38883,2.38886,2.38843,2.38886,17000000.0
2009-03-24 16:58:00,2.38977,2.38987,2.3892,2.3892,45000000.0
2009-03-24 16:59:00,2.38866,2.38866,2.38723,2.38754,39000000.0
2009-03-24 17:00:00,2.38728,2.38745,2.38671,2.38745,47000000.0
2009-03-24 17:01:00,2.38769,2.38769,2.38698,2.38711,26000000.0
2009-03-24 17:02:00,2.38771,2.38828,2.38771,2.38824,33000000.0
2009-03-24 17:03:00,2.38931,2.38996,2.38923,2.38996,33000000.0
2009-03-24 17:04:00,2.39017,2.39017,2.3886,2.38878,37000000.0
2009-03-24 17:05:00,2.38873,2.38918,2.38873,2.38874,35000000.0
2009-03-24 17:06:00,2.38878,2.38934,2.38878,2.38931,46000000.0
2009-03-24 17:07:00,2.38981,2.39001,2.38939,2.39001,33000000.0
2009-03-24 17:08:00,2.38951,2.38957,2.38935,2.38957,45000000.0
2009-03-24 17:09:00,2.39008,2.39085,2.39008,2.39085,47000000.0
2009-03-24 17:10:00,2.39093,2.39093,2.39014,2.39047,36000000.0
2009-03-24 17:11:00,2.39004,2.39034,2.39,2.3902,44000000.0
2009-03-24 17:12:00,2.39014,2.39014,2.38968,2.3897,23000000.0
2009-03-24 17:13:00,2.38842,2.38876,2.38787,2.38787,35000000.0
2009-03-24 17:14:00,2.38809,2.38825,2.38772,2.38825,27000000.0
2009-03-24 17:15:00,2.38825,2.38825,2.38765,2.38795,26000000.0
2009-03-24 17:16:00,2.38793,2.38796,2.38777,2.38783,27000000.0
2009-03-24 17:17:00,2.38755,2.38757,2.38722,2.38722,38000000.0
2009-03-24 17:18:00,2.3877,2.3877,2.38732,2.38732,29000000.0
2009-03-24 17:19:00,2.38713,2.38742,2.38701,2.38701,19000000.0
2009-03-24 17:20:00,2.38701,2.38726,2.38686,2.38726,29000000.0
2009-03-24 17:21:00,2.3869,2.38749,2.38685,2.38708,26000000.0
2009-03-24 17:22:00,2.38646,2.38646,2.38609,2.38611,30000000.0
2009-03-24 17:23:00,2.38621,2.38643,2.38617,2.38628,32000000.0
2009-03-24 17:24:00,2.38618,2.38651,2.38592,2.38648,23000000.0
2009-03-24 17:25:00,2.38647,2.38659,2.38631,2.38631,20000000.0
2009-03-24 17:26:00,2.38648,2.38648,2.386,2.38615,18000000.0
2009-03-24 17:27:00,2.38645,2.38734,2.38645,2.38734,44000000.0
2009-03-24 17:28:00,2.38729,2.38746,2.38661,2.38746,39000000.0
2009-03-24 17:29:00,2.38867,2.38867,2.38767,2.38782,36000000.0
2009-03-24 17:30:00,2.38766,2.38811,2.38766,2.38802,61000000.0
2009-03-24 17:31:00,2.38788,2.38829,2.38788,2.38791,62000000.0
2009-03-24 17:32:00,2.38797,2.38797,2.38722,2.38779,54000000.0
2009-03-24 17:33:00,2.38857,2.3886,2.38746,2.38746,64000000.0
2009-03-24 17:34:00,2.38764,2.38764,2.38684,2.3872,60000000.0
2009-03-24 17:35:00,2.38725,2.3873,2.38651,2.38696,43000000.0
2009-03-24 17:36:00,2.38652,2.3868,2.38605,2.38649,58000000.0
2009-03-24 17:37:00,2.3863,2.3863,2.38545,2.38545,47000000.0
2009-03-24 17:38:00,2.38441,2.38441,2.38376,2.3843,44000000.0
2009-03-24 17:39:00,2.38453,2.38465,2.38402,2.38465,41000000.0
2009-03-24 17:40:00,2.38474,2.38474,2.3844,2.38441,59000000.0
2009-03-24 17:41:00,2.38447,2.38518,2.38447,2.38487,50000000.0
2009-03-24 17:42:00,2.38443,2.38461,2.38435,2.38461,37000000.0
2009-03-24 17:43:00,2.38457,2.38457,2.38412,2.38412,33000000.0
2009-03-24 17:44:00,2.38419,2.38538,2.38419,2.38538,46000000.0
2009-03-24 17:45:00,2.38534,2.38534,2.38447,2.38496,49000000.0
2009-03-24 17:46:00,2.38423,2.38423,2.38332,2.38364,56000000.0
2009-03-24 17:47:00,2.38353,2.38353,2.38277,2.38277,65000000.0
2009-03-24 17:48:00,2.383,2.38321,2.383,2.38305,61000000.0
2009-03-24 17:49:00,2.38209,2.38235,2.382,2.38202,72000000.0
2009-03-24 17:50:00,2.38171,2.38171,2.38054,2.38097,53000000.0
2009-03-24 17:51:00,2.38086,2.38102,2.37991,2.37991,54000000.0
2009-03-24 17:52:00,2.37999,2.38047,2.37999,2.38002,51000000.0
2009-03-24 17:53:00,2.38098,2.38098,2.37984,2.37999,42000000.0
2009-03-24 17:54:00,2.37974,2.37974,2.37873,2.37873,32000000.0
2009-03-24 17:55:00,2.37885,2.37922,2.37885,2.37909,32000000.0
2009-03-24 17:56:00,2.37927,2.37951,2.37921,2.37951,47000000.0
2009-03-24 17:57:00,2.37944,2.37969,2.37944,2.37964,34000000.0
2009-03-24 17:58:00,2.37954,2.37973,2.37917,2.37917,44000000.0
2009-03-24 17:59:00,2.37881,2.37881,2.37173,2.37173,39000000.0
2009-03-24 18:00:00,2.37786,2.37949,2.37786,2.37949,32000000.0
2009-03-24 18:01:00,2.37955,2.37955,2.3786,2.37891,52000000.0
2009-03-24 18:02:00,2.37903,2.37988,2.37903,2.37988,30000000.0
2009-03-24 18:03:00,2.37941,2.37941,2.3785,2.37899,38000000.0
2009-03-24 18:04:00,2.37854,2.37883,2.37845,2.37854,38000000.0
2009-03-24 18:05:00,2.37846,2.37848,2.37837,2.37848,36000000.0
2009-03-24 18:06:00,2.37853,2.37884,2.3783,2.37864,32000000.0
2009-03-24 18:07:00,2.37832,2.3785,2.37832,2.37833,38000000.0
2009-03-24 18:08:00,2.37828,2.37882,2.37828,2.37874,56000000.0
2009-03-24 18:09:00,2.3788,2.37903,2.37873,2.37903,34000000.0
2009-03-24 18:10:00,2.37978,2.37999,2.37967,2.37988,26000000.0
2009-03-24 18:11:00,2.37995,2.38093,2.37995,2.38043,34000000.0
2009-03-24 18:12:00,2.38088,2.38126,2.3808,2.38126,24000000.0
2009-03-24 18:13:00,2.38104,2.38117,2.38065,2.38065,30000000.0
2009-03-24 18:14:00,2.3805,2.3805,2.37847,2.37876,22000000.0
2009-03-24 18:15:00,2.37856,2.37966,2.37856,2.37966,21000000.0
2009-03-24 18:16:00,2.37947,2.37965,2.37923,2.37923,66000000.0
2009-03-24 18:17:00,2.37876,2.37876,2.3779,2.37815,60000000.0
2009-03-24 18:18:00,2.37838,2.37896,2.37838,2.37896,33000000.0
2009-03-24 18:19:00,2.3798,2.38028,2.37937,2.37944,46000000.0
2009-03-24 18:20:00,2.37928,2.38034,2.37928,2.38034,61000000.0
2009-03-24 18:21:00,2.38047,2.38065,2.37994,2.37994,37000000.0
2009-03-24 18:22:00,2.37974,2.38037,2.37907,2.37949,49000000.0
2009-03-24 18:23:00,2.37954,2.38042,2.37954,2.37969,34000000.0
2009-03-24 18:24:00,2.37923,2.3798,2.3791,2.3798,47000000.0
2009-03-24 18:25:00,2.37987,2.37987,2.379,2.37938,31000000.0
2009-03-24 18:26:00,2.37881,2.37904,2.37832,2.37863,43000000.0
2009-03-24 18:27:00,2.37853,2.37877,2.37839,2.37842,35000000.0
2009-03-24 18:28:00,2.37955,2.37981,2.37936,2.37938,18000000.0
2009-03-24 18:29:00,2.37985,2.38045,2.37985,2.38045,24000000.0
2009-03-24 18:30:00,2.38027,2.38027,2.37886,2.37886,32000000.0
2009-03-24 18:31:00,2.37926,2.38,2.37913,2.37913,46000000.0
2009-03-24 18:32:00,2.37902,2.37902,2.37809,2.37833,55000000.0
2009-03-24 18:33:00,2.37853,2.38247,2.37853,2.38037,29000000.0
2009-03-24 18:34:00,2.37982,2.38003,2.37967,2.37967,32000000.0
2009-03-24 18:35:00,2.37968,2.3798,2.3794,2.37949,47000000.0
2009-03-24 18:36:00,2.37985,2.38114,2.37985,2.38057,65000000.0
2009-03-24 18:37:00,2.38034,2.38257,2.38034,2.38257,63000000.0
2009-03-24 18:38:00,2.38265,2.38265,2.38199,2.38199,61000000.0
2009-03-24 18:39:00,2.38201,2.38329,2.38201,2.38316,37000000.0
2009-03-24 18:40:00,2.38428,2.38454,2.3842,2.38439,52000000.0
2009-03-24 18:41:00,2.38404,2.3843,2.38397,2.38418,68000000.0
2009-03-24 18:42:00,2.38419,2.38476,2.38419,2.38476,40000000.0
2009-03-24 18:43:00,2.38432,2.3851,2.38432,2.38448,39000000.0
2009-03-24 18:44:00,2.38471,2.38474,2.38337,2.38474,33000000.0
2009-03-24 18:45:00,2.3849,2.38514,2.38454,2.38454,57000000.0
2009-03-24 18:46:00,2.38401,2.38408,2.38361,2.38386,61000000.0
2009-03-24 18:47:00,2.38418,2.38483,2.38393,2.38483,41000000.0
2009-03-24 18:48:00,2.38498,2.38498,2.38472,2.38482,26000000.0
2009-03-24 18:49:00,2.38471,2.3848,2.38426,2.38426,31000000.0
2009-03-24 18:50:00,2.38335,2.38396,2.38313,2.38387,37000000.0
2009-03-24 18:51:00,2.38438,2.38438,2.3838,2.3838,17000000.0
2009-03-24 18:52:00,2.38376,2.385,2.38376,2.385,33000000.0
2009-03-24 18:53:00,2.385,2.38533,2.38485,2.38533,31000000.0
2009-03-24 18:54:00,2.38524,2.38537,2.38481,2.38481,11000000.0
2009-03-24 18:55:00,2.38407,2.38436,2.38404,2.38407,22000000.0
2009-03-24 18:56:00,2.3836,2.38361,2.38342,2.38361,16000000.0
2009-03-24 18:57:00,2.38401,2.38407,2.38371,2.38371,15000000.0
2009-03-24 18:58:00,2.38374,2.38433,2.38374,2.38433,19000000.0
2009-03-24 18:59:00,2.38427,2.38579,2.38427,2.38559,26000000.0
2009-03-24 19:00:00,2.38537,2.38538,2.38469,2.38469,12000000.0
2009-03-24 19:01:00,2.38469,2.38549,2.38469,2.38549,18000000.0
2009-03-24 19:02:00,2.38605,2.38605,2.38522,2.38545,23000000.0
2009-03-24 19:03:00,2.3854,2.38614,2.3854,2.38614,21000000.0
2009-03-24 19:04:00,2.38635,2.38636,2.38602,2.38629,55000000.0
2009-03-24 19:05:00,2.38642,2.38642,2.38586,2.38627,42000000.0
2009-03-24 19:06:00,2.38628,2.38628,2.38589,2.38591,63000000.0
2009-03-24 19:07:00,2.3861,2.38647,2.38603,2.3862,39000000.0
2009-03-24 19:08:00,2.38606,2.38628,2.38571,2.38571,32000000.0
2009-03-24 19:09:00,2.38515,2.38569,2.38514,2.38569,56000000.0
2009-03-24 19:10:00,2.38568,2.38578,2.38527,2.38527,27000000.0
2009-03-24 19:11:00,2.38558,2.38558,2.38496,2.38496,36000000.0
2009-03-24 19:12:00,2.38555,2.38691,2.38555,2.38666,25000000.0
2009-03-24 19:13:00,2.38681,2.38681,2.38649,2.38649,23000000.0
2009-03-24 19:14:00,2.38555,2.38555,2.38432,2.38529,37000000.0
2009-03-24 19:15:00,2.38519,2.38538,2.38401,2.38401,17000000.0
2009-03-24 19:16:00,2.38398,2.38449,2.38398,2.38442,23000000.0
2009-03-24 19:17:00,2.38421,2.38436,2.38417,2.38419,17000000.0
2009-03-24 19:18:00,2.38379,2.38468,2.38379,2.38468,30000000.0
2009-03-24 19:19:00,2.38474,2.38505,2.38448,2.38454,36000000.0
2009-03-24 19:20:00,2.38449,2.38514,2.38449,2.38489,23000000.0
2009-03-24 19:21:00,2.38492,2.38492,2.3846,2.3846,21000000.0
2009-03-24 19:22:00,2.38468,2.38468,2.38395,2.38395,25000000.0
2009-03-24 19:23:00,2.38408,2.38465,2.38408,2.38443,12000000.0
2009-03-24 19:24:00,2.38465,2.3849,2.38462,2.38488,39000000.0
2009-03-24 19:25:00,2.38469,2.38527,2.38469,2.38527,49000000.0
2009-03-24 19:26:00,2.38492,2.38492,2.38278,2.38278,48000000.0
2009-03-24 19:27:00,2.38243,2.38243,2.38059,2.38086,51000000.0
2009-03-24 19:28:00,2.38148,2.38233,2.38145,2.38145,40000000.0
2009-03-24 19:29:00,2.38105,2.38208,2.38105,2.38208,28000000.0
2009-03-24 19:30:00,2.38267,2.38267,2.3816,2.38182,32000000.0
2009-03-24 19:31:00,2.38134,2.38134,2.3802,2.3802,28000000.0
2009-03-24 19:32:00,2.38039,2.38065,2.38038,2.38065,31000000.0
2009-03-24 19:33:00,2.38062,2.38071,2.37948,2.38071,14000000.0
2009-03-24 19:34:00,2.3831,2.38373,2.3831,2.38367,49000000.0
2009-03-24 19:35:00,2.38294,2.38333,2.38291,2.38333,28000000.0
2009-03-24 19:36:00,2.38349,2.38375,2.3832,2.38375,16000000.0
2009-03-24 19:37:00,2.38436,2.38457,2.38392,2.38392,26000000.0
2009-03-24 19:38:00,2.3837,2.38374,2.3834,2.38372,18000000.0
2009-03-24 19:39:00,2.38323,2.38334,2.38285,2.38315,13000000.0
2009-03-24 19:40:00,2.38273,2.38275,2.38213,2.38263,16000000.0
2009-03-24 19:41:00,2.38207,2.38207,2.38139,2.38139,17000000.0
2009-03-24 19:42:00,2.38127,2.38271,2.38127,2.38271,19000000.0
2009-03-24 19:43:00,2.38374,2.38374,2.38338,2.38358,21000000.0
2009-03-24 19:44:00,2.38362,2.38362,2.38132,2.38184,21000000.0
2009-03-24 19:45:00,2.38185,2.3824,2.38185,2.38232,33000000.0
2009-03-24 19:46:00,2.38102,2.38387,2.38102,2.38387,18000000.0
2009-03-24 19:47:00,2.38388,2.38388,2.38314,2.38314,22000000.0
2009-03-24 19:48:00,2.38339,2.38339,2.38312,2.38313,18000000.0
2009-03-24 19:49:00,2.38301,2.38393,2.38295,2.38393,27000000.0
2009-03-24 19:50:00,2.3849,2.38563,2.3849,2.38524,23000000.0
2009-03-24 19:51:00,2.38528,2.38624,2.38528,2.38624,25000000.0
2009-03-24 19:52:00,2.38656,2.38722,2.38656,2.3867,15000000.0
2009-03-24 19:53:00,2.3884,2.38875,2.38815,2.38815,21000000.0
2009-03-24 19:54:00,2.38745,2.38745,2.38576,2.38604,9000000.0
2009-03-24 19:55:00,2.38738,2.38738,2.38518,2.38554,30000000.0
2009-03-24 19:56:00,2.38641,2.38768,2.38641,2.38768,20000000.0
2009-03-24 19:57:00,2.38755,2.38755,2.38639,2.38639,12000000.0
2009-03-24 19:58:00,2.38729,2.38902,2.38729,2.38902,13000000.0
2009-03-24 19:59:00,2.38903,2.38975,2.38885,2.38975,31000000.0
2009-03-24 20:00:00,2.38939,2.38985,2.38939,2.38985,23000000.0
2009-03-24 20:01:00,2.3898,2.39014,2.38904,2.38904,13000000.0
2009-03-24 20:02:00,2.38893,2.38893,2.3883,2.3883,20000000.0
2009-03-24 20:03:00,2.38801,2.38937,2.38801,2.38904,18000000.0
2009-03-24 20:04:00,2.38846,2.38924,2.38831,2.38861,27000000.0
2009-03-24 20:05:00,2.38849,2.38899,2.38834,2.38899,23000000.0
2009-03-24 20:06:00,2.3892,2.38968,2.38919,2.38968,13000000.0
2009-03-24 20:07:00,2.38913,2.38913,2.38773,2.38779,29000000.0
2009-03-24 20:08:00,2.38818,2.38866,2.38795,2.38795,15000000.0
2009-03-24 20:09:00,2.38833,2.38884,2.38833,2.38833,17000000.0
2009-03-24 20:10:00,2.38797,2.38797,2.38583,2.38583,20000000.0
2009-03-24 20:11:00,2.38544,2.3857,2.38543,2.38553,10000000.0
2009-03-24 20:12:00,2.38576,2.38603,2.38576,2.38584,15000000.0
2009-03-24 20:13:00,2.38635,2.38667,2.38596,2.38596,17000000.0
2009-03-24 20:14:00,2.38557,2.38686,2.38557,2.38686,15000000.0
2009-03-24 20:15:00,2.38703,2.38776,2.38695,2.38776,10000000.0
2009-03-24 20:16:00,2.3879,2.3879,2.38648,2.38734,22000000.0
2009-03-24 20:17:00,2.38627,2.38627,2.38494,2.38512,17000000.0
2009-03-24 20:18:00,2.38462,2.3849,2.3839,2.38471,24000000.0
2009-03-24 20:19:00,2.38436,2.38436,2.38397,2.3843,9000000.0
2009-03-24 20:20:00,2.38465,2.38532,2.38465,2.3848,14000000.0
2009-03-24 20:21:00,2.38481,2.38545,2.38465,2.38545,7000000.0
2009-03-24 20:22:00,2.38608,2.38666,2.38608,2.38666,12000000.0
2009-03-24 20:23:00,2.38707,2.3874,2.38707,2.38722,8000000.0
2009-03-24 20:24:00,2.38675,2.38675,2.38641,2.38641,15000000.0
2009-03-24 20:25:00,2.38669,2.38747,2.38669,2.38747,16000000.0
2009-03-24 20:26:00,2.3877,2.38789,2.38717,2.38723,22000000.0
2009-03-24 20:27:00,2.38792,2.38818,2.38789,2.38808,11000000.0
2009-03-24 20:28:00,2.3884,2.3884,2.38746,2.38746,7000000.0
2009-03-24 20:29:00,2.38702,2.38954,2.38634,2.38954,20000000.0
2009-03-24 20:30:00,2.39099,2.39201,2.3905,2.3905,27000000.0
2009-03-24 20:31:00,2.39023,2.39091,2.39023,2.39091,17000000.0
2009-03-24 20:32:00,2.39003,2.39015,2.38967,2.3897,20000000.0
2009-03-24 20:33:00,2.38994,2.3905,2.38994,2.39035,14000000.0
2009-03-24 20:34:00,2.39007,2.39164,2.38931,2.39153,28000000.0
2009-03-24 20:35:00,2.39219,2.39251,2.39102,2.39102,23000000.0
2009-03-24 20:36:00,2.39107,2.39187,2.39107,2.39187,11000000.0
2009-03-24 20:37:00,2.3915,2.39166,2.39147,2.39166,7000000.0
2009-03-24 20:38:00,2.39172,2.39172,2.39107,2.39107,10000000.0
2009-03-24 20:39:00,2.39061,2.39124,2.39061,2.3912,9000000.0
2009-03-24 20:40:00,2.39043,2.3906,2.39038,2.39056,7000000.0
2009-03-24 20:41:00,2.39044,2.39044,2.39004,2.39021,8000000.0
2009-03-24 20:42:00,2.38993,2.39092,2.38993,2.39092,15000000.0
2009-03-24 20:43:00,2.39078,2.39267,2.39078,2.39267,12000000.0
2009-03-24 20:44:00,2.39288,2.39288,2.39199,2.39199,7000000.0
2009-03-24 20:45:00,2.39244,2.39272,2.39083,2.39083,12000000.0
2009-03-24 20:46:00,2.39189,2.39189,2.39097,2.39097,9000000.0
2009-03-24 20:47:00,2.39041,2.39106,2.39041,2.39102,11000000.0
2009-03-24 20:48:00,2.39128,2.39128,2.3895,2.3895,11000000.0
2009-03-24 20:49:00,2.38919,2.38957,2.38882,2.38889,18000000.0
2009-03-24 20:50:00,2.3895,2.39047,2.3895,2.39038,8000000.0
2009-03-24 20:51:00,2.39046,2.39047,2.3903,2.39034,18000000.0
2009-03-24 20:52:00,2.39007,2.39075,2.39007,2.39053,15000000.0
2009-03-24 20:53:00,2.3904,2.3904,2.38973,2.38973,8000000.0
2009-03-24 20:54:00,2.38971,2.39169,2.38971,2.39169,10000000.0
2009-03-24 20:55:00,2.39171,2.39171,2.39104,2.39104,8000000.0
2009-03-24 20:56:00,2.39093,2.39157,2.39087,2.39157,8000000.0
2009-03-24 20:57:00,2.39192,2.39192,2.39161,2.39191,18000000.0
2009-03-24 20:58:00,2.3917,2.39181,2.3917,2.39181,14000000.0
2009-03-24 20:59:00,2.39207,2.39207,2.39184,2.39184,8000000.0
2009-03-24 21:00:00,2.39169,2.39209,2.39169,2.39199,11000000.0
2009-03-24 21:01:00,2.39218,2.39218,2.39167,2.39167,16000000.0
2009-03-24 21:02:00,2.39034,2.39034,2.3892,2.3892,18000000.0
2009-03-24 21:03:00,2.38879,2.38879,2.38821,2.38821,13000000.0
2009-03-24 21:04:00,2.38813,2.38823,2.38761,2.38761,8000000.0
2009-03-24 21:05:00,2.38739,2.38788,2.38739,2.38758,11000000.0
2009-03-24 21:06:00,2.38694,2.38739,2.38694,2.38738,8000000.0
2009-03-24 21:07:00,2.38704,2.38915,2.38704,2.38915,7000000.0
2009-03-24 21:08:00,2.38949,2.38949,2.38925,2.38925,11000000.0
2009-03-24 21:09:00,2.38898,2.38926,2.38898,2.38926,9000000.0
2009-03-24 21:10:00,2.38883,2.38883,2.3878,2.3878,9000000.0
2009-03-24 21:11:00,2.38764,2.38764,2.38722,2.38726,8000000.0
2009-03-24 21:12:00,2.38737,2.38932,2.38581,2.38932,8000000.0
2009-03-24 21:13:00,2.39026,2.39122,2.39026,2.39122,8000000.0
2009-03-24 21:14:00,2.39149,2.39149,2.39019,2.39019,8000000.0
2009-03-24 21:15:00,2.38947,2.38974,2.38888,2.38974,11000000.0
2009-03-24 21:16:00,2.38951,2.38993,2.38937,2.38993,9000000.0
2009-03-24 21:17:00,2.38988,2.38988,2.38889,2.38898,7000000.0
2009-03-24 21:18:00,2.38973,2.39018,2.38973,2.38984,7000000.0
2009-03-24 21:19:00,2.38864,2.38889,2.38847,2.38889,7000000.0
2009-03-24 21:20:00,2.38907,2.38935,2.38901,2.38935,12000000.0
2009-03-24 21:21:00,2.38963,2.3897,2.38954,2.38954,8000000.0
2009-03-24 21:22:00,2.3895,2.3895,2.38912,2.38912,7000000.0
2009-03-24 21:23:00,2.38861,2.38876,2.38846,2.38876,10000000.0
2009-03-24 21:24:00,2.38852,2.38889,2.38817,2.38817,8000000.0
2009-03-24 21:25:00,2.38684,2.38684,2.38647,2.38668,9000000.0
2009-03-24 21:26:00,2.38689,2.38836,2.38689,2.38836,17000000.0
2009-03-24 21:27:00,2.3881,2.38891,2.3881,2.38851,31000000.0
2009-03-24 21:28:00,2.38842,2.3892,2.38822,2.3892,20000000.0
2009-03-24 21:29:00,2.38928,2.38984,2.38893,2.38984,11000000.0
2009-03-24 21:30:00,2.3909,2.39229,2.3909,2.39229,9000000.0
2009-03-24 21:31:00,2.39281,2.39331,2.39281,2.39322,7000000.0
2009-03-24 21:32:00,2.39132,2.39132,2.38977,2.39131,8000000.0
2009-03-24 21:33:00,2.39094,2.39094,2.38984,2.38984,7000000.0
2009-03-24 21:34:00,2.39031,2.39059,2.3899,2.3899,10000000.0
2009-03-24 21:35:00,2.39041,2.39041,2.38879,2.38879,11000000.0
2009-03-24 21:36:00,2.38848,2.38848,2.38753,2.38753,11000000.0
2009-03-24 21:37:00,2.38718,2.38789,2.38684,2.38789,10000000.0
2009-03-24 21:38:00,2.38965,2.38989,2.38956,2.38973,26000000.0
2009-03-24 21:39:00,2.38923,2.38987,2.38923,2.38987,18000000.0
2009-03-24 21:40:00,2.39005,2.39005,2.389,2.389,12000000.0
2009-03-24 21:41:00,2.38727,2.38786,2.38675,2.38675,13000000.0
2009-03-24 21:42:00,2.38568,2.38642,2.38568,2.38642,7000000.0
2009-03-24 21:43:00,2.38717,2.38728,2.38681,2.38681,11000000.0
2009-03-24 21:44:00,2.38609,2.38695,2.38575,2.38695,18000000.0
2009-03-24 21:45:00,2.3872,2.38949,2.3872,2.38949,10000000.0
2009-03-24 21:46:00,2.38891,2.39047,2.38889,2.39047,15000000.0
2009-03-24 21:47:00,2.39006,2.39082,2.3899,2.3899,10000000.0
2009-03-24 21:48:00,2.38943,2.38979,2.38921,2.38979,7000000.0
2009-03-24 21:49:00,2.38899,2.38899,2.38723,2.38724,8000000.0
2009-03-24 21:50:00,2.38811,2.3896,2.38811,2.3896,10000000.0
2009-03-24 21:51:00,2.38943,2.39023,2.38943,2.39023,8000000.0
2009-03-24 21:52:00,2.38927,2.38927,2.38832,2.38832,10000000.0
2009-03-24 21:53:00,2.38803,2.38821,2.38646,2.38646,8000000.0
2009-03-24 21:54:00,2.38603,2.38726,2.38603,2.38726,9000000.0
2009-03-24 21:55:00,2.38706,2.38706,2.38566,2.38566,11000000.0
2009-03-24 21:56:00,2.38532,2.38593,2.38532,2.38569,22000000.0
2009-03-24 21:57:00,2.38575,2.38594,2.38573,2.38594,13000000.0
2009-03-24 21:58:00,2.38666,2.38759,2.38666,2.38722,16000000.0
2009-03-24 21:59:00,2.38747,2.39005,2.38747,2.39005,25000000.0
2009-03-24 22:00:00,2.39041,2.39138,2.39025,2.39138,12000000.0
2009-03-24 22:01:00,2.39272,2.39408,2.39272,2.39376,19000000.0
2009-03-24 22:02:00,2.39444,2.39464,2.39441,2.39457,11000000.0
2009-03-24 22:03:00,2.39481,2.39481,2.39436,2.39436,33000000.0
2009-03-24 22:04:00,2.39411,2.39433,2.39393,2.39393,11000000.0
2009-03-24 22:05:00,2.3937,2.3937,2.39289,2.39356,16000000.0
2009-03-24 22:06:00,2.39355,2.39355,2.39344,2.3935,8000000.0
2009-03-24 22:07:00,2.39368,2.39403,2.39368,2.39403,15000000.0
2009-03-24 22:08:00,2.39408,2.39423,2.39398,2.39398,30000000.0
2009-03-24 22:09:00,2.39383,2.39383,2.39339,2.39339,13000000.0
2009-03-24 22:10:00,2.39359,2.394,2.39359,2.39381,8000000.0
2009-03-24 22:11:00,2.39385,2.39395,2.39381,2.39395,11000000.0
2009-03-24 22:12:00,2.39386,2.39426,2.39386,2.39426,15000000.0
2009-03-24 22:13:00,2.39449,2.39453,2.39442,2.39442,10000000.0
2009-03-24 22:14:00,2.39448,2.3947,2.39433,2.39433,13000000.0
2009-03-24 22:15:00,2.39438,2.39489,2.39438,2.39458,9000000.0
2009-03-24 22:16:00,2.39467,2.39467,2.39424,2.39451,8000000.0
2009-03-24 22:17:00,2.39467,2.39528,2.39467,2.39528,16000000.0
2009-03-24 22:18:00,2.39489,2.39489,2.39292,2.39292,9000000.0
2009-03-24 22:19:00,2.39366,2.39405,2.39355,2.39361,9000000.0
2009-03-24 22:20:00,2.39314,2.39314,2.39255,2.3928,7000000.0
2009-03-24 22:21:00,2.39259,2.39271,2.39259,2.39261,11000000.0
2009-03-24 22:22:00,2.3927,2.39285,2.3927,2.39279,11000000.0
2009-03-24 22:23:00,2.39257,2.39257,2.39192,2.39192,15000000.0
2009-03-24 22:24:00,2.3917,2.39232,2.39168,2.39231,10000000.0
2009-03-24 22:25:00,2.39238,2.39238,2.39153,2.39153,8000000.0
2009-03-24 22:26:00,2.39193,2.39196,2.39135,2.39135,8000000.0
2009-03-24 22:27:00,2.3914,2.39269,2.3914,2.39269,10000000.0
2009-03-24 22:28:00,2.39393,2.39413,2.39306,2.39306,10000000.0
2009-03-24 22:29:00,2.39352,2.39396,2.39352,2.39373,7000000.0
2009-03-24 22:30:00,2.39335,2.39488,2.39335,2.39488,11000000.0
2009-03-24 22:31:00,2.39555,2.3957,2.39526,2.3957,22000000.0
2009-03-24 22:32:00,2.39574,2.39586,2.39566,2.39586,7000000.0
2009-03-24 22:33:00,2.39615,2.39713,2.39615,2.39641,38000000.0
2009-03-24 22:34:00,2.39576,2.39676,2.39576,2.39676,47000000.0
2009-03-24 22:35:00,2.39693,2.39759,2.39693,2.39759,27000000.0
2009-03-24 22:36:00,2.3977,2.39832,2.39754,2.39754,26000000.0
2009-03-24 22:37:00,2.3968,2.3968,2.39619,2.39672,28000000.0
2009-03-24 22:38:00,2.39618,2.39618,2.39598,2.39608,15000000.0
2009-03-24 22:39:00,2.39669,2.39796,2.39669,2.39796,11000000.0
2009-03-24 22:40:00,2.39725,2.39725,2.39512,2.3957,9000000.0
2009-03-24 22:41:00,2.39574,2.39577,2.39523,2.39523,16000000.0
2009-03-24 22:42:00,2.39525,2.39525,2.39489,2.39489,9000000.0
2009-03-24 22:43:00,2.3951,2.39555,2.3951,2.39555,11000000.0
2009-03-24 22:44:00,2.39551,2.39551,2.39524,2.39524,8000000.0
2009-03-24 22:45:00,2.39509,2.39563,2.39509,2.39563,12000000.0
2009-03-24 22:46:00,2.39583,2.39583,2.3938,2.3938,9000000.0
2009-03-24 22:47:00,2.39224,2.39359,2.39189,2.39359,16000000.0
2009-03-24 22:48:00,2.39379,2.39403,2.3937,2.39403,11000000.0
2009-03-24 22:49:00,2.39495,2.3951,2.39474,2.39474,12000000.0
2009-03-24 22:50:00,2.39523,2.3956,2.39501,2.3956,16000000.0
2009-03-24 22:51:00,2.39535,2.39535,2.39366,2.39366,10000000.0
2009-03-24 22:52:00,2.39305,2.39305,2.39226,2.39229,10000000.0
2009-03-24 22:53:00,2.39216,2.39224,2.39214,2.3922,8000000.0
2009-03-24 22:54:00,2.39216,2.39222,2.39215,2.39215,13000000.0
2009-03-24 22:55:00,2.39171,2.39187,2.39047,2.391,9000000.0
2009-03-24 22:56:00,2.39207,2.39207,2.39197,2.39197,8000000.0
2009-03-24 22:57:00,2.39201,2.39212,2.39199,2.39205,7000000.0
2009-03-24 22:58:00,2.39195,2.39195,2.3911,2.3911,7000000.0
2009-03-24 22:59:00,2.39045,2.39056,2.39038,2.39038,9000000.0
2009-03-24 23:00:00,2.38944,2.38944,2.38911,2.38912,12000000.0
2009-03-24 23:01:00,2.38918,2.38972,2.38918,2.38965,9000000.0
2009-03-24 23:02:00,2.39117,2.39135,2.39117,2.39135,8000000.0
2009-03-24 23:03:00,2.39138,2.39147,2.39138,2.39146,12000000.0
2009-03-24 23:04:00,2.39178,2.39178,2.39175,2.39175,11000000.0
2009-03-24 23:05:00,2.3915,2.39153,2.39145,2.39153,11000000.0
2009-03-24 23:06:00,2.39164,2.39183,2.39164,2.3918,8000000.0
2009-03-24 23:07:00,2.39192,2.39205,2.39191,2.39192,9000000.0
2009-03-24 23:08:00,2.39192,2.392,2.39191,2.392,15000000.0
2009-03-24 23:09:00,2.39222,2.39273,2.39222,2.39273,7000000.0
2009-03-24 23:10:00,2.3928,2.3928,2.3927,2.3927,6000000.0
2009-03-24 23:11:00,2.39261,2.39261,2.39232,2.39232,7000000.0
2009-03-24 23:12:00,2.39179,2.39179,2.39154,2.39166,8000000.0
2009-03-24 23:13:00,2.39169,2.3925,2.39169,2.3925,7000000.0
2009-03-24 23:14:00,2.39294,2.39305,2.3927,2.39276,9000000.0
2009-03-24 23:15:00,2.3938,2.3938,2.3928,2.39295,9000000.0
2009-03-24 23:16:00,2.39238,2.39238,2.39232,2.39232,9000000.0
2009-03-24 23:17:00,2.39232,2.39272,2.39157,2.39157,11000000.0
2009-03-24 23:18:00,2.39213,2.39235,2.39213,2.39227,9000000.0
2009-03-24 23:19:00,2.39236,2.39261,2.39231,2.39261,11000000.0
2009-03-24 23:20:00,2.39264,2.39272,2.3926,2.39263,8000000.0
2009-03-24 23:21:00,2.39263,2.39293,2.3925,2.39293,10000000.0
2009-03-24 23:22:00,2.39296,2.39326,2.39296,2.3932,7000000.0
2009-03-24 23:23:00,2.39327,2.39336,2.3932,2.39336,7000000.0
2009-03-24 23:24:00,2.39324,2.39353,2.39319,2.39353,9000000.0
2009-03-24 23:25:00,2.39338,2.39338,2.3933,2.39335,15000000.0
2009-03-24 23:26:00,2.3935,2.39485,2.3935,2.39464,10000000.0
2009-03-24 23:27:00,2.3948,2.39494,2.3948,2.39485,8000000.0
2009-03-24 23:28:00,2.39485,2.39485,2.39468,2.39474,5000000.0
2009-03-24 23:29:00,2.39482,2.39482,2.39284,2.39284,25000000.0
2009-03-24 23:30:00,2.3932,2.39479,2.3932,2.39479,16000000.0
2009-03-24 23:31:00,2.39125,2.39145,2.391,2.39145,9000000.0
2009-03-24 23:32:00,2.39485,2.39498,2.39478,2.39479,9000000.0
2009-03-24 23:33:00,2.39484,2.39491,2.39484,2.39489,8000000.0
2009-03-24 23:34:00,2.39508,2.39516,2.39504,2.39515,9000000.0
2009-03-24 23:35:00,2.39506,2.3952,2.39455,2.39455,12000000.0
2009-03-24 23:36:00,2.39435,2.39435,2.39329,2.39332,9000000.0
2009-03-24 23:37:00,2.39316,2.39352,2.39316,2.39352,8000000.0
2009-03-24 23:38:00,2.39359,2.39399,2.39359,2.39399,7000000.0
2009-03-24 23:39:00,2.39389,2.39389,2.3934,2.3934,11000000.0
2009-03-24 23:40:00,2.39331,2.39351,2.39317,2.39338,21000000.0
2009-03-24 23:41:00,2.3936,2.39371,2.39348,2.39348,8000000.0
2009-03-24 23:42:00,2.39345,2.3937,2.39345,2.39365,19000000.0
2009-03-24 23:43:00,2.39359,2.39376,2.39357,2.39357,8000000.0
2009-03-24 23:44:00,2.39338,2.3941,2.39338,2.39377,8000000.0
2009-03-24 23:45:00,2.39298,2.39332,2.39298,2.39332,7000000.0
2009-03-24 23:46:00,2.39331,2.39331,2.39181,2.39181,8000000.0
2009-03-24 23:47:00,2.39048,2.39159,2.39048,2.39115,11000000.0
2009-03-24 23:48:00,2.39029,2.3905,2.39029,2.3905,7000000.0
2009-03-24 23:49:00,2.39024,2.39024,2.3899,2.3899,9000000.0
2009-03-24 23:50:00,2.38958,2.38958,2.3888,2.3888,8000000.0
2009-03-24 23:51:00,2.389,2.3894,2.389,2.3894,10000000.0
2009-03-24 23:52:00,2.38952,2.38952,2.38937,2.38951,7000000.0
2009-03-24 23:53:00,2.38961,2.38993,2.38957,2.38971,11000000.0
2009-03-24 23:54:00,2.38975,2.39035,2.38975,2.39006,7000000.0
2009-03-24 23:55:00,2.38982,2.39135,2.38982,2.39085,9000000.0
2009-03-24 23:56:00,2.39081,2.39179,2.3908,2.39179,12000000.0
2009-03-24 23:57:00,2.39198,2.39226,2.39196,2.39196,25000000.0
2009-03-24 23:58:00,2.39152,2.39174,2.39152,2.39167,8000000.0
2009-03-24 23:59:00,2.39166,2.39206,2.39036,2.39045,18000000.0
2009-03-25 00:00:00,2.39036,2.39139,2.39036,2.39139,7000000.0
2009-03-25 00:01:00,2.39176,2.39189,2.39176,2.39185,8000000.0
2009-03-25 00:02:00,2.39168,2.39168,2.3902,2.3902,9000000.0
2009-03-25 00:03:00,2.39007,2.39007,2.38971,2.38971,12000000.0
2009-03-25 00:04:00,2.3898,2.3898,2.38943,2.38961,10000000.0
2009-03-25 00:05:00,2.38994,2.39082,2.38966,2.39082,9000000.0
2009-03-25 00:06:00,2.3905,2.39062,2.39026,2.39062,8000000.0
2009-03-25 00:07:00,2.39049,2.3907,2.38997,2.39007,9000000.0
2009-03-25 00:08:00,2.3896,2.38985,2.38941,2.38941,8000000.0
2009-03-25 00:09:00,2.38974,2.39003,2.38972,2.39003,7000000.0
2009-03-25 00:10:00,2.38989,2.38998,2.38962,2.3899,23000000.0
2009-03-25 00:11:00,2.38976,2.39066,2.38976,2.39066,10000000.0
2009-03-25 00:12:00,2.39082,2.39152,2.39082,2.39144,9000000.0
2009-03-25 00:13:00,2.39191,2.39282,2.39191,2.39282,8000000.0
2009-03-25 00:14:00,2.39322,2.39333,2.3931,2.3931,7000000.0
2009-03-25 00:15:00,2.39273,2.39273,2.39246,2.39246,9000000.0
2009-03-25 00:16:00,2.39249,2.39249,2.39237,2.39237,9000000.0
2009-03-25 00:17:00,2.3926,2.39322,2.39252,2.39322,7000000.0
2009-03-25 00:18:00,2.39291,2.39349,2.3927,2.3927,8000000.0
2009-03-25 00:19:00,2.39169,2.39218,2.39169,2.39212,10000000.0
2009-03-25 00:20:00,2.39286,2.39286,2.39176,2.3925,10000000.0
2009-03-25 00:21:00,2.39201,2.39201,2.39129,2.39129,8000000.0
2009-03-25 00:22:00,2.39161,2.39165,2.39153,2.39165,8000000.0
2009-03-25 00:23:00,2.39148,2.39176,2.39141,2.39176,8000000.0
2009-03-25 00:24:00,2.3922,2.39298,2.3922,2.39269,8000000.0
2009-03-25 00:25:00,2.39243,2.39261,2.39243,2.39261,11000000.0
2009-03-25 00:26:00,2.39282,2.39282,2.39173,2.39173,7000000.0
2009-03-25 00:27:00,2.39066,2.39066,2.39009,2.3901,10000000.0
2009-03-25 00:28:00,2.39019,2.39025,2.39013,2.39025,5000000.0
2009-03-25 00:29:00,2.39008,2.39067,2.39008,2.39062,10000000.0
2009-03-25 00:30:00,2.39092,2.39129,2.39073,2.39073,8000000.0
2009-03-25 00:31:00,2.39062,2.39071,2.39062,2.39071,7000000.0
2009-03-25 00:32:00,2.39086,2.39144,2.39086,2.39141,7000000.0
2009-03-25 00:33:00,2.39162,2.39162,2.39104,2.39106,9000000.0
2009-03-25 00:34:00,2.39089,2.39092,2.39046,2.39046,23000000.0
2009-03-25 00:35:00,2.39049,2.39064,2.39044,2.39059,7000000.0
2009-03-25 00:36:00,2.39117,2.39132,2.39117,2.39132,9000000.0
2009-03-25 00:37:00,2.3908,2.3908,2.38885,2.3907,8000000.0
2009-03-25 00:38:00,2.39064,2.39064,2.39045,2.39049,7000000.0
2009-03-25 00:39:00,2.39112,2.3913,2.3906,2.3906,7000000.0
2009-03-25 00:40:00,2.39021,2.39075,2.39021,2.39055,7000000.0
2009-03-25 00:41:00,2.39054,2.39062,2.3904,2.39055,6000000.0
2009-03-25 00:42:00,2.39079,2.39139,2.39079,2.39139,8000000.0
2009-03-25 00:43:00,2.39168,2.39215,2.39168,2.39215,5000000.0
2009-03-25 00:44:00,2.39231,2.3924,2.39179,2.39222,11000000.0
2009-03-25 00:45:00,2.39213,2.39236,2.39202,2.39217,16000000.0
2009-03-25 00:46:00,2.39221,2.39221,2.39181,2.39181,10000000.0
2009-03-25 00:47:00,2.39149,2.39149,2.39083,2.39083,7000000.0
2009-03-25 00:48:00,2.39076,2.39095,2.39076,2.39088,8000000.0
2009-03-25 00:49:00,2.39075,2.39075,2.39034,2.39053,10000000.0
2009-03-25 00:50:00,2.39113,2.39184,2.39108,2.39184,10000000.0
2009-03-25 00:51:00,2.39181,2.39181,2.3915,2.3915,8000000.0
2009-03-25 00:52:00,2.39138,2.39162,2.39126,2.39126,7000000.0
2009-03-25 00:53:00,2.39129,2.39173,2.39129,2.39168,11000000.0
2009-03-25 00:54:00,2.39182,2.39217,2.39181,2.39217,10000000.0
2009-03-25 00:55:00,2.39178,2.39192,2.39175,2.39184,7000000.0
2009-03-25 00:56:00,2.39157,2.39157,2.39067,2.39123,11000000.0
2009-03-25 00:57:00,2.39147,2.39158,2.39126,2.39142,7000000.0
2009-03-25 00:58:00,2.39155,2.39155,2.39042,2.39125,10000000.0
2009-03-25 00:59:00,2.39144,2.39144,2.39063,2.39066,7000000.0
2009-03-25 01:00:00,2.39109,2.39159,2.39109,2.39159,19000000.0
2009-03-25 01:01:00,2.39145,2.39147,2.39114,2.39114,12000000.0
2009-03-25 01:02:00,2.3909,2.3911,2.39085,2.39098,8000000.0
2009-03-25 01:03:00,2.39109,2.39109,2.39052,2.39072,7000000.0
2009-03-25 01:04:00,2.39113,2.39125,2.39088,2.39125,8000000.0
2009-03-25 01:05:00,2.39136,2.39183,2.3912,2.39183,7000000.0
2009-03-25 01:06:00,2.39209,2.39209,2.39166,2.3917,8000000.0
2009-03-25 01:07:00,2.39224,2.39224,2.39196,2.39197,8000000.0
2009-03-25 01:08:00,2.39184,2.39195,2.39157,2.39195,5000000.0
2009-03-25 01:09:00,2.39129,2.39165,2.39129,2.39165,5000000.0
2009-03-25 01:10:00,2.39174,2.39183,2.39155,2.39181,10000000.0
2009-03-25 01:11:00,2.39187,2.39199,2.39182,2.39189,11000000.0
2009-03-25 01:12:00,2.39206,2.39225,2.39204,2.39225,8000000.0
2009-03-25 01:13:00,2.39256,2.39307,2.39256,2.39302,10000000.0
2009-03-25 01:14:00,2.39296,2.39297,2.39256,2.39256,10000000.0
2009-03-25 01:15:00,2.3927,2.39282,2.39265,2.39265,10000000.0
2009-03-25 01:16:00,2.39268,2.39285,2.39268,2.39278,8000000.0
2009-03-25 01:17:00,2.39271,2.39278,2.39263,2.39263,10000000.0
2009-03-25 01:18:00,2.39315,2.39315,2.39285,2.39285,8000000.0
2009-03-25 01:19:00,2.39266,2.39269,2.39255,2.39263,11000000.0
2009-03-25 01:20:00,2.39256,2.39262,2.39251,2.39255,13000000.0
2009-03-25 01:21:00,2.39282,2.39337,2.39282,2.39329,7000000.0
2009-03-25 01:22:00,2.39324,2.39343,2.39324,2.3934,7000000.0
2009-03-25 01:23:00,2.39374,2.39383,2.39368,2.39374,11000000.0
2009-03-25 01:24:00,2.39441,2.39479,2.39441,2.39479,7000000.0
2009-03-25 01:25:00,2.39479,2.39479,2.39451,2.39451,9000000.0
2009-03-25 01:26:00,2.39425,2.39426,2.39416,2.39419,14000000.0
2009-03-25 01:27:00,2.39422,2.39427,2.3942,2.39421,15000000.0
2009-03-25 01:28:00,2.39399,2.39452,2.39361,2.39452,9000000.0
2009-03-25 01:29:00,2.39397,2.39397,2.39359,2.39364,10000000.0
2009-03-25 01:30:00,2.39357,2.39374,2.39352,2.39374,10000000.0
2009-03-25 01:31:00,2.39397,2.39427,2.39397,2.39415,10000000.0
2009-03-25 01:32:00,2.39404,2.39404,2.39366,2.39394,18000000.0
2009-03-25 01:33:00,2.3939,2.3939,2.39361,2.39361,20000000.0
2009-03-25 01:34:00,2.39356,2.39363,2.39348,2.39348,16000000.0
2009-03-25 01:35:00,2.3935,2.39356,2.39344,2.3935,8000000.0
2009-03-25 01:36:00,2.39333,2.39338,2.39325,2.39325,9000000.0
2009-03-25 01:37:00,2.393,2.39312,2.39265,2.39265,7000000.0
2009-03-25 01:38:00,2.39244,2.39245,2.39223,2.39223,12000000.0
2009-03-25 01:39:00,2.39236,2.39276,2.39236,2.39275,12000000.0
2009-03-25 01:40:00,2.39285,2.39303,2.39276,2.39276,7000000.0
2009-03-25 01:41:00,2.39188,2.39191,2.39183,2.39188,11000000.0
2009-03-25 01:42:00,2.39198,2.39224,2.39194,2.39224,7000000.0
2009-03-25 01:43:00,2.39253,2.39253,2.39212,2.39217,8000000.0
2009-03-25 01:44:00,2.39262,2.39262,2.39225,2.39225,7000000.0
2009-03-25 01:45:00,2.3922,2.39235,2.3922,2.39231,7000000.0
2009-03-25 01:46:00,2.39248,2.39262,2.39242,2.39242,7000000.0
2009-03-25 01:47:00,2.39264,2.39273,2.39254,2.39273,14000000.0
2009-03-25 01:48:00,2.39303,2.39325,2.39303,2.39311,7000000.0
2009-03-25 01:49:00,2.39359,2.39364,2.39313,2.39313,8000000.0
2009-03-25 01:50:00,2.39317,2.39373,2.39317,2.39373,10000000.0
2009-03-25 01:51:00,2.39388,2.39426,2.39388,2.39426,16000000.0
2009-03-25 01:52:00,2.39389,2.39398,2.39389,2.39395,13000000.0
2009-03-25 01:53:00,2.39403,2.39403,2.39394,2.39394,7000000.0
2009-03-25 01:54:00,2.3945,2.3945,2.39394,2.39411,9000000.0
2009-03-25 01:55:00,2.39449,2.39468,2.39439,2.3945,12000000.0
2009-03-25 01:56:00,2.3944,2.3944,2.3939,2.3939,17000000.0
2009-03-25 01:57:00,2.39375,2.39384,2.39374,2.39384,13000000.0
2009-03-25 01:58:00,2.39367,2.39367,2.39266,2.39266,10000000.0
2009-03-25 01:59:00,2.3917,2.39174,2.39133,2.39174,11000000.0
2009-03-25 02:00:00,2.39254,2.39289,2.39238,2.39238,7000000.0
2009-03-25 02:01:00,2.39209,2.39209,2.39146,2.39146,8000000.0
2009-03-25 02:02:00,2.39156,2.39158,2.39005,2.39005,9000000.0
2009-03-25 02:03:00,2.38966,2.39056,2.38821,2.39056,10000000.0
2009-03-25 02:04:00,2.39054,2.3911,2.39048,2.3911,9000000.0
2009-03-25 02:05:00,2.39116,2.3922,2.39116,2.3922,10000000.0
2009-03-25 02:06:00,2.39185,2.39194,2.39099,2.39194,8000000.0
2009-03-25 02:07:00,2.39229,2.39281,2.39229,2.39281,8000000.0
2009-03-25 02:08:00,2.39279,2.3931,2.39279,2.39296,10000000.0
2009-03-25 02:09:00,2.39282,2.39348,2.39282,2.39348,7000000.0
2009-03-25 02:10:00,2.39334,2.3935,2.39323,2.39323,8000000.0
2009-03-25 02:11:00,2.39338,2.39338,2.39281,2.39281,8000000.0
2009-03-25 02:12:00,2.39286,2.39305,2.39286,2.39305,7000000.0
2009-03-25 02:13:00,2.39326,2.39348,2.39326,2.39346,7000000.0
2009-03-25 02:14:00,2.39346,2.39361,2.39324,2.39324,7000000.0
2009-03-25 02:15:00,2.39348,2.39348,2.39257,2.39257,8000000.0
2009-03-25 02:16:00,2.3922,2.3922,2.39164,2.39164,9000000.0
2009-03-25 02:17:00,2.39179,2.39215,2.39179,2.39215,9000000.0
2009-03-25 02:18:00,2.39232,2.39232,2.39164,2.39164,8000000.0
2009-03-25 02:19:00,2.39182,2.39182,2.39122,2.39144,11000000.0
2009-03-25 02:20:00,2.39122,2.3915,2.39122,2.39149,9000000.0
2009-03-25 02:21:00,2.3915,2.3915,2.39116,2.39122,7000000.0
2009-03-25 02:22:00,2.39136,2.39165,2.39136,2.39165,8000000.0
2009-03-25 02:23:00,2.39187,2.39196,2.39169,2.3919,10000000.0
2009-03-25 02:24:00,2.392,2.39228,2.39183,2.39221,8000000.0
2009-03-25 02:25:00,2.3921,2.3921,2.39181,2.39181,11000000.0
2009-03-25 02:26:00,2.39201,2.3921,2.39201,2.39209,7000000.0
2009-03-25 02:27:00,2.39189,2.39189,2.39078,2.39078,9000000.0
2009-03-25 02:28:00,2.39089,2.39103,2.39071,2.39071,6000000.0
2009-03-25 02:29:00,2.39075,2.39138,2.39075,2.3911,7000000.0
2009-03-25 02:30:00,2.39117,2.39127,2.39117,2.39121,10000000.0
2009-03-25 02:31:00,2.39147,2.39151,2.39079,2.39151,8000000.0
2009-03-25 02:32:00,2.39127,2.3919,2.39127,2.3919,7000000.0
2009-03-25 02:33:00,2.39178,2.39242,2.39178,2.39242,8000000.0
2009-03-25 02:34:00,2.39225,2.39225,2.392,2.39219,7000000.0
2009-03-25 02:35:00,2.39212,2.39227,2.39208,2.39227,11000000.0
2009-03-25 02:36:00,2.39224,2.39228,2.39167,2.39167,7000000.0
2009-03-25 02:37:00,2.39146,2.39146,2.39126,2.39126,7000000.0
2009-03-25 02:38:00,2.3914,2.39148,2.39126,2.39127,7000000.0
2009-03-25 02:39:00,2.39123,2.39128,2.39057,2.39057,8000000.0
2009-03-25 02:40:00,2.39055,2.39086,2.39055,2.39064,7000000.0
2009-03-25 02:41:00,2.39106,2.3917,2.39106,2.3917,8000000.0
2009-03-25 02:42:00,2.39134,2.39134,2.39117,2.39117,8000000.0
2009-03-25 02:43:00,2.39109,2.39115,2.39095,2.39115,9000000.0
2009-03-25 02:44:00,2.39153,2.39165,2.39138,2.39138,7000000.0
2009-03-25 02:45:00,2.39106,2.39132,2.39102,2.39132,8000000.0
2009-03-25 02:46:00,2.39164,2.39164,2.39153,2.39158,7000000.0
2009-03-25 02:47:00,2.39176,2.39193,2.39141,2.39193,11000000.0
2009-03-25 02:48:00,2.39246,2.39301,2.39246,2.39269,11000000.0
2009-03-25 02:49:00,2.39321,2.39357,2.39321,2.39347,11000000.0
2009-03-25 02:50:00,2.39312,2.39312,2.39245,2.39271,7000000.0
2009-03-25 02:51:00,2.3925,2.3925,2.39176,2.39189,8000000.0
2009-03-25 02:52:00,2.3918,2.3918,2.39089,2.39089,7000000.0
2009-03-25 02:53:00,2.3919,2.39261,2.39176,2.39247,8000000.0
2009-03-25 02:54:00,2.39304,2.39426,2.39304,2.39426,7000000.0
2009-03-25 02:55:00,2.39466,2.39474,2.39423,2.39474,8000000.0
2009-03-25 02:56:00,2.39499,2.39607,2.39499,2.39607,10000000.0
2009-03-25 02:57:00,2.39654,2.39662,2.39587,2.39587,8000000.0
2009-03-25 02:58:00,2.3954,2.39549,2.39516,2.39549,7000000.0
2009-03-25 02:59:00,2.39573,2.39612,2.39573,2.39612,9000000.0
2009-03-25 03:00:00,2.39615,2.39646,2.39615,2.39641,7000000.0
2009-03-25 03:01:00,2.39716,2.39716,2.39592,2.39592,8000000.0
2009-03-25 03:02:00,2.39597,2.39658,2.39597,2.39619,10000000.0
2009-03-25 03:03:00,2.39617,2.39644,2.39615,2.3964,7000000.0
2009-03-25 03:04:00,2.39682,2.39694,2.3964,2.3964,7000000.0
2009-03-25 03:05:00,2.39538,2.39538,2.39501,2.39503,8000000.0
2009-03-25 03:06:00,2.39569,2.39593,2.39473,2.39473,10000000.0
2009-03-25 03:07:00,2.39467,2.39495,2.39467,2.39467,8000000.0
2009-03-25 03:08:00,2.39428,2.39679,2.39428,2.39679,7000000.0
2009-03-25 03:09:00,2.39735,2.39753,2.39731,2.39731,8000000.0
2009-03-25 03:10:00,2.39755,2.39824,2.39755,2.39797,10000000.0
2009-03-25 03:11:00,2.39786,2.39838,2.39763,2.39763,10000000.0
2009-03-25 03:12:00,2.39846,2.39891,2.39846,2.39878,7000000.0
2009-03-25 03:13:00,2.399,2.40096,2.399,2.40096,11000000.0
2009-03-25 03:14:00,2.4002,2.4002,2.39982,2.39986,8000000.0
2009-03-25 03:15:00,2.40013,2.40013,2.3996,2.39982,7000000.0
2009-03-25 03:16:00,2.39992,2.40093,2.39992,2.40093,8000000.0
2009-03-25 03:17:00,2.40106,2.40173,2.40066,2.40066,11000000.0
2009-03-25 03:18:00,2.40138,2.40178,2.40103,2.40103,10000000.0
2009-03-25 03:19:00,2.40082,2.40082,2.40034,2.40034,7000000.0
2009-03-25 03:20:00,2.40039,2.40039,2.39975,2.39989,10000000.0
2009-03-25 03:21:00,2.39967,2.39967,2.39863,2.39902,7000000.0
2009-03-25 03:22:00,2.39902,2.39911,2.39851,2.39888,8000000.0
2009-03-25 03:23:00,2.39896,2.39896,2.39856,2.39856,7000000.0
2009-03-25 03:24:00,2.39901,2.39933,2.39901,2.39933,10000000.0
2009-03-25 03:25:00,2.39984,2.39984,2.39949,2.39955,8000000.0
2009-03-25 03:26:00,2.3996,2.39973,2.39866,2.39866,7000000.0
2009-03-25 03:27:00,2.39863,2.39884,2.39863,2.39872,8000000.0
2009-03-25 03:28:00,2.3985,2.39875,2.39848,2.39875,8000000.0
2009-03-25 03:29:00,2.39873,2.39884,2.39853,2.39859,11000000.0
2009-03-25 03:30:00,2.39857,2.3986,2.3985,2.3985,8000000.0
2009-03-25 03:31:00,2.39841,2.39877,2.39838,2.39877,9000000.0
2009-03-25 03:32:00,2.39862,2.39893,2.39853,2.39853,9000000.0
2009-03-25 03:33:00,2.39814,2.3982,2.39808,2.39813,7000000.0
2009-03-25 03:34:00,2.39773,2.39837,2.39773,2.39837,9000000.0
2009-03-25 03:35:00,2.39848,2.39848,2.39694,2.39694,10000000.0
2009-03-25 03:36:00,2.39649,2.39669,2.39632,2.39665,8000000.0
2009-03-25 03:37:00,2.39729,2.39742,2.39616,2.39616,9000000.0
2009-03-25 03:38:00,2.39647,2.39673,2.39647,2.39672,7000000.0
2009-03-25 03:39:00,2.39681,2.39681,2.39594,2.39594,8000000.0
2009-03-25 03:40:00,2.39675,2.39739,2.39675,2.39706,11000000.0
2009-03-25 03:41:00,2.39656,2.3968,2.39656,2.3968,10000000.0
2009-03-25 03:42:00,2.3967,2.39713,2.3967,2.39708,5000000.0
2009-03-25 03:43:00,2.39734,2.39824,2.39734,2.39824,7000000.0
2009-03-25 03:44:00,2.39789,2.39789,2.39725,2.39745,8000000.0
2009-03-25 03:45:00,2.39708,2.39851,2.39708,2.39851,8000000.0
2009-03-25 03:46:00,2.39831,2.39831,2.39755,2.39755,8000000.0
2009-03-25 03:47:00,2.39752,2.39752,2.3971,2.3971,7000000.0
2009-03-25 03:48:00,2.39805,2.3994,2.39805,2.39859,11000000.0
2009-03-25 03:49:00,2.39846,2.3996,2.39846,2.3996,8000000.0
2009-03-25 03:50:00,2.39973,2.39973,2.39904,2.39957,7000000.0
2009-03-25 03:51:00,2.39956,2.40015,2.39956,2.40015,6000000.0
2009-03-25 03:52:00,2.39989,2.39989,2.39875,2.39875,8000000.0
2009-03-25 03:53:00,2.39831,2.3984,2.39828,2.39828,10000000.0
2009-03-25 03:54:00,2.39922,2.39971,2.39913,2.39971,11000000.0
2009-03-25 03:55:00,2.39977,2.39994,2.39938,2.39945,7000000.0
2009-03-25 03:56:00,2.39945,2.39994,2.39945,2.39994,10000000.0
2009-03-25 03:57:00,2.39953,2.39988,2.39949,2.39988,8000000.0
2009-03-25 03:58:00,2.39956,2.39965,2.39939,2.39955,8000000.0
2009-03-25 03:59:00,2.39887,2.39972,2.39887,2.39972,7000000.0
2009-03-25 04:00:00,2.39974,2.40111,2.39974,2.40111,9000000.0
2009-03-25 04:01:00,2.40026,2.40026,2.39977,2.40002,7000000.0
2009-03-25 04:02:00,2.39973,2.39973,2.39938,2.39957,8000000.0
2009-03-25 04:03:00,2.39968,2.40036,2.39968,2.40023,8000000.0
2009-03-25 04:04:00,2.39976,2.39983,2.39964,2.39976,10000000.0
2009-03-25 04:05:00,2.39948,2.39971,2.39751,2.39751,9000000.0
2009-03-25 04:06:00,2.4,2.4,2.39974,2.39974,8000000.0
2009-03-25 04:07:00,2.39987,2.40027,2.39987,2.40027,11000000.0
2009-03-25 04:08:00,2.40036,2.40038,2.4002,2.40025,7000000.0
2009-03-25 04:09:00,2.40022,2.40075,2.40022,2.40075,8000000.0
2009-03-25 04:10:00,2.40068,2.40068,2.40008,2.40021,10000000.0
2009-03-25 04:11:00,2.40069,2.40182,2.40069,2.40182,7000000.0
2009-03-25 04:12:00,2.40166,2.4019,2.40086,2.4019,8000000.0
2009-03-25 04:13:00,2.40202,2.40202,2.40172,2.4019,8000000.0
2009-03-25 04:14:00,2.40169,2.40169,2.40161,2.40163,7000000.0
2009-03-25 04:15:00,2.40156,2.40177,2.40134,2.40168,7000000.0
2009-03-25 04:16:00,2.40132,2.40184,2.40132,2.40164,7000000.0
2009-03-25 04:17:00,2.40169,2.40182,2.40165,2.40182,8000000.0
2009-03-25 04:18:00,2.40224,2.4028,2.40221,2.40221,11000000.0
2009-03-25 04:19:00,2.40235,2.40248,2.40198,2.40198,7000000.0
2009-03-25 04:20:00,2.40187,2.40254,2.40187,2.40254,10000000.0
2009-03-25 04:21:00,2.40255,2.40255,2.40237,2.40238,8000000.0
2009-03-25 04:22:00,2.40237,2.40237,2.40191,2.40191,5000000.0
2009-03-25 04:23:00,2.40222,2.40254,2.40222,2.40246,7000000.0
2009-03-25 04:24:00,2.40246,2.40272,2.40246,2.40268,9000000.0
2009-03-25 04:25:00,2.40272,2.40272,2.40194,2.40194,11000000.0
2009-03-25 04:26:00,2.40147,2.40162,2.40144,2.4015,7000000.0
2009-03-25 04:27:00,2.40162,2.40177,2.40162,2.40175,8000000.0
2009-03-25 04:28:00,2.40185,2.40191,2.40158,2.40158,7000000.0
2009-03-25 04:29:00,2.40157,2.40173,2.40142,2.40173,8000000.0
2009-03-25 04:30:00,2.40148,2.40155,2.40133,2.40152,9000000.0
2009-03-25 04:31:00,2.40138,2.40154,2.40138,2.40146,10000000.0
2009-03-25 04:32:00,2.40147,2.4018,2.40147,2.40162,8000000.0
2009-03-25 04:33:00,2.40156,2.40169,2.40144,2.40144,8000000.0
2009-03-25 04:34:00,2.4016,2.40167,2.40155,2.40167,7000000.0
2009-03-25 04:35:00,2.40171,2.40257,2.40163,2.40257,7000000.0
2009-03-25 04:36:00,2.40291,2.40353,2.40291,2.40353,8000000.0
2009-03-25 04:37:00,2.40325,2.40374,2.40325,2.40374,5000000.0
2009-03-25 04:38:00,2.40385,2.40385,2.40302,2.40302,9000000.0
2009-03-25 04:39:00,2.40137,2.40137,2.40089,2.40096,9000000.0
2009-03-25 04:40:00,2.40073,2.4015,2.40073,2.40146,7000000.0
2009-03-25 04:41:00,2.40147,2.40163,2.40137,2.40163,8000000.0
2009-03-25 04:42:00,2.40173,2.40191,2.40167,2.40186,7000000.0
2009-03-25 04:43:00,2.4015,2.40163,2.40116,2.40163,11000000.0
2009-03-25 04:44:00,2.40158,2.40176,2.40158,2.40172,9000000.0
2009-03-25 04:45:00,2.40169,2.40178,2.4016,2.40169,11000000.0
2009-03-25 04:46:00,2.40173,2.40173,2.40155,2.40166,7000000.0
2009-03-25 04:47:00,2.40186,2.40186,2.40144,2.40144,7000000.0
2009-03-25 04:48:00,2.401,2.401,2.4001,2.4001,7000000.0
2009-03-25 04:49:00,2.40018,2.40084,2.39999,2.40073,11000000.0
2009-03-25 04:50:00,2.40055,2.40063,2.4005,2.40055,9000000.0
2009-03-25 04:51:00,2.40055,2.40083,2.40051,2.40051,7000000.0
2009-03-25 04:52:00,2.40101,2.40141,2.40101,2.40141,10000000.0
2009-03-25 04:53:00,2.40144,2.4019,2.40144,2.40149,9000000.0
2009-03-25 04:54:00,2.40174,2.40178,2.40099,2.40099,8000000.0
2009-03-25 04:55:00,2.40143,2.40157,2.40128,2.40128,8000000.0
2009-03-25 04:56:00,2.40159,2.40164,2.40133,2.40133,6000000.0
2009-03-25 04:57:00,2.4021,2.40367,2.4021,2.40367,8000000.0
2009-03-25 04:58:00,2.4035,2.4039,2.4035,2.4039,8000000.0
2009-03-25 04:59:00,2.40498,2.40517,2.40429,2.40465,8000000.0
2009-03-25 05:00:00,2.40461,2.40472,2.40452,2.40458,7000000.0
2009-03-25 05:01:00,2.40496,2.40496,2.40452,2.40464,9000000.0
2009-03-25 05:02:00,2.40416,2.40475,2.40416,2.40422,7000000.0
2009-03-25 05:03:00,2.40402,2.40404,2.40387,2.40404,7000000.0
2009-03-25 05:04:00,2.40376,2.40392,2.40365,2.40365,7000000.0
2009-03-25 05:05:00,2.40343,2.40357,2.40331,2.40331,5000000.0
2009-03-25 05:06:00,2.40286,2.40331,2.40286,2.40318,7000000.0
2009-03-25 05:07:00,2.40336,2.40375,2.40332,2.40375,8000000.0
2009-03-25 05:08:00,2.40385,2.40395,2.40337,2.40337,10000000.0
2009-03-25 05:09:00,2.40398,2.40402,2.40383,2.40402,7000000.0
2009-03-25 05:10:00,2.40401,2.40416,2.40396,2.40409,7000000.0
2009-03-25 05:11:00,2.40426,2.40426,2.4039,2.40409,8000000.0
2009-03-25 05:12:00,2.40405,2.40407,2.40353,2.40353,11000000.0
2009-03-25 05:13:00,2.40324,2.40421,2.40324,2.40414,8000000.0
2009-03-25 05:14:00,2.40426,2.40444,2.40407,2.40425,7000000.0
2009-03-25 05:15:00,2.40432,2.40436,2.40427,2.40427,7000000.0
2009-03-25 05:16:00,2.4043,2.40437,2.40406,2.40406,7000000.0
2009-03-25 05:17:00,2.4042,2.40443,2.40393,2.40418,7000000.0
2009-03-25 05:18:00,2.40369,2.40372,2.40344,2.40344,8000000.0
2009-03-25 05:19:00,2.40338,2.40345,2.40322,2.40345,7000000.0
2009-03-25 05:20:00,2.40347,2.40347,2.40329,2.40335,9000000.0
2009-03-25 05:21:00,2.4033,2.40336,2.40308,2.40308,8000000.0
2009-03-25 05:22:00,2.40299,2.40318,2.40299,2.40314,7000000.0
2009-03-25 05:23:00,2.40325,2.40325,2.40313,2.40313,10000000.0
2009-03-25 05:24:00,2.40313,2.40313,2.4029,2.40311,8000000.0
2009-03-25 05:25:00,2.40303,2.4034,2.40289,2.4034,7000000.0
2009-03-25 05:26:00,2.4035,2.40374,2.4035,2.40374,7000000.0
2009-03-25 05:27:00,2.40392,2.40401,2.40371,2.40371,8000000.0
2009-03-25 05:28:00,2.40373,2.40407,2.40367,2.40398,9000000.0
2009-03-25 05:29:00,2.40424,2.40445,2.40424,2.40443,7000000.0
2009-03-25 05:30:00,2.40472,2.40511,2.40472,2.40481,10000000.0
2009-03-25 05:31:00,2.40492,2.40539,2.40492,2.40533,8000000.0
2009-03-25 05:32:00,2.40536,2.40563,2.40531,2.40531,8000000.0
2009-03-25 05:33:00,2.40547,2.40613,2.40542,2.40542,9000000.0
2009-03-25 05:34:00,2.40557,2.40587,2.40542,2.40575,8000000.0
2009-03-25 05:35:00,2.40597,2.40615,2.40578,2.40578,7000000.0
2009-03-25 05:36:00,2.40608,2.40608,2.40575,2.40577,5000000.0
2009-03-25 05:37:00,2.40529,2.40564,2.40507,2.40564,7000000.0
2009-03-25 05:38:00,2.40487,2.40514,2.40448,2.40495,9000000.0
2009-03-25 05:39:00,2.40549,2.40549,2.40412,2.40412,7000000.0
2009-03-25 05:40:00,2.40319,2.40329,2.40291,2.40329,7000000.0
2009-03-25 05:41:00,2.4034,2.40418,2.4034,2.40418,8000000.0
2009-03-25 05:42:00,2.40482,2.40506,2.40478,2.40506,7000000.0
2009-03-25 05:43:00,2.40516,2.40566,2.40516,2.40544,9000000.0
2009-03-25 05:44:00,2.40554,2.40554,2.40347,2.40538,8000000.0
2009-03-25 05:45:00,2.40546,2.40546,2.40512,2.40524,11000000.0
2009-03-25 05:46:00,2.40502,2.40502,2.40448,2.40448,7000000.0
2009-03-25 05:47:00,2.40437,2.40442,2.40426,2.40426,8000000.0
2009-03-25 05:48:00,2.40435,2.40479,2.40435,2.40478,9000000.0
2009-03-25 05:49:00,2.40475,2.40481,2.40386,2.40386,8000000.0
2009-03-25 05:50:00,2.40386,2.40415,2.40386,2.40397,9000000.0
2009-03-25 05:51:00,2.40304,2.40445,2.40304,2.40445,8000000.0
2009-03-25 05:52:00,2.40329,2.40343,2.40283,2.40343,8000000.0
2009-03-25 05:53:00,2.4036,2.40361,2.40336,2.40336,7000000.0
2009-03-25 05:54:00,2.40327,2.40382,2.40219,2.40219,10000000.0
2009-03-25 05:55:00,2.40224,2.40224,2.40212,2.40214,5000000.0
2009-03-25 05:56:00,2.40209,2.4025,2.40187,2.40247,11000000.0
2009-03-25 05:57:00,2.40198,2.40198,2.40161,2.40198,8000000.0
2009-03-25 05:58:00,2.40224,2.40287,2.40224,2.40275,9000000.0
2009-03-25 05:59:00,2.40188,2.40211,2.40184,2.40205,10000000.0
2009-03-25 06:00:00,2.40159,2.40194,2.40159,2.40191,8000000.0
2009-03-25 06:01:00,2.40186,2.40198,2.40168,2.40168,7000000.0
2009-03-25 06:02:00,2.40156,2.40156,2.40118,2.40146,7000000.0
2009-03-25 06:03:00,2.40091,2.40091,2.40054,2.40054,8000000.0
2009-03-25 06:04:00,2.40039,2.40071,2.40031,2.40071,7000000.0
2009-03-25 06:05:00,2.40118,2.40118,2.4009,2.40108,7000000.0
2009-03-25 06:06:00,2.40104,2.40111,2.40098,2.40109,7000000.0
2009-03-25 06:07:00,2.40132,2.40161,2.40132,2.40161,7000000.0
2009-03-25 06:08:00,2.40175,2.40175,2.40162,2.40175,7000000.0
2009-03-25 06:09:00,2.4018,2.4018,2.40148,2.4016,8000000.0
2009-03-25 06:10:00,2.40155,2.40202,2.40143,2.40202,8000000.0
2009-03-25 06:11:00,2.40205,2.40205,2.40176,2.40176,8000000.0
2009-03-25 06:12:00,2.4015,2.40162,2.4015,2.40158,8000000.0
2009-03-25 06:13:00,2.40145,2.40145,2.40112,2.40121,8000000.0
2009-03-25 06:14:00,2.40111,2.40122,2.40103,2.40105,10000000.0
2009-03-25 06:15:00,2.40097,2.40132,2.40073,2.40132,8000000.0
2009-03-25 06:16:00,2.40112,2.40117,2.40097,2.40111,11000000.0
2009-03-25 06:17:00,2.40107,2.40107,2.40095,2.401,7000000.0
2009-03-25 06:18:00,2.40145,2.40206,2.40145,2.40184,9000000.0
2009-03-25 06:19:00,2.40174,2.40178,2.40109,2.40109,7000000.0
2009-03-25 06:20:00,2.40081,2.40083,2.40068,2.40069,9000000.0
2009-03-25 06:21:00,2.40113,2.40121,2.40098,2.40121,8000000.0
2009-03-25 06:22:00,2.40127,2.40127,2.40097,2.40103,8000000.0
2009-03-25 06:23:00,2.4011,2.40141,2.40104,2.40104,8000000.0
2009-03-25 06:24:00,2.40101,2.40108,2.40089,2.40096,11000000.0
2009-03-25 06:25:00,2.40099,2.40108,2.40038,2.4004,11000000.0
2009-03-25 06:26:00,2.40146,2.40156,2.40129,2.40149,11000000.0
2009-03-25 06:27:00,2.40147,2.40162,2.40147,2.4016,7000000.0
2009-03-25 06:28:00,2.40178,2.40178,2.40142,2.40145,8000000.0
2009-03-25 06:29:00,2.40141,2.40162,2.40137,2.40162,8000000.0
2009-03-25 06:30:00,2.40175,2.40175,2.40155,2.40164,8000000.0
2009-03-25 06:31:00,2.40164,2.40164,2.40137,2.40158,7000000.0
2009-03-25 06:32:00,2.4013,2.4013,2.40116,2.40121,7000000.0
2009-03-25 06:33:00,2.40164,2.40237,2.40164,2.40237,7000000.0
2009-03-25 06:34:00,2.40257,2.40296,2.40253,2.40296,7000000.0
2009-03-25 06:35:00,2.40229,2.40315,2.40229,2.403,8000000.0
2009-03-25 06:36:00,2.40285,2.40285,2.40209,2.40234,7000000.0
2009-03-25 06:37:00,2.40299,2.40299,2.40235,2.40246,10000000.0
2009-03-25 06:38:00,2.40198,2.40304,2.40198,2.40304,10000000.0
2009-03-25 06:39:00,2.40306,2.40333,2.40306,2.40333,5000000.0
2009-03-25 06:40:00,2.40366,2.40405,2.40366,2.40405,9000000.0
2009-03-25 06:41:00,2.40504,2.40519,2.40335,2.4035,7000000.0
2009-03-25 06:42:00,2.4043,2.40513,2.4043,2.40513,8000000.0
2009-03-25 06:43:00,2.40486,2.40506,2.40486,2.40506,7000000.0
2009-03-25 06:44:00,2.40515,2.40515,2.4049,2.40498,8000000.0
2009-03-25 06:45:00,2.40494,2.40496,2.40479,2.40488,8000000.0
2009-03-25 06:46:00,2.40509,2.40602,2.40509,2.40584,10000000.0
2009-03-25 06:47:00,2.40593,2.40614,2.40581,2.4061,8000000.0
2009-03-25 06:48:00,2.40659,2.40768,2.40659,2.40768,7000000.0
2009-03-25 06:49:00,2.40732,2.40732,2.4067,2.40676,8000000.0
2009-03-25 06:50:00,2.40717,2.4074,2.4071,2.40719,10000000.0
2009-03-25 06:51:00,2.40667,2.40702,2.4066,2.40696,10000000.0
2009-03-25 06:52:00,2.40697,2.40714,2.40689,2.40714,8000000.0
2009-03-25 06:53:00,2.40719,2.40719,2.40693,2.40693,8000000.0
2009-03-25 06:54:00,2.40658,2.40719,2.4064,2.40706,8000000.0
2009-03-25 06:55:00,2.40672,2.40707,2.40672,2.40696,7000000.0
2009-03-25 06:56:00,2.4069,2.4069,2.40637,2.40637,8000000.0
2009-03-25 06:57:00,2.40665,2.40735,2.40665,2.40673,7000000.0
2009-03-25 06:58:00,2.40682,2.407,2.40674,2.40694,7000000.0
2009-03-25 06:59:00,2.40688,2.40688,2.40633,2.40641,7000000.0
2009-03-25 07:00:00,2.40595,2.40595,2.40564,2.40587,7000000.0
2009-03-25 07:01:00,2.40574,2.40665,2.40574,2.40665,5000000.0
2009-03-25 07:02:00,2.40843,2.40883,2.40843,2.40843,9000000.0
2009-03-25 07:03:00,2.40828,2.40828,2.40786,2.40794,7000000.0
2009-03-25 07:04:00,2.40788,2.40852,2.40774,2.40852,8000000.0
2009-03-25 07:05:00,2.4081,2.40859,2.40803,2.4084,11000000.0
2009-03-25 07:06:00,2.40796,2.4084,2.40773,2.40773,11000000.0
2009-03-25 07:07:00,2.40774,2.408,2.40703,2.408,11000000.0
2009-03-25 07:08:00,2.40814,2.40814,2.40743,2.40755,9000000.0
2009-03-25 07:09:00,2.40739,2.4076,2.4072,2.4076,8000000.0
2009-03-25 07:10:00,2.40756,2.40768,2.40754,2.40759,7000000.0
2009-03-25 07:11:00,2.40746,2.40746,2.40709,2.40735,10000000.0
2009-03-25 07:12:00,2.40743,2.40743,2.40714,2.40714,7000000.0
2009-03-25 07:13:00,2.40676,2.40738,2.40676,2.40738,8000000.0
2009-03-25 07:14:00,2.40746,2.40746,2.40715,2.40715,7000000.0
2009-03-25 07:15:00,2.40704,2.40704,2.40668,2.40693,10000000.0
2009-03-25 07:16:00,2.40737,2.40749,2.40705,2.40749,8000000.0
2009-03-25 07:17:00,2.40742,2.40779,2.40742,2.40779,11000000.0
2009-03-25 07:18:00,2.40796,2.4081,2.40793,2.4081,8000000.0
2009-03-25 07:19:00,2.40827,2.40827,2.408,2.408,8000000.0
2009-03-25 07:20:00,2.40774,2.40816,2.40774,2.40816,9000000.0
2009-03-25 07:21:00,2.4079,2.40903,2.4079,2.40903,10000000.0
2009-03-25 07:22:00,2.40885,2.40898,2.40867,2.40867,11000000.0
2009-03-25 07:23:00,2.40909,2.40909,2.40847,2.40847,7000000.0
2009-03-25 07:24:00,2.40876,2.40895,2.40855,2.40855,9000000.0
2009-03-25 07:25:00,2.40859,2.40859,2.40826,2.40826,8000000.0
2009-03-25 07:26:00,2.40818,2.40944,2.40815,2.40944,7000000.0
2009-03-25 07:27:00,2.41001,2.41001,2.40957,2.40957,7000000.0
2009-03-25 07:28:00,2.40959,2.41005,2.40959,2.40976,7000000.0
2009-03-25 07:29:00,2.40959,2.41001,2.40959,2.40985,8000000.0
2009-03-25 07:30:00,2.40926,2.40926,2.40872,2.40879,8000000.0
2009-03-25 07:31:00,2.4081,2.40846,2.4079,2.40846,7000000.0
2009-03-25 07:32:00,2.40812,2.40812,2.40772,2.40773,5000000.0
2009-03-25 07:33:00,2.40801,2.40829,2.4067,2.4067,8000000.0
2009-03-25 07:34:00,2.40693,2.40762,2.40688,2.40688,11000000.0
2009-03-25 07:35:00,2.40723,2.40737,2.40723,2.40725,8000000.0
2009-03-25 07:36:00,2.40782,2.40808,2.40746,2.40746,7000000.0
2009-03-25 07:37:00,2.40746,2.40776,2.4068,2.40688,7000000.0
2009-03-25 07:38:00,2.40678,2.40678,2.40568,2.406,11000000.0
2009-03-25 07:39:00,2.40548,2.40548,2.40528,2.40528,7000000.0
2009-03-25 07:40:00,2.40506,2.40515,2.40382,2.40382,8000000.0
2009-03-25 07:41:00,2.40421,2.40541,2.40421,2.40501,9000000.0
2009-03-25 07:42:00,2.40482,2.40563,2.40482,2.40544,11000000.0
2009-03-25 07:43:00,2.40645,2.40683,2.40645,2.40677,7000000.0
2009-03-25 07:44:00,2.40707,2.40725,2.40699,2.40725,7000000.0
2009-03-25 07:45:00,2.40696,2.40702,2.40632,2.40632,8000000.0
2009-03-25 07:46:00,2.40621,2.40639,2.40608,2.40639,10000000.0
2009-03-25 07:47:00,2.40636,2.40636,2.40608,2.40626,7000000.0
2009-03-25 07:48:00,2.40702,2.40702,2.4065,2.40664,8000000.0
2009-03-25 07:49:00,2.40669,2.40669,2.40592,2.40634,8000000.0
2009-03-25 07:50:00,2.40648,2.40714,2.40625,2.40625,7000000.0
2009-03-25 07:51:00,2.40645,2.40734,2.40645,2.40734,8000000.0
2009-03-25 07:52:00,2.40658,2.40723,2.40658,2.40723,10000000.0
2009-03-25 07:53:00,2.40711,2.40711,2.40615,2.40615,11000000.0
2009-03-25 07:54:00,2.40651,2.40691,2.40625,2.40688,9000000.0
2009-03-25 07:55:00,2.40772,2.40848,2.40772,2.40843,9000000.0
2009-03-25 07:56:00,2.40865,2.40865,2.40823,2.40823,9000000.0
2009-03-25 07:57:00,2.40794,2.40824,2.40794,2.40811,7000000.0
2009-03-25 07:58:00,2.4085,2.40972,2.4085,2.40972,7000000.0
2009-03-25 07:59:00,2.40989,2.41002,2.40927,2.40936,7000000.0
2009-03-25 08:00:00,2.40943,2.40952,2.40864,2.40867,8000000.0
2009-03-25 08:01:00,2.40854,2.40858,2.40715,2.40715,10000000.0
2009-03-25 08:02:00,2.4069,2.4071,2.4069,2.40697,7000000.0
2009-03-25 08:03:00,2.40653,2.40676,2.40638,2.40676,8000000.0
2009-03-25 08:04:00,2.40688,2.40764,2.40688,2.40745,8000000.0
2009-03-25 08:05:00,2.40751,2.4079,2.40716,2.4079,8000000.0
2009-03-25 08:06:00,2.40812,2.40913,2.40812,2.40913,7000000.0
2009-03-25 08:07:00,2.40883,2.40909,2.40883,2.40909,7000000.0
2009-03-25 08:08:00,2.409,2.409,2.40803,2.40803,7000000.0
2009-03-25 08:09:00,2.40791,2.40806,2.40765,2.40765,7000000.0
2009-03-25 08:10:00,2.40779,2.40797,2.40758,2.40758,7000000.0
2009-03-25 08:11:00,2.40724,2.40724,2.40679,2.4069,8000000.0
2009-03-25 08:12:00,2.40675,2.40676,2.40658,2.40676,9000000.0
2009-03-25 08:13:00,2.40691,2.40696,2.40659,2.40659,7000000.0
2009-03-25 08:14:00,2.40617,2.40661,2.40617,2.40661,9000000.0
2009-03-25 08:15:00,2.40681,2.40716,2.40681,2.40716,8000000.0
2009-03-25 08:16:00,2.40772,2.40772,2.40732,2.40754,11000000.0
2009-03-25 08:17:00,2.40771,2.40808,2.40771,2.40806,7000000.0
2009-03-25 08:18:00,2.40842,2.40855,2.40829,2.40854,9000000.0
2009-03-25 08:19:00,2.4087,2.4087,2.4082,2.40855,7000000.0
2009-03-25 08:20:00,2.40825,2.40839,2.40814,2.40814,8000000.0
2009-03-25 08:21:00,2.4076,2.40763,2.40638,2.40638,8000000.0
2009-03-25 08:22:00,2.40655,2.40668,2.40582,2.40582,8000000.0
2009-03-25 08:23:00,2.40606,2.40703,2.40606,2.40695,7000000.0
2009-03-25 08:24:00,2.40711,2.40724,2.40709,2.40724,7000000.0
2009-03-25 08:25:00,2.40742,2.40746,2.40621,2.40638,8000000.0
2009-03-25 08:26:00,2.40654,2.40668,2.40601,2.40601,7000000.0
2009-03-25 08:27:00,2.40603,2.40651,2.40583,2.40649,10000000.0
2009-03-25 08:28:00,2.40708,2.40712,2.40684,2.40684,7000000.0
2009-03-25 08:29:00,2.40704,2.40757,2.40704,2.4075,10000000.0
2009-03-25 08:30:00,2.40773,2.40801,2.40764,2.40801,7000000.0
2009-03-25 08:31:00,2.40809,2.40827,2.40801,2.40827,10000000.0
2009-03-25 08:32:00,2.40806,2.40818,2.40803,2.40804,8000000.0
2009-03-25 08:33:00,2.40815,2.40828,2.40815,2.40828,7000000.0
2009-03-25 08:34:00,2.40817,2.40817,2.40769,2.40769,9000000.0
2009-03-25 08:35:00,2.40777,2.40791,2.40772,2.40777,9000000.0
2009-03-25 08:36:00,2.40789,2.40797,2.4077,2.40777,8000000.0
2009-03-25 08:37:00,2.40782,2.40793,2.40769,2.40786,9000000.0
2009-03-25 08:38:00,2.40776,2.40795,2.40773,2.40794,10000000.0
2009-03-25 08:39:00,2.40809,2.40992,2.40809,2.40946,11000000.0
2009-03-25 08:40:00,2.40902,2.40966,2.40902,2.40919,8000000.0
2009-03-25 08:41:00,2.40888,2.40888,2.40802,2.40802,11000000.0
2009-03-25 08:42:00,2.40799,2.40842,2.40794,2.40842,10000000.0
2009-03-25 08:43:00,2.40822,2.40822,2.40799,2.40807,8000000.0
2009-03-25 08:44:00,2.40784,2.40819,2.40784,2.40819,10000000.0
2009-03-25 08:45:00,2.40797,2.40826,2.40791,2.40826,8000000.0
2009-03-25 08:46:00,2.40822,2.40849,2.40693,2.40849,6000000.0
2009-03-25 08:47:00,2.40801,2.40801,2.40768,2.4078,7000000.0
2009-03-25 08:48:00,2.40788,2.40835,2.40779,2.40835,10000000.0
2009-03-25 08:49:00,2.40836,2.40836,2.40805,2.40816,11000000.0
2009-03-25 08:50:00,2.40839,2.40841,2.40797,2.40797,7000000.0
2009-03-25 08:51:00,2.40771,2.40771,2.40756,2.40765,8000000.0
2009-03-25 08:52:00,2.40765,2.40912,2.40759,2.40912,9000000.0
2009-03-25 08:53:00,2.4088,2.4088,2.40652,2.40722,8000000.0
2009-03-25 08:54:00,2.40782,2.40902,2.40782,2.40902,8000000.0
2009-03-25 08:55:00,2.40977,2.40987,2.40939,2.40939,8000000.0
2009-03-25 08:56:00,2.40898,2.40937,2.40883,2.40917,7000000.0
2009-03-25 08:57:00,2.40924,2.40924,2.40908,2.40912,8000000.0
2009-03-25 08:58:00,2.40933,2.4095,2.4088,2.4088,7000000.0
2009-03-25 08:59:00,2.40887,2.40971,2.40887,2.40971,7000000.0
2009-03-25 09:00:00,2.40955,2.40955,2.40921,2.40929,8000000.0
2009-03-25 09:01:00,2.40913,2.40938,2.40854,2.40854,9000000.0
2009-03-25 09:02:00,2.40866,2.40866,2.40824,2.40857,10000000.0
2009-03-25 09:03:00,2.40872,2.40875,2.40847,2.4086,7000000.0
2009-03-25 09:04:00,2.4093,2.40993,2.4093,2.40993,7000000.0
2009-03-25 09:05:00,2.40999,2.40999,2.40902,2.40902,7000000.0
2009-03-25 09:06:00,2.40907,2.40956,2.40907,2.40935,11000000.0
2009-03-25 09:07:00,2.40964,2.40978,2.40946,2.40946,8000000.0
2009-03-25 09:08:00,2.41012,2.41023,2.40977,2.41019,9000000.0
2009-03-25 09:09:00,2.40939,2.40976,2.40939,2.40976,11000000.0
2009-03-25 09:10:00,2.40936,2.40964,2.40928,2.40964,7000000.0
2009-03-25 09:11:00,2.40926,2.4098,2.40926,2.4098,9000000.0
2009-03-25 09:12:00,2.4095,2.40986,2.4095,2.40986,8000000.0
2009-03-25 09:13:00,2.40957,2.4097,2.40926,2.40948,9000000.0
2009-03-25 09:14:00,2.40955,2.40974,2.40944,2.40974,11000000.0
2009-03-25 09:15:00,2.40966,2.40966,2.40925,2.40925,7000000.0
2009-03-25 09:16:00,2.40923,2.40923,2.40875,2.40885,8000000.0
2009-03-25 09:17:00,2.40908,2.40933,2.40894,2.40894,11000000.0
2009-03-25 09:18:00,2.40884,2.40954,2.40867,2.40954,8000000.0
2009-03-25 09:19:00,2.41016,2.41016,2.40978,2.40982,7000000.0
2009-03-25 09:20:00,2.40977,2.41031,2.40977,2.40978,7000000.0
2009-03-25 09:21:00,2.40982,2.40985,2.40927,2.40927,8000000.0
2009-03-25 09:22:00,2.41034,2.41117,2.41026,2.41026,8000000.0
2009-03-25 09:23:00,2.40992,2.41086,2.40992,2.41086,7000000.0
2009-03-25 09:24:00,2.41044,2.41051,2.41014,2.41051,8000000.0
2009-03-25 09:25:00,2.41051,2.41091,2.41051,2.41072,7000000.0
2009-03-25 09:26:00,2.41102,2.41181,2.41055,2.41181,11000000.0
2009-03-25 09:27:00,2.41147,2.41206,2.4113,2.41206,11000000.0
2009-03-25 09:28:00,2.41159,2.41202,2.41152,2.41202,9000000.0
2009-03-25 09:29:00,2.41241,2.41256,2.41194,2.41256,8000000.0
2009-03-25 09:30:00,2.41258,2.41283,2.41235,2.41272,7000000.0
2009-03-25 09:31:00,2.41298,2.41313,2.4129,2.4129,7000000.0
2009-03-25 09:32:00,2.41312,2.41364,2.41312,2.41364,7000000.0
2009-03-25 09:33:00,2.41345,2.41345,2.41238,2.41285,8000000.0
2009-03-25 09:34:00,2.41327,2.41355,2.41314,2.41314,7000000.0
2009-03-25 09:35:00,2.41368,2.41378,2.4132,2.41375,10000000.0
2009-03-25 09:36:00,2.4139,2.41434,2.4139,2.41434,8000000.0
2009-03-25 09:37:00,2.4145,2.4145,2.41397,2.4143,11000000.0
2009-03-25 09:38:00,2.41393,2.41425,2.41213,2.41425,11000000.0
2009-03-25 09:39:00,2.4149,2.4149,2.41464,2.41469,7000000.0
2009-03-25 09:40:00,2.41467,2.41478,2.41459,2.41459,9000000.0
2009-03-25 09:41:00,2.41438,2.41514,2.41438,2.41514,8000000.0
2009-03-25 09:42:00,2.41608,2.41657,2.41608,2.41621,10000000.0
2009-03-25 09:43:00,2.41412,2.41412,2.41329,2.41394,11000000.0
2009-03-25 09:44:00,2.41371,2.41371,2.41312,2.41312,8000000.0
2009-03-25 09:45:00,2.41314,2.41314,2.41249,2.41249,6000000.0
2009-03-25 09:46:00,2.41244,2.41272,2.41236,2.41271,11000000.0
2009-03-25 09:47:00,2.41298,2.41404,2.41298,2.41321,9000000.0
2009-03-25 09:48:00,2.41234,2.41332,2.41234,2.41332,7000000.0
2009-03-25 09:49:00,2.4131,2.41335,2.4131,2.41324,11000000.0
2009-03-25 09:50:00,2.41355,2.41448,2.41355,2.41448,8000000.0
2009-03-25 09:51:00,2.41419,2.41419,2.41385,2.41403,8000000.0
2009-03-25 09:52:00,2.41373,2.41373,2.41323,2.41323,8000000.0
2009-03-25 09:53:00,2.41317,2.41348,2.41317,2.41332,10000000.0
2009-03-25 09:54:00,2.41361,2.41395,2.41316,2.41395,10000000.0
2009-03-25 09:55:00,2.41376,2.41376,2.41293,2.41293,8000000.0
2009-03-25 09:56:00,2.4134,2.4139,2.41322,2.41322,10000000.0
2009-03-25 09:57:00,2.41315,2.41387,2.41315,2.41387,8000000.0
2009-03-25 09:58:00,2.41415,2.41415,2.41384,2.41384,8000000.0
2009-03-25 09:59:00,2.41349,2.41379,2.41344,2.41371,10000000.0
2009-03-25 10:00:00,2.41375,2.41375,2.41329,2.41334,10000000.0
2009-03-25 10:01:00,2.41341,2.41372,2.41333,2.41333,10000000.0
2009-03-25 10:02:00,2.413,2.41348,2.41282,2.41297,10000000.0
2009-03-25 10:03:00,2.41232,2.41232,2.41169,2.41219,7000000.0
2009-03-25 10:04:00,2.41223,2.41283,2.41215,2.41215,7000000.0
2009-03-25 10:05:00,2.4122,2.4133,2.4122,2.4133,11000000.0
2009-03-25 10:06:00,2.4129,2.41295,2.41235,2.4126,7000000.0
2009-03-25 10:07:00,2.41243,2.41243,2.41173,2.41215,7000000.0
2009-03-25 10:08:00,2.41179,2.412,2.4117,2.4119,7000000.0
2009-03-25 10:09:00,2.41153,2.41169,2.41139,2.41158,7000000.0
2009-03-25 10:10:00,2.41099,2.41126,2.41096,2.41119,7000000.0
2009-03-25 10:11:00,2.4111,2.4112,2.41086,2.41113,7000000.0
2009-03-25 10:12:00,2.41137,2.41157,2.41118,2.41157,8000000.0
2009-03-25 10:13:00,2.41156,2.41192,2.41151,2.41151,8000000.0
2009-03-25 10:14:00,2.41172,2.41175,2.41142,2.41175,7000000.0
2009-03-25 10:15:00,2.41182,2.41376,2.41169,2.41376,10000000.0
2009-03-25 10:16:00,2.41358,2.41464,2.41358,2.41464,7000000.0
2009-03-25 10:17:00,2.4147,2.41507,2.4147,2.41507,11000000.0
2009-03-25 10:18:00,2.41456,2.41456,2.41402,2.41402,8000000.0
2009-03-25 10:19:00,2.41411,2.41417,2.41303,2.41303,9000000.0
2009-03-25 10:20:00,2.41324,2.41354,2.41324,2.41335,7000000.0
2009-03-25 10:21:00,2.41337,2.41373,2.41337,2.41368,8000000.0
2009-03-25 10:22:00,2.41304,2.41304,2.41009,2.41009,7000000.0
2009-03-25 10:23:00,2.41003,2.41093,2.41003,2.41085,7000000.0
2009-03-25 10:24:00,2.41137,2.41195,2.41137,2.41187,7000000.0
2009-03-25 10:25:00,2.41187,2.41323,2.41187,2.41323,9000000.0
2009-03-25 10:26:00,2.41318,2.41318,2.41235,2.41235,11000000.0
2009-03-25 10:27:00,2.41187,2.41331,2.41187,2.41331,8000000.0
2009-03-25 10:28:00,2.41458,2.41458,2.41298,2.41298,9000000.0
2009-03-25 10:29:00,2.41278,2.41377,2.41278,2.41356,8000000.0
2009-03-25 10:30:00,2.41358,2.41385,2.41342,2.41385,8000000.0
2009-03-25 10:31:00,2.41371,2.41371,2.41334,2.4134,7000000.0
2009-03-25 10:32:00,2.41328,2.41521,2.41328,2.4141,9000000.0
2009-03-25 10:33:00,2.41368,2.41477,2.4136,2.41449,7000000.0
2009-03-25 10:34:00,2.41537,2.41691,2.41537,2.41609,7000000.0
2009-03-25 10:35:00,2.41529,2.41583,2.41491,2.41504,7000000.0
2009-03-25 10:36:00,2.41449,2.41474,2.41445,2.41458,8000000.0
2009-03-25 10:37:00,2.41517,2.41621,2.41517,2.41621,8000000.0
2009-03-25 10:38:00,2.41544,2.41544,2.41384,2.41384,10000000.0
2009-03-25 10:39:00,2.41332,2.41353,2.41313,2.41313,8000000.0
2009-03-25 10:40:00,2.41311,2.41367,2.41311,2.41367,7000000.0
2009-03-25 10:41:00,2.41394,2.4146,2.41394,2.41422,9000000.0
2009-03-25 10:42:00,2.41377,2.41377,2.41269,2.41269,7000000.0
2009-03-25 10:43:00,2.4123,2.4123,2.4114,2.41178,10000000.0
2009-03-25 10:44:00,2.41127,2.41127,2.41079,2.41114,7000000.0
2009-03-25 10:45:00,2.41125,2.41338,2.41125,2.41338,8000000.0
2009-03-25 10:46:00,2.41404,2.41408,2.41363,2.41408,8000000.0
2009-03-25 10:47:00,2.41348,2.41348,2.41282,2.41332,7000000.0
2009-03-25 10:48:00,2.41266,2.41368,2.41266,2.41368,8000000.0
2009-03-25 10:49:00,2.4143,2.4143,2.41271,2.41271,9000000.0
2009-03-25 10:50:00,2.41238,2.41242,2.41202,2.41202,8000000.0
2009-03-25 10:51:00,2.41204,2.41204,2.4112,2.4112,9000000.0
2009-03-25 10:52:00,2.41089,2.41137,2.41073,2.41137,8000000.0
2009-03-25 10:53:00,2.4108,2.41096,2.41024,2.41096,9000000.0
2009-03-25 10:54:00,2.41129,2.41146,2.41117,2.41125,10000000.0
2009-03-25 10:55:00,2.41033,2.41049,2.41021,2.41041,7000000.0
2009-03-25 10:56:00,2.41025,2.41031,2.40842,2.4101,7000000.0
2009-03-25 10:57:00,2.40987,2.40992,2.40941,2.40941,8000000.0
2009-03-25 10:58:00,2.40978,2.41082,2.40978,2.41082,7000000.0
2009-03-25 10:59:00,2.41053,2.41053,2.40874,2.40874,11000000.0
2009-03-25 11:00:00,2.40772,2.41029,2.40772,2.40909,7000000.0
2009-03-25 11:01:00,2.41084,2.41084,2.40985,2.41004,8000000.0
2009-03-25 11:02:00,2.40977,2.41012,2.40977,2.4101,7000000.0
2009-03-25 11:03:00,2.41087,2.41189,2.41083,2.41083,11000000.0
2009-03-25 11:04:00,2.41012,2.41095,2.41012,2.41067,11000000.0
2009-03-25 11:05:00,2.411,2.411,2.40938,2.40938,7000000.0
2009-03-25 11:06:00,2.40916,2.40916,2.40789,2.40843,8000000.0
2009-03-25 11:07:00,2.40945,2.40946,2.40738,2.40738,7000000.0
2009-03-25 11:08:00,2.40518,2.40786,2.40501,2.40786,9000000.0
2009-03-25 11:09:00,2.40765,2.40766,2.40729,2.40729,8000000.0
2009-03-25 11:10:00,2.40715,2.40715,2.40661,2.40672,8000000.0
2009-03-25 11:11:00,2.40599,2.40599,2.40497,2.40497,10000000.0
2009-03-25 11:12:00,2.40436,2.40436,2.4031,2.4031,7000000.0
2009-03-25 11:13:00,2.4029,2.40342,2.40234,2.40234,11000000.0
2009-03-25 11:14:00,2.40251,2.40304,2.40251,2.40271,11000000.0
2009-03-25 11:15:00,2.40203,2.4039,2.40203,2.4039,7000000.0
2009-03-25 11:16:00,2.40418,2.40418,2.40375,2.40375,7000000.0
2009-03-25 11:17:00,2.40445,2.40448,2.40414,2.40443,7000000.0
2009-03-25 11:18:00,2.40436,2.40552,2.40434,2.40552,10000000.0
2009-03-25 11:19:00,2.40596,2.40596,2.40506,2.40506,11000000.0
2009-03-25 11:20:00,2.40378,2.4039,2.40256,2.40256,8000000.0
2009-03-25 11:21:00,2.40251,2.40339,2.40251,2.40329,7000000.0
2009-03-25 11:22:00,2.40381,2.40539,2.40381,2.40485,8000000.0
2009-03-25 11:23:00,2.40438,2.40438,2.40379,2.40379,8000000.0
2009-03-25 11:24:00,2.40363,2.40363,2.40135,2.40135,7000000.0
2009-03-25 11:25:00,2.40137,2.40208,2.40137,2.40203,8000000.0
2009-03-25 11:26:00,2.40163,2.40163,2.4007,2.4007,11000000.0
2009-03-25 11:27:00,2.40015,2.40015,2.39989,2.3999,8000000.0
2009-03-25 11:28:00,2.40009,2.40043,2.39884,2.39884,7000000.0
2009-03-25 11:29:00,2.39795,2.39812,2.39744,2.39812,8000000.0
2009-03-25 11:30:00,2.39811,2.39848,2.39803,2.39803,7000000.0
2009-03-25 11:31:00,2.39789,2.39789,2.39674,2.39674,11000000.0
2009-03-25 11:32:00,2.39697,2.39744,2.39697,2.39744,11000000.0
2009-03-25 11:33:00,2.39748,2.39748,2.39594,2.39594,7000000.0
2009-03-25 11:34:00,2.39552,2.39709,2.39552,2.39709,7000000.0
2009-03-25 11:35:00,2.397,2.397,2.3962,2.39639,10000000.0
2009-03-25 11:36:00,2.39642,2.39716,2.39642,2.39643,8000000.0
2009-03-25 11:37:00,2.39603,2.39743,2.39585,2.39743,8000000.0
2009-03-25 11:38:00,2.3973,2.3973,2.39542,2.39542,9000000.0
2009-03-25 11:39:00,2.39585,2.39621,2.39584,2.39621,9000000.0
2009-03-25 11:40:00,2.3952,2.39526,2.39492,2.39501,11000000.0
2009-03-25 11:41:00,2.39508,2.39572,2.39508,2.39565,11000000.0
2009-03-25 11:42:00,2.39574,2.39599,2.39497,2.39497,11000000.0
2009-03-25 11:43:00,2.39511,2.39549,2.39511,2.39549,7000000.0
2009-03-25 11:44:00,2.39551,2.39584,2.39536,2.39584,7000000.0
2009-03-25 11:45:00,2.39549,2.39673,2.39549,2.39673,11000000.0
2009-03-25 11:46:00,2.39649,2.39654,2.39586,2.39586,7000000.0
2009-03-25 11:47:00,2.39602,2.39656,2.39601,2.39633,9000000.0
2009-03-25 11:48:00,2.39647,2.39687,2.39647,2.39674,10000000.0
2009-03-25 11:49:00,2.39652,2.39698,2.39652,2.39698,7000000.0
2009-03-25 11:50:00,2.39782,2.39907,2.39782,2.39907,7000000.0
2009-03-25 11:51:00,2.39917,2.39917,2.39874,2.39905,8000000.0
2009-03-25 11:52:00,2.39904,2.39947,2.39904,2.39947,10000000.0
2009-03-25 11:53:00,2.3996,2.3996,2.39896,2.39896,10000000.0
2009-03-25 11:54:00,2.39877,2.39911,2.39861,2.39911,9000000.0
2009-03-25 11:55:00,2.39931,2.39977,2.39931,2.39977,8000000.0
2009-03-25 11:56:00,2.39983,2.39994,2.39971,2.39994,11000000.0
2009-03-25 11:57:00,2.39929,2.39933,2.39916,2.39916,8000000.0
2009-03-25 11:58:00,2.3985,2.39886,2.3985,2.39864,9000000.0
2009-03-25 11:59:00,2.39871,2.39901,2.39852,2.39901,7000000.0
2009-03-25 12:00:00,2.3989,2.39907,2.3989,2.39907,7000000.0
2009-03-25 12:01:00,2.39906,2.39917,2.39886,2.39905,10000000.0
2009-03-25 12:02:00,2.3996,2.39998,2.3996,2.39998,10000000.0
2009-03-25 12:03:00,2.40071,2.40085,2.39998,2.39998,7000000.0
2009-03-25 12:04:00,2.39955,2.39955,2.39927,2.39946,9000000.0
2009-03-25 12:05:00,2.39878,2.39931,2.39878,2.39915,11000000.0
2009-03-25 12:06:00,2.39927,2.39941,2.39921,2.39921,7000000.0
2009-03-25 12:07:00,2.39993,2.40054,2.39993,2.4004,7000000.0
2009-03-25 12:08:00,2.40055,2.4007,2.4004,2.40066,9000000.0
2009-03-25 12:09:00,2.4013,2.40218,2.4013,2.40218,8000000.0
2009-03-25 12:10:00,2.40197,2.40197,2.40126,2.40126,8000000.0
2009-03-25 12:11:00,2.40109,2.40214,2.401,2.40208,7000000.0
2009-03-25 12:12:00,2.40164,2.40164,2.40131,2.40137,7000000.0
2009-03-25 12:13:00,2.40149,2.40164,2.40128,2.40153,10000000.0
2009-03-25 12:14:00,2.40162,2.40162,2.40133,2.40133,8000000.0
2009-03-25 12:15:00,2.40126,2.40248,2.40126,2.40248,8000000.0
2009-03-25 12:16:00,2.40312,2.40312,2.4025,2.4025,8000000.0
2009-03-25 12:17:00,2.40306,2.40336,2.40304,2.40336,8000000.0
2009-03-25 12:18:00,2.40374,2.40394,2.40373,2.40373,11000000.0
2009-03-25 12:19:00,2.40336,2.40336,2.40179,2.40179,9000000.0
2009-03-25 12:20:00,2.40127,2.40151,2.40106,2.40151,10000000.0
2009-03-25 12:21:00,2.40126,2.40137,2.39942,2.39942,7000000.0
2009-03-25 12:22:00,2.40146,2.40164,2.40139,2.40139,8000000.0
2009-03-25 12:23:00,2.40068,2.40079,2.40062,2.40073,7000000.0
2009-03-25 12:24:00,2.4013,2.40162,2.4013,2.40148,7000000.0
2009-03-25 12:25:00,2.40134,2.40179,2.40106,2.40179,9000000.0
2009-03-25 12:26:00,2.4023,2.40369,2.4023,2.40369,8000000.0
2009-03-25 12:27:00,2.40379,2.4038,2.40278,2.40278,10000000.0
2009-03-25 12:28:00,2.40233,2.40243,2.40194,2.40243,9000000.0
2009-03-25 12:29:00,2.40233,2.40246,2.40226,2.40246,9000000.0
2009-03-25 12:30:00,2.40261,2.40271,2.40252,2.40268,7000000.0
2009-03-25 12:31:00,2.40269,2.40313,2.40269,2.40313,11000000.0
2009-03-25 12:32:00,2.40329,2.4036,2.40298,2.40326,7000000.0
2009-03-25 12:33:00,2.40231,2.40231,2.40119,2.40124,7000000.0
2009-03-25 12:34:00,2.4013,2.40131,2.40033,2.40033,7000000.0
2009-03-25 12:35:00,2.40065,2.40065,2.40052,2.40052,8000000.0
2009-03-25 12:36:00,2.40034,2.40049,2.40005,2.40005,8000000.0
2009-03-25 12:37:00,2.39949,2.39994,2.39949,2.39994,9000000.0
2009-03-25 12:38:00,2.39968,2.40081,2.39968,2.40081,8000000.0
2009-03-25 12:39:00,2.3994,2.3994,2.39852,2.39852,9000000.0
2009-03-25 12:40:00,2.39829,2.39876,2.39829,2.39832,7000000.0
2009-03-25 12:41:00,2.39772,2.39777,2.39714,2.39714,8000000.0
2009-03-25 12:42:00,2.39667,2.39706,2.39667,2.39689,9000000.0
2009-03-25 12:43:00,2.39723,2.39723,2.39554,2.39554,9000000.0
2009-03-25 12:44:00,2.39622,2.39622,2.39582,2.39582,8000000.0
2009-03-25 12:45:00,2.39603,2.39615,2.39577,2.39602,10000000.0
2009-03-25 12:46:00,2.39586,2.39586,2.39539,2.39555,9000000.0
2009-03-25 12:47:00,2.39569,2.39578,2.39547,2.39568,10000000.0
2009-03-25 12:48:00,2.3957,2.39627,2.3957,2.39604,11000000.0
2009-03-25 12:49:00,2.39608,2.39624,2.39594,2.39594,7000000.0
2009-03-25 12:50:00,2.396,2.39618,2.39557,2.39557,7000000.0
2009-03-25 12:51:00,2.39581,2.39587,2.39549,2.39552,8000000.0
2009-03-25 12:52:00,2.39555,2.39563,2.39527,2.39558,11000000.0
2009-03-25 12:53:00,2.3955,2.39611,2.3955,2.39611,8000000.0
2009-03-25 12:54:00,2.39598,2.39679,2.39598,2.39679,7000000.0
2009-03-25 12:55:00,2.39728,2.39813,2.39728,2.39813,8000000.0
2009-03-25 12:56:00,2.39815,2.39825,2.39798,2.39825,7000000.0
2009-03-25 12:57:00,2.39795,2.39795,2.39696,2.39696,7000000.0
2009-03-25 12:58:00,2.39683,2.39732,2.39683,2.39698,8000000.0
2009-03-25 12:59:00,2.39685,2.39718,2.39683,2.39718,7000000.0
2009-03-25 13:00:00,2.39676,2.39738,2.39658,2.39703,8000000.0
2009-03-25 13:01:00,2.39705,2.3981,2.39691,2.3981,8000000.0
2009-03-25 13:02:00,2.39919,2.39919,2.39881,2.39903,7000000.0
2009-03-25 13:03:00,2.39921,2.39921,2.3984,2.39847,8000000.0
2009-03-25 13:04:00,2.39826,2.39867,2.39825,2.39867,7000000.0
2009-03-25 13:05:00,2.398,2.39822,2.39787,2.39787,8000000.0
2009-03-25 13:06:00,2.3984,2.3984,2.39812,2.39838,7000000.0
2009-03-25 13:07:00,2.39896,2.40027,2.39896,2.40027,5000000.0
2009-03-25 13:08:00,2.40124,2.40124,2.39982,2.39982,10000000.0
2009-03-25 13:09:00,2.40014,2.40028,2.40009,2.40024,7000000.0
2009-03-25 13:10:00,2.40015,2.40044,2.39997,2.39997,9000000.0
2009-03-25 13:11:00,2.40028,2.40151,2.40025,2.40151,8000000.0
2009-03-25 13:12:00,2.40096,2.40099,2.40052,2.40094,8000000.0
2009-03-25 13:13:00,2.40095,2.40141,2.40095,2.40141,9000000.0
2009-03-25 13:14:00,2.40136,2.40212,2.40128,2.40212,7000000.0
2009-03-25 13:15:00,2.4024,2.40395,2.4024,2.40391,8000000.0
2009-03-25 13:16:00,2.4029,2.4029,2.40204,2.40234,8000000.0
2009-03-25 13:17:00,2.40255,2.40419,2.40255,2.40419,9000000.0
2009-03-25 13:18:00,2.40473,2.40481,2.40389,2.40478,10000000.0
2009-03-25 13:19:00,2.40437,2.40437,2.40333,2.40351,8000000.0
2009-03-25 13:20:00,2.40387,2.40395,2.40368,2.40395,8000000.0
2009-03-25 13:21:00,2.4039,2.4039,2.40354,2.40368,7000000.0
2009-03-25 13:22:00,2.40362,2.40362,2.40311,2.40357,11000000.0
2009-03-25 13:23:00,2.40326,2.40326,2.40308,2.40309,8000000.0
2009-03-25 13:24:00,2.4028,2.40284,2.40262,2.40262,7000000.0
2009-03-25 13:25:00,2.40271,2.40325,2.40244,2.40244,11000000.0
2009-03-25 13:26:00,2.40227,2.40227,2.40183,2.40204,10000000.0
2009-03-25 13:27:00,2.40207,2.40223,2.40204,2.40209,8000000.0
2009-03-25 13:28:00,2.4024,2.40256,2.40208,2.40256,21000000.0
2009-03-25 13:29:00,2.40267,2.40267,2.40242,2.40243,17000000.0
2009-03-25 13:30:00,2.40239,2.40253,2.40224,2.40224,7000000.0
2009-03-25 13:31:00,2.40234,2.40278,2.40234,2.40278,9000000.0
2009-03-25 13:32:00,2.40302,2.40345,2.40302,2.4033,14000000.0
2009-03-25 13:33:00,2.40284,2.40284,2.40196,2.40227,14000000.0
2009-03-25 13:34:00,2.40172,2.40236,2.40154,2.40231,31000000.0
2009-03-25 13:35:00,2.40273,2.40399,2.40273,2.40399,17000000.0
2009-03-25 13:36:00,2.40357,2.40357,2.40263,2.40287,24000000.0
2009-03-25 13:37:00,2.40325,2.4035,2.403,2.403,10000000.0
2009-03-25 13:38:00,2.40278,2.40323,2.40278,2.40322,18000000.0
2009-03-25 13:39:00,2.40325,2.40325,2.40201,2.40238,15000000.0
2009-03-25 13:40:00,2.40264,2.40289,2.4026,2.40277,29000000.0
2009-03-25 13:41:00,2.40242,2.40273,2.40231,2.40273,13000000.0
2009-03-25 13:42:00,2.40319,2.40319,2.40232,2.40232,8000000.0
2009-03-25 13:43:00,2.40194,2.40194,2.40145,2.40145,10000000.0
2009-03-25 13:44:00,2.40152,2.40206,2.40152,2.40189,26000000.0
2009-03-25 13:45:00,2.40169,2.40169,2.40126,2.40126,22000000.0
2009-03-25 13:46:00,2.40126,2.40159,2.40126,2.40151,19000000.0
2009-03-25 13:47:00,2.40167,2.40181,2.40163,2.40163,17000000.0
2009-03-25 13:48:00,2.40169,2.40169,2.40148,2.40169,22000000.0
2009-03-25 13:49:00,2.40125,2.40149,2.40101,2.40149,24000000.0
2009-03-25 13:50:00,2.40136,2.40136,2.40062,2.40062,15000000.0
2009-03-25 13:51:00,2.40061,2.40062,2.39992,2.40062,22000000.0
2009-03-25 13:52:00,2.40103,2.40157,2.40095,2.40157,32000000.0
2009-03-25 13:53:00,2.40107,2.40107,2.39998,2.39998,28000000.0
2009-03-25 13:54:00,2.40003,2.40016,2.39951,2.39951,31000000.0
2009-03-25 13:55:00,2.39952,2.39959,2.39907,2.39907,20000000.0
2009-03-25 13:56:00,2.39891,2.3993,2.3989,2.39907,24000000.0
2009-03-25 13:57:00,2.39922,2.39989,2.39901,2.39989,34000000.0
2009-03-25 13:58:00,2.39971,2.39977,2.39963,2.39963,16000000.0
2009-03-25 13:59:00,2.3985,2.39861,2.39837,2.39861,30000000.0
2009-03-25 14:00:00,2.39855,2.39856,2.39822,2.39822,39000000.0
2009-03-25 14:01:00,2.39801,2.39814,2.39795,2.39797,30000000.0
2009-03-25 14:02:00,2.39791,2.39791,2.39765,2.39783,19000000.0
2009-03-25 14:03:00,2.39778,2.39786,2.39751,2.39751,23000000.0
2009-03-25 14:04:00,2.39737,2.3975,2.39737,2.3975,33000000.0
2009-03-25 14:05:00,2.39744,2.39753,2.39728,2.39728,28000000.0
2009-03-25 14:06:00,2.39668,2.39676,2.39629,2.39629,31000000.0
2009-03-25 14:07:00,2.39619,2.39791,2.39619,2.39791,31000000.0
2009-03-25 14:08:00,2.39723,2.39723,2.39681,2.3969,27000000.0
2009-03-25 14:09:00,2.39679,2.39687,2.39653,2.39687,27000000.0
2009-03-25 14:10:00,2.39636,2.39639,2.39593,2.39593,24000000.0
2009-03-25 14:11:00,2.39536,2.3956,2.39536,2.39536,21000000.0
2009-03-25 14:12:00,2.39532,2.39581,2.3953,2.39581,22000000.0
2009-03-25 14:13:00,2.39547,2.39588,2.3953,2.39588,13000000.0
2009-03-25 14:14:00,2.39513,2.39513,2.39452,2.39491,21000000.0
2009-03-25 14:15:00,2.39536,2.39552,2.39463,2.39463,25000000.0
2009-03-25 14:16:00,2.39451,2.39451,2.3932,2.39449,26000000.0
2009-03-25 14:17:00,2.39512,2.39576,2.39512,2.39576,32000000.0
2009-03-25 14:18:00,2.39552,2.39575,2.39528,2.39552,27000000.0
2009-03-25 14:19:00,2.39596,2.3962,2.3959,2.3962,35000000.0
2009-03-25 14:20:00,2.39661,2.39672,2.39644,2.39663,32000000.0
2009-03-25 14:21:00,2.3966,2.39683,2.39626,2.39683,39000000.0
2009-03-25 14:22:00,2.39661,2.39686,2.39661,2.3967,22000000.0
2009-03-25 14:23:00,2.39697,2.39697,2.39604,2.39604,40000000.0
2009-03-25 14:24:00,2.39599,2.39599,2.39564,2.39581,10000000.0
2009-03-25 14:25:00,2.3958,2.3965,2.3958,2.3965,35000000.0
2009-03-25 14:26:00,2.39611,2.39611,2.39513,2.39513,18000000.0
2009-03-25 14:27:00,2.39481,2.39531,2.39481,2.39531,28000000.0
2009-03-25 14:28:00,2.39499,2.39499,2.39436,2.39436,21000000.0
2009-03-25 14:29:00,2.39442,2.39442,2.39252,2.39252,16000000.0
2009-03-25 14:30:00,2.39282,2.39306,2.39234,2.39234,25000000.0
2009-03-25 14:31:00,2.39416,2.3944,2.39301,2.39301,26000000.0
2009-03-25 14:32:00,2.39328,2.39394,2.39328,2.39394,32000000.0
2009-03-25 14:33:00,2.39369,2.39369,2.39314,2.39363,20000000.0
2009-03-25 14:34:00,2.39407,2.39407,2.39255,2.39373,25000000.0
2009-03-25 14:35:00,2.39403,2.39441,2.39399,2.39433,23000000.0
2009-03-25 14:36:00,2.39358,2.39358,2.39279,2.39279,11000000.0
2009-03-25 14:37:00,2.39295,2.39388,2.39295,2.39388,41000000.0
2009-03-25 14:38:00,2.39339,2.39339,2.39301,2.39303,54000000.0
2009-03-25 14:39:00,2.39343,2.39364,2.39317,2.39317,36000000.0
2009-03-25 14:40:00,2.39287,2.39346,2.39269,2.39346,36000000.0
2009-03-25 14:41:00,2.39383,2.39412,2.39383,2.39386,41000000.0
2009-03-25 14:42:00,2.39222,2.39223,2.39172,2.39216,19000000.0
2009-03-25 14:43:00,2.39245,2.39279,2.39245,2.39273,20000000.0
2009-03-25 14:44:00,2.39275,2.39275,2.39217,2.39217,25000000.0
2009-03-25 14:45:00,2.39157,2.3918,2.39148,2.3918,33000000.0
2009-03-25 14:46:00,2.39154,2.39154,2.39079,2.39079,11000000.0
2009-03-25 14:47:00,2.39051,2.3912,2.39051,2.3912,7000000.0
2009-03-25 14:48:00,2.39154,2.39169,2.39154,2.39169,21000000.0
2009-03-25 14:49:00,2.39197,2.39238,2.39192,2.39238,32000000.0
2009-03-25 14:50:00,2.39209,2.39233,2.39172,2.39172,33000000.0
2009-03-25 14:51:00,2.39106,2.39106,2.38972,2.38972,37000000.0
2009-03-25 14:52:00,2.38986,2.38991,2.3894,2.38991,17000000.0
2009-03-25 14:53:00,2.39026,2.39026,2.38961,2.39013,22000000.0
2009-03-25 14:54:00,2.38873,2.38938,2.38761,2.38781,17000000.0
2009-03-25 14:55:00,2.38766,2.38778,2.38603,2.38603,7000000.0
2009-03-25 14:56:00,2.38511,2.38527,2.38481,2.38481,21000000.0
2009-03-25 14:57:00,2.38442,2.38516,2.38442,2.38459,12000000.0
2009-03-25 14:58:00,2.38469,2.38668,2.38437,2.38639,31000000.0
2009-03-25 14:59:00,2.38637,2.3867,2.38623,2.38623,20000000.0
2009-03-25 15:00:00,2.38602,2.38602,2.3857,2.38582,32000000.0
2009-03-25 15:01:00,2.38633,2.38633,2.3855,2.38562,14000000.0
2009-03-25 15:02:00,2.3855,2.38627,2.3855,2.38584,26000000.0
2009-03-25 15:03:00,2.38591,2.38599,2.38571,2.38571,30000000.0
2009-03-25 15:04:00,2.38521,2.38521,2.38486,2.38507,29000000.0
2009-03-25 15:05:00,2.385,2.38541,2.385,2.38518,28000000.0
2009-03-25 15:06:00,2.38529,2.38628,2.38529,2.38595,16000000.0
2009-03-25 15:07:00,2.38595,2.386,2.38584,2.386,26000000.0
2009-03-25 15:08:00,2.38583,2.38583,2.38517,2.38517,25000000.0
2009-03-25 15:09:00,2.38488,2.38488,2.38468,2.38481,34000000.0
2009-03-25 15:10:00,2.38447,2.38461,2.38435,2.38435,36000000.0
2009-03-25 15:11:00,2.38391,2.384,2.38379,2.38397,27000000.0
2009-03-25 15:12:00,2.38412,2.38412,2.3835,2.3835,26000000.0
2009-03-25 15:13:00,2.38342,2.38342,2.38304,2.38304,41000000.0
2009-03-25 15:14:00,2.38336,2.38352,2.38336,2.38337,30000000.0
2009-03-25 15:15:00,2.38323,2.38343,2.3831,2.3831,21000000.0
2009-03-25 15:16:00,2.38407,2.38425,2.38407,2.38425,9000000.0
2009-03-25 15:17:00,2.38432,2.38432,2.3839,2.3839,26000000.0
2009-03-25 15:18:00,2.38353,2.38356,2.38239,2.38239,10000000.0
2009-03-25 15:19:00,2.382,2.38202,2.38129,2.38202,16000000.0
2009-03-25 15:20:00,2.38241,2.38242,2.38227,2.38236,20000000.0
2009-03-25 15:21:00,2.38232,2.38239,2.38177,2.38177,12000000.0
2009-03-25 15:22:00,2.38244,2.38327,2.3824,2.38264,22000000.0
2009-03-25 15:23:00,2.38193,2.38307,2.38161,2.38307,36000000.0
2009-03-25 15:24:00,2.38283,2.38283,2.3824,2.38248,20000000.0
2009-03-25 15:25:00,2.38211,2.38286,2.38211,2.38214,14000000.0
2009-03-25 15:26:00,2.38219,2.38219,2.38166,2.38172,40000000.0
2009-03-25 15:27:00,2.38244,2.38244,2.38207,2.38239,32000000.0
2009-03-25 15:28:00,2.3825,2.3825,2.38187,2.38187,55000000.0
2009-03-25 15:29:00,2.38119,2.38184,2.37948,2.37948,47000000.0
2009-03-25 15:30:00,2.38021,2.38307,2.3802,2.38154,71000000.0
2009-03-25 15:31:00,2.38199,2.38299,2.38199,2.38299,58000000.0
2009-03-25 15:32:00,2.38274,2.38315,2.38274,2.3829,25000000.0
2009-03-25 15:33:00,2.38344,2.38344,2.38218,2.38218,32000000.0
2009-03-25 15:34:00,2.382,2.38264,2.382,2.38262,22000000.0
2009-03-25 15:35:00,2.38237,2.38237,2.38174,2.38175,30000000.0
2009-03-25 15:36:00,2.38186,2.38189,2.38172,2.38189,23000000.0
2009-03-25 15:37:00,2.38175,2.38175,2.38118,2.38147,24000000.0
2009-03-25 15:38:00,2.3811,2.3811,2.38044,2.38064,61000000.0
2009-03-25 15:39:00,2.38033,2.38047,2.38021,2.38022,40000000.0
2009-03-25 15:40:00,2.37915,2.37915,2.37811,2.37811,37000000.0
2009-03-25 15:41:00,2.37747,2.37777,2.37685,2.37685,43000000.0
2009-03-25 15:42:00,2.37758,2.37851,2.37758,2.37776,41000000.0
2009-03-25 15:43:00,2.37812,2.37872,2.37812,2.37858,30000000.0
2009-03-25 15:44:00,2.37838,2.37838,2.37794,2.37822,29000000.0
2009-03-25 15:45:00,2.37799,2.37799,2.37769,2.37769,36000000.0
2009-03-25 15:46:00,2.37747,2.37747,2.37717,2.37735,24000000.0
2009-03-25 15:47:00,2.37743,2.37882,2.37743,2.37837,31000000.0
2009-03-25 15:48:00,2.378,2.37822,2.3773,2.37801,33000000.0
2009-03-25 15:49:00,2.37731,2.37731,2.37609,2.37641,25000000.0
2009-03-25 15:50:00,2.37615,2.37615,2.37575,2.37604,11000000.0
2009-03-25 15:51:00,2.37594,2.37594,2.37496,2.37496,37000000.0
2009-03-25 15:52:00,2.37492,2.37516,2.37482,2.37492,23000000.0
2009-03-25 15:53:00,2.3756,2.3762,2.37557,2.37578,15000000.0
2009-03-25 15:54:00,2.37589,2.37589,2.37564,2.37564,26000000.0
2009-03-25 15:55:00,2.37527,2.37682,2.37511,2.37682,33000000.0
2009-03-25 15:56:00,2.37954,2.38258,2.37954,2.38082,36000000.0
2009-03-25 15:57:00,2.37849,2.37969,2.37722,2.37731,34000000.0
2009-03-25 15:58:00,2.37735,2.38046,2.37735,2.38009,24000000.0
2009-03-25 15:59:00,2.37774,2.38068,2.37774,2.37894,23000000.0
2009-03-25 16:00:00,2.38182,2.38434,2.38173,2.38173,51000000.0
2009-03-25 16:01:00,2.38067,2.38097,2.37938,2.38046,31000000.0
2009-03-25 16:02:00,2.38025,2.38211,2.38025,2.38211,29000000.0
2009-03-25 16:03:00,2.38381,2.38562,2.38301,2.38333,51000000.0
2009-03-25 16:04:00,2.38163,2.38214,2.3808,2.38214,38000000.0
2009-03-25 16:05:00,2.38305,2.38448,2.38119,2.38448,37000000.0
2009-03-25 16:06:00,2.38484,2.38567,2.38377,2.38383,33000000.0
2009-03-25 16:07:00,2.38481,2.38677,2.38452,2.38512,37000000.0
2009-03-25 16:08:00,2.38471,2.38517,2.38321,2.38321,37000000.0
2009-03-25 16:09:00,2.38226,2.38226,2.3792,2.38129,44000000.0
2009-03-25 16:10:00,2.3812,2.3812,2.37815,2.37815,41000000.0
2009-03-25 16:11:00,2.37827,2.3803,2.37827,2.37996,27000000.0
2009-03-25 16:12:00,2.38037,2.38037,2.37951,2.38003,22000000.0
2009-03-25 16:13:00,2.38073,2.38228,2.38073,2.38157,38000000.0
2009-03-25 16:14:00,2.38043,2.38089,2.37627,2.37627,41000000.0
2009-03-25 16:15:00,2.37506,2.37751,2.37453,2.37645,42000000.0
2009-03-25 16:16:00,2.37511,2.3759,2.37465,2.3759,45000000.0
2009-03-25 16:17:00,2.37586,2.37655,2.37449,2.37449,22000000.0
2009-03-25 16:18:00,2.37601,2.37775,2.3754,2.3754,49000000.0
2009-03-25 16:19:00,2.37738,2.37747,2.37625,2.37702,27000000.0
2009-03-25 16:20:00,2.3783,2.3783,2.37594,2.37649,52000000.0
2009-03-25 16:21:00,2.37627,2.37685,2.37604,2.37649,37000000.0
2009-03-25 16:22:00,2.37749,2.37761,2.37648,2.37761,50000000.0
2009-03-25 16:23:00,2.37736,2.37736,2.37548,2.37548,48000000.0
2009-03-25 16:24:00,2.3749,2.37568,2.37434,2.37457,44000000.0
2009-03-25 16:25:00,2.37485,2.37553,2.37485,2.37497,28000000.0
2009-03-25 16:26:00,2.37555,2.37603,2.3753,2.37579,41000000.0
2009-03-25 16:27:00,2.37583,2.3773,2.37563,2.3773,46000000.0
2009-03-25 16:28:00,2.37713,2.37713,2.37577,2.37577,34000000.0
2009-03-25 16:29:00,2.3759,2.37698,2.37557,2.37698,24000000.0
2009-03-25 16:30:00,2.37716,2.37716,2.37642,2.37651,43000000.0
2009-03-25 16:31:00,2.3764,2.37721,2.3764,2.3772,36000000.0
2009-03-25 16:32:00,2.3777,2.3777,2.37649,2.37706,34000000.0
2009-03-25 16:33:00,2.37696,2.37696,2.37585,2.37585,41000000.0
2009-03-25 16:34:00,2.37532,2.37551,2.37496,2.37549,29000000.0
2009-03-25 16:35:00,2.37527,2.37637,2.37527,2.37637,53000000.0
2009-03-25 16:36:00,2.3767,2.37677,2.3764,2.37663,43000000.0
2009-03-25 16:37:00,2.37675,2.37675,2.376,2.376,56000000.0
2009-03-25 16:38:00,2.37592,2.37708,2.37563,2.37644,34000000.0
2009-03-25 16:39:00,2.37653,2.37653,2.3753,2.37593,43000000.0
2009-03-25 16:40:00,2.37832,2.37846,2.37784,2.3783,63000000.0
2009-03-25 16:41:00,2.37865,2.37924,2.37859,2.37924,44000000.0
2009-03-25 16:42:00,2.37935,2.37935,2.37837,2.37837,57000000.0
2009-03-25 16:43:00,2.37854,2.37879,2.3782,2.3782,20000000.0
2009-03-25 16:44:00,2.37772,2.3785,2.37772,2.3785,34000000.0
2009-03-25 16:45:00,2.37843,2.37885,2.37802,2.37885,41000000.0
2009-03-25 16:46:00,2.37896,2.37918,2.37889,2.37916,59000000.0
2009-03-25 16:47:00,2.37956,2.37973,2.37898,2.37898,55000000.0
2009-03-25 16:48:00,2.37846,2.37846,2.37794,2.37808,46000000.0
2009-03-25 16:49:00,2.37844,2.37884,2.37694,2.37694,35000000.0
2009-03-25 16:50:00,2.37685,2.3769,2.37649,2.3769,45000000.0
2009-03-25 16:51:00,2.37751,2.37902,2.37697,2.37728,30000000.0
2009-03-25 16:52:00,2.37714,2.3778,2.37694,2.3778,30000000.0
2009-03-25 16:53:00,2.37845,2.37858,2.37841,2.37852,19000000.0
2009-03-25 16:54:00,2.37844,2.37893,2.37844,2.37867,18000000.0
2009-03-25 16:55:00,2.37963,2.37963,2.37922,2.37937,40000000.0
2009-03-25 16:56:00,2.37924,2.37925,2.37905,2.37925,37000000.0
2009-03-25 16:57:00,2.37958,2.37987,2.37945,2.37987,17000000.0
2009-03-25 16:58:00,2.37938,2.3799,2.37905,2.37927,45000000.0
2009-03-25 16:59:00,2.37885,2.37898,2.37868,2.37897,39000000.0
2009-03-25 17:00:00,2.37895,2.37916,2.37865,2.37865,47000000.0
2009-03-25 17:01:00,2.37857,2.37874,2.37835,2.37874,26000000.0
2009-03-25 17:02:00,2.37899,2.37915,2.37876,2.37881,33000000.0
2009-03-25 17:03:00,2.37903,2.37933,2.37881,2.37912,33000000.0
2009-03-25 17:04:00,2.37957,2.37982,2.37957,2.37969,37000000.0
2009-03-25 17:05:00,2.3799,2.38018,2.37963,2.38003,35000000.0
2009-03-25 17:06:00,2.3796,2.37971,2.37899,2.37899,46000000.0
2009-03-25 17:07:00,2.379,2.37953,2.37898,2.37903,33000000.0
2009-03-25 17:08:00,2.37887,2.37901,2.37865,2.37895,45000000.0
2009-03-25 17:09:00,2.37887,2.37905,2.37821,2.37905,47000000.0
2009-03-25 17:10:00,2.3794,2.3794,2.37777,2.37777,36000000.0
2009-03-25 17:11:00,2.37764,2.37852,2.37752,2.37852,44000000.0
2009-03-25 17:12:00,2.37722,2.37722,2.37618,2.37622,23000000.0
2009-03-25 17:13:00,2.37718,2.37811,2.37718,2.3779,35000000.0
2009-03-25 17:14:00,2.3778,2.3778,2.3767,2.37704,27000000.0
2009-03-25 17:15:00,2.37716,2.37824,2.37716,2.37808,26000000.0
2009-03-25 17:16:00,2.37839,2.37839,2.37788,2.37788,27000000.0
2009-03-25 17:17:00,2.37793,2.37865,2.37793,2.37862,38000000.0
2009-03-25 17:18:00,2.37874,2.37874,2.37815,2.37815,29000000.0
2009-03-25 17:19:00,2.37787,2.37849,2.37787,2.37849,19000000.0
2009-03-25 17:20:00,2.37857,2.37857,2.37841,2.37856,29000000.0
2009-03-25 17:21:00,2.37855,2.37855,2.37829,2.37852,26000000.0
2009-03-25 17:22:00,2.37876,2.37894,2.37872,2.37875,30000000.0
2009-03-25 17:23:00,2.37864,2.37898,2.37842,2.37898,32000000.0
2009-03-25 17:24:00,2.37913,2.37916,2.37893,2.37901,23000000.0
2009-03-25 17:25:00,2.37899,2.3791,2.3789,2.37895,20000000.0
2009-03-25 17:26:00,2.37896,2.37973,2.37896,2.37963,18000000.0
2009-03-25 17:27:00,2.38047,2.38126,2.38035,2.38096,44000000.0
2009-03-25 17:28:00,2.38062,2.38062,2.38021,2.38054,39000000.0
2009-03-25 17:29:00,2.38082,2.38121,2.38078,2.38095,36000000.0
2009-03-25 17:30:00,2.38062,2.38062,2.37918,2.37942,61000000.0
2009-03-25 17:31:00,2.37978,2.38203,2.37978,2.38203,62000000.0
2009-03-25 17:32:00,2.38222,2.38222,2.38106,2.38106,54000000.0
2009-03-25 17:33:00,2.38148,2.38173,2.3807,2.3807,64000000.0
2009-03-25 17:34:00,2.38131,2.38151,2.38122,2.38147,60000000.0
2009-03-25 17:35:00,2.38229,2.38271,2.38229,2.38268,43000000.0
2009-03-25 17:36:00,2.38276,2.38347,2.38276,2.38347,58000000.0
2009-03-25 17:37:00,2.38351,2.38351,2.38288,2.38288,47000000.0
2009-03-25 17:38:00,2.38258,2.38258,2.38138,2.38138,44000000.0
2009-03-25 17:39:00,2.3818,2.3818,2.38068,2.3816,41000000.0
2009-03-25 17:40:00,2.38121,2.38121,2.38004,2.38004,59000000.0
2009-03-25 17:41:00,2.38018,2.38239,2.38018,2.38239,50000000.0
2009-03-25 17:42:00,2.38306,2.38372,2.38306,2.38338,37000000.0
2009-03-25 17:43:00,2.38418,2.38447,2.38404,2.38404,33000000.0
2009-03-25 17:44:00,2.38381,2.38387,2.38275,2.38275,46000000.0
2009-03-25 17:45:00,2.38255,2.38309,2.3819,2.38309,49000000.0
2009-03-25 17:46:00,2.38298,2.38336,2.38149,2.38149,56000000.0
2009-03-25 17:47:00,2.38206,2.38292,2.38206,2.38292,65000000.0
2009-03-25 17:48:00,2.38305,2.38318,2.38293,2.38293,61000000.0
2009-03-25 17:49:00,2.38259,2.38259,2.38164,2.3824,72000000.0
2009-03-25 17:50:00,2.3824,2.38253,2.38201,2.38202,53000000.0
2009-03-25 17:51:00,2.38163,2.38241,2.38163,2.38241,54000000.0
2009-03-25 17:52:00,2.38274,2.38489,2.38274,2.38489,51000000.0
2009-03-25 17:53:00,2.3831,2.3831,2.38229,2.38305,42000000.0
2009-03-25 17:54:00,2.38369,2.38447,2.3836,2.38374,32000000.0
2009-03-25 17:55:00,2.38432,2.38432,2.38301,2.38301,32000000.0
2009-03-25 17:56:00,2.38306,2.38306,2.38267,2.38267,47000000.0
2009-03-25 17:57:00,2.38302,2.38337,2.38219,2.38219,34000000.0
2009-03-25 17:58:00,2.38146,2.38146,2.38119,2.38136,44000000.0
2009-03-25 17:59:00,2.38112,2.38174,2.38077,2.38162,39000000.0
2009-03-25 18:00:00,2.3811,2.38143,2.38093,2.38093,32000000.0
2009-03-25 18:01:00,2.38084,2.38084,2.38007,2.38014,52000000.0
2009-03-25 18:02:00,2.37992,2.3804,2.37934,2.37934,30000000.0
2009-03-25 18:03:00,2.37905,2.37905,2.37867,2.37889,38000000.0
2009-03-25 18:04:00,2.37849,2.37854,2.37828,2.37854,38000000.0
2009-03-25 18:05:00,2.37877,2.37927,2.37877,2.37908,36000000.0
2009-03-25 18:06:00,2.37885,2.37893,2.37826,2.37826,32000000.0
2009-03-25 18:07:00,2.37818,2.37883,2.37818,2.37875,38000000.0
2009-03-25 18:08:00,2.37828,2.37842,2.37794,2.37794,56000000.0
2009-03-25 18:09:00,2.37782,2.37784,2.3777,2.37776,34000000.0
2009-03-25 18:10:00,2.37783,2.37783,2.37738,2.37779,26000000.0
2009-03-25 18:11:00,2.3781,2.37888,2.3781,2.37888,34000000.0
2009-03-25 18:12:00,2.37924,2.381,2.37924,2.38081,24000000.0
2009-03-25 18:13:00,2.38134,2.38243,2.38134,2.38243,30000000.0
2009-03-25 18:14:00,2.38287,2.38287,2.38056,2.38182,22000000.0
2009-03-25 18:15:00,2.383,2.383,2.38215,2.38215,21000000.0
2009-03-25 18:16:00,2.38221,2.38286,2.38221,2.38285,66000000.0
2009-03-25 18:17:00,2.38271,2.38271,2.38223,2.38223,60000000.0
2009-03-25 18:18:00,2.38208,2.38208,2.38129,2.38129,33000000.0
2009-03-25 18:19:00,2.38008,2.38008,2.37953,2.37983,46000000.0
2009-03-25 18:20:00,2.3806,2.38068,2.37993,2.38068,61000000.0
2009-03-25 18:21:00,2.38103,2.38147,2.38072,2.38113,37000000.0
2009-03-25 18:22:00,2.38228,2.38232,2.38113,2.38113,49000000.0
2009-03-25 18:23:00,2.38102,2.38103,2.38042,2.38103,34000000.0
2009-03-25 18:24:00,2.38145,2.38263,2.38062,2.38163,47000000.0
2009-03-25 18:25:00,2.38185,2.38286,2.38185,2.38286,31000000.0
2009-03-25 18:26:00,2.38271,2.38299,2.38269,2.38286,43000000.0
2009-03-25 18:27:00,2.38302,2.38302,2.38276,2.38276,35000000.0
2009-03-25 18:28:00,2.38266,2.38385,2.38266,2.38385,18000000.0
2009-03-25 18:29:00,2.38323,2.38323,2.38279,2.38305,24000000.0
2009-03-25 18:30:00,2.38305,2.38305,2.38284,2.38284,32000000.0
2009-03-25 18:31:00,2.38154,2.38154,2.37994,2.37994,46000000.0
2009-03-25 18:32:00,2.37945,2.37966,2.37866,2.37866,55000000.0
2009-03-25 18:33:00,2.37828,2.37828,2.37725,2.37725,29000000.0
2009-03-25 18:34:00,2.37702,2.37742,2.37698,2.37742,32000000.0
2009-03-25 18:35:00,2.37761,2.37761,2.3765,2.3765,47000000.0
2009-03-25 18:36:00,2.37694,2.37771,2.37694,2.37741,65000000.0
2009-03-25 18:37:00,2.37734,2.37734,2.37595,2.37595,63000000.0
2009-03-25 18:38:00,2.37653,2.37653,2.37602,2.37652,61000000.0
2009-03-25 18:39:00,2.37687,2.37687,2.37625,2.37625,37000000.0
2009-03-25 18:40:00,2.3759,2.37654,2.37565,2.37565,52000000.0
2009-03-25 18:41:00,2.37571,2.37626,2.37571,2.37607,68000000.0
2009-03-25 18:42:00,2.37564,2.37588,2.3752,2.37539,40000000.0
2009-03-25 18:43:00,2.37547,2.37587,2.37547,2.37558,39000000.0
2009-03-25 18:44:00,2.37547,2.37578,2.37547,2.37573,33000000.0
2009-03-25 18:45:00,2.37568,2.3757,2.37544,2.37544,57000000.0
2009-03-25 18:46:00,2.37557,2.37675,2.37557,2.37675,61000000.0
2009-03-25 18:47:00,2.37555,2.37555,2.37488,2.375,41000000.0
2009-03-25 18:48:00,2.37501,2.37558,2.37501,2.37558,26000000.0
2009-03-25 18:49:00,2.37561,2.37561,2.3748,2.37502,31000000.0
2009-03-25 18:50:00,2.37435,2.3751,2.3742,2.37455,37000000.0
2009-03-25 18:51:00,2.37437,2.37453,2.37356,2.37453,17000000.0
2009-03-25 18:52:00,2.37506,2.37506,2.37451,2.37451,33000000.0
2009-03-25 18:53:00,2.37435,2.37471,2.37369,2.37369,31000000.0
2009-03-25 18:54:00,2.37532,2.37604,2.37532,2.37581,11000000.0
2009-03-25 18:55:00,2.37552,2.37616,2.37521,2.37521,22000000.0
2009-03-25 18:56:00,2.37506,2.37506,2.37469,2.37491,16000000.0
2009-03-25 18:57:00,2.37492,2.37501,2.37481,2.37501,15000000.0
2009-03-25 18:58:00,2.37508,2.37508,2.3749,2.37496,19000000.0
2009-03-25 18:59:00,2.37504,2.376,2.37504,2.376,26000000.0
2009-03-25 19:00:00,2.3763,2.37637,2.37598,2.37609,12000000.0
2009-03-25 19:01:00,2.37644,2.3767,2.37644,2.37647,18000000.0
2009-03-25 19:02:00,2.37614,2.37614,2.37547,2.37547,23000000.0
2009-03-25 19:03:00,2.3751,2.3752,2.37368,2.37369,21000000.0
2009-03-25 19:04:00,2.37398,2.37566,2.37398,2.37566,55000000.0
2009-03-25 19:05:00,2.37609,2.37719,2.37589,2.37719,42000000.0
2009-03-25 19:06:00,2.37762,2.37762,2.37624,2.37733,63000000.0
2009-03-25 19:07:00,2.37718,2.37718,2.37557,2.37593,39000000.0
2009-03-25 19:08:00,2.37616,2.37771,2.37616,2.37771,32000000.0
2009-03-25 19:09:00,2.37884,2.37989,2.37768,2.37768,56000000.0
2009-03-25 19:10:00,2.37709,2.37777,2.37709,2.37777,27000000.0
2009-03-25 19:11:00,2.37784,2.37887,2.37725,2.37887,36000000.0
2009-03-25 19:12:00,2.37908,2.38072,2.37908,2.38072,25000000.0
2009-03-25 19:13:00,2.38058,2.38058,2.37888,2.38005,23000000.0
2009-03-25 19:14:00,2.38014,2.38031,2.38012,2.38012,37000000.0
2009-03-25 19:15:00,2.38008,2.38189,2.38008,2.38189,17000000.0
2009-03-25 19:16:00,2.38152,2.38216,2.3814,2.38216,23000000.0
2009-03-25 19:17:00,2.38289,2.38355,2.38289,2.38334,17000000.0
2009-03-25 19:18:00,2.38257,2.38303,2.38228,2.38303,30000000.0
2009-03-25 19:19:00,2.38303,2.384,2.38303,2.38383,36000000.0
2009-03-25 19:20:00,2.38327,2.38327,2.38156,2.38156,23000000.0
2009-03-25 19:21:00,2.38278,2.3839,2.38278,2.38296,21000000.0
2009-03-25 19:22:00,2.38281,2.38291,2.38217,2.38217,25000000.0
2009-03-25 19:23:00,2.38237,2.38302,2.38237,2.38294,12000000.0
2009-03-25 19:24:00,2.38304,2.38304,2.38253,2.38253,39000000.0
2009-03-25 19:25:00,2.3823,2.38237,2.38199,2.38234,49000000.0
2009-03-25 19:26:00,2.38225,2.38313,2.38225,2.38313,48000000.0
2009-03-25 19:27:00,2.38314,2.38349,2.38244,2.38244,51000000.0
2009-03-25 19:28:00,2.38231,2.38231,2.38186,2.38186,40000000.0
2009-03-25 19:29:00,2.3819,2.3819,2.3808,2.38122,28000000.0
2009-03-25 19:30:00,2.38234,2.38372,2.38234,2.38372,32000000.0
2009-03-25 19:31:00,2.38375,2.38467,2.38375,2.38467,28000000.0
2009-03-25 19:32:00,2.38484,2.38484,2.38404,2.38404,31000000.0
2009-03-25 19:33:00,2.38388,2.38519,2.38388,2.38519,14000000.0
2009-03-25 19:34:00,2.38536,2.38573,2.38533,2.38573,49000000.0
2009-03-25 19:35:00,2.38602,2.38666,2.38589,2.38666,28000000.0
2009-03-25 19:36:00,2.38691,2.38711,2.38666,2.38697,16000000.0
2009-03-25 19:37:00,2.38686,2.38769,2.38658,2.38769,26000000.0
2009-03-25 19:38:00,2.38741,2.38869,2.38741,2.38867,18000000.0
2009-03-25 19:39:00,2.38891,2.38926,2.38874,2.38874,13000000.0
2009-03-25 19:40:00,2.38856,2.38878,2.38853,2.38863,16000000.0
2009-03-25 19:41:00,2.38858,2.38868,2.38822,2.38868,17000000.0
2009-03-25 19:42:00,2.38821,2.38821,2.3876,2.38763,19000000.0
2009-03-25 19:43:00,2.3878,2.39084,2.3878,2.3908,21000000.0
2009-03-25 19:44:00,2.39095,2.39147,2.39094,2.39147,21000000.0
2009-03-25 19:45:00,2.39129,2.39181,2.39129,2.39176,33000000.0
2009-03-25 19:46:00,2.39193,2.39399,2.39193,2.39399,18000000.0
2009-03-25 19:47:00,2.39371,2.39483,2.39371,2.39436,22000000.0
2009-03-25 19:48:00,2.3941,2.39439,2.39346,2.39439,18000000.0
2009-03-25 19:49:00,2.39352,2.39364,2.393,2.39364,27000000.0
2009-03-25 19:50:00,2.39422,2.39457,2.39422,2.39431,23000000.0
2009-03-25 19:51:00,2.39441,2.39503,2.39441,2.39444,25000000.0
2009-03-25 19:52:00,2.39439,2.39544,2.39384,2.39544,15000000.0
2009-03-25 19:53:00,2.39546,2.39547,2.39494,2.39494,21000000.0
2009-03-25 19:54:00,2.39482,2.39482,2.39448,2.39448,9000000.0
2009-03-25 19:55:00,2.39439,2.39504,2.39424,2.39449,30000000.0
2009-03-25 19:56:00,2.39385,2.3943,2.39354,2.39425,20000000.0
2009-03-25 19:57:00,2.39449,2.39467,2.39447,2.39461,12000000.0
2009-03-25 19:58:00,2.39517,2.39578,2.39489,2.39578,13000000.0
2009-03-25 19:59:00,2.39608,2.39622,2.39589,2.39608,31000000.0
2009-03-25 20:00:00,2.39615,2.39971,2.39615,2.39958,23000000.0
2009-03-25 20:01:00,2.39894,2.39989,2.39855,2.39989,13000000.0
2009-03-25 20:02:00,2.39967,2.40349,2.39967,2.40349,20000000.0
2009-03-25 20:03:00,2.40292,2.40382,2.40286,2.40382,18000000.0
2009-03-25 20:04:00,2.40339,2.40339,2.40278,2.40339,27000000.0
2009-03-25 20:05:00,2.40324,2.40367,2.4024,2.40329,23000000.0
2009-03-25 20:06:00,2.40356,2.40356,2.40279,2.40304,13000000.0
2009-03-25 20:07:00,2.40535,2.40699,2.40535,2.40623,29000000.0
2009-03-25 20:08:00,2.40671,2.4084,2.40671,2.4084,15000000.0
2009-03-25 20:09:00,2.40868,2.40969,2.40868,2.40899,17000000.0
2009-03-25 20:10:00,2.4093,2.40951,2.40884,2.40924,20000000.0
2009-03-25 20:11:00,2.40493,2.40659,2.40394,2.40659,10000000.0
2009-03-25 20:12:00,2.408,2.40905,2.408,2.40889,15000000.0
2009-03-25 20:13:00,2.40868,2.40868,2.40538,2.40538,17000000.0
2009-03-25 20:14:00,2.40217,2.40313,2.40217,2.40313,15000000.0
2009-03-25 20:15:00,2.40431,2.40506,2.40405,2.40405,10000000.0
2009-03-25 20:16:00,2.40352,2.40352,2.40264,2.40342,22000000.0
2009-03-25 20:17:00,2.40379,2.40405,2.40374,2.40374,17000000.0
2009-03-25 20:18:00,2.40483,2.40646,2.40483,2.40646,24000000.0
2009-03-25 20:19:00,2.40668,2.40668,2.40425,2.40425,9000000.0
2009-03-25 20:20:00,2.4037,2.40375,2.40339,2.40339,14000000.0
2009-03-25 20:21:00,2.40334,2.40363,2.40334,2.40363,7000000.0
2009-03-25 20:22:00,2.40348,2.40367,2.40348,2.40349,12000000.0
2009-03-25 20:23:00,2.40344,2.40352,2.40336,2.40336,8000000.0
2009-03-25 20:24:00,2.40283,2.40283,2.40184,2.40184,15000000.0
2009-03-25 20:25:00,2.40136,2.40145,2.40054,2.40134,16000000.0
2009-03-25 20:26:00,2.40148,2.40148,2.40088,2.40088,22000000.0
2009-03-25 20:27:00,2.40055,2.40057,2.40026,2.40031,11000000.0
2009-03-25 20:28:00,2.39987,2.40006,2.39987,2.4,7000000.0
2009-03-25 20:29:00,2.39986,2.40053,2.39986,2.40052,20000000.0
2009-03-25 20:30:00,2.40085,2.40343,2.40085,2.40343,27000000.0
2009-03-25 20:31:00,2.4052,2.40567,2.4052,2.40567,17000000.0
2009-03-25 20:32:00,2.40575,2.40575,2.40484,2.40484,20000000.0
2009-03-25 20:33:00,2.40398,2.40442,2.40387,2.40442,14000000.0
2009-03-25 20:34:00,2.4046,2.40514,2.40432,2.40454,28000000.0
2009-03-25 20:35:00,2.40511,2.40754,2.40511,2.40584,23000000.0
2009-03-25 20:36:00,2.40562,2.40562,2.40472,2.40472,11000000.0
2009-03-25 20:37:00,2.40507,2.40617,2.40507,2.40617,7000000.0
2009-03-25 20:38:00,2.4059,2.40601,2.40555,2.40555,10000000.0
2009-03-25 20:39:00,2.40559,2.40582,2.40559,2.4058,9000000.0
2009-03-25 20:40:00,2.40584,2.40696,2.40576,2.40696,7000000.0
2009-03-25 20:41:00,2.40813,2.40824,2.40801,2.4081,8000000.0
2009-03-25 20:42:00,2.40891,2.40938,2.40891,2.40935,15000000.0
2009-03-25 20:43:00,2.40946,2.40946,2.40939,2.40939,12000000.0
2009-03-25 20:44:00,2.40999,2.41141,2.40999,2.41135,7000000.0
2009-03-25 20:45:00,2.41109,2.4127,2.41109,2.4127,12000000.0
2009-03-25 20:46:00,2.41296,2.41303,2.41238,2.41242,9000000.0
2009-03-25 20:47:00,2.4129,2.4134,2.4129,2.41333,11000000.0
2009-03-25 20:48:00,2.41275,2.41275,2.41188,2.4124,11000000.0
2009-03-25 20:49:00,2.4121,2.4121,2.40837,2.40843,18000000.0
2009-03-25 20:50:00,2.40807,2.4082,2.40785,2.4082,8000000.0
2009-03-25 20:51:00,2.40907,2.41123,2.40891,2.41047,18000000.0
2009-03-25 20:52:00,2.40948,2.41001,2.40865,2.41001,15000000.0
2009-03-25 20:53:00,2.41051,2.41051,2.4084,2.4084,8000000.0
2009-03-25 20:54:00,2.40886,2.40973,2.40886,2.40973,10000000.0
2009-03-25 20:55:00,2.40977,2.40984,2.40957,2.40984,8000000.0
2009-03-25 20:56:00,2.40944,2.40954,2.40935,2.40935,8000000.0
2009-03-25 20:57:00,2.40921,2.40921,2.40874,2.40887,18000000.0
2009-03-25 20:58:00,2.40882,2.40882,2.40859,2.40859,14000000.0
2009-03-25 20:59:00,2.40846,2.40868,2.40844,2.40844,8000000.0
2009-03-25 21:00:00,2.40913,2.41337,2.40913,2.41337,11000000.0
2009-03-25 21:01:00,2.41397,2.41417,2.41383,2.41417,16000000.0
2009-03-25 21:02:00,2.41485,2.41507,2.41483,2.41504,18000000.0
2009-03-25 21:03:00,2.41549,2.41589,2.41516,2.41535,13000000.0
2009-03-25 21:04:00,2.41543,2.41562,2.41462,2.41462,8000000.0
2009-03-25 21:05:00,2.41404,2.41404,2.41258,2.41258,11000000.0
2009-03-25 21:06:00,2.41213,2.41286,2.41213,2.41286,8000000.0
2009-03-25 21:07:00,2.41298,2.41306,2.41298,2.41304,7000000.0
2009-03-25 21:08:00,2.41305,2.4131,2.41279,2.41279,11000000.0
2009-03-25 21:09:00,2.41264,2.41264,2.41168,2.41222,9000000.0
2009-03-25 21:10:00,2.41304,2.41318,2.41303,2.41311,9000000.0
2009-03-25 21:11:00,2.41316,2.41316,2.41289,2.41296,8000000.0
2009-03-25 21:12:00,2.41321,2.41376,2.41105,2.41376,8000000.0
2009-03-25 21:13:00,2.41341,2.41341,2.41307,2.4131,8000000.0
2009-03-25 21:14:00,2.41321,2.41321,2.41257,2.41257,8000000.0
2009-03-25 21:15:00,2.41262,2.41265,2.41257,2.41262,11000000.0
2009-03-25 21:16:00,2.41282,2.41301,2.41272,2.41286,9000000.0
2009-03-25 21:17:00,2.41317,2.41327,2.41232,2.41232,7000000.0
2009-03-25 21:18:00,2.41072,2.41133,2.41072,2.41133,7000000.0
2009-03-25 21:19:00,2.41135,2.41166,2.41102,2.41102,7000000.0
2009-03-25 21:20:00,2.41079,2.41079,2.40992,2.40992,12000000.0
2009-03-25 21:21:00,2.40951,2.41014,2.4091,2.40992,8000000.0
2009-03-25 21:22:00,2.41031,2.41033,2.40979,2.40985,7000000.0
2009-03-25 21:23:00,2.40981,2.41117,2.40981,2.41078,10000000.0
2009-03-25 21:24:00,2.41104,2.41118,2.41092,2.41106,8000000.0
2009-03-25 21:25:00,2.41215,2.41232,2.4118,2.4118,9000000.0
2009-03-25 21:26:00,2.4118,2.41255,2.4118,2.41245,17000000.0
2009-03-25 21:27:00,2.41235,2.41301,2.41235,2.41301,31000000.0
2009-03-25 21:28:00,2.41247,2.41247,2.41021,2.41021,20000000.0
2009-03-25 21:29:00,2.40907,2.40907,2.40812,2.40877,11000000.0
2009-03-25 21:30:00,2.40895,2.40909,2.40894,2.40899,9000000.0
2009-03-25 21:31:00,2.40877,2.40894,2.40765,2.40765,7000000.0
2009-03-25 21:32:00,2.40686,2.40909,2.40665,2.40909,8000000.0
2009-03-25 21:33:00,2.40891,2.40891,2.40829,2.40829,7000000.0
2009-03-25 21:34:00,2.40888,2.40893,2.40886,2.40888,10000000.0
2009-03-25 21:35:00,2.40887,2.40939,2.40887,2.40936,11000000.0
2009-03-25 21:36:00,2.40921,2.40942,2.40876,2.40876,11000000.0
2009-03-25 21:37:00,2.40866,2.40866,2.40802,2.40802,10000000.0
2009-03-25 21:38:00,2.40835,2.40856,2.40824,2.4083,26000000.0
2009-03-25 21:39:00,2.40772,2.40823,2.4077,2.4077,18000000.0
2009-03-25 21:40:00,2.4074,2.40771,2.40729,2.40743,12000000.0
2009-03-25 21:41:00,2.40747,2.40747,2.40721,2.40721,13000000.0
2009-03-25 21:42:00,2.40706,2.40715,2.40693,2.40709,7000000.0
2009-03-25 21:43:00,2.40689,2.40689,2.4066,2.40671,11000000.0
2009-03-25 21:44:00,2.40702,2.40743,2.40702,2.40722,18000000.0
2009-03-25 21:45:00,2.40663,2.40671,2.40589,2.40617,10000000.0
2009-03-25 21:46:00,2.4063,2.40656,2.4063,2.4064,15000000.0
2009-03-25 21:47:00,2.40623,2.40672,2.40618,2.40672,10000000.0
2009-03-25 21:48:00,2.40655,2.40655,2.40575,2.40575,7000000.0
2009-03-25 21:49:00,2.40548,2.40548,2.40498,2.40498,8000000.0
2009-03-25 21:50:00,2.40476,2.405,2.40476,2.40481,10000000.0
2009-03-25 21:51:00,2.40538,2.40654,2.40538,2.40654,8000000.0
2009-03-25 21:52:00,2.4066,2.40674,2.4065,2.4065,10000000.0
2009-03-25 21:53:00,2.40642,2.40669,2.40642,2.40651,8000000.0
2009-03-25 21:54:00,2.40665,2.40666,2.40638,2.40638,9000000.0
2009-03-25 21:55:00,2.40641,2.40641,2.40604,2.40638,11000000.0
2009-03-25 21:56:00,2.40637,2.40648,2.40483,2.40483,22000000.0
2009-03-25 21:57:00,2.40419,2.40419,2.39964,2.39964,13000000.0
2009-03-25 21:58:00,2.39921,2.39977,2.39921,2.39964,16000000.0
2009-03-25 21:59:00,2.39997,2.40052,2.39997,2.40052,25000000.0
2009-03-25 22:00:00,2.40006,2.40006,2.3991,2.3992,12000000.0
2009-03-25 22:01:00,2.39628,2.39771,2.39575,2.39771,19000000.0
2009-03-25 22:02:00,2.39897,2.39988,2.39897,2.39988,11000000.0
2009-03-25 22:03:00,2.39981,2.39995,2.39935,2.39952,33000000.0
2009-03-25 22:04:00,2.39987,2.40178,2.39987,2.40178,11000000.0
2009-03-25 22:05:00,2.40239,2.40394,2.40239,2.40394,16000000.0
2009-03-25 22:06:00,2.40473,2.40473,2.4038,2.40382,8000000.0
2009-03-25 22:07:00,2.40364,2.40374,2.40359,2.40374,15000000.0
2009-03-25 22:08:00,2.40343,2.40343,2.4028,2.4028,30000000.0
2009-03-25 22:09:00,2.40254,2.40254,2.40238,2.40238,13000000.0
2009-03-25 22:10:00,2.40242,2.40254,2.40242,2.40254,8000000.0
2009-03-25 22:11:00,2.40265,2.40287,2.40265,2.40287,11000000.0
2009-03-25 22:12:00,2.40287,2.40297,2.40283,2.40297,15000000.0
2009-03-25 22:13:00,2.403,2.403,2.40251,2.40251,10000000.0
2009-03-25 22:14:00,2.40126,2.40248,2.40126,2.40227,13000000.0
2009-03-25 22:15:00,2.40289,2.40326,2.40289,2.40307,9000000.0
2009-03-25 22:16:00,2.40311,2.40347,2.40311,2.4032,8000000.0
2009-03-25 22:17:00,2.40314,2.40326,2.40293,2.40326,16000000.0
2009-03-25 22:18:00,2.40295,2.40309,2.40277,2.40277,9000000.0
2009-03-25 22:19:00,2.40279,2.40283,2.40266,2.40266,9000000.0
2009-03-25 22:20:00,2.40246,2.40259,2.4021,2.40259,7000000.0
2009-03-25 22:21:00,2.4025,2.40252,2.40236,2.40252,11000000.0
2009-03-25 22:22:00,2.40262,2.40318,2.4025,2.40318,11000000.0
2009-03-25 22:23:00,2.40324,2.40438,2.40324,2.40438,15000000.0
2009-03-25 22:24:00,2.40468,2.40469,2.40417,2.40433,10000000.0
2009-03-25 22:25:00,2.40417,2.40437,2.40404,2.40404,8000000.0
2009-03-25 22:26:00,2.40382,2.40382,2.40314,2.40314,8000000.0
2009-03-25 22:27:00,2.40332,2.40332,2.40313,2.40313,10000000.0
2009-03-25 22:28:00,2.40317,2.40353,2.40311,2.40311,10000000.0
2009-03-25 22:29:00,2.40293,2.40293,2.40261,2.40261,7000000.0
2009-03-25 22:30:00,2.40283,2.40283,2.40228,2.40228,11000000.0
2009-03-25 22:31:00,2.40213,2.40233,2.40213,2.40233,22000000.0
2009-03-25 22:32:00,2.40225,2.40226,2.402,2.40208,7000000.0
2009-03-25 22:33:00,2.40177,2.40177,2.40131,2.40148,38000000.0
2009-03-25 22:34:00,2.40123,2.40154,2.40095,2.40095,47000000.0
2009-03-25 22:35:00,2.40124,2.40243,2.40124,2.40243,27000000.0
2009-03-25 22:36:00,2.40275,2.40341,2.40275,2.40322,26000000.0
2009-03-25 22:37:00,2.40342,2.4041,2.40342,2.4041,28000000.0
2009-03-25 22:38:00,2.40346,2.40408,2.40284,2.40363,15000000.0
2009-03-25 22:39:00,2.40391,2.40417,2.40365,2.40365,11000000.0
2009-03-25 22:40:00,2.40357,2.40364,2.40345,2.40347,9000000.0
2009-03-25 22:41:00,2.40334,2.40336,2.40305,2.40305,16000000.0
2009-03-25 22:42:00,2.40284,2.40297,2.4027,2.4027,9000000.0
2009-03-25 22:43:00,2.40251,2.40251,2.40154,2.40154,11000000.0
2009-03-25 22:44:00,2.40118,2.4016,2.40111,2.4016,8000000.0
2009-03-25 22:45:00,2.40162,2.40204,2.4011,2.40204,12000000.0
2009-03-25 22:46:00,2.40209,2.40224,2.40176,2.40176,9000000.0
2009-03-25 22:47:00,2.4008,2.4008,2.39948,2.39948,16000000.0
2009-03-25 22:48:00,2.39946,2.39974,2.39946,2.39974,11000000.0
2009-03-25 22:49:00,2.39969,2.39969,2.39932,2.39932,12000000.0
2009-03-25 22:50:00,2.39913,2.39942,2.39882,2.39942,16000000.0
2009-03-25 22:51:00,2.39946,2.39946,2.39927,2.39936,10000000.0
2009-03-25 22:52:00,2.3991,2.3991,2.39866,2.39866,10000000.0
2009-03-25 22:53:00,2.39866,2.3989,2.39866,2.3989,8000000.0
2009-03-25 22:54:00,2.39893,2.39952,2.39893,2.39952,13000000.0
2009-03-25 22:55:00,2.39962,2.39969,2.39962,2.39963,9000000.0
2009-03-25 22:56:00,2.39932,2.39969,2.39932,2.39934,8000000.0
2009-03-25 22:57:00,2.39934,2.39963,2.39934,2.39963,7000000.0
2009-03-25 22:58:00,2.39962,2.39962,2.39929,2.39929,7000000.0
2009-03-25 22:59:00,2.39895,2.39895,2.39797,2.39797,9000000.0
2009-03-25 23:00:00,2.39744,2.39776,2.39744,2.39776,12000000.0
2009-03-25 23:01:00,2.39743,2.39743,2.39705,2.39705,9000000.0
2009-03-25 23:02:00,2.39797,2.39816,2.39795,2.39816,8000000.0
2009-03-25 23:03:00,2.39828,2.39878,2.39828,2.39878,12000000.0
2009-03-25 23:04:00,2.39879,2.39879,2.39871,2.39871,11000000.0
2009-03-25 23:05:00,2.39884,2.39954,2.39884,2.39954,11000000.0
2009-03-25 23:06:00,2.39954,2.39954,2.3992,2.39934,8000000.0
2009-03-25 23:07:00,2.39943,2.39997,2.39932,2.39997,9000000.0
2009-03-25 23:08:00,2.40046,2.40046,2.40005,2.40016,15000000.0
2009-03-25 23:09:00,2.39978,2.40003,2.39978,2.40003,7000000.0
2009-03-25 23:10:00,2.39951,2.39951,2.39926,2.3993,6000000.0
2009-03-25 23:11:00,2.39925,2.39929,2.3992,2.3992,7000000.0
2009-03-25 23:12:00,2.39904,2.39904,2.39872,2.39881,8000000.0
2009-03-25 23:13:00,2.39845,2.39845,2.39796,2.39796,7000000.0
2009-03-25 23:14:00,2.39789,2.39789,2.39754,2.39755,9000000.0
2009-03-25 23:15:00,2.39751,2.39778,2.3974,2.3974,8000000.0
2009-03-25 23:16:00,2.39717,2.39735,2.39717,2.39735,9000000.0
2009-03-25 23:17:00,2.39738,2.39738,2.39726,2.39733,11000000.0
2009-03-25 23:18:00,2.39704,2.39768,2.39704,2.39768,9000000.0
2009-03-25 23:19:00,2.39812,2.39961,2.39812,2.39961,11000000.0
2009-03-25 23:20:00,2.39965,2.39994,2.39965,2.39994,8000000.0
2009-03-25 23:21:00,2.4,2.40002,2.39983,2.39994,10000000.0
2009-03-25 23:22:00,2.40029,2.40045,2.40029,2.40037,7000000.0
2009-03-25 23:23:00,2.39995,2.39995,2.39896,2.39903,7000000.0
2009-03-25 23:24:00,2.39885,2.39905,2.39885,2.39899,9000000.0
2009-03-25 23:25:00,2.39931,2.3998,2.39914,2.3998,15000000.0
2009-03-25 23:26:00,2.39954,2.39961,2.39919,2.39919,10000000.0
2009-03-25 23:27:00,2.39853,2.39854,2.39831,2.39846,8000000.0
2009-03-25 23:28:00,2.39877,2.39883,2.39876,2.39883,5000000.0
2009-03-25 23:29:00,2.39821,2.39821,2.39661,2.39808,25000000.0
2009-03-25 23:30:00,2.39862,2.39862,2.39651,2.39651,16000000.0
2009-03-25 23:31:00,2.39915,2.39918,2.3991,2.39915,14000000.0
2009-03-25 23:32:00,2.39898,2.39934,2.39898,2.39917,9000000.0
2009-03-25 23:33:00,2.3991,2.39911,2.39898,2.39898,8000000.0
2009-03-25 23:34:00,2.39915,2.39918,2.39912,2.39915,9000000.0
2009-03-25 23:35:00,2.39881,2.39881,2.39579,2.39579,12000000.0
2009-03-25 23:36:00,2.39465,2.39471,2.39443,2.39448,9000000.0
2009-03-25 23:37:00,2.39473,2.39814,2.39473,2.39814,8000000.0
2009-03-25 23:38:00,2.39839,2.39907,2.39839,2.39907,7000000.0
2009-03-25 23:39:00,2.3991,2.39913,2.39879,2.39913,11000000.0
2009-03-25 23:40:00,2.39926,2.39927,2.39887,2.39894,21000000.0
2009-03-25 23:41:00,2.3987,2.3987,2.39788,2.39824,8000000.0
2009-03-25 23:42:00,2.39912,2.39991,2.39906,2.39991,19000000.0
2009-03-25 23:43:00,2.39984,2.39984,2.39905,2.39917,8000000.0
2009-03-25 23:44:00,2.39904,2.39904,2.39851,2.3987,8000000.0
2009-03-25 23:45:00,2.3979,2.3979,2.39628,2.39728,7000000.0
2009-03-25 23:46:00,2.39753,2.39753,2.39648,2.39712,8000000.0
2009-03-25 23:47:00,2.39757,2.39853,2.39757,2.39774,11000000.0
2009-03-25 23:48:00,2.3981,2.39907,2.3981,2.39899,7000000.0
2009-03-25 23:49:00,2.39949,2.40048,2.39949,2.39966,9000000.0
2009-03-25 23:50:00,2.39901,2.39961,2.39901,2.39943,8000000.0
2009-03-25 23:51:00,2.39911,2.39911,2.39812,2.39812,10000000.0
2009-03-25 23:52:00,2.39731,2.39751,2.39708,2.39751,7000000.0
2009-03-25 23:53:00,2.39799,2.39814,2.39703,2.39703,11000000.0
2009-03-25 23:54:00,2.39679,2.39707,2.39661,2.39661,7000000.0
2009-03-25 23:55:00,2.39702,2.39712,2.397,2.39712,9000000.0
2009-03-25 23:56:00,2.3971,2.39738,2.3971,2.39723,12000000.0
2009-03-25 23:57:00,2.39668,2.39684,2.39654,2.39671,25000000.0
2009-03-25 23:58:00,2.39614,2.39614,2.39587,2.39587,8000000.0
2009-03-25 23:59:00,2.39607,2.39629,2.39595,2.39619,18000000.0
2009-03-26 00:00:00,2.39618,2.39618,2.39347,2.39347,7000000.0
2009-03-26 00:01:00,2.39174,2.39264,2.39174,2.39237,8000000.0
2009-03-26 00:02:00,2.39275,2.3928,2.39264,2.3928,9000000.0
2009-03-26 00:03:00,2.3927,2.3927,2.39173,2.39173,12000000.0
2009-03-26 00:04:00,2.39113,2.39152,2.39113,2.39152,10000000.0
2009-03-26 00:05:00,2.39205,2.39282,2.39205,2.39214,9000000.0
2009-03-26 00:06:00,2.3918,2.39203,2.3918,2.39201,8000000.0
2009-03-26 00:07:00,2.39225,2.39249,2.39159,2.39164,9000000.0
2009-03-26 00:08:00,2.3906,2.3906,2.39009,2.39022,8000000.0
2009-03-26 00:09:00,2.38968,2.38986,2.38898,2.38986,7000000.0
2009-03-26 00:10:00,2.38986,2.38986,2.38891,2.38891,23000000.0
2009-03-26 00:11:00,2.38885,2.38905,2.38847,2.38855,10000000.0
2009-03-26 00:12:00,2.38867,2.38921,2.3886,2.38921,9000000.0
2009-03-26 00:13:00,2.38914,2.38914,2.38812,2.38812,8000000.0
2009-03-26 00:14:00,2.38812,2.389,2.38812,2.389,7000000.0
2009-03-26 00:15:00,2.38871,2.38871,2.38789,2.38789,9000000.0
2009-03-26 00:16:00,2.38779,2.38784,2.38752,2.38752,9000000.0
2009-03-26 00:17:00,2.3875,2.3875,2.38638,2.38638,7000000.0
2009-03-26 00:18:00,2.38623,2.38682,2.38623,2.3868,8000000.0
2009-03-26 00:19:00,2.38696,2.3874,2.38696,2.38732,10000000.0
2009-03-26 00:20:00,2.38704,2.38729,2.38703,2.38729,10000000.0
2009-03-26 00:21:00,2.38736,2.38759,2.38735,2.38751,8000000.0
2009-03-26 00:22:00,2.38708,2.38708,2.38647,2.38676,8000000.0
2009-03-26 00:23:00,2.38716,2.38734,2.38697,2.38722,8000000.0
2009-03-26 00:24:00,2.38735,2.38794,2.38735,2.38787,8000000.0
2009-03-26 00:25:00,2.38757,2.38757,2.38693,2.38741,11000000.0
2009-03-26 00:26:00,2.38778,2.38778,2.38724,2.38737,7000000.0
2009-03-26 00:27:00,2.3859,2.3859,2.38572,2.38589,10000000.0
2009-03-26 00:28:00,2.38588,2.38588,2.3858,2.3858,5000000.0
2009-03-26 00:29:00,2.38579,2.38636,2.38579,2.38625,10000000.0
2009-03-26 00:30:00,2.38632,2.38668,2.38617,2.38617,8000000.0
2009-03-26 00:31:00,2.38612,2.38658,2.38612,2.38658,7000000.0
2009-03-26 00:32:00,2.38672,2.38672,2.38558,2.38564,7000000.0
2009-03-26 00:33:00,2.3867,2.3867,2.38621,2.38646,9000000.0
2009-03-26 00:34:00,2.38658,2.38703,2.38657,2.38701,23000000.0
2009-03-26 00:35:00,2.38718,2.38733,2.38718,2.38727,7000000.0
2009-03-26 00:36:00,2.38667,2.38667,2.3862,2.3862,9000000.0
2009-03-26 00:37:00,2.38605,2.3861,2.38418,2.3861,8000000.0
2009-03-26 00:38:00,2.3857,2.3857,2.38492,2.38492,7000000.0
2009-03-26 00:39:00,2.38458,2.38488,2.38449,2.38488,7000000.0
2009-03-26 00:40:00,2.38464,2.385,2.38464,2.385,7000000.0
2009-03-26 00:41:00,2.38532,2.38538,2.38463,2.38463,6000000.0
2009-03-26 00:42:00,2.38443,2.38478,2.38441,2.38478,8000000.0
2009-03-26 00:43:00,2.38475,2.38486,2.3847,2.38486,5000000.0
2009-03-26 00:44:00,2.38485,2.38486,2.38423,2.38468,11000000.0
2009-03-26 00:45:00,2.38475,2.38497,2.38458,2.38458,16000000.0
2009-03-26 00:46:00,2.3845,2.3845,2.38412,2.38412,10000000.0
2009-03-26 00:47:00,2.38407,2.38443,2.38402,2.38443,7000000.0
2009-03-26 00:48:00,2.38451,2.38451,2.38431,2.38439,8000000.0
2009-03-26 00:49:00,2.38439,2.38471,2.38439,2.38471,10000000.0
2009-03-26 00:50:00,2.38496,2.3852,2.38496,2.38499,10000000.0
2009-03-26 00:51:00,2.38493,2.3854,2.38493,2.38539,8000000.0
2009-03-26 00:52:00,2.38533,2.38536,2.38492,2.38492,7000000.0
2009-03-26 00:53:00,2.38491,2.3853,2.38431,2.38431,11000000.0
2009-03-26 00:54:00,2.38491,2.38535,2.38476,2.38535,10000000.0
2009-03-26 00:55:00,2.38544,2.38572,2.38521,2.38526,7000000.0
2009-03-26 00:56:00,2.38456,2.38497,2.38445,2.38497,11000000.0
2009-03-26 00:57:00,2.38526,2.38566,2.38526,2.3853,7000000.0
2009-03-26 00:58:00,2.38516,2.38516,2.38509,2.3851,10000000.0
2009-03-26 00:59:00,2.3851,2.38601,2.3851,2.38601,7000000.0
2009-03-26 01:00:00,2.38469,2.38469,2.38272,2.38343,19000000.0
2009-03-26 01:01:00,2.38298,2.38307,2.38276,2.38282,12000000.0
2009-03-26 01:02:00,2.38295,2.3833,2.38295,2.38312,8000000.0
2009-03-26 01:03:00,2.38398,2.38465,2.38398,2.38456,7000000.0
2009-03-26 01:04:00,2.38447,2.38492,2.38446,2.38484,8000000.0
2009-03-26 01:05:00,2.38419,2.38485,2.38419,2.38485,7000000.0
2009-03-26 01:06:00,2.38542,2.38542,2.38507,2.38514,8000000.0
2009-03-26 01:07:00,2.38509,2.38518,2.38486,2.38515,8000000.0
2009-03-26 01:08:00,2.38529,2.38567,2.38529,2.38567,5000000.0
2009-03-26 01:09:00,2.38619,2.38736,2.38619,2.38736,5000000.0
2009-03-26 01:10:00,2.38685,2.38698,2.38655,2.38674,10000000.0
2009-03-26 01:11:00,2.38673,2.38696,2.38673,2.38696,11000000.0
2009-03-26 01:12:00,2.38723,2.38814,2.38723,2.38814,8000000.0
2009-03-26 01:13:00,2.38839,2.38867,2.38826,2.38826,10000000.0
2009-03-26 01:14:00,2.38802,2.38803,2.38764,2.38803,10000000.0
2009-03-26 01:15:00,2.38798,2.38798,2.38746,2.38746,10000000.0
2009-03-26 01:16:00,2.387,2.38849,2.38693,2.38849,8000000.0
2009-03-26 01:17:00,2.38913,2.38913,2.38881,2.38908,10000000.0
2009-03-26 01:18:00,2.3894,2.38947,2.3894,2.38946,8000000.0
2009-03-26 01:19:00,2.38969,2.38998,2.38969,2.38979,11000000.0
2009-03-26 01:20:00,2.38973,2.38979,2.38962,2.38962,13000000.0
2009-03-26 01:21:00,2.38946,2.38946,2.38925,2.38925,7000000.0
2009-03-26 01:22:00,2.3892,2.38973,2.38916,2.38973,7000000.0
2009-03-26 01:23:00,2.38953,2.39026,2.38953,2.38984,11000000.0
2009-03-26 01:24:00,2.39055,2.39069,2.39039,2.39039,7000000.0
2009-03-26 01:25:00,2.39034,2.39055,2.39016,2.39055,9000000.0
2009-03-26 01:26:00,2.3902,2.39138,2.3902,2.39138,14000000.0
2009-03-26 01:27:00,2.39069,2.39116,2.39069,2.39087,15000000.0
2009-03-26 01:28:00,2.39123,2.39123,2.39034,2.39034,9000000.0
2009-03-26 01:29:00,2.39041,2.39116,2.39041,2.39102,10000000.0
2009-03-26 01:30:00,2.39141,2.39147,2.39117,2.39123,10000000.0
2009-03-26 01:31:00,2.39103,2.3911,2.3906,2.3906,10000000.0
2009-03-26 01:32:00,2.39118,2.39137,2.39094,2.39119,18000000.0
2009-03-26 01:33:00,2.39066,2.39066,2.38971,2.38971,20000000.0
2009-03-26 01:34:00,2.38926,2.38926,2.38912,2.38923,16000000.0
2009-03-26 01:35:00,2.38918,2.38978,2.38918,2.38978,8000000.0
2009-03-26 01:36:00,2.38891,2.38891,2.38765,2.38765,9000000.0
2009-03-26 01:37:00,2.38681,2.38681,2.38586,2.38626,7000000.0
2009-03-26 01:38:00,2.38626,2.3866,2.38551,2.38551,12000000.0
2009-03-26 01:39:00,2.38644,2.38702,2.38644,2.38676,12000000.0
2009-03-26 01:40:00,2.38655,2.38655,2.38594,2.38601,7000000.0
2009-03-26 01:41:00,2.38604,2.38627,2.38604,2.38627,11000000.0
2009-03-26 01:42:00,2.38658,2.38714,2.38632,2.38632,7000000.0
2009-03-26 01:43:00,2.38606,2.38606,2.38555,2.38605,8000000.0
2009-03-26 01:44:00,2.38614,2.3862,2.38609,2.3862,7000000.0
2009-03-26 01:45:00,2.38609,2.38609,2.38598,2.38599,7000000.0
2009-03-26 01:46:00,2.38561,2.38561,2.38488,2.38506,7000000.0
2009-03-26 01:47:00,2.38501,2.38507,2.38445,2.38505,14000000.0
2009-03-26 01:48:00,2.38511,2.38518,2.38495,2.38495,7000000.0
2009-03-26 01:49:00,2.38489,2.38494,2.3847,2.38472,8000000.0
2009-03-26 01:50:00,2.38482,2.3849,2.38452,2.38452,10000000.0
2009-03-26 01:51:00,2.38462,2.38549,2.38462,2.38549,16000000.0
2009-03-26 01:52:00,2.38586,2.38586,2.38517,2.38531,13000000.0
2009-03-26 01:53:00,2.38517,2.38517,2.3851,2.3851,7000000.0
2009-03-26 01:54:00,2.38509,2.38611,2.38509,2.38611,9000000.0
2009-03-26 01:55:00,2.3859,2.38626,2.3859,2.38618,12000000.0
2009-03-26 01:56:00,2.38587,2.38651,2.38587,2.38651,17000000.0
2009-03-26 01:57:00,2.38628,2.38628,2.385,2.38517,13000000.0
2009-03-26 01:58:00,2.3853,2.38681,2.3853,2.38646,10000000.0
2009-03-26 01:59:00,2.38628,2.38628,2.38575,2.38575,11000000.0
2009-03-26 02:00:00,2.386,2.38628,2.386,2.38621,7000000.0
2009-03-26 02:01:00,2.38634,2.38634,2.38528,2.38528,8000000.0
2009-03-26 02:02:00,2.38497,2.38497,2.38381,2.38381,9000000.0
2009-03-26 02:03:00,2.38352,2.3837,2.38179,2.38364,10000000.0
2009-03-26 02:04:00,2.38353,2.38409,2.38353,2.38409,9000000.0
2009-03-26 02:05:00,2.38346,2.38346,2.38274,2.38275,10000000.0
2009-03-26 02:06:00,2.38303,2.38353,2.38249,2.38249,8000000.0
2009-03-26 02:07:00,2.38222,2.38222,2.38151,2.38151,8000000.0
2009-03-26 02:08:00,2.38146,2.38257,2.38146,2.38257,10000000.0
2009-03-26 02:09:00,2.38284,2.38355,2.38284,2.38355,7000000.0
2009-03-26 02:10:00,2.38373,2.38375,2.38367,2.38367,8000000.0
2009-03-26 02:11:00,2.38413,2.38487,2.38399,2.38487,8000000.0
2009-03-26 02:12:00,2.3854,2.38562,2.38481,2.38481,7000000.0
2009-03-26 02:13:00,2.38455,2.38493,2.38455,2.38477,7000000.0
2009-03-26 02:14:00,2.38445,2.38514,2.38445,2.38513,7000000.0
2009-03-26 02:15:00,2.38624,2.38693,2.38624,2.38691,8000000.0
2009-03-26 02:16:00,2.38679,2.38679,2.38571,2.38571,9000000.0
2009-03-26 02:17:00,2.38614,2.38656,2.38614,2.38656,9000000.0
2009-03-26 02:18:00,2.3866,2.3866,2.38641,2.38641,3000000.0
2009-03-26 02:19:00,2.38647,2.38647,2.38604,2.38632,11000000.0
2009-03-26 02:20:00,2.3862,2.38643,2.3862,2.38643,9000000.0
2009-03-26 02:21:00,2.38664,2.38676,2.38601,2.3861,7000000.0
2009-03-26 02:22:00,2.38629,2.38687,2.38629,2.38687,8000000.0
2009-03-26 02:23:00,2.38695,2.38695,2.38649,2.38671,10000000.0
2009-03-26 02:24:00,2.38678,2.38722,2.38676,2.38718,8000000.0
2009-03-26 02:25:00,2.38738,2.38776,2.38738,2.38763,11000000.0
2009-03-26 02:26:00,2.38768,2.3878,2.38745,2.38745,7000000.0
2009-03-26 02:27:00,2.38699,2.38737,2.38697,2.38735,9000000.0
2009-03-26 02:28:00,2.38703,2.38703,2.38637,2.38643,6000000.0
2009-03-26 02:29:00,2.38714,2.38729,2.38704,2.38722,7000000.0
2009-03-26 02:30:00,2.38736,2.38736,2.38712,2.38716,10000000.0
2009-03-26 02:31:00,2.38731,2.38768,2.38731,2.38768,8000000.0
2009-03-26 02:32:00,2.38841,2.38875,2.38811,2.38811,7000000.0
2009-03-26 02:33:00,2.38811,2.38857,2.38811,2.38857,8000000.0
2009-03-26 02:34:00,2.38844,2.38844,2.38733,2.38753,7000000.0
2009-03-26 02:35:00,2.38714,2.38722,2.38638,2.38707,11000000.0
2009-03-26 02:36:00,2.38705,2.38705,2.38666,2.38673,7000000.0
2009-03-26 02:37:00,2.38672,2.38672,2.38632,2.38632,7000000.0
2009-03-26 02:38:00,2.38666,2.38725,2.38666,2.38698,7000000.0
2009-03-26 02:39:00,2.38714,2.3872,2.38703,2.38703,8000000.0
2009-03-26 02:40:00,2.387,2.38761,2.387,2.38761,7000000.0
2009-03-26 02:41:00,2.38813,2.38813,2.38754,2.38754,8000000.0
2009-03-26 02:42:00,2.38758,2.38798,2.38758,2.38798,8000000.0
2009-03-26 02:43:00,2.3882,2.3882,2.38773,2.38789,9000000.0
2009-03-26 02:44:00,2.38881,2.38918,2.38881,2.38918,7000000.0
2009-03-26 02:45:00,2.38844,2.38856,2.38831,2.38856,8000000.0
2009-03-26 02:46:00,2.38816,2.38861,2.38816,2.38861,7000000.0
2009-03-26 02:47:00,2.38859,2.38859,2.3884,2.38845,11000000.0
2009-03-26 02:48:00,2.38837,2.3887,2.38837,2.3885,11000000.0
2009-03-26 02:49:00,2.38859,2.3887,2.38852,2.3887,11000000.0
2009-03-26 02:50:00,2.38858,2.38874,2.38853,2.38869,7000000.0
2009-03-26 02:51:00,2.38868,2.38868,2.38798,2.38798,8000000.0
2009-03-26 02:52:00,2.3881,2.38955,2.3881,2.38955,7000000.0
2009-03-26 02:53:00,2.39011,2.39058,2.38989,2.39058,8000000.0
2009-03-26 02:54:00,2.39039,2.39123,2.39039,2.39123,7000000.0
2009-03-26 02:55:00,2.39186,2.39216,2.39185,2.39191,8000000.0
2009-03-26 02:56:00,2.39209,2.39209,2.39147,2.39147,10000000.0
2009-03-26 02:57:00,2.3916,2.3916,2.39106,2.39106,8000000.0
2009-03-26 02:58:00,2.39032,2.39032,2.39013,2.39021,7000000.0
2009-03-26 02:59:00,2.38997,2.38997,2.3896,2.38969,9000000.0
2009-03-26 03:00:00,2.38981,2.38996,2.38981,2.38996,7000000.0
2009-03-26 03:01:00,2.39002,2.39028,2.38996,2.39028,8000000.0
2009-03-26 03:02:00,2.38999,2.39068,2.38999,2.39062,10000000.0
2009-03-26 03:03:00,2.39084,2.39084,2.39009,2.39009,7000000.0
2009-03-26 03:04:00,2.38972,2.38972,2.38927,2.38927,7000000.0
2009-03-26 03:05:00,2.38932,2.3894,2.38925,2.38927,8000000.0
2009-03-26 03:06:00,2.38954,2.38995,2.38954,2.3899,10000000.0
2009-03-26 03:07:00,2.39011,2.39011,2.38981,2.38981,8000000.0
2009-03-26 03:08:00,2.38959,2.38966,2.38916,2.38916,7000000.0
2009-03-26 03:09:00,2.38894,2.38894,2.38808,2.3885,8000000.0
2009-03-26 03:10:00,2.38855,2.38855,2.38799,2.38802,10000000.0
2009-03-26 03:11:00,2.38804,2.38827,2.38803,2.38808,10000000.0
2009-03-26 03:12:00,2.3878,2.38831,2.3878,2.38831,7000000.0
2009-03-26 03:13:00,2.38846,2.38936,2.38846,2.38936,11000000.0
2009-03-26 03:14:00,2.38968,2.38968,2.38841,2.38841,8000000.0
2009-03-26 03:15:00,2.38825,2.38826,2.38715,2.38715,7000000.0
2009-03-26 03:16:00,2.38473,2.38474,2.38394,2.38474,8000000.0
2009-03-26 03:17:00,2.38523,2.38633,2.38513,2.38595,11000000.0
2009-03-26 03:18:00,2.38671,2.38671,2.38554,2.38619,10000000.0
2009-03-26 03:19:00,2.38541,2.38554,2.38533,2.38541,7000000.0
2009-03-26 03:20:00,2.38575,2.38644,2.38575,2.38637,10000000.0
2009-03-26 03:21:00,2.38636,2.38639,2.38595,2.38632,7000000.0
2009-03-26 03:22:00,2.38642,2.38667,2.38642,2.38663,8000000.0
2009-03-26 03:23:00,2.38648,2.38663,2.38634,2.38663,7000000.0
2009-03-26 03:24:00,2.38657,2.38663,2.38645,2.38645,10000000.0
2009-03-26 03:25:00,2.38601,2.38601,2.3849,2.38508,8000000.0
2009-03-26 03:26:00,2.38512,2.38695,2.38512,2.38695,7000000.0
2009-03-26 03:27:00,2.38774,2.38774,2.38687,2.38687,8000000.0
2009-03-26 03:28:00,2.38628,2.3865,2.38626,2.38643,8000000.0
2009-03-26 03:29:00,2.38613,2.38655,2.38605,2.38642,11000000.0
2009-03-26 03:30:00,2.38664,2.38819,2.38664,2.38819,8000000.0
2009-03-26 03:31:00,2.38776,2.38789,2.38776,2.38777,9000000.0
2009-03-26 03:32:00,2.38759,2.38759,2.38749,2.38749,9000000.0
2009-03-26 03:33:00,2.38753,2.38791,2.3874,2.38787,7000000.0
2009-03-26 03:34:00,2.3877,2.38795,2.3877,2.3879,9000000.0
2009-03-26 03:35:00,2.38831,2.38855,2.38823,2.38833,10000000.0
2009-03-26 03:36:00,2.38768,2.38768,2.38588,2.38588,8000000.0
2009-03-26 03:37:00,2.38438,2.38566,2.38438,2.38555,9000000.0
2009-03-26 03:38:00,2.38578,2.38588,2.38578,2.38582,7000000.0
2009-03-26 03:39:00,2.38583,2.38583,2.38412,2.38412,8000000.0
2009-03-26 03:40:00,2.38408,2.38597,2.38408,2.38597,11000000.0
2009-03-26 03:41:00,2.38539,2.38539,2.38377,2.38377,10000000.0
2009-03-26 03:42:00,2.38388,2.38571,2.38388,2.38571,5000000.0
2009-03-26 03:43:00,2.38618,2.38627,2.38533,2.38533,7000000.0
2009-03-26 03:44:00,2.3846,2.38605,2.3846,2.38605,8000000.0
2009-03-26 03:45:00,2.38658,2.38678,2.38599,2.38599,8000000.0
2009-03-26 03:46:00,2.38562,2.38562,2.38304,2.38317,8000000.0
2009-03-26 03:47:00,2.38334,2.38445,2.38334,2.38391,7000000.0
2009-03-26 03:48:00,2.38296,2.38402,2.38296,2.38366,11000000.0
2009-03-26 03:49:00,2.38403,2.38404,2.38372,2.38372,8000000.0
2009-03-26 03:50:00,2.3833,2.3833,2.3821,2.3821,7000000.0
2009-03-26 03:51:00,2.38294,2.38363,2.38294,2.38363,6000000.0
2009-03-26 03:52:00,2.38372,2.38372,2.38252,2.38262,8000000.0
2009-03-26 03:53:00,2.38267,2.38286,2.38267,2.38272,10000000.0
2009-03-26 03:54:00,2.38287,2.38291,2.38286,2.38289,11000000.0
2009-03-26 03:55:00,2.38265,2.38274,2.3824,2.3827,7000000.0
2009-03-26 03:56:00,2.38221,2.38293,2.38181,2.38293,10000000.0
2009-03-26 03:57:00,2.38336,2.3838,2.38336,2.3837,8000000.0
2009-03-26 03:58:00,2.38357,2.3836,2.38339,2.38347,8000000.0
2009-03-26 03:59:00,2.38342,2.38352,2.38315,2.38315,7000000.0
2009-03-26 04:00:00,2.3832,2.38377,2.3832,2.38377,9000000.0
2009-03-26 04:01:00,2.38398,2.38423,2.38398,2.38423,7000000.0
2009-03-26 04:02:00,2.38433,2.38433,2.38415,2.38426,8000000.0
2009-03-26 04:03:00,2.38425,2.38453,2.38423,2.38432,8000000.0
2009-03-26 04:04:00,2.3843,2.38445,2.3839,2.3839,10000000.0
2009-03-26 04:05:00,2.38377,2.38381,2.38188,2.38188,9000000.0
2009-03-26 04:06:00,2.38357,2.38357,2.38292,2.38292,8000000.0
2009-03-26 04:07:00,2.38268,2.3827,2.38214,2.38217,11000000.0
2009-03-26 04:08:00,2.38243,2.38252,2.38221,2.38223,7000000.0
2009-03-26 04:09:00,2.38216,2.38223,2.38211,2.38221,8000000.0
2009-03-26 04:10:00,2.3827,2.38294,2.38247,2.38259,10000000.0
2009-03-26 04:11:00,2.38207,2.38229,2.38158,2.38158,7000000.0
2009-03-26 04:12:00,2.3821,2.3821,2.38097,2.38098,8000000.0
2009-03-26 04:13:00,2.38091,2.38106,2.38091,2.38091,8000000.0
2009-03-26 04:14:00,2.38103,2.38103,2.38059,2.38059,7000000.0
2009-03-26 04:15:00,2.38113,2.38136,2.38093,2.38093,7000000.0
2009-03-26 04:16:00,2.38129,2.38193,2.38129,2.38165,7000000.0
2009-03-26 04:17:00,2.3815,2.3817,2.38087,2.3817,8000000.0
2009-03-26 04:18:00,2.38182,2.38182,2.38102,2.38134,11000000.0
2009-03-26 04:19:00,2.38122,2.38129,2.38108,2.38129,7000000.0
2009-03-26 04:20:00,2.3816,2.38185,2.38153,2.38157,10000000.0
2009-03-26 04:21:00,2.38162,2.38168,2.38135,2.38135,8000000.0
2009-03-26 04:22:00,2.38161,2.38161,2.38094,2.38094,5000000.0
2009-03-26 04:23:00,2.38069,2.38069,2.37973,2.37973,7000000.0
2009-03-26 04:24:00,2.37912,2.37928,2.37909,2.37916,9000000.0
2009-03-26 04:25:00,2.37919,2.37966,2.37919,2.37935,11000000.0
2009-03-26 04:26:00,2.37897,2.37937,2.37897,2.37921,7000000.0
2009-03-26 04:27:00,2.37904,2.38048,2.37904,2.38048,8000000.0
2009-03-26 04:28:00,2.37964,2.37979,2.37947,2.37947,7000000.0
2009-03-26 04:29:00,2.37904,2.37904,2.37843,2.37843,8000000.0
2009-03-26 04:30:00,2.37759,2.37759,2.37599,2.37685,9000000.0
2009-03-26 04:31:00,2.3774,2.37796,2.3774,2.37796,10000000.0
2009-03-26 04:32:00,2.37812,2.37843,2.37812,2.37843,8000000.0
2009-03-26 04:33:00,2.37831,2.37858,2.378,2.37858,8000000.0
2009-03-26 04:34:00,2.37872,2.37879,2.37866,2.37879,7000000.0
2009-03-26 04:35:00,2.37857,2.37857,2.37829,2.37829,7000000.0
2009-03-26 04:36:00,2.37788,2.37825,2.3778,2.3778,8000000.0
2009-03-26 04:37:00,2.37829,2.37832,2.37802,2.37802,11000000.0
2009-03-26 04:38:00,2.37815,2.37815,2.37797,2.37797,9000000.0
2009-03-26 04:39:00,2.37729,2.37729,2.37693,2.37693,9000000.0
2009-03-26 04:40:00,2.37698,2.37816,2.37698,2.37793,7000000.0
2009-03-26 04:41:00,2.37875,2.37909,2.37872,2.37909,8000000.0
2009-03-26 04:42:00,2.3791,2.37937,2.3791,2.37921,7000000.0
2009-03-26 04:43:00,2.37845,2.37852,2.37774,2.37852,11000000.0
2009-03-26 04:44:00,2.37858,2.37911,2.37833,2.37911,9000000.0
2009-03-26 04:45:00,2.37951,2.38039,2.37951,2.38039,11000000.0
2009-03-26 04:46:00,2.38006,2.38018,2.37959,2.38018,7000000.0
2009-03-26 04:47:00,2.3799,2.3799,2.37885,2.37885,7000000.0
2009-03-26 04:48:00,2.37869,2.37883,2.37806,2.37806,7000000.0
2009-03-26 04:49:00,2.37769,2.37769,2.37708,2.37742,11000000.0
2009-03-26 04:50:00,2.37743,2.378,2.37743,2.378,9000000.0
2009-03-26 04:51:00,2.37784,2.3781,2.37784,2.37784,7000000.0
2009-03-26 04:52:00,2.37801,2.37816,2.37709,2.37709,10000000.0
2009-03-26 04:53:00,2.37623,2.3769,2.37623,2.37668,9000000.0
2009-03-26 04:54:00,2.37736,2.37836,2.37736,2.3783,8000000.0
2009-03-26 04:55:00,2.37831,2.37831,2.37615,2.37615,8000000.0
2009-03-26 04:56:00,2.37595,2.37691,2.3759,2.37691,6000000.0
2009-03-26 04:57:00,2.37711,2.37746,2.37711,2.37723,8000000.0
2009-03-26 04:58:00,2.37618,2.37618,2.3755,2.3755,8000000.0
2009-03-26 04:59:00,2.37563,2.37563,2.37491,2.37491,8000000.0
2009-03-26 05:00:00,2.37466,2.37609,2.37466,2.37609,7000000.0
2009-03-26 05:01:00,2.37644,2.37709,2.3764,2.37696,9000000.0
2009-03-26 05:02:00,2.37598,2.37598,2.37547,2.37552,7000000.0
2009-03-26 05:03:00,2.37543,2.37547,2.37397,2.37397,7000000.0
2009-03-26 05:04:00,2.37317,2.37317,2.37153,2.37153,7000000.0
2009-03-26 05:05:00,2.37105,2.37227,2.37105,2.37227,5000000.0
2009-03-26 05:06:00,2.37159,2.37184,2.37115,2.37126,7000000.0
2009-03-26 05:07:00,2.37148,2.3716,2.37135,2.37136,8000000.0
2009-03-26 05:08:00,2.37099,2.37218,2.37077,2.37218,10000000.0
2009-03-26 05:09:00,2.37203,2.37203,2.37114,2.37114,7000000.0
2009-03-26 05:10:00,2.3701,2.37118,2.36991,2.37118,7000000.0
2009-03-26 05:11:00,2.37158,2.37158,2.37118,2.37145,8000000.0
2009-03-26 05:12:00,2.37108,2.37117,2.3709,2.37093,11000000.0
2009-03-26 05:13:00,2.37117,2.37233,2.37117,2.37223,8000000.0
2009-03-26 05:14:00,2.37262,2.37353,2.37262,2.37353,7000000.0
2009-03-26 05:15:00,2.37501,2.37527,2.37501,2.37525,7000000.0
2009-03-26 05:16:00,2.37556,2.37619,2.37556,2.37596,7000000.0
2009-03-26 05:17:00,2.37581,2.37581,2.37404,2.37404,7000000.0
2009-03-26 05:18:00,2.37403,2.3758,2.37403,2.3758,8000000.0
2009-03-26 05:19:00,2.37627,2.37627,2.37607,2.37616,7000000.0
2009-03-26 05:20:00,2.37597,2.37597,2.37585,2.37592,9000000.0
2009-03-26 05:21:00,2.37549,2.37549,2.37485,2.37505,8000000.0
2009-03-26 05:22:00,2.375,2.37517,2.375,2.3751,7000000.0
2009-03-26 05:23:00,2.37552,2.3766,2.37552,2.3766,10000000.0
2009-03-26 05:24:00,2.37649,2.37655,2.37614,2.37655,8000000.0
2009-03-26 05:25:00,2.37657,2.37657,2.37636,2.37652,7000000.0
2009-03-26 05:26:00,2.3763,2.37703,2.3763,2.37703,7000000.0
2009-03-26 05:27:00,2.37617,2.37617,2.37533,2.37533,8000000.0
2009-03-26 05:28:00,2.37529,2.37549,2.37519,2.37523,9000000.0
2009-03-26 05:29:00,2.37534,2.37534,2.37486,2.37494,7000000.0
2009-03-26 05:30:00,2.37381,2.37381,2.37326,2.37326,10000000.0
2009-03-26 05:31:00,2.37279,2.37301,2.37257,2.37301,8000000.0
2009-03-26 05:32:00,2.37326,2.37326,2.37159,2.37159,8000000.0
2009-03-26 05:33:00,2.37084,2.37084,2.3696,2.3696,9000000.0
2009-03-26 05:34:00,2.36899,2.36957,2.36868,2.36957,8000000.0
2009-03-26 05:35:00,2.36947,2.36947,2.36778,2.36778,7000000.0
2009-03-26 05:36:00,2.36784,2.36784,2.36763,2.36774,5000000.0
2009-03-26 05:37:00,2.36741,2.36749,2.3673,2.36749,7000000.0
2009-03-26 05:38:00,2.36771,2.36852,2.36771,2.36852,9000000.0
2009-03-26 05:39:00,2.36815,2.36815,2.36758,2.3676,7000000.0
2009-03-26 05:40:00,2.36817,2.36817,2.3656,2.3656,7000000.0
2009-03-26 05:41:00,2.36489,2.36516,2.36473,2.36473,8000000.0
2009-03-26 05:42:00,2.36452,2.36639,2.36452,2.36639,7000000.0
2009-03-26 05:43:00,2.36729,2.36729,2.36554,2.36554,9000000.0
2009-03-26 05:44:00,2.36477,2.36522,2.36313,2.36522,8000000.0
2009-03-26 05:45:00,2.36518,2.36523,2.36499,2.36515,11000000.0
2009-03-26 05:46:00,2.36518,2.36544,2.36518,2.36544,7000000.0
2009-03-26 05:47:00,2.36556,2.36586,2.36556,2.36557,8000000.0
2009-03-26 05:48:00,2.36547,2.36549,2.36447,2.36448,9000000.0
2009-03-26 05:49:00,2.36454,2.36456,2.36431,2.36431,8000000.0
2009-03-26 05:50:00,2.36458,2.36523,2.36458,2.36523,9000000.0
2009-03-26 05:51:00,2.36567,2.36601,2.36567,2.36597,8000000.0
2009-03-26 05:52:00,2.36603,2.36606,2.36557,2.36557,8000000.0
2009-03-26 05:53:00,2.36541,2.3655,2.36535,2.36545,7000000.0
2009-03-26 05:54:00,2.36537,2.36537,2.3653,2.3653,10000000.0
2009-03-26 05:55:00,2.36511,2.36511,2.36462,2.36462,5000000.0
2009-03-26 05:56:00,2.36309,2.36309,2.36185,2.36216,11000000.0
2009-03-26 05:57:00,2.36204,2.36258,2.36204,2.36258,8000000.0
2009-03-26 05:58:00,2.36216,2.36218,2.36071,2.36071,9000000.0
2009-03-26 05:59:00,2.35885,2.35992,2.35885,2.35992,10000000.0
2009-03-26 06:00:00,2.35993,2.36041,2.35993,2.36005,8000000.0
2009-03-26 06:01:00,2.35967,2.35967,2.35949,2.35949,7000000.0
2009-03-26 06:02:00,2.35941,2.35941,2.35785,2.35785,7000000.0
2009-03-26 06:03:00,2.35708,2.35708,2.35676,2.357,8000000.0
2009-03-26 06:04:00,2.35711,2.35722,2.3549,2.3549,7000000.0
2009-03-26 06:05:00,2.35363,2.35457,2.35363,2.35441,7000000.0
2009-03-26 06:06:00,2.35219,2.35255,2.35126,2.35255,7000000.0
2009-03-26 06:07:00,2.35474,2.35525,2.35442,2.35442,7000000.0
2009-03-26 06:08:00,2.35372,2.35372,2.35354,2.35356,7000000.0
2009-03-26 06:09:00,2.35306,2.35359,2.35301,2.35359,8000000.0
2009-03-26 06:10:00,2.35403,2.35531,2.35403,2.35518,8000000.0
2009-03-26 06:11:00,2.35545,2.35591,2.35545,2.35591,8000000.0
2009-03-26 06:12:00,2.35575,2.35624,2.35575,2.356,8000000.0
2009-03-26 06:13:00,2.356,2.35623,2.35574,2.35574,8000000.0
2009-03-26 06:14:00,2.35552,2.35596,2.35552,2.35592,10000000.0
2009-03-26 06:15:00,2.35597,2.3568,2.35587,2.35646,8000000.0
2009-03-26 06:16:00,2.35682,2.35694,2.35637,2.35637,11000000.0
2009-03-26 06:17:00,2.35683,2.35766,2.35683,2.35766,7000000.0
2009-03-26 06:18:00,2.3573,2.35736,2.35718,2.35728,9000000.0
2009-03-26 06:19:00,2.35717,2.3575,2.35717,2.3575,7000000.0
2009-03-26 06:20:00,2.35704,2.3574,2.3563,2.3574,9000000.0
2009-03-26 06:21:00,2.35755,2.35755,2.35685,2.35685,8000000.0
2009-03-26 06:22:00,2.3568,2.3568,2.35614,2.35641,8000000.0
2009-03-26 06:23:00,2.35638,2.35638,2.35518,2.35518,8000000.0
2009-03-26 06:24:00,2.35519,2.35526,2.355,2.35525,11000000.0
2009-03-26 06:25:00,2.35543,2.35577,2.35539,2.35548,11000000.0
2009-03-26 06:26:00,2.35539,2.35539,2.35503,2.35504,11000000.0
2009-03-26 06:27:00,2.35416,2.35416,2.3532,2.3532,7000000.0
2009-03-26 06:28:00,2.35358,2.35402,2.35342,2.35402,8000000.0
2009-03-26 06:29:00,2.35514,2.35533,2.35494,2.35516,8000000.0
2009-03-26 06:30:00,2.35571,2.35707,2.35571,2.35707,8000000.0
2009-03-26 06:31:00,2.35735,2.35742,2.35713,2.35731,7000000.0
2009-03-26 06:32:00,2.35669,2.35669,2.35616,2.35634,7000000.0
2009-03-26 06:33:00,2.35648,2.35683,2.35648,2.35682,7000000.0
2009-03-26 06:34:00,2.35693,2.3571,2.35693,2.3571,7000000.0
2009-03-26 06:35:00,2.35733,2.35748,2.35685,2.35685,8000000.0
2009-03-26 06:36:00,2.35734,2.35787,2.35734,2.35787,7000000.0
2009-03-26 06:37:00,2.35782,2.35803,2.3573,2.3573,10000000.0
2009-03-26 06:38:00,2.35747,2.35747,2.3572,2.35725,10000000.0
2009-03-26 06:39:00,2.35674,2.35681,2.35501,2.35506,7000000.0
2009-03-26 06:40:00,2.35471,2.35482,2.35438,2.35467,9000000.0
2009-03-26 06:41:00,2.35501,2.35501,2.35471,2.35495,7000000.0
2009-03-26 06:42:00,2.35503,2.35596,2.35503,2.35596,8000000.0
2009-03-26 06:43:00,2.35577,2.35577,2.3552,2.35523,7000000.0
2009-03-26 06:44:00,2.35475,2.35482,2.35457,2.35482,8000000.0
2009-03-26 06:45:00,2.35445,2.35458,2.35441,2.35452,8000000.0
2009-03-26 06:46:00,2.35491,2.35551,2.35471,2.35551,10000000.0
2009-03-26 06:47:00,2.35529,2.35529,2.35398,2.35398,8000000.0
2009-03-26 06:48:00,2.35429,2.35488,2.35429,2.35475,7000000.0
2009-03-26 06:49:00,2.35457,2.35529,2.35432,2.35529,8000000.0
2009-03-26 06:50:00,2.35563,2.35629,2.35563,2.35629,10000000.0
2009-03-26 06:51:00,2.35653,2.35702,2.35653,2.35702,10000000.0
2009-03-26 06:52:00,2.35715,2.3573,2.35693,2.3573,8000000.0
2009-03-26 06:53:00,2.35667,2.35734,2.35639,2.35669,8000000.0
2009-03-26 06:54:00,2.35685,2.35699,2.3565,2.35699,8000000.0
2009-03-26 06:55:00,2.35702,2.35744,2.35702,2.35719,7000000.0
2009-03-26 06:56:00,2.35715,2.35715,2.35676,2.35697,8000000.0
2009-03-26 06:57:00,2.35701,2.35701,2.35678,2.35678,7000000.0
2009-03-26 06:58:00,2.35655,2.35665,2.35598,2.35665,7000000.0
2009-03-26 06:59:00,2.35714,2.3592,2.35714,2.3592,7000000.0
2009-03-26 07:00:00,2.35883,2.35883,2.35756,2.35756,7000000.0
2009-03-26 07:01:00,2.35661,2.35661,2.35593,2.35603,5000000.0
2009-03-26 07:02:00,2.35626,2.35783,2.35626,2.35783,9000000.0
2009-03-26 07:03:00,2.35851,2.35851,2.35823,2.35834,7000000.0
2009-03-26 07:04:00,2.35931,2.35932,2.35855,2.35855,8000000.0
2009-03-26 07:05:00,2.35856,2.35859,2.35807,2.35807,11000000.0
2009-03-26 07:06:00,2.35886,2.35948,2.35886,2.35926,11000000.0
2009-03-26 07:07:00,2.35902,2.3591,2.35876,2.35894,11000000.0
2009-03-26 07:08:00,2.35928,2.35928,2.3582,2.35878,9000000.0
2009-03-26 07:09:00,2.35897,2.35922,2.35897,2.3591,8000000.0
2009-03-26 07:10:00,2.35899,2.3596,2.35898,2.3596,7000000.0
2009-03-26 07:11:00,2.35883,2.35887,2.35849,2.35869,10000000.0
2009-03-26 07:12:00,2.35926,2.35944,2.35926,2.35937,7000000.0
2009-03-26 07:13:00,2.35927,2.35927,2.35856,2.35856,8000000.0
2009-03-26 07:14:00,2.35846,2.35856,2.35842,2.35856,7000000.0
2009-03-26 07:15:00,2.35856,2.35856,2.35819,2.35821,10000000.0
2009-03-26 07:16:00,2.35813,2.35819,2.35797,2.35819,8000000.0
2009-03-26 07:17:00,2.358,2.35838,2.358,2.35823,11000000.0
2009-03-26 07:18:00,2.35867,2.35867,2.35789,2.35813,8000000.0
2009-03-26 07:19:00,2.3582,2.3582,2.35803,2.35807,8000000.0
2009-03-26 07:20:00,2.35785,2.35817,2.35785,2.35813,9000000.0
2009-03-26 07:21:00,2.35819,2.35852,2.35819,2.35826,10000000.0
2009-03-26 07:22:00,2.35804,2.35807,2.35787,2.35789,11000000.0
2009-03-26 07:23:00,2.35787,2.35798,2.3577,2.3577,7000000.0
2009-03-26 07:24:00,2.35805,2.35824,2.35805,2.3582,9000000.0
2009-03-26 07:25:00,2.35834,2.35834,2.35786,2.35786,8000000.0
2009-03-26 07:26:00,2.35847,2.35859,2.3583,2.35838,7000000.0
2009-03-26 07:27:00,2.35848,2.35875,2.35833,2.35875,7000000.0
2009-03-26 07:28:00,2.35872,2.35872,2.35845,2.35854,7000000.0
2009-03-26 07:29:00,2.35838,2.35924,2.35838,2.35924,8000000.0
2009-03-26 07:30:00,2.35949,2.35953,2.35925,2.35931,8000000.0
2009-03-26 07:31:00,2.35922,2.35958,2.35922,2.35931,7000000.0
2009-03-26 07:32:00,2.35955,2.36013,2.35955,2.36013,5000000.0
2009-03-26 07:33:00,2.35982,2.36049,2.35982,2.36049,8000000.0
2009-03-26 07:34:00,2.36008,2.36008,2.35951,2.35951,11000000.0
2009-03-26 07:35:00,2.35967,2.36076,2.35967,2.36076,8000000.0
2009-03-26 07:36:00,2.36115,2.36143,2.36108,2.36108,7000000.0
2009-03-26 07:37:00,2.36066,2.36102,2.36066,2.36102,7000000.0
2009-03-26 07:38:00,2.36112,2.36117,2.36093,2.3611,11000000.0
2009-03-26 07:39:00,2.36104,2.36104,2.36076,2.36076,7000000.0
2009-03-26 07:40:00,2.36081,2.36162,2.36073,2.36162,8000000.0
2009-03-26 07:41:00,2.36163,2.36181,2.36163,2.36179,9000000.0
2009-03-26 07:42:00,2.36165,2.36213,2.36165,2.36213,11000000.0
2009-03-26 07:43:00,2.36264,2.3627,2.36247,2.36247,7000000.0
2009-03-26 07:44:00,2.36253,2.36267,2.3625,2.36267,7000000.0
2009-03-26 07:45:00,2.36268,2.36287,2.3624,2.36263,10000000.0
2009-03-26 07:46:00,2.36267,2.3628,2.36252,2.36252,10000000.0
2009-03-26 07:47:00,2.36248,2.36274,2.36242,2.36274,7000000.0
2009-03-26 07:48:00,2.36251,2.36251,2.36221,2.36221,8000000.0
2009-03-26 07:49:00,2.36155,2.36155,2.36114,2.36114,8000000.0
2009-03-26 07:50:00,2.36109,2.36135,2.36089,2.36117,7000000.0
2009-03-26 07:51:00,2.36126,2.36126,2.36108,2.36108,8000000.0
2009-03-26 07:52:00,2.3604,2.36053,2.3604,2.36047,10000000.0
2009-03-26 07:53:00,2.36008,2.36008,2.35909,2.35909,11000000.0
2009-03-26 07:54:00,2.35897,2.35897,2.35854,2.35862,9000000.0
2009-03-26 07:55:00,2.35802,2.35835,2.35754,2.35835,9000000.0
2009-03-26 07:56:00,2.35939,2.36069,2.35939,2.36069,9000000.0
2009-03-26 07:57:00,2.36075,2.36083,2.36062,2.36068,7000000.0
2009-03-26 07:58:00,2.36041,2.36041,2.35902,2.35904,7000000.0
2009-03-26 07:59:00,2.35957,2.35978,2.3593,2.35959,7000000.0
2009-03-26 08:00:00,2.35994,2.36065,2.35994,2.36052,8000000.0
2009-03-26 08:01:00,2.36068,2.36084,2.36051,2.36084,10000000.0
2009-03-26 08:02:00,2.36087,2.36087,2.36054,2.36054,7000000.0
2009-03-26 08:03:00,2.36077,2.36142,2.36069,2.36142,8000000.0
2009-03-26 08:04:00,2.36147,2.3615,2.3613,2.3613,8000000.0
2009-03-26 08:05:00,2.36133,2.36133,2.36119,2.36123,8000000.0
2009-03-26 08:06:00,2.36152,2.36222,2.36152,2.36221,7000000.0
2009-03-26 08:07:00,2.36255,2.36274,2.36231,2.36274,7000000.0
2009-03-26 08:08:00,2.3634,2.36406,2.3634,2.36395,7000000.0
2009-03-26 08:09:00,2.36355,2.36355,2.36277,2.36277,7000000.0
2009-03-26 08:10:00,2.36275,2.36305,2.36275,2.36305,7000000.0
2009-03-26 08:11:00,2.36259,2.36315,2.36259,2.36315,8000000.0
2009-03-26 08:12:00,2.36299,2.36299,2.36272,2.36272,9000000.0
2009-03-26 08:13:00,2.36269,2.36289,2.36269,2.36286,7000000.0
2009-03-26 08:14:00,2.36301,2.3635,2.36301,2.3635,9000000.0
2009-03-26 08:15:00,2.36431,2.36431,2.36372,2.36373,8000000.0
2009-03-26 08:16:00,2.36293,2.36293,2.36232,2.36232,11000000.0
2009-03-26 08:17:00,2.36209,2.36222,2.36204,2.36204,7000000.0
2009-03-26 08:18:00,2.36181,2.36233,2.36177,2.36233,9000000.0
2009-03-26 08:19:00,2.36229,2.36229,2.36185,2.36228,7000000.0
2009-03-26 08:20:00,2.36224,2.36236,2.36199,2.36199,8000000.0
2009-03-26 08:21:00,2.36173,2.3618,2.36167,2.36176,8000000.0
2009-03-26 08:22:00,2.36193,2.36193,2.36158,2.36169,8000000.0
2009-03-26 08:23:00,2.36252,2.36321,2.36252,2.36292,7000000.0
2009-03-26 08:24:00,2.36276,2.36276,2.36253,2.36276,7000000.0
2009-03-26 08:25:00,2.36268,2.36274,2.36263,2.36263,8000000.0
2009-03-26 08:26:00,2.36278,2.36281,2.36166,2.36166,7000000.0
2009-03-26 08:27:00,2.36207,2.36335,2.36207,2.36335,10000000.0
2009-03-26 08:28:00,2.36335,2.36335,2.36262,2.36262,7000000.0
2009-03-26 08:29:00,2.36228,2.36231,2.36176,2.36176,10000000.0
2009-03-26 08:30:00,2.36178,2.36191,2.36178,2.3618,7000000.0
2009-03-26 08:31:00,2.3617,2.3617,2.36144,2.36144,10000000.0
2009-03-26 08:32:00,2.3611,2.3611,2.36052,2.36082,8000000.0
2009-03-26 08:33:00,2.3612,2.36142,2.3612,2.36142,7000000.0
2009-03-26 08:34:00,2.36127,2.36177,2.36127,2.36146,9000000.0
2009-03-26 08:35:00,2.3615,2.36165,2.36138,2.36138,9000000.0
2009-03-26 08:36:00,2.36162,2.36162,2.36112,2.36112,8000000.0
2009-03-26 08:37:00,2.36162,2.36162,2.36072,2.36072,9000000.0
2009-03-26 08:38:00,2.36078,2.36091,2.35996,2.36091,10000000.0
2009-03-26 08:39:00,2.36127,2.36148,2.36127,2.36132,11000000.0
2009-03-26 08:40:00,2.36138,2.36242,2.36138,2.36242,8000000.0
2009-03-26 08:41:00,2.36209,2.36216,2.36189,2.36189,11000000.0
2009-03-26 08:42:00,2.36258,2.36271,2.36248,2.36271,10000000.0
2009-03-26 08:43:00,2.36285,2.36303,2.36284,2.36303,8000000.0
2009-03-26 08:44:00,2.36298,2.36308,2.36293,2.36308,10000000.0
2009-03-26 08:45:00,2.36172,2.36181,2.36083,2.36083,8000000.0
2009-03-26 08:46:00,2.3604,2.36068,2.359,2.36068,6000000.0
2009-03-26 08:47:00,2.36093,2.36177,2.36093,2.36177,7000000.0
2009-03-26 08:48:00,2.36151,2.36151,2.36103,2.36114,10000000.0
2009-03-26 08:49:00,2.36102,2.36102,2.36057,2.36057,11000000.0
2009-03-26 08:50:00,2.36108,2.36134,2.36108,2.36116,7000000.0
2009-03-26 08:51:00,2.36067,2.36081,2.36066,2.36074,8000000.0
2009-03-26 08:52:00,2.36063,2.36063,2.3604,2.3604,9000000.0
2009-03-26 08:53:00,2.36073,2.36117,2.3605,2.36061,8000000.0
2009-03-26 08:54:00,2.36033,2.36102,2.3603,2.36094,8000000.0
2009-03-26 08:55:00,2.36128,2.36128,2.3609,2.36099,8000000.0
2009-03-26 08:56:00,2.35991,2.35991,2.3591,2.35927,7000000.0
2009-03-26 08:57:00,2.35953,2.35962,2.35952,2.35959,8000000.0
2009-03-26 08:58:00,2.35955,2.3596,2.35899,2.35899,7000000.0
2009-03-26 08:59:00,2.35958,2.35989,2.35958,2.35989,7000000.0
2009-03-26 09:00:00,2.35972,2.35972,2.35935,2.35942,8000000.0
2009-03-26 09:01:00,2.35949,2.35975,2.35949,2.35968,9000000.0
2009-03-26 09:02:00,2.35972,2.35972,2.35911,2.35952,10000000.0
2009-03-26 09:03:00,2.35967,2.36032,2.3596,2.36026,7000000.0
2009-03-26 09:04:00,2.36014,2.36014,2.35924,2.35924,7000000.0
2009-03-26 09:05:00,2.35908,2.35909,2.35796,2.35796,7000000.0
2009-03-26 09:06:00,2.35656,2.35729,2.35656,2.35714,11000000.0
2009-03-26 09:07:00,2.35685,2.35697,2.35672,2.35678,8000000.0
2009-03-26 09:08:00,2.3562,2.3562,2.35574,2.35589,5000000.0
2009-03-26 09:09:00,2.35584,2.35584,2.35541,2.35553,11000000.0
2009-03-26 09:10:00,2.35561,2.35614,2.35561,2.35609,7000000.0
2009-03-26 09:11:00,2.3569,2.3569,2.35662,2.35686,9000000.0
2009-03-26 09:12:00,2.3566,2.35743,2.3566,2.35721,8000000.0
2009-03-26 09:13:00,2.35749,2.35749,2.35687,2.35687,9000000.0
2009-03-26 09:14:00,2.35716,2.35735,2.3569,2.3569,11000000.0
2009-03-26 09:15:00,2.35672,2.35716,2.35658,2.35716,7000000.0
2009-03-26 09:16:00,2.35703,2.35717,2.35695,2.35716,8000000.0
2009-03-26 09:17:00,2.357,2.3571,2.35681,2.35681,11000000.0
2009-03-26 09:18:00,2.35636,2.35636,2.35573,2.35573,8000000.0
2009-03-26 09:19:00,2.35566,2.35571,2.35432,2.35432,7000000.0
2009-03-26 09:20:00,2.35416,2.35443,2.35385,2.35385,7000000.0
2009-03-26 09:21:00,2.35373,2.35373,2.35314,2.35314,8000000.0
2009-03-26 09:22:00,2.353,2.35325,2.35292,2.35299,8000000.0
2009-03-26 09:23:00,2.35279,2.35279,2.35267,2.35272,7000000.0
2009-03-26 09:24:00,2.35251,2.35251,2.3522,2.35234,8000000.0
2009-03-26 09:25:00,2.35158,2.3524,2.3514,2.3524,7000000.0
2009-03-26 09:26:00,2.35259,2.35273,2.35259,2.3526,11000000.0
2009-03-26 09:27:00,2.35224,2.35224,2.35168,2.35224,11000000.0
2009-03-26 09:28:00,2.3524,2.35275,2.3524,2.35275,9000000.0
2009-03-26 09:29:00,2.35293,2.35293,2.35189,2.35189,8000000.0
2009-03-26 09:30:00,2.35222,2.35331,2.35222,2.35331,7000000.0
2009-03-26 09:31:00,2.3533,2.3533,2.35303,2.35303,7000000.0
2009-03-26 09:32:00,2.35328,2.35339,2.35182,2.35182,7000000.0
2009-03-26 09:33:00,2.35177,2.35219,2.35157,2.35157,8000000.0
2009-03-26 09:34:00,2.35141,2.35164,2.35135,2.3516,7000000.0
2009-03-26 09:35:00,2.35225,2.35276,2.35225,2.35276,10000000.0
2009-03-26 09:36:00,2.35242,2.35274,2.35223,2.35223,8000000.0
2009-03-26 09:37:00,2.35214,2.353,2.35214,2.353,11000000.0
2009-03-26 09:38:00,2.35285,2.35344,2.35116,2.35344,11000000.0
2009-03-26 09:39:00,2.35357,2.35361,2.35279,2.3529,7000000.0
2009-03-26 09:40:00,2.35281,2.35345,2.3528,2.3531,9000000.0
2009-03-26 09:41:00,2.35277,2.35277,2.35188,2.35222,8000000.0
2009-03-26 09:42:00,2.35184,2.35202,2.35152,2.35152,10000000.0
2009-03-26 09:43:00,2.35159,2.35283,2.35159,2.35283,11000000.0
2009-03-26 09:44:00,2.35282,2.35282,2.3523,2.3525,8000000.0
2009-03-26 09:45:00,2.35225,2.35287,2.35225,2.35287,6000000.0
2009-03-26 09:46:00,2.35282,2.35282,2.35183,2.35183,11000000.0
2009-03-26 09:47:00,2.35037,2.35041,2.34981,2.34981,9000000.0
2009-03-26 09:48:00,2.3489,2.34982,2.34868,2.34982,7000000.0
2009-03-26 09:49:00,2.35003,2.35003,2.34941,2.34956,11000000.0
2009-03-26 09:50:00,2.3491,2.3491,2.34847,2.34847,8000000.0
2009-03-26 09:51:00,2.34845,2.34894,2.34838,2.34894,8000000.0
2009-03-26 09:52:00,2.34874,2.34889,2.34862,2.34884,8000000.0
2009-03-26 09:53:00,2.34895,2.34911,2.34892,2.34892,10000000.0
2009-03-26 09:54:00,2.34912,2.35061,2.34912,2.35061,10000000.0
2009-03-26 09:55:00,2.35091,2.35098,2.35027,2.35027,8000000.0
2009-03-26 09:56:00,2.35013,2.35053,2.35002,2.35043,10000000.0
2009-03-26 09:57:00,2.35061,2.35082,2.35045,2.35082,8000000.0
2009-03-26 09:58:00,2.35057,2.35092,2.35036,2.35036,8000000.0
2009-03-26 09:59:00,2.35008,2.35159,2.35008,2.35134,10000000.0
2009-03-26 10:00:00,2.35171,2.35171,2.35089,2.35098,10000000.0
2009-03-26 10:01:00,2.35117,2.35122,2.35069,2.35074,10000000.0
2009-03-26 10:02:00,2.35071,2.35154,2.35071,2.35128,10000000.0
2009-03-26 10:03:00,2.35123,2.35123,2.35057,2.3506,7000000.0
2009-03-26 10:04:00,2.3508,2.35149,2.3508,2.35144,7000000.0
2009-03-26 10:05:00,2.35222,2.35228,2.35095,2.35095,11000000.0
2009-03-26 10:06:00,2.3506,2.35178,2.3506,2.35178,7000000.0
2009-03-26 10:07:00,2.35235,2.35298,2.35235,2.35235,7000000.0
2009-03-26 10:08:00,2.35327,2.35435,2.35327,2.35435,7000000.0
2009-03-26 10:09:00,2.35499,2.35499,2.35424,2.35424,7000000.0
2009-03-26 10:10:00,2.35418,2.35432,2.35415,2.35421,7000000.0
2009-03-26 10:11:00,2.35463,2.35492,2.35454,2.35492,7000000.0
2009-03-26 10:12:00,2.35556,2.3557,2.35506,2.35506,8000000.0
2009-03-26 10:13:00,2.35441,2.35508,2.35441,2.35508,8000000.0
2009-03-26 10:14:00,2.35493,2.35519,2.35479,2.35479,7000000.0
2009-03-26 10:15:00,2.35541,2.35541,2.3549,2.3549,10000000.0
2009-03-26 10:16:00,2.35482,2.35496,2.35417,2.35417,7000000.0
2009-03-26 10:17:00,2.35356,2.35356,2.35319,2.35331,11000000.0
2009-03-26 10:18:00,2.35323,2.35339,2.35279,2.35279,8000000.0
2009-03-26 10:19:00,2.35204,2.35204,2.35143,2.35143,9000000.0
2009-03-26 10:20:00,2.35098,2.35104,2.35092,2.35104,7000000.0
2009-03-26 10:21:00,2.35051,2.351,2.35051,2.351,8000000.0
2009-03-26 10:22:00,2.35124,2.35124,2.35072,2.35075,7000000.0
2009-03-26 10:23:00,2.3507,2.35101,2.35057,2.35095,7000000.0
2009-03-26 10:24:00,2.35111,2.35111,2.35067,2.3508,7000000.0
2009-03-26 10:25:00,2.35047,2.35053,2.35009,2.35039,9000000.0
2009-03-26 10:26:00,2.35058,2.35058,2.34898,2.34898,11000000.0
2009-03-26 10:27:00,2.34887,2.34919,2.34879,2.34895,8000000.0
2009-03-26 10:28:00,2.34856,2.34877,2.34828,2.34871,9000000.0
2009-03-26 10:29:00,2.34873,2.34888,2.34854,2.34876,8000000.0
2009-03-26 10:30:00,2.34889,2.34965,2.34889,2.34965,8000000.0
2009-03-26 10:31:00,2.34976,2.34976,2.3491,2.34949,7000000.0
2009-03-26 10:32:00,2.34973,2.34973,2.34932,2.34941,9000000.0
2009-03-26 10:33:00,2.34968,2.34977,2.34935,2.34944,7000000.0
2009-03-26 10:34:00,2.34958,2.34992,2.34956,2.34992,7000000.0
2009-03-26 10:35:00,2.34979,2.34979,2.34919,2.3492,7000000.0
2009-03-26 10:36:00,2.34922,2.34975,2.34922,2.34971,8000000.0
2009-03-26 10:37:00,2.35009,2.35017,2.34892,2.34892,8000000.0
2009-03-26 10:38:00,2.34959,2.35209,2.34959,2.35209,10000000.0
2009-03-26 10:39:00,2.35228,2.35228,2.35097,2.35097,8000000.0
2009-03-26 10:40:00,2.3508,2.35107,2.35078,2.35107,7000000.0
2009-03-26 10:41:00,2.35113,2.35133,2.35113,2.35125,9000000.0
2009-03-26 10:42:00,2.35126,2.35183,2.35126,2.35178,7000000.0
2009-03-26 10:43:00,2.35154,2.3523,2.35129,2.35129,10000000.0
2009-03-26 10:44:00,2.35134,2.35163,2.35134,2.35163,7000000.0
2009-03-26 10:45:00,2.35183,2.35202,2.35163,2.35163,8000000.0
2009-03-26 10:46:00,2.35158,2.35198,2.35158,2.35198,8000000.0
2009-03-26 10:47:00,2.35199,2.35227,2.35196,2.35208,7000000.0
2009-03-26 10:48:00,2.35169,2.35169,2.3514,2.35145,8000000.0
2009-03-26 10:49:00,2.35168,2.35168,2.35125,2.35133,9000000.0
2009-03-26 10:50:00,2.35135,2.35135,2.35106,2.35113,8000000.0
2009-03-26 10:51:00,2.35033,2.35034,2.35019,2.35032,9000000.0
2009-03-26 10:52:00,2.35046,2.35046,2.34986,2.34986,8000000.0
2009-03-26 10:53:00,2.34965,2.34965,2.34875,2.34875,9000000.0
2009-03-26 10:54:00,2.3487,2.34894,2.34828,2.34828,10000000.0
2009-03-26 10:55:00,2.34848,2.34861,2.34685,2.34685,7000000.0
2009-03-26 10:56:00,2.3456,2.3456,2.34317,2.34359,7000000.0
2009-03-26 10:57:00,2.34357,2.34357,2.34203,2.34203,8000000.0
2009-03-26 10:58:00,2.34181,2.34214,2.3415,2.34214,7000000.0
2009-03-26 10:59:00,2.34237,2.34244,2.3419,2.3419,11000000.0
2009-03-26 11:00:00,2.34139,2.34153,2.34011,2.34011,7000000.0
2009-03-26 11:01:00,2.34248,2.34282,2.34248,2.34266,8000000.0
2009-03-26 11:02:00,2.34313,2.34313,2.34238,2.34238,7000000.0
2009-03-26 11:03:00,2.34202,2.34237,2.34202,2.34227,11000000.0
2009-03-26 11:04:00,2.34272,2.343,2.34266,2.343,11000000.0
2009-03-26 11:05:00,2.34249,2.34249,2.34206,2.34213,7000000.0
2009-03-26 11:06:00,2.34193,2.34305,2.34193,2.34287,8000000.0
2009-03-26 11:07:00,2.34223,2.34223,2.34184,2.34196,7000000.0
2009-03-26 11:08:00,2.34172,2.34172,2.34013,2.34013,9000000.0
2009-03-26 11:09:00,2.34006,2.34037,2.34006,2.34026,8000000.0
2009-03-26 11:10:00,2.34027,2.34027,2.33987,2.33999,8000000.0
2009-03-26 11:11:00,2.33934,2.33958,2.33892,2.33958,10000000.0
2009-03-26 11:12:00,2.34019,2.34019,2.3384,2.3384,7000000.0
2009-03-26 11:13:00,2.33833,2.33913,2.33811,2.33913,11000000.0
2009-03-26 11:14:00,2.33904,2.33904,2.33855,2.3389,11000000.0
2009-03-26 11:15:00,2.33932,2.34064,2.33932,2.34064,7000000.0
2009-03-26 11:16:00,2.34054,2.34054,2.33916,2.34015,7000000.0
2009-03-26 11:17:00,2.34083,2.34127,2.34083,2.34127,7000000.0
2009-03-26 11:18:00,2.34072,2.34072,2.34017,2.34035,10000000.0
2009-03-26 11:19:00,2.34028,2.34062,2.34016,2.34062,11000000.0
2009-03-26 11:20:00,2.33943,2.34008,2.33923,2.34008,8000000.0
2009-03-26 11:21:00,2.34055,2.34149,2.34055,2.34149,7000000.0
2009-03-26 11:22:00,2.34172,2.34226,2.34172,2.34226,8000000.0
2009-03-26 11:23:00,2.34229,2.34288,2.34211,2.34288,8000000.0
2009-03-26 11:24:00,2.34343,2.34343,2.34268,2.34281,7000000.0
2009-03-26 11:25:00,2.34268,2.343,2.34268,2.343,8000000.0
2009-03-26 11:26:00,2.343,2.343,2.34249,2.34292,11000000.0
2009-03-26 11:27:00,2.34315,2.34315,2.34232,2.34251,8000000.0
2009-03-26 11:28:00,2.34224,2.34301,2.34217,2.34301,7000000.0
2009-03-26 11:29:00,2.34277,2.34277,2.34235,2.34273,8000000.0
2009-03-26 11:30:00,2.34281,2.34374,2.34279,2.34374,7000000.0
2009-03-26 11:31:00,2.34444,2.3454,2.34437,2.3454,11000000.0
2009-03-26 11:32:00,2.34579,2.34579,2.34503,2.34503,11000000.0
2009-03-26 11:33:00,2.34497,2.34625,2.34481,2.34625,7000000.0
2009-03-26 11:34:00,2.34592,2.34641,2.34583,2.34641,7000000.0
2009-03-26 11:35:00,2.34647,2.348,2.34604,2.348,10000000.0
2009-03-26 11:36:00,2.34754,2.34806,2.34735,2.34735,8000000.0
2009-03-26 11:37:00,2.34711,2.34759,2.34695,2.34758,8000000.0
2009-03-26 11:38:00,2.3478,2.34781,2.34727,2.34727,9000000.0
2009-03-26 11:39:00,2.34691,2.34707,2.34677,2.34677,9000000.0
2009-03-26 11:40:00,2.34699,2.34718,2.34699,2.34709,11000000.0
2009-03-26 11:41:00,2.34712,2.34747,2.34712,2.34717,11000000.0
2009-03-26 11:42:00,2.34656,2.34665,2.34648,2.34648,11000000.0
2009-03-26 11:43:00,2.34686,2.34765,2.34686,2.34765,7000000.0
2009-03-26 11:44:00,2.34798,2.34803,2.34747,2.34747,7000000.0
2009-03-26 11:45:00,2.34688,2.34713,2.34659,2.34713,11000000.0
2009-03-26 11:46:00,2.34746,2.3475,2.3472,2.3472,7000000.0
2009-03-26 11:47:00,2.34714,2.34765,2.34714,2.34765,9000000.0
2009-03-26 11:48:00,2.34756,2.34796,2.34738,2.34787,10000000.0
2009-03-26 11:49:00,2.34748,2.34812,2.34748,2.34804,7000000.0
2009-03-26 11:50:00,2.34802,2.34842,2.34802,2.34837,7000000.0
2009-03-26 11:51:00,2.34926,2.34926,2.34796,2.34796,8000000.0
2009-03-26 11:52:00,2.34742,2.34756,2.34717,2.34756,10000000.0
2009-03-26 11:53:00,2.34774,2.34788,2.34755,2.34788,10000000.0
2009-03-26 11:54:00,2.34739,2.34739,2.34666,2.34666,9000000.0
2009-03-26 11:55:00,2.34673,2.34684,2.34661,2.34661,8000000.0
2009-03-26 11:56:00,2.34623,2.34646,2.34606,2.34646,11000000.0
2009-03-26 11:57:00,2.34642,2.34647,2.34627,2.34629,8000000.0
2009-03-26 11:58:00,2.34641,2.34647,2.3463,2.34641,9000000.0
2009-03-26 11:59:00,2.34635,2.34635,2.34605,2.34607,7000000.0
2009-03-26 12:00:00,2.34605,2.34692,2.34605,2.34692,7000000.0
2009-03-26 12:01:00,2.34731,2.34736,2.34683,2.34683,10000000.0
2009-03-26 12:02:00,2.34635,2.34635,2.34575,2.3462,10000000.0
2009-03-26 12:03:00,2.34633,2.34686,2.34633,2.34686,7000000.0
2009-03-26 12:04:00,2.34693,2.34693,2.34651,2.34651,9000000.0
2009-03-26 12:05:00,2.34651,2.34664,2.34641,2.34642,11000000.0
2009-03-26 12:06:00,2.34625,2.34625,2.34575,2.34575,7000000.0
2009-03-26 12:07:00,2.34515,2.34548,2.34504,2.34526,7000000.0
2009-03-26 12:08:00,2.34539,2.34619,2.34539,2.34607,9000000.0
2009-03-26 12:09:00,2.34613,2.34613,2.34584,2.34613,8000000.0
2009-03-26 12:10:00,2.34657,2.34675,2.34653,2.34653,8000000.0
2009-03-26 12:11:00,2.34664,2.34685,2.34659,2.3467,7000000.0
2009-03-26 12:12:00,2.34683,2.34732,2.34683,2.3471,7000000.0
2009-03-26 12:13:00,2.34704,2.34704,2.34641,2.34641,10000000.0
2009-03-26 12:14:00,2.34659,2.34672,2.34651,2.34661,8000000.0
2009-03-26 12:15:00,2.34673,2.347,2.34671,2.347,8000000.0
2009-03-26 12:16:00,2.3471,2.34738,2.34693,2.34738,8000000.0
2009-03-26 12:17:00,2.34742,2.34748,2.34736,2.34745,8000000.0
2009-03-26 12:18:00,2.34727,2.3473,2.34693,2.34693,11000000.0
2009-03-26 12:19:00,2.34716,2.34762,2.34706,2.34706,9000000.0
2009-03-26 12:20:00,2.34763,2.34763,2.34721,2.34721,10000000.0
2009-03-26 12:21:00,2.34691,2.34691,2.34493,2.34493,7000000.0
2009-03-26 12:22:00,2.34705,2.34733,2.34679,2.34733,8000000.0
2009-03-26 12:23:00,2.34827,2.35042,2.34827,2.35042,7000000.0
2009-03-26 12:24:00,2.35239,2.35244,2.35073,2.35073,7000000.0
2009-03-26 12:25:00,2.35129,2.35224,2.35129,2.35224,9000000.0
2009-03-26 12:26:00,2.35228,2.35296,2.35228,2.35296,8000000.0
2009-03-26 12:27:00,2.35315,2.3538,2.35315,2.3538,10000000.0
2009-03-26 12:28:00,2.3535,2.35363,2.3532,2.35327,9000000.0
2009-03-26 12:29:00,2.35281,2.35281,2.3516,2.35167,9000000.0
2009-03-26 12:30:00,2.35266,2.35326,2.35266,2.3531,7000000.0
2009-03-26 12:31:00,2.35331,2.3538,2.35327,2.35328,11000000.0
2009-03-26 12:32:00,2.3537,2.35444,2.3537,2.35393,7000000.0
2009-03-26 12:33:00,2.35353,2.35389,2.35353,2.35371,7000000.0
2009-03-26 12:34:00,2.35368,2.35412,2.35368,2.35405,7000000.0
2009-03-26 12:35:00,2.3535,2.3535,2.35306,2.35306,8000000.0
2009-03-26 12:36:00,2.35274,2.35284,2.35265,2.35265,8000000.0
2009-03-26 12:37:00,2.35284,2.35326,2.35284,2.35288,9000000.0
2009-03-26 12:38:00,2.35274,2.35408,2.35274,2.35408,8000000.0
2009-03-26 12:39:00,2.35342,2.35342,2.35268,2.35268,9000000.0
2009-03-26 12:40:00,2.35236,2.35254,2.35229,2.35245,7000000.0
2009-03-26 12:41:00,2.35254,2.35259,2.3523,2.35239,8000000.0
2009-03-26 12:42:00,2.35137,2.35137,2.35041,2.35041,9000000.0
2009-03-26 12:43:00,2.35034,2.35036,2.35006,2.35006,9000000.0
2009-03-26 12:44:00,2.35023,2.35027,2.35015,2.35027,8000000.0
2009-03-26 12:45:00,2.35028,2.35037,2.34996,2.35015,10000000.0
2009-03-26 12:46:00,2.35011,2.35107,2.35011,2.35081,9000000.0
2009-03-26 12:47:00,2.35104,2.35117,2.35098,2.35108,10000000.0
2009-03-26 12:48:00,2.3505,2.3505,2.34965,2.34965,11000000.0
2009-03-26 12:49:00,2.34988,2.3503,2.34988,2.35016,7000000.0
2009-03-26 12:50:00,2.35098,2.35135,2.35098,2.35105,7000000.0
2009-03-26 12:51:00,2.3509,2.35131,2.3508,2.35131,8000000.0
2009-03-26 12:52:00,2.35098,2.35098,2.3499,2.3499,11000000.0
2009-03-26 12:53:00,2.34916,2.34989,2.34916,2.34989,8000000.0
2009-03-26 12:54:00,2.35005,2.35005,2.34948,2.34948,7000000.0
2009-03-26 12:55:00,2.34941,2.34941,2.34885,2.34885,8000000.0
2009-03-26 12:56:00,2.34871,2.34876,2.34853,2.34853,7000000.0
2009-03-26 12:57:00,2.34867,2.34894,2.34867,2.3489,7000000.0
2009-03-26 12:58:00,2.34887,2.34895,2.34854,2.34895,8000000.0
2009-03-26 12:59:00,2.34817,2.34817,2.34664,2.34664,7000000.0
2009-03-26 13:00:00,2.3464,2.34668,2.3464,2.3466,8000000.0
2009-03-26 13:01:00,2.34692,2.34808,2.34692,2.34808,8000000.0
2009-03-26 13:02:00,2.34875,2.34875,2.34817,2.34819,7000000.0
2009-03-26 13:03:00,2.34794,2.34794,2.34769,2.34778,8000000.0
2009-03-26 13:04:00,2.34748,2.34762,2.34748,2.34759,7000000.0
2009-03-26 13:05:00,2.34754,2.34837,2.34754,2.34813,8000000.0
2009-03-26 13:06:00,2.34844,2.34844,2.34779,2.34796,7000000.0
2009-03-26 13:07:00,2.34829,2.34848,2.34829,2.34836,10000000.0
2009-03-26 13:08:00,2.34818,2.34824,2.34786,2.34786,10000000.0
2009-03-26 13:09:00,2.34818,2.34868,2.34818,2.34866,7000000.0
2009-03-26 13:10:00,2.34893,2.34904,2.34877,2.34898,9000000.0
2009-03-26 13:11:00,2.34945,2.34945,2.34878,2.34882,8000000.0
2009-03-26 13:12:00,2.34861,2.34865,2.34781,2.34781,8000000.0
2009-03-26 13:13:00,2.34775,2.34812,2.34775,2.34812,9000000.0
2009-03-26 13:14:00,2.34764,2.34764,2.34628,2.34628,7000000.0
2009-03-26 13:15:00,2.34664,2.34689,2.34648,2.34661,8000000.0
2009-03-26 13:16:00,2.34697,2.34718,2.34666,2.34718,8000000.0
2009-03-26 13:17:00,2.34693,2.34725,2.34693,2.34699,9000000.0
2009-03-26 13:18:00,2.34697,2.347,2.34685,2.34695,10000000.0
2009-03-26 13:19:00,2.34705,2.34751,2.34687,2.34751,8000000.0
2009-03-26 13:20:00,2.34808,2.3489,2.34808,2.3489,8000000.0
2009-03-26 13:21:00,2.34865,2.3488,2.34842,2.3488,7000000.0
2009-03-26 13:22:00,2.34882,2.34937,2.34882,2.34895,11000000.0
2009-03-26 13:23:00,2.34842,2.34842,2.34727,2.34778,8000000.0
2009-03-26 13:24:00,2.35036,2.35106,2.35036,2.35042,7000000.0
2009-03-26 13:25:00,2.3503,2.35062,2.3503,2.35062,11000000.0
2009-03-26 13:26:00,2.35058,2.35058,2.35003,2.35032,10000000.0
2009-03-26 13:27:00,2.35062,2.35093,2.35062,2.35079,8000000.0
2009-03-26 13:28:00,2.35083,2.35093,2.35073,2.35093,21000000.0
2009-03-26 13:29:00,2.35034,2.35042,2.35034,2.35037,17000000.0
2009-03-26 13:30:00,2.34993,2.34993,2.34963,2.34963,7000000.0
2009-03-26 13:31:00,2.35001,2.35036,2.35001,2.35031,9000000.0
2009-03-26 13:32:00,2.35044,2.35044,2.35013,2.35044,14000000.0
2009-03-26 13:33:00,2.3505,2.35062,2.35004,2.35004,14000000.0
2009-03-26 13:34:00,2.34996,2.34996,2.34924,2.34924,31000000.0
2009-03-26 13:35:00,2.34919,2.34997,2.34919,2.34997,17000000.0
2009-03-26 13:36:00,2.34992,2.35012,2.34982,2.35012,24000000.0
2009-03-26 13:37:00,2.35053,2.35053,2.35043,2.35053,10000000.0
2009-03-26 13:38:00,2.35055,2.35055,2.35013,2.3502,18000000.0
2009-03-26 13:39:00,2.34985,2.34987,2.34977,2.34982,15000000.0
2009-03-26 13:40:00,2.35026,2.35068,2.35026,2.35068,29000000.0
2009-03-26 13:41:00,2.35098,2.35098,2.3506,2.35073,13000000.0
2009-03-26 13:42:00,2.35092,2.35131,2.35088,2.35131,8000000.0
2009-03-26 13:43:00,2.35128,2.35128,2.35117,2.35118,10000000.0
2009-03-26 13:44:00,2.35113,2.35119,2.35058,2.35095,26000000.0
2009-03-26 13:45:00,2.35121,2.35123,2.3507,2.3512,22000000.0
2009-03-26 13:46:00,2.35091,2.35124,2.35004,2.35004,19000000.0
2009-03-26 13:47:00,2.35049,2.35055,2.34996,2.35021,17000000.0
2009-03-26 13:48:00,2.35004,2.35012,2.34973,2.34998,22000000.0
2009-03-26 13:49:00,2.35016,2.35079,2.34978,2.35079,24000000.0
2009-03-26 13:50:00,2.35139,2.35144,2.35027,2.35027,15000000.0
2009-03-26 13:51:00,2.34994,2.34994,2.34933,2.3496,22000000.0
2009-03-26 13:52:00,2.34982,2.35048,2.34982,2.35048,32000000.0
2009-03-26 13:53:00,2.35075,2.35075,2.35017,2.35017,28000000.0
2009-03-26 13:54:00,2.34995,2.34999,2.34946,2.34999,31000000.0
2009-03-26 13:55:00,2.3505,2.3509,2.3505,2.3509,20000000.0
2009-03-26 13:56:00,2.3511,2.35118,2.35074,2.35093,24000000.0
2009-03-26 13:57:00,2.35074,2.35112,2.35052,2.35112,34000000.0
2009-03-26 13:58:00,2.35141,2.35141,2.35091,2.35091,16000000.0
2009-03-26 13:59:00,2.35134,2.35134,2.35096,2.35102,30000000.0
2009-03-26 14:00:00,2.35124,2.35151,2.35079,2.35105,39000000.0
2009-03-26 14:01:00,2.35119,2.35119,2.35087,2.35098,30000000.0
2009-03-26 14:02:00,2.35104,2.35104,2.35054,2.35054,19000000.0
2009-03-26 14:03:00,2.34997,2.34997,2.34947,2.34982,23000000.0
2009-03-26 14:04:00,2.35071,2.35109,2.3502,2.3502,33000000.0
2009-03-26 14:05:00,2.34955,2.34974,2.34895,2.34934,28000000.0
2009-03-26 14:06:00,2.34878,2.34959,2.34878,2.34959,31000000.0
2009-03-26 14:07:00,2.34909,2.34913,2.34858,2.34913,31000000.0
2009-03-26 14:08:00,2.34927,2.34936,2.34916,2.3492,27000000.0
2009-03-26 14:09:00,2.34876,2.34886,2.34868,2.34876,27000000.0
2009-03-26 14:10:00,2.34851,2.34851,2.348,2.34829,24000000.0
2009-03-26 14:11:00,2.34862,2.34874,2.34861,2.3487,21000000.0
2009-03-26 14:12:00,2.34859,2.34859,2.34827,2.34835,22000000.0
2009-03-26 14:13:00,2.34858,2.34865,2.34824,2.34824,13000000.0
2009-03-26 14:14:00,2.3482,2.34824,2.34795,2.34795,21000000.0
2009-03-26 14:15:00,2.34765,2.34765,2.34661,2.34661,25000000.0
2009-03-26 14:16:00,2.34628,2.34662,2.34607,2.34607,26000000.0
2009-03-26 14:17:00,2.34609,2.3476,2.34609,2.34741,32000000.0
2009-03-26 14:18:00,2.34759,2.34777,2.34753,2.34753,27000000.0
2009-03-26 14:19:00,2.34685,2.3478,2.34654,2.3478,35000000.0
2009-03-26 14:20:00,2.34778,2.34794,2.34709,2.34714,32000000.0
2009-03-26 14:21:00,2.34649,2.3467,2.34636,2.34638,39000000.0
2009-03-26 14:22:00,2.34626,2.34654,2.34626,2.34646,22000000.0
2009-03-26 14:23:00,2.34644,2.34703,2.34644,2.34696,40000000.0
2009-03-26 14:24:00,2.34678,2.34723,2.34678,2.34691,10000000.0
2009-03-26 14:25:00,2.34714,2.34716,2.34669,2.34669,35000000.0
2009-03-26 14:26:00,2.3467,2.34704,2.3467,2.34695,18000000.0
2009-03-26 14:27:00,2.34691,2.34706,2.34639,2.34706,28000000.0
2009-03-26 14:28:00,2.34643,2.34657,2.34627,2.34653,21000000.0
2009-03-26 14:29:00,2.34696,2.3473,2.34653,2.34653,16000000.0
2009-03-26 14:30:00,2.34662,2.34729,2.34655,2.34729,25000000.0
2009-03-26 14:31:00,2.34763,2.34783,2.34709,2.34709,26000000.0
2009-03-26 14:32:00,2.34749,2.34821,2.34749,2.34781,32000000.0
2009-03-26 14:33:00,2.34782,2.34862,2.34782,2.34862,20000000.0
2009-03-26 14:34:00,2.34908,2.34914,2.34889,2.34895,25000000.0
2009-03-26 14:35:00,2.34879,2.34882,2.34857,2.34857,23000000.0
2009-03-26 14:36:00,2.34832,2.34863,2.34832,2.34863,11000000.0
2009-03-26 14:37:00,2.34906,2.3493,2.34899,2.34899,41000000.0
2009-03-26 14:38:00,2.34865,2.34897,2.34865,2.34881,54000000.0
2009-03-26 14:39:00,2.3483,2.3483,2.34809,2.34809,36000000.0
2009-03-26 14:40:00,2.34794,2.34822,2.34772,2.34822,36000000.0
2009-03-26 14:41:00,2.34882,2.34898,2.34882,2.34895,41000000.0
2009-03-26 14:42:00,2.34923,2.34923,2.34911,2.34918,19000000.0
2009-03-26 14:43:00,2.34952,2.34992,2.34952,2.34979,20000000.0
2009-03-26 14:44:00,2.3502,2.3503,2.35004,2.35006,25000000.0
2009-03-26 14:45:00,2.35078,2.35137,2.35078,2.35091,33000000.0
2009-03-26 14:46:00,2.35141,2.35141,2.35087,2.35087,11000000.0
2009-03-26 14:47:00,2.35063,2.35074,2.35052,2.35074,7000000.0
2009-03-26 14:48:00,2.35104,2.35131,2.35104,2.35131,21000000.0
2009-03-26 14:49:00,2.35099,2.35132,2.35095,2.35132,32000000.0
2009-03-26 14:50:00,2.35142,2.35142,2.35113,2.35113,33000000.0
2009-03-26 14:51:00,2.35107,2.35185,2.35107,2.35185,37000000.0
2009-03-26 14:52:00,2.35201,2.35211,2.35091,2.35091,17000000.0
2009-03-26 14:53:00,2.35084,2.35089,2.35065,2.35067,22000000.0
2009-03-26 14:54:00,2.3511,2.35255,2.3511,2.35232,17000000.0
2009-03-26 14:55:00,2.353,2.353,2.35266,2.35266,7000000.0
2009-03-26 14:56:00,2.35253,2.35342,2.35253,2.35342,21000000.0
2009-03-26 14:57:00,2.35334,2.35383,2.35334,2.35343,12000000.0
2009-03-26 14:58:00,2.35289,2.35331,2.35262,2.35331,31000000.0
2009-03-26 14:59:00,2.3534,2.35345,2.35271,2.35271,20000000.0
2009-03-26 15:00:00,2.35234,2.3524,2.35218,2.35235,32000000.0
2009-03-26 15:01:00,2.35124,2.3515,2.3512,2.3515,14000000.0
2009-03-26 15:02:00,2.35068,2.35083,2.35044,2.35083,26000000.0
2009-03-26 15:03:00,2.35038,2.35112,2.35038,2.3508,30000000.0
2009-03-26 15:04:00,2.35033,2.35051,2.35013,2.35025,29000000.0
2009-03-26 15:05:00,2.35006,2.35043,2.35006,2.35038,28000000.0
2009-03-26 15:06:00,2.35011,2.35011,2.3496,2.3496,16000000.0
2009-03-26 15:07:00,2.3493,2.34946,2.3493,2.34946,26000000.0
2009-03-26 15:08:00,2.34971,2.34977,2.34939,2.34939,25000000.0
2009-03-26 15:09:00,2.34903,2.34937,2.34865,2.34865,34000000.0
2009-03-26 15:10:00,2.34873,2.34914,2.34856,2.34899,36000000.0
2009-03-26 15:11:00,2.34903,2.34929,2.34901,2.34929,27000000.0
2009-03-26 15:12:00,2.34865,2.34865,2.34793,2.34798,26000000.0
2009-03-26 15:13:00,2.34841,2.34841,2.3481,2.34819,41000000.0
2009-03-26 15:14:00,2.34837,2.34881,2.34837,2.34881,30000000.0
2009-03-26 15:15:00,2.349,2.34954,2.349,2.34935,21000000.0
2009-03-26 15:16:00,2.34935,2.34945,2.34926,2.34945,9000000.0
2009-03-26 15:17:00,2.3495,2.34965,2.3495,2.34961,26000000.0
2009-03-26 15:18:00,2.34956,2.35005,2.34927,2.34927,10000000.0
2009-03-26 15:19:00,2.34941,2.34967,2.34941,2.34967,16000000.0
2009-03-26 15:20:00,2.34965,2.34965,2.34949,2.34965,20000000.0
2009-03-26 15:21:00,2.34991,2.34991,2.34911,2.34911,12000000.0
2009-03-26 15:22:00,2.34918,2.34918,2.34839,2.34842,22000000.0
2009-03-26 15:23:00,2.34837,2.34839,2.34819,2.34839,36000000.0
2009-03-26 15:24:00,2.34852,2.34852,2.3484,2.34851,20000000.0
2009-03-26 15:25:00,2.34854,2.34857,2.34838,2.3484,14000000.0
2009-03-26 15:26:00,2.3483,2.34874,2.34819,2.34874,40000000.0
2009-03-26 15:27:00,2.34842,2.34842,2.34789,2.34827,32000000.0
2009-03-26 15:28:00,2.34805,2.34825,2.34804,2.3482,55000000.0
2009-03-26 15:29:00,2.34817,2.34817,2.34566,2.34609,47000000.0
2009-03-26 15:30:00,2.34621,2.34901,2.34621,2.34754,71000000.0
2009-03-26 15:31:00,2.3472,2.34724,2.34697,2.34714,58000000.0
2009-03-26 15:32:00,2.34744,2.34783,2.34744,2.34751,25000000.0
2009-03-26 15:33:00,2.34733,2.34755,2.34725,2.34747,32000000.0
2009-03-26 15:34:00,2.34753,2.34759,2.34734,2.34734,22000000.0
2009-03-26 15:35:00,2.34696,2.34734,2.34696,2.34715,30000000.0
2009-03-26 15:36:00,2.34715,2.34715,2.34624,2.34624,23000000.0
2009-03-26 15:37:00,2.34617,2.34717,2.34617,2.34717,24000000.0
2009-03-26 15:38:00,2.34646,2.3467,2.3462,2.34644,61000000.0
2009-03-26 15:39:00,2.34652,2.34654,2.34629,2.34629,40000000.0
2009-03-26 15:40:00,2.34622,2.34626,2.34609,2.34618,37000000.0
2009-03-26 15:41:00,2.34559,2.34571,2.34506,2.34506,43000000.0
2009-03-26 15:42:00,2.34583,2.34583,2.34489,2.34562,41000000.0
2009-03-26 15:43:00,2.3455,2.34559,2.34543,2.34553,30000000.0
2009-03-26 15:44:00,2.34521,2.34521,2.34484,2.34518,29000000.0
2009-03-26 15:45:00,2.34497,2.34534,2.34395,2.34395,36000000.0
2009-03-26 15:46:00,2.34359,2.34359,2.34255,2.34255,24000000.0
2009-03-26 15:47:00,2.34244,2.34295,2.34212,2.34295,31000000.0
2009-03-26 15:48:00,2.34326,2.34385,2.34296,2.34385,33000000.0
2009-03-26 15:49:00,2.34358,2.34369,2.34357,2.34369,25000000.0
2009-03-26 15:50:00,2.34393,2.34418,2.34393,2.34401,11000000.0
2009-03-26 15:51:00,2.34409,2.34409,2.34371,2.34371,37000000.0
2009-03-26 15:52:00,2.34401,2.34401,2.34316,2.34398,23000000.0
2009-03-26 15:53:00,2.34457,2.34457,2.3438,2.34405,15000000.0
2009-03-26 15:54:00,2.34452,2.3463,2.34452,2.3463,26000000.0
2009-03-26 15:55:00,2.34641,2.34693,2.34633,2.34682,33000000.0
2009-03-26 15:56:00,2.34706,2.34706,2.34673,2.347,36000000.0
2009-03-26 15:57:00,2.34776,2.34776,2.34623,2.34623,34000000.0
2009-03-26 15:58:00,2.34534,2.34664,2.34534,2.346,24000000.0
2009-03-26 15:59:00,2.34575,2.3466,2.34575,2.34607,23000000.0
2009-03-26 16:00:00,2.34558,2.34567,2.34525,2.34525,51000000.0
2009-03-26 16:01:00,2.3455,2.34623,2.34527,2.34527,31000000.0
2009-03-26 16:02:00,2.34507,2.34571,2.34397,2.34571,29000000.0
2009-03-26 16:03:00,2.34505,2.34509,2.34481,2.34492,51000000.0
2009-03-26 16:04:00,2.34541,2.34541,2.3443,2.3443,38000000.0
2009-03-26 16:05:00,2.34407,2.3452,2.34399,2.3452,37000000.0
2009-03-26 16:06:00,2.34538,2.34538,2.34453,2.34524,33000000.0
2009-03-26 16:07:00,2.34513,2.34516,2.34476,2.34516,37000000.0
2009-03-26 16:08:00,2.34521,2.34521,2.34489,2.34501,37000000.0
2009-03-26 16:09:00,2.34497,2.34529,2.34497,2.34512,44000000.0
2009-03-26 16:10:00,2.34487,2.34507,2.3447,2.34507,41000000.0
2009-03-26 16:11:00,2.3459,2.3459,2.34547,2.34547,27000000.0
2009-03-26 16:12:00,2.34469,2.34629,2.34469,2.34574,22000000.0
2009-03-26 16:13:00,2.34638,2.34682,2.34602,2.34682,38000000.0
2009-03-26 16:14:00,2.34656,2.34734,2.34656,2.34705,41000000.0
2009-03-26 16:15:00,2.34628,2.34707,2.34628,2.34644,42000000.0
2009-03-26 16:16:00,2.34622,2.34728,2.34613,2.34613,45000000.0
2009-03-26 16:17:00,2.34576,2.3458,2.34521,2.3458,22000000.0
2009-03-26 16:18:00,2.34563,2.34563,2.34497,2.34497,49000000.0
2009-03-26 16:19:00,2.34502,2.34535,2.34492,2.34502,27000000.0
2009-03-26 16:20:00,2.34515,2.34547,2.34503,2.34547,52000000.0
2009-03-26 16:21:00,2.3456,2.3456,2.34519,2.34534,37000000.0
2009-03-26 16:22:00,2.34482,2.34484,2.34455,2.34467,50000000.0
2009-03-26 16:23:00,2.34534,2.34569,2.34506,2.34569,48000000.0
2009-03-26 16:24:00,2.34537,2.34575,2.34537,2.34575,44000000.0
2009-03-26 16:25:00,2.34599,2.34599,2.34592,2.34593,28000000.0
2009-03-26 16:26:00,2.34636,2.3474,2.34636,2.3474,41000000.0
2009-03-26 16:27:00,2.34756,2.34788,2.34714,2.34788,46000000.0
2009-03-26 16:28:00,2.34777,2.3481,2.34747,2.3481,34000000.0
2009-03-26 16:29:00,2.34802,2.34822,2.348,2.3481,24000000.0
2009-03-26 16:30:00,2.34722,2.34812,2.34722,2.34782,43000000.0
2009-03-26 16:31:00,2.34779,2.34779,2.34744,2.34753,36000000.0
2009-03-26 16:32:00,2.34729,2.34729,2.34694,2.34694,34000000.0
2009-03-26 16:33:00,2.34665,2.34665,2.34592,2.34592,41000000.0
2009-03-26 16:34:00,2.34604,2.34619,2.34582,2.34585,29000000.0
2009-03-26 16:35:00,2.34598,2.34598,2.34519,2.34519,53000000.0
2009-03-26 16:36:00,2.34479,2.34526,2.3443,2.34526,43000000.0
2009-03-26 16:37:00,2.34622,2.34622,2.34535,2.3454,56000000.0
2009-03-26 16:38:00,2.34518,2.34565,2.34518,2.34543,34000000.0
2009-03-26 16:39:00,2.34558,2.34558,2.34497,2.34501,43000000.0
2009-03-26 16:40:00,2.34502,2.34535,2.34499,2.34499,63000000.0
2009-03-26 16:41:00,2.34506,2.3452,2.3448,2.34493,44000000.0
2009-03-26 16:42:00,2.34475,2.34475,2.34383,2.34397,57000000.0
2009-03-26 16:43:00,2.34483,2.34551,2.34483,2.34514,20000000.0
2009-03-26 16:44:00,2.34504,2.34504,2.34428,2.34455,34000000.0
2009-03-26 16:45:00,2.34438,2.34464,2.34407,2.34464,41000000.0
2009-03-26 16:46:00,2.34439,2.34449,2.34409,2.34444,59000000.0
2009-03-26 16:47:00,2.34428,2.34435,2.34391,2.34424,55000000.0
2009-03-26 16:48:00,2.34429,2.34493,2.34429,2.34493,46000000.0
2009-03-26 16:49:00,2.34485,2.34485,2.34428,2.34458,35000000.0
2009-03-26 16:50:00,2.34453,2.34537,2.34396,2.34396,45000000.0
2009-03-26 16:51:00,2.34381,2.34381,2.34298,2.34299,30000000.0
2009-03-26 16:52:00,2.34288,2.34345,2.34288,2.34345,30000000.0
2009-03-26 16:53:00,2.34329,2.34329,2.34211,2.34211,19000000.0
2009-03-26 16:54:00,2.34196,2.3426,2.34196,2.3426,18000000.0
2009-03-26 16:55:00,2.3427,2.3427,2.34164,2.34171,40000000.0
2009-03-26 16:56:00,2.34124,2.34202,2.34124,2.3417,37000000.0
2009-03-26 16:57:00,2.34164,2.34219,2.34164,2.34209,17000000.0
2009-03-26 16:58:00,2.34222,2.34222,2.34189,2.34203,45000000.0
2009-03-26 16:59:00,2.34203,2.34203,2.34179,2.34179,39000000.0
2009-03-26 17:00:00,2.34175,2.34198,2.34167,2.34167,47000000.0
2009-03-26 17:01:00,2.34119,2.34119,2.34056,2.34068,26000000.0
2009-03-26 17:02:00,2.34093,2.34123,2.34093,2.34112,33000000.0
2009-03-26 17:03:00,2.34125,2.34135,2.341,2.34131,33000000.0
2009-03-26 17:04:00,2.34193,2.34205,2.34165,2.34165,37000000.0
2009-03-26 17:05:00,2.34157,2.34192,2.34157,2.34192,35000000.0
2009-03-26 17:06:00,2.3416,2.34208,2.34142,2.34142,46000000.0
2009-03-26 17:07:00,2.34129,2.34185,2.34129,2.34168,33000000.0
2009-03-26 17:08:00,2.34156,2.34156,2.34111,2.34134,45000000.0
2009-03-26 17:09:00,2.34148,2.34151,2.34138,2.34138,47000000.0
2009-03-26 17:10:00,2.34163,2.34223,2.34163,2.34186,36000000.0
2009-03-26 17:11:00,2.34187,2.34187,2.34102,2.34102,44000000.0
2009-03-26 17:12:00,2.34142,2.34158,2.34095,2.34111,23000000.0
2009-03-26 17:13:00,2.34148,2.3417,2.34131,2.34141,35000000.0
2009-03-26 17:14:00,2.34128,2.34202,2.34113,2.34202,27000000.0
2009-03-26 17:15:00,2.34178,2.34236,2.34178,2.34232,26000000.0
2009-03-26 17:16:00,2.3426,2.34278,2.34237,2.34237,27000000.0
2009-03-26 17:17:00,2.34211,2.34211,2.34167,2.34173,38000000.0
2009-03-26 17:18:00,2.34173,2.34193,2.34169,2.34179,29000000.0
2009-03-26 17:19:00,2.34192,2.34232,2.34192,2.34224,19000000.0
2009-03-26 17:20:00,2.3424,2.34262,2.3424,2.34262,29000000.0
2009-03-26 17:21:00,2.34258,2.34258,2.34153,2.34153,26000000.0
2009-03-26 17:22:00,2.34153,2.34185,2.34153,2.34173,30000000.0
2009-03-26 17:23:00,2.34254,2.34329,2.34254,2.34303,32000000.0
2009-03-26 17:24:00,2.34333,2.34336,2.3431,2.34311,23000000.0
2009-03-26 17:25:00,2.34283,2.34311,2.34261,2.34268,20000000.0
2009-03-26 17:26:00,2.34262,2.34262,2.34193,2.34193,18000000.0
2009-03-26 17:27:00,2.34216,2.34236,2.342,2.34236,44000000.0
2009-03-26 17:28:00,2.34264,2.34342,2.34264,2.34342,39000000.0
2009-03-26 17:29:00,2.34291,2.34291,2.34207,2.34234,36000000.0
2009-03-26 17:30:00,2.34215,2.34227,2.3414,2.34227,61000000.0
2009-03-26 17:31:00,2.34212,2.34212,2.34113,2.34113,62000000.0
2009-03-26 17:32:00,2.34084,2.34088,2.34063,2.34082,54000000.0
2009-03-26 17:33:00,2.341,2.341,2.34057,2.3406,64000000.0
2009-03-26 17:34:00,2.33994,2.3401,2.33991,2.34007,60000000.0
2009-03-26 17:35:00,2.34035,2.34115,2.34035,2.34115,43000000.0
2009-03-26 17:36:00,2.34128,2.34128,2.34061,2.34109,58000000.0
2009-03-26 17:37:00,2.34146,2.34261,2.34135,2.34261,47000000.0
2009-03-26 17:38:00,2.34259,2.34259,2.34141,2.34141,44000000.0
2009-03-26 17:39:00,2.34149,2.34271,2.34149,2.34271,41000000.0
2009-03-26 17:40:00,2.34296,2.34337,2.34296,2.34323,59000000.0
2009-03-26 17:41:00,2.34373,2.34373,2.34302,2.34311,50000000.0
2009-03-26 17:42:00,2.34312,2.34417,2.34312,2.34417,37000000.0
2009-03-26 17:43:00,2.34481,2.34481,2.34435,2.34456,33000000.0
2009-03-26 17:44:00,2.34493,2.34493,2.34419,2.34447,46000000.0
2009-03-26 17:45:00,2.34442,2.34449,2.34438,2.34449,49000000.0
2009-03-26 17:46:00,2.3445,2.34461,2.34438,2.34454,56000000.0
2009-03-26 17:47:00,2.34448,2.34478,2.34448,2.34478,65000000.0
2009-03-26 17:48:00,2.3443,2.34434,2.34408,2.34408,61000000.0
2009-03-26 17:49:00,2.34356,2.34356,2.34314,2.34319,72000000.0
2009-03-26 17:50:00,2.34331,2.34463,2.34331,2.34463,53000000.0
2009-03-26 17:51:00,2.34508,2.34561,2.34502,2.34561,54000000.0
2009-03-26 17:52:00,2.34542,2.34704,2.34542,2.34704,51000000.0
2009-03-26 17:53:00,2.34737,2.34737,2.34641,2.34641,42000000.0
2009-03-26 17:54:00,2.34616,2.3464,2.34616,2.34635,32000000.0
2009-03-26 17:55:00,2.34537,2.34576,2.34531,2.34531,32000000.0
2009-03-26 17:56:00,2.34408,2.3442,2.34365,2.34365,47000000.0
2009-03-26 17:57:00,2.34305,2.34305,2.34273,2.34273,34000000.0
2009-03-26 17:58:00,2.3423,2.3423,2.34142,2.34142,44000000.0
2009-03-26 17:59:00,2.34137,2.34228,2.33985,2.33985,39000000.0
2009-03-26 18:00:00,2.34052,2.34158,2.34052,2.34158,32000000.0
2009-03-26 18:01:00,2.34174,2.34185,2.34151,2.34185,52000000.0
2009-03-26 18:02:00,2.34192,2.34255,2.34192,2.34255,30000000.0
2009-03-26 18:03:00,2.3423,2.34285,2.3423,2.34285,38000000.0
2009-03-26 18:04:00,2.34298,2.34298,2.34269,2.34269,38000000.0
2009-03-26 18:05:00,2.34252,2.3431,2.34252,2.3431,36000000.0
2009-03-26 18:06:00,2.34253,2.34353,2.34253,2.34353,32000000.0
2009-03-26 18:07:00,2.34386,2.34414,2.34331,2.34331,38000000.0
2009-03-26 18:08:00,2.34329,2.3435,2.34315,2.3435,56000000.0
2009-03-26 18:09:00,2.34351,2.34365,2.34334,2.34337,34000000.0
2009-03-26 18:10:00,2.34337,2.34337,2.34243,2.34243,26000000.0
2009-03-26 18:11:00,2.34248,2.34274,2.34248,2.34274,34000000.0
2009-03-26 18:12:00,2.34293,2.34315,2.34267,2.34315,24000000.0
2009-03-26 18:13:00,2.34297,2.34317,2.34286,2.34286,30000000.0
2009-03-26 18:14:00,2.34278,2.34282,2.34254,2.3426,22000000.0
2009-03-26 18:15:00,2.3427,2.3427,2.3423,2.34261,21000000.0
2009-03-26 18:16:00,2.34308,2.34328,2.34289,2.34328,66000000.0
2009-03-26 18:17:00,2.34364,2.34364,2.34305,2.34305,60000000.0
2009-03-26 18:18:00,2.34302,2.34325,2.34297,2.34305,33000000.0
2009-03-26 18:19:00,2.34315,2.34332,2.34296,2.34332,46000000.0
2009-03-26 18:20:00,2.34272,2.34272,2.34179,2.3419,61000000.0
2009-03-26 18:21:00,2.34188,2.3419,2.34161,2.34161,37000000.0
2009-03-26 18:22:00,2.3416,2.34214,2.3416,2.34214,49000000.0
2009-03-26 18:23:00,2.34163,2.34187,2.34122,2.3418,34000000.0
2009-03-26 18:24:00,2.34226,2.34241,2.3421,2.34241,47000000.0
2009-03-26 18:25:00,2.34219,2.34219,2.34159,2.34159,31000000.0
2009-03-26 18:26:00,2.34134,2.34183,2.34134,2.34183,43000000.0
2009-03-26 18:27:00,2.34244,2.34272,2.34216,2.34216,35000000.0
2009-03-26 18:28:00,2.34239,2.34249,2.34224,2.34246,18000000.0
2009-03-26 18:29:00,2.34235,2.34237,2.34223,2.34223,24000000.0
2009-03-26 18:30:00,2.34195,2.34195,2.34125,2.34148,32000000.0
2009-03-26 18:31:00,2.34123,2.34123,2.34081,2.34081,46000000.0
2009-03-26 18:32:00,2.34072,2.34084,2.34039,2.34072,55000000.0
2009-03-26 18:33:00,2.34108,2.3411,2.34037,2.3411,29000000.0
2009-03-26 18:34:00,2.34154,2.34265,2.34154,2.34265,32000000.0
2009-03-26 18:35:00,2.34272,2.34272,2.34232,2.34238,47000000.0
2009-03-26 18:36:00,2.34237,2.34245,2.34144,2.34189,65000000.0
2009-03-26 18:37:00,2.34187,2.34254,2.34187,2.34254,63000000.0
2009-03-26 18:38:00,2.34281,2.34336,2.34263,2.34263,61000000.0
2009-03-26 18:39:00,2.34179,2.3425,2.34179,2.34249,37000000.0
2009-03-26 18:40:00,2.34346,2.34346,2.34292,2.34292,52000000.0
2009-03-26 18:41:00,2.34308,2.34317,2.34274,2.34306,68000000.0
2009-03-26 18:42:00,2.34288,2.34303,2.34272,2.343,40000000.0
2009-03-26 18:43:00,2.3434,2.34357,2.34311,2.34311,39000000.0
2009-03-26 18:44:00,2.3433,2.34345,2.34311,2.34322,33000000.0
2009-03-26 18:45:00,2.34331,2.34393,2.3432,2.34393,57000000.0
2009-03-26 18:46:00,2.3438,2.34387,2.34309,2.34309,61000000.0
2009-03-26 18:47:00,2.34323,2.34417,2.34321,2.34417,41000000.0
2009-03-26 18:48:00,2.34422,2.34474,2.34422,2.34474,26000000.0
2009-03-26 18:49:00,2.34455,2.34475,2.34411,2.34411,31000000.0
2009-03-26 18:50:00,2.34324,2.34376,2.34324,2.34336,37000000.0
2009-03-26 18:51:00,2.34373,2.34373,2.34321,2.34321,17000000.0
2009-03-26 18:52:00,2.34291,2.34332,2.34291,2.34297,33000000.0
2009-03-26 18:53:00,2.34309,2.34309,2.34214,2.34306,31000000.0
2009-03-26 18:54:00,2.34305,2.34305,2.34252,2.34304,11000000.0
2009-03-26 18:55:00,2.34318,2.34318,2.34196,2.34196,22000000.0
2009-03-26 18:56:00,2.3413,2.3427,2.3413,2.3427,16000000.0
2009-03-26 18:57:00,2.34346,2.34346,2.34275,2.34302,15000000.0
2009-03-26 18:58:00,2.34421,2.3452,2.34421,2.34449,19000000.0
2009-03-26 18:59:00,2.3447,2.34485,2.34449,2.34464,26000000.0
2009-03-26 19:00:00,2.34498,2.34579,2.34498,2.34547,12000000.0
2009-03-26 19:01:00,2.34527,2.34604,2.34527,2.34567,18000000.0
2009-03-26 19:02:00,2.34563,2.34566,2.3452,2.34524,23000000.0
2009-03-26 19:03:00,2.34503,2.3454,2.34503,2.34529,21000000.0
2009-03-26 19:04:00,2.34521,2.34538,2.34508,2.34538,55000000.0
2009-03-26 19:05:00,2.34563,2.34599,2.34538,2.34589,42000000.0
2009-03-26 19:06:00,2.34561,2.34561,2.34443,2.34443,63000000.0
2009-03-26 19:07:00,2.34417,2.34455,2.34417,2.34455,39000000.0
2009-03-26 19:08:00,2.34467,2.34546,2.34467,2.34546,32000000.0
2009-03-26 19:09:00,2.34548,2.34594,2.34524,2.34524,56000000.0
2009-03-26 19:10:00,2.34508,2.34517,2.34423,2.34423,27000000.0
2009-03-26 19:11:00,2.34352,2.34437,2.34291,2.34437,36000000.0
2009-03-26 19:12:00,2.34451,2.34465,2.3445,2.34465,25000000.0
2009-03-26 19:13:00,2.34464,2.34465,2.34452,2.34461,23000000.0
2009-03-26 19:14:00,2.34441,2.34466,2.34416,2.34416,37000000.0
2009-03-26 19:15:00,2.3443,2.34463,2.34425,2.34425,17000000.0
2009-03-26 19:16:00,2.34395,2.34441,2.34395,2.3444,23000000.0
2009-03-26 19:17:00,2.34376,2.34383,2.34363,2.34383,17000000.0
2009-03-26 19:18:00,2.34373,2.34423,2.34373,2.34409,30000000.0
2009-03-26 19:19:00,2.34407,2.34447,2.344,2.34447,36000000.0
2009-03-26 19:20:00,2.34408,2.34408,2.34369,2.3439,23000000.0
2009-03-26 19:21:00,2.3449,2.34518,2.3449,2.34494,21000000.0
2009-03-26 19:22:00,2.34518,2.34542,2.34498,2.34542,25000000.0
2009-03-26 19:23:00,2.34506,2.34506,2.34489,2.34502,12000000.0
2009-03-26 19:24:00,2.34486,2.3449,2.34449,2.34449,39000000.0
2009-03-26 19:25:00,2.34448,2.34448,2.34409,2.34431,49000000.0
2009-03-26 19:26:00,2.34408,2.34445,2.34386,2.34445,48000000.0
2009-03-26 19:27:00,2.34439,2.34439,2.34329,2.34329,51000000.0
2009-03-26 19:28:00,2.34285,2.34312,2.34285,2.34312,40000000.0
2009-03-26 19:29:00,2.34308,2.34319,2.34286,2.34306,28000000.0
2009-03-26 19:30:00,2.34316,2.34358,2.34306,2.3433,32000000.0
2009-03-26 19:31:00,2.34285,2.34333,2.34283,2.34301,28000000.0
2009-03-26 19:32:00,2.34282,2.34298,2.34275,2.3428,31000000.0
2009-03-26 19:33:00,2.34241,2.34241,2.34168,2.34168,14000000.0
2009-03-26 19:34:00,2.34193,2.34215,2.3418,2.34189,49000000.0
2009-03-26 19:35:00,2.34203,2.34205,2.34183,2.34197,28000000.0
2009-03-26 19:36:00,2.34161,2.34161,2.34075,2.34082,16000000.0
2009-03-26 19:37:00,2.34183,2.34382,2.34183,2.34379,26000000.0
2009-03-26 19:38:00,2.34433,2.34433,2.34344,2.34344,18000000.0
2009-03-26 19:39:00,2.34348,2.3453,2.34348,2.3453,13000000.0
2009-03-26 19:40:00,2.34534,2.34554,2.34529,2.34554,16000000.0
2009-03-26 19:41:00,2.34535,2.34593,2.34502,2.34593,17000000.0
2009-03-26 19:42:00,2.34598,2.34736,2.34598,2.34736,19000000.0
2009-03-26 19:43:00,2.34769,2.3488,2.34769,2.34863,21000000.0
2009-03-26 19:44:00,2.34869,2.34919,2.34869,2.34919,21000000.0
2009-03-26 19:45:00,2.34933,2.34936,2.34904,2.34904,33000000.0
2009-03-26 19:46:00,2.34862,2.35062,2.34862,2.35062,18000000.0
2009-03-26 19:47:00,2.35082,2.35082,2.35014,2.35032,22000000.0
2009-03-26 19:48:00,2.35068,2.35071,2.35059,2.35062,18000000.0
2009-03-26 19:49:00,2.35063,2.35063,2.34997,2.34997,27000000.0
2009-03-26 19:50:00,2.34991,2.35086,2.34965,2.35061,23000000.0
2009-03-26 19:51:00,2.35024,2.35024,2.35009,2.35019,25000000.0
2009-03-26 19:52:00,2.35038,2.3504,2.35009,2.35009,15000000.0
2009-03-26 19:53:00,2.34963,2.34992,2.34963,2.34974,21000000.0
2009-03-26 19:54:00,2.34932,2.34958,2.34914,2.34914,9000000.0
2009-03-26 19:55:00,2.35031,2.35108,2.3498,2.3498,30000000.0
2009-03-26 19:56:00,2.34947,2.34972,2.34926,2.3497,20000000.0
2009-03-26 19:57:00,2.34996,2.35025,2.34956,2.35025,12000000.0
2009-03-26 19:58:00,2.35053,2.35172,2.35034,2.35172,13000000.0
2009-03-26 19:59:00,2.35129,2.35204,2.3512,2.35172,31000000.0
2009-03-26 20:00:00,2.35189,2.35189,2.35144,2.35164,23000000.0
2009-03-26 20:01:00,2.3513,2.35178,2.35113,2.35166,13000000.0
2009-03-26 20:02:00,2.35144,2.35162,2.35076,2.35129,20000000.0
2009-03-26 20:03:00,2.35138,2.35192,2.35138,2.35192,18000000.0
2009-03-26 20:04:00,2.35181,2.35212,2.3514,2.3514,27000000.0
2009-03-26 20:05:00,2.35123,2.3521,2.35123,2.35163,23000000.0
2009-03-26 20:06:00,2.35142,2.35148,2.35121,2.35121,13000000.0
2009-03-26 20:07:00,2.35123,2.35161,2.35064,2.35064,29000000.0
2009-03-26 20:08:00,2.35068,2.35102,2.35065,2.351,15000000.0
2009-03-26 20:09:00,2.35086,2.35118,2.35086,2.35118,17000000.0
2009-03-26 20:10:00,2.35125,2.35125,2.35074,2.35074,20000000.0
2009-03-26 20:11:00,2.35044,2.35044,2.34975,2.35001,10000000.0
2009-03-26 20:12:00,2.35051,2.35082,2.3502,2.35055,15000000.0
2009-03-26 20:13:00,2.34982,2.34987,2.34894,2.34978,17000000.0
2009-03-26 20:14:00,2.35009,2.35042,2.35009,2.35025,15000000.0
2009-03-26 20:15:00,2.35039,2.35074,2.35039,2.3507,10000000.0
2009-03-26 20:16:00,2.3508,2.35096,2.35071,2.35096,22000000.0
2009-03-26 20:17:00,2.35119,2.35119,2.35085,2.35092,17000000.0
2009-03-26 20:18:00,2.35085,2.35139,2.35072,2.35139,24000000.0
2009-03-26 20:19:00,2.35145,2.3519,2.35145,2.35176,9000000.0
2009-03-26 20:20:00,2.35147,2.35152,2.3512,2.35148,14000000.0
2009-03-26 20:21:00,2.35166,2.35166,2.35108,2.35108,7000000.0
2009-03-26 20:22:00,2.35103,2.35112,2.35098,2.35103,12000000.0
2009-03-26 20:23:00,2.35102,2.35121,2.35102,2.35119,8000000.0
2009-03-26 20:24:00,2.35094,2.35152,2.35031,2.35064,15000000.0
2009-03-26 20:25:00,2.35093,2.35093,2.34988,2.35026,16000000.0
2009-03-26 20:26:00,2.35063,2.35071,2.35053,2.35053,22000000.0
2009-03-26 20:27:00,2.35098,2.35098,2.3505,2.35069,11000000.0
2009-03-26 20:28:00,2.35076,2.35094,2.35076,2.35085,7000000.0
2009-03-26 20:29:00,2.35131,2.35212,2.35131,2.35162,20000000.0
2009-03-26 20:30:00,2.35172,2.35179,2.35081,2.35081,27000000.0
2009-03-26 20:31:00,2.35221,2.35281,2.35198,2.3525,17000000.0
2009-03-26 20:32:00,2.35236,2.35245,2.35217,2.35217,20000000.0
2009-03-26 20:33:00,2.35274,2.35276,2.35234,2.35234,14000000.0
2009-03-26 20:34:00,2.35212,2.35262,2.35184,2.35262,28000000.0
2009-03-26 20:35:00,2.35317,2.35317,2.35171,2.35171,23000000.0
2009-03-26 20:36:00,2.35232,2.35232,2.35053,2.35072,11000000.0
2009-03-26 20:37:00,2.35098,2.35138,2.35098,2.35138,7000000.0
2009-03-26 20:38:00,2.35121,2.35121,2.35086,2.35112,10000000.0
2009-03-26 20:39:00,2.3509,2.3509,2.35051,2.35051,9000000.0
2009-03-26 20:40:00,2.3506,2.35084,2.35052,2.35084,7000000.0
2009-03-26 20:41:00,2.35083,2.35083,2.35061,2.35061,8000000.0
2009-03-26 20:42:00,2.35088,2.351,2.35077,2.35098,15000000.0
2009-03-26 20:43:00,2.35113,2.35119,2.35111,2.35111,12000000.0
2009-03-26 20:44:00,2.35109,2.35109,2.35099,2.35103,7000000.0
2009-03-26 20:45:00,2.35191,2.35191,2.35178,2.35182,12000000.0
2009-03-26 20:46:00,2.35199,2.35243,2.35166,2.35166,9000000.0
2009-03-26 20:47:00,2.35166,2.35182,2.35162,2.35162,11000000.0
2009-03-26 20:48:00,2.35061,2.3509,2.34931,2.35077,11000000.0
2009-03-26 20:49:00,2.35087,2.35087,2.34948,2.34948,18000000.0
2009-03-26 20:50:00,2.35001,2.35001,2.34868,2.34868,8000000.0
2009-03-26 20:51:00,2.34907,2.34934,2.34907,2.34913,18000000.0
2009-03-26 20:52:00,2.3493,2.34941,2.34839,2.34839,15000000.0
2009-03-26 20:53:00,2.34827,2.34892,2.34785,2.34785,8000000.0
2009-03-26 20:54:00,2.34747,2.34829,2.34747,2.34829,10000000.0
2009-03-26 20:55:00,2.34855,2.35077,2.34855,2.35065,8000000.0
2009-03-26 20:56:00,2.35018,2.35094,2.34974,2.34989,8000000.0
2009-03-26 20:57:00,2.34952,2.34954,2.34874,2.34903,18000000.0
2009-03-26 20:58:00,2.34911,2.34911,2.34853,2.34853,14000000.0
2009-03-26 20:59:00,2.34905,2.34963,2.34905,2.34945,8000000.0
2009-03-26 21:00:00,2.34919,2.35157,2.34919,2.3508,11000000.0
2009-03-26 21:01:00,2.35066,2.35102,2.35063,2.35102,16000000.0
2009-03-26 21:02:00,2.35145,2.35198,2.35145,2.35184,18000000.0
2009-03-26 21:03:00,2.35174,2.35174,2.35147,2.35147,13000000.0
2009-03-26 21:04:00,2.35097,2.35097,2.35058,2.35058,8000000.0
2009-03-26 21:05:00,2.35057,2.35143,2.35057,2.35143,11000000.0
2009-03-26 21:06:00,2.35181,2.35181,2.35129,2.35136,8000000.0
2009-03-26 21:07:00,2.35086,2.35086,2.35048,2.35048,7000000.0
2009-03-26 21:08:00,2.35038,2.35048,2.35016,2.35048,11000000.0
2009-03-26 21:09:00,2.35057,2.35118,2.35057,2.35118,9000000.0
2009-03-26 21:10:00,2.35123,2.3521,2.35123,2.3521,9000000.0
2009-03-26 21:11:00,2.35238,2.35238,2.352,2.352,8000000.0
2009-03-26 21:12:00,2.35217,2.35217,2.35025,2.35128,8000000.0
2009-03-26 21:13:00,2.35121,2.35121,2.3507,2.3507,8000000.0
2009-03-26 21:14:00,2.35072,2.35112,2.35072,2.35074,8000000.0
2009-03-26 21:15:00,2.35043,2.35088,2.35043,2.35049,11000000.0
2009-03-26 21:16:00,2.35101,2.35101,2.35042,2.35042,9000000.0
2009-03-26 21:17:00,2.35023,2.35065,2.35007,2.35065,7000000.0
2009-03-26 21:18:00,2.35074,2.35093,2.35074,2.35093,7000000.0
2009-03-26 21:19:00,2.35079,2.35086,2.35079,2.35084,7000000.0
2009-03-26 21:20:00,2.35068,2.35075,2.35047,2.35075,12000000.0
2009-03-26 21:21:00,2.35008,2.35075,2.35007,2.35075,8000000.0
2009-03-26 21:22:00,2.35079,2.35099,2.35079,2.35099,7000000.0
2009-03-26 21:23:00,2.35106,2.35128,2.35101,2.35128,10000000.0
2009-03-26 21:24:00,2.35153,2.35204,2.35153,2.35179,8000000.0
2009-03-26 21:25:00,2.35177,2.35177,2.35157,2.35161,9000000.0
2009-03-26 21:26:00,2.35149,2.35149,2.35141,2.35148,17000000.0
2009-03-26 21:27:00,2.3516,2.35174,2.35136,2.35159,31000000.0
2009-03-26 21:28:00,2.35138,2.35138,2.35077,2.35077,20000000.0
2009-03-26 21:29:00,2.35056,2.35056,2.35022,2.35051,11000000.0
2009-03-26 21:30:00,2.35064,2.35106,2.35064,2.35106,9000000.0
2009-03-26 21:31:00,2.35112,2.35112,2.35096,2.351,7000000.0
2009-03-26 21:32:00,2.35085,2.35085,2.35031,2.35031,8000000.0
2009-03-26 21:33:00,2.3504,2.35072,2.3504,2.35072,7000000.0
2009-03-26 21:34:00,2.35084,2.35084,2.35047,2.35052,10000000.0
2009-03-26 21:35:00,2.35083,2.35083,2.35015,2.35015,11000000.0
2009-03-26 21:36:00,2.35044,2.35044,2.35023,2.35032,11000000.0
2009-03-26 21:37:00,2.35072,2.35072,2.35004,2.35004,10000000.0
2009-03-26 21:38:00,2.34967,2.34967,2.34883,2.34883,26000000.0
2009-03-26 21:39:00,2.34876,2.34912,2.34876,2.34912,18000000.0
2009-03-26 21:40:00,2.3497,2.35004,2.3497,2.35002,12000000.0
2009-03-26 21:41:00,2.3502,2.3502,2.3498,2.3498,13000000.0
2009-03-26 21:42:00,2.3499,2.35015,2.3499,2.34996,7000000.0
2009-03-26 21:43:00,2.34996,2.35,2.34986,2.34991,11000000.0
2009-03-26 21:44:00,2.34969,2.34969,2.3493,2.3493,18000000.0
2009-03-26 21:45:00,2.34946,2.34946,2.34917,2.34917,10000000.0
2009-03-26 21:46:00,2.34922,2.35,2.34906,2.35,15000000.0
2009-03-26 21:47:00,2.35001,2.35007,2.34992,2.34999,10000000.0
2009-03-26 21:48:00,2.35015,2.35058,2.35015,2.35051,7000000.0
2009-03-26 21:49:00,2.35024,2.35164,2.35024,2.35164,8000000.0
2009-03-26 21:50:00,2.35225,2.35256,2.35225,2.35252,10000000.0
2009-03-26 21:51:00,2.3526,2.35286,2.35211,2.35211,8000000.0
2009-03-26 21:52:00,2.35168,2.35172,2.35142,2.35172,10000000.0
2009-03-26 21:53:00,2.35166,2.35173,2.35126,2.35126,8000000.0
2009-03-26 21:54:00,2.35147,2.35151,2.35131,2.35131,9000000.0
2009-03-26 21:55:00,2.35124,2.35129,2.3512,2.35129,11000000.0
2009-03-26 21:56:00,2.35117,2.35119,2.35092,2.35092,22000000.0
2009-03-26 21:57:00,2.35071,2.35071,2.34971,2.34971,13000000.0
2009-03-26 21:58:00,2.34891,2.34891,2.34853,2.34886,16000000.0
2009-03-26 21:59:00,2.34992,2.35048,2.34992,2.35013,25000000.0
2009-03-26 22:00:00,2.35033,2.35077,2.35033,2.35072,12000000.0
2009-03-26 22:01:00,2.35077,2.35091,2.35077,2.35091,19000000.0
2009-03-26 22:02:00,2.35102,2.35119,2.35102,2.35106,11000000.0
2009-03-26 22:03:00,2.35081,2.35081,2.35046,2.35046,33000000.0
2009-03-26 22:04:00,2.3496,2.3496,2.34834,2.34847,11000000.0
2009-03-26 22:05:00,2.34869,2.34877,2.34865,2.34877,16000000.0
2009-03-26 22:06:00,2.34875,2.34883,2.34847,2.34847,8000000.0
2009-03-26 22:07:00,2.34883,2.34941,2.34883,2.34941,15000000.0
2009-03-26 22:08:00,2.34989,2.34989,2.34831,2.34831,30000000.0
2009-03-26 22:09:00,2.34947,2.34974,2.34942,2.34942,13000000.0
2009-03-26 22:10:00,2.34875,2.34875,2.34858,2.34858,8000000.0
2009-03-26 22:11:00,2.3482,2.3482,2.34731,2.34731,11000000.0
2009-03-26 22:12:00,2.3469,2.34755,2.34647,2.34755,15000000.0
2009-03-26 22:13:00,2.34792,2.34823,2.34792,2.34823,10000000.0
2009-03-26 22:14:00,2.34837,2.34856,2.34829,2.34852,13000000.0
2009-03-26 22:15:00,2.34824,2.34898,2.34824,2.34898,9000000.0
2009-03-26 22:16:00,2.34922,2.34922,2.34812,2.34812,8000000.0
2009-03-26 22:17:00,2.34972,2.34997,2.34968,2.34972,16000000.0
2009-03-26 22:18:00,2.3494,2.34958,2.34925,2.34958,9000000.0
2009-03-26 22:19:00,2.34983,2.3503,2.34983,2.3502,9000000.0
2009-03-26 22:20:00,2.35028,2.35089,2.35005,2.35089,7000000.0
2009-03-26 22:21:00,2.35053,2.35057,2.35034,2.35035,11000000.0
2009-03-26 22:22:00,2.35041,2.35047,2.35039,2.35047,11000000.0
2009-03-26 22:23:00,2.35045,2.35051,2.34978,2.34995,15000000.0
2009-03-26 22:24:00,2.34979,2.34979,2.34953,2.34953,10000000.0
2009-03-26 22:25:00,2.34964,2.35067,2.34964,2.35067,8000000.0
2009-03-26 22:26:00,2.35021,2.35021,2.34953,2.34953,8000000.0
2009-03-26 22:27:00,2.34955,2.34965,2.34955,2.34965,10000000.0
2009-03-26 22:28:00,2.34924,2.3493,2.34905,2.34908,10000000.0
2009-03-26 22:29:00,2.34869,2.34936,2.34869,2.34936,7000000.0
2009-03-26 22:30:00,2.34962,2.34996,2.34962,2.34996,11000000.0
2009-03-26 22:31:00,2.3501,2.35053,2.3501,2.35053,22000000.0
2009-03-26 22:32:00,2.35061,2.35064,2.35048,2.35061,7000000.0
2009-03-26 22:33:00,2.35101,2.35112,2.35091,2.35107,38000000.0
2009-03-26 22:34:00,2.35093,2.35135,2.35093,2.35135,47000000.0
2009-03-26 22:35:00,2.35128,2.35128,2.35116,2.3512,27000000.0
2009-03-26 22:36:00,2.35133,2.35158,2.35133,2.35158,26000000.0
2009-03-26 22:37:00,2.35137,2.35137,2.35042,2.35047,28000000.0
2009-03-26 22:38:00,2.35034,2.35061,2.35011,2.35011,15000000.0
2009-03-26 22:39:00,2.35036,2.35037,2.35022,2.35032,11000000.0
2009-03-26 22:40:00,2.3502,2.35022,2.34987,2.34987,9000000.0
2009-03-26 22:41:00,2.3499,2.3508,2.3499,2.3508,16000000.0
2009-03-26 22:42:00,2.3508,2.3508,2.35007,2.35007,9000000.0
2009-03-26 22:43:00,2.3499,2.34992,2.34986,2.34989,11000000.0
2009-03-26 22:44:00,2.3503,2.35068,2.35004,2.35068,8000000.0
2009-03-26 22:45:00,2.35088,2.35091,2.35075,2.35075,12000000.0
2009-03-26 22:46:00,2.3506,2.35071,2.35055,2.35059,9000000.0
2009-03-26 22:47:00,2.35065,2.35083,2.35053,2.35083,16000000.0
2009-03-26 22:48:00,2.35092,2.35109,2.35092,2.35106,11000000.0
2009-03-26 22:49:00,2.35112,2.35118,2.35112,2.35112,12000000.0
2009-03-26 22:50:00,2.3511,2.35147,2.3511,2.35147,16000000.0
2009-03-26 22:51:00,2.35165,2.35182,2.35133,2.35137,10000000.0
2009-03-26 22:52:00,2.35127,2.35158,2.35127,2.35155,10000000.0
2009-03-26 22:53:00,2.35139,2.35142,2.35133,2.35142,8000000.0
2009-03-26 22:54:00,2.35122,2.35156,2.34753,2.34753,13000000.0
2009-03-26 22:55:00,2.34812,2.34812,2.3464,2.34746,9000000.0
2009-03-26 22:56:00,2.34782,2.34809,2.3474,2.3474,8000000.0
2009-03-26 22:57:00,2.34698,2.34734,2.34691,2.34734,7000000.0
2009-03-26 22:58:00,2.34748,2.34751,2.34737,2.3474,7000000.0
2009-03-26 22:59:00,2.3475,2.34832,2.3475,2.34832,9000000.0
2009-03-26 23:00:00,2.34814,2.3484,2.34778,2.3484,12000000.0
2009-03-26 23:01:00,2.34889,2.35024,2.34889,2.35024,9000000.0
2009-03-26 23:02:00,2.35046,2.35053,2.35038,2.35038,8000000.0
2009-03-26 23:03:00,2.35001,2.35013,2.35001,2.35011,12000000.0
2009-03-26 23:04:00,2.35018,2.35043,2.35018,2.35038,11000000.0
2009-03-26 23:05:00,2.3505,2.35121,2.3505,2.35121,11000000.0
2009-03-26 23:06:00,2.35084,2.35084,2.35069,2.35069,8000000.0
2009-03-26 23:07:00,2.3509,2.35128,2.3509,2.35125,9000000.0
2009-03-26 23:08:00,2.35121,2.35127,2.35119,2.35127,15000000.0
2009-03-26 23:09:00,2.35129,2.35129,2.35115,2.35115,7000000.0
2009-03-26 23:10:00,2.35122,2.35122,2.35111,2.35111,6000000.0
2009-03-26 23:11:00,2.35094,2.35094,2.35085,2.35085,7000000.0
2009-03-26 23:12:00,2.35086,2.35099,2.35073,2.35097,8000000.0
2009-03-26 23:13:00,2.35096,2.35103,2.35008,2.35039,7000000.0
2009-03-26 23:14:00,2.3505,2.35084,2.35042,2.35084,9000000.0
2009-03-26 23:15:00,2.35082,2.35082,2.3507,2.3507,8000000.0
2009-03-26 23:16:00,2.35088,2.35144,2.35088,2.3514,9000000.0
2009-03-26 23:17:00,2.3511,2.3511,2.35089,2.3509,11000000.0
2009-03-26 23:18:00,2.35105,2.35105,2.35038,2.35038,9000000.0
2009-03-26 23:19:00,2.35106,2.35106,2.35014,2.35018,11000000.0
2009-03-26 23:20:00,2.34987,2.35002,2.34949,2.35002,8000000.0
2009-03-26 23:21:00,2.35049,2.3506,2.3502,2.3506,10000000.0
2009-03-26 23:22:00,2.35058,2.35076,2.35049,2.35049,7000000.0
2009-03-26 23:23:00,2.35026,2.35044,2.35026,2.35044,7000000.0
2009-03-26 23:24:00,2.3513,2.3513,2.35049,2.35049,9000000.0
2009-03-26 23:25:00,2.35065,2.35189,2.35065,2.35189,15000000.0
2009-03-26 23:26:00,2.35123,2.35155,2.35123,2.35155,10000000.0
2009-03-26 23:27:00,2.35197,2.35212,2.35197,2.35212,8000000.0
2009-03-26 23:28:00,2.3519,2.3519,2.35169,2.35189,5000000.0
2009-03-26 23:29:00,2.35193,2.35193,2.35158,2.35158,25000000.0
2009-03-26 23:30:00,2.35156,2.35156,2.35141,2.35141,16000000.0
2009-03-26 23:31:00,2.35136,2.35152,2.35136,2.3515,14000000.0
2009-03-26 23:32:00,2.35172,2.35305,2.35172,2.35299,9000000.0
2009-03-26 23:33:00,2.35309,2.35309,2.35231,2.35236,8000000.0
2009-03-26 23:34:00,2.3526,2.3526,2.35201,2.35201,9000000.0
2009-03-26 23:35:00,2.35229,2.35229,2.35198,2.35198,12000000.0
2009-03-26 23:36:00,2.35167,2.35167,2.35045,2.35045,9000000.0
2009-03-26 23:37:00,2.35099,2.35185,2.3508,2.35185,8000000.0
2009-03-26 23:38:00,2.35202,2.35234,2.35202,2.35234,7000000.0
2009-03-26 23:39:00,2.35309,2.35313,2.35275,2.35275,11000000.0
2009-03-26 23:40:00,2.35284,2.35331,2.35261,2.35263,21000000.0
2009-03-26 23:41:00,2.3528,2.3528,2.35119,2.35119,8000000.0
2009-03-26 23:42:00,2.35165,2.35168,2.35162,2.35168,19000000.0
2009-03-26 23:43:00,2.3511,2.3513,2.35078,2.35078,8000000.0
2009-03-26 23:44:00,2.35076,2.35152,2.35076,2.35083,8000000.0
2009-03-26 23:45:00,2.34824,2.34824,2.34672,2.34759,7000000.0
2009-03-26 23:46:00,2.34827,2.34889,2.34827,2.34869,8000000.0
2009-03-26 23:47:00,2.34832,2.34892,2.34832,2.34873,11000000.0
2009-03-26 23:48:00,2.34841,2.34845,2.34827,2.34845,7000000.0
2009-03-26 23:49:00,2.34821,2.34846,2.34821,2.34846,9000000.0
2009-03-26 23:50:00,2.34901,2.34911,2.34857,2.34857,8000000.0
2009-03-26 23:51:00,2.34827,2.3483,2.34808,2.3483,10000000.0
2009-03-26 23:52:00,2.34884,2.34898,2.34884,2.34896,7000000.0
2009-03-26 23:53:00,2.34818,2.34818,2.34688,2.34752,11000000.0
2009-03-26 23:54:00,2.34754,2.34794,2.34726,2.34726,7000000.0
2009-03-26 23:55:00,2.34712,2.34712,2.34693,2.34697,9000000.0
2009-03-26 23:56:00,2.34673,2.34699,2.34662,2.34669,12000000.0
2009-03-26 23:57:00,2.34643,2.34675,2.34637,2.34644,25000000.0
2009-03-26 23:58:00,2.34502,2.34502,2.34446,2.34448,8000000.0
2009-03-26 23:59:00,2.34509,2.34526,2.34486,2.34526,18000000.0
2009-03-27 00:00:00,2.34577,2.34621,2.34577,2.34591,7000000.0
2009-03-27 00:01:00,2.34561,2.34561,2.34507,2.34522,8000000.0
2009-03-27 00:02:00,2.34479,2.34479,2.34243,2.34338,9000000.0
2009-03-27 00:03:00,2.34285,2.34302,2.34179,2.34302,12000000.0
2009-03-27 00:04:00,2.34286,2.34304,2.34228,2.34265,10000000.0
2009-03-27 00:05:00,2.34338,2.34429,2.343,2.34429,9000000.0
2009-03-27 00:06:00,2.34421,2.34421,2.34343,2.34343,8000000.0
2009-03-27 00:07:00,2.34421,2.34428,2.34368,2.34381,9000000.0
2009-03-27 00:08:00,2.34197,2.34385,2.34197,2.3422,8000000.0
2009-03-27 00:09:00,2.34365,2.3439,2.34165,2.34165,7000000.0
2009-03-27 00:10:00,2.34152,2.34163,2.3414,2.34163,23000000.0
2009-03-27 00:11:00,2.34181,2.34195,2.34174,2.34195,10000000.0
2009-03-27 00:12:00,2.34233,2.34328,2.34233,2.34328,9000000.0
2009-03-27 00:13:00,2.34336,2.34411,2.34336,2.34411,8000000.0
2009-03-27 00:14:00,2.34453,2.34595,2.34453,2.34595,7000000.0
2009-03-27 00:15:00,2.3459,2.3459,2.34555,2.34555,9000000.0
2009-03-27 00:16:00,2.34556,2.34563,2.34554,2.34563,9000000.0
2009-03-27 00:17:00,2.3451,2.3451,2.34467,2.34467,7000000.0
2009-03-27 00:18:00,2.34425,2.34425,2.34353,2.34353,8000000.0
2009-03-27 00:19:00,2.34281,2.34319,2.34277,2.34319,10000000.0
2009-03-27 00:20:00,2.34322,2.34375,2.34322,2.34375,10000000.0
2009-03-27 00:21:00,2.34305,2.34335,2.34305,2.34335,8000000.0
2009-03-27 00:22:00,2.34411,2.34475,2.34411,2.34448,8000000.0
2009-03-27 00:23:00,2.34448,2.34448,2.3439,2.34396,8000000.0
2009-03-27 00:24:00,2.34392,2.34419,2.3439,2.34419,8000000.0
2009-03-27 00:25:00,2.34403,2.34403,2.34396,2.34396,11000000.0
2009-03-27 00:26:00,2.34424,2.34432,2.34397,2.34432,7000000.0
2009-03-27 00:27:00,2.34406,2.34406,2.34296,2.34296,10000000.0
2009-03-27 00:28:00,2.34376,2.34401,2.34376,2.34401,5000000.0
2009-03-27 00:29:00,2.34403,2.34419,2.34375,2.34375,10000000.0
2009-03-27 00:30:00,2.34379,2.3439,2.34378,2.34388,8000000.0
2009-03-27 00:31:00,2.34391,2.34397,2.34391,2.34392,7000000.0
2009-03-27 00:32:00,2.34398,2.34402,2.3438,2.34396,7000000.0
2009-03-27 00:33:00,2.34462,2.34471,2.34398,2.34442,9000000.0
2009-03-27 00:34:00,2.34412,2.34434,2.34358,2.34358,23000000.0
2009-03-27 00:35:00,2.34392,2.34414,2.34386,2.34412,7000000.0
2009-03-27 00:36:00,2.34438,2.34442,2.3443,2.34441,9000000.0
2009-03-27 00:37:00,2.34473,2.34506,2.34295,2.34436,8000000.0
2009-03-27 00:38:00,2.34499,2.34552,2.34499,2.34544,7000000.0
2009-03-27 00:39:00,2.34532,2.34604,2.34532,2.34604,7000000.0
2009-03-27 00:40:00,2.34621,2.34663,2.34621,2.34656,7000000.0
2009-03-27 00:41:00,2.34636,2.34636,2.34594,2.34594,6000000.0
2009-03-27 00:42:00,2.34601,2.34606,2.34591,2.34606,8000000.0
2009-03-27 00:43:00,2.34614,2.34618,2.34538,2.34538,5000000.0
2009-03-27 00:44:00,2.34485,2.34485,2.3442,2.34458,11000000.0
2009-03-27 00:45:00,2.34457,2.34477,2.34444,2.34444,16000000.0
2009-03-27 00:46:00,2.34447,2.34467,2.34444,2.34467,10000000.0
2009-03-27 00:47:00,2.34462,2.34462,2.34409,2.34409,7000000.0
2009-03-27 00:48:00,2.34377,2.34377,2.34257,2.34257,8000000.0
2009-03-27 00:49:00,2.34163,2.3417,2.34147,2.34163,10000000.0
2009-03-27 00:50:00,2.34177,2.34233,2.34177,2.34233,10000000.0
2009-03-27 00:51:00,2.34229,2.34229,2.34136,2.34136,8000000.0
2009-03-27 00:52:00,2.34034,2.34041,2.33971,2.33971,7000000.0
2009-03-27 00:53:00,2.33972,2.33972,2.33831,2.33884,11000000.0
2009-03-27 00:54:00,2.33962,2.34049,2.33962,2.33989,10000000.0
2009-03-27 00:55:00,2.33939,2.33943,2.33838,2.33848,7000000.0
2009-03-27 00:56:00,2.33876,2.33934,2.33874,2.33934,11000000.0
2009-03-27 00:57:00,2.3387,2.33921,2.33863,2.33921,7000000.0
2009-03-27 00:58:00,2.33968,2.34036,2.33964,2.34036,10000000.0
2009-03-27 00:59:00,2.3401,2.3401,2.33954,2.33995,7000000.0
2009-03-27 01:00:00,2.34034,2.34034,2.34014,2.34016,19000000.0
2009-03-27 01:01:00,2.34,2.34,2.33871,2.33871,12000000.0
2009-03-27 01:02:00,2.33907,2.33939,2.33858,2.33862,8000000.0
2009-03-27 01:03:00,2.33889,2.33953,2.33889,2.33953,7000000.0
2009-03-27 01:04:00,2.33954,2.33976,2.33946,2.33976,8000000.0
2009-03-27 01:05:00,2.33955,2.33966,2.33955,2.33966,7000000.0
2009-03-27 01:06:00,2.33986,2.34015,2.33986,2.34015,8000000.0
2009-03-27 01:07:00,2.34014,2.34014,2.33909,2.34005,8000000.0
2009-03-27 01:08:00,2.34031,2.34041,2.34028,2.34041,5000000.0
2009-03-27 01:09:00,2.34054,2.34141,2.34053,2.34141,8000000.0
2009-03-27 01:10:00,2.34131,2.34133,2.34105,2.34132,10000000.0
2009-03-27 01:11:00,2.34128,2.34129,2.34112,2.34115,11000000.0
2009-03-27 01:12:00,2.34117,2.34141,2.34089,2.34137,8000000.0
2009-03-27 01:13:00,2.34118,2.34122,2.34099,2.34099,10000000.0
2009-03-27 01:14:00,2.34087,2.34087,2.34063,2.34076,10000000.0
2009-03-27 01:15:00,2.34085,2.34094,2.34079,2.34079,10000000.0
2009-03-27 01:16:00,2.34075,2.34127,2.34075,2.34127,8000000.0
2009-03-27 01:17:00,2.34136,2.34145,2.34124,2.34124,10000000.0
2009-03-27 01:18:00,2.34163,2.34163,2.34121,2.34121,8000000.0
2009-03-27 01:19:00,2.34152,2.34152,2.34121,2.34125,11000000.0
2009-03-27 01:20:00,2.34105,2.34105,2.34009,2.34009,13000000.0
2009-03-27 01:21:00,2.33996,2.33996,2.3398,2.33984,7000000.0
2009-03-27 01:22:00,2.33989,2.34038,2.33989,2.34014,7000000.0
2009-03-27 01:23:00,2.34,2.34025,2.33995,2.34025,11000000.0
2009-03-27 01:24:00,2.34049,2.34162,2.34049,2.34162,7000000.0
2009-03-27 01:25:00,2.34169,2.34171,2.34155,2.34155,9000000.0
2009-03-27 01:26:00,2.34149,2.34166,2.34148,2.34166,14000000.0
2009-03-27 01:27:00,2.34196,2.34203,2.34195,2.34195,15000000.0
2009-03-27 01:28:00,2.34189,2.34239,2.34189,2.34239,9000000.0
2009-03-27 01:29:00,2.34216,2.34234,2.34216,2.34233,10000000.0
2009-03-27 01:30:00,2.34232,2.34328,2.34215,2.34328,10000000.0
2009-03-27 01:31:00,2.34313,2.3432,2.34304,2.34304,10000000.0
2009-03-27 01:32:00,2.3431,2.34315,2.343,2.34312,18000000.0
2009-03-27 01:33:00,2.34325,2.34386,2.34325,2.34386,20000000.0
2009-03-27 01:34:00,2.34406,2.34437,2.34406,2.34413,16000000.0
2009-03-27 01:35:00,2.34387,2.34414,2.34387,2.34414,8000000.0
2009-03-27 01:36:00,2.34412,2.34419,2.34412,2.34414,9000000.0
2009-03-27 01:37:00,2.34336,2.34336,2.34177,2.34226,7000000.0
2009-03-27 01:38:00,2.34204,2.34269,2.34204,2.34265,12000000.0
2009-03-27 01:39:00,2.34286,2.34346,2.34286,2.34337,12000000.0
2009-03-27 01:40:00,2.34363,2.34414,2.34363,2.34414,7000000.0
2009-03-27 01:41:00,2.34413,2.34413,2.34342,2.34342,11000000.0
2009-03-27 01:42:00,2.34339,2.34339,2.34295,2.34295,7000000.0
2009-03-27 01:43:00,2.34275,2.34275,2.34244,2.3426,8000000.0
2009-03-27 01:44:00,2.34304,2.3443,2.34304,2.3443,7000000.0
2009-03-27 01:45:00,2.344,2.344,2.34349,2.34349,7000000.0
2009-03-27 01:46:00,2.34428,2.34428,2.3436,2.3436,7000000.0
2009-03-27 01:47:00,2.3434,2.34366,2.3434,2.34362,14000000.0
2009-03-27 01:48:00,2.3437,2.34372,2.34338,2.34338,7000000.0
2009-03-27 01:49:00,2.34334,2.34334,2.34298,2.34318,8000000.0
2009-03-27 01:50:00,2.34406,2.34537,2.34406,2.34537,10000000.0
2009-03-27 01:51:00,2.34577,2.34594,2.34577,2.34588,16000000.0
2009-03-27 01:52:00,2.34584,2.34584,2.34516,2.34516,13000000.0
2009-03-27 01:53:00,2.34473,2.34485,2.34458,2.34458,7000000.0
2009-03-27 01:54:00,2.34411,2.34411,2.34272,2.34274,9000000.0
2009-03-27 01:55:00,2.34266,2.34299,2.34266,2.34299,12000000.0
2009-03-27 01:56:00,2.3434,2.3437,2.34338,2.3437,17000000.0
2009-03-27 01:57:00,2.34368,2.3438,2.34357,2.3438,13000000.0
2009-03-27 01:58:00,2.34308,2.34341,2.34308,2.34311,10000000.0
2009-03-27 01:59:00,2.34237,2.34237,2.33941,2.33941,11000000.0
2009-03-27 02:00:00,2.33996,2.34111,2.33996,2.34107,7000000.0
2009-03-27 02:01:00,2.34165,2.34235,2.34165,2.34235,8000000.0
2009-03-27 02:02:00,2.34258,2.34258,2.34223,2.34223,9000000.0
2009-03-27 02:03:00,2.34278,2.34327,2.34134,2.34269,10000000.0
2009-03-27 02:04:00,2.34252,2.3429,2.34252,2.34253,9000000.0
2009-03-27 02:05:00,2.34231,2.34247,2.34231,2.34247,10000000.0
2009-03-27 02:06:00,2.34244,2.34254,2.34233,2.34246,8000000.0
2009-03-27 02:07:00,2.34237,2.34252,2.34237,2.34248,8000000.0
2009-03-27 02:08:00,2.3424,2.34251,2.34216,2.34218,10000000.0
2009-03-27 02:09:00,2.34182,2.34203,2.34179,2.34179,7000000.0
2009-03-27 02:10:00,2.34176,2.34186,2.3417,2.3417,8000000.0
2009-03-27 02:11:00,2.34194,2.342,2.34188,2.342,8000000.0
2009-03-27 02:12:00,2.34233,2.34317,2.34233,2.34317,7000000.0
2009-03-27 02:13:00,2.34362,2.34386,2.34362,2.34386,7000000.0
2009-03-27 02:14:00,2.34399,2.34473,2.34399,2.34473,7000000.0
2009-03-27 02:15:00,2.34517,2.34517,2.34495,2.34501,8000000.0
2009-03-27 02:16:00,2.34493,2.34525,2.3449,2.3449,9000000.0
2009-03-27 02:17:00,2.34491,2.34491,2.34437,2.34437,9000000.0
2009-03-27 02:18:00,2.34446,2.34449,2.34446,2.34449,2000000.0
2009-03-27 02:19:00,2.34446,2.34454,2.34417,2.34444,11000000.0
2009-03-27 02:20:00,2.3444,2.34455,2.34435,2.34455,9000000.0
2009-03-27 02:21:00,2.34476,2.34476,2.34457,2.34468,7000000.0
2009-03-27 02:22:00,2.34417,2.34464,2.34377,2.3444,8000000.0
2009-03-27 02:23:00,2.34464,2.34486,2.3445,2.34457,10000000.0
2009-03-27 02:24:00,2.34443,2.34443,2.34432,2.34432,8000000.0
2009-03-27 02:25:00,2.34415,2.34415,2.34325,2.34325,11000000.0
2009-03-27 02:26:00,2.34312,2.34312,2.34284,2.34284,7000000.0
2009-03-27 02:27:00,2.3428,2.3428,2.34253,2.34253,9000000.0
2009-03-27 02:28:00,2.34254,2.34254,2.34234,2.34241,6000000.0
2009-03-27 02:29:00,2.34276,2.3434,2.34271,2.34271,7000000.0
2009-03-27 02:30:00,2.34242,2.34242,2.3417,2.34191,10000000.0
2009-03-27 02:31:00,2.34191,2.34191,2.34151,2.34188,8000000.0
2009-03-27 02:32:00,2.34191,2.34216,2.34191,2.34216,7000000.0
2009-03-27 02:33:00,2.3419,2.34231,2.34189,2.34231,8000000.0
2009-03-27 02:34:00,2.34257,2.34283,2.34249,2.34283,7000000.0
2009-03-27 02:35:00,2.3429,2.34343,2.3429,2.34343,11000000.0
2009-03-27 02:36:00,2.34225,2.34225,2.34138,2.34139,7000000.0
2009-03-27 02:37:00,2.34149,2.34181,2.34149,2.34158,7000000.0
2009-03-27 02:38:00,2.34152,2.34152,2.3406,2.3406,7000000.0
2009-03-27 02:39:00,2.34026,2.34092,2.34022,2.34061,8000000.0
2009-03-27 02:40:00,2.34119,2.34223,2.34119,2.34223,7000000.0
2009-03-27 02:41:00,2.34208,2.34214,2.34181,2.34181,8000000.0
2009-03-27 02:42:00,2.34156,2.34191,2.34122,2.34191,8000000.0
2009-03-27 02:43:00,2.34169,2.34169,2.34145,2.34147,9000000.0
2009-03-27 02:44:00,2.34134,2.34144,2.34128,2.3414,7000000.0
2009-03-27 02:45:00,2.34218,2.34405,2.34218,2.34405,8000000.0
2009-03-27 02:46:00,2.34437,2.34467,2.34437,2.34467,7000000.0
2009-03-27 02:47:00,2.34468,2.34468,2.34416,2.34416,11000000.0
2009-03-27 02:48:00,2.34253,2.34409,2.34253,2.34409,11000000.0
2009-03-27 02:49:00,2.34429,2.34443,2.34415,2.34443,11000000.0
2009-03-27 02:50:00,2.34436,2.34446,2.34408,2.34408,7000000.0
2009-03-27 02:51:00,2.34432,2.34432,2.34377,2.34377,8000000.0
2009-03-27 02:52:00,2.34313,2.34329,2.34313,2.34317,7000000.0
2009-03-27 02:53:00,2.3433,2.3441,2.3433,2.3441,8000000.0
2009-03-27 02:54:00,2.34431,2.34559,2.34431,2.34559,7000000.0
2009-03-27 02:55:00,2.3449,2.3449,2.34429,2.34429,8000000.0
2009-03-27 02:56:00,2.34397,2.34399,2.34381,2.34389,10000000.0
2009-03-27 02:57:00,2.34399,2.34421,2.34359,2.34376,8000000.0
2009-03-27 02:58:00,2.34295,2.34303,2.34281,2.34286,7000000.0
2009-03-27 02:59:00,2.34298,2.34382,2.34298,2.34382,9000000.0
2009-03-27 03:00:00,2.34385,2.34399,2.34385,2.34399,7000000.0
2009-03-27 03:01:00,2.34448,2.34468,2.34443,2.34444,8000000.0
2009-03-27 03:02:00,2.34426,2.34472,2.34426,2.34472,10000000.0
2009-03-27 03:03:00,2.34473,2.34475,2.34444,2.34444,7000000.0
2009-03-27 03:04:00,2.34452,2.34452,2.34382,2.34382,7000000.0
2009-03-27 03:05:00,2.34357,2.34375,2.34356,2.34359,8000000.0
2009-03-27 03:06:00,2.34387,2.34407,2.34325,2.34325,10000000.0
2009-03-27 03:07:00,2.34336,2.34338,2.34306,2.34324,8000000.0
2009-03-27 03:08:00,2.34311,2.34311,2.34263,2.34263,7000000.0
2009-03-27 03:09:00,2.34249,2.34249,2.34204,2.34204,8000000.0
2009-03-27 03:10:00,2.3419,2.34263,2.3419,2.34263,10000000.0
2009-03-27 03:11:00,2.34227,2.34227,2.34124,2.34129,10000000.0
2009-03-27 03:12:00,2.34116,2.34133,2.34107,2.34133,7000000.0
2009-03-27 03:13:00,2.34184,2.34211,2.34184,2.34188,11000000.0
2009-03-27 03:14:00,2.34211,2.34273,2.34192,2.34273,8000000.0
2009-03-27 03:15:00,2.34328,2.34392,2.34328,2.3439,7000000.0
2009-03-27 03:16:00,2.34377,2.34474,2.34377,2.34474,8000000.0
2009-03-27 03:17:00,2.34502,2.34502,2.34382,2.34382,11000000.0
2009-03-27 03:18:00,2.34441,2.34442,2.34376,2.34384,10000000.0
2009-03-27 03:19:00,2.34335,2.34335,2.3428,2.3428,7000000.0
2009-03-27 03:20:00,2.34327,2.34351,2.34253,2.34256,10000000.0
2009-03-27 03:21:00,2.34235,2.34235,2.34177,2.34182,7000000.0
2009-03-27 03:22:00,2.3422,2.3422,2.3419,2.34208,8000000.0
2009-03-27 03:23:00,2.34211,2.34269,2.34211,2.34269,7000000.0
2009-03-27 03:24:00,2.34323,2.34378,2.34323,2.34341,10000000.0
2009-03-27 03:25:00,2.34374,2.34374,2.34322,2.34325,8000000.0
2009-03-27 03:26:00,2.34341,2.34402,2.34341,2.34401,7000000.0
2009-03-27 03:27:00,2.34368,2.34368,2.34303,2.34303,8000000.0
2009-03-27 03:28:00,2.34323,2.34356,2.34279,2.34279,8000000.0
2009-03-27 03:29:00,2.34245,2.34265,2.3423,2.34247,11000000.0
2009-03-27 03:30:00,2.34264,2.34378,2.34264,2.34378,8000000.0
2009-03-27 03:31:00,2.3434,2.34487,2.34323,2.34487,9000000.0
2009-03-27 03:32:00,2.34562,2.34643,2.34562,2.34582,9000000.0
2009-03-27 03:33:00,2.34451,2.34637,2.34381,2.34637,7000000.0
2009-03-27 03:34:00,2.34682,2.34686,2.34643,2.34643,9000000.0
2009-03-27 03:35:00,2.34656,2.34688,2.34654,2.34688,10000000.0
2009-03-27 03:36:00,2.34698,2.34721,2.34557,2.34557,8000000.0
2009-03-27 03:37:00,2.34547,2.34547,2.34498,2.34498,9000000.0
2009-03-27 03:38:00,2.3443,2.3446,2.3443,2.3446,7000000.0
2009-03-27 03:39:00,2.34482,2.34482,2.34463,2.34463,8000000.0
2009-03-27 03:40:00,2.34348,2.34397,2.34336,2.34393,11000000.0
2009-03-27 03:41:00,2.34488,2.34549,2.34488,2.34549,10000000.0
2009-03-27 03:42:00,2.34503,2.34503,2.3441,2.3441,5000000.0
2009-03-27 03:43:00,2.34455,2.34484,2.34444,2.34484,7000000.0
2009-03-27 03:44:00,2.34482,2.34482,2.34455,2.34457,8000000.0
2009-03-27 03:45:00,2.34466,2.34509,2.34461,2.34509,8000000.0
2009-03-27 03:46:00,2.34486,2.3451,2.34471,2.34473,8000000.0
2009-03-27 03:47:00,2.3447,2.3448,2.34461,2.34461,7000000.0
2009-03-27 03:48:00,2.34469,2.34469,2.34413,2.34413,11000000.0
2009-03-27 03:49:00,2.34401,2.3444,2.34397,2.3444,8000000.0
2009-03-27 03:50:00,2.34456,2.3447,2.34448,2.34448,7000000.0
2009-03-27 03:51:00,2.3443,2.34447,2.3443,2.34435,9000000.0
2009-03-27 03:52:00,2.34448,2.34453,2.34443,2.34443,8000000.0
2009-03-27 03:53:00,2.34434,2.34439,2.34392,2.34392,10000000.0
2009-03-27 03:54:00,2.34403,2.34415,2.34403,2.34404,11000000.0
2009-03-27 03:55:00,2.34399,2.34414,2.34391,2.34406,7000000.0
2009-03-27 03:56:00,2.34386,2.34422,2.34386,2.34422,10000000.0
2009-03-27 03:57:00,2.34441,2.34497,2.34441,2.34497,8000000.0
2009-03-27 03:58:00,2.34472,2.34498,2.34455,2.34498,8000000.0
2009-03-27 03:59:00,2.34495,2.34514,2.34495,2.34511,7000000.0
2009-03-27 04:00:00,2.34576,2.34576,2.34515,2.34564,9000000.0
2009-03-27 04:01:00,2.34584,2.34653,2.34584,2.34653,7000000.0
2009-03-27 04:02:00,2.34666,2.34666,2.34648,2.3466,8000000.0
2009-03-27 04:03:00,2.34659,2.34672,2.34653,2.34664,8000000.0
2009-03-27 04:04:00,2.34662,2.34671,2.34642,2.34642,10000000.0
2009-03-27 04:05:00,2.34597,2.34597,2.34388,2.34388,9000000.0
2009-03-27 04:06:00,2.3463,2.3463,2.34618,2.34624,8000000.0
2009-03-27 04:07:00,2.34617,2.34617,2.34594,2.34604,11000000.0
2009-03-27 04:08:00,2.3461,2.34645,2.3461,2.34644,7000000.0
2009-03-27 04:09:00,2.34648,2.34651,2.34629,2.34634,8000000.0
2009-03-27 04:10:00,2.34664,2.3467,2.3465,2.34662,10000000.0
2009-03-27 04:11:00,2.34696,2.34705,2.34666,2.34667,7000000.0
2009-03-27 04:12:00,2.34651,2.3468,2.3463,2.34653,8000000.0
2009-03-27 04:13:00,2.34627,2.34638,2.34607,2.34607,8000000.0
2009-03-27 04:14:00,2.34616,2.34628,2.34616,2.34623,7000000.0
2009-03-27 04:15:00,2.34633,2.34633,2.34616,2.34616,7000000.0
2009-03-27 04:16:00,2.34649,2.34669,2.34617,2.34664,7000000.0
2009-03-27 04:17:00,2.34662,2.34662,2.34569,2.34573,8000000.0
2009-03-27 04:18:00,2.34576,2.34735,2.34576,2.34735,11000000.0
2009-03-27 04:19:00,2.34773,2.34817,2.34773,2.34799,7000000.0
2009-03-27 04:20:00,2.34792,2.34815,2.34788,2.34793,10000000.0
2009-03-27 04:21:00,2.34787,2.34841,2.34744,2.34744,8000000.0
2009-03-27 04:22:00,2.34722,2.34841,2.34714,2.34841,5000000.0
2009-03-27 04:23:00,2.34913,2.34923,2.34828,2.34828,7000000.0
2009-03-27 04:24:00,2.34734,2.34734,2.34653,2.34653,9000000.0
2009-03-27 04:25:00,2.34725,2.34725,2.34675,2.34694,11000000.0
2009-03-27 04:26:00,2.34727,2.34727,2.34703,2.34726,7000000.0
2009-03-27 04:27:00,2.34725,2.34727,2.34704,2.34727,8000000.0
2009-03-27 04:28:00,2.3475,2.3475,2.3472,2.3472,7000000.0
2009-03-27 04:29:00,2.34699,2.34704,2.34674,2.34682,8000000.0
2009-03-27 04:30:00,2.34672,2.34672,2.34641,2.34658,9000000.0
2009-03-27 04:31:00,2.3466,2.34722,2.3466,2.34722,10000000.0
2009-03-27 04:32:00,2.34745,2.34778,2.34745,2.34774,8000000.0
2009-03-27 04:33:00,2.34741,2.34741,2.34725,2.34729,8000000.0
2009-03-27 04:34:00,2.34764,2.34781,2.34764,2.34775,7000000.0
2009-03-27 04:35:00,2.34775,2.34829,2.34774,2.34807,7000000.0
2009-03-27 04:36:00,2.34798,2.34811,2.34774,2.34774,8000000.0
2009-03-27 04:37:00,2.34741,2.34765,2.34741,2.34743,5000000.0
2009-03-27 04:38:00,2.34756,2.34825,2.34756,2.34794,9000000.0
2009-03-27 04:39:00,2.34786,2.34786,2.34721,2.34721,9000000.0
2009-03-27 04:40:00,2.34648,2.34662,2.34641,2.34641,7000000.0
2009-03-27 04:41:00,2.34656,2.34717,2.34654,2.34654,8000000.0
2009-03-27 04:42:00,2.3465,2.34659,2.34646,2.34646,7000000.0
2009-03-27 04:43:00,2.34637,2.34646,2.34596,2.34646,11000000.0
2009-03-27 04:44:00,2.34665,2.34811,2.34665,2.34811,9000000.0
2009-03-27 04:45:00,2.34834,2.34834,2.34812,2.3483,11000000.0
2009-03-27 04:46:00,2.34829,2.34829,2.34685,2.34685,7000000.0
2009-03-27 04:47:00,2.34651,2.34651,2.34614,2.34614,7000000.0
2009-03-27 04:48:00,2.34584,2.34589,2.34539,2.34539,7000000.0
2009-03-27 04:49:00,2.34618,2.3468,2.34618,2.3468,11000000.0
2009-03-27 04:50:00,2.34688,2.34716,2.34677,2.34716,9000000.0
2009-03-27 04:51:00,2.34705,2.34705,2.34682,2.347,7000000.0
2009-03-27 04:52:00,2.34727,2.34727,2.34675,2.34675,10000000.0
2009-03-27 04:53:00,2.34616,2.3474,2.34616,2.34666,9000000.0
2009-03-27 04:54:00,2.34701,2.34726,2.34701,2.34718,8000000.0
2009-03-27 04:55:00,2.34821,2.3485,2.34821,2.34842,8000000.0
2009-03-27 04:56:00,2.34847,2.34859,2.34847,2.34859,6000000.0
2009-03-27 04:57:00,2.3486,2.34934,2.3486,2.34934,8000000.0
2009-03-27 04:58:00,2.34934,2.34934,2.34896,2.34905,8000000.0
2009-03-27 04:59:00,2.3491,2.34935,2.34884,2.34884,8000000.0
2009-03-27 05:00:00,2.34874,2.34898,2.34874,2.34888,7000000.0
2009-03-27 05:01:00,2.34917,2.34973,2.34914,2.34973,9000000.0
2009-03-27 05:02:00,2.35003,2.35057,2.35003,2.35057,7000000.0
2009-03-27 05:03:00,2.35062,2.35123,2.35062,2.35123,7000000.0
2009-03-27 05:04:00,2.35102,2.35104,2.35055,2.35055,7000000.0
2009-03-27 05:05:00,2.35029,2.35079,2.35029,2.35079,5000000.0
2009-03-27 05:06:00,2.35069,2.35093,2.35027,2.35027,7000000.0
2009-03-27 05:07:00,2.35017,2.35117,2.35017,2.35117,8000000.0
2009-03-27 05:08:00,2.35184,2.35241,2.35158,2.35241,10000000.0
2009-03-27 05:09:00,2.35217,2.35268,2.35168,2.35268,7000000.0
2009-03-27 05:10:00,2.35268,2.35346,2.35268,2.35342,7000000.0
2009-03-27 05:11:00,2.35206,2.35211,2.35116,2.35141,8000000.0
2009-03-27 05:12:00,2.35112,2.3517,2.35112,2.35163,11000000.0
2009-03-27 05:13:00,2.35174,2.35174,2.35128,2.35157,8000000.0
2009-03-27 05:14:00,2.35172,2.35183,2.35156,2.3518,7000000.0
2009-03-27 05:15:00,2.3519,2.35196,2.35099,2.35099,7000000.0
2009-03-27 05:16:00,2.35072,2.35158,2.35059,2.35158,7000000.0
2009-03-27 05:17:00,2.35177,2.35266,2.35139,2.35266,7000000.0
2009-03-27 05:18:00,2.35306,2.35378,2.35306,2.35312,8000000.0
2009-03-27 05:19:00,2.35328,2.35328,2.35294,2.35298,7000000.0
2009-03-27 05:20:00,2.35328,2.35332,2.35295,2.35295,9000000.0
2009-03-27 05:21:00,2.353,2.35336,2.353,2.35322,8000000.0
2009-03-27 05:22:00,2.35368,2.35387,2.35368,2.35383,7000000.0
2009-03-27 05:23:00,2.35397,2.35399,2.35369,2.35369,10000000.0
2009-03-27 05:24:00,2.35405,2.35405,2.35381,2.35385,8000000.0
2009-03-27 05:25:00,2.35408,2.35408,2.35381,2.35393,7000000.0
2009-03-27 05:26:00,2.35501,2.35626,2.35501,2.35601,7000000.0
2009-03-27 05:27:00,2.3555,2.35607,2.3554,2.3554,8000000.0
2009-03-27 05:28:00,2.35543,2.35607,2.35538,2.356,9000000.0
2009-03-27 05:29:00,2.35769,2.35867,2.35769,2.35818,7000000.0
2009-03-27 05:30:00,2.35877,2.3595,2.35877,2.35919,10000000.0
2009-03-27 05:31:00,2.35909,2.35909,2.35842,2.35865,8000000.0
2009-03-27 05:32:00,2.35814,2.35814,2.35728,2.35733,8000000.0
2009-03-27 05:33:00,2.35631,2.35631,2.35547,2.35547,9000000.0
2009-03-27 05:34:00,2.35565,2.35601,2.35552,2.35601,8000000.0
2009-03-27 05:35:00,2.35594,2.35631,2.35584,2.35598,7000000.0
2009-03-27 05:36:00,2.35628,2.35631,2.35627,2.35629,5000000.0
2009-03-27 05:37:00,2.35609,2.35609,2.35541,2.35541,7000000.0
2009-03-27 05:38:00,2.35551,2.35573,2.35551,2.35569,9000000.0
2009-03-27 05:39:00,2.35632,2.35701,2.35625,2.35701,7000000.0
2009-03-27 05:40:00,2.3569,2.3569,2.35677,2.3569,7000000.0
2009-03-27 05:41:00,2.35669,2.35669,2.35626,2.35638,8000000.0
2009-03-27 05:42:00,2.3559,2.3559,2.35527,2.35527,7000000.0
2009-03-27 05:43:00,2.35454,2.35468,2.35442,2.35461,9000000.0
2009-03-27 05:44:00,2.3547,2.35473,2.35279,2.35473,8000000.0
2009-03-27 05:45:00,2.3546,2.3546,2.35355,2.35363,11000000.0
2009-03-27 05:46:00,2.3536,2.35445,2.3536,2.35445,7000000.0
2009-03-27 05:47:00,2.35465,2.35474,2.35459,2.35459,8000000.0
2009-03-27 05:48:00,2.35498,2.3554,2.35498,2.3554,9000000.0
2009-03-27 05:49:00,2.35537,2.35559,2.35535,2.35535,8000000.0
2009-03-27 05:50:00,2.35446,2.35462,2.35417,2.35462,9000000.0
2009-03-27 05:51:00,2.35471,2.35502,2.35431,2.35431,8000000.0
2009-03-27 05:52:00,2.35381,2.35442,2.35381,2.35442,8000000.0
2009-03-27 05:53:00,2.3545,2.35481,2.3545,2.35481,7000000.0
2009-03-27 05:54:00,2.35489,2.35503,2.35488,2.35501,10000000.0
2009-03-27 05:55:00,2.35498,2.355,2.35497,2.35499,5000000.0
2009-03-27 05:56:00,2.35512,2.35515,2.3541,2.35452,11000000.0
2009-03-27 05:57:00,2.35433,2.35521,2.3541,2.35517,8000000.0
2009-03-27 05:58:00,2.35517,2.35537,2.35483,2.35537,9000000.0
2009-03-27 05:59:00,2.35542,2.35542,2.35512,2.35516,10000000.0
2009-03-27 06:00:00,2.35511,2.35543,2.35511,2.35534,8000000.0
2009-03-27 06:01:00,2.35508,2.35508,2.35468,2.35468,7000000.0
2009-03-27 06:02:00,2.35484,2.35517,2.35484,2.35517,7000000.0
2009-03-27 06:03:00,2.3548,2.35519,2.3548,2.35519,8000000.0
2009-03-27 06:04:00,2.35517,2.35544,2.35517,2.35544,7000000.0
2009-03-27 06:05:00,2.35513,2.35513,2.35479,2.35492,7000000.0
2009-03-27 06:06:00,2.3549,2.35538,2.3549,2.35538,7000000.0
2009-03-27 06:07:00,2.3545,2.35533,2.35449,2.35533,7000000.0
2009-03-27 06:08:00,2.35551,2.35602,2.35551,2.35574,7000000.0
2009-03-27 06:09:00,2.35551,2.35551,2.35505,2.35505,8000000.0
2009-03-27 06:10:00,2.35478,2.35478,2.35449,2.35449,8000000.0
2009-03-27 06:11:00,2.3546,2.35476,2.3546,2.35476,8000000.0
2009-03-27 06:12:00,2.35458,2.35458,2.3544,2.35453,8000000.0
2009-03-27 06:13:00,2.3543,2.35488,2.35395,2.35486,8000000.0
2009-03-27 06:14:00,2.3545,2.35467,2.35448,2.35454,10000000.0
2009-03-27 06:15:00,2.35468,2.35475,2.35456,2.35456,8000000.0
2009-03-27 06:16:00,2.35475,2.355,2.35475,2.35489,11000000.0
2009-03-27 06:17:00,2.35467,2.35467,2.35431,2.35431,7000000.0
2009-03-27 06:18:00,2.35409,2.35415,2.35397,2.3541,9000000.0
2009-03-27 06:19:00,2.35372,2.35416,2.35372,2.35416,7000000.0
2009-03-27 06:20:00,2.35349,2.35359,2.35348,2.35358,9000000.0
2009-03-27 06:21:00,2.35412,2.35485,2.35411,2.35485,8000000.0
2009-03-27 06:22:00,2.35504,2.35504,2.35477,2.35477,8000000.0
2009-03-27 06:23:00,2.35482,2.35504,2.35478,2.35486,8000000.0
2009-03-27 06:24:00,2.35573,2.35573,2.3554,2.35546,11000000.0
2009-03-27 06:25:00,2.35565,2.35583,2.35558,2.35583,11000000.0
2009-03-27 06:26:00,2.35572,2.35694,2.35572,2.35694,11000000.0
2009-03-27 06:27:00,2.35664,2.35664,2.35587,2.35633,7000000.0
2009-03-27 06:28:00,2.35684,2.35691,2.35676,2.35685,8000000.0
2009-03-27 06:29:00,2.35691,2.35702,2.35686,2.35688,8000000.0
2009-03-27 06:30:00,2.35677,2.35677,2.35562,2.35562,8000000.0
2009-03-27 06:31:00,2.3552,2.35572,2.35516,2.35572,7000000.0
2009-03-27 06:32:00,2.35589,2.35607,2.3556,2.35599,7000000.0
2009-03-27 06:33:00,2.35588,2.35604,2.35561,2.35561,7000000.0
2009-03-27 06:34:00,2.35552,2.35574,2.35515,2.3553,7000000.0
2009-03-27 06:35:00,2.35538,2.35584,2.35538,2.35574,8000000.0
2009-03-27 06:36:00,2.35585,2.35585,2.35566,2.35576,7000000.0
2009-03-27 06:37:00,2.35582,2.35608,2.35581,2.35581,10000000.0
2009-03-27 06:38:00,2.35588,2.35591,2.35496,2.35521,10000000.0
2009-03-27 06:39:00,2.35563,2.3558,2.35563,2.35572,5000000.0
2009-03-27 06:40:00,2.35628,2.35628,2.35497,2.35497,9000000.0
2009-03-27 06:41:00,2.35613,2.35686,2.35613,2.35686,7000000.0
2009-03-27 06:42:00,2.35635,2.3568,2.35632,2.3568,8000000.0
2009-03-27 06:43:00,2.35643,2.35715,2.35643,2.35715,7000000.0
2009-03-27 06:44:00,2.35687,2.35687,2.35665,2.35677,8000000.0
2009-03-27 06:45:00,2.35685,2.35713,2.35672,2.35713,8000000.0
2009-03-27 06:46:00,2.35738,2.35776,2.35731,2.35776,10000000.0
2009-03-27 06:47:00,2.35743,2.35764,2.35737,2.35737,8000000.0
2009-03-27 06:48:00,2.35708,2.35713,2.3568,2.3568,7000000.0
2009-03-27 06:49:00,2.35664,2.35721,2.35655,2.35721,8000000.0
2009-03-27 06:50:00,2.35755,2.35801,2.35755,2.35766,10000000.0
2009-03-27 06:51:00,2.35753,2.35837,2.35753,2.35824,10000000.0
2009-03-27 06:52:00,2.35821,2.35821,2.35773,2.35773,8000000.0
2009-03-27 06:53:00,2.35745,2.35745,2.35694,2.35694,8000000.0
2009-03-27 06:54:00,2.35686,2.35704,2.35681,2.35688,8000000.0
2009-03-27 06:55:00,2.35651,2.35712,2.35651,2.35711,7000000.0
2009-03-27 06:56:00,2.35745,2.35745,2.35605,2.35605,8000000.0
2009-03-27 06:57:00,2.35612,2.35629,2.35612,2.35628,7000000.0
2009-03-27 06:58:00,2.35629,2.35633,2.35618,2.3563,7000000.0
2009-03-27 06:59:00,2.35646,2.35673,2.35646,2.35673,7000000.0
2009-03-27 07:00:00,2.35712,2.35823,2.35712,2.35823,7000000.0
2009-03-27 07:01:00,2.35832,2.35832,2.35791,2.35824,5000000.0
2009-03-27 07:02:00,2.35883,2.35915,2.35883,2.35904,9000000.0
2009-03-27 07:03:00,2.35898,2.35898,2.35843,2.35847,7000000.0
2009-03-27 07:04:00,2.3584,2.35848,2.35835,2.35847,8000000.0
2009-03-27 07:05:00,2.35796,2.35801,2.35787,2.35795,11000000.0
2009-03-27 07:06:00,2.35779,2.35808,2.35771,2.35807,11000000.0
2009-03-27 07:07:00,2.35794,2.35861,2.35794,2.35861,11000000.0
2009-03-27 07:08:00,2.35906,2.35921,2.35848,2.35886,9000000.0
2009-03-27 07:09:00,2.35912,2.35924,2.35903,2.35918,8000000.0
2009-03-27 07:10:00,2.35889,2.35889,2.35858,2.35887,7000000.0
2009-03-27 07:11:00,2.35944,2.36084,2.35944,2.36084,10000000.0
2009-03-27 07:12:00,2.35986,2.3601,2.35986,2.36009,7000000.0
2009-03-27 07:13:00,2.36049,2.36049,2.36012,2.36012,8000000.0
2009-03-27 07:14:00,2.35993,2.36003,2.3598,2.36003,7000000.0
2009-03-27 07:15:00,2.36015,2.36044,2.36009,2.36012,10000000.0
2009-03-27 07:16:00,2.36007,2.36093,2.36007,2.36093,8000000.0
2009-03-27 07:17:00,2.36125,2.36167,2.36125,2.36167,11000000.0
2009-03-27 07:18:00,2.3617,2.3619,2.3617,2.3619,8000000.0
2009-03-27 07:19:00,2.36183,2.36188,2.36173,2.36173,8000000.0
2009-03-27 07:20:00,2.36164,2.36218,2.36164,2.36194,9000000.0
2009-03-27 07:21:00,2.3619,2.36211,2.3619,2.36209,10000000.0
2009-03-27 07:22:00,2.36202,2.36218,2.36196,2.36218,11000000.0
2009-03-27 07:23:00,2.36208,2.36208,2.36176,2.36176,7000000.0
2009-03-27 07:24:00,2.36182,2.36195,2.36165,2.3617,9000000.0
2009-03-27 07:25:00,2.36201,2.36263,2.36201,2.36222,8000000.0
2009-03-27 07:26:00,2.36194,2.36194,2.36168,2.36179,7000000.0
2009-03-27 07:27:00,2.36201,2.3623,2.36201,2.36228,7000000.0
2009-03-27 07:28:00,2.36211,2.36211,2.36167,2.36169,7000000.0
2009-03-27 07:29:00,2.36124,2.36124,2.36087,2.36101,8000000.0
2009-03-27 07:30:00,2.36106,2.36106,2.3609,2.36097,8000000.0
2009-03-27 07:31:00,2.36089,2.36099,2.36086,2.36092,7000000.0
2009-03-27 07:32:00,2.36063,2.36063,2.3603,2.36041,5000000.0
2009-03-27 07:33:00,2.36011,2.36076,2.36011,2.3606,8000000.0
2009-03-27 07:34:00,2.35997,2.3601,2.35845,2.35845,11000000.0
2009-03-27 07:35:00,2.35872,2.35918,2.35871,2.35918,8000000.0
2009-03-27 07:36:00,2.35877,2.35877,2.35834,2.3586,7000000.0
2009-03-27 07:37:00,2.35846,2.35851,2.35835,2.35851,7000000.0
2009-03-27 07:38:00,2.35859,2.35859,2.35779,2.35817,11000000.0
2009-03-27 07:39:00,2.35861,2.35861,2.35843,2.35852,7000000.0
2009-03-27 07:40:00,2.35847,2.3586,2.35842,2.35842,8000000.0
2009-03-27 07:41:00,2.35846,2.35846,2.35815,2.35815,9000000.0
2009-03-27 07:42:00,2.35811,2.35811,2.35781,2.35781,11000000.0
2009-03-27 07:43:00,2.35813,2.35871,2.35813,2.35819,7000000.0
2009-03-27 07:44:00,2.35841,2.35879,2.35841,2.35879,7000000.0
2009-03-27 07:45:00,2.35858,2.35872,2.35853,2.35872,6000000.0
2009-03-27 07:46:00,2.35909,2.35909,2.35869,2.35906,10000000.0
2009-03-27 07:47:00,2.35907,2.35907,2.35894,2.359,7000000.0
2009-03-27 07:48:00,2.35847,2.35857,2.35839,2.35839,8000000.0
2009-03-27 07:49:00,2.35864,2.35992,2.35864,2.359,8000000.0
2009-03-27 07:50:00,2.35796,2.35862,2.35796,2.3583,7000000.0
2009-03-27 07:51:00,2.35812,2.35812,2.35775,2.35775,8000000.0
2009-03-27 07:52:00,2.35751,2.35769,2.35751,2.35765,10000000.0
2009-03-27 07:53:00,2.35816,2.35816,2.35737,2.35771,11000000.0
2009-03-27 07:54:00,2.35781,2.35787,2.35762,2.35778,9000000.0
2009-03-27 07:55:00,2.35811,2.35925,2.35811,2.35925,9000000.0
2009-03-27 07:56:00,2.35952,2.35955,2.35917,2.35917,9000000.0
2009-03-27 07:57:00,2.3583,2.35903,2.3583,2.35897,7000000.0
2009-03-27 07:58:00,2.35889,2.35895,2.35859,2.35895,7000000.0
2009-03-27 07:59:00,2.35914,2.35972,2.35914,2.35972,7000000.0
2009-03-27 08:00:00,2.35961,2.35973,2.3595,2.35973,8000000.0
2009-03-27 08:01:00,2.35994,2.3603,2.35994,2.36016,10000000.0
2009-03-27 08:02:00,2.36003,2.36004,2.35992,2.36004,7000000.0
2009-03-27 08:03:00,2.35996,2.36023,2.35961,2.36023,8000000.0
2009-03-27 08:04:00,2.36071,2.36095,2.35997,2.35997,8000000.0
2009-03-27 08:05:00,2.35936,2.35983,2.35936,2.35983,8000000.0
2009-03-27 08:06:00,2.36004,2.36007,2.35964,2.35964,7000000.0
2009-03-27 08:07:00,2.35962,2.35984,2.35944,2.35984,7000000.0
2009-03-27 08:08:00,2.35983,2.35986,2.35972,2.35977,7000000.0
2009-03-27 08:09:00,2.35993,2.36006,2.35972,2.3598,7000000.0
2009-03-27 08:10:00,2.35985,2.35992,2.35959,2.35961,7000000.0
2009-03-27 08:11:00,2.35955,2.35973,2.35946,2.35973,8000000.0
2009-03-27 08:12:00,2.35978,2.35984,2.35968,2.3598,9000000.0
2009-03-27 08:13:00,2.35975,2.35985,2.35972,2.35977,7000000.0
2009-03-27 08:14:00,2.35972,2.36015,2.35972,2.36015,9000000.0
2009-03-27 08:15:00,2.36002,2.36009,2.35991,2.35991,8000000.0
2009-03-27 08:16:00,2.35983,2.35983,2.35946,2.35955,11000000.0
2009-03-27 08:17:00,2.35952,2.35984,2.35952,2.3598,7000000.0
2009-03-27 08:18:00,2.35995,2.36001,2.35968,2.36001,9000000.0
2009-03-27 08:19:00,2.36005,2.36021,2.35963,2.36021,7000000.0
2009-03-27 08:20:00,2.36116,2.36152,2.35982,2.36152,8000000.0
2009-03-27 08:21:00,2.3601,2.36019,2.35996,2.36007,8000000.0
2009-03-27 08:22:00,2.36012,2.36085,2.36012,2.36055,8000000.0
2009-03-27 08:23:00,2.36062,2.36078,2.36049,2.36049,7000000.0
2009-03-27 08:24:00,2.36031,2.36036,2.36023,2.36023,7000000.0
2009-03-27 08:25:00,2.36006,2.36069,2.36006,2.36016,8000000.0
2009-03-27 08:26:00,2.35992,2.36134,2.35992,2.3613,7000000.0
2009-03-27 08:27:00,2.362,2.36245,2.36198,2.36245,10000000.0
2009-03-27 08:28:00,2.36218,2.36218,2.36014,2.36069,7000000.0
2009-03-27 08:29:00,2.36084,2.36103,2.36077,2.36096,10000000.0
2009-03-27 08:30:00,2.3614,2.36182,2.3614,2.36178,7000000.0
2009-03-27 08:31:00,2.36206,2.3622,2.36169,2.36169,10000000.0
2009-03-27 08:32:00,2.36103,2.36165,2.36103,2.36128,8000000.0
2009-03-27 08:33:00,2.36109,2.36125,2.36109,2.36125,7000000.0
2009-03-27 08:34:00,2.36118,2.36118,2.36091,2.36102,9000000.0
2009-03-27 08:35:00,2.36121,2.36174,2.36121,2.36174,9000000.0
2009-03-27 08:36:00,2.36168,2.36168,2.36143,2.36149,8000000.0
2009-03-27 08:37:00,2.36131,2.36131,2.36106,2.36119,9000000.0
2009-03-27 08:38:00,2.36096,2.36162,2.36096,2.36162,10000000.0
2009-03-27 08:39:00,2.36122,2.36151,2.36122,2.36124,11000000.0
2009-03-27 08:40:00,2.36228,2.36271,2.36228,2.36271,8000000.0
2009-03-27 08:41:00,2.36278,2.36291,2.36147,2.36147,11000000.0
2009-03-27 08:42:00,2.36134,2.36153,2.36064,2.36064,10000000.0
2009-03-27 08:43:00,2.36056,2.36121,2.36056,2.36121,8000000.0
2009-03-27 08:44:00,2.36086,2.36086,2.36021,2.36021,10000000.0
2009-03-27 08:45:00,2.3602,2.36027,2.36007,2.36012,8000000.0
2009-03-27 08:46:00,2.36007,2.36169,2.35961,2.36169,6000000.0
2009-03-27 08:47:00,2.36144,2.36171,2.36118,2.36171,7000000.0
2009-03-27 08:48:00,2.36202,2.36252,2.36193,2.36252,10000000.0
2009-03-27 08:49:00,2.36234,2.36234,2.36194,2.3623,11000000.0
2009-03-27 08:50:00,2.36092,2.36092,2.36017,2.36018,7000000.0
2009-03-27 08:51:00,2.36012,2.36136,2.36012,2.36136,8000000.0
2009-03-27 08:52:00,2.36112,2.36112,2.36072,2.3608,9000000.0
2009-03-27 08:53:00,2.36113,2.3615,2.36088,2.3615,8000000.0
2009-03-27 08:54:00,2.36155,2.36164,2.36144,2.36151,8000000.0
2009-03-27 08:55:00,2.36147,2.36147,2.36106,2.36143,8000000.0
2009-03-27 08:56:00,2.3618,2.36194,2.36154,2.36194,7000000.0
2009-03-27 08:57:00,2.36237,2.36237,2.36173,2.36173,8000000.0
2009-03-27 08:58:00,2.36151,2.36151,2.36132,2.36148,7000000.0
2009-03-27 08:59:00,2.36144,2.36151,2.3614,2.3614,7000000.0
2009-03-27 09:00:00,2.35991,2.35991,2.35936,2.35986,8000000.0
2009-03-27 09:01:00,2.35979,2.35989,2.35965,2.35989,9000000.0
2009-03-27 09:02:00,2.36001,2.36054,2.36001,2.36054,10000000.0
2009-03-27 09:03:00,2.36051,2.36051,2.35976,2.35976,7000000.0
2009-03-27 09:04:00,2.35939,2.36133,2.35939,2.36133,7000000.0
2009-03-27 09:05:00,2.36172,2.36394,2.36172,2.36394,7000000.0
2009-03-27 09:06:00,2.36469,2.36469,2.36422,2.36422,11000000.0
2009-03-27 09:07:00,2.36441,2.3658,2.36441,2.3658,8000000.0
2009-03-27 09:08:00,2.36595,2.36625,2.36592,2.36625,8000000.0
2009-03-27 09:09:00,2.36582,2.36589,2.36486,2.36509,11000000.0
2009-03-27 09:10:00,2.36449,2.36483,2.36403,2.36467,7000000.0
2009-03-27 09:11:00,2.36417,2.36417,2.36356,2.36356,9000000.0
2009-03-27 09:12:00,2.36313,2.36343,2.36313,2.36335,8000000.0
2009-03-27 09:13:00,2.36375,2.36383,2.36296,2.36296,9000000.0
2009-03-27 09:14:00,2.36223,2.36323,2.36223,2.36291,11000000.0
2009-03-27 09:15:00,2.36327,2.36338,2.36301,2.36301,7000000.0
2009-03-27 09:16:00,2.36284,2.36284,2.36255,2.36261,8000000.0
2009-03-27 09:17:00,2.36311,2.36328,2.36279,2.36279,11000000.0
2009-03-27 09:18:00,2.36275,2.36275,2.36256,2.36256,8000000.0
2009-03-27 09:19:00,2.36262,2.36314,2.36262,2.36314,7000000.0
2009-03-27 09:20:00,2.36303,2.36303,2.36247,2.363,7000000.0
2009-03-27 09:21:00,2.36421,2.36509,2.36421,2.36486,8000000.0
2009-03-27 09:22:00,2.36496,2.36496,2.36455,2.36462,8000000.0
2009-03-27 09:23:00,2.36422,2.36457,2.36422,2.36457,7000000.0
2009-03-27 09:24:00,2.36473,2.36529,2.36462,2.36462,8000000.0
2009-03-27 09:25:00,2.36439,2.36444,2.36416,2.36416,7000000.0
2009-03-27 09:26:00,2.3647,2.36587,2.3647,2.36587,11000000.0
2009-03-27 09:27:00,2.36586,2.36586,2.36505,2.36526,11000000.0
2009-03-27 09:28:00,2.36493,2.36495,2.36465,2.36485,9000000.0
2009-03-27 09:29:00,2.36487,2.36499,2.36418,2.36499,8000000.0
2009-03-27 09:30:00,2.36486,2.36486,2.36357,2.36368,7000000.0
2009-03-27 09:31:00,2.36408,2.36441,2.36388,2.36397,7000000.0
2009-03-27 09:32:00,2.36252,2.36351,2.3624,2.36351,7000000.0
2009-03-27 09:33:00,2.36393,2.36416,2.3635,2.3635,8000000.0
2009-03-27 09:34:00,2.36399,2.36399,2.36285,2.36343,7000000.0
2009-03-27 09:35:00,2.3634,2.3634,2.3628,2.36305,10000000.0
2009-03-27 09:36:00,2.36283,2.36384,2.36255,2.36384,8000000.0
2009-03-27 09:37:00,2.36416,2.36504,2.36416,2.36457,11000000.0
2009-03-27 09:38:00,2.3642,2.36449,2.36244,2.36449,11000000.0
2009-03-27 09:39:00,2.36459,2.36478,2.36426,2.36426,7000000.0
2009-03-27 09:40:00,2.36468,2.36504,2.36468,2.365,9000000.0
2009-03-27 09:41:00,2.36539,2.36548,2.36518,2.36518,8000000.0
2009-03-27 09:42:00,2.36479,2.36488,2.36404,2.36404,10000000.0
2009-03-27 09:43:00,2.36414,2.36453,2.3641,2.36453,11000000.0
2009-03-27 09:44:00,2.36452,2.36452,2.36416,2.36443,8000000.0
2009-03-27 09:45:00,2.36437,2.36496,2.36437,2.36496,6000000.0
2009-03-27 09:46:00,2.36512,2.36512,2.36448,2.36465,11000000.0
2009-03-27 09:47:00,2.36449,2.36463,2.36445,2.36458,9000000.0
2009-03-27 09:48:00,2.36444,2.36451,2.36444,2.36446,7000000.0
2009-03-27 09:49:00,2.36356,2.364,2.36338,2.364,11000000.0
2009-03-27 09:50:00,2.36419,2.36459,2.36385,2.36459,8000000.0
2009-03-27 09:51:00,2.3649,2.3654,2.36471,2.3654,8000000.0
2009-03-27 09:52:00,2.36479,2.365,2.36474,2.365,8000000.0
2009-03-27 09:53:00,2.3645,2.36473,2.36425,2.36425,10000000.0
2009-03-27 09:54:00,2.36432,2.3645,2.36397,2.36397,10000000.0
2009-03-27 09:55:00,2.36445,2.36492,2.36445,2.36492,8000000.0
2009-03-27 09:56:00,2.36453,2.36453,2.36378,2.36378,10000000.0
2009-03-27 09:57:00,2.36287,2.3629,2.36208,2.36208,8000000.0
2009-03-27 09:58:00,2.36248,2.36343,2.36248,2.36343,8000000.0
2009-03-27 09:59:00,2.36388,2.36404,2.36382,2.36394,10000000.0
2009-03-27 10:00:00,2.3643,2.36494,2.3643,2.36455,10000000.0
2009-03-27 10:01:00,2.36485,2.36485,2.36447,2.36454,10000000.0
2009-03-27 10:02:00,2.36453,2.36457,2.36442,2.36457,10000000.0
2009-03-27 10:03:00,2.36471,2.36474,2.36433,2.36433,7000000.0
2009-03-27 10:04:00,2.36406,2.36406,2.36325,2.36325,7000000.0
2009-03-27 10:05:00,2.363,2.36401,2.363,2.36401,11000000.0
2009-03-27 10:06:00,2.36446,2.36446,2.36384,2.36433,7000000.0
2009-03-27 10:07:00,2.36446,2.36446,2.36397,2.36429,7000000.0
2009-03-27 10:08:00,2.36456,2.36476,2.36382,2.36382,7000000.0
2009-03-27 10:09:00,2.36368,2.36384,2.36341,2.36341,7000000.0
2009-03-27 10:10:00,2.36336,2.36349,2.36324,2.36332,7000000.0
2009-03-27 10:11:00,2.36273,2.36302,2.36262,2.36262,7000000.0
2009-03-27 10:12:00,2.36247,2.36247,2.36207,2.36227,8000000.0
2009-03-27 10:13:00,2.36205,2.36217,2.36201,2.36217,8000000.0
2009-03-27 10:14:00,2.36194,2.36194,2.36164,2.36172,7000000.0
2009-03-27 10:15:00,2.36185,2.36217,2.3618,2.36217,10000000.0
2009-03-27 10:16:00,2.3622,2.36237,2.36216,2.3623,7000000.0
2009-03-27 10:17:00,2.36226,2.36226,2.3621,2.36223,11000000.0
2009-03-27 10:18:00,2.36198,2.36245,2.36198,2.36245,8000000.0
2009-03-27 10:19:00,2.36219,2.36219,2.36109,2.36112,9000000.0
2009-03-27 10:20:00,2.36103,2.36103,2.36083,2.36097,7000000.0
2009-03-27 10:21:00,2.36115,2.36138,2.36115,2.36129,8000000.0
2009-03-27 10:22:00,2.36007,2.36007,2.35978,2.36003,7000000.0
2009-03-27 10:23:00,2.35995,2.35995,2.35827,2.35831,7000000.0
2009-03-27 10:24:00,2.35696,2.35696,2.35585,2.35616,7000000.0
2009-03-27 10:25:00,2.35573,2.35625,2.35544,2.35625,9000000.0
2009-03-27 10:26:00,2.35703,2.35703,2.35646,2.35662,11000000.0
2009-03-27 10:27:00,2.35742,2.35747,2.35692,2.35706,8000000.0
2009-03-27 10:28:00,2.35645,2.35688,2.35638,2.35688,9000000.0
2009-03-27 10:29:00,2.35707,2.35707,2.35648,2.35648,8000000.0
2009-03-27 10:30:00,2.35649,2.35721,2.35649,2.35721,8000000.0
2009-03-27 10:31:00,2.3572,2.35739,2.35713,2.35721,7000000.0
2009-03-27 10:32:00,2.3573,2.35832,2.3573,2.35832,9000000.0
2009-03-27 10:33:00,2.35851,2.35863,2.35845,2.35845,7000000.0
2009-03-27 10:34:00,2.35858,2.35892,2.35845,2.35848,7000000.0
2009-03-27 10:35:00,2.35844,2.35881,2.35844,2.35869,7000000.0
2009-03-27 10:36:00,2.35881,2.35886,2.35867,2.35876,8000000.0
2009-03-27 10:37:00,2.35817,2.35832,2.35806,2.35809,8000000.0
2009-03-27 10:38:00,2.3582,2.36303,2.3582,2.36303,10000000.0
2009-03-27 10:39:00,2.36162,2.36162,2.36085,2.36102,8000000.0
2009-03-27 10:40:00,2.36105,2.36142,2.36105,2.36142,7000000.0
2009-03-27 10:41:00,2.36149,2.36167,2.36115,2.36148,9000000.0
2009-03-27 10:42:00,2.36145,2.36145,2.36115,2.36126,7000000.0
2009-03-27 10:43:00,2.36208,2.36209,2.36175,2.36205,10000000.0
2009-03-27 10:44:00,2.36144,2.36201,2.36132,2.36201,7000000.0
2009-03-27 10:45:00,2.36279,2.36305,2.36269,2.36269,8000000.0
2009-03-27 10:46:00,2.36226,2.36257,2.36226,2.36245,8000000.0
2009-03-27 10:47:00,2.36231,2.36257,2.36231,2.36244,7000000.0
2009-03-27 10:48:00,2.36261,2.36261,2.36239,2.36239,8000000.0
2009-03-27 10:49:00,2.3622,2.36233,2.36207,2.36233,9000000.0
2009-03-27 10:50:00,2.36235,2.36249,2.3621,2.36249,8000000.0
2009-03-27 10:51:00,2.36263,2.36291,2.36242,2.36291,9000000.0
2009-03-27 10:52:00,2.36297,2.36297,2.36271,2.36286,8000000.0
2009-03-27 10:53:00,2.36258,2.36258,2.3617,2.3617,9000000.0
2009-03-27 10:54:00,2.36179,2.36221,2.36179,2.36221,10000000.0
2009-03-27 10:55:00,2.36223,2.36235,2.36223,2.36223,7000000.0
2009-03-27 10:56:00,2.36177,2.36177,2.35935,2.36138,7000000.0
2009-03-27 10:57:00,2.36151,2.36166,2.36129,2.36129,8000000.0
2009-03-27 10:58:00,2.3617,2.36211,2.36165,2.36211,7000000.0
2009-03-27 10:59:00,2.36169,2.36188,2.36152,2.36165,11000000.0
2009-03-27 11:00:00,2.36229,2.36297,2.36156,2.36156,7000000.0
2009-03-27 11:01:00,2.36308,2.36335,2.36297,2.36335,8000000.0
2009-03-27 11:02:00,2.36332,2.36348,2.36323,2.36348,7000000.0
2009-03-27 11:03:00,2.36309,2.36349,2.36309,2.36349,11000000.0
2009-03-27 11:04:00,2.36223,2.36236,2.36221,2.36225,11000000.0
2009-03-27 11:05:00,2.36122,2.36149,2.36042,2.36149,7000000.0
2009-03-27 11:06:00,2.36156,2.36156,2.36125,2.3615,8000000.0
2009-03-27 11:07:00,2.36131,2.36131,2.36025,2.36025,7000000.0
2009-03-27 11:08:00,2.36033,2.36034,2.35993,2.36034,9000000.0
2009-03-27 11:09:00,2.36067,2.36089,2.36055,2.36055,8000000.0
2009-03-27 11:10:00,2.36081,2.36081,2.35943,2.35943,8000000.0
2009-03-27 11:11:00,2.3595,2.35955,2.35885,2.35907,10000000.0
2009-03-27 11:12:00,2.35864,2.35912,2.35861,2.35894,7000000.0
2009-03-27 11:13:00,2.35894,2.3592,2.35852,2.35852,11000000.0
2009-03-27 11:14:00,2.35781,2.35781,2.3575,2.35769,11000000.0
2009-03-27 11:15:00,2.3566,2.3566,2.35609,2.35609,7000000.0
2009-03-27 11:16:00,2.35636,2.35703,2.35634,2.35703,7000000.0
2009-03-27 11:17:00,2.35685,2.35685,2.35655,2.35662,7000000.0
2009-03-27 11:18:00,2.35618,2.3562,2.35571,2.3562,10000000.0
2009-03-27 11:19:00,2.35631,2.35672,2.35608,2.35672,11000000.0
2009-03-27 11:20:00,2.35649,2.35671,2.35635,2.35671,8000000.0
2009-03-27 11:21:00,2.35663,2.35666,2.35621,2.35621,7000000.0
2009-03-27 11:22:00,2.35659,2.35749,2.35659,2.35747,8000000.0
2009-03-27 11:23:00,2.35775,2.35791,2.35755,2.35755,8000000.0
2009-03-27 11:24:00,2.35544,2.35568,2.35426,2.35426,7000000.0
2009-03-27 11:25:00,2.3548,2.35559,2.3548,2.355,8000000.0
2009-03-27 11:26:00,2.35371,2.35402,2.35363,2.354,11000000.0
2009-03-27 11:27:00,2.35436,2.35498,2.35436,2.35498,8000000.0
2009-03-27 11:28:00,2.35416,2.35416,2.3528,2.3528,7000000.0
2009-03-27 11:29:00,2.35238,2.35238,2.35169,2.35169,8000000.0
2009-03-27 11:30:00,2.352,2.35278,2.352,2.35268,7000000.0
2009-03-27 11:31:00,2.3524,2.3524,2.35132,2.35132,11000000.0
2009-03-27 11:32:00,2.35057,2.35321,2.35057,2.35321,11000000.0
2009-03-27 11:33:00,2.35301,2.35301,2.35214,2.35214,7000000.0
2009-03-27 11:34:00,2.35259,2.35293,2.35259,2.3529,7000000.0
2009-03-27 11:35:00,2.35298,2.35345,2.35298,2.35345,10000000.0
2009-03-27 11:36:00,2.35222,2.3526,2.35222,2.35255,8000000.0
2009-03-27 11:37:00,2.35312,2.35329,2.35225,2.35225,8000000.0
2009-03-27 11:38:00,2.35271,2.35386,2.35271,2.35386,9000000.0
2009-03-27 11:39:00,2.35324,2.35337,2.35302,2.35324,9000000.0
2009-03-27 11:40:00,2.35332,2.35332,2.35129,2.35129,11000000.0
2009-03-27 11:41:00,2.35132,2.35132,2.35055,2.35108,11000000.0
2009-03-27 11:42:00,2.35081,2.351,2.35044,2.35094,11000000.0
2009-03-27 11:43:00,2.35072,2.35072,2.35046,2.35062,7000000.0
2009-03-27 11:44:00,2.35071,2.35071,2.35029,2.35034,7000000.0
2009-03-27 11:45:00,2.35007,2.35028,2.34992,2.34992,11000000.0
2009-03-27 11:46:00,2.35024,2.35064,2.35024,2.35047,7000000.0
2009-03-27 11:47:00,2.3506,2.35093,2.3506,2.35085,9000000.0
2009-03-27 11:48:00,2.35097,2.35097,2.34996,2.35041,10000000.0
2009-03-27 11:49:00,2.34958,2.34958,2.34931,2.34935,7000000.0
2009-03-27 11:50:00,2.34915,2.34929,2.34879,2.34879,7000000.0
2009-03-27 11:51:00,2.34895,2.34937,2.34883,2.34937,8000000.0
2009-03-27 11:52:00,2.34933,2.34933,2.34871,2.34871,10000000.0
2009-03-27 11:53:00,2.34873,2.34994,2.34873,2.34994,10000000.0
2009-03-27 11:54:00,2.35038,2.35045,2.35022,2.35045,9000000.0
2009-03-27 11:55:00,2.34973,2.34974,2.34909,2.34925,8000000.0
2009-03-27 11:56:00,2.34882,2.34888,2.34846,2.34846,11000000.0
2009-03-27 11:57:00,2.34868,2.34873,2.34773,2.34773,8000000.0
2009-03-27 11:58:00,2.34778,2.3481,2.34772,2.34809,9000000.0
2009-03-27 11:59:00,2.34786,2.34786,2.3476,2.34772,7000000.0
2009-03-27 12:00:00,2.34838,2.34971,2.34838,2.34971,7000000.0
2009-03-27 12:01:00,2.35031,2.35031,2.34921,2.34921,10000000.0
2009-03-27 12:02:00,2.34899,2.34937,2.34887,2.34937,10000000.0
2009-03-27 12:03:00,2.34893,2.34893,2.34863,2.34874,7000000.0
2009-03-27 12:04:00,2.34877,2.34877,2.34816,2.34816,9000000.0
2009-03-27 12:05:00,2.34837,2.34882,2.34813,2.34882,11000000.0
2009-03-27 12:06:00,2.34903,2.34946,2.34878,2.34923,7000000.0
2009-03-27 12:07:00,2.34951,2.3501,2.34951,2.3501,7000000.0
2009-03-27 12:08:00,2.34975,2.34998,2.34855,2.34855,9000000.0
2009-03-27 12:09:00,2.34773,2.34792,2.34693,2.34693,8000000.0
2009-03-27 12:10:00,2.346,2.346,2.34544,2.34544,8000000.0
2009-03-27 12:11:00,2.34508,2.34542,2.34508,2.34529,7000000.0
2009-03-27 12:12:00,2.34499,2.34499,2.34417,2.34424,7000000.0
2009-03-27 12:13:00,2.34398,2.34398,2.34225,2.34259,10000000.0
2009-03-27 12:14:00,2.34156,2.34156,2.33888,2.33888,8000000.0
2009-03-27 12:15:00,2.33784,2.33784,2.33602,2.3366,8000000.0
2009-03-27 12:16:00,2.33735,2.33857,2.33735,2.33848,8000000.0
2009-03-27 12:17:00,2.33889,2.33919,2.33884,2.33884,8000000.0
2009-03-27 12:18:00,2.33827,2.33999,2.33827,2.33979,11000000.0
2009-03-27 12:19:00,2.33889,2.33957,2.33873,2.33873,9000000.0
2009-03-27 12:20:00,2.33906,2.33906,2.33853,2.33857,10000000.0
2009-03-27 12:21:00,2.33786,2.33872,2.33654,2.33654,7000000.0
2009-03-27 12:22:00,2.3392,2.34043,2.3392,2.33989,8000000.0
2009-03-27 12:23:00,2.33969,2.3399,2.33936,2.3399,7000000.0
2009-03-27 12:24:00,2.34002,2.34066,2.3399,2.34066,7000000.0
2009-03-27 12:25:00,2.34081,2.34136,2.34002,2.34136,9000000.0
2009-03-27 12:26:00,2.34143,2.34143,2.34007,2.34007,8000000.0
2009-03-27 12:27:00,2.33951,2.33951,2.33765,2.33827,10000000.0
2009-03-27 12:28:00,2.33882,2.33907,2.33813,2.33907,9000000.0
2009-03-27 12:29:00,2.33924,2.33938,2.33879,2.33887,9000000.0
2009-03-27 12:30:00,2.33894,2.3394,2.33894,2.33939,7000000.0
2009-03-27 12:31:00,2.3391,2.34016,2.3391,2.34016,11000000.0
2009-03-27 12:32:00,2.34094,2.34132,2.34093,2.34093,7000000.0
2009-03-27 12:33:00,2.34097,2.34107,2.34031,2.34031,7000000.0
2009-03-27 12:34:00,2.34104,2.34133,2.34067,2.34067,7000000.0
2009-03-27 12:35:00,2.34047,2.34059,2.34027,2.34027,8000000.0
2009-03-27 12:36:00,2.34015,2.34019,2.3397,2.3397,8000000.0
2009-03-27 12:37:00,2.33985,2.34032,2.33968,2.33968,9000000.0
2009-03-27 12:38:00,2.33982,2.34048,2.33982,2.34008,8000000.0
2009-03-27 12:39:00,2.33995,2.34009,2.33954,2.33954,9000000.0
2009-03-27 12:40:00,2.33943,2.33957,2.33914,2.33918,7000000.0
2009-03-27 12:41:00,2.33876,2.33885,2.33872,2.33878,8000000.0
2009-03-27 12:42:00,2.33879,2.3393,2.33846,2.3393,9000000.0
2009-03-27 12:43:00,2.34011,2.34041,2.3399,2.34034,9000000.0
2009-03-27 12:44:00,2.34065,2.34065,2.33998,2.34017,8000000.0
2009-03-27 12:45:00,2.34046,2.34046,2.34006,2.34032,10000000.0
2009-03-27 12:46:00,2.3409,2.34178,2.3409,2.34177,9000000.0
2009-03-27 12:47:00,2.34147,2.34168,2.34146,2.34166,10000000.0
2009-03-27 12:48:00,2.34166,2.3419,2.34141,2.34141,11000000.0
2009-03-27 12:49:00,2.34139,2.34139,2.34055,2.34055,7000000.0
2009-03-27 12:50:00,2.34074,2.34074,2.34001,2.34001,7000000.0
2009-03-27 12:51:00,2.34016,2.34042,2.34007,2.3403,8000000.0
2009-03-27 12:52:00,2.34049,2.34054,2.34018,2.34018,11000000.0
2009-03-27 12:53:00,2.33982,2.34054,2.33964,2.34054,8000000.0
2009-03-27 12:54:00,2.34047,2.34047,2.33956,2.33974,7000000.0
2009-03-27 12:55:00,2.34044,2.34128,2.34044,2.34128,8000000.0
2009-03-27 12:56:00,2.34166,2.34191,2.34166,2.34178,7000000.0
2009-03-27 12:57:00,2.34162,2.34162,2.34109,2.34109,7000000.0
2009-03-27 12:58:00,2.34139,2.34199,2.3413,2.34171,8000000.0
2009-03-27 12:59:00,2.34165,2.34165,2.34134,2.34149,7000000.0
2009-03-27 13:00:00,2.34101,2.34113,2.33997,2.33997,8000000.0
2009-03-27 13:01:00,2.33965,2.3404,2.33965,2.34009,8000000.0
2009-03-27 13:02:00,2.34031,2.3407,2.34031,2.3406,7000000.0
2009-03-27 13:03:00,2.3401,2.3401,2.33977,2.33989,8000000.0
2009-03-27 13:04:00,2.33905,2.33905,2.33891,2.33902,7000000.0
2009-03-27 13:05:00,2.33915,2.33926,2.33882,2.33882,8000000.0
2009-03-27 13:06:00,2.33907,2.33911,2.33868,2.33872,7000000.0
2009-03-27 13:07:00,2.33881,2.34016,2.33881,2.34016,5000000.0
2009-03-27 13:08:00,2.3406,2.3406,2.33958,2.33958,10000000.0
2009-03-27 13:09:00,2.33909,2.33925,2.33898,2.33902,7000000.0
2009-03-27 13:10:00,2.33943,2.33991,2.33926,2.33956,9000000.0
2009-03-27 13:11:00,2.33971,2.33993,2.33927,2.33993,8000000.0
2009-03-27 13:12:00,2.34,2.34025,2.33998,2.34022,8000000.0
2009-03-27 13:13:00,2.33995,2.33995,2.33975,2.33993,9000000.0
2009-03-27 13:14:00,2.34005,2.34035,2.34005,2.34022,7000000.0
2009-03-27 13:15:00,2.34036,2.34062,2.34036,2.34046,8000000.0
2009-03-27 13:16:00,2.34062,2.34069,2.33937,2.33937,8000000.0
2009-03-27 13:17:00,2.33839,2.33882,2.33839,2.33882,9000000.0
2009-03-27 13:18:00,2.33877,2.33877,2.33849,2.33869,10000000.0
2009-03-27 13:19:00,2.33923,2.3393,2.33893,2.33894,8000000.0
2009-03-27 13:20:00,2.33968,2.34032,2.33966,2.34012,8000000.0
2009-03-27 13:21:00,2.33995,2.34021,2.33975,2.34021,7000000.0
2009-03-27 13:22:00,2.34065,2.3407,2.33987,2.33987,11000000.0
2009-03-27 13:23:00,2.33918,2.33918,2.33892,2.33895,8000000.0
2009-03-27 13:24:00,2.33875,2.33875,2.33853,2.33856,7000000.0
2009-03-27 13:25:00,2.33856,2.3395,2.33856,2.33936,11000000.0
2009-03-27 13:26:00,2.33984,2.34037,2.33966,2.34037,10000000.0
2009-03-27 13:27:00,2.34198,2.34308,2.34198,2.34307,8000000.0
2009-03-27 13:28:00,2.34322,2.34355,2.34218,2.34227,21000000.0
2009-03-27 13:29:00,2.34197,2.34197,2.34073,2.34073,17000000.0
2009-03-27 13:30:00,2.33854,2.33854,2.33793,2.33793,7000000.0
2009-03-27 13:31:00,2.33911,2.33974,2.33911,2.33974,9000000.0
2009-03-27 13:32:00,2.34015,2.34026,2.33978,2.33978,14000000.0
2009-03-27 13:33:00,2.33966,2.33977,2.33913,2.33913,14000000.0
2009-03-27 13:34:00,2.33909,2.33909,2.3385,2.3385,31000000.0
2009-03-27 13:35:00,2.33815,2.33815,2.33702,2.33724,17000000.0
2009-03-27 13:36:00,2.33625,2.33625,2.33532,2.33564,24000000.0
2009-03-27 13:37:00,2.33531,2.33531,2.3347,2.33476,10000000.0
2009-03-27 13:38:00,2.33452,2.33565,2.33452,2.33526,18000000.0
2009-03-27 13:39:00,2.33624,2.33697,2.33612,2.33612,15000000.0
2009-03-27 13:40:00,2.3353,2.3358,2.33498,2.3358,29000000.0
2009-03-27 13:41:00,2.33655,2.33655,2.33554,2.33554,13000000.0
2009-03-27 13:42:00,2.33569,2.33569,2.33487,2.33499,8000000.0
2009-03-27 13:43:00,2.33498,2.33528,2.33411,2.33411,10000000.0
2009-03-27 13:44:00,2.33393,2.33417,2.33383,2.33412,26000000.0
2009-03-27 13:45:00,2.33417,2.33461,2.33415,2.33461,22000000.0
2009-03-27 13:46:00,2.33412,2.33447,2.33384,2.33384,19000000.0
2009-03-27 13:47:00,2.33397,2.33408,2.33361,2.33403,17000000.0
2009-03-27 13:48:00,2.33436,2.33559,2.33436,2.33559,22000000.0
2009-03-27 13:49:00,2.33602,2.33623,2.33591,2.33618,24000000.0
2009-03-27 13:50:00,2.33625,2.33625,2.33571,2.33581,15000000.0
2009-03-27 13:51:00,2.33546,2.33546,2.33473,2.33509,22000000.0
2009-03-27 13:52:00,2.33494,2.33494,2.3342,2.33437,32000000.0
2009-03-27 13:53:00,2.33371,2.33371,2.33257,2.33257,28000000.0
2009-03-27 13:54:00,2.33235,2.33276,2.33179,2.33179,31000000.0
2009-03-27 13:55:00,2.33225,2.33225,2.33131,2.33151,20000000.0
2009-03-27 13:56:00,2.33087,2.33116,2.33041,2.33041,24000000.0
2009-03-27 13:57:00,2.32977,2.3299,2.32957,2.32957,34000000.0
2009-03-27 13:58:00,2.32877,2.33125,2.32877,2.33125,16000000.0
2009-03-27 13:59:00,2.33174,2.33174,2.33006,2.33006,30000000.0
2009-03-27 14:00:00,2.33006,2.33103,2.33006,2.33083,39000000.0
2009-03-27 14:01:00,2.33074,2.33099,2.33074,2.33089,30000000.0
2009-03-27 14:02:00,2.33066,2.33087,2.33029,2.33029,19000000.0
2009-03-27 14:03:00,2.33024,2.33029,2.33009,2.33014,23000000.0
2009-03-27 14:04:00,2.33049,2.33053,2.33025,2.33033,33000000.0
2009-03-27 14:05:00,2.33017,2.33017,2.32958,2.33017,28000000.0
2009-03-27 14:06:00,2.33012,2.33044,2.32989,2.32992,31000000.0
2009-03-27 14:07:00,2.32959,2.32959,2.3282,2.3282,31000000.0
2009-03-27 14:08:00,2.32748,2.328,2.32748,2.328,27000000.0
2009-03-27 14:09:00,2.32841,2.32917,2.32841,2.32892,27000000.0
2009-03-27 14:10:00,2.32885,2.32962,2.32885,2.32962,24000000.0
2009-03-27 14:11:00,2.3305,2.33141,2.3305,2.33118,21000000.0
2009-03-27 14:12:00,2.33079,2.33079,2.3302,2.3302,22000000.0
2009-03-27 14:13:00,2.3284,2.3284,2.32803,2.32803,13000000.0
2009-03-27 14:14:00,2.32808,2.32881,2.32808,2.32881,21000000.0
2009-03-27 14:15:00,2.32923,2.33033,2.32923,2.33,25000000.0
2009-03-27 14:16:00,2.32968,2.32968,2.3288,2.32905,26000000.0
2009-03-27 14:17:00,2.32854,2.32854,2.3282,2.32825,32000000.0
2009-03-27 14:18:00,2.32872,2.32931,2.32872,2.32931,27000000.0
2009-03-27 14:19:00,2.32884,2.32886,2.32872,2.32874,35000000.0
2009-03-27 14:20:00,2.32838,2.32838,2.32741,2.32741,32000000.0
2009-03-27 14:21:00,2.32734,2.32751,2.32685,2.32685,39000000.0
2009-03-27 14:22:00,2.32733,2.32801,2.32733,2.32801,22000000.0
2009-03-27 14:23:00,2.3277,2.32837,2.3277,2.32837,40000000.0
2009-03-27 14:24:00,2.32786,2.32786,2.32718,2.3276,10000000.0
2009-03-27 14:25:00,2.32735,2.33094,2.32735,2.33092,35000000.0
2009-03-27 14:26:00,2.33152,2.33218,2.33152,2.33218,18000000.0
2009-03-27 14:27:00,2.33272,2.33272,2.33232,2.33258,28000000.0
2009-03-27 14:28:00,2.33249,2.33249,2.33086,2.33086,21000000.0
2009-03-27 14:29:00,2.33077,2.33119,2.33032,2.33032,16000000.0
2009-03-27 14:30:00,2.33081,2.33189,2.33081,2.33187,25000000.0
2009-03-27 14:31:00,2.33213,2.33213,2.32998,2.32998,26000000.0
2009-03-27 14:32:00,2.32985,2.33134,2.32964,2.33134,32000000.0
2009-03-27 14:33:00,2.33215,2.33215,2.33111,2.33162,20000000.0
2009-03-27 14:34:00,2.33187,2.33187,2.33081,2.33081,25000000.0
2009-03-27 14:35:00,2.33075,2.33092,2.33075,2.33092,23000000.0
2009-03-27 14:36:00,2.33106,2.33106,2.33054,2.33103,11000000.0
2009-03-27 14:37:00,2.33093,2.33093,2.33022,2.33056,41000000.0
2009-03-27 14:38:00,2.33047,2.33047,2.3299,2.3299,54000000.0
2009-03-27 14:39:00,2.32948,2.32999,2.32935,2.32999,36000000.0
2009-03-27 14:40:00,2.3304,2.33051,2.33017,2.33017,36000000.0
2009-03-27 14:41:00,2.3298,2.3298,2.3294,2.32946,41000000.0
2009-03-27 14:42:00,2.32907,2.32923,2.32907,2.32911,19000000.0
2009-03-27 14:43:00,2.32813,2.32813,2.32709,2.32709,20000000.0
2009-03-27 14:44:00,2.32711,2.32939,2.32711,2.32939,25000000.0
2009-03-27 14:45:00,2.32917,2.33008,2.32917,2.33008,33000000.0
2009-03-27 14:46:00,2.32948,2.33022,2.32948,2.32974,11000000.0
2009-03-27 14:47:00,2.32971,2.32982,2.32958,2.32982,7000000.0
2009-03-27 14:48:00,2.32961,2.32961,2.32855,2.32858,21000000.0
2009-03-27 14:49:00,2.32809,2.32822,2.32746,2.32765,32000000.0
2009-03-27 14:50:00,2.32678,2.32681,2.32664,2.32664,33000000.0
2009-03-27 14:51:00,2.32664,2.32665,2.32647,2.32647,37000000.0
2009-03-27 14:52:00,2.3267,2.32685,2.32662,2.32672,17000000.0
2009-03-27 14:53:00,2.32667,2.32674,2.32624,2.32624,22000000.0
2009-03-27 14:54:00,2.3261,2.32669,2.3261,2.32669,17000000.0
2009-03-27 14:55:00,2.32656,2.32669,2.32656,2.32669,7000000.0
2009-03-27 14:56:00,2.32641,2.32657,2.32634,2.32634,21000000.0
2009-03-27 14:57:00,2.32642,2.3278,2.32642,2.3278,12000000.0
2009-03-27 14:58:00,2.32773,2.32773,2.32615,2.32669,31000000.0
2009-03-27 14:59:00,2.32663,2.32705,2.32656,2.32705,20000000.0
2009-03-27 15:00:00,2.32697,2.32729,2.32678,2.32729,32000000.0
2009-03-27 15:01:00,2.32733,2.32746,2.32725,2.32742,14000000.0
2009-03-27 15:02:00,2.32708,2.32726,2.32663,2.32663,26000000.0
2009-03-27 15:03:00,2.32717,2.32735,2.32712,2.32712,30000000.0
2009-03-27 15:04:00,2.3269,2.32719,2.3268,2.32698,29000000.0
2009-03-27 15:05:00,2.32699,2.32713,2.32681,2.32693,28000000.0
2009-03-27 15:06:00,2.32674,2.32678,2.3266,2.3266,16000000.0
2009-03-27 15:07:00,2.32671,2.32717,2.32658,2.32658,26000000.0
2009-03-27 15:08:00,2.32687,2.32775,2.32564,2.32564,25000000.0
2009-03-27 15:09:00,2.3254,2.32597,2.3254,2.32583,34000000.0
2009-03-27 15:10:00,2.32616,2.32645,2.32578,2.32601,36000000.0
2009-03-27 15:11:00,2.32699,2.32809,2.32699,2.32809,27000000.0
2009-03-27 15:12:00,2.32874,2.33075,2.32874,2.33036,26000000.0
2009-03-27 15:13:00,2.33043,2.33043,2.32975,2.33013,41000000.0
2009-03-27 15:14:00,2.32939,2.33052,2.32939,2.33011,30000000.0
2009-03-27 15:15:00,2.33046,2.331,2.33046,2.33081,21000000.0
2009-03-27 15:16:00,2.33068,2.33136,2.33068,2.3313,9000000.0
2009-03-27 15:17:00,2.33083,2.33138,2.33038,2.33038,26000000.0
2009-03-27 15:18:00,2.3299,2.33002,2.32903,2.32978,10000000.0
2009-03-27 15:19:00,2.32883,2.32883,2.32797,2.32831,16000000.0
2009-03-27 15:20:00,2.32785,2.32785,2.32686,2.32686,20000000.0
2009-03-27 15:21:00,2.32735,2.32797,2.32734,2.32797,12000000.0
2009-03-27 15:22:00,2.3284,2.32849,2.32829,2.32849,22000000.0
2009-03-27 15:23:00,2.32855,2.32907,2.32817,2.32907,36000000.0
2009-03-27 15:24:00,2.32944,2.3298,2.32939,2.32947,20000000.0
2009-03-27 15:25:00,2.32948,2.32948,2.32914,2.32916,14000000.0
2009-03-27 15:26:00,2.32934,2.33031,2.32934,2.33031,40000000.0
2009-03-27 15:27:00,2.33032,2.33076,2.32993,2.33076,32000000.0
2009-03-27 15:28:00,2.33108,2.33143,2.33044,2.33044,55000000.0
2009-03-27 15:29:00,2.33042,2.3313,2.32872,2.32872,47000000.0
2009-03-27 15:30:00,2.3274,2.33011,2.3274,2.33011,71000000.0
2009-03-27 15:31:00,2.3305,2.33122,2.3305,2.33122,58000000.0
2009-03-27 15:32:00,2.33125,2.33131,2.33075,2.33075,25000000.0
2009-03-27 15:33:00,2.32968,2.32968,2.32858,2.32858,32000000.0
2009-03-27 15:34:00,2.32893,2.3291,2.32871,2.32871,22000000.0
2009-03-27 15:35:00,2.32862,2.32942,2.32853,2.32942,30000000.0
2009-03-27 15:36:00,2.32889,2.33007,2.32889,2.33007,23000000.0
2009-03-27 15:37:00,2.33052,2.3306,2.33031,2.3305,24000000.0
2009-03-27 15:38:00,2.33055,2.33203,2.33055,2.33182,61000000.0
2009-03-27 15:39:00,2.33243,2.33251,2.33195,2.33195,40000000.0
2009-03-27 15:40:00,2.33184,2.33194,2.33162,2.33173,37000000.0
2009-03-27 15:41:00,2.33168,2.33192,2.33155,2.33185,43000000.0
2009-03-27 15:42:00,2.33206,2.33206,2.33092,2.33092,41000000.0
2009-03-27 15:43:00,2.33067,2.33084,2.33049,2.33049,30000000.0
2009-03-27 15:44:00,2.33081,2.33135,2.33065,2.33135,29000000.0
2009-03-27 15:45:00,2.33109,2.33161,2.33109,2.33143,36000000.0
2009-03-27 15:46:00,2.33186,2.33202,2.33153,2.33172,24000000.0
2009-03-27 15:47:00,2.33174,2.33232,2.33174,2.33199,31000000.0
2009-03-27 15:48:00,2.33173,2.33199,2.33169,2.33183,33000000.0
2009-03-27 15:49:00,2.3317,2.33181,2.33151,2.33176,25000000.0
2009-03-27 15:50:00,2.33145,2.33145,2.33061,2.33061,11000000.0
2009-03-27 15:51:00,2.33066,2.33106,2.33066,2.33106,37000000.0
2009-03-27 15:52:00,2.33131,2.33131,2.3309,2.3309,23000000.0
2009-03-27 15:53:00,2.33095,2.33149,2.33095,2.33149,15000000.0
2009-03-27 15:54:00,2.33147,2.33174,2.33121,2.33121,26000000.0
2009-03-27 15:55:00,2.33129,2.33129,2.33029,2.33029,33000000.0
2009-03-27 15:56:00,2.33041,2.33095,2.33041,2.33095,36000000.0
2009-03-27 15:57:00,2.331,2.33235,2.331,2.33235,34000000.0
2009-03-27 15:58:00,2.33222,2.33227,2.3318,2.33212,24000000.0
2009-03-27 15:59:00,2.33233,2.33259,2.33233,2.33255,23000000.0
2009-03-27 16:00:00,2.33203,2.3322,2.33183,2.33195,51000000.0
2009-03-27 16:01:00,2.33117,2.33309,2.33117,2.3327,31000000.0
2009-03-27 16:02:00,2.33465,2.33493,2.33448,2.33487,29000000.0
2009-03-27 16:03:00,2.33484,2.33484,2.33326,2.33326,51000000.0
2009-03-27 16:04:00,2.3332,2.33403,2.3332,2.33403,38000000.0
2009-03-27 16:05:00,2.33441,2.33576,2.33441,2.33523,37000000.0
2009-03-27 16:06:00,2.33555,2.33608,2.33548,2.33608,33000000.0
2009-03-27 16:07:00,2.33697,2.33839,2.33674,2.33839,37000000.0
2009-03-27 16:08:00,2.33947,2.34026,2.33947,2.34016,37000000.0
2009-03-27 16:09:00,2.33996,2.33996,2.33835,2.33835,44000000.0
2009-03-27 16:10:00,2.3382,2.33834,2.33766,2.33766,41000000.0
2009-03-27 16:11:00,2.3379,2.33921,2.3379,2.33915,27000000.0
2009-03-27 16:12:00,2.34001,2.34042,2.33962,2.33962,22000000.0
2009-03-27 16:13:00,2.33861,2.33897,2.33773,2.33773,38000000.0
2009-03-27 16:14:00,2.33722,2.33722,2.33525,2.33615,41000000.0
2009-03-27 16:15:00,2.33632,2.33644,2.336,2.33644,42000000.0
2009-03-27 16:16:00,2.33659,2.33692,2.33596,2.33596,45000000.0
2009-03-27 16:17:00,2.33583,2.33583,2.33508,2.33508,22000000.0
2009-03-27 16:18:00,2.33517,2.33641,2.33517,2.33641,49000000.0
2009-03-27 16:19:00,2.33619,2.33624,2.33578,2.33578,27000000.0
2009-03-27 16:20:00,2.3366,2.33663,2.33606,2.33663,52000000.0
2009-03-27 16:21:00,2.33711,2.33805,2.33711,2.33805,37000000.0
2009-03-27 16:22:00,2.33809,2.33809,2.33744,2.33744,50000000.0
2009-03-27 16:23:00,2.33742,2.33815,2.33728,2.33728,48000000.0
2009-03-27 16:24:00,2.33718,2.33761,2.33692,2.33761,44000000.0
2009-03-27 16:25:00,2.33717,2.33742,2.33717,2.33737,28000000.0
2009-03-27 16:26:00,2.33702,2.3376,2.33676,2.3376,41000000.0
2009-03-27 16:27:00,2.33876,2.33931,2.33876,2.33931,46000000.0
2009-03-27 16:28:00,2.33941,2.33958,2.339,2.33958,34000000.0
2009-03-27 16:29:00,2.33972,2.34017,2.33882,2.33882,24000000.0
2009-03-27 16:30:00,2.33792,2.33792,2.33492,2.33492,43000000.0
2009-03-27 16:31:00,2.33527,2.33702,2.335,2.33702,36000000.0
2009-03-27 16:32:00,2.33873,2.33906,2.3386,2.33885,34000000.0
2009-03-27 16:33:00,2.33884,2.33911,2.3379,2.33911,41000000.0
2009-03-27 16:34:00,2.33959,2.33965,2.33917,2.3394,29000000.0
2009-03-27 16:35:00,2.33928,2.33941,2.33892,2.33892,53000000.0
2009-03-27 16:36:00,2.33831,2.33861,2.33831,2.33852,43000000.0
2009-03-27 16:37:00,2.33805,2.33805,2.33764,2.33779,56000000.0
2009-03-27 16:38:00,2.33779,2.33798,2.33779,2.33798,34000000.0
2009-03-27 16:39:00,2.33822,2.33871,2.33807,2.33871,43000000.0
2009-03-27 16:40:00,2.33872,2.33872,2.33825,2.33841,63000000.0
2009-03-27 16:41:00,2.33823,2.33834,2.33801,2.33825,44000000.0
2009-03-27 16:42:00,2.338,2.338,2.33766,2.33773,57000000.0
2009-03-27 16:43:00,2.33698,2.33698,2.3365,2.3365,20000000.0
2009-03-27 16:44:00,2.33606,2.33606,2.3354,2.33543,34000000.0
2009-03-27 16:45:00,2.33547,2.33562,2.33479,2.33479,41000000.0
2009-03-27 16:46:00,2.33425,2.33425,2.3336,2.33378,59000000.0
2009-03-27 16:47:00,2.33369,2.33381,2.33337,2.33337,55000000.0
2009-03-27 16:48:00,2.33369,2.33369,2.33302,2.33302,46000000.0
2009-03-27 16:49:00,2.33317,2.33406,2.33317,2.33406,35000000.0
2009-03-27 16:50:00,2.33422,2.33449,2.33419,2.33449,45000000.0
2009-03-27 16:51:00,2.3347,2.3347,2.33349,2.33371,30000000.0
2009-03-27 16:52:00,2.33354,2.33399,2.33353,2.33383,30000000.0
2009-03-27 16:53:00,2.33366,2.33401,2.3334,2.3334,19000000.0
2009-03-27 16:54:00,2.33223,2.3325,2.33214,2.33243,18000000.0
2009-03-27 16:55:00,2.33283,2.33509,2.33283,2.33509,40000000.0
2009-03-27 16:56:00,2.33553,2.33584,2.33553,2.33574,37000000.0
2009-03-27 16:57:00,2.33552,2.33582,2.33552,2.33561,17000000.0
2009-03-27 16:58:00,2.3351,2.33584,2.3351,2.33571,45000000.0
2009-03-27 16:59:00,2.33586,2.33672,2.33586,2.33661,39000000.0
2009-03-27 17:00:00,2.33718,2.33718,2.33682,2.33686,47000000.0
2009-03-27 17:01:00,2.33735,2.33895,2.33735,2.33852,26000000.0
2009-03-27 17:02:00,2.33885,2.33919,2.33885,2.33912,33000000.0
2009-03-27 17:03:00,2.33929,2.33961,2.33907,2.33937,33000000.0
2009-03-27 17:04:00,2.33976,2.33976,2.33912,2.33922,37000000.0
2009-03-27 17:05:00,2.33839,2.33839,2.3375,2.3383,35000000.0
2009-03-27 17:06:00,2.33841,2.33859,2.33822,2.33822,46000000.0
2009-03-27 17:07:00,2.33785,2.33785,2.33718,2.33718,33000000.0
2009-03-27 17:08:00,2.33746,2.34011,2.33746,2.34011,45000000.0
2009-03-27 17:09:00,2.34045,2.34123,2.3402,2.34123,47000000.0
2009-03-27 17:10:00,2.34112,2.34118,2.34076,2.34099,36000000.0
2009-03-27 17:11:00,2.34035,2.3409,2.34031,2.34055,44000000.0
2009-03-27 17:12:00,2.33997,2.33997,2.339,2.339,23000000.0
2009-03-27 17:13:00,2.33936,2.33936,2.33838,2.33838,35000000.0
2009-03-27 17:14:00,2.33829,2.3383,2.33722,2.33723,27000000.0
2009-03-27 17:15:00,2.33718,2.33753,2.33717,2.33753,26000000.0
2009-03-27 17:16:00,2.33752,2.33757,2.33716,2.33719,27000000.0
2009-03-27 17:17:00,2.33721,2.33724,2.33692,2.33697,38000000.0
2009-03-27 17:18:00,2.33726,2.33774,2.33726,2.33764,29000000.0
2009-03-27 17:19:00,2.33772,2.33797,2.33772,2.33797,19000000.0
2009-03-27 17:20:00,2.33834,2.33834,2.33648,2.33648,29000000.0
2009-03-27 17:21:00,2.33576,2.33576,2.33446,2.3348,26000000.0
2009-03-27 17:22:00,2.33505,2.33505,2.33437,2.33469,30000000.0
2009-03-27 17:23:00,2.33468,2.33475,2.33466,2.33467,32000000.0
2009-03-27 17:24:00,2.33409,2.33409,2.33267,2.33348,23000000.0
2009-03-27 17:25:00,2.33286,2.33392,2.33239,2.33392,20000000.0
2009-03-27 17:26:00,2.33416,2.3369,2.33416,2.3369,18000000.0
2009-03-27 17:27:00,2.33777,2.33782,2.33758,2.33769,44000000.0
2009-03-27 17:28:00,2.33772,2.3381,2.33748,2.3381,39000000.0
2009-03-27 17:29:00,2.33775,2.33868,2.33775,2.33868,36000000.0
2009-03-27 17:30:00,2.33847,2.33867,2.33835,2.33848,61000000.0
2009-03-27 17:31:00,2.33833,2.33847,2.33814,2.33833,62000000.0
2009-03-27 17:32:00,2.33837,2.33889,2.33837,2.33889,54000000.0
2009-03-27 17:33:00,2.33893,2.33893,2.33868,2.33877,64000000.0
2009-03-27 17:34:00,2.3389,2.34003,2.3389,2.33977,60000000.0
2009-03-27 17:35:00,2.3397,2.3397,2.33905,2.33905,43000000.0
2009-03-27 17:36:00,2.33911,2.33911,2.33858,2.33868,58000000.0
2009-03-27 17:37:00,2.33839,2.33839,2.33726,2.33726,47000000.0
2009-03-27 17:38:00,2.3361,2.33637,2.33599,2.33631,44000000.0
2009-03-27 17:39:00,2.33688,2.33702,2.33677,2.33687,41000000.0
2009-03-27 17:40:00,2.33702,2.33706,2.33649,2.33656,59000000.0
2009-03-27 17:41:00,2.33649,2.33658,2.33635,2.33635,50000000.0
2009-03-27 17:42:00,2.33596,2.3361,2.33563,2.33605,37000000.0
2009-03-27 17:43:00,2.3355,2.3356,2.33541,2.3355,33000000.0
2009-03-27 17:44:00,2.33524,2.33524,2.33459,2.33459,46000000.0
2009-03-27 17:45:00,2.33489,2.33543,2.33489,2.33543,49000000.0
2009-03-27 17:46:00,2.33551,2.33552,2.33513,2.33534,56000000.0
2009-03-27 17:47:00,2.33549,2.33549,2.33514,2.33514,65000000.0
2009-03-27 17:48:00,2.33495,2.33495,2.3345,2.3345,61000000.0
2009-03-27 17:49:00,2.33421,2.33421,2.3331,2.33326,72000000.0
2009-03-27 17:50:00,2.33293,2.33293,2.33243,2.33252,53000000.0
2009-03-27 17:51:00,2.33167,2.3331,2.33141,2.33276,54000000.0
2009-03-27 17:52:00,2.33302,2.33302,2.33255,2.33286,51000000.0
2009-03-27 17:53:00,2.33292,2.33297,2.33269,2.33275,42000000.0
2009-03-27 17:54:00,2.33273,2.33273,2.33239,2.33239,32000000.0
2009-03-27 17:55:00,2.33086,2.33086,2.32946,2.32946,32000000.0
2009-03-27 17:56:00,2.32922,2.32946,2.32922,2.32942,47000000.0
2009-03-27 17:57:00,2.33012,2.3308,2.32998,2.33023,34000000.0
2009-03-27 17:58:00,2.3301,2.33062,2.3301,2.33062,44000000.0
2009-03-27 17:59:00,2.33031,2.33046,2.32972,2.32972,39000000.0
2009-03-27 18:00:00,2.32938,2.32995,2.32938,2.32995,32000000.0
2009-03-27 18:01:00,2.33052,2.33052,2.32997,2.32997,52000000.0
2009-03-27 18:02:00,2.32951,2.32954,2.32935,2.32935,30000000.0
2009-03-27 18:03:00,2.32881,2.32883,2.32797,2.32882,38000000.0
2009-03-27 18:04:00,2.32968,2.32982,2.32951,2.32966,38000000.0
2009-03-27 18:05:00,2.32885,2.3294,2.32811,2.32811,36000000.0
2009-03-27 18:06:00,2.3265,2.32706,2.32588,2.32706,32000000.0
2009-03-27 18:07:00,2.3276,2.3276,2.32578,2.32578,38000000.0
2009-03-27 18:08:00,2.3256,2.32592,2.32541,2.32592,56000000.0
2009-03-27 18:09:00,2.32595,2.32595,2.32514,2.32514,34000000.0
2009-03-27 18:10:00,2.3254,2.32643,2.3252,2.32594,26000000.0
2009-03-27 18:11:00,2.32639,2.32644,2.32611,2.32644,34000000.0
2009-03-27 18:12:00,2.32602,2.32602,2.3254,2.32552,24000000.0
2009-03-27 18:13:00,2.32581,2.32677,2.32581,2.32677,30000000.0
2009-03-27 18:14:00,2.32703,2.32747,2.3269,2.32747,22000000.0
2009-03-27 18:15:00,2.32738,2.32738,2.32697,2.32736,21000000.0
2009-03-27 18:16:00,2.327,2.32722,2.327,2.32708,66000000.0
2009-03-27 18:17:00,2.32676,2.32688,2.32601,2.32601,60000000.0
2009-03-27 18:18:00,2.32619,2.32673,2.32619,2.32673,33000000.0
2009-03-27 18:19:00,2.32613,2.32613,2.32446,2.32446,46000000.0
2009-03-27 18:20:00,2.32426,2.32436,2.32394,2.32415,61000000.0
2009-03-27 18:21:00,2.32511,2.3253,2.3245,2.32469,37000000.0
2009-03-27 18:22:00,2.32472,2.32555,2.32439,2.32555,49000000.0
2009-03-27 18:23:00,2.32541,2.32558,2.32508,2.32514,34000000.0
2009-03-27 18:24:00,2.32507,2.32665,2.32507,2.32665,47000000.0
2009-03-27 18:25:00,2.32688,2.32689,2.32653,2.32675,31000000.0
2009-03-27 18:26:00,2.32692,2.32692,2.32659,2.32659,43000000.0
2009-03-27 18:27:00,2.32653,2.32653,2.32613,2.32613,35000000.0
2009-03-27 18:28:00,2.32703,2.32786,2.32703,2.32724,18000000.0
2009-03-27 18:29:00,2.32696,2.32696,2.32633,2.32633,24000000.0
2009-03-27 18:30:00,2.3256,2.3256,2.32499,2.32499,32000000.0
2009-03-27 18:31:00,2.32612,2.32635,2.32548,2.32556,46000000.0
2009-03-27 18:32:00,2.32462,2.32549,2.32462,2.32524,55000000.0
2009-03-27 18:33:00,2.32516,2.32538,2.32497,2.32538,29000000.0
2009-03-27 18:34:00,2.32543,2.32546,2.32504,2.32521,32000000.0
2009-03-27 18:35:00,2.32528,2.32528,2.32472,2.32478,47000000.0
2009-03-27 18:36:00,2.32428,2.32451,2.32428,2.32434,65000000.0
2009-03-27 18:37:00,2.32435,2.32477,2.32435,2.32477,63000000.0
2009-03-27 18:38:00,2.32446,2.32475,2.32446,2.32472,61000000.0
2009-03-27 18:39:00,2.32453,2.32458,2.32428,2.32428,37000000.0
2009-03-27 18:40:00,2.3239,2.3243,2.32388,2.3243,52000000.0
2009-03-27 18:41:00,2.32447,2.32487,2.32435,2.32487,68000000.0
2009-03-27 18:42:00,2.32507,2.32542,2.32507,2.32542,40000000.0
2009-03-27 18:43:00,2.32536,2.32575,2.32536,2.32575,39000000.0
2009-03-27 18:44:00,2.32589,2.32623,2.32589,2.32623,33000000.0
2009-03-27 18:45:00,2.32624,2.32639,2.32614,2.32639,57000000.0
2009-03-27 18:46:00,2.32647,2.32695,2.32647,2.32657,61000000.0
2009-03-27 18:47:00,2.32642,2.32642,2.32631,2.32631,41000000.0
2009-03-27 18:48:00,2.32602,2.32602,2.32584,2.32592,26000000.0
2009-03-27 18:49:00,2.32689,2.32724,2.32689,2.32716,31000000.0
2009-03-27 18:50:00,2.32785,2.32785,2.32758,2.32764,37000000.0
2009-03-27 18:51:00,2.32772,2.328,2.3276,2.328,17000000.0
2009-03-27 18:52:00,2.32754,2.32754,2.32637,2.32637,33000000.0
2009-03-27 18:53:00,2.32692,2.32728,2.32686,2.32728,31000000.0
2009-03-27 18:54:00,2.32759,2.32765,2.3275,2.32751,11000000.0
2009-03-27 18:55:00,2.32747,2.32747,2.32686,2.32686,22000000.0
2009-03-27 18:56:00,2.32666,2.32674,2.32653,2.32666,16000000.0
2009-03-27 18:57:00,2.32637,2.32664,2.3263,2.32662,15000000.0
2009-03-27 18:58:00,2.32667,2.32671,2.32664,2.32666,19000000.0
2009-03-27 18:59:00,2.32738,2.33056,2.32738,2.33005,26000000.0
2009-03-27 19:00:00,2.33061,2.33151,2.33061,2.33151,12000000.0
2009-03-27 19:01:00,2.33109,2.33157,2.33109,2.33123,18000000.0
2009-03-27 19:02:00,2.3313,2.33184,2.3313,2.3313,23000000.0
2009-03-27 19:03:00,2.33146,2.33174,2.33145,2.33165,21000000.0
2009-03-27 19:04:00,2.33167,2.33174,2.3316,2.33174,55000000.0
2009-03-27 19:05:00,2.33161,2.33161,2.33125,2.33138,42000000.0
2009-03-27 19:06:00,2.33117,2.33117,2.32948,2.32948,63000000.0
2009-03-27 19:07:00,2.32825,2.32841,2.32788,2.32788,39000000.0
2009-03-27 19:08:00,2.32776,2.32783,2.32771,2.32781,32000000.0
2009-03-27 19:09:00,2.32767,2.3282,2.32767,2.3282,56000000.0
2009-03-27 19:10:00,2.32795,2.32962,2.32795,2.32916,27000000.0
2009-03-27 19:11:00,2.32935,2.32938,2.32913,2.32932,36000000.0
2009-03-27 19:12:00,2.32927,2.32946,2.32916,2.32916,25000000.0
2009-03-27 19:13:00,2.33033,2.33127,2.33029,2.33127,23000000.0
2009-03-27 19:14:00,2.33156,2.33223,2.33156,2.33223,37000000.0
2009-03-27 19:15:00,2.33268,2.33268,2.32946,2.32948,17000000.0
2009-03-27 19:16:00,2.32939,2.3295,2.32922,2.32922,23000000.0
2009-03-27 19:17:00,2.32923,2.32944,2.32914,2.32914,17000000.0
2009-03-27 19:18:00,2.32947,2.33139,2.32947,2.33139,30000000.0
2009-03-27 19:19:00,2.33133,2.33135,2.33077,2.33135,36000000.0
2009-03-27 19:20:00,2.33107,2.33134,2.33104,2.33104,23000000.0
2009-03-27 19:21:00,2.33178,2.33219,2.33178,2.33197,21000000.0
2009-03-27 19:22:00,2.33192,2.3322,2.33188,2.33208,25000000.0
2009-03-27 19:23:00,2.3323,2.33234,2.33217,2.33217,12000000.0
2009-03-27 19:24:00,2.3322,2.33292,2.3322,2.33276,39000000.0
2009-03-27 19:25:00,2.33307,2.33357,2.33306,2.33357,49000000.0
2009-03-27 19:26:00,2.33356,2.33356,2.33293,2.3331,48000000.0
2009-03-27 19:27:00,2.33313,2.33323,2.33303,2.33311,51000000.0
2009-03-27 19:28:00,2.33401,2.33419,2.33401,2.33419,40000000.0
2009-03-27 19:29:00,2.33437,2.33454,2.33423,2.33438,28000000.0
2009-03-27 19:30:00,2.33449,2.33476,2.33431,2.33449,32000000.0
2009-03-27 19:31:00,2.33424,2.33452,2.33424,2.3344,28000000.0
2009-03-27 19:32:00,2.33393,2.33422,2.33393,2.33413,31000000.0
2009-03-27 19:33:00,2.33416,2.3342,2.33405,2.33406,14000000.0
2009-03-27 19:34:00,2.33393,2.33393,2.33245,2.33262,49000000.0
2009-03-27 19:35:00,2.33239,2.33239,2.33006,2.33006,28000000.0
2009-03-27 19:36:00,2.33004,2.33011,2.3294,2.3294,16000000.0
2009-03-27 19:37:00,2.32951,2.3319,2.32951,2.3319,26000000.0
2009-03-27 19:38:00,2.33165,2.33165,2.33098,2.33098,18000000.0
2009-03-27 19:39:00,2.33114,2.33179,2.33114,2.33179,13000000.0
2009-03-27 19:40:00,2.33151,2.33159,2.33135,2.33135,16000000.0
2009-03-27 19:41:00,2.33109,2.3321,2.33011,2.3321,17000000.0
2009-03-27 19:42:00,2.33134,2.33151,2.33119,2.33119,19000000.0
2009-03-27 19:43:00,2.33102,2.33167,2.33102,2.33161,21000000.0
2009-03-27 19:44:00,2.33194,2.33259,2.33194,2.33259,21000000.0
2009-03-27 19:45:00,2.33268,2.33273,2.33242,2.33242,33000000.0
2009-03-27 19:46:00,2.33257,2.33296,2.33257,2.33296,18000000.0
2009-03-27 19:47:00,2.33249,2.33249,2.33232,2.33248,22000000.0
2009-03-27 19:48:00,2.3326,2.33302,2.3326,2.33302,18000000.0
2009-03-27 19:49:00,2.33306,2.33306,2.33288,2.33297,27000000.0
2009-03-27 19:50:00,2.33251,2.33251,2.33227,2.3323,23000000.0
2009-03-27 19:51:00,2.33235,2.33323,2.3321,2.33274,25000000.0
2009-03-27 19:52:00,2.33301,2.33319,2.33301,2.33312,15000000.0
2009-03-27 19:53:00,2.33343,2.33405,2.33343,2.33405,21000000.0
2009-03-27 19:54:00,2.33456,2.33456,2.33394,2.33394,9000000.0
2009-03-27 19:55:00,2.33448,2.33448,2.33418,2.33441,30000000.0
2009-03-27 19:56:00,2.33446,2.33453,2.3344,2.33451,20000000.0
2009-03-27 19:57:00,2.33466,2.33476,2.33466,2.3347,12000000.0
2009-03-27 19:58:00,2.3347,2.33487,2.33462,2.33487,13000000.0
2009-03-27 19:59:00,2.3349,2.33535,2.3349,2.33533,31000000.0
2009-03-27 20:00:00,2.33585,2.33599,2.33579,2.33588,23000000.0
2009-03-27 20:01:00,2.33581,2.33581,2.33536,2.33536,13000000.0
2009-03-27 20:02:00,2.33476,2.33485,2.33449,2.33449,20000000.0
2009-03-27 20:03:00,2.33429,2.3343,2.33419,2.33419,18000000.0
2009-03-27 20:04:00,2.33309,2.33328,2.33278,2.33328,27000000.0
2009-03-27 20:05:00,2.33341,2.33341,2.33319,2.3334,23000000.0
2009-03-27 20:06:00,2.33348,2.33348,2.33329,2.33342,13000000.0
2009-03-27 20:07:00,2.33337,2.33378,2.33337,2.33353,29000000.0
2009-03-27 20:08:00,2.33359,2.33365,2.33307,2.33307,15000000.0
2009-03-27 20:09:00,2.33302,2.33322,2.33302,2.33305,17000000.0
2009-03-27 20:10:00,2.33297,2.33301,2.33255,2.33255,20000000.0
2009-03-27 20:11:00,2.33318,2.33323,2.33295,2.33303,10000000.0
2009-03-27 20:12:00,2.33293,2.33293,2.33234,2.33234,15000000.0
2009-03-27 20:13:00,2.33256,2.33442,2.33256,2.33442,17000000.0
2009-03-27 20:14:00,2.33458,2.3349,2.33458,2.33477,15000000.0
2009-03-27 20:15:00,2.33472,2.33495,2.33448,2.33451,10000000.0
2009-03-27 20:16:00,2.33428,2.33446,2.33428,2.3343,22000000.0
2009-03-27 20:17:00,2.33436,2.33436,2.33406,2.33417,17000000.0
2009-03-27 20:18:00,2.33396,2.33416,2.33389,2.33416,24000000.0
2009-03-27 20:19:00,2.3339,2.33402,2.33378,2.33378,9000000.0
2009-03-27 20:20:00,2.33369,2.33376,2.33354,2.33356,14000000.0
2009-03-27 20:21:00,2.33374,2.33376,2.33344,2.33344,7000000.0
2009-03-27 20:22:00,2.33324,2.33335,2.3331,2.33313,12000000.0
2009-03-27 20:23:00,2.33325,2.33346,2.33319,2.33319,8000000.0
2009-03-27 20:24:00,2.3333,2.33388,2.3333,2.33388,15000000.0
2009-03-27 20:25:00,2.33447,2.33475,2.33443,2.33468,16000000.0
2009-03-27 20:26:00,2.33503,2.33539,2.33467,2.33467,22000000.0
2009-03-27 20:27:00,2.33426,2.33452,2.33399,2.33452,11000000.0
2009-03-27 20:28:00,2.33466,2.33481,2.33466,2.33475,7000000.0
2009-03-27 20:29:00,2.33443,2.33443,2.33365,2.33372,20000000.0
2009-03-27 20:30:00,2.33378,2.33435,2.33378,2.33404,27000000.0
2009-03-27 20:31:00,2.3339,2.33394,2.33374,2.33386,17000000.0
2009-03-27 20:32:00,2.33423,2.33426,2.33401,2.33401,20000000.0
2009-03-27 20:33:00,2.33392,2.33392,2.33372,2.33383,14000000.0
2009-03-27 20:34:00,2.334,2.33427,2.334,2.33407,28000000.0
2009-03-27 20:35:00,2.33383,2.334,2.33362,2.33362,23000000.0
2009-03-27 20:36:00,2.33342,2.33342,2.33327,2.33327,11000000.0
2009-03-27 20:37:00,2.33304,2.33304,2.33267,2.33267,7000000.0
2009-03-27 20:38:00,2.33248,2.33253,2.33182,2.33182,10000000.0
2009-03-27 20:39:00,2.33178,2.33246,2.33178,2.33246,9000000.0
2009-03-27 20:40:00,2.33297,2.33303,2.33296,2.333,7000000.0
2009-03-27 20:41:00,2.33301,2.33363,2.33255,2.33255,8000000.0
2009-03-27 20:42:00,2.33235,2.33252,2.33226,2.33226,15000000.0
2009-03-27 20:43:00,2.3318,2.33202,2.33147,2.33202,12000000.0
2009-03-27 20:44:00,2.33213,2.33213,2.33067,2.33067,7000000.0
2009-03-27 20:45:00,2.33063,2.33094,2.33063,2.33094,12000000.0
2009-03-27 20:46:00,2.33065,2.33068,2.33013,2.33013,9000000.0
2009-03-27 20:47:00,2.32976,2.33069,2.32972,2.33069,11000000.0
2009-03-27 20:48:00,2.33072,2.33072,2.33049,2.33049,11000000.0
2009-03-27 20:49:00,2.33048,2.33048,2.32995,2.33002,18000000.0
2009-03-27 20:50:00,2.32983,2.32988,2.32964,2.32988,8000000.0
2009-03-27 20:51:00,2.33002,2.33002,2.32972,2.32974,18000000.0
2009-03-27 20:52:00,2.32965,2.32984,2.32965,2.32984,15000000.0
2009-03-27 20:53:00,2.33015,2.33015,2.32954,2.32954,8000000.0
2009-03-27 20:54:00,2.32931,2.32963,2.32919,2.32919,10000000.0
2009-03-27 20:55:00,2.32932,2.32956,2.32932,2.32956,8000000.0
2009-03-27 20:56:00,2.32977,2.32989,2.32977,2.32986,8000000.0
2009-03-27 20:57:00,2.32993,2.32993,2.32962,2.32974,18000000.0
2009-03-27 20:58:00,2.32955,2.32955,2.32938,2.32945,14000000.0
2009-03-27 20:59:00,2.32964,2.33007,2.32964,2.33007,8000000.0
2009-03-27 21:00:00,2.33007,2.33026,2.33001,2.33026,11000000.0
2009-03-27 21:01:00,2.33,2.33,2.32984,2.32986,16000000.0
2009-03-27 21:02:00,2.32974,2.32991,2.32969,2.32988,18000000.0
2009-03-27 21:03:00,2.32949,2.32962,2.32836,2.32929,13000000.0
2009-03-27 21:04:00,2.32966,2.3297,2.32949,2.32967,8000000.0
2009-03-27 21:05:00,2.32951,2.32951,2.32931,2.3294,11000000.0
2009-03-27 21:06:00,2.32929,2.32929,2.32876,2.32876,8000000.0
2009-03-27 21:07:00,2.32868,2.3291,2.32868,2.3291,7000000.0
2009-03-27 21:08:00,2.3291,2.3291,2.329,2.32904,11000000.0
2009-03-27 21:09:00,2.32884,2.32888,2.32879,2.32879,9000000.0
2009-03-27 21:10:00,2.32844,2.32849,2.32837,2.32838,9000000.0
2009-03-27 21:11:00,2.32824,2.32829,2.32819,2.32819,8000000.0
2009-03-27 21:12:00,2.32816,2.32828,2.32626,2.32828,8000000.0
2009-03-27 21:13:00,2.32834,2.32837,2.32817,2.32817,8000000.0
2009-03-27 21:14:00,2.32802,2.32805,2.32788,2.32788,8000000.0
2009-03-27 21:15:00,2.32793,2.32825,2.32769,2.32769,11000000.0
2009-03-27 21:16:00,2.32805,2.32805,2.32772,2.32789,9000000.0
2009-03-27 21:17:00,2.32823,2.32848,2.3279,2.32792,7000000.0
2009-03-27 21:18:00,2.32792,2.32897,2.32792,2.32897,7000000.0
2009-03-27 21:19:00,2.32895,2.32913,2.32875,2.32875,7000000.0
2009-03-27 21:20:00,2.3286,2.32861,2.32847,2.32861,12000000.0
2009-03-27 21:21:00,2.32847,2.32847,2.32823,2.32823,8000000.0
2009-03-27 21:22:00,2.32835,2.32851,2.3282,2.3282,7000000.0
2009-03-27 21:23:00,2.3274,2.3274,2.3268,2.3268,10000000.0
2009-03-27 21:24:00,2.3267,2.32706,2.3267,2.32706,8000000.0
2009-03-27 21:25:00,2.3271,2.3271,2.32679,2.32706,9000000.0
2009-03-27 21:26:00,2.32678,2.32703,2.32678,2.32694,17000000.0
2009-03-27 21:27:00,2.32704,2.32766,2.32704,2.32742,31000000.0
2009-03-27 21:28:00,2.32744,2.32857,2.32726,2.32857,20000000.0
2009-03-27 21:29:00,2.32937,2.32937,2.32865,2.32865,11000000.0
2009-03-27 21:30:00,2.32862,2.32911,2.32862,2.32911,9000000.0
2009-03-27 21:31:00,2.33003,2.33014,2.32909,2.32909,7000000.0
2009-03-27 21:32:00,2.32897,2.32925,2.32897,2.32901,8000000.0
2009-03-27 21:33:00,2.32956,2.33005,2.32956,2.33005,7000000.0
2009-03-27 21:34:00,2.33008,2.33018,2.33007,2.33018,10000000.0
2009-03-27 21:35:00,2.33013,2.33028,2.33006,2.33028,11000000.0
2009-03-27 21:36:00,2.33045,2.33069,2.33045,2.33057,11000000.0
2009-03-27 21:37:00,2.33048,2.33048,2.32988,2.32989,10000000.0
2009-03-27 21:38:00,2.32993,2.33008,2.32978,2.32983,26000000.0
2009-03-27 21:39:00,2.32977,2.3299,2.32974,2.32974,18000000.0
2009-03-27 21:40:00,2.33003,2.33253,2.33003,2.33224,12000000.0
2009-03-27 21:41:00,2.3325,2.33259,2.33222,2.33222,13000000.0
2009-03-27 21:42:00,2.33219,2.33235,2.33219,2.33227,7000000.0
2009-03-27 21:43:00,2.33229,2.3324,2.33216,2.3322,11000000.0
2009-03-27 21:44:00,2.33229,2.33275,2.33229,2.33247,18000000.0
2009-03-27 21:45:00,2.33214,2.33223,2.33183,2.33183,10000000.0
2009-03-27 21:46:00,2.33181,2.33247,2.33181,2.33247,15000000.0
2009-03-27 21:47:00,2.3325,2.3326,2.33233,2.3326,10000000.0
2009-03-27 21:48:00,2.33298,2.33298,2.3326,2.3326,7000000.0
2009-03-27 21:49:00,2.33242,2.33242,2.33224,2.33231,8000000.0
2009-03-27 21:50:00,2.33247,2.33302,2.33247,2.33278,10000000.0
2009-03-27 21:51:00,2.33289,2.33359,2.33289,2.33359,8000000.0
2009-03-27 21:52:00,2.33368,2.33374,2.33357,2.33374,10000000.0
2009-03-27 21:53:00,2.33387,2.33408,2.33387,2.33395,8000000.0
2009-03-27 21:54:00,2.3342,2.33446,2.33419,2.33443,9000000.0
2009-03-27 21:55:00,2.3343,2.33434,2.33387,2.33387,11000000.0
2009-03-27 21:56:00,2.33276,2.33286,2.3327,2.33273,22000000.0
2009-03-27 21:57:00,2.33272,2.3334,2.33272,2.3334,13000000.0
2009-03-27 21:58:00,2.3339,2.33406,2.3334,2.3334,16000000.0
2009-03-27 21:59:00,2.33322,2.33341,2.3332,2.33341,25000000.0
2009-03-27 22:00:00,2.33354,2.3351,2.33354,2.3351,12000000.0
2009-03-27 22:01:00,2.33448,2.33448,2.33202,2.33246,19000000.0
2009-03-27 22:02:00,2.33232,2.33307,2.33232,2.33307,11000000.0
2009-03-27 22:03:00,2.33314,2.33314,2.33276,2.33287,33000000.0
2009-03-27 22:04:00,2.33321,2.33321,2.33245,2.33245,11000000.0
2009-03-27 22:05:00,2.33239,2.33245,2.3322,2.3322,16000000.0
2009-03-27 22:06:00,2.33225,2.33329,2.33225,2.33329,8000000.0
2009-03-27 22:07:00,2.33341,2.33343,2.33337,2.33337,15000000.0
2009-03-27 22:08:00,2.33326,2.33326,2.33173,2.33236,30000000.0
2009-03-27 22:09:00,2.33326,2.33326,2.3328,2.33281,13000000.0
2009-03-27 22:10:00,2.3332,2.3332,2.33308,2.33308,8000000.0
2009-03-27 22:11:00,2.33313,2.33325,2.33305,2.33325,11000000.0
2009-03-27 22:12:00,2.3333,2.33346,2.3333,2.33341,15000000.0
2009-03-27 22:13:00,2.33337,2.33343,2.33316,2.33316,10000000.0
2009-03-27 22:14:00,2.33337,2.33337,2.33307,2.33307,13000000.0
2009-03-27 22:15:00,2.33326,2.33353,2.33326,2.33353,9000000.0
2009-03-27 22:16:00,2.33374,2.33409,2.33372,2.33405,8000000.0
2009-03-27 22:17:00,2.3337,2.3337,2.33224,2.33254,16000000.0
2009-03-27 22:18:00,2.33248,2.33277,2.33248,2.33277,9000000.0
2009-03-27 22:19:00,2.33285,2.33377,2.33238,2.33377,9000000.0
2009-03-27 22:20:00,2.33407,2.33421,2.33375,2.33416,7000000.0
2009-03-27 22:21:00,2.33388,2.33388,2.33243,2.33243,11000000.0
2009-03-27 22:22:00,2.33222,2.33222,2.33209,2.33209,11000000.0
2009-03-27 22:23:00,2.33201,2.33201,2.33192,2.33192,15000000.0
2009-03-27 22:24:00,2.33213,2.33337,2.33213,2.33337,10000000.0
2009-03-27 22:25:00,2.33315,2.33315,2.33158,2.33158,8000000.0
2009-03-27 22:26:00,2.3314,2.33149,2.3314,2.33147,8000000.0
2009-03-27 22:27:00,2.33175,2.3319,2.33168,2.33186,10000000.0
2009-03-27 22:28:00,2.33229,2.33349,2.33229,2.33349,10000000.0
2009-03-27 22:29:00,2.33384,2.33384,2.33248,2.33248,7000000.0
2009-03-27 22:30:00,2.33228,2.33228,2.33161,2.33161,11000000.0
2009-03-27 22:31:00,2.33228,2.33228,2.33186,2.33186,22000000.0
2009-03-27 22:32:00,2.33172,2.33212,2.33172,2.33212,7000000.0
2009-03-27 22:33:00,2.33209,2.33218,2.332,2.33207,38000000.0
2009-03-27 22:34:00,2.33186,2.33217,2.33183,2.33215,47000000.0
2009-03-27 22:35:00,2.33208,2.33217,2.33184,2.33184,27000000.0
2009-03-27 22:36:00,2.33159,2.33159,2.33065,2.33065,26000000.0
2009-03-27 22:37:00,2.32999,2.33001,2.32974,2.32974,28000000.0
2009-03-27 22:38:00,2.32944,2.32944,2.32821,2.32821,15000000.0
2009-03-27 22:39:00,2.32716,2.32728,2.32716,2.32716,11000000.0
2009-03-27 22:40:00,2.3271,2.32753,2.32699,2.32753,9000000.0
2009-03-27 22:41:00,2.32746,2.32763,2.32746,2.32755,16000000.0
2009-03-27 22:42:00,2.32763,2.32763,2.32601,2.3265,9000000.0
2009-03-27 22:43:00,2.32743,2.32789,2.32743,2.32788,11000000.0
2009-03-27 22:44:00,2.32753,2.32753,2.32745,2.32749,8000000.0
2009-03-27 22:45:00,2.32876,2.32883,2.32876,2.32883,12000000.0
2009-03-27 22:46:00,2.32859,2.32859,2.32712,2.32712,9000000.0
2009-03-27 22:47:00,2.32699,2.32703,2.32693,2.32693,16000000.0
2009-03-27 22:48:00,2.32704,2.32715,2.32692,2.32705,11000000.0
2009-03-27 22:49:00,2.32716,2.32767,2.32697,2.32697,12000000.0
2009-03-27 22:50:00,2.32827,2.32988,2.32827,2.32988,16000000.0
2009-03-27 22:51:00,2.32991,2.32991,2.32862,2.32902,10000000.0
2009-03-27 22:52:00,2.32866,2.32866,2.32783,2.32783,10000000.0
2009-03-27 22:53:00,2.32761,2.32766,2.32639,2.32639,8000000.0
2009-03-27 22:54:00,2.32538,2.32558,2.32525,2.32558,13000000.0
2009-03-27 22:55:00,2.32538,2.32538,2.32461,2.32469,9000000.0
2009-03-27 22:56:00,2.32499,2.32587,2.32499,2.32539,8000000.0
2009-03-27 22:57:00,2.3254,2.32609,2.3254,2.32609,7000000.0
2009-03-27 22:58:00,2.32566,2.32751,2.32539,2.32751,7000000.0
2009-03-27 22:59:00,2.32613,2.32628,2.32386,2.32386,9000000.0
2009-03-29 23:00:00,2.3276,2.33042,2.32378,2.32546,12000000.0
2009-03-29 23:01:00,2.31903,2.31903,2.3091,2.3091,9000000.0
2009-03-29 23:02:00,2.31546,2.32212,2.31546,2.32212,8000000.0
2009-03-29 23:03:00,2.32276,2.3231,2.32276,2.32296,12000000.0
2009-03-29 23:04:00,2.32262,2.32262,2.32159,2.32159,11000000.0
2009-03-29 23:05:00,2.32165,2.32196,2.32165,2.32196,11000000.0
2009-03-29 23:06:00,2.32265,2.32567,2.32265,2.32552,8000000.0
2009-03-29 23:07:00,2.32519,2.32519,2.32416,2.32462,9000000.0
2009-03-29 23:08:00,2.32498,2.32638,2.32498,2.32638,15000000.0
2009-03-29 23:09:00,2.3269,2.32716,2.3269,2.32716,7000000.0
2009-03-29 23:10:00,2.32839,2.32852,2.32839,2.32852,6000000.0
2009-03-29 23:11:00,2.32506,2.32642,2.32506,2.32642,7000000.0
2009-03-29 23:12:00,2.32585,2.32647,2.32551,2.32647,8000000.0
2009-03-29 23:13:00,2.32756,2.32774,2.32651,2.32651,7000000.0
2009-03-29 23:14:00,2.32531,2.32608,2.32531,2.32608,9000000.0
2009-03-29 23:15:00,2.3264,2.3264,2.32598,2.32598,8000000.0
2009-03-29 23:16:00,2.3242,2.32512,2.32199,2.32401,9000000.0
2009-03-29 23:17:00,2.32371,2.32419,2.32371,2.32419,11000000.0
2009-03-29 23:18:00,2.3243,2.32445,2.32426,2.32445,9000000.0
2009-03-29 23:19:00,2.32445,2.32445,2.32187,2.32187,11000000.0
2009-03-29 23:20:00,2.32265,2.32329,2.32265,2.32329,8000000.0
2009-03-29 23:21:00,2.32312,2.32312,2.31826,2.31826,10000000.0
2009-03-29 23:22:00,2.31809,2.3221,2.31809,2.3221,7000000.0
2009-03-29 23:23:00,2.32233,2.32233,2.31902,2.31902,7000000.0
2009-03-29 23:24:00,2.31884,2.3222,2.31884,2.3222,9000000.0
2009-03-29 23:25:00,2.32464,2.32464,2.32193,2.32387,15000000.0
2009-03-29 23:26:00,2.32136,2.32184,2.31969,2.32008,10000000.0
2009-03-29 23:27:00,2.31959,2.31959,2.31729,2.31729,8000000.0
2009-03-29 23:28:00,2.31766,2.3216,2.31766,2.3216,5000000.0
2009-03-29 23:29:00,2.32247,2.32254,2.32034,2.32034,25000000.0
2009-03-29 23:30:00,2.31728,2.32089,2.31728,2.32089,16000000.0
2009-03-29 23:31:00,2.32209,2.32242,2.32209,2.32242,14000000.0
2009-03-29 23:32:00,2.32117,2.32157,2.32063,2.32154,9000000.0
2009-03-29 23:33:00,2.32169,2.32259,2.32169,2.32236,8000000.0
2009-03-29 23:34:00,2.32225,2.32225,2.32024,2.32059,9000000.0
2009-03-29 23:35:00,2.32113,2.32214,2.32059,2.32214,12000000.0
2009-03-29 23:36:00,2.32211,2.32368,2.32191,2.32368,9000000.0
2009-03-29 23:37:00,2.32474,2.32496,2.32465,2.32496,8000000.0
2009-03-29 23:38:00,2.32474,2.32474,2.32433,2.32473,7000000.0
2009-03-29 23:39:00,2.325,2.3255,2.325,2.3255,11000000.0
2009-03-29 23:40:00,2.32555,2.32555,2.32516,2.32526,21000000.0
2009-03-29 23:41:00,2.32553,2.32558,2.32543,2.32543,8000000.0
2009-03-29 23:42:00,2.32544,2.32553,2.32544,2.32553,19000000.0
2009-03-29 23:43:00,2.32492,2.32492,2.32471,2.32471,8000000.0
2009-03-29 23:44:00,2.32477,2.32534,2.32477,2.32534,8000000.0
2009-03-29 23:45:00,2.32432,2.32444,2.32254,2.32444,7000000.0
2009-03-29 23:46:00,2.32528,2.32528,2.32469,2.32469,8000000.0
2009-03-29 23:47:00,2.32471,2.32506,2.32471,2.32501,11000000.0
2009-03-29 23:48:00,2.32531,2.32545,2.32515,2.32519,7000000.0
2009-03-29 23:49:00,2.32511,2.32525,2.32506,2.32506,9000000.0
2009-03-29 23:50:00,2.32545,2.32697,2.32545,2.32697,8000000.0
2009-03-29 23:51:00,2.32865,2.32865,2.32662,2.32817,10000000.0
2009-03-29 23:52:00,2.32739,2.32743,2.32739,2.32739,7000000.0
2009-03-29 23:53:00,2.32752,2.32766,2.32736,2.32766,11000000.0
2009-03-29 23:54:00,2.32778,2.32815,2.32519,2.32519,7000000.0
2009-03-29 23:55:00,2.32539,2.32638,2.32539,2.32638,9000000.0
2009-03-29 23:56:00,2.32706,2.32733,2.32697,2.32721,12000000.0
2009-03-29 23:57:00,2.32731,2.32793,2.32731,2.3278,25000000.0
2009-03-29 23:58:00,2.3282,2.3282,2.3278,2.3278,8000000.0
2009-03-29 23:59:00,2.32807,2.32834,2.32796,2.32813,18000000.0
2009-03-30 00:00:00,2.3289,2.32929,2.32882,2.32927,7000000.0
2009-03-30 00:01:00,2.32945,2.32945,2.32828,2.32904,8000000.0
2009-03-30 00:02:00,2.32912,2.32912,2.32873,2.32873,9000000.0
2009-03-30 00:03:00,2.32874,2.32955,2.32874,2.32955,12000000.0
2009-03-30 00:04:00,2.33025,2.33073,2.33025,2.33073,10000000.0
2009-03-30 00:05:00,2.33125,2.3315,2.33111,2.3314,9000000.0
2009-03-30 00:06:00,2.33111,2.33111,2.33072,2.33072,8000000.0
2009-03-30 00:07:00,2.33094,2.33128,2.33094,2.33128,9000000.0
2009-03-30 00:08:00,2.33123,2.33137,2.33123,2.33129,8000000.0
2009-03-30 00:09:00,2.3314,2.3314,2.33115,2.33138,7000000.0
2009-03-30 00:10:00,2.33252,2.33253,2.33245,2.33247,23000000.0
2009-03-30 00:11:00,2.33157,2.33195,2.33157,2.33157,9000000.0
2009-03-30 00:12:00,2.3315,2.33188,2.3315,2.33177,9000000.0
2009-03-30 00:13:00,2.33196,2.33246,2.33196,2.33245,8000000.0
2009-03-30 00:14:00,2.3325,2.33284,2.3325,2.33284,7000000.0
2009-03-30 00:15:00,2.33269,2.33269,2.33198,2.33198,9000000.0
2009-03-30 00:16:00,2.33185,2.332,2.33185,2.33185,9000000.0
2009-03-30 00:17:00,2.33231,2.33301,2.33231,2.33301,7000000.0
2009-03-30 00:18:00,2.3332,2.33323,2.33316,2.33316,8000000.0
2009-03-30 00:19:00,2.3331,2.33349,2.33296,2.33349,10000000.0
2009-03-30 00:20:00,2.33401,2.33435,2.33393,2.33435,10000000.0
2009-03-30 00:21:00,2.33461,2.33489,2.33458,2.33489,8000000.0
2009-03-30 00:22:00,2.33405,2.33468,2.33405,2.33468,8000000.0
2009-03-30 00:23:00,2.33588,2.33593,2.3353,2.3353,8000000.0
2009-03-30 00:24:00,2.33477,2.33515,2.33451,2.33515,8000000.0
2009-03-30 00:25:00,2.33487,2.33533,2.33487,2.33533,11000000.0
2009-03-30 00:26:00,2.33568,2.33581,2.33531,2.33531,7000000.0
2009-03-30 00:27:00,2.33463,2.33463,2.33455,2.33455,10000000.0
2009-03-30 00:28:00,2.33457,2.33463,2.33457,2.33462,5000000.0
2009-03-30 00:29:00,2.33457,2.33526,2.33457,2.33526,10000000.0
2009-03-30 00:30:00,2.33567,2.3361,2.33564,2.3361,8000000.0
2009-03-30 00:31:00,2.33612,2.33661,2.33609,2.33661,7000000.0
2009-03-30 00:32:00,2.33702,2.33702,2.33566,2.33566,7000000.0
2009-03-30 00:33:00,2.33427,2.33427,2.33277,2.33277,9000000.0
2009-03-30 00:34:00,2.33282,2.33354,2.33282,2.33354,23000000.0
2009-03-30 00:35:00,2.33365,2.33365,2.33353,2.33353,7000000.0
2009-03-30 00:36:00,2.33373,2.33377,2.33365,2.33376,9000000.0
2009-03-30 00:37:00,2.33387,2.33421,2.33214,2.33409,8000000.0
2009-03-30 00:38:00,2.33277,2.33327,2.33277,2.33316,7000000.0
2009-03-30 00:39:00,2.33333,2.33366,2.33333,2.33363,7000000.0
2009-03-30 00:40:00,2.33353,2.33376,2.33353,2.33376,7000000.0
2009-03-30 00:41:00,2.33361,2.33384,2.3335,2.33382,6000000.0
2009-03-30 00:42:00,2.33311,2.33311,2.33269,2.33309,8000000.0
2009-03-30 00:43:00,2.33303,2.33303,2.33281,2.33292,5000000.0
2009-03-30 00:44:00,2.33289,2.33289,2.33224,2.33265,11000000.0
2009-03-30 00:45:00,2.33258,2.3329,2.33246,2.33288,16000000.0
2009-03-30 00:46:00,2.33285,2.33311,2.33284,2.33311,10000000.0
2009-03-30 00:47:00,2.33355,2.33355,2.33228,2.33242,7000000.0
2009-03-30 00:48:00,2.33252,2.33252,2.33217,2.33246,8000000.0
2009-03-30 00:49:00,2.33267,2.33267,2.33242,2.3326,10000000.0
2009-03-30 00:50:00,2.33266,2.33266,2.33247,2.33247,10000000.0
2009-03-30 00:51:00,2.33233,2.33233,2.332,2.33215,8000000.0
2009-03-30 00:52:00,2.33224,2.33228,2.33204,2.33204,7000000.0
2009-03-30 00:53:00,2.33187,2.3319,2.33163,2.33163,11000000.0
2009-03-30 00:54:00,2.33173,2.332,2.33173,2.33185,10000000.0
2009-03-30 00:55:00,2.33186,2.33199,2.33179,2.33199,7000000.0
2009-03-30 00:56:00,2.33197,2.33197,2.33153,2.33153,11000000.0
2009-03-30 00:57:00,2.33176,2.33176,2.33147,2.3316,7000000.0
2009-03-30 00:58:00,2.33146,2.33402,2.33146,2.33402,10000000.0
2009-03-30 00:59:00,2.33386,2.33386,2.33278,2.33278,7000000.0
2009-03-30 01:00:00,2.33313,2.33345,2.33251,2.33345,19000000.0
2009-03-30 01:01:00,2.33303,2.33303,2.33247,2.33248,12000000.0
2009-03-30 01:02:00,2.3325,2.33268,2.33226,2.33244,8000000.0
2009-03-30 01:03:00,2.33279,2.33303,2.33276,2.33279,7000000.0
2009-03-30 01:04:00,2.33282,2.33323,2.33282,2.33323,8000000.0
2009-03-30 01:05:00,2.33331,2.33364,2.33331,2.33364,7000000.0
2009-03-30 01:06:00,2.33388,2.33398,2.33387,2.33394,8000000.0
2009-03-30 01:07:00,2.33412,2.33456,2.33411,2.33452,8000000.0
2009-03-30 01:08:00,2.33509,2.33548,2.33509,2.33542,5000000.0
2009-03-30 01:09:00,2.3356,2.33597,2.33554,2.33597,10000000.0
2009-03-30 01:10:00,2.33635,2.33653,2.33623,2.33647,10000000.0
2009-03-30 01:11:00,2.33603,2.33603,2.33562,2.33562,11000000.0
2009-03-30 01:12:00,2.33576,2.33606,2.33576,2.33602,8000000.0
2009-03-30 01:13:00,2.33606,2.33643,2.33603,2.33603,10000000.0
2009-03-30 01:14:00,2.33593,2.33607,2.33588,2.336,10000000.0
2009-03-30 01:15:00,2.33602,2.33637,2.33595,2.33595,10000000.0
2009-03-30 01:16:00,2.33602,2.33639,2.33602,2.33639,8000000.0
2009-03-30 01:17:00,2.33626,2.33639,2.33597,2.33597,10000000.0
2009-03-30 01:18:00,2.33629,2.33629,2.33594,2.33594,8000000.0
2009-03-30 01:19:00,2.33598,2.33603,2.33588,2.33597,11000000.0
2009-03-30 01:20:00,2.33602,2.33674,2.33602,2.33674,13000000.0
2009-03-30 01:21:00,2.33674,2.33674,2.33601,2.33601,7000000.0
2009-03-30 01:22:00,2.33559,2.3361,2.33559,2.3361,7000000.0
2009-03-30 01:23:00,2.33623,2.33623,2.33522,2.33522,11000000.0
2009-03-30 01:24:00,2.33482,2.33516,2.33482,2.33516,7000000.0
2009-03-30 01:25:00,2.33524,2.33525,2.33518,2.33518,9000000.0
2009-03-30 01:26:00,2.33517,2.33535,2.33513,2.33535,14000000.0
2009-03-30 01:27:00,2.33621,2.33621,2.3359,2.33596,15000000.0
2009-03-30 01:28:00,2.33587,2.33717,2.33581,2.33717,9000000.0
2009-03-30 01:29:00,2.33737,2.33737,2.33696,2.33696,10000000.0
2009-03-30 01:30:00,2.33718,2.33757,2.33698,2.33757,10000000.0
2009-03-30 01:31:00,2.33788,2.33788,2.33725,2.33725,10000000.0
2009-03-30 01:32:00,2.33733,2.33835,2.33733,2.33835,18000000.0
2009-03-30 01:33:00,2.33742,2.33742,2.33687,2.33687,20000000.0
2009-03-30 01:34:00,2.3378,2.33901,2.3378,2.33888,16000000.0
2009-03-30 01:35:00,2.33896,2.33896,2.33754,2.33794,8000000.0
2009-03-30 01:36:00,2.33839,2.33983,2.33839,2.33983,9000000.0
2009-03-30 01:37:00,2.3401,2.34025,2.33981,2.33998,7000000.0
2009-03-30 01:38:00,2.33994,2.34017,2.33994,2.34017,12000000.0
2009-03-30 01:39:00,2.34031,2.34035,2.34025,2.34035,12000000.0
2009-03-30 01:40:00,2.34047,2.3407,2.34047,2.3407,7000000.0
2009-03-30 01:41:00,2.34072,2.34072,2.34065,2.34065,11000000.0
2009-03-30 01:42:00,2.34056,2.34056,2.34041,2.34054,7000000.0
2009-03-30 01:43:00,2.33969,2.33969,2.3377,2.3381,8000000.0
2009-03-30 01:44:00,2.33875,2.33942,2.33875,2.33942,7000000.0
2009-03-30 01:45:00,2.33879,2.33893,2.3386,2.33889,7000000.0
2009-03-30 01:46:00,2.33863,2.33863,2.33833,2.33836,7000000.0
2009-03-30 01:47:00,2.3384,2.33909,2.33816,2.33816,14000000.0
2009-03-30 01:48:00,2.33879,2.3394,2.33879,2.33934,7000000.0
2009-03-30 01:49:00,2.33936,2.33936,2.33855,2.33855,8000000.0
2009-03-30 01:50:00,2.33687,2.33849,2.33687,2.33849,10000000.0
2009-03-30 01:51:00,2.33826,2.33826,2.33758,2.33758,16000000.0
2009-03-30 01:52:00,2.33785,2.33811,2.33785,2.33811,13000000.0
2009-03-30 01:53:00,2.33822,2.33822,2.33809,2.33819,7000000.0
2009-03-30 01:54:00,2.33836,2.33866,2.33836,2.33866,9000000.0
2009-03-30 01:55:00,2.33848,2.33848,2.33745,2.3377,12000000.0
2009-03-30 01:56:00,2.33817,2.33839,2.33804,2.33839,17000000.0
2009-03-30 01:57:00,2.33855,2.33928,2.33853,2.33857,13000000.0
2009-03-30 01:58:00,2.33782,2.33851,2.33782,2.33851,10000000.0
2009-03-30 01:59:00,2.33842,2.33843,2.33817,2.33818,11000000.0
2009-03-30 02:00:00,2.33842,2.33842,2.33704,2.33704,11000000.0
2009-03-30 02:01:00,2.33678,2.33847,2.33678,2.33847,10000000.0
2009-03-30 02:02:00,2.33812,2.33847,2.33759,2.33847,13000000.0
2009-03-30 02:03:00,2.338,2.338,2.33694,2.33741,17000000.0
2009-03-30 02:04:00,2.33736,2.3382,2.33712,2.3382,12000000.0
2009-03-30 02:05:00,2.33893,2.33906,2.33869,2.33906,9000000.0
2009-03-30 02:06:00,2.33922,2.33941,2.3392,2.33941,7000000.0
2009-03-30 02:07:00,2.33951,2.33961,2.33927,2.33927,13000000.0
2009-03-30 02:08:00,2.33917,2.33917,2.33863,2.3387,16000000.0
2009-03-30 02:09:00,2.33866,2.33866,2.33838,2.33839,10000000.0
2009-03-30 02:10:00,2.33826,2.33896,2.33799,2.33896,8000000.0
2009-03-30 02:11:00,2.33931,2.33951,2.33929,2.33946,7000000.0
2009-03-30 02:12:00,2.33943,2.33974,2.33943,2.33971,14000000.0
2009-03-30 02:13:00,2.33991,2.34011,2.33843,2.33843,7000000.0
2009-03-30 02:14:00,2.33782,2.33782,2.33712,2.33712,7000000.0
2009-03-30 02:15:00,2.3374,2.3374,2.33714,2.33714,7000000.0
2009-03-30 02:16:00,2.3369,2.33693,2.33663,2.33681,8000000.0
2009-03-30 02:17:00,2.33702,2.33722,2.33702,2.33722,7000000.0
2009-03-30 02:18:00,2.33767,2.3383,2.33767,2.3383,11000000.0
2009-03-30 02:19:00,2.33852,2.33861,2.33771,2.33771,7000000.0
2009-03-30 02:20:00,2.33739,2.33759,2.33726,2.33759,12000000.0
2009-03-30 02:21:00,2.33764,2.33764,2.33687,2.33687,12000000.0
2009-03-30 02:22:00,2.33641,2.33641,2.33618,2.33622,7000000.0
2009-03-30 02:23:00,2.33596,2.33618,2.33581,2.33613,9000000.0
2009-03-30 02:24:00,2.33629,2.33692,2.33629,2.33691,8000000.0
2009-03-30 02:25:00,2.33675,2.33675,2.33604,2.33638,16000000.0
2009-03-30 02:26:00,2.33636,2.33662,2.33631,2.33662,20000000.0
2009-03-30 02:27:00,2.33695,2.33722,2.33672,2.33722,18000000.0
2009-03-30 02:28:00,2.33725,2.33725,2.33711,2.33717,10000000.0
2009-03-30 02:29:00,2.33669,2.33669,2.33649,2.33652,10000000.0
2009-03-30 02:30:00,2.33647,2.33647,2.33626,2.33643,10000000.0
2009-03-30 02:31:00,2.33651,2.3368,2.33651,2.3368,9000000.0
2009-03-30 02:32:00,2.33659,2.33659,2.33571,2.33611,15000000.0
2009-03-30 02:33:00,2.33627,2.33634,2.33617,2.33633,14000000.0
2009-03-30 02:34:00,2.33659,2.33675,2.33659,2.33675,9000000.0
2009-03-30 02:35:00,2.33649,2.33649,2.33599,2.33599,7000000.0
2009-03-30 02:36:00,2.33604,2.33604,2.33501,2.33501,11000000.0
2009-03-30 02:37:00,2.33616,2.33631,2.3354,2.3354,7000000.0
2009-03-30 02:38:00,2.33485,2.33485,2.33424,2.33424,7000000.0
2009-03-30 02:39:00,2.33449,2.33453,2.33424,2.33428,13000000.0
2009-03-30 02:40:00,2.33468,2.3356,2.33446,2.3356,11000000.0
2009-03-30 02:41:00,2.33538,2.33538,2.33508,2.33536,8000000.0
2009-03-30 02:42:00,2.33535,2.33601,2.33535,2.33599,10000000.0
2009-03-30 02:43:00,2.33637,2.33681,2.33637,2.33647,8000000.0
2009-03-30 02:44:00,2.33612,2.33623,2.33581,2.33623,10000000.0
2009-03-30 02:45:00,2.33637,2.33664,2.33635,2.33657,10000000.0
2009-03-30 02:46:00,2.33611,2.33611,2.33582,2.33582,10000000.0
2009-03-30 02:47:00,2.33502,2.33567,2.33463,2.33567,8000000.0
2009-03-30 02:48:00,2.33574,2.33633,2.33574,2.33613,11000000.0
2009-03-30 02:49:00,2.33603,2.33608,2.33583,2.33587,10000000.0
2009-03-30 02:50:00,2.33565,2.33565,2.33537,2.33537,5000000.0
2009-03-30 02:51:00,2.3353,2.33648,2.3353,2.33648,5000000.0
2009-03-30 02:52:00,2.33624,2.33624,2.33492,2.33543,8000000.0
2009-03-30 02:53:00,2.33538,2.33605,2.33527,2.33552,8000000.0
2009-03-30 02:54:00,2.33429,2.33605,2.33416,2.33605,7000000.0
2009-03-30 02:55:00,2.33633,2.3371,2.33572,2.3371,8000000.0
2009-03-30 02:56:00,2.33735,2.33794,2.33701,2.33701,7000000.0
2009-03-30 02:57:00,2.33673,2.33673,2.33589,2.33589,8000000.0
2009-03-30 02:58:00,2.33516,2.33589,2.33516,2.33589,12000000.0
2009-03-30 02:59:00,2.33609,2.33609,2.3358,2.33583,19000000.0
2009-03-30 03:00:00,2.33574,2.33633,2.33569,2.33633,7000000.0
2009-03-30 03:01:00,2.33645,2.33645,2.33612,2.33632,10000000.0
2009-03-30 03:02:00,2.3363,2.33667,2.33607,2.33667,7000000.0
2009-03-30 03:03:00,2.33677,2.33677,2.33642,2.33654,11000000.0
2009-03-30 03:04:00,2.33704,2.33707,2.33692,2.33697,7000000.0
2009-03-30 03:05:00,2.33676,2.33676,2.33581,2.33582,10000000.0
2009-03-30 03:06:00,2.33584,2.33623,2.33584,2.33619,11000000.0
2009-03-30 03:07:00,2.33661,2.33677,2.33622,2.33622,7000000.0
2009-03-30 03:08:00,2.33592,2.33592,2.33558,2.33562,8000000.0
2009-03-30 03:09:00,2.33584,2.33589,2.33569,2.33572,10000000.0
2009-03-30 03:10:00,2.33582,2.33598,2.33561,2.33567,10000000.0
2009-03-30 03:11:00,2.3358,2.33611,2.3358,2.33611,8000000.0
2009-03-30 03:12:00,2.33628,2.33647,2.33617,2.33617,7000000.0
2009-03-30 03:13:00,2.33523,2.33643,2.33523,2.33643,10000000.0
2009-03-30 03:14:00,2.33661,2.33663,2.33598,2.33617,16000000.0
2009-03-30 03:15:00,2.33627,2.33719,2.33581,2.33719,11000000.0
2009-03-30 03:16:00,2.3373,2.3373,2.3372,2.33725,5000000.0
2009-03-30 03:17:00,2.33735,2.3377,2.3373,2.3377,8000000.0
2009-03-30 03:18:00,2.33733,2.3379,2.33733,2.3379,6000000.0
2009-03-30 03:19:00,2.33837,2.33837,2.33607,2.33607,7000000.0
2009-03-30 03:20:00,2.33605,2.33717,2.33594,2.33717,7000000.0
2009-03-30 03:21:00,2.33711,2.33714,2.33634,2.33634,7000000.0
2009-03-30 03:22:00,2.33646,2.33661,2.33394,2.3356,8000000.0
2009-03-30 03:23:00,2.33536,2.33538,2.33525,2.33529,9000000.0
2009-03-30 03:24:00,2.33547,2.33571,2.33545,2.33545,7000000.0
2009-03-30 03:25:00,2.33456,2.33456,2.33435,2.33454,23000000.0
2009-03-30 03:26:00,2.33446,2.3348,2.33444,2.3348,9000000.0
2009-03-30 03:27:00,2.33464,2.33481,2.33427,2.33427,7000000.0
2009-03-30 03:28:00,2.33383,2.3347,2.33374,2.3347,7000000.0
2009-03-30 03:29:00,2.33493,2.33508,2.33493,2.33495,8000000.0
2009-03-30 03:30:00,2.3353,2.33672,2.3353,2.3361,10000000.0
2009-03-30 03:31:00,2.33609,2.33611,2.33583,2.33583,5000000.0
2009-03-30 03:32:00,2.33552,2.33666,2.33552,2.33666,10000000.0
2009-03-30 03:33:00,2.33733,2.3375,2.33728,2.33742,7000000.0
2009-03-30 03:34:00,2.33759,2.33807,2.33742,2.33742,11000000.0
2009-03-30 03:35:00,2.33719,2.33719,2.33671,2.33671,8000000.0
2009-03-30 03:36:00,2.33664,2.33752,2.33664,2.33752,8000000.0
2009-03-30 03:37:00,2.33806,2.33829,2.33806,2.33808,8000000.0
2009-03-30 03:38:00,2.338,2.338,2.33693,2.33693,8000000.0
2009-03-30 03:39:00,2.33687,2.3374,2.33683,2.3374,10000000.0
2009-03-30 03:40:00,2.33767,2.33839,2.33767,2.33839,10000000.0
2009-03-30 03:41:00,2.33829,2.33829,2.33788,2.33788,8000000.0
2009-03-30 03:42:00,2.33782,2.33782,2.33732,2.33734,7000000.0
2009-03-30 03:43:00,2.33675,2.33683,2.33666,2.33683,9000000.0
2009-03-30 03:44:00,2.33627,2.33627,2.33595,2.33616,9000000.0
2009-03-30 03:45:00,2.33649,2.33661,2.33634,2.33634,7000000.0
2009-03-30 03:46:00,2.33645,2.33698,2.33645,2.3368,8000000.0
2009-03-30 03:47:00,2.33705,2.33728,2.33693,2.33728,9000000.0
2009-03-30 03:48:00,2.33704,2.33704,2.33668,2.33668,10000000.0
2009-03-30 03:49:00,2.33633,2.33633,2.33534,2.33534,23000000.0
2009-03-30 03:50:00,2.33569,2.33668,2.33565,2.33668,7000000.0
2009-03-30 03:51:00,2.33682,2.33692,2.3365,2.3365,8000000.0
2009-03-30 03:52:00,2.33679,2.33843,2.33679,2.33843,9000000.0
2009-03-30 03:53:00,2.33827,2.33827,2.33798,2.3381,8000000.0
2009-03-30 03:54:00,2.33824,2.33828,2.33783,2.33799,9000000.0
2009-03-30 03:55:00,2.33806,2.33824,2.33798,2.33798,10000000.0
2009-03-30 03:56:00,2.33765,2.33802,2.33765,2.33802,12000000.0
2009-03-30 03:57:00,2.33863,2.33894,2.33861,2.33872,9000000.0
2009-03-30 03:58:00,2.33886,2.33995,2.33886,2.33995,8000000.0
2009-03-30 03:59:00,2.34023,2.34023,2.33942,2.33942,7000000.0
2009-03-30 04:00:00,2.33849,2.33877,2.3384,2.33877,18000000.0
2009-03-30 04:01:00,2.33839,2.33887,2.33839,2.33887,8000000.0
2009-03-30 04:02:00,2.33892,2.3405,2.33892,2.34014,25000000.0
2009-03-30 04:03:00,2.34013,2.34013,2.33973,2.33995,12000000.0
2009-03-30 04:04:00,2.34058,2.34058,2.34051,2.34058,9000000.0
2009-03-30 04:05:00,2.34054,2.3415,2.34037,2.34134,7000000.0
2009-03-30 04:06:00,2.34146,2.34146,2.3411,2.34119,11000000.0
2009-03-30 04:07:00,2.34048,2.34048,2.33975,2.33975,7000000.0
2009-03-30 04:08:00,2.34095,2.34138,2.34092,2.34138,10000000.0
2009-03-30 04:09:00,2.34183,2.34255,2.34183,2.34255,8000000.0
2009-03-30 04:10:00,2.34279,2.34279,2.34219,2.34219,9000000.0
2009-03-30 04:11:00,2.34177,2.34189,2.34148,2.34148,7000000.0
2009-03-30 04:12:00,2.34248,2.34268,2.34156,2.34249,11000000.0
2009-03-30 04:13:00,2.34315,2.34362,2.34315,2.34362,8000000.0
2009-03-30 04:14:00,2.34365,2.3438,2.34352,2.34352,7000000.0
2009-03-30 04:15:00,2.34385,2.34402,2.34385,2.3439,8000000.0
2009-03-30 04:16:00,2.34376,2.34376,2.34366,2.34366,8000000.0
2009-03-30 04:17:00,2.34342,2.34353,2.34341,2.34347,19000000.0
2009-03-30 04:18:00,2.3433,2.3433,2.34292,2.34292,8000000.0
2009-03-30 04:19:00,2.34329,2.34355,2.34321,2.3434,21000000.0
2009-03-30 04:20:00,2.3433,2.3433,2.34287,2.34295,11000000.0
2009-03-30 04:21:00,2.34363,2.34404,2.34363,2.34404,7000000.0
2009-03-30 04:22:00,2.34454,2.34489,2.34453,2.34489,8000000.0
2009-03-30 04:23:00,2.3455,2.34663,2.3455,2.34663,9000000.0
2009-03-30 04:24:00,2.34772,2.34772,2.34629,2.34704,12000000.0
2009-03-30 04:25:00,2.34712,2.34712,2.34686,2.34686,9000000.0
2009-03-30 04:26:00,2.34678,2.34678,2.34602,2.34602,8000000.0
2009-03-30 04:27:00,2.34546,2.34587,2.34546,2.34587,9000000.0
2009-03-30 04:28:00,2.34538,2.34543,2.34518,2.34543,14000000.0
2009-03-30 04:29:00,2.34538,2.34538,2.34497,2.34497,16000000.0
2009-03-30 04:30:00,2.34446,2.34553,2.34446,2.34553,25000000.0
2009-03-30 04:31:00,2.34616,2.34635,2.34616,2.34626,5000000.0
2009-03-30 04:32:00,2.34635,2.34645,2.34595,2.34595,8000000.0
2009-03-30 04:33:00,2.34604,2.34633,2.34604,2.34607,10000000.0
2009-03-30 04:34:00,2.34602,2.34616,2.34599,2.34612,15000000.0
2009-03-30 04:35:00,2.34621,2.34666,2.34621,2.34635,9000000.0
2009-03-30 04:36:00,2.34613,2.34613,2.34586,2.34593,7000000.0
2009-03-30 04:37:00,2.34579,2.3459,2.34569,2.3458,7000000.0
2009-03-30 04:38:00,2.34628,2.34744,2.34628,2.34744,10000000.0
2009-03-30 04:39:00,2.34742,2.34742,2.34648,2.34666,8000000.0
2009-03-30 04:40:00,2.34696,2.34696,2.34661,2.34691,11000000.0
2009-03-30 04:41:00,2.34734,2.34742,2.34719,2.34741,9000000.0
2009-03-30 04:42:00,2.34776,2.34809,2.34776,2.34809,11000000.0
2009-03-30 04:43:00,2.34818,2.34823,2.34817,2.34823,9000000.0
2009-03-30 04:44:00,2.34755,2.34755,2.34718,2.34752,8000000.0
2009-03-30 04:45:00,2.34711,2.3473,2.34689,2.3473,9000000.0
2009-03-30 04:46:00,2.34739,2.3475,2.34734,2.34747,7000000.0
2009-03-30 04:47:00,2.34758,2.34758,2.3471,2.34741,8000000.0
2009-03-30 04:48:00,2.34744,2.34782,2.34744,2.34758,7000000.0
2009-03-30 04:49:00,2.34767,2.34777,2.34767,2.34777,6000000.0
2009-03-30 04:50:00,2.34736,2.34763,2.34713,2.34763,7000000.0
2009-03-30 04:51:00,2.34776,2.34776,2.34768,2.34769,15000000.0
2009-03-30 04:52:00,2.34767,2.34767,2.34752,2.34752,9000000.0
2009-03-30 04:53:00,2.34739,2.34742,2.34734,2.34735,8000000.0
2009-03-30 04:54:00,2.3472,2.34762,2.3472,2.34762,11000000.0
2009-03-30 04:55:00,2.34741,2.34743,2.34705,2.34714,11000000.0
2009-03-30 04:56:00,2.34713,2.34713,2.34701,2.34701,12000000.0
2009-03-30 04:57:00,2.34702,2.34702,2.34681,2.34683,8000000.0
2009-03-30 04:58:00,2.34661,2.34674,2.34653,2.34656,9000000.0
2009-03-30 04:59:00,2.34646,2.34714,2.34643,2.34698,12000000.0
2009-03-30 05:00:00,2.34706,2.34706,2.34675,2.34688,9000000.0
2009-03-30 05:01:00,2.3467,2.34675,2.34653,2.34675,7000000.0
2009-03-30 05:02:00,2.34654,2.34654,2.34583,2.34583,7000000.0
2009-03-30 05:03:00,2.34523,2.34523,2.34487,2.34487,8000000.0
2009-03-30 05:04:00,2.34477,2.34477,2.34471,2.34471,9000000.0
2009-03-30 05:05:00,2.34467,2.34467,2.34434,2.34434,13000000.0
2009-03-30 05:06:00,2.34445,2.34524,2.34445,2.34502,8000000.0
2009-03-30 05:07:00,2.3451,2.34532,2.3451,2.34532,10000000.0
2009-03-30 05:08:00,2.34555,2.34555,2.34511,2.34524,10000000.0
2009-03-30 05:09:00,2.34515,2.34516,2.34503,2.34516,16000000.0
2009-03-30 05:10:00,2.34518,2.34529,2.34518,2.34523,12000000.0
2009-03-30 05:11:00,2.3453,2.34536,2.34518,2.34519,11000000.0
2009-03-30 05:12:00,2.3453,2.34576,2.34519,2.34576,16000000.0
2009-03-30 05:13:00,2.34585,2.34605,2.34559,2.34559,9000000.0
2009-03-30 05:14:00,2.3456,2.34581,2.34559,2.34581,12000000.0
2009-03-30 05:15:00,2.34552,2.34566,2.34552,2.34566,8000000.0
2009-03-30 05:16:00,2.34579,2.34579,2.34438,2.34544,11000000.0
2009-03-30 05:17:00,2.34571,2.34614,2.34571,2.34614,9000000.0
2009-03-30 05:18:00,2.34574,2.34574,2.34554,2.34554,16000000.0
2009-03-30 05:19:00,2.34559,2.34566,2.34557,2.34562,9000000.0
2009-03-30 05:20:00,2.34553,2.34565,2.34552,2.34565,11000000.0
2009-03-30 05:21:00,2.34573,2.34583,2.3455,2.3455,15000000.0
2009-03-30 05:22:00,2.34537,2.34583,2.34537,2.34558,28000000.0
2009-03-30 05:23:00,2.34563,2.34629,2.34563,2.34629,26000000.0
2009-03-30 05:24:00,2.34625,2.34635,2.34625,2.34633,27000000.0
2009-03-30 05:25:00,2.34642,2.34642,2.34614,2.34618,47000000.0
2009-03-30 05:26:00,2.34628,2.34637,2.3462,2.34622,38000000.0
2009-03-30 05:27:00,2.34663,2.34923,2.34663,2.34923,7000000.0
2009-03-30 05:28:00,2.34884,2.34928,2.34884,2.34899,22000000.0
2009-03-30 05:29:00,2.34885,2.34885,2.34749,2.3482,11000000.0
2009-03-30 05:30:00,2.34853,2.34882,2.34853,2.34872,7000000.0
2009-03-30 05:31:00,2.34868,2.3489,2.34868,2.34868,10000000.0
2009-03-30 05:32:00,2.3484,2.3484,2.34817,2.34832,10000000.0
2009-03-30 05:33:00,2.3485,2.34865,2.3485,2.34865,8000000.0
2009-03-30 05:34:00,2.34875,2.34979,2.34875,2.34979,8000000.0
2009-03-30 05:35:00,2.34992,2.35184,2.34992,2.35184,10000000.0
2009-03-30 05:36:00,2.35204,2.35206,2.35181,2.35206,15000000.0
2009-03-30 05:37:00,2.35216,2.35289,2.35216,2.35289,11000000.0
2009-03-30 05:38:00,2.35205,2.35205,2.35048,2.35048,11000000.0
2009-03-30 05:39:00,2.35028,2.35028,2.34921,2.34951,7000000.0
2009-03-30 05:40:00,2.34993,2.35002,2.3498,2.34987,9000000.0
2009-03-30 05:41:00,2.34962,2.34962,2.34772,2.34772,9000000.0
2009-03-30 05:42:00,2.34807,2.34807,2.34698,2.34733,16000000.0
2009-03-30 05:43:00,2.34754,2.34762,2.34747,2.34756,8000000.0
2009-03-30 05:44:00,2.34742,2.34748,2.34741,2.34742,9000000.0
2009-03-30 05:45:00,2.34762,2.34802,2.34762,2.34802,13000000.0
2009-03-30 05:46:00,2.34819,2.34828,2.34671,2.34671,10000000.0
2009-03-30 05:47:00,2.34753,2.34784,2.34743,2.34743,15000000.0
2009-03-30 05:48:00,2.34778,2.34778,2.34758,2.34769,11000000.0
2009-03-30 05:49:00,2.34748,2.34748,2.34709,2.34709,8000000.0
2009-03-30 05:50:00,2.34706,2.3475,2.34706,2.3475,13000000.0
2009-03-30 05:51:00,2.3479,2.34895,2.3479,2.34895,30000000.0
2009-03-30 05:52:00,2.34906,2.34906,2.34857,2.34862,15000000.0
2009-03-30 05:53:00,2.34872,2.34887,2.34838,2.34838,8000000.0
2009-03-30 05:54:00,2.34789,2.34811,2.34789,2.34811,16000000.0
2009-03-30 05:55:00,2.34803,2.34822,2.34803,2.34817,11000000.0
2009-03-30 05:56:00,2.34791,2.34812,2.34778,2.34812,33000000.0
2009-03-30 05:57:00,2.34822,2.34863,2.34822,2.34862,11000000.0
2009-03-30 05:58:00,2.34878,2.34934,2.34844,2.34844,19000000.0
2009-03-30 05:59:00,2.34862,2.34911,2.34862,2.34911,12000000.0
2009-03-30 06:00:00,2.34928,2.34998,2.34928,2.3495,25000000.0
2009-03-30 06:01:00,2.34945,2.34961,2.3494,2.3494,16000000.0
2009-03-30 06:02:00,2.34866,2.34895,2.34863,2.34863,13000000.0
2009-03-30 06:03:00,2.34882,2.35147,2.34882,2.3514,22000000.0
2009-03-30 06:04:00,2.35154,2.35154,2.35116,2.35141,11000000.0
2009-03-30 06:05:00,2.35134,2.35134,2.35101,2.35117,9000000.0
2009-03-30 06:06:00,2.3513,2.35191,2.3513,2.35185,8000000.0
2009-03-30 06:07:00,2.35152,2.35152,2.35115,2.35129,10000000.0
2009-03-30 06:08:00,2.35085,2.35085,2.34832,2.34832,8000000.0
2009-03-30 06:09:00,2.34818,2.34907,2.34818,2.34907,10000000.0
2009-03-30 06:10:00,2.35007,2.35007,2.34827,2.34834,8000000.0
2009-03-30 06:11:00,2.34825,2.34904,2.34796,2.34904,7000000.0
2009-03-30 06:12:00,2.35035,2.35058,2.35018,2.35018,10000000.0
2009-03-30 06:13:00,2.35017,2.35017,2.34924,2.34991,15000000.0
2009-03-30 06:14:00,2.34941,2.35081,2.34941,2.35081,10000000.0
2009-03-30 06:15:00,2.35072,2.35072,2.34841,2.34848,18000000.0
2009-03-30 06:16:00,2.34847,2.3492,2.34823,2.3492,11000000.0
2009-03-30 06:17:00,2.34963,2.34978,2.34953,2.34978,7000000.0
2009-03-30 06:18:00,2.34941,2.34941,2.34853,2.34905,13000000.0
2009-03-30 06:19:00,2.34905,2.34905,2.34818,2.34818,12000000.0
2009-03-30 06:20:00,2.34835,2.34912,2.34835,2.34912,18000000.0
2009-03-30 06:21:00,2.34957,2.35081,2.34957,2.35081,26000000.0
2009-03-30 06:22:00,2.35095,2.35192,2.35095,2.35192,10000000.0
2009-03-30 06:23:00,2.35194,2.35234,2.35194,2.35234,11000000.0
2009-03-30 06:24:00,2.35254,2.35285,2.35209,2.35209,11000000.0
2009-03-30 06:25:00,2.35184,2.35185,2.35074,2.35074,10000000.0
2009-03-30 06:26:00,2.35087,2.3513,2.35084,2.3513,7000000.0
2009-03-30 06:27:00,2.35257,2.35357,2.35257,2.35357,8000000.0
2009-03-30 06:28:00,2.35462,2.35462,2.35428,2.35438,7000000.0
2009-03-30 06:29:00,2.35446,2.35446,2.35243,2.35243,9000000.0
2009-03-30 06:30:00,2.35218,2.3524,2.35198,2.3524,11000000.0
2009-03-30 06:31:00,2.35206,2.35239,2.35206,2.35239,20000000.0
2009-03-30 06:32:00,2.35156,2.35183,2.35125,2.35125,31000000.0
2009-03-30 06:33:00,2.35226,2.35226,2.34954,2.34954,17000000.0
2009-03-30 06:34:00,2.35031,2.35273,2.35031,2.35273,9000000.0
2009-03-30 06:35:00,2.35221,2.35274,2.35145,2.35274,8000000.0
2009-03-30 06:36:00,2.35297,2.35297,2.35174,2.35208,10000000.0
2009-03-30 06:37:00,2.35273,2.35294,2.35273,2.3529,7000000.0
2009-03-30 06:38:00,2.35277,2.3529,2.35268,2.35281,8000000.0
2009-03-30 06:39:00,2.35325,2.35332,2.35319,2.35332,12000000.0
2009-03-30 06:40:00,2.35362,2.3537,2.35355,2.35355,7000000.0
2009-03-30 06:41:00,2.35356,2.35358,2.35333,2.35333,7000000.0
2009-03-30 06:42:00,2.35332,2.35338,2.35308,2.35319,7000000.0
2009-03-30 06:43:00,2.35338,2.35372,2.35338,2.35372,9000000.0
2009-03-30 06:44:00,2.35371,2.35379,2.35369,2.35369,11000000.0
2009-03-30 06:45:00,2.35374,2.35413,2.35374,2.35405,8000000.0
2009-03-30 06:46:00,2.35418,2.35447,2.35326,2.35326,8000000.0
2009-03-30 06:47:00,2.35322,2.35329,2.35113,2.35293,8000000.0
2009-03-30 06:48:00,2.35268,2.35275,2.35108,2.35108,8000000.0
2009-03-30 06:49:00,2.35073,2.35091,2.35042,2.35042,9000000.0
2009-03-30 06:50:00,2.35038,2.35042,2.35038,2.35041,9000000.0
2009-03-30 06:51:00,2.35084,2.35135,2.35084,2.35091,11000000.0
2009-03-30 06:52:00,2.35043,2.35043,2.34938,2.34938,7000000.0
2009-03-30 06:53:00,2.34907,2.34907,2.34887,2.34889,8000000.0
2009-03-30 06:54:00,2.34883,2.34883,2.34794,2.34794,11000000.0
2009-03-30 06:55:00,2.34909,2.34909,2.34811,2.34834,8000000.0
2009-03-30 06:56:00,2.34901,2.34943,2.34895,2.34919,13000000.0
2009-03-30 06:57:00,2.34921,2.34933,2.34911,2.34921,18000000.0
2009-03-30 06:58:00,2.34911,2.34911,2.34889,2.34892,16000000.0
2009-03-30 06:59:00,2.34896,2.34902,2.34887,2.34891,11000000.0
2009-03-30 07:00:00,2.34913,2.35011,2.34913,2.35011,8000000.0
2009-03-30 07:01:00,2.35034,2.35089,2.34899,2.34899,14000000.0
2009-03-30 07:02:00,2.34914,2.35055,2.34914,2.35055,18000000.0
2009-03-30 07:03:00,2.35061,2.35074,2.35061,2.35072,8000000.0
2009-03-30 07:04:00,2.35119,2.35191,2.35119,2.35191,8000000.0
2009-03-30 07:05:00,2.35255,2.35278,2.35195,2.35195,10000000.0
2009-03-30 07:06:00,2.35134,2.35234,2.35113,2.35234,8000000.0
2009-03-30 07:07:00,2.35248,2.35248,2.35173,2.35173,15000000.0
2009-03-30 07:08:00,2.35109,2.35129,2.34983,2.34983,18000000.0
2009-03-30 07:09:00,2.34972,2.35046,2.34972,2.35001,8000000.0
2009-03-30 07:10:00,2.35061,2.35186,2.35061,2.35186,18000000.0
2009-03-30 07:11:00,2.35108,2.35239,2.35108,2.35239,11000000.0
2009-03-30 07:12:00,2.35247,2.35251,2.35187,2.35214,11000000.0
2009-03-30 07:13:00,2.35245,2.35281,2.35244,2.35279,9000000.0
2009-03-30 07:14:00,2.35258,2.35284,2.35251,2.35284,12000000.0
2009-03-30 07:15:00,2.35331,2.35362,2.3531,2.35314,7000000.0
2009-03-30 07:16:00,2.35332,2.35363,2.35296,2.35356,12000000.0
2009-03-30 07:17:00,2.35363,2.35389,2.35363,2.35387,15000000.0
2009-03-30 07:18:00,2.35384,2.35384,2.3535,2.3535,8000000.0
2009-03-30 07:19:00,2.35299,2.35299,2.35203,2.35203,7000000.0
2009-03-30 07:20:00,2.35251,2.35344,2.35251,2.3532,9000000.0
2009-03-30 07:21:00,2.35361,2.35455,2.35361,2.35455,10000000.0
2009-03-30 07:22:00,2.35455,2.35481,2.35447,2.35481,7000000.0
2009-03-30 07:23:00,2.35487,2.35496,2.35479,2.35496,11000000.0
2009-03-30 07:24:00,2.3548,2.35488,2.35475,2.35478,23000000.0
2009-03-30 07:25:00,2.35524,2.35537,2.35524,2.35531,28000000.0
2009-03-30 07:26:00,2.35516,2.35516,2.35461,2.35461,14000000.0
2009-03-30 07:27:00,2.35425,2.35487,2.35425,2.35431,20000000.0
2009-03-30 07:28:00,2.35454,2.35509,2.35384,2.35509,17000000.0
2009-03-30 07:29:00,2.35526,2.35607,2.35526,2.35562,27000000.0
2009-03-30 07:30:00,2.35554,2.35581,2.35553,2.35556,20000000.0
2009-03-30 07:31:00,2.35622,2.35647,2.35622,2.3564,7000000.0
2009-03-30 07:32:00,2.35653,2.35653,2.35612,2.35635,11000000.0
2009-03-30 07:33:00,2.35588,2.35613,2.35579,2.35579,22000000.0
2009-03-30 07:34:00,2.35569,2.35569,2.35511,2.35556,16000000.0
2009-03-30 07:35:00,2.35543,2.35575,2.35543,2.35557,15000000.0
2009-03-30 07:36:00,2.35568,2.35594,2.35545,2.35545,8000000.0
2009-03-30 07:37:00,2.3552,2.3552,2.3546,2.3546,12000000.0
2009-03-30 07:38:00,2.35396,2.35422,2.35377,2.35422,7000000.0
2009-03-30 07:39:00,2.3542,2.35481,2.3542,2.35421,14000000.0
2009-03-30 07:40:00,2.3544,2.3544,2.35375,2.35375,9000000.0
2009-03-30 07:41:00,2.35386,2.35386,2.35308,2.35328,24000000.0
2009-03-30 07:42:00,2.35322,2.35322,2.35295,2.35295,17000000.0
2009-03-30 07:43:00,2.35283,2.35379,2.35283,2.35379,22000000.0
2009-03-30 07:44:00,2.35476,2.35476,2.35389,2.35394,10000000.0
2009-03-30 07:45:00,2.35363,2.35384,2.35336,2.35336,15000000.0
2009-03-30 07:46:00,2.35327,2.35327,2.35271,2.35271,17000000.0
2009-03-30 07:47:00,2.3523,2.35305,2.35229,2.35305,15000000.0
2009-03-30 07:48:00,2.35245,2.35262,2.35234,2.35246,10000000.0
2009-03-30 07:49:00,2.35257,2.35312,2.35096,2.35096,20000000.0
2009-03-30 07:50:00,2.35139,2.35327,2.35139,2.35327,17000000.0
2009-03-30 07:51:00,2.35235,2.35235,2.3508,2.3508,15000000.0
2009-03-30 07:52:00,2.35135,2.35163,2.35015,2.35072,29000000.0
2009-03-30 07:53:00,2.35062,2.35166,2.35062,2.35153,13000000.0
2009-03-30 07:54:00,2.35245,2.35245,2.35154,2.35154,23000000.0
2009-03-30 07:55:00,2.35152,2.35152,2.35075,2.35075,27000000.0
2009-03-30 07:56:00,2.35064,2.35064,2.35028,2.35038,18000000.0
2009-03-30 07:57:00,2.35108,2.35108,2.3491,2.34914,20000000.0
2009-03-30 07:58:00,2.34939,2.34958,2.34909,2.34958,13000000.0
2009-03-30 07:59:00,2.34927,2.34927,2.34891,2.34891,23000000.0
2009-03-30 08:00:00,2.34846,2.34909,2.34846,2.34909,31000000.0
2009-03-30 08:01:00,2.34946,2.34946,2.34806,2.34806,13000000.0
2009-03-30 08:02:00,2.34822,2.34845,2.34822,2.34828,12000000.0
2009-03-30 08:03:00,2.34875,2.34932,2.34875,2.34887,20000000.0
2009-03-30 08:04:00,2.34901,2.34919,2.34874,2.34874,30000000.0
2009-03-30 08:05:00,2.34969,2.34981,2.34934,2.34934,9000000.0
2009-03-30 08:06:00,2.34926,2.34995,2.34926,2.34995,21000000.0
2009-03-30 08:07:00,2.34939,2.35017,2.34939,2.35017,15000000.0
2009-03-30 08:08:00,2.35012,2.35032,2.34997,2.34997,25000000.0
2009-03-30 08:09:00,2.3498,2.35117,2.3498,2.35117,23000000.0
2009-03-30 08:10:00,2.35102,2.35186,2.35036,2.35036,27000000.0
2009-03-30 08:11:00,2.35034,2.35036,2.35022,2.35035,18000000.0
2009-03-30 08:12:00,2.34981,2.35015,2.34977,2.35015,22000000.0
2009-03-30 08:13:00,2.35041,2.35066,2.3502,2.3502,18000000.0
2009-03-30 08:14:00,2.35117,2.35244,2.35084,2.35244,33000000.0
2009-03-30 08:15:00,2.35236,2.35447,2.35236,2.35447,21000000.0
2009-03-30 08:16:00,2.3548,2.3548,2.35202,2.35202,21000000.0
2009-03-30 08:17:00,2.35155,2.35233,2.35155,2.35177,19000000.0
2009-03-30 08:18:00,2.35205,2.35303,2.35205,2.35303,17000000.0
2009-03-30 08:19:00,2.35291,2.35304,2.35268,2.35268,16000000.0
2009-03-30 08:20:00,2.35285,2.35297,2.35271,2.35287,13000000.0
2009-03-30 08:21:00,2.35298,2.35327,2.35298,2.35327,18000000.0
2009-03-30 08:22:00,2.35311,2.35311,2.35274,2.35274,26000000.0
2009-03-30 08:23:00,2.35266,2.3529,2.35225,2.3529,16000000.0
2009-03-30 08:24:00,2.35224,2.35224,2.35146,2.35154,28000000.0
2009-03-30 08:25:00,2.3517,2.35211,2.35134,2.35178,49000000.0
2009-03-30 08:26:00,2.35217,2.353,2.35217,2.353,14000000.0
2009-03-30 08:27:00,2.35354,2.35429,2.35354,2.35407,31000000.0
2009-03-30 08:28:00,2.35426,2.35442,2.35352,2.35352,28000000.0
2009-03-30 08:29:00,2.35339,2.35366,2.35331,2.35366,32000000.0
2009-03-30 08:30:00,2.35376,2.35384,2.35352,2.35363,28000000.0
2009-03-30 08:31:00,2.35339,2.35394,2.3533,2.3538,40000000.0
2009-03-30 08:32:00,2.35349,2.35486,2.35349,2.35466,51000000.0
2009-03-30 08:33:00,2.35446,2.35479,2.35446,2.35474,48000000.0
2009-03-30 08:34:00,2.35445,2.35445,2.35338,2.35338,49000000.0
2009-03-30 08:35:00,2.3529,2.35338,2.35281,2.35338,39000000.0
2009-03-30 08:36:00,2.35361,2.35402,2.35361,2.35402,12000000.0
2009-03-30 08:37:00,2.35392,2.35392,2.35338,2.35348,25000000.0
2009-03-30 08:38:00,2.35326,2.35327,2.35163,2.35276,21000000.0
2009-03-30 08:39:00,2.35291,2.35322,2.35255,2.35304,23000000.0
2009-03-30 08:40:00,2.35365,2.35365,2.35246,2.35252,36000000.0
2009-03-30 08:41:00,2.35246,2.35246,2.35205,2.35205,30000000.0
2009-03-30 08:42:00,2.35214,2.35295,2.35214,2.35282,17000000.0
2009-03-30 08:43:00,2.35277,2.35608,2.35277,2.35595,23000000.0
2009-03-30 08:44:00,2.35602,2.35602,2.35416,2.35427,17000000.0
2009-03-30 08:45:00,2.35395,2.35395,2.35313,2.35358,37000000.0
2009-03-30 08:46:00,2.35372,2.35396,2.35252,2.35254,23000000.0
2009-03-30 08:47:00,2.353,2.35444,2.353,2.35444,25000000.0
2009-03-30 08:48:00,2.35416,2.35416,2.35339,2.35346,36000000.0
2009-03-30 08:49:00,2.35375,2.35481,2.35375,2.35481,27000000.0
2009-03-30 08:50:00,2.35523,2.35552,2.35486,2.35552,56000000.0
2009-03-30 08:51:00,2.3561,2.3561,2.35586,2.35586,32000000.0
2009-03-30 08:52:00,2.3558,2.35586,2.35572,2.35577,39000000.0
2009-03-30 08:53:00,2.35537,2.35587,2.35537,2.35587,63000000.0
2009-03-30 08:54:00,2.35565,2.35578,2.35538,2.35551,42000000.0
2009-03-30 08:55:00,2.35542,2.35568,2.35519,2.35567,55000000.0
2009-03-30 08:56:00,2.35577,2.35603,2.35571,2.35574,21000000.0
2009-03-30 08:57:00,2.35528,2.35532,2.35502,2.35523,23000000.0
2009-03-30 08:58:00,2.35515,2.35543,2.35515,2.35515,18000000.0
2009-03-30 08:59:00,2.35467,2.35467,2.35417,2.35461,12000000.0
2009-03-30 09:00:00,2.35443,2.35443,2.35305,2.35305,26000000.0
2009-03-30 09:01:00,2.3535,2.3535,2.35208,2.3528,19000000.0
2009-03-30 09:02:00,2.35359,2.35377,2.35359,2.3537,15000000.0
2009-03-30 09:03:00,2.35313,2.35315,2.35238,2.35238,16000000.0
2009-03-30 09:04:00,2.3521,2.35238,2.35195,2.35223,22000000.0
2009-03-30 09:05:00,2.35212,2.3527,2.35196,2.35198,11000000.0
2009-03-30 09:06:00,2.35128,2.35128,2.35,2.35003,31000000.0
2009-03-30 09:07:00,2.35007,2.35131,2.35007,2.35131,33000000.0
2009-03-30 09:08:00,2.35111,2.35194,2.35111,2.35189,17000000.0
2009-03-30 09:09:00,2.35178,2.35178,2.35117,2.35129,37000000.0
2009-03-30 09:10:00,2.35114,2.35157,2.35114,2.35149,31000000.0
2009-03-30 09:11:00,2.35165,2.35165,2.35129,2.35134,26000000.0
2009-03-30 09:12:00,2.35113,2.35113,2.35045,2.35045,41000000.0
2009-03-30 09:13:00,2.35004,2.35098,2.34995,2.35098,61000000.0
2009-03-30 09:14:00,2.35117,2.35148,2.35101,2.35119,57000000.0
2009-03-30 09:15:00,2.35081,2.35106,2.35039,2.3505,33000000.0
2009-03-30 09:16:00,2.35088,2.35093,2.3506,2.35089,39000000.0
2009-03-30 09:17:00,2.35174,2.35174,2.35135,2.35161,40000000.0
2009-03-30 09:18:00,2.35176,2.35187,2.35145,2.35174,68000000.0
2009-03-30 09:19:00,2.35177,2.35214,2.35164,2.35165,52000000.0
2009-03-30 09:20:00,2.35097,2.35097,2.35047,2.35078,37000000.0
2009-03-30 09:21:00,2.35111,2.35127,2.35079,2.35127,61000000.0
2009-03-30 09:22:00,2.35237,2.35356,2.35237,2.35356,63000000.0
2009-03-30 09:23:00,2.35333,2.35539,2.35333,2.35419,65000000.0
2009-03-30 09:24:00,2.3548,2.3572,2.3548,2.35648,47000000.0
2009-03-30 09:25:00,2.35546,2.35629,2.35453,2.35453,32000000.0
2009-03-30 09:26:00,2.35346,2.35394,2.35344,2.35362,29000000.0
2009-03-30 09:27:00,2.35286,2.35335,2.35186,2.35186,55000000.0
2009-03-30 09:28:00,2.35067,2.35067,2.3497,2.3498,46000000.0
2009-03-30 09:29:00,2.34897,2.34897,2.34779,2.34809,32000000.0
2009-03-30 09:30:00,2.3475,2.34823,2.3475,2.34812,24000000.0
2009-03-30 09:31:00,2.34787,2.34817,2.34777,2.34817,18000000.0
2009-03-30 09:32:00,2.34757,2.34763,2.34708,2.34763,35000000.0
2009-03-30 09:33:00,2.34717,2.34721,2.34672,2.34718,43000000.0
2009-03-30 09:34:00,2.34606,2.34606,2.34529,2.34569,31000000.0
2009-03-30 09:35:00,2.34602,2.34678,2.34577,2.34678,47000000.0
2009-03-30 09:36:00,2.34685,2.34719,2.34667,2.34668,34000000.0
2009-03-30 09:37:00,2.34668,2.34719,2.34666,2.34684,49000000.0
2009-03-30 09:38:00,2.34681,2.34735,2.34673,2.34697,37000000.0
2009-03-30 09:39:00,2.34644,2.34644,2.34608,2.34638,61000000.0
2009-03-30 09:40:00,2.34602,2.34616,2.34569,2.34616,46000000.0
2009-03-30 09:41:00,2.34696,2.34729,2.34662,2.34729,33000000.0
2009-03-30 09:42:00,2.347,2.34761,2.347,2.34761,60000000.0
2009-03-30 09:43:00,2.34805,2.34841,2.34794,2.34797,66000000.0
2009-03-30 09:44:00,2.34827,2.3494,2.34827,2.3494,21000000.0
2009-03-30 09:45:00,2.34971,2.35007,2.34953,2.34953,22000000.0
2009-03-30 09:46:00,2.34965,2.34965,2.34858,2.34858,30000000.0
2009-03-30 09:47:00,2.34884,2.34884,2.34787,2.34787,24000000.0
2009-03-30 09:48:00,2.34778,2.34778,2.3473,2.34754,34000000.0
2009-03-30 09:49:00,2.348,2.34821,2.3477,2.34812,26000000.0
2009-03-30 09:50:00,2.34898,2.34912,2.34877,2.34883,34000000.0
2009-03-30 09:51:00,2.34862,2.34893,2.34854,2.34893,56000000.0
2009-03-30 09:52:00,2.34997,2.35006,2.34914,2.34917,38000000.0
2009-03-30 09:53:00,2.34909,2.3494,2.34896,2.3494,32000000.0
2009-03-30 09:54:00,2.34962,2.34995,2.34953,2.34982,36000000.0
2009-03-30 09:55:00,2.35022,2.35026,2.34994,2.35026,38000000.0
2009-03-30 09:56:00,2.35034,2.35063,2.34997,2.34997,38000000.0
2009-03-30 09:57:00,2.35065,2.35297,2.35065,2.35228,30000000.0
2009-03-30 09:58:00,2.35122,2.35122,2.34964,2.34964,52000000.0
2009-03-30 09:59:00,2.34949,2.34953,2.3493,2.34953,32000000.0
2009-03-30 10:00:00,2.34941,2.34941,2.34835,2.34835,39000000.0
2009-03-30 10:01:00,2.34768,2.34886,2.34768,2.34873,44000000.0
2009-03-30 10:02:00,2.34868,2.34879,2.3485,2.34855,34000000.0
2009-03-30 10:03:00,2.3481,2.34853,2.3481,2.3483,47000000.0
2009-03-30 10:04:00,2.34828,2.34928,2.34828,2.34928,32000000.0
2009-03-30 10:05:00,2.35003,2.35059,2.35003,2.35059,32000000.0
2009-03-30 10:06:00,2.3506,2.3506,2.35049,2.35049,42000000.0
2009-03-30 10:07:00,2.35063,2.35124,2.35063,2.35085,51000000.0
2009-03-30 10:08:00,2.35047,2.35082,2.35047,2.35082,54000000.0
2009-03-30 10:09:00,2.35083,2.35113,2.35077,2.35077,53000000.0
2009-03-30 10:10:00,2.35009,2.35009,2.34908,2.34908,72000000.0
2009-03-30 10:11:00,2.34911,2.34926,2.34828,2.34926,61000000.0
2009-03-30 10:12:00,2.34892,2.349,2.34877,2.34877,65000000.0
2009-03-30 10:13:00,2.34845,2.34854,2.34816,2.34816,56000000.0
2009-03-30 10:14:00,2.34838,2.34839,2.34831,2.34835,49000000.0
2009-03-30 10:15:00,2.34867,2.34905,2.34867,2.34905,46000000.0
2009-03-30 10:16:00,2.34922,2.3498,2.34922,2.3498,33000000.0
2009-03-30 10:17:00,2.34945,2.34945,2.34924,2.34931,37000000.0
2009-03-30 10:18:00,2.3496,2.35036,2.3496,2.35036,50000000.0
2009-03-30 10:19:00,2.35084,2.35163,2.35084,2.35163,59000000.0
2009-03-30 10:20:00,2.35231,2.35234,2.35157,2.35178,41000000.0
2009-03-30 10:21:00,2.35176,2.35208,2.35171,2.35176,44000000.0
2009-03-30 10:22:00,2.35216,2.35241,2.35211,2.35233,47000000.0
2009-03-30 10:23:00,2.35342,2.35403,2.35342,2.35403,58000000.0
2009-03-30 10:24:00,2.35377,2.35505,2.35377,2.35505,43000000.0
2009-03-30 10:25:00,2.35552,2.35562,2.35469,2.35469,60000000.0
2009-03-30 10:26:00,2.3552,2.35524,2.35514,2.35515,64000000.0
2009-03-30 10:27:00,2.35513,2.35513,2.35464,2.35499,54000000.0
2009-03-30 10:28:00,2.35438,2.35438,2.35358,2.35389,62000000.0
2009-03-30 10:29:00,2.35344,2.35382,2.35344,2.35382,61000000.0
2009-03-30 10:30:00,2.35413,2.35442,2.35413,2.3544,36000000.0
2009-03-30 10:31:00,2.35468,2.35468,2.35446,2.35455,39000000.0
2009-03-30 10:32:00,2.35463,2.35492,2.35444,2.35492,44000000.0
2009-03-30 10:33:00,2.35461,2.35539,2.35461,2.35534,18000000.0
2009-03-30 10:34:00,2.35562,2.35625,2.35562,2.3559,20000000.0
2009-03-30 10:35:00,2.35596,2.35619,2.35534,2.35534,23000000.0
2009-03-30 10:36:00,2.35535,2.35706,2.35535,2.35706,32000000.0
2009-03-30 10:37:00,2.35699,2.35699,2.356,2.356,30000000.0
2009-03-30 10:38:00,2.35557,2.35557,2.35538,2.35538,26000000.0
2009-03-30 10:39:00,2.3557,2.3557,2.3553,2.35548,29000000.0
2009-03-30 10:40:00,2.35544,2.35587,2.35544,2.35587,19000000.0
2009-03-30 10:41:00,2.3564,2.35691,2.3564,2.3567,29000000.0
2009-03-30 10:42:00,2.35661,2.35662,2.35639,2.35639,38000000.0
2009-03-30 10:43:00,2.3564,2.35648,2.3563,2.35648,27000000.0
2009-03-30 10:44:00,2.35669,2.35725,2.35636,2.35636,26000000.0
2009-03-30 10:45:00,2.35632,2.35632,2.35597,2.35597,27000000.0
2009-03-30 10:46:00,2.35633,2.35665,2.35599,2.35599,35000000.0
2009-03-30 10:47:00,2.35552,2.35552,2.35475,2.35493,23000000.0
2009-03-30 10:48:00,2.3547,2.3547,2.35286,2.35314,44000000.0
2009-03-30 10:49:00,2.35287,2.35308,2.35279,2.35279,36000000.0
2009-03-30 10:50:00,2.35257,2.35304,2.35247,2.35304,47000000.0
2009-03-30 10:51:00,2.35313,2.35313,2.35242,2.35255,45000000.0
2009-03-30 10:52:00,2.35282,2.35343,2.3528,2.35309,33000000.0
2009-03-30 10:53:00,2.35296,2.35296,2.35248,2.35248,46000000.0
2009-03-30 10:54:00,2.35219,2.35219,2.35111,2.35111,35000000.0
2009-03-30 10:55:00,2.35129,2.35157,2.35117,2.35117,37000000.0
2009-03-30 10:56:00,2.35056,2.35091,2.35056,2.35069,33000000.0
2009-03-30 10:57:00,2.35069,2.35113,2.35069,2.35113,33000000.0
2009-03-30 10:58:00,2.35138,2.35162,2.35138,2.35154,26000000.0
2009-03-30 10:59:00,2.35166,2.35173,2.35145,2.35145,47000000.0
2009-03-30 11:00:00,2.35131,2.35135,2.35102,2.35135,39000000.0
2009-03-30 11:01:00,2.35156,2.35157,2.35102,2.35102,45000000.0
2009-03-30 11:02:00,2.35094,2.35156,2.35094,2.35156,17000000.0
2009-03-30 11:03:00,2.35156,2.35176,2.34979,2.34979,37000000.0
2009-03-30 11:04:00,2.34958,2.35032,2.34958,2.35018,40000000.0
2009-03-30 11:05:00,2.35023,2.35023,2.35004,2.35004,18000000.0
2009-03-30 11:06:00,2.34999,2.34999,2.3497,2.3497,19000000.0
2009-03-30 11:07:00,2.34957,2.35025,2.34926,2.35025,30000000.0
2009-03-30 11:08:00,2.35087,2.35087,2.35032,2.35032,30000000.0
2009-03-30 11:09:00,2.35037,2.35052,2.35019,2.35034,45000000.0
2009-03-30 11:10:00,2.3495,2.35001,2.3495,2.34964,35000000.0
2009-03-30 11:11:00,2.3495,2.34983,2.34926,2.34983,46000000.0
2009-03-30 11:12:00,2.34973,2.34973,2.34915,2.3496,55000000.0
2009-03-30 11:13:00,2.34954,2.34992,2.34954,2.34987,59000000.0
2009-03-30 11:14:00,2.34987,2.34987,2.34914,2.34914,41000000.0
2009-03-30 11:15:00,2.34953,2.34997,2.34952,2.34989,34000000.0
2009-03-30 11:16:00,2.34985,2.34985,2.34923,2.34923,20000000.0
2009-03-30 11:17:00,2.34905,2.34905,2.3484,2.3484,57000000.0
2009-03-30 11:18:00,2.34834,2.34863,2.34821,2.34863,44000000.0
2009-03-30 11:19:00,2.34867,2.35001,2.34867,2.35001,63000000.0
2009-03-30 11:20:00,2.35024,2.35074,2.35024,2.35074,43000000.0
2009-03-30 11:21:00,2.34977,2.34984,2.34964,2.34984,34000000.0
2009-03-30 11:22:00,2.35016,2.35016,2.34957,2.34957,56000000.0
2009-03-30 11:23:00,2.34954,2.34963,2.34927,2.34956,43000000.0
2009-03-30 11:24:00,2.34979,2.35032,2.34971,2.34976,53000000.0
2009-03-30 11:25:00,2.34967,2.35005,2.34967,2.3497,29000000.0
2009-03-30 11:26:00,2.34946,2.35046,2.34946,2.35046,41000000.0
2009-03-30 11:27:00,2.3514,2.35191,2.35138,2.3514,34000000.0
2009-03-30 11:28:00,2.35095,2.35156,2.35095,2.35129,36000000.0
2009-03-30 11:29:00,2.35106,2.35177,2.35024,2.35177,43000000.0
2009-03-30 11:30:00,2.35186,2.35186,2.35064,2.35069,24000000.0
2009-03-30 11:31:00,2.3507,2.35083,2.35035,2.35035,34000000.0
2009-03-30 11:32:00,2.35036,2.35064,2.35036,2.35059,46000000.0
2009-03-30 11:33:00,2.35122,2.35122,2.35027,2.35056,41000000.0
2009-03-30 11:34:00,2.35052,2.35052,2.34977,2.34977,28000000.0
2009-03-30 11:35:00,2.34957,2.34979,2.34936,2.34979,44000000.0
2009-03-30 11:36:00,2.34936,2.34936,2.34893,2.34893,48000000.0
2009-03-30 11:37:00,2.34848,2.34903,2.34848,2.34903,50000000.0
2009-03-30 11:38:00,2.34914,2.34914,2.34853,2.34887,37000000.0
2009-03-30 11:39:00,2.34896,2.34926,2.34894,2.34894,52000000.0
2009-03-30 11:40:00,2.34845,2.34848,2.34816,2.34816,27000000.0
2009-03-30 11:41:00,2.34794,2.34794,2.34728,2.34728,49000000.0
2009-03-30 11:42:00,2.34756,2.34756,2.34715,2.34716,22000000.0
2009-03-30 11:43:00,2.34706,2.34706,2.34622,2.34622,45000000.0
2009-03-30 11:44:00,2.34598,2.34615,2.34594,2.34594,42000000.0
2009-03-30 11:45:00,2.34633,2.34657,2.34633,2.34657,41000000.0
2009-03-30 11:46:00,2.34661,2.3467,2.34655,2.34664,38000000.0
2009-03-30 11:47:00,2.3468,2.34738,2.34657,2.34738,22000000.0
2009-03-30 11:48:00,2.34763,2.34763,2.34706,2.34724,27000000.0
2009-03-30 11:49:00,2.34728,2.34754,2.3472,2.34732,41000000.0
2009-03-30 11:50:00,2.34783,2.34837,2.34783,2.34837,44000000.0
2009-03-30 11:51:00,2.34857,2.34857,2.34818,2.34847,37000000.0
2009-03-30 11:52:00,2.34836,2.34836,2.34809,2.34809,37000000.0
2009-03-30 11:53:00,2.34756,2.34781,2.34733,2.34733,33000000.0
2009-03-30 11:54:00,2.3467,2.34692,2.34663,2.34683,37000000.0
2009-03-30 11:55:00,2.3463,2.34678,2.3463,2.34678,38000000.0
2009-03-30 11:56:00,2.34679,2.34749,2.34679,2.34749,51000000.0
2009-03-30 11:57:00,2.34733,2.34733,2.34667,2.34684,29000000.0
2009-03-30 11:58:00,2.34678,2.34678,2.34633,2.34633,31000000.0
2009-03-30 11:59:00,2.34643,2.34646,2.3461,2.34637,51000000.0
2009-03-30 12:00:00,2.34631,2.34654,2.34631,2.34654,23000000.0
2009-03-30 12:01:00,2.34577,2.34577,2.34517,2.34517,24000000.0
2009-03-30 12:02:00,2.34448,2.34489,2.34448,2.34489,34000000.0
2009-03-30 12:03:00,2.34498,2.34535,2.34498,2.3452,36000000.0
2009-03-30 12:04:00,2.34524,2.34534,2.3451,2.34533,33000000.0
2009-03-30 12:05:00,2.34542,2.34564,2.34502,2.34564,26000000.0
2009-03-30 12:06:00,2.34542,2.34542,2.34477,2.34505,15000000.0
2009-03-30 12:07:00,2.34475,2.34483,2.34469,2.34471,23000000.0
2009-03-30 12:08:00,2.34468,2.34499,2.34458,2.34499,37000000.0
2009-03-30 12:09:00,2.34503,2.34515,2.34491,2.34491,11000000.0
2009-03-30 12:10:00,2.34507,2.34535,2.34505,2.34535,25000000.0
2009-03-30 12:11:00,2.34508,2.34522,2.34476,2.34476,33000000.0
2009-03-30 12:12:00,2.34474,2.34474,2.34449,2.34449,31000000.0
2009-03-30 12:13:00,2.34459,2.34495,2.34454,2.34495,24000000.0
2009-03-30 12:14:00,2.34542,2.34542,2.34504,2.34523,36000000.0
2009-03-30 12:15:00,2.34555,2.34579,2.34555,2.34571,29000000.0
2009-03-30 12:16:00,2.34549,2.34549,2.34454,2.34454,30000000.0
2009-03-30 12:17:00,2.34459,2.34501,2.34459,2.34481,41000000.0
2009-03-30 12:18:00,2.34509,2.34575,2.34491,2.34575,43000000.0
2009-03-30 12:19:00,2.34541,2.34541,2.34462,2.34462,37000000.0
2009-03-30 12:20:00,2.34426,2.34442,2.34399,2.34399,40000000.0
2009-03-30 12:21:00,2.34408,2.3448,2.34408,2.34457,61000000.0
2009-03-30 12:22:00,2.3446,2.34488,2.3446,2.34488,24000000.0
2009-03-30 12:23:00,2.34462,2.34462,2.34439,2.34439,23000000.0
2009-03-30 12:24:00,2.34464,2.34538,2.34464,2.34538,30000000.0
2009-03-30 12:25:00,2.34532,2.34532,2.34505,2.3452,22000000.0
2009-03-30 12:26:00,2.34519,2.34519,2.34507,2.34507,32000000.0
2009-03-30 12:27:00,2.34515,2.3453,2.34508,2.3453,25000000.0
2009-03-30 12:28:00,2.34526,2.34526,2.34493,2.34493,58000000.0
2009-03-30 12:29:00,2.3446,2.34475,2.34291,2.34293,71000000.0
2009-03-30 12:30:00,2.34331,2.34628,2.34331,2.34486,47000000.0
2009-03-30 12:31:00,2.34407,2.34408,2.34367,2.34367,55000000.0
2009-03-30 12:32:00,2.34362,2.34368,2.34343,2.34343,32000000.0
2009-03-30 12:33:00,2.34371,2.34427,2.34371,2.34427,40000000.0
2009-03-30 12:34:00,2.34483,2.34499,2.34446,2.34499,14000000.0
2009-03-30 12:35:00,2.34489,2.34552,2.34489,2.34549,20000000.0
2009-03-30 12:36:00,2.34528,2.34528,2.34475,2.34494,36000000.0
2009-03-30 12:37:00,2.34526,2.34526,2.34447,2.34447,22000000.0
2009-03-30 12:38:00,2.34445,2.34476,2.34445,2.34476,12000000.0
2009-03-30 12:39:00,2.34466,2.34466,2.3444,2.34448,20000000.0
2009-03-30 12:40:00,2.34451,2.3447,2.34424,2.34424,16000000.0
2009-03-30 12:41:00,2.34403,2.34403,2.34392,2.344,10000000.0
2009-03-30 12:42:00,2.34419,2.34453,2.34419,2.34444,26000000.0
2009-03-30 12:43:00,2.3443,2.3443,2.34386,2.34386,9000000.0
2009-03-30 12:44:00,2.3437,2.3437,2.34354,2.34364,21000000.0
2009-03-30 12:45:00,2.34374,2.3438,2.34374,2.3438,30000000.0
2009-03-30 12:46:00,2.3437,2.3437,2.3431,2.3431,41000000.0
2009-03-30 12:47:00,2.34283,2.34311,2.34272,2.34287,26000000.0
2009-03-30 12:48:00,2.34273,2.34329,2.34273,2.34329,27000000.0
2009-03-30 12:49:00,2.34353,2.34353,2.34252,2.34252,36000000.0
2009-03-30 12:50:00,2.34263,2.3433,2.34263,2.3433,34000000.0
2009-03-30 12:51:00,2.34323,2.34339,2.34295,2.34297,25000000.0
2009-03-30 12:52:00,2.34283,2.34298,2.34282,2.34295,26000000.0
2009-03-30 12:53:00,2.34281,2.34281,2.34239,2.34239,16000000.0
2009-03-30 12:54:00,2.34233,2.34354,2.34233,2.34353,28000000.0
2009-03-30 12:55:00,2.34388,2.34393,2.34362,2.34362,29000000.0
2009-03-30 12:56:00,2.34372,2.34372,2.3434,2.3434,30000000.0
2009-03-30 12:57:00,2.34365,2.34448,2.34315,2.34448,26000000.0
2009-03-30 12:58:00,2.34463,2.34572,2.34463,2.34572,14000000.0
2009-03-30 12:59:00,2.34586,2.34587,2.34563,2.34563,32000000.0
2009-03-30 13:00:00,2.34538,2.34538,2.34507,2.34513,20000000.0
2009-03-30 13:01:00,2.34524,2.34536,2.34509,2.34516,31000000.0
2009-03-30 13:02:00,2.34529,2.34559,2.34529,2.34532,12000000.0
2009-03-30 13:03:00,2.34576,2.34601,2.34576,2.34584,21000000.0
2009-03-30 13:04:00,2.34591,2.34593,2.34589,2.34592,7000000.0
2009-03-30 13:05:00,2.34601,2.34647,2.346,2.346,17000000.0
2009-03-30 13:06:00,2.34602,2.34603,2.34589,2.346,22000000.0
2009-03-30 13:07:00,2.34638,2.34638,2.34585,2.34585,17000000.0
2009-03-30 13:08:00,2.34587,2.34635,2.34587,2.34635,37000000.0
2009-03-30 13:09:00,2.3465,2.34661,2.34624,2.34624,33000000.0
2009-03-30 13:10:00,2.34575,2.3464,2.34575,2.3464,32000000.0
2009-03-30 13:11:00,2.34631,2.34631,2.34534,2.34534,21000000.0
2009-03-30 13:12:00,2.34507,2.34507,2.34441,2.34441,7000000.0
2009-03-30 13:13:00,2.3445,2.3445,2.34409,2.34409,11000000.0
2009-03-30 13:14:00,2.34416,2.34472,2.34416,2.34465,33000000.0
2009-03-30 13:15:00,2.34523,2.34539,2.34481,2.34481,25000000.0
2009-03-30 13:16:00,2.34463,2.34463,2.34383,2.34383,20000000.0
2009-03-30 13:17:00,2.34426,2.34426,2.34364,2.3441,19000000.0
2009-03-30 13:18:00,2.34326,2.34406,2.34326,2.34406,41000000.0
2009-03-30 13:19:00,2.34475,2.3452,2.34475,2.3452,36000000.0
2009-03-30 13:20:00,2.34514,2.34521,2.34487,2.34487,36000000.0
2009-03-30 13:21:00,2.34527,2.34531,2.34472,2.34472,54000000.0
2009-03-30 13:22:00,2.34467,2.34512,2.34467,2.34512,41000000.0
2009-03-30 13:23:00,2.34456,2.34456,2.34401,2.34403,11000000.0
2009-03-30 13:24:00,2.34349,2.34433,2.34349,2.34352,23000000.0
2009-03-30 13:25:00,2.3421,2.3421,2.34161,2.3419,25000000.0
2009-03-30 13:26:00,2.34233,2.34283,2.34193,2.34283,20000000.0
2009-03-30 13:27:00,2.34306,2.34312,2.34279,2.34279,32000000.0
2009-03-30 13:28:00,2.34318,2.34322,2.34253,2.34253,26000000.0
2009-03-30 13:29:00,2.34224,2.34224,2.34191,2.34212,25000000.0
2009-03-30 13:30:00,2.34247,2.34272,2.34232,2.34232,16000000.0
2009-03-30 13:31:00,2.34223,2.34246,2.34211,2.34246,21000000.0
2009-03-30 13:32:00,2.34212,2.34266,2.34212,2.34266,28000000.0
2009-03-30 13:33:00,2.3424,2.34258,2.34228,2.34253,18000000.0
2009-03-30 13:34:00,2.34337,2.3441,2.34332,2.34332,35000000.0
2009-03-30 13:35:00,2.34281,2.34283,2.34253,2.34283,10000000.0
2009-03-30 13:36:00,2.34283,2.34305,2.34253,2.34253,40000000.0
2009-03-30 13:37:00,2.34224,2.34244,2.3421,2.34231,22000000.0
2009-03-30 13:38:00,2.34242,2.34248,2.34211,2.34227,39000000.0
2009-03-30 13:39:00,2.34265,2.34289,2.34231,2.34231,32000000.0
2009-03-30 13:40:00,2.3425,2.34251,2.3422,2.3422,35000000.0
2009-03-30 13:41:00,2.34221,2.34234,2.34221,2.34227,27000000.0
2009-03-30 13:42:00,2.34257,2.3433,2.34257,2.3433,32000000.0
2009-03-30 13:43:00,2.34377,2.34461,2.34377,2.34461,26000000.0
2009-03-30 13:44:00,2.34422,2.34435,2.34382,2.34427,25000000.0
2009-03-30 13:45:00,2.34426,2.34426,2.34294,2.34294,21000000.0
2009-03-30 13:46:00,2.3428,2.34302,2.34258,2.34301,13000000.0
2009-03-30 13:47:00,2.34278,2.34278,2.34219,2.34219,22000000.0
2009-03-30 13:48:00,2.34261,2.34261,2.34159,2.34159,21000000.0
2009-03-30 13:49:00,2.34142,2.34173,2.34142,2.34145,24000000.0
2009-03-30 13:50:00,2.34224,2.34224,2.34204,2.34212,27000000.0
2009-03-30 13:51:00,2.34216,2.34257,2.34216,2.34257,27000000.0
2009-03-30 13:52:00,2.34282,2.34317,2.34278,2.34317,31000000.0
2009-03-30 13:53:00,2.34271,2.34271,2.34181,2.34181,31000000.0
2009-03-30 13:54:00,2.34169,2.34169,2.34135,2.34135,28000000.0
2009-03-30 13:55:00,2.3411,2.34174,2.3411,2.34174,33000000.0
2009-03-30 13:56:00,2.34196,2.34196,2.34148,2.34165,23000000.0
2009-03-30 13:57:00,2.34219,2.34219,2.34114,2.34114,19000000.0
2009-03-30 13:58:00,2.34068,2.34141,2.34068,2.34141,30000000.0
2009-03-30 13:59:00,2.34166,2.34191,2.34163,2.34186,39000000.0
2009-03-30 14:00:00,2.34181,2.34181,2.34067,2.34067,30000000.0
2009-03-30 14:01:00,2.34081,2.34081,2.34021,2.3406,16000000.0
2009-03-30 14:02:00,2.34097,2.34118,2.34097,2.34115,34000000.0
2009-03-30 14:03:00,2.34164,2.34175,2.34158,2.34168,24000000.0
2009-03-30 14:04:00,2.34154,2.34154,2.34133,2.34133,20000000.0
2009-03-30 14:05:00,2.34115,2.34125,2.3411,2.34116,31000000.0
2009-03-30 14:06:00,2.34113,2.34167,2.34113,2.34167,28000000.0
2009-03-30 14:07:00,2.34157,2.34225,2.34157,2.34196,32000000.0
2009-03-30 14:08:00,2.34175,2.34175,2.34095,2.34095,22000000.0
2009-03-30 14:09:00,2.34074,2.34156,2.34074,2.34156,15000000.0
2009-03-30 14:10:00,2.34108,2.34108,2.34087,2.34097,24000000.0
2009-03-30 14:11:00,2.34117,2.34199,2.34117,2.3415,22000000.0
2009-03-30 14:12:00,2.34144,2.34239,2.34144,2.34239,17000000.0
2009-03-30 14:13:00,2.34251,2.34252,2.34225,2.34225,19000000.0
2009-03-30 14:14:00,2.34154,2.34212,2.3413,2.34212,22000000.0
2009-03-30 14:15:00,2.3433,2.3433,2.34215,2.34224,26000000.0
2009-03-30 14:16:00,2.34189,2.34189,2.34059,2.34059,10000000.0
2009-03-30 14:17:00,2.34044,2.34076,2.34032,2.34071,8000000.0
2009-03-30 14:18:00,2.34081,2.34132,2.34081,2.34105,13000000.0
2009-03-30 14:19:00,2.34158,2.34238,2.34135,2.34238,29000000.0
2009-03-30 14:20:00,2.3419,2.3419,2.34096,2.34096,15000000.0
2009-03-30 14:21:00,2.34065,2.34065,2.33972,2.33996,18000000.0
2009-03-30 14:22:00,2.34006,2.34029,2.34006,2.34008,10000000.0
2009-03-30 14:23:00,2.34011,2.34055,2.34011,2.34055,24000000.0
2009-03-30 14:24:00,2.34073,2.34079,2.34043,2.34079,17000000.0
2009-03-30 14:25:00,2.34114,2.34114,2.34035,2.34061,31000000.0
2009-03-30 14:26:00,2.3407,2.34115,2.3407,2.34082,14000000.0
2009-03-30 14:27:00,2.34081,2.34168,2.34081,2.34168,14000000.0
2009-03-30 14:28:00,2.34179,2.34205,2.34172,2.34172,9000000.0
2009-03-30 14:29:00,2.34124,2.34137,2.34124,2.34136,7000000.0
2009-03-30 14:30:00,2.34115,2.34115,2.34065,2.34065,17000000.0
2009-03-30 14:31:00,2.34042,2.34045,2.34029,2.34037,21000000.0
2009-03-30 14:32:00,2.34017,2.34037,2.34017,2.34021,8000000.0
2009-03-30 14:33:00,2.34054,2.3407,2.34051,2.34051,10000000.0
2009-03-30 14:34:00,2.34048,2.3407,2.34048,2.34062,11000000.0
2009-03-30 14:35:00,2.34064,2.34064,2.34044,2.34044,7000000.0
2009-03-30 14:36:00,2.34049,2.34049,2.34022,2.34026,8000000.0
2009-03-30 14:37:00,2.34042,2.34063,2.34029,2.34058,11000000.0
2009-03-30 14:38:00,2.34062,2.34084,2.34058,2.34084,7000000.0
2009-03-30 14:39:00,2.34112,2.34159,2.34112,2.34159,8000000.0
2009-03-30 14:40:00,2.34186,2.34271,2.34186,2.34271,8000000.0
2009-03-30 14:41:00,2.34291,2.34326,2.34291,2.34298,10000000.0
2009-03-30 14:42:00,2.34246,2.34246,2.34211,2.34211,9000000.0
2009-03-30 14:43:00,2.34203,2.34276,2.34203,2.34276,8000000.0
2009-03-30 14:44:00,2.34266,2.34275,2.34222,2.34222,8000000.0
2009-03-30 14:45:00,2.34237,2.34237,2.34186,2.34186,7000000.0
2009-03-30 14:46:00,2.34165,2.34165,2.34047,2.34047,9000000.0
2009-03-30 14:47:00,2.33975,2.33975,2.33892,2.33905,8000000.0
2009-03-30 14:48:00,2.33946,2.33968,2.33926,2.33945,8000000.0
2009-03-30 14:49:00,2.33996,2.34027,2.33992,2.34027,9000000.0
2009-03-30 14:50:00,2.3397,2.3397,2.33892,2.33892,7000000.0
2009-03-30 14:51:00,2.33825,2.33825,2.33806,2.33824,10000000.0
2009-03-30 14:52:00,2.33794,2.33839,2.33794,2.33839,5000000.0
2009-03-30 14:53:00,2.33864,2.33883,2.33841,2.33883,7000000.0
2009-03-30 14:54:00,2.3387,2.33883,2.33844,2.33883,8000000.0
2009-03-30 14:55:00,2.33906,2.33906,2.33817,2.33817,7000000.0
2009-03-30 14:56:00,2.3384,2.34079,2.3384,2.34079,8000000.0
2009-03-30 14:57:00,2.34113,2.34164,2.34112,2.34164,7000000.0
2009-03-30 14:58:00,2.34172,2.34253,2.34172,2.34253,8000000.0
2009-03-30 14:59:00,2.34273,2.34273,2.34088,2.34088,8000000.0
2009-03-30 15:00:00,2.34074,2.34074,2.34015,2.34015,7000000.0
2009-03-30 15:01:00,2.34013,2.34013,2.33922,2.3393,8000000.0
2009-03-30 15:02:00,2.33923,2.33931,2.33916,2.33916,7000000.0
2009-03-30 15:03:00,2.33927,2.34048,2.33927,2.34048,7000000.0
2009-03-30 15:04:00,2.34093,2.34112,2.34093,2.34101,8000000.0
2009-03-30 15:05:00,2.34101,2.3412,2.34101,2.34119,7000000.0
2009-03-30 15:06:00,2.34139,2.34169,2.34138,2.34169,8000000.0
2009-03-30 15:07:00,2.34141,2.34141,2.34007,2.34029,11000000.0
2009-03-30 15:08:00,2.34035,2.34051,2.3401,2.3401,8000000.0
2009-03-30 15:09:00,2.34072,2.34083,2.34026,2.34026,7000000.0
2009-03-30 15:10:00,2.34019,2.34058,2.34018,2.34058,7000000.0
2009-03-30 15:11:00,2.34024,2.34029,2.33937,2.33937,11000000.0
2009-03-30 15:12:00,2.33906,2.33963,2.33906,2.33963,10000000.0
2009-03-30 15:13:00,2.33929,2.33974,2.33929,2.33953,9000000.0
2009-03-30 15:14:00,2.33971,2.34001,2.33954,2.34001,10000000.0
2009-03-30 15:15:00,2.33995,2.33995,2.33939,2.33946,8000000.0
2009-03-30 15:16:00,2.3397,2.33986,2.33884,2.33884,9000000.0
2009-03-30 15:17:00,2.33856,2.33991,2.33856,2.33991,9000000.0
2009-03-30 15:18:00,2.34003,2.34043,2.33956,2.34043,8000000.0
2009-03-30 15:19:00,2.34093,2.34123,2.34093,2.34112,7000000.0
2009-03-30 15:20:00,2.34132,2.34152,2.34106,2.34115,9000000.0
2009-03-30 15:21:00,2.3414,2.34279,2.3414,2.34279,8000000.0
2009-03-30 15:22:00,2.34321,2.34333,2.34303,2.34329,9000000.0
2009-03-30 15:23:00,2.34391,2.34402,2.3433,2.34402,8000000.0
2009-03-30 15:24:00,2.34398,2.34429,2.34398,2.34423,8000000.0
2009-03-30 15:25:00,2.34468,2.34468,2.34316,2.34316,7000000.0
2009-03-30 15:26:00,2.3428,2.34317,2.3428,2.34317,7000000.0
2009-03-30 15:27:00,2.34315,2.34315,2.34218,2.34218,7000000.0
2009-03-30 15:28:00,2.34168,2.34264,2.34168,2.34207,11000000.0
2009-03-30 15:29:00,2.34192,2.34201,2.34098,2.34098,7000000.0
2009-03-30 15:30:00,2.34015,2.34027,2.34003,2.34017,9000000.0
2009-03-30 15:31:00,2.33994,2.3406,2.33994,2.34034,9000000.0
2009-03-30 15:32:00,2.341,2.341,2.33993,2.33993,10000000.0
2009-03-30 15:33:00,2.33935,2.34044,2.33934,2.34044,8000000.0
2009-03-30 15:34:00,2.34131,2.34131,2.34062,2.34086,9000000.0
2009-03-30 15:35:00,2.3414,2.34143,2.34115,2.34142,7000000.0
2009-03-30 15:36:00,2.34167,2.34167,2.34102,2.34102,7000000.0
2009-03-30 15:37:00,2.34138,2.3425,2.34138,2.3425,8000000.0
2009-03-30 15:38:00,2.3407,2.34242,2.3407,2.34242,7000000.0
2009-03-30 15:39:00,2.34295,2.34315,2.3427,2.34285,10000000.0
2009-03-30 15:40:00,2.34176,2.34233,2.34176,2.34207,9000000.0
2009-03-30 15:41:00,2.34244,2.34366,2.34244,2.34366,11000000.0
2009-03-30 15:42:00,2.34393,2.34423,2.34393,2.34418,8000000.0
2009-03-30 15:43:00,2.34437,2.34502,2.34437,2.34502,8000000.0
2009-03-30 15:44:00,2.34462,2.34529,2.34424,2.34529,8000000.0
2009-03-30 15:45:00,2.34543,2.34543,2.34441,2.34493,8000000.0
2009-03-30 15:46:00,2.34482,2.34482,2.34373,2.34373,10000000.0
2009-03-30 15:47:00,2.34331,2.34331,2.34258,2.3429,7000000.0
2009-03-30 15:48:00,2.34381,2.34398,2.34281,2.34281,7000000.0
2009-03-30 15:49:00,2.34228,2.34317,2.34228,2.34317,8000000.0
2009-03-30 15:50:00,2.34251,2.34263,2.34231,2.3425,8000000.0
2009-03-30 15:51:00,2.34301,2.34326,2.34294,2.34303,9000000.0
2009-03-30 15:52:00,2.34323,2.34335,2.34299,2.34299,7000000.0
2009-03-30 15:53:00,2.34255,2.34302,2.34222,2.34222,7000000.0
2009-03-30 15:54:00,2.3422,2.34228,2.34123,2.34123,11000000.0
2009-03-30 15:55:00,2.34137,2.34178,2.34108,2.34108,9000000.0
2009-03-30 15:56:00,2.34087,2.34132,2.34087,2.34119,7000000.0
2009-03-30 15:57:00,2.34138,2.34181,2.34097,2.34181,10000000.0
2009-03-30 15:58:00,2.34171,2.34171,2.34078,2.34112,10000000.0
2009-03-30 15:59:00,2.34032,2.34032,2.33889,2.33903,7000000.0
2009-03-30 16:00:00,2.33931,2.33938,2.3389,2.33938,7000000.0
2009-03-30 16:01:00,2.3397,2.33988,2.33958,2.3398,9000000.0
2009-03-30 16:02:00,2.33979,2.34026,2.33975,2.33988,8000000.0
2009-03-30 16:03:00,2.33947,2.33988,2.33941,2.33988,11000000.0
2009-03-30 16:04:00,2.33994,2.34016,2.33994,2.34016,8000000.0
2009-03-30 16:05:00,2.34006,2.34251,2.34006,2.34251,9000000.0
2009-03-30 16:06:00,2.34291,2.34291,2.34184,2.34184,10000000.0
2009-03-30 16:07:00,2.34113,2.34114,2.34052,2.34052,10000000.0
2009-03-30 16:08:00,2.34061,2.34086,2.3404,2.34069,8000000.0
2009-03-30 16:09:00,2.34107,2.342,2.34107,2.342,7000000.0
2009-03-30 16:10:00,2.34173,2.34194,2.3416,2.34194,7000000.0
2009-03-30 16:11:00,2.34162,2.34175,2.34107,2.34107,10000000.0
2009-03-30 16:12:00,2.34201,2.34405,2.34201,2.34379,9000000.0
2009-03-30 16:13:00,2.3435,2.34428,2.3435,2.34374,7000000.0
2009-03-30 16:14:00,2.34267,2.34371,2.34267,2.34323,11000000.0
2009-03-30 16:15:00,2.34236,2.34236,2.34117,2.34117,7000000.0
2009-03-30 16:16:00,2.34079,2.34204,2.34079,2.34204,7000000.0
2009-03-30 16:17:00,2.34219,2.3422,2.3408,2.3408,11000000.0
2009-03-30 16:18:00,2.34053,2.34161,2.34007,2.34161,11000000.0
2009-03-30 16:19:00,2.34169,2.34169,2.3414,2.3414,11000000.0
2009-03-30 16:20:00,2.34128,2.34144,2.34092,2.34101,9000000.0
2009-03-30 16:21:00,2.34054,2.34054,2.33828,2.33852,9000000.0
2009-03-30 16:22:00,2.34016,2.34017,2.33936,2.33969,8000000.0
2009-03-30 16:23:00,2.33983,2.33983,2.33968,2.33968,8000000.0
2009-03-30 16:24:00,2.34064,2.34069,2.3397,2.3397,10000000.0
2009-03-30 16:25:00,2.34069,2.34186,2.34069,2.34186,7000000.0
2009-03-30 16:26:00,2.34165,2.34165,2.34102,2.34116,7000000.0
2009-03-30 16:27:00,2.34072,2.34082,2.34017,2.34017,11000000.0
2009-03-30 16:28:00,2.34005,2.34104,2.34005,2.3406,11000000.0
2009-03-30 16:29:00,2.34039,2.34045,2.34035,2.34042,7000000.0
2009-03-30 16:30:00,2.34031,2.3416,2.34031,2.3416,8000000.0
2009-03-30 16:31:00,2.34193,2.34193,2.34147,2.34147,7000000.0
2009-03-30 16:32:00,2.34138,2.34138,2.34031,2.34031,8000000.0
2009-03-30 16:33:00,2.34077,2.3408,2.34048,2.3408,11000000.0
2009-03-30 16:34:00,2.34077,2.34137,2.34077,2.34095,8000000.0
2009-03-30 16:35:00,2.34104,2.34107,2.34099,2.34107,7000000.0
2009-03-30 16:36:00,2.34071,2.34071,2.34027,2.34027,8000000.0
2009-03-30 16:37:00,2.34055,2.34081,2.34051,2.34071,8000000.0
2009-03-30 16:38:00,2.3411,2.34149,2.3411,2.34141,7000000.0
2009-03-30 16:39:00,2.34144,2.34155,2.34129,2.34155,8000000.0
2009-03-30 16:40:00,2.342,2.342,2.34166,2.34192,11000000.0
2009-03-30 16:41:00,2.34208,2.34268,2.34208,2.34268,10000000.0
2009-03-30 16:42:00,2.34277,2.3429,2.34196,2.34196,7000000.0
2009-03-30 16:43:00,2.34139,2.34153,2.34108,2.34125,7000000.0
2009-03-30 16:44:00,2.34165,2.34176,2.34129,2.34129,7000000.0
2009-03-30 16:45:00,2.341,2.341,2.33872,2.33872,11000000.0
2009-03-30 16:46:00,2.33864,2.33924,2.33803,2.33816,11000000.0
2009-03-30 16:47:00,2.33869,2.33992,2.33869,2.33979,7000000.0
2009-03-30 16:48:00,2.33883,2.33894,2.33859,2.33894,10000000.0
2009-03-30 16:49:00,2.33889,2.33915,2.33889,2.33896,8000000.0
2009-03-30 16:50:00,2.33891,2.33907,2.33824,2.33824,8000000.0
2009-03-30 16:51:00,2.3387,2.33884,2.33803,2.33803,9000000.0
2009-03-30 16:52:00,2.33688,2.33928,2.33684,2.33928,7000000.0
2009-03-30 16:53:00,2.33933,2.33937,2.33874,2.33874,8000000.0
2009-03-30 16:54:00,2.33902,2.33915,2.33821,2.33821,7000000.0
2009-03-30 16:55:00,2.33788,2.33869,2.33788,2.33869,11000000.0
2009-03-30 16:56:00,2.33907,2.33912,2.33891,2.33891,11000000.0
2009-03-30 16:57:00,2.33881,2.33889,2.33821,2.33821,7000000.0
2009-03-30 16:58:00,2.33824,2.3392,2.33824,2.33901,8000000.0
2009-03-30 16:59:00,2.33789,2.33923,2.33735,2.33735,7000000.0
2009-03-30 17:00:00,2.33745,2.33795,2.3373,2.3373,11000000.0
2009-03-30 17:01:00,2.33726,2.33743,2.33708,2.33727,7000000.0
2009-03-30 17:02:00,2.33673,2.33699,2.33638,2.33638,8000000.0
2009-03-30 17:03:00,2.33603,2.3364,2.33463,2.3363,7000000.0
2009-03-30 17:04:00,2.33638,2.33701,2.33638,2.33701,7000000.0
2009-03-30 17:05:00,2.3368,2.3368,2.33646,2.33659,10000000.0
2009-03-30 17:06:00,2.3359,2.3361,2.33576,2.33586,9000000.0
2009-03-30 17:07:00,2.33603,2.33659,2.33585,2.33659,8000000.0
2009-03-30 17:08:00,2.33664,2.33664,2.33595,2.33643,9000000.0
2009-03-30 17:09:00,2.33666,2.33682,2.33658,2.33668,8000000.0
2009-03-30 17:10:00,2.33694,2.33694,2.33631,2.33683,9000000.0
2009-03-30 17:11:00,2.3359,2.33596,2.33559,2.33596,8000000.0
2009-03-30 17:12:00,2.33604,2.3361,2.33532,2.3361,7000000.0
2009-03-30 17:13:00,2.33646,2.33692,2.33614,2.33614,8000000.0
2009-03-30 17:14:00,2.33563,2.33612,2.33563,2.33612,8000000.0
2009-03-30 17:15:00,2.33572,2.33601,2.33567,2.33591,7000000.0
2009-03-30 17:16:00,2.33607,2.33647,2.33607,2.33625,10000000.0
2009-03-30 17:17:00,2.3358,2.33645,2.3358,2.33645,7000000.0
2009-03-30 17:18:00,2.33662,2.33662,2.33595,2.33595,9000000.0
2009-03-30 17:19:00,2.33602,2.33713,2.33602,2.33713,7000000.0
2009-03-30 17:20:00,2.33746,2.33828,2.33746,2.33828,8000000.0
2009-03-30 17:21:00,2.33841,2.33841,2.33749,2.33793,10000000.0
2009-03-30 17:22:00,2.33762,2.33762,2.33742,2.33742,8000000.0
2009-03-30 17:23:00,2.33726,2.33726,2.33667,2.3371,8000000.0
2009-03-30 17:24:00,2.33675,2.33695,2.33656,2.33695,7000000.0
2009-03-30 17:25:00,2.33656,2.33656,2.33602,2.33602,7000000.0
2009-03-30 17:26:00,2.33613,2.33682,2.33607,2.33682,7000000.0
2009-03-30 17:27:00,2.33734,2.33769,2.33696,2.33706,9000000.0
2009-03-30 17:28:00,2.33726,2.33752,2.33703,2.33703,7000000.0
2009-03-30 17:29:00,2.33696,2.33702,2.33641,2.33645,8000000.0
2009-03-30 17:30:00,2.33659,2.33733,2.33659,2.3373,8000000.0
2009-03-30 17:31:00,2.33762,2.33873,2.33739,2.33873,9000000.0
2009-03-30 17:32:00,2.33898,2.33898,2.33843,2.33859,8000000.0
2009-03-30 17:33:00,2.33876,2.33888,2.33836,2.33888,11000000.0
2009-03-30 17:34:00,2.33921,2.33999,2.33907,2.33999,9000000.0
2009-03-30 17:35:00,2.33997,2.33999,2.3395,2.3395,7000000.0
2009-03-30 17:36:00,2.33952,2.33979,2.33938,2.33979,7000000.0
2009-03-30 17:37:00,2.33969,2.33969,2.3396,2.33969,7000000.0
2009-03-30 17:38:00,2.33957,2.34004,2.33954,2.34004,8000000.0
2009-03-30 17:39:00,2.33972,2.33972,2.33912,2.33912,7000000.0
2009-03-30 17:40:00,2.33835,2.33835,2.33768,2.33768,9000000.0
2009-03-30 17:41:00,2.33713,2.33719,2.33672,2.33672,8000000.0
2009-03-30 17:42:00,2.33675,2.33726,2.33675,2.33726,11000000.0
2009-03-30 17:43:00,2.33806,2.33838,2.33806,2.33809,7000000.0
2009-03-30 17:44:00,2.33811,2.33844,2.33811,2.33841,10000000.0
2009-03-30 17:45:00,2.33843,2.33883,2.33843,2.33878,7000000.0
2009-03-30 17:46:00,2.3382,2.3382,2.33805,2.33812,8000000.0
2009-03-30 17:47:00,2.33816,2.33828,2.33789,2.33814,8000000.0
2009-03-30 17:48:00,2.33834,2.33942,2.33834,2.33942,7000000.0
2009-03-30 17:49:00,2.33958,2.33961,2.33917,2.33919,7000000.0
2009-03-30 17:50:00,2.33963,2.34016,2.33947,2.33947,7000000.0
2009-03-30 17:51:00,2.33912,2.33917,2.33887,2.33887,7000000.0
2009-03-30 17:52:00,2.33876,2.33899,2.33854,2.3386,7000000.0
2009-03-30 17:53:00,2.33849,2.33849,2.338,2.338,7000000.0
2009-03-30 17:54:00,2.33789,2.33797,2.33785,2.33785,11000000.0
2009-03-30 17:55:00,2.33823,2.33844,2.33823,2.33841,7000000.0
2009-03-30 17:56:00,2.33885,2.3407,2.33885,2.3407,7000000.0
2009-03-30 17:57:00,2.3408,2.34171,2.3408,2.34142,10000000.0
2009-03-30 17:58:00,2.34134,2.34154,2.34121,2.34121,10000000.0
2009-03-30 17:59:00,2.34111,2.34111,2.34055,2.34055,10000000.0
2009-03-30 18:00:00,2.33978,2.33993,2.3387,2.33993,10000000.0
2009-03-30 18:01:00,2.34048,2.34154,2.34048,2.34093,8000000.0
2009-03-30 18:02:00,2.34143,2.34223,2.34143,2.34185,8000000.0
2009-03-30 18:03:00,2.34122,2.34219,2.34099,2.34219,10000000.0
2009-03-30 18:04:00,2.34239,2.34251,2.34205,2.34205,8000000.0
2009-03-30 18:05:00,2.34234,2.34311,2.34234,2.34293,10000000.0
2009-03-30 18:06:00,2.34263,2.3432,2.34263,2.34305,10000000.0
2009-03-30 18:07:00,2.34321,2.34321,2.34152,2.34152,8000000.0
2009-03-30 18:08:00,2.34123,2.34171,2.34123,2.34171,8000000.0
2009-03-30 18:09:00,2.34141,2.34162,2.34141,2.34162,8000000.0
2009-03-30 18:10:00,2.34175,2.34196,2.34142,2.34142,11000000.0
2009-03-30 18:11:00,2.34142,2.34142,2.34061,2.34074,7000000.0
2009-03-30 18:12:00,2.34148,2.34163,2.34145,2.34147,9000000.0
2009-03-30 18:13:00,2.3415,2.3415,2.34093,2.34137,11000000.0
2009-03-30 18:14:00,2.341,2.341,2.34056,2.34064,6000000.0
2009-03-30 18:15:00,2.34053,2.34064,2.34038,2.34041,8000000.0
2009-03-30 18:16:00,2.3404,2.34062,2.34029,2.34029,11000000.0
2009-03-30 18:17:00,2.34048,2.34092,2.34045,2.34092,10000000.0
2009-03-30 18:18:00,2.34086,2.34093,2.34059,2.34087,8000000.0
2009-03-30 18:19:00,2.34119,2.34122,2.34088,2.34093,9000000.0
2009-03-30 18:20:00,2.34049,2.34049,2.33984,2.33984,7000000.0
2009-03-30 18:21:00,2.33983,2.33992,2.33776,2.33951,11000000.0
2009-03-30 18:22:00,2.33938,2.33938,2.33881,2.33919,11000000.0
2009-03-30 18:23:00,2.33866,2.33866,2.33802,2.33802,8000000.0
2009-03-30 18:24:00,2.33893,2.33904,2.33797,2.33797,10000000.0
2009-03-30 18:25:00,2.33796,2.3392,2.33796,2.3392,7000000.0
2009-03-30 18:26:00,2.33904,2.33925,2.33887,2.33887,8000000.0
2009-03-30 18:27:00,2.33909,2.33934,2.33888,2.33931,7000000.0
2009-03-30 18:28:00,2.33936,2.33951,2.33936,2.33937,7000000.0
2009-03-30 18:29:00,2.33879,2.33879,2.33835,2.33838,7000000.0
2009-03-30 18:30:00,2.33785,2.33785,2.33767,2.33781,8000000.0
2009-03-30 18:31:00,2.33753,2.33753,2.33705,2.33705,9000000.0
2009-03-30 18:32:00,2.33724,2.33779,2.33717,2.33779,11000000.0
2009-03-30 18:33:00,2.33768,2.33777,2.33736,2.33774,11000000.0
2009-03-30 18:34:00,2.33815,2.33848,2.33815,2.33846,7000000.0
2009-03-30 18:35:00,2.33864,2.33874,2.33857,2.33867,8000000.0
2009-03-30 18:36:00,2.33898,2.33913,2.33897,2.33908,7000000.0
2009-03-30 18:37:00,2.33912,2.33912,2.33882,2.33887,8000000.0
2009-03-30 18:38:00,2.33897,2.33942,2.33897,2.33942,8000000.0
2009-03-30 18:39:00,2.33921,2.3394,2.33921,2.33925,7000000.0
2009-03-30 18:40:00,2.33928,2.33967,2.33917,2.33967,7000000.0
2009-03-30 18:41:00,2.33975,2.33982,2.33973,2.33974,8000000.0
2009-03-30 18:42:00,2.33975,2.34008,2.33969,2.34008,11000000.0
2009-03-30 18:43:00,2.34085,2.34158,2.3408,2.34158,8000000.0
2009-03-30 18:44:00,2.34151,2.34163,2.34146,2.34146,7000000.0
2009-03-30 18:45:00,2.34144,2.34161,2.34141,2.34155,11000000.0
2009-03-30 18:46:00,2.34133,2.34133,2.34094,2.34118,9000000.0
2009-03-30 18:47:00,2.3413,2.34148,2.34121,2.34121,8000000.0
2009-03-30 18:48:00,2.34157,2.34214,2.34157,2.34214,9000000.0
2009-03-30 18:49:00,2.34142,2.34142,2.34072,2.34089,7000000.0
2009-03-30 18:50:00,2.34097,2.34127,2.34076,2.34076,11000000.0
2009-03-30 18:51:00,2.34048,2.34048,2.3401,2.3401,5000000.0
2009-03-30 18:52:00,2.33998,2.34007,2.3399,2.34007,8000000.0
2009-03-30 18:53:00,2.33993,2.34033,2.33993,2.34033,11000000.0
2009-03-30 18:54:00,2.3406,2.34092,2.3406,2.34084,7000000.0
2009-03-30 18:55:00,2.34085,2.34103,2.34082,2.34103,7000000.0
2009-03-30 18:56:00,2.34087,2.34097,2.34066,2.34079,7000000.0
2009-03-30 18:57:00,2.34121,2.34127,2.34119,2.34126,10000000.0
2009-03-30 18:58:00,2.34122,2.3413,2.34103,2.34111,9000000.0
2009-03-30 18:59:00,2.34129,2.34204,2.34129,2.34204,8000000.0
2009-03-30 19:00:00,2.34226,2.34233,2.34178,2.34178,7000000.0
2009-03-30 19:01:00,2.34189,2.34208,2.34187,2.34187,7000000.0
2009-03-30 19:02:00,2.34193,2.34235,2.34193,2.34235,8000000.0
2009-03-30 19:03:00,2.34257,2.34268,2.34254,2.34254,7000000.0
2009-03-30 19:04:00,2.34261,2.34261,2.34235,2.34238,8000000.0
2009-03-30 19:05:00,2.34231,2.34231,2.34208,2.34208,8000000.0
2009-03-30 19:06:00,2.34199,2.34223,2.34162,2.34214,8000000.0
2009-03-30 19:07:00,2.34232,2.34244,2.34232,2.34237,9000000.0
2009-03-30 19:08:00,2.34252,2.34288,2.34252,2.34262,8000000.0
2009-03-30 19:09:00,2.34229,2.34229,2.34182,2.34182,7000000.0
2009-03-30 19:10:00,2.34162,2.34164,2.34142,2.34148,11000000.0
2009-03-30 19:11:00,2.34145,2.34254,2.34145,2.34254,10000000.0
2009-03-30 19:12:00,2.34224,2.34224,2.34142,2.34158,7000000.0
2009-03-30 19:13:00,2.34166,2.34234,2.34019,2.34234,6000000.0
2009-03-30 19:14:00,2.34266,2.34266,2.34254,2.34255,8000000.0
2009-03-30 19:15:00,2.34277,2.34286,2.3427,2.34277,10000000.0
2009-03-30 19:16:00,2.34287,2.34292,2.3428,2.3428,8000000.0
2009-03-30 19:17:00,2.34293,2.34334,2.34285,2.34334,10000000.0
2009-03-30 19:18:00,2.34332,2.34364,2.34307,2.34364,11000000.0
2009-03-30 19:19:00,2.34364,2.34364,2.34333,2.34333,8000000.0
2009-03-30 19:20:00,2.3437,2.34454,2.3437,2.34454,11000000.0
2009-03-30 19:21:00,2.34512,2.34515,2.34399,2.344,10000000.0
2009-03-30 19:22:00,2.34402,2.34427,2.34393,2.34406,9000000.0
2009-03-30 19:23:00,2.34389,2.3439,2.34363,2.3438,8000000.0
2009-03-30 19:24:00,2.34376,2.34376,2.34345,2.34345,9000000.0
2009-03-30 19:25:00,2.34361,2.34361,2.34353,2.34355,9000000.0
2009-03-30 19:26:00,2.34303,2.34338,2.34303,2.34338,7000000.0
2009-03-30 19:27:00,2.3434,2.34366,2.34322,2.34322,8000000.0
2009-03-30 19:28:00,2.34299,2.34299,2.34266,2.34266,10000000.0
2009-03-30 19:29:00,2.3421,2.34226,2.34204,2.34226,7000000.0
2009-03-30 19:30:00,2.34203,2.34207,2.34174,2.34179,10000000.0
2009-03-30 19:31:00,2.34222,2.34242,2.34222,2.34223,7000000.0
2009-03-30 19:32:00,2.34234,2.34302,2.34234,2.34302,10000000.0
2009-03-30 19:33:00,2.3429,2.34332,2.3429,2.3431,7000000.0
2009-03-30 19:34:00,2.3429,2.34326,2.34251,2.34326,8000000.0
2009-03-30 19:35:00,2.34438,2.34509,2.34438,2.34509,7000000.0
2009-03-30 19:36:00,2.34501,2.34531,2.34501,2.34531,7000000.0
2009-03-30 19:37:00,2.34514,2.34575,2.34495,2.34575,8000000.0
2009-03-30 19:38:00,2.34585,2.34651,2.34585,2.34651,8000000.0
2009-03-30 19:39:00,2.34647,2.34672,2.34624,2.34672,8000000.0
2009-03-30 19:40:00,2.34748,2.34751,2.34643,2.34667,7000000.0
2009-03-30 19:41:00,2.34533,2.34533,2.34406,2.34406,9000000.0
2009-03-30 19:42:00,2.34342,2.34342,2.34286,2.34304,7000000.0
2009-03-30 19:43:00,2.34332,2.34345,2.34312,2.34312,11000000.0
2009-03-30 19:44:00,2.34316,2.34341,2.34283,2.34283,8000000.0
2009-03-30 19:45:00,2.34296,2.34365,2.34278,2.34365,9000000.0
2009-03-30 19:46:00,2.34368,2.34368,2.34343,2.34343,7000000.0
2009-03-30 19:47:00,2.34289,2.34328,2.34286,2.34328,9000000.0
2009-03-30 19:48:00,2.3442,2.34423,2.34385,2.34385,8000000.0
2009-03-30 19:49:00,2.34363,2.34363,2.34319,2.34322,7000000.0
2009-03-30 19:50:00,2.34287,2.34287,2.34131,2.34131,7000000.0
2009-03-30 19:51:00,2.34097,2.34197,2.34097,2.34197,7000000.0
2009-03-30 19:52:00,2.34208,2.34231,2.34208,2.3422,7000000.0
2009-03-30 19:53:00,2.34228,2.34263,2.34195,2.3426,7000000.0
2009-03-30 19:54:00,2.34236,2.34288,2.34236,2.34288,8000000.0
2009-03-30 19:55:00,2.34275,2.34286,2.34251,2.34251,8000000.0
2009-03-30 19:56:00,2.34224,2.34224,2.34175,2.34175,8000000.0
2009-03-30 19:57:00,2.34211,2.34244,2.34211,2.34223,7000000.0
2009-03-30 19:58:00,2.34222,2.34233,2.34202,2.34233,10000000.0
2009-03-30 19:59:00,2.34259,2.34302,2.34252,2.34302,8000000.0
2009-03-30 20:00:00,2.34348,2.34385,2.34325,2.34325,7000000.0
2009-03-30 20:01:00,2.34279,2.34279,2.34221,2.3423,7000000.0
2009-03-30 20:02:00,2.34208,2.34252,2.34189,2.34252,7000000.0
2009-03-30 20:03:00,2.34399,2.3442,2.34385,2.34412,9000000.0
2009-03-30 20:04:00,2.34337,2.34337,2.34282,2.34285,9000000.0
2009-03-30 20:05:00,2.34339,2.34416,2.34339,2.34416,9000000.0
2009-03-30 20:06:00,2.34483,2.34521,2.34483,2.34521,11000000.0
2009-03-30 20:07:00,2.34547,2.34547,2.34479,2.34479,10000000.0
2009-03-30 20:08:00,2.34553,2.34586,2.34553,2.34583,8000000.0
2009-03-30 20:09:00,2.34486,2.345,2.34473,2.34498,7000000.0
2009-03-30 20:10:00,2.345,2.34562,2.345,2.34561,8000000.0
2009-03-30 20:11:00,2.34533,2.3454,2.34512,2.34522,8000000.0
2009-03-30 20:12:00,2.34511,2.34514,2.34505,2.34512,7000000.0
2009-03-30 20:13:00,2.34516,2.34526,2.34506,2.34526,10000000.0
2009-03-30 20:14:00,2.34515,2.34535,2.34513,2.34535,6000000.0
2009-03-30 20:15:00,2.34535,2.34535,2.34524,2.34534,7000000.0
2009-03-30 20:16:00,2.34504,2.34521,2.34504,2.34521,7000000.0
2009-03-30 20:17:00,2.34503,2.34526,2.34503,2.34526,11000000.0
2009-03-30 20:18:00,2.345,2.34516,2.345,2.34503,9000000.0
2009-03-30 20:19:00,2.34509,2.34535,2.34509,2.34534,8000000.0
2009-03-30 20:20:00,2.34548,2.34554,2.34537,2.3454,7000000.0
2009-03-30 20:21:00,2.3453,2.3453,2.34485,2.34497,11000000.0
2009-03-30 20:22:00,2.345,2.34528,2.34481,2.34481,7000000.0
2009-03-30 20:23:00,2.34482,2.34513,2.34482,2.34509,7000000.0
2009-03-30 20:24:00,2.34526,2.34586,2.34526,2.34586,8000000.0
2009-03-30 20:25:00,2.34504,2.34517,2.34462,2.34462,11000000.0
2009-03-30 20:26:00,2.34461,2.34461,2.34431,2.34431,8000000.0
2009-03-30 20:27:00,2.34428,2.34447,2.34424,2.34447,5000000.0
2009-03-30 20:28:00,2.34439,2.34461,2.34439,2.34456,7000000.0
2009-03-30 20:29:00,2.3448,2.3452,2.3447,2.3452,8000000.0
2009-03-30 20:30:00,2.34516,2.34516,2.34454,2.34454,8000000.0
2009-03-30 20:31:00,2.34483,2.34564,2.34483,2.34564,7000000.0
2009-03-30 20:32:00,2.34552,2.34553,2.34531,2.34553,7000000.0
2009-03-30 20:33:00,2.34539,2.34539,2.34503,2.34507,7000000.0
2009-03-30 20:34:00,2.34543,2.34581,2.34543,2.34559,8000000.0
2009-03-30 20:35:00,2.34522,2.34522,2.34434,2.34434,9000000.0
2009-03-30 20:36:00,2.3441,2.34449,2.3441,2.34433,7000000.0
2009-03-30 20:37:00,2.3443,2.3443,2.34304,2.34322,11000000.0
2009-03-30 20:38:00,2.34309,2.34316,2.343,2.34314,10000000.0
2009-03-30 20:39:00,2.34311,2.34311,2.34246,2.34246,9000000.0
2009-03-30 20:40:00,2.34263,2.34287,2.34212,2.34287,8000000.0
2009-03-30 20:41:00,2.34398,2.3449,2.34398,2.34487,8000000.0
2009-03-30 20:42:00,2.34498,2.34498,2.34452,2.34452,11000000.0
2009-03-30 20:43:00,2.34488,2.34518,2.34485,2.34485,8000000.0
2009-03-30 20:44:00,2.34472,2.34502,2.34472,2.345,10000000.0
2009-03-30 20:45:00,2.34501,2.34636,2.34501,2.34636,7000000.0
2009-03-30 20:46:00,2.346,2.346,2.34537,2.34541,8000000.0
2009-03-30 20:47:00,2.34517,2.34517,2.34489,2.34489,7000000.0
2009-03-30 20:48:00,2.34517,2.3462,2.34517,2.3462,10000000.0
2009-03-30 20:49:00,2.34643,2.34689,2.34643,2.34658,7000000.0
2009-03-30 20:50:00,2.34572,2.34583,2.34493,2.34493,8000000.0
2009-03-30 20:51:00,2.34507,2.34507,2.34455,2.34471,9000000.0
2009-03-30 20:52:00,2.34425,2.34464,2.34416,2.34464,11000000.0
2009-03-30 20:53:00,2.34521,2.34579,2.34496,2.34496,11000000.0
2009-03-30 20:54:00,2.34567,2.34655,2.34567,2.34655,11000000.0
2009-03-30 20:55:00,2.34681,2.34691,2.34651,2.34651,8000000.0
2009-03-30 20:56:00,2.3463,2.34675,2.34609,2.34675,7000000.0
2009-03-30 20:57:00,2.3462,2.34719,2.3462,2.34719,9000000.0
2009-03-30 20:58:00,2.34715,2.3472,2.34688,2.3472,5000000.0
2009-03-30 20:59:00,2.34722,2.34731,2.34545,2.34545,7000000.0
2009-03-30 21:00:00,2.34533,2.34563,2.34526,2.34563,7000000.0
2009-03-30 21:01:00,2.34549,2.34549,2.34491,2.34491,7000000.0
2009-03-30 21:02:00,2.34499,2.34506,2.34486,2.34486,7000000.0
2009-03-30 21:03:00,2.34497,2.34514,2.34496,2.34514,8000000.0
2009-03-30 21:04:00,2.34496,2.34511,2.34468,2.34468,7000000.0
2009-03-30 21:05:00,2.34492,2.34492,2.3446,2.34467,8000000.0
2009-03-30 21:06:00,2.34447,2.34463,2.34443,2.34463,8000000.0
2009-03-30 21:07:00,2.3449,2.34539,2.3449,2.34539,8000000.0
2009-03-30 21:08:00,2.34552,2.3456,2.34534,2.34538,10000000.0
2009-03-30 21:09:00,2.34525,2.34525,2.34382,2.34382,10000000.0
2009-03-30 21:10:00,2.34402,2.34409,2.34388,2.34394,8000000.0
2009-03-30 21:11:00,2.3438,2.34422,2.34376,2.3442,7000000.0
2009-03-30 21:12:00,2.34531,2.34579,2.34523,2.34523,8000000.0
2009-03-30 21:13:00,2.34495,2.34497,2.34248,2.34248,10000000.0
2009-03-30 21:14:00,2.34044,2.34436,2.34044,2.34426,8000000.0
2009-03-30 21:15:00,2.34345,2.34345,2.34308,2.34329,8000000.0
2009-03-30 21:16:00,2.3433,2.34624,2.3433,2.34624,7000000.0
2009-03-30 21:17:00,2.34644,2.34644,2.34534,2.34534,8000000.0
2009-03-30 21:18:00,2.3454,2.34541,2.34479,2.34479,7000000.0
2009-03-30 21:19:00,2.34476,2.34604,2.34476,2.34604,9000000.0
2009-03-30 21:20:00,2.34731,2.34734,2.3465,2.3465,5000000.0
2009-03-30 21:21:00,2.34715,2.34888,2.34715,2.3485,10000000.0
2009-03-30 21:22:00,2.34888,2.34903,2.3487,2.34903,10000000.0
2009-03-30 21:23:00,2.34928,2.34928,2.34736,2.34736,7000000.0
2009-03-30 21:24:00,2.34698,2.34721,2.34676,2.34676,8000000.0
2009-03-30 21:25:00,2.34707,2.3471,2.34659,2.34662,7000000.0
2009-03-30 21:26:00,2.34709,2.34792,2.34709,2.34751,7000000.0
2009-03-30 21:27:00,2.34713,2.34713,2.34652,2.34661,7000000.0
2009-03-30 21:28:00,2.34702,2.34805,2.34702,2.34801,7000000.0
2009-03-30 21:29:00,2.34749,2.34749,2.34675,2.34688,8000000.0
2009-03-30 21:30:00,2.34649,2.34649,2.34611,2.34611,8000000.0
2009-03-30 21:31:00,2.34609,2.3467,2.34609,2.34662,8000000.0
2009-03-30 21:32:00,2.34654,2.3466,2.34626,2.34626,7000000.0
2009-03-30 21:33:00,2.3463,2.34638,2.34613,2.34635,11000000.0
2009-03-30 21:34:00,2.34641,2.34675,2.34641,2.34675,11000000.0
2009-03-30 21:35:00,2.34661,2.34667,2.34647,2.3465,11000000.0
2009-03-30 21:36:00,2.34624,2.34632,2.34616,2.34632,8000000.0
2009-03-30 21:37:00,2.34626,2.34643,2.34606,2.34606,8000000.0
2009-03-30 21:38:00,2.3459,2.34606,2.34588,2.34592,8000000.0
2009-03-30 21:39:00,2.34637,2.34696,2.34628,2.34696,9000000.0
2009-03-30 21:40:00,2.34612,2.34612,2.34547,2.34562,7000000.0
2009-03-30 21:41:00,2.34637,2.34834,2.34637,2.3478,9000000.0
2009-03-30 21:42:00,2.34789,2.3483,2.34766,2.34766,7000000.0
2009-03-30 21:43:00,2.3479,2.3479,2.34733,2.34733,11000000.0
2009-03-30 21:44:00,2.34687,2.34696,2.34677,2.34685,8000000.0
2009-03-30 21:45:00,2.34687,2.34724,2.34679,2.34717,10000000.0
2009-03-30 21:46:00,2.34735,2.3476,2.34665,2.34665,8000000.0
2009-03-30 21:47:00,2.3465,2.34671,2.3465,2.34652,8000000.0
2009-03-30 21:48:00,2.34662,2.34675,2.34661,2.34672,8000000.0
2009-03-30 21:49:00,2.3467,2.34902,2.3467,2.34902,8000000.0
2009-03-30 21:50:00,2.34864,2.34864,2.34761,2.34761,8000000.0
2009-03-30 21:51:00,2.34785,2.34832,2.34785,2.34806,7000000.0
2009-03-30 21:52:00,2.34758,2.34758,2.34742,2.34742,7000000.0
2009-03-30 21:53:00,2.3473,2.3473,2.34718,2.34729,7000000.0
2009-03-30 21:54:00,2.34728,2.34728,2.34696,2.34725,7000000.0
2009-03-30 21:55:00,2.34717,2.34717,2.34691,2.34694,7000000.0
2009-03-30 21:56:00,2.34685,2.34685,2.34645,2.34667,8000000.0
2009-03-30 21:57:00,2.34661,2.34673,2.34632,2.34673,7000000.0
2009-03-30 21:58:00,2.3467,2.34685,2.3467,2.34678,7000000.0
2009-03-30 21:59:00,2.34797,2.34842,2.34797,2.34819,8000000.0
2009-03-30 22:00:00,2.34799,2.34799,2.34721,2.34721,10000000.0
2009-03-30 22:01:00,2.34659,2.34668,2.34633,2.34633,9000000.0
2009-03-30 22:02:00,2.34608,2.34608,2.3452,2.3452,8000000.0
2009-03-30 22:03:00,2.34357,2.34357,2.34142,2.34312,11000000.0
2009-03-30 22:04:00,2.34361,2.34361,2.34348,2.34348,5000000.0
2009-03-30 22:05:00,2.34355,2.34388,2.34352,2.34388,10000000.0
2009-03-30 22:06:00,2.34427,2.34439,2.34427,2.34436,7000000.0
2009-03-30 22:07:00,2.34447,2.34447,2.34418,2.34429,8000000.0
2009-03-30 22:08:00,2.34429,2.3444,2.3442,2.3442,8000000.0
2009-03-30 22:09:00,2.34442,2.3446,2.34441,2.34445,9000000.0
2009-03-30 22:10:00,2.34443,2.34454,2.34438,2.34438,8000000.0
2009-03-30 22:11:00,2.34448,2.34448,2.34433,2.34438,9000000.0
2009-03-30 22:12:00,2.3443,2.3443,2.34394,2.34394,8000000.0
2009-03-30 22:13:00,2.34399,2.34403,2.34391,2.34391,7000000.0
2009-03-30 22:14:00,2.34393,2.34393,2.34372,2.34383,11000000.0
2009-03-30 22:15:00,2.34403,2.34403,2.34211,2.34401,8000000.0
2009-03-30 22:16:00,2.34403,2.34416,2.34387,2.34409,9000000.0
2009-03-30 22:17:00,2.34432,2.3446,2.34432,2.34459,7000000.0
2009-03-30 22:18:00,2.34409,2.34409,2.34316,2.34316,8000000.0
2009-03-30 22:19:00,2.34338,2.34345,2.34332,2.34339,7000000.0
2009-03-30 22:20:00,2.34216,2.34254,2.34162,2.34254,7000000.0
2009-03-30 22:21:00,2.34242,2.34243,2.34062,2.34062,9000000.0
2009-03-30 22:22:00,2.34116,2.34205,2.34116,2.34205,7000000.0
2009-03-30 22:23:00,2.34218,2.3424,2.34218,2.3424,5000000.0
2009-03-30 22:24:00,2.342,2.34259,2.342,2.34259,7000000.0
2009-03-30 22:25:00,2.34252,2.34272,2.34239,2.34272,8000000.0
2009-03-30 22:26:00,2.3426,2.34283,2.34218,2.34283,9000000.0
2009-03-30 22:27:00,2.34357,2.34367,2.34333,2.34333,8000000.0
2009-03-30 22:28:00,2.3434,2.344,2.3434,2.344,8000000.0
2009-03-30 22:29:00,2.34314,2.3432,2.34292,2.3432,10000000.0
2009-03-30 22:30:00,2.34323,2.34324,2.34302,2.34306,7000000.0
2009-03-30 22:31:00,2.34288,2.34303,2.34288,2.34303,9000000.0
2009-03-30 22:32:00,2.34272,2.34285,2.34176,2.34177,8000000.0
2009-03-30 22:33:00,2.34279,2.34292,2.34225,2.34225,7000000.0
2009-03-30 22:34:00,2.3424,2.34302,2.34239,2.34239,7000000.0
2009-03-30 22:35:00,2.34235,2.34329,2.34235,2.34329,8000000.0
2009-03-30 22:36:00,2.34331,2.34331,2.34253,2.34307,10000000.0
2009-03-30 22:37:00,2.34281,2.34281,2.34212,2.34212,7000000.0
2009-03-30 22:38:00,2.34164,2.34177,2.34016,2.34016,8000000.0
2009-03-30 22:39:00,2.33924,2.34029,2.33924,2.34029,9000000.0
2009-03-30 22:40:00,2.3401,2.34027,2.33953,2.34027,7000000.0
2009-03-30 22:41:00,2.34026,2.34026,2.33938,2.33941,8000000.0
2009-03-30 22:42:00,2.3392,2.33955,2.33911,2.33944,7000000.0
2009-03-30 22:43:00,2.33958,2.3398,2.33958,2.33965,7000000.0
2009-03-30 22:44:00,2.33973,2.34019,2.33973,2.34019,7000000.0
2009-03-30 22:45:00,2.34047,2.34102,2.34047,2.34102,7000000.0
2009-03-30 22:46:00,2.34146,2.34162,2.34131,2.34141,8000000.0
2009-03-30 22:47:00,2.3414,2.34185,2.3414,2.34164,11000000.0
2009-03-30 22:48:00,2.34172,2.342,2.34159,2.342,8000000.0
2009-03-30 22:49:00,2.34204,2.34244,2.34204,2.34244,7000000.0
2009-03-30 22:50:00,2.3426,2.34305,2.3426,2.343,7000000.0
2009-03-30 22:51:00,2.34286,2.34324,2.34286,2.34324,10000000.0
2009-03-30 22:52:00,2.34325,2.34325,2.34294,2.34298,8000000.0
2009-03-30 22:53:00,2.34289,2.34305,2.34271,2.34271,7000000.0
2009-03-30 22:54:00,2.34232,2.34232,2.34192,2.34192,5000000.0
2009-03-30 22:55:00,2.34198,2.34205,2.34163,2.34163,7000000.0
2009-03-30 22:56:00,2.3418,2.34209,2.34176,2.34209,7000000.0
2009-03-30 22:57:00,2.34209,2.34209,2.34164,2.34164,7000000.0
2009-03-30 22:58:00,2.34176,2.34179,2.34141,2.34146,9000000.0
2009-03-30 22:59:00,2.34147,2.34161,2.34113,2.34113,7000000.0
2009-03-30 23:00:00,2.34037,2.34037,2.34019,2.34027,8000000.0
2009-03-30 23:01:00,2.34026,2.34102,2.34026,2.34102,8000000.0
2009-03-30 23:02:00,2.34115,2.34165,2.34097,2.34164,8000000.0
2009-03-30 23:03:00,2.34203,2.34208,2.34184,2.34184,6000000.0
2009-03-30 23:04:00,2.34171,2.3421,2.34171,2.34199,8000000.0
2009-03-30 23:05:00,2.34202,2.34248,2.34202,2.34216,8000000.0
2009-03-30 23:06:00,2.34175,2.34211,2.34175,2.34202,9000000.0
2009-03-30 23:07:00,2.34186,2.34246,2.34166,2.34246,10000000.0
2009-03-30 23:08:00,2.34317,2.34347,2.34317,2.34346,7000000.0
2009-03-30 23:09:00,2.34366,2.34377,2.34364,2.34373,9000000.0
2009-03-30 23:10:00,2.3434,2.3434,2.34297,2.34322,11000000.0
2009-03-30 23:11:00,2.3432,2.34365,2.3432,2.34334,7000000.0
2009-03-30 23:12:00,2.34307,2.34383,2.34307,2.34383,7000000.0
2009-03-30 23:13:00,2.34404,2.34433,2.34399,2.34433,7000000.0
2009-03-30 23:14:00,2.344,2.34411,2.34308,2.34308,11000000.0
2009-03-30 23:15:00,2.34401,2.34414,2.34299,2.34299,9000000.0
2009-03-30 23:16:00,2.34476,2.34476,2.34398,2.34398,11000000.0
2009-03-30 23:17:00,2.34404,2.34413,2.34399,2.34413,7000000.0
2009-03-30 23:18:00,2.34427,2.34427,2.34406,2.34406,8000000.0
2009-03-30 23:19:00,2.34402,2.3442,2.34402,2.34417,7000000.0
2009-03-30 23:20:00,2.34419,2.34468,2.34419,2.34468,9000000.0
2009-03-30 23:21:00,2.3447,2.3447,2.34443,2.34453,9000000.0
2009-03-30 23:22:00,2.34464,2.34483,2.34464,2.34483,5000000.0
2009-03-30 23:23:00,2.3456,2.34741,2.3456,2.347,8000000.0
2009-03-30 23:24:00,2.34565,2.34565,2.34475,2.34475,7000000.0
2009-03-30 23:25:00,2.34457,2.34467,2.34457,2.34467,7000000.0
2009-03-30 23:26:00,2.34448,2.34466,2.34448,2.34466,8000000.0
2009-03-30 23:27:00,2.34467,2.34469,2.34453,2.3446,8000000.0
2009-03-30 23:28:00,2.34515,2.34515,2.34501,2.34502,10000000.0
2009-03-30 23:29:00,2.34538,2.34603,2.34538,2.34598,9000000.0
2009-03-30 23:30:00,2.34619,2.34704,2.34619,2.34704,8000000.0
2009-03-30 23:31:00,2.34706,2.34706,2.34684,2.34685,7000000.0
2009-03-30 23:32:00,2.34666,2.34666,2.34623,2.34623,8000000.0
2009-03-30 23:33:00,2.34621,2.34676,2.34621,2.34676,7000000.0
2009-03-30 23:34:00,2.34727,2.34753,2.34726,2.34753,11000000.0
2009-03-30 23:35:00,2.34751,2.34773,2.34743,2.34773,9000000.0
2009-03-30 23:36:00,2.34732,2.34759,2.34719,2.34758,7000000.0
2009-03-30 23:37:00,2.34869,2.35061,2.34869,2.34926,5000000.0
2009-03-30 23:38:00,2.34942,2.34942,2.34842,2.34842,8000000.0
2009-03-30 23:39:00,2.34844,2.34844,2.34775,2.34775,10000000.0
2009-03-30 23:40:00,2.34739,2.34739,2.34684,2.34684,7000000.0
2009-03-30 23:41:00,2.34715,2.34741,2.34707,2.34707,11000000.0
2009-03-30 23:42:00,2.34707,2.34712,2.34649,2.34649,8000000.0
2009-03-30 23:43:00,2.34698,2.3475,2.34698,2.3475,7000000.0
2009-03-30 23:44:00,2.34709,2.34709,2.3467,2.3467,7000000.0
2009-03-30 23:45:00,2.34706,2.34717,2.34706,2.34711,7000000.0
2009-03-30 23:46:00,2.34683,2.34702,2.34683,2.34702,8000000.0
2009-03-30 23:47:00,2.347,2.34701,2.3465,2.34694,8000000.0
2009-03-30 23:48:00,2.34702,2.34727,2.347,2.34715,7000000.0
2009-03-30 23:49:00,2.34713,2.34713,2.34689,2.34696,10000000.0
2009-03-30 23:50:00,2.34704,2.34735,2.34704,2.34724,8000000.0
2009-03-30 23:51:00,2.34718,2.34723,2.34703,2.34703,7000000.0
2009-03-30 23:52:00,2.34727,2.34727,2.34689,2.34693,11000000.0
2009-03-30 23:53:00,2.34652,2.34686,2.34652,2.34667,8000000.0
2009-03-30 23:54:00,2.34433,2.34651,2.34433,2.34651,9000000.0
2009-03-30 23:55:00,2.34643,2.34663,2.34643,2.34643,10000000.0
2009-03-30 23:56:00,2.34678,2.34678,2.34636,2.34636,8000000.0
2009-03-30 23:57:00,2.34604,2.34604,2.34484,2.34487,8000000.0
2009-03-30 23:58:00,2.3445,2.34687,2.3445,2.34687,7000000.0
2009-03-30 23:59:00,2.34665,2.34697,2.34654,2.3466,9000000.0
2009-03-31 00:00:00,2.34652,2.34736,2.34652,2.34664,7000000.0
2009-03-31 00:01:00,2.34643,2.34643,2.34428,2.34428,8000000.0
2009-03-31 00:02:00,2.34252,2.3444,2.34252,2.3444,8000000.0
2009-03-31 00:03:00,2.34449,2.34515,2.34422,2.34512,10000000.0
2009-03-31 00:04:00,2.34569,2.34623,2.34569,2.34623,7000000.0
2009-03-31 00:05:00,2.34619,2.34696,2.34613,2.34696,11000000.0
2009-03-31 00:06:00,2.34655,2.34655,2.34446,2.34446,10000000.0
2009-03-31 00:07:00,2.34426,2.34539,2.34426,2.34539,8000000.0
2009-03-31 00:08:00,2.34548,2.34558,2.34548,2.34552,6000000.0
2009-03-31 00:09:00,2.34559,2.34588,2.34559,2.3457,7000000.0
2009-03-31 00:10:00,2.3458,2.34644,2.3458,2.34644,8000000.0
2009-03-31 00:11:00,2.3465,2.34685,2.3465,2.34685,11000000.0
2009-03-31 00:12:00,2.34639,2.34652,2.34615,2.34615,7000000.0
2009-03-31 00:13:00,2.34673,2.34673,2.34604,2.34645,8000000.0
2009-03-31 00:14:00,2.34698,2.34755,2.34698,2.34755,8000000.0
2009-03-31 00:15:00,2.34741,2.34741,2.34697,2.34732,8000000.0
2009-03-31 00:16:00,2.34773,2.34871,2.34773,2.34864,7000000.0
2009-03-31 00:17:00,2.34748,2.34748,2.34709,2.3472,5000000.0
2009-03-31 00:18:00,2.34753,2.34778,2.34753,2.34778,10000000.0
2009-03-31 00:19:00,2.3475,2.3475,2.3473,2.34749,11000000.0
2009-03-31 00:20:00,2.34762,2.34775,2.34762,2.34764,8000000.0
2009-03-31 00:21:00,2.34774,2.34822,2.34774,2.34795,7000000.0
2009-03-31 00:22:00,2.34785,2.34793,2.34768,2.34793,9000000.0
2009-03-31 00:23:00,2.34798,2.34807,2.34769,2.34807,8000000.0
2009-03-31 00:24:00,2.34762,2.34762,2.34693,2.34693,10000000.0
2009-03-31 00:25:00,2.34707,2.34707,2.34673,2.34673,9000000.0
2009-03-31 00:26:00,2.34664,2.34664,2.34597,2.34597,7000000.0
2009-03-31 00:27:00,2.34577,2.34585,2.34564,2.34585,9000000.0
2009-03-31 00:28:00,2.34602,2.34602,2.34588,2.34589,9000000.0
2009-03-31 00:29:00,2.34542,2.34555,2.34542,2.34554,8000000.0
2009-03-31 00:30:00,2.34563,2.3459,2.3455,2.34583,11000000.0
2009-03-31 00:31:00,2.3454,2.3454,2.34501,2.34501,8000000.0
2009-03-31 00:32:00,2.345,2.3461,2.345,2.3461,8000000.0
2009-03-31 00:33:00,2.34577,2.34586,2.34568,2.34568,7000000.0
2009-03-31 00:34:00,2.34596,2.3461,2.34592,2.34607,8000000.0
2009-03-31 00:35:00,2.34598,2.34598,2.34537,2.34537,10000000.0
2009-03-31 00:36:00,2.34547,2.34547,2.34518,2.34538,7000000.0
2009-03-31 00:37:00,2.34538,2.34538,2.34499,2.34511,8000000.0
2009-03-31 00:38:00,2.34499,2.34499,2.34447,2.34464,7000000.0
2009-03-31 00:39:00,2.34462,2.34486,2.34452,2.34485,10000000.0
2009-03-31 00:40:00,2.34499,2.34509,2.34418,2.34418,7000000.0
2009-03-31 00:41:00,2.34379,2.34449,2.34379,2.34449,10000000.0
2009-03-31 00:42:00,2.34416,2.3449,2.34416,2.3449,11000000.0
2009-03-31 00:43:00,2.34457,2.34457,2.34429,2.34429,8000000.0
2009-03-31 00:44:00,2.34417,2.34417,2.34356,2.34368,7000000.0
2009-03-31 00:45:00,2.34359,2.34489,2.3435,2.34489,8000000.0
2009-03-31 00:46:00,2.34558,2.34635,2.34558,2.34572,11000000.0
2009-03-31 00:47:00,2.34351,2.34351,2.34288,2.34321,7000000.0
2009-03-31 00:48:00,2.34298,2.34375,2.34298,2.34374,10000000.0
2009-03-31 00:49:00,2.34442,2.34446,2.34378,2.34446,10000000.0
2009-03-31 00:50:00,2.34412,2.34412,2.34339,2.34339,8000000.0
2009-03-31 00:51:00,2.34396,2.34566,2.34396,2.34566,7000000.0
2009-03-31 00:52:00,2.34616,2.34623,2.3461,2.34615,8000000.0
2009-03-31 00:53:00,2.34617,2.34691,2.34617,2.34691,10000000.0
2009-03-31 00:54:00,2.34637,2.34637,2.34587,2.34587,8000000.0
2009-03-31 00:55:00,2.34538,2.34557,2.34503,2.34503,7000000.0
2009-03-31 00:56:00,2.34498,2.34523,2.34496,2.34523,7000000.0
2009-03-31 00:57:00,2.34561,2.34561,2.34448,2.34448,10000000.0
2009-03-31 00:58:00,2.34412,2.34438,2.34377,2.34379,8000000.0
2009-03-31 00:59:00,2.3438,2.34407,2.3438,2.34404,7000000.0
2009-03-31 01:00:00,2.34413,2.34501,2.34413,2.34501,9000000.0
2009-03-31 01:01:00,2.34473,2.34473,2.34395,2.34447,7000000.0
2009-03-31 01:02:00,2.34409,2.34448,2.34398,2.34448,8000000.0
2009-03-31 01:03:00,2.34479,2.34479,2.34447,2.34447,10000000.0
2009-03-31 01:04:00,2.3442,2.34438,2.3441,2.34415,8000000.0
2009-03-31 01:05:00,2.34406,2.34406,2.34387,2.34387,7000000.0
2009-03-31 01:06:00,2.34384,2.34384,2.3434,2.34344,8000000.0
2009-03-31 01:07:00,2.34298,2.34315,2.34232,2.34236,7000000.0
2009-03-31 01:08:00,2.34208,2.34252,2.34184,2.34252,8000000.0
2009-03-31 01:09:00,2.3435,2.34371,2.34279,2.34279,7000000.0
2009-03-31 01:10:00,2.34275,2.34286,2.34269,2.34271,11000000.0
2009-03-31 01:11:00,2.34285,2.34294,2.3428,2.34286,11000000.0
2009-03-31 01:12:00,2.34325,2.34325,2.34289,2.34295,11000000.0
2009-03-31 01:13:00,2.34325,2.34393,2.34325,2.34328,7000000.0
2009-03-31 01:14:00,2.34305,2.34333,2.34301,2.34321,8000000.0
2009-03-31 01:15:00,2.34372,2.34372,2.34316,2.34316,7000000.0
2009-03-31 01:16:00,2.3433,2.34334,2.34304,2.3432,9000000.0
2009-03-31 01:17:00,2.34308,2.34308,2.34268,2.34268,8000000.0
2009-03-31 01:18:00,2.34319,2.34413,2.34319,2.34413,8000000.0
2009-03-31 01:19:00,2.34431,2.34434,2.34403,2.34434,7000000.0
2009-03-31 01:20:00,2.34468,2.34491,2.34468,2.3449,8000000.0
2009-03-31 01:21:00,2.34542,2.34621,2.34542,2.34621,7000000.0
2009-03-31 01:22:00,2.34598,2.34625,2.34598,2.34605,7000000.0
2009-03-31 01:23:00,2.34588,2.34588,2.34549,2.34549,7000000.0
2009-03-31 01:24:00,2.34507,2.34507,2.3449,2.3449,11000000.0
2009-03-31 01:25:00,2.34469,2.34481,2.34462,2.34476,7000000.0
2009-03-31 01:26:00,2.34486,2.34503,2.34483,2.34489,8000000.0
2009-03-31 01:27:00,2.34592,2.34592,2.34547,2.34547,7000000.0
2009-03-31 01:28:00,2.34536,2.34538,2.34524,2.34537,8000000.0
2009-03-31 01:29:00,2.34522,2.34522,2.34498,2.34498,10000000.0
2009-03-31 01:30:00,2.34493,2.34493,2.34467,2.34486,7000000.0
2009-03-31 01:31:00,2.34531,2.34571,2.3453,2.34571,6000000.0
2009-03-31 01:32:00,2.34581,2.34598,2.34579,2.34591,9000000.0
2009-03-31 01:33:00,2.34609,2.34654,2.34609,2.34642,7000000.0
2009-03-31 01:34:00,2.34562,2.3457,2.34557,2.34565,11000000.0
2009-03-31 01:35:00,2.34612,2.34612,2.34538,2.34577,8000000.0
2009-03-31 01:36:00,2.34572,2.34577,2.34557,2.34568,10000000.0
2009-03-31 01:37:00,2.34567,2.34567,2.34552,2.34552,8000000.0
2009-03-31 01:38:00,2.34553,2.34553,2.34416,2.34416,7000000.0
2009-03-31 01:39:00,2.34397,2.34435,2.34394,2.34435,9000000.0
2009-03-31 01:40:00,2.34451,2.34459,2.34422,2.34449,11000000.0
2009-03-31 01:41:00,2.34467,2.3447,2.34467,2.34467,9000000.0
2009-03-31 01:42:00,2.34434,2.34441,2.34426,2.34437,9000000.0
2009-03-31 01:43:00,2.3442,2.3442,2.3439,2.3439,9000000.0
2009-03-31 01:44:00,2.34399,2.34418,2.34397,2.34408,8000000.0
2009-03-31 01:45:00,2.34405,2.34424,2.34405,2.34413,7000000.0
2009-03-31 01:46:00,2.34416,2.34416,2.34402,2.34402,7000000.0
2009-03-31 01:47:00,2.34396,2.344,2.34394,2.34394,7000000.0
2009-03-31 01:48:00,2.3445,2.3445,2.3435,2.34363,8000000.0
2009-03-31 01:49:00,2.34372,2.34383,2.34372,2.34381,8000000.0
2009-03-31 01:50:00,2.34394,2.34403,2.34342,2.34342,7000000.0
2009-03-31 01:51:00,2.34354,2.34361,2.34342,2.34342,10000000.0
2009-03-31 01:52:00,2.3438,2.34445,2.3438,2.34445,8000000.0
2009-03-31 01:53:00,2.34456,2.34456,2.34428,2.3443,8000000.0
2009-03-31 01:54:00,2.34441,2.3445,2.34432,2.34441,10000000.0
2009-03-31 01:55:00,2.34447,2.34449,2.34401,2.34401,9000000.0
2009-03-31 01:56:00,2.3442,2.3442,2.34221,2.34407,10000000.0
2009-03-31 01:57:00,2.34443,2.34543,2.34443,2.3454,9000000.0
2009-03-31 01:58:00,2.34533,2.34545,2.34522,2.34532,8000000.0
2009-03-31 01:59:00,2.34553,2.34662,2.34553,2.34662,7000000.0
2009-03-31 02:00:00,2.34699,2.34699,2.34622,2.3465,11000000.0
2009-03-31 02:01:00,2.34667,2.34722,2.34667,2.34722,10000000.0
2009-03-31 02:02:00,2.34634,2.34659,2.34596,2.34596,13000000.0
2009-03-31 02:03:00,2.34622,2.34696,2.34622,2.34654,17000000.0
2009-03-31 02:04:00,2.34671,2.34688,2.34618,2.34618,12000000.0
2009-03-31 02:05:00,2.34564,2.34625,2.34552,2.34625,9000000.0
2009-03-31 02:06:00,2.34656,2.34662,2.34598,2.34598,7000000.0
2009-03-31 02:07:00,2.34578,2.346,2.3456,2.34565,13000000.0
2009-03-31 02:08:00,2.34581,2.34627,2.34581,2.34625,16000000.0
2009-03-31 02:09:00,2.34673,2.34673,2.34552,2.34552,10000000.0
2009-03-31 02:10:00,2.34551,2.34623,2.34551,2.34566,8000000.0
2009-03-31 02:11:00,2.34516,2.34565,2.34516,2.34565,7000000.0
2009-03-31 02:12:00,2.34503,2.34564,2.34391,2.34564,14000000.0
2009-03-31 02:13:00,2.34581,2.34581,2.34569,2.34571,7000000.0
2009-03-31 02:14:00,2.34564,2.34571,2.34549,2.34549,7000000.0
2009-03-31 02:15:00,2.34534,2.34574,2.34525,2.34574,7000000.0
2009-03-31 02:16:00,2.34602,2.34604,2.34587,2.34591,8000000.0
2009-03-31 02:17:00,2.34521,2.3453,2.34502,2.34502,7000000.0
2009-03-31 02:18:00,2.34511,2.34588,2.34511,2.34581,11000000.0
2009-03-31 02:19:00,2.34568,2.34568,2.34525,2.34554,7000000.0
2009-03-31 02:20:00,2.34582,2.34615,2.34555,2.34615,12000000.0
2009-03-31 02:21:00,2.34662,2.34665,2.34592,2.34592,12000000.0
2009-03-31 02:22:00,2.34524,2.34524,2.34468,2.34506,7000000.0
2009-03-31 02:23:00,2.34558,2.34558,2.34526,2.34534,9000000.0
2009-03-31 02:24:00,2.34519,2.34519,2.34489,2.34489,8000000.0
2009-03-31 02:25:00,2.34485,2.34518,2.34484,2.34518,16000000.0
2009-03-31 02:26:00,2.34565,2.34591,2.34565,2.34591,20000000.0
2009-03-31 02:27:00,2.34588,2.34645,2.34575,2.34639,18000000.0
2009-03-31 02:28:00,2.34684,2.34691,2.3462,2.34639,10000000.0
2009-03-31 02:29:00,2.34576,2.34576,2.34534,2.34535,10000000.0
2009-03-31 02:30:00,2.34542,2.34579,2.34535,2.34579,10000000.0
2009-03-31 02:31:00,2.34562,2.34562,2.34535,2.34535,9000000.0
2009-03-31 02:32:00,2.3452,2.34616,2.3452,2.34612,15000000.0
2009-03-31 02:33:00,2.34617,2.34646,2.34617,2.34646,14000000.0
2009-03-31 02:34:00,2.34631,2.34631,2.34605,2.34605,9000000.0
2009-03-31 02:35:00,2.34652,2.34729,2.34652,2.34716,7000000.0
2009-03-31 02:36:00,2.34745,2.34818,2.34745,2.34818,11000000.0
2009-03-31 02:37:00,2.34721,2.34721,2.3456,2.3456,7000000.0
2009-03-31 02:38:00,2.3455,2.3455,2.34498,2.34514,7000000.0
2009-03-31 02:39:00,2.34387,2.34387,2.34329,2.34362,13000000.0
2009-03-31 02:40:00,2.34354,2.3436,2.34336,2.34347,11000000.0
2009-03-31 02:41:00,2.34362,2.34362,2.34232,2.3428,8000000.0
2009-03-31 02:42:00,2.34227,2.34227,2.34044,2.34044,10000000.0
2009-03-31 02:43:00,2.34112,2.34112,2.3407,2.34076,8000000.0
2009-03-31 02:44:00,2.34039,2.34147,2.34039,2.34147,10000000.0
2009-03-31 02:45:00,2.34164,2.34164,2.34068,2.34074,10000000.0
2009-03-31 02:46:00,2.34058,2.3407,2.34029,2.34029,10000000.0
2009-03-31 02:47:00,2.34139,2.34153,2.34137,2.34138,8000000.0
2009-03-31 02:48:00,2.34174,2.34211,2.34159,2.34211,11000000.0
2009-03-31 02:49:00,2.34191,2.3422,2.34181,2.34207,10000000.0
2009-03-31 02:50:00,2.34249,2.34257,2.34243,2.34245,5000000.0
2009-03-31 02:51:00,2.34241,2.34241,2.3421,2.3421,5000000.0
2009-03-31 02:52:00,2.34183,2.34195,2.34156,2.34156,8000000.0
2009-03-31 02:53:00,2.34153,2.34192,2.34143,2.34192,8000000.0
2009-03-31 02:54:00,2.34292,2.34389,2.34292,2.34382,7000000.0
2009-03-31 02:55:00,2.34491,2.34544,2.34491,2.34498,8000000.0
2009-03-31 02:56:00,2.34524,2.34524,2.34297,2.34297,7000000.0
2009-03-31 02:57:00,2.34209,2.34235,2.34198,2.342,8000000.0
2009-03-31 02:58:00,2.34195,2.34221,2.34178,2.34178,12000000.0
2009-03-31 02:59:00,2.34155,2.34211,2.34155,2.34211,19000000.0
2009-03-31 03:00:00,2.34196,2.34196,2.34182,2.34196,7000000.0
2009-03-31 03:01:00,2.34205,2.34205,2.34163,2.34163,10000000.0
2009-03-31 03:02:00,2.34176,2.34299,2.34176,2.34299,7000000.0
2009-03-31 03:03:00,2.34344,2.3438,2.34302,2.34302,11000000.0
2009-03-31 03:04:00,2.34255,2.34312,2.34245,2.34312,7000000.0
2009-03-31 03:05:00,2.343,2.34321,2.34287,2.34321,10000000.0
2009-03-31 03:06:00,2.34335,2.34372,2.34334,2.34369,11000000.0
2009-03-31 03:07:00,2.34346,2.34346,2.34308,2.34308,7000000.0
2009-03-31 03:08:00,2.34312,2.34331,2.34279,2.34279,8000000.0
2009-03-31 03:09:00,2.34257,2.34261,2.3414,2.3414,10000000.0
2009-03-31 03:10:00,2.34143,2.34228,2.34143,2.34228,10000000.0
2009-03-31 03:11:00,2.34212,2.34212,2.34166,2.34204,8000000.0
2009-03-31 03:12:00,2.34192,2.34192,2.34164,2.34164,7000000.0
2009-03-31 03:13:00,2.34164,2.34212,2.34157,2.34212,10000000.0
2009-03-31 03:14:00,2.34222,2.34271,2.34208,2.34264,16000000.0
2009-03-31 03:15:00,2.34282,2.34326,2.34245,2.34326,11000000.0
2009-03-31 03:16:00,2.34338,2.34387,2.3433,2.34387,5000000.0
2009-03-31 03:17:00,2.34389,2.34389,2.34347,2.3435,8000000.0
2009-03-31 03:18:00,2.34269,2.34306,2.34269,2.34289,6000000.0
2009-03-31 03:19:00,2.34299,2.34363,2.34299,2.34353,7000000.0
2009-03-31 03:20:00,2.34353,2.34353,2.34343,2.34347,7000000.0
2009-03-31 03:21:00,2.34319,2.3433,2.3429,2.34293,7000000.0
2009-03-31 03:22:00,2.34337,2.34369,2.34143,2.34314,8000000.0
2009-03-31 03:23:00,2.34306,2.34306,2.34294,2.34299,9000000.0
2009-03-31 03:24:00,2.34409,2.3445,2.34406,2.34406,7000000.0
2009-03-31 03:25:00,2.34348,2.34349,2.34322,2.34349,23000000.0
2009-03-31 03:26:00,2.34406,2.34422,2.34299,2.34299,9000000.0
2009-03-31 03:27:00,2.34293,2.34313,2.34289,2.34289,7000000.0
2009-03-31 03:28:00,2.3428,2.34326,2.3428,2.34326,7000000.0
2009-03-31 03:29:00,2.34321,2.34321,2.34267,2.34267,8000000.0
2009-03-31 03:30:00,2.34195,2.34234,2.34166,2.34166,10000000.0
2009-03-31 03:31:00,2.34204,2.34206,2.34177,2.34177,5000000.0
2009-03-31 03:32:00,2.34166,2.34186,2.34148,2.34148,10000000.0
2009-03-31 03:33:00,2.34154,2.34154,2.34127,2.34141,7000000.0
2009-03-31 03:34:00,2.34125,2.34125,2.34101,2.34101,11000000.0
2009-03-31 03:35:00,2.34155,2.34155,2.34142,2.3415,8000000.0
2009-03-31 03:36:00,2.34126,2.34225,2.34126,2.34225,8000000.0
2009-03-31 03:37:00,2.34203,2.34217,2.34168,2.34168,8000000.0
2009-03-31 03:38:00,2.34181,2.34181,2.34171,2.34177,8000000.0
2009-03-31 03:39:00,2.34212,2.34234,2.3419,2.34207,10000000.0
2009-03-31 03:40:00,2.34229,2.34229,2.34023,2.34023,10000000.0
2009-03-31 03:41:00,2.34017,2.34072,2.34003,2.34072,8000000.0
2009-03-31 03:42:00,2.34067,2.34088,2.34054,2.34064,7000000.0
2009-03-31 03:43:00,2.34046,2.34096,2.34046,2.34096,9000000.0
2009-03-31 03:44:00,2.34098,2.34107,2.34098,2.34107,9000000.0
2009-03-31 03:45:00,2.34121,2.34126,2.34108,2.34108,7000000.0
2009-03-31 03:46:00,2.34101,2.3412,2.34056,2.34059,8000000.0
2009-03-31 03:47:00,2.34125,2.34134,2.34109,2.34132,9000000.0
2009-03-31 03:48:00,2.34104,2.34116,2.34073,2.34073,10000000.0
2009-03-31 03:49:00,2.3406,2.34066,2.34054,2.34058,23000000.0
2009-03-31 03:50:00,2.34092,2.3414,2.34075,2.3414,7000000.0
2009-03-31 03:51:00,2.34166,2.34166,2.34007,2.34007,8000000.0
2009-03-31 03:52:00,2.33992,2.34141,2.33992,2.34131,9000000.0
2009-03-31 03:53:00,2.33945,2.33945,2.33813,2.33891,8000000.0
2009-03-31 03:54:00,2.33959,2.33959,2.33749,2.33749,9000000.0
2009-03-31 03:55:00,2.33553,2.33601,2.33414,2.33601,10000000.0
2009-03-31 03:56:00,2.33585,2.33585,2.33482,2.33482,12000000.0
2009-03-31 03:57:00,2.33516,2.33606,2.33516,2.33606,9000000.0
2009-03-31 03:58:00,2.33597,2.33611,2.33556,2.33581,8000000.0
2009-03-31 03:59:00,2.33604,2.33672,2.33604,2.33668,7000000.0
2009-03-31 04:00:00,2.33682,2.33683,2.33648,2.33671,18000000.0
2009-03-31 04:01:00,2.33717,2.33725,2.3353,2.3353,8000000.0
2009-03-31 04:02:00,2.33482,2.33515,2.33479,2.33513,25000000.0
2009-03-31 04:03:00,2.33557,2.33561,2.33507,2.33517,12000000.0
2009-03-31 04:04:00,2.33556,2.33569,2.33447,2.33447,9000000.0
2009-03-31 04:05:00,2.33457,2.33679,2.33457,2.33662,7000000.0
2009-03-31 04:06:00,2.33771,2.33878,2.33771,2.33878,11000000.0
2009-03-31 04:07:00,2.3388,2.3388,2.33833,2.33851,7000000.0
2009-03-31 04:08:00,2.33851,2.33851,2.33742,2.33742,10000000.0
2009-03-31 04:09:00,2.33838,2.33892,2.33818,2.33818,8000000.0
2009-03-31 04:10:00,2.33758,2.33758,2.33615,2.33615,9000000.0
2009-03-31 04:11:00,2.33533,2.33533,2.33431,2.33431,7000000.0
2009-03-31 04:12:00,2.33437,2.33501,2.33423,2.33501,11000000.0
2009-03-31 04:13:00,2.33518,2.33521,2.33477,2.33492,8000000.0
2009-03-31 04:14:00,2.33533,2.33533,2.33483,2.33483,7000000.0
2009-03-31 04:15:00,2.3343,2.3343,2.33269,2.33269,8000000.0
2009-03-31 04:16:00,2.33238,2.33348,2.33232,2.33348,8000000.0
2009-03-31 04:17:00,2.33383,2.33405,2.33364,2.33405,19000000.0
2009-03-31 04:18:00,2.33417,2.3351,2.33417,2.33468,8000000.0
2009-03-31 04:19:00,2.33451,2.33484,2.33423,2.33423,21000000.0
2009-03-31 04:20:00,2.33426,2.33487,2.33426,2.33487,11000000.0
2009-03-31 04:21:00,2.33504,2.33507,2.33452,2.33474,7000000.0
2009-03-31 04:22:00,2.33405,2.3346,2.33402,2.33434,8000000.0
2009-03-31 04:23:00,2.33498,2.33547,2.33497,2.33497,9000000.0
2009-03-31 04:24:00,2.3349,2.33524,2.3349,2.33524,12000000.0
2009-03-31 04:25:00,2.33494,2.33494,2.33432,2.33432,9000000.0
2009-03-31 04:26:00,2.33428,2.33429,2.33423,2.33423,8000000.0
2009-03-31 04:27:00,2.33466,2.33503,2.33466,2.33471,9000000.0
2009-03-31 04:28:00,2.33447,2.33447,2.33322,2.3337,14000000.0
2009-03-31 04:29:00,2.33328,2.33392,2.33328,2.33386,16000000.0
2009-03-31 04:30:00,2.33404,2.33442,2.33404,2.33442,25000000.0
2009-03-31 04:31:00,2.33444,2.3346,2.33435,2.33438,9000000.0
2009-03-31 04:32:00,2.33468,2.33479,2.33452,2.33473,8000000.0
2009-03-31 04:33:00,2.33419,2.33424,2.33412,2.33412,10000000.0
2009-03-31 04:34:00,2.33406,2.33406,2.33359,2.33362,15000000.0
2009-03-31 04:35:00,2.33372,2.33393,2.33372,2.33393,9000000.0
2009-03-31 04:36:00,2.33425,2.33456,2.33425,2.33444,7000000.0
2009-03-31 04:37:00,2.3339,2.33423,2.33386,2.33414,7000000.0
2009-03-31 04:38:00,2.33432,2.33432,2.3333,2.3333,10000000.0
2009-03-31 04:39:00,2.33298,2.33303,2.33286,2.33286,5000000.0
2009-03-31 04:40:00,2.33267,2.33276,2.33233,2.33276,11000000.0
2009-03-31 04:41:00,2.33283,2.33299,2.33276,2.33298,9000000.0
2009-03-31 04:42:00,2.33345,2.3335,2.33326,2.33326,11000000.0
2009-03-31 04:43:00,2.33285,2.3333,2.33284,2.33284,9000000.0
2009-03-31 04:44:00,2.33266,2.33297,2.33266,2.33297,8000000.0
2009-03-31 04:45:00,2.33294,2.33294,2.33229,2.33229,9000000.0
2009-03-31 04:46:00,2.33224,2.3329,2.33224,2.3329,7000000.0
2009-03-31 04:47:00,2.33338,2.33348,2.33329,2.33343,8000000.0
2009-03-31 04:48:00,2.33316,2.33318,2.33246,2.33246,7000000.0
2009-03-31 04:49:00,2.33263,2.33314,2.33256,2.33256,6000000.0
2009-03-31 04:50:00,2.33296,2.33342,2.33296,2.33334,7000000.0
2009-03-31 04:51:00,2.33331,2.33369,2.33296,2.33369,15000000.0
2009-03-31 04:52:00,2.33386,2.33386,2.33322,2.33336,9000000.0
2009-03-31 04:53:00,2.33237,2.33239,2.33234,2.33234,8000000.0
2009-03-31 04:54:00,2.33221,2.3323,2.33221,2.3323,11000000.0
2009-03-31 04:55:00,2.33237,2.33264,2.33237,2.33264,11000000.0
2009-03-31 04:56:00,2.33274,2.33289,2.33274,2.33288,12000000.0
2009-03-31 04:57:00,2.33303,2.33313,2.33303,2.33306,8000000.0
2009-03-31 04:58:00,2.3328,2.33401,2.3328,2.33394,9000000.0
2009-03-31 04:59:00,2.33377,2.33377,2.3334,2.3334,12000000.0
2009-03-31 05:00:00,2.33369,2.33369,2.3334,2.33367,9000000.0
2009-03-31 05:01:00,2.33377,2.3339,2.33374,2.33384,7000000.0
2009-03-31 05:02:00,2.33388,2.33415,2.33388,2.3341,7000000.0
2009-03-31 05:03:00,2.33389,2.33389,2.33312,2.33312,8000000.0
2009-03-31 05:04:00,2.33279,2.33279,2.33256,2.33256,9000000.0
2009-03-31 05:05:00,2.33243,2.33261,2.33202,2.33202,13000000.0
2009-03-31 05:06:00,2.33195,2.33209,2.33191,2.33204,8000000.0
2009-03-31 05:07:00,2.33236,2.33236,2.33222,2.33228,10000000.0
2009-03-31 05:08:00,2.33231,2.33231,2.33182,2.33182,10000000.0
2009-03-31 05:09:00,2.33214,2.33214,2.33203,2.33204,16000000.0
2009-03-31 05:10:00,2.33199,2.33227,2.33199,2.33219,12000000.0
2009-03-31 05:11:00,2.33141,2.33214,2.33141,2.33208,11000000.0
2009-03-31 05:12:00,2.33192,2.33192,2.33176,2.33178,16000000.0
2009-03-31 05:13:00,2.3318,2.33223,2.3318,2.33207,9000000.0
2009-03-31 05:14:00,2.33196,2.33198,2.3319,2.33196,12000000.0
2009-03-31 05:15:00,2.33181,2.33183,2.33179,2.33179,8000000.0
2009-03-31 05:16:00,2.3318,2.33213,2.3318,2.33213,11000000.0
2009-03-31 05:17:00,2.33271,2.33281,2.33221,2.33236,9000000.0
2009-03-31 05:18:00,2.33257,2.33257,2.33121,2.33121,16000000.0
2009-03-31 05:19:00,2.33084,2.33214,2.33084,2.33214,9000000.0
2009-03-31 05:20:00,2.33228,2.33228,2.33203,2.33206,11000000.0
2009-03-31 05:21:00,2.33199,2.33209,2.33196,2.33209,15000000.0
2009-03-31 05:22:00,2.33231,2.33252,2.3322,2.3322,28000000.0
2009-03-31 05:23:00,2.33207,2.33207,2.33187,2.33191,26000000.0
2009-03-31 05:24:00,2.33181,2.33181,2.3312,2.3312,27000000.0
2009-03-31 05:25:00,2.33081,2.33082,2.33051,2.33051,47000000.0
2009-03-31 05:26:00,2.33069,2.33086,2.33065,2.33081,38000000.0
2009-03-31 05:27:00,2.33095,2.33097,2.3308,2.33091,7000000.0
2009-03-31 05:28:00,2.33092,2.33096,2.33084,2.33085,22000000.0
2009-03-31 05:29:00,2.33066,2.33067,2.33062,2.33062,11000000.0
2009-03-31 05:30:00,2.3306,2.3306,2.33049,2.33049,7000000.0
2009-03-31 05:31:00,2.33045,2.33087,2.33045,2.33083,10000000.0
2009-03-31 05:32:00,2.33157,2.33172,2.33157,2.33161,10000000.0
2009-03-31 05:33:00,2.33178,2.33178,2.33076,2.33109,8000000.0
2009-03-31 05:34:00,2.33042,2.33072,2.33018,2.33025,8000000.0
2009-03-31 05:35:00,2.33031,2.33134,2.33031,2.33043,10000000.0
2009-03-31 05:36:00,2.33024,2.33118,2.33024,2.33108,15000000.0
2009-03-31 05:37:00,2.33112,2.33122,2.33075,2.33075,11000000.0
2009-03-31 05:38:00,2.33088,2.33115,2.33088,2.33115,11000000.0
2009-03-31 05:39:00,2.33132,2.33132,2.32966,2.32998,7000000.0
2009-03-31 05:40:00,2.33046,2.33117,2.33021,2.33117,9000000.0
2009-03-31 05:41:00,2.3318,2.33246,2.33147,2.33246,9000000.0
2009-03-31 05:42:00,2.33259,2.33259,2.33201,2.33208,16000000.0
2009-03-31 05:43:00,2.33185,2.33204,2.33165,2.33165,8000000.0
2009-03-31 05:44:00,2.33151,2.33151,2.33017,2.33017,9000000.0
2009-03-31 05:45:00,2.33008,2.33025,2.32997,2.32997,13000000.0
2009-03-31 05:46:00,2.32998,2.33008,2.32969,2.32969,10000000.0
2009-03-31 05:47:00,2.32942,2.32942,2.3293,2.32939,15000000.0
2009-03-31 05:48:00,2.32936,2.3298,2.32931,2.3298,11000000.0
2009-03-31 05:49:00,2.32998,2.33106,2.32997,2.33106,8000000.0
2009-03-31 05:50:00,2.33041,2.33146,2.33041,2.33146,13000000.0
2009-03-31 05:51:00,2.33206,2.33221,2.33196,2.33197,30000000.0
2009-03-31 05:52:00,2.33239,2.33239,2.33188,2.33219,15000000.0
2009-03-31 05:53:00,2.33259,2.33274,2.33254,2.33274,8000000.0
2009-03-31 05:54:00,2.3328,2.3328,2.33261,2.33264,16000000.0
2009-03-31 05:55:00,2.33347,2.33347,2.3326,2.33283,11000000.0
2009-03-31 05:56:00,2.33412,2.33434,2.33388,2.33388,33000000.0
2009-03-31 05:57:00,2.33323,2.3335,2.33261,2.3335,11000000.0
2009-03-31 05:58:00,2.33246,2.33246,2.32971,2.32971,19000000.0
2009-03-31 05:59:00,2.32985,2.33025,2.32985,2.32996,12000000.0
2009-03-31 06:00:00,2.32979,2.32979,2.32958,2.32958,25000000.0
2009-03-31 06:01:00,2.33004,2.33307,2.33004,2.33307,16000000.0
2009-03-31 06:02:00,2.33273,2.3333,2.33262,2.33323,13000000.0
2009-03-31 06:03:00,2.3334,2.3338,2.3334,2.33378,22000000.0
2009-03-31 06:04:00,2.33369,2.33376,2.33265,2.33265,11000000.0
2009-03-31 06:05:00,2.33222,2.33236,2.33195,2.33195,9000000.0
2009-03-31 06:06:00,2.33136,2.33172,2.32984,2.32984,8000000.0
2009-03-31 06:07:00,2.32879,2.32904,2.32879,2.32891,10000000.0
2009-03-31 06:08:00,2.32899,2.32926,2.32899,2.32926,8000000.0
2009-03-31 06:09:00,2.32906,2.32906,2.32825,2.32825,10000000.0
2009-03-31 06:10:00,2.32802,2.32824,2.32802,2.32812,8000000.0
2009-03-31 06:11:00,2.32756,2.3277,2.32706,2.32706,7000000.0
2009-03-31 06:12:00,2.32735,2.32735,2.3258,2.32722,10000000.0
2009-03-31 06:13:00,2.32691,2.32752,2.32687,2.32752,15000000.0
2009-03-31 06:14:00,2.32849,2.32849,2.32806,2.32837,10000000.0
2009-03-31 06:15:00,2.32833,2.32854,2.32808,2.32854,18000000.0
2009-03-31 06:16:00,2.3283,2.32877,2.3276,2.3276,11000000.0
2009-03-31 06:17:00,2.32814,2.32954,2.32814,2.32932,7000000.0
2009-03-31 06:18:00,2.33023,2.33041,2.33011,2.33038,13000000.0
2009-03-31 06:19:00,2.33023,2.33033,2.32952,2.32952,12000000.0
2009-03-31 06:20:00,2.3294,2.32954,2.32914,2.32914,18000000.0
2009-03-31 06:21:00,2.33004,2.33011,2.32957,2.32957,26000000.0
2009-03-31 06:22:00,2.32939,2.33035,2.32939,2.33016,10000000.0
2009-03-31 06:23:00,2.32973,2.33132,2.32973,2.33132,11000000.0
2009-03-31 06:24:00,2.33049,2.33049,2.33006,2.33025,11000000.0
2009-03-31 06:25:00,2.33008,2.33012,2.32981,2.33012,10000000.0
2009-03-31 06:26:00,2.33046,2.33108,2.33032,2.33108,7000000.0
2009-03-31 06:27:00,2.33084,2.33095,2.33051,2.33051,8000000.0
2009-03-31 06:28:00,2.3301,2.33045,2.32983,2.33045,7000000.0
2009-03-31 06:29:00,2.33059,2.33068,2.33017,2.33017,9000000.0
2009-03-31 06:30:00,2.32942,2.33045,2.32918,2.33045,11000000.0
2009-03-31 06:31:00,2.33022,2.33084,2.32991,2.32991,20000000.0
2009-03-31 06:32:00,2.32971,2.32971,2.32932,2.32953,31000000.0
2009-03-31 06:33:00,2.32936,2.33072,2.3293,2.33072,17000000.0
2009-03-31 06:34:00,2.3305,2.33055,2.33047,2.33051,9000000.0
2009-03-31 06:35:00,2.33012,2.33051,2.33012,2.33051,8000000.0
2009-03-31 06:36:00,2.33036,2.33041,2.32999,2.32999,10000000.0
2009-03-31 06:37:00,2.33007,2.33032,2.32995,2.32995,7000000.0
2009-03-31 06:38:00,2.32929,2.32937,2.32908,2.32937,8000000.0
2009-03-31 06:39:00,2.32988,2.33039,2.3296,2.33039,12000000.0
2009-03-31 06:40:00,2.32983,2.32983,2.32948,2.32948,7000000.0
2009-03-31 06:41:00,2.33053,2.33053,2.32873,2.32873,7000000.0
2009-03-31 06:42:00,2.32798,2.32831,2.32798,2.32831,7000000.0
2009-03-31 06:43:00,2.32849,2.32864,2.32849,2.32864,9000000.0
2009-03-31 06:44:00,2.32856,2.32878,2.32796,2.32796,11000000.0
2009-03-31 06:45:00,2.32762,2.32777,2.32762,2.32768,8000000.0
2009-03-31 06:46:00,2.32736,2.32764,2.32736,2.32764,8000000.0
2009-03-31 06:47:00,2.32787,2.32791,2.32598,2.32784,8000000.0
2009-03-31 06:48:00,2.32787,2.32851,2.32787,2.32851,8000000.0
2009-03-31 06:49:00,2.32849,2.32864,2.32838,2.32864,9000000.0
2009-03-31 06:50:00,2.32857,2.32857,2.3284,2.3284,9000000.0
2009-03-31 06:51:00,2.32846,2.32879,2.32846,2.32879,11000000.0
2009-03-31 06:52:00,2.32909,2.32909,2.32891,2.32891,7000000.0
2009-03-31 06:53:00,2.32896,2.32897,2.32881,2.32881,8000000.0
2009-03-31 06:54:00,2.32867,2.32906,2.32867,2.32906,11000000.0
2009-03-31 06:55:00,2.32875,2.32875,2.32844,2.32844,8000000.0
2009-03-31 06:56:00,2.32834,2.32854,2.32834,2.32846,13000000.0
2009-03-31 06:57:00,2.32844,2.32844,2.32825,2.32841,18000000.0
2009-03-31 06:58:00,2.32832,2.32838,2.32825,2.32836,16000000.0
2009-03-31 06:59:00,2.32848,2.32861,2.3283,2.32832,11000000.0
2009-03-31 07:00:00,2.32812,2.32812,2.32778,2.32778,8000000.0
2009-03-31 07:01:00,2.32731,2.32753,2.32711,2.32741,14000000.0
2009-03-31 07:02:00,2.32733,2.32779,2.32733,2.32779,18000000.0
2009-03-31 07:03:00,2.32816,2.3285,2.32816,2.32843,8000000.0
2009-03-31 07:04:00,2.32814,2.32814,2.32797,2.32799,8000000.0
2009-03-31 07:05:00,2.32794,2.328,2.32785,2.32789,10000000.0
2009-03-31 07:06:00,2.32795,2.32823,2.32795,2.32823,8000000.0
2009-03-31 07:07:00,2.32827,2.32827,2.32776,2.32776,15000000.0
2009-03-31 07:08:00,2.3277,2.32807,2.32769,2.32807,18000000.0
2009-03-31 07:09:00,2.32857,2.32927,2.32857,2.32927,8000000.0
2009-03-31 07:10:00,2.32936,2.32936,2.32891,2.32891,18000000.0
2009-03-31 07:11:00,2.32916,2.32948,2.3285,2.3285,11000000.0
2009-03-31 07:12:00,2.32838,2.32869,2.32822,2.32822,11000000.0
2009-03-31 07:13:00,2.32807,2.32829,2.32802,2.32829,9000000.0
2009-03-31 07:14:00,2.32823,2.32829,2.32812,2.32812,12000000.0
2009-03-31 07:15:00,2.32798,2.32798,2.32762,2.32762,7000000.0
2009-03-31 07:16:00,2.32734,2.32734,2.32712,2.32712,12000000.0
2009-03-31 07:17:00,2.32684,2.32692,2.32662,2.32662,15000000.0
2009-03-31 07:18:00,2.32656,2.32689,2.32642,2.32682,8000000.0
2009-03-31 07:19:00,2.32724,2.32756,2.32724,2.32744,7000000.0
2009-03-31 07:20:00,2.3275,2.3277,2.3275,2.32763,9000000.0
2009-03-31 07:21:00,2.32761,2.32761,2.32738,2.3275,10000000.0
2009-03-31 07:22:00,2.32696,2.32696,2.32642,2.32663,7000000.0
2009-03-31 07:23:00,2.32658,2.32658,2.32631,2.32657,11000000.0
2009-03-31 07:24:00,2.32661,2.32677,2.32631,2.32677,23000000.0
2009-03-31 07:25:00,2.32727,2.32738,2.32727,2.32738,28000000.0
2009-03-31 07:26:00,2.32802,2.32802,2.32628,2.32779,14000000.0
2009-03-31 07:27:00,2.32754,2.32804,2.32754,2.32804,20000000.0
2009-03-31 07:28:00,2.32823,2.32866,2.32823,2.32866,17000000.0
2009-03-31 07:29:00,2.32865,2.32865,2.32777,2.32777,27000000.0
2009-03-31 07:30:00,2.32721,2.32721,2.32641,2.32641,20000000.0
2009-03-31 07:31:00,2.32659,2.327,2.32659,2.32683,7000000.0
2009-03-31 07:32:00,2.3269,2.32698,2.32682,2.32692,11000000.0
2009-03-31 07:33:00,2.32701,2.32701,2.32578,2.32578,22000000.0
2009-03-31 07:34:00,2.32581,2.32581,2.32518,2.32563,16000000.0
2009-03-31 07:35:00,2.32568,2.32591,2.32565,2.32574,15000000.0
2009-03-31 07:36:00,2.32626,2.32627,2.32589,2.32589,8000000.0
2009-03-31 07:37:00,2.32587,2.32604,2.32587,2.32599,12000000.0
2009-03-31 07:38:00,2.3258,2.32629,2.3258,2.32629,7000000.0
2009-03-31 07:39:00,2.32663,2.32682,2.3264,2.3264,14000000.0
2009-03-31 07:40:00,2.32665,2.32696,2.32665,2.32673,9000000.0
2009-03-31 07:41:00,2.32684,2.32824,2.32684,2.32824,24000000.0
2009-03-31 07:42:00,2.32828,2.32828,2.32794,2.32794,17000000.0
2009-03-31 07:43:00,2.3278,2.3283,2.3278,2.3283,22000000.0
2009-03-31 07:44:00,2.32749,2.32749,2.32689,2.32734,10000000.0
2009-03-31 07:45:00,2.32693,2.32693,2.32635,2.32635,15000000.0
2009-03-31 07:46:00,2.32603,2.32603,2.32536,2.32594,17000000.0
2009-03-31 07:47:00,2.3258,2.32635,2.3258,2.32588,15000000.0
2009-03-31 07:48:00,2.32574,2.32574,2.32545,2.32556,10000000.0
2009-03-31 07:49:00,2.32598,2.32653,2.32587,2.32618,20000000.0
2009-03-31 07:50:00,2.32635,2.32716,2.32635,2.32716,17000000.0
2009-03-31 07:51:00,2.32734,2.32744,2.32711,2.32711,15000000.0
2009-03-31 07:52:00,2.32725,2.32759,2.32724,2.32759,29000000.0
2009-03-31 07:53:00,2.32812,2.32839,2.32812,2.32835,13000000.0
2009-03-31 07:54:00,2.32826,2.32826,2.32789,2.32797,23000000.0
2009-03-31 07:55:00,2.3281,2.32832,2.32807,2.32822,27000000.0
2009-03-31 07:56:00,2.32877,2.32944,2.32877,2.32944,18000000.0
2009-03-31 07:57:00,2.32908,2.32908,2.32827,2.32827,20000000.0
2009-03-31 07:58:00,2.32839,2.32862,2.32839,2.32848,13000000.0
2009-03-31 07:59:00,2.32826,2.32826,2.32797,2.32797,23000000.0
2009-03-31 08:00:00,2.32819,2.32888,2.32819,2.32888,31000000.0
2009-03-31 08:01:00,2.32969,2.32973,2.32963,2.32963,13000000.0
2009-03-31 08:02:00,2.32959,2.32974,2.32946,2.32956,12000000.0
2009-03-31 08:03:00,2.32921,2.32937,2.32907,2.32937,20000000.0
2009-03-31 08:04:00,2.3295,2.33025,2.32938,2.32997,30000000.0
2009-03-31 08:05:00,2.33014,2.33057,2.33008,2.33008,9000000.0
2009-03-31 08:06:00,2.33006,2.33126,2.33006,2.33126,21000000.0
2009-03-31 08:07:00,2.33132,2.33132,2.33021,2.33021,15000000.0
2009-03-31 08:08:00,2.33041,2.33042,2.32828,2.32828,25000000.0
2009-03-31 08:09:00,2.32812,2.32938,2.3275,2.32938,23000000.0
2009-03-31 08:10:00,2.32887,2.3292,2.32847,2.32847,27000000.0
2009-03-31 08:11:00,2.32882,2.32882,2.32829,2.32832,18000000.0
2009-03-31 08:12:00,2.32858,2.32858,2.32817,2.32817,22000000.0
2009-03-31 08:13:00,2.32864,2.32913,2.32836,2.32836,18000000.0
2009-03-31 08:14:00,2.32885,2.32885,2.32724,2.32724,33000000.0
2009-03-31 08:15:00,2.32732,2.32817,2.32732,2.32817,21000000.0
2009-03-31 08:16:00,2.32823,2.32828,2.32763,2.32763,21000000.0
2009-03-31 08:17:00,2.32716,2.32747,2.32673,2.32673,19000000.0
2009-03-31 08:18:00,2.32622,2.32622,2.32558,2.32558,17000000.0
2009-03-31 08:19:00,2.32577,2.3259,2.32558,2.32558,16000000.0
2009-03-31 08:20:00,2.32582,2.32607,2.32576,2.32576,13000000.0
2009-03-31 08:21:00,2.32593,2.32733,2.32593,2.32706,18000000.0
2009-03-31 08:22:00,2.32773,2.32979,2.32773,2.32961,26000000.0
2009-03-31 08:23:00,2.32972,2.33105,2.32972,2.33076,16000000.0
2009-03-31 08:24:00,2.33024,2.33024,2.32765,2.32765,28000000.0
2009-03-31 08:25:00,2.32752,2.32779,2.32741,2.32779,49000000.0
2009-03-31 08:26:00,2.32733,2.32733,2.32692,2.32715,14000000.0
2009-03-31 08:27:00,2.3271,2.32748,2.32693,2.3273,31000000.0
2009-03-31 08:28:00,2.32707,2.32734,2.32695,2.32695,28000000.0
2009-03-31 08:29:00,2.32695,2.32735,2.32666,2.32684,32000000.0
2009-03-31 08:30:00,2.32676,2.32824,2.32676,2.32792,28000000.0
2009-03-31 08:31:00,2.32807,2.32826,2.32807,2.32823,40000000.0
2009-03-31 08:32:00,2.32833,2.32848,2.32832,2.3284,51000000.0
2009-03-31 08:33:00,2.32841,2.32858,2.32841,2.32841,48000000.0
2009-03-31 08:34:00,2.32987,2.33126,2.32987,2.33088,49000000.0
2009-03-31 08:35:00,2.33086,2.33086,2.32999,2.33086,39000000.0
2009-03-31 08:36:00,2.33067,2.33067,2.32934,2.33044,12000000.0
2009-03-31 08:37:00,2.33164,2.33164,2.32869,2.32869,25000000.0
2009-03-31 08:38:00,2.32892,2.32926,2.3289,2.3289,21000000.0
2009-03-31 08:39:00,2.32876,2.32914,2.32856,2.32914,23000000.0
2009-03-31 08:40:00,2.32983,2.33068,2.32978,2.33068,36000000.0
2009-03-31 08:41:00,2.33087,2.33087,2.33029,2.33052,30000000.0
2009-03-31 08:42:00,2.33002,2.33002,2.32989,2.32989,17000000.0
2009-03-31 08:43:00,2.33017,2.33113,2.33017,2.33113,23000000.0
2009-03-31 08:44:00,2.33154,2.33154,2.3311,2.33124,17000000.0
2009-03-31 08:45:00,2.33074,2.33087,2.33068,2.33087,37000000.0
2009-03-31 08:46:00,2.33066,2.33066,2.32774,2.32796,23000000.0
2009-03-31 08:47:00,2.32824,2.32831,2.32802,2.32802,25000000.0
2009-03-31 08:48:00,2.32788,2.32835,2.3278,2.32796,36000000.0
2009-03-31 08:49:00,2.32794,2.32857,2.32764,2.32836,27000000.0
2009-03-31 08:50:00,2.32846,2.32846,2.32765,2.32765,56000000.0
2009-03-31 08:51:00,2.32738,2.32774,2.32707,2.3274,32000000.0
2009-03-31 08:52:00,2.32772,2.32813,2.32772,2.32786,39000000.0
2009-03-31 08:53:00,2.32752,2.32754,2.32685,2.32692,63000000.0
2009-03-31 08:54:00,2.32657,2.32657,2.32629,2.32629,42000000.0
2009-03-31 08:55:00,2.32643,2.32662,2.3264,2.32651,55000000.0
2009-03-31 08:56:00,2.32679,2.32685,2.3266,2.32669,21000000.0
2009-03-31 08:57:00,2.32701,2.32846,2.32701,2.32846,23000000.0
2009-03-31 08:58:00,2.32854,2.3289,2.32854,2.32861,18000000.0
2009-03-31 08:59:00,2.32828,2.32828,2.32759,2.32797,12000000.0
2009-03-31 09:00:00,2.32725,2.32725,2.32589,2.32589,26000000.0
2009-03-31 09:01:00,2.32567,2.32648,2.32567,2.32645,19000000.0
2009-03-31 09:02:00,2.32688,2.32749,2.32684,2.32702,15000000.0
2009-03-31 09:03:00,2.32647,2.32735,2.32612,2.32735,16000000.0
2009-03-31 09:04:00,2.32784,2.32792,2.32742,2.32767,22000000.0
2009-03-31 09:05:00,2.32789,2.32868,2.32789,2.32845,11000000.0
2009-03-31 09:06:00,2.3285,2.32898,2.3285,2.32898,31000000.0
2009-03-31 09:07:00,2.32928,2.32949,2.32917,2.32949,33000000.0
2009-03-31 09:08:00,2.32974,2.32974,2.32924,2.32958,17000000.0
2009-03-31 09:09:00,2.32976,2.33054,2.3295,2.33054,37000000.0
2009-03-31 09:10:00,2.33024,2.3305,2.33014,2.3305,31000000.0
2009-03-31 09:11:00,2.33083,2.33142,2.33083,2.33116,26000000.0
2009-03-31 09:12:00,2.33104,2.3313,2.33097,2.33123,41000000.0
2009-03-31 09:13:00,2.33098,2.33098,2.32889,2.32889,61000000.0
2009-03-31 09:14:00,2.32932,2.32947,2.32928,2.32942,57000000.0
2009-03-31 09:15:00,2.32941,2.33157,2.32941,2.33157,33000000.0
2009-03-31 09:16:00,2.33148,2.33152,2.33115,2.33115,39000000.0
2009-03-31 09:17:00,2.33119,2.3315,2.33107,2.33137,40000000.0
2009-03-31 09:18:00,2.33141,2.33146,2.33093,2.33093,68000000.0
2009-03-31 09:19:00,2.33085,2.33126,2.33085,2.33121,52000000.0
2009-03-31 09:20:00,2.33138,2.33185,2.33138,2.33185,37000000.0
2009-03-31 09:21:00,2.33195,2.33208,2.33167,2.33167,61000000.0
2009-03-31 09:22:00,2.33153,2.33162,2.33093,2.33162,63000000.0
2009-03-31 09:23:00,2.33176,2.33191,2.33163,2.3319,65000000.0
2009-03-31 09:24:00,2.33214,2.33247,2.33209,2.33247,47000000.0
2009-03-31 09:25:00,2.33292,2.33296,2.33151,2.33151,32000000.0
2009-03-31 09:26:00,2.33166,2.33205,2.33166,2.33199,29000000.0
2009-03-31 09:27:00,2.33206,2.33218,2.33131,2.33131,55000000.0
2009-03-31 09:28:00,2.33128,2.33155,2.33082,2.33155,46000000.0
2009-03-31 09:29:00,2.33089,2.33089,2.32996,2.3302,32000000.0
2009-03-31 09:30:00,2.33038,2.33053,2.33004,2.33004,24000000.0
2009-03-31 09:31:00,2.33017,2.33031,2.33003,2.3303,18000000.0
2009-03-31 09:32:00,2.33022,2.33077,2.33022,2.33053,35000000.0
2009-03-31 09:33:00,2.33037,2.33037,2.32957,2.32974,43000000.0
2009-03-31 09:34:00,2.3293,2.32957,2.32901,2.32946,31000000.0
2009-03-31 09:35:00,2.32998,2.33041,2.32996,2.33,47000000.0
2009-03-31 09:36:00,2.33049,2.33056,2.33029,2.33055,34000000.0
2009-03-31 09:37:00,2.33116,2.33116,2.33041,2.33068,49000000.0
2009-03-31 09:38:00,2.33073,2.33088,2.33073,2.33078,37000000.0
2009-03-31 09:39:00,2.33079,2.33079,2.33061,2.33078,61000000.0
2009-03-31 09:40:00,2.33105,2.3314,2.33104,2.3314,46000000.0
2009-03-31 09:41:00,2.33108,2.33108,2.33039,2.33039,33000000.0
2009-03-31 09:42:00,2.33026,2.33089,2.33026,2.33067,60000000.0
2009-03-31 09:43:00,2.33127,2.33141,2.33094,2.33135,66000000.0
2009-03-31 09:44:00,2.3316,2.33181,2.33133,2.33181,21000000.0
2009-03-31 09:45:00,2.33207,2.33207,2.33108,2.33108,22000000.0
2009-03-31 09:46:00,2.33133,2.33162,2.33133,2.33136,30000000.0
2009-03-31 09:47:00,2.33122,2.33156,2.33122,2.33156,24000000.0
2009-03-31 09:48:00,2.33096,2.33096,2.3304,2.3304,34000000.0
2009-03-31 09:49:00,2.33031,2.33042,2.33014,2.33027,26000000.0
2009-03-31 09:50:00,2.33071,2.33229,2.33071,2.33218,34000000.0
2009-03-31 09:51:00,2.33222,2.33301,2.33222,2.33277,56000000.0
2009-03-31 09:52:00,2.33271,2.33291,2.33192,2.33192,38000000.0
2009-03-31 09:53:00,2.33152,2.3319,2.33105,2.33105,32000000.0
2009-03-31 09:54:00,2.33088,2.33092,2.33073,2.33073,36000000.0
2009-03-31 09:55:00,2.33083,2.33087,2.3307,2.33075,38000000.0
2009-03-31 09:56:00,2.33102,2.33112,2.33084,2.33099,38000000.0
2009-03-31 09:57:00,2.33101,2.33124,2.33101,2.33117,30000000.0
2009-03-31 09:58:00,2.33091,2.33128,2.33091,2.33127,52000000.0
2009-03-31 09:59:00,2.33152,2.332,2.33152,2.332,32000000.0
2009-03-31 10:00:00,2.33157,2.33157,2.33068,2.33068,39000000.0
2009-03-31 10:01:00,2.33092,2.33236,2.33092,2.3323,44000000.0
2009-03-31 10:02:00,2.33256,2.33314,2.33256,2.33305,34000000.0
2009-03-31 10:03:00,2.33339,2.3335,2.33336,2.33346,47000000.0
2009-03-31 10:04:00,2.33343,2.33343,2.33277,2.33288,32000000.0
2009-03-31 10:05:00,2.33285,2.33323,2.33285,2.33294,32000000.0
2009-03-31 10:06:00,2.33283,2.33329,2.33283,2.33326,42000000.0
2009-03-31 10:07:00,2.33355,2.33433,2.33355,2.33433,51000000.0
2009-03-31 10:08:00,2.33494,2.33522,2.33466,2.33466,54000000.0
2009-03-31 10:09:00,2.33446,2.33446,2.33379,2.33379,53000000.0
2009-03-31 10:10:00,2.33376,2.33396,2.33345,2.33396,72000000.0
2009-03-31 10:11:00,2.33392,2.33392,2.33348,2.33348,61000000.0
2009-03-31 10:12:00,2.33322,2.33353,2.33281,2.33281,65000000.0
2009-03-31 10:13:00,2.33201,2.33232,2.33201,2.33206,56000000.0
2009-03-31 10:14:00,2.33266,2.33266,2.33186,2.33186,49000000.0
2009-03-31 10:15:00,2.33197,2.33205,2.33159,2.33178,46000000.0
2009-03-31 10:16:00,2.3312,2.3312,2.33052,2.33087,33000000.0
2009-03-31 10:17:00,2.33121,2.33166,2.33121,2.33166,37000000.0
2009-03-31 10:18:00,2.33187,2.33213,2.33177,2.33177,50000000.0
2009-03-31 10:19:00,2.33181,2.33189,2.33177,2.33184,59000000.0
2009-03-31 10:20:00,2.33148,2.33188,2.33141,2.33188,41000000.0
2009-03-31 10:21:00,2.33181,2.33182,2.33162,2.3318,44000000.0
2009-03-31 10:22:00,2.3317,2.33176,2.33167,2.3317,47000000.0
2009-03-31 10:23:00,2.33166,2.33166,2.33134,2.33134,58000000.0
2009-03-31 10:24:00,2.33118,2.33141,2.33118,2.33141,43000000.0
2009-03-31 10:25:00,2.33157,2.33199,2.33129,2.33199,60000000.0
2009-03-31 10:26:00,2.33173,2.33219,2.33173,2.33218,64000000.0
2009-03-31 10:27:00,2.33226,2.33241,2.33218,2.33222,54000000.0
2009-03-31 10:28:00,2.33206,2.33257,2.33206,2.3324,62000000.0
2009-03-31 10:29:00,2.33259,2.33322,2.33258,2.33267,61000000.0
2009-03-31 10:30:00,2.33244,2.33263,2.33209,2.33256,36000000.0
2009-03-31 10:31:00,2.33246,2.33269,2.33224,2.33226,39000000.0
2009-03-31 10:32:00,2.33201,2.33201,2.33176,2.33182,44000000.0
2009-03-31 10:33:00,2.3321,2.33257,2.3321,2.33256,18000000.0
2009-03-31 10:34:00,2.33269,2.33373,2.33245,2.33245,20000000.0
2009-03-31 10:35:00,2.33235,2.33235,2.33125,2.33125,23000000.0
2009-03-31 10:36:00,2.33129,2.33145,2.33128,2.33134,32000000.0
2009-03-31 10:37:00,2.33082,2.33082,2.33009,2.33009,30000000.0
2009-03-31 10:38:00,2.32978,2.32978,2.32949,2.32949,26000000.0
2009-03-31 10:39:00,2.32938,2.3295,2.32926,2.32926,29000000.0
2009-03-31 10:40:00,2.32926,2.32951,2.32892,2.32892,19000000.0
2009-03-31 10:41:00,2.32881,2.32881,2.32869,2.32874,29000000.0
2009-03-31 10:42:00,2.3288,2.32904,2.3288,2.32904,38000000.0
2009-03-31 10:43:00,2.32903,2.32905,2.32876,2.32876,27000000.0
2009-03-31 10:44:00,2.32885,2.32909,2.32865,2.32865,26000000.0
2009-03-31 10:45:00,2.32884,2.32933,2.32883,2.32927,27000000.0
2009-03-31 10:46:00,2.32927,2.32946,2.32921,2.32946,35000000.0
2009-03-31 10:47:00,2.32935,2.32951,2.32933,2.32948,23000000.0
2009-03-31 10:48:00,2.3294,2.33024,2.3294,2.32999,44000000.0
2009-03-31 10:49:00,2.32981,2.33063,2.32965,2.33063,36000000.0
2009-03-31 10:50:00,2.33074,2.33074,2.33032,2.33037,47000000.0
2009-03-31 10:51:00,2.33023,2.33036,2.33015,2.33025,45000000.0
2009-03-31 10:52:00,2.33016,2.3302,2.32987,2.33001,33000000.0
2009-03-31 10:53:00,2.33017,2.33064,2.33017,2.33064,46000000.0
2009-03-31 10:54:00,2.33046,2.33046,2.3303,2.3303,35000000.0
2009-03-31 10:55:00,2.33028,2.33042,2.33013,2.3303,37000000.0
2009-03-31 10:56:00,2.33047,2.33076,2.33036,2.33036,33000000.0
2009-03-31 10:57:00,2.32942,2.32975,2.32939,2.32975,33000000.0
2009-03-31 10:58:00,2.33012,2.33012,2.32962,2.32976,26000000.0
2009-03-31 10:59:00,2.32967,2.33072,2.32966,2.33072,47000000.0
2009-03-31 11:00:00,2.33006,2.33006,2.32976,2.32976,39000000.0
2009-03-31 11:01:00,2.32966,2.32977,2.32961,2.32977,45000000.0
2009-03-31 11:02:00,2.32978,2.32986,2.32975,2.32985,17000000.0
2009-03-31 11:03:00,2.3303,2.33095,2.3303,2.33095,37000000.0
2009-03-31 11:04:00,2.33154,2.33249,2.33154,2.33219,40000000.0
2009-03-31 11:05:00,2.33196,2.33242,2.33195,2.33242,18000000.0
2009-03-31 11:06:00,2.33228,2.33246,2.33202,2.33246,19000000.0
2009-03-31 11:07:00,2.33244,2.33244,2.33212,2.33212,30000000.0
2009-03-31 11:08:00,2.33164,2.33164,2.33095,2.33095,30000000.0
2009-03-31 11:09:00,2.33079,2.33079,2.33025,2.33025,45000000.0
2009-03-31 11:10:00,2.33009,2.33009,2.32965,2.32967,35000000.0
2009-03-31 11:11:00,2.32943,2.32943,2.32816,2.32816,46000000.0
2009-03-31 11:12:00,2.32733,2.3274,2.32715,2.32727,55000000.0
2009-03-31 11:13:00,2.32701,2.32701,2.32656,2.3269,59000000.0
2009-03-31 11:14:00,2.32662,2.32686,2.32661,2.32679,41000000.0
2009-03-31 11:15:00,2.32717,2.32948,2.32717,2.32948,34000000.0
2009-03-31 11:16:00,2.32972,2.32972,2.32908,2.32908,20000000.0
2009-03-31 11:17:00,2.32929,2.33005,2.32929,2.33005,57000000.0
2009-03-31 11:18:00,2.33034,2.33034,2.32981,2.32988,44000000.0
2009-03-31 11:19:00,2.32962,2.33008,2.32962,2.32995,63000000.0
2009-03-31 11:20:00,2.33004,2.33035,2.33001,2.33001,43000000.0
2009-03-31 11:21:00,2.33056,2.33136,2.33056,2.33106,34000000.0
2009-03-31 11:22:00,2.33122,2.33138,2.33121,2.33135,56000000.0
2009-03-31 11:23:00,2.33162,2.33184,2.33136,2.33166,43000000.0
2009-03-31 11:24:00,2.33143,2.33143,2.33104,2.33127,53000000.0
2009-03-31 11:25:00,2.33087,2.3312,2.33087,2.33102,29000000.0
2009-03-31 11:26:00,2.33061,2.33195,2.33061,2.33195,41000000.0
2009-03-31 11:27:00,2.33196,2.33198,2.33148,2.33149,34000000.0
2009-03-31 11:28:00,2.33159,2.33204,2.33159,2.33168,36000000.0
2009-03-31 11:29:00,2.33145,2.33261,2.33145,2.33261,43000000.0
2009-03-31 11:30:00,2.33283,2.33283,2.33234,2.33234,24000000.0
2009-03-31 11:31:00,2.33229,2.33245,2.33138,2.33138,34000000.0
2009-03-31 11:32:00,2.33111,2.33128,2.33108,2.33128,46000000.0
2009-03-31 11:33:00,2.33128,2.33219,2.33128,2.33219,41000000.0
2009-03-31 11:34:00,2.33206,2.33369,2.33206,2.33369,28000000.0
2009-03-31 11:35:00,2.33367,2.33367,2.33294,2.33294,44000000.0
2009-03-31 11:36:00,2.33277,2.33278,2.33262,2.33275,48000000.0
2009-03-31 11:37:00,2.33283,2.33355,2.33283,2.33355,50000000.0
2009-03-31 11:38:00,2.33387,2.33434,2.33373,2.33434,37000000.0
2009-03-31 11:39:00,2.33404,2.33406,2.33372,2.33372,52000000.0
2009-03-31 11:40:00,2.33361,2.33389,2.33361,2.33389,27000000.0
2009-03-31 11:41:00,2.33356,2.33356,2.33327,2.33327,49000000.0
2009-03-31 11:42:00,2.33272,2.33272,2.33211,2.33215,22000000.0
2009-03-31 11:43:00,2.33239,2.33261,2.33225,2.33239,45000000.0
2009-03-31 11:44:00,2.33237,2.33281,2.33237,2.33281,42000000.0
2009-03-31 11:45:00,2.33297,2.33366,2.33284,2.33358,41000000.0
2009-03-31 11:46:00,2.33386,2.33386,2.3333,2.33338,38000000.0
2009-03-31 11:47:00,2.3333,2.3333,2.3331,2.33314,22000000.0
2009-03-31 11:48:00,2.33296,2.33296,2.33283,2.33283,27000000.0
2009-03-31 11:49:00,2.33278,2.33285,2.33271,2.33271,41000000.0
2009-03-31 11:50:00,2.33237,2.33291,2.33237,2.33273,44000000.0
2009-03-31 11:51:00,2.3328,2.33294,2.33279,2.33294,37000000.0
2009-03-31 11:52:00,2.33303,2.3333,2.33303,2.33326,37000000.0
2009-03-31 11:53:00,2.33307,2.33316,2.33296,2.33308,33000000.0
2009-03-31 11:54:00,2.33305,2.33309,2.3325,2.3325,37000000.0
2009-03-31 11:55:00,2.33224,2.33224,2.33211,2.33213,38000000.0
2009-03-31 11:56:00,2.33215,2.33223,2.3321,2.33217,51000000.0
2009-03-31 11:57:00,2.33212,2.33216,2.33149,2.33149,29000000.0
2009-03-31 11:58:00,2.33117,2.33117,2.32982,2.32986,31000000.0
2009-03-31 11:59:00,2.32998,2.32998,2.32889,2.32889,51000000.0
2009-03-31 12:00:00,2.32883,2.32883,2.32788,2.32805,23000000.0
2009-03-31 12:01:00,2.3276,2.32809,2.32731,2.32809,24000000.0
2009-03-31 12:02:00,2.32881,2.3291,2.32818,2.32818,34000000.0
2009-03-31 12:03:00,2.32809,2.32809,2.32776,2.32776,36000000.0
2009-03-31 12:04:00,2.32771,2.32871,2.32754,2.32871,33000000.0
2009-03-31 12:05:00,2.32998,2.33003,2.32883,2.32908,26000000.0
2009-03-31 12:06:00,2.32974,2.33062,2.32974,2.33062,15000000.0
2009-03-31 12:07:00,2.32891,2.32891,2.3284,2.32863,23000000.0
2009-03-31 12:08:00,2.3287,2.32897,2.32817,2.32817,37000000.0
2009-03-31 12:09:00,2.32823,2.32855,2.32823,2.32854,11000000.0
2009-03-31 12:10:00,2.32875,2.32897,2.32844,2.32897,25000000.0
2009-03-31 12:11:00,2.32908,2.32908,2.32841,2.32841,33000000.0
2009-03-31 12:12:00,2.32851,2.32982,2.32851,2.32982,31000000.0
2009-03-31 12:13:00,2.33028,2.33043,2.33028,2.33037,24000000.0
2009-03-31 12:14:00,2.33,2.33025,2.32977,2.33004,36000000.0
2009-03-31 12:15:00,2.32983,2.32983,2.32951,2.32951,29000000.0
2009-03-31 12:16:00,2.32947,2.32986,2.32947,2.32986,30000000.0
2009-03-31 12:17:00,2.33047,2.3309,2.33047,2.33083,41000000.0
2009-03-31 12:18:00,2.33086,2.33086,2.32991,2.33033,43000000.0
2009-03-31 12:19:00,2.33049,2.33062,2.33024,2.33024,37000000.0
2009-03-31 12:20:00,2.33017,2.33057,2.32997,2.33034,40000000.0
2009-03-31 12:21:00,2.33056,2.33076,2.3305,2.33068,61000000.0
2009-03-31 12:22:00,2.33064,2.33107,2.33044,2.33102,24000000.0
2009-03-31 12:23:00,2.3314,2.3314,2.33096,2.33096,23000000.0
2009-03-31 12:24:00,2.3309,2.33137,2.3309,2.33137,30000000.0
2009-03-31 12:25:00,2.33144,2.33145,2.33126,2.3313,22000000.0
2009-03-31 12:26:00,2.33133,2.33133,2.33034,2.33034,32000000.0
2009-03-31 12:27:00,2.33036,2.33092,2.33032,2.33077,25000000.0
2009-03-31 12:28:00,2.33095,2.33095,2.33051,2.33057,58000000.0
2009-03-31 12:29:00,2.33112,2.33112,2.32903,2.32903,71000000.0
2009-03-31 12:30:00,2.32891,2.33075,2.32889,2.33074,47000000.0
2009-03-31 12:31:00,2.33085,2.33131,2.33085,2.33103,55000000.0
2009-03-31 12:32:00,2.33072,2.33107,2.3306,2.33107,32000000.0
2009-03-31 12:33:00,2.33112,2.33121,2.33111,2.33112,40000000.0
2009-03-31 12:34:00,2.33106,2.33106,2.33055,2.33055,14000000.0
2009-03-31 12:35:00,2.3305,2.33066,2.33025,2.33025,20000000.0
2009-03-31 12:36:00,2.32978,2.33054,2.32978,2.33029,36000000.0
2009-03-31 12:37:00,2.33015,2.33015,2.32965,2.32965,22000000.0
2009-03-31 12:38:00,2.32988,2.32988,2.3293,2.32969,12000000.0
2009-03-31 12:39:00,2.32971,2.32971,2.32938,2.32961,20000000.0
2009-03-31 12:40:00,2.3297,2.3297,2.32919,2.3292,16000000.0
2009-03-31 12:41:00,2.32913,2.32913,2.32883,2.32887,10000000.0
2009-03-31 12:42:00,2.3289,2.32993,2.3289,2.32993,26000000.0
2009-03-31 12:43:00,2.33017,2.33017,2.32965,2.32976,9000000.0
2009-03-31 12:44:00,2.32985,2.33053,2.32985,2.33053,21000000.0
2009-03-31 12:45:00,2.32981,2.33013,2.32981,2.33006,30000000.0
2009-03-31 12:46:00,2.32962,2.32968,2.32922,2.32922,41000000.0
2009-03-31 12:47:00,2.32888,2.32935,2.32888,2.32935,26000000.0
2009-03-31 12:48:00,2.32933,2.32965,2.32903,2.32917,27000000.0
2009-03-31 12:49:00,2.32931,2.32962,2.32931,2.32954,36000000.0
2009-03-31 12:50:00,2.32934,2.32953,2.32912,2.32953,34000000.0
2009-03-31 12:51:00,2.32938,2.32938,2.32903,2.32903,25000000.0
2009-03-31 12:52:00,2.32909,2.32909,2.3288,2.3288,26000000.0
2009-03-31 12:53:00,2.32842,2.32842,2.32795,2.32812,16000000.0
2009-03-31 12:54:00,2.32821,2.32881,2.32821,2.32871,28000000.0
2009-03-31 12:55:00,2.32906,2.32915,2.32862,2.32862,29000000.0
2009-03-31 12:56:00,2.32709,2.32709,2.32649,2.32652,30000000.0
2009-03-31 12:57:00,2.32669,2.32699,2.32663,2.32678,26000000.0
2009-03-31 12:58:00,2.32734,2.32734,2.32664,2.32677,14000000.0
2009-03-31 12:59:00,2.3262,2.32745,2.3262,2.32634,32000000.0
2009-03-31 13:00:00,2.32612,2.32618,2.326,2.326,20000000.0
2009-03-31 13:01:00,2.32543,2.32543,2.32485,2.32537,31000000.0
2009-03-31 13:02:00,2.32611,2.32715,2.32611,2.32666,12000000.0
2009-03-31 13:03:00,2.32688,2.32688,2.32606,2.32611,21000000.0
2009-03-31 13:04:00,2.3268,2.3268,2.32643,2.32647,7000000.0
2009-03-31 13:05:00,2.32632,2.32632,2.32615,2.32615,17000000.0
2009-03-31 13:06:00,2.32632,2.32697,2.32632,2.32697,22000000.0
2009-03-31 13:07:00,2.32678,2.32678,2.32655,2.32655,17000000.0
2009-03-31 13:08:00,2.32656,2.3269,2.32643,2.3269,37000000.0
2009-03-31 13:09:00,2.32754,2.32802,2.32754,2.32802,33000000.0
2009-03-31 13:10:00,2.32804,2.32858,2.32804,2.32858,32000000.0
2009-03-31 13:11:00,2.32861,2.32886,2.32822,2.32856,21000000.0
2009-03-31 13:12:00,2.32856,2.32856,2.32813,2.32813,7000000.0
2009-03-31 13:13:00,2.32795,2.32795,2.32767,2.32767,11000000.0
2009-03-31 13:14:00,2.32774,2.32795,2.32762,2.32762,33000000.0
2009-03-31 13:15:00,2.32754,2.3276,2.32724,2.32731,25000000.0
2009-03-31 13:16:00,2.3281,2.3286,2.32785,2.3286,20000000.0
2009-03-31 13:17:00,2.32874,2.32909,2.32869,2.32876,19000000.0
2009-03-31 13:18:00,2.32832,2.32889,2.32832,2.32889,41000000.0
2009-03-31 13:19:00,2.32947,2.3295,2.32878,2.32878,36000000.0
2009-03-31 13:20:00,2.32844,2.32844,2.32789,2.32789,36000000.0
2009-03-31 13:21:00,2.32766,2.32816,2.32766,2.32816,54000000.0
2009-03-31 13:22:00,2.32847,2.32847,2.32833,2.32838,41000000.0
2009-03-31 13:23:00,2.32838,2.32838,2.32772,2.32775,11000000.0
2009-03-31 13:24:00,2.32771,2.32771,2.32715,2.32715,23000000.0
2009-03-31 13:25:00,2.32699,2.3271,2.32688,2.32704,25000000.0
2009-03-31 13:26:00,2.3275,2.3275,2.32715,2.32743,20000000.0
2009-03-31 13:27:00,2.32706,2.32706,2.32694,2.32694,32000000.0
2009-03-31 13:28:00,2.32694,2.32712,2.32679,2.32712,26000000.0
2009-03-31 13:29:00,2.3272,2.32796,2.32715,2.32796,25000000.0
2009-03-31 13:30:00,2.32785,2.32785,2.32746,2.32746,16000000.0
2009-03-31 13:31:00,2.32704,2.32731,2.32694,2.32731,21000000.0
2009-03-31 13:32:00,2.32737,2.32757,2.32736,2.32741,28000000.0
2009-03-31 13:33:00,2.32761,2.32809,2.32738,2.32738,18000000.0
2009-03-31 13:34:00,2.32759,2.32788,2.32751,2.32768,35000000.0
2009-03-31 13:35:00,2.32792,2.32797,2.32785,2.32788,10000000.0
2009-03-31 13:36:00,2.32801,2.32901,2.32801,2.32869,40000000.0
2009-03-31 13:37:00,2.32882,2.32897,2.32874,2.32883,22000000.0
2009-03-31 13:38:00,2.32874,2.32874,2.3284,2.32859,39000000.0
2009-03-31 13:39:00,2.32823,2.32823,2.32747,2.32783,32000000.0
2009-03-31 13:40:00,2.32793,2.3287,2.32793,2.32846,35000000.0
2009-03-31 13:41:00,2.32869,2.32883,2.32867,2.32883,27000000.0
2009-03-31 13:42:00,2.329,2.32934,2.329,2.32911,32000000.0
2009-03-31 13:43:00,2.32896,2.32921,2.32887,2.32921,26000000.0
2009-03-31 13:44:00,2.32949,2.33024,2.32949,2.33024,25000000.0
2009-03-31 13:45:00,2.32993,2.32993,2.32963,2.32968,21000000.0
2009-03-31 13:46:00,2.32919,2.32919,2.32685,2.32685,13000000.0
2009-03-31 13:47:00,2.3257,2.32733,2.3257,2.32733,22000000.0
2009-03-31 13:48:00,2.32772,2.32777,2.32755,2.32768,21000000.0
2009-03-31 13:49:00,2.32778,2.32799,2.32777,2.3279,24000000.0
2009-03-31 13:50:00,2.32753,2.32753,2.32734,2.32747,27000000.0
2009-03-31 13:51:00,2.32726,2.32726,2.32707,2.32707,27000000.0
2009-03-31 13:52:00,2.32695,2.32703,2.32667,2.3267,31000000.0
2009-03-31 13:53:00,2.32639,2.3273,2.3262,2.32729,31000000.0
2009-03-31 13:54:00,2.32748,2.32751,2.32633,2.32633,28000000.0
2009-03-31 13:55:00,2.32682,2.32704,2.32673,2.32673,33000000.0
2009-03-31 13:56:00,2.32688,2.32688,2.32619,2.32619,23000000.0
2009-03-31 13:57:00,2.3264,2.32728,2.3264,2.32728,19000000.0
2009-03-31 13:58:00,2.32727,2.32727,2.327,2.327,30000000.0
2009-03-31 13:59:00,2.32724,2.32743,2.32714,2.32727,39000000.0
2009-03-31 14:00:00,2.32771,2.32823,2.32765,2.32823,30000000.0
2009-03-31 14:01:00,2.32763,2.32801,2.32763,2.32782,16000000.0
2009-03-31 14:02:00,2.328,2.328,2.32769,2.32784,34000000.0
2009-03-31 14:03:00,2.32755,2.32755,2.32643,2.32643,24000000.0
2009-03-31 14:04:00,2.32703,2.32793,2.32703,2.32793,20000000.0
2009-03-31 14:05:00,2.32805,2.32805,2.32709,2.32727,31000000.0
2009-03-31 14:06:00,2.32707,2.3281,2.32707,2.3281,28000000.0
2009-03-31 14:07:00,2.32841,2.32886,2.32841,2.32849,32000000.0
2009-03-31 14:08:00,2.32898,2.32968,2.32898,2.32915,22000000.0
2009-03-31 14:09:00,2.32917,2.32917,2.32895,2.32895,15000000.0
2009-03-31 14:10:00,2.32906,2.32921,2.32899,2.32921,24000000.0
2009-03-31 14:11:00,2.32939,2.32944,2.3291,2.3291,22000000.0
2009-03-31 14:12:00,2.3288,2.3288,2.32819,2.32819,17000000.0
2009-03-31 14:13:00,2.32785,2.32813,2.32785,2.32807,19000000.0
2009-03-31 14:14:00,2.32792,2.32792,2.32732,2.32732,22000000.0
2009-03-31 14:15:00,2.32724,2.32773,2.32724,2.32759,26000000.0
2009-03-31 14:16:00,2.32744,2.32744,2.32603,2.32603,10000000.0
2009-03-31 14:17:00,2.32668,2.32668,2.32646,2.32646,8000000.0
2009-03-31 14:18:00,2.32736,2.32741,2.32677,2.32677,13000000.0
2009-03-31 14:19:00,2.3271,2.32794,2.3271,2.3277,29000000.0
2009-03-31 14:20:00,2.32917,2.33112,2.32917,2.33065,15000000.0
2009-03-31 14:21:00,2.33079,2.33135,2.33079,2.33111,18000000.0
2009-03-31 14:22:00,2.33097,2.33155,2.33097,2.33134,10000000.0
2009-03-31 14:23:00,2.3304,2.33189,2.3304,2.33189,24000000.0
2009-03-31 14:24:00,2.33183,2.33183,2.33131,2.33131,17000000.0
2009-03-31 14:25:00,2.33141,2.33164,2.33119,2.33134,31000000.0
2009-03-31 14:26:00,2.33164,2.33182,2.33164,2.33179,14000000.0
2009-03-31 14:27:00,2.33194,2.33194,2.33139,2.33139,14000000.0
2009-03-31 14:28:00,2.33094,2.33094,2.32911,2.32911,9000000.0
2009-03-31 14:29:00,2.32907,2.33098,2.32907,2.33098,7000000.0
2009-03-31 14:30:00,2.33159,2.33194,2.33159,2.3317,17000000.0
2009-03-31 14:31:00,2.33032,2.33095,2.33032,2.33077,21000000.0
2009-03-31 14:32:00,2.3304,2.33096,2.32997,2.32997,8000000.0
2009-03-31 14:33:00,2.33045,2.33058,2.33036,2.33058,10000000.0
2009-03-31 14:34:00,2.33014,2.33014,2.32977,2.33,11000000.0
2009-03-31 14:35:00,2.32949,2.33032,2.32934,2.33032,7000000.0
2009-03-31 14:36:00,2.33016,2.33052,2.33001,2.33012,8000000.0
2009-03-31 14:37:00,2.3302,2.33052,2.33012,2.33052,11000000.0
2009-03-31 14:38:00,2.33073,2.33103,2.33073,2.33103,7000000.0
2009-03-31 14:39:00,2.3307,2.33174,2.3307,2.33174,8000000.0
2009-03-31 14:40:00,2.33227,2.3329,2.33227,2.3329,8000000.0
2009-03-31 14:41:00,2.33248,2.33248,2.33216,2.33218,10000000.0
2009-03-31 14:42:00,2.33194,2.33204,2.33125,2.33204,9000000.0
2009-03-31 14:43:00,2.33142,2.33171,2.33142,2.33171,8000000.0
2009-03-31 14:44:00,2.33165,2.33188,2.33149,2.33149,8000000.0
2009-03-31 14:45:00,2.33187,2.33187,2.3313,2.3314,7000000.0
2009-03-31 14:46:00,2.33126,2.33132,2.331,2.331,9000000.0
2009-03-31 14:47:00,2.33144,2.3316,2.3313,2.33132,8000000.0
2009-03-31 14:48:00,2.33145,2.33145,2.33111,2.33132,8000000.0
2009-03-31 14:49:00,2.33104,2.33127,2.33078,2.33084,9000000.0
2009-03-31 14:50:00,2.33032,2.33032,2.32839,2.32839,7000000.0
2009-03-31 14:51:00,2.32759,2.32917,2.32666,2.32917,10000000.0
2009-03-31 14:52:00,2.3294,2.3294,2.32922,2.32922,5000000.0
2009-03-31 14:53:00,2.32944,2.32954,2.32889,2.32954,7000000.0
2009-03-31 14:54:00,2.32955,2.32979,2.32955,2.3297,8000000.0
2009-03-31 14:55:00,2.33024,2.3309,2.33024,2.33072,7000000.0
2009-03-31 14:56:00,2.33154,2.33337,2.33154,2.33337,8000000.0
2009-03-31 14:57:00,2.33282,2.33282,2.33251,2.33275,7000000.0
2009-03-31 14:58:00,2.33314,2.33314,2.33238,2.3324,8000000.0
2009-03-31 14:59:00,2.33211,2.33217,2.33192,2.33192,8000000.0
2009-03-31 15:00:00,2.33182,2.33184,2.33122,2.33122,7000000.0
2009-03-31 15:01:00,2.33089,2.33099,2.33011,2.33011,8000000.0
2009-03-31 15:02:00,2.32998,2.33008,2.32948,2.3295,7000000.0
2009-03-31 15:03:00,2.3294,2.32959,2.3291,2.3291,7000000.0
2009-03-31 15:04:00,2.32889,2.32893,2.32809,2.32893,8000000.0
2009-03-31 15:05:00,2.32929,2.32943,2.32901,2.32901,7000000.0
2009-03-31 15:06:00,2.32846,2.32871,2.32831,2.32842,8000000.0
2009-03-31 15:07:00,2.32774,2.32774,2.32711,2.32713,11000000.0
2009-03-31 15:08:00,2.32711,2.32791,2.32711,2.32791,8000000.0
2009-03-31 15:09:00,2.32809,2.32809,2.3276,2.328,7000000.0
2009-03-31 15:10:00,2.32808,2.32948,2.32808,2.32948,7000000.0
2009-03-31 15:11:00,2.32976,2.33029,2.32928,2.33029,11000000.0
2009-03-31 15:12:00,2.33056,2.33061,2.33012,2.33012,10000000.0
2009-03-31 15:13:00,2.33007,2.33068,2.33007,2.33068,9000000.0
2009-03-31 15:14:00,2.33109,2.33154,2.33093,2.33154,10000000.0
2009-03-31 15:15:00,2.33181,2.3321,2.33166,2.3321,8000000.0
2009-03-31 15:16:00,2.33165,2.33269,2.33165,2.33269,9000000.0
2009-03-31 15:17:00,2.33321,2.33329,2.33295,2.33295,9000000.0
2009-03-31 15:18:00,2.333,2.333,2.3326,2.33272,8000000.0
2009-03-31 15:19:00,2.33257,2.33279,2.33233,2.33233,7000000.0
2009-03-31 15:20:00,2.33259,2.33271,2.33255,2.33255,9000000.0
2009-03-31 15:21:00,2.33249,2.33272,2.33232,2.33235,8000000.0
2009-03-31 15:22:00,2.33219,2.33219,2.33146,2.33146,9000000.0
2009-03-31 15:23:00,2.33152,2.33346,2.33152,2.33346,8000000.0
2009-03-31 15:24:00,2.33396,2.33411,2.33376,2.33376,8000000.0
2009-03-31 15:25:00,2.33378,2.33378,2.33316,2.33316,7000000.0
2009-03-31 15:26:00,2.33414,2.33556,2.33414,2.33556,7000000.0
2009-03-31 15:27:00,2.33536,2.33579,2.33536,2.33571,7000000.0
2009-03-31 15:28:00,2.33579,2.33579,2.33484,2.33484,11000000.0
2009-03-31 15:29:00,2.33383,2.33425,2.3336,2.33425,7000000.0
2009-03-31 15:30:00,2.33477,2.33492,2.33468,2.33476,9000000.0
2009-03-31 15:31:00,2.33432,2.33432,2.33318,2.33318,9000000.0
2009-03-31 15:32:00,2.33418,2.33486,2.33385,2.33385,10000000.0
2009-03-31 15:33:00,2.33362,2.33388,2.33362,2.33383,8000000.0
2009-03-31 15:34:00,2.33443,2.33518,2.33436,2.33518,9000000.0
2009-03-31 15:35:00,2.33485,2.33529,2.3348,2.33529,7000000.0
2009-03-31 15:36:00,2.33497,2.33517,2.33494,2.33512,7000000.0
2009-03-31 15:37:00,2.33538,2.33568,2.33538,2.33556,8000000.0
2009-03-31 15:38:00,2.33409,2.33622,2.33409,2.33527,7000000.0
2009-03-31 15:39:00,2.3354,2.33588,2.3354,2.33561,10000000.0
2009-03-31 15:40:00,2.33547,2.33558,2.33533,2.33533,9000000.0
2009-03-31 15:41:00,2.33555,2.33607,2.33505,2.33505,11000000.0
2009-03-31 15:42:00,2.33471,2.33533,2.33413,2.33533,8000000.0
2009-03-31 15:43:00,2.33638,2.33767,2.33638,2.33767,8000000.0
2009-03-31 15:44:00,2.33764,2.33764,2.33647,2.33647,8000000.0
2009-03-31 15:45:00,2.33705,2.33709,2.33652,2.33652,8000000.0
2009-03-31 15:46:00,2.33664,2.33719,2.33636,2.33719,10000000.0
2009-03-31 15:47:00,2.3375,2.33769,2.33747,2.33764,7000000.0
2009-03-31 15:48:00,2.33761,2.33771,2.33699,2.33699,7000000.0
2009-03-31 15:49:00,2.33648,2.33736,2.33648,2.33736,8000000.0
2009-03-31 15:50:00,2.33684,2.33691,2.33639,2.33691,8000000.0
2009-03-31 15:51:00,2.33711,2.3379,2.33711,2.3379,9000000.0
2009-03-31 15:52:00,2.33729,2.3374,2.33713,2.3374,7000000.0
2009-03-31 15:53:00,2.3373,2.33767,2.3373,2.33739,7000000.0
2009-03-31 15:54:00,2.33693,2.33716,2.33678,2.33678,11000000.0
2009-03-31 15:55:00,2.3369,2.33746,2.3369,2.33746,9000000.0
2009-03-31 15:56:00,2.33721,2.33733,2.33698,2.33698,7000000.0
2009-03-31 15:57:00,2.33706,2.33747,2.33706,2.33747,10000000.0
2009-03-31 15:58:00,2.33785,2.33806,2.33754,2.33806,10000000.0
2009-03-31 15:59:00,2.33793,2.33814,2.33746,2.33746,7000000.0
2009-03-31 16:00:00,2.33769,2.33847,2.33769,2.33847,7000000.0
2009-03-31 16:01:00,2.33857,2.33881,2.33846,2.33881,9000000.0
2009-03-31 16:02:00,2.33952,2.33973,2.33934,2.33971,8000000.0
2009-03-31 16:03:00,2.33891,2.33891,2.33806,2.33806,11000000.0
2009-03-31 16:04:00,2.33792,2.33843,2.33792,2.33837,8000000.0
2009-03-31 16:05:00,2.33875,2.33915,2.33875,2.33897,9000000.0
2009-03-31 16:06:00,2.33873,2.33873,2.33793,2.33793,10000000.0
2009-03-31 16:07:00,2.33773,2.33782,2.33734,2.33782,10000000.0
2009-03-31 16:08:00,2.33821,2.33827,2.3379,2.3379,8000000.0
2009-03-31 16:09:00,2.33736,2.33764,2.33669,2.33669,7000000.0
2009-03-31 16:10:00,2.33654,2.33675,2.33649,2.33649,7000000.0
2009-03-31 16:11:00,2.33659,2.33707,2.33659,2.33707,10000000.0
2009-03-31 16:12:00,2.33671,2.33694,2.33624,2.33629,9000000.0
2009-03-31 16:13:00,2.33612,2.33626,2.33582,2.33582,7000000.0
2009-03-31 16:14:00,2.33617,2.33617,2.33599,2.33599,11000000.0
2009-03-31 16:15:00,2.33652,2.33682,2.33652,2.33654,7000000.0
2009-03-31 16:16:00,2.3365,2.3365,2.33586,2.33586,7000000.0
2009-03-31 16:17:00,2.33555,2.33555,2.33509,2.33544,11000000.0
2009-03-31 16:18:00,2.33606,2.33626,2.33573,2.33573,11000000.0
2009-03-31 16:19:00,2.33582,2.33582,2.33516,2.33541,11000000.0
2009-03-31 16:20:00,2.3354,2.3354,2.33503,2.33503,9000000.0
2009-03-31 16:21:00,2.33519,2.33519,2.33447,2.33447,9000000.0
2009-03-31 16:22:00,2.33451,2.33451,2.33385,2.33418,8000000.0
2009-03-31 16:23:00,2.33435,2.33479,2.33435,2.33478,8000000.0
2009-03-31 16:24:00,2.33463,2.33463,2.33428,2.33446,10000000.0
2009-03-31 16:25:00,2.33455,2.33509,2.33444,2.33509,7000000.0
2009-03-31 16:26:00,2.33566,2.3357,2.33526,2.33526,7000000.0
2009-03-31 16:27:00,2.33531,2.33535,2.33516,2.33516,11000000.0
2009-03-31 16:28:00,2.3346,2.33547,2.33446,2.33547,11000000.0
2009-03-31 16:29:00,2.33527,2.33544,2.33527,2.33529,7000000.0
2009-03-31 16:30:00,2.3357,2.3357,2.33457,2.33473,8000000.0
2009-03-31 16:31:00,2.33501,2.33501,2.33478,2.33493,7000000.0
2009-03-31 16:32:00,2.3352,2.33628,2.3352,2.33628,8000000.0
2009-03-31 16:33:00,2.3362,2.33663,2.3362,2.33643,11000000.0
2009-03-31 16:34:00,2.33657,2.33664,2.33643,2.33664,8000000.0
2009-03-31 16:35:00,2.33654,2.33673,2.33638,2.33638,7000000.0
2009-03-31 16:36:00,2.33651,2.33651,2.33583,2.3364,8000000.0
2009-03-31 16:37:00,2.33618,2.33625,2.33611,2.33616,8000000.0
2009-03-31 16:38:00,2.33629,2.33733,2.33629,2.33733,7000000.0
2009-03-31 16:39:00,2.33718,2.33731,2.33705,2.33705,8000000.0
2009-03-31 16:40:00,2.33698,2.33728,2.33674,2.33728,11000000.0
2009-03-31 16:41:00,2.33709,2.33736,2.33652,2.33652,10000000.0
2009-03-31 16:42:00,2.33626,2.33636,2.33611,2.33636,7000000.0
2009-03-31 16:43:00,2.33674,2.33707,2.33674,2.33686,7000000.0
2009-03-31 16:44:00,2.33636,2.33654,2.33634,2.33646,7000000.0
2009-03-31 16:45:00,2.33648,2.33677,2.33628,2.33628,11000000.0
2009-03-31 16:46:00,2.33606,2.33628,2.33569,2.33595,11000000.0
2009-03-31 16:47:00,2.33522,2.33551,2.33516,2.33551,7000000.0
2009-03-31 16:48:00,2.33509,2.33539,2.33509,2.33528,10000000.0
2009-03-31 16:49:00,2.33532,2.33537,2.33461,2.33461,8000000.0
2009-03-31 16:50:00,2.33362,2.33387,2.33347,2.3337,8000000.0
2009-03-31 16:51:00,2.33305,2.33331,2.33267,2.33267,9000000.0
2009-03-31 16:52:00,2.33228,2.33336,2.33228,2.33336,7000000.0
2009-03-31 16:53:00,2.33342,2.33379,2.33339,2.33375,6000000.0
2009-03-31 16:54:00,2.33368,2.33395,2.33357,2.33395,7000000.0
2009-03-31 16:55:00,2.33368,2.33374,2.33293,2.33293,11000000.0
2009-03-31 16:56:00,2.33296,2.33306,2.33282,2.33282,11000000.0
2009-03-31 16:57:00,2.33245,2.33245,2.332,2.332,7000000.0
2009-03-31 16:58:00,2.33125,2.33125,2.33067,2.33101,8000000.0
2009-03-31 16:59:00,2.32877,2.32944,2.32606,2.32606,7000000.0
2009-03-31 17:00:00,2.32581,2.32729,2.32418,2.32729,11000000.0
2009-03-31 17:01:00,2.32869,2.32991,2.32869,2.32991,7000000.0
2009-03-31 17:02:00,2.32881,2.3292,2.32843,2.3292,8000000.0
2009-03-31 17:03:00,2.33016,2.33016,2.32791,2.32964,7000000.0
2009-03-31 17:04:00,2.32813,2.32813,2.32606,2.32606,7000000.0
2009-03-31 17:05:00,2.32487,2.32518,2.32457,2.3251,10000000.0
2009-03-31 17:06:00,2.32536,2.32548,2.32479,2.32479,9000000.0
2009-03-31 17:07:00,2.32487,2.32487,2.32387,2.32387,8000000.0
2009-03-31 17:08:00,2.32338,2.32573,2.32338,2.32573,9000000.0
2009-03-31 17:09:00,2.32594,2.32637,2.32594,2.32637,8000000.0
2009-03-31 17:10:00,2.32676,2.32773,2.32676,2.32773,9000000.0
2009-03-31 17:11:00,2.32797,2.32893,2.32777,2.32893,8000000.0
2009-03-31 17:12:00,2.32905,2.32905,2.3276,2.32778,7000000.0
2009-03-31 17:13:00,2.32831,2.32833,2.32753,2.32753,8000000.0
2009-03-31 17:14:00,2.32777,2.32834,2.32777,2.32822,8000000.0
2009-03-31 17:15:00,2.32816,2.32929,2.32815,2.32929,7000000.0
2009-03-31 17:16:00,2.33077,2.33086,2.33008,2.33021,10000000.0
2009-03-31 17:17:00,2.3302,2.3305,2.3302,2.3305,7000000.0
2009-03-31 17:18:00,2.33079,2.33106,2.33079,2.33094,9000000.0
2009-03-31 17:19:00,2.33088,2.33104,2.33051,2.33104,7000000.0
2009-03-31 17:20:00,2.3312,2.3312,2.33028,2.33028,8000000.0
2009-03-31 17:21:00,2.33001,2.33124,2.32994,2.33124,10000000.0
2009-03-31 17:22:00,2.33164,2.33193,2.33132,2.33132,8000000.0
2009-03-31 17:23:00,2.33191,2.33191,2.33087,2.33087,8000000.0
2009-03-31 17:24:00,2.33061,2.33061,2.33015,2.33015,7000000.0
2009-03-31 17:25:00,2.32997,2.33005,2.32989,2.32989,7000000.0
2009-03-31 17:26:00,2.3299,2.33,2.32967,2.33,7000000.0
2009-03-31 17:27:00,2.32941,2.32941,2.32878,2.32878,9000000.0
2009-03-31 17:28:00,2.32918,2.32929,2.32843,2.32843,7000000.0
2009-03-31 17:29:00,2.32751,2.32785,2.3275,2.32777,8000000.0
2009-03-31 17:30:00,2.3277,2.3277,2.32552,2.32552,8000000.0
2009-03-31 17:31:00,2.32538,2.32598,2.32538,2.32578,9000000.0
2009-03-31 17:32:00,2.32601,2.32653,2.32569,2.32653,8000000.0
2009-03-31 17:33:00,2.32714,2.32714,2.32673,2.32673,11000000.0
2009-03-31 17:34:00,2.32628,2.32628,2.32561,2.32588,9000000.0
2009-03-31 17:35:00,2.32633,2.32655,2.32628,2.3265,7000000.0
2009-03-31 17:36:00,2.32609,2.32632,2.32549,2.32557,7000000.0
2009-03-31 17:37:00,2.32543,2.32565,2.32542,2.32542,7000000.0
2009-03-31 17:38:00,2.32576,2.32662,2.32576,2.32653,8000000.0
2009-03-31 17:39:00,2.32587,2.32587,2.32568,2.32584,7000000.0
2009-03-31 17:40:00,2.32578,2.32578,2.32544,2.32544,9000000.0
2009-03-31 17:41:00,2.32623,2.32663,2.3259,2.3259,8000000.0
2009-03-31 17:42:00,2.32603,2.32606,2.32564,2.32606,11000000.0
2009-03-31 17:43:00,2.32621,2.32621,2.32554,2.32554,7000000.0
2009-03-31 17:44:00,2.3256,2.3256,2.3247,2.32519,10000000.0
2009-03-31 17:45:00,2.32545,2.32545,2.32508,2.32525,7000000.0
2009-03-31 17:46:00,2.32539,2.3259,2.32539,2.32586,8000000.0
2009-03-31 17:47:00,2.32646,2.32646,2.32607,2.32638,8000000.0
2009-03-31 17:48:00,2.32682,2.32756,2.32681,2.32756,7000000.0
2009-03-31 17:49:00,2.32774,2.32831,2.32774,2.32831,7000000.0
2009-03-31 17:50:00,2.32873,2.33012,2.32873,2.33012,7000000.0
2009-03-31 17:51:00,2.33013,2.33013,2.32984,2.32988,7000000.0
2009-03-31 17:52:00,2.32944,2.33,2.32944,2.33,7000000.0
2009-03-31 17:53:00,2.33004,2.33038,2.33004,2.33031,7000000.0
2009-03-31 17:54:00,2.3304,2.33064,2.32988,2.32988,11000000.0
2009-03-31 17:55:00,2.32915,2.32915,2.32865,2.32874,7000000.0
2009-03-31 17:56:00,2.32909,2.32936,2.32909,2.32936,7000000.0
2009-03-31 17:57:00,2.32934,2.32987,2.32922,2.32987,10000000.0
2009-03-31 17:58:00,2.32981,2.32981,2.32889,2.329,10000000.0
2009-03-31 17:59:00,2.32968,2.33089,2.32968,2.33038,10000000.0
2009-03-31 18:00:00,2.33011,2.33116,2.33011,2.33116,10000000.0
2009-03-31 18:01:00,2.33165,2.33275,2.33165,2.33275,8000000.0
2009-03-31 18:02:00,2.3329,2.3329,2.33207,2.33207,8000000.0
2009-03-31 18:03:00,2.33175,2.33188,2.3317,2.33181,10000000.0
2009-03-31 18:04:00,2.33173,2.33248,2.33173,2.33248,8000000.0
2009-03-31 18:05:00,2.33228,2.33239,2.33174,2.33174,10000000.0
2009-03-31 18:06:00,2.3317,2.33174,2.33139,2.33139,10000000.0
2009-03-31 18:07:00,2.33133,2.33133,2.33076,2.33076,8000000.0
2009-03-31 18:08:00,2.33067,2.33067,2.33028,2.33045,8000000.0
2009-03-31 18:09:00,2.33055,2.33063,2.32968,2.32975,8000000.0
2009-03-31 18:10:00,2.32958,2.32986,2.32953,2.32964,11000000.0
2009-03-31 18:11:00,2.32969,2.32975,2.32927,2.32927,7000000.0
2009-03-31 18:12:00,2.32934,2.32948,2.32926,2.32926,9000000.0
2009-03-31 18:13:00,2.32924,2.32933,2.32868,2.32933,11000000.0
2009-03-31 18:14:00,2.32956,2.32959,2.3291,2.3292,10000000.0
2009-03-31 18:15:00,2.32894,2.32907,2.3288,2.32886,8000000.0
2009-03-31 18:16:00,2.32914,2.33016,2.32914,2.32994,11000000.0
2009-03-31 18:17:00,2.33012,2.33012,2.32972,2.32972,10000000.0
2009-03-31 18:18:00,2.33015,2.33042,2.33011,2.33012,8000000.0
2009-03-31 18:19:00,2.32944,2.32984,2.32944,2.32963,9000000.0
2009-03-31 18:20:00,2.3296,2.32983,2.3296,2.32975,7000000.0
2009-03-31 18:21:00,2.32933,2.32947,2.32755,2.3294,11000000.0
2009-03-31 18:22:00,2.32978,2.32983,2.32963,2.32963,11000000.0
2009-03-31 18:23:00,2.32971,2.32971,2.32948,2.32954,8000000.0
2009-03-31 18:24:00,2.33007,2.33017,2.33005,2.33008,10000000.0
2009-03-31 18:25:00,2.32974,2.32989,2.32948,2.32948,7000000.0
2009-03-31 18:26:00,2.3293,2.32957,2.32927,2.32952,8000000.0
2009-03-31 18:27:00,2.32939,2.32959,2.32939,2.32944,7000000.0
2009-03-31 18:28:00,2.32935,2.32953,2.32928,2.32928,7000000.0
2009-03-31 18:29:00,2.32831,2.32831,2.32794,2.32803,7000000.0
2009-03-31 18:30:00,2.32787,2.32787,2.32732,2.32732,8000000.0
2009-03-31 18:31:00,2.32724,2.32773,2.32724,2.32773,9000000.0
2009-03-31 18:32:00,2.32802,2.32826,2.32802,2.32823,11000000.0
2009-03-31 18:33:00,2.32824,2.32861,2.32824,2.32861,11000000.0
2009-03-31 18:34:00,2.32858,2.32858,2.32844,2.32845,7000000.0
2009-03-31 18:35:00,2.32852,2.32872,2.32851,2.32866,8000000.0
2009-03-31 18:36:00,2.32882,2.32882,2.32844,2.32844,7000000.0
2009-03-31 18:37:00,2.32876,2.32876,2.3281,2.32843,8000000.0
2009-03-31 18:38:00,2.32859,2.32902,2.32859,2.32895,8000000.0
2009-03-31 18:39:00,2.32879,2.32891,2.3287,2.32885,7000000.0
2009-03-31 18:40:00,2.32899,2.32932,2.32899,2.32932,7000000.0
2009-03-31 18:41:00,2.32917,2.32931,2.32908,2.32908,8000000.0
2009-03-31 18:42:00,2.32898,2.32925,2.32891,2.32925,11000000.0
2009-03-31 18:43:00,2.32933,2.3294,2.32922,2.32925,8000000.0
2009-03-31 18:44:00,2.3292,2.32944,2.3292,2.32927,7000000.0
2009-03-31 18:45:00,2.32945,2.32972,2.32943,2.32972,11000000.0
2009-03-31 18:46:00,2.32976,2.32982,2.32934,2.3295,9000000.0
2009-03-31 18:47:00,2.32917,2.32917,2.32844,2.32844,8000000.0
2009-03-31 18:48:00,2.32858,2.329,2.32858,2.3288,9000000.0
2009-03-31 18:49:00,2.32859,2.32859,2.32822,2.32824,7000000.0
2009-03-31 18:50:00,2.3281,2.32818,2.32804,2.32813,11000000.0
2009-03-31 18:51:00,2.32754,2.32754,2.32701,2.32701,5000000.0
2009-03-31 18:52:00,2.32679,2.32679,2.32603,2.32618,8000000.0
2009-03-31 18:53:00,2.32632,2.32681,2.32632,2.32635,11000000.0
2009-03-31 18:54:00,2.32665,2.32697,2.32665,2.32679,7000000.0
2009-03-31 18:55:00,2.32671,2.32678,2.32637,2.32637,7000000.0
2009-03-31 18:56:00,2.3266,2.32691,2.3266,2.32691,7000000.0
2009-03-31 18:57:00,2.32711,2.32798,2.32711,2.32798,10000000.0
2009-03-31 18:58:00,2.32794,2.32794,2.32764,2.32766,9000000.0
2009-03-31 18:59:00,2.32783,2.32783,2.32678,2.32678,8000000.0
2009-03-31 19:00:00,2.32654,2.32708,2.32651,2.32708,7000000.0
2009-03-31 19:01:00,2.32734,2.32742,2.32712,2.32739,7000000.0
2009-03-31 19:02:00,2.32803,2.32825,2.32801,2.32813,8000000.0
2009-03-31 19:03:00,2.32777,2.32803,2.32777,2.32783,7000000.0
2009-03-31 19:04:00,2.32814,2.32819,2.32804,2.32818,8000000.0
2009-03-31 19:05:00,2.32803,2.32815,2.32797,2.328,8000000.0
2009-03-31 19:06:00,2.32799,2.328,2.32741,2.32785,8000000.0
2009-03-31 19:07:00,2.32791,2.32791,2.3278,2.3278,9000000.0
2009-03-31 19:08:00,2.32765,2.32772,2.32742,2.32742,8000000.0
2009-03-31 19:09:00,2.32723,2.32737,2.32712,2.32737,7000000.0
2009-03-31 19:10:00,2.32746,2.32763,2.32731,2.32763,11000000.0
2009-03-31 19:11:00,2.32765,2.32784,2.32757,2.32778,10000000.0
2009-03-31 19:12:00,2.32773,2.32773,2.32739,2.32748,7000000.0
2009-03-31 19:13:00,2.32786,2.32815,2.32658,2.32814,6000000.0
2009-03-31 19:14:00,2.32835,2.32852,2.32817,2.32817,8000000.0
2009-03-31 19:15:00,2.32842,2.32842,2.32746,2.32746,10000000.0
2009-03-31 19:16:00,2.32712,2.32712,2.32619,2.3262,8000000.0
2009-03-31 19:17:00,2.32584,2.32601,2.32575,2.32589,10000000.0
2009-03-31 19:18:00,2.32515,2.3254,2.32472,2.3254,11000000.0
2009-03-31 19:19:00,2.32543,2.32543,2.32477,2.32477,8000000.0
2009-03-31 19:20:00,2.32477,2.32505,2.32477,2.32489,11000000.0
2009-03-31 19:21:00,2.32457,2.32457,2.32128,2.32128,10000000.0
2009-03-31 19:22:00,2.32068,2.32082,2.32061,2.32082,9000000.0
2009-03-31 19:23:00,2.32084,2.32092,2.32071,2.32092,8000000.0
2009-03-31 19:24:00,2.32103,2.32197,2.32103,2.32154,9000000.0
2009-03-31 19:25:00,2.32189,2.32189,2.32142,2.32142,9000000.0
2009-03-31 19:26:00,2.32174,2.32177,2.32155,2.32177,7000000.0
2009-03-31 19:27:00,2.32183,2.32243,2.32182,2.32243,8000000.0
2009-03-31 19:28:00,2.32262,2.3227,2.32229,2.32229,10000000.0
2009-03-31 19:29:00,2.32204,2.32252,2.32204,2.32252,7000000.0
2009-03-31 19:30:00,2.32277,2.32334,2.32277,2.32334,10000000.0
2009-03-31 19:31:00,2.32346,2.32346,2.32311,2.3233,7000000.0
2009-03-31 19:32:00,2.32363,2.32381,2.32341,2.32349,10000000.0
2009-03-31 19:33:00,2.32312,2.32355,2.32266,2.32266,7000000.0
2009-03-31 19:34:00,2.32213,2.32213,2.32111,2.32184,8000000.0
2009-03-31 19:35:00,2.32203,2.3221,2.32149,2.32149,7000000.0
2009-03-31 19:36:00,2.32088,2.32108,2.32075,2.3208,7000000.0
2009-03-31 19:37:00,2.32111,2.32231,2.32111,2.32231,8000000.0
2009-03-31 19:38:00,2.3225,2.3225,2.32201,2.32201,8000000.0
2009-03-31 19:39:00,2.32192,2.32192,2.32157,2.32175,8000000.0
2009-03-31 19:40:00,2.32216,2.32246,2.32185,2.32244,7000000.0
2009-03-31 19:41:00,2.32272,2.32272,2.32246,2.3227,9000000.0
2009-03-31 19:42:00,2.32348,2.32348,2.32298,2.32298,7000000.0
2009-03-31 19:43:00,2.32289,2.32289,2.32238,2.32251,11000000.0
2009-03-31 19:44:00,2.32207,2.32212,2.32202,2.32208,8000000.0
2009-03-31 19:45:00,2.32261,2.32261,2.32192,2.32192,9000000.0
2009-03-31 19:46:00,2.32206,2.32235,2.32206,2.32233,7000000.0
2009-03-31 19:47:00,2.32265,2.3228,2.32259,2.32268,9000000.0
2009-03-31 19:48:00,2.32288,2.32316,2.32283,2.32308,8000000.0
2009-03-31 19:49:00,2.32263,2.32346,2.32227,2.32346,7000000.0
2009-03-31 19:50:00,2.32405,2.32415,2.32386,2.32398,7000000.0
2009-03-31 19:51:00,2.32401,2.32438,2.32401,2.32438,7000000.0
2009-03-31 19:52:00,2.32481,2.32499,2.32474,2.32474,7000000.0
2009-03-31 19:53:00,2.32505,2.32589,2.32505,2.32589,7000000.0
2009-03-31 19:54:00,2.32582,2.32582,2.32537,2.32545,8000000.0
2009-03-31 19:55:00,2.32528,2.32627,2.32528,2.32627,8000000.0
2009-03-31 19:56:00,2.32651,2.32663,2.32623,2.32657,8000000.0
2009-03-31 19:57:00,2.32652,2.32658,2.3264,2.32658,7000000.0
2009-03-31 19:58:00,2.32686,2.32746,2.32686,2.32699,10000000.0
2009-03-31 19:59:00,2.32642,2.32642,2.32526,2.32554,8000000.0
2009-03-31 20:00:00,2.32488,2.32488,2.32384,2.32384,7000000.0
2009-03-31 20:01:00,2.32436,2.32503,2.32436,2.32476,7000000.0
2009-03-31 20:02:00,2.32482,2.32496,2.32481,2.32484,7000000.0
2009-03-31 20:03:00,2.3248,2.32481,2.32462,2.32462,9000000.0
2009-03-31 20:04:00,2.32448,2.3246,2.32443,2.32447,9000000.0
2009-03-31 20:05:00,2.32449,2.32581,2.32449,2.32581,9000000.0
2009-03-31 20:06:00,2.32609,2.32647,2.32609,2.32646,11000000.0
2009-03-31 20:07:00,2.32615,2.32615,2.32593,2.32593,10000000.0
2009-03-31 20:08:00,2.326,2.326,2.32578,2.32594,8000000.0
2009-03-31 20:09:00,2.32573,2.32576,2.32545,2.32547,7000000.0
2009-03-31 20:10:00,2.32493,2.32499,2.32468,2.32472,8000000.0
2009-03-31 20:11:00,2.32462,2.32462,2.32394,2.32406,8000000.0
2009-03-31 20:12:00,2.32402,2.32402,2.32372,2.3239,7000000.0
2009-03-31 20:13:00,2.32348,2.32348,2.32236,2.32285,10000000.0
2009-03-31 20:14:00,2.32344,2.3245,2.32344,2.3245,6000000.0
2009-03-31 20:15:00,2.32453,2.32471,2.32441,2.32471,7000000.0
2009-03-31 20:16:00,2.32498,2.32498,2.3245,2.3245,7000000.0
2009-03-31 20:17:00,2.32396,2.32435,2.32383,2.32383,11000000.0
2009-03-31 20:18:00,2.32362,2.32363,2.32339,2.32339,9000000.0
2009-03-31 20:19:00,2.32336,2.32401,2.32336,2.32391,8000000.0
2009-03-31 20:20:00,2.32383,2.3239,2.32376,2.32381,7000000.0
2009-03-31 20:21:00,2.32395,2.32422,2.32369,2.32381,11000000.0
2009-03-31 20:22:00,2.32301,2.32352,2.32301,2.32352,7000000.0
2009-03-31 20:23:00,2.3232,2.3232,2.32298,2.32298,7000000.0
2009-03-31 20:24:00,2.32302,2.32312,2.32302,2.32312,8000000.0
2009-03-31 20:25:00,2.32264,2.32311,2.32253,2.32253,11000000.0
2009-03-31 20:26:00,2.32329,2.32345,2.32319,2.32319,8000000.0
2009-03-31 20:27:00,2.32323,2.32323,2.3231,2.32311,5000000.0
2009-03-31 20:28:00,2.32299,2.32309,2.32285,2.32285,7000000.0
2009-03-31 20:29:00,2.32233,2.32233,2.322,2.3221,8000000.0
2009-03-31 20:30:00,2.32252,2.32371,2.32252,2.32367,8000000.0
2009-03-31 20:31:00,2.32461,2.32479,2.32428,2.32429,7000000.0
2009-03-31 20:32:00,2.32489,2.32499,2.32483,2.32499,7000000.0
2009-03-31 20:33:00,2.32451,2.32509,2.32451,2.32509,7000000.0
2009-03-31 20:34:00,2.32514,2.32543,2.32514,2.32543,8000000.0
2009-03-31 20:35:00,2.3256,2.326,2.3256,2.326,9000000.0
2009-03-31 20:36:00,2.3258,2.32622,2.3258,2.32622,7000000.0
2009-03-31 20:37:00,2.32654,2.32723,2.32653,2.3272,11000000.0
2009-03-31 20:38:00,2.32704,2.32753,2.32704,2.32753,10000000.0
2009-03-31 20:39:00,2.3265,2.3265,2.32504,2.32504,9000000.0
2009-03-31 20:40:00,2.32533,2.32578,2.3252,2.32578,8000000.0
2009-03-31 20:41:00,2.32566,2.32566,2.32505,2.32505,8000000.0
2009-03-31 20:42:00,2.32467,2.32467,2.32438,2.32438,11000000.0
2009-03-31 20:43:00,2.32475,2.32497,2.32474,2.32497,8000000.0
2009-03-31 20:44:00,2.325,2.32513,2.32495,2.32505,10000000.0
2009-03-31 20:45:00,2.32494,2.32513,2.32494,2.32513,7000000.0
2009-03-31 20:46:00,2.32544,2.32569,2.32533,2.32569,8000000.0
2009-03-31 20:47:00,2.32537,2.3255,2.32537,2.32541,7000000.0
2009-03-31 20:48:00,2.32555,2.32558,2.32532,2.32546,10000000.0
2009-03-31 20:49:00,2.32598,2.32603,2.32573,2.32573,7000000.0
2009-03-31 20:50:00,2.32569,2.32569,2.32519,2.32538,8000000.0
2009-03-31 20:51:00,2.32567,2.32574,2.32547,2.32572,9000000.0
2009-03-31 20:52:00,2.32589,2.32589,2.32565,2.32573,11000000.0
2009-03-31 20:53:00,2.32578,2.32578,2.32542,2.32542,11000000.0
2009-03-31 20:54:00,2.32575,2.32575,2.32557,2.32564,11000000.0
2009-03-31 20:55:00,2.32559,2.32576,2.3255,2.32574,8000000.0
2009-03-31 20:56:00,2.3257,2.3257,2.32533,2.32536,7000000.0
2009-03-31 20:57:00,2.32479,2.32479,2.32417,2.32445,9000000.0
2009-03-31 20:58:00,2.3243,2.32452,2.32409,2.32452,5000000.0
2009-03-31 20:59:00,2.32537,2.32602,2.32537,2.32602,7000000.0
2009-03-31 21:00:00,2.32641,2.32718,2.32609,2.32718,7000000.0
2009-03-31 21:01:00,2.3269,2.32695,2.3267,2.32686,7000000.0
2009-03-31 21:02:00,2.32685,2.32707,2.32685,2.32687,7000000.0
2009-03-31 21:03:00,2.32675,2.32697,2.32668,2.32668,8000000.0
2009-03-31 21:04:00,2.32646,2.32646,2.32596,2.32596,7000000.0
2009-03-31 21:05:00,2.32631,2.3269,2.32628,2.3269,8000000.0
2009-03-31 21:06:00,2.32693,2.32733,2.32685,2.32733,8000000.0
2009-03-31 21:07:00,2.32734,2.32734,2.32649,2.32695,8000000.0
2009-03-31 21:08:00,2.32706,2.32715,2.32666,2.32688,10000000.0
2009-03-31 21:09:00,2.32693,2.32746,2.32693,2.32746,10000000.0
2009-03-31 21:10:00,2.32749,2.32749,2.32725,2.32735,8000000.0
2009-03-31 21:11:00,2.32733,2.32783,2.32729,2.32776,7000000.0
2009-03-31 21:12:00,2.32781,2.32812,2.32777,2.32812,8000000.0
2009-03-31 21:13:00,2.32785,2.3284,2.32785,2.32812,10000000.0
2009-03-31 21:14:00,2.32796,2.32796,2.32757,2.32765,8000000.0
2009-03-31 21:15:00,2.32752,2.32755,2.32699,2.32699,8000000.0
2009-03-31 21:16:00,2.32694,2.32725,2.32694,2.32718,7000000.0
2009-03-31 21:17:00,2.32742,2.32754,2.32732,2.32732,8000000.0
2009-03-31 21:18:00,2.32682,2.32708,2.32666,2.32708,7000000.0
2009-03-31 21:19:00,2.3272,2.3272,2.32682,2.32712,9000000.0
2009-03-31 21:20:00,2.327,2.32714,2.32698,2.32698,5000000.0
2009-03-31 21:21:00,2.32785,2.32831,2.32785,2.32799,10000000.0
2009-03-31 21:22:00,2.32787,2.32787,2.32731,2.32731,10000000.0
2009-03-31 21:23:00,2.3273,2.32735,2.32719,2.32733,7000000.0
2009-03-31 21:24:00,2.32715,2.32736,2.32714,2.32714,8000000.0
2009-03-31 21:25:00,2.3274,2.3274,2.32717,2.32734,7000000.0
2009-03-31 21:26:00,2.3273,2.3273,2.32623,2.32623,7000000.0
2009-03-31 21:27:00,2.32614,2.32655,2.32614,2.32655,7000000.0
2009-03-31 21:28:00,2.32627,2.32627,2.32554,2.32591,7000000.0
2009-03-31 21:29:00,2.32593,2.32601,2.32591,2.32593,8000000.0
2009-03-31 21:30:00,2.32529,2.32529,2.323,2.323,8000000.0
2009-03-31 21:31:00,2.32353,2.32515,2.32353,2.32515,8000000.0
2009-03-31 21:32:00,2.32834,2.32834,2.32679,2.32679,7000000.0
2009-03-31 21:33:00,2.32636,2.32636,2.32543,2.32556,11000000.0
2009-03-31 21:34:00,2.32588,2.32588,2.3252,2.32525,11000000.0
2009-03-31 21:35:00,2.32485,2.32514,2.32482,2.32514,11000000.0
2009-03-31 21:36:00,2.32564,2.32621,2.32564,2.32621,8000000.0
2009-03-31 21:37:00,2.32629,2.32629,2.32568,2.32628,8000000.0
2009-03-31 21:38:00,2.32664,2.32777,2.32664,2.32717,8000000.0
2009-03-31 21:39:00,2.32653,2.32687,2.32596,2.32596,9000000.0
2009-03-31 21:40:00,2.32579,2.32584,2.3257,2.3257,7000000.0
2009-03-31 21:41:00,2.3259,2.3259,2.32522,2.32522,9000000.0
2009-03-31 21:42:00,2.32514,2.32542,2.32514,2.3254,7000000.0
2009-03-31 21:43:00,2.32537,2.32551,2.32521,2.32551,11000000.0
2009-03-31 21:44:00,2.32566,2.3257,2.32541,2.32548,8000000.0
2009-03-31 21:45:00,2.325,2.32529,2.32471,2.32521,10000000.0
2009-03-31 21:46:00,2.32593,2.32686,2.32593,2.32686,8000000.0
2009-03-31 21:47:00,2.32706,2.32725,2.327,2.32725,8000000.0
2009-03-31 21:48:00,2.32772,2.32788,2.32737,2.32737,8000000.0
2009-03-31 21:49:00,2.32726,2.32726,2.32695,2.32697,8000000.0
2009-03-31 21:50:00,2.32719,2.32738,2.32719,2.32727,8000000.0
2009-03-31 21:51:00,2.32703,2.32703,2.32676,2.32676,7000000.0
2009-03-31 21:52:00,2.32669,2.32713,2.32669,2.32713,7000000.0
2009-03-31 21:53:00,2.32747,2.32769,2.32728,2.32743,7000000.0
2009-03-31 21:54:00,2.32741,2.32741,2.32692,2.32692,7000000.0
2009-03-31 21:55:00,2.3268,2.3268,2.32644,2.32644,7000000.0
2009-03-31 21:56:00,2.32602,2.3261,2.32592,2.32601,8000000.0
2009-03-31 21:57:00,2.32607,2.32647,2.32607,2.32647,7000000.0
2009-03-31 21:58:00,2.32659,2.32713,2.32659,2.32687,7000000.0
2009-03-31 21:59:00,2.32713,2.32771,2.32712,2.32712,8000000.0
2009-03-31 22:00:00,2.32688,2.32702,2.32649,2.32649,10000000.0
2009-03-31 22:01:00,2.32632,2.32789,2.32632,2.32789,9000000.0
2009-03-31 22:02:00,2.32909,2.32991,2.32909,2.32973,8000000.0
2009-03-31 22:03:00,2.32936,2.33055,2.32936,2.33055,11000000.0
2009-03-31 22:04:00,2.33127,2.33201,2.33126,2.33195,7000000.0
2009-03-31 22:05:00,2.33138,2.33308,2.33128,2.33308,10000000.0
2009-03-31 22:06:00,2.33318,2.33362,2.33318,2.33362,7000000.0
2009-03-31 22:07:00,2.3361,2.33633,2.33552,2.33633,8000000.0
2009-03-31 22:08:00,2.33692,2.33838,2.33692,2.33838,8000000.0
2009-03-31 22:09:00,2.33908,2.34409,2.33908,2.34409,9000000.0
2009-03-31 22:10:00,2.34592,2.3461,2.34516,2.34516,8000000.0
2009-03-31 22:11:00,2.34492,2.34554,2.34492,2.34534,9000000.0
2009-03-31 22:12:00,2.34401,2.34657,2.34401,2.34657,8000000.0
2009-03-31 22:13:00,2.34937,2.35069,2.34937,2.35037,7000000.0
2009-03-31 22:14:00,2.35002,2.35029,2.34992,2.35029,11000000.0
2009-03-31 22:15:00,2.35038,2.35215,2.34988,2.35186,8000000.0
2009-03-31 22:16:00,2.35269,2.35938,2.35269,2.35938,9000000.0
2009-03-31 22:17:00,2.36221,2.36221,2.36065,2.36065,7000000.0
2009-03-31 22:18:00,2.35868,2.35868,2.35717,2.35736,8000000.0
2009-03-31 22:19:00,2.35693,2.35693,2.35317,2.35317,7000000.0
2009-03-31 22:20:00,2.35484,2.35527,2.35293,2.35293,7000000.0
2009-03-31 22:21:00,2.3526,2.3532,2.3526,2.35295,9000000.0
2009-03-31 22:22:00,2.35321,2.3542,2.35299,2.3542,7000000.0
2009-03-31 22:23:00,2.3561,2.35611,2.35594,2.35611,5000000.0
2009-03-31 22:24:00,2.35581,2.35619,2.35581,2.35619,7000000.0
2009-03-31 22:25:00,2.35629,2.35654,2.35625,2.35647,8000000.0
2009-03-31 22:26:00,2.3557,2.35787,2.35565,2.35787,9000000.0
2009-03-31 22:27:00,2.35877,2.36027,2.35877,2.36027,8000000.0
2009-03-31 22:28:00,2.36013,2.36013,2.35975,2.35975,8000000.0
2009-03-31 22:29:00,2.3597,2.3633,2.3597,2.3633,10000000.0
2009-03-31 22:30:00,2.36558,2.37056,2.36558,2.37056,7000000.0
2009-03-31 22:31:00,2.37027,2.37027,2.36936,2.36936,9000000.0
2009-03-31 22:32:00,2.36829,2.36829,2.36676,2.36676,8000000.0
2009-03-31 22:33:00,2.36628,2.36907,2.36628,2.36907,7000000.0
2009-03-31 22:34:00,2.36996,2.37054,2.36941,2.36949,7000000.0
2009-03-31 22:35:00,2.36948,2.36948,2.36727,2.36727,8000000.0
2009-03-31 22:36:00,2.36743,2.36905,2.36743,2.36828,10000000.0
2009-03-31 22:37:00,2.36866,2.37044,2.36866,2.3694,7000000.0
2009-03-31 22:38:00,2.36828,2.36828,2.36583,2.36583,8000000.0
2009-03-31 22:39:00,2.36572,2.36572,2.36524,2.36524,9000000.0
2009-03-31 22:40:00,2.36519,2.36519,2.36474,2.36487,7000000.0
2009-03-31 22:41:00,2.36439,2.36447,2.36375,2.36375,8000000.0
2009-03-31 22:42:00,2.36338,2.36338,2.36282,2.36282,7000000.0
2009-03-31 22:43:00,2.36219,2.36219,2.36093,2.36093,7000000.0
2009-03-31 22:44:00,2.36011,2.36176,2.36011,2.36176,7000000.0
2009-03-31 22:45:00,2.36212,2.36254,2.36212,2.36254,7000000.0
2009-03-31 22:46:00,2.36262,2.36297,2.36262,2.36274,8000000.0
2009-03-31 22:47:00,2.36162,2.36162,2.36114,2.36141,11000000.0
2009-03-31 22:48:00,2.36191,2.36374,2.36191,2.36374,8000000.0
2009-03-31 22:49:00,2.36443,2.36657,2.36443,2.36657,7000000.0
2009-03-31 22:50:00,2.36642,2.36642,2.36541,2.36545,7000000.0
2009-03-31 22:51:00,2.36591,2.3661,2.36586,2.36604,10000000.0
2009-03-31 22:52:00,2.36606,2.36619,2.36598,2.36616,8000000.0
2009-03-31 22:53:00,2.36604,2.36762,2.36604,2.36762,7000000.0
2009-03-31 22:54:00,2.36834,2.36835,2.36798,2.36798,7000000.0
2009-03-31 22:55:00,2.36779,2.36779,2.36712,2.36712,7000000.0
2009-03-31 22:56:00,2.36735,2.36789,2.36735,2.36789,7000000.0
2009-03-31 22:57:00,2.36808,2.3686,2.36808,2.3686,7000000.0
2009-03-31 22:58:00,2.36842,2.36842,2.36754,2.36777,9000000.0
2009-03-31 22:59:00,2.36716,2.36726,2.36701,2.36701,7000000.0
2009-03-31 23:00:00,2.36654,2.36691,2.36654,2.36689,8000000.0
2009-03-31 23:01:00,2.36672,2.36672,2.36648,2.36666,8000000.0
2009-03-31 23:02:00,2.36658,2.36658,2.36464,2.36464,8000000.0
2009-03-31 23:03:00,2.36498,2.36498,2.36449,2.36449,6000000.0
2009-03-31 23:04:00,2.36502,2.36523,2.36502,2.36506,8000000.0
2009-03-31 23:05:00,2.36512,2.36563,2.36512,2.3655,8000000.0
2009-03-31 23:06:00,2.36464,2.36491,2.36464,2.36471,9000000.0
2009-03-31 23:07:00,2.36448,2.36448,2.36321,2.36352,10000000.0
2009-03-31 23:08:00,2.36369,2.36399,2.36369,2.36392,7000000.0
2009-03-31 23:09:00,2.36398,2.36398,2.3638,2.36387,9000000.0
2009-03-31 23:10:00,2.36387,2.36421,2.36376,2.36421,11000000.0
2009-03-31 23:11:00,2.36403,2.36419,2.36392,2.36392,7000000.0
2009-03-31 23:12:00,2.36376,2.3639,2.36362,2.36362,7000000.0
2009-03-31 23:13:00,2.36345,2.36347,2.3632,2.36347,7000000.0
2009-03-31 23:14:00,2.36305,2.36305,2.36269,2.36269,11000000.0
2009-03-31 23:15:00,2.36255,2.36286,2.36255,2.36273,9000000.0
2009-03-31 23:16:00,2.36307,2.36307,2.3625,2.36264,11000000.0
2009-03-31 23:17:00,2.36262,2.36271,2.36254,2.36261,7000000.0
2009-03-31 23:18:00,2.36275,2.36286,2.36272,2.3628,8000000.0
2009-03-31 23:19:00,2.36267,2.36308,2.36267,2.36308,7000000.0
2009-03-31 23:20:00,2.36309,2.36309,2.36279,2.36279,9000000.0
2009-03-31 23:21:00,2.36225,2.36225,2.36204,2.3621,9000000.0
2009-03-31 23:22:00,2.36198,2.36201,2.36182,2.36182,5000000.0
2009-03-31 23:23:00,2.36173,2.36177,2.36172,2.36173,8000000.0
2009-03-31 23:24:00,2.36179,2.36194,2.36172,2.36172,7000000.0
2009-03-31 23:25:00,2.36173,2.36183,2.36172,2.36179,7000000.0
2009-03-31 23:26:00,2.36125,2.3614,2.36125,2.36127,8000000.0
2009-03-31 23:27:00,2.36101,2.36101,2.36052,2.36077,8000000.0
2009-03-31 23:28:00,2.36101,2.36113,2.36095,2.36095,10000000.0
2009-03-31 23:29:00,2.36105,2.36105,2.36065,2.3607,9000000.0
2009-03-31 23:30:00,2.36039,2.36042,2.35936,2.35936,8000000.0
2009-03-31 23:31:00,2.35908,2.35946,2.35908,2.35932,7000000.0
2009-03-31 23:32:00,2.3598,2.36002,2.35892,2.35892,8000000.0
2009-03-31 23:33:00,2.35877,2.3588,2.35869,2.35877,7000000.0
2009-03-31 23:34:00,2.35853,2.35853,2.35647,2.35647,11000000.0
2009-03-31 23:35:00,2.35772,2.35784,2.35772,2.35784,9000000.0
2009-03-31 23:36:00,2.35803,2.35814,2.35756,2.35814,7000000.0
2009-03-31 23:37:00,2.3577,2.35784,2.3577,2.35784,5000000.0
2009-03-31 23:38:00,2.35779,2.35803,2.35779,2.35787,8000000.0
2009-03-31 23:39:00,2.35764,2.35764,2.35612,2.35612,10000000.0
2009-03-31 23:40:00,2.35656,2.35769,2.35646,2.35769,7000000.0
2009-03-31 23:41:00,2.35853,2.35978,2.35853,2.35978,11000000.0
2009-03-31 23:42:00,2.36103,2.36111,2.36094,2.36096,8000000.0
2009-03-31 23:43:00,2.36084,2.36093,2.36058,2.36058,7000000.0
2009-03-31 23:44:00,2.36067,2.3611,2.36067,2.3611,7000000.0
2009-03-31 23:45:00,2.361,2.36114,2.361,2.36105,7000000.0
2009-03-31 23:46:00,2.36128,2.36144,2.36128,2.36138,8000000.0
2009-03-31 23:47:00,2.3617,2.36363,2.3617,2.36363,8000000.0
2009-03-31 23:48:00,2.36392,2.36398,2.36351,2.36351,7000000.0
2009-03-31 23:49:00,2.36313,2.36341,2.36306,2.36334,10000000.0
2009-03-31 23:50:00,2.36336,2.36343,2.36323,2.3634,8000000.0
2009-03-31 23:51:00,2.36398,2.3654,2.36398,2.36538,7000000.0
2009-03-31 23:52:00,2.36523,2.36523,2.36405,2.36405,11000000.0
2009-03-31 23:53:00,2.36423,2.36462,2.36423,2.36462,8000000.0
2009-03-31 23:54:00,2.36291,2.36547,2.36291,2.36417,9000000.0
2009-03-31 23:55:00,2.36376,2.36472,2.36368,2.36467,10000000.0
2009-03-31 23:56:00,2.36522,2.36728,2.36522,2.36728,8000000.0
2009-03-31 23:57:00,2.36728,2.36815,2.36728,2.36815,8000000.0
2009-03-31 23:58:00,2.36907,2.36909,2.36857,2.36857,7000000.0
2009-03-31 23:59:00,2.36837,2.36837,2.36756,2.36756,9000000.0
2009-04-01 00:00:00,2.36639,2.36639,2.36559,2.36559,7000000.0
2009-04-01 00:01:00,2.3656,2.36651,2.36544,2.36651,8000000.0
2009-04-01 00:02:00,2.36702,2.36702,2.36576,2.36576,8000000.0
2009-04-01 00:03:00,2.36547,2.36636,2.36499,2.36631,10000000.0
2009-04-01 00:04:00,2.36685,2.36717,2.36675,2.36717,7000000.0
2009-04-01 00:05:00,2.36656,2.36659,2.36561,2.36577,11000000.0
2009-04-01 00:06:00,2.36551,2.36569,2.36551,2.36555,10000000.0
2009-04-01 00:07:00,2.36564,2.36589,2.36561,2.36561,8000000.0
2009-04-01 00:08:00,2.36617,2.36687,2.36617,2.36676,6000000.0
2009-04-01 00:09:00,2.36645,2.36645,2.36579,2.36583,7000000.0
2009-04-01 00:10:00,2.36585,2.36585,2.36513,2.36513,8000000.0
2009-04-01 00:11:00,2.36486,2.36654,2.36486,2.36654,11000000.0
2009-04-01 00:12:00,2.36613,2.36622,2.36588,2.36588,7000000.0
2009-04-01 00:13:00,2.36523,2.36538,2.36513,2.36538,8000000.0
2009-04-01 00:14:00,2.3654,2.36566,2.36525,2.36566,8000000.0
2009-04-01 00:15:00,2.36573,2.36592,2.36573,2.3659,8000000.0
2009-04-01 00:16:00,2.36652,2.36652,2.36518,2.36562,7000000.0
2009-04-01 00:17:00,2.3658,2.36588,2.36577,2.36577,5000000.0
2009-04-01 00:18:00,2.36582,2.36582,2.36563,2.36572,10000000.0
2009-04-01 00:19:00,2.36586,2.36669,2.36583,2.36669,11000000.0
2009-04-01 00:20:00,2.36635,2.36635,2.3651,2.3651,8000000.0
2009-04-01 00:21:00,2.36441,2.36602,2.36441,2.36567,7000000.0
2009-04-01 00:22:00,2.36571,2.367,2.36571,2.36657,9000000.0
2009-04-01 00:23:00,2.36681,2.36681,2.36645,2.36656,8000000.0
2009-04-01 00:24:00,2.36612,2.36612,2.36595,2.36611,10000000.0
2009-04-01 00:25:00,2.366,2.366,2.36533,2.36533,9000000.0
2009-04-01 00:26:00,2.3653,2.36545,2.36524,2.3653,7000000.0
2009-04-01 00:27:00,2.36519,2.36536,2.36519,2.36535,9000000.0
2009-04-01 00:28:00,2.36551,2.3656,2.3655,2.3655,9000000.0
2009-04-01 00:29:00,2.36556,2.36583,2.36556,2.36568,8000000.0
2009-04-01 00:30:00,2.36496,2.36496,2.36374,2.36374,11000000.0
2009-04-01 00:31:00,2.36374,2.36426,2.36361,2.36426,8000000.0
2009-04-01 00:32:00,2.3645,2.36462,2.36434,2.36442,8000000.0
2009-04-01 00:33:00,2.36414,2.36428,2.36405,2.36424,7000000.0
2009-04-01 00:34:00,2.36429,2.36429,2.36366,2.36366,8000000.0
2009-04-01 00:35:00,2.36376,2.36418,2.3637,2.36418,10000000.0
2009-04-01 00:36:00,2.36464,2.36464,2.36341,2.36347,7000000.0
2009-04-01 00:37:00,2.36337,2.36418,2.36337,2.36418,8000000.0
2009-04-01 00:38:00,2.36439,2.36451,2.36408,2.36408,7000000.0
2009-04-01 00:39:00,2.36394,2.36394,2.3637,2.36392,10000000.0
2009-04-01 00:40:00,2.36432,2.36447,2.36429,2.36447,7000000.0
2009-04-01 00:41:00,2.36438,2.36442,2.3641,2.3641,10000000.0
2009-04-01 00:42:00,2.36352,2.36517,2.36352,2.36517,11000000.0
2009-04-01 00:43:00,2.36482,2.36485,2.36439,2.36439,8000000.0
2009-04-01 00:44:00,2.36459,2.36481,2.36459,2.36481,7000000.0
2009-04-01 00:45:00,2.36478,2.36554,2.36478,2.36554,8000000.0
2009-04-01 00:46:00,2.36461,2.36474,2.36445,2.36445,11000000.0
2009-04-01 00:47:00,2.36417,2.36453,2.36401,2.36445,7000000.0
2009-04-01 00:48:00,2.36445,2.3647,2.36427,2.3647,10000000.0
2009-04-01 00:49:00,2.36489,2.36505,2.36485,2.36505,10000000.0
2009-04-01 00:50:00,2.36507,2.36508,2.36491,2.36508,8000000.0
2009-04-01 00:51:00,2.36491,2.36491,2.36428,2.36428,7000000.0
2009-04-01 00:52:00,2.36429,2.3643,2.36393,2.36393,8000000.0
2009-04-01 00:53:00,2.36416,2.36416,2.3638,2.3638,10000000.0
2009-04-01 00:54:00,2.36362,2.36397,2.36339,2.36339,8000000.0
2009-04-01 00:55:00,2.36327,2.36339,2.3632,2.3632,7000000.0
2009-04-01 00:56:00,2.36312,2.36319,2.36302,2.36302,7000000.0
2009-04-01 00:57:00,2.36302,2.36391,2.36302,2.36383,10000000.0
2009-04-01 00:58:00,2.36412,2.36467,2.36412,2.36467,8000000.0
2009-04-01 00:59:00,2.36467,2.36467,2.36428,2.36428,7000000.0
2009-04-01 01:00:00,2.36449,2.36468,2.36423,2.36468,9000000.0
2009-04-01 01:01:00,2.36536,2.36562,2.36536,2.36546,7000000.0
2009-04-01 01:02:00,2.36532,2.36544,2.36492,2.36544,8000000.0
2009-04-01 01:03:00,2.36586,2.36605,2.36582,2.36605,10000000.0
2009-04-01 01:04:00,2.36587,2.36599,2.36574,2.36599,8000000.0
2009-04-01 01:05:00,2.36627,2.36655,2.36598,2.36598,7000000.0
2009-04-01 01:06:00,2.36635,2.36729,2.36635,2.36729,8000000.0
2009-04-01 01:07:00,2.36818,2.36871,2.36809,2.36865,7000000.0
2009-04-01 01:08:00,2.36883,2.36904,2.36883,2.36902,8000000.0
2009-04-01 01:09:00,2.36847,2.36847,2.36815,2.36842,7000000.0
2009-04-01 01:10:00,2.36901,2.36901,2.36787,2.36787,11000000.0
2009-04-01 01:11:00,2.36775,2.36775,2.36738,2.36765,11000000.0
2009-04-01 01:12:00,2.36781,2.3681,2.36756,2.36756,11000000.0
2009-04-01 01:13:00,2.36778,2.36778,2.36739,2.36739,7000000.0
2009-04-01 01:14:00,2.36726,2.3673,2.36641,2.36641,8000000.0
2009-04-01 01:15:00,2.3663,2.36658,2.3663,2.3663,7000000.0
2009-04-01 01:16:00,2.36634,2.36634,2.36614,2.36622,9000000.0
2009-04-01 01:17:00,2.36631,2.36633,2.36623,2.36623,8000000.0
2009-04-01 01:18:00,2.36628,2.36708,2.36628,2.36708,8000000.0
2009-04-01 01:19:00,2.36735,2.36782,2.36735,2.36777,7000000.0
2009-04-01 01:20:00,2.36763,2.3677,2.36762,2.36762,8000000.0
2009-04-01 01:21:00,2.3673,2.36799,2.3673,2.36799,7000000.0
2009-04-01 01:22:00,2.36806,2.36828,2.36801,2.36801,7000000.0
2009-04-01 01:23:00,2.36809,2.36847,2.36796,2.36796,7000000.0
2009-04-01 01:24:00,2.36783,2.36789,2.36761,2.36761,11000000.0
2009-04-01 01:25:00,2.36787,2.36815,2.36787,2.36814,7000000.0
2009-04-01 01:26:00,2.36829,2.36875,2.36829,2.36853,8000000.0
2009-04-01 01:27:00,2.3687,2.3687,2.36847,2.36848,7000000.0
2009-04-01 01:28:00,2.3687,2.36882,2.36865,2.36882,8000000.0
2009-04-01 01:29:00,2.36886,2.36939,2.36886,2.36928,10000000.0
2009-04-01 01:30:00,2.3694,2.36943,2.36904,2.36904,7000000.0
2009-04-01 01:31:00,2.3691,2.36922,2.36906,2.36922,6000000.0
2009-04-01 01:32:00,2.3691,2.36919,2.36904,2.36918,9000000.0
2009-04-01 01:33:00,2.36925,2.36937,2.36925,2.36934,7000000.0
2009-04-01 01:34:00,2.36944,2.36944,2.36831,2.36943,11000000.0
2009-04-01 01:35:00,2.36918,2.36922,2.36901,2.36911,8000000.0
2009-04-01 01:36:00,2.36864,2.36888,2.36854,2.36887,10000000.0
2009-04-01 01:37:00,2.36879,2.36879,2.36852,2.36852,8000000.0
2009-04-01 01:38:00,2.36862,2.36913,2.36862,2.36913,7000000.0
2009-04-01 01:39:00,2.36945,2.37042,2.36945,2.37041,9000000.0
2009-04-01 01:40:00,2.37054,2.3706,2.37024,2.37039,11000000.0
2009-04-01 01:41:00,2.36984,2.36984,2.3692,2.3692,8000000.0
2009-04-01 01:42:00,2.36908,2.36908,2.36894,2.36906,9000000.0
2009-04-01 01:43:00,2.36917,2.36935,2.36917,2.36931,9000000.0
2009-04-01 01:44:00,2.36965,2.36979,2.36965,2.36969,8000000.0
2009-04-01 01:45:00,2.36992,2.36994,2.3697,2.3697,7000000.0
2009-04-01 01:46:00,2.36961,2.37004,2.36961,2.37004,7000000.0
2009-04-01 01:47:00,2.3702,2.37036,2.37012,2.37012,7000000.0
2009-04-01 01:48:00,2.37002,2.3705,2.37002,2.37023,8000000.0
2009-04-01 01:49:00,2.37002,2.37005,2.36961,2.36961,8000000.0
2009-04-01 01:50:00,2.36956,2.36972,2.36947,2.36947,7000000.0
2009-04-01 01:51:00,2.36975,2.37007,2.36972,2.36994,10000000.0
2009-04-01 01:52:00,2.36963,2.36966,2.36949,2.36958,8000000.0
2009-04-01 01:53:00,2.36978,2.37007,2.36978,2.37007,8000000.0
2009-04-01 01:54:00,2.36984,2.37005,2.36971,2.36976,10000000.0
2009-04-01 01:55:00,2.36878,2.36878,2.36642,2.3665,9000000.0
2009-04-01 01:56:00,2.36629,2.36637,2.36446,2.36625,10000000.0
2009-04-01 01:57:00,2.36635,2.36671,2.36635,2.36649,9000000.0
2009-04-01 01:58:00,2.36563,2.36563,2.36365,2.36365,8000000.0
2009-04-01 01:59:00,2.36402,2.36451,2.36402,2.36451,7000000.0
2009-04-01 02:00:00,2.36561,2.36641,2.36532,2.36641,11000000.0
2009-04-01 02:01:00,2.36769,2.37081,2.36769,2.37081,10000000.0
2009-04-01 02:02:00,2.37101,2.37101,2.37021,2.37021,13000000.0
2009-04-01 02:03:00,2.36918,2.36918,2.36766,2.36815,17000000.0
2009-04-01 02:04:00,2.36987,2.37211,2.36911,2.37211,12000000.0
2009-04-01 02:05:00,2.37267,2.37309,2.3718,2.3718,9000000.0
2009-04-01 02:06:00,2.37169,2.37169,2.36788,2.36788,7000000.0
2009-04-01 02:07:00,2.36791,2.36791,2.36595,2.36713,13000000.0
2009-04-01 02:08:00,2.36743,2.36743,2.365,2.3659,16000000.0
2009-04-01 02:09:00,2.36524,2.36524,2.3647,2.36482,10000000.0
2009-04-01 02:10:00,2.36455,2.36531,2.36348,2.36481,8000000.0
2009-04-01 02:11:00,2.36469,2.36527,2.36469,2.365,7000000.0
2009-04-01 02:12:00,2.36446,2.3656,2.36446,2.36549,14000000.0
2009-04-01 02:13:00,2.36855,2.36984,2.36855,2.36873,7000000.0
2009-04-01 02:14:00,2.36982,2.37052,2.36982,2.37052,7000000.0
2009-04-01 02:15:00,2.37076,2.37076,2.36803,2.36803,7000000.0
2009-04-01 02:16:00,2.36866,2.3723,2.36866,2.3723,8000000.0
2009-04-01 02:17:00,2.3728,2.3728,2.372,2.372,7000000.0
2009-04-01 02:18:00,2.37193,2.37216,2.37134,2.37158,11000000.0
2009-04-01 02:19:00,2.37111,2.3734,2.37102,2.3734,7000000.0
2009-04-01 02:20:00,2.37433,2.37452,2.37311,2.37311,12000000.0
2009-04-01 02:21:00,2.37277,2.37334,2.37243,2.37243,12000000.0
2009-04-01 02:22:00,2.372,2.37375,2.372,2.37375,7000000.0
2009-04-01 02:23:00,2.37449,2.37505,2.37449,2.3748,9000000.0
2009-04-01 02:24:00,2.37537,2.37601,2.37499,2.37499,8000000.0
2009-04-01 02:25:00,2.37407,2.37431,2.37403,2.37412,16000000.0
2009-04-01 02:26:00,2.37378,2.37494,2.37321,2.37458,20000000.0
2009-04-01 02:27:00,2.37498,2.37513,2.37447,2.37513,18000000.0
2009-04-01 02:28:00,2.37519,2.37532,2.37519,2.37532,10000000.0
2009-04-01 02:29:00,2.37487,2.37487,2.37037,2.37037,10000000.0
2009-04-01 02:30:00,2.37041,2.37436,2.37041,2.37436,10000000.0
2009-04-01 02:31:00,2.37428,2.37428,2.37329,2.37329,9000000.0
2009-04-01 02:32:00,2.37309,2.37333,2.37282,2.37285,15000000.0
2009-04-01 02:33:00,2.37235,2.37235,2.37173,2.37199,14000000.0
2009-04-01 02:34:00,2.37221,2.3726,2.37206,2.3726,9000000.0
2009-04-01 02:35:00,2.373,2.37398,2.373,2.37395,7000000.0
2009-04-01 02:36:00,2.37366,2.3739,2.3735,2.37371,11000000.0
2009-04-01 02:37:00,2.37343,2.37399,2.37329,2.37398,7000000.0
2009-04-01 02:38:00,2.37464,2.37464,2.37341,2.37341,7000000.0
2009-04-01 02:39:00,2.37374,2.37428,2.37374,2.37428,13000000.0
2009-04-01 02:40:00,2.37424,2.37424,2.37289,2.37289,11000000.0
2009-04-01 02:41:00,2.37288,2.37305,2.37275,2.37305,8000000.0
2009-04-01 02:42:00,2.37342,2.37483,2.37342,2.3748,10000000.0
2009-04-01 02:43:00,2.37437,2.37437,2.37375,2.37375,8000000.0
2009-04-01 02:44:00,2.37346,2.37346,2.37156,2.37156,10000000.0
2009-04-01 02:45:00,2.37116,2.37181,2.37063,2.37063,10000000.0
2009-04-01 02:46:00,2.3702,2.37113,2.3702,2.37113,10000000.0
2009-04-01 02:47:00,2.37129,2.37147,2.37116,2.37147,8000000.0
2009-04-01 02:48:00,2.37136,2.37136,2.37007,2.37007,11000000.0
2009-04-01 02:49:00,2.37022,2.37033,2.37002,2.37021,10000000.0
2009-04-01 02:50:00,2.36949,2.36949,2.36893,2.36911,5000000.0
2009-04-01 02:51:00,2.36915,2.36915,2.36883,2.36883,5000000.0
2009-04-01 02:52:00,2.36848,2.36848,2.36723,2.36727,8000000.0
2009-04-01 02:53:00,2.36705,2.36763,2.36694,2.36763,8000000.0
2009-04-01 02:54:00,2.36759,2.36857,2.36739,2.36853,7000000.0
2009-04-01 02:55:00,2.36911,2.36919,2.36868,2.36868,8000000.0
2009-04-01 02:56:00,2.36869,2.36879,2.36801,2.36806,7000000.0
2009-04-01 02:57:00,2.36787,2.3682,2.36764,2.36777,8000000.0
2009-04-01 02:58:00,2.36838,2.36947,2.36835,2.36918,12000000.0
2009-04-01 02:59:00,2.36848,2.36848,2.36799,2.36805,19000000.0
2009-04-01 03:00:00,2.36828,2.37017,2.36828,2.37017,7000000.0
2009-04-01 03:01:00,2.37065,2.37065,2.36987,2.36987,10000000.0
2009-04-01 03:02:00,2.36914,2.36994,2.36897,2.36994,7000000.0
2009-04-01 03:03:00,2.36915,2.36952,2.36915,2.36916,11000000.0
2009-04-01 03:04:00,2.3689,2.36945,2.3689,2.36925,7000000.0
2009-04-01 03:05:00,2.36874,2.36925,2.36861,2.36861,10000000.0
2009-04-01 03:06:00,2.3683,2.36866,2.36799,2.36799,11000000.0
2009-04-01 03:07:00,2.36787,2.36843,2.36787,2.36812,7000000.0
2009-04-01 03:08:00,2.36866,2.36866,2.36798,2.36847,8000000.0
2009-04-01 03:09:00,2.36747,2.36747,2.36716,2.36716,10000000.0
2009-04-01 03:10:00,2.36638,2.36638,2.36587,2.36633,10000000.0
2009-04-01 03:11:00,2.3666,2.36676,2.36629,2.36629,8000000.0
2009-04-01 03:12:00,2.3663,2.36862,2.36612,2.36862,7000000.0
2009-04-01 03:13:00,2.36956,2.37051,2.36939,2.37051,10000000.0
2009-04-01 03:14:00,2.36999,2.36999,2.36902,2.36938,16000000.0
2009-04-01 03:15:00,2.36929,2.36929,2.36803,2.36838,11000000.0
2009-04-01 03:16:00,2.36924,2.36924,2.36859,2.36859,5000000.0
2009-04-01 03:17:00,2.36824,2.36824,2.36696,2.36703,8000000.0
2009-04-01 03:18:00,2.36734,2.36803,2.36644,2.36644,6000000.0
2009-04-01 03:19:00,2.36491,2.36516,2.36444,2.36444,7000000.0
2009-04-01 03:20:00,2.36555,2.3659,2.36555,2.36581,7000000.0
2009-04-01 03:21:00,2.36548,2.36548,2.36481,2.36481,7000000.0
2009-04-01 03:22:00,2.36482,2.36593,2.36328,2.36497,8000000.0
2009-04-01 03:23:00,2.36556,2.36615,2.36472,2.36472,9000000.0
2009-04-01 03:24:00,2.36412,2.36412,2.36299,2.36299,7000000.0
2009-04-01 03:25:00,2.36327,2.36403,2.36189,2.36189,23000000.0
2009-04-01 03:26:00,2.36203,2.36212,2.36152,2.36212,9000000.0
2009-04-01 03:27:00,2.36259,2.36431,2.36259,2.36431,7000000.0
2009-04-01 03:28:00,2.3636,2.3636,2.36328,2.36338,7000000.0
2009-04-01 03:29:00,2.36357,2.36359,2.3632,2.36325,8000000.0
2009-04-01 03:30:00,2.36317,2.36387,2.36317,2.36338,10000000.0
2009-04-01 03:31:00,2.36315,2.36315,2.3631,2.36315,5000000.0
2009-04-01 03:32:00,2.36319,2.3633,2.36316,2.36316,10000000.0
2009-04-01 03:33:00,2.36345,2.36453,2.3632,2.36453,7000000.0
2009-04-01 03:34:00,2.36568,2.36574,2.36564,2.36571,11000000.0
2009-04-01 03:35:00,2.36554,2.36554,2.36539,2.36552,8000000.0
2009-04-01 03:36:00,2.36536,2.36555,2.36497,2.36516,8000000.0
2009-04-01 03:37:00,2.36431,2.36705,2.36431,2.36705,8000000.0
2009-04-01 03:38:00,2.36816,2.36816,2.36558,2.36573,8000000.0
2009-04-01 03:39:00,2.36597,2.36624,2.36596,2.36622,10000000.0
2009-04-01 03:40:00,2.36666,2.3668,2.36656,2.36677,10000000.0
2009-04-01 03:41:00,2.36728,2.36782,2.36728,2.36782,8000000.0
2009-04-01 03:42:00,2.36829,2.36848,2.36815,2.36818,7000000.0
2009-04-01 03:43:00,2.36801,2.36813,2.36755,2.36755,9000000.0
2009-04-01 03:44:00,2.36761,2.36761,2.36626,2.36626,9000000.0
2009-04-01 03:45:00,2.36627,2.36651,2.36622,2.36638,7000000.0
2009-04-01 03:46:00,2.36659,2.36701,2.36659,2.36701,8000000.0
2009-04-01 03:47:00,2.36744,2.36776,2.36738,2.3677,9000000.0
2009-04-01 03:48:00,2.36747,2.36753,2.36728,2.36732,10000000.0
2009-04-01 03:49:00,2.3668,2.36688,2.36531,2.36531,23000000.0
2009-04-01 03:50:00,2.36554,2.36581,2.36551,2.36578,7000000.0
2009-04-01 03:51:00,2.36563,2.36586,2.36556,2.36556,8000000.0
2009-04-01 03:52:00,2.36581,2.36611,2.36529,2.36529,9000000.0
2009-04-01 03:53:00,2.36522,2.36592,2.36522,2.36592,8000000.0
2009-04-01 03:54:00,2.36628,2.36667,2.36622,2.36667,9000000.0
2009-04-01 03:55:00,2.36649,2.36707,2.36649,2.36707,10000000.0
2009-04-01 03:56:00,2.3669,2.36691,2.36635,2.36635,12000000.0
2009-04-01 03:57:00,2.36669,2.36669,2.36567,2.36567,9000000.0
2009-04-01 03:58:00,2.36521,2.36634,2.36509,2.36634,8000000.0
2009-04-01 03:59:00,2.36662,2.36685,2.36662,2.36664,7000000.0
2009-04-01 04:00:00,2.3665,2.36666,2.36627,2.36666,18000000.0
2009-04-01 04:01:00,2.36733,2.36824,2.36733,2.36814,8000000.0
2009-04-01 04:02:00,2.36824,2.36827,2.36789,2.36797,25000000.0
2009-04-01 04:03:00,2.3679,2.36795,2.36768,2.36768,12000000.0
2009-04-01 04:04:00,2.36829,2.36878,2.36829,2.36855,9000000.0
2009-04-01 04:05:00,2.36841,2.36841,2.36796,2.36796,7000000.0
2009-04-01 04:06:00,2.36846,2.36991,2.36846,2.36991,11000000.0
2009-04-01 04:07:00,2.36947,2.36974,2.36921,2.36974,7000000.0
2009-04-01 04:08:00,2.36981,2.37018,2.36977,2.37018,10000000.0
2009-04-01 04:09:00,2.3703,2.37128,2.37021,2.37021,8000000.0
2009-04-01 04:10:00,2.37003,2.37077,2.37003,2.37069,9000000.0
2009-04-01 04:11:00,2.37062,2.37082,2.36986,2.36986,7000000.0
2009-04-01 04:12:00,2.36974,2.37013,2.36973,2.37001,11000000.0
2009-04-01 04:13:00,2.36943,2.36943,2.36895,2.36895,8000000.0
2009-04-01 04:14:00,2.36915,2.36936,2.36902,2.36924,7000000.0
2009-04-01 04:15:00,2.3691,2.36925,2.36882,2.36882,8000000.0
2009-04-01 04:16:00,2.36894,2.36967,2.36894,2.36967,8000000.0
2009-04-01 04:17:00,2.36944,2.3696,2.36923,2.36929,19000000.0
2009-04-01 04:18:00,2.36894,2.36898,2.36867,2.36878,8000000.0
2009-04-01 04:19:00,2.36816,2.36838,2.36796,2.36838,21000000.0
2009-04-01 04:20:00,2.36871,2.36871,2.36839,2.36845,11000000.0
2009-04-01 04:21:00,2.36838,2.36838,2.36831,2.36832,7000000.0
2009-04-01 04:22:00,2.36842,2.36855,2.3684,2.3684,8000000.0
2009-04-01 04:23:00,2.36846,2.36846,2.36829,2.36836,9000000.0
2009-04-01 04:24:00,2.36822,2.36822,2.36743,2.36743,12000000.0
2009-04-01 04:25:00,2.36786,2.36832,2.36786,2.36832,9000000.0
2009-04-01 04:26:00,2.36799,2.36799,2.36771,2.36771,8000000.0
2009-04-01 04:27:00,2.3677,2.36798,2.36768,2.36793,9000000.0
2009-04-01 04:28:00,2.36778,2.36779,2.36601,2.3664,14000000.0
2009-04-01 04:29:00,2.36648,2.36726,2.36648,2.36726,16000000.0
2009-04-01 04:30:00,2.36725,2.36725,2.36709,2.36723,25000000.0
2009-04-01 04:31:00,2.36728,2.36761,2.36728,2.36761,5000000.0
2009-04-01 04:32:00,2.36767,2.36815,2.36767,2.36815,4000000.0
2009-04-01 04:33:00,2.36803,2.36803,2.36743,2.36793,10000000.0
2009-04-01 04:34:00,2.36748,2.36748,2.36691,2.36691,15000000.0
2009-04-01 04:35:00,2.36726,2.3675,2.36726,2.36736,9000000.0
2009-04-01 04:36:00,2.36764,2.36764,2.3675,2.36764,7000000.0
2009-04-01 04:37:00,2.36749,2.36749,2.36709,2.36709,7000000.0
2009-04-01 04:38:00,2.36746,2.36751,2.36703,2.36703,10000000.0
2009-04-01 04:39:00,2.36681,2.368,2.36681,2.368,5000000.0
2009-04-01 04:40:00,2.36781,2.36784,2.3675,2.36784,11000000.0
2009-04-01 04:41:00,2.36779,2.36789,2.36762,2.36764,9000000.0
2009-04-01 04:42:00,2.36773,2.36895,2.36773,2.36895,11000000.0
2009-04-01 04:43:00,2.36907,2.36908,2.36843,2.36843,9000000.0
2009-04-01 04:44:00,2.36826,2.36836,2.36822,2.36822,8000000.0
2009-04-01 04:45:00,2.36731,2.36781,2.36713,2.36759,9000000.0
2009-04-01 04:46:00,2.36772,2.36822,2.36765,2.36822,7000000.0
2009-04-01 04:47:00,2.36842,2.36844,2.36799,2.36844,8000000.0
2009-04-01 04:48:00,2.36841,2.3686,2.36841,2.3686,7000000.0
2009-04-01 04:49:00,2.36873,2.36892,2.36873,2.36874,6000000.0
2009-04-01 04:50:00,2.36858,2.3686,2.3684,2.36847,7000000.0
2009-04-01 04:51:00,2.36848,2.36871,2.36848,2.36871,15000000.0
2009-04-01 04:52:00,2.36867,2.36867,2.36797,2.36797,9000000.0
2009-04-01 04:53:00,2.36839,2.36839,2.36756,2.36806,8000000.0
2009-04-01 04:54:00,2.36774,2.36774,2.36746,2.36746,11000000.0
2009-04-01 04:55:00,2.36779,2.36814,2.36756,2.36756,11000000.0
2009-04-01 04:56:00,2.36747,2.36798,2.36747,2.36753,12000000.0
2009-04-01 04:57:00,2.36752,2.36801,2.36743,2.36801,8000000.0
2009-04-01 04:58:00,2.36822,2.36825,2.36801,2.36801,9000000.0
2009-04-01 04:59:00,2.36819,2.36819,2.36758,2.36758,12000000.0
2009-04-01 05:00:00,2.36742,2.36746,2.36733,2.36746,9000000.0
2009-04-01 05:01:00,2.36756,2.3683,2.36755,2.3683,7000000.0
2009-04-01 05:02:00,2.36878,2.36885,2.36867,2.36867,7000000.0
2009-04-01 05:03:00,2.36855,2.36855,2.36845,2.36846,8000000.0
2009-04-01 05:04:00,2.36817,2.36833,2.36766,2.36766,9000000.0
2009-04-01 05:05:00,2.36766,2.36766,2.36757,2.36757,13000000.0
2009-04-01 05:06:00,2.36762,2.36773,2.36755,2.36773,8000000.0
2009-04-01 05:07:00,2.36825,2.36863,2.36825,2.36854,10000000.0
2009-04-01 05:08:00,2.36858,2.36858,2.36751,2.36751,10000000.0
2009-04-01 05:09:00,2.36767,2.36767,2.36704,2.36722,16000000.0
2009-04-01 05:10:00,2.36698,2.36883,2.36698,2.36883,12000000.0
2009-04-01 05:11:00,2.36928,2.36942,2.36911,2.36911,11000000.0
2009-04-01 05:12:00,2.36896,2.36896,2.36871,2.36871,16000000.0
2009-04-01 05:13:00,2.36864,2.36875,2.36857,2.36859,9000000.0
2009-04-01 05:14:00,2.36855,2.36855,2.36843,2.36852,12000000.0
2009-04-01 05:15:00,2.36857,2.36866,2.36857,2.36866,8000000.0
2009-04-01 05:16:00,2.36863,2.36863,2.36852,2.36856,11000000.0
2009-04-01 05:17:00,2.3686,2.36876,2.3685,2.36876,9000000.0
2009-04-01 05:18:00,2.36845,2.3686,2.36819,2.36826,16000000.0
2009-04-01 05:19:00,2.36842,2.36843,2.36825,2.36825,9000000.0
2009-04-01 05:20:00,2.36822,2.36824,2.36806,2.36806,11000000.0
2009-04-01 05:21:00,2.36805,2.36811,2.36803,2.36804,15000000.0
2009-04-01 05:22:00,2.36765,2.36801,2.36765,2.36801,28000000.0
2009-04-01 05:23:00,2.36757,2.36757,2.36755,2.36757,26000000.0
2009-04-01 05:24:00,2.36805,2.36819,2.36805,2.36817,27000000.0
2009-04-01 05:25:00,2.36839,2.36905,2.36839,2.36888,47000000.0
2009-04-01 05:26:00,2.3686,2.3686,2.36819,2.36831,38000000.0
2009-04-01 05:27:00,2.3684,2.36848,2.36826,2.36827,7000000.0
2009-04-01 05:28:00,2.36827,2.36834,2.36826,2.36834,22000000.0
2009-04-01 05:29:00,2.36843,2.36852,2.36834,2.36838,11000000.0
2009-04-01 05:30:00,2.36857,2.36867,2.36857,2.36867,7000000.0
2009-04-01 05:31:00,2.36873,2.36897,2.36869,2.36869,10000000.0
2009-04-01 05:32:00,2.3687,2.3687,2.36823,2.36823,10000000.0
2009-04-01 05:33:00,2.36825,2.36829,2.36815,2.36815,8000000.0
2009-04-01 05:34:00,2.368,2.368,2.36774,2.36775,8000000.0
2009-04-01 05:35:00,2.36774,2.36821,2.36774,2.3682,10000000.0
2009-04-01 05:36:00,2.36834,2.36876,2.36834,2.36876,15000000.0
2009-04-01 05:37:00,2.36899,2.36962,2.36899,2.36962,11000000.0
2009-04-01 05:38:00,2.36948,2.36948,2.36916,2.36916,11000000.0
2009-04-01 05:39:00,2.36927,2.36954,2.36914,2.36954,7000000.0
2009-04-01 05:40:00,2.36971,2.36993,2.36971,2.36981,9000000.0
2009-04-01 05:41:00,2.36966,2.36994,2.36964,2.36994,9000000.0
2009-04-01 05:42:00,2.36971,2.3705,2.36971,2.37037,16000000.0
2009-04-01 05:43:00,2.37074,2.37139,2.37064,2.37139,8000000.0
2009-04-01 05:44:00,2.3706,2.37113,2.37018,2.37112,9000000.0
2009-04-01 05:45:00,2.37143,2.37212,2.37143,2.37212,13000000.0
2009-04-01 05:46:00,2.37217,2.37224,2.37145,2.37165,10000000.0
2009-04-01 05:47:00,2.37232,2.37266,2.3723,2.3723,15000000.0
2009-04-01 05:48:00,2.3723,2.37255,2.37203,2.37203,11000000.0
2009-04-01 05:49:00,2.37112,2.37127,2.37112,2.37127,8000000.0
2009-04-01 05:50:00,2.37142,2.37143,2.37078,2.37078,13000000.0
2009-04-01 05:51:00,2.37016,2.37016,2.36989,2.36993,30000000.0
2009-04-01 05:52:00,2.36963,2.36965,2.36838,2.36838,15000000.0
2009-04-01 05:53:00,2.36816,2.36847,2.36816,2.36831,8000000.0
2009-04-01 05:54:00,2.36839,2.36864,2.36839,2.36848,16000000.0
2009-04-01 05:55:00,2.36853,2.3687,2.36853,2.3687,11000000.0
2009-04-01 05:56:00,2.36845,2.36852,2.36837,2.36852,33000000.0
2009-04-01 05:57:00,2.36858,2.36881,2.36849,2.36849,11000000.0
2009-04-01 05:58:00,2.36878,2.36906,2.36833,2.36906,19000000.0
2009-04-01 05:59:00,2.36931,2.36951,2.3693,2.36934,12000000.0
2009-04-01 06:00:00,2.36949,2.3697,2.36931,2.36931,25000000.0
2009-04-01 06:01:00,2.36936,2.37,2.36936,2.36969,16000000.0
2009-04-01 06:02:00,2.36952,2.36984,2.36952,2.36973,13000000.0
2009-04-01 06:03:00,2.3708,2.37148,2.3708,2.37148,22000000.0
2009-04-01 06:04:00,2.37163,2.37174,2.37087,2.37087,11000000.0
2009-04-01 06:05:00,2.37025,2.37031,2.37015,2.37015,9000000.0
2009-04-01 06:06:00,2.36954,2.37008,2.36954,2.37008,8000000.0
2009-04-01 06:07:00,2.37016,2.37016,2.36922,2.36922,10000000.0
2009-04-01 06:08:00,2.369,2.369,2.36856,2.36892,8000000.0
2009-04-01 06:09:00,2.36858,2.36891,2.36831,2.36831,10000000.0
2009-04-01 06:10:00,2.36881,2.36881,2.36805,2.36805,8000000.0
2009-04-01 06:11:00,2.36878,2.36885,2.36861,2.36864,7000000.0
2009-04-01 06:12:00,2.36908,2.36908,2.36843,2.36859,10000000.0
2009-04-01 06:13:00,2.36842,2.36855,2.36791,2.36791,15000000.0
2009-04-01 06:14:00,2.36809,2.36878,2.36809,2.36824,10000000.0
2009-04-01 06:15:00,2.36841,2.36951,2.36841,2.36858,18000000.0
2009-04-01 06:16:00,2.3685,2.36903,2.36813,2.36903,11000000.0
2009-04-01 06:17:00,2.36892,2.36892,2.36794,2.36794,7000000.0
2009-04-01 06:18:00,2.36892,2.3702,2.36866,2.3702,13000000.0
2009-04-01 06:19:00,2.37038,2.37049,2.36871,2.36882,12000000.0
2009-04-01 06:20:00,2.3702,2.37036,2.36997,2.37019,18000000.0
2009-04-01 06:21:00,2.37028,2.37102,2.37023,2.37102,26000000.0
2009-04-01 06:22:00,2.37105,2.37105,2.36965,2.36965,10000000.0
2009-04-01 06:23:00,2.36938,2.37013,2.36931,2.36931,11000000.0
2009-04-01 06:24:00,2.36884,2.36884,2.36798,2.3682,11000000.0
2009-04-01 06:25:00,2.36887,2.36887,2.36833,2.36833,10000000.0
2009-04-01 06:26:00,2.36782,2.36881,2.3676,2.36881,7000000.0
2009-04-01 06:27:00,2.36783,2.36783,2.36709,2.36766,8000000.0
2009-04-01 06:28:00,2.36872,2.3691,2.36872,2.3691,7000000.0
2009-04-01 06:29:00,2.36934,2.36977,2.36931,2.36977,9000000.0
2009-04-01 06:30:00,2.36893,2.36893,2.36813,2.36859,11000000.0
2009-04-01 06:31:00,2.36877,2.37032,2.36877,2.37032,20000000.0
2009-04-01 06:32:00,2.37055,2.37107,2.37041,2.37084,31000000.0
2009-04-01 06:33:00,2.37076,2.37076,2.37016,2.37016,17000000.0
2009-04-01 06:34:00,2.36991,2.36997,2.36983,2.36997,9000000.0
2009-04-01 06:35:00,2.37032,2.37076,2.37032,2.37076,8000000.0
2009-04-01 06:36:00,2.37084,2.37095,2.37067,2.37092,10000000.0
2009-04-01 06:37:00,2.37135,2.37135,2.37051,2.37051,7000000.0
2009-04-01 06:38:00,2.37041,2.37065,2.37041,2.37065,8000000.0
2009-04-01 06:39:00,2.37095,2.37095,2.37056,2.37056,12000000.0
2009-04-01 06:40:00,2.37045,2.37045,2.36998,2.36998,7000000.0
2009-04-01 06:41:00,2.36986,2.37001,2.36949,2.36949,7000000.0
2009-04-01 06:42:00,2.36931,2.36931,2.36863,2.36863,7000000.0
2009-04-01 06:43:00,2.36877,2.36981,2.36877,2.36981,9000000.0
2009-04-01 06:44:00,2.36968,2.36971,2.3695,2.3695,11000000.0
2009-04-01 06:45:00,2.36967,2.36967,2.36952,2.36954,8000000.0
2009-04-01 06:46:00,2.36969,2.37,2.36969,2.37,8000000.0
2009-04-01 06:47:00,2.36966,2.36966,2.36747,2.36938,8000000.0
2009-04-01 06:48:00,2.36997,2.3702,2.36987,2.3702,8000000.0
2009-04-01 06:49:00,2.3703,2.37046,2.37024,2.37032,9000000.0
2009-04-01 06:50:00,2.37019,2.37019,2.36963,2.36963,9000000.0
2009-04-01 06:51:00,2.36958,2.36977,2.36958,2.36971,11000000.0
2009-04-01 06:52:00,2.36954,2.36991,2.36939,2.36982,7000000.0
2009-04-01 06:53:00,2.37025,2.37025,2.3702,2.3702,8000000.0
2009-04-01 06:54:00,2.36981,2.37019,2.36981,2.37019,11000000.0
2009-04-01 06:55:00,2.37053,2.37242,2.37053,2.37242,8000000.0
2009-04-01 06:56:00,2.3725,2.37277,2.37181,2.37247,13000000.0
2009-04-01 06:57:00,2.37184,2.37318,2.37162,2.37198,18000000.0
2009-04-01 06:58:00,2.37239,2.37266,2.37239,2.37266,16000000.0
2009-04-01 06:59:00,2.37273,2.37273,2.37205,2.3721,11000000.0
2009-04-01 07:00:00,2.37189,2.3722,2.37164,2.3722,8000000.0
2009-04-01 07:01:00,2.37278,2.37319,2.37251,2.37251,14000000.0
2009-04-01 07:02:00,2.3722,2.37274,2.3722,2.37274,18000000.0
2009-04-01 07:03:00,2.37267,2.37275,2.37254,2.37259,8000000.0
2009-04-01 07:04:00,2.37239,2.3725,2.37232,2.37232,8000000.0
2009-04-01 07:05:00,2.37232,2.37278,2.37232,2.37254,10000000.0
2009-04-01 07:06:00,2.37264,2.37273,2.37259,2.37273,8000000.0
2009-04-01 07:07:00,2.37273,2.37273,2.37253,2.37253,15000000.0
2009-04-01 07:08:00,2.37262,2.37335,2.37262,2.37335,18000000.0
2009-04-01 07:09:00,2.3733,2.3733,2.37272,2.37314,8000000.0
2009-04-01 07:10:00,2.37326,2.37382,2.37287,2.37287,18000000.0
2009-04-01 07:11:00,2.37292,2.37292,2.37276,2.37287,11000000.0
2009-04-01 07:12:00,2.37297,2.37297,2.37284,2.37284,11000000.0
2009-04-01 07:13:00,2.37297,2.37338,2.37297,2.37338,9000000.0
2009-04-01 07:14:00,2.37357,2.37402,2.37357,2.37379,12000000.0
2009-04-01 07:15:00,2.37385,2.37412,2.37383,2.37412,7000000.0
2009-04-01 07:16:00,2.37491,2.37751,2.37491,2.37665,12000000.0
2009-04-01 07:17:00,2.37718,2.37836,2.37718,2.37794,15000000.0
2009-04-01 07:18:00,2.3784,2.37843,2.3778,2.3778,8000000.0
2009-04-01 07:19:00,2.37723,2.37757,2.37723,2.37757,7000000.0
2009-04-01 07:20:00,2.37757,2.37759,2.37704,2.37704,9000000.0
2009-04-01 07:21:00,2.37723,2.37744,2.37682,2.37682,10000000.0
2009-04-01 07:22:00,2.37514,2.37627,2.37463,2.37627,7000000.0
2009-04-01 07:23:00,2.37657,2.37657,2.37548,2.37568,11000000.0
2009-04-01 07:24:00,2.37569,2.37569,2.37534,2.37538,23000000.0
2009-04-01 07:25:00,2.37497,2.37497,2.37386,2.37386,28000000.0
2009-04-01 07:26:00,2.37421,2.37492,2.37421,2.37492,14000000.0
2009-04-01 07:27:00,2.37479,2.37479,2.37463,2.37479,20000000.0
2009-04-01 07:28:00,2.37567,2.3759,2.37547,2.37555,17000000.0
2009-04-01 07:29:00,2.37495,2.3753,2.37495,2.375,27000000.0
2009-04-01 07:30:00,2.37519,2.37684,2.37519,2.37684,20000000.0
2009-04-01 07:31:00,2.37638,2.37638,2.37549,2.37549,7000000.0
2009-04-01 07:32:00,2.37536,2.37548,2.37531,2.37534,11000000.0
2009-04-01 07:33:00,2.37533,2.37539,2.37496,2.37496,22000000.0
2009-04-01 07:34:00,2.37489,2.37497,2.37475,2.37486,16000000.0
2009-04-01 07:35:00,2.37467,2.37497,2.37467,2.3749,15000000.0
2009-04-01 07:36:00,2.37496,2.37647,2.37496,2.37647,8000000.0
2009-04-01 07:37:00,2.3769,2.37772,2.3769,2.37772,12000000.0
2009-04-01 07:38:00,2.37818,2.37829,2.37765,2.37821,7000000.0
2009-04-01 07:39:00,2.37763,2.37769,2.37711,2.37712,14000000.0
2009-04-01 07:40:00,2.37661,2.37718,2.37652,2.37718,9000000.0
2009-04-01 07:41:00,2.37759,2.37969,2.37759,2.37969,24000000.0
2009-04-01 07:42:00,2.38057,2.38104,2.38017,2.38104,17000000.0
2009-04-01 07:43:00,2.37994,2.3804,2.37994,2.3804,22000000.0
2009-04-01 07:44:00,2.38006,2.38006,2.3798,2.37981,10000000.0
2009-04-01 07:45:00,2.37972,2.37987,2.37951,2.37974,15000000.0
2009-04-01 07:46:00,2.37988,2.38008,2.37955,2.38008,17000000.0
2009-04-01 07:47:00,2.37997,2.37997,2.37734,2.37828,15000000.0
2009-04-01 07:48:00,2.37832,2.37832,2.37787,2.37789,10000000.0
2009-04-01 07:49:00,2.37798,2.37933,2.37798,2.37933,20000000.0
2009-04-01 07:50:00,2.37982,2.38051,2.37943,2.38051,17000000.0
2009-04-01 07:51:00,2.38102,2.38119,2.38042,2.38083,15000000.0
2009-04-01 07:52:00,2.38078,2.38109,2.38056,2.38056,29000000.0
2009-04-01 07:53:00,2.38039,2.38084,2.38039,2.38068,13000000.0
2009-04-01 07:54:00,2.38019,2.38122,2.37983,2.38073,23000000.0
2009-04-01 07:55:00,2.38078,2.38078,2.3804,2.38054,27000000.0
2009-04-01 07:56:00,2.38074,2.38091,2.3807,2.38083,18000000.0
2009-04-01 07:57:00,2.38052,2.38052,2.37946,2.37946,20000000.0
2009-04-01 07:58:00,2.37839,2.37846,2.37799,2.37846,13000000.0
2009-04-01 07:59:00,2.37889,2.37889,2.37828,2.37844,23000000.0
2009-04-01 08:00:00,2.37905,2.37905,2.37872,2.37872,31000000.0
2009-04-01 08:01:00,2.37804,2.38,2.37731,2.38,13000000.0
2009-04-01 08:02:00,2.37964,2.38034,2.37907,2.37948,12000000.0
2009-04-01 08:03:00,2.37846,2.37846,2.37762,2.37784,20000000.0
2009-04-01 08:04:00,2.37843,2.37961,2.37807,2.37864,30000000.0
2009-04-01 08:05:00,2.3787,2.37892,2.37822,2.37892,9000000.0
2009-04-01 08:06:00,2.37809,2.37809,2.37751,2.37778,21000000.0
2009-04-01 08:07:00,2.37694,2.37694,2.3751,2.37652,15000000.0
2009-04-01 08:08:00,2.37703,2.37728,2.37661,2.37728,25000000.0
2009-04-01 08:09:00,2.3774,2.3774,2.37562,2.37562,23000000.0
2009-04-01 08:10:00,2.37569,2.37644,2.37569,2.37599,27000000.0
2009-04-01 08:11:00,2.37614,2.37667,2.3758,2.37667,18000000.0
2009-04-01 08:12:00,2.37665,2.37665,2.37611,2.37611,22000000.0
2009-04-01 08:13:00,2.37612,2.37612,2.37564,2.37574,18000000.0
2009-04-01 08:14:00,2.37541,2.3764,2.37541,2.3764,33000000.0
2009-04-01 08:15:00,2.37606,2.37638,2.37585,2.37587,21000000.0
2009-04-01 08:16:00,2.37561,2.37664,2.37561,2.37638,21000000.0
2009-04-01 08:17:00,2.37619,2.37619,2.37567,2.37567,19000000.0
2009-04-01 08:18:00,2.37649,2.37695,2.37649,2.37695,17000000.0
2009-04-01 08:19:00,2.37757,2.37795,2.37746,2.37776,16000000.0
2009-04-01 08:20:00,2.37731,2.37746,2.37671,2.3772,13000000.0
2009-04-01 08:21:00,2.37764,2.3779,2.37762,2.37786,18000000.0
2009-04-01 08:22:00,2.37788,2.37923,2.37788,2.37918,26000000.0
2009-04-01 08:23:00,2.37885,2.37885,2.37745,2.37745,16000000.0
2009-04-01 08:24:00,2.37715,2.37715,2.37613,2.37613,28000000.0
2009-04-01 08:25:00,2.37635,2.37755,2.37635,2.37755,49000000.0
2009-04-01 08:26:00,2.37825,2.37904,2.37825,2.37904,14000000.0
2009-04-01 08:27:00,2.37918,2.37936,2.37906,2.37925,31000000.0
2009-04-01 08:28:00,2.37921,2.3795,2.37907,2.37907,28000000.0
2009-04-01 08:29:00,2.37913,2.37913,2.37801,2.37888,32000000.0
2009-04-01 08:30:00,2.37871,2.37938,2.37867,2.37938,28000000.0
2009-04-01 08:31:00,2.37932,2.37932,2.3781,2.3781,40000000.0
2009-04-01 08:32:00,2.37852,2.3791,2.37776,2.37776,51000000.0
2009-04-01 08:33:00,2.37705,2.37715,2.37662,2.37662,48000000.0
2009-04-01 08:34:00,2.37739,2.37758,2.37683,2.37712,49000000.0
2009-04-01 08:35:00,2.37707,2.3771,2.37684,2.37698,39000000.0
2009-04-01 08:36:00,2.37717,2.37738,2.37663,2.37663,12000000.0
2009-04-01 08:37:00,2.37664,2.37697,2.37662,2.37691,25000000.0
2009-04-01 08:38:00,2.37643,2.37669,2.37639,2.37639,21000000.0
2009-04-01 08:39:00,2.37638,2.37672,2.37628,2.37655,23000000.0
2009-04-01 08:40:00,2.37604,2.37616,2.37579,2.37613,36000000.0
2009-04-01 08:41:00,2.37644,2.37644,2.37577,2.37577,30000000.0
2009-04-01 08:42:00,2.37548,2.37548,2.37533,2.37539,17000000.0
2009-04-01 08:43:00,2.37576,2.37576,2.37507,2.37522,23000000.0
2009-04-01 08:44:00,2.37536,2.37547,2.37485,2.37485,17000000.0
2009-04-01 08:45:00,2.37459,2.37459,2.37436,2.3745,37000000.0
2009-04-01 08:46:00,2.37452,2.37481,2.37433,2.37433,23000000.0
2009-04-01 08:47:00,2.37418,2.37425,2.37405,2.37425,25000000.0
2009-04-01 08:48:00,2.37439,2.37457,2.37413,2.37413,36000000.0
2009-04-01 08:49:00,2.37339,2.37339,2.37248,2.37248,27000000.0
2009-04-01 08:50:00,2.3721,2.37232,2.3717,2.37213,56000000.0
2009-04-01 08:51:00,2.37264,2.37264,2.37241,2.37241,32000000.0
2009-04-01 08:52:00,2.37246,2.37284,2.37246,2.37284,39000000.0
2009-04-01 08:53:00,2.37286,2.37286,2.37221,2.37231,63000000.0
2009-04-01 08:54:00,2.37226,2.37226,2.37188,2.37188,42000000.0
2009-04-01 08:55:00,2.37184,2.37255,2.37182,2.37221,55000000.0
2009-04-01 08:56:00,2.3724,2.37288,2.37234,2.37288,21000000.0
2009-04-01 08:57:00,2.37258,2.37258,2.37211,2.37211,23000000.0
2009-04-01 08:58:00,2.37232,2.37232,2.37192,2.37192,18000000.0
2009-04-01 08:59:00,2.37186,2.37187,2.37165,2.37165,12000000.0
2009-04-01 09:00:00,2.37142,2.37237,2.37142,2.3721,26000000.0
2009-04-01 09:01:00,2.37215,2.37215,2.37113,2.37113,19000000.0
2009-04-01 09:02:00,2.37051,2.37051,2.36978,2.36979,15000000.0
2009-04-01 09:03:00,2.36938,2.36965,2.36841,2.36841,16000000.0
2009-04-01 09:04:00,2.36888,2.36948,2.36858,2.36858,22000000.0
2009-04-01 09:05:00,2.36855,2.36915,2.36855,2.36915,11000000.0
2009-04-01 09:06:00,2.36864,2.36864,2.36752,2.36757,31000000.0
2009-04-01 09:07:00,2.36754,2.36842,2.36726,2.36726,33000000.0
2009-04-01 09:08:00,2.36726,2.36786,2.36726,2.36733,17000000.0
2009-04-01 09:09:00,2.36822,2.36933,2.36822,2.36923,37000000.0
2009-04-01 09:10:00,2.36865,2.36896,2.36809,2.36896,31000000.0
2009-04-01 09:11:00,2.36895,2.369,2.36886,2.36886,26000000.0
2009-04-01 09:12:00,2.36872,2.36884,2.36865,2.36873,41000000.0
2009-04-01 09:13:00,2.36841,2.36841,2.36785,2.36787,61000000.0
2009-04-01 09:14:00,2.36762,2.36762,2.36733,2.36754,57000000.0
2009-04-01 09:15:00,2.36756,2.36796,2.36754,2.36796,33000000.0
2009-04-01 09:16:00,2.3686,2.36906,2.3686,2.36906,39000000.0
2009-04-01 09:17:00,2.36913,2.36957,2.36892,2.36957,40000000.0
2009-04-01 09:18:00,2.36948,2.36948,2.3689,2.36891,68000000.0
2009-04-01 09:19:00,2.36882,2.36894,2.3686,2.36882,52000000.0
2009-04-01 09:20:00,2.36858,2.36884,2.36827,2.36827,37000000.0
2009-04-01 09:21:00,2.36819,2.36845,2.36819,2.36838,61000000.0
2009-04-01 09:22:00,2.36823,2.36823,2.36736,2.36785,63000000.0
2009-04-01 09:23:00,2.36821,2.36822,2.36786,2.36803,65000000.0
2009-04-01 09:24:00,2.3679,2.36803,2.36672,2.36672,47000000.0
2009-04-01 09:25:00,2.3662,2.36658,2.3662,2.36638,32000000.0
2009-04-01 09:26:00,2.3667,2.36766,2.36668,2.36766,29000000.0
2009-04-01 09:27:00,2.36795,2.36795,2.36715,2.36715,55000000.0
2009-04-01 09:28:00,2.36731,2.36778,2.36731,2.36748,46000000.0
2009-04-01 09:29:00,2.36695,2.36695,2.3665,2.3665,32000000.0
2009-04-01 09:30:00,2.36634,2.367,2.36634,2.36681,24000000.0
2009-04-01 09:31:00,2.36682,2.36692,2.36621,2.36623,18000000.0
2009-04-01 09:32:00,2.36603,2.36603,2.3648,2.3648,35000000.0
2009-04-01 09:33:00,2.36456,2.36456,2.36394,2.36394,43000000.0
2009-04-01 09:34:00,2.36373,2.36374,2.36319,2.36319,31000000.0
2009-04-01 09:35:00,2.36412,2.3645,2.36412,2.36448,47000000.0
2009-04-01 09:36:00,2.36563,2.36674,2.36562,2.36674,34000000.0
2009-04-01 09:37:00,2.36722,2.36785,2.3672,2.36785,49000000.0
2009-04-01 09:38:00,2.36815,2.3687,2.36815,2.36816,37000000.0
2009-04-01 09:39:00,2.36801,2.36801,2.3677,2.3677,61000000.0
2009-04-01 09:40:00,2.36773,2.36851,2.36773,2.36834,46000000.0
2009-04-01 09:41:00,2.36797,2.36815,2.36786,2.36786,33000000.0
2009-04-01 09:42:00,2.36732,2.36732,2.36614,2.36636,60000000.0
2009-04-01 09:43:00,2.36588,2.36597,2.36531,2.36531,66000000.0
2009-04-01 09:44:00,2.36509,2.3658,2.36509,2.3658,21000000.0
2009-04-01 09:45:00,2.36584,2.36599,2.36559,2.36598,22000000.0
2009-04-01 09:46:00,2.36628,2.36665,2.36553,2.36553,30000000.0
2009-04-01 09:47:00,2.36529,2.36529,2.36459,2.36459,24000000.0
2009-04-01 09:48:00,2.36436,2.36436,2.36366,2.3642,34000000.0
2009-04-01 09:49:00,2.36464,2.36546,2.36464,2.36546,26000000.0
2009-04-01 09:50:00,2.36585,2.36636,2.36585,2.36598,34000000.0
2009-04-01 09:51:00,2.3664,2.36689,2.36608,2.36689,56000000.0
2009-04-01 09:52:00,2.36714,2.36729,2.36713,2.36729,38000000.0
2009-04-01 09:53:00,2.36736,2.36778,2.36733,2.36778,32000000.0
2009-04-01 09:54:00,2.36809,2.36831,2.36767,2.36782,36000000.0
2009-04-01 09:55:00,2.36761,2.36787,2.36747,2.36787,38000000.0
2009-04-01 09:56:00,2.3687,2.36875,2.36839,2.36839,38000000.0
2009-04-01 09:57:00,2.3685,2.36898,2.3685,2.36862,30000000.0
2009-04-01 09:58:00,2.36893,2.3695,2.36869,2.3695,52000000.0
2009-04-01 09:59:00,2.36995,2.37053,2.36968,2.37053,32000000.0
2009-04-01 10:00:00,2.37047,2.37047,2.3699,2.37007,39000000.0
2009-04-01 10:01:00,2.36951,2.36951,2.36902,2.3692,44000000.0
2009-04-01 10:02:00,2.36926,2.36926,2.36906,2.36911,34000000.0
2009-04-01 10:03:00,2.36858,2.36858,2.36811,2.36825,47000000.0
2009-04-01 10:04:00,2.36795,2.36818,2.36777,2.36818,32000000.0
2009-04-01 10:05:00,2.36823,2.36829,2.36807,2.36807,32000000.0
2009-04-01 10:06:00,2.36763,2.36763,2.36727,2.36752,42000000.0
2009-04-01 10:07:00,2.36756,2.36859,2.36756,2.36859,51000000.0
2009-04-01 10:08:00,2.36904,2.36958,2.36904,2.36957,54000000.0
2009-04-01 10:09:00,2.36967,2.36988,2.36939,2.36988,53000000.0
2009-04-01 10:10:00,2.37085,2.37157,2.37085,2.37157,72000000.0
2009-04-01 10:11:00,2.37154,2.37195,2.37154,2.37191,61000000.0
2009-04-01 10:12:00,2.37219,2.37276,2.37191,2.37276,65000000.0
2009-04-01 10:13:00,2.37324,2.37324,2.37228,2.37246,56000000.0
2009-04-01 10:14:00,2.3726,2.37308,2.37234,2.37308,49000000.0
2009-04-01 10:15:00,2.37255,2.37255,2.37214,2.37214,46000000.0
2009-04-01 10:16:00,2.3718,2.3718,2.37064,2.37113,33000000.0
2009-04-01 10:17:00,2.37096,2.37096,2.37055,2.37055,37000000.0
2009-04-01 10:18:00,2.36997,2.36997,2.3676,2.3676,50000000.0
2009-04-01 10:19:00,2.36712,2.36818,2.36712,2.36818,59000000.0
2009-04-01 10:20:00,2.36837,2.36881,2.36837,2.36881,41000000.0
2009-04-01 10:21:00,2.36875,2.36912,2.36838,2.36912,44000000.0
2009-04-01 10:22:00,2.36942,2.36964,2.36914,2.36964,47000000.0
2009-04-01 10:23:00,2.37028,2.37028,2.37001,2.37001,58000000.0
2009-04-01 10:24:00,2.36993,2.36993,2.36864,2.36864,43000000.0
2009-04-01 10:25:00,2.36824,2.36824,2.36688,2.36694,60000000.0
2009-04-01 10:26:00,2.36774,2.36774,2.36484,2.3653,64000000.0
2009-04-01 10:27:00,2.36484,2.36497,2.36473,2.36497,54000000.0
2009-04-01 10:28:00,2.36511,2.3655,2.36511,2.3655,62000000.0
2009-04-01 10:29:00,2.36459,2.36459,2.3644,2.3645,61000000.0
2009-04-01 10:30:00,2.36368,2.36368,2.3596,2.3596,36000000.0
2009-04-01 10:31:00,2.35875,2.36053,2.35875,2.36053,39000000.0
2009-04-01 10:32:00,2.36131,2.36336,2.36131,2.36336,44000000.0
2009-04-01 10:33:00,2.36317,2.36379,2.36317,2.36347,18000000.0
2009-04-01 10:34:00,2.36348,2.36441,2.36348,2.36441,20000000.0
2009-04-01 10:35:00,2.36435,2.36463,2.36435,2.3645,23000000.0
2009-04-01 10:36:00,2.36484,2.36518,2.36469,2.36469,32000000.0
2009-04-01 10:37:00,2.36465,2.36525,2.36465,2.36496,30000000.0
2009-04-01 10:38:00,2.36522,2.3659,2.36522,2.36578,26000000.0
2009-04-01 10:39:00,2.36543,2.36605,2.36543,2.36584,29000000.0
2009-04-01 10:40:00,2.36592,2.36615,2.36581,2.36581,19000000.0
2009-04-01 10:41:00,2.36587,2.3665,2.36587,2.36637,29000000.0
2009-04-01 10:42:00,2.3666,2.3666,2.3661,2.36638,38000000.0
2009-04-01 10:43:00,2.36653,2.3676,2.36653,2.36746,27000000.0
2009-04-01 10:44:00,2.36763,2.36763,2.36739,2.36739,26000000.0
2009-04-01 10:45:00,2.36751,2.36815,2.36728,2.36815,27000000.0
2009-04-01 10:46:00,2.36815,2.36835,2.36815,2.36829,35000000.0
2009-04-01 10:47:00,2.36799,2.36816,2.36785,2.36816,23000000.0
2009-04-01 10:48:00,2.36807,2.36839,2.36807,2.36835,44000000.0
2009-04-01 10:49:00,2.36845,2.36849,2.36831,2.36831,36000000.0
2009-04-01 10:50:00,2.36797,2.36816,2.3679,2.36816,47000000.0
2009-04-01 10:51:00,2.3682,2.3682,2.36734,2.36763,45000000.0
2009-04-01 10:52:00,2.3678,2.36789,2.3677,2.36788,33000000.0
2009-04-01 10:53:00,2.36812,2.36843,2.36776,2.36843,46000000.0
2009-04-01 10:54:00,2.36859,2.36874,2.36858,2.36858,35000000.0
2009-04-01 10:55:00,2.36883,2.369,2.36872,2.36872,37000000.0
2009-04-01 10:56:00,2.36799,2.36813,2.36776,2.36783,33000000.0
2009-04-01 10:57:00,2.36747,2.36756,2.36729,2.36729,33000000.0
2009-04-01 10:58:00,2.3677,2.3697,2.3677,2.3697,26000000.0
2009-04-01 10:59:00,2.36909,2.36921,2.3685,2.36921,47000000.0
2009-04-01 11:00:00,2.36911,2.36911,2.36872,2.36897,39000000.0
2009-04-01 11:01:00,2.369,2.36935,2.369,2.36931,45000000.0
2009-04-01 11:02:00,2.36932,2.3694,2.36931,2.36935,17000000.0
2009-04-01 11:03:00,2.36902,2.36904,2.36869,2.36904,37000000.0
2009-04-01 11:04:00,2.36934,2.36934,2.36912,2.36912,40000000.0
2009-04-01 11:05:00,2.36969,2.37002,2.36949,2.36949,18000000.0
2009-04-01 11:06:00,2.37047,2.37117,2.37047,2.371,19000000.0
2009-04-01 11:07:00,2.37073,2.37075,2.37046,2.37067,30000000.0
2009-04-01 11:08:00,2.37083,2.37128,2.37083,2.37128,30000000.0
2009-04-01 11:09:00,2.37105,2.37149,2.37077,2.37116,45000000.0
2009-04-01 11:10:00,2.3711,2.37122,2.37108,2.37122,35000000.0
2009-04-01 11:11:00,2.37166,2.3719,2.3716,2.37166,46000000.0
2009-04-01 11:12:00,2.37137,2.37174,2.37134,2.37174,55000000.0
2009-04-01 11:13:00,2.37126,2.37128,2.37088,2.37116,59000000.0
2009-04-01 11:14:00,2.37106,2.37106,2.37086,2.3709,41000000.0
2009-04-01 11:15:00,2.37143,2.37177,2.37138,2.37176,34000000.0
2009-04-01 11:16:00,2.37167,2.37167,2.37092,2.37092,20000000.0
2009-04-01 11:17:00,2.37165,2.37194,2.37146,2.37194,57000000.0
2009-04-01 11:18:00,2.37191,2.37191,2.37072,2.37072,44000000.0
2009-04-01 11:19:00,2.3707,2.37097,2.37056,2.37069,63000000.0
2009-04-01 11:20:00,2.37071,2.37071,2.37034,2.37034,43000000.0
2009-04-01 11:21:00,2.37025,2.37027,2.36997,2.37015,34000000.0
2009-04-01 11:22:00,2.36968,2.37015,2.36968,2.37011,56000000.0
2009-04-01 11:23:00,2.37037,2.37076,2.37037,2.37044,43000000.0
2009-04-01 11:24:00,2.37082,2.37082,2.3703,2.37059,53000000.0
2009-04-01 11:25:00,2.37049,2.37121,2.37049,2.37121,29000000.0
2009-04-01 11:26:00,2.37122,2.37162,2.37122,2.37145,41000000.0
2009-04-01 11:27:00,2.37128,2.37192,2.37128,2.37192,34000000.0
2009-04-01 11:28:00,2.371,2.371,2.37044,2.37044,36000000.0
2009-04-01 11:29:00,2.36972,2.36972,2.36832,2.36832,43000000.0
2009-04-01 11:30:00,2.36848,2.36848,2.36829,2.36846,24000000.0
2009-04-01 11:31:00,2.36854,2.36878,2.36853,2.36868,34000000.0
2009-04-01 11:32:00,2.36871,2.36891,2.3687,2.36891,46000000.0
2009-04-01 11:33:00,2.36903,2.36968,2.36903,2.36965,41000000.0
2009-04-01 11:34:00,2.36998,2.37002,2.36977,2.37002,28000000.0
2009-04-01 11:35:00,2.37008,2.37018,2.36999,2.36999,44000000.0
2009-04-01 11:36:00,2.36979,2.36979,2.36956,2.3696,48000000.0
2009-04-01 11:37:00,2.36966,2.36981,2.3695,2.36981,50000000.0
2009-04-01 11:38:00,2.36979,2.36979,2.3694,2.3696,37000000.0
2009-04-01 11:39:00,2.36959,2.36959,2.36917,2.36925,52000000.0
2009-04-01 11:40:00,2.36836,2.36836,2.36712,2.36712,27000000.0
2009-04-01 11:41:00,2.36723,2.36728,2.36696,2.36696,49000000.0
2009-04-01 11:42:00,2.36715,2.36729,2.36715,2.36728,22000000.0
2009-04-01 11:43:00,2.36764,2.36847,2.36764,2.36805,45000000.0
2009-04-01 11:44:00,2.36751,2.36776,2.36703,2.36703,42000000.0
2009-04-01 11:45:00,2.36668,2.36678,2.36653,2.36653,41000000.0
2009-04-01 11:46:00,2.36669,2.3673,2.36669,2.3673,38000000.0
2009-04-01 11:47:00,2.36731,2.36739,2.36726,2.36736,22000000.0
2009-04-01 11:48:00,2.36744,2.36768,2.36744,2.36766,27000000.0
2009-04-01 11:49:00,2.36769,2.36813,2.36769,2.36808,41000000.0
2009-04-01 11:50:00,2.36807,2.36807,2.36741,2.36741,44000000.0
2009-04-01 11:51:00,2.36729,2.36729,2.36685,2.36685,37000000.0
2009-04-01 11:52:00,2.36717,2.36841,2.36711,2.36841,37000000.0
2009-04-01 11:53:00,2.36896,2.36928,2.3688,2.3688,33000000.0
2009-04-01 11:54:00,2.36833,2.36874,2.36827,2.36874,37000000.0
2009-04-01 11:55:00,2.36907,2.36922,2.36873,2.36922,38000000.0
2009-04-01 11:56:00,2.36957,2.36957,2.36806,2.36818,51000000.0
2009-04-01 11:57:00,2.3672,2.36753,2.3672,2.36722,29000000.0
2009-04-01 11:58:00,2.36683,2.36696,2.36659,2.36685,31000000.0
2009-04-01 11:59:00,2.36742,2.36866,2.36742,2.36866,51000000.0
2009-04-01 12:00:00,2.36858,2.36871,2.36851,2.36869,23000000.0
2009-04-01 12:01:00,2.36828,2.36854,2.36828,2.36854,24000000.0
2009-04-01 12:02:00,2.36815,2.36843,2.36815,2.36839,34000000.0
2009-04-01 12:03:00,2.3686,2.3686,2.36818,2.36818,36000000.0
2009-04-01 12:04:00,2.36863,2.36917,2.36811,2.36811,33000000.0
2009-04-01 12:05:00,2.36813,2.36905,2.36812,2.36885,26000000.0
2009-04-01 12:06:00,2.36894,2.36926,2.36894,2.36923,15000000.0
2009-04-01 12:07:00,2.369,2.3694,2.369,2.36934,23000000.0
2009-04-01 12:08:00,2.36925,2.36925,2.36772,2.36772,37000000.0
2009-04-01 12:09:00,2.36741,2.36741,2.36688,2.36688,11000000.0
2009-04-01 12:10:00,2.36667,2.36667,2.36593,2.36616,25000000.0
2009-04-01 12:11:00,2.36577,2.36592,2.36535,2.36553,33000000.0
2009-04-01 12:12:00,2.36543,2.36562,2.36539,2.36562,31000000.0
2009-04-01 12:13:00,2.36561,2.36562,2.3654,2.36562,24000000.0
2009-04-01 12:14:00,2.36558,2.36562,2.36543,2.36543,36000000.0
2009-04-01 12:15:00,2.36551,2.36554,2.36528,2.36528,29000000.0
2009-04-01 12:16:00,2.36541,2.36555,2.36541,2.36555,30000000.0
2009-04-01 12:17:00,2.36537,2.36537,2.36516,2.36532,41000000.0
2009-04-01 12:18:00,2.3651,2.36511,2.36479,2.36492,43000000.0
2009-04-01 12:19:00,2.3649,2.3649,2.36453,2.3647,37000000.0
2009-04-01 12:20:00,2.36478,2.36491,2.36387,2.36419,40000000.0
2009-04-01 12:21:00,2.36421,2.36454,2.36419,2.36452,61000000.0
2009-04-01 12:22:00,2.36464,2.36464,2.36409,2.3642,24000000.0
2009-04-01 12:23:00,2.36408,2.36428,2.36408,2.36428,23000000.0
2009-04-01 12:24:00,2.36392,2.3641,2.36383,2.36384,30000000.0
2009-04-01 12:25:00,2.3642,2.36434,2.3642,2.36431,22000000.0
2009-04-01 12:26:00,2.36418,2.36441,2.36394,2.36394,32000000.0
2009-04-01 12:27:00,2.3639,2.3639,2.36339,2.36379,25000000.0
2009-04-01 12:28:00,2.36377,2.36421,2.36377,2.36382,58000000.0
2009-04-01 12:29:00,2.36354,2.36354,2.36045,2.36107,71000000.0
2009-04-01 12:30:00,2.36192,2.36484,2.36192,2.36385,47000000.0
2009-04-01 12:31:00,2.3632,2.36349,2.36309,2.36349,55000000.0
2009-04-01 12:32:00,2.36373,2.36403,2.36365,2.36365,32000000.0
2009-04-01 12:33:00,2.36365,2.36372,2.36363,2.36365,40000000.0
2009-04-01 12:34:00,2.36384,2.36384,2.36359,2.36359,14000000.0
2009-04-01 12:35:00,2.36383,2.36416,2.36324,2.36324,20000000.0
2009-04-01 12:36:00,2.36262,2.36262,2.36021,2.36095,36000000.0
2009-04-01 12:37:00,2.36119,2.36125,2.36118,2.36118,22000000.0
2009-04-01 12:38:00,2.36133,2.36195,2.36133,2.36195,12000000.0
2009-04-01 12:39:00,2.36156,2.36156,2.36078,2.36079,20000000.0
2009-04-01 12:40:00,2.36055,2.36092,2.36055,2.36092,16000000.0
2009-04-01 12:41:00,2.36053,2.36053,2.35963,2.35963,10000000.0
2009-04-01 12:42:00,2.35965,2.35995,2.35965,2.35977,26000000.0
2009-04-01 12:43:00,2.35973,2.35992,2.35973,2.35992,9000000.0
2009-04-01 12:44:00,2.3596,2.3596,2.35918,2.35924,21000000.0
2009-04-01 12:45:00,2.35906,2.35915,2.35776,2.35776,30000000.0
2009-04-01 12:46:00,2.35704,2.35704,2.35459,2.3558,41000000.0
2009-04-01 12:47:00,2.35593,2.35593,2.35533,2.35572,26000000.0
2009-04-01 12:48:00,2.35556,2.35556,2.35478,2.35478,27000000.0
2009-04-01 12:49:00,2.35498,2.35498,2.35312,2.35312,36000000.0
2009-04-01 12:50:00,2.35319,2.35379,2.35319,2.35327,34000000.0
2009-04-01 12:51:00,2.35245,2.35322,2.35245,2.35248,25000000.0
2009-04-01 12:52:00,2.35173,2.35173,2.35063,2.35063,26000000.0
2009-04-01 12:53:00,2.35008,2.35138,2.35008,2.35115,16000000.0
2009-04-01 12:54:00,2.35076,2.35118,2.35066,2.35066,28000000.0
2009-04-01 12:55:00,2.34973,2.35014,2.34917,2.35014,29000000.0
2009-04-01 12:56:00,2.3502,2.35214,2.34992,2.35088,30000000.0
2009-04-01 12:57:00,2.35118,2.35189,2.35112,2.35177,26000000.0
2009-04-01 12:58:00,2.35179,2.35284,2.35179,2.35284,14000000.0
2009-04-01 12:59:00,2.35216,2.35216,2.35202,2.35202,32000000.0
2009-04-01 13:00:00,2.352,2.35237,2.352,2.35225,20000000.0
2009-04-01 13:01:00,2.35204,2.35221,2.35189,2.35221,31000000.0
2009-04-01 13:02:00,2.35261,2.3532,2.35236,2.3528,12000000.0
2009-04-01 13:03:00,2.35288,2.35288,2.35229,2.3524,21000000.0
2009-04-01 13:04:00,2.35299,2.35328,2.35299,2.35299,7000000.0
2009-04-01 13:05:00,2.35296,2.35358,2.35239,2.35239,17000000.0
2009-04-01 13:06:00,2.35229,2.35229,2.35167,2.35217,22000000.0
2009-04-01 13:07:00,2.35324,2.35371,2.35324,2.35363,17000000.0
2009-04-01 13:08:00,2.35459,2.35459,2.35396,2.35396,37000000.0
2009-04-01 13:09:00,2.35429,2.35429,2.35379,2.35394,33000000.0
2009-04-01 13:10:00,2.35533,2.35724,2.35533,2.35724,32000000.0
2009-04-01 13:11:00,2.35738,2.3577,2.35609,2.35609,21000000.0
2009-04-01 13:12:00,2.35649,2.35705,2.35573,2.35573,7000000.0
2009-04-01 13:13:00,2.35615,2.35712,2.35615,2.35709,11000000.0
2009-04-01 13:14:00,2.35724,2.35805,2.35701,2.35805,33000000.0
2009-04-01 13:15:00,2.35805,2.35805,2.35727,2.35727,25000000.0
2009-04-01 13:16:00,2.357,2.35767,2.35693,2.35767,20000000.0
2009-04-01 13:17:00,2.35987,2.36019,2.3595,2.36019,19000000.0
2009-04-01 13:18:00,2.35984,2.35992,2.35925,2.35925,41000000.0
2009-04-01 13:19:00,2.35951,2.35976,2.35939,2.35945,36000000.0
2009-04-01 13:20:00,2.36002,2.3605,2.36002,2.36035,36000000.0
2009-04-01 13:21:00,2.36023,2.36042,2.35983,2.36003,54000000.0
2009-04-01 13:22:00,2.35981,2.36002,2.35927,2.35927,41000000.0
2009-04-01 13:23:00,2.35875,2.35892,2.35851,2.35851,11000000.0
2009-04-01 13:24:00,2.35841,2.35856,2.35784,2.35784,23000000.0
2009-04-01 13:25:00,2.35828,2.35828,2.35656,2.35656,25000000.0
2009-04-01 13:26:00,2.35702,2.35702,2.35632,2.35639,20000000.0
2009-04-01 13:27:00,2.3562,2.35697,2.35614,2.35697,32000000.0
2009-04-01 13:28:00,2.35783,2.35847,2.35779,2.35847,26000000.0
2009-04-01 13:29:00,2.35877,2.35948,2.35877,2.35948,25000000.0
2009-04-01 13:30:00,2.35898,2.35898,2.35809,2.35809,16000000.0
2009-04-01 13:31:00,2.35817,2.35854,2.3579,2.35807,21000000.0
2009-04-01 13:32:00,2.35797,2.35797,2.35765,2.35778,28000000.0
2009-04-01 13:33:00,2.35794,2.35805,2.35778,2.35805,18000000.0
2009-04-01 13:34:00,2.35811,2.35858,2.35811,2.35849,35000000.0
2009-04-01 13:35:00,2.3587,2.35885,2.35843,2.35846,10000000.0
2009-04-01 13:36:00,2.35832,2.35832,2.35748,2.35748,40000000.0
2009-04-01 13:37:00,2.35747,2.35793,2.35747,2.3579,22000000.0
2009-04-01 13:38:00,2.35824,2.35824,2.35576,2.35576,39000000.0
2009-04-01 13:39:00,2.3554,2.3554,2.35497,2.35497,32000000.0
2009-04-01 13:40:00,2.35485,2.35528,2.35485,2.35528,35000000.0
2009-04-01 13:41:00,2.35533,2.35551,2.35521,2.3555,27000000.0
2009-04-01 13:42:00,2.35553,2.35573,2.35545,2.35545,32000000.0
2009-04-01 13:43:00,2.35618,2.35624,2.35561,2.35582,26000000.0
2009-04-01 13:44:00,2.35544,2.35544,2.35489,2.35511,25000000.0
2009-04-01 13:45:00,2.35516,2.35587,2.35514,2.35587,21000000.0
2009-04-01 13:46:00,2.35643,2.35643,2.35605,2.35613,13000000.0
2009-04-01 13:47:00,2.3559,2.3561,2.35587,2.35606,22000000.0
2009-04-01 13:48:00,2.35632,2.35729,2.35632,2.35729,21000000.0
2009-04-01 13:49:00,2.35815,2.35815,2.35795,2.35805,24000000.0
2009-04-01 13:50:00,2.35782,2.35793,2.35744,2.35763,27000000.0
2009-04-01 13:51:00,2.35807,2.35807,2.3574,2.35759,27000000.0
2009-04-01 13:52:00,2.35752,2.35752,2.35689,2.357,31000000.0
2009-04-01 13:53:00,2.35706,2.35738,2.35704,2.35719,31000000.0
2009-04-01 13:54:00,2.35722,2.35782,2.35722,2.35782,28000000.0
2009-04-01 13:55:00,2.35797,2.35797,2.35698,2.35717,33000000.0
2009-04-01 13:56:00,2.35791,2.35992,2.3577,2.35992,23000000.0
2009-04-01 13:57:00,2.3602,2.36043,2.36003,2.36043,19000000.0
2009-04-01 13:58:00,2.36089,2.36089,2.35967,2.35967,30000000.0
2009-04-01 13:59:00,2.35933,2.3598,2.35873,2.35873,39000000.0
2009-04-01 14:00:00,2.35868,2.35963,2.3586,2.35963,30000000.0
2009-04-01 14:01:00,2.35982,2.36062,2.35981,2.35981,16000000.0
2009-04-01 14:02:00,2.35999,2.35999,2.3589,2.3589,34000000.0
2009-04-01 14:03:00,2.35952,2.3604,2.35952,2.3598,24000000.0
2009-04-01 14:04:00,2.35968,2.35968,2.35925,2.35925,20000000.0
2009-04-01 14:05:00,2.35936,2.35994,2.35894,2.35894,31000000.0
2009-04-01 14:06:00,2.35818,2.35826,2.35813,2.35813,28000000.0
2009-04-01 14:07:00,2.35817,2.35817,2.35616,2.35639,32000000.0
2009-04-01 14:08:00,2.35632,2.3577,2.35617,2.3577,22000000.0
2009-04-01 14:09:00,2.3572,2.3572,2.35645,2.3567,15000000.0
2009-04-01 14:10:00,2.35614,2.35618,2.35561,2.35561,24000000.0
2009-04-01 14:11:00,2.35516,2.35522,2.35477,2.35477,22000000.0
2009-04-01 14:12:00,2.35469,2.35489,2.35412,2.35412,17000000.0
2009-04-01 14:13:00,2.3537,2.35376,2.35251,2.35251,19000000.0
2009-04-01 14:14:00,2.3523,2.3523,2.35091,2.35091,22000000.0
2009-04-01 14:15:00,2.35201,2.35451,2.35201,2.35379,26000000.0
2009-04-01 14:16:00,2.35352,2.35357,2.35284,2.35289,10000000.0
2009-04-01 14:17:00,2.35282,2.35336,2.35282,2.35325,8000000.0
2009-04-01 14:18:00,2.35283,2.3537,2.35283,2.3537,13000000.0
2009-04-01 14:19:00,2.35316,2.35404,2.35316,2.35393,29000000.0
2009-04-01 14:20:00,2.35436,2.3546,2.35417,2.3546,15000000.0
2009-04-01 14:21:00,2.3548,2.35506,2.35461,2.35461,18000000.0
2009-04-01 14:22:00,2.35396,2.35403,2.35396,2.35398,10000000.0
2009-04-01 14:23:00,2.35349,2.35349,2.35253,2.35253,24000000.0
2009-04-01 14:24:00,2.35214,2.35273,2.35212,2.35245,17000000.0
2009-04-01 14:25:00,2.35293,2.35394,2.35293,2.35386,31000000.0
2009-04-01 14:26:00,2.35386,2.35539,2.35386,2.35539,14000000.0
2009-04-01 14:27:00,2.35501,2.35509,2.35455,2.35455,14000000.0
2009-04-01 14:28:00,2.35455,2.35509,2.35455,2.35509,9000000.0
2009-04-01 14:29:00,2.35492,2.35492,2.35441,2.35441,7000000.0
2009-04-01 14:30:00,2.35465,2.35465,2.35427,2.35435,17000000.0
2009-04-01 14:31:00,2.35474,2.35507,2.35474,2.35507,21000000.0
2009-04-01 14:32:00,2.35535,2.35556,2.3547,2.3547,8000000.0
2009-04-01 14:33:00,2.35497,2.35533,2.35476,2.35533,10000000.0
2009-04-01 14:34:00,2.35577,2.35577,2.35535,2.35547,11000000.0
2009-04-01 14:35:00,2.35605,2.35627,2.35577,2.35586,7000000.0
2009-04-01 14:36:00,2.35533,2.35537,2.35518,2.35528,8000000.0
2009-04-01 14:37:00,2.35545,2.3557,2.35532,2.3557,11000000.0
2009-04-01 14:38:00,2.35516,2.35692,2.35516,2.35692,7000000.0
2009-04-01 14:39:00,2.357,2.35702,2.3563,2.35702,8000000.0
2009-04-01 14:40:00,2.35753,2.35798,2.35753,2.35798,8000000.0
2009-04-01 14:41:00,2.3584,2.35864,2.35818,2.35823,10000000.0
2009-04-01 14:42:00,2.3585,2.3585,2.35796,2.3581,9000000.0
2009-04-01 14:43:00,2.35791,2.35791,2.35746,2.35784,8000000.0
2009-04-01 14:44:00,2.3581,2.3587,2.3581,2.3587,8000000.0
2009-04-01 14:45:00,2.35876,2.35876,2.35848,2.3586,7000000.0
2009-04-01 14:46:00,2.3586,2.3586,2.35819,2.35819,9000000.0
2009-04-01 14:47:00,2.35797,2.35875,2.3574,2.35875,8000000.0
2009-04-01 14:48:00,2.35871,2.35938,2.35716,2.35716,8000000.0
2009-04-01 14:49:00,2.35747,2.3579,2.35742,2.3579,9000000.0
2009-04-01 14:50:00,2.35762,2.35816,2.3573,2.35816,7000000.0
2009-04-01 14:51:00,2.3585,2.35927,2.35838,2.35927,10000000.0
2009-04-01 14:52:00,2.35971,2.36002,2.35971,2.35993,5000000.0
2009-04-01 14:53:00,2.36004,2.36004,2.35898,2.35903,7000000.0
2009-04-01 14:54:00,2.35889,2.3598,2.35889,2.3598,8000000.0
2009-04-01 14:55:00,2.36065,2.36091,2.36065,2.36077,7000000.0
2009-04-01 14:56:00,2.36117,2.36117,2.36063,2.36068,8000000.0
2009-04-01 14:57:00,2.36065,2.36065,2.36032,2.36061,7000000.0
2009-04-01 14:58:00,2.36022,2.36022,2.35987,2.35997,8000000.0
2009-04-01 14:59:00,2.36041,2.36057,2.36041,2.36051,8000000.0
2009-04-01 15:00:00,2.36086,2.36104,2.36085,2.36085,7000000.0
2009-04-01 15:01:00,2.36101,2.36152,2.36101,2.36145,8000000.0
2009-04-01 15:02:00,2.3619,2.36224,2.36188,2.36215,7000000.0
2009-04-01 15:03:00,2.36199,2.36199,2.36114,2.36114,7000000.0
2009-04-01 15:04:00,2.36046,2.36174,2.36046,2.36174,8000000.0
2009-04-01 15:05:00,2.36166,2.36166,2.36119,2.36119,7000000.0
2009-04-01 15:06:00,2.36111,2.36166,2.36111,2.36166,8000000.0
2009-04-01 15:07:00,2.36254,2.3634,2.36231,2.36231,11000000.0
2009-04-01 15:08:00,2.36193,2.36203,2.3613,2.3613,8000000.0
2009-04-01 15:09:00,2.36081,2.3617,2.36081,2.3617,7000000.0
2009-04-01 15:10:00,2.36116,2.36118,2.36065,2.36065,7000000.0
2009-04-01 15:11:00,2.36085,2.36173,2.36085,2.36165,11000000.0
2009-04-01 15:12:00,2.36092,2.36105,2.36065,2.36065,10000000.0
2009-04-01 15:13:00,2.36089,2.36154,2.36089,2.36137,9000000.0
2009-04-01 15:14:00,2.36136,2.36145,2.36088,2.36121,10000000.0
2009-04-01 15:15:00,2.36095,2.36095,2.36073,2.36086,8000000.0
2009-04-01 15:16:00,2.36076,2.36175,2.36076,2.36169,9000000.0
2009-04-01 15:17:00,2.36217,2.36348,2.36207,2.36348,9000000.0
2009-04-01 15:18:00,2.36364,2.36364,2.36328,2.36339,8000000.0
2009-04-01 15:19:00,2.3637,2.36441,2.36366,2.36441,7000000.0
2009-04-01 15:20:00,2.36502,2.36502,2.36392,2.364,9000000.0
2009-04-01 15:21:00,2.36441,2.36441,2.36364,2.36387,8000000.0
2009-04-01 15:22:00,2.36399,2.36399,2.36272,2.36285,9000000.0
2009-04-01 15:23:00,2.36356,2.36513,2.36356,2.36513,8000000.0
2009-04-01 15:24:00,2.36477,2.36773,2.36477,2.36773,8000000.0
2009-04-01 15:25:00,2.36896,2.36972,2.36872,2.36901,7000000.0
2009-04-01 15:26:00,2.36839,2.36839,2.36796,2.36818,7000000.0
2009-04-01 15:27:00,2.36787,2.36799,2.36761,2.36761,7000000.0
2009-04-01 15:28:00,2.36858,2.3689,2.36851,2.3689,11000000.0
2009-04-01 15:29:00,2.3692,2.36922,2.36904,2.36921,7000000.0
2009-04-01 15:30:00,2.36925,2.36983,2.36922,2.36958,9000000.0
2009-04-01 15:31:00,2.36947,2.36947,2.36878,2.36936,9000000.0
2009-04-01 15:32:00,2.37003,2.37003,2.36889,2.36894,10000000.0
2009-04-01 15:33:00,2.36872,2.36881,2.36847,2.36847,8000000.0
2009-04-01 15:34:00,2.3688,2.36883,2.36781,2.36781,9000000.0
2009-04-01 15:35:00,2.36831,2.36834,2.36789,2.36789,7000000.0
2009-04-01 15:36:00,2.36723,2.37028,2.36723,2.37028,7000000.0
2009-04-01 15:37:00,2.37113,2.37209,2.3706,2.37209,8000000.0
2009-04-01 15:38:00,2.37065,2.37309,2.37065,2.37303,7000000.0
2009-04-01 15:39:00,2.37333,2.37333,2.37201,2.37211,10000000.0
2009-04-01 15:40:00,2.37192,2.37203,2.37178,2.37178,9000000.0
2009-04-01 15:41:00,2.37265,2.37265,2.3716,2.37204,11000000.0
2009-04-01 15:42:00,2.37202,2.37212,2.37165,2.37165,8000000.0
2009-04-01 15:43:00,2.37194,2.37253,2.37147,2.37149,8000000.0
2009-04-01 15:44:00,2.37162,2.37173,2.3711,2.3711,8000000.0
2009-04-01 15:45:00,2.37124,2.37162,2.37082,2.37162,8000000.0
2009-04-01 15:46:00,2.37178,2.37197,2.3707,2.37129,10000000.0
2009-04-01 15:47:00,2.37156,2.37176,2.37156,2.37166,7000000.0
2009-04-01 15:48:00,2.37188,2.3721,2.37158,2.3721,7000000.0
2009-04-01 15:49:00,2.3717,2.37178,2.37097,2.37097,8000000.0
2009-04-01 15:50:00,2.37098,2.3712,2.37063,2.3712,8000000.0
2009-04-01 15:51:00,2.37139,2.37181,2.3707,2.3707,9000000.0
2009-04-01 15:52:00,2.37075,2.37078,2.37043,2.37078,7000000.0
2009-04-01 15:53:00,2.37076,2.3709,2.37052,2.37058,7000000.0
2009-04-01 15:54:00,2.37079,2.37087,2.37073,2.37086,11000000.0
2009-04-01 15:55:00,2.37083,2.37161,2.37083,2.37161,9000000.0
2009-04-01 15:56:00,2.37075,2.37075,2.36989,2.36989,7000000.0
2009-04-01 15:57:00,2.36982,2.37015,2.36981,2.37015,10000000.0
2009-04-01 15:58:00,2.36985,2.36985,2.36684,2.36684,10000000.0
2009-04-01 15:59:00,2.36708,2.36714,2.36644,2.36658,7000000.0
2009-04-01 16:00:00,2.36733,2.36733,2.36562,2.36562,7000000.0
2009-04-01 16:01:00,2.36584,2.36629,2.36584,2.36613,9000000.0
2009-04-01 16:02:00,2.36608,2.36642,2.36596,2.36596,8000000.0
2009-04-01 16:03:00,2.36613,2.36613,2.36386,2.36386,11000000.0
2009-04-01 16:04:00,2.36249,2.36305,2.3622,2.36305,8000000.0
2009-04-01 16:05:00,2.36369,2.36369,2.36279,2.36337,9000000.0
2009-04-01 16:06:00,2.36384,2.36384,2.36345,2.36359,10000000.0
2009-04-01 16:07:00,2.36398,2.36416,2.36358,2.36358,10000000.0
2009-04-01 16:08:00,2.36333,2.36357,2.36294,2.36294,8000000.0
2009-04-01 16:09:00,2.36193,2.36223,2.36193,2.36223,7000000.0
2009-04-01 16:10:00,2.36173,2.36173,2.36075,2.36094,7000000.0
2009-04-01 16:11:00,2.36109,2.36109,2.35968,2.35968,10000000.0
2009-04-01 16:12:00,2.35979,2.3601,2.35964,2.3601,9000000.0
2009-04-01 16:13:00,2.35991,2.36016,2.35986,2.35986,7000000.0
2009-04-01 16:14:00,2.3592,2.3592,2.35867,2.35902,11000000.0
2009-04-01 16:15:00,2.35888,2.35907,2.3588,2.35886,7000000.0
2009-04-01 16:16:00,2.3587,2.35923,2.3587,2.35911,7000000.0
2009-04-01 16:17:00,2.35834,2.3585,2.35725,2.35725,11000000.0
2009-04-01 16:18:00,2.35665,2.35696,2.35618,2.35696,11000000.0
2009-04-01 16:19:00,2.35728,2.35775,2.35728,2.35769,11000000.0
2009-04-01 16:20:00,2.35838,2.35909,2.35838,2.35906,9000000.0
2009-04-01 16:21:00,2.35914,2.35938,2.35759,2.35759,9000000.0
2009-04-01 16:22:00,2.35688,2.35793,2.35688,2.35793,8000000.0
2009-04-01 16:23:00,2.35767,2.35791,2.35767,2.35791,8000000.0
2009-04-01 16:24:00,2.35803,2.35834,2.35802,2.35813,10000000.0
2009-04-01 16:25:00,2.35764,2.35773,2.35742,2.35742,7000000.0
2009-04-01 16:26:00,2.3576,2.3576,2.35708,2.3574,7000000.0
2009-04-01 16:27:00,2.35759,2.35764,2.35742,2.35742,11000000.0
2009-04-01 16:28:00,2.35732,2.35791,2.35732,2.35738,11000000.0
2009-04-01 16:29:00,2.35734,2.35772,2.35726,2.35771,7000000.0
2009-04-01 16:30:00,2.35744,2.35852,2.35744,2.35852,8000000.0
2009-04-01 16:31:00,2.35872,2.35889,2.35822,2.35879,7000000.0
2009-04-01 16:32:00,2.35852,2.35852,2.35738,2.35741,8000000.0
2009-04-01 16:33:00,2.35755,2.35836,2.35755,2.35836,11000000.0
2009-04-01 16:34:00,2.35855,2.35872,2.35851,2.35872,8000000.0
2009-04-01 16:35:00,2.35805,2.35805,2.35692,2.35692,7000000.0
2009-04-01 16:36:00,2.35707,2.35775,2.35707,2.35775,8000000.0
2009-04-01 16:37:00,2.35745,2.35745,2.35568,2.3559,8000000.0
2009-04-01 16:38:00,2.3562,2.35656,2.3562,2.35638,7000000.0
2009-04-01 16:39:00,2.35655,2.35656,2.3557,2.3557,8000000.0
2009-04-01 16:40:00,2.35574,2.35621,2.35574,2.3562,11000000.0
2009-04-01 16:41:00,2.35633,2.35668,2.35576,2.35668,10000000.0
2009-04-01 16:42:00,2.3568,2.3568,2.35644,2.35656,7000000.0
2009-04-01 16:43:00,2.35738,2.35762,2.35653,2.35653,7000000.0
2009-04-01 16:44:00,2.35644,2.35716,2.35644,2.35716,7000000.0
2009-04-01 16:45:00,2.35732,2.35805,2.35732,2.35805,11000000.0
2009-04-01 16:46:00,2.35797,2.35797,2.35655,2.35681,11000000.0
2009-04-01 16:47:00,2.35661,2.35661,2.35631,2.35634,7000000.0
2009-04-01 16:48:00,2.35561,2.3568,2.35561,2.35666,10000000.0
2009-04-01 16:49:00,2.35567,2.35639,2.35562,2.35639,8000000.0
2009-04-01 16:50:00,2.35636,2.35649,2.35625,2.35649,8000000.0
2009-04-01 16:51:00,2.35646,2.35674,2.35611,2.35674,9000000.0
2009-04-01 16:52:00,2.35725,2.35742,2.35587,2.35587,7000000.0
2009-04-01 16:53:00,2.35564,2.35662,2.35564,2.35655,6000000.0
2009-04-01 16:54:00,2.35624,2.3566,2.3562,2.35626,7000000.0
2009-04-01 16:55:00,2.35606,2.35606,2.35496,2.35496,11000000.0
2009-04-01 16:56:00,2.3546,2.3546,2.35437,2.35437,11000000.0
2009-04-01 16:57:00,2.35367,2.35367,2.35312,2.35312,7000000.0
2009-04-01 16:58:00,2.35304,2.3533,2.35195,2.35195,8000000.0
2009-04-01 16:59:00,2.34997,2.35202,2.34997,2.35195,7000000.0
2009-04-01 17:00:00,2.35277,2.35277,2.35228,2.35242,11000000.0
2009-04-01 17:01:00,2.3535,2.3538,2.35342,2.35368,7000000.0
2009-04-01 17:02:00,2.35377,2.35417,2.35349,2.35349,8000000.0
2009-04-01 17:03:00,2.35268,2.35331,2.3513,2.35314,7000000.0
2009-04-01 17:04:00,2.35344,2.35358,2.35344,2.35352,7000000.0
2009-04-01 17:05:00,2.35331,2.35352,2.35323,2.35347,10000000.0
2009-04-01 17:06:00,2.35344,2.35362,2.3534,2.35362,9000000.0
2009-04-01 17:07:00,2.35358,2.3539,2.35358,2.3539,8000000.0
2009-04-01 17:08:00,2.35375,2.35375,2.35335,2.35352,9000000.0
2009-04-01 17:09:00,2.35344,2.35344,2.35287,2.35303,8000000.0
2009-04-01 17:10:00,2.3532,2.35364,2.35302,2.35364,9000000.0
2009-04-01 17:11:00,2.35371,2.35371,2.35282,2.35282,8000000.0
2009-04-01 17:12:00,2.35282,2.35365,2.35282,2.35365,7000000.0
2009-04-01 17:13:00,2.35375,2.35382,2.35325,2.35325,8000000.0
2009-04-01 17:14:00,2.35337,2.35383,2.3531,2.35383,8000000.0
2009-04-01 17:15:00,2.35355,2.35355,2.35312,2.35333,7000000.0
2009-04-01 17:16:00,2.35308,2.35364,2.35308,2.35355,10000000.0
2009-04-01 17:17:00,2.35398,2.35521,2.35398,2.35521,7000000.0
2009-04-01 17:18:00,2.35552,2.35614,2.35533,2.35608,9000000.0
2009-04-01 17:19:00,2.35566,2.35571,2.35535,2.35567,7000000.0
2009-04-01 17:20:00,2.35487,2.35506,2.35487,2.35492,8000000.0
2009-04-01 17:21:00,2.35552,2.3557,2.35536,2.35564,10000000.0
2009-04-01 17:22:00,2.35554,2.35554,2.35494,2.35501,8000000.0
2009-04-01 17:23:00,2.35483,2.35488,2.35446,2.35446,8000000.0
2009-04-01 17:24:00,2.35438,2.35476,2.35415,2.35442,7000000.0
2009-04-01 17:25:00,2.35439,2.35439,2.35395,2.35395,7000000.0
2009-04-01 17:26:00,2.35403,2.35413,2.35369,2.35377,7000000.0
2009-04-01 17:27:00,2.3537,2.35386,2.3536,2.35366,9000000.0
2009-04-01 17:28:00,2.35337,2.35354,2.35212,2.35212,7000000.0
2009-04-01 17:29:00,2.35205,2.35296,2.35205,2.3528,8000000.0
2009-04-01 17:30:00,2.35295,2.35334,2.35273,2.35334,8000000.0
2009-04-01 17:31:00,2.35346,2.35346,2.35273,2.35277,9000000.0
2009-04-01 17:32:00,2.35272,2.35282,2.35253,2.35282,8000000.0
2009-04-01 17:33:00,2.35232,2.35232,2.35154,2.35209,11000000.0
2009-04-01 17:34:00,2.35222,2.35222,2.35172,2.35172,9000000.0
2009-04-01 17:35:00,2.35213,2.3524,2.35204,2.35204,7000000.0
2009-04-01 17:36:00,2.35101,2.35101,2.34945,2.34958,7000000.0
2009-04-01 17:37:00,2.35005,2.35005,2.3498,2.34995,7000000.0
2009-04-01 17:38:00,2.35011,2.35056,2.35011,2.3504,8000000.0
2009-04-01 17:39:00,2.35066,2.35088,2.35062,2.35088,7000000.0
2009-04-01 17:40:00,2.35092,2.35092,2.34999,2.34999,9000000.0
2009-04-01 17:41:00,2.34927,2.34969,2.34886,2.34969,8000000.0
2009-04-01 17:42:00,2.35055,2.35059,2.35036,2.35036,11000000.0
2009-04-01 17:43:00,2.35128,2.35128,2.35014,2.35015,7000000.0
2009-04-01 17:44:00,2.35019,2.35075,2.34992,2.35075,10000000.0
2009-04-01 17:45:00,2.351,2.351,2.35074,2.35085,7000000.0
2009-04-01 17:46:00,2.3509,2.35106,2.35073,2.35102,8000000.0
2009-04-01 17:47:00,2.35106,2.35135,2.35031,2.35031,8000000.0
2009-04-01 17:48:00,2.34885,2.34957,2.34876,2.34957,7000000.0
2009-04-01 17:49:00,2.34993,2.35025,2.3495,2.34951,7000000.0
2009-04-01 17:50:00,2.34933,2.34961,2.34933,2.34955,7000000.0
2009-04-01 17:51:00,2.34911,2.34911,2.34863,2.34869,7000000.0
2009-04-01 17:52:00,2.3483,2.3483,2.34775,2.348,7000000.0
2009-04-01 17:53:00,2.34759,2.34759,2.34723,2.34734,7000000.0
2009-04-01 17:54:00,2.34741,2.3476,2.34741,2.34758,11000000.0
2009-04-01 17:55:00,2.34778,2.34825,2.34778,2.34825,7000000.0
2009-04-01 17:56:00,2.34692,2.34692,2.34651,2.34653,7000000.0
2009-04-01 17:57:00,2.3463,2.34677,2.3463,2.34677,10000000.0
2009-04-01 17:58:00,2.34652,2.34655,2.34635,2.34654,10000000.0
2009-04-01 17:59:00,2.34601,2.34628,2.34572,2.34628,10000000.0
2009-04-01 18:00:00,2.34647,2.34658,2.34621,2.34621,10000000.0
2009-04-01 18:01:00,2.34612,2.34653,2.34612,2.34653,8000000.0
2009-04-01 18:02:00,2.3465,2.34654,2.34607,2.34607,8000000.0
2009-04-01 18:03:00,2.34549,2.34669,2.34549,2.34618,10000000.0
2009-04-01 18:04:00,2.34599,2.34599,2.34474,2.34474,8000000.0
2009-04-01 18:05:00,2.34444,2.34494,2.34444,2.34494,10000000.0
2009-04-01 18:06:00,2.34547,2.34746,2.34547,2.34746,10000000.0
2009-04-01 18:07:00,2.34864,2.34866,2.34798,2.34866,8000000.0
2009-04-01 18:08:00,2.34889,2.34889,2.34831,2.34831,8000000.0
2009-04-01 18:09:00,2.34797,2.34797,2.3467,2.3467,8000000.0
2009-04-01 18:10:00,2.34665,2.34689,2.34649,2.34649,11000000.0
2009-04-01 18:11:00,2.34674,2.34698,2.34674,2.34689,7000000.0
2009-04-01 18:12:00,2.34764,2.34816,2.34763,2.34793,9000000.0
2009-04-01 18:13:00,2.34816,2.34852,2.34813,2.34827,11000000.0
2009-04-01 18:14:00,2.34828,2.34836,2.34816,2.34836,6000000.0
2009-04-01 18:15:00,2.3486,2.35016,2.3486,2.3501,8000000.0
2009-04-01 18:16:00,2.3495,2.34994,2.3495,2.34994,11000000.0
2009-04-01 18:17:00,2.35025,2.35046,2.35025,2.35034,10000000.0
2009-04-01 18:18:00,2.34999,2.34999,2.34977,2.34981,8000000.0
2009-04-01 18:19:00,2.34926,2.34934,2.34896,2.34896,9000000.0
2009-04-01 18:20:00,2.34847,2.34948,2.3482,2.34948,7000000.0
2009-04-01 18:21:00,2.35114,2.35161,2.34825,2.34978,11000000.0
2009-04-01 18:22:00,2.3502,2.35142,2.3502,2.35142,11000000.0
2009-04-01 18:23:00,2.35142,2.35142,2.35101,2.35101,8000000.0
2009-04-01 18:24:00,2.35115,2.35187,2.35115,2.35155,10000000.0
2009-04-01 18:25:00,2.35203,2.35203,2.35182,2.35193,7000000.0
2009-04-01 18:26:00,2.35153,2.35163,2.35144,2.35154,8000000.0
2009-04-01 18:27:00,2.35206,2.35321,2.35206,2.35317,7000000.0
2009-04-01 18:28:00,2.35215,2.35218,2.35204,2.35204,7000000.0
2009-04-01 18:29:00,2.35192,2.35199,2.35184,2.3519,7000000.0
2009-04-01 18:30:00,2.35186,2.352,2.35112,2.35112,8000000.0
2009-04-01 18:31:00,2.3503,2.3503,2.34949,2.34949,9000000.0
2009-04-01 18:32:00,2.34895,2.34914,2.34876,2.34914,11000000.0
2009-04-01 18:33:00,2.35003,2.35069,2.35003,2.35069,11000000.0
2009-04-01 18:34:00,2.35059,2.35059,2.34999,2.34999,7000000.0
2009-04-01 18:35:00,2.35021,2.3507,2.35009,2.3507,8000000.0
2009-04-01 18:36:00,2.35107,2.35138,2.35107,2.3512,7000000.0
2009-04-01 18:37:00,2.35177,2.35177,2.35149,2.35166,8000000.0
2009-04-01 18:38:00,2.3517,2.35183,2.35156,2.35183,8000000.0
2009-04-01 18:39:00,2.35029,2.35029,2.35005,2.35015,7000000.0
2009-04-01 18:40:00,2.3499,2.35008,2.34985,2.35008,7000000.0
2009-04-01 18:41:00,2.34986,2.34986,2.34971,2.34971,8000000.0
2009-04-01 18:42:00,2.34934,2.3495,2.34926,2.3495,11000000.0
2009-04-01 18:43:00,2.34957,2.34974,2.34945,2.34974,8000000.0
2009-04-01 18:44:00,2.34944,2.34962,2.34942,2.34957,7000000.0
2009-04-01 18:45:00,2.34951,2.35021,2.3492,2.35021,11000000.0
2009-04-01 18:46:00,2.35027,2.35033,2.35017,2.35017,9000000.0
2009-04-01 18:47:00,2.34996,2.34996,2.34946,2.34946,8000000.0
2009-04-01 18:48:00,2.34972,2.35005,2.34966,2.35005,9000000.0
2009-04-01 18:49:00,2.35054,2.3532,2.35054,2.3532,7000000.0
2009-04-01 18:50:00,2.35326,2.35326,2.35281,2.35281,11000000.0
2009-04-01 18:51:00,2.35261,2.35278,2.35243,2.35278,5000000.0
2009-04-01 18:52:00,2.35287,2.35303,2.35287,2.35299,8000000.0
2009-04-01 18:53:00,2.35271,2.35291,2.3526,2.35261,11000000.0
2009-04-01 18:54:00,2.35282,2.35347,2.35282,2.35347,7000000.0
2009-04-01 18:55:00,2.35409,2.35409,2.35354,2.35354,7000000.0
2009-04-01 18:56:00,2.35328,2.35342,2.35323,2.35342,7000000.0
2009-04-01 18:57:00,2.3534,2.3534,2.35322,2.35322,10000000.0
2009-04-01 18:58:00,2.35337,2.35393,2.35337,2.35388,9000000.0
2009-04-01 18:59:00,2.35366,2.35366,2.35306,2.35306,8000000.0
2009-04-01 19:00:00,2.3522,2.3522,2.35162,2.35183,7000000.0
2009-04-01 19:01:00,2.35235,2.35345,2.35216,2.35345,7000000.0
2009-04-01 19:02:00,2.35317,2.35317,2.35259,2.35316,8000000.0
2009-04-01 19:03:00,2.35256,2.35274,2.35256,2.35268,7000000.0
2009-04-01 19:04:00,2.35286,2.35289,2.3526,2.3526,8000000.0
2009-04-01 19:05:00,2.35257,2.35298,2.35257,2.35296,8000000.0
2009-04-01 19:06:00,2.353,2.35304,2.35252,2.353,8000000.0
2009-04-01 19:07:00,2.35302,2.35335,2.35302,2.35335,9000000.0
2009-04-01 19:08:00,2.35331,2.35331,2.35295,2.3531,8000000.0
2009-04-01 19:09:00,2.35284,2.35289,2.35265,2.35265,7000000.0
2009-04-01 19:10:00,2.35279,2.35279,2.35246,2.35277,11000000.0
2009-04-01 19:11:00,2.35309,2.35309,2.35275,2.35296,10000000.0
2009-04-01 19:12:00,2.35318,2.35332,2.35298,2.35332,7000000.0
2009-04-01 19:13:00,2.35338,2.35338,2.35186,2.35322,6000000.0
2009-04-01 19:14:00,2.35329,2.35329,2.35314,2.35314,8000000.0
2009-04-01 19:15:00,2.3532,2.35324,2.35309,2.35309,10000000.0
2009-04-01 19:16:00,2.35327,2.35335,2.35322,2.35323,8000000.0
2009-04-01 19:17:00,2.35322,2.35323,2.35295,2.35304,10000000.0
2009-04-01 19:18:00,2.35291,2.35297,2.35232,2.35263,11000000.0
2009-04-01 19:19:00,2.35231,2.35243,2.35228,2.35228,8000000.0
2009-04-01 19:20:00,2.35249,2.35286,2.35249,2.35275,11000000.0
2009-04-01 19:21:00,2.35283,2.35283,2.35263,2.35273,10000000.0
2009-04-01 19:22:00,2.35272,2.35301,2.35272,2.35301,9000000.0
2009-04-01 19:23:00,2.35301,2.3532,2.35297,2.3532,8000000.0
2009-04-01 19:24:00,2.35315,2.35315,2.35288,2.35307,9000000.0
2009-04-01 19:25:00,2.3532,2.3532,2.35228,2.35228,9000000.0
2009-04-01 19:26:00,2.35211,2.35211,2.35189,2.35189,7000000.0
2009-04-01 19:27:00,2.35178,2.35215,2.35178,2.35208,8000000.0
2009-04-01 19:28:00,2.3522,2.35227,2.35215,2.35217,10000000.0
2009-04-01 19:29:00,2.35214,2.35219,2.35202,2.35204,7000000.0
2009-04-01 19:30:00,2.35088,2.35088,2.34993,2.34993,10000000.0
2009-04-01 19:31:00,2.34997,2.35006,2.34973,2.34973,7000000.0
2009-04-01 19:32:00,2.34982,2.34994,2.34961,2.34994,10000000.0
2009-04-01 19:33:00,2.34977,2.35062,2.34977,2.35062,7000000.0
2009-04-01 19:34:00,2.35089,2.35108,2.35089,2.35107,8000000.0
2009-04-01 19:35:00,2.35116,2.35139,2.35116,2.35139,7000000.0
2009-04-01 19:36:00,2.35142,2.35144,2.3511,2.3511,7000000.0
2009-04-01 19:37:00,2.35105,2.35168,2.35105,2.35168,8000000.0
2009-04-01 19:38:00,2.35127,2.35162,2.35127,2.35162,8000000.0
2009-04-01 19:39:00,2.35158,2.35164,2.35125,2.35125,8000000.0
2009-04-01 19:40:00,2.35108,2.35108,2.35048,2.35086,7000000.0
2009-04-01 19:41:00,2.35077,2.35077,2.3498,2.3498,9000000.0
2009-04-01 19:42:00,2.34988,2.3502,2.34988,2.34998,7000000.0
2009-04-01 19:43:00,2.34995,2.35043,2.34994,2.35043,11000000.0
2009-04-01 19:44:00,2.35049,2.35058,2.35049,2.35057,8000000.0
2009-04-01 19:45:00,2.35054,2.35061,2.3503,2.3503,9000000.0
2009-04-01 19:46:00,2.35015,2.35015,2.34966,2.34966,7000000.0
2009-04-01 19:47:00,2.34966,2.34966,2.34928,2.34929,9000000.0
2009-04-01 19:48:00,2.34924,2.34924,2.34879,2.34879,8000000.0
2009-04-01 19:49:00,2.34887,2.34892,2.34881,2.34884,7000000.0
2009-04-01 19:50:00,2.34918,2.34936,2.34915,2.34932,7000000.0
2009-04-01 19:51:00,2.3495,2.34962,2.34892,2.34892,7000000.0
2009-04-01 19:52:00,2.3489,2.34892,2.34876,2.34884,7000000.0
2009-04-01 19:53:00,2.34914,2.34914,2.34893,2.34903,7000000.0
2009-04-01 19:54:00,2.34893,2.34893,2.34752,2.34752,8000000.0
2009-04-01 19:55:00,2.34695,2.34705,2.34689,2.34696,8000000.0
2009-04-01 19:56:00,2.34689,2.34689,2.3462,2.3462,8000000.0
2009-04-01 19:57:00,2.34699,2.34731,2.34699,2.34731,7000000.0
2009-04-01 19:58:00,2.34747,2.34765,2.34709,2.34765,10000000.0
2009-04-01 19:59:00,2.34735,2.34769,2.3473,2.34769,8000000.0
2009-04-01 20:00:00,2.34714,2.34714,2.3466,2.34666,7000000.0
2009-04-01 20:01:00,2.34771,2.34804,2.34771,2.34804,7000000.0
2009-04-01 20:02:00,2.3479,2.34797,2.34779,2.34797,7000000.0
2009-04-01 20:03:00,2.34822,2.34845,2.34822,2.34837,9000000.0
2009-04-01 20:04:00,2.3483,2.3483,2.34688,2.34763,9000000.0
2009-04-01 20:05:00,2.34812,2.3482,2.34797,2.34807,9000000.0
2009-04-01 20:06:00,2.3477,2.3477,2.34709,2.34715,11000000.0
2009-04-01 20:07:00,2.3472,2.3472,2.34661,2.34661,10000000.0
2009-04-01 20:08:00,2.34675,2.3468,2.34659,2.3468,8000000.0
2009-04-01 20:09:00,2.34664,2.34664,2.34548,2.34548,7000000.0
2009-04-01 20:10:00,2.34498,2.34511,2.34462,2.34463,8000000.0
2009-04-01 20:11:00,2.34463,2.34503,2.34463,2.34466,8000000.0
2009-04-01 20:12:00,2.34436,2.34586,2.34436,2.34586,7000000.0
2009-04-01 20:13:00,2.34614,2.34616,2.34601,2.34606,10000000.0
2009-04-01 20:14:00,2.34589,2.34589,2.34559,2.34572,6000000.0
2009-04-01 20:15:00,2.3458,2.34584,2.3449,2.3449,7000000.0
2009-04-01 20:16:00,2.34282,2.34386,2.34276,2.34386,7000000.0
2009-04-01 20:17:00,2.34401,2.34407,2.34375,2.34375,11000000.0
2009-04-01 20:18:00,2.34329,2.34329,2.34314,2.34314,9000000.0
2009-04-01 20:19:00,2.34312,2.34486,2.34312,2.34486,8000000.0
2009-04-01 20:20:00,2.34505,2.34513,2.34492,2.34512,7000000.0
2009-04-01 20:21:00,2.34538,2.34632,2.34538,2.34632,11000000.0
2009-04-01 20:22:00,2.34673,2.34699,2.34673,2.34697,7000000.0
2009-04-01 20:23:00,2.34736,2.34785,2.34736,2.34758,7000000.0
2009-04-01 20:24:00,2.34757,2.34757,2.34725,2.34749,8000000.0
2009-04-01 20:25:00,2.34739,2.34763,2.34738,2.34738,11000000.0
2009-04-01 20:26:00,2.34772,2.34833,2.34772,2.34833,8000000.0
2009-04-01 20:27:00,2.34835,2.34835,2.34774,2.34774,5000000.0
2009-04-01 20:28:00,2.34699,2.3471,2.34697,2.34697,7000000.0
2009-04-01 20:29:00,2.34696,2.3473,2.34696,2.3473,8000000.0
2009-04-01 20:30:00,2.34712,2.34712,2.34631,2.34631,8000000.0
2009-04-01 20:31:00,2.34634,2.34699,2.34624,2.34699,7000000.0
2009-04-01 20:32:00,2.34663,2.34663,2.34619,2.34646,7000000.0
2009-04-01 20:33:00,2.34581,2.34624,2.34577,2.34624,7000000.0
2009-04-01 20:34:00,2.3461,2.34677,2.3461,2.34677,8000000.0
2009-04-01 20:35:00,2.34688,2.34731,2.34688,2.34695,9000000.0
2009-04-01 20:36:00,2.34659,2.34679,2.34656,2.34656,7000000.0
2009-04-01 20:37:00,2.34653,2.34653,2.34627,2.3463,11000000.0
2009-04-01 20:38:00,2.34654,2.3469,2.34654,2.3469,10000000.0
2009-04-01 20:39:00,2.34722,2.34745,2.34713,2.34713,9000000.0
2009-04-01 20:40:00,2.34742,2.34779,2.34742,2.34772,8000000.0
2009-04-01 20:41:00,2.34771,2.34822,2.3476,2.34822,8000000.0
2009-04-01 20:42:00,2.34863,2.34884,2.34862,2.34862,11000000.0
2009-04-01 20:43:00,2.34892,2.34892,2.34874,2.34888,8000000.0
2009-04-01 20:44:00,2.34844,2.34875,2.34844,2.34854,10000000.0
2009-04-01 20:45:00,2.34841,2.34841,2.34828,2.34832,7000000.0
2009-04-01 20:46:00,2.34826,2.34837,2.34819,2.34822,8000000.0
2009-04-01 20:47:00,2.34811,2.34828,2.34811,2.34822,7000000.0
2009-04-01 20:48:00,2.34833,2.34881,2.34833,2.34859,10000000.0
2009-04-01 20:49:00,2.34832,2.34837,2.34824,2.34827,7000000.0
2009-04-01 20:50:00,2.34833,2.34833,2.34718,2.34718,8000000.0
2009-04-01 20:51:00,2.34679,2.34679,2.34447,2.34447,9000000.0
2009-04-01 20:52:00,2.34332,2.34349,2.34211,2.34211,11000000.0
2009-04-01 20:53:00,2.34155,2.34155,2.34081,2.34081,11000000.0
2009-04-01 20:54:00,2.33978,2.33987,2.33944,2.33944,11000000.0
2009-04-01 20:55:00,2.33935,2.33979,2.33935,2.33946,8000000.0
2009-04-01 20:56:00,2.33952,2.33981,2.33948,2.33981,7000000.0
2009-04-01 20:57:00,2.34028,2.34089,2.34028,2.34071,9000000.0
2009-04-01 20:58:00,2.34051,2.34051,2.33862,2.33862,5000000.0
2009-04-01 20:59:00,2.33673,2.33673,2.33372,2.33372,7000000.0
2009-04-01 21:00:00,2.33311,2.33365,2.33311,2.33365,7000000.0
2009-04-01 21:01:00,2.33357,2.33537,2.33357,2.33537,7000000.0
2009-04-01 21:02:00,2.33506,2.33631,2.33506,2.33572,7000000.0
2009-04-01 21:03:00,2.33488,2.33598,2.33488,2.33572,8000000.0
2009-04-01 21:04:00,2.335,2.335,2.33412,2.33412,7000000.0
2009-04-01 21:05:00,2.33464,2.33493,2.33462,2.33468,8000000.0
2009-04-01 21:06:00,2.33313,2.33313,2.33255,2.3326,8000000.0
2009-04-01 21:07:00,2.33355,2.33487,2.33355,2.33487,8000000.0
2009-04-01 21:08:00,2.33489,2.335,2.33466,2.33466,10000000.0
2009-04-01 21:09:00,2.33477,2.33529,2.33475,2.33475,10000000.0
2009-04-01 21:10:00,2.33494,2.3356,2.33486,2.33559,8000000.0
2009-04-01 21:11:00,2.33522,2.3354,2.33521,2.33526,7000000.0
2009-04-01 21:12:00,2.33612,2.33747,2.33612,2.33654,8000000.0
2009-04-01 21:13:00,2.33633,2.33651,2.3362,2.33642,10000000.0
2009-04-01 21:14:00,2.33643,2.33646,2.33594,2.33603,8000000.0
2009-04-01 21:15:00,2.33644,2.33655,2.33638,2.33642,8000000.0
2009-04-01 21:16:00,2.33633,2.33675,2.33632,2.3367,7000000.0
2009-04-01 21:17:00,2.33679,2.33679,2.33566,2.33566,8000000.0
2009-04-01 21:18:00,2.33546,2.33563,2.33546,2.33547,7000000.0
2009-04-01 21:19:00,2.33551,2.33551,2.3353,2.33548,9000000.0
2009-04-01 21:20:00,2.33535,2.33555,2.33534,2.33545,5000000.0
2009-04-01 21:21:00,2.3354,2.3354,2.33436,2.335,10000000.0
2009-04-01 21:22:00,2.33478,2.33481,2.33446,2.33469,10000000.0
2009-04-01 21:23:00,2.33486,2.33486,2.33453,2.33484,7000000.0
2009-04-01 21:24:00,2.33491,2.33527,2.33485,2.33516,8000000.0
2009-04-01 21:25:00,2.33504,2.33504,2.33434,2.33473,7000000.0
2009-04-01 21:26:00,2.33446,2.3345,2.33274,2.33274,7000000.0
2009-04-01 21:27:00,2.33264,2.33291,2.33257,2.33266,7000000.0
2009-04-01 21:28:00,2.33368,2.33388,2.33367,2.33387,7000000.0
2009-04-01 21:29:00,2.33443,2.33465,2.33299,2.33299,8000000.0
2009-04-01 21:30:00,2.33263,2.33274,2.33248,2.33255,8000000.0
2009-04-01 21:31:00,2.33216,2.33229,2.3321,2.3322,8000000.0
2009-04-01 21:32:00,2.33265,2.33294,2.33253,2.33253,7000000.0
2009-04-01 21:33:00,2.33053,2.33053,2.32857,2.32857,11000000.0
2009-04-01 21:34:00,2.32914,2.32914,2.32701,2.32701,11000000.0
2009-04-01 21:35:00,2.32715,2.32715,2.3263,2.3263,11000000.0
2009-04-01 21:36:00,2.32549,2.32549,2.32468,2.32488,8000000.0
2009-04-01 21:37:00,2.32554,2.328,2.32554,2.328,8000000.0
2009-04-01 21:38:00,2.32864,2.32866,2.32823,2.32834,8000000.0
2009-04-01 21:39:00,2.32808,2.32808,2.3271,2.3271,9000000.0
2009-04-01 21:40:00,2.32709,2.32758,2.32692,2.32744,7000000.0
2009-04-01 21:41:00,2.32745,2.32745,2.32712,2.32723,9000000.0
2009-04-01 21:42:00,2.32719,2.32746,2.32699,2.32746,7000000.0
2009-04-01 21:43:00,2.32783,2.328,2.32751,2.32751,11000000.0
2009-04-01 21:44:00,2.3273,2.32749,2.32704,2.32706,8000000.0
2009-04-01 21:45:00,2.32664,2.3267,2.32644,2.32647,10000000.0
2009-04-01 21:46:00,2.3269,2.32699,2.32678,2.3268,8000000.0
2009-04-01 21:47:00,2.32643,2.32667,2.32643,2.32664,8000000.0
2009-04-01 21:48:00,2.32663,2.32681,2.32662,2.32679,8000000.0
2009-04-01 21:49:00,2.32697,2.32715,2.32697,2.32715,8000000.0
2009-04-01 21:50:00,2.32746,2.32746,2.32711,2.32711,8000000.0
2009-04-01 21:51:00,2.32736,2.32798,2.32736,2.32798,7000000.0
2009-04-01 21:52:00,2.32824,2.32829,2.32817,2.32817,7000000.0
2009-04-01 21:53:00,2.32808,2.32811,2.32798,2.32805,7000000.0
2009-04-01 21:54:00,2.328,2.32818,2.32766,2.32818,7000000.0
2009-04-01 21:55:00,2.32847,2.32847,2.32807,2.32807,7000000.0
2009-04-01 21:56:00,2.32764,2.32781,2.3276,2.32768,8000000.0
2009-04-01 21:57:00,2.32752,2.32752,2.32632,2.32632,7000000.0
2009-04-01 21:58:00,2.32663,2.32688,2.32614,2.32614,7000000.0
2009-04-01 21:59:00,2.32613,2.32636,2.32603,2.32603,8000000.0
2009-04-01 22:00:00,2.32608,2.32608,2.32512,2.32512,10000000.0
2009-04-01 22:01:00,2.32505,2.32505,2.3246,2.32468,9000000.0
2009-04-01 22:02:00,2.32479,2.32564,2.32479,2.32564,8000000.0
2009-04-01 22:03:00,2.32558,2.32567,2.32477,2.32506,11000000.0
2009-04-01 22:04:00,2.32624,2.32624,2.32612,2.3262,5000000.0
2009-04-01 22:05:00,2.32585,2.32617,2.32579,2.32595,10000000.0
2009-04-01 22:06:00,2.32606,2.3277,2.32606,2.3277,7000000.0
2009-04-01 22:07:00,2.32786,2.32786,2.32744,2.32774,8000000.0
2009-04-01 22:08:00,2.32807,2.32807,2.32743,2.32792,8000000.0
2009-04-01 22:09:00,2.32915,2.3299,2.32899,2.3299,9000000.0
2009-04-01 22:10:00,2.33084,2.3309,2.33055,2.33055,8000000.0
2009-04-01 22:11:00,2.33053,2.33053,2.32954,2.32954,9000000.0
2009-04-01 22:12:00,2.32933,2.33192,2.32933,2.33192,8000000.0
2009-04-01 22:13:00,2.33172,2.33247,2.33147,2.33247,7000000.0
2009-04-01 22:14:00,2.33245,2.33386,2.33245,2.33386,11000000.0
2009-04-01 22:15:00,2.33422,2.33454,2.33258,2.33407,8000000.0
2009-04-01 22:16:00,2.33354,2.33359,2.33316,2.33316,9000000.0
2009-04-01 22:17:00,2.33194,2.33339,2.33194,2.33339,7000000.0
2009-04-01 22:18:00,2.33362,2.33367,2.33342,2.33342,8000000.0
2009-04-01 22:19:00,2.3332,2.3332,2.33277,2.33282,7000000.0
2009-04-01 22:20:00,2.33281,2.33324,2.33281,2.33324,7000000.0
2009-04-01 22:21:00,2.33347,2.33351,2.33305,2.33305,9000000.0
2009-04-01 22:22:00,2.33312,2.33334,2.33312,2.33333,7000000.0
2009-04-01 22:23:00,2.33376,2.33397,2.33355,2.33363,10000000.0
2009-04-01 22:24:00,2.33314,2.33344,2.33314,2.33325,7000000.0
2009-04-01 22:25:00,2.33298,2.33307,2.33281,2.33307,8000000.0
2009-04-01 22:26:00,2.33323,2.33355,2.33321,2.33355,9000000.0
2009-04-01 22:27:00,2.33363,2.33379,2.33334,2.33379,8000000.0
2009-04-01 22:28:00,2.33405,2.33442,2.33405,2.33413,8000000.0
2009-04-01 22:29:00,2.33391,2.33391,2.33337,2.33337,10000000.0
2009-04-01 22:30:00,2.33272,2.33272,2.33214,2.33261,7000000.0
2009-04-01 22:31:00,2.33252,2.33293,2.33252,2.33293,9000000.0
2009-04-01 22:32:00,2.3331,2.33344,2.3331,2.33329,8000000.0
2009-04-01 22:33:00,2.33331,2.3334,2.33302,2.3334,7000000.0
2009-04-01 22:34:00,2.33339,2.33345,2.33279,2.33279,7000000.0
2009-04-01 22:35:00,2.33264,2.33264,2.33236,2.33258,8000000.0
2009-04-01 22:36:00,2.33286,2.33299,2.33249,2.33249,10000000.0
2009-04-01 22:37:00,2.33217,2.33237,2.33217,2.33218,7000000.0
2009-04-01 22:38:00,2.33225,2.33234,2.33225,2.33232,8000000.0
2009-04-01 22:39:00,2.33226,2.33256,2.33226,2.33256,9000000.0
2009-04-01 22:40:00,2.33271,2.33271,2.33166,2.33169,7000000.0
2009-04-01 22:41:00,2.33151,2.3316,2.33143,2.33156,8000000.0
2009-04-01 22:42:00,2.33165,2.33177,2.33072,2.33072,7000000.0
2009-04-01 22:43:00,2.33035,2.3306,2.33031,2.3306,7000000.0
2009-04-01 22:44:00,2.33077,2.33135,2.33077,2.33135,7000000.0
2009-04-01 22:45:00,2.33183,2.33236,2.33183,2.33236,7000000.0
2009-04-01 22:46:00,2.33238,2.33254,2.33236,2.33254,8000000.0
2009-04-01 22:47:00,2.3329,2.33305,2.33272,2.33284,11000000.0
2009-04-01 22:48:00,2.333,2.33348,2.33279,2.33348,8000000.0
2009-04-01 22:49:00,2.3335,2.33377,2.33343,2.33361,7000000.0
2009-04-01 22:50:00,2.33354,2.33357,2.33339,2.33355,7000000.0
2009-04-01 22:51:00,2.33362,2.33389,2.33358,2.33358,10000000.0
2009-04-01 22:52:00,2.33391,2.33393,2.33359,2.33393,8000000.0
2009-04-01 22:53:00,2.33397,2.33397,2.33328,2.33328,7000000.0
2009-04-01 22:54:00,2.33346,2.3335,2.3331,2.3331,5000000.0
2009-04-01 22:55:00,2.33326,2.33331,2.33303,2.33303,7000000.0
2009-04-01 22:56:00,2.33338,2.33338,2.33301,2.3331,7000000.0
2009-04-01 22:57:00,2.33243,2.33277,2.3322,2.33276,7000000.0
2009-04-01 22:58:00,2.33303,2.33303,2.33262,2.33266,9000000.0
2009-04-01 22:59:00,2.33243,2.33245,2.33209,2.33209,7000000.0
2009-04-01 23:00:00,2.33119,2.33124,2.33098,2.33117,8000000.0
2009-04-01 23:01:00,2.33094,2.33179,2.33085,2.33179,8000000.0
2009-04-01 23:02:00,2.33155,2.33313,2.33151,2.33313,8000000.0
2009-04-01 23:03:00,2.33401,2.33401,2.33377,2.33384,11000000.0
2009-04-01 23:04:00,2.33378,2.33402,2.33367,2.33381,8000000.0
2009-04-01 23:05:00,2.33392,2.33404,2.33333,2.33333,8000000.0
2009-04-01 23:06:00,2.33298,2.33349,2.33298,2.33304,9000000.0
2009-04-01 23:07:00,2.33308,2.33308,2.33266,2.33271,10000000.0
2009-04-01 23:08:00,2.33261,2.33283,2.33261,2.33262,7000000.0
2009-04-01 23:09:00,2.33238,2.33238,2.33153,2.33164,9000000.0
2009-04-01 23:10:00,2.33151,2.33154,2.33088,2.33136,11000000.0
2009-04-01 23:11:00,2.33158,2.33193,2.33158,2.33178,7000000.0
2009-04-01 23:12:00,2.33205,2.33289,2.33205,2.33289,7000000.0
2009-04-01 23:13:00,2.33411,2.33473,2.33394,2.33473,7000000.0
2009-04-01 23:14:00,2.33415,2.33482,2.33396,2.33482,11000000.0
2009-04-01 23:15:00,2.33481,2.33514,2.33479,2.33514,9000000.0
2009-04-01 23:16:00,2.33514,2.33514,2.33473,2.33502,11000000.0
2009-04-01 23:17:00,2.33503,2.3352,2.33503,2.33519,7000000.0
2009-04-01 23:18:00,2.33476,2.33476,2.33436,2.33436,8000000.0
2009-04-01 23:19:00,2.33464,2.33471,2.33443,2.33453,7000000.0
2009-04-01 23:20:00,2.33442,2.33448,2.33399,2.33399,9000000.0
2009-04-01 23:21:00,2.33346,2.33402,2.33346,2.33402,9000000.0
2009-04-01 23:22:00,2.33312,2.33313,2.33306,2.33306,5000000.0
2009-04-01 23:23:00,2.33295,2.33321,2.33295,2.33321,8000000.0
2009-04-01 23:24:00,2.33392,2.33451,2.33381,2.33451,7000000.0
2009-04-01 23:25:00,2.33478,2.33478,2.33359,2.33359,7000000.0
2009-04-01 23:26:00,2.3327,2.33317,2.33264,2.33286,8000000.0
2009-04-01 23:27:00,2.33256,2.33281,2.33232,2.33232,8000000.0
2009-04-01 23:28:00,2.33233,2.33233,2.33204,2.33204,10000000.0
2009-04-01 23:29:00,2.33219,2.33225,2.33198,2.33225,9000000.0
2009-04-01 23:30:00,2.33247,2.33259,2.33239,2.33252,8000000.0
2009-04-01 23:31:00,2.33253,2.33407,2.33253,2.33407,7000000.0
2009-04-01 23:32:00,2.33445,2.33557,2.33445,2.33557,8000000.0
2009-04-01 23:33:00,2.33632,2.33868,2.33632,2.33868,7000000.0
2009-04-01 23:34:00,2.33844,2.33847,2.33824,2.33842,11000000.0
2009-04-01 23:35:00,2.33828,2.33828,2.33802,2.33803,9000000.0
2009-04-01 23:36:00,2.33782,2.33782,2.33722,2.33722,7000000.0
2009-04-01 23:37:00,2.33703,2.33716,2.33702,2.33716,5000000.0
2009-04-01 23:38:00,2.337,2.33722,2.337,2.33703,8000000.0
2009-04-01 23:39:00,2.33695,2.33704,2.33676,2.33695,10000000.0
2009-04-01 23:40:00,2.33705,2.33705,2.33686,2.33686,7000000.0
2009-04-01 23:41:00,2.33679,2.33679,2.33664,2.33664,11000000.0
2009-04-01 23:42:00,2.33634,2.33634,2.33591,2.33591,8000000.0
2009-04-01 23:43:00,2.33625,2.33665,2.33625,2.33665,7000000.0
2009-04-01 23:44:00,2.33555,2.33555,2.3332,2.33324,7000000.0
2009-04-01 23:45:00,2.33375,2.3344,2.33375,2.3344,7000000.0
2009-04-01 23:46:00,2.33393,2.3341,2.33393,2.33403,8000000.0
2009-04-01 23:47:00,2.33467,2.33526,2.33467,2.3348,8000000.0
2009-04-01 23:48:00,2.33456,2.33456,2.3343,2.33444,7000000.0
2009-04-01 23:49:00,2.33454,2.33454,2.33433,2.33435,10000000.0
2009-04-01 23:50:00,2.3346,2.33514,2.3346,2.33509,8000000.0
2009-04-01 23:51:00,2.33497,2.33497,2.33472,2.33472,7000000.0
2009-04-01 23:52:00,2.33486,2.33524,2.33486,2.33524,11000000.0
2009-04-01 23:53:00,2.33563,2.3358,2.3356,2.3358,8000000.0
2009-04-01 23:54:00,2.33393,2.33597,2.33393,2.33597,9000000.0
2009-04-01 23:55:00,2.33485,2.33485,2.33384,2.33384,10000000.0
2009-04-01 23:56:00,2.33346,2.33356,2.33338,2.33344,8000000.0
2009-04-01 23:57:00,2.33336,2.33404,2.33278,2.33404,8000000.0
2009-04-01 23:58:00,2.33295,2.3331,2.33275,2.3331,7000000.0
2009-04-01 23:59:00,2.33325,2.33393,2.33325,2.33393,9000000.0
2009-04-02 00:00:00,2.33448,2.33448,2.33392,2.33413,7000000.0
2009-04-02 00:01:00,2.33427,2.33427,2.3339,2.3339,8000000.0
2009-04-02 00:02:00,2.33436,2.33463,2.33429,2.33463,8000000.0
2009-04-02 00:03:00,2.33506,2.33534,2.33484,2.33498,10000000.0
2009-04-02 00:04:00,2.33573,2.33573,2.33439,2.3344,7000000.0
2009-04-02 00:05:00,2.33518,2.33573,2.33518,2.33573,11000000.0
2009-04-02 00:06:00,2.33481,2.33505,2.33481,2.33505,10000000.0
2009-04-02 00:07:00,2.33512,2.33521,2.33488,2.33509,8000000.0
2009-04-02 00:08:00,2.33543,2.33562,2.33543,2.33558,6000000.0
2009-04-02 00:09:00,2.3359,2.3359,2.33453,2.33453,7000000.0
2009-04-02 00:10:00,2.3341,2.3341,2.3338,2.33386,8000000.0
2009-04-02 00:11:00,2.33411,2.33583,2.33411,2.33583,11000000.0
2009-04-02 00:12:00,2.33643,2.33647,2.3358,2.3358,7000000.0
2009-04-02 00:13:00,2.33603,2.33613,2.33591,2.33613,8000000.0
2009-04-02 00:14:00,2.33619,2.33621,2.33604,2.33621,8000000.0
2009-04-02 00:15:00,2.33622,2.33625,2.33589,2.33616,8000000.0
2009-04-02 00:16:00,2.33625,2.33633,2.33619,2.33624,7000000.0
2009-04-02 00:17:00,2.33605,2.33621,2.3356,2.33594,7000000.0
2009-04-02 00:18:00,2.3362,2.3362,2.33598,2.33605,10000000.0
2009-04-02 00:19:00,2.336,2.336,2.33565,2.33565,11000000.0
2009-04-02 00:20:00,2.33515,2.33548,2.33515,2.33521,8000000.0
2009-04-02 00:21:00,2.33514,2.3353,2.33514,2.33522,7000000.0
2009-04-02 00:22:00,2.33567,2.33567,2.33542,2.33562,9000000.0
2009-04-02 00:23:00,2.33595,2.3361,2.33595,2.336,10000000.0
2009-04-02 00:24:00,2.33623,2.33623,2.33479,2.33479,10000000.0
2009-04-02 00:25:00,2.33563,2.3357,2.33561,2.33564,9000000.0
2009-04-02 00:26:00,2.33571,2.33571,2.33539,2.33539,7000000.0
2009-04-02 00:27:00,2.33534,2.33553,2.33534,2.33538,9000000.0
2009-04-02 00:28:00,2.3355,2.33564,2.3355,2.33563,9000000.0
2009-04-02 00:29:00,2.33557,2.33603,2.33557,2.33601,8000000.0
2009-04-02 00:30:00,2.33598,2.33601,2.33572,2.33575,11000000.0
2009-04-02 00:31:00,2.33592,2.33602,2.33581,2.33589,8000000.0
2009-04-02 00:32:00,2.33605,2.33616,2.33599,2.33614,8000000.0
2009-04-02 00:33:00,2.33625,2.3365,2.33625,2.33625,8000000.0
2009-04-02 00:34:00,2.3361,2.3361,2.33573,2.33591,8000000.0
2009-04-02 00:35:00,2.33581,2.33581,2.33545,2.33545,10000000.0
2009-04-02 00:36:00,2.33586,2.33586,2.33544,2.33555,7000000.0
2009-04-02 00:37:00,2.33537,2.33537,2.33473,2.33508,8000000.0
2009-04-02 00:38:00,2.33514,2.33521,2.33484,2.33516,7000000.0
2009-04-02 00:39:00,2.33501,2.33501,2.33401,2.33401,10000000.0
2009-04-02 00:40:00,2.33344,2.33407,2.33344,2.33406,7000000.0
2009-04-02 00:41:00,2.33376,2.33376,2.33355,2.33363,10000000.0
2009-04-02 00:42:00,2.33312,2.33368,2.33312,2.33317,11000000.0
2009-04-02 00:43:00,2.33273,2.33346,2.33241,2.33346,8000000.0
2009-04-02 00:44:00,2.3332,2.33328,2.33309,2.33328,7000000.0
2009-04-02 00:45:00,2.33317,2.33317,2.33306,2.33307,8000000.0
2009-04-02 00:46:00,2.33292,2.33302,2.33272,2.33272,11000000.0
2009-04-02 00:47:00,2.33273,2.33283,2.33273,2.33282,7000000.0
2009-04-02 00:48:00,2.33303,2.33388,2.33288,2.33388,10000000.0
2009-04-02 00:49:00,2.33391,2.3343,2.33389,2.3343,10000000.0
2009-04-02 00:50:00,2.3347,2.33499,2.3347,2.33473,8000000.0
2009-04-02 00:51:00,2.33451,2.33458,2.33409,2.33409,7000000.0
2009-04-02 00:52:00,2.3343,2.33433,2.33396,2.33396,8000000.0
2009-04-02 00:53:00,2.3338,2.33383,2.33367,2.33367,10000000.0
2009-04-02 00:54:00,2.33368,2.3347,2.33368,2.3347,8000000.0
2009-04-02 00:55:00,2.33485,2.33485,2.33409,2.3341,7000000.0
2009-04-02 00:56:00,2.33386,2.33386,2.33335,2.33335,7000000.0
2009-04-02 00:57:00,2.33329,2.33423,2.33316,2.3342,10000000.0
2009-04-02 00:58:00,2.33469,2.33469,2.33367,2.33371,8000000.0
2009-04-02 00:59:00,2.33435,2.33483,2.33435,2.33483,7000000.0
2009-04-02 01:00:00,2.33507,2.3355,2.33507,2.3353,9000000.0
2009-04-02 01:01:00,2.33531,2.33531,2.33512,2.33513,7000000.0
2009-04-02 01:02:00,2.3353,2.33535,2.3351,2.33535,8000000.0
2009-04-02 01:03:00,2.33569,2.33569,2.33531,2.33568,10000000.0
2009-04-02 01:04:00,2.33588,2.33623,2.33585,2.33618,8000000.0
2009-04-02 01:05:00,2.33611,2.33611,2.33494,2.33494,7000000.0
2009-04-02 01:06:00,2.33482,2.33511,2.3347,2.33511,8000000.0
2009-04-02 01:07:00,2.33532,2.33587,2.33532,2.33584,7000000.0
2009-04-02 01:08:00,2.33599,2.33599,2.33548,2.33548,8000000.0
2009-04-02 01:09:00,2.3352,2.33525,2.3351,2.33514,7000000.0
2009-04-02 01:10:00,2.33537,2.33566,2.33534,2.33564,11000000.0
2009-04-02 01:11:00,2.33561,2.33576,2.33545,2.33545,11000000.0
2009-04-02 01:12:00,2.33597,2.33603,2.33588,2.33602,11000000.0
2009-04-02 01:13:00,2.33599,2.33599,2.33555,2.33555,7000000.0
2009-04-02 01:14:00,2.33509,2.33509,2.33484,2.33491,8000000.0
2009-04-02 01:15:00,2.33509,2.33512,2.335,2.33503,7000000.0
2009-04-02 01:16:00,2.33514,2.33514,2.33499,2.33507,9000000.0
2009-04-02 01:17:00,2.33497,2.33497,2.33472,2.33473,8000000.0
2009-04-02 01:18:00,2.3347,2.33486,2.33467,2.33486,8000000.0
2009-04-02 01:19:00,2.3347,2.3347,2.33419,2.33419,7000000.0
2009-04-02 01:20:00,2.33586,2.33586,2.33384,2.33387,8000000.0
2009-04-02 01:21:00,2.33383,2.33415,2.33383,2.33415,7000000.0
2009-04-02 01:22:00,2.33457,2.33466,2.33454,2.33459,7000000.0
2009-04-02 01:23:00,2.33464,2.33498,2.33462,2.33498,7000000.0
2009-04-02 01:24:00,2.33555,2.33575,2.33555,2.33567,11000000.0
2009-04-02 01:25:00,2.33578,2.33587,2.33574,2.33583,7000000.0
2009-04-02 01:26:00,2.33648,2.33648,2.33543,2.33576,8000000.0
2009-04-02 01:27:00,2.33613,2.33641,2.33604,2.33641,7000000.0
2009-04-02 01:28:00,2.33652,2.3367,2.33634,2.3367,8000000.0
2009-04-02 01:29:00,2.33738,2.33753,2.33706,2.33753,10000000.0
2009-04-02 01:30:00,2.33795,2.33854,2.33795,2.33854,7000000.0
2009-04-02 01:31:00,2.3388,2.3388,2.33868,2.33872,6000000.0
2009-04-02 01:32:00,2.33855,2.33867,2.33846,2.33855,9000000.0
2009-04-02 01:33:00,2.339,2.33942,2.339,2.33918,7000000.0
2009-04-02 01:34:00,2.33923,2.33932,2.33921,2.33927,11000000.0
2009-04-02 01:35:00,2.33919,2.33919,2.33792,2.33792,8000000.0
2009-04-02 01:36:00,2.33772,2.33801,2.33763,2.33801,10000000.0
2009-04-02 01:37:00,2.33812,2.33822,2.33772,2.33772,8000000.0
2009-04-02 01:38:00,2.33727,2.33764,2.33727,2.33741,7000000.0
2009-04-02 01:39:00,2.33751,2.33808,2.33751,2.33803,9000000.0
2009-04-02 01:40:00,2.33819,2.33849,2.33702,2.33702,11000000.0
2009-04-02 01:41:00,2.33721,2.33755,2.33719,2.33755,8000000.0
2009-04-02 01:42:00,2.33767,2.33767,2.33756,2.33764,9000000.0
2009-04-02 01:43:00,2.33761,2.33784,2.33761,2.33784,9000000.0
2009-04-02 01:44:00,2.3385,2.33882,2.33844,2.33844,8000000.0
2009-04-02 01:45:00,2.33841,2.33841,2.33821,2.33821,7000000.0
2009-04-02 01:46:00,2.33803,2.3387,2.33803,2.3387,7000000.0
2009-04-02 01:47:00,2.3387,2.33901,2.33867,2.33901,7000000.0
2009-04-02 01:48:00,2.33906,2.33915,2.33895,2.33915,8000000.0
2009-04-02 01:49:00,2.33886,2.3391,2.33866,2.3391,8000000.0
2009-04-02 01:50:00,2.33926,2.33926,2.33896,2.33911,7000000.0
2009-04-02 01:51:00,2.33955,2.33962,2.33945,2.33951,10000000.0
2009-04-02 01:52:00,2.33953,2.33956,2.33948,2.33951,8000000.0
2009-04-02 01:53:00,2.3395,2.33956,2.33932,2.33938,8000000.0
2009-04-02 01:54:00,2.33947,2.33953,2.33936,2.33938,10000000.0
2009-04-02 01:55:00,2.33935,2.33935,2.33888,2.33888,9000000.0
2009-04-02 01:56:00,2.33928,2.33974,2.33791,2.33926,10000000.0
2009-04-02 01:57:00,2.3391,2.3391,2.33877,2.33901,9000000.0
2009-04-02 01:58:00,2.33906,2.33925,2.33905,2.33905,8000000.0
2009-04-02 01:59:00,2.33839,2.33839,2.33757,2.33757,7000000.0
2009-04-02 02:00:00,2.33795,2.33895,2.33795,2.33895,11000000.0
2009-04-02 02:01:00,2.33916,2.34043,2.33916,2.34043,10000000.0
2009-04-02 02:02:00,2.34069,2.3408,2.34002,2.34002,13000000.0
2009-04-02 02:03:00,2.33996,2.34001,2.33986,2.34001,17000000.0
2009-04-02 02:04:00,2.34007,2.34019,2.33951,2.33951,12000000.0
2009-04-02 02:05:00,2.33998,2.34019,2.33971,2.34019,9000000.0
2009-04-02 02:06:00,2.34046,2.34068,2.34032,2.34032,7000000.0
2009-04-02 02:07:00,2.3402,2.34127,2.3402,2.34127,13000000.0
2009-04-02 02:08:00,2.34146,2.34146,2.34124,2.34124,16000000.0
2009-04-02 02:09:00,2.34122,2.34227,2.34122,2.34227,10000000.0
2009-04-02 02:10:00,2.34191,2.34191,2.34169,2.34169,8000000.0
2009-04-02 02:11:00,2.34129,2.34129,2.34072,2.34085,7000000.0
2009-04-02 02:12:00,2.34107,2.34119,2.34104,2.34104,14000000.0
2009-04-02 02:13:00,2.34148,2.34161,2.34148,2.34152,7000000.0
2009-04-02 02:14:00,2.34132,2.34132,2.34116,2.34116,7000000.0
2009-04-02 02:15:00,2.34108,2.34108,2.34083,2.34099,7000000.0
2009-04-02 02:16:00,2.34093,2.34131,2.34088,2.34131,8000000.0
2009-04-02 02:17:00,2.34128,2.34152,2.34127,2.34127,7000000.0
2009-04-02 02:18:00,2.34096,2.3412,2.34091,2.34114,11000000.0
2009-04-02 02:19:00,2.34131,2.34147,2.34131,2.34146,7000000.0
2009-04-02 02:20:00,2.34171,2.34327,2.34171,2.34327,12000000.0
2009-04-02 02:21:00,2.3429,2.34387,2.34286,2.34387,12000000.0
2009-04-02 02:22:00,2.34407,2.34412,2.3437,2.34396,7000000.0
2009-04-02 02:23:00,2.34225,2.34367,2.34225,2.34346,9000000.0
2009-04-02 02:24:00,2.34437,2.34499,2.34437,2.34499,8000000.0
2009-04-02 02:25:00,2.34513,2.3454,2.34513,2.3454,16000000.0
2009-04-02 02:26:00,2.34591,2.34681,2.34591,2.34665,20000000.0
2009-04-02 02:27:00,2.34677,2.34767,2.34677,2.34734,18000000.0
2009-04-02 02:28:00,2.34741,2.34741,2.34733,2.34735,10000000.0
2009-04-02 02:29:00,2.34767,2.34767,2.3474,2.34745,10000000.0
2009-04-02 02:30:00,2.34727,2.34727,2.3462,2.34694,10000000.0
2009-04-02 02:31:00,2.34612,2.34612,2.34504,2.34504,9000000.0
2009-04-02 02:32:00,2.34498,2.34568,2.34498,2.34562,15000000.0
2009-04-02 02:33:00,2.34556,2.34567,2.34544,2.34567,14000000.0
2009-04-02 02:34:00,2.34626,2.34652,2.34626,2.34652,9000000.0
2009-04-02 02:35:00,2.34581,2.34581,2.34551,2.34551,7000000.0
2009-04-02 02:36:00,2.34598,2.34714,2.34598,2.34714,11000000.0
2009-04-02 02:37:00,2.34692,2.34692,2.34639,2.34639,7000000.0
2009-04-02 02:38:00,2.3468,2.3468,2.3462,2.3462,7000000.0
2009-04-02 02:39:00,2.34603,2.34603,2.34591,2.34597,13000000.0
2009-04-02 02:40:00,2.34614,2.34744,2.34593,2.34744,11000000.0
2009-04-02 02:41:00,2.34809,2.34816,2.34782,2.34782,8000000.0
2009-04-02 02:42:00,2.34769,2.34778,2.34595,2.34595,10000000.0
2009-04-02 02:43:00,2.34595,2.34627,2.34578,2.34578,8000000.0
2009-04-02 02:44:00,2.3457,2.34605,2.3457,2.346,10000000.0
2009-04-02 02:45:00,2.34575,2.34607,2.34552,2.34559,10000000.0
2009-04-02 02:46:00,2.3456,2.3459,2.3456,2.34589,10000000.0
2009-04-02 02:47:00,2.34608,2.34618,2.3458,2.34593,8000000.0
2009-04-02 02:48:00,2.34617,2.34617,2.34535,2.34535,11000000.0
2009-04-02 02:49:00,2.34566,2.3459,2.3454,2.3454,10000000.0
2009-04-02 02:50:00,2.34542,2.3455,2.3453,2.3453,5000000.0
2009-04-02 02:51:00,2.34509,2.34559,2.34508,2.34559,5000000.0
2009-04-02 02:52:00,2.34551,2.34561,2.34526,2.34548,8000000.0
2009-04-02 02:53:00,2.34567,2.34578,2.34501,2.34501,8000000.0
2009-04-02 02:54:00,2.34395,2.34395,2.34341,2.34357,7000000.0
2009-04-02 02:55:00,2.34453,2.34504,2.34453,2.34498,8000000.0
2009-04-02 02:56:00,2.34487,2.345,2.34404,2.34404,7000000.0
2009-04-02 02:57:00,2.34383,2.34431,2.34372,2.34372,8000000.0
2009-04-02 02:58:00,2.34263,2.34263,2.34013,2.34146,12000000.0
2009-04-02 02:59:00,2.34222,2.34301,2.34215,2.34301,19000000.0
2009-04-02 03:00:00,2.34291,2.34366,2.34257,2.34366,7000000.0
2009-04-02 03:01:00,2.34423,2.34436,2.34411,2.34436,10000000.0
2009-04-02 03:02:00,2.34377,2.34377,2.34346,2.34346,7000000.0
2009-04-02 03:03:00,2.34332,2.34362,2.34316,2.34319,11000000.0
2009-04-02 03:04:00,2.34347,2.34387,2.34347,2.34377,7000000.0
2009-04-02 03:05:00,2.34384,2.34444,2.34317,2.34317,10000000.0
2009-04-02 03:06:00,2.34298,2.34319,2.34293,2.34299,11000000.0
2009-04-02 03:07:00,2.3425,2.34272,2.34244,2.34244,7000000.0
2009-04-02 03:08:00,2.34271,2.34283,2.34235,2.34269,8000000.0
2009-04-02 03:09:00,2.34315,2.34315,2.34251,2.34256,10000000.0
2009-04-02 03:10:00,2.34261,2.34301,2.34256,2.34301,10000000.0
2009-04-02 03:11:00,2.34325,2.34325,2.34275,2.34275,8000000.0
2009-04-02 03:12:00,2.34303,2.34474,2.34303,2.34474,7000000.0
2009-04-02 03:13:00,2.34438,2.34438,2.34377,2.34396,10000000.0
2009-04-02 03:14:00,2.34407,2.34447,2.34407,2.34447,16000000.0
2009-04-02 03:15:00,2.34453,2.34467,2.34384,2.3442,11000000.0
2009-04-02 03:16:00,2.34413,2.34413,2.34365,2.34365,5000000.0
2009-04-02 03:17:00,2.34359,2.34359,2.34332,2.34338,8000000.0
2009-04-02 03:18:00,2.3429,2.34316,2.3429,2.34311,6000000.0
2009-04-02 03:19:00,2.34316,2.34316,2.34294,2.34294,7000000.0
2009-04-02 03:20:00,2.34308,2.34308,2.34291,2.343,7000000.0
2009-04-02 03:21:00,2.34256,2.34256,2.34143,2.34143,7000000.0
2009-04-02 03:22:00,2.3413,2.34176,2.33985,2.34176,8000000.0
2009-04-02 03:23:00,2.34192,2.34192,2.34161,2.34169,9000000.0
2009-04-02 03:24:00,2.34089,2.34098,2.34089,2.34098,7000000.0
2009-04-02 03:25:00,2.34131,2.34131,2.3405,2.34051,23000000.0
2009-04-02 03:26:00,2.3409,2.34126,2.3409,2.34103,9000000.0
2009-04-02 03:27:00,2.34031,2.34031,2.33848,2.33851,7000000.0
2009-04-02 03:28:00,2.339,2.3392,2.339,2.33911,7000000.0
2009-04-02 03:29:00,2.33993,2.34004,2.3393,2.3393,8000000.0
2009-04-02 03:30:00,2.33797,2.33889,2.33764,2.33889,10000000.0
2009-04-02 03:31:00,2.33836,2.33836,2.3376,2.33763,5000000.0
2009-04-02 03:32:00,2.3379,2.33877,2.33713,2.33713,10000000.0
2009-04-02 03:33:00,2.33755,2.33783,2.33755,2.33783,7000000.0
2009-04-02 03:34:00,2.33805,2.33829,2.33805,2.33815,11000000.0
2009-04-02 03:35:00,2.3389,2.34,2.33861,2.34,8000000.0
2009-04-02 03:36:00,2.33952,2.33952,2.33889,2.33914,8000000.0
2009-04-02 03:37:00,2.3391,2.33977,2.3391,2.33977,8000000.0
2009-04-02 03:38:00,2.33942,2.33944,2.33909,2.33944,8000000.0
2009-04-02 03:39:00,2.34005,2.34029,2.33996,2.34002,10000000.0
2009-04-02 03:40:00,2.33944,2.33944,2.33775,2.33775,10000000.0
2009-04-02 03:41:00,2.3372,2.33788,2.33708,2.33788,8000000.0
2009-04-02 03:42:00,2.33777,2.33785,2.3376,2.33785,7000000.0
2009-04-02 03:43:00,2.33761,2.33761,2.33673,2.33673,9000000.0
2009-04-02 03:44:00,2.33743,2.3386,2.33743,2.33855,9000000.0
2009-04-02 03:45:00,2.33875,2.33875,2.33838,2.33838,7000000.0
2009-04-02 03:46:00,2.3383,2.3383,2.33748,2.33748,8000000.0
2009-04-02 03:47:00,2.33752,2.33762,2.33716,2.33762,9000000.0
2009-04-02 03:48:00,2.33793,2.33793,2.33739,2.33739,10000000.0
2009-04-02 03:49:00,2.33697,2.33706,2.33689,2.3369,23000000.0
2009-04-02 03:50:00,2.33712,2.33715,2.3368,2.33715,7000000.0
2009-04-02 03:51:00,2.3374,2.33804,2.3374,2.33804,8000000.0
2009-04-02 03:52:00,2.33834,2.33858,2.33818,2.33849,9000000.0
2009-04-02 03:53:00,2.33809,2.33832,2.33809,2.33812,8000000.0
2009-04-02 03:54:00,2.33813,2.33813,2.3373,2.33749,9000000.0
2009-04-02 03:55:00,2.33711,2.33788,2.33711,2.33788,10000000.0
2009-04-02 03:56:00,2.33807,2.33875,2.33807,2.33875,12000000.0
2009-04-02 03:57:00,2.3386,2.33879,2.3385,2.33879,9000000.0
2009-04-02 03:58:00,2.3389,2.3389,2.33835,2.33835,8000000.0
2009-04-02 03:59:00,2.33808,2.33819,2.33786,2.33786,7000000.0
2009-04-02 04:00:00,2.33738,2.33813,2.33738,2.33767,18000000.0
2009-04-02 04:01:00,2.33718,2.33744,2.33718,2.33742,8000000.0
2009-04-02 04:02:00,2.33754,2.33777,2.33743,2.33748,25000000.0
2009-04-02 04:03:00,2.33693,2.33699,2.33654,2.33657,12000000.0
2009-04-02 04:04:00,2.33701,2.33761,2.33701,2.33751,9000000.0
2009-04-02 04:05:00,2.33734,2.33781,2.33728,2.33728,7000000.0
2009-04-02 04:06:00,2.33725,2.33736,2.33699,2.33705,11000000.0
2009-04-02 04:07:00,2.3376,2.3376,2.33691,2.33691,7000000.0
2009-04-02 04:08:00,2.33671,2.33683,2.33614,2.33683,10000000.0
2009-04-02 04:09:00,2.33643,2.33643,2.33577,2.33577,8000000.0
2009-04-02 04:10:00,2.33641,2.33676,2.33641,2.33676,9000000.0
2009-04-02 04:11:00,2.33701,2.33714,2.33691,2.33691,7000000.0
2009-04-02 04:12:00,2.33698,2.33698,2.33645,2.33656,11000000.0
2009-04-02 04:13:00,2.33655,2.33666,2.3363,2.3363,8000000.0
2009-04-02 04:14:00,2.33623,2.33639,2.33623,2.33639,7000000.0
2009-04-02 04:15:00,2.33644,2.33693,2.33639,2.33683,8000000.0
2009-04-02 04:16:00,2.33756,2.33756,2.33724,2.3373,8000000.0
2009-04-02 04:17:00,2.33773,2.33773,2.33738,2.33738,19000000.0
2009-04-02 04:18:00,2.33715,2.33715,2.33708,2.33713,8000000.0
2009-04-02 04:19:00,2.33653,2.33653,2.33604,2.33604,21000000.0
2009-04-02 04:20:00,2.33588,2.336,2.33574,2.33588,11000000.0
2009-04-02 04:21:00,2.33555,2.33555,2.33494,2.33494,7000000.0
2009-04-02 04:22:00,2.33487,2.33503,2.3345,2.3345,8000000.0
2009-04-02 04:23:00,2.33344,2.33384,2.33316,2.33354,9000000.0
2009-04-02 04:24:00,2.33387,2.33396,2.33362,2.33392,12000000.0
2009-04-02 04:25:00,2.33366,2.33366,2.33239,2.33266,9000000.0
2009-04-02 04:26:00,2.33242,2.33292,2.33203,2.33292,8000000.0
2009-04-02 04:27:00,2.33333,2.33342,2.33284,2.33342,9000000.0
2009-04-02 04:28:00,2.33293,2.33293,2.33235,2.33242,14000000.0
2009-04-02 04:29:00,2.3325,2.33269,2.33229,2.33229,16000000.0
2009-04-02 04:30:00,2.33279,2.33387,2.33279,2.33331,25000000.0
2009-04-02 04:31:00,2.3333,2.33405,2.3333,2.33405,5000000.0
2009-04-02 04:32:00,2.33441,2.33441,2.33334,2.33334,4000000.0
2009-04-02 04:33:00,2.3334,2.33372,2.3334,2.33367,10000000.0
2009-04-02 04:34:00,2.33435,2.33522,2.33435,2.33468,15000000.0
2009-04-02 04:35:00,2.33483,2.33483,2.3342,2.33421,9000000.0
2009-04-02 04:36:00,2.33427,2.33427,2.33414,2.33415,7000000.0
2009-04-02 04:37:00,2.33378,2.33487,2.3337,2.33487,7000000.0
2009-04-02 04:38:00,2.33583,2.33713,2.33573,2.33713,10000000.0
2009-04-02 04:39:00,2.33668,2.33668,2.3365,2.33657,5000000.0
2009-04-02 04:40:00,2.33645,2.33645,2.33598,2.33602,11000000.0
2009-04-02 04:41:00,2.33554,2.33577,2.33554,2.33567,9000000.0
2009-04-02 04:42:00,2.33578,2.33587,2.33566,2.33587,11000000.0
2009-04-02 04:43:00,2.33592,2.33603,2.33562,2.33562,9000000.0
2009-04-02 04:44:00,2.33604,2.33715,2.33604,2.33715,8000000.0
2009-04-02 04:45:00,2.33715,2.33736,2.33703,2.33722,9000000.0
2009-04-02 04:46:00,2.33641,2.33641,2.33548,2.33548,7000000.0
2009-04-02 04:47:00,2.33573,2.33633,2.33573,2.33633,8000000.0
2009-04-02 04:48:00,2.33661,2.33689,2.33661,2.33661,7000000.0
2009-04-02 04:49:00,2.33647,2.33677,2.33643,2.33677,6000000.0
2009-04-02 04:50:00,2.33691,2.33691,2.33642,2.33642,7000000.0
2009-04-02 04:51:00,2.33487,2.33487,2.33432,2.33441,15000000.0
2009-04-02 04:52:00,2.33435,2.33446,2.33431,2.33435,9000000.0
2009-04-02 04:53:00,2.3351,2.33556,2.3351,2.33542,8000000.0
2009-04-02 04:54:00,2.3352,2.3352,2.3345,2.3345,11000000.0
2009-04-02 04:55:00,2.33422,2.33422,2.33329,2.33329,11000000.0
2009-04-02 04:56:00,2.33358,2.33384,2.33358,2.33377,12000000.0
2009-04-02 04:57:00,2.3342,2.33484,2.334,2.33484,8000000.0
2009-04-02 04:58:00,2.33495,2.33511,2.33493,2.33498,9000000.0
2009-04-02 04:59:00,2.33481,2.33481,2.33456,2.33456,12000000.0
2009-04-02 05:00:00,2.33443,2.33507,2.33443,2.33507,9000000.0
2009-04-02 05:01:00,2.33587,2.33632,2.33587,2.33602,7000000.0
2009-04-02 05:02:00,2.336,2.33646,2.336,2.33642,7000000.0
2009-04-02 05:03:00,2.33594,2.336,2.33579,2.336,8000000.0
2009-04-02 05:04:00,2.33612,2.33624,2.33578,2.33601,9000000.0
2009-04-02 05:05:00,2.33603,2.33603,2.33573,2.33602,13000000.0
2009-04-02 05:06:00,2.33612,2.33612,2.33547,2.33547,8000000.0
2009-04-02 05:07:00,2.33557,2.33579,2.33548,2.3356,10000000.0
2009-04-02 05:08:00,2.33556,2.33556,2.33369,2.33369,10000000.0
2009-04-02 05:09:00,2.33351,2.33389,2.33351,2.33389,16000000.0
2009-04-02 05:10:00,2.33391,2.33431,2.33391,2.33431,12000000.0
2009-04-02 05:11:00,2.33419,2.33419,2.33379,2.33379,11000000.0
2009-04-02 05:12:00,2.33386,2.33416,2.3335,2.3335,16000000.0
2009-04-02 05:13:00,2.33367,2.3355,2.33367,2.3355,9000000.0
2009-04-02 05:14:00,2.33579,2.33597,2.33573,2.33573,12000000.0
2009-04-02 05:15:00,2.33572,2.3362,2.33572,2.3362,8000000.0
2009-04-02 05:16:00,2.33625,2.33638,2.33625,2.33638,11000000.0
2009-04-02 05:17:00,2.33573,2.33623,2.33573,2.33582,9000000.0
2009-04-02 05:18:00,2.33547,2.33547,2.335,2.33523,16000000.0
2009-04-02 05:19:00,2.33517,2.33535,2.33502,2.33502,9000000.0
2009-04-02 05:20:00,2.33584,2.33675,2.33584,2.33626,11000000.0
2009-04-02 05:21:00,2.3362,2.33647,2.33615,2.33629,15000000.0
2009-04-02 05:22:00,2.33619,2.33621,2.33607,2.33607,28000000.0
2009-04-02 05:23:00,2.33623,2.33648,2.33615,2.33615,26000000.0
2009-04-02 05:24:00,2.33594,2.33597,2.33585,2.33585,27000000.0
2009-04-02 05:25:00,2.33599,2.3379,2.33599,2.33784,47000000.0
2009-04-02 05:26:00,2.33818,2.3383,2.33773,2.33773,38000000.0
2009-04-02 05:27:00,2.33769,2.33769,2.33731,2.33731,7000000.0
2009-04-02 05:28:00,2.33767,2.33794,2.33767,2.33794,22000000.0
2009-04-02 05:29:00,2.33783,2.33845,2.33779,2.33782,11000000.0
2009-04-02 05:30:00,2.33773,2.33773,2.33749,2.33749,7000000.0
2009-04-02 05:31:00,2.33765,2.33783,2.33755,2.33769,10000000.0
2009-04-02 05:32:00,2.33746,2.33746,2.33705,2.33705,10000000.0
2009-04-02 05:33:00,2.33737,2.33764,2.33713,2.33764,8000000.0
2009-04-02 05:34:00,2.33834,2.33869,2.33828,2.33869,8000000.0
2009-04-02 05:35:00,2.33813,2.33824,2.33782,2.33782,10000000.0
2009-04-02 05:36:00,2.33774,2.33774,2.33765,2.33765,15000000.0
2009-04-02 05:37:00,2.33767,2.33787,2.33759,2.33759,11000000.0
2009-04-02 05:38:00,2.33771,2.33773,2.33673,2.33673,11000000.0
2009-04-02 05:39:00,2.33726,2.33731,2.33663,2.33697,7000000.0
2009-04-02 05:40:00,2.33702,2.33766,2.33702,2.33766,9000000.0
2009-04-02 05:41:00,2.33683,2.33683,2.33552,2.33561,9000000.0
2009-04-02 05:42:00,2.33558,2.33572,2.33558,2.33568,16000000.0
2009-04-02 05:43:00,2.3356,2.33561,2.33534,2.33538,8000000.0
2009-04-02 05:44:00,2.33567,2.33567,2.33461,2.33461,9000000.0
2009-04-02 05:45:00,2.33498,2.33512,2.33498,2.3351,13000000.0
2009-04-02 05:46:00,2.33483,2.33511,2.33483,2.33511,10000000.0
2009-04-02 05:47:00,2.33581,2.33654,2.33572,2.33572,15000000.0
2009-04-02 05:48:00,2.33578,2.33583,2.33578,2.33581,11000000.0
2009-04-02 05:49:00,2.33591,2.33598,2.33591,2.33596,8000000.0
2009-04-02 05:50:00,2.33558,2.33661,2.33558,2.33661,13000000.0
2009-04-02 05:51:00,2.33652,2.33652,2.33566,2.33566,30000000.0
2009-04-02 05:52:00,2.33591,2.33615,2.33569,2.33569,15000000.0
2009-04-02 05:53:00,2.336,2.33602,2.33495,2.33495,8000000.0
2009-04-02 05:54:00,2.33601,2.33675,2.33601,2.33675,16000000.0
2009-04-02 05:55:00,2.33643,2.33687,2.33643,2.33664,11000000.0
2009-04-02 05:56:00,2.33642,2.33642,2.33635,2.33637,33000000.0
2009-04-02 05:57:00,2.33604,2.33633,2.33592,2.3362,11000000.0
2009-04-02 05:58:00,2.3365,2.33709,2.3365,2.33709,19000000.0
2009-04-02 05:59:00,2.33719,2.33726,2.33702,2.33702,12000000.0
2009-04-02 06:00:00,2.33654,2.33696,2.33654,2.33676,25000000.0
2009-04-02 06:01:00,2.33685,2.33703,2.33683,2.33688,16000000.0
2009-04-02 06:02:00,2.3369,2.3369,2.33631,2.33631,13000000.0
2009-04-02 06:03:00,2.33614,2.33642,2.33614,2.33632,22000000.0
2009-04-02 06:04:00,2.33649,2.33658,2.33646,2.33648,11000000.0
2009-04-02 06:05:00,2.33652,2.33661,2.33649,2.33661,9000000.0
2009-04-02 06:06:00,2.33614,2.3365,2.33614,2.33646,8000000.0
2009-04-02 06:07:00,2.3362,2.3362,2.33601,2.33612,10000000.0
2009-04-02 06:08:00,2.33603,2.33604,2.3359,2.33604,8000000.0
2009-04-02 06:09:00,2.33596,2.33614,2.33596,2.33598,10000000.0
2009-04-02 06:10:00,2.33596,2.33602,2.33595,2.33602,8000000.0
2009-04-02 06:11:00,2.33593,2.33635,2.33593,2.33635,7000000.0
2009-04-02 06:12:00,2.33662,2.33662,2.33575,2.3363,10000000.0
2009-04-02 06:13:00,2.33632,2.33632,2.33597,2.33597,15000000.0
2009-04-02 06:14:00,2.3359,2.3359,2.33576,2.33576,10000000.0
2009-04-02 06:15:00,2.33575,2.33575,2.33559,2.33569,18000000.0
2009-04-02 06:16:00,2.33574,2.33596,2.33574,2.33588,11000000.0
2009-04-02 06:17:00,2.33576,2.33576,2.33549,2.33549,7000000.0
2009-04-02 06:18:00,2.33553,2.33553,2.3345,2.33485,13000000.0
2009-04-02 06:19:00,2.33543,2.33547,2.33485,2.33512,12000000.0
2009-04-02 06:20:00,2.33536,2.33546,2.33531,2.33531,18000000.0
2009-04-02 06:21:00,2.33536,2.33562,2.3353,2.33535,26000000.0
2009-04-02 06:22:00,2.33505,2.33505,2.33458,2.33458,10000000.0
2009-04-02 06:23:00,2.33435,2.33459,2.33435,2.33459,11000000.0
2009-04-02 06:24:00,2.33449,2.33524,2.33449,2.33477,11000000.0
2009-04-02 06:25:00,2.33445,2.33447,2.3344,2.3344,10000000.0
2009-04-02 06:26:00,2.33458,2.3346,2.33451,2.33459,7000000.0
2009-04-02 06:27:00,2.33471,2.33488,2.33438,2.33438,8000000.0
2009-04-02 06:28:00,2.33417,2.33458,2.33417,2.33458,7000000.0
2009-04-02 06:29:00,2.33473,2.33477,2.33469,2.33471,9000000.0
2009-04-02 06:30:00,2.33469,2.33492,2.33464,2.33492,11000000.0
2009-04-02 06:31:00,2.33533,2.33533,2.33482,2.33482,20000000.0
2009-04-02 06:32:00,2.33476,2.33481,2.33455,2.33464,31000000.0
2009-04-02 06:33:00,2.33466,2.33516,2.33466,2.33487,17000000.0
2009-04-02 06:34:00,2.33563,2.33585,2.3355,2.3355,9000000.0
2009-04-02 06:35:00,2.33522,2.33632,2.33522,2.33632,8000000.0
2009-04-02 06:36:00,2.33651,2.33651,2.33508,2.33508,10000000.0
2009-04-02 06:37:00,2.33484,2.33484,2.33454,2.33461,7000000.0
2009-04-02 06:38:00,2.33462,2.33464,2.33447,2.33463,8000000.0
2009-04-02 06:39:00,2.33433,2.33455,2.33425,2.33455,12000000.0
2009-04-02 06:40:00,2.33488,2.33488,2.33431,2.33431,7000000.0
2009-04-02 06:41:00,2.33422,2.33422,2.33382,2.33382,7000000.0
2009-04-02 06:42:00,2.33422,2.33474,2.33422,2.33474,7000000.0
2009-04-02 06:43:00,2.335,2.33632,2.335,2.33632,9000000.0
2009-04-02 06:44:00,2.33655,2.33655,2.33612,2.33612,11000000.0
2009-04-02 06:45:00,2.33637,2.33665,2.33637,2.33658,8000000.0
2009-04-02 06:46:00,2.33675,2.33676,2.3365,2.33654,8000000.0
2009-04-02 06:47:00,2.33659,2.33659,2.33355,2.33531,8000000.0
2009-04-02 06:48:00,2.33563,2.33573,2.33447,2.33447,8000000.0
2009-04-02 06:49:00,2.33445,2.33481,2.33445,2.33478,9000000.0
2009-04-02 06:50:00,2.33464,2.33464,2.33452,2.33456,9000000.0
2009-04-02 06:51:00,2.33463,2.33466,2.33458,2.33458,11000000.0
2009-04-02 06:52:00,2.33458,2.33458,2.33414,2.33416,7000000.0
2009-04-02 06:53:00,2.33414,2.33422,2.33397,2.33397,8000000.0
2009-04-02 06:54:00,2.33399,2.33416,2.33399,2.33406,11000000.0
2009-04-02 06:55:00,2.334,2.33415,2.334,2.33404,8000000.0
2009-04-02 06:56:00,2.33415,2.33422,2.33409,2.33421,13000000.0
2009-04-02 06:57:00,2.33413,2.33413,2.33394,2.33408,18000000.0
2009-04-02 06:58:00,2.33423,2.33434,2.33423,2.33432,16000000.0
2009-04-02 06:59:00,2.33481,2.3349,2.33399,2.33458,11000000.0
2009-04-02 07:00:00,2.3341,2.33481,2.33377,2.33377,8000000.0
2009-04-02 07:01:00,2.33358,2.33372,2.33351,2.33368,14000000.0
2009-04-02 07:02:00,2.33388,2.33463,2.33388,2.33454,18000000.0
2009-04-02 07:03:00,2.33468,2.33469,2.33463,2.33465,8000000.0
2009-04-02 07:04:00,2.33462,2.33467,2.3346,2.33464,8000000.0
2009-04-02 07:05:00,2.33479,2.33482,2.33388,2.33388,10000000.0
2009-04-02 07:06:00,2.3347,2.33481,2.3347,2.33479,8000000.0
2009-04-02 07:07:00,2.3349,2.33496,2.33485,2.33485,15000000.0
2009-04-02 07:08:00,2.33474,2.33474,2.33465,2.33465,18000000.0
2009-04-02 07:09:00,2.33445,2.33445,2.3339,2.3339,8000000.0
2009-04-02 07:10:00,2.33421,2.33441,2.33394,2.33441,18000000.0
2009-04-02 07:11:00,2.33419,2.33419,2.33411,2.33415,11000000.0
2009-04-02 07:12:00,2.33405,2.33408,2.33396,2.33396,11000000.0
2009-04-02 07:13:00,2.33397,2.33432,2.33389,2.33389,9000000.0
2009-04-02 07:14:00,2.33311,2.33349,2.33309,2.33349,12000000.0
2009-04-02 07:15:00,2.33373,2.33373,2.3335,2.33357,7000000.0
2009-04-02 07:16:00,2.33365,2.33371,2.33365,2.33371,12000000.0
2009-04-02 07:17:00,2.33384,2.33489,2.33384,2.33489,15000000.0
2009-04-02 07:18:00,2.33464,2.3348,2.33464,2.33478,8000000.0
2009-04-02 07:19:00,2.33423,2.33513,2.33417,2.33513,7000000.0
2009-04-02 07:20:00,2.33478,2.33488,2.33478,2.33484,9000000.0
2009-04-02 07:21:00,2.33509,2.33521,2.33507,2.33516,10000000.0
2009-04-02 07:22:00,2.33514,2.33514,2.33493,2.33493,7000000.0
2009-04-02 07:23:00,2.33484,2.33496,2.33484,2.3349,11000000.0
2009-04-02 07:24:00,2.33494,2.335,2.33487,2.33498,23000000.0
2009-04-02 07:25:00,2.33493,2.33498,2.33487,2.33498,28000000.0
2009-04-02 07:26:00,2.33498,2.3351,2.33485,2.3351,14000000.0
2009-04-02 07:27:00,2.33518,2.33565,2.33518,2.33531,20000000.0
2009-04-02 07:28:00,2.33473,2.33473,2.33416,2.33454,17000000.0
2009-04-02 07:29:00,2.33445,2.3345,2.33381,2.33381,27000000.0
2009-04-02 07:30:00,2.33325,2.3338,2.33325,2.33366,20000000.0
2009-04-02 07:31:00,2.33393,2.33399,2.33391,2.33391,7000000.0
2009-04-02 07:32:00,2.33379,2.33379,2.33359,2.33367,11000000.0
2009-04-02 07:33:00,2.33375,2.33438,2.33375,2.33407,22000000.0
2009-04-02 07:34:00,2.33421,2.33507,2.33398,2.33466,16000000.0
2009-04-02 07:35:00,2.33456,2.33462,2.33409,2.33409,15000000.0
2009-04-02 07:36:00,2.33431,2.3366,2.33431,2.3366,8000000.0
2009-04-02 07:37:00,2.33718,2.33775,2.33718,2.33741,12000000.0
2009-04-02 07:38:00,2.33744,2.33745,2.33714,2.33732,7000000.0
2009-04-02 07:39:00,2.33722,2.33733,2.33712,2.33723,14000000.0
2009-04-02 07:40:00,2.3373,2.3374,2.3373,2.33733,9000000.0
2009-04-02 07:41:00,2.33736,2.33736,2.33697,2.3373,24000000.0
2009-04-02 07:42:00,2.3377,2.338,2.3377,2.33786,17000000.0
2009-04-02 07:43:00,2.33725,2.33725,2.33638,2.33648,22000000.0
2009-04-02 07:44:00,2.33604,2.33604,2.33563,2.33567,10000000.0
2009-04-02 07:45:00,2.33584,2.33629,2.33584,2.33629,15000000.0
2009-04-02 07:46:00,2.33634,2.33652,2.33568,2.33568,17000000.0
2009-04-02 07:47:00,2.33583,2.33583,2.33526,2.33526,15000000.0
2009-04-02 07:48:00,2.33574,2.33589,2.33561,2.33576,10000000.0
2009-04-02 07:49:00,2.33523,2.33526,2.33461,2.33526,20000000.0
2009-04-02 07:50:00,2.33531,2.33551,2.33531,2.33548,17000000.0
2009-04-02 07:51:00,2.33519,2.33519,2.33438,2.33438,15000000.0
2009-04-02 07:52:00,2.33444,2.33517,2.33444,2.33517,29000000.0
2009-04-02 07:53:00,2.33519,2.33519,2.33436,2.33436,13000000.0
2009-04-02 07:54:00,2.33357,2.33363,2.33306,2.33355,23000000.0
2009-04-02 07:55:00,2.33364,2.33381,2.33339,2.33345,27000000.0
2009-04-02 07:56:00,2.33435,2.33498,2.33435,2.33459,18000000.0
2009-04-02 07:57:00,2.33481,2.33481,2.33415,2.33415,20000000.0
2009-04-02 07:58:00,2.33408,2.33497,2.33408,2.33497,13000000.0
2009-04-02 07:59:00,2.33545,2.33595,2.33411,2.33411,23000000.0
2009-04-02 08:00:00,2.33451,2.3362,2.33433,2.3358,31000000.0
2009-04-02 08:01:00,2.33653,2.33679,2.33653,2.33679,13000000.0
2009-04-02 08:02:00,2.33703,2.33703,2.33566,2.33566,12000000.0
2009-04-02 08:03:00,2.33538,2.33538,2.3345,2.3345,20000000.0
2009-04-02 08:04:00,2.33458,2.33528,2.33453,2.33528,30000000.0
2009-04-02 08:05:00,2.33509,2.33509,2.33484,2.33484,9000000.0
2009-04-02 08:06:00,2.33498,2.33583,2.33498,2.33583,21000000.0
2009-04-02 08:07:00,2.33727,2.33727,2.33653,2.33658,15000000.0
2009-04-02 08:08:00,2.33698,2.33743,2.33662,2.33662,25000000.0
2009-04-02 08:09:00,2.33668,2.33675,2.33556,2.33556,23000000.0
2009-04-02 08:10:00,2.33546,2.33593,2.3354,2.33585,27000000.0
2009-04-02 08:11:00,2.33537,2.3357,2.33537,2.3357,18000000.0
2009-04-02 08:12:00,2.33592,2.33636,2.33587,2.33587,22000000.0
2009-04-02 08:13:00,2.33568,2.33599,2.33568,2.33581,18000000.0
2009-04-02 08:14:00,2.33577,2.33577,2.33497,2.33497,33000000.0
2009-04-02 08:15:00,2.33424,2.33424,2.33327,2.33327,21000000.0
2009-04-02 08:16:00,2.33406,2.3348,2.33406,2.3348,21000000.0
2009-04-02 08:17:00,2.33498,2.33587,2.33498,2.33587,19000000.0
2009-04-02 08:18:00,2.33642,2.33653,2.33632,2.33638,17000000.0
2009-04-02 08:19:00,2.33591,2.33591,2.33553,2.3357,16000000.0
2009-04-02 08:20:00,2.33597,2.33652,2.33597,2.33635,13000000.0
2009-04-02 08:21:00,2.33658,2.33687,2.33658,2.33687,18000000.0
2009-04-02 08:22:00,2.33606,2.33606,2.33508,2.33508,26000000.0
2009-04-02 08:23:00,2.33495,2.33495,2.33468,2.33468,16000000.0
2009-04-02 08:24:00,2.33487,2.33535,2.33474,2.33535,28000000.0
2009-04-02 08:25:00,2.33656,2.33656,2.33524,2.33538,49000000.0
2009-04-02 08:26:00,2.33536,2.33639,2.33536,2.33639,14000000.0
2009-04-02 08:27:00,2.33639,2.33639,2.33581,2.33581,31000000.0
2009-04-02 08:28:00,2.33581,2.33666,2.3357,2.33659,28000000.0
2009-04-02 08:29:00,2.3364,2.33667,2.33619,2.33638,32000000.0
2009-04-02 08:30:00,2.33642,2.33666,2.33627,2.33627,28000000.0
2009-04-02 08:31:00,2.33652,2.33663,2.33645,2.33661,40000000.0
2009-04-02 08:32:00,2.33588,2.33588,2.33546,2.3358,51000000.0
2009-04-02 08:33:00,2.33595,2.33657,2.33595,2.33657,48000000.0
2009-04-02 08:34:00,2.33687,2.33695,2.33653,2.33653,49000000.0
2009-04-02 08:35:00,2.33578,2.33578,2.33515,2.33515,39000000.0
2009-04-02 08:36:00,2.33434,2.33501,2.3342,2.33501,12000000.0
2009-04-02 08:37:00,2.33492,2.3353,2.33473,2.3353,25000000.0
2009-04-02 08:38:00,2.33642,2.33676,2.33593,2.33607,21000000.0
2009-04-02 08:39:00,2.33568,2.33582,2.33541,2.33541,23000000.0
2009-04-02 08:40:00,2.33492,2.33501,2.33457,2.33457,36000000.0
2009-04-02 08:41:00,2.33453,2.3347,2.33434,2.3347,30000000.0
2009-04-02 08:42:00,2.33528,2.33573,2.33528,2.33573,17000000.0
2009-04-02 08:43:00,2.33587,2.3362,2.33587,2.3362,23000000.0
2009-04-02 08:44:00,2.33627,2.33627,2.33579,2.33579,17000000.0
2009-04-02 08:45:00,2.33534,2.33587,2.33534,2.33561,37000000.0
2009-04-02 08:46:00,2.33577,2.33624,2.33577,2.33609,23000000.0
2009-04-02 08:47:00,2.33633,2.33652,2.33539,2.33539,25000000.0
2009-04-02 08:48:00,2.33516,2.33525,2.33502,2.33524,36000000.0
2009-04-02 08:49:00,2.33523,2.33549,2.33506,2.33549,27000000.0
2009-04-02 08:50:00,2.33646,2.33692,2.33632,2.33632,56000000.0
2009-04-02 08:51:00,2.33584,2.3359,2.33579,2.3359,32000000.0
2009-04-02 08:52:00,2.33614,2.33641,2.33614,2.33619,39000000.0
2009-04-02 08:53:00,2.33607,2.33607,2.33563,2.33584,63000000.0
2009-04-02 08:54:00,2.3358,2.3358,2.33547,2.33567,42000000.0
2009-04-02 08:55:00,2.33573,2.3359,2.33556,2.33569,55000000.0
2009-04-02 08:56:00,2.33587,2.33618,2.33587,2.33597,21000000.0
2009-04-02 08:57:00,2.33592,2.33612,2.33572,2.33578,23000000.0
2009-04-02 08:58:00,2.33588,2.33626,2.33588,2.33589,18000000.0
2009-04-02 08:59:00,2.33598,2.33614,2.33588,2.33614,12000000.0
2009-04-02 09:00:00,2.33582,2.33603,2.33565,2.33603,26000000.0
2009-04-02 09:01:00,2.33645,2.33645,2.33605,2.33605,19000000.0
2009-04-02 09:02:00,2.33593,2.33607,2.33558,2.33585,15000000.0
2009-04-02 09:03:00,2.33572,2.33576,2.33503,2.33503,16000000.0
2009-04-02 09:04:00,2.33495,2.33522,2.33493,2.33505,22000000.0
2009-04-02 09:05:00,2.33463,2.33463,2.33387,2.33387,11000000.0
2009-04-02 09:06:00,2.33396,2.33396,2.33332,2.33337,31000000.0
2009-04-02 09:07:00,2.33313,2.33401,2.33313,2.33401,33000000.0
2009-04-02 09:08:00,2.33411,2.33432,2.33373,2.33373,17000000.0
2009-04-02 09:09:00,2.33402,2.33431,2.33364,2.33431,37000000.0
2009-04-02 09:10:00,2.33434,2.33434,2.33408,2.33414,31000000.0
2009-04-02 09:11:00,2.33398,2.33398,2.33356,2.33356,26000000.0
2009-04-02 09:12:00,2.33359,2.3336,2.33342,2.33342,41000000.0
2009-04-02 09:13:00,2.33355,2.33355,2.33321,2.33321,61000000.0
2009-04-02 09:14:00,2.33321,2.33334,2.33315,2.33322,57000000.0
2009-04-02 09:15:00,2.33344,2.33401,2.33344,2.33383,33000000.0
2009-04-02 09:16:00,2.33351,2.33378,2.33337,2.33356,39000000.0
2009-04-02 09:17:00,2.33342,2.33342,2.33302,2.33319,40000000.0
2009-04-02 09:18:00,2.33333,2.33393,2.33333,2.33385,68000000.0
2009-04-02 09:19:00,2.33346,2.33346,2.33244,2.33244,52000000.0
2009-04-02 09:20:00,2.33181,2.33272,2.33181,2.33272,37000000.0
2009-04-02 09:21:00,2.33277,2.33315,2.33259,2.33274,61000000.0
2009-04-02 09:22:00,2.33283,2.33285,2.33264,2.33285,63000000.0
2009-04-02 09:23:00,2.33315,2.33347,2.33315,2.33344,65000000.0
2009-04-02 09:24:00,2.33347,2.33358,2.33316,2.33358,47000000.0
2009-04-02 09:25:00,2.33365,2.33379,2.33345,2.33379,32000000.0
2009-04-02 09:26:00,2.33335,2.33336,2.33297,2.33297,29000000.0
2009-04-02 09:27:00,2.33319,2.33319,2.33188,2.33188,55000000.0
2009-04-02 09:28:00,2.33189,2.33194,2.33143,2.33194,46000000.0
2009-04-02 09:29:00,2.33196,2.33204,2.33191,2.33195,32000000.0
2009-04-02 09:30:00,2.33173,2.332,2.33166,2.33166,24000000.0
2009-04-02 09:31:00,2.33129,2.33132,2.32915,2.32915,18000000.0
2009-04-02 09:32:00,2.32924,2.32924,2.32889,2.32889,35000000.0
2009-04-02 09:33:00,2.32886,2.32964,2.32886,2.32899,43000000.0
2009-04-02 09:34:00,2.32883,2.32883,2.32853,2.32854,31000000.0
2009-04-02 09:35:00,2.32855,2.32887,2.32851,2.32886,47000000.0
2009-04-02 09:36:00,2.32867,2.32867,2.32754,2.32754,34000000.0
2009-04-02 09:37:00,2.32774,2.32781,2.32747,2.32781,49000000.0
2009-04-02 09:38:00,2.32768,2.32789,2.32738,2.32738,37000000.0
2009-04-02 09:39:00,2.32771,2.32771,2.3273,2.32733,61000000.0
2009-04-02 09:40:00,2.32759,2.32791,2.32756,2.3279,46000000.0
2009-04-02 09:41:00,2.32764,2.32801,2.32764,2.32801,33000000.0
2009-04-02 09:42:00,2.3277,2.32847,2.3277,2.32847,60000000.0
2009-04-02 09:43:00,2.32805,2.32854,2.32782,2.32854,66000000.0
2009-04-02 09:44:00,2.32878,2.32907,2.32871,2.32907,21000000.0
2009-04-02 09:45:00,2.32932,2.32975,2.32925,2.32925,22000000.0
2009-04-02 09:46:00,2.32902,2.33096,2.32902,2.33088,30000000.0
2009-04-02 09:47:00,2.32956,2.32963,2.32896,2.32896,24000000.0
2009-04-02 09:48:00,2.32888,2.33131,2.32888,2.33131,34000000.0
2009-04-02 09:49:00,2.33115,2.33131,2.33096,2.33131,26000000.0
2009-04-02 09:50:00,2.33097,2.33153,2.33001,2.33001,34000000.0
2009-04-02 09:51:00,2.32971,2.32976,2.32967,2.32971,56000000.0
2009-04-02 09:52:00,2.32987,2.33013,2.32987,2.32993,38000000.0
2009-04-02 09:53:00,2.33,2.33036,2.32987,2.33036,32000000.0
2009-04-02 09:54:00,2.33017,2.33049,2.33017,2.33049,36000000.0
2009-04-02 09:55:00,2.33047,2.33047,2.32966,2.32976,38000000.0
2009-04-02 09:56:00,2.32966,2.32966,2.32914,2.32914,38000000.0
2009-04-02 09:57:00,2.32885,2.32885,2.32878,2.32881,30000000.0
2009-04-02 09:58:00,2.32872,2.32881,2.32869,2.32881,52000000.0
2009-04-02 09:59:00,2.32863,2.32898,2.32777,2.32777,32000000.0
2009-04-02 10:00:00,2.32779,2.32803,2.32779,2.32801,39000000.0
2009-04-02 10:01:00,2.32825,2.32825,2.32771,2.32815,44000000.0
2009-04-02 10:02:00,2.32817,2.32817,2.32784,2.32786,34000000.0
2009-04-02 10:03:00,2.32782,2.32802,2.32774,2.32802,47000000.0
2009-04-02 10:04:00,2.32765,2.32771,2.32746,2.32771,32000000.0
2009-04-02 10:05:00,2.32794,2.32807,2.32793,2.32793,32000000.0
2009-04-02 10:06:00,2.32737,2.32742,2.32676,2.32742,42000000.0
2009-04-02 10:07:00,2.32752,2.32772,2.32737,2.32737,51000000.0
2009-04-02 10:08:00,2.32716,2.32716,2.32608,2.32608,54000000.0
2009-04-02 10:09:00,2.32588,2.32606,2.32489,2.32489,53000000.0
2009-04-02 10:10:00,2.32467,2.32477,2.32412,2.32424,72000000.0
2009-04-02 10:11:00,2.32394,2.32394,2.32351,2.32351,61000000.0
2009-04-02 10:12:00,2.32293,2.32293,2.32162,2.32162,65000000.0
2009-04-02 10:13:00,2.32204,2.32204,2.32097,2.32097,56000000.0
2009-04-02 10:14:00,2.32051,2.32051,2.31951,2.31951,49000000.0
2009-04-02 10:15:00,2.31913,2.31918,2.31887,2.31887,46000000.0
2009-04-02 10:16:00,2.31964,2.3206,2.31964,2.32014,33000000.0
2009-04-02 10:17:00,2.32038,2.32053,2.32003,2.32003,37000000.0
2009-04-02 10:18:00,2.3195,2.31954,2.31918,2.31918,50000000.0
2009-04-02 10:19:00,2.31955,2.31956,2.31927,2.31935,59000000.0
2009-04-02 10:20:00,2.31941,2.31954,2.31908,2.31935,41000000.0
2009-04-02 10:21:00,2.3189,2.3189,2.3185,2.31866,44000000.0
2009-04-02 10:22:00,2.31816,2.31816,2.31773,2.31807,47000000.0
2009-04-02 10:23:00,2.31818,2.31841,2.31794,2.31841,58000000.0
2009-04-02 10:24:00,2.31815,2.31885,2.31808,2.31808,43000000.0
2009-04-02 10:25:00,2.31743,2.31743,2.31651,2.31671,60000000.0
2009-04-02 10:26:00,2.31691,2.31691,2.31634,2.31634,64000000.0
2009-04-02 10:27:00,2.31611,2.31644,2.31554,2.31554,54000000.0
2009-04-02 10:28:00,2.31605,2.31638,2.31512,2.31512,62000000.0
2009-04-02 10:29:00,2.31588,2.31655,2.31578,2.31655,61000000.0
2009-04-02 10:30:00,2.3171,2.31812,2.3171,2.31785,36000000.0
2009-04-02 10:31:00,2.31848,2.31879,2.31842,2.31866,39000000.0
2009-04-02 10:32:00,2.31846,2.31846,2.31788,2.31788,44000000.0
2009-04-02 10:33:00,2.31788,2.31828,2.31788,2.31821,18000000.0
2009-04-02 10:34:00,2.31872,2.31872,2.3181,2.31835,20000000.0
2009-04-02 10:35:00,2.31774,2.318,2.31756,2.31756,23000000.0
2009-04-02 10:36:00,2.31752,2.31775,2.31718,2.31718,32000000.0
2009-04-02 10:37:00,2.31714,2.31765,2.31689,2.31689,30000000.0
2009-04-02 10:38:00,2.31732,2.31782,2.31732,2.31769,26000000.0
2009-04-02 10:39:00,2.31762,2.3188,2.31762,2.3188,29000000.0
2009-04-02 10:40:00,2.31892,2.31892,2.31833,2.31843,19000000.0
2009-04-02 10:41:00,2.31841,2.31841,2.31794,2.31794,29000000.0
2009-04-02 10:42:00,2.31891,2.31947,2.31891,2.31947,38000000.0
2009-04-02 10:43:00,2.32061,2.32086,2.32035,2.32045,27000000.0
2009-04-02 10:44:00,2.32121,2.32214,2.32121,2.32157,26000000.0
2009-04-02 10:45:00,2.32158,2.32165,2.32155,2.32156,27000000.0
2009-04-02 10:46:00,2.32144,2.32171,2.32132,2.32161,35000000.0
2009-04-02 10:47:00,2.32116,2.32161,2.3211,2.32161,23000000.0
2009-04-02 10:48:00,2.32174,2.32174,2.32118,2.32123,44000000.0
2009-04-02 10:49:00,2.32171,2.32184,2.32171,2.3218,36000000.0
2009-04-02 10:50:00,2.32168,2.32168,2.3216,2.32166,47000000.0
2009-04-02 10:51:00,2.3218,2.32196,2.32177,2.32192,45000000.0
2009-04-02 10:52:00,2.32196,2.32279,2.32196,2.32256,33000000.0
2009-04-02 10:53:00,2.32278,2.32306,2.32267,2.32267,46000000.0
2009-04-02 10:54:00,2.32221,2.32235,2.32221,2.32235,35000000.0
2009-04-02 10:55:00,2.32244,2.32309,2.32244,2.32308,37000000.0
2009-04-02 10:56:00,2.32288,2.323,2.32261,2.323,33000000.0
2009-04-02 10:57:00,2.32302,2.32333,2.32302,2.32329,33000000.0
2009-04-02 10:58:00,2.32233,2.32249,2.32228,2.32249,26000000.0
2009-04-02 10:59:00,2.32234,2.32235,2.32211,2.32211,47000000.0
2009-04-02 11:00:00,2.3222,2.32236,2.32219,2.32236,39000000.0
2009-04-02 11:01:00,2.32268,2.32268,2.32232,2.32232,45000000.0
2009-04-02 11:02:00,2.32222,2.32246,2.3222,2.32246,17000000.0
2009-04-02 11:03:00,2.323,2.32331,2.323,2.32331,37000000.0
2009-04-02 11:04:00,2.3233,2.32347,2.32274,2.32347,40000000.0
2009-04-02 11:05:00,2.32271,2.32271,2.32191,2.32191,18000000.0
2009-04-02 11:06:00,2.32141,2.32173,2.3213,2.32166,19000000.0
2009-04-02 11:07:00,2.32175,2.3222,2.32175,2.3222,30000000.0
2009-04-02 11:08:00,2.32214,2.32214,2.32178,2.32182,30000000.0
2009-04-02 11:09:00,2.32183,2.32187,2.32154,2.32187,45000000.0
2009-04-02 11:10:00,2.32201,2.32203,2.32189,2.32203,35000000.0
2009-04-02 11:11:00,2.32222,2.3227,2.32222,2.3227,46000000.0
2009-04-02 11:12:00,2.32275,2.32286,2.32238,2.32238,55000000.0
2009-04-02 11:13:00,2.32247,2.32247,2.322,2.322,59000000.0
2009-04-02 11:14:00,2.32163,2.32179,2.3214,2.32145,41000000.0
2009-04-02 11:15:00,2.32154,2.32177,2.32137,2.32153,34000000.0
2009-04-02 11:16:00,2.32148,2.32208,2.32148,2.32208,20000000.0
2009-04-02 11:17:00,2.32234,2.32237,2.32211,2.32233,57000000.0
2009-04-02 11:18:00,2.32216,2.3223,2.32143,2.32164,44000000.0
2009-04-02 11:19:00,2.32164,2.32164,2.32109,2.32109,63000000.0
2009-04-02 11:20:00,2.3211,2.3211,2.32074,2.32074,43000000.0
2009-04-02 11:21:00,2.32105,2.32141,2.32097,2.32141,34000000.0
2009-04-02 11:22:00,2.32154,2.32158,2.32118,2.32134,56000000.0
2009-04-02 11:23:00,2.32103,2.32105,2.32076,2.32105,43000000.0
2009-04-02 11:24:00,2.32158,2.32158,2.32135,2.32145,53000000.0
2009-04-02 11:25:00,2.32158,2.32223,2.32158,2.32223,29000000.0
2009-04-02 11:26:00,2.32307,2.32307,2.3227,2.3227,41000000.0
2009-04-02 11:27:00,2.32226,2.32234,2.3217,2.3223,34000000.0
2009-04-02 11:28:00,2.32257,2.32257,2.32184,2.32184,36000000.0
2009-04-02 11:29:00,2.32164,2.32186,2.32163,2.32164,43000000.0
2009-04-02 11:30:00,2.3217,2.3217,2.32138,2.32138,24000000.0
2009-04-02 11:31:00,2.321,2.32132,2.321,2.32109,34000000.0
2009-04-02 11:32:00,2.32134,2.32134,2.32079,2.32082,46000000.0
2009-04-02 11:33:00,2.32077,2.32084,2.32056,2.32056,41000000.0
2009-04-02 11:34:00,2.32067,2.32067,2.32004,2.32004,28000000.0
2009-04-02 11:35:00,2.32003,2.32047,2.31988,2.32047,44000000.0
2009-04-02 11:36:00,2.32078,2.32129,2.32066,2.32129,48000000.0
2009-04-02 11:37:00,2.32128,2.32146,2.32123,2.32142,50000000.0
2009-04-02 11:38:00,2.32127,2.32127,2.32096,2.321,37000000.0
2009-04-02 11:39:00,2.32111,2.32151,2.32111,2.32151,52000000.0
2009-04-02 11:40:00,2.32182,2.32218,2.32182,2.3221,27000000.0
2009-04-02 11:41:00,2.32249,2.32271,2.32219,2.32271,49000000.0
2009-04-02 11:42:00,2.32333,2.3237,2.32203,2.32203,22000000.0
2009-04-02 11:43:00,2.32201,2.32237,2.32195,2.32237,45000000.0
2009-04-02 11:44:00,2.32302,2.32302,2.32244,2.32289,42000000.0
2009-04-02 11:45:00,2.32318,2.32318,2.32281,2.32296,41000000.0
2009-04-02 11:46:00,2.32289,2.32304,2.32288,2.32294,38000000.0
2009-04-02 11:47:00,2.32237,2.32258,2.32213,2.32258,22000000.0
2009-04-02 11:48:00,2.32293,2.3231,2.32283,2.3229,27000000.0
2009-04-02 11:49:00,2.323,2.3241,2.323,2.3241,41000000.0
2009-04-02 11:50:00,2.32458,2.32465,2.32446,2.32454,44000000.0
2009-04-02 11:51:00,2.32485,2.32491,2.32454,2.32454,37000000.0
2009-04-02 11:52:00,2.32456,2.32483,2.32454,2.32461,37000000.0
2009-04-02 11:53:00,2.32473,2.32509,2.32473,2.325,33000000.0
2009-04-02 11:54:00,2.32519,2.32605,2.32519,2.32605,37000000.0
2009-04-02 11:55:00,2.32501,2.32501,2.32456,2.32462,38000000.0
2009-04-02 11:56:00,2.32522,2.32522,2.32444,2.32444,51000000.0
2009-04-02 11:57:00,2.32421,2.32442,2.32364,2.32364,29000000.0
2009-04-02 11:58:00,2.32397,2.32401,2.3237,2.32384,31000000.0
2009-04-02 11:59:00,2.32376,2.32376,2.32358,2.32364,51000000.0
2009-04-02 12:00:00,2.32356,2.32369,2.32353,2.32369,23000000.0
2009-04-02 12:01:00,2.32381,2.32386,2.32371,2.32371,24000000.0
2009-04-02 12:02:00,2.32385,2.32436,2.32385,2.32422,34000000.0
2009-04-02 12:03:00,2.32426,2.32547,2.32415,2.3254,36000000.0
2009-04-02 12:04:00,2.32509,2.32546,2.32509,2.32546,33000000.0
2009-04-02 12:05:00,2.32588,2.32611,2.32559,2.32611,26000000.0
2009-04-02 12:06:00,2.32631,2.32637,2.32627,2.32627,15000000.0
2009-04-02 12:07:00,2.32626,2.32628,2.32601,2.32601,23000000.0
2009-04-02 12:08:00,2.3261,2.3264,2.32605,2.3264,37000000.0
2009-04-02 12:09:00,2.327,2.32853,2.327,2.32853,11000000.0
2009-04-02 12:10:00,2.32882,2.32931,2.32882,2.32908,25000000.0
2009-04-02 12:11:00,2.32883,2.3291,2.32867,2.32875,33000000.0
2009-04-02 12:12:00,2.329,2.329,2.3286,2.3286,31000000.0
2009-04-02 12:13:00,2.32829,2.32829,2.32753,2.32814,24000000.0
2009-04-02 12:14:00,2.32769,2.32769,2.32631,2.32711,36000000.0
2009-04-02 12:15:00,2.32839,2.32846,2.32819,2.32834,29000000.0
2009-04-02 12:16:00,2.32855,2.329,2.32855,2.32888,30000000.0
2009-04-02 12:17:00,2.32909,2.32929,2.32909,2.32925,41000000.0
2009-04-02 12:18:00,2.32894,2.32894,2.32838,2.32844,43000000.0
2009-04-02 12:19:00,2.32792,2.32817,2.32629,2.3266,37000000.0
2009-04-02 12:20:00,2.32657,2.32674,2.32629,2.32674,40000000.0
2009-04-02 12:21:00,2.32643,2.32722,2.32603,2.32689,61000000.0
2009-04-02 12:22:00,2.32691,2.32691,2.32611,2.32611,24000000.0
2009-04-02 12:23:00,2.32566,2.32566,2.32501,2.32536,23000000.0
2009-04-02 12:24:00,2.32562,2.32562,2.32491,2.32537,30000000.0
2009-04-02 12:25:00,2.32559,2.32608,2.32548,2.32566,22000000.0
2009-04-02 12:26:00,2.32563,2.32574,2.32495,2.32495,32000000.0
2009-04-02 12:27:00,2.32547,2.32573,2.32533,2.32558,25000000.0
2009-04-02 12:28:00,2.32509,2.32509,2.32458,2.32465,58000000.0
2009-04-02 12:29:00,2.32457,2.32457,2.32166,2.32196,71000000.0
2009-04-02 12:30:00,2.32106,2.32294,2.32026,2.32174,47000000.0
2009-04-02 12:31:00,2.32248,2.32329,2.32248,2.32288,55000000.0
2009-04-02 12:32:00,2.32284,2.32311,2.32222,2.32222,32000000.0
2009-04-02 12:33:00,2.32157,2.32189,2.32157,2.32189,40000000.0
2009-04-02 12:34:00,2.32227,2.32227,2.32199,2.32199,14000000.0
2009-04-02 12:35:00,2.32168,2.32168,2.32098,2.32098,20000000.0
2009-04-02 12:36:00,2.32139,2.32139,2.32058,2.32058,36000000.0
2009-04-02 12:37:00,2.32039,2.32054,2.32005,2.32005,22000000.0
2009-04-02 12:38:00,2.32008,2.3204,2.32001,2.3204,12000000.0
2009-04-02 12:39:00,2.32014,2.32014,2.31888,2.31917,20000000.0
2009-04-02 12:40:00,2.31919,2.3202,2.31919,2.32009,16000000.0
2009-04-02 12:41:00,2.32022,2.32022,2.31895,2.31895,10000000.0
2009-04-02 12:42:00,2.31839,2.31912,2.31821,2.31829,26000000.0
2009-04-02 12:43:00,2.31755,2.31759,2.31728,2.31737,9000000.0
2009-04-02 12:44:00,2.31741,2.31816,2.31741,2.31816,21000000.0
2009-04-02 12:45:00,2.31822,2.31852,2.31794,2.31852,30000000.0
2009-04-02 12:46:00,2.31861,2.31861,2.31758,2.31758,41000000.0
2009-04-02 12:47:00,2.31688,2.31688,2.31655,2.31655,26000000.0
2009-04-02 12:48:00,2.31615,2.31616,2.31559,2.31559,27000000.0
2009-04-02 12:49:00,2.31538,2.31538,2.31437,2.3145,36000000.0
2009-04-02 12:50:00,2.31447,2.31484,2.31447,2.31475,34000000.0
2009-04-02 12:51:00,2.31449,2.31449,2.31338,2.31346,25000000.0
2009-04-02 12:52:00,2.31357,2.31405,2.31332,2.31332,26000000.0
2009-04-02 12:53:00,2.31356,2.31459,2.31356,2.31444,16000000.0
2009-04-02 12:54:00,2.31487,2.31533,2.31449,2.31485,28000000.0
2009-04-02 12:55:00,2.31423,2.31474,2.31422,2.31474,29000000.0
2009-04-02 12:56:00,2.31427,2.31427,2.31404,2.31404,30000000.0
2009-04-02 12:57:00,2.31423,2.31498,2.31423,2.31498,26000000.0
2009-04-02 12:58:00,2.31585,2.31633,2.31585,2.31603,14000000.0
2009-04-02 12:59:00,2.31561,2.31602,2.31557,2.31602,32000000.0
2009-04-02 13:00:00,2.31594,2.31762,2.31594,2.31762,20000000.0
2009-04-02 13:01:00,2.31777,2.31777,2.3172,2.31736,31000000.0
2009-04-02 13:02:00,2.31718,2.31718,2.31648,2.31665,12000000.0
2009-04-02 13:03:00,2.31775,2.31839,2.31775,2.3183,21000000.0
2009-04-02 13:04:00,2.31841,2.3188,2.31821,2.3188,7000000.0
2009-04-02 13:05:00,2.31946,2.31993,2.31946,2.31962,17000000.0
2009-04-02 13:06:00,2.32016,2.32062,2.32016,2.32049,22000000.0
2009-04-02 13:07:00,2.32067,2.32135,2.32067,2.32135,17000000.0
2009-04-02 13:08:00,2.32215,2.32215,2.32079,2.32079,37000000.0
2009-04-02 13:09:00,2.32123,2.32154,2.32117,2.32148,33000000.0
2009-04-02 13:10:00,2.3212,2.32134,2.3208,2.3208,32000000.0
2009-04-02 13:11:00,2.32031,2.32076,2.3202,2.32049,21000000.0
2009-04-02 13:12:00,2.32029,2.3207,2.32029,2.3207,7000000.0
2009-04-02 13:13:00,2.32092,2.32138,2.32092,2.32131,11000000.0
2009-04-02 13:14:00,2.32115,2.32115,2.32077,2.32082,33000000.0
2009-04-02 13:15:00,2.32065,2.32205,2.32065,2.32205,25000000.0
2009-04-02 13:16:00,2.32245,2.32281,2.32201,2.32201,20000000.0
2009-04-02 13:17:00,2.32172,2.3221,2.32168,2.32178,19000000.0
2009-04-02 13:18:00,2.3218,2.3218,2.32144,2.32144,41000000.0
2009-04-02 13:19:00,2.32218,2.3222,2.32142,2.3222,36000000.0
2009-04-02 13:20:00,2.32266,2.32266,2.32123,2.32123,36000000.0
2009-04-02 13:21:00,2.32098,2.3212,2.32089,2.3212,54000000.0
2009-04-02 13:22:00,2.32107,2.32137,2.32105,2.32123,41000000.0
2009-04-02 13:23:00,2.32098,2.32099,2.32073,2.32082,11000000.0
2009-04-02 13:24:00,2.32064,2.32147,2.32064,2.32147,23000000.0
2009-04-02 13:25:00,2.32079,2.32079,2.32028,2.32035,25000000.0
2009-04-02 13:26:00,2.32061,2.32073,2.3206,2.32073,20000000.0
2009-04-02 13:27:00,2.32098,2.32125,2.32088,2.32088,32000000.0
2009-04-02 13:28:00,2.3213,2.3215,2.32107,2.32107,26000000.0
2009-04-02 13:29:00,2.32109,2.32111,2.32085,2.32111,25000000.0
2009-04-02 13:30:00,2.32102,2.32102,2.3206,2.3206,16000000.0
2009-04-02 13:31:00,2.32069,2.32111,2.32063,2.32103,21000000.0
2009-04-02 13:32:00,2.32059,2.32059,2.32021,2.32025,28000000.0
2009-04-02 13:33:00,2.32029,2.32193,2.32016,2.32193,18000000.0
2009-04-02 13:34:00,2.32237,2.32237,2.32191,2.32191,35000000.0
2009-04-02 13:35:00,2.3219,2.32305,2.32188,2.32305,10000000.0
2009-04-02 13:36:00,2.3236,2.32527,2.3236,2.32527,40000000.0
2009-04-02 13:37:00,2.32532,2.32548,2.32466,2.32466,22000000.0
2009-04-02 13:38:00,2.32457,2.32457,2.32419,2.32443,39000000.0
2009-04-02 13:39:00,2.32446,2.32452,2.32377,2.32377,32000000.0
2009-04-02 13:40:00,2.32351,2.32562,2.32351,2.32562,35000000.0
2009-04-02 13:41:00,2.32617,2.32691,2.32598,2.32691,27000000.0
2009-04-02 13:42:00,2.32715,2.32734,2.32576,2.32576,32000000.0
2009-04-02 13:43:00,2.32581,2.32648,2.32561,2.32648,26000000.0
2009-04-02 13:44:00,2.32621,2.32657,2.326,2.32616,25000000.0
2009-04-02 13:45:00,2.3266,2.33173,2.3266,2.33173,21000000.0
2009-04-02 13:46:00,2.33404,2.33585,2.33391,2.33391,13000000.0
2009-04-02 13:47:00,2.33324,2.3341,2.33298,2.33357,22000000.0
2009-04-02 13:48:00,2.33264,2.33264,2.3316,2.3316,21000000.0
2009-04-02 13:49:00,2.33125,2.33125,2.32968,2.32968,24000000.0
2009-04-02 13:50:00,2.32989,2.33134,2.32989,2.33065,27000000.0
2009-04-02 13:51:00,2.33012,2.33064,2.32963,2.32975,27000000.0
2009-04-02 13:52:00,2.32793,2.32793,2.32637,2.32641,31000000.0
2009-04-02 13:53:00,2.32608,2.32608,2.3253,2.3253,31000000.0
2009-04-02 13:54:00,2.32551,2.32672,2.32537,2.32651,28000000.0
2009-04-02 13:55:00,2.32647,2.3272,2.32633,2.32693,33000000.0
2009-04-02 13:56:00,2.32772,2.32821,2.32718,2.32821,23000000.0
2009-04-02 13:57:00,2.3284,2.32896,2.32807,2.32807,19000000.0
2009-04-02 13:58:00,2.3276,2.3282,2.32743,2.32743,30000000.0
2009-04-02 13:59:00,2.32672,2.32672,2.32437,2.32437,39000000.0
2009-04-02 14:00:00,2.32394,2.32394,2.32111,2.32111,30000000.0
2009-04-02 14:01:00,2.3192,2.32087,2.3192,2.32087,16000000.0
2009-04-02 14:02:00,2.32107,2.32162,2.32107,2.32139,34000000.0
2009-04-02 14:03:00,2.32123,2.32247,2.32123,2.3219,24000000.0
2009-04-02 14:04:00,2.32154,2.32211,2.32121,2.32211,20000000.0
2009-04-02 14:05:00,2.32316,2.32528,2.32316,2.32528,31000000.0
2009-04-02 14:06:00,2.32619,2.32625,2.32604,2.32613,28000000.0
2009-04-02 14:07:00,2.32694,2.32738,2.32666,2.32687,32000000.0
2009-04-02 14:08:00,2.32677,2.32683,2.32604,2.32609,22000000.0
2009-04-02 14:09:00,2.3248,2.32574,2.3248,2.32574,15000000.0
2009-04-02 14:10:00,2.32641,2.32711,2.32641,2.32674,24000000.0
2009-04-02 14:11:00,2.3264,2.32657,2.32586,2.32586,22000000.0
2009-04-02 14:12:00,2.32494,2.32549,2.32467,2.32528,17000000.0
2009-04-02 14:13:00,2.32438,2.32523,2.32438,2.32523,19000000.0
2009-04-02 14:14:00,2.32522,2.32522,2.32441,2.32441,22000000.0
2009-04-02 14:15:00,2.32439,2.32489,2.32439,2.32489,26000000.0
2009-04-02 14:16:00,2.32486,2.32486,2.32374,2.32374,10000000.0
2009-04-02 14:17:00,2.32324,2.32324,2.32284,2.32284,8000000.0
2009-04-02 14:18:00,2.32255,2.32286,2.32234,2.32286,13000000.0
2009-04-02 14:19:00,2.32233,2.32291,2.32214,2.32279,29000000.0
2009-04-02 14:20:00,2.32345,2.32361,2.32337,2.32337,15000000.0
2009-04-02 14:21:00,2.32353,2.32353,2.32295,2.32352,18000000.0
2009-04-02 14:22:00,2.32353,2.32353,2.32295,2.32295,10000000.0
2009-04-02 14:23:00,2.32332,2.32403,2.32316,2.32403,24000000.0
2009-04-02 14:24:00,2.32293,2.32323,2.32225,2.32269,17000000.0
2009-04-02 14:25:00,2.32231,2.32283,2.32181,2.32283,31000000.0
2009-04-02 14:26:00,2.32323,2.32351,2.32191,2.32191,14000000.0
2009-04-02 14:27:00,2.32148,2.3217,2.32131,2.32131,14000000.0
2009-04-02 14:28:00,2.3217,2.32291,2.3217,2.32272,9000000.0
2009-04-02 14:29:00,2.32381,2.32414,2.3238,2.32403,7000000.0
2009-04-02 14:30:00,2.32336,2.32489,2.32336,2.32489,17000000.0
2009-04-02 14:31:00,2.3252,2.3252,2.32481,2.32494,21000000.0
2009-04-02 14:32:00,2.32481,2.32626,2.32458,2.32626,8000000.0
2009-04-02 14:33:00,2.32537,2.32616,2.32537,2.32591,10000000.0
2009-04-02 14:34:00,2.32659,2.32705,2.32659,2.32683,11000000.0
2009-04-02 14:35:00,2.32695,2.32772,2.32695,2.32709,7000000.0
2009-04-02 14:36:00,2.32736,2.32736,2.32534,2.32534,8000000.0
2009-04-02 14:37:00,2.32546,2.32594,2.32526,2.32594,11000000.0
2009-04-02 14:38:00,2.32552,2.32622,2.32552,2.326,7000000.0
2009-04-02 14:39:00,2.32544,2.32562,2.32488,2.32562,8000000.0
2009-04-02 14:40:00,2.3278,2.33061,2.3278,2.33061,8000000.0
2009-04-02 14:41:00,2.32992,2.33097,2.32903,2.32903,10000000.0
2009-04-02 14:42:00,2.33023,2.33078,2.33011,2.33065,9000000.0
2009-04-02 14:43:00,2.33137,2.33227,2.33137,2.33227,8000000.0
2009-04-02 14:44:00,2.33233,2.33344,2.3323,2.3333,8000000.0
2009-04-02 14:45:00,2.33298,2.334,2.33298,2.33345,7000000.0
2009-04-02 14:46:00,2.33218,2.33247,2.33168,2.33168,9000000.0
2009-04-02 14:47:00,2.33147,2.33192,2.33124,2.33124,8000000.0
2009-04-02 14:48:00,2.33065,2.33112,2.32945,2.32945,8000000.0
2009-04-02 14:49:00,2.32942,2.33144,2.32942,2.33144,9000000.0
2009-04-02 14:50:00,2.33166,2.33255,2.33134,2.33194,7000000.0
2009-04-02 14:51:00,2.33217,2.33225,2.33114,2.33114,10000000.0
2009-04-02 14:52:00,2.33194,2.33204,2.33132,2.33167,9000000.0
2009-04-02 14:53:00,2.33189,2.33219,2.33108,2.3312,7000000.0
2009-04-02 14:54:00,2.33076,2.33076,2.32876,2.32876,8000000.0
2009-04-02 14:55:00,2.33009,2.33009,2.32891,2.32919,7000000.0
2009-04-02 14:56:00,2.32992,2.33015,2.32986,2.33013,8000000.0
2009-04-02 14:57:00,2.32985,2.33022,2.32966,2.33022,7000000.0
2009-04-02 14:58:00,2.33077,2.33098,2.33054,2.33062,8000000.0
2009-04-02 14:59:00,2.3312,2.33165,2.3312,2.3314,8000000.0
2009-04-02 15:00:00,2.33144,2.33156,2.33077,2.33077,7000000.0
2009-04-02 15:01:00,2.32949,2.32949,2.32795,2.32795,8000000.0
2009-04-02 15:02:00,2.3286,2.32967,2.3286,2.32964,7000000.0
2009-04-02 15:03:00,2.32892,2.32892,2.32822,2.32883,7000000.0
2009-04-02 15:04:00,2.32879,2.32882,2.32831,2.32833,8000000.0
2009-04-02 15:05:00,2.32791,2.32794,2.32754,2.3277,7000000.0
2009-04-02 15:06:00,2.328,2.32892,2.328,2.32892,8000000.0
2009-04-02 15:07:00,2.32873,2.32873,2.32764,2.32764,11000000.0
2009-04-02 15:08:00,2.32762,2.32832,2.32762,2.32801,8000000.0
2009-04-02 15:09:00,2.32818,2.32818,2.32783,2.32783,7000000.0
2009-04-02 15:10:00,2.32888,2.32924,2.3282,2.3282,7000000.0
2009-04-02 15:11:00,2.32696,2.3271,2.32657,2.32671,11000000.0
2009-04-02 15:12:00,2.32696,2.32741,2.32696,2.32731,10000000.0
2009-04-02 15:13:00,2.32759,2.32868,2.32638,2.32638,9000000.0
2009-04-02 15:14:00,2.32601,2.3264,2.32584,2.32624,10000000.0
2009-04-02 15:15:00,2.32631,2.32703,2.32631,2.32703,8000000.0
2009-04-02 15:16:00,2.32722,2.32722,2.32622,2.32622,9000000.0
2009-04-02 15:17:00,2.32636,2.32645,2.32607,2.32645,9000000.0
2009-04-02 15:18:00,2.3266,2.3266,2.32577,2.3261,8000000.0
2009-04-02 15:19:00,2.3262,2.3262,2.32567,2.32567,7000000.0
2009-04-02 15:20:00,2.32449,2.32607,2.32428,2.32607,9000000.0
2009-04-02 15:21:00,2.32656,2.32699,2.32627,2.32699,8000000.0
2009-04-02 15:22:00,2.32768,2.32768,2.32683,2.32683,9000000.0
2009-04-02 15:23:00,2.32687,2.32721,2.32665,2.32721,8000000.0
2009-04-02 15:24:00,2.32826,2.32826,2.32766,2.32766,8000000.0
2009-04-02 15:25:00,2.32752,2.3289,2.32738,2.3289,7000000.0
2009-04-02 15:26:00,2.32905,2.32907,2.32848,2.32862,7000000.0
2009-04-02 15:27:00,2.32758,2.32789,2.32758,2.32778,7000000.0
2009-04-02 15:28:00,2.32767,2.32829,2.32767,2.32828,11000000.0
2009-04-02 15:29:00,2.32868,2.32868,2.32794,2.328,7000000.0
2009-04-02 15:30:00,2.32825,2.32927,2.32825,2.32877,9000000.0
2009-04-02 15:31:00,2.32893,2.32991,2.32876,2.32991,9000000.0
2009-04-02 15:32:00,2.32892,2.3291,2.32828,2.32828,10000000.0
2009-04-02 15:33:00,2.32756,2.32775,2.3273,2.3273,8000000.0
2009-04-02 15:34:00,2.32694,2.32732,2.32672,2.32732,9000000.0
2009-04-02 15:35:00,2.32708,2.32708,2.32685,2.32708,7000000.0
2009-04-02 15:36:00,2.3275,2.3275,2.32692,2.32697,7000000.0
2009-04-02 15:37:00,2.32616,2.32616,2.32486,2.32486,8000000.0
2009-04-02 15:38:00,2.32241,2.3246,2.32241,2.3246,7000000.0
2009-04-02 15:39:00,2.32499,2.32524,2.32488,2.32519,10000000.0
2009-04-02 15:40:00,2.3253,2.32589,2.3253,2.32589,9000000.0
2009-04-02 15:41:00,2.32598,2.32636,2.32594,2.32615,11000000.0
2009-04-02 15:42:00,2.32688,2.32709,2.32677,2.32681,8000000.0
2009-04-02 15:43:00,2.32646,2.32646,2.32607,2.32626,8000000.0
2009-04-02 15:44:00,2.32599,2.32599,2.32516,2.32516,8000000.0
2009-04-02 15:45:00,2.32536,2.3259,2.32536,2.3259,8000000.0
2009-04-02 15:46:00,2.32561,2.3262,2.32537,2.3262,10000000.0
2009-04-02 15:47:00,2.32612,2.32612,2.32557,2.32563,7000000.0
2009-04-02 15:48:00,2.32542,2.32573,2.32541,2.32543,7000000.0
2009-04-02 15:49:00,2.32533,2.3257,2.32533,2.3257,8000000.0
2009-04-02 15:50:00,2.32556,2.32643,2.32536,2.32643,8000000.0
2009-04-02 15:51:00,2.32584,2.32587,2.3253,2.3253,9000000.0
2009-04-02 15:52:00,2.32553,2.32567,2.32436,2.32436,7000000.0
2009-04-02 15:53:00,2.3242,2.32451,2.3242,2.32444,7000000.0
2009-04-02 15:54:00,2.32453,2.32501,2.32453,2.32501,11000000.0
2009-04-02 15:55:00,2.32493,2.32551,2.32493,2.32549,9000000.0
2009-04-02 15:56:00,2.32562,2.32594,2.32562,2.32578,7000000.0
2009-04-02 15:57:00,2.32619,2.32646,2.32591,2.32621,10000000.0
2009-04-02 15:58:00,2.32555,2.32602,2.32549,2.32549,10000000.0
2009-04-02 15:59:00,2.32558,2.32676,2.32558,2.32676,7000000.0
2009-04-02 16:00:00,2.3261,2.32642,2.32579,2.32604,7000000.0
2009-04-02 16:01:00,2.3267,2.32686,2.32584,2.32594,9000000.0
2009-04-02 16:02:00,2.32639,2.32656,2.32624,2.32656,8000000.0
2009-04-02 16:03:00,2.32614,2.32634,2.32499,2.32499,11000000.0
2009-04-02 16:04:00,2.32476,2.32476,2.3241,2.32416,8000000.0
2009-04-02 16:05:00,2.32479,2.32479,2.32451,2.32458,9000000.0
2009-04-02 16:06:00,2.32429,2.32468,2.32419,2.32419,10000000.0
2009-04-02 16:07:00,2.32395,2.32488,2.32395,2.32488,10000000.0
2009-04-02 16:08:00,2.3257,2.3258,2.32545,2.32546,8000000.0
2009-04-02 16:09:00,2.32563,2.32563,2.32533,2.32533,7000000.0
2009-04-02 16:10:00,2.32573,2.32585,2.32564,2.32578,7000000.0
2009-04-02 16:11:00,2.32592,2.32724,2.32592,2.32724,10000000.0
2009-04-02 16:12:00,2.32777,2.32777,2.32623,2.32623,9000000.0
2009-04-02 16:13:00,2.32554,2.32662,2.32554,2.32662,7000000.0
2009-04-02 16:14:00,2.32624,2.32624,2.32589,2.32598,11000000.0
2009-04-02 16:15:00,2.32633,2.32633,2.32581,2.32585,7000000.0
2009-04-02 16:16:00,2.32565,2.32597,2.32565,2.32584,7000000.0
2009-04-02 16:17:00,2.32627,2.32688,2.32627,2.32661,11000000.0
2009-04-02 16:18:00,2.32666,2.32666,2.32532,2.3256,11000000.0
2009-04-02 16:19:00,2.32582,2.32589,2.32522,2.32522,11000000.0
2009-04-02 16:20:00,2.3252,2.3252,2.3246,2.32481,9000000.0
2009-04-02 16:21:00,2.32503,2.32503,2.32401,2.32401,9000000.0
2009-04-02 16:22:00,2.32394,2.32445,2.32394,2.32445,8000000.0
2009-04-02 16:23:00,2.32439,2.32464,2.32439,2.3246,8000000.0
2009-04-02 16:24:00,2.32467,2.32467,2.324,2.324,10000000.0
2009-04-02 16:25:00,2.32324,2.32324,2.32284,2.32288,7000000.0
2009-04-02 16:26:00,2.32346,2.32367,2.32313,2.32367,7000000.0
2009-04-02 16:27:00,2.32298,2.32444,2.32298,2.32398,11000000.0
2009-04-02 16:28:00,2.324,2.3246,2.32359,2.32359,11000000.0
2009-04-02 16:29:00,2.32309,2.32317,2.32297,2.32305,7000000.0
2009-04-02 16:30:00,2.32287,2.32314,2.32287,2.32297,8000000.0
2009-04-02 16:31:00,2.32219,2.32219,2.32152,2.32152,7000000.0
2009-04-02 16:32:00,2.32281,2.32435,2.32281,2.32435,8000000.0
2009-04-02 16:33:00,2.32435,2.32444,2.32406,2.32412,11000000.0
2009-04-02 16:34:00,2.32425,2.32464,2.32425,2.32464,8000000.0
2009-04-02 16:35:00,2.32422,2.32435,2.32379,2.32379,7000000.0
2009-04-02 16:36:00,2.32348,2.32349,2.32327,2.32349,8000000.0
2009-04-02 16:37:00,2.32372,2.32382,2.32323,2.32382,8000000.0
2009-04-02 16:38:00,2.32364,2.32401,2.32364,2.32395,7000000.0
2009-04-02 16:39:00,2.32355,2.32357,2.32265,2.32265,8000000.0
2009-04-02 16:40:00,2.3228,2.3232,2.3228,2.32306,11000000.0
2009-04-02 16:41:00,2.32222,2.32244,2.32205,2.32244,10000000.0
2009-04-02 16:42:00,2.32233,2.32233,2.32174,2.322,7000000.0
2009-04-02 16:43:00,2.32148,2.32189,2.32148,2.32175,7000000.0
2009-04-02 16:44:00,2.32151,2.32205,2.32151,2.32205,7000000.0
2009-04-02 16:45:00,2.32225,2.32286,2.3221,2.32286,11000000.0
2009-04-02 16:46:00,2.32257,2.32289,2.32232,2.3226,11000000.0
2009-04-02 16:47:00,2.32213,2.32241,2.32199,2.32229,7000000.0
2009-04-02 16:48:00,2.32227,2.32295,2.32227,2.32295,10000000.0
2009-04-02 16:49:00,2.32278,2.32294,2.32268,2.32268,8000000.0
2009-04-02 16:50:00,2.32195,2.32232,2.32179,2.32232,8000000.0
2009-04-02 16:51:00,2.32254,2.32301,2.32254,2.32301,9000000.0
2009-04-02 16:52:00,2.32282,2.32282,2.32161,2.32161,7000000.0
2009-04-02 16:53:00,2.32108,2.32126,2.32105,2.32105,6000000.0
2009-04-02 16:54:00,2.32104,2.32136,2.32104,2.3211,7000000.0
2009-04-02 16:55:00,2.32044,2.32053,2.3203,2.32044,11000000.0
2009-04-02 16:56:00,2.32078,2.32102,2.32017,2.32102,11000000.0
2009-04-02 16:57:00,2.32166,2.3217,2.32089,2.32089,7000000.0
2009-04-02 16:58:00,2.32053,2.32075,2.32053,2.32053,8000000.0
2009-04-02 16:59:00,2.31883,2.32121,2.31883,2.32121,7000000.0
2009-04-02 17:00:00,2.32123,2.32174,2.32123,2.32159,11000000.0
2009-04-02 17:01:00,2.32236,2.32236,2.3217,2.3217,7000000.0
2009-04-02 17:02:00,2.32156,2.32177,2.32156,2.32173,8000000.0
2009-04-02 17:03:00,2.32178,2.32202,2.32008,2.32202,7000000.0
2009-04-02 17:04:00,2.32203,2.32217,2.3215,2.3215,7000000.0
2009-04-02 17:05:00,2.32114,2.32168,2.32101,2.32168,10000000.0
2009-04-02 17:06:00,2.32165,2.32171,2.32109,2.3211,9000000.0
2009-04-02 17:07:00,2.32077,2.32171,2.32077,2.32171,8000000.0
2009-04-02 17:08:00,2.32153,2.32186,2.32129,2.32186,9000000.0
2009-04-02 17:09:00,2.32212,2.32212,2.32155,2.32174,8000000.0
2009-04-02 17:10:00,2.32145,2.32172,2.32133,2.32138,9000000.0
2009-04-02 17:11:00,2.32162,2.32162,2.31962,2.31962,8000000.0
2009-04-02 17:12:00,2.31949,2.31975,2.31925,2.31925,7000000.0
2009-04-02 17:13:00,2.31918,2.31946,2.31893,2.31893,8000000.0
2009-04-02 17:14:00,2.31734,2.31734,2.31599,2.31646,8000000.0
2009-04-02 17:15:00,2.31686,2.31686,2.3159,2.3159,7000000.0
2009-04-02 17:16:00,2.31551,2.31551,2.31484,2.31487,10000000.0
2009-04-02 17:17:00,2.31458,2.31458,2.3129,2.3129,7000000.0
2009-04-02 17:18:00,2.31314,2.31314,2.31213,2.31213,9000000.0
2009-04-02 17:19:00,2.31189,2.3124,2.31189,2.3124,7000000.0
2009-04-02 17:20:00,2.31135,2.31135,2.31031,2.31031,8000000.0
2009-04-02 17:21:00,2.31021,2.3103,2.31,2.31019,10000000.0
2009-04-02 17:22:00,2.31087,2.31087,2.30999,2.31,8000000.0
2009-04-02 17:23:00,2.3097,2.3097,2.30898,2.30898,8000000.0
2009-04-02 17:24:00,2.30916,2.31007,2.30916,2.31007,7000000.0
2009-04-02 17:25:00,2.31081,2.31101,2.31064,2.31092,7000000.0
2009-04-02 17:26:00,2.31133,2.31155,2.31116,2.31117,7000000.0
2009-04-02 17:27:00,2.31077,2.31088,2.31027,2.31027,9000000.0
2009-04-02 17:28:00,2.31036,2.31045,2.30979,2.30979,7000000.0
2009-04-02 17:29:00,2.30925,2.3095,2.30894,2.30944,8000000.0
2009-04-02 17:30:00,2.30938,2.3103,2.30938,2.31011,8000000.0
2009-04-02 17:31:00,2.31017,2.31033,2.30988,2.3103,9000000.0
2009-04-02 17:32:00,2.31068,2.31119,2.31044,2.31119,8000000.0
2009-04-02 17:33:00,2.31126,2.3117,2.31114,2.3117,11000000.0
2009-04-02 17:34:00,2.31137,2.31166,2.31137,2.31151,9000000.0
2009-04-02 17:35:00,2.31151,2.31158,2.31079,2.31079,7000000.0
2009-04-02 17:36:00,2.31023,2.31023,2.30944,2.30953,7000000.0
2009-04-02 17:37:00,2.30889,2.30889,2.30838,2.30877,7000000.0
2009-04-02 17:38:00,2.30809,2.30809,2.3072,2.30731,8000000.0
2009-04-02 17:39:00,2.30751,2.3081,2.30751,2.30793,7000000.0
2009-04-02 17:40:00,2.30803,2.30836,2.30794,2.30836,9000000.0
2009-04-02 17:41:00,2.30842,2.30842,2.30784,2.30832,8000000.0
2009-04-02 17:42:00,2.30892,2.30958,2.30888,2.30958,11000000.0
2009-04-02 17:43:00,2.30933,2.30938,2.30912,2.30923,7000000.0
2009-04-02 17:44:00,2.30971,2.31165,2.30971,2.31165,10000000.0
2009-04-02 17:45:00,2.31144,2.3119,2.31144,2.31146,7000000.0
2009-04-02 17:46:00,2.3105,2.3105,2.31007,2.31007,8000000.0
2009-04-02 17:47:00,2.31013,2.31102,2.31013,2.31102,8000000.0
2009-04-02 17:48:00,2.31125,2.3113,2.31073,2.31073,7000000.0
2009-04-02 17:49:00,2.3102,2.3102,2.30993,2.30999,7000000.0
2009-04-02 17:50:00,2.3093,2.31091,2.3093,2.31091,7000000.0
2009-04-02 17:51:00,2.31148,2.31178,2.31131,2.31164,7000000.0
2009-04-02 17:52:00,2.31116,2.31163,2.31116,2.31163,7000000.0
2009-04-02 17:53:00,2.31207,2.31293,2.31207,2.31293,7000000.0
2009-04-02 17:54:00,2.31264,2.31305,2.31264,2.31271,11000000.0
2009-04-02 17:55:00,2.31235,2.31277,2.31235,2.31277,7000000.0
2009-04-02 17:56:00,2.31312,2.31313,2.31306,2.31311,7000000.0
2009-04-02 17:57:00,2.31328,2.31442,2.31328,2.31442,10000000.0
2009-04-02 17:58:00,2.31475,2.31481,2.31419,2.31419,10000000.0
2009-04-02 17:59:00,2.31367,2.31367,2.3127,2.3127,10000000.0
2009-04-02 18:00:00,2.31219,2.31232,2.31183,2.31199,10000000.0
2009-04-02 18:01:00,2.31256,2.31296,2.31239,2.31296,8000000.0
2009-04-02 18:02:00,2.31274,2.31274,2.31218,2.31221,8000000.0
2009-04-02 18:03:00,2.31349,2.31373,2.3134,2.31373,10000000.0
2009-04-02 18:04:00,2.31375,2.31425,2.31375,2.31425,8000000.0
2009-04-02 18:05:00,2.31422,2.31423,2.314,2.31406,10000000.0
2009-04-02 18:06:00,2.31404,2.31407,2.31383,2.31383,10000000.0
2009-04-02 18:07:00,2.31399,2.31428,2.31363,2.31428,8000000.0
2009-04-02 18:08:00,2.31419,2.3145,2.31399,2.31399,8000000.0
2009-04-02 18:09:00,2.31307,2.31318,2.31278,2.31286,8000000.0
2009-04-02 18:10:00,2.31263,2.31263,2.3124,2.3124,11000000.0
2009-04-02 18:11:00,2.31269,2.31292,2.31259,2.31259,7000000.0
2009-04-02 18:12:00,2.31267,2.31286,2.3126,2.31286,9000000.0
2009-04-02 18:13:00,2.31309,2.31326,2.31286,2.31322,11000000.0
2009-04-02 18:14:00,2.31288,2.31288,2.31259,2.31268,6000000.0
2009-04-02 18:15:00,2.3122,2.31232,2.31171,2.31171,8000000.0
2009-04-02 18:16:00,2.31153,2.31164,2.31116,2.31116,11000000.0
2009-04-02 18:17:00,2.31151,2.31184,2.31151,2.31184,10000000.0
2009-04-02 18:18:00,2.31196,2.31196,2.31159,2.31164,8000000.0
2009-04-02 18:19:00,2.3119,2.31414,2.3119,2.31414,9000000.0
2009-04-02 18:20:00,2.31423,2.31423,2.3134,2.3134,7000000.0
2009-04-02 18:21:00,2.31336,2.31415,2.31172,2.3134,11000000.0
2009-04-02 18:22:00,2.31287,2.31424,2.31287,2.31402,11000000.0
2009-04-02 18:23:00,2.31338,2.31338,2.31183,2.3119,8000000.0
2009-04-02 18:24:00,2.31248,2.31296,2.31248,2.31269,10000000.0
2009-04-02 18:25:00,2.31276,2.3134,2.31276,2.3134,7000000.0
2009-04-02 18:26:00,2.31329,2.31345,2.31295,2.31295,8000000.0
2009-04-02 18:27:00,2.31194,2.31213,2.31178,2.31178,7000000.0
2009-04-02 18:28:00,2.31124,2.31163,2.31124,2.31163,7000000.0
2009-04-02 18:29:00,2.31204,2.31302,2.31204,2.31302,7000000.0
2009-04-02 18:30:00,2.31391,2.31402,2.31362,2.31381,8000000.0
2009-04-02 18:31:00,2.31341,2.31341,2.31178,2.31184,9000000.0
2009-04-02 18:32:00,2.31254,2.31254,2.31194,2.31198,11000000.0
2009-04-02 18:33:00,2.31213,2.31341,2.31213,2.31341,11000000.0
2009-04-02 18:34:00,2.31323,2.31354,2.31293,2.31346,7000000.0
2009-04-02 18:35:00,2.31352,2.31447,2.31346,2.31447,8000000.0
2009-04-02 18:36:00,2.31499,2.31499,2.31419,2.31456,7000000.0
2009-04-02 18:37:00,2.31417,2.31417,2.31353,2.31358,8000000.0
2009-04-02 18:38:00,2.31343,2.31397,2.31343,2.31397,8000000.0
2009-04-02 18:39:00,2.31461,2.31515,2.31461,2.31487,7000000.0
2009-04-02 18:40:00,2.3141,2.3141,2.31329,2.31338,7000000.0
2009-04-02 18:41:00,2.31337,2.31347,2.31321,2.31321,8000000.0
2009-04-02 18:42:00,2.31304,2.31311,2.31284,2.31304,11000000.0
2009-04-02 18:43:00,2.3129,2.31298,2.31262,2.31298,8000000.0
2009-04-02 18:44:00,2.31329,2.3136,2.31329,2.3136,7000000.0
2009-04-02 18:45:00,2.31425,2.31449,2.31414,2.31414,11000000.0
2009-04-02 18:46:00,2.31422,2.31445,2.31398,2.31445,9000000.0
2009-04-02 18:47:00,2.31588,2.31736,2.31588,2.31728,8000000.0
2009-04-02 18:48:00,2.31778,2.318,2.31767,2.31772,9000000.0
2009-04-02 18:49:00,2.31682,2.31682,2.31628,2.31628,7000000.0
2009-04-02 18:50:00,2.31662,2.31672,2.31638,2.31644,11000000.0
2009-04-02 18:51:00,2.31626,2.3165,2.31597,2.3165,5000000.0
2009-04-02 18:52:00,2.31747,2.31747,2.3172,2.31733,8000000.0
2009-04-02 18:53:00,2.31712,2.31723,2.31687,2.31705,11000000.0
2009-04-02 18:54:00,2.31701,2.31701,2.31661,2.31661,7000000.0
2009-04-02 18:55:00,2.31685,2.31685,2.31649,2.31665,7000000.0
2009-04-02 18:56:00,2.31659,2.31678,2.31658,2.31678,7000000.0
2009-04-02 18:57:00,2.31682,2.31689,2.31672,2.31672,10000000.0
2009-04-02 18:58:00,2.31635,2.31635,2.31492,2.31492,9000000.0
2009-04-02 18:59:00,2.3147,2.31482,2.31388,2.31388,8000000.0
2009-04-02 19:00:00,2.31361,2.31451,2.31358,2.31451,7000000.0
2009-04-02 19:01:00,2.31505,2.31522,2.31493,2.31493,7000000.0
2009-04-02 19:02:00,2.31495,2.31495,2.31446,2.31447,8000000.0
2009-04-02 19:03:00,2.31444,2.31445,2.314,2.314,7000000.0
2009-04-02 19:04:00,2.31381,2.31403,2.31373,2.31403,8000000.0
2009-04-02 19:05:00,2.31399,2.31441,2.31399,2.31415,8000000.0
2009-04-02 19:06:00,2.31426,2.31451,2.31388,2.31412,8000000.0
2009-04-02 19:07:00,2.31364,2.31364,2.31308,2.31308,9000000.0
2009-04-02 19:08:00,2.31342,2.31451,2.31342,2.31451,8000000.0
2009-04-02 19:09:00,2.31471,2.31551,2.31471,2.31551,7000000.0
2009-04-02 19:10:00,2.31563,2.31592,2.31527,2.31527,11000000.0
2009-04-02 19:11:00,2.31424,2.31637,2.31424,2.31637,10000000.0
2009-04-02 19:12:00,2.31693,2.31765,2.31693,2.31757,7000000.0
2009-04-02 19:13:00,2.31727,2.31734,2.31598,2.31696,6000000.0
2009-04-02 19:14:00,2.3171,2.31797,2.3171,2.31797,8000000.0
2009-04-02 19:15:00,2.31813,2.31813,2.31798,2.31802,10000000.0
2009-04-02 19:16:00,2.31818,2.31818,2.31766,2.31766,8000000.0
2009-04-02 19:17:00,2.3176,2.31766,2.31705,2.31766,10000000.0
2009-04-02 19:18:00,2.31734,2.31772,2.31734,2.31769,11000000.0
2009-04-02 19:19:00,2.31787,2.31824,2.31787,2.31823,8000000.0
2009-04-02 19:20:00,2.31844,2.3188,2.31844,2.31847,11000000.0
2009-04-02 19:21:00,2.31854,2.31856,2.31832,2.31852,10000000.0
2009-04-02 19:22:00,2.3188,2.31906,2.31843,2.3185,9000000.0
2009-04-02 19:23:00,2.3181,2.31824,2.31764,2.31778,8000000.0
2009-04-02 19:24:00,2.31806,2.31876,2.31806,2.31876,9000000.0
2009-04-02 19:25:00,2.31857,2.31919,2.31844,2.31919,9000000.0
2009-04-02 19:26:00,2.31965,2.32016,2.31965,2.32007,7000000.0
2009-04-02 19:27:00,2.31973,2.31992,2.3196,2.3196,8000000.0
2009-04-02 19:28:00,2.31969,2.31969,2.31906,2.31906,10000000.0
2009-04-02 19:29:00,2.31876,2.31914,2.31873,2.31914,7000000.0
2009-04-02 19:30:00,2.31949,2.32005,2.31949,2.31978,10000000.0
2009-04-02 19:31:00,2.32019,2.32041,2.32017,2.32041,7000000.0
2009-04-02 19:32:00,2.3196,2.31984,2.31918,2.31984,10000000.0
2009-04-02 19:33:00,2.31955,2.31956,2.3193,2.31954,7000000.0
2009-04-02 19:34:00,2.31958,2.3197,2.31938,2.31938,8000000.0
2009-04-02 19:35:00,2.31904,2.31904,2.31888,2.31894,7000000.0
2009-04-02 19:36:00,2.31914,2.31969,2.3191,2.31969,7000000.0
2009-04-02 19:37:00,2.31957,2.31971,2.31917,2.31969,8000000.0
2009-04-02 19:38:00,2.31978,2.31985,2.31916,2.31916,8000000.0
2009-04-02 19:39:00,2.31908,2.31965,2.31908,2.31964,8000000.0
2009-04-02 19:40:00,2.31973,2.31986,2.31941,2.31986,7000000.0
2009-04-02 19:41:00,2.31934,2.31971,2.31898,2.31971,9000000.0
2009-04-02 19:42:00,2.31924,2.3193,2.3192,2.31927,7000000.0
2009-04-02 19:43:00,2.32061,2.32061,2.32022,2.32024,11000000.0
2009-04-02 19:44:00,2.32003,2.32015,2.31942,2.32015,8000000.0
2009-04-02 19:45:00,2.32007,2.32007,2.31979,2.31979,9000000.0
2009-04-02 19:46:00,2.3196,2.3196,2.31916,2.31954,7000000.0
2009-04-02 19:47:00,2.32002,2.32011,2.31993,2.31999,9000000.0
2009-04-02 19:48:00,2.31994,2.31994,2.31971,2.31975,8000000.0
2009-04-02 19:49:00,2.31987,2.31993,2.31938,2.31993,7000000.0
2009-04-02 19:50:00,2.3198,2.31988,2.31972,2.31975,7000000.0
2009-04-02 19:51:00,2.31973,2.31973,2.3195,2.3197,7000000.0
2009-04-02 19:52:00,2.31973,2.31988,2.3197,2.31977,7000000.0
2009-04-02 19:53:00,2.31978,2.31978,2.31938,2.31939,7000000.0
2009-04-02 19:54:00,2.31942,2.31942,2.31914,2.31924,8000000.0
2009-04-02 19:55:00,2.31891,2.31961,2.31867,2.31961,8000000.0
2009-04-02 19:56:00,2.32017,2.32017,2.31974,2.31974,8000000.0
2009-04-02 19:57:00,2.31982,2.31982,2.31946,2.31946,7000000.0
2009-04-02 19:58:00,2.31875,2.31882,2.31828,2.31882,10000000.0
2009-04-02 19:59:00,2.31922,2.31952,2.3192,2.31938,8000000.0
2009-04-02 20:00:00,2.31932,2.31932,2.31869,2.31869,7000000.0
2009-04-02 20:01:00,2.31861,2.32092,2.31861,2.32092,7000000.0
2009-04-02 20:02:00,2.32308,2.32309,2.32289,2.32293,7000000.0
2009-04-02 20:03:00,2.32289,2.32289,2.32252,2.32288,9000000.0
2009-04-02 20:04:00,2.32312,2.32323,2.32249,2.3231,9000000.0
2009-04-02 20:05:00,2.32357,2.32357,2.3229,2.32339,9000000.0
2009-04-02 20:06:00,2.32308,2.32327,2.3226,2.3226,11000000.0
2009-04-02 20:07:00,2.32272,2.32294,2.32272,2.32275,10000000.0
2009-04-02 20:08:00,2.32255,2.32255,2.32186,2.32199,8000000.0
2009-04-02 20:09:00,2.3233,2.3233,2.32296,2.32296,7000000.0
2009-04-02 20:10:00,2.32268,2.32569,2.32268,2.32557,8000000.0
2009-04-02 20:11:00,2.32528,2.32663,2.32528,2.32663,8000000.0
2009-04-02 20:12:00,2.32709,2.32709,2.32676,2.32676,7000000.0
2009-04-02 20:13:00,2.32635,2.32635,2.3245,2.3245,10000000.0
2009-04-02 20:14:00,2.32524,2.32573,2.32524,2.32573,6000000.0
2009-04-02 20:15:00,2.3258,2.32595,2.32559,2.32589,7000000.0
2009-04-02 20:16:00,2.32496,2.32496,2.32449,2.32461,7000000.0
2009-04-02 20:17:00,2.3243,2.32499,2.32392,2.32499,11000000.0
2009-04-02 20:18:00,2.32497,2.32565,2.32465,2.32565,9000000.0
2009-04-02 20:19:00,2.32648,2.32758,2.32648,2.32758,8000000.0
2009-04-02 20:20:00,2.3276,2.3276,2.32704,2.32704,7000000.0
2009-04-02 20:21:00,2.32723,2.3284,2.32723,2.32754,11000000.0
2009-04-02 20:22:00,2.32643,2.32643,2.32533,2.32533,7000000.0
2009-04-02 20:23:00,2.32553,2.32553,2.32516,2.32532,7000000.0
2009-04-02 20:24:00,2.32504,2.32505,2.32467,2.32492,8000000.0
2009-04-02 20:25:00,2.32574,2.32578,2.32559,2.32566,11000000.0
2009-04-02 20:26:00,2.32459,2.32514,2.32369,2.32514,8000000.0
2009-04-02 20:27:00,2.32531,2.32538,2.325,2.32528,9000000.0
2009-04-02 20:28:00,2.32446,2.32447,2.32413,2.32431,7000000.0
2009-04-02 20:29:00,2.32505,2.3261,2.32505,2.3261,8000000.0
2009-04-02 20:30:00,2.32654,2.32687,2.32645,2.32665,8000000.0
2009-04-02 20:31:00,2.32686,2.32686,2.32651,2.32671,7000000.0
2009-04-02 20:32:00,2.3266,2.3266,2.32613,2.32633,7000000.0
2009-04-02 20:33:00,2.32621,2.32693,2.32608,2.32693,7000000.0
2009-04-02 20:34:00,2.32664,2.32678,2.3264,2.32668,8000000.0
2009-04-02 20:35:00,2.32672,2.32726,2.32644,2.32644,9000000.0
2009-04-02 20:36:00,2.32652,2.32749,2.32652,2.32749,7000000.0
2009-04-02 20:37:00,2.32769,2.3277,2.32724,2.32724,11000000.0
2009-04-02 20:38:00,2.32723,2.32781,2.32701,2.32781,10000000.0
2009-04-02 20:39:00,2.32786,2.32786,2.32712,2.32712,9000000.0
2009-04-02 20:40:00,2.3274,2.3276,2.32734,2.32739,8000000.0
2009-04-02 20:41:00,2.32718,2.32724,2.32601,2.32601,8000000.0
2009-04-02 20:42:00,2.3265,2.32664,2.32619,2.32619,11000000.0
2009-04-02 20:43:00,2.32655,2.32677,2.32649,2.32649,8000000.0
2009-04-02 20:44:00,2.32642,2.32644,2.32603,2.32618,10000000.0
2009-04-02 20:45:00,2.32569,2.32571,2.32538,2.32538,7000000.0
2009-04-02 20:46:00,2.32505,2.32505,2.32422,2.32422,8000000.0
2009-04-02 20:47:00,2.32499,2.32514,2.32485,2.32485,7000000.0
2009-04-02 20:48:00,2.3245,2.3251,2.32407,2.3251,10000000.0
2009-04-02 20:49:00,2.32506,2.32506,2.32479,2.32484,7000000.0
2009-04-02 20:50:00,2.32472,2.32472,2.32309,2.32318,8000000.0
2009-04-02 20:51:00,2.32343,2.32462,2.32343,2.32462,9000000.0
2009-04-02 20:52:00,2.3255,2.32561,2.32548,2.32553,11000000.0
2009-04-02 20:53:00,2.32535,2.32535,2.32499,2.32499,11000000.0
2009-04-02 20:54:00,2.32533,2.32533,2.32504,2.32505,11000000.0
2009-04-02 20:55:00,2.32485,2.32519,2.32477,2.32519,8000000.0
2009-04-02 20:56:00,2.32503,2.32547,2.32503,2.3254,7000000.0
2009-04-02 20:57:00,2.32514,2.32571,2.32503,2.32571,9000000.0
2009-04-02 20:58:00,2.32584,2.32584,2.32541,2.32557,5000000.0
2009-04-02 20:59:00,2.32561,2.32571,2.32455,2.32455,7000000.0
2009-04-02 21:00:00,2.32468,2.32505,2.32468,2.32487,7000000.0
2009-04-02 21:01:00,2.32491,2.32508,2.32486,2.32508,7000000.0
2009-04-02 21:02:00,2.32521,2.32532,2.32424,2.32424,7000000.0
2009-04-02 21:03:00,2.32334,2.3247,2.32334,2.32466,8000000.0
2009-04-02 21:04:00,2.32435,2.32435,2.32387,2.32387,7000000.0
2009-04-02 21:05:00,2.32458,2.32584,2.3242,2.32584,8000000.0
2009-04-02 21:06:00,2.32593,2.32621,2.32593,2.32618,8000000.0
2009-04-02 21:07:00,2.32595,2.32595,2.32502,2.32502,8000000.0
2009-04-02 21:08:00,2.32458,2.32458,2.32432,2.32436,10000000.0
2009-04-02 21:09:00,2.32466,2.32484,2.32445,2.32475,10000000.0
2009-04-02 21:10:00,2.32529,2.32529,2.32461,2.32461,8000000.0
2009-04-02 21:11:00,2.32411,2.32411,2.3235,2.32402,7000000.0
2009-04-02 21:12:00,2.32407,2.32407,2.32321,2.32393,8000000.0
2009-04-02 21:13:00,2.32326,2.32445,2.32273,2.32445,10000000.0
2009-04-02 21:14:00,2.3241,2.3241,2.32365,2.3239,8000000.0
2009-04-02 21:15:00,2.32398,2.3244,2.32398,2.3244,8000000.0
2009-04-02 21:16:00,2.32437,2.32454,2.32425,2.32443,7000000.0
2009-04-02 21:17:00,2.32487,2.32487,2.32466,2.32466,8000000.0
2009-04-02 21:18:00,2.32456,2.32476,2.32441,2.32441,7000000.0
2009-04-02 21:19:00,2.32478,2.32523,2.32461,2.32523,9000000.0
2009-04-02 21:20:00,2.32538,2.32594,2.32516,2.32517,11000000.0
2009-04-02 21:21:00,2.32543,2.32551,2.32535,2.32538,10000000.0
2009-04-02 21:22:00,2.32529,2.32529,2.32485,2.32485,10000000.0
2009-04-02 21:23:00,2.32477,2.3248,2.32459,2.32473,7000000.0
2009-04-02 21:24:00,2.32429,2.32449,2.32402,2.32402,8000000.0
2009-04-02 21:25:00,2.32383,2.32383,2.32323,2.32323,7000000.0
2009-04-02 21:26:00,2.32418,2.32499,2.32418,2.32499,7000000.0
2009-04-02 21:27:00,2.32435,2.32435,2.32318,2.32321,7000000.0
2009-04-02 21:28:00,2.32311,2.32316,2.32272,2.32277,7000000.0
2009-04-02 21:29:00,2.32283,2.32336,2.32283,2.32336,8000000.0
2009-04-02 21:30:00,2.32326,2.32328,2.32232,2.32232,8000000.0
2009-04-02 21:31:00,2.32148,2.32148,2.32048,2.32048,8000000.0
2009-04-02 21:32:00,2.31989,2.31998,2.31979,2.31979,7000000.0
2009-04-02 21:33:00,2.31977,2.32151,2.31977,2.32151,11000000.0
2009-04-02 21:34:00,2.32155,2.32164,2.32125,2.32154,11000000.0
2009-04-02 21:35:00,2.32164,2.32188,2.32164,2.32183,11000000.0
2009-04-02 21:36:00,2.3219,2.32285,2.3219,2.32285,8000000.0
2009-04-02 21:37:00,2.32432,2.32478,2.32419,2.32419,8000000.0
2009-04-02 21:38:00,2.32336,2.32336,2.32295,2.32327,8000000.0
2009-04-02 21:39:00,2.32265,2.32265,2.32231,2.32231,9000000.0
2009-04-02 21:40:00,2.3222,2.32273,2.3222,2.32263,7000000.0
2009-04-02 21:41:00,2.32268,2.32403,2.32268,2.32403,9000000.0
2009-04-02 21:42:00,2.32447,2.32447,2.32404,2.32405,7000000.0
2009-04-02 21:43:00,2.32391,2.32391,2.3236,2.3236,11000000.0
2009-04-02 21:44:00,2.32381,2.32386,2.32351,2.32372,8000000.0
2009-04-02 21:45:00,2.3241,2.32427,2.32379,2.32423,10000000.0
2009-04-02 21:46:00,2.32399,2.32478,2.32399,2.32478,8000000.0
2009-04-02 21:47:00,2.32503,2.32553,2.32503,2.32553,8000000.0
2009-04-02 21:48:00,2.32554,2.32567,2.32531,2.32567,8000000.0
2009-04-02 21:49:00,2.32572,2.32572,2.32556,2.32566,8000000.0
2009-04-02 21:50:00,2.32558,2.32558,2.32534,2.32534,8000000.0
2009-04-02 21:51:00,2.32528,2.32528,2.32485,2.32485,7000000.0
2009-04-02 21:52:00,2.325,2.32534,2.325,2.32534,7000000.0
2009-04-02 21:53:00,2.3251,2.3251,2.32485,2.32485,7000000.0
2009-04-02 21:54:00,2.32482,2.32482,2.32464,2.32481,7000000.0
2009-04-02 21:55:00,2.32484,2.32484,2.32423,2.32423,7000000.0
2009-04-02 21:56:00,2.32411,2.32414,2.32393,2.32409,8000000.0
2009-04-02 21:57:00,2.32437,2.32502,2.32437,2.32486,7000000.0
2009-04-02 21:58:00,2.32473,2.32487,2.32473,2.32481,7000000.0
2009-04-02 21:59:00,2.32507,2.32526,2.32496,2.32496,8000000.0
2009-04-02 22:00:00,2.32511,2.32518,2.32484,2.32513,10000000.0
2009-04-02 22:01:00,2.32537,2.32547,2.32519,2.32545,9000000.0
2009-04-02 22:02:00,2.32558,2.32585,2.32558,2.32585,8000000.0
2009-04-02 22:03:00,2.32582,2.32585,2.32546,2.32551,11000000.0
2009-04-02 22:04:00,2.32544,2.3257,2.32542,2.32562,8000000.0
2009-04-02 22:05:00,2.3257,2.32571,2.3256,2.32564,10000000.0
2009-04-02 22:06:00,2.32569,2.3258,2.32569,2.32577,7000000.0
2009-04-02 22:07:00,2.32547,2.32594,2.32547,2.32594,8000000.0
2009-04-02 22:08:00,2.32558,2.32593,2.32558,2.32568,8000000.0
2009-04-02 22:09:00,2.32577,2.3258,2.32553,2.32554,9000000.0
2009-04-02 22:10:00,2.32555,2.32582,2.32555,2.32581,8000000.0
2009-04-02 22:11:00,2.32624,2.32643,2.32613,2.32643,9000000.0
2009-04-02 22:12:00,2.32655,2.32685,2.32646,2.32646,8000000.0
2009-04-02 22:13:00,2.32643,2.32643,2.32624,2.32629,7000000.0
2009-04-02 22:14:00,2.32648,2.32669,2.32634,2.32669,11000000.0
2009-04-02 22:15:00,2.32717,2.32717,2.32484,2.32675,8000000.0
2009-04-02 22:16:00,2.32626,2.32655,2.32592,2.32592,9000000.0
2009-04-02 22:17:00,2.32559,2.32566,2.32534,2.32562,7000000.0
2009-04-02 22:18:00,2.32542,2.32543,2.3224,2.3224,8000000.0
2009-04-02 22:19:00,2.32102,2.32488,2.32087,2.32488,7000000.0
2009-04-02 22:20:00,2.32546,2.32546,2.32275,2.32275,7000000.0
2009-04-02 22:21:00,2.32395,2.32463,2.32395,2.32453,9000000.0
2009-04-02 22:22:00,2.32454,2.32454,2.32411,2.32415,7000000.0
2009-04-02 22:23:00,2.32476,2.32628,2.32476,2.32628,5000000.0
2009-04-02 22:24:00,2.32606,2.32679,2.32606,2.32679,7000000.0
2009-04-02 22:25:00,2.32618,2.32618,2.32555,2.32573,8000000.0
2009-04-02 22:26:00,2.32541,2.32565,2.32541,2.32565,9000000.0
2009-04-02 22:27:00,2.32568,2.32568,2.32553,2.32568,8000000.0
2009-04-02 22:28:00,2.3256,2.32605,2.32555,2.32605,8000000.0
2009-04-02 22:29:00,2.32574,2.3259,2.32564,2.3259,10000000.0
2009-04-02 22:30:00,2.32665,2.32714,2.32665,2.32714,7000000.0
2009-04-02 22:31:00,2.32696,2.3277,2.32696,2.32739,9000000.0
2009-04-02 22:32:00,2.32695,2.32831,2.32695,2.32744,8000000.0
2009-04-02 22:33:00,2.32777,2.32808,2.32777,2.32805,7000000.0
2009-04-02 22:34:00,2.3281,2.32833,2.3281,2.32811,7000000.0
2009-04-02 22:35:00,2.32809,2.32836,2.32804,2.32836,8000000.0
2009-04-02 22:36:00,2.32837,2.32841,2.32822,2.32832,10000000.0
2009-04-02 22:37:00,2.32813,2.32833,2.32813,2.32816,7000000.0
2009-04-02 22:38:00,2.3281,2.32812,2.32793,2.32793,8000000.0
2009-04-02 22:39:00,2.32787,2.32815,2.32787,2.32814,9000000.0
2009-04-02 22:40:00,2.32833,2.32854,2.32833,2.32854,7000000.0
2009-04-02 22:41:00,2.32793,2.32798,2.32689,2.32775,8000000.0
2009-04-02 22:42:00,2.32799,2.32799,2.32752,2.32752,7000000.0
2009-04-02 22:43:00,2.32825,2.33001,2.32825,2.32997,7000000.0
2009-04-02 22:44:00,2.3293,2.3293,2.32873,2.32873,7000000.0
2009-04-02 22:45:00,2.32834,2.32836,2.32812,2.32819,7000000.0
2009-04-02 22:46:00,2.32806,2.32818,2.32803,2.32811,8000000.0
2009-04-02 22:47:00,2.32825,2.32884,2.32825,2.32878,11000000.0
2009-04-02 22:48:00,2.32838,2.32913,2.32838,2.32891,8000000.0
2009-04-02 22:49:00,2.32959,2.32988,2.32959,2.32988,7000000.0
2009-04-02 22:50:00,2.33018,2.33022,2.33003,2.3302,7000000.0
2009-04-02 22:51:00,2.32989,2.32989,2.32963,2.32963,10000000.0
2009-04-02 22:52:00,2.32882,2.32899,2.32805,2.32805,8000000.0
2009-04-02 22:53:00,2.32849,2.32849,2.32802,2.32802,7000000.0
2009-04-02 22:54:00,2.32806,2.32806,2.32795,2.32795,5000000.0
2009-04-02 22:55:00,2.32732,2.32732,2.32571,2.32653,7000000.0
2009-04-02 22:56:00,2.32724,2.32892,2.32724,2.32892,7000000.0
2009-04-02 22:57:00,2.32886,2.32886,2.3284,2.32849,7000000.0
2009-04-02 22:58:00,2.3281,2.32848,2.32799,2.32848,9000000.0
2009-04-02 22:59:00,2.32824,2.32824,2.32752,2.32752,7000000.0
2009-04-02 23:00:00,2.32758,2.32796,2.3275,2.32796,8000000.0
2009-04-02 23:01:00,2.32806,2.32823,2.32782,2.32823,8000000.0
2009-04-02 23:02:00,2.32825,2.32839,2.32757,2.32757,8000000.0
2009-04-02 23:03:00,2.32649,2.32676,2.32618,2.32618,6000000.0
2009-04-02 23:04:00,2.3267,2.32674,2.32544,2.32552,8000000.0
2009-04-02 23:05:00,2.32715,2.32776,2.32715,2.32776,8000000.0
2009-04-02 23:06:00,2.32738,2.32777,2.32732,2.32732,9000000.0
2009-04-02 23:07:00,2.32745,2.3277,2.32745,2.32769,10000000.0
2009-04-02 23:08:00,2.32755,2.32755,2.32707,2.32707,7000000.0
2009-04-02 23:09:00,2.32713,2.32764,2.32713,2.32764,9000000.0
2009-04-02 23:10:00,2.32767,2.32767,2.32679,2.32743,11000000.0
2009-04-02 23:11:00,2.3272,2.32746,2.3272,2.32735,7000000.0
2009-04-02 23:12:00,2.32715,2.32727,2.32715,2.32721,7000000.0
2009-04-02 23:13:00,2.32694,2.32694,2.32658,2.32685,7000000.0
2009-04-02 23:14:00,2.32643,2.32688,2.32643,2.32688,11000000.0
2009-04-02 23:15:00,2.32601,2.32629,2.32542,2.32542,9000000.0
2009-04-02 23:16:00,2.32531,2.32537,2.32493,2.32528,11000000.0
2009-04-02 23:17:00,2.32528,2.32528,2.32515,2.32524,7000000.0
2009-04-02 23:18:00,2.32525,2.32525,2.32513,2.32517,8000000.0
2009-04-02 23:19:00,2.3247,2.32685,2.32447,2.32685,7000000.0
2009-04-02 23:20:00,2.32528,2.32634,2.32501,2.32634,9000000.0
2009-04-02 23:21:00,2.32662,2.32662,2.32644,2.32653,9000000.0
2009-04-02 23:22:00,2.32645,2.32654,2.32644,2.32644,5000000.0
2009-04-02 23:23:00,2.32629,2.3265,2.32629,2.3265,8000000.0
2009-04-02 23:24:00,2.32624,2.32668,2.32623,2.32668,7000000.0
2009-04-02 23:25:00,2.32674,2.32674,2.32655,2.32672,7000000.0
2009-04-02 23:26:00,2.32668,2.3276,2.32668,2.3276,8000000.0
2009-04-02 23:27:00,2.32721,2.32746,2.32721,2.32743,8000000.0
2009-04-02 23:28:00,2.32728,2.32754,2.32728,2.32737,10000000.0
2009-04-02 23:29:00,2.32739,2.32739,2.3267,2.32699,9000000.0
2009-04-02 23:30:00,2.32732,2.32786,2.32732,2.32786,8000000.0
2009-04-02 23:31:00,2.32819,2.32865,2.32819,2.32836,7000000.0
2009-04-02 23:32:00,2.32967,2.32967,2.3285,2.32893,8000000.0
2009-04-02 23:33:00,2.32846,2.32946,2.32846,2.32946,7000000.0
2009-04-02 23:34:00,2.32953,2.32963,2.32952,2.32957,11000000.0
2009-04-02 23:35:00,2.32925,2.32925,2.32876,2.32877,9000000.0
2009-04-02 23:36:00,2.32866,2.32896,2.32864,2.32896,7000000.0
2009-04-02 23:37:00,2.32891,2.32892,2.32783,2.32783,5000000.0
2009-04-02 23:38:00,2.32717,2.32742,2.32716,2.32721,8000000.0
2009-04-02 23:39:00,2.32733,2.3275,2.32721,2.32744,10000000.0
2009-04-02 23:40:00,2.32765,2.32769,2.3276,2.32768,7000000.0
2009-04-02 23:41:00,2.3275,2.3275,2.32745,2.32747,11000000.0
2009-04-02 23:42:00,2.32774,2.3278,2.32763,2.32767,8000000.0
2009-04-02 23:43:00,2.3285,2.3287,2.3285,2.32867,7000000.0
2009-04-02 23:44:00,2.32772,2.32802,2.32772,2.32779,7000000.0
2009-04-02 23:45:00,2.32795,2.32832,2.32795,2.3281,7000000.0
2009-04-02 23:46:00,2.32799,2.32817,2.32798,2.32798,8000000.0
2009-04-02 23:47:00,2.32799,2.32801,2.32749,2.32791,8000000.0
2009-04-02 23:48:00,2.32798,2.32833,2.32798,2.32823,7000000.0
2009-04-02 23:49:00,2.32773,2.32773,2.32589,2.32589,10000000.0
2009-04-02 23:50:00,2.32547,2.32573,2.3254,2.3257,8000000.0
2009-04-02 23:51:00,2.32438,2.32516,2.32438,2.32505,7000000.0
2009-04-02 23:52:00,2.32521,2.32554,2.3252,2.32554,11000000.0
2009-04-02 23:53:00,2.32501,2.32501,2.3243,2.32432,8000000.0
2009-04-02 23:54:00,2.32236,2.3243,2.32236,2.32413,9000000.0
2009-04-02 23:55:00,2.32384,2.32462,2.32384,2.32452,10000000.0
2009-04-02 23:56:00,2.3237,2.3237,2.323,2.323,8000000.0
2009-04-02 23:57:00,2.3233,2.3233,2.3214,2.3214,8000000.0
2009-04-02 23:58:00,2.32103,2.32103,2.32066,2.32066,7000000.0
2009-04-02 23:59:00,2.32074,2.32118,2.32049,2.32049,9000000.0
2009-04-03 00:00:00,2.32086,2.32086,2.32014,2.32065,7000000.0
2009-04-03 00:01:00,2.32036,2.32058,2.32036,2.32058,8000000.0
2009-04-03 00:02:00,2.32106,2.32188,2.32106,2.32159,8000000.0
2009-04-03 00:03:00,2.32174,2.32174,2.31938,2.31938,10000000.0
2009-04-03 00:04:00,2.31933,2.31967,2.31928,2.31967,7000000.0
2009-04-03 00:05:00,2.3194,2.31961,2.3194,2.31961,11000000.0
2009-04-03 00:06:00,2.31982,2.32036,2.31982,2.32028,10000000.0
2009-04-03 00:07:00,2.32005,2.32005,2.31901,2.31932,8000000.0
2009-04-03 00:08:00,2.32051,2.32198,2.32051,2.32198,6000000.0
2009-04-03 00:09:00,2.32253,2.32385,2.32253,2.32326,7000000.0
2009-04-03 00:10:00,2.32296,2.32296,2.32169,2.32169,8000000.0
2009-04-03 00:11:00,2.32144,2.32157,2.32079,2.32079,11000000.0
2009-04-03 00:12:00,2.32002,2.3203,2.32002,2.32005,7000000.0
2009-04-03 00:13:00,2.32023,2.3217,2.32023,2.3217,8000000.0
2009-04-03 00:14:00,2.32188,2.32232,2.32164,2.32232,8000000.0
2009-04-03 00:15:00,2.32278,2.32278,2.32256,2.32256,8000000.0
2009-04-03 00:16:00,2.32243,2.32247,2.32221,2.32221,7000000.0
2009-04-03 00:17:00,2.32236,2.32236,2.3221,2.3221,5000000.0
2009-04-03 00:18:00,2.32183,2.32183,2.32061,2.32062,10000000.0
2009-04-03 00:19:00,2.32056,2.32063,2.32051,2.32062,11000000.0
2009-04-03 00:20:00,2.32054,2.32066,2.32028,2.32028,8000000.0
2009-04-03 00:21:00,2.32085,2.32085,2.3208,2.32085,9000000.0
2009-04-03 00:22:00,2.32033,2.32099,2.32033,2.32099,9000000.0
2009-04-03 00:23:00,2.32097,2.32097,2.32042,2.32048,8000000.0
2009-04-03 00:24:00,2.3205,2.32074,2.32045,2.32074,10000000.0
2009-04-03 00:25:00,2.32083,2.32099,2.32083,2.32097,9000000.0
2009-04-03 00:26:00,2.32104,2.32104,2.32062,2.32062,7000000.0
2009-04-03 00:27:00,2.32058,2.32082,2.32057,2.32082,9000000.0
2009-04-03 00:28:00,2.32091,2.32099,2.32091,2.32096,9000000.0
2009-04-03 00:29:00,2.32132,2.32138,2.32132,2.32135,11000000.0
2009-04-03 00:30:00,2.32103,2.32103,2.32045,2.32045,11000000.0
2009-04-03 00:31:00,2.31979,2.32007,2.31971,2.32002,8000000.0
2009-04-03 00:32:00,2.32015,2.32015,2.3198,2.31985,8000000.0
2009-04-03 00:33:00,2.31952,2.31952,2.31858,2.31858,7000000.0
2009-04-03 00:34:00,2.31854,2.31854,2.31798,2.31798,8000000.0
2009-04-03 00:35:00,2.31747,2.31747,2.3162,2.31665,10000000.0
2009-04-03 00:36:00,2.31708,2.31708,2.31615,2.31626,7000000.0
2009-04-03 00:37:00,2.31625,2.31625,2.31444,2.31444,8000000.0
2009-04-03 00:38:00,2.31426,2.31544,2.31426,2.31544,7000000.0
2009-04-03 00:39:00,2.31498,2.31498,2.31389,2.31402,10000000.0
2009-04-03 00:40:00,2.31323,2.31371,2.31224,2.31224,7000000.0
2009-04-03 00:41:00,2.31152,2.31152,2.31,2.31118,10000000.0
2009-04-03 00:42:00,2.31029,2.31058,2.30996,2.30996,11000000.0
2009-04-03 00:43:00,2.3105,2.31211,2.3105,2.31211,8000000.0
2009-04-03 00:44:00,2.31198,2.31271,2.31186,2.31271,7000000.0
2009-04-03 00:45:00,2.31278,2.31287,2.31253,2.31287,8000000.0
2009-04-03 00:46:00,2.31309,2.31321,2.31268,2.31268,11000000.0
2009-04-03 00:47:00,2.31282,2.31299,2.31217,2.31217,7000000.0
2009-04-03 00:48:00,2.31181,2.31181,2.31085,2.31085,10000000.0
2009-04-03 00:49:00,2.31023,2.31023,2.30982,2.30982,10000000.0
2009-04-03 00:50:00,2.31005,2.31123,2.31005,2.31085,8000000.0
2009-04-03 00:51:00,2.31063,2.31063,2.31038,2.31051,7000000.0
2009-04-03 00:52:00,2.31071,2.31104,2.31071,2.31104,8000000.0
2009-04-03 00:53:00,2.31107,2.3112,2.31107,2.31115,10000000.0
2009-04-03 00:54:00,2.31088,2.31089,2.31037,2.31074,8000000.0
2009-04-03 00:55:00,2.31062,2.31062,2.3103,2.3103,7000000.0
2009-04-03 00:56:00,2.31042,2.31073,2.31042,2.31068,7000000.0
2009-04-03 00:57:00,2.31061,2.31061,2.31029,2.31046,10000000.0
2009-04-03 00:58:00,2.31063,2.31063,2.31029,2.31038,8000000.0
2009-04-03 00:59:00,2.30889,2.30889,2.30608,2.3061,7000000.0
2009-04-03 01:00:00,2.30565,2.30662,2.30534,2.30662,9000000.0
2009-04-03 01:01:00,2.30679,2.30679,2.30635,2.30635,7000000.0
2009-04-03 01:02:00,2.30623,2.30643,2.30593,2.30607,8000000.0
2009-04-03 01:03:00,2.30568,2.30569,2.30545,2.30545,10000000.0
2009-04-03 01:04:00,2.30538,2.30667,2.30538,2.30566,8000000.0
2009-04-03 01:05:00,2.30472,2.30563,2.30472,2.30563,7000000.0
2009-04-03 01:06:00,2.30561,2.30588,2.30561,2.30588,8000000.0
2009-04-03 01:07:00,2.306,2.3062,2.30588,2.30588,7000000.0
2009-04-03 01:08:00,2.3058,2.30656,2.3058,2.30616,8000000.0
2009-04-03 01:09:00,2.30553,2.30553,2.3049,2.3049,7000000.0
2009-04-03 01:10:00,2.30467,2.30599,2.30467,2.30578,11000000.0
2009-04-03 01:11:00,2.30527,2.30527,2.30462,2.30486,11000000.0
2009-04-03 01:12:00,2.30506,2.30512,2.30499,2.3051,11000000.0
2009-04-03 01:13:00,2.30516,2.30645,2.30503,2.30645,7000000.0
2009-04-03 01:14:00,2.30711,2.30711,2.30535,2.30658,8000000.0
2009-04-03 01:15:00,2.30723,2.30766,2.30723,2.30729,7000000.0
2009-04-03 01:16:00,2.30731,2.30756,2.30728,2.30733,9000000.0
2009-04-03 01:17:00,2.30719,2.30719,2.30682,2.30682,8000000.0
2009-04-03 01:18:00,2.30676,2.30682,2.30673,2.30681,8000000.0
2009-04-03 01:19:00,2.30666,2.30673,2.30661,2.30666,7000000.0
2009-04-03 01:20:00,2.30635,2.30677,2.30613,2.30646,8000000.0
2009-04-03 01:21:00,2.30647,2.30663,2.30638,2.30638,7000000.0
2009-04-03 01:22:00,2.30598,2.30598,2.30487,2.30487,7000000.0
2009-04-03 01:23:00,2.30424,2.30448,2.30383,2.30436,7000000.0
2009-04-03 01:24:00,2.30451,2.30465,2.30437,2.30437,11000000.0
2009-04-03 01:25:00,2.30438,2.30439,2.30422,2.30423,7000000.0
2009-04-03 01:26:00,2.30451,2.30493,2.30424,2.30424,8000000.0
2009-04-03 01:27:00,2.30425,2.30425,2.30354,2.30354,7000000.0
2009-04-03 01:28:00,2.30312,2.30323,2.30291,2.30291,8000000.0
2009-04-03 01:29:00,2.30131,2.30131,2.29877,2.29877,10000000.0
2009-04-03 01:30:00,2.29576,2.29591,2.29546,2.29591,7000000.0
2009-04-03 01:31:00,2.29665,2.29725,2.29665,2.29725,6000000.0
2009-04-03 01:32:00,2.2974,2.29793,2.29726,2.29793,9000000.0
2009-04-03 01:33:00,2.29806,2.29806,2.29786,2.29798,7000000.0
2009-04-03 01:34:00,2.29817,2.29954,2.29817,2.29954,11000000.0
2009-04-03 01:35:00,2.2997,2.30002,2.2997,2.30002,8000000.0
2009-04-03 01:36:00,2.30004,2.30004,2.29883,2.29883,10000000.0
2009-04-03 01:37:00,2.2986,2.29872,2.29839,2.29839,8000000.0
2009-04-03 01:38:00,2.29833,2.29879,2.29833,2.29879,7000000.0
2009-04-03 01:39:00,2.29797,2.29797,2.29734,2.29749,9000000.0
2009-04-03 01:40:00,2.29718,2.29762,2.29693,2.29762,11000000.0
2009-04-03 01:41:00,2.29753,2.29753,2.29699,2.29699,8000000.0
2009-04-03 01:42:00,2.29689,2.29689,2.29676,2.29678,9000000.0
2009-04-03 01:43:00,2.29666,2.29736,2.29666,2.29724,9000000.0
2009-04-03 01:44:00,2.29731,2.29731,2.29673,2.29673,8000000.0
2009-04-03 01:45:00,2.29592,2.29614,2.29577,2.29612,7000000.0
2009-04-03 01:46:00,2.29525,2.29525,2.29178,2.29178,7000000.0
2009-04-03 01:47:00,2.29082,2.29082,2.29023,2.29023,7000000.0
2009-04-03 01:48:00,2.28998,2.28998,2.2888,2.2888,8000000.0
2009-04-03 01:49:00,2.28857,2.28953,2.28857,2.28953,8000000.0
2009-04-03 01:50:00,2.28964,2.28964,2.28902,2.28902,7000000.0
2009-04-03 01:51:00,2.28934,2.28969,2.28923,2.28923,10000000.0
2009-04-03 01:52:00,2.28969,2.28969,2.2872,2.2872,8000000.0
2009-04-03 01:53:00,2.28782,2.28782,2.28674,2.28674,8000000.0
2009-04-03 01:54:00,2.2876,2.28806,2.2876,2.28806,10000000.0
2009-04-03 01:55:00,2.28936,2.29042,2.28901,2.28901,9000000.0
2009-04-03 01:56:00,2.28856,2.28939,2.28737,2.28903,10000000.0
2009-04-03 01:57:00,2.28883,2.2892,2.28861,2.2892,9000000.0
2009-04-03 01:58:00,2.28975,2.29062,2.28975,2.29062,8000000.0
2009-04-03 01:59:00,2.29038,2.29044,2.29021,2.29021,7000000.0
2009-04-03 02:00:00,2.28996,2.28996,2.28783,2.28783,11000000.0
2009-04-03 02:01:00,2.28737,2.28737,2.28514,2.2865,10000000.0
2009-04-03 02:02:00,2.28736,2.28873,2.28736,2.28873,13000000.0
2009-04-03 02:03:00,2.28907,2.28954,2.28904,2.28953,17000000.0
2009-04-03 02:04:00,2.28952,2.28952,2.28913,2.28913,12000000.0
2009-04-03 02:05:00,2.28765,2.28833,2.28702,2.28833,9000000.0
2009-04-03 02:06:00,2.28896,2.2901,2.28896,2.28985,7000000.0
2009-04-03 02:07:00,2.29038,2.29038,2.28919,2.28976,13000000.0
2009-04-03 02:08:00,2.28961,2.28972,2.28948,2.28963,16000000.0
2009-04-03 02:09:00,2.28938,2.28964,2.28924,2.28924,10000000.0
2009-04-03 02:10:00,2.28856,2.28901,2.28856,2.28876,8000000.0
2009-04-03 02:11:00,2.28899,2.28913,2.28875,2.28875,7000000.0
2009-04-03 02:12:00,2.28869,2.28882,2.28843,2.28843,14000000.0
2009-04-03 02:13:00,2.28836,2.28844,2.28813,2.28813,7000000.0
2009-04-03 02:14:00,2.28834,2.28934,2.28834,2.28934,7000000.0
2009-04-03 02:15:00,2.28871,2.28901,2.28871,2.28901,7000000.0
2009-04-03 02:16:00,2.28925,2.28925,2.28864,2.28873,8000000.0
2009-04-03 02:17:00,2.28714,2.28714,2.28624,2.28644,7000000.0
2009-04-03 02:18:00,2.28562,2.28623,2.28549,2.2859,11000000.0
2009-04-03 02:19:00,2.28606,2.28606,2.28559,2.28571,7000000.0
2009-04-03 02:20:00,2.28599,2.28636,2.28578,2.28636,12000000.0
2009-04-03 02:21:00,2.28643,2.28682,2.28615,2.28682,12000000.0
2009-04-03 02:22:00,2.28694,2.28709,2.28658,2.28709,7000000.0
2009-04-03 02:23:00,2.28611,2.28611,2.28583,2.28586,9000000.0
2009-04-03 02:24:00,2.28599,2.28821,2.28599,2.28821,8000000.0
2009-04-03 02:25:00,2.28803,2.28803,2.2864,2.28642,16000000.0
2009-04-03 02:26:00,2.28625,2.28694,2.28625,2.28694,20000000.0
2009-04-03 02:27:00,2.28739,2.28813,2.28739,2.28813,18000000.0
2009-04-03 02:28:00,2.28813,2.28852,2.28792,2.28852,10000000.0
2009-04-03 02:29:00,2.2886,2.28864,2.28835,2.28864,10000000.0
2009-04-03 02:30:00,2.28853,2.28876,2.28838,2.28838,10000000.0
2009-04-03 02:31:00,2.28781,2.28781,2.28717,2.28779,9000000.0
2009-04-03 02:32:00,2.28812,2.28812,2.28699,2.28723,15000000.0
2009-04-03 02:33:00,2.28609,2.28609,2.28527,2.28527,14000000.0
2009-04-03 02:34:00,2.28469,2.2851,2.28461,2.2851,9000000.0
2009-04-03 02:35:00,2.28512,2.28516,2.28491,2.28491,7000000.0
2009-04-03 02:36:00,2.28504,2.28504,2.28448,2.28448,11000000.0
2009-04-03 02:37:00,2.28376,2.28531,2.28352,2.28531,7000000.0
2009-04-03 02:38:00,2.28618,2.28628,2.28547,2.28547,7000000.0
2009-04-03 02:39:00,2.28563,2.28563,2.28478,2.28478,13000000.0
2009-04-03 02:40:00,2.28473,2.28498,2.28468,2.28478,11000000.0
2009-04-03 02:41:00,2.28406,2.2843,2.28406,2.2843,8000000.0
2009-04-03 02:42:00,2.28407,2.28407,2.2832,2.2832,10000000.0
2009-04-03 02:43:00,2.28281,2.28281,2.28205,2.28205,8000000.0
2009-04-03 02:44:00,2.28188,2.28195,2.28167,2.28167,10000000.0
2009-04-03 02:45:00,2.28216,2.28325,2.28216,2.28325,10000000.0
2009-04-03 02:46:00,2.28319,2.28334,2.28255,2.28301,10000000.0
2009-04-03 02:47:00,2.28315,2.28432,2.28315,2.28432,8000000.0
2009-04-03 02:48:00,2.28416,2.28446,2.28416,2.28429,11000000.0
2009-04-03 02:49:00,2.28416,2.28416,2.28313,2.28344,10000000.0
2009-04-03 02:50:00,2.28405,2.28405,2.28375,2.28375,5000000.0
2009-04-03 02:51:00,2.28403,2.28467,2.28403,2.28467,5000000.0
2009-04-03 02:52:00,2.28591,2.28604,2.28528,2.28585,8000000.0
2009-04-03 02:53:00,2.28599,2.28599,2.28517,2.2853,8000000.0
2009-04-03 02:54:00,2.2853,2.2853,2.28506,2.28516,7000000.0
2009-04-03 02:55:00,2.28465,2.28465,2.28391,2.28401,8000000.0
2009-04-03 02:56:00,2.28403,2.28445,2.28395,2.28445,7000000.0
2009-04-03 02:57:00,2.28376,2.28441,2.28376,2.28427,8000000.0
2009-04-03 02:58:00,2.28424,2.28424,2.28378,2.28378,12000000.0
2009-04-03 02:59:00,2.28431,2.28471,2.28431,2.28467,19000000.0
2009-04-03 03:00:00,2.28482,2.28539,2.28474,2.28539,7000000.0
2009-04-03 03:01:00,2.28565,2.28621,2.2856,2.2856,10000000.0
2009-04-03 03:02:00,2.28581,2.28585,2.28558,2.28558,7000000.0
2009-04-03 03:03:00,2.2861,2.28659,2.2861,2.28658,11000000.0
2009-04-03 03:04:00,2.28673,2.28709,2.2867,2.28709,7000000.0
2009-04-03 03:05:00,2.28734,2.28758,2.28706,2.28758,10000000.0
2009-04-03 03:06:00,2.28767,2.28768,2.28712,2.28712,11000000.0
2009-04-03 03:07:00,2.28771,2.28812,2.28771,2.28801,7000000.0
2009-04-03 03:08:00,2.28762,2.28872,2.28751,2.28835,8000000.0
2009-04-03 03:09:00,2.28879,2.28957,2.28866,2.28957,10000000.0
2009-04-03 03:10:00,2.28962,2.28974,2.2892,2.28974,10000000.0
2009-04-03 03:11:00,2.29212,2.29267,2.29212,2.29219,8000000.0
2009-04-03 03:12:00,2.29237,2.29237,2.29163,2.29163,7000000.0
2009-04-03 03:13:00,2.2921,2.2921,2.29103,2.29111,10000000.0
2009-04-03 03:14:00,2.29155,2.29271,2.29155,2.29271,16000000.0
2009-04-03 03:15:00,2.29335,2.29417,2.29294,2.29417,11000000.0
2009-04-03 03:16:00,2.29475,2.29491,2.29459,2.29491,5000000.0
2009-04-03 03:17:00,2.29415,2.29415,2.29345,2.29369,8000000.0
2009-04-03 03:18:00,2.29307,2.29307,2.29174,2.2919,6000000.0
2009-04-03 03:19:00,2.29236,2.29256,2.29227,2.29227,7000000.0
2009-04-03 03:20:00,2.29238,2.29244,2.29228,2.29228,7000000.0
2009-04-03 03:21:00,2.2921,2.29351,2.2921,2.29351,7000000.0
2009-04-03 03:22:00,2.29391,2.29672,2.29391,2.29672,8000000.0
2009-04-03 03:23:00,2.29623,2.29659,2.29614,2.29646,9000000.0
2009-04-03 03:24:00,2.29649,2.29668,2.29649,2.29652,7000000.0
2009-04-03 03:25:00,2.29685,2.29686,2.29628,2.2963,23000000.0
2009-04-03 03:26:00,2.29664,2.29669,2.29655,2.29669,9000000.0
2009-04-03 03:27:00,2.29665,2.29683,2.29654,2.29683,7000000.0
2009-04-03 03:28:00,2.29694,2.29707,2.29694,2.297,7000000.0
2009-04-03 03:29:00,2.29691,2.29691,2.29666,2.29669,8000000.0
2009-04-03 03:30:00,2.29634,2.29634,2.29467,2.29539,10000000.0
2009-04-03 03:31:00,2.29427,2.29427,2.29342,2.29354,5000000.0
2009-04-03 03:32:00,2.29407,2.2946,2.29407,2.2946,10000000.0
2009-04-03 03:33:00,2.29554,2.29554,2.29518,2.29537,7000000.0
2009-04-03 03:34:00,2.29516,2.29566,2.29516,2.29566,11000000.0
2009-04-03 03:35:00,2.29595,2.29595,2.29545,2.2955,8000000.0
2009-04-03 03:36:00,2.29554,2.29599,2.29553,2.29599,8000000.0
2009-04-03 03:37:00,2.29637,2.2967,2.29637,2.2967,8000000.0
2009-04-03 03:38:00,2.2965,2.2965,2.29612,2.29616,8000000.0
2009-04-03 03:39:00,2.29624,2.29624,2.2958,2.2958,10000000.0
2009-04-03 03:40:00,2.296,2.29603,2.29582,2.29594,10000000.0
2009-04-03 03:41:00,2.29615,2.29615,2.29475,2.29475,8000000.0
2009-04-03 03:42:00,2.29448,2.29448,2.29393,2.29393,7000000.0
2009-04-03 03:43:00,2.29319,2.29332,2.29263,2.29332,9000000.0
2009-04-03 03:44:00,2.29331,2.29343,2.29207,2.29207,9000000.0
2009-04-03 03:45:00,2.29276,2.29276,2.29206,2.29206,7000000.0
2009-04-03 03:46:00,2.2918,2.2918,2.29159,2.29175,8000000.0
2009-04-03 03:47:00,2.29208,2.29225,2.29199,2.29213,9000000.0
2009-04-03 03:48:00,2.29196,2.2924,2.29183,2.2924,10000000.0
2009-04-03 03:49:00,2.29197,2.29213,2.29167,2.29213,23000000.0
2009-04-03 03:50:00,2.29238,2.29257,2.29222,2.29226,7000000.0
2009-04-03 03:51:00,2.29204,2.29306,2.29204,2.29306,8000000.0
2009-04-03 03:52:00,2.29384,2.29384,2.29345,2.29356,9000000.0
2009-04-03 03:53:00,2.29394,2.2948,2.29394,2.2948,8000000.0
2009-04-03 03:54:00,2.29698,2.30026,2.29698,2.30026,9000000.0
2009-04-03 03:55:00,2.29951,2.30048,2.299,2.30048,10000000.0
2009-04-03 03:56:00,2.30017,2.30017,2.29892,2.29938,12000000.0
2009-04-03 03:57:00,2.29968,2.29971,2.29877,2.29906,9000000.0
2009-04-03 03:58:00,2.29946,2.29946,2.29835,2.29835,8000000.0
2009-04-03 03:59:00,2.29858,2.29872,2.29757,2.29757,7000000.0
2009-04-03 04:00:00,2.29751,2.29774,2.29736,2.29774,18000000.0
2009-04-03 04:01:00,2.29764,2.29788,2.29764,2.29782,8000000.0
2009-04-03 04:02:00,2.29804,2.29824,2.29762,2.29762,25000000.0
2009-04-03 04:03:00,2.29678,2.29678,2.29628,2.29628,12000000.0
2009-04-03 04:04:00,2.29596,2.29596,2.29577,2.2958,9000000.0
2009-04-03 04:05:00,2.29578,2.29611,2.29561,2.29561,7000000.0
2009-04-03 04:06:00,2.29501,2.29551,2.29501,2.29533,11000000.0
2009-04-03 04:07:00,2.29546,2.2964,2.29546,2.2964,7000000.0
2009-04-03 04:08:00,2.29649,2.29649,2.2964,2.29643,10000000.0
2009-04-03 04:09:00,2.29636,2.29654,2.29636,2.29649,8000000.0
2009-04-03 04:10:00,2.29675,2.29675,2.29619,2.29619,9000000.0
2009-04-03 04:11:00,2.29662,2.2967,2.29656,2.29659,7000000.0
2009-04-03 04:12:00,2.29663,2.29663,2.29608,2.29638,11000000.0
2009-04-03 04:13:00,2.29744,2.29744,2.29719,2.29738,8000000.0
2009-04-03 04:14:00,2.29691,2.29718,2.2969,2.29716,7000000.0
2009-04-03 04:15:00,2.29731,2.29838,2.29731,2.29838,8000000.0
2009-04-03 04:16:00,2.2986,2.29983,2.29854,2.29983,8000000.0
2009-04-03 04:17:00,2.30025,2.30031,2.29997,2.29997,19000000.0
2009-04-03 04:18:00,2.29998,2.30063,2.29998,2.30063,8000000.0
2009-04-03 04:19:00,2.30075,2.30163,2.30075,2.30115,21000000.0
2009-04-03 04:20:00,2.30094,2.30116,2.30091,2.30113,11000000.0
2009-04-03 04:21:00,2.3009,2.3014,2.3009,2.30124,7000000.0
2009-04-03 04:22:00,2.30146,2.30182,2.30143,2.30175,8000000.0
2009-04-03 04:23:00,2.30149,2.30149,2.30052,2.30072,9000000.0
2009-04-03 04:24:00,2.30103,2.30136,2.30102,2.30102,12000000.0
2009-04-03 04:25:00,2.30094,2.30106,2.30092,2.30104,9000000.0
2009-04-03 04:26:00,2.30093,2.30093,2.30036,2.30036,8000000.0
2009-04-03 04:27:00,2.30065,2.30093,2.30053,2.30093,9000000.0
2009-04-03 04:28:00,2.30098,2.30161,2.30098,2.30136,14000000.0
2009-04-03 04:29:00,2.30136,2.30176,2.30136,2.30176,16000000.0
2009-04-03 04:30:00,2.30189,2.30215,2.30179,2.30215,25000000.0
2009-04-03 04:31:00,2.3022,2.30286,2.3022,2.30286,5000000.0
2009-04-03 04:32:00,2.30344,2.30344,2.30271,2.30284,8000000.0
2009-04-03 04:33:00,2.30279,2.30294,2.30279,2.30293,10000000.0
2009-04-03 04:34:00,2.30289,2.30289,2.30262,2.3027,15000000.0
2009-04-03 04:35:00,2.30215,2.30241,2.30185,2.30241,9000000.0
2009-04-03 04:36:00,2.30258,2.30258,2.30194,2.30194,7000000.0
2009-04-03 04:37:00,2.30177,2.30186,2.3016,2.3016,7000000.0
2009-04-03 04:38:00,2.30188,2.30244,2.30188,2.30214,10000000.0
2009-04-03 04:39:00,2.30155,2.30185,2.30155,2.30185,5000000.0
2009-04-03 04:40:00,2.30199,2.302,2.30182,2.30194,11000000.0
2009-04-03 04:41:00,2.30188,2.30202,2.30176,2.30186,9000000.0
2009-04-03 04:42:00,2.30178,2.30186,2.30177,2.30186,11000000.0
2009-04-03 04:43:00,2.30197,2.30228,2.30197,2.30225,9000000.0
2009-04-03 04:44:00,2.30225,2.30236,2.30225,2.30231,8000000.0
2009-04-03 04:45:00,2.30209,2.3023,2.3019,2.3019,9000000.0
2009-04-03 04:46:00,2.30245,2.30288,2.30245,2.30275,7000000.0
2009-04-03 04:47:00,2.30277,2.30277,2.30254,2.30262,8000000.0
2009-04-03 04:48:00,2.30278,2.30346,2.30278,2.30346,7000000.0
2009-04-03 04:49:00,2.30364,2.30368,2.30226,2.30226,6000000.0
2009-04-03 04:50:00,2.302,2.30217,2.302,2.30203,7000000.0
2009-04-03 04:51:00,2.30182,2.30184,2.3016,2.3016,15000000.0
2009-04-03 04:52:00,2.30206,2.30206,2.30096,2.30147,9000000.0
2009-04-03 04:53:00,2.30161,2.30188,2.30161,2.30167,8000000.0
2009-04-03 04:54:00,2.30153,2.30206,2.30153,2.30192,11000000.0
2009-04-03 04:55:00,2.30223,2.30227,2.30203,2.30203,11000000.0
2009-04-03 04:56:00,2.30187,2.30187,2.30152,2.30152,12000000.0
2009-04-03 04:57:00,2.30171,2.30215,2.30171,2.30215,8000000.0
2009-04-03 04:58:00,2.30208,2.30208,2.30095,2.30095,9000000.0
2009-04-03 04:59:00,2.30091,2.30091,2.30006,2.30055,12000000.0
2009-04-03 05:00:00,2.30063,2.30088,2.30063,2.30088,9000000.0
2009-04-03 05:01:00,2.30068,2.30087,2.30068,2.30085,7000000.0
2009-04-03 05:02:00,2.30132,2.3016,2.30132,2.30139,7000000.0
2009-04-03 05:03:00,2.30157,2.30225,2.30157,2.30211,8000000.0
2009-04-03 05:04:00,2.30157,2.30157,2.30063,2.30063,9000000.0
2009-04-03 05:05:00,2.30105,2.30167,2.30105,2.30105,13000000.0
2009-04-03 05:06:00,2.30092,2.30092,2.30082,2.30083,8000000.0
2009-04-03 05:07:00,2.30084,2.30109,2.30084,2.30109,10000000.0
2009-04-03 05:08:00,2.30193,2.30199,2.30159,2.30159,10000000.0
2009-04-03 05:09:00,2.30156,2.30156,2.30141,2.30152,16000000.0
2009-04-03 05:10:00,2.30075,2.30086,2.30055,2.30086,12000000.0
2009-04-03 05:11:00,2.30026,2.30026,2.2989,2.2989,11000000.0
2009-04-03 05:12:00,2.2991,2.29928,2.29902,2.29928,16000000.0
2009-04-03 05:13:00,2.29948,2.29977,2.29948,2.29977,9000000.0
2009-04-03 05:14:00,2.29981,2.29983,2.29969,2.29969,12000000.0
2009-04-03 05:15:00,2.29976,2.30028,2.29976,2.30028,8000000.0
2009-04-03 05:16:00,2.30041,2.30041,2.29994,2.29994,11000000.0
2009-04-03 05:17:00,2.29981,2.29982,2.29958,2.29958,9000000.0
2009-04-03 05:18:00,2.29967,2.30016,2.29947,2.30016,16000000.0
2009-04-03 05:19:00,2.29942,2.2995,2.2993,2.29948,9000000.0
2009-04-03 05:20:00,2.29972,2.29972,2.29928,2.29944,11000000.0
2009-04-03 05:21:00,2.29947,2.29947,2.29928,2.29928,15000000.0
2009-04-03 05:22:00,2.29864,2.29898,2.29864,2.29874,28000000.0
2009-04-03 05:23:00,2.29882,2.29882,2.29799,2.298,26000000.0
2009-04-03 05:24:00,2.29827,2.29848,2.29811,2.29848,27000000.0
2009-04-03 05:25:00,2.29865,2.29911,2.29865,2.29885,47000000.0
2009-04-03 05:26:00,2.29888,2.29926,2.29888,2.29917,38000000.0
2009-04-03 05:27:00,2.29928,2.29935,2.29914,2.29931,7000000.0
2009-04-03 05:28:00,2.29939,2.29939,2.29932,2.29933,22000000.0
2009-04-03 05:29:00,2.29926,2.29936,2.29916,2.29916,11000000.0
2009-04-03 05:30:00,2.29895,2.29895,2.29844,2.29856,7000000.0
2009-04-03 05:31:00,2.29815,2.2982,2.29794,2.29818,10000000.0
2009-04-03 05:32:00,2.29789,2.29808,2.29789,2.2979,10000000.0
2009-04-03 05:33:00,2.2979,2.29802,2.2978,2.29802,8000000.0
2009-04-03 05:34:00,2.29804,2.29808,2.29792,2.29792,8000000.0
2009-04-03 05:35:00,2.29812,2.29826,2.29805,2.29809,10000000.0
2009-04-03 05:36:00,2.29788,2.29788,2.2978,2.2978,15000000.0
2009-04-03 05:37:00,2.29777,2.29804,2.29777,2.29793,11000000.0
2009-04-03 05:38:00,2.29792,2.29835,2.29792,2.29835,11000000.0
2009-04-03 05:39:00,2.29835,2.29835,2.29751,2.29777,7000000.0
2009-04-03 05:40:00,2.29763,2.29763,2.29662,2.29714,9000000.0
2009-04-03 05:41:00,2.29665,2.29665,2.29621,2.29622,9000000.0
2009-04-03 05:42:00,2.29612,2.29612,2.29605,2.29606,16000000.0
2009-04-03 05:43:00,2.29582,2.29629,2.29582,2.2961,8000000.0
2009-04-03 05:44:00,2.29647,2.29741,2.29647,2.29741,9000000.0
2009-04-03 05:45:00,2.29716,2.29821,2.2968,2.29809,13000000.0
2009-04-03 05:46:00,2.2975,2.29762,2.29747,2.29762,10000000.0
2009-04-03 05:47:00,2.2976,2.29767,2.2976,2.29763,15000000.0
2009-04-03 05:48:00,2.29793,2.29821,2.29793,2.29821,11000000.0
2009-04-03 05:49:00,2.2984,2.2984,2.29804,2.29804,8000000.0
2009-04-03 05:50:00,2.298,2.29814,2.29787,2.29806,13000000.0
2009-04-03 05:51:00,2.29819,2.29849,2.29819,2.29848,30000000.0
2009-04-03 05:52:00,2.29852,2.29863,2.29852,2.29862,15000000.0
2009-04-03 05:53:00,2.29841,2.29841,2.29774,2.29785,8000000.0
2009-04-03 05:54:00,2.29781,2.29782,2.2975,2.2975,16000000.0
2009-04-03 05:55:00,2.29721,2.29733,2.29695,2.29699,11000000.0
2009-04-03 05:56:00,2.29661,2.29669,2.29633,2.29669,33000000.0
2009-04-03 05:57:00,2.29639,2.29641,2.29601,2.29601,11000000.0
2009-04-03 05:58:00,2.29547,2.29547,2.29474,2.29474,19000000.0
2009-04-03 05:59:00,2.29366,2.29482,2.29366,2.29381,12000000.0
2009-04-03 06:00:00,2.29416,2.29497,2.29416,2.29497,25000000.0
2009-04-03 06:01:00,2.2951,2.29529,2.29509,2.29518,16000000.0
2009-04-03 06:02:00,2.29532,2.29575,2.29532,2.29575,13000000.0
2009-04-03 06:03:00,2.2957,2.29625,2.29517,2.29517,22000000.0
2009-04-03 06:04:00,2.29468,2.29473,2.29461,2.29461,11000000.0
2009-04-03 06:05:00,2.29452,2.29452,2.29412,2.29415,9000000.0
2009-04-03 06:06:00,2.29413,2.29438,2.29413,2.29431,8000000.0
2009-04-03 06:07:00,2.29423,2.29428,2.29417,2.29426,10000000.0
2009-04-03 06:08:00,2.29436,2.29436,2.29396,2.29396,8000000.0
2009-04-03 06:09:00,2.29374,2.2938,2.29368,2.2937,10000000.0
2009-04-03 06:10:00,2.29365,2.29387,2.29269,2.29269,8000000.0
2009-04-03 06:11:00,2.29281,2.29332,2.29276,2.29332,7000000.0
2009-04-03 06:12:00,2.29336,2.29336,2.29289,2.29315,10000000.0
2009-04-03 06:13:00,2.29339,2.29339,2.29219,2.29219,15000000.0
2009-04-03 06:14:00,2.29149,2.29261,2.29146,2.29261,10000000.0
2009-04-03 06:15:00,2.29212,2.29263,2.29198,2.29263,18000000.0
2009-04-03 06:16:00,2.2929,2.29318,2.29271,2.29318,11000000.0
2009-04-03 06:17:00,2.29293,2.29303,2.29292,2.29292,7000000.0
2009-04-03 06:18:00,2.29379,2.29402,2.29379,2.29393,13000000.0
2009-04-03 06:19:00,2.29362,2.29374,2.29314,2.29314,12000000.0
2009-04-03 06:20:00,2.29324,2.29326,2.29266,2.29266,18000000.0
2009-04-03 06:21:00,2.29301,2.29374,2.29301,2.29374,26000000.0
2009-04-03 06:22:00,2.29377,2.29399,2.29366,2.29399,10000000.0
2009-04-03 06:23:00,2.29401,2.29468,2.29401,2.29468,11000000.0
2009-04-03 06:24:00,2.29406,2.29406,2.29329,2.29332,11000000.0
2009-04-03 06:25:00,2.29321,2.29322,2.29315,2.2932,10000000.0
2009-04-03 06:26:00,2.29331,2.29348,2.29331,2.29346,7000000.0
2009-04-03 06:27:00,2.2935,2.2935,2.29334,2.2934,8000000.0
2009-04-03 06:28:00,2.29345,2.29345,2.29275,2.29298,7000000.0
2009-04-03 06:29:00,2.2935,2.2936,2.29331,2.29331,9000000.0
2009-04-03 06:30:00,2.2933,2.29331,2.29321,2.29321,11000000.0
2009-04-03 06:31:00,2.29326,2.29326,2.29312,2.29319,20000000.0
2009-04-03 06:32:00,2.29327,2.29363,2.29318,2.29363,31000000.0
2009-04-03 06:33:00,2.29383,2.29436,2.29383,2.29435,17000000.0
2009-04-03 06:34:00,2.29401,2.29406,2.294,2.29403,9000000.0
2009-04-03 06:35:00,2.29404,2.29451,2.29401,2.29451,8000000.0
2009-04-03 06:36:00,2.29445,2.29452,2.29415,2.29415,10000000.0
2009-04-03 06:37:00,2.29338,2.29424,2.29325,2.29418,7000000.0
2009-04-03 06:38:00,2.29425,2.29428,2.29404,2.29428,8000000.0
2009-04-03 06:39:00,2.29344,2.29448,2.29344,2.29448,12000000.0
2009-04-03 06:40:00,2.29329,2.29436,2.29329,2.29435,7000000.0
2009-04-03 06:41:00,2.29396,2.29396,2.29377,2.29377,7000000.0
2009-04-03 06:42:00,2.29426,2.29428,2.2931,2.2931,7000000.0
2009-04-03 06:43:00,2.29387,2.29429,2.29387,2.29429,9000000.0
2009-04-03 06:44:00,2.2944,2.29589,2.2944,2.29589,11000000.0
2009-04-03 06:45:00,2.2955,2.29581,2.2945,2.2945,8000000.0
2009-04-03 06:46:00,2.29419,2.29473,2.29416,2.29473,8000000.0
2009-04-03 06:47:00,2.29506,2.29724,2.29506,2.29724,8000000.0
2009-04-03 06:48:00,2.29754,2.29757,2.29731,2.29757,8000000.0
2009-04-03 06:49:00,2.29764,2.29777,2.2975,2.29768,9000000.0
2009-04-03 06:50:00,2.29733,2.29733,2.29676,2.29676,9000000.0
2009-04-03 06:51:00,2.29673,2.29734,2.29673,2.29734,11000000.0
2009-04-03 06:52:00,2.29743,2.29758,2.29743,2.29745,7000000.0
2009-04-03 06:53:00,2.29745,2.29745,2.29727,2.29727,8000000.0
2009-04-03 06:54:00,2.29725,2.29725,2.29705,2.29706,11000000.0
2009-04-03 06:55:00,2.29716,2.29851,2.29716,2.29851,8000000.0
2009-04-03 06:56:00,2.29874,2.29874,2.29824,2.29824,13000000.0
2009-04-03 06:57:00,2.29794,2.29863,2.29794,2.29863,18000000.0
2009-04-03 06:58:00,2.29887,2.29912,2.29837,2.29837,16000000.0
2009-04-03 06:59:00,2.29842,2.29881,2.29842,2.29881,11000000.0
2009-04-03 07:00:00,2.29937,2.29954,2.29935,2.29954,8000000.0
2009-04-03 07:01:00,2.29975,2.29994,2.29903,2.29994,14000000.0
2009-04-03 07:02:00,2.30016,2.30021,2.29992,2.30002,18000000.0
2009-04-03 07:03:00,2.29972,2.29981,2.29959,2.29959,8000000.0
2009-04-03 07:04:00,2.29954,2.29968,2.29954,2.29965,8000000.0
2009-04-03 07:05:00,2.29962,2.29981,2.29951,2.29959,10000000.0
2009-04-03 07:06:00,2.29945,2.30026,2.29902,2.30026,8000000.0
2009-04-03 07:07:00,2.30123,2.30286,2.30123,2.30286,15000000.0
2009-04-03 07:08:00,2.30154,2.30154,2.30101,2.30122,18000000.0
2009-04-03 07:09:00,2.30154,2.30154,2.29946,2.29946,8000000.0
2009-04-03 07:10:00,2.29918,2.30033,2.29918,2.30019,18000000.0
2009-04-03 07:11:00,2.30106,2.30106,2.29944,2.29944,11000000.0
2009-04-03 07:12:00,2.29975,2.30029,2.29975,2.30029,11000000.0
2009-04-03 07:13:00,2.30047,2.30055,2.30031,2.30054,9000000.0
2009-04-03 07:14:00,2.30045,2.30054,2.30013,2.30013,12000000.0
2009-04-03 07:15:00,2.29949,2.29949,2.29886,2.29886,7000000.0
2009-04-03 07:16:00,2.29831,2.29855,2.29831,2.29855,12000000.0
2009-04-03 07:17:00,2.29857,2.29879,2.29839,2.29839,15000000.0
2009-04-03 07:18:00,2.29849,2.29968,2.29849,2.29968,8000000.0
2009-04-03 07:19:00,2.30021,2.30024,2.29992,2.30012,7000000.0
2009-04-03 07:20:00,2.30025,2.3003,2.29997,2.30019,9000000.0
2009-04-03 07:21:00,2.30023,2.30023,2.29941,2.2996,10000000.0
2009-04-03 07:22:00,2.2996,2.30015,2.2996,2.30015,7000000.0
2009-04-03 07:23:00,2.30041,2.30042,2.29969,2.29969,11000000.0
2009-04-03 07:24:00,2.29914,2.29952,2.29912,2.29922,23000000.0
2009-04-03 07:25:00,2.29949,2.29969,2.29948,2.29952,28000000.0
2009-04-03 07:26:00,2.29924,2.29969,2.29924,2.29969,14000000.0
2009-04-03 07:27:00,2.29968,2.30024,2.29968,2.30024,20000000.0
2009-04-03 07:28:00,2.29976,2.29982,2.2997,2.29982,17000000.0
2009-04-03 07:29:00,2.29984,2.3,2.29982,2.3,27000000.0
2009-04-03 07:30:00,2.3,2.30052,2.3,2.30052,20000000.0
2009-04-03 07:31:00,2.30046,2.30046,2.30004,2.30004,7000000.0
2009-04-03 07:32:00,2.29991,2.29991,2.29933,2.29986,11000000.0
2009-04-03 07:33:00,2.29976,2.30101,2.2997,2.30101,22000000.0
2009-04-03 07:34:00,2.30156,2.30198,2.30156,2.30192,16000000.0
2009-04-03 07:35:00,2.30171,2.30259,2.30171,2.30226,15000000.0
2009-04-03 07:36:00,2.30377,2.30389,2.30367,2.30367,8000000.0
2009-04-03 07:37:00,2.30294,2.30297,2.30281,2.30296,12000000.0
2009-04-03 07:38:00,2.30336,2.30395,2.30336,2.30395,7000000.0
2009-04-03 07:39:00,2.30462,2.30511,2.30441,2.30441,14000000.0
2009-04-03 07:40:00,2.30362,2.30362,2.30206,2.30249,9000000.0
2009-04-03 07:41:00,2.30237,2.30303,2.30218,2.30303,24000000.0
2009-04-03 07:42:00,2.30307,2.30322,2.30292,2.30301,17000000.0
2009-04-03 07:43:00,2.30258,2.30284,2.30258,2.30267,22000000.0
2009-04-03 07:44:00,2.30292,2.3031,2.30274,2.3031,10000000.0
2009-04-03 07:45:00,2.30291,2.30291,2.30244,2.30245,15000000.0
2009-04-03 07:46:00,2.30255,2.30309,2.30222,2.30222,17000000.0
2009-04-03 07:47:00,2.30206,2.30238,2.30206,2.30237,15000000.0
2009-04-03 07:48:00,2.30234,2.30234,2.30206,2.30218,10000000.0
2009-04-03 07:49:00,2.30197,2.30204,2.30183,2.30188,20000000.0
2009-04-03 07:50:00,2.3017,2.3017,2.30159,2.30159,17000000.0
2009-04-03 07:51:00,2.30176,2.30178,2.30132,2.30132,15000000.0
2009-04-03 07:52:00,2.30139,2.30163,2.30139,2.30163,29000000.0
2009-04-03 07:53:00,2.30169,2.30308,2.30169,2.30308,13000000.0
2009-04-03 07:54:00,2.30289,2.30348,2.30289,2.30345,23000000.0
2009-04-03 07:55:00,2.30342,2.30353,2.30331,2.30346,27000000.0
2009-04-03 07:56:00,2.30376,2.30378,2.30307,2.30307,18000000.0
2009-04-03 07:57:00,2.30279,2.30282,2.30209,2.30256,20000000.0
2009-04-03 07:58:00,2.30252,2.30252,2.30162,2.30225,13000000.0
2009-04-03 07:59:00,2.30161,2.30161,2.30115,2.30127,23000000.0
2009-04-03 08:00:00,2.3016,2.30216,2.3016,2.30216,31000000.0
2009-04-03 08:01:00,2.30201,2.30208,2.30171,2.30178,13000000.0
2009-04-03 08:02:00,2.3019,2.30238,2.30185,2.30238,12000000.0
2009-04-03 08:03:00,2.30214,2.30235,2.30199,2.302,20000000.0
2009-04-03 08:04:00,2.30052,2.30074,2.29969,2.30074,30000000.0
2009-04-03 08:05:00,2.3012,2.30125,2.301,2.30107,9000000.0
2009-04-03 08:06:00,2.30086,2.30086,2.29971,2.30078,21000000.0
2009-04-03 08:07:00,2.30158,2.30158,2.30119,2.30119,15000000.0
2009-04-03 08:08:00,2.30091,2.30091,2.29991,2.29991,25000000.0
2009-04-03 08:09:00,2.29985,2.29985,2.29939,2.29939,23000000.0
2009-04-03 08:10:00,2.29965,2.30002,2.29933,2.30002,27000000.0
2009-04-03 08:11:00,2.29995,2.30003,2.29969,2.29974,18000000.0
2009-04-03 08:12:00,2.29959,2.29983,2.29947,2.29983,22000000.0
2009-04-03 08:13:00,2.29969,2.29969,2.29924,2.29924,18000000.0
2009-04-03 08:14:00,2.29895,2.2994,2.29895,2.2994,33000000.0
2009-04-03 08:15:00,2.29954,2.29954,2.29883,2.29912,21000000.0
2009-04-03 08:16:00,2.29897,2.29902,2.29886,2.29886,21000000.0
2009-04-03 08:17:00,2.29879,2.29901,2.29863,2.29901,19000000.0
2009-04-03 08:18:00,2.29907,2.29907,2.29863,2.29863,17000000.0
2009-04-03 08:19:00,2.29873,2.29918,2.2987,2.2991,16000000.0
2009-04-03 08:20:00,2.29904,2.29904,2.29873,2.29873,13000000.0
2009-04-03 08:21:00,2.29851,2.29891,2.29851,2.29879,18000000.0
2009-04-03 08:22:00,2.29832,2.29863,2.29832,2.29843,26000000.0
2009-04-03 08:23:00,2.29868,2.29868,2.29859,2.29867,16000000.0
2009-04-03 08:24:00,2.29926,2.29971,2.29926,2.29962,28000000.0
2009-04-03 08:25:00,2.29943,2.29998,2.29932,2.29971,49000000.0
2009-04-03 08:26:00,2.29947,2.30012,2.29947,2.30007,14000000.0
2009-04-03 08:27:00,2.30027,2.3016,2.30027,2.3016,31000000.0
2009-04-03 08:28:00,2.3023,2.30333,2.30225,2.30322,28000000.0
2009-04-03 08:29:00,2.30342,2.30374,2.30336,2.30374,32000000.0
2009-04-03 08:30:00,2.30295,2.30352,2.3028,2.30352,28000000.0
2009-04-03 08:31:00,2.30335,2.30389,2.30335,2.30356,40000000.0
2009-04-03 08:32:00,2.30401,2.30424,2.30398,2.3042,51000000.0
2009-04-03 08:33:00,2.30392,2.30426,2.30363,2.30426,48000000.0
2009-04-03 08:34:00,2.30439,2.30477,2.30378,2.30378,49000000.0
2009-04-03 08:35:00,2.30339,2.30339,2.30295,2.30311,39000000.0
2009-04-03 08:36:00,2.30306,2.30339,2.30246,2.30246,12000000.0
2009-04-03 08:37:00,2.30244,2.30259,2.30231,2.30256,25000000.0
2009-04-03 08:38:00,2.30255,2.30257,2.30228,2.30245,21000000.0
2009-04-03 08:39:00,2.3028,2.3029,2.30276,2.3029,23000000.0
2009-04-03 08:40:00,2.30248,2.30279,2.30242,2.30279,36000000.0
2009-04-03 08:41:00,2.30318,2.30319,2.30307,2.30309,30000000.0
2009-04-03 08:42:00,2.303,2.30313,2.303,2.30305,17000000.0
2009-04-03 08:43:00,2.30315,2.30433,2.30315,2.30433,23000000.0
2009-04-03 08:44:00,2.30458,2.30501,2.30427,2.30427,17000000.0
2009-04-03 08:45:00,2.30455,2.30455,2.30365,2.30413,37000000.0
2009-04-03 08:46:00,2.30325,2.30334,2.30276,2.30334,23000000.0
2009-04-03 08:47:00,2.30396,2.30396,2.30378,2.30378,25000000.0
2009-04-03 08:48:00,2.30361,2.30361,2.30283,2.30329,36000000.0
2009-04-03 08:49:00,2.30361,2.30374,2.30348,2.30348,27000000.0
2009-04-03 08:50:00,2.30376,2.30448,2.30358,2.30422,56000000.0
2009-04-03 08:51:00,2.30443,2.30529,2.30443,2.30529,32000000.0
2009-04-03 08:52:00,2.30513,2.30513,2.30487,2.30487,39000000.0
2009-04-03 08:53:00,2.30473,2.30502,2.30461,2.30502,63000000.0
2009-04-03 08:54:00,2.30497,2.30497,2.30447,2.30447,42000000.0
2009-04-03 08:55:00,2.30413,2.30413,2.3039,2.30411,55000000.0
2009-04-03 08:56:00,2.30463,2.30467,2.30433,2.30433,21000000.0
2009-04-03 08:57:00,2.304,2.30492,2.304,2.30419,23000000.0
2009-04-03 08:58:00,2.3038,2.30396,2.3038,2.30393,18000000.0
2009-04-03 08:59:00,2.30382,2.3044,2.30382,2.3044,12000000.0
2009-04-03 09:00:00,2.30436,2.30436,2.30325,2.30325,26000000.0
2009-04-03 09:01:00,2.30263,2.30265,2.30232,2.30265,19000000.0
2009-04-03 09:02:00,2.30315,2.30401,2.30315,2.30352,15000000.0
2009-04-03 09:03:00,2.30365,2.30476,2.30365,2.30448,16000000.0
2009-04-03 09:04:00,2.30457,2.30457,2.30395,2.30395,22000000.0
2009-04-03 09:05:00,2.30364,2.30384,2.30364,2.30384,11000000.0
2009-04-03 09:06:00,2.3039,2.30458,2.3039,2.30455,31000000.0
2009-04-03 09:07:00,2.30467,2.30485,2.30467,2.30477,33000000.0
2009-04-03 09:08:00,2.30479,2.30479,2.30442,2.30448,17000000.0
2009-04-03 09:09:00,2.30424,2.30424,2.30349,2.30349,37000000.0
2009-04-03 09:10:00,2.30349,2.30413,2.30336,2.30413,31000000.0
2009-04-03 09:11:00,2.30418,2.30418,2.30354,2.30384,26000000.0
2009-04-03 09:12:00,2.30387,2.30416,2.30348,2.30348,41000000.0
2009-04-03 09:13:00,2.30267,2.30286,2.30228,2.30228,61000000.0
2009-04-03 09:14:00,2.30196,2.30216,2.30158,2.30169,57000000.0
2009-04-03 09:15:00,2.30191,2.30191,2.30139,2.30148,33000000.0
2009-04-03 09:16:00,2.30098,2.30178,2.30098,2.30178,39000000.0
2009-04-03 09:17:00,2.30189,2.3019,2.3017,2.30183,40000000.0
2009-04-03 09:18:00,2.30208,2.30211,2.30173,2.30179,68000000.0
2009-04-03 09:19:00,2.30176,2.30187,2.30161,2.30187,52000000.0
2009-04-03 09:20:00,2.30214,2.30285,2.30214,2.30285,37000000.0
2009-04-03 09:21:00,2.30297,2.30376,2.30288,2.30344,61000000.0
2009-04-03 09:22:00,2.30372,2.30417,2.30327,2.30331,63000000.0
2009-04-03 09:23:00,2.30334,2.30334,2.30272,2.30272,65000000.0
2009-04-03 09:24:00,2.30266,2.30275,2.30253,2.30264,47000000.0
2009-04-03 09:25:00,2.30269,2.3027,2.30247,2.30251,32000000.0
2009-04-03 09:26:00,2.30258,2.3039,2.30235,2.3039,29000000.0
2009-04-03 09:27:00,2.30342,2.30342,2.30215,2.30215,55000000.0
2009-04-03 09:28:00,2.30293,2.30373,2.30293,2.30318,46000000.0
2009-04-03 09:29:00,2.30305,2.30423,2.30305,2.30423,32000000.0
2009-04-03 09:30:00,2.30429,2.30472,2.30429,2.30431,24000000.0
2009-04-03 09:31:00,2.30451,2.30511,2.30428,2.30511,18000000.0
2009-04-03 09:32:00,2.30505,2.30505,2.304,2.304,35000000.0
2009-04-03 09:33:00,2.30374,2.30374,2.30283,2.30306,43000000.0
2009-04-03 09:34:00,2.30359,2.30387,2.30338,2.30338,31000000.0
2009-04-03 09:35:00,2.3037,2.3042,2.30334,2.30334,47000000.0
2009-04-03 09:36:00,2.30283,2.30283,2.30224,2.30224,34000000.0
2009-04-03 09:37:00,2.30205,2.30208,2.30167,2.30167,49000000.0
2009-04-03 09:38:00,2.30154,2.30154,2.30136,2.30148,37000000.0
2009-04-03 09:39:00,2.30162,2.30168,2.30147,2.30168,61000000.0
2009-04-03 09:40:00,2.3016,2.30186,2.30151,2.30186,46000000.0
2009-04-03 09:41:00,2.30206,2.30236,2.30206,2.30236,33000000.0
2009-04-03 09:42:00,2.30227,2.30227,2.30182,2.30188,60000000.0
2009-04-03 09:43:00,2.3022,2.30267,2.3022,2.30244,66000000.0
2009-04-03 09:44:00,2.30238,2.30238,2.30156,2.30185,21000000.0
2009-04-03 09:45:00,2.30188,2.30202,2.30151,2.30202,22000000.0
2009-04-03 09:46:00,2.30252,2.30281,2.30232,2.30281,30000000.0
2009-04-03 09:47:00,2.30282,2.30282,2.30236,2.30264,24000000.0
2009-04-03 09:48:00,2.30235,2.30235,2.30206,2.30222,34000000.0
2009-04-03 09:49:00,2.30234,2.30239,2.30215,2.30222,26000000.0
2009-04-03 09:50:00,2.30217,2.30266,2.30216,2.30266,34000000.0
2009-04-03 09:51:00,2.30283,2.30308,2.30283,2.30296,56000000.0
2009-04-03 09:52:00,2.3028,2.30284,2.30258,2.30284,38000000.0
2009-04-03 09:53:00,2.30235,2.30262,2.30161,2.30206,32000000.0
2009-04-03 09:54:00,2.30162,2.30212,2.30124,2.30212,36000000.0
2009-04-03 09:55:00,2.30225,2.30225,2.30176,2.30176,38000000.0
2009-04-03 09:56:00,2.30223,2.30271,2.30223,2.30271,38000000.0
2009-04-03 09:57:00,2.30216,2.30216,2.30149,2.30165,30000000.0
2009-04-03 09:58:00,2.30205,2.30216,2.30198,2.30215,52000000.0
2009-04-03 09:59:00,2.30255,2.30266,2.30207,2.30208,32000000.0
2009-04-03 10:00:00,2.30219,2.30219,2.30059,2.30059,39000000.0
2009-04-03 10:01:00,2.29993,2.29993,2.29902,2.29931,44000000.0
2009-04-03 10:02:00,2.29926,2.29963,2.29903,2.29928,34000000.0
2009-04-03 10:03:00,2.29877,2.29877,2.29814,2.29814,47000000.0
2009-04-03 10:04:00,2.2986,2.29879,2.29813,2.29813,32000000.0
2009-04-03 10:05:00,2.29815,2.29815,2.29775,2.29775,32000000.0
2009-04-03 10:06:00,2.29752,2.29777,2.29712,2.29738,42000000.0
2009-04-03 10:07:00,2.29735,2.29735,2.29682,2.29705,51000000.0
2009-04-03 10:08:00,2.29644,2.29644,2.29477,2.29477,54000000.0
2009-04-03 10:09:00,2.29475,2.29514,2.29453,2.29453,53000000.0
2009-04-03 10:10:00,2.29341,2.29372,2.29293,2.29372,72000000.0
2009-04-03 10:11:00,2.29386,2.29386,2.29338,2.2937,61000000.0
2009-04-03 10:12:00,2.29352,2.29352,2.2925,2.29251,65000000.0
2009-04-03 10:13:00,2.29183,2.29209,2.29149,2.29154,56000000.0
2009-04-03 10:14:00,2.29191,2.29191,2.29144,2.29144,49000000.0
2009-04-03 10:15:00,2.29039,2.29052,2.2899,2.2899,46000000.0
2009-04-03 10:16:00,2.28967,2.29057,2.28967,2.28985,33000000.0
2009-04-03 10:17:00,2.28983,2.28983,2.28951,2.28965,37000000.0
2009-04-03 10:18:00,2.28871,2.28871,2.28822,2.28824,50000000.0
2009-04-03 10:19:00,2.28825,2.28902,2.28825,2.28895,59000000.0
2009-04-03 10:20:00,2.28903,2.28903,2.2884,2.28894,41000000.0
2009-04-03 10:21:00,2.28928,2.28997,2.28928,2.28997,44000000.0
2009-04-03 10:22:00,2.2895,2.28981,2.28923,2.28981,47000000.0
2009-04-03 10:23:00,2.28971,2.28996,2.28915,2.28996,58000000.0
2009-04-03 10:24:00,2.28983,2.28998,2.28957,2.28998,43000000.0
2009-04-03 10:25:00,2.29012,2.29031,2.28982,2.28982,60000000.0
2009-04-03 10:26:00,2.28952,2.2903,2.2894,2.2894,64000000.0
2009-04-03 10:27:00,2.28957,2.2897,2.28957,2.28963,54000000.0
2009-04-03 10:28:00,2.28993,2.28996,2.28944,2.28963,62000000.0
2009-04-03 10:29:00,2.28839,2.28839,2.2871,2.28751,61000000.0
2009-04-03 10:30:00,2.28775,2.28857,2.28775,2.2883,36000000.0
2009-04-03 10:31:00,2.2885,2.28894,2.28846,2.28894,39000000.0
2009-04-03 10:32:00,2.28902,2.28917,2.28891,2.28899,44000000.0
2009-04-03 10:33:00,2.28886,2.28887,2.28799,2.28799,18000000.0
2009-04-03 10:34:00,2.28772,2.28797,2.28772,2.28784,20000000.0
2009-04-03 10:35:00,2.28788,2.28828,2.28788,2.28816,23000000.0
2009-04-03 10:36:00,2.28792,2.28869,2.28792,2.28849,32000000.0
2009-04-03 10:37:00,2.28841,2.28856,2.28804,2.28804,30000000.0
2009-04-03 10:38:00,2.28822,2.28822,2.28758,2.28788,26000000.0
2009-04-03 10:39:00,2.28781,2.28781,2.28656,2.28672,29000000.0
2009-04-03 10:40:00,2.28655,2.28719,2.28655,2.28683,19000000.0
2009-04-03 10:41:00,2.2869,2.28774,2.2869,2.28774,29000000.0
2009-04-03 10:42:00,2.28767,2.2878,2.28733,2.28733,38000000.0
2009-04-03 10:43:00,2.28764,2.2879,2.28763,2.28764,27000000.0
2009-04-03 10:44:00,2.28756,2.28756,2.28734,2.28734,26000000.0
2009-04-03 10:45:00,2.2878,2.2881,2.28775,2.2881,27000000.0
2009-04-03 10:46:00,2.28822,2.28887,2.28822,2.28887,35000000.0
2009-04-03 10:47:00,2.28854,2.28906,2.28844,2.28844,23000000.0
2009-04-03 10:48:00,2.28801,2.28882,2.28801,2.28881,44000000.0
2009-04-03 10:49:00,2.28896,2.28921,2.28892,2.28921,36000000.0
2009-04-03 10:50:00,2.28948,2.29007,2.28948,2.29007,47000000.0
2009-04-03 10:51:00,2.29035,2.29178,2.29035,2.29171,45000000.0
2009-04-03 10:52:00,2.29138,2.29138,2.29102,2.29102,33000000.0
2009-04-03 10:53:00,2.29062,2.29095,2.29057,2.29082,46000000.0
2009-04-03 10:54:00,2.29136,2.29136,2.29069,2.29069,35000000.0
2009-04-03 10:55:00,2.29076,2.29151,2.29076,2.29128,37000000.0
2009-04-03 10:56:00,2.29134,2.29166,2.29134,2.29155,33000000.0
2009-04-03 10:57:00,2.29179,2.29256,2.29179,2.29256,33000000.0
2009-04-03 10:58:00,2.29275,2.29275,2.29255,2.29259,26000000.0
2009-04-03 10:59:00,2.29266,2.29266,2.29247,2.29249,47000000.0
2009-04-03 11:00:00,2.29224,2.29227,2.29155,2.29155,39000000.0
2009-04-03 11:01:00,2.291,2.29118,2.29045,2.29045,45000000.0
2009-04-03 11:02:00,2.28995,2.28995,2.28964,2.28973,17000000.0
2009-04-03 11:03:00,2.29007,2.29064,2.29007,2.29064,37000000.0
2009-04-03 11:04:00,2.29104,2.29203,2.29102,2.29203,40000000.0
2009-04-03 11:05:00,2.29202,2.29211,2.29187,2.29211,18000000.0
2009-04-03 11:06:00,2.29174,2.29174,2.29089,2.29154,19000000.0
2009-04-03 11:07:00,2.29243,2.29336,2.29243,2.29336,30000000.0
2009-04-03 11:08:00,2.29349,2.29349,2.29274,2.29317,30000000.0
2009-04-03 11:09:00,2.29419,2.29419,2.29385,2.29388,45000000.0
2009-04-03 11:10:00,2.29402,2.29489,2.29395,2.29453,35000000.0
2009-04-03 11:11:00,2.29447,2.29504,2.29447,2.29504,46000000.0
2009-04-03 11:12:00,2.29533,2.29597,2.29532,2.29532,55000000.0
2009-04-03 11:13:00,2.29519,2.2952,2.29503,2.29508,59000000.0
2009-04-03 11:14:00,2.29505,2.29505,2.29478,2.29496,41000000.0
2009-04-03 11:15:00,2.29475,2.29475,2.29429,2.29435,34000000.0
2009-04-03 11:16:00,2.2941,2.2941,2.29303,2.29303,20000000.0
2009-04-03 11:17:00,2.29271,2.29278,2.29256,2.29258,57000000.0
2009-04-03 11:18:00,2.29218,2.29244,2.29204,2.29232,44000000.0
2009-04-03 11:19:00,2.29244,2.29271,2.29231,2.29262,63000000.0
2009-04-03 11:20:00,2.29294,2.29294,2.29271,2.29285,43000000.0
2009-04-03 11:21:00,2.29289,2.2931,2.29283,2.2931,34000000.0
2009-04-03 11:22:00,2.29315,2.29315,2.29301,2.29309,56000000.0
2009-04-03 11:23:00,2.29321,2.29321,2.29294,2.29312,43000000.0
2009-04-03 11:24:00,2.29318,2.29348,2.29281,2.29348,53000000.0
2009-04-03 11:25:00,2.29403,2.29504,2.29403,2.29412,29000000.0
2009-04-03 11:26:00,2.29437,2.29508,2.29437,2.29508,41000000.0
2009-04-03 11:27:00,2.29453,2.29482,2.29341,2.29341,34000000.0
2009-04-03 11:28:00,2.29331,2.29407,2.29331,2.29407,36000000.0
2009-04-03 11:29:00,2.29337,2.29349,2.29302,2.29319,43000000.0
2009-04-03 11:30:00,2.29278,2.29278,2.292,2.292,24000000.0
2009-04-03 11:31:00,2.29175,2.29255,2.29175,2.29239,34000000.0
2009-04-03 11:32:00,2.29261,2.29323,2.2922,2.29323,46000000.0
2009-04-03 11:33:00,2.29307,2.29356,2.29307,2.29356,41000000.0
2009-04-03 11:34:00,2.29356,2.29395,2.29356,2.29395,28000000.0
2009-04-03 11:35:00,2.29391,2.29391,2.2934,2.29354,44000000.0
2009-04-03 11:36:00,2.29383,2.29416,2.29382,2.29392,48000000.0
2009-04-03 11:37:00,2.29374,2.29374,2.29341,2.29341,50000000.0
2009-04-03 11:38:00,2.2933,2.29356,2.2933,2.29356,37000000.0
2009-04-03 11:39:00,2.29453,2.29737,2.29453,2.29737,52000000.0
2009-04-03 11:40:00,2.29699,2.29713,2.29672,2.29678,27000000.0
2009-04-03 11:41:00,2.29678,2.29686,2.29622,2.29622,49000000.0
2009-04-03 11:42:00,2.29656,2.29729,2.29656,2.29729,22000000.0
2009-04-03 11:43:00,2.29673,2.29673,2.29564,2.29564,45000000.0
2009-04-03 11:44:00,2.29563,2.29606,2.29548,2.29606,42000000.0
2009-04-03 11:45:00,2.29634,2.29634,2.29532,2.29532,41000000.0
2009-04-03 11:46:00,2.29529,2.29533,2.29504,2.29509,38000000.0
2009-04-03 11:47:00,2.29519,2.29519,2.29469,2.29488,22000000.0
2009-04-03 11:48:00,2.29484,2.29501,2.2944,2.29501,27000000.0
2009-04-03 11:49:00,2.29519,2.29583,2.29519,2.29583,41000000.0
2009-04-03 11:50:00,2.29605,2.2964,2.29604,2.29607,44000000.0
2009-04-03 11:51:00,2.29642,2.29642,2.29618,2.29638,37000000.0
2009-04-03 11:52:00,2.29631,2.29631,2.29617,2.29624,37000000.0
2009-04-03 11:53:00,2.29637,2.29735,2.29637,2.29735,33000000.0
2009-04-03 11:54:00,2.29732,2.29765,2.29732,2.29738,37000000.0
2009-04-03 11:55:00,2.29744,2.29756,2.2974,2.29746,38000000.0
2009-04-03 11:56:00,2.2972,2.29722,2.29702,2.29705,51000000.0
2009-04-03 11:57:00,2.29681,2.297,2.29675,2.297,29000000.0
2009-04-03 11:58:00,2.29693,2.29713,2.29693,2.29713,31000000.0
2009-04-03 11:59:00,2.2971,2.2971,2.29588,2.29588,51000000.0
2009-04-03 12:00:00,2.29664,2.29664,2.29546,2.29592,23000000.0
2009-04-03 12:01:00,2.29561,2.29646,2.29561,2.29646,24000000.0
2009-04-03 12:02:00,2.29648,2.29661,2.29648,2.29656,34000000.0
2009-04-03 12:03:00,2.29665,2.2967,2.29662,2.29669,36000000.0
2009-04-03 12:04:00,2.29667,2.29686,2.29655,2.29655,33000000.0
2009-04-03 12:05:00,2.29622,2.29669,2.29622,2.29669,26000000.0
2009-04-03 12:06:00,2.29687,2.29687,2.29632,2.29632,15000000.0
2009-04-03 12:07:00,2.29722,2.30018,2.29722,2.30018,23000000.0
2009-04-03 12:08:00,2.29962,2.29962,2.29902,2.29921,37000000.0
2009-04-03 12:09:00,2.29904,2.29967,2.29904,2.29967,11000000.0
2009-04-03 12:10:00,2.29986,2.30011,2.29986,2.30008,25000000.0
2009-04-03 12:11:00,2.29976,2.30031,2.29976,2.30031,33000000.0
2009-04-03 12:12:00,2.30039,2.30089,2.30039,2.30045,31000000.0
2009-04-03 12:13:00,2.30026,2.30095,2.30026,2.30095,24000000.0
2009-04-03 12:14:00,2.30076,2.30129,2.30076,2.30082,36000000.0
2009-04-03 12:15:00,2.30086,2.30123,2.30086,2.30113,29000000.0
2009-04-03 12:16:00,2.30116,2.30168,2.30105,2.30168,30000000.0
2009-04-03 12:17:00,2.30169,2.30169,2.3009,2.30098,41000000.0
2009-04-03 12:18:00,2.3014,2.30183,2.3014,2.30147,43000000.0
2009-04-03 12:19:00,2.30151,2.30154,2.30124,2.30124,37000000.0
2009-04-03 12:20:00,2.30098,2.3012,2.30095,2.30118,40000000.0
2009-04-03 12:21:00,2.30097,2.30097,2.30035,2.30035,61000000.0
2009-04-03 12:22:00,2.30033,2.30087,2.30033,2.30054,24000000.0
2009-04-03 12:23:00,2.30014,2.30014,2.29993,2.29993,23000000.0
2009-04-03 12:24:00,2.3001,2.30151,2.3001,2.30118,30000000.0
2009-04-03 12:25:00,2.3007,2.3007,2.30024,2.30044,22000000.0
2009-04-03 12:26:00,2.30011,2.30011,2.29984,2.30009,32000000.0
2009-04-03 12:27:00,2.29974,2.29974,2.29925,2.29949,25000000.0
2009-04-03 12:28:00,2.29985,2.29985,2.29938,2.29954,58000000.0
2009-04-03 12:29:00,2.29787,2.3009,2.29761,2.29761,71000000.0
2009-04-03 12:30:00,2.29709,2.29941,2.29709,2.29941,47000000.0
2009-04-03 12:31:00,2.29978,2.29979,2.29957,2.2997,55000000.0
2009-04-03 12:32:00,2.29912,2.29923,2.29872,2.29878,32000000.0
2009-04-03 12:33:00,2.29955,2.29975,2.29954,2.29972,40000000.0
2009-04-03 12:34:00,2.29996,2.3001,2.29996,2.3001,14000000.0
2009-04-03 12:35:00,2.30039,2.30069,2.3003,2.30069,20000000.0
2009-04-03 12:36:00,2.30068,2.30068,2.30029,2.30032,36000000.0
2009-04-03 12:37:00,2.30028,2.30029,2.30017,2.30027,22000000.0
2009-04-03 12:38:00,2.30044,2.30047,2.29998,2.29998,12000000.0
2009-04-03 12:39:00,2.2999,2.30052,2.2999,2.30052,20000000.0
2009-04-03 12:40:00,2.30077,2.30103,2.30073,2.30103,16000000.0
2009-04-03 12:41:00,2.30116,2.30116,2.30096,2.30096,10000000.0
2009-04-03 12:42:00,2.30095,2.30145,2.30095,2.30138,26000000.0
2009-04-03 12:43:00,2.30148,2.30148,2.30111,2.30111,9000000.0
2009-04-03 12:44:00,2.30076,2.30076,2.30029,2.30029,21000000.0
2009-04-03 12:45:00,2.3005,2.3005,2.30042,2.30042,30000000.0
2009-04-03 12:46:00,2.3005,2.30081,2.3005,2.30068,41000000.0
2009-04-03 12:47:00,2.30072,2.30082,2.30045,2.30058,26000000.0
2009-04-03 12:48:00,2.3004,2.30042,2.30003,2.30003,27000000.0
2009-04-03 12:49:00,2.2998,2.29981,2.29933,2.29934,36000000.0
2009-04-03 12:50:00,2.29992,2.30008,2.29988,2.30008,34000000.0
2009-04-03 12:51:00,2.30002,2.30034,2.29992,2.30034,25000000.0
2009-04-03 12:52:00,2.30051,2.30051,2.30019,2.3003,26000000.0
2009-04-03 12:53:00,2.30025,2.30033,2.30025,2.30025,16000000.0
2009-04-03 12:54:00,2.30028,2.30045,2.30011,2.30011,28000000.0
2009-04-03 12:55:00,2.30015,2.30023,2.29987,2.29991,29000000.0
2009-04-03 12:56:00,2.29944,2.29944,2.29893,2.299,30000000.0
2009-04-03 12:57:00,2.2989,2.299,2.29855,2.29855,26000000.0
2009-04-03 12:58:00,2.29876,2.30082,2.29876,2.30082,14000000.0
2009-04-03 12:59:00,2.30066,2.30167,2.30029,2.30167,32000000.0
2009-04-03 13:00:00,2.30275,2.30349,2.30275,2.30349,20000000.0
2009-04-03 13:01:00,2.30435,2.30463,2.30381,2.30384,31000000.0
2009-04-03 13:02:00,2.30393,2.30425,2.30393,2.30416,12000000.0
2009-04-03 13:03:00,2.30429,2.30448,2.30417,2.30417,21000000.0
2009-04-03 13:04:00,2.30386,2.30406,2.30386,2.30397,7000000.0
2009-04-03 13:05:00,2.30444,2.30553,2.30444,2.30553,17000000.0
2009-04-03 13:06:00,2.30518,2.30518,2.30455,2.30455,22000000.0
2009-04-03 13:07:00,2.30442,2.30517,2.30442,2.30517,17000000.0
2009-04-03 13:08:00,2.30512,2.30523,2.30512,2.30523,37000000.0
2009-04-03 13:09:00,2.30533,2.30552,2.30533,2.30552,33000000.0
2009-04-03 13:10:00,2.30535,2.30576,2.30478,2.30576,32000000.0
2009-04-03 13:11:00,2.30559,2.30559,2.30499,2.30499,21000000.0
2009-04-03 13:12:00,2.30486,2.30495,2.30485,2.30495,7000000.0
2009-04-03 13:13:00,2.30518,2.30538,2.30502,2.30534,11000000.0
2009-04-03 13:14:00,2.30515,2.30515,2.30457,2.30457,33000000.0
2009-04-03 13:15:00,2.30412,2.30412,2.30231,2.30245,25000000.0
2009-04-03 13:16:00,2.30259,2.30321,2.30259,2.30321,20000000.0
2009-04-03 13:17:00,2.3033,2.3033,2.30278,2.3028,19000000.0
2009-04-03 13:18:00,2.30276,2.30286,2.30276,2.30283,41000000.0
2009-04-03 13:19:00,2.30314,2.30348,2.30314,2.30348,36000000.0
2009-04-03 13:20:00,2.30358,2.30394,2.30358,2.30389,36000000.0
2009-04-03 13:21:00,2.30401,2.30402,2.30387,2.30402,54000000.0
2009-04-03 13:22:00,2.30405,2.30413,2.30394,2.30394,41000000.0
2009-04-03 13:23:00,2.30385,2.30391,2.30383,2.30388,11000000.0
2009-04-03 13:24:00,2.30346,2.30361,2.30271,2.30302,23000000.0
2009-04-03 13:25:00,2.30367,2.30436,2.30367,2.30422,25000000.0
2009-04-03 13:26:00,2.30418,2.30418,2.30347,2.30349,20000000.0
2009-04-03 13:27:00,2.30409,2.30547,2.30409,2.30547,32000000.0
2009-04-03 13:28:00,2.30439,2.30439,2.30253,2.30253,26000000.0
2009-04-03 13:29:00,2.30248,2.30262,2.30229,2.30262,25000000.0
2009-04-03 13:30:00,2.30299,2.30306,2.30278,2.30285,16000000.0
2009-04-03 13:31:00,2.30255,2.30282,2.30245,2.30249,21000000.0
2009-04-03 13:32:00,2.3025,2.30279,2.3025,2.30265,28000000.0
2009-04-03 13:33:00,2.30247,2.30247,2.30205,2.30221,18000000.0
2009-04-03 13:34:00,2.30177,2.30188,2.30171,2.30173,35000000.0
2009-04-03 13:35:00,2.30188,2.30196,2.3016,2.3016,10000000.0
2009-04-03 13:36:00,2.30123,2.30178,2.30123,2.30168,40000000.0
2009-04-03 13:37:00,2.30204,2.30204,2.30128,2.3014,22000000.0
2009-04-03 13:38:00,2.30162,2.30182,2.30162,2.30176,39000000.0
2009-04-03 13:39:00,2.30185,2.30185,2.30165,2.30165,32000000.0
2009-04-03 13:40:00,2.30191,2.30191,2.30157,2.30157,35000000.0
2009-04-03 13:41:00,2.30148,2.30154,2.30147,2.30154,27000000.0
2009-04-03 13:42:00,2.30133,2.30184,2.30109,2.30109,32000000.0
2009-04-03 13:43:00,2.30009,2.30009,2.29876,2.29902,26000000.0
2009-04-03 13:44:00,2.29886,2.29931,2.29886,2.29911,25000000.0
2009-04-03 13:45:00,2.29882,2.29882,2.29729,2.29729,21000000.0
2009-04-03 13:46:00,2.29777,2.2981,2.29749,2.29757,13000000.0
2009-04-03 13:47:00,2.29741,2.29741,2.297,2.29735,22000000.0
2009-04-03 13:48:00,2.29766,2.29783,2.29661,2.29661,21000000.0
2009-04-03 13:49:00,2.29653,2.2971,2.29653,2.2971,24000000.0
2009-04-03 13:50:00,2.29738,2.29767,2.29737,2.29767,27000000.0
2009-04-03 13:51:00,2.29743,2.29771,2.29743,2.29755,27000000.0
2009-04-03 13:52:00,2.29784,2.29817,2.29778,2.29817,31000000.0
2009-04-03 13:53:00,2.29821,2.29821,2.29769,2.29769,31000000.0
2009-04-03 13:54:00,2.29747,2.29747,2.29688,2.29688,28000000.0
2009-04-03 13:55:00,2.2969,2.29747,2.2969,2.29747,33000000.0
2009-04-03 13:56:00,2.29769,2.29793,2.29769,2.29781,23000000.0
2009-04-03 13:57:00,2.2978,2.29787,2.29769,2.29769,19000000.0
2009-04-03 13:58:00,2.29777,2.29787,2.29777,2.29779,30000000.0
2009-04-03 13:59:00,2.29775,2.29784,2.29764,2.29784,39000000.0
2009-04-03 14:00:00,2.29761,2.29766,2.29755,2.29766,30000000.0
2009-04-03 14:01:00,2.2976,2.2976,2.29753,2.29759,16000000.0
2009-04-03 14:02:00,2.29856,2.30029,2.29856,2.30029,34000000.0
2009-04-03 14:03:00,2.3006,2.3006,2.2989,2.2989,24000000.0
2009-04-03 14:04:00,2.29806,2.29806,2.29706,2.2976,20000000.0
2009-04-03 14:05:00,2.29772,2.29882,2.29772,2.29882,31000000.0
2009-04-03 14:06:00,2.29875,2.29936,2.29866,2.29936,28000000.0
2009-04-03 14:07:00,2.29891,2.29891,2.29828,2.29886,32000000.0
2009-04-03 14:08:00,2.29861,2.29861,2.29837,2.29844,22000000.0
2009-04-03 14:09:00,2.29814,2.29814,2.29775,2.298,15000000.0
2009-04-03 14:10:00,2.29811,2.29811,2.29764,2.29772,24000000.0
2009-04-03 14:11:00,2.29793,2.29845,2.29793,2.29845,22000000.0
2009-04-03 14:12:00,2.29848,2.29909,2.29848,2.29909,17000000.0
2009-04-03 14:13:00,2.29842,2.29851,2.2978,2.2978,19000000.0
2009-04-03 14:14:00,2.29763,2.29763,2.29658,2.29658,22000000.0
2009-04-03 14:15:00,2.2959,2.29657,2.29589,2.29657,26000000.0
2009-04-03 14:16:00,2.29642,2.2968,2.29642,2.2966,10000000.0
2009-04-03 14:17:00,2.29652,2.29712,2.29652,2.29699,8000000.0
2009-04-03 14:18:00,2.29711,2.29735,2.29699,2.29699,13000000.0
2009-04-03 14:19:00,2.29837,2.29902,2.29837,2.29882,29000000.0
2009-04-03 14:20:00,2.29881,2.2992,2.297,2.297,15000000.0
2009-04-03 14:21:00,2.29619,2.29619,2.29563,2.296,18000000.0
2009-04-03 14:22:00,2.29614,2.29622,2.29472,2.29472,10000000.0
2009-04-03 14:23:00,2.29491,2.29653,2.29491,2.29653,24000000.0
2009-04-03 14:24:00,2.29682,2.29721,2.29682,2.29689,17000000.0
2009-04-03 14:25:00,2.29924,2.29959,2.29924,2.29947,31000000.0
2009-04-03 14:26:00,2.2994,2.2994,2.2965,2.2965,14000000.0
2009-04-03 14:27:00,2.29606,2.29702,2.29606,2.29702,14000000.0
2009-04-03 14:28:00,2.29788,2.2986,2.29788,2.29859,9000000.0
2009-04-03 14:29:00,2.29648,2.29648,2.29478,2.2949,7000000.0
2009-04-03 14:30:00,2.29399,2.29399,2.2899,2.2899,17000000.0
2009-04-03 14:31:00,2.28957,2.29094,2.28957,2.29051,21000000.0
2009-04-03 14:32:00,2.29064,2.29213,2.28947,2.28947,8000000.0
2009-04-03 14:33:00,2.28808,2.28808,2.28621,2.28735,10000000.0
2009-04-03 14:34:00,2.28858,2.28893,2.28647,2.28647,11000000.0
2009-04-03 14:35:00,2.28775,2.28966,2.28757,2.28966,7000000.0
2009-04-03 14:36:00,2.29067,2.29174,2.29067,2.29174,8000000.0
2009-04-03 14:37:00,2.29141,2.29141,2.29068,2.29105,11000000.0
2009-04-03 14:38:00,2.2902,2.29102,2.29013,2.29082,7000000.0
2009-04-03 14:39:00,2.29101,2.29175,2.29101,2.29175,8000000.0
2009-04-03 14:40:00,2.29232,2.29232,2.29174,2.29174,8000000.0
2009-04-03 14:41:00,2.29148,2.29242,2.29148,2.29242,10000000.0
2009-04-03 14:42:00,2.29262,2.29295,2.2926,2.29295,9000000.0
2009-04-03 14:43:00,2.29316,2.29416,2.29316,2.29416,8000000.0
2009-04-03 14:44:00,2.29494,2.29656,2.29494,2.29656,8000000.0
2009-04-03 14:45:00,2.29725,2.29782,2.29645,2.29645,7000000.0
2009-04-03 14:46:00,2.29591,2.29591,2.29459,2.29488,9000000.0
2009-04-03 14:47:00,2.29471,2.29476,2.29412,2.29412,8000000.0
2009-04-03 14:48:00,2.29546,2.29713,2.29546,2.29713,8000000.0
2009-04-03 14:49:00,2.29644,2.29668,2.29553,2.29553,9000000.0
2009-04-03 14:50:00,2.29328,2.29337,2.29033,2.29033,7000000.0
2009-04-03 14:51:00,2.29092,2.29193,2.29092,2.29121,10000000.0
2009-04-03 14:52:00,2.29307,2.29322,2.29245,2.29272,11000000.0
2009-04-03 14:53:00,2.29305,2.29305,2.29161,2.29161,7000000.0
2009-04-03 14:54:00,2.29239,2.29239,2.29169,2.29195,8000000.0
2009-04-03 14:55:00,2.29237,2.29271,2.29229,2.29229,7000000.0
2009-04-03 14:56:00,2.29235,2.29247,2.29225,2.29228,8000000.0
2009-04-03 14:57:00,2.29269,2.29269,2.29223,2.29237,7000000.0
2009-04-03 14:58:00,2.2915,2.29177,2.29133,2.29177,8000000.0
2009-04-03 14:59:00,2.29211,2.29232,2.29152,2.29152,8000000.0
2009-04-03 15:00:00,2.29161,2.29256,2.29161,2.29256,7000000.0
2009-04-03 15:01:00,2.29255,2.29255,2.29204,2.29217,8000000.0
2009-04-03 15:02:00,2.2917,2.2917,2.29069,2.29076,7000000.0
2009-04-03 15:03:00,2.29041,2.29065,2.28982,2.29065,7000000.0
2009-04-03 15:04:00,2.29115,2.29115,2.29003,2.29016,8000000.0
2009-04-03 15:05:00,2.2901,2.29124,2.29006,2.29124,7000000.0
2009-04-03 15:06:00,2.29143,2.29143,2.28928,2.2897,8000000.0
2009-04-03 15:07:00,2.29076,2.29076,2.28979,2.2899,11000000.0
2009-04-03 15:08:00,2.28942,2.29049,2.28942,2.29049,8000000.0
2009-04-03 15:09:00,2.29139,2.29179,2.29139,2.29177,7000000.0
2009-04-03 15:10:00,2.29156,2.29162,2.29138,2.29162,7000000.0
2009-04-03 15:11:00,2.29117,2.29197,2.29117,2.29197,11000000.0
2009-04-03 15:12:00,2.291,2.29108,2.29076,2.29076,10000000.0
2009-04-03 15:13:00,2.29112,2.2914,2.29097,2.29136,9000000.0
2009-04-03 15:14:00,2.29151,2.29283,2.29146,2.29283,10000000.0
2009-04-03 15:15:00,2.29314,2.29344,2.29213,2.29344,8000000.0
2009-04-03 15:16:00,2.29395,2.29437,2.29361,2.29361,9000000.0
2009-04-03 15:17:00,2.2936,2.29419,2.29348,2.29419,9000000.0
2009-04-03 15:18:00,2.29452,2.29563,2.29452,2.29547,8000000.0
2009-04-03 15:19:00,2.29466,2.29527,2.29466,2.29477,7000000.0
2009-04-03 15:20:00,2.2945,2.29542,2.2945,2.2954,9000000.0
2009-04-03 15:21:00,2.29526,2.29564,2.29446,2.29564,8000000.0
2009-04-03 15:22:00,2.29641,2.29696,2.29641,2.29688,9000000.0
2009-04-03 15:23:00,2.29664,2.29664,2.29526,2.29593,8000000.0
2009-04-03 15:24:00,2.2965,2.29652,2.296,2.29619,8000000.0
2009-04-03 15:25:00,2.29616,2.2963,2.29571,2.29571,7000000.0
2009-04-03 15:26:00,2.29599,2.29599,2.29559,2.29573,7000000.0
2009-04-03 15:27:00,2.29552,2.2961,2.29552,2.29577,7000000.0
2009-04-03 15:28:00,2.2956,2.29577,2.29546,2.29577,11000000.0
2009-04-03 15:29:00,2.29666,2.29725,2.29666,2.29708,7000000.0
2009-04-03 15:30:00,2.29725,2.29725,2.29686,2.29715,9000000.0
2009-04-03 15:31:00,2.29691,2.29804,2.29691,2.29804,9000000.0
2009-04-03 15:32:00,2.29747,2.29801,2.29746,2.29801,10000000.0
2009-04-03 15:33:00,2.29832,2.29849,2.29806,2.29806,8000000.0
2009-04-03 15:34:00,2.29827,2.29837,2.29782,2.29837,9000000.0
2009-04-03 15:35:00,2.29839,2.29839,2.29803,2.29826,7000000.0
2009-04-03 15:36:00,2.29708,2.29708,2.29658,2.29697,7000000.0
2009-04-03 15:37:00,2.29719,2.29719,2.29685,2.29694,8000000.0
2009-04-03 15:38:00,2.29503,2.29742,2.29503,2.29686,7000000.0
2009-04-03 15:39:00,2.29724,2.29731,2.2971,2.29731,10000000.0
2009-04-03 15:40:00,2.29749,2.29761,2.29707,2.2971,9000000.0
2009-04-03 15:41:00,2.29739,2.29803,2.29739,2.2979,11000000.0
2009-04-03 15:42:00,2.29825,2.29869,2.29825,2.29858,8000000.0
2009-04-03 15:43:00,2.29789,2.29789,2.29714,2.29736,8000000.0
2009-04-03 15:44:00,2.29686,2.29686,2.29491,2.29497,8000000.0
2009-04-03 15:45:00,2.29473,2.29473,2.29337,2.29337,8000000.0
2009-04-03 15:46:00,2.29325,2.29379,2.29325,2.29376,10000000.0
2009-04-03 15:47:00,2.29633,2.29761,2.29633,2.29753,7000000.0
2009-04-03 15:48:00,2.2969,2.29721,2.29688,2.29694,7000000.0
2009-04-03 15:49:00,2.29685,2.29716,2.29685,2.29716,8000000.0
2009-04-03 15:50:00,2.29832,2.2997,2.29832,2.2997,8000000.0
2009-04-03 15:51:00,2.29993,2.30005,2.29917,2.29917,9000000.0
2009-04-03 15:52:00,2.29864,2.29864,2.29767,2.29767,7000000.0
2009-04-03 15:53:00,2.29715,2.29715,2.29627,2.29627,7000000.0
2009-04-03 15:54:00,2.29642,2.29642,2.29531,2.29531,11000000.0
2009-04-03 15:55:00,2.29524,2.29554,2.29453,2.29453,9000000.0
2009-04-03 15:56:00,2.29371,2.29371,2.29298,2.29298,7000000.0
2009-04-03 15:57:00,2.2931,2.29381,2.2931,2.29381,10000000.0
2009-04-03 15:58:00,2.294,2.29428,2.29368,2.29368,10000000.0
2009-04-03 15:59:00,2.29284,2.29343,2.29278,2.29343,7000000.0
2009-04-03 16:00:00,2.29506,2.29666,2.29506,2.29666,7000000.0
2009-04-03 16:01:00,2.29674,2.29674,2.29611,2.29618,9000000.0
2009-04-03 16:02:00,2.29554,2.29554,2.29485,2.29537,8000000.0
2009-04-03 16:03:00,2.296,2.29797,2.296,2.29797,11000000.0
2009-04-03 16:04:00,2.29734,2.29794,2.29717,2.29781,8000000.0
2009-04-03 16:05:00,2.298,2.29809,2.29779,2.29804,9000000.0
2009-04-03 16:06:00,2.29841,2.29884,2.29822,2.29875,10000000.0
2009-04-03 16:07:00,2.29764,2.29764,2.2963,2.2963,10000000.0
2009-04-03 16:08:00,2.2964,2.2972,2.2964,2.29683,8000000.0
2009-04-03 16:09:00,2.29675,2.29739,2.29675,2.29739,7000000.0
2009-04-03 16:10:00,2.29699,2.29699,2.29545,2.29545,7000000.0
2009-04-03 16:11:00,2.29595,2.29644,2.29595,2.29644,10000000.0
2009-04-03 16:12:00,2.29652,2.29682,2.29637,2.29637,9000000.0
2009-04-03 16:13:00,2.29615,2.29705,2.29612,2.29705,7000000.0
2009-04-03 16:14:00,2.2983,2.29924,2.29827,2.29924,11000000.0
2009-04-03 16:15:00,2.29956,2.30031,2.29956,2.30031,7000000.0
2009-04-03 16:16:00,2.29982,2.29991,2.29933,2.29991,7000000.0
2009-04-03 16:17:00,2.29987,2.30029,2.29984,2.30017,11000000.0
2009-04-03 16:18:00,2.30093,2.30162,2.30093,2.30162,11000000.0
2009-04-03 16:19:00,2.30163,2.30163,2.30139,2.30139,11000000.0
2009-04-03 16:20:00,2.30102,2.30112,2.30065,2.30065,9000000.0
2009-04-03 16:21:00,2.30116,2.30136,2.30098,2.30136,9000000.0
2009-04-03 16:22:00,2.30198,2.30392,2.30189,2.30392,8000000.0
2009-04-03 16:23:00,2.30689,2.30748,2.30689,2.30691,8000000.0
2009-04-03 16:24:00,2.30739,2.30739,2.30699,2.30706,10000000.0
2009-04-03 16:25:00,2.30751,2.30793,2.30751,2.30793,7000000.0
2009-04-03 16:26:00,2.30741,2.30741,2.307,2.3071,7000000.0
2009-04-03 16:27:00,2.30646,2.30646,2.30627,2.30641,11000000.0
2009-04-03 16:28:00,2.30617,2.3076,2.30617,2.3076,11000000.0
2009-04-03 16:29:00,2.30782,2.30783,2.30745,2.30768,7000000.0
2009-04-03 16:30:00,2.30779,2.30779,2.30702,2.30708,8000000.0
2009-04-03 16:31:00,2.30645,2.30693,2.30638,2.30693,7000000.0
2009-04-03 16:32:00,2.30771,2.30828,2.30771,2.30789,8000000.0
2009-04-03 16:33:00,2.30773,2.30803,2.30742,2.30803,11000000.0
2009-04-03 16:34:00,2.30968,2.31388,2.30968,2.31388,8000000.0
2009-04-03 16:35:00,2.3153,2.31748,2.31528,2.31748,7000000.0
2009-04-03 16:36:00,2.31782,2.31782,2.31583,2.31583,8000000.0
2009-04-03 16:37:00,2.3147,2.3147,2.31435,2.31437,8000000.0
2009-04-03 16:38:00,2.31521,2.31521,2.31441,2.31441,7000000.0
2009-04-03 16:39:00,2.3144,2.31577,2.3144,2.31482,8000000.0
2009-04-03 16:40:00,2.31374,2.31381,2.31313,2.31313,11000000.0
2009-04-03 16:41:00,2.31237,2.31275,2.31237,2.31275,10000000.0
2009-04-03 16:42:00,2.31265,2.31402,2.31265,2.31402,7000000.0
2009-04-03 16:43:00,2.31492,2.31607,2.31492,2.31594,7000000.0
2009-04-03 16:44:00,2.31697,2.31736,2.31697,2.31736,7000000.0
2009-04-03 16:45:00,2.31786,2.31806,2.3178,2.31797,11000000.0
2009-04-03 16:46:00,2.31795,2.31827,2.31754,2.31827,11000000.0
2009-04-03 16:47:00,2.32057,2.32117,2.32057,2.32072,7000000.0
2009-04-03 16:48:00,2.3207,2.3207,2.31914,2.31955,10000000.0
2009-04-03 16:49:00,2.31874,2.31874,2.31767,2.31767,8000000.0
2009-04-03 16:50:00,2.31702,2.31702,2.31667,2.31668,8000000.0
2009-04-03 16:51:00,2.3162,2.31636,2.31604,2.31635,9000000.0
2009-04-03 16:52:00,2.31648,2.3184,2.31648,2.3184,7000000.0
2009-04-03 16:53:00,2.31798,2.31798,2.31638,2.31638,6000000.0
2009-04-03 16:54:00,2.31706,2.3176,2.31654,2.31654,7000000.0
2009-04-03 16:55:00,2.31548,2.31561,2.31496,2.31496,11000000.0
2009-04-03 16:56:00,2.31496,2.31628,2.31496,2.31628,11000000.0
2009-04-03 16:57:00,2.31624,2.31656,2.3161,2.31656,7000000.0
2009-04-03 16:58:00,2.31673,2.3176,2.31673,2.31709,8000000.0
2009-04-03 16:59:00,2.31478,2.31908,2.31478,2.31908,7000000.0
2009-04-03 17:00:00,2.32046,2.32046,2.31837,2.31837,11000000.0
2009-04-03 17:01:00,2.31827,2.3183,2.31788,2.3183,7000000.0
2009-04-03 17:02:00,2.31806,2.31806,2.31786,2.31794,8000000.0
2009-04-03 17:03:00,2.31658,2.31658,2.31398,2.31581,7000000.0
2009-04-03 17:04:00,2.31529,2.31549,2.31521,2.3154,7000000.0
2009-04-03 17:05:00,2.31563,2.31563,2.31477,2.31499,10000000.0
2009-04-03 17:06:00,2.31512,2.31528,2.31512,2.31522,9000000.0
2009-04-03 17:07:00,2.31476,2.31496,2.31475,2.3149,8000000.0
2009-04-03 17:08:00,2.31473,2.31528,2.31473,2.31491,9000000.0
2009-04-03 17:09:00,2.31541,2.31549,2.31516,2.31547,8000000.0
2009-04-03 17:10:00,2.31533,2.31741,2.31533,2.31741,9000000.0
2009-04-03 17:11:00,2.31804,2.31814,2.31743,2.31782,8000000.0
2009-04-03 17:12:00,2.31858,2.31887,2.31858,2.3187,7000000.0
2009-04-03 17:13:00,2.31872,2.31904,2.31872,2.31873,8000000.0
2009-04-03 17:14:00,2.31922,2.31927,2.31833,2.3184,8000000.0
2009-04-03 17:15:00,2.31807,2.31807,2.3179,2.318,7000000.0
2009-04-03 17:16:00,2.31735,2.3174,2.31695,2.31732,10000000.0
2009-04-03 17:17:00,2.31721,2.31731,2.31705,2.31717,7000000.0
2009-04-03 17:18:00,2.31714,2.31822,2.31697,2.31822,9000000.0
2009-04-03 17:19:00,2.31816,2.31822,2.31699,2.31699,7000000.0
2009-04-03 17:20:00,2.31633,2.31646,2.31603,2.31603,8000000.0
2009-04-03 17:21:00,2.31537,2.31537,2.3151,2.31528,10000000.0
2009-04-03 17:22:00,2.3155,2.31573,2.31545,2.31554,8000000.0
2009-04-03 17:23:00,2.31608,2.31831,2.31608,2.31831,8000000.0
2009-04-03 17:24:00,2.31924,2.31971,2.31906,2.31971,7000000.0
2009-04-03 17:25:00,2.31996,2.31996,2.31845,2.31845,7000000.0
2009-04-03 17:26:00,2.31894,2.31946,2.31894,2.31946,7000000.0
2009-04-03 17:27:00,2.3197,2.32031,2.3197,2.32031,9000000.0
2009-04-03 17:28:00,2.32015,2.32015,2.31815,2.31815,7000000.0
2009-04-03 17:29:00,2.31779,2.31779,2.31634,2.31634,8000000.0
2009-04-03 17:30:00,2.31616,2.31617,2.31592,2.316,8000000.0
2009-04-03 17:31:00,2.3157,2.31609,2.3157,2.31576,9000000.0
2009-04-03 17:32:00,2.31611,2.31611,2.31572,2.31572,8000000.0
2009-04-03 17:33:00,2.31582,2.31601,2.31554,2.31554,11000000.0
2009-04-03 17:34:00,2.31525,2.31564,2.31525,2.3155,9000000.0
2009-04-03 17:35:00,2.31565,2.31565,2.31518,2.31518,7000000.0
2009-04-03 17:36:00,2.31503,2.31519,2.31468,2.3148,7000000.0
2009-04-03 17:37:00,2.31412,2.31432,2.31339,2.31432,7000000.0
2009-04-03 17:38:00,2.31402,2.31402,2.31283,2.31309,8000000.0
2009-04-03 17:39:00,2.31252,2.31347,2.31252,2.31326,7000000.0
2009-04-03 17:40:00,2.31224,2.31241,2.31175,2.31241,9000000.0
2009-04-03 17:41:00,2.31288,2.31288,2.31253,2.31265,8000000.0
2009-04-03 17:42:00,2.31261,2.31263,2.31168,2.31168,11000000.0
2009-04-03 17:43:00,2.31165,2.31222,2.31165,2.312,7000000.0
2009-04-03 17:44:00,2.31211,2.31211,2.31174,2.31188,10000000.0
2009-04-03 17:45:00,2.31188,2.31256,2.31182,2.31256,7000000.0
2009-04-03 17:46:00,2.31273,2.31364,2.31273,2.31364,8000000.0
2009-04-03 17:47:00,2.31275,2.31275,2.31155,2.31163,8000000.0
2009-04-03 17:48:00,2.3114,2.31274,2.31125,2.31274,7000000.0
2009-04-03 17:49:00,2.31364,2.31376,2.31346,2.3135,7000000.0
2009-04-03 17:50:00,2.31579,2.3172,2.31579,2.3172,7000000.0
2009-04-03 17:51:00,2.31678,2.31695,2.3164,2.31691,7000000.0
2009-04-03 17:52:00,2.31714,2.31842,2.31714,2.31842,7000000.0
2009-04-03 17:53:00,2.31802,2.31802,2.3171,2.3171,7000000.0
2009-04-03 17:54:00,2.31688,2.31747,2.31662,2.31747,11000000.0
2009-04-03 17:55:00,2.31729,2.31749,2.31667,2.31667,7000000.0
2009-04-03 17:56:00,2.31665,2.31665,2.31518,2.31518,7000000.0
2009-04-03 17:57:00,2.31562,2.31631,2.31562,2.31611,10000000.0
2009-04-03 17:58:00,2.31667,2.31776,2.31667,2.31772,10000000.0
2009-04-03 17:59:00,2.31761,2.31791,2.31757,2.31791,10000000.0
2009-04-03 18:00:00,2.31696,2.31696,2.31541,2.316,10000000.0
2009-04-03 18:01:00,2.31563,2.31581,2.31533,2.31533,8000000.0
2009-04-03 18:02:00,2.31474,2.3148,2.31447,2.31447,8000000.0
2009-04-03 18:03:00,2.31445,2.31516,2.31445,2.31516,10000000.0
2009-04-03 18:04:00,2.31513,2.31513,2.31309,2.31309,8000000.0
2009-04-03 18:05:00,2.31316,2.31332,2.31295,2.31295,10000000.0
2009-04-03 18:06:00,2.31302,2.31303,2.31282,2.31282,10000000.0
2009-04-03 18:07:00,2.31282,2.31301,2.31268,2.31268,8000000.0
2009-04-03 18:08:00,2.31263,2.31263,2.31185,2.31185,8000000.0
2009-04-03 18:09:00,2.31159,2.31185,2.31159,2.31185,8000000.0
2009-04-03 18:10:00,2.31203,2.31214,2.31191,2.31214,11000000.0
2009-04-03 18:11:00,2.3121,2.3121,2.31182,2.31207,7000000.0
2009-04-03 18:12:00,2.31216,2.31216,2.31191,2.31194,9000000.0
2009-04-03 18:13:00,2.31203,2.31208,2.31151,2.31208,11000000.0
2009-04-03 18:14:00,2.31187,2.31196,2.31168,2.31175,8000000.0
2009-04-03 18:15:00,2.31178,2.31193,2.31114,2.31164,8000000.0
2009-04-03 18:16:00,2.31232,2.31241,2.31191,2.31241,11000000.0
2009-04-03 18:17:00,2.31247,2.31259,2.31221,2.3124,10000000.0
2009-04-03 18:18:00,2.31198,2.31226,2.31184,2.31184,8000000.0
2009-04-03 18:19:00,2.31146,2.31265,2.31146,2.31265,9000000.0
2009-04-03 18:20:00,2.31297,2.31319,2.31285,2.31319,7000000.0
2009-04-03 18:21:00,2.31363,2.31378,2.31153,2.31324,11000000.0
2009-04-03 18:22:00,2.31319,2.31319,2.31293,2.31306,11000000.0
2009-04-03 18:23:00,2.3131,2.3131,2.31297,2.31299,8000000.0
2009-04-03 18:24:00,2.31312,2.31321,2.31304,2.31321,10000000.0
2009-04-03 18:25:00,2.3127,2.31302,2.3127,2.31302,7000000.0
2009-04-03 18:26:00,2.31342,2.31342,2.31308,2.31308,8000000.0
2009-04-03 18:27:00,2.31304,2.31319,2.31299,2.31299,7000000.0
2009-04-03 18:28:00,2.31228,2.31228,2.31199,2.31199,7000000.0
2009-04-03 18:29:00,2.31186,2.31186,2.31161,2.31182,7000000.0
2009-04-03 18:30:00,2.31177,2.31177,2.31119,2.31119,8000000.0
2009-04-03 18:31:00,2.31082,2.31082,2.31034,2.31034,9000000.0
2009-04-03 18:32:00,2.31025,2.31025,2.3098,2.30994,11000000.0
2009-04-03 18:33:00,2.30962,2.30962,2.30868,2.30868,11000000.0
2009-04-03 18:34:00,2.30941,2.31036,2.30907,2.31036,7000000.0
2009-04-03 18:35:00,2.31069,2.31069,2.30985,2.30985,8000000.0
2009-04-03 18:36:00,2.31031,2.31046,2.31014,2.31014,7000000.0
2009-04-03 18:37:00,2.31036,2.31036,2.30921,2.3102,8000000.0
2009-04-03 18:38:00,2.31042,2.31063,2.31036,2.3104,8000000.0
2009-04-03 18:39:00,2.31023,2.31095,2.31014,2.31094,7000000.0
2009-04-03 18:40:00,2.31086,2.31105,2.31074,2.31105,7000000.0
2009-04-03 18:41:00,2.31194,2.31219,2.31176,2.31176,8000000.0
2009-04-03 18:42:00,2.31123,2.31159,2.31121,2.31121,11000000.0
2009-04-03 18:43:00,2.31119,2.3116,2.31111,2.3116,8000000.0
2009-04-03 18:44:00,2.31159,2.31159,2.31111,2.31111,7000000.0
2009-04-03 18:45:00,2.31103,2.31103,2.31046,2.31064,11000000.0
2009-04-03 18:46:00,2.31072,2.31159,2.31068,2.31159,9000000.0
2009-04-03 18:47:00,2.31165,2.31203,2.31165,2.31177,8000000.0
2009-04-03 18:48:00,2.31174,2.31211,2.31151,2.31211,9000000.0
2009-04-03 18:49:00,2.31129,2.31129,2.31087,2.31087,7000000.0
2009-04-03 18:50:00,2.31145,2.31209,2.31145,2.31187,11000000.0
2009-04-03 18:51:00,2.31195,2.31224,2.31174,2.31224,5000000.0
2009-04-03 18:52:00,2.31241,2.31245,2.31216,2.31245,8000000.0
2009-04-03 18:53:00,2.31242,2.31295,2.31242,2.31264,11000000.0
2009-04-03 18:54:00,2.3128,2.31299,2.3128,2.31291,7000000.0
2009-04-03 18:55:00,2.31351,2.31377,2.31332,2.31377,7000000.0
2009-04-03 18:56:00,2.31354,2.31413,2.31354,2.31413,7000000.0
2009-04-03 18:57:00,2.31431,2.31441,2.31388,2.31425,10000000.0
2009-04-03 18:58:00,2.31415,2.31415,2.31383,2.31394,9000000.0
2009-04-03 18:59:00,2.31433,2.31451,2.31425,2.31426,8000000.0
2009-04-03 19:00:00,2.31397,2.31405,2.31315,2.31315,7000000.0
2009-04-03 19:01:00,2.31261,2.31343,2.31261,2.31339,7000000.0
2009-04-03 19:02:00,2.3135,2.3138,2.3135,2.3138,8000000.0
2009-04-03 19:03:00,2.31388,2.31394,2.31315,2.31315,7000000.0
2009-04-03 19:04:00,2.31297,2.31308,2.31284,2.31308,8000000.0
2009-04-03 19:05:00,2.31313,2.31313,2.31276,2.31276,8000000.0
2009-04-03 19:06:00,2.31251,2.31261,2.31205,2.31246,8000000.0
2009-04-03 19:07:00,2.31248,2.31248,2.31226,2.31226,9000000.0
2009-04-03 19:08:00,2.31216,2.31219,2.31199,2.31199,8000000.0
2009-04-03 19:09:00,2.31164,2.3118,2.31164,2.3118,7000000.0
2009-04-03 19:10:00,2.31176,2.3118,2.31167,2.31176,11000000.0
2009-04-03 19:11:00,2.31176,2.31205,2.31176,2.31205,10000000.0
2009-04-03 19:12:00,2.31212,2.31215,2.31203,2.31207,7000000.0
2009-04-03 19:13:00,2.31216,2.31216,2.31064,2.31182,6000000.0
2009-04-03 19:14:00,2.31192,2.31192,2.31162,2.31162,8000000.0
2009-04-03 19:15:00,2.31186,2.31208,2.31184,2.31188,10000000.0
2009-04-03 19:16:00,2.31204,2.31229,2.31204,2.31223,8000000.0
2009-04-03 19:17:00,2.31217,2.31217,2.3117,2.31209,10000000.0
2009-04-03 19:18:00,2.31168,2.31185,2.31162,2.31182,11000000.0
2009-04-03 19:19:00,2.31093,2.31093,2.30921,2.3099,8000000.0
2009-04-03 19:20:00,2.31027,2.3109,2.31027,2.3109,11000000.0
2009-04-03 19:21:00,2.31075,2.31075,2.30906,2.30906,10000000.0
2009-04-03 19:22:00,2.3082,2.3082,2.30756,2.30771,9000000.0
2009-04-03 19:23:00,2.30771,2.30782,2.3076,2.30778,8000000.0
2009-04-03 19:24:00,2.3075,2.30753,2.30695,2.30695,9000000.0
2009-04-03 19:25:00,2.30667,2.30756,2.30667,2.30756,9000000.0
2009-04-03 19:26:00,2.30754,2.30762,2.3073,2.30749,7000000.0
2009-04-03 19:27:00,2.30766,2.30795,2.30709,2.30709,8000000.0
2009-04-03 19:28:00,2.30713,2.30767,2.30703,2.30767,10000000.0
2009-04-03 19:29:00,2.30797,2.30816,2.30797,2.30809,7000000.0
2009-04-03 19:30:00,2.30797,2.30801,2.3077,2.3079,10000000.0
2009-04-03 19:31:00,2.30807,2.30828,2.30807,2.30808,7000000.0
2009-04-03 19:32:00,2.30806,2.30815,2.30791,2.30815,10000000.0
2009-04-03 19:33:00,2.3079,2.30838,2.3079,2.30811,7000000.0
2009-04-03 19:34:00,2.30804,2.30804,2.30778,2.30778,8000000.0
2009-04-03 19:35:00,2.3075,2.30771,2.3075,2.30771,7000000.0
2009-04-03 19:36:00,2.30761,2.30782,2.30752,2.30782,7000000.0
2009-04-03 19:37:00,2.30808,2.30824,2.30808,2.30823,8000000.0
2009-04-03 19:38:00,2.30833,2.30833,2.3073,2.3077,8000000.0
2009-04-03 19:39:00,2.30819,2.30819,2.30789,2.30792,8000000.0
2009-04-03 19:40:00,2.30806,2.30819,2.30772,2.30819,7000000.0
2009-04-03 19:41:00,2.30826,2.30835,2.3081,2.30835,9000000.0
2009-04-03 19:42:00,2.3082,2.3082,2.30774,2.30781,7000000.0
2009-04-03 19:43:00,2.3084,2.30894,2.3084,2.30885,11000000.0
2009-04-03 19:44:00,2.30873,2.30873,2.30814,2.30814,8000000.0
2009-04-03 19:45:00,2.30816,2.30817,2.30801,2.30802,9000000.0
2009-04-03 19:46:00,2.3083,2.30876,2.3083,2.30876,7000000.0
2009-04-03 19:47:00,2.30881,2.30916,2.30881,2.30916,9000000.0
2009-04-03 19:48:00,2.30925,2.30929,2.30911,2.30918,8000000.0
2009-04-03 19:49:00,2.30929,2.30938,2.3092,2.3092,7000000.0
2009-04-03 19:50:00,2.30914,2.31,2.30914,2.31,7000000.0
2009-04-03 19:51:00,2.30943,2.30943,2.30844,2.30844,7000000.0
2009-04-03 19:52:00,2.30832,2.3084,2.30827,2.3083,7000000.0
2009-04-03 19:53:00,2.30865,2.30865,2.30839,2.30843,7000000.0
2009-04-03 19:54:00,2.30859,2.30899,2.30856,2.30859,8000000.0
2009-04-03 19:55:00,2.30804,2.30811,2.30772,2.30772,8000000.0
2009-04-03 19:56:00,2.30757,2.30757,2.30705,2.30708,8000000.0
2009-04-03 19:57:00,2.30761,2.30786,2.30761,2.30786,7000000.0
2009-04-03 19:58:00,2.30788,2.30794,2.30766,2.30794,10000000.0
2009-04-03 19:59:00,2.30812,2.30841,2.3081,2.30821,8000000.0
2009-04-03 20:00:00,2.30815,2.30819,2.30783,2.30801,7000000.0
2009-04-03 20:01:00,2.30805,2.30812,2.30788,2.30788,7000000.0
2009-04-03 20:02:00,2.30763,2.30791,2.30762,2.30791,7000000.0
2009-04-03 20:03:00,2.30779,2.30779,2.30723,2.30723,9000000.0
2009-04-03 20:04:00,2.30634,2.30634,2.30485,2.30568,9000000.0
2009-04-03 20:05:00,2.30574,2.30591,2.30554,2.3056,9000000.0
2009-04-03 20:06:00,2.30538,2.30667,2.30525,2.30667,11000000.0
2009-04-03 20:07:00,2.30703,2.3079,2.30703,2.30784,10000000.0
2009-04-03 20:08:00,2.30719,2.30759,2.3061,2.3061,8000000.0
2009-04-03 20:09:00,2.30564,2.30583,2.30554,2.30578,7000000.0
2009-04-03 20:10:00,2.30556,2.30581,2.30546,2.30547,8000000.0
2009-04-03 20:11:00,2.3053,2.30657,2.30527,2.30657,8000000.0
2009-04-03 20:12:00,2.30636,2.30701,2.30636,2.30701,7000000.0
2009-04-03 20:13:00,2.30703,2.30711,2.30686,2.30688,10000000.0
2009-04-03 20:14:00,2.3061,2.30617,2.30536,2.30536,6000000.0
2009-04-03 20:15:00,2.30525,2.30525,2.30485,2.30485,7000000.0
2009-04-03 20:16:00,2.30373,2.30373,2.30303,2.30303,7000000.0
2009-04-03 20:17:00,2.30294,2.30294,2.30244,2.30286,11000000.0
2009-04-03 20:18:00,2.30288,2.30305,2.30288,2.303,9000000.0
2009-04-03 20:19:00,2.30339,2.30346,2.3033,2.3034,8000000.0
2009-04-03 20:20:00,2.30353,2.30369,2.30312,2.30312,7000000.0
2009-04-03 20:21:00,2.30295,2.30304,2.30286,2.30304,11000000.0
2009-04-03 20:22:00,2.30348,2.30355,2.30347,2.30348,7000000.0
2009-04-03 20:23:00,2.30306,2.30306,2.30219,2.30219,7000000.0
2009-04-03 20:24:00,2.30251,2.30266,2.3025,2.3025,8000000.0
2009-04-03 20:25:00,2.30217,2.30227,2.30205,2.30227,11000000.0
2009-04-03 20:26:00,2.30249,2.30249,2.30117,2.30121,8000000.0
2009-04-03 20:27:00,2.30109,2.30109,2.30086,2.30091,5000000.0
2009-04-03 20:28:00,2.30092,2.30092,2.30067,2.30067,7000000.0
2009-04-03 20:29:00,2.30032,2.30032,2.29985,2.30026,8000000.0
2009-04-03 20:30:00,2.30068,2.30068,2.29851,2.29851,8000000.0
2009-04-03 20:31:00,2.30085,2.30103,2.29958,2.29958,7000000.0
2009-04-03 20:32:00,2.29959,2.30016,2.29959,2.2999,7000000.0
2009-04-03 20:33:00,2.29979,2.29979,2.29902,2.29902,7000000.0
2009-04-03 20:34:00,2.29857,2.29886,2.29857,2.29871,8000000.0
2009-04-03 20:35:00,2.29856,2.29885,2.29853,2.29885,9000000.0
2009-04-03 20:36:00,2.29867,2.29879,2.29785,2.29785,7000000.0
2009-04-03 20:37:00,2.29753,2.29753,2.29688,2.2969,11000000.0
2009-04-03 20:38:00,2.2968,2.2968,2.29662,2.29662,10000000.0
2009-04-03 20:39:00,2.29643,2.29643,2.29554,2.29582,9000000.0
2009-04-03 20:40:00,2.29644,2.29717,2.29644,2.29717,8000000.0
2009-04-03 20:41:00,2.29725,2.29725,2.29668,2.29699,8000000.0
2009-04-03 20:42:00,2.29727,2.29837,2.29727,2.29837,11000000.0
2009-04-03 20:43:00,2.29772,2.29819,2.29772,2.29815,8000000.0
2009-04-03 20:44:00,2.29803,2.29899,2.29803,2.29899,10000000.0
2009-04-03 20:45:00,2.29937,2.29979,2.29937,2.29979,7000000.0
2009-04-03 20:46:00,2.30008,2.30041,2.30008,2.30026,8000000.0
2009-04-03 20:47:00,2.29956,2.29956,2.29925,2.29941,7000000.0
2009-04-03 20:48:00,2.29971,2.29971,2.29922,2.29927,10000000.0
2009-04-03 20:49:00,2.29951,2.30143,2.29951,2.30143,7000000.0
2009-04-03 20:50:00,2.30213,2.30239,2.30207,2.30207,8000000.0
2009-04-03 20:51:00,2.30155,2.30202,2.30155,2.30202,9000000.0
2009-04-03 20:52:00,2.30187,2.30187,2.30156,2.3017,11000000.0
2009-04-03 20:53:00,2.30175,2.3019,2.30152,2.30152,11000000.0
2009-04-03 20:54:00,2.30195,2.30197,2.30186,2.30196,11000000.0
2009-04-03 20:55:00,2.30152,2.3018,2.30152,2.30178,8000000.0
2009-04-03 20:56:00,2.30121,2.30121,2.30027,2.30027,7000000.0
2009-04-03 20:57:00,2.30033,2.30033,2.29957,2.29957,9000000.0
2009-04-03 20:58:00,2.29934,2.29934,2.29811,2.29811,5000000.0
2009-04-03 20:59:00,2.29621,2.29621,2.2957,2.29584,7000000.0
2009-04-03 21:00:00,2.29659,2.29659,2.29635,2.29651,7000000.0
2009-04-03 21:01:00,2.29664,2.29842,2.29664,2.29842,7000000.0
2009-04-03 21:02:00,2.29881,2.29923,2.29881,2.29923,7000000.0
2009-04-03 21:03:00,2.29931,2.29966,2.29931,2.29966,8000000.0
2009-04-03 21:04:00,2.29983,2.29995,2.29892,2.29892,7000000.0
2009-04-03 21:05:00,2.29943,2.30017,2.29943,2.30017,8000000.0
2009-04-03 21:06:00,2.30009,2.30074,2.30009,2.30024,8000000.0
2009-04-03 21:07:00,2.30023,2.30106,2.29955,2.30106,8000000.0
2009-04-03 21:08:00,2.30201,2.3023,2.30201,2.3023,10000000.0
2009-04-03 21:09:00,2.30242,2.30312,2.30204,2.30312,10000000.0
2009-04-03 21:10:00,2.30256,2.30315,2.30241,2.30312,8000000.0
2009-04-03 21:11:00,2.30281,2.30294,2.30276,2.30288,7000000.0
2009-04-03 21:12:00,2.30318,2.30341,2.30318,2.30341,8000000.0
2009-04-03 21:13:00,2.30354,2.30369,2.30326,2.30369,10000000.0
2009-04-03 21:14:00,2.30387,2.30408,2.30387,2.30407,8000000.0
2009-04-03 21:15:00,2.30413,2.30423,2.30398,2.30398,8000000.0
2009-04-03 21:16:00,2.30378,2.30379,2.30364,2.30367,7000000.0
2009-04-03 21:17:00,2.30367,2.30388,2.30363,2.30373,8000000.0
2009-04-03 21:18:00,2.30419,2.30419,2.30409,2.30414,7000000.0
2009-04-03 21:19:00,2.30419,2.30429,2.30417,2.30428,9000000.0
2009-04-03 21:20:00,2.30401,2.30403,2.30383,2.30395,5000000.0
2009-04-03 21:21:00,2.30458,2.3047,2.30455,2.30466,10000000.0
2009-04-03 21:22:00,2.30467,2.30488,2.30465,2.30482,10000000.0
2009-04-03 21:23:00,2.30508,2.30537,2.30485,2.30537,7000000.0
2009-04-03 21:24:00,2.30529,2.30537,2.3049,2.3049,8000000.0
2009-04-03 21:25:00,2.30501,2.30501,2.30491,2.30495,7000000.0
2009-04-03 21:26:00,2.30452,2.30452,2.30408,2.30408,7000000.0
2009-04-03 21:27:00,2.30436,2.30455,2.30353,2.30353,7000000.0
2009-04-03 21:28:00,2.30305,2.30358,2.30302,2.30358,7000000.0
2009-04-03 21:29:00,2.30388,2.30489,2.30388,2.30489,8000000.0
2009-04-03 21:30:00,2.30526,2.30614,2.30526,2.30611,8000000.0
2009-04-03 21:31:00,2.30548,2.30562,2.30524,2.30548,8000000.0
2009-04-03 21:32:00,2.30595,2.30628,2.30595,2.30617,7000000.0
2009-04-03 21:33:00,2.30643,2.30647,2.30613,2.30647,11000000.0
2009-04-03 21:34:00,2.30669,2.30672,2.30646,2.30646,11000000.0
2009-04-03 21:35:00,2.30652,2.30827,2.30652,2.30745,11000000.0
2009-04-03 21:36:00,2.30709,2.30709,2.3054,2.30549,8000000.0
2009-04-03 21:37:00,2.3059,2.30611,2.30546,2.30611,8000000.0
2009-04-03 21:38:00,2.30584,2.306,2.30576,2.306,8000000.0
2009-04-03 21:39:00,2.30592,2.30612,2.30592,2.30606,9000000.0
2009-04-03 21:40:00,2.30602,2.30602,2.30574,2.30574,7000000.0
2009-04-03 21:41:00,2.30582,2.30582,2.30479,2.30479,9000000.0
2009-04-03 21:42:00,2.30469,2.3048,2.30302,2.30302,7000000.0
2009-04-03 21:43:00,2.30261,2.30312,2.30225,2.30225,11000000.0
2009-04-03 21:44:00,2.30187,2.30227,2.30187,2.30227,8000000.0
2009-04-03 21:45:00,2.30197,2.30211,2.30197,2.30204,10000000.0
2009-04-03 21:46:00,2.30257,2.30265,2.30238,2.30265,8000000.0
2009-04-03 21:47:00,2.30286,2.30431,2.30286,2.30431,8000000.0
2009-04-03 21:48:00,2.30443,2.30443,2.30345,2.30364,8000000.0
2009-04-03 21:49:00,2.30362,2.30362,2.30348,2.30362,8000000.0
2009-04-03 21:50:00,2.30355,2.3036,2.30336,2.30352,8000000.0
2009-04-03 21:51:00,2.30379,2.30389,2.30379,2.30384,7000000.0
2009-04-03 21:52:00,2.30423,2.30424,2.30416,2.30416,7000000.0
2009-04-03 21:53:00,2.30391,2.30391,2.30371,2.30378,7000000.0
2009-04-03 21:54:00,2.30395,2.30395,2.30314,2.30314,7000000.0
2009-04-03 21:55:00,2.30156,2.30213,2.30075,2.3021,7000000.0
2009-04-03 21:56:00,2.30261,2.30261,2.30054,2.30089,8000000.0
2009-04-03 21:57:00,2.30121,2.30138,2.30101,2.30138,7000000.0
2009-04-03 21:58:00,2.30082,2.30082,2.30029,2.30029,7000000.0
2009-04-03 21:59:00,2.29935,2.29935,2.29653,2.29653,8000000.0
2009-04-03 22:00:00,2.29643,2.29967,2.29592,2.29967,10000000.0
2009-04-03 22:01:00,2.30151,2.30166,2.30121,2.30121,9000000.0
2009-04-03 22:02:00,2.30108,2.30108,2.30091,2.30095,8000000.0
2009-04-03 22:03:00,2.29911,2.30057,2.29911,2.30056,11000000.0
2009-04-03 22:04:00,2.30103,2.30103,2.30094,2.30096,5000000.0
2009-04-03 22:05:00,2.30087,2.30087,2.30043,2.30044,10000000.0
2009-04-03 22:06:00,2.30041,2.30057,2.30037,2.30057,7000000.0
2009-04-03 22:07:00,2.30033,2.30033,2.29829,2.29829,8000000.0
2009-04-03 22:08:00,2.29766,2.29766,2.29672,2.29759,8000000.0
2009-04-03 22:09:00,2.29814,2.2985,2.29814,2.2985,9000000.0
2009-04-03 22:10:00,2.29893,2.29926,2.29893,2.29922,8000000.0
2009-04-03 22:11:00,2.29953,2.29979,2.29934,2.29979,9000000.0
2009-04-03 22:12:00,2.29983,2.30003,2.29983,2.30003,8000000.0
2009-04-03 22:13:00,2.30005,2.30012,2.29999,2.30001,7000000.0
2009-04-03 22:14:00,2.29999,2.29999,2.29935,2.29942,11000000.0
2009-04-03 22:15:00,2.29949,2.29989,2.29761,2.29956,8000000.0
2009-04-03 22:16:00,2.29918,2.29932,2.29903,2.29926,9000000.0
2009-04-03 22:17:00,2.29933,2.29933,2.29915,2.29923,7000000.0
2009-04-03 22:18:00,2.29906,2.29918,2.2988,2.2988,8000000.0
2009-04-03 22:19:00,2.29877,2.29906,2.29877,2.29905,7000000.0
2009-04-03 22:20:00,2.29887,2.29887,2.29767,2.29767,7000000.0
2009-04-03 22:21:00,2.29896,2.29918,2.29896,2.29918,9000000.0
2009-04-03 22:22:00,2.29915,2.29915,2.29857,2.29858,7000000.0
2009-04-03 22:23:00,2.29853,2.29853,2.29832,2.29832,5000000.0
2009-04-03 22:24:00,2.29792,2.29904,2.29792,2.29904,7000000.0
2009-04-03 22:25:00,2.29921,2.29921,2.29878,2.29901,8000000.0
2009-04-03 22:26:00,2.2988,2.29893,2.29877,2.29891,9000000.0
2009-04-03 22:27:00,2.29896,2.29897,2.29882,2.29884,8000000.0
2009-04-03 22:28:00,2.2991,2.29914,2.29892,2.29914,8000000.0
2009-04-03 22:29:00,2.29899,2.29899,2.29839,2.29839,10000000.0
2009-04-03 22:30:00,2.29834,2.29842,2.29823,2.29842,7000000.0
2009-04-03 22:31:00,2.2984,2.29887,2.2984,2.29887,9000000.0
2009-04-03 22:32:00,2.29875,2.29889,2.29818,2.29818,8000000.0
2009-04-03 22:33:00,2.2977,2.2977,2.29683,2.29683,7000000.0
2009-04-03 22:34:00,2.29674,2.29689,2.29674,2.29681,7000000.0
2009-04-03 22:35:00,2.29708,2.29714,2.29618,2.29684,8000000.0
2009-04-03 22:36:00,2.29683,2.29703,2.29683,2.2969,10000000.0
2009-04-03 22:37:00,2.29693,2.29702,2.29689,2.29689,7000000.0
2009-04-03 22:38:00,2.29697,2.297,2.29689,2.29689,8000000.0
2009-04-03 22:39:00,2.29696,2.29759,2.29696,2.29759,9000000.0
2009-04-03 22:40:00,2.2975,2.2975,2.29705,2.29719,7000000.0
2009-04-03 22:41:00,2.29703,2.29703,2.29667,2.29677,8000000.0
2009-04-03 22:42:00,2.29696,2.29729,2.29696,2.29717,7000000.0
2009-04-03 22:43:00,2.29739,2.29753,2.29735,2.2974,7000000.0
2009-04-03 22:44:00,2.29703,2.29703,2.29693,2.29694,7000000.0
2009-04-03 22:45:00,2.29667,2.29667,2.29574,2.29575,7000000.0
2009-04-03 22:46:00,2.29551,2.29605,2.2955,2.2955,8000000.0
2009-04-03 22:47:00,2.2947,2.30069,2.2947,2.30069,11000000.0
2009-04-03 22:48:00,2.30202,2.30285,2.30189,2.30285,8000000.0
2009-04-03 22:49:00,2.3027,2.30283,2.3026,2.30283,7000000.0
2009-04-03 22:50:00,2.30279,2.30293,2.30272,2.30293,7000000.0
2009-04-03 22:51:00,2.30329,2.30411,2.30195,2.30195,10000000.0
2009-04-03 22:52:00,2.30137,2.30137,2.29819,2.29819,8000000.0
2009-04-03 22:53:00,2.29769,2.29773,2.29751,2.29751,7000000.0
2009-04-03 22:54:00,2.29762,2.29762,2.29749,2.29749,5000000.0
2009-04-03 22:55:00,2.29789,2.29824,2.29789,2.29802,7000000.0
2009-04-03 22:56:00,2.29834,2.29838,2.29819,2.29828,7000000.0
2009-04-03 22:57:00,2.29828,2.29828,2.29771,2.29771,7000000.0
2009-04-03 22:58:00,2.29852,2.29852,2.29806,2.29812,9000000.0
2009-04-03 22:59:00,2.29788,2.29788,2.29725,2.29725,7000000.0
2009-04-05 23:00:00,2.29724,2.29786,2.29724,2.29786,8000000.0
2009-04-05 23:01:00,2.29844,2.30002,2.29844,2.30002,8000000.0
2009-04-05 23:02:00,2.30032,2.30036,2.29987,2.29987,8000000.0
2009-04-05 23:03:00,2.30094,2.30156,2.30094,2.30156,6000000.0
2009-04-05 23:04:00,2.30219,2.30236,2.30155,2.30181,8000000.0
2009-04-05 23:05:00,2.30192,2.30212,2.29989,2.30063,8000000.0
2009-04-05 23:06:00,2.30159,2.30159,2.30012,2.30046,9000000.0
2009-04-05 23:07:00,2.30009,2.30121,2.30009,2.30121,10000000.0
2009-04-05 23:08:00,2.30151,2.30196,2.30151,2.30196,7000000.0
2009-04-05 23:09:00,2.302,2.30207,2.30193,2.30196,9000000.0
2009-04-05 23:10:00,2.30064,2.30127,2.30039,2.30057,11000000.0
2009-04-05 23:11:00,2.30156,2.30156,2.29956,2.29956,7000000.0
2009-04-05 23:12:00,2.29914,2.29923,2.29897,2.29897,7000000.0
2009-04-05 23:13:00,2.29887,2.29887,2.29869,2.29877,7000000.0
2009-04-05 23:14:00,2.29972,2.29972,2.29802,2.29802,11000000.0
2009-04-05 23:15:00,2.29843,2.29879,2.29843,2.29879,9000000.0
2009-04-05 23:16:00,2.29935,2.29935,2.29783,2.29783,11000000.0
2009-04-05 23:18:00,2.29876,2.29876,2.2973,2.2973,8000000.0
2009-04-05 23:20:00,2.29722,2.29722,2.29666,2.29666,9000000.0
2009-04-05 23:21:00,2.29627,2.29627,2.2957,2.29572,9000000.0
2009-04-05 23:22:00,2.29554,2.29555,2.29534,2.29534,5000000.0
2009-04-05 23:23:00,2.29506,2.29506,2.29445,2.29477,8000000.0
2009-04-05 23:24:00,2.29493,2.29547,2.29493,2.29547,7000000.0
2009-04-05 23:25:00,2.29466,2.29587,2.29466,2.29587,7000000.0
2009-04-05 23:26:00,2.2953,2.29535,2.29417,2.29417,8000000.0
2009-04-05 23:27:00,2.29372,2.29398,2.29351,2.29379,8000000.0
2009-04-05 23:28:00,2.29402,2.29409,2.29395,2.29395,10000000.0
2009-04-05 23:29:00,2.29413,2.29438,2.29403,2.29438,9000000.0
2009-04-05 23:30:00,2.29399,2.29399,2.29346,2.29349,8000000.0
2009-04-05 23:31:00,2.29367,2.29396,2.29367,2.29367,7000000.0
2009-04-05 23:32:00,2.29492,2.29526,2.29492,2.29526,8000000.0
2009-04-05 23:33:00,2.29528,2.29539,2.2949,2.2949,7000000.0
2009-04-05 23:34:00,2.29457,2.29562,2.29457,2.29562,11000000.0
2009-04-05 23:35:00,2.29557,2.29557,2.29504,2.2953,9000000.0
2009-04-05 23:36:00,2.29565,2.29565,2.29543,2.29543,7000000.0
2009-04-05 23:37:00,2.2954,2.29635,2.2954,2.29635,5000000.0
2009-04-05 23:38:00,2.29625,2.29661,2.29625,2.29661,8000000.0
2009-04-05 23:39:00,2.29685,2.29685,2.2964,2.29644,10000000.0
2009-04-05 23:40:00,2.2962,2.29646,2.29619,2.29646,7000000.0
2009-04-05 23:41:00,2.29675,2.29792,2.29675,2.29774,11000000.0
2009-04-05 23:42:00,2.29806,2.29826,2.298,2.29823,8000000.0
2009-04-05 23:43:00,2.29804,2.29825,2.29804,2.29814,7000000.0
2009-04-05 23:44:00,2.29801,2.29843,2.29801,2.29843,7000000.0
2009-04-05 23:46:00,2.29953,2.2997,2.29953,2.29962,8000000.0
2009-04-05 23:47:00,2.2986,2.29904,2.2986,2.29902,8000000.0
2009-04-05 23:48:00,2.29885,2.29912,2.29885,2.29894,7000000.0
2009-04-05 23:49:00,2.29898,2.29949,2.29887,2.29949,10000000.0
2009-04-05 23:50:00,2.30002,2.30002,2.2999,2.2999,8000000.0
2009-04-05 23:51:00,2.30002,2.30023,2.29912,2.29912,7000000.0
2009-04-05 23:52:00,2.29825,2.29829,2.29807,2.29829,11000000.0
2009-04-05 23:53:00,2.29844,2.29912,2.29844,2.29896,8000000.0
2009-04-05 23:54:00,2.29688,2.29929,2.29688,2.29818,9000000.0
2009-04-05 23:55:00,2.29805,2.29821,2.2979,2.2979,10000000.0
2009-04-05 23:57:00,2.298,2.298,2.29736,2.29767,8000000.0
2009-04-05 23:58:00,2.29762,2.29762,2.29681,2.29686,7000000.0
2009-04-05 23:59:00,2.2965,2.29688,2.2965,2.29688,9000000.0
2009-04-06 00:00:00,2.29685,2.29685,2.29649,2.29649,7000000.0
2009-04-06 00:01:00,2.29662,2.29677,2.29662,2.29674,8000000.0
2009-04-06 00:02:00,2.29678,2.29678,2.29599,2.29599,8000000.0
2009-04-06 00:03:00,2.29595,2.29602,2.29565,2.29565,10000000.0
2009-04-06 00:04:00,2.29658,2.29852,2.29658,2.29852,7000000.0
2009-04-06 00:05:00,2.29872,2.29872,2.29823,2.29838,11000000.0
2009-04-06 00:06:00,2.29869,2.2998,2.29869,2.2998,10000000.0
2009-04-06 00:07:00,2.29996,2.30001,2.29934,2.29934,8000000.0
2009-04-06 00:08:00,2.29866,2.29866,2.29827,2.29827,6000000.0
2009-04-06 00:09:00,2.29805,2.29808,2.29791,2.29791,7000000.0
2009-04-06 00:10:00,2.29781,2.29781,2.29703,2.29703,8000000.0
2009-04-06 00:11:00,2.29733,2.29791,2.29733,2.29765,11000000.0
2009-04-06 00:12:00,2.29741,2.29769,2.29741,2.29768,7000000.0
2009-04-06 00:13:00,2.29769,2.29803,2.29762,2.29803,8000000.0
2009-04-06 00:14:00,2.29811,2.29811,2.29751,2.29761,8000000.0
2009-04-06 00:15:00,2.29749,2.29758,2.29663,2.29663,8000000.0
2009-04-06 00:16:00,2.2962,2.2962,2.29529,2.29529,7000000.0
2009-04-06 00:17:00,2.29468,2.29468,2.29376,2.29466,5000000.0
2009-04-06 00:18:00,2.29464,2.29482,2.29438,2.29438,10000000.0
2009-04-06 00:19:00,2.29396,2.29396,2.29369,2.29379,11000000.0
2009-04-06 00:20:00,2.29383,2.29394,2.29383,2.29394,8000000.0
2009-04-06 00:21:00,2.29339,2.29339,2.29253,2.29253,7000000.0
2009-04-06 00:22:00,2.29258,2.29307,2.29258,2.29298,9000000.0
2009-04-06 00:23:00,2.29242,2.29242,2.29125,2.29139,8000000.0
2009-04-06 00:24:00,2.2917,2.29185,2.2914,2.29157,10000000.0
2009-04-06 00:25:00,2.29153,2.29153,2.29054,2.29054,9000000.0
2009-04-06 00:26:00,2.29022,2.29022,2.28999,2.28999,7000000.0
2009-04-06 00:27:00,2.28966,2.29017,2.28874,2.28874,9000000.0
2009-04-06 00:28:00,2.28735,2.28873,2.28734,2.2877,9000000.0
2009-04-06 00:29:00,2.28753,2.28817,2.28753,2.28812,8000000.0
2009-04-06 00:30:00,2.2888,2.28913,2.28813,2.28813,11000000.0
2009-04-06 00:31:00,2.28825,2.28825,2.28647,2.28647,8000000.0
2009-04-06 00:32:00,2.28649,2.28649,2.28517,2.28587,8000000.0
2009-04-06 00:33:00,2.28614,2.28614,2.28553,2.28553,7000000.0
2009-04-06 00:34:00,2.28558,2.2859,2.28553,2.2859,8000000.0
2009-04-06 00:35:00,2.28551,2.28551,2.28445,2.28445,10000000.0
2009-04-06 00:36:00,2.28315,2.28385,2.28315,2.28385,7000000.0
2009-04-06 00:37:00,2.28454,2.28454,2.28319,2.28321,8000000.0
2009-04-06 00:38:00,2.28304,2.28304,2.28263,2.28301,7000000.0
2009-04-06 00:39:00,2.28302,2.28318,2.28281,2.28281,10000000.0
2009-04-06 00:40:00,2.28271,2.28293,2.28241,2.28241,7000000.0
2009-04-06 00:41:00,2.28242,2.28448,2.28242,2.28448,10000000.0
2009-04-06 00:42:00,2.28392,2.28445,2.28369,2.28383,11000000.0
2009-04-06 00:43:00,2.28391,2.28418,2.28385,2.28404,8000000.0
2009-04-06 00:44:00,2.28401,2.28401,2.28181,2.28181,7000000.0
2009-04-06 00:45:00,2.28163,2.28191,2.28159,2.28163,8000000.0
2009-04-06 00:46:00,2.28124,2.28167,2.28112,2.28112,11000000.0
2009-04-06 00:47:00,2.28139,2.282,2.28133,2.282,7000000.0
2009-04-06 00:48:00,2.28251,2.2826,2.28231,2.28244,10000000.0
2009-04-06 00:49:00,2.28229,2.28229,2.28203,2.28203,10000000.0
2009-04-06 00:50:00,2.28198,2.28198,2.28178,2.28178,8000000.0
2009-04-06 00:51:00,2.28187,2.28195,2.2814,2.28147,7000000.0
2009-04-06 00:52:00,2.28162,2.2819,2.28126,2.28126,8000000.0
2009-04-06 00:53:00,2.28113,2.28147,2.28113,2.28141,10000000.0
2009-04-06 00:54:00,2.28194,2.28297,2.28194,2.28293,8000000.0
2009-04-06 00:55:00,2.28275,2.28287,2.28193,2.28193,7000000.0
2009-04-06 00:56:00,2.2821,2.28308,2.2821,2.28308,7000000.0
2009-04-06 00:57:00,2.28314,2.28314,2.28286,2.28286,10000000.0
2009-04-06 00:58:00,2.28275,2.28301,2.28245,2.28263,8000000.0
2009-04-06 00:59:00,2.28314,2.28314,2.28247,2.28276,7000000.0
2009-04-06 01:00:00,2.28213,2.28286,2.28213,2.28286,9000000.0
2009-04-06 01:01:00,2.28284,2.28377,2.28276,2.28377,7000000.0
2009-04-06 01:02:00,2.28429,2.28429,2.28376,2.28427,8000000.0
2009-04-06 01:03:00,2.28413,2.28413,2.28359,2.28405,10000000.0
2009-04-06 01:04:00,2.28387,2.28391,2.28346,2.28379,8000000.0
2009-04-06 01:05:00,2.28372,2.28372,2.28266,2.28266,7000000.0
2009-04-06 01:06:00,2.28223,2.28263,2.28223,2.28243,8000000.0
2009-04-06 01:07:00,2.28227,2.28265,2.28227,2.28257,7000000.0
2009-04-06 01:08:00,2.28315,2.28322,2.28289,2.28322,8000000.0
2009-04-06 01:09:00,2.28361,2.28408,2.2834,2.28408,7000000.0
2009-04-06 01:10:00,2.2847,2.2847,2.28386,2.28386,11000000.0
2009-04-06 01:11:00,2.28398,2.28444,2.28398,2.28435,11000000.0
2009-04-06 01:12:00,2.2844,2.2844,2.28418,2.28418,11000000.0
2009-04-06 01:13:00,2.28406,2.28406,2.2838,2.2838,7000000.0
2009-04-06 01:14:00,2.28378,2.28378,2.28316,2.28316,8000000.0
2009-04-06 01:15:00,2.28335,2.28349,2.28316,2.28328,7000000.0
2009-04-06 01:16:00,2.2834,2.28363,2.28338,2.28343,9000000.0
2009-04-06 01:17:00,2.28355,2.28355,2.28259,2.28294,8000000.0
2009-04-06 01:18:00,2.28342,2.28371,2.28213,2.28216,8000000.0
2009-04-06 01:19:00,2.28277,2.28277,2.28215,2.28215,7000000.0
2009-04-06 01:20:00,2.28189,2.28232,2.28185,2.28232,8000000.0
2009-04-06 01:21:00,2.28179,2.28208,2.28175,2.28199,7000000.0
2009-04-06 01:22:00,2.2823,2.2823,2.28099,2.28103,7000000.0
2009-04-06 01:23:00,2.28209,2.28307,2.28209,2.28307,7000000.0
2009-04-06 01:24:00,2.28298,2.28298,2.28216,2.28233,11000000.0
2009-04-06 01:25:00,2.28232,2.28232,2.28142,2.28142,7000000.0
2009-04-06 01:26:00,2.28052,2.28157,2.28052,2.28113,8000000.0
2009-04-06 01:27:00,2.28182,2.28187,2.28173,2.28187,7000000.0
2009-04-06 01:28:00,2.28192,2.28217,2.28189,2.28217,8000000.0
2009-04-06 01:29:00,2.28278,2.28399,2.28278,2.28399,10000000.0
2009-04-06 01:30:00,2.28443,2.28476,2.28443,2.28464,7000000.0
2009-04-06 01:31:00,2.28509,2.28509,2.28488,2.28492,6000000.0
2009-04-06 01:32:00,2.28471,2.28479,2.28452,2.28458,9000000.0
2009-04-06 01:33:00,2.28445,2.28446,2.28417,2.28417,7000000.0
2009-04-06 01:34:00,2.28384,2.28396,2.2825,2.2825,11000000.0
2009-04-06 01:35:00,2.28241,2.28307,2.28241,2.28307,8000000.0
2009-04-06 01:36:00,2.28333,2.28361,2.28326,2.28344,10000000.0
2009-04-06 01:37:00,2.28366,2.28366,2.28338,2.28338,8000000.0
2009-04-06 01:38:00,2.28351,2.28351,2.28331,2.28331,7000000.0
2009-04-06 01:39:00,2.28321,2.28355,2.28319,2.28355,9000000.0
2009-04-06 01:40:00,2.28368,2.28368,2.28335,2.28359,11000000.0
2009-04-06 01:41:00,2.2836,2.28409,2.28331,2.28331,8000000.0
2009-04-06 01:42:00,2.28317,2.28323,2.2831,2.28319,9000000.0
2009-04-06 01:43:00,2.28305,2.28335,2.28305,2.28329,9000000.0
2009-04-06 01:44:00,2.28335,2.28335,2.28307,2.28309,8000000.0
2009-04-06 01:45:00,2.28313,2.28313,2.28293,2.28293,7000000.0
2009-04-06 01:46:00,2.28299,2.28314,2.28218,2.28291,7000000.0
2009-04-06 01:47:00,2.2831,2.28357,2.2831,2.28357,7000000.0
2009-04-06 01:48:00,2.28327,2.28403,2.28327,2.28403,8000000.0
2009-04-06 01:49:00,2.28391,2.28391,2.28368,2.28369,8000000.0
2009-04-06 01:50:00,2.28368,2.28389,2.28363,2.28367,7000000.0
2009-04-06 01:51:00,2.28385,2.28394,2.28378,2.28379,10000000.0
2009-04-06 01:52:00,2.28378,2.28378,2.28324,2.28324,8000000.0
2009-04-06 01:53:00,2.2827,2.28278,2.28259,2.28261,8000000.0
2009-04-06 01:54:00,2.28317,2.2835,2.28312,2.28312,10000000.0
2009-04-06 01:55:00,2.28326,2.28366,2.28326,2.28338,9000000.0
2009-04-06 01:56:00,2.28343,2.28364,2.28164,2.28355,10000000.0
2009-04-06 01:57:00,2.28364,2.28377,2.28351,2.28377,9000000.0
2009-04-06 01:58:00,2.28389,2.28428,2.28381,2.2842,8000000.0
2009-04-06 01:59:00,2.28339,2.28344,2.28278,2.28278,7000000.0
2009-04-06 02:00:00,2.28248,2.28319,2.28248,2.28319,11000000.0
2009-04-06 02:01:00,2.28333,2.28343,2.28332,2.28343,10000000.0
2009-04-06 02:02:00,2.2833,2.28343,2.28323,2.28343,13000000.0
2009-04-06 02:03:00,2.28366,2.28368,2.28301,2.28333,17000000.0
2009-04-06 02:04:00,2.28305,2.28305,2.28137,2.28137,12000000.0
2009-04-06 02:05:00,2.28178,2.28179,2.28137,2.2816,9000000.0
2009-04-06 02:06:00,2.28139,2.28171,2.28139,2.28171,7000000.0
2009-04-06 02:07:00,2.28222,2.28222,2.28167,2.28167,13000000.0
2009-04-06 02:08:00,2.28157,2.28157,2.2812,2.2812,16000000.0
2009-04-06 02:09:00,2.28186,2.2822,2.28155,2.28155,10000000.0
2009-04-06 02:10:00,2.28151,2.28217,2.28151,2.28217,8000000.0
2009-04-06 02:11:00,2.28206,2.28221,2.28201,2.28201,7000000.0
2009-04-06 02:12:00,2.28177,2.28191,2.28173,2.28181,14000000.0
2009-04-06 02:13:00,2.28181,2.28252,2.28181,2.28252,7000000.0
2009-04-06 02:14:00,2.28248,2.28251,2.28233,2.28233,7000000.0
2009-04-06 02:15:00,2.2821,2.2821,2.28187,2.28189,7000000.0
2009-04-06 02:16:00,2.28164,2.28188,2.28153,2.28188,8000000.0
2009-04-06 02:17:00,2.28158,2.28189,2.28112,2.28112,7000000.0
2009-04-06 02:18:00,2.28149,2.28213,2.28149,2.28204,11000000.0
2009-04-06 02:19:00,2.28133,2.28133,2.2811,2.28111,7000000.0
2009-04-06 02:20:00,2.28121,2.28131,2.28103,2.28103,12000000.0
2009-04-06 02:21:00,2.28093,2.28101,2.28069,2.2807,12000000.0
2009-04-06 02:22:00,2.28092,2.28092,2.28055,2.28091,7000000.0
2009-04-06 02:23:00,2.28103,2.28103,2.28088,2.28088,9000000.0
2009-04-06 02:24:00,2.28097,2.28118,2.28097,2.28116,8000000.0
2009-04-06 02:25:00,2.28106,2.28106,2.28069,2.28086,16000000.0
2009-04-06 02:26:00,2.28099,2.28099,2.28062,2.28092,20000000.0
2009-04-06 02:27:00,2.28098,2.28133,2.28098,2.28133,18000000.0
2009-04-06 02:28:00,2.28151,2.28151,2.28116,2.28116,10000000.0
2009-04-06 02:29:00,2.28089,2.28126,2.28089,2.28106,10000000.0
2009-04-06 02:30:00,2.28062,2.28062,2.27984,2.28051,10000000.0
2009-04-06 02:31:00,2.28068,2.28079,2.28049,2.28079,9000000.0
2009-04-06 02:32:00,2.28057,2.28066,2.28057,2.28064,15000000.0
2009-04-06 02:33:00,2.28056,2.2808,2.28056,2.2808,14000000.0
2009-04-06 02:34:00,2.28134,2.28138,2.28115,2.28115,9000000.0
2009-04-06 02:35:00,2.28055,2.28055,2.2799,2.2799,7000000.0
2009-04-06 02:36:00,2.27989,2.28042,2.27989,2.28042,11000000.0
2009-04-06 02:37:00,2.28051,2.28051,2.28024,2.28024,7000000.0
2009-04-06 02:38:00,2.28045,2.28096,2.28045,2.28096,7000000.0
2009-04-06 02:39:00,2.28066,2.28066,2.2805,2.28057,13000000.0
2009-04-06 02:40:00,2.28083,2.28083,2.27997,2.27998,11000000.0
2009-04-06 02:41:00,2.27974,2.27984,2.27972,2.27984,8000000.0
2009-04-06 02:42:00,2.28012,2.2804,2.27984,2.28039,10000000.0
2009-04-06 02:43:00,2.28099,2.28106,2.28062,2.28062,8000000.0
2009-04-06 02:44:00,2.27998,2.27998,2.27923,2.27944,10000000.0
2009-04-06 02:45:00,2.27944,2.27944,2.27922,2.27925,10000000.0
2009-04-06 02:46:00,2.27928,2.27958,2.27928,2.27958,10000000.0
2009-04-06 02:47:00,2.27973,2.27989,2.27973,2.27979,8000000.0
2009-04-06 02:48:00,2.28023,2.28023,2.28002,2.28019,11000000.0
2009-04-06 02:49:00,2.28013,2.28015,2.27989,2.28006,10000000.0
2009-04-06 02:50:00,2.2804,2.2804,2.27962,2.27962,5000000.0
2009-04-06 02:51:00,2.27953,2.27965,2.27925,2.27964,8000000.0
2009-04-06 02:52:00,2.27954,2.27972,2.27949,2.27972,8000000.0
2009-04-06 02:53:00,2.27938,2.27942,2.27929,2.27942,8000000.0
2009-04-06 02:54:00,2.27946,2.28027,2.27946,2.28027,7000000.0
2009-04-06 02:55:00,2.28018,2.28033,2.27986,2.28033,8000000.0
2009-04-06 02:56:00,2.28044,2.28083,2.28044,2.28077,7000000.0
2009-04-06 02:57:00,2.28082,2.28097,2.28047,2.28047,8000000.0
2009-04-06 02:58:00,2.28053,2.28097,2.28051,2.28097,12000000.0
2009-04-06 02:59:00,2.28157,2.28176,2.28144,2.28159,19000000.0
2009-04-06 03:00:00,2.28109,2.28109,2.28001,2.28008,7000000.0
2009-04-06 03:01:00,2.28006,2.2805,2.27983,2.2805,10000000.0
2009-04-06 03:02:00,2.28045,2.28045,2.27911,2.27928,7000000.0
2009-04-06 03:03:00,2.27901,2.2797,2.27896,2.27941,11000000.0
2009-04-06 03:04:00,2.27946,2.27959,2.27943,2.27951,7000000.0
2009-04-06 03:05:00,2.27966,2.27993,2.27962,2.27977,10000000.0
2009-04-06 03:06:00,2.27964,2.28017,2.27964,2.28014,11000000.0
2009-04-06 03:07:00,2.27993,2.27993,2.27929,2.27929,7000000.0
2009-04-06 03:08:00,2.27927,2.27927,2.27876,2.27878,8000000.0
2009-04-06 03:09:00,2.27938,2.2799,2.27938,2.2799,10000000.0
2009-04-06 03:10:00,2.28031,2.2814,2.28031,2.2814,10000000.0
2009-04-06 03:11:00,2.28161,2.28161,2.28002,2.28002,8000000.0
2009-04-06 03:12:00,2.27972,2.27972,2.27928,2.2797,7000000.0
2009-04-06 03:13:00,2.28013,2.28022,2.28009,2.28019,10000000.0
2009-04-06 03:14:00,2.28004,2.28004,2.27931,2.27931,16000000.0
2009-04-06 03:15:00,2.27938,2.27959,2.27885,2.27926,11000000.0
2009-04-06 03:16:00,2.27946,2.27946,2.27936,2.27941,5000000.0
2009-04-06 03:17:00,2.27973,2.28127,2.27973,2.28127,8000000.0
2009-04-06 03:18:00,2.28111,2.28111,2.28063,2.28075,6000000.0
2009-04-06 03:19:00,2.28093,2.28172,2.28093,2.28149,7000000.0
2009-04-06 03:20:00,2.2808,2.2808,2.28024,2.28024,7000000.0
2009-04-06 03:21:00,2.28033,2.28081,2.28033,2.28061,7000000.0
2009-04-06 03:22:00,2.28077,2.28113,2.27924,2.28113,8000000.0
2009-04-06 03:23:00,2.28094,2.28106,2.28094,2.281,9000000.0
2009-04-06 03:24:00,2.28094,2.28125,2.28094,2.28106,7000000.0
2009-04-06 03:25:00,2.28109,2.28196,2.28109,2.28146,23000000.0
2009-04-06 03:26:00,2.28192,2.28193,2.28016,2.28017,9000000.0
2009-04-06 03:27:00,2.28029,2.28075,2.2802,2.2802,7000000.0
2009-04-06 03:28:00,2.27923,2.27923,2.27816,2.27842,7000000.0
2009-04-06 03:29:00,2.27839,2.27839,2.27781,2.27781,8000000.0
2009-04-06 03:30:00,2.27752,2.27771,2.27718,2.27718,10000000.0
2009-04-06 03:31:00,2.2773,2.27761,2.2773,2.27761,5000000.0
2009-04-06 03:32:00,2.27675,2.27675,2.27219,2.27223,10000000.0
2009-04-06 03:33:00,2.27321,2.27325,2.27295,2.27319,7000000.0
2009-04-06 03:34:00,2.27229,2.27229,2.27154,2.27154,11000000.0
2009-04-06 03:35:00,2.27146,2.27222,2.27122,2.27222,8000000.0
2009-04-06 03:36:00,2.27159,2.27324,2.27159,2.27324,8000000.0
2009-04-06 03:37:00,2.27338,2.27403,2.27338,2.27358,8000000.0
2009-04-06 03:38:00,2.27447,2.27595,2.27447,2.27595,8000000.0
2009-04-06 03:39:00,2.27643,2.27726,2.27643,2.27708,10000000.0
2009-04-06 03:40:00,2.27735,2.2778,2.27735,2.27764,10000000.0
2009-04-06 03:41:00,2.27748,2.27765,2.27743,2.27761,8000000.0
2009-04-06 03:42:00,2.27765,2.27765,2.27671,2.27671,7000000.0
2009-04-06 03:43:00,2.27684,2.27774,2.27684,2.27774,9000000.0
2009-04-06 03:44:00,2.27787,2.27788,2.27764,2.27767,9000000.0
2009-04-06 03:45:00,2.27755,2.27807,2.27755,2.27795,7000000.0
2009-04-06 03:46:00,2.27791,2.27807,2.27779,2.27779,8000000.0
2009-04-06 03:47:00,2.27779,2.27779,2.27731,2.27742,9000000.0
2009-04-06 03:48:00,2.27764,2.27916,2.27758,2.27916,10000000.0
2009-04-06 03:49:00,2.28098,2.28187,2.28098,2.28152,23000000.0
2009-04-06 03:50:00,2.28158,2.28158,2.28112,2.28128,7000000.0
2009-04-06 03:51:00,2.28178,2.28178,2.28081,2.28081,8000000.0
2009-04-06 03:52:00,2.28029,2.28064,2.28011,2.28062,9000000.0
2009-04-06 03:53:00,2.28037,2.28037,2.27988,2.27988,8000000.0
2009-04-06 03:54:00,2.27976,2.27976,2.27935,2.27971,9000000.0
2009-04-06 03:55:00,2.27944,2.27944,2.27877,2.27877,10000000.0
2009-04-06 03:56:00,2.2785,2.27857,2.2785,2.27855,12000000.0
2009-04-06 03:57:00,2.27857,2.27871,2.27855,2.27871,9000000.0
2009-04-06 03:58:00,2.27861,2.27932,2.27819,2.27932,8000000.0
2009-04-06 03:59:00,2.28087,2.28156,2.28087,2.28128,7000000.0
2009-04-06 04:00:00,2.28126,2.28132,2.28098,2.28132,18000000.0
2009-04-06 04:01:00,2.28249,2.28292,2.28249,2.28292,8000000.0
2009-04-06 04:02:00,2.283,2.283,2.28268,2.28278,25000000.0
2009-04-06 04:03:00,2.28296,2.28389,2.28295,2.28389,12000000.0
2009-04-06 04:04:00,2.28401,2.28401,2.28353,2.28357,9000000.0
2009-04-06 04:05:00,2.28311,2.28339,2.28288,2.28288,7000000.0
2009-04-06 04:06:00,2.28282,2.28282,2.28253,2.2828,11000000.0
2009-04-06 04:07:00,2.2824,2.28267,2.2824,2.28247,7000000.0
2009-04-06 04:08:00,2.28255,2.28255,2.28202,2.28208,10000000.0
2009-04-06 04:09:00,2.28213,2.28244,2.28212,2.28212,8000000.0
2009-04-06 04:10:00,2.28191,2.28266,2.28191,2.28266,9000000.0
2009-04-06 04:11:00,2.28237,2.28247,2.28212,2.28212,7000000.0
2009-04-06 04:12:00,2.28221,2.28259,2.28221,2.28257,11000000.0
2009-04-06 04:13:00,2.28164,2.28191,2.2815,2.28191,8000000.0
2009-04-06 04:14:00,2.28232,2.28237,2.28206,2.28237,7000000.0
2009-04-06 04:15:00,2.28177,2.282,2.28143,2.28143,8000000.0
2009-04-06 04:16:00,2.28116,2.28139,2.28086,2.28139,8000000.0
2009-04-06 04:17:00,2.2817,2.2822,2.28163,2.2822,19000000.0
2009-04-06 04:18:00,2.28216,2.28216,2.28164,2.28164,8000000.0
2009-04-06 04:19:00,2.28093,2.28224,2.28093,2.28224,21000000.0
2009-04-06 04:20:00,2.28169,2.28217,2.28167,2.28178,11000000.0
2009-04-06 04:21:00,2.28166,2.282,2.28137,2.28137,7000000.0
2009-04-06 04:22:00,2.28132,2.28137,2.28097,2.28097,8000000.0
2009-04-06 04:23:00,2.28115,2.28176,2.28092,2.28176,9000000.0
2009-04-06 04:24:00,2.28171,2.28171,2.2813,2.28151,12000000.0
2009-04-06 04:25:00,2.28171,2.28266,2.28171,2.28266,9000000.0
2009-04-06 04:26:00,2.28318,2.28358,2.28318,2.28358,8000000.0
2009-04-06 04:27:00,2.28375,2.284,2.28375,2.28383,9000000.0
2009-04-06 04:28:00,2.28371,2.28371,2.28356,2.28356,14000000.0
2009-04-06 04:29:00,2.28282,2.28348,2.28251,2.2834,16000000.0
2009-04-06 04:30:00,2.28357,2.28384,2.28357,2.28363,25000000.0
2009-04-06 04:31:00,2.28315,2.28329,2.283,2.28329,5000000.0
2009-04-06 04:32:00,2.28351,2.28351,2.28346,2.28347,4000000.0
2009-04-06 04:33:00,2.2833,2.28334,2.28314,2.28314,10000000.0
2009-04-06 04:34:00,2.28296,2.28296,2.28244,2.28244,15000000.0
2009-04-06 04:35:00,2.28227,2.28239,2.28218,2.28218,9000000.0
2009-04-06 04:36:00,2.28228,2.28236,2.28223,2.28227,7000000.0
2009-04-06 04:37:00,2.28225,2.28264,2.28225,2.28255,7000000.0
2009-04-06 04:38:00,2.28265,2.28267,2.28249,2.28265,10000000.0
2009-04-06 04:39:00,2.28234,2.28234,2.28214,2.28214,5000000.0
2009-04-06 04:40:00,2.28231,2.28269,2.28231,2.28269,11000000.0
2009-04-06 04:41:00,2.28283,2.28327,2.28283,2.28327,9000000.0
2009-04-06 04:42:00,2.28323,2.28323,2.28296,2.28296,11000000.0
2009-04-06 04:43:00,2.28287,2.28287,2.28276,2.28276,9000000.0
2009-04-06 04:44:00,2.28305,2.2835,2.28305,2.28328,8000000.0
2009-04-06 04:45:00,2.28323,2.28323,2.28267,2.28267,9000000.0
2009-04-06 04:46:00,2.28244,2.28248,2.28211,2.28211,7000000.0
2009-04-06 04:47:00,2.28249,2.28259,2.28231,2.28231,8000000.0
2009-04-06 04:48:00,2.28251,2.28273,2.28251,2.28273,7000000.0
2009-04-06 04:49:00,2.28269,2.28298,2.28269,2.28269,6000000.0
2009-04-06 04:50:00,2.28242,2.28302,2.28242,2.28302,7000000.0
2009-04-06 04:51:00,2.28353,2.28374,2.28321,2.28321,15000000.0
2009-04-06 04:52:00,2.28301,2.28301,2.28265,2.28265,9000000.0
2009-04-06 04:53:00,2.28244,2.28248,2.28243,2.28248,8000000.0
2009-04-06 04:54:00,2.28243,2.28243,2.28235,2.28235,11000000.0
2009-04-06 04:55:00,2.28226,2.28227,2.2822,2.2822,11000000.0
2009-04-06 04:56:00,2.28218,2.28218,2.28205,2.28205,12000000.0
2009-04-06 04:57:00,2.28204,2.28219,2.28204,2.28219,8000000.0
2009-04-06 04:58:00,2.28221,2.28236,2.28218,2.28218,9000000.0
2009-04-06 04:59:00,2.28214,2.28219,2.28212,2.28212,12000000.0
2009-04-06 05:00:00,2.28213,2.28218,2.28207,2.28209,9000000.0
2009-04-06 05:01:00,2.28208,2.28249,2.28207,2.28249,7000000.0
2009-04-06 05:02:00,2.28256,2.2827,2.28235,2.28235,7000000.0
2009-04-06 05:03:00,2.28217,2.28217,2.28211,2.28211,8000000.0
2009-04-06 05:04:00,2.28213,2.28237,2.28213,2.28233,9000000.0
2009-04-06 05:05:00,2.28231,2.28231,2.28175,2.28175,13000000.0
2009-04-06 05:06:00,2.28171,2.28181,2.28167,2.28168,8000000.0
2009-04-06 05:07:00,2.28171,2.28171,2.28155,2.28166,10000000.0
2009-04-06 05:08:00,2.28173,2.28173,2.28146,2.28153,10000000.0
2009-04-06 05:09:00,2.28155,2.28166,2.28145,2.28166,16000000.0
2009-04-06 05:10:00,2.28165,2.28165,2.28078,2.28078,12000000.0
2009-04-06 05:11:00,2.28067,2.28088,2.28067,2.2808,11000000.0
2009-04-06 05:12:00,2.28078,2.28078,2.27866,2.27904,16000000.0
2009-04-06 05:13:00,2.28058,2.28058,2.27977,2.27977,9000000.0
2009-04-06 05:14:00,2.27989,2.28065,2.27989,2.28065,12000000.0
2009-04-06 05:15:00,2.28079,2.28088,2.28079,2.28088,8000000.0
2009-04-06 05:16:00,2.28104,2.28163,2.28104,2.28163,11000000.0
2009-04-06 05:17:00,2.28172,2.28183,2.28172,2.28174,9000000.0
2009-04-06 05:18:00,2.28172,2.28192,2.28171,2.2819,16000000.0
2009-04-06 05:19:00,2.28211,2.28211,2.28146,2.28146,9000000.0
2009-04-06 05:20:00,2.28226,2.28226,2.28127,2.28169,11000000.0
2009-04-06 05:21:00,2.2821,2.28227,2.2821,2.28218,15000000.0
2009-04-06 05:22:00,2.28168,2.28212,2.28122,2.28186,28000000.0
2009-04-06 05:23:00,2.28203,2.28222,2.28196,2.28207,26000000.0
2009-04-06 05:24:00,2.2821,2.2821,2.28111,2.28111,27000000.0
2009-04-06 05:25:00,2.28173,2.2819,2.28147,2.28163,47000000.0
2009-04-06 05:26:00,2.28181,2.28202,2.2818,2.28191,38000000.0
2009-04-06 05:27:00,2.28204,2.28204,2.28145,2.28145,7000000.0
2009-04-06 05:28:00,2.28143,2.28161,2.28139,2.28139,22000000.0
2009-04-06 05:29:00,2.28127,2.28156,2.28127,2.28156,11000000.0
2009-04-06 05:30:00,2.28157,2.28163,2.28152,2.28163,7000000.0
2009-04-06 05:31:00,2.28162,2.28178,2.28152,2.28152,10000000.0
2009-04-06 05:32:00,2.2814,2.2814,2.28037,2.28037,10000000.0
2009-04-06 05:33:00,2.28159,2.2818,2.28159,2.28165,8000000.0
2009-04-06 05:34:00,2.28159,2.28159,2.28122,2.28137,8000000.0
2009-04-06 05:35:00,2.2812,2.28146,2.28104,2.28104,10000000.0
2009-04-06 05:36:00,2.28087,2.28094,2.28063,2.28094,15000000.0
2009-04-06 05:37:00,2.28092,2.28143,2.28092,2.28124,11000000.0
2009-04-06 05:38:00,2.28094,2.28271,2.28094,2.28271,11000000.0
2009-04-06 05:39:00,2.28261,2.28261,2.2812,2.2814,7000000.0
2009-04-06 05:40:00,2.28223,2.28277,2.28223,2.28274,9000000.0
2009-04-06 05:41:00,2.28275,2.28279,2.28269,2.28269,9000000.0
2009-04-06 05:42:00,2.28263,2.28263,2.28236,2.28236,16000000.0
2009-04-06 05:43:00,2.28237,2.28249,2.28232,2.28249,8000000.0
2009-04-06 05:44:00,2.2819,2.2819,2.28093,2.28093,9000000.0
2009-04-06 05:45:00,2.28109,2.28111,2.28089,2.28089,13000000.0
2009-04-06 05:46:00,2.28118,2.28118,2.28091,2.28091,10000000.0
2009-04-06 05:47:00,2.28098,2.28098,2.28082,2.28082,15000000.0
2009-04-06 05:48:00,2.28093,2.28123,2.28093,2.28123,11000000.0
2009-04-06 05:49:00,2.28148,2.28164,2.28148,2.28161,8000000.0
2009-04-06 05:50:00,2.28155,2.28155,2.28146,2.28146,13000000.0
2009-04-06 05:51:00,2.28157,2.28179,2.28157,2.28165,30000000.0
2009-04-06 05:52:00,2.28157,2.28157,2.28126,2.28126,15000000.0
2009-04-06 05:53:00,2.28119,2.28119,2.28097,2.28097,8000000.0
2009-04-06 05:54:00,2.28081,2.28088,2.28081,2.28088,16000000.0
2009-04-06 05:55:00,2.2808,2.28103,2.2808,2.28098,11000000.0
2009-04-06 05:56:00,2.28076,2.28076,2.28061,2.28072,33000000.0
2009-04-06 05:57:00,2.28076,2.28141,2.28076,2.28141,11000000.0
2009-04-06 05:58:00,2.28161,2.2821,2.28161,2.2821,19000000.0
2009-04-06 05:59:00,2.28201,2.28204,2.2817,2.2817,12000000.0
2009-04-06 06:00:00,2.28139,2.28139,2.28079,2.28079,25000000.0
2009-04-06 06:01:00,2.28058,2.28068,2.28024,2.28033,16000000.0
2009-04-06 06:02:00,2.28039,2.28039,2.28018,2.2802,13000000.0
2009-04-06 06:03:00,2.281,2.2813,2.28061,2.28061,22000000.0
2009-04-06 06:04:00,2.28087,2.28264,2.28087,2.28264,11000000.0
2009-04-06 06:05:00,2.28214,2.28215,2.28185,2.28215,9000000.0
2009-04-06 06:06:00,2.28167,2.28192,2.28101,2.28101,8000000.0
2009-04-06 06:07:00,2.28088,2.2809,2.28077,2.28082,10000000.0
2009-04-06 06:08:00,2.28068,2.28118,2.28068,2.28097,8000000.0
2009-04-06 06:09:00,2.28115,2.28119,2.28112,2.28119,10000000.0
2009-04-06 06:10:00,2.28123,2.28128,2.28119,2.28123,8000000.0
2009-04-06 06:11:00,2.28103,2.28113,2.28103,2.28107,7000000.0
2009-04-06 06:12:00,2.28163,2.28186,2.28131,2.28186,10000000.0
2009-04-06 06:13:00,2.28269,2.28269,2.28231,2.28231,15000000.0
2009-04-06 06:14:00,2.2821,2.28213,2.28201,2.28201,10000000.0
2009-04-06 06:15:00,2.28196,2.28204,2.28187,2.28204,18000000.0
2009-04-06 06:16:00,2.28199,2.2822,2.28199,2.28212,11000000.0
2009-04-06 06:17:00,2.28204,2.28204,2.28194,2.28194,7000000.0
2009-04-06 06:18:00,2.28188,2.28194,2.28186,2.28188,13000000.0
2009-04-06 06:19:00,2.28185,2.28202,2.28185,2.28199,12000000.0
2009-04-06 06:20:00,2.282,2.28209,2.28191,2.28191,18000000.0
2009-04-06 06:21:00,2.28201,2.28201,2.28156,2.28171,26000000.0
2009-04-06 06:22:00,2.28152,2.28167,2.28152,2.28167,10000000.0
2009-04-06 06:23:00,2.28159,2.28184,2.28159,2.28184,11000000.0
2009-04-06 06:24:00,2.28191,2.28249,2.28191,2.28249,11000000.0
2009-04-06 06:25:00,2.28249,2.28254,2.28245,2.28247,10000000.0
2009-04-06 06:26:00,2.28247,2.28257,2.28247,2.28249,7000000.0
2009-04-06 06:27:00,2.28264,2.2827,2.28257,2.2827,8000000.0
2009-04-06 06:28:00,2.28307,2.2833,2.28307,2.28329,7000000.0
2009-04-06 06:29:00,2.28318,2.28318,2.28233,2.28233,9000000.0
2009-04-06 06:30:00,2.28217,2.2824,2.28216,2.2824,11000000.0
2009-04-06 06:31:00,2.28241,2.28241,2.28201,2.28201,20000000.0
2009-04-06 06:32:00,2.28203,2.28266,2.28181,2.28181,31000000.0
2009-04-06 06:33:00,2.28204,2.28205,2.28154,2.28205,17000000.0
2009-04-06 06:34:00,2.28245,2.28245,2.28193,2.28195,9000000.0
2009-04-06 06:35:00,2.28186,2.28186,2.28148,2.28148,8000000.0
2009-04-06 06:36:00,2.28131,2.28131,2.28074,2.28074,10000000.0
2009-04-06 06:37:00,2.28074,2.28099,2.28071,2.28094,7000000.0
2009-04-06 06:38:00,2.2814,2.28142,2.28121,2.28126,8000000.0
2009-04-06 06:39:00,2.28109,2.28109,2.2808,2.2808,12000000.0
2009-04-06 06:40:00,2.28069,2.28119,2.28069,2.28115,7000000.0
2009-04-06 06:41:00,2.2815,2.28185,2.28143,2.28164,7000000.0
2009-04-06 06:42:00,2.28162,2.28191,2.28162,2.28191,7000000.0
2009-04-06 06:43:00,2.28199,2.2821,2.28199,2.2821,9000000.0
2009-04-06 06:44:00,2.282,2.28203,2.28193,2.28193,11000000.0
2009-04-06 06:45:00,2.28195,2.28239,2.28195,2.28204,8000000.0
2009-04-06 06:46:00,2.28194,2.28194,2.28182,2.28182,8000000.0
2009-04-06 06:47:00,2.28182,2.28182,2.27975,2.28161,8000000.0
2009-04-06 06:48:00,2.28162,2.28185,2.28162,2.28185,8000000.0
2009-04-06 06:49:00,2.28163,2.28197,2.28163,2.28163,9000000.0
2009-04-06 06:50:00,2.28173,2.28173,2.28121,2.28121,9000000.0
2009-04-06 06:51:00,2.28145,2.28179,2.28145,2.28179,11000000.0
2009-04-06 06:52:00,2.28205,2.28227,2.28205,2.28219,7000000.0
2009-04-06 06:53:00,2.28222,2.2824,2.28221,2.28239,8000000.0
2009-04-06 06:54:00,2.28217,2.28231,2.28214,2.28214,11000000.0
2009-04-06 06:55:00,2.28158,2.28158,2.28117,2.28117,8000000.0
2009-04-06 06:56:00,2.28146,2.28174,2.28138,2.2817,13000000.0
2009-04-06 06:57:00,2.28173,2.28173,2.2811,2.28162,18000000.0
2009-04-06 06:58:00,2.28167,2.28176,2.28111,2.28111,16000000.0
2009-04-06 06:59:00,2.28175,2.28175,2.28146,2.28151,11000000.0
2009-04-06 07:00:00,2.28176,2.28176,2.28036,2.28126,8000000.0
2009-04-06 07:01:00,2.28162,2.28221,2.28158,2.28221,14000000.0
2009-04-06 07:02:00,2.28243,2.28249,2.28205,2.28205,18000000.0
2009-04-06 07:03:00,2.28189,2.28189,2.28158,2.28166,8000000.0
2009-04-06 07:04:00,2.28173,2.28178,2.28173,2.28178,8000000.0
2009-04-06 07:05:00,2.28187,2.28194,2.2818,2.2818,10000000.0
2009-04-06 07:06:00,2.282,2.28218,2.28183,2.28185,8000000.0
2009-04-06 07:07:00,2.28214,2.28214,2.28174,2.28174,15000000.0
2009-04-06 07:08:00,2.28174,2.28225,2.28174,2.28225,18000000.0
2009-04-06 07:09:00,2.28262,2.28277,2.28258,2.28277,8000000.0
2009-04-06 07:10:00,2.28295,2.28314,2.2828,2.28314,18000000.0
2009-04-06 07:11:00,2.28321,2.28325,2.28307,2.28321,11000000.0
2009-04-06 07:12:00,2.28377,2.284,2.28364,2.284,11000000.0
2009-04-06 07:13:00,2.28438,2.28545,2.28438,2.28507,9000000.0
2009-04-06 07:14:00,2.28462,2.28462,2.2841,2.2841,12000000.0
2009-04-06 07:15:00,2.28403,2.28403,2.28343,2.28343,7000000.0
2009-04-06 07:16:00,2.28338,2.28354,2.28281,2.28282,12000000.0
2009-04-06 07:17:00,2.28277,2.28337,2.28277,2.28337,15000000.0
2009-04-06 07:18:00,2.28351,2.28389,2.28351,2.28389,8000000.0
2009-04-06 07:19:00,2.28416,2.28416,2.28358,2.28358,7000000.0
2009-04-06 07:20:00,2.28259,2.28267,2.28257,2.2826,9000000.0
2009-04-06 07:21:00,2.28189,2.2822,2.28182,2.28219,10000000.0
2009-04-06 07:22:00,2.28206,2.28206,2.2814,2.2814,7000000.0
2009-04-06 07:23:00,2.28148,2.28258,2.28148,2.28258,11000000.0
2009-04-06 07:24:00,2.28272,2.28349,2.28271,2.28314,23000000.0
2009-04-06 07:25:00,2.28312,2.28346,2.28312,2.28331,28000000.0
2009-04-06 07:26:00,2.28298,2.28328,2.28298,2.28326,14000000.0
2009-04-06 07:27:00,2.28348,2.28387,2.28348,2.28376,20000000.0
2009-04-06 07:28:00,2.28381,2.28399,2.28373,2.28373,17000000.0
2009-04-06 07:29:00,2.28349,2.28362,2.28335,2.28337,27000000.0
2009-04-06 07:30:00,2.28324,2.28355,2.28324,2.28325,20000000.0
2009-04-06 07:31:00,2.28324,2.2833,2.2832,2.2832,7000000.0
2009-04-06 07:32:00,2.28287,2.28308,2.28147,2.28147,11000000.0
2009-04-06 07:33:00,2.28298,2.28305,2.28281,2.28281,22000000.0
2009-04-06 07:34:00,2.28262,2.28295,2.28261,2.28295,16000000.0
2009-04-06 07:35:00,2.28278,2.28298,2.28276,2.28297,15000000.0
2009-04-06 07:36:00,2.28355,2.28375,2.28355,2.28372,8000000.0
2009-04-06 07:37:00,2.28393,2.28414,2.28393,2.28414,12000000.0
2009-04-06 07:38:00,2.28389,2.28393,2.28362,2.28393,7000000.0
2009-04-06 07:39:00,2.28361,2.28362,2.28342,2.28348,14000000.0
2009-04-06 07:40:00,2.28352,2.28365,2.28352,2.28364,9000000.0
2009-04-06 07:41:00,2.28357,2.28386,2.28357,2.28376,24000000.0
2009-04-06 07:42:00,2.28375,2.28389,2.28367,2.28383,17000000.0
2009-04-06 07:43:00,2.28391,2.28402,2.28385,2.28388,22000000.0
2009-04-06 07:44:00,2.28343,2.28349,2.28303,2.28349,10000000.0
2009-04-06 07:45:00,2.28341,2.28341,2.28306,2.28311,15000000.0
2009-04-06 07:46:00,2.28308,2.28339,2.28301,2.28337,17000000.0
2009-04-06 07:47:00,2.28347,2.28347,2.28308,2.28308,15000000.0
2009-04-06 07:48:00,2.28288,2.28339,2.28288,2.28339,10000000.0
2009-04-06 07:49:00,2.2835,2.28373,2.2835,2.28364,20000000.0
2009-04-06 07:50:00,2.28332,2.28384,2.28256,2.28358,17000000.0
2009-04-06 07:51:00,2.28385,2.28393,2.28352,2.28352,15000000.0
2009-04-06 07:52:00,2.28344,2.28372,2.2834,2.28372,29000000.0
2009-04-06 07:53:00,2.28386,2.28408,2.28381,2.28408,13000000.0
2009-04-06 07:54:00,2.28405,2.28405,2.28342,2.28342,23000000.0
2009-04-06 07:55:00,2.28337,2.28338,2.28318,2.28321,27000000.0
2009-04-06 07:56:00,2.28328,2.28348,2.28323,2.28342,18000000.0
2009-04-06 07:57:00,2.28334,2.28335,2.28315,2.2832,20000000.0
2009-04-06 07:58:00,2.28312,2.28317,2.28305,2.28317,13000000.0
2009-04-06 07:59:00,2.28322,2.28333,2.28317,2.28317,23000000.0
2009-04-06 08:00:00,2.28302,2.28302,2.28282,2.28289,31000000.0
2009-04-06 08:01:00,2.28312,2.28375,2.28312,2.28347,13000000.0
2009-04-06 08:02:00,2.28325,2.28325,2.28289,2.28289,12000000.0
2009-04-06 08:03:00,2.28258,2.28293,2.28249,2.28293,20000000.0
2009-04-06 08:04:00,2.28308,2.28383,2.28251,2.28316,30000000.0
2009-04-06 08:05:00,2.28389,2.28422,2.28389,2.28404,9000000.0
2009-04-06 08:06:00,2.28446,2.28454,2.28444,2.28454,21000000.0
2009-04-06 08:07:00,2.28458,2.28462,2.28445,2.28445,15000000.0
2009-04-06 08:08:00,2.2843,2.28468,2.2843,2.28468,25000000.0
2009-04-06 08:09:00,2.28556,2.28556,2.28474,2.28493,23000000.0
2009-04-06 08:10:00,2.28513,2.28558,2.2851,2.28529,27000000.0
2009-04-06 08:11:00,2.28539,2.28588,2.28539,2.28588,18000000.0
2009-04-06 08:12:00,2.2859,2.28626,2.2856,2.28626,22000000.0
2009-04-06 08:13:00,2.28637,2.28644,2.28547,2.28547,18000000.0
2009-04-06 08:14:00,2.28542,2.28559,2.28535,2.28545,33000000.0
2009-04-06 08:15:00,2.2855,2.28561,2.28547,2.28552,21000000.0
2009-04-06 08:16:00,2.2855,2.28573,2.2855,2.28555,21000000.0
2009-04-06 08:17:00,2.2859,2.2859,2.28559,2.28559,19000000.0
2009-04-06 08:18:00,2.28586,2.28624,2.28586,2.28622,17000000.0
2009-04-06 08:19:00,2.28618,2.28618,2.28551,2.28551,16000000.0
2009-04-06 08:20:00,2.28562,2.28585,2.28545,2.28585,13000000.0
2009-04-06 08:21:00,2.28436,2.28436,2.28267,2.28267,18000000.0
2009-04-06 08:22:00,2.28263,2.28298,2.28243,2.28298,26000000.0
2009-04-06 08:23:00,2.28315,2.28321,2.28311,2.28311,16000000.0
2009-04-06 08:24:00,2.28303,2.28303,2.28196,2.28196,28000000.0
2009-04-06 08:25:00,2.28243,2.28475,2.28243,2.28475,49000000.0
2009-04-06 08:26:00,2.28507,2.28534,2.28496,2.28511,14000000.0
2009-04-06 08:27:00,2.28466,2.2849,2.28464,2.28474,31000000.0
2009-04-06 08:28:00,2.28474,2.2853,2.28448,2.2853,28000000.0
2009-04-06 08:29:00,2.28546,2.28577,2.28537,2.28564,32000000.0
2009-04-06 08:30:00,2.28534,2.28534,2.28449,2.28449,28000000.0
2009-04-06 08:31:00,2.28304,2.28354,2.28304,2.28349,40000000.0
2009-04-06 08:32:00,2.28364,2.28365,2.28313,2.28365,51000000.0
2009-04-06 08:33:00,2.28372,2.28374,2.28359,2.28359,48000000.0
2009-04-06 08:34:00,2.28337,2.28337,2.28294,2.28301,49000000.0
2009-04-06 08:35:00,2.28341,2.28341,2.28271,2.28296,39000000.0
2009-04-06 08:36:00,2.28293,2.28293,2.28223,2.28263,12000000.0
2009-04-06 08:37:00,2.283,2.283,2.28247,2.28256,25000000.0
2009-04-06 08:38:00,2.28254,2.28254,2.28208,2.28208,21000000.0
2009-04-06 08:39:00,2.28241,2.28241,2.28174,2.28174,23000000.0
2009-04-06 08:40:00,2.28229,2.28229,2.28176,2.28223,36000000.0
2009-04-06 08:41:00,2.28231,2.28231,2.28167,2.2819,30000000.0
2009-04-06 08:42:00,2.28134,2.28152,2.28113,2.28152,17000000.0
2009-04-06 08:43:00,2.28128,2.28128,2.28116,2.28128,23000000.0
2009-04-06 08:44:00,2.28093,2.28118,2.2808,2.28118,17000000.0
2009-04-06 08:45:00,2.28147,2.28153,2.28117,2.28132,37000000.0
2009-04-06 08:46:00,2.28153,2.28153,2.28123,2.28143,23000000.0
2009-04-06 08:47:00,2.28133,2.28215,2.28125,2.28215,25000000.0
2009-04-06 08:48:00,2.28243,2.28258,2.28226,2.28237,36000000.0
2009-04-06 08:49:00,2.28352,2.28367,2.28339,2.28361,27000000.0
2009-04-06 08:50:00,2.28384,2.28407,2.28371,2.28371,56000000.0
2009-04-06 08:51:00,2.28391,2.28391,2.28318,2.28318,32000000.0
2009-04-06 08:52:00,2.28331,2.28384,2.28308,2.28327,39000000.0
2009-04-06 08:53:00,2.28329,2.28329,2.28266,2.28266,63000000.0
2009-04-06 08:54:00,2.28226,2.28244,2.28205,2.28244,42000000.0
2009-04-06 08:55:00,2.28199,2.2826,2.28178,2.28237,55000000.0
2009-04-06 08:56:00,2.28241,2.28304,2.28226,2.28304,21000000.0
2009-04-06 08:57:00,2.28291,2.28306,2.28272,2.28272,23000000.0
2009-04-06 08:58:00,2.28303,2.28425,2.28303,2.28425,18000000.0
2009-04-06 08:59:00,2.28455,2.28455,2.28416,2.28452,12000000.0
2009-04-06 09:00:00,2.28451,2.28451,2.28346,2.28346,26000000.0
2009-04-06 09:01:00,2.28329,2.28329,2.28301,2.28329,19000000.0
2009-04-06 09:02:00,2.28329,2.28333,2.28298,2.28302,15000000.0
2009-04-06 09:03:00,2.28216,2.28326,2.28216,2.28326,16000000.0
2009-04-06 09:04:00,2.28401,2.28603,2.28401,2.28528,22000000.0
2009-04-06 09:05:00,2.2847,2.2847,2.28397,2.28397,11000000.0
2009-04-06 09:06:00,2.28438,2.28443,2.28415,2.28443,31000000.0
2009-04-06 09:07:00,2.28457,2.28476,2.28448,2.28456,33000000.0
2009-04-06 09:08:00,2.28462,2.28531,2.28462,2.28531,17000000.0
2009-04-06 09:09:00,2.28532,2.28547,2.28518,2.2852,37000000.0
2009-04-06 09:10:00,2.28528,2.28578,2.28526,2.28569,31000000.0
2009-04-06 09:11:00,2.2855,2.2855,2.28512,2.28512,26000000.0
2009-04-06 09:12:00,2.28404,2.28451,2.28399,2.28451,41000000.0
2009-04-06 09:13:00,2.285,2.28534,2.28393,2.28393,61000000.0
2009-04-06 09:14:00,2.28398,2.2848,2.28398,2.28406,57000000.0
2009-04-06 09:15:00,2.28286,2.28346,2.28286,2.28346,33000000.0
2009-04-06 09:16:00,2.28398,2.28461,2.28398,2.28452,39000000.0
2009-04-06 09:17:00,2.28462,2.28475,2.28388,2.28388,40000000.0
2009-04-06 09:18:00,2.28427,2.2853,2.28427,2.2853,68000000.0
2009-04-06 09:19:00,2.28508,2.2855,2.28501,2.2852,52000000.0
2009-04-06 09:20:00,2.28538,2.28561,2.28478,2.28478,37000000.0
2009-04-06 09:21:00,2.2856,2.28646,2.2856,2.28646,61000000.0
2009-04-06 09:22:00,2.28643,2.28731,2.28643,2.28731,63000000.0
2009-04-06 09:23:00,2.28689,2.28711,2.28676,2.28693,65000000.0
2009-04-06 09:24:00,2.28652,2.28664,2.28615,2.28619,47000000.0
2009-04-06 09:25:00,2.28628,2.2866,2.28587,2.2866,32000000.0
2009-04-06 09:26:00,2.28637,2.28644,2.28628,2.28644,29000000.0
2009-04-06 09:27:00,2.286,2.286,2.28541,2.28541,55000000.0
2009-04-06 09:28:00,2.28539,2.28562,2.28513,2.28555,46000000.0
2009-04-06 09:29:00,2.28517,2.2853,2.28502,2.28527,32000000.0
2009-04-06 09:30:00,2.28501,2.28555,2.28499,2.28555,24000000.0
2009-04-06 09:31:00,2.28521,2.28543,2.2851,2.28532,18000000.0
2009-04-06 09:32:00,2.28548,2.28548,2.28508,2.28515,35000000.0
2009-04-06 09:33:00,2.28497,2.28522,2.28497,2.28513,43000000.0
2009-04-06 09:34:00,2.28502,2.28503,2.28465,2.28465,31000000.0
2009-04-06 09:35:00,2.28417,2.28436,2.28374,2.28379,47000000.0
2009-04-06 09:36:00,2.28371,2.28428,2.28357,2.28359,34000000.0
2009-04-06 09:37:00,2.28356,2.28392,2.28356,2.28389,49000000.0
2009-04-06 09:38:00,2.28454,2.2856,2.2842,2.2856,37000000.0
2009-04-06 09:39:00,2.2857,2.2857,2.28507,2.28507,61000000.0
2009-04-06 09:40:00,2.28465,2.28473,2.28449,2.28473,46000000.0
2009-04-06 09:41:00,2.2842,2.2842,2.28398,2.28414,33000000.0
2009-04-06 09:42:00,2.28398,2.28447,2.28398,2.28447,60000000.0
2009-04-06 09:43:00,2.2842,2.2842,2.28397,2.28405,66000000.0
2009-04-06 09:44:00,2.28413,2.28424,2.2838,2.28381,21000000.0
2009-04-06 09:45:00,2.28357,2.28357,2.28327,2.28353,22000000.0
2009-04-06 09:46:00,2.2835,2.28381,2.28333,2.28381,30000000.0
2009-04-06 09:47:00,2.28443,2.28545,2.28443,2.28545,24000000.0
2009-04-06 09:48:00,2.28547,2.28547,2.28469,2.28469,34000000.0
2009-04-06 09:49:00,2.28369,2.28443,2.28369,2.28437,26000000.0
2009-04-06 09:50:00,2.28375,2.28375,2.28343,2.2836,34000000.0
2009-04-06 09:51:00,2.28351,2.28351,2.28263,2.28279,56000000.0
2009-04-06 09:52:00,2.28308,2.28344,2.28308,2.28309,38000000.0
2009-04-06 09:53:00,2.28302,2.28365,2.28302,2.28341,32000000.0
2009-04-06 09:54:00,2.28337,2.28354,2.28323,2.28354,36000000.0
2009-04-06 09:55:00,2.2837,2.28407,2.28356,2.28356,38000000.0
2009-04-06 09:56:00,2.28349,2.28356,2.28316,2.28316,38000000.0
2009-04-06 09:57:00,2.28311,2.28364,2.2831,2.2831,30000000.0
2009-04-06 09:58:00,2.28348,2.2838,2.28348,2.2836,52000000.0
2009-04-06 09:59:00,2.28353,2.28357,2.28347,2.28357,32000000.0
2009-04-06 10:00:00,2.28369,2.28401,2.28369,2.28401,39000000.0
2009-04-06 10:01:00,2.28349,2.28367,2.28316,2.28367,44000000.0
2009-04-06 10:02:00,2.28367,2.2839,2.28357,2.28387,34000000.0
2009-04-06 10:03:00,2.2839,2.2839,2.28263,2.28263,47000000.0
2009-04-06 10:04:00,2.28255,2.283,2.28255,2.28294,32000000.0
2009-04-06 10:05:00,2.28248,2.28262,2.28238,2.28262,32000000.0
2009-04-06 10:06:00,2.28262,2.2832,2.28197,2.2832,42000000.0
2009-04-06 10:07:00,2.28356,2.28402,2.28356,2.28402,51000000.0
2009-04-06 10:08:00,2.28371,2.28431,2.28371,2.28431,54000000.0
2009-04-06 10:09:00,2.28447,2.28509,2.28431,2.28509,53000000.0
2009-04-06 10:10:00,2.28569,2.2858,2.28542,2.28543,72000000.0
2009-04-06 10:11:00,2.2857,2.28669,2.28559,2.28636,61000000.0
2009-04-06 10:12:00,2.28595,2.28653,2.2855,2.2855,65000000.0
2009-04-06 10:13:00,2.28583,2.28744,2.28583,2.28744,56000000.0
2009-04-06 10:14:00,2.28676,2.28724,2.28608,2.28724,49000000.0
2009-04-06 10:15:00,2.28786,2.28847,2.28786,2.28799,46000000.0
2009-04-06 10:16:00,2.2872,2.28723,2.28682,2.28723,33000000.0
2009-04-06 10:17:00,2.28727,2.28787,2.28727,2.28787,37000000.0
2009-04-06 10:18:00,2.28779,2.28803,2.28747,2.28747,50000000.0
2009-04-06 10:19:00,2.28687,2.28687,2.2863,2.28651,59000000.0
2009-04-06 10:20:00,2.28671,2.28711,2.28671,2.2871,41000000.0
2009-04-06 10:21:00,2.28707,2.28742,2.28663,2.28739,44000000.0
2009-04-06 10:22:00,2.28812,2.28924,2.28809,2.28904,47000000.0
2009-04-06 10:23:00,2.28893,2.28922,2.28893,2.28922,58000000.0
2009-04-06 10:24:00,2.28878,2.28878,2.28837,2.2887,43000000.0
2009-04-06 10:25:00,2.28857,2.28857,2.28819,2.2884,60000000.0
2009-04-06 10:26:00,2.28825,2.28825,2.28639,2.28709,64000000.0
2009-04-06 10:27:00,2.28648,2.28669,2.28563,2.28563,54000000.0
2009-04-06 10:28:00,2.28507,2.28507,2.28466,2.28499,62000000.0
2009-04-06 10:29:00,2.28483,2.28483,2.2833,2.2833,61000000.0
2009-04-06 10:30:00,2.28334,2.28355,2.2832,2.28324,36000000.0
2009-04-06 10:31:00,2.28345,2.28345,2.28301,2.28301,39000000.0
2009-04-06 10:32:00,2.28289,2.28321,2.28253,2.2829,44000000.0
2009-04-06 10:33:00,2.28307,2.28313,2.28196,2.28196,18000000.0
2009-04-06 10:34:00,2.28181,2.28212,2.28158,2.28175,20000000.0
2009-04-06 10:35:00,2.28174,2.28201,2.28164,2.28201,23000000.0
2009-04-06 10:36:00,2.28196,2.28225,2.28196,2.28217,32000000.0
2009-04-06 10:37:00,2.28257,2.28292,2.28257,2.28286,30000000.0
2009-04-06 10:38:00,2.28275,2.28275,2.28244,2.28244,26000000.0
2009-04-06 10:39:00,2.28138,2.28138,2.27908,2.27939,29000000.0
2009-04-06 10:40:00,2.27993,2.27996,2.27944,2.27944,19000000.0
2009-04-06 10:41:00,2.27916,2.27922,2.27909,2.27916,29000000.0
2009-04-06 10:42:00,2.28013,2.28057,2.28013,2.28056,38000000.0
2009-04-06 10:43:00,2.28064,2.28129,2.28011,2.28011,27000000.0
2009-04-06 10:44:00,2.27936,2.28023,2.27932,2.28023,26000000.0
2009-04-06 10:45:00,2.28088,2.2813,2.28075,2.28122,27000000.0
2009-04-06 10:46:00,2.28097,2.28163,2.28097,2.28163,35000000.0
2009-04-06 10:47:00,2.28232,2.2832,2.28207,2.28207,23000000.0
2009-04-06 10:48:00,2.28111,2.28111,2.28049,2.28065,44000000.0
2009-04-06 10:49:00,2.28112,2.28129,2.28094,2.28125,36000000.0
2009-04-06 10:50:00,2.28089,2.28089,2.28036,2.2805,47000000.0
2009-04-06 10:51:00,2.28047,2.28047,2.27927,2.27932,45000000.0
2009-04-06 10:52:00,2.27964,2.27985,2.27949,2.2797,33000000.0
2009-04-06 10:53:00,2.27988,2.28025,2.27988,2.28001,46000000.0
2009-04-06 10:54:00,2.2799,2.28023,2.2799,2.28023,35000000.0
2009-04-06 10:55:00,2.28011,2.28011,2.27889,2.27889,37000000.0
2009-04-06 10:56:00,2.27844,2.27848,2.2781,2.27837,33000000.0
2009-04-06 10:57:00,2.27757,2.27757,2.27657,2.27665,33000000.0
2009-04-06 10:58:00,2.27588,2.27588,2.27422,2.27422,26000000.0
2009-04-06 10:59:00,2.27425,2.27452,2.27403,2.27442,47000000.0
2009-04-06 11:00:00,2.27394,2.2753,2.27394,2.2753,39000000.0
2009-04-06 11:01:00,2.27551,2.27551,2.27487,2.27496,45000000.0
2009-04-06 11:02:00,2.27567,2.27761,2.27567,2.27761,17000000.0
2009-04-06 11:03:00,2.27701,2.27761,2.27701,2.27761,37000000.0
2009-04-06 11:04:00,2.27751,2.27751,2.27732,2.27747,40000000.0
2009-04-06 11:05:00,2.27778,2.27778,2.27745,2.27755,18000000.0
2009-04-06 11:06:00,2.27766,2.27766,2.27739,2.27739,19000000.0
2009-04-06 11:07:00,2.27729,2.27735,2.27727,2.27729,30000000.0
2009-04-06 11:08:00,2.27696,2.27724,2.27696,2.27722,30000000.0
2009-04-06 11:09:00,2.27708,2.27708,2.27663,2.27701,45000000.0
2009-04-06 11:10:00,2.27716,2.27753,2.27716,2.27753,35000000.0
2009-04-06 11:11:00,2.27732,2.27756,2.2772,2.27756,46000000.0
2009-04-06 11:12:00,2.27789,2.27838,2.27784,2.27825,55000000.0
2009-04-06 11:13:00,2.27823,2.27823,2.2779,2.2779,59000000.0
2009-04-06 11:14:00,2.27803,2.27821,2.27793,2.27817,41000000.0
2009-04-06 11:15:00,2.27814,2.27884,2.27814,2.2782,34000000.0
2009-04-06 11:16:00,2.27828,2.27853,2.27816,2.27816,20000000.0
2009-04-06 11:17:00,2.27817,2.27817,2.27745,2.27745,57000000.0
2009-04-06 11:18:00,2.27746,2.27807,2.27746,2.27807,44000000.0
2009-04-06 11:19:00,2.27804,2.27804,2.27726,2.27767,63000000.0
2009-04-06 11:20:00,2.27743,2.27743,2.27684,2.27684,43000000.0
2009-04-06 11:21:00,2.27629,2.27629,2.27552,2.27559,34000000.0
2009-04-06 11:22:00,2.27559,2.27561,2.27492,2.27492,56000000.0
2009-04-06 11:23:00,2.27453,2.27453,2.27385,2.27427,43000000.0
2009-04-06 11:24:00,2.27402,2.27445,2.27391,2.27426,53000000.0
2009-04-06 11:25:00,2.27413,2.27436,2.27376,2.27417,29000000.0
2009-04-06 11:26:00,2.27445,2.27496,2.27445,2.27496,41000000.0
2009-04-06 11:27:00,2.27484,2.27484,2.2743,2.27463,34000000.0
2009-04-06 11:28:00,2.27482,2.27523,2.27467,2.27523,36000000.0
2009-04-06 11:29:00,2.27499,2.27499,2.27366,2.27471,43000000.0
2009-04-06 11:30:00,2.27476,2.27476,2.27381,2.27381,24000000.0
2009-04-06 11:31:00,2.27381,2.27381,2.27318,2.27318,34000000.0
2009-04-06 11:32:00,2.27319,2.27319,2.27233,2.27253,46000000.0
2009-04-06 11:33:00,2.27262,2.27262,2.27167,2.27174,41000000.0
2009-04-06 11:34:00,2.2716,2.2716,2.27055,2.27055,28000000.0
2009-04-06 11:35:00,2.27027,2.27108,2.27004,2.27108,44000000.0
2009-04-06 11:36:00,2.27131,2.27131,2.27077,2.27091,48000000.0
2009-04-06 11:37:00,2.27078,2.27156,2.27078,2.27156,50000000.0
2009-04-06 11:38:00,2.27145,2.27166,2.27133,2.27166,37000000.0
2009-04-06 11:39:00,2.27153,2.27174,2.27152,2.27169,52000000.0
2009-04-06 11:40:00,2.27121,2.27181,2.27121,2.27181,27000000.0
2009-04-06 11:41:00,2.27176,2.27176,2.27112,2.27112,49000000.0
2009-04-06 11:42:00,2.2713,2.27144,2.2713,2.27144,22000000.0
2009-04-06 11:43:00,2.27203,2.27276,2.27203,2.27223,45000000.0
2009-04-06 11:44:00,2.27205,2.27206,2.27179,2.27179,42000000.0
2009-04-06 11:45:00,2.27166,2.27183,2.27157,2.27183,41000000.0
2009-04-06 11:46:00,2.2729,2.2729,2.27179,2.27179,38000000.0
2009-04-06 11:47:00,2.27204,2.27291,2.27204,2.27291,22000000.0
2009-04-06 11:48:00,2.27333,2.27368,2.27333,2.27368,27000000.0
2009-04-06 11:49:00,2.27355,2.27371,2.27347,2.27347,41000000.0
2009-04-06 11:50:00,2.2732,2.2732,2.27255,2.27255,44000000.0
2009-04-06 11:51:00,2.27261,2.27361,2.27261,2.27361,37000000.0
2009-04-06 11:52:00,2.27369,2.2739,2.27359,2.2739,37000000.0
2009-04-06 11:53:00,2.27479,2.27597,2.27479,2.27597,33000000.0
2009-04-06 11:54:00,2.27571,2.27571,2.27463,2.27463,37000000.0
2009-04-06 11:55:00,2.27389,2.27389,2.27261,2.27261,38000000.0
2009-04-06 11:56:00,2.27192,2.27247,2.27192,2.27215,51000000.0
2009-04-06 11:57:00,2.27165,2.27166,2.27125,2.27166,29000000.0
2009-04-06 11:58:00,2.27162,2.27162,2.27109,2.27141,31000000.0
2009-04-06 11:59:00,2.27129,2.27288,2.27129,2.27268,51000000.0
2009-04-06 12:00:00,2.27208,2.27243,2.27203,2.27203,23000000.0
2009-04-06 12:01:00,2.27205,2.27255,2.27205,2.27238,24000000.0
2009-04-06 12:02:00,2.27261,2.2728,2.27242,2.27242,34000000.0
2009-04-06 12:03:00,2.27208,2.27236,2.27201,2.27236,36000000.0
2009-04-06 12:04:00,2.27259,2.27259,2.27115,2.27115,33000000.0
2009-04-06 12:05:00,2.27092,2.27211,2.27092,2.27154,26000000.0
2009-04-06 12:06:00,2.27154,2.27166,2.27109,2.27109,15000000.0
2009-04-06 12:07:00,2.2706,2.27073,2.27042,2.27072,23000000.0
2009-04-06 12:08:00,2.27092,2.27147,2.27076,2.27076,37000000.0
2009-04-06 12:09:00,2.2703,2.27122,2.2703,2.27097,11000000.0
2009-04-06 12:10:00,2.27033,2.27132,2.27033,2.27132,25000000.0
2009-04-06 12:11:00,2.27153,2.27221,2.27153,2.27201,33000000.0
2009-04-06 12:12:00,2.27213,2.27215,2.27199,2.27199,31000000.0
2009-04-06 12:13:00,2.27197,2.27197,2.27165,2.27193,24000000.0
2009-04-06 12:14:00,2.27229,2.27229,2.27191,2.27204,36000000.0
2009-04-06 12:15:00,2.27206,2.27234,2.27177,2.27234,29000000.0
2009-04-06 12:16:00,2.27248,2.27258,2.27244,2.27244,30000000.0
2009-04-06 12:17:00,2.27225,2.27294,2.27225,2.2728,41000000.0
2009-04-06 12:18:00,2.27283,2.27283,2.27198,2.27198,43000000.0
2009-04-06 12:19:00,2.27161,2.27271,2.27161,2.27271,37000000.0
2009-04-06 12:20:00,2.27258,2.27258,2.27189,2.27189,40000000.0
2009-04-06 12:21:00,2.27163,2.27163,2.27119,2.2713,61000000.0
2009-04-06 12:22:00,2.27143,2.27143,2.2713,2.27137,24000000.0
2009-04-06 12:23:00,2.27094,2.27094,2.27065,2.27065,23000000.0
2009-04-06 12:24:00,2.27121,2.27173,2.27115,2.2717,30000000.0
2009-04-06 12:25:00,2.27157,2.27158,2.27148,2.27154,22000000.0
2009-04-06 12:26:00,2.27156,2.2719,2.27156,2.2719,32000000.0
2009-04-06 12:27:00,2.27199,2.27199,2.27178,2.27199,25000000.0
2009-04-06 12:28:00,2.27209,2.27209,2.2716,2.2716,58000000.0
2009-04-06 12:29:00,2.2716,2.27173,2.26989,2.26994,71000000.0
2009-04-06 12:30:00,2.26992,2.27176,2.26983,2.27169,47000000.0
2009-04-06 12:31:00,2.27182,2.27201,2.27179,2.27191,55000000.0
2009-04-06 12:32:00,2.27214,2.27252,2.27214,2.27247,32000000.0
2009-04-06 12:33:00,2.27261,2.27267,2.2724,2.27267,40000000.0
2009-04-06 12:34:00,2.27281,2.27294,2.27244,2.27294,14000000.0
2009-04-06 12:35:00,2.27315,2.27365,2.27315,2.27361,20000000.0
2009-04-06 12:36:00,2.27396,2.27522,2.27396,2.27522,36000000.0
2009-04-06 12:37:00,2.2758,2.2758,2.27516,2.2753,22000000.0
2009-04-06 12:38:00,2.2747,2.2747,2.27431,2.27431,12000000.0
2009-04-06 12:39:00,2.27471,2.27567,2.27471,2.27567,20000000.0
2009-04-06 12:40:00,2.2758,2.27606,2.2758,2.27584,16000000.0
2009-04-06 12:41:00,2.27587,2.27687,2.27587,2.27687,10000000.0
2009-04-06 12:42:00,2.27737,2.27746,2.27716,2.27741,26000000.0
2009-04-06 12:43:00,2.27796,2.27896,2.27796,2.27823,9000000.0
2009-04-06 12:44:00,2.27733,2.27733,2.27668,2.27668,21000000.0
2009-04-06 12:45:00,2.27651,2.27674,2.27651,2.27665,30000000.0
2009-04-06 12:46:00,2.2764,2.27676,2.27618,2.27622,41000000.0
2009-04-06 12:47:00,2.27632,2.27657,2.27632,2.27653,26000000.0
2009-04-06 12:48:00,2.27648,2.27648,2.27628,2.27628,27000000.0
2009-04-06 12:49:00,2.27629,2.27675,2.27629,2.27664,36000000.0
2009-04-06 12:50:00,2.27674,2.27772,2.27654,2.27772,34000000.0
2009-04-06 12:51:00,2.27772,2.27785,2.27762,2.27762,25000000.0
2009-04-06 12:52:00,2.27768,2.278,2.27768,2.27788,26000000.0
2009-04-06 12:53:00,2.2781,2.27846,2.2781,2.27846,16000000.0
2009-04-06 12:54:00,2.27874,2.27943,2.27874,2.27943,28000000.0
2009-04-06 12:55:00,2.27952,2.27975,2.27942,2.27944,29000000.0
2009-04-06 12:56:00,2.27865,2.27868,2.27791,2.27791,30000000.0
2009-04-06 12:57:00,2.27817,2.27846,2.27794,2.27819,26000000.0
2009-04-06 12:58:00,2.27874,2.27874,2.27818,2.27864,14000000.0
2009-04-06 12:59:00,2.27858,2.27858,2.27759,2.27759,32000000.0
2009-04-06 13:00:00,2.27758,2.27783,2.27757,2.27782,20000000.0
2009-04-06 13:01:00,2.27782,2.27814,2.27753,2.27789,31000000.0
2009-04-06 13:02:00,2.27839,2.27952,2.27839,2.27952,12000000.0
2009-04-06 13:03:00,2.27953,2.27965,2.27936,2.27965,21000000.0
2009-04-06 13:04:00,2.28013,2.28108,2.28013,2.28108,7000000.0
2009-04-06 13:05:00,2.28125,2.28137,2.28121,2.28137,17000000.0
2009-04-06 13:06:00,2.28139,2.28151,2.28135,2.28142,22000000.0
2009-04-06 13:07:00,2.2812,2.2812,2.28097,2.28097,17000000.0
2009-04-06 13:08:00,2.28109,2.28191,2.28109,2.28191,37000000.0
2009-04-06 13:09:00,2.28194,2.28201,2.2819,2.28197,33000000.0
2009-04-06 13:10:00,2.28206,2.28206,2.28162,2.28162,32000000.0
2009-04-06 13:11:00,2.28102,2.28102,2.27986,2.28027,21000000.0
2009-04-06 13:12:00,2.28009,2.28043,2.28006,2.28043,7000000.0
2009-04-06 13:13:00,2.28023,2.2804,2.28013,2.28013,11000000.0
2009-04-06 13:14:00,2.27994,2.28092,2.27994,2.28085,33000000.0
2009-04-06 13:15:00,2.28104,2.28164,2.28058,2.28058,25000000.0
2009-04-06 13:16:00,2.28052,2.28069,2.28052,2.28059,20000000.0
2009-04-06 13:17:00,2.28045,2.28046,2.28016,2.28016,19000000.0
2009-04-06 13:18:00,2.28038,2.281,2.28038,2.281,41000000.0
2009-04-06 13:19:00,2.28122,2.28162,2.28122,2.28162,36000000.0
2009-04-06 13:20:00,2.28185,2.28194,2.28112,2.28112,36000000.0
2009-04-06 13:21:00,2.28075,2.28106,2.28075,2.28106,54000000.0
2009-04-06 13:22:00,2.28105,2.28105,2.28094,2.28094,41000000.0
2009-04-06 13:23:00,2.28105,2.2812,2.28105,2.2812,11000000.0
2009-04-06 13:24:00,2.28185,2.28185,2.2817,2.2817,23000000.0
2009-04-06 13:25:00,2.28216,2.28279,2.28216,2.28279,25000000.0
2009-04-06 13:26:00,2.28276,2.28286,2.28231,2.28286,20000000.0
2009-04-06 13:27:00,2.28292,2.28292,2.28243,2.28246,32000000.0
2009-04-06 13:28:00,2.28219,2.28281,2.28219,2.28281,26000000.0
2009-04-06 13:29:00,2.28343,2.28359,2.28322,2.28359,25000000.0
2009-04-06 13:30:00,2.28371,2.28385,2.28356,2.28373,16000000.0
2009-04-06 13:31:00,2.28384,2.28408,2.2837,2.28405,21000000.0
2009-04-06 13:32:00,2.28409,2.28501,2.28409,2.28458,28000000.0
2009-04-06 13:33:00,2.28457,2.28507,2.28433,2.28507,18000000.0
2009-04-06 13:34:00,2.28628,2.28699,2.28628,2.28699,35000000.0
2009-04-06 13:35:00,2.28714,2.28732,2.28686,2.28732,10000000.0
2009-04-06 13:36:00,2.28793,2.28793,2.2877,2.2878,40000000.0
2009-04-06 13:37:00,2.2875,2.28775,2.28744,2.28769,22000000.0
2009-04-06 13:38:00,2.28777,2.28777,2.2872,2.28737,39000000.0
2009-04-06 13:39:00,2.28683,2.28683,2.28652,2.28655,32000000.0
2009-04-06 13:40:00,2.28651,2.28673,2.2865,2.2865,35000000.0
2009-04-06 13:41:00,2.2864,2.2864,2.28602,2.28602,27000000.0
2009-04-06 13:42:00,2.2859,2.28598,2.28585,2.28598,32000000.0
2009-04-06 13:43:00,2.28756,2.28821,2.28756,2.28782,26000000.0
2009-04-06 13:44:00,2.28751,2.28797,2.28741,2.28797,25000000.0
2009-04-06 13:45:00,2.28841,2.28982,2.28833,2.28982,21000000.0
2009-04-06 13:46:00,2.29094,2.29094,2.29061,2.29067,13000000.0
2009-04-06 13:47:00,2.28967,2.28967,2.28926,2.28939,22000000.0
2009-04-06 13:48:00,2.28942,2.28964,2.28934,2.28964,21000000.0
2009-04-06 13:49:00,2.28991,2.2903,2.28991,2.29019,24000000.0
2009-04-06 13:50:00,2.29022,2.29022,2.28999,2.29003,27000000.0
2009-04-06 13:51:00,2.28999,2.29187,2.28992,2.29187,27000000.0
2009-04-06 13:52:00,2.29196,2.29196,2.28948,2.28948,31000000.0
2009-04-06 13:53:00,2.28957,2.28972,2.2892,2.28944,31000000.0
2009-04-06 13:54:00,2.28955,2.28992,2.28955,2.28992,28000000.0
2009-04-06 13:55:00,2.29007,2.29007,2.28909,2.28941,33000000.0
2009-04-06 13:56:00,2.28941,2.28987,2.28941,2.28986,23000000.0
2009-04-06 13:57:00,2.29042,2.29064,2.29029,2.29058,19000000.0
2009-04-06 13:58:00,2.291,2.29104,2.29096,2.29103,30000000.0
2009-04-06 13:59:00,2.29099,2.29112,2.2898,2.28999,39000000.0
2009-04-06 14:00:00,2.29001,2.29025,2.29001,2.29011,30000000.0
2009-04-06 14:01:00,2.28973,2.28987,2.28973,2.2898,16000000.0
2009-04-06 14:02:00,2.28992,2.29041,2.28992,2.29041,34000000.0
2009-04-06 14:03:00,2.29031,2.29031,2.28792,2.28792,24000000.0
2009-04-06 14:04:00,2.28759,2.28759,2.28732,2.28759,20000000.0
2009-04-06 14:05:00,2.28786,2.28857,2.28786,2.28857,31000000.0
2009-04-06 14:06:00,2.28832,2.28838,2.28812,2.28812,28000000.0
2009-04-06 14:07:00,2.2879,2.28913,2.2879,2.28913,32000000.0
2009-04-06 14:08:00,2.28941,2.28952,2.28936,2.28936,22000000.0
2009-04-06 14:09:00,2.28928,2.28928,2.28902,2.2892,15000000.0
2009-04-06 14:10:00,2.28984,2.29019,2.28984,2.2901,24000000.0
2009-04-06 14:11:00,2.28982,2.29008,2.28978,2.29008,22000000.0
2009-04-06 14:12:00,2.29001,2.29019,2.28998,2.29004,17000000.0
2009-04-06 14:13:00,2.28994,2.29033,2.28982,2.28982,19000000.0
2009-04-06 14:14:00,2.28964,2.29121,2.28964,2.29121,22000000.0
2009-04-06 14:15:00,2.29162,2.29177,2.29105,2.29105,26000000.0
2009-04-06 14:16:00,2.29112,2.29112,2.29033,2.29033,10000000.0
2009-04-06 14:17:00,2.2907,2.29071,2.29057,2.29057,8000000.0
2009-04-06 14:18:00,2.29062,2.29071,2.28998,2.28998,13000000.0
2009-04-06 14:19:00,2.29,2.29023,2.28949,2.29023,29000000.0
2009-04-06 14:20:00,2.28991,2.28991,2.28947,2.28957,15000000.0
2009-04-06 14:21:00,2.28928,2.28934,2.28901,2.28901,18000000.0
2009-04-06 14:22:00,2.28902,2.2891,2.2884,2.28861,10000000.0
2009-04-06 14:23:00,2.289,2.29024,2.289,2.29024,24000000.0
2009-04-06 14:24:00,2.29041,2.29093,2.29041,2.29093,17000000.0
2009-04-06 14:25:00,2.29143,2.29215,2.29143,2.29215,31000000.0
2009-04-06 14:26:00,2.29199,2.29199,2.29172,2.29193,14000000.0
2009-04-06 14:27:00,2.29257,2.29262,2.29236,2.29241,14000000.0
2009-04-06 14:28:00,2.29239,2.29239,2.29214,2.29214,9000000.0
2009-04-06 14:29:00,2.29212,2.29243,2.29208,2.29243,7000000.0
2009-04-06 14:30:00,2.29266,2.29465,2.29266,2.29465,17000000.0
2009-04-06 14:31:00,2.29541,2.29619,2.29541,2.2957,21000000.0
2009-04-06 14:32:00,2.2953,2.2953,2.29368,2.29368,8000000.0
2009-04-06 14:33:00,2.29386,2.29482,2.29386,2.29482,10000000.0
2009-04-06 14:34:00,2.29476,2.29481,2.29455,2.29471,11000000.0
2009-04-06 14:35:00,2.29467,2.29467,2.29399,2.29399,7000000.0
2009-04-06 14:36:00,2.29355,2.29381,2.29329,2.29381,8000000.0
2009-04-06 14:37:00,2.29304,2.29304,2.29245,2.2925,11000000.0
2009-04-06 14:38:00,2.29175,2.29175,2.29131,2.29131,7000000.0
2009-04-06 14:39:00,2.29115,2.29123,2.29034,2.29123,8000000.0
2009-04-06 14:40:00,2.2918,2.29187,2.29163,2.29178,8000000.0
2009-04-06 14:41:00,2.2913,2.29167,2.29127,2.29131,10000000.0
2009-04-06 14:42:00,2.29119,2.29137,2.29114,2.29137,9000000.0
2009-04-06 14:43:00,2.29126,2.2921,2.29126,2.2921,8000000.0
2009-04-06 14:44:00,2.29206,2.29239,2.29206,2.29239,8000000.0
2009-04-06 14:45:00,2.2925,2.2925,2.29199,2.29199,7000000.0
2009-04-06 14:46:00,2.29192,2.29192,2.29124,2.29124,9000000.0
2009-04-06 14:47:00,2.29112,2.29112,2.29018,2.29028,8000000.0
2009-04-06 14:48:00,2.29038,2.29046,2.28997,2.29017,8000000.0
2009-04-06 14:49:00,2.29012,2.29027,2.28942,2.28942,9000000.0
2009-04-06 14:50:00,2.28951,2.29015,2.28951,2.28993,7000000.0
2009-04-06 14:51:00,2.28997,2.29025,2.28978,2.28978,10000000.0
2009-04-06 14:52:00,2.28861,2.289,2.28861,2.28897,5000000.0
2009-04-06 14:53:00,2.28932,2.28932,2.28842,2.28842,7000000.0
2009-04-06 14:54:00,2.28768,2.28798,2.28768,2.28794,8000000.0
2009-04-06 14:55:00,2.28817,2.2887,2.2881,2.2887,7000000.0
2009-04-06 14:56:00,2.28881,2.28881,2.28796,2.28796,8000000.0
2009-04-06 14:57:00,2.28798,2.28832,2.28776,2.28793,7000000.0
2009-04-06 14:58:00,2.28778,2.28786,2.28745,2.28782,8000000.0
2009-04-06 14:59:00,2.28745,2.28746,2.28681,2.28746,8000000.0
2009-04-06 15:00:00,2.2873,2.28736,2.28708,2.28725,7000000.0
2009-04-06 15:01:00,2.2869,2.28929,2.2869,2.28929,8000000.0
2009-04-06 15:02:00,2.28906,2.28909,2.289,2.289,7000000.0
2009-04-06 15:03:00,2.28856,2.28882,2.28852,2.2887,7000000.0
2009-04-06 15:04:00,2.28866,2.28866,2.2882,2.28854,8000000.0
2009-04-06 15:05:00,2.28968,2.2901,2.28967,2.28967,7000000.0
2009-04-06 15:06:00,2.28939,2.28939,2.28846,2.28846,8000000.0
2009-04-06 15:07:00,2.28861,2.28953,2.2881,2.28953,11000000.0
2009-04-06 15:08:00,2.29068,2.29196,2.29068,2.29196,8000000.0
2009-04-06 15:09:00,2.29156,2.29197,2.29156,2.29193,7000000.0
2009-04-06 15:10:00,2.29212,2.29264,2.29212,2.29264,7000000.0
2009-04-06 15:11:00,2.29305,2.29368,2.2927,2.29368,11000000.0
2009-04-06 15:12:00,2.29366,2.29395,2.29323,2.29323,10000000.0
2009-04-06 15:13:00,2.29362,2.29362,2.29334,2.29334,9000000.0
2009-04-06 15:14:00,2.29337,2.29337,2.29177,2.29212,10000000.0
2009-04-06 15:15:00,2.29254,2.29286,2.29254,2.29268,8000000.0
2009-04-06 15:16:00,2.2922,2.29274,2.29172,2.29172,9000000.0
2009-04-06 15:17:00,2.29172,2.29209,2.29172,2.29202,9000000.0
2009-04-06 15:18:00,2.29143,2.29216,2.29123,2.29216,8000000.0
2009-04-06 15:19:00,2.29296,2.29334,2.29287,2.2933,7000000.0
2009-04-06 15:20:00,2.29279,2.29279,2.29105,2.29105,9000000.0
2009-04-06 15:21:00,2.29096,2.29112,2.29059,2.29097,8000000.0
2009-04-06 15:22:00,2.29122,2.29138,2.29122,2.29128,9000000.0
2009-04-06 15:23:00,2.29098,2.29098,2.28974,2.28974,8000000.0
2009-04-06 15:24:00,2.28994,2.29,2.28986,2.28989,8000000.0
2009-04-06 15:25:00,2.29031,2.29031,2.2899,2.2899,7000000.0
2009-04-06 15:26:00,2.28977,2.28977,2.28918,2.28927,7000000.0
2009-04-06 15:27:00,2.28908,2.28971,2.28908,2.28968,7000000.0
2009-04-06 15:28:00,2.28943,2.28943,2.28872,2.28932,11000000.0
2009-04-06 15:29:00,2.28925,2.28993,2.28905,2.28993,7000000.0
2009-04-06 15:30:00,2.29014,2.29049,2.29008,2.29049,9000000.0
2009-04-06 15:31:00,2.29073,2.29144,2.29071,2.29144,9000000.0
2009-04-06 15:32:00,2.29131,2.29163,2.29124,2.29163,10000000.0
2009-04-06 15:33:00,2.29192,2.29203,2.2917,2.29194,8000000.0
2009-04-06 15:34:00,2.29213,2.29277,2.29213,2.29276,9000000.0
2009-04-06 15:35:00,2.29255,2.29339,2.29216,2.29339,7000000.0
2009-04-06 15:36:00,2.29363,2.29393,2.29363,2.29378,7000000.0
2009-04-06 15:37:00,2.29434,2.29436,2.29372,2.29411,8000000.0
2009-04-06 15:38:00,2.29216,2.29417,2.29216,2.29405,7000000.0
2009-04-06 15:39:00,2.29426,2.2943,2.29407,2.29426,10000000.0
2009-04-06 15:40:00,2.29467,2.29529,2.29467,2.29491,9000000.0
2009-04-06 15:41:00,2.2957,2.29616,2.29569,2.29616,11000000.0
2009-04-06 15:42:00,2.29619,2.29631,2.29603,2.29631,8000000.0
2009-04-06 15:43:00,2.29628,2.29631,2.29589,2.29614,8000000.0
2009-04-06 15:44:00,2.29634,2.29677,2.29612,2.29677,8000000.0
2009-04-06 15:45:00,2.2971,2.29718,2.29683,2.29683,8000000.0
2009-04-06 15:46:00,2.29617,2.29617,2.2955,2.296,10000000.0
2009-04-06 15:47:00,2.29617,2.29628,2.29598,2.29613,7000000.0
2009-04-06 15:48:00,2.29633,2.29668,2.29563,2.29563,7000000.0
2009-04-06 15:49:00,2.29651,2.29738,2.29651,2.29738,8000000.0
2009-04-06 15:50:00,2.29714,2.29721,2.29683,2.29683,8000000.0
2009-04-06 15:51:00,2.29706,2.29723,2.29672,2.29672,9000000.0
2009-04-06 15:52:00,2.29593,2.29593,2.29531,2.29551,7000000.0
2009-04-06 15:53:00,2.29556,2.29648,2.29556,2.29648,7000000.0
2009-04-06 15:54:00,2.29643,2.29643,2.29578,2.29579,11000000.0
2009-04-06 15:55:00,2.29589,2.29589,2.29551,2.29558,9000000.0
2009-04-06 15:56:00,2.29611,2.2962,2.29515,2.29515,7000000.0
2009-04-06 15:57:00,2.2949,2.29518,2.2949,2.2951,10000000.0
2009-04-06 15:58:00,2.29513,2.29534,2.29494,2.29494,10000000.0
2009-04-06 15:59:00,2.29484,2.29484,2.29432,2.29432,7000000.0
2009-04-06 16:00:00,2.29295,2.29304,2.29186,2.29186,7000000.0
2009-04-06 16:01:00,2.29038,2.29062,2.29014,2.29034,9000000.0
2009-04-06 16:02:00,2.29075,2.29075,2.29041,2.29066,8000000.0
2009-04-06 16:03:00,2.29055,2.29126,2.29055,2.29126,11000000.0
2009-04-06 16:04:00,2.29085,2.29085,2.29017,2.29041,8000000.0
2009-04-06 16:05:00,2.2907,2.2907,2.29042,2.29049,9000000.0
2009-04-06 16:06:00,2.29034,2.29075,2.29005,2.29005,10000000.0
2009-04-06 16:07:00,2.2894,2.28967,2.28926,2.28958,10000000.0
2009-04-06 16:08:00,2.28907,2.28907,2.28738,2.28766,8000000.0
2009-04-06 16:09:00,2.28763,2.28763,2.28716,2.28716,7000000.0
2009-04-06 16:10:00,2.28753,2.2876,2.28739,2.28739,7000000.0
2009-04-06 16:11:00,2.28713,2.2874,2.28684,2.28684,10000000.0
2009-04-06 16:12:00,2.28696,2.2872,2.2869,2.2869,9000000.0
2009-04-06 16:13:00,2.28655,2.28655,2.28524,2.28524,7000000.0
2009-04-06 16:14:00,2.2848,2.28495,2.28468,2.28495,11000000.0
2009-04-06 16:15:00,2.28493,2.28493,2.28455,2.28467,7000000.0
2009-04-06 16:16:00,2.28451,2.28451,2.28374,2.28383,7000000.0
2009-04-06 16:17:00,2.28364,2.28393,2.28353,2.28367,11000000.0
2009-04-06 16:18:00,2.2834,2.2834,2.28293,2.28336,11000000.0
2009-04-06 16:19:00,2.28312,2.2835,2.2831,2.28335,11000000.0
2009-04-06 16:20:00,2.28277,2.28277,2.2823,2.2823,9000000.0
2009-04-06 16:21:00,2.28227,2.28282,2.28227,2.28267,9000000.0
2009-04-06 16:22:00,2.28303,2.28329,2.28285,2.28319,8000000.0
2009-04-06 16:23:00,2.2827,2.28286,2.28243,2.28252,8000000.0
2009-04-06 16:24:00,2.28248,2.28306,2.28248,2.28254,10000000.0
2009-04-06 16:25:00,2.28276,2.28284,2.28226,2.28231,7000000.0
2009-04-06 16:26:00,2.28187,2.28247,2.28164,2.28247,7000000.0
2009-04-06 16:27:00,2.28305,2.28305,2.28261,2.2827,11000000.0
2009-04-06 16:28:00,2.28241,2.28241,2.28162,2.28204,11000000.0
2009-04-06 16:29:00,2.28262,2.28456,2.28262,2.28456,7000000.0
2009-04-06 16:30:00,2.28509,2.28572,2.28482,2.28572,8000000.0
2009-04-06 16:31:00,2.28604,2.28604,2.28453,2.28453,7000000.0
2009-04-06 16:32:00,2.28401,2.28451,2.28401,2.28451,8000000.0
2009-04-06 16:33:00,2.28444,2.2856,2.28444,2.2856,11000000.0
2009-04-06 16:34:00,2.28599,2.28617,2.28548,2.28548,8000000.0
2009-04-06 16:35:00,2.28513,2.28515,2.28498,2.28498,7000000.0
2009-04-06 16:36:00,2.28506,2.28517,2.28475,2.28475,8000000.0
2009-04-06 16:37:00,2.28544,2.28601,2.2853,2.28601,8000000.0
2009-04-06 16:38:00,2.28609,2.28609,2.28534,2.28539,7000000.0
2009-04-06 16:39:00,2.28525,2.28552,2.28525,2.28537,8000000.0
2009-04-06 16:40:00,2.28549,2.2857,2.28517,2.28517,11000000.0
2009-04-06 16:41:00,2.28474,2.28484,2.28422,2.28422,10000000.0
2009-04-06 16:42:00,2.28368,2.28368,2.28274,2.28309,7000000.0
2009-04-06 16:43:00,2.28324,2.28348,2.28309,2.2833,7000000.0
2009-04-06 16:44:00,2.28322,2.28322,2.28232,2.28232,7000000.0
2009-04-06 16:45:00,2.28236,2.28294,2.28229,2.28264,11000000.0
2009-04-06 16:46:00,2.28295,2.28375,2.28295,2.28375,11000000.0
2009-04-06 16:47:00,2.28329,2.28329,2.28201,2.28201,7000000.0
2009-04-06 16:48:00,2.28247,2.28247,2.28114,2.28132,10000000.0
2009-04-06 16:49:00,2.28114,2.28135,2.28105,2.28135,8000000.0
2009-04-06 16:50:00,2.28145,2.28163,2.28141,2.28141,8000000.0
2009-04-06 16:51:00,2.28167,2.28189,2.28133,2.28189,9000000.0
2009-04-06 16:52:00,2.28172,2.2818,2.28149,2.28149,7000000.0
2009-04-06 16:53:00,2.28136,2.28136,2.27827,2.27827,6000000.0
2009-04-06 16:54:00,2.27784,2.27784,2.27758,2.27775,7000000.0
2009-04-06 16:55:00,2.2778,2.27795,2.27771,2.27771,11000000.0
2009-04-06 16:56:00,2.27806,2.27807,2.27777,2.27778,11000000.0
2009-04-06 16:57:00,2.27793,2.27798,2.27688,2.27689,7000000.0
2009-04-06 16:58:00,2.27697,2.27748,2.27697,2.27748,8000000.0
2009-04-06 16:59:00,2.27673,2.27943,2.27673,2.2794,7000000.0
2009-04-06 17:00:00,2.27956,2.28005,2.27849,2.27849,11000000.0
2009-04-06 17:01:00,2.28036,2.28162,2.28036,2.28157,7000000.0
2009-04-06 17:02:00,2.28093,2.28093,2.28037,2.28071,8000000.0
2009-04-06 17:03:00,2.28004,2.28098,2.2787,2.28098,7000000.0
2009-04-06 17:04:00,2.28073,2.28073,2.27943,2.27943,7000000.0
2009-04-06 17:05:00,2.2794,2.28012,2.27898,2.27898,10000000.0
2009-04-06 17:06:00,2.27869,2.27869,2.27815,2.27815,9000000.0
2009-04-06 17:07:00,2.27695,2.27695,2.27632,2.27639,8000000.0
2009-04-06 17:08:00,2.27651,2.27688,2.27648,2.27688,9000000.0
2009-04-06 17:09:00,2.27685,2.27712,2.27658,2.27712,8000000.0
2009-04-06 17:10:00,2.27671,2.27679,2.27632,2.27632,9000000.0
2009-04-06 17:11:00,2.27643,2.27676,2.27643,2.27653,8000000.0
2009-04-06 17:12:00,2.27547,2.27629,2.27533,2.27629,7000000.0
2009-04-06 17:13:00,2.27608,2.27608,2.27566,2.27566,8000000.0
2009-04-06 17:14:00,2.2762,2.27688,2.2762,2.27651,8000000.0
2009-04-06 17:15:00,2.27564,2.27631,2.27543,2.27631,7000000.0
2009-04-06 17:16:00,2.27596,2.27607,2.27391,2.27391,10000000.0
2009-04-06 17:17:00,2.27405,2.2744,2.27405,2.2744,7000000.0
2009-04-06 17:18:00,2.27444,2.27444,2.2727,2.2727,9000000.0
2009-04-06 17:19:00,2.27184,2.2725,2.27184,2.2725,7000000.0
2009-04-06 17:20:00,2.27246,2.27246,2.27185,2.27205,8000000.0
2009-04-06 17:21:00,2.27223,2.27236,2.27201,2.27201,10000000.0
2009-04-06 17:22:00,2.27204,2.2728,2.27204,2.27233,8000000.0
2009-04-06 17:23:00,2.2723,2.27243,2.27201,2.27223,8000000.0
2009-04-06 17:24:00,2.27279,2.27298,2.27272,2.27298,7000000.0
2009-04-06 17:25:00,2.27288,2.27299,2.27282,2.27299,7000000.0
2009-04-06 17:26:00,2.27298,2.2738,2.27298,2.2738,7000000.0
2009-04-06 17:27:00,2.27306,2.27306,2.27239,2.27253,9000000.0
2009-04-06 17:28:00,2.27188,2.27191,2.27069,2.27069,7000000.0
2009-04-06 17:29:00,2.27075,2.27139,2.27075,2.27135,8000000.0
2009-04-06 17:30:00,2.27145,2.27153,2.27109,2.27148,8000000.0
2009-04-06 17:31:00,2.27173,2.27173,2.27135,2.27157,9000000.0
2009-04-06 17:32:00,2.27199,2.27199,2.27172,2.27196,8000000.0
2009-04-06 17:33:00,2.27223,2.27232,2.27178,2.27178,11000000.0
2009-04-06 17:34:00,2.27197,2.27213,2.27171,2.27213,9000000.0
2009-04-06 17:35:00,2.2718,2.27225,2.2718,2.27221,7000000.0
2009-04-06 17:36:00,2.27236,2.27236,2.27145,2.27159,7000000.0
2009-04-06 17:37:00,2.27159,2.27178,2.27136,2.27178,7000000.0
2009-04-06 17:38:00,2.27201,2.27226,2.2718,2.2718,8000000.0
2009-04-06 17:39:00,2.27206,2.27206,2.27172,2.27191,7000000.0
2009-04-06 17:40:00,2.27222,2.27251,2.27149,2.27149,9000000.0
2009-04-06 17:41:00,2.27121,2.27137,2.27114,2.27114,8000000.0
2009-04-06 17:42:00,2.27092,2.27092,2.27045,2.27076,11000000.0
2009-04-06 17:43:00,2.27119,2.27239,2.27119,2.27239,7000000.0
2009-04-06 17:44:00,2.27191,2.27211,2.27142,2.27211,10000000.0
2009-04-06 17:45:00,2.27255,2.27255,2.27209,2.2722,7000000.0
2009-04-06 17:46:00,2.27248,2.27293,2.27152,2.27152,8000000.0
2009-04-06 17:47:00,2.27148,2.27188,2.27148,2.27164,8000000.0
2009-04-06 17:48:00,2.27183,2.27198,2.27183,2.27198,7000000.0
2009-04-06 17:49:00,2.27214,2.27238,2.27207,2.2721,7000000.0
2009-04-06 17:50:00,2.27191,2.27213,2.27191,2.27209,7000000.0
2009-04-06 17:51:00,2.2725,2.27286,2.27239,2.27286,7000000.0
2009-04-06 17:52:00,2.27225,2.27225,2.27165,2.27169,7000000.0
2009-04-06 17:53:00,2.27182,2.27212,2.27182,2.27212,7000000.0
2009-04-06 17:54:00,2.27191,2.27242,2.27191,2.27229,11000000.0
2009-04-06 17:55:00,2.27288,2.27365,2.27288,2.27365,7000000.0
2009-04-06 17:56:00,2.27346,2.27353,2.2732,2.27353,7000000.0
2009-04-06 17:57:00,2.27364,2.27364,2.2733,2.27355,10000000.0
2009-04-06 17:58:00,2.27365,2.27433,2.27365,2.27433,10000000.0
2009-04-06 17:59:00,2.27555,2.27591,2.27542,2.27557,10000000.0
2009-04-06 18:00:00,2.27517,2.27568,2.27517,2.27552,10000000.0
2009-04-06 18:01:00,2.2755,2.2759,2.27528,2.2759,8000000.0
2009-04-06 18:02:00,2.27641,2.27737,2.27641,2.27713,8000000.0
2009-04-06 18:03:00,2.2774,2.27837,2.2774,2.27837,10000000.0
2009-04-06 18:04:00,2.27832,2.27832,2.27648,2.27675,8000000.0
2009-04-06 18:05:00,2.27648,2.27674,2.27644,2.27654,10000000.0
2009-04-06 18:06:00,2.27599,2.27642,2.27572,2.27572,10000000.0
2009-04-06 18:07:00,2.27558,2.27558,2.27522,2.27522,8000000.0
2009-04-06 18:08:00,2.27498,2.27498,2.27405,2.27405,8000000.0
2009-04-06 18:09:00,2.27403,2.27409,2.27399,2.27409,8000000.0
2009-04-06 18:10:00,2.27434,2.27449,2.27387,2.27387,11000000.0
2009-04-06 18:11:00,2.2735,2.2735,2.27232,2.27232,7000000.0
2009-04-06 18:12:00,2.27272,2.27303,2.27249,2.27303,9000000.0
2009-04-06 18:13:00,2.27301,2.27301,2.27252,2.27298,11000000.0
2009-04-06 18:14:00,2.27261,2.2729,2.27261,2.27274,6000000.0
2009-04-06 18:15:00,2.27237,2.27271,2.27218,2.27218,8000000.0
2009-04-06 18:16:00,2.27201,2.2721,2.27124,2.27124,11000000.0
2009-04-06 18:17:00,2.27134,2.27152,2.27111,2.27111,10000000.0
2009-04-06 18:18:00,2.27142,2.27217,2.27142,2.27217,8000000.0
2009-04-06 18:19:00,2.27155,2.27226,2.27155,2.27226,9000000.0
2009-04-06 18:20:00,2.27257,2.27257,2.27217,2.27217,7000000.0
2009-04-06 18:21:00,2.27269,2.27269,2.27066,2.27245,11000000.0
2009-04-06 18:22:00,2.2724,2.27332,2.27228,2.27332,11000000.0
2009-04-06 18:23:00,2.27327,2.2736,2.27323,2.2734,8000000.0
2009-04-06 18:24:00,2.27367,2.27423,2.27367,2.27403,10000000.0
2009-04-06 18:25:00,2.27383,2.27463,2.27383,2.27463,7000000.0
2009-04-06 18:26:00,2.27515,2.27521,2.27496,2.27506,8000000.0
2009-04-06 18:27:00,2.27436,2.27436,2.27394,2.27394,7000000.0
2009-04-06 18:28:00,2.27432,2.27488,2.27432,2.27456,7000000.0
2009-04-06 18:29:00,2.27428,2.27495,2.27413,2.27494,7000000.0
2009-04-06 18:30:00,2.27464,2.27573,2.27464,2.27571,8000000.0
2009-04-06 18:31:00,2.27558,2.27566,2.27547,2.27559,9000000.0
2009-04-06 18:32:00,2.27559,2.27573,2.27545,2.27558,11000000.0
2009-04-06 18:33:00,2.27553,2.2756,2.27531,2.2756,11000000.0
2009-04-06 18:34:00,2.27597,2.27647,2.27597,2.27613,7000000.0
2009-04-06 18:35:00,2.27617,2.27617,2.27604,2.27605,8000000.0
2009-04-06 18:36:00,2.27576,2.27576,2.27562,2.27562,7000000.0
2009-04-06 18:37:00,2.27545,2.27545,2.27475,2.27479,8000000.0
2009-04-06 18:38:00,2.27469,2.27539,2.27469,2.27529,8000000.0
2009-04-06 18:39:00,2.27578,2.27627,2.27578,2.27584,7000000.0
2009-04-06 18:40:00,2.27519,2.27543,2.27481,2.27543,7000000.0
2009-04-06 18:41:00,2.27537,2.27543,2.27527,2.27527,8000000.0
2009-04-06 18:42:00,2.27507,2.27521,2.27477,2.27477,11000000.0
2009-04-06 18:43:00,2.27482,2.27594,2.27482,2.27594,8000000.0
2009-04-06 18:44:00,2.27639,2.27645,2.27607,2.27607,7000000.0
2009-04-06 18:45:00,2.27572,2.2777,2.27565,2.2777,11000000.0
2009-04-06 18:46:00,2.27809,2.27812,2.2777,2.2777,9000000.0
2009-04-06 18:47:00,2.27813,2.27831,2.27801,2.27801,8000000.0
2009-04-06 18:48:00,2.27786,2.27786,2.27752,2.27755,9000000.0
2009-04-06 18:49:00,2.27749,2.27749,2.27715,2.27749,7000000.0
2009-04-06 18:50:00,2.27793,2.27826,2.27788,2.27804,11000000.0
2009-04-06 18:51:00,2.27818,2.27893,2.27818,2.27893,5000000.0
2009-04-06 18:52:00,2.27896,2.27896,2.27771,2.27771,8000000.0
2009-04-06 18:53:00,2.27757,2.27785,2.27757,2.2777,11000000.0
2009-04-06 18:54:00,2.27796,2.27796,2.27711,2.27711,7000000.0
2009-04-06 18:55:00,2.27765,2.2777,2.27713,2.27713,7000000.0
2009-04-06 18:56:00,2.27695,2.27741,2.27695,2.27741,7000000.0
2009-04-06 18:57:00,2.27735,2.27735,2.27718,2.27725,10000000.0
2009-04-06 18:58:00,2.27721,2.27752,2.27715,2.27738,9000000.0
2009-04-06 18:59:00,2.27768,2.27797,2.27768,2.27797,8000000.0
2009-04-06 19:00:00,2.27798,2.278,2.27763,2.27763,7000000.0
2009-04-06 19:01:00,2.27817,2.27819,2.2778,2.2778,7000000.0
2009-04-06 19:02:00,2.27767,2.27767,2.27753,2.27759,8000000.0
2009-04-06 19:03:00,2.27734,2.27847,2.27734,2.27822,7000000.0
2009-04-06 19:04:00,2.27817,2.27817,2.27781,2.27781,8000000.0
2009-04-06 19:05:00,2.27787,2.27892,2.27787,2.27892,8000000.0
2009-04-06 19:06:00,2.27903,2.27903,2.27834,2.27874,8000000.0
2009-04-06 19:07:00,2.27882,2.27887,2.27874,2.27874,9000000.0
2009-04-06 19:08:00,2.279,2.27914,2.27889,2.27889,8000000.0
2009-04-06 19:09:00,2.27863,2.27888,2.27863,2.27873,7000000.0
2009-04-06 19:10:00,2.27863,2.27889,2.27863,2.27874,11000000.0
2009-04-06 19:11:00,2.2784,2.27858,2.2784,2.27856,10000000.0
2009-04-06 19:12:00,2.27843,2.27853,2.27828,2.27853,7000000.0
2009-04-06 19:13:00,2.27868,2.27874,2.27692,2.27874,6000000.0
2009-04-06 19:14:00,2.27931,2.27931,2.27897,2.27903,8000000.0
2009-04-06 19:15:00,2.27822,2.27832,2.27794,2.27794,10000000.0
2009-04-06 19:16:00,2.27804,2.27804,2.27781,2.27794,8000000.0
2009-04-06 19:17:00,2.27789,2.27789,2.27761,2.2777,10000000.0
2009-04-06 19:18:00,2.2778,2.27791,2.27729,2.27729,11000000.0
2009-04-06 19:19:00,2.27723,2.27723,2.27674,2.27683,8000000.0
2009-04-06 19:20:00,2.27759,2.2781,2.27759,2.27787,11000000.0
2009-04-06 19:21:00,2.27794,2.27809,2.27791,2.27797,10000000.0
2009-04-06 19:22:00,2.27781,2.27781,2.27731,2.27739,9000000.0
2009-04-06 19:23:00,2.27685,2.27702,2.27678,2.27698,8000000.0
2009-04-06 19:24:00,2.27709,2.27719,2.27694,2.27694,9000000.0
2009-04-06 19:25:00,2.27719,2.27728,2.27713,2.27725,9000000.0
2009-04-06 19:26:00,2.2774,2.27749,2.27717,2.27717,7000000.0
2009-04-06 19:27:00,2.27734,2.27755,2.27716,2.27716,8000000.0
2009-04-06 19:28:00,2.27757,2.27817,2.27727,2.27817,10000000.0
2009-04-06 19:29:00,2.27868,2.27882,2.27854,2.27882,7000000.0
2009-04-06 19:30:00,2.2786,2.27956,2.2786,2.27956,10000000.0
2009-04-06 19:31:00,2.27948,2.28023,2.27933,2.28023,7000000.0
2009-04-06 19:32:00,2.28038,2.28039,2.28007,2.28039,10000000.0
2009-04-06 19:33:00,2.28007,2.28185,2.28007,2.28185,7000000.0
2009-04-06 19:34:00,2.28187,2.28192,2.28182,2.28182,8000000.0
2009-04-06 19:35:00,2.28164,2.28223,2.28161,2.28223,7000000.0
2009-04-06 19:36:00,2.2827,2.28287,2.28265,2.28265,7000000.0
2009-04-06 19:37:00,2.28246,2.28309,2.28218,2.28309,8000000.0
2009-04-06 19:38:00,2.28325,2.28339,2.2831,2.28317,8000000.0
2009-04-06 19:39:00,2.28315,2.28315,2.28289,2.28289,8000000.0
2009-04-06 19:40:00,2.28323,2.28354,2.28308,2.28354,7000000.0
2009-04-06 19:41:00,2.28343,2.28493,2.28343,2.28493,9000000.0
2009-04-06 19:42:00,2.28523,2.28523,2.28483,2.28483,7000000.0
2009-04-06 19:43:00,2.28483,2.28497,2.28472,2.28472,11000000.0
2009-04-06 19:44:00,2.28463,2.28463,2.28437,2.28462,8000000.0
2009-04-06 19:45:00,2.2847,2.28477,2.28429,2.28429,9000000.0
2009-04-06 19:46:00,2.28393,2.28414,2.28393,2.28411,7000000.0
2009-04-06 19:47:00,2.28465,2.28465,2.2834,2.2834,9000000.0
2009-04-06 19:48:00,2.28302,2.28302,2.28222,2.28222,8000000.0
2009-04-06 19:49:00,2.28298,2.2831,2.28297,2.28304,7000000.0
2009-04-06 19:50:00,2.28395,2.28431,2.28367,2.28367,7000000.0
2009-04-06 19:51:00,2.2831,2.28311,2.28299,2.28307,7000000.0
2009-04-06 19:52:00,2.28291,2.28291,2.28277,2.2828,7000000.0
2009-04-06 19:53:00,2.28292,2.28292,2.28271,2.28281,7000000.0
2009-04-06 19:54:00,2.28287,2.28293,2.28279,2.28293,8000000.0
2009-04-06 19:55:00,2.28277,2.28294,2.28256,2.28292,8000000.0
2009-04-06 19:56:00,2.283,2.28315,2.28281,2.28304,8000000.0
2009-04-06 19:57:00,2.28404,2.28447,2.28404,2.28446,7000000.0
2009-04-06 19:58:00,2.28399,2.28399,2.28361,2.28389,10000000.0
2009-04-06 19:59:00,2.2838,2.2838,2.2836,2.28364,8000000.0
2009-04-06 20:00:00,2.28354,2.28363,2.28326,2.28327,7000000.0
2009-04-06 20:01:00,2.28326,2.2833,2.28319,2.28326,7000000.0
2009-04-06 20:02:00,2.28309,2.28309,2.28285,2.28293,7000000.0
2009-04-06 20:03:00,2.28332,2.28388,2.28332,2.28388,9000000.0
2009-04-06 20:04:00,2.28285,2.28285,2.28165,2.28165,9000000.0
2009-04-06 20:05:00,2.28123,2.28131,2.28104,2.2813,9000000.0
2009-04-06 20:06:00,2.28126,2.28126,2.27982,2.27982,11000000.0
2009-04-06 20:07:00,2.27983,2.27983,2.27958,2.27969,10000000.0
2009-04-06 20:08:00,2.28007,2.28007,2.27947,2.27956,8000000.0
2009-04-06 20:09:00,2.27952,2.27952,2.27934,2.27934,7000000.0
2009-04-06 20:10:00,2.27908,2.27929,2.2768,2.2768,8000000.0
2009-04-06 20:11:00,2.27884,2.27923,2.27884,2.27891,8000000.0
2009-04-06 20:12:00,2.27918,2.27918,2.27897,2.27897,7000000.0
2009-04-06 20:13:00,2.27934,2.27934,2.27902,2.27917,10000000.0
2009-04-06 20:14:00,2.27901,2.27904,2.27896,2.27898,6000000.0
2009-04-06 20:15:00,2.27896,2.27922,2.27876,2.2788,7000000.0
2009-04-06 20:16:00,2.27851,2.27864,2.27851,2.27854,7000000.0
2009-04-06 20:17:00,2.27834,2.27851,2.2782,2.2782,11000000.0
2009-04-06 20:18:00,2.27816,2.2796,2.27816,2.2796,9000000.0
2009-04-06 20:19:00,2.27914,2.27917,2.279,2.27916,8000000.0
2009-04-06 20:20:00,2.27929,2.27929,2.27899,2.27903,7000000.0
2009-04-06 20:21:00,2.27877,2.27877,2.27749,2.27756,11000000.0
2009-04-06 20:22:00,2.27816,2.27838,2.27816,2.27834,7000000.0
2009-04-06 20:23:00,2.2787,2.27884,2.2787,2.27876,7000000.0
2009-04-06 20:24:00,2.27888,2.27914,2.27888,2.27914,8000000.0
2009-04-06 20:25:00,2.27904,2.27926,2.27904,2.27926,11000000.0
2009-04-06 20:26:00,2.27936,2.27951,2.27929,2.27951,8000000.0
2009-04-06 20:27:00,2.27986,2.27998,2.27986,2.27998,5000000.0
2009-04-06 20:28:00,2.27947,2.28016,2.27947,2.27994,7000000.0
2009-04-06 20:29:00,2.27983,2.27997,2.2798,2.27997,8000000.0
2009-04-06 20:30:00,2.27988,2.27988,2.27884,2.27884,8000000.0
2009-04-06 20:31:00,2.27905,2.27905,2.27885,2.27896,7000000.0
2009-04-06 20:32:00,2.2787,2.28011,2.2787,2.28011,7000000.0
2009-04-06 20:33:00,2.27989,2.2801,2.27975,2.27997,7000000.0
2009-04-06 20:34:00,2.27993,2.28058,2.27993,2.28058,8000000.0
2009-04-06 20:35:00,2.28047,2.28073,2.28034,2.28073,9000000.0
2009-04-06 20:36:00,2.28052,2.28081,2.28052,2.28081,7000000.0
2009-04-06 20:37:00,2.28069,2.28105,2.28059,2.28084,11000000.0
2009-04-06 20:38:00,2.28098,2.28098,2.2808,2.28087,10000000.0
2009-04-06 20:39:00,2.28078,2.28078,2.28044,2.28044,9000000.0
2009-04-06 20:40:00,2.2807,2.28072,2.27996,2.27996,8000000.0
2009-04-06 20:41:00,2.2798,2.2799,2.27976,2.27986,8000000.0
2009-04-06 20:42:00,2.28014,2.28027,2.28004,2.28004,11000000.0
2009-04-06 20:43:00,2.28027,2.28033,2.28018,2.28033,8000000.0
2009-04-06 20:44:00,2.28033,2.28069,2.28029,2.28069,10000000.0
2009-04-06 20:45:00,2.28062,2.28062,2.28029,2.28029,7000000.0
2009-04-06 20:46:00,2.28021,2.28059,2.28021,2.28059,8000000.0
2009-04-06 20:47:00,2.28071,2.28143,2.28071,2.28143,7000000.0
2009-04-06 20:48:00,2.28073,2.28073,2.28024,2.28051,10000000.0
2009-04-06 20:49:00,2.2805,2.28075,2.2805,2.28056,7000000.0
2009-04-06 20:50:00,2.28051,2.28075,2.28046,2.2806,8000000.0
2009-04-06 20:51:00,2.28052,2.28068,2.28043,2.28068,9000000.0
2009-04-06 20:52:00,2.2802,2.2802,2.27958,2.27984,11000000.0
2009-04-06 20:53:00,2.27993,2.28026,2.27971,2.28009,11000000.0
2009-04-06 20:54:00,2.28002,2.28133,2.28002,2.28089,11000000.0
2009-04-06 20:55:00,2.28125,2.28139,2.28065,2.28065,8000000.0
2009-04-06 20:56:00,2.28066,2.28113,2.28066,2.281,7000000.0
2009-04-06 20:57:00,2.28082,2.28107,2.2807,2.28091,9000000.0
2009-04-06 20:58:00,2.281,2.28111,2.281,2.28108,5000000.0
2009-04-06 20:59:00,2.28105,2.28105,2.28051,2.28051,7000000.0
2009-04-06 21:00:00,2.28023,2.28069,2.28016,2.28069,7000000.0
2009-04-06 21:01:00,2.28088,2.28088,2.2805,2.28052,7000000.0
2009-04-06 21:02:00,2.2805,2.28053,2.28041,2.28041,7000000.0
2009-04-06 21:03:00,2.28026,2.28058,2.28026,2.28058,8000000.0
2009-04-06 21:04:00,2.28078,2.28134,2.28078,2.28102,7000000.0
2009-04-06 21:05:00,2.2817,2.28177,2.28158,2.28167,8000000.0
2009-04-06 21:06:00,2.28143,2.28143,2.2811,2.2811,8000000.0
2009-04-06 21:07:00,2.28092,2.28095,2.28082,2.28092,8000000.0
2009-04-06 21:08:00,2.28092,2.28092,2.28066,2.28069,10000000.0
2009-04-06 21:09:00,2.28061,2.28071,2.28053,2.28053,10000000.0
2009-04-06 21:10:00,2.28055,2.28055,2.28029,2.28029,8000000.0
2009-04-06 21:11:00,2.28002,2.28027,2.2795,2.2795,7000000.0
2009-04-06 21:12:00,2.27951,2.27968,2.27941,2.27941,8000000.0
2009-04-06 21:13:00,2.2797,2.28048,2.2797,2.28048,10000000.0
2009-04-06 21:14:00,2.28085,2.281,2.28069,2.28069,8000000.0
2009-04-06 21:15:00,2.2805,2.2807,2.28044,2.2807,8000000.0
2009-04-06 21:16:00,2.28075,2.28126,2.28047,2.28126,7000000.0
2009-04-06 21:17:00,2.2816,2.28197,2.28012,2.28012,8000000.0
2009-04-06 21:18:00,2.2796,2.28042,2.27946,2.28042,7000000.0
2009-04-06 21:19:00,2.28042,2.28042,2.27916,2.27916,9000000.0
2009-04-06 21:20:00,2.27887,2.27901,2.27887,2.27887,5000000.0
2009-04-06 21:21:00,2.27914,2.27941,2.27914,2.27941,10000000.0
2009-04-06 21:22:00,2.27952,2.27974,2.2794,2.27974,10000000.0
2009-04-06 21:23:00,2.27995,2.27995,2.27962,2.27968,7000000.0
2009-04-06 21:24:00,2.27984,2.28011,2.27951,2.27951,8000000.0
2009-04-06 21:25:00,2.27964,2.28008,2.27964,2.27967,7000000.0
2009-04-06 21:26:00,2.27942,2.28036,2.27942,2.28036,7000000.0
2009-04-06 21:27:00,2.28182,2.28182,2.28162,2.28173,7000000.0
2009-04-06 21:28:00,2.28177,2.28195,2.28165,2.28195,7000000.0
2009-04-06 21:29:00,2.28208,2.28209,2.28195,2.28196,8000000.0
2009-04-06 21:30:00,2.28099,2.28099,2.28035,2.28035,8000000.0
2009-04-06 21:31:00,2.28033,2.28127,2.28033,2.28127,8000000.0
2009-04-06 21:32:00,2.28131,2.28131,2.2809,2.2809,7000000.0
2009-04-06 21:33:00,2.28076,2.28076,2.28035,2.28048,11000000.0
2009-04-06 21:34:00,2.28051,2.28051,2.28033,2.28041,11000000.0
2009-04-06 21:35:00,2.28044,2.28071,2.28035,2.28071,11000000.0
2009-04-06 21:36:00,2.28102,2.28113,2.28084,2.28095,8000000.0
2009-04-06 21:37:00,2.28088,2.28116,2.28083,2.28097,8000000.0
2009-04-06 21:38:00,2.28084,2.28084,2.28051,2.28058,8000000.0
2009-04-06 21:39:00,2.28046,2.28049,2.28038,2.28038,9000000.0
2009-04-06 21:40:00,2.28013,2.28044,2.28013,2.28032,7000000.0
2009-04-06 21:41:00,2.2805,2.28074,2.2805,2.2807,9000000.0
2009-04-06 21:42:00,2.28051,2.2807,2.28051,2.2807,7000000.0
2009-04-06 21:43:00,2.27992,2.28047,2.27992,2.28021,11000000.0
2009-04-06 21:44:00,2.28156,2.28173,2.28117,2.28117,8000000.0
2009-04-06 21:45:00,2.2811,2.28131,2.28109,2.28109,10000000.0
2009-04-06 21:46:00,2.28094,2.28095,2.2803,2.2803,8000000.0
2009-04-06 21:47:00,2.28029,2.28042,2.28028,2.28037,8000000.0
2009-04-06 21:48:00,2.28006,2.2803,2.28006,2.28021,8000000.0
2009-04-06 21:49:00,2.28029,2.28054,2.28027,2.28054,8000000.0
2009-04-06 21:50:00,2.28097,2.28111,2.28084,2.28089,8000000.0
2009-04-06 21:51:00,2.28072,2.28072,2.28,2.28,7000000.0
2009-04-06 21:52:00,2.28053,2.28066,2.2805,2.2805,7000000.0
2009-04-06 21:53:00,2.28039,2.28057,2.28017,2.28017,7000000.0
2009-04-06 21:54:00,2.27963,2.27963,2.27834,2.27862,7000000.0
2009-04-06 21:55:00,2.27901,2.27918,2.27891,2.27891,7000000.0
2009-04-06 21:56:00,2.27883,2.27921,2.27828,2.27921,8000000.0
2009-04-06 21:57:00,2.27914,2.27926,2.27871,2.27871,7000000.0
2009-04-06 21:58:00,2.2788,2.27936,2.2788,2.27913,7000000.0
2009-04-06 21:59:00,2.27956,2.28014,2.2795,2.27989,8000000.0
2009-04-06 22:00:00,2.27984,2.27997,2.27925,2.27925,10000000.0
2009-04-06 22:01:00,2.2792,2.2792,2.27803,2.279,9000000.0
2009-04-06 22:02:00,2.27964,2.27964,2.27921,2.27937,8000000.0
2009-04-06 22:03:00,2.27909,2.27909,2.27832,2.27832,11000000.0
2009-04-06 22:04:00,2.27829,2.27831,2.27783,2.27783,5000000.0
2009-04-06 22:05:00,2.27791,2.27791,2.27702,2.27702,10000000.0
2009-04-06 22:06:00,2.2774,2.27811,2.2774,2.27793,7000000.0
2009-04-06 22:07:00,2.27833,2.2784,2.27791,2.27791,8000000.0
2009-04-06 22:08:00,2.27781,2.27783,2.27763,2.27763,8000000.0
2009-04-06 22:09:00,2.27801,2.27812,2.27795,2.27812,9000000.0
2009-04-06 22:10:00,2.27805,2.27814,2.27793,2.27793,8000000.0
2009-04-06 22:11:00,2.27806,2.27815,2.27796,2.27809,9000000.0
2009-04-06 22:12:00,2.27847,2.27891,2.27844,2.27891,8000000.0
2009-04-06 22:13:00,2.279,2.27905,2.27896,2.27898,7000000.0
2009-04-06 22:14:00,2.27914,2.27918,2.27899,2.27914,11000000.0
2009-04-06 22:15:00,2.27909,2.27909,2.27698,2.27879,8000000.0
2009-04-06 22:16:00,2.27865,2.27893,2.27857,2.27888,9000000.0
2009-04-06 22:17:00,2.27889,2.27894,2.27879,2.2789,7000000.0
2009-04-06 22:18:00,2.27886,2.27894,2.27885,2.27893,8000000.0
2009-04-06 22:19:00,2.27897,2.27899,2.27883,2.27899,7000000.0
2009-04-06 22:20:00,2.27906,2.27923,2.27906,2.27909,7000000.0
2009-04-06 22:21:00,2.27885,2.27893,2.27862,2.27862,9000000.0
2009-04-06 22:22:00,2.27849,2.27849,2.27821,2.27823,7000000.0
2009-04-06 22:23:00,2.27821,2.27829,2.27776,2.27776,10000000.0
2009-04-06 22:24:00,2.27824,2.27871,2.27824,2.27855,7000000.0
2009-04-06 22:25:00,2.27849,2.27882,2.27825,2.27843,8000000.0
2009-04-06 22:26:00,2.27855,2.27872,2.27848,2.27858,9000000.0
2009-04-06 22:27:00,2.27834,2.27834,2.27811,2.2783,8000000.0
2009-04-06 22:28:00,2.27829,2.27829,2.27784,2.27795,8000000.0
2009-04-06 22:29:00,2.27784,2.27797,2.27784,2.27786,10000000.0
2009-04-06 22:30:00,2.2779,2.27811,2.27781,2.27811,7000000.0
2009-04-06 22:31:00,2.27803,2.27837,2.27803,2.27837,9000000.0
2009-04-06 22:32:00,2.27836,2.27863,2.27836,2.27842,8000000.0
2009-04-06 22:33:00,2.27869,2.27888,2.27863,2.27876,7000000.0
2009-04-06 22:34:00,2.27813,2.27813,2.27748,2.27765,7000000.0
2009-04-06 22:36:00,2.27842,2.27848,2.27836,2.27837,10000000.0
2009-04-06 22:37:00,2.27872,2.27962,2.27872,2.27962,7000000.0
2009-04-06 22:38:00,2.27895,2.27895,2.27796,2.27796,8000000.0
2009-04-06 22:39:00,2.27789,2.27806,2.27789,2.27801,9000000.0
2009-04-06 22:40:00,2.2781,2.27819,2.27779,2.27788,7000000.0
2009-04-06 22:41:00,2.27775,2.27785,2.27768,2.27781,8000000.0
2009-04-06 22:42:00,2.27779,2.27779,2.27748,2.27748,7000000.0
2009-04-06 22:43:00,2.27739,2.27774,2.27739,2.27773,7000000.0
2009-04-06 22:44:00,2.27786,2.27793,2.27783,2.27793,7000000.0
2009-04-06 22:45:00,2.27772,2.27787,2.2775,2.27787,7000000.0
2009-04-06 22:46:00,2.27801,2.27879,2.27801,2.27879,8000000.0
2009-04-06 22:47:00,2.27936,2.27948,2.27905,2.2792,11000000.0
2009-04-06 22:48:00,2.27945,2.27976,2.27934,2.27962,8000000.0
2009-04-06 22:49:00,2.27956,2.28042,2.27956,2.28042,7000000.0
2009-04-06 22:50:00,2.2796,2.28034,2.27925,2.28034,7000000.0
2009-04-06 22:51:00,2.27998,2.28039,2.27998,2.28039,10000000.0
2009-04-06 22:52:00,2.28084,2.28092,2.28072,2.28092,8000000.0
2009-04-06 22:53:00,2.28071,2.28071,2.27986,2.27986,7000000.0
2009-04-06 22:54:00,2.2798,2.2798,2.27965,2.27966,5000000.0
2009-04-06 22:55:00,2.27993,2.28007,2.27979,2.27979,7000000.0
2009-04-06 22:56:00,2.27994,2.27994,2.27969,2.27975,7000000.0
2009-04-06 22:57:00,2.27971,2.27971,2.2795,2.27971,7000000.0
2009-04-06 22:58:00,2.27963,2.27963,2.27929,2.27951,9000000.0
2009-04-06 22:59:00,2.27943,2.2795,2.27899,2.27899,7000000.0
2009-04-06 23:00:00,2.27859,2.27859,2.2784,2.27852,8000000.0
2009-04-06 23:01:00,2.27851,2.27885,2.27843,2.27885,8000000.0
2009-04-06 23:02:00,2.27963,2.27963,2.27927,2.27927,8000000.0
2009-04-06 23:03:00,2.27903,2.27903,2.2789,2.27901,6000000.0
2009-04-06 23:04:00,2.27919,2.27919,2.27792,2.27792,8000000.0
2009-04-06 23:05:00,2.27906,2.28112,2.27906,2.28112,8000000.0
2009-04-06 23:06:00,2.28083,2.28164,2.28083,2.28164,9000000.0
2009-04-06 23:07:00,2.28197,2.28197,2.28157,2.28183,10000000.0
2009-04-06 23:08:00,2.28194,2.28214,2.28194,2.28195,7000000.0
2009-04-06 23:09:00,2.28185,2.28189,2.28174,2.28184,9000000.0
2009-04-06 23:11:00,2.28157,2.28171,2.2815,2.2815,7000000.0
2009-04-06 23:12:00,2.28124,2.28139,2.28124,2.28135,7000000.0
2009-04-06 23:13:00,2.28138,2.28146,2.28121,2.28146,7000000.0
2009-04-06 23:14:00,2.28164,2.28173,2.28157,2.28173,11000000.0
2009-04-06 23:15:00,2.28086,2.281,2.28039,2.28039,9000000.0
2009-04-06 23:16:00,2.28164,2.28164,2.28124,2.28153,11000000.0
2009-04-06 23:17:00,2.28209,2.28353,2.28209,2.28344,7000000.0
2009-04-06 23:18:00,2.2837,2.28418,2.2837,2.28402,8000000.0
2009-04-06 23:19:00,2.2836,2.28369,2.28289,2.28291,7000000.0
2009-04-06 23:20:00,2.28405,2.28415,2.28399,2.28415,9000000.0
2009-04-06 23:21:00,2.28414,2.28414,2.28401,2.28409,9000000.0
2009-04-06 23:22:00,2.28404,2.28414,2.28404,2.28414,5000000.0
2009-04-06 23:23:00,2.28423,2.28475,2.28423,2.2845,8000000.0
2009-04-06 23:24:00,2.28425,2.28437,2.28414,2.28437,7000000.0
2009-04-06 23:25:00,2.28447,2.28504,2.28446,2.28504,7000000.0
2009-04-06 23:26:00,2.28506,2.2853,2.28503,2.28503,8000000.0
2009-04-06 23:27:00,2.28502,2.2853,2.285,2.285,8000000.0
2009-04-06 23:28:00,2.28492,2.28492,2.28467,2.28467,10000000.0
2009-04-06 23:29:00,2.28481,2.28488,2.28465,2.28488,9000000.0
2009-04-06 23:30:00,2.28459,2.28459,2.28339,2.28381,8000000.0
2009-04-06 23:31:00,2.28379,2.28379,2.28351,2.28351,7000000.0
2009-04-06 23:32:00,2.2837,2.28371,2.28355,2.28355,8000000.0
2009-04-06 23:33:00,2.28343,2.28351,2.28314,2.28317,7000000.0
2009-04-06 23:34:00,2.28297,2.28305,2.28293,2.28295,11000000.0
2009-04-06 23:35:00,2.28332,2.28351,2.2833,2.28336,9000000.0
2009-04-06 23:36:00,2.28319,2.28334,2.28289,2.28334,7000000.0
2009-04-06 23:37:00,2.28288,2.28288,2.28249,2.2827,5000000.0
2009-04-06 23:38:00,2.28288,2.28329,2.28288,2.2832,8000000.0
2009-04-06 23:39:00,2.28222,2.28241,2.28182,2.28216,10000000.0
2009-04-06 23:40:00,2.28322,2.2833,2.28319,2.28319,7000000.0
2009-04-06 23:41:00,2.28308,2.28308,2.28289,2.28289,11000000.0
2009-04-06 23:42:00,2.28297,2.28331,2.2829,2.28328,8000000.0
2009-04-06 23:43:00,2.28326,2.28346,2.28326,2.28345,7000000.0
2009-04-06 23:44:00,2.28335,2.28345,2.28312,2.28312,7000000.0
2009-04-06 23:45:00,2.28312,2.28318,2.2829,2.2829,7000000.0
2009-04-06 23:46:00,2.28268,2.28286,2.28268,2.28277,8000000.0
2009-04-06 23:47:00,2.28258,2.28258,2.2816,2.28167,8000000.0
2009-04-06 23:48:00,2.28194,2.28194,2.28118,2.28118,7000000.0
2009-04-06 23:49:00,2.28166,2.28166,2.28142,2.28142,10000000.0
2009-04-06 23:50:00,2.28042,2.28115,2.28042,2.28115,8000000.0
2009-04-06 23:51:00,2.28116,2.28116,2.28089,2.28089,7000000.0
2009-04-06 23:52:00,2.28038,2.28062,2.27993,2.28062,11000000.0
2009-04-06 23:53:00,2.28089,2.28118,2.28086,2.28118,8000000.0
2009-04-06 23:54:00,2.27928,2.28096,2.27928,2.27993,9000000.0
2009-04-06 23:55:00,2.28044,2.28045,2.27928,2.27928,10000000.0
2009-04-06 23:56:00,2.27855,2.279,2.27855,2.27887,8000000.0
2009-04-06 23:57:00,2.27881,2.28016,2.27865,2.27992,8000000.0
2009-04-06 23:58:00,2.2792,2.2792,2.27888,2.27893,7000000.0
2009-04-06 23:59:00,2.27908,2.28101,2.27908,2.28101,9000000.0
2009-04-07 00:00:00,2.28041,2.28168,2.28041,2.28168,7000000.0
2009-04-07 00:01:00,2.28256,2.283,2.28248,2.28281,8000000.0
2009-04-07 00:02:00,2.28248,2.28308,2.2816,2.28178,8000000.0
2009-04-07 00:03:00,2.28228,2.28364,2.28228,2.28352,10000000.0
2009-04-07 00:04:00,2.28422,2.28585,2.28422,2.28585,7000000.0
2009-04-07 00:05:00,2.2862,2.28786,2.2862,2.28786,11000000.0
2009-04-07 00:06:00,2.28821,2.28842,2.28821,2.28841,10000000.0
2009-04-07 00:07:00,2.28733,2.2901,2.2873,2.2901,8000000.0
2009-04-07 00:08:00,2.29158,2.29158,2.29098,2.29098,6000000.0
2009-04-07 00:09:00,2.28994,2.29061,2.28994,2.29061,7000000.0
2009-04-07 00:10:00,2.29037,2.29059,2.29017,2.29045,8000000.0
2009-04-07 00:11:00,2.29179,2.29388,2.29179,2.29388,11000000.0
2009-04-07 00:12:00,2.29357,2.29387,2.29332,2.29384,7000000.0
2009-04-07 00:13:00,2.29418,2.29465,2.29418,2.29463,8000000.0
2009-04-07 00:14:00,2.29441,2.29441,2.29388,2.29393,8000000.0
2009-04-07 00:15:00,2.29397,2.29397,2.29375,2.29392,8000000.0
2009-04-07 00:16:00,2.29381,2.29385,2.29368,2.29385,7000000.0
2009-04-07 00:17:00,2.29337,2.29344,2.29261,2.29261,5000000.0
2009-04-07 00:18:00,2.29085,2.29085,2.28796,2.28796,10000000.0
2009-04-07 00:19:00,2.28789,2.29021,2.28789,2.29021,11000000.0
2009-04-07 00:20:00,2.29069,2.29085,2.29063,2.29084,8000000.0
2009-04-07 00:21:00,2.29059,2.2917,2.29043,2.2917,7000000.0
2009-04-07 00:22:00,2.29273,2.29273,2.29244,2.29259,9000000.0
2009-04-07 00:23:00,2.29331,2.2941,2.29286,2.29286,8000000.0
2009-04-07 00:24:00,2.29291,2.29291,2.29266,2.29273,10000000.0
2009-04-07 00:25:00,2.29255,2.29255,2.29135,2.29135,9000000.0
2009-04-07 00:26:00,2.29139,2.29181,2.29139,2.29181,7000000.0
2009-04-07 00:27:00,2.29158,2.29237,2.29105,2.29105,9000000.0
2009-04-07 00:28:00,2.29125,2.29176,2.29125,2.29176,9000000.0
2009-04-07 00:29:00,2.29178,2.29197,2.2917,2.29197,8000000.0
2009-04-07 00:30:00,2.29251,2.29251,2.292,2.292,11000000.0
2009-04-07 00:31:00,2.292,2.29201,2.29155,2.29155,8000000.0
2009-04-07 00:32:00,2.2916,2.29253,2.2916,2.29253,8000000.0
2009-04-07 00:33:00,2.29256,2.29259,2.29232,2.29232,7000000.0
2009-04-07 00:34:00,2.2924,2.29271,2.29236,2.29271,8000000.0
2009-04-07 00:35:00,2.29287,2.29355,2.29287,2.29355,10000000.0
2009-04-07 00:36:00,2.29303,2.29303,2.29278,2.29296,7000000.0
2009-04-07 00:37:00,2.29254,2.29276,2.29242,2.29276,8000000.0
2009-04-07 00:38:00,2.29266,2.29266,2.2919,2.29198,7000000.0
2009-04-07 00:39:00,2.29176,2.29266,2.29123,2.29266,10000000.0
2009-04-07 00:40:00,2.29174,2.29174,2.29152,2.29162,7000000.0
2009-04-07 00:41:00,2.29192,2.29192,2.29163,2.29192,10000000.0
2009-04-07 00:42:00,2.2915,2.29201,2.29075,2.29075,11000000.0
2009-04-07 00:43:00,2.29124,2.29216,2.29124,2.29213,8000000.0
2009-04-07 00:44:00,2.29235,2.29235,2.29216,2.2923,7000000.0
2009-04-07 00:45:00,2.29225,2.29225,2.29217,2.29217,8000000.0
2009-04-07 00:46:00,2.29222,2.29231,2.29216,2.29216,11000000.0
2009-04-07 00:47:00,2.2922,2.29232,2.2922,2.29232,7000000.0
2009-04-07 00:48:00,2.29477,2.29477,2.29171,2.29171,10000000.0
2009-04-07 00:49:00,2.29231,2.29233,2.29217,2.29218,10000000.0
2009-04-07 00:50:00,2.2922,2.29225,2.29188,2.29188,8000000.0
2009-04-07 00:51:00,2.29183,2.2923,2.29183,2.29228,7000000.0
2009-04-07 00:52:00,2.29314,2.2932,2.2931,2.2931,8000000.0
2009-04-07 00:53:00,2.29297,2.29314,2.29297,2.29313,10000000.0
2009-04-07 00:54:00,2.29304,2.29312,2.29275,2.293,8000000.0
2009-04-07 00:55:00,2.29291,2.29305,2.29291,2.29293,7000000.0
2009-04-07 00:56:00,2.2928,2.29287,2.29274,2.29287,7000000.0
2009-04-07 00:57:00,2.29343,2.29351,2.29334,2.29335,10000000.0
2009-04-07 00:58:00,2.29349,2.29363,2.29328,2.2933,8000000.0
2009-04-07 00:59:00,2.29197,2.29197,2.29127,2.29141,7000000.0
2009-04-07 01:00:00,2.29172,2.29172,2.29155,2.2916,9000000.0
2009-04-07 01:01:00,2.29166,2.29173,2.29151,2.29173,7000000.0
2009-04-07 01:02:00,2.29148,2.29161,2.29136,2.29161,8000000.0
2009-04-07 01:03:00,2.29157,2.29177,2.2915,2.29177,10000000.0
2009-04-07 01:04:00,2.29158,2.29177,2.29143,2.2917,8000000.0
2009-04-07 01:05:00,2.29155,2.29155,2.29122,2.29122,7000000.0
2009-04-07 01:06:00,2.29166,2.29166,2.29142,2.29164,8000000.0
2009-04-07 01:07:00,2.29098,2.29174,2.29072,2.29072,7000000.0
2009-04-07 01:08:00,2.29211,2.29211,2.29103,2.29178,8000000.0
2009-04-07 01:09:00,2.29165,2.29176,2.29164,2.29164,7000000.0
2009-04-07 01:10:00,2.29197,2.29197,2.29178,2.29181,11000000.0
2009-04-07 01:11:00,2.29179,2.2925,2.29179,2.2922,11000000.0
2009-04-07 01:12:00,2.2921,2.29211,2.29174,2.29174,11000000.0
2009-04-07 01:13:00,2.29151,2.29157,2.29142,2.29146,7000000.0
2009-04-07 01:14:00,2.29163,2.29255,2.29163,2.29254,8000000.0
2009-04-07 01:15:00,2.29354,2.29447,2.29338,2.29417,7000000.0
2009-04-07 01:16:00,2.29298,2.2933,2.29298,2.29316,9000000.0
2009-04-07 01:17:00,2.29335,2.29437,2.29335,2.29435,8000000.0
2009-04-07 01:18:00,2.2941,2.2941,2.29382,2.29384,8000000.0
2009-04-07 01:19:00,2.29367,2.29481,2.29367,2.29481,7000000.0
2009-04-07 01:20:00,2.29542,2.29542,2.29497,2.29497,8000000.0
2009-04-07 01:21:00,2.29456,2.29456,2.29393,2.29443,7000000.0
2009-04-07 01:22:00,2.29495,2.29512,2.29479,2.29511,7000000.0
2009-04-07 01:23:00,2.29591,2.29819,2.29591,2.29819,7000000.0
2009-04-07 01:24:00,2.29908,2.29908,2.29824,2.29871,11000000.0
2009-04-07 01:25:00,2.29912,2.29912,2.29875,2.29875,7000000.0
2009-04-07 01:26:00,2.29809,2.2988,2.29777,2.2988,8000000.0
2009-04-07 01:27:00,2.29928,2.30188,2.29928,2.30188,7000000.0
2009-04-07 01:28:00,2.30286,2.30286,2.3017,2.30186,8000000.0
2009-04-07 01:29:00,2.30263,2.30263,2.30148,2.30148,10000000.0
2009-04-07 01:30:00,2.30074,2.30201,2.30074,2.30201,7000000.0
2009-04-07 01:31:00,2.30246,2.30246,2.30225,2.30227,6000000.0
2009-04-07 01:32:00,2.30127,2.30141,2.30122,2.30131,9000000.0
2009-04-07 01:33:00,2.30091,2.30098,2.30059,2.30068,7000000.0
2009-04-07 01:34:00,2.30077,2.30077,2.29722,2.29722,11000000.0
2009-04-07 01:35:00,2.29496,2.29753,2.29496,2.29753,8000000.0
2009-04-07 01:36:00,2.29773,2.29773,2.29734,2.29735,10000000.0
2009-04-07 01:37:00,2.29759,2.29834,2.29759,2.29834,8000000.0
2009-04-07 01:38:00,2.29769,2.29769,2.29714,2.2973,7000000.0
2009-04-07 01:39:00,2.29792,2.29805,2.29789,2.29805,9000000.0
2009-04-07 01:40:00,2.29677,2.29698,2.29636,2.29636,11000000.0
2009-04-07 01:41:00,2.29635,2.29711,2.29635,2.29711,8000000.0
2009-04-07 01:42:00,2.29695,2.29695,2.29603,2.29603,9000000.0
2009-04-07 01:43:00,2.2954,2.29555,2.29524,2.29524,9000000.0
2009-04-07 01:44:00,2.29604,2.29654,2.29591,2.29643,8000000.0
2009-04-07 01:45:00,2.29619,2.29638,2.29596,2.29617,7000000.0
2009-04-07 01:46:00,2.29671,2.29679,2.29627,2.29627,7000000.0
2009-04-07 01:47:00,2.29651,2.29685,2.29646,2.29646,7000000.0
2009-04-07 01:48:00,2.29638,2.29673,2.29638,2.29673,8000000.0
2009-04-07 01:49:00,2.29719,2.29729,2.29694,2.29696,8000000.0
2009-04-07 01:50:00,2.29725,2.2975,2.29724,2.29735,7000000.0
2009-04-07 01:51:00,2.29748,2.29748,2.29617,2.29617,10000000.0
2009-04-07 01:52:00,2.29615,2.29621,2.29493,2.29493,8000000.0
2009-04-07 01:53:00,2.29537,2.29674,2.29537,2.29671,8000000.0
2009-04-07 01:54:00,2.29704,2.29704,2.29661,2.29661,10000000.0
2009-04-07 01:55:00,2.29693,2.29701,2.2967,2.2967,9000000.0
2009-04-07 01:56:00,2.29692,2.29739,2.29537,2.29701,10000000.0
2009-04-07 01:57:00,2.2968,2.2968,2.29613,2.29613,9000000.0
2009-04-07 01:58:00,2.29513,2.29513,2.29473,2.29484,8000000.0
2009-04-07 01:59:00,2.29472,2.29559,2.29465,2.29559,7000000.0
2009-04-07 02:00:00,2.29665,2.29726,2.29639,2.29726,11000000.0
2009-04-07 02:01:00,2.29723,2.2984,2.29723,2.2984,10000000.0
2009-04-07 02:02:00,2.29789,2.29792,2.29763,2.29763,13000000.0
2009-04-07 02:03:00,2.29756,2.29756,2.29606,2.29618,17000000.0
2009-04-07 02:04:00,2.29564,2.29574,2.2952,2.29574,12000000.0
2009-04-07 02:05:00,2.29644,2.29707,2.29644,2.29707,9000000.0
2009-04-07 02:06:00,2.29712,2.29724,2.29655,2.29655,7000000.0
2009-04-07 02:07:00,2.29656,2.29724,2.29656,2.29713,13000000.0
2009-04-07 02:08:00,2.29743,2.29783,2.2973,2.2973,16000000.0
2009-04-07 02:09:00,2.29752,2.29763,2.29752,2.2976,10000000.0
2009-04-07 02:10:00,2.29708,2.29719,2.29598,2.29598,8000000.0
2009-04-07 02:11:00,2.296,2.296,2.29537,2.29539,7000000.0
2009-04-07 02:12:00,2.29531,2.2958,2.29528,2.29548,14000000.0
2009-04-07 02:13:00,2.29548,2.2957,2.29548,2.29568,7000000.0
2009-04-07 02:14:00,2.29578,2.29586,2.29435,2.29435,7000000.0
2009-04-07 02:15:00,2.29388,2.29388,2.29273,2.29295,7000000.0
2009-04-07 02:16:00,2.29329,2.29385,2.29329,2.29376,8000000.0
2009-04-07 02:17:00,2.29389,2.29437,2.29389,2.29421,7000000.0
2009-04-07 02:18:00,2.29398,2.29399,2.29385,2.29385,11000000.0
2009-04-07 02:19:00,2.29437,2.29501,2.29437,2.29501,7000000.0
2009-04-07 02:20:00,2.29516,2.29552,2.29516,2.29552,12000000.0
2009-04-07 02:21:00,2.29545,2.29545,2.29395,2.29395,12000000.0
2009-04-07 02:22:00,2.29364,2.29364,2.29323,2.29344,7000000.0
2009-04-07 02:23:00,2.2934,2.2934,2.29206,2.29206,9000000.0
2009-04-07 02:24:00,2.29205,2.29237,2.29205,2.29226,8000000.0
2009-04-07 02:25:00,2.29246,2.29274,2.29246,2.29274,16000000.0
2009-04-07 02:26:00,2.2928,2.29378,2.2928,2.29338,20000000.0
2009-04-07 02:27:00,2.29325,2.29325,2.29241,2.29282,18000000.0
2009-04-07 02:28:00,2.29239,2.2935,2.29239,2.2935,10000000.0
2009-04-07 02:29:00,2.29349,2.29349,2.293,2.29302,10000000.0
2009-04-07 02:30:00,2.29291,2.29328,2.29276,2.29328,10000000.0
2009-04-07 02:31:00,2.29342,2.29342,2.29256,2.29319,9000000.0
2009-04-07 02:32:00,2.29392,2.29392,2.29315,2.29315,15000000.0
2009-04-07 02:33:00,2.29365,2.29413,2.29355,2.29376,14000000.0
2009-04-07 02:34:00,2.29291,2.29343,2.29291,2.29334,9000000.0
2009-04-07 02:35:00,2.29338,2.29386,2.29333,2.29374,7000000.0
2009-04-07 02:36:00,2.29394,2.29428,2.29354,2.29354,11000000.0
2009-04-07 02:37:00,2.29386,2.29501,2.29386,2.29499,7000000.0
2009-04-07 02:38:00,2.29501,2.29659,2.29501,2.29659,7000000.0
2009-04-07 02:39:00,2.29658,2.29689,2.29658,2.29689,13000000.0
2009-04-07 02:40:00,2.29679,2.29679,2.29633,2.2965,11000000.0
2009-04-07 02:41:00,2.29749,2.29774,2.29725,2.29725,8000000.0
2009-04-07 02:42:00,2.29692,2.29717,2.29685,2.29685,10000000.0
2009-04-07 02:43:00,2.29697,2.29721,2.29697,2.29711,8000000.0
2009-04-07 02:44:00,2.29704,2.29708,2.29562,2.29562,10000000.0
2009-04-07 02:45:00,2.2956,2.29624,2.2956,2.29596,10000000.0
2009-04-07 02:46:00,2.296,2.2962,2.29597,2.2962,10000000.0
2009-04-07 02:47:00,2.2964,2.29644,2.29622,2.29639,8000000.0
2009-04-07 02:48:00,2.29575,2.29609,2.29575,2.29607,11000000.0
2009-04-07 02:49:00,2.29615,2.29624,2.29592,2.29592,10000000.0
2009-04-07 02:50:00,2.29622,2.29622,2.29572,2.29572,5000000.0
2009-04-07 02:51:00,2.29601,2.29685,2.29601,2.29652,5000000.0
2009-04-07 02:52:00,2.29587,2.29627,2.29587,2.29627,8000000.0
2009-04-07 02:53:00,2.29611,2.29655,2.29611,2.29652,8000000.0
2009-04-07 02:54:00,2.29585,2.29585,2.29529,2.29529,7000000.0
2009-04-07 02:55:00,2.29477,2.29581,2.29438,2.29581,8000000.0
2009-04-07 02:56:00,2.29582,2.29653,2.29549,2.29653,7000000.0
2009-04-07 02:57:00,2.29716,2.29791,2.29716,2.29754,8000000.0
2009-04-07 02:58:00,2.29693,2.29693,2.29526,2.29526,12000000.0
2009-04-07 02:59:00,2.29503,2.29591,2.29503,2.29566,19000000.0
2009-04-07 03:00:00,2.29547,2.29565,2.29547,2.29549,7000000.0
2009-04-07 03:01:00,2.29578,2.29674,2.29578,2.29674,10000000.0
2009-04-07 03:02:00,2.29686,2.29718,2.29686,2.29718,7000000.0
2009-04-07 03:03:00,2.29661,2.29717,2.29608,2.29717,11000000.0
2009-04-07 03:04:00,2.29756,2.2976,2.29741,2.29758,7000000.0
2009-04-07 03:05:00,2.29728,2.29728,2.29711,2.29726,10000000.0
2009-04-07 03:06:00,2.29696,2.29804,2.29696,2.29769,11000000.0
2009-04-07 03:07:00,2.29788,2.29841,2.29788,2.29825,7000000.0
2009-04-07 03:08:00,2.29836,2.29905,2.29836,2.29905,8000000.0
2009-04-07 03:09:00,2.2995,2.29984,2.29932,2.29946,10000000.0
2009-04-07 03:10:00,2.29949,2.29949,2.29822,2.29822,10000000.0
2009-04-07 03:11:00,2.29825,2.29825,2.29809,2.29819,8000000.0
2009-04-07 03:12:00,2.29825,2.29825,2.29813,2.29815,7000000.0
2009-04-07 03:13:00,2.29845,2.29845,2.29768,2.29768,10000000.0
2009-04-07 03:14:00,2.29869,2.29895,2.29837,2.29887,16000000.0
2009-04-07 03:15:00,2.29851,2.29888,2.29813,2.29888,11000000.0
2009-04-07 03:16:00,2.29869,2.29869,2.29815,2.29823,5000000.0
2009-04-07 03:17:00,2.29817,2.29817,2.29757,2.2976,8000000.0
2009-04-07 03:18:00,2.29639,2.29679,2.29492,2.2965,7000000.0
2009-04-07 03:19:00,2.29678,2.29686,2.29609,2.29609,7000000.0
2009-04-07 03:20:00,2.29667,2.29671,2.29606,2.29606,7000000.0
2009-04-07 03:21:00,2.29599,2.29616,2.29405,2.29405,7000000.0
2009-04-07 03:22:00,2.29456,2.29461,2.2925,2.29445,8000000.0
2009-04-07 03:23:00,2.29463,2.29581,2.29463,2.29581,9000000.0
2009-04-07 03:24:00,2.29553,2.29561,2.295,2.295,7000000.0
2009-04-07 03:25:00,2.29495,2.29499,2.29444,2.29444,23000000.0
2009-04-07 03:26:00,2.29431,2.29436,2.29424,2.29431,9000000.0
2009-04-07 03:27:00,2.29413,2.29419,2.29395,2.29406,7000000.0
2009-04-07 03:28:00,2.29438,2.29448,2.29398,2.29399,7000000.0
2009-04-07 03:29:00,2.29381,2.29381,2.29295,2.29295,8000000.0
2009-04-07 03:30:00,2.29295,2.29346,2.29294,2.29303,10000000.0
2009-04-07 03:31:00,2.29303,2.29314,2.29303,2.29314,5000000.0
2009-04-07 03:32:00,2.29321,2.29393,2.29309,2.29393,10000000.0
2009-04-07 03:33:00,2.29441,2.29441,2.29358,2.29358,7000000.0
2009-04-07 03:34:00,2.29291,2.29353,2.29284,2.29331,11000000.0
2009-04-07 03:35:00,2.29293,2.29293,2.29206,2.29206,8000000.0
2009-04-07 03:36:00,2.29205,2.29311,2.29205,2.29311,8000000.0
2009-04-07 03:37:00,2.29314,2.29336,2.293,2.29331,8000000.0
2009-04-07 03:38:00,2.2931,2.29322,2.29305,2.29308,8000000.0
2009-04-07 03:39:00,2.29336,2.29385,2.29336,2.29377,10000000.0
2009-04-07 03:40:00,2.29414,2.29445,2.29381,2.29445,10000000.0
2009-04-07 03:41:00,2.29406,2.29406,2.29338,2.29343,8000000.0
2009-04-07 03:42:00,2.29329,2.29338,2.293,2.29303,7000000.0
2009-04-07 03:43:00,2.29213,2.29213,2.29024,2.2913,9000000.0
2009-04-07 03:44:00,2.29137,2.29137,2.29056,2.29056,9000000.0
2009-04-07 03:45:00,2.28835,2.28835,2.28771,2.28786,7000000.0
2009-04-07 03:46:00,2.2873,2.28883,2.2873,2.28883,8000000.0
2009-04-07 03:47:00,2.28918,2.28937,2.28908,2.28935,9000000.0
2009-04-07 03:48:00,2.2891,2.28972,2.28897,2.28972,10000000.0
2009-04-07 03:49:00,2.28986,2.29033,2.28972,2.29033,23000000.0
2009-04-07 03:50:00,2.29116,2.29116,2.29031,2.29039,7000000.0
2009-04-07 03:51:00,2.29029,2.29059,2.29029,2.29053,8000000.0
2009-04-07 03:52:00,2.2904,2.29051,2.29022,2.29043,9000000.0
2009-04-07 03:53:00,2.29036,2.29096,2.29036,2.29096,8000000.0
2009-04-07 03:54:00,2.29121,2.29121,2.29061,2.29082,9000000.0
2009-04-07 03:55:00,2.29031,2.29031,2.28942,2.28944,10000000.0
2009-04-07 03:56:00,2.28895,2.28897,2.28869,2.28869,12000000.0
2009-04-07 03:57:00,2.28859,2.28902,2.28846,2.28902,9000000.0
2009-04-07 03:58:00,2.28926,2.28984,2.28926,2.28984,8000000.0
2009-04-07 03:59:00,2.28872,2.28888,2.28872,2.28878,7000000.0
2009-04-07 04:00:00,2.28884,2.28891,2.28863,2.28884,18000000.0
2009-04-07 04:01:00,2.28871,2.28935,2.28871,2.28935,8000000.0
2009-04-07 04:02:00,2.2901,2.29068,2.2901,2.29068,25000000.0
2009-04-07 04:03:00,2.29082,2.29168,2.29067,2.29168,12000000.0
2009-04-07 04:04:00,2.29222,2.29222,2.29161,2.29189,9000000.0
2009-04-07 04:05:00,2.29241,2.29269,2.29207,2.29207,7000000.0
2009-04-07 04:06:00,2.29006,2.29047,2.28925,2.29047,11000000.0
2009-04-07 04:07:00,2.29167,2.29193,2.29167,2.29193,7000000.0
2009-04-07 04:08:00,2.29196,2.29196,2.29143,2.29143,10000000.0
2009-04-07 04:09:00,2.29167,2.29189,2.29165,2.29167,8000000.0
2009-04-07 04:10:00,2.29132,2.29179,2.29132,2.29172,9000000.0
2009-04-07 04:11:00,2.29148,2.29166,2.29135,2.29135,7000000.0
2009-04-07 04:12:00,2.29119,2.29133,2.29111,2.29133,11000000.0
2009-04-07 04:13:00,2.29137,2.29137,2.29091,2.29091,8000000.0
2009-04-07 04:14:00,2.2911,2.2911,2.29068,2.29068,7000000.0
2009-04-07 04:15:00,2.29061,2.29069,2.29046,2.29049,8000000.0
2009-04-07 04:16:00,2.29056,2.29141,2.29056,2.29141,8000000.0
2009-04-07 04:17:00,2.29236,2.2927,2.29236,2.2927,19000000.0
2009-04-07 04:18:00,2.29281,2.29304,2.29272,2.29272,8000000.0
2009-04-07 04:19:00,2.29236,2.29312,2.29234,2.29312,21000000.0
2009-04-07 04:20:00,2.29327,2.29484,2.29327,2.29484,11000000.0
2009-04-07 04:21:00,2.2948,2.2948,2.29409,2.29409,7000000.0
2009-04-07 04:22:00,2.29423,2.29423,2.29361,2.29361,8000000.0
2009-04-07 04:23:00,2.29382,2.29414,2.29372,2.29405,9000000.0
2009-04-07 04:24:00,2.29428,2.29577,2.29428,2.29577,12000000.0
2009-04-07 04:25:00,2.2955,2.29571,2.2955,2.29569,9000000.0
2009-04-07 04:26:00,2.29567,2.29596,2.29567,2.29587,8000000.0
2009-04-07 04:27:00,2.29542,2.29558,2.2953,2.2953,9000000.0
2009-04-07 04:28:00,2.29508,2.29517,2.2946,2.29464,14000000.0
2009-04-07 04:29:00,2.29513,2.29513,2.29493,2.29493,16000000.0
2009-04-07 04:30:00,2.29484,2.29484,2.29381,2.29384,25000000.0
2009-04-07 04:31:00,2.29306,2.29326,2.29297,2.29326,5000000.0
2009-04-07 04:32:00,2.29317,2.29317,2.29234,2.29245,6000000.0
2009-04-07 04:33:00,2.29259,2.29259,2.29234,2.29234,10000000.0
2009-04-07 04:34:00,2.29272,2.29301,2.29272,2.29301,15000000.0
2009-04-07 04:35:00,2.29318,2.29331,2.29318,2.29321,9000000.0
2009-04-07 04:36:00,2.29299,2.29303,2.29289,2.29294,7000000.0
2009-04-07 04:37:00,2.2927,2.2927,2.29229,2.29229,7000000.0
2009-04-07 04:38:00,2.29244,2.29264,2.29237,2.29249,10000000.0
2009-04-07 04:39:00,2.29218,2.29218,2.29155,2.29155,5000000.0
2009-04-07 04:40:00,2.29137,2.29178,2.29127,2.29178,11000000.0
2009-04-07 04:41:00,2.29181,2.29205,2.29179,2.29184,9000000.0
2009-04-07 04:42:00,2.29187,2.29199,2.29187,2.29199,11000000.0
2009-04-07 04:43:00,2.29235,2.29324,2.29235,2.29324,9000000.0
2009-04-07 04:44:00,2.29321,2.29321,2.2927,2.2927,8000000.0
2009-04-07 04:45:00,2.29294,2.29335,2.29294,2.29306,9000000.0
2009-04-07 04:46:00,2.29313,2.29347,2.29313,2.29338,7000000.0
2009-04-07 04:47:00,2.29417,2.2945,2.29417,2.2943,8000000.0
2009-04-07 04:48:00,2.29405,2.29405,2.29362,2.29362,7000000.0
2009-04-07 04:49:00,2.29334,2.29334,2.29312,2.29314,8000000.0
2009-04-07 04:50:00,2.29332,2.29358,2.29332,2.29358,7000000.0
2009-04-07 04:51:00,2.29327,2.29368,2.29327,2.29368,15000000.0
2009-04-07 04:52:00,2.29345,2.29371,2.29312,2.29355,9000000.0
2009-04-07 04:53:00,2.29378,2.29396,2.29378,2.29395,8000000.0
2009-04-07 04:54:00,2.29398,2.29424,2.29376,2.29424,11000000.0
2009-04-07 04:55:00,2.29402,2.29402,2.29379,2.29379,11000000.0
2009-04-07 04:56:00,2.29411,2.29419,2.29411,2.29412,12000000.0
2009-04-07 04:57:00,2.29419,2.29432,2.29419,2.29432,8000000.0
2009-04-07 04:58:00,2.29435,2.2945,2.29432,2.2944,9000000.0
2009-04-07 04:59:00,2.29404,2.29441,2.29329,2.29441,12000000.0
2009-04-07 05:00:00,2.29425,2.29425,2.29416,2.29416,9000000.0
2009-04-07 05:01:00,2.29409,2.29518,2.29406,2.29518,7000000.0
2009-04-07 05:02:00,2.29547,2.29548,2.2951,2.2951,7000000.0
2009-04-07 05:03:00,2.29502,2.29523,2.29502,2.29523,8000000.0
2009-04-07 05:04:00,2.29514,2.29515,2.2951,2.2951,9000000.0
2009-04-07 05:05:00,2.29518,2.2954,2.29507,2.29507,13000000.0
2009-04-07 05:06:00,2.29511,2.29555,2.29452,2.29452,8000000.0
2009-04-07 05:07:00,2.2943,2.29464,2.2943,2.29464,10000000.0
2009-04-07 05:08:00,2.29509,2.29509,2.29355,2.29355,10000000.0
2009-04-07 05:09:00,2.2935,2.29386,2.29343,2.29386,16000000.0
2009-04-07 05:10:00,2.29371,2.29402,2.29371,2.29402,12000000.0
2009-04-07 05:11:00,2.29386,2.29386,2.29224,2.29224,11000000.0
2009-04-07 05:12:00,2.2926,2.29275,2.2926,2.29275,16000000.0
2009-04-07 05:13:00,2.29283,2.29341,2.29283,2.29341,9000000.0
2009-04-07 05:14:00,2.2935,2.29357,2.29321,2.29321,12000000.0
2009-04-07 05:15:00,2.29309,2.29314,2.29305,2.29305,8000000.0
2009-04-07 05:16:00,2.29296,2.29296,2.29288,2.29291,11000000.0
2009-04-07 05:17:00,2.29293,2.29336,2.29283,2.29336,9000000.0
2009-04-07 05:18:00,2.29343,2.29374,2.29339,2.29339,16000000.0
2009-04-07 05:19:00,2.29315,2.29315,2.29294,2.29294,9000000.0
2009-04-07 05:20:00,2.29263,2.29272,2.29255,2.29255,11000000.0
2009-04-07 05:21:00,2.29274,2.29352,2.29274,2.29352,15000000.0
2009-04-07 05:22:00,2.29369,2.29383,2.29341,2.29383,28000000.0
2009-04-07 05:23:00,2.29428,2.29431,2.29412,2.29424,26000000.0
2009-04-07 05:24:00,2.29413,2.29413,2.29378,2.29378,27000000.0
2009-04-07 05:25:00,2.29379,2.29414,2.29379,2.29386,47000000.0
2009-04-07 05:26:00,2.29395,2.294,2.29369,2.29398,38000000.0
2009-04-07 05:27:00,2.29421,2.29437,2.29411,2.29427,7000000.0
2009-04-07 05:28:00,2.2943,2.29446,2.29367,2.29446,22000000.0
2009-04-07 05:29:00,2.29445,2.2947,2.29445,2.29451,11000000.0
2009-04-07 05:30:00,2.29439,2.29479,2.29433,2.29479,7000000.0
2009-04-07 05:31:00,2.29499,2.29524,2.29499,2.29511,10000000.0
2009-04-07 05:32:00,2.29543,2.29543,2.29493,2.29537,10000000.0
2009-04-07 05:33:00,2.29542,2.29545,2.29525,2.29525,8000000.0
2009-04-07 05:34:00,2.29529,2.29555,2.29529,2.29555,8000000.0
2009-04-07 05:35:00,2.2956,2.2961,2.2956,2.2961,10000000.0
2009-04-07 05:36:00,2.29573,2.29573,2.29538,2.29538,15000000.0
2009-04-07 05:37:00,2.29449,2.29449,2.29442,2.29444,11000000.0
2009-04-07 05:38:00,2.29442,2.29465,2.29442,2.29465,11000000.0
2009-04-07 05:39:00,2.29507,2.29532,2.29495,2.29532,7000000.0
2009-04-07 05:40:00,2.29581,2.29581,2.29398,2.29398,9000000.0
2009-04-07 05:41:00,2.29409,2.29412,2.29368,2.29368,9000000.0
2009-04-07 05:42:00,2.29346,2.2936,2.29331,2.2936,16000000.0
2009-04-07 05:43:00,2.29372,2.2941,2.29367,2.2941,8000000.0
2009-04-07 05:44:00,2.29401,2.29401,2.29364,2.29364,9000000.0
2009-04-07 05:45:00,2.29355,2.29363,2.29335,2.29335,13000000.0
2009-04-07 05:46:00,2.29386,2.29388,2.29373,2.29373,10000000.0
2009-04-07 05:47:00,2.29362,2.29405,2.29362,2.29405,15000000.0
2009-04-07 05:48:00,2.29415,2.29445,2.29414,2.29434,11000000.0
2009-04-07 05:49:00,2.29419,2.29419,2.29365,2.29365,8000000.0
2009-04-07 05:50:00,2.29364,2.29374,2.29364,2.2937,13000000.0
2009-04-07 05:51:00,2.29388,2.29469,2.29388,2.29469,30000000.0
2009-04-07 05:52:00,2.29478,2.29478,2.29459,2.29476,15000000.0
2009-04-07 05:53:00,2.29495,2.29514,2.29448,2.29448,8000000.0
2009-04-07 05:54:00,2.2941,2.29437,2.29409,2.29437,16000000.0
2009-04-07 05:55:00,2.29434,2.29496,2.29431,2.29496,11000000.0
2009-04-07 05:56:00,2.29495,2.29495,2.29485,2.29495,33000000.0
2009-04-07 05:57:00,2.29485,2.29495,2.29485,2.29495,11000000.0
2009-04-07 05:58:00,2.29489,2.29489,2.29463,2.29463,19000000.0
2009-04-07 05:59:00,2.29464,2.29464,2.29413,2.29432,12000000.0
2009-04-07 06:00:00,2.29464,2.29495,2.2942,2.2942,25000000.0
2009-04-07 06:01:00,2.29424,2.29455,2.2942,2.29455,16000000.0
2009-04-07 06:02:00,2.29428,2.29433,2.29414,2.29414,13000000.0
2009-04-07 06:03:00,2.29457,2.29457,2.29418,2.29446,22000000.0
2009-04-07 06:04:00,2.29502,2.29529,2.29502,2.29512,11000000.0
2009-04-07 06:05:00,2.29507,2.29507,2.29481,2.29481,9000000.0
2009-04-07 06:06:00,2.29419,2.29419,2.29238,2.29284,8000000.0
2009-04-07 06:07:00,2.29332,2.29332,2.29272,2.29272,10000000.0
2009-04-07 06:08:00,2.29253,2.29253,2.29169,2.29169,8000000.0
2009-04-07 06:09:00,2.29094,2.29238,2.29094,2.29238,10000000.0
2009-04-07 06:10:00,2.29293,2.29295,2.29209,2.29209,8000000.0
2009-04-07 06:11:00,2.29159,2.29268,2.29159,2.29268,7000000.0
2009-04-07 06:12:00,2.29288,2.29319,2.29288,2.29319,10000000.0
2009-04-07 06:13:00,2.29351,2.29369,2.29308,2.29308,15000000.0
2009-04-07 06:14:00,2.29314,2.2937,2.2931,2.2937,10000000.0
2009-04-07 06:15:00,2.29372,2.29374,2.29333,2.29333,18000000.0
2009-04-07 06:16:00,2.29323,2.29388,2.29323,2.29388,11000000.0
2009-04-07 06:17:00,2.29383,2.29383,2.29351,2.29351,7000000.0
2009-04-07 06:18:00,2.29348,2.29406,2.29348,2.29406,13000000.0
2009-04-07 06:19:00,2.29407,2.29417,2.29386,2.29403,12000000.0
2009-04-07 06:20:00,2.29414,2.29435,2.29414,2.29424,18000000.0
2009-04-07 06:21:00,2.29421,2.29421,2.29371,2.29402,26000000.0
2009-04-07 06:22:00,2.29338,2.29354,2.29328,2.29352,10000000.0
2009-04-07 06:23:00,2.29322,2.29325,2.29296,2.29301,11000000.0
2009-04-07 06:24:00,2.29301,2.2938,2.29295,2.2938,11000000.0
2009-04-07 06:25:00,2.29401,2.29429,2.29401,2.29429,10000000.0
2009-04-07 06:26:00,2.29445,2.2953,2.29445,2.2953,7000000.0
2009-04-07 06:27:00,2.29567,2.29584,2.29524,2.29524,8000000.0
2009-04-07 06:28:00,2.29493,2.29659,2.29493,2.29656,7000000.0
2009-04-07 06:29:00,2.29635,2.29635,2.29512,2.29512,9000000.0
2009-04-07 06:30:00,2.29838,2.30125,2.29838,2.29885,11000000.0
2009-04-07 06:31:00,2.296,2.29687,2.29513,2.29685,20000000.0
2009-04-07 06:32:00,2.2931,2.2931,2.28869,2.29112,31000000.0
2009-04-07 06:33:00,2.29063,2.29332,2.29045,2.29332,17000000.0
2009-04-07 06:34:00,2.29308,2.29308,2.29066,2.29066,9000000.0
2009-04-07 06:35:00,2.29082,2.29213,2.29082,2.29213,8000000.0
2009-04-07 06:36:00,2.29239,2.29491,2.29234,2.29491,10000000.0
2009-04-07 06:37:00,2.29513,2.29513,2.29368,2.29368,7000000.0
2009-04-07 06:38:00,2.29362,2.29384,2.29234,2.29234,8000000.0
2009-04-07 06:39:00,2.29259,2.29274,2.29246,2.29246,12000000.0
2009-04-07 06:40:00,2.29281,2.29283,2.29227,2.29227,7000000.0
2009-04-07 06:41:00,2.29294,2.29324,2.29192,2.29192,7000000.0
2009-04-07 06:42:00,2.29182,2.29322,2.29182,2.29322,7000000.0
2009-04-07 06:43:00,2.29317,2.29436,2.29317,2.29436,9000000.0
2009-04-07 06:44:00,2.29467,2.29477,2.2934,2.29375,11000000.0
2009-04-07 06:45:00,2.29412,2.29472,2.29412,2.29423,8000000.0
2009-04-07 06:46:00,2.29372,2.29387,2.29309,2.29387,8000000.0
2009-04-07 06:47:00,2.29535,2.29583,2.29384,2.29583,8000000.0
2009-04-07 06:48:00,2.29568,2.2961,2.29553,2.29553,8000000.0
2009-04-07 06:49:00,2.29532,2.29532,2.29515,2.29522,9000000.0
2009-04-07 06:50:00,2.29549,2.29684,2.29549,2.29684,9000000.0
2009-04-07 06:51:00,2.29735,2.29735,2.29642,2.29642,11000000.0
2009-04-07 06:52:00,2.29556,2.29556,2.29421,2.29421,7000000.0
2009-04-07 06:53:00,2.2944,2.29465,2.29433,2.29465,8000000.0
2009-04-07 06:54:00,2.2952,2.29557,2.2952,2.29551,11000000.0
2009-04-07 06:55:00,2.29553,2.29588,2.29553,2.2957,8000000.0
2009-04-07 06:56:00,2.29559,2.29569,2.29559,2.29563,13000000.0
2009-04-07 06:57:00,2.29567,2.29638,2.29567,2.29638,18000000.0
2009-04-07 06:58:00,2.29622,2.29622,2.29574,2.29597,16000000.0
2009-04-07 06:59:00,2.29565,2.29565,2.29494,2.29494,11000000.0
2009-04-07 07:00:00,2.29469,2.29517,2.29469,2.29515,8000000.0
2009-04-07 07:01:00,2.29542,2.29648,2.29542,2.29585,14000000.0
2009-04-07 07:02:00,2.29572,2.29572,2.29471,2.29539,18000000.0
2009-04-07 07:03:00,2.29592,2.29592,2.29511,2.29557,8000000.0
2009-04-07 07:04:00,2.29522,2.29522,2.29485,2.29485,8000000.0
2009-04-07 07:05:00,2.29459,2.29459,2.29379,2.29379,10000000.0
2009-04-07 07:06:00,2.29403,2.29409,2.29375,2.29409,8000000.0
2009-04-07 07:07:00,2.29396,2.29412,2.29347,2.2938,15000000.0
2009-04-07 07:08:00,2.29402,2.29441,2.29382,2.29422,18000000.0
2009-04-07 07:09:00,2.29418,2.29472,2.29418,2.29472,8000000.0
2009-04-07 07:10:00,2.29489,2.2951,2.29489,2.2951,18000000.0
2009-04-07 07:11:00,2.29529,2.29551,2.29529,2.29532,11000000.0
2009-04-07 07:12:00,2.29518,2.29522,2.29505,2.2952,11000000.0
2009-04-07 07:13:00,2.29527,2.29552,2.29527,2.29535,9000000.0
2009-04-07 07:14:00,2.29523,2.29531,2.29514,2.29514,12000000.0
2009-04-07 07:15:00,2.2954,2.2954,2.29515,2.2954,7000000.0
2009-04-07 07:16:00,2.29529,2.29529,2.29504,2.29511,12000000.0
2009-04-07 07:17:00,2.29504,2.29521,2.29504,2.29509,15000000.0
2009-04-07 07:18:00,2.29534,2.29534,2.29464,2.29487,8000000.0
2009-04-07 07:19:00,2.29519,2.29519,2.29496,2.29497,7000000.0
2009-04-07 07:20:00,2.29506,2.29506,2.29483,2.29505,9000000.0
2009-04-07 07:21:00,2.29586,2.29586,2.29562,2.29582,10000000.0
2009-04-07 07:22:00,2.29597,2.29646,2.29597,2.29645,7000000.0
2009-04-07 07:23:00,2.2964,2.2964,2.29597,2.29607,11000000.0
2009-04-07 07:24:00,2.29642,2.29642,2.29497,2.29497,23000000.0
2009-04-07 07:25:00,2.29649,2.29693,2.29649,2.29656,28000000.0
2009-04-07 07:26:00,2.29626,2.2972,2.29626,2.29638,14000000.0
2009-04-07 07:27:00,2.29765,2.29927,2.29765,2.2982,20000000.0
2009-04-07 07:28:00,2.29705,2.29751,2.29705,2.29738,17000000.0
2009-04-07 07:29:00,2.29724,2.29758,2.29682,2.29758,27000000.0
2009-04-07 07:30:00,2.29713,2.29721,2.2968,2.29719,20000000.0
2009-04-07 07:31:00,2.29716,2.29716,2.29661,2.29661,7000000.0
2009-04-07 07:32:00,2.29688,2.29688,2.29629,2.29629,11000000.0
2009-04-07 07:33:00,2.29606,2.29612,2.29592,2.29603,22000000.0
2009-04-07 07:34:00,2.29663,2.29784,2.29663,2.29784,16000000.0
2009-04-07 07:35:00,2.29722,2.29828,2.29722,2.29828,15000000.0
2009-04-07 07:36:00,2.29893,2.29893,2.29823,2.29838,8000000.0
2009-04-07 07:37:00,2.29806,2.29823,2.29748,2.29823,12000000.0
2009-04-07 07:38:00,2.29887,2.2991,2.29858,2.29882,7000000.0
2009-04-07 07:39:00,2.30047,2.30047,2.29927,2.2998,14000000.0
2009-04-07 07:40:00,2.29957,2.2996,2.29879,2.2996,9000000.0
2009-04-07 07:41:00,2.29994,2.30037,2.29943,2.29943,24000000.0
2009-04-07 07:42:00,2.29876,2.29876,2.29825,2.29825,17000000.0
2009-04-07 07:43:00,2.29831,2.29833,2.29799,2.29799,22000000.0
2009-04-07 07:44:00,2.29743,2.29814,2.29737,2.29814,10000000.0
2009-04-07 07:45:00,2.29794,2.29797,2.29767,2.29767,15000000.0
2009-04-07 07:46:00,2.29739,2.29823,2.29739,2.29823,17000000.0
2009-04-07 07:47:00,2.29825,2.29825,2.29784,2.29787,15000000.0
2009-04-07 07:48:00,2.298,2.29825,2.29799,2.29816,10000000.0
2009-04-07 07:49:00,2.29825,2.29842,2.29819,2.29821,20000000.0
2009-04-07 07:50:00,2.29824,2.29884,2.29824,2.29884,17000000.0
2009-04-07 07:51:00,2.29909,2.29931,2.29895,2.29899,15000000.0
2009-04-07 07:52:00,2.29898,2.29958,2.29898,2.2995,29000000.0
2009-04-07 07:53:00,2.2992,2.2992,2.29804,2.29848,13000000.0
2009-04-07 07:54:00,2.29792,2.29792,2.29762,2.29762,23000000.0
2009-04-07 07:55:00,2.29769,2.29811,2.29769,2.29773,27000000.0
2009-04-07 07:56:00,2.29765,2.29775,2.29697,2.29697,18000000.0
2009-04-07 07:57:00,2.29687,2.29702,2.29679,2.29687,20000000.0
2009-04-07 07:58:00,2.29591,2.29591,2.2951,2.2956,13000000.0
2009-04-07 07:59:00,2.29571,2.29651,2.29541,2.29651,23000000.0
2009-04-07 08:00:00,2.29623,2.29623,2.29583,2.29595,31000000.0
2009-04-07 08:01:00,2.29596,2.29625,2.29592,2.29625,13000000.0
2009-04-07 08:02:00,2.29594,2.29653,2.29594,2.29653,12000000.0
2009-04-07 08:03:00,2.29661,2.29661,2.29518,2.29524,20000000.0
2009-04-07 08:04:00,2.29529,2.29739,2.29529,2.29739,30000000.0
2009-04-07 08:05:00,2.29724,2.29724,2.29597,2.29597,9000000.0
2009-04-07 08:06:00,2.29604,2.29604,2.29545,2.29577,21000000.0
2009-04-07 08:07:00,2.29579,2.29594,2.29556,2.29594,15000000.0
2009-04-07 08:08:00,2.2959,2.2959,2.29443,2.29478,25000000.0
2009-04-07 08:09:00,2.29552,2.29567,2.29552,2.29565,23000000.0
2009-04-07 08:10:00,2.29558,2.29558,2.29447,2.29486,27000000.0
2009-04-07 08:11:00,2.29431,2.29453,2.29424,2.29424,18000000.0
2009-04-07 08:12:00,2.29425,2.29444,2.29398,2.29398,22000000.0
2009-04-07 08:13:00,2.29374,2.29379,2.29329,2.29346,18000000.0
2009-04-07 08:14:00,2.2935,2.29417,2.2935,2.29417,33000000.0
2009-04-07 08:15:00,2.29391,2.29473,2.29391,2.29437,21000000.0
2009-04-07 08:16:00,2.29421,2.29421,2.2939,2.2939,21000000.0
2009-04-07 08:17:00,2.29397,2.29523,2.29397,2.29523,19000000.0
2009-04-07 08:18:00,2.29545,2.29573,2.29497,2.29573,17000000.0
2009-04-07 08:19:00,2.29577,2.29649,2.29575,2.29649,16000000.0
2009-04-07 08:20:00,2.29698,2.29709,2.2964,2.29706,13000000.0
2009-04-07 08:21:00,2.29702,2.29705,2.29596,2.29596,18000000.0
2009-04-07 08:22:00,2.29601,2.29601,2.29567,2.29585,26000000.0
2009-04-07 08:23:00,2.29464,2.29496,2.29405,2.29405,16000000.0
2009-04-07 08:24:00,2.29272,2.29355,2.29272,2.2932,28000000.0
2009-04-07 08:25:00,2.29367,2.29409,2.29367,2.29373,49000000.0
2009-04-07 08:26:00,2.2933,2.2933,2.2928,2.2929,14000000.0
2009-04-07 08:27:00,2.29287,2.29318,2.29223,2.29223,31000000.0
2009-04-07 08:28:00,2.29224,2.29279,2.29224,2.29259,28000000.0
2009-04-07 08:29:00,2.29286,2.29331,2.29285,2.29317,32000000.0
2009-04-07 08:30:00,2.2933,2.29349,2.29312,2.29326,28000000.0
2009-04-07 08:31:00,2.29303,2.29303,2.29213,2.29244,40000000.0
2009-04-07 08:32:00,2.29164,2.29164,2.28911,2.28911,51000000.0
2009-04-07 08:33:00,2.28997,2.28997,2.28949,2.28972,48000000.0
2009-04-07 08:34:00,2.2898,2.2901,2.28976,2.28979,49000000.0
2009-04-07 08:35:00,2.2897,2.2897,2.2879,2.2879,39000000.0
2009-04-07 08:36:00,2.28779,2.28909,2.28779,2.28909,12000000.0
2009-04-07 08:37:00,2.28788,2.2882,2.28724,2.2882,25000000.0
2009-04-07 08:38:00,2.28825,2.28941,2.28825,2.28941,21000000.0
2009-04-07 08:39:00,2.28917,2.28945,2.28905,2.28923,23000000.0
2009-04-07 08:40:00,2.28916,2.28976,2.28903,2.28976,36000000.0
2009-04-07 08:41:00,2.28922,2.28922,2.28887,2.28887,30000000.0
2009-04-07 08:42:00,2.28936,2.28941,2.28931,2.28941,17000000.0
2009-04-07 08:43:00,2.28938,2.28938,2.28915,2.28937,23000000.0
2009-04-07 08:44:00,2.28946,2.28969,2.28941,2.28959,17000000.0
2009-04-07 08:45:00,2.28988,2.29069,2.28988,2.29069,37000000.0
2009-04-07 08:46:00,2.29086,2.29086,2.28962,2.28962,23000000.0
2009-04-07 08:47:00,2.28943,2.28985,2.28943,2.28956,25000000.0
2009-04-07 08:48:00,2.28967,2.29051,2.28967,2.29051,36000000.0
2009-04-07 08:49:00,2.29054,2.29088,2.29017,2.29017,27000000.0
2009-04-07 08:50:00,2.2903,2.29055,2.29009,2.29033,56000000.0
2009-04-07 08:51:00,2.29067,2.29099,2.29033,2.29033,32000000.0
2009-04-07 08:52:00,2.29043,2.29076,2.29042,2.29042,39000000.0
2009-04-07 08:53:00,2.28969,2.28974,2.28914,2.28974,63000000.0
2009-04-07 08:54:00,2.28999,2.29043,2.28999,2.29036,42000000.0
2009-04-07 08:55:00,2.29014,2.29015,2.28998,2.29006,55000000.0
2009-04-07 08:56:00,2.28996,2.28996,2.28966,2.28994,21000000.0
2009-04-07 08:57:00,2.29067,2.29102,2.29049,2.29065,23000000.0
2009-04-07 08:58:00,2.29031,2.29055,2.29028,2.29044,18000000.0
2009-04-07 08:59:00,2.29049,2.29056,2.2904,2.29052,12000000.0
2009-04-07 09:00:00,2.29064,2.29093,2.29056,2.29093,26000000.0
2009-04-07 09:01:00,2.29115,2.29115,2.29059,2.29059,19000000.0
2009-04-07 09:02:00,2.2895,2.2895,2.28862,2.28863,15000000.0
2009-04-07 09:03:00,2.28822,2.28884,2.28815,2.28875,16000000.0
2009-04-07 09:04:00,2.28855,2.28855,2.28749,2.28749,22000000.0
2009-04-07 09:05:00,2.28706,2.28826,2.28706,2.28826,11000000.0
2009-04-07 09:06:00,2.28843,2.28843,2.28714,2.28755,31000000.0
2009-04-07 09:07:00,2.28744,2.28772,2.28724,2.28772,33000000.0
2009-04-07 09:08:00,2.28787,2.28794,2.28742,2.28742,17000000.0
2009-04-07 09:09:00,2.2874,2.28813,2.2874,2.28813,37000000.0
2009-04-07 09:10:00,2.28804,2.28822,2.28802,2.2881,31000000.0
2009-04-07 09:11:00,2.28869,2.28901,2.28869,2.28886,26000000.0
2009-04-07 09:12:00,2.28877,2.2889,2.2886,2.2889,41000000.0
2009-04-07 09:13:00,2.28973,2.29002,2.28968,2.28979,61000000.0
2009-04-07 09:14:00,2.29017,2.29089,2.29017,2.29089,57000000.0
2009-04-07 09:15:00,2.29076,2.29108,2.29075,2.29075,33000000.0
2009-04-07 09:16:00,2.29049,2.29062,2.28992,2.29062,39000000.0
2009-04-07 09:17:00,2.29159,2.29186,2.29159,2.29176,40000000.0
2009-04-07 09:18:00,2.29177,2.29227,2.29176,2.29215,68000000.0
2009-04-07 09:19:00,2.29193,2.29193,2.29137,2.29141,52000000.0
2009-04-07 09:20:00,2.29137,2.29179,2.29127,2.29177,37000000.0
2009-04-07 09:21:00,2.29212,2.29234,2.29195,2.29202,61000000.0
2009-04-07 09:22:00,2.29219,2.29228,2.29183,2.29228,63000000.0
2009-04-07 09:23:00,2.29242,2.29243,2.29226,2.29242,65000000.0
2009-04-07 09:24:00,2.29239,2.29239,2.29155,2.29155,47000000.0
2009-04-07 09:25:00,2.29173,2.292,2.29173,2.292,32000000.0
2009-04-07 09:26:00,2.29216,2.29227,2.29216,2.29226,29000000.0
2009-04-07 09:27:00,2.29227,2.29256,2.29215,2.29249,55000000.0
2009-04-07 09:28:00,2.29219,2.29219,2.29175,2.29191,46000000.0
2009-04-07 09:29:00,2.29119,2.29119,2.29081,2.29081,32000000.0
2009-04-07 09:30:00,2.29063,2.29122,2.29063,2.29122,24000000.0
2009-04-07 09:31:00,2.2907,2.29073,2.29045,2.29054,18000000.0
2009-04-07 09:32:00,2.29074,2.29093,2.29061,2.29061,35000000.0
2009-04-07 09:33:00,2.29133,2.29193,2.29124,2.29124,43000000.0
2009-04-07 09:34:00,2.29165,2.29191,2.29165,2.29169,31000000.0
2009-04-07 09:35:00,2.29172,2.29197,2.29119,2.29119,47000000.0
2009-04-07 09:36:00,2.29145,2.29166,2.29136,2.29165,34000000.0
2009-04-07 09:37:00,2.29213,2.29213,2.29103,2.29137,49000000.0
2009-04-07 09:38:00,2.29118,2.29224,2.29115,2.29224,37000000.0
2009-04-07 09:39:00,2.29203,2.2922,2.29197,2.292,61000000.0
2009-04-07 09:40:00,2.29222,2.29419,2.29222,2.29349,46000000.0
2009-04-07 09:41:00,2.29359,2.29485,2.29359,2.29485,33000000.0
2009-04-07 09:42:00,2.29452,2.29473,2.29435,2.29435,60000000.0
2009-04-07 09:43:00,2.29434,2.29457,2.29408,2.29408,66000000.0
2009-04-07 09:44:00,2.29351,2.29351,2.29321,2.29327,21000000.0
2009-04-07 09:45:00,2.29327,2.29397,2.29327,2.2938,22000000.0
2009-04-07 09:46:00,2.29373,2.29524,2.29373,2.29522,30000000.0
2009-04-07 09:47:00,2.2963,2.2963,2.29589,2.29589,24000000.0
2009-04-07 09:48:00,2.29632,2.29672,2.29632,2.29649,34000000.0
2009-04-07 09:49:00,2.29638,2.2966,2.29614,2.29642,26000000.0
2009-04-07 09:50:00,2.29643,2.29675,2.29638,2.29675,34000000.0
2009-04-07 09:51:00,2.29627,2.29627,2.29518,2.29518,56000000.0
2009-04-07 09:52:00,2.29543,2.29631,2.29543,2.29631,38000000.0
2009-04-07 09:53:00,2.29656,2.29715,2.29656,2.29715,32000000.0
2009-04-07 09:54:00,2.29745,2.29745,2.29692,2.29704,36000000.0
2009-04-07 09:55:00,2.29726,2.29726,2.29654,2.29659,38000000.0
2009-04-07 09:56:00,2.29666,2.2968,2.29664,2.2968,38000000.0
2009-04-07 09:57:00,2.29673,2.29704,2.29638,2.29638,30000000.0
2009-04-07 09:58:00,2.29656,2.29656,2.29587,2.29622,52000000.0
2009-04-07 09:59:00,2.29656,2.29656,2.29606,2.2962,32000000.0
2009-04-07 10:00:00,2.29617,2.29617,2.29584,2.29587,39000000.0
2009-04-07 10:01:00,2.29565,2.29699,2.29565,2.29699,44000000.0
2009-04-07 10:02:00,2.29689,2.29726,2.29689,2.29726,34000000.0
2009-04-07 10:03:00,2.29734,2.29734,2.29674,2.29696,47000000.0
2009-04-07 10:04:00,2.29715,2.29746,2.29715,2.29746,32000000.0
2009-04-07 10:05:00,2.29674,2.29713,2.29674,2.29713,32000000.0
2009-04-07 10:06:00,2.2972,2.29747,2.2972,2.29737,42000000.0
2009-04-07 10:07:00,2.29721,2.29722,2.29688,2.297,51000000.0
2009-04-07 10:08:00,2.29705,2.29705,2.29684,2.29701,54000000.0
2009-04-07 10:09:00,2.29702,2.29702,2.29619,2.29629,53000000.0
2009-04-07 10:10:00,2.29621,2.29626,2.2959,2.29591,72000000.0
2009-04-07 10:11:00,2.29609,2.2967,2.29609,2.29669,61000000.0
2009-04-07 10:12:00,2.29668,2.29715,2.29668,2.29695,65000000.0
2009-04-07 10:13:00,2.29626,2.29671,2.29613,2.29668,56000000.0
2009-04-07 10:14:00,2.29621,2.2969,2.29621,2.2968,49000000.0
2009-04-07 10:15:00,2.29617,2.29651,2.29617,2.29646,46000000.0
2009-04-07 10:16:00,2.29657,2.29677,2.29646,2.29672,33000000.0
2009-04-07 10:17:00,2.29663,2.29663,2.29592,2.29615,37000000.0
2009-04-07 10:18:00,2.29527,2.29539,2.29498,2.29498,50000000.0
2009-04-07 10:19:00,2.29523,2.29523,2.29476,2.29478,59000000.0
2009-04-07 10:20:00,2.29472,2.29518,2.29472,2.29502,41000000.0
2009-04-07 10:21:00,2.29533,2.29552,2.2953,2.29544,44000000.0
2009-04-07 10:22:00,2.29539,2.29548,2.295,2.295,47000000.0
2009-04-07 10:23:00,2.29498,2.29504,2.29467,2.29467,58000000.0
2009-04-07 10:24:00,2.2946,2.29496,2.2946,2.29496,43000000.0
2009-04-07 10:25:00,2.29484,2.29503,2.29465,2.29503,60000000.0
2009-04-07 10:26:00,2.29472,2.29493,2.2946,2.29493,64000000.0
2009-04-07 10:27:00,2.29484,2.29498,2.29397,2.29454,54000000.0
2009-04-07 10:28:00,2.29508,2.29513,2.29418,2.29447,62000000.0
2009-04-07 10:29:00,2.29446,2.29446,2.2938,2.2938,61000000.0
2009-04-07 10:30:00,2.29413,2.29426,2.29407,2.29407,36000000.0
2009-04-07 10:31:00,2.29382,2.29439,2.29382,2.29439,39000000.0
2009-04-07 10:32:00,2.29455,2.29455,2.29422,2.29431,44000000.0
2009-04-07 10:33:00,2.29398,2.29463,2.29398,2.2941,18000000.0
2009-04-07 10:34:00,2.29354,2.29399,2.29354,2.29367,20000000.0
2009-04-07 10:35:00,2.29367,2.29391,2.29354,2.29391,23000000.0
2009-04-07 10:36:00,2.29364,2.29364,2.29335,2.29364,32000000.0
2009-04-07 10:37:00,2.29477,2.29526,2.29477,2.29525,30000000.0
2009-04-07 10:38:00,2.29679,2.29789,2.29606,2.29789,26000000.0
2009-04-07 10:39:00,2.2987,2.29923,2.29837,2.29837,29000000.0
2009-04-07 10:40:00,2.29845,2.29885,2.29845,2.29849,19000000.0
2009-04-07 10:41:00,2.29791,2.29933,2.29791,2.29933,29000000.0
2009-04-07 10:42:00,2.29923,2.2998,2.29923,2.29939,38000000.0
2009-04-07 10:43:00,2.29959,2.30031,2.29942,2.29956,27000000.0
2009-04-07 10:44:00,2.29958,2.30018,2.29958,2.30018,26000000.0
2009-04-07 10:45:00,2.30031,2.30274,2.30031,2.30274,27000000.0
2009-04-07 10:46:00,2.30253,2.30253,2.30215,2.30246,35000000.0
2009-04-07 10:47:00,2.30185,2.30217,2.30171,2.30171,23000000.0
2009-04-07 10:48:00,2.30129,2.30217,2.30129,2.30217,44000000.0
2009-04-07 10:49:00,2.30271,2.3037,2.30264,2.3037,36000000.0
2009-04-07 10:50:00,2.30321,2.30321,2.30183,2.30183,47000000.0
2009-04-07 10:51:00,2.30195,2.30256,2.30194,2.30194,45000000.0
2009-04-07 10:52:00,2.3021,2.30558,2.3021,2.30558,33000000.0
2009-04-07 10:53:00,2.30726,2.30726,2.30638,2.30642,46000000.0
2009-04-07 10:54:00,2.30659,2.30728,2.30659,2.30679,35000000.0
2009-04-07 10:55:00,2.30765,2.30818,2.30765,2.30806,37000000.0
2009-04-07 10:56:00,2.30804,2.30839,2.30804,2.3083,33000000.0
2009-04-07 10:57:00,2.30869,2.30951,2.30869,2.30934,33000000.0
2009-04-07 10:58:00,2.30926,2.30926,2.30879,2.30901,26000000.0
2009-04-07 10:59:00,2.30887,2.30887,2.30814,2.30825,47000000.0
2009-04-07 11:00:00,2.30799,2.30799,2.30711,2.30769,39000000.0
2009-04-07 11:01:00,2.30668,2.30748,2.30668,2.30748,45000000.0
2009-04-07 11:02:00,2.30783,2.30816,2.30762,2.30816,17000000.0
2009-04-07 11:03:00,2.30838,2.30858,2.30755,2.30858,37000000.0
2009-04-07 11:04:00,2.3086,2.3086,2.30634,2.30666,40000000.0
2009-04-07 11:05:00,2.30608,2.30608,2.30445,2.30465,18000000.0
2009-04-07 11:06:00,2.30395,2.30395,2.30201,2.30201,19000000.0
2009-04-07 11:07:00,2.30163,2.30228,2.30163,2.30228,30000000.0
2009-04-07 11:08:00,2.30246,2.30271,2.30222,2.30222,30000000.0
2009-04-07 11:09:00,2.3012,2.30222,2.3012,2.30222,45000000.0
2009-04-07 11:10:00,2.30157,2.30372,2.30157,2.30355,35000000.0
2009-04-07 11:11:00,2.30344,2.3044,2.30296,2.3044,46000000.0
2009-04-07 11:12:00,2.30373,2.30513,2.30292,2.30433,55000000.0
2009-04-07 11:13:00,2.30506,2.30506,2.3037,2.3037,59000000.0
2009-04-07 11:14:00,2.30457,2.30587,2.30457,2.30587,41000000.0
2009-04-07 11:15:00,2.30699,2.30699,2.30631,2.3065,34000000.0
2009-04-07 11:16:00,2.30706,2.30907,2.30703,2.30907,20000000.0
2009-04-07 11:17:00,2.30918,2.30918,2.30694,2.30694,57000000.0
2009-04-07 11:18:00,2.30559,2.30806,2.30559,2.30771,44000000.0
2009-04-07 11:19:00,2.30808,2.30856,2.30798,2.30808,63000000.0
2009-04-07 11:20:00,2.30797,2.30806,2.3078,2.3078,43000000.0
2009-04-07 11:21:00,2.30751,2.30751,2.30675,2.307,34000000.0
2009-04-07 11:22:00,2.30616,2.30627,2.30567,2.3058,56000000.0
2009-04-07 11:23:00,2.30625,2.30665,2.30625,2.30651,43000000.0
2009-04-07 11:24:00,2.30643,2.30654,2.3061,2.30613,53000000.0
2009-04-07 11:25:00,2.30454,2.30496,2.30373,2.30373,29000000.0
2009-04-07 11:26:00,2.30329,2.30457,2.30329,2.30457,41000000.0
2009-04-07 11:27:00,2.30474,2.30474,2.30384,2.30384,34000000.0
2009-04-07 11:28:00,2.30433,2.30539,2.30433,2.30517,36000000.0
2009-04-07 11:29:00,2.30476,2.30581,2.30476,2.30581,43000000.0
2009-04-07 11:30:00,2.30471,2.30478,2.30381,2.30381,24000000.0
2009-04-07 11:31:00,2.30354,2.30354,2.30277,2.30277,34000000.0
2009-04-07 11:32:00,2.303,2.303,2.30274,2.30274,46000000.0
2009-04-07 11:33:00,2.30242,2.30265,2.30217,2.30217,41000000.0
2009-04-07 11:34:00,2.30256,2.30335,2.30222,2.30222,28000000.0
2009-04-07 11:35:00,2.30252,2.30269,2.30213,2.30213,44000000.0
2009-04-07 11:36:00,2.30229,2.3025,2.30205,2.30205,48000000.0
2009-04-07 11:37:00,2.30238,2.30261,2.30227,2.30256,50000000.0
2009-04-07 11:38:00,2.30235,2.30235,2.30164,2.30164,37000000.0
2009-04-07 11:39:00,2.3018,2.30239,2.30157,2.30239,52000000.0
2009-04-07 11:40:00,2.30283,2.30459,2.30283,2.30459,27000000.0
2009-04-07 11:41:00,2.30465,2.30465,2.30412,2.30424,49000000.0
2009-04-07 11:42:00,2.3049,2.3049,2.30311,2.30311,22000000.0
2009-04-07 11:43:00,2.30341,2.30364,2.30336,2.30347,45000000.0
2009-04-07 11:44:00,2.30292,2.30313,2.30271,2.30313,42000000.0
2009-04-07 11:45:00,2.30261,2.30261,2.30195,2.30195,41000000.0
2009-04-07 11:46:00,2.3016,2.30182,2.30159,2.30182,38000000.0
2009-04-07 11:47:00,2.30206,2.30206,2.30151,2.30151,22000000.0
2009-04-07 11:48:00,2.30136,2.30136,2.30106,2.30134,27000000.0
2009-04-07 11:49:00,2.30133,2.30133,2.30099,2.30107,41000000.0
2009-04-07 11:50:00,2.3013,2.3013,2.301,2.30119,44000000.0
2009-04-07 11:51:00,2.30159,2.30171,2.30158,2.30166,37000000.0
2009-04-07 11:52:00,2.30142,2.30142,2.301,2.30116,37000000.0
2009-04-07 11:53:00,2.30144,2.3016,2.30138,2.30153,33000000.0
2009-04-07 11:54:00,2.30133,2.30155,2.30104,2.30104,37000000.0
2009-04-07 11:55:00,2.30196,2.30196,2.30135,2.30135,38000000.0
2009-04-07 11:56:00,2.30144,2.30161,2.30143,2.30161,51000000.0
2009-04-07 11:57:00,2.30149,2.30206,2.30149,2.30204,29000000.0
2009-04-07 11:58:00,2.30289,2.30353,2.30289,2.30323,31000000.0
2009-04-07 11:59:00,2.3034,2.3034,2.30236,2.3024,51000000.0
2009-04-07 12:00:00,2.30197,2.30231,2.30143,2.30143,23000000.0
2009-04-07 12:01:00,2.30155,2.30187,2.30131,2.30131,24000000.0
2009-04-07 12:02:00,2.30093,2.30113,2.30081,2.30081,34000000.0
2009-04-07 12:03:00,2.30095,2.30095,2.30064,2.30064,36000000.0
2009-04-07 12:04:00,2.3008,2.30139,2.3008,2.30084,33000000.0
2009-04-07 12:05:00,2.30046,2.30046,2.29991,2.29991,26000000.0
2009-04-07 12:06:00,2.29942,2.29942,2.299,2.2992,15000000.0
2009-04-07 12:07:00,2.29924,2.30143,2.29924,2.30143,23000000.0
2009-04-07 12:08:00,2.30196,2.30231,2.30196,2.30216,37000000.0
2009-04-07 12:09:00,2.30176,2.30293,2.30176,2.30293,11000000.0
2009-04-07 12:10:00,2.30293,2.30307,2.30246,2.30246,25000000.0
2009-04-07 12:11:00,2.30185,2.30185,2.30135,2.30168,33000000.0
2009-04-07 12:12:00,2.30178,2.30216,2.30178,2.30216,31000000.0
2009-04-07 12:13:00,2.30277,2.30277,2.30201,2.30246,24000000.0
2009-04-07 12:14:00,2.30228,2.30256,2.30195,2.30234,36000000.0
2009-04-07 12:15:00,2.30296,2.30395,2.30296,2.30352,29000000.0
2009-04-07 12:16:00,2.30344,2.30356,2.30311,2.30343,30000000.0
2009-04-07 12:17:00,2.30493,2.30529,2.30489,2.30506,41000000.0
2009-04-07 12:18:00,2.3053,2.3053,2.30425,2.30458,43000000.0
2009-04-07 12:19:00,2.30494,2.30587,2.30491,2.30587,37000000.0
2009-04-07 12:20:00,2.3055,2.3055,2.30483,2.30483,40000000.0
2009-04-07 12:21:00,2.30472,2.3051,2.30384,2.30384,61000000.0
2009-04-07 12:22:00,2.30371,2.30424,2.30371,2.30424,24000000.0
2009-04-07 12:23:00,2.303,2.30306,2.30269,2.30306,23000000.0
2009-04-07 12:24:00,2.30325,2.30325,2.30275,2.30281,30000000.0
2009-04-07 12:25:00,2.30266,2.30268,2.30242,2.30242,22000000.0
2009-04-07 12:26:00,2.30253,2.30287,2.30238,2.30238,32000000.0
2009-04-07 12:27:00,2.30213,2.30225,2.3021,2.30225,25000000.0
2009-04-07 12:28:00,2.30235,2.30235,2.30092,2.30092,58000000.0
2009-04-07 12:29:00,2.29993,2.30004,2.29711,2.29756,71000000.0
2009-04-07 12:30:00,2.29753,2.3019,2.29753,2.30169,47000000.0
2009-04-07 12:31:00,2.30309,2.30385,2.30309,2.30385,55000000.0
2009-04-07 12:32:00,2.30427,2.30471,2.30388,2.30388,32000000.0
2009-04-07 12:33:00,2.30322,2.30322,2.30285,2.30285,40000000.0
2009-04-07 12:34:00,2.30292,2.30307,2.30291,2.30293,14000000.0
2009-04-07 12:35:00,2.30243,2.30243,2.3016,2.30228,20000000.0
2009-04-07 12:36:00,2.30217,2.30224,2.30172,2.30172,36000000.0
2009-04-07 12:37:00,2.30067,2.30067,2.29987,2.30003,22000000.0
2009-04-07 12:38:00,2.30049,2.30056,2.30026,2.30056,12000000.0
2009-04-07 12:39:00,2.30035,2.30035,2.29969,2.29969,20000000.0
2009-04-07 12:40:00,2.29976,2.29998,2.29947,2.29947,16000000.0
2009-04-07 12:41:00,2.29905,2.29905,2.29786,2.29786,10000000.0
2009-04-07 12:42:00,2.29766,2.29766,2.29733,2.29755,26000000.0
2009-04-07 12:43:00,2.29754,2.29845,2.29729,2.29845,9000000.0
2009-04-07 12:44:00,2.29861,2.29872,2.29861,2.2987,21000000.0
2009-04-07 12:45:00,2.29927,2.30009,2.29927,2.30005,30000000.0
2009-04-07 12:46:00,2.29968,2.29968,2.29942,2.29956,41000000.0
2009-04-07 12:47:00,2.29941,2.29941,2.29874,2.29874,26000000.0
2009-04-07 12:48:00,2.29764,2.29769,2.29729,2.29749,27000000.0
2009-04-07 12:49:00,2.29811,2.29951,2.29811,2.29911,36000000.0
2009-04-07 12:50:00,2.29897,2.29905,2.29764,2.29764,34000000.0
2009-04-07 12:51:00,2.29786,2.29793,2.29754,2.29754,25000000.0
2009-04-07 12:52:00,2.29744,2.29778,2.2972,2.29778,26000000.0
2009-04-07 12:53:00,2.29913,2.29944,2.29913,2.29915,16000000.0
2009-04-07 12:54:00,2.29842,2.29842,2.29716,2.29716,28000000.0
2009-04-07 12:55:00,2.29776,2.29803,2.29633,2.29721,29000000.0
2009-04-07 12:56:00,2.29761,2.29761,2.29676,2.29676,30000000.0
2009-04-07 12:57:00,2.29647,2.29702,2.29631,2.29641,26000000.0
2009-04-07 12:58:00,2.29639,2.29688,2.29635,2.29688,14000000.0
2009-04-07 12:59:00,2.29704,2.29753,2.29704,2.29711,32000000.0
2009-04-07 13:00:00,2.29767,2.29787,2.29767,2.29773,20000000.0
2009-04-07 13:01:00,2.29768,2.29808,2.29768,2.29801,31000000.0
2009-04-07 13:02:00,2.29795,2.29816,2.29785,2.29787,12000000.0
2009-04-07 13:03:00,2.29811,2.29811,2.29749,2.29809,21000000.0
2009-04-07 13:04:00,2.2985,2.2985,2.29769,2.29769,7000000.0
2009-04-07 13:05:00,2.29824,2.29905,2.29824,2.29905,17000000.0
2009-04-07 13:06:00,2.29883,2.29883,2.29818,2.29824,22000000.0
2009-04-07 13:07:00,2.29799,2.298,2.29778,2.29778,17000000.0
2009-04-07 13:08:00,2.29771,2.29804,2.29751,2.29804,37000000.0
2009-04-07 13:09:00,2.29806,2.29813,2.29783,2.29813,33000000.0
2009-04-07 13:10:00,2.29836,2.29836,2.29796,2.29813,32000000.0
2009-04-07 13:11:00,2.29786,2.29786,2.29724,2.29724,21000000.0
2009-04-07 13:12:00,2.29716,2.29754,2.29716,2.29754,7000000.0
2009-04-07 13:13:00,2.2978,2.2978,2.29691,2.29691,11000000.0
2009-04-07 13:14:00,2.29651,2.29689,2.29651,2.29689,33000000.0
2009-04-07 13:15:00,2.29628,2.29628,2.2956,2.29578,25000000.0
2009-04-07 13:16:00,2.29571,2.29608,2.29571,2.29608,20000000.0
2009-04-07 13:17:00,2.29565,2.29565,2.29445,2.29445,19000000.0
2009-04-07 13:18:00,2.29545,2.29671,2.29545,2.29671,41000000.0
2009-04-07 13:19:00,2.29678,2.29711,2.29678,2.29682,36000000.0
2009-04-07 13:20:00,2.2962,2.29656,2.29603,2.29656,36000000.0
2009-04-07 13:21:00,2.29663,2.29663,2.29588,2.296,54000000.0
2009-04-07 13:22:00,2.29642,2.29717,2.29642,2.29715,41000000.0
2009-04-07 13:23:00,2.29716,2.29724,2.29667,2.29667,11000000.0
2009-04-07 13:24:00,2.2964,2.2964,2.29583,2.29609,23000000.0
2009-04-07 13:25:00,2.29661,2.29685,2.29629,2.29647,25000000.0
2009-04-07 13:26:00,2.29702,2.29755,2.29702,2.29726,20000000.0
2009-04-07 13:27:00,2.2973,2.2973,2.29675,2.29703,32000000.0
2009-04-07 13:28:00,2.29733,2.2978,2.29733,2.2978,26000000.0
2009-04-07 13:29:00,2.29777,2.29799,2.29773,2.29773,25000000.0
2009-04-07 13:30:00,2.29761,2.29798,2.29761,2.29798,16000000.0
2009-04-07 13:31:00,2.2978,2.29797,2.29694,2.29694,21000000.0
2009-04-07 13:32:00,2.29661,2.29682,2.29613,2.29613,28000000.0
2009-04-07 13:33:00,2.29615,2.2962,2.29593,2.29595,18000000.0
2009-04-07 13:34:00,2.29587,2.29605,2.29584,2.29584,35000000.0
2009-04-07 13:35:00,2.29633,2.29633,2.29502,2.29502,10000000.0
2009-04-07 13:36:00,2.2939,2.29408,2.29383,2.294,40000000.0
2009-04-07 13:37:00,2.29397,2.29494,2.29397,2.29494,22000000.0
2009-04-07 13:38:00,2.29431,2.29431,2.29385,2.29424,39000000.0
2009-04-07 13:39:00,2.29381,2.29381,2.29315,2.29337,32000000.0
2009-04-07 13:40:00,2.29369,2.29391,2.29369,2.29372,35000000.0
2009-04-07 13:41:00,2.29443,2.29495,2.29443,2.29495,27000000.0
2009-04-07 13:42:00,2.29545,2.29628,2.29525,2.29628,32000000.0
2009-04-07 13:43:00,2.29675,2.29684,2.29639,2.29661,26000000.0
2009-04-07 13:44:00,2.2957,2.29583,2.29441,2.29506,25000000.0
2009-04-07 13:45:00,2.29521,2.29538,2.29474,2.29488,21000000.0
2009-04-07 13:46:00,2.29502,2.29576,2.29499,2.29576,13000000.0
2009-04-07 13:47:00,2.29537,2.29583,2.29537,2.2958,22000000.0
2009-04-07 13:48:00,2.29604,2.29608,2.2957,2.2957,21000000.0
2009-04-07 13:49:00,2.29609,2.29696,2.29609,2.29696,24000000.0
2009-04-07 13:50:00,2.29632,2.29754,2.29632,2.29754,27000000.0
2009-04-07 13:51:00,2.29699,2.29699,2.29658,2.29658,27000000.0
2009-04-07 13:52:00,2.2964,2.29659,2.29639,2.29639,31000000.0
2009-04-07 13:53:00,2.2974,2.2974,2.29695,2.29719,31000000.0
2009-04-07 13:54:00,2.29827,2.29988,2.29827,2.29988,28000000.0
2009-04-07 13:55:00,2.30008,2.30009,2.29918,2.30009,33000000.0
2009-04-07 13:56:00,2.30014,2.30014,2.29969,2.29969,23000000.0
2009-04-07 13:57:00,2.29951,2.29959,2.29934,2.29934,19000000.0
2009-04-07 13:58:00,2.29925,2.29925,2.29857,2.29857,30000000.0
2009-04-07 13:59:00,2.29832,2.29832,2.29743,2.29743,39000000.0
2009-04-07 14:00:00,2.29793,2.29874,2.29793,2.29863,30000000.0
2009-04-07 14:01:00,2.29887,2.29972,2.29887,2.29972,16000000.0
2009-04-07 14:02:00,2.3,2.3,2.29956,2.29956,34000000.0
2009-04-07 14:03:00,2.29942,2.29955,2.29914,2.29955,24000000.0
2009-04-07 14:04:00,2.29942,2.29942,2.29928,2.2993,20000000.0
2009-04-07 14:05:00,2.29921,2.29948,2.29921,2.29948,31000000.0
2009-04-07 14:06:00,2.29944,2.29951,2.29917,2.29946,28000000.0
2009-04-07 14:07:00,2.29928,2.29936,2.29911,2.29912,32000000.0
2009-04-07 14:08:00,2.29928,2.29945,2.29928,2.29937,22000000.0
2009-04-07 14:09:00,2.29918,2.29918,2.29899,2.29899,15000000.0
2009-04-07 14:10:00,2.29895,2.29915,2.29882,2.29913,24000000.0
2009-04-07 14:11:00,2.29908,2.29908,2.2988,2.29886,22000000.0
2009-04-07 14:12:00,2.29895,2.29932,2.29895,2.2993,17000000.0
2009-04-07 14:13:00,2.29913,2.29925,2.29874,2.29874,19000000.0
2009-04-07 14:14:00,2.29847,2.2989,2.29847,2.2989,22000000.0
2009-04-07 14:15:00,2.29822,2.29822,2.29759,2.29759,26000000.0
2009-04-07 14:16:00,2.29747,2.29752,2.29724,2.29728,10000000.0
2009-04-07 14:17:00,2.29699,2.29705,2.29676,2.29697,8000000.0
2009-04-07 14:18:00,2.29702,2.29702,2.2967,2.29687,13000000.0
2009-04-07 14:19:00,2.29687,2.29687,2.29665,2.29671,29000000.0
2009-04-07 14:20:00,2.29704,2.2975,2.29704,2.29744,15000000.0
2009-04-07 14:21:00,2.29685,2.29705,2.29657,2.29694,18000000.0
2009-04-07 14:22:00,2.29715,2.29719,2.29708,2.29708,10000000.0
2009-04-07 14:23:00,2.29705,2.29718,2.29701,2.29718,24000000.0
2009-04-07 14:24:00,2.29711,2.29771,2.29711,2.29766,17000000.0
2009-04-07 14:25:00,2.29773,2.2981,2.29773,2.29795,31000000.0
2009-04-07 14:26:00,2.29789,2.29798,2.29772,2.29772,14000000.0
2009-04-07 14:27:00,2.29739,2.29763,2.29723,2.29763,14000000.0
2009-04-07 14:28:00,2.2976,2.29778,2.29742,2.29764,9000000.0
2009-04-07 14:29:00,2.29776,2.29781,2.29741,2.29741,7000000.0
2009-04-07 14:30:00,2.29744,2.29882,2.29744,2.29882,17000000.0
2009-04-07 14:31:00,2.29927,2.29934,2.29789,2.29789,21000000.0
2009-04-07 14:32:00,2.29659,2.29749,2.29659,2.29748,8000000.0
2009-04-07 14:33:00,2.29677,2.29699,2.29588,2.29588,10000000.0
2009-04-07 14:34:00,2.29591,2.29638,2.29575,2.29635,11000000.0
2009-04-07 14:35:00,2.29662,2.29664,2.29654,2.29657,7000000.0
2009-04-07 14:36:00,2.29586,2.29586,2.29469,2.29469,8000000.0
2009-04-07 14:37:00,2.29477,2.29488,2.2946,2.29463,11000000.0
2009-04-07 14:38:00,2.29471,2.29619,2.29471,2.29619,7000000.0
2009-04-07 14:39:00,2.29563,2.29589,2.29556,2.29556,8000000.0
2009-04-07 14:40:00,2.29501,2.29534,2.295,2.29534,8000000.0
2009-04-07 14:41:00,2.29486,2.29548,2.29486,2.29548,10000000.0
2009-04-07 14:42:00,2.2955,2.2955,2.29474,2.29474,9000000.0
2009-04-07 14:43:00,2.29465,2.29482,2.2946,2.2946,8000000.0
2009-04-07 14:44:00,2.29458,2.29526,2.29458,2.29526,8000000.0
2009-04-07 14:45:00,2.29523,2.29523,2.29394,2.29394,7000000.0
2009-04-07 14:46:00,2.29347,2.29347,2.29253,2.29292,9000000.0
2009-04-07 14:47:00,2.29307,2.29346,2.29242,2.29242,8000000.0
2009-04-07 14:48:00,2.29235,2.29235,2.29158,2.29177,8000000.0
2009-04-07 14:49:00,2.29197,2.29213,2.29178,2.29213,9000000.0
2009-04-07 14:50:00,2.29221,2.29233,2.29179,2.29179,7000000.0
2009-04-07 14:51:00,2.29132,2.29223,2.29132,2.29168,10000000.0
2009-04-07 14:52:00,2.29097,2.29313,2.29091,2.29311,9000000.0
2009-04-07 14:53:00,2.29329,2.29342,2.2931,2.29342,7000000.0
2009-04-07 14:54:00,2.29312,2.29329,2.29306,2.29326,8000000.0
2009-04-07 14:55:00,2.29398,2.29402,2.29376,2.29383,7000000.0
2009-04-07 14:56:00,2.29396,2.29396,2.29325,2.29348,8000000.0
2009-04-07 14:57:00,2.29347,2.29357,2.2933,2.29357,7000000.0
2009-04-07 14:58:00,2.29404,2.29446,2.29402,2.29437,8000000.0
2009-04-07 14:59:00,2.29343,2.29343,2.29262,2.29264,8000000.0
2009-04-07 15:00:00,2.29307,2.29316,2.29272,2.29272,7000000.0
2009-04-07 15:01:00,2.29308,2.29339,2.2928,2.29339,8000000.0
2009-04-07 15:02:00,2.29394,2.29429,2.29394,2.2941,7000000.0
2009-04-07 15:03:00,2.29451,2.29451,2.29412,2.29428,7000000.0
2009-04-07 15:04:00,2.29402,2.29428,2.29375,2.29419,8000000.0
2009-04-07 15:05:00,2.29446,2.29486,2.29446,2.29486,7000000.0
2009-04-07 15:06:00,2.29469,2.2949,2.29464,2.29474,8000000.0
2009-04-07 15:07:00,2.29507,2.29507,2.29469,2.29498,11000000.0
2009-04-07 15:08:00,2.295,2.29526,2.29481,2.29516,8000000.0
2009-04-07 15:09:00,2.29547,2.29547,2.29512,2.29522,7000000.0
2009-04-07 15:10:00,2.29481,2.29519,2.29481,2.29505,7000000.0
2009-04-07 15:11:00,2.29481,2.29501,2.29457,2.29457,11000000.0
2009-04-07 15:12:00,2.29455,2.29481,2.29433,2.29433,10000000.0
2009-04-07 15:13:00,2.29415,2.29453,2.29414,2.29448,9000000.0
2009-04-07 15:14:00,2.29477,2.29477,2.29407,2.2945,10000000.0
2009-04-07 15:15:00,2.29492,2.29492,2.29462,2.29463,8000000.0
2009-04-07 15:16:00,2.29435,2.29469,2.29435,2.2944,9000000.0
2009-04-07 15:17:00,2.29437,2.29446,2.29409,2.2941,9000000.0
2009-04-07 15:18:00,2.2939,2.29409,2.29389,2.29409,8000000.0
2009-04-07 15:19:00,2.29414,2.29424,2.29375,2.29375,7000000.0
2009-04-07 15:20:00,2.29372,2.29372,2.2934,2.29364,9000000.0
2009-04-07 15:21:00,2.2935,2.2937,2.29321,2.29353,8000000.0
2009-04-07 15:22:00,2.29353,2.29391,2.29353,2.29375,9000000.0
2009-04-07 15:23:00,2.29363,2.29363,2.29238,2.29238,8000000.0
2009-04-07 15:24:00,2.29236,2.29319,2.29236,2.29319,8000000.0
2009-04-07 15:25:00,2.29387,2.2944,2.29357,2.29357,7000000.0
2009-04-07 15:26:00,2.29387,2.29413,2.29387,2.29409,7000000.0
2009-04-07 15:27:00,2.29375,2.29375,2.29306,2.29306,7000000.0
2009-04-07 15:28:00,2.29339,2.29339,2.29253,2.29269,11000000.0
2009-04-07 15:29:00,2.29236,2.29257,2.29201,2.29257,7000000.0
2009-04-07 15:30:00,2.29303,2.29307,2.29271,2.29271,9000000.0
2009-04-07 15:31:00,2.29301,2.29355,2.2928,2.29355,9000000.0
2009-04-07 15:32:00,2.29299,2.29395,2.29299,2.29362,10000000.0
2009-04-07 15:33:00,2.29383,2.2939,2.29367,2.2938,8000000.0
2009-04-07 15:34:00,2.29432,2.29558,2.29426,2.29546,9000000.0
2009-04-07 15:35:00,2.2954,2.29572,2.2954,2.29547,7000000.0
2009-04-07 15:36:00,2.29555,2.29591,2.29555,2.29574,7000000.0
2009-04-07 15:37:00,2.29695,2.29763,2.29695,2.29698,8000000.0
2009-04-07 15:38:00,2.29508,2.29708,2.29508,2.29694,7000000.0
2009-04-07 15:39:00,2.29714,2.29714,2.29639,2.29652,10000000.0
2009-04-07 15:40:00,2.29655,2.29751,2.29655,2.29751,9000000.0
2009-04-07 15:41:00,2.29743,2.29805,2.2974,2.29805,11000000.0
2009-04-07 15:42:00,2.29792,2.29809,2.29777,2.29809,8000000.0
2009-04-07 15:43:00,2.29841,2.29925,2.29841,2.29925,8000000.0
2009-04-07 15:44:00,2.29943,2.29984,2.29942,2.29969,8000000.0
2009-04-07 15:45:00,2.30018,2.30026,2.29975,2.29977,8000000.0
2009-04-07 15:46:00,2.30023,2.30023,2.29901,2.29901,10000000.0
2009-04-07 15:47:00,2.29886,2.29898,2.29875,2.29885,7000000.0
2009-04-07 15:48:00,2.29882,2.29894,2.29851,2.29894,7000000.0
2009-04-07 15:49:00,2.29899,2.29935,2.29899,2.29935,8000000.0
2009-04-07 15:50:00,2.29933,2.29933,2.29781,2.29781,8000000.0
2009-04-07 15:51:00,2.29769,2.29865,2.29769,2.29865,9000000.0
2009-04-07 15:52:00,2.29808,2.29839,2.29788,2.29811,7000000.0
2009-04-07 15:53:00,2.29849,2.29896,2.29849,2.29896,7000000.0
2009-04-07 15:54:00,2.29959,2.3001,2.29959,2.3001,11000000.0
2009-04-07 15:55:00,2.30014,2.30096,2.30003,2.30096,9000000.0
2009-04-07 15:56:00,2.301,2.30144,2.30086,2.30138,7000000.0
2009-04-07 15:57:00,2.3004,2.30081,2.30039,2.30081,10000000.0
2009-04-07 15:58:00,2.30084,2.30159,2.3006,2.30159,10000000.0
2009-04-07 15:59:00,2.30127,2.30303,2.30127,2.30303,7000000.0
2009-04-07 16:00:00,2.30257,2.30332,2.30257,2.30283,7000000.0
2009-04-07 16:01:00,2.30255,2.30269,2.30239,2.30264,9000000.0
2009-04-07 16:02:00,2.30225,2.30237,2.302,2.302,8000000.0
2009-04-07 16:03:00,2.30219,2.30219,2.30072,2.30085,11000000.0
2009-04-07 16:04:00,2.30107,2.30236,2.30106,2.30236,8000000.0
2009-04-07 16:05:00,2.30312,2.30363,2.30274,2.30363,9000000.0
2009-04-07 16:06:00,2.30391,2.30424,2.30391,2.30412,10000000.0
2009-04-07 16:07:00,2.30304,2.30304,2.30154,2.30154,10000000.0
2009-04-07 16:08:00,2.30141,2.30141,2.30092,2.3013,8000000.0
2009-04-07 16:09:00,2.30129,2.30142,2.30073,2.30086,7000000.0
2009-04-07 16:10:00,2.30186,2.30199,2.30156,2.30156,7000000.0
2009-04-07 16:11:00,2.30097,2.3012,2.30079,2.30079,10000000.0
2009-04-07 16:12:00,2.30101,2.30148,2.30063,2.30063,9000000.0
2009-04-07 16:13:00,2.29939,2.29961,2.29908,2.29908,7000000.0
2009-04-07 16:14:00,2.29931,2.29931,2.29808,2.29808,11000000.0
2009-04-07 16:15:00,2.29845,2.29895,2.29845,2.29895,7000000.0
2009-04-07 16:16:00,2.2987,2.29883,2.29808,2.29808,7000000.0
2009-04-07 16:17:00,2.29819,2.29831,2.29791,2.29792,11000000.0
2009-04-07 16:18:00,2.29775,2.29868,2.29775,2.29845,11000000.0
2009-04-07 16:19:00,2.29882,2.29944,2.29879,2.29941,11000000.0
2009-04-07 16:20:00,2.29941,2.30027,2.29925,2.30027,9000000.0
2009-04-07 16:21:00,2.30021,2.30021,2.29909,2.29909,9000000.0
2009-04-07 16:22:00,2.29853,2.29867,2.29811,2.29838,8000000.0
2009-04-07 16:23:00,2.29897,2.29908,2.29888,2.29894,8000000.0
2009-04-07 16:24:00,2.2989,2.29968,2.2989,2.29901,10000000.0
2009-04-07 16:25:00,2.29955,2.29967,2.29911,2.29911,7000000.0
2009-04-07 16:26:00,2.29926,2.29983,2.29922,2.29979,7000000.0
2009-04-07 16:27:00,2.29961,2.29971,2.2994,2.2994,11000000.0
2009-04-07 16:28:00,2.29924,2.29924,2.29871,2.29875,11000000.0
2009-04-07 16:29:00,2.29831,2.29855,2.29831,2.29852,7000000.0
2009-04-07 16:30:00,2.29836,2.29863,2.29824,2.2986,8000000.0
2009-04-07 16:31:00,2.29947,2.29974,2.29938,2.29938,7000000.0
2009-04-07 16:32:00,2.29882,2.29889,2.29856,2.29889,8000000.0
2009-04-07 16:33:00,2.29828,2.29842,2.29806,2.29819,11000000.0
2009-04-07 16:34:00,2.29816,2.29865,2.29816,2.29856,8000000.0
2009-04-07 16:35:00,2.29834,2.29872,2.29813,2.29847,7000000.0
2009-04-07 16:36:00,2.29792,2.29802,2.29741,2.29741,8000000.0
2009-04-07 16:37:00,2.2982,2.29834,2.29819,2.29824,8000000.0
2009-04-07 16:38:00,2.29837,2.29837,2.29799,2.298,7000000.0
2009-04-07 16:39:00,2.2981,2.2984,2.29809,2.29809,8000000.0
2009-04-07 16:40:00,2.29843,2.29843,2.29743,2.29743,11000000.0
2009-04-07 16:41:00,2.2974,2.29742,2.29711,2.2974,10000000.0
2009-04-07 16:42:00,2.2978,2.29797,2.29774,2.29774,7000000.0
2009-04-07 16:43:00,2.29764,2.2986,2.29759,2.2986,7000000.0
2009-04-07 16:44:00,2.2979,2.29827,2.2978,2.29827,7000000.0
2009-04-07 16:45:00,2.29794,2.29804,2.29792,2.29803,11000000.0
2009-04-07 16:46:00,2.29765,2.29768,2.29704,2.29735,11000000.0
2009-04-07 16:47:00,2.29701,2.29721,2.29683,2.29683,7000000.0
2009-04-07 16:48:00,2.29728,2.29858,2.29728,2.29858,10000000.0
2009-04-07 16:49:00,2.2982,2.29839,2.29765,2.29765,8000000.0
2009-04-07 16:50:00,2.29708,2.29749,2.29708,2.29734,8000000.0
2009-04-07 16:51:00,2.29766,2.29788,2.29743,2.29788,9000000.0
2009-04-07 16:52:00,2.29824,2.29824,2.29791,2.29801,7000000.0
2009-04-07 16:53:00,2.29838,2.29847,2.29765,2.29765,6000000.0
2009-04-07 16:54:00,2.29782,2.2979,2.2975,2.2975,7000000.0
2009-04-07 16:55:00,2.29706,2.29731,2.29693,2.29693,11000000.0
2009-04-07 16:56:00,2.29731,2.29754,2.29666,2.29666,11000000.0
2009-04-07 16:57:00,2.29746,2.29774,2.29746,2.2976,7000000.0
2009-04-07 16:58:00,2.298,2.29811,2.29793,2.29798,8000000.0
2009-04-07 16:59:00,2.29622,2.29755,2.29613,2.2962,7000000.0
2009-04-07 17:00:00,2.29634,2.29659,2.29595,2.29643,11000000.0
2009-04-07 17:01:00,2.29622,2.29626,2.29586,2.29586,7000000.0
2009-04-07 17:02:00,2.29674,2.29675,2.29658,2.29658,8000000.0
2009-04-07 17:03:00,2.2961,2.2961,2.29346,2.29504,7000000.0
2009-04-07 17:04:00,2.29504,2.29561,2.29504,2.29555,7000000.0
2009-04-07 17:05:00,2.29572,2.29572,2.29435,2.29435,10000000.0
2009-04-07 17:06:00,2.29434,2.29493,2.29434,2.2948,9000000.0
2009-04-07 17:07:00,2.29445,2.29476,2.29445,2.29476,8000000.0
2009-04-07 17:08:00,2.2949,2.29505,2.29467,2.29505,9000000.0
2009-04-07 17:09:00,2.29527,2.2953,2.29497,2.2953,8000000.0
2009-04-07 17:10:00,2.29545,2.29545,2.29522,2.29529,9000000.0
2009-04-07 17:11:00,2.29497,2.29497,2.29474,2.29494,8000000.0
2009-04-07 17:12:00,2.29512,2.29533,2.29501,2.29533,7000000.0
2009-04-07 17:13:00,2.29523,2.29612,2.29518,2.29612,8000000.0
2009-04-07 17:14:00,2.29581,2.29625,2.29573,2.29585,8000000.0
2009-04-07 17:15:00,2.29578,2.29578,2.29559,2.2956,7000000.0
2009-04-07 17:16:00,2.29572,2.2962,2.29572,2.29618,10000000.0
2009-04-07 17:17:00,2.29594,2.29629,2.29594,2.29615,7000000.0
2009-04-07 17:18:00,2.29622,2.29689,2.29622,2.29662,9000000.0
2009-04-07 17:19:00,2.2965,2.29665,2.29644,2.29663,7000000.0
2009-04-07 17:20:00,2.29675,2.29696,2.29652,2.29696,8000000.0
2009-04-07 17:21:00,2.29674,2.29695,2.29662,2.29691,10000000.0
2009-04-07 17:22:00,2.29673,2.29714,2.29673,2.29698,8000000.0
2009-04-07 17:23:00,2.29679,2.29705,2.29672,2.29705,8000000.0
2009-04-07 17:24:00,2.29749,2.29749,2.29724,2.29738,7000000.0
2009-04-07 17:25:00,2.29728,2.29728,2.29676,2.29676,7000000.0
2009-04-07 17:26:00,2.2965,2.2979,2.29648,2.2979,7000000.0
2009-04-07 17:27:00,2.29841,2.29938,2.29841,2.29931,9000000.0
2009-04-07 17:28:00,2.29851,2.29851,2.29781,2.29791,7000000.0
2009-04-07 17:29:00,2.2974,2.2974,2.29663,2.29663,8000000.0
2009-04-07 17:30:00,2.29662,2.29662,2.29562,2.29579,8000000.0
2009-04-07 17:31:00,2.29557,2.29563,2.29487,2.29487,9000000.0
2009-04-07 17:32:00,2.29389,2.29389,2.29137,2.29137,8000000.0
2009-04-07 17:33:00,2.29108,2.2925,2.29108,2.29176,11000000.0
2009-04-07 17:34:00,2.29171,2.29218,2.29171,2.29218,9000000.0
2009-04-07 17:35:00,2.29138,2.2919,2.29117,2.29151,7000000.0
2009-04-07 17:36:00,2.29091,2.29125,2.29047,2.29052,7000000.0
2009-04-07 17:37:00,2.2897,2.2904,2.28953,2.29,7000000.0
2009-04-07 17:38:00,2.29033,2.29105,2.29033,2.29094,8000000.0
2009-04-07 17:39:00,2.29156,2.29156,2.29132,2.29136,7000000.0
2009-04-07 17:40:00,2.29238,2.2927,2.29238,2.29253,9000000.0
2009-04-07 17:41:00,2.29217,2.29272,2.29217,2.29272,8000000.0
2009-04-07 17:42:00,2.29266,2.29266,2.2923,2.29249,11000000.0
2009-04-07 17:43:00,2.29267,2.29276,2.29266,2.29266,7000000.0
2009-04-07 17:44:00,2.2929,2.29299,2.29211,2.29211,10000000.0
2009-04-07 17:45:00,2.29215,2.29316,2.29215,2.29316,7000000.0
2009-04-07 17:46:00,2.29321,2.29372,2.29321,2.2936,8000000.0
2009-04-07 17:47:00,2.29375,2.2941,2.29369,2.29396,8000000.0
2009-04-07 17:48:00,2.29374,2.29407,2.29374,2.29391,7000000.0
2009-04-07 17:49:00,2.29402,2.29549,2.29402,2.29549,7000000.0
2009-04-07 17:50:00,2.29544,2.29544,2.2942,2.2942,7000000.0
2009-04-07 17:51:00,2.29408,2.29438,2.29408,2.29427,7000000.0
2009-04-07 17:52:00,2.29408,2.29421,2.29401,2.29415,7000000.0
2009-04-07 17:53:00,2.29394,2.29411,2.29348,2.29358,7000000.0
2009-04-07 17:54:00,2.29302,2.29302,2.29055,2.29055,11000000.0
2009-04-07 17:55:00,2.29057,2.2909,2.29057,2.2909,7000000.0
2009-04-07 17:56:00,2.29102,2.29103,2.29048,2.29048,7000000.0
2009-04-07 17:57:00,2.29062,2.29188,2.29062,2.29188,10000000.0
2009-04-07 17:58:00,2.29146,2.29146,2.29103,2.29124,10000000.0
2009-04-07 17:59:00,2.29099,2.29103,2.29057,2.29077,10000000.0
2009-04-07 18:00:00,2.29035,2.29045,2.28968,2.28968,10000000.0
2009-04-07 18:01:00,2.28957,2.28957,2.28926,2.28946,8000000.0
2009-04-07 18:02:00,2.28921,2.28929,2.28835,2.28835,8000000.0
2009-04-07 18:03:00,2.28856,2.28857,2.28824,2.28833,10000000.0
2009-04-07 18:04:00,2.28818,2.28818,2.28761,2.28779,8000000.0
2009-04-07 18:05:00,2.28731,2.28787,2.28731,2.2876,10000000.0
2009-04-07 18:06:00,2.2882,2.28855,2.28792,2.28792,10000000.0
2009-04-07 18:07:00,2.28806,2.28816,2.28778,2.28816,8000000.0
2009-04-07 18:08:00,2.28861,2.28871,2.28849,2.28871,8000000.0
2009-04-07 18:09:00,2.28909,2.28921,2.28886,2.28889,8000000.0
2009-04-07 18:10:00,2.28891,2.28891,2.28846,2.28856,11000000.0
2009-04-07 18:11:00,2.28853,2.28853,2.28803,2.28841,7000000.0
2009-04-07 18:12:00,2.28847,2.28946,2.28847,2.28927,9000000.0
2009-04-07 18:13:00,2.28927,2.28947,2.28885,2.28947,11000000.0
2009-04-07 18:14:00,2.28924,2.28939,2.2892,2.28927,6000000.0
2009-04-07 18:15:00,2.28937,2.28985,2.28937,2.28985,8000000.0
2009-04-07 18:16:00,2.28995,2.29008,2.28988,2.28988,11000000.0
2009-04-07 18:17:00,2.28973,2.2901,2.28973,2.2899,10000000.0
2009-04-07 18:18:00,2.29022,2.29029,2.28992,2.28997,8000000.0
2009-04-07 18:19:00,2.28952,2.28987,2.28952,2.28987,9000000.0
2009-04-07 18:20:00,2.28998,2.29019,2.28983,2.29019,7000000.0
2009-04-07 18:21:00,2.29067,2.29097,2.28893,2.29064,11000000.0
2009-04-07 18:22:00,2.29069,2.29097,2.29063,2.29097,11000000.0
2009-04-07 18:23:00,2.29101,2.29113,2.29085,2.29103,8000000.0
2009-04-07 18:24:00,2.29062,2.29062,2.29017,2.29017,10000000.0
2009-04-07 18:25:00,2.29013,2.29049,2.29002,2.29049,7000000.0
2009-04-07 18:26:00,2.29065,2.29065,2.29025,2.29025,8000000.0
2009-04-07 18:27:00,2.29029,2.29052,2.29026,2.29045,7000000.0
2009-04-07 18:28:00,2.29055,2.29098,2.29055,2.29075,7000000.0
2009-04-07 18:29:00,2.29056,2.29056,2.29032,2.29035,7000000.0
2009-04-07 18:30:00,2.29134,2.29134,2.2911,2.29112,8000000.0
2009-04-07 18:31:00,2.29143,2.2915,2.29135,2.29144,9000000.0
2009-04-07 18:32:00,2.2916,2.292,2.2916,2.292,11000000.0
2009-04-07 18:33:00,2.29199,2.29199,2.29169,2.2919,11000000.0
2009-04-07 18:34:00,2.2918,2.29387,2.2918,2.29387,7000000.0
2009-04-07 18:35:00,2.29443,2.29489,2.29443,2.29446,8000000.0
2009-04-07 18:36:00,2.29415,2.29415,2.29363,2.29374,7000000.0
2009-04-07 18:37:00,2.29407,2.29454,2.29388,2.29426,8000000.0
2009-04-07 18:38:00,2.29392,2.29656,2.29365,2.29656,8000000.0
2009-04-07 18:39:00,2.29742,2.29799,2.29742,2.29783,7000000.0
2009-04-07 18:40:00,2.29774,2.29778,2.29542,2.29542,7000000.0
2009-04-07 18:41:00,2.29456,2.29456,2.29369,2.29397,8000000.0
2009-04-07 18:42:00,2.29411,2.29459,2.29411,2.29459,11000000.0
2009-04-07 18:43:00,2.29432,2.29502,2.29364,2.29502,8000000.0
2009-04-07 18:44:00,2.29516,2.29781,2.29516,2.29781,7000000.0
2009-04-07 18:45:00,2.29812,2.29812,2.29752,2.29752,11000000.0
2009-04-07 18:46:00,2.29731,2.29731,2.29658,2.29688,9000000.0
2009-04-07 18:47:00,2.2973,2.29732,2.29678,2.29678,8000000.0
2009-04-07 18:48:00,2.29744,2.29744,2.29728,2.29734,9000000.0
2009-04-07 18:49:00,2.2974,2.2974,2.2969,2.2969,7000000.0
2009-04-07 18:50:00,2.2971,2.2971,2.29674,2.29674,11000000.0
2009-04-07 18:51:00,2.29622,2.29703,2.29607,2.29703,5000000.0
2009-04-07 18:52:00,2.29638,2.29638,2.29548,2.29562,8000000.0
2009-04-07 18:53:00,2.29508,2.29606,2.29508,2.29512,11000000.0
2009-04-07 18:54:00,2.29512,2.29512,2.29449,2.29462,7000000.0
2009-04-07 18:55:00,2.29473,2.29473,2.29459,2.29459,7000000.0
2009-04-07 18:56:00,2.29441,2.2948,2.29441,2.2948,7000000.0
2009-04-07 18:57:00,2.295,2.29531,2.295,2.29531,10000000.0
2009-04-07 18:58:00,2.29499,2.29547,2.29456,2.29547,9000000.0
2009-04-07 18:59:00,2.29538,2.29538,2.29496,2.29515,8000000.0
2009-04-07 19:00:00,2.29571,2.29727,2.29571,2.29727,7000000.0
2009-04-07 19:01:00,2.29801,2.29833,2.29801,2.29832,7000000.0
2009-04-07 19:02:00,2.29815,2.29815,2.29684,2.29687,8000000.0
2009-04-07 19:03:00,2.2968,2.29856,2.2968,2.29856,7000000.0
2009-04-07 19:04:00,2.30064,2.30169,2.30064,2.30126,8000000.0
2009-04-07 19:05:00,2.3006,2.30078,2.30043,2.30077,8000000.0
2009-04-07 19:06:00,2.30052,2.30052,2.29938,2.29967,8000000.0
2009-04-07 19:07:00,2.29983,2.3,2.29973,2.3,9000000.0
2009-04-07 19:08:00,2.3005,2.3005,2.29999,2.29999,8000000.0
2009-04-07 19:09:00,2.29972,2.30057,2.29969,2.30057,7000000.0
2009-04-07 19:10:00,2.30084,2.30291,2.30084,2.30291,11000000.0
2009-04-07 19:11:00,2.30238,2.30238,2.30172,2.30172,10000000.0
2009-04-07 19:12:00,2.30139,2.30139,2.30068,2.30068,7000000.0
2009-04-07 19:13:00,2.30046,2.30062,2.29918,2.30034,10000000.0
2009-04-07 19:14:00,2.30056,2.3009,2.30038,2.3009,8000000.0
2009-04-07 19:15:00,2.30052,2.30059,2.30029,2.30056,10000000.0
2009-04-07 19:16:00,2.30075,2.30095,2.30073,2.30089,8000000.0
2009-04-07 19:17:00,2.30196,2.30274,2.30196,2.30229,10000000.0
2009-04-07 19:18:00,2.30296,2.30393,2.30285,2.30393,11000000.0
2009-04-07 19:19:00,2.30321,2.30321,2.30257,2.30257,8000000.0
2009-04-07 19:20:00,2.30261,2.30304,2.30261,2.30304,11000000.0
2009-04-07 19:21:00,2.30322,2.30322,2.30286,2.30315,10000000.0
2009-04-07 19:22:00,2.30236,2.30236,2.30186,2.30198,9000000.0
2009-04-07 19:23:00,2.30231,2.30418,2.30231,2.30418,8000000.0
2009-04-07 19:24:00,2.30352,2.30352,2.30275,2.30275,9000000.0
2009-04-07 19:25:00,2.30301,2.30328,2.30301,2.30328,9000000.0
2009-04-07 19:26:00,2.30403,2.30413,2.30311,2.30312,7000000.0
2009-04-07 19:27:00,2.30373,2.30432,2.30373,2.30421,8000000.0
2009-04-07 19:28:00,2.30409,2.30409,2.30227,2.30227,10000000.0
2009-04-07 19:29:00,2.30205,2.30261,2.30205,2.30259,7000000.0
2009-04-07 19:30:00,2.30251,2.30318,2.30251,2.30297,10000000.0
2009-04-07 19:31:00,2.30281,2.30297,2.30276,2.30297,7000000.0
2009-04-07 19:32:00,2.30327,2.304,2.30315,2.30399,10000000.0
2009-04-07 19:33:00,2.30362,2.3041,2.30298,2.30298,7000000.0
2009-04-07 19:34:00,2.30271,2.30304,2.30271,2.30289,8000000.0
2009-04-07 19:35:00,2.30288,2.30288,2.30239,2.30239,7000000.0
2009-04-07 19:36:00,2.30213,2.30213,2.30171,2.30171,7000000.0
2009-04-07 19:37:00,2.30132,2.30183,2.30114,2.30183,8000000.0
2009-04-07 19:38:00,2.30239,2.30304,2.30239,2.30304,8000000.0
2009-04-07 19:39:00,2.30302,2.304,2.30302,2.304,8000000.0
2009-04-07 19:40:00,2.30449,2.30486,2.30427,2.30455,7000000.0
2009-04-07 19:41:00,2.30403,2.30403,2.30376,2.30394,9000000.0
2009-04-07 19:42:00,2.30387,2.30387,2.30327,2.30327,7000000.0
2009-04-07 19:43:00,2.30272,2.30295,2.30265,2.30295,11000000.0
2009-04-07 19:44:00,2.30296,2.30296,2.30206,2.30206,8000000.0
2009-04-07 19:45:00,2.3011,2.3011,2.30022,2.30022,9000000.0
2009-04-07 19:46:00,2.30038,2.30052,2.3003,2.30049,7000000.0
2009-04-07 19:47:00,2.30071,2.30071,2.30044,2.3005,9000000.0
2009-04-07 19:48:00,2.30056,2.30076,2.30046,2.30064,8000000.0
2009-04-07 19:49:00,2.3007,2.30072,2.30061,2.3007,7000000.0
2009-04-07 19:50:00,2.30071,2.30071,2.30035,2.30053,7000000.0
2009-04-07 19:51:00,2.3007,2.30087,2.30055,2.30087,7000000.0
2009-04-07 19:52:00,2.30095,2.30116,2.30095,2.30104,7000000.0
2009-04-07 19:53:00,2.3013,2.30175,2.3013,2.30175,7000000.0
2009-04-07 19:54:00,2.30184,2.30241,2.30171,2.30241,8000000.0
2009-04-07 19:55:00,2.3024,2.30253,2.30197,2.30197,8000000.0
2009-04-07 19:56:00,2.30178,2.30178,2.30081,2.30081,8000000.0
2009-04-07 19:57:00,2.30085,2.30151,2.30085,2.30151,7000000.0
2009-04-07 19:58:00,2.3018,2.30209,2.30166,2.30209,10000000.0
2009-04-07 19:59:00,2.30197,2.30209,2.30149,2.30149,8000000.0
2009-04-07 20:00:00,2.30119,2.30146,2.30104,2.30129,7000000.0
2009-04-07 20:01:00,2.30129,2.30166,2.30114,2.30158,7000000.0
2009-04-07 20:02:00,2.30104,2.30118,2.30103,2.30114,7000000.0
2009-04-07 20:03:00,2.30108,2.30121,2.30096,2.3012,9000000.0
2009-04-07 20:04:00,2.30124,2.30156,2.30124,2.30128,9000000.0
2009-04-07 20:05:00,2.30092,2.30191,2.30092,2.30156,9000000.0
2009-04-07 20:06:00,2.30133,2.30263,2.30133,2.30263,11000000.0
2009-04-07 20:07:00,2.30365,2.30381,2.30348,2.30348,10000000.0
2009-04-07 20:08:00,2.30335,2.30346,2.30319,2.30346,8000000.0
2009-04-07 20:09:00,2.30376,2.30428,2.30376,2.30423,7000000.0
2009-04-07 20:10:00,2.30427,2.30444,2.30425,2.30437,8000000.0
2009-04-07 20:11:00,2.30457,2.30468,2.30436,2.30436,8000000.0
2009-04-07 20:12:00,2.3044,2.3044,2.3043,2.3043,7000000.0
2009-04-07 20:13:00,2.30428,2.30428,2.30412,2.3042,10000000.0
2009-04-07 20:14:00,2.3042,2.30434,2.3042,2.30423,6000000.0
2009-04-07 20:15:00,2.30371,2.30371,2.30284,2.3029,7000000.0
2009-04-07 20:16:00,2.30252,2.30252,2.30187,2.30204,7000000.0
2009-04-07 20:17:00,2.30203,2.30205,2.30153,2.30153,11000000.0
2009-04-07 20:18:00,2.30148,2.30252,2.30148,2.30252,9000000.0
2009-04-07 20:19:00,2.30274,2.30361,2.30274,2.30353,8000000.0
2009-04-07 20:20:00,2.30331,2.3036,2.30331,2.30359,7000000.0
2009-04-07 20:21:00,2.30384,2.30405,2.30366,2.30405,11000000.0
2009-04-07 20:22:00,2.30392,2.30392,2.30341,2.30341,7000000.0
2009-04-07 20:23:00,2.30325,2.30325,2.30283,2.30293,7000000.0
2009-04-07 20:24:00,2.303,2.30316,2.30292,2.30292,8000000.0
2009-04-07 20:25:00,2.30321,2.3034,2.30321,2.30335,11000000.0
2009-04-07 20:26:00,2.30341,2.30371,2.30341,2.30371,8000000.0
2009-04-07 20:27:00,2.30368,2.30368,2.30356,2.30368,5000000.0
2009-04-07 20:28:00,2.30372,2.30384,2.30369,2.30379,7000000.0
2009-04-07 20:29:00,2.30369,2.30369,2.30262,2.30267,8000000.0
2009-04-07 20:30:00,2.30243,2.30244,2.30214,2.30214,8000000.0
2009-04-07 20:31:00,2.30263,2.30263,2.3025,2.30253,7000000.0
2009-04-07 20:32:00,2.30236,2.30242,2.3022,2.30242,7000000.0
2009-04-07 20:33:00,2.30237,2.30286,2.30237,2.30272,7000000.0
2009-04-07 20:34:00,2.30265,2.3029,2.30265,2.3029,8000000.0
2009-04-07 20:35:00,2.30267,2.30303,2.30267,2.30303,9000000.0
2009-04-07 20:36:00,2.30283,2.30372,2.30283,2.30372,7000000.0
2009-04-07 20:37:00,2.30379,2.30389,2.3036,2.30377,11000000.0
2009-04-07 20:38:00,2.30466,2.30531,2.30466,2.3053,10000000.0
2009-04-07 20:39:00,2.3054,2.30584,2.30465,2.30465,9000000.0
2009-04-07 20:40:00,2.30453,2.3064,2.30446,2.3064,8000000.0
2009-04-07 20:41:00,2.30617,2.30617,2.30569,2.3059,8000000.0
2009-04-07 20:42:00,2.30533,2.30533,2.30375,2.30375,11000000.0
2009-04-07 20:43:00,2.30398,2.30489,2.30398,2.30489,8000000.0
2009-04-07 20:44:00,2.30519,2.30559,2.30519,2.30554,10000000.0
2009-04-07 20:45:00,2.30551,2.30551,2.30536,2.30536,7000000.0
2009-04-07 20:46:00,2.30551,2.30551,2.30489,2.305,8000000.0
2009-04-07 20:47:00,2.30483,2.30508,2.30483,2.30507,7000000.0
2009-04-07 20:48:00,2.30553,2.3056,2.3049,2.3056,10000000.0
2009-04-07 20:49:00,2.30545,2.30545,2.30494,2.30494,7000000.0
2009-04-07 20:50:00,2.30504,2.30544,2.30504,2.30525,8000000.0
2009-04-07 20:51:00,2.30532,2.30546,2.30528,2.30538,9000000.0
2009-04-07 20:52:00,2.30534,2.30537,2.30515,2.30537,11000000.0
2009-04-07 20:53:00,2.30548,2.30581,2.30537,2.30537,11000000.0
2009-04-07 20:54:00,2.30621,2.30621,2.30587,2.30587,11000000.0
2009-04-07 20:55:00,2.30567,2.30567,2.30508,2.3051,8000000.0
2009-04-07 20:56:00,2.30509,2.30524,2.30494,2.30495,7000000.0
2009-04-07 20:57:00,2.30474,2.30544,2.30474,2.30492,9000000.0
2009-04-07 20:58:00,2.3054,2.3054,2.30504,2.30504,5000000.0
2009-04-07 20:59:00,2.30503,2.30503,2.30466,2.30471,7000000.0
2009-04-07 21:00:00,2.30371,2.30371,2.30161,2.30353,7000000.0
2009-04-07 21:01:00,2.30458,2.30476,2.30441,2.30467,7000000.0
2009-04-07 21:02:00,2.30507,2.30528,2.30501,2.30527,7000000.0
2009-04-07 21:03:00,2.3054,2.30542,2.30492,2.30492,8000000.0
2009-04-07 21:04:00,2.30483,2.30558,2.30483,2.30535,7000000.0
2009-04-07 21:05:00,2.30581,2.30629,2.30581,2.30629,8000000.0
2009-04-07 21:06:00,2.30686,2.30746,2.3065,2.3065,8000000.0
2009-04-07 21:07:00,2.306,2.306,2.30521,2.30521,8000000.0
2009-04-07 21:08:00,2.30544,2.30544,2.30514,2.30526,10000000.0
2009-04-07 21:09:00,2.30542,2.30601,2.30542,2.30595,10000000.0
2009-04-07 21:10:00,2.30605,2.30605,2.30348,2.30397,8000000.0
2009-04-07 21:11:00,2.30384,2.30404,2.30383,2.30394,7000000.0
2009-04-07 21:12:00,2.30406,2.30457,2.30406,2.30427,8000000.0
2009-04-07 21:13:00,2.30382,2.30382,2.30245,2.30245,10000000.0
2009-04-07 21:14:00,2.30258,2.30271,2.30243,2.30271,8000000.0
2009-04-07 21:15:00,2.30331,2.30396,2.30331,2.30396,8000000.0
2009-04-07 21:16:00,2.30355,2.30445,2.30351,2.30434,7000000.0
2009-04-07 21:17:00,2.30468,2.30468,2.30398,2.30398,8000000.0
2009-04-07 21:18:00,2.30388,2.30388,2.30336,2.30346,7000000.0
2009-04-07 21:19:00,2.30359,2.3041,2.30359,2.30409,9000000.0
2009-04-07 21:20:00,2.30356,2.30356,2.30277,2.30277,5000000.0
2009-04-07 21:21:00,2.30328,2.30393,2.30328,2.30354,10000000.0
2009-04-07 21:22:00,2.30389,2.30422,2.30368,2.30368,10000000.0
2009-04-07 21:23:00,2.30369,2.3038,2.30356,2.3038,7000000.0
2009-04-07 21:24:00,2.30418,2.30434,2.304,2.304,8000000.0
2009-04-07 21:25:00,2.30411,2.30411,2.30398,2.30399,7000000.0
2009-04-07 21:26:00,2.30392,2.30395,2.30386,2.30395,7000000.0
2009-04-07 21:27:00,2.30381,2.30385,2.30373,2.30384,7000000.0
2009-04-07 21:28:00,2.30395,2.30401,2.30369,2.30379,7000000.0
2009-04-07 21:29:00,2.30364,2.30394,2.30364,2.30394,8000000.0
2009-04-07 21:30:00,2.30432,2.30449,2.30423,2.30448,8000000.0
2009-04-07 21:31:00,2.30477,2.30576,2.30477,2.30576,8000000.0
2009-04-07 21:32:00,2.30602,2.30642,2.3056,2.3056,7000000.0
2009-04-07 21:33:00,2.30542,2.30606,2.30542,2.30589,11000000.0
2009-04-07 21:34:00,2.30605,2.30654,2.30605,2.30654,11000000.0
2009-04-07 21:35:00,2.30648,2.30653,2.30635,2.30639,11000000.0
2009-04-07 21:36:00,2.30616,2.30621,2.30576,2.3058,8000000.0
2009-04-07 21:37:00,2.30541,2.30574,2.30531,2.30574,8000000.0
2009-04-07 21:38:00,2.30559,2.30569,2.30554,2.30566,8000000.0
2009-04-07 21:39:00,2.30567,2.30579,2.30544,2.30544,9000000.0
2009-04-07 21:40:00,2.30506,2.30509,2.30487,2.30487,7000000.0
2009-04-07 21:41:00,2.30593,2.30702,2.30593,2.30626,9000000.0
2009-04-07 21:42:00,2.30597,2.30607,2.30597,2.30606,7000000.0
2009-04-07 21:43:00,2.30607,2.30607,2.30558,2.30558,11000000.0
2009-04-07 21:44:00,2.30536,2.30561,2.30535,2.30551,8000000.0
2009-04-07 21:45:00,2.30548,2.30572,2.30529,2.30567,10000000.0
2009-04-07 21:46:00,2.30637,2.30642,2.30595,2.30614,8000000.0
2009-04-07 21:47:00,2.30633,2.30633,2.30526,2.30526,8000000.0
2009-04-07 21:48:00,2.30525,2.30588,2.30525,2.30588,8000000.0
2009-04-07 21:49:00,2.30606,2.30631,2.30606,2.30618,8000000.0
2009-04-07 21:50:00,2.30608,2.30608,2.30557,2.30557,8000000.0
2009-04-07 21:51:00,2.30557,2.30565,2.30529,2.30529,7000000.0
2009-04-07 21:52:00,2.30543,2.30557,2.30543,2.30557,7000000.0
2009-04-07 21:53:00,2.30562,2.30581,2.30561,2.30571,7000000.0
2009-04-07 21:54:00,2.30581,2.30683,2.30574,2.30683,7000000.0
2009-04-07 21:55:00,2.30723,2.30723,2.30605,2.30605,7000000.0
2009-04-07 21:56:00,2.30589,2.30596,2.30578,2.30587,8000000.0
2009-04-07 21:57:00,2.30682,2.30726,2.30682,2.30726,7000000.0
2009-04-07 21:58:00,2.30844,2.30846,2.30795,2.30795,7000000.0
2009-04-07 21:59:00,2.30783,2.30832,2.30733,2.30733,8000000.0
2009-04-07 22:00:00,2.30715,2.30833,2.30715,2.30833,10000000.0
2009-04-07 22:01:00,2.30886,2.30891,2.30869,2.30876,9000000.0
2009-04-07 22:02:00,2.30872,2.30872,2.30855,2.30858,8000000.0
2009-04-07 22:03:00,2.30862,2.30884,2.30859,2.30883,11000000.0
2009-04-07 22:04:00,2.30906,2.30925,2.30906,2.30913,5000000.0
2009-04-07 22:05:00,2.3091,2.30953,2.3091,2.30953,10000000.0
2009-04-07 22:06:00,2.31062,2.31087,2.31008,2.31008,7000000.0
2009-04-07 22:07:00,2.31001,2.31001,2.30954,2.30961,8000000.0
2009-04-07 22:08:00,2.30905,2.30949,2.30905,2.30949,8000000.0
2009-04-07 22:09:00,2.30968,2.30971,2.30952,2.30963,9000000.0
2009-04-07 22:10:00,2.30948,2.30976,2.30948,2.30975,8000000.0
2009-04-07 22:11:00,2.31006,2.31008,2.30981,2.30981,9000000.0
2009-04-07 22:12:00,2.30943,2.31023,2.30943,2.31006,8000000.0
2009-04-07 22:13:00,2.30957,2.31161,2.30957,2.31161,7000000.0
2009-04-07 22:14:00,2.31224,2.31224,2.31146,2.31146,11000000.0
2009-04-07 22:15:00,2.31138,2.31138,2.3094,2.31119,8000000.0
2009-04-07 22:16:00,2.31142,2.31144,2.3111,2.31129,9000000.0
2009-04-07 22:17:00,2.31089,2.31089,2.30928,2.30928,7000000.0
2009-04-07 22:18:00,2.30861,2.30861,2.30768,2.30792,8000000.0
2009-04-07 22:20:00,2.30886,2.30965,2.30886,2.30965,7000000.0
2009-04-07 22:21:00,2.3089,2.3092,2.3088,2.3088,9000000.0
2009-04-07 22:22:00,2.30854,2.30854,2.30828,2.30835,7000000.0
2009-04-07 22:23:00,2.30843,2.3085,2.30843,2.30848,5000000.0
2009-04-07 22:24:00,2.30796,2.30817,2.30741,2.30741,7000000.0
2009-04-07 22:25:00,2.30844,2.30869,2.30843,2.30869,8000000.0
2009-04-07 22:26:00,2.30893,2.30944,2.30893,2.30942,9000000.0
2009-04-07 22:27:00,2.3096,2.30988,2.30959,2.30959,8000000.0
2009-04-07 22:28:00,2.30961,2.30964,2.30943,2.30964,8000000.0
2009-04-07 22:29:00,2.30958,2.30966,2.30952,2.30959,10000000.0
2009-04-07 22:30:00,2.30981,2.30991,2.3097,2.30973,7000000.0
2009-04-07 22:31:00,2.30946,2.3095,2.30913,2.30921,9000000.0
2009-04-07 22:32:00,2.30898,2.30901,2.30839,2.30839,8000000.0
2009-04-07 22:33:00,2.30803,2.30803,2.30745,2.308,7000000.0
2009-04-07 22:34:00,2.30851,2.3086,2.30848,2.3085,7000000.0
2009-04-07 22:35:00,2.30804,2.30804,2.30782,2.30801,8000000.0
2009-04-07 22:36:00,2.30751,2.30817,2.30692,2.30692,10000000.0
2009-04-07 22:37:00,2.308,2.30834,2.3079,2.3079,7000000.0
2009-04-07 22:38:00,2.30805,2.30813,2.30793,2.30793,8000000.0
2009-04-07 22:39:00,2.30785,2.30785,2.3069,2.3069,9000000.0
2009-04-07 22:40:00,2.30631,2.30631,2.30571,2.30616,7000000.0
2009-04-07 22:41:00,2.30701,2.30708,2.30673,2.30679,8000000.0
2009-04-07 22:42:00,2.30669,2.30669,2.3064,2.3064,7000000.0
2009-04-07 22:43:00,2.30653,2.30673,2.30649,2.30673,7000000.0
2009-04-07 22:44:00,2.30676,2.30682,2.30672,2.30672,7000000.0
2009-04-07 22:45:00,2.30668,2.30681,2.30658,2.30674,7000000.0
2009-04-07 22:46:00,2.30672,2.30688,2.3067,2.30686,8000000.0
2009-04-07 22:47:00,2.30673,2.30676,2.30663,2.30665,11000000.0
2009-04-07 22:48:00,2.30695,2.30726,2.30683,2.30725,8000000.0
2009-04-07 22:49:00,2.30708,2.30708,2.30654,2.3066,7000000.0
2009-04-07 22:50:00,2.30656,2.30656,2.30602,2.30623,7000000.0
2009-04-07 22:51:00,2.30616,2.30641,2.30615,2.30641,10000000.0
2009-04-07 22:52:00,2.30651,2.30651,2.30606,2.30628,8000000.0
2009-04-07 22:53:00,2.30606,2.30606,2.30548,2.30548,7000000.0
2009-04-07 22:54:00,2.30502,2.30502,2.30353,2.30353,5000000.0
2009-04-07 22:55:00,2.3033,2.30421,2.3033,2.3037,7000000.0
2009-04-07 22:56:00,2.30305,2.30347,2.30195,2.30195,7000000.0
2009-04-07 22:57:00,2.30169,2.30203,2.30166,2.30203,7000000.0
2009-04-07 22:58:00,2.30314,2.30536,2.30314,2.30536,9000000.0
2009-04-07 22:59:00,2.30549,2.30553,2.30324,2.30324,7000000.0
2009-04-07 23:00:00,2.30252,2.30264,2.30247,2.30264,8000000.0
2009-04-07 23:01:00,2.30275,2.30353,2.30261,2.30261,8000000.0
2009-04-07 23:02:00,2.30243,2.30308,2.30243,2.303,8000000.0
2009-04-07 23:03:00,2.30421,2.30421,2.30301,2.30301,6000000.0
2009-04-07 23:04:00,2.30319,2.30336,2.3031,2.3031,8000000.0
2009-04-07 23:05:00,2.30295,2.30308,2.30282,2.30283,8000000.0
2009-04-07 23:06:00,2.30247,2.30279,2.30208,2.30208,9000000.0
2009-04-07 23:07:00,2.30227,2.30432,2.30227,2.30432,10000000.0
2009-04-07 23:08:00,2.30434,2.30455,2.30434,2.30445,7000000.0
2009-04-07 23:09:00,2.30467,2.30538,2.30467,2.30538,9000000.0
2009-04-07 23:10:00,2.30543,2.30554,2.30478,2.30554,11000000.0
2009-04-07 23:11:00,2.30634,2.30651,2.30588,2.30588,7000000.0
2009-04-07 23:12:00,2.30551,2.30551,2.30536,2.30536,7000000.0
2009-04-07 23:13:00,2.3058,2.3058,2.3055,2.30575,11000000.0
2009-04-07 23:14:00,2.30535,2.30554,2.30533,2.30549,11000000.0
2009-04-07 23:15:00,2.3051,2.30528,2.30504,2.30528,9000000.0
2009-04-07 23:16:00,2.30436,2.3048,2.30361,2.3048,11000000.0
2009-04-07 23:17:00,2.30453,2.30475,2.30391,2.30474,7000000.0
2009-04-07 23:18:00,2.30493,2.30562,2.30493,2.30543,8000000.0
2009-04-07 23:19:00,2.30533,2.30552,2.30533,2.30552,7000000.0
2009-04-07 23:20:00,2.3056,2.30569,2.30555,2.30569,9000000.0
2009-04-07 23:21:00,2.30564,2.30577,2.3056,2.30568,9000000.0
2009-04-07 23:22:00,2.3056,2.30582,2.3056,2.30582,5000000.0
2009-04-07 23:23:00,2.30591,2.30601,2.30551,2.30565,8000000.0
2009-04-07 23:24:00,2.30563,2.30581,2.30563,2.30581,7000000.0
2009-04-07 23:25:00,2.30559,2.30559,2.3051,2.3051,7000000.0
2009-04-07 23:26:00,2.30485,2.30505,2.30485,2.30505,8000000.0
2009-04-07 23:27:00,2.30513,2.30526,2.30502,2.30502,8000000.0
2009-04-07 23:28:00,2.30519,2.30522,2.3051,2.30512,10000000.0
2009-04-07 23:29:00,2.30529,2.30534,2.30508,2.30519,9000000.0
2009-04-07 23:30:00,2.30537,2.30585,2.30537,2.30578,8000000.0
2009-04-07 23:31:00,2.3057,2.3057,2.30549,2.30566,7000000.0
2009-04-07 23:32:00,2.3057,2.3057,2.30479,2.30479,8000000.0
2009-04-07 23:33:00,2.30481,2.30638,2.30481,2.30638,7000000.0
2009-04-07 23:34:00,2.30621,2.30755,2.30621,2.30755,11000000.0
2009-04-07 23:35:00,2.30803,2.30806,2.3078,2.30806,9000000.0
2009-04-07 23:36:00,2.30803,2.30803,2.30774,2.30774,7000000.0
2009-04-07 23:37:00,2.30778,2.30906,2.30778,2.30906,5000000.0
2009-04-07 23:38:00,2.3094,2.3094,2.30833,2.30833,8000000.0
2009-04-07 23:39:00,2.30823,2.30911,2.30784,2.30911,10000000.0
2009-04-07 23:40:00,2.30909,2.30909,2.30868,2.30868,7000000.0
2009-04-07 23:41:00,2.30868,2.30895,2.30868,2.30875,11000000.0
2009-04-07 23:42:00,2.3087,2.3087,2.30798,2.30798,8000000.0
2009-04-07 23:43:00,2.3076,2.3076,2.30683,2.30683,7000000.0
2009-04-07 23:44:00,2.30663,2.30682,2.30584,2.30584,7000000.0
2009-04-07 23:45:00,2.30562,2.30562,2.30547,2.30557,7000000.0
2009-04-07 23:46:00,2.30543,2.3056,2.30543,2.30551,8000000.0
2009-04-07 23:47:00,2.30532,2.30532,2.30318,2.30334,8000000.0
2009-04-07 23:48:00,2.30349,2.30379,2.30346,2.30369,7000000.0
2009-04-07 23:49:00,2.30378,2.30378,2.30339,2.30339,10000000.0
2009-04-07 23:50:00,2.30365,2.30386,2.30365,2.3038,8000000.0
2009-04-07 23:51:00,2.30404,2.30416,2.30394,2.30394,7000000.0
2009-04-07 23:52:00,2.30359,2.30359,2.30275,2.30275,11000000.0
2009-04-07 23:53:00,2.30396,2.3041,2.30388,2.30397,8000000.0
2009-04-07 23:54:00,2.30192,2.30395,2.30192,2.30381,9000000.0
2009-04-07 23:55:00,2.30385,2.30391,2.30379,2.30379,10000000.0
2009-04-07 23:56:00,2.30391,2.30394,2.30347,2.30349,8000000.0
2009-04-07 23:57:00,2.30375,2.30449,2.30365,2.30449,8000000.0
2009-04-07 23:58:00,2.30377,2.30435,2.30377,2.30433,7000000.0
2009-04-07 23:59:00,2.30436,2.30436,2.30408,2.30411,9000000.0
2009-04-08 00:00:00,2.30457,2.30479,2.30453,2.3047,7000000.0
2009-04-08 00:01:00,2.3047,2.3047,2.30334,2.30334,8000000.0
2009-04-08 00:02:00,2.304,2.30451,2.304,2.30451,8000000.0
2009-04-08 00:03:00,2.3045,2.30454,2.30412,2.30412,10000000.0
2009-04-08 00:04:00,2.30434,2.30459,2.3043,2.30434,7000000.0
2009-04-08 00:05:00,2.30435,2.30435,2.30424,2.30428,11000000.0
2009-04-08 00:06:00,2.30397,2.30409,2.30366,2.30409,10000000.0
2009-04-08 00:07:00,2.30409,2.30409,2.30382,2.30382,8000000.0
2009-04-08 00:08:00,2.30385,2.30393,2.30339,2.30339,6000000.0
2009-04-08 00:09:00,2.30294,2.30312,2.30285,2.30285,7000000.0
2009-04-08 00:10:00,2.30318,2.30374,2.30291,2.30374,8000000.0
2009-04-08 00:11:00,2.3041,2.30425,2.3041,2.30425,11000000.0
2009-04-08 00:12:00,2.30419,2.30459,2.30419,2.30459,7000000.0
2009-04-08 00:13:00,2.30483,2.30538,2.30483,2.30538,8000000.0
2009-04-08 00:14:00,2.30552,2.30554,2.30529,2.30534,8000000.0
2009-04-08 00:15:00,2.3052,2.30553,2.30513,2.30553,8000000.0
2009-04-08 00:16:00,2.30569,2.30571,2.30504,2.30504,7000000.0
2009-04-08 00:17:00,2.30497,2.30501,2.30468,2.30468,5000000.0
2009-04-08 00:18:00,2.30463,2.30463,2.30427,2.30447,10000000.0
2009-04-08 00:19:00,2.30413,2.30413,2.30325,2.30325,11000000.0
2009-04-08 00:20:00,2.30283,2.30325,2.30283,2.30325,8000000.0
2009-04-08 00:21:00,2.30278,2.3029,2.30278,2.3028,7000000.0
2009-04-08 00:22:00,2.30294,2.30342,2.30294,2.30342,9000000.0
2009-04-08 00:23:00,2.30342,2.30342,2.30196,2.30207,8000000.0
2009-04-08 00:24:00,2.30169,2.30169,2.30071,2.30071,10000000.0
2009-04-08 00:25:00,2.30041,2.30206,2.30041,2.30159,9000000.0
2009-04-08 00:26:00,2.30165,2.30198,2.30165,2.30195,7000000.0
2009-04-08 00:27:00,2.30186,2.30245,2.30186,2.3024,9000000.0
2009-04-08 00:28:00,2.30178,2.30178,2.30146,2.3015,9000000.0
2009-04-08 00:29:00,2.30158,2.3016,2.3014,2.3014,8000000.0
2009-04-08 00:30:00,2.30148,2.30168,2.30142,2.30168,11000000.0
2009-04-08 00:31:00,2.30185,2.30185,2.30163,2.30163,8000000.0
2009-04-08 00:32:00,2.30219,2.30258,2.30219,2.30225,8000000.0
2009-04-08 00:33:00,2.30212,2.30222,2.30212,2.30212,7000000.0
2009-04-08 00:34:00,2.30217,2.30225,2.30209,2.30222,8000000.0
2009-04-08 00:35:00,2.30236,2.30266,2.30236,2.30266,10000000.0
2009-04-08 00:36:00,2.30272,2.30272,2.30248,2.30264,7000000.0
2009-04-08 00:37:00,2.30266,2.30266,2.30249,2.30257,8000000.0
2009-04-08 00:38:00,2.30234,2.30312,2.30207,2.30312,7000000.0
2009-04-08 00:39:00,2.30392,2.30392,2.30241,2.3028,10000000.0
2009-04-08 00:40:00,2.30331,2.30358,2.30331,2.30338,7000000.0
2009-04-08 00:41:00,2.30367,2.3043,2.30367,2.3043,10000000.0
2009-04-08 00:42:00,2.30387,2.30435,2.30387,2.30398,11000000.0
2009-04-08 00:43:00,2.30396,2.30425,2.30379,2.30379,8000000.0
2009-04-08 00:44:00,2.30329,2.30349,2.30329,2.30349,7000000.0
2009-04-08 00:45:00,2.3034,2.3034,2.3031,2.3031,8000000.0
2009-04-08 00:46:00,2.30297,2.30316,2.30296,2.3031,11000000.0
2009-04-08 00:47:00,2.30316,2.30324,2.30316,2.30317,7000000.0
2009-04-08 00:48:00,2.30322,2.30329,2.30315,2.30324,10000000.0
2009-04-08 00:49:00,2.30319,2.30319,2.30309,2.30314,10000000.0
2009-04-08 00:50:00,2.30321,2.30323,2.30319,2.30323,8000000.0
2009-04-08 00:51:00,2.30314,2.30325,2.30287,2.30287,7000000.0
2009-04-08 00:52:00,2.30286,2.30293,2.30279,2.30283,8000000.0
2009-04-08 00:53:00,2.30244,2.30244,2.30188,2.30195,10000000.0
2009-04-08 00:54:00,2.30182,2.3022,2.30182,2.3022,8000000.0
2009-04-08 00:55:00,2.30208,2.30228,2.30208,2.30217,7000000.0
2009-04-08 00:56:00,2.30234,2.30254,2.30234,2.30236,7000000.0
2009-04-08 00:57:00,2.30234,2.30236,2.30076,2.30076,10000000.0
2009-04-08 00:58:00,2.30071,2.3012,2.3007,2.3012,8000000.0
2009-04-08 00:59:00,2.30157,2.30187,2.30157,2.30187,7000000.0
2009-04-08 01:00:00,2.3013,2.3013,2.30097,2.30113,9000000.0
2009-04-08 01:01:00,2.30113,2.30113,2.30059,2.30059,7000000.0
2009-04-08 01:02:00,2.30123,2.3014,2.30103,2.30118,8000000.0
2009-04-08 01:03:00,2.30119,2.30125,2.30106,2.30125,10000000.0
2009-04-08 01:04:00,2.30109,2.30136,2.30103,2.30136,8000000.0
2009-04-08 01:05:00,2.30123,2.30123,2.30077,2.30077,7000000.0
2009-04-08 01:06:00,2.30088,2.30092,2.30079,2.30081,8000000.0
2009-04-08 01:07:00,2.30079,2.30093,2.30062,2.30085,7000000.0
2009-04-08 01:08:00,2.30109,2.30146,2.30109,2.30146,8000000.0
2009-04-08 01:09:00,2.30137,2.30152,2.30128,2.30128,7000000.0
2009-04-08 01:10:00,2.30168,2.30168,2.30145,2.30152,11000000.0
2009-04-08 01:11:00,2.3017,2.30195,2.3017,2.30185,11000000.0
2009-04-08 01:12:00,2.30198,2.30204,2.30189,2.30199,11000000.0
2009-04-08 01:13:00,2.302,2.30215,2.302,2.30205,7000000.0
2009-04-08 01:14:00,2.30211,2.30211,2.30172,2.30172,8000000.0
2009-04-08 01:15:00,2.30107,2.30107,2.30087,2.301,7000000.0
2009-04-08 01:16:00,2.30097,2.30097,2.30082,2.30091,9000000.0
2009-04-08 01:17:00,2.30079,2.30079,2.29997,2.29997,8000000.0
2009-04-08 01:18:00,2.30033,2.3015,2.30033,2.3015,8000000.0
2009-04-08 01:19:00,2.30236,2.30238,2.3021,2.30216,7000000.0
2009-04-08 01:20:00,2.30181,2.30206,2.30181,2.30199,8000000.0
2009-04-08 01:21:00,2.30171,2.30185,2.30114,2.30153,7000000.0
2009-04-08 01:22:00,2.30217,2.30219,2.3019,2.3019,7000000.0
2009-04-08 01:23:00,2.30281,2.30392,2.30281,2.30392,7000000.0
2009-04-08 01:24:00,2.30399,2.30399,2.3028,2.30378,11000000.0
2009-04-08 01:25:00,2.30424,2.30461,2.30424,2.30457,7000000.0
2009-04-08 01:26:00,2.30456,2.3049,2.30401,2.30408,8000000.0
2009-04-08 01:27:00,2.30532,2.30558,2.30532,2.30558,7000000.0
2009-04-08 01:28:00,2.3054,2.3054,2.30466,2.30466,8000000.0
2009-04-08 01:29:00,2.30472,2.30472,2.30424,2.30424,10000000.0
2009-04-08 01:30:00,2.30411,2.30482,2.30399,2.30471,7000000.0
2009-04-08 01:31:00,2.30388,2.30388,2.30359,2.30362,6000000.0
2009-04-08 01:32:00,2.30342,2.30413,2.30342,2.30413,9000000.0
2009-04-08 01:33:00,2.3042,2.30421,2.30354,2.30354,7000000.0
2009-04-08 01:34:00,2.30318,2.30336,2.30312,2.30312,11000000.0
2009-04-08 01:35:00,2.30351,2.30427,2.30351,2.30427,8000000.0
2009-04-08 01:36:00,2.30406,2.30439,2.30369,2.30369,10000000.0
2009-04-08 01:37:00,2.30361,2.30458,2.30361,2.30458,8000000.0
2009-04-08 01:38:00,2.30468,2.30474,2.30443,2.30456,7000000.0
2009-04-08 01:39:00,2.30455,2.30481,2.30452,2.30452,9000000.0
2009-04-08 01:40:00,2.30406,2.30406,2.30294,2.30294,11000000.0
2009-04-08 01:41:00,2.30309,2.30329,2.30309,2.30329,8000000.0
2009-04-08 01:42:00,2.30369,2.30369,2.30324,2.30324,9000000.0
2009-04-08 01:43:00,2.30323,2.30335,2.30319,2.30335,9000000.0
2009-04-08 01:44:00,2.30339,2.30339,2.30317,2.3032,8000000.0
2009-04-08 01:45:00,2.30333,2.30346,2.30333,2.30335,7000000.0
2009-04-08 01:46:00,2.30336,2.30362,2.30336,2.30362,7000000.0
2009-04-08 01:47:00,2.30341,2.30341,2.3026,2.3026,7000000.0
2009-04-08 01:48:00,2.30243,2.30255,2.30243,2.30249,8000000.0
2009-04-08 01:49:00,2.30245,2.30264,2.30244,2.3025,8000000.0
2009-04-08 01:50:00,2.30234,2.30253,2.30216,2.30216,7000000.0
2009-04-08 01:51:00,2.30176,2.30176,2.30153,2.30153,10000000.0
2009-04-08 01:52:00,2.30155,2.30172,2.30152,2.30172,8000000.0
2009-04-08 01:53:00,2.30185,2.30213,2.30185,2.30208,8000000.0
2009-04-08 01:54:00,2.30232,2.30267,2.30232,2.30263,10000000.0
2009-04-08 01:55:00,2.30252,2.30252,2.30155,2.30155,9000000.0
2009-04-08 01:56:00,2.30245,2.30263,2.30068,2.30259,10000000.0
2009-04-08 01:57:00,2.30275,2.30279,2.30261,2.30274,9000000.0
2009-04-08 01:58:00,2.30269,2.30335,2.30269,2.30311,8000000.0
2009-04-08 01:59:00,2.30264,2.30303,2.30246,2.30303,7000000.0
2009-04-08 02:00:00,2.30303,2.30303,2.30248,2.30248,11000000.0
2009-04-08 02:01:00,2.30225,2.30265,2.30205,2.30265,10000000.0
2009-04-08 02:02:00,2.30205,2.30263,2.30158,2.30209,13000000.0
2009-04-08 02:03:00,2.30216,2.30216,2.30166,2.30166,17000000.0
2009-04-08 02:04:00,2.30154,2.30277,2.30154,2.30277,12000000.0
2009-04-08 02:05:00,2.30294,2.30294,2.30215,2.30215,9000000.0
2009-04-08 02:06:00,2.30183,2.30282,2.30183,2.30282,7000000.0
2009-04-08 02:07:00,2.30237,2.30258,2.3021,2.30234,13000000.0
2009-04-08 02:08:00,2.30229,2.30229,2.3015,2.3015,16000000.0
2009-04-08 02:09:00,2.30133,2.30174,2.30132,2.30159,10000000.0
2009-04-08 02:10:00,2.3013,2.3013,2.29999,2.29999,8000000.0
2009-04-08 02:11:00,2.29947,2.29962,2.29947,2.29948,7000000.0
2009-04-08 02:12:00,2.29998,2.30064,2.29895,2.29895,14000000.0
2009-04-08 02:13:00,2.29858,2.29892,2.29858,2.29892,7000000.0
2009-04-08 02:14:00,2.29908,2.2992,2.29898,2.29898,7000000.0
2009-04-08 02:15:00,2.29955,2.29972,2.2994,2.29961,7000000.0
2009-04-08 02:16:00,2.29957,2.29995,2.2995,2.29995,8000000.0
2009-04-08 02:17:00,2.30041,2.30095,2.30041,2.30089,7000000.0
2009-04-08 02:18:00,2.30159,2.30224,2.30159,2.30179,11000000.0
2009-04-08 02:19:00,2.30165,2.30165,2.30102,2.30102,7000000.0
2009-04-08 02:20:00,2.30097,2.30107,2.30051,2.30107,12000000.0
2009-04-08 02:21:00,2.30039,2.30051,2.30022,2.30051,12000000.0
2009-04-08 02:22:00,2.30034,2.30121,2.3003,2.30121,7000000.0
2009-04-08 02:23:00,2.30146,2.30174,2.3011,2.30174,9000000.0
2009-04-08 02:24:00,2.302,2.30216,2.30179,2.30198,8000000.0
2009-04-08 02:25:00,2.30237,2.30237,2.30136,2.30163,16000000.0
2009-04-08 02:26:00,2.30135,2.30152,2.30117,2.30152,20000000.0
2009-04-08 02:27:00,2.30146,2.30228,2.30081,2.30081,18000000.0
2009-04-08 02:28:00,2.30066,2.30133,2.30066,2.30116,10000000.0
2009-04-08 02:29:00,2.30124,2.30128,2.30071,2.30071,10000000.0
2009-04-08 02:30:00,2.30067,2.30104,2.30045,2.30104,10000000.0
2009-04-08 02:31:00,2.30105,2.30105,2.30035,2.30035,9000000.0
2009-04-08 02:32:00,2.30034,2.30034,2.30021,2.30021,15000000.0
2009-04-08 02:33:00,2.30031,2.30035,2.29959,2.29959,14000000.0
2009-04-08 02:34:00,2.30019,2.30019,2.2996,2.2996,9000000.0
2009-04-08 02:35:00,2.30014,2.30051,2.29996,2.29996,7000000.0
2009-04-08 02:36:00,2.29989,2.29989,2.29932,2.29932,11000000.0
2009-04-08 02:37:00,2.2993,2.2993,2.29858,2.29918,7000000.0
2009-04-08 02:38:00,2.29974,2.29974,2.29906,2.2994,7000000.0
2009-04-08 02:39:00,2.29924,2.29965,2.29897,2.29965,13000000.0
2009-04-08 02:40:00,2.30009,2.30009,2.29833,2.29843,11000000.0
2009-04-08 02:41:00,2.29876,2.30018,2.29876,2.30018,8000000.0
2009-04-08 02:42:00,2.30019,2.30114,2.30015,2.30015,10000000.0
2009-04-08 02:43:00,2.3005,2.3005,2.29969,2.29969,8000000.0
2009-04-08 02:44:00,2.29996,2.30034,2.29984,2.30034,10000000.0
2009-04-08 02:45:00,2.3006,2.30071,2.29993,2.29993,10000000.0
2009-04-08 02:46:00,2.29942,2.29964,2.29925,2.29947,10000000.0
2009-04-08 02:47:00,2.29957,2.29957,2.29863,2.2987,8000000.0
2009-04-08 02:48:00,2.29851,2.29851,2.29811,2.29811,11000000.0
2009-04-08 02:49:00,2.29782,2.29801,2.29758,2.29799,10000000.0
2009-04-08 02:50:00,2.29838,2.29884,2.29838,2.2986,5000000.0
2009-04-08 02:51:00,2.29834,2.29869,2.29827,2.29869,5000000.0
2009-04-08 02:52:00,2.29936,2.29963,2.29936,2.29956,8000000.0
2009-04-08 02:53:00,2.29971,2.30019,2.29888,2.30019,8000000.0
2009-04-08 02:54:00,2.30055,2.30068,2.29971,2.29971,7000000.0
2009-04-08 02:55:00,2.29947,2.29958,2.29926,2.29926,8000000.0
2009-04-08 02:56:00,2.29929,2.2999,2.29929,2.29988,7000000.0
2009-04-08 02:57:00,2.30021,2.30045,2.29983,2.30038,8000000.0
2009-04-08 02:58:00,2.30031,2.30031,2.29871,2.29871,12000000.0
2009-04-08 02:59:00,2.29825,2.30076,2.29825,2.30055,19000000.0
2009-04-08 03:00:00,2.30109,2.30177,2.30108,2.30177,7000000.0
2009-04-08 03:01:00,2.30161,2.30164,2.30141,2.30162,10000000.0
2009-04-08 03:02:00,2.30164,2.30164,2.30081,2.30088,7000000.0
2009-04-08 03:03:00,2.30068,2.30088,2.30061,2.30069,11000000.0
2009-04-08 03:04:00,2.30074,2.30087,2.30053,2.30087,7000000.0
2009-04-08 03:05:00,2.30042,2.30066,2.30006,2.30008,10000000.0
2009-04-08 03:06:00,2.29925,2.29925,2.2979,2.29834,11000000.0
2009-04-08 03:07:00,2.29912,2.29933,2.29892,2.29892,7000000.0
2009-04-08 03:08:00,2.2981,2.2981,2.29725,2.29772,8000000.0
2009-04-08 03:09:00,2.29713,2.29766,2.2968,2.29766,10000000.0
2009-04-08 03:10:00,2.29751,2.29751,2.29596,2.29665,10000000.0
2009-04-08 03:11:00,2.29759,2.29794,2.29725,2.29725,8000000.0
2009-04-08 03:12:00,2.29737,2.29737,2.29669,2.29669,7000000.0
2009-04-08 03:13:00,2.2966,2.2971,2.2966,2.2971,10000000.0
2009-04-08 03:14:00,2.29686,2.29691,2.29664,2.29664,16000000.0
2009-04-08 03:15:00,2.29685,2.29704,2.29642,2.29681,11000000.0
2009-04-08 03:16:00,2.29665,2.29667,2.29647,2.29667,5000000.0
2009-04-08 03:17:00,2.29716,2.29717,2.29703,2.29717,8000000.0
2009-04-08 03:18:00,2.29748,2.29748,2.29689,2.29692,10000000.0
2009-04-08 03:19:00,2.2965,2.2965,2.29574,2.29574,7000000.0
2009-04-08 03:20:00,2.2961,2.29625,2.2961,2.29625,7000000.0
2009-04-08 03:21:00,2.29646,2.29705,2.29646,2.29705,7000000.0
2009-04-08 03:22:00,2.29798,2.29802,2.29609,2.2979,8000000.0
2009-04-08 03:23:00,2.29793,2.298,2.29787,2.29796,9000000.0
2009-04-08 03:24:00,2.29798,2.29827,2.29798,2.29799,7000000.0
2009-04-08 03:25:00,2.29826,2.29826,2.29802,2.29806,23000000.0
2009-04-08 03:26:00,2.29824,2.29824,2.29804,2.29804,9000000.0
2009-04-08 03:27:00,2.29802,2.29817,2.2975,2.29766,7000000.0
2009-04-08 03:28:00,2.29748,2.29796,2.29748,2.2977,7000000.0
2009-04-08 03:29:00,2.29712,2.29755,2.29697,2.29737,8000000.0
2009-04-08 03:30:00,2.29843,2.29881,2.29837,2.29876,10000000.0
2009-04-08 03:31:00,2.29813,2.29814,2.29809,2.2981,5000000.0
2009-04-08 03:32:00,2.29794,2.29797,2.29787,2.29797,10000000.0
2009-04-08 03:33:00,2.29851,2.29871,2.2985,2.29863,7000000.0
2009-04-08 03:34:00,2.2985,2.29901,2.2985,2.29901,11000000.0
2009-04-08 03:35:00,2.2993,2.2993,2.29914,2.29927,8000000.0
2009-04-08 03:36:00,2.29931,2.29939,2.29904,2.29925,8000000.0
2009-04-08 03:37:00,2.29872,2.29874,2.29847,2.29871,8000000.0
2009-04-08 03:38:00,2.29873,2.29873,2.29834,2.29845,8000000.0
2009-04-08 03:39:00,2.29775,2.29814,2.2976,2.29814,10000000.0
2009-04-08 03:40:00,2.29859,2.29859,2.29819,2.29819,10000000.0
2009-04-08 03:41:00,2.29793,2.29822,2.29769,2.29822,8000000.0
2009-04-08 03:42:00,2.29833,2.29855,2.29816,2.29855,7000000.0
2009-04-08 03:43:00,2.2985,2.29872,2.2985,2.29869,9000000.0
2009-04-08 03:44:00,2.29867,2.29867,2.29853,2.29858,9000000.0
2009-04-08 03:45:00,2.29874,2.29874,2.2983,2.2983,7000000.0
2009-04-08 03:46:00,2.29779,2.29779,2.29744,2.29744,8000000.0
2009-04-08 03:47:00,2.29783,2.29824,2.29775,2.29824,9000000.0
2009-04-08 03:48:00,2.29816,2.2985,2.29802,2.2985,10000000.0
2009-04-08 03:49:00,2.29842,2.29844,2.29818,2.29844,23000000.0
2009-04-08 03:50:00,2.29791,2.29791,2.29696,2.29742,7000000.0
2009-04-08 03:51:00,2.29823,2.29833,2.29788,2.29792,8000000.0
2009-04-08 03:52:00,2.29777,2.29777,2.29744,2.29748,9000000.0
2009-04-08 03:53:00,2.29729,2.29737,2.29724,2.29737,8000000.0
2009-04-08 03:54:00,2.29755,2.29763,2.2973,2.29763,9000000.0
2009-04-08 03:55:00,2.29769,2.29769,2.29672,2.29678,10000000.0
2009-04-08 03:56:00,2.29659,2.29666,2.29652,2.29652,12000000.0
2009-04-08 03:57:00,2.29655,2.29709,2.29646,2.29709,9000000.0
2009-04-08 03:58:00,2.29751,2.29751,2.29696,2.29696,8000000.0
2009-04-08 03:59:00,2.29685,2.29718,2.29676,2.29718,7000000.0
2009-04-08 04:00:00,2.2972,2.2973,2.29684,2.29693,18000000.0
2009-04-08 04:01:00,2.29672,2.2972,2.29666,2.29666,8000000.0
2009-04-08 04:02:00,2.29647,2.29651,2.29619,2.29631,25000000.0
2009-04-08 04:03:00,2.29642,2.29674,2.2962,2.29663,12000000.0
2009-04-08 04:04:00,2.29675,2.29675,2.29619,2.29661,9000000.0
2009-04-08 04:05:00,2.2968,2.29752,2.29673,2.2972,7000000.0
2009-04-08 04:06:00,2.29708,2.29759,2.29708,2.29746,11000000.0
2009-04-08 04:07:00,2.29681,2.29703,2.29673,2.29703,7000000.0
2009-04-08 04:08:00,2.29708,2.29713,2.29707,2.29713,10000000.0
2009-04-08 04:09:00,2.29699,2.29713,2.29631,2.29631,8000000.0
2009-04-08 04:10:00,2.29753,2.29896,2.29753,2.29896,9000000.0
2009-04-08 04:11:00,2.29979,2.30005,2.29884,2.29884,7000000.0
2009-04-08 04:12:00,2.2992,2.29966,2.2992,2.29966,11000000.0
2009-04-08 04:13:00,2.29931,2.29947,2.29891,2.29947,8000000.0
2009-04-08 04:14:00,2.29966,2.30038,2.29962,2.30038,7000000.0
2009-04-08 04:15:00,2.30071,2.30087,2.3005,2.30075,8000000.0
2009-04-08 04:16:00,2.3004,2.30087,2.3004,2.30087,8000000.0
2009-04-08 04:17:00,2.30092,2.30092,2.30032,2.30032,19000000.0
2009-04-08 04:18:00,2.29995,2.29995,2.29949,2.29971,8000000.0
2009-04-08 04:19:00,2.29983,2.29983,2.29959,2.29974,21000000.0
2009-04-08 04:20:00,2.30028,2.30065,2.30028,2.30065,11000000.0
2009-04-08 04:21:00,2.30082,2.30085,2.30075,2.30085,7000000.0
2009-04-08 04:22:00,2.30005,2.30005,2.29916,2.29923,8000000.0
2009-04-08 04:23:00,2.29916,2.29919,2.29858,2.29919,9000000.0
2009-04-08 04:24:00,2.30038,2.30038,2.29861,2.29861,12000000.0
2009-04-08 04:25:00,2.29844,2.29876,2.29844,2.29875,9000000.0
2009-04-08 04:26:00,2.29901,2.2993,2.29901,2.2993,8000000.0
2009-04-08 04:27:00,2.29973,2.29973,2.29914,2.29933,9000000.0
2009-04-08 04:28:00,2.29943,2.30037,2.29943,2.30037,14000000.0
2009-04-08 04:29:00,2.30065,2.30072,2.30039,2.30068,16000000.0
2009-04-08 04:30:00,2.30056,2.30056,2.29956,2.29956,25000000.0
2009-04-08 04:31:00,2.29978,2.30055,2.29978,2.30055,5000000.0
2009-04-08 04:32:00,2.30069,2.30071,2.30022,2.30022,7000000.0
2009-04-08 04:33:00,2.30017,2.30117,2.30017,2.30117,10000000.0
2009-04-08 04:34:00,2.30201,2.30201,2.30179,2.30183,15000000.0
2009-04-08 04:35:00,2.30181,2.30183,2.30157,2.30157,9000000.0
2009-04-08 04:36:00,2.30138,2.30138,2.30119,2.30131,7000000.0
2009-04-08 04:37:00,2.30143,2.30143,2.30043,2.30043,7000000.0
2009-04-08 04:38:00,2.30042,2.30042,2.29913,2.29913,10000000.0
2009-04-08 04:39:00,2.29964,2.30054,2.29964,2.30054,5000000.0
2009-04-08 04:40:00,2.30113,2.30122,2.30101,2.30122,11000000.0
2009-04-08 04:41:00,2.30117,2.3014,2.30112,2.30128,9000000.0
2009-04-08 04:42:00,2.30207,2.30208,2.30183,2.30187,11000000.0
2009-04-08 04:43:00,2.30175,2.30191,2.29943,2.29943,9000000.0
2009-04-08 04:44:00,2.29937,2.30026,2.29937,2.30026,8000000.0
2009-04-08 04:45:00,2.30187,2.30258,2.30187,2.30219,9000000.0
2009-04-08 04:46:00,2.30213,2.30231,2.30207,2.30207,7000000.0
2009-04-08 04:47:00,2.30263,2.30282,2.30212,2.30272,8000000.0
2009-04-08 04:48:00,2.3033,2.30446,2.3033,2.30415,7000000.0
2009-04-08 04:49:00,2.30448,2.30479,2.30293,2.30461,8000000.0
2009-04-08 04:50:00,2.30482,2.3049,2.30482,2.30485,7000000.0
2009-04-08 04:51:00,2.30436,2.3045,2.30426,2.30426,15000000.0
2009-04-08 04:52:00,2.30453,2.30519,2.30442,2.30507,9000000.0
2009-04-08 04:53:00,2.30486,2.30486,2.30363,2.30363,8000000.0
2009-04-08 04:54:00,2.30289,2.30289,2.30206,2.30284,11000000.0
2009-04-08 04:55:00,2.30322,2.30325,2.30316,2.30325,11000000.0
2009-04-08 04:56:00,2.30288,2.30326,2.3024,2.30317,12000000.0
2009-04-08 04:57:00,2.30325,2.30411,2.30325,2.30407,8000000.0
2009-04-08 04:58:00,2.30377,2.30385,2.30374,2.30378,9000000.0
2009-04-08 04:59:00,2.30378,2.30447,2.30378,2.30422,12000000.0
2009-04-08 05:00:00,2.30402,2.30402,2.30272,2.30272,9000000.0
2009-04-08 05:01:00,2.30337,2.3038,2.30277,2.30277,7000000.0
2009-04-08 05:02:00,2.30302,2.30312,2.30251,2.30254,7000000.0
2009-04-08 05:03:00,2.30225,2.30228,2.30143,2.30228,8000000.0
2009-04-08 05:04:00,2.30259,2.3029,2.30252,2.30271,9000000.0
2009-04-08 05:05:00,2.30214,2.30337,2.30214,2.30337,13000000.0
2009-04-08 05:06:00,2.3035,2.3035,2.30266,2.30311,8000000.0
2009-04-08 05:07:00,2.30225,2.3023,2.30188,2.30188,10000000.0
2009-04-08 05:08:00,2.30172,2.30195,2.30169,2.30195,10000000.0
2009-04-08 05:09:00,2.30211,2.30213,2.30027,2.30081,16000000.0
2009-04-08 05:10:00,2.30014,2.30084,2.29986,2.30084,12000000.0
2009-04-08 05:11:00,2.30066,2.30087,2.30066,2.30079,11000000.0
2009-04-08 05:12:00,2.3009,2.30132,2.30075,2.30132,16000000.0
2009-04-08 05:13:00,2.30113,2.30113,2.30018,2.30018,9000000.0
2009-04-08 05:14:00,2.29957,2.29983,2.29957,2.2998,12000000.0
2009-04-08 05:15:00,2.29966,2.30125,2.29966,2.30125,8000000.0
2009-04-08 05:16:00,2.30149,2.30184,2.30149,2.30183,11000000.0
2009-04-08 05:17:00,2.30203,2.30228,2.30203,2.3022,9000000.0
2009-04-08 05:18:00,2.30292,2.30329,2.30274,2.30325,16000000.0
2009-04-08 05:19:00,2.30339,2.30339,2.30258,2.30258,9000000.0
2009-04-08 05:20:00,2.30212,2.30351,2.30212,2.30324,11000000.0
2009-04-08 05:21:00,2.30334,2.30351,2.30334,2.3035,15000000.0
2009-04-08 05:22:00,2.30408,2.30422,2.30367,2.30387,28000000.0
2009-04-08 05:23:00,2.30387,2.30435,2.30387,2.30434,26000000.0
2009-04-08 05:24:00,2.30424,2.30434,2.30412,2.30414,27000000.0
2009-04-08 05:25:00,2.3039,2.3039,2.30301,2.30301,47000000.0
2009-04-08 05:26:00,2.30322,2.30329,2.30305,2.30312,38000000.0
2009-04-08 05:27:00,2.3035,2.30373,2.30341,2.30341,7000000.0
2009-04-08 05:28:00,2.30335,2.30335,2.30328,2.30334,22000000.0
2009-04-08 05:29:00,2.30337,2.30337,2.30304,2.30304,11000000.0
2009-04-08 05:30:00,2.30354,2.3037,2.30354,2.3037,7000000.0
2009-04-08 05:31:00,2.30377,2.30384,2.30326,2.30326,10000000.0
2009-04-08 05:32:00,2.30247,2.3027,2.3023,2.3026,10000000.0
2009-04-08 05:33:00,2.30223,2.30223,2.30205,2.30221,8000000.0
2009-04-08 05:34:00,2.30233,2.30342,2.30218,2.30342,8000000.0
2009-04-08 05:35:00,2.30329,2.30329,2.30267,2.30267,10000000.0
2009-04-08 05:36:00,2.30331,2.30331,2.30287,2.30287,15000000.0
2009-04-08 05:37:00,2.30263,2.30263,2.29985,2.29985,11000000.0
2009-04-08 05:38:00,2.30003,2.30003,2.29939,2.2996,11000000.0
2009-04-08 05:39:00,2.30028,2.30123,2.30028,2.30116,7000000.0
2009-04-08 05:40:00,2.30089,2.30101,2.30083,2.30096,9000000.0
2009-04-08 05:41:00,2.30097,2.30143,2.30097,2.30131,9000000.0
2009-04-08 05:42:00,2.3017,2.30181,2.30133,2.30143,16000000.0
2009-04-08 05:43:00,2.30172,2.30205,2.30172,2.30191,8000000.0
2009-04-08 05:44:00,2.30157,2.30157,2.30133,2.30133,9000000.0
2009-04-08 05:45:00,2.30154,2.30179,2.30154,2.30179,13000000.0
2009-04-08 05:46:00,2.30198,2.30198,2.30061,2.30061,10000000.0
2009-04-08 05:47:00,2.30025,2.30025,2.30006,2.3001,15000000.0
2009-04-08 05:48:00,2.30066,2.30106,2.30066,2.30089,11000000.0
2009-04-08 05:49:00,2.30123,2.30149,2.30123,2.30149,8000000.0
2009-04-08 05:50:00,2.30205,2.30219,2.30205,2.30205,13000000.0
2009-04-08 05:51:00,2.30234,2.30317,2.30234,2.30317,30000000.0
2009-04-08 05:52:00,2.30333,2.30362,2.30333,2.30362,15000000.0
2009-04-08 05:53:00,2.30362,2.30375,2.30362,2.30367,8000000.0
2009-04-08 05:54:00,2.30377,2.30401,2.30377,2.30401,16000000.0
2009-04-08 05:55:00,2.30404,2.30425,2.30389,2.30396,11000000.0
2009-04-08 05:56:00,2.30374,2.30426,2.30374,2.30426,33000000.0
2009-04-08 05:57:00,2.30391,2.30391,2.30354,2.30354,11000000.0
2009-04-08 05:58:00,2.30353,2.3037,2.30353,2.3037,19000000.0
2009-04-08 05:59:00,2.30385,2.30396,2.30381,2.30391,12000000.0
2009-04-08 06:00:00,2.304,2.304,2.30375,2.30384,25000000.0
2009-04-08 06:01:00,2.3043,2.30479,2.3043,2.30478,16000000.0
2009-04-08 06:02:00,2.30441,2.30441,2.30397,2.30397,13000000.0
2009-04-08 06:03:00,2.30364,2.30384,2.30315,2.30315,22000000.0
2009-04-08 06:04:00,2.30359,2.30433,2.30359,2.30427,11000000.0
2009-04-08 06:05:00,2.30432,2.30465,2.30432,2.30465,9000000.0
2009-04-08 06:06:00,2.30442,2.30474,2.30442,2.30469,8000000.0
2009-04-08 06:07:00,2.30472,2.30472,2.30386,2.30386,10000000.0
2009-04-08 06:08:00,2.30353,2.30353,2.30327,2.30336,8000000.0
2009-04-08 06:09:00,2.30325,2.30328,2.3032,2.30322,10000000.0
2009-04-08 06:10:00,2.3033,2.30404,2.3033,2.30404,8000000.0
2009-04-08 06:11:00,2.30437,2.3045,2.30434,2.30438,7000000.0
2009-04-08 06:12:00,2.30393,2.30393,2.30366,2.30373,10000000.0
2009-04-08 06:13:00,2.3039,2.3039,2.3038,2.30387,15000000.0
2009-04-08 06:14:00,2.30404,2.30404,2.30371,2.30371,10000000.0
2009-04-08 06:15:00,2.30382,2.3041,2.30377,2.3041,18000000.0
2009-04-08 06:16:00,2.30417,2.30417,2.30394,2.30396,11000000.0
2009-04-08 06:17:00,2.30353,2.30362,2.30353,2.30362,7000000.0
2009-04-08 06:18:00,2.30356,2.30356,2.30347,2.30356,13000000.0
2009-04-08 06:19:00,2.30395,2.30395,2.30357,2.30357,12000000.0
2009-04-08 06:20:00,2.30364,2.30415,2.30364,2.3039,18000000.0
2009-04-08 06:21:00,2.30294,2.30306,2.3026,2.30298,26000000.0
2009-04-08 06:22:00,2.30229,2.30229,2.30124,2.30124,10000000.0
2009-04-08 06:23:00,2.30125,2.30161,2.30125,2.3015,11000000.0
2009-04-08 06:24:00,2.3009,2.3009,2.30079,2.30086,11000000.0
2009-04-08 06:25:00,2.30083,2.30095,2.30076,2.30076,10000000.0
2009-04-08 06:26:00,2.30103,2.30153,2.30103,2.30135,7000000.0
2009-04-08 06:27:00,2.30102,2.30143,2.30102,2.30117,8000000.0
2009-04-08 06:28:00,2.30088,2.30088,2.30058,2.3006,7000000.0
2009-04-08 06:29:00,2.30041,2.30057,2.30041,2.30053,9000000.0
2009-04-08 06:30:00,2.30052,2.30055,2.30049,2.30051,11000000.0
2009-04-08 06:31:00,2.30058,2.30128,2.30058,2.30128,20000000.0
2009-04-08 06:32:00,2.30131,2.30131,2.30098,2.301,31000000.0
2009-04-08 06:33:00,2.30104,2.30168,2.30104,2.30168,17000000.0
2009-04-08 06:34:00,2.30128,2.30211,2.30128,2.30149,9000000.0
2009-04-08 06:35:00,2.30062,2.30083,2.30035,2.30083,8000000.0
2009-04-08 06:36:00,2.30076,2.30094,2.30058,2.30067,10000000.0
2009-04-08 06:37:00,2.30022,2.30049,2.30015,2.30031,7000000.0
2009-04-08 06:38:00,2.30127,2.30163,2.29908,2.29908,8000000.0
2009-04-08 06:39:00,2.29988,2.30079,2.29988,2.30079,12000000.0
2009-04-08 06:40:00,2.30114,2.30129,2.30018,2.30018,7000000.0
2009-04-08 06:41:00,2.30011,2.30056,2.3,2.30056,7000000.0
2009-04-08 06:42:00,2.30111,2.30135,2.30082,2.30135,7000000.0
2009-04-08 06:43:00,2.30071,2.30083,2.30064,2.30064,9000000.0
2009-04-08 06:44:00,2.30052,2.30155,2.30052,2.30104,11000000.0
2009-04-08 06:45:00,2.30024,2.30096,2.30014,2.30096,8000000.0
2009-04-08 06:46:00,2.30041,2.30041,2.29954,2.30005,8000000.0
2009-04-08 06:47:00,2.30037,2.30037,2.29839,2.30028,8000000.0
2009-04-08 06:48:00,2.30029,2.3004,2.30029,2.30034,8000000.0
2009-04-08 06:49:00,2.30021,2.30061,2.30015,2.30061,9000000.0
2009-04-08 06:50:00,2.29974,2.29974,2.29845,2.29845,9000000.0
2009-04-08 06:51:00,2.29828,2.29838,2.29811,2.2983,11000000.0
2009-04-08 06:52:00,2.29776,2.29776,2.29639,2.29639,7000000.0
2009-04-08 06:53:00,2.29674,2.29674,2.29644,2.29645,8000000.0
2009-04-08 06:54:00,2.29704,2.29757,2.29699,2.29699,11000000.0
2009-04-08 06:55:00,2.297,2.297,2.29665,2.297,8000000.0
2009-04-08 06:56:00,2.29751,2.29826,2.29751,2.29801,13000000.0
2009-04-08 06:57:00,2.29753,2.29755,2.29734,2.29755,18000000.0
2009-04-08 06:58:00,2.29755,2.29758,2.29723,2.29723,16000000.0
2009-04-08 06:59:00,2.29744,2.2995,2.29744,2.2995,11000000.0
2009-04-08 07:00:00,2.30002,2.30152,2.30002,2.30152,8000000.0
2009-04-08 07:01:00,2.30194,2.302,2.3014,2.30186,14000000.0
2009-04-08 07:02:00,2.30204,2.30204,2.30186,2.30202,18000000.0
2009-04-08 07:03:00,2.30265,2.30265,2.3023,2.30237,8000000.0
2009-04-08 07:04:00,2.30235,2.30239,2.30212,2.30212,8000000.0
2009-04-08 07:05:00,2.30196,2.30196,2.30161,2.30161,10000000.0
2009-04-08 07:06:00,2.3015,2.3015,2.30095,2.30095,8000000.0
2009-04-08 07:07:00,2.30094,2.30123,2.30094,2.30121,15000000.0
2009-04-08 07:08:00,2.29981,2.29981,2.29913,2.29913,18000000.0
2009-04-08 07:09:00,2.2988,2.2988,2.29747,2.29747,8000000.0
2009-04-08 07:10:00,2.29706,2.29791,2.29706,2.29776,18000000.0
2009-04-08 07:11:00,2.29794,2.29794,2.29713,2.29713,11000000.0
2009-04-08 07:12:00,2.29698,2.29796,2.29698,2.29796,11000000.0
2009-04-08 07:13:00,2.29825,2.29825,2.29643,2.29643,9000000.0
2009-04-08 07:14:00,2.29671,2.29686,2.2967,2.29678,12000000.0
2009-04-08 07:15:00,2.29679,2.29679,2.29642,2.29642,7000000.0
2009-04-08 07:16:00,2.29648,2.29671,2.29648,2.29653,12000000.0
2009-04-08 07:17:00,2.29655,2.29822,2.29655,2.29822,15000000.0
2009-04-08 07:18:00,2.29902,2.2993,2.29898,2.2993,8000000.0
2009-04-08 07:19:00,2.2986,2.2986,2.2983,2.29831,7000000.0
2009-04-08 07:20:00,2.29899,2.29899,2.2978,2.2978,9000000.0
2009-04-08 07:21:00,2.29771,2.29808,2.29771,2.29808,10000000.0
2009-04-08 07:22:00,2.29824,2.29889,2.29823,2.29889,7000000.0
2009-04-08 07:23:00,2.29892,2.29892,2.2986,2.2986,11000000.0
2009-04-08 07:24:00,2.29858,2.29894,2.29858,2.29894,23000000.0
2009-04-08 07:25:00,2.29897,2.29918,2.29894,2.29918,28000000.0
2009-04-08 07:26:00,2.29907,2.29911,2.29874,2.29874,14000000.0
2009-04-08 07:27:00,2.29874,2.29907,2.29874,2.29875,20000000.0
2009-04-08 07:28:00,2.29835,2.29835,2.29803,2.29817,17000000.0
2009-04-08 07:29:00,2.29821,2.29921,2.29821,2.29921,27000000.0
2009-04-08 07:30:00,2.29937,2.29961,2.29904,2.29961,20000000.0
2009-04-08 07:31:00,2.29991,2.30037,2.29991,2.30037,7000000.0
2009-04-08 07:32:00,2.30064,2.30205,2.30064,2.30205,11000000.0
2009-04-08 07:33:00,2.30219,2.30233,2.30208,2.30208,22000000.0
2009-04-08 07:34:00,2.30234,2.30271,2.30234,2.30269,16000000.0
2009-04-08 07:35:00,2.30249,2.30259,2.30236,2.30238,15000000.0
2009-04-08 07:36:00,2.30256,2.30256,2.30183,2.30208,8000000.0
2009-04-08 07:37:00,2.30213,2.30318,2.30213,2.30318,12000000.0
2009-04-08 07:38:00,2.30266,2.30279,2.30258,2.30258,7000000.0
2009-04-08 07:39:00,2.30217,2.30217,2.3003,2.30084,14000000.0
2009-04-08 07:40:00,2.3004,2.30047,2.30015,2.30023,9000000.0
2009-04-08 07:41:00,2.30035,2.30045,2.30017,2.30038,24000000.0
2009-04-08 07:42:00,2.30037,2.30037,2.29977,2.3001,17000000.0
2009-04-08 07:43:00,2.30021,2.30095,2.29996,2.30095,22000000.0
2009-04-08 07:44:00,2.30119,2.30121,2.30112,2.30112,10000000.0
2009-04-08 07:45:00,2.30104,2.30112,2.30085,2.30085,15000000.0
2009-04-08 07:46:00,2.30076,2.3008,2.29997,2.3008,17000000.0
2009-04-08 07:47:00,2.30117,2.3019,2.30117,2.3019,15000000.0
2009-04-08 07:48:00,2.30187,2.30217,2.30137,2.30137,10000000.0
2009-04-08 07:49:00,2.3011,2.30202,2.3011,2.30202,20000000.0
2009-04-08 07:50:00,2.30196,2.30211,2.30175,2.30175,17000000.0
2009-04-08 07:51:00,2.30147,2.3015,2.3006,2.3006,15000000.0
2009-04-08 07:52:00,2.30077,2.30149,2.30077,2.30143,29000000.0
2009-04-08 07:53:00,2.30186,2.30194,2.30061,2.30194,13000000.0
2009-04-08 07:54:00,2.30218,2.30218,2.30173,2.30177,23000000.0
2009-04-08 07:55:00,2.30158,2.30158,2.30023,2.30067,27000000.0
2009-04-08 07:56:00,2.30069,2.30259,2.3005,2.3022,18000000.0
2009-04-08 07:57:00,2.30228,2.3038,2.30228,2.30291,20000000.0
2009-04-08 07:58:00,2.30359,2.30446,2.30312,2.30446,13000000.0
2009-04-08 07:59:00,2.30478,2.30519,2.30478,2.30494,23000000.0
2009-04-08 08:00:00,2.30476,2.3056,2.30476,2.3056,31000000.0
2009-04-08 08:01:00,2.30512,2.30518,2.30437,2.30449,13000000.0
2009-04-08 08:02:00,2.30394,2.30403,2.3034,2.30403,12000000.0
2009-04-08 08:03:00,2.30336,2.30336,2.30235,2.30288,20000000.0
2009-04-08 08:04:00,2.30341,2.30381,2.30299,2.30381,30000000.0
2009-04-08 08:05:00,2.30424,2.30424,2.30383,2.30399,9000000.0
2009-04-08 08:06:00,2.30329,2.30334,2.30318,2.30319,21000000.0
2009-04-08 08:07:00,2.30316,2.3046,2.30316,2.30437,15000000.0
2009-04-08 08:08:00,2.30364,2.30445,2.30364,2.30445,25000000.0
2009-04-08 08:09:00,2.30442,2.30459,2.30416,2.30416,23000000.0
2009-04-08 08:10:00,2.30345,2.30367,2.30269,2.30333,27000000.0
2009-04-08 08:11:00,2.30321,2.30321,2.30293,2.30297,18000000.0
2009-04-08 08:12:00,2.30277,2.3033,2.30276,2.3033,22000000.0
2009-04-08 08:13:00,2.30291,2.30335,2.30208,2.30208,18000000.0
2009-04-08 08:14:00,2.30205,2.30315,2.30205,2.30315,33000000.0
2009-04-08 08:15:00,2.30324,2.30512,2.30312,2.30512,21000000.0
2009-04-08 08:16:00,2.30563,2.30575,2.30478,2.30478,21000000.0
2009-04-08 08:17:00,2.3055,2.3055,2.30515,2.30523,19000000.0
2009-04-08 08:18:00,2.30547,2.30717,2.30514,2.30717,17000000.0
2009-04-08 08:19:00,2.30739,2.3088,2.30739,2.30876,16000000.0
2009-04-08 08:20:00,2.30893,2.31002,2.30885,2.30956,13000000.0
2009-04-08 08:21:00,2.30948,2.30956,2.30819,2.30819,18000000.0
2009-04-08 08:22:00,2.30719,2.30778,2.30719,2.30774,26000000.0
2009-04-08 08:23:00,2.30763,2.30794,2.30756,2.30756,16000000.0
2009-04-08 08:24:00,2.30762,2.30797,2.3076,2.3076,28000000.0
2009-04-08 08:25:00,2.30779,2.30839,2.30758,2.30758,49000000.0
2009-04-08 08:26:00,2.30786,2.30819,2.30786,2.30819,14000000.0
2009-04-08 08:27:00,2.30836,2.30892,2.30828,2.30892,31000000.0
2009-04-08 08:28:00,2.30918,2.30956,2.30915,2.30941,28000000.0
2009-04-08 08:29:00,2.30927,2.30962,2.30915,2.30962,32000000.0
2009-04-08 08:30:00,2.31046,2.31085,2.31032,2.31066,28000000.0
2009-04-08 08:31:00,2.31026,2.31094,2.31025,2.31094,40000000.0
2009-04-08 08:32:00,2.31115,2.31171,2.31115,2.31156,51000000.0
2009-04-08 08:33:00,2.31165,2.31206,2.31165,2.31176,48000000.0
2009-04-08 08:34:00,2.31192,2.31192,2.31068,2.31068,49000000.0
2009-04-08 08:35:00,2.30992,2.30992,2.30963,2.30972,39000000.0
2009-04-08 08:36:00,2.31012,2.3107,2.31007,2.31036,12000000.0
2009-04-08 08:37:00,2.31011,2.31071,2.30976,2.31071,25000000.0
2009-04-08 08:38:00,2.31043,2.31108,2.31043,2.31086,21000000.0
2009-04-08 08:39:00,2.31067,2.31067,2.30985,2.30985,23000000.0
2009-04-08 08:40:00,2.30958,2.31048,2.309,2.309,36000000.0
2009-04-08 08:41:00,2.30855,2.30855,2.30836,2.30836,30000000.0
2009-04-08 08:42:00,2.30833,2.30833,2.30793,2.30793,17000000.0
2009-04-08 08:43:00,2.3076,2.30768,2.30689,2.30689,23000000.0
2009-04-08 08:44:00,2.30648,2.30748,2.30648,2.30714,17000000.0
2009-04-08 08:45:00,2.30732,2.30796,2.30732,2.30785,37000000.0
2009-04-08 08:46:00,2.30793,2.308,2.30765,2.30787,23000000.0
2009-04-08 08:47:00,2.30851,2.30851,2.30799,2.30799,25000000.0
2009-04-08 08:48:00,2.30801,2.30848,2.30801,2.30816,36000000.0
2009-04-08 08:49:00,2.30777,2.30871,2.30777,2.30864,27000000.0
2009-04-08 08:50:00,2.30861,2.30861,2.30796,2.30797,56000000.0
2009-04-08 08:51:00,2.30795,2.308,2.30775,2.30775,32000000.0
2009-04-08 08:52:00,2.30751,2.30827,2.30751,2.30827,39000000.0
2009-04-08 08:53:00,2.30828,2.30828,2.30648,2.3068,63000000.0
2009-04-08 08:54:00,2.30621,2.30621,2.30494,2.30511,42000000.0
2009-04-08 08:55:00,2.30486,2.3054,2.30486,2.3054,55000000.0
2009-04-08 08:56:00,2.30531,2.30531,2.30501,2.30512,21000000.0
2009-04-08 08:57:00,2.30529,2.30558,2.30513,2.30558,23000000.0
2009-04-08 08:58:00,2.30629,2.30681,2.30629,2.3068,18000000.0
2009-04-08 08:59:00,2.30702,2.30765,2.30679,2.30765,12000000.0
2009-04-08 09:00:00,2.30763,2.30763,2.30684,2.30684,26000000.0
2009-04-08 09:01:00,2.3053,2.30564,2.305,2.30564,19000000.0
2009-04-08 09:02:00,2.30528,2.30528,2.3033,2.3044,15000000.0
2009-04-08 09:03:00,2.30415,2.30428,2.30359,2.30359,16000000.0
2009-04-08 09:04:00,2.30329,2.30333,2.30238,2.30284,22000000.0
2009-04-08 09:05:00,2.30234,2.30234,2.30157,2.3016,11000000.0
2009-04-08 09:06:00,2.30145,2.30147,2.30106,2.30143,31000000.0
2009-04-08 09:07:00,2.30113,2.30131,2.30106,2.30123,33000000.0
2009-04-08 09:08:00,2.30112,2.30112,2.30096,2.30096,17000000.0
2009-04-08 09:09:00,2.30105,2.30164,2.30105,2.30164,37000000.0
2009-04-08 09:10:00,2.30219,2.30257,2.30219,2.30239,31000000.0
2009-04-08 09:11:00,2.30304,2.30304,2.30218,2.30223,26000000.0
2009-04-08 09:12:00,2.30218,2.30254,2.30218,2.30252,41000000.0
2009-04-08 09:13:00,2.30218,2.30241,2.30209,2.3022,61000000.0
2009-04-08 09:14:00,2.30234,2.30234,2.30205,2.30214,57000000.0
2009-04-08 09:15:00,2.30208,2.30208,2.30174,2.30179,33000000.0
2009-04-08 09:16:00,2.30196,2.30203,2.30183,2.30203,39000000.0
2009-04-08 09:17:00,2.30176,2.30176,2.30145,2.30145,40000000.0
2009-04-08 09:18:00,2.30147,2.30209,2.30147,2.30209,68000000.0
2009-04-08 09:19:00,2.30281,2.30375,2.30257,2.30375,52000000.0
2009-04-08 09:20:00,2.30229,2.30229,2.30155,2.30155,37000000.0
2009-04-08 09:21:00,2.30116,2.30132,2.30081,2.30081,61000000.0
2009-04-08 09:22:00,2.29979,2.30147,2.29979,2.30147,63000000.0
2009-04-08 09:23:00,2.30194,2.30194,2.30152,2.30166,65000000.0
2009-04-08 09:24:00,2.3015,2.3015,2.30102,2.30144,47000000.0
2009-04-08 09:25:00,2.30135,2.30135,2.30026,2.30026,32000000.0
2009-04-08 09:26:00,2.30011,2.30051,2.30011,2.30016,29000000.0
2009-04-08 09:27:00,2.2998,2.30008,2.29961,2.29994,55000000.0
2009-04-08 09:28:00,2.30023,2.30033,2.3002,2.30027,46000000.0
2009-04-08 09:29:00,2.29962,2.29962,2.29881,2.29916,32000000.0
2009-04-08 09:30:00,2.29855,2.29855,2.29804,2.29831,24000000.0
2009-04-08 09:31:00,2.29885,2.2993,2.29885,2.2992,18000000.0
2009-04-08 09:32:00,2.29967,2.30019,2.29963,2.30019,35000000.0
2009-04-08 09:33:00,2.30008,2.30008,2.29968,2.2999,43000000.0
2009-04-08 09:34:00,2.3002,2.3003,2.30002,2.3003,31000000.0
2009-04-08 09:35:00,2.29999,2.30043,2.29999,2.30043,47000000.0
2009-04-08 09:36:00,2.3005,2.30055,2.30024,2.30054,34000000.0
2009-04-08 09:37:00,2.30127,2.30127,2.30059,2.30109,49000000.0
2009-04-08 09:38:00,2.3012,2.30154,2.3011,2.30154,37000000.0
2009-04-08 09:39:00,2.30141,2.30141,2.30119,2.30129,61000000.0
2009-04-08 09:40:00,2.30132,2.3026,2.30116,2.3026,46000000.0
2009-04-08 09:41:00,2.30319,2.30323,2.30297,2.30321,33000000.0
2009-04-08 09:42:00,2.30308,2.30322,2.30289,2.30322,60000000.0
2009-04-08 09:43:00,2.30327,2.30354,2.30323,2.3035,66000000.0
2009-04-08 09:44:00,2.30392,2.30392,2.3035,2.3035,21000000.0
2009-04-08 09:45:00,2.3033,2.30358,2.3033,2.30358,22000000.0
2009-04-08 09:46:00,2.30383,2.30436,2.30356,2.30436,30000000.0
2009-04-08 09:47:00,2.30482,2.30524,2.30465,2.30465,24000000.0
2009-04-08 09:48:00,2.30443,2.30443,2.30398,2.30416,34000000.0
2009-04-08 09:49:00,2.30349,2.30349,2.30335,2.30349,26000000.0
2009-04-08 09:50:00,2.30355,2.30355,2.3034,2.30343,34000000.0
2009-04-08 09:51:00,2.30347,2.30379,2.30347,2.30374,56000000.0
2009-04-08 09:52:00,2.30386,2.30386,2.30355,2.30355,38000000.0
2009-04-08 09:53:00,2.30356,2.30374,2.30347,2.30374,32000000.0
2009-04-08 09:54:00,2.30379,2.304,2.30371,2.30399,36000000.0
2009-04-08 09:55:00,2.30425,2.30451,2.30402,2.30402,38000000.0
2009-04-08 09:56:00,2.30416,2.30465,2.30416,2.30455,38000000.0
2009-04-08 09:57:00,2.30389,2.30389,2.30365,2.30375,30000000.0
2009-04-08 09:58:00,2.30381,2.30459,2.30381,2.30459,52000000.0
2009-04-08 09:59:00,2.30431,2.3055,2.30431,2.30547,32000000.0
2009-04-08 10:00:00,2.30566,2.30642,2.30566,2.30642,39000000.0
2009-04-08 10:01:00,2.30723,2.30723,2.30684,2.30692,44000000.0
2009-04-08 10:02:00,2.30743,2.30743,2.30552,2.30552,34000000.0
2009-04-08 10:03:00,2.30495,2.30505,2.30493,2.30505,47000000.0
2009-04-08 10:04:00,2.30542,2.30555,2.30534,2.30544,32000000.0
2009-04-08 10:05:00,2.30577,2.30611,2.30576,2.30611,32000000.0
2009-04-08 10:06:00,2.30606,2.30615,2.306,2.306,42000000.0
2009-04-08 10:07:00,2.30601,2.30602,2.30589,2.30601,51000000.0
2009-04-08 10:08:00,2.30599,2.30599,2.30535,2.30555,54000000.0
2009-04-08 10:09:00,2.30511,2.30511,2.30257,2.30257,53000000.0
2009-04-08 10:10:00,2.30246,2.30363,2.30246,2.30363,72000000.0
2009-04-08 10:11:00,2.30339,2.30339,2.30243,2.30243,61000000.0
2009-04-08 10:12:00,2.302,2.30294,2.302,2.30243,65000000.0
2009-04-08 10:13:00,2.30225,2.30225,2.30133,2.30133,56000000.0
2009-04-08 10:14:00,2.30082,2.30099,2.30072,2.30099,49000000.0
2009-04-08 10:15:00,2.30152,2.30177,2.3015,2.30177,46000000.0
2009-04-08 10:16:00,2.30177,2.30226,2.30177,2.30213,33000000.0
2009-04-08 10:17:00,2.30228,2.30254,2.30171,2.30254,37000000.0
2009-04-08 10:18:00,2.3023,2.30247,2.3023,2.30238,50000000.0
2009-04-08 10:19:00,2.30247,2.30254,2.30229,2.30232,59000000.0
2009-04-08 10:20:00,2.30231,2.30261,2.30212,2.30261,41000000.0
2009-04-08 10:21:00,2.3026,2.30267,2.30248,2.30252,44000000.0
2009-04-08 10:22:00,2.30255,2.30255,2.30205,2.30225,47000000.0
2009-04-08 10:23:00,2.30187,2.30223,2.30187,2.30223,58000000.0
2009-04-08 10:24:00,2.30244,2.30268,2.30235,2.30235,43000000.0
2009-04-08 10:25:00,2.30208,2.30211,2.30185,2.30185,60000000.0
2009-04-08 10:26:00,2.30185,2.30248,2.30185,2.30216,64000000.0
2009-04-08 10:27:00,2.30209,2.30217,2.30204,2.30204,54000000.0
2009-04-08 10:28:00,2.30194,2.30194,2.30155,2.30155,62000000.0
2009-04-08 10:29:00,2.3015,2.3015,2.301,2.301,61000000.0
2009-04-08 10:30:00,2.30166,2.30177,2.3015,2.30177,36000000.0
2009-04-08 10:31:00,2.30153,2.30207,2.30153,2.30186,39000000.0
2009-04-08 10:32:00,2.30171,2.30196,2.3014,2.30161,44000000.0
2009-04-08 10:33:00,2.30097,2.30178,2.30097,2.30168,18000000.0
2009-04-08 10:34:00,2.3016,2.30181,2.30139,2.30151,20000000.0
2009-04-08 10:35:00,2.30136,2.30142,2.30115,2.30125,23000000.0
2009-04-08 10:36:00,2.30159,2.30205,2.30159,2.3019,32000000.0
2009-04-08 10:37:00,2.30189,2.30203,2.30188,2.30201,30000000.0
2009-04-08 10:38:00,2.30214,2.30222,2.30209,2.30219,26000000.0
2009-04-08 10:39:00,2.30227,2.3024,2.30227,2.3023,29000000.0
2009-04-08 10:40:00,2.3023,2.30251,2.3023,2.30248,19000000.0
2009-04-08 10:41:00,2.30269,2.30275,2.30261,2.30268,29000000.0
2009-04-08 10:42:00,2.30263,2.30279,2.30262,2.30264,38000000.0
2009-04-08 10:43:00,2.30269,2.30291,2.30253,2.30291,27000000.0
2009-04-08 10:44:00,2.30259,2.30285,2.30249,2.30249,26000000.0
2009-04-08 10:45:00,2.30254,2.30282,2.30207,2.30207,27000000.0
2009-04-08 10:46:00,2.30208,2.30211,2.30165,2.30174,35000000.0
2009-04-08 10:47:00,2.30152,2.30178,2.30148,2.30156,23000000.0
2009-04-08 10:48:00,2.30159,2.30199,2.30159,2.30195,44000000.0
2009-04-08 10:49:00,2.30217,2.30231,2.30188,2.30231,36000000.0
2009-04-08 10:50:00,2.30226,2.30231,2.30152,2.30152,47000000.0
2009-04-08 10:51:00,2.30173,2.30191,2.30144,2.30191,45000000.0
2009-04-08 10:52:00,2.30202,2.30245,2.30195,2.30207,33000000.0
2009-04-08 10:53:00,2.30207,2.30269,2.30207,2.30253,46000000.0
2009-04-08 10:54:00,2.30269,2.30288,2.30264,2.30265,35000000.0
2009-04-08 10:55:00,2.30255,2.30275,2.3021,2.3021,37000000.0
2009-04-08 10:56:00,2.30166,2.30177,2.30042,2.30042,33000000.0
2009-04-08 10:57:00,2.30025,2.30094,2.29983,2.29983,33000000.0
2009-04-08 10:58:00,2.29946,2.30053,2.29946,2.30039,26000000.0
2009-04-08 10:59:00,2.29983,2.29983,2.29942,2.29942,47000000.0
2009-04-08 11:00:00,2.29982,2.29982,2.29833,2.29833,39000000.0
2009-04-08 11:01:00,2.29906,2.2996,2.29895,2.29935,45000000.0
2009-04-08 11:02:00,2.2994,2.29993,2.2994,2.29993,17000000.0
2009-04-08 11:03:00,2.29993,2.30049,2.29941,2.30001,37000000.0
2009-04-08 11:04:00,2.30096,2.30096,2.29937,2.29937,40000000.0
2009-04-08 11:05:00,2.29982,2.29982,2.29842,2.29842,18000000.0
2009-04-08 11:06:00,2.29836,2.29939,2.29819,2.29939,19000000.0
2009-04-08 11:07:00,2.29977,2.30096,2.29977,2.30096,30000000.0
2009-04-08 11:08:00,2.30093,2.30093,2.30051,2.30056,30000000.0
2009-04-08 11:09:00,2.30044,2.30085,2.30013,2.30079,45000000.0
2009-04-08 11:10:00,2.30089,2.30109,2.30073,2.30109,35000000.0
2009-04-08 11:11:00,2.30133,2.30251,2.30133,2.30251,46000000.0
2009-04-08 11:12:00,2.30291,2.30302,2.30252,2.30258,55000000.0
2009-04-08 11:13:00,2.3028,2.30349,2.3028,2.30347,59000000.0
2009-04-08 11:14:00,2.304,2.304,2.30341,2.30341,41000000.0
2009-04-08 11:15:00,2.30208,2.30208,2.30073,2.30073,34000000.0
2009-04-08 11:16:00,2.30018,2.30031,2.29985,2.29993,20000000.0
2009-04-08 11:17:00,2.29968,2.30046,2.29958,2.30046,57000000.0
2009-04-08 11:18:00,2.30011,2.30011,2.29811,2.29834,44000000.0
2009-04-08 11:19:00,2.2981,2.29831,2.29766,2.29766,63000000.0
2009-04-08 11:20:00,2.2971,2.2971,2.29666,2.29666,43000000.0
2009-04-08 11:21:00,2.29709,2.29741,2.29709,2.29741,34000000.0
2009-04-08 11:22:00,2.29789,2.29843,2.29768,2.29843,56000000.0
2009-04-08 11:23:00,2.2984,2.29841,2.29815,2.2982,43000000.0
2009-04-08 11:24:00,2.29828,2.29835,2.29804,2.29835,53000000.0
2009-04-08 11:25:00,2.2996,2.30101,2.29935,2.29935,29000000.0
2009-04-08 11:26:00,2.29973,2.30019,2.29973,2.30012,41000000.0
2009-04-08 11:27:00,2.30006,2.30014,2.29984,2.29984,34000000.0
2009-04-08 11:28:00,2.29965,2.2997,2.29942,2.29956,36000000.0
2009-04-08 11:29:00,2.29968,2.30005,2.29968,2.30005,43000000.0
2009-04-08 11:30:00,2.30019,2.30038,2.30019,2.30031,24000000.0
2009-04-08 11:31:00,2.30042,2.30128,2.30042,2.30128,34000000.0
2009-04-08 11:32:00,2.30022,2.30022,2.29919,2.29919,46000000.0
2009-04-08 11:33:00,2.29905,2.29942,2.29905,2.29942,41000000.0
2009-04-08 11:34:00,2.2993,2.2993,2.2982,2.2982,28000000.0
2009-04-08 11:35:00,2.29741,2.29829,2.29741,2.29797,44000000.0
2009-04-08 11:36:00,2.29801,2.29834,2.29801,2.29805,48000000.0
2009-04-08 11:37:00,2.2979,2.29839,2.2979,2.29837,50000000.0
2009-04-08 11:38:00,2.29839,2.29839,2.29781,2.29789,37000000.0
2009-04-08 11:39:00,2.29751,2.29751,2.29678,2.29715,52000000.0
2009-04-08 11:40:00,2.29611,2.29685,2.29611,2.29685,27000000.0
2009-04-08 11:41:00,2.29735,2.29757,2.2967,2.29757,49000000.0
2009-04-08 11:42:00,2.29744,2.29749,2.29742,2.29746,22000000.0
2009-04-08 11:43:00,2.29771,2.29871,2.29771,2.29871,45000000.0
2009-04-08 11:44:00,2.29896,2.29907,2.29888,2.29907,42000000.0
2009-04-08 11:45:00,2.29908,2.30007,2.29908,2.29988,41000000.0
2009-04-08 11:46:00,2.30028,2.30028,2.29958,2.29981,38000000.0
2009-04-08 11:47:00,2.29937,2.29971,2.29918,2.29971,22000000.0
2009-04-08 11:48:00,2.2993,2.29956,2.2993,2.29948,27000000.0
2009-04-08 11:49:00,2.29977,2.30106,2.29977,2.30041,41000000.0
2009-04-08 11:50:00,2.29948,2.30022,2.29948,2.30015,44000000.0
2009-04-08 11:51:00,2.30048,2.30048,2.30028,2.30041,37000000.0
2009-04-08 11:52:00,2.30072,2.30072,2.30023,2.30023,37000000.0
2009-04-08 11:53:00,2.2999,2.30016,2.29974,2.29974,33000000.0
2009-04-08 11:54:00,2.29954,2.29954,2.29925,2.29928,37000000.0
2009-04-08 11:55:00,2.29941,2.29969,2.29934,2.29969,38000000.0
2009-04-08 11:56:00,2.2996,2.2996,2.29934,2.29939,51000000.0
2009-04-08 11:57:00,2.29948,2.30013,2.29948,2.30013,29000000.0
2009-04-08 11:58:00,2.30004,2.30036,2.29989,2.30036,31000000.0
2009-04-08 11:59:00,2.30058,2.30095,2.30045,2.30095,51000000.0
2009-04-08 12:00:00,2.30142,2.30142,2.30086,2.30111,23000000.0
2009-04-08 12:01:00,2.30107,2.30116,2.30089,2.30089,24000000.0
2009-04-08 12:02:00,2.30099,2.30117,2.30099,2.30109,34000000.0
2009-04-08 12:03:00,2.30165,2.30165,2.30092,2.30104,36000000.0
2009-04-08 12:04:00,2.30139,2.30139,2.30043,2.30087,33000000.0
2009-04-08 12:05:00,2.30073,2.30073,2.29817,2.29817,26000000.0
2009-04-08 12:06:00,2.29744,2.29803,2.29744,2.29803,15000000.0
2009-04-08 12:07:00,2.29812,2.29812,2.29794,2.29794,23000000.0
2009-04-08 12:08:00,2.29794,2.29892,2.29794,2.29892,37000000.0
2009-04-08 12:09:00,2.29902,2.2992,2.2989,2.2989,11000000.0
2009-04-08 12:10:00,2.29863,2.29875,2.29862,2.29875,25000000.0
2009-04-08 12:11:00,2.29881,2.29941,2.29881,2.29931,33000000.0
2009-04-08 12:12:00,2.29918,2.29919,2.29891,2.29891,31000000.0
2009-04-08 12:13:00,2.29884,2.29893,2.29884,2.29893,24000000.0
2009-04-08 12:14:00,2.29909,2.29933,2.29909,2.2992,36000000.0
2009-04-08 12:15:00,2.29924,2.29924,2.29897,2.29897,29000000.0
2009-04-08 12:16:00,2.2989,2.29908,2.2989,2.29908,30000000.0
2009-04-08 12:17:00,2.29923,2.29936,2.29922,2.29932,41000000.0
2009-04-08 12:18:00,2.29942,2.2999,2.29942,2.2999,43000000.0
2009-04-08 12:19:00,2.29977,2.29985,2.29967,2.29971,37000000.0
2009-04-08 12:20:00,2.29964,2.29964,2.29922,2.29964,40000000.0
2009-04-08 12:21:00,2.2998,2.29984,2.29961,2.29971,61000000.0
2009-04-08 12:22:00,2.29968,2.30007,2.29954,2.29985,24000000.0
2009-04-08 12:23:00,2.30043,2.3008,2.30043,2.3008,23000000.0
2009-04-08 12:24:00,2.30072,2.30072,2.2998,2.2998,30000000.0
2009-04-08 12:25:00,2.29992,2.30035,2.29987,2.30035,22000000.0
2009-04-08 12:26:00,2.30031,2.30031,2.29981,2.30002,32000000.0
2009-04-08 12:27:00,2.30026,2.30026,2.29946,2.29946,25000000.0
2009-04-08 12:28:00,2.29927,2.2995,2.29915,2.2995,58000000.0
2009-04-08 12:29:00,2.29878,2.29878,2.29562,2.29562,71000000.0
2009-04-08 12:30:00,2.29569,2.29831,2.29569,2.29677,47000000.0
2009-04-08 12:31:00,2.29598,2.29678,2.29598,2.29653,55000000.0
2009-04-08 12:32:00,2.29587,2.29671,2.2958,2.29661,32000000.0
2009-04-08 12:33:00,2.29718,2.29739,2.29716,2.29716,40000000.0
2009-04-08 12:34:00,2.2979,2.29874,2.29789,2.29789,14000000.0
2009-04-08 12:35:00,2.2978,2.29792,2.29758,2.29762,20000000.0
2009-04-08 12:36:00,2.29737,2.29739,2.29729,2.29732,36000000.0
2009-04-08 12:37:00,2.29767,2.2981,2.29767,2.2981,22000000.0
2009-04-08 12:38:00,2.29785,2.2981,2.29777,2.29782,12000000.0
2009-04-08 12:39:00,2.2978,2.29842,2.2978,2.29842,20000000.0
2009-04-08 12:40:00,2.29907,2.29967,2.29892,2.29892,16000000.0
2009-04-08 12:41:00,2.29911,2.29914,2.29902,2.29908,10000000.0
2009-04-08 12:42:00,2.2992,2.2992,2.29868,2.29868,26000000.0
2009-04-08 12:43:00,2.29842,2.29879,2.29837,2.29877,9000000.0
2009-04-08 12:44:00,2.29899,2.29989,2.29899,2.29944,21000000.0
2009-04-08 12:45:00,2.29963,2.29996,2.29942,2.29996,30000000.0
2009-04-08 12:46:00,2.30047,2.30047,2.29962,2.29962,41000000.0
2009-04-08 12:47:00,2.29961,2.30022,2.29961,2.30022,26000000.0
2009-04-08 12:48:00,2.30017,2.30017,2.29964,2.29964,27000000.0
2009-04-08 12:49:00,2.2997,2.29983,2.29941,2.29945,36000000.0
2009-04-08 12:50:00,2.29947,2.29976,2.29947,2.29956,34000000.0
2009-04-08 12:51:00,2.29929,2.29971,2.29924,2.2994,25000000.0
2009-04-08 12:52:00,2.29957,2.30019,2.29957,2.30019,26000000.0
2009-04-08 12:53:00,2.30035,2.30035,2.29993,2.29993,16000000.0
2009-04-08 12:54:00,2.29984,2.30033,2.29974,2.29991,28000000.0
2009-04-08 12:55:00,2.2996,2.29968,2.299,2.29914,29000000.0
2009-04-08 12:56:00,2.29973,2.29986,2.29934,2.29934,30000000.0
2009-04-08 12:57:00,2.29927,2.29949,2.29918,2.29918,26000000.0
2009-04-08 12:58:00,2.2992,2.2994,2.29911,2.29912,14000000.0
2009-04-08 12:59:00,2.29895,2.29971,2.2989,2.2995,32000000.0
2009-04-08 13:00:00,2.29906,2.29906,2.29865,2.29865,20000000.0
2009-04-08 13:01:00,2.29842,2.29904,2.29842,2.29897,31000000.0
2009-04-08 13:02:00,2.29907,2.29917,2.29879,2.29879,12000000.0
2009-04-08 13:03:00,2.29891,2.29914,2.29889,2.29894,21000000.0
2009-04-08 13:04:00,2.29906,2.29906,2.29889,2.29889,7000000.0
2009-04-08 13:05:00,2.29899,2.29906,2.29896,2.29906,17000000.0
2009-04-08 13:06:00,2.29922,2.2995,2.29922,2.2995,22000000.0
2009-04-08 13:07:00,2.29951,2.29964,2.29899,2.29899,17000000.0
2009-04-08 13:08:00,2.29921,2.29921,2.29847,2.29847,37000000.0
2009-04-08 13:09:00,2.29833,2.29845,2.29833,2.29839,33000000.0
2009-04-08 13:10:00,2.29827,2.29851,2.29804,2.29851,32000000.0
2009-04-08 13:11:00,2.29844,2.29854,2.29822,2.29845,21000000.0
2009-04-08 13:12:00,2.29857,2.29862,2.2984,2.2984,7000000.0
2009-04-08 13:13:00,2.29852,2.29921,2.29835,2.29835,11000000.0
2009-04-08 13:14:00,2.29809,2.29809,2.29788,2.29788,33000000.0
2009-04-08 13:15:00,2.29748,2.29756,2.29732,2.29753,25000000.0
2009-04-08 13:16:00,2.29782,2.29921,2.29782,2.29921,20000000.0
2009-04-08 13:17:00,2.29915,2.29915,2.29867,2.29867,19000000.0
2009-04-08 13:18:00,2.29839,2.29859,2.29839,2.2984,41000000.0
2009-04-08 13:19:00,2.29859,2.29871,2.29851,2.29851,36000000.0
2009-04-08 13:20:00,2.29851,2.29872,2.29851,2.29872,36000000.0
2009-04-08 13:21:00,2.29861,2.29876,2.29859,2.29876,54000000.0
2009-04-08 13:22:00,2.29897,2.2991,2.29878,2.29909,41000000.0
2009-04-08 13:23:00,2.29908,2.29908,2.29897,2.29902,11000000.0
2009-04-08 13:24:00,2.29903,2.29907,2.29896,2.29904,23000000.0
2009-04-08 13:25:00,2.29902,2.29908,2.29888,2.29888,25000000.0
2009-04-08 13:26:00,2.29863,2.29866,2.29846,2.29864,20000000.0
2009-04-08 13:27:00,2.29865,2.29895,2.29865,2.29895,32000000.0
2009-04-08 13:28:00,2.29952,2.29952,2.2986,2.2986,26000000.0
2009-04-08 13:29:00,2.29849,2.29874,2.29822,2.29822,25000000.0
2009-04-08 13:30:00,2.2983,2.2983,2.29797,2.29804,16000000.0
2009-04-08 13:31:00,2.29844,2.29898,2.29821,2.29898,21000000.0
2009-04-08 13:32:00,2.29925,2.29948,2.29909,2.29909,28000000.0
2009-04-08 13:33:00,2.2994,2.30015,2.29926,2.30015,18000000.0
2009-04-08 13:34:00,2.3004,2.3017,2.3004,2.3017,35000000.0
2009-04-08 13:35:00,2.3024,2.30255,2.30233,2.30236,10000000.0
2009-04-08 13:36:00,2.30214,2.30214,2.30044,2.30044,40000000.0
2009-04-08 13:37:00,2.30026,2.30044,2.30016,2.30043,22000000.0
2009-04-08 13:38:00,2.29988,2.30001,2.29969,2.29975,39000000.0
2009-04-08 13:39:00,2.29973,2.30037,2.29973,2.30037,32000000.0
2009-04-08 13:40:00,2.30031,2.30039,2.30023,2.30029,35000000.0
2009-04-08 13:41:00,2.3003,2.30037,2.30015,2.30016,27000000.0
2009-04-08 13:42:00,2.29999,2.30032,2.29985,2.30025,32000000.0
2009-04-08 13:43:00,2.30024,2.30027,2.29984,2.29998,26000000.0
2009-04-08 13:44:00,2.29999,2.30024,2.29991,2.30024,25000000.0
2009-04-08 13:45:00,2.30048,2.30171,2.30048,2.30171,21000000.0
2009-04-08 13:46:00,2.30192,2.30202,2.30186,2.30201,13000000.0
2009-04-08 13:47:00,2.30196,2.30281,2.30196,2.30266,22000000.0
2009-04-08 13:48:00,2.30305,2.30392,2.30305,2.30376,21000000.0
2009-04-08 13:49:00,2.30328,2.30345,2.30314,2.30344,24000000.0
2009-04-08 13:50:00,2.30366,2.30366,2.30296,2.30304,27000000.0
2009-04-08 13:51:00,2.3031,2.30313,2.30293,2.30294,27000000.0
2009-04-08 13:52:00,2.30298,2.30318,2.30293,2.30318,31000000.0
2009-04-08 13:53:00,2.30301,2.30306,2.30283,2.30306,31000000.0
2009-04-08 13:54:00,2.30311,2.30318,2.30286,2.30287,28000000.0
2009-04-08 13:55:00,2.30308,2.30308,2.30277,2.30297,33000000.0
2009-04-08 13:56:00,2.30244,2.30258,2.30224,2.30224,23000000.0
2009-04-08 13:57:00,2.30207,2.3023,2.30207,2.3023,19000000.0
2009-04-08 13:58:00,2.3021,2.30224,2.30191,2.30217,30000000.0
2009-04-08 13:59:00,2.30221,2.30302,2.30186,2.30302,39000000.0
2009-04-08 14:00:00,2.30288,2.30288,2.30268,2.30273,30000000.0
2009-04-08 14:01:00,2.30283,2.30295,2.30263,2.30263,16000000.0
2009-04-08 14:02:00,2.30183,2.30183,2.30113,2.30113,34000000.0
2009-04-08 14:03:00,2.30085,2.30097,2.30074,2.3008,24000000.0
2009-04-08 14:04:00,2.30057,2.30057,2.29913,2.29913,20000000.0
2009-04-08 14:05:00,2.29941,2.29941,2.29882,2.29888,31000000.0
2009-04-08 14:06:00,2.29841,2.29876,2.29828,2.29828,28000000.0
2009-04-08 14:07:00,2.29833,2.29833,2.29792,2.29796,32000000.0
2009-04-08 14:08:00,2.29756,2.29773,2.29756,2.29773,22000000.0
2009-04-08 14:09:00,2.2978,2.29845,2.2978,2.29841,15000000.0
2009-04-08 14:10:00,2.29842,2.29842,2.29814,2.29814,24000000.0
2009-04-08 14:11:00,2.29784,2.29784,2.29671,2.29726,22000000.0
2009-04-08 14:12:00,2.29682,2.29682,2.29596,2.29596,17000000.0
2009-04-08 14:13:00,2.2954,2.29583,2.29493,2.29493,19000000.0
2009-04-08 14:14:00,2.29497,2.29513,2.29489,2.29508,22000000.0
2009-04-08 14:15:00,2.29428,2.29459,2.29426,2.29459,26000000.0
2009-04-08 14:16:00,2.2942,2.2942,2.29371,2.29376,10000000.0
2009-04-08 14:17:00,2.29332,2.29356,2.29312,2.29356,8000000.0
2009-04-08 14:18:00,2.29375,2.29426,2.29375,2.29407,13000000.0
2009-04-08 14:19:00,2.29453,2.29476,2.29418,2.29459,29000000.0
2009-04-08 14:20:00,2.29438,2.29438,2.29317,2.29332,15000000.0
2009-04-08 14:21:00,2.29327,2.29352,2.29327,2.29349,18000000.0
2009-04-08 14:22:00,2.29374,2.29383,2.29294,2.29294,10000000.0
2009-04-08 14:23:00,2.29291,2.29291,2.29241,2.29241,24000000.0
2009-04-08 14:24:00,2.29207,2.29244,2.29171,2.29221,17000000.0
2009-04-08 14:25:00,2.29205,2.29252,2.29205,2.29209,31000000.0
2009-04-08 14:26:00,2.29227,2.29324,2.29227,2.29324,14000000.0
2009-04-08 14:27:00,2.29345,2.29392,2.29345,2.29347,14000000.0
2009-04-08 14:28:00,2.29323,2.29323,2.29277,2.2929,9000000.0
2009-04-08 14:29:00,2.29275,2.2928,2.29261,2.29261,7000000.0
2009-04-08 14:30:00,2.29288,2.29312,2.29284,2.29293,17000000.0
2009-04-08 14:31:00,2.29334,2.29459,2.29334,2.29459,21000000.0
2009-04-08 14:32:00,2.29444,2.29444,2.29337,2.29337,8000000.0
2009-04-08 14:33:00,2.29337,2.29337,2.29312,2.29336,10000000.0
2009-04-08 14:34:00,2.29308,2.29308,2.29156,2.29156,11000000.0
2009-04-08 14:35:00,2.29177,2.29249,2.29173,2.29249,7000000.0
2009-04-08 14:36:00,2.29253,2.29253,2.29201,2.29205,8000000.0
2009-04-08 14:37:00,2.29228,2.29228,2.29195,2.29195,11000000.0
2009-04-08 14:38:00,2.2919,2.29199,2.2915,2.29199,7000000.0
2009-04-08 14:39:00,2.29182,2.29182,2.29119,2.29148,8000000.0
2009-04-08 14:40:00,2.29185,2.29185,2.29164,2.29176,8000000.0
2009-04-08 14:41:00,2.29215,2.29274,2.29215,2.29274,10000000.0
2009-04-08 14:42:00,2.29267,2.29308,2.29267,2.29308,9000000.0
2009-04-08 14:43:00,2.29288,2.29303,2.2928,2.2928,8000000.0
2009-04-08 14:44:00,2.29219,2.29259,2.29154,2.29179,8000000.0
2009-04-08 14:45:00,2.29256,2.29256,2.29141,2.29141,7000000.0
2009-04-08 14:46:00,2.29142,2.29151,2.29138,2.29147,9000000.0
2009-04-08 14:47:00,2.29116,2.29146,2.29102,2.29102,8000000.0
2009-04-08 14:48:00,2.29113,2.29161,2.29108,2.29161,8000000.0
2009-04-08 14:49:00,2.29173,2.29203,2.29167,2.29203,9000000.0
2009-04-08 14:50:00,2.29154,2.29167,2.29131,2.29161,7000000.0
2009-04-08 14:51:00,2.29116,2.29116,2.29009,2.29009,10000000.0
2009-04-08 14:52:00,2.28979,2.29031,2.28979,2.29031,8000000.0
2009-04-08 14:53:00,2.29025,2.29025,2.28991,2.29001,7000000.0
2009-04-08 14:54:00,2.2896,2.28991,2.28954,2.28954,8000000.0
2009-04-08 14:55:00,2.28961,2.28975,2.28954,2.28954,7000000.0
2009-04-08 14:56:00,2.28993,2.29044,2.28992,2.29044,8000000.0
2009-04-08 14:57:00,2.2902,2.29024,2.28985,2.28989,7000000.0
2009-04-08 14:58:00,2.29007,2.29007,2.28975,2.28984,8000000.0
2009-04-08 14:59:00,2.28978,2.29014,2.28968,2.29014,8000000.0
2009-04-08 15:00:00,2.29007,2.29007,2.28968,2.28993,7000000.0
2009-04-08 15:01:00,2.29008,2.29021,2.29004,2.29021,8000000.0
2009-04-08 15:02:00,2.29033,2.29048,2.29033,2.29048,7000000.0
2009-04-08 15:03:00,2.2903,2.2903,2.29014,2.29016,7000000.0
2009-04-08 15:04:00,2.29004,2.29004,2.28975,2.28975,8000000.0
2009-04-08 15:05:00,2.29008,2.29008,2.28976,2.28976,7000000.0
2009-04-08 15:06:00,2.28999,2.29118,2.28999,2.29083,8000000.0
2009-04-08 15:07:00,2.29063,2.29092,2.29035,2.29092,11000000.0
2009-04-08 15:08:00,2.29133,2.29139,2.29108,2.29139,8000000.0
2009-04-08 15:09:00,2.29154,2.29183,2.2914,2.29175,7000000.0
2009-04-08 15:10:00,2.29121,2.2921,2.29121,2.2921,7000000.0
2009-04-08 15:11:00,2.29167,2.29167,2.29072,2.29132,11000000.0
2009-04-08 15:12:00,2.29152,2.29171,2.29147,2.29165,10000000.0
2009-04-08 15:13:00,2.29198,2.29198,2.29158,2.29158,9000000.0
2009-04-08 15:14:00,2.29112,2.29116,2.29076,2.29103,10000000.0
2009-04-08 15:15:00,2.2912,2.2912,2.28982,2.28982,8000000.0
2009-04-08 15:16:00,2.28942,2.29008,2.28932,2.28932,9000000.0
2009-04-08 15:17:00,2.28935,2.28956,2.28912,2.28924,9000000.0
2009-04-08 15:18:00,2.28932,2.28957,2.28924,2.28947,8000000.0
2009-04-08 15:19:00,2.28958,2.29063,2.28958,2.29063,7000000.0
2009-04-08 15:20:00,2.29064,2.29112,2.29064,2.29112,9000000.0
2009-04-08 15:21:00,2.29088,2.29088,2.29053,2.29058,8000000.0
2009-04-08 15:22:00,2.29005,2.29005,2.28988,2.28988,9000000.0
2009-04-08 15:23:00,2.29004,2.29031,2.29004,2.29031,8000000.0
2009-04-08 15:24:00,2.2902,2.2902,2.28991,2.29009,8000000.0
2009-04-08 15:25:00,2.29003,2.29003,2.28949,2.28949,7000000.0
2009-04-08 15:26:00,2.28904,2.2894,2.28904,2.2894,7000000.0
2009-04-08 15:27:00,2.28949,2.2901,2.28949,2.29004,7000000.0
2009-04-08 15:28:00,2.29019,2.29035,2.28993,2.28993,11000000.0
2009-04-08 15:29:00,2.28997,2.2903,2.28984,2.29012,7000000.0
2009-04-08 15:30:00,2.28998,2.2901,2.28987,2.28992,9000000.0
2009-04-08 15:31:00,2.28968,2.28985,2.28946,2.28985,9000000.0
2009-04-08 15:32:00,2.2899,2.29026,2.28923,2.28923,10000000.0
2009-04-08 15:33:00,2.2885,2.2886,2.28844,2.28859,8000000.0
2009-04-08 15:34:00,2.28879,2.28901,2.28879,2.28892,9000000.0
2009-04-08 15:35:00,2.28852,2.28864,2.28837,2.28864,7000000.0
2009-04-08 15:36:00,2.28883,2.289,2.28867,2.28888,7000000.0
2009-04-08 15:37:00,2.28916,2.28983,2.28916,2.28969,8000000.0
2009-04-08 15:38:00,2.2881,2.29004,2.2881,2.29004,7000000.0
2009-04-08 15:39:00,2.2908,2.29098,2.29073,2.29098,10000000.0
2009-04-08 15:40:00,2.29096,2.29261,2.29096,2.29232,9000000.0
2009-04-08 15:41:00,2.29256,2.2926,2.29251,2.29253,11000000.0
2009-04-08 15:42:00,2.29265,2.29277,2.29239,2.29277,8000000.0
2009-04-08 15:43:00,2.29333,2.29371,2.29333,2.29371,8000000.0
2009-04-08 15:44:00,2.29365,2.29365,2.29262,2.29262,8000000.0
2009-04-08 15:45:00,2.29238,2.29238,2.292,2.292,8000000.0
2009-04-08 15:46:00,2.29231,2.29258,2.29209,2.29258,10000000.0
2009-04-08 15:47:00,2.29264,2.29301,2.29262,2.29301,7000000.0
2009-04-08 15:48:00,2.29335,2.29367,2.29332,2.29332,7000000.0
2009-04-08 15:49:00,2.29303,2.29303,2.29207,2.29207,8000000.0
2009-04-08 15:50:00,2.29177,2.29198,2.29165,2.29198,8000000.0
2009-04-08 15:51:00,2.29208,2.29247,2.29208,2.29245,9000000.0
2009-04-08 15:52:00,2.29287,2.29287,2.29201,2.29201,7000000.0
2009-04-08 15:53:00,2.29192,2.29211,2.29159,2.29181,7000000.0
2009-04-08 15:54:00,2.29236,2.29365,2.29236,2.29309,11000000.0
2009-04-08 15:55:00,2.29247,2.2925,2.29218,2.29249,9000000.0
2009-04-08 15:56:00,2.29293,2.29329,2.29291,2.29291,7000000.0
2009-04-08 15:57:00,2.2934,2.29357,2.29322,2.29357,10000000.0
2009-04-08 15:58:00,2.29309,2.29317,2.29262,2.29262,10000000.0
2009-04-08 15:59:00,2.29264,2.29275,2.29249,2.29258,7000000.0
2009-04-08 16:00:00,2.29266,2.29362,2.29262,2.29362,7000000.0
2009-04-08 16:01:00,2.29337,2.29337,2.29245,2.29245,9000000.0
2009-04-08 16:02:00,2.2925,2.2931,2.2925,2.29298,8000000.0
2009-04-08 16:03:00,2.29214,2.29214,2.29157,2.29157,11000000.0
2009-04-08 16:04:00,2.29145,2.29231,2.29125,2.29231,8000000.0
2009-04-08 16:05:00,2.29221,2.29349,2.29149,2.29349,9000000.0
2009-04-08 16:06:00,2.29473,2.29473,2.29278,2.29356,10000000.0
2009-04-08 16:07:00,2.29402,2.29423,2.29249,2.29249,10000000.0
2009-04-08 16:08:00,2.29291,2.29306,2.29272,2.2928,8000000.0
2009-04-08 16:09:00,2.29321,2.29337,2.29304,2.29319,7000000.0
2009-04-08 16:10:00,2.2929,2.29333,2.2929,2.29333,7000000.0
2009-04-08 16:11:00,2.29352,2.29462,2.29352,2.29383,10000000.0
2009-04-08 16:12:00,2.29364,2.29405,2.29337,2.29337,9000000.0
2009-04-08 16:13:00,2.29348,2.29486,2.29348,2.29486,7000000.0
2009-04-08 16:14:00,2.29443,2.29443,2.29241,2.29241,11000000.0
2009-04-08 16:15:00,2.29184,2.29196,2.29157,2.29161,7000000.0
2009-04-08 16:16:00,2.29066,2.29102,2.29064,2.29092,7000000.0
2009-04-08 16:17:00,2.29111,2.29339,2.29111,2.29339,11000000.0
2009-04-08 16:18:00,2.29379,2.2941,2.29371,2.29371,11000000.0
2009-04-08 16:19:00,2.29374,2.29399,2.29317,2.29317,11000000.0
2009-04-08 16:20:00,2.29392,2.29392,2.29257,2.29257,9000000.0
2009-04-08 16:21:00,2.29253,2.2934,2.29244,2.2934,9000000.0
2009-04-08 16:22:00,2.29281,2.29281,2.29219,2.29277,8000000.0
2009-04-08 16:23:00,2.29291,2.29441,2.29291,2.29324,8000000.0
2009-04-08 16:24:00,2.29298,2.29299,2.29252,2.29275,10000000.0
2009-04-08 16:25:00,2.29244,2.29274,2.29217,2.29274,7000000.0
2009-04-08 16:26:00,2.2937,2.29563,2.29369,2.29563,7000000.0
2009-04-08 16:27:00,2.29608,2.29608,2.29481,2.29481,11000000.0
2009-04-08 16:28:00,2.29449,2.29471,2.2936,2.2936,11000000.0
2009-04-08 16:29:00,2.29378,2.29403,2.29362,2.29403,7000000.0
2009-04-08 16:30:00,2.29425,2.29425,2.29214,2.29214,8000000.0
2009-04-08 16:31:00,2.29199,2.29199,2.2911,2.2911,7000000.0
2009-04-08 16:32:00,2.29062,2.29062,2.2901,2.2901,8000000.0
2009-04-08 16:33:00,2.28993,2.29128,2.28993,2.29101,11000000.0
2009-04-08 16:34:00,2.29109,2.29147,2.29103,2.29147,8000000.0
2009-04-08 16:35:00,2.29133,2.29178,2.29133,2.29178,7000000.0
2009-04-08 16:36:00,2.29196,2.29234,2.29167,2.29234,8000000.0
2009-04-08 16:37:00,2.29234,2.29276,2.29234,2.2927,8000000.0
2009-04-08 16:38:00,2.29308,2.29341,2.29275,2.29321,7000000.0
2009-04-08 16:39:00,2.29294,2.29319,2.2929,2.2929,8000000.0
2009-04-08 16:40:00,2.29267,2.29267,2.29119,2.29119,11000000.0
2009-04-08 16:41:00,2.29068,2.29083,2.29034,2.29034,10000000.0
2009-04-08 16:42:00,2.29058,2.29099,2.29031,2.29099,7000000.0
2009-04-08 16:43:00,2.29101,2.29101,2.29042,2.29042,7000000.0
2009-04-08 16:44:00,2.29042,2.29125,2.29042,2.29125,7000000.0
2009-04-08 16:45:00,2.29091,2.29108,2.29088,2.29106,11000000.0
2009-04-08 16:46:00,2.29148,2.29231,2.29146,2.29217,11000000.0
2009-04-08 16:47:00,2.29133,2.29161,2.29122,2.29148,7000000.0
2009-04-08 16:48:00,2.29124,2.29124,2.2909,2.29108,10000000.0
2009-04-08 16:49:00,2.29066,2.29085,2.29042,2.29085,8000000.0
2009-04-08 16:50:00,2.29148,2.29148,2.29091,2.29091,8000000.0
2009-04-08 16:51:00,2.29069,2.29107,2.29041,2.29107,9000000.0
2009-04-08 16:52:00,2.29118,2.29155,2.29118,2.29136,7000000.0
2009-04-08 16:53:00,2.29121,2.29121,2.29024,2.29024,6000000.0
2009-04-08 16:54:00,2.29006,2.29082,2.29006,2.29082,7000000.0
2009-04-08 16:55:00,2.29076,2.29103,2.29036,2.29103,11000000.0
2009-04-08 16:56:00,2.29155,2.29243,2.29155,2.29243,11000000.0
2009-04-08 16:57:00,2.29246,2.29263,2.29199,2.29199,7000000.0
2009-04-08 16:58:00,2.29153,2.29173,2.29153,2.29172,8000000.0
2009-04-08 16:59:00,2.2902,2.292,2.2902,2.29187,7000000.0
2009-04-08 17:00:00,2.2925,2.29257,2.29205,2.29205,11000000.0
2009-04-08 17:01:00,2.29156,2.29156,2.29124,2.29124,7000000.0
2009-04-08 17:02:00,2.2914,2.29159,2.29134,2.2914,8000000.0
2009-04-08 17:03:00,2.29152,2.29152,2.28925,2.29093,7000000.0
2009-04-08 17:04:00,2.29104,2.29111,2.2908,2.29094,7000000.0
2009-04-08 17:05:00,2.29121,2.292,2.29121,2.292,10000000.0
2009-04-08 17:06:00,2.29201,2.29306,2.29201,2.29306,9000000.0
2009-04-08 17:07:00,2.29323,2.29347,2.29315,2.29325,8000000.0
2009-04-08 17:08:00,2.29304,2.29304,2.2926,2.29294,9000000.0
2009-04-08 17:09:00,2.29311,2.29311,2.29271,2.29293,8000000.0
2009-04-08 17:10:00,2.29272,2.29272,2.29211,2.29211,9000000.0
2009-04-08 17:11:00,2.29214,2.29218,2.29194,2.29194,8000000.0
2009-04-08 17:12:00,2.29206,2.29286,2.29192,2.29286,7000000.0
2009-04-08 17:13:00,2.29274,2.29321,2.29274,2.29316,8000000.0
2009-04-08 17:14:00,2.29335,2.29417,2.29335,2.29417,8000000.0
2009-04-08 17:15:00,2.29444,2.29457,2.29401,2.29428,7000000.0
2009-04-08 17:16:00,2.29458,2.29464,2.29415,2.29415,10000000.0
2009-04-08 17:17:00,2.29503,2.29519,2.29479,2.29498,7000000.0
2009-04-08 17:18:00,2.29584,2.29584,2.29532,2.29532,9000000.0
2009-04-08 17:19:00,2.29513,2.29513,2.29484,2.29499,7000000.0
2009-04-08 17:20:00,2.2941,2.2941,2.2935,2.29388,8000000.0
2009-04-08 17:21:00,2.29405,2.29405,2.29322,2.29345,10000000.0
2009-04-08 17:22:00,2.29345,2.29369,2.29345,2.29364,8000000.0
2009-04-08 17:23:00,2.29392,2.29421,2.29392,2.29421,8000000.0
2009-04-08 17:24:00,2.29468,2.29544,2.29468,2.29468,7000000.0
2009-04-08 17:25:00,2.29405,2.29412,2.29362,2.29412,7000000.0
2009-04-08 17:26:00,2.29379,2.29441,2.29358,2.29441,7000000.0
2009-04-08 17:27:00,2.29504,2.29509,2.29466,2.29469,9000000.0
2009-04-08 17:28:00,2.29492,2.29497,2.29463,2.29463,7000000.0
2009-04-08 17:29:00,2.29466,2.29472,2.29399,2.29399,8000000.0
2009-04-08 17:30:00,2.29407,2.29522,2.29407,2.29522,8000000.0
2009-04-08 17:31:00,2.29541,2.29541,2.29483,2.29487,9000000.0
2009-04-08 17:32:00,2.29524,2.29564,2.2951,2.29564,8000000.0
2009-04-08 17:33:00,2.29533,2.29598,2.29492,2.29598,11000000.0
2009-04-08 17:34:00,2.29619,2.29619,2.2958,2.29598,9000000.0
2009-04-08 17:35:00,2.29596,2.29596,2.29548,2.29572,7000000.0
2009-04-08 17:36:00,2.29569,2.29664,2.29569,2.29664,7000000.0
2009-04-08 17:37:00,2.29615,2.29615,2.29556,2.29563,7000000.0
2009-04-08 17:38:00,2.2956,2.29578,2.2954,2.2954,8000000.0
2009-04-08 17:39:00,2.2962,2.29637,2.29549,2.29573,7000000.0
2009-04-08 17:40:00,2.29617,2.29634,2.29528,2.29528,9000000.0
2009-04-08 17:41:00,2.29546,2.29578,2.29524,2.29524,8000000.0
2009-04-08 17:42:00,2.29557,2.29601,2.29554,2.29601,11000000.0
2009-04-08 17:43:00,2.29626,2.29626,2.29538,2.29538,7000000.0
2009-04-08 17:44:00,2.29512,2.29528,2.295,2.29501,10000000.0
2009-04-08 17:45:00,2.2949,2.29585,2.29482,2.29585,7000000.0
2009-04-08 17:46:00,2.29568,2.29597,2.29506,2.29597,8000000.0
2009-04-08 17:47:00,2.29523,2.29598,2.29458,2.29598,8000000.0
2009-04-08 17:48:00,2.29599,2.29599,2.29544,2.29553,7000000.0
2009-04-08 17:49:00,2.29496,2.2955,2.29496,2.2955,7000000.0
2009-04-08 17:50:00,2.29525,2.29583,2.29518,2.29583,7000000.0
2009-04-08 17:51:00,2.29612,2.29636,2.2961,2.29628,7000000.0
2009-04-08 17:52:00,2.29664,2.297,2.29651,2.29651,7000000.0
2009-04-08 17:53:00,2.29636,2.2965,2.29621,2.2965,7000000.0
2009-04-08 17:54:00,2.29698,2.29718,2.29684,2.29696,11000000.0
2009-04-08 17:55:00,2.2968,2.29687,2.29665,2.29668,7000000.0
2009-04-08 17:56:00,2.29624,2.29789,2.2962,2.29789,7000000.0
2009-04-08 17:57:00,2.298,2.298,2.29697,2.29697,10000000.0
2009-04-08 17:58:00,2.29694,2.2972,2.29694,2.2971,10000000.0
2009-04-08 17:59:00,2.29806,2.29806,2.29704,2.29732,10000000.0
2009-04-08 18:00:00,2.29685,2.29712,2.29685,2.29708,10000000.0
2009-04-08 18:01:00,2.29746,2.29848,2.29746,2.29848,8000000.0
2009-04-08 18:02:00,2.29895,2.29895,2.29743,2.29743,8000000.0
2009-04-08 18:03:00,2.29827,2.29854,2.29827,2.29851,10000000.0
2009-04-08 18:04:00,2.29791,2.29791,2.29748,2.29748,8000000.0
2009-04-08 18:05:00,2.29739,2.29839,2.29739,2.29839,10000000.0
2009-04-08 18:06:00,2.2986,2.29879,2.29855,2.29855,10000000.0
2009-04-08 18:07:00,2.29853,2.29853,2.29807,2.29807,8000000.0
2009-04-08 18:08:00,2.29811,2.29811,2.29771,2.29771,8000000.0
2009-04-08 18:09:00,2.29762,2.2977,2.29742,2.29747,8000000.0
2009-04-08 18:10:00,2.2973,2.2973,2.29684,2.29705,11000000.0
2009-04-08 18:11:00,2.29705,2.29705,2.29677,2.29677,7000000.0
2009-04-08 18:12:00,2.29692,2.29718,2.29692,2.29695,9000000.0
2009-04-08 18:13:00,2.29731,2.29735,2.29697,2.29725,11000000.0
2009-04-08 18:14:00,2.29716,2.29716,2.29666,2.29669,6000000.0
2009-04-08 18:15:00,2.29626,2.29675,2.29611,2.29675,8000000.0
2009-04-08 18:16:00,2.29683,2.29697,2.29678,2.29683,11000000.0
2009-04-08 18:17:00,2.297,2.29707,2.29674,2.29703,10000000.0
2009-04-08 18:18:00,2.29671,2.29706,2.29671,2.29706,8000000.0
2009-04-08 18:19:00,2.29703,2.29708,2.29668,2.29673,9000000.0
2009-04-08 18:20:00,2.29587,2.29587,2.29552,2.29552,7000000.0
2009-04-08 18:21:00,2.29519,2.29527,2.29333,2.2951,11000000.0
2009-04-08 18:22:00,2.29513,2.29522,2.29502,2.29522,11000000.0
2009-04-08 18:23:00,2.2953,2.29544,2.29515,2.29539,8000000.0
2009-04-08 18:24:00,2.29577,2.29636,2.29577,2.29636,10000000.0
2009-04-08 18:25:00,2.2964,2.29648,2.29638,2.29648,7000000.0
2009-04-08 18:26:00,2.29641,2.29649,2.29629,2.29649,8000000.0
2009-04-08 18:27:00,2.29643,2.29688,2.29643,2.29683,7000000.0
2009-04-08 18:28:00,2.29659,2.29696,2.29659,2.29675,7000000.0
2009-04-08 18:29:00,2.29662,2.29662,2.29612,2.29612,7000000.0
2009-04-08 18:30:00,2.29581,2.29581,2.29526,2.29559,8000000.0
2009-04-08 18:31:00,2.29607,2.29633,2.29607,2.29629,9000000.0
2009-04-08 18:32:00,2.29565,2.29591,2.29565,2.29589,11000000.0
2009-04-08 18:33:00,2.29591,2.29591,2.29574,2.29583,11000000.0
2009-04-08 18:34:00,2.29571,2.2959,2.29565,2.29565,7000000.0
2009-04-08 18:35:00,2.29522,2.29522,2.29419,2.29419,8000000.0
2009-04-08 18:36:00,2.29434,2.29512,2.29434,2.29512,7000000.0
2009-04-08 18:37:00,2.29559,2.29564,2.29544,2.29564,8000000.0
2009-04-08 18:38:00,2.29579,2.2959,2.29561,2.2959,8000000.0
2009-04-08 18:39:00,2.29589,2.29678,2.29589,2.29678,7000000.0
2009-04-08 18:40:00,2.29632,2.29632,2.2956,2.2957,7000000.0
2009-04-08 18:41:00,2.29581,2.29593,2.29545,2.29593,8000000.0
2009-04-08 18:42:00,2.29571,2.29572,2.29525,2.29525,11000000.0
2009-04-08 18:43:00,2.29518,2.29534,2.29483,2.29483,8000000.0
2009-04-08 18:44:00,2.29427,2.29433,2.29347,2.29347,7000000.0
2009-04-08 18:45:00,2.29285,2.29479,2.29271,2.29479,11000000.0
2009-04-08 18:46:00,2.29522,2.29552,2.29522,2.29549,9000000.0
2009-04-08 18:47:00,2.29534,2.29534,2.29447,2.29447,8000000.0
2009-04-08 18:48:00,2.2946,2.2946,2.29384,2.29384,9000000.0
2009-04-08 18:49:00,2.29402,2.29402,2.29362,2.29367,7000000.0
2009-04-08 18:50:00,2.29343,2.29364,2.29328,2.29364,11000000.0
2009-04-08 18:51:00,2.29476,2.29517,2.29476,2.29517,5000000.0
2009-04-08 18:52:00,2.29527,2.29546,2.29527,2.29546,8000000.0
2009-04-08 18:53:00,2.29555,2.29568,2.29522,2.29544,11000000.0
2009-04-08 18:54:00,2.29535,2.29536,2.29524,2.29527,7000000.0
2009-04-08 18:55:00,2.29492,2.29492,2.29429,2.29464,7000000.0
2009-04-08 18:56:00,2.29521,2.29592,2.29521,2.29592,7000000.0
2009-04-08 18:57:00,2.29575,2.29575,2.29516,2.29516,10000000.0
2009-04-08 18:58:00,2.2946,2.29469,2.29431,2.29431,9000000.0
2009-04-08 18:59:00,2.29422,2.29422,2.29371,2.29371,8000000.0
2009-04-08 19:00:00,2.29322,2.29336,2.29309,2.29309,7000000.0
2009-04-08 19:01:00,2.29304,2.29304,2.29275,2.29281,7000000.0
2009-04-08 19:02:00,2.29289,2.29319,2.29289,2.29319,8000000.0
2009-04-08 19:03:00,2.29304,2.29308,2.2928,2.29304,7000000.0
2009-04-08 19:04:00,2.29376,2.29399,2.29361,2.29399,8000000.0
2009-04-08 19:05:00,2.29417,2.29462,2.29417,2.29457,8000000.0
2009-04-08 19:06:00,2.29452,2.29452,2.29385,2.29395,8000000.0
2009-04-08 19:07:00,2.29399,2.2944,2.29399,2.2944,9000000.0
2009-04-08 19:08:00,2.29414,2.29429,2.29402,2.29402,8000000.0
2009-04-08 19:09:00,2.29372,2.29419,2.29366,2.29415,7000000.0
2009-04-08 19:10:00,2.29395,2.29401,2.2938,2.29384,11000000.0
2009-04-08 19:11:00,2.29369,2.2939,2.29364,2.2938,10000000.0
2009-04-08 19:12:00,2.29431,2.29431,2.29406,2.2941,7000000.0
2009-04-08 19:13:00,2.29426,2.29441,2.29265,2.29441,6000000.0
2009-04-08 19:14:00,2.29539,2.29591,2.29539,2.29589,8000000.0
2009-04-08 19:15:00,2.2955,2.2955,2.29512,2.29512,10000000.0
2009-04-08 19:16:00,2.2948,2.2948,2.29455,2.29455,8000000.0
2009-04-08 19:17:00,2.29455,2.29455,2.29406,2.29452,10000000.0
2009-04-08 19:18:00,2.29448,2.29448,2.2941,2.29428,11000000.0
2009-04-08 19:19:00,2.29435,2.29455,2.29417,2.29454,8000000.0
2009-04-08 19:20:00,2.29504,2.29548,2.29504,2.29548,11000000.0
2009-04-08 19:21:00,2.29572,2.296,2.29572,2.29591,10000000.0
2009-04-08 19:22:00,2.29587,2.29587,2.2953,2.29538,9000000.0
2009-04-08 19:23:00,2.29508,2.29527,2.29462,2.29514,8000000.0
2009-04-08 19:24:00,2.29538,2.29541,2.29511,2.29541,9000000.0
2009-04-08 19:25:00,2.29512,2.29512,2.29477,2.29477,9000000.0
2009-04-08 19:26:00,2.29457,2.29462,2.29439,2.29439,7000000.0
2009-04-08 19:27:00,2.29449,2.29474,2.29438,2.29449,8000000.0
2009-04-08 19:28:00,2.29468,2.29491,2.29468,2.29491,10000000.0
2009-04-08 19:29:00,2.29494,2.295,2.29485,2.29486,7000000.0
2009-04-08 19:30:00,2.29476,2.29493,2.29476,2.29493,10000000.0
2009-04-08 19:31:00,2.29504,2.29508,2.29484,2.29489,7000000.0
2009-04-08 19:32:00,2.29503,2.29503,2.29449,2.29492,10000000.0
2009-04-08 19:33:00,2.29495,2.29571,2.29495,2.29571,7000000.0
2009-04-08 19:34:00,2.29586,2.29586,2.29572,2.29574,8000000.0
2009-04-08 19:35:00,2.2958,2.2958,2.29546,2.29546,7000000.0
2009-04-08 19:36:00,2.2954,2.29573,2.2954,2.29557,7000000.0
2009-04-08 19:37:00,2.29547,2.29582,2.29525,2.29582,8000000.0
2009-04-08 19:38:00,2.29568,2.29568,2.2953,2.29536,8000000.0
2009-04-08 19:39:00,2.29527,2.2954,2.29503,2.29503,8000000.0
2009-04-08 19:40:00,2.29508,2.29509,2.29469,2.29505,7000000.0
2009-04-08 19:41:00,2.295,2.29506,2.29478,2.29487,9000000.0
2009-04-08 19:42:00,2.29466,2.29486,2.29449,2.29486,7000000.0
2009-04-08 19:43:00,2.29497,2.29497,2.29472,2.29495,11000000.0
2009-04-08 19:44:00,2.29533,2.29564,2.29521,2.29521,8000000.0
2009-04-08 19:45:00,2.29525,2.29529,2.29486,2.29486,9000000.0
2009-04-08 19:46:00,2.29473,2.29475,2.29456,2.29456,7000000.0
2009-04-08 19:47:00,2.29519,2.29594,2.29519,2.29558,9000000.0
2009-04-08 19:48:00,2.2956,2.29576,2.29549,2.2956,8000000.0
2009-04-08 19:49:00,2.29572,2.29579,2.29562,2.29579,7000000.0
2009-04-08 19:50:00,2.29566,2.29583,2.2956,2.29578,7000000.0
2009-04-08 19:51:00,2.29567,2.29567,2.29474,2.29474,7000000.0
2009-04-08 19:52:00,2.29426,2.29482,2.29418,2.29482,7000000.0
2009-04-08 19:53:00,2.29486,2.29486,2.29427,2.29427,7000000.0
2009-04-08 19:54:00,2.29424,2.2944,2.29418,2.2944,8000000.0
2009-04-08 19:55:00,2.29441,2.29487,2.29441,2.29484,8000000.0
2009-04-08 19:56:00,2.29504,2.29505,2.29477,2.29492,8000000.0
2009-04-08 19:57:00,2.29507,2.29557,2.29507,2.29557,7000000.0
2009-04-08 19:58:00,2.29539,2.29539,2.29415,2.29528,10000000.0
2009-04-08 19:59:00,2.2951,2.2951,2.29441,2.29441,8000000.0
2009-04-08 20:00:00,2.29442,2.29539,2.29442,2.29533,7000000.0
2009-04-08 20:01:00,2.29495,2.29495,2.29446,2.29488,7000000.0
2009-04-08 20:02:00,2.29499,2.29515,2.29474,2.29474,7000000.0
2009-04-08 20:03:00,2.2947,2.29502,2.2947,2.29494,9000000.0
2009-04-08 20:04:00,2.29453,2.29454,2.29424,2.29424,9000000.0
2009-04-08 20:05:00,2.29432,2.29733,2.29432,2.29733,9000000.0
2009-04-08 20:06:00,2.29789,2.29841,2.29761,2.29802,11000000.0
2009-04-08 20:07:00,2.29822,2.29822,2.29549,2.29549,10000000.0
2009-04-08 20:08:00,2.29507,2.29572,2.29507,2.29572,8000000.0
2009-04-08 20:09:00,2.2957,2.29576,2.29558,2.29566,7000000.0
2009-04-08 20:10:00,2.29571,2.29617,2.29571,2.29605,8000000.0
2009-04-08 20:11:00,2.29578,2.29602,2.29553,2.29553,8000000.0
2009-04-08 20:12:00,2.29531,2.29531,2.29445,2.29445,7000000.0
2009-04-08 20:13:00,2.29432,2.29432,2.29403,2.29419,10000000.0
2009-04-08 20:14:00,2.29387,2.29387,2.29368,2.29379,6000000.0
2009-04-08 20:15:00,2.29349,2.29365,2.29347,2.29365,7000000.0
2009-04-08 20:16:00,2.29343,2.29365,2.29342,2.29365,7000000.0
2009-04-08 20:17:00,2.29381,2.2952,2.29381,2.2952,11000000.0
2009-04-08 20:18:00,2.29511,2.2953,2.29509,2.29528,9000000.0
2009-04-08 20:19:00,2.29497,2.29501,2.29475,2.29475,8000000.0
2009-04-08 20:20:00,2.29477,2.29483,2.29421,2.29421,7000000.0
2009-04-08 20:21:00,2.29432,2.29432,2.29404,2.2942,11000000.0
2009-04-08 20:22:00,2.29366,2.29467,2.29349,2.29467,7000000.0
2009-04-08 20:23:00,2.29417,2.29417,2.29361,2.29361,7000000.0
2009-04-08 20:24:00,2.29399,2.29422,2.2938,2.29422,8000000.0
2009-04-08 20:25:00,2.2944,2.29454,2.29392,2.29418,11000000.0
2009-04-08 20:26:00,2.29455,2.29455,2.29401,2.29401,8000000.0
2009-04-08 20:27:00,2.29383,2.29399,2.29383,2.29399,5000000.0
2009-04-08 20:28:00,2.29401,2.29452,2.29401,2.29449,7000000.0
2009-04-08 20:29:00,2.29464,2.2947,2.2944,2.29463,8000000.0
2009-04-08 20:30:00,2.2947,2.2947,2.29412,2.29412,8000000.0
2009-04-08 20:31:00,2.29421,2.29421,2.29367,2.29367,7000000.0
2009-04-08 20:32:00,2.294,2.29405,2.29391,2.294,7000000.0
2009-04-08 20:33:00,2.29377,2.29377,2.29319,2.29319,7000000.0
2009-04-08 20:34:00,2.29284,2.29317,2.2928,2.29317,8000000.0
2009-04-08 20:35:00,2.29341,2.29382,2.29341,2.29379,9000000.0
2009-04-08 20:36:00,2.29373,2.29395,2.29364,2.29364,7000000.0
2009-04-08 20:37:00,2.29348,2.2943,2.29339,2.29366,11000000.0
2009-04-08 20:38:00,2.29336,2.29336,2.29267,2.29267,10000000.0
2009-04-08 20:39:00,2.29246,2.29246,2.29198,2.29198,9000000.0
2009-04-08 20:40:00,2.29219,2.29346,2.29219,2.29346,8000000.0
2009-04-08 20:41:00,2.29364,2.29364,2.29319,2.29319,8000000.0
2009-04-08 20:42:00,2.29322,2.29348,2.2931,2.2931,11000000.0
2009-04-08 20:43:00,2.2934,2.29382,2.29339,2.29382,8000000.0
2009-04-08 20:44:00,2.29432,2.29479,2.29412,2.29412,10000000.0
2009-04-08 20:45:00,2.29367,2.29367,2.29305,2.29305,7000000.0
2009-04-08 20:46:00,2.29255,2.29258,2.29198,2.29198,8000000.0
2009-04-08 20:47:00,2.29169,2.29175,2.29102,2.29102,7000000.0
2009-04-08 20:48:00,2.29049,2.29069,2.29024,2.29069,10000000.0
2009-04-08 20:49:00,2.29068,2.29092,2.29055,2.29083,7000000.0
2009-04-08 20:50:00,2.29132,2.29146,2.29121,2.29121,8000000.0
2009-04-08 20:51:00,2.29109,2.29162,2.29109,2.29143,9000000.0
2009-04-08 20:52:00,2.29143,2.29143,2.29091,2.29091,11000000.0
2009-04-08 20:53:00,2.29045,2.29145,2.29045,2.2911,11000000.0
2009-04-08 20:54:00,2.29094,2.29094,2.2907,2.29083,11000000.0
2009-04-08 20:55:00,2.29063,2.29108,2.29048,2.29108,8000000.0
2009-04-08 20:56:00,2.29178,2.292,2.29154,2.29177,7000000.0
2009-04-08 20:57:00,2.29082,2.29197,2.29082,2.29197,9000000.0
2009-04-08 20:58:00,2.2922,2.29246,2.29201,2.29246,5000000.0
2009-04-08 20:59:00,2.29167,2.29173,2.29155,2.29155,7000000.0
2009-04-08 21:00:00,2.29145,2.29201,2.29131,2.29201,7000000.0
2009-04-08 21:01:00,2.29265,2.29275,2.29246,2.29247,7000000.0
2009-04-08 21:02:00,2.29236,2.29305,2.29236,2.29266,7000000.0
2009-04-08 21:03:00,2.29212,2.29329,2.29212,2.29329,8000000.0
2009-04-08 21:04:00,2.29378,2.29478,2.29371,2.29468,7000000.0
2009-04-08 21:05:00,2.29499,2.2968,2.2949,2.2968,8000000.0
2009-04-08 21:06:00,2.29687,2.29767,2.29687,2.29767,8000000.0
2009-04-08 21:07:00,2.2973,2.2973,2.29635,2.29635,8000000.0
2009-04-08 21:08:00,2.29583,2.29583,2.29529,2.29538,10000000.0
2009-04-08 21:09:00,2.29543,2.29577,2.29543,2.2957,10000000.0
2009-04-08 21:10:00,2.29553,2.29619,2.29553,2.29586,8000000.0
2009-04-08 21:11:00,2.29574,2.29615,2.29569,2.29569,7000000.0
2009-04-08 21:12:00,2.2954,2.29731,2.2954,2.29731,8000000.0
2009-04-08 21:13:00,2.29794,2.29811,2.29715,2.29715,10000000.0
2009-04-08 21:14:00,2.29716,2.29769,2.29716,2.29769,8000000.0
2009-04-08 21:15:00,2.29747,2.29747,2.29663,2.29684,8000000.0
2009-04-08 21:16:00,2.29682,2.29691,2.29668,2.29678,7000000.0
2009-04-08 21:17:00,2.29701,2.29701,2.29661,2.29664,8000000.0
2009-04-08 21:18:00,2.29676,2.29677,2.29656,2.29677,7000000.0
2009-04-08 21:19:00,2.29635,2.29635,2.29595,2.29595,9000000.0
2009-04-08 21:20:00,2.29604,2.29639,2.29604,2.29632,5000000.0
2009-04-08 21:21:00,2.29656,2.29675,2.29645,2.29666,10000000.0
2009-04-08 21:22:00,2.29635,2.29674,2.29635,2.29665,10000000.0
2009-04-08 21:23:00,2.29675,2.29694,2.2967,2.29694,7000000.0
2009-04-08 21:24:00,2.29679,2.29685,2.29655,2.29655,8000000.0
2009-04-08 21:25:00,2.2966,2.2966,2.29599,2.2962,7000000.0
2009-04-08 21:26:00,2.29562,2.29562,2.29522,2.29522,7000000.0
2009-04-08 21:27:00,2.29528,2.29684,2.29528,2.29684,7000000.0
2009-04-08 21:28:00,2.29549,2.29549,2.29465,2.29503,7000000.0
2009-04-08 21:29:00,2.29462,2.2947,2.29456,2.29456,8000000.0
2009-04-08 21:30:00,2.29454,2.29488,2.29454,2.29488,8000000.0
2009-04-08 21:31:00,2.29478,2.29479,2.29461,2.29461,8000000.0
2009-04-08 21:32:00,2.29456,2.29465,2.29422,2.29422,7000000.0
2009-04-08 21:33:00,2.29426,2.29439,2.29412,2.29427,11000000.0
2009-04-08 21:34:00,2.29439,2.29439,2.29415,2.29419,11000000.0
2009-04-08 21:35:00,2.29404,2.29416,2.2936,2.29416,11000000.0
2009-04-08 21:36:00,2.29394,2.29437,2.29384,2.29437,8000000.0
2009-04-08 21:37:00,2.29452,2.29465,2.29444,2.29458,8000000.0
2009-04-08 21:38:00,2.29444,2.29444,2.29411,2.29431,8000000.0
2009-04-08 21:39:00,2.29424,2.29424,2.29384,2.29384,9000000.0
2009-04-08 21:40:00,2.29313,2.29313,2.29196,2.29196,7000000.0
2009-04-08 21:41:00,2.29234,2.29358,2.29225,2.29358,9000000.0
2009-04-08 21:42:00,2.29402,2.29449,2.29402,2.29449,7000000.0
2009-04-08 21:43:00,2.29463,2.29463,2.29375,2.29375,11000000.0
2009-04-08 21:44:00,2.29341,2.29342,2.29305,2.29309,8000000.0
2009-04-08 21:45:00,2.29307,2.29385,2.29307,2.29384,10000000.0
2009-04-08 21:46:00,2.29406,2.29412,2.29379,2.2938,8000000.0
2009-04-08 21:47:00,2.29372,2.2938,2.29368,2.2938,8000000.0
2009-04-08 21:48:00,2.2942,2.2942,2.2938,2.2938,8000000.0
2009-04-08 21:49:00,2.29361,2.29399,2.29361,2.29397,8000000.0
2009-04-08 21:50:00,2.29389,2.29389,2.29372,2.29378,8000000.0
2009-04-08 21:51:00,2.2939,2.29409,2.29378,2.29378,7000000.0
2009-04-08 21:52:00,2.29367,2.29398,2.29363,2.29398,7000000.0
2009-04-08 21:53:00,2.29382,2.29383,2.2937,2.29382,7000000.0
2009-04-08 21:54:00,2.29388,2.29388,2.29357,2.29386,7000000.0
2009-04-08 21:55:00,2.29388,2.2939,2.29372,2.29378,7000000.0
2009-04-08 21:56:00,2.29389,2.29433,2.29389,2.29433,8000000.0
2009-04-08 21:57:00,2.29448,2.2947,2.29448,2.29461,7000000.0
2009-04-08 21:58:00,2.29417,2.29417,2.29304,2.29304,7000000.0
2009-04-08 21:59:00,2.29327,2.29338,2.29295,2.2932,8000000.0
2009-04-08 22:00:00,2.29346,2.29346,2.29294,2.2933,10000000.0
2009-04-08 22:01:00,2.29353,2.29364,2.29336,2.29361,9000000.0
2009-04-08 22:02:00,2.2936,2.2936,2.29342,2.29345,8000000.0
2009-04-08 22:03:00,2.29306,2.29329,2.29284,2.29329,11000000.0
2009-04-08 22:04:00,2.29358,2.29381,2.29358,2.29381,5000000.0
2009-04-08 22:05:00,2.29382,2.29387,2.29377,2.29387,10000000.0
2009-04-08 22:06:00,2.29391,2.29398,2.2939,2.2939,7000000.0
2009-04-08 22:07:00,2.29402,2.29402,2.29386,2.29398,8000000.0
2009-04-08 22:08:00,2.29393,2.29395,2.2936,2.2936,8000000.0
2009-04-08 22:09:00,2.29366,2.29366,2.29301,2.29331,9000000.0
2009-04-08 22:10:00,2.29304,2.2936,2.29304,2.29348,8000000.0
2009-04-08 22:11:00,2.29359,2.2939,2.29329,2.29329,9000000.0
2009-04-08 22:12:00,2.29265,2.29275,2.29248,2.29248,8000000.0
2009-04-08 22:13:00,2.29233,2.29233,2.29166,2.29166,7000000.0
2009-04-08 22:14:00,2.29192,2.29192,2.2914,2.2916,11000000.0
2009-04-08 22:15:00,2.29176,2.29194,2.28998,2.29153,8000000.0
2009-04-08 22:16:00,2.29126,2.29126,2.29018,2.29018,9000000.0
2009-04-08 22:17:00,2.29015,2.29059,2.29015,2.29035,7000000.0
2009-04-08 22:18:00,2.29063,2.29094,2.29055,2.29082,8000000.0
2009-04-08 22:19:00,2.29131,2.2915,2.29126,2.2915,7000000.0
2009-04-08 22:20:00,2.29158,2.2917,2.29158,2.29165,7000000.0
2009-04-08 22:21:00,2.29163,2.29192,2.29163,2.29192,9000000.0
2009-04-08 22:22:00,2.29216,2.29221,2.29212,2.29221,7000000.0
2009-04-08 22:23:00,2.292,2.292,2.29166,2.29173,11000000.0
2009-04-08 22:24:00,2.29144,2.29191,2.29017,2.29017,7000000.0
2009-04-08 22:25:00,2.29008,2.29087,2.29008,2.29087,8000000.0
2009-04-08 22:26:00,2.29064,2.29141,2.29064,2.29141,9000000.0
2009-04-08 22:27:00,2.29156,2.29156,2.29102,2.29115,8000000.0
2009-04-08 22:28:00,2.29117,2.29117,2.29092,2.29114,8000000.0
2009-04-08 22:29:00,2.29096,2.29096,2.28984,2.28984,10000000.0
2009-04-08 22:30:00,2.28964,2.28965,2.28939,2.28965,7000000.0
2009-04-08 22:31:00,2.28987,2.29003,2.28987,2.28998,9000000.0
2009-04-08 22:32:00,2.28981,2.29011,2.28981,2.29006,8000000.0
2009-04-08 22:33:00,2.29036,2.29095,2.29036,2.29095,7000000.0
2009-04-08 22:34:00,2.29084,2.291,2.29084,2.291,7000000.0
2009-04-08 22:35:00,2.291,2.29103,2.29045,2.29063,8000000.0
2009-04-08 22:36:00,2.29071,2.29137,2.29071,2.29137,10000000.0
2009-04-08 22:37:00,2.29165,2.29165,2.2913,2.2913,7000000.0
2009-04-08 22:38:00,2.29153,2.29188,2.29153,2.29181,8000000.0
2009-04-08 22:39:00,2.29144,2.29144,2.29084,2.29084,9000000.0
2009-04-08 22:40:00,2.29085,2.29093,2.28994,2.28994,7000000.0
2009-04-08 22:41:00,2.28973,2.28981,2.28962,2.28976,8000000.0
2009-04-08 22:42:00,2.28934,2.28934,2.28902,2.28908,7000000.0
2009-04-08 22:43:00,2.28915,2.28979,2.28913,2.28979,7000000.0
2009-04-08 22:44:00,2.28965,2.28996,2.28954,2.28996,7000000.0
2009-04-08 22:45:00,2.28989,2.28994,2.28951,2.28951,7000000.0
2009-04-08 22:46:00,2.28958,2.29033,2.28958,2.29033,8000000.0
2009-04-08 22:47:00,2.29057,2.29097,2.29056,2.29092,11000000.0
2009-04-08 22:48:00,2.29066,2.29081,2.29048,2.29081,8000000.0
2009-04-08 22:49:00,2.29079,2.29095,2.29079,2.29092,7000000.0
2009-04-08 22:50:00,2.29073,2.29073,2.29022,2.29073,7000000.0
2009-04-08 22:51:00,2.29089,2.29133,2.29077,2.29103,10000000.0
2009-04-08 22:52:00,2.29093,2.29143,2.29093,2.29096,8000000.0
2009-04-08 22:53:00,2.29119,2.29119,2.29057,2.29057,7000000.0
2009-04-08 22:54:00,2.29015,2.29015,2.28947,2.28947,5000000.0
2009-04-08 22:55:00,2.28954,2.28982,2.28945,2.28963,7000000.0
2009-04-08 22:56:00,2.28966,2.28992,2.2895,2.28992,7000000.0
2009-04-08 22:57:00,2.29004,2.29025,2.29,2.29011,7000000.0
2009-04-08 22:58:00,2.29014,2.29014,2.2895,2.29003,9000000.0
2009-04-08 22:59:00,2.28984,2.2902,2.28984,2.28993,7000000.0
2009-04-08 23:00:00,2.28911,2.28911,2.28851,2.28868,8000000.0
2009-04-08 23:01:00,2.28843,2.28843,2.28667,2.28667,8000000.0
2009-04-08 23:02:00,2.28809,2.28837,2.28801,2.28801,8000000.0
2009-04-08 23:03:00,2.28814,2.28828,2.28812,2.28812,6000000.0
2009-04-08 23:04:00,2.28793,2.28793,2.28718,2.28718,8000000.0
2009-04-08 23:05:00,2.28721,2.28768,2.28721,2.28766,8000000.0
2009-04-08 23:06:00,2.28794,2.28807,2.28681,2.28681,9000000.0
2009-04-08 23:07:00,2.28649,2.2871,2.28649,2.2871,10000000.0
2009-04-08 23:08:00,2.28766,2.28788,2.28756,2.28756,7000000.0
2009-04-08 23:09:00,2.28627,2.28783,2.28627,2.28783,9000000.0
2009-04-08 23:10:00,2.2877,2.28784,2.28744,2.28769,11000000.0
2009-04-08 23:11:00,2.28787,2.28891,2.28787,2.28891,7000000.0
2009-04-08 23:12:00,2.28884,2.28895,2.28879,2.28895,7000000.0
2009-04-08 23:13:00,2.28897,2.28897,2.28863,2.2887,7000000.0
2009-04-08 23:14:00,2.28864,2.28864,2.2884,2.28848,11000000.0
2009-04-08 23:15:00,2.28861,2.28956,2.28861,2.28956,9000000.0
2009-04-08 23:16:00,2.2903,2.29188,2.2903,2.29188,11000000.0
2009-04-08 23:17:00,2.29192,2.29193,2.2918,2.2918,7000000.0
2009-04-08 23:18:00,2.29196,2.29223,2.29176,2.29177,8000000.0
2009-04-08 23:19:00,2.2918,2.29206,2.29161,2.29167,7000000.0
2009-04-08 23:20:00,2.29159,2.29187,2.29159,2.29187,9000000.0
2009-04-08 23:21:00,2.29159,2.29159,2.2907,2.29103,9000000.0
2009-04-08 23:22:00,2.29029,2.29046,2.29029,2.29046,5000000.0
2009-04-08 23:23:00,2.2904,2.29052,2.2904,2.29052,8000000.0
2009-04-08 23:24:00,2.29093,2.29093,2.29057,2.29057,7000000.0
2009-04-08 23:25:00,2.29069,2.29096,2.29069,2.29086,7000000.0
2009-04-08 23:26:00,2.2907,2.29083,2.29066,2.29077,8000000.0
2009-04-08 23:27:00,2.29064,2.29064,2.28994,2.28994,8000000.0
2009-04-08 23:28:00,2.29009,2.29085,2.29006,2.29085,10000000.0
2009-04-08 23:29:00,2.29087,2.29091,2.28994,2.29024,9000000.0
2009-04-08 23:30:00,2.29041,2.29065,2.29033,2.29065,8000000.0
2009-04-08 23:31:00,2.29061,2.29082,2.29045,2.29072,7000000.0
2009-04-08 23:32:00,2.29131,2.29189,2.29131,2.29189,8000000.0
2009-04-08 23:33:00,2.29205,2.29227,2.29196,2.292,7000000.0
2009-04-08 23:34:00,2.2922,2.2922,2.29022,2.29022,11000000.0
2009-04-08 23:35:00,2.29192,2.292,2.29184,2.29191,9000000.0
2009-04-08 23:36:00,2.2921,2.29216,2.29195,2.29214,7000000.0
2009-04-08 23:37:00,2.29206,2.29222,2.29203,2.29222,5000000.0
2009-04-08 23:38:00,2.29243,2.29243,2.29214,2.29229,8000000.0
2009-04-08 23:39:00,2.29235,2.29246,2.29219,2.29236,10000000.0
2009-04-08 23:40:00,2.2924,2.2924,2.29172,2.29172,7000000.0
2009-04-08 23:41:00,2.29183,2.29209,2.29183,2.29209,11000000.0
2009-04-08 23:42:00,2.29223,2.29223,2.29179,2.29179,8000000.0
2009-04-08 23:43:00,2.29167,2.2919,2.29167,2.29184,7000000.0
2009-04-08 23:44:00,2.29168,2.29168,2.29145,2.29145,7000000.0
2009-04-08 23:45:00,2.29143,2.29157,2.29143,2.29157,7000000.0
2009-04-08 23:46:00,2.29146,2.29159,2.29145,2.29145,8000000.0
2009-04-08 23:47:00,2.29138,2.29176,2.29104,2.29176,8000000.0
2009-04-08 23:48:00,2.29194,2.29194,2.29068,2.29068,7000000.0
2009-04-08 23:49:00,2.29067,2.29112,2.2906,2.29112,10000000.0
2009-04-08 23:50:00,2.29116,2.29117,2.29103,2.29104,8000000.0
2009-04-08 23:51:00,2.29104,2.29118,2.29104,2.29109,7000000.0
2009-04-08 23:52:00,2.29112,2.29112,2.2908,2.29084,11000000.0
2009-04-08 23:53:00,2.29117,2.29134,2.29107,2.29134,8000000.0
2009-04-08 23:54:00,2.28951,2.29182,2.28951,2.29139,9000000.0
2009-04-08 23:55:00,2.29115,2.29115,2.29097,2.29097,10000000.0
2009-04-08 23:56:00,2.29093,2.29111,2.29092,2.29111,8000000.0
2009-04-08 23:57:00,2.29114,2.29142,2.29105,2.29142,8000000.0
2009-04-08 23:58:00,2.29033,2.29085,2.28977,2.29075,7000000.0
2009-04-08 23:59:00,2.29141,2.29141,2.29097,2.29134,9000000.0
2009-04-09 00:00:00,2.29075,2.29075,2.29039,2.29039,7000000.0
2009-04-09 00:01:00,2.29048,2.29048,2.2901,2.2901,8000000.0
2009-04-09 00:02:00,2.29038,2.29056,2.29033,2.29033,8000000.0
2009-04-09 00:03:00,2.29056,2.29096,2.29056,2.29077,10000000.0
2009-04-09 00:04:00,2.29093,2.29093,2.29041,2.29042,7000000.0
2009-04-09 00:05:00,2.29036,2.29045,2.29033,2.29033,11000000.0
2009-04-09 00:06:00,2.29019,2.29041,2.29019,2.2903,10000000.0
2009-04-09 00:07:00,2.29038,2.29046,2.29037,2.29044,8000000.0
2009-04-09 00:08:00,2.28987,2.28987,2.28876,2.28884,6000000.0
2009-04-09 00:09:00,2.28903,2.2892,2.28903,2.28904,7000000.0
2009-04-09 00:10:00,2.2892,2.28946,2.2892,2.28938,8000000.0
2009-04-09 00:11:00,2.28946,2.28946,2.28917,2.28917,11000000.0
2009-04-09 00:12:00,2.28898,2.2894,2.28898,2.2894,7000000.0
2009-04-09 00:13:00,2.28953,2.28955,2.28943,2.28955,8000000.0
2009-04-09 00:14:00,2.28911,2.28911,2.28881,2.28887,8000000.0
2009-04-09 00:15:00,2.28877,2.28888,2.28873,2.28888,8000000.0
2009-04-09 00:16:00,2.289,2.28988,2.289,2.28988,7000000.0
2009-04-09 00:17:00,2.28958,2.28967,2.28958,2.2896,5000000.0
2009-04-09 00:18:00,2.2904,2.2904,2.28826,2.28826,10000000.0
2009-04-09 00:19:00,2.28971,2.28971,2.28932,2.28932,11000000.0
2009-04-09 00:20:00,2.28939,2.28974,2.28939,2.28953,8000000.0
2009-04-09 00:21:00,2.2895,2.28956,2.28948,2.28948,7000000.0
2009-04-09 00:22:00,2.28953,2.28959,2.28936,2.28959,9000000.0
2009-04-09 00:23:00,2.28962,2.28963,2.28945,2.28962,8000000.0
2009-04-09 00:24:00,2.28931,2.28942,2.28922,2.28942,10000000.0
2009-04-09 00:25:00,2.28941,2.28991,2.28941,2.28991,9000000.0
2009-04-09 00:26:00,2.29017,2.29032,2.29014,2.29031,7000000.0
2009-04-09 00:27:00,2.29033,2.29052,2.29031,2.29044,9000000.0
2009-04-09 00:28:00,2.29042,2.29042,2.29007,2.29034,9000000.0
2009-04-09 00:29:00,2.29067,2.29075,2.29061,2.29061,8000000.0
2009-04-09 00:30:00,2.29056,2.29056,2.29009,2.29028,11000000.0
2009-04-09 00:31:00,2.29034,2.29034,2.28992,2.29009,8000000.0
2009-04-09 00:32:00,2.29075,2.29095,2.29073,2.29094,8000000.0
2009-04-09 00:33:00,2.29146,2.29193,2.29146,2.29148,7000000.0
2009-04-09 00:34:00,2.29163,2.29218,2.29163,2.29218,8000000.0
2009-04-09 00:35:00,2.29247,2.29247,2.2911,2.2911,10000000.0
2009-04-09 00:36:00,2.29096,2.29104,2.29084,2.29104,7000000.0
2009-04-09 00:37:00,2.29105,2.29105,2.29085,2.29105,8000000.0
2009-04-09 00:38:00,2.29104,2.29106,2.29059,2.29075,7000000.0
2009-04-09 00:39:00,2.29048,2.29048,2.29013,2.29017,10000000.0
2009-04-09 00:40:00,2.29013,2.29087,2.29013,2.29087,7000000.0
2009-04-09 00:41:00,2.2905,2.2905,2.28925,2.28925,10000000.0
2009-04-09 00:42:00,2.29155,2.29164,2.28924,2.28924,11000000.0
2009-04-09 00:43:00,2.29006,2.2903,2.28932,2.29,8000000.0
2009-04-09 00:44:00,2.28991,2.29117,2.28976,2.29117,7000000.0
2009-04-09 00:45:00,2.29127,2.29132,2.29104,2.29132,8000000.0
2009-04-09 00:46:00,2.29134,2.29156,2.29121,2.29149,11000000.0
2009-04-09 00:47:00,2.29121,2.29121,2.29057,2.29087,7000000.0
2009-04-09 00:48:00,2.29122,2.29122,2.29022,2.29022,10000000.0
2009-04-09 00:49:00,2.29021,2.29057,2.29021,2.29032,10000000.0
2009-04-09 00:50:00,2.29113,2.29157,2.29086,2.29157,8000000.0
2009-04-09 00:51:00,2.29125,2.29145,2.29108,2.29108,7000000.0
2009-04-09 00:52:00,2.29156,2.29283,2.29156,2.29283,8000000.0
2009-04-09 00:53:00,2.29291,2.29329,2.29291,2.29329,10000000.0
2009-04-09 00:54:00,2.29405,2.29411,2.29375,2.29405,8000000.0
2009-04-09 00:55:00,2.29431,2.29431,2.29208,2.29208,7000000.0
2009-04-09 00:56:00,2.29184,2.29219,2.29184,2.29219,7000000.0
2009-04-09 00:57:00,2.29228,2.29257,2.29194,2.29194,10000000.0
2009-04-09 00:58:00,2.29189,2.29189,2.29161,2.29168,8000000.0
2009-04-09 00:59:00,2.29208,2.29224,2.29208,2.29224,7000000.0
2009-04-09 01:00:00,2.29248,2.29253,2.29222,2.29222,9000000.0
2009-04-09 01:01:00,2.29204,2.29204,2.29172,2.29189,7000000.0
2009-04-09 01:02:00,2.29178,2.29178,2.29131,2.29149,8000000.0
2009-04-09 01:03:00,2.29166,2.29224,2.29166,2.29183,10000000.0
2009-04-09 01:04:00,2.2918,2.2918,2.29168,2.29169,8000000.0
2009-04-09 01:05:00,2.29155,2.29155,2.29112,2.29112,7000000.0
2009-04-09 01:06:00,2.29131,2.29172,2.29131,2.29154,8000000.0
2009-04-09 01:07:00,2.29143,2.29147,2.29118,2.29118,7000000.0
2009-04-09 01:08:00,2.29063,2.29091,2.29023,2.29091,8000000.0
2009-04-09 01:09:00,2.29107,2.29141,2.29107,2.29134,7000000.0
2009-04-09 01:10:00,2.29133,2.2914,2.29037,2.29037,11000000.0
2009-04-09 01:11:00,2.29055,2.29105,2.29055,2.29071,11000000.0
2009-04-09 01:12:00,2.29116,2.29116,2.29099,2.29102,11000000.0
2009-04-09 01:13:00,2.2911,2.29141,2.2911,2.29138,7000000.0
2009-04-09 01:14:00,2.29131,2.29131,2.29092,2.29118,8000000.0
2009-04-09 01:15:00,2.29138,2.29159,2.29126,2.29159,7000000.0
2009-04-09 01:16:00,2.29121,2.29149,2.29121,2.29149,9000000.0
2009-04-09 01:17:00,2.29151,2.29151,2.29138,2.29143,8000000.0
2009-04-09 01:18:00,2.29171,2.29181,2.29145,2.29173,8000000.0
2009-04-09 01:19:00,2.29128,2.29149,2.29095,2.29149,7000000.0
2009-04-09 01:20:00,2.2915,2.2915,2.29117,2.29117,8000000.0
2009-04-09 01:21:00,2.2903,2.29056,2.29009,2.29046,7000000.0
2009-04-09 01:22:00,2.29153,2.2916,2.2915,2.2916,7000000.0
2009-04-09 01:23:00,2.29041,2.29041,2.28998,2.28998,7000000.0
2009-04-09 01:24:00,2.29055,2.29055,2.29055,2.29055,7000000.0
2009-04-09 01:25:00,2.28998,2.2901,2.28996,2.29003,7000000.0
2009-04-09 01:26:00,2.29048,2.29048,2.29023,2.29023,8000000.0
2009-04-09 01:27:00,2.29008,2.29008,2.28993,2.29,7000000.0
2009-04-09 01:28:00,2.28963,2.28996,2.28955,2.28996,8000000.0
2009-04-09 01:29:00,2.28984,2.29026,2.28984,2.29026,10000000.0
2009-04-09 01:30:00,2.2902,2.2907,2.29005,2.2907,7000000.0
2009-04-09 01:31:00,2.29014,2.29025,2.28994,2.29025,6000000.0
2009-04-09 01:32:00,2.29022,2.29051,2.29022,2.29051,9000000.0
2009-04-09 01:33:00,2.29077,2.29139,2.29077,2.29139,7000000.0
2009-04-09 01:34:00,2.29091,2.29125,2.29091,2.29115,11000000.0
2009-04-09 01:35:00,2.29126,2.29127,2.29112,2.29124,8000000.0
2009-04-09 01:36:00,2.29119,2.29119,2.29095,2.29105,10000000.0
2009-04-09 01:37:00,2.29107,2.29116,2.29095,2.29116,8000000.0
2009-04-09 01:38:00,2.29133,2.29143,2.2913,2.2914,7000000.0
2009-04-09 01:39:00,2.29139,2.29147,2.2913,2.29135,9000000.0
2009-04-09 01:40:00,2.29145,2.29152,2.29117,2.2915,11000000.0
2009-04-09 01:41:00,2.29124,2.29124,2.29051,2.29094,8000000.0
2009-04-09 01:42:00,2.29139,2.29139,2.29121,2.29125,9000000.0
2009-04-09 01:43:00,2.29093,2.29094,2.29065,2.29094,9000000.0
2009-04-09 01:44:00,2.29101,2.29101,2.29078,2.29082,8000000.0
2009-04-09 01:45:00,2.29088,2.29089,2.2907,2.2907,7000000.0
2009-04-09 01:46:00,2.29078,2.29078,2.29011,2.29022,7000000.0
2009-04-09 01:47:00,2.29069,2.29069,2.29009,2.29026,7000000.0
2009-04-09 01:48:00,2.291,2.291,2.29052,2.29052,8000000.0
2009-04-09 01:49:00,2.29084,2.29096,2.29084,2.29096,8000000.0
2009-04-09 01:50:00,2.29097,2.29097,2.29044,2.29044,7000000.0
2009-04-09 01:51:00,2.29046,2.29072,2.29041,2.29053,10000000.0
2009-04-09 01:52:00,2.29057,2.29062,2.2905,2.2905,8000000.0
2009-04-09 01:53:00,2.29037,2.29037,2.29015,2.29022,8000000.0
2009-04-09 01:54:00,2.29009,2.29009,2.28989,2.2899,10000000.0
2009-04-09 01:55:00,2.29,2.29022,2.29,2.29012,9000000.0
2009-04-09 01:56:00,2.29036,2.29059,2.28874,2.29027,10000000.0
2009-04-09 01:57:00,2.29072,2.29129,2.29072,2.29129,9000000.0
2009-04-09 01:58:00,2.29101,2.29101,2.29032,2.29041,8000000.0
2009-04-09 01:59:00,2.29059,2.29088,2.29055,2.29066,7000000.0
2009-04-09 02:00:00,2.29072,2.29084,2.29064,2.2907,11000000.0
2009-04-09 02:01:00,2.2908,2.2908,2.29052,2.29057,10000000.0
2009-04-09 02:02:00,2.29079,2.29079,2.29026,2.29026,13000000.0
2009-04-09 02:03:00,2.29029,2.2908,2.29029,2.2906,17000000.0
2009-04-09 02:04:00,2.29063,2.29063,2.28924,2.28924,12000000.0
2009-04-09 02:05:00,2.28897,2.28897,2.28835,2.28835,9000000.0
2009-04-09 02:06:00,2.28826,2.28826,2.28761,2.28823,7000000.0
2009-04-09 02:07:00,2.28843,2.28843,2.28817,2.28817,13000000.0
2009-04-09 02:08:00,2.28836,2.28889,2.28836,2.28883,16000000.0
2009-04-09 02:09:00,2.28887,2.28887,2.28856,2.28858,10000000.0
2009-04-09 02:10:00,2.28855,2.28913,2.28855,2.28913,8000000.0
2009-04-09 02:11:00,2.28909,2.28909,2.28745,2.28745,7000000.0
2009-04-09 02:12:00,2.28758,2.28792,2.28758,2.28763,14000000.0
2009-04-09 02:13:00,2.28752,2.28761,2.28712,2.28712,7000000.0
2009-04-09 02:14:00,2.28649,2.28649,2.28587,2.28594,7000000.0
2009-04-09 02:15:00,2.2863,2.2863,2.28566,2.28625,7000000.0
2009-04-09 02:16:00,2.28621,2.28633,2.28609,2.28621,8000000.0
2009-04-09 02:17:00,2.28663,2.28748,2.28663,2.28748,7000000.0
2009-04-09 02:18:00,2.28757,2.28757,2.28609,2.28609,11000000.0
2009-04-09 02:19:00,2.28588,2.28588,2.28566,2.28566,7000000.0
2009-04-09 02:20:00,2.28562,2.28575,2.28562,2.28575,12000000.0
2009-04-09 02:21:00,2.28576,2.28599,2.2857,2.2857,12000000.0
2009-04-09 02:22:00,2.28569,2.2858,2.28527,2.28527,7000000.0
2009-04-09 02:23:00,2.28481,2.28532,2.28481,2.28532,9000000.0
2009-04-09 02:24:00,2.2856,2.2856,2.28532,2.28532,8000000.0
2009-04-09 02:25:00,2.28524,2.28544,2.28518,2.28544,16000000.0
2009-04-09 02:26:00,2.28551,2.28592,2.28543,2.28592,20000000.0
2009-04-09 02:27:00,2.28611,2.28611,2.28511,2.28521,18000000.0
2009-04-09 02:28:00,2.28532,2.28532,2.28433,2.28508,10000000.0
2009-04-09 02:29:00,2.28511,2.28518,2.28504,2.28511,10000000.0
2009-04-09 02:30:00,2.28474,2.28487,2.28417,2.28487,10000000.0
2009-04-09 02:31:00,2.28578,2.28603,2.28558,2.28558,9000000.0
2009-04-09 02:32:00,2.28573,2.28578,2.2857,2.28572,15000000.0
2009-04-09 02:33:00,2.2859,2.28645,2.2859,2.28645,14000000.0
2009-04-09 02:34:00,2.28611,2.28612,2.28604,2.28604,9000000.0
2009-04-09 02:35:00,2.28586,2.28596,2.28581,2.28586,7000000.0
2009-04-09 02:36:00,2.28611,2.28657,2.28611,2.28654,11000000.0
2009-04-09 02:37:00,2.28568,2.28568,2.28408,2.28416,7000000.0
2009-04-09 02:38:00,2.28432,2.28439,2.28407,2.28425,7000000.0
2009-04-09 02:39:00,2.28426,2.2843,2.28398,2.28401,13000000.0
2009-04-09 02:40:00,2.28393,2.28393,2.28263,2.28263,11000000.0
2009-04-09 02:41:00,2.28242,2.28287,2.28242,2.28287,8000000.0
2009-04-09 02:42:00,2.28286,2.28316,2.28264,2.28264,10000000.0
2009-04-09 02:43:00,2.28255,2.28278,2.28243,2.28243,8000000.0
2009-04-09 02:44:00,2.28225,2.2828,2.28225,2.28246,10000000.0
2009-04-09 02:45:00,2.28358,2.28358,2.2827,2.28303,10000000.0
2009-04-09 02:46:00,2.28268,2.28268,2.28214,2.28242,10000000.0
2009-04-09 02:47:00,2.28246,2.28279,2.28235,2.28279,8000000.0
2009-04-09 02:48:00,2.28281,2.28318,2.28281,2.28318,11000000.0
2009-04-09 02:49:00,2.28298,2.28321,2.28288,2.2832,10000000.0
2009-04-09 02:50:00,2.2836,2.28426,2.2836,2.28402,5000000.0
2009-04-09 02:51:00,2.28404,2.28404,2.28296,2.28296,5000000.0
2009-04-09 02:52:00,2.28331,2.28338,2.28312,2.28315,8000000.0
2009-04-09 02:53:00,2.28251,2.28281,2.282,2.282,8000000.0
2009-04-09 02:54:00,2.28196,2.28379,2.28196,2.28379,7000000.0
2009-04-09 02:55:00,2.28457,2.28471,2.28431,2.2844,8000000.0
2009-04-09 02:56:00,2.2844,2.28462,2.28419,2.2846,7000000.0
2009-04-09 02:57:00,2.284,2.28402,2.2837,2.28379,8000000.0
2009-04-09 02:58:00,2.2832,2.28397,2.2832,2.2839,12000000.0
2009-04-09 02:59:00,2.28368,2.28408,2.28368,2.28386,19000000.0
2009-04-09 03:00:00,2.28374,2.28385,2.28366,2.2838,7000000.0
2009-04-09 03:01:00,2.28459,2.28459,2.28256,2.28256,10000000.0
2009-04-09 03:02:00,2.28289,2.28362,2.28289,2.28362,7000000.0
2009-04-09 03:03:00,2.28386,2.28386,2.28339,2.28339,11000000.0
2009-04-09 03:04:00,2.28309,2.28318,2.28296,2.28318,7000000.0
2009-04-09 03:05:00,2.28322,2.28324,2.28307,2.28324,10000000.0
2009-04-09 03:06:00,2.28362,2.28373,2.28349,2.2835,11000000.0
2009-04-09 03:07:00,2.28331,2.2838,2.28331,2.2838,7000000.0
2009-04-09 03:08:00,2.28388,2.28388,2.28374,2.28378,8000000.0
2009-04-09 03:09:00,2.28395,2.28436,2.28395,2.28436,10000000.0
2009-04-09 03:10:00,2.28363,2.28363,2.28287,2.28335,10000000.0
2009-04-09 03:11:00,2.28344,2.28346,2.28313,2.28346,8000000.0
2009-04-09 03:12:00,2.28378,2.2847,2.28378,2.2847,7000000.0
2009-04-09 03:13:00,2.28471,2.28482,2.2847,2.28482,10000000.0
2009-04-09 03:14:00,2.28466,2.28475,2.28439,2.28439,16000000.0
2009-04-09 03:15:00,2.28469,2.28469,2.28375,2.28395,11000000.0
2009-04-09 03:16:00,2.28447,2.28499,2.28447,2.28499,5000000.0
2009-04-09 03:17:00,2.28583,2.28747,2.28583,2.28747,8000000.0
2009-04-09 03:18:00,2.28727,2.28727,2.28661,2.28665,6000000.0
2009-04-09 03:19:00,2.28662,2.28675,2.28638,2.28638,7000000.0
2009-04-09 03:20:00,2.28651,2.2866,2.28651,2.2866,7000000.0
2009-04-09 03:21:00,2.2864,2.2864,2.286,2.28604,7000000.0
2009-04-09 03:22:00,2.28609,2.28609,2.28319,2.28487,8000000.0
2009-04-09 03:23:00,2.28472,2.28506,2.28458,2.28458,9000000.0
2009-04-09 03:24:00,2.28415,2.28426,2.28338,2.28338,7000000.0
2009-04-09 03:25:00,2.28343,2.28445,2.28343,2.28445,23000000.0
2009-04-09 03:26:00,2.28407,2.28422,2.2839,2.28422,9000000.0
2009-04-09 03:27:00,2.28404,2.28481,2.28394,2.28481,7000000.0
2009-04-09 03:28:00,2.28377,2.28386,2.28319,2.28325,7000000.0
2009-04-09 03:29:00,2.28344,2.28384,2.28344,2.28384,8000000.0
2009-04-09 03:30:00,2.28523,2.29025,2.28523,2.28799,10000000.0
2009-04-09 03:31:00,2.28723,2.28797,2.28656,2.28671,7000000.0
2009-04-09 03:32:00,2.28558,2.28747,2.28531,2.28747,10000000.0
2009-04-09 03:33:00,2.28671,2.28671,2.28533,2.28553,7000000.0
2009-04-09 03:34:00,2.28687,2.28749,2.28687,2.28749,11000000.0
2009-04-09 03:35:00,2.28837,2.28852,2.28824,2.28852,8000000.0
2009-04-09 03:36:00,2.28821,2.28829,2.28802,2.28829,8000000.0
2009-04-09 03:37:00,2.28799,2.28799,2.28618,2.28618,8000000.0
2009-04-09 03:38:00,2.2862,2.28716,2.2862,2.28716,8000000.0
2009-04-09 03:39:00,2.2876,2.28795,2.28718,2.28718,10000000.0
2009-04-09 03:40:00,2.28727,2.2874,2.28717,2.28717,10000000.0
2009-04-09 03:41:00,2.28669,2.28694,2.28669,2.2867,8000000.0
2009-04-09 03:42:00,2.28708,2.28777,2.2869,2.28777,7000000.0
2009-04-09 03:43:00,2.28719,2.28719,2.28615,2.28615,9000000.0
2009-04-09 03:44:00,2.28537,2.286,2.28537,2.28569,9000000.0
2009-04-09 03:45:00,2.28625,2.2868,2.28625,2.28663,7000000.0
2009-04-09 03:46:00,2.28548,2.28579,2.28544,2.28566,8000000.0
2009-04-09 03:47:00,2.28598,2.28687,2.28598,2.28687,9000000.0
2009-04-09 03:48:00,2.28693,2.28785,2.28693,2.2877,10000000.0
2009-04-09 03:49:00,2.28788,2.28839,2.28788,2.28839,23000000.0
2009-04-09 03:50:00,2.28885,2.28885,2.28833,2.28854,7000000.0
2009-04-09 03:51:00,2.28829,2.2884,2.28829,2.28834,8000000.0
2009-04-09 03:52:00,2.28855,2.28862,2.28814,2.28814,9000000.0
2009-04-09 03:53:00,2.28889,2.28911,2.28889,2.28911,8000000.0
2009-04-09 03:54:00,2.28935,2.28938,2.28856,2.28875,9000000.0
2009-04-09 03:55:00,2.28845,2.28873,2.28845,2.28873,10000000.0
2009-04-09 03:56:00,2.2886,2.28873,2.2886,2.28861,12000000.0
2009-04-09 03:57:00,2.28867,2.28947,2.28867,2.28947,9000000.0
2009-04-09 03:58:00,2.28999,2.29029,2.28998,2.28998,8000000.0
2009-04-09 03:59:00,2.28952,2.28952,2.28875,2.28875,7000000.0
2009-04-09 04:00:00,2.28866,2.28908,2.28863,2.28908,18000000.0
2009-04-09 04:01:00,2.28913,2.28939,2.28894,2.28894,8000000.0
2009-04-09 04:02:00,2.28912,2.28999,2.28912,2.28999,25000000.0
2009-04-09 04:03:00,2.28932,2.2894,2.28899,2.28906,12000000.0
2009-04-09 04:04:00,2.28928,2.28928,2.28909,2.28912,9000000.0
2009-04-09 04:05:00,2.28948,2.28978,2.28925,2.28925,7000000.0
2009-04-09 04:06:00,2.28932,2.28964,2.28923,2.28964,11000000.0
2009-04-09 04:07:00,2.29,2.29112,2.29,2.29112,7000000.0
2009-04-09 04:08:00,2.29148,2.29148,2.28965,2.28965,10000000.0
2009-04-09 04:09:00,2.29054,2.29054,2.28899,2.28899,8000000.0
2009-04-09 04:10:00,2.28964,2.29019,2.28964,2.29018,9000000.0
2009-04-09 04:11:00,2.29033,2.29044,2.29022,2.29022,7000000.0
2009-04-09 04:12:00,2.29019,2.29042,2.29019,2.29037,11000000.0
2009-04-09 04:13:00,2.29042,2.29112,2.29042,2.29112,8000000.0
2009-04-09 04:14:00,2.29086,2.29088,2.29076,2.29088,7000000.0
2009-04-09 04:15:00,2.29082,2.29082,2.29059,2.29059,8000000.0
2009-04-09 04:16:00,2.29086,2.29086,2.28997,2.28997,8000000.0
2009-04-09 04:17:00,2.29057,2.29072,2.2905,2.2905,19000000.0
2009-04-09 04:18:00,2.29018,2.29018,2.28998,2.28999,8000000.0
2009-04-09 04:19:00,2.28984,2.29037,2.28982,2.28998,21000000.0
2009-04-09 04:20:00,2.28947,2.28947,2.28911,2.28927,11000000.0
2009-04-09 04:21:00,2.28893,2.28905,2.28893,2.28905,7000000.0
2009-04-09 04:22:00,2.28914,2.28914,2.28884,2.28884,8000000.0
2009-04-09 04:23:00,2.28894,2.28911,2.28883,2.28883,9000000.0
2009-04-09 04:24:00,2.28879,2.28901,2.28876,2.2888,12000000.0
2009-04-09 04:25:00,2.28911,2.29011,2.28911,2.29011,9000000.0
2009-04-09 04:26:00,2.29052,2.29052,2.28958,2.28958,8000000.0
2009-04-09 04:27:00,2.28927,2.2894,2.28904,2.28934,9000000.0
2009-04-09 04:28:00,2.28892,2.289,2.28892,2.28893,14000000.0
2009-04-09 04:29:00,2.28896,2.28902,2.28893,2.28893,16000000.0
2009-04-09 04:30:00,2.28946,2.28946,2.28877,2.28895,25000000.0
2009-04-09 04:31:00,2.28923,2.28932,2.28871,2.28881,7000000.0
2009-04-09 04:32:00,2.28972,2.28972,2.28909,2.28909,4000000.0
2009-04-09 04:33:00,2.28901,2.28977,2.28861,2.28977,10000000.0
2009-04-09 04:34:00,2.28894,2.289,2.2889,2.28897,15000000.0
2009-04-09 04:35:00,2.28935,2.28938,2.28905,2.28922,9000000.0
2009-04-09 04:36:00,2.28873,2.28873,2.288,2.28863,7000000.0
2009-04-09 04:37:00,2.28834,2.28872,2.28834,2.2886,7000000.0
2009-04-09 04:38:00,2.28883,2.28931,2.28883,2.28917,10000000.0
2009-04-09 04:39:00,2.28922,2.28928,2.28919,2.28919,5000000.0
2009-04-09 04:40:00,2.28919,2.28925,2.28909,2.28921,11000000.0
2009-04-09 04:41:00,2.28912,2.28917,2.28894,2.28907,9000000.0
2009-04-09 04:42:00,2.28892,2.28894,2.28882,2.28882,11000000.0
2009-04-09 04:43:00,2.28875,2.28875,2.28825,2.28825,9000000.0
2009-04-09 04:44:00,2.28814,2.28834,2.28814,2.28814,8000000.0
2009-04-09 04:45:00,2.28875,2.28948,2.28875,2.28941,9000000.0
2009-04-09 04:46:00,2.28953,2.28969,2.28825,2.28825,7000000.0
2009-04-09 04:47:00,2.28767,2.28785,2.28757,2.28785,8000000.0
2009-04-09 04:48:00,2.28767,2.28767,2.28691,2.28761,7000000.0
2009-04-09 04:49:00,2.28777,2.28817,2.28776,2.28813,11000000.0
2009-04-09 04:50:00,2.28824,2.28883,2.28824,2.28883,7000000.0
2009-04-09 04:51:00,2.28869,2.28869,2.28853,2.28861,15000000.0
2009-04-09 04:52:00,2.28887,2.28988,2.28887,2.28988,9000000.0
2009-04-09 04:53:00,2.29028,2.29047,2.28983,2.29002,8000000.0
2009-04-09 04:54:00,2.28957,2.2896,2.2894,2.2894,11000000.0
2009-04-09 04:55:00,2.2894,2.28956,2.2894,2.28956,11000000.0
2009-04-09 04:56:00,2.28974,2.28974,2.28883,2.28911,12000000.0
2009-04-09 04:57:00,2.29013,2.29013,2.29003,2.29004,8000000.0
2009-04-09 04:58:00,2.29021,2.29064,2.28993,2.28993,9000000.0
2009-04-09 04:59:00,2.28986,2.29104,2.28986,2.29104,12000000.0
2009-04-09 05:00:00,2.29072,2.29119,2.29072,2.29095,9000000.0
2009-04-09 05:01:00,2.29087,2.29109,2.29087,2.29109,7000000.0
2009-04-09 05:02:00,2.29119,2.29158,2.29119,2.29154,7000000.0
2009-04-09 05:03:00,2.29165,2.29182,2.29163,2.29182,8000000.0
2009-04-09 05:04:00,2.29129,2.29129,2.29067,2.29067,9000000.0
2009-04-09 05:05:00,2.29031,2.29077,2.29031,2.29077,13000000.0
2009-04-09 05:06:00,2.29078,2.29078,2.28946,2.28946,8000000.0
2009-04-09 05:07:00,2.29,2.29073,2.29,2.29011,10000000.0
2009-04-09 05:08:00,2.29008,2.29015,2.28995,2.28996,10000000.0
2009-04-09 05:09:00,2.28994,2.29059,2.28978,2.28978,16000000.0
2009-04-09 05:10:00,2.28949,2.28975,2.28931,2.28975,12000000.0
2009-04-09 05:11:00,2.28985,2.28998,2.28985,2.2899,11000000.0
2009-04-09 05:12:00,2.28971,2.28971,2.28918,2.28918,16000000.0
2009-04-09 05:13:00,2.28908,2.28924,2.28905,2.28909,9000000.0
2009-04-09 05:14:00,2.28924,2.28944,2.28924,2.28944,12000000.0
2009-04-09 05:15:00,2.28965,2.29,2.28965,2.29,8000000.0
2009-04-09 05:16:00,2.28928,2.28936,2.28797,2.28797,11000000.0
2009-04-09 05:17:00,2.28826,2.28878,2.28826,2.28868,9000000.0
2009-04-09 05:18:00,2.28873,2.28873,2.28787,2.28787,16000000.0
2009-04-09 05:19:00,2.28769,2.28769,2.2874,2.28745,9000000.0
2009-04-09 05:20:00,2.28724,2.28734,2.28719,2.28734,11000000.0
2009-04-09 05:21:00,2.28735,2.28747,2.28725,2.28747,15000000.0
2009-04-09 05:22:00,2.28771,2.28795,2.28771,2.28792,28000000.0
2009-04-09 05:23:00,2.28761,2.28787,2.28761,2.28787,26000000.0
2009-04-09 05:24:00,2.28824,2.28825,2.28814,2.28814,27000000.0
2009-04-09 05:25:00,2.28796,2.28796,2.2873,2.28733,47000000.0
2009-04-09 05:26:00,2.2874,2.28753,2.28723,2.28731,38000000.0
2009-04-09 05:27:00,2.28757,2.28815,2.28751,2.28815,7000000.0
2009-04-09 05:28:00,2.28798,2.28809,2.28798,2.28802,22000000.0
2009-04-09 05:29:00,2.28795,2.28795,2.28701,2.28701,11000000.0
2009-04-09 05:30:00,2.28736,2.28781,2.28736,2.28781,7000000.0
2009-04-09 05:31:00,2.28804,2.28827,2.28804,2.28804,10000000.0
2009-04-09 05:32:00,2.28796,2.28796,2.28778,2.28778,10000000.0
2009-04-09 05:33:00,2.28783,2.28783,2.28768,2.28778,8000000.0
2009-04-09 05:34:00,2.28779,2.28779,2.28762,2.28762,8000000.0
2009-04-09 05:35:00,2.28762,2.28789,2.28762,2.28788,10000000.0
2009-04-09 05:36:00,2.28786,2.28792,2.28782,2.28782,15000000.0
2009-04-09 05:37:00,2.28781,2.28781,2.28769,2.28775,11000000.0
2009-04-09 05:38:00,2.28761,2.28768,2.28686,2.28758,11000000.0
2009-04-09 05:39:00,2.28699,2.28768,2.28697,2.28768,7000000.0
2009-04-09 05:40:00,2.28845,2.28858,2.28845,2.28858,9000000.0
2009-04-09 05:41:00,2.28777,2.28782,2.28774,2.28774,9000000.0
2009-04-09 05:42:00,2.28788,2.28804,2.28788,2.28804,16000000.0
2009-04-09 05:43:00,2.28803,2.28812,2.28794,2.28812,8000000.0
2009-04-09 05:44:00,2.28812,2.28812,2.28774,2.28774,9000000.0
2009-04-09 05:45:00,2.28763,2.28784,2.28763,2.28767,13000000.0
2009-04-09 05:46:00,2.2875,2.2875,2.28655,2.28655,10000000.0
2009-04-09 05:47:00,2.28472,2.28624,2.28472,2.28624,15000000.0
2009-04-09 05:48:00,2.28633,2.28633,2.28613,2.28613,11000000.0
2009-04-09 05:49:00,2.28655,2.28691,2.28655,2.28691,8000000.0
2009-04-09 05:50:00,2.28667,2.28677,2.28667,2.28673,13000000.0
2009-04-09 05:51:00,2.28678,2.28678,2.28663,2.28665,30000000.0
2009-04-09 05:52:00,2.28675,2.28691,2.28674,2.28691,15000000.0
2009-04-09 05:53:00,2.28579,2.28579,2.28543,2.28546,8000000.0
2009-04-09 05:54:00,2.28542,2.2855,2.28535,2.2855,16000000.0
2009-04-09 05:55:00,2.28667,2.28667,2.28542,2.28542,11000000.0
2009-04-09 05:56:00,2.28429,2.28496,2.28429,2.28496,33000000.0
2009-04-09 05:57:00,2.28592,2.2865,2.28592,2.2865,11000000.0
2009-04-09 05:58:00,2.28662,2.28745,2.28662,2.28725,19000000.0
2009-04-09 05:59:00,2.2871,2.2871,2.28688,2.28688,12000000.0
2009-04-09 06:00:00,2.28699,2.28718,2.28696,2.28699,25000000.0
2009-04-09 06:01:00,2.2869,2.28714,2.2869,2.28714,16000000.0
2009-04-09 06:02:00,2.28725,2.28733,2.28717,2.28721,13000000.0
2009-04-09 06:03:00,2.28741,2.28772,2.28741,2.2877,22000000.0
2009-04-09 06:04:00,2.28749,2.28749,2.28698,2.287,11000000.0
2009-04-09 06:05:00,2.28679,2.28815,2.28679,2.28815,9000000.0
2009-04-09 06:06:00,2.28799,2.2883,2.28712,2.28712,8000000.0
2009-04-09 06:07:00,2.28693,2.28697,2.28682,2.28682,10000000.0
2009-04-09 06:08:00,2.28667,2.28667,2.28646,2.28648,8000000.0
2009-04-09 06:09:00,2.28629,2.28629,2.28602,2.28602,10000000.0
2009-04-09 06:10:00,2.28571,2.2867,2.28571,2.28663,8000000.0
2009-04-09 06:11:00,2.28648,2.28796,2.28645,2.28796,7000000.0
2009-04-09 06:12:00,2.28803,2.28803,2.28713,2.28734,10000000.0
2009-04-09 06:13:00,2.28747,2.28784,2.28747,2.28784,15000000.0
2009-04-09 06:14:00,2.28834,2.28899,2.28834,2.28899,10000000.0
2009-04-09 06:15:00,2.28819,2.28819,2.28761,2.28777,18000000.0
2009-04-09 06:16:00,2.28789,2.2879,2.28775,2.28781,11000000.0
2009-04-09 06:17:00,2.28774,2.28779,2.2865,2.2865,7000000.0
2009-04-09 06:18:00,2.28641,2.28663,2.28641,2.28662,13000000.0
2009-04-09 06:19:00,2.28649,2.28655,2.28625,2.28625,12000000.0
2009-04-09 06:20:00,2.28609,2.28611,2.28584,2.28584,18000000.0
2009-04-09 06:21:00,2.28589,2.28642,2.28589,2.28642,26000000.0
2009-04-09 06:22:00,2.28647,2.28654,2.28547,2.28623,10000000.0
2009-04-09 06:23:00,2.28616,2.28616,2.28529,2.28529,11000000.0
2009-04-09 06:24:00,2.28471,2.28482,2.2846,2.28465,11000000.0
2009-04-09 06:25:00,2.28421,2.28431,2.28366,2.28366,10000000.0
2009-04-09 06:26:00,2.28354,2.28361,2.28354,2.28357,7000000.0
2009-04-09 06:27:00,2.28364,2.2838,2.28361,2.28368,8000000.0
2009-04-09 06:28:00,2.28356,2.28448,2.28356,2.28448,7000000.0
2009-04-09 06:29:00,2.28429,2.28429,2.28417,2.28421,9000000.0
2009-04-09 06:30:00,2.28412,2.28415,2.28401,2.28402,11000000.0
2009-04-09 06:31:00,2.28392,2.28397,2.28386,2.28389,20000000.0
2009-04-09 06:32:00,2.28432,2.2848,2.2843,2.2848,31000000.0
2009-04-09 06:33:00,2.28482,2.28488,2.28477,2.28477,17000000.0
2009-04-09 06:34:00,2.28487,2.28497,2.28487,2.28497,9000000.0
2009-04-09 06:35:00,2.28493,2.28505,2.28493,2.28499,8000000.0
2009-04-09 06:36:00,2.28507,2.28514,2.28495,2.28495,10000000.0
2009-04-09 06:37:00,2.28504,2.28504,2.28488,2.28488,7000000.0
2009-04-09 06:38:00,2.28493,2.28493,2.28466,2.28477,8000000.0
2009-04-09 06:39:00,2.28475,2.28479,2.28465,2.28479,12000000.0
2009-04-09 06:40:00,2.28423,2.28527,2.28423,2.28518,7000000.0
2009-04-09 06:41:00,2.28544,2.28544,2.28514,2.28514,7000000.0
2009-04-09 06:42:00,2.28525,2.28542,2.28522,2.28542,7000000.0
2009-04-09 06:43:00,2.28505,2.28505,2.28476,2.28483,9000000.0
2009-04-09 06:44:00,2.28444,2.28476,2.28418,2.28476,11000000.0
2009-04-09 06:45:00,2.28483,2.28483,2.2844,2.2844,8000000.0
2009-04-09 06:46:00,2.28462,2.28473,2.28456,2.28469,8000000.0
2009-04-09 06:47:00,2.28452,2.28483,2.28279,2.28465,8000000.0
2009-04-09 06:48:00,2.28361,2.28361,2.28219,2.2823,8000000.0
2009-04-09 06:49:00,2.28331,2.28384,2.28331,2.28384,9000000.0
2009-04-09 06:50:00,2.28378,2.28385,2.28346,2.28346,9000000.0
2009-04-09 06:51:00,2.28395,2.28395,2.28345,2.28351,11000000.0
2009-04-09 06:52:00,2.28338,2.28338,2.28239,2.28239,7000000.0
2009-04-09 06:53:00,2.28236,2.2824,2.28214,2.28214,8000000.0
2009-04-09 06:54:00,2.28192,2.28192,2.28026,2.28026,11000000.0
2009-04-09 06:55:00,2.27986,2.27986,2.27829,2.27932,8000000.0
2009-04-09 06:56:00,2.27982,2.28004,2.27982,2.28001,13000000.0
2009-04-09 06:57:00,2.2803,2.2803,2.27981,2.27981,18000000.0
2009-04-09 06:58:00,2.27935,2.27937,2.27897,2.27897,16000000.0
2009-04-09 06:59:00,2.27933,2.27933,2.27911,2.27915,11000000.0
2009-04-09 07:00:00,2.27842,2.27844,2.27809,2.27844,8000000.0
2009-04-09 07:01:00,2.27902,2.27906,2.27891,2.27902,14000000.0
2009-04-09 07:02:00,2.27913,2.27952,2.27906,2.27952,18000000.0
2009-04-09 07:03:00,2.28002,2.28024,2.28002,2.28007,8000000.0
2009-04-09 07:04:00,2.27964,2.2799,2.27955,2.2799,8000000.0
2009-04-09 07:05:00,2.28039,2.28039,2.27869,2.27869,10000000.0
2009-04-09 07:06:00,2.27952,2.27952,2.27878,2.27921,8000000.0
2009-04-09 07:07:00,2.27807,2.27948,2.27807,2.27824,15000000.0
2009-04-09 07:08:00,2.27919,2.27919,2.2783,2.2783,18000000.0
2009-04-09 07:09:00,2.2791,2.28038,2.2791,2.28038,8000000.0
2009-04-09 07:10:00,2.28049,2.28061,2.28024,2.2805,18000000.0
2009-04-09 07:11:00,2.28086,2.28086,2.2805,2.2805,11000000.0
2009-04-09 07:12:00,2.28054,2.2807,2.28054,2.2807,11000000.0
2009-04-09 07:13:00,2.2806,2.28065,2.28051,2.28051,9000000.0
2009-04-09 07:14:00,2.28034,2.28046,2.28014,2.28014,12000000.0
2009-04-09 07:15:00,2.27979,2.27997,2.27968,2.27997,7000000.0
2009-04-09 07:16:00,2.27977,2.28066,2.27977,2.28066,12000000.0
2009-04-09 07:17:00,2.28089,2.28245,2.28089,2.28233,15000000.0
2009-04-09 07:18:00,2.28203,2.28225,2.28157,2.28158,8000000.0
2009-04-09 07:19:00,2.28116,2.28122,2.28098,2.28122,7000000.0
2009-04-09 07:20:00,2.28103,2.28137,2.28095,2.28095,9000000.0
2009-04-09 07:21:00,2.28093,2.28115,2.2808,2.28115,10000000.0
2009-04-09 07:22:00,2.28168,2.28168,2.28104,2.28104,7000000.0
2009-04-09 07:23:00,2.28014,2.28022,2.28014,2.28014,11000000.0
2009-04-09 07:24:00,2.2801,2.28053,2.2801,2.28053,23000000.0
2009-04-09 07:25:00,2.28063,2.28081,2.28052,2.28052,28000000.0
2009-04-09 07:26:00,2.28014,2.28052,2.2801,2.28052,14000000.0
2009-04-09 07:27:00,2.28072,2.28072,2.28007,2.2806,20000000.0
2009-04-09 07:28:00,2.28049,2.28094,2.28049,2.28079,17000000.0
2009-04-09 07:29:00,2.2808,2.28115,2.28073,2.28073,27000000.0
2009-04-09 07:30:00,2.28026,2.28091,2.28026,2.28091,20000000.0
2009-04-09 07:31:00,2.28118,2.28123,2.28106,2.28106,7000000.0
2009-04-09 07:32:00,2.28128,2.2815,2.28072,2.28072,11000000.0
2009-04-09 07:33:00,2.28056,2.28069,2.28031,2.28069,22000000.0
2009-04-09 07:34:00,2.28069,2.28084,2.28061,2.28084,16000000.0
2009-04-09 07:35:00,2.2808,2.28095,2.28075,2.28075,15000000.0
2009-04-09 07:36:00,2.28101,2.28101,2.2809,2.28096,8000000.0
2009-04-09 07:37:00,2.28101,2.28101,2.28056,2.28056,12000000.0
2009-04-09 07:38:00,2.2806,2.28095,2.2806,2.28084,7000000.0
2009-04-09 07:39:00,2.28058,2.28091,2.28053,2.28091,14000000.0
2009-04-09 07:40:00,2.28098,2.28098,2.27997,2.27997,9000000.0
2009-04-09 07:41:00,2.27951,2.27992,2.27951,2.27972,24000000.0
2009-04-09 07:42:00,2.27968,2.27996,2.27939,2.27987,17000000.0
2009-04-09 07:43:00,2.27967,2.27967,2.2792,2.27936,22000000.0
2009-04-09 07:44:00,2.27899,2.27899,2.27815,2.27815,10000000.0
2009-04-09 07:45:00,2.27774,2.27774,2.27749,2.27764,15000000.0
2009-04-09 07:46:00,2.2783,2.27882,2.2783,2.27882,17000000.0
2009-04-09 07:47:00,2.27934,2.28009,2.2792,2.28009,15000000.0
2009-04-09 07:48:00,2.2803,2.2803,2.27983,2.27984,10000000.0
2009-04-09 07:49:00,2.27971,2.27991,2.27971,2.27982,20000000.0
2009-04-09 07:50:00,2.27995,2.28015,2.27995,2.28005,17000000.0
2009-04-09 07:51:00,2.27998,2.28026,2.27781,2.27781,15000000.0
2009-04-09 07:52:00,2.27642,2.27736,2.27581,2.27713,29000000.0
2009-04-09 07:53:00,2.27678,2.27678,2.2756,2.27624,13000000.0
2009-04-09 07:54:00,2.27691,2.27692,2.27522,2.2753,23000000.0
2009-04-09 07:55:00,2.27525,2.27567,2.27509,2.27567,27000000.0
2009-04-09 07:56:00,2.27588,2.276,2.27544,2.27544,18000000.0
2009-04-09 07:57:00,2.27547,2.27614,2.27547,2.27614,20000000.0
2009-04-09 07:58:00,2.27614,2.27631,2.27599,2.27631,13000000.0
2009-04-09 07:59:00,2.27645,2.27645,2.27594,2.27594,23000000.0
2009-04-09 08:00:00,2.27637,2.27704,2.27617,2.27704,31000000.0
2009-04-09 08:01:00,2.27813,2.27869,2.27813,2.27833,13000000.0
2009-04-09 08:02:00,2.27848,2.27848,2.27773,2.27773,12000000.0
2009-04-09 08:03:00,2.27687,2.27687,2.27515,2.27515,20000000.0
2009-04-09 08:04:00,2.2748,2.27487,2.27334,2.27337,30000000.0
2009-04-09 08:05:00,2.27334,2.27334,2.27257,2.27257,9000000.0
2009-04-09 08:06:00,2.27336,2.27551,2.27336,2.27551,21000000.0
2009-04-09 08:07:00,2.27529,2.27529,2.27486,2.27486,15000000.0
2009-04-09 08:08:00,2.27455,2.27488,2.27434,2.27488,25000000.0
2009-04-09 08:09:00,2.27502,2.27537,2.27502,2.27504,23000000.0
2009-04-09 08:10:00,2.27565,2.2759,2.27551,2.27551,27000000.0
2009-04-09 08:11:00,2.27541,2.2755,2.27521,2.27535,18000000.0
2009-04-09 08:12:00,2.27545,2.27563,2.27534,2.27534,22000000.0
2009-04-09 08:13:00,2.27575,2.27596,2.27526,2.27526,18000000.0
2009-04-09 08:14:00,2.27506,2.27535,2.27502,2.27517,33000000.0
2009-04-09 08:15:00,2.27526,2.27537,2.27521,2.27523,21000000.0
2009-04-09 08:16:00,2.27539,2.27587,2.27517,2.27517,21000000.0
2009-04-09 08:17:00,2.27513,2.27536,2.275,2.27534,19000000.0
2009-04-09 08:18:00,2.2752,2.2752,2.2745,2.27455,17000000.0
2009-04-09 08:19:00,2.27556,2.27565,2.27508,2.27508,16000000.0
2009-04-09 08:20:00,2.27558,2.27559,2.27535,2.27535,13000000.0
2009-04-09 08:21:00,2.27544,2.27594,2.27544,2.27594,18000000.0
2009-04-09 08:22:00,2.27601,2.27611,2.2754,2.2754,26000000.0
2009-04-09 08:23:00,2.27522,2.27573,2.27522,2.27573,16000000.0
2009-04-09 08:24:00,2.2756,2.27607,2.27558,2.27607,28000000.0
2009-04-09 08:25:00,2.27662,2.2772,2.27651,2.27651,49000000.0
2009-04-09 08:26:00,2.27627,2.27745,2.27627,2.27745,14000000.0
2009-04-09 08:27:00,2.27726,2.27726,2.27592,2.27592,31000000.0
2009-04-09 08:28:00,2.27713,2.27782,2.27678,2.27678,28000000.0
2009-04-09 08:29:00,2.27733,2.2774,2.2766,2.27666,32000000.0
2009-04-09 08:30:00,2.27599,2.27645,2.27581,2.27645,28000000.0
2009-04-09 08:31:00,2.27643,2.27673,2.27618,2.27673,40000000.0
2009-04-09 08:32:00,2.27687,2.27753,2.27687,2.27753,51000000.0
2009-04-09 08:33:00,2.27749,2.27827,2.27749,2.27827,48000000.0
2009-04-09 08:34:00,2.27762,2.27762,2.27672,2.27672,49000000.0
2009-04-09 08:35:00,2.27678,2.27695,2.2761,2.27695,39000000.0
2009-04-09 08:36:00,2.277,2.2779,2.277,2.2779,12000000.0
2009-04-09 08:37:00,2.27782,2.27782,2.27729,2.27729,25000000.0
2009-04-09 08:38:00,2.27749,2.27824,2.27747,2.27824,21000000.0
2009-04-09 08:39:00,2.2788,2.27926,2.27836,2.27836,23000000.0
2009-04-09 08:40:00,2.27904,2.27904,2.27797,2.27797,36000000.0
2009-04-09 08:41:00,2.27773,2.27908,2.27773,2.27908,30000000.0
2009-04-09 08:42:00,2.27906,2.27906,2.27877,2.2788,17000000.0
2009-04-09 08:43:00,2.27867,2.27907,2.27843,2.27843,23000000.0
2009-04-09 08:44:00,2.27847,2.27857,2.27835,2.27851,17000000.0
2009-04-09 08:45:00,2.27833,2.27938,2.27823,2.27938,37000000.0
2009-04-09 08:46:00,2.27996,2.28028,2.27991,2.28028,23000000.0
2009-04-09 08:47:00,2.28048,2.28057,2.28031,2.28057,25000000.0
2009-04-09 08:48:00,2.2807,2.28115,2.28068,2.28115,36000000.0
2009-04-09 08:49:00,2.28067,2.28067,2.28011,2.28038,27000000.0
2009-04-09 08:50:00,2.28129,2.28212,2.28124,2.28156,56000000.0
2009-04-09 08:51:00,2.28198,2.28245,2.28181,2.28245,32000000.0
2009-04-09 08:52:00,2.28292,2.28292,2.28195,2.28195,39000000.0
2009-04-09 08:53:00,2.28135,2.28135,2.28031,2.28043,63000000.0
2009-04-09 08:54:00,2.28111,2.28112,2.2805,2.2805,42000000.0
2009-04-09 08:55:00,2.28037,2.2804,2.2797,2.2797,55000000.0
2009-04-09 08:56:00,2.27956,2.28009,2.27917,2.28009,21000000.0
2009-04-09 08:57:00,2.27942,2.27994,2.27911,2.27994,23000000.0
2009-04-09 08:58:00,2.28042,2.28093,2.28042,2.28093,18000000.0
2009-04-09 08:59:00,2.28123,2.28202,2.28123,2.28202,12000000.0
2009-04-09 09:00:00,2.28183,2.28325,2.28163,2.28325,26000000.0
2009-04-09 09:01:00,2.28352,2.28466,2.28352,2.28466,19000000.0
2009-04-09 09:02:00,2.2848,2.28505,2.28422,2.28456,15000000.0
2009-04-09 09:03:00,2.28362,2.2859,2.28314,2.2859,16000000.0
2009-04-09 09:04:00,2.28583,2.28648,2.28583,2.28648,22000000.0
2009-04-09 09:05:00,2.28618,2.28618,2.28508,2.28508,11000000.0
2009-04-09 09:06:00,2.28445,2.28601,2.28445,2.28601,31000000.0
2009-04-09 09:07:00,2.28594,2.28626,2.28594,2.28614,33000000.0
2009-04-09 09:08:00,2.28615,2.28631,2.28612,2.28631,17000000.0
2009-04-09 09:09:00,2.28618,2.28638,2.28618,2.28638,37000000.0
2009-04-09 09:10:00,2.28689,2.28755,2.28689,2.28754,31000000.0
2009-04-09 09:11:00,2.2874,2.28784,2.28679,2.28679,26000000.0
2009-04-09 09:12:00,2.28652,2.28652,2.28603,2.28622,41000000.0
2009-04-09 09:13:00,2.28567,2.28567,2.28531,2.28552,61000000.0
2009-04-09 09:14:00,2.28642,2.28673,2.28642,2.28673,57000000.0
2009-04-09 09:15:00,2.28636,2.28636,2.28535,2.28535,33000000.0
2009-04-09 09:16:00,2.28516,2.28671,2.28516,2.28671,39000000.0
2009-04-09 09:17:00,2.28667,2.28667,2.28611,2.28659,40000000.0
2009-04-09 09:18:00,2.28676,2.28676,2.28634,2.28639,68000000.0
2009-04-09 09:19:00,2.28646,2.28646,2.28613,2.28631,52000000.0
2009-04-09 09:20:00,2.2864,2.28688,2.2864,2.28671,37000000.0
2009-04-09 09:21:00,2.28694,2.28698,2.28668,2.28671,61000000.0
2009-04-09 09:22:00,2.28739,2.28774,2.28739,2.28749,63000000.0
2009-04-09 09:23:00,2.28725,2.28725,2.28687,2.28689,65000000.0
2009-04-09 09:24:00,2.28735,2.28735,2.2869,2.28723,47000000.0
2009-04-09 09:25:00,2.28736,2.28736,2.28658,2.28658,32000000.0
2009-04-09 09:26:00,2.28647,2.28647,2.28605,2.28605,29000000.0
2009-04-09 09:27:00,2.2858,2.28608,2.28579,2.28588,55000000.0
2009-04-09 09:28:00,2.28589,2.28589,2.28557,2.2858,46000000.0
2009-04-09 09:29:00,2.28517,2.28517,2.28448,2.28473,32000000.0
2009-04-09 09:30:00,2.28418,2.28421,2.28389,2.28408,24000000.0
2009-04-09 09:31:00,2.28393,2.28486,2.28393,2.28461,18000000.0
2009-04-09 09:32:00,2.28459,2.28482,2.28452,2.28452,35000000.0
2009-04-09 09:33:00,2.28449,2.28507,2.28449,2.28507,43000000.0
2009-04-09 09:34:00,2.28491,2.28491,2.28359,2.28359,31000000.0
2009-04-09 09:35:00,2.2833,2.28351,2.28318,2.28331,47000000.0
2009-04-09 09:36:00,2.28337,2.28403,2.28337,2.2835,34000000.0
2009-04-09 09:37:00,2.28305,2.28324,2.28287,2.28287,49000000.0
2009-04-09 09:38:00,2.28314,2.28375,2.28314,2.2835,37000000.0
2009-04-09 09:39:00,2.28357,2.28357,2.28317,2.28317,61000000.0
2009-04-09 09:40:00,2.28243,2.28247,2.28223,2.28246,46000000.0
2009-04-09 09:41:00,2.28224,2.28288,2.28218,2.28288,33000000.0
2009-04-09 09:42:00,2.28366,2.28441,2.28366,2.28372,60000000.0
2009-04-09 09:43:00,2.28334,2.28447,2.28334,2.28447,66000000.0
2009-04-09 09:44:00,2.28513,2.2854,2.28513,2.28529,21000000.0
2009-04-09 09:45:00,2.28561,2.28586,2.2855,2.28557,22000000.0
2009-04-09 09:46:00,2.28585,2.28594,2.28566,2.2857,30000000.0
2009-04-09 09:47:00,2.28573,2.28575,2.28548,2.28555,24000000.0
2009-04-09 09:48:00,2.2856,2.28589,2.2856,2.28587,34000000.0
2009-04-09 09:49:00,2.28613,2.28616,2.28582,2.28592,26000000.0
2009-04-09 09:50:00,2.28586,2.28603,2.28585,2.28594,34000000.0
2009-04-09 09:51:00,2.28566,2.28566,2.28496,2.28496,56000000.0
2009-04-09 09:52:00,2.28492,2.2855,2.28492,2.28536,38000000.0
2009-04-09 09:53:00,2.28549,2.28549,2.28506,2.28524,32000000.0
2009-04-09 09:54:00,2.28571,2.28624,2.28571,2.28574,36000000.0
2009-04-09 09:55:00,2.28533,2.28546,2.28533,2.28538,38000000.0
2009-04-09 09:56:00,2.28524,2.28563,2.28524,2.28562,38000000.0
2009-04-09 09:57:00,2.28612,2.2868,2.28612,2.2868,30000000.0
2009-04-09 09:58:00,2.28705,2.28718,2.28699,2.28718,52000000.0
2009-04-09 09:59:00,2.28774,2.28903,2.28774,2.28903,32000000.0
2009-04-09 10:00:00,2.28867,2.28931,2.28867,2.28908,39000000.0
2009-04-09 10:01:00,2.28877,2.28877,2.28827,2.28839,44000000.0
2009-04-09 10:02:00,2.28821,2.28821,2.28772,2.28772,34000000.0
2009-04-09 10:03:00,2.28718,2.28718,2.28673,2.28673,47000000.0
2009-04-09 10:04:00,2.2865,2.28664,2.28636,2.28637,32000000.0
2009-04-09 10:05:00,2.28646,2.28654,2.28601,2.28601,32000000.0
2009-04-09 10:06:00,2.28555,2.28555,2.2846,2.2846,42000000.0
2009-04-09 10:07:00,2.28372,2.28515,2.28349,2.28515,51000000.0
2009-04-09 10:08:00,2.28521,2.28521,2.28486,2.28486,54000000.0
2009-04-09 10:09:00,2.28462,2.2853,2.28462,2.2853,53000000.0
2009-04-09 10:10:00,2.28551,2.28551,2.28488,2.28547,72000000.0
2009-04-09 10:11:00,2.28606,2.28735,2.28606,2.28735,61000000.0
2009-04-09 10:12:00,2.28766,2.28841,2.28766,2.28841,65000000.0
2009-04-09 10:13:00,2.28867,2.28999,2.28867,2.28929,56000000.0
2009-04-09 10:14:00,2.2899,2.29029,2.2899,2.29019,49000000.0
2009-04-09 10:15:00,2.2897,2.2897,2.28857,2.28865,46000000.0
2009-04-09 10:16:00,2.28815,2.28894,2.28815,2.28893,33000000.0
2009-04-09 10:17:00,2.28886,2.28886,2.28753,2.28753,37000000.0
2009-04-09 10:18:00,2.28819,2.28819,2.28773,2.28784,50000000.0
2009-04-09 10:19:00,2.28768,2.28833,2.28768,2.28833,59000000.0
2009-04-09 10:20:00,2.28798,2.28813,2.28798,2.28813,41000000.0
2009-04-09 10:21:00,2.28857,2.28872,2.28823,2.28851,44000000.0
2009-04-09 10:22:00,2.28868,2.28882,2.28868,2.28869,47000000.0
2009-04-09 10:23:00,2.28863,2.28863,2.28837,2.28837,58000000.0
2009-04-09 10:24:00,2.28808,2.28849,2.28774,2.28849,43000000.0
2009-04-09 10:25:00,2.28887,2.28993,2.28887,2.28952,60000000.0
2009-04-09 10:26:00,2.28855,2.28855,2.28797,2.28797,64000000.0
2009-04-09 10:27:00,2.28792,2.28822,2.28752,2.28803,54000000.0
2009-04-09 10:28:00,2.28808,2.28824,2.28691,2.28691,62000000.0
2009-04-09 10:29:00,2.28596,2.28774,2.28596,2.28774,61000000.0
2009-04-09 10:30:00,2.28804,2.2882,2.28761,2.28762,36000000.0
2009-04-09 10:31:00,2.28811,2.28871,2.28811,2.28844,39000000.0
2009-04-09 10:32:00,2.28772,2.28774,2.28687,2.28696,44000000.0
2009-04-09 10:33:00,2.28627,2.28665,2.28627,2.28633,18000000.0
2009-04-09 10:34:00,2.28662,2.28686,2.28647,2.28683,20000000.0
2009-04-09 10:35:00,2.28693,2.28766,2.28693,2.28751,23000000.0
2009-04-09 10:36:00,2.2876,2.28767,2.28757,2.28764,32000000.0
2009-04-09 10:37:00,2.28763,2.28795,2.28745,2.28795,30000000.0
2009-04-09 10:38:00,2.28826,2.28887,2.28826,2.28885,26000000.0
2009-04-09 10:39:00,2.28856,2.28896,2.28847,2.28876,29000000.0
2009-04-09 10:40:00,2.28874,2.28965,2.28874,2.28952,19000000.0
2009-04-09 10:41:00,2.28905,2.28905,2.28844,2.28883,29000000.0
2009-04-09 10:42:00,2.28934,2.28934,2.28835,2.28876,38000000.0
2009-04-09 10:43:00,2.28847,2.28847,2.28752,2.28799,27000000.0
2009-04-09 10:44:00,2.28808,2.28933,2.28808,2.28925,26000000.0
2009-04-09 10:45:00,2.29004,2.29036,2.28968,2.29031,27000000.0
2009-04-09 10:46:00,2.29021,2.29021,2.28997,2.2902,35000000.0
2009-04-09 10:47:00,2.29021,2.29123,2.29021,2.29099,23000000.0
2009-04-09 10:48:00,2.29021,2.29048,2.29021,2.29048,44000000.0
2009-04-09 10:49:00,2.29082,2.29084,2.29073,2.29081,36000000.0
2009-04-09 10:50:00,2.2909,2.29118,2.2909,2.29118,47000000.0
2009-04-09 10:51:00,2.29122,2.2915,2.29111,2.2915,45000000.0
2009-04-09 10:52:00,2.2916,2.29187,2.2916,2.29174,33000000.0
2009-04-09 10:53:00,2.29137,2.29137,2.29085,2.29085,46000000.0
2009-04-09 10:54:00,2.29109,2.2912,2.29109,2.2912,35000000.0
2009-04-09 10:55:00,2.29104,2.29104,2.29079,2.29079,37000000.0
2009-04-09 10:56:00,2.29108,2.29116,2.29087,2.29095,33000000.0
2009-04-09 10:57:00,2.29091,2.29123,2.29086,2.29121,33000000.0
2009-04-09 10:58:00,2.29128,2.29129,2.29115,2.29123,26000000.0
2009-04-09 10:59:00,2.29121,2.29121,2.29112,2.29116,47000000.0
2009-04-09 11:00:00,2.2908,2.2908,2.29067,2.2907,39000000.0
2009-04-09 11:01:00,2.29066,2.29092,2.29062,2.29092,45000000.0
2009-04-09 11:02:00,2.29127,2.29171,2.29127,2.29149,17000000.0
2009-04-09 11:03:00,2.29178,2.29279,2.29146,2.29279,37000000.0
2009-04-09 11:04:00,2.29456,2.29585,2.29456,2.29495,40000000.0
2009-04-09 11:05:00,2.29485,2.29507,2.29458,2.2946,18000000.0
2009-04-09 11:06:00,2.29489,2.29528,2.29489,2.29528,19000000.0
2009-04-09 11:07:00,2.29524,2.29524,2.29453,2.29476,30000000.0
2009-04-09 11:08:00,2.29471,2.29523,2.29471,2.29502,30000000.0
2009-04-09 11:09:00,2.29513,2.29572,2.29513,2.29572,45000000.0
2009-04-09 11:10:00,2.29556,2.29606,2.29556,2.29599,35000000.0
2009-04-09 11:11:00,2.29638,2.29638,2.29543,2.29543,46000000.0
2009-04-09 11:12:00,2.29545,2.29559,2.29535,2.29549,55000000.0
2009-04-09 11:13:00,2.29503,2.29503,2.29482,2.29493,59000000.0
2009-04-09 11:14:00,2.29501,2.29593,2.29484,2.29593,41000000.0
2009-04-09 11:15:00,2.29581,2.29583,2.29502,2.29525,34000000.0
2009-04-09 11:16:00,2.29556,2.29582,2.29552,2.29579,20000000.0
2009-04-09 11:17:00,2.29636,2.29636,2.29611,2.29617,57000000.0
2009-04-09 11:18:00,2.29559,2.29566,2.29524,2.29526,44000000.0
2009-04-09 11:19:00,2.29539,2.29539,2.29516,2.29526,63000000.0
2009-04-09 11:20:00,2.29428,2.29473,2.29427,2.29444,43000000.0
2009-04-09 11:21:00,2.29444,2.29542,2.29444,2.29542,34000000.0
2009-04-09 11:22:00,2.29514,2.29601,2.29514,2.29582,56000000.0
2009-04-09 11:23:00,2.29712,2.29712,2.2963,2.29673,43000000.0
2009-04-09 11:24:00,2.2971,2.29768,2.29677,2.29677,53000000.0
2009-04-09 11:25:00,2.29716,2.29716,2.29542,2.29542,29000000.0
2009-04-09 11:26:00,2.29552,2.29552,2.29482,2.29482,41000000.0
2009-04-09 11:27:00,2.29425,2.29549,2.29425,2.29539,34000000.0
2009-04-09 11:28:00,2.29546,2.29546,2.29453,2.29484,36000000.0
2009-04-09 11:29:00,2.29499,2.29606,2.29499,2.29586,43000000.0
2009-04-09 11:30:00,2.29615,2.29615,2.29476,2.29476,24000000.0
2009-04-09 11:31:00,2.29447,2.29454,2.29414,2.2943,34000000.0
2009-04-09 11:32:00,2.29421,2.29516,2.2942,2.29454,46000000.0
2009-04-09 11:33:00,2.29356,2.29393,2.29282,2.29335,41000000.0
2009-04-09 11:34:00,2.29356,2.29398,2.29352,2.29387,28000000.0
2009-04-09 11:35:00,2.29425,2.29518,2.29425,2.29513,44000000.0
2009-04-09 11:36:00,2.29557,2.29557,2.29495,2.29504,48000000.0
2009-04-09 11:37:00,2.29493,2.29522,2.29492,2.29522,50000000.0
2009-04-09 11:38:00,2.29515,2.29515,2.29492,2.29503,37000000.0
2009-04-09 11:39:00,2.29447,2.29455,2.29403,2.29435,52000000.0
2009-04-09 11:40:00,2.29383,2.29506,2.29373,2.29506,27000000.0
2009-04-09 11:41:00,2.29548,2.29614,2.29547,2.29573,49000000.0
2009-04-09 11:42:00,2.2949,2.29497,2.29439,2.29497,22000000.0
2009-04-09 11:43:00,2.29515,2.29538,2.29496,2.29531,45000000.0
2009-04-09 11:44:00,2.2953,2.29536,2.29478,2.29478,42000000.0
2009-04-09 11:45:00,2.29393,2.29448,2.29393,2.29448,41000000.0
2009-04-09 11:46:00,2.2949,2.29499,2.294,2.294,38000000.0
2009-04-09 11:47:00,2.29411,2.29436,2.29411,2.29416,22000000.0
2009-04-09 11:48:00,2.29427,2.29472,2.29427,2.2947,27000000.0
2009-04-09 11:49:00,2.2952,2.2953,2.29462,2.29462,41000000.0
2009-04-09 11:50:00,2.29375,2.29375,2.29326,2.29326,44000000.0
2009-04-09 11:51:00,2.29352,2.29362,2.29343,2.29362,37000000.0
2009-04-09 11:52:00,2.29334,2.29334,2.29303,2.29309,37000000.0
2009-04-09 11:53:00,2.29349,2.29405,2.29349,2.29405,33000000.0
2009-04-09 11:54:00,2.29413,2.29413,2.29362,2.29403,37000000.0
2009-04-09 11:55:00,2.29399,2.29467,2.29355,2.29355,38000000.0
2009-04-09 11:56:00,2.29318,2.29323,2.29311,2.29319,51000000.0
2009-04-09 11:57:00,2.29308,2.29308,2.2929,2.29301,29000000.0
2009-04-09 11:58:00,2.29322,2.2938,2.29322,2.2938,31000000.0
2009-04-09 11:59:00,2.29386,2.2943,2.29366,2.2943,51000000.0
2009-04-09 12:00:00,2.29452,2.29452,2.29432,2.29434,23000000.0
2009-04-09 12:01:00,2.29464,2.29464,2.29427,2.29427,24000000.0
2009-04-09 12:02:00,2.2943,2.29469,2.2943,2.29442,34000000.0
2009-04-09 12:03:00,2.29437,2.29437,2.29355,2.29355,36000000.0
2009-04-09 12:04:00,2.29299,2.29308,2.29277,2.29308,33000000.0
2009-04-09 12:05:00,2.29337,2.2935,2.29306,2.29306,26000000.0
2009-04-09 12:06:00,2.29311,2.2932,2.29297,2.29318,15000000.0
2009-04-09 12:07:00,2.29333,2.29485,2.29328,2.29328,23000000.0
2009-04-09 12:08:00,2.29377,2.29466,2.29377,2.29466,37000000.0
2009-04-09 12:09:00,2.2949,2.29501,2.29486,2.29501,11000000.0
2009-04-09 12:10:00,2.29503,2.29515,2.295,2.29515,25000000.0
2009-04-09 12:11:00,2.29507,2.29522,2.29492,2.29505,33000000.0
2009-04-09 12:12:00,2.29509,2.29563,2.29505,2.29563,31000000.0
2009-04-09 12:13:00,2.29547,2.29547,2.29419,2.29419,24000000.0
2009-04-09 12:14:00,2.29394,2.29394,2.29331,2.29331,36000000.0
2009-04-09 12:15:00,2.29306,2.29325,2.29274,2.29274,29000000.0
2009-04-09 12:16:00,2.2928,2.29284,2.29253,2.29283,30000000.0
2009-04-09 12:17:00,2.29293,2.29313,2.29269,2.29307,41000000.0
2009-04-09 12:18:00,2.2932,2.29343,2.2932,2.29332,43000000.0
2009-04-09 12:19:00,2.29324,2.29393,2.29324,2.29368,37000000.0
2009-04-09 12:20:00,2.29385,2.29385,2.29357,2.29366,40000000.0
2009-04-09 12:21:00,2.29356,2.29386,2.29356,2.29386,61000000.0
2009-04-09 12:22:00,2.29397,2.29397,2.29315,2.29315,24000000.0
2009-04-09 12:23:00,2.2936,2.2936,2.29215,2.29215,23000000.0
2009-04-09 12:24:00,2.29214,2.29258,2.29214,2.29227,30000000.0
2009-04-09 12:25:00,2.2924,2.29304,2.29235,2.29235,22000000.0
2009-04-09 12:26:00,2.29231,2.29256,2.29231,2.2925,32000000.0
2009-04-09 12:27:00,2.29214,2.29214,2.29189,2.29203,25000000.0
2009-04-09 12:28:00,2.29211,2.29235,2.29211,2.29234,58000000.0
2009-04-09 12:29:00,2.29276,2.29372,2.29094,2.29094,71000000.0
2009-04-09 12:30:00,2.28982,2.2917,2.28969,2.2917,47000000.0
2009-04-09 12:31:00,2.29197,2.29272,2.29171,2.29239,55000000.0
2009-04-09 12:32:00,2.29258,2.29302,2.29258,2.29302,32000000.0
2009-04-09 12:33:00,2.29303,2.29309,2.29278,2.29282,40000000.0
2009-04-09 12:34:00,2.29304,2.29384,2.29304,2.29384,14000000.0
2009-04-09 12:35:00,2.29411,2.29417,2.2941,2.29411,20000000.0
2009-04-09 12:36:00,2.29411,2.29411,2.29391,2.29395,36000000.0
2009-04-09 12:37:00,2.29393,2.29404,2.29384,2.29384,22000000.0
2009-04-09 12:38:00,2.29378,2.2938,2.29367,2.29369,12000000.0
2009-04-09 12:39:00,2.29376,2.2939,2.29376,2.2939,20000000.0
2009-04-09 12:40:00,2.2939,2.29405,2.29376,2.29376,16000000.0
2009-04-09 12:41:00,2.29321,2.29321,2.2927,2.2927,10000000.0
2009-04-09 12:42:00,2.29299,2.29305,2.29276,2.29276,26000000.0
2009-04-09 12:43:00,2.29244,2.29268,2.29244,2.29265,9000000.0
2009-04-09 12:44:00,2.29274,2.2928,2.29248,2.2925,21000000.0
2009-04-09 12:45:00,2.29234,2.29234,2.29192,2.29192,30000000.0
2009-04-09 12:46:00,2.29161,2.29163,2.29153,2.29155,41000000.0
2009-04-09 12:47:00,2.29164,2.29177,2.29158,2.29165,26000000.0
2009-04-09 12:48:00,2.29162,2.29165,2.2914,2.2914,27000000.0
2009-04-09 12:49:00,2.29112,2.29244,2.2906,2.29199,36000000.0
2009-04-09 12:50:00,2.29209,2.2928,2.29123,2.2928,34000000.0
2009-04-09 12:51:00,2.29284,2.29284,2.29207,2.2924,25000000.0
2009-04-09 12:52:00,2.29245,2.29245,2.29221,2.29231,26000000.0
2009-04-09 12:53:00,2.29223,2.29286,2.29223,2.29286,16000000.0
2009-04-09 12:54:00,2.29318,2.29359,2.29318,2.29344,28000000.0
2009-04-09 12:55:00,2.29342,2.29376,2.29315,2.29376,29000000.0
2009-04-09 12:56:00,2.29378,2.29404,2.29378,2.29404,30000000.0
2009-04-09 12:57:00,2.29521,2.29651,2.29521,2.29621,26000000.0
2009-04-09 12:58:00,2.29615,2.29672,2.29615,2.29629,14000000.0
2009-04-09 12:59:00,2.29572,2.29577,2.29523,2.29577,32000000.0
2009-04-09 13:00:00,2.29635,2.29694,2.29635,2.29687,20000000.0
2009-04-09 13:01:00,2.29702,2.2971,2.29655,2.29665,31000000.0
2009-04-09 13:02:00,2.29606,2.29622,2.29575,2.29622,12000000.0
2009-04-09 13:03:00,2.29616,2.29616,2.29572,2.29582,21000000.0
2009-04-09 13:04:00,2.29532,2.29543,2.29502,2.29543,7000000.0
2009-04-09 13:05:00,2.29553,2.29569,2.29553,2.29557,17000000.0
2009-04-09 13:06:00,2.29554,2.29554,2.29538,2.29538,22000000.0
2009-04-09 13:07:00,2.2953,2.29552,2.2953,2.29552,17000000.0
2009-04-09 13:08:00,2.29553,2.29577,2.2954,2.29563,37000000.0
2009-04-09 13:09:00,2.29574,2.29603,2.29574,2.29603,33000000.0
2009-04-09 13:10:00,2.29602,2.29606,2.29583,2.29604,32000000.0
2009-04-09 13:11:00,2.29593,2.29593,2.29563,2.29563,21000000.0
2009-04-09 13:12:00,2.29564,2.29576,2.29532,2.29532,7000000.0
2009-04-09 13:13:00,2.29533,2.29547,2.29532,2.29532,11000000.0
2009-04-09 13:14:00,2.29528,2.29543,2.29526,2.29526,33000000.0
2009-04-09 13:15:00,2.29484,2.29506,2.29467,2.29506,25000000.0
2009-04-09 13:16:00,2.29514,2.29514,2.29463,2.29463,20000000.0
2009-04-09 13:17:00,2.29489,2.29564,2.29489,2.29564,19000000.0
2009-04-09 13:18:00,2.29589,2.29589,2.29539,2.29554,41000000.0
2009-04-09 13:19:00,2.29557,2.29566,2.29555,2.29557,36000000.0
2009-04-09 13:20:00,2.29565,2.29594,2.29565,2.29594,36000000.0
2009-04-09 13:21:00,2.29609,2.29609,2.29588,2.29588,54000000.0
2009-04-09 13:22:00,2.29575,2.29575,2.29357,2.29357,41000000.0
2009-04-09 13:23:00,2.2934,2.29431,2.2934,2.29431,11000000.0
2009-04-09 13:24:00,2.29444,2.29471,2.29443,2.29471,23000000.0
2009-04-09 13:25:00,2.2948,2.29489,2.29467,2.29487,25000000.0
2009-04-09 13:26:00,2.29484,2.29486,2.29472,2.2948,20000000.0
2009-04-09 13:27:00,2.29495,2.29495,2.29433,2.29433,32000000.0
2009-04-09 13:28:00,2.29432,2.29432,2.29406,2.29406,26000000.0
2009-04-09 13:29:00,2.29339,2.29339,2.29304,2.29304,25000000.0
2009-04-09 13:30:00,2.29227,2.29296,2.29227,2.29296,16000000.0
2009-04-09 13:31:00,2.2932,2.2932,2.29252,2.29294,21000000.0
2009-04-09 13:32:00,2.29325,2.29344,2.29317,2.29317,28000000.0
2009-04-09 13:33:00,2.29313,2.29342,2.29299,2.29329,18000000.0
2009-04-09 13:34:00,2.29357,2.29376,2.29337,2.29337,35000000.0
2009-04-09 13:35:00,2.29369,2.29375,2.29271,2.29271,10000000.0
2009-04-09 13:36:00,2.29225,2.29253,2.2922,2.29225,40000000.0
2009-04-09 13:37:00,2.29249,2.29261,2.29241,2.29249,22000000.0
2009-04-09 13:38:00,2.29235,2.29238,2.29201,2.29201,39000000.0
2009-04-09 13:39:00,2.29206,2.29206,2.29184,2.29184,32000000.0
2009-04-09 13:40:00,2.29188,2.2919,2.29167,2.29167,35000000.0
2009-04-09 13:41:00,2.29116,2.29116,2.2903,2.2903,27000000.0
2009-04-09 13:42:00,2.28942,2.28942,2.28853,2.28866,32000000.0
2009-04-09 13:43:00,2.28808,2.28996,2.28808,2.28996,26000000.0
2009-04-09 13:44:00,2.2898,2.29003,2.28957,2.29003,25000000.0
2009-04-09 13:45:00,2.28994,2.29062,2.28994,2.29062,21000000.0
2009-04-09 13:46:00,2.29077,2.29099,2.29077,2.29094,13000000.0
2009-04-09 13:47:00,2.29098,2.29154,2.29098,2.29127,22000000.0
2009-04-09 13:48:00,2.29181,2.29197,2.2917,2.29195,21000000.0
2009-04-09 13:49:00,2.29226,2.29238,2.29205,2.29214,24000000.0
2009-04-09 13:50:00,2.292,2.292,2.29184,2.29194,27000000.0
2009-04-09 13:51:00,2.29189,2.29192,2.29153,2.29153,27000000.0
2009-04-09 13:52:00,2.29125,2.29125,2.29058,2.29058,31000000.0
2009-04-09 13:53:00,2.29055,2.29062,2.29046,2.29062,31000000.0
2009-04-09 13:54:00,2.29065,2.2907,2.29065,2.29067,28000000.0
2009-04-09 13:55:00,2.29092,2.29115,2.29078,2.29078,33000000.0
2009-04-09 13:56:00,2.29077,2.29077,2.29037,2.29055,23000000.0
2009-04-09 13:57:00,2.29021,2.29021,2.2893,2.2893,19000000.0
2009-04-09 13:58:00,2.2895,2.29014,2.2895,2.28988,30000000.0
2009-04-09 13:59:00,2.28994,2.29008,2.28967,2.28967,39000000.0
2009-04-09 14:00:00,2.28964,2.29003,2.28964,2.29003,30000000.0
2009-04-09 14:01:00,2.29055,2.29127,2.28974,2.28974,16000000.0
2009-04-09 14:02:00,2.28719,2.28719,2.28638,2.28638,34000000.0
2009-04-09 14:03:00,2.28735,2.28823,2.28735,2.28823,24000000.0
2009-04-09 14:04:00,2.28824,2.28898,2.28742,2.28742,20000000.0
2009-04-09 14:05:00,2.28776,2.28776,2.28682,2.28683,31000000.0
2009-04-09 14:06:00,2.28676,2.28707,2.2866,2.28665,28000000.0
2009-04-09 14:07:00,2.28673,2.287,2.28659,2.28691,32000000.0
2009-04-09 14:08:00,2.28705,2.28817,2.28705,2.28803,22000000.0
2009-04-09 14:09:00,2.28777,2.28777,2.28721,2.28731,15000000.0
2009-04-09 14:10:00,2.28735,2.28735,2.28479,2.28479,24000000.0
2009-04-09 14:11:00,2.28378,2.28501,2.28378,2.28501,22000000.0
2009-04-09 14:12:00,2.28513,2.2855,2.28471,2.2855,17000000.0
2009-04-09 14:13:00,2.28474,2.28517,2.28464,2.28464,19000000.0
2009-04-09 14:14:00,2.28535,2.2865,2.28499,2.2865,22000000.0
2009-04-09 14:15:00,2.28581,2.28581,2.28491,2.28546,26000000.0
2009-04-09 14:16:00,2.2853,2.2853,2.28419,2.28419,10000000.0
2009-04-09 14:17:00,2.28523,2.28685,2.28523,2.28685,8000000.0
2009-04-09 14:18:00,2.28712,2.28785,2.28712,2.28743,13000000.0
2009-04-09 14:19:00,2.28805,2.28805,2.28714,2.28715,29000000.0
2009-04-09 14:20:00,2.28665,2.28768,2.28665,2.28768,15000000.0
2009-04-09 14:21:00,2.28716,2.28809,2.28716,2.28809,18000000.0
2009-04-09 14:22:00,2.28711,2.28711,2.2863,2.28665,10000000.0
2009-04-09 14:23:00,2.28633,2.28653,2.28625,2.28625,24000000.0
2009-04-09 14:24:00,2.28659,2.2869,2.28603,2.28603,17000000.0
2009-04-09 14:25:00,2.28582,2.28582,2.28362,2.28362,31000000.0
2009-04-09 14:26:00,2.28379,2.28379,2.28225,2.28225,14000000.0
2009-04-09 14:27:00,2.28214,2.28214,2.28137,2.28141,14000000.0
2009-04-09 14:28:00,2.28138,2.28185,2.28134,2.28175,9000000.0
2009-04-09 14:29:00,2.28224,2.28335,2.28217,2.28334,7000000.0
2009-04-09 14:30:00,2.28336,2.28357,2.28301,2.28346,17000000.0
2009-04-09 14:31:00,2.28396,2.28406,2.2836,2.2836,21000000.0
2009-04-09 14:32:00,2.28303,2.28333,2.28299,2.28333,8000000.0
2009-04-09 14:33:00,2.28335,2.28335,2.28234,2.28241,10000000.0
2009-04-09 14:34:00,2.28286,2.28286,2.28154,2.28154,11000000.0
2009-04-09 14:35:00,2.2808,2.28088,2.28038,2.28038,7000000.0
2009-04-09 14:36:00,2.28032,2.2807,2.28032,2.28036,8000000.0
2009-04-09 14:37:00,2.28077,2.28077,2.28039,2.2804,11000000.0
2009-04-09 14:38:00,2.28016,2.28016,2.27906,2.27906,7000000.0
2009-04-09 14:39:00,2.27817,2.27874,2.27789,2.27874,8000000.0
2009-04-09 14:40:00,2.27866,2.27866,2.27746,2.27781,8000000.0
2009-04-09 14:41:00,2.27784,2.27824,2.27784,2.27823,10000000.0
2009-04-09 14:42:00,2.27841,2.27927,2.27841,2.27927,9000000.0
2009-04-09 14:43:00,2.27962,2.27975,2.2792,2.27947,8000000.0
2009-04-09 14:44:00,2.27864,2.27897,2.27848,2.27886,8000000.0
2009-04-09 14:45:00,2.27829,2.27829,2.27697,2.27697,7000000.0
2009-04-09 14:46:00,2.277,2.27759,2.277,2.27739,9000000.0
2009-04-09 14:47:00,2.27782,2.27782,2.27708,2.27708,8000000.0
2009-04-09 14:48:00,2.27682,2.27717,2.27669,2.27688,8000000.0
2009-04-09 14:49:00,2.27655,2.27655,2.27625,2.2764,9000000.0
2009-04-09 14:50:00,2.27622,2.27655,2.27599,2.27655,7000000.0
2009-04-09 14:51:00,2.27689,2.2769,2.27674,2.27675,10000000.0
2009-04-09 14:52:00,2.27629,2.27629,2.27565,2.27565,5000000.0
2009-04-09 14:53:00,2.27521,2.27544,2.27505,2.27544,7000000.0
2009-04-09 14:54:00,2.27539,2.2759,2.27539,2.27558,8000000.0
2009-04-09 14:55:00,2.27548,2.27548,2.27509,2.27509,7000000.0
2009-04-09 14:56:00,2.27499,2.27525,2.27499,2.27524,8000000.0
2009-04-09 14:57:00,2.27571,2.27611,2.27541,2.27541,7000000.0
2009-04-09 14:58:00,2.27535,2.27535,2.27478,2.27498,8000000.0
2009-04-09 14:59:00,2.27447,2.27447,2.2734,2.2734,8000000.0
2009-04-09 15:00:00,2.27294,2.27294,2.27268,2.27268,7000000.0
2009-04-09 15:01:00,2.27294,2.27294,2.27216,2.27271,8000000.0
2009-04-09 15:02:00,2.27414,2.27463,2.27355,2.27355,7000000.0
2009-04-09 15:03:00,2.27393,2.27463,2.27393,2.27463,7000000.0
2009-04-09 15:04:00,2.27507,2.2752,2.27484,2.27484,8000000.0
2009-04-09 15:05:00,2.27375,2.27379,2.27346,2.27379,7000000.0
2009-04-09 15:06:00,2.27419,2.27419,2.27329,2.27329,8000000.0
2009-04-09 15:07:00,2.27348,2.27349,2.27313,2.27338,11000000.0
2009-04-09 15:08:00,2.27317,2.27366,2.27297,2.27366,8000000.0
2009-04-09 15:09:00,2.2729,2.273,2.27278,2.27292,7000000.0
2009-04-09 15:10:00,2.27317,2.2734,2.27307,2.27307,7000000.0
2009-04-09 15:11:00,2.27301,2.27343,2.27301,2.27324,11000000.0
2009-04-09 15:12:00,2.27395,2.27536,2.27395,2.27536,10000000.0
2009-04-09 15:13:00,2.27565,2.27565,2.27494,2.27494,9000000.0
2009-04-09 15:14:00,2.27505,2.27597,2.27505,2.2755,10000000.0
2009-04-09 15:15:00,2.27555,2.27644,2.27555,2.27644,8000000.0
2009-04-09 15:16:00,2.27623,2.27662,2.27623,2.27649,9000000.0
2009-04-09 15:17:00,2.2763,2.2763,2.27578,2.27578,9000000.0
2009-04-09 15:18:00,2.2756,2.27626,2.2756,2.27626,8000000.0
2009-04-09 15:19:00,2.27588,2.27588,2.27548,2.27548,7000000.0
2009-04-09 15:20:00,2.27526,2.27526,2.27507,2.27507,9000000.0
2009-04-09 15:21:00,2.27472,2.275,2.27456,2.27498,8000000.0
2009-04-09 15:22:00,2.27499,2.27525,2.27474,2.27515,9000000.0
2009-04-09 15:23:00,2.2753,2.2753,2.27496,2.27506,8000000.0
2009-04-09 15:24:00,2.27461,2.27461,2.27407,2.27407,8000000.0
2009-04-09 15:25:00,2.27398,2.27406,2.27275,2.27275,7000000.0
2009-04-09 15:26:00,2.27236,2.27289,2.27229,2.27289,7000000.0
2009-04-09 15:27:00,2.27308,2.27308,2.27223,2.27223,7000000.0
2009-04-09 15:28:00,2.27147,2.27226,2.27147,2.27208,11000000.0
2009-04-09 15:29:00,2.27246,2.27246,2.27211,2.27218,7000000.0
2009-04-09 15:30:00,2.2723,2.27267,2.27212,2.27212,9000000.0
2009-04-09 15:31:00,2.27228,2.2734,2.27212,2.2734,9000000.0
2009-04-09 15:32:00,2.27375,2.27378,2.27288,2.27288,10000000.0
2009-04-09 15:33:00,2.27272,2.27272,2.27224,2.27224,8000000.0
2009-04-09 15:34:00,2.27249,2.27271,2.27229,2.27271,9000000.0
2009-04-09 15:35:00,2.27306,2.27309,2.27298,2.27298,7000000.0
2009-04-09 15:36:00,2.27336,2.27415,2.27336,2.27359,7000000.0
2009-04-09 15:37:00,2.27327,2.27343,2.27297,2.27343,8000000.0
2009-04-09 15:38:00,2.27157,2.27452,2.27157,2.27452,7000000.0
2009-04-09 15:39:00,2.27553,2.27598,2.27553,2.27564,10000000.0
2009-04-09 15:40:00,2.27556,2.27568,2.2754,2.2755,9000000.0
2009-04-09 15:41:00,2.27574,2.27574,2.27527,2.27544,11000000.0
2009-04-09 15:42:00,2.27523,2.27523,2.27469,2.27472,8000000.0
2009-04-09 15:43:00,2.27471,2.27491,2.27466,2.27491,8000000.0
2009-04-09 15:44:00,2.27526,2.27539,2.27511,2.27524,8000000.0
2009-04-09 15:45:00,2.27476,2.27479,2.27461,2.27463,8000000.0
2009-04-09 15:46:00,2.27442,2.27532,2.27442,2.27532,10000000.0
2009-04-09 15:47:00,2.27533,2.27555,2.27494,2.27532,7000000.0
2009-04-09 15:48:00,2.27524,2.27569,2.27524,2.27569,7000000.0
2009-04-09 15:49:00,2.27589,2.27589,2.27526,2.27526,8000000.0
2009-04-09 15:50:00,2.27517,2.27526,2.27483,2.27483,8000000.0
2009-04-09 15:51:00,2.27478,2.27541,2.27477,2.27541,9000000.0
2009-04-09 15:52:00,2.27481,2.27481,2.2742,2.27424,7000000.0
2009-04-09 15:53:00,2.27418,2.27559,2.27418,2.27559,7000000.0
2009-04-09 15:54:00,2.27584,2.27584,2.27559,2.27563,11000000.0
2009-04-09 15:55:00,2.27576,2.27576,2.27505,2.27525,9000000.0
2009-04-09 15:56:00,2.27503,2.27503,2.27462,2.27481,7000000.0
2009-04-09 15:57:00,2.27504,2.27505,2.27476,2.27487,10000000.0
2009-04-09 15:58:00,2.27453,2.27487,2.27434,2.27434,10000000.0
2009-04-09 15:59:00,2.27435,2.27449,2.27423,2.27423,7000000.0
2009-04-09 16:00:00,2.27374,2.27374,2.2729,2.27299,7000000.0
2009-04-09 16:01:00,2.27387,2.27415,2.27358,2.27358,9000000.0
2009-04-09 16:02:00,2.27361,2.27407,2.27353,2.27407,8000000.0
2009-04-09 16:03:00,2.27419,2.27484,2.27419,2.27484,11000000.0
2009-04-09 16:04:00,2.27523,2.27575,2.27523,2.27575,8000000.0
2009-04-09 16:05:00,2.2752,2.2752,2.27451,2.27456,9000000.0
2009-04-09 16:06:00,2.274,2.27447,2.274,2.27447,10000000.0
2009-04-09 16:07:00,2.27401,2.27401,2.27278,2.27278,10000000.0
2009-04-09 16:08:00,2.27274,2.27307,2.27253,2.27253,8000000.0
2009-04-09 16:09:00,2.27228,2.27246,2.27214,2.27246,7000000.0
2009-04-09 16:10:00,2.27266,2.27342,2.2726,2.27342,7000000.0
2009-04-09 16:11:00,2.27345,2.27412,2.27345,2.27409,10000000.0
2009-04-09 16:12:00,2.27398,2.27398,2.27351,2.27391,9000000.0
2009-04-09 16:13:00,2.27359,2.27384,2.2734,2.27384,7000000.0
2009-04-09 16:14:00,2.27369,2.27398,2.27369,2.27374,11000000.0
2009-04-09 16:15:00,2.27403,2.27403,2.27356,2.27375,7000000.0
2009-04-09 16:16:00,2.27354,2.2739,2.27354,2.27373,7000000.0
2009-04-09 16:17:00,2.27353,2.27358,2.27322,2.27346,11000000.0
2009-04-09 16:18:00,2.27354,2.27383,2.27354,2.27375,11000000.0
2009-04-09 16:19:00,2.27388,2.27466,2.27388,2.27466,11000000.0
2009-04-09 16:20:00,2.27476,2.27501,2.27469,2.27482,9000000.0
2009-04-09 16:21:00,2.27479,2.27504,2.27478,2.2749,9000000.0
2009-04-09 16:22:00,2.27477,2.2748,2.27432,2.27472,8000000.0
2009-04-09 16:23:00,2.27442,2.27449,2.27421,2.27421,8000000.0
2009-04-09 16:24:00,2.27429,2.27432,2.2739,2.27432,10000000.0
2009-04-09 16:25:00,2.27514,2.27584,2.27514,2.27584,7000000.0
2009-04-09 16:26:00,2.27575,2.27575,2.2752,2.27535,7000000.0
2009-04-09 16:27:00,2.2753,2.2753,2.274,2.274,11000000.0
2009-04-09 16:28:00,2.27363,2.27363,2.2733,2.27333,11000000.0
2009-04-09 16:29:00,2.27319,2.27331,2.272,2.27244,7000000.0
2009-04-09 16:30:00,2.27257,2.27257,2.27183,2.27186,8000000.0
2009-04-09 16:31:00,2.27153,2.27153,2.27122,2.27135,7000000.0
2009-04-09 16:32:00,2.27114,2.27114,2.27023,2.27052,8000000.0
2009-04-09 16:33:00,2.27026,2.27075,2.27026,2.27067,11000000.0
2009-04-09 16:34:00,2.27127,2.27159,2.27121,2.27121,8000000.0
2009-04-09 16:35:00,2.27081,2.27139,2.27081,2.27139,7000000.0
2009-04-09 16:36:00,2.27136,2.27136,2.27095,2.27106,8000000.0
2009-04-09 16:37:00,2.2712,2.2712,2.27032,2.27036,8000000.0
2009-04-09 16:38:00,2.27079,2.27092,2.27056,2.27061,7000000.0
2009-04-09 16:39:00,2.27003,2.27063,2.27003,2.27042,8000000.0
2009-04-09 16:40:00,2.27118,2.27118,2.27073,2.27073,11000000.0
2009-04-09 16:41:00,2.27065,2.27098,2.27049,2.27049,10000000.0
2009-04-09 16:42:00,2.27032,2.27047,2.27019,2.27042,7000000.0
2009-04-09 16:43:00,2.2703,2.2703,2.26965,2.26985,7000000.0
2009-04-09 16:44:00,2.27124,2.27148,2.27054,2.27054,7000000.0
2009-04-09 16:45:00,2.27007,2.27114,2.27007,2.27049,11000000.0
2009-04-09 16:46:00,2.26935,2.2702,2.26935,2.2702,11000000.0
2009-04-09 16:47:00,2.26879,2.26879,2.26768,2.26768,7000000.0
2009-04-09 16:48:00,2.26867,2.26981,2.26867,2.26981,10000000.0
2009-04-09 16:49:00,2.2686,2.26878,2.2685,2.26878,8000000.0
2009-04-09 16:50:00,2.26897,2.26897,2.26831,2.26831,8000000.0
2009-04-09 16:51:00,2.26837,2.26837,2.26782,2.26782,9000000.0
2009-04-09 16:52:00,2.26724,2.26724,2.26688,2.26716,7000000.0
2009-04-09 16:53:00,2.26663,2.26694,2.26639,2.26666,11000000.0
2009-04-09 16:54:00,2.26642,2.26656,2.2663,2.2663,7000000.0
2009-04-09 16:55:00,2.26592,2.26654,2.26592,2.26654,11000000.0
2009-04-09 16:56:00,2.26604,2.26654,2.2659,2.26618,11000000.0
2009-04-09 16:57:00,2.26631,2.26665,2.26631,2.26661,7000000.0
2009-04-09 16:58:00,2.26683,2.26683,2.26626,2.26626,8000000.0
2009-04-09 16:59:00,2.26463,2.26701,2.26463,2.26694,7000000.0
2009-04-09 17:00:00,2.26797,2.26797,2.26757,2.26765,11000000.0
2009-04-09 17:01:00,2.2674,2.2675,2.26729,2.26743,7000000.0
2009-04-09 17:02:00,2.26743,2.26786,2.26743,2.26749,8000000.0
2009-04-09 17:03:00,2.26699,2.26699,2.26497,2.26668,7000000.0
2009-04-09 17:04:00,2.26678,2.26741,2.26675,2.26741,7000000.0
2009-04-09 17:05:00,2.26719,2.26719,2.26686,2.26695,10000000.0
2009-04-09 17:06:00,2.26678,2.26678,2.26616,2.26616,9000000.0
2009-04-09 17:07:00,2.26565,2.26565,2.26469,2.26484,8000000.0
2009-04-09 17:08:00,2.26481,2.26499,2.26474,2.26498,9000000.0
2009-04-09 17:09:00,2.26451,2.26451,2.26384,2.26418,8000000.0
2009-04-09 17:10:00,2.2642,2.26465,2.2642,2.26429,9000000.0
2009-04-09 17:11:00,2.26383,2.26407,2.26366,2.26366,8000000.0
2009-04-09 17:12:00,2.26391,2.26427,2.26391,2.26412,7000000.0
2009-04-09 17:13:00,2.2643,2.26475,2.26422,2.26475,8000000.0
2009-04-09 17:14:00,2.26458,2.26464,2.26429,2.26441,8000000.0
2009-04-09 17:15:00,2.26465,2.26533,2.26465,2.26522,7000000.0
2009-04-09 17:16:00,2.2654,2.2654,2.26466,2.26475,10000000.0
2009-04-09 17:17:00,2.26505,2.26516,2.26488,2.26502,7000000.0
2009-04-09 17:18:00,2.26511,2.26511,2.26416,2.26416,9000000.0
2009-04-09 17:19:00,2.26372,2.26575,2.2637,2.26575,7000000.0
2009-04-09 17:20:00,2.26612,2.26612,2.26554,2.26554,8000000.0
2009-04-09 17:21:00,2.26582,2.26585,2.26504,2.26504,10000000.0
2009-04-09 17:22:00,2.26484,2.26531,2.26484,2.26527,8000000.0
2009-04-09 17:23:00,2.2652,2.2652,2.26415,2.2644,8000000.0
2009-04-09 17:24:00,2.26459,2.26469,2.26442,2.26469,7000000.0
2009-04-09 17:25:00,2.26426,2.26433,2.26384,2.26384,7000000.0
2009-04-09 17:26:00,2.26394,2.26406,2.26372,2.26406,7000000.0
2009-04-09 17:27:00,2.26477,2.26544,2.26477,2.26543,9000000.0
2009-04-09 17:28:00,2.26623,2.26653,2.26606,2.26629,7000000.0
2009-04-09 17:29:00,2.26602,2.26602,2.2651,2.26516,8000000.0
2009-04-09 17:30:00,2.26542,2.26542,2.2642,2.2644,8000000.0
2009-04-09 17:31:00,2.26415,2.26415,2.26362,2.26362,9000000.0
2009-04-09 17:32:00,2.26346,2.26346,2.26309,2.26328,8000000.0
2009-04-09 17:33:00,2.26282,2.26328,2.26272,2.26328,11000000.0
2009-04-09 17:34:00,2.26245,2.26245,2.2619,2.26218,9000000.0
2009-04-09 17:35:00,2.2623,2.26245,2.26218,2.26244,7000000.0
2009-04-09 17:36:00,2.26203,2.26345,2.26203,2.26345,7000000.0
2009-04-09 17:37:00,2.26386,2.26466,2.26386,2.26466,7000000.0
2009-04-09 17:38:00,2.26436,2.26436,2.26393,2.26393,8000000.0
2009-04-09 17:39:00,2.2643,2.26489,2.2643,2.26457,7000000.0
2009-04-09 17:40:00,2.26504,2.26549,2.26471,2.26549,9000000.0
2009-04-09 17:41:00,2.26514,2.26583,2.26514,2.26583,8000000.0
2009-04-09 17:42:00,2.26583,2.26583,2.26455,2.26455,11000000.0
2009-04-09 17:43:00,2.26377,2.26377,2.26302,2.26302,7000000.0
2009-04-09 17:44:00,2.26283,2.26352,2.2627,2.26345,10000000.0
2009-04-09 17:45:00,2.26386,2.2642,2.26386,2.26419,7000000.0
2009-04-09 17:46:00,2.26363,2.26385,2.26344,2.26385,8000000.0
2009-04-09 17:47:00,2.26349,2.26349,2.26307,2.26347,8000000.0
2009-04-09 17:48:00,2.26345,2.26353,2.2632,2.26353,7000000.0
2009-04-09 17:49:00,2.26232,2.26237,2.26158,2.26237,7000000.0
2009-04-09 17:50:00,2.26208,2.26271,2.26203,2.26271,7000000.0
2009-04-09 17:51:00,2.26273,2.26273,2.26173,2.26186,7000000.0
2009-04-09 17:52:00,2.26154,2.26203,2.26154,2.26203,7000000.0
2009-04-09 17:53:00,2.26266,2.26274,2.26251,2.26251,7000000.0
2009-04-09 17:54:00,2.26207,2.26214,2.262,2.26213,11000000.0
2009-04-09 17:55:00,2.2618,2.26185,2.26162,2.26185,7000000.0
2009-04-09 17:56:00,2.26219,2.2625,2.26193,2.2625,7000000.0
2009-04-09 17:57:00,2.26225,2.26225,2.26163,2.26165,10000000.0
2009-04-09 17:58:00,2.26185,2.26332,2.26185,2.26332,10000000.0
2009-04-09 17:59:00,2.26321,2.26402,2.26313,2.26384,10000000.0
2009-04-09 18:00:00,2.26402,2.26475,2.2637,2.2637,10000000.0
2009-04-09 18:01:00,2.26353,2.26395,2.26346,2.26395,8000000.0
2009-04-09 18:02:00,2.26382,2.26394,2.26364,2.26364,8000000.0
2009-04-09 18:03:00,2.26357,2.2638,2.26357,2.2638,10000000.0
2009-04-09 18:04:00,2.26391,2.26423,2.26391,2.26423,8000000.0
2009-04-09 18:05:00,2.26408,2.26447,2.26408,2.26425,10000000.0
2009-04-09 18:06:00,2.26414,2.26492,2.26414,2.26488,10000000.0
2009-04-09 18:07:00,2.26514,2.26514,2.26471,2.26471,8000000.0
2009-04-09 18:08:00,2.26462,2.26462,2.26433,2.26433,8000000.0
2009-04-09 18:09:00,2.26434,2.26434,2.26409,2.26417,8000000.0
2009-04-09 18:10:00,2.26393,2.26393,2.2637,2.26374,11000000.0
2009-04-09 18:11:00,2.26379,2.26379,2.26362,2.26362,7000000.0
2009-04-09 18:12:00,2.26401,2.26475,2.264,2.26475,9000000.0
2009-04-09 18:13:00,2.26491,2.26493,2.2636,2.26493,11000000.0
2009-04-09 18:14:00,2.26492,2.26492,2.26389,2.26389,6000000.0
2009-04-09 18:15:00,2.2637,2.2637,2.26271,2.26271,8000000.0
2009-04-09 18:16:00,2.2636,2.2636,2.26325,2.26325,11000000.0
2009-04-09 18:17:00,2.26344,2.26406,2.26344,2.2636,10000000.0
2009-04-09 18:18:00,2.26388,2.26409,2.26387,2.26409,8000000.0
2009-04-09 18:19:00,2.26402,2.2642,2.26227,2.26227,9000000.0
2009-04-09 18:20:00,2.2617,2.26242,2.26169,2.26242,7000000.0
2009-04-09 18:21:00,2.2623,2.2623,2.25986,2.26165,11000000.0
2009-04-09 18:22:00,2.26157,2.2616,2.26101,2.26101,11000000.0
2009-04-09 18:23:00,2.26041,2.26041,2.25953,2.25953,8000000.0
2009-04-09 18:24:00,2.2599,2.2599,2.2593,2.25959,10000000.0
2009-04-09 18:25:00,2.26071,2.26167,2.26071,2.26167,7000000.0
2009-04-09 18:26:00,2.26107,2.26178,2.26102,2.26178,8000000.0
2009-04-09 18:27:00,2.26169,2.26227,2.26169,2.26208,7000000.0
2009-04-09 18:28:00,2.26236,2.2631,2.26236,2.26272,7000000.0
2009-04-09 18:29:00,2.263,2.263,2.26254,2.26256,7000000.0
2009-04-09 18:30:00,2.26274,2.2631,2.26266,2.26292,8000000.0
2009-04-09 18:31:00,2.26199,2.26199,2.26163,2.26173,9000000.0
2009-04-09 18:32:00,2.26193,2.2621,2.26168,2.26177,11000000.0
2009-04-09 18:33:00,2.26129,2.26137,2.26111,2.26137,11000000.0
2009-04-09 18:34:00,2.26148,2.26168,2.26145,2.2615,7000000.0
2009-04-09 18:35:00,2.26169,2.26179,2.26158,2.26176,8000000.0
2009-04-09 18:36:00,2.26139,2.26139,2.26094,2.26094,7000000.0
2009-04-09 18:37:00,2.26106,2.26108,2.26068,2.26071,8000000.0
2009-04-09 18:38:00,2.26062,2.26103,2.26062,2.26103,8000000.0
2009-04-09 18:39:00,2.26096,2.26132,2.26077,2.26132,7000000.0
2009-04-09 18:40:00,2.26145,2.26152,2.26119,2.26152,7000000.0
2009-04-09 18:41:00,2.26137,2.26137,2.26064,2.26072,8000000.0
2009-04-09 18:42:00,2.26051,2.26051,2.25979,2.25979,11000000.0
2009-04-09 18:43:00,2.2597,2.25994,2.2596,2.25994,8000000.0
2009-04-09 18:44:00,2.25989,2.26106,2.25988,2.26106,7000000.0
2009-04-09 18:45:00,2.26065,2.26094,2.26049,2.26049,11000000.0
2009-04-09 18:46:00,2.26068,2.26068,2.25996,2.25996,9000000.0
2009-04-09 18:47:00,2.25967,2.25976,2.25933,2.25933,8000000.0
2009-04-09 18:48:00,2.26006,2.26061,2.25986,2.26061,9000000.0
2009-04-09 18:49:00,2.26003,2.26003,2.25922,2.25922,7000000.0
2009-04-09 18:50:00,2.2581,2.2581,2.25774,2.2579,11000000.0
2009-04-09 18:51:00,2.2582,2.25935,2.2582,2.25935,5000000.0
2009-04-09 18:52:00,2.25977,2.25986,2.25953,2.25963,8000000.0
2009-04-09 18:53:00,2.25939,2.25994,2.25939,2.25994,11000000.0
2009-04-09 18:54:00,2.25998,2.25998,2.25957,2.25957,7000000.0
2009-04-09 18:55:00,2.25965,2.25965,2.25932,2.25957,7000000.0
2009-04-09 18:56:00,2.25948,2.2598,2.25948,2.2598,7000000.0
2009-04-09 18:57:00,2.25998,2.26056,2.25998,2.26056,10000000.0
2009-04-09 18:58:00,2.26081,2.26086,2.26029,2.26029,9000000.0
2009-04-09 18:59:00,2.26004,2.26004,2.25793,2.25793,8000000.0
2009-04-09 19:00:00,2.25835,2.25869,2.25817,2.25817,7000000.0
2009-04-09 19:01:00,2.2582,2.25858,2.2582,2.25829,7000000.0
2009-04-09 19:02:00,2.25902,2.25991,2.25902,2.25991,8000000.0
2009-04-09 19:03:00,2.26044,2.26044,2.25991,2.25991,7000000.0
2009-04-09 19:04:00,2.26011,2.26011,2.25952,2.25952,8000000.0
2009-04-09 19:05:00,2.25908,2.2592,2.25907,2.25913,8000000.0
2009-04-09 19:06:00,2.25925,2.26013,2.25925,2.25982,8000000.0
2009-04-09 19:07:00,2.25966,2.25966,2.25909,2.25909,9000000.0
2009-04-09 19:08:00,2.25957,2.25957,2.25922,2.25954,8000000.0
2009-04-09 19:09:00,2.25881,2.25881,2.25819,2.25819,7000000.0
2009-04-09 19:10:00,2.25845,2.25945,2.25845,2.25945,11000000.0
2009-04-09 19:11:00,2.25891,2.25891,2.25738,2.25738,10000000.0
2009-04-09 19:12:00,2.25729,2.25953,2.25729,2.25953,7000000.0
2009-04-09 19:13:00,2.25989,2.25989,2.2582,2.25908,6000000.0
2009-04-09 19:14:00,2.25877,2.25877,2.25836,2.25836,8000000.0
2009-04-09 19:15:00,2.25857,2.25867,2.25814,2.25867,10000000.0
2009-04-09 19:16:00,2.25907,2.25907,2.25861,2.25875,8000000.0
2009-04-09 19:17:00,2.25855,2.25867,2.25848,2.2586,10000000.0
2009-04-09 19:18:00,2.25848,2.25848,2.25824,2.25824,11000000.0
2009-04-09 19:19:00,2.25812,2.25812,2.2576,2.2576,8000000.0
2009-04-09 19:20:00,2.25766,2.25785,2.25766,2.25771,11000000.0
2009-04-09 19:21:00,2.25838,2.25957,2.25838,2.25957,10000000.0
2009-04-09 19:22:00,2.25991,2.25991,2.25875,2.2588,9000000.0
2009-04-09 19:23:00,2.25816,2.26,2.25804,2.26,8000000.0
2009-04-09 19:24:00,2.26043,2.26043,2.25873,2.25873,9000000.0
2009-04-09 19:25:00,2.25846,2.2587,2.25842,2.25842,9000000.0
2009-04-09 19:26:00,2.25826,2.25845,2.25826,2.25845,7000000.0
2009-04-09 19:27:00,2.25832,2.25832,2.25775,2.25775,8000000.0
2009-04-09 19:28:00,2.25796,2.25829,2.25796,2.25811,10000000.0
2009-04-09 19:29:00,2.25795,2.25795,2.25776,2.25776,7000000.0
2009-04-09 19:30:00,2.25759,2.25772,2.25748,2.25753,10000000.0
2009-04-09 19:31:00,2.25762,2.25762,2.25739,2.25739,7000000.0
2009-04-09 19:32:00,2.25735,2.2574,2.25716,2.25723,10000000.0
2009-04-09 19:33:00,2.25721,2.25778,2.25721,2.25778,7000000.0
2009-04-09 19:34:00,2.25771,2.25771,2.25761,2.25762,8000000.0
2009-04-09 19:35:00,2.25748,2.25748,2.25709,2.25713,7000000.0
2009-04-09 19:36:00,2.25708,2.25755,2.25708,2.25755,7000000.0
2009-04-09 19:37:00,2.25763,2.25767,2.25719,2.25719,8000000.0
2009-04-09 19:38:00,2.25691,2.25701,2.25691,2.25694,8000000.0
2009-04-09 19:39:00,2.25696,2.25696,2.25632,2.25632,8000000.0
2009-04-09 19:40:00,2.25656,2.25751,2.25656,2.25751,7000000.0
2009-04-09 19:41:00,2.25774,2.25774,2.25742,2.25772,9000000.0
2009-04-09 19:42:00,2.25781,2.25818,2.25781,2.25813,7000000.0
2009-04-09 19:43:00,2.25829,2.25833,2.25813,2.25833,11000000.0
2009-04-09 19:44:00,2.25832,2.25832,2.25776,2.25776,8000000.0
2009-04-09 19:45:00,2.25753,2.25753,2.25712,2.25722,9000000.0
2009-04-09 19:46:00,2.25715,2.25715,2.25647,2.25647,7000000.0
2009-04-09 19:47:00,2.25657,2.25726,2.25657,2.25726,9000000.0
2009-04-09 19:48:00,2.2574,2.2574,2.25708,2.25709,8000000.0
2009-04-09 19:49:00,2.2568,2.2568,2.25658,2.25665,7000000.0
2009-04-09 19:50:00,2.25625,2.25625,2.25557,2.25579,7000000.0
2009-04-09 19:51:00,2.25653,2.2574,2.25653,2.2574,7000000.0
2009-04-09 19:52:00,2.25734,2.25766,2.25734,2.25753,7000000.0
2009-04-09 19:53:00,2.2576,2.2576,2.25676,2.25676,7000000.0
2009-04-09 19:54:00,2.25649,2.25649,2.25588,2.25592,8000000.0
2009-04-09 19:55:00,2.25521,2.25552,2.25521,2.25552,8000000.0
2009-04-09 19:56:00,2.25531,2.2559,2.25524,2.25583,8000000.0
2009-04-09 19:57:00,2.25559,2.25568,2.25559,2.25566,7000000.0
2009-04-09 19:58:00,2.25563,2.25571,2.25543,2.25571,10000000.0
2009-04-09 19:59:00,2.25593,2.25609,2.25585,2.25604,8000000.0
2009-04-09 20:00:00,2.2566,2.25692,2.25657,2.25657,7000000.0
2009-04-09 20:01:00,2.25657,2.25679,2.25647,2.25647,7000000.0
2009-04-09 20:02:00,2.25624,2.25632,2.25602,2.25602,7000000.0
2009-04-09 20:03:00,2.25582,2.25582,2.25553,2.25566,9000000.0
2009-04-09 20:04:00,2.25544,2.25552,2.2553,2.2553,9000000.0
2009-04-09 20:05:00,2.25515,2.25542,2.25515,2.25538,9000000.0
2009-04-09 20:06:00,2.25533,2.25534,2.25514,2.25514,11000000.0
2009-04-09 20:07:00,2.25541,2.25541,2.25492,2.25521,10000000.0
2009-04-09 20:08:00,2.25524,2.25524,2.25478,2.25493,8000000.0
2009-04-09 20:09:00,2.25515,2.25621,2.25515,2.25621,7000000.0
2009-04-09 20:10:00,2.25586,2.25609,2.25578,2.25584,8000000.0
2009-04-09 20:11:00,2.25592,2.25656,2.25592,2.25633,8000000.0
2009-04-09 20:12:00,2.25698,2.25706,2.25682,2.25688,7000000.0
2009-04-09 20:13:00,2.25676,2.25685,2.25647,2.25685,10000000.0
2009-04-09 20:14:00,2.25686,2.25686,2.25652,2.25652,6000000.0
2009-04-09 20:15:00,2.25673,2.2568,2.25658,2.2568,7000000.0
2009-04-09 20:16:00,2.25657,2.25691,2.25657,2.25691,7000000.0
2009-04-09 20:17:00,2.25698,2.25709,2.25689,2.25694,11000000.0
2009-04-09 20:18:00,2.25686,2.25719,2.25686,2.25706,9000000.0
2009-04-09 20:19:00,2.2569,2.257,2.25672,2.257,8000000.0
2009-04-09 20:20:00,2.25745,2.25771,2.25745,2.25771,7000000.0
2009-04-09 20:21:00,2.25777,2.25777,2.25745,2.2576,11000000.0
2009-04-09 20:22:00,2.25761,2.25822,2.25761,2.25822,7000000.0
2009-04-09 20:23:00,2.25806,2.25809,2.25799,2.25799,7000000.0
2009-04-09 20:24:00,2.258,2.25807,2.25797,2.25801,8000000.0
2009-04-09 20:25:00,2.25778,2.25802,2.25778,2.25789,11000000.0
2009-04-09 20:26:00,2.25768,2.25771,2.25759,2.25769,8000000.0
2009-04-09 20:27:00,2.25728,2.25728,2.25588,2.25588,5000000.0
2009-04-09 20:28:00,2.2568,2.25734,2.25656,2.25656,7000000.0
2009-04-09 20:29:00,2.25626,2.2563,2.2561,2.25623,8000000.0
2009-04-09 20:30:00,2.25572,2.25572,2.25456,2.25456,8000000.0
2009-04-09 20:31:00,2.25517,2.25517,2.25505,2.25511,7000000.0
2009-04-09 20:32:00,2.25509,2.25517,2.25502,2.25513,7000000.0
2009-04-09 20:33:00,2.25477,2.25477,2.25419,2.25419,7000000.0
2009-04-09 20:34:00,2.25411,2.25446,2.25411,2.25446,8000000.0
2009-04-09 20:35:00,2.25519,2.25536,2.25519,2.25526,9000000.0
2009-04-09 20:36:00,2.25492,2.25521,2.25492,2.25518,7000000.0
2009-04-09 20:37:00,2.25504,2.25504,2.25417,2.25417,11000000.0
2009-04-09 20:38:00,2.25415,2.25495,2.25415,2.25495,10000000.0
2009-04-09 20:39:00,2.25508,2.25508,2.25473,2.25473,9000000.0
2009-04-09 20:40:00,2.25451,2.25454,2.25405,2.25405,8000000.0
2009-04-09 20:41:00,2.25433,2.25444,2.2543,2.25441,8000000.0
2009-04-09 20:42:00,2.25446,2.25446,2.25421,2.25421,11000000.0
2009-04-09 20:43:00,2.25428,2.25428,2.2539,2.2539,8000000.0
2009-04-09 20:44:00,2.25371,2.25388,2.25363,2.25388,10000000.0
2009-04-09 20:45:00,2.25424,2.2544,2.25403,2.25403,7000000.0
2009-04-09 20:46:00,2.25428,2.25471,2.25428,2.25456,8000000.0
2009-04-09 20:47:00,2.2547,2.25491,2.2547,2.25491,7000000.0
2009-04-09 20:48:00,2.2549,2.2549,2.2546,2.2549,10000000.0
2009-04-09 20:49:00,2.25341,2.25365,2.25341,2.25356,7000000.0
2009-04-09 20:50:00,2.25415,2.25482,2.25415,2.25482,8000000.0
2009-04-09 20:51:00,2.25503,2.2551,2.25468,2.25468,9000000.0
2009-04-09 20:52:00,2.25454,2.25454,2.25423,2.25423,11000000.0
2009-04-09 20:53:00,2.2545,2.25475,2.254,2.254,11000000.0
2009-04-09 20:54:00,2.25433,2.25454,2.25433,2.25452,11000000.0
2009-04-09 20:55:00,2.25434,2.25438,2.25406,2.25406,8000000.0
2009-04-09 20:56:00,2.25407,2.25407,2.25345,2.25345,7000000.0
2009-04-09 20:57:00,2.25314,2.25339,2.25309,2.25327,9000000.0
2009-04-09 20:58:00,2.2532,2.2532,2.25303,2.2532,5000000.0
2009-04-09 20:59:00,2.25327,2.25353,2.25327,2.25353,7000000.0
2009-04-09 21:00:00,2.25402,2.25414,2.25397,2.25404,7000000.0
2009-04-09 21:01:00,2.2537,2.25379,2.25362,2.25363,7000000.0
2009-04-09 21:02:00,2.25372,2.25372,2.25353,2.25358,7000000.0
2009-04-09 21:03:00,2.25349,2.25398,2.25349,2.25398,8000000.0
2009-04-09 21:04:00,2.25428,2.25435,2.25328,2.25328,7000000.0
2009-04-09 21:05:00,2.25359,2.25368,2.2535,2.25368,8000000.0
2009-04-09 21:06:00,2.25387,2.25388,2.25313,2.25313,8000000.0
2009-04-09 21:07:00,2.2541,2.25442,2.2541,2.25426,8000000.0
2009-04-09 21:08:00,2.25457,2.25465,2.25425,2.25425,10000000.0
2009-04-09 21:09:00,2.25433,2.2546,2.25433,2.25442,10000000.0
2009-04-09 21:10:00,2.25448,2.25448,2.25418,2.25418,8000000.0
2009-04-09 21:11:00,2.25416,2.25438,2.25416,2.25422,7000000.0
2009-04-09 21:12:00,2.25431,2.25468,2.25431,2.25454,8000000.0
2009-04-09 21:13:00,2.25479,2.25479,2.25386,2.25386,10000000.0
2009-04-09 21:14:00,2.25396,2.25421,2.25396,2.25421,8000000.0
2009-04-09 21:15:00,2.2544,2.25448,2.25391,2.25391,8000000.0
2009-04-09 21:16:00,2.25374,2.25374,2.25355,2.25355,7000000.0
2009-04-09 21:17:00,2.25378,2.25381,2.25369,2.25377,8000000.0
2009-04-09 21:18:00,2.2538,2.25412,2.2538,2.25412,7000000.0
2009-04-09 21:19:00,2.25431,2.2544,2.25395,2.25395,9000000.0
2009-04-09 21:20:00,2.25319,2.25321,2.25307,2.25311,5000000.0
2009-04-09 21:21:00,2.25327,2.25327,2.25238,2.25238,10000000.0
2009-04-09 21:22:00,2.25327,2.25327,2.25291,2.25299,10000000.0
2009-04-09 21:23:00,2.25284,2.25298,2.25214,2.25214,7000000.0
2009-04-09 21:24:00,2.25289,2.25305,2.25281,2.25281,8000000.0
2009-04-09 21:25:00,2.25326,2.25333,2.25325,2.25333,7000000.0
2009-04-09 21:26:00,2.25317,2.25317,2.25303,2.25303,7000000.0
2009-04-09 21:27:00,2.25292,2.25295,2.25282,2.25291,7000000.0
2009-04-09 21:28:00,2.25287,2.25287,2.25267,2.25282,7000000.0
2009-04-09 21:29:00,2.25296,2.25296,2.25215,2.25257,8000000.0
2009-04-09 21:30:00,2.25289,2.25299,2.25285,2.25295,8000000.0
2009-04-09 21:31:00,2.2529,2.25295,2.25283,2.25286,8000000.0
2009-04-09 21:32:00,2.25268,2.25268,2.25235,2.25235,7000000.0
2009-04-09 21:33:00,2.25235,2.25256,2.25234,2.25256,11000000.0
2009-04-09 21:34:00,2.25251,2.25257,2.25237,2.25257,11000000.0
2009-04-09 21:35:00,2.25268,2.25342,2.25268,2.25342,11000000.0
2009-04-09 21:36:00,2.25379,2.25379,2.25277,2.25277,8000000.0
2009-04-09 21:37:00,2.25364,2.25364,2.25348,2.25361,8000000.0
2009-04-09 21:38:00,2.25359,2.25414,2.25359,2.25414,8000000.0
2009-04-09 21:39:00,2.25401,2.25401,2.25382,2.25386,9000000.0
2009-04-09 21:40:00,2.25383,2.25393,2.25379,2.25379,7000000.0
2009-04-09 21:41:00,2.25392,2.25392,2.25367,2.25373,9000000.0
2009-04-09 21:42:00,2.25366,2.25366,2.2535,2.25355,7000000.0
2009-04-09 21:43:00,2.25374,2.25385,2.25353,2.25385,11000000.0
2009-04-09 21:44:00,2.25368,2.2538,2.25366,2.25378,8000000.0
2009-04-09 21:45:00,2.2538,2.25407,2.2538,2.25397,10000000.0
2009-04-09 21:46:00,2.2541,2.25417,2.25391,2.25391,8000000.0
2009-04-09 21:47:00,2.25385,2.25396,2.25375,2.25381,8000000.0
2009-04-09 21:48:00,2.25374,2.25473,2.25374,2.25384,8000000.0
2009-04-09 21:49:00,2.2544,2.25566,2.2544,2.25566,8000000.0
2009-04-09 21:50:00,2.25603,2.25603,2.25511,2.25536,8000000.0
2009-04-09 21:51:00,2.25534,2.25534,2.25519,2.25519,7000000.0
2009-04-09 21:52:00,2.25526,2.2553,2.25523,2.25524,7000000.0
2009-04-09 21:53:00,2.25526,2.25546,2.25523,2.25527,7000000.0
2009-04-09 21:54:00,2.25429,2.25431,2.25385,2.25431,7000000.0
2009-04-09 21:55:00,2.25438,2.25449,2.25424,2.25449,7000000.0
2009-04-09 21:56:00,2.2546,2.2546,2.25436,2.25442,8000000.0
2009-04-09 21:57:00,2.25434,2.25434,2.25401,2.25415,7000000.0
2009-04-09 21:58:00,2.25405,2.25417,2.25405,2.25406,7000000.0
2009-04-09 21:59:00,2.25407,2.2541,2.25374,2.25374,8000000.0
2009-04-09 22:00:00,2.25366,2.25387,2.25353,2.25385,10000000.0
2009-04-09 22:01:00,2.25431,2.25442,2.25415,2.25438,9000000.0
2009-04-09 22:02:00,2.25437,2.25437,2.25408,2.25434,8000000.0
2009-04-09 22:03:00,2.25444,2.25473,2.25409,2.25473,11000000.0
2009-04-09 22:04:00,2.25451,2.25451,2.25428,2.25432,5000000.0
2009-04-09 22:05:00,2.25443,2.25456,2.25443,2.25456,10000000.0
2009-04-09 22:06:00,2.25478,2.25653,2.25478,2.25653,7000000.0
2009-04-09 22:07:00,2.25734,2.25808,2.25734,2.25808,8000000.0
2009-04-09 22:08:00,2.25758,2.25758,2.25686,2.25718,8000000.0
2009-04-09 22:09:00,2.25728,2.25749,2.25648,2.25648,9000000.0
2009-04-09 22:10:00,2.25577,2.25629,2.25577,2.25622,8000000.0
2009-04-09 22:11:00,2.25635,2.25635,2.25594,2.25594,9000000.0
2009-04-09 22:12:00,2.25582,2.2565,2.25582,2.2565,8000000.0
2009-04-09 22:13:00,2.25654,2.25675,2.25642,2.25666,7000000.0
2009-04-09 22:14:00,2.25669,2.25674,2.25653,2.25671,11000000.0
2009-04-09 22:15:00,2.25681,2.25718,2.25523,2.25696,8000000.0
2009-04-09 22:16:00,2.25651,2.25662,2.25631,2.25653,9000000.0
2009-04-09 22:17:00,2.2561,2.25616,2.256,2.25611,7000000.0
2009-04-09 22:18:00,2.25618,2.25618,2.25497,2.25569,8000000.0
2009-04-09 22:19:00,2.25574,2.25574,2.25457,2.25457,7000000.0
2009-04-09 22:20:00,2.25442,2.25452,2.25441,2.25452,7000000.0
2009-04-09 22:21:00,2.25448,2.25463,2.25448,2.25459,9000000.0
2009-04-09 22:22:00,2.25495,2.25495,2.25411,2.25456,7000000.0
2009-04-09 22:23:00,2.25459,2.25474,2.25452,2.25474,5000000.0
2009-04-09 22:24:00,2.25511,2.25554,2.25511,2.25554,7000000.0
2009-04-09 22:25:00,2.25527,2.25571,2.25527,2.25571,8000000.0
2009-04-09 22:26:00,2.25547,2.25564,2.25482,2.25483,9000000.0
2009-04-09 22:27:00,2.25467,2.25468,2.25456,2.25467,8000000.0
2009-04-09 22:28:00,2.25526,2.2555,2.25526,2.2555,10000000.0
2009-04-09 22:29:00,2.25466,2.25503,2.25466,2.25502,10000000.0
2009-04-09 22:30:00,2.25577,2.25596,2.25573,2.25573,9000000.0
2009-04-09 22:31:00,2.25486,2.25488,2.25461,2.25461,9000000.0
2009-04-09 22:32:00,2.25444,2.2548,2.25444,2.25465,8000000.0
2009-04-09 22:33:00,2.25474,2.25505,2.25474,2.25505,7000000.0
2009-04-09 22:34:00,2.25499,2.25507,2.25494,2.25494,7000000.0
2009-04-09 22:35:00,2.25499,2.25504,2.25487,2.25503,8000000.0
2009-04-09 22:36:00,2.25499,2.25511,2.25492,2.25511,10000000.0
2009-04-09 22:37:00,2.25494,2.25505,2.25474,2.25474,7000000.0
2009-04-09 22:38:00,2.25483,2.25493,2.25483,2.25488,8000000.0
2009-04-09 22:39:00,2.25469,2.25501,2.25393,2.25501,9000000.0
2009-04-09 22:40:00,2.25496,2.25496,2.25474,2.2549,7000000.0
2009-04-09 22:41:00,2.25491,2.25512,2.25491,2.25512,8000000.0
2009-04-09 22:42:00,2.25525,2.25534,2.2552,2.2552,7000000.0
2009-04-09 22:43:00,2.25518,2.25535,2.25517,2.25532,7000000.0
2009-04-09 22:44:00,2.2552,2.2552,2.25491,2.25491,7000000.0
2009-04-09 22:45:00,2.25465,2.25468,2.25442,2.25457,7000000.0
2009-04-09 22:46:00,2.25433,2.25451,2.25433,2.25451,8000000.0
2009-04-09 22:47:00,2.25456,2.25458,2.25445,2.25445,11000000.0
2009-04-09 22:48:00,2.25448,2.25467,2.25434,2.25462,8000000.0
2009-04-09 22:49:00,2.25456,2.25477,2.25456,2.25472,7000000.0
2009-04-09 22:50:00,2.25518,2.2552,2.25503,2.2552,7000000.0
2009-04-09 22:51:00,2.25456,2.25478,2.25454,2.25461,10000000.0
2009-04-09 22:52:00,2.25463,2.2548,2.25457,2.2548,8000000.0
2009-04-09 22:53:00,2.25466,2.25473,2.2545,2.2545,7000000.0
2009-04-09 22:54:00,2.25477,2.25494,2.25477,2.25481,5000000.0
2009-04-09 22:55:00,2.25538,2.25557,2.25537,2.25537,7000000.0
2009-04-09 22:56:00,2.25571,2.2558,2.2557,2.25577,7000000.0
2009-04-09 22:57:00,2.25584,2.25602,2.25575,2.25602,7000000.0
2009-04-09 22:58:00,2.25611,2.25611,2.25577,2.25599,9000000.0
2009-04-09 22:59:00,2.25579,2.25579,2.25518,2.25518,7000000.0
2009-04-09 23:00:00,2.25504,2.25504,2.25472,2.25472,8000000.0
2009-04-09 23:01:00,2.2546,2.25463,2.25455,2.25461,8000000.0
2009-04-09 23:02:00,2.2552,2.2552,2.255,2.255,8000000.0
2009-04-09 23:03:00,2.25633,2.25633,2.25618,2.2562,8000000.0
2009-04-09 23:04:00,2.25515,2.25515,2.25492,2.25501,8000000.0
2009-04-09 23:05:00,2.2552,2.2552,2.25389,2.25512,8000000.0
2009-04-09 23:06:00,2.25466,2.25504,2.25465,2.25465,9000000.0
2009-04-09 23:07:00,2.2548,2.25486,2.25472,2.25481,10000000.0
2009-04-09 23:08:00,2.25479,2.25494,2.25479,2.2549,7000000.0
2009-04-09 23:09:00,2.25562,2.25562,2.25379,2.25514,9000000.0
2009-04-09 23:10:00,2.25496,2.25496,2.25459,2.2547,11000000.0
2009-04-09 23:11:00,2.25443,2.25474,2.25443,2.25467,7000000.0
2009-04-09 23:12:00,2.25451,2.25468,2.25451,2.25467,7000000.0
2009-04-09 23:13:00,2.25467,2.25485,2.25458,2.25485,7000000.0
2009-04-09 23:14:00,2.25497,2.25497,2.25475,2.25483,11000000.0
2009-04-09 23:15:00,2.25484,2.25506,2.25484,2.2549,9000000.0
2009-04-09 23:16:00,2.25525,2.25525,2.25323,2.25323,11000000.0
2009-04-09 23:17:00,2.25499,2.25504,2.25483,2.25502,7000000.0
2009-04-09 23:18:00,2.25558,2.2556,2.25548,2.2555,8000000.0
2009-04-09 23:19:00,2.25458,2.25458,2.25433,2.25447,7000000.0
2009-04-09 23:20:00,2.25443,2.25468,2.25443,2.25468,9000000.0
2009-04-09 23:21:00,2.25461,2.25461,2.25442,2.25448,9000000.0
2009-04-09 23:22:00,2.25433,2.25454,2.25433,2.25454,5000000.0
2009-04-09 23:23:00,2.25454,2.25462,2.25454,2.25462,8000000.0
2009-04-09 23:24:00,2.25459,2.25469,2.25459,2.2546,7000000.0
2009-04-09 23:25:00,2.2546,2.25465,2.25457,2.25465,7000000.0
2009-04-09 23:26:00,2.25262,2.2528,2.25262,2.25275,8000000.0
2009-04-09 23:27:00,2.25455,2.25455,2.25423,2.25423,8000000.0
2009-04-09 23:28:00,2.2543,2.25435,2.25417,2.25417,10000000.0
2009-04-09 23:29:00,2.2552,2.2552,2.25498,2.25517,9000000.0
2009-04-09 23:30:00,2.25333,2.25434,2.25318,2.25434,8000000.0
2009-04-09 23:31:00,2.25425,2.2544,2.25425,2.2543,7000000.0
2009-04-09 23:32:00,2.25555,2.2556,2.25552,2.25557,8000000.0
2009-04-09 23:33:00,2.25471,2.25471,2.25282,2.25282,7000000.0
2009-04-09 23:34:00,2.25433,2.25451,2.2543,2.25451,11000000.0
2009-04-09 23:35:00,2.25457,2.25469,2.25457,2.25469,9000000.0
2009-04-09 23:36:00,2.25454,2.25454,2.25439,2.25445,7000000.0
2009-04-09 23:38:00,2.25543,2.25545,2.25479,2.25479,8000000.0
2009-04-09 23:39:00,2.25446,2.25451,2.25421,2.25433,10000000.0
2009-04-09 23:40:00,2.25452,2.25452,2.25436,2.25444,7000000.0
2009-04-09 23:41:00,2.25504,2.25504,2.25472,2.25492,11000000.0
2009-04-09 23:42:00,2.25522,2.25522,2.25478,2.25478,8000000.0
2009-04-09 23:43:00,2.25433,2.25478,2.25433,2.25478,7000000.0
2009-04-09 23:44:00,2.25464,2.25464,2.25443,2.25454,7000000.0
2009-04-09 23:45:00,2.25475,2.25553,2.25467,2.25553,7000000.0
2009-04-09 23:46:00,2.25468,2.25494,2.25458,2.25458,8000000.0
2009-04-09 23:47:00,2.25463,2.25486,2.25438,2.25481,8000000.0
2009-04-09 23:48:00,2.2559,2.2559,2.25575,2.25575,7000000.0
2009-04-09 23:49:00,2.25517,2.25517,2.25515,2.25517,8000000.0
2009-04-09 23:50:00,2.25469,2.25481,2.25469,2.25475,8000000.0
2009-04-09 23:51:00,2.25452,2.25531,2.25452,2.25531,7000000.0
2009-04-09 23:52:00,2.25633,2.25643,2.25537,2.25537,11000000.0
2009-04-09 23:53:00,2.25479,2.25519,2.25479,2.2551,8000000.0
2009-04-09 23:54:00,2.25342,2.25572,2.25342,2.25505,9000000.0
2009-04-09 23:55:00,2.25537,2.2554,2.25525,2.25525,10000000.0
2009-04-09 23:56:00,2.2551,2.2552,2.25505,2.25517,8000000.0
2009-04-09 23:57:00,2.25468,2.25468,2.25433,2.25441,8000000.0
2009-04-09 23:58:00,2.25398,2.25403,2.25332,2.25332,7000000.0
2009-04-09 23:59:00,2.25286,2.253,2.25284,2.25295,9000000.0
2009-04-10 00:00:00,2.25295,2.25378,2.25279,2.25378,7000000.0
2009-04-10 00:01:00,2.2542,2.2542,2.25305,2.25418,8000000.0
2009-04-10 00:02:00,2.25509,2.25513,2.25494,2.25501,8000000.0
2009-04-10 00:03:00,2.25486,2.25494,2.25472,2.25472,10000000.0
2009-04-10 00:04:00,2.25526,2.25546,2.25514,2.25546,7000000.0
2009-04-10 00:05:00,2.25606,2.25699,2.2556,2.25699,11000000.0
2009-04-10 00:06:00,2.25534,2.25574,2.25534,2.25548,10000000.0
2009-04-10 00:07:00,2.25549,2.25579,2.25549,2.25579,8000000.0
2009-04-10 00:08:00,2.25577,2.25637,2.25577,2.25589,6000000.0
2009-04-10 00:09:00,2.25635,2.25642,2.25567,2.25567,7000000.0
2009-04-10 00:10:00,2.25571,2.25575,2.25543,2.25543,8000000.0
2009-04-10 00:11:00,2.25564,2.25687,2.25564,2.25687,11000000.0
2009-04-10 00:12:00,2.25742,2.25797,2.25742,2.25752,7000000.0
2009-04-10 00:13:00,2.25745,2.2577,2.25737,2.2577,8000000.0
2009-04-10 00:14:00,2.25774,2.25774,2.25761,2.25769,8000000.0
2009-04-10 00:15:00,2.25758,2.25773,2.25757,2.25757,8000000.0
2009-04-10 00:16:00,2.25743,2.25743,2.25722,2.25722,7000000.0
2009-04-10 00:18:00,2.2572,2.25727,2.25711,2.25727,10000000.0
2009-04-10 00:19:00,2.25756,2.25813,2.25748,2.25783,11000000.0
2009-04-10 00:20:00,2.25722,2.25743,2.25722,2.25743,8000000.0
2009-04-10 00:21:00,2.25744,2.25769,2.25744,2.25765,7000000.0
2009-04-10 00:22:00,2.25771,2.25771,2.25763,2.25763,9000000.0
2009-04-10 00:23:00,2.25793,2.25794,2.25771,2.25783,8000000.0
2009-04-10 00:24:00,2.25791,2.25796,2.2576,2.25763,10000000.0
2009-04-10 00:25:00,2.25752,2.25755,2.25741,2.25741,9000000.0
2009-04-10 00:26:00,2.25752,2.25752,2.25713,2.25713,7000000.0
2009-04-10 00:27:00,2.25659,2.25659,2.25621,2.25621,9000000.0
2009-04-10 00:28:00,2.2561,2.2561,2.2554,2.2554,9000000.0
2009-04-10 00:29:00,2.25571,2.25603,2.25571,2.25577,8000000.0
2009-04-10 00:30:00,2.25574,2.25583,2.25556,2.25571,11000000.0
2009-04-10 00:31:00,2.25578,2.25578,2.25553,2.25554,8000000.0
2009-04-10 00:32:00,2.25561,2.25561,2.25538,2.2554,8000000.0
2009-04-10 00:33:00,2.25483,2.25496,2.25478,2.25478,7000000.0
2009-04-10 00:34:00,2.25489,2.25498,2.25478,2.25498,8000000.0
2009-04-10 00:35:00,2.25497,2.25512,2.25481,2.25482,10000000.0
2009-04-10 00:36:00,2.25512,2.25512,2.25482,2.25498,7000000.0
2009-04-10 00:37:00,2.25499,2.25499,2.25483,2.25491,8000000.0
2009-04-10 00:38:00,2.25512,2.25589,2.25512,2.25589,7000000.0
2009-04-10 00:39:00,2.25586,2.25586,2.25457,2.25458,10000000.0
2009-04-10 00:40:00,2.25429,2.25445,2.25428,2.25445,7000000.0
2009-04-10 00:41:00,2.2547,2.2547,2.25455,2.25468,10000000.0
2009-04-10 00:42:00,2.25401,2.25509,2.25401,2.25509,11000000.0
2009-04-10 00:43:00,2.2544,2.2544,2.25394,2.25394,8000000.0
2009-04-10 00:44:00,2.25376,2.25376,2.25296,2.25296,7000000.0
2009-04-10 00:45:00,2.25302,2.25307,2.25301,2.25307,8000000.0
2009-04-10 00:46:00,2.25298,2.25316,2.25298,2.25298,11000000.0
2009-04-10 00:47:00,2.25394,2.25412,2.25343,2.25343,7000000.0
2009-04-10 00:48:00,2.25457,2.25457,2.25361,2.25363,10000000.0
2009-04-10 00:49:00,2.25406,2.25414,2.25355,2.25355,10000000.0
2009-04-10 00:50:00,2.25306,2.25306,2.25281,2.25304,8000000.0
2009-04-10 00:51:00,2.25353,2.25402,2.25353,2.25396,7000000.0
2009-04-10 00:52:00,2.25396,2.25396,2.25372,2.25374,8000000.0
2009-04-10 00:53:00,2.25444,2.2546,2.25444,2.2546,10000000.0
2009-04-10 00:54:00,2.25459,2.25509,2.25459,2.25509,8000000.0
2009-04-10 00:55:00,2.25503,2.25511,2.25443,2.25443,7000000.0
2009-04-10 00:56:00,2.25515,2.2552,2.25515,2.25517,7000000.0
2009-04-10 00:57:00,2.25532,2.25549,2.25529,2.25533,10000000.0
2009-04-10 00:58:00,2.25552,2.25552,2.25534,2.25548,8000000.0
2009-04-10 00:59:00,2.25437,2.25437,2.25419,2.25428,7000000.0
2009-04-10 01:00:00,2.25507,2.25526,2.25453,2.25453,9000000.0
2009-04-10 01:01:00,2.25442,2.25452,2.25433,2.25452,7000000.0
2009-04-10 01:02:00,2.25469,2.25474,2.25436,2.25453,8000000.0
2009-04-10 01:03:00,2.25446,2.25446,2.25427,2.25439,10000000.0
2009-04-10 01:04:00,2.25482,2.25595,2.25482,2.25566,8000000.0
2009-04-10 01:05:00,2.25548,2.25548,2.25442,2.25451,7000000.0
2009-04-10 01:06:00,2.25487,2.25487,2.25353,2.25353,8000000.0
2009-04-10 01:07:00,2.25322,2.25371,2.25322,2.2536,7000000.0
2009-04-10 01:08:00,2.25364,2.25368,2.25289,2.25289,8000000.0
2009-04-10 01:09:00,2.25264,2.25286,2.25235,2.25235,7000000.0
2009-04-10 01:10:00,2.2524,2.2524,2.25218,2.25231,11000000.0
2009-04-10 01:11:00,2.25276,2.25299,2.25276,2.2529,11000000.0
2009-04-10 01:12:00,2.25312,2.25319,2.25291,2.25291,11000000.0
2009-04-10 01:13:00,2.25242,2.25242,2.25143,2.25143,7000000.0
2009-04-10 01:14:00,2.2518,2.2518,2.25137,2.25137,8000000.0
2009-04-10 01:15:00,2.25182,2.25185,2.25161,2.25163,7000000.0
2009-04-10 01:16:00,2.25142,2.25142,2.25101,2.25106,9000000.0
2009-04-10 01:17:00,2.25109,2.25115,2.25085,2.25091,8000000.0
2009-04-10 01:18:00,2.25075,2.25151,2.25075,2.25151,8000000.0
2009-04-10 01:19:00,2.25137,2.25137,2.25114,2.25115,7000000.0
2009-04-10 01:20:00,2.25098,2.25102,2.25068,2.25068,8000000.0
2009-04-10 01:21:00,2.25046,2.25052,2.25006,2.25006,7000000.0
2009-04-10 01:22:00,2.25056,2.25223,2.25056,2.25223,7000000.0
2009-04-10 01:23:00,2.25228,2.25228,2.252,2.2522,7000000.0
2009-04-10 01:24:00,2.25279,2.2529,2.25261,2.25269,11000000.0
2009-04-10 01:25:00,2.25206,2.25206,2.24863,2.24863,7000000.0
2009-04-10 01:26:00,2.24787,2.24918,2.24787,2.2491,8000000.0
2009-04-10 01:27:00,2.24894,2.24894,2.24858,2.24887,7000000.0
2009-04-10 01:28:00,2.24958,2.24975,2.24927,2.24975,8000000.0
2009-04-10 01:29:00,2.24942,2.24942,2.24862,2.24885,10000000.0
2009-04-10 01:30:00,2.24957,2.25071,2.24957,2.25019,7000000.0
2009-04-10 01:31:00,2.25102,2.25174,2.24971,2.24988,7000000.0
2009-04-10 01:32:00,2.25084,2.25162,2.25071,2.25146,9000000.0
2009-04-10 01:33:00,2.25184,2.2523,2.25181,2.2523,7000000.0
2009-04-10 01:34:00,2.25313,2.25351,2.25313,2.25328,11000000.0
2009-04-10 01:35:00,2.25253,2.25404,2.25253,2.25404,8000000.0
2009-04-10 01:36:00,2.25433,2.25433,2.25339,2.2534,10000000.0
2009-04-10 01:37:00,2.25356,2.25374,2.25282,2.25282,8000000.0
2009-04-10 01:38:00,2.25187,2.25242,2.25177,2.25223,7000000.0
2009-04-10 01:39:00,2.253,2.253,2.25184,2.25253,9000000.0
2009-04-10 01:40:00,2.25376,2.25392,2.25345,2.25356,11000000.0
2009-04-10 01:41:00,2.25278,2.25282,2.25274,2.25279,8000000.0
2009-04-10 01:42:00,2.25276,2.25276,2.25245,2.25245,9000000.0
2009-04-10 01:43:00,2.25176,2.2518,2.2516,2.25176,9000000.0
2009-04-10 01:44:00,2.25183,2.25223,2.25183,2.25223,8000000.0
2009-04-10 01:45:00,2.25265,2.2532,2.25265,2.25319,7000000.0
2009-04-10 01:46:00,2.25367,2.25367,2.25246,2.25246,7000000.0
2009-04-10 01:47:00,2.25205,2.25205,2.2509,2.2509,7000000.0
2009-04-10 01:48:00,2.25052,2.25102,2.25052,2.25102,8000000.0
2009-04-10 01:49:00,2.2513,2.25149,2.2513,2.25147,8000000.0
2009-04-10 01:50:00,2.25132,2.25132,2.25088,2.25106,7000000.0
2009-04-10 01:51:00,2.25132,2.25218,2.25107,2.25218,10000000.0
2009-04-10 01:52:00,2.25235,2.25239,2.25228,2.2523,8000000.0
2009-04-10 01:53:00,2.2522,2.2522,2.25166,2.25166,8000000.0
2009-04-10 01:54:00,2.25169,2.25224,2.25169,2.2522,10000000.0
2009-04-10 01:55:00,2.25282,2.25312,2.25282,2.25286,9000000.0
2009-04-10 01:56:00,2.2523,2.2523,2.24988,2.25188,10000000.0
2009-04-10 01:57:00,2.25243,2.25302,2.25243,2.25302,9000000.0
2009-04-10 01:58:00,2.25288,2.25288,2.25205,2.25205,8000000.0
2009-04-10 01:59:00,2.25191,2.25205,2.25175,2.2518,7000000.0
2009-04-10 02:00:00,2.25168,2.25182,2.25155,2.25182,11000000.0
2009-04-10 02:01:00,2.25179,2.25179,2.25171,2.25176,10000000.0
2009-04-10 02:02:00,2.25183,2.25204,2.25183,2.25199,13000000.0
2009-04-10 02:03:00,2.25209,2.25213,2.25201,2.25213,17000000.0
2009-04-10 02:04:00,2.25241,2.2531,2.25241,2.2531,12000000.0
2009-04-10 02:05:00,2.25327,2.25334,2.25323,2.25323,9000000.0
2009-04-10 02:06:00,2.25318,2.25318,2.25307,2.25307,7000000.0
2009-04-10 02:07:00,2.254,2.254,2.254,2.254,16000000.0
2009-04-10 02:08:00,2.25306,2.25313,2.253,2.253,16000000.0
2009-04-10 02:09:00,2.2531,2.25345,2.2527,2.25335,10000000.0
2009-04-10 02:10:00,2.25307,2.25315,2.25306,2.25315,8000000.0
2009-04-10 02:11:00,2.25259,2.25263,2.2525,2.25261,7000000.0
2009-04-10 02:12:00,2.25269,2.25279,2.25249,2.25256,14000000.0
2009-04-10 02:13:00,2.2524,2.2524,2.25185,2.25185,7000000.0
2009-04-10 02:14:00,2.25195,2.25195,2.25177,2.25177,7000000.0
2009-04-10 02:15:00,2.25154,2.25154,2.25096,2.25146,7000000.0
2009-04-10 02:16:00,2.25166,2.25166,2.25115,2.25115,8000000.0
2009-04-10 02:17:00,2.25101,2.25109,2.251,2.25103,7000000.0
2009-04-10 02:18:00,2.2506,2.2506,2.2499,2.25052,11000000.0
2009-04-10 02:19:00,2.25078,2.25078,2.2502,2.2502,7000000.0
2009-04-10 02:20:00,2.2498,2.24987,2.24958,2.24966,12000000.0
2009-04-10 02:21:00,2.24939,2.24955,2.24926,2.24955,12000000.0
2009-04-10 02:22:00,2.25007,2.2508,2.25007,2.2508,7000000.0
2009-04-10 02:23:00,2.25117,2.2516,2.25117,2.25158,9000000.0
2009-04-10 02:24:00,2.25163,2.25214,2.25163,2.25214,8000000.0
2009-04-10 02:25:00,2.25216,2.25222,2.25207,2.25207,16000000.0
2009-04-10 02:26:00,2.25211,2.25211,2.25205,2.25209,20000000.0
2009-04-10 02:27:00,2.25165,2.25165,2.25135,2.2515,18000000.0
2009-04-10 02:28:00,2.25189,2.25189,2.25059,2.25135,10000000.0
2009-04-10 02:29:00,2.25144,2.25151,2.2514,2.25151,10000000.0
2009-04-10 02:30:00,2.25218,2.2522,2.252,2.2522,10000000.0
2009-04-10 02:32:00,2.25177,2.25177,2.2516,2.2516,15000000.0
2009-04-10 02:33:00,2.25147,2.25159,2.25115,2.25115,14000000.0
2009-04-10 02:34:00,2.25117,2.25117,2.25098,2.25112,9000000.0
2009-04-10 02:35:00,2.25087,2.25087,2.25035,2.25035,7000000.0
2009-04-10 02:36:00,2.25062,2.25064,2.25042,2.25042,11000000.0
2009-04-10 02:37:00,2.25053,2.25053,2.25017,2.25017,7000000.0
2009-04-10 02:38:00,2.25059,2.25059,2.25,2.25,7000000.0
2009-04-10 02:39:00,2.24972,2.24995,2.24964,2.24992,13000000.0
2009-04-10 02:40:00,2.25,2.25012,2.24995,2.2501,11000000.0
2009-04-10 02:41:00,2.25002,2.25005,2.24969,2.24969,8000000.0
2009-04-10 02:42:00,2.24968,2.24988,2.24955,2.24955,10000000.0
2009-04-10 02:43:00,2.24936,2.24936,2.24891,2.24891,8000000.0
2009-04-10 02:44:00,2.24924,2.24966,2.24924,2.24964,10000000.0
2009-04-10 02:45:00,2.24983,2.25015,2.24923,2.24923,10000000.0
2009-04-10 02:46:00,2.25017,2.25105,2.25017,2.25105,10000000.0
2009-04-10 02:47:00,2.25157,2.25165,2.25057,2.2506,8000000.0
2009-04-10 02:48:00,2.25013,2.25029,2.2501,2.25026,11000000.0
2009-04-10 02:49:00,2.25031,2.25047,2.25009,2.25047,10000000.0
2009-04-10 02:50:00,2.25026,2.25026,2.25001,2.25001,5000000.0
2009-04-10 02:51:00,2.25002,2.25009,2.24993,2.25009,5000000.0
2009-04-10 02:52:00,2.25003,2.25032,2.24997,2.25032,8000000.0
2009-04-10 02:53:00,2.25041,2.25041,2.25027,2.25033,8000000.0
2009-04-10 02:54:00,2.25027,2.25033,2.25013,2.25032,7000000.0
2009-04-10 02:55:00,2.25016,2.25016,2.24982,2.24982,8000000.0
2009-04-10 02:56:00,2.24978,2.2502,2.24978,2.25018,7000000.0
2009-04-10 02:57:00,2.24999,2.25002,2.24977,2.2498,8000000.0
2009-04-10 02:58:00,2.24989,2.2503,2.24985,2.2503,12000000.0
2009-04-10 02:59:00,2.25047,2.25054,2.25037,2.25052,19000000.0
2009-04-10 03:00:00,2.25043,2.25043,2.25011,2.25027,7000000.0
2009-04-10 03:01:00,2.25001,2.25001,2.24981,2.24997,10000000.0
2009-04-10 03:02:00,2.2501,2.25015,2.24996,2.25015,7000000.0
2009-04-10 03:03:00,2.25016,2.25023,2.25006,2.25016,11000000.0
2009-04-10 03:04:00,2.25019,2.25031,2.25012,2.25031,7000000.0
2009-04-10 03:05:00,2.25056,2.25056,2.25033,2.2504,10000000.0
2009-04-10 03:06:00,2.25039,2.25196,2.25039,2.25196,11000000.0
2009-04-10 03:07:00,2.25209,2.25256,2.25209,2.25256,7000000.0
2009-04-10 03:08:00,2.25243,2.2526,2.25151,2.2526,8000000.0
2009-04-10 03:09:00,2.2533,2.25344,2.25235,2.25235,10000000.0
2009-04-10 03:10:00,2.25143,2.25224,2.25143,2.25224,10000000.0
2009-04-10 03:11:00,2.25188,2.25188,2.25105,2.25105,8000000.0
2009-04-10 03:12:00,2.25045,2.25166,2.2497,2.25166,7000000.0
2009-04-10 03:13:00,2.25298,2.25298,2.25244,2.25254,10000000.0
2009-04-10 03:14:00,2.25223,2.25229,2.25191,2.25191,16000000.0
2009-04-10 03:15:00,2.2521,2.25246,2.25173,2.25246,11000000.0
2009-04-10 03:16:00,2.25255,2.25255,2.25206,2.25207,5000000.0
2009-04-10 03:17:00,2.25219,2.25223,2.2521,2.25219,8000000.0
2009-04-10 03:18:00,2.25212,2.25246,2.25212,2.25246,6000000.0
2009-04-10 03:19:00,2.25255,2.25255,2.2524,2.2524,7000000.0
2009-04-10 03:20:00,2.25258,2.25263,2.25257,2.25263,7000000.0
2009-04-10 03:21:00,2.25261,2.2527,2.25096,2.25096,7000000.0
2009-04-10 03:22:00,2.25084,2.25096,2.24889,2.25077,8000000.0
2009-04-10 03:23:00,2.25076,2.25076,2.25004,2.25016,9000000.0
2009-04-10 03:24:00,2.24982,2.24989,2.24982,2.24982,7000000.0
2009-04-10 03:25:00,2.25013,2.25071,2.25013,2.25068,23000000.0
2009-04-10 03:26:00,2.25073,2.25076,2.25063,2.25063,9000000.0
2009-04-10 03:27:00,2.25074,2.25136,2.25074,2.25136,7000000.0
2009-04-10 03:28:00,2.25146,2.25165,2.25146,2.25165,7000000.0
2009-04-10 03:29:00,2.25177,2.25177,2.25166,2.25168,8000000.0
2009-04-10 03:30:00,2.25147,2.25157,2.25121,2.25121,10000000.0
2009-04-10 03:31:00,2.25128,2.25168,2.25128,2.25168,5000000.0
2009-04-10 03:32:00,2.25171,2.25181,2.25157,2.25181,10000000.0
2009-04-10 03:33:00,2.25222,2.25222,2.25194,2.25216,7000000.0
2009-04-10 03:34:00,2.25195,2.2521,2.25184,2.25184,11000000.0
2009-04-10 03:35:00,2.25206,2.25211,2.25192,2.25192,8000000.0
2009-04-10 03:36:00,2.25186,2.25376,2.25185,2.25376,8000000.0
2009-04-10 03:37:00,2.25394,2.25407,2.25387,2.25397,8000000.0
2009-04-10 03:38:00,2.2541,2.25453,2.25406,2.25453,8000000.0
2009-04-10 03:39:00,2.2547,2.2548,2.25453,2.25453,10000000.0
2009-04-10 03:40:00,2.25446,2.25446,2.25407,2.25407,10000000.0
2009-04-10 03:41:00,2.254,2.25409,2.254,2.25409,8000000.0
2009-04-10 03:42:00,2.2543,2.25438,2.25398,2.25406,7000000.0
2009-04-10 03:43:00,2.25397,2.25419,2.25397,2.25416,9000000.0
2009-04-10 03:44:00,2.25379,2.25379,2.25254,2.25272,9000000.0
2009-04-10 03:45:00,2.25288,2.25303,2.25287,2.25287,7000000.0
2009-04-10 03:46:00,2.25301,2.25336,2.25301,2.2532,8000000.0
2009-04-10 03:47:00,2.25327,2.25338,2.25301,2.25328,9000000.0
2009-04-10 03:48:00,2.2531,2.2531,2.25289,2.25305,10000000.0
2009-04-10 03:49:00,2.25298,2.25315,2.25298,2.25315,23000000.0
2009-04-10 03:50:00,2.25334,2.25334,2.25267,2.25268,7000000.0
2009-04-10 03:51:00,2.2524,2.25293,2.2524,2.25292,8000000.0
2009-04-10 03:52:00,2.25307,2.25307,2.25244,2.25268,9000000.0
2009-04-10 03:53:00,2.25171,2.25214,2.25171,2.25214,8000000.0
2009-04-10 03:54:00,2.25234,2.25242,2.25207,2.2523,9000000.0
2009-04-10 03:55:00,2.25189,2.25198,2.25189,2.25198,10000000.0
2009-04-10 03:56:00,2.2518,2.2521,2.25178,2.25178,12000000.0
2009-04-10 03:57:00,2.25178,2.25221,2.25171,2.25221,9000000.0
2009-04-10 03:58:00,2.25243,2.25253,2.25239,2.25253,8000000.0
2009-04-10 03:59:00,2.25253,2.25285,2.25253,2.25282,7000000.0
2009-04-10 04:00:00,2.25315,2.25352,2.25305,2.25352,18000000.0
2009-04-10 04:01:00,2.2537,2.25395,2.25361,2.25391,8000000.0
2009-04-10 04:02:00,2.2536,2.25381,2.25343,2.25361,25000000.0
2009-04-10 04:03:00,2.25383,2.25404,2.2537,2.2537,12000000.0
2009-04-10 04:04:00,2.25358,2.25358,2.25338,2.2535,9000000.0
2009-04-10 04:05:00,2.25343,2.25412,2.25342,2.25374,7000000.0
2009-04-10 04:06:00,2.2538,2.25403,2.2537,2.25403,11000000.0
2009-04-10 04:07:00,2.25435,2.25444,2.25431,2.2544,7000000.0
2009-04-10 04:08:00,2.25466,2.25521,2.25466,2.25521,10000000.0
2009-04-10 04:09:00,2.25525,2.25531,2.25445,2.25445,8000000.0
2009-04-10 04:10:00,2.2544,2.25514,2.2544,2.2551,9000000.0
2009-04-10 04:11:00,2.2557,2.25732,2.2557,2.25732,7000000.0
2009-04-10 04:12:00,2.25769,2.2577,2.25621,2.25653,11000000.0
2009-04-10 04:13:00,2.2562,2.2562,2.25554,2.25554,8000000.0
2009-04-10 04:14:00,2.25518,2.25518,2.25318,2.25318,7000000.0
2009-04-10 04:15:00,2.25281,2.25303,2.25268,2.25285,8000000.0
2009-04-10 04:16:00,2.25306,2.25399,2.25304,2.25399,8000000.0
2009-04-10 04:17:00,2.25472,2.25489,2.25472,2.25489,19000000.0
2009-04-10 04:18:00,2.25482,2.25482,2.25459,2.25466,8000000.0
2009-04-10 04:19:00,2.25413,2.25433,2.2534,2.25425,21000000.0
2009-04-10 04:20:00,2.25456,2.25456,2.25429,2.25441,11000000.0
2009-04-10 04:21:00,2.25436,2.25441,2.25433,2.25441,7000000.0
2009-04-10 04:22:00,2.25456,2.25456,2.25428,2.25428,8000000.0
2009-04-10 04:23:00,2.2545,2.25476,2.2545,2.25466,9000000.0
2009-04-10 04:24:00,2.25452,2.25455,2.25446,2.25455,12000000.0
2009-04-10 04:25:00,2.25463,2.25469,2.25463,2.25469,9000000.0
2009-04-10 04:26:00,2.25414,2.25414,2.25361,2.25395,8000000.0
2009-04-10 04:27:00,2.25474,2.25513,2.25474,2.25492,9000000.0
2009-04-10 04:28:00,2.25481,2.25481,2.25436,2.25436,14000000.0
2009-04-10 04:29:00,2.25414,2.25461,2.25414,2.25461,16000000.0
2009-04-10 04:30:00,2.25465,2.25465,2.25442,2.25442,25000000.0
2009-04-10 04:31:00,2.25458,2.25481,2.25458,2.25481,5000000.0
2009-04-10 04:32:00,2.25502,2.25543,2.25502,2.2553,8000000.0
2009-04-10 04:33:00,2.25503,2.25523,2.25503,2.2551,10000000.0
2009-04-10 04:34:00,2.25539,2.25582,2.25539,2.25582,15000000.0
2009-04-10 04:35:00,2.25579,2.2559,2.25554,2.25567,9000000.0
2009-04-10 04:36:00,2.25565,2.25565,2.25516,2.25523,7000000.0
2009-04-10 04:37:00,2.25448,2.25448,2.25426,2.25426,7000000.0
2009-04-10 04:38:00,2.25452,2.25473,2.2545,2.25473,10000000.0
2009-04-10 04:39:00,2.25451,2.25451,2.25439,2.25441,5000000.0
2009-04-10 04:40:00,2.25446,2.25454,2.25433,2.25454,11000000.0
2009-04-10 04:41:00,2.25407,2.2542,2.25394,2.25394,9000000.0
2009-04-10 04:42:00,2.25449,2.25449,2.25425,2.25425,11000000.0
2009-04-10 04:43:00,2.25443,2.2545,2.25443,2.25445,9000000.0
2009-04-10 04:44:00,2.25368,2.25427,2.25368,2.25427,8000000.0
2009-04-10 04:45:00,2.25489,2.25489,2.25415,2.25415,9000000.0
2009-04-10 04:46:00,2.25385,2.25385,2.25317,2.25317,7000000.0
2009-04-10 04:47:00,2.25442,2.25451,2.25433,2.25446,8000000.0
2009-04-10 04:48:00,2.25395,2.25398,2.25395,2.25397,7000000.0
2009-04-10 04:49:00,2.25405,2.25408,2.25405,2.25405,6000000.0
2009-04-10 04:50:00,2.25466,2.25466,2.25412,2.25412,7000000.0
2009-04-10 04:51:00,2.25436,2.25441,2.25434,2.25435,15000000.0
2009-04-10 04:52:00,2.25434,2.25447,2.25434,2.25447,9000000.0
2009-04-10 04:53:00,2.2544,2.25442,2.25434,2.25436,8000000.0
2009-04-10 04:54:00,2.25431,2.25431,2.25425,2.25427,11000000.0
2009-04-10 04:55:00,2.25453,2.25465,2.25453,2.25465,11000000.0
2009-04-10 04:56:00,2.25454,2.25463,2.25454,2.25455,12000000.0
2009-04-10 04:57:00,2.25454,2.25454,2.25411,2.25413,8000000.0
2009-04-10 04:58:00,2.25416,2.25425,2.25397,2.25397,9000000.0
2009-04-10 04:59:00,2.25388,2.2541,2.25388,2.2541,12000000.0
2009-04-10 05:00:00,2.25396,2.25396,2.25383,2.25383,9000000.0
2009-04-10 05:01:00,2.25378,2.25395,2.25375,2.25395,7000000.0
2009-04-10 05:02:00,2.254,2.25412,2.25395,2.25395,7000000.0
2009-04-10 05:03:00,2.25394,2.25394,2.25388,2.25393,8000000.0
2009-04-10 05:04:00,2.25393,2.25393,2.25387,2.25391,9000000.0
2009-04-10 05:05:00,2.25393,2.25393,2.25384,2.25384,13000000.0
2009-04-10 05:06:00,2.25377,2.25377,2.25368,2.25369,8000000.0
2009-04-10 05:07:00,2.25435,2.25435,2.25415,2.25415,10000000.0
2009-04-10 05:08:00,2.25374,2.25374,2.25352,2.25354,10000000.0
2009-04-10 05:09:00,2.25371,2.25411,2.25371,2.25411,16000000.0
2009-04-10 05:10:00,2.25358,2.25358,2.25328,2.25328,12000000.0
2009-04-10 05:11:00,2.2532,2.25336,2.25318,2.25327,11000000.0
2009-04-10 05:12:00,2.25331,2.2534,2.25331,2.2534,16000000.0
2009-04-10 05:13:00,2.25337,2.25366,2.25337,2.25352,9000000.0
2009-04-10 05:14:00,2.25356,2.25362,2.25356,2.25362,12000000.0
2009-04-10 05:15:00,2.25393,2.25456,2.25316,2.25456,8000000.0
2009-04-10 05:16:00,2.25374,2.25391,2.25374,2.25385,11000000.0
2009-04-10 05:17:00,2.25357,2.2538,2.25357,2.25366,9000000.0
2009-04-10 05:18:00,2.25365,2.25366,2.25352,2.25352,16000000.0
2009-04-10 05:19:00,2.2536,2.25369,2.25358,2.25369,9000000.0
2009-04-10 05:20:00,2.2538,2.25391,2.2538,2.25383,11000000.0
2009-04-10 05:21:00,2.25393,2.25411,2.25393,2.25394,15000000.0
2009-04-10 05:22:00,2.25403,2.25422,2.25391,2.25422,28000000.0
2009-04-10 05:23:00,2.25434,2.25443,2.25434,2.2544,26000000.0
2009-04-10 05:24:00,2.2545,2.25451,2.25439,2.25439,27000000.0
2009-04-10 05:25:00,2.2544,2.25459,2.25424,2.25424,47000000.0
2009-04-10 05:26:00,2.25531,2.25531,2.25468,2.25521,38000000.0
2009-04-10 05:27:00,2.25472,2.25485,2.25464,2.25472,7000000.0
2009-04-10 05:28:00,2.25541,2.25541,2.25452,2.25452,22000000.0
2009-04-10 05:29:00,2.25469,2.25483,2.25469,2.25471,11000000.0
2009-04-10 05:30:00,2.25463,2.255,2.25463,2.255,7000000.0
2009-04-10 05:31:00,2.2551,2.25521,2.25506,2.25514,10000000.0
2009-04-10 05:32:00,2.25518,2.2552,2.25512,2.25513,10000000.0
2009-04-10 05:33:00,2.25516,2.25523,2.25516,2.25522,8000000.0
2009-04-10 05:34:00,2.25515,2.25521,2.25515,2.25518,8000000.0
2009-04-10 05:35:00,2.25517,2.25533,2.25517,2.25522,10000000.0
2009-04-10 05:36:00,2.25519,2.25519,2.25507,2.25507,15000000.0
2009-04-10 05:37:00,2.25497,2.25497,2.25489,2.25491,11000000.0
2009-04-10 05:38:00,2.25477,2.25502,2.2547,2.25497,11000000.0
2009-04-10 05:39:00,2.255,2.255,2.25447,2.2548,7000000.0
2009-04-10 05:40:00,2.25484,2.2553,2.25484,2.2553,9000000.0
2009-04-10 05:41:00,2.25561,2.25604,2.25561,2.25583,9000000.0
2009-04-10 05:42:00,2.25541,2.25541,2.25468,2.25505,16000000.0
2009-04-10 05:43:00,2.25527,2.25602,2.25527,2.25602,8000000.0
2009-04-10 05:44:00,2.25593,2.25593,2.25548,2.25548,9000000.0
2009-04-10 05:45:00,2.25537,2.25543,2.25536,2.2554,13000000.0
2009-04-10 05:46:00,2.25544,2.25549,2.25542,2.25542,10000000.0
2009-04-10 05:47:00,2.25543,2.25548,2.25542,2.25545,15000000.0
2009-04-10 05:48:00,2.25524,2.25524,2.25496,2.25496,11000000.0
2009-04-10 05:49:00,2.2549,2.25497,2.2549,2.25496,8000000.0
2009-04-10 05:50:00,2.25488,2.25494,2.25483,2.25493,13000000.0
2009-04-10 05:51:00,2.25495,2.25513,2.25495,2.25497,30000000.0
2009-04-10 05:52:00,2.25464,2.25503,2.25464,2.25491,15000000.0
2009-04-10 05:53:00,2.25486,2.25486,2.25481,2.25481,8000000.0
2009-04-10 05:54:00,2.25479,2.25479,2.25472,2.25472,16000000.0
2009-04-10 05:55:00,2.25483,2.25556,2.25483,2.25556,11000000.0
2009-04-10 05:56:00,2.2556,2.25567,2.25559,2.25567,33000000.0
2009-04-10 05:57:00,2.25581,2.25599,2.25581,2.25599,11000000.0
2009-04-10 05:58:00,2.25596,2.25596,2.25578,2.25578,19000000.0
2009-04-10 05:59:00,2.25573,2.25582,2.25563,2.25563,12000000.0
2009-04-10 06:00:00,2.25583,2.25616,2.25582,2.25592,25000000.0
2009-04-10 06:01:00,2.2559,2.25607,2.25556,2.25556,16000000.0
2009-04-10 06:02:00,2.25536,2.25536,2.25495,2.25495,13000000.0
2009-04-10 06:03:00,2.25485,2.25495,2.25475,2.25486,22000000.0
2009-04-10 06:04:00,2.25518,2.25573,2.25518,2.25539,11000000.0
2009-04-10 06:05:00,2.25504,2.25531,2.25503,2.25531,9000000.0
2009-04-10 06:06:00,2.25508,2.25515,2.25484,2.25484,8000000.0
2009-04-10 06:07:00,2.25499,2.255,2.25489,2.25498,10000000.0
2009-04-10 06:08:00,2.25524,2.25545,2.25524,2.25536,8000000.0
2009-04-10 06:09:00,2.25533,2.2554,2.25529,2.2553,10000000.0
2009-04-10 06:10:00,2.25534,2.25539,2.25531,2.25539,8000000.0
2009-04-10 06:11:00,2.25538,2.25555,2.25538,2.25549,7000000.0
2009-04-10 06:12:00,2.25561,2.25576,2.25559,2.25575,10000000.0
2009-04-10 06:13:00,2.25588,2.25597,2.25586,2.25596,15000000.0
2009-04-10 06:14:00,2.25601,2.25604,2.25545,2.25545,10000000.0
2009-04-10 06:15:00,2.2554,2.2555,2.25533,2.25548,18000000.0
2009-04-10 06:16:00,2.25596,2.25596,2.25512,2.25541,11000000.0
2009-04-10 06:17:00,2.25541,2.25551,2.25537,2.25551,7000000.0
2009-04-10 06:18:00,2.25561,2.2558,2.25561,2.25564,13000000.0
2009-04-10 06:19:00,2.25558,2.25569,2.25543,2.25545,12000000.0
2009-04-10 06:20:00,2.2555,2.25566,2.25548,2.25548,18000000.0
2009-04-10 06:21:00,2.2555,2.25573,2.25533,2.25573,26000000.0
2009-04-10 06:22:00,2.25572,2.25588,2.25572,2.25578,10000000.0
2009-04-10 06:23:00,2.25571,2.25583,2.2557,2.25578,11000000.0
2009-04-10 06:24:00,2.25598,2.25598,2.25503,2.25562,11000000.0
2009-04-10 06:25:00,2.25586,2.25591,2.25581,2.25581,10000000.0
2009-04-10 06:26:00,2.25579,2.25582,2.25576,2.25578,7000000.0
2009-04-10 06:27:00,2.25648,2.25648,2.25635,2.25642,8000000.0
2009-04-10 06:28:00,2.25585,2.25597,2.25582,2.25594,7000000.0
2009-04-10 06:29:00,2.25586,2.2559,2.25585,2.2559,9000000.0
2009-04-10 06:30:00,2.2559,2.25592,2.25584,2.25585,11000000.0
2009-04-10 06:31:00,2.25573,2.25573,2.25559,2.25565,20000000.0
2009-04-10 06:32:00,2.25578,2.25582,2.2555,2.25582,31000000.0
2009-04-10 06:33:00,2.25555,2.25555,2.25522,2.25522,17000000.0
2009-04-10 06:34:00,2.25521,2.2554,2.25517,2.25517,9000000.0
2009-04-10 06:35:00,2.25505,2.25505,2.25475,2.25475,8000000.0
2009-04-10 06:36:00,2.2547,2.2548,2.25463,2.25478,10000000.0
2009-04-10 06:37:00,2.25489,2.25497,2.25489,2.25489,7000000.0
2009-04-10 06:38:00,2.25494,2.25499,2.25469,2.25486,8000000.0
2009-04-10 06:39:00,2.25494,2.25499,2.25486,2.25499,12000000.0
2009-04-10 06:40:00,2.255,2.2553,2.255,2.25517,7000000.0
2009-04-10 06:41:00,2.2553,2.2553,2.25472,2.25472,7000000.0
2009-04-10 06:42:00,2.25464,2.25465,2.25445,2.25463,7000000.0
2009-04-10 06:43:00,2.25525,2.2553,2.25525,2.2553,9000000.0
2009-04-10 06:44:00,2.25466,2.25476,2.25466,2.2547,11000000.0
2009-04-10 06:45:00,2.25419,2.25501,2.25419,2.25455,8000000.0
2009-04-10 06:46:00,2.2549,2.2549,2.25264,2.25264,8000000.0
2009-04-10 06:47:00,2.25235,2.25248,2.25052,2.25239,8000000.0
2009-04-10 06:48:00,2.25249,2.25299,2.25249,2.25296,8000000.0
2009-04-10 06:49:00,2.25318,2.2532,2.25306,2.25316,9000000.0
2009-04-10 06:50:00,2.25371,2.25371,2.25337,2.25337,9000000.0
2009-04-10 06:51:00,2.25336,2.25371,2.25336,2.25358,11000000.0
2009-04-10 06:52:00,2.25319,2.2533,2.25296,2.25296,7000000.0
2009-04-10 06:53:00,2.25287,2.25287,2.25272,2.25272,8000000.0
2009-04-10 06:54:00,2.25268,2.25315,2.2526,2.25315,11000000.0
2009-04-10 06:55:00,2.25298,2.25335,2.25244,2.25335,8000000.0
2009-04-10 06:56:00,2.25285,2.25292,2.25281,2.25284,13000000.0
2009-04-10 06:57:00,2.25276,2.25276,2.25246,2.25267,18000000.0
2009-04-10 06:58:00,2.25279,2.25306,2.25279,2.25306,16000000.0
2009-04-10 06:59:00,2.25336,2.25336,2.25248,2.25248,11000000.0
2009-04-10 07:00:00,2.25218,2.25269,2.25215,2.25269,8000000.0
2009-04-10 07:01:00,2.25192,2.25249,2.25192,2.25249,14000000.0
2009-04-10 07:02:00,2.25318,2.25318,2.25277,2.25289,18000000.0
2009-04-10 07:03:00,2.25286,2.25361,2.25286,2.25361,8000000.0
2009-04-10 07:04:00,2.25352,2.25355,2.25323,2.25323,8000000.0
2009-04-10 07:05:00,2.2532,2.2532,2.25307,2.25307,10000000.0
2009-04-10 07:06:00,2.25311,2.25317,2.25302,2.25317,8000000.0
2009-04-10 07:07:00,2.25312,2.25312,2.25301,2.25306,15000000.0
2009-04-10 07:08:00,2.25316,2.25342,2.25316,2.25342,18000000.0
2009-04-10 07:09:00,2.25344,2.25346,2.25339,2.2534,8000000.0
2009-04-10 07:10:00,2.25339,2.25353,2.25339,2.25353,18000000.0
2009-04-10 07:11:00,2.25347,2.25357,2.25337,2.25337,11000000.0
2009-04-10 07:12:00,2.25312,2.25312,2.25087,2.25087,11000000.0
2009-04-10 07:13:00,2.25047,2.25076,2.25047,2.25075,9000000.0
2009-04-10 07:14:00,2.25065,2.25075,2.25047,2.25047,12000000.0
2009-04-10 07:15:00,2.25058,2.25143,2.25058,2.25143,7000000.0
2009-04-10 07:16:00,2.25161,2.25172,2.25161,2.25172,12000000.0
2009-04-10 07:17:00,2.25143,2.25147,2.251,2.25147,15000000.0
2009-04-10 07:18:00,2.25167,2.25167,2.25129,2.25129,8000000.0
2009-04-10 07:19:00,2.25114,2.25114,2.25102,2.25105,7000000.0
2009-04-10 07:20:00,2.25103,2.25116,2.25103,2.25115,9000000.0
2009-04-10 07:21:00,2.25133,2.25158,2.25062,2.25062,10000000.0
2009-04-10 07:22:00,2.25061,2.25097,2.25061,2.25097,7000000.0
2009-04-10 07:23:00,2.25109,2.25112,2.25095,2.25106,11000000.0
2009-04-10 07:24:00,2.25122,2.25167,2.25122,2.25167,23000000.0
2009-04-10 07:25:00,2.2514,2.25194,2.2514,2.25162,28000000.0
2009-04-10 07:26:00,2.25174,2.25174,2.25146,2.25146,14000000.0
2009-04-10 07:27:00,2.25134,2.25134,2.25101,2.25101,20000000.0
2009-04-10 07:28:00,2.25108,2.25114,2.25005,2.25114,17000000.0
2009-04-10 07:29:00,2.25143,2.25178,2.25125,2.25142,27000000.0
2009-04-10 07:30:00,2.25121,2.25131,2.25099,2.25099,20000000.0
2009-04-10 07:31:00,2.25087,2.25091,2.25054,2.25054,7000000.0
2009-04-10 07:32:00,2.25035,2.25035,2.24985,2.2503,11000000.0
2009-04-10 07:33:00,2.25068,2.25073,2.25041,2.25041,22000000.0
2009-04-10 07:34:00,2.25053,2.25053,2.24987,2.24987,16000000.0
2009-04-10 07:35:00,2.24973,2.25053,2.24973,2.25053,15000000.0
2009-04-10 07:36:00,2.25074,2.25074,2.25034,2.25034,8000000.0
2009-04-10 07:37:00,2.25029,2.25042,2.25029,2.25039,12000000.0
2009-04-10 07:38:00,2.25042,2.25042,2.25004,2.25004,7000000.0
2009-04-10 07:39:00,2.25019,2.25035,2.25014,2.25027,14000000.0
2009-04-10 07:40:00,2.25029,2.25044,2.25014,2.25014,9000000.0
2009-04-10 07:41:00,2.25014,2.25022,2.25001,2.25007,24000000.0
2009-04-10 07:42:00,2.25015,2.25038,2.25013,2.25034,17000000.0
2009-04-10 07:43:00,2.25034,2.25038,2.25014,2.25029,22000000.0
2009-04-10 07:44:00,2.2506,2.25081,2.2506,2.25079,10000000.0
2009-04-10 07:45:00,2.25063,2.25063,2.25013,2.25022,15000000.0
2009-04-10 07:46:00,2.25034,2.25077,2.25031,2.25077,17000000.0
2009-04-10 07:47:00,2.2508,2.25087,2.25078,2.25087,15000000.0
2009-04-10 07:48:00,2.25117,2.25191,2.25069,2.25069,10000000.0
2009-04-10 07:49:00,2.25059,2.25136,2.25059,2.25079,20000000.0
2009-04-10 07:50:00,2.25081,2.25183,2.25081,2.25183,17000000.0
2009-04-10 07:51:00,2.2511,2.25127,2.25063,2.25063,15000000.0
2009-04-10 07:52:00,2.25133,2.25177,2.25133,2.25177,29000000.0
2009-04-10 07:53:00,2.25209,2.25245,2.25199,2.25245,23000000.0
2009-04-10 07:54:00,2.25195,2.25205,2.25189,2.25199,23000000.0
2009-04-10 07:55:00,2.25202,2.2522,2.25193,2.252,27000000.0
2009-04-10 07:56:00,2.25207,2.25207,2.25152,2.25152,18000000.0
2009-04-10 07:57:00,2.25142,2.25152,2.25131,2.25147,20000000.0
2009-04-10 07:58:00,2.25206,2.25206,2.25099,2.25168,13000000.0
2009-04-10 07:59:00,2.25146,2.2515,2.25117,2.25134,23000000.0
2009-04-10 08:00:00,2.25121,2.2514,2.25086,2.25086,31000000.0
2009-04-10 08:01:00,2.2492,2.24949,2.2492,2.24949,13000000.0
2009-04-10 08:02:00,2.24996,2.25045,2.24986,2.25045,12000000.0
2009-04-10 08:03:00,2.25046,2.25046,2.25001,2.25004,20000000.0
2009-04-10 08:04:00,2.25073,2.25074,2.25046,2.2505,30000000.0
2009-04-10 08:05:00,2.24992,2.2513,2.24951,2.2513,9000000.0
2009-04-10 08:06:00,2.2521,2.2521,2.25178,2.25192,21000000.0
2009-04-10 08:07:00,2.25185,2.25194,2.25145,2.25168,15000000.0
2009-04-10 08:08:00,2.25196,2.25232,2.25196,2.25232,25000000.0
2009-04-10 08:09:00,2.25205,2.25205,2.25164,2.25164,23000000.0
2009-04-10 08:10:00,2.25172,2.25189,2.25166,2.25168,27000000.0
2009-04-10 08:11:00,2.25123,2.25182,2.25123,2.25143,18000000.0
2009-04-10 08:12:00,2.25108,2.25163,2.25108,2.25152,22000000.0
2009-04-10 08:13:00,2.25107,2.25107,2.25051,2.25056,18000000.0
2009-04-10 08:14:00,2.25074,2.25138,2.25074,2.25135,33000000.0
2009-04-10 08:15:00,2.25106,2.25131,2.25106,2.25131,21000000.0
2009-04-10 08:16:00,2.25125,2.25141,2.25124,2.25141,21000000.0
2009-04-10 08:17:00,2.25146,2.25151,2.25122,2.25122,19000000.0
2009-04-10 08:18:00,2.2512,2.2512,2.25099,2.25104,17000000.0
2009-04-10 08:19:00,2.25121,2.25145,2.25082,2.25102,16000000.0
2009-04-10 08:20:00,2.25089,2.25089,2.25038,2.25038,13000000.0
2009-04-10 08:21:00,2.2503,2.25108,2.2503,2.25108,18000000.0
2009-04-10 08:22:00,2.25119,2.25119,2.25061,2.25061,26000000.0
2009-04-10 08:23:00,2.25073,2.25091,2.25071,2.25091,16000000.0
2009-04-10 08:24:00,2.25117,2.2512,2.25106,2.25107,28000000.0
2009-04-10 08:25:00,2.25101,2.25101,2.25054,2.25086,49000000.0
2009-04-10 08:26:00,2.25172,2.25181,2.25131,2.2514,14000000.0
2009-04-10 08:27:00,2.25107,2.25107,2.25084,2.25093,31000000.0
2009-04-10 08:28:00,2.25097,2.25117,2.25082,2.25082,28000000.0
2009-04-10 08:29:00,2.25079,2.25117,2.25076,2.25106,32000000.0
2009-04-10 08:30:00,2.25136,2.25418,2.25136,2.25274,28000000.0
2009-04-10 08:31:00,2.25279,2.25279,2.25024,2.2509,40000000.0
2009-04-10 08:32:00,2.25129,2.25168,2.25129,2.25165,51000000.0
2009-04-10 08:33:00,2.25152,2.25152,2.25097,2.25097,48000000.0
2009-04-10 08:34:00,2.25131,2.25188,2.25131,2.25188,49000000.0
2009-04-10 08:35:00,2.25206,2.25309,2.25206,2.25309,39000000.0
2009-04-10 08:36:00,2.2536,2.25387,2.2536,2.25387,12000000.0
2009-04-10 08:37:00,2.25273,2.25292,2.25231,2.25262,25000000.0
2009-04-10 08:38:00,2.25235,2.25261,2.2519,2.2519,21000000.0
2009-04-10 08:39:00,2.25184,2.25211,2.25169,2.25169,23000000.0
2009-04-10 08:40:00,2.25154,2.25171,2.25154,2.25169,36000000.0
2009-04-10 08:41:00,2.25179,2.25179,2.25124,2.25159,30000000.0
2009-04-10 08:42:00,2.25101,2.2517,2.25056,2.2517,17000000.0
2009-04-10 08:43:00,2.25165,2.25295,2.25165,2.25295,23000000.0
2009-04-10 08:44:00,2.25293,2.25293,2.24998,2.24998,17000000.0
2009-04-10 08:45:00,2.24948,2.25034,2.24948,2.25004,37000000.0
2009-04-10 08:46:00,2.24941,2.25023,2.2492,2.24996,23000000.0
2009-04-10 08:47:00,2.25021,2.25021,2.24889,2.25007,25000000.0
2009-04-10 08:48:00,2.24952,2.24952,2.24911,2.24923,36000000.0
2009-04-10 08:49:00,2.25039,2.25081,2.25037,2.25063,27000000.0
2009-04-10 08:50:00,2.25051,2.25088,2.25016,2.25088,56000000.0
2009-04-10 08:51:00,2.25118,2.25132,2.25077,2.25132,32000000.0
2009-04-10 08:52:00,2.2515,2.2515,2.24957,2.24957,39000000.0
2009-04-10 08:53:00,2.24958,2.24989,2.24951,2.24975,63000000.0
2009-04-10 08:54:00,2.2497,2.24975,2.24927,2.24927,42000000.0
2009-04-10 08:55:00,2.24915,2.24924,2.24905,2.24917,55000000.0
2009-04-10 08:56:00,2.24919,2.24919,2.24868,2.24872,21000000.0
2009-04-10 08:57:00,2.24852,2.24852,2.24833,2.24843,23000000.0
2009-04-10 08:58:00,2.24845,2.24872,2.24845,2.24857,18000000.0
2009-04-10 08:59:00,2.24881,2.2509,2.24881,2.2509,12000000.0
2009-04-10 09:00:00,2.24938,2.24938,2.24813,2.24813,26000000.0
2009-04-10 09:01:00,2.24807,2.25058,2.24807,2.25058,19000000.0
2009-04-10 09:02:00,2.25056,2.25057,2.24897,2.25057,15000000.0
2009-04-10 09:03:00,2.2506,2.25077,2.25052,2.2506,16000000.0
2009-04-10 09:04:00,2.25072,2.25079,2.24991,2.24991,22000000.0
2009-04-10 09:05:00,2.24928,2.25027,2.24928,2.2494,11000000.0
2009-04-10 09:06:00,2.2487,2.2488,2.24798,2.24838,31000000.0
2009-04-10 09:07:00,2.2484,2.24858,2.24832,2.24832,33000000.0
2009-04-10 09:08:00,2.2485,2.2485,2.24825,2.24838,17000000.0
2009-04-10 09:09:00,2.24837,2.24844,2.24828,2.24833,37000000.0
2009-04-10 09:10:00,2.24819,2.24851,2.24819,2.24851,31000000.0
2009-04-10 09:11:00,2.24903,2.24933,2.24903,2.24918,26000000.0
2009-04-10 09:12:00,2.24911,2.24911,2.24864,2.2491,41000000.0
2009-04-10 09:13:00,2.24911,2.24923,2.24895,2.24903,61000000.0
2009-04-10 09:14:00,2.24826,2.24831,2.24803,2.24819,57000000.0
2009-04-10 09:15:00,2.24864,2.24864,2.24852,2.24852,33000000.0
2009-04-10 09:16:00,2.24861,2.24873,2.24861,2.24873,39000000.0
2009-04-10 09:17:00,2.24884,2.24904,2.2488,2.2488,40000000.0
2009-04-10 09:18:00,2.24872,2.24875,2.24851,2.24862,68000000.0
2009-04-10 09:19:00,2.24861,2.24869,2.24844,2.24867,52000000.0
2009-04-10 09:20:00,2.24868,2.24879,2.24862,2.24863,37000000.0
2009-04-10 09:21:00,2.24858,2.24876,2.24858,2.24872,61000000.0
2009-04-10 09:22:00,2.25077,2.25077,2.24915,2.24915,63000000.0
2009-04-10 09:23:00,2.24883,2.24905,2.2488,2.249,65000000.0
2009-04-10 09:24:00,2.24901,2.24901,2.24881,2.24887,47000000.0
2009-04-10 09:25:00,2.24899,2.24955,2.24868,2.24885,32000000.0
2009-04-10 09:26:00,2.24879,2.24934,2.24879,2.24934,29000000.0
2009-04-10 09:27:00,2.24966,2.24976,2.24951,2.24958,55000000.0
2009-04-10 09:28:00,2.24984,2.2509,2.24918,2.24918,46000000.0
2009-04-10 09:29:00,2.24891,2.24908,2.24888,2.24908,32000000.0
2009-04-10 09:30:00,2.24916,2.24947,2.24909,2.24947,24000000.0
2009-04-10 09:31:00,2.24955,2.24962,2.24952,2.24952,18000000.0
2009-04-10 09:32:00,2.25085,2.25089,2.25079,2.25079,35000000.0
2009-04-10 09:33:00,2.24942,2.24942,2.24925,2.24925,43000000.0
2009-04-10 09:34:00,2.24925,2.24952,2.24925,2.24952,31000000.0
2009-04-10 09:35:00,2.24937,2.25018,2.24937,2.24972,47000000.0
2009-04-10 09:36:00,2.24965,2.24977,2.2495,2.24975,34000000.0
2009-04-10 09:37:00,2.24988,2.24989,2.24974,2.24981,49000000.0
2009-04-10 09:38:00,2.24977,2.24977,2.24963,2.24963,37000000.0
2009-04-10 09:39:00,2.25086,2.25086,2.25043,2.25076,46000000.0
2009-04-10 09:40:00,2.24964,2.24986,2.24963,2.24986,46000000.0
2009-04-10 09:41:00,2.25098,2.25098,2.24995,2.25016,33000000.0
2009-04-10 09:42:00,2.24984,2.2501,2.24978,2.2501,60000000.0
2009-04-10 09:43:00,2.25012,2.25012,2.24988,2.2499,66000000.0
2009-04-10 09:44:00,2.24998,2.24998,2.24989,2.24997,21000000.0
2009-04-10 09:45:00,2.24998,2.24998,2.24982,2.24982,22000000.0
2009-04-10 09:46:00,2.24978,2.24979,2.24964,2.24964,30000000.0
2009-04-10 09:47:00,2.24968,2.24976,2.24961,2.24976,24000000.0
2009-04-10 09:48:00,2.24996,2.25001,2.24991,2.24991,34000000.0
2009-04-10 09:49:00,2.24996,2.24998,2.24975,2.24975,26000000.0
2009-04-10 09:50:00,2.2498,2.24987,2.24972,2.24987,34000000.0
2009-04-10 09:51:00,2.24995,2.24995,2.24968,2.24986,56000000.0
2009-04-10 09:52:00,2.24995,2.25005,2.24989,2.25005,38000000.0
2009-04-10 09:53:00,2.25003,2.25003,2.24993,2.24994,32000000.0
2009-04-10 09:54:00,2.24968,2.25004,2.24968,2.2499,36000000.0
2009-04-10 09:55:00,2.24987,2.24988,2.24979,2.24988,38000000.0
2009-04-10 09:56:00,2.24986,2.24986,2.2496,2.2496,38000000.0
2009-04-10 09:57:00,2.24953,2.24953,2.24938,2.24938,30000000.0
2009-04-10 09:58:00,2.2495,2.24955,2.24946,2.24947,52000000.0
2009-04-10 09:59:00,2.24951,2.24967,2.24951,2.24967,32000000.0
2009-04-10 10:00:00,2.24954,2.24968,2.24941,2.24967,39000000.0
2009-04-10 10:01:00,2.24991,2.24996,2.2499,2.2499,44000000.0
2009-04-10 10:02:00,2.24992,2.25004,2.24988,2.25004,34000000.0
2009-04-10 10:03:00,2.25058,2.2506,2.25055,2.25058,47000000.0
2009-04-10 10:04:00,2.25009,2.25038,2.25009,2.25014,32000000.0
2009-04-10 10:05:00,2.25068,2.2507,2.25065,2.25067,32000000.0
2009-04-10 10:06:00,2.25121,2.25121,2.25059,2.25077,42000000.0
2009-04-10 10:07:00,2.25007,2.25027,2.25007,2.25027,51000000.0
2009-04-10 10:08:00,2.25021,2.25021,2.24962,2.24962,54000000.0
2009-04-10 10:09:00,2.24968,2.24992,2.24968,2.24983,53000000.0
2009-04-10 10:10:00,2.25016,2.2505,2.25013,2.2505,72000000.0
2009-04-10 10:11:00,2.25048,2.25054,2.25039,2.25044,61000000.0
2009-04-10 10:12:00,2.25023,2.25035,2.25015,2.25032,65000000.0
2009-04-10 10:13:00,2.25034,2.25041,2.25029,2.25038,56000000.0
2009-04-10 10:14:00,2.25043,2.25065,2.25043,2.25055,49000000.0
2009-04-10 10:15:00,2.25063,2.25068,2.25056,2.25059,46000000.0
2009-04-10 10:16:00,2.25043,2.25049,2.25043,2.25045,33000000.0
2009-04-10 10:17:00,2.25043,2.25053,2.25043,2.25043,37000000.0
2009-04-10 10:18:00,2.25047,2.25058,2.25047,2.25058,50000000.0
2009-04-10 10:19:00,2.25059,2.25071,2.25049,2.25071,59000000.0
2009-04-10 10:20:00,2.25074,2.25077,2.25068,2.25077,41000000.0
2009-04-10 10:21:00,2.25079,2.2508,2.25067,2.25068,44000000.0
2009-04-10 10:22:00,2.25072,2.25086,2.25072,2.25081,47000000.0
2009-04-10 10:23:00,2.2508,2.25106,2.2508,2.25082,58000000.0
2009-04-10 10:24:00,2.251,2.25106,2.25085,2.25104,43000000.0
2009-04-10 10:25:00,2.25088,2.2511,2.25078,2.25078,60000000.0
2009-04-10 10:26:00,2.25064,2.25064,2.25049,2.25049,64000000.0
2009-04-10 10:27:00,2.25029,2.25049,2.24936,2.24936,54000000.0
2009-04-10 10:28:00,2.24845,2.24871,2.24845,2.24856,62000000.0
2009-04-10 10:29:00,2.24987,2.25057,2.24924,2.25057,61000000.0
2009-04-10 10:30:00,2.24853,2.24871,2.24851,2.2486,36000000.0
2009-04-10 10:31:00,2.24862,2.24862,2.24836,2.24838,39000000.0
2009-04-10 10:32:00,2.24833,2.24848,2.24823,2.24848,44000000.0
2009-04-10 10:33:00,2.25,2.2502,2.25,2.2502,18000000.0
2009-04-10 10:34:00,2.24846,2.24846,2.2479,2.24815,20000000.0
2009-04-10 10:35:00,2.24807,2.24884,2.24807,2.24872,23000000.0
2009-04-10 10:36:00,2.24954,2.25088,2.24937,2.25062,32000000.0
2009-04-10 10:37:00,2.25051,2.251,2.25051,2.251,30000000.0
2009-04-10 10:38:00,2.25101,2.25101,2.25025,2.25025,26000000.0
2009-04-10 10:39:00,2.25068,2.25096,2.25026,2.25081,29000000.0
2009-04-10 10:40:00,2.25021,2.25076,2.25021,2.25065,19000000.0
2009-04-10 10:41:00,2.25086,2.2511,2.25082,2.25096,29000000.0
2009-04-10 10:42:00,2.25111,2.25116,2.25108,2.25109,38000000.0
2009-04-10 10:43:00,2.25111,2.25152,2.25111,2.25148,27000000.0
2009-04-10 10:44:00,2.25162,2.25168,2.25153,2.25157,26000000.0
2009-04-10 10:45:00,2.25158,2.25216,2.25158,2.25216,27000000.0
2009-04-10 10:46:00,2.25223,2.25223,2.2519,2.25221,35000000.0
2009-04-10 10:47:00,2.25256,2.25281,2.25253,2.25281,23000000.0
2009-04-10 10:48:00,2.25279,2.25312,2.25279,2.25312,44000000.0
2009-04-10 10:49:00,2.25317,2.25317,2.25308,2.25317,36000000.0
2009-04-10 10:50:00,2.25316,2.25316,2.25305,2.25306,47000000.0
2009-04-10 10:51:00,2.25313,2.25323,2.25304,2.25323,45000000.0
2009-04-10 10:52:00,2.25313,2.25323,2.25307,2.25317,33000000.0
2009-04-10 10:53:00,2.25326,2.25326,2.25306,2.25306,46000000.0
2009-04-10 10:54:00,2.25309,2.25323,2.25307,2.2532,35000000.0
2009-04-10 10:55:00,2.25334,2.25334,2.25325,2.25333,37000000.0
2009-04-10 10:56:00,2.25353,2.25353,2.25325,2.25334,33000000.0
2009-04-10 10:57:00,2.25322,2.25347,2.25321,2.25347,33000000.0
2009-04-10 10:58:00,2.25349,2.25357,2.25343,2.25357,26000000.0
2009-04-10 10:59:00,2.25362,2.2539,2.25362,2.2539,47000000.0
2009-04-10 11:00:00,2.25363,2.25382,2.25353,2.25353,39000000.0
2009-04-10 11:01:00,2.2534,2.25347,2.25339,2.25341,45000000.0
2009-04-10 11:02:00,2.25348,2.25435,2.25348,2.25435,17000000.0
2009-04-10 11:03:00,2.25528,2.25528,2.25455,2.25455,37000000.0
2009-04-10 11:04:00,2.2558,2.2558,2.25575,2.25575,40000000.0
2009-04-10 11:05:00,2.25494,2.25512,2.25494,2.25502,18000000.0
2009-04-10 11:06:00,2.25447,2.25454,2.25447,2.25452,19000000.0
2009-04-10 11:07:00,2.25491,2.25502,2.2546,2.2546,30000000.0
2009-04-10 11:08:00,2.25508,2.25508,2.25445,2.25478,30000000.0
2009-04-10 11:09:00,2.25444,2.25446,2.25423,2.25441,45000000.0
2009-04-10 11:10:00,2.25445,2.25445,2.25431,2.2544,35000000.0
2009-04-10 11:11:00,2.25478,2.25492,2.25469,2.25492,46000000.0
2009-04-10 11:12:00,2.25451,2.25474,2.25442,2.2547,55000000.0
2009-04-10 11:13:00,2.25475,2.25482,2.25466,2.25474,59000000.0
2009-04-10 11:14:00,2.25483,2.25492,2.25471,2.25484,41000000.0
2009-04-10 11:15:00,2.25487,2.25502,2.25481,2.25482,34000000.0
2009-04-10 11:16:00,2.25506,2.25526,2.255,2.2551,20000000.0
2009-04-10 11:17:00,2.25523,2.25533,2.25508,2.25524,57000000.0
2009-04-10 11:18:00,2.25519,2.25519,2.2548,2.25502,44000000.0
2009-04-10 11:19:00,2.25544,2.2564,2.25531,2.2564,63000000.0
2009-04-10 11:20:00,2.255,2.25502,2.25482,2.25502,43000000.0
2009-04-10 11:21:00,2.25495,2.25495,2.25478,2.25495,34000000.0
2009-04-10 11:22:00,2.25501,2.25519,2.255,2.25519,56000000.0
2009-04-10 11:23:00,2.25512,2.25512,2.25491,2.25497,43000000.0
2009-04-10 11:24:00,2.25502,2.25523,2.25497,2.25515,53000000.0
2009-04-10 11:25:00,2.25547,2.25563,2.25544,2.25548,29000000.0
2009-04-10 11:26:00,2.25506,2.25524,2.25504,2.25524,41000000.0
2009-04-10 11:27:00,2.25523,2.2553,2.25514,2.25526,34000000.0
2009-04-10 11:28:00,2.25521,2.25541,2.25519,2.25523,36000000.0
2009-04-10 11:29:00,2.25518,2.25529,2.25504,2.25504,43000000.0
2009-04-10 11:30:00,2.25497,2.25509,2.25495,2.25502,24000000.0
2009-04-10 11:31:00,2.25514,2.25549,2.25509,2.25518,34000000.0
2009-04-10 11:32:00,2.25561,2.25561,2.25535,2.25535,46000000.0
2009-04-10 11:33:00,2.25539,2.25562,2.25539,2.25561,41000000.0
2009-04-10 11:34:00,2.2556,2.2556,2.25545,2.25545,28000000.0
2009-04-10 11:35:00,2.2558,2.25654,2.2558,2.25651,44000000.0
2009-04-10 11:36:00,2.25635,2.25635,2.2558,2.2558,48000000.0
2009-04-10 11:37:00,2.2556,2.25577,2.25543,2.25543,50000000.0
2009-04-10 11:38:00,2.25548,2.25548,2.2553,2.25542,37000000.0
2009-04-10 11:39:00,2.25576,2.25576,2.2554,2.2554,52000000.0
2009-04-10 11:40:00,2.2554,2.25556,2.2554,2.25551,27000000.0
2009-04-10 11:41:00,2.25548,2.25548,2.25519,2.25519,49000000.0
2009-04-10 11:42:00,2.25483,2.25483,2.25366,2.2546,22000000.0
2009-04-10 11:43:00,2.25346,2.25457,2.25335,2.25335,45000000.0
2009-04-10 11:44:00,2.25521,2.25522,2.25494,2.25498,42000000.0
2009-04-10 11:45:00,2.25429,2.25462,2.2533,2.25462,41000000.0
2009-04-10 11:46:00,2.25507,2.25507,2.25489,2.25489,38000000.0
2009-04-10 11:47:00,2.25471,2.25475,2.25469,2.2547,22000000.0
2009-04-10 11:48:00,2.25497,2.25522,2.25497,2.2552,27000000.0
2009-04-10 11:49:00,2.25442,2.25494,2.25336,2.25494,41000000.0
2009-04-10 11:50:00,2.25298,2.25308,2.25296,2.253,44000000.0
2009-04-10 11:51:00,2.25525,2.25525,2.25449,2.25449,37000000.0
2009-04-10 11:52:00,2.25446,2.25463,2.25446,2.25462,37000000.0
2009-04-10 11:53:00,2.25486,2.25608,2.25473,2.25473,33000000.0
2009-04-10 11:54:00,2.2545,2.25451,2.2539,2.2539,37000000.0
2009-04-10 11:55:00,2.25393,2.25403,2.2539,2.25393,38000000.0
2009-04-10 11:56:00,2.25397,2.25456,2.25397,2.25456,51000000.0
2009-04-10 11:57:00,2.25477,2.25483,2.25466,2.25483,29000000.0
2009-04-10 11:58:00,2.25483,2.25483,2.25471,2.25471,31000000.0
2009-04-10 11:59:00,2.25467,2.2547,2.25465,2.25467,51000000.0
2009-04-10 12:00:00,2.25489,2.25564,2.25489,2.25489,23000000.0
2009-04-10 12:01:00,2.25478,2.2548,2.25475,2.25475,24000000.0
2009-04-10 12:02:00,2.25469,2.25469,2.25231,2.25231,34000000.0
2009-04-10 12:03:00,2.25464,2.25472,2.2546,2.2546,36000000.0
2009-04-10 12:04:00,2.25441,2.25453,2.25441,2.25453,33000000.0
2009-04-10 12:05:00,2.25467,2.2548,2.25467,2.25474,26000000.0
2009-04-10 12:06:00,2.25486,2.25492,2.25481,2.25481,15000000.0
2009-04-10 12:07:00,2.25482,2.25493,2.25466,2.25466,23000000.0
2009-04-10 12:08:00,2.25465,2.25483,2.25459,2.25469,37000000.0
2009-04-10 12:09:00,2.25463,2.2547,2.25463,2.2547,11000000.0
2009-04-10 12:10:00,2.25465,2.25472,2.25282,2.2547,25000000.0
2009-04-10 12:11:00,2.25479,2.25489,2.25479,2.25485,33000000.0
2009-04-10 12:12:00,2.25494,2.25494,2.25477,2.25477,31000000.0
2009-04-10 12:13:00,2.2548,2.25493,2.2548,2.25492,24000000.0
2009-04-10 12:14:00,2.25475,2.25508,2.25475,2.25508,36000000.0
2009-04-10 12:15:00,2.25511,2.25511,2.25475,2.25482,29000000.0
2009-04-10 12:16:00,2.25493,2.25493,2.25456,2.2547,30000000.0
2009-04-10 12:17:00,2.25481,2.25499,2.25481,2.25499,41000000.0
2009-04-10 12:18:00,2.25497,2.25506,2.25484,2.25493,43000000.0
2009-04-10 12:19:00,2.25483,2.25488,2.25462,2.25462,37000000.0
2009-04-10 12:20:00,2.25461,2.25494,2.25458,2.25494,40000000.0
2009-04-10 12:21:00,2.25509,2.25511,2.25285,2.25511,61000000.0
2009-04-10 12:22:00,2.25547,2.25547,2.25493,2.25503,24000000.0
2009-04-10 12:23:00,2.255,2.25506,2.25498,2.25503,23000000.0
2009-04-10 12:24:00,2.255,2.25508,2.2548,2.25498,30000000.0
2009-04-10 12:25:00,2.2551,2.2552,2.25505,2.2551,22000000.0
2009-04-10 12:26:00,2.25508,2.25596,2.25508,2.25596,32000000.0
2009-04-10 12:27:00,2.2557,2.25604,2.2557,2.25573,25000000.0
2009-04-10 12:28:00,2.25618,2.25618,2.25569,2.25602,58000000.0
2009-04-10 12:29:00,2.25576,2.25576,2.25388,2.2539,71000000.0
2009-04-10 12:30:00,2.25367,2.25564,2.2531,2.25564,47000000.0
2009-04-10 12:31:00,2.2558,2.25585,2.2557,2.25583,55000000.0
2009-04-10 12:32:00,2.25611,2.25633,2.25611,2.25633,32000000.0
2009-04-10 12:33:00,2.25563,2.25582,2.25368,2.25555,40000000.0
2009-04-10 12:34:00,2.25576,2.25601,2.25411,2.25582,14000000.0
2009-04-10 12:35:00,2.25638,2.25638,2.25626,2.25626,20000000.0
2009-04-10 12:36:00,2.25592,2.25594,2.25582,2.25594,36000000.0
2009-04-10 12:37:00,2.25603,2.25603,2.25596,2.25596,22000000.0
2009-04-10 12:38:00,2.25605,2.25618,2.25605,2.25618,12000000.0
2009-04-10 12:39:00,2.25623,2.25629,2.25623,2.25624,20000000.0
2009-04-10 12:40:00,2.25542,2.25542,2.2554,2.25542,16000000.0
2009-04-10 12:41:00,2.25649,2.2565,2.25639,2.25639,26000000.0
2009-04-10 12:42:00,2.2563,2.25633,2.2563,2.2563,26000000.0
2009-04-10 12:43:00,2.25613,2.25613,2.25608,2.25608,9000000.0
2009-04-10 12:44:00,2.25539,2.25539,2.25329,2.25525,21000000.0
2009-04-10 12:45:00,2.25609,2.25619,2.25609,2.25619,30000000.0
2009-04-10 12:46:00,2.25561,2.25591,2.25359,2.25565,41000000.0
2009-04-10 12:47:00,2.25688,2.25688,2.25679,2.25679,27000000.0
2009-04-10 12:48:00,2.25621,2.25635,2.25621,2.25622,27000000.0
2009-04-10 12:49:00,2.25564,2.25611,2.25369,2.25575,36000000.0
2009-04-10 12:50:00,2.25621,2.2563,2.25606,2.25616,34000000.0
2009-04-10 12:51:00,2.25596,2.25596,2.25534,2.25534,25000000.0
2009-04-10 12:52:00,2.25541,2.25547,2.25539,2.25547,26000000.0
2009-04-10 12:53:00,2.25553,2.25596,2.25553,2.25596,16000000.0
2009-04-10 12:54:00,2.25607,2.25635,2.25604,2.25625,28000000.0
2009-04-10 12:55:00,2.25656,2.25747,2.25629,2.25629,29000000.0
2009-04-10 12:56:00,2.25646,2.25654,2.25645,2.25646,30000000.0
2009-04-10 12:57:00,2.25638,2.25646,2.25617,2.25626,26000000.0
2009-04-10 12:58:00,2.25636,2.25646,2.25618,2.25646,14000000.0
2009-04-10 12:59:00,2.2561,2.25634,2.25589,2.2562,32000000.0
2009-04-10 13:00:00,2.25616,2.25616,2.25597,2.25597,20000000.0
2009-04-10 13:01:00,2.25597,2.25607,2.25581,2.25592,31000000.0
2009-04-10 13:02:00,2.25593,2.25594,2.25501,2.25501,12000000.0
2009-04-10 13:03:00,2.25283,2.25299,2.25089,2.25089,21000000.0
2009-04-10 13:04:00,2.25508,2.25513,2.25503,2.25503,7000000.0
2009-04-10 13:05:00,2.25504,2.2551,2.25502,2.2551,17000000.0
2009-04-10 13:06:00,2.25519,2.25527,2.25518,2.25526,22000000.0
2009-04-10 13:07:00,2.25525,2.25525,2.25504,2.25509,17000000.0
2009-04-10 13:08:00,2.25513,2.25513,2.25498,2.25501,37000000.0
2009-04-10 13:09:00,2.25495,2.25509,2.25495,2.25509,33000000.0
2009-04-10 13:10:00,2.2532,2.2532,2.25094,2.25223,32000000.0
2009-04-10 13:11:00,2.2551,2.2551,2.25478,2.25478,21000000.0
2009-04-10 13:12:00,2.25358,2.25358,2.2526,2.2526,7000000.0
2009-04-10 13:13:00,2.25483,2.25497,2.25469,2.25469,11000000.0
2009-04-10 13:14:00,2.25461,2.25461,2.25451,2.25454,33000000.0
2009-04-10 13:15:00,2.25441,2.25442,2.25424,2.25434,25000000.0
2009-04-10 13:16:00,2.2543,2.2543,2.25422,2.2543,20000000.0
2009-04-10 13:17:00,2.25433,2.25443,2.25433,2.25435,19000000.0
2009-04-10 13:18:00,2.25428,2.25431,2.25425,2.25425,41000000.0
2009-04-10 13:19:00,2.25434,2.25464,2.25434,2.25464,36000000.0
2009-04-10 13:20:00,2.25467,2.25467,2.25419,2.25419,36000000.0
2009-04-10 13:21:00,2.25415,2.25421,2.25411,2.25411,54000000.0
2009-04-10 13:22:00,2.25404,2.25404,2.25258,2.25258,41000000.0
2009-04-10 13:23:00,2.25223,2.25223,2.25109,2.25109,11000000.0
2009-04-10 13:24:00,2.25149,2.25149,2.25096,2.25129,23000000.0
2009-04-10 13:25:00,2.25152,2.25209,2.25152,2.25209,25000000.0
2009-04-10 13:26:00,2.25211,2.25223,2.25211,2.25223,20000000.0
2009-04-10 13:27:00,2.25213,2.25213,2.25025,2.25193,32000000.0
2009-04-10 13:28:00,2.25227,2.25234,2.25224,2.25224,26000000.0
2009-04-10 13:29:00,2.25225,2.25227,2.252,2.25223,25000000.0
2009-04-10 13:30:00,2.25217,2.25217,2.25168,2.25168,16000000.0
2009-04-10 13:31:00,2.2516,2.25186,2.2515,2.25186,21000000.0
2009-04-10 13:32:00,2.25217,2.25286,2.25046,2.25046,28000000.0
2009-04-10 13:33:00,2.25225,2.2523,2.25212,2.25218,18000000.0
2009-04-10 13:34:00,2.2522,2.25255,2.25219,2.25243,35000000.0
2009-04-10 13:35:00,2.2525,2.25252,2.25214,2.25214,10000000.0
2009-04-10 13:36:00,2.25203,2.25215,2.25194,2.25202,40000000.0
2009-04-10 13:37:00,2.25201,2.25208,2.25188,2.25194,22000000.0
2009-04-10 13:38:00,2.25202,2.25205,2.25183,2.25205,39000000.0
2009-04-10 13:39:00,2.25285,2.25311,2.25285,2.25302,32000000.0
2009-04-10 13:40:00,2.25202,2.25215,2.25202,2.25205,35000000.0
2009-04-10 13:41:00,2.25204,2.25212,2.25204,2.25212,27000000.0
2009-04-10 13:42:00,2.25226,2.25245,2.25226,2.25241,32000000.0
2009-04-10 13:43:00,2.25235,2.25235,2.25206,2.25235,26000000.0
2009-04-10 13:44:00,2.2522,2.25245,2.25219,2.25234,25000000.0
2009-04-10 13:45:00,2.25213,2.25213,2.25179,2.2518,21000000.0
2009-04-10 13:46:00,2.25181,2.2521,2.25181,2.25209,13000000.0
2009-04-10 13:47:00,2.25188,2.25193,2.25154,2.25154,22000000.0
2009-04-10 13:48:00,2.25155,2.25164,2.25153,2.25155,21000000.0
2009-04-10 13:49:00,2.25229,2.25302,2.25076,2.25302,24000000.0
2009-04-10 13:50:00,2.25153,2.25158,2.25144,2.25158,27000000.0
2009-04-10 13:51:00,2.25158,2.25158,2.2514,2.2515,27000000.0
2009-04-10 13:52:00,2.25157,2.25173,2.25151,2.25173,31000000.0
2009-04-10 13:53:00,2.25177,2.25177,2.25163,2.2517,31000000.0
2009-04-10 13:54:00,2.25278,2.25278,2.2511,2.2511,28000000.0
2009-04-10 13:55:00,2.25262,2.25262,2.25255,2.25255,33000000.0
2009-04-10 13:56:00,2.25267,2.25278,2.25267,2.25274,23000000.0
2009-04-10 13:57:00,2.25064,2.25144,2.2502,2.25082,19000000.0
2009-04-10 13:58:00,2.25088,2.25113,2.25088,2.25113,30000000.0
2009-04-10 13:59:00,2.25049,2.2517,2.25049,2.2517,39000000.0
2009-04-10 14:00:00,2.25105,2.25118,2.25013,2.25013,30000000.0
2009-04-10 14:01:00,2.25044,2.2508,2.25044,2.2508,16000000.0
2009-04-10 14:02:00,2.25085,2.25097,2.25079,2.25097,34000000.0
2009-04-10 14:03:00,2.25093,2.25095,2.2508,2.25094,24000000.0
2009-04-10 14:04:00,2.25097,2.25097,2.25087,2.25087,20000000.0
2009-04-10 14:05:00,2.25071,2.25071,2.25048,2.25048,31000000.0
2009-04-10 14:06:00,2.25033,2.25044,2.25033,2.25035,28000000.0
2009-04-10 14:07:00,2.25032,2.25038,2.25012,2.25038,32000000.0
2009-04-10 14:08:00,2.25037,2.25037,2.25001,2.25003,22000000.0
2009-04-10 14:09:00,2.25012,2.25058,2.25012,2.25058,15000000.0
2009-04-10 14:10:00,2.25067,2.25077,2.25064,2.2507,24000000.0
2009-04-10 14:11:00,2.25034,2.25086,2.24813,2.25086,22000000.0
2009-04-10 14:12:00,2.25081,2.25091,2.25079,2.25079,17000000.0
2009-04-10 14:13:00,2.25076,2.25088,2.25071,2.25071,19000000.0
2009-04-10 14:14:00,2.25062,2.25083,2.25062,2.25074,22000000.0
2009-04-10 14:15:00,2.25079,2.25099,2.25069,2.25099,26000000.0
2009-04-10 14:16:00,2.25091,2.25132,2.25091,2.25132,10000000.0
2009-04-10 14:17:00,2.25129,2.25134,2.25116,2.25122,8000000.0
2009-04-10 14:18:00,2.25124,2.25124,2.25108,2.25115,13000000.0
2009-04-10 14:19:00,2.25119,2.2513,2.25113,2.25129,29000000.0
2009-04-10 14:20:00,2.25145,2.25177,2.25145,2.2516,15000000.0
2009-04-10 14:21:00,2.2514,2.25143,2.25122,2.25126,18000000.0
2009-04-10 14:22:00,2.25128,2.25131,2.25126,2.25126,10000000.0
2009-04-10 14:23:00,2.25124,2.25136,2.25124,2.25132,24000000.0
2009-04-10 14:24:00,2.25108,2.25108,2.25038,2.25043,17000000.0
2009-04-10 14:25:00,2.25104,2.2524,2.25104,2.2524,31000000.0
2009-04-10 14:26:00,2.25285,2.25288,2.25276,2.25278,14000000.0
2009-04-10 14:27:00,2.25311,2.25362,2.25311,2.25345,14000000.0
2009-04-10 14:28:00,2.25308,2.25337,2.25308,2.25337,9000000.0
2009-04-10 14:29:00,2.25341,2.25352,2.25341,2.25352,7000000.0
2009-04-10 14:30:00,2.25354,2.25354,2.25334,2.25335,17000000.0
2009-04-10 14:31:00,2.25353,2.25353,2.25334,2.25334,21000000.0
2009-04-10 14:32:00,2.25353,2.25353,2.25122,2.2528,8000000.0
2009-04-10 14:33:00,2.25334,2.25339,2.25324,2.25333,10000000.0
2009-04-10 14:34:00,2.25326,2.25338,2.2532,2.2532,11000000.0
2009-04-10 14:35:00,2.25333,2.25357,2.25324,2.25324,7000000.0
2009-04-10 14:36:00,2.25348,2.25375,2.2534,2.2534,8000000.0
2009-04-10 14:37:00,2.25344,2.25346,2.25319,2.25346,11000000.0
2009-04-10 14:38:00,2.25346,2.25346,2.25327,2.25334,7000000.0
2009-04-10 14:39:00,2.25334,2.25344,2.25329,2.25343,8000000.0
2009-04-10 14:40:00,2.25342,2.25351,2.25336,2.25349,8000000.0
2009-04-10 14:41:00,2.25375,2.25386,2.25145,2.25145,10000000.0
2009-04-10 14:42:00,2.25338,2.25342,2.25324,2.25336,9000000.0
2009-04-10 14:43:00,2.25332,2.25347,2.25332,2.25343,8000000.0
2009-04-10 14:44:00,2.25379,2.25393,2.25358,2.25358,8000000.0
2009-04-10 14:45:00,2.25337,2.25337,2.25313,2.25324,7000000.0
2009-04-10 14:46:00,2.25335,2.25347,2.25332,2.25347,9000000.0
2009-04-10 14:47:00,2.25357,2.25357,2.25324,2.25338,8000000.0
2009-04-10 14:48:00,2.25349,2.25359,2.25331,2.25359,8000000.0
2009-04-10 14:49:00,2.25355,2.25363,2.25345,2.25359,9000000.0
2009-04-10 14:50:00,2.25441,2.25441,2.25379,2.25379,7000000.0
2009-04-10 14:51:00,2.25355,2.25358,2.25341,2.25354,10000000.0
2009-04-10 14:52:00,2.25338,2.25348,2.25338,2.25338,5000000.0
2009-04-10 14:53:00,2.25336,2.25339,2.25322,2.25339,7000000.0
2009-04-10 14:54:00,2.2544,2.2544,2.25359,2.25359,8000000.0
2009-04-10 14:55:00,2.25346,2.2535,2.25342,2.25342,7000000.0
2009-04-10 14:56:00,2.2538,2.2538,2.25368,2.25378,8000000.0
2009-04-10 14:57:00,2.25341,2.25341,2.25324,2.25335,7000000.0
2009-04-10 14:58:00,2.25329,2.25329,2.25309,2.25317,8000000.0
2009-04-10 14:59:00,2.25391,2.25391,2.25372,2.25374,7000000.0
2009-04-10 15:00:00,2.25313,2.25313,2.25299,2.25304,7000000.0
2009-04-10 15:01:00,2.25302,2.25318,2.25298,2.25318,8000000.0
2009-04-10 15:02:00,2.25326,2.25354,2.25326,2.25354,7000000.0
2009-04-10 15:03:00,2.25363,2.25367,2.25356,2.2536,7000000.0
2009-04-10 15:04:00,2.25359,2.25359,2.25346,2.25353,8000000.0
2009-04-10 15:05:00,2.25348,2.25356,2.25341,2.25354,7000000.0
2009-04-10 15:06:00,2.25384,2.25384,2.25364,2.25364,8000000.0
2009-04-10 15:07:00,2.25354,2.25358,2.25319,2.25358,11000000.0
2009-04-10 15:08:00,2.25483,2.2549,2.25475,2.25485,8000000.0
2009-04-10 15:09:00,2.2531,2.25443,2.25184,2.25443,7000000.0
2009-04-10 15:10:00,2.25394,2.2544,2.25394,2.2544,7000000.0
2009-04-10 15:11:00,2.25436,2.25464,2.25436,2.25455,11000000.0
2009-04-10 15:12:00,2.25469,2.25482,2.25458,2.2546,10000000.0
2009-04-10 15:13:00,2.25344,2.25484,2.25184,2.25484,9000000.0
2009-04-10 15:14:00,2.2543,2.25464,2.25414,2.25455,10000000.0
2009-04-10 15:15:00,2.25467,2.25467,2.25447,2.25455,8000000.0
2009-04-10 15:16:00,2.25433,2.25466,2.25433,2.25449,9000000.0
2009-04-10 15:17:00,2.25409,2.25481,2.254,2.25481,9000000.0
2009-04-10 15:18:00,2.25447,2.25447,2.25359,2.25359,8000000.0
2009-04-10 15:19:00,2.25329,2.25329,2.25307,2.2532,7000000.0
2009-04-10 15:20:00,2.25316,2.25326,2.25316,2.25326,9000000.0
2009-04-10 15:21:00,2.25349,2.25349,2.25313,2.25313,8000000.0
2009-04-10 15:22:00,2.25336,2.25382,2.25336,2.25376,9000000.0
2009-04-10 15:23:00,2.25393,2.25402,2.25392,2.25398,8000000.0
2009-04-10 15:24:00,2.254,2.2543,2.254,2.2543,8000000.0
2009-04-10 15:25:00,2.25371,2.25422,2.25371,2.25422,7000000.0
2009-04-10 15:26:00,2.254,2.25419,2.254,2.25404,7000000.0
2009-04-10 15:27:00,2.25391,2.25407,2.25375,2.25375,7000000.0
2009-04-10 15:28:00,2.25375,2.25375,2.25333,2.25333,11000000.0
2009-04-10 15:29:00,2.25295,2.25309,2.25289,2.25299,7000000.0
2009-04-10 15:30:00,2.25313,2.25375,2.25313,2.25375,9000000.0
2009-04-10 15:31:00,2.25368,2.25368,2.25338,2.25338,9000000.0
2009-04-10 15:32:00,2.25327,2.25362,2.25327,2.25362,10000000.0
2009-04-10 15:33:00,2.2544,2.2544,2.25435,2.25435,8000000.0
2009-04-10 15:34:00,2.2537,2.25375,2.25356,2.25375,9000000.0
2009-04-10 15:35:00,2.2538,2.25387,2.25377,2.25387,7000000.0
2009-04-10 15:36:00,2.2539,2.25398,2.25371,2.25371,7000000.0
2009-04-10 15:37:00,2.25371,2.25371,2.25322,2.25329,8000000.0
2009-04-10 15:38:00,2.25167,2.25378,2.25167,2.25269,7000000.0
2009-04-10 15:39:00,2.25135,2.25225,2.25078,2.25168,10000000.0
2009-04-10 15:40:00,2.25272,2.25346,2.25272,2.25345,9000000.0
2009-04-10 15:41:00,2.25443,2.25443,2.25427,2.25427,11000000.0
2009-04-10 15:42:00,2.25443,2.25443,2.25422,2.25429,8000000.0
2009-04-10 15:43:00,2.25385,2.25404,2.25375,2.25396,8000000.0
2009-04-10 15:44:00,2.25391,2.25391,2.25368,2.25378,8000000.0
2009-04-10 15:45:00,2.25384,2.25411,2.25383,2.25411,8000000.0
2009-04-10 15:46:00,2.25411,2.25437,2.25397,2.25437,10000000.0
2009-04-10 15:47:00,2.25358,2.25417,2.2526,2.25417,7000000.0
2009-04-10 15:48:00,2.25448,2.25448,2.2542,2.25429,7000000.0
2009-04-10 15:49:00,2.25446,2.25484,2.25446,2.25484,8000000.0
2009-04-10 15:50:00,2.25494,2.25496,2.25473,2.25485,8000000.0
2009-04-10 15:51:00,2.25484,2.25518,2.25484,2.25518,9000000.0
2009-04-10 15:52:00,2.25546,2.25546,2.25506,2.25506,7000000.0
2009-04-10 15:53:00,2.2548,2.25501,2.2548,2.25495,7000000.0
2009-04-10 15:54:00,2.25499,2.255,2.25442,2.25442,11000000.0
2009-04-10 15:55:00,2.25439,2.25448,2.25431,2.25448,9000000.0
2009-04-10 15:56:00,2.25446,2.25446,2.25429,2.25429,7000000.0
2009-04-10 15:57:00,2.25419,2.25431,2.25401,2.25431,10000000.0
2009-04-10 15:58:00,2.25426,2.25447,2.2542,2.2544,10000000.0
2009-04-10 15:59:00,2.25436,2.25436,2.25414,2.25416,7000000.0
2009-04-10 16:00:00,2.25411,2.25411,2.25387,2.25388,7000000.0
2009-04-10 16:01:00,2.25386,2.25386,2.25349,2.25349,9000000.0
2009-04-10 16:02:00,2.25352,2.25363,2.25348,2.25348,8000000.0
2009-04-10 16:03:00,2.25332,2.25332,2.25305,2.25321,11000000.0
2009-04-10 16:04:00,2.25355,2.2536,2.25341,2.25341,8000000.0
2009-04-10 16:05:00,2.25333,2.25333,2.25302,2.25327,9000000.0
2009-04-10 16:06:00,2.25306,2.25323,2.25306,2.25308,10000000.0
2009-04-10 16:07:00,2.25305,2.25305,2.2529,2.2529,10000000.0
2009-04-10 16:08:00,2.25293,2.25293,2.25241,2.2526,8000000.0
2009-04-10 16:09:00,2.25247,2.25259,2.25247,2.25258,7000000.0
2009-04-10 16:10:00,2.25261,2.25261,2.25248,2.2525,7000000.0
2009-04-10 16:11:00,2.25265,2.25277,2.25252,2.25253,10000000.0
2009-04-10 16:12:00,2.2522,2.25252,2.2522,2.25239,9000000.0
2009-04-10 16:13:00,2.25245,2.25256,2.25237,2.25249,7000000.0
2009-04-10 16:14:00,2.25259,2.25273,2.25249,2.25249,11000000.0
2009-04-10 16:15:00,2.25261,2.25264,2.25254,2.25264,7000000.0
2009-04-10 16:16:00,2.25034,2.25161,2.25034,2.25161,7000000.0
2009-04-10 16:17:00,2.25261,2.25292,2.25261,2.25292,11000000.0
2009-04-10 16:18:00,2.25321,2.25321,2.25281,2.25281,11000000.0
2009-04-10 16:19:00,2.25307,2.25356,2.25307,2.25338,11000000.0
2009-04-10 16:20:00,2.25336,2.25336,2.25315,2.25315,9000000.0
2009-04-10 16:21:00,2.25316,2.25354,2.25316,2.25354,9000000.0
2009-04-10 16:22:00,2.2535,2.2535,2.25241,2.25259,8000000.0
2009-04-10 16:23:00,2.25264,2.25269,2.25247,2.25247,8000000.0
2009-04-10 16:24:00,2.2522,2.2522,2.25205,2.25217,10000000.0
2009-04-10 16:25:00,2.25294,2.25303,2.25294,2.25296,7000000.0
2009-04-10 16:26:00,2.25257,2.25257,2.25215,2.25225,7000000.0
2009-04-10 16:27:00,2.25257,2.25269,2.25257,2.25265,11000000.0
2009-04-10 16:28:00,2.25257,2.25272,2.25256,2.25265,11000000.0
2009-04-10 16:29:00,2.25248,2.25262,2.25222,2.25222,7000000.0
2009-04-10 16:30:00,2.25291,2.25291,2.2523,2.25236,8000000.0
2009-04-10 16:31:00,2.25282,2.25306,2.25278,2.25306,7000000.0
2009-04-10 16:32:00,2.25271,2.25271,2.25259,2.25268,8000000.0
2009-04-10 16:33:00,2.25263,2.25305,2.25263,2.25305,11000000.0
2009-04-10 16:34:00,2.25307,2.2531,2.25295,2.2531,8000000.0
2009-04-10 16:35:00,2.25305,2.25305,2.2529,2.2529,7000000.0
2009-04-10 16:36:00,2.25286,2.25286,2.2527,2.25281,8000000.0
2009-04-10 16:37:00,2.25326,2.25344,2.25297,2.25344,8000000.0
2009-04-10 16:38:00,2.25296,2.25308,2.25291,2.25299,7000000.0
2009-04-10 16:39:00,2.25283,2.25304,2.25283,2.25302,8000000.0
2009-04-10 16:40:00,2.25299,2.25311,2.25298,2.25311,11000000.0
2009-04-10 16:41:00,2.25286,2.25308,2.2528,2.25308,10000000.0
2009-04-10 16:42:00,2.25321,2.25349,2.25319,2.25349,7000000.0
2009-04-10 16:43:00,2.25157,2.25389,2.25157,2.25389,7000000.0
2009-04-10 16:44:00,2.25344,2.25361,2.25342,2.2536,7000000.0
2009-04-10 16:45:00,2.2535,2.25377,2.25349,2.25377,11000000.0
2009-04-10 16:46:00,2.25393,2.25451,2.25393,2.25434,11000000.0
2009-04-10 16:47:00,2.25442,2.25461,2.25442,2.25455,7000000.0
2009-04-10 16:48:00,2.25622,2.25622,2.25491,2.25491,10000000.0
2009-04-10 16:49:00,2.25448,2.25465,2.25448,2.25464,8000000.0
2009-04-10 16:50:00,2.25459,2.25459,2.25396,2.25399,8000000.0
2009-04-10 16:51:00,2.25425,2.25435,2.25414,2.25435,9000000.0
2009-04-10 16:52:00,2.25418,2.25432,2.25418,2.25428,7000000.0
2009-04-10 16:53:00,2.254,2.254,2.25377,2.25377,6000000.0
2009-04-10 16:54:00,2.25375,2.25418,2.25373,2.25418,7000000.0
2009-04-10 16:55:00,2.25408,2.2542,2.25408,2.25418,11000000.0
2009-04-10 16:56:00,2.25403,2.25403,2.25382,2.25382,11000000.0
2009-04-10 16:57:00,2.25359,2.25379,2.25262,2.25262,7000000.0
2009-04-10 16:58:00,2.25254,2.25254,2.25239,2.25252,8000000.0
2009-04-10 16:59:00,2.25231,2.25429,2.25231,2.25321,7000000.0
2009-04-10 17:00:00,2.25413,2.25413,2.25149,2.25343,11000000.0
2009-04-10 17:01:00,2.25337,2.25356,2.25337,2.25356,7000000.0
2009-04-10 17:02:00,2.25356,2.25367,2.25351,2.25362,8000000.0
2009-04-10 17:03:00,2.25379,2.25392,2.25203,2.25382,7000000.0
2009-04-10 17:04:00,2.25384,2.2539,2.25384,2.25386,7000000.0
2009-04-10 17:05:00,2.25404,2.25433,2.25397,2.25433,10000000.0
2009-04-10 17:06:00,2.255,2.2551,2.255,2.25505,9000000.0
2009-04-10 17:07:00,2.25384,2.25394,2.25379,2.25394,8000000.0
2009-04-10 17:08:00,2.25495,2.25497,2.2548,2.25497,9000000.0
2009-04-10 17:09:00,2.25415,2.25495,2.25415,2.25495,8000000.0
2009-04-10 17:10:00,2.25508,2.25508,2.25488,2.25493,9000000.0
2009-04-10 17:11:00,2.25481,2.25481,2.25427,2.25427,8000000.0
2009-04-10 17:12:00,2.25418,2.25447,2.25411,2.25446,7000000.0
2009-04-10 17:13:00,2.25447,2.25447,2.25433,2.25433,8000000.0
2009-04-10 17:14:00,2.25434,2.25452,2.25434,2.25452,8000000.0
2009-04-10 17:15:00,2.25477,2.25518,2.25477,2.25504,7000000.0
2009-04-10 17:16:00,2.25436,2.25517,2.25436,2.25438,10000000.0
2009-04-10 17:17:00,2.25461,2.2548,2.25461,2.25477,7000000.0
2009-04-10 17:18:00,2.25487,2.25504,2.25481,2.25495,9000000.0
2009-04-10 17:19:00,2.25494,2.25518,2.25492,2.25518,7000000.0
2009-04-10 17:20:00,2.2557,2.2557,2.25552,2.25562,8000000.0
2009-04-10 17:21:00,2.255,2.25508,2.25486,2.25497,10000000.0
2009-04-10 17:22:00,2.25492,2.25515,2.25492,2.25505,8000000.0
2009-04-10 17:23:00,2.25501,2.25502,2.25477,2.25482,8000000.0
2009-04-10 17:24:00,2.25448,2.25448,2.25372,2.25438,7000000.0
2009-04-10 17:25:00,2.25465,2.25469,2.25455,2.25469,7000000.0
2009-04-10 17:26:00,2.25461,2.25472,2.25456,2.25472,7000000.0
2009-04-10 17:27:00,2.25468,2.25478,2.25436,2.25454,9000000.0
2009-04-10 17:28:00,2.25467,2.25482,2.25453,2.25482,7000000.0
2009-04-10 17:29:00,2.25486,2.25486,2.25452,2.25452,8000000.0
2009-04-10 17:30:00,2.25471,2.25487,2.25459,2.25479,8000000.0
2009-04-10 17:31:00,2.2549,2.25505,2.25484,2.25493,9000000.0
2009-04-10 17:32:00,2.2552,2.2552,2.25342,2.25468,8000000.0
2009-04-10 17:33:00,2.25491,2.25492,2.25465,2.25478,11000000.0
2009-04-10 17:34:00,2.25471,2.25482,2.25454,2.25482,9000000.0
2009-04-10 17:35:00,2.25481,2.25481,2.25456,2.25475,7000000.0
2009-04-10 17:36:00,2.25465,2.25479,2.25449,2.25466,7000000.0
2009-04-10 17:37:00,2.25385,2.25492,2.25385,2.25492,7000000.0
2009-04-10 17:38:00,2.25512,2.25512,2.25303,2.25434,8000000.0
2009-04-10 17:39:00,2.25454,2.25454,2.25439,2.25444,7000000.0
2009-04-10 17:40:00,2.25441,2.25454,2.25441,2.25445,9000000.0
2009-04-10 17:41:00,2.25444,2.25462,2.25442,2.25447,8000000.0
2009-04-10 17:42:00,2.25466,2.25466,2.25446,2.25463,11000000.0
2009-04-10 17:43:00,2.25463,2.25463,2.25441,2.25441,7000000.0
2009-04-10 17:44:00,2.25452,2.25456,2.25439,2.25446,10000000.0
2009-04-10 17:45:00,2.25461,2.25465,2.25451,2.25464,7000000.0
2009-04-10 17:46:00,2.25447,2.25456,2.25446,2.25448,8000000.0
2009-04-10 17:48:00,2.2545,2.25465,2.25448,2.25465,7000000.0
2009-04-10 17:49:00,2.25459,2.25464,2.25434,2.25434,7000000.0
2009-04-10 17:50:00,2.25433,2.25452,2.25433,2.25452,7000000.0
2009-04-10 17:51:00,2.25482,2.25482,2.2545,2.2545,7000000.0
2009-04-10 17:52:00,2.25457,2.25471,2.25445,2.25471,7000000.0
2009-04-10 17:53:00,2.25474,2.25474,2.2546,2.25466,7000000.0
2009-04-10 17:54:00,2.2547,2.25473,2.25463,2.25471,11000000.0
2009-04-10 17:55:00,2.25466,2.25488,2.25466,2.25488,7000000.0
2009-04-10 17:56:00,2.25488,2.25497,2.2548,2.25497,7000000.0
2009-04-10 17:57:00,2.25475,2.25475,2.25449,2.25452,10000000.0
2009-04-10 17:58:00,2.25555,2.25555,2.25502,2.25512,10000000.0
2009-04-10 17:59:00,2.25466,2.2547,2.25456,2.25466,10000000.0
2009-04-10 18:00:00,2.25446,2.25459,2.25446,2.25458,10000000.0
2009-04-10 18:01:00,2.25359,2.25568,2.25359,2.25568,8000000.0
2009-04-10 18:02:00,2.25525,2.25525,2.25525,2.25525,10000000.0
2009-04-10 18:03:00,2.25302,2.2532,2.25302,2.25317,10000000.0
2009-04-10 18:04:00,2.25457,2.25457,2.25448,2.25453,8000000.0
2009-04-10 18:05:00,2.25578,2.2559,2.25578,2.2558,10000000.0
2009-04-10 18:06:00,2.25441,2.25457,2.25441,2.25442,10000000.0
2009-04-10 18:07:00,2.25449,2.25466,2.25449,2.25466,8000000.0
2009-04-10 18:08:00,2.25471,2.25479,2.25462,2.2547,8000000.0
2009-04-10 18:09:00,2.25523,2.25523,2.25324,2.25478,8000000.0
2009-04-10 18:10:00,2.25498,2.25523,2.25494,2.25502,11000000.0
2009-04-10 18:11:00,2.25478,2.25478,2.25464,2.25468,7000000.0
2009-04-10 18:12:00,2.25477,2.25477,2.25457,2.25457,9000000.0
2009-04-10 18:13:00,2.25454,2.25454,2.25398,2.25423,11000000.0
2009-04-10 18:14:00,2.25452,2.25453,2.25441,2.25453,6000000.0
2009-04-10 18:15:00,2.25446,2.25456,2.2543,2.25448,8000000.0
2009-04-10 18:16:00,2.25443,2.25443,2.25427,2.25427,11000000.0
2009-04-10 18:17:00,2.25442,2.25453,2.25416,2.25453,10000000.0
2009-04-10 18:18:00,2.25453,2.25459,2.25441,2.2545,8000000.0
2009-04-10 18:19:00,2.25433,2.25441,2.25416,2.25416,9000000.0
2009-04-10 18:20:00,2.25497,2.25497,2.25456,2.25483,7000000.0
2009-04-10 18:21:00,2.2544,2.2544,2.25253,2.25434,11000000.0
2009-04-10 18:22:00,2.25514,2.25514,2.25274,2.25418,11000000.0
2009-04-10 18:23:00,2.25453,2.25468,2.25444,2.25454,8000000.0
2009-04-10 18:24:00,2.25476,2.25494,2.25476,2.25494,10000000.0
2009-04-10 18:25:00,2.255,2.25514,2.255,2.25509,7000000.0
2009-04-10 18:26:00,2.25498,2.25498,2.25485,2.25497,8000000.0
2009-04-10 18:27:00,2.25482,2.25482,2.25442,2.25442,7000000.0
2009-04-10 18:28:00,2.25406,2.25447,2.25406,2.25437,7000000.0
2009-04-10 18:29:00,2.25437,2.25514,2.25421,2.25514,7000000.0
2009-04-10 18:30:00,2.25486,2.25486,2.25415,2.25439,8000000.0
2009-04-10 18:31:00,2.2544,2.25494,2.2544,2.25494,9000000.0
2009-04-10 18:32:00,2.25464,2.25464,2.25423,2.25435,11000000.0
2009-04-10 18:33:00,2.2543,2.2543,2.25412,2.25423,11000000.0
2009-04-10 18:34:00,2.25456,2.25456,2.25264,2.25368,7000000.0
2009-04-10 18:35:00,2.25428,2.25428,2.25408,2.2541,8000000.0
2009-04-10 18:36:00,2.25427,2.25429,2.25419,2.25419,7000000.0
2009-04-10 18:37:00,2.25438,2.25526,2.25438,2.25526,8000000.0
2009-04-10 18:38:00,2.25446,2.25446,2.25378,2.25378,8000000.0
2009-04-10 18:39:00,2.25365,2.25437,2.25365,2.25437,7000000.0
2009-04-10 18:40:00,2.25443,2.25445,2.25431,2.2544,7000000.0
2009-04-10 18:41:00,2.25419,2.25436,2.25415,2.25436,8000000.0
2009-04-10 18:42:00,2.25438,2.25463,2.2543,2.25463,11000000.0
2009-04-10 18:43:00,2.25506,2.25507,2.25485,2.25496,8000000.0
2009-04-10 18:44:00,2.2549,2.25509,2.25358,2.25467,7000000.0
2009-04-10 18:45:00,2.25481,2.25481,2.25395,2.25395,11000000.0
2009-04-10 18:46:00,2.25371,2.25374,2.25161,2.25374,9000000.0
2009-04-10 18:47:00,2.25393,2.25445,2.25393,2.2542,8000000.0
2009-04-10 18:48:00,2.25326,2.25528,2.25326,2.25489,9000000.0
2009-04-10 18:49:00,2.25486,2.25486,2.25462,2.25471,7000000.0
2009-04-10 18:50:00,2.25524,2.25524,2.25316,2.25492,11000000.0
2009-04-10 18:51:00,2.25528,2.25528,2.25504,2.25518,5000000.0
2009-04-10 18:52:00,2.25505,2.25508,2.25493,2.25507,8000000.0
2009-04-10 18:54:00,2.25478,2.25479,2.25467,2.25468,7000000.0
2009-04-10 18:55:00,2.25431,2.25431,2.25392,2.25392,7000000.0
2009-04-10 18:56:00,2.25357,2.25409,2.25357,2.25409,7000000.0
2009-04-10 18:57:00,2.25429,2.25455,2.25429,2.25455,10000000.0
2009-04-10 18:58:00,2.25588,2.2559,2.25575,2.2558,9000000.0
2009-04-10 18:59:00,2.25463,2.25466,2.25452,2.25462,8000000.0
2009-04-10 19:00:00,2.25455,2.25499,2.25452,2.25499,7000000.0
2009-04-10 19:01:00,2.25501,2.25501,2.25459,2.25459,7000000.0
2009-04-10 19:02:00,2.25539,2.25539,2.25296,2.25431,8000000.0
2009-04-10 19:03:00,2.25495,2.255,2.25488,2.25488,7000000.0
2009-04-10 19:04:00,2.2545,2.25457,2.2544,2.25457,8000000.0
2009-04-10 19:05:00,2.25465,2.25477,2.25459,2.25465,8000000.0
2009-04-10 19:06:00,2.25547,2.25547,2.25491,2.25527,8000000.0
2009-04-10 19:07:00,2.25577,2.2558,2.2557,2.25577,9000000.0
2009-04-10 19:08:00,2.25473,2.25473,2.25461,2.25462,8000000.0
2009-04-10 19:09:00,2.25524,2.25524,2.25505,2.25505,7000000.0
2009-04-10 19:10:00,2.25634,2.25634,2.25541,2.25541,11000000.0
2009-04-10 19:12:00,2.25492,2.25492,2.25468,2.25473,7000000.0
2009-04-10 19:13:00,2.25465,2.25465,2.25311,2.25445,6000000.0
2009-04-10 19:15:00,2.25491,2.25514,2.25491,2.25506,10000000.0
2009-04-10 19:16:00,2.25519,2.25527,2.25517,2.25518,8000000.0
2009-04-10 19:17:00,2.25513,2.25518,2.25497,2.25516,10000000.0
2009-04-10 19:18:00,2.25513,2.25527,2.25512,2.25517,11000000.0
2009-04-10 19:19:00,2.25519,2.25526,2.25513,2.25513,8000000.0
2009-04-10 19:20:00,2.25569,2.2557,2.25346,2.25489,11000000.0
2009-04-10 19:22:00,2.25628,2.2563,2.25613,2.2563,9000000.0
2009-04-10 19:23:00,2.25562,2.2557,2.2555,2.2557,8000000.0
2009-04-10 19:24:00,2.25522,2.25522,2.25501,2.25511,9000000.0
2009-04-10 19:25:00,2.25308,2.25583,2.25308,2.25583,9000000.0
2009-04-10 19:26:00,2.25263,2.25267,2.25263,2.25267,7000000.0
2009-04-10 19:27:00,2.2551,2.2551,2.25498,2.25499,8000000.0
2009-04-10 19:28:00,2.25567,2.2557,2.25557,2.25562,10000000.0
2009-04-10 19:29:00,2.25508,2.25515,2.25483,2.25485,7000000.0
2009-04-10 19:30:00,2.25529,2.25532,2.25501,2.25507,10000000.0
2009-04-10 19:31:00,2.25486,2.25503,2.2548,2.25503,7000000.0
2009-04-10 19:32:00,2.25503,2.25503,2.25475,2.25502,10000000.0
2009-04-10 19:33:00,2.25478,2.25522,2.25478,2.25522,7000000.0
2009-04-10 19:34:00,2.25513,2.25582,2.25513,2.25582,8000000.0
2009-04-10 19:35:00,2.25691,2.25738,2.25611,2.25611,7000000.0
2009-04-10 19:36:00,2.25664,2.25732,2.25664,2.25732,7000000.0
2009-04-10 19:37:00,2.25729,2.25729,2.25665,2.25723,8000000.0
2009-04-10 19:38:00,2.25789,2.25789,2.25734,2.25758,8000000.0
2009-04-10 19:39:00,2.25763,2.25763,2.25732,2.25732,8000000.0
2009-04-10 19:40:00,2.25725,2.25725,2.25589,2.2561,7000000.0
2009-04-10 19:41:00,2.25552,2.25586,2.25552,2.2556,9000000.0
2009-04-10 19:42:00,2.25543,2.25543,2.25524,2.25528,7000000.0
2009-04-10 19:43:00,2.25528,2.25529,2.25508,2.25529,11000000.0
2009-04-10 19:44:00,2.25538,2.2557,2.25534,2.25569,8000000.0
2009-04-10 19:45:00,2.25547,2.25547,2.25521,2.25529,9000000.0
2009-04-10 19:46:00,2.25561,2.25618,2.25561,2.25618,7000000.0
2009-04-10 19:47:00,2.25594,2.25618,2.25577,2.25577,9000000.0
2009-04-10 19:48:00,2.25571,2.25571,2.25555,2.25555,8000000.0
2009-04-10 19:49:00,2.25557,2.25569,2.2555,2.25569,7000000.0
2009-04-10 19:50:00,2.25563,2.25565,2.25407,2.25565,7000000.0
2009-04-10 19:51:00,2.25579,2.25659,2.25579,2.25659,7000000.0
2009-04-10 19:52:00,2.2561,2.2561,2.25558,2.25558,7000000.0
2009-04-10 19:53:00,2.25567,2.25567,2.2555,2.25562,7000000.0
2009-04-10 19:55:00,2.25493,2.2551,2.25493,2.255,8000000.0
2009-04-10 19:56:00,2.25598,2.256,2.25575,2.25588,8000000.0
2009-04-10 19:57:00,2.25545,2.25545,2.25461,2.25461,7000000.0
2009-04-10 19:58:00,2.2552,2.2553,2.2552,2.2553,8000000.0
2009-04-10 19:59:00,2.25446,2.25451,2.25433,2.25451,8000000.0
2009-04-10 20:00:00,2.25483,2.25497,2.25463,2.25483,7000000.0
2009-04-10 20:01:00,2.25507,2.25507,2.25331,2.25426,7000000.0
2009-04-10 20:02:00,2.25511,2.25531,2.25499,2.25506,7000000.0
2009-04-10 20:03:00,2.25489,2.25499,2.25478,2.25499,9000000.0
2009-04-10 20:05:00,2.25487,2.25494,2.25284,2.25284,9000000.0
2009-04-10 20:06:00,2.25497,2.25505,2.2549,2.2549,11000000.0
2009-04-10 20:08:00,2.25505,2.25505,2.2548,2.25497,8000000.0
2009-04-10 20:09:00,2.25506,2.25557,2.25506,2.25557,7000000.0
2009-04-10 20:10:00,2.25562,2.25584,2.25552,2.25556,8000000.0
2009-04-10 20:11:00,2.25559,2.25625,2.25554,2.25625,8000000.0
2009-04-10 20:12:00,2.25688,2.25692,2.25683,2.25689,7000000.0
2009-04-10 20:13:00,2.25684,2.25684,2.25641,2.25645,10000000.0
2009-04-10 20:14:00,2.2563,2.25647,2.25629,2.25647,6000000.0
2009-04-10 20:15:00,2.25656,2.2568,2.25656,2.2568,7000000.0
2009-04-10 20:16:00,2.25655,2.25671,2.25655,2.25671,7000000.0
2009-04-10 20:17:00,2.25666,2.2571,2.25666,2.2571,11000000.0
2009-04-10 20:18:00,2.25703,2.25719,2.257,2.25712,9000000.0
2009-04-10 20:19:00,2.2559,2.25739,2.25578,2.25654,8000000.0
2009-04-10 20:20:00,2.25797,2.25797,2.25619,2.25625,7000000.0
2009-04-10 20:22:00,2.25713,2.25731,2.25713,2.25722,7000000.0
2009-04-10 20:23:00,2.2591,2.2591,2.25897,2.25897,7000000.0
2009-04-10 20:26:00,2.25887,2.2589,2.2588,2.25887,8000000.0
2009-04-10 20:27:00,2.25769,2.25829,2.25769,2.25794,5000000.0
2009-04-10 20:28:00,2.25653,2.25766,2.25627,2.25744,7000000.0
2009-04-10 20:29:00,2.2564,2.25755,2.2564,2.25724,8000000.0
2009-04-10 20:30:00,2.25699,2.25699,2.25575,2.25575,8000000.0
2009-04-10 20:31:00,2.25579,2.25595,2.25578,2.25578,7000000.0
2009-04-10 20:32:00,2.25807,2.25807,2.25751,2.25751,7000000.0
2009-04-10 20:33:00,2.25626,2.25687,2.25626,2.25687,7000000.0
2009-04-10 20:34:00,2.25735,2.25753,2.25539,2.25627,8000000.0
2009-04-10 20:35:00,2.25669,2.25702,2.25669,2.25701,9000000.0
2009-04-10 20:36:00,2.25645,2.25676,2.25645,2.25676,7000000.0
2009-04-10 20:37:00,2.2568,2.2568,2.25662,2.2567,11000000.0
2009-04-10 20:38:00,2.25699,2.25707,2.25691,2.25699,10000000.0
2009-04-10 20:39:00,2.25703,2.25711,2.25673,2.25673,9000000.0
2009-04-10 20:40:00,2.25789,2.25789,2.25584,2.25765,8000000.0
2009-04-10 20:41:00,2.25691,2.25702,2.2569,2.25692,8000000.0
2009-04-10 20:42:00,2.25699,2.25699,2.25661,2.25661,11000000.0
2009-04-10 20:43:00,2.25678,2.25686,2.25672,2.25686,8000000.0
2009-04-10 20:44:00,2.25734,2.25811,2.25734,2.25811,10000000.0
2009-04-10 20:45:00,2.25843,2.25843,2.25824,2.25827,7000000.0
2009-04-10 20:46:00,2.25795,2.25818,2.25795,2.25818,8000000.0
2009-04-10 20:47:00,2.25836,2.25869,2.25836,2.25861,7000000.0
2009-04-10 20:48:00,2.25853,2.25853,2.25816,2.25836,10000000.0
2009-04-10 20:49:00,2.25872,2.25872,2.25833,2.25833,7000000.0
2009-04-10 20:50:00,2.25852,2.25886,2.25849,2.25886,8000000.0
2009-04-10 20:51:00,2.25894,2.2592,2.25891,2.2592,9000000.0
2009-04-10 20:52:00,2.25925,2.2594,2.25924,2.2594,11000000.0
2009-04-10 20:53:00,2.2594,2.2594,2.25891,2.25891,11000000.0
2009-04-10 20:54:00,2.25912,2.25912,2.25869,2.25869,11000000.0
2009-04-10 20:55:00,2.25868,2.25893,2.25868,2.25893,8000000.0
2009-04-10 20:56:00,2.26021,2.26021,2.25839,2.25839,7000000.0
2009-04-10 20:57:00,2.25867,2.25887,2.25853,2.25882,9000000.0
2009-04-10 20:58:00,2.25915,2.25974,2.25808,2.25962,7000000.0
2009-04-10 20:59:00,2.25873,2.25876,2.25868,2.2587,7000000.0
2009-04-10 21:00:00,2.25868,2.25868,2.2585,2.25855,7000000.0
2009-04-10 21:01:00,2.25952,2.25959,2.25947,2.25952,7000000.0
2009-04-10 21:02:00,2.25851,2.25869,2.25851,2.25869,7000000.0
2009-04-10 21:03:00,2.25965,2.2598,2.25965,2.25975,8000000.0
2009-04-10 21:06:00,2.25856,2.25869,2.25848,2.25862,8000000.0
2009-04-10 21:07:00,2.25853,2.25853,2.25836,2.25847,8000000.0
2009-04-10 21:08:00,2.25846,2.25846,2.25815,2.25817,10000000.0
2009-04-10 21:09:00,2.25823,2.25847,2.25823,2.25838,10000000.0
2009-04-10 21:10:00,2.25853,2.25865,2.25846,2.25849,8000000.0
2009-04-10 21:11:00,2.2591,2.2591,2.25829,2.25829,7000000.0
2009-04-10 21:12:00,2.25845,2.25852,2.2584,2.25841,8000000.0
2009-04-10 21:13:00,2.2583,2.25838,2.25815,2.25828,10000000.0
2009-04-10 21:14:00,2.25833,2.25837,2.25804,2.25827,8000000.0
2009-04-10 21:15:00,2.25832,2.25841,2.25825,2.25841,8000000.0
2009-04-10 21:16:00,2.25975,2.25975,2.25827,2.25827,7000000.0
2009-04-10 21:18:00,2.25987,2.25987,2.25925,2.25925,7000000.0
2009-04-10 21:19:00,2.25873,2.25873,2.25837,2.25837,9000000.0
2009-04-10 21:20:00,2.25811,2.25831,2.25811,2.25819,5000000.0
2009-04-10 21:21:00,2.25844,2.25851,2.25792,2.25813,10000000.0
2009-04-10 21:22:00,2.25785,2.25804,2.25768,2.25804,10000000.0
2009-04-10 21:23:00,2.25814,2.25833,2.2575,2.25819,7000000.0
2009-04-10 21:24:00,2.25795,2.25806,2.2578,2.2579,8000000.0
2009-04-10 21:25:00,2.25775,2.25775,2.25698,2.25701,7000000.0
2009-04-10 21:26:00,2.25663,2.25692,2.25663,2.25692,7000000.0
2009-04-10 21:27:00,2.25804,2.25804,2.25695,2.25695,7000000.0
2009-04-10 21:28:00,2.25849,2.25849,2.25784,2.25794,7000000.0
2009-04-10 21:29:00,2.25698,2.25713,2.25698,2.25713,8000000.0
2009-04-10 21:30:00,2.25839,2.25839,2.25712,2.25789,8000000.0
2009-04-10 21:31:00,2.25807,2.25841,2.25807,2.25824,8000000.0
2009-04-10 21:32:00,2.25836,2.25836,2.25687,2.25687,7000000.0
2009-04-10 21:33:00,2.25812,2.25868,2.25688,2.25868,11000000.0
2009-04-10 21:34:00,2.2584,2.2584,2.25686,2.25706,11000000.0
2009-04-10 21:35:00,2.25705,2.25705,2.25682,2.25682,11000000.0
2009-04-10 21:36:00,2.25668,2.25682,2.25668,2.25682,8000000.0
2009-04-10 21:37:00,2.25692,2.2575,2.25692,2.2575,8000000.0
2009-04-10 21:38:00,2.25723,2.25744,2.2571,2.25744,8000000.0
2009-04-10 21:39:00,2.25745,2.25745,2.25725,2.25725,9000000.0
2009-04-10 21:40:00,2.25713,2.25717,2.25697,2.25697,7000000.0
2009-04-10 21:42:00,2.2571,2.25723,2.2571,2.25723,7000000.0
2009-04-10 21:43:00,2.25968,2.2597,2.25952,2.2597,11000000.0
2009-04-10 21:46:00,2.25938,2.2594,2.25933,2.25938,8000000.0
2009-04-10 21:47:00,2.25748,2.25766,2.25748,2.25766,8000000.0
2009-04-10 21:48:00,2.25795,2.25804,2.25793,2.25799,8000000.0
2009-04-10 21:49:00,2.25815,2.25853,2.25815,2.25853,8000000.0
2009-04-10 21:50:00,2.2587,2.25912,2.25854,2.25912,8000000.0
2009-04-10 21:51:00,2.25794,2.25901,2.25794,2.259,7000000.0
2009-04-10 21:52:00,2.25845,2.25845,2.25801,2.25801,7000000.0
2009-04-10 21:53:00,2.25801,2.25844,2.25801,2.25844,7000000.0
2009-04-10 21:54:00,2.25904,2.25904,2.25864,2.25874,7000000.0
2009-04-10 21:55:00,2.25741,2.25741,2.25664,2.25664,7000000.0
2009-04-10 21:56:00,2.2567,2.25718,2.2567,2.25718,8000000.0
2009-04-10 21:57:00,2.25726,2.25729,2.25712,2.25728,7000000.0
2009-04-10 21:58:00,2.25718,2.25732,2.25717,2.25717,7000000.0
2009-04-10 21:59:00,2.25729,2.25738,2.25686,2.25729,8000000.0
2009-04-10 22:00:00,2.25763,2.25782,2.2574,2.25781,10000000.0
2009-04-10 22:01:00,2.25844,2.25879,2.25838,2.25879,9000000.0
2009-04-10 22:02:00,2.2588,2.2588,2.25856,2.25863,8000000.0
2009-04-10 22:03:00,2.25871,2.25893,2.25871,2.25891,11000000.0
2009-04-10 22:04:00,2.25896,2.25899,2.25894,2.25894,5000000.0
2009-04-10 22:05:00,2.25901,2.25913,2.25901,2.25913,10000000.0
2009-04-10 22:06:00,2.25911,2.2592,2.25911,2.25916,7000000.0
2009-04-10 22:07:00,2.25926,2.25926,2.25912,2.25923,8000000.0
2009-04-10 22:08:00,2.25915,2.25915,2.25867,2.25867,8000000.0
2009-04-10 22:09:00,2.25881,2.25881,2.25809,2.25809,9000000.0
2009-04-10 22:10:00,2.2581,2.25831,2.2581,2.25819,8000000.0
2009-04-10 22:11:00,2.26007,2.26007,2.26007,2.26007,8000000.0
2009-04-10 22:12:00,2.25827,2.25862,2.25827,2.25862,8000000.0
2009-04-10 22:13:00,2.25863,2.25863,2.25852,2.25856,7000000.0
2009-04-10 22:14:00,2.26022,2.26022,2.25694,2.25694,11000000.0
2009-04-10 22:15:00,2.2586,2.2586,2.25665,2.25833,8000000.0
2009-04-10 22:16:00,2.25856,2.25864,2.2584,2.25852,9000000.0
2009-04-10 22:17:00,2.25846,2.25849,2.25803,2.25803,7000000.0
2009-04-10 22:18:00,2.25794,2.25802,2.25788,2.25797,8000000.0
2009-04-10 22:19:00,2.25811,2.25811,2.25615,2.25637,7000000.0
2009-04-10 22:20:00,2.25708,2.25735,2.25708,2.2573,7000000.0
2009-04-10 22:21:00,2.25737,2.25793,2.25737,2.25761,9000000.0
2009-04-10 22:22:00,2.25798,2.25805,2.25783,2.25805,7000000.0
2009-04-10 22:23:00,2.25803,2.25803,2.25758,2.25758,5000000.0
2009-04-10 22:24:00,2.25707,2.25748,2.25707,2.25746,7000000.0
2009-04-10 22:25:00,2.2574,2.2574,2.25705,2.25728,8000000.0
2009-04-10 22:26:00,2.2571,2.25732,2.2571,2.2573,9000000.0
2009-04-10 22:27:00,2.25749,2.25772,2.25746,2.25772,8000000.0
2009-04-10 22:28:00,2.25754,2.25754,2.257,2.25725,8000000.0
2009-04-10 22:29:00,2.25721,2.25736,2.25721,2.25736,10000000.0
2009-04-10 22:30:00,2.25742,2.25756,2.25731,2.25756,7000000.0
2009-04-10 22:31:00,2.25751,2.25771,2.25751,2.25764,9000000.0
2009-04-10 22:32:00,2.25701,2.25713,2.25673,2.25673,8000000.0
2009-04-10 22:33:00,2.25672,2.25677,2.25651,2.25677,7000000.0
2009-04-10 22:34:00,2.25652,2.25655,2.2563,2.2563,7000000.0
2009-04-10 22:35:00,2.25636,2.25642,2.25623,2.2564,8000000.0
2009-04-10 22:36:00,2.25882,2.2589,2.2588,2.2589,10000000.0
2009-04-10 22:37:00,2.25651,2.25662,2.25644,2.25644,7000000.0
2009-04-10 22:38:00,2.25885,2.2589,2.25882,2.25883,8000000.0
2009-04-10 22:39:00,2.25649,2.25667,2.25649,2.25663,9000000.0
2009-04-10 22:40:00,2.25674,2.25682,2.25661,2.25682,7000000.0
2009-04-10 22:41:00,2.2568,2.2568,2.25661,2.25676,8000000.0
2009-04-10 22:42:00,2.25694,2.25707,2.25691,2.25692,7000000.0
2009-04-10 22:44:00,2.25734,2.25734,2.25717,2.25717,7000000.0
2009-04-10 22:45:00,2.2579,2.25866,2.25715,2.25866,7000000.0
2009-04-10 22:46:00,2.25781,2.25824,2.25781,2.25824,8000000.0
2009-04-10 22:47:00,2.2583,2.25843,2.2583,2.25832,11000000.0
2009-04-10 22:48:00,2.25837,2.25853,2.2583,2.25853,8000000.0
2009-04-10 22:49:00,2.25845,2.25869,2.25845,2.25869,7000000.0
2009-04-10 22:50:00,2.25882,2.25886,2.25772,2.25772,7000000.0
2009-04-10 22:51:00,2.25775,2.25795,2.25771,2.25795,10000000.0
2009-04-10 22:52:00,2.25832,2.25879,2.258,2.25828,8000000.0
2009-04-10 22:53:00,2.25798,2.25798,2.25633,2.25633,7000000.0
2009-04-10 22:54:00,2.25632,2.25637,2.25624,2.25624,5000000.0
2009-04-10 22:55:00,2.25748,2.25781,2.25746,2.25765,7000000.0
2009-04-10 22:56:00,2.25633,2.25638,2.2563,2.25638,7000000.0
2009-04-10 22:57:00,2.25645,2.25656,2.25636,2.25637,7000000.0
2009-04-10 22:58:00,2.25638,2.25638,2.25527,2.25527,9000000.0
2009-04-10 22:59:00,2.25535,2.25569,2.25142,2.25142,7000000.0
2009-04-12 23:00:00,2.24374,2.24374,2.24205,2.24219,8000000.0
2009-04-12 23:01:00,2.251,2.25114,2.25096,2.25112,8000000.0
2009-04-12 23:02:00,2.25114,2.25125,2.25106,2.25106,8000000.0
2009-04-12 23:03:00,2.25107,2.25107,2.25052,2.25052,6000000.0
2009-04-12 23:04:00,2.25069,2.25094,2.25066,2.25084,8000000.0
2009-04-12 23:05:00,2.25083,2.25111,2.2428,2.2428,8000000.0
2009-04-12 23:06:00,2.24073,2.24111,2.24073,2.2408,9000000.0
2009-04-12 23:07:00,2.24094,2.24103,2.24086,2.24096,10000000.0
2009-04-12 23:08:00,2.24125,2.24166,2.24116,2.24166,7000000.0
2009-04-12 23:09:00,2.24299,2.24304,2.24192,2.24304,9000000.0
2009-04-12 23:10:00,2.24324,2.24324,2.24251,2.24251,11000000.0
2009-04-12 23:11:00,2.24285,2.2436,2.24258,2.24258,7000000.0
2009-04-12 23:12:00,2.24267,2.24684,2.24267,2.24684,7000000.0
2009-04-12 23:13:00,2.24894,2.24959,2.24871,2.24871,7000000.0
2009-04-12 23:14:00,2.24871,2.24953,2.24871,2.24953,11000000.0
2009-04-12 23:15:00,2.24996,2.25003,2.24971,2.24994,9000000.0
2009-04-12 23:16:00,2.24959,2.24959,2.24917,2.24943,11000000.0
2009-04-12 23:17:00,2.24963,2.24973,2.24954,2.24973,7000000.0
2009-04-12 23:18:00,2.25248,2.2525,2.25238,2.2524,8000000.0
2009-04-12 23:19:00,2.24982,2.24982,2.24906,2.2491,7000000.0
2009-04-12 23:20:00,2.24888,2.24888,2.2484,2.2484,9000000.0
2009-04-12 23:21:00,2.24775,2.24824,2.24703,2.24703,9000000.0
2009-04-12 23:22:00,2.247,2.24707,2.24558,2.24558,5000000.0
2009-04-12 23:23:00,2.24501,2.24533,2.24501,2.24533,8000000.0
2009-04-12 23:24:00,2.24558,2.2458,2.24558,2.2456,7000000.0
2009-04-12 23:25:00,2.24516,2.24516,2.24488,2.24492,7000000.0
2009-04-12 23:26:00,2.24384,2.24384,2.24072,2.24156,8000000.0
2009-04-12 23:27:00,2.24242,2.24275,2.24242,2.24269,8000000.0
2009-04-12 23:28:00,2.24281,2.24286,2.24268,2.24268,10000000.0
2009-04-12 23:29:00,2.2421,2.2421,2.24188,2.24207,9000000.0
2009-04-12 23:30:00,2.243,2.24312,2.2429,2.24306,8000000.0
2009-04-12 23:31:00,2.24319,2.24402,2.24319,2.24402,7000000.0
2009-04-12 23:32:00,2.24451,2.24537,2.24451,2.24527,8000000.0
2009-04-12 23:33:00,2.24525,2.24568,2.24525,2.24568,7000000.0
2009-04-12 23:34:00,2.24568,2.24572,2.24534,2.2455,11000000.0
2009-04-12 23:35:00,2.2454,2.2454,2.24515,2.2452,9000000.0
2009-04-12 23:36:00,2.24499,2.24543,2.24499,2.24543,7000000.0
2009-04-12 23:37:00,2.24647,2.24719,2.24647,2.24719,5000000.0
2009-04-12 23:38:00,2.24711,2.2478,2.24711,2.24758,8000000.0
2009-04-12 23:39:00,2.24761,2.2477,2.24736,2.2474,10000000.0
2009-04-12 23:40:00,2.2504,2.2504,2.25027,2.25038,7000000.0
2009-04-12 23:42:00,2.24724,2.24724,2.2436,2.2436,8000000.0
2009-04-12 23:43:00,2.24356,2.24752,2.24356,2.24752,7000000.0
2009-04-12 23:44:00,2.24785,2.24821,2.24785,2.24821,7000000.0
2009-04-12 23:45:00,2.24837,2.24901,2.24837,2.24901,7000000.0
2009-04-12 23:46:00,2.2489,2.2489,2.24865,2.24888,8000000.0
2009-04-12 23:47:00,2.24878,2.24887,2.24811,2.24887,8000000.0
2009-04-12 23:48:00,2.24911,2.24916,2.24871,2.24871,7000000.0
2009-04-12 23:49:00,2.24871,2.24871,2.24845,2.24863,10000000.0
2009-04-12 23:50:00,2.25119,2.25119,2.24965,2.24965,8000000.0
2009-04-12 23:51:00,2.24868,2.24891,2.24868,2.24884,7000000.0
2009-04-12 23:52:00,2.25115,2.25128,2.25105,2.25122,11000000.0
2009-04-12 23:53:00,2.24856,2.24928,2.24856,2.24928,8000000.0
2009-04-12 23:54:00,2.24775,2.2501,2.24775,2.24925,9000000.0
2009-04-12 23:55:00,2.24904,2.24915,2.24898,2.24901,10000000.0
2009-04-12 23:56:00,2.24913,2.24926,2.24909,2.24926,8000000.0
2009-04-12 23:58:00,2.2501,2.2501,2.24998,2.25,7000000.0
2009-04-12 23:59:00,2.24886,2.24886,2.24438,2.24438,9000000.0
2009-04-13 00:00:00,2.247,2.24789,2.247,2.24758,7000000.0
2009-04-13 00:01:00,2.2476,2.2476,2.24735,2.24735,8000000.0
2009-04-13 00:02:00,2.24752,2.24757,2.24741,2.24747,8000000.0
2009-04-13 00:03:00,2.24717,2.24717,2.24628,2.24628,10000000.0
2009-04-13 00:04:00,2.24909,2.24909,2.24873,2.24877,7000000.0
2009-04-13 00:05:00,2.24686,2.25213,2.24686,2.25213,11000000.0
2009-04-13 00:06:00,2.25144,2.25144,2.2486,2.24951,10000000.0
2009-04-13 00:07:00,2.24723,2.24779,2.24586,2.24779,8000000.0
2009-04-13 00:08:00,2.25018,2.25018,2.25002,2.25002,6000000.0
2009-04-13 00:09:00,2.24995,2.24995,2.24958,2.24958,7000000.0
2009-04-13 00:10:00,2.24985,2.24986,2.2459,2.2459,8000000.0
2009-04-13 00:11:00,2.24551,2.24604,2.24551,2.24604,11000000.0
2009-04-13 00:12:00,2.24587,2.24774,2.24587,2.24774,7000000.0
2009-04-13 00:13:00,2.24978,2.24988,2.24965,2.24988,8000000.0
2009-04-13 00:14:00,2.25004,2.25017,2.25003,2.25017,8000000.0
2009-04-13 00:15:00,2.24801,2.24812,2.24797,2.24812,8000000.0
2009-04-13 00:16:00,2.24801,2.24816,2.24798,2.24816,7000000.0
2009-04-13 00:17:00,2.24986,2.25041,2.24986,2.2504,5000000.0
2009-04-13 00:18:00,2.24822,2.24838,2.24822,2.24828,10000000.0
2009-04-13 00:19:00,2.24819,2.24842,2.24819,2.24842,11000000.0
2009-04-13 00:20:00,2.24841,2.24866,2.24841,2.24866,8000000.0
2009-04-13 00:21:00,2.2486,2.24867,2.24858,2.24863,7000000.0
2009-04-13 00:22:00,2.24894,2.24916,2.24894,2.24912,9000000.0
2009-04-13 00:23:00,2.25062,2.25062,2.24872,2.24872,8000000.0
2009-04-13 00:24:00,2.24904,2.24904,2.24824,2.24824,10000000.0
2009-04-13 00:25:00,2.24775,2.2478,2.2477,2.2477,9000000.0
2009-04-13 00:26:00,2.24808,2.2487,2.24794,2.2487,7000000.0
2009-04-13 00:27:00,2.25095,2.25101,2.25092,2.25097,9000000.0
2009-04-13 00:28:00,2.24911,2.25057,2.24911,2.25057,9000000.0
2009-04-13 00:29:00,2.25157,2.2519,2.25157,2.2519,8000000.0
2009-04-13 00:30:00,2.25261,2.25261,2.25195,2.25202,11000000.0
2009-04-13 00:31:00,2.25221,2.2535,2.25221,2.2535,8000000.0
2009-04-13 00:32:00,2.2544,2.2544,2.2534,2.2534,8000000.0
2009-04-13 00:33:00,2.25057,2.25118,2.25057,2.25115,7000000.0
2009-04-13 00:34:00,2.25129,2.25129,2.25104,2.25119,8000000.0
2009-04-13 00:35:00,2.25124,2.25153,2.25123,2.25124,10000000.0
2009-04-13 00:36:00,2.25125,2.25133,2.25096,2.25107,7000000.0
2009-04-13 00:37:00,2.25119,2.25179,2.25119,2.25179,8000000.0
2009-04-13 00:38:00,2.25202,2.25205,2.24814,2.24814,7000000.0
2009-04-13 00:39:00,2.24728,2.24968,2.24599,2.24968,10000000.0
2009-04-13 00:40:00,2.25049,2.2507,2.25047,2.2507,7000000.0
2009-04-13 00:41:00,2.25113,2.25113,2.25087,2.25087,10000000.0
2009-04-13 00:42:00,2.24997,2.25063,2.24997,2.25063,11000000.0
2009-04-13 00:43:00,2.25069,2.25077,2.25035,2.25035,8000000.0
2009-04-13 00:44:00,2.25053,2.25061,2.24957,2.24957,7000000.0
2009-04-13 00:45:00,2.24724,2.24839,2.24689,2.24839,8000000.0
2009-04-13 00:46:00,2.24895,2.24895,2.24837,2.24882,11000000.0
2009-04-13 00:47:00,2.24725,2.24752,2.24715,2.24745,7000000.0
2009-04-13 00:48:00,2.24782,2.24802,2.24773,2.24775,10000000.0
2009-04-13 00:49:00,2.24774,2.24901,2.24774,2.24901,10000000.0
2009-04-13 00:50:00,2.24886,2.24886,2.2487,2.24871,8000000.0
2009-04-13 00:51:00,2.24833,2.24833,2.24646,2.24646,7000000.0
2009-04-13 00:52:00,2.24611,2.24634,2.24605,2.24624,8000000.0
2009-04-13 00:53:00,2.24649,2.24694,2.24637,2.24694,10000000.0
2009-04-13 00:54:00,2.24636,2.24669,2.24622,2.24622,8000000.0
2009-04-13 00:55:00,2.24656,2.24689,2.24633,2.24644,7000000.0
2009-04-13 00:56:00,2.2467,2.24673,2.24603,2.24673,7000000.0
2009-04-13 00:57:00,2.24842,2.24999,2.24842,2.24999,10000000.0
2009-04-13 00:58:00,2.24994,2.24994,2.24959,2.24966,8000000.0
2009-04-13 00:59:00,2.24942,2.2497,2.24942,2.24949,7000000.0
2009-04-13 01:00:00,2.24988,2.25002,2.24977,2.25002,9000000.0
2009-04-13 01:01:00,2.25017,2.25053,2.25016,2.25053,7000000.0
2009-04-13 01:02:00,2.25033,2.25033,2.24982,2.24997,8000000.0
2009-04-13 01:03:00,2.24981,2.25005,2.24978,2.25005,10000000.0
2009-04-13 01:04:00,2.24997,2.25033,2.24994,2.25023,8000000.0
2009-04-13 01:05:00,2.25024,2.25024,2.25,2.25,7000000.0
2009-04-13 01:06:00,2.25016,2.25024,2.25016,2.25024,8000000.0
2009-04-13 01:07:00,2.25015,2.25034,2.25014,2.25024,7000000.0
2009-04-13 01:08:00,2.25031,2.2505,2.25026,2.25037,8000000.0
2009-04-13 01:09:00,2.25037,2.2504,2.24864,2.24864,7000000.0
2009-04-13 01:10:00,2.24865,2.2487,2.24854,2.24854,11000000.0
2009-04-13 01:11:00,2.24861,2.24871,2.24857,2.24857,11000000.0
2009-04-13 01:12:00,2.24863,2.24868,2.24856,2.24861,11000000.0
2009-04-13 01:13:00,2.24866,2.24876,2.24865,2.24865,7000000.0
2009-04-13 01:14:00,2.24892,2.24907,2.24876,2.24907,8000000.0
2009-04-13 01:15:00,2.24907,2.24907,2.24892,2.24897,7000000.0
2009-04-13 01:16:00,2.24917,2.24925,2.24908,2.24912,9000000.0
2009-04-13 01:17:00,2.24815,2.24815,2.24566,2.24604,8000000.0
2009-04-13 01:18:00,2.24646,2.24688,2.24646,2.24688,8000000.0
2009-04-13 01:19:00,2.24686,2.24693,2.24682,2.24686,7000000.0
2009-04-13 01:20:00,2.24705,2.24708,2.24694,2.24694,8000000.0
2009-04-13 01:21:00,2.24674,2.24683,2.24662,2.24662,7000000.0
2009-04-13 01:22:00,2.24645,2.2466,2.2464,2.2466,7000000.0
2009-04-13 01:23:00,2.24644,2.24644,2.24565,2.24565,7000000.0
2009-04-13 01:24:00,2.24797,2.24797,2.24545,2.24545,11000000.0
2009-04-13 01:25:00,2.2458,2.24643,2.24568,2.24635,7000000.0
2009-04-13 01:26:00,2.24696,2.24707,2.24689,2.24695,8000000.0
2009-04-13 01:27:00,2.24756,2.24756,2.24743,2.24749,7000000.0
2009-04-13 01:28:00,2.24738,2.24738,2.2456,2.24595,8000000.0
2009-04-13 01:29:00,2.24598,2.24616,2.24504,2.24509,10000000.0
2009-04-13 01:30:00,2.24478,2.2451,2.24459,2.2451,7000000.0
2009-04-13 01:31:00,2.24527,2.24551,2.24524,2.24551,6000000.0
2009-04-13 01:32:00,2.24527,2.24539,2.24519,2.24529,9000000.0
2009-04-13 01:33:00,2.24543,2.24557,2.24543,2.24556,7000000.0
2009-04-13 01:34:00,2.24547,2.24558,2.24544,2.24544,11000000.0
2009-04-13 01:35:00,2.24537,2.2454,2.24516,2.24521,8000000.0
2009-04-13 01:36:00,2.24497,2.24509,2.24477,2.24494,10000000.0
2009-04-13 01:37:00,2.24541,2.24624,2.24541,2.24624,8000000.0
2009-04-13 01:38:00,2.24642,2.24642,2.246,2.246,7000000.0
2009-04-13 01:39:00,2.24606,2.24606,2.24582,2.24589,9000000.0
2009-04-13 01:40:00,2.24593,2.24601,2.24563,2.24601,11000000.0
2009-04-13 01:41:00,2.24604,2.24612,2.24602,2.24602,8000000.0
2009-04-13 01:42:00,2.24597,2.24597,2.24368,2.24368,9000000.0
2009-04-13 01:43:00,2.24384,2.24395,2.24378,2.24392,9000000.0
2009-04-13 01:44:00,2.24405,2.2441,2.24392,2.24393,8000000.0
2009-04-13 01:45:00,2.24408,2.24423,2.24408,2.24416,7000000.0
2009-04-13 01:46:00,2.24482,2.24492,2.2447,2.24475,7000000.0
2009-04-13 01:47:00,2.24445,2.24647,2.24445,2.24647,7000000.0
2009-04-13 01:48:00,2.24674,2.24678,2.24663,2.24669,8000000.0
2009-04-13 01:49:00,2.24656,2.24698,2.24656,2.24672,8000000.0
2009-04-13 01:50:00,2.24757,2.24757,2.24648,2.24648,7000000.0
2009-04-13 01:51:00,2.24672,2.24677,2.24665,2.24665,10000000.0
2009-04-13 01:52:00,2.24675,2.24692,2.24665,2.24692,8000000.0
2009-04-13 01:53:00,2.24694,2.24694,2.24647,2.24647,8000000.0
2009-04-13 01:54:00,2.24657,2.24657,2.24636,2.24636,10000000.0
2009-04-13 01:55:00,2.24634,2.24636,2.24549,2.24549,9000000.0
2009-04-13 01:56:00,2.24607,2.24616,2.24427,2.2459,10000000.0
2009-04-13 01:57:00,2.24563,2.24563,2.2453,2.24545,9000000.0
2009-04-13 01:58:00,2.24551,2.24606,2.24551,2.24606,8000000.0
2009-04-13 01:59:00,2.24686,2.247,2.2468,2.24693,7000000.0
2009-04-13 02:00:00,2.24683,2.24734,2.24683,2.24733,11000000.0
2009-04-13 02:01:00,2.24784,2.24938,2.24784,2.24894,10000000.0
2009-04-13 02:02:00,2.24903,2.24962,2.24896,2.24962,13000000.0
2009-04-13 02:03:00,2.24966,2.24975,2.24963,2.24972,17000000.0
2009-04-13 02:04:00,2.24899,2.24979,2.24899,2.24945,12000000.0
2009-04-13 02:05:00,2.24966,2.24966,2.24938,2.24951,9000000.0
2009-04-13 02:06:00,2.24985,2.24985,2.24967,2.24983,7000000.0
2009-04-13 02:07:00,2.25075,2.25164,2.25075,2.25102,13000000.0
2009-04-13 02:08:00,2.25111,2.25124,2.25101,2.25101,16000000.0
2009-04-13 02:09:00,2.25096,2.25096,2.25004,2.25007,10000000.0
2009-04-13 02:10:00,2.25038,2.25195,2.25038,2.25195,8000000.0
2009-04-13 02:11:00,2.25095,2.25103,2.25039,2.25039,7000000.0
2009-04-13 02:12:00,2.24957,2.25034,2.24957,2.25034,14000000.0
2009-04-13 02:13:00,2.2496,2.24975,2.24931,2.24931,7000000.0
2009-04-13 02:14:00,2.24943,2.24978,2.24943,2.24956,7000000.0
2009-04-13 02:15:00,2.24938,2.24938,2.24918,2.24918,7000000.0
2009-04-13 02:16:00,2.24865,2.24865,2.24785,2.24819,8000000.0
2009-04-13 02:17:00,2.24841,2.24845,2.24734,2.24734,7000000.0
2009-04-13 02:18:00,2.24728,2.24879,2.24717,2.24879,11000000.0
2009-04-13 02:19:00,2.24942,2.24942,2.24817,2.24817,7000000.0
2009-04-13 02:20:00,2.24824,2.24897,2.24824,2.24894,12000000.0
2009-04-13 02:21:00,2.24906,2.24986,2.24906,2.24986,12000000.0
2009-04-13 02:22:00,2.25029,2.25067,2.24949,2.24949,7000000.0
2009-04-13 02:23:00,2.24929,2.24975,2.24929,2.24975,9000000.0
2009-04-13 02:24:00,2.25022,2.25058,2.25018,2.2505,8000000.0
2009-04-13 02:25:00,2.2504,2.2504,2.25016,2.25018,16000000.0
2009-04-13 02:26:00,2.25013,2.25013,2.24987,2.24987,20000000.0
2009-04-13 02:27:00,2.24986,2.25001,2.2498,2.25001,18000000.0
2009-04-13 02:28:00,2.25008,2.25026,2.25008,2.25026,10000000.0
2009-04-13 02:29:00,2.25021,2.25022,2.24862,2.24862,10000000.0
2009-04-13 02:30:00,2.24754,2.24754,2.24613,2.24637,10000000.0
2009-04-13 02:31:00,2.24642,2.2465,2.24632,2.24643,9000000.0
2009-04-13 02:32:00,2.24684,2.2471,2.24684,2.2471,15000000.0
2009-04-13 02:33:00,2.24713,2.24721,2.24712,2.24712,14000000.0
2009-04-13 02:34:00,2.24872,2.24872,2.2469,2.24708,9000000.0
2009-04-13 02:35:00,2.24722,2.24724,2.24708,2.24708,7000000.0
2009-04-13 02:36:00,2.24732,2.24732,2.24698,2.24698,11000000.0
2009-04-13 02:37:00,2.24716,2.24716,2.24629,2.24629,7000000.0
2009-04-13 02:38:00,2.24817,2.24817,2.24591,2.24591,7000000.0
2009-04-13 02:39:00,2.24687,2.24756,2.24687,2.24756,13000000.0
2009-04-13 02:40:00,2.24856,2.24856,2.24763,2.24792,11000000.0
2009-04-13 02:41:00,2.24781,2.24794,2.24775,2.24775,8000000.0
2009-04-13 02:42:00,2.24709,2.2471,2.24698,2.24698,10000000.0
2009-04-13 02:43:00,2.24714,2.24724,2.24708,2.24712,8000000.0
2009-04-13 02:44:00,2.24724,2.24742,2.24724,2.24729,10000000.0
2009-04-13 02:45:00,2.24667,2.24667,2.24623,2.24651,10000000.0
2009-04-13 02:46:00,2.24671,2.24793,2.24671,2.24793,10000000.0
2009-04-13 02:47:00,2.24827,2.24838,2.24827,2.24833,8000000.0
2009-04-13 02:48:00,2.24821,2.24838,2.24804,2.24804,11000000.0
2009-04-13 02:49:00,2.24769,2.24769,2.24737,2.24741,10000000.0
2009-04-13 02:50:00,2.24757,2.24773,2.24757,2.24763,5000000.0
2009-04-13 02:51:00,2.24763,2.2478,2.24751,2.2478,5000000.0
2009-04-13 02:52:00,2.24783,2.24817,2.24783,2.24817,8000000.0
2009-04-13 02:53:00,2.24831,2.24835,2.24823,2.24835,8000000.0
2009-04-13 02:54:00,2.24828,2.24828,2.24812,2.24812,7000000.0
2009-04-13 02:55:00,2.24827,2.24837,2.24756,2.24756,8000000.0
2009-04-13 02:56:00,2.24732,2.24746,2.2472,2.24746,7000000.0
2009-04-13 02:57:00,2.24719,2.24724,2.24694,2.24697,8000000.0
2009-04-13 02:58:00,2.24689,2.24708,2.24678,2.24683,12000000.0
2009-04-13 02:59:00,2.24682,2.24716,2.24682,2.24715,19000000.0
2009-04-13 03:00:00,2.24749,2.2479,2.24749,2.2479,7000000.0
2009-04-13 03:01:00,2.248,2.24817,2.24797,2.24797,10000000.0
2009-04-13 03:02:00,2.24828,2.24938,2.24828,2.24938,7000000.0
2009-04-13 03:03:00,2.2495,2.2495,2.24917,2.24928,11000000.0
2009-04-13 03:04:00,2.24854,2.24903,2.24854,2.24889,7000000.0
2009-04-13 03:05:00,2.24886,2.24924,2.24886,2.24924,10000000.0
2009-04-13 03:06:00,2.24894,2.24901,2.24854,2.24854,11000000.0
2009-04-13 03:07:00,2.2483,2.24857,2.24825,2.24825,7000000.0
2009-04-13 03:08:00,2.24732,2.24732,2.24691,2.24691,8000000.0
2009-04-13 03:09:00,2.24693,2.24693,2.24673,2.2468,10000000.0
2009-04-13 03:10:00,2.24677,2.24678,2.24646,2.24678,10000000.0
2009-04-13 03:11:00,2.24691,2.24715,2.24676,2.24715,8000000.0
2009-04-13 03:12:00,2.24794,2.24812,2.24794,2.24812,7000000.0
2009-04-13 03:13:00,2.24809,2.24809,2.24781,2.24782,10000000.0
2009-04-13 03:14:00,2.24789,2.24807,2.24781,2.24792,16000000.0
2009-04-13 03:15:00,2.24795,2.24817,2.24753,2.24817,11000000.0
2009-04-13 03:16:00,2.24821,2.24821,2.24805,2.24805,5000000.0
2009-04-13 03:17:00,2.24809,2.24835,2.24809,2.24835,8000000.0
2009-04-13 03:18:00,2.24831,2.24872,2.24831,2.24872,6000000.0
2009-04-13 03:19:00,2.24874,2.24878,2.24763,2.24763,7000000.0
2009-04-13 03:20:00,2.24742,2.24742,2.24727,2.24728,7000000.0
2009-04-13 03:21:00,2.24731,2.24738,2.24603,2.2461,7000000.0
2009-04-13 03:22:00,2.24618,2.24629,2.24442,2.24629,8000000.0
2009-04-13 03:23:00,2.2464,2.24653,2.24639,2.24652,9000000.0
2009-04-13 03:24:00,2.24624,2.24632,2.24622,2.24632,7000000.0
2009-04-13 03:25:00,2.24661,2.24749,2.24661,2.24749,23000000.0
2009-04-13 03:26:00,2.24728,2.24728,2.24716,2.24717,9000000.0
2009-04-13 03:27:00,2.24682,2.24697,2.24665,2.24697,7000000.0
2009-04-13 03:28:00,2.24703,2.24712,2.24703,2.24712,7000000.0
2009-04-13 03:29:00,2.24681,2.24681,2.24619,2.24644,8000000.0
2009-04-13 03:30:00,2.24653,2.24681,2.24648,2.24648,10000000.0
2009-04-13 03:31:00,2.24661,2.24663,2.2466,2.24663,5000000.0
2009-04-13 03:32:00,2.2468,2.24729,2.2468,2.24729,10000000.0
2009-04-13 03:33:00,2.24778,2.24817,2.24778,2.24789,7000000.0
2009-04-13 03:34:00,2.24764,2.24764,2.24732,2.24754,11000000.0
2009-04-13 03:35:00,2.24791,2.24801,2.24749,2.24801,8000000.0
2009-04-13 03:36:00,2.24773,2.24789,2.24756,2.24779,8000000.0
2009-04-13 03:37:00,2.24737,2.24737,2.24697,2.24697,8000000.0
2009-04-13 03:38:00,2.24735,2.24745,2.24732,2.24745,8000000.0
2009-04-13 03:39:00,2.24754,2.24781,2.24746,2.2477,10000000.0
2009-04-13 03:40:00,2.24797,2.24824,2.24787,2.24824,10000000.0
2009-04-13 03:41:00,2.24812,2.24823,2.24744,2.24744,8000000.0
2009-04-13 03:42:00,2.24725,2.24739,2.24718,2.24739,7000000.0
2009-04-13 03:43:00,2.24724,2.24725,2.24718,2.24725,9000000.0
2009-04-13 03:44:00,2.24712,2.24722,2.24664,2.24664,9000000.0
2009-04-13 03:45:00,2.24587,2.24593,2.24571,2.24571,7000000.0
2009-04-13 03:46:00,2.24576,2.24605,2.24576,2.24603,8000000.0
2009-04-13 03:47:00,2.24626,2.24632,2.24609,2.24632,9000000.0
2009-04-13 03:48:00,2.24614,2.24625,2.24594,2.24625,10000000.0
2009-04-13 03:49:00,2.2456,2.2456,2.24481,2.24513,23000000.0
2009-04-13 03:50:00,2.24616,2.24616,2.24467,2.24467,7000000.0
2009-04-13 03:51:00,2.24584,2.24658,2.24584,2.24655,8000000.0
2009-04-13 03:52:00,2.24562,2.24603,2.24462,2.24462,9000000.0
2009-04-13 03:53:00,2.24406,2.24406,2.24341,2.24341,8000000.0
2009-04-13 03:54:00,2.24348,2.24359,2.24292,2.24359,9000000.0
2009-04-13 03:55:00,2.24416,2.24468,2.24416,2.24468,10000000.0
2009-04-13 03:56:00,2.24463,2.24475,2.24463,2.24475,12000000.0
2009-04-13 03:57:00,2.24466,2.24504,2.24457,2.24504,9000000.0
2009-04-13 03:58:00,2.24522,2.24529,2.24517,2.24519,8000000.0
2009-04-13 03:59:00,2.24518,2.24541,2.24518,2.24527,7000000.0
2009-04-13 04:00:00,2.24524,2.24529,2.24502,2.24529,18000000.0
2009-04-13 04:01:00,2.24498,2.24515,2.24491,2.24491,8000000.0
2009-04-13 04:02:00,2.2449,2.24505,2.24473,2.24486,25000000.0
2009-04-13 04:03:00,2.24472,2.24532,2.24456,2.24488,12000000.0
2009-04-13 04:04:00,2.24553,2.24553,2.2454,2.24542,9000000.0
2009-04-13 04:05:00,2.24476,2.24528,2.24473,2.24493,7000000.0
2009-04-13 04:06:00,2.24488,2.24515,2.24473,2.24515,11000000.0
2009-04-13 04:07:00,2.24528,2.24528,2.24516,2.24516,7000000.0
2009-04-13 04:08:00,2.24516,2.24521,2.24515,2.24521,10000000.0
2009-04-13 04:09:00,2.24502,2.24518,2.24497,2.24507,8000000.0
2009-04-13 04:10:00,2.24512,2.24534,2.24512,2.2452,9000000.0
2009-04-13 04:11:00,2.2452,2.24521,2.245,2.245,7000000.0
2009-04-13 04:12:00,2.24511,2.24542,2.24511,2.24539,11000000.0
2009-04-13 04:13:00,2.24585,2.24765,2.24585,2.24765,8000000.0
2009-04-13 04:14:00,2.24711,2.24711,2.24605,2.24605,7000000.0
2009-04-13 04:15:00,2.2457,2.2457,2.24486,2.24486,8000000.0
2009-04-13 04:16:00,2.24491,2.24496,2.24488,2.24494,8000000.0
2009-04-13 04:17:00,2.24493,2.24569,2.24493,2.24569,19000000.0
2009-04-13 04:18:00,2.24621,2.24639,2.24621,2.24639,8000000.0
2009-04-13 04:19:00,2.24628,2.24655,2.2462,2.24643,21000000.0
2009-04-13 04:20:00,2.24686,2.24726,2.24684,2.24696,11000000.0
2009-04-13 04:21:00,2.24695,2.24701,2.24686,2.24701,7000000.0
2009-04-13 04:22:00,2.24715,2.24722,2.24703,2.24711,8000000.0
2009-04-13 04:23:00,2.24712,2.24712,2.24671,2.24702,9000000.0
2009-04-13 04:24:00,2.24724,2.24724,2.24701,2.24724,12000000.0
2009-04-13 04:25:00,2.24716,2.24721,2.24702,2.24703,9000000.0
2009-04-13 04:26:00,2.2473,2.24734,2.24727,2.24733,8000000.0
2009-04-13 04:27:00,2.24726,2.24748,2.24726,2.24742,9000000.0
2009-04-13 04:28:00,2.24737,2.24737,2.24694,2.24694,14000000.0
2009-04-13 04:29:00,2.24702,2.24719,2.24702,2.24719,16000000.0
2009-04-13 04:30:00,2.24778,2.24844,2.24778,2.2484,25000000.0
2009-04-13 04:31:00,2.24785,2.24807,2.24687,2.24687,11000000.0
2009-04-13 04:32:00,2.24658,2.24676,2.24658,2.24676,4000000.0
2009-04-13 04:33:00,2.24731,2.24731,2.24678,2.24678,10000000.0
2009-04-13 04:34:00,2.24671,2.24686,2.24668,2.24686,15000000.0
2009-04-13 04:35:00,2.24723,2.24729,2.24705,2.24714,9000000.0
2009-04-13 04:36:00,2.24721,2.24778,2.24713,2.24778,7000000.0
2009-04-13 04:37:00,2.24781,2.24789,2.24764,2.24764,7000000.0
2009-04-13 04:38:00,2.24778,2.24799,2.24761,2.24799,10000000.0
2009-04-13 04:39:00,2.24781,2.24781,2.24773,2.2478,5000000.0
2009-04-13 04:40:00,2.24848,2.24848,2.24793,2.24793,11000000.0
2009-04-13 04:42:00,2.24793,2.24798,2.24791,2.24798,11000000.0
2009-04-13 04:43:00,2.24802,2.2481,2.24787,2.24787,9000000.0
2009-04-13 04:44:00,2.24806,2.24806,2.24711,2.24711,8000000.0
2009-04-13 04:45:00,2.24742,2.24742,2.24715,2.24715,9000000.0
2009-04-13 04:46:00,2.24709,2.24722,2.24709,2.24712,7000000.0
2009-04-13 04:47:00,2.24719,2.24726,2.24698,2.24726,8000000.0
2009-04-13 04:48:00,2.24719,2.2472,2.24714,2.24714,7000000.0
2009-04-13 04:49:00,2.24728,2.24755,2.24712,2.24712,6000000.0
2009-04-13 04:50:00,2.24707,2.24713,2.24707,2.24712,7000000.0
2009-04-13 04:51:00,2.24688,2.24688,2.24685,2.24687,15000000.0
2009-04-13 04:52:00,2.24724,2.24744,2.24724,2.24744,9000000.0
2009-04-13 04:53:00,2.24755,2.24789,2.24755,2.24789,8000000.0
2009-04-13 04:54:00,2.24792,2.24792,2.24768,2.24768,11000000.0
2009-04-13 04:55:00,2.24814,2.24814,2.24776,2.24802,11000000.0
2009-04-13 04:56:00,2.24761,2.24762,2.24755,2.24755,12000000.0
2009-04-13 04:57:00,2.24754,2.24777,2.24754,2.24774,8000000.0
2009-04-13 04:58:00,2.24779,2.24791,2.24778,2.24782,9000000.0
2009-04-13 04:59:00,2.24768,2.24768,2.24746,2.24746,12000000.0
2009-04-13 05:00:00,2.24731,2.24749,2.24728,2.24749,9000000.0
2009-04-13 05:01:00,2.24729,2.24729,2.2468,2.24693,7000000.0
2009-04-13 05:02:00,2.24699,2.24723,2.24698,2.24701,7000000.0
2009-04-13 05:03:00,2.2471,2.24761,2.24693,2.24761,8000000.0
2009-04-13 05:04:00,2.24789,2.24813,2.24789,2.24791,9000000.0
2009-04-13 05:05:00,2.24779,2.24779,2.24765,2.2477,13000000.0
2009-04-13 05:06:00,2.24777,2.24783,2.2477,2.24783,8000000.0
2009-04-13 05:07:00,2.24845,2.24848,2.24845,2.24847,10000000.0
2009-04-13 05:08:00,2.24798,2.24798,2.24779,2.24782,10000000.0
2009-04-13 05:09:00,2.24795,2.24809,2.24795,2.24803,16000000.0
2009-04-13 05:10:00,2.24833,2.24838,2.24833,2.24838,12000000.0
2009-04-13 05:11:00,2.24819,2.24825,2.24819,2.24825,16000000.0
2009-04-13 05:12:00,2.24791,2.24791,2.24689,2.24709,16000000.0
2009-04-13 05:13:00,2.24693,2.24702,2.24691,2.24693,9000000.0
2009-04-13 05:14:00,2.24828,2.24828,2.24698,2.24707,12000000.0
2009-04-13 05:15:00,2.2469,2.24698,2.2469,2.24694,8000000.0
2009-04-13 05:16:00,2.24693,2.24705,2.24693,2.24705,11000000.0
2009-04-13 05:17:00,2.24704,2.24712,2.24694,2.24695,9000000.0
2009-04-13 05:18:00,2.24721,2.24761,2.24698,2.24761,16000000.0
2009-04-13 05:19:00,2.2484,2.2484,2.24813,2.24818,11000000.0
2009-04-13 05:20:00,2.24692,2.24702,2.24672,2.24702,11000000.0
2009-04-13 05:21:00,2.24762,2.24762,2.24657,2.24657,15000000.0
2009-04-13 05:22:00,2.24707,2.24707,2.24695,2.24696,28000000.0
2009-04-13 05:23:00,2.24696,2.24705,2.24694,2.24705,26000000.0
2009-04-13 05:24:00,2.24707,2.24707,2.24688,2.24693,27000000.0
2009-04-13 05:25:00,2.24688,2.24688,2.24647,2.24652,47000000.0
2009-04-13 05:26:00,2.24662,2.24669,2.24635,2.24637,38000000.0
2009-04-13 05:27:00,2.24672,2.24672,2.24616,2.24616,7000000.0
2009-04-13 05:28:00,2.24559,2.24576,2.24507,2.24507,22000000.0
2009-04-13 05:29:00,2.2447,2.24472,2.24448,2.24449,11000000.0
2009-04-13 05:30:00,2.24458,2.24458,2.24439,2.24439,7000000.0
2009-04-13 05:31:00,2.24437,2.24447,2.24432,2.24432,10000000.0
2009-04-13 05:32:00,2.24437,2.24459,2.24437,2.24457,10000000.0
2009-04-13 05:33:00,2.24545,2.24559,2.24545,2.24557,8000000.0
2009-04-13 05:34:00,2.24595,2.24598,2.24592,2.24598,8000000.0
2009-04-13 05:35:00,2.24524,2.24524,2.24433,2.24481,10000000.0
2009-04-13 05:36:00,2.24467,2.24469,2.2439,2.2439,15000000.0
2009-04-13 05:37:00,2.24401,2.24401,2.24358,2.24393,11000000.0
2009-04-13 05:38:00,2.24403,2.24409,2.24402,2.24406,11000000.0
2009-04-13 05:39:00,2.24376,2.24387,2.24333,2.24358,7000000.0
2009-04-13 05:40:00,2.24403,2.24509,2.24403,2.24509,9000000.0
2009-04-13 05:41:00,2.24479,2.24502,2.24479,2.24502,9000000.0
2009-04-13 05:42:00,2.24521,2.2458,2.24521,2.2458,16000000.0
2009-04-13 05:43:00,2.24577,2.24577,2.24506,2.24521,8000000.0
2009-04-13 05:44:00,2.24548,2.24569,2.24548,2.24569,9000000.0
2009-04-13 05:45:00,2.2456,2.24579,2.2454,2.24567,13000000.0
2009-04-13 05:46:00,2.24642,2.24642,2.24564,2.24564,10000000.0
2009-04-13 05:47:00,2.24589,2.24606,2.24589,2.24606,15000000.0
2009-04-13 05:48:00,2.24608,2.24608,2.24572,2.24572,11000000.0
2009-04-13 05:49:00,2.24583,2.24585,2.24562,2.24565,8000000.0
2009-04-13 05:50:00,2.24572,2.24584,2.24569,2.24569,13000000.0
2009-04-13 05:51:00,2.246,2.246,2.24543,2.24595,30000000.0
2009-04-13 05:52:00,2.24596,2.24658,2.24595,2.24658,15000000.0
2009-04-13 05:53:00,2.24593,2.24768,2.24593,2.24768,8000000.0
2009-04-13 05:54:00,2.24554,2.24583,2.24551,2.24551,16000000.0
2009-04-13 05:55:00,2.24665,2.24698,2.24665,2.24698,11000000.0
2009-04-13 05:56:00,2.2478,2.2478,2.24582,2.24582,33000000.0
2009-04-13 05:57:00,2.24686,2.24694,2.24657,2.24682,11000000.0
2009-04-13 05:58:00,2.24703,2.24709,2.24645,2.24662,19000000.0
2009-04-13 05:59:00,2.24684,2.24721,2.24684,2.24714,12000000.0
2009-04-13 06:00:00,2.24723,2.24728,2.24703,2.24705,25000000.0
2009-04-13 06:01:00,2.24672,2.24688,2.24638,2.24688,16000000.0
2009-04-13 06:02:00,2.24712,2.24724,2.24704,2.24704,13000000.0
2009-04-13 06:03:00,2.24722,2.24736,2.24714,2.24719,22000000.0
2009-04-13 06:04:00,2.24725,2.24725,2.2469,2.24708,11000000.0
2009-04-13 06:05:00,2.24699,2.24699,2.24613,2.24613,9000000.0
2009-04-13 06:06:00,2.24584,2.24599,2.24584,2.24595,8000000.0
2009-04-13 06:07:00,2.24596,2.24609,2.24595,2.24609,10000000.0
2009-04-13 06:08:00,2.24605,2.24611,2.24595,2.24611,8000000.0
2009-04-13 06:09:00,2.24615,2.24622,2.24611,2.24612,10000000.0
2009-04-13 06:10:00,2.24613,2.24618,2.2461,2.24618,8000000.0
2009-04-13 06:11:00,2.24567,2.2459,2.24564,2.24575,7000000.0
2009-04-13 06:12:00,2.24756,2.24756,2.24591,2.24596,10000000.0
2009-04-13 06:13:00,2.24614,2.24614,2.246,2.246,15000000.0
2009-04-13 06:14:00,2.24724,2.24724,2.24588,2.24588,10000000.0
2009-04-13 06:15:00,2.24609,2.24618,2.24598,2.24618,18000000.0
2009-04-13 06:16:00,2.2461,2.24611,2.24599,2.24603,11000000.0
2009-04-13 06:17:00,2.24589,2.24589,2.24555,2.24555,7000000.0
2009-04-13 06:18:00,2.24586,2.24586,2.24568,2.24579,13000000.0
2009-04-13 06:19:00,2.24566,2.24584,2.24563,2.24577,12000000.0
2009-04-13 06:20:00,2.24706,2.24706,2.24614,2.24614,18000000.0
2009-04-13 06:21:00,2.24571,2.24605,2.24562,2.24605,26000000.0
2009-04-13 06:22:00,2.24602,2.24631,2.24602,2.24631,10000000.0
2009-04-13 06:23:00,2.24553,2.24657,2.24553,2.24657,11000000.0
2009-04-13 06:24:00,2.24647,2.24658,2.24647,2.24653,11000000.0
2009-04-13 06:25:00,2.24693,2.24773,2.24693,2.24773,10000000.0
2009-04-13 06:26:00,2.24812,2.24831,2.24812,2.24825,7000000.0
2009-04-13 06:27:00,2.2484,2.24844,2.24832,2.24839,8000000.0
2009-04-13 06:28:00,2.24822,2.24841,2.24821,2.2484,7000000.0
2009-04-13 06:29:00,2.24819,2.24839,2.24819,2.24833,9000000.0
2009-04-13 06:30:00,2.24839,2.24848,2.24839,2.24842,11000000.0
2009-04-13 06:31:00,2.24838,2.24838,2.24823,2.24826,20000000.0
2009-04-13 06:32:00,2.24827,2.24834,2.24812,2.24827,31000000.0
2009-04-13 06:33:00,2.24795,2.24807,2.24727,2.24807,17000000.0
2009-04-13 06:34:00,2.24803,2.24839,2.2477,2.24839,9000000.0
2009-04-13 06:35:00,2.24861,2.2487,2.2486,2.2487,8000000.0
2009-04-13 06:36:00,2.24872,2.24872,2.24835,2.24835,10000000.0
2009-04-13 06:37:00,2.2486,2.24898,2.2486,2.24878,7000000.0
2009-04-13 06:38:00,2.24871,2.24875,2.24857,2.24873,8000000.0
2009-04-13 06:39:00,2.24878,2.24878,2.2487,2.24871,12000000.0
2009-04-13 06:40:00,2.24873,2.24887,2.24866,2.24866,7000000.0
2009-04-13 06:41:00,2.24872,2.24872,2.24838,2.24838,7000000.0
2009-04-13 06:42:00,2.24808,2.24811,2.24792,2.24799,7000000.0
2009-04-13 06:43:00,2.24805,2.24805,2.24795,2.24795,11000000.0
2009-04-13 06:44:00,2.24784,2.24784,2.2477,2.2477,11000000.0
2009-04-13 06:45:00,2.24779,2.24786,2.24779,2.24783,8000000.0
2009-04-13 06:46:00,2.24836,2.24836,2.2477,2.2477,8000000.0
2009-04-13 06:47:00,2.24784,2.24784,2.24573,2.24756,8000000.0
2009-04-13 06:48:00,2.24737,2.24737,2.24708,2.24708,8000000.0
2009-04-13 06:49:00,2.24695,2.24706,2.2469,2.24706,9000000.0
2009-04-13 06:50:00,2.24745,2.24794,2.24745,2.24794,9000000.0
2009-04-13 06:51:00,2.24836,2.24836,2.24788,2.24788,11000000.0
2009-04-13 06:52:00,2.24779,2.2479,2.24779,2.24781,7000000.0
2009-04-13 06:53:00,2.24785,2.24785,2.24744,2.24744,8000000.0
2009-04-13 06:54:00,2.2472,2.2472,2.24663,2.24671,11000000.0
2009-04-13 06:55:00,2.24683,2.24687,2.24674,2.24679,8000000.0
2009-04-13 06:56:00,2.24668,2.24678,2.24663,2.24678,13000000.0
2009-04-13 06:57:00,2.24682,2.24683,2.24667,2.24678,18000000.0
2009-04-13 06:58:00,2.24681,2.24709,2.24671,2.24697,16000000.0
2009-04-13 06:59:00,2.24718,2.24727,2.24709,2.24711,11000000.0
2009-04-13 07:00:00,2.24713,2.24736,2.2471,2.2471,8000000.0
2009-04-13 07:01:00,2.24697,2.24704,2.24696,2.24704,14000000.0
2009-04-13 07:02:00,2.24749,2.24773,2.24699,2.2472,18000000.0
2009-04-13 07:03:00,2.24739,2.24768,2.24735,2.24737,8000000.0
2009-04-13 07:04:00,2.24702,2.24704,2.24695,2.24699,8000000.0
2009-04-13 07:05:00,2.24709,2.24709,2.24637,2.24637,10000000.0
2009-04-13 07:06:00,2.24629,2.24633,2.24621,2.24627,8000000.0
2009-04-13 07:07:00,2.24629,2.24677,2.24597,2.24656,15000000.0
2009-04-13 07:08:00,2.24619,2.2462,2.24611,2.24611,18000000.0
2009-04-13 07:09:00,2.24635,2.24635,2.24612,2.24612,8000000.0
2009-04-13 07:10:00,2.24661,2.24661,2.24647,2.24655,18000000.0
2009-04-13 07:11:00,2.24618,2.24655,2.24618,2.24622,11000000.0
2009-04-13 07:12:00,2.24618,2.24622,2.24612,2.24616,11000000.0
2009-04-13 07:13:00,2.24615,2.24623,2.24606,2.24606,9000000.0
2009-04-13 07:14:00,2.24655,2.24669,2.2458,2.24611,12000000.0
2009-04-13 07:15:00,2.24609,2.24638,2.24609,2.24638,7000000.0
2009-04-13 07:16:00,2.24673,2.24685,2.24673,2.24685,12000000.0
2009-04-13 07:17:00,2.24661,2.24693,2.24661,2.24679,15000000.0
2009-04-13 07:18:00,2.24713,2.24713,2.2464,2.2464,8000000.0
2009-04-13 07:19:00,2.24671,2.24671,2.24652,2.24652,7000000.0
2009-04-13 07:20:00,2.24652,2.24707,2.24652,2.24707,9000000.0
2009-04-13 07:21:00,2.2473,2.24732,2.24713,2.24713,10000000.0
2009-04-13 07:22:00,2.24694,2.247,2.2469,2.2469,7000000.0
2009-04-13 07:23:00,2.24686,2.24686,2.24674,2.24674,11000000.0
2009-04-13 07:24:00,2.24677,2.24685,2.24671,2.24673,23000000.0
2009-04-13 07:25:00,2.24656,2.2466,2.24583,2.2466,28000000.0
2009-04-13 07:26:00,2.24713,2.24713,2.2467,2.2467,14000000.0
2009-04-13 07:27:00,2.24766,2.24766,2.2465,2.24666,20000000.0
2009-04-13 07:28:00,2.24739,2.24739,2.24633,2.24675,17000000.0
2009-04-13 07:29:00,2.2467,2.24675,2.24643,2.2465,27000000.0
2009-04-13 07:30:00,2.24632,2.24645,2.24628,2.24633,20000000.0
2009-04-13 07:31:00,2.24647,2.24722,2.24642,2.24722,7000000.0
2009-04-13 07:32:00,2.24714,2.24795,2.24714,2.24795,11000000.0
2009-04-13 07:33:00,2.24853,2.24872,2.24849,2.24859,22000000.0
2009-04-13 07:34:00,2.24867,2.24881,2.24852,2.24862,16000000.0
2009-04-13 07:35:00,2.24802,2.24884,2.24802,2.2483,15000000.0
2009-04-13 07:36:00,2.24869,2.24869,2.24826,2.24841,8000000.0
2009-04-13 07:37:00,2.24825,2.24828,2.24823,2.24823,12000000.0
2009-04-13 07:38:00,2.24853,2.24868,2.24852,2.24868,7000000.0
2009-04-13 07:39:00,2.24824,2.24824,2.24803,2.2481,14000000.0
2009-04-13 07:40:00,2.24819,2.24837,2.24817,2.24831,9000000.0
2009-04-13 07:41:00,2.24828,2.24828,2.24795,2.24795,24000000.0
2009-04-13 07:42:00,2.2479,2.24809,2.24778,2.24809,17000000.0
2009-04-13 07:43:00,2.24804,2.24817,2.24802,2.24808,22000000.0
2009-04-13 07:44:00,2.2482,2.2482,2.24808,2.24815,10000000.0
2009-04-13 07:45:00,2.24794,2.24794,2.24765,2.24772,15000000.0
2009-04-13 07:46:00,2.24766,2.24949,2.24766,2.24949,17000000.0
2009-04-13 07:47:00,2.25016,2.25069,2.24923,2.24923,15000000.0
2009-04-13 07:48:00,2.24945,2.24968,2.24945,2.24966,10000000.0
2009-04-13 07:49:00,2.25008,2.25008,2.24979,2.24989,20000000.0
2009-04-13 07:50:00,2.24995,2.25008,2.24961,2.24961,17000000.0
2009-04-13 07:51:00,2.24992,2.24992,2.24958,2.2496,15000000.0
2009-04-13 07:52:00,2.24975,2.24999,2.2497,2.24984,29000000.0
2009-04-13 07:53:00,2.24984,2.24998,2.24978,2.24998,13000000.0
2009-04-13 07:54:00,2.25002,2.25012,2.24994,2.25003,23000000.0
2009-04-13 07:55:00,2.25011,2.25014,2.24988,2.24988,27000000.0
2009-04-13 07:56:00,2.24978,2.24978,2.24952,2.24957,18000000.0
2009-04-13 07:57:00,2.24959,2.2497,2.24948,2.2497,20000000.0
2009-04-13 07:58:00,2.24964,2.2497,2.24961,2.24965,13000000.0
2009-04-13 07:59:00,2.24978,2.24985,2.24974,2.24982,23000000.0
2009-04-13 08:00:00,2.24959,2.2496,2.24942,2.24948,31000000.0
2009-04-13 08:01:00,2.24937,2.24937,2.24904,2.24907,13000000.0
2009-04-13 08:02:00,2.24924,2.24988,2.24801,2.24801,12000000.0
2009-04-13 08:03:00,2.24791,2.24964,2.24791,2.2491,20000000.0
2009-04-13 08:04:00,2.24825,2.24825,2.24795,2.24802,30000000.0
2009-04-13 08:05:00,2.24805,2.24878,2.24805,2.24878,9000000.0
2009-04-13 08:06:00,2.24891,2.24962,2.24891,2.24891,21000000.0
2009-04-13 08:07:00,2.24878,2.24918,2.24878,2.24918,15000000.0
2009-04-13 08:08:00,2.24921,2.24921,2.24872,2.24872,25000000.0
2009-04-13 08:09:00,2.2485,2.24856,2.24843,2.24856,23000000.0
2009-04-13 08:10:00,2.2487,2.24876,2.24865,2.24867,27000000.0
2009-04-13 08:11:00,2.24865,2.24873,2.24859,2.24866,18000000.0
2009-04-13 08:12:00,2.24886,2.24892,2.24884,2.24892,22000000.0
2009-04-13 08:13:00,2.24887,2.24924,2.24781,2.24781,18000000.0
2009-04-13 08:14:00,2.24758,2.24798,2.2475,2.24798,33000000.0
2009-04-13 08:15:00,2.24857,2.24974,2.24857,2.24974,21000000.0
2009-04-13 08:16:00,2.24971,2.25001,2.2497,2.24999,21000000.0
2009-04-13 08:17:00,2.24991,2.24991,2.24948,2.24948,19000000.0
2009-04-13 08:18:00,2.24982,2.24986,2.24966,2.24978,17000000.0
2009-04-13 08:19:00,2.25012,2.25022,2.25007,2.25011,16000000.0
2009-04-13 08:20:00,2.25121,2.25121,2.25072,2.25072,13000000.0
2009-04-13 08:21:00,2.25024,2.25069,2.25024,2.25069,18000000.0
2009-04-13 08:22:00,2.25087,2.25132,2.25087,2.25121,26000000.0
2009-04-13 08:23:00,2.2516,2.25188,2.25103,2.25103,16000000.0
2009-04-13 08:24:00,2.25114,2.25121,2.25066,2.25066,28000000.0
2009-04-13 08:25:00,2.25093,2.25112,2.25065,2.25112,49000000.0
2009-04-13 08:26:00,2.25119,2.2515,2.25077,2.2515,14000000.0
2009-04-13 08:27:00,2.25158,2.2516,2.2514,2.25146,31000000.0
2009-04-13 08:28:00,2.25128,2.25128,2.2498,2.2498,28000000.0
2009-04-13 08:29:00,2.24991,2.25031,2.2499,2.25018,32000000.0
2009-04-13 08:30:00,2.2502,2.25057,2.25019,2.25057,28000000.0
2009-04-13 08:31:00,2.25075,2.251,2.25075,2.251,40000000.0
2009-04-13 08:32:00,2.25133,2.25133,2.25017,2.2505,51000000.0
2009-04-13 08:33:00,2.25052,2.25081,2.25052,2.25081,48000000.0
2009-04-13 08:34:00,2.25091,2.25091,2.25051,2.25076,49000000.0
2009-04-13 08:35:00,2.25133,2.2515,2.25099,2.2515,39000000.0
2009-04-13 08:36:00,2.25144,2.25144,2.25093,2.25122,12000000.0
2009-04-13 08:37:00,2.25028,2.25081,2.24977,2.25028,25000000.0
2009-04-13 08:38:00,2.25083,2.25115,2.25083,2.25115,21000000.0
2009-04-13 08:39:00,2.25104,2.25104,2.25064,2.25074,23000000.0
2009-04-13 08:40:00,2.25074,2.25091,2.25072,2.25079,36000000.0
2009-04-13 08:41:00,2.25011,2.25011,2.24914,2.24914,30000000.0
2009-04-13 08:42:00,2.24841,2.24905,2.24841,2.24905,17000000.0
2009-04-13 08:43:00,2.24926,2.24926,2.24864,2.24864,23000000.0
2009-04-13 08:44:00,2.24897,2.24926,2.24879,2.24907,17000000.0
2009-04-13 08:45:00,2.24913,2.24913,2.24807,2.24848,37000000.0
2009-04-13 08:46:00,2.24917,2.24992,2.24915,2.24915,23000000.0
2009-04-13 08:47:00,2.24859,2.24866,2.24817,2.24865,25000000.0
2009-04-13 08:48:00,2.24866,2.2488,2.24855,2.24865,36000000.0
2009-04-13 08:49:00,2.24857,2.24971,2.24857,2.24971,27000000.0
2009-04-13 08:50:00,2.249,2.249,2.24806,2.24884,56000000.0
2009-04-13 08:51:00,2.24812,2.24899,2.24812,2.24842,32000000.0
2009-04-13 08:52:00,2.24876,2.24876,2.24839,2.24843,39000000.0
2009-04-13 08:53:00,2.2491,2.2491,2.24806,2.24806,63000000.0
2009-04-13 08:54:00,2.24777,2.24782,2.24774,2.24775,42000000.0
2009-04-13 08:55:00,2.24776,2.24788,2.24769,2.24778,55000000.0
2009-04-13 08:56:00,2.24782,2.2482,2.24782,2.24819,21000000.0
2009-04-13 08:57:00,2.24811,2.24835,2.24811,2.24835,23000000.0
2009-04-13 08:58:00,2.24882,2.24944,2.24855,2.24855,18000000.0
2009-04-13 08:59:00,2.24823,2.24827,2.2482,2.24827,12000000.0
2009-04-13 09:00:00,2.24843,2.24887,2.24843,2.24887,26000000.0
2009-04-13 09:01:00,2.24886,2.24886,2.24874,2.24875,19000000.0
2009-04-13 09:02:00,2.24863,2.24863,2.24835,2.24844,15000000.0
2009-04-13 09:03:00,2.24838,2.24863,2.24838,2.24855,16000000.0
2009-04-13 09:04:00,2.24869,2.24882,2.24852,2.24857,22000000.0
2009-04-13 09:05:00,2.2486,2.24888,2.2486,2.24888,11000000.0
2009-04-13 09:06:00,2.24894,2.24895,2.24863,2.24895,31000000.0
2009-04-13 09:07:00,2.24904,2.2501,2.24904,2.2501,33000000.0
2009-04-13 09:08:00,2.25061,2.2516,2.2505,2.25159,17000000.0
2009-04-13 09:09:00,2.2518,2.25192,2.25177,2.25189,37000000.0
2009-04-13 09:10:00,2.25192,2.25201,2.25182,2.2519,31000000.0
2009-04-13 09:11:00,2.25198,2.25198,2.25097,2.25119,26000000.0
2009-04-13 09:12:00,2.25096,2.25103,2.25076,2.25103,41000000.0
2009-04-13 09:13:00,2.2516,2.25185,2.25155,2.25169,61000000.0
2009-04-13 09:14:00,2.2516,2.2516,2.25103,2.25103,57000000.0
2009-04-13 09:15:00,2.25112,2.25143,2.25111,2.25143,33000000.0
2009-04-13 09:16:00,2.25161,2.25205,2.25161,2.25205,39000000.0
2009-04-13 09:17:00,2.25226,2.2525,2.25218,2.2525,40000000.0
2009-04-13 09:18:00,2.25244,2.25245,2.25219,2.25233,68000000.0
2009-04-13 09:19:00,2.25193,2.25193,2.25128,2.25134,52000000.0
2009-04-13 09:20:00,2.25128,2.25212,2.25128,2.25153,37000000.0
2009-04-13 09:21:00,2.25155,2.25214,2.25155,2.25192,61000000.0
2009-04-13 09:22:00,2.25189,2.25209,2.25179,2.25194,63000000.0
2009-04-13 09:23:00,2.25171,2.25189,2.25158,2.25159,65000000.0
2009-04-13 09:24:00,2.25138,2.25158,2.25129,2.25158,47000000.0
2009-04-13 09:25:00,2.2518,2.25186,2.25139,2.25151,32000000.0
2009-04-13 09:26:00,2.25142,2.25142,2.25134,2.25135,29000000.0
2009-04-13 09:27:00,2.25138,2.2514,2.25106,2.25122,55000000.0
2009-04-13 09:28:00,2.25148,2.25191,2.25148,2.25191,46000000.0
2009-04-13 09:29:00,2.25213,2.25311,2.25202,2.25306,32000000.0
2009-04-13 09:30:00,2.25295,2.25295,2.2524,2.2524,24000000.0
2009-04-13 09:31:00,2.25156,2.25223,2.2514,2.25191,18000000.0
2009-04-13 09:32:00,2.25283,2.25333,2.25258,2.25291,35000000.0
2009-04-13 09:33:00,2.25271,2.25275,2.25184,2.25275,43000000.0
2009-04-13 09:34:00,2.25285,2.25285,2.25228,2.25261,31000000.0
2009-04-13 09:35:00,2.25293,2.25325,2.25293,2.25325,47000000.0
2009-04-13 09:36:00,2.25317,2.25317,2.25285,2.25285,34000000.0
2009-04-13 09:37:00,2.25265,2.25279,2.25258,2.25278,49000000.0
2009-04-13 09:38:00,2.25269,2.25269,2.25242,2.25242,37000000.0
2009-04-13 09:39:00,2.25215,2.25215,2.25124,2.25124,61000000.0
2009-04-13 09:40:00,2.25112,2.25115,2.25093,2.25113,46000000.0
2009-04-13 09:41:00,2.2513,2.25168,2.2513,2.25168,33000000.0
2009-04-13 09:42:00,2.25165,2.25169,2.25151,2.25161,60000000.0
2009-04-13 09:43:00,2.25157,2.2518,2.25154,2.25168,66000000.0
2009-04-13 09:44:00,2.25171,2.25176,2.25165,2.25176,21000000.0
2009-04-13 09:45:00,2.25178,2.25178,2.25168,2.25169,22000000.0
2009-04-13 09:46:00,2.25192,2.2521,2.25192,2.25196,30000000.0
2009-04-13 09:47:00,2.25198,2.25217,2.25164,2.25164,24000000.0
2009-04-13 09:48:00,2.25161,2.25166,2.2516,2.25166,34000000.0
2009-04-13 09:49:00,2.25167,2.25167,2.25153,2.2516,26000000.0
2009-04-13 09:50:00,2.25159,2.25167,2.25154,2.25167,34000000.0
2009-04-13 09:51:00,2.25171,2.25178,2.2517,2.25178,56000000.0
2009-04-13 09:52:00,2.25179,2.25209,2.25179,2.25209,38000000.0
2009-04-13 09:53:00,2.25223,2.25229,2.2522,2.25222,32000000.0
2009-04-13 09:54:00,2.25222,2.25231,2.25174,2.25196,36000000.0
2009-04-13 09:55:00,2.2522,2.2522,2.25209,2.25209,38000000.0
2009-04-13 09:56:00,2.25206,2.25212,2.25199,2.25201,38000000.0
2009-04-13 09:57:00,2.2519,2.2519,2.25156,2.25156,30000000.0
2009-04-13 09:58:00,2.25156,2.252,2.25156,2.252,52000000.0
2009-04-13 09:59:00,2.25196,2.25196,2.25164,2.25164,32000000.0
2009-04-13 10:00:00,2.25161,2.25191,2.25155,2.25191,39000000.0
2009-04-13 10:01:00,2.2521,2.25221,2.2521,2.25221,44000000.0
2009-04-13 10:02:00,2.25213,2.25215,2.25198,2.25212,34000000.0
2009-04-13 10:03:00,2.25221,2.25244,2.25221,2.25244,47000000.0
2009-04-13 10:04:00,2.25258,2.25314,2.25258,2.25314,32000000.0
2009-04-13 10:05:00,2.25326,2.25326,2.25294,2.253,32000000.0
2009-04-13 10:06:00,2.25304,2.25313,2.25304,2.25306,42000000.0
2009-04-13 10:07:00,2.25302,2.25307,2.25294,2.25294,51000000.0
2009-04-13 10:08:00,2.25293,2.25302,2.25287,2.25302,54000000.0
2009-04-13 10:09:00,2.253,2.25308,2.25292,2.25307,53000000.0
2009-04-13 10:10:00,2.25306,2.25356,2.25305,2.25356,72000000.0
2009-04-13 10:11:00,2.25355,2.25366,2.2535,2.25364,61000000.0
2009-04-13 10:12:00,2.25364,2.25364,2.25313,2.25313,65000000.0
2009-04-13 10:13:00,2.25352,2.25352,2.25338,2.25338,56000000.0
2009-04-13 10:14:00,2.25332,2.25332,2.25305,2.25305,49000000.0
2009-04-13 10:15:00,2.25274,2.25296,2.25274,2.25296,46000000.0
2009-04-13 10:16:00,2.25293,2.253,2.25292,2.25292,33000000.0
2009-04-13 10:17:00,2.25291,2.25291,2.25259,2.25284,37000000.0
2009-04-13 10:18:00,2.25284,2.25284,2.25263,2.25263,50000000.0
2009-04-13 10:19:00,2.25267,2.25279,2.25264,2.25279,59000000.0
2009-04-13 10:20:00,2.2529,2.25318,2.2529,2.25304,41000000.0
2009-04-13 10:21:00,2.25301,2.25312,2.25295,2.25306,44000000.0
2009-04-13 10:22:00,2.25315,2.25321,2.25313,2.25316,47000000.0
2009-04-13 10:23:00,2.25312,2.25316,2.25308,2.25309,58000000.0
2009-04-13 10:24:00,2.25314,2.25314,2.25302,2.25308,43000000.0
2009-04-13 10:25:00,2.25298,2.25298,2.25234,2.25246,60000000.0
2009-04-13 10:26:00,2.25224,2.25244,2.25224,2.25244,64000000.0
2009-04-13 10:27:00,2.25242,2.25262,2.2523,2.2523,54000000.0
2009-04-13 10:28:00,2.25259,2.25276,2.25258,2.2527,62000000.0
2009-04-13 10:29:00,2.25271,2.25271,2.25252,2.25265,61000000.0
2009-04-13 10:30:00,2.25255,2.25258,2.2524,2.25245,36000000.0
2009-04-13 10:31:00,2.25241,2.25253,2.2523,2.25247,39000000.0
2009-04-13 10:32:00,2.25266,2.25327,2.25266,2.25306,44000000.0
2009-04-13 10:33:00,2.25211,2.25226,2.2521,2.2522,18000000.0
2009-04-13 10:34:00,2.2522,2.25284,2.2522,2.25284,20000000.0
2009-04-13 10:35:00,2.25279,2.25297,2.25278,2.25285,23000000.0
2009-04-13 10:36:00,2.2535,2.25362,2.25288,2.25288,32000000.0
2009-04-13 10:37:00,2.253,2.2531,2.253,2.25309,30000000.0
2009-04-13 10:38:00,2.25309,2.25309,2.25285,2.25302,26000000.0
2009-04-13 10:39:00,2.25293,2.25293,2.25247,2.25252,29000000.0
2009-04-13 10:40:00,2.25238,2.25238,2.25225,2.25225,19000000.0
2009-04-13 10:41:00,2.25238,2.25259,2.25238,2.25252,29000000.0
2009-04-13 10:42:00,2.25238,2.25262,2.25229,2.25262,38000000.0
2009-04-13 10:43:00,2.25272,2.25275,2.25267,2.25267,27000000.0
2009-04-13 10:44:00,2.25272,2.25335,2.25272,2.25335,26000000.0
2009-04-13 10:45:00,2.25358,2.25409,2.25358,2.25409,27000000.0
2009-04-13 10:46:00,2.25455,2.25478,2.25447,2.25478,35000000.0
2009-04-13 10:47:00,2.2542,2.25439,2.25417,2.25433,23000000.0
2009-04-13 10:48:00,2.2543,2.25442,2.2543,2.25442,44000000.0
2009-04-13 10:49:00,2.25441,2.25441,2.25433,2.25436,36000000.0
2009-04-13 10:50:00,2.25423,2.25423,2.25231,2.25231,47000000.0
2009-04-13 10:51:00,2.25272,2.25299,2.25268,2.25299,45000000.0
2009-04-13 10:52:00,2.253,2.25308,2.25294,2.25302,33000000.0
2009-04-13 10:53:00,2.25302,2.25302,2.25284,2.25291,46000000.0
2009-04-13 10:54:00,2.25286,2.25287,2.25281,2.25286,35000000.0
2009-04-13 10:55:00,2.25295,2.25295,2.25278,2.25278,37000000.0
2009-04-13 10:56:00,2.25266,2.25303,2.25266,2.25301,33000000.0
2009-04-13 10:57:00,2.25307,2.25325,2.25302,2.25325,33000000.0
2009-04-13 10:58:00,2.25319,2.25319,2.25297,2.25302,26000000.0
2009-04-13 10:59:00,2.25388,2.25446,2.25388,2.25446,47000000.0
2009-04-13 11:00:00,2.25438,2.25438,2.25422,2.25422,39000000.0
2009-04-13 11:01:00,2.25403,2.25407,2.25382,2.25382,45000000.0
2009-04-13 11:02:00,2.25368,2.25374,2.25365,2.25374,17000000.0
2009-04-13 11:03:00,2.25375,2.25386,2.25368,2.25386,37000000.0
2009-04-13 11:04:00,2.25404,2.25463,2.25404,2.2544,40000000.0
2009-04-13 11:05:00,2.25422,2.25441,2.25422,2.2544,18000000.0
2009-04-13 11:06:00,2.25305,2.25305,2.25218,2.25218,19000000.0
2009-04-13 11:07:00,2.2521,2.2521,2.25198,2.25198,30000000.0
2009-04-13 11:08:00,2.25213,2.25345,2.25213,2.25345,30000000.0
2009-04-13 11:09:00,2.25385,2.25493,2.25381,2.25453,45000000.0
2009-04-13 11:10:00,2.25473,2.25473,2.25457,2.25467,35000000.0
2009-04-13 11:11:00,2.25464,2.25464,2.25446,2.25458,46000000.0
2009-04-13 11:12:00,2.25444,2.25444,2.25419,2.25439,55000000.0
2009-04-13 11:13:00,2.25433,2.25433,2.25406,2.25417,59000000.0
2009-04-13 11:14:00,2.25403,2.25403,2.25321,2.25321,41000000.0
2009-04-13 11:15:00,2.25309,2.25323,2.25296,2.25303,34000000.0
2009-04-13 11:16:00,2.25335,2.2535,2.25305,2.25305,20000000.0
2009-04-13 11:17:00,2.25298,2.25298,2.25267,2.25284,57000000.0
2009-04-13 11:18:00,2.25287,2.25297,2.25269,2.25289,44000000.0
2009-04-13 11:19:00,2.2528,2.2529,2.25263,2.25286,63000000.0
2009-04-13 11:20:00,2.25277,2.25282,2.2526,2.25282,43000000.0
2009-04-13 11:21:00,2.25286,2.2529,2.25274,2.2528,34000000.0
2009-04-13 11:22:00,2.25295,2.25301,2.25288,2.25294,56000000.0
2009-04-13 11:23:00,2.25289,2.25289,2.25266,2.25269,43000000.0
2009-04-13 11:24:00,2.25244,2.25244,2.25182,2.25189,53000000.0
2009-04-13 11:25:00,2.25155,2.25195,2.25155,2.25195,29000000.0
2009-04-13 11:26:00,2.25199,2.25214,2.25182,2.25184,41000000.0
2009-04-13 11:27:00,2.25164,2.25164,2.25117,2.25117,34000000.0
2009-04-13 11:28:00,2.25129,2.25251,2.25129,2.25251,36000000.0
2009-04-13 11:29:00,2.25249,2.2529,2.25249,2.2529,43000000.0
2009-04-13 11:30:00,2.25302,2.25305,2.25293,2.25293,24000000.0
2009-04-13 11:31:00,2.25303,2.25315,2.25298,2.25302,34000000.0
2009-04-13 11:32:00,2.25305,2.25317,2.25305,2.25308,46000000.0
2009-04-13 11:33:00,2.25317,2.25317,2.25304,2.25311,41000000.0
2009-04-13 11:34:00,2.25328,2.2534,2.25328,2.2534,28000000.0
2009-04-13 11:35:00,2.25351,2.25359,2.25285,2.25285,44000000.0
2009-04-13 11:36:00,2.25252,2.25276,2.25251,2.25272,48000000.0
2009-04-13 11:37:00,2.25262,2.25299,2.25262,2.25289,50000000.0
2009-04-13 11:38:00,2.2527,2.25284,2.25249,2.25284,37000000.0
2009-04-13 11:39:00,2.25299,2.25307,2.25297,2.25301,52000000.0
2009-04-13 11:40:00,2.25293,2.25293,2.25281,2.2529,27000000.0
2009-04-13 11:41:00,2.25309,2.25313,2.25302,2.25305,49000000.0
2009-04-13 11:42:00,2.25324,2.25378,2.25324,2.25378,22000000.0
2009-04-13 11:43:00,2.25366,2.25373,2.25317,2.25317,45000000.0
2009-04-13 11:44:00,2.25321,2.25321,2.25293,2.25293,42000000.0
2009-04-13 11:45:00,2.25264,2.25269,2.25257,2.25268,41000000.0
2009-04-13 11:46:00,2.25266,2.25266,2.25213,2.25213,38000000.0
2009-04-13 11:47:00,2.25214,2.25246,2.25214,2.25241,22000000.0
2009-04-13 11:48:00,2.25227,2.25227,2.25186,2.25186,27000000.0
2009-04-13 11:49:00,2.25156,2.2524,2.25156,2.2524,41000000.0
2009-04-13 11:50:00,2.25252,2.25252,2.25239,2.25246,44000000.0
2009-04-13 11:51:00,2.2526,2.2526,2.2523,2.25246,37000000.0
2009-04-13 11:52:00,2.25275,2.25375,2.25275,2.25368,37000000.0
2009-04-13 11:53:00,2.25373,2.25385,2.25373,2.25373,33000000.0
2009-04-13 11:54:00,2.25378,2.25401,2.25378,2.25401,37000000.0
2009-04-13 11:55:00,2.25408,2.25408,2.25382,2.25386,38000000.0
2009-04-13 11:56:00,2.25389,2.25439,2.25389,2.25436,51000000.0
2009-04-13 11:57:00,2.25451,2.25475,2.25437,2.25475,29000000.0
2009-04-13 11:58:00,2.25587,2.25599,2.25535,2.2559,31000000.0
2009-04-13 11:59:00,2.25524,2.25553,2.25518,2.25527,51000000.0
2009-04-13 12:00:00,2.25524,2.25532,2.2552,2.25531,23000000.0
2009-04-13 12:01:00,2.25547,2.25547,2.25529,2.25529,24000000.0
2009-04-13 12:02:00,2.25642,2.25642,2.25457,2.25457,34000000.0
2009-04-13 12:03:00,2.25533,2.2554,2.25533,2.25539,36000000.0
2009-04-13 12:04:00,2.25548,2.25549,2.25541,2.25542,33000000.0
2009-04-13 12:05:00,2.25545,2.25555,2.25545,2.25554,26000000.0
2009-04-13 12:06:00,2.25536,2.2554,2.25534,2.25539,15000000.0
2009-04-13 12:07:00,2.25543,2.25553,2.25543,2.25553,23000000.0
2009-04-13 12:08:00,2.25543,2.25545,2.25526,2.25526,37000000.0
2009-04-13 12:09:00,2.25517,2.25524,2.25517,2.25524,11000000.0
2009-04-13 12:10:00,2.25529,2.25538,2.25529,2.25532,25000000.0
2009-04-13 12:11:00,2.25538,2.25557,2.25537,2.2555,33000000.0
2009-04-13 12:12:00,2.25546,2.25546,2.25424,2.25424,31000000.0
2009-04-13 12:13:00,2.25389,2.25439,2.25389,2.2542,24000000.0
2009-04-13 12:14:00,2.25429,2.25431,2.25419,2.25431,36000000.0
2009-04-13 12:15:00,2.25429,2.25429,2.25411,2.25411,29000000.0
2009-04-13 12:16:00,2.25402,2.25402,2.25391,2.25392,30000000.0
2009-04-13 12:17:00,2.25378,2.25385,2.25356,2.25385,41000000.0
2009-04-13 12:18:00,2.25384,2.25385,2.25365,2.25372,43000000.0
2009-04-13 12:19:00,2.25365,2.25373,2.25361,2.25363,37000000.0
2009-04-13 12:20:00,2.25358,2.25364,2.25346,2.25357,40000000.0
2009-04-13 12:21:00,2.25362,2.25377,2.25357,2.25377,61000000.0
2009-04-13 12:22:00,2.25441,2.25447,2.25439,2.25442,24000000.0
2009-04-13 12:23:00,2.25385,2.25393,2.25383,2.25385,23000000.0
2009-04-13 12:24:00,2.25439,2.25439,2.25385,2.25399,30000000.0
2009-04-13 12:25:00,2.25382,2.25387,2.25373,2.25374,22000000.0
2009-04-13 12:26:00,2.25447,2.25451,2.25443,2.25449,32000000.0
2009-04-13 12:27:00,2.25453,2.25474,2.2545,2.25474,25000000.0
2009-04-13 12:28:00,2.25438,2.25438,2.25385,2.25389,58000000.0
2009-04-13 12:29:00,2.25351,2.25351,2.25041,2.25134,71000000.0
2009-04-13 12:30:00,2.25196,2.25483,2.25196,2.25371,47000000.0
2009-04-13 12:31:00,2.25334,2.25341,2.25324,2.25341,55000000.0
2009-04-13 12:32:00,2.25357,2.25372,2.25357,2.25372,32000000.0
2009-04-13 12:33:00,2.2537,2.25377,2.2537,2.25373,40000000.0
2009-04-13 12:34:00,2.25388,2.25411,2.25388,2.25411,14000000.0
2009-04-13 12:35:00,2.25414,2.25414,2.2539,2.2539,20000000.0
2009-04-13 12:36:00,2.25378,2.25378,2.2533,2.25332,36000000.0
2009-04-13 12:37:00,2.25338,2.2538,2.25326,2.2538,22000000.0
2009-04-13 12:38:00,2.25418,2.25433,2.25416,2.25416,12000000.0
2009-04-13 12:39:00,2.25402,2.25402,2.25376,2.25376,20000000.0
2009-04-13 12:40:00,2.25368,2.25373,2.25363,2.25363,16000000.0
2009-04-13 12:41:00,2.25351,2.25351,2.25344,2.25344,10000000.0
2009-04-13 12:42:00,2.25329,2.25382,2.25317,2.25317,26000000.0
2009-04-13 12:43:00,2.25354,2.25366,2.25354,2.25366,9000000.0
2009-04-13 12:44:00,2.25385,2.25425,2.25385,2.25418,21000000.0
2009-04-13 12:45:00,2.25391,2.25407,2.25391,2.25407,30000000.0
2009-04-13 12:46:00,2.25444,2.25479,2.25444,2.25479,41000000.0
2009-04-13 12:47:00,2.2549,2.25503,2.25486,2.25488,26000000.0
2009-04-13 12:48:00,2.2547,2.2551,2.2547,2.25506,27000000.0
2009-04-13 12:49:00,2.25526,2.25619,2.25526,2.25611,36000000.0
2009-04-13 12:50:00,2.25651,2.25662,2.25609,2.25609,34000000.0
2009-04-13 12:51:00,2.25572,2.25572,2.25503,2.25503,25000000.0
2009-04-13 12:52:00,2.25544,2.25573,2.25543,2.25543,26000000.0
2009-04-13 12:53:00,2.25514,2.25585,2.25439,2.25439,16000000.0
2009-04-13 12:54:00,2.25412,2.25422,2.25404,2.25404,28000000.0
2009-04-13 12:55:00,2.25408,2.25417,2.25366,2.2541,29000000.0
2009-04-13 12:56:00,2.25402,2.25405,2.25394,2.25396,30000000.0
2009-04-13 12:57:00,2.25364,2.25375,2.25341,2.25344,26000000.0
2009-04-13 12:58:00,2.25357,2.25364,2.25345,2.25364,14000000.0
2009-04-13 12:59:00,2.25446,2.25506,2.25446,2.25496,32000000.0
2009-04-13 13:00:00,2.25522,2.25522,2.25509,2.25514,20000000.0
2009-04-13 13:01:00,2.25551,2.25551,2.25297,2.25321,31000000.0
2009-04-13 13:02:00,2.25501,2.25501,2.25465,2.25466,12000000.0
2009-04-13 13:03:00,2.25445,2.25458,2.25325,2.25325,21000000.0
2009-04-13 13:04:00,2.2536,2.2536,2.25349,2.25349,7000000.0
2009-04-13 13:05:00,2.25335,2.25338,2.2532,2.2533,17000000.0
2009-04-13 13:06:00,2.25342,2.25356,2.25342,2.25351,22000000.0
2009-04-13 13:07:00,2.25367,2.25452,2.25367,2.25452,17000000.0
2009-04-13 13:08:00,2.25462,2.25462,2.2543,2.25434,37000000.0
2009-04-13 13:09:00,2.25419,2.25434,2.25419,2.25434,33000000.0
2009-04-13 13:10:00,2.25431,2.2544,2.25403,2.25422,32000000.0
2009-04-13 13:11:00,2.25438,2.25506,2.25426,2.25506,21000000.0
2009-04-13 13:12:00,2.25559,2.25559,2.25502,2.25502,7000000.0
2009-04-13 13:13:00,2.25515,2.25515,2.2544,2.2544,11000000.0
2009-04-13 13:14:00,2.25475,2.25489,2.25457,2.25457,33000000.0
2009-04-13 13:15:00,2.2541,2.25432,2.25381,2.25381,25000000.0
2009-04-13 13:16:00,2.25389,2.25446,2.25389,2.25446,20000000.0
2009-04-13 13:17:00,2.25458,2.25503,2.25412,2.25503,19000000.0
2009-04-13 13:18:00,2.25489,2.25493,2.2539,2.2539,41000000.0
2009-04-13 13:19:00,2.25412,2.25511,2.25412,2.25511,36000000.0
2009-04-13 13:20:00,2.25559,2.25569,2.25412,2.25412,36000000.0
2009-04-13 13:21:00,2.25319,2.25463,2.25319,2.25463,54000000.0
2009-04-13 13:22:00,2.25508,2.25516,2.25502,2.25511,41000000.0
2009-04-13 13:23:00,2.2552,2.2552,2.25502,2.25502,11000000.0
2009-04-13 13:24:00,2.25482,2.25485,2.25426,2.25485,23000000.0
2009-04-13 13:25:00,2.25473,2.25473,2.25362,2.25362,25000000.0
2009-04-13 13:26:00,2.25325,2.25325,2.25307,2.25315,20000000.0
2009-04-13 13:27:00,2.2532,2.25333,2.2532,2.25323,32000000.0
2009-04-13 13:28:00,2.25315,2.25345,2.25315,2.25345,26000000.0
2009-04-13 13:29:00,2.2536,2.2536,2.25346,2.25356,25000000.0
2009-04-13 13:30:00,2.25344,2.25344,2.25312,2.25325,16000000.0
2009-04-13 13:31:00,2.25327,2.25337,2.25311,2.25337,21000000.0
2009-04-13 13:32:00,2.25341,2.25379,2.25341,2.25368,28000000.0
2009-04-13 13:33:00,2.25412,2.25522,2.25412,2.25522,18000000.0
2009-04-13 13:34:00,2.2554,2.2554,2.25501,2.25501,35000000.0
2009-04-13 13:35:00,2.25486,2.25486,2.25396,2.25396,10000000.0
2009-04-13 13:36:00,2.25391,2.25418,2.25391,2.25413,40000000.0
2009-04-13 13:37:00,2.25459,2.25478,2.25455,2.25464,22000000.0
2009-04-13 13:38:00,2.25484,2.25484,2.25463,2.25475,39000000.0
2009-04-13 13:39:00,2.25478,2.25478,2.25458,2.25461,32000000.0
2009-04-13 13:40:00,2.25453,2.25468,2.25452,2.25468,35000000.0
2009-04-13 13:41:00,2.25392,2.25392,2.25379,2.2538,27000000.0
2009-04-13 13:42:00,2.25375,2.25375,2.25367,2.25367,32000000.0
2009-04-13 13:43:00,2.25366,2.25366,2.25341,2.25361,26000000.0
2009-04-13 13:44:00,2.2534,2.25367,2.25337,2.25364,25000000.0
2009-04-13 13:45:00,2.2542,2.25454,2.25417,2.25417,21000000.0
2009-04-13 13:46:00,2.25357,2.25366,2.25354,2.25366,13000000.0
2009-04-13 13:47:00,2.25365,2.25373,2.2535,2.2535,22000000.0
2009-04-13 13:48:00,2.25363,2.25374,2.25356,2.25374,21000000.0
2009-04-13 13:49:00,2.25375,2.25375,2.25359,2.25374,24000000.0
2009-04-13 13:50:00,2.25391,2.2543,2.25391,2.25413,27000000.0
2009-04-13 13:51:00,2.25399,2.25414,2.25393,2.25406,27000000.0
2009-04-13 13:52:00,2.25408,2.25408,2.25361,2.25361,31000000.0
2009-04-13 13:53:00,2.25372,2.25397,2.25368,2.25397,31000000.0
2009-04-13 13:54:00,2.25412,2.25448,2.25412,2.25439,28000000.0
2009-04-13 13:55:00,2.25434,2.25444,2.2543,2.2544,33000000.0
2009-04-13 13:56:00,2.25446,2.25474,2.25446,2.25474,23000000.0
2009-04-13 13:57:00,2.25477,2.25507,2.25475,2.25507,19000000.0
2009-04-13 13:58:00,2.25491,2.25491,2.2542,2.2542,30000000.0
2009-04-13 13:59:00,2.25396,2.25408,2.25391,2.25403,39000000.0
2009-04-13 14:00:00,2.25375,2.25375,2.25319,2.25319,30000000.0
2009-04-13 14:01:00,2.25306,2.25311,2.25304,2.25311,16000000.0
2009-04-13 14:02:00,2.25309,2.25445,2.25309,2.25445,34000000.0
2009-04-13 14:03:00,2.25511,2.25623,2.25511,2.25623,24000000.0
2009-04-13 14:04:00,2.25678,2.25755,2.25678,2.25755,20000000.0
2009-04-13 14:05:00,2.25812,2.25864,2.2581,2.2581,31000000.0
2009-04-13 14:06:00,2.25831,2.2587,2.25831,2.2587,28000000.0
2009-04-13 14:07:00,2.25874,2.25874,2.2582,2.25845,32000000.0
2009-04-13 14:08:00,2.25872,2.25872,2.25805,2.25833,22000000.0
2009-04-13 14:09:00,2.25869,2.2587,2.25858,2.2587,15000000.0
2009-04-13 14:10:00,2.2588,2.2593,2.2588,2.25905,24000000.0
2009-04-13 14:11:00,2.25902,2.25919,2.25842,2.25842,22000000.0
2009-04-13 14:12:00,2.25819,2.25853,2.25792,2.25846,17000000.0
2009-04-13 14:13:00,2.25836,2.25845,2.25827,2.2583,19000000.0
2009-04-13 14:14:00,2.25793,2.25796,2.25763,2.25763,22000000.0
2009-04-13 14:15:00,2.25754,2.25758,2.25715,2.25715,26000000.0
2009-04-13 14:16:00,2.25696,2.2573,2.25692,2.2573,10000000.0
2009-04-13 14:17:00,2.25771,2.25775,2.25755,2.25758,8000000.0
2009-04-13 14:18:00,2.25721,2.25721,2.25706,2.25714,13000000.0
2009-04-13 14:19:00,2.25745,2.25798,2.25745,2.25798,29000000.0
2009-04-13 14:20:00,2.258,2.25807,2.25793,2.25807,15000000.0
2009-04-13 14:21:00,2.25799,2.25824,2.25783,2.2582,18000000.0
2009-04-13 14:22:00,2.2574,2.2574,2.25687,2.257,10000000.0
2009-04-13 14:23:00,2.25746,2.25782,2.25746,2.25768,24000000.0
2009-04-13 14:24:00,2.25782,2.25937,2.25782,2.25937,17000000.0
2009-04-13 14:25:00,2.25934,2.25934,2.25851,2.25854,31000000.0
2009-04-13 14:26:00,2.25822,2.25877,2.25822,2.25877,14000000.0
2009-04-13 14:27:00,2.25858,2.25866,2.25847,2.25866,14000000.0
2009-04-13 14:28:00,2.25895,2.25939,2.25895,2.25939,9000000.0
2009-04-13 14:29:00,2.25992,2.26022,2.25992,2.25998,7000000.0
2009-04-13 14:30:00,2.26037,2.26194,2.26037,2.26194,17000000.0
2009-04-13 14:31:00,2.26216,2.26216,2.26143,2.26143,21000000.0
2009-04-13 14:32:00,2.26102,2.26129,2.26102,2.26112,8000000.0
2009-04-13 14:33:00,2.26123,2.26149,2.26123,2.2614,10000000.0
2009-04-13 14:34:00,2.26121,2.26121,2.26074,2.26074,11000000.0
2009-04-13 14:35:00,2.26084,2.26084,2.25971,2.25975,7000000.0
2009-04-13 14:36:00,2.25972,2.26042,2.25972,2.26042,8000000.0
2009-04-13 14:37:00,2.26115,2.26184,2.26115,2.26166,11000000.0
2009-04-13 14:38:00,2.26182,2.26184,2.26169,2.26184,7000000.0
2009-04-13 14:39:00,2.26182,2.26256,2.26182,2.26256,8000000.0
2009-04-13 14:40:00,2.2637,2.26558,2.2637,2.26558,8000000.0
2009-04-13 14:41:00,2.26598,2.26598,2.26393,2.26393,10000000.0
2009-04-13 14:42:00,2.2635,2.2635,2.26311,2.26339,9000000.0
2009-04-13 14:43:00,2.26351,2.26411,2.26351,2.26394,8000000.0
2009-04-13 14:44:00,2.26372,2.26438,2.26365,2.26438,8000000.0
2009-04-13 14:45:00,2.26491,2.26491,2.26426,2.26426,7000000.0
2009-04-13 14:46:00,2.26417,2.26417,2.264,2.26407,9000000.0
2009-04-13 14:47:00,2.26406,2.26423,2.26391,2.26401,8000000.0
2009-04-13 14:48:00,2.26389,2.26389,2.26276,2.26295,8000000.0
2009-04-13 14:49:00,2.2625,2.26259,2.26213,2.26221,9000000.0
2009-04-13 14:50:00,2.26224,2.26248,2.2621,2.26248,7000000.0
2009-04-13 14:51:00,2.26284,2.2633,2.26284,2.2633,10000000.0
2009-04-13 14:52:00,2.26377,2.26485,2.26377,2.26466,5000000.0
2009-04-13 14:53:00,2.26436,2.26441,2.26383,2.26388,7000000.0
2009-04-13 14:54:00,2.26356,2.26402,2.26356,2.2638,8000000.0
2009-04-13 14:55:00,2.26352,2.26352,2.26288,2.26288,7000000.0
2009-04-13 14:56:00,2.26265,2.26302,2.26253,2.26302,8000000.0
2009-04-13 14:57:00,2.26327,2.26347,2.2631,2.26325,7000000.0
2009-04-13 14:58:00,2.26335,2.26423,2.26335,2.26423,8000000.0
2009-04-13 14:59:00,2.265,2.26568,2.26462,2.26462,8000000.0
2009-04-13 15:00:00,2.26616,2.26816,2.2659,2.26816,7000000.0
2009-04-13 15:01:00,2.26748,2.26748,2.26506,2.2651,8000000.0
2009-04-13 15:02:00,2.26534,2.26566,2.2649,2.26542,7000000.0
2009-04-13 15:03:00,2.2653,2.26537,2.26485,2.26526,7000000.0
2009-04-13 15:04:00,2.2658,2.2658,2.26554,2.26561,8000000.0
2009-04-13 15:05:00,2.26533,2.26533,2.26389,2.26389,7000000.0
2009-04-13 15:06:00,2.2637,2.26398,2.2637,2.26398,8000000.0
2009-04-13 15:07:00,2.26376,2.26376,2.2622,2.2622,11000000.0
2009-04-13 15:08:00,2.26251,2.26317,2.26251,2.26315,8000000.0
2009-04-13 15:09:00,2.26323,2.26369,2.26323,2.26367,7000000.0
2009-04-13 15:10:00,2.26379,2.26416,2.26379,2.26402,7000000.0
2009-04-13 15:11:00,2.26362,2.26379,2.26343,2.26356,11000000.0
2009-04-13 15:12:00,2.26321,2.2635,2.26321,2.26349,10000000.0
2009-04-13 15:13:00,2.26306,2.26327,2.26295,2.26318,9000000.0
2009-04-13 15:14:00,2.26351,2.26445,2.26351,2.26445,10000000.0
2009-04-13 15:15:00,2.26499,2.26499,2.26463,2.26483,8000000.0
2009-04-13 15:16:00,2.26455,2.26462,2.2644,2.2644,9000000.0
2009-04-13 15:17:00,2.26451,2.26458,2.26414,2.26414,9000000.0
2009-04-13 15:18:00,2.26416,2.26422,2.26412,2.26422,8000000.0
2009-04-13 15:19:00,2.26413,2.26413,2.26354,2.26361,7000000.0
2009-04-13 15:20:00,2.26328,2.26338,2.26328,2.2633,9000000.0
2009-04-13 15:21:00,2.26383,2.26419,2.2637,2.26419,8000000.0
2009-04-13 15:22:00,2.26458,2.26477,2.26457,2.26465,9000000.0
2009-04-13 15:23:00,2.26473,2.26484,2.26473,2.26484,8000000.0
2009-04-13 15:24:00,2.26487,2.26496,2.26487,2.26491,8000000.0
2009-04-13 15:25:00,2.26422,2.26422,2.26377,2.26377,7000000.0
2009-04-13 15:26:00,2.26392,2.26447,2.26392,2.26447,7000000.0
2009-04-13 15:27:00,2.26494,2.26983,2.26494,2.26983,7000000.0
2009-04-13 15:28:00,2.27022,2.27022,2.266,2.26611,11000000.0
2009-04-13 15:29:00,2.26623,2.26645,2.26602,2.26645,7000000.0
2009-04-13 15:30:00,2.26633,2.2666,2.26613,2.2666,9000000.0
2009-04-13 15:31:00,2.26702,2.26737,2.26696,2.26721,9000000.0
2009-04-13 15:32:00,2.26704,2.2673,2.26561,2.26561,10000000.0
2009-04-13 15:33:00,2.26536,2.26556,2.26519,2.26551,8000000.0
2009-04-13 15:34:00,2.26549,2.26678,2.26549,2.26678,9000000.0
2009-04-13 15:35:00,2.26695,2.26695,2.26573,2.26573,7000000.0
2009-04-13 15:36:00,2.26568,2.26609,2.26568,2.26597,7000000.0
2009-04-13 15:37:00,2.2661,2.26619,2.26589,2.26619,8000000.0
2009-04-13 15:38:00,2.26441,2.26674,2.26441,2.26617,7000000.0
2009-04-13 15:39:00,2.26632,2.26665,2.26632,2.26651,10000000.0
2009-04-13 15:40:00,2.26661,2.26736,2.26661,2.26736,9000000.0
2009-04-13 15:41:00,2.26778,2.26778,2.26743,2.26743,11000000.0
2009-04-13 15:42:00,2.26742,2.26797,2.26742,2.26797,8000000.0
2009-04-13 15:43:00,2.26807,2.26838,2.26805,2.26825,8000000.0
2009-04-13 15:44:00,2.2687,2.2687,2.26847,2.26869,8000000.0
2009-04-13 15:45:00,2.26878,2.26931,2.26878,2.26931,8000000.0
2009-04-13 15:46:00,2.26887,2.2693,2.26869,2.26876,10000000.0
2009-04-13 15:47:00,2.26851,2.26869,2.2674,2.2674,7000000.0
2009-04-13 15:48:00,2.26752,2.26787,2.2671,2.26723,7000000.0
2009-04-13 15:49:00,2.2677,2.26869,2.26767,2.26869,8000000.0
2009-04-13 15:50:00,2.26857,2.26857,2.2679,2.26799,8000000.0
2009-04-13 15:51:00,2.26822,2.26838,2.268,2.26837,9000000.0
2009-04-13 15:52:00,2.26836,2.26836,2.26805,2.26826,7000000.0
2009-04-13 15:53:00,2.26829,2.26861,2.26829,2.26842,7000000.0
2009-04-13 15:54:00,2.26857,2.26864,2.2685,2.26864,11000000.0
2009-04-13 15:55:00,2.26859,2.26862,2.26817,2.26862,9000000.0
2009-04-13 15:56:00,2.26842,2.26847,2.26803,2.26846,7000000.0
2009-04-13 15:57:00,2.26891,2.26891,2.26847,2.26849,10000000.0
2009-04-13 15:58:00,2.26807,2.26818,2.26791,2.26818,10000000.0
2009-04-13 15:59:00,2.26804,2.26828,2.26804,2.26813,7000000.0
2009-04-13 16:00:00,2.26818,2.26827,2.26771,2.26827,7000000.0
2009-04-13 16:01:00,2.26793,2.26863,2.26793,2.26857,9000000.0
2009-04-13 16:02:00,2.26875,2.26898,2.26846,2.26846,8000000.0
2009-04-13 16:03:00,2.26864,2.26869,2.26852,2.26859,11000000.0
2009-04-13 16:04:00,2.26845,2.26851,2.26812,2.26817,8000000.0
2009-04-13 16:05:00,2.26822,2.26826,2.26812,2.2682,9000000.0
2009-04-13 16:06:00,2.26785,2.26785,2.26739,2.26768,10000000.0
2009-04-13 16:07:00,2.26779,2.26802,2.26779,2.26796,10000000.0
2009-04-13 16:08:00,2.26781,2.26781,2.2668,2.2668,8000000.0
2009-04-13 16:09:00,2.26665,2.26712,2.26665,2.26712,7000000.0
2009-04-13 16:10:00,2.26786,2.26791,2.26773,2.2679,7000000.0
2009-04-13 16:11:00,2.26796,2.26919,2.26796,2.26919,10000000.0
2009-04-13 16:12:00,2.26922,2.26922,2.26867,2.2689,9000000.0
2009-04-13 16:13:00,2.26908,2.2693,2.26897,2.26922,7000000.0
2009-04-13 16:14:00,2.26909,2.26909,2.2689,2.2689,11000000.0
2009-04-13 16:15:00,2.2686,2.26871,2.26847,2.26871,7000000.0
2009-04-13 16:16:00,2.26856,2.26865,2.26848,2.26856,7000000.0
2009-04-13 16:17:00,2.26859,2.26867,2.26834,2.26856,11000000.0
2009-04-13 16:18:00,2.26859,2.26865,2.26796,2.26851,11000000.0
2009-04-13 16:19:00,2.26849,2.26853,2.26826,2.26853,11000000.0
2009-04-13 16:20:00,2.2689,2.2689,2.26867,2.26867,9000000.0
2009-04-13 16:21:00,2.26867,2.26926,2.26867,2.26926,9000000.0
2009-04-13 16:22:00,2.26927,2.26951,2.26887,2.26914,8000000.0
2009-04-13 16:23:00,2.26876,2.26891,2.26861,2.26861,8000000.0
2009-04-13 16:24:00,2.26864,2.26886,2.26862,2.26886,10000000.0
2009-04-13 16:25:00,2.26894,2.26894,2.26824,2.26824,7000000.0
2009-04-13 16:26:00,2.26817,2.26817,2.26787,2.268,7000000.0
2009-04-13 16:27:00,2.26805,2.26832,2.26779,2.26779,11000000.0
2009-04-13 16:28:00,2.26751,2.26752,2.26732,2.26738,11000000.0
2009-04-13 16:29:00,2.26747,2.26793,2.26747,2.26759,7000000.0
2009-04-13 16:30:00,2.26762,2.26928,2.26762,2.26928,8000000.0
2009-04-13 16:31:00,2.26905,2.26905,2.26806,2.26806,7000000.0
2009-04-13 16:32:00,2.26801,2.26801,2.26782,2.2679,8000000.0
2009-04-13 16:33:00,2.26777,2.26779,2.26757,2.26768,11000000.0
2009-04-13 16:34:00,2.26767,2.26774,2.26744,2.26744,8000000.0
2009-04-13 16:35:00,2.26728,2.26769,2.26723,2.26769,7000000.0
2009-04-13 16:36:00,2.26783,2.26783,2.26626,2.26626,8000000.0
2009-04-13 16:37:00,2.26607,2.26607,2.26516,2.26516,8000000.0
2009-04-13 16:38:00,2.26494,2.26499,2.26478,2.2649,7000000.0
2009-04-13 16:39:00,2.26478,2.26478,2.26452,2.26455,8000000.0
2009-04-13 16:40:00,2.26478,2.26478,2.26447,2.26462,11000000.0
2009-04-13 16:41:00,2.26474,2.26501,2.26465,2.26501,10000000.0
2009-04-13 16:42:00,2.26519,2.26519,2.26476,2.26488,7000000.0
2009-04-13 16:43:00,2.2645,2.26473,2.26442,2.26442,7000000.0
2009-04-13 16:44:00,2.26442,2.26476,2.26442,2.26461,7000000.0
2009-04-13 16:45:00,2.26486,2.26497,2.26479,2.26495,11000000.0
2009-04-13 16:46:00,2.26529,2.26589,2.26529,2.26589,11000000.0
2009-04-13 16:47:00,2.26586,2.26687,2.26572,2.26687,7000000.0
2009-04-13 16:48:00,2.26728,2.26756,2.26691,2.26692,10000000.0
2009-04-13 16:49:00,2.26681,2.26698,2.26664,2.26698,8000000.0
2009-04-13 16:50:00,2.26667,2.26794,2.26667,2.26794,8000000.0
2009-04-13 16:51:00,2.26775,2.26788,2.26751,2.26767,9000000.0
2009-04-13 16:52:00,2.26673,2.26673,2.26631,2.26631,7000000.0
2009-04-13 16:53:00,2.26651,2.26717,2.26618,2.26717,6000000.0
2009-04-13 16:54:00,2.26763,2.26794,2.26755,2.26764,7000000.0
2009-04-13 16:55:00,2.26731,2.2676,2.26731,2.2676,11000000.0
2009-04-13 16:56:00,2.26779,2.26779,2.2676,2.2676,11000000.0
2009-04-13 16:57:00,2.26755,2.26787,2.26754,2.26787,7000000.0
2009-04-13 16:58:00,2.2684,2.26866,2.2684,2.26863,8000000.0
2009-04-13 16:59:00,2.26704,2.26944,2.26704,2.26944,7000000.0
2009-04-13 17:00:00,2.2685,2.26951,2.2685,2.26932,11000000.0
2009-04-13 17:01:00,2.26911,2.26911,2.26845,2.26845,7000000.0
2009-04-13 17:02:00,2.26839,2.26877,2.26815,2.26877,8000000.0
2009-04-13 17:03:00,2.2692,2.26935,2.26733,2.26897,7000000.0
2009-04-13 17:04:00,2.26902,2.27075,2.26902,2.27075,7000000.0
2009-04-13 17:05:00,2.27145,2.2717,2.27135,2.27167,10000000.0
2009-04-13 17:06:00,2.27071,2.27071,2.27014,2.27014,9000000.0
2009-04-13 17:07:00,2.26994,2.2701,2.26987,2.26998,8000000.0
2009-04-13 17:08:00,2.26996,2.27068,2.26987,2.27068,9000000.0
2009-04-13 17:09:00,2.27088,2.27094,2.27069,2.2707,8000000.0
2009-04-13 17:10:00,2.27082,2.27094,2.27078,2.27094,9000000.0
2009-04-13 17:11:00,2.27074,2.27074,2.27043,2.27072,8000000.0
2009-04-13 17:12:00,2.27087,2.27126,2.27087,2.27119,7000000.0
2009-04-13 17:13:00,2.27091,2.27091,2.27073,2.27073,8000000.0
2009-04-13 17:14:00,2.27075,2.27101,2.27075,2.27101,8000000.0
2009-04-13 17:15:00,2.27063,2.27063,2.26984,2.26998,7000000.0
2009-04-13 17:16:00,2.27041,2.27089,2.27026,2.27089,10000000.0
2009-04-13 17:17:00,2.27079,2.27099,2.26984,2.26996,7000000.0
2009-04-13 17:18:00,2.27009,2.27026,2.27003,2.27016,9000000.0
2009-04-13 17:19:00,2.27018,2.2705,2.2701,2.2705,7000000.0
2009-04-13 17:20:00,2.27003,2.27003,2.26922,2.26927,8000000.0
2009-04-13 17:21:00,2.26997,2.27016,2.26936,2.26936,10000000.0
2009-04-13 17:22:00,2.2693,2.26955,2.2692,2.26955,8000000.0
2009-04-13 17:23:00,2.26915,2.2694,2.26915,2.26919,8000000.0
2009-04-13 17:24:00,2.26935,2.26935,2.26884,2.26885,7000000.0
2009-04-13 17:25:00,2.26885,2.26885,2.26867,2.26867,7000000.0
2009-04-13 17:26:00,2.26878,2.26878,2.26838,2.2684,7000000.0
2009-04-13 17:27:00,2.26826,2.26835,2.26798,2.26807,9000000.0
2009-04-13 17:28:00,2.26777,2.26777,2.2671,2.26723,7000000.0
2009-04-13 17:29:00,2.2674,2.26745,2.26722,2.26722,8000000.0
2009-04-13 17:30:00,2.26734,2.26761,2.2673,2.26756,8000000.0
2009-04-13 17:31:00,2.26858,2.26903,2.26842,2.26901,9000000.0
2009-04-13 17:32:00,2.26931,2.26977,2.26918,2.26977,8000000.0
2009-04-13 17:33:00,2.26981,2.26981,2.26914,2.26914,11000000.0
2009-04-13 17:34:00,2.2698,2.27068,2.26979,2.27026,9000000.0
2009-04-13 17:35:00,2.2702,2.27081,2.27014,2.27081,7000000.0
2009-04-13 17:36:00,2.27141,2.27204,2.27128,2.27133,7000000.0
2009-04-13 17:37:00,2.27032,2.27086,2.26967,2.27086,7000000.0
2009-04-13 17:38:00,2.2708,2.2708,2.269,2.269,8000000.0
2009-04-13 17:39:00,2.26897,2.27007,2.26889,2.27007,7000000.0
2009-04-13 17:40:00,2.2701,2.27028,2.27005,2.27028,9000000.0
2009-04-13 17:41:00,2.27009,2.27025,2.26928,2.26928,8000000.0
2009-04-13 17:42:00,2.26986,2.26991,2.26971,2.26983,11000000.0
2009-04-13 17:43:00,2.27015,2.27036,2.27008,2.27008,7000000.0
2009-04-13 17:44:00,2.27018,2.27212,2.27011,2.27212,10000000.0
2009-04-13 17:45:00,2.272,2.27278,2.27197,2.27278,7000000.0
2009-04-13 17:46:00,2.27294,2.27294,2.27068,2.27068,8000000.0
2009-04-13 17:47:00,2.27083,2.27137,2.27072,2.27137,8000000.0
2009-04-13 17:48:00,2.27197,2.27197,2.27064,2.27064,7000000.0
2009-04-13 17:49:00,2.27115,2.27197,2.27115,2.27197,7000000.0
2009-04-13 17:50:00,2.27181,2.2723,2.27155,2.2723,7000000.0
2009-04-13 17:51:00,2.27228,2.27239,2.27221,2.27223,7000000.0
2009-04-13 17:52:00,2.2715,2.2719,2.2715,2.27184,7000000.0
2009-04-13 17:53:00,2.27161,2.27167,2.27095,2.27095,7000000.0
2009-04-13 17:54:00,2.27053,2.27053,2.26974,2.26974,11000000.0
2009-04-13 17:55:00,2.26975,2.26986,2.26953,2.26961,7000000.0
2009-04-13 17:56:00,2.26953,2.2696,2.26934,2.2696,7000000.0
2009-04-13 17:57:00,2.27012,2.27016,2.26991,2.26993,10000000.0
2009-04-13 17:58:00,2.26993,2.26993,2.26928,2.26928,10000000.0
2009-04-13 17:59:00,2.26822,2.26889,2.26822,2.26863,10000000.0
2009-04-13 18:00:00,2.26839,2.26943,2.26777,2.26943,10000000.0
2009-04-13 18:01:00,2.26967,2.26967,2.26909,2.2691,8000000.0
2009-04-13 18:02:00,2.26906,2.26928,2.26897,2.26897,8000000.0
2009-04-13 18:03:00,2.26892,2.26914,2.2689,2.26897,10000000.0
2009-04-13 18:04:00,2.26876,2.26876,2.26856,2.26856,8000000.0
2009-04-13 18:05:00,2.26812,2.26812,2.26779,2.26791,10000000.0
2009-04-13 18:06:00,2.26797,2.26819,2.26797,2.26814,10000000.0
2009-04-13 18:07:00,2.26845,2.26866,2.26845,2.26861,8000000.0
2009-04-13 18:08:00,2.26833,2.26833,2.26785,2.26785,8000000.0
2009-04-13 18:09:00,2.26816,2.26862,2.26816,2.26862,8000000.0
2009-04-13 18:10:00,2.26876,2.269,2.26868,2.26881,11000000.0
2009-04-13 18:11:00,2.26953,2.2696,2.26946,2.26946,7000000.0
2009-04-13 18:12:00,2.26944,2.2695,2.26931,2.26931,9000000.0
2009-04-13 18:13:00,2.26924,2.26931,2.26893,2.26923,11000000.0
2009-04-13 18:14:00,2.26902,2.26902,2.26859,2.26863,6000000.0
2009-04-13 18:15:00,2.26925,2.26935,2.26889,2.26889,8000000.0
2009-04-13 18:16:00,2.26867,2.26872,2.26852,2.26852,11000000.0
2009-04-13 18:17:00,2.26866,2.26883,2.26862,2.26883,10000000.0
2009-04-13 18:18:00,2.26884,2.26884,2.26773,2.26773,8000000.0
2009-04-13 18:19:00,2.26736,2.2676,2.26703,2.26703,9000000.0
2009-04-13 18:20:00,2.26714,2.26714,2.26647,2.26647,7000000.0
2009-04-13 18:21:00,2.26645,2.26711,2.26525,2.26711,11000000.0
2009-04-13 18:22:00,2.26739,2.26764,2.26735,2.26764,11000000.0
2009-04-13 18:23:00,2.26775,2.26779,2.26746,2.26746,8000000.0
2009-04-13 18:24:00,2.2679,2.26884,2.2679,2.26884,10000000.0
2009-04-13 18:25:00,2.26933,2.26948,2.26899,2.26899,7000000.0
2009-04-13 18:26:00,2.26881,2.26881,2.26864,2.2688,8000000.0
2009-04-13 18:27:00,2.26876,2.26886,2.26866,2.26866,7000000.0
2009-04-13 18:28:00,2.26836,2.26836,2.26818,2.26819,7000000.0
2009-04-13 18:29:00,2.26831,2.26839,2.26824,2.2683,7000000.0
2009-04-13 18:30:00,2.26822,2.26822,2.26802,2.26814,8000000.0
2009-04-13 18:31:00,2.26826,2.26866,2.26826,2.26857,9000000.0
2009-04-13 18:32:00,2.26861,2.26865,2.26818,2.26827,11000000.0
2009-04-13 18:33:00,2.26826,2.26826,2.26786,2.26786,11000000.0
2009-04-13 18:34:00,2.26827,2.26829,2.26788,2.26788,7000000.0
2009-04-13 18:35:00,2.2677,2.2677,2.26639,2.26639,8000000.0
2009-04-13 18:36:00,2.26617,2.26623,2.26614,2.2662,7000000.0
2009-04-13 18:37:00,2.26626,2.26642,2.26619,2.26623,8000000.0
2009-04-13 18:38:00,2.26599,2.26599,2.26573,2.26599,8000000.0
2009-04-13 18:39:00,2.26589,2.26611,2.26587,2.26609,7000000.0
2009-04-13 18:40:00,2.2661,2.26625,2.26603,2.26625,7000000.0
2009-04-13 18:41:00,2.26625,2.26631,2.26548,2.26548,8000000.0
2009-04-13 18:42:00,2.26569,2.26608,2.26569,2.26608,11000000.0
2009-04-13 18:43:00,2.26613,2.26684,2.26613,2.26684,8000000.0
2009-04-13 18:44:00,2.26681,2.26683,2.26666,2.26666,7000000.0
2009-04-13 18:45:00,2.26648,2.26648,2.26605,2.26645,11000000.0
2009-04-13 18:46:00,2.26675,2.2669,2.26664,2.2669,9000000.0
2009-04-13 18:47:00,2.26636,2.26716,2.26636,2.26649,8000000.0
2009-04-13 18:48:00,2.26621,2.26663,2.26592,2.26663,9000000.0
2009-04-13 18:49:00,2.26682,2.2669,2.26666,2.26681,7000000.0
2009-04-13 18:50:00,2.26714,2.26724,2.26706,2.26723,11000000.0
2009-04-13 18:51:00,2.26659,2.26689,2.26659,2.26679,9000000.0
2009-04-13 18:52:00,2.26729,2.26735,2.26721,2.26725,8000000.0
2009-04-13 18:53:00,2.26702,2.26715,2.26679,2.26679,11000000.0
2009-04-13 18:54:00,2.26659,2.26712,2.26638,2.26712,7000000.0
2009-04-13 18:55:00,2.26712,2.26747,2.26712,2.26714,7000000.0
2009-04-13 18:56:00,2.26708,2.26809,2.26708,2.26809,7000000.0
2009-04-13 18:57:00,2.26855,2.26855,2.26805,2.26806,10000000.0
2009-04-13 18:58:00,2.26795,2.26795,2.26769,2.26781,9000000.0
2009-04-13 18:59:00,2.26788,2.26806,2.26777,2.26806,8000000.0
2009-04-13 19:00:00,2.26768,2.26768,2.26746,2.26749,7000000.0
2009-04-13 19:01:00,2.2673,2.2673,2.26685,2.2669,7000000.0
2009-04-13 19:02:00,2.26695,2.26731,2.26695,2.26731,8000000.0
2009-04-13 19:03:00,2.26751,2.26839,2.26751,2.26839,7000000.0
2009-04-13 19:04:00,2.26866,2.26866,2.26853,2.26861,8000000.0
2009-04-13 19:05:00,2.26851,2.26858,2.26838,2.26841,8000000.0
2009-04-13 19:06:00,2.26839,2.26842,2.26782,2.26842,8000000.0
2009-04-13 19:07:00,2.26841,2.26841,2.26823,2.26823,9000000.0
2009-04-13 19:08:00,2.26817,2.26825,2.26811,2.26816,8000000.0
2009-04-13 19:09:00,2.2681,2.2681,2.26734,2.26734,7000000.0
2009-04-13 19:10:00,2.26749,2.26765,2.26744,2.26765,11000000.0
2009-04-13 19:11:00,2.26762,2.26796,2.26762,2.26796,10000000.0
2009-04-13 19:12:00,2.26799,2.26799,2.26776,2.26783,7000000.0
2009-04-13 19:13:00,2.26807,2.26807,2.26657,2.26778,6000000.0
2009-04-13 19:14:00,2.26803,2.26803,2.2679,2.26796,8000000.0
2009-04-13 19:15:00,2.26798,2.26814,2.26798,2.26798,10000000.0
2009-04-13 19:16:00,2.26796,2.26805,2.26796,2.26796,8000000.0
2009-04-13 19:17:00,2.26794,2.26794,2.2677,2.26784,10000000.0
2009-04-13 19:18:00,2.26783,2.26817,2.26783,2.26817,11000000.0
2009-04-13 19:19:00,2.26826,2.26826,2.26813,2.26813,8000000.0
2009-04-13 19:20:00,2.26834,2.26852,2.26834,2.2684,11000000.0
2009-04-13 19:21:00,2.26803,2.26803,2.26609,2.26675,10000000.0
2009-04-13 19:22:00,2.26704,2.26704,2.26652,2.26663,9000000.0
2009-04-13 19:23:00,2.26682,2.26683,2.26646,2.26661,8000000.0
2009-04-13 19:24:00,2.26588,2.26613,2.26587,2.26613,9000000.0
2009-04-13 19:25:00,2.26524,2.26526,2.26409,2.26409,9000000.0
2009-04-13 19:26:00,2.26397,2.26405,2.26349,2.26363,7000000.0
2009-04-13 19:27:00,2.26322,2.26322,2.26187,2.26187,8000000.0
2009-04-13 19:28:00,2.26178,2.26178,2.26151,2.26166,10000000.0
2009-04-13 19:29:00,2.26175,2.26175,2.26128,2.26143,7000000.0
2009-04-13 19:30:00,2.26134,2.26156,2.26134,2.26145,10000000.0
2009-04-13 19:31:00,2.26136,2.26174,2.2611,2.26174,7000000.0
2009-04-13 19:32:00,2.26141,2.26151,2.26128,2.26132,10000000.0
2009-04-13 19:33:00,2.26107,2.26158,2.26107,2.26144,7000000.0
2009-04-13 19:34:00,2.2615,2.26183,2.2615,2.26183,8000000.0
2009-04-13 19:35:00,2.26189,2.26253,2.26183,2.26253,7000000.0
2009-04-13 19:36:00,2.26298,2.26315,2.26295,2.26309,7000000.0
2009-04-13 19:37:00,2.26311,2.26318,2.26307,2.26307,8000000.0
2009-04-13 19:38:00,2.26304,2.26376,2.26304,2.26347,8000000.0
2009-04-13 19:39:00,2.2632,2.26329,2.26289,2.26289,8000000.0
2009-04-13 19:40:00,2.26291,2.26318,2.26276,2.26318,7000000.0
2009-04-13 19:41:00,2.26337,2.26368,2.26319,2.26368,9000000.0
2009-04-13 19:42:00,2.26298,2.26308,2.26294,2.26294,7000000.0
2009-04-13 19:43:00,2.26302,2.26302,2.26283,2.26293,11000000.0
2009-04-13 19:44:00,2.26303,2.26351,2.26303,2.26323,8000000.0
2009-04-13 19:45:00,2.26329,2.26332,2.26318,2.26321,9000000.0
2009-04-13 19:46:00,2.26336,2.26346,2.26334,2.26342,7000000.0
2009-04-13 19:47:00,2.26371,2.2638,2.26364,2.2638,9000000.0
2009-04-13 19:48:00,2.264,2.26429,2.26392,2.26403,8000000.0
2009-04-13 19:49:00,2.26435,2.26511,2.26435,2.26511,7000000.0
2009-04-13 19:50:00,2.26546,2.26564,2.26513,2.26513,7000000.0
2009-04-13 19:51:00,2.26397,2.26419,2.2638,2.2638,7000000.0
2009-04-13 19:52:00,2.26385,2.26407,2.26385,2.26394,7000000.0
2009-04-13 19:53:00,2.26282,2.26293,2.26241,2.26268,7000000.0
2009-04-13 19:54:00,2.26406,2.26425,2.26406,2.26425,8000000.0
2009-04-13 19:55:00,2.2641,2.26422,2.26398,2.26398,8000000.0
2009-04-13 19:56:00,2.26397,2.26398,2.26369,2.26379,8000000.0
2009-04-13 19:57:00,2.26381,2.26381,2.2637,2.2638,7000000.0
2009-04-13 19:58:00,2.26377,2.26377,2.26337,2.26339,10000000.0
2009-04-13 19:59:00,2.26316,2.26316,2.26296,2.26303,8000000.0
2009-04-13 20:00:00,2.26297,2.26312,2.2626,2.26304,7000000.0
2009-04-13 20:01:00,2.26313,2.26353,2.26295,2.26353,7000000.0
2009-04-13 20:02:00,2.26329,2.26346,2.26323,2.26336,7000000.0
2009-04-13 20:03:00,2.2632,2.26341,2.26269,2.26341,9000000.0
2009-04-13 20:04:00,2.26342,2.26378,2.26323,2.26378,9000000.0
2009-04-13 20:05:00,2.26403,2.26433,2.26391,2.26433,9000000.0
2009-04-13 20:06:00,2.26473,2.26473,2.26274,2.26274,11000000.0
2009-04-13 20:07:00,2.26326,2.26353,2.26309,2.26309,10000000.0
2009-04-13 20:08:00,2.26313,2.2633,2.26303,2.2633,8000000.0
2009-04-13 20:09:00,2.26297,2.26297,2.26237,2.26241,7000000.0
2009-04-13 20:10:00,2.26244,2.26355,2.26211,2.26211,8000000.0
2009-04-13 20:11:00,2.26253,2.26309,2.26253,2.26279,8000000.0
2009-04-13 20:12:00,2.26276,2.26313,2.26276,2.263,7000000.0
2009-04-13 20:13:00,2.26295,2.26295,2.26234,2.26272,10000000.0
2009-04-13 20:14:00,2.26276,2.26309,2.26276,2.26309,6000000.0
2009-04-13 20:15:00,2.26312,2.26333,2.26306,2.26333,7000000.0
2009-04-13 20:16:00,2.26315,2.26324,2.26314,2.26324,7000000.0
2009-04-13 20:17:00,2.26314,2.26327,2.26284,2.26284,11000000.0
2009-04-13 20:18:00,2.26265,2.263,2.26265,2.26298,9000000.0
2009-04-13 20:19:00,2.26298,2.26355,2.26298,2.26355,8000000.0
2009-04-13 20:20:00,2.26352,2.26352,2.2628,2.2628,7000000.0
2009-04-13 20:21:00,2.26267,2.26267,2.26224,2.26238,11000000.0
2009-04-13 20:22:00,2.26231,2.26256,2.26231,2.26253,7000000.0
2009-04-13 20:23:00,2.26294,2.26301,2.2628,2.2628,7000000.0
2009-04-13 20:24:00,2.26286,2.26303,2.26277,2.26277,8000000.0
2009-04-13 20:25:00,2.26257,2.26297,2.26257,2.26297,11000000.0
2009-04-13 20:26:00,2.26288,2.26299,2.26288,2.26289,8000000.0
2009-04-13 20:27:00,2.26274,2.26281,2.26267,2.26281,5000000.0
2009-04-13 20:28:00,2.26324,2.26324,2.26244,2.26244,7000000.0
2009-04-13 20:29:00,2.26279,2.26292,2.26249,2.26268,8000000.0
2009-04-13 20:30:00,2.26295,2.26313,2.26288,2.26288,8000000.0
2009-04-13 20:31:00,2.26296,2.26296,2.26286,2.26291,7000000.0
2009-04-13 20:32:00,2.26238,2.26238,2.26112,2.26112,7000000.0
2009-04-13 20:33:00,2.26066,2.26072,2.26051,2.26051,7000000.0
2009-04-13 20:34:00,2.26022,2.26022,2.25823,2.25823,8000000.0
2009-04-13 20:35:00,2.25808,2.25911,2.25808,2.25848,9000000.0
2009-04-13 20:36:00,2.25797,2.25804,2.25771,2.25771,7000000.0
2009-04-13 20:37:00,2.25597,2.25818,2.2558,2.25818,11000000.0
2009-04-13 20:38:00,2.25874,2.25941,2.25874,2.25912,10000000.0
2009-04-13 20:39:00,2.25913,2.25913,2.25847,2.25847,9000000.0
2009-04-13 20:40:00,2.25868,2.25881,2.25845,2.2587,8000000.0
2009-04-13 20:41:00,2.2588,2.25889,2.25865,2.2588,8000000.0
2009-04-13 20:42:00,2.25901,2.25947,2.25901,2.2593,11000000.0
2009-04-13 20:43:00,2.25966,2.25972,2.25924,2.25928,8000000.0
2009-04-13 20:44:00,2.25922,2.25935,2.25913,2.25915,10000000.0
2009-04-13 20:45:00,2.2591,2.25912,2.25899,2.259,7000000.0
2009-04-13 20:46:00,2.25914,2.25934,2.25914,2.25934,8000000.0
2009-04-13 20:47:00,2.25938,2.2595,2.25937,2.25947,7000000.0
2009-04-13 20:48:00,2.25968,2.26038,2.25968,2.26038,10000000.0
2009-04-13 20:49:00,2.25963,2.25974,2.25939,2.25939,7000000.0
2009-04-13 20:50:00,2.25969,2.25969,2.2595,2.25958,8000000.0
2009-04-13 20:51:00,2.25952,2.25952,2.25934,2.25942,9000000.0
2009-04-13 20:52:00,2.25934,2.25935,2.25921,2.25924,11000000.0
2009-04-13 20:53:00,2.25934,2.25955,2.25908,2.25908,11000000.0
2009-04-13 20:54:00,2.25948,2.25964,2.25944,2.25964,11000000.0
2009-04-13 20:55:00,2.25961,2.25961,2.25927,2.25937,8000000.0
2009-04-13 20:56:00,2.25928,2.25928,2.259,2.25905,7000000.0
2009-04-13 20:57:00,2.2585,2.25853,2.25816,2.25825,9000000.0
2009-04-13 20:58:00,2.25818,2.25823,2.25808,2.25823,5000000.0
2009-04-13 20:59:00,2.25817,2.25817,2.25798,2.25798,7000000.0
2009-04-13 21:00:00,2.25797,2.25813,2.25793,2.25812,7000000.0
2009-04-13 21:01:00,2.25933,2.26017,2.25933,2.25993,7000000.0
2009-04-13 21:02:00,2.25969,2.25987,2.25969,2.25974,7000000.0
2009-04-13 21:03:00,2.25978,2.26039,2.25978,2.26003,8000000.0
2009-04-13 21:04:00,2.25984,2.25984,2.25913,2.25913,7000000.0
2009-04-13 21:05:00,2.25949,2.25949,2.25911,2.25921,8000000.0
2009-04-13 21:06:00,2.259,2.259,2.25854,2.25854,8000000.0
2009-04-13 21:07:00,2.25906,2.25906,2.25814,2.25827,8000000.0
2009-04-13 21:08:00,2.25865,2.25875,2.25862,2.25867,10000000.0
2009-04-13 21:09:00,2.25861,2.25861,2.25826,2.25826,10000000.0
2009-04-13 21:10:00,2.25874,2.25874,2.25823,2.25837,8000000.0
2009-04-13 21:11:00,2.25828,2.25856,2.25814,2.25814,7000000.0
2009-04-13 21:12:00,2.25839,2.25854,2.25839,2.25854,8000000.0
2009-04-13 21:13:00,2.25847,2.25901,2.25826,2.25901,10000000.0
2009-04-13 21:14:00,2.25855,2.25893,2.25855,2.25893,8000000.0
2009-04-13 21:15:00,2.25936,2.25936,2.25869,2.25869,8000000.0
2009-04-13 21:16:00,2.25878,2.25885,2.25874,2.25876,7000000.0
2009-04-13 21:17:00,2.259,2.259,2.25622,2.25622,8000000.0
2009-04-13 21:18:00,2.25557,2.25557,2.25355,2.25375,7000000.0
2009-04-13 21:19:00,2.2546,2.25546,2.2546,2.25525,9000000.0
2009-04-13 21:20:00,2.25514,2.25526,2.25443,2.25443,5000000.0
2009-04-13 21:21:00,2.25387,2.25462,2.25381,2.25462,10000000.0
2009-04-13 21:22:00,2.25452,2.25452,2.25411,2.2542,10000000.0
2009-04-13 21:23:00,2.25389,2.25405,2.25377,2.25377,7000000.0
2009-04-13 21:24:00,2.25403,2.25499,2.25403,2.25491,8000000.0
2009-04-13 21:25:00,2.25549,2.25598,2.25541,2.25598,7000000.0
2009-04-13 21:26:00,2.25717,2.25774,2.25717,2.25757,7000000.0
2009-04-13 21:27:00,2.25818,2.25863,2.25818,2.25821,7000000.0
2009-04-13 21:28:00,2.25877,2.25877,2.2581,2.25824,7000000.0
2009-04-13 21:29:00,2.25815,2.25815,2.25763,2.25763,8000000.0
2009-04-13 21:30:00,2.25746,2.25804,2.25744,2.25804,8000000.0
2009-04-13 21:31:00,2.25819,2.25821,2.25807,2.2581,8000000.0
2009-04-13 21:32:00,2.25812,2.25818,2.25808,2.25808,7000000.0
2009-04-13 21:33:00,2.25821,2.25832,2.2581,2.25823,11000000.0
2009-04-13 21:34:00,2.25826,2.25846,2.25826,2.25833,11000000.0
2009-04-13 21:35:00,2.25845,2.25848,2.25829,2.25841,11000000.0
2009-04-13 21:36:00,2.25842,2.25864,2.25842,2.25864,8000000.0
2009-04-13 21:37:00,2.25865,2.25916,2.25794,2.25794,8000000.0
2009-04-13 21:38:00,2.25775,2.2585,2.25775,2.25837,8000000.0
2009-04-13 21:39:00,2.25838,2.25893,2.25828,2.25892,9000000.0
2009-04-13 21:40:00,2.25893,2.25908,2.25878,2.25878,7000000.0
2009-04-13 21:41:00,2.25891,2.25891,2.2582,2.25873,9000000.0
2009-04-13 21:42:00,2.25886,2.25905,2.25886,2.25905,7000000.0
2009-04-13 21:43:00,2.25918,2.25928,2.25906,2.25928,11000000.0
2009-04-13 21:44:00,2.2591,2.25944,2.2591,2.2592,8000000.0
2009-04-13 21:45:00,2.2588,2.2588,2.25837,2.25862,10000000.0
2009-04-13 21:46:00,2.25887,2.2595,2.25887,2.2595,8000000.0
2009-04-13 21:47:00,2.25945,2.25947,2.25934,2.25947,8000000.0
2009-04-13 21:48:00,2.25955,2.26034,2.25955,2.26034,8000000.0
2009-04-13 21:49:00,2.26048,2.26149,2.26048,2.26149,8000000.0
2009-04-13 21:50:00,2.26173,2.2618,2.26165,2.2618,8000000.0
2009-04-13 21:51:00,2.2619,2.2619,2.26154,2.26154,7000000.0
2009-04-13 21:52:00,2.2615,2.26158,2.2615,2.2615,7000000.0
2009-04-13 21:53:00,2.26131,2.26131,2.26101,2.26101,7000000.0
2009-04-13 21:54:00,2.26126,2.26138,2.26097,2.26138,7000000.0
2009-04-13 21:55:00,2.26132,2.26132,2.26077,2.26077,7000000.0
2009-04-13 21:56:00,2.26023,2.2603,2.25989,2.25989,8000000.0
2009-04-13 21:57:00,2.25989,2.26006,2.25981,2.26006,7000000.0
2009-04-13 21:58:00,2.25988,2.26106,2.25988,2.26106,7000000.0
2009-04-13 21:59:00,2.26129,2.26129,2.26031,2.26051,8000000.0
2009-04-13 22:00:00,2.26035,2.26114,2.26035,2.26114,10000000.0
2009-04-13 22:01:00,2.26122,2.26122,2.2601,2.26042,9000000.0
2009-04-13 22:02:00,2.26113,2.26114,2.26082,2.26082,8000000.0
2009-04-13 22:03:00,2.26066,2.26066,2.2598,2.2598,11000000.0
2009-04-13 22:04:00,2.26003,2.26041,2.26003,2.26041,5000000.0
2009-04-13 22:05:00,2.26044,2.26044,2.26031,2.26036,10000000.0
2009-04-13 22:06:00,2.26095,2.26156,2.26095,2.26156,7000000.0
2009-04-13 22:07:00,2.26185,2.26209,2.26145,2.26145,8000000.0
2009-04-13 22:08:00,2.26077,2.26092,2.26048,2.2608,8000000.0
2009-04-13 22:09:00,2.26101,2.26101,2.2605,2.26071,9000000.0
2009-04-13 22:10:00,2.26068,2.26099,2.2604,2.2604,8000000.0
2009-04-13 22:11:00,2.26094,2.26146,2.26087,2.26146,9000000.0
2009-04-13 22:12:00,2.26069,2.26069,2.25833,2.25833,8000000.0
2009-04-13 22:13:00,2.25874,2.25874,2.25768,2.25768,7000000.0
2009-04-13 22:14:00,2.25742,2.25742,2.25722,2.25737,11000000.0
2009-04-13 22:15:00,2.25768,2.2578,2.25565,2.2574,8000000.0
2009-04-13 22:16:00,2.25717,2.2576,2.25717,2.2574,9000000.0
2009-04-13 22:17:00,2.25728,2.25728,2.25694,2.25694,7000000.0
2009-04-13 22:18:00,2.25683,2.25689,2.25675,2.25689,8000000.0
2009-04-13 22:19:00,2.25709,2.25734,2.25705,2.25734,7000000.0
2009-04-13 22:20:00,2.25727,2.25727,2.25713,2.25714,7000000.0
2009-04-13 22:21:00,2.25712,2.25722,2.25648,2.25648,9000000.0
2009-04-13 22:22:00,2.25683,2.25707,2.25683,2.25701,7000000.0
2009-04-13 22:23:00,2.25695,2.25695,2.25672,2.25677,5000000.0
2009-04-13 22:24:00,2.25656,2.25715,2.25656,2.25715,7000000.0
2009-04-13 22:25:00,2.25727,2.25754,2.25725,2.25754,8000000.0
2009-04-13 22:26:00,2.2577,2.25817,2.2577,2.25817,9000000.0
2009-04-13 22:27:00,2.25828,2.25828,2.25814,2.25814,8000000.0
2009-04-13 22:28:00,2.25777,2.25777,2.25704,2.25704,8000000.0
2009-04-13 22:29:00,2.25634,2.25634,2.25589,2.25589,10000000.0
2009-04-13 22:30:00,2.25591,2.25594,2.25579,2.25586,7000000.0
2009-04-13 22:31:00,2.25563,2.25569,2.25557,2.25565,9000000.0
2009-04-13 22:32:00,2.25538,2.25538,2.25391,2.25391,8000000.0
2009-04-13 22:33:00,2.25559,2.25573,2.25546,2.25573,7000000.0
2009-04-13 22:34:00,2.25558,2.25659,2.25543,2.25659,7000000.0
2009-04-13 22:35:00,2.25638,2.2568,2.25638,2.25677,8000000.0
2009-04-13 22:36:00,2.25671,2.25673,2.25585,2.25585,10000000.0
2009-04-13 22:37:00,2.25416,2.25569,2.25416,2.25553,7000000.0
2009-04-13 22:38:00,2.25561,2.25565,2.25553,2.25553,8000000.0
2009-04-13 22:39:00,2.2555,2.25559,2.25548,2.25551,9000000.0
2009-04-13 22:40:00,2.25539,2.25539,2.25508,2.25523,7000000.0
2009-04-13 22:41:00,2.25506,2.2551,2.25473,2.25479,8000000.0
2009-04-13 22:42:00,2.25465,2.25465,2.25447,2.25448,7000000.0
2009-04-13 22:43:00,2.25462,2.25477,2.25456,2.25459,7000000.0
2009-04-13 22:44:00,2.25435,2.25435,2.25406,2.25406,7000000.0
2009-04-13 22:45:00,2.25371,2.25377,2.25338,2.25359,7000000.0
2009-04-13 22:46:00,2.25348,2.25364,2.25347,2.2536,8000000.0
2009-04-13 22:47:00,2.25376,2.25391,2.25374,2.25385,11000000.0
2009-04-13 22:48:00,2.2539,2.25632,2.25346,2.25632,8000000.0
2009-04-13 22:49:00,2.25682,2.25714,2.25682,2.25714,7000000.0
2009-04-13 22:50:00,2.25643,2.25643,2.25536,2.25549,7000000.0
2009-04-13 22:51:00,2.25536,2.2556,2.25536,2.25547,10000000.0
2009-04-13 22:52:00,2.25543,2.25543,2.25485,2.25485,8000000.0
2009-04-13 22:53:00,2.25504,2.2555,2.25504,2.25527,7000000.0
2009-04-13 22:54:00,2.25536,2.25536,2.25517,2.25517,5000000.0
2009-04-13 22:55:00,2.25507,2.25595,2.25502,2.25595,7000000.0
2009-04-13 22:56:00,2.25636,2.25637,2.25624,2.25632,7000000.0
2009-04-13 22:57:00,2.2557,2.2557,2.25475,2.25475,7000000.0
2009-04-13 22:58:00,2.25485,2.25536,2.25485,2.25536,9000000.0
2009-04-13 22:59:00,2.25508,2.25508,2.25324,2.25324,7000000.0
2009-04-13 23:00:00,2.25284,2.25299,2.25273,2.25299,8000000.0
2009-04-13 23:01:00,2.25301,2.25377,2.25289,2.25377,8000000.0
2009-04-13 23:02:00,2.25465,2.25468,2.25451,2.25451,8000000.0
2009-04-13 23:03:00,2.25479,2.25504,2.25479,2.25504,6000000.0
2009-04-13 23:04:00,2.25477,2.25477,2.25425,2.25429,8000000.0
2009-04-13 23:05:00,2.25421,2.25422,2.25406,2.25415,8000000.0
2009-04-13 23:06:00,2.25373,2.25403,2.25373,2.25386,9000000.0
2009-04-13 23:07:00,2.25418,2.25428,2.25413,2.25425,10000000.0
2009-04-13 23:08:00,2.25436,2.25473,2.25436,2.25471,7000000.0
2009-04-13 23:09:00,2.25496,2.25553,2.25496,2.25553,9000000.0
2009-04-13 23:10:00,2.2557,2.25573,2.25544,2.25567,11000000.0
2009-04-13 23:11:00,2.2553,2.25568,2.2553,2.25568,7000000.0
2009-04-13 23:12:00,2.25576,2.25639,2.25576,2.25639,7000000.0
2009-04-13 23:13:00,2.25674,2.25738,2.25674,2.25734,7000000.0
2009-04-13 23:14:00,2.2581,2.2581,2.25719,2.25738,11000000.0
2009-04-13 23:15:00,2.25724,2.25734,2.25717,2.25719,9000000.0
2009-04-13 23:16:00,2.25716,2.25727,2.25689,2.25727,11000000.0
2009-04-13 23:17:00,2.25734,2.2574,2.25718,2.25732,7000000.0
2009-04-13 23:18:00,2.25776,2.25807,2.25776,2.25794,8000000.0
2009-04-13 23:19:00,2.25793,2.25839,2.25793,2.25839,7000000.0
2009-04-13 23:20:00,2.25844,2.25858,2.25841,2.25858,9000000.0
2009-04-13 23:21:00,2.25854,2.25854,2.25837,2.25842,9000000.0
2009-04-13 23:22:00,2.25836,2.25836,2.25812,2.25812,5000000.0
2009-04-13 23:23:00,2.25836,2.25836,2.25819,2.25819,8000000.0
2009-04-13 23:24:00,2.25819,2.25839,2.25819,2.25839,7000000.0
2009-04-13 23:25:00,2.25843,2.25843,2.25818,2.25822,7000000.0
2009-04-13 23:26:00,2.25803,2.25831,2.25803,2.25829,8000000.0
2009-04-13 23:27:00,2.25828,2.25831,2.25816,2.25819,8000000.0
2009-04-13 23:28:00,2.25815,2.25815,2.25798,2.25798,10000000.0
2009-04-13 23:29:00,2.25816,2.25835,2.2581,2.2583,9000000.0
2009-04-13 23:30:00,2.25848,2.25894,2.25844,2.25844,8000000.0
2009-04-13 23:31:00,2.2583,2.2583,2.25809,2.25816,7000000.0
2009-04-13 23:32:00,2.25835,2.25839,2.25823,2.25824,8000000.0
2009-04-13 23:33:00,2.25824,2.25844,2.25824,2.25835,7000000.0
2009-04-13 23:34:00,2.25863,2.25914,2.25863,2.25914,11000000.0
2009-04-13 23:35:00,2.2592,2.25976,2.2592,2.25976,9000000.0
2009-04-13 23:36:00,2.25982,2.25983,2.25969,2.25976,7000000.0
2009-04-13 23:37:00,2.25933,2.2594,2.25928,2.2594,5000000.0
2009-04-13 23:38:00,2.259,2.25939,2.25883,2.25883,8000000.0
2009-04-13 23:39:00,2.2593,2.2593,2.25887,2.25887,10000000.0
2009-04-13 23:40:00,2.25893,2.25893,2.25874,2.2588,7000000.0
2009-04-13 23:41:00,2.25883,2.25891,2.25883,2.25891,11000000.0
2009-04-13 23:42:00,2.25841,2.25841,2.25797,2.25797,8000000.0
2009-04-13 23:43:00,2.25783,2.25837,2.25783,2.25837,7000000.0
2009-04-13 23:44:00,2.25841,2.25853,2.25841,2.25842,7000000.0
2009-04-13 23:45:00,2.25837,2.25845,2.2583,2.25845,7000000.0
2009-04-13 23:46:00,2.25829,2.25847,2.25818,2.25818,8000000.0
2009-04-13 23:47:00,2.25813,2.25813,2.2576,2.25802,8000000.0
2009-04-13 23:48:00,2.25816,2.25836,2.25802,2.25802,7000000.0
2009-04-13 23:49:00,2.25776,2.25786,2.25763,2.25785,10000000.0
2009-04-13 23:50:00,2.25791,2.25791,2.25677,2.25677,8000000.0
2009-04-13 23:51:00,2.25604,2.2561,2.25583,2.25607,7000000.0
2009-04-13 23:52:00,2.25547,2.25625,2.25547,2.25625,11000000.0
2009-04-13 23:53:00,2.25612,2.2563,2.25603,2.2563,8000000.0
2009-04-13 23:54:00,2.25473,2.25749,2.25473,2.25657,9000000.0
2009-04-13 23:55:00,2.25616,2.25634,2.25616,2.25619,10000000.0
2009-04-13 23:56:00,2.25618,2.25626,2.25597,2.25597,8000000.0
2009-04-13 23:57:00,2.25612,2.25628,2.25604,2.25628,8000000.0
2009-04-13 23:58:00,2.25635,2.25635,2.25611,2.25619,7000000.0
2009-04-13 23:59:00,2.25633,2.25635,2.25612,2.25616,9000000.0
2009-04-14 00:00:00,2.25576,2.25576,2.25555,2.25555,7000000.0
2009-04-14 00:01:00,2.25561,2.25561,2.25511,2.25511,8000000.0
2009-04-14 00:02:00,2.25491,2.25495,2.2548,2.25491,8000000.0
2009-04-14 00:03:00,2.25515,2.25521,2.25496,2.255,10000000.0
2009-04-14 00:04:00,2.25529,2.25533,2.2551,2.25529,7000000.0
2009-04-14 00:05:00,2.25535,2.25544,2.25535,2.25544,11000000.0
2009-04-14 00:06:00,2.25513,2.25528,2.25513,2.25522,10000000.0
2009-04-14 00:07:00,2.25514,2.25516,2.25503,2.25506,8000000.0
2009-04-14 00:08:00,2.25499,2.25523,2.25499,2.25522,6000000.0
2009-04-14 00:09:00,2.2558,2.25584,2.2557,2.25584,8000000.0
2009-04-14 00:10:00,2.25509,2.25509,2.25484,2.25498,8000000.0
2009-04-14 00:11:00,2.25512,2.25535,2.25511,2.25535,11000000.0
2009-04-14 00:12:00,2.25521,2.25521,2.25509,2.25512,7000000.0
2009-04-14 00:13:00,2.25551,2.2557,2.25539,2.25558,8000000.0
2009-04-14 00:14:00,2.25516,2.25544,2.25516,2.25544,8000000.0
2009-04-14 00:15:00,2.25506,2.25518,2.25498,2.25518,8000000.0
2009-04-14 00:16:00,2.25539,2.2557,2.25531,2.25531,7000000.0
2009-04-14 00:17:00,2.25518,2.25523,2.25506,2.25506,5000000.0
2009-04-14 00:18:00,2.25511,2.25511,2.25489,2.25498,10000000.0
2009-04-14 00:19:00,2.25527,2.25704,2.25527,2.25704,11000000.0
2009-04-14 00:20:00,2.25717,2.25767,2.25717,2.25767,8000000.0
2009-04-14 00:21:00,2.25765,2.25769,2.25741,2.25741,7000000.0
2009-04-14 00:22:00,2.25774,2.25774,2.2571,2.2571,9000000.0
2009-04-14 00:23:00,2.25745,2.25745,2.25729,2.25744,8000000.0
2009-04-14 00:24:00,2.2574,2.25755,2.25716,2.25728,10000000.0
2009-04-14 00:25:00,2.25722,2.25722,2.25616,2.25616,9000000.0
2009-04-14 00:26:00,2.25614,2.25622,2.25607,2.25608,7000000.0
2009-04-14 00:27:00,2.25601,2.25621,2.25589,2.25593,9000000.0
2009-04-14 00:28:00,2.25586,2.25608,2.25581,2.25603,9000000.0
2009-04-14 00:29:00,2.25583,2.25609,2.25583,2.25609,8000000.0
2009-04-14 00:30:00,2.2567,2.2567,2.25626,2.25636,11000000.0
2009-04-14 00:31:00,2.25632,2.25654,2.25627,2.25644,8000000.0
2009-04-14 00:32:00,2.25653,2.25768,2.25653,2.25768,8000000.0
2009-04-14 00:33:00,2.25773,2.25855,2.25773,2.25841,7000000.0
2009-04-14 00:34:00,2.25844,2.25844,2.25809,2.25828,8000000.0
2009-04-14 00:35:00,2.25827,2.25833,2.2582,2.25823,10000000.0
2009-04-14 00:36:00,2.25822,2.25822,2.25798,2.25811,7000000.0
2009-04-14 00:37:00,2.25799,2.25799,2.25778,2.25778,8000000.0
2009-04-14 00:38:00,2.25774,2.2579,2.25746,2.25751,7000000.0
2009-04-14 00:39:00,2.25766,2.2579,2.25755,2.25779,10000000.0
2009-04-14 00:40:00,2.25775,2.25782,2.25624,2.25624,7000000.0
2009-04-14 00:41:00,2.25638,2.25683,2.25635,2.25683,10000000.0
2009-04-14 00:42:00,2.2565,2.25878,2.25576,2.25576,11000000.0
2009-04-14 00:43:00,2.25665,2.25709,2.25645,2.25653,8000000.0
2009-04-14 00:44:00,2.25558,2.25558,2.25533,2.25533,7000000.0
2009-04-14 00:45:00,2.2547,2.2547,2.25374,2.25384,8000000.0
2009-04-14 00:46:00,2.25534,2.25572,2.25534,2.25535,11000000.0
2009-04-14 00:47:00,2.25593,2.25718,2.25593,2.25718,7000000.0
2009-04-14 00:48:00,2.25712,2.25712,2.25558,2.25558,10000000.0
2009-04-14 00:49:00,2.25536,2.25536,2.25507,2.25507,10000000.0
2009-04-14 00:50:00,2.25493,2.25648,2.25493,2.25648,8000000.0
2009-04-14 00:51:00,2.25679,2.25681,2.25654,2.25654,7000000.0
2009-04-14 00:52:00,2.25665,2.25803,2.25665,2.25803,8000000.0
2009-04-14 00:53:00,2.25819,2.25856,2.25819,2.25856,10000000.0
2009-04-14 00:54:00,2.25853,2.2587,2.25831,2.25831,8000000.0
2009-04-14 00:55:00,2.25826,2.25858,2.25826,2.25855,7000000.0
2009-04-14 00:56:00,2.2587,2.25934,2.2587,2.25934,7000000.0
2009-04-14 00:57:00,2.25946,2.25977,2.2591,2.2591,10000000.0
2009-04-14 00:58:00,2.25803,2.25803,2.25713,2.25716,8000000.0
2009-04-14 00:59:00,2.2575,2.25761,2.25743,2.25761,7000000.0
2009-04-14 01:00:00,2.25781,2.25852,2.25781,2.25852,9000000.0
2009-04-14 01:01:00,2.25868,2.25868,2.2584,2.2584,7000000.0
2009-04-14 01:02:00,2.25834,2.25834,2.25808,2.25828,8000000.0
2009-04-14 01:03:00,2.25845,2.25846,2.25822,2.25846,10000000.0
2009-04-14 01:04:00,2.25824,2.25845,2.25819,2.25834,8000000.0
2009-04-14 01:05:00,2.25833,2.25833,2.2571,2.2571,7000000.0
2009-04-14 01:06:00,2.25727,2.25805,2.25727,2.25805,8000000.0
2009-04-14 01:07:00,2.25754,2.25754,2.25726,2.25726,7000000.0
2009-04-14 01:08:00,2.25732,2.25737,2.25717,2.25736,8000000.0
2009-04-14 01:09:00,2.25724,2.25736,2.25717,2.25717,7000000.0
2009-04-14 01:10:00,2.25738,2.25782,2.25636,2.25636,11000000.0
2009-04-14 01:11:00,2.25627,2.25661,2.25625,2.25647,11000000.0
2009-04-14 01:12:00,2.25589,2.25635,2.25589,2.25618,11000000.0
2009-04-14 01:13:00,2.25608,2.25613,2.25594,2.25613,7000000.0
2009-04-14 01:14:00,2.25649,2.25731,2.25649,2.25725,8000000.0
2009-04-14 01:15:00,2.25746,2.25756,2.25746,2.25753,7000000.0
2009-04-14 01:16:00,2.25757,2.25757,2.25739,2.25746,9000000.0
2009-04-14 01:17:00,2.25728,2.25728,2.25668,2.25668,8000000.0
2009-04-14 01:18:00,2.25664,2.257,2.25664,2.257,8000000.0
2009-04-14 01:19:00,2.2566,2.25677,2.25658,2.25676,7000000.0
2009-04-14 01:20:00,2.25662,2.25676,2.25638,2.25676,8000000.0
2009-04-14 01:21:00,2.25633,2.25655,2.25633,2.25648,7000000.0
2009-04-14 01:22:00,2.25667,2.25714,2.25667,2.25714,7000000.0
2009-04-14 01:23:00,2.25716,2.2573,2.25708,2.25726,7000000.0
2009-04-14 01:24:00,2.25788,2.25788,2.25687,2.25693,11000000.0
2009-04-14 01:25:00,2.25725,2.25725,2.25693,2.25693,7000000.0
2009-04-14 01:26:00,2.25656,2.2566,2.25584,2.25584,8000000.0
2009-04-14 01:27:00,2.25635,2.25775,2.25628,2.25775,7000000.0
2009-04-14 01:28:00,2.25697,2.25817,2.25697,2.2577,8000000.0
2009-04-14 01:29:00,2.25758,2.25858,2.25758,2.25858,10000000.0
2009-04-14 01:30:00,2.25715,2.25715,2.25641,2.25693,7000000.0
2009-04-14 01:31:00,2.25729,2.25732,2.25699,2.25699,6000000.0
2009-04-14 01:32:00,2.2564,2.2564,2.25561,2.2564,9000000.0
2009-04-14 01:33:00,2.25709,2.25728,2.25709,2.25728,7000000.0
2009-04-14 01:34:00,2.25654,2.25663,2.25647,2.25649,11000000.0
2009-04-14 01:35:00,2.25647,2.25711,2.25647,2.25691,8000000.0
2009-04-14 01:36:00,2.25631,2.25651,2.25622,2.25647,10000000.0
2009-04-14 01:37:00,2.25605,2.25633,2.25591,2.25613,8000000.0
2009-04-14 01:38:00,2.25641,2.2568,2.25641,2.25666,7000000.0
2009-04-14 01:39:00,2.25663,2.25667,2.25652,2.25659,9000000.0
2009-04-14 01:40:00,2.25846,2.25846,2.25668,2.25706,11000000.0
2009-04-14 01:41:00,2.25663,2.25675,2.25663,2.25675,8000000.0
2009-04-14 01:42:00,2.25677,2.25685,2.25667,2.25685,9000000.0
2009-04-14 01:43:00,2.25681,2.25694,2.25664,2.25694,9000000.0
2009-04-14 01:44:00,2.25737,2.25745,2.2573,2.25745,8000000.0
2009-04-14 01:45:00,2.25768,2.2577,2.25755,2.25755,7000000.0
2009-04-14 01:46:00,2.25603,2.25609,2.25563,2.25609,7000000.0
2009-04-14 01:47:00,2.25613,2.25633,2.25613,2.25633,7000000.0
2009-04-14 01:48:00,2.2563,2.25644,2.2563,2.25633,8000000.0
2009-04-14 01:49:00,2.25646,2.25723,2.25646,2.25723,8000000.0
2009-04-14 01:50:00,2.25635,2.25635,2.25522,2.25522,7000000.0
2009-04-14 01:51:00,2.25527,2.25543,2.25516,2.25516,10000000.0
2009-04-14 01:52:00,2.25549,2.25572,2.25549,2.25566,8000000.0
2009-04-14 01:53:00,2.25565,2.25598,2.25539,2.25598,8000000.0
2009-04-14 01:54:00,2.25617,2.25617,2.25565,2.25565,10000000.0
2009-04-14 01:55:00,2.25602,2.25631,2.25576,2.25576,9000000.0
2009-04-14 01:56:00,2.25566,2.25566,2.25367,2.2554,10000000.0
2009-04-14 01:57:00,2.25567,2.25777,2.25567,2.25777,9000000.0
2009-04-14 01:58:00,2.25741,2.25856,2.25741,2.25846,8000000.0
2009-04-14 01:59:00,2.25841,2.25868,2.25841,2.2586,7000000.0
2009-04-14 02:00:00,2.2582,2.2582,2.25711,2.25711,11000000.0
2009-04-14 02:01:00,2.25822,2.25829,2.25805,2.25805,10000000.0
2009-04-14 02:02:00,2.25783,2.25789,2.25754,2.25754,13000000.0
2009-04-14 02:03:00,2.25866,2.25884,2.25783,2.25783,17000000.0
2009-04-14 02:04:00,2.25769,2.2578,2.25746,2.25746,12000000.0
2009-04-14 02:05:00,2.25818,2.25885,2.25818,2.25883,9000000.0
2009-04-14 02:06:00,2.25845,2.25862,2.25839,2.25862,7000000.0
2009-04-14 02:07:00,2.25872,2.25939,2.25858,2.25939,13000000.0
2009-04-14 02:08:00,2.25967,2.25967,2.25765,2.25765,16000000.0
2009-04-14 02:09:00,2.25734,2.25751,2.25665,2.25665,10000000.0
2009-04-14 02:10:00,2.25784,2.25836,2.25784,2.25813,8000000.0
2009-04-14 02:11:00,2.25854,2.25881,2.2585,2.2585,7000000.0
2009-04-14 02:12:00,2.25793,2.25793,2.25705,2.25734,14000000.0
2009-04-14 02:13:00,2.25754,2.25861,2.25754,2.25818,7000000.0
2009-04-14 02:14:00,2.25736,2.25779,2.25736,2.25779,7000000.0
2009-04-14 02:15:00,2.25793,2.25793,2.25774,2.25779,7000000.0
2009-04-14 02:16:00,2.2575,2.2575,2.2557,2.2557,8000000.0
2009-04-14 02:17:00,2.25551,2.25635,2.25551,2.25626,7000000.0
2009-04-14 02:18:00,2.25604,2.25616,2.25494,2.25494,11000000.0
2009-04-14 02:19:00,2.25475,2.25537,2.25475,2.25537,7000000.0
2009-04-14 02:20:00,2.25501,2.256,2.25501,2.256,12000000.0
2009-04-14 02:21:00,2.25631,2.25631,2.25592,2.25624,12000000.0
2009-04-14 02:22:00,2.25695,2.25707,2.25688,2.2569,7000000.0
2009-04-14 02:23:00,2.25682,2.25682,2.25556,2.25556,9000000.0
2009-04-14 02:24:00,2.25535,2.25535,2.25483,2.25489,8000000.0
2009-04-14 02:25:00,2.25529,2.25533,2.25518,2.25518,16000000.0
2009-04-14 02:26:00,2.25574,2.25729,2.25556,2.25702,20000000.0
2009-04-14 02:27:00,2.25631,2.25634,2.25543,2.25589,18000000.0
2009-04-14 02:28:00,2.25606,2.25606,2.25451,2.25451,10000000.0
2009-04-14 02:29:00,2.25432,2.25461,2.25432,2.25461,10000000.0
2009-04-14 02:30:00,2.25423,2.25423,2.25353,2.25353,10000000.0
2009-04-14 02:31:00,2.25349,2.25405,2.25349,2.25382,9000000.0
2009-04-14 02:32:00,2.25408,2.25439,2.25393,2.25439,15000000.0
2009-04-14 02:33:00,2.25453,2.25523,2.25453,2.25523,14000000.0
2009-04-14 02:34:00,2.25573,2.25583,2.25555,2.25555,9000000.0
2009-04-14 02:35:00,2.25552,2.25552,2.255,2.255,7000000.0
2009-04-14 02:36:00,2.25475,2.25475,2.25375,2.25375,11000000.0
2009-04-14 02:37:00,2.2536,2.2536,2.25309,2.25309,7000000.0
2009-04-14 02:38:00,2.25307,2.25307,2.25261,2.25261,7000000.0
2009-04-14 02:39:00,2.25263,2.25269,2.25259,2.25267,13000000.0
2009-04-14 02:40:00,2.25284,2.25291,2.25276,2.25288,11000000.0
2009-04-14 02:41:00,2.25344,2.2561,2.25344,2.25577,8000000.0
2009-04-14 02:42:00,2.25505,2.25514,2.25504,2.25504,10000000.0
2009-04-14 02:43:00,2.25486,2.25521,2.25486,2.25514,8000000.0
2009-04-14 02:44:00,2.25525,2.25555,2.25525,2.25553,10000000.0
2009-04-14 02:45:00,2.25529,2.25529,2.25464,2.25464,10000000.0
2009-04-14 02:46:00,2.25452,2.25494,2.25452,2.25465,10000000.0
2009-04-14 02:47:00,2.25477,2.2552,2.25461,2.25461,8000000.0
2009-04-14 02:48:00,2.25468,2.25485,2.25466,2.25483,11000000.0
2009-04-14 02:49:00,2.25522,2.25542,2.25514,2.25531,10000000.0
2009-04-14 02:50:00,2.25524,2.25524,2.25475,2.25475,5000000.0
2009-04-14 02:51:00,2.25482,2.25505,2.25441,2.25499,11000000.0
2009-04-14 02:52:00,2.25474,2.25592,2.25474,2.25592,8000000.0
2009-04-14 02:53:00,2.25518,2.25524,2.25495,2.25495,8000000.0
2009-04-14 02:54:00,2.25519,2.25519,2.25485,2.25493,7000000.0
2009-04-14 02:55:00,2.25504,2.256,2.25504,2.25543,8000000.0
2009-04-14 02:56:00,2.25517,2.25517,2.2549,2.25502,7000000.0
2009-04-14 02:57:00,2.25586,2.25631,2.25586,2.25588,8000000.0
2009-04-14 02:58:00,2.25549,2.25549,2.25468,2.25494,12000000.0
2009-04-14 02:59:00,2.25452,2.25483,2.2545,2.25483,19000000.0
2009-04-14 03:00:00,2.25459,2.25468,2.25402,2.25402,7000000.0
2009-04-14 03:01:00,2.25436,2.25768,2.25436,2.25768,10000000.0
2009-04-14 03:02:00,2.25928,2.25944,2.25829,2.25829,7000000.0
2009-04-14 03:03:00,2.25796,2.25844,2.25796,2.25844,11000000.0
2009-04-14 03:04:00,2.25848,2.25848,2.25808,2.25808,7000000.0
2009-04-14 03:05:00,2.25839,2.25839,2.25782,2.25784,10000000.0
2009-04-14 03:06:00,2.25791,2.25792,2.25748,2.25748,11000000.0
2009-04-14 03:07:00,2.2574,2.25774,2.2574,2.25774,7000000.0
2009-04-14 03:08:00,2.258,2.25828,2.258,2.25828,8000000.0
2009-04-14 03:09:00,2.25857,2.25858,2.25831,2.25849,10000000.0
2009-04-14 03:10:00,2.25856,2.25856,2.25794,2.25794,10000000.0
2009-04-14 03:11:00,2.25789,2.2579,2.25771,2.2579,8000000.0
2009-04-14 03:12:00,2.25793,2.25843,2.25784,2.25843,7000000.0
2009-04-14 03:13:00,2.25861,2.25863,2.2585,2.25854,10000000.0
2009-04-14 03:14:00,2.25804,2.25804,2.25781,2.25788,16000000.0
2009-04-14 03:15:00,2.25777,2.25786,2.25732,2.25767,11000000.0
2009-04-14 03:16:00,2.25689,2.25734,2.25689,2.25732,7000000.0
2009-04-14 03:17:00,2.25727,2.25727,2.2567,2.25698,8000000.0
2009-04-14 03:18:00,2.25654,2.2569,2.25654,2.25689,6000000.0
2009-04-14 03:19:00,2.25656,2.25656,2.25614,2.25614,7000000.0
2009-04-14 03:20:00,2.25622,2.25674,2.2562,2.25674,7000000.0
2009-04-14 03:21:00,2.25677,2.2568,2.25646,2.25649,7000000.0
2009-04-14 03:22:00,2.25663,2.25721,2.25527,2.25721,8000000.0
2009-04-14 03:23:00,2.25736,2.258,2.25719,2.258,9000000.0
2009-04-14 03:24:00,2.25823,2.25944,2.25823,2.25833,7000000.0
2009-04-14 03:25:00,2.25782,2.25793,2.25761,2.25791,23000000.0
2009-04-14 03:26:00,2.25829,2.25876,2.25807,2.25823,9000000.0
2009-04-14 03:27:00,2.25803,2.25818,2.25783,2.25796,7000000.0
2009-04-14 03:28:00,2.25847,2.25922,2.25847,2.2592,7000000.0
2009-04-14 03:29:00,2.25905,2.25905,2.2587,2.25872,8000000.0
2009-04-14 03:30:00,2.25844,2.25844,2.25794,2.25794,10000000.0
2009-04-14 03:31:00,2.25786,2.25809,2.25757,2.25791,10000000.0
2009-04-14 03:32:00,2.25791,2.25799,2.25791,2.25795,10000000.0
2009-04-14 03:33:00,2.25828,2.25849,2.25816,2.25816,7000000.0
2009-04-14 03:34:00,2.25732,2.25732,2.25661,2.25661,11000000.0
2009-04-14 03:35:00,2.2567,2.25772,2.2567,2.25772,8000000.0
2009-04-14 03:36:00,2.25763,2.25771,2.25746,2.2577,8000000.0
2009-04-14 03:37:00,2.25773,2.2582,2.25761,2.25782,8000000.0
2009-04-14 03:38:00,2.25788,2.25788,2.25762,2.25768,8000000.0
2009-04-14 03:39:00,2.25741,2.25762,2.25723,2.25723,10000000.0
2009-04-14 03:40:00,2.25708,2.25708,2.25683,2.25683,10000000.0
2009-04-14 03:41:00,2.25677,2.25682,2.25646,2.25664,8000000.0
2009-04-14 03:42:00,2.25639,2.25705,2.2563,2.25705,7000000.0
2009-04-14 03:43:00,2.2572,2.2572,2.25683,2.25692,9000000.0
2009-04-14 03:44:00,2.25692,2.25726,2.25689,2.25726,9000000.0
2009-04-14 03:45:00,2.25769,2.2579,2.25765,2.25765,7000000.0
2009-04-14 03:46:00,2.25781,2.25793,2.25777,2.25782,8000000.0
2009-04-14 03:47:00,2.25808,2.25808,2.25759,2.25787,9000000.0
2009-04-14 03:48:00,2.25767,2.25806,2.25744,2.25806,10000000.0
2009-04-14 03:49:00,2.25803,2.25803,2.25738,2.2574,23000000.0
2009-04-14 03:50:00,2.25775,2.25775,2.2571,2.25719,7000000.0
2009-04-14 03:51:00,2.25698,2.25709,2.25676,2.25676,8000000.0
2009-04-14 03:52:00,2.25708,2.25722,2.25694,2.25716,9000000.0
2009-04-14 03:53:00,2.25698,2.25698,2.25661,2.25661,8000000.0
2009-04-14 03:54:00,2.25664,2.25671,2.25621,2.25625,9000000.0
2009-04-14 03:55:00,2.25632,2.25742,2.25632,2.2573,10000000.0
2009-04-14 03:56:00,2.25766,2.25856,2.25722,2.25856,12000000.0
2009-04-14 03:57:00,2.25949,2.25957,2.25878,2.25881,9000000.0
2009-04-14 03:58:00,2.25768,2.25779,2.25729,2.25731,8000000.0
2009-04-14 03:59:00,2.25696,2.25802,2.2564,2.25802,7000000.0
2009-04-14 04:00:00,2.25834,2.25834,2.25674,2.25674,18000000.0
2009-04-14 04:01:00,2.25735,2.25735,2.25702,2.2571,8000000.0
2009-04-14 04:02:00,2.2572,2.2572,2.25619,2.25619,25000000.0
2009-04-14 04:03:00,2.2555,2.2561,2.2555,2.25572,12000000.0
2009-04-14 04:04:00,2.2561,2.25718,2.2561,2.25718,9000000.0
2009-04-14 04:05:00,2.25751,2.25805,2.25729,2.25775,7000000.0
2009-04-14 04:06:00,2.25742,2.2584,2.25718,2.2584,11000000.0
2009-04-14 04:07:00,2.25852,2.25881,2.25852,2.25881,7000000.0
2009-04-14 04:08:00,2.25862,2.25876,2.25846,2.25846,10000000.0
2009-04-14 04:09:00,2.2575,2.25754,2.25724,2.25724,8000000.0
2009-04-14 04:10:00,2.25735,2.25847,2.25735,2.25847,9000000.0
2009-04-14 04:11:00,2.25981,2.26018,2.25981,2.26006,7000000.0
2009-04-14 04:12:00,2.26056,2.26066,2.25924,2.25956,11000000.0
2009-04-14 04:13:00,2.25953,2.25956,2.2593,2.25952,8000000.0
2009-04-14 04:14:00,2.25978,2.26042,2.25978,2.25999,7000000.0
2009-04-14 04:15:00,2.25903,2.25937,2.25903,2.25937,8000000.0
2009-04-14 04:16:00,2.25954,2.2597,2.25954,2.25964,8000000.0
2009-04-14 04:17:00,2.25962,2.25965,2.25948,2.25965,19000000.0
2009-04-14 04:18:00,2.25974,2.25995,2.25972,2.25995,8000000.0
2009-04-14 04:19:00,2.25957,2.25957,2.25771,2.25778,21000000.0
2009-04-14 04:20:00,2.25685,2.25697,2.25645,2.2565,11000000.0
2009-04-14 04:21:00,2.2563,2.2563,2.25598,2.25598,7000000.0
2009-04-14 04:22:00,2.25606,2.25674,2.25606,2.25674,8000000.0
2009-04-14 04:23:00,2.25753,2.25756,2.25712,2.25755,9000000.0
2009-04-14 04:24:00,2.25763,2.25795,2.25727,2.25795,12000000.0
2009-04-14 04:25:00,2.25827,2.25827,2.25694,2.25694,9000000.0
2009-04-14 04:26:00,2.25802,2.25863,2.25802,2.25834,8000000.0
2009-04-14 04:27:00,2.25816,2.2582,2.25758,2.25805,9000000.0
2009-04-14 04:28:00,2.25771,2.2578,2.25758,2.25772,14000000.0
2009-04-14 04:29:00,2.25831,2.25843,2.25794,2.25794,16000000.0
2009-04-14 04:30:00,2.25789,2.25789,2.25745,2.25745,25000000.0
2009-04-14 04:31:00,2.25743,2.25746,2.2574,2.25743,5000000.0
2009-04-14 04:32:00,2.25767,2.25785,2.2576,2.25784,10000000.0
2009-04-14 04:33:00,2.25793,2.25883,2.25793,2.25883,10000000.0
2009-04-14 04:34:00,2.25859,2.25859,2.25839,2.25846,15000000.0
2009-04-14 04:35:00,2.25765,2.25794,2.25742,2.25742,9000000.0
2009-04-14 04:36:00,2.25843,2.25857,2.25841,2.25841,7000000.0
2009-04-14 04:37:00,2.25871,2.25932,2.25871,2.25886,7000000.0
2009-04-14 04:38:00,2.25876,2.25921,2.25868,2.25921,10000000.0
2009-04-14 04:39:00,2.25916,2.25916,2.25869,2.25869,5000000.0
2009-04-14 04:40:00,2.25855,2.25855,2.25802,2.25809,11000000.0
2009-04-14 04:41:00,2.25823,2.25839,2.25817,2.25826,9000000.0
2009-04-14 04:42:00,2.25839,2.2588,2.25839,2.2588,11000000.0
2009-04-14 04:43:00,2.25885,2.25887,2.25828,2.2585,9000000.0
2009-04-14 04:44:00,2.25804,2.25804,2.25734,2.25749,8000000.0
2009-04-14 04:45:00,2.25731,2.25745,2.25723,2.25736,9000000.0
2009-04-14 04:46:00,2.25748,2.25778,2.25748,2.25764,7000000.0
2009-04-14 04:47:00,2.25768,2.25768,2.25653,2.25763,8000000.0
2009-04-14 04:48:00,2.25866,2.25866,2.25805,2.25838,7000000.0
2009-04-14 04:49:00,2.25825,2.25825,2.25778,2.25778,6000000.0
2009-04-14 04:50:00,2.25779,2.25788,2.25779,2.25782,7000000.0
2009-04-14 04:51:00,2.25786,2.25803,2.2578,2.2578,15000000.0
2009-04-14 04:52:00,2.25764,2.25764,2.25661,2.25661,9000000.0
2009-04-14 04:53:00,2.25633,2.25642,2.25633,2.25642,8000000.0
2009-04-14 04:54:00,2.2566,2.25717,2.2566,2.25717,11000000.0
2009-04-14 04:55:00,2.25685,2.2583,2.25685,2.2583,11000000.0
2009-04-14 04:56:00,2.25909,2.25909,2.25861,2.25896,12000000.0
2009-04-14 04:57:00,2.25885,2.25885,2.25876,2.25879,8000000.0
2009-04-14 04:58:00,2.25883,2.25902,2.25883,2.25888,9000000.0
2009-04-14 04:59:00,2.25877,2.2588,2.25859,2.25862,12000000.0
2009-04-14 05:00:00,2.25874,2.25874,2.25821,2.25821,9000000.0
2009-04-14 05:01:00,2.25831,2.25882,2.25831,2.25882,7000000.0
2009-04-14 05:02:00,2.25878,2.25878,2.25856,2.25856,7000000.0
2009-04-14 05:03:00,2.25844,2.25844,2.25756,2.25756,8000000.0
2009-04-14 05:04:00,2.25726,2.25726,2.25663,2.25684,9000000.0
2009-04-14 05:05:00,2.25722,2.25722,2.25708,2.25712,13000000.0
2009-04-14 05:06:00,2.25722,2.25758,2.25722,2.25746,8000000.0
2009-04-14 05:07:00,2.25732,2.25732,2.25691,2.25691,10000000.0
2009-04-14 05:08:00,2.25683,2.25683,2.25631,2.25631,10000000.0
2009-04-14 05:09:00,2.2563,2.25664,2.2563,2.25664,16000000.0
2009-04-14 05:10:00,2.25667,2.25668,2.25639,2.25639,12000000.0
2009-04-14 05:11:00,2.25642,2.25678,2.25642,2.25673,11000000.0
2009-04-14 05:12:00,2.25693,2.25818,2.25693,2.25818,16000000.0
2009-04-14 05:13:00,2.25853,2.25881,2.25853,2.25869,9000000.0
2009-04-14 05:14:00,2.25888,2.25909,2.25888,2.2589,12000000.0
2009-04-14 05:15:00,2.25808,2.25808,2.25724,2.25724,8000000.0
2009-04-14 05:16:00,2.25763,2.25763,2.25733,2.25733,11000000.0
2009-04-14 05:17:00,2.25715,2.25729,2.25702,2.25702,9000000.0
2009-04-14 05:18:00,2.25715,2.25727,2.25714,2.25714,16000000.0
2009-04-14 05:19:00,2.25765,2.25814,2.25762,2.25814,9000000.0
2009-04-14 05:20:00,2.25783,2.25784,2.25763,2.25763,11000000.0
2009-04-14 05:21:00,2.25756,2.2576,2.25754,2.25759,15000000.0
2009-04-14 05:22:00,2.25771,2.25817,2.25771,2.25817,28000000.0
2009-04-14 05:23:00,2.25815,2.25848,2.25815,2.25838,26000000.0
2009-04-14 05:24:00,2.25837,2.25837,2.25814,2.25833,27000000.0
2009-04-14 05:25:00,2.25828,2.25828,2.25796,2.25796,47000000.0
2009-04-14 05:26:00,2.25898,2.25898,2.25833,2.25833,38000000.0
2009-04-14 05:27:00,2.25812,2.25812,2.25785,2.25785,7000000.0
2009-04-14 05:28:00,2.25778,2.25799,2.25771,2.25774,22000000.0
2009-04-14 05:29:00,2.2577,2.25797,2.2577,2.25795,11000000.0
2009-04-14 05:30:00,2.25788,2.25788,2.25758,2.25758,7000000.0
2009-04-14 05:31:00,2.25762,2.25803,2.25762,2.25794,10000000.0
2009-04-14 05:32:00,2.25805,2.25807,2.25774,2.25774,10000000.0
2009-04-14 05:33:00,2.25772,2.25772,2.25746,2.25768,8000000.0
2009-04-14 05:34:00,2.258,2.25816,2.25789,2.25789,8000000.0
2009-04-14 05:35:00,2.25805,2.25841,2.25805,2.25841,10000000.0
2009-04-14 05:36:00,2.25835,2.25835,2.25796,2.25818,15000000.0
2009-04-14 05:37:00,2.25804,2.25905,2.25804,2.25905,11000000.0
2009-04-14 05:38:00,2.25916,2.25916,2.25877,2.25887,11000000.0
2009-04-14 05:39:00,2.25855,2.25855,2.25741,2.25768,7000000.0
2009-04-14 05:40:00,2.25781,2.25807,2.25781,2.25807,9000000.0
2009-04-14 05:41:00,2.25816,2.25839,2.25816,2.25838,9000000.0
2009-04-14 05:42:00,2.25833,2.25833,2.25789,2.25789,16000000.0
2009-04-14 05:43:00,2.25783,2.25788,2.25762,2.25767,8000000.0
2009-04-14 05:44:00,2.25752,2.25775,2.25752,2.25775,9000000.0
2009-04-14 05:45:00,2.25805,2.25805,2.25751,2.25751,13000000.0
2009-04-14 05:46:00,2.25816,2.25816,2.25787,2.25796,10000000.0
2009-04-14 05:47:00,2.2582,2.25899,2.2582,2.25899,15000000.0
2009-04-14 05:48:00,2.25883,2.25906,2.25881,2.25906,11000000.0
2009-04-14 05:49:00,2.25892,2.25892,2.25873,2.25873,8000000.0
2009-04-14 05:50:00,2.25847,2.25847,2.25743,2.25743,13000000.0
2009-04-14 05:51:00,2.25753,2.25788,2.25753,2.2578,30000000.0
2009-04-14 05:52:00,2.25781,2.25785,2.25747,2.25747,15000000.0
2009-04-14 05:53:00,2.25727,2.2585,2.25727,2.2585,8000000.0
2009-04-14 05:54:00,2.25876,2.25886,2.25876,2.25881,16000000.0
2009-04-14 05:55:00,2.25871,2.25892,2.25865,2.25876,11000000.0
2009-04-14 05:56:00,2.25841,2.25841,2.25755,2.2576,33000000.0
2009-04-14 05:57:00,2.2574,2.2574,2.25699,2.25699,11000000.0
2009-04-14 05:58:00,2.25684,2.25684,2.25676,2.25682,19000000.0
2009-04-14 05:59:00,2.25705,2.25718,2.25704,2.25711,12000000.0
2009-04-14 06:00:00,2.25723,2.25784,2.25723,2.25779,25000000.0
2009-04-14 06:01:00,2.2575,2.25754,2.25699,2.25699,16000000.0
2009-04-14 06:02:00,2.25696,2.25707,2.25689,2.25689,13000000.0
2009-04-14 06:03:00,2.25711,2.25757,2.25711,2.2572,22000000.0
2009-04-14 06:04:00,2.2571,2.25711,2.25698,2.25706,11000000.0
2009-04-14 06:05:00,2.25769,2.25842,2.25769,2.25842,9000000.0
2009-04-14 06:06:00,2.25825,2.25844,2.25825,2.2583,8000000.0
2009-04-14 06:07:00,2.25837,2.25862,2.25837,2.25839,10000000.0
2009-04-14 06:08:00,2.25845,2.25864,2.25843,2.25843,8000000.0
2009-04-14 06:09:00,2.25838,2.25898,2.25838,2.25898,10000000.0
2009-04-14 06:10:00,2.25868,2.25868,2.25839,2.25839,8000000.0
2009-04-14 06:11:00,2.25844,2.25857,2.25734,2.25734,7000000.0
2009-04-14 06:12:00,2.25723,2.25769,2.25723,2.25755,10000000.0
2009-04-14 06:13:00,2.25726,2.25726,2.25689,2.25708,15000000.0
2009-04-14 06:14:00,2.25711,2.25711,2.25695,2.25695,10000000.0
2009-04-14 06:15:00,2.25691,2.25734,2.25691,2.25734,18000000.0
2009-04-14 06:16:00,2.2575,2.25791,2.2575,2.25791,11000000.0
2009-04-14 06:17:00,2.25786,2.25811,2.25766,2.25811,7000000.0
2009-04-14 06:18:00,2.25823,2.25843,2.25823,2.25843,13000000.0
2009-04-14 06:19:00,2.25812,2.25819,2.25798,2.25798,12000000.0
2009-04-14 06:20:00,2.25778,2.25785,2.25748,2.25748,18000000.0
2009-04-14 06:21:00,2.25748,2.25782,2.25698,2.25782,26000000.0
2009-04-14 06:22:00,2.25784,2.2582,2.25784,2.2582,10000000.0
2009-04-14 06:23:00,2.25818,2.25818,2.25737,2.25748,11000000.0
2009-04-14 06:24:00,2.25759,2.25792,2.25759,2.25784,11000000.0
2009-04-14 06:25:00,2.25775,2.2578,2.2577,2.2577,10000000.0
2009-04-14 06:26:00,2.25776,2.25786,2.25776,2.25783,7000000.0
2009-04-14 06:27:00,2.25805,2.25824,2.25804,2.25804,8000000.0
2009-04-14 06:28:00,2.25792,2.25795,2.2578,2.2578,7000000.0
2009-04-14 06:29:00,2.25787,2.25807,2.25787,2.25798,9000000.0
2009-04-14 06:30:00,2.25793,2.25796,2.25777,2.25777,11000000.0
2009-04-14 06:31:00,2.25765,2.25777,2.25752,2.25752,20000000.0
2009-04-14 06:32:00,2.25758,2.25765,2.25742,2.25758,31000000.0
2009-04-14 06:33:00,2.2576,2.25771,2.25759,2.25771,17000000.0
2009-04-14 06:34:00,2.25772,2.25772,2.25761,2.25766,9000000.0
2009-04-14 06:35:00,2.25755,2.25755,2.2573,2.25736,8000000.0
2009-04-14 06:36:00,2.25759,2.25759,2.25731,2.25731,10000000.0
2009-04-14 06:37:00,2.25747,2.25747,2.25735,2.25735,7000000.0
2009-04-14 06:38:00,2.25747,2.25786,2.25747,2.25783,8000000.0
2009-04-14 06:39:00,2.25773,2.25773,2.25701,2.25701,12000000.0
2009-04-14 06:40:00,2.25712,2.25765,2.2571,2.2571,7000000.0
2009-04-14 06:41:00,2.25733,2.25804,2.25733,2.25804,7000000.0
2009-04-14 06:42:00,2.25829,2.25834,2.25813,2.25818,7000000.0
2009-04-14 06:43:00,2.25802,2.25805,2.25801,2.25802,9000000.0
2009-04-14 06:44:00,2.25786,2.25789,2.25781,2.25781,11000000.0
2009-04-14 06:45:00,2.25797,2.25808,2.25797,2.25806,8000000.0
2009-04-14 06:46:00,2.25814,2.25814,2.25804,2.25804,8000000.0
2009-04-14 06:47:00,2.25801,2.2581,2.25614,2.25799,8000000.0
2009-04-14 06:48:00,2.25769,2.2578,2.25768,2.25769,8000000.0
2009-04-14 06:49:00,2.2579,2.25805,2.25785,2.25805,9000000.0
2009-04-14 06:50:00,2.25797,2.25801,2.25794,2.25794,9000000.0
2009-04-14 06:51:00,2.25793,2.25801,2.25792,2.25792,11000000.0
2009-04-14 06:52:00,2.25895,2.25895,2.25815,2.25815,7000000.0
2009-04-14 06:53:00,2.25811,2.25811,2.25801,2.25806,8000000.0
2009-04-14 06:54:00,2.2581,2.25822,2.25809,2.25818,11000000.0
2009-04-14 06:55:00,2.25776,2.25825,2.25765,2.25825,8000000.0
2009-04-14 06:56:00,2.25822,2.25838,2.25822,2.25838,13000000.0
2009-04-14 06:57:00,2.25846,2.25856,2.25836,2.25854,18000000.0
2009-04-14 06:58:00,2.25825,2.25825,2.25761,2.25761,16000000.0
2009-04-14 06:59:00,2.25775,2.25838,2.25775,2.25828,11000000.0
2009-04-14 07:00:00,2.25786,2.25786,2.25739,2.25739,8000000.0
2009-04-14 07:01:00,2.25687,2.25704,2.25679,2.25704,14000000.0
2009-04-14 07:02:00,2.25692,2.25692,2.25648,2.25677,18000000.0
2009-04-14 07:03:00,2.25723,2.25751,2.25722,2.25751,8000000.0
2009-04-14 07:04:00,2.2576,2.25783,2.2576,2.25783,8000000.0
2009-04-14 07:05:00,2.25758,2.25758,2.25625,2.25625,10000000.0
2009-04-14 07:06:00,2.25634,2.25638,2.25624,2.25629,8000000.0
2009-04-14 07:07:00,2.25621,2.25624,2.25613,2.25621,15000000.0
2009-04-14 07:08:00,2.25591,2.25591,2.25576,2.25587,18000000.0
2009-04-14 07:09:00,2.25578,2.25585,2.25578,2.25585,8000000.0
2009-04-14 07:10:00,2.25597,2.25656,2.25597,2.25656,18000000.0
2009-04-14 07:11:00,2.25754,2.25882,2.25754,2.25882,11000000.0
2009-04-14 07:12:00,2.25877,2.25877,2.25832,2.25865,11000000.0
2009-04-14 07:13:00,2.25888,2.25915,2.25888,2.25915,9000000.0
2009-04-14 07:14:00,2.25889,2.25889,2.25847,2.25856,12000000.0
2009-04-14 07:15:00,2.25792,2.25792,2.25772,2.25772,7000000.0
2009-04-14 07:16:00,2.25769,2.25774,2.25767,2.25769,12000000.0
2009-04-14 07:17:00,2.25724,2.25813,2.25724,2.25813,15000000.0
2009-04-14 07:18:00,2.25803,2.25803,2.25762,2.25762,8000000.0
2009-04-14 07:19:00,2.25756,2.25774,2.25733,2.25733,7000000.0
2009-04-14 07:20:00,2.25709,2.25718,2.25709,2.25714,9000000.0
2009-04-14 07:21:00,2.2572,2.25726,2.25711,2.25711,10000000.0
2009-04-14 07:22:00,2.25695,2.25809,2.25691,2.25809,7000000.0
2009-04-14 07:23:00,2.25717,2.25721,2.25707,2.25721,11000000.0
2009-04-14 07:24:00,2.25727,2.25727,2.25685,2.25685,23000000.0
2009-04-14 07:25:00,2.2568,2.25862,2.2568,2.25811,28000000.0
2009-04-14 07:26:00,2.25855,2.25895,2.25855,2.25895,14000000.0
2009-04-14 07:27:00,2.25894,2.25917,2.25862,2.25862,20000000.0
2009-04-14 07:28:00,2.25881,2.2591,2.25881,2.2591,17000000.0
2009-04-14 07:29:00,2.2587,2.25916,2.2587,2.25916,27000000.0
2009-04-14 07:30:00,2.25884,2.2589,2.25862,2.25868,20000000.0
2009-04-14 07:31:00,2.25872,2.25908,2.25824,2.25824,7000000.0
2009-04-14 07:32:00,2.25915,2.25915,2.25894,2.25896,11000000.0
2009-04-14 07:33:00,2.25939,2.25941,2.25884,2.25884,22000000.0
2009-04-14 07:34:00,2.25879,2.25913,2.25868,2.25913,16000000.0
2009-04-14 07:35:00,2.25904,2.25964,2.25904,2.25926,15000000.0
2009-04-14 07:36:00,2.25898,2.25943,2.25897,2.25943,8000000.0
2009-04-14 07:37:00,2.25948,2.25963,2.25941,2.25941,12000000.0
2009-04-14 07:38:00,2.25959,2.2596,2.25931,2.25931,7000000.0
2009-04-14 07:39:00,2.25947,2.25947,2.25906,2.25929,14000000.0
2009-04-14 07:40:00,2.25931,2.25943,2.25924,2.25924,9000000.0
2009-04-14 07:41:00,2.25958,2.25974,2.25952,2.25953,24000000.0
2009-04-14 07:42:00,2.25927,2.25951,2.25922,2.25951,17000000.0
2009-04-14 07:43:00,2.25957,2.25972,2.25956,2.25969,22000000.0
2009-04-14 07:44:00,2.25946,2.25946,2.2572,2.2572,10000000.0
2009-04-14 07:45:00,2.2559,2.25677,2.25566,2.25619,15000000.0
2009-04-14 07:46:00,2.25551,2.25573,2.25462,2.25486,17000000.0
2009-04-14 07:47:00,2.25621,2.25621,2.25585,2.25585,15000000.0
2009-04-14 07:48:00,2.25572,2.25572,2.25498,2.25499,10000000.0
2009-04-14 07:49:00,2.25496,2.25527,2.25496,2.25527,20000000.0
2009-04-14 07:50:00,2.25524,2.25558,2.25459,2.25558,17000000.0
2009-04-14 07:51:00,2.25565,2.25619,2.25565,2.25615,15000000.0
2009-04-14 07:52:00,2.25643,2.25731,2.25624,2.25677,29000000.0
2009-04-14 07:53:00,2.25748,2.25793,2.25707,2.25721,13000000.0
2009-04-14 07:54:00,2.25798,2.25798,2.25727,2.25761,23000000.0
2009-04-14 07:55:00,2.25731,2.25731,2.25686,2.25686,27000000.0
2009-04-14 07:56:00,2.25685,2.25695,2.25683,2.2569,18000000.0
2009-04-14 07:57:00,2.25703,2.25782,2.25702,2.25782,20000000.0
2009-04-14 07:58:00,2.25785,2.25785,2.25702,2.25749,13000000.0
2009-04-14 07:59:00,2.25742,2.25742,2.25694,2.25694,23000000.0
2009-04-14 08:00:00,2.25717,2.25823,2.25717,2.25815,31000000.0
2009-04-14 08:01:00,2.25777,2.25777,2.25729,2.25729,13000000.0
2009-04-14 08:02:00,2.25743,2.25784,2.25743,2.25784,12000000.0
2009-04-14 08:03:00,2.25801,2.25808,2.25785,2.25785,20000000.0
2009-04-14 08:04:00,2.25778,2.25788,2.25758,2.25779,30000000.0
2009-04-14 08:05:00,2.25782,2.25782,2.2574,2.25741,9000000.0
2009-04-14 08:06:00,2.25735,2.25755,2.25735,2.25755,21000000.0
2009-04-14 08:07:00,2.25752,2.2579,2.25752,2.2579,15000000.0
2009-04-14 08:08:00,2.25795,2.25801,2.25762,2.25762,25000000.0
2009-04-14 08:09:00,2.25738,2.25743,2.2572,2.2572,23000000.0
2009-04-14 08:10:00,2.25676,2.25754,2.2566,2.25754,27000000.0
2009-04-14 08:11:00,2.25776,2.25802,2.25776,2.25802,18000000.0
2009-04-14 08:12:00,2.25828,2.25862,2.25828,2.25847,22000000.0
2009-04-14 08:13:00,2.25824,2.25824,2.25774,2.25774,18000000.0
2009-04-14 08:14:00,2.25778,2.25813,2.25748,2.25768,33000000.0
2009-04-14 08:15:00,2.25774,2.25832,2.25774,2.25814,21000000.0
2009-04-14 08:16:00,2.25798,2.25798,2.25729,2.25796,21000000.0
2009-04-14 08:17:00,2.25815,2.25892,2.25815,2.25892,19000000.0
2009-04-14 08:18:00,2.25886,2.25886,2.25815,2.25815,17000000.0
2009-04-14 08:19:00,2.25911,2.26028,2.25911,2.25988,16000000.0
2009-04-14 08:20:00,2.25983,2.25983,2.25875,2.25875,13000000.0
2009-04-14 08:21:00,2.25845,2.25845,2.25824,2.25845,18000000.0
2009-04-14 08:22:00,2.25863,2.25896,2.25863,2.25864,26000000.0
2009-04-14 08:23:00,2.25846,2.25881,2.25842,2.2586,16000000.0
2009-04-14 08:24:00,2.2585,2.25928,2.25826,2.25928,28000000.0
2009-04-14 08:25:00,2.25933,2.26021,2.25933,2.26013,49000000.0
2009-04-14 08:26:00,2.26028,2.26047,2.25944,2.26047,14000000.0
2009-04-14 08:27:00,2.26143,2.26143,2.26117,2.26137,31000000.0
2009-04-14 08:28:00,2.26137,2.26172,2.26066,2.26076,28000000.0
2009-04-14 08:29:00,2.26059,2.2611,2.26055,2.2611,32000000.0
2009-04-14 08:30:00,2.26099,2.26144,2.2605,2.26144,28000000.0
2009-04-14 08:31:00,2.26196,2.26315,2.26179,2.26315,40000000.0
2009-04-14 08:32:00,2.26349,2.26349,2.26241,2.26241,51000000.0
2009-04-14 08:33:00,2.26133,2.26139,2.26123,2.26134,48000000.0
2009-04-14 08:34:00,2.26122,2.26122,2.25988,2.25999,49000000.0
2009-04-14 08:35:00,2.25986,2.25986,2.25891,2.25891,39000000.0
2009-04-14 08:36:00,2.25958,2.2601,2.2594,2.2594,12000000.0
2009-04-14 08:37:00,2.2592,2.25933,2.25906,2.25928,25000000.0
2009-04-14 08:38:00,2.25941,2.26012,2.25941,2.25971,21000000.0
2009-04-14 08:39:00,2.25923,2.25927,2.25886,2.25927,23000000.0
2009-04-14 08:40:00,2.25937,2.25937,2.2586,2.2586,36000000.0
2009-04-14 08:41:00,2.25884,2.25912,2.25884,2.25889,30000000.0
2009-04-14 08:42:00,2.2591,2.25934,2.2591,2.25924,17000000.0
2009-04-14 08:43:00,2.25891,2.25892,2.25831,2.25831,23000000.0
2009-04-14 08:44:00,2.2579,2.25836,2.2579,2.25836,17000000.0
2009-04-14 08:45:00,2.259,2.259,2.2581,2.2581,37000000.0
2009-04-14 08:46:00,2.25777,2.25821,2.25769,2.25794,23000000.0
2009-04-14 08:47:00,2.25795,2.25815,2.25775,2.25779,25000000.0
2009-04-14 08:48:00,2.25773,2.2579,2.25755,2.25772,36000000.0
2009-04-14 08:49:00,2.25772,2.25808,2.25769,2.25808,27000000.0
2009-04-14 08:50:00,2.25823,2.25848,2.25811,2.25811,56000000.0
2009-04-14 08:51:00,2.25811,2.25811,2.25679,2.25679,32000000.0
2009-04-14 08:52:00,2.25667,2.25705,2.25667,2.25674,39000000.0
2009-04-14 08:53:00,2.25751,2.25809,2.25751,2.25759,63000000.0
2009-04-14 08:54:00,2.25941,2.26011,2.25941,2.25983,42000000.0
2009-04-14 08:55:00,2.26027,2.26044,2.26004,2.26044,55000000.0
2009-04-14 08:56:00,2.26003,2.26009,2.25973,2.25999,21000000.0
2009-04-14 08:57:00,2.25976,2.26009,2.25955,2.25986,23000000.0
2009-04-14 08:58:00,2.25992,2.26001,2.25966,2.25987,18000000.0
2009-04-14 08:59:00,2.26046,2.26046,2.25951,2.25995,12000000.0
2009-04-14 09:00:00,2.2602,2.2607,2.26013,2.2607,26000000.0
2009-04-14 09:01:00,2.26107,2.26107,2.26059,2.26078,19000000.0
2009-04-14 09:02:00,2.26036,2.2612,2.26036,2.2612,15000000.0
2009-04-14 09:03:00,2.26156,2.26156,2.26037,2.26037,16000000.0
2009-04-14 09:04:00,2.2611,2.26143,2.2611,2.26138,22000000.0
2009-04-14 09:05:00,2.2605,2.26054,2.26004,2.26011,11000000.0
2009-04-14 09:06:00,2.25983,2.25989,2.25955,2.25963,31000000.0
2009-04-14 09:07:00,2.25927,2.25938,2.2589,2.25938,33000000.0
2009-04-14 09:08:00,2.2601,2.26063,2.2601,2.26063,17000000.0
2009-04-14 09:09:00,2.26106,2.26312,2.26081,2.26271,37000000.0
2009-04-14 09:10:00,2.26306,2.26325,2.26293,2.26296,31000000.0
2009-04-14 09:11:00,2.26229,2.26229,2.26166,2.26166,26000000.0
2009-04-14 09:12:00,2.26133,2.26178,2.26084,2.26092,41000000.0
2009-04-14 09:13:00,2.26119,2.26143,2.26111,2.26127,61000000.0
2009-04-14 09:14:00,2.26217,2.26235,2.26192,2.26192,57000000.0
2009-04-14 09:15:00,2.26094,2.26094,2.26065,2.26065,33000000.0
2009-04-14 09:16:00,2.26054,2.26054,2.26021,2.26021,39000000.0
2009-04-14 09:17:00,2.26037,2.26052,2.26033,2.26052,40000000.0
2009-04-14 09:18:00,2.26103,2.26123,2.26083,2.26123,68000000.0
2009-04-14 09:19:00,2.26137,2.26137,2.26096,2.26128,52000000.0
2009-04-14 09:20:00,2.26021,2.26021,2.25938,2.25938,37000000.0
2009-04-14 09:21:00,2.25919,2.25958,2.25919,2.25958,61000000.0
2009-04-14 09:22:00,2.25964,2.25976,2.25958,2.25965,63000000.0
2009-04-14 09:23:00,2.25948,2.25948,2.259,2.259,65000000.0
2009-04-14 09:24:00,2.25905,2.25939,2.25899,2.25939,47000000.0
2009-04-14 09:25:00,2.25953,2.25975,2.2595,2.2595,32000000.0
2009-04-14 09:26:00,2.25936,2.25946,2.25875,2.25875,29000000.0
2009-04-14 09:27:00,2.25851,2.25851,2.25608,2.25608,55000000.0
2009-04-14 09:28:00,2.25566,2.25601,2.25566,2.25598,46000000.0
2009-04-14 09:29:00,2.2559,2.25736,2.2559,2.25736,32000000.0
2009-04-14 09:30:00,2.25751,2.25787,2.25732,2.25787,24000000.0
2009-04-14 09:31:00,2.25906,2.25934,2.25906,2.25911,18000000.0
2009-04-14 09:32:00,2.25878,2.25878,2.2585,2.2585,35000000.0
2009-04-14 09:33:00,2.2585,2.25866,2.2585,2.25866,43000000.0
2009-04-14 09:34:00,2.25862,2.25913,2.2586,2.25913,31000000.0
2009-04-14 09:35:00,2.25916,2.25988,2.25905,2.25988,47000000.0
2009-04-14 09:36:00,2.25953,2.2602,2.25948,2.2602,34000000.0
2009-04-14 09:37:00,2.26009,2.26026,2.2598,2.2598,49000000.0
2009-04-14 09:38:00,2.25934,2.25969,2.25934,2.25969,37000000.0
2009-04-14 09:39:00,2.25989,2.25989,2.25941,2.25945,61000000.0
2009-04-14 09:40:00,2.25955,2.26006,2.25915,2.25915,46000000.0
2009-04-14 09:41:00,2.25908,2.25926,2.25896,2.25896,33000000.0
2009-04-14 09:42:00,2.25851,2.25851,2.25814,2.25814,60000000.0
2009-04-14 09:43:00,2.25804,2.25827,2.25785,2.25806,66000000.0
2009-04-14 09:44:00,2.25834,2.25848,2.25834,2.25841,21000000.0
2009-04-14 09:45:00,2.2583,2.25834,2.25828,2.25832,22000000.0
2009-04-14 09:46:00,2.25832,2.25861,2.25832,2.25841,30000000.0
2009-04-14 09:47:00,2.25838,2.25883,2.25824,2.25824,24000000.0
2009-04-14 09:48:00,2.2582,2.25867,2.2582,2.25863,34000000.0
2009-04-14 09:49:00,2.25916,2.25933,2.25914,2.25918,26000000.0
2009-04-14 09:50:00,2.25912,2.25916,2.25886,2.25886,34000000.0
2009-04-14 09:51:00,2.25877,2.25877,2.25833,2.25833,56000000.0
2009-04-14 09:52:00,2.25814,2.25817,2.25805,2.25812,38000000.0
2009-04-14 09:53:00,2.25815,2.25889,2.25815,2.25889,32000000.0
2009-04-14 09:54:00,2.25924,2.25963,2.25924,2.25963,36000000.0
2009-04-14 09:55:00,2.25947,2.25947,2.25903,2.25903,38000000.0
2009-04-14 09:56:00,2.25875,2.25875,2.25834,2.25834,38000000.0
2009-04-14 09:57:00,2.25778,2.2579,2.25754,2.25754,30000000.0
2009-04-14 09:58:00,2.25726,2.25788,2.25714,2.25788,52000000.0
2009-04-14 09:59:00,2.25753,2.25943,2.25721,2.25943,32000000.0
2009-04-14 10:00:00,2.25926,2.25974,2.25925,2.25953,39000000.0
2009-04-14 10:01:00,2.2594,2.2599,2.2594,2.2599,44000000.0
2009-04-14 10:02:00,2.26047,2.26069,2.26041,2.26056,34000000.0
2009-04-14 10:03:00,2.26069,2.26069,2.26043,2.26044,47000000.0
2009-04-14 10:04:00,2.2605,2.26134,2.26027,2.26134,32000000.0
2009-04-14 10:05:00,2.26171,2.26171,2.2609,2.26109,32000000.0
2009-04-14 10:06:00,2.26103,2.26103,2.26075,2.26079,42000000.0
2009-04-14 10:07:00,2.26054,2.26093,2.26015,2.26093,51000000.0
2009-04-14 10:08:00,2.26123,2.26145,2.26112,2.26145,54000000.0
2009-04-14 10:09:00,2.2618,2.2618,2.26119,2.26119,53000000.0
2009-04-14 10:10:00,2.26131,2.26162,2.26114,2.26114,72000000.0
2009-04-14 10:11:00,2.26088,2.26121,2.26088,2.26108,61000000.0
2009-04-14 10:12:00,2.26092,2.26092,2.25991,2.25991,65000000.0
2009-04-14 10:13:00,2.25994,2.26173,2.25963,2.26173,56000000.0
2009-04-14 10:14:00,2.26259,2.26259,2.26167,2.26167,49000000.0
2009-04-14 10:15:00,2.26165,2.26165,2.26128,2.26159,46000000.0
2009-04-14 10:16:00,2.2608,2.26085,2.26066,2.26079,33000000.0
2009-04-14 10:17:00,2.26087,2.26148,2.26087,2.26148,37000000.0
2009-04-14 10:18:00,2.26178,2.26195,2.26163,2.26194,50000000.0
2009-04-14 10:19:00,2.2619,2.2619,2.26145,2.26145,59000000.0
2009-04-14 10:20:00,2.26151,2.26159,2.26146,2.26154,41000000.0
2009-04-14 10:21:00,2.25997,2.26008,2.25997,2.26,44000000.0
2009-04-14 10:22:00,2.25997,2.25997,2.25953,2.25975,47000000.0
2009-04-14 10:23:00,2.25945,2.25958,2.2594,2.2594,58000000.0
2009-04-14 10:24:00,2.25942,2.25954,2.25928,2.25948,43000000.0
2009-04-14 10:25:00,2.25936,2.25965,2.25936,2.25964,60000000.0
2009-04-14 10:26:00,2.25981,2.25989,2.25971,2.25979,64000000.0
2009-04-14 10:27:00,2.25967,2.26025,2.25967,2.2597,54000000.0
2009-04-14 10:28:00,2.25972,2.2598,2.2585,2.2585,62000000.0
2009-04-14 10:29:00,2.25719,2.25732,2.25692,2.25732,61000000.0
2009-04-14 10:30:00,2.25723,2.25723,2.25698,2.25703,36000000.0
2009-04-14 10:31:00,2.25716,2.25794,2.25716,2.25794,39000000.0
2009-04-14 10:32:00,2.25802,2.25802,2.25764,2.25764,44000000.0
2009-04-14 10:33:00,2.25738,2.25758,2.25724,2.25758,18000000.0
2009-04-14 10:34:00,2.25781,2.25787,2.25741,2.25741,20000000.0
2009-04-14 10:35:00,2.25737,2.25808,2.25737,2.25808,23000000.0
2009-04-14 10:36:00,2.25859,2.25862,2.25855,2.25861,32000000.0
2009-04-14 10:37:00,2.25841,2.25857,2.25838,2.25842,30000000.0
2009-04-14 10:38:00,2.25845,2.25881,2.25824,2.25824,26000000.0
2009-04-14 10:39:00,2.2581,2.25824,2.2581,2.25818,29000000.0
2009-04-14 10:40:00,2.25802,2.25802,2.25793,2.25797,19000000.0
2009-04-14 10:41:00,2.25806,2.25819,2.25769,2.25769,29000000.0
2009-04-14 10:42:00,2.25779,2.25871,2.25779,2.25824,38000000.0
2009-04-14 10:43:00,2.25847,2.25905,2.25842,2.25842,27000000.0
2009-04-14 10:44:00,2.25863,2.25955,2.25821,2.25955,26000000.0
2009-04-14 10:45:00,2.25976,2.25984,2.25959,2.25962,27000000.0
2009-04-14 10:46:00,2.25964,2.2602,2.25964,2.2602,35000000.0
2009-04-14 10:47:00,2.25993,2.26005,2.2597,2.25994,23000000.0
2009-04-14 10:48:00,2.25987,2.26006,2.25985,2.25988,44000000.0
2009-04-14 10:49:00,2.25973,2.25995,2.25932,2.25932,36000000.0
2009-04-14 10:50:00,2.25932,2.25948,2.25931,2.25939,47000000.0
2009-04-14 10:51:00,2.25962,2.26005,2.25962,2.26005,45000000.0
2009-04-14 10:52:00,2.25993,2.26023,2.25976,2.25976,33000000.0
2009-04-14 10:53:00,2.25892,2.25897,2.25865,2.25865,46000000.0
2009-04-14 10:54:00,2.25865,2.25877,2.25848,2.25848,35000000.0
2009-04-14 10:55:00,2.25837,2.25838,2.25824,2.25824,37000000.0
2009-04-14 10:56:00,2.25745,2.25756,2.25719,2.25738,33000000.0
2009-04-14 10:57:00,2.25769,2.25801,2.25752,2.25789,33000000.0
2009-04-14 10:58:00,2.25745,2.25754,2.25715,2.25745,26000000.0
2009-04-14 10:59:00,2.25764,2.25819,2.25764,2.25819,47000000.0
2009-04-14 11:00:00,2.25768,2.25771,2.25738,2.2577,39000000.0
2009-04-14 11:01:00,2.25765,2.25798,2.25765,2.25798,45000000.0
2009-04-14 11:02:00,2.25812,2.25822,2.25776,2.25822,17000000.0
2009-04-14 11:03:00,2.25875,2.25935,2.25875,2.25935,37000000.0
2009-04-14 11:04:00,2.25923,2.25923,2.25841,2.25841,40000000.0
2009-04-14 11:05:00,2.25869,2.25869,2.25859,2.25869,18000000.0
2009-04-14 11:06:00,2.25867,2.25874,2.25831,2.25874,19000000.0
2009-04-14 11:07:00,2.25855,2.25855,2.25822,2.25836,30000000.0
2009-04-14 11:08:00,2.25818,2.25818,2.25739,2.25739,30000000.0
2009-04-14 11:09:00,2.25681,2.2577,2.25681,2.2577,45000000.0
2009-04-14 11:10:00,2.2582,2.25877,2.25804,2.25877,35000000.0
2009-04-14 11:11:00,2.25881,2.25881,2.25837,2.25837,46000000.0
2009-04-14 11:12:00,2.25879,2.25879,2.25831,2.25865,55000000.0
2009-04-14 11:13:00,2.25856,2.25856,2.25728,2.25759,59000000.0
2009-04-14 11:14:00,2.25775,2.25794,2.25769,2.25785,41000000.0
2009-04-14 11:15:00,2.25801,2.25812,2.25745,2.25771,34000000.0
2009-04-14 11:16:00,2.25785,2.25785,2.25712,2.2573,20000000.0
2009-04-14 11:17:00,2.25711,2.25716,2.25698,2.25716,57000000.0
2009-04-14 11:18:00,2.257,2.257,2.25479,2.25479,44000000.0
2009-04-14 11:19:00,2.25351,2.25415,2.2534,2.25392,63000000.0
2009-04-14 11:20:00,2.25394,2.25394,2.253,2.25384,43000000.0
2009-04-14 11:21:00,2.25377,2.25427,2.25343,2.25343,34000000.0
2009-04-14 11:22:00,2.2527,2.25381,2.2527,2.25361,56000000.0
2009-04-14 11:23:00,2.25394,2.25422,2.25394,2.25422,43000000.0
2009-04-14 11:24:00,2.25421,2.2544,2.25398,2.2544,53000000.0
2009-04-14 11:25:00,2.25424,2.25429,2.25319,2.25373,29000000.0
2009-04-14 11:26:00,2.25372,2.25429,2.25372,2.25429,41000000.0
2009-04-14 11:27:00,2.2547,2.25489,2.25458,2.25458,34000000.0
2009-04-14 11:28:00,2.25446,2.25485,2.25446,2.25452,36000000.0
2009-04-14 11:29:00,2.25442,2.25481,2.25442,2.25481,43000000.0
2009-04-14 11:30:00,2.25483,2.25488,2.25475,2.25481,24000000.0
2009-04-14 11:31:00,2.25504,2.25504,2.25452,2.25452,34000000.0
2009-04-14 11:32:00,2.25443,2.25446,2.25438,2.25438,46000000.0
2009-04-14 11:33:00,2.25427,2.25537,2.25427,2.25537,41000000.0
2009-04-14 11:34:00,2.25561,2.25561,2.25509,2.25509,28000000.0
2009-04-14 11:35:00,2.25455,2.25455,2.25449,2.25451,44000000.0
2009-04-14 11:36:00,2.25449,2.25455,2.2544,2.25455,48000000.0
2009-04-14 11:37:00,2.25449,2.25456,2.25444,2.25451,50000000.0
2009-04-14 11:38:00,2.25472,2.25538,2.25472,2.25538,37000000.0
2009-04-14 11:39:00,2.25553,2.25573,2.25546,2.25573,52000000.0
2009-04-14 11:40:00,2.25573,2.25616,2.25573,2.25584,27000000.0
2009-04-14 11:41:00,2.25571,2.25571,2.2553,2.25537,49000000.0
2009-04-14 11:42:00,2.25532,2.25532,2.25491,2.25491,22000000.0
2009-04-14 11:43:00,2.25466,2.25474,2.25419,2.25447,45000000.0
2009-04-14 11:44:00,2.25525,2.25555,2.25525,2.25531,42000000.0
2009-04-14 11:45:00,2.25531,2.25539,2.25528,2.25539,41000000.0
2009-04-14 11:46:00,2.25536,2.25542,2.25532,2.25541,38000000.0
2009-04-14 11:47:00,2.2555,2.25576,2.2555,2.25576,22000000.0
2009-04-14 11:48:00,2.25574,2.25578,2.25482,2.25482,27000000.0
2009-04-14 11:49:00,2.25424,2.25459,2.25424,2.25449,41000000.0
2009-04-14 11:50:00,2.25451,2.25521,2.25451,2.25521,44000000.0
2009-04-14 11:51:00,2.25542,2.25591,2.25542,2.25558,37000000.0
2009-04-14 11:52:00,2.25537,2.25605,2.25526,2.25567,37000000.0
2009-04-14 11:53:00,2.25571,2.25621,2.25571,2.25618,33000000.0
2009-04-14 11:54:00,2.25616,2.25616,2.25567,2.25603,37000000.0
2009-04-14 11:55:00,2.2556,2.25646,2.2556,2.25646,38000000.0
2009-04-14 11:56:00,2.25692,2.25718,2.25692,2.25718,51000000.0
2009-04-14 11:57:00,2.25725,2.25747,2.25717,2.25747,29000000.0
2009-04-14 11:58:00,2.25758,2.2576,2.25681,2.2576,31000000.0
2009-04-14 11:59:00,2.25779,2.25788,2.25776,2.25776,51000000.0
2009-04-14 12:00:00,2.25773,2.25791,2.25771,2.25791,23000000.0
2009-04-14 12:01:00,2.25796,2.25818,2.25776,2.25776,24000000.0
2009-04-14 12:02:00,2.2577,2.2577,2.25749,2.25754,34000000.0
2009-04-14 12:03:00,2.25752,2.25752,2.25718,2.25718,36000000.0
2009-04-14 12:04:00,2.25703,2.25805,2.25703,2.25805,33000000.0
2009-04-14 12:05:00,2.25799,2.25842,2.25786,2.25842,26000000.0
2009-04-14 12:06:00,2.25863,2.25886,2.25852,2.25852,15000000.0
2009-04-14 12:07:00,2.25927,2.25934,2.25838,2.25838,23000000.0
2009-04-14 12:08:00,2.25967,2.25967,2.25802,2.25802,37000000.0
2009-04-14 12:09:00,2.25883,2.25953,2.25855,2.25855,11000000.0
2009-04-14 12:10:00,2.25841,2.25868,2.25777,2.25782,25000000.0
2009-04-14 12:11:00,2.25795,2.25805,2.25781,2.25789,33000000.0
2009-04-14 12:12:00,2.25765,2.25767,2.25699,2.25731,31000000.0
2009-04-14 12:13:00,2.25726,2.25732,2.25708,2.25724,24000000.0
2009-04-14 12:14:00,2.25735,2.25747,2.25727,2.25747,36000000.0
2009-04-14 12:15:00,2.25763,2.25782,2.25762,2.25771,29000000.0
2009-04-14 12:16:00,2.25751,2.25751,2.25727,2.25727,30000000.0
2009-04-14 12:17:00,2.25719,2.25733,2.25652,2.25685,41000000.0
2009-04-14 12:18:00,2.25625,2.25726,2.25625,2.25726,43000000.0
2009-04-14 12:19:00,2.25688,2.25688,2.25606,2.25672,37000000.0
2009-04-14 12:20:00,2.2565,2.25694,2.2563,2.25694,40000000.0
2009-04-14 12:21:00,2.25704,2.25719,2.25683,2.25683,61000000.0
2009-04-14 12:22:00,2.25636,2.25636,2.25585,2.25618,24000000.0
2009-04-14 12:23:00,2.25593,2.25593,2.25549,2.25566,23000000.0
2009-04-14 12:24:00,2.25596,2.25599,2.25556,2.25556,30000000.0
2009-04-14 12:25:00,2.2555,2.25585,2.2555,2.25584,22000000.0
2009-04-14 12:26:00,2.25591,2.25601,2.2558,2.25591,32000000.0
2009-04-14 12:27:00,2.2561,2.2561,2.25564,2.25579,25000000.0
2009-04-14 12:28:00,2.2557,2.25623,2.25564,2.25614,58000000.0
2009-04-14 12:29:00,2.25588,2.25588,2.25234,2.25258,71000000.0
2009-04-14 12:30:00,2.25448,2.25742,2.25447,2.25742,47000000.0
2009-04-14 12:31:00,2.25759,2.2582,2.25744,2.25747,55000000.0
2009-04-14 12:32:00,2.25749,2.2578,2.25727,2.2578,32000000.0
2009-04-14 12:33:00,2.25792,2.25864,2.25792,2.25855,40000000.0
2009-04-14 12:34:00,2.25866,2.25878,2.25855,2.25855,14000000.0
2009-04-14 12:35:00,2.25858,2.25858,2.2584,2.25846,20000000.0
2009-04-14 12:36:00,2.25858,2.25906,2.25858,2.25906,36000000.0
2009-04-14 12:37:00,2.25946,2.25946,2.25922,2.25927,22000000.0
2009-04-14 12:38:00,2.2594,2.2597,2.25867,2.25867,12000000.0
2009-04-14 12:39:00,2.25796,2.25812,2.2578,2.2578,20000000.0
2009-04-14 12:40:00,2.25791,2.25834,2.25784,2.25784,16000000.0
2009-04-14 12:41:00,2.25793,2.2584,2.25722,2.25722,10000000.0
2009-04-14 12:42:00,2.25664,2.25664,2.25632,2.25638,26000000.0
2009-04-14 12:43:00,2.25633,2.25633,2.25601,2.25601,9000000.0
2009-04-14 12:44:00,2.25629,2.25769,2.25629,2.25749,21000000.0
2009-04-14 12:45:00,2.25696,2.25765,2.25696,2.25765,30000000.0
2009-04-14 12:46:00,2.2576,2.2576,2.25613,2.25623,41000000.0
2009-04-14 12:47:00,2.25623,2.25661,2.25623,2.25661,26000000.0
2009-04-14 12:48:00,2.25656,2.25663,2.25619,2.25619,27000000.0
2009-04-14 12:49:00,2.25576,2.25576,2.25517,2.25517,36000000.0
2009-04-14 12:50:00,2.25523,2.25528,2.25497,2.25501,34000000.0
2009-04-14 12:51:00,2.25493,2.2552,2.25493,2.25516,25000000.0
2009-04-14 12:52:00,2.25524,2.25535,2.25513,2.25513,26000000.0
2009-04-14 12:53:00,2.25515,2.25521,2.25509,2.25521,16000000.0
2009-04-14 12:54:00,2.25544,2.2556,2.25542,2.25546,28000000.0
2009-04-14 12:55:00,2.25564,2.25564,2.25425,2.25425,29000000.0
2009-04-14 12:56:00,2.25415,2.25454,2.25415,2.25454,30000000.0
2009-04-14 12:57:00,2.25484,2.2554,2.25463,2.25463,26000000.0
2009-04-14 12:58:00,2.25454,2.25495,2.25451,2.25495,14000000.0
2009-04-14 12:59:00,2.25551,2.25573,2.25551,2.25564,32000000.0
2009-04-14 13:00:00,2.25642,2.25658,2.25596,2.25604,20000000.0
2009-04-14 13:01:00,2.25573,2.25638,2.25573,2.25638,31000000.0
2009-04-14 13:02:00,2.25615,2.25633,2.25585,2.25633,12000000.0
2009-04-14 13:03:00,2.25634,2.25634,2.25593,2.25593,21000000.0
2009-04-14 13:04:00,2.25552,2.25552,2.25549,2.25552,7000000.0
2009-04-14 13:05:00,2.25584,2.25584,2.25508,2.25516,17000000.0
2009-04-14 13:06:00,2.25492,2.25492,2.25437,2.25437,22000000.0
2009-04-14 13:07:00,2.25416,2.25416,2.25339,2.25367,17000000.0
2009-04-14 13:08:00,2.25383,2.25383,2.25299,2.25329,37000000.0
2009-04-14 13:09:00,2.25266,2.25266,2.25189,2.25189,33000000.0
2009-04-14 13:10:00,2.25183,2.25236,2.25182,2.25182,32000000.0
2009-04-14 13:11:00,2.252,2.25223,2.24999,2.24999,21000000.0
2009-04-14 13:12:00,2.2496,2.24997,2.2496,2.24997,7000000.0
2009-04-14 13:13:00,2.25041,2.25041,2.25009,2.25009,11000000.0
2009-04-14 13:14:00,2.25061,2.25075,2.25061,2.2507,33000000.0
2009-04-14 13:15:00,2.25089,2.25142,2.25089,2.25142,25000000.0
2009-04-14 13:16:00,2.25142,2.25143,2.25111,2.25111,20000000.0
2009-04-14 13:17:00,2.25091,2.2511,2.25088,2.2511,19000000.0
2009-04-14 13:18:00,2.25119,2.25157,2.25119,2.25157,41000000.0
2009-04-14 13:19:00,2.25177,2.25188,2.25091,2.25109,36000000.0
2009-04-14 13:20:00,2.25097,2.25097,2.25058,2.25058,36000000.0
2009-04-14 13:21:00,2.25046,2.25072,2.25046,2.25072,54000000.0
2009-04-14 13:22:00,2.2507,2.25071,2.25018,2.25018,41000000.0
2009-04-14 13:23:00,2.25025,2.25104,2.25025,2.25104,11000000.0
2009-04-14 13:24:00,2.25109,2.25116,2.2502,2.2502,23000000.0
2009-04-14 13:25:00,2.25012,2.25055,2.25002,2.25002,25000000.0
2009-04-14 13:26:00,2.24999,2.25021,2.24999,2.25007,20000000.0
2009-04-14 13:27:00,2.24986,2.24993,2.2498,2.2498,32000000.0
2009-04-14 13:28:00,2.24994,2.25013,2.24994,2.24999,26000000.0
2009-04-14 13:29:00,2.25,2.25016,2.25,2.25014,25000000.0
2009-04-14 13:30:00,2.2503,2.25065,2.24943,2.24943,16000000.0
2009-04-14 13:31:00,2.24926,2.2497,2.24879,2.24952,21000000.0
2009-04-14 13:32:00,2.24972,2.24981,2.24964,2.24965,28000000.0
2009-04-14 13:33:00,2.24949,2.24996,2.24949,2.24996,18000000.0
2009-04-14 13:34:00,2.24991,2.25017,2.24922,2.25017,35000000.0
2009-04-14 13:35:00,2.25068,2.25068,2.24957,2.25068,10000000.0
2009-04-14 13:36:00,2.25074,2.25074,2.25025,2.25046,40000000.0
2009-04-14 13:37:00,2.25048,2.25076,2.25034,2.25076,22000000.0
2009-04-14 13:38:00,2.25004,2.25004,2.24957,2.2496,39000000.0
2009-04-14 13:39:00,2.24953,2.24963,2.24943,2.24955,32000000.0
2009-04-14 13:40:00,2.24985,2.25005,2.24985,2.24996,35000000.0
2009-04-14 13:41:00,2.24982,2.24982,2.24891,2.249,27000000.0
2009-04-14 13:42:00,2.24915,2.24967,2.24914,2.24967,32000000.0
2009-04-14 13:43:00,2.2496,2.25007,2.2496,2.24981,26000000.0
2009-04-14 13:44:00,2.24971,2.25017,2.24971,2.25001,25000000.0
2009-04-14 13:45:00,2.25039,2.25039,2.24988,2.24988,21000000.0
2009-04-14 13:46:00,2.24956,2.24972,2.24955,2.24966,13000000.0
2009-04-14 13:47:00,2.24864,2.24864,2.24791,2.24791,22000000.0
2009-04-14 13:48:00,2.24862,2.24862,2.24836,2.24861,21000000.0
2009-04-14 13:49:00,2.24872,2.24897,2.24863,2.24891,24000000.0
2009-04-14 13:50:00,2.24927,2.24941,2.24902,2.24902,27000000.0
2009-04-14 13:51:00,2.24878,2.24908,2.24878,2.24893,27000000.0
2009-04-14 13:52:00,2.24907,2.24918,2.24899,2.24918,31000000.0
2009-04-14 13:53:00,2.24926,2.24937,2.24912,2.24917,31000000.0
2009-04-14 13:54:00,2.24952,2.2499,2.24952,2.2499,28000000.0
2009-04-14 13:55:00,2.24991,2.24998,2.24969,2.24969,33000000.0
2009-04-14 13:56:00,2.24959,2.25012,2.24947,2.25012,23000000.0
2009-04-14 13:57:00,2.25003,2.25003,2.24971,2.24981,19000000.0
2009-04-14 13:58:00,2.24984,2.25019,2.2497,2.25019,30000000.0
2009-04-14 13:59:00,2.25013,2.25034,2.25006,2.25034,39000000.0
2009-04-14 14:00:00,2.2503,2.25032,2.24984,2.24984,30000000.0
2009-04-14 14:01:00,2.24981,2.25009,2.24981,2.25009,16000000.0
2009-04-14 14:02:00,2.25016,2.25028,2.25011,2.25028,34000000.0
2009-04-14 14:03:00,2.25036,2.25057,2.25035,2.25055,24000000.0
2009-04-14 14:04:00,2.25059,2.25059,2.25026,2.25026,20000000.0
2009-04-14 14:05:00,2.25012,2.25033,2.25012,2.25033,31000000.0
2009-04-14 14:06:00,2.24983,2.24983,2.24934,2.24941,28000000.0
2009-04-14 14:07:00,2.24932,2.24932,2.24911,2.24927,32000000.0
2009-04-14 14:08:00,2.24935,2.25028,2.24935,2.25028,22000000.0
2009-04-14 14:09:00,2.25042,2.25075,2.25006,2.25075,15000000.0
2009-04-14 14:10:00,2.25064,2.2509,2.25064,2.25068,24000000.0
2009-04-14 14:11:00,2.25186,2.25295,2.25186,2.25295,22000000.0
2009-04-14 14:12:00,2.25305,2.25373,2.25303,2.25363,17000000.0
2009-04-14 14:13:00,2.25355,2.25362,2.25184,2.25227,19000000.0
2009-04-14 14:14:00,2.25219,2.25277,2.25219,2.25277,22000000.0
2009-04-14 14:15:00,2.25319,2.25338,2.25314,2.25336,26000000.0
2009-04-14 14:16:00,2.25188,2.25188,2.25098,2.25118,10000000.0
2009-04-14 14:17:00,2.2501,2.25037,2.24993,2.24993,8000000.0
2009-04-14 14:18:00,2.25013,2.2506,2.25013,2.2506,13000000.0
2009-04-14 14:19:00,2.2513,2.2515,2.25107,2.25121,29000000.0
2009-04-14 14:20:00,2.25104,2.25104,2.25049,2.251,15000000.0
2009-04-14 14:21:00,2.2509,2.2509,2.24976,2.24979,18000000.0
2009-04-14 14:22:00,2.24991,2.24993,2.2498,2.24987,10000000.0
2009-04-14 14:23:00,2.24955,2.24955,2.24875,2.2493,24000000.0
2009-04-14 14:24:00,2.24991,2.25024,2.24991,2.24996,17000000.0
2009-04-14 14:25:00,2.24988,2.24988,2.24946,2.24946,31000000.0
2009-04-14 14:26:00,2.24948,2.25001,2.24948,2.25001,14000000.0
2009-04-14 14:27:00,2.2509,2.25182,2.2509,2.25157,14000000.0
2009-04-14 14:28:00,2.25153,2.25153,2.25081,2.25121,9000000.0
2009-04-14 14:29:00,2.25102,2.25102,2.25007,2.25007,7000000.0
2009-04-14 14:30:00,2.24955,2.25209,2.24955,2.25209,17000000.0
2009-04-14 14:31:00,2.2523,2.25362,2.25217,2.25243,21000000.0
2009-04-14 14:32:00,2.25204,2.25223,2.25038,2.25038,8000000.0
2009-04-14 14:33:00,2.25169,2.25174,2.25114,2.25171,10000000.0
2009-04-14 14:34:00,2.25141,2.25394,2.25141,2.2538,11000000.0
2009-04-14 14:35:00,2.2541,2.2541,2.25205,2.25205,7000000.0
2009-04-14 14:36:00,2.25219,2.25304,2.25219,2.25304,8000000.0
2009-04-14 14:37:00,2.25306,2.2532,2.25285,2.2531,11000000.0
2009-04-14 14:38:00,2.25378,2.25405,2.2536,2.2536,7000000.0
2009-04-14 14:39:00,2.25315,2.25411,2.25315,2.25406,8000000.0
2009-04-14 14:40:00,2.25423,2.25486,2.25409,2.25435,8000000.0
2009-04-14 14:41:00,2.25388,2.25448,2.25386,2.25448,10000000.0
2009-04-14 14:42:00,2.25446,2.25512,2.25446,2.25512,9000000.0
2009-04-14 14:43:00,2.25511,2.25511,2.25468,2.25468,8000000.0
2009-04-14 14:44:00,2.25398,2.25441,2.25398,2.25441,8000000.0
2009-04-14 14:45:00,2.25413,2.25435,2.25401,2.25434,7000000.0
2009-04-14 14:46:00,2.2547,2.25493,2.25468,2.25493,9000000.0
2009-04-14 14:47:00,2.25439,2.25463,2.25408,2.25459,8000000.0
2009-04-14 14:48:00,2.25473,2.25477,2.25409,2.25427,8000000.0
2009-04-14 14:49:00,2.25423,2.2546,2.25423,2.2546,9000000.0
2009-04-14 14:50:00,2.25461,2.25461,2.25325,2.25325,7000000.0
2009-04-14 14:51:00,2.25357,2.25357,2.25304,2.25349,10000000.0
2009-04-14 14:52:00,2.254,2.25523,2.254,2.25511,5000000.0
2009-04-14 14:53:00,2.2562,2.25661,2.2562,2.25661,7000000.0
2009-04-14 14:54:00,2.25669,2.25683,2.25657,2.25657,8000000.0
2009-04-14 14:55:00,2.2571,2.25797,2.2571,2.25797,7000000.0
2009-04-14 14:56:00,2.25731,2.25731,2.25612,2.25612,8000000.0
2009-04-14 14:57:00,2.25656,2.25708,2.25656,2.25708,7000000.0
2009-04-14 14:58:00,2.25703,2.25703,2.25638,2.25639,8000000.0
2009-04-14 14:59:00,2.25583,2.25626,2.25582,2.25626,8000000.0
2009-04-14 15:00:00,2.25582,2.25595,2.25551,2.25595,7000000.0
2009-04-14 15:01:00,2.25672,2.25718,2.25669,2.25718,8000000.0
2009-04-14 15:02:00,2.25713,2.25739,2.25713,2.25725,7000000.0
2009-04-14 15:03:00,2.2572,2.25739,2.25708,2.25739,7000000.0
2009-04-14 15:04:00,2.2578,2.25909,2.2578,2.25909,8000000.0
2009-04-14 15:05:00,2.2588,2.25951,2.2588,2.25951,7000000.0
2009-04-14 15:06:00,2.25995,2.26042,2.25979,2.26042,8000000.0
2009-04-14 15:07:00,2.26057,2.26083,2.26019,2.26083,11000000.0
2009-04-14 15:08:00,2.26056,2.26089,2.26035,2.26089,8000000.0
2009-04-14 15:09:00,2.26059,2.26093,2.26041,2.2609,7000000.0
2009-04-14 15:10:00,2.26105,2.26177,2.26105,2.26177,7000000.0
2009-04-14 15:11:00,2.2604,2.26144,2.2604,2.26129,11000000.0
2009-04-14 15:12:00,2.26015,2.26015,2.2596,2.25992,10000000.0
2009-04-14 15:13:00,2.25969,2.2605,2.25969,2.26011,9000000.0
2009-04-14 15:14:00,2.26027,2.26027,2.25955,2.25977,10000000.0
2009-04-14 15:15:00,2.26027,2.26131,2.26027,2.26131,8000000.0
2009-04-14 15:16:00,2.26135,2.2619,2.26135,2.2619,9000000.0
2009-04-14 15:17:00,2.26214,2.26315,2.26214,2.26315,9000000.0
2009-04-14 15:18:00,2.26283,2.26283,2.26203,2.26203,8000000.0
2009-04-14 15:19:00,2.26172,2.26193,2.26157,2.26177,7000000.0
2009-04-14 15:20:00,2.26165,2.26196,2.26165,2.26194,9000000.0
2009-04-14 15:21:00,2.26162,2.26162,2.2605,2.2605,8000000.0
2009-04-14 15:22:00,2.25951,2.25951,2.25926,2.25927,9000000.0
2009-04-14 15:23:00,2.25939,2.2597,2.25867,2.2597,8000000.0
2009-04-14 15:24:00,2.26014,2.26014,2.25996,2.26013,8000000.0
2009-04-14 15:25:00,2.26025,2.26045,2.26018,2.26018,7000000.0
2009-04-14 15:26:00,2.26017,2.26063,2.26017,2.2606,7000000.0
2009-04-14 15:27:00,2.26006,2.26038,2.26006,2.26019,7000000.0
2009-04-14 15:28:00,2.25983,2.26007,2.25983,2.26004,11000000.0
2009-04-14 15:29:00,2.26107,2.2613,2.26091,2.26108,7000000.0
2009-04-14 15:30:00,2.2608,2.2608,2.25983,2.26076,9000000.0
2009-04-14 15:31:00,2.26095,2.26169,2.26073,2.26169,9000000.0
2009-04-14 15:32:00,2.26177,2.26224,2.26177,2.26206,10000000.0
2009-04-14 15:33:00,2.26208,2.26282,2.26208,2.26282,8000000.0
2009-04-14 15:34:00,2.26264,2.2627,2.2625,2.2627,9000000.0
2009-04-14 15:35:00,2.26348,2.26423,2.26348,2.26423,7000000.0
2009-04-14 15:36:00,2.26475,2.26548,2.26475,2.26548,7000000.0
2009-04-14 15:37:00,2.26595,2.26595,2.26545,2.26589,8000000.0
2009-04-14 15:38:00,2.26407,2.266,2.26407,2.26415,7000000.0
2009-04-14 15:39:00,2.2639,2.26424,2.26384,2.26399,10000000.0
2009-04-14 15:40:00,2.26463,2.26544,2.26463,2.26514,9000000.0
2009-04-14 15:41:00,2.26563,2.26573,2.26561,2.26563,11000000.0
2009-04-14 15:42:00,2.26563,2.26627,2.26563,2.26627,8000000.0
2009-04-14 15:43:00,2.26647,2.26651,2.26614,2.26634,8000000.0
2009-04-14 15:44:00,2.26631,2.26631,2.26592,2.26602,8000000.0
2009-04-14 15:45:00,2.2661,2.26683,2.2661,2.26637,8000000.0
2009-04-14 15:46:00,2.26681,2.26724,2.26681,2.26709,10000000.0
2009-04-14 15:47:00,2.26759,2.26844,2.26759,2.26844,7000000.0
2009-04-14 15:48:00,2.26997,2.2709,2.26997,2.27088,7000000.0
2009-04-14 15:49:00,2.27109,2.27142,2.27109,2.27138,8000000.0
2009-04-14 15:50:00,2.27157,2.27157,2.26973,2.26973,8000000.0
2009-04-14 15:51:00,2.2691,2.26931,2.26899,2.26899,9000000.0
2009-04-14 15:52:00,2.26937,2.26938,2.26907,2.26926,7000000.0
2009-04-14 15:53:00,2.26865,2.26865,2.26816,2.26821,7000000.0
2009-04-14 15:54:00,2.26853,2.26853,2.26827,2.2685,11000000.0
2009-04-14 15:55:00,2.26877,2.26907,2.26877,2.26907,9000000.0
2009-04-14 15:56:00,2.26933,2.26959,2.26921,2.26959,7000000.0
2009-04-14 15:57:00,2.26944,2.26944,2.26886,2.26886,10000000.0
2009-04-14 15:58:00,2.26875,2.26894,2.26873,2.26873,10000000.0
2009-04-14 15:59:00,2.26946,2.26946,2.26851,2.26901,7000000.0
2009-04-14 16:00:00,2.26948,2.26948,2.2691,2.26936,7000000.0
2009-04-14 16:01:00,2.2693,2.26951,2.26906,2.26944,9000000.0
2009-04-14 16:02:00,2.26939,2.26939,2.26842,2.26842,8000000.0
2009-04-14 16:03:00,2.26784,2.26809,2.26777,2.26777,11000000.0
2009-04-14 16:04:00,2.26729,2.26729,2.26708,2.26708,8000000.0
2009-04-14 16:05:00,2.26723,2.26732,2.26689,2.2669,9000000.0
2009-04-14 16:06:00,2.26692,2.26761,2.26692,2.26761,10000000.0
2009-04-14 16:07:00,2.26692,2.26692,2.26563,2.26563,10000000.0
2009-04-14 16:08:00,2.26563,2.26626,2.26563,2.26618,8000000.0
2009-04-14 16:09:00,2.26516,2.26621,2.26516,2.26621,7000000.0
2009-04-14 16:10:00,2.26574,2.26691,2.26574,2.26691,7000000.0
2009-04-14 16:11:00,2.26625,2.26625,2.2656,2.26564,10000000.0
2009-04-14 16:12:00,2.26562,2.26602,2.26464,2.26464,9000000.0
2009-04-14 16:13:00,2.26392,2.2652,2.26392,2.2652,7000000.0
2009-04-14 16:14:00,2.26507,2.26507,2.26373,2.26373,11000000.0
2009-04-14 16:15:00,2.26398,2.26556,2.26398,2.26556,7000000.0
2009-04-14 16:16:00,2.26534,2.26591,2.26534,2.26588,7000000.0
2009-04-14 16:17:00,2.2645,2.2645,2.26369,2.26389,11000000.0
2009-04-14 16:18:00,2.26397,2.26425,2.26367,2.26367,11000000.0
2009-04-14 16:19:00,2.26323,2.26338,2.263,2.26338,11000000.0
2009-04-14 16:20:00,2.26375,2.26407,2.26375,2.26407,9000000.0
2009-04-14 16:21:00,2.26409,2.26416,2.26399,2.26399,9000000.0
2009-04-14 16:22:00,2.26425,2.26425,2.26298,2.2632,8000000.0
2009-04-14 16:23:00,2.26269,2.2629,2.26269,2.26284,8000000.0
2009-04-14 16:24:00,2.26291,2.26295,2.26239,2.26254,10000000.0
2009-04-14 16:25:00,2.26254,2.26254,2.26178,2.26178,7000000.0
2009-04-14 16:26:00,2.2616,2.2616,2.2609,2.26096,7000000.0
2009-04-14 16:27:00,2.261,2.26139,2.261,2.26124,11000000.0
2009-04-14 16:28:00,2.26136,2.26146,2.2613,2.2614,11000000.0
2009-04-14 16:29:00,2.26133,2.26353,2.26133,2.26353,7000000.0
2009-04-14 16:30:00,2.26472,2.26498,2.26431,2.26498,8000000.0
2009-04-14 16:31:00,2.26328,2.26328,2.26056,2.26056,7000000.0
2009-04-14 16:32:00,2.26047,2.26114,2.26047,2.26114,8000000.0
2009-04-14 16:33:00,2.26115,2.26116,2.26064,2.26074,11000000.0
2009-04-14 16:34:00,2.25997,2.26049,2.25997,2.26032,8000000.0
2009-04-14 16:35:00,2.26051,2.26075,2.26051,2.26056,7000000.0
2009-04-14 16:36:00,2.26204,2.26339,2.26204,2.26339,8000000.0
2009-04-14 16:37:00,2.26358,2.26378,2.26313,2.26378,8000000.0
2009-04-14 16:38:00,2.26395,2.26426,2.26387,2.26399,7000000.0
2009-04-14 16:39:00,2.26378,2.26452,2.26378,2.26452,8000000.0
2009-04-14 16:40:00,2.26527,2.2654,2.26486,2.2654,11000000.0
2009-04-14 16:41:00,2.26469,2.26469,2.26333,2.26387,10000000.0
2009-04-14 16:42:00,2.26422,2.26499,2.26422,2.2645,7000000.0
2009-04-14 16:43:00,2.26422,2.26422,2.26298,2.26298,7000000.0
2009-04-14 16:44:00,2.26317,2.26321,2.26261,2.26261,7000000.0
2009-04-14 16:45:00,2.26179,2.26179,2.26055,2.26055,11000000.0
2009-04-14 16:46:00,2.26041,2.26085,2.26041,2.26084,11000000.0
2009-04-14 16:47:00,2.26055,2.26063,2.26026,2.26051,7000000.0
2009-04-14 16:48:00,2.2599,2.25998,2.2596,2.25984,10000000.0
2009-04-14 16:49:00,2.25908,2.25975,2.25897,2.25975,8000000.0
2009-04-14 16:50:00,2.26007,2.26007,2.25953,2.25953,8000000.0
2009-04-14 16:51:00,2.25933,2.25966,2.25923,2.25966,9000000.0
2009-04-14 16:52:00,2.25994,2.26025,2.25994,2.26017,7000000.0
2009-04-14 16:53:00,2.26001,2.26032,2.25993,2.26028,6000000.0
2009-04-14 16:54:00,2.26054,2.26087,2.26054,2.26083,7000000.0
2009-04-14 16:55:00,2.26131,2.26146,2.26131,2.26144,11000000.0
2009-04-14 16:56:00,2.26171,2.26243,2.26171,2.26243,11000000.0
2009-04-14 16:57:00,2.26262,2.26262,2.26225,2.26228,7000000.0
2009-04-14 16:58:00,2.26159,2.26159,2.26134,2.26149,8000000.0
2009-04-14 16:59:00,2.2599,2.26204,2.2599,2.26204,7000000.0
2009-04-14 17:00:00,2.26245,2.26275,2.26218,2.26271,11000000.0
2009-04-14 17:01:00,2.26304,2.26313,2.26288,2.26311,7000000.0
2009-04-14 17:02:00,2.2631,2.2631,2.26225,2.26225,8000000.0
2009-04-14 17:03:00,2.2619,2.2621,2.25998,2.2619,7000000.0
2009-04-14 17:04:00,2.26202,2.26294,2.26202,2.26294,7000000.0
2009-04-14 17:05:00,2.2628,2.2628,2.26248,2.26269,10000000.0
2009-04-14 17:06:00,2.26283,2.26373,2.26283,2.26306,9000000.0
2009-04-14 17:07:00,2.26283,2.26385,2.26283,2.26385,8000000.0
2009-04-14 17:08:00,2.26392,2.26447,2.26392,2.26447,9000000.0
2009-04-14 17:09:00,2.26513,2.26538,2.26497,2.26538,8000000.0
2009-04-14 17:10:00,2.26525,2.26525,2.26483,2.26483,9000000.0
2009-04-14 17:11:00,2.26457,2.26493,2.26457,2.26493,8000000.0
2009-04-14 17:12:00,2.26485,2.26511,2.26485,2.265,7000000.0
2009-04-14 17:13:00,2.26525,2.26526,2.26494,2.26494,8000000.0
2009-04-14 17:14:00,2.26494,2.26506,2.26478,2.26481,8000000.0
2009-04-14 17:15:00,2.26508,2.26533,2.26508,2.26533,7000000.0
2009-04-14 17:16:00,2.26533,2.26533,2.2649,2.26498,10000000.0
2009-04-14 17:17:00,2.26403,2.26403,2.26376,2.26391,7000000.0
2009-04-14 17:18:00,2.26445,2.265,2.26445,2.26451,9000000.0
2009-04-14 17:19:00,2.26492,2.26493,2.26475,2.26475,7000000.0
2009-04-14 17:20:00,2.26565,2.26626,2.26565,2.26623,8000000.0
2009-04-14 17:21:00,2.26628,2.26742,2.26608,2.26725,10000000.0
2009-04-14 17:22:00,2.26692,2.26696,2.26683,2.26685,8000000.0
2009-04-14 17:23:00,2.26719,2.26758,2.26718,2.26758,8000000.0
2009-04-14 17:24:00,2.26779,2.26797,2.26769,2.26797,7000000.0
2009-04-14 17:25:00,2.26809,2.26809,2.26743,2.26743,7000000.0
2009-04-14 17:26:00,2.26707,2.26707,2.26606,2.26606,7000000.0
2009-04-14 17:27:00,2.26556,2.2656,2.26528,2.26554,9000000.0
2009-04-14 17:28:00,2.26684,2.267,2.26607,2.26607,7000000.0
2009-04-14 17:29:00,2.26613,2.2669,2.26601,2.2669,8000000.0
2009-04-14 17:30:00,2.26725,2.26773,2.26672,2.26773,8000000.0
2009-04-14 17:31:00,2.26637,2.26741,2.26637,2.26721,9000000.0
2009-04-14 17:32:00,2.26706,2.26752,2.26706,2.26738,8000000.0
2009-04-14 17:33:00,2.26731,2.26731,2.26656,2.26656,11000000.0
2009-04-14 17:34:00,2.26678,2.2669,2.26669,2.2667,9000000.0
2009-04-14 17:35:00,2.26627,2.26627,2.26558,2.26558,7000000.0
2009-04-14 17:36:00,2.26494,2.26495,2.26426,2.26448,7000000.0
2009-04-14 17:37:00,2.26464,2.26485,2.2646,2.26471,7000000.0
2009-04-14 17:38:00,2.26463,2.26472,2.26463,2.26464,8000000.0
2009-04-14 17:39:00,2.26438,2.26462,2.26438,2.26462,7000000.0
2009-04-14 17:40:00,2.26461,2.26461,2.26436,2.26436,9000000.0
2009-04-14 17:41:00,2.26428,2.26453,2.26425,2.26445,8000000.0
2009-04-14 17:42:00,2.26452,2.26465,2.26412,2.26412,11000000.0
2009-04-14 17:43:00,2.26375,2.26446,2.26375,2.26443,7000000.0
2009-04-14 17:44:00,2.26503,2.26508,2.26429,2.26429,10000000.0
2009-04-14 17:45:00,2.26362,2.26472,2.26362,2.26472,7000000.0
2009-04-14 17:46:00,2.26447,2.26447,2.26415,2.26442,8000000.0
2009-04-14 17:47:00,2.2646,2.2648,2.26419,2.2648,8000000.0
2009-04-14 17:48:00,2.26539,2.2655,2.2651,2.2655,7000000.0
2009-04-14 17:49:00,2.26524,2.26524,2.26489,2.26489,7000000.0
2009-04-14 17:50:00,2.26491,2.26606,2.26491,2.26606,7000000.0
2009-04-14 17:51:00,2.26626,2.26682,2.26618,2.26682,7000000.0
2009-04-14 17:52:00,2.2671,2.2671,2.26685,2.2671,7000000.0
2009-04-14 17:53:00,2.26711,2.26711,2.26649,2.26649,7000000.0
2009-04-14 17:54:00,2.26631,2.26631,2.26577,2.26603,11000000.0
2009-04-14 17:55:00,2.26622,2.26622,2.26587,2.26599,7000000.0
2009-04-14 17:56:00,2.26596,2.26596,2.26554,2.2656,7000000.0
2009-04-14 17:57:00,2.26606,2.2664,2.26577,2.26577,10000000.0
2009-04-14 17:58:00,2.26593,2.26627,2.26593,2.26627,10000000.0
2009-04-14 17:59:00,2.26636,2.26651,2.2663,2.26645,10000000.0
2009-04-14 18:00:00,2.26648,2.26648,2.26498,2.26498,10000000.0
2009-04-14 18:01:00,2.26514,2.2652,2.26509,2.26514,8000000.0
2009-04-14 18:02:00,2.26488,2.26488,2.26299,2.26299,8000000.0
2009-04-14 18:03:00,2.26278,2.26357,2.26278,2.26352,10000000.0
2009-04-14 18:04:00,2.2631,2.26326,2.2631,2.26325,8000000.0
2009-04-14 18:05:00,2.26314,2.26359,2.26311,2.26359,10000000.0
2009-04-14 18:06:00,2.26501,2.26528,2.26444,2.26522,10000000.0
2009-04-14 18:07:00,2.26533,2.26533,2.26409,2.26428,8000000.0
2009-04-14 18:08:00,2.26443,2.26443,2.26393,2.26393,8000000.0
2009-04-14 18:09:00,2.26374,2.26556,2.2634,2.26556,8000000.0
2009-04-14 18:10:00,2.26644,2.26659,2.26624,2.26651,11000000.0
2009-04-14 18:11:00,2.26696,2.26696,2.26631,2.26663,7000000.0
2009-04-14 18:12:00,2.26686,2.26712,2.26686,2.26702,9000000.0
2009-04-14 18:13:00,2.2673,2.2673,2.26667,2.26677,11000000.0
2009-04-14 18:14:00,2.26643,2.26684,2.26615,2.26684,6000000.0
2009-04-14 18:15:00,2.2675,2.26756,2.26681,2.26681,8000000.0
2009-04-14 18:16:00,2.26719,2.26758,2.26719,2.26738,11000000.0
2009-04-14 18:17:00,2.26804,2.26822,2.26718,2.26718,10000000.0
2009-04-14 18:18:00,2.26733,2.26744,2.26651,2.26651,8000000.0
2009-04-14 18:19:00,2.26603,2.26638,2.26603,2.26625,9000000.0
2009-04-14 18:20:00,2.26645,2.26651,2.26627,2.26634,7000000.0
2009-04-14 18:21:00,2.26618,2.26641,2.26432,2.26609,11000000.0
2009-04-14 18:22:00,2.26639,2.2667,2.2663,2.2667,11000000.0
2009-04-14 18:23:00,2.26685,2.26685,2.26637,2.2665,8000000.0
2009-04-14 18:24:00,2.26677,2.26688,2.26649,2.26649,10000000.0
2009-04-14 18:25:00,2.26653,2.26704,2.26653,2.26704,7000000.0
2009-04-14 18:26:00,2.26685,2.26685,2.26665,2.26665,8000000.0
2009-04-14 18:27:00,2.26636,2.26636,2.2661,2.2661,7000000.0
2009-04-14 18:28:00,2.26631,2.26672,2.26631,2.26669,7000000.0
2009-04-14 18:29:00,2.2661,2.2661,2.26581,2.26604,7000000.0
2009-04-14 18:30:00,2.26565,2.26577,2.26549,2.26552,8000000.0
2009-04-14 18:31:00,2.26509,2.26571,2.26509,2.26568,9000000.0
2009-04-14 18:32:00,2.26475,2.26492,2.26454,2.26471,11000000.0
2009-04-14 18:33:00,2.26468,2.26468,2.26422,2.26422,11000000.0
2009-04-14 18:34:00,2.26448,2.26467,2.26448,2.26465,7000000.0
2009-04-14 18:35:00,2.26443,2.26444,2.26424,2.26428,8000000.0
2009-04-14 18:36:00,2.26399,2.26458,2.2639,2.26458,7000000.0
2009-04-14 18:37:00,2.2648,2.26559,2.26461,2.26559,8000000.0
2009-04-14 18:38:00,2.2651,2.26604,2.2651,2.26604,8000000.0
2009-04-14 18:39:00,2.26512,2.26541,2.26463,2.26502,7000000.0
2009-04-14 18:40:00,2.26549,2.26555,2.26405,2.26405,7000000.0
2009-04-14 18:41:00,2.26427,2.26474,2.26427,2.26474,8000000.0
2009-04-14 18:42:00,2.26443,2.26686,2.26443,2.26686,11000000.0
2009-04-14 18:43:00,2.26697,2.26732,2.26682,2.26732,8000000.0
2009-04-14 18:44:00,2.26711,2.2676,2.26711,2.2676,7000000.0
2009-04-14 18:45:00,2.26738,2.26859,2.26735,2.26859,11000000.0
2009-04-14 18:46:00,2.26874,2.26874,2.26783,2.2684,9000000.0
2009-04-14 18:47:00,2.26872,2.26913,2.26872,2.26884,8000000.0
2009-04-14 18:48:00,2.26898,2.26898,2.26834,2.26879,9000000.0
2009-04-14 18:49:00,2.26894,2.26909,2.26876,2.26904,7000000.0
2009-04-14 18:50:00,2.2693,2.2693,2.26912,2.26922,11000000.0
2009-04-14 18:51:00,2.26925,2.27001,2.26925,2.27001,5000000.0
2009-04-14 18:52:00,2.26996,2.27003,2.26985,2.26988,8000000.0
2009-04-14 18:53:00,2.26962,2.26989,2.2696,2.26989,11000000.0
2009-04-14 18:54:00,2.27,2.27,2.26951,2.26951,7000000.0
2009-04-14 18:55:00,2.26916,2.26999,2.26916,2.26999,7000000.0
2009-04-14 18:56:00,2.27019,2.27147,2.27019,2.27147,7000000.0
2009-04-14 18:57:00,2.27101,2.27141,2.27081,2.27081,10000000.0
2009-04-14 18:58:00,2.27094,2.271,2.27032,2.27032,9000000.0
2009-04-14 18:59:00,2.27102,2.27177,2.27098,2.27177,8000000.0
2009-04-14 19:00:00,2.27205,2.27253,2.27205,2.27253,7000000.0
2009-04-14 19:01:00,2.27251,2.27258,2.27233,2.27258,7000000.0
2009-04-14 19:02:00,2.27287,2.27287,2.27208,2.27208,8000000.0
2009-04-14 19:03:00,2.27186,2.27186,2.27159,2.27168,7000000.0
2009-04-14 19:04:00,2.27171,2.27236,2.27151,2.27236,8000000.0
2009-04-14 19:05:00,2.27218,2.27218,2.27126,2.27156,8000000.0
2009-04-14 19:06:00,2.27182,2.27245,2.27171,2.27181,8000000.0
2009-04-14 19:07:00,2.27045,2.27146,2.27045,2.27146,9000000.0
2009-04-14 19:08:00,2.2715,2.27179,2.27148,2.27173,8000000.0
2009-04-14 19:09:00,2.27148,2.27164,2.27142,2.27162,7000000.0
2009-04-14 19:10:00,2.27179,2.27208,2.27154,2.27208,11000000.0
2009-04-14 19:11:00,2.27159,2.27159,2.27112,2.27143,10000000.0
2009-04-14 19:12:00,2.27121,2.27121,2.27066,2.27095,7000000.0
2009-04-14 19:13:00,2.27128,2.27128,2.27001,2.27089,6000000.0
2009-04-14 19:14:00,2.27083,2.27154,2.27083,2.27154,8000000.0
2009-04-14 19:15:00,2.27228,2.27228,2.27198,2.27198,10000000.0
2009-04-14 19:16:00,2.2724,2.27277,2.2721,2.2721,8000000.0
2009-04-14 19:17:00,2.27154,2.27154,2.27058,2.27118,10000000.0
2009-04-14 19:18:00,2.27097,2.27097,2.27033,2.27053,11000000.0
2009-04-14 19:19:00,2.27057,2.27057,2.26961,2.26961,8000000.0
2009-04-14 19:20:00,2.26933,2.27014,2.26933,2.27011,11000000.0
2009-04-14 19:21:00,2.27027,2.27027,2.26977,2.27022,10000000.0
2009-04-14 19:22:00,2.27036,2.27048,2.27023,2.27048,9000000.0
2009-04-14 19:23:00,2.27054,2.2707,2.27045,2.27067,8000000.0
2009-04-14 19:24:00,2.27068,2.27079,2.27031,2.27031,9000000.0
2009-04-14 19:25:00,2.27021,2.27052,2.26999,2.27052,9000000.0
2009-04-14 19:26:00,2.27051,2.27157,2.27051,2.27157,7000000.0
2009-04-14 19:27:00,2.27177,2.27181,2.27141,2.27141,8000000.0
2009-04-14 19:28:00,2.27153,2.2716,2.27115,2.27115,10000000.0
2009-04-14 19:29:00,2.27151,2.27188,2.27151,2.27188,7000000.0
2009-04-14 19:30:00,2.27148,2.27165,2.27142,2.27165,10000000.0
2009-04-14 19:31:00,2.27214,2.27274,2.27214,2.27271,7000000.0
2009-04-14 19:32:00,2.27254,2.2734,2.2725,2.2734,10000000.0
2009-04-14 19:33:00,2.27303,2.27366,2.27303,2.27341,7000000.0
2009-04-14 19:34:00,2.27242,2.27254,2.27214,2.27254,8000000.0
2009-04-14 19:35:00,2.27263,2.27279,2.27254,2.27255,7000000.0
2009-04-14 19:36:00,2.27277,2.27367,2.27271,2.27367,7000000.0
2009-04-14 19:37:00,2.27375,2.27375,2.27286,2.27324,8000000.0
2009-04-14 19:38:00,2.27356,2.2737,2.27323,2.2737,8000000.0
2009-04-14 19:39:00,2.27384,2.27451,2.27363,2.27451,8000000.0
2009-04-14 19:40:00,2.27351,2.27351,2.27261,2.2729,7000000.0
2009-04-14 19:41:00,2.27266,2.27377,2.27266,2.27377,9000000.0
2009-04-14 19:42:00,2.27356,2.27381,2.27331,2.27381,7000000.0
2009-04-14 19:43:00,2.27382,2.27428,2.27373,2.27373,11000000.0
2009-04-14 19:44:00,2.27322,2.27371,2.27322,2.27371,8000000.0
2009-04-14 19:45:00,2.27377,2.27502,2.27377,2.27496,9000000.0
2009-04-14 19:46:00,2.274,2.27411,2.27294,2.27411,7000000.0
2009-04-14 19:47:00,2.27484,2.27494,2.27453,2.27453,9000000.0
2009-04-14 19:48:00,2.27459,2.27465,2.27441,2.27456,8000000.0
2009-04-14 19:49:00,2.27431,2.27451,2.27409,2.27409,7000000.0
2009-04-14 19:50:00,2.27379,2.27379,2.27346,2.27351,7000000.0
2009-04-14 19:51:00,2.27428,2.27454,2.27318,2.27318,7000000.0
2009-04-14 19:52:00,2.27244,2.27304,2.27216,2.27216,7000000.0
2009-04-14 19:53:00,2.27271,2.2728,2.27221,2.27221,7000000.0
2009-04-14 19:54:00,2.27225,2.27359,2.27225,2.27359,8000000.0
2009-04-14 19:55:00,2.27314,2.27354,2.27314,2.27333,8000000.0
2009-04-14 19:56:00,2.27346,2.27357,2.27328,2.27342,8000000.0
2009-04-14 19:57:00,2.27356,2.27386,2.27356,2.27386,7000000.0
2009-04-14 19:58:00,2.27375,2.27375,2.27346,2.27346,10000000.0
2009-04-14 19:59:00,2.27312,2.27312,2.27096,2.27096,8000000.0
2009-04-14 20:00:00,2.27105,2.27166,2.27105,2.27111,7000000.0
2009-04-14 20:01:00,2.2711,2.2712,2.27104,2.2712,7000000.0
2009-04-14 20:02:00,2.27119,2.2713,2.27104,2.27104,7000000.0
2009-04-14 20:03:00,2.27125,2.27144,2.27089,2.27096,9000000.0
2009-04-14 20:04:00,2.27125,2.27168,2.27124,2.27168,9000000.0
2009-04-14 20:05:00,2.2717,2.27231,2.2717,2.27231,9000000.0
2009-04-14 20:06:00,2.27195,2.27195,2.27095,2.2712,11000000.0
2009-04-14 20:07:00,2.27134,2.27156,2.27035,2.27035,10000000.0
2009-04-14 20:08:00,2.2704,2.27099,2.2704,2.27099,8000000.0
2009-04-14 20:09:00,2.2709,2.27182,2.2709,2.27178,7000000.0
2009-04-14 20:10:00,2.2718,2.27231,2.27178,2.27231,8000000.0
2009-04-14 20:11:00,2.27192,2.27315,2.27192,2.27267,8000000.0
2009-04-14 20:12:00,2.2722,2.27332,2.2722,2.27332,7000000.0
2009-04-14 20:13:00,2.27368,2.27498,2.27368,2.27469,10000000.0
2009-04-14 20:14:00,2.27386,2.27399,2.27375,2.27394,10000000.0
2009-04-14 20:15:00,2.27319,2.27319,2.27283,2.27285,7000000.0
2009-04-14 20:16:00,2.27331,2.27351,2.27303,2.27304,7000000.0
2009-04-14 20:17:00,2.27323,2.27364,2.27323,2.27364,11000000.0
2009-04-14 20:18:00,2.27364,2.27367,2.27356,2.27356,9000000.0
2009-04-14 20:19:00,2.273,2.27329,2.273,2.27329,8000000.0
2009-04-14 20:20:00,2.27315,2.27315,2.27291,2.27291,7000000.0
2009-04-14 20:21:00,2.27266,2.27266,2.27198,2.27207,11000000.0
2009-04-14 20:22:00,2.27196,2.27206,2.27189,2.27203,7000000.0
2009-04-14 20:23:00,2.27191,2.27191,2.27097,2.27097,7000000.0
2009-04-14 20:24:00,2.27119,2.27157,2.27119,2.27157,8000000.0
2009-04-14 20:25:00,2.27154,2.27159,2.27115,2.27115,11000000.0
2009-04-14 20:26:00,2.27128,2.27217,2.27128,2.27217,8000000.0
2009-04-14 20:27:00,2.27247,2.27283,2.27247,2.27279,5000000.0
2009-04-14 20:28:00,2.27241,2.27293,2.27186,2.27186,7000000.0
2009-04-14 20:29:00,2.27248,2.2725,2.27222,2.27243,8000000.0
2009-04-14 20:30:00,2.27246,2.27246,2.27179,2.27179,8000000.0
2009-04-14 20:31:00,2.27199,2.2726,2.27199,2.2726,7000000.0
2009-04-14 20:32:00,2.27245,2.27245,2.27223,2.27226,7000000.0
2009-04-14 20:33:00,2.27271,2.27282,2.27202,2.27202,7000000.0
2009-04-14 20:34:00,2.27193,2.2727,2.27193,2.2727,8000000.0
2009-04-14 20:35:00,2.27274,2.27277,2.27249,2.27269,9000000.0
2009-04-14 20:36:00,2.27233,2.27291,2.27233,2.27291,7000000.0
2009-04-14 20:37:00,2.27311,2.27329,2.27308,2.2731,11000000.0
2009-04-14 20:38:00,2.27274,2.27322,2.27274,2.27322,10000000.0
2009-04-14 20:39:00,2.27315,2.27315,2.27259,2.27269,9000000.0
2009-04-14 20:40:00,2.27267,2.27406,2.27267,2.27372,8000000.0
2009-04-14 20:41:00,2.27335,2.27344,2.27308,2.27344,8000000.0
2009-04-14 20:42:00,2.27367,2.27392,2.27367,2.27375,11000000.0
2009-04-14 20:43:00,2.27395,2.27444,2.27375,2.27444,8000000.0
2009-04-14 20:44:00,2.27399,2.2741,2.27385,2.27385,10000000.0
2009-04-14 20:45:00,2.27391,2.27407,2.27391,2.27401,7000000.0
2009-04-14 20:46:00,2.27415,2.27443,2.27414,2.27414,8000000.0
2009-04-14 20:47:00,2.27401,2.27409,2.27389,2.27389,7000000.0
2009-04-14 20:48:00,2.27384,2.27568,2.27384,2.27568,10000000.0
2009-04-14 20:49:00,2.27559,2.27588,2.27521,2.27558,7000000.0
2009-04-14 20:50:00,2.27603,2.27603,2.27577,2.27597,8000000.0
2009-04-14 20:51:00,2.27673,2.27723,2.27621,2.2766,9000000.0
2009-04-14 20:52:00,2.27771,2.27771,2.27693,2.27713,11000000.0
2009-04-14 20:53:00,2.27723,2.27723,2.27674,2.27674,11000000.0
2009-04-14 20:54:00,2.27725,2.27725,2.27686,2.27686,11000000.0
2009-04-14 20:55:00,2.2771,2.27865,2.2771,2.27839,8000000.0
2009-04-14 20:56:00,2.2781,2.2782,2.27779,2.2782,7000000.0
2009-04-14 20:57:00,2.27806,2.2783,2.27794,2.2783,9000000.0
2009-04-14 20:58:00,2.27831,2.27834,2.27816,2.27826,10000000.0
2009-04-14 20:59:00,2.2777,2.2777,2.27685,2.27685,7000000.0
2009-04-14 21:00:00,2.27609,2.27625,2.2756,2.27608,7000000.0
2009-04-14 21:01:00,2.27571,2.27571,2.27518,2.27537,7000000.0
2009-04-14 21:02:00,2.27528,2.27528,2.27485,2.27509,7000000.0
2009-04-14 21:03:00,2.27488,2.27491,2.27464,2.27464,8000000.0
2009-04-14 21:04:00,2.27482,2.27482,2.27379,2.27379,7000000.0
2009-04-14 21:05:00,2.27454,2.27579,2.27454,2.27579,8000000.0
2009-04-14 21:06:00,2.27546,2.2755,2.27522,2.27536,8000000.0
2009-04-14 21:07:00,2.27553,2.27553,2.27357,2.27357,8000000.0
2009-04-14 21:08:00,2.2741,2.2741,2.27386,2.274,10000000.0
2009-04-14 21:09:00,2.27401,2.27429,2.27395,2.27395,10000000.0
2009-04-14 21:10:00,2.27405,2.27434,2.27403,2.27434,8000000.0
2009-04-14 21:11:00,2.2747,2.27473,2.27444,2.27444,7000000.0
2009-04-14 21:12:00,2.27431,2.27446,2.27416,2.27439,8000000.0
2009-04-14 21:13:00,2.27407,2.27412,2.27373,2.27412,10000000.0
2009-04-14 21:14:00,2.27478,2.27495,2.27477,2.2749,8000000.0
2009-04-14 21:15:00,2.27472,2.27472,2.27417,2.27417,8000000.0
2009-04-14 21:16:00,2.27401,2.27401,2.2738,2.2738,7000000.0
2009-04-14 21:17:00,2.27389,2.27389,2.27301,2.27341,8000000.0
2009-04-14 21:18:00,2.27392,2.27404,2.27389,2.27404,7000000.0
2009-04-14 21:19:00,2.27417,2.27435,2.27397,2.27397,9000000.0
2009-04-14 21:20:00,2.27388,2.27464,2.27388,2.27464,5000000.0
2009-04-14 21:21:00,2.27498,2.27498,2.27465,2.27473,10000000.0
2009-04-14 21:22:00,2.27481,2.27488,2.27473,2.27483,10000000.0
2009-04-14 21:23:00,2.27484,2.2751,2.27484,2.2751,7000000.0
2009-04-14 21:24:00,2.27476,2.27483,2.2743,2.2743,8000000.0
2009-04-14 21:25:00,2.27415,2.27415,2.27293,2.27293,7000000.0
2009-04-14 21:26:00,2.27282,2.27307,2.27282,2.27291,7000000.0
2009-04-14 21:27:00,2.27257,2.27278,2.27257,2.27278,7000000.0
2009-04-14 21:28:00,2.27327,2.27327,2.27302,2.27313,7000000.0
2009-04-14 21:29:00,2.2735,2.27384,2.2735,2.27384,8000000.0
2009-04-14 21:30:00,2.2739,2.27431,2.2739,2.27431,8000000.0
2009-04-14 21:31:00,2.27443,2.27444,2.27432,2.27437,8000000.0
2009-04-14 21:32:00,2.27443,2.27483,2.27443,2.27479,7000000.0
2009-04-14 21:33:00,2.27503,2.27634,2.27479,2.27634,11000000.0
2009-04-14 21:34:00,2.27669,2.27673,2.27657,2.27657,11000000.0
2009-04-14 21:35:00,2.2764,2.27655,2.27633,2.27652,11000000.0
2009-04-14 21:36:00,2.2765,2.27655,2.27619,2.27623,8000000.0
2009-04-14 21:37:00,2.27609,2.27628,2.27603,2.27628,8000000.0
2009-04-14 21:38:00,2.27617,2.27626,2.27608,2.27618,8000000.0
2009-04-14 21:39:00,2.27594,2.27611,2.27587,2.27587,9000000.0
2009-04-14 21:40:00,2.2759,2.27617,2.2759,2.27601,7000000.0
2009-04-14 21:41:00,2.27612,2.27612,2.27538,2.27538,9000000.0
2009-04-14 21:42:00,2.27432,2.27558,2.27432,2.27558,7000000.0
2009-04-14 21:43:00,2.27563,2.27563,2.2749,2.2749,11000000.0
2009-04-14 21:44:00,2.27474,2.27494,2.27474,2.27491,8000000.0
2009-04-14 21:45:00,2.27473,2.27479,2.27463,2.27464,10000000.0
2009-04-14 21:46:00,2.27484,2.27563,2.27484,2.27555,8000000.0
2009-04-14 21:47:00,2.27562,2.2763,2.27562,2.2763,8000000.0
2009-04-14 21:48:00,2.27638,2.27638,2.27443,2.27443,8000000.0
2009-04-14 21:49:00,2.27396,2.27396,2.27277,2.27277,8000000.0
2009-04-14 21:50:00,2.27276,2.27306,2.27276,2.27306,8000000.0
2009-04-14 21:51:00,2.2731,2.2731,2.27293,2.27293,7000000.0
2009-04-14 21:52:00,2.27321,2.27331,2.27273,2.27281,7000000.0
2009-04-14 21:53:00,2.27282,2.27282,2.27236,2.27236,7000000.0
2009-04-14 21:54:00,2.27218,2.27223,2.27197,2.27223,7000000.0
2009-04-14 21:55:00,2.27356,2.27502,2.27356,2.27502,7000000.0
2009-04-14 21:56:00,2.27531,2.27591,2.27531,2.27591,8000000.0
2009-04-14 21:57:00,2.27568,2.27568,2.27541,2.27566,7000000.0
2009-04-14 21:58:00,2.27551,2.27556,2.27537,2.27537,7000000.0
2009-04-14 21:59:00,2.27553,2.27634,2.27553,2.27624,8000000.0
2009-04-14 22:00:00,2.27744,2.2781,2.27744,2.2781,10000000.0
2009-04-14 22:01:00,2.27806,2.27806,2.2777,2.27795,9000000.0
2009-04-14 22:02:00,2.2779,2.2779,2.27741,2.27741,8000000.0
2009-04-14 22:03:00,2.27727,2.27735,2.27717,2.27717,11000000.0
2009-04-14 22:04:00,2.27722,2.27724,2.27719,2.27719,5000000.0
2009-04-14 22:05:00,2.27699,2.27699,2.2768,2.2768,10000000.0
2009-04-14 22:06:00,2.27673,2.27673,2.27664,2.27664,7000000.0
2009-04-14 22:07:00,2.27655,2.27655,2.27638,2.27652,8000000.0
2009-04-14 22:08:00,2.27661,2.27672,2.27655,2.27655,8000000.0
2009-04-14 22:09:00,2.27638,2.27638,2.27514,2.27518,9000000.0
2009-04-14 22:10:00,2.27493,2.27522,2.27454,2.27454,8000000.0
2009-04-14 22:11:00,2.27508,2.27517,2.27499,2.27504,9000000.0
2009-04-14 22:12:00,2.27496,2.27506,2.27496,2.27505,8000000.0
2009-04-14 22:13:00,2.2754,2.27579,2.2754,2.2757,7000000.0
2009-04-14 22:14:00,2.27559,2.27559,2.27536,2.27537,11000000.0
2009-04-14 22:15:00,2.27533,2.27543,2.27344,2.27482,8000000.0
2009-04-14 22:16:00,2.27451,2.2748,2.2745,2.2747,9000000.0
2009-04-14 22:17:00,2.27477,2.27485,2.27468,2.27485,7000000.0
2009-04-14 22:18:00,2.27493,2.27493,2.27473,2.27483,8000000.0
2009-04-14 22:19:00,2.27506,2.27528,2.27494,2.27528,7000000.0
2009-04-14 22:20:00,2.2756,2.2756,2.2752,2.2752,7000000.0
2009-04-14 22:21:00,2.27509,2.2753,2.27509,2.2752,9000000.0
2009-04-14 22:22:00,2.2751,2.2751,2.27444,2.27447,7000000.0
2009-04-14 22:23:00,2.27437,2.27449,2.27437,2.27449,5000000.0
2009-04-14 22:24:00,2.27412,2.27461,2.27412,2.27458,7000000.0
2009-04-14 22:25:00,2.27447,2.27451,2.27424,2.27451,8000000.0
2009-04-14 22:26:00,2.27434,2.27483,2.27434,2.2746,9000000.0
2009-04-14 22:27:00,2.27456,2.27559,2.27456,2.27559,8000000.0
2009-04-14 22:28:00,2.2758,2.2758,2.27549,2.27572,8000000.0
2009-04-14 22:29:00,2.27538,2.27548,2.27533,2.27533,10000000.0
2009-04-14 22:30:00,2.27478,2.27497,2.27461,2.27482,7000000.0
2009-04-14 22:31:00,2.27436,2.27446,2.27434,2.27434,9000000.0
2009-04-14 22:32:00,2.27399,2.27418,2.27399,2.2741,8000000.0
2009-04-14 22:33:00,2.274,2.274,2.27364,2.27387,7000000.0
2009-04-14 22:34:00,2.27384,2.27393,2.27384,2.27389,7000000.0
2009-04-14 22:35:00,2.27434,2.27434,2.27413,2.27431,8000000.0
2009-04-14 22:36:00,2.27456,2.27458,2.27426,2.27426,10000000.0
2009-04-14 22:37:00,2.27446,2.27484,2.27446,2.27481,7000000.0
2009-04-14 22:38:00,2.27472,2.27488,2.27462,2.27462,8000000.0
2009-04-14 22:39:00,2.27462,2.27479,2.27462,2.2747,9000000.0
2009-04-14 22:40:00,2.27472,2.27496,2.27472,2.27496,7000000.0
2009-04-14 22:41:00,2.275,2.27519,2.27498,2.27512,8000000.0
2009-04-14 22:42:00,2.27488,2.27488,2.27456,2.27456,7000000.0
2009-04-14 22:43:00,2.27476,2.27489,2.27474,2.27488,7000000.0
2009-04-14 22:44:00,2.27493,2.275,2.27456,2.27456,7000000.0
2009-04-14 22:45:00,2.27434,2.27442,2.27419,2.2744,7000000.0
2009-04-14 22:46:00,2.27424,2.27437,2.27418,2.27437,8000000.0
2009-04-14 22:47:00,2.2742,2.2742,2.27264,2.27264,11000000.0
2009-04-14 22:48:00,2.27242,2.2725,2.27225,2.27246,8000000.0
2009-04-14 22:49:00,2.27188,2.27198,2.27185,2.27197,7000000.0
2009-04-14 22:50:00,2.27239,2.27239,2.27201,2.27213,7000000.0
2009-04-14 22:51:00,2.27197,2.27259,2.27197,2.27259,10000000.0
2009-04-14 22:52:00,2.27275,2.27284,2.27253,2.27284,8000000.0
2009-04-14 22:53:00,2.27262,2.27262,2.27218,2.27218,7000000.0
2009-04-14 22:54:00,2.2725,2.27262,2.27221,2.27221,5000000.0
2009-04-14 22:55:00,2.27226,2.27227,2.27202,2.27202,7000000.0
2009-04-14 22:56:00,2.27241,2.27259,2.27238,2.27245,7000000.0
2009-04-14 22:57:00,2.2724,2.2724,2.27214,2.27221,7000000.0
2009-04-14 22:58:00,2.2722,2.2722,2.27162,2.27203,9000000.0
2009-04-14 22:59:00,2.27203,2.2722,2.27203,2.27219,7000000.0
2009-04-14 23:00:00,2.27203,2.27203,2.27184,2.27202,8000000.0
2009-04-14 23:01:00,2.27204,2.2722,2.27201,2.2722,8000000.0
2009-04-14 23:02:00,2.27271,2.27323,2.27271,2.27286,8000000.0
2009-04-14 23:03:00,2.27298,2.27333,2.27298,2.27333,6000000.0
2009-04-14 23:04:00,2.27335,2.27344,2.27325,2.27332,8000000.0
2009-04-14 23:05:00,2.2732,2.27325,2.27306,2.2731,8000000.0
2009-04-14 23:06:00,2.27279,2.27328,2.27279,2.27328,9000000.0
2009-04-14 23:07:00,2.27354,2.27388,2.27341,2.27388,10000000.0
2009-04-14 23:08:00,2.27391,2.27423,2.27391,2.27419,7000000.0
2009-04-14 23:09:00,2.27406,2.27406,2.2734,2.2734,9000000.0
2009-04-14 23:10:00,2.27365,2.27464,2.27365,2.27387,11000000.0
2009-04-14 23:11:00,2.27406,2.27425,2.2736,2.2736,7000000.0
2009-04-14 23:12:00,2.27414,2.27414,2.27353,2.27353,7000000.0
2009-04-14 23:13:00,2.27314,2.27314,2.27269,2.27294,7000000.0
2009-04-14 23:14:00,2.27295,2.27295,2.27256,2.27256,11000000.0
2009-04-14 23:15:00,2.27156,2.2724,2.27156,2.2724,9000000.0
2009-04-14 23:16:00,2.27274,2.27274,2.27218,2.27253,11000000.0
2009-04-14 23:17:00,2.27239,2.27245,2.27231,2.27239,7000000.0
2009-04-14 23:18:00,2.27251,2.27253,2.27241,2.27241,8000000.0
2009-04-14 23:19:00,2.27242,2.27285,2.27242,2.27285,7000000.0
2009-04-14 23:20:00,2.27326,2.27326,2.27316,2.27323,9000000.0
2009-04-14 23:21:00,2.27336,2.27374,2.27336,2.27374,9000000.0
2009-04-14 23:22:00,2.27371,2.27371,2.27356,2.27359,5000000.0
2009-04-14 23:23:00,2.27366,2.27419,2.27366,2.27419,8000000.0
2009-04-14 23:24:00,2.2739,2.27401,2.2739,2.27396,7000000.0
2009-04-14 23:25:00,2.27407,2.27436,2.27391,2.27391,7000000.0
2009-04-14 23:26:00,2.27369,2.27431,2.27369,2.27431,8000000.0
2009-04-14 23:27:00,2.27439,2.27451,2.27434,2.27434,8000000.0
2009-04-14 23:28:00,2.27495,2.27495,2.27452,2.27452,10000000.0
2009-04-14 23:29:00,2.27457,2.27749,2.27457,2.27734,9000000.0
2009-04-14 23:30:00,2.27756,2.27756,2.27729,2.27737,8000000.0
2009-04-14 23:31:00,2.278,2.27828,2.27786,2.27821,7000000.0
2009-04-14 23:32:00,2.27779,2.27781,2.2777,2.27773,8000000.0
2009-04-14 23:33:00,2.27734,2.27768,2.27734,2.27768,7000000.0
2009-04-14 23:34:00,2.27784,2.27813,2.27784,2.27803,11000000.0
2009-04-14 23:35:00,2.27825,2.2794,2.27825,2.2794,9000000.0
2009-04-14 23:36:00,2.28016,2.28016,2.27999,2.27999,7000000.0
2009-04-14 23:37:00,2.27992,2.28092,2.27974,2.28092,9000000.0
2009-04-14 23:38:00,2.27966,2.27984,2.27945,2.27947,8000000.0
2009-04-14 23:39:00,2.27974,2.27974,2.27872,2.27872,10000000.0
2009-04-14 23:40:00,2.27827,2.2784,2.27827,2.27837,7000000.0
2009-04-14 23:41:00,2.27863,2.27863,2.27757,2.27826,11000000.0
2009-04-14 23:42:00,2.27845,2.27866,2.27835,2.27848,8000000.0
2009-04-14 23:43:00,2.27815,2.27838,2.27815,2.27838,7000000.0
2009-04-14 23:44:00,2.27876,2.27943,2.27876,2.2791,7000000.0
2009-04-14 23:45:00,2.2793,2.2793,2.27886,2.27886,7000000.0
2009-04-14 23:46:00,2.27849,2.2788,2.27849,2.2788,8000000.0
2009-04-14 23:47:00,2.27893,2.27901,2.27854,2.27892,8000000.0
2009-04-14 23:48:00,2.27857,2.27865,2.27852,2.27852,7000000.0
2009-04-14 23:49:00,2.27852,2.27854,2.27832,2.27845,10000000.0
2009-04-14 23:50:00,2.27838,2.27869,2.27838,2.27862,8000000.0
2009-04-14 23:51:00,2.27863,2.27871,2.2785,2.2785,7000000.0
2009-04-14 23:52:00,2.27814,2.27814,2.27737,2.27737,11000000.0
2009-04-14 23:53:00,2.2772,2.2772,2.27685,2.27694,8000000.0
2009-04-14 23:54:00,2.27525,2.27782,2.27525,2.27767,9000000.0
2009-04-14 23:55:00,2.27842,2.27881,2.27842,2.27871,10000000.0
2009-04-14 23:56:00,2.27882,2.27883,2.27809,2.27809,8000000.0
2009-04-14 23:57:00,2.27787,2.27809,2.27771,2.27809,8000000.0
2009-04-14 23:58:00,2.27759,2.27759,2.27742,2.27753,7000000.0
2009-04-14 23:59:00,2.2773,2.27738,2.27718,2.2773,9000000.0
2009-04-15 00:00:00,2.27691,2.27691,2.27652,2.27652,7000000.0
2009-04-15 00:01:00,2.27666,2.27698,2.27654,2.27698,8000000.0
2009-04-15 00:02:00,2.27756,2.27756,2.27711,2.27711,8000000.0
2009-04-15 00:03:00,2.27711,2.27805,2.277,2.27787,10000000.0
2009-04-15 00:04:00,2.27855,2.27855,2.27801,2.27827,7000000.0
2009-04-15 00:06:00,2.27811,2.27826,2.27757,2.27757,10000000.0
2009-04-15 00:07:00,2.27791,2.27859,2.27791,2.27843,8000000.0
2009-04-15 00:08:00,2.27878,2.27897,2.27849,2.27849,6000000.0
2009-04-15 00:09:00,2.27778,2.27778,2.27639,2.27643,7000000.0
2009-04-15 00:10:00,2.27659,2.27659,2.27623,2.27623,8000000.0
2009-04-15 00:11:00,2.27636,2.27662,2.27636,2.27662,11000000.0
2009-04-15 00:12:00,2.2765,2.27673,2.2765,2.27669,7000000.0
2009-04-15 00:13:00,2.27659,2.27669,2.27625,2.27669,8000000.0
2009-04-15 00:14:00,2.27664,2.27664,2.2764,2.27659,8000000.0
2009-04-15 00:15:00,2.27645,2.27656,2.27638,2.27656,8000000.0
2009-04-15 00:16:00,2.27642,2.27655,2.27637,2.2765,7000000.0
2009-04-15 00:17:00,2.27592,2.27596,2.27586,2.27587,5000000.0
2009-04-15 00:18:00,2.27584,2.27599,2.27581,2.27599,10000000.0
2009-04-15 00:19:00,2.27639,2.2766,2.27639,2.27656,11000000.0
2009-04-15 00:20:00,2.27656,2.27682,2.27656,2.27682,8000000.0
2009-04-15 00:21:00,2.27686,2.27698,2.27675,2.27675,7000000.0
2009-04-15 00:22:00,2.27675,2.27681,2.27671,2.27673,9000000.0
2009-04-15 00:23:00,2.27635,2.27635,2.27354,2.27354,8000000.0
2009-04-15 00:24:00,2.27401,2.27441,2.274,2.27431,10000000.0
2009-04-15 00:25:00,2.27485,2.27486,2.2747,2.27478,9000000.0
2009-04-15 00:26:00,2.27501,2.27522,2.27501,2.27506,7000000.0
2009-04-15 00:27:00,2.27502,2.27532,2.27502,2.27507,9000000.0
2009-04-15 00:28:00,2.27506,2.27506,2.27464,2.27464,9000000.0
2009-04-15 00:29:00,2.27449,2.27467,2.27449,2.27463,8000000.0
2009-04-15 00:30:00,2.27471,2.27488,2.27459,2.27482,11000000.0
2009-04-15 00:31:00,2.27483,2.27494,2.27471,2.27472,8000000.0
2009-04-15 00:32:00,2.27481,2.27487,2.27473,2.27482,8000000.0
2009-04-15 00:33:00,2.27467,2.27504,2.27467,2.27496,7000000.0
2009-04-15 00:34:00,2.27485,2.27494,2.27437,2.27437,8000000.0
2009-04-15 00:35:00,2.27426,2.27519,2.27426,2.27519,10000000.0
2009-04-15 00:36:00,2.27536,2.27632,2.27536,2.27615,7000000.0
2009-04-15 00:37:00,2.27631,2.2769,2.27631,2.2769,8000000.0
2009-04-15 00:38:00,2.27728,2.27738,2.27697,2.27738,7000000.0
2009-04-15 00:39:00,2.27746,2.27753,2.27732,2.2775,10000000.0
2009-04-15 00:40:00,2.2774,2.27745,2.27721,2.27721,7000000.0
2009-04-15 00:41:00,2.27747,2.27747,2.27681,2.27681,10000000.0
2009-04-15 00:42:00,2.2765,2.27775,2.2765,2.27693,11000000.0
2009-04-15 00:43:00,2.27658,2.27658,2.27568,2.27568,8000000.0
2009-04-15 00:44:00,2.27604,2.27604,2.27588,2.27593,7000000.0
2009-04-15 00:45:00,2.27592,2.27619,2.27587,2.27619,8000000.0
2009-04-15 00:46:00,2.27614,2.27626,2.27593,2.27619,11000000.0
2009-04-15 00:47:00,2.27659,2.27659,2.27561,2.27561,7000000.0
2009-04-15 00:48:00,2.2759,2.2759,2.27575,2.27587,10000000.0
2009-04-15 00:49:00,2.27502,2.27502,2.27487,2.27487,10000000.0
2009-04-15 00:50:00,2.27532,2.27536,2.27528,2.27529,8000000.0
2009-04-15 00:51:00,2.27509,2.27515,2.27488,2.27488,7000000.0
2009-04-15 00:52:00,2.27515,2.27525,2.27508,2.27508,8000000.0
2009-04-15 00:53:00,2.27499,2.27528,2.27499,2.27511,10000000.0
2009-04-15 00:54:00,2.27489,2.27495,2.2747,2.2747,8000000.0
2009-04-15 00:55:00,2.27461,2.27488,2.27446,2.27488,7000000.0
2009-04-15 00:56:00,2.27503,2.2751,2.27494,2.2751,7000000.0
2009-04-15 00:57:00,2.27496,2.27524,2.27486,2.27512,10000000.0
2009-04-15 00:58:00,2.27533,2.27593,2.27533,2.27593,8000000.0
2009-04-15 00:59:00,2.27601,2.27601,2.2752,2.2752,7000000.0
2009-04-15 01:00:00,2.27509,2.27509,2.27444,2.27444,9000000.0
2009-04-15 01:01:00,2.27402,2.27408,2.27382,2.27408,7000000.0
2009-04-15 01:02:00,2.27365,2.27365,2.27244,2.2726,8000000.0
2009-04-15 01:03:00,2.27354,2.27415,2.27354,2.27408,10000000.0
2009-04-15 01:04:00,2.27423,2.27528,2.27423,2.27528,8000000.0
2009-04-15 01:05:00,2.27512,2.27512,2.27495,2.27495,7000000.0
2009-04-15 01:06:00,2.27505,2.2751,2.27456,2.27456,8000000.0
2009-04-15 01:07:00,2.27409,2.27419,2.27392,2.27412,7000000.0
2009-04-15 01:08:00,2.27437,2.27454,2.27421,2.27454,8000000.0
2009-04-15 01:09:00,2.27456,2.27471,2.27447,2.27447,7000000.0
2009-04-15 01:10:00,2.27461,2.27504,2.27451,2.27451,11000000.0
2009-04-15 01:11:00,2.27459,2.27548,2.27459,2.27545,11000000.0
2009-04-15 01:12:00,2.27554,2.27554,2.27498,2.27498,11000000.0
2009-04-15 01:13:00,2.27504,2.27504,2.2749,2.2749,7000000.0
2009-04-15 01:14:00,2.27514,2.27577,2.27514,2.27558,8000000.0
2009-04-15 01:15:00,2.27566,2.27581,2.27545,2.27581,7000000.0
2009-04-15 01:16:00,2.27581,2.27639,2.27581,2.27611,9000000.0
2009-04-15 01:17:00,2.27635,2.27649,2.27627,2.27627,8000000.0
2009-04-15 01:18:00,2.27594,2.27601,2.2759,2.27598,8000000.0
2009-04-15 01:19:00,2.27599,2.27671,2.27599,2.27671,7000000.0
2009-04-15 01:20:00,2.27701,2.27727,2.27664,2.27664,8000000.0
2009-04-15 01:21:00,2.27622,2.27633,2.27575,2.27575,7000000.0
2009-04-15 01:22:00,2.27561,2.27593,2.27559,2.27593,7000000.0
2009-04-15 01:23:00,2.27584,2.27584,2.27559,2.27559,7000000.0
2009-04-15 01:24:00,2.27544,2.27544,2.2743,2.2743,11000000.0
2009-04-15 01:25:00,2.27415,2.27465,2.27415,2.27462,7000000.0
2009-04-15 01:26:00,2.27474,2.27474,2.27417,2.27417,8000000.0
2009-04-15 01:27:00,2.27374,2.27398,2.27374,2.27398,7000000.0
2009-04-15 01:28:00,2.27399,2.27399,2.27382,2.27387,8000000.0
2009-04-15 01:29:00,2.27379,2.27443,2.27379,2.27443,10000000.0
2009-04-15 01:30:00,2.27458,2.27462,2.27407,2.27407,7000000.0
2009-04-15 01:31:00,2.27403,2.2741,2.27394,2.2741,6000000.0
2009-04-15 01:32:00,2.27407,2.27432,2.27407,2.27431,9000000.0
2009-04-15 01:33:00,2.27435,2.27437,2.27428,2.27433,7000000.0
2009-04-15 01:34:00,2.27429,2.27447,2.27429,2.27439,11000000.0
2009-04-15 01:35:00,2.27457,2.27497,2.27443,2.27443,8000000.0
2009-04-15 01:36:00,2.27439,2.27442,2.27382,2.27382,10000000.0
2009-04-15 01:37:00,2.27383,2.27383,2.27373,2.27373,8000000.0
2009-04-15 01:38:00,2.27385,2.27436,2.27383,2.27436,7000000.0
2009-04-15 01:39:00,2.27449,2.27457,2.27439,2.27444,9000000.0
2009-04-15 01:40:00,2.27434,2.2747,2.27401,2.2747,11000000.0
2009-04-15 01:41:00,2.27485,2.2759,2.27479,2.2759,8000000.0
2009-04-15 01:42:00,2.27579,2.27618,2.27568,2.27568,9000000.0
2009-04-15 01:43:00,2.27558,2.27578,2.27548,2.27548,9000000.0
2009-04-15 01:44:00,2.27462,2.2748,2.27423,2.27423,8000000.0
2009-04-15 01:45:00,2.27425,2.27512,2.27425,2.27447,7000000.0
2009-04-15 01:46:00,2.27446,2.27446,2.27393,2.27393,7000000.0
2009-04-15 01:47:00,2.27421,2.27506,2.27421,2.27496,7000000.0
2009-04-15 01:48:00,2.27485,2.27499,2.2748,2.27499,8000000.0
2009-04-15 01:49:00,2.27489,2.27492,2.27465,2.27467,8000000.0
2009-04-15 01:50:00,2.27453,2.27453,2.27424,2.27424,7000000.0
2009-04-15 01:51:00,2.27482,2.27482,2.2743,2.27443,10000000.0
2009-04-15 01:52:00,2.27395,2.27395,2.27368,2.27368,8000000.0
2009-04-15 01:53:00,2.27365,2.27365,2.27345,2.27354,8000000.0
2009-04-15 01:54:00,2.27353,2.27353,2.27322,2.27335,10000000.0
2009-04-15 01:55:00,2.27352,2.27367,2.2735,2.27355,9000000.0
2009-04-15 01:56:00,2.27366,2.27491,2.27202,2.27491,10000000.0
2009-04-15 01:57:00,2.27485,2.2756,2.27485,2.2756,9000000.0
2009-04-15 01:58:00,2.27603,2.27619,2.27597,2.27608,8000000.0
2009-04-15 01:59:00,2.27624,2.27691,2.27624,2.27691,7000000.0
2009-04-15 02:00:00,2.27671,2.27717,2.27671,2.27682,11000000.0
2009-04-15 02:01:00,2.27692,2.27724,2.27663,2.27663,10000000.0
2009-04-15 02:02:00,2.27675,2.27687,2.27675,2.27684,13000000.0
2009-04-15 02:03:00,2.27642,2.27642,2.27608,2.27618,17000000.0
2009-04-15 02:04:00,2.27607,2.27607,2.2758,2.27591,12000000.0
2009-04-15 02:05:00,2.27614,2.27639,2.27584,2.27584,9000000.0
2009-04-15 02:06:00,2.27594,2.27615,2.27594,2.27613,7000000.0
2009-04-15 02:07:00,2.27619,2.27643,2.27613,2.27643,13000000.0
2009-04-15 02:08:00,2.27661,2.27665,2.27646,2.27653,16000000.0
2009-04-15 02:09:00,2.27627,2.27627,2.2756,2.2756,10000000.0
2009-04-15 02:10:00,2.27536,2.27555,2.27536,2.27555,8000000.0
2009-04-15 02:11:00,2.27507,2.27608,2.27507,2.27608,7000000.0
2009-04-15 02:12:00,2.27605,2.27608,2.27583,2.27583,14000000.0
2009-04-15 02:13:00,2.27561,2.27561,2.27434,2.27434,7000000.0
2009-04-15 02:14:00,2.27423,2.27426,2.27414,2.27414,7000000.0
2009-04-15 02:15:00,2.27391,2.27397,2.27367,2.27384,7000000.0
2009-04-15 02:16:00,2.27391,2.274,2.27217,2.27217,8000000.0
2009-04-15 02:17:00,2.27301,2.27337,2.27301,2.27329,7000000.0
2009-04-15 02:18:00,2.27322,2.27322,2.27298,2.27316,11000000.0
2009-04-15 02:19:00,2.27311,2.27316,2.27311,2.27314,7000000.0
2009-04-15 02:20:00,2.27327,2.2735,2.27327,2.2735,12000000.0
2009-04-15 02:21:00,2.27324,2.27324,2.27299,2.27321,12000000.0
2009-04-15 02:22:00,2.27368,2.27369,2.27341,2.27366,7000000.0
2009-04-15 02:23:00,2.2737,2.2737,2.27361,2.27361,9000000.0
2009-04-15 02:24:00,2.2736,2.2736,2.27325,2.27325,8000000.0
2009-04-15 02:25:00,2.27303,2.27332,2.27273,2.27332,16000000.0
2009-04-15 02:26:00,2.27277,2.27294,2.27277,2.27294,20000000.0
2009-04-15 02:27:00,2.27296,2.27361,2.27287,2.27361,18000000.0
2009-04-15 02:28:00,2.27371,2.27393,2.27371,2.27372,10000000.0
2009-04-15 02:29:00,2.27341,2.27389,2.27341,2.27389,10000000.0
2009-04-15 02:30:00,2.27358,2.27364,2.27346,2.2735,10000000.0
2009-04-15 02:31:00,2.27391,2.2767,2.27391,2.2767,9000000.0
2009-04-15 02:32:00,2.27712,2.27967,2.27712,2.27967,15000000.0
2009-04-15 02:33:00,2.27962,2.2798,2.27947,2.2798,14000000.0
2009-04-15 02:34:00,2.27983,2.27983,2.27923,2.27923,9000000.0
2009-04-15 02:35:00,2.27882,2.27882,2.27818,2.2788,7000000.0
2009-04-15 02:36:00,2.27941,2.27991,2.27941,2.27991,11000000.0
2009-04-15 02:37:00,2.28053,2.28107,2.28046,2.28104,7000000.0
2009-04-15 02:38:00,2.28143,2.28174,2.28143,2.28167,7000000.0
2009-04-15 02:39:00,2.28189,2.2819,2.28136,2.28139,13000000.0
2009-04-15 02:40:00,2.28148,2.28222,2.28148,2.28222,11000000.0
2009-04-15 02:41:00,2.28277,2.28315,2.28232,2.28232,8000000.0
2009-04-15 02:42:00,2.28118,2.28334,2.28118,2.28261,10000000.0
2009-04-15 02:43:00,2.28169,2.28188,2.28158,2.28182,8000000.0
2009-04-15 02:44:00,2.28231,2.28408,2.28231,2.28334,10000000.0
2009-04-15 02:45:00,2.28366,2.28486,2.28366,2.28461,10000000.0
2009-04-15 02:46:00,2.28415,2.28563,2.28415,2.28552,10000000.0
2009-04-15 02:47:00,2.28518,2.28594,2.28518,2.28594,8000000.0
2009-04-15 02:48:00,2.28593,2.28613,2.28555,2.28555,11000000.0
2009-04-15 02:49:00,2.28574,2.28574,2.28433,2.28433,10000000.0
2009-04-15 02:50:00,2.28359,2.28359,2.28339,2.28339,5000000.0
2009-04-15 02:51:00,2.28357,2.28357,2.28334,2.28334,5000000.0
2009-04-15 02:52:00,2.28302,2.28379,2.28302,2.28379,8000000.0
2009-04-15 02:53:00,2.28385,2.28427,2.28368,2.28427,8000000.0
2009-04-15 02:54:00,2.28459,2.28459,2.28365,2.28365,7000000.0
2009-04-15 02:55:00,2.28355,2.28355,2.28278,2.28298,8000000.0
2009-04-15 02:56:00,2.2834,2.28428,2.2834,2.28382,7000000.0
2009-04-15 02:57:00,2.28425,2.28481,2.28425,2.28461,8000000.0
2009-04-15 02:58:00,2.28509,2.28526,2.28485,2.28485,12000000.0
2009-04-15 02:59:00,2.28517,2.28714,2.28517,2.28714,19000000.0
2009-04-15 03:00:00,2.28724,2.28735,2.28714,2.28714,7000000.0
2009-04-15 03:01:00,2.28705,2.28705,2.28501,2.28501,10000000.0
2009-04-15 03:02:00,2.28528,2.28534,2.28513,2.28513,7000000.0
2009-04-15 03:03:00,2.28536,2.28536,2.28457,2.28508,11000000.0
2009-04-15 03:04:00,2.28631,2.28631,2.28504,2.28504,7000000.0
2009-04-15 03:05:00,2.28444,2.28452,2.28434,2.28452,10000000.0
2009-04-15 03:06:00,2.28421,2.28471,2.28421,2.28467,11000000.0
2009-04-15 03:07:00,2.28489,2.28513,2.28489,2.28506,7000000.0
2009-04-15 03:08:00,2.285,2.28531,2.285,2.28531,8000000.0
2009-04-15 03:09:00,2.28575,2.2859,2.28467,2.28467,10000000.0
2009-04-15 03:10:00,2.2844,2.28456,2.28435,2.28452,10000000.0
2009-04-15 03:11:00,2.2846,2.28497,2.2846,2.28497,8000000.0
2009-04-15 03:12:00,2.28534,2.28562,2.28529,2.28553,7000000.0
2009-04-15 03:13:00,2.28552,2.28564,2.28517,2.28564,10000000.0
2009-04-15 03:14:00,2.28565,2.28692,2.28565,2.28692,16000000.0
2009-04-15 03:15:00,2.28643,2.28714,2.28583,2.28595,11000000.0
2009-04-15 03:16:00,2.286,2.28618,2.28594,2.28618,5000000.0
2009-04-15 03:17:00,2.28571,2.28571,2.28492,2.28495,8000000.0
2009-04-15 03:18:00,2.28494,2.28581,2.28485,2.28581,6000000.0
2009-04-15 03:19:00,2.28626,2.28691,2.28573,2.28691,7000000.0
2009-04-15 03:20:00,2.28676,2.28676,2.28578,2.28604,7000000.0
2009-04-15 03:21:00,2.2859,2.2859,2.28544,2.28545,7000000.0
2009-04-15 03:22:00,2.28533,2.28632,2.28414,2.28632,8000000.0
2009-04-15 03:23:00,2.28709,2.28895,2.28709,2.28891,9000000.0
2009-04-15 03:24:00,2.28907,2.28952,2.28907,2.28945,7000000.0
2009-04-15 03:25:00,2.2895,2.28957,2.28914,2.28916,23000000.0
2009-04-15 03:26:00,2.28804,2.28941,2.28776,2.28941,9000000.0
2009-04-15 03:27:00,2.28977,2.28986,2.28847,2.28847,7000000.0
2009-04-15 03:28:00,2.28789,2.28789,2.2874,2.28766,7000000.0
2009-04-15 03:29:00,2.28777,2.28794,2.28765,2.28765,8000000.0
2009-04-15 03:30:00,2.28751,2.28882,2.28751,2.28838,10000000.0
2009-04-15 03:31:00,2.28826,2.28874,2.28826,2.28874,5000000.0
2009-04-15 03:32:00,2.28882,2.28938,2.28882,2.28888,10000000.0
2009-04-15 03:33:00,2.28877,2.28879,2.2882,2.28855,7000000.0
2009-04-15 03:34:00,2.28802,2.28818,2.28802,2.28813,11000000.0
2009-04-15 03:35:00,2.28834,2.28834,2.28688,2.28688,8000000.0
2009-04-15 03:36:00,2.28668,2.2872,2.28668,2.28714,8000000.0
2009-04-15 03:37:00,2.2871,2.28771,2.2871,2.2874,8000000.0
2009-04-15 03:38:00,2.28712,2.28813,2.28698,2.28813,8000000.0
2009-04-15 03:39:00,2.28915,2.28955,2.2891,2.2891,10000000.0
2009-04-15 03:40:00,2.28973,2.29057,2.28973,2.29031,10000000.0
2009-04-15 03:41:00,2.29073,2.29106,2.29063,2.29074,8000000.0
2009-04-15 03:42:00,2.2906,2.29128,2.29045,2.29128,7000000.0
2009-04-15 03:43:00,2.29095,2.29095,2.2896,2.2896,9000000.0
2009-04-15 03:44:00,2.28949,2.29031,2.28949,2.29031,9000000.0
2009-04-15 03:45:00,2.28989,2.28989,2.28808,2.28809,7000000.0
2009-04-15 03:46:00,2.28701,2.28911,2.2865,2.28911,8000000.0
2009-04-15 03:47:00,2.29045,2.29111,2.28911,2.29111,9000000.0
2009-04-15 03:48:00,2.29105,2.2914,2.29094,2.29106,10000000.0
2009-04-15 03:49:00,2.29075,2.29075,2.29062,2.29068,23000000.0
2009-04-15 03:50:00,2.29108,2.29112,2.29077,2.29112,7000000.0
2009-04-15 03:51:00,2.29127,2.2919,2.29127,2.29188,8000000.0
2009-04-15 03:52:00,2.29224,2.29224,2.29189,2.292,9000000.0
2009-04-15 03:53:00,2.29155,2.29155,2.29049,2.29076,8000000.0
2009-04-15 03:54:00,2.29112,2.29165,2.291,2.291,9000000.0
2009-04-15 03:55:00,2.29075,2.29162,2.29075,2.29124,10000000.0
2009-04-15 03:56:00,2.29168,2.2919,2.2916,2.2916,12000000.0
2009-04-15 03:57:00,2.29086,2.29086,2.28986,2.2905,9000000.0
2009-04-15 03:58:00,2.29065,2.29084,2.2906,2.29084,8000000.0
2009-04-15 03:59:00,2.2911,2.29117,2.29081,2.29081,7000000.0
2009-04-15 04:00:00,2.29041,2.29041,2.28992,2.29002,18000000.0
2009-04-15 04:01:00,2.28959,2.2899,2.28954,2.2899,8000000.0
2009-04-15 04:02:00,2.28981,2.28998,2.2896,2.2896,25000000.0
2009-04-15 04:03:00,2.28955,2.28975,2.28933,2.28933,12000000.0
2009-04-15 04:04:00,2.28961,2.29008,2.28961,2.28983,9000000.0
2009-04-15 04:05:00,2.28934,2.28954,2.28901,2.28901,7000000.0
2009-04-15 04:06:00,2.28896,2.28943,2.28896,2.28934,11000000.0
2009-04-15 04:07:00,2.28974,2.28982,2.28947,2.28973,7000000.0
2009-04-15 04:08:00,2.28953,2.28953,2.28925,2.28925,10000000.0
2009-04-15 04:09:00,2.28931,2.28954,2.28931,2.28939,8000000.0
2009-04-15 04:10:00,2.28946,2.28988,2.28946,2.28985,9000000.0
2009-04-15 04:11:00,2.29,2.29035,2.29,2.29003,7000000.0
2009-04-15 04:12:00,2.29003,2.2901,2.28992,2.28993,11000000.0
2009-04-15 04:13:00,2.29007,2.29069,2.29007,2.29044,8000000.0
2009-04-15 04:14:00,2.29056,2.29098,2.29056,2.29092,7000000.0
2009-04-15 04:15:00,2.29147,2.29156,2.29144,2.2915,8000000.0
2009-04-15 04:16:00,2.29134,2.29151,2.29125,2.29151,8000000.0
2009-04-15 04:17:00,2.29162,2.29211,2.29127,2.29211,19000000.0
2009-04-15 04:18:00,2.29179,2.29179,2.29151,2.29151,8000000.0
2009-04-15 04:19:00,2.29234,2.2938,2.29234,2.29342,21000000.0
2009-04-15 04:20:00,2.29227,2.29293,2.29227,2.29275,11000000.0
2009-04-15 04:21:00,2.29265,2.29265,2.29169,2.29169,7000000.0
2009-04-15 04:22:00,2.29113,2.29149,2.29111,2.29148,8000000.0
2009-04-15 04:23:00,2.29162,2.29212,2.29162,2.29173,9000000.0
2009-04-15 04:24:00,2.2911,2.29135,2.2911,2.29135,12000000.0
2009-04-15 04:25:00,2.29161,2.29282,2.29161,2.29282,9000000.0
2009-04-15 04:26:00,2.29269,2.29295,2.29245,2.29245,8000000.0
2009-04-15 04:27:00,2.29234,2.29268,2.29234,2.29263,9000000.0
2009-04-15 04:28:00,2.29251,2.29253,2.29241,2.29241,14000000.0
2009-04-15 04:29:00,2.29236,2.29241,2.29217,2.29217,16000000.0
2009-04-15 04:30:00,2.29242,2.29242,2.29195,2.29221,25000000.0
2009-04-15 04:31:00,2.29191,2.29204,2.29191,2.29193,5000000.0
2009-04-15 04:32:00,2.29236,2.29237,2.29196,2.29207,8000000.0
2009-04-15 04:33:00,2.29222,2.29222,2.29197,2.29197,10000000.0
2009-04-15 04:34:00,2.29252,2.29325,2.29252,2.29325,15000000.0
2009-04-15 04:35:00,2.29323,2.29344,2.29282,2.29344,9000000.0
2009-04-15 04:36:00,2.29345,2.29345,2.29331,2.29333,7000000.0
2009-04-15 04:37:00,2.29352,2.29379,2.29341,2.29341,7000000.0
2009-04-15 04:38:00,2.2938,2.2938,2.29326,2.29355,10000000.0
2009-04-15 04:39:00,2.29461,2.29517,2.29461,2.29508,5000000.0
2009-04-15 04:40:00,2.29476,2.29476,2.29437,2.29464,11000000.0
2009-04-15 04:41:00,2.294,2.29431,2.29386,2.29425,9000000.0
2009-04-15 04:42:00,2.29468,2.29468,2.29429,2.29429,11000000.0
2009-04-15 04:43:00,2.29467,2.29467,2.29377,2.29465,9000000.0
2009-04-15 04:44:00,2.29484,2.29497,2.29439,2.29456,8000000.0
2009-04-15 04:45:00,2.29511,2.29511,2.29472,2.29472,9000000.0
2009-04-15 04:46:00,2.29468,2.29468,2.29373,2.29373,7000000.0
2009-04-15 04:47:00,2.29416,2.2949,2.29416,2.29431,8000000.0
2009-04-15 04:48:00,2.29449,2.29472,2.29449,2.29472,7000000.0
2009-04-15 04:49:00,2.29456,2.29471,2.29385,2.29385,10000000.0
2009-04-15 04:50:00,2.29417,2.29574,2.29391,2.29574,7000000.0
2009-04-15 04:51:00,2.29607,2.29607,2.29578,2.29578,15000000.0
2009-04-15 04:52:00,2.29563,2.29563,2.29513,2.29525,9000000.0
2009-04-15 04:53:00,2.29541,2.29541,2.29488,2.29488,8000000.0
2009-04-15 04:54:00,2.29512,2.29554,2.29511,2.29551,11000000.0
2009-04-15 04:55:00,2.29597,2.29597,2.29557,2.29561,11000000.0
2009-04-15 04:56:00,2.29551,2.29551,2.29527,2.29539,12000000.0
2009-04-15 04:57:00,2.29438,2.29438,2.29378,2.29378,8000000.0
2009-04-15 04:58:00,2.2933,2.29347,2.29328,2.29344,9000000.0
2009-04-15 04:59:00,2.29348,2.29375,2.29348,2.29375,12000000.0
2009-04-15 05:00:00,2.29399,2.29461,2.29399,2.29445,9000000.0
2009-04-15 05:01:00,2.2948,2.29503,2.29478,2.29503,7000000.0
2009-04-15 05:02:00,2.29505,2.29513,2.29498,2.29498,7000000.0
2009-04-15 05:03:00,2.29484,2.29489,2.29462,2.29462,8000000.0
2009-04-15 05:04:00,2.29425,2.29425,2.29403,2.29411,9000000.0
2009-04-15 05:05:00,2.29413,2.29414,2.29393,2.29414,13000000.0
2009-04-15 05:06:00,2.29418,2.29421,2.29403,2.29403,8000000.0
2009-04-15 05:07:00,2.29404,2.2944,2.29404,2.2944,10000000.0
2009-04-15 05:08:00,2.2944,2.29516,2.2944,2.29458,10000000.0
2009-04-15 05:09:00,2.2945,2.29496,2.29416,2.29416,16000000.0
2009-04-15 05:10:00,2.29411,2.29451,2.29411,2.29441,12000000.0
2009-04-15 05:11:00,2.29432,2.29464,2.29432,2.29452,11000000.0
2009-04-15 05:12:00,2.29449,2.29461,2.29449,2.29461,16000000.0
2009-04-15 05:13:00,2.29473,2.29487,2.2947,2.2948,9000000.0
2009-04-15 05:14:00,2.29487,2.29526,2.29487,2.29526,12000000.0
2009-04-15 05:15:00,2.29549,2.29549,2.29523,2.2954,8000000.0
2009-04-15 05:16:00,2.29545,2.29545,2.29513,2.29513,11000000.0
2009-04-15 05:17:00,2.29506,2.29521,2.29502,2.29502,9000000.0
2009-04-15 05:18:00,2.295,2.29514,2.295,2.29507,16000000.0
2009-04-15 05:19:00,2.29508,2.29545,2.29503,2.29503,9000000.0
2009-04-15 05:20:00,2.29507,2.29512,2.29497,2.29497,11000000.0
2009-04-15 05:21:00,2.29508,2.29558,2.29508,2.29558,15000000.0
2009-04-15 05:22:00,2.29519,2.29519,2.2949,2.29497,28000000.0
2009-04-15 05:23:00,2.29498,2.29498,2.29437,2.2947,26000000.0
2009-04-15 05:24:00,2.29467,2.29479,2.29467,2.29478,27000000.0
2009-04-15 05:25:00,2.29489,2.29515,2.29482,2.29487,47000000.0
2009-04-15 05:26:00,2.295,2.295,2.29457,2.29457,38000000.0
2009-04-15 05:27:00,2.29458,2.29466,2.29445,2.29446,7000000.0
2009-04-15 05:28:00,2.29447,2.29452,2.29445,2.29452,22000000.0
2009-04-15 05:29:00,2.29443,2.29462,2.29443,2.29462,11000000.0
2009-04-15 05:30:00,2.29484,2.29485,2.29473,2.29473,7000000.0
2009-04-15 05:31:00,2.29474,2.29499,2.29474,2.29482,10000000.0
2009-04-15 05:32:00,2.29519,2.29519,2.29462,2.2947,10000000.0
2009-04-15 05:33:00,2.2944,2.2944,2.29297,2.29297,8000000.0
2009-04-15 05:34:00,2.29294,2.29374,2.29294,2.29374,8000000.0
2009-04-15 05:35:00,2.29363,2.29388,2.29361,2.29361,10000000.0
2009-04-15 05:36:00,2.29365,2.29383,2.29365,2.29381,15000000.0
2009-04-15 05:37:00,2.29395,2.294,2.29388,2.294,11000000.0
2009-04-15 05:38:00,2.29391,2.29391,2.29312,2.29312,11000000.0
2009-04-15 05:39:00,2.29278,2.29278,2.29109,2.29137,7000000.0
2009-04-15 05:40:00,2.291,2.29154,2.291,2.29101,9000000.0
2009-04-15 05:41:00,2.29131,2.2914,2.29118,2.2914,9000000.0
2009-04-15 05:42:00,2.29144,2.29144,2.29136,2.29137,16000000.0
2009-04-15 05:43:00,2.29146,2.29171,2.29141,2.2916,8000000.0
2009-04-15 05:44:00,2.29147,2.29172,2.29117,2.29117,9000000.0
2009-04-15 05:45:00,2.29004,2.29006,2.2896,2.29006,13000000.0
2009-04-15 05:46:00,2.29046,2.29091,2.29046,2.29091,10000000.0
2009-04-15 05:47:00,2.29121,2.29186,2.29121,2.29186,15000000.0
2009-04-15 05:48:00,2.29204,2.29204,2.29183,2.29183,11000000.0
2009-04-15 05:49:00,2.29226,2.2928,2.29224,2.29224,8000000.0
2009-04-15 05:50:00,2.29162,2.29162,2.29092,2.29092,13000000.0
2009-04-15 05:51:00,2.29077,2.29077,2.29065,2.29075,30000000.0
2009-04-15 05:52:00,2.29077,2.29077,2.29048,2.29058,15000000.0
2009-04-15 05:53:00,2.29055,2.29055,2.29047,2.29047,8000000.0
2009-04-15 05:54:00,2.29054,2.29092,2.29054,2.29092,16000000.0
2009-04-15 05:55:00,2.29059,2.29104,2.29057,2.29082,11000000.0
2009-04-15 05:56:00,2.291,2.29112,2.291,2.29112,33000000.0
2009-04-15 05:57:00,2.29127,2.29142,2.29127,2.29142,11000000.0
2009-04-15 05:58:00,2.29137,2.29138,2.29111,2.29111,19000000.0
2009-04-15 05:59:00,2.29086,2.29115,2.29074,2.29112,12000000.0
2009-04-15 06:00:00,2.2924,2.2929,2.2924,2.2926,25000000.0
2009-04-15 06:01:00,2.29253,2.29264,2.29225,2.29225,16000000.0
2009-04-15 06:02:00,2.29233,2.29241,2.29225,2.29225,13000000.0
2009-04-15 06:03:00,2.29241,2.2928,2.29241,2.29252,22000000.0
2009-04-15 06:04:00,2.29259,2.29259,2.29247,2.29247,11000000.0
2009-04-15 06:05:00,2.29261,2.29385,2.29261,2.29385,9000000.0
2009-04-15 06:06:00,2.29414,2.29465,2.29386,2.29465,8000000.0
2009-04-15 06:07:00,2.29329,2.29461,2.2931,2.29461,10000000.0
2009-04-15 06:08:00,2.29495,2.29533,2.29495,2.29512,8000000.0
2009-04-15 06:09:00,2.2956,2.2961,2.2956,2.29598,10000000.0
2009-04-15 06:10:00,2.29572,2.29643,2.29551,2.29643,8000000.0
2009-04-15 06:11:00,2.29667,2.29693,2.29667,2.2967,7000000.0
2009-04-15 06:12:00,2.29614,2.29614,2.29554,2.29554,10000000.0
2009-04-15 06:13:00,2.29614,2.29614,2.29565,2.29608,15000000.0
2009-04-15 06:14:00,2.29534,2.29534,2.29478,2.29492,10000000.0
2009-04-15 06:15:00,2.29648,2.29648,2.296,2.296,18000000.0
2009-04-15 06:16:00,2.29559,2.29574,2.29557,2.29574,11000000.0
2009-04-15 06:17:00,2.29552,2.29577,2.29552,2.29567,7000000.0
2009-04-15 06:18:00,2.29572,2.29572,2.29554,2.29558,13000000.0
2009-04-15 06:19:00,2.29539,2.2955,2.29534,2.29536,12000000.0
2009-04-15 06:20:00,2.29606,2.29606,2.29554,2.29589,18000000.0
2009-04-15 06:21:00,2.29587,2.2965,2.29566,2.29634,26000000.0
2009-04-15 06:22:00,2.29629,2.29629,2.2961,2.29615,10000000.0
2009-04-15 06:23:00,2.29616,2.29703,2.29589,2.29589,11000000.0
2009-04-15 06:24:00,2.29593,2.29593,2.29547,2.29547,11000000.0
2009-04-15 06:25:00,2.29531,2.29531,2.29437,2.29437,10000000.0
2009-04-15 06:26:00,2.2948,2.29538,2.2948,2.29535,7000000.0
2009-04-15 06:27:00,2.29534,2.29538,2.29514,2.29516,8000000.0
2009-04-15 06:28:00,2.29495,2.29495,2.2945,2.2945,7000000.0
2009-04-15 06:29:00,2.29414,2.29414,2.29295,2.29302,9000000.0
2009-04-15 06:30:00,2.29299,2.293,2.29283,2.29283,11000000.0
2009-04-15 06:31:00,2.29296,2.29329,2.29296,2.29323,20000000.0
2009-04-15 06:32:00,2.29351,2.29403,2.29349,2.29384,31000000.0
2009-04-15 06:33:00,2.29433,2.29433,2.29387,2.29394,17000000.0
2009-04-15 06:34:00,2.29395,2.29446,2.29384,2.29384,9000000.0
2009-04-15 06:35:00,2.29381,2.2941,2.29381,2.29395,8000000.0
2009-04-15 06:36:00,2.29371,2.29371,2.29296,2.29296,10000000.0
2009-04-15 06:37:00,2.29354,2.29368,2.29351,2.29351,7000000.0
2009-04-15 06:38:00,2.29344,2.29382,2.29344,2.29366,8000000.0
2009-04-15 06:39:00,2.29381,2.29385,2.29353,2.29385,12000000.0
2009-04-15 06:40:00,2.29404,2.29404,2.29384,2.29395,7000000.0
2009-04-15 06:41:00,2.29428,2.29428,2.2931,2.2931,7000000.0
2009-04-15 06:42:00,2.29309,2.29364,2.29309,2.29364,7000000.0
2009-04-15 06:43:00,2.29362,2.29368,2.29279,2.29279,9000000.0
2009-04-15 06:44:00,2.29251,2.29254,2.29242,2.29254,11000000.0
2009-04-15 06:45:00,2.29251,2.29271,2.29212,2.29212,8000000.0
2009-04-15 06:46:00,2.29185,2.29209,2.29181,2.29181,8000000.0
2009-04-15 06:47:00,2.29186,2.29243,2.29053,2.29243,8000000.0
2009-04-15 06:48:00,2.29296,2.29376,2.29296,2.29376,8000000.0
2009-04-15 06:49:00,2.29342,2.29342,2.29229,2.29229,9000000.0
2009-04-15 06:50:00,2.2922,2.29225,2.292,2.29225,9000000.0
2009-04-15 06:51:00,2.29241,2.29333,2.29241,2.29333,11000000.0
2009-04-15 06:52:00,2.29351,2.29351,2.29302,2.29302,7000000.0
2009-04-15 06:53:00,2.29296,2.29336,2.29265,2.29265,8000000.0
2009-04-15 06:54:00,2.29223,2.29277,2.29172,2.29277,11000000.0
2009-04-15 06:55:00,2.29252,2.29252,2.29221,2.29221,8000000.0
2009-04-15 06:56:00,2.29196,2.29196,2.29153,2.29174,13000000.0
2009-04-15 06:57:00,2.29183,2.29199,2.29162,2.29163,18000000.0
2009-04-15 06:58:00,2.29188,2.29188,2.29164,2.29176,16000000.0
2009-04-15 06:59:00,2.29195,2.29195,2.29156,2.29156,11000000.0
2009-04-15 07:00:00,2.29143,2.29143,2.29114,2.29133,8000000.0
2009-04-15 07:01:00,2.29236,2.29327,2.29236,2.29302,14000000.0
2009-04-15 07:02:00,2.2932,2.29408,2.2932,2.29408,18000000.0
2009-04-15 07:03:00,2.29456,2.29468,2.29391,2.29468,8000000.0
2009-04-15 07:04:00,2.29393,2.29393,2.29362,2.29374,8000000.0
2009-04-15 07:05:00,2.29379,2.29392,2.29361,2.29368,10000000.0
2009-04-15 07:06:00,2.29378,2.29383,2.29162,2.29162,8000000.0
2009-04-15 07:07:00,2.29165,2.29223,2.29165,2.29178,15000000.0
2009-04-15 07:08:00,2.29177,2.2918,2.29158,2.29158,18000000.0
2009-04-15 07:09:00,2.29165,2.29267,2.29165,2.29267,8000000.0
2009-04-15 07:10:00,2.29219,2.29258,2.29219,2.29258,18000000.0
2009-04-15 07:11:00,2.29235,2.29235,2.29126,2.29126,11000000.0
2009-04-15 07:12:00,2.29171,2.29264,2.29171,2.29261,11000000.0
2009-04-15 07:13:00,2.29263,2.29263,2.29194,2.29194,9000000.0
2009-04-15 07:14:00,2.29204,2.29217,2.29199,2.29201,12000000.0
2009-04-15 07:15:00,2.29208,2.29228,2.29208,2.29228,7000000.0
2009-04-15 07:16:00,2.29273,2.29281,2.29266,2.29266,12000000.0
2009-04-15 07:17:00,2.29208,2.29288,2.29208,2.29217,15000000.0
2009-04-15 07:18:00,2.2922,2.2922,2.292,2.29207,8000000.0
2009-04-15 07:19:00,2.29254,2.29256,2.29226,2.29226,7000000.0
2009-04-15 07:20:00,2.29219,2.29219,2.29194,2.29194,9000000.0
2009-04-15 07:21:00,2.29179,2.29184,2.29168,2.29184,10000000.0
2009-04-15 07:22:00,2.29186,2.29186,2.29171,2.29178,7000000.0
2009-04-15 07:23:00,2.29195,2.29236,2.29195,2.29236,11000000.0
2009-04-15 07:24:00,2.29217,2.29217,2.29166,2.29166,23000000.0
2009-04-15 07:25:00,2.29126,2.29138,2.29125,2.29138,28000000.0
2009-04-15 07:26:00,2.29135,2.29136,2.29116,2.29128,14000000.0
2009-04-15 07:27:00,2.29112,2.29112,2.29058,2.29097,20000000.0
2009-04-15 07:28:00,2.29076,2.29105,2.28958,2.28958,17000000.0
2009-04-15 07:29:00,2.29078,2.29134,2.29062,2.29111,27000000.0
2009-04-15 07:30:00,2.29078,2.29078,2.28963,2.28963,20000000.0
2009-04-15 07:31:00,2.28944,2.28944,2.28912,2.28912,7000000.0
2009-04-15 07:32:00,2.28898,2.289,2.28884,2.2889,11000000.0
2009-04-15 07:33:00,2.28927,2.28949,2.28921,2.28922,22000000.0
2009-04-15 07:34:00,2.28901,2.28907,2.28881,2.28886,16000000.0
2009-04-15 07:35:00,2.28873,2.29018,2.28873,2.29018,15000000.0
2009-04-15 07:36:00,2.29055,2.29079,2.2902,2.2902,8000000.0
2009-04-15 07:37:00,2.29006,2.29037,2.28894,2.28894,12000000.0
2009-04-15 07:38:00,2.28916,2.28987,2.28881,2.28987,7000000.0
2009-04-15 07:39:00,2.28998,2.28998,2.2889,2.2889,14000000.0
2009-04-15 07:40:00,2.28881,2.28901,2.28856,2.28856,9000000.0
2009-04-15 07:41:00,2.2888,2.2895,2.2888,2.2895,24000000.0
2009-04-15 07:42:00,2.29034,2.29034,2.28944,2.28944,17000000.0
2009-04-15 07:43:00,2.28929,2.28953,2.28929,2.28932,22000000.0
2009-04-15 07:44:00,2.28989,2.29029,2.28932,2.28932,10000000.0
2009-04-15 07:45:00,2.28927,2.28955,2.2891,2.28955,15000000.0
2009-04-15 07:46:00,2.28996,2.29014,2.28982,2.29012,17000000.0
2009-04-15 07:47:00,2.29046,2.29046,2.29014,2.29014,15000000.0
2009-04-15 07:48:00,2.28994,2.28996,2.28978,2.28992,10000000.0
2009-04-15 07:49:00,2.28981,2.29001,2.28946,2.28946,20000000.0
2009-04-15 07:50:00,2.28944,2.28958,2.28944,2.28956,17000000.0
2009-04-15 07:51:00,2.28961,2.28987,2.2896,2.28964,15000000.0
2009-04-15 07:52:00,2.28966,2.28997,2.28966,2.28997,29000000.0
2009-04-15 07:53:00,2.29015,2.29021,2.29007,2.29012,13000000.0
2009-04-15 07:54:00,2.2902,2.29034,2.29001,2.29027,23000000.0
2009-04-15 07:55:00,2.29031,2.29031,2.28999,2.28999,27000000.0
2009-04-15 07:56:00,2.29017,2.29018,2.29003,2.29012,18000000.0
2009-04-15 07:57:00,2.29007,2.29007,2.28948,2.28948,20000000.0
2009-04-15 07:58:00,2.28963,2.28963,2.28939,2.28939,13000000.0
2009-04-15 07:59:00,2.28948,2.28978,2.28948,2.28971,23000000.0
2009-04-15 08:00:00,2.28941,2.28941,2.28814,2.28863,31000000.0
2009-04-15 08:01:00,2.28843,2.28849,2.28821,2.28821,13000000.0
2009-04-15 08:02:00,2.28807,2.2885,2.28783,2.2885,12000000.0
2009-04-15 08:03:00,2.28863,2.28866,2.28847,2.28859,20000000.0
2009-04-15 08:04:00,2.28862,2.28903,2.28851,2.28888,30000000.0
2009-04-15 08:05:00,2.28926,2.2908,2.28926,2.2908,9000000.0
2009-04-15 08:06:00,2.29087,2.29134,2.29087,2.29134,21000000.0
2009-04-15 08:07:00,2.2919,2.29248,2.29119,2.29131,15000000.0
2009-04-15 08:08:00,2.29125,2.29126,2.2911,2.2911,25000000.0
2009-04-15 08:09:00,2.29119,2.29141,2.29118,2.29138,23000000.0
2009-04-15 08:10:00,2.29161,2.29195,2.29155,2.29195,27000000.0
2009-04-15 08:11:00,2.29222,2.29305,2.29222,2.29278,18000000.0
2009-04-15 08:12:00,2.2928,2.29391,2.29276,2.29391,22000000.0
2009-04-15 08:13:00,2.29399,2.29399,2.29324,2.29334,18000000.0
2009-04-15 08:14:00,2.2932,2.29444,2.2932,2.29402,33000000.0
2009-04-15 08:15:00,2.29409,2.29432,2.29409,2.29411,21000000.0
2009-04-15 08:16:00,2.29437,2.29437,2.29414,2.29414,21000000.0
2009-04-15 08:17:00,2.29387,2.29387,2.29355,2.29355,19000000.0
2009-04-15 08:18:00,2.29381,2.29381,2.2933,2.2933,17000000.0
2009-04-15 08:19:00,2.29353,2.29364,2.29347,2.29354,16000000.0
2009-04-15 08:20:00,2.2936,2.2936,2.29324,2.29324,13000000.0
2009-04-15 08:21:00,2.29296,2.29296,2.29252,2.29252,18000000.0
2009-04-15 08:22:00,2.29289,2.29393,2.29289,2.29393,26000000.0
2009-04-15 08:23:00,2.29397,2.2944,2.29385,2.2944,16000000.0
2009-04-15 08:24:00,2.29493,2.29621,2.29493,2.29613,28000000.0
2009-04-15 08:25:00,2.29605,2.29605,2.29538,2.29562,49000000.0
2009-04-15 08:26:00,2.29534,2.29668,2.29534,2.29668,14000000.0
2009-04-15 08:27:00,2.29686,2.29686,2.29565,2.29565,31000000.0
2009-04-15 08:28:00,2.29578,2.29718,2.29578,2.29718,28000000.0
2009-04-15 08:29:00,2.29738,2.29774,2.29731,2.29752,32000000.0
2009-04-15 08:30:00,2.29786,2.29786,2.29672,2.29672,28000000.0
2009-04-15 08:31:00,2.29693,2.29712,2.29656,2.29712,40000000.0
2009-04-15 08:32:00,2.29703,2.29703,2.29564,2.29593,51000000.0
2009-04-15 08:33:00,2.29586,2.29725,2.29586,2.29725,48000000.0
2009-04-15 08:34:00,2.29782,2.29782,2.29647,2.29647,49000000.0
2009-04-15 08:35:00,2.2964,2.29663,2.29637,2.29654,39000000.0
2009-04-15 08:36:00,2.2965,2.29657,2.2937,2.2937,12000000.0
2009-04-15 08:37:00,2.29397,2.29462,2.29397,2.29462,25000000.0
2009-04-15 08:38:00,2.29486,2.29576,2.29486,2.29573,21000000.0
2009-04-15 08:39:00,2.29607,2.29798,2.29607,2.2979,23000000.0
2009-04-15 08:40:00,2.29789,2.29789,2.29691,2.29715,36000000.0
2009-04-15 08:41:00,2.29717,2.29717,2.29669,2.29681,30000000.0
2009-04-15 08:42:00,2.29672,2.29672,2.29629,2.29632,17000000.0
2009-04-15 08:43:00,2.29606,2.29606,2.29589,2.29589,23000000.0
2009-04-15 08:44:00,2.29578,2.29622,2.29568,2.29568,17000000.0
2009-04-15 08:45:00,2.29521,2.29554,2.29507,2.29507,37000000.0
2009-04-15 08:46:00,2.29498,2.29519,2.29488,2.29498,23000000.0
2009-04-15 08:47:00,2.29499,2.29532,2.29445,2.29532,25000000.0
2009-04-15 08:48:00,2.2955,2.2955,2.29498,2.2951,36000000.0
2009-04-15 08:49:00,2.29518,2.29568,2.29518,2.29545,27000000.0
2009-04-15 08:50:00,2.29496,2.29496,2.29387,2.29387,56000000.0
2009-04-15 08:51:00,2.29369,2.29369,2.29318,2.29366,32000000.0
2009-04-15 08:52:00,2.29404,2.29442,2.29388,2.29416,39000000.0
2009-04-15 08:53:00,2.29447,2.29455,2.2926,2.29324,63000000.0
2009-04-15 08:54:00,2.29335,2.29369,2.29335,2.29358,42000000.0
2009-04-15 08:55:00,2.29319,2.29351,2.29304,2.29351,55000000.0
2009-04-15 08:56:00,2.29258,2.29297,2.29199,2.29199,21000000.0
2009-04-15 08:57:00,2.29193,2.29193,2.29151,2.29152,23000000.0
2009-04-15 08:58:00,2.29143,2.29156,2.29106,2.29106,18000000.0
2009-04-15 08:59:00,2.29079,2.29082,2.29052,2.29068,12000000.0
2009-04-15 09:00:00,2.2913,2.29154,2.29119,2.29154,26000000.0
2009-04-15 09:01:00,2.29145,2.29145,2.28905,2.28909,19000000.0
2009-04-15 09:02:00,2.28899,2.28966,2.28899,2.28953,15000000.0
2009-04-15 09:03:00,2.28938,2.29026,2.28938,2.29026,16000000.0
2009-04-15 09:04:00,2.29006,2.29042,2.29,2.29042,22000000.0
2009-04-15 09:05:00,2.2904,2.29073,2.2904,2.29073,11000000.0
2009-04-15 09:06:00,2.29072,2.29078,2.29037,2.29051,31000000.0
2009-04-15 09:07:00,2.29037,2.29078,2.29037,2.29075,33000000.0
2009-04-15 09:08:00,2.29074,2.2908,2.2905,2.2905,17000000.0
2009-04-15 09:09:00,2.29124,2.29124,2.29069,2.29081,37000000.0
2009-04-15 09:10:00,2.291,2.291,2.29069,2.29075,31000000.0
2009-04-15 09:11:00,2.29056,2.29056,2.2904,2.2904,26000000.0
2009-04-15 09:12:00,2.29075,2.29105,2.29075,2.29092,41000000.0
2009-04-15 09:13:00,2.29093,2.29156,2.29093,2.29155,61000000.0
2009-04-15 09:14:00,2.29164,2.29175,2.29159,2.29159,57000000.0
2009-04-15 09:15:00,2.29139,2.29139,2.29098,2.29109,33000000.0
2009-04-15 09:16:00,2.2907,2.2907,2.29019,2.29038,39000000.0
2009-04-15 09:17:00,2.29067,2.2908,2.29066,2.29076,40000000.0
2009-04-15 09:18:00,2.29035,2.29037,2.29004,2.29012,68000000.0
2009-04-15 09:19:00,2.29015,2.29054,2.29014,2.29049,52000000.0
2009-04-15 09:20:00,2.29027,2.29061,2.28959,2.28959,37000000.0
2009-04-15 09:21:00,2.2903,2.29104,2.29005,2.29104,61000000.0
2009-04-15 09:22:00,2.29085,2.29105,2.2908,2.29089,63000000.0
2009-04-15 09:23:00,2.29089,2.29139,2.29089,2.29139,65000000.0
2009-04-15 09:24:00,2.29139,2.29186,2.29136,2.29186,47000000.0
2009-04-15 09:25:00,2.29165,2.2918,2.29147,2.2918,32000000.0
2009-04-15 09:26:00,2.29207,2.29219,2.29149,2.29167,29000000.0
2009-04-15 09:27:00,2.29167,2.29191,2.29091,2.29091,55000000.0
2009-04-15 09:28:00,2.29086,2.29115,2.29011,2.29011,46000000.0
2009-04-15 09:29:00,2.28982,2.29057,2.28982,2.29041,32000000.0
2009-04-15 09:30:00,2.29038,2.29063,2.29004,2.29021,24000000.0
2009-04-15 09:31:00,2.29051,2.29055,2.29016,2.29016,18000000.0
2009-04-15 09:32:00,2.29012,2.29022,2.2897,2.2897,35000000.0
2009-04-15 09:33:00,2.28963,2.29073,2.28963,2.29073,43000000.0
2009-04-15 09:34:00,2.29159,2.29159,2.29068,2.29068,31000000.0
2009-04-15 09:35:00,2.29048,2.29091,2.28997,2.29091,47000000.0
2009-04-15 09:36:00,2.29106,2.2911,2.29067,2.29067,34000000.0
2009-04-15 09:37:00,2.29022,2.29059,2.29022,2.29059,49000000.0
2009-04-15 09:38:00,2.29037,2.29045,2.2902,2.29034,37000000.0
2009-04-15 09:39:00,2.29063,2.29086,2.29037,2.29086,61000000.0
2009-04-15 09:40:00,2.29109,2.29109,2.2909,2.29106,46000000.0
2009-04-15 09:41:00,2.29107,2.29128,2.29084,2.29093,33000000.0
2009-04-15 09:42:00,2.2909,2.29126,2.2909,2.29126,60000000.0
2009-04-15 09:43:00,2.29171,2.29199,2.29171,2.29178,66000000.0
2009-04-15 09:44:00,2.29187,2.29241,2.29187,2.29241,21000000.0
2009-04-15 09:45:00,2.29234,2.29237,2.29195,2.29204,22000000.0
2009-04-15 09:46:00,2.29186,2.29186,2.29128,2.29128,30000000.0
2009-04-15 09:47:00,2.29104,2.2912,2.29078,2.29078,24000000.0
2009-04-15 09:48:00,2.29145,2.29158,2.29134,2.29134,34000000.0
2009-04-15 09:49:00,2.29146,2.29194,2.29146,2.29182,26000000.0
2009-04-15 09:50:00,2.2909,2.2909,2.28952,2.28952,34000000.0
2009-04-15 09:51:00,2.28883,2.28883,2.28848,2.28848,56000000.0
2009-04-15 09:52:00,2.28847,2.28888,2.28847,2.28888,38000000.0
2009-04-15 09:53:00,2.28937,2.29005,2.28929,2.29005,32000000.0
2009-04-15 09:54:00,2.29021,2.29021,2.28992,2.29004,36000000.0
2009-04-15 09:55:00,2.28981,2.28981,2.28796,2.28853,38000000.0
2009-04-15 09:56:00,2.28814,2.2885,2.28814,2.2885,38000000.0
2009-04-15 09:57:00,2.28837,2.28843,2.28801,2.28801,30000000.0
2009-04-15 09:58:00,2.28791,2.28791,2.28764,2.28789,52000000.0
2009-04-15 09:59:00,2.28748,2.28761,2.28733,2.28761,32000000.0
2009-04-15 10:00:00,2.2877,2.28796,2.28762,2.28762,39000000.0
2009-04-15 10:01:00,2.28733,2.28756,2.2873,2.28737,44000000.0
2009-04-15 10:02:00,2.28704,2.28721,2.28699,2.28721,34000000.0
2009-04-15 10:03:00,2.28695,2.28748,2.28679,2.28748,47000000.0
2009-04-15 10:04:00,2.28761,2.28766,2.28738,2.28738,32000000.0
2009-04-15 10:05:00,2.2877,2.2877,2.28739,2.28749,32000000.0
2009-04-15 10:06:00,2.28718,2.28752,2.28691,2.28752,42000000.0
2009-04-15 10:07:00,2.28749,2.28784,2.28726,2.28726,51000000.0
2009-04-15 10:08:00,2.2871,2.2871,2.28666,2.28675,54000000.0
2009-04-15 10:09:00,2.28605,2.28605,2.2854,2.28571,53000000.0
2009-04-15 10:10:00,2.28564,2.28603,2.28559,2.28593,72000000.0
2009-04-15 10:11:00,2.28623,2.2864,2.28587,2.28604,61000000.0
2009-04-15 10:12:00,2.28571,2.28601,2.28548,2.28601,65000000.0
2009-04-15 10:13:00,2.28621,2.28653,2.28621,2.28648,56000000.0
2009-04-15 10:14:00,2.28626,2.28632,2.28591,2.28606,49000000.0
2009-04-15 10:15:00,2.28593,2.28596,2.28565,2.28596,46000000.0
2009-04-15 10:16:00,2.28591,2.28601,2.285,2.285,33000000.0
2009-04-15 10:17:00,2.28485,2.28537,2.28485,2.28519,37000000.0
2009-04-15 10:18:00,2.2854,2.28553,2.28496,2.28496,50000000.0
2009-04-15 10:19:00,2.28482,2.28482,2.28445,2.28445,59000000.0
2009-04-15 10:20:00,2.28403,2.28445,2.28403,2.28445,41000000.0
2009-04-15 10:21:00,2.28482,2.28487,2.284,2.28428,44000000.0
2009-04-15 10:22:00,2.28444,2.28463,2.28438,2.28457,47000000.0
2009-04-15 10:23:00,2.28453,2.28454,2.28423,2.28423,58000000.0
2009-04-15 10:24:00,2.28404,2.28419,2.28402,2.28419,43000000.0
2009-04-15 10:25:00,2.28421,2.2845,2.28421,2.2845,60000000.0
2009-04-15 10:26:00,2.28463,2.28575,2.28463,2.28575,64000000.0
2009-04-15 10:27:00,2.28553,2.28569,2.28535,2.28539,54000000.0
2009-04-15 10:28:00,2.28571,2.28597,2.2854,2.28597,62000000.0
2009-04-15 10:29:00,2.28601,2.28601,2.28565,2.28565,61000000.0
2009-04-15 10:30:00,2.28567,2.28615,2.28567,2.28568,36000000.0
2009-04-15 10:31:00,2.28588,2.28633,2.28573,2.28614,39000000.0
2009-04-15 10:32:00,2.28606,2.2865,2.28602,2.2865,44000000.0
2009-04-15 10:33:00,2.28694,2.28726,2.28654,2.28726,18000000.0
2009-04-15 10:34:00,2.28678,2.28678,2.28555,2.28631,20000000.0
2009-04-15 10:35:00,2.28597,2.28641,2.28584,2.28584,23000000.0
2009-04-15 10:36:00,2.28622,2.28663,2.28622,2.28624,32000000.0
2009-04-15 10:37:00,2.28581,2.2865,2.28581,2.2865,30000000.0
2009-04-15 10:38:00,2.28654,2.28663,2.28604,2.28616,26000000.0
2009-04-15 10:39:00,2.28521,2.28537,2.28505,2.28505,29000000.0
2009-04-15 10:40:00,2.28526,2.28543,2.28482,2.28482,19000000.0
2009-04-15 10:41:00,2.28458,2.28505,2.28455,2.28455,29000000.0
2009-04-15 10:42:00,2.28459,2.28561,2.28459,2.28489,38000000.0
2009-04-15 10:43:00,2.28443,2.28499,2.28425,2.2849,27000000.0
2009-04-15 10:44:00,2.28519,2.28519,2.28461,2.28495,26000000.0
2009-04-15 10:45:00,2.28505,2.2855,2.28322,2.28322,27000000.0
2009-04-15 10:46:00,2.28257,2.28257,2.28177,2.28179,35000000.0
2009-04-15 10:47:00,2.28092,2.28232,2.28092,2.28232,23000000.0
2009-04-15 10:48:00,2.28241,2.28241,2.28131,2.28147,44000000.0
2009-04-15 10:49:00,2.28106,2.2824,2.28106,2.28214,36000000.0
2009-04-15 10:50:00,2.28223,2.28223,2.28146,2.28146,47000000.0
2009-04-15 10:51:00,2.28157,2.28227,2.28157,2.28227,45000000.0
2009-04-15 10:52:00,2.28189,2.28191,2.28155,2.28155,33000000.0
2009-04-15 10:53:00,2.28047,2.28047,2.27878,2.27878,46000000.0
2009-04-15 10:54:00,2.27915,2.27926,2.27835,2.27835,35000000.0
2009-04-15 10:55:00,2.27835,2.27885,2.27798,2.27805,37000000.0
2009-04-15 10:56:00,2.27803,2.27829,2.27778,2.27811,33000000.0
2009-04-15 10:57:00,2.27834,2.27885,2.27796,2.27834,33000000.0
2009-04-15 10:58:00,2.27832,2.27832,2.2779,2.27812,26000000.0
2009-04-15 10:59:00,2.279,2.28009,2.27867,2.28009,47000000.0
2009-04-15 11:00:00,2.2802,2.28062,2.2802,2.2806,39000000.0
2009-04-15 11:01:00,2.28094,2.28132,2.28094,2.28132,45000000.0
2009-04-15 11:02:00,2.2815,2.28206,2.28137,2.28206,17000000.0
2009-04-15 11:03:00,2.2821,2.28219,2.28147,2.2816,37000000.0
2009-04-15 11:04:00,2.2813,2.28154,2.2813,2.28149,40000000.0
2009-04-15 11:05:00,2.28144,2.28165,2.2813,2.28161,18000000.0
2009-04-15 11:06:00,2.28134,2.28137,2.28115,2.28137,19000000.0
2009-04-15 11:07:00,2.28138,2.28189,2.28137,2.2818,30000000.0
2009-04-15 11:08:00,2.2817,2.28251,2.28147,2.28251,30000000.0
2009-04-15 11:09:00,2.28282,2.28293,2.28252,2.28293,45000000.0
2009-04-15 11:10:00,2.28291,2.28317,2.28259,2.28278,35000000.0
2009-04-15 11:11:00,2.28314,2.2835,2.28306,2.28316,46000000.0
2009-04-15 11:12:00,2.28302,2.28302,2.28271,2.28296,55000000.0
2009-04-15 11:13:00,2.28341,2.28522,2.28341,2.28522,59000000.0
2009-04-15 11:14:00,2.28548,2.28581,2.28544,2.28581,41000000.0
2009-04-15 11:15:00,2.28543,2.286,2.28454,2.28454,34000000.0
2009-04-15 11:16:00,2.285,2.285,2.28464,2.28464,20000000.0
2009-04-15 11:17:00,2.28474,2.28483,2.28444,2.28483,57000000.0
2009-04-15 11:18:00,2.28485,2.28579,2.28467,2.28579,44000000.0
2009-04-15 11:19:00,2.28672,2.28682,2.28633,2.2865,63000000.0
2009-04-15 11:20:00,2.28697,2.28763,2.28686,2.28763,43000000.0
2009-04-15 11:21:00,2.28775,2.28775,2.28659,2.2872,34000000.0
2009-04-15 11:22:00,2.28712,2.28749,2.287,2.287,56000000.0
2009-04-15 11:23:00,2.28641,2.28649,2.28611,2.28611,43000000.0
2009-04-15 11:24:00,2.28668,2.28697,2.28665,2.28697,53000000.0
2009-04-15 11:25:00,2.28704,2.28734,2.28682,2.28734,29000000.0
2009-04-15 11:26:00,2.2877,2.28813,2.2877,2.28813,41000000.0
2009-04-15 11:27:00,2.28807,2.28807,2.28753,2.28768,34000000.0
2009-04-15 11:28:00,2.28747,2.28749,2.28661,2.28661,36000000.0
2009-04-15 11:29:00,2.28629,2.28755,2.28629,2.28755,43000000.0
2009-04-15 11:30:00,2.28799,2.28867,2.28799,2.28867,24000000.0
2009-04-15 11:31:00,2.28856,2.28856,2.28822,2.28854,34000000.0
2009-04-15 11:32:00,2.28865,2.28961,2.28853,2.28961,46000000.0
2009-04-15 11:33:00,2.28987,2.28997,2.28986,2.28995,41000000.0
2009-04-15 11:34:00,2.28965,2.28965,2.28881,2.28881,28000000.0
2009-04-15 11:35:00,2.28874,2.28984,2.28874,2.28976,44000000.0
2009-04-15 11:36:00,2.28992,2.29023,2.2899,2.29021,48000000.0
2009-04-15 11:37:00,2.29043,2.29053,2.29027,2.29032,50000000.0
2009-04-15 11:38:00,2.29003,2.29009,2.28987,2.29009,37000000.0
2009-04-15 11:39:00,2.29021,2.29037,2.28996,2.29037,52000000.0
2009-04-15 11:40:00,2.29055,2.2908,2.29055,2.29056,27000000.0
2009-04-15 11:41:00,2.29041,2.29041,2.28985,2.28985,49000000.0
2009-04-15 11:42:00,2.29042,2.29222,2.29042,2.29222,22000000.0
2009-04-15 11:43:00,2.29241,2.29263,2.29179,2.29179,45000000.0
2009-04-15 11:44:00,2.29197,2.29197,2.29172,2.29172,42000000.0
2009-04-15 11:45:00,2.29215,2.29278,2.29215,2.29278,41000000.0
2009-04-15 11:46:00,2.293,2.29345,2.293,2.29345,38000000.0
2009-04-15 11:47:00,2.2929,2.2932,2.29175,2.29175,22000000.0
2009-04-15 11:48:00,2.2911,2.29141,2.2911,2.29123,27000000.0
2009-04-15 11:49:00,2.29071,2.29071,2.28988,2.28999,41000000.0
2009-04-15 11:50:00,2.2897,2.2897,2.28837,2.28837,44000000.0
2009-04-15 11:51:00,2.28828,2.28965,2.28762,2.28965,37000000.0
2009-04-15 11:52:00,2.28974,2.29113,2.28974,2.29091,37000000.0
2009-04-15 11:53:00,2.29142,2.29177,2.29142,2.29172,33000000.0
2009-04-15 11:54:00,2.29169,2.29169,2.29083,2.29106,37000000.0
2009-04-15 11:55:00,2.29097,2.29126,2.29097,2.2912,38000000.0
2009-04-15 11:56:00,2.29115,2.29121,2.29092,2.29092,51000000.0
2009-04-15 11:57:00,2.29091,2.29113,2.29091,2.29102,29000000.0
2009-04-15 11:58:00,2.29044,2.29044,2.2895,2.28951,31000000.0
2009-04-15 11:59:00,2.28933,2.28936,2.28917,2.28936,51000000.0
2009-04-15 12:00:00,2.28991,2.2902,2.28987,2.2901,23000000.0
2009-04-15 12:01:00,2.29033,2.29092,2.29033,2.29092,24000000.0
2009-04-15 12:02:00,2.29145,2.29152,2.29142,2.29149,34000000.0
2009-04-15 12:03:00,2.29124,2.29153,2.29107,2.29153,36000000.0
2009-04-15 12:04:00,2.29168,2.29188,2.29158,2.29176,33000000.0
2009-04-15 12:05:00,2.29177,2.29177,2.2913,2.2913,26000000.0
2009-04-15 12:06:00,2.29138,2.29152,2.29131,2.29131,15000000.0
2009-04-15 12:07:00,2.29109,2.29109,2.29067,2.29067,23000000.0
2009-04-15 12:08:00,2.29109,2.29109,2.28952,2.28952,37000000.0
2009-04-15 12:09:00,2.28943,2.28995,2.28939,2.28939,11000000.0
2009-04-15 12:10:00,2.28987,2.29008,2.28987,2.29001,25000000.0
2009-04-15 12:11:00,2.28975,2.28975,2.28855,2.28855,33000000.0
2009-04-15 12:12:00,2.28782,2.28802,2.28782,2.28799,31000000.0
2009-04-15 12:13:00,2.28812,2.28838,2.28812,2.28831,24000000.0
2009-04-15 12:14:00,2.28842,2.28857,2.28826,2.28826,36000000.0
2009-04-15 12:15:00,2.28884,2.28884,2.28851,2.28851,29000000.0
2009-04-15 12:16:00,2.28842,2.28856,2.28821,2.28856,30000000.0
2009-04-15 12:17:00,2.28849,2.28849,2.28798,2.2881,41000000.0
2009-04-15 12:18:00,2.28796,2.28808,2.28787,2.28795,43000000.0
2009-04-15 12:19:00,2.28784,2.28806,2.28784,2.28802,37000000.0
2009-04-15 12:20:00,2.28815,2.28837,2.28809,2.28837,40000000.0
2009-04-15 12:21:00,2.28846,2.28879,2.28846,2.28879,61000000.0
2009-04-15 12:22:00,2.28909,2.28922,2.28893,2.28922,24000000.0
2009-04-15 12:23:00,2.28936,2.28936,2.28839,2.28843,23000000.0
2009-04-15 12:24:00,2.28863,2.2895,2.28863,2.2893,30000000.0
2009-04-15 12:25:00,2.2892,2.28924,2.28911,2.28915,22000000.0
2009-04-15 12:26:00,2.28928,2.28958,2.28928,2.28958,32000000.0
2009-04-15 12:27:00,2.28939,2.28946,2.28924,2.28939,25000000.0
2009-04-15 12:28:00,2.2892,2.28923,2.28831,2.28831,58000000.0
2009-04-15 12:29:00,2.28704,2.28704,2.28417,2.28417,71000000.0
2009-04-15 12:30:00,2.28389,2.2862,2.28389,2.2862,47000000.0
2009-04-15 12:31:00,2.28683,2.28696,2.2866,2.28671,55000000.0
2009-04-15 12:32:00,2.28677,2.28718,2.28677,2.28696,32000000.0
2009-04-15 12:33:00,2.28676,2.28676,2.28602,2.28621,40000000.0
2009-04-15 12:34:00,2.28627,2.2867,2.28627,2.2867,14000000.0
2009-04-15 12:35:00,2.28678,2.28699,2.28672,2.28686,20000000.0
2009-04-15 12:36:00,2.28706,2.28711,2.28697,2.28709,36000000.0
2009-04-15 12:37:00,2.28707,2.28708,2.28674,2.28699,22000000.0
2009-04-15 12:38:00,2.2868,2.2868,2.285,2.285,12000000.0
2009-04-15 12:39:00,2.28466,2.28466,2.28402,2.28402,20000000.0
2009-04-15 12:40:00,2.28407,2.28426,2.28344,2.28356,16000000.0
2009-04-15 12:41:00,2.28321,2.28331,2.28306,2.28306,10000000.0
2009-04-15 12:42:00,2.28278,2.2842,2.28278,2.28406,26000000.0
2009-04-15 12:43:00,2.28392,2.28392,2.28317,2.28317,9000000.0
2009-04-15 12:44:00,2.28337,2.28449,2.28337,2.28449,21000000.0
2009-04-15 12:45:00,2.28466,2.2854,2.28466,2.2854,30000000.0
2009-04-15 12:46:00,2.28604,2.28661,2.28595,2.28647,41000000.0
2009-04-15 12:47:00,2.28637,2.28637,2.28564,2.28564,26000000.0
2009-04-15 12:48:00,2.28586,2.28605,2.28586,2.28605,27000000.0
2009-04-15 12:49:00,2.287,2.2871,2.28663,2.2871,36000000.0
2009-04-15 12:50:00,2.28733,2.28733,2.28683,2.28683,34000000.0
2009-04-15 12:51:00,2.28659,2.28675,2.28659,2.2867,25000000.0
2009-04-15 12:52:00,2.28693,2.28752,2.28686,2.28752,26000000.0
2009-04-15 12:53:00,2.28739,2.28739,2.28663,2.28668,16000000.0
2009-04-15 12:54:00,2.286,2.286,2.28538,2.28547,28000000.0
2009-04-15 12:55:00,2.2855,2.28564,2.28536,2.28556,29000000.0
2009-04-15 12:56:00,2.28534,2.28534,2.28426,2.28426,30000000.0
2009-04-15 12:57:00,2.28457,2.28477,2.28433,2.28458,26000000.0
2009-04-15 12:58:00,2.28462,2.28472,2.28445,2.28448,14000000.0
2009-04-15 12:59:00,2.28415,2.28415,2.28341,2.28341,32000000.0
2009-04-15 13:00:00,2.28314,2.28331,2.2825,2.2825,20000000.0
2009-04-15 13:01:00,2.2819,2.28193,2.28168,2.2818,31000000.0
2009-04-15 13:02:00,2.28176,2.28176,2.28084,2.28084,12000000.0
2009-04-15 13:03:00,2.28056,2.28107,2.28056,2.28107,21000000.0
2009-04-15 13:04:00,2.28129,2.28219,2.28128,2.28219,7000000.0
2009-04-15 13:05:00,2.28304,2.28304,2.28224,2.28224,17000000.0
2009-04-15 13:06:00,2.28256,2.28309,2.28256,2.28275,22000000.0
2009-04-15 13:07:00,2.28217,2.28217,2.28095,2.28095,17000000.0
2009-04-15 13:08:00,2.28072,2.28072,2.28058,2.28059,37000000.0
2009-04-15 13:09:00,2.28111,2.28172,2.28111,2.28157,33000000.0
2009-04-15 13:10:00,2.28124,2.28124,2.27989,2.27992,32000000.0
2009-04-15 13:11:00,2.27916,2.27916,2.27852,2.27891,21000000.0
2009-04-15 13:12:00,2.27951,2.27955,2.27929,2.27929,7000000.0
2009-04-15 13:13:00,2.2794,2.27948,2.27899,2.27899,11000000.0
2009-04-15 13:14:00,2.27907,2.27923,2.27907,2.2792,33000000.0
2009-04-15 13:15:00,2.27893,2.279,2.2783,2.2783,25000000.0
2009-04-15 13:16:00,2.27832,2.27832,2.27777,2.27777,20000000.0
2009-04-15 13:17:00,2.27735,2.27735,2.27646,2.27686,19000000.0
2009-04-15 13:18:00,2.27623,2.27671,2.27623,2.27671,41000000.0
2009-04-15 13:19:00,2.27731,2.27731,2.27673,2.27688,36000000.0
2009-04-15 13:20:00,2.27671,2.27686,2.27664,2.2767,36000000.0
2009-04-15 13:21:00,2.27725,2.27725,2.27674,2.27688,54000000.0
2009-04-15 13:22:00,2.27682,2.2772,2.27668,2.27668,41000000.0
2009-04-15 13:23:00,2.27645,2.27652,2.27557,2.27557,11000000.0
2009-04-15 13:24:00,2.27588,2.27631,2.27578,2.27578,23000000.0
2009-04-15 13:25:00,2.27539,2.27539,2.27426,2.27497,25000000.0
2009-04-15 13:26:00,2.27529,2.27538,2.27518,2.27538,20000000.0
2009-04-15 13:27:00,2.27566,2.276,2.27538,2.27538,32000000.0
2009-04-15 13:28:00,2.27498,2.27621,2.27498,2.27621,26000000.0
2009-04-15 13:29:00,2.27624,2.27624,2.27583,2.27602,25000000.0
2009-04-15 13:30:00,2.27605,2.27623,2.27596,2.27596,16000000.0
2009-04-15 13:31:00,2.27597,2.27645,2.27592,2.27645,21000000.0
2009-04-15 13:32:00,2.27647,2.27647,2.27593,2.27593,28000000.0
2009-04-15 13:33:00,2.27577,2.27607,2.2756,2.27586,18000000.0
2009-04-15 13:34:00,2.27583,2.27583,2.27542,2.27542,35000000.0
2009-04-15 13:35:00,2.27504,2.27508,2.27459,2.27504,10000000.0
2009-04-15 13:36:00,2.27605,2.27692,2.27605,2.27689,40000000.0
2009-04-15 13:37:00,2.27634,2.27634,2.27489,2.27489,22000000.0
2009-04-15 13:38:00,2.27536,2.27584,2.27536,2.27579,39000000.0
2009-04-15 13:39:00,2.27606,2.27674,2.27606,2.27674,32000000.0
2009-04-15 13:40:00,2.27656,2.27656,2.27563,2.27573,35000000.0
2009-04-15 13:41:00,2.27524,2.27524,2.27461,2.2749,27000000.0
2009-04-15 13:42:00,2.27509,2.27509,2.27461,2.27474,32000000.0
2009-04-15 13:43:00,2.27461,2.27543,2.27461,2.27543,26000000.0
2009-04-15 13:44:00,2.27527,2.27527,2.27342,2.27478,25000000.0
2009-04-15 13:45:00,2.27474,2.27478,2.27455,2.27465,21000000.0
2009-04-15 13:46:00,2.27487,2.27487,2.27388,2.27389,13000000.0
2009-04-15 13:47:00,2.27386,2.27504,2.27386,2.27462,22000000.0
2009-04-15 13:48:00,2.27424,2.27524,2.27424,2.2751,21000000.0
2009-04-15 13:49:00,2.27502,2.27543,2.275,2.2753,24000000.0
2009-04-15 13:50:00,2.27538,2.27577,2.27507,2.27532,27000000.0
2009-04-15 13:51:00,2.2759,2.27812,2.2759,2.27812,27000000.0
2009-04-15 13:52:00,2.27838,2.27872,2.27838,2.27872,31000000.0
2009-04-15 13:53:00,2.27918,2.27954,2.279,2.2795,31000000.0
2009-04-15 13:54:00,2.27946,2.27953,2.27904,2.27906,28000000.0
2009-04-15 13:55:00,2.27942,2.27978,2.27924,2.27952,33000000.0
2009-04-15 13:56:00,2.27943,2.27952,2.27908,2.27952,23000000.0
2009-04-15 13:57:00,2.27956,2.28031,2.27956,2.28021,19000000.0
2009-04-15 13:58:00,2.28038,2.28041,2.28018,2.28041,30000000.0
2009-04-15 13:59:00,2.28012,2.28078,2.27999,2.28078,39000000.0
2009-04-15 14:00:00,2.28079,2.28134,2.28079,2.28119,30000000.0
2009-04-15 14:01:00,2.28133,2.28178,2.28095,2.28178,16000000.0
2009-04-15 14:02:00,2.28238,2.28242,2.28195,2.28236,34000000.0
2009-04-15 14:03:00,2.28102,2.28205,2.28019,2.28205,24000000.0
2009-04-15 14:04:00,2.28258,2.28305,2.28258,2.28301,20000000.0
2009-04-15 14:05:00,2.28282,2.28435,2.2826,2.28435,31000000.0
2009-04-15 14:06:00,2.28475,2.28479,2.28436,2.28436,28000000.0
2009-04-15 14:07:00,2.28395,2.28569,2.28381,2.28569,32000000.0
2009-04-15 14:08:00,2.28694,2.28781,2.28686,2.28781,22000000.0
2009-04-15 14:09:00,2.28797,2.28797,2.2878,2.28789,15000000.0
2009-04-15 14:10:00,2.28779,2.28802,2.28761,2.28785,24000000.0
2009-04-15 14:11:00,2.28871,2.28896,2.28845,2.28845,22000000.0
2009-04-15 14:12:00,2.28818,2.28818,2.28771,2.28771,17000000.0
2009-04-15 14:13:00,2.28745,2.28834,2.28729,2.28828,19000000.0
2009-04-15 14:14:00,2.28874,2.28999,2.28874,2.28999,22000000.0
2009-04-15 14:15:00,2.28956,2.28956,2.28776,2.28776,26000000.0
2009-04-15 14:16:00,2.2875,2.28817,2.2875,2.28815,10000000.0
2009-04-15 14:17:00,2.28758,2.28758,2.28644,2.28667,8000000.0
2009-04-15 14:18:00,2.28652,2.28652,2.2856,2.28572,13000000.0
2009-04-15 14:19:00,2.28591,2.28622,2.28588,2.28622,29000000.0
2009-04-15 14:20:00,2.28629,2.28659,2.28629,2.28651,15000000.0
2009-04-15 14:21:00,2.28645,2.2867,2.28632,2.28662,18000000.0
2009-04-15 14:22:00,2.28663,2.28678,2.28598,2.28598,10000000.0
2009-04-15 14:23:00,2.28575,2.28575,2.28481,2.28495,24000000.0
2009-04-15 14:24:00,2.28525,2.28585,2.28525,2.28556,17000000.0
2009-04-15 14:25:00,2.28543,2.28676,2.28543,2.28676,31000000.0
2009-04-15 14:26:00,2.28647,2.28647,2.2849,2.28506,14000000.0
2009-04-15 14:27:00,2.28489,2.28489,2.2837,2.2837,14000000.0
2009-04-15 14:28:00,2.28423,2.28558,2.28422,2.28558,9000000.0
2009-04-15 14:29:00,2.28544,2.28579,2.28533,2.28579,7000000.0
2009-04-15 14:30:00,2.28499,2.28553,2.28264,2.28264,17000000.0
2009-04-15 14:31:00,2.28271,2.28469,2.28271,2.28469,21000000.0
2009-04-15 14:32:00,2.28636,2.28675,2.28636,2.28675,8000000.0
2009-04-15 14:33:00,2.28691,2.28691,2.28485,2.28485,10000000.0
2009-04-15 14:34:00,2.28469,2.28573,2.28469,2.28573,11000000.0
2009-04-15 14:35:00,2.28626,2.28626,2.28611,2.28617,7000000.0
2009-04-15 14:36:00,2.28561,2.28561,2.28414,2.28434,8000000.0
2009-04-15 14:37:00,2.28448,2.28475,2.28427,2.28475,11000000.0
2009-04-15 14:38:00,2.28431,2.28468,2.28431,2.28468,7000000.0
2009-04-15 14:39:00,2.28477,2.28495,2.28474,2.28495,8000000.0
2009-04-15 14:40:00,2.2846,2.28501,2.28434,2.28434,8000000.0
2009-04-15 14:41:00,2.28358,2.28368,2.28343,2.28368,10000000.0
2009-04-15 14:42:00,2.28425,2.28481,2.28378,2.28378,9000000.0
2009-04-15 14:43:00,2.28254,2.28293,2.28254,2.28293,8000000.0
2009-04-15 14:44:00,2.28386,2.28418,2.28361,2.28418,8000000.0
2009-04-15 14:45:00,2.28331,2.28342,2.28312,2.28339,7000000.0
2009-04-15 14:46:00,2.28354,2.28364,2.28318,2.28357,9000000.0
2009-04-15 14:47:00,2.2836,2.2836,2.28314,2.28314,8000000.0
2009-04-15 14:48:00,2.28397,2.28425,2.28377,2.28419,8000000.0
2009-04-15 14:49:00,2.28432,2.28455,2.28412,2.2842,9000000.0
2009-04-15 14:50:00,2.28362,2.28362,2.28259,2.28292,7000000.0
2009-04-15 14:51:00,2.28285,2.28299,2.28275,2.28296,10000000.0
2009-04-15 14:52:00,2.28288,2.28314,2.28288,2.28312,5000000.0
2009-04-15 14:53:00,2.28314,2.28314,2.2819,2.2819,7000000.0
2009-04-15 14:54:00,2.28121,2.28188,2.28111,2.28188,8000000.0
2009-04-15 14:55:00,2.28294,2.28348,2.28294,2.28347,7000000.0
2009-04-15 14:56:00,2.28418,2.2852,2.28418,2.2852,8000000.0
2009-04-15 14:57:00,2.28514,2.28548,2.28505,2.28548,7000000.0
2009-04-15 14:58:00,2.28567,2.28567,2.28488,2.28488,8000000.0
2009-04-15 14:59:00,2.28468,2.28506,2.28464,2.28471,8000000.0
2009-04-15 15:00:00,2.28469,2.28469,2.28419,2.28453,7000000.0
2009-04-15 15:01:00,2.2847,2.28501,2.2847,2.28501,8000000.0
2009-04-15 15:02:00,2.28518,2.28526,2.28516,2.28516,7000000.0
2009-04-15 15:03:00,2.28497,2.28497,2.2846,2.2846,7000000.0
2009-04-15 15:04:00,2.28448,2.28448,2.28369,2.28369,8000000.0
2009-04-15 15:05:00,2.28411,2.28422,2.2838,2.28396,7000000.0
2009-04-15 15:06:00,2.28382,2.28382,2.28311,2.28311,8000000.0
2009-04-15 15:07:00,2.28348,2.28356,2.28301,2.28301,11000000.0
2009-04-15 15:08:00,2.28286,2.28312,2.28286,2.28287,8000000.0
2009-04-15 15:09:00,2.28269,2.28282,2.28248,2.28268,7000000.0
2009-04-15 15:10:00,2.28303,2.28334,2.28303,2.28334,7000000.0
2009-04-15 15:11:00,2.28372,2.28446,2.28372,2.28424,11000000.0
2009-04-15 15:12:00,2.28481,2.28491,2.28236,2.28236,10000000.0
2009-04-15 15:13:00,2.28114,2.28144,2.28111,2.28127,9000000.0
2009-04-15 15:14:00,2.28127,2.28174,2.28118,2.28174,10000000.0
2009-04-15 15:15:00,2.28344,2.28344,2.28287,2.2832,8000000.0
2009-04-15 15:16:00,2.284,2.28491,2.284,2.28471,9000000.0
2009-04-15 15:17:00,2.28482,2.28539,2.28482,2.28503,9000000.0
2009-04-15 15:18:00,2.28507,2.28709,2.28507,2.28709,8000000.0
2009-04-15 15:19:00,2.28702,2.28713,2.28675,2.28675,7000000.0
2009-04-15 15:20:00,2.28652,2.28684,2.28652,2.28665,9000000.0
2009-04-15 15:21:00,2.28646,2.28646,2.28543,2.28543,8000000.0
2009-04-15 15:22:00,2.28474,2.28603,2.28459,2.28603,9000000.0
2009-04-15 15:23:00,2.28616,2.28616,2.28587,2.28587,8000000.0
2009-04-15 15:24:00,2.28561,2.28561,2.28545,2.28545,8000000.0
2009-04-15 15:25:00,2.28598,2.28658,2.28598,2.28658,7000000.0
2009-04-15 15:26:00,2.28697,2.28773,2.28697,2.28752,7000000.0
2009-04-15 15:27:00,2.28788,2.28838,2.28788,2.28824,7000000.0
2009-04-15 15:28:00,2.28892,2.28977,2.28892,2.28975,11000000.0
2009-04-15 15:29:00,2.28995,2.29031,2.28995,2.29008,7000000.0
2009-04-15 15:30:00,2.28987,2.28988,2.28944,2.28988,9000000.0
2009-04-15 15:31:00,2.29062,2.29062,2.28969,2.29027,9000000.0
2009-04-15 15:32:00,2.2907,2.29093,2.2906,2.29093,10000000.0
2009-04-15 15:33:00,2.29089,2.2911,2.29069,2.2911,8000000.0
2009-04-15 15:34:00,2.29144,2.29144,2.29038,2.29075,9000000.0
2009-04-15 15:35:00,2.29069,2.29098,2.29066,2.29098,7000000.0
2009-04-15 15:36:00,2.29056,2.29079,2.29032,2.29032,7000000.0
2009-04-15 15:37:00,2.28985,2.28985,2.28895,2.28895,8000000.0
2009-04-15 15:38:00,2.28675,2.28962,2.28675,2.28962,7000000.0
2009-04-15 15:39:00,2.28999,2.28999,2.28898,2.28909,10000000.0
2009-04-15 15:40:00,2.28986,2.29,2.28965,2.28983,9000000.0
2009-04-15 15:41:00,2.29029,2.29081,2.2902,2.29081,11000000.0
2009-04-15 15:42:00,2.29092,2.29092,2.29067,2.2907,8000000.0
2009-04-15 15:43:00,2.29087,2.291,2.29065,2.29086,8000000.0
2009-04-15 15:44:00,2.29084,2.29084,2.2904,2.2904,8000000.0
2009-04-15 15:45:00,2.29043,2.29052,2.29042,2.29049,8000000.0
2009-04-15 15:46:00,2.29046,2.29073,2.29043,2.2905,10000000.0
2009-04-15 15:47:00,2.29039,2.29072,2.29039,2.2907,7000000.0
2009-04-15 15:48:00,2.29057,2.29062,2.29036,2.2906,7000000.0
2009-04-15 15:49:00,2.29083,2.2916,2.29083,2.2916,8000000.0
2009-04-15 15:50:00,2.29174,2.29174,2.29081,2.29081,8000000.0
2009-04-15 15:51:00,2.2906,2.29082,2.29056,2.29082,9000000.0
2009-04-15 15:52:00,2.29086,2.29086,2.29005,2.29014,7000000.0
2009-04-15 15:53:00,2.28973,2.29027,2.28973,2.29027,7000000.0
2009-04-15 15:54:00,2.28955,2.28955,2.28842,2.28842,11000000.0
2009-04-15 15:55:00,2.28794,2.2885,2.28771,2.2885,9000000.0
2009-04-15 15:56:00,2.28867,2.28867,2.28765,2.28765,7000000.0
2009-04-15 15:57:00,2.2883,2.2883,2.288,2.288,10000000.0
2009-04-15 15:58:00,2.28792,2.28792,2.28744,2.28775,10000000.0
2009-04-15 15:59:00,2.28808,2.28834,2.28795,2.28795,7000000.0
2009-04-15 16:00:00,2.28704,2.28729,2.28704,2.28706,7000000.0
2009-04-15 16:01:00,2.28705,2.28722,2.28696,2.28714,9000000.0
2009-04-15 16:02:00,2.28712,2.28723,2.28702,2.28702,8000000.0
2009-04-15 16:03:00,2.2869,2.28717,2.28613,2.28613,11000000.0
2009-04-15 16:04:00,2.28604,2.28604,2.28532,2.28532,8000000.0
2009-04-15 16:05:00,2.28545,2.28545,2.28361,2.28361,9000000.0
2009-04-15 16:06:00,2.28296,2.28332,2.28292,2.28332,10000000.0
2009-04-15 16:07:00,2.28324,2.28324,2.28246,2.28246,10000000.0
2009-04-15 16:08:00,2.28271,2.28301,2.28259,2.283,8000000.0
2009-04-15 16:09:00,2.28263,2.28263,2.28221,2.28244,7000000.0
2009-04-15 16:10:00,2.28188,2.28248,2.28165,2.28248,7000000.0
2009-04-15 16:11:00,2.28322,2.2838,2.28322,2.28374,10000000.0
2009-04-15 16:12:00,2.28442,2.28532,2.28442,2.28527,9000000.0
2009-04-15 16:13:00,2.28595,2.28632,2.28571,2.28571,7000000.0
2009-04-15 16:14:00,2.28576,2.28576,2.28466,2.28466,11000000.0
2009-04-15 16:15:00,2.28554,2.28561,2.28498,2.28498,7000000.0
2009-04-15 16:16:00,2.28527,2.28546,2.28523,2.28523,7000000.0
2009-04-15 16:17:00,2.28533,2.28545,2.28523,2.28534,11000000.0
2009-04-15 16:18:00,2.28557,2.28557,2.28508,2.28508,11000000.0
2009-04-15 16:19:00,2.28534,2.28561,2.28531,2.28551,11000000.0
2009-04-15 16:20:00,2.28545,2.28562,2.28545,2.28547,9000000.0
2009-04-15 16:21:00,2.28536,2.28545,2.28491,2.28491,9000000.0
2009-04-15 16:22:00,2.28503,2.28543,2.28485,2.28515,8000000.0
2009-04-15 16:23:00,2.28541,2.28601,2.28541,2.28597,8000000.0
2009-04-15 16:24:00,2.28602,2.28602,2.28569,2.28586,10000000.0
2009-04-15 16:25:00,2.28583,2.28586,2.28544,2.28547,7000000.0
2009-04-15 16:26:00,2.28539,2.28632,2.28539,2.28632,7000000.0
2009-04-15 16:27:00,2.28616,2.28622,2.28606,2.28607,11000000.0
2009-04-15 16:28:00,2.28585,2.2862,2.28585,2.2862,11000000.0
2009-04-15 16:29:00,2.28607,2.28627,2.28584,2.28584,7000000.0
2009-04-15 16:30:00,2.28563,2.28641,2.28563,2.28641,8000000.0
2009-04-15 16:31:00,2.28639,2.28747,2.2863,2.28747,7000000.0
2009-04-15 16:32:00,2.28795,2.28877,2.28778,2.28778,8000000.0
2009-04-15 16:33:00,2.2878,2.28848,2.28757,2.28848,11000000.0
2009-04-15 16:34:00,2.28884,2.28909,2.28884,2.2889,8000000.0
2009-04-15 16:35:00,2.28802,2.2884,2.28802,2.2884,7000000.0
2009-04-15 16:36:00,2.28859,2.28901,2.28858,2.28901,8000000.0
2009-04-15 16:37:00,2.28929,2.29014,2.28929,2.29014,8000000.0
2009-04-15 16:38:00,2.29011,2.29011,2.28978,2.28983,7000000.0
2009-04-15 16:39:00,2.2897,2.28994,2.2897,2.28977,8000000.0
2009-04-15 16:40:00,2.28977,2.29038,2.28977,2.29038,11000000.0
2009-04-15 16:41:00,2.29101,2.29181,2.29101,2.29109,10000000.0
2009-04-15 16:42:00,2.2907,2.2907,2.29042,2.29067,7000000.0
2009-04-15 16:43:00,2.29092,2.29121,2.29092,2.29099,7000000.0
2009-04-15 16:44:00,2.29143,2.29183,2.29143,2.29179,7000000.0
2009-04-15 16:45:00,2.29161,2.29188,2.29088,2.29088,11000000.0
2009-04-15 16:46:00,2.29072,2.29074,2.29032,2.29066,11000000.0
2009-04-15 16:47:00,2.29065,2.29065,2.29048,2.29048,7000000.0
2009-04-15 16:48:00,2.29092,2.29092,2.28958,2.2898,10000000.0
2009-04-15 16:49:00,2.28977,2.28978,2.289,2.289,8000000.0
2009-04-15 16:50:00,2.28919,2.28948,2.28919,2.2892,8000000.0
2009-04-15 16:51:00,2.28927,2.28927,2.28892,2.28892,9000000.0
2009-04-15 16:52:00,2.28858,2.28859,2.28791,2.28791,7000000.0
2009-04-15 16:53:00,2.28772,2.28804,2.28758,2.28803,6000000.0
2009-04-15 16:54:00,2.28812,2.2886,2.28812,2.2886,7000000.0
2009-04-15 16:55:00,2.28841,2.28841,2.28819,2.28819,11000000.0
2009-04-15 16:56:00,2.28841,2.28862,2.28835,2.28835,11000000.0
2009-04-15 16:57:00,2.28826,2.28851,2.28811,2.28851,7000000.0
2009-04-15 16:58:00,2.28878,2.28878,2.28835,2.28835,8000000.0
2009-04-15 16:59:00,2.28645,2.28803,2.28645,2.28765,7000000.0
2009-04-15 17:00:00,2.28756,2.28808,2.28756,2.28797,11000000.0
2009-04-15 17:01:00,2.288,2.28819,2.28791,2.28801,7000000.0
2009-04-15 17:02:00,2.28784,2.28795,2.28735,2.28735,8000000.0
2009-04-15 17:03:00,2.28736,2.2881,2.2861,2.2881,7000000.0
2009-04-15 17:04:00,2.28804,2.28837,2.28781,2.28837,7000000.0
2009-04-15 17:05:00,2.28827,2.28887,2.28816,2.28887,10000000.0
2009-04-15 17:06:00,2.28906,2.28967,2.28906,2.28912,9000000.0
2009-04-15 17:07:00,2.28928,2.2917,2.28928,2.2917,8000000.0
2009-04-15 17:08:00,2.29181,2.29405,2.29181,2.29405,9000000.0
2009-04-15 17:09:00,2.29427,2.29451,2.29374,2.29374,8000000.0
2009-04-15 17:10:00,2.29362,2.29362,2.29211,2.29232,9000000.0
2009-04-15 17:11:00,2.29255,2.29256,2.29239,2.29256,8000000.0
2009-04-15 17:12:00,2.29244,2.29266,2.29244,2.29259,7000000.0
2009-04-15 17:13:00,2.2925,2.29287,2.29243,2.29243,8000000.0
2009-04-15 17:14:00,2.29279,2.29282,2.29256,2.29266,8000000.0
2009-04-15 17:15:00,2.29255,2.29263,2.29227,2.29263,7000000.0
2009-04-15 17:16:00,2.29297,2.293,2.29249,2.29296,10000000.0
2009-04-15 17:17:00,2.29287,2.29311,2.29281,2.29311,7000000.0
2009-04-15 17:18:00,2.29299,2.29328,2.29269,2.29269,9000000.0
2009-04-15 17:19:00,2.29241,2.29241,2.29215,2.29239,7000000.0
2009-04-15 17:20:00,2.29202,2.29222,2.29187,2.29218,8000000.0
2009-04-15 17:21:00,2.29175,2.29175,2.29141,2.29141,10000000.0
2009-04-15 17:22:00,2.29131,2.29154,2.29037,2.29037,8000000.0
2009-04-15 17:23:00,2.2899,2.2906,2.2899,2.2906,8000000.0
2009-04-15 17:24:00,2.29048,2.29079,2.29047,2.29047,7000000.0
2009-04-15 17:25:00,2.29037,2.29103,2.29035,2.29103,7000000.0
2009-04-15 17:26:00,2.29098,2.29103,2.29082,2.29083,7000000.0
2009-04-15 17:27:00,2.29054,2.29054,2.28996,2.29022,9000000.0
2009-04-15 17:28:00,2.28997,2.2905,2.2898,2.29005,7000000.0
2009-04-15 17:29:00,2.29006,2.29022,2.28976,2.29008,8000000.0
2009-04-15 17:30:00,2.2903,2.2903,2.2899,2.29014,8000000.0
2009-04-15 17:31:00,2.29036,2.29083,2.29036,2.29075,9000000.0
2009-04-15 17:32:00,2.29112,2.29118,2.29023,2.29023,8000000.0
2009-04-15 17:33:00,2.28972,2.28972,2.28939,2.28955,11000000.0
2009-04-15 17:34:00,2.28942,2.28942,2.28878,2.28878,9000000.0
2009-04-15 17:35:00,2.28874,2.28874,2.28835,2.28835,7000000.0
2009-04-15 17:36:00,2.28795,2.28896,2.28795,2.28896,7000000.0
2009-04-15 17:37:00,2.28875,2.28892,2.28842,2.28892,7000000.0
2009-04-15 17:38:00,2.28972,2.29037,2.28972,2.29037,8000000.0
2009-04-15 17:39:00,2.29106,2.29141,2.29106,2.29126,7000000.0
2009-04-15 17:40:00,2.29128,2.29151,2.29123,2.29123,9000000.0
2009-04-15 17:41:00,2.2914,2.292,2.2914,2.292,8000000.0
2009-04-15 17:42:00,2.29238,2.29302,2.29238,2.29302,11000000.0
2009-04-15 17:43:00,2.2931,2.2931,2.29256,2.29256,7000000.0
2009-04-15 17:44:00,2.29277,2.29343,2.29277,2.29302,10000000.0
2009-04-15 17:45:00,2.29294,2.29299,2.29284,2.29299,7000000.0
2009-04-15 17:46:00,2.29283,2.29355,2.29283,2.29355,8000000.0
2009-04-15 17:47:00,2.29365,2.29395,2.29345,2.29345,8000000.0
2009-04-15 17:48:00,2.29317,2.29331,2.29281,2.29282,7000000.0
2009-04-15 17:49:00,2.29251,2.29253,2.29208,2.2921,7000000.0
2009-04-15 17:50:00,2.29156,2.2916,2.29145,2.29145,7000000.0
2009-04-15 17:51:00,2.29155,2.29156,2.29062,2.29062,7000000.0
2009-04-15 17:52:00,2.29051,2.29059,2.29016,2.29042,7000000.0
2009-04-15 17:53:00,2.29022,2.29043,2.28999,2.29043,7000000.0
2009-04-15 17:54:00,2.29025,2.29025,2.28955,2.28955,11000000.0
2009-04-15 17:55:00,2.28948,2.28988,2.28948,2.28988,7000000.0
2009-04-15 17:56:00,2.29001,2.29015,2.29001,2.29015,7000000.0
2009-04-15 17:57:00,2.29019,2.29048,2.28998,2.28998,10000000.0
2009-04-15 17:58:00,2.28934,2.28934,2.28813,2.28813,10000000.0
2009-04-15 17:59:00,2.28854,2.28863,2.28839,2.28863,10000000.0
2009-04-15 18:00:00,2.28824,2.28857,2.28824,2.2885,10000000.0
2009-04-15 18:01:00,2.28877,2.28885,2.28843,2.28843,8000000.0
2009-04-15 18:02:00,2.28841,2.28854,2.28812,2.28812,8000000.0
2009-04-15 18:03:00,2.28814,2.28859,2.28785,2.28785,10000000.0
2009-04-15 18:04:00,2.28747,2.28747,2.28704,2.28704,8000000.0
2009-04-15 18:05:00,2.28695,2.28736,2.28695,2.28716,10000000.0
2009-04-15 18:06:00,2.28688,2.28692,2.28681,2.28681,10000000.0
2009-04-15 18:07:00,2.28683,2.28702,2.28656,2.28656,8000000.0
2009-04-15 18:08:00,2.28626,2.28662,2.28626,2.28646,8000000.0
2009-04-15 18:09:00,2.28608,2.28615,2.28594,2.28603,8000000.0
2009-04-15 18:10:00,2.28588,2.28588,2.28539,2.2854,11000000.0
2009-04-15 18:11:00,2.28566,2.28593,2.28556,2.28556,7000000.0
2009-04-15 18:12:00,2.28485,2.28486,2.28454,2.28486,9000000.0
2009-04-15 18:13:00,2.28401,2.28401,2.28272,2.2831,11000000.0
2009-04-15 18:14:00,2.28324,2.28401,2.28324,2.28401,6000000.0
2009-04-15 18:15:00,2.28498,2.28498,2.28463,2.28481,8000000.0
2009-04-15 18:16:00,2.28495,2.28595,2.28495,2.28529,11000000.0
2009-04-15 18:17:00,2.28534,2.28534,2.28509,2.28509,10000000.0
2009-04-15 18:18:00,2.28499,2.28526,2.28499,2.28518,8000000.0
2009-04-15 18:19:00,2.2857,2.28638,2.2857,2.28626,9000000.0
2009-04-15 18:20:00,2.28595,2.2866,2.28595,2.2866,7000000.0
2009-04-15 18:21:00,2.28659,2.28659,2.28461,2.28637,11000000.0
2009-04-15 18:22:00,2.28655,2.2871,2.28653,2.28696,11000000.0
2009-04-15 18:23:00,2.28618,2.2862,2.28594,2.28617,8000000.0
2009-04-15 18:24:00,2.28596,2.28667,2.28596,2.28667,10000000.0
2009-04-15 18:25:00,2.28714,2.28749,2.28714,2.28742,7000000.0
2009-04-15 18:26:00,2.28702,2.28852,2.28702,2.28852,8000000.0
2009-04-15 18:27:00,2.2888,2.28892,2.28843,2.28843,7000000.0
2009-04-15 18:28:00,2.28889,2.28946,2.28889,2.28899,7000000.0
2009-04-15 18:29:00,2.28836,2.28836,2.28795,2.28798,7000000.0
2009-04-15 18:30:00,2.28814,2.28821,2.28739,2.28739,8000000.0
2009-04-15 18:31:00,2.28728,2.28791,2.28728,2.2879,9000000.0
2009-04-15 18:32:00,2.28803,2.28811,2.28794,2.2881,11000000.0
2009-04-15 18:33:00,2.28798,2.28813,2.28741,2.28741,11000000.0
2009-04-15 18:34:00,2.28729,2.28729,2.28693,2.28693,7000000.0
2009-04-15 18:35:00,2.28705,2.28705,2.28646,2.28646,8000000.0
2009-04-15 18:36:00,2.28655,2.28655,2.28615,2.28615,7000000.0
2009-04-15 18:37:00,2.28624,2.28624,2.28597,2.28611,8000000.0
2009-04-15 18:38:00,2.28615,2.28649,2.28606,2.28649,8000000.0
2009-04-15 18:39:00,2.28626,2.28673,2.28626,2.28649,7000000.0
2009-04-15 18:40:00,2.28636,2.28645,2.28618,2.28618,7000000.0
2009-04-15 18:41:00,2.28623,2.2866,2.28623,2.28639,8000000.0
2009-04-15 18:42:00,2.28636,2.28643,2.28622,2.28643,11000000.0
2009-04-15 18:43:00,2.28659,2.28663,2.28645,2.28661,8000000.0
2009-04-15 18:44:00,2.28702,2.28725,2.28662,2.28662,7000000.0
2009-04-15 18:45:00,2.28685,2.28697,2.28652,2.28697,11000000.0
2009-04-15 18:46:00,2.28716,2.28726,2.28702,2.28725,9000000.0
2009-04-15 18:47:00,2.28745,2.28745,2.28605,2.28605,8000000.0
2009-04-15 18:48:00,2.28555,2.28555,2.28292,2.28303,9000000.0
2009-04-15 18:49:00,2.28137,2.28189,2.28062,2.28189,7000000.0
2009-04-15 18:50:00,2.28215,2.28215,2.28046,2.28046,11000000.0
2009-04-15 18:51:00,2.28104,2.28147,2.28104,2.28147,5000000.0
2009-04-15 18:52:00,2.28156,2.28196,2.28156,2.28196,8000000.0
2009-04-15 18:53:00,2.28169,2.28187,2.28166,2.28179,11000000.0
2009-04-15 18:54:00,2.2822,2.28226,2.28157,2.28158,7000000.0
2009-04-15 18:55:00,2.28245,2.2834,2.28245,2.28274,7000000.0
2009-04-15 18:56:00,2.28194,2.28214,2.28121,2.28121,7000000.0
2009-04-15 18:57:00,2.28104,2.28104,2.28025,2.28025,10000000.0
2009-04-15 18:58:00,2.28052,2.28062,2.28042,2.28056,9000000.0
2009-04-15 18:59:00,2.28045,2.28045,2.27888,2.27888,8000000.0
2009-04-15 19:00:00,2.27852,2.27852,2.27741,2.27831,7000000.0
2009-04-15 19:01:00,2.2781,2.27938,2.27804,2.27938,7000000.0
2009-04-15 19:02:00,2.28021,2.28194,2.28021,2.28194,8000000.0
2009-04-15 19:03:00,2.28294,2.28366,2.28294,2.28362,7000000.0
2009-04-15 19:04:00,2.28331,2.28331,2.2829,2.28311,8000000.0
2009-04-15 19:05:00,2.28293,2.28293,2.28222,2.28222,8000000.0
2009-04-15 19:06:00,2.28211,2.28211,2.28152,2.28154,8000000.0
2009-04-15 19:07:00,2.28137,2.28142,2.28112,2.28112,9000000.0
2009-04-15 19:08:00,2.28157,2.28189,2.28157,2.28189,8000000.0
2009-04-15 19:09:00,2.28161,2.28211,2.28161,2.28211,7000000.0
2009-04-15 19:10:00,2.28188,2.28259,2.28188,2.28259,11000000.0
2009-04-15 19:11:00,2.28267,2.28267,2.28185,2.28265,10000000.0
2009-04-15 19:12:00,2.28254,2.28254,2.28215,2.28215,7000000.0
2009-04-15 19:13:00,2.28203,2.28203,2.28046,2.28173,6000000.0
2009-04-15 19:14:00,2.28192,2.28192,2.2812,2.2812,8000000.0
2009-04-15 19:15:00,2.28152,2.28158,2.28124,2.28124,10000000.0
2009-04-15 19:16:00,2.28155,2.28158,2.28134,2.28134,8000000.0
2009-04-15 19:17:00,2.28151,2.28151,2.28117,2.28123,10000000.0
2009-04-15 19:18:00,2.28138,2.28164,2.28131,2.28131,11000000.0
2009-04-15 19:19:00,2.28153,2.28153,2.28093,2.28093,8000000.0
2009-04-15 19:20:00,2.28078,2.28137,2.28078,2.28136,11000000.0
2009-04-15 19:21:00,2.28092,2.28092,2.28037,2.28037,10000000.0
2009-04-15 19:22:00,2.27995,2.28043,2.27974,2.28043,9000000.0
2009-04-15 19:23:00,2.28005,2.2805,2.28005,2.2805,8000000.0
2009-04-15 19:24:00,2.28063,2.2808,2.28042,2.2808,9000000.0
2009-04-15 19:25:00,2.28117,2.28117,2.28059,2.28062,9000000.0
2009-04-15 19:26:00,2.28095,2.28107,2.28068,2.28068,7000000.0
2009-04-15 19:27:00,2.28058,2.28113,2.28058,2.28113,8000000.0
2009-04-15 19:28:00,2.28139,2.28139,2.28114,2.28123,10000000.0
2009-04-15 19:29:00,2.28103,2.28103,2.28005,2.28005,7000000.0
2009-04-15 19:30:00,2.28033,2.28198,2.28033,2.28136,10000000.0
2009-04-15 19:31:00,2.28035,2.28105,2.28028,2.28105,7000000.0
2009-04-15 19:32:00,2.28126,2.28146,2.28038,2.28038,10000000.0
2009-04-15 19:33:00,2.27978,2.28018,2.27978,2.28015,7000000.0
2009-04-15 19:34:00,2.28016,2.28064,2.28016,2.28035,8000000.0
2009-04-15 19:35:00,2.28038,2.28085,2.28038,2.28085,7000000.0
2009-04-15 19:36:00,2.28096,2.28138,2.28096,2.28138,7000000.0
2009-04-15 19:37:00,2.28145,2.28153,2.28129,2.28153,8000000.0
2009-04-15 19:38:00,2.2817,2.28187,2.28167,2.28173,8000000.0
2009-04-15 19:39:00,2.28124,2.28124,2.28051,2.28051,8000000.0
2009-04-15 19:40:00,2.2808,2.28092,2.28039,2.28069,7000000.0
2009-04-15 19:41:00,2.27948,2.28077,2.27948,2.28077,9000000.0
2009-04-15 19:42:00,2.28048,2.28048,2.27971,2.28034,7000000.0
2009-04-15 19:43:00,2.28066,2.2816,2.28032,2.2816,11000000.0
2009-04-15 19:44:00,2.27904,2.27904,2.2766,2.27675,8000000.0
2009-04-15 19:45:00,2.27743,2.27849,2.27743,2.27845,9000000.0
2009-04-15 19:46:00,2.27842,2.27856,2.2783,2.27855,7000000.0
2009-04-15 19:47:00,2.27856,2.27856,2.27804,2.2784,9000000.0
2009-04-15 19:48:00,2.2781,2.27971,2.2781,2.27971,8000000.0
2009-04-15 19:49:00,2.27972,2.27985,2.27933,2.2798,7000000.0
2009-04-15 19:50:00,2.27955,2.27955,2.27864,2.27864,7000000.0
2009-04-15 19:51:00,2.27882,2.27895,2.27856,2.2787,7000000.0
2009-04-15 19:52:00,2.27871,2.27891,2.27856,2.27884,7000000.0
2009-04-15 19:53:00,2.27953,2.27961,2.27928,2.27961,7000000.0
2009-04-15 19:54:00,2.27971,2.2798,2.27952,2.2798,8000000.0
2009-04-15 19:55:00,2.2798,2.27991,2.27961,2.27961,8000000.0
2009-04-15 19:56:00,2.27997,2.28004,2.27928,2.27928,8000000.0
2009-04-15 19:57:00,2.27972,2.27993,2.27965,2.27993,7000000.0
2009-04-15 19:58:00,2.27898,2.27898,2.27796,2.2785,10000000.0
2009-04-15 19:59:00,2.27878,2.28023,2.27878,2.27994,8000000.0
2009-04-15 20:00:00,2.27985,2.28018,2.27956,2.28013,7000000.0
2009-04-15 20:01:00,2.28027,2.28027,2.27942,2.27942,7000000.0
2009-04-15 20:02:00,2.27934,2.27956,2.27848,2.27848,7000000.0
2009-04-15 20:03:00,2.2784,2.27854,2.2782,2.27854,9000000.0
2009-04-15 20:04:00,2.27807,2.27833,2.27804,2.27833,9000000.0
2009-04-15 20:05:00,2.27868,2.27937,2.27868,2.27924,9000000.0
2009-04-15 20:06:00,2.27875,2.27881,2.27811,2.27881,11000000.0
2009-04-15 20:07:00,2.27863,2.27895,2.27838,2.27838,10000000.0
2009-04-15 20:08:00,2.27898,2.27929,2.27874,2.27929,8000000.0
2009-04-15 20:09:00,2.27896,2.27896,2.27876,2.2788,7000000.0
2009-04-15 20:10:00,2.2783,2.2783,2.27763,2.27763,8000000.0
2009-04-15 20:11:00,2.27768,2.27797,2.27739,2.27797,8000000.0
2009-04-15 20:12:00,2.27851,2.27851,2.27792,2.27792,7000000.0
2009-04-15 20:13:00,2.27772,2.28045,2.27772,2.28045,10000000.0
2009-04-15 20:14:00,2.2814,2.2814,2.28112,2.28119,6000000.0
2009-04-15 20:15:00,2.28115,2.28135,2.28115,2.28122,7000000.0
2009-04-15 20:16:00,2.28127,2.28208,2.28127,2.28188,7000000.0
2009-04-15 20:17:00,2.2816,2.28359,2.2816,2.28359,11000000.0
2009-04-15 20:18:00,2.28366,2.28444,2.28366,2.28444,9000000.0
2009-04-15 20:19:00,2.2845,2.2845,2.28379,2.28379,8000000.0
2009-04-15 20:20:00,2.2846,2.28543,2.2846,2.28543,7000000.0
2009-04-15 20:21:00,2.28532,2.28535,2.28513,2.28535,11000000.0
2009-04-15 20:22:00,2.28538,2.28562,2.28538,2.28556,7000000.0
2009-04-15 20:23:00,2.28567,2.28572,2.28319,2.28319,7000000.0
2009-04-15 20:24:00,2.2829,2.28317,2.28235,2.28235,8000000.0
2009-04-15 20:25:00,2.28151,2.28209,2.2814,2.28209,11000000.0
2009-04-15 20:26:00,2.28205,2.28207,2.28092,2.28174,8000000.0
2009-04-15 20:27:00,2.28276,2.28321,2.28274,2.28274,5000000.0
2009-04-15 20:28:00,2.28208,2.28353,2.28208,2.283,7000000.0
2009-04-15 20:29:00,2.28221,2.28221,2.28168,2.28214,8000000.0
2009-04-15 20:30:00,2.28267,2.28285,2.28109,2.28109,8000000.0
2009-04-15 20:31:00,2.2822,2.28242,2.2822,2.28238,7000000.0
2009-04-15 20:32:00,2.28262,2.28303,2.28262,2.28294,7000000.0
2009-04-15 20:33:00,2.28241,2.28244,2.28218,2.28244,7000000.0
2009-04-15 20:34:00,2.28287,2.28287,2.28212,2.28229,8000000.0
2009-04-15 20:35:00,2.28198,2.28198,2.28103,2.2819,9000000.0
2009-04-15 20:36:00,2.28161,2.28187,2.28161,2.28186,7000000.0
2009-04-15 20:37:00,2.28227,2.28227,2.28172,2.28215,11000000.0
2009-04-15 20:38:00,2.28217,2.28217,2.28158,2.28158,10000000.0
2009-04-15 20:39:00,2.28186,2.28194,2.28092,2.28092,9000000.0
2009-04-15 20:40:00,2.28087,2.28107,2.28053,2.28107,8000000.0
2009-04-15 20:41:00,2.28131,2.28205,2.28111,2.28205,8000000.0
2009-04-15 20:42:00,2.28192,2.28192,2.28104,2.28104,11000000.0
2009-04-15 20:43:00,2.28107,2.28158,2.28107,2.28137,8000000.0
2009-04-15 20:44:00,2.28183,2.28183,2.28069,2.28152,10000000.0
2009-04-15 20:45:00,2.28154,2.28177,2.28143,2.28177,7000000.0
2009-04-15 20:46:00,2.2821,2.28222,2.28152,2.28208,8000000.0
2009-04-15 20:47:00,2.28273,2.28281,2.28214,2.28214,7000000.0
2009-04-15 20:48:00,2.28235,2.28244,2.28211,2.28218,10000000.0
2009-04-15 20:49:00,2.28202,2.28202,2.28178,2.28198,7000000.0
2009-04-15 20:50:00,2.28219,2.28245,2.28216,2.28245,8000000.0
2009-04-15 20:51:00,2.28238,2.28238,2.28211,2.28229,9000000.0
2009-04-15 20:52:00,2.28228,2.28228,2.28187,2.28187,11000000.0
2009-04-15 20:53:00,2.28199,2.28321,2.28199,2.28294,11000000.0
2009-04-15 20:54:00,2.2832,2.2832,2.28238,2.28246,11000000.0
2009-04-15 20:55:00,2.2821,2.28219,2.28157,2.28157,8000000.0
2009-04-15 20:56:00,2.28103,2.28172,2.28095,2.28166,7000000.0
2009-04-15 20:57:00,2.28182,2.28205,2.28175,2.282,9000000.0
2009-04-15 20:58:00,2.28213,2.28213,2.28177,2.28177,5000000.0
2009-04-15 20:59:00,2.28193,2.28244,2.28193,2.28195,7000000.0
2009-04-15 21:00:00,2.28238,2.28294,2.28238,2.28294,7000000.0
2009-04-15 21:01:00,2.28317,2.28333,2.28289,2.28333,7000000.0
2009-04-15 21:02:00,2.28297,2.28376,2.28276,2.28376,7000000.0
2009-04-15 21:03:00,2.2838,2.2838,2.2829,2.2829,8000000.0
2009-04-15 21:04:00,2.2826,2.2826,2.28202,2.28202,7000000.0
2009-04-15 21:05:00,2.28233,2.28248,2.28226,2.28248,8000000.0
2009-04-15 21:06:00,2.28255,2.28282,2.28255,2.28282,8000000.0
2009-04-15 21:07:00,2.28292,2.28292,2.28221,2.28229,8000000.0
2009-04-15 21:08:00,2.28218,2.28218,2.28178,2.28178,10000000.0
2009-04-15 21:09:00,2.28134,2.28134,2.28116,2.28121,10000000.0
2009-04-15 21:10:00,2.28148,2.28172,2.28146,2.28172,8000000.0
2009-04-15 21:11:00,2.28176,2.28194,2.28176,2.28176,7000000.0
2009-04-15 21:12:00,2.28138,2.28173,2.28122,2.28122,8000000.0
2009-04-15 21:13:00,2.28073,2.28075,2.28023,2.28023,10000000.0
2009-04-15 21:14:00,2.27974,2.27999,2.27974,2.27997,8000000.0
2009-04-15 21:15:00,2.28012,2.281,2.28012,2.281,8000000.0
2009-04-15 21:16:00,2.28119,2.28123,2.28086,2.28086,7000000.0
2009-04-15 21:17:00,2.28095,2.28101,2.28083,2.2809,8000000.0
2009-04-15 21:18:00,2.28067,2.28067,2.27941,2.27945,7000000.0
2009-04-15 21:19:00,2.27974,2.27984,2.27969,2.27979,9000000.0
2009-04-15 21:20:00,2.27972,2.28049,2.27972,2.28049,5000000.0
2009-04-15 21:21:00,2.28128,2.28144,2.27974,2.27974,10000000.0
2009-04-15 21:22:00,2.27926,2.27926,2.27889,2.27921,10000000.0
2009-04-15 21:23:00,2.27907,2.2793,2.27881,2.2793,7000000.0
2009-04-15 21:24:00,2.27953,2.27988,2.27953,2.27974,8000000.0
2009-04-15 21:25:00,2.27891,2.27903,2.2785,2.2785,7000000.0
2009-04-15 21:26:00,2.27815,2.27834,2.27758,2.27758,7000000.0
2009-04-15 21:27:00,2.27727,2.27747,2.27727,2.27742,7000000.0
2009-04-15 21:28:00,2.27782,2.27793,2.27756,2.27765,7000000.0
2009-04-15 21:29:00,2.27708,2.27791,2.27708,2.27787,8000000.0
2009-04-15 21:30:00,2.27776,2.27794,2.27698,2.27794,8000000.0
2009-04-15 21:31:00,2.27783,2.27828,2.27758,2.27758,8000000.0
2009-04-15 21:32:00,2.27726,2.2777,2.2772,2.2772,7000000.0
2009-04-15 21:33:00,2.27698,2.2773,2.27681,2.27693,11000000.0
2009-04-15 21:34:00,2.27699,2.27754,2.27699,2.2772,11000000.0
2009-04-15 21:35:00,2.27708,2.2771,2.2769,2.27694,11000000.0
2009-04-15 21:36:00,2.27687,2.27717,2.27687,2.27699,8000000.0
2009-04-15 21:37:00,2.27768,2.27768,2.27748,2.27761,8000000.0
2009-04-15 21:38:00,2.2776,2.27793,2.27749,2.27749,8000000.0
2009-04-15 21:39:00,2.27692,2.27702,2.27683,2.27701,9000000.0
2009-04-15 21:40:00,2.27755,2.27792,2.27755,2.27766,7000000.0
2009-04-15 21:41:00,2.27788,2.27788,2.27659,2.27659,9000000.0
2009-04-15 21:42:00,2.27634,2.27634,2.27575,2.27575,7000000.0
2009-04-15 21:43:00,2.27551,2.27551,2.27423,2.27424,11000000.0
2009-04-15 21:44:00,2.27444,2.27513,2.27444,2.27513,8000000.0
2009-04-15 21:45:00,2.27573,2.27573,2.27512,2.27513,10000000.0
2009-04-15 21:46:00,2.27532,2.27534,2.27524,2.27528,8000000.0
2009-04-15 21:47:00,2.27549,2.27715,2.27549,2.27715,8000000.0
2009-04-15 21:48:00,2.27713,2.27713,2.27688,2.27688,8000000.0
2009-04-15 21:49:00,2.27668,2.27693,2.27668,2.27693,8000000.0
2009-04-15 21:50:00,2.27757,2.27775,2.27757,2.27767,8000000.0
2009-04-15 21:51:00,2.2776,2.2776,2.27722,2.27722,7000000.0
2009-04-15 21:52:00,2.27736,2.27751,2.27736,2.27751,7000000.0
2009-04-15 21:53:00,2.27752,2.27765,2.27709,2.27709,7000000.0
2009-04-15 21:54:00,2.27653,2.27661,2.27631,2.27661,7000000.0
2009-04-15 21:55:00,2.27667,2.27688,2.27667,2.27678,7000000.0
2009-04-15 21:56:00,2.27647,2.27647,2.27416,2.27436,8000000.0
2009-04-15 21:57:00,2.27327,2.27327,2.27231,2.27231,7000000.0
2009-04-15 21:58:00,2.27224,2.27233,2.27089,2.27089,7000000.0
2009-04-15 21:59:00,2.27126,2.27306,2.27126,2.27254,8000000.0
2009-04-15 22:00:00,2.27273,2.27365,2.27176,2.27176,10000000.0
2009-04-15 22:01:00,2.2717,2.27196,2.27099,2.27099,9000000.0
2009-04-15 22:02:00,2.27225,2.27253,2.27219,2.27219,8000000.0
2009-04-15 22:03:00,2.27215,2.27238,2.27213,2.27213,11000000.0
2009-04-15 22:04:00,2.27214,2.27216,2.27211,2.27212,5000000.0
2009-04-15 22:05:00,2.27226,2.27261,2.27226,2.2725,10000000.0
2009-04-15 22:06:00,2.27254,2.2726,2.27234,2.27234,7000000.0
2009-04-15 22:07:00,2.27237,2.27266,2.27235,2.27266,8000000.0
2009-04-15 22:08:00,2.27288,2.27311,2.27284,2.27284,8000000.0
2009-04-15 22:09:00,2.2727,2.27279,2.27112,2.27112,9000000.0
2009-04-15 22:10:00,2.27071,2.27105,2.27071,2.271,8000000.0
2009-04-15 22:11:00,2.27122,2.27206,2.27116,2.27206,9000000.0
2009-04-15 22:12:00,2.27197,2.27245,2.27197,2.27245,8000000.0
2009-04-15 22:13:00,2.27194,2.27194,2.27155,2.27155,7000000.0
2009-04-15 22:14:00,2.27153,2.27153,2.2713,2.27135,11000000.0
2009-04-15 22:15:00,2.27104,2.27109,2.26912,2.27109,8000000.0
2009-04-15 22:16:00,2.27093,2.27101,2.27064,2.27097,9000000.0
2009-04-15 22:17:00,2.27084,2.27088,2.27072,2.27085,7000000.0
2009-04-15 22:18:00,2.27121,2.27121,2.27053,2.27067,8000000.0
2009-04-15 22:19:00,2.27129,2.27153,2.27124,2.27153,7000000.0
2009-04-15 22:20:00,2.27155,2.27155,2.27127,2.27127,7000000.0
2009-04-15 22:21:00,2.27112,2.27142,2.27112,2.27142,9000000.0
2009-04-15 22:22:00,2.27156,2.27164,2.27117,2.27117,7000000.0
2009-04-15 22:23:00,2.27104,2.2711,2.27099,2.2711,5000000.0
2009-04-15 22:24:00,2.27069,2.27148,2.27069,2.27148,7000000.0
2009-04-15 22:25:00,2.2713,2.27178,2.2713,2.27157,8000000.0
2009-04-15 22:26:00,2.27155,2.27208,2.27155,2.27208,9000000.0
2009-04-15 22:27:00,2.27224,2.27242,2.27219,2.27242,8000000.0
2009-04-15 22:28:00,2.27241,2.27257,2.27231,2.27244,8000000.0
2009-04-15 22:29:00,2.27292,2.27381,2.27292,2.27381,10000000.0
2009-04-15 22:30:00,2.27328,2.27328,2.27272,2.27285,7000000.0
2009-04-15 22:31:00,2.27259,2.27262,2.27235,2.27248,9000000.0
2009-04-15 22:32:00,2.27222,2.27271,2.27222,2.27262,8000000.0
2009-04-15 22:33:00,2.27259,2.27342,2.27256,2.27342,7000000.0
2009-04-15 22:34:00,2.27511,2.27523,2.27383,2.27383,7000000.0
2009-04-15 22:35:00,2.27324,2.27365,2.27324,2.2735,8000000.0
2009-04-15 22:36:00,2.27335,2.27338,2.27321,2.27331,10000000.0
2009-04-15 22:37:00,2.2733,2.27351,2.27266,2.27266,7000000.0
2009-04-15 22:38:00,2.27235,2.27235,2.27089,2.27089,8000000.0
2009-04-15 22:39:00,2.26982,2.27006,2.26973,2.27006,9000000.0
2009-04-15 22:40:00,2.27036,2.27099,2.27036,2.27099,7000000.0
2009-04-15 22:41:00,2.27114,2.27126,2.27083,2.27086,8000000.0
2009-04-15 22:42:00,2.27078,2.27088,2.27063,2.27072,7000000.0
2009-04-15 22:43:00,2.2709,2.27123,2.27089,2.27091,7000000.0
2009-04-15 22:44:00,2.27099,2.27101,2.27089,2.27089,7000000.0
2009-04-15 22:45:00,2.27081,2.271,2.27071,2.27096,7000000.0
2009-04-15 22:46:00,2.27112,2.27212,2.27112,2.27212,8000000.0
2009-04-15 22:47:00,2.27418,2.27425,2.27276,2.27276,11000000.0
2009-04-15 22:48:00,2.27257,2.27265,2.27238,2.27265,8000000.0
2009-04-15 22:49:00,2.27259,2.27382,2.27259,2.27382,7000000.0
2009-04-15 22:50:00,2.27412,2.27517,2.27412,2.275,7000000.0
2009-04-15 22:51:00,2.2739,2.27421,2.2739,2.27414,10000000.0
2009-04-15 22:52:00,2.27475,2.27475,2.27382,2.27382,8000000.0
2009-04-15 22:53:00,2.2742,2.27554,2.2742,2.27553,7000000.0
2009-04-15 22:54:00,2.2757,2.27574,2.27556,2.27556,5000000.0
2009-04-15 22:55:00,2.27578,2.27578,2.27485,2.27485,7000000.0
2009-04-15 22:56:00,2.27509,2.2753,2.27415,2.27415,7000000.0
2009-04-15 22:57:00,2.27417,2.27417,2.27364,2.27368,7000000.0
2009-04-15 22:58:00,2.27378,2.2739,2.27354,2.2739,9000000.0
2009-04-15 22:59:00,2.27399,2.27417,2.27399,2.27404,7000000.0
2009-04-15 23:00:00,2.27419,2.27426,2.27415,2.27426,8000000.0
2009-04-15 23:01:00,2.27424,2.27452,2.27423,2.27452,8000000.0
2009-04-15 23:02:00,2.27427,2.27427,2.27236,2.27236,8000000.0
2009-04-15 23:03:00,2.27099,2.27114,2.27099,2.27114,6000000.0
2009-04-15 23:04:00,2.27185,2.27306,2.27185,2.27302,8000000.0
2009-04-15 23:05:00,2.27288,2.27404,2.27235,2.27404,8000000.0
2009-04-15 23:06:00,2.27274,2.27341,2.27274,2.27328,9000000.0
2009-04-15 23:07:00,2.2726,2.2726,2.27199,2.27199,10000000.0
2009-04-15 23:08:00,2.27171,2.27173,2.27145,2.27173,7000000.0
2009-04-15 23:09:00,2.27259,2.27259,2.27186,2.27186,9000000.0
2009-04-15 23:10:00,2.2708,2.27185,2.2708,2.27157,11000000.0
2009-04-15 23:11:00,2.27138,2.27138,2.27076,2.27076,7000000.0
2009-04-15 23:12:00,2.27027,2.27079,2.27027,2.27079,7000000.0
2009-04-15 23:13:00,2.27098,2.2712,2.27097,2.27105,7000000.0
2009-04-15 23:14:00,2.27095,2.2711,2.27085,2.2711,11000000.0
2009-04-15 23:15:00,2.27188,2.27274,2.27188,2.27274,9000000.0
2009-04-15 23:16:00,2.27284,2.27284,2.27239,2.27261,11000000.0
2009-04-15 23:17:00,2.2725,2.2725,2.27234,2.27248,7000000.0
2009-04-15 23:18:00,2.27256,2.27304,2.27256,2.27264,8000000.0
2009-04-15 23:19:00,2.27217,2.27227,2.27182,2.27182,7000000.0
2009-04-15 23:20:00,2.27263,2.27263,2.27189,2.27189,9000000.0
2009-04-15 23:21:00,2.27166,2.27177,2.27166,2.27176,9000000.0
2009-04-15 23:22:00,2.27177,2.27218,2.27177,2.27218,5000000.0
2009-04-15 23:23:00,2.27218,2.27218,2.27206,2.27206,8000000.0
2009-04-15 23:24:00,2.27186,2.2724,2.27185,2.2724,7000000.0
2009-04-15 23:25:00,2.27332,2.2736,2.27307,2.2736,7000000.0
2009-04-15 23:26:00,2.27332,2.27332,2.27235,2.27235,8000000.0
2009-04-15 23:27:00,2.27214,2.2722,2.27199,2.27199,8000000.0
2009-04-15 23:28:00,2.27189,2.27189,2.2717,2.2717,10000000.0
2009-04-15 23:29:00,2.27196,2.27241,2.27196,2.27241,9000000.0
2009-04-15 23:30:00,2.27256,2.27292,2.27232,2.27292,8000000.0
2009-04-15 23:31:00,2.27259,2.27259,2.27184,2.27184,7000000.0
2009-04-15 23:32:00,2.27185,2.27185,2.27157,2.27175,8000000.0
2009-04-15 23:33:00,2.27119,2.27119,2.26989,2.26991,7000000.0
2009-04-15 23:34:00,2.26996,2.27167,2.26996,2.27167,11000000.0
2009-04-15 23:35:00,2.2723,2.27295,2.2723,2.27295,9000000.0
2009-04-15 23:36:00,2.27332,2.27345,2.27332,2.2734,7000000.0
2009-04-15 23:37:00,2.27323,2.27323,2.27297,2.2731,5000000.0
2009-04-15 23:38:00,2.27285,2.27309,2.27269,2.27309,8000000.0
2009-04-15 23:39:00,2.27342,2.27395,2.27342,2.27395,10000000.0
2009-04-15 23:40:00,2.2741,2.27435,2.2741,2.27435,7000000.0
2009-04-15 23:41:00,2.2744,2.2745,2.27434,2.2745,11000000.0
2009-04-15 23:42:00,2.27529,2.2775,2.27514,2.27741,8000000.0
2009-04-15 23:43:00,2.2759,2.2759,2.27482,2.27504,7000000.0
2009-04-15 23:44:00,2.2738,2.27429,2.2738,2.27424,7000000.0
2009-04-15 23:45:00,2.274,2.27414,2.274,2.27414,7000000.0
2009-04-15 23:46:00,2.2741,2.27503,2.2741,2.27491,8000000.0
2009-04-15 23:47:00,2.27448,2.27562,2.27448,2.27562,8000000.0
2009-04-15 23:48:00,2.27573,2.27573,2.27549,2.27549,7000000.0
2009-04-15 23:49:00,2.27565,2.2769,2.27563,2.2769,10000000.0
2009-04-15 23:50:00,2.27692,2.27697,2.27686,2.27688,8000000.0
2009-04-15 23:51:00,2.27636,2.27642,2.27617,2.27638,7000000.0
2009-04-15 23:52:00,2.27628,2.27628,2.27551,2.27568,11000000.0
2009-04-15 23:53:00,2.27567,2.27583,2.27563,2.27583,8000000.0
2009-04-15 23:54:00,2.27415,2.27656,2.27415,2.27541,9000000.0
2009-04-15 23:55:00,2.2753,2.27561,2.2753,2.2755,10000000.0
2009-04-15 23:56:00,2.27587,2.27587,2.27587,2.27587,8000000.0
2009-04-15 23:57:00,2.27563,2.27566,2.27531,2.27566,8000000.0
2009-04-15 23:58:00,2.27556,2.27556,2.27535,2.27535,7000000.0
2009-04-15 23:59:00,2.27529,2.27542,2.27529,2.27533,9000000.0
2009-04-16 00:00:00,2.2749,2.2749,2.27469,2.27469,7000000.0
2009-04-16 00:01:00,2.27437,2.27488,2.27423,2.27479,8000000.0
2009-04-16 00:02:00,2.27415,2.27439,2.27415,2.27437,8000000.0
2009-04-16 00:03:00,2.27456,2.27474,2.27439,2.27439,10000000.0
2009-04-16 00:04:00,2.27452,2.27455,2.27421,2.27431,7000000.0
2009-04-16 00:05:00,2.27434,2.27538,2.27423,2.27538,11000000.0
2009-04-16 00:06:00,2.27535,2.27554,2.27535,2.27538,10000000.0
2009-04-16 00:07:00,2.27509,2.27586,2.27509,2.27586,8000000.0
2009-04-16 00:08:00,2.27583,2.27611,2.27583,2.27591,6000000.0
2009-04-16 00:09:00,2.27605,2.27629,2.27605,2.27625,7000000.0
2009-04-16 00:10:00,2.27677,2.27709,2.27675,2.27675,8000000.0
2009-04-16 00:11:00,2.27679,2.27701,2.27632,2.27665,11000000.0
2009-04-16 00:12:00,2.27628,2.27653,2.27628,2.27653,7000000.0
2009-04-16 00:13:00,2.27668,2.27698,2.2766,2.27698,8000000.0
2009-04-16 00:14:00,2.27705,2.27705,2.27688,2.27704,8000000.0
2009-04-16 00:15:00,2.27705,2.27709,2.27691,2.27709,8000000.0
2009-04-16 00:16:00,2.27716,2.27753,2.2771,2.27753,7000000.0
2009-04-16 00:17:00,2.27668,2.27679,2.27648,2.27679,10000000.0
2009-04-16 00:18:00,2.27706,2.27706,2.27623,2.27623,10000000.0
2009-04-16 00:19:00,2.27619,2.27701,2.27619,2.27701,11000000.0
2009-04-16 00:20:00,2.27727,2.2774,2.27727,2.27735,8000000.0
2009-04-16 00:21:00,2.27704,2.27714,2.27701,2.27701,7000000.0
2009-04-16 00:22:00,2.27708,2.27769,2.27704,2.27769,9000000.0
2009-04-16 00:23:00,2.27761,2.27761,2.27697,2.27759,8000000.0
2009-04-16 00:24:00,2.27775,2.27775,2.27734,2.2774,10000000.0
2009-04-16 00:25:00,2.27738,2.27748,2.27737,2.27739,9000000.0
2009-04-16 00:26:00,2.27763,2.27785,2.27763,2.27785,7000000.0
2009-04-16 00:27:00,2.27795,2.27833,2.27795,2.27833,9000000.0
2009-04-16 00:28:00,2.2785,2.27855,2.27847,2.27855,9000000.0
2009-04-16 00:29:00,2.27832,2.27858,2.27832,2.27857,8000000.0
2009-04-16 00:30:00,2.27862,2.27862,2.27821,2.27828,11000000.0
2009-04-16 00:31:00,2.27836,2.27844,2.27734,2.27734,8000000.0
2009-04-16 00:32:00,2.27716,2.2772,2.27703,2.27712,8000000.0
2009-04-16 00:33:00,2.2769,2.27719,2.2769,2.27691,7000000.0
2009-04-16 00:34:00,2.27692,2.27692,2.2766,2.27686,8000000.0
2009-04-16 00:35:00,2.27683,2.2769,2.27647,2.27647,10000000.0
2009-04-16 00:36:00,2.27639,2.27639,2.27602,2.27622,7000000.0
2009-04-16 00:37:00,2.27622,2.27645,2.27593,2.27645,8000000.0
2009-04-16 00:38:00,2.27688,2.27688,2.27612,2.27612,7000000.0
2009-04-16 00:39:00,2.27645,2.27653,2.2763,2.2765,10000000.0
2009-04-16 00:40:00,2.27663,2.27674,2.27556,2.27556,7000000.0
2009-04-16 00:41:00,2.27513,2.27584,2.27477,2.27584,10000000.0
2009-04-16 00:42:00,2.27541,2.27624,2.27541,2.27624,11000000.0
2009-04-16 00:43:00,2.27645,2.27658,2.27639,2.27642,8000000.0
2009-04-16 00:44:00,2.27663,2.2771,2.27663,2.2771,7000000.0
2009-04-16 00:45:00,2.27656,2.27662,2.2763,2.27641,8000000.0
2009-04-16 00:46:00,2.27634,2.27656,2.27634,2.27648,11000000.0
2009-04-16 00:47:00,2.2769,2.27787,2.2769,2.27787,7000000.0
2009-04-16 00:48:00,2.27794,2.27794,2.27767,2.27779,10000000.0
2009-04-16 00:49:00,2.27751,2.27757,2.27742,2.27756,10000000.0
2009-04-16 00:50:00,2.27746,2.27746,2.27713,2.27713,8000000.0
2009-04-16 00:51:00,2.27692,2.27714,2.27639,2.27639,7000000.0
2009-04-16 00:52:00,2.27693,2.27727,2.27693,2.27698,8000000.0
2009-04-16 00:53:00,2.27697,2.2779,2.27697,2.2779,10000000.0
2009-04-16 00:54:00,2.27793,2.27934,2.27793,2.27934,8000000.0
2009-04-16 00:55:00,2.27899,2.27899,2.27797,2.27797,7000000.0
2009-04-16 00:56:00,2.27783,2.27819,2.27766,2.27819,7000000.0
2009-04-16 00:57:00,2.27875,2.27875,2.27856,2.27856,10000000.0
2009-04-16 00:58:00,2.27942,2.27942,2.27822,2.27863,8000000.0
2009-04-16 00:59:00,2.27857,2.27857,2.27772,2.27772,7000000.0
2009-04-16 01:00:00,2.27722,2.278,2.27705,2.278,9000000.0
2009-04-16 01:01:00,2.27787,2.27787,2.27753,2.27753,7000000.0
2009-04-16 01:02:00,2.2776,2.27818,2.2776,2.27818,8000000.0
2009-04-16 01:03:00,2.27909,2.27954,2.27906,2.27954,10000000.0
2009-04-16 01:04:00,2.27955,2.28,2.27952,2.28,8000000.0
2009-04-16 01:05:00,2.27933,2.27933,2.27908,2.27914,7000000.0
2009-04-16 01:06:00,2.27993,2.28084,2.27993,2.28049,8000000.0
2009-04-16 01:07:00,2.28069,2.28108,2.28053,2.28053,7000000.0
2009-04-16 01:08:00,2.28056,2.28193,2.28049,2.28193,8000000.0
2009-04-16 01:09:00,2.28189,2.28189,2.28037,2.28037,7000000.0
2009-04-16 01:10:00,2.28071,2.28105,2.28068,2.281,11000000.0
2009-04-16 01:11:00,2.28149,2.28149,2.28112,2.28131,11000000.0
2009-04-16 01:12:00,2.28143,2.28147,2.28119,2.28147,11000000.0
2009-04-16 01:13:00,2.28149,2.28167,2.28141,2.28141,7000000.0
2009-04-16 01:14:00,2.2815,2.28185,2.2813,2.28176,8000000.0
2009-04-16 01:15:00,2.28227,2.28256,2.28219,2.28219,7000000.0
2009-04-16 01:16:00,2.28249,2.28356,2.28249,2.28329,9000000.0
2009-04-16 01:17:00,2.28338,2.28338,2.28307,2.28316,8000000.0
2009-04-16 01:18:00,2.28308,2.28308,2.28256,2.28256,8000000.0
2009-04-16 01:19:00,2.28155,2.28155,2.28074,2.2811,7000000.0
2009-04-16 01:20:00,2.28112,2.28117,2.28089,2.28089,8000000.0
2009-04-16 01:21:00,2.28116,2.28128,2.28072,2.28072,7000000.0
2009-04-16 01:22:00,2.28111,2.28112,2.2809,2.2809,7000000.0
2009-04-16 01:23:00,2.28071,2.28105,2.28065,2.28105,7000000.0
2009-04-16 01:24:00,2.28127,2.28127,2.28099,2.28099,11000000.0
2009-04-16 01:25:00,2.28043,2.28043,2.27984,2.27984,7000000.0
2009-04-16 01:26:00,2.27909,2.27925,2.27909,2.27911,8000000.0
2009-04-16 01:27:00,2.27942,2.27942,2.27933,2.27933,7000000.0
2009-04-16 01:28:00,2.27951,2.2801,2.27951,2.2801,8000000.0
2009-04-16 01:29:00,2.28062,2.28131,2.28041,2.28046,10000000.0
2009-04-16 01:30:00,2.2805,2.28087,2.2805,2.28066,7000000.0
2009-04-16 01:31:00,2.28104,2.28126,2.2809,2.28123,10000000.0
2009-04-16 01:32:00,2.28132,2.28262,2.28132,2.28262,9000000.0
2009-04-16 01:33:00,2.28273,2.28273,2.28212,2.28212,7000000.0
2009-04-16 01:34:00,2.28233,2.2825,2.28184,2.28221,11000000.0
2009-04-16 01:35:00,2.28247,2.28302,2.28246,2.28302,8000000.0
2009-04-16 01:36:00,2.28303,2.28303,2.28257,2.28281,10000000.0
2009-04-16 01:37:00,2.28268,2.28268,2.28205,2.28235,8000000.0
2009-04-16 01:38:00,2.28188,2.2825,2.28146,2.2825,7000000.0
2009-04-16 01:39:00,2.2834,2.28359,2.28273,2.28359,9000000.0
2009-04-16 01:40:00,2.28453,2.28513,2.28394,2.28428,11000000.0
2009-04-16 01:41:00,2.28449,2.28449,2.28405,2.28405,8000000.0
2009-04-16 01:42:00,2.28389,2.28402,2.28383,2.28402,9000000.0
2009-04-16 01:43:00,2.28452,2.28476,2.28436,2.28476,9000000.0
2009-04-16 01:44:00,2.28387,2.28387,2.2816,2.2816,8000000.0
2009-04-16 01:45:00,2.28242,2.28321,2.28242,2.28313,7000000.0
2009-04-16 01:46:00,2.28312,2.28386,2.28293,2.28386,7000000.0
2009-04-16 01:47:00,2.28429,2.28429,2.28403,2.28404,7000000.0
2009-04-16 01:48:00,2.28401,2.28403,2.28254,2.28254,8000000.0
2009-04-16 01:49:00,2.28244,2.28409,2.28244,2.28409,8000000.0
2009-04-16 01:50:00,2.28363,2.28452,2.28363,2.28446,7000000.0
2009-04-16 01:51:00,2.28512,2.28514,2.28478,2.28478,10000000.0
2009-04-16 01:52:00,2.28517,2.28517,2.28459,2.28491,8000000.0
2009-04-16 01:53:00,2.28514,2.28514,2.28474,2.28474,8000000.0
2009-04-16 01:54:00,2.28487,2.28505,2.28468,2.28497,10000000.0
2009-04-16 01:55:00,2.28519,2.28541,2.28519,2.28521,9000000.0
2009-04-16 01:56:00,2.28499,2.28543,2.28344,2.285,10000000.0
2009-04-16 01:57:00,2.28505,2.28558,2.28498,2.28558,9000000.0
2009-04-16 01:58:00,2.28523,2.28523,2.28467,2.2849,8000000.0
2009-04-16 01:59:00,2.28523,2.28543,2.28507,2.28525,7000000.0
2009-04-16 02:00:00,2.2858,2.2858,2.28517,2.2853,11000000.0
2009-04-16 02:01:00,2.28544,2.28586,2.28544,2.2857,10000000.0
2009-04-16 02:02:00,2.28611,2.2881,2.28605,2.28736,13000000.0
2009-04-16 02:03:00,2.28811,2.28929,2.28811,2.28824,17000000.0
2009-04-16 02:04:00,2.28847,2.28847,2.28732,2.28827,12000000.0
2009-04-16 02:05:00,2.2884,2.28846,2.28812,2.28812,9000000.0
2009-04-16 02:06:00,2.2883,2.28846,2.28786,2.28786,7000000.0
2009-04-16 02:07:00,2.28764,2.28768,2.28724,2.28736,13000000.0
2009-04-16 02:08:00,2.28699,2.2874,2.28614,2.28614,16000000.0
2009-04-16 02:09:00,2.28545,2.28572,2.28497,2.28497,10000000.0
2009-04-16 02:10:00,2.28431,2.28642,2.28431,2.28642,8000000.0
2009-04-16 02:11:00,2.28656,2.28685,2.28604,2.28685,7000000.0
2009-04-16 02:12:00,2.28731,2.28744,2.28702,2.28744,14000000.0
2009-04-16 02:13:00,2.28711,2.2882,2.28711,2.2882,7000000.0
2009-04-16 02:14:00,2.28782,2.28795,2.28772,2.28782,7000000.0
2009-04-16 02:15:00,2.28859,2.28859,2.28825,2.28843,7000000.0
2009-04-16 02:16:00,2.28881,2.28881,2.28745,2.28745,8000000.0
2009-04-16 02:17:00,2.28726,2.28813,2.28726,2.28791,7000000.0
2009-04-16 02:18:00,2.28729,2.28852,2.28729,2.28842,11000000.0
2009-04-16 02:19:00,2.28947,2.28984,2.28943,2.28943,7000000.0
2009-04-16 02:20:00,2.28888,2.28911,2.2887,2.2887,12000000.0
2009-04-16 02:21:00,2.28742,2.28793,2.28742,2.28762,12000000.0
2009-04-16 02:22:00,2.28661,2.28673,2.28603,2.28673,7000000.0
2009-04-16 02:23:00,2.2868,2.28717,2.2867,2.28694,9000000.0
2009-04-16 02:24:00,2.28784,2.28809,2.28746,2.28746,8000000.0
2009-04-16 02:25:00,2.28794,2.28837,2.28774,2.28837,16000000.0
2009-04-16 02:26:00,2.28814,2.28881,2.28807,2.28881,20000000.0
2009-04-16 02:27:00,2.28827,2.2883,2.28787,2.2883,18000000.0
2009-04-16 02:28:00,2.28804,2.28868,2.28802,2.28802,10000000.0
2009-04-16 02:29:00,2.28761,2.28825,2.28734,2.28825,10000000.0
2009-04-16 02:30:00,2.28928,2.28979,2.28928,2.28975,10000000.0
2009-04-16 02:31:00,2.28987,2.2905,2.28987,2.2905,9000000.0
2009-04-16 02:32:00,2.29029,2.29029,2.28973,2.29023,15000000.0
2009-04-16 02:33:00,2.29003,2.29003,2.28906,2.28998,14000000.0
2009-04-16 02:34:00,2.29054,2.29067,2.29019,2.29067,9000000.0
2009-04-16 02:35:00,2.29095,2.29237,2.29095,2.29237,7000000.0
2009-04-16 02:36:00,2.29289,2.29289,2.29248,2.29248,11000000.0
2009-04-16 02:37:00,2.29262,2.29296,2.29254,2.29272,7000000.0
2009-04-16 02:38:00,2.29285,2.29316,2.29285,2.29303,7000000.0
2009-04-16 02:39:00,2.29305,2.2934,2.29305,2.29318,13000000.0
2009-04-16 02:40:00,2.29306,2.29368,2.29296,2.29368,11000000.0
2009-04-16 02:41:00,2.29399,2.29457,2.29399,2.29457,8000000.0
2009-04-16 02:42:00,2.29457,2.29505,2.29457,2.29477,10000000.0
2009-04-16 02:43:00,2.29449,2.2947,2.29444,2.29444,8000000.0
2009-04-16 02:44:00,2.29318,2.29347,2.29318,2.29347,10000000.0
2009-04-16 02:45:00,2.29332,2.29332,2.29221,2.29243,10000000.0
2009-04-16 02:46:00,2.29269,2.2933,2.29269,2.2933,10000000.0
2009-04-16 02:47:00,2.29389,2.29389,2.29339,2.29383,8000000.0
2009-04-16 02:48:00,2.29315,2.29321,2.29214,2.29214,11000000.0
2009-04-16 02:49:00,2.29105,2.29137,2.29064,2.29134,10000000.0
2009-04-16 02:50:00,2.29075,2.29092,2.29059,2.29064,9000000.0
2009-04-16 02:51:00,2.29098,2.29136,2.29086,2.29086,5000000.0
2009-04-16 02:52:00,2.29006,2.29041,2.28958,2.29041,8000000.0
2009-04-16 02:53:00,2.29044,2.29044,2.28999,2.28999,8000000.0
2009-04-16 02:54:00,2.28996,2.29041,2.28965,2.29041,7000000.0
2009-04-16 02:55:00,2.29115,2.29129,2.28964,2.29129,8000000.0
2009-04-16 02:56:00,2.29139,2.29234,2.29127,2.29234,7000000.0
2009-04-16 02:57:00,2.29235,2.29236,2.29201,2.29219,8000000.0
2009-04-16 02:58:00,2.29139,2.29139,2.29003,2.29003,12000000.0
2009-04-16 02:59:00,2.28957,2.28986,2.28951,2.28986,19000000.0
2009-04-16 03:00:00,2.28937,2.2895,2.2893,2.2893,7000000.0
2009-04-16 03:01:00,2.28939,2.28946,2.28842,2.28889,10000000.0
2009-04-16 03:02:00,2.28877,2.28877,2.28802,2.28802,7000000.0
2009-04-16 03:03:00,2.2887,2.29141,2.2887,2.29141,11000000.0
2009-04-16 03:04:00,2.29145,2.29171,2.29107,2.29107,7000000.0
2009-04-16 03:05:00,2.29119,2.29126,2.28867,2.28867,10000000.0
2009-04-16 03:06:00,2.28829,2.2901,2.28829,2.2901,11000000.0
2009-04-16 03:07:00,2.29013,2.29068,2.29004,2.29068,7000000.0
2009-04-16 03:08:00,2.291,2.29101,2.29082,2.29101,8000000.0
2009-04-16 03:09:00,2.29142,2.29142,2.29122,2.29129,10000000.0
2009-04-16 03:10:00,2.29113,2.29163,2.29082,2.29163,10000000.0
2009-04-16 03:11:00,2.29192,2.29269,2.29192,2.29251,8000000.0
2009-04-16 03:12:00,2.29299,2.29319,2.29254,2.29254,7000000.0
2009-04-16 03:13:00,2.29273,2.2937,2.29273,2.29279,10000000.0
2009-04-16 03:14:00,2.29229,2.293,2.29229,2.29258,16000000.0
2009-04-16 03:15:00,2.29288,2.29294,2.29229,2.29294,11000000.0
2009-04-16 03:16:00,2.29339,2.29355,2.29333,2.29333,5000000.0
2009-04-16 03:17:00,2.29274,2.29323,2.29274,2.29323,8000000.0
2009-04-16 03:18:00,2.29313,2.29324,2.29272,2.29279,6000000.0
2009-04-16 03:19:00,2.29277,2.29313,2.29277,2.29298,7000000.0
2009-04-16 03:20:00,2.29255,2.29255,2.29213,2.29215,7000000.0
2009-04-16 03:21:00,2.29098,2.29098,2.29001,2.29002,7000000.0
2009-04-16 03:22:00,2.28997,2.29029,2.28784,2.28947,8000000.0
2009-04-16 03:23:00,2.28973,2.28973,2.28915,2.28915,9000000.0
2009-04-16 03:24:00,2.28941,2.28965,2.28941,2.28957,7000000.0
2009-04-16 03:25:00,2.2895,2.28986,2.2895,2.28983,23000000.0
2009-04-16 03:26:00,2.28958,2.29005,2.28958,2.28998,9000000.0
2009-04-16 03:27:00,2.29024,2.29056,2.29024,2.29041,7000000.0
2009-04-16 03:28:00,2.29116,2.29147,2.29116,2.29147,7000000.0
2009-04-16 03:29:00,2.29155,2.29194,2.29113,2.29113,8000000.0
2009-04-16 03:30:00,2.29089,2.29151,2.29089,2.29091,10000000.0
2009-04-16 03:31:00,2.29195,2.29229,2.29195,2.29229,5000000.0
2009-04-16 03:32:00,2.29234,2.29283,2.29234,2.29283,10000000.0
2009-04-16 03:33:00,2.29324,2.29453,2.29324,2.29453,7000000.0
2009-04-16 03:34:00,2.29367,2.29499,2.29367,2.29499,11000000.0
2009-04-16 03:35:00,2.29498,2.29498,2.29355,2.29355,8000000.0
2009-04-16 03:36:00,2.29347,2.29404,2.29347,2.29404,8000000.0
2009-04-16 03:37:00,2.29391,2.29415,2.2932,2.2932,8000000.0
2009-04-16 03:38:00,2.29357,2.29381,2.29349,2.29363,8000000.0
2009-04-16 03:39:00,2.29374,2.29374,2.2929,2.2929,10000000.0
2009-04-16 03:40:00,2.2933,2.29382,2.2933,2.29358,10000000.0
2009-04-16 03:41:00,2.2925,2.29348,2.2925,2.29348,8000000.0
2009-04-16 03:42:00,2.29374,2.29397,2.29369,2.29397,7000000.0
2009-04-16 03:43:00,2.29376,2.29381,2.29355,2.29355,9000000.0
2009-04-16 03:44:00,2.29345,2.29357,2.29334,2.29357,9000000.0
2009-04-16 03:45:00,2.29374,2.29374,2.29255,2.29255,7000000.0
2009-04-16 03:46:00,2.29259,2.29308,2.29258,2.29302,8000000.0
2009-04-16 03:47:00,2.29331,2.2936,2.29324,2.2936,9000000.0
2009-04-16 03:48:00,2.29349,2.29349,2.2932,2.29321,10000000.0
2009-04-16 03:49:00,2.29262,2.29276,2.29234,2.29242,23000000.0
2009-04-16 03:50:00,2.29215,2.29223,2.29191,2.29197,7000000.0
2009-04-16 03:51:00,2.29142,2.29142,2.29099,2.29099,8000000.0
2009-04-16 03:52:00,2.29119,2.29185,2.29112,2.29181,9000000.0
2009-04-16 03:53:00,2.29121,2.29121,2.29072,2.29072,8000000.0
2009-04-16 03:54:00,2.29085,2.29098,2.29066,2.29098,9000000.0
2009-04-16 03:55:00,2.2897,2.28984,2.28933,2.28933,10000000.0
2009-04-16 03:56:00,2.28906,2.28961,2.28906,2.28961,12000000.0
2009-04-16 03:57:00,2.28955,2.28975,2.28923,2.28975,9000000.0
2009-04-16 03:58:00,2.28995,2.2905,2.28983,2.2905,8000000.0
2009-04-16 03:59:00,2.29037,2.29062,2.29032,2.29049,7000000.0
2009-04-16 04:00:00,2.29284,2.29478,2.29284,2.2941,18000000.0
2009-04-16 04:01:00,2.29395,2.29395,2.29212,2.29265,8000000.0
2009-04-16 04:02:00,2.29102,2.29102,2.28906,2.28906,25000000.0
2009-04-16 04:03:00,2.28997,2.29151,2.28997,2.29151,12000000.0
2009-04-16 04:04:00,2.29252,2.29252,2.29059,2.29059,9000000.0
2009-04-16 04:05:00,2.29105,2.29288,2.29105,2.29284,7000000.0
2009-04-16 04:06:00,2.29274,2.29274,2.29213,2.29213,11000000.0
2009-04-16 04:07:00,2.29146,2.29146,2.29113,2.29124,7000000.0
2009-04-16 04:08:00,2.29205,2.29207,2.29166,2.29207,10000000.0
2009-04-16 04:09:00,2.29152,2.29171,2.29112,2.29112,8000000.0
2009-04-16 04:10:00,2.29109,2.29116,2.29084,2.29084,9000000.0
2009-04-16 04:11:00,2.2909,2.29207,2.2909,2.29207,7000000.0
2009-04-16 04:12:00,2.29292,2.29354,2.29279,2.29298,11000000.0
2009-04-16 04:13:00,2.29335,2.29388,2.29335,2.29341,8000000.0
2009-04-16 04:14:00,2.29271,2.2928,2.29222,2.29232,7000000.0
2009-04-16 04:15:00,2.29292,2.29319,2.29261,2.29261,8000000.0
2009-04-16 04:16:00,2.2923,2.2923,2.29197,2.29222,8000000.0
2009-04-16 04:17:00,2.29289,2.29365,2.29289,2.29365,19000000.0
2009-04-16 04:18:00,2.29378,2.29378,2.29351,2.29351,8000000.0
2009-04-16 04:19:00,2.2935,2.29572,2.29344,2.29572,21000000.0
2009-04-16 04:20:00,2.29577,2.29659,2.2957,2.29659,11000000.0
2009-04-16 04:21:00,2.29595,2.29595,2.29493,2.29493,7000000.0
2009-04-16 04:22:00,2.2952,2.29524,2.295,2.29506,8000000.0
2009-04-16 04:23:00,2.29585,2.29606,2.2957,2.2957,9000000.0
2009-04-16 04:24:00,2.29524,2.29537,2.29515,2.29537,12000000.0
2009-04-16 04:25:00,2.29565,2.29565,2.29528,2.29528,9000000.0
2009-04-16 04:26:00,2.29466,2.29466,2.29379,2.29384,8000000.0
2009-04-16 04:27:00,2.29368,2.29368,2.29299,2.29299,9000000.0
2009-04-16 04:28:00,2.29289,2.29421,2.29289,2.29389,14000000.0
2009-04-16 04:29:00,2.29374,2.29543,2.29374,2.29543,16000000.0
2009-04-16 04:30:00,2.29508,2.29509,2.29473,2.29473,25000000.0
2009-04-16 04:31:00,2.29512,2.29578,2.29512,2.29578,5000000.0
2009-04-16 04:32:00,2.29587,2.29587,2.29512,2.29512,6000000.0
2009-04-16 04:33:00,2.29497,2.29534,2.29399,2.29399,10000000.0
2009-04-16 04:34:00,2.29416,2.29431,2.29346,2.29379,15000000.0
2009-04-16 04:35:00,2.2936,2.2936,2.29271,2.29271,9000000.0
2009-04-16 04:36:00,2.29257,2.2928,2.29235,2.29242,7000000.0
2009-04-16 04:37:00,2.29222,2.29373,2.29222,2.29373,7000000.0
2009-04-16 04:38:00,2.29409,2.29429,2.29271,2.29271,10000000.0
2009-04-16 04:39:00,2.29257,2.29257,2.29241,2.29252,5000000.0
2009-04-16 04:40:00,2.29252,2.29257,2.29211,2.29257,11000000.0
2009-04-16 04:41:00,2.29352,2.29383,2.29352,2.2938,9000000.0
2009-04-16 04:42:00,2.29308,2.2933,2.29308,2.29322,11000000.0
2009-04-16 04:43:00,2.29334,2.29334,2.29316,2.29334,9000000.0
2009-04-16 04:44:00,2.29331,2.29352,2.29331,2.2935,8000000.0
2009-04-16 04:45:00,2.29387,2.29429,2.29387,2.29428,9000000.0
2009-04-16 04:46:00,2.29454,2.29454,2.29397,2.29403,7000000.0
2009-04-16 04:47:00,2.29461,2.29461,2.29378,2.29411,8000000.0
2009-04-16 04:48:00,2.29386,2.29386,2.29307,2.29307,7000000.0
2009-04-16 04:49:00,2.29244,2.29244,2.29232,2.29236,6000000.0
2009-04-16 04:50:00,2.2923,2.2923,2.29074,2.29074,7000000.0
2009-04-16 04:51:00,2.29062,2.2909,2.29033,2.29033,15000000.0
2009-04-16 04:52:00,2.2906,2.2906,2.28915,2.28915,9000000.0
2009-04-16 04:53:00,2.28948,2.28993,2.28948,2.28993,8000000.0
2009-04-16 04:54:00,2.29053,2.2907,2.28965,2.28965,11000000.0
2009-04-16 04:55:00,2.28925,2.29046,2.28925,2.29046,11000000.0
2009-04-16 04:56:00,2.29095,2.29123,2.29095,2.29123,12000000.0
2009-04-16 04:57:00,2.29135,2.29179,2.29121,2.29179,8000000.0
2009-04-16 04:58:00,2.29146,2.29158,2.29136,2.29136,9000000.0
2009-04-16 04:59:00,2.29091,2.29102,2.29088,2.29101,12000000.0
2009-04-16 05:00:00,2.29139,2.29164,2.29139,2.29164,9000000.0
2009-04-16 05:01:00,2.29163,2.29163,2.2914,2.29152,7000000.0
2009-04-16 05:02:00,2.29166,2.29178,2.29166,2.29169,7000000.0
2009-04-16 05:03:00,2.29157,2.29163,2.29149,2.29149,8000000.0
2009-04-16 05:04:00,2.29143,2.29144,2.29134,2.29134,9000000.0
2009-04-16 05:05:00,2.29144,2.29235,2.29141,2.29235,13000000.0
2009-04-16 05:06:00,2.29273,2.2938,2.29273,2.29346,8000000.0
2009-04-16 05:07:00,2.29328,2.29328,2.29308,2.29312,10000000.0
2009-04-16 05:08:00,2.29325,2.29333,2.29314,2.29314,10000000.0
2009-04-16 05:09:00,2.29354,2.29411,2.29354,2.29411,16000000.0
2009-04-16 05:10:00,2.29396,2.29396,2.29179,2.29179,12000000.0
2009-04-16 05:11:00,2.29099,2.29148,2.2909,2.29148,11000000.0
2009-04-16 05:12:00,2.2915,2.2915,2.29142,2.29144,16000000.0
2009-04-16 05:13:00,2.29154,2.29157,2.29134,2.29134,9000000.0
2009-04-16 05:14:00,2.2912,2.29133,2.29087,2.29087,12000000.0
2009-04-16 05:15:00,2.29082,2.29115,2.29082,2.29099,8000000.0
2009-04-16 05:16:00,2.29083,2.29085,2.29063,2.29085,11000000.0
2009-04-16 05:17:00,2.29093,2.29103,2.29079,2.29096,9000000.0
2009-04-16 05:18:00,2.29143,2.2916,2.29143,2.2915,16000000.0
2009-04-16 05:19:00,2.29149,2.29163,2.29149,2.29163,9000000.0
2009-04-16 05:20:00,2.29184,2.29184,2.29119,2.29119,11000000.0
2009-04-16 05:21:00,2.29082,2.29082,2.29038,2.29039,15000000.0
2009-04-16 05:22:00,2.29039,2.29108,2.29039,2.29108,28000000.0
2009-04-16 05:23:00,2.29125,2.29156,2.29125,2.29156,26000000.0
2009-04-16 05:24:00,2.2916,2.2917,2.29159,2.29159,27000000.0
2009-04-16 05:25:00,2.29149,2.29149,2.29115,2.29123,47000000.0
2009-04-16 05:26:00,2.29157,2.29256,2.29134,2.29256,38000000.0
2009-04-16 05:27:00,2.29228,2.29228,2.29168,2.29168,7000000.0
2009-04-16 05:28:00,2.29146,2.29184,2.29135,2.29172,22000000.0
2009-04-16 05:29:00,2.292,2.29245,2.292,2.29203,11000000.0
2009-04-16 05:30:00,2.29201,2.29201,2.29154,2.29154,7000000.0
2009-04-16 05:31:00,2.29152,2.29183,2.29145,2.29179,10000000.0
2009-04-16 05:32:00,2.29177,2.29211,2.29176,2.29176,10000000.0
2009-04-16 05:33:00,2.29066,2.29066,2.28952,2.28952,8000000.0
2009-04-16 05:34:00,2.2897,2.28988,2.28965,2.28988,8000000.0
2009-04-16 05:35:00,2.28895,2.28942,2.28895,2.2892,10000000.0
2009-04-16 05:36:00,2.28957,2.28957,2.28939,2.28939,15000000.0
2009-04-16 05:37:00,2.2894,2.28959,2.2894,2.28959,11000000.0
2009-04-16 05:38:00,2.28964,2.2897,2.2896,2.2896,11000000.0
2009-04-16 05:39:00,2.28951,2.28951,2.28834,2.28854,7000000.0
2009-04-16 05:40:00,2.28853,2.28927,2.28853,2.28927,9000000.0
2009-04-16 05:41:00,2.28966,2.28966,2.28862,2.28872,9000000.0
2009-04-16 05:42:00,2.2888,2.2889,2.28866,2.28866,16000000.0
2009-04-16 05:43:00,2.28843,2.28849,2.28824,2.28825,8000000.0
2009-04-16 05:44:00,2.28799,2.28923,2.28782,2.28923,9000000.0
2009-04-16 05:45:00,2.28943,2.2895,2.28923,2.28923,13000000.0
2009-04-16 05:46:00,2.28918,2.28949,2.28918,2.28924,10000000.0
2009-04-16 05:47:00,2.28912,2.28917,2.28909,2.28909,15000000.0
2009-04-16 05:48:00,2.28882,2.28882,2.28829,2.28838,11000000.0
2009-04-16 05:49:00,2.28837,2.28855,2.28821,2.28855,8000000.0
2009-04-16 05:50:00,2.28869,2.28895,2.28869,2.28895,13000000.0
2009-04-16 05:51:00,2.28904,2.28905,2.28886,2.28886,30000000.0
2009-04-16 05:52:00,2.28864,2.28864,2.28819,2.28828,15000000.0
2009-04-16 05:53:00,2.2885,2.2885,2.28839,2.28839,8000000.0
2009-04-16 05:54:00,2.28839,2.2885,2.28811,2.2885,16000000.0
2009-04-16 05:55:00,2.28877,2.28946,2.28877,2.28889,11000000.0
2009-04-16 05:56:00,2.28863,2.2888,2.28863,2.2888,33000000.0
2009-04-16 05:57:00,2.28889,2.28912,2.28884,2.28884,11000000.0
2009-04-16 05:58:00,2.28881,2.28913,2.28881,2.28913,19000000.0
2009-04-16 05:59:00,2.289,2.289,2.28774,2.28774,12000000.0
2009-04-16 06:00:00,2.28763,2.28801,2.28763,2.28787,25000000.0
2009-04-16 06:01:00,2.28737,2.28742,2.28692,2.28696,16000000.0
2009-04-16 06:02:00,2.28707,2.28777,2.28701,2.28722,13000000.0
2009-04-16 06:03:00,2.28713,2.28722,2.28699,2.28721,22000000.0
2009-04-16 06:04:00,2.28687,2.28687,2.28541,2.28541,11000000.0
2009-04-16 06:05:00,2.285,2.28546,2.28474,2.28474,9000000.0
2009-04-16 06:06:00,2.2845,2.28488,2.2845,2.28467,8000000.0
2009-04-16 06:07:00,2.28477,2.28504,2.28477,2.28501,10000000.0
2009-04-16 06:08:00,2.28505,2.28519,2.28496,2.28519,8000000.0
2009-04-16 06:09:00,2.2853,2.28568,2.28445,2.28568,10000000.0
2009-04-16 06:10:00,2.28622,2.28622,2.28551,2.28556,8000000.0
2009-04-16 06:11:00,2.2854,2.28577,2.2854,2.28577,7000000.0
2009-04-16 06:12:00,2.28597,2.28604,2.28551,2.28599,10000000.0
2009-04-16 06:13:00,2.28581,2.28613,2.28581,2.28607,15000000.0
2009-04-16 06:14:00,2.28612,2.28614,2.28589,2.28614,10000000.0
2009-04-16 06:15:00,2.28635,2.28704,2.28635,2.28704,18000000.0
2009-04-16 06:16:00,2.28748,2.28748,2.28683,2.28683,11000000.0
2009-04-16 06:17:00,2.28666,2.28666,2.28598,2.28598,7000000.0
2009-04-16 06:18:00,2.28587,2.286,2.28544,2.28544,13000000.0
2009-04-16 06:19:00,2.28525,2.28544,2.28525,2.28534,12000000.0
2009-04-16 06:20:00,2.28534,2.28542,2.28524,2.28524,18000000.0
2009-04-16 06:21:00,2.28525,2.28553,2.28513,2.28553,26000000.0
2009-04-16 06:22:00,2.28558,2.28592,2.28558,2.2859,10000000.0
2009-04-16 06:23:00,2.28602,2.28628,2.28602,2.28625,11000000.0
2009-04-16 06:24:00,2.28607,2.28607,2.28562,2.28582,11000000.0
2009-04-16 06:25:00,2.28598,2.28613,2.28598,2.28598,10000000.0
2009-04-16 06:26:00,2.28604,2.28628,2.28604,2.28628,7000000.0
2009-04-16 06:27:00,2.2861,2.2861,2.28501,2.28501,8000000.0
2009-04-16 06:28:00,2.28472,2.28472,2.28441,2.28459,7000000.0
2009-04-16 06:29:00,2.28561,2.28578,2.28556,2.28556,9000000.0
2009-04-16 06:30:00,2.2852,2.28528,2.285,2.285,11000000.0
2009-04-16 06:31:00,2.28543,2.28592,2.28543,2.28587,20000000.0
2009-04-16 06:32:00,2.28615,2.28628,2.28603,2.28622,31000000.0
2009-04-16 06:33:00,2.28651,2.28656,2.28579,2.28656,17000000.0
2009-04-16 06:34:00,2.28708,2.28708,2.28686,2.28689,9000000.0
2009-04-16 06:35:00,2.28779,2.28951,2.28779,2.28895,8000000.0
2009-04-16 06:36:00,2.28875,2.28875,2.28837,2.2886,10000000.0
2009-04-16 06:37:00,2.28872,2.28872,2.28843,2.28843,7000000.0
2009-04-16 06:38:00,2.2882,2.2882,2.28722,2.28722,8000000.0
2009-04-16 06:39:00,2.2872,2.28777,2.2872,2.28777,12000000.0
2009-04-16 06:40:00,2.28774,2.28895,2.28765,2.28895,7000000.0
2009-04-16 06:41:00,2.29013,2.29042,2.28977,2.28977,7000000.0
2009-04-16 06:42:00,2.28961,2.28961,2.28919,2.2892,7000000.0
2009-04-16 06:43:00,2.29033,2.29052,2.29011,2.29011,9000000.0
2009-04-16 06:44:00,2.29004,2.29017,2.29,2.29011,11000000.0
2009-04-16 06:45:00,2.29015,2.29032,2.28982,2.28982,8000000.0
2009-04-16 06:46:00,2.29002,2.29002,2.28984,2.28984,8000000.0
2009-04-16 06:47:00,2.28985,2.28985,2.28788,2.28977,8000000.0
2009-04-16 06:48:00,2.28957,2.28971,2.28931,2.28971,8000000.0
2009-04-16 06:49:00,2.29049,2.29052,2.29038,2.29052,9000000.0
2009-04-16 06:50:00,2.29108,2.29262,2.29108,2.29262,9000000.0
2009-04-16 06:51:00,2.29292,2.29292,2.29253,2.29253,11000000.0
2009-04-16 06:52:00,2.29224,2.29224,2.29133,2.29133,7000000.0
2009-04-16 06:53:00,2.2916,2.29207,2.29133,2.29133,8000000.0
2009-04-16 06:54:00,2.29172,2.29176,2.29148,2.29176,11000000.0
2009-04-16 06:55:00,2.29212,2.29212,2.29195,2.29196,8000000.0
2009-04-16 06:56:00,2.29207,2.29232,2.29207,2.29225,13000000.0
2009-04-16 06:57:00,2.29236,2.29236,2.29205,2.29216,18000000.0
2009-04-16 06:58:00,2.2919,2.2919,2.29112,2.29112,16000000.0
2009-04-16 06:59:00,2.29104,2.29139,2.29104,2.29139,11000000.0
2009-04-16 07:00:00,2.29161,2.29215,2.29161,2.29215,8000000.0
2009-04-16 07:01:00,2.29226,2.29226,2.29169,2.29201,14000000.0
2009-04-16 07:02:00,2.29195,2.29195,2.29051,2.29088,18000000.0
2009-04-16 07:03:00,2.29207,2.29228,2.29168,2.29168,8000000.0
2009-04-16 07:04:00,2.29146,2.29153,2.28989,2.29059,8000000.0
2009-04-16 07:05:00,2.29178,2.29178,2.28976,2.28976,10000000.0
2009-04-16 07:06:00,2.2897,2.28984,2.28938,2.2896,8000000.0
2009-04-16 07:07:00,2.29008,2.29285,2.29008,2.29127,15000000.0
2009-04-16 07:08:00,2.29023,2.29297,2.29023,2.29297,18000000.0
2009-04-16 07:09:00,2.29255,2.2926,2.29191,2.29224,8000000.0
2009-04-16 07:10:00,2.29243,2.29243,2.29162,2.29242,18000000.0
2009-04-16 07:11:00,2.29202,2.29202,2.29184,2.29186,11000000.0
2009-04-16 07:12:00,2.29191,2.29191,2.29154,2.29187,11000000.0
2009-04-16 07:13:00,2.29196,2.29196,2.29169,2.29169,9000000.0
2009-04-16 07:14:00,2.29139,2.29157,2.29137,2.29151,12000000.0
2009-04-16 07:15:00,2.29142,2.29142,2.29078,2.29078,7000000.0
2009-04-16 07:16:00,2.29073,2.29118,2.29073,2.29089,12000000.0
2009-04-16 07:17:00,2.29114,2.29182,2.29114,2.29182,15000000.0
2009-04-16 07:18:00,2.29145,2.29148,2.29134,2.29135,8000000.0
2009-04-16 07:19:00,2.2909,2.2909,2.29063,2.29066,7000000.0
2009-04-16 07:20:00,2.29106,2.29137,2.29106,2.29113,9000000.0
2009-04-16 07:21:00,2.29087,2.29087,2.29043,2.29043,10000000.0
2009-04-16 07:22:00,2.2908,2.29417,2.2908,2.29417,7000000.0
2009-04-16 07:23:00,2.29295,2.29369,2.29295,2.2933,11000000.0
2009-04-16 07:24:00,2.29348,2.29613,2.29348,2.29613,23000000.0
2009-04-16 07:25:00,2.29629,2.29648,2.29597,2.29648,28000000.0
2009-04-16 07:26:00,2.29718,2.2979,2.29718,2.29735,14000000.0
2009-04-16 07:27:00,2.29718,2.2978,2.29665,2.29665,20000000.0
2009-04-16 07:28:00,2.29689,2.2971,2.2961,2.29668,17000000.0
2009-04-16 07:29:00,2.29714,2.29743,2.29694,2.29722,27000000.0
2009-04-16 07:30:00,2.29711,2.29753,2.29706,2.2972,20000000.0
2009-04-16 07:31:00,2.29762,2.29812,2.29762,2.29808,7000000.0
2009-04-16 07:32:00,2.29769,2.2979,2.29767,2.2977,11000000.0
2009-04-16 07:33:00,2.29734,2.29734,2.2958,2.29626,22000000.0
2009-04-16 07:34:00,2.29627,2.29717,2.29627,2.29717,16000000.0
2009-04-16 07:35:00,2.29601,2.29613,2.29546,2.29605,15000000.0
2009-04-16 07:36:00,2.29621,2.29621,2.2958,2.2958,8000000.0
2009-04-16 07:37:00,2.29594,2.29653,2.29586,2.29637,12000000.0
2009-04-16 07:38:00,2.29637,2.29679,2.29637,2.29678,7000000.0
2009-04-16 07:39:00,2.29659,2.29688,2.2962,2.29688,14000000.0
2009-04-16 07:40:00,2.29741,2.29807,2.29741,2.29807,9000000.0
2009-04-16 07:41:00,2.29825,2.29825,2.2979,2.29794,24000000.0
2009-04-16 07:42:00,2.29837,2.29863,2.29806,2.29834,17000000.0
2009-04-16 07:43:00,2.29825,2.29825,2.29679,2.29682,22000000.0
2009-04-16 07:44:00,2.29677,2.29682,2.29658,2.29659,10000000.0
2009-04-16 07:45:00,2.29692,2.29692,2.2964,2.2964,15000000.0
2009-04-16 07:46:00,2.29636,2.29688,2.29636,2.29688,17000000.0
2009-04-16 07:47:00,2.29676,2.2969,2.29626,2.29626,15000000.0
2009-04-16 07:48:00,2.29606,2.29613,2.29577,2.2958,10000000.0
2009-04-16 07:49:00,2.29593,2.29614,2.29587,2.29587,20000000.0
2009-04-16 07:50:00,2.29603,2.29626,2.29603,2.29626,17000000.0
2009-04-16 07:51:00,2.29621,2.29622,2.29582,2.29582,15000000.0
2009-04-16 07:52:00,2.29587,2.29623,2.29587,2.29623,29000000.0
2009-04-16 07:53:00,2.29649,2.29687,2.29649,2.2968,13000000.0
2009-04-16 07:54:00,2.29632,2.29632,2.29596,2.29596,23000000.0
2009-04-16 07:55:00,2.29507,2.29507,2.29371,2.29399,27000000.0
2009-04-16 07:56:00,2.29481,2.29544,2.29473,2.29529,18000000.0
2009-04-16 07:57:00,2.29539,2.29539,2.29393,2.29393,20000000.0
2009-04-16 07:58:00,2.29378,2.29378,2.29304,2.29322,13000000.0
2009-04-16 07:59:00,2.29356,2.29356,2.29284,2.29284,23000000.0
2009-04-16 08:00:00,2.29304,2.29327,2.29259,2.29302,31000000.0
2009-04-16 08:01:00,2.29304,2.29304,2.29179,2.29197,13000000.0
2009-04-16 08:02:00,2.29247,2.29289,2.29105,2.29105,12000000.0
2009-04-16 08:03:00,2.29131,2.29159,2.29096,2.29159,20000000.0
2009-04-16 08:04:00,2.29179,2.29179,2.29132,2.29177,30000000.0
2009-04-16 08:05:00,2.29267,2.29294,2.29243,2.29243,9000000.0
2009-04-16 08:06:00,2.29241,2.29253,2.29227,2.29227,21000000.0
2009-04-16 08:07:00,2.29134,2.29185,2.29012,2.29012,15000000.0
2009-04-16 08:08:00,2.28981,2.2901,2.28981,2.28993,25000000.0
2009-04-16 08:09:00,2.29011,2.29064,2.29011,2.29036,23000000.0
2009-04-16 08:10:00,2.29064,2.29064,2.29007,2.29036,27000000.0
2009-04-16 08:11:00,2.29025,2.2908,2.2894,2.2894,18000000.0
2009-04-16 08:12:00,2.28923,2.29009,2.28923,2.28999,22000000.0
2009-04-16 08:13:00,2.2901,2.2901,2.28785,2.28785,18000000.0
2009-04-16 08:14:00,2.28775,2.2879,2.28755,2.28766,33000000.0
2009-04-16 08:15:00,2.28756,2.28775,2.28756,2.28769,21000000.0
2009-04-16 08:16:00,2.2878,2.28871,2.2878,2.28871,21000000.0
2009-04-16 08:17:00,2.2891,2.28915,2.28874,2.28896,19000000.0
2009-04-16 08:18:00,2.28907,2.28977,2.28907,2.28977,17000000.0
2009-04-16 08:19:00,2.28941,2.28941,2.28893,2.28897,16000000.0
2009-04-16 08:20:00,2.28912,2.28926,2.28894,2.28894,13000000.0
2009-04-16 08:21:00,2.28861,2.28864,2.2884,2.28853,18000000.0
2009-04-16 08:22:00,2.28787,2.28787,2.2858,2.2858,26000000.0
2009-04-16 08:23:00,2.28467,2.28677,2.28467,2.28677,16000000.0
2009-04-16 08:24:00,2.28735,2.28735,2.2872,2.28725,28000000.0
2009-04-16 08:25:00,2.28704,2.28704,2.28641,2.28681,49000000.0
2009-04-16 08:26:00,2.28671,2.28671,2.28618,2.28618,14000000.0
2009-04-16 08:27:00,2.28649,2.28672,2.28648,2.28658,31000000.0
2009-04-16 08:28:00,2.28691,2.28717,2.28604,2.28684,28000000.0
2009-04-16 08:29:00,2.28676,2.28784,2.28676,2.28776,32000000.0
2009-04-16 08:30:00,2.28734,2.28734,2.28542,2.28542,28000000.0
2009-04-16 08:31:00,2.28522,2.28523,2.28489,2.28512,40000000.0
2009-04-16 08:32:00,2.28462,2.28512,2.28459,2.28488,51000000.0
2009-04-16 08:33:00,2.28534,2.28635,2.28476,2.28635,48000000.0
2009-04-16 08:34:00,2.28632,2.28663,2.28591,2.28638,49000000.0
2009-04-16 08:35:00,2.28635,2.28785,2.28635,2.28765,39000000.0
2009-04-16 08:36:00,2.28842,2.28905,2.28817,2.28817,12000000.0
2009-04-16 08:37:00,2.2884,2.2884,2.28732,2.28732,25000000.0
2009-04-16 08:38:00,2.28742,2.2877,2.28726,2.28726,21000000.0
2009-04-16 08:39:00,2.28737,2.28802,2.28737,2.28752,23000000.0
2009-04-16 08:40:00,2.28785,2.28841,2.28734,2.28841,36000000.0
2009-04-16 08:41:00,2.28815,2.28866,2.28815,2.28853,30000000.0
2009-04-16 08:42:00,2.28759,2.28759,2.28647,2.28647,17000000.0
2009-04-16 08:43:00,2.28634,2.28676,2.286,2.286,23000000.0
2009-04-16 08:44:00,2.28597,2.28608,2.28563,2.28579,17000000.0
2009-04-16 08:45:00,2.28582,2.28857,2.28582,2.28857,37000000.0
2009-04-16 08:46:00,2.28891,2.28913,2.28881,2.28913,23000000.0
2009-04-16 08:47:00,2.28964,2.28995,2.28964,2.28975,25000000.0
2009-04-16 08:48:00,2.28956,2.28956,2.28868,2.28871,36000000.0
2009-04-16 08:49:00,2.28856,2.28875,2.28852,2.28856,27000000.0
2009-04-16 08:50:00,2.28865,2.28876,2.28845,2.28849,56000000.0
2009-04-16 08:51:00,2.2886,2.28861,2.28831,2.28831,32000000.0
2009-04-16 08:52:00,2.28803,2.28907,2.28803,2.28907,39000000.0
2009-04-16 08:53:00,2.28942,2.28955,2.28907,2.28934,63000000.0
2009-04-16 08:54:00,2.28994,2.29064,2.28994,2.29043,42000000.0
2009-04-16 08:55:00,2.29079,2.2912,2.29074,2.2912,55000000.0
2009-04-16 08:56:00,2.29085,2.29106,2.29041,2.29041,21000000.0
2009-04-16 08:57:00,2.2902,2.29047,2.28999,2.2902,23000000.0
2009-04-16 08:58:00,2.28982,2.29025,2.28973,2.28973,18000000.0
2009-04-16 08:59:00,2.28965,2.28987,2.28946,2.28946,12000000.0
2009-04-16 09:00:00,2.28953,2.28968,2.28953,2.28968,26000000.0
2009-04-16 09:01:00,2.29003,2.29003,2.28952,2.2897,19000000.0
2009-04-16 09:02:00,2.28962,2.28997,2.2895,2.28953,15000000.0
2009-04-16 09:03:00,2.28965,2.29023,2.28965,2.29023,16000000.0
2009-04-16 09:04:00,2.29053,2.2919,2.29053,2.29169,22000000.0
2009-04-16 09:05:00,2.29166,2.29414,2.29166,2.29414,11000000.0
2009-04-16 09:06:00,2.29392,2.29392,2.29178,2.29178,31000000.0
2009-04-16 09:07:00,2.29266,2.29303,2.29266,2.29279,33000000.0
2009-04-16 09:08:00,2.293,2.29435,2.29286,2.29435,17000000.0
2009-04-16 09:09:00,2.2947,2.29493,2.29384,2.29384,37000000.0
2009-04-16 09:10:00,2.29333,2.29333,2.29264,2.29267,31000000.0
2009-04-16 09:11:00,2.29278,2.29291,2.29273,2.29273,26000000.0
2009-04-16 09:12:00,2.29293,2.29293,2.29275,2.29275,41000000.0
2009-04-16 09:13:00,2.29255,2.29255,2.29223,2.29234,61000000.0
2009-04-16 09:14:00,2.29198,2.29198,2.29083,2.29083,57000000.0
2009-04-16 09:15:00,2.29046,2.29153,2.29046,2.29146,33000000.0
2009-04-16 09:16:00,2.29165,2.29165,2.29105,2.29105,39000000.0
2009-04-16 09:17:00,2.2909,2.29099,2.29076,2.29096,40000000.0
2009-04-16 09:18:00,2.2909,2.29106,2.29066,2.29106,68000000.0
2009-04-16 09:19:00,2.29138,2.29146,2.29096,2.29109,52000000.0
2009-04-16 09:20:00,2.29139,2.29157,2.29138,2.29148,37000000.0
2009-04-16 09:21:00,2.29125,2.29132,2.29111,2.29131,61000000.0
2009-04-16 09:22:00,2.29138,2.29157,2.29118,2.29144,63000000.0
2009-04-16 09:23:00,2.29149,2.29149,2.29081,2.29097,65000000.0
2009-04-16 09:24:00,2.29096,2.29222,2.29096,2.29222,47000000.0
2009-04-16 09:25:00,2.29304,2.29441,2.29304,2.29441,32000000.0
2009-04-16 09:26:00,2.29487,2.29543,2.29453,2.29543,29000000.0
2009-04-16 09:27:00,2.29678,2.29678,2.29554,2.29584,55000000.0
2009-04-16 09:28:00,2.29698,2.29698,2.29603,2.29612,46000000.0
2009-04-16 09:29:00,2.29616,2.2965,2.29616,2.29627,32000000.0
2009-04-16 09:30:00,2.29533,2.29546,2.29518,2.29542,24000000.0
2009-04-16 09:31:00,2.29537,2.29552,2.2951,2.2951,18000000.0
2009-04-16 09:32:00,2.29548,2.29565,2.29533,2.29533,35000000.0
2009-04-16 09:33:00,2.29522,2.29611,2.29522,2.29575,43000000.0
2009-04-16 09:34:00,2.2955,2.29658,2.2955,2.29658,31000000.0
2009-04-16 09:35:00,2.2974,2.29879,2.2974,2.29879,47000000.0
2009-04-16 09:36:00,2.29832,2.29842,2.2979,2.29842,34000000.0
2009-04-16 09:37:00,2.29839,2.29863,2.29818,2.29841,49000000.0
2009-04-16 09:38:00,2.29898,2.29901,2.29824,2.29901,37000000.0
2009-04-16 09:39:00,2.29835,2.2991,2.29835,2.2991,61000000.0
2009-04-16 09:40:00,2.29881,2.29947,2.29881,2.29904,46000000.0
2009-04-16 09:41:00,2.29861,2.29882,2.29823,2.29877,33000000.0
2009-04-16 09:42:00,2.29888,2.29888,2.29843,2.29857,60000000.0
2009-04-16 09:43:00,2.29869,2.29891,2.29863,2.29864,66000000.0
2009-04-16 09:44:00,2.29864,2.29864,2.29808,2.29808,21000000.0
2009-04-16 09:45:00,2.29804,2.29973,2.29804,2.29969,22000000.0
2009-04-16 09:46:00,2.29857,2.29917,2.29857,2.29905,30000000.0
2009-04-16 09:47:00,2.2994,2.2994,2.2991,2.29924,24000000.0
2009-04-16 09:48:00,2.30055,2.30102,2.30042,2.30042,34000000.0
2009-04-16 09:49:00,2.30065,2.30075,2.30045,2.30069,26000000.0
2009-04-16 09:50:00,2.30091,2.30164,2.30052,2.30052,34000000.0
2009-04-16 09:51:00,2.30067,2.30067,2.29992,2.30029,56000000.0
2009-04-16 09:52:00,2.30031,2.30125,2.30031,2.30113,38000000.0
2009-04-16 09:53:00,2.3021,2.30246,2.3021,2.30246,32000000.0
2009-04-16 09:54:00,2.30291,2.30354,2.30291,2.30354,36000000.0
2009-04-16 09:55:00,2.30328,2.30415,2.30328,2.30415,38000000.0
2009-04-16 09:56:00,2.3034,2.30346,2.30258,2.30305,38000000.0
2009-04-16 09:57:00,2.30243,2.30243,2.3004,2.3004,30000000.0
2009-04-16 09:58:00,2.30045,2.30171,2.30045,2.30171,52000000.0
2009-04-16 09:59:00,2.30249,2.3031,2.30232,2.3031,32000000.0
2009-04-16 10:00:00,2.30306,2.30353,2.30174,2.30335,39000000.0
2009-04-16 10:01:00,2.30346,2.30346,2.30265,2.30265,44000000.0
2009-04-16 10:02:00,2.30321,2.30396,2.30295,2.30295,34000000.0
2009-04-16 10:03:00,2.30319,2.30396,2.30319,2.30374,47000000.0
2009-04-16 10:04:00,2.30374,2.30465,2.30374,2.30438,32000000.0
2009-04-16 10:05:00,2.30469,2.30545,2.30469,2.30541,32000000.0
2009-04-16 10:06:00,2.30579,2.30604,2.30556,2.30556,42000000.0
2009-04-16 10:07:00,2.30559,2.30659,2.30559,2.3062,51000000.0
2009-04-16 10:08:00,2.3068,2.3075,2.30651,2.30747,54000000.0
2009-04-16 10:09:00,2.30777,2.30777,2.30736,2.30746,53000000.0
2009-04-16 10:10:00,2.30755,2.30812,2.30755,2.30764,72000000.0
2009-04-16 10:11:00,2.30728,2.30728,2.30689,2.30718,61000000.0
2009-04-16 10:12:00,2.30757,2.3082,2.30713,2.3082,65000000.0
2009-04-16 10:13:00,2.30898,2.30898,2.30746,2.30746,56000000.0
2009-04-16 10:14:00,2.3071,2.3071,2.3067,2.30688,49000000.0
2009-04-16 10:15:00,2.30628,2.307,2.30628,2.30677,46000000.0
2009-04-16 10:16:00,2.30716,2.31091,2.30716,2.30961,33000000.0
2009-04-16 10:17:00,2.30973,2.31208,2.30973,2.31208,37000000.0
2009-04-16 10:18:00,2.31334,2.31439,2.31334,2.31436,50000000.0
2009-04-16 10:19:00,2.31542,2.31731,2.31542,2.31731,59000000.0
2009-04-16 10:20:00,2.31646,2.31646,2.31572,2.31607,41000000.0
2009-04-16 10:21:00,2.31618,2.31618,2.3156,2.31604,44000000.0
2009-04-16 10:22:00,2.31566,2.31566,2.31489,2.31489,47000000.0
2009-04-16 10:23:00,2.31379,2.31379,2.31279,2.31279,58000000.0
2009-04-16 10:24:00,2.31235,2.31235,2.31196,2.31196,43000000.0
2009-04-16 10:25:00,2.31223,2.31223,2.31107,2.3113,60000000.0
2009-04-16 10:26:00,2.31122,2.3115,2.31098,2.3115,64000000.0
2009-04-16 10:27:00,2.31166,2.31166,2.31074,2.31074,54000000.0
2009-04-16 10:28:00,2.31081,2.31118,2.31081,2.31107,62000000.0
2009-04-16 10:29:00,2.31062,2.31062,2.31036,2.31045,61000000.0
2009-04-16 10:30:00,2.31048,2.31134,2.31033,2.31134,36000000.0
2009-04-16 10:31:00,2.31188,2.31188,2.31168,2.31188,39000000.0
2009-04-16 10:32:00,2.31166,2.31166,2.31003,2.31003,44000000.0
2009-04-16 10:33:00,2.3094,2.30954,2.30928,2.30946,18000000.0
2009-04-16 10:34:00,2.31087,2.31197,2.31087,2.31197,20000000.0
2009-04-16 10:35:00,2.3126,2.3132,2.3126,2.31301,23000000.0
2009-04-16 10:36:00,2.31332,2.31332,2.31206,2.31206,32000000.0
2009-04-16 10:37:00,2.31184,2.31184,2.31162,2.3117,30000000.0
2009-04-16 10:38:00,2.31198,2.31226,2.31198,2.31209,26000000.0
2009-04-16 10:39:00,2.31207,2.31265,2.31207,2.31265,29000000.0
2009-04-16 10:40:00,2.313,2.31321,2.31285,2.31321,19000000.0
2009-04-16 10:41:00,2.31287,2.31287,2.31226,2.31276,29000000.0
2009-04-16 10:42:00,2.31258,2.31258,2.31181,2.31181,38000000.0
2009-04-16 10:43:00,2.31134,2.31159,2.31093,2.31115,27000000.0
2009-04-16 10:44:00,2.31106,2.31106,2.30973,2.31048,26000000.0
2009-04-16 10:45:00,2.31053,2.31053,2.30898,2.30898,27000000.0
2009-04-16 10:46:00,2.30819,2.3091,2.30819,2.3091,35000000.0
2009-04-16 10:47:00,2.31001,2.31079,2.31001,2.31036,23000000.0
2009-04-16 10:48:00,2.31035,2.31053,2.3099,2.31033,44000000.0
2009-04-16 10:49:00,2.31114,2.31135,2.31094,2.31094,36000000.0
2009-04-16 10:50:00,2.31034,2.31034,2.30559,2.30805,47000000.0
2009-04-16 10:51:00,2.30718,2.30791,2.30718,2.30791,45000000.0
2009-04-16 10:52:00,2.30802,2.30831,2.3079,2.30831,33000000.0
2009-04-16 10:53:00,2.30829,2.30829,2.30789,2.30789,46000000.0
2009-04-16 10:54:00,2.30785,2.30829,2.30785,2.30801,35000000.0
2009-04-16 10:55:00,2.3086,2.31078,2.3086,2.31078,37000000.0
2009-04-16 10:56:00,2.31021,2.31093,2.31021,2.3107,33000000.0
2009-04-16 10:57:00,2.31049,2.3113,2.31049,2.31128,33000000.0
2009-04-16 10:58:00,2.31112,2.31112,2.30884,2.30893,26000000.0
2009-04-16 10:59:00,2.30884,2.30888,2.30772,2.30785,47000000.0
2009-04-16 11:00:00,2.30782,2.30784,2.30757,2.30757,39000000.0
2009-04-16 11:01:00,2.30742,2.30765,2.3072,2.30761,45000000.0
2009-04-16 11:02:00,2.30772,2.30772,2.30713,2.30713,17000000.0
2009-04-16 11:03:00,2.3072,2.30745,2.30714,2.30724,37000000.0
2009-04-16 11:04:00,2.30742,2.30883,2.30725,2.30758,40000000.0
2009-04-16 11:05:00,2.30754,2.3086,2.30754,2.3086,18000000.0
2009-04-16 11:06:00,2.30929,2.30949,2.30763,2.30763,19000000.0
2009-04-16 11:07:00,2.3078,2.30868,2.3078,2.30868,30000000.0
2009-04-16 11:08:00,2.30818,2.30979,2.30772,2.30979,30000000.0
2009-04-16 11:09:00,2.30886,2.30976,2.30886,2.30955,45000000.0
2009-04-16 11:10:00,2.30975,2.31024,2.30974,2.31024,35000000.0
2009-04-16 11:11:00,2.31089,2.31089,2.31049,2.31087,46000000.0
2009-04-16 11:12:00,2.31103,2.31103,2.31038,2.31055,55000000.0
2009-04-16 11:13:00,2.31059,2.31164,2.31059,2.31155,59000000.0
2009-04-16 11:14:00,2.31197,2.3124,2.31173,2.31173,41000000.0
2009-04-16 11:15:00,2.3116,2.3116,2.31041,2.31043,34000000.0
2009-04-16 11:16:00,2.31054,2.31092,2.30988,2.30988,20000000.0
2009-04-16 11:17:00,2.30986,2.31012,2.30979,2.30994,57000000.0
2009-04-16 11:18:00,2.30987,2.30989,2.30928,2.30966,44000000.0
2009-04-16 11:19:00,2.30951,2.30985,2.30943,2.30977,63000000.0
2009-04-16 11:20:00,2.30983,2.31015,2.30983,2.31008,43000000.0
2009-04-16 11:21:00,2.31009,2.31009,2.3095,2.3095,34000000.0
2009-04-16 11:22:00,2.30956,2.3097,2.30924,2.30924,56000000.0
2009-04-16 11:23:00,2.30901,2.30901,2.30783,2.30783,43000000.0
2009-04-16 11:24:00,2.30817,2.30841,2.30806,2.30841,53000000.0
2009-04-16 11:25:00,2.30836,2.3088,2.30836,2.3088,29000000.0
2009-04-16 11:26:00,2.30865,2.30868,2.3082,2.30835,41000000.0
2009-04-16 11:27:00,2.30817,2.30845,2.30817,2.30845,34000000.0
2009-04-16 11:28:00,2.30838,2.30838,2.3079,2.30801,36000000.0
2009-04-16 11:29:00,2.30819,2.30838,2.30681,2.30681,43000000.0
2009-04-16 11:30:00,2.30803,2.30981,2.30803,2.30927,24000000.0
2009-04-16 11:31:00,2.30859,2.30859,2.30801,2.30801,34000000.0
2009-04-16 11:32:00,2.30846,2.30856,2.30806,2.30824,46000000.0
2009-04-16 11:33:00,2.30878,2.30878,2.30791,2.30803,41000000.0
2009-04-16 11:34:00,2.30768,2.30768,2.30722,2.30733,28000000.0
2009-04-16 11:35:00,2.30764,2.30764,2.30726,2.30726,44000000.0
2009-04-16 11:36:00,2.30814,2.30835,2.30716,2.30716,48000000.0
2009-04-16 11:37:00,2.30692,2.30759,2.30662,2.30688,50000000.0
2009-04-16 11:38:00,2.30686,2.30764,2.30686,2.30751,37000000.0
2009-04-16 11:39:00,2.30783,2.30828,2.30783,2.30802,52000000.0
2009-04-16 11:40:00,2.30798,2.30868,2.30793,2.30817,27000000.0
2009-04-16 11:41:00,2.30807,2.30807,2.30729,2.30754,49000000.0
2009-04-16 11:42:00,2.30774,2.30774,2.3058,2.30595,22000000.0
2009-04-16 11:43:00,2.30637,2.30753,2.30637,2.30738,45000000.0
2009-04-16 11:44:00,2.3077,2.3083,2.3077,2.3083,42000000.0
2009-04-16 11:45:00,2.30819,2.30819,2.30725,2.3073,41000000.0
2009-04-16 11:46:00,2.30776,2.30819,2.30776,2.30809,38000000.0
2009-04-16 11:47:00,2.30745,2.30745,2.30543,2.30543,22000000.0
2009-04-16 11:48:00,2.305,2.30587,2.30496,2.30577,27000000.0
2009-04-16 11:49:00,2.30634,2.30652,2.30606,2.30644,41000000.0
2009-04-16 11:50:00,2.3061,2.30634,2.30524,2.30524,44000000.0
2009-04-16 11:51:00,2.30555,2.30555,2.30525,2.30525,37000000.0
2009-04-16 11:52:00,2.30534,2.30626,2.30534,2.30626,37000000.0
2009-04-16 11:53:00,2.30648,2.30649,2.30628,2.30628,33000000.0
2009-04-16 11:54:00,2.30631,2.30632,2.30602,2.30605,37000000.0
2009-04-16 11:55:00,2.3057,2.3057,2.30533,2.30534,38000000.0
2009-04-16 11:56:00,2.30525,2.30536,2.30523,2.30536,51000000.0
2009-04-16 11:57:00,2.30484,2.30484,2.30423,2.30428,29000000.0
2009-04-16 11:58:00,2.30419,2.30428,2.3041,2.30428,31000000.0
2009-04-16 11:59:00,2.30429,2.30429,2.30406,2.30419,51000000.0
2009-04-16 12:00:00,2.30473,2.30568,2.30473,2.30568,23000000.0
2009-04-16 12:01:00,2.30554,2.30578,2.30548,2.30548,24000000.0
2009-04-16 12:02:00,2.30541,2.30548,2.30525,2.30543,34000000.0
2009-04-16 12:03:00,2.3056,2.30597,2.3056,2.30588,36000000.0
2009-04-16 12:04:00,2.30576,2.30576,2.30477,2.30477,33000000.0
2009-04-16 12:05:00,2.30432,2.30432,2.30396,2.30424,26000000.0
2009-04-16 12:06:00,2.30384,2.30404,2.30379,2.30379,15000000.0
2009-04-16 12:07:00,2.3041,2.30464,2.3041,2.30414,23000000.0
2009-04-16 12:08:00,2.30379,2.30431,2.30379,2.30415,37000000.0
2009-04-16 12:09:00,2.30481,2.30497,2.30469,2.30497,11000000.0
2009-04-16 12:10:00,2.30514,2.30567,2.30485,2.30567,25000000.0
2009-04-16 12:11:00,2.30554,2.30554,2.30499,2.30499,33000000.0
2009-04-16 12:12:00,2.30525,2.30525,2.30452,2.30465,31000000.0
2009-04-16 12:13:00,2.3042,2.30435,2.30412,2.30412,24000000.0
2009-04-16 12:14:00,2.30387,2.30403,2.30372,2.30403,36000000.0
2009-04-16 12:15:00,2.3038,2.3038,2.30247,2.30247,29000000.0
2009-04-16 12:16:00,2.30162,2.30163,2.30019,2.301,30000000.0
2009-04-16 12:17:00,2.30125,2.30125,2.30057,2.30057,41000000.0
2009-04-16 12:18:00,2.30064,2.30101,2.30064,2.30073,43000000.0
2009-04-16 12:19:00,2.30162,2.3021,2.3016,2.3016,37000000.0
2009-04-16 12:20:00,2.3019,2.30253,2.3019,2.30253,40000000.0
2009-04-16 12:21:00,2.30234,2.30352,2.30193,2.30352,61000000.0
2009-04-16 12:22:00,2.3032,2.3032,2.30278,2.3029,24000000.0
2009-04-16 12:23:00,2.30321,2.3034,2.30321,2.30339,23000000.0
2009-04-16 12:24:00,2.30375,2.30412,2.30375,2.30399,30000000.0
2009-04-16 12:25:00,2.30377,2.30377,2.30325,2.30325,22000000.0
2009-04-16 12:26:00,2.30365,2.30365,2.30297,2.30297,32000000.0
2009-04-16 12:27:00,2.30287,2.30339,2.30287,2.30332,25000000.0
2009-04-16 12:28:00,2.30311,2.30311,2.30293,2.30293,58000000.0
2009-04-16 12:29:00,2.30238,2.30238,2.29883,2.29883,71000000.0
2009-04-16 12:30:00,2.29863,2.30223,2.29863,2.30223,47000000.0
2009-04-16 12:31:00,2.30244,2.30273,2.3004,2.3004,55000000.0
2009-04-16 12:32:00,2.30037,2.30037,2.29936,2.29936,32000000.0
2009-04-16 12:33:00,2.3003,2.30158,2.3003,2.30112,40000000.0
2009-04-16 12:34:00,2.30048,2.30048,2.29847,2.29921,14000000.0
2009-04-16 12:35:00,2.29907,2.30117,2.29907,2.30117,20000000.0
2009-04-16 12:36:00,2.30089,2.30111,2.30019,2.30019,36000000.0
2009-04-16 12:37:00,2.3007,2.30187,2.3007,2.30153,22000000.0
2009-04-16 12:38:00,2.30208,2.30216,2.30173,2.30216,12000000.0
2009-04-16 12:39:00,2.30223,2.30287,2.3018,2.30287,20000000.0
2009-04-16 12:40:00,2.30299,2.3037,2.30299,2.30355,16000000.0
2009-04-16 12:41:00,2.30314,2.30332,2.30306,2.30306,10000000.0
2009-04-16 12:42:00,2.30314,2.30716,2.30314,2.30652,26000000.0
2009-04-16 12:43:00,2.30989,2.31321,2.30954,2.31321,9000000.0
2009-04-16 12:44:00,2.31502,2.31502,2.31414,2.31435,21000000.0
2009-04-16 12:45:00,2.31425,2.31425,2.3136,2.3136,30000000.0
2009-04-16 12:46:00,2.31371,2.31371,2.31231,2.31231,41000000.0
2009-04-16 12:47:00,2.31195,2.31195,2.31058,2.31058,26000000.0
2009-04-16 12:48:00,2.30995,2.31072,2.30945,2.31072,27000000.0
2009-04-16 12:49:00,2.31064,2.31106,2.31016,2.31025,36000000.0
2009-04-16 12:50:00,2.31052,2.31052,2.30951,2.30951,34000000.0
2009-04-16 12:51:00,2.30908,2.30908,2.3086,2.30901,25000000.0
2009-04-16 12:52:00,2.30952,2.31073,2.30952,2.31039,26000000.0
2009-04-16 12:53:00,2.31003,2.31065,2.31003,2.31065,16000000.0
2009-04-16 12:54:00,2.311,2.311,2.31044,2.31044,28000000.0
2009-04-16 12:55:00,2.31012,2.31028,2.30888,2.30888,29000000.0
2009-04-16 12:56:00,2.30867,2.30914,2.30842,2.30842,30000000.0
2009-04-16 12:57:00,2.30818,2.30818,2.3072,2.3072,26000000.0
2009-04-16 12:58:00,2.30743,2.30755,2.30713,2.30755,14000000.0
2009-04-16 12:59:00,2.30761,2.30844,2.30756,2.30844,32000000.0
2009-04-16 13:00:00,2.30888,2.30888,2.30843,2.30885,20000000.0
2009-04-16 13:01:00,2.30914,2.30984,2.30885,2.30984,31000000.0
2009-04-16 13:02:00,2.30961,2.3103,2.30931,2.30931,12000000.0
2009-04-16 13:03:00,2.30989,2.30989,2.3092,2.30926,21000000.0
2009-04-16 13:04:00,2.30934,2.30934,2.30863,2.30863,7000000.0
2009-04-16 13:05:00,2.30895,2.30962,2.30895,2.30961,17000000.0
2009-04-16 13:06:00,2.30992,2.31158,2.30992,2.31145,22000000.0
2009-04-16 13:07:00,2.31141,2.31181,2.31112,2.31181,17000000.0
2009-04-16 13:08:00,2.31202,2.31202,2.31133,2.31171,37000000.0
2009-04-16 13:09:00,2.31139,2.31145,2.31086,2.31086,33000000.0
2009-04-16 13:10:00,2.31085,2.31126,2.31061,2.31126,32000000.0
2009-04-16 13:11:00,2.31152,2.31157,2.3113,2.31155,21000000.0
2009-04-16 13:12:00,2.31127,2.31127,2.31049,2.31049,7000000.0
2009-04-16 13:13:00,2.31051,2.31055,2.31034,2.31034,11000000.0
2009-04-16 13:14:00,2.31031,2.31051,2.31024,2.31024,33000000.0
2009-04-16 13:15:00,2.31065,2.31072,2.31049,2.31061,25000000.0
2009-04-16 13:16:00,2.31093,2.31136,2.31083,2.31083,20000000.0
2009-04-16 13:17:00,2.31121,2.31128,2.311,2.311,19000000.0
2009-04-16 13:18:00,2.31115,2.31269,2.31112,2.31269,41000000.0
2009-04-16 13:19:00,2.31268,2.31268,2.31209,2.31209,36000000.0
2009-04-16 13:20:00,2.31211,2.31271,2.31211,2.31271,36000000.0
2009-04-16 13:21:00,2.31299,2.31335,2.31227,2.31227,54000000.0
2009-04-16 13:22:00,2.31228,2.31274,2.31228,2.31268,41000000.0
2009-04-16 13:23:00,2.31365,2.31365,2.31317,2.31338,11000000.0
2009-04-16 13:24:00,2.31319,2.31319,2.31284,2.31308,23000000.0
2009-04-16 13:25:00,2.31345,2.31345,2.31307,2.31307,25000000.0
2009-04-16 13:26:00,2.31279,2.31279,2.31186,2.31186,20000000.0
2009-04-16 13:27:00,2.31206,2.31263,2.31192,2.31263,32000000.0
2009-04-16 13:28:00,2.31282,2.31282,2.31248,2.31262,26000000.0
2009-04-16 13:29:00,2.31296,2.31318,2.31291,2.31318,25000000.0
2009-04-16 13:30:00,2.31332,2.3144,2.31332,2.3144,16000000.0
2009-04-16 13:31:00,2.31451,2.31459,2.31419,2.31419,21000000.0
2009-04-16 13:32:00,2.31429,2.31444,2.31383,2.31383,28000000.0
2009-04-16 13:33:00,2.31389,2.3143,2.31389,2.31423,18000000.0
2009-04-16 13:34:00,2.31425,2.31425,2.31348,2.31351,35000000.0
2009-04-16 13:35:00,2.31367,2.31424,2.31367,2.31414,10000000.0
2009-04-16 13:36:00,2.31412,2.31428,2.31405,2.31405,40000000.0
2009-04-16 13:37:00,2.31275,2.31275,2.31116,2.31138,22000000.0
2009-04-16 13:38:00,2.31114,2.31129,2.31106,2.31127,39000000.0
2009-04-16 13:39:00,2.31123,2.3115,2.31116,2.31124,32000000.0
2009-04-16 13:40:00,2.31101,2.31128,2.31076,2.31128,35000000.0
2009-04-16 13:41:00,2.31128,2.31158,2.31087,2.31158,27000000.0
2009-04-16 13:42:00,2.31198,2.31211,2.31198,2.31203,32000000.0
2009-04-16 13:43:00,2.31204,2.31232,2.31203,2.31226,26000000.0
2009-04-16 13:44:00,2.31176,2.31182,2.31136,2.31169,25000000.0
2009-04-16 13:45:00,2.31153,2.31153,2.31078,2.31078,21000000.0
2009-04-16 13:46:00,2.31076,2.31084,2.31057,2.31084,13000000.0
2009-04-16 13:47:00,2.31123,2.31202,2.31118,2.31202,22000000.0
2009-04-16 13:48:00,2.31201,2.3126,2.31201,2.31221,21000000.0
2009-04-16 13:49:00,2.31267,2.31314,2.31266,2.31314,24000000.0
2009-04-16 13:50:00,2.31294,2.3156,2.31294,2.3156,27000000.0
2009-04-16 13:51:00,2.31483,2.31483,2.31427,2.31449,27000000.0
2009-04-16 13:52:00,2.31447,2.31492,2.31427,2.31492,31000000.0
2009-04-16 13:53:00,2.31489,2.31489,2.31384,2.314,31000000.0
2009-04-16 13:54:00,2.31373,2.31373,2.31312,2.31337,28000000.0
2009-04-16 13:55:00,2.31392,2.31429,2.31392,2.3141,33000000.0
2009-04-16 13:56:00,2.31391,2.31391,2.3129,2.3129,23000000.0
2009-04-16 13:57:00,2.31312,2.31362,2.31279,2.31362,19000000.0
2009-04-16 13:58:00,2.31333,2.31342,2.31305,2.31305,30000000.0
2009-04-16 13:59:00,2.3134,2.31492,2.3134,2.31492,39000000.0
2009-04-16 14:00:00,2.31471,2.31489,2.31423,2.31489,30000000.0
2009-04-16 14:01:00,2.31436,2.31436,2.31338,2.31416,16000000.0
2009-04-16 14:02:00,2.31378,2.31378,2.31313,2.31313,34000000.0
2009-04-16 14:03:00,2.31275,2.31319,2.31243,2.31319,24000000.0
2009-04-16 14:04:00,2.31361,2.31445,2.3135,2.31445,20000000.0
2009-04-16 14:05:00,2.31466,2.31521,2.31466,2.31521,31000000.0
2009-04-16 14:06:00,2.31591,2.31673,2.31565,2.31565,28000000.0
2009-04-16 14:07:00,2.31495,2.31495,2.31378,2.31382,32000000.0
2009-04-16 14:08:00,2.31411,2.31523,2.31411,2.31494,22000000.0
2009-04-16 14:09:00,2.31508,2.31537,2.31471,2.31471,15000000.0
2009-04-16 14:10:00,2.31406,2.31414,2.31347,2.31347,24000000.0
2009-04-16 14:11:00,2.31346,2.31378,2.31343,2.31343,22000000.0
2009-04-16 14:12:00,2.31326,2.31342,2.31326,2.31341,17000000.0
2009-04-16 14:13:00,2.31329,2.31363,2.31329,2.31333,19000000.0
2009-04-16 14:14:00,2.31344,2.31391,2.31314,2.31314,22000000.0
2009-04-16 14:15:00,2.31333,2.314,2.31333,2.314,26000000.0
2009-04-16 14:16:00,2.31318,2.31318,2.3123,2.31277,10000000.0
2009-04-16 14:17:00,2.31266,2.3137,2.31259,2.3137,8000000.0
2009-04-16 14:18:00,2.31327,2.31327,2.31163,2.31163,13000000.0
2009-04-16 14:19:00,2.31251,2.31259,2.31209,2.31212,29000000.0
2009-04-16 14:20:00,2.31249,2.31277,2.31249,2.3127,15000000.0
2009-04-16 14:21:00,2.31216,2.31216,2.31085,2.31159,18000000.0
2009-04-16 14:22:00,2.3122,2.31241,2.31209,2.31209,10000000.0
2009-04-16 14:23:00,2.3122,2.3122,2.31192,2.31212,24000000.0
2009-04-16 14:24:00,2.31212,2.31313,2.3121,2.3125,17000000.0
2009-04-16 14:25:00,2.31278,2.31278,2.31253,2.31253,31000000.0
2009-04-16 14:26:00,2.31236,2.31253,2.31224,2.31225,14000000.0
2009-04-16 14:27:00,2.3123,2.3123,2.31217,2.31218,14000000.0
2009-04-16 14:28:00,2.31137,2.31137,2.30949,2.31013,9000000.0
2009-04-16 14:29:00,2.3099,2.3099,2.30817,2.30817,7000000.0
2009-04-16 14:30:00,2.30724,2.31054,2.30724,2.31031,17000000.0
2009-04-16 14:31:00,2.31025,2.31047,2.30755,2.30755,21000000.0
2009-04-16 14:32:00,2.3078,2.30875,2.30726,2.30726,8000000.0
2009-04-16 14:33:00,2.30701,2.30767,2.30691,2.30691,10000000.0
2009-04-16 14:34:00,2.30651,2.30918,2.30651,2.30918,11000000.0
2009-04-16 14:35:00,2.3087,2.30908,2.3087,2.30907,7000000.0
2009-04-16 14:36:00,2.30943,2.30952,2.30917,2.30917,8000000.0
2009-04-16 14:37:00,2.30858,2.30858,2.30817,2.30851,11000000.0
2009-04-16 14:38:00,2.30858,2.30858,2.30777,2.308,7000000.0
2009-04-16 14:39:00,2.30793,2.30843,2.30793,2.30811,8000000.0
2009-04-16 14:40:00,2.30824,2.30873,2.30816,2.30873,8000000.0
2009-04-16 14:41:00,2.30839,2.30898,2.30839,2.30898,10000000.0
2009-04-16 14:42:00,2.30939,2.30948,2.30892,2.30948,9000000.0
2009-04-16 14:43:00,2.30909,2.30909,2.30856,2.30872,8000000.0
2009-04-16 14:44:00,2.30844,2.30975,2.30844,2.30975,8000000.0
2009-04-16 14:45:00,2.30877,2.30879,2.30845,2.30849,7000000.0
2009-04-16 14:46:00,2.30917,2.31041,2.30917,2.31041,9000000.0
2009-04-16 14:47:00,2.30909,2.30909,2.30823,2.30872,8000000.0
2009-04-16 14:48:00,2.3088,2.30919,2.3088,2.30919,8000000.0
2009-04-16 14:49:00,2.3091,2.30983,2.3091,2.30983,9000000.0
2009-04-16 14:50:00,2.31091,2.31158,2.31091,2.31111,7000000.0
2009-04-16 14:51:00,2.31113,2.31113,2.30852,2.30852,10000000.0
2009-04-16 14:52:00,2.30765,2.30765,2.30452,2.30452,5000000.0
2009-04-16 14:53:00,2.30428,2.30645,2.30419,2.30645,7000000.0
2009-04-16 14:54:00,2.30659,2.30687,2.30501,2.30501,8000000.0
2009-04-16 14:55:00,2.30533,2.30641,2.30533,2.30641,7000000.0
2009-04-16 14:56:00,2.30663,2.30663,2.3064,2.30644,8000000.0
2009-04-16 14:57:00,2.30575,2.30575,2.30469,2.30469,7000000.0
2009-04-16 14:58:00,2.30379,2.30379,2.3004,2.3004,8000000.0
2009-04-16 14:59:00,2.29448,2.29608,2.29369,2.29608,8000000.0
2009-04-16 15:00:00,2.29737,2.29888,2.29721,2.29888,7000000.0
2009-04-16 15:01:00,2.29883,2.29883,2.29765,2.2979,8000000.0
2009-04-16 15:02:00,2.29773,2.2987,2.29767,2.2987,7000000.0
2009-04-16 15:03:00,2.29967,2.29967,2.29913,2.29936,7000000.0
2009-04-16 15:04:00,2.29924,2.29956,2.29924,2.29956,8000000.0
2009-04-16 15:05:00,2.29587,2.29798,2.29587,2.29798,7000000.0
2009-04-16 15:06:00,2.29904,2.30029,2.29904,2.30029,8000000.0
2009-04-16 15:07:00,2.30032,2.30038,2.29972,2.30038,11000000.0
2009-04-16 15:08:00,2.30029,2.30039,2.30014,2.30014,8000000.0
2009-04-16 15:09:00,2.3008,2.30104,2.29995,2.29995,7000000.0
2009-04-16 15:10:00,2.30098,2.30149,2.30098,2.30149,7000000.0
2009-04-16 15:11:00,2.30038,2.30038,2.29884,2.29963,11000000.0
2009-04-16 15:12:00,2.30065,2.30065,2.29934,2.29934,10000000.0
2009-04-16 15:13:00,2.29895,2.30036,2.29876,2.30036,9000000.0
2009-04-16 15:14:00,2.30034,2.30063,2.30014,2.30058,10000000.0
2009-04-16 15:15:00,2.30019,2.30085,2.30011,2.30085,8000000.0
2009-04-16 15:16:00,2.29987,2.29987,2.2992,2.29928,9000000.0
2009-04-16 15:17:00,2.29933,2.30035,2.29933,2.30035,9000000.0
2009-04-16 15:18:00,2.30086,2.30086,2.30021,2.30073,8000000.0
2009-04-16 15:19:00,2.30076,2.30076,2.29918,2.29918,7000000.0
2009-04-16 15:20:00,2.29951,2.30028,2.29951,2.30016,9000000.0
2009-04-16 15:21:00,2.29933,2.29935,2.29886,2.29913,8000000.0
2009-04-16 15:22:00,2.29965,2.30032,2.29965,2.30023,9000000.0
2009-04-16 15:23:00,2.30014,2.30014,2.29972,2.29972,8000000.0
2009-04-16 15:24:00,2.2996,2.2999,2.2994,2.2999,8000000.0
2009-04-16 15:25:00,2.29993,2.29993,2.29857,2.29857,7000000.0
2009-04-16 15:26:00,2.2977,2.29851,2.2977,2.29842,7000000.0
2009-04-16 15:27:00,2.29835,2.29859,2.29835,2.29849,7000000.0
2009-04-16 15:28:00,2.29823,2.29823,2.29799,2.29821,11000000.0
2009-04-16 15:29:00,2.2983,2.2985,2.29789,2.29789,7000000.0
2009-04-16 15:30:00,2.29739,2.29809,2.29739,2.29809,9000000.0
2009-04-16 15:31:00,2.29844,2.29924,2.29844,2.29924,9000000.0
2009-04-16 15:32:00,2.2992,2.29931,2.29876,2.29904,10000000.0
2009-04-16 15:33:00,2.30014,2.30014,2.29981,2.29987,8000000.0
2009-04-16 15:34:00,2.29994,2.30027,2.29993,2.30027,9000000.0
2009-04-16 15:35:00,2.30039,2.30081,2.30039,2.30077,7000000.0
2009-04-16 15:36:00,2.30125,2.30376,2.30125,2.30376,7000000.0
2009-04-16 15:37:00,2.3041,2.3041,2.30221,2.30221,8000000.0
2009-04-16 15:38:00,2.30025,2.30236,2.30025,2.30207,7000000.0
2009-04-16 15:39:00,2.30156,2.30205,2.30156,2.30192,10000000.0
2009-04-16 15:40:00,2.30178,2.30183,2.30149,2.30182,9000000.0
2009-04-16 15:41:00,2.30287,2.30401,2.30287,2.30401,11000000.0
2009-04-16 15:42:00,2.30396,2.30507,2.30386,2.30507,8000000.0
2009-04-16 15:43:00,2.30503,2.30503,2.3042,2.30439,8000000.0
2009-04-16 15:44:00,2.30457,2.30457,2.30424,2.30424,8000000.0
2009-04-16 15:45:00,2.30434,2.3045,2.30424,2.3045,8000000.0
2009-04-16 15:46:00,2.30454,2.30461,2.3042,2.30454,10000000.0
2009-04-16 15:47:00,2.30448,2.30454,2.30429,2.30432,7000000.0
2009-04-16 15:48:00,2.30436,2.30449,2.30427,2.30435,7000000.0
2009-04-16 15:49:00,2.30519,2.30618,2.30519,2.30618,8000000.0
2009-04-16 15:50:00,2.30645,2.30746,2.30635,2.3073,8000000.0
2009-04-16 15:51:00,2.30717,2.30838,2.30717,2.30838,9000000.0
2009-04-16 15:52:00,2.30866,2.30866,2.30781,2.30784,7000000.0
2009-04-16 15:53:00,2.30681,2.30732,2.30681,2.30724,7000000.0
2009-04-16 15:54:00,2.30771,2.30774,2.3075,2.30761,11000000.0
2009-04-16 15:55:00,2.30704,2.30714,2.30675,2.30714,9000000.0
2009-04-16 15:56:00,2.30727,2.3075,2.30716,2.30749,7000000.0
2009-04-16 15:57:00,2.30781,2.30785,2.30744,2.30744,10000000.0
2009-04-16 15:58:00,2.3066,2.30673,2.30644,2.30661,10000000.0
2009-04-16 15:59:00,2.3066,2.30706,2.30653,2.30706,7000000.0
2009-04-16 16:00:00,2.30751,2.30751,2.30383,2.30383,7000000.0
2009-04-16 16:01:00,2.30365,2.30719,2.30351,2.30719,9000000.0
2009-04-16 16:02:00,2.307,2.30725,2.30662,2.30662,8000000.0
2009-04-16 16:03:00,2.30623,2.30623,2.30558,2.30567,11000000.0
2009-04-16 16:04:00,2.3061,2.30774,2.3061,2.30741,8000000.0
2009-04-16 16:05:00,2.30772,2.30781,2.30749,2.30753,9000000.0
2009-04-16 16:06:00,2.30764,2.3089,2.30764,2.3089,10000000.0
2009-04-16 16:07:00,2.30847,2.30847,2.30786,2.30794,10000000.0
2009-04-16 16:08:00,2.30812,2.30933,2.30761,2.30933,8000000.0
2009-04-16 16:09:00,2.3101,2.31133,2.3101,2.31133,7000000.0
2009-04-16 16:10:00,2.31068,2.31068,2.30905,2.30905,7000000.0
2009-04-16 16:11:00,2.30871,2.30899,2.30791,2.30791,10000000.0
2009-04-16 16:12:00,2.30785,2.30984,2.30785,2.30984,9000000.0
2009-04-16 16:13:00,2.31053,2.31104,2.31053,2.31081,7000000.0
2009-04-16 16:14:00,2.31019,2.31028,2.3101,2.31014,11000000.0
2009-04-16 16:15:00,2.30961,2.30961,2.30902,2.30959,7000000.0
2009-04-16 16:16:00,2.31007,2.31018,2.30918,2.30918,7000000.0
2009-04-16 16:17:00,2.30855,2.30917,2.30855,2.30917,11000000.0
2009-04-16 16:18:00,2.30917,2.31,2.30897,2.31,11000000.0
2009-04-16 16:19:00,2.31015,2.31053,2.30991,2.30991,11000000.0
2009-04-16 16:20:00,2.30979,2.31092,2.30979,2.31046,9000000.0
2009-04-16 16:21:00,2.31079,2.3113,2.31069,2.3113,9000000.0
2009-04-16 16:22:00,2.3114,2.31163,2.31121,2.31163,8000000.0
2009-04-16 16:23:00,2.31146,2.31146,2.31054,2.31054,8000000.0
2009-04-16 16:24:00,2.31186,2.31343,2.31186,2.31343,10000000.0
2009-04-16 16:25:00,2.31305,2.31321,2.31255,2.31261,7000000.0
2009-04-16 16:26:00,2.31194,2.31194,2.31175,2.3119,7000000.0
2009-04-16 16:27:00,2.31206,2.31216,2.31203,2.31216,11000000.0
2009-04-16 16:28:00,2.31201,2.31216,2.31169,2.31171,11000000.0
2009-04-16 16:29:00,2.31149,2.31173,2.31145,2.3117,7000000.0
2009-04-16 16:30:00,2.31183,2.31225,2.31167,2.31225,8000000.0
2009-04-16 16:31:00,2.31249,2.31309,2.31242,2.31309,7000000.0
2009-04-16 16:32:00,2.31255,2.313,2.31255,2.313,8000000.0
2009-04-16 16:33:00,2.31216,2.31228,2.31208,2.3122,11000000.0
2009-04-16 16:34:00,2.31195,2.31249,2.31191,2.3124,8000000.0
2009-04-16 16:35:00,2.31254,2.3128,2.31245,2.31274,7000000.0
2009-04-16 16:36:00,2.31255,2.31258,2.31227,2.31227,8000000.0
2009-04-16 16:37:00,2.31248,2.31328,2.31248,2.31328,8000000.0
2009-04-16 16:38:00,2.31342,2.31351,2.31334,2.31351,7000000.0
2009-04-16 16:39:00,2.31339,2.31339,2.31229,2.31229,8000000.0
2009-04-16 16:40:00,2.313,2.31471,2.313,2.31454,11000000.0
2009-04-16 16:41:00,2.31509,2.31573,2.31509,2.31573,10000000.0
2009-04-16 16:42:00,2.31607,2.31607,2.31487,2.31487,7000000.0
2009-04-16 16:43:00,2.31459,2.31517,2.31452,2.31517,7000000.0
2009-04-16 16:44:00,2.3155,2.3163,2.31544,2.31629,7000000.0
2009-04-16 16:45:00,2.31635,2.31644,2.31609,2.31636,11000000.0
2009-04-16 16:46:00,2.31761,2.31782,2.3162,2.31643,11000000.0
2009-04-16 16:47:00,2.31765,2.31765,2.31731,2.3174,7000000.0
2009-04-16 16:48:00,2.31694,2.3175,2.31694,2.31739,10000000.0
2009-04-16 16:49:00,2.31637,2.31637,2.31446,2.31472,8000000.0
2009-04-16 16:50:00,2.31531,2.31549,2.3151,2.3151,8000000.0
2009-04-16 16:51:00,2.31529,2.31529,2.31499,2.31499,9000000.0
2009-04-16 16:52:00,2.3151,2.31528,2.31431,2.31441,7000000.0
2009-04-16 16:53:00,2.31303,2.3134,2.31282,2.3134,6000000.0
2009-04-16 16:54:00,2.31407,2.31463,2.31407,2.31444,7000000.0
2009-04-16 16:55:00,2.31499,2.31499,2.31473,2.31479,11000000.0
2009-04-16 16:56:00,2.31485,2.31511,2.3146,2.31511,11000000.0
2009-04-16 16:57:00,2.31541,2.31554,2.31514,2.31554,7000000.0
2009-04-16 16:58:00,2.31502,2.31502,2.31414,2.31433,8000000.0
2009-04-16 16:59:00,2.3121,2.31241,2.31115,2.31115,7000000.0
2009-04-16 17:00:00,2.31158,2.31171,2.31149,2.31149,11000000.0
2009-04-16 17:01:00,2.31191,2.3122,2.31179,2.31179,7000000.0
2009-04-16 17:02:00,2.31175,2.31195,2.31175,2.31191,8000000.0
2009-04-16 17:03:00,2.31183,2.31194,2.30972,2.31121,7000000.0
2009-04-16 17:04:00,2.31149,2.31201,2.31149,2.31175,7000000.0
2009-04-16 17:05:00,2.31133,2.31249,2.31129,2.31249,10000000.0
2009-04-16 17:06:00,2.31255,2.31277,2.31237,2.31237,9000000.0
2009-04-16 17:07:00,2.31094,2.31146,2.31094,2.31117,8000000.0
2009-04-16 17:08:00,2.31135,2.31135,2.31088,2.31117,9000000.0
2009-04-16 17:09:00,2.31118,2.31127,2.31079,2.31127,8000000.0
2009-04-16 17:10:00,2.31128,2.31182,2.31128,2.31164,9000000.0
2009-04-16 17:11:00,2.31178,2.31204,2.31178,2.31204,8000000.0
2009-04-16 17:12:00,2.31133,2.31182,2.31111,2.31182,7000000.0
2009-04-16 17:13:00,2.312,2.31216,2.312,2.31211,8000000.0
2009-04-16 17:14:00,2.31251,2.3129,2.31251,2.31277,8000000.0
2009-04-16 17:15:00,2.31185,2.31198,2.31108,2.31108,7000000.0
2009-04-16 17:16:00,2.31088,2.3121,2.31088,2.3121,10000000.0
2009-04-16 17:17:00,2.31211,2.31211,2.31074,2.31074,7000000.0
2009-04-16 17:18:00,2.31089,2.31089,2.31019,2.31019,9000000.0
2009-04-16 17:19:00,2.31013,2.31105,2.31013,2.31105,7000000.0
2009-04-16 17:20:00,2.31122,2.31193,2.31122,2.3119,8000000.0
2009-04-16 17:21:00,2.31218,2.31247,2.31211,2.31211,10000000.0
2009-04-16 17:22:00,2.31184,2.3121,2.3113,2.3113,8000000.0
2009-04-16 17:23:00,2.31109,2.31151,2.31083,2.31151,8000000.0
2009-04-16 17:24:00,2.31166,2.31198,2.31136,2.31178,7000000.0
2009-04-16 17:25:00,2.3117,2.31194,2.31156,2.31194,7000000.0
2009-04-16 17:26:00,2.31188,2.31188,2.31128,2.31128,7000000.0
2009-04-16 17:27:00,2.31122,2.31162,2.31122,2.31162,9000000.0
2009-04-16 17:28:00,2.31279,2.31339,2.31279,2.31323,7000000.0
2009-04-16 17:29:00,2.31337,2.31337,2.31296,2.31296,8000000.0
2009-04-16 17:30:00,2.31304,2.31311,2.31193,2.31193,8000000.0
2009-04-16 17:31:00,2.31118,2.31162,2.31085,2.31158,9000000.0
2009-04-16 17:32:00,2.31137,2.31137,2.31082,2.3112,8000000.0
2009-04-16 17:33:00,2.31139,2.31182,2.31135,2.31135,11000000.0
2009-04-16 17:34:00,2.31129,2.31143,2.31104,2.31143,9000000.0
2009-04-16 17:35:00,2.31214,2.31214,2.31012,2.31012,7000000.0
2009-04-16 17:36:00,2.31034,2.31094,2.31034,2.31073,7000000.0
2009-04-16 17:37:00,2.31062,2.31174,2.31062,2.31174,7000000.0
2009-04-16 17:38:00,2.31168,2.31168,2.31113,2.31144,8000000.0
2009-04-16 17:39:00,2.31173,2.31213,2.31173,2.31213,7000000.0
2009-04-16 17:40:00,2.3124,2.3124,2.31209,2.31215,9000000.0
2009-04-16 17:41:00,2.31213,2.31225,2.31207,2.3122,8000000.0
2009-04-16 17:42:00,2.31214,2.31233,2.31204,2.31233,11000000.0
2009-04-16 17:43:00,2.31241,2.31241,2.31209,2.31209,7000000.0
2009-04-16 17:44:00,2.31211,2.31227,2.31197,2.312,10000000.0
2009-04-16 17:45:00,2.31223,2.31237,2.31213,2.31221,7000000.0
2009-04-16 17:46:00,2.31197,2.31207,2.31192,2.31192,8000000.0
2009-04-16 17:47:00,2.31174,2.31174,2.3108,2.31138,8000000.0
2009-04-16 17:48:00,2.31149,2.31164,2.31131,2.31138,7000000.0
2009-04-16 17:49:00,2.31067,2.31105,2.31067,2.31105,7000000.0
2009-04-16 17:50:00,2.31105,2.31151,2.31105,2.31151,7000000.0
2009-04-16 17:51:00,2.31168,2.31208,2.31166,2.31208,7000000.0
2009-04-16 17:52:00,2.31161,2.31187,2.31143,2.31187,7000000.0
2009-04-16 17:53:00,2.31217,2.31255,2.31217,2.31255,7000000.0
2009-04-16 17:54:00,2.31243,2.31243,2.31206,2.31206,11000000.0
2009-04-16 17:55:00,2.31222,2.31233,2.3121,2.3122,7000000.0
2009-04-16 17:56:00,2.31215,2.31215,2.31136,2.31136,7000000.0
2009-04-16 17:57:00,2.31123,2.31123,2.31044,2.31044,10000000.0
2009-04-16 17:58:00,2.31128,2.31166,2.31128,2.31159,10000000.0
2009-04-16 17:59:00,2.31118,2.31176,2.31118,2.31176,10000000.0
2009-04-16 18:00:00,2.31163,2.3129,2.31163,2.3129,10000000.0
2009-04-16 18:01:00,2.31298,2.31364,2.31298,2.31356,8000000.0
2009-04-16 18:02:00,2.31358,2.31422,2.31358,2.31411,8000000.0
2009-04-16 18:03:00,2.31439,2.31461,2.31369,2.31369,10000000.0
2009-04-16 18:04:00,2.31366,2.31453,2.31366,2.31437,8000000.0
2009-04-16 18:05:00,2.31402,2.31412,2.314,2.314,10000000.0
2009-04-16 18:06:00,2.31403,2.31427,2.31378,2.31378,10000000.0
2009-04-16 18:07:00,2.31237,2.31302,2.31224,2.31257,8000000.0
2009-04-16 18:08:00,2.31373,2.31373,2.31337,2.31337,8000000.0
2009-04-16 18:09:00,2.31354,2.31465,2.31354,2.31396,8000000.0
2009-04-16 18:10:00,2.31267,2.31316,2.31264,2.31316,11000000.0
2009-04-16 18:11:00,2.31409,2.31425,2.3134,2.3134,7000000.0
2009-04-16 18:12:00,2.31217,2.31234,2.31182,2.31234,9000000.0
2009-04-16 18:13:00,2.31168,2.31168,2.31,2.31031,11000000.0
2009-04-16 18:14:00,2.31039,2.3109,2.31039,2.3109,6000000.0
2009-04-16 18:15:00,2.31161,2.31208,2.31161,2.31208,8000000.0
2009-04-16 18:16:00,2.31152,2.31163,2.31124,2.31159,11000000.0
2009-04-16 18:17:00,2.31216,2.31267,2.31216,2.31228,10000000.0
2009-04-16 18:18:00,2.31224,2.3124,2.31204,2.31207,8000000.0
2009-04-16 18:19:00,2.31164,2.31203,2.31164,2.31201,9000000.0
2009-04-16 18:20:00,2.31193,2.31213,2.31173,2.3118,7000000.0
2009-04-16 18:21:00,2.31058,2.31058,2.3082,2.30995,11000000.0
2009-04-16 18:22:00,2.31009,2.31096,2.31009,2.31096,11000000.0
2009-04-16 18:23:00,2.31159,2.31215,2.31158,2.31191,8000000.0
2009-04-16 18:24:00,2.31223,2.31237,2.312,2.31237,10000000.0
2009-04-16 18:25:00,2.31197,2.31342,2.31197,2.31342,7000000.0
2009-04-16 18:26:00,2.31356,2.31361,2.31322,2.31361,8000000.0
2009-04-16 18:27:00,2.3137,2.31403,2.3137,2.31398,7000000.0
2009-04-16 18:28:00,2.31346,2.31382,2.31326,2.31382,7000000.0
2009-04-16 18:29:00,2.3125,2.31546,2.31246,2.31546,7000000.0
2009-04-16 18:30:00,2.31528,2.31528,2.31495,2.31515,8000000.0
2009-04-16 18:31:00,2.31448,2.31448,2.31309,2.31353,9000000.0
2009-04-16 18:32:00,2.31357,2.31357,2.31321,2.31354,11000000.0
2009-04-16 18:33:00,2.31346,2.31361,2.31334,2.3136,11000000.0
2009-04-16 18:34:00,2.31324,2.31335,2.31302,2.31335,7000000.0
2009-04-16 18:35:00,2.31354,2.31355,2.3132,2.3132,8000000.0
2009-04-16 18:36:00,2.31244,2.31244,2.31101,2.31101,7000000.0
2009-04-16 18:37:00,2.31109,2.31109,2.31004,2.31015,8000000.0
2009-04-16 18:38:00,2.30976,2.30976,2.30794,2.30867,8000000.0
2009-04-16 18:39:00,2.30949,2.31045,2.30949,2.3103,7000000.0
2009-04-16 18:40:00,2.31014,2.31072,2.31001,2.31072,7000000.0
2009-04-16 18:41:00,2.31072,2.31072,2.30992,2.31015,8000000.0
2009-04-16 18:42:00,2.31009,2.31018,2.30989,2.31018,11000000.0
2009-04-16 18:43:00,2.31091,2.31124,2.31085,2.31124,8000000.0
2009-04-16 18:44:00,2.3112,2.31134,2.31115,2.31121,7000000.0
2009-04-16 18:45:00,2.31098,2.31098,2.31073,2.31077,11000000.0
2009-04-16 18:46:00,2.31059,2.31087,2.31059,2.31062,9000000.0
2009-04-16 18:47:00,2.31055,2.31059,2.30995,2.30995,8000000.0
2009-04-16 18:48:00,2.31023,2.31051,2.31023,2.31051,9000000.0
2009-04-16 18:49:00,2.3104,2.31058,2.31016,2.31056,7000000.0
2009-04-16 18:50:00,2.31069,2.31108,2.31044,2.31044,11000000.0
2009-04-16 18:51:00,2.31059,2.3106,2.31041,2.31041,5000000.0
2009-04-16 18:52:00,2.31026,2.31063,2.3101,2.31063,8000000.0
2009-04-16 18:53:00,2.31054,2.31065,2.30944,2.30944,11000000.0
2009-04-16 18:54:00,2.30919,2.30919,2.30877,2.30877,7000000.0
2009-04-16 18:55:00,2.3086,2.30874,2.30839,2.30867,7000000.0
2009-04-16 18:56:00,2.30871,2.30904,2.30871,2.30896,7000000.0
2009-04-16 18:57:00,2.30891,2.30891,2.30852,2.30868,10000000.0
2009-04-16 18:58:00,2.30877,2.30891,2.30859,2.30881,9000000.0
2009-04-16 18:59:00,2.30888,2.30978,2.30866,2.30978,8000000.0
2009-04-16 19:00:00,2.30988,2.31062,2.30988,2.31062,7000000.0
2009-04-16 19:01:00,2.31076,2.3108,2.31068,2.31075,7000000.0
2009-04-16 19:02:00,2.31047,2.31051,2.31002,2.31002,8000000.0
2009-04-16 19:03:00,2.30935,2.30939,2.30917,2.30929,7000000.0
2009-04-16 19:04:00,2.3098,2.3098,2.30961,2.30969,8000000.0
2009-04-16 19:05:00,2.30942,2.30942,2.30825,2.30825,8000000.0
2009-04-16 19:06:00,2.30804,2.30832,2.3077,2.30824,8000000.0
2009-04-16 19:07:00,2.3078,2.30808,2.30771,2.30808,9000000.0
2009-04-16 19:08:00,2.3081,2.3081,2.30795,2.30795,8000000.0
2009-04-16 19:09:00,2.30776,2.30813,2.30776,2.30813,7000000.0
2009-04-16 19:10:00,2.30839,2.30997,2.30839,2.30997,11000000.0
2009-04-16 19:11:00,2.31019,2.31121,2.31019,2.31121,10000000.0
2009-04-16 19:12:00,2.31114,2.31114,2.31092,2.311,7000000.0
2009-04-16 19:13:00,2.31104,2.31104,2.30952,2.31085,6000000.0
2009-04-16 19:14:00,2.31086,2.31086,2.31052,2.3106,8000000.0
2009-04-16 19:15:00,2.311,2.31125,2.31043,2.31043,10000000.0
2009-04-16 19:16:00,2.3102,2.31054,2.31017,2.31054,8000000.0
2009-04-16 19:17:00,2.31083,2.31093,2.31077,2.31085,10000000.0
2009-04-16 19:18:00,2.31097,2.31125,2.31097,2.31113,11000000.0
2009-04-16 19:19:00,2.31113,2.31125,2.31106,2.31106,8000000.0
2009-04-16 19:20:00,2.31111,2.31111,2.31066,2.31082,11000000.0
2009-04-16 19:21:00,2.31095,2.31128,2.31095,2.31117,10000000.0
2009-04-16 19:22:00,2.31233,2.31287,2.31229,2.31236,9000000.0
2009-04-16 19:23:00,2.31225,2.31254,2.31217,2.31231,8000000.0
2009-04-16 19:24:00,2.31171,2.31171,2.31072,2.31072,9000000.0
2009-04-16 19:25:00,2.31153,2.31166,2.3105,2.31166,9000000.0
2009-04-16 19:26:00,2.31269,2.31281,2.31245,2.31245,7000000.0
2009-04-16 19:27:00,2.31291,2.31309,2.31227,2.31277,8000000.0
2009-04-16 19:28:00,2.31301,2.31301,2.31267,2.31273,10000000.0
2009-04-16 19:29:00,2.31316,2.31346,2.31316,2.31346,7000000.0
2009-04-16 19:30:00,2.31315,2.31349,2.31308,2.31317,10000000.0
2009-04-16 19:31:00,2.31307,2.31307,2.31243,2.31243,7000000.0
2009-04-16 19:32:00,2.31246,2.31347,2.31246,2.31347,10000000.0
2009-04-16 19:33:00,2.31314,2.31342,2.31314,2.31318,7000000.0
2009-04-16 19:34:00,2.31311,2.31345,2.31306,2.3132,8000000.0
2009-04-16 19:35:00,2.31286,2.31286,2.31246,2.31246,7000000.0
2009-04-16 19:36:00,2.31259,2.31271,2.31224,2.31232,7000000.0
2009-04-16 19:37:00,2.31241,2.31285,2.31241,2.31285,8000000.0
2009-04-16 19:38:00,2.31286,2.313,2.31286,2.31289,8000000.0
2009-04-16 19:39:00,2.31299,2.31308,2.31288,2.31288,8000000.0
2009-04-16 19:40:00,2.31269,2.31269,2.31171,2.31197,7000000.0
2009-04-16 19:41:00,2.31214,2.31214,2.31169,2.31174,9000000.0
2009-04-16 19:42:00,2.31143,2.31145,2.31121,2.31121,7000000.0
2009-04-16 19:43:00,2.31118,2.31118,2.31094,2.31108,11000000.0
2009-04-16 19:44:00,2.31092,2.31092,2.30935,2.30935,8000000.0
2009-04-16 19:45:00,2.30914,2.30941,2.30914,2.30935,9000000.0
2009-04-16 19:46:00,2.3096,2.30985,2.30959,2.30959,7000000.0
2009-04-16 19:47:00,2.30944,2.30972,2.30911,2.30911,9000000.0
2009-04-16 19:48:00,2.30842,2.30842,2.30783,2.30783,8000000.0
2009-04-16 19:49:00,2.3074,2.30805,2.3074,2.30772,7000000.0
2009-04-16 19:50:00,2.30785,2.30857,2.30785,2.30834,7000000.0
2009-04-16 19:51:00,2.30836,2.30845,2.30821,2.30845,7000000.0
2009-04-16 19:52:00,2.30808,2.30808,2.30748,2.30755,7000000.0
2009-04-16 19:53:00,2.30813,2.30813,2.30796,2.30807,7000000.0
2009-04-16 19:54:00,2.30672,2.30675,2.30636,2.30675,8000000.0
2009-04-16 19:55:00,2.3071,2.30796,2.3071,2.30796,8000000.0
2009-04-16 19:56:00,2.30853,2.3086,2.30829,2.30847,8000000.0
2009-04-16 19:57:00,2.3078,2.30785,2.30744,2.30785,7000000.0
2009-04-16 19:58:00,2.3079,2.30799,2.30776,2.30798,10000000.0
2009-04-16 19:59:00,2.30795,2.3085,2.30761,2.3085,8000000.0
2009-04-16 20:00:00,2.30913,2.30931,2.30894,2.30894,7000000.0
2009-04-16 20:01:00,2.30756,2.30759,2.30741,2.30754,7000000.0
2009-04-16 20:02:00,2.3075,2.30866,2.3075,2.30866,7000000.0
2009-04-16 20:03:00,2.30779,2.30791,2.30753,2.30791,9000000.0
2009-04-16 20:04:00,2.30806,2.3089,2.30806,2.3089,9000000.0
2009-04-16 20:05:00,2.3093,2.30951,2.30846,2.30846,9000000.0
2009-04-16 20:06:00,2.3077,2.30949,2.3076,2.30911,11000000.0
2009-04-16 20:07:00,2.30905,2.30942,2.30876,2.30876,10000000.0
2009-04-16 20:08:00,2.30906,2.30924,2.30853,2.30864,8000000.0
2009-04-16 20:09:00,2.30867,2.30867,2.30816,2.30816,7000000.0
2009-04-16 20:10:00,2.30827,2.30951,2.30827,2.30946,8000000.0
2009-04-16 20:11:00,2.30932,2.30932,2.3085,2.30927,8000000.0
2009-04-16 20:12:00,2.30995,2.30995,2.3079,2.3079,7000000.0
2009-04-16 20:13:00,2.30759,2.30773,2.30754,2.30773,10000000.0
2009-04-16 20:14:00,2.30732,2.30738,2.30729,2.30733,6000000.0
2009-04-16 20:15:00,2.3075,2.30752,2.30717,2.30724,7000000.0
2009-04-16 20:16:00,2.30741,2.30741,2.30648,2.30648,7000000.0
2009-04-16 20:17:00,2.30662,2.30851,2.30662,2.30851,11000000.0
2009-04-16 20:18:00,2.3082,2.30857,2.3082,2.30854,9000000.0
2009-04-16 20:19:00,2.30807,2.3085,2.30793,2.3085,8000000.0
2009-04-16 20:20:00,2.30858,2.30866,2.30716,2.30716,7000000.0
2009-04-16 20:21:00,2.30699,2.30729,2.30698,2.30729,11000000.0
2009-04-16 20:22:00,2.30716,2.30716,2.30697,2.30711,7000000.0
2009-04-16 20:23:00,2.30706,2.30706,2.30655,2.30655,7000000.0
2009-04-16 20:24:00,2.30646,2.30659,2.30638,2.30638,8000000.0
2009-04-16 20:25:00,2.30623,2.30685,2.30623,2.30685,11000000.0
2009-04-16 20:26:00,2.30678,2.30678,2.30646,2.30659,8000000.0
2009-04-16 20:27:00,2.30672,2.30689,2.30672,2.30686,5000000.0
2009-04-16 20:28:00,2.30661,2.30673,2.30655,2.30656,7000000.0
2009-04-16 20:29:00,2.30664,2.30664,2.30631,2.30653,8000000.0
2009-04-16 20:30:00,2.306,2.306,2.30516,2.30516,8000000.0
2009-04-16 20:31:00,2.30495,2.30495,2.30351,2.30351,7000000.0
2009-04-16 20:32:00,2.3039,2.3045,2.3039,2.3045,7000000.0
2009-04-16 20:33:00,2.30473,2.30546,2.30473,2.30546,7000000.0
2009-04-16 20:34:00,2.30522,2.30541,2.30391,2.30391,8000000.0
2009-04-16 20:35:00,2.30334,2.30349,2.30321,2.30345,9000000.0
2009-04-16 20:36:00,2.30326,2.30364,2.30326,2.30356,7000000.0
2009-04-16 20:37:00,2.30378,2.30378,2.30305,2.30305,11000000.0
2009-04-16 20:38:00,2.3027,2.3027,2.30238,2.3026,10000000.0
2009-04-16 20:39:00,2.30277,2.30286,2.30258,2.3027,9000000.0
2009-04-16 20:40:00,2.3035,2.30359,2.30332,2.30332,8000000.0
2009-04-16 20:41:00,2.30316,2.30319,2.30308,2.30309,8000000.0
2009-04-16 20:42:00,2.30327,2.30368,2.30313,2.30348,11000000.0
2009-04-16 20:43:00,2.30348,2.30348,2.30208,2.30208,8000000.0
2009-04-16 20:44:00,2.30193,2.3024,2.30185,2.3024,10000000.0
2009-04-16 20:45:00,2.30319,2.30319,2.30272,2.30272,7000000.0
2009-04-16 20:46:00,2.30077,2.30154,2.30043,2.30154,8000000.0
2009-04-16 20:47:00,2.30202,2.30236,2.30194,2.30236,7000000.0
2009-04-16 20:48:00,2.30267,2.30287,2.30239,2.30244,10000000.0
2009-04-16 20:49:00,2.30213,2.30224,2.30204,2.30215,7000000.0
2009-04-16 20:50:00,2.30244,2.30255,2.30235,2.30255,8000000.0
2009-04-16 20:51:00,2.30258,2.30266,2.30246,2.30257,9000000.0
2009-04-16 20:52:00,2.3015,2.3015,2.30075,2.30121,11000000.0
2009-04-16 20:53:00,2.30174,2.30174,2.29949,2.30005,11000000.0
2009-04-16 20:54:00,2.3008,2.30119,2.3008,2.30117,11000000.0
2009-04-16 20:55:00,2.30091,2.30091,2.30058,2.3006,8000000.0
2009-04-16 20:56:00,2.30099,2.3018,2.30099,2.3018,7000000.0
2009-04-16 20:57:00,2.30146,2.30146,2.30091,2.30128,9000000.0
2009-04-16 20:58:00,2.30108,2.30109,2.30084,2.30099,8000000.0
2009-04-16 20:59:00,2.30096,2.30107,2.30088,2.30107,7000000.0
2009-04-16 21:00:00,2.30123,2.30133,2.30121,2.30122,7000000.0
2009-04-16 21:01:00,2.30091,2.30091,2.30032,2.30065,7000000.0
2009-04-16 21:02:00,2.30122,2.30135,2.30122,2.30134,7000000.0
2009-04-16 21:03:00,2.30117,2.30155,2.30112,2.30155,8000000.0
2009-04-16 21:04:00,2.30153,2.30153,2.30115,2.30115,7000000.0
2009-04-16 21:05:00,2.30128,2.30128,2.30021,2.30028,8000000.0
2009-04-16 21:06:00,2.30053,2.30124,2.30052,2.30107,8000000.0
2009-04-16 21:07:00,2.30136,2.3019,2.30119,2.3019,8000000.0
2009-04-16 21:08:00,2.30182,2.30197,2.30135,2.30197,10000000.0
2009-04-16 21:09:00,2.30309,2.30365,2.29981,2.29981,10000000.0
2009-04-16 21:10:00,2.29949,2.29984,2.29947,2.29984,8000000.0
2009-04-16 21:11:00,2.30011,2.30076,2.30011,2.30068,7000000.0
2009-04-16 21:12:00,2.30096,2.30096,2.30063,2.30063,8000000.0
2009-04-16 21:13:00,2.30073,2.30077,2.30052,2.30077,10000000.0
2009-04-16 21:14:00,2.30049,2.30049,2.2999,2.2999,8000000.0
2009-04-16 21:15:00,2.29995,2.30019,2.29983,2.30019,8000000.0
2009-04-16 21:16:00,2.30027,2.30027,2.29991,2.29991,7000000.0
2009-04-16 21:17:00,2.30007,2.30007,2.29993,2.30007,8000000.0
2009-04-16 21:18:00,2.30012,2.3003,2.30012,2.30028,7000000.0
2009-04-16 21:19:00,2.30048,2.30063,2.30048,2.3006,9000000.0
2009-04-16 21:20:00,2.30067,2.30165,2.30067,2.30154,5000000.0
2009-04-16 21:21:00,2.3016,2.30171,2.30064,2.30064,10000000.0
2009-04-16 21:22:00,2.30041,2.30041,2.29933,2.29933,10000000.0
2009-04-16 21:23:00,2.29849,2.29849,2.29718,2.29755,7000000.0
2009-04-16 21:24:00,2.29866,2.29877,2.29848,2.29848,8000000.0
2009-04-16 21:25:00,2.29879,2.29964,2.29879,2.29964,7000000.0
2009-04-16 21:26:00,2.30018,2.30067,2.30018,2.30067,7000000.0
2009-04-16 21:27:00,2.30083,2.30106,2.30048,2.30049,7000000.0
2009-04-16 21:28:00,2.30011,2.30018,2.29978,2.30018,7000000.0
2009-04-16 21:29:00,2.30024,2.30029,2.30021,2.30024,8000000.0
2009-04-16 21:30:00,2.30021,2.30047,2.30021,2.30047,8000000.0
2009-04-16 21:31:00,2.30063,2.30296,2.30063,2.30296,8000000.0
2009-04-16 21:32:00,2.30333,2.30335,2.30313,2.30313,7000000.0
2009-04-16 21:33:00,2.30345,2.30478,2.30345,2.30374,11000000.0
2009-04-16 21:34:00,2.30379,2.30464,2.30379,2.30464,11000000.0
2009-04-16 21:35:00,2.30493,2.30563,2.30493,2.30563,11000000.0
2009-04-16 21:36:00,2.30501,2.30739,2.30501,2.30739,8000000.0
2009-04-16 21:37:00,2.30736,2.30736,2.30561,2.3057,8000000.0
2009-04-16 21:38:00,2.30551,2.30553,2.30453,2.30553,8000000.0
2009-04-16 21:39:00,2.30586,2.30591,2.30491,2.30491,9000000.0
2009-04-16 21:40:00,2.30481,2.30531,2.30477,2.30527,7000000.0
2009-04-16 21:41:00,2.30539,2.30578,2.30539,2.30572,9000000.0
2009-04-16 21:42:00,2.30556,2.30558,2.30532,2.30545,7000000.0
2009-04-16 21:43:00,2.30541,2.30564,2.30477,2.30477,11000000.0
2009-04-16 21:44:00,2.30502,2.30636,2.30502,2.30536,8000000.0
2009-04-16 21:45:00,2.30502,2.30571,2.30502,2.30554,10000000.0
2009-04-16 21:46:00,2.30599,2.30625,2.30599,2.30623,8000000.0
2009-04-16 21:47:00,2.30623,2.30623,2.30595,2.30595,8000000.0
2009-04-16 21:48:00,2.3059,2.30599,2.3058,2.30599,8000000.0
2009-04-16 21:49:00,2.30599,2.30607,2.30577,2.3058,8000000.0
2009-04-16 21:50:00,2.30582,2.30598,2.30582,2.30596,8000000.0
2009-04-16 21:51:00,2.30588,2.30597,2.30581,2.30581,7000000.0
2009-04-16 21:52:00,2.30568,2.30568,2.30515,2.30538,7000000.0
2009-04-16 21:53:00,2.3059,2.30599,2.30585,2.30592,7000000.0
2009-04-16 21:54:00,2.30597,2.30597,2.30578,2.30595,7000000.0
2009-04-16 21:55:00,2.30609,2.30686,2.30609,2.30686,7000000.0
2009-04-16 21:56:00,2.3065,2.3065,2.30581,2.30581,8000000.0
2009-04-16 21:57:00,2.30549,2.3055,2.30535,2.30537,7000000.0
2009-04-16 21:58:00,2.30508,2.30519,2.305,2.305,7000000.0
2009-04-16 21:59:00,2.30515,2.30519,2.30497,2.30497,8000000.0
2009-04-16 22:00:00,2.3048,2.30504,2.3048,2.30501,10000000.0
2009-04-16 22:01:00,2.30517,2.30545,2.30505,2.30545,9000000.0
2009-04-16 22:02:00,2.30565,2.30565,2.30547,2.30551,8000000.0
2009-04-16 22:03:00,2.30539,2.30543,2.3052,2.30541,11000000.0
2009-04-16 22:04:00,2.30547,2.30547,2.30519,2.30523,5000000.0
2009-04-16 22:05:00,2.30508,2.30508,2.30426,2.30426,10000000.0
2009-04-16 22:06:00,2.3038,2.3038,2.30333,2.30339,7000000.0
2009-04-16 22:07:00,2.30343,2.30352,2.30331,2.30352,8000000.0
2009-04-16 22:08:00,2.3036,2.3036,2.30337,2.30337,8000000.0
2009-04-16 22:09:00,2.30357,2.30388,2.30357,2.30383,9000000.0
2009-04-16 22:10:00,2.30369,2.30394,2.30369,2.30384,8000000.0
2009-04-16 22:11:00,2.30393,2.30393,2.30302,2.30302,9000000.0
2009-04-16 22:12:00,2.30308,2.30344,2.30308,2.30338,8000000.0
2009-04-16 22:13:00,2.30365,2.30394,2.30365,2.30391,7000000.0
2009-04-16 22:14:00,2.30426,2.30475,2.30408,2.30463,11000000.0
2009-04-16 22:15:00,2.30498,2.3052,2.30325,2.30494,8000000.0
2009-04-16 22:16:00,2.30475,2.30509,2.30466,2.30509,9000000.0
2009-04-16 22:17:00,2.30522,2.30535,2.30516,2.30535,7000000.0
2009-04-16 22:18:00,2.30501,2.30501,2.3035,2.3035,8000000.0
2009-04-16 22:19:00,2.30328,2.30328,2.30296,2.30299,7000000.0
2009-04-16 22:20:00,2.30266,2.30275,2.30266,2.30273,7000000.0
2009-04-16 22:21:00,2.30262,2.30298,2.30262,2.30298,9000000.0
2009-04-16 22:22:00,2.30311,2.30311,2.30291,2.30295,7000000.0
2009-04-16 22:23:00,2.30281,2.30292,2.30281,2.30292,5000000.0
2009-04-16 22:24:00,2.3026,2.30306,2.3026,2.30297,7000000.0
2009-04-16 22:25:00,2.30319,2.30319,2.30286,2.30309,8000000.0
2009-04-16 22:26:00,2.30289,2.30316,2.30289,2.30316,9000000.0
2009-04-16 22:27:00,2.30322,2.30322,2.30311,2.30322,8000000.0
2009-04-16 22:28:00,2.30323,2.30323,2.30296,2.30313,8000000.0
2009-04-16 22:29:00,2.30337,2.30391,2.30337,2.30391,10000000.0
2009-04-16 22:30:00,2.30369,2.30369,2.30299,2.30315,7000000.0
2009-04-16 22:31:00,2.30385,2.30395,2.30379,2.30379,9000000.0
2009-04-16 22:32:00,2.30347,2.30374,2.30347,2.30364,8000000.0
2009-04-16 22:33:00,2.30365,2.30414,2.30365,2.30414,7000000.0
2009-04-16 22:34:00,2.30426,2.30448,2.30416,2.30422,7000000.0
2009-04-16 22:35:00,2.30413,2.30413,2.30393,2.30404,8000000.0
2009-04-16 22:36:00,2.30413,2.3042,2.30404,2.30407,10000000.0
2009-04-16 22:37:00,2.30381,2.30381,2.30331,2.30331,7000000.0
2009-04-16 22:38:00,2.30316,2.30316,2.30239,2.30239,8000000.0
2009-04-16 22:39:00,2.30229,2.30269,2.30229,2.30269,9000000.0
2009-04-16 22:40:00,2.303,2.30344,2.30298,2.30344,7000000.0
2009-04-16 22:41:00,2.3035,2.30351,2.30319,2.30327,8000000.0
2009-04-16 22:42:00,2.30343,2.30358,2.30314,2.30314,7000000.0
2009-04-16 22:43:00,2.30299,2.30331,2.30293,2.30331,7000000.0
2009-04-16 22:44:00,2.30329,2.30329,2.30315,2.30316,7000000.0
2009-04-16 22:45:00,2.3028,2.30288,2.30253,2.30263,7000000.0
2009-04-16 22:46:00,2.30269,2.303,2.30269,2.303,8000000.0
2009-04-16 22:47:00,2.30312,2.30338,2.30312,2.30329,11000000.0
2009-04-16 22:48:00,2.3033,2.30359,2.30321,2.30359,8000000.0
2009-04-16 22:49:00,2.30371,2.30408,2.30371,2.30408,7000000.0
2009-04-16 22:50:00,2.30419,2.30419,2.3037,2.30406,7000000.0
2009-04-16 22:51:00,2.30391,2.30396,2.30372,2.30372,10000000.0
2009-04-16 22:52:00,2.30396,2.30396,2.30327,2.30327,8000000.0
2009-04-16 22:53:00,2.30388,2.30388,2.30058,2.30058,7000000.0
2009-04-16 22:54:00,2.30101,2.30124,2.30098,2.30098,5000000.0
2009-04-16 22:55:00,2.30095,2.30095,2.30036,2.30036,7000000.0
2009-04-16 22:56:00,2.30056,2.30065,2.30049,2.30065,7000000.0
2009-04-16 22:57:00,2.30082,2.30094,2.30068,2.30094,7000000.0
2009-04-16 22:58:00,2.30087,2.30096,2.30053,2.30096,9000000.0
2009-04-16 22:59:00,2.30058,2.30058,2.2988,2.2988,7000000.0
2009-04-16 23:00:00,2.29871,2.29956,2.29871,2.29938,8000000.0
2009-04-16 23:01:00,2.29955,2.29966,2.29948,2.29948,8000000.0
2009-04-16 23:02:00,2.29991,2.30078,2.29991,2.29992,8000000.0
2009-04-16 23:03:00,2.29996,2.30251,2.29996,2.30251,6000000.0
2009-04-16 23:04:00,2.3024,2.30273,2.3024,2.30269,8000000.0
2009-04-16 23:05:00,2.30246,2.30285,2.30246,2.30279,8000000.0
2009-04-16 23:06:00,2.30241,2.30287,2.30241,2.30272,9000000.0
2009-04-16 23:07:00,2.30239,2.30283,2.30136,2.30136,10000000.0
2009-04-16 23:08:00,2.30193,2.30235,2.30193,2.30235,7000000.0
2009-04-16 23:09:00,2.30301,2.30327,2.30276,2.30327,9000000.0
2009-04-16 23:10:00,2.30319,2.30319,2.30232,2.30232,11000000.0
2009-04-16 23:11:00,2.30232,2.30265,2.30232,2.30265,7000000.0
2009-04-16 23:13:00,2.30242,2.30242,2.30209,2.30215,7000000.0
2009-04-16 23:14:00,2.3028,2.30288,2.30272,2.30288,11000000.0
2009-04-16 23:15:00,2.30286,2.30317,2.30286,2.30304,9000000.0
2009-04-16 23:16:00,2.30181,2.30291,2.30168,2.30291,11000000.0
2009-04-16 23:17:00,2.30308,2.30312,2.30228,2.30248,7000000.0
2009-04-16 23:18:00,2.30335,2.30335,2.30317,2.30318,8000000.0
2009-04-16 23:19:00,2.3031,2.30323,2.3031,2.30319,7000000.0
2009-04-16 23:20:00,2.30291,2.30291,2.30238,2.30259,9000000.0
2009-04-16 23:21:00,2.30268,2.30309,2.30268,2.30309,9000000.0
2009-04-16 23:22:00,2.30308,2.30324,2.30308,2.30324,5000000.0
2009-04-16 23:23:00,2.30325,2.30331,2.30321,2.30321,8000000.0
2009-04-16 23:24:00,2.30324,2.30345,2.30324,2.30331,7000000.0
2009-04-16 23:25:00,2.30307,2.30314,2.30256,2.30314,7000000.0
2009-04-16 23:26:00,2.30356,2.30379,2.30354,2.30372,8000000.0
2009-04-16 23:27:00,2.30379,2.3038,2.30365,2.30367,8000000.0
2009-04-16 23:28:00,2.30362,2.30362,2.30334,2.30334,10000000.0
2009-04-16 23:29:00,2.30298,2.30298,2.30196,2.30261,9000000.0
2009-04-16 23:30:00,2.30292,2.30349,2.3029,2.30346,8000000.0
2009-04-16 23:31:00,2.30335,2.30335,2.30302,2.30306,7000000.0
2009-04-16 23:32:00,2.30304,2.30304,2.30277,2.30295,8000000.0
2009-04-16 23:33:00,2.30095,2.30095,2.2993,2.2993,7000000.0
2009-04-16 23:34:00,2.3007,2.30404,2.30035,2.30404,11000000.0
2009-04-16 23:35:00,2.30384,2.30384,2.3032,2.30325,9000000.0
2009-04-16 23:36:00,2.30323,2.30323,2.30253,2.30267,7000000.0
2009-04-16 23:37:00,2.30299,2.3031,2.3029,2.3031,5000000.0
2009-04-16 23:38:00,2.30321,2.30321,2.30204,2.30247,8000000.0
2009-04-16 23:39:00,2.30264,2.30332,2.30252,2.30332,10000000.0
2009-04-16 23:40:00,2.3032,2.30378,2.30314,2.30378,7000000.0
2009-04-16 23:41:00,2.30391,2.30392,2.30364,2.30392,11000000.0
2009-04-16 23:42:00,2.30401,2.30411,2.3039,2.30404,8000000.0
2009-04-16 23:43:00,2.3035,2.30362,2.30266,2.30266,7000000.0
2009-04-16 23:44:00,2.30233,2.30249,2.30233,2.30248,7000000.0
2009-04-16 23:45:00,2.30192,2.30286,2.30175,2.30286,7000000.0
2009-04-16 23:46:00,2.30237,2.30246,2.3023,2.3023,8000000.0
2009-04-16 23:47:00,2.30258,2.30258,2.30178,2.30184,8000000.0
2009-04-16 23:48:00,2.30162,2.30162,2.30121,2.30121,7000000.0
2009-04-16 23:49:00,2.29954,2.29954,2.29905,2.29945,10000000.0
2009-04-16 23:50:00,2.29963,2.29984,2.29937,2.29937,8000000.0
2009-04-16 23:51:00,2.29974,2.29998,2.29974,2.29995,7000000.0
2009-04-16 23:52:00,2.30034,2.30072,2.30034,2.30072,11000000.0
2009-04-16 23:53:00,2.30092,2.302,2.30092,2.302,8000000.0
2009-04-16 23:54:00,2.29996,2.30232,2.29996,2.3018,9000000.0
2009-04-16 23:55:00,2.30143,2.30168,2.3012,2.30159,10000000.0
2009-04-16 23:56:00,2.30085,2.3014,2.30068,2.3014,8000000.0
2009-04-16 23:57:00,2.30175,2.30175,2.30101,2.30109,8000000.0
2009-04-16 23:58:00,2.30104,2.30129,2.30104,2.30125,7000000.0
2009-04-16 23:59:00,2.30097,2.30116,2.30093,2.30093,9000000.0
2009-04-17 00:00:00,2.30029,2.30059,2.29998,2.30038,7000000.0
2009-04-17 00:01:00,2.30108,2.30187,2.30108,2.30187,8000000.0
2009-04-17 00:02:00,2.30216,2.30227,2.30198,2.30223,8000000.0
2009-04-17 00:03:00,2.30203,2.30203,2.30052,2.30052,10000000.0
2009-04-17 00:04:00,2.30059,2.301,2.30048,2.301,7000000.0
2009-04-17 00:05:00,2.30115,2.30129,2.30115,2.30129,11000000.0
2009-04-17 00:06:00,2.30115,2.30115,2.30092,2.30092,10000000.0
2009-04-17 00:07:00,2.3008,2.3008,2.30048,2.30048,8000000.0
2009-04-17 00:08:00,2.30076,2.30083,2.30016,2.30016,6000000.0
2009-04-17 00:09:00,2.30022,2.30022,2.29991,2.30007,7000000.0
2009-04-17 00:10:00,2.30001,2.30004,2.2998,2.2998,8000000.0
2009-04-17 00:11:00,2.30001,2.30058,2.30001,2.30058,11000000.0
2009-04-17 00:12:00,2.30046,2.30052,2.30029,2.30049,7000000.0
2009-04-17 00:13:00,2.30061,2.30122,2.30061,2.30122,8000000.0
2009-04-17 00:14:00,2.30095,2.30095,2.30017,2.30018,8000000.0
2009-04-17 00:15:00,2.30005,2.3004,2.30005,2.3004,8000000.0
2009-04-17 00:16:00,2.30038,2.30089,2.30038,2.30089,7000000.0
2009-04-17 00:17:00,2.30096,2.30108,2.30088,2.30088,5000000.0
2009-04-17 00:18:00,2.30108,2.30109,2.30088,2.30088,10000000.0
2009-04-17 00:19:00,2.30096,2.30096,2.30014,2.30039,11000000.0
2009-04-17 00:20:00,2.30028,2.3003,2.29991,2.29991,8000000.0
2009-04-17 00:21:00,2.30025,2.30029,2.29996,2.29996,7000000.0
2009-04-17 00:22:00,2.30041,2.30041,2.29943,2.29968,9000000.0
2009-04-17 00:23:00,2.29974,2.30021,2.29914,2.30021,8000000.0
2009-04-17 00:24:00,2.30012,2.30012,2.2997,2.2997,10000000.0
2009-04-17 00:25:00,2.29943,2.29943,2.29845,2.29845,9000000.0
2009-04-17 00:26:00,2.29848,2.29875,2.29848,2.29875,7000000.0
2009-04-17 00:27:00,2.29959,2.2998,2.29958,2.2996,9000000.0
2009-04-17 00:28:00,2.29993,2.29993,2.29984,2.29986,9000000.0
2009-04-17 00:29:00,2.29941,2.29975,2.29941,2.29975,8000000.0
2009-04-17 00:30:00,2.29973,2.29973,2.29934,2.29963,11000000.0
2009-04-17 00:31:00,2.30034,2.30057,2.30024,2.30052,8000000.0
2009-04-17 00:32:00,2.30072,2.30107,2.30072,2.30107,8000000.0
2009-04-17 00:33:00,2.30105,2.30122,2.30105,2.30111,7000000.0
2009-04-17 00:34:00,2.30118,2.30145,2.30113,2.30145,8000000.0
2009-04-17 00:35:00,2.30127,2.30127,2.30098,2.301,10000000.0
2009-04-17 00:36:00,2.3011,2.30115,2.30094,2.30113,7000000.0
2009-04-17 00:37:00,2.30157,2.30178,2.30147,2.30178,8000000.0
2009-04-17 00:38:00,2.30159,2.30159,2.30097,2.30142,7000000.0
2009-04-17 00:39:00,2.30157,2.30243,2.30157,2.30243,10000000.0
2009-04-17 00:40:00,2.30239,2.30257,2.30127,2.30127,7000000.0
2009-04-17 00:41:00,2.30134,2.30189,2.30134,2.30189,10000000.0
2009-04-17 00:42:00,2.30067,2.30113,2.30001,2.30011,11000000.0
2009-04-17 00:43:00,2.29995,2.29995,2.29951,2.29951,8000000.0
2009-04-17 00:44:00,2.29952,2.30044,2.29939,2.30044,7000000.0
2009-04-17 00:45:00,2.29952,2.29952,2.29872,2.29913,8000000.0
2009-04-17 00:46:00,2.29922,2.29951,2.29922,2.29951,11000000.0
2009-04-17 00:47:00,2.30019,2.30019,2.29956,2.29959,7000000.0
2009-04-17 00:48:00,2.29964,2.29964,2.29754,2.29754,10000000.0
2009-04-17 00:49:00,2.29768,2.29775,2.29762,2.29773,10000000.0
2009-04-17 00:50:00,2.29759,2.29759,2.29724,2.29724,8000000.0
2009-04-17 00:51:00,2.29728,2.29778,2.29702,2.29778,7000000.0
2009-04-17 00:52:00,2.29694,2.29694,2.29463,2.29463,8000000.0
2009-04-17 00:53:00,2.29541,2.29541,2.29486,2.29511,10000000.0
2009-04-17 00:54:00,2.29509,2.29545,2.29509,2.29513,8000000.0
2009-04-17 00:55:00,2.295,2.29524,2.295,2.29512,7000000.0
2009-04-17 00:56:00,2.29503,2.29503,2.29487,2.29491,7000000.0
2009-04-17 00:57:00,2.29554,2.29575,2.2952,2.2955,10000000.0
2009-04-17 00:58:00,2.29508,2.29533,2.29504,2.29533,8000000.0
2009-04-17 00:59:00,2.29553,2.29561,2.29545,2.29561,7000000.0
2009-04-17 01:00:00,2.29577,2.29587,2.29441,2.29441,9000000.0
2009-04-17 01:01:00,2.29422,2.29438,2.2942,2.2942,7000000.0
2009-04-17 01:02:00,2.2944,2.2944,2.29289,2.29291,8000000.0
2009-04-17 01:03:00,2.29328,2.29455,2.29318,2.29455,10000000.0
2009-04-17 01:04:00,2.29452,2.29486,2.29452,2.29481,8000000.0
2009-04-17 01:05:00,2.29482,2.29491,2.29356,2.29356,7000000.0
2009-04-17 01:06:00,2.29243,2.29411,2.29243,2.29411,8000000.0
2009-04-17 01:07:00,2.29442,2.29458,2.29442,2.29455,7000000.0
2009-04-17 01:08:00,2.29481,2.29553,2.29481,2.29553,8000000.0
2009-04-17 01:09:00,2.29575,2.29606,2.29575,2.29604,7000000.0
2009-04-17 01:10:00,2.29645,2.29661,2.29641,2.29641,11000000.0
2009-04-17 01:11:00,2.29628,2.29628,2.29527,2.29527,11000000.0
2009-04-17 01:12:00,2.29562,2.29607,2.29483,2.29483,11000000.0
2009-04-17 01:13:00,2.29464,2.29464,2.29448,2.29448,7000000.0
2009-04-17 01:14:00,2.29454,2.29454,2.29431,2.29431,8000000.0
2009-04-17 01:15:00,2.29409,2.29409,2.29349,2.29383,7000000.0
2009-04-17 01:16:00,2.2948,2.29486,2.29421,2.29437,9000000.0
2009-04-17 01:17:00,2.2941,2.2941,2.29309,2.2932,8000000.0
2009-04-17 01:18:00,2.29326,2.29352,2.29319,2.29352,8000000.0
2009-04-17 01:19:00,2.29342,2.29342,2.2931,2.2931,7000000.0
2009-04-17 01:20:00,2.29351,2.29445,2.29351,2.29445,8000000.0
2009-04-17 01:21:00,2.29367,2.29416,2.29367,2.29416,7000000.0
2009-04-17 01:22:00,2.2944,2.29476,2.2944,2.29476,7000000.0
2009-04-17 01:23:00,2.29517,2.29519,2.29463,2.29463,7000000.0
2009-04-17 01:24:00,2.29475,2.29545,2.29475,2.29545,11000000.0
2009-04-17 01:25:00,2.29514,2.29514,2.29477,2.29477,7000000.0
2009-04-17 01:26:00,2.29459,2.29459,2.29402,2.29402,8000000.0
2009-04-17 01:27:00,2.29434,2.29453,2.29434,2.29441,7000000.0
2009-04-17 01:28:00,2.29416,2.29416,2.29358,2.29358,8000000.0
2009-04-17 01:29:00,2.2934,2.2934,2.29312,2.29317,10000000.0
2009-04-17 01:30:00,2.29292,2.29292,2.29243,2.29279,7000000.0
2009-04-17 01:31:00,2.29307,2.29313,2.29301,2.29313,6000000.0
2009-04-17 01:32:00,2.29292,2.29293,2.29238,2.29244,9000000.0
2009-04-17 01:33:00,2.29236,2.29236,2.29162,2.29162,7000000.0
2009-04-17 01:34:00,2.29176,2.29176,2.291,2.29106,11000000.0
2009-04-17 01:35:00,2.2913,2.29191,2.2913,2.29191,8000000.0
2009-04-17 01:36:00,2.29191,2.29191,2.29109,2.29138,10000000.0
2009-04-17 01:37:00,2.29208,2.29283,2.29208,2.29228,8000000.0
2009-04-17 01:38:00,2.29227,2.29245,2.29218,2.29245,7000000.0
2009-04-17 01:39:00,2.29229,2.29229,2.29209,2.29214,9000000.0
2009-04-17 01:40:00,2.29208,2.29222,2.29182,2.29222,11000000.0
2009-04-17 01:41:00,2.29211,2.29223,2.29211,2.29215,8000000.0
2009-04-17 01:42:00,2.29243,2.29342,2.29243,2.29342,9000000.0
2009-04-17 01:43:00,2.29335,2.29351,2.29335,2.29345,9000000.0
2009-04-17 01:44:00,2.29359,2.29383,2.29357,2.2937,8000000.0
2009-04-17 01:45:00,2.29416,2.29423,2.29329,2.29329,7000000.0
2009-04-17 01:46:00,2.29337,2.29343,2.29332,2.29343,7000000.0
2009-04-17 01:47:00,2.29332,2.29398,2.29331,2.29398,7000000.0
2009-04-17 01:48:00,2.2935,2.29421,2.29344,2.29392,8000000.0
2009-04-17 01:49:00,2.29329,2.29329,2.29289,2.29296,8000000.0
2009-04-17 01:50:00,2.29321,2.29341,2.29297,2.29297,7000000.0
2009-04-17 01:51:00,2.29272,2.29288,2.29264,2.29267,10000000.0
2009-04-17 01:52:00,2.29271,2.29286,2.29249,2.29286,8000000.0
2009-04-17 01:53:00,2.2932,2.2941,2.293,2.2941,8000000.0
2009-04-17 01:54:00,2.2934,2.29374,2.29321,2.29321,10000000.0
2009-04-17 01:55:00,2.29309,2.29357,2.29301,2.29354,9000000.0
2009-04-17 01:56:00,2.29349,2.29389,2.29173,2.29385,10000000.0
2009-04-17 01:57:00,2.29381,2.29381,2.29358,2.29381,9000000.0
2009-04-17 01:58:00,2.29386,2.29494,2.29386,2.29487,8000000.0
2009-04-17 01:59:00,2.29429,2.29524,2.29429,2.29524,7000000.0
2009-04-17 02:00:00,2.2963,2.29711,2.2963,2.29668,11000000.0
2009-04-17 02:01:00,2.29598,2.29628,2.29533,2.29533,10000000.0
2009-04-17 02:02:00,2.29508,2.29615,2.29508,2.29615,13000000.0
2009-04-17 02:03:00,2.29665,2.29676,2.29605,2.29605,17000000.0
2009-04-17 02:04:00,2.29614,2.29721,2.29614,2.29721,12000000.0
2009-04-17 02:05:00,2.29721,2.29721,2.29703,2.29703,9000000.0
2009-04-17 02:06:00,2.29697,2.29733,2.29686,2.29713,7000000.0
2009-04-17 02:07:00,2.29798,2.29846,2.2964,2.2964,13000000.0
2009-04-17 02:08:00,2.29628,2.29763,2.29628,2.29654,16000000.0
2009-04-17 02:09:00,2.29721,2.29876,2.29721,2.29876,10000000.0
2009-04-17 02:10:00,2.29877,2.29877,2.29794,2.29807,8000000.0
2009-04-17 02:11:00,2.2978,2.29814,2.29753,2.29753,7000000.0
2009-04-17 02:12:00,2.29665,2.29679,2.29645,2.29645,14000000.0
2009-04-17 02:13:00,2.29667,2.29715,2.29667,2.29675,7000000.0
2009-04-17 02:14:00,2.29645,2.29645,2.29533,2.29533,7000000.0
2009-04-17 02:15:00,2.29503,2.29506,2.29485,2.29488,7000000.0
2009-04-17 02:16:00,2.29527,2.29544,2.29518,2.29518,8000000.0
2009-04-17 02:17:00,2.29507,2.29507,2.29494,2.29494,7000000.0
2009-04-17 02:18:00,2.29442,2.29442,2.29332,2.29332,11000000.0
2009-04-17 02:19:00,2.29375,2.29375,2.29318,2.29357,7000000.0
2009-04-17 02:20:00,2.29347,2.29347,2.2928,2.2928,12000000.0
2009-04-17 02:21:00,2.29291,2.29334,2.29291,2.29326,12000000.0
2009-04-17 02:22:00,2.29369,2.2938,2.29361,2.29374,7000000.0
2009-04-17 02:23:00,2.294,2.294,2.29376,2.29376,9000000.0
2009-04-17 02:24:00,2.29392,2.29392,2.29371,2.29371,8000000.0
2009-04-17 02:25:00,2.29362,2.29364,2.29358,2.29359,16000000.0
2009-04-17 02:26:00,2.2931,2.29316,2.29279,2.29316,20000000.0
2009-04-17 02:27:00,2.29339,2.29364,2.29339,2.29364,18000000.0
2009-04-17 02:28:00,2.2935,2.2935,2.29284,2.29297,10000000.0
2009-04-17 02:29:00,2.29306,2.29306,2.2918,2.2918,10000000.0
2009-04-17 02:30:00,2.29211,2.29301,2.29199,2.29301,10000000.0
2009-04-17 02:31:00,2.29317,2.29329,2.29297,2.29329,9000000.0
2009-04-17 02:32:00,2.29327,2.29327,2.29202,2.29202,15000000.0
2009-04-17 02:33:00,2.29235,2.29253,2.29162,2.29162,14000000.0
2009-04-17 02:34:00,2.29229,2.29237,2.29092,2.29092,9000000.0
2009-04-17 02:35:00,2.29068,2.29094,2.29007,2.29094,7000000.0
2009-04-17 02:36:00,2.29065,2.29141,2.29065,2.29141,11000000.0
2009-04-17 02:37:00,2.29234,2.29287,2.29234,2.29243,7000000.0
2009-04-17 02:38:00,2.29264,2.2939,2.29264,2.2939,7000000.0
2009-04-17 02:39:00,2.29423,2.29448,2.29423,2.29423,13000000.0
2009-04-17 02:40:00,2.29414,2.29421,2.29406,2.29418,11000000.0
2009-04-17 02:41:00,2.29355,2.29355,2.29332,2.29338,8000000.0
2009-04-17 02:42:00,2.29345,2.29352,2.2934,2.2934,10000000.0
2009-04-17 02:43:00,2.29357,2.2941,2.29357,2.29407,8000000.0
2009-04-17 02:44:00,2.29413,2.29431,2.29413,2.29431,10000000.0
2009-04-17 02:45:00,2.29419,2.29423,2.29355,2.29406,10000000.0
2009-04-17 02:46:00,2.29414,2.29414,2.29387,2.29409,10000000.0
2009-04-17 02:47:00,2.29336,2.29425,2.2929,2.29425,8000000.0
2009-04-17 02:48:00,2.2945,2.29467,2.29446,2.29457,11000000.0
2009-04-17 02:49:00,2.29459,2.29465,2.29439,2.29446,10000000.0
2009-04-17 02:50:00,2.29374,2.29396,2.29341,2.29396,5000000.0
2009-04-17 02:51:00,2.29431,2.29447,2.29426,2.29447,5000000.0
2009-04-17 02:52:00,2.29443,2.29453,2.29401,2.29425,8000000.0
2009-04-17 02:53:00,2.29418,2.29418,2.29377,2.29397,8000000.0
2009-04-17 02:54:00,2.29385,2.29408,2.29381,2.29408,7000000.0
2009-04-17 02:55:00,2.29422,2.29447,2.29398,2.29398,8000000.0
2009-04-17 02:56:00,2.29353,2.29438,2.29312,2.29438,7000000.0
2009-04-17 02:57:00,2.29452,2.29452,2.29339,2.29356,8000000.0
2009-04-17 02:58:00,2.29373,2.29373,2.29286,2.29343,12000000.0
2009-04-17 02:59:00,2.29384,2.29501,2.29384,2.29501,19000000.0
2009-04-17 03:00:00,2.29504,2.29517,2.29502,2.29517,7000000.0
2009-04-17 03:01:00,2.29538,2.29566,2.29538,2.29547,10000000.0
2009-04-17 03:02:00,2.29489,2.29489,2.29468,2.29479,7000000.0
2009-04-17 03:03:00,2.29474,2.29487,2.29465,2.29487,11000000.0
2009-04-17 03:04:00,2.29533,2.2954,2.2951,2.2954,7000000.0
2009-04-17 03:05:00,2.29542,2.2955,2.29532,2.29544,10000000.0
2009-04-17 03:06:00,2.29564,2.29585,2.29551,2.29584,11000000.0
2009-04-17 03:07:00,2.29588,2.29605,2.29558,2.29558,7000000.0
2009-04-17 03:08:00,2.29647,2.29716,2.29647,2.29678,8000000.0
2009-04-17 03:09:00,2.29673,2.29736,2.29673,2.29699,10000000.0
2009-04-17 03:10:00,2.29701,2.29805,2.29701,2.29805,10000000.0
2009-04-17 03:11:00,2.29805,2.29806,2.29781,2.29783,8000000.0
2009-04-17 03:12:00,2.29769,2.29769,2.2972,2.2972,7000000.0
2009-04-17 03:13:00,2.29681,2.2977,2.29616,2.29616,10000000.0
2009-04-17 03:14:00,2.2958,2.2958,2.29523,2.29543,16000000.0
2009-04-17 03:15:00,2.29547,2.29583,2.29464,2.29583,11000000.0
2009-04-17 03:16:00,2.29614,2.29647,2.29614,2.29627,5000000.0
2009-04-17 03:17:00,2.29639,2.29659,2.29625,2.29627,8000000.0
2009-04-17 03:18:00,2.29588,2.29628,2.29588,2.29628,6000000.0
2009-04-17 03:19:00,2.29597,2.29597,2.29546,2.29546,7000000.0
2009-04-17 03:20:00,2.29551,2.2957,2.29544,2.2957,7000000.0
2009-04-17 03:21:00,2.29567,2.2959,2.29549,2.29556,7000000.0
2009-04-17 03:22:00,2.29528,2.29542,2.2929,2.29485,8000000.0
2009-04-17 03:23:00,2.29516,2.29535,2.29398,2.29398,9000000.0
2009-04-17 03:24:00,2.29405,2.29438,2.29405,2.29438,7000000.0
2009-04-17 03:25:00,2.29447,2.29502,2.29447,2.29473,23000000.0
2009-04-17 03:26:00,2.29492,2.29496,2.29481,2.29496,9000000.0
2009-04-17 03:27:00,2.29499,2.29513,2.29482,2.29513,7000000.0
2009-04-17 03:28:00,2.29509,2.29515,2.29509,2.2951,7000000.0
2009-04-17 03:29:00,2.29505,2.29505,2.29468,2.29501,8000000.0
2009-04-17 03:30:00,2.29509,2.29509,2.29403,2.29403,10000000.0
2009-04-17 03:31:00,2.29412,2.29457,2.29412,2.29457,5000000.0
2009-04-17 03:32:00,2.29462,2.29475,2.29462,2.29475,10000000.0
2009-04-17 03:33:00,2.29492,2.29506,2.29472,2.29506,7000000.0
2009-04-17 03:34:00,2.29501,2.29501,2.29489,2.2949,11000000.0
2009-04-17 03:35:00,2.29518,2.29545,2.29508,2.29545,8000000.0
2009-04-17 03:36:00,2.29565,2.29584,2.29556,2.29584,8000000.0
2009-04-17 03:37:00,2.2957,2.29609,2.29534,2.29534,8000000.0
2009-04-17 03:38:00,2.29551,2.29551,2.29487,2.29487,8000000.0
2009-04-17 03:39:00,2.29516,2.2952,2.2949,2.29496,10000000.0
2009-04-17 03:40:00,2.29518,2.29518,2.29477,2.29477,10000000.0
2009-04-17 03:41:00,2.29456,2.29456,2.29374,2.29374,8000000.0
2009-04-17 03:42:00,2.2943,2.29471,2.2943,2.29462,7000000.0
2009-04-17 03:43:00,2.29431,2.29431,2.29423,2.29425,9000000.0
2009-04-17 03:44:00,2.29434,2.29447,2.29396,2.29396,9000000.0
2009-04-17 03:45:00,2.29376,2.29376,2.2919,2.2919,7000000.0
2009-04-17 03:46:00,2.29182,2.29375,2.29182,2.29375,8000000.0
2009-04-17 03:47:00,2.29391,2.29391,2.29357,2.29391,9000000.0
2009-04-17 03:48:00,2.29365,2.29365,2.29298,2.29318,10000000.0
2009-04-17 03:49:00,2.29306,2.29338,2.29306,2.29338,23000000.0
2009-04-17 03:50:00,2.29349,2.29349,2.29311,2.29324,7000000.0
2009-04-17 03:51:00,2.29304,2.29318,2.29261,2.29318,8000000.0
2009-04-17 03:52:00,2.29336,2.29336,2.29124,2.29124,9000000.0
2009-04-17 03:53:00,2.29161,2.29161,2.29146,2.2915,8000000.0
2009-04-17 03:54:00,2.29204,2.29207,2.29168,2.29196,9000000.0
2009-04-17 03:55:00,2.29181,2.29181,2.29171,2.29171,10000000.0
2009-04-17 03:56:00,2.29155,2.29155,2.29146,2.29148,12000000.0
2009-04-17 03:57:00,2.29247,2.29303,2.29247,2.29303,9000000.0
2009-04-17 03:58:00,2.29305,2.29326,2.29305,2.29326,8000000.0
2009-04-17 03:59:00,2.29345,2.2937,2.29345,2.29345,7000000.0
2009-04-17 04:00:00,2.29339,2.29353,2.29318,2.29334,18000000.0
2009-04-17 04:01:00,2.29298,2.29322,2.29298,2.29322,8000000.0
2009-04-17 04:02:00,2.2933,2.29356,2.29311,2.29311,25000000.0
2009-04-17 04:03:00,2.29281,2.29284,2.29215,2.29215,12000000.0
2009-04-17 04:04:00,2.29227,2.29241,2.29172,2.29241,9000000.0
2009-04-17 04:05:00,2.29259,2.29259,2.29179,2.29179,7000000.0
2009-04-17 04:06:00,2.29163,2.29218,2.29157,2.29218,11000000.0
2009-04-17 04:07:00,2.29247,2.29247,2.29208,2.29208,7000000.0
2009-04-17 04:08:00,2.29292,2.29292,2.29261,2.29264,10000000.0
2009-04-17 04:09:00,2.29201,2.2922,2.292,2.29202,8000000.0
2009-04-17 04:10:00,2.29192,2.29209,2.29192,2.29202,9000000.0
2009-04-17 04:11:00,2.29214,2.29221,2.29208,2.2921,7000000.0
2009-04-17 04:12:00,2.29206,2.29206,2.29121,2.29121,11000000.0
2009-04-17 04:13:00,2.29113,2.29131,2.29112,2.29131,8000000.0
2009-04-17 04:14:00,2.29113,2.29113,2.29064,2.29087,7000000.0
2009-04-17 04:15:00,2.29091,2.29091,2.29047,2.2906,8000000.0
2009-04-17 04:16:00,2.29038,2.29038,2.29,2.29,8000000.0
2009-04-17 04:17:00,2.2901,2.29021,2.2901,2.29013,19000000.0
2009-04-17 04:18:00,2.29028,2.29037,2.29025,2.29037,8000000.0
2009-04-17 04:19:00,2.29034,2.29056,2.29025,2.29046,21000000.0
2009-04-17 04:20:00,2.2908,2.29091,2.2906,2.29091,11000000.0
2009-04-17 04:21:00,2.29123,2.29156,2.29123,2.29151,7000000.0
2009-04-17 04:22:00,2.29131,2.29131,2.29055,2.29091,8000000.0
2009-04-17 04:23:00,2.29059,2.29126,2.29005,2.291,9000000.0
2009-04-17 04:24:00,2.28967,2.28967,2.28933,2.28956,12000000.0
2009-04-17 04:25:00,2.28946,2.28948,2.28898,2.28898,9000000.0
2009-04-17 04:26:00,2.28897,2.28976,2.28897,2.28941,8000000.0
2009-04-17 04:27:00,2.28931,2.28955,2.2889,2.2889,9000000.0
2009-04-17 04:28:00,2.28882,2.28974,2.28882,2.28974,14000000.0
2009-04-17 04:29:00,2.28974,2.28974,2.28902,2.28908,16000000.0
2009-04-17 04:30:00,2.28913,2.28913,2.2887,2.2887,25000000.0
2009-04-17 04:31:00,2.28878,2.28933,2.28878,2.28933,7000000.0
2009-04-17 04:32:00,2.28978,2.29057,2.28978,2.29057,8000000.0
2009-04-17 04:33:00,2.29094,2.29094,2.29048,2.29048,10000000.0
2009-04-17 04:34:00,2.29039,2.29046,2.29013,2.29014,15000000.0
2009-04-17 04:35:00,2.28919,2.2902,2.28914,2.2902,9000000.0
2009-04-17 04:36:00,2.29002,2.29016,2.28939,2.29016,7000000.0
2009-04-17 04:37:00,2.28958,2.28968,2.28946,2.28955,7000000.0
2009-04-17 04:38:00,2.28987,2.29053,2.28987,2.2901,10000000.0
2009-04-17 04:39:00,2.28986,2.28995,2.28976,2.28995,5000000.0
2009-04-17 04:40:00,2.29004,2.29096,2.29004,2.29096,11000000.0
2009-04-17 04:41:00,2.29118,2.29118,2.29065,2.29065,9000000.0
2009-04-17 04:42:00,2.29079,2.29117,2.29079,2.29102,11000000.0
2009-04-17 04:43:00,2.29076,2.29076,2.29034,2.29066,9000000.0
2009-04-17 04:44:00,2.2903,2.2903,2.29016,2.29016,8000000.0
2009-04-17 04:45:00,2.29054,2.29065,2.29035,2.29035,9000000.0
2009-04-17 04:46:00,2.29033,2.29076,2.29033,2.29072,7000000.0
2009-04-17 04:47:00,2.29097,2.29106,2.29088,2.29101,8000000.0
2009-04-17 04:48:00,2.29068,2.29068,2.29052,2.29067,7000000.0
2009-04-17 04:49:00,2.29106,2.2911,2.29088,2.29088,6000000.0
2009-04-17 04:50:00,2.29066,2.2907,2.28954,2.28954,7000000.0
2009-04-17 04:51:00,2.28938,2.28957,2.28938,2.28956,15000000.0
2009-04-17 04:52:00,2.29001,2.29132,2.29001,2.29132,9000000.0
2009-04-17 04:53:00,2.29138,2.29191,2.29138,2.29176,8000000.0
2009-04-17 04:54:00,2.29136,2.29157,2.29136,2.29157,11000000.0
2009-04-17 04:55:00,2.29172,2.29179,2.2917,2.2917,11000000.0
2009-04-17 04:56:00,2.29166,2.29203,2.29166,2.29193,12000000.0
2009-04-17 04:57:00,2.29178,2.29178,2.29137,2.29139,8000000.0
2009-04-17 04:58:00,2.29116,2.29127,2.29112,2.29112,9000000.0
2009-04-17 04:59:00,2.29122,2.29122,2.28962,2.28962,12000000.0
2009-04-17 05:00:00,2.28873,2.28972,2.28873,2.28972,9000000.0
2009-04-17 05:01:00,2.28946,2.29031,2.28946,2.29031,7000000.0
2009-04-17 05:02:00,2.29038,2.29084,2.29037,2.2908,7000000.0
2009-04-17 05:03:00,2.29053,2.29128,2.29053,2.2908,8000000.0
2009-04-17 05:04:00,2.29067,2.29114,2.29033,2.29033,9000000.0
2009-04-17 05:05:00,2.29073,2.29097,2.29017,2.29017,13000000.0
2009-04-17 05:06:00,2.28997,2.29021,2.28979,2.28979,8000000.0
2009-04-17 05:07:00,2.28968,2.28982,2.28966,2.28966,10000000.0
2009-04-17 05:08:00,2.28975,2.2898,2.28955,2.2898,10000000.0
2009-04-17 05:09:00,2.28997,2.28997,2.28985,2.28992,16000000.0
2009-04-17 05:10:00,2.28995,2.29006,2.28995,2.29006,12000000.0
2009-04-17 05:11:00,2.29022,2.29022,2.28958,2.28958,11000000.0
2009-04-17 05:12:00,2.2898,2.29007,2.2898,2.28981,16000000.0
2009-04-17 05:13:00,2.29028,2.29072,2.29028,2.29047,9000000.0
2009-04-17 05:14:00,2.2903,2.2903,2.28986,2.28986,12000000.0
2009-04-17 05:15:00,2.28978,2.28991,2.28978,2.28989,8000000.0
2009-04-17 05:16:00,2.29025,2.29025,2.28956,2.29003,11000000.0
2009-04-17 05:17:00,2.28985,2.29021,2.28985,2.29012,9000000.0
2009-04-17 05:18:00,2.29006,2.29016,2.29006,2.29008,16000000.0
2009-04-17 05:19:00,2.29002,2.29002,2.28939,2.28939,9000000.0
2009-04-17 05:20:00,2.2888,2.2888,2.28839,2.28867,11000000.0
2009-04-17 05:21:00,2.2888,2.28925,2.2888,2.28925,15000000.0
2009-04-17 05:22:00,2.28882,2.28884,2.28836,2.28836,28000000.0
2009-04-17 05:23:00,2.28824,2.28871,2.28819,2.28851,26000000.0
2009-04-17 05:24:00,2.28875,2.28881,2.2885,2.28875,27000000.0
2009-04-17 05:25:00,2.28856,2.28856,2.28814,2.28814,47000000.0
2009-04-17 05:26:00,2.28779,2.28807,2.28758,2.28807,38000000.0
2009-04-17 05:27:00,2.28844,2.28853,2.28831,2.28838,7000000.0
2009-04-17 05:28:00,2.28824,2.28824,2.28755,2.28777,22000000.0
2009-04-17 05:29:00,2.2872,2.28743,2.28717,2.28717,11000000.0
2009-04-17 05:30:00,2.28867,2.28985,2.28867,2.28942,7000000.0
2009-04-17 05:31:00,2.29021,2.29046,2.28816,2.28816,10000000.0
2009-04-17 05:32:00,2.2879,2.28815,2.28782,2.28798,10000000.0
2009-04-17 05:33:00,2.28885,2.28958,2.28885,2.28958,8000000.0
2009-04-17 05:34:00,2.28865,2.28865,2.28814,2.28838,8000000.0
2009-04-17 05:35:00,2.28862,2.28886,2.28862,2.28868,10000000.0
2009-04-17 05:36:00,2.28876,2.28888,2.28863,2.28888,15000000.0
2009-04-17 05:37:00,2.28967,2.29018,2.28967,2.29018,11000000.0
2009-04-17 05:38:00,2.29029,2.29029,2.29013,2.29013,11000000.0
2009-04-17 05:39:00,2.29003,2.29003,2.28959,2.28994,7000000.0
2009-04-17 05:40:00,2.29009,2.29078,2.29009,2.29055,9000000.0
2009-04-17 05:41:00,2.28982,2.2905,2.28982,2.2904,9000000.0
2009-04-17 05:42:00,2.28985,2.28991,2.28899,2.28899,16000000.0
2009-04-17 05:43:00,2.28901,2.28924,2.28899,2.28924,8000000.0
2009-04-17 05:44:00,2.28921,2.2895,2.28921,2.2895,9000000.0
2009-04-17 05:45:00,2.28941,2.28952,2.28916,2.28916,13000000.0
2009-04-17 05:46:00,2.28923,2.28959,2.28923,2.28959,10000000.0
2009-04-17 05:47:00,2.28979,2.29041,2.28979,2.2898,15000000.0
2009-04-17 05:48:00,2.29009,2.29009,2.28963,2.28999,11000000.0
2009-04-17 05:49:00,2.28995,2.29009,2.28987,2.28987,8000000.0
2009-04-17 05:50:00,2.28984,2.28984,2.28921,2.28921,13000000.0
2009-04-17 05:51:00,2.28916,2.28931,2.28914,2.28931,30000000.0
2009-04-17 05:52:00,2.2893,2.28936,2.28927,2.28927,15000000.0
2009-04-17 05:53:00,2.2895,2.29015,2.2895,2.29015,8000000.0
2009-04-17 05:54:00,2.29032,2.29036,2.29029,2.29032,16000000.0
2009-04-17 05:55:00,2.29018,2.29018,2.28975,2.28984,11000000.0
2009-04-17 05:56:00,2.28944,2.28993,2.28944,2.28993,33000000.0
2009-04-17 05:57:00,2.28995,2.29003,2.28992,2.28992,11000000.0
2009-04-17 05:58:00,2.28964,2.28964,2.28852,2.28852,19000000.0
2009-04-17 05:59:00,2.28833,2.2884,2.28815,2.2884,12000000.0
2009-04-17 06:00:00,2.28893,2.28915,2.2889,2.28893,25000000.0
2009-04-17 06:01:00,2.2888,2.28906,2.2888,2.2889,16000000.0
2009-04-17 06:02:00,2.28889,2.28892,2.28877,2.28881,13000000.0
2009-04-17 06:03:00,2.28878,2.28898,2.28874,2.28875,22000000.0
2009-04-17 06:04:00,2.28936,2.28958,2.28936,2.28958,11000000.0
2009-04-17 06:05:00,2.28975,2.29136,2.28975,2.29136,9000000.0
2009-04-17 06:06:00,2.29152,2.29178,2.29148,2.29148,8000000.0
2009-04-17 06:07:00,2.29118,2.29124,2.29114,2.29119,10000000.0
2009-04-17 06:08:00,2.29196,2.29313,2.29196,2.29313,8000000.0
2009-04-17 06:09:00,2.29324,2.29366,2.29324,2.29366,10000000.0
2009-04-17 06:10:00,2.29385,2.29397,2.29286,2.29286,8000000.0
2009-04-17 06:11:00,2.29272,2.29315,2.29272,2.29297,7000000.0
2009-04-17 06:12:00,2.2925,2.2928,2.29248,2.29267,10000000.0
2009-04-17 06:13:00,2.29307,2.2931,2.29262,2.2928,15000000.0
2009-04-17 06:14:00,2.29346,2.29441,2.29346,2.29422,10000000.0
2009-04-17 06:15:00,2.29474,2.29474,2.29373,2.29373,18000000.0
2009-04-17 06:16:00,2.29328,2.29328,2.29306,2.29312,11000000.0
2009-04-17 06:17:00,2.29345,2.29345,2.29304,2.29305,7000000.0
2009-04-17 06:18:00,2.2937,2.29387,2.29329,2.29329,13000000.0
2009-04-17 06:19:00,2.29283,2.29283,2.29131,2.29131,12000000.0
2009-04-17 06:20:00,2.29097,2.29105,2.29038,2.29038,18000000.0
2009-04-17 06:21:00,2.29022,2.29066,2.29001,2.29047,26000000.0
2009-04-17 06:22:00,2.29022,2.29053,2.29,2.29009,10000000.0
2009-04-17 06:23:00,2.28943,2.28943,2.2873,2.28898,11000000.0
2009-04-17 06:24:00,2.28898,2.28898,2.28721,2.28721,11000000.0
2009-04-17 06:25:00,2.28736,2.28799,2.28736,2.28799,10000000.0
2009-04-17 06:26:00,2.28801,2.28859,2.28801,2.28821,7000000.0
2009-04-17 06:27:00,2.28773,2.28799,2.28773,2.28799,8000000.0
2009-04-17 06:28:00,2.28798,2.28811,2.28774,2.28774,7000000.0
2009-04-17 06:29:00,2.28743,2.28761,2.28743,2.28761,9000000.0
2009-04-17 06:30:00,2.28762,2.28777,2.28758,2.28758,11000000.0
2009-04-17 06:31:00,2.28757,2.28794,2.2872,2.2872,20000000.0
2009-04-17 06:32:00,2.28711,2.28753,2.28706,2.28753,31000000.0
2009-04-17 06:33:00,2.28797,2.28846,2.28797,2.28846,17000000.0
2009-04-17 06:34:00,2.28861,2.28873,2.28861,2.28873,9000000.0
2009-04-17 06:35:00,2.28862,2.28865,2.28753,2.28753,8000000.0
2009-04-17 06:36:00,2.28738,2.2884,2.28738,2.2884,10000000.0
2009-04-17 06:37:00,2.28866,2.28877,2.28864,2.28864,7000000.0
2009-04-17 06:38:00,2.28848,2.28872,2.28843,2.28872,8000000.0
2009-04-17 06:39:00,2.28922,2.2898,2.28832,2.28832,12000000.0
2009-04-17 06:40:00,2.28803,2.28859,2.28803,2.28847,7000000.0
2009-04-17 06:41:00,2.28867,2.28867,2.28836,2.28836,7000000.0
2009-04-17 06:42:00,2.28853,2.28926,2.28853,2.28926,7000000.0
2009-04-17 06:43:00,2.2891,2.2893,2.28892,2.28892,9000000.0
2009-04-17 06:44:00,2.28908,2.28962,2.28908,2.28917,11000000.0
2009-04-17 06:45:00,2.28884,2.28919,2.28884,2.28915,8000000.0
2009-04-17 06:46:00,2.28881,2.28912,2.28881,2.28912,8000000.0
2009-04-17 06:47:00,2.28926,2.28928,2.28737,2.28928,8000000.0
2009-04-17 06:48:00,2.28919,2.2895,2.28919,2.28946,8000000.0
2009-04-17 06:49:00,2.28935,2.28935,2.28878,2.28917,9000000.0
2009-04-17 06:50:00,2.28956,2.28971,2.28956,2.28971,9000000.0
2009-04-17 06:51:00,2.28963,2.28963,2.28939,2.28939,11000000.0
2009-04-17 06:52:00,2.28913,2.28913,2.28907,2.28907,7000000.0
2009-04-17 06:53:00,2.28957,2.28985,2.28957,2.28978,8000000.0
2009-04-17 06:54:00,2.28996,2.28996,2.28971,2.28971,11000000.0
2009-04-17 06:55:00,2.28972,2.28981,2.2897,2.28979,8000000.0
2009-04-17 06:56:00,2.28985,2.2901,2.28985,2.2901,13000000.0
2009-04-17 06:57:00,2.29014,2.29028,2.29006,2.29028,18000000.0
2009-04-17 06:58:00,2.29032,2.29044,2.29032,2.29042,16000000.0
2009-04-17 06:59:00,2.29078,2.29105,2.29078,2.29104,11000000.0
2009-04-17 07:00:00,2.29124,2.29124,2.29008,2.29008,8000000.0
2009-04-17 07:01:00,2.29008,2.29068,2.29008,2.29068,14000000.0
2009-04-17 07:02:00,2.29087,2.29087,2.2901,2.29017,18000000.0
2009-04-17 07:03:00,2.28956,2.28956,2.28941,2.28941,8000000.0
2009-04-17 07:04:00,2.28895,2.28911,2.28889,2.28911,8000000.0
2009-04-17 07:05:00,2.28956,2.28987,2.2895,2.2895,10000000.0
2009-04-17 07:06:00,2.28957,2.29018,2.28957,2.29009,8000000.0
2009-04-17 07:07:00,2.28978,2.29069,2.28978,2.29069,15000000.0
2009-04-17 07:08:00,2.29068,2.29068,2.28976,2.28976,18000000.0
2009-04-17 07:09:00,2.28965,2.28991,2.28941,2.28991,8000000.0
2009-04-17 07:10:00,2.28994,2.28999,2.28951,2.28951,18000000.0
2009-04-17 07:11:00,2.28944,2.28948,2.28931,2.28933,11000000.0
2009-04-17 07:12:00,2.28931,2.28941,2.28928,2.28929,11000000.0
2009-04-17 07:13:00,2.28912,2.28914,2.28892,2.28892,9000000.0
2009-04-17 07:14:00,2.28877,2.2889,2.28872,2.28887,12000000.0
2009-04-17 07:15:00,2.28889,2.28889,2.28869,2.28869,7000000.0
2009-04-17 07:16:00,2.28883,2.28934,2.28883,2.289,12000000.0
2009-04-17 07:17:00,2.2889,2.28915,2.28877,2.28877,15000000.0
2009-04-17 07:18:00,2.28818,2.2883,2.28805,2.28829,8000000.0
2009-04-17 07:19:00,2.2883,2.28853,2.2883,2.28853,7000000.0
2009-04-17 07:20:00,2.28873,2.28995,2.28873,2.28995,9000000.0
2009-04-17 07:21:00,2.28972,2.28972,2.2893,2.2893,10000000.0
2009-04-17 07:22:00,2.28925,2.28971,2.28925,2.28964,7000000.0
2009-04-17 07:23:00,2.2896,2.2896,2.289,2.289,11000000.0
2009-04-17 07:24:00,2.28903,2.28973,2.28903,2.28973,23000000.0
2009-04-17 07:25:00,2.29008,2.29038,2.29008,2.29018,28000000.0
2009-04-17 07:26:00,2.29006,2.29017,2.28993,2.29017,14000000.0
2009-04-17 07:27:00,2.29015,2.29029,2.29014,2.29021,20000000.0
2009-04-17 07:28:00,2.29062,2.29072,2.29048,2.29067,17000000.0
2009-04-17 07:29:00,2.29069,2.29109,2.29045,2.29045,27000000.0
2009-04-17 07:30:00,2.2898,2.29152,2.2898,2.29001,20000000.0
2009-04-17 07:31:00,2.29029,2.29144,2.29029,2.29144,7000000.0
2009-04-17 07:32:00,2.29181,2.29181,2.29048,2.29048,11000000.0
2009-04-17 07:33:00,2.29056,2.2913,2.29056,2.2913,22000000.0
2009-04-17 07:34:00,2.29168,2.29168,2.29124,2.29132,16000000.0
2009-04-17 07:35:00,2.29098,2.29107,2.29083,2.29093,15000000.0
2009-04-17 07:36:00,2.29102,2.29102,2.29026,2.29026,8000000.0
2009-04-17 07:37:00,2.29039,2.2918,2.29039,2.2918,12000000.0
2009-04-17 07:38:00,2.29163,2.29163,2.291,2.2915,7000000.0
2009-04-17 07:39:00,2.29195,2.29214,2.29181,2.29181,14000000.0
2009-04-17 07:40:00,2.29157,2.29185,2.29157,2.29161,9000000.0
2009-04-17 07:41:00,2.29123,2.29135,2.29111,2.29111,24000000.0
2009-04-17 07:42:00,2.2909,2.29123,2.29068,2.29123,17000000.0
2009-04-17 07:43:00,2.29143,2.29155,2.29119,2.29154,22000000.0
2009-04-17 07:44:00,2.2921,2.29221,2.29192,2.29221,10000000.0
2009-04-17 07:45:00,2.29162,2.29162,2.29083,2.29083,15000000.0
2009-04-17 07:46:00,2.29084,2.29107,2.29077,2.29091,17000000.0
2009-04-17 07:47:00,2.29086,2.29182,2.29086,2.29182,15000000.0
2009-04-17 07:48:00,2.29205,2.29216,2.29189,2.29199,10000000.0
2009-04-17 07:49:00,2.29198,2.29225,2.29193,2.29193,20000000.0
2009-04-17 07:50:00,2.29135,2.29135,2.29088,2.29088,17000000.0
2009-04-17 07:51:00,2.29088,2.29127,2.29082,2.29094,15000000.0
2009-04-17 07:52:00,2.29068,2.29098,2.29068,2.29069,29000000.0
2009-04-17 07:53:00,2.29108,2.29131,2.29078,2.29131,13000000.0
2009-04-17 07:54:00,2.29137,2.29137,2.29091,2.29114,23000000.0
2009-04-17 07:55:00,2.29129,2.29166,2.2912,2.29152,27000000.0
2009-04-17 07:56:00,2.29173,2.29204,2.29173,2.292,18000000.0
2009-04-17 07:57:00,2.29208,2.29226,2.29169,2.29169,20000000.0
2009-04-17 07:58:00,2.29111,2.29116,2.29069,2.29069,13000000.0
2009-04-17 07:59:00,2.29063,2.29075,2.29021,2.29052,23000000.0
2009-04-17 08:00:00,2.29124,2.29124,2.29053,2.29071,31000000.0
2009-04-17 08:01:00,2.29093,2.2914,2.29065,2.29065,13000000.0
2009-04-17 08:02:00,2.29038,2.29083,2.29038,2.29083,12000000.0
2009-04-17 08:03:00,2.29118,2.29155,2.29057,2.29155,20000000.0
2009-04-17 08:04:00,2.29166,2.29166,2.29072,2.29086,30000000.0
2009-04-17 08:05:00,2.29083,2.29117,2.29049,2.29117,9000000.0
2009-04-17 08:06:00,2.2913,2.2913,2.29069,2.29069,21000000.0
2009-04-17 08:07:00,2.29103,2.29109,2.29093,2.29093,15000000.0
2009-04-17 08:08:00,2.29091,2.29125,2.29088,2.29117,25000000.0
2009-04-17 08:09:00,2.29142,2.29192,2.29133,2.29133,23000000.0
2009-04-17 08:10:00,2.29159,2.29159,2.29107,2.29133,27000000.0
2009-04-17 08:11:00,2.29161,2.29183,2.29156,2.29183,18000000.0
2009-04-17 08:12:00,2.29189,2.29203,2.2914,2.2914,22000000.0
2009-04-17 08:13:00,2.29052,2.29052,2.28986,2.29047,18000000.0
2009-04-17 08:14:00,2.291,2.29125,2.29054,2.29054,33000000.0
2009-04-17 08:15:00,2.29093,2.29156,2.29093,2.2915,21000000.0
2009-04-17 08:16:00,2.29101,2.29141,2.29101,2.29141,21000000.0
2009-04-17 08:17:00,2.29136,2.29136,2.29108,2.2911,19000000.0
2009-04-17 08:18:00,2.29108,2.29108,2.2907,2.2907,17000000.0
2009-04-17 08:19:00,2.2911,2.29148,2.2911,2.29138,16000000.0
2009-04-17 08:20:00,2.29168,2.29168,2.29126,2.29126,13000000.0
2009-04-17 08:21:00,2.29087,2.29087,2.29037,2.29037,18000000.0
2009-04-17 08:22:00,2.2902,2.29061,2.29002,2.29061,26000000.0
2009-04-17 08:23:00,2.29076,2.29084,2.29053,2.29084,16000000.0
2009-04-17 08:24:00,2.2908,2.2909,2.29035,2.29088,28000000.0
2009-04-17 08:25:00,2.29061,2.29061,2.29,2.29023,49000000.0
2009-04-17 08:26:00,2.29029,2.2905,2.29002,2.2905,14000000.0
2009-04-17 08:27:00,2.29039,2.29039,2.28923,2.28923,31000000.0
2009-04-17 08:28:00,2.28856,2.28901,2.28856,2.28885,28000000.0
2009-04-17 08:29:00,2.28858,2.28869,2.28821,2.28851,32000000.0
2009-04-17 08:30:00,2.28752,2.28845,2.28752,2.28845,28000000.0
2009-04-17 08:31:00,2.28868,2.28868,2.28801,2.28805,40000000.0
2009-04-17 08:32:00,2.2881,2.2881,2.28755,2.28779,51000000.0
2009-04-17 08:33:00,2.28774,2.28798,2.28765,2.28798,48000000.0
2009-04-17 08:34:00,2.28772,2.28798,2.28755,2.28755,49000000.0
2009-04-17 08:35:00,2.28697,2.28697,2.28655,2.28663,39000000.0
2009-04-17 08:36:00,2.28669,2.2875,2.28627,2.2875,12000000.0
2009-04-17 08:37:00,2.287,2.28761,2.287,2.2872,25000000.0
2009-04-17 08:38:00,2.28738,2.28809,2.28738,2.28777,21000000.0
2009-04-17 08:39:00,2.28741,2.28881,2.28741,2.28881,23000000.0
2009-04-17 08:40:00,2.28866,2.28866,2.28773,2.28773,36000000.0
2009-04-17 08:41:00,2.2878,2.28796,2.2877,2.28796,30000000.0
2009-04-17 08:42:00,2.28779,2.28808,2.28756,2.28808,17000000.0
2009-04-17 08:43:00,2.28829,2.28829,2.28795,2.288,23000000.0
2009-04-17 08:44:00,2.28773,2.28829,2.28773,2.28812,17000000.0
2009-04-17 08:45:00,2.28775,2.28781,2.2872,2.28743,37000000.0
2009-04-17 08:46:00,2.28729,2.28777,2.28728,2.28764,23000000.0
2009-04-17 08:47:00,2.28789,2.28824,2.28788,2.28788,25000000.0
2009-04-17 08:48:00,2.28799,2.28799,2.28771,2.28785,36000000.0
2009-04-17 08:49:00,2.2879,2.2879,2.28731,2.28731,27000000.0
2009-04-17 08:50:00,2.28722,2.28722,2.28676,2.28692,56000000.0
2009-04-17 08:51:00,2.28711,2.28763,2.28674,2.28763,32000000.0
2009-04-17 08:52:00,2.28706,2.28706,2.28607,2.28623,39000000.0
2009-04-17 08:53:00,2.28627,2.28704,2.28627,2.28694,63000000.0
2009-04-17 08:54:00,2.28724,2.2886,2.28724,2.2886,42000000.0
2009-04-17 08:55:00,2.28851,2.28885,2.28828,2.28828,55000000.0
2009-04-17 08:56:00,2.28805,2.28805,2.28749,2.28749,21000000.0
2009-04-17 08:57:00,2.28709,2.28709,2.28684,2.28684,23000000.0
2009-04-17 08:58:00,2.28677,2.28745,2.28673,2.28745,18000000.0
2009-04-17 08:59:00,2.28737,2.28737,2.28669,2.28717,12000000.0
2009-04-17 09:00:00,2.2872,2.28746,2.2872,2.28729,26000000.0
2009-04-17 09:01:00,2.28661,2.28695,2.28661,2.28673,19000000.0
2009-04-17 09:02:00,2.28511,2.28511,2.28405,2.28469,15000000.0
2009-04-17 09:03:00,2.28528,2.28619,2.28503,2.28619,16000000.0
2009-04-17 09:04:00,2.28615,2.28615,2.28547,2.28547,22000000.0
2009-04-17 09:05:00,2.28537,2.2856,2.28532,2.28549,11000000.0
2009-04-17 09:06:00,2.28511,2.28527,2.28474,2.28527,31000000.0
2009-04-17 09:07:00,2.28513,2.28522,2.28482,2.285,33000000.0
2009-04-17 09:08:00,2.28424,2.28424,2.28386,2.28389,17000000.0
2009-04-17 09:09:00,2.28386,2.28459,2.28386,2.28459,37000000.0
2009-04-17 09:10:00,2.2846,2.2846,2.28409,2.28433,31000000.0
2009-04-17 09:11:00,2.2844,2.28518,2.2844,2.28442,26000000.0
2009-04-17 09:12:00,2.28396,2.28414,2.2838,2.28398,41000000.0
2009-04-17 09:13:00,2.28438,2.28461,2.2841,2.28434,61000000.0
2009-04-17 09:14:00,2.28436,2.28436,2.28397,2.28423,57000000.0
2009-04-17 09:15:00,2.28459,2.28473,2.28444,2.28444,33000000.0
2009-04-17 09:16:00,2.28476,2.28476,2.2847,2.2847,39000000.0
2009-04-17 09:17:00,2.28471,2.28471,2.28411,2.28411,40000000.0
2009-04-17 09:18:00,2.28435,2.28452,2.28422,2.2843,68000000.0
2009-04-17 09:19:00,2.28434,2.28467,2.28391,2.28391,52000000.0
2009-04-17 09:20:00,2.28336,2.2836,2.28321,2.28345,37000000.0
2009-04-17 09:21:00,2.28291,2.28309,2.28291,2.28291,61000000.0
2009-04-17 09:22:00,2.28242,2.28267,2.2824,2.28265,63000000.0
2009-04-17 09:23:00,2.28277,2.28307,2.28277,2.28285,65000000.0
2009-04-17 09:24:00,2.28299,2.28299,2.28254,2.28262,47000000.0
2009-04-17 09:25:00,2.28245,2.28294,2.28245,2.28294,32000000.0
2009-04-17 09:26:00,2.28295,2.28338,2.28295,2.28333,29000000.0
2009-04-17 09:27:00,2.28355,2.28379,2.28346,2.28346,55000000.0
2009-04-17 09:28:00,2.28337,2.28442,2.28337,2.28401,46000000.0
2009-04-17 09:29:00,2.28395,2.28398,2.2838,2.28381,32000000.0
2009-04-17 09:30:00,2.28377,2.28402,2.28377,2.28402,24000000.0
2009-04-17 09:31:00,2.28389,2.28434,2.28389,2.28391,18000000.0
2009-04-17 09:32:00,2.28386,2.28386,2.28353,2.28363,35000000.0
2009-04-17 09:33:00,2.28409,2.28492,2.28409,2.28492,43000000.0
2009-04-17 09:34:00,2.28457,2.28479,2.28423,2.28444,31000000.0
2009-04-17 09:35:00,2.28452,2.28495,2.28452,2.28495,47000000.0
2009-04-17 09:36:00,2.28493,2.28493,2.28456,2.28467,34000000.0
2009-04-17 09:37:00,2.2847,2.28569,2.2847,2.28569,49000000.0
2009-04-17 09:38:00,2.28623,2.28623,2.28574,2.28574,37000000.0
2009-04-17 09:39:00,2.28603,2.28661,2.28603,2.28639,61000000.0
2009-04-17 09:40:00,2.28631,2.28631,2.28492,2.28492,46000000.0
2009-04-17 09:41:00,2.28525,2.28538,2.28525,2.28538,33000000.0
2009-04-17 09:42:00,2.28563,2.28584,2.28531,2.28569,60000000.0
2009-04-17 09:43:00,2.2857,2.28614,2.28562,2.28607,66000000.0
2009-04-17 09:44:00,2.28591,2.28612,2.28564,2.28564,21000000.0
2009-04-17 09:45:00,2.28633,2.28633,2.28554,2.28554,22000000.0
2009-04-17 09:46:00,2.28531,2.28593,2.28531,2.28593,30000000.0
2009-04-17 09:47:00,2.28621,2.28674,2.28617,2.28617,24000000.0
2009-04-17 09:48:00,2.28645,2.28664,2.28616,2.28664,34000000.0
2009-04-17 09:49:00,2.28637,2.28682,2.28637,2.28665,26000000.0
2009-04-17 09:50:00,2.28647,2.28652,2.28637,2.28642,34000000.0
2009-04-17 09:51:00,2.28647,2.28816,2.28647,2.28816,56000000.0
2009-04-17 09:52:00,2.2879,2.2879,2.2875,2.2875,38000000.0
2009-04-17 09:53:00,2.28698,2.28698,2.28676,2.28684,32000000.0
2009-04-17 09:54:00,2.28702,2.28795,2.28673,2.2875,36000000.0
2009-04-17 09:55:00,2.28749,2.28749,2.28667,2.28667,38000000.0
2009-04-17 09:56:00,2.28638,2.28638,2.28595,2.28615,38000000.0
2009-04-17 09:57:00,2.28619,2.28626,2.28612,2.28612,30000000.0
2009-04-17 09:58:00,2.28597,2.28628,2.28591,2.28598,52000000.0
2009-04-17 09:59:00,2.28584,2.28585,2.2857,2.2857,32000000.0
2009-04-17 10:00:00,2.28566,2.28591,2.28522,2.28538,39000000.0
2009-04-17 10:01:00,2.28556,2.28604,2.28551,2.28551,44000000.0
2009-04-17 10:02:00,2.28566,2.28566,2.28551,2.28559,34000000.0
2009-04-17 10:03:00,2.28555,2.28555,2.28461,2.28461,47000000.0
2009-04-17 10:04:00,2.28438,2.28438,2.28427,2.2843,32000000.0
2009-04-17 10:05:00,2.2844,2.28458,2.28435,2.28446,32000000.0
2009-04-17 10:06:00,2.28416,2.28416,2.28339,2.28389,42000000.0
2009-04-17 10:07:00,2.28318,2.28419,2.28318,2.28419,51000000.0
2009-04-17 10:08:00,2.28382,2.28479,2.2838,2.28479,54000000.0
2009-04-17 10:09:00,2.28502,2.28502,2.28468,2.28496,53000000.0
2009-04-17 10:10:00,2.28509,2.28559,2.28509,2.28535,72000000.0
2009-04-17 10:11:00,2.28451,2.28451,2.28379,2.28379,61000000.0
2009-04-17 10:12:00,2.28343,2.28369,2.28343,2.28367,65000000.0
2009-04-17 10:13:00,2.2843,2.28513,2.2843,2.28513,56000000.0
2009-04-17 10:14:00,2.28531,2.28534,2.2852,2.28534,49000000.0
2009-04-17 10:15:00,2.28536,2.28555,2.28521,2.28521,46000000.0
2009-04-17 10:16:00,2.28494,2.28567,2.28476,2.28476,33000000.0
2009-04-17 10:17:00,2.28565,2.28565,2.28489,2.28489,37000000.0
2009-04-17 10:18:00,2.28535,2.28577,2.28535,2.28572,50000000.0
2009-04-17 10:19:00,2.28522,2.28571,2.28514,2.28514,59000000.0
2009-04-17 10:20:00,2.28549,2.28574,2.28537,2.28574,41000000.0
2009-04-17 10:21:00,2.28587,2.28587,2.28489,2.28489,44000000.0
2009-04-17 10:22:00,2.2846,2.2846,2.28391,2.28402,47000000.0
2009-04-17 10:23:00,2.28416,2.28484,2.28406,2.28484,58000000.0
2009-04-17 10:24:00,2.28432,2.2854,2.28432,2.28483,43000000.0
2009-04-17 10:25:00,2.28593,2.28667,2.28472,2.28472,60000000.0
2009-04-17 10:26:00,2.28473,2.2858,2.28473,2.28484,64000000.0
2009-04-17 10:27:00,2.28487,2.28657,2.28487,2.28657,54000000.0
2009-04-17 10:28:00,2.28645,2.28645,2.28591,2.28591,62000000.0
2009-04-17 10:29:00,2.28547,2.28547,2.28434,2.28452,61000000.0
2009-04-17 10:30:00,2.28455,2.28488,2.28431,2.28465,36000000.0
2009-04-17 10:31:00,2.28457,2.28458,2.28409,2.28409,39000000.0
2009-04-17 10:32:00,2.28411,2.28481,2.28408,2.28481,44000000.0
2009-04-17 10:33:00,2.28408,2.28445,2.28408,2.28435,18000000.0
2009-04-17 10:34:00,2.28532,2.28565,2.28532,2.28534,20000000.0
2009-04-17 10:35:00,2.28464,2.28512,2.28464,2.28498,23000000.0
2009-04-17 10:36:00,2.28535,2.28536,2.28488,2.28497,32000000.0
2009-04-17 10:37:00,2.28478,2.285,2.28478,2.28495,30000000.0
2009-04-17 10:38:00,2.28487,2.28514,2.28484,2.28501,26000000.0
2009-04-17 10:39:00,2.28516,2.28543,2.28494,2.28543,29000000.0
2009-04-17 10:40:00,2.28547,2.28547,2.28524,2.28541,19000000.0
2009-04-17 10:41:00,2.28584,2.28676,2.28584,2.28639,29000000.0
2009-04-17 10:42:00,2.28509,2.28547,2.28505,2.28547,38000000.0
2009-04-17 10:43:00,2.28595,2.28648,2.28595,2.2863,27000000.0
2009-04-17 10:44:00,2.28648,2.28648,2.28597,2.28597,26000000.0
2009-04-17 10:45:00,2.28593,2.28603,2.28593,2.28598,27000000.0
2009-04-17 10:46:00,2.28567,2.28567,2.28474,2.28474,35000000.0
2009-04-17 10:47:00,2.28478,2.28489,2.28468,2.28474,23000000.0
2009-04-17 10:48:00,2.28449,2.28449,2.2837,2.2837,44000000.0
2009-04-17 10:49:00,2.28368,2.28368,2.28339,2.28356,36000000.0
2009-04-17 10:50:00,2.28346,2.28347,2.28329,2.28332,47000000.0
2009-04-17 10:51:00,2.28327,2.28346,2.28304,2.28346,45000000.0
2009-04-17 10:52:00,2.28337,2.28352,2.28335,2.28351,33000000.0
2009-04-17 10:53:00,2.28412,2.28412,2.28352,2.28368,46000000.0
2009-04-17 10:54:00,2.28376,2.28376,2.28343,2.28343,35000000.0
2009-04-17 10:55:00,2.28383,2.28383,2.28375,2.28377,37000000.0
2009-04-17 10:56:00,2.28359,2.28359,2.28332,2.28343,33000000.0
2009-04-17 10:57:00,2.28329,2.28337,2.283,2.28337,33000000.0
2009-04-17 10:58:00,2.28299,2.28302,2.28245,2.28245,26000000.0
2009-04-17 10:59:00,2.28291,2.28319,2.28291,2.28316,47000000.0
2009-04-17 11:00:00,2.28302,2.28309,2.28279,2.28309,39000000.0
2009-04-17 11:01:00,2.28312,2.28324,2.28303,2.28314,45000000.0
2009-04-17 11:02:00,2.28326,2.28326,2.28311,2.28311,17000000.0
2009-04-17 11:03:00,2.284,2.2844,2.28357,2.2844,37000000.0
2009-04-17 11:04:00,2.28396,2.28433,2.28383,2.28399,40000000.0
2009-04-17 11:05:00,2.28437,2.28478,2.28432,2.28464,18000000.0
2009-04-17 11:06:00,2.28498,2.28499,2.28456,2.28469,19000000.0
2009-04-17 11:07:00,2.28467,2.28467,2.2839,2.2839,30000000.0
2009-04-17 11:08:00,2.28377,2.28402,2.28369,2.28402,30000000.0
2009-04-17 11:09:00,2.28393,2.28415,2.28384,2.28407,45000000.0
2009-04-17 11:10:00,2.28418,2.28434,2.28411,2.28434,35000000.0
2009-04-17 11:11:00,2.28396,2.28396,2.28292,2.28292,46000000.0
2009-04-17 11:12:00,2.28293,2.28342,2.28293,2.28342,55000000.0
2009-04-17 11:13:00,2.28359,2.28365,2.28278,2.28278,59000000.0
2009-04-17 11:14:00,2.28273,2.28308,2.2826,2.2826,41000000.0
2009-04-17 11:15:00,2.28295,2.28386,2.28282,2.28386,34000000.0
2009-04-17 11:16:00,2.2842,2.2842,2.28396,2.28399,20000000.0
2009-04-17 11:17:00,2.2841,2.28442,2.28396,2.28442,57000000.0
2009-04-17 11:18:00,2.28445,2.28445,2.28386,2.28414,44000000.0
2009-04-17 11:19:00,2.28412,2.28432,2.28397,2.28414,63000000.0
2009-04-17 11:20:00,2.28417,2.28474,2.28393,2.28474,43000000.0
2009-04-17 11:21:00,2.28495,2.28495,2.28475,2.28475,34000000.0
2009-04-17 11:22:00,2.28468,2.28482,2.28462,2.28475,56000000.0
2009-04-17 11:23:00,2.28496,2.28496,2.2846,2.2849,43000000.0
2009-04-17 11:24:00,2.28486,2.28486,2.28429,2.28435,53000000.0
2009-04-17 11:25:00,2.28433,2.28501,2.28433,2.28501,29000000.0
2009-04-17 11:26:00,2.28459,2.28504,2.28433,2.28433,41000000.0
2009-04-17 11:27:00,2.28432,2.28458,2.28422,2.28422,34000000.0
2009-04-17 11:28:00,2.28414,2.28475,2.28414,2.28475,36000000.0
2009-04-17 11:29:00,2.28491,2.28527,2.28491,2.28527,43000000.0
2009-04-17 11:30:00,2.28521,2.28527,2.28501,2.28522,24000000.0
2009-04-17 11:31:00,2.28527,2.28542,2.28518,2.28542,34000000.0
2009-04-17 11:32:00,2.28533,2.28533,2.28497,2.28506,46000000.0
2009-04-17 11:33:00,2.28537,2.28564,2.28507,2.28564,41000000.0
2009-04-17 11:34:00,2.28509,2.28554,2.28502,2.2852,28000000.0
2009-04-17 11:35:00,2.28542,2.28571,2.28541,2.2857,44000000.0
2009-04-17 11:36:00,2.28567,2.28567,2.28545,2.28548,48000000.0
2009-04-17 11:37:00,2.28545,2.28597,2.28543,2.28543,50000000.0
2009-04-17 11:38:00,2.28533,2.28561,2.28507,2.2856,37000000.0
2009-04-17 11:39:00,2.28521,2.28543,2.28485,2.2849,52000000.0
2009-04-17 11:40:00,2.28463,2.28465,2.28415,2.28415,27000000.0
2009-04-17 11:41:00,2.28438,2.28443,2.28416,2.28416,49000000.0
2009-04-17 11:42:00,2.28467,2.28478,2.28466,2.28473,22000000.0
2009-04-17 11:43:00,2.28458,2.2849,2.28456,2.28479,45000000.0
2009-04-17 11:44:00,2.28481,2.28503,2.28476,2.28503,42000000.0
2009-04-17 11:45:00,2.28515,2.28516,2.28501,2.28501,41000000.0
2009-04-17 11:46:00,2.28477,2.28506,2.28477,2.28505,38000000.0
2009-04-17 11:47:00,2.28511,2.28511,2.28418,2.2843,22000000.0
2009-04-17 11:48:00,2.28398,2.28412,2.28392,2.284,27000000.0
2009-04-17 11:49:00,2.28407,2.28442,2.28407,2.28442,41000000.0
2009-04-17 11:50:00,2.28476,2.28489,2.28466,2.28466,44000000.0
2009-04-17 11:51:00,2.28472,2.28483,2.2847,2.28483,37000000.0
2009-04-17 11:52:00,2.28494,2.2852,2.28494,2.2852,37000000.0
2009-04-17 11:53:00,2.28551,2.28551,2.28492,2.28492,33000000.0
2009-04-17 11:54:00,2.28434,2.28447,2.28432,2.28443,37000000.0
2009-04-17 11:55:00,2.28448,2.28482,2.28448,2.2847,38000000.0
2009-04-17 11:56:00,2.28479,2.2852,2.28479,2.28518,51000000.0
2009-04-17 11:57:00,2.28525,2.28525,2.285,2.28519,29000000.0
2009-04-17 11:58:00,2.28523,2.28548,2.28523,2.2854,31000000.0
2009-04-17 11:59:00,2.28611,2.28628,2.28588,2.28612,51000000.0
2009-04-17 12:00:00,2.28582,2.28582,2.28563,2.28567,23000000.0
2009-04-17 12:01:00,2.28531,2.28531,2.28521,2.28521,24000000.0
2009-04-17 12:02:00,2.28538,2.28538,2.2851,2.28519,34000000.0
2009-04-17 12:03:00,2.28559,2.28582,2.28559,2.28559,36000000.0
2009-04-17 12:04:00,2.28582,2.28582,2.28537,2.28558,33000000.0
2009-04-17 12:05:00,2.28523,2.28523,2.28496,2.28496,26000000.0
2009-04-17 12:06:00,2.28508,2.28509,2.28489,2.28503,15000000.0
2009-04-17 12:07:00,2.28486,2.28486,2.28447,2.28456,23000000.0
2009-04-17 12:08:00,2.2847,2.2856,2.28469,2.2856,37000000.0
2009-04-17 12:09:00,2.28585,2.28599,2.28532,2.2858,11000000.0
2009-04-17 12:10:00,2.28582,2.28604,2.28582,2.28582,25000000.0
2009-04-17 12:11:00,2.28638,2.28648,2.28599,2.28648,33000000.0
2009-04-17 12:12:00,2.287,2.287,2.2865,2.2865,31000000.0
2009-04-17 12:13:00,2.2866,2.28756,2.2866,2.28756,24000000.0
2009-04-17 12:14:00,2.28731,2.28786,2.28731,2.28786,36000000.0
2009-04-17 12:15:00,2.28783,2.28798,2.28764,2.28798,29000000.0
2009-04-17 12:16:00,2.28785,2.28785,2.28729,2.28729,30000000.0
2009-04-17 12:17:00,2.28637,2.2871,2.28637,2.2871,41000000.0
2009-04-17 12:18:00,2.28738,2.28752,2.28733,2.28752,43000000.0
2009-04-17 12:19:00,2.28736,2.28753,2.28697,2.28697,37000000.0
2009-04-17 12:20:00,2.28708,2.2871,2.28677,2.28685,40000000.0
2009-04-17 12:21:00,2.28654,2.28654,2.28632,2.28634,61000000.0
2009-04-17 12:22:00,2.28633,2.28641,2.28608,2.28617,24000000.0
2009-04-17 12:23:00,2.28609,2.28609,2.28595,2.28598,23000000.0
2009-04-17 12:24:00,2.28595,2.28597,2.28557,2.28571,30000000.0
2009-04-17 12:25:00,2.28561,2.28561,2.28532,2.28533,22000000.0
2009-04-17 12:26:00,2.28505,2.28505,2.28482,2.285,32000000.0
2009-04-17 12:27:00,2.28501,2.28517,2.28501,2.28517,25000000.0
2009-04-17 12:28:00,2.28538,2.28554,2.28535,2.28535,58000000.0
2009-04-17 12:29:00,2.28542,2.28557,2.28331,2.28335,71000000.0
2009-04-17 12:30:00,2.28332,2.28589,2.28332,2.28437,47000000.0
2009-04-17 12:31:00,2.28331,2.2835,2.28283,2.28304,55000000.0
2009-04-17 12:32:00,2.28248,2.28248,2.28181,2.28181,32000000.0
2009-04-17 12:33:00,2.28165,2.28184,2.28165,2.2818,40000000.0
2009-04-17 12:34:00,2.2816,2.28176,2.28122,2.28122,14000000.0
2009-04-17 12:35:00,2.28241,2.2834,2.28219,2.2834,20000000.0
2009-04-17 12:36:00,2.28436,2.28664,2.28436,2.28664,36000000.0
2009-04-17 12:37:00,2.28562,2.28569,2.2851,2.28524,22000000.0
2009-04-17 12:38:00,2.28514,2.28548,2.28487,2.28487,12000000.0
2009-04-17 12:39:00,2.2846,2.2846,2.28378,2.28387,20000000.0
2009-04-17 12:40:00,2.28372,2.28385,2.28275,2.28275,16000000.0
2009-04-17 12:41:00,2.28283,2.28283,2.28195,2.28225,10000000.0
2009-04-17 12:42:00,2.2827,2.28314,2.28241,2.28314,26000000.0
2009-04-17 12:43:00,2.28348,2.28356,2.28262,2.28262,9000000.0
2009-04-17 12:44:00,2.28228,2.2823,2.28214,2.28222,21000000.0
2009-04-17 12:45:00,2.28213,2.28259,2.28213,2.28259,30000000.0
2009-04-17 12:46:00,2.28274,2.28308,2.28273,2.28308,41000000.0
2009-04-17 12:47:00,2.28366,2.28366,2.28266,2.28266,26000000.0
2009-04-17 12:48:00,2.28235,2.28295,2.28235,2.28294,27000000.0
2009-04-17 12:49:00,2.28288,2.28288,2.28245,2.28245,36000000.0
2009-04-17 12:50:00,2.28253,2.28267,2.28237,2.28266,34000000.0
2009-04-17 12:51:00,2.28295,2.28307,2.28293,2.28293,25000000.0
2009-04-17 12:52:00,2.28283,2.28331,2.28283,2.28331,26000000.0
2009-04-17 12:53:00,2.28389,2.28397,2.28371,2.28371,16000000.0
2009-04-17 12:54:00,2.28349,2.28402,2.28349,2.28358,28000000.0
2009-04-17 12:55:00,2.28367,2.28383,2.2835,2.28353,29000000.0
2009-04-17 12:56:00,2.28393,2.28408,2.28363,2.28408,30000000.0
2009-04-17 12:57:00,2.28374,2.28499,2.28369,2.28499,26000000.0
2009-04-17 12:58:00,2.28519,2.28519,2.28476,2.28502,14000000.0
2009-04-17 12:59:00,2.28472,2.28514,2.28462,2.28514,32000000.0
2009-04-17 13:00:00,2.28513,2.28513,2.28413,2.28413,20000000.0
2009-04-17 13:01:00,2.28441,2.28516,2.28433,2.28516,31000000.0
2009-04-17 13:02:00,2.2853,2.2853,2.28484,2.28491,12000000.0
2009-04-17 13:03:00,2.28528,2.28528,2.28365,2.28365,21000000.0
2009-04-17 13:04:00,2.28367,2.28399,2.28367,2.28399,7000000.0
2009-04-17 13:05:00,2.28398,2.28398,2.2835,2.28355,17000000.0
2009-04-17 13:06:00,2.28341,2.28341,2.28308,2.28316,22000000.0
2009-04-17 13:07:00,2.28287,2.28292,2.28282,2.28292,17000000.0
2009-04-17 13:08:00,2.28341,2.28374,2.28331,2.28374,37000000.0
2009-04-17 13:09:00,2.28372,2.28377,2.28302,2.28302,33000000.0
2009-04-17 13:10:00,2.28278,2.28287,2.2827,2.28282,32000000.0
2009-04-17 13:11:00,2.28292,2.28301,2.28268,2.28268,21000000.0
2009-04-17 13:12:00,2.28235,2.28235,2.28218,2.28226,7000000.0
2009-04-17 13:13:00,2.28269,2.28299,2.28212,2.28299,11000000.0
2009-04-17 13:14:00,2.28315,2.28327,2.28312,2.28312,33000000.0
2009-04-17 13:15:00,2.28263,2.28264,2.28255,2.2826,25000000.0
2009-04-17 13:16:00,2.2825,2.28253,2.28227,2.28227,20000000.0
2009-04-17 13:17:00,2.28287,2.28427,2.28287,2.28412,19000000.0
2009-04-17 13:18:00,2.28424,2.28438,2.28408,2.28413,41000000.0
2009-04-17 13:19:00,2.28418,2.28437,2.28409,2.28409,36000000.0
2009-04-17 13:20:00,2.28392,2.28392,2.28314,2.28333,36000000.0
2009-04-17 13:21:00,2.2839,2.2846,2.28385,2.2846,54000000.0
2009-04-17 13:22:00,2.28457,2.28458,2.28429,2.28448,41000000.0
2009-04-17 13:23:00,2.2851,2.28528,2.28487,2.28487,11000000.0
2009-04-17 13:24:00,2.28495,2.28513,2.28469,2.28488,23000000.0
2009-04-17 13:25:00,2.28479,2.28483,2.28447,2.28465,25000000.0
2009-04-17 13:26:00,2.28474,2.28535,2.2846,2.2851,20000000.0
2009-04-17 13:27:00,2.28563,2.28603,2.28563,2.28603,32000000.0
2009-04-17 13:28:00,2.28604,2.28604,2.28566,2.28566,26000000.0
2009-04-17 13:29:00,2.28555,2.28571,2.28531,2.28563,25000000.0
2009-04-17 13:30:00,2.28515,2.28515,2.28458,2.28502,16000000.0
2009-04-17 13:31:00,2.28531,2.28565,2.28513,2.28565,21000000.0
2009-04-17 13:32:00,2.28551,2.28588,2.28539,2.28539,28000000.0
2009-04-17 13:33:00,2.28555,2.2856,2.28517,2.2856,18000000.0
2009-04-17 13:34:00,2.2857,2.2858,2.28554,2.28571,35000000.0
2009-04-17 13:35:00,2.28548,2.286,2.28548,2.28575,10000000.0
2009-04-17 13:36:00,2.28612,2.28825,2.28612,2.28802,40000000.0
2009-04-17 13:37:00,2.28848,2.28941,2.28848,2.28852,22000000.0
2009-04-17 13:38:00,2.28882,2.29046,2.28882,2.29046,39000000.0
2009-04-17 13:39:00,2.29073,2.29091,2.29038,2.29038,32000000.0
2009-04-17 13:40:00,2.29027,2.29059,2.28985,2.28985,35000000.0
2009-04-17 13:41:00,2.29008,2.29055,2.29008,2.29052,27000000.0
2009-04-17 13:42:00,2.2902,2.2902,2.28963,2.28963,32000000.0
2009-04-17 13:43:00,2.2896,2.29012,2.28936,2.28979,26000000.0
2009-04-17 13:44:00,2.2887,2.28946,2.2887,2.28937,25000000.0
2009-04-17 13:45:00,2.2895,2.29021,2.28944,2.29021,21000000.0
2009-04-17 13:46:00,2.28998,2.28998,2.28941,2.2897,13000000.0
2009-04-17 13:47:00,2.28929,2.2896,2.28929,2.2894,22000000.0
2009-04-17 13:48:00,2.28976,2.2901,2.28976,2.2901,21000000.0
2009-04-17 13:49:00,2.28984,2.28984,2.28954,2.28984,24000000.0
2009-04-17 13:50:00,2.29,2.29014,2.28955,2.29014,27000000.0
2009-04-17 13:51:00,2.29037,2.29037,2.28962,2.29012,27000000.0
2009-04-17 13:52:00,2.29027,2.29027,2.28985,2.28985,31000000.0
2009-04-17 13:53:00,2.29009,2.29029,2.28973,2.29029,31000000.0
2009-04-17 13:54:00,2.29003,2.29008,2.29002,2.29005,28000000.0
2009-04-17 13:55:00,2.29009,2.2901,2.28954,2.2901,33000000.0
2009-04-17 13:56:00,2.28992,2.29019,2.28938,2.29002,23000000.0
2009-04-17 13:57:00,2.28965,2.28994,2.28926,2.28926,19000000.0
2009-04-17 13:58:00,2.28955,2.29095,2.28955,2.28969,30000000.0
2009-04-17 13:59:00,2.29008,2.29031,2.29001,2.29003,39000000.0
2009-04-17 14:00:00,2.29072,2.29101,2.29035,2.29035,30000000.0
2009-04-17 14:01:00,2.29045,2.29096,2.29045,2.29063,16000000.0
2009-04-17 14:02:00,2.29069,2.29082,2.29063,2.29082,34000000.0
2009-04-17 14:03:00,2.29101,2.2917,2.29101,2.2917,24000000.0
2009-04-17 14:04:00,2.29149,2.29156,2.29144,2.29156,20000000.0
2009-04-17 14:05:00,2.29097,2.29097,2.29055,2.29091,31000000.0
2009-04-17 14:06:00,2.29085,2.29086,2.29052,2.29052,28000000.0
2009-04-17 14:07:00,2.29025,2.29025,2.28968,2.28968,32000000.0
2009-04-17 14:08:00,2.28959,2.28959,2.28901,2.28901,22000000.0
2009-04-17 14:09:00,2.28926,2.28949,2.28907,2.28949,15000000.0
2009-04-17 14:10:00,2.28953,2.28962,2.28953,2.28962,24000000.0
2009-04-17 14:11:00,2.28948,2.28967,2.28943,2.28953,22000000.0
2009-04-17 14:12:00,2.28957,2.28957,2.2895,2.2895,17000000.0
2009-04-17 14:13:00,2.28924,2.28924,2.28828,2.28828,19000000.0
2009-04-17 14:14:00,2.28798,2.28822,2.28796,2.28798,22000000.0
2009-04-17 14:15:00,2.28804,2.28817,2.28788,2.28817,26000000.0
2009-04-17 14:16:00,2.28823,2.28854,2.28823,2.28854,10000000.0
2009-04-17 14:17:00,2.28883,2.28883,2.2884,2.28844,8000000.0
2009-04-17 14:18:00,2.28926,2.28926,2.28819,2.28852,13000000.0
2009-04-17 14:19:00,2.28874,2.28882,2.28828,2.28828,29000000.0
2009-04-17 14:20:00,2.28785,2.28785,2.28747,2.28747,15000000.0
2009-04-17 14:21:00,2.28762,2.28795,2.28761,2.28761,18000000.0
2009-04-17 14:22:00,2.28803,2.28808,2.28796,2.28808,10000000.0
2009-04-17 14:23:00,2.28708,2.28708,2.28606,2.28606,24000000.0
2009-04-17 14:24:00,2.28587,2.28604,2.28559,2.28604,17000000.0
2009-04-17 14:25:00,2.28568,2.2859,2.28565,2.2859,31000000.0
2009-04-17 14:26:00,2.28569,2.28584,2.28554,2.28554,14000000.0
2009-04-17 14:27:00,2.28561,2.28594,2.28561,2.28564,14000000.0
2009-04-17 14:28:00,2.28561,2.28588,2.28561,2.28588,9000000.0
2009-04-17 14:29:00,2.28679,2.28686,2.28661,2.28673,7000000.0
2009-04-17 14:30:00,2.28653,2.28653,2.28608,2.28621,17000000.0
2009-04-17 14:31:00,2.28587,2.28683,2.28587,2.28683,21000000.0
2009-04-17 14:32:00,2.2868,2.28713,2.2868,2.287,8000000.0
2009-04-17 14:33:00,2.28693,2.28698,2.2864,2.2864,10000000.0
2009-04-17 14:34:00,2.28695,2.28702,2.28642,2.28642,11000000.0
2009-04-17 14:35:00,2.28602,2.28773,2.28602,2.28773,7000000.0
2009-04-17 14:36:00,2.28782,2.28792,2.28758,2.28758,8000000.0
2009-04-17 14:37:00,2.28806,2.28838,2.28787,2.28838,11000000.0
2009-04-17 14:38:00,2.28864,2.28881,2.28837,2.28837,7000000.0
2009-04-17 14:39:00,2.28768,2.28768,2.28739,2.28751,8000000.0
2009-04-17 14:40:00,2.28773,2.28773,2.28704,2.28704,8000000.0
2009-04-17 14:41:00,2.28744,2.28744,2.28707,2.28711,10000000.0
2009-04-17 14:42:00,2.28691,2.28702,2.28679,2.28702,9000000.0
2009-04-17 14:43:00,2.28724,2.28796,2.28724,2.28796,8000000.0
2009-04-17 14:44:00,2.28754,2.28762,2.28715,2.28719,8000000.0
2009-04-17 14:45:00,2.28794,2.28834,2.28794,2.28812,7000000.0
2009-04-17 14:46:00,2.28839,2.28866,2.28839,2.28866,9000000.0
2009-04-17 14:47:00,2.2888,2.2888,2.2885,2.28864,8000000.0
2009-04-17 14:48:00,2.28891,2.28952,2.28884,2.28952,8000000.0
2009-04-17 14:49:00,2.28978,2.29037,2.28978,2.29033,9000000.0
2009-04-17 14:50:00,2.29031,2.29048,2.29005,2.29048,7000000.0
2009-04-17 14:51:00,2.29062,2.29112,2.29047,2.29112,10000000.0
2009-04-17 14:52:00,2.29078,2.29106,2.29078,2.29106,5000000.0
2009-04-17 14:53:00,2.29069,2.29069,2.29039,2.29046,7000000.0
2009-04-17 14:54:00,2.29035,2.29061,2.29008,2.29008,8000000.0
2009-04-17 14:55:00,2.29003,2.29005,2.28879,2.28879,7000000.0
2009-04-17 14:56:00,2.28842,2.28928,2.28842,2.28883,8000000.0
2009-04-17 14:57:00,2.28889,2.28889,2.28842,2.28865,7000000.0
2009-04-17 14:58:00,2.28844,2.28889,2.28843,2.28846,8000000.0
2009-04-17 14:59:00,2.28919,2.28968,2.28918,2.28918,8000000.0
2009-04-17 15:00:00,2.28957,2.2901,2.28942,2.29007,7000000.0
2009-04-17 15:01:00,2.29074,2.29074,2.28962,2.28962,8000000.0
2009-04-17 15:02:00,2.2891,2.28911,2.28895,2.28911,7000000.0
2009-04-17 15:03:00,2.28931,2.2894,2.28898,2.2894,7000000.0
2009-04-17 15:04:00,2.2897,2.29007,2.2896,2.28975,8000000.0
2009-04-17 15:05:00,2.28942,2.28942,2.289,2.2891,7000000.0
2009-04-17 15:06:00,2.28882,2.28944,2.28841,2.28944,8000000.0
2009-04-17 15:07:00,2.28972,2.28975,2.2889,2.2889,11000000.0
2009-04-17 15:08:00,2.28928,2.28936,2.28917,2.28935,8000000.0
2009-04-17 15:09:00,2.28859,2.28898,2.28833,2.28898,7000000.0
2009-04-17 15:10:00,2.2895,2.29044,2.2895,2.29027,7000000.0
2009-04-17 15:11:00,2.291,2.29155,2.291,2.29132,11000000.0
2009-04-17 15:12:00,2.29163,2.29179,2.29146,2.29163,10000000.0
2009-04-17 15:13:00,2.29101,2.29133,2.29084,2.29131,9000000.0
2009-04-17 15:14:00,2.29147,2.29158,2.29091,2.29117,10000000.0
2009-04-17 15:15:00,2.29115,2.29115,2.2896,2.2896,8000000.0
2009-04-17 15:16:00,2.28853,2.29037,2.28853,2.29037,9000000.0
2009-04-17 15:17:00,2.29036,2.29036,2.28981,2.29036,9000000.0
2009-04-17 15:18:00,2.29067,2.29095,2.29045,2.29095,8000000.0
2009-04-17 15:19:00,2.29088,2.29088,2.2904,2.29068,7000000.0
2009-04-17 15:20:00,2.291,2.29135,2.291,2.29135,9000000.0
2009-04-17 15:21:00,2.2914,2.29142,2.29119,2.2912,8000000.0
2009-04-17 15:22:00,2.2913,2.29155,2.29122,2.29122,9000000.0
2009-04-17 15:23:00,2.2912,2.29181,2.2912,2.29181,8000000.0
2009-04-17 15:24:00,2.292,2.29213,2.29167,2.29167,8000000.0
2009-04-17 15:25:00,2.29035,2.29069,2.29024,2.29069,7000000.0
2009-04-17 15:26:00,2.29075,2.29084,2.29071,2.29078,7000000.0
2009-04-17 15:27:00,2.29068,2.29098,2.29068,2.29089,7000000.0
2009-04-17 15:28:00,2.29113,2.29113,2.29088,2.29091,11000000.0
2009-04-17 15:29:00,2.29098,2.29148,2.29098,2.29148,7000000.0
2009-04-17 15:30:00,2.29108,2.29123,2.29078,2.29123,9000000.0
2009-04-17 15:31:00,2.29142,2.292,2.29142,2.292,9000000.0
2009-04-17 15:32:00,2.29216,2.29225,2.29191,2.29198,10000000.0
2009-04-17 15:33:00,2.29228,2.29248,2.29228,2.29232,8000000.0
2009-04-17 15:34:00,2.2924,2.29279,2.29203,2.29278,9000000.0
2009-04-17 15:35:00,2.29313,2.29343,2.293,2.29343,7000000.0
2009-04-17 15:36:00,2.2934,2.29372,2.29312,2.29312,7000000.0
2009-04-17 15:37:00,2.29267,2.29267,2.29225,2.29235,8000000.0
2009-04-17 15:38:00,2.29078,2.29283,2.29078,2.29262,7000000.0
2009-04-17 15:39:00,2.29298,2.29303,2.29278,2.29296,10000000.0
2009-04-17 15:40:00,2.29292,2.29292,2.29227,2.29227,9000000.0
2009-04-17 15:41:00,2.29259,2.29298,2.29259,2.29293,11000000.0
2009-04-17 15:42:00,2.29349,2.29361,2.29338,2.29359,8000000.0
2009-04-17 15:43:00,2.29301,2.29332,2.29248,2.29332,8000000.0
2009-04-17 15:44:00,2.29337,2.29337,2.2928,2.29316,8000000.0
2009-04-17 15:45:00,2.29333,2.2937,2.29333,2.2937,8000000.0
2009-04-17 15:46:00,2.29318,2.29345,2.29268,2.29345,10000000.0
2009-04-17 15:47:00,2.29391,2.29419,2.29365,2.29371,7000000.0
2009-04-17 15:48:00,2.29372,2.29382,2.29314,2.29314,7000000.0
2009-04-17 15:49:00,2.29287,2.29322,2.29275,2.29275,8000000.0
2009-04-17 15:50:00,2.29263,2.29271,2.29241,2.2925,8000000.0
2009-04-17 15:51:00,2.29226,2.29226,2.29178,2.29178,9000000.0
2009-04-17 15:52:00,2.29167,2.29167,2.29122,2.29146,7000000.0
2009-04-17 15:53:00,2.29195,2.29195,2.29173,2.29177,7000000.0
2009-04-17 15:54:00,2.29173,2.29173,2.29128,2.29143,11000000.0
2009-04-17 15:55:00,2.29064,2.29138,2.29064,2.29075,9000000.0
2009-04-17 15:56:00,2.29065,2.29088,2.29061,2.2907,7000000.0
2009-04-17 15:57:00,2.29094,2.29094,2.29036,2.2908,10000000.0
2009-04-17 15:58:00,2.29193,2.29239,2.29182,2.29239,10000000.0
2009-04-17 15:59:00,2.2925,2.2933,2.2925,2.2933,7000000.0
2009-04-17 16:00:00,2.2936,2.2936,2.29317,2.2932,7000000.0
2009-04-17 16:01:00,2.29349,2.29349,2.29217,2.29217,9000000.0
2009-04-17 16:02:00,2.29291,2.29325,2.29291,2.29325,8000000.0
2009-04-17 16:03:00,2.29318,2.29336,2.29274,2.29274,11000000.0
2009-04-17 16:04:00,2.29324,2.29355,2.29324,2.29355,8000000.0
2009-04-17 16:05:00,2.29332,2.29337,2.29298,2.29324,9000000.0
2009-04-17 16:06:00,2.29399,2.294,2.29366,2.294,10000000.0
2009-04-17 16:07:00,2.29352,2.29352,2.29262,2.29262,10000000.0
2009-04-17 16:08:00,2.29303,2.29303,2.29242,2.29301,8000000.0
2009-04-17 16:09:00,2.29274,2.2931,2.29274,2.2931,7000000.0
2009-04-17 16:10:00,2.29297,2.29333,2.29297,2.29333,7000000.0
2009-04-17 16:11:00,2.29327,2.29344,2.29316,2.2933,10000000.0
2009-04-17 16:12:00,2.2929,2.29353,2.2929,2.29347,9000000.0
2009-04-17 16:13:00,2.29313,2.29313,2.29262,2.2927,7000000.0
2009-04-17 16:14:00,2.29324,2.29388,2.29324,2.29371,11000000.0
2009-04-17 16:15:00,2.29447,2.2947,2.29447,2.2947,7000000.0
2009-04-17 16:16:00,2.2936,2.29369,2.29344,2.29367,7000000.0
2009-04-17 16:17:00,2.29331,2.29331,2.29279,2.29306,11000000.0
2009-04-17 16:18:00,2.29304,2.29304,2.29174,2.29174,11000000.0
2009-04-17 16:19:00,2.29283,2.29283,2.29252,2.29252,11000000.0
2009-04-17 16:20:00,2.29247,2.29269,2.29223,2.29223,9000000.0
2009-04-17 16:21:00,2.29286,2.29286,2.29206,2.29206,9000000.0
2009-04-17 16:22:00,2.29205,2.29261,2.292,2.29226,8000000.0
2009-04-17 16:23:00,2.29259,2.2932,2.29237,2.29237,8000000.0
2009-04-17 16:24:00,2.29254,2.29277,2.29248,2.29248,10000000.0
2009-04-17 16:25:00,2.29272,2.29486,2.29272,2.29486,7000000.0
2009-04-17 16:26:00,2.29411,2.29411,2.29354,2.29392,7000000.0
2009-04-17 16:27:00,2.29431,2.29431,2.29374,2.29404,11000000.0
2009-04-17 16:28:00,2.29402,2.29439,2.29392,2.29432,11000000.0
2009-04-17 16:29:00,2.29393,2.29403,2.29361,2.29361,7000000.0
2009-04-17 16:30:00,2.29323,2.29366,2.29323,2.29358,8000000.0
2009-04-17 16:31:00,2.2935,2.29376,2.29349,2.29376,7000000.0
2009-04-17 16:32:00,2.29427,2.29453,2.29408,2.29453,8000000.0
2009-04-17 16:33:00,2.29461,2.29476,2.29436,2.29476,11000000.0
2009-04-17 16:34:00,2.29441,2.29467,2.29429,2.29446,8000000.0
2009-04-17 16:35:00,2.29419,2.29419,2.29348,2.29348,7000000.0
2009-04-17 16:36:00,2.29364,2.29372,2.29361,2.29371,8000000.0
2009-04-17 16:37:00,2.29388,2.29493,2.29388,2.29493,8000000.0
2009-04-17 16:38:00,2.29565,2.29565,2.29516,2.29518,7000000.0
2009-04-17 16:39:00,2.29488,2.29491,2.2939,2.2939,8000000.0
2009-04-17 16:40:00,2.29406,2.29436,2.29393,2.29396,11000000.0
2009-04-17 16:41:00,2.29458,2.29484,2.29455,2.29455,10000000.0
2009-04-17 16:42:00,2.29475,2.29538,2.29475,2.29538,7000000.0
2009-04-17 16:43:00,2.29541,2.29556,2.29513,2.29513,7000000.0
2009-04-17 16:44:00,2.29442,2.29449,2.29358,2.29358,7000000.0
2009-04-17 16:45:00,2.29351,2.29452,2.29351,2.29426,11000000.0
2009-04-17 16:46:00,2.29531,2.29645,2.29531,2.29645,11000000.0
2009-04-17 16:47:00,2.29632,2.29632,2.29605,2.29618,7000000.0
2009-04-17 16:48:00,2.29601,2.29601,2.29553,2.29581,10000000.0
2009-04-17 16:49:00,2.29554,2.29609,2.29554,2.29609,8000000.0
2009-04-17 16:50:00,2.29638,2.29646,2.29626,2.29631,8000000.0
2009-04-17 16:51:00,2.29621,2.29633,2.29602,2.29627,9000000.0
2009-04-17 16:52:00,2.29631,2.29648,2.29631,2.29632,7000000.0
2009-04-17 16:53:00,2.29605,2.29671,2.29605,2.29659,7000000.0
2009-04-17 16:54:00,2.29672,2.29737,2.29672,2.29737,7000000.0
2009-04-17 16:55:00,2.29692,2.29704,2.29678,2.2968,11000000.0
2009-04-17 16:56:00,2.29634,2.29676,2.29572,2.29572,11000000.0
2009-04-17 16:57:00,2.29582,2.2959,2.29564,2.2959,7000000.0
2009-04-17 16:58:00,2.29578,2.29578,2.29488,2.29502,8000000.0
2009-04-17 16:59:00,2.29427,2.29608,2.29427,2.29541,7000000.0
2009-04-17 17:00:00,2.29478,2.29514,2.2944,2.2944,11000000.0
2009-04-17 17:01:00,2.2947,2.29515,2.2947,2.29515,7000000.0
2009-04-17 17:02:00,2.2951,2.2951,2.29435,2.29471,8000000.0
2009-04-17 17:03:00,2.29377,2.29377,2.29153,2.29314,7000000.0
2009-04-17 17:04:00,2.293,2.293,2.29282,2.29282,7000000.0
2009-04-17 17:05:00,2.29301,2.29352,2.29301,2.29344,10000000.0
2009-04-17 17:06:00,2.29338,2.29338,2.29261,2.29307,9000000.0
2009-04-17 17:07:00,2.29345,2.29364,2.29342,2.29364,8000000.0
2009-04-17 17:08:00,2.29367,2.2938,2.2936,2.29372,9000000.0
2009-04-17 17:09:00,2.29363,2.29427,2.29363,2.29427,8000000.0
2009-04-17 17:10:00,2.29385,2.29385,2.29348,2.29348,9000000.0
2009-04-17 17:11:00,2.29345,2.29378,2.29345,2.29349,8000000.0
2009-04-17 17:12:00,2.29268,2.29275,2.29166,2.29166,7000000.0
2009-04-17 17:13:00,2.29175,2.29241,2.29175,2.29177,8000000.0
2009-04-17 17:14:00,2.29159,2.2921,2.29147,2.2921,8000000.0
2009-04-17 17:15:00,2.29216,2.29221,2.29177,2.29199,7000000.0
2009-04-17 17:16:00,2.2925,2.2925,2.29225,2.29237,10000000.0
2009-04-17 17:17:00,2.29252,2.29266,2.29204,2.29204,7000000.0
2009-04-17 17:18:00,2.29208,2.29208,2.29108,2.29108,9000000.0
2009-04-17 17:19:00,2.29129,2.29142,2.29089,2.29089,7000000.0
2009-04-17 17:20:00,2.29028,2.291,2.29028,2.29089,8000000.0
2009-04-17 17:21:00,2.29141,2.29175,2.29128,2.29155,10000000.0
2009-04-17 17:22:00,2.29163,2.29219,2.29163,2.29219,8000000.0
2009-04-17 17:23:00,2.29277,2.29311,2.2925,2.29311,8000000.0
2009-04-17 17:24:00,2.29297,2.29351,2.29276,2.29351,7000000.0
2009-04-17 17:25:00,2.29392,2.2942,2.29392,2.29405,7000000.0
2009-04-17 17:26:00,2.29361,2.29367,2.29303,2.29303,7000000.0
2009-04-17 17:27:00,2.29353,2.29353,2.29285,2.29319,9000000.0
2009-04-17 17:28:00,2.29336,2.29336,2.29254,2.29254,7000000.0
2009-04-17 17:29:00,2.29273,2.29319,2.29273,2.29291,8000000.0
2009-04-17 17:30:00,2.29336,2.29393,2.29326,2.29374,8000000.0
2009-04-17 17:31:00,2.29373,2.2943,2.29373,2.29421,9000000.0
2009-04-17 17:32:00,2.29416,2.29421,2.29375,2.29395,8000000.0
2009-04-17 17:33:00,2.29394,2.29415,2.29377,2.29384,11000000.0
2009-04-17 17:34:00,2.29408,2.29417,2.2937,2.29417,9000000.0
2009-04-17 17:35:00,2.29463,2.2957,2.29463,2.2957,7000000.0
2009-04-17 17:36:00,2.29651,2.29673,2.2959,2.29595,7000000.0
2009-04-17 17:37:00,2.29573,2.296,2.29552,2.29552,7000000.0
2009-04-17 17:38:00,2.29502,2.29539,2.29488,2.29539,8000000.0
2009-04-17 17:39:00,2.29501,2.29512,2.29489,2.29509,7000000.0
2009-04-17 17:40:00,2.29499,2.29501,2.29473,2.29501,9000000.0
2009-04-17 17:41:00,2.29472,2.29531,2.29456,2.29456,8000000.0
2009-04-17 17:42:00,2.29498,2.29521,2.29484,2.29521,11000000.0
2009-04-17 17:43:00,2.29581,2.29581,2.29523,2.29524,7000000.0
2009-04-17 17:44:00,2.29529,2.29529,2.29482,2.29514,10000000.0
2009-04-17 17:45:00,2.29571,2.29571,2.29535,2.29554,7000000.0
2009-04-17 17:46:00,2.2956,2.29592,2.2956,2.29592,8000000.0
2009-04-17 17:47:00,2.29641,2.29685,2.29631,2.29674,8000000.0
2009-04-17 17:48:00,2.29675,2.29678,2.29656,2.29678,7000000.0
2009-04-17 17:49:00,2.29695,2.29713,2.29669,2.29669,7000000.0
2009-04-17 17:50:00,2.29669,2.29705,2.29669,2.29702,7000000.0
2009-04-17 17:51:00,2.29693,2.2971,2.29673,2.2971,7000000.0
2009-04-17 17:52:00,2.29714,2.29732,2.29639,2.29639,7000000.0
2009-04-17 17:53:00,2.29621,2.29621,2.29585,2.29599,7000000.0
2009-04-17 17:54:00,2.29558,2.29567,2.29555,2.29559,11000000.0
2009-04-17 17:55:00,2.29557,2.29578,2.29528,2.29528,7000000.0
2009-04-17 17:56:00,2.29536,2.29539,2.29525,2.29529,7000000.0
2009-04-17 17:57:00,2.29501,2.29512,2.29481,2.29512,10000000.0
2009-04-17 17:58:00,2.2952,2.29636,2.29506,2.29636,10000000.0
2009-04-17 17:59:00,2.29642,2.29661,2.29632,2.29649,10000000.0
2009-04-17 18:00:00,2.29665,2.29665,2.29581,2.29581,10000000.0
2009-04-17 18:01:00,2.29648,2.29648,2.29622,2.29635,8000000.0
2009-04-17 18:02:00,2.29636,2.29652,2.29588,2.29588,8000000.0
2009-04-17 18:03:00,2.29624,2.29721,2.29624,2.29708,10000000.0
2009-04-17 18:04:00,2.29722,2.29806,2.29722,2.29806,8000000.0
2009-04-17 18:05:00,2.29771,2.29811,2.29771,2.29809,10000000.0
2009-04-17 18:06:00,2.29843,2.29894,2.29843,2.29858,10000000.0
2009-04-17 18:07:00,2.29873,2.29905,2.29873,2.29905,8000000.0
2009-04-17 18:08:00,2.29927,2.29959,2.29925,2.29934,8000000.0
2009-04-17 18:09:00,2.29927,2.2995,2.29923,2.2995,8000000.0
2009-04-17 18:10:00,2.29963,2.29971,2.2994,2.29943,11000000.0
2009-04-17 18:11:00,2.29963,2.30003,2.2996,2.29976,7000000.0
2009-04-17 18:12:00,2.29965,2.29965,2.29922,2.29952,9000000.0
2009-04-17 18:13:00,2.29928,2.29945,2.29907,2.29922,11000000.0
2009-04-17 18:14:00,2.29918,2.29918,2.29866,2.29869,8000000.0
2009-04-17 18:15:00,2.29874,2.29893,2.29856,2.29893,8000000.0
2009-04-17 18:16:00,2.29916,2.29916,2.29883,2.29883,11000000.0
2009-04-17 18:17:00,2.29916,2.29916,2.29861,2.29861,10000000.0
2009-04-17 18:18:00,2.29871,2.29881,2.29858,2.2986,8000000.0
2009-04-17 18:19:00,2.29873,2.29905,2.29873,2.29879,9000000.0
2009-04-17 18:20:00,2.29874,2.29885,2.2987,2.29883,7000000.0
2009-04-17 18:21:00,2.299,2.29912,2.29707,2.29881,11000000.0
2009-04-17 18:22:00,2.2989,2.29928,2.29876,2.29928,11000000.0
2009-04-17 18:23:00,2.29924,2.29946,2.29915,2.29915,8000000.0
2009-04-17 18:24:00,2.29921,2.29954,2.29921,2.29948,10000000.0
2009-04-17 18:25:00,2.29998,2.30016,2.29941,2.29941,7000000.0
2009-04-17 18:26:00,2.29928,2.29976,2.29928,2.29953,8000000.0
2009-04-17 18:27:00,2.29942,2.29961,2.299,2.299,7000000.0
2009-04-17 18:28:00,2.29946,2.30021,2.29946,2.30021,7000000.0
2009-04-17 18:29:00,2.29995,2.29995,2.29974,2.29981,7000000.0
2009-04-17 18:30:00,2.29962,2.30005,2.29943,2.30002,8000000.0
2009-04-17 18:31:00,2.29993,2.30015,2.29962,2.29962,9000000.0
2009-04-17 18:32:00,2.29964,2.30041,2.29964,2.30017,11000000.0
2009-04-17 18:33:00,2.3002,2.3002,2.29984,2.29984,11000000.0
2009-04-17 18:34:00,2.29971,2.29977,2.29953,2.29976,7000000.0
2009-04-17 18:35:00,2.30035,2.30117,2.30035,2.30096,8000000.0
2009-04-17 18:36:00,2.30084,2.30084,2.30021,2.30021,7000000.0
2009-04-17 18:37:00,2.30021,2.30075,2.30019,2.30075,8000000.0
2009-04-17 18:38:00,2.3008,2.30091,2.30066,2.30091,8000000.0
2009-04-17 18:39:00,2.3009,2.30098,2.30031,2.30036,7000000.0
2009-04-17 18:40:00,2.30058,2.30079,2.30058,2.30062,7000000.0
2009-04-17 18:41:00,2.30062,2.30075,2.30051,2.30061,8000000.0
2009-04-17 18:42:00,2.30083,2.30114,2.30064,2.30091,11000000.0
2009-04-17 18:43:00,2.30104,2.30248,2.30104,2.30248,8000000.0
2009-04-17 18:44:00,2.30339,2.30339,2.30275,2.30275,7000000.0
2009-04-17 18:45:00,2.30259,2.30291,2.30233,2.30233,11000000.0
2009-04-17 18:46:00,2.30217,2.30225,2.30161,2.30161,9000000.0
2009-04-17 18:47:00,2.30096,2.30096,2.30019,2.30019,8000000.0
2009-04-17 18:48:00,2.30035,2.30058,2.30035,2.30055,9000000.0
2009-04-17 18:49:00,2.30046,2.30074,2.30031,2.30031,7000000.0
2009-04-17 18:50:00,2.30016,2.30016,2.29984,2.29986,11000000.0
2009-04-17 18:51:00,2.30015,2.30021,2.29983,2.29983,5000000.0
2009-04-17 18:52:00,2.29989,2.29993,2.2992,2.2992,8000000.0
2009-04-17 18:53:00,2.29861,2.29987,2.29861,2.29987,11000000.0
2009-04-17 18:54:00,2.2994,2.2994,2.29896,2.29937,7000000.0
2009-04-17 18:55:00,2.29998,2.30017,2.29998,2.30017,7000000.0
2009-04-17 18:56:00,2.30005,2.30012,2.29987,2.29999,7000000.0
2009-04-17 18:57:00,2.30003,2.30057,2.30003,2.30012,10000000.0
2009-04-17 18:58:00,2.30006,2.30027,2.30006,2.30022,9000000.0
2009-04-17 18:59:00,2.30035,2.30156,2.30035,2.30156,8000000.0
2009-04-17 19:00:00,2.30133,2.30133,2.30078,2.30085,7000000.0
2009-04-17 19:01:00,2.30083,2.30084,2.30068,2.30072,7000000.0
2009-04-17 19:02:00,2.3009,2.30114,2.30077,2.30111,8000000.0
2009-04-17 19:03:00,2.30096,2.30096,2.30018,2.30018,7000000.0
2009-04-17 19:04:00,2.30041,2.30062,2.30034,2.30062,8000000.0
2009-04-17 19:05:00,2.30072,2.30094,2.30072,2.30094,8000000.0
2009-04-17 19:06:00,2.301,2.30114,2.30059,2.30113,8000000.0
2009-04-17 19:07:00,2.30131,2.30151,2.30124,2.30151,9000000.0
2009-04-17 19:08:00,2.30169,2.30169,2.3011,2.3011,8000000.0
2009-04-17 19:09:00,2.30088,2.30131,2.30087,2.30131,7000000.0
2009-04-17 19:10:00,2.30118,2.30118,2.30009,2.30009,11000000.0
2009-04-17 19:11:00,2.29925,2.29958,2.29894,2.29958,10000000.0
2009-04-17 19:12:00,2.30003,2.30095,2.29997,2.30095,7000000.0
2009-04-17 19:13:00,2.30151,2.30151,2.29984,2.3009,6000000.0
2009-04-17 19:14:00,2.30018,2.30039,2.30016,2.30035,8000000.0
2009-04-17 19:15:00,2.30064,2.3009,2.30064,2.30088,10000000.0
2009-04-17 19:16:00,2.3011,2.3011,2.30072,2.30087,8000000.0
2009-04-17 19:17:00,2.30134,2.30181,2.30108,2.30181,10000000.0
2009-04-17 19:18:00,2.3022,2.30252,2.30205,2.30205,11000000.0
2009-04-17 19:19:00,2.30216,2.30241,2.30206,2.30241,8000000.0
2009-04-17 19:20:00,2.30245,2.30249,2.30234,2.30235,11000000.0
2009-04-17 19:21:00,2.30309,2.30314,2.30154,2.30154,10000000.0
2009-04-17 19:22:00,2.30145,2.302,2.30145,2.302,9000000.0
2009-04-17 19:23:00,2.30193,2.30212,2.30173,2.30212,8000000.0
2009-04-17 19:24:00,2.30204,2.30213,2.30159,2.30213,9000000.0
2009-04-17 19:25:00,2.3018,2.3018,2.30172,2.30175,9000000.0
2009-04-17 19:26:00,2.30247,2.30247,2.30219,2.30241,7000000.0
2009-04-17 19:27:00,2.30283,2.30295,2.30197,2.30197,8000000.0
2009-04-17 19:28:00,2.301,2.30136,2.301,2.30136,10000000.0
2009-04-17 19:29:00,2.30137,2.30137,2.30112,2.30116,7000000.0
2009-04-17 19:30:00,2.30096,2.30113,2.30082,2.30085,10000000.0
2009-04-17 19:31:00,2.30112,2.30112,2.30054,2.30054,7000000.0
2009-04-17 19:32:00,2.30061,2.30061,2.29976,2.30027,10000000.0
2009-04-17 19:33:00,2.29991,2.30025,2.29983,2.29985,7000000.0
2009-04-17 19:34:00,2.30006,2.3006,2.30006,2.3006,8000000.0
2009-04-17 19:35:00,2.30059,2.30059,2.30002,2.30002,7000000.0
2009-04-17 19:36:00,2.3,2.3004,2.29959,2.29959,7000000.0
2009-04-17 19:37:00,2.29945,2.29968,2.29922,2.29922,8000000.0
2009-04-17 19:38:00,2.29911,2.29935,2.29904,2.29904,8000000.0
2009-04-17 19:39:00,2.29917,2.29943,2.29917,2.29931,8000000.0
2009-04-17 19:40:00,2.29944,2.29944,2.29902,2.29944,7000000.0
2009-04-17 19:41:00,2.29936,2.29936,2.29861,2.29904,9000000.0
2009-04-17 19:42:00,2.29923,2.29944,2.2992,2.2992,7000000.0
2009-04-17 19:43:00,2.29934,2.29999,2.29934,2.2995,11000000.0
2009-04-17 19:44:00,2.29886,2.29967,2.29886,2.29933,8000000.0
2009-04-17 19:45:00,2.29935,2.29935,2.29905,2.2991,9000000.0
2009-04-17 19:46:00,2.29905,2.29911,2.29902,2.29902,7000000.0
2009-04-17 19:47:00,2.29906,2.29947,2.29898,2.29947,9000000.0
2009-04-17 19:48:00,2.29979,2.29979,2.29936,2.29936,8000000.0
2009-04-17 19:49:00,2.29958,2.2996,2.29933,2.29933,7000000.0
2009-04-17 19:50:00,2.29959,2.29994,2.2995,2.2999,7000000.0
2009-04-17 19:51:00,2.30059,2.30139,2.30045,2.30139,7000000.0
2009-04-17 19:52:00,2.30155,2.30212,2.30148,2.30212,7000000.0
2009-04-17 19:53:00,2.301,2.30136,2.30078,2.30136,7000000.0
2009-04-17 19:54:00,2.30172,2.3024,2.30172,2.30184,8000000.0
2009-04-17 19:55:00,2.30085,2.30181,2.30085,2.30181,8000000.0
2009-04-17 19:56:00,2.30267,2.30298,2.30258,2.30291,8000000.0
2009-04-17 19:57:00,2.30285,2.30308,2.30285,2.30295,7000000.0
2009-04-17 19:58:00,2.30256,2.30258,2.30182,2.30182,10000000.0
2009-04-17 19:59:00,2.30112,2.30136,2.30094,2.30136,8000000.0
2009-04-17 20:00:00,2.30123,2.30196,2.30093,2.30196,7000000.0
2009-04-17 20:01:00,2.30228,2.30228,2.30104,2.30116,7000000.0
2009-04-17 20:02:00,2.30097,2.3012,2.30092,2.30092,7000000.0
2009-04-17 20:03:00,2.3012,2.30231,2.3012,2.30206,9000000.0
2009-04-17 20:04:00,2.30193,2.30194,2.30168,2.30193,9000000.0
2009-04-17 20:05:00,2.30202,2.30241,2.30194,2.30236,9000000.0
2009-04-17 20:06:00,2.30265,2.30301,2.30265,2.30301,11000000.0
2009-04-17 20:07:00,2.30326,2.30326,2.30254,2.30254,10000000.0
2009-04-17 20:08:00,2.30247,2.30262,2.30243,2.30253,8000000.0
2009-04-17 20:09:00,2.30245,2.30321,2.30245,2.30321,7000000.0
2009-04-17 20:10:00,2.30297,2.30309,2.30287,2.30291,8000000.0
2009-04-17 20:11:00,2.30279,2.30319,2.30279,2.30301,8000000.0
2009-04-17 20:12:00,2.30304,2.30304,2.30275,2.30275,7000000.0
2009-04-17 20:13:00,2.30254,2.30254,2.30151,2.30151,10000000.0
2009-04-17 20:14:00,2.30129,2.30148,2.30129,2.30148,6000000.0
2009-04-17 20:15:00,2.30104,2.30106,2.30069,2.30106,7000000.0
2009-04-17 20:16:00,2.30097,2.30131,2.30097,2.30131,7000000.0
2009-04-17 20:17:00,2.30165,2.30208,2.30165,2.30206,11000000.0
2009-04-17 20:18:00,2.30213,2.30229,2.30207,2.3022,9000000.0
2009-04-17 20:19:00,2.30206,2.30216,2.30198,2.30213,8000000.0
2009-04-17 20:20:00,2.30242,2.30244,2.30222,2.30244,7000000.0
2009-04-17 20:21:00,2.30213,2.30247,2.30181,2.30187,11000000.0
2009-04-17 20:22:00,2.30152,2.3016,2.30141,2.30141,7000000.0
2009-04-17 20:23:00,2.30143,2.30159,2.30143,2.30154,7000000.0
2009-04-17 20:24:00,2.30206,2.30216,2.30205,2.30216,8000000.0
2009-04-17 20:25:00,2.30172,2.30178,2.30161,2.30177,11000000.0
2009-04-17 20:26:00,2.3017,2.30181,2.30162,2.30162,8000000.0
2009-04-17 20:27:00,2.30154,2.30155,2.30145,2.30155,5000000.0
2009-04-17 20:28:00,2.30141,2.30143,2.30127,2.30127,7000000.0
2009-04-17 20:29:00,2.30115,2.30133,2.30109,2.30118,8000000.0
2009-04-17 20:30:00,2.30142,2.30171,2.30119,2.30119,8000000.0
2009-04-17 20:31:00,2.3014,2.30175,2.3014,2.30175,7000000.0
2009-04-17 20:32:00,2.30192,2.30196,2.30183,2.30192,7000000.0
2009-04-17 20:33:00,2.3016,2.3016,2.30134,2.30134,7000000.0
2009-04-17 20:34:00,2.30116,2.3012,2.30099,2.30109,8000000.0
2009-04-17 20:35:00,2.30108,2.30165,2.30105,2.30165,9000000.0
2009-04-17 20:36:00,2.30138,2.30165,2.30138,2.3015,7000000.0
2009-04-17 20:37:00,2.30152,2.30154,2.30129,2.3013,11000000.0
2009-04-17 20:38:00,2.30157,2.30157,2.30115,2.30127,10000000.0
2009-04-17 20:39:00,2.30122,2.30122,2.30045,2.30045,9000000.0
2009-04-17 20:40:00,2.30057,2.30065,2.30046,2.30046,8000000.0
2009-04-17 20:41:00,2.30086,2.30086,2.30064,2.30067,8000000.0
2009-04-17 20:42:00,2.30085,2.30142,2.30085,2.3013,11000000.0
2009-04-17 20:43:00,2.30249,2.30309,2.30249,2.30309,8000000.0
2009-04-17 20:44:00,2.30312,2.30312,2.30285,2.30285,10000000.0
2009-04-17 20:45:00,2.30288,2.3033,2.30288,2.3033,7000000.0
2009-04-17 20:46:00,2.30355,2.30392,2.3031,2.3031,8000000.0
2009-04-17 20:47:00,2.303,2.30311,2.30249,2.30272,7000000.0
2009-04-17 20:48:00,2.30334,2.3038,2.30324,2.30324,10000000.0
2009-04-17 20:49:00,2.30339,2.30339,2.30283,2.30283,7000000.0
2009-04-17 20:50:00,2.30361,2.30401,2.30361,2.304,8000000.0
2009-04-17 20:51:00,2.30396,2.30465,2.30396,2.30465,9000000.0
2009-04-17 20:52:00,2.30467,2.30475,2.30456,2.3047,11000000.0
2009-04-17 20:53:00,2.30445,2.30445,2.30371,2.30371,11000000.0
2009-04-17 20:54:00,2.30434,2.3044,2.30384,2.30384,11000000.0
2009-04-17 20:55:00,2.30393,2.30487,2.30393,2.30415,8000000.0
2009-04-17 20:56:00,2.304,2.30413,2.30395,2.30402,7000000.0
2009-04-17 20:57:00,2.30392,2.30415,2.30383,2.30404,9000000.0
2009-04-17 20:58:00,2.30344,2.30344,2.30292,2.30315,7000000.0
2009-04-17 20:59:00,2.30335,2.30367,2.30335,2.30364,7000000.0
2009-04-17 21:00:00,2.30393,2.30393,2.30321,2.30376,7000000.0
2009-04-17 21:01:00,2.30384,2.30384,2.30323,2.30323,7000000.0
2009-04-17 21:02:00,2.30313,2.30323,2.30313,2.30323,7000000.0
2009-04-17 21:03:00,2.30301,2.30317,2.303,2.30317,8000000.0
2009-04-17 21:04:00,2.30344,2.30398,2.30344,2.30376,7000000.0
2009-04-17 21:05:00,2.30407,2.30407,2.30343,2.3035,8000000.0
2009-04-17 21:06:00,2.30339,2.30353,2.3033,2.30343,8000000.0
2009-04-17 21:07:00,2.30341,2.30341,2.3032,2.3033,8000000.0
2009-04-17 21:08:00,2.30316,2.30324,2.30308,2.30311,10000000.0
2009-04-17 21:09:00,2.30319,2.30319,2.30305,2.30305,10000000.0
2009-04-17 21:10:00,2.30327,2.30328,2.30304,2.30327,8000000.0
2009-04-17 21:11:00,2.30282,2.30287,2.30214,2.30214,7000000.0
2009-04-17 21:12:00,2.30216,2.30233,2.30216,2.30233,8000000.0
2009-04-17 21:13:00,2.30227,2.30228,2.30154,2.30154,10000000.0
2009-04-17 21:14:00,2.30221,2.30241,2.30221,2.30235,8000000.0
2009-04-17 21:15:00,2.30245,2.30281,2.30245,2.30281,8000000.0
2009-04-17 21:16:00,2.30293,2.30293,2.30278,2.30281,7000000.0
2009-04-17 21:17:00,2.30281,2.30281,2.30249,2.30249,8000000.0
2009-04-17 21:18:00,2.30259,2.30288,2.30259,2.30288,7000000.0
2009-04-17 21:19:00,2.30296,2.30302,2.3029,2.30301,9000000.0
2009-04-17 21:20:00,2.30299,2.30305,2.30288,2.30288,5000000.0
2009-04-17 21:21:00,2.30291,2.3031,2.30285,2.3031,10000000.0
2009-04-17 21:22:00,2.30302,2.30302,2.30256,2.30256,10000000.0
2009-04-17 21:23:00,2.30248,2.30248,2.30206,2.30207,7000000.0
2009-04-17 21:24:00,2.30122,2.30125,2.30086,2.30086,8000000.0
2009-04-17 21:25:00,2.30101,2.30101,2.30084,2.30084,7000000.0
2009-04-17 21:26:00,2.30066,2.30082,2.30064,2.30082,7000000.0
2009-04-17 21:27:00,2.30097,2.30128,2.30097,2.30121,7000000.0
2009-04-17 21:28:00,2.30129,2.30133,2.30116,2.30129,7000000.0
2009-04-17 21:29:00,2.3011,2.3011,2.30064,2.30064,8000000.0
2009-04-17 21:30:00,2.30073,2.30194,2.30073,2.30194,8000000.0
2009-04-17 21:31:00,2.30263,2.30305,2.30138,2.30138,8000000.0
2009-04-17 21:32:00,2.30083,2.30101,2.30083,2.3009,7000000.0
2009-04-17 21:33:00,2.301,2.30108,2.30077,2.30098,11000000.0
2009-04-17 21:34:00,2.30101,2.30101,2.30086,2.30096,11000000.0
2009-04-17 21:35:00,2.3006,2.30073,2.30045,2.30056,11000000.0
2009-04-17 21:36:00,2.30091,2.30188,2.30091,2.30188,8000000.0
2009-04-17 21:37:00,2.30203,2.30207,2.30188,2.30201,8000000.0
2009-04-17 21:38:00,2.30092,2.30092,2.30046,2.30051,8000000.0
2009-04-17 21:39:00,2.30043,2.30043,2.3001,2.30039,9000000.0
2009-04-17 21:40:00,2.3007,2.3007,2.30028,2.30028,7000000.0
2009-04-17 21:41:00,2.29997,2.30005,2.29986,2.29996,9000000.0
2009-04-17 21:42:00,2.30005,2.30033,2.30005,2.30033,7000000.0
2009-04-17 21:43:00,2.30034,2.30034,2.29974,2.30003,11000000.0
2009-04-17 21:44:00,2.29998,2.30023,2.29998,2.30023,8000000.0
2009-04-17 21:45:00,2.29951,2.29997,2.29951,2.29967,10000000.0
2009-04-17 21:46:00,2.30007,2.30016,2.29978,2.30016,8000000.0
2009-04-17 21:47:00,2.30003,2.30057,2.30003,2.30057,8000000.0
2009-04-17 21:48:00,2.30053,2.30053,2.30043,2.30045,8000000.0
2009-04-17 21:49:00,2.30049,2.30058,2.30038,2.30047,8000000.0
2009-04-17 21:50:00,2.3007,2.30077,2.30063,2.30077,8000000.0
2009-04-17 21:51:00,2.30096,2.30096,2.30076,2.30093,7000000.0
2009-04-17 21:52:00,2.30101,2.30101,2.30074,2.30074,7000000.0
2009-04-17 21:53:00,2.30075,2.3008,2.30064,2.30071,7000000.0
2009-04-17 21:54:00,2.30077,2.30077,2.30045,2.30063,7000000.0
2009-04-17 21:55:00,2.30069,2.30086,2.30058,2.30066,7000000.0
2009-04-17 21:56:00,2.30085,2.30099,2.30081,2.30097,8000000.0
2009-04-17 21:57:00,2.30065,2.30095,2.30065,2.3007,7000000.0
2009-04-17 21:58:00,2.30095,2.30114,2.30095,2.30103,7000000.0
2009-04-17 21:59:00,2.30114,2.30115,2.30065,2.30065,8000000.0
2009-04-17 22:00:00,2.30122,2.30122,2.30085,2.30106,10000000.0
2009-04-17 22:01:00,2.30101,2.30101,2.30071,2.30089,9000000.0
2009-04-17 22:02:00,2.3007,2.3007,2.29945,2.29951,8000000.0
2009-04-17 22:03:00,2.29979,2.30013,2.29954,2.30013,11000000.0
2009-04-17 22:04:00,2.30013,2.30013,2.29972,2.29972,5000000.0
2009-04-17 22:05:00,2.29952,2.29962,2.29934,2.29938,10000000.0
2009-04-17 22:06:00,2.30008,2.3001,2.30005,2.30005,7000000.0
2009-04-17 22:07:00,2.30017,2.30026,2.30011,2.30022,8000000.0
2009-04-17 22:08:00,2.30019,2.30019,2.29996,2.29996,8000000.0
2009-04-17 22:09:00,2.29999,2.30003,2.29987,2.29989,9000000.0
2009-04-17 22:10:00,2.2985,2.2985,2.29814,2.2983,8000000.0
2009-04-17 22:11:00,2.29801,2.29801,2.29756,2.29756,9000000.0
2009-04-17 22:12:00,2.29815,2.29815,2.29767,2.29767,8000000.0
2009-04-17 22:13:00,2.29758,2.29762,2.29749,2.29749,7000000.0
2009-04-17 22:14:00,2.29757,2.29787,2.29723,2.29723,11000000.0
2009-04-17 22:15:00,2.29704,2.29704,2.29502,2.29688,8000000.0
2009-04-17 22:16:00,2.29658,2.29658,2.29585,2.29647,9000000.0
2009-04-17 22:17:00,2.29644,2.29644,2.29511,2.29511,7000000.0
2009-04-17 22:18:00,2.29481,2.29496,2.29481,2.29494,8000000.0
2009-04-17 22:19:00,2.29478,2.29504,2.29434,2.29486,7000000.0
2009-04-17 22:20:00,2.29519,2.29623,2.29519,2.29566,7000000.0
2009-04-17 22:21:00,2.29539,2.29588,2.29539,2.29588,9000000.0
2009-04-17 22:22:00,2.29609,2.29613,2.29583,2.29583,7000000.0
2009-04-17 22:23:00,2.2958,2.29592,2.2958,2.29592,5000000.0
2009-04-17 22:24:00,2.29623,2.29647,2.29537,2.29537,7000000.0
2009-04-17 22:25:00,2.29609,2.2964,2.29609,2.2964,8000000.0
2009-04-17 22:26:00,2.29627,2.29674,2.29622,2.29674,9000000.0
2009-04-17 22:27:00,2.29697,2.29705,2.29689,2.29701,8000000.0
2009-04-17 22:28:00,2.29682,2.29682,2.29571,2.29647,8000000.0
2009-04-17 22:29:00,2.29671,2.29699,2.29671,2.29699,10000000.0
2009-04-17 22:30:00,2.2971,2.29744,2.29693,2.29744,7000000.0
2009-04-17 22:31:00,2.29724,2.29724,2.29516,2.29516,9000000.0
2009-04-17 22:32:00,2.29511,2.29863,2.29511,2.29863,8000000.0
2009-04-17 22:33:00,2.29912,2.29994,2.29892,2.29994,7000000.0
2009-04-17 22:34:00,2.30045,2.30077,2.30039,2.30077,7000000.0
2009-04-17 22:35:00,2.3008,2.3011,2.30074,2.30085,8000000.0
2009-04-17 22:36:00,2.29999,2.3007,2.29999,2.30061,10000000.0
2009-04-17 22:37:00,2.30117,2.30124,2.30087,2.30087,7000000.0
2009-04-17 22:38:00,2.30006,2.30055,2.30006,2.30049,8000000.0
2009-04-17 22:39:00,2.3013,2.3013,2.30083,2.30083,9000000.0
2009-04-17 22:40:00,2.30119,2.30119,2.30078,2.30104,7000000.0
2009-04-17 22:41:00,2.30127,2.30127,2.30059,2.30067,8000000.0
2009-04-17 22:42:00,2.30096,2.30096,2.30047,2.30047,7000000.0
2009-04-17 22:43:00,2.30058,2.30078,2.30058,2.30063,7000000.0
2009-04-17 22:44:00,2.30065,2.30082,2.30065,2.30082,7000000.0
2009-04-17 22:45:00,2.30068,2.30068,2.30034,2.30044,7000000.0
2009-04-17 22:46:00,2.30047,2.30066,2.30045,2.30066,8000000.0
2009-04-17 22:47:00,2.30074,2.30104,2.30074,2.30099,11000000.0
2009-04-17 22:48:00,2.30114,2.30131,2.30105,2.30105,8000000.0
2009-04-17 22:49:00,2.30146,2.3016,2.29984,2.29984,7000000.0
2009-04-17 22:50:00,2.30022,2.30037,2.30019,2.30037,7000000.0
2009-04-17 22:51:00,2.29992,2.30026,2.29989,2.30026,10000000.0
2009-04-17 22:52:00,2.30018,2.30018,2.29991,2.29994,8000000.0
2009-04-17 22:53:00,2.29959,2.29959,2.29888,2.29889,7000000.0
2009-04-17 22:54:00,2.29779,2.29779,2.29437,2.29437,5000000.0
2009-04-17 22:55:00,2.29391,2.29391,2.29303,2.29375,7000000.0
2009-04-17 22:56:00,2.29365,2.29398,2.29342,2.29398,7000000.0
2009-04-17 22:57:00,2.29419,2.29431,2.29407,2.29407,7000000.0
2009-04-17 22:58:00,2.29432,2.29511,2.29432,2.29461,9000000.0
2009-04-17 22:59:00,2.2945,2.29474,2.29354,2.29354,7000000.0
2009-04-19 23:00:00,2.29681,2.29681,2.29565,2.29566,8000000.0
2009-04-19 23:01:00,2.2938,2.2939,2.29377,2.2939,8000000.0
2009-04-19 23:02:00,2.29405,2.29405,2.29365,2.29365,8000000.0
2009-04-19 23:03:00,2.29382,2.29392,2.29382,2.29388,6000000.0
2009-04-19 23:04:00,2.29401,2.29411,2.29392,2.29401,8000000.0
2009-04-19 23:05:00,2.29392,2.29404,2.29379,2.29404,8000000.0
2009-04-19 23:06:00,2.29342,2.29368,2.29031,2.29031,9000000.0
2009-04-19 23:07:00,2.28497,2.29066,2.28411,2.29066,10000000.0
2009-04-19 23:08:00,2.29155,2.29199,2.29155,2.29196,7000000.0
2009-04-19 23:09:00,2.29226,2.29245,2.29222,2.29241,9000000.0
2009-04-19 23:10:00,2.29287,2.2929,2.29263,2.2929,11000000.0
2009-04-19 23:11:00,2.29225,2.2925,2.29225,2.2925,7000000.0
2009-04-19 23:12:00,2.29265,2.29265,2.29163,2.29193,7000000.0
2009-04-19 23:13:00,2.2921,2.2921,2.28784,2.28784,7000000.0
2009-04-19 23:14:00,2.28937,2.28993,2.28937,2.28974,11000000.0
2009-04-19 23:15:00,2.28962,2.2899,2.2894,2.2894,9000000.0
2009-04-19 23:16:00,2.28909,2.29003,2.28899,2.29003,11000000.0
2009-04-19 23:17:00,2.29061,2.29075,2.29059,2.29075,7000000.0
2009-04-19 23:20:00,2.29217,2.2922,2.2921,2.2922,9000000.0
2009-04-19 23:21:00,2.29218,2.2922,2.29207,2.29215,9000000.0
2009-04-19 23:22:00,2.29229,2.29236,2.29194,2.29236,5000000.0
2009-04-19 23:23:00,2.29239,2.29523,2.29239,2.29361,8000000.0
2009-04-19 23:24:00,2.28935,2.28985,2.28935,2.28985,7000000.0
2009-04-19 23:25:00,2.29029,2.29302,2.29029,2.29302,7000000.0
2009-04-19 23:26:00,2.2929,2.2929,2.29186,2.29187,8000000.0
2009-04-19 23:27:00,2.29291,2.29291,2.29247,2.29247,8000000.0
2009-04-19 23:28:00,2.29383,2.29383,2.29315,2.29315,10000000.0
2009-04-19 23:30:00,2.29214,2.29331,2.29214,2.29331,8000000.0
2009-04-19 23:31:00,2.29344,2.29408,2.29344,2.29408,7000000.0
2009-04-19 23:32:00,2.29247,2.29247,2.29122,2.29122,8000000.0
2009-04-19 23:33:00,2.2935,2.2936,2.29345,2.29352,7000000.0
2009-04-19 23:34:00,2.29146,2.29184,2.29146,2.29184,11000000.0
2009-04-19 23:35:00,2.29323,2.29345,2.29154,2.29345,9000000.0
2009-04-19 23:36:00,2.29151,2.29152,2.29127,2.29134,7000000.0
2009-04-19 23:37:00,2.29115,2.29115,2.29062,2.29067,5000000.0
2009-04-19 23:38:00,2.2906,2.2919,2.2906,2.2919,8000000.0
2009-04-19 23:39:00,2.29122,2.29122,2.29025,2.29025,10000000.0
2009-04-19 23:40:00,2.29011,2.29011,2.28976,2.28976,7000000.0
2009-04-19 23:41:00,2.2895,2.28993,2.2895,2.28993,11000000.0
2009-04-19 23:42:00,2.28983,2.28983,2.28953,2.28958,8000000.0
2009-04-19 23:43:00,2.28953,2.28993,2.28953,2.28993,7000000.0
2009-04-19 23:44:00,2.29071,2.29136,2.29065,2.29065,7000000.0
2009-04-19 23:45:00,2.2897,2.2907,2.2897,2.2907,7000000.0
2009-04-19 23:46:00,2.29007,2.29032,2.29007,2.29032,8000000.0
2009-04-19 23:47:00,2.29075,2.29155,2.29061,2.29155,8000000.0
2009-04-19 23:48:00,2.29112,2.29112,2.28886,2.28886,7000000.0
2009-04-19 23:49:00,2.28744,2.28916,2.28705,2.28916,10000000.0
2009-04-19 23:50:00,2.28955,2.28976,2.28949,2.28949,8000000.0
2009-04-19 23:51:00,2.2895,2.28963,2.28852,2.28852,7000000.0
2009-04-19 23:53:00,2.28858,2.28877,2.28849,2.28877,8000000.0
2009-04-19 23:54:00,2.28741,2.28916,2.28741,2.28916,9000000.0
2009-04-19 23:55:00,2.28874,2.28905,2.28874,2.28892,10000000.0
2009-04-19 23:56:00,2.28945,2.29012,2.28868,2.28868,8000000.0
2009-04-19 23:57:00,2.28835,2.28863,2.28829,2.28863,8000000.0
2009-04-19 23:58:00,2.28839,2.28839,2.28766,2.28813,7000000.0
2009-04-19 23:59:00,2.28799,2.28943,2.28799,2.28905,9000000.0
2009-04-20 00:00:00,2.28837,2.28837,2.28815,2.28815,7000000.0
2009-04-20 00:01:00,2.28808,2.28808,2.28701,2.28701,8000000.0
2009-04-20 00:02:00,2.28798,2.28845,2.28798,2.28845,8000000.0
2009-04-20 00:03:00,2.2886,2.2886,2.28779,2.28779,10000000.0
2009-04-20 00:04:00,2.28836,2.28868,2.28831,2.28868,7000000.0
2009-04-20 00:05:00,2.2892,2.28925,2.2891,2.2892,11000000.0
2009-04-20 00:06:00,2.28848,2.28872,2.28848,2.28872,10000000.0
2009-04-20 00:07:00,2.28902,2.28926,2.28884,2.28926,8000000.0
2009-04-20 00:08:00,2.28976,2.29005,2.28849,2.28849,6000000.0
2009-04-20 00:09:00,2.28784,2.28873,2.28783,2.28873,7000000.0
2009-04-20 00:10:00,2.28856,2.28856,2.28794,2.28794,8000000.0
2009-04-20 00:11:00,2.28777,2.28792,2.2877,2.28782,11000000.0
2009-04-20 00:12:00,2.28795,2.28845,2.28795,2.28845,7000000.0
2009-04-20 00:13:00,2.28838,2.28838,2.28773,2.2878,8000000.0
2009-04-20 00:14:00,2.28728,2.28728,2.28688,2.28693,8000000.0
2009-04-20 00:15:00,2.28687,2.28727,2.28687,2.28727,8000000.0
2009-04-20 00:16:00,2.2875,2.28805,2.2875,2.28773,7000000.0
2009-04-20 00:17:00,2.28807,2.28922,2.28807,2.28922,5000000.0
2009-04-20 00:18:00,2.28976,2.28985,2.28842,2.28842,10000000.0
2009-04-20 00:19:00,2.2886,2.2892,2.28839,2.28839,11000000.0
2009-04-20 00:20:00,2.28877,2.28893,2.28869,2.28869,8000000.0
2009-04-20 00:21:00,2.28837,2.28838,2.28826,2.28826,7000000.0
2009-04-20 00:22:00,2.28818,2.28824,2.28734,2.28734,9000000.0
2009-04-20 00:23:00,2.28716,2.28716,2.28648,2.2866,8000000.0
2009-04-20 00:24:00,2.28434,2.28434,2.28321,2.28358,10000000.0
2009-04-20 00:25:00,2.28336,2.28393,2.28336,2.28393,9000000.0
2009-04-20 00:26:00,2.28411,2.28411,2.28349,2.28349,7000000.0
2009-04-20 00:27:00,2.28474,2.28563,2.28471,2.28502,9000000.0
2009-04-20 00:28:00,2.28521,2.28521,2.2837,2.2837,9000000.0
2009-04-20 00:29:00,2.28346,2.28364,2.28346,2.28361,8000000.0
2009-04-20 00:30:00,2.28365,2.28368,2.28336,2.28346,11000000.0
2009-04-20 00:31:00,2.28404,2.28435,2.28395,2.28426,8000000.0
2009-04-20 00:32:00,2.28453,2.28487,2.28422,2.28422,8000000.0
2009-04-20 00:33:00,2.28366,2.28369,2.28348,2.28348,7000000.0
2009-04-20 00:34:00,2.28384,2.28385,2.28376,2.28379,8000000.0
2009-04-20 00:36:00,2.28378,2.28387,2.28368,2.28386,7000000.0
2009-04-20 00:37:00,2.2839,2.28404,2.28384,2.28404,8000000.0
2009-04-20 00:38:00,2.28389,2.28396,2.2836,2.28392,7000000.0
2009-04-20 00:39:00,2.28395,2.28409,2.28383,2.28405,10000000.0
2009-04-20 00:40:00,2.28438,2.28503,2.28438,2.28495,7000000.0
2009-04-20 00:41:00,2.28461,2.28461,2.28439,2.2846,10000000.0
2009-04-20 00:42:00,2.28429,2.28486,2.28429,2.28458,11000000.0
2009-04-20 00:43:00,2.28484,2.28499,2.28465,2.28489,8000000.0
2009-04-20 00:44:00,2.2848,2.2848,2.28442,2.28475,7000000.0
2009-04-20 00:45:00,2.28479,2.28483,2.28478,2.28478,8000000.0
2009-04-20 00:46:00,2.28467,2.2851,2.28429,2.28429,11000000.0
2009-04-20 00:47:00,2.28353,2.28353,2.28299,2.28299,7000000.0
2009-04-20 00:48:00,2.28281,2.28347,2.28281,2.28347,10000000.0
2009-04-20 00:49:00,2.28361,2.28361,2.28346,2.28353,10000000.0
2009-04-20 00:50:00,2.28329,2.28359,2.28329,2.28359,8000000.0
2009-04-20 00:51:00,2.28372,2.28514,2.28372,2.28514,7000000.0
2009-04-20 00:52:00,2.28631,2.28649,2.28441,2.28441,8000000.0
2009-04-20 00:53:00,2.28422,2.28471,2.28359,2.28471,10000000.0
2009-04-20 00:54:00,2.28496,2.28645,2.28496,2.28645,8000000.0
2009-04-20 00:55:00,2.28716,2.28716,2.28666,2.28666,7000000.0
2009-04-20 00:56:00,2.28631,2.28631,2.28581,2.28581,7000000.0
2009-04-20 00:57:00,2.28657,2.28657,2.2864,2.2864,10000000.0
2009-04-20 00:58:00,2.28648,2.28652,2.28635,2.28651,8000000.0
2009-04-20 00:59:00,2.28687,2.28697,2.2851,2.2851,7000000.0
2009-04-20 01:00:00,2.28539,2.28633,2.28539,2.28633,9000000.0
2009-04-20 01:01:00,2.28617,2.28617,2.28484,2.28484,7000000.0
2009-04-20 01:02:00,2.2841,2.28438,2.2841,2.28438,8000000.0
2009-04-20 01:03:00,2.28374,2.28374,2.28298,2.28323,10000000.0
2009-04-20 01:04:00,2.28368,2.28601,2.28368,2.28601,8000000.0
2009-04-20 01:05:00,2.28596,2.28596,2.2849,2.2849,7000000.0
2009-04-20 01:06:00,2.28452,2.28452,2.28364,2.28383,8000000.0
2009-04-20 01:07:00,2.28579,2.28662,2.28579,2.28659,7000000.0
2009-04-20 01:08:00,2.28683,2.28691,2.28661,2.28691,8000000.0
2009-04-20 01:09:00,2.28686,2.28688,2.2862,2.2862,7000000.0
2009-04-20 01:10:00,2.28636,2.28666,2.28636,2.28656,11000000.0
2009-04-20 01:11:00,2.287,2.28729,2.28695,2.28708,11000000.0
2009-04-20 01:12:00,2.28702,2.28736,2.28695,2.28736,11000000.0
2009-04-20 01:13:00,2.28748,2.28856,2.28739,2.28856,7000000.0
2009-04-20 01:14:00,2.2888,2.28928,2.28865,2.28916,8000000.0
2009-04-20 01:15:00,2.2894,2.2894,2.28672,2.28672,7000000.0
2009-04-20 01:16:00,2.28625,2.28757,2.28625,2.28734,9000000.0
2009-04-20 01:17:00,2.28711,2.28721,2.28679,2.28699,8000000.0
2009-04-20 01:18:00,2.28759,2.28848,2.28759,2.28848,8000000.0
2009-04-20 01:19:00,2.28841,2.28949,2.28836,2.28945,7000000.0
2009-04-20 01:20:00,2.28916,2.28916,2.28806,2.28824,8000000.0
2009-04-20 01:21:00,2.2881,2.28832,2.2881,2.28823,7000000.0
2009-04-20 01:22:00,2.28806,2.28809,2.28792,2.28809,7000000.0
2009-04-20 01:23:00,2.28775,2.28775,2.28696,2.28699,7000000.0
2009-04-20 01:24:00,2.28692,2.28692,2.28546,2.28546,11000000.0
2009-04-20 01:25:00,2.28503,2.28672,2.28498,2.28672,7000000.0
2009-04-20 01:26:00,2.28679,2.28679,2.28628,2.28628,8000000.0
2009-04-20 01:27:00,2.28542,2.28703,2.28542,2.28703,7000000.0
2009-04-20 01:28:00,2.28752,2.28797,2.28482,2.28482,8000000.0
2009-04-20 01:29:00,2.28525,2.28732,2.28525,2.28732,10000000.0
2009-04-20 01:30:00,2.28731,2.28731,2.28679,2.28682,7000000.0
2009-04-20 01:31:00,2.287,2.28716,2.28696,2.28716,6000000.0
2009-04-20 01:32:00,2.28728,2.28741,2.2866,2.28684,9000000.0
2009-04-20 01:33:00,2.2859,2.28622,2.28531,2.28622,7000000.0
2009-04-20 01:34:00,2.28484,2.28527,2.28484,2.28506,11000000.0
2009-04-20 01:35:00,2.28534,2.28583,2.28532,2.28583,8000000.0
2009-04-20 01:36:00,2.28571,2.28571,2.28239,2.28239,10000000.0
2009-04-20 01:37:00,2.2824,2.2851,2.2824,2.2851,8000000.0
2009-04-20 01:38:00,2.28533,2.28533,2.28492,2.28497,7000000.0
2009-04-20 01:39:00,2.28474,2.28474,2.2831,2.2831,9000000.0
2009-04-20 01:40:00,2.28388,2.28429,2.28366,2.28429,11000000.0
2009-04-20 01:41:00,2.28392,2.28431,2.28354,2.28431,8000000.0
2009-04-20 01:42:00,2.28428,2.28428,2.28394,2.28413,9000000.0
2009-04-20 01:43:00,2.28392,2.28475,2.28369,2.28475,9000000.0
2009-04-20 01:44:00,2.28505,2.28559,2.28505,2.28542,8000000.0
2009-04-20 01:45:00,2.28545,2.28545,2.28512,2.28512,7000000.0
2009-04-20 01:46:00,2.28516,2.28527,2.28505,2.28527,7000000.0
2009-04-20 01:47:00,2.28518,2.28518,2.28499,2.28499,7000000.0
2009-04-20 01:48:00,2.28489,2.28535,2.28466,2.28466,8000000.0
2009-04-20 01:49:00,2.28502,2.28589,2.28502,2.28589,8000000.0
2009-04-20 01:50:00,2.28556,2.28556,2.28436,2.28436,7000000.0
2009-04-20 01:51:00,2.28439,2.28609,2.28439,2.28609,10000000.0
2009-04-20 01:52:00,2.28668,2.28705,2.28659,2.28705,8000000.0
2009-04-20 01:53:00,2.2867,2.2867,2.28644,2.28647,8000000.0
2009-04-20 01:54:00,2.28657,2.28657,2.28643,2.28643,10000000.0
2009-04-20 01:55:00,2.28627,2.28734,2.28627,2.28728,9000000.0
2009-04-20 01:56:00,2.28709,2.28712,2.28514,2.28673,10000000.0
2009-04-20 01:57:00,2.28693,2.28701,2.28673,2.28688,9000000.0
2009-04-20 01:58:00,2.28742,2.28805,2.28742,2.28799,8000000.0
2009-04-20 01:59:00,2.28776,2.29009,2.28776,2.29009,7000000.0
2009-04-20 02:00:00,2.29117,2.29117,2.28871,2.28871,7000000.0
2009-04-20 02:01:00,2.29028,2.29028,2.2885,2.2887,8000000.0
2009-04-20 02:02:00,2.28838,2.28864,2.28677,2.28864,9000000.0
2009-04-20 02:03:00,2.28878,2.28939,2.28733,2.28853,10000000.0
2009-04-20 02:04:00,2.28831,2.28888,2.28815,2.28888,9000000.0
2009-04-20 02:05:00,2.2888,2.28895,2.28847,2.28853,10000000.0
2009-04-20 02:06:00,2.28862,2.2892,2.28862,2.2892,8000000.0
2009-04-20 02:07:00,2.28945,2.28949,2.28939,2.28941,8000000.0
2009-04-20 02:08:00,2.28934,2.28943,2.28901,2.28901,10000000.0
2009-04-20 02:09:00,2.28843,2.28883,2.28826,2.28877,7000000.0
2009-04-20 02:10:00,2.28968,2.29006,2.28968,2.29003,8000000.0
2009-04-20 02:11:00,2.29007,2.29007,2.28988,2.28992,8000000.0
2009-04-20 02:12:00,2.2898,2.29039,2.2898,2.28983,7000000.0
2009-04-20 02:13:00,2.2909,2.29178,2.2909,2.29178,7000000.0
2009-04-20 02:14:00,2.29169,2.29187,2.29169,2.29171,7000000.0
2009-04-20 02:15:00,2.29158,2.29171,2.29143,2.29171,8000000.0
2009-04-20 02:16:00,2.2916,2.29198,2.2916,2.29198,9000000.0
2009-04-20 02:17:00,2.29208,2.29258,2.29208,2.29258,9000000.0
2009-04-20 02:18:00,2.29272,2.29295,2.29272,2.29284,8000000.0
2009-04-20 02:19:00,2.29241,2.2927,2.29194,2.29214,11000000.0
2009-04-20 02:20:00,2.29195,2.29266,2.29195,2.29262,9000000.0
2009-04-20 02:21:00,2.29299,2.29316,2.29293,2.29302,7000000.0
2009-04-20 02:22:00,2.29317,2.29317,2.29302,2.29302,8000000.0
2009-04-20 02:23:00,2.29277,2.29291,2.29253,2.29291,10000000.0
2009-04-20 02:24:00,2.29294,2.29305,2.29289,2.29289,8000000.0
2009-04-20 02:25:00,2.29235,2.29342,2.29235,2.29342,11000000.0
2009-04-20 02:26:00,2.29368,2.2938,2.29345,2.29346,7000000.0
2009-04-20 02:27:00,2.29361,2.29402,2.29359,2.29392,9000000.0
2009-04-20 02:28:00,2.29357,2.29365,2.29342,2.29365,6000000.0
2009-04-20 02:29:00,2.29369,2.29419,2.29348,2.29419,7000000.0
2009-04-20 02:30:00,2.29423,2.29459,2.29382,2.29459,10000000.0
2009-04-20 02:31:00,2.29476,2.29509,2.29476,2.29478,8000000.0
2009-04-20 02:32:00,2.29444,2.29444,2.29327,2.29327,7000000.0
2009-04-20 02:33:00,2.29289,2.29309,2.29289,2.29309,8000000.0
2009-04-20 02:34:00,2.29293,2.29293,2.29249,2.29277,7000000.0
2009-04-20 02:35:00,2.29273,2.29428,2.29255,2.29428,11000000.0
2009-04-20 02:36:00,2.29466,2.29516,2.2944,2.29516,7000000.0
2009-04-20 02:37:00,2.29508,2.29531,2.29508,2.29524,7000000.0
2009-04-20 02:38:00,2.2949,2.2949,2.29359,2.29359,7000000.0
2009-04-20 02:39:00,2.29392,2.29507,2.29392,2.29507,8000000.0
2009-04-20 02:40:00,2.29643,2.29736,2.29643,2.29723,7000000.0
2009-04-20 02:41:00,2.29624,2.29624,2.29524,2.29578,8000000.0
2009-04-20 02:42:00,2.29637,2.29639,2.29481,2.29481,8000000.0
2009-04-20 02:43:00,2.2956,2.29645,2.29507,2.29645,9000000.0
2009-04-20 02:44:00,2.29571,2.29571,2.29387,2.29442,7000000.0
2009-04-20 02:45:00,2.29392,2.29457,2.29325,2.29457,8000000.0
2009-04-20 02:46:00,2.29501,2.29504,2.29444,2.29451,7000000.0
2009-04-20 02:47:00,2.29473,2.29502,2.29473,2.29494,11000000.0
2009-04-20 02:48:00,2.2949,2.29566,2.2949,2.29566,11000000.0
2009-04-20 02:49:00,2.29562,2.29562,2.29474,2.29474,11000000.0
2009-04-20 02:50:00,2.29506,2.29513,2.2948,2.2948,7000000.0
2009-04-20 02:51:00,2.29514,2.29524,2.29499,2.29524,8000000.0
2009-04-20 02:52:00,2.29531,2.29557,2.29531,2.29557,7000000.0
2009-04-20 02:53:00,2.29555,2.29555,2.29407,2.29407,8000000.0
2009-04-20 02:54:00,2.29421,2.29468,2.29389,2.29468,7000000.0
2009-04-20 02:55:00,2.29465,2.29469,2.29418,2.29422,8000000.0
2009-04-20 02:56:00,2.29422,2.29475,2.29329,2.29329,10000000.0
2009-04-20 02:57:00,2.29322,2.29385,2.29322,2.2938,8000000.0
2009-04-20 02:58:00,2.29411,2.29447,2.29411,2.29447,7000000.0
2009-04-20 02:59:00,2.29421,2.29458,2.29421,2.29458,9000000.0
2009-04-20 03:00:00,2.29479,2.29479,2.29205,2.29205,7000000.0
2009-04-20 03:01:00,2.29158,2.29299,2.29158,2.29296,8000000.0
2009-04-20 03:02:00,2.29293,2.29328,2.29281,2.29281,10000000.0
2009-04-20 03:03:00,2.29281,2.29322,2.29281,2.29303,7000000.0
2009-04-20 03:04:00,2.29308,2.29345,2.29308,2.29322,7000000.0
2009-04-20 03:05:00,2.29303,2.29343,2.29218,2.29343,8000000.0
2009-04-20 03:06:00,2.29381,2.29399,2.29363,2.29399,10000000.0
2009-04-20 03:07:00,2.2939,2.294,2.29369,2.294,8000000.0
2009-04-20 03:08:00,2.29314,2.29314,2.29177,2.29177,7000000.0
2009-04-20 03:09:00,2.29155,2.29162,2.29146,2.2915,8000000.0
2009-04-20 03:10:00,2.29156,2.29173,2.29156,2.29173,10000000.0
2009-04-20 03:11:00,2.29168,2.29209,2.29166,2.29209,10000000.0
2009-04-20 03:12:00,2.29268,2.29279,2.29268,2.29279,7000000.0
2009-04-20 03:13:00,2.29243,2.29243,2.29172,2.29172,11000000.0
2009-04-20 03:14:00,2.29238,2.29291,2.29238,2.29291,8000000.0
2009-04-20 03:15:00,2.29288,2.29288,2.29167,2.29221,7000000.0
2009-04-20 03:16:00,2.292,2.29202,2.29116,2.29202,8000000.0
2009-04-20 03:17:00,2.29143,2.29161,2.29104,2.29104,11000000.0
2009-04-20 03:18:00,2.29122,2.29249,2.29122,2.29232,10000000.0
2009-04-20 03:19:00,2.29224,2.29233,2.29083,2.29083,7000000.0
2009-04-20 03:20:00,2.29103,2.29172,2.29086,2.29086,10000000.0
2009-04-20 03:21:00,2.29087,2.29133,2.29087,2.29126,7000000.0
2009-04-20 03:22:00,2.29112,2.29121,2.29073,2.29121,8000000.0
2009-04-20 03:23:00,2.29114,2.29117,2.291,2.291,7000000.0
2009-04-20 03:24:00,2.29092,2.29092,2.2904,2.2904,10000000.0
2009-04-20 03:25:00,2.29087,2.29171,2.29087,2.29171,8000000.0
2009-04-20 03:26:00,2.29247,2.2927,2.29198,2.29198,7000000.0
2009-04-20 03:27:00,2.2908,2.29081,2.28928,2.29007,8000000.0
2009-04-20 03:28:00,2.29072,2.29231,2.29072,2.29231,8000000.0
2009-04-20 03:29:00,2.29172,2.29189,2.29115,2.29115,11000000.0
2009-04-20 03:30:00,2.29109,2.29186,2.29109,2.29132,8000000.0
2009-04-20 03:31:00,2.29148,2.29282,2.29148,2.2921,9000000.0
2009-04-20 03:32:00,2.29194,2.29361,2.29194,2.29213,9000000.0
2009-04-20 03:33:00,2.29214,2.29398,2.29214,2.29398,7000000.0
2009-04-20 03:34:00,2.29442,2.29491,2.29369,2.29369,9000000.0
2009-04-20 03:35:00,2.29322,2.29322,2.29263,2.29269,10000000.0
2009-04-20 03:36:00,2.293,2.29407,2.293,2.29407,8000000.0
2009-04-20 03:37:00,2.29451,2.29473,2.2943,2.2943,9000000.0
2009-04-20 03:38:00,2.29447,2.29447,2.2939,2.2939,7000000.0
2009-04-20 03:39:00,2.29384,2.2939,2.29357,2.29357,8000000.0
2009-04-20 03:40:00,2.29349,2.29373,2.29348,2.29373,11000000.0
2009-04-20 03:41:00,2.29436,2.29451,2.29436,2.29451,10000000.0
2009-04-20 03:42:00,2.29426,2.29426,2.29397,2.29407,5000000.0
2009-04-20 03:43:00,2.29376,2.29376,2.2932,2.2932,7000000.0
2009-04-20 03:44:00,2.29278,2.29278,2.2924,2.29273,8000000.0
2009-04-20 03:45:00,2.29223,2.29223,2.29056,2.29056,8000000.0
2009-04-20 03:46:00,2.29005,2.29026,2.28997,2.29026,8000000.0
2009-04-20 03:47:00,2.29062,2.29082,2.29062,2.29066,7000000.0
2009-04-20 03:48:00,2.29106,2.29106,2.29062,2.29064,11000000.0
2009-04-20 03:49:00,2.29048,2.2907,2.29048,2.29061,8000000.0
2009-04-20 03:50:00,2.29109,2.2919,2.29109,2.2917,7000000.0
2009-04-20 03:51:00,2.29146,2.29146,2.29068,2.29068,6000000.0
2009-04-20 03:52:00,2.29062,2.29098,2.29062,2.29092,8000000.0
2009-04-20 03:53:00,2.29104,2.29121,2.29064,2.29064,10000000.0
2009-04-20 03:54:00,2.29074,2.29085,2.29074,2.29075,11000000.0
2009-04-20 03:55:00,2.2913,2.2913,2.28963,2.28963,7000000.0
2009-04-20 03:56:00,2.28949,2.28997,2.28949,2.28997,10000000.0
2009-04-20 03:57:00,2.28974,2.28974,2.2887,2.28884,8000000.0
2009-04-20 03:58:00,2.28909,2.28953,2.28892,2.28953,8000000.0
2009-04-20 03:59:00,2.28896,2.28902,2.28877,2.28902,7000000.0
2009-04-20 04:00:00,2.28912,2.2892,2.28893,2.28917,9000000.0
2009-04-20 04:01:00,2.28933,2.28997,2.28933,2.28997,7000000.0
2009-04-20 04:02:00,2.28974,2.29014,2.28974,2.2898,8000000.0
2009-04-20 04:03:00,2.28984,2.28984,2.28887,2.28942,8000000.0
2009-04-20 04:04:00,2.28951,2.28969,2.28937,2.28969,10000000.0
2009-04-20 04:05:00,2.28965,2.28982,2.28733,2.28733,9000000.0
2009-04-20 04:06:00,2.28915,2.28927,2.28906,2.28909,8000000.0
2009-04-20 04:07:00,2.28902,2.28904,2.2887,2.2887,11000000.0
2009-04-20 04:08:00,2.29039,2.29103,2.29039,2.29062,7000000.0
2009-04-20 04:09:00,2.29046,2.29046,2.29008,2.29008,8000000.0
2009-04-20 04:10:00,2.29006,2.29006,2.28969,2.2898,10000000.0
2009-04-20 04:11:00,2.28893,2.2891,2.28888,2.28889,7000000.0
2009-04-20 04:12:00,2.28904,2.28904,2.28853,2.28898,8000000.0
2009-04-20 04:13:00,2.28928,2.28977,2.28923,2.28923,8000000.0
2009-04-20 04:14:00,2.28955,2.28972,2.28952,2.28972,7000000.0
2009-04-20 04:15:00,2.28988,2.29023,2.28988,2.29018,7000000.0
2009-04-20 04:16:00,2.29036,2.29046,2.28997,2.28997,7000000.0
2009-04-20 04:17:00,2.29007,2.29043,2.29004,2.29014,8000000.0
2009-04-20 04:18:00,2.29052,2.29065,2.29048,2.29065,11000000.0
2009-04-20 04:19:00,2.29064,2.29064,2.29002,2.29002,7000000.0
2009-04-20 04:20:00,2.28983,2.29,2.28967,2.29,10000000.0
2009-04-20 04:21:00,2.29003,2.29017,2.28996,2.28996,8000000.0
2009-04-20 04:22:00,2.2903,2.29054,2.29028,2.29052,5000000.0
2009-04-20 04:23:00,2.29059,2.2906,2.29042,2.29049,7000000.0
2009-04-20 04:24:00,2.29061,2.29073,2.29058,2.29073,9000000.0
2009-04-20 04:25:00,2.29075,2.29081,2.29069,2.29071,11000000.0
2009-04-20 04:26:00,2.29072,2.2908,2.29063,2.29063,7000000.0
2009-04-20 04:27:00,2.2903,2.29035,2.29027,2.29027,8000000.0
2009-04-20 04:28:00,2.29071,2.2908,2.29018,2.29018,7000000.0
2009-04-20 04:29:00,2.29021,2.29045,2.29021,2.29045,8000000.0
2009-04-20 04:30:00,2.29035,2.29079,2.2899,2.29079,9000000.0
2009-04-20 04:31:00,2.29087,2.29112,2.29086,2.29089,10000000.0
2009-04-20 04:32:00,2.29073,2.29091,2.29073,2.29091,8000000.0
2009-04-20 04:33:00,2.29099,2.29114,2.29095,2.29107,8000000.0
2009-04-20 04:34:00,2.29136,2.29151,2.29125,2.29125,7000000.0
2009-04-20 04:35:00,2.29104,2.29104,2.29078,2.29078,7000000.0
2009-04-20 04:36:00,2.29056,2.29107,2.29045,2.29077,8000000.0
2009-04-20 04:37:00,2.29108,2.29108,2.29058,2.29058,5000000.0
2009-04-20 04:38:00,2.29065,2.29116,2.29065,2.29116,9000000.0
2009-04-20 04:39:00,2.29131,2.29162,2.29131,2.29162,9000000.0
2009-04-20 04:40:00,2.29213,2.29218,2.29205,2.29209,7000000.0
2009-04-20 04:41:00,2.29214,2.29214,2.29147,2.29152,8000000.0
2009-04-20 04:42:00,2.29249,2.29266,2.29178,2.29178,7000000.0
2009-04-20 04:43:00,2.29249,2.29291,2.2923,2.29291,11000000.0
2009-04-20 04:44:00,2.29288,2.29288,2.29189,2.29234,9000000.0
2009-04-20 04:45:00,2.29262,2.29305,2.29262,2.29296,11000000.0
2009-04-20 04:46:00,2.29296,2.29296,2.29264,2.29271,7000000.0
2009-04-20 04:47:00,2.29263,2.2927,2.2922,2.2922,7000000.0
2009-04-20 04:48:00,2.2924,2.29265,2.2924,2.29252,7000000.0
2009-04-20 04:49:00,2.29298,2.29354,2.29298,2.29354,11000000.0
2009-04-20 04:50:00,2.29386,2.29435,2.29386,2.29434,9000000.0
2009-04-20 04:51:00,2.29427,2.29435,2.29418,2.29418,7000000.0
2009-04-20 04:52:00,2.29432,2.29461,2.29432,2.29461,10000000.0
2009-04-20 04:53:00,2.29456,2.2947,2.29416,2.29416,9000000.0
2009-04-20 04:54:00,2.2943,2.2943,2.29372,2.29403,8000000.0
2009-04-20 04:55:00,2.2953,2.29535,2.29515,2.29515,8000000.0
2009-04-20 04:56:00,2.295,2.29522,2.295,2.29522,6000000.0
2009-04-20 04:57:00,2.29585,2.29646,2.29585,2.29616,8000000.0
2009-04-20 04:58:00,2.2958,2.2959,2.29435,2.29435,8000000.0
2009-04-20 04:59:00,2.29431,2.29443,2.29418,2.29443,8000000.0
2009-04-20 05:00:00,2.29489,2.29519,2.29489,2.29505,7000000.0
2009-04-20 05:01:00,2.29514,2.29529,2.29496,2.29513,9000000.0
2009-04-20 05:02:00,2.2952,2.29555,2.2952,2.29541,7000000.0
2009-04-20 05:03:00,2.29544,2.29559,2.29544,2.29548,7000000.0
2009-04-20 05:04:00,2.29508,2.29508,2.29454,2.29454,7000000.0
2009-04-20 05:05:00,2.29437,2.2951,2.29437,2.2951,5000000.0
2009-04-20 05:06:00,2.29503,2.29514,2.2948,2.2948,7000000.0
2009-04-20 05:07:00,2.29507,2.2957,2.29507,2.2957,8000000.0
2009-04-20 05:08:00,2.29565,2.29576,2.29512,2.29512,10000000.0
2009-04-20 05:09:00,2.29468,2.29468,2.2943,2.29467,7000000.0
2009-04-20 05:10:00,2.29426,2.29426,2.294,2.294,7000000.0
2009-04-20 05:11:00,2.29394,2.29425,2.29385,2.29416,8000000.0
2009-04-20 05:12:00,2.29464,2.29516,2.29464,2.29516,11000000.0
2009-04-20 05:13:00,2.29533,2.29613,2.29533,2.29607,8000000.0
2009-04-20 05:14:00,2.29597,2.29597,2.29516,2.29562,7000000.0
2009-04-20 05:15:00,2.29579,2.29583,2.29579,2.29579,7000000.0
2009-04-20 05:16:00,2.2957,2.2957,2.295,2.295,7000000.0
2009-04-20 05:17:00,2.29563,2.29627,2.29563,2.29618,7000000.0
2009-04-20 05:18:00,2.29629,2.29642,2.2962,2.29642,8000000.0
2009-04-20 05:19:00,2.2965,2.2965,2.29621,2.29631,7000000.0
2009-04-20 05:20:00,2.29617,2.29617,2.29603,2.29603,9000000.0
2009-04-20 05:21:00,2.29611,2.29651,2.29611,2.29649,8000000.0
2009-04-20 05:22:00,2.29633,2.29635,2.29578,2.29578,7000000.0
2009-04-20 05:23:00,2.29584,2.29624,2.29584,2.29609,10000000.0
2009-04-20 05:24:00,2.2963,2.2963,2.2959,2.29618,8000000.0
2009-04-20 05:25:00,2.2961,2.2961,2.2957,2.2957,7000000.0
2009-04-20 05:26:00,2.29558,2.29558,2.29515,2.29523,7000000.0
2009-04-20 05:27:00,2.29483,2.29536,2.29483,2.29502,8000000.0
2009-04-20 05:28:00,2.29523,2.29538,2.2944,2.2944,9000000.0
2009-04-20 05:29:00,2.29434,2.29465,2.29434,2.29465,7000000.0
2009-04-20 05:30:00,2.29488,2.29508,2.29488,2.29494,10000000.0
2009-04-20 05:31:00,2.29518,2.2953,2.29511,2.29518,8000000.0
2009-04-20 05:32:00,2.29482,2.29482,2.29361,2.29367,8000000.0
2009-04-20 05:33:00,2.29354,2.2937,2.29295,2.29295,9000000.0
2009-04-20 05:34:00,2.29256,2.29279,2.29244,2.29257,8000000.0
2009-04-20 05:35:00,2.29239,2.29239,2.29158,2.29158,7000000.0
2009-04-20 05:36:00,2.29174,2.29174,2.29137,2.29137,5000000.0
2009-04-20 05:37:00,2.2918,2.29213,2.29178,2.29213,7000000.0
2009-04-20 05:38:00,2.29197,2.2926,2.29197,2.29257,9000000.0
2009-04-20 05:39:00,2.29277,2.29277,2.29258,2.29258,7000000.0
2009-04-20 05:40:00,2.29229,2.29229,2.29158,2.29174,7000000.0
2009-04-20 05:41:00,2.29169,2.29169,2.29134,2.29134,8000000.0
2009-04-20 05:42:00,2.29147,2.29172,2.29144,2.29172,7000000.0
2009-04-20 05:43:00,2.29165,2.29168,2.29126,2.29126,9000000.0
2009-04-20 05:44:00,2.29084,2.29091,2.28896,2.29091,8000000.0
2009-04-20 05:45:00,2.29066,2.29207,2.29066,2.29207,11000000.0
2009-04-20 05:46:00,2.29223,2.2924,2.29218,2.29218,7000000.0
2009-04-20 05:47:00,2.29227,2.29249,2.29225,2.29225,8000000.0
2009-04-20 05:48:00,2.29238,2.29282,2.29238,2.29282,9000000.0
2009-04-20 05:49:00,2.29283,2.29307,2.29283,2.29305,8000000.0
2009-04-20 05:50:00,2.29226,2.29226,2.29169,2.29211,9000000.0
2009-04-20 05:51:00,2.29184,2.29212,2.29184,2.29212,8000000.0
2009-04-20 05:52:00,2.29204,2.29204,2.29185,2.29185,8000000.0
2009-04-20 05:53:00,2.29177,2.2918,2.29173,2.29173,7000000.0
2009-04-20 05:54:00,2.29171,2.29194,2.2917,2.29194,10000000.0
2009-04-20 05:55:00,2.29176,2.29176,2.29148,2.29148,5000000.0
2009-04-20 05:56:00,2.29141,2.29187,2.29141,2.29179,11000000.0
2009-04-20 05:57:00,2.29174,2.29198,2.29174,2.29197,8000000.0
2009-04-20 05:58:00,2.29209,2.29267,2.29209,2.29267,9000000.0
2009-04-20 05:59:00,2.29262,2.29285,2.29257,2.29279,10000000.0
2009-04-20 06:00:00,2.29268,2.2935,2.29268,2.2935,8000000.0
2009-04-20 06:01:00,2.29353,2.29362,2.29353,2.29354,7000000.0
2009-04-20 06:02:00,2.29419,2.29511,2.29419,2.29511,7000000.0
2009-04-20 06:03:00,2.29583,2.29583,2.29511,2.29529,8000000.0
2009-04-20 06:04:00,2.29482,2.29501,2.29482,2.29499,7000000.0
2009-04-20 06:05:00,2.29511,2.29579,2.29511,2.29579,7000000.0
2009-04-20 06:06:00,2.29565,2.29565,2.29361,2.29361,7000000.0
2009-04-20 06:07:00,2.29373,2.29428,2.29373,2.29428,7000000.0
2009-04-20 06:08:00,2.29421,2.29453,2.29421,2.29453,7000000.0
2009-04-20 06:09:00,2.29427,2.29427,2.29327,2.29327,8000000.0
2009-04-20 06:10:00,2.29293,2.29296,2.29254,2.29254,8000000.0
2009-04-20 06:11:00,2.29251,2.29275,2.29251,2.29275,8000000.0
2009-04-20 06:12:00,2.29284,2.29331,2.29276,2.29331,8000000.0
2009-04-20 06:13:00,2.29332,2.29338,2.29326,2.29326,8000000.0
2009-04-20 06:14:00,2.29321,2.29349,2.29321,2.29337,10000000.0
2009-04-20 06:15:00,2.29362,2.29362,2.29283,2.2934,8000000.0
2009-04-20 06:16:00,2.2934,2.29344,2.29324,2.29341,11000000.0
2009-04-20 06:17:00,2.29363,2.29363,2.29242,2.29242,7000000.0
2009-04-20 06:18:00,2.29224,2.29263,2.29222,2.29263,9000000.0
2009-04-20 06:19:00,2.29286,2.29349,2.29286,2.29334,7000000.0
2009-04-20 06:20:00,2.29284,2.29285,2.29259,2.29269,9000000.0
2009-04-20 06:21:00,2.29269,2.29269,2.29245,2.29253,8000000.0
2009-04-20 06:22:00,2.29297,2.29318,2.2927,2.2927,8000000.0
2009-04-20 06:23:00,2.29257,2.29276,2.2925,2.29271,8000000.0
2009-04-20 06:24:00,2.29296,2.29344,2.29292,2.29344,11000000.0
2009-04-20 06:25:00,2.29371,2.29371,2.29342,2.29342,11000000.0
2009-04-20 06:26:00,2.29329,2.29329,2.29292,2.29315,11000000.0
2009-04-20 06:27:00,2.29306,2.29319,2.29297,2.29319,7000000.0
2009-04-20 06:28:00,2.29349,2.29383,2.29349,2.29371,8000000.0
2009-04-20 06:29:00,2.2936,2.2936,2.29295,2.29295,8000000.0
2009-04-20 06:30:00,2.29307,2.29312,2.29267,2.29267,8000000.0
2009-04-20 06:31:00,2.29298,2.29316,2.29287,2.29316,7000000.0
2009-04-20 06:32:00,2.29325,2.29337,2.29302,2.29302,7000000.0
2009-04-20 06:33:00,2.29294,2.29402,2.29291,2.29402,7000000.0
2009-04-20 06:34:00,2.29378,2.29386,2.29347,2.29355,7000000.0
2009-04-20 06:35:00,2.29378,2.2942,2.29378,2.29407,8000000.0
2009-04-20 06:36:00,2.29476,2.29476,2.29456,2.29466,7000000.0
2009-04-20 06:37:00,2.29435,2.29464,2.29435,2.29437,10000000.0
2009-04-20 06:38:00,2.29425,2.29429,2.294,2.29414,10000000.0
2009-04-20 06:39:00,2.29397,2.29397,2.29265,2.29265,5000000.0
2009-04-20 06:40:00,2.29161,2.29161,2.29146,2.29146,9000000.0
2009-04-20 06:41:00,2.2916,2.29187,2.29151,2.29187,7000000.0
2009-04-20 06:42:00,2.29192,2.29241,2.29192,2.29241,8000000.0
2009-04-20 06:43:00,2.29222,2.29244,2.29222,2.29244,7000000.0
2009-04-20 06:44:00,2.29242,2.29242,2.29139,2.29139,8000000.0
2009-04-20 06:45:00,2.29116,2.29123,2.29111,2.29115,8000000.0
2009-04-20 06:46:00,2.29119,2.29178,2.29101,2.29178,10000000.0
2009-04-20 06:47:00,2.29197,2.29197,2.29143,2.29143,8000000.0
2009-04-20 06:48:00,2.29141,2.29175,2.29141,2.29152,7000000.0
2009-04-20 06:49:00,2.29151,2.29162,2.29149,2.29162,8000000.0
2009-04-20 06:50:00,2.29152,2.29201,2.29152,2.29201,10000000.0
2009-04-20 06:51:00,2.29222,2.29254,2.29222,2.29237,10000000.0
2009-04-20 06:52:00,2.29209,2.29231,2.29209,2.29226,8000000.0
2009-04-20 06:53:00,2.29221,2.29228,2.29175,2.29175,8000000.0
2009-04-20 06:54:00,2.29205,2.29228,2.29202,2.29217,8000000.0
2009-04-20 06:55:00,2.29191,2.29227,2.29191,2.29214,7000000.0
2009-04-20 06:56:00,2.29228,2.2924,2.29222,2.29222,8000000.0
2009-04-20 06:57:00,2.29216,2.29216,2.292,2.29212,7000000.0
2009-04-20 06:58:00,2.29232,2.29232,2.29216,2.29229,7000000.0
2009-04-20 06:59:00,2.2923,2.2923,2.29203,2.29217,7000000.0
2009-04-20 07:00:00,2.29213,2.29213,2.29158,2.29158,7000000.0
2009-04-20 07:01:00,2.29124,2.29124,2.29048,2.29056,5000000.0
2009-04-20 07:02:00,2.29086,2.29095,2.29058,2.29064,9000000.0
2009-04-20 07:03:00,2.2906,2.29061,2.29039,2.29061,7000000.0
2009-04-20 07:04:00,2.29044,2.29044,2.29007,2.29019,8000000.0
2009-04-20 07:05:00,2.29009,2.29009,2.28984,2.29006,11000000.0
2009-04-20 07:06:00,2.28965,2.29036,2.28965,2.29036,11000000.0
2009-04-20 07:07:00,2.2904,2.29041,2.29024,2.29041,11000000.0
2009-04-20 07:08:00,2.29033,2.29033,2.28989,2.2903,9000000.0
2009-04-20 07:09:00,2.29003,2.29029,2.28995,2.29029,8000000.0
2009-04-20 07:10:00,2.28988,2.29013,2.28988,2.29013,7000000.0
2009-04-20 07:11:00,2.28995,2.29026,2.28986,2.29026,10000000.0
2009-04-20 07:12:00,2.29017,2.29017,2.28953,2.28953,7000000.0
2009-04-20 07:13:00,2.28959,2.29017,2.28959,2.29017,8000000.0
2009-04-20 07:14:00,2.29013,2.29013,2.28994,2.28994,7000000.0
2009-04-20 07:15:00,2.28986,2.29005,2.28986,2.28988,10000000.0
2009-04-20 07:16:00,2.28983,2.29014,2.28983,2.28988,8000000.0
2009-04-20 07:17:00,2.28965,2.29015,2.28965,2.29015,11000000.0
2009-04-20 07:18:00,2.29,2.29,2.28975,2.28985,8000000.0
2009-04-20 07:19:00,2.28973,2.29019,2.28973,2.29001,8000000.0
2009-04-20 07:20:00,2.28983,2.29117,2.28983,2.29117,9000000.0
2009-04-20 07:21:00,2.29119,2.29119,2.29086,2.29086,10000000.0
2009-04-20 07:22:00,2.29058,2.29058,2.29028,2.29028,11000000.0
2009-04-20 07:23:00,2.29027,2.29038,2.29009,2.29009,7000000.0
2009-04-20 07:24:00,2.29054,2.29066,2.29031,2.29031,9000000.0
2009-04-20 07:25:00,2.29128,2.29131,2.29075,2.29075,8000000.0
2009-04-20 07:26:00,2.29024,2.29027,2.29004,2.29018,7000000.0
2009-04-20 07:27:00,2.29049,2.29098,2.29049,2.29098,7000000.0
2009-04-20 07:28:00,2.29099,2.29116,2.29095,2.29116,7000000.0
2009-04-20 07:29:00,2.29096,2.29146,2.29096,2.29146,8000000.0
2009-04-20 07:30:00,2.29133,2.29138,2.29073,2.29073,8000000.0
2009-04-20 07:31:00,2.29064,2.29079,2.29019,2.29019,7000000.0
2009-04-20 07:32:00,2.29024,2.29024,2.29012,2.29012,5000000.0
2009-04-20 07:33:00,2.29025,2.29056,2.29025,2.29025,8000000.0
2009-04-20 07:34:00,2.28967,2.28976,2.28937,2.28966,11000000.0
2009-04-20 07:35:00,2.29002,2.29028,2.29002,2.29028,8000000.0
2009-04-20 07:36:00,2.28994,2.29013,2.2899,2.29013,7000000.0
2009-04-20 07:37:00,2.29047,2.29073,2.29047,2.2907,7000000.0
2009-04-20 07:38:00,2.29034,2.29036,2.29016,2.29023,11000000.0
2009-04-20 07:39:00,2.28978,2.28984,2.28974,2.28983,7000000.0
2009-04-20 07:40:00,2.28966,2.28966,2.2894,2.2894,8000000.0
2009-04-20 07:41:00,2.28953,2.28987,2.2895,2.28987,9000000.0
2009-04-20 07:42:00,2.28997,2.28997,2.2898,2.2898,11000000.0
2009-04-20 07:43:00,2.28995,2.28999,2.28985,2.28985,7000000.0
2009-04-20 07:44:00,2.29,2.29,2.28979,2.28988,7000000.0
2009-04-20 07:45:00,2.28982,2.28982,2.28913,2.28913,6000000.0
2009-04-20 07:46:00,2.2894,2.28941,2.28885,2.28885,10000000.0
2009-04-20 07:47:00,2.2891,2.29037,2.2891,2.29037,7000000.0
2009-04-20 07:48:00,2.29024,2.2903,2.29008,2.29017,8000000.0
2009-04-20 07:49:00,2.29027,2.29061,2.29016,2.29016,8000000.0
2009-04-20 07:50:00,2.29023,2.2904,2.29022,2.29036,7000000.0
2009-04-20 07:51:00,2.29042,2.29047,2.29023,2.29045,8000000.0
2009-04-20 07:52:00,2.2906,2.29141,2.2906,2.29141,10000000.0
2009-04-20 07:53:00,2.29127,2.29127,2.29076,2.29076,11000000.0
2009-04-20 07:54:00,2.29086,2.29098,2.29061,2.29093,9000000.0
2009-04-20 07:55:00,2.29124,2.29197,2.29124,2.29175,9000000.0
2009-04-20 07:56:00,2.2918,2.292,2.2918,2.29198,9000000.0
2009-04-20 07:57:00,2.29184,2.29186,2.29022,2.29022,7000000.0
2009-04-20 07:58:00,2.28997,2.29049,2.28997,2.29049,7000000.0
2009-04-20 07:59:00,2.29101,2.29129,2.29093,2.29125,7000000.0
2009-04-20 08:00:00,2.29128,2.29162,2.29128,2.29161,8000000.0
2009-04-20 08:01:00,2.29162,2.29168,2.29143,2.29167,10000000.0
2009-04-20 08:02:00,2.29163,2.29163,2.29148,2.29149,7000000.0
2009-04-20 08:03:00,2.29124,2.29138,2.29087,2.29087,8000000.0
2009-04-20 08:04:00,2.29066,2.29132,2.29066,2.29123,8000000.0
2009-04-20 08:05:00,2.29155,2.29222,2.2914,2.29222,8000000.0
2009-04-20 08:06:00,2.29296,2.29311,2.29234,2.29234,7000000.0
2009-04-20 08:07:00,2.29195,2.29229,2.29195,2.29229,7000000.0
2009-04-20 08:08:00,2.29244,2.29259,2.29242,2.29259,7000000.0
2009-04-20 08:09:00,2.29271,2.29301,2.29271,2.29301,7000000.0
2009-04-20 08:10:00,2.29317,2.29348,2.29307,2.29348,7000000.0
2009-04-20 08:11:00,2.29344,2.29348,2.29314,2.29336,8000000.0
2009-04-20 08:12:00,2.29352,2.29372,2.29346,2.29347,9000000.0
2009-04-20 08:13:00,2.29309,2.29349,2.29309,2.29349,7000000.0
2009-04-20 08:14:00,2.29346,2.29355,2.29248,2.29248,9000000.0
2009-04-20 08:15:00,2.29119,2.29119,2.29049,2.29084,8000000.0
2009-04-20 08:16:00,2.29086,2.29086,2.29015,2.2903,11000000.0
2009-04-20 08:17:00,2.29072,2.29091,2.29059,2.29059,7000000.0
2009-04-20 08:18:00,2.2908,2.2908,2.29015,2.29035,9000000.0
2009-04-20 08:19:00,2.29007,2.29064,2.28972,2.29057,7000000.0
2009-04-20 08:20:00,2.29039,2.29149,2.29039,2.29149,8000000.0
2009-04-20 08:21:00,2.29152,2.29167,2.29149,2.29149,8000000.0
2009-04-20 08:22:00,2.29157,2.29173,2.29157,2.29169,8000000.0
2009-04-20 08:23:00,2.29083,2.29083,2.2899,2.2899,7000000.0
2009-04-20 08:24:00,2.29032,2.29047,2.29007,2.29007,7000000.0
2009-04-20 08:25:00,2.29011,2.29026,2.28994,2.29026,8000000.0
2009-04-20 08:26:00,2.29036,2.29041,2.29005,2.29005,7000000.0
2009-04-20 08:27:00,2.29042,2.29047,2.29,2.29047,10000000.0
2009-04-20 08:28:00,2.29042,2.291,2.2902,2.291,7000000.0
2009-04-20 08:29:00,2.2915,2.2915,2.29038,2.29038,10000000.0
2009-04-20 08:30:00,2.29068,2.29096,2.29068,2.29092,7000000.0
2009-04-20 08:31:00,2.29113,2.2915,2.29092,2.29092,10000000.0
2009-04-20 08:32:00,2.29068,2.29068,2.29053,2.29053,8000000.0
2009-04-20 08:33:00,2.29052,2.291,2.29013,2.291,7000000.0
2009-04-20 08:34:00,2.2915,2.29325,2.2915,2.29325,9000000.0
2009-04-20 08:35:00,2.29337,2.29337,2.29289,2.29289,9000000.0
2009-04-20 08:36:00,2.29194,2.29194,2.29122,2.29122,8000000.0
2009-04-20 08:37:00,2.29089,2.29149,2.29087,2.29149,9000000.0
2009-04-20 08:38:00,2.29176,2.29176,2.29108,2.29173,10000000.0
2009-04-20 08:39:00,2.29204,2.29298,2.29204,2.29286,11000000.0
2009-04-20 08:40:00,2.29255,2.29282,2.29255,2.29282,8000000.0
2009-04-20 08:41:00,2.29272,2.29272,2.29236,2.29239,11000000.0
2009-04-20 08:42:00,2.29209,2.29237,2.29209,2.29226,10000000.0
2009-04-20 08:43:00,2.29235,2.29313,2.29225,2.29313,8000000.0
2009-04-20 08:44:00,2.29324,2.29371,2.29324,2.29353,10000000.0
2009-04-20 08:45:00,2.29352,2.29352,2.29309,2.2934,8000000.0
2009-04-20 08:46:00,2.29359,2.29417,2.29244,2.29417,6000000.0
2009-04-20 08:47:00,2.29324,2.29354,2.29219,2.29219,7000000.0
2009-04-20 08:48:00,2.29235,2.29312,2.29235,2.29282,10000000.0
2009-04-20 08:49:00,2.29314,2.29353,2.29314,2.29353,11000000.0
2009-04-20 08:50:00,2.29395,2.29482,2.29395,2.29449,7000000.0
2009-04-20 08:51:00,2.2947,2.2947,2.29422,2.29443,8000000.0
2009-04-20 08:52:00,2.29475,2.295,2.29475,2.29499,9000000.0
2009-04-20 08:53:00,2.29496,2.29496,2.29425,2.29462,8000000.0
2009-04-20 08:54:00,2.29459,2.29459,2.29432,2.29448,8000000.0
2009-04-20 08:55:00,2.295,2.2951,2.29497,2.29507,8000000.0
2009-04-20 08:56:00,2.29483,2.29488,2.29456,2.29456,7000000.0
2009-04-20 08:57:00,2.29434,2.29435,2.29426,2.29428,8000000.0
2009-04-20 08:58:00,2.29419,2.2942,2.29398,2.294,7000000.0
2009-04-20 08:59:00,2.2935,2.2935,2.29259,2.29259,7000000.0
2009-04-20 09:00:00,2.29251,2.29253,2.29196,2.29222,8000000.0
2009-04-20 09:01:00,2.29221,2.29222,2.29162,2.29162,9000000.0
2009-04-20 09:02:00,2.29166,2.29232,2.29166,2.29232,10000000.0
2009-04-20 09:03:00,2.29257,2.29281,2.29257,2.29264,7000000.0
2009-04-20 09:04:00,2.29312,2.29377,2.29312,2.29377,7000000.0
2009-04-20 09:05:00,2.29371,2.29427,2.29371,2.29427,7000000.0
2009-04-20 09:06:00,2.29398,2.29437,2.29368,2.29368,11000000.0
2009-04-20 09:07:00,2.29443,2.29492,2.29414,2.29414,8000000.0
2009-04-20 09:08:00,2.29446,2.29446,2.29393,2.29393,5000000.0
2009-04-20 09:09:00,2.29427,2.29465,2.29395,2.29465,11000000.0
2009-04-20 09:10:00,2.29411,2.29411,2.29312,2.29312,7000000.0
2009-04-20 09:11:00,2.29298,2.29336,2.29273,2.29336,9000000.0
2009-04-20 09:12:00,2.29312,2.29336,2.29257,2.29257,8000000.0
2009-04-20 09:13:00,2.29236,2.29236,2.29083,2.29173,9000000.0
2009-04-20 09:14:00,2.29227,2.29231,2.29208,2.29231,11000000.0
2009-04-20 09:15:00,2.29261,2.29271,2.29241,2.29247,7000000.0
2009-04-20 09:16:00,2.29192,2.29197,2.29128,2.29128,8000000.0
2009-04-20 09:17:00,2.29086,2.29099,2.29036,2.29036,11000000.0
2009-04-20 09:18:00,2.2904,2.29072,2.2904,2.29072,8000000.0
2009-04-20 09:19:00,2.29113,2.29144,2.29113,2.29117,7000000.0
2009-04-20 09:20:00,2.2916,2.29162,2.29086,2.29087,7000000.0
2009-04-20 09:21:00,2.29104,2.29128,2.29101,2.29125,8000000.0
2009-04-20 09:22:00,2.2912,2.2912,2.29064,2.29073,8000000.0
2009-04-20 09:23:00,2.2907,2.29135,2.2907,2.29135,7000000.0
2009-04-20 09:24:00,2.29142,2.29165,2.29135,2.29165,8000000.0
2009-04-20 09:25:00,2.29105,2.29105,2.28994,2.29014,7000000.0
2009-04-20 09:26:00,2.29023,2.29103,2.29023,2.29089,11000000.0
2009-04-20 09:27:00,2.29043,2.29162,2.29043,2.29151,11000000.0
2009-04-20 09:28:00,2.29187,2.29205,2.29144,2.29144,9000000.0
2009-04-20 09:29:00,2.29117,2.29129,2.29066,2.29074,8000000.0
2009-04-20 09:30:00,2.29024,2.29035,2.29011,2.29028,7000000.0
2009-04-20 09:31:00,2.29069,2.2908,2.29058,2.29058,7000000.0
2009-04-20 09:32:00,2.29098,2.2913,2.29098,2.29127,7000000.0
2009-04-20 09:33:00,2.29173,2.29248,2.29173,2.29239,8000000.0
2009-04-20 09:34:00,2.29252,2.29275,2.29245,2.29275,7000000.0
2009-04-20 09:35:00,2.293,2.2934,2.29237,2.29237,10000000.0
2009-04-20 09:36:00,2.29271,2.2929,2.29263,2.2929,8000000.0
2009-04-20 09:37:00,2.29308,2.29373,2.29308,2.29372,11000000.0
2009-04-20 09:38:00,2.29361,2.29368,2.2918,2.29323,11000000.0
2009-04-20 09:39:00,2.29289,2.29352,2.29277,2.29352,7000000.0
2009-04-20 09:40:00,2.29366,2.29366,2.29331,2.29331,9000000.0
2009-04-20 09:41:00,2.29332,2.29332,2.29306,2.29326,8000000.0
2009-04-20 09:42:00,2.29335,2.29389,2.29335,2.29389,10000000.0
2009-04-20 09:43:00,2.29405,2.29429,2.29368,2.29368,11000000.0
2009-04-20 09:44:00,2.29345,2.29345,2.29291,2.29306,8000000.0
2009-04-20 09:45:00,2.29258,2.29285,2.29233,2.29285,6000000.0
2009-04-20 09:46:00,2.29297,2.29331,2.29257,2.29331,11000000.0
2009-04-20 09:47:00,2.29361,2.29368,2.2934,2.29341,9000000.0
2009-04-20 09:48:00,2.2928,2.29298,2.29279,2.29295,7000000.0
2009-04-20 09:49:00,2.29289,2.29289,2.29224,2.29224,11000000.0
2009-04-20 09:50:00,2.29222,2.29224,2.29208,2.29217,8000000.0
2009-04-20 09:51:00,2.29175,2.2925,2.29156,2.2925,8000000.0
2009-04-20 09:52:00,2.29329,2.29484,2.29329,2.29484,8000000.0
2009-04-20 09:53:00,2.29632,2.29643,2.29588,2.29604,10000000.0
2009-04-20 09:54:00,2.29519,2.29525,2.29442,2.29442,10000000.0
2009-04-20 09:55:00,2.29508,2.29641,2.29508,2.29641,8000000.0
2009-04-20 09:56:00,2.29738,2.29738,2.29672,2.29672,10000000.0
2009-04-20 09:57:00,2.29663,2.2982,2.29663,2.2982,8000000.0
2009-04-20 09:58:00,2.2985,2.2985,2.29749,2.29749,8000000.0
2009-04-20 09:59:00,2.29743,2.29784,2.29743,2.29773,10000000.0
2009-04-20 10:00:00,2.29731,2.29756,2.29684,2.29684,10000000.0
2009-04-20 10:01:00,2.29678,2.29763,2.29678,2.29744,10000000.0
2009-04-20 10:02:00,2.29831,2.29919,2.29831,2.29919,10000000.0
2009-04-20 10:03:00,2.30093,2.30159,2.30064,2.30064,7000000.0
2009-04-20 10:04:00,2.29957,2.29989,2.29932,2.29989,7000000.0
2009-04-20 10:05:00,2.29977,2.30044,2.29977,2.30044,11000000.0
2009-04-20 10:06:00,2.30068,2.30113,2.3005,2.30113,7000000.0
2009-04-20 10:07:00,2.30211,2.3022,2.30028,2.30028,7000000.0
2009-04-20 10:08:00,2.2994,2.2996,2.29918,2.29924,7000000.0
2009-04-20 10:09:00,2.29847,2.29861,2.29845,2.29845,7000000.0
2009-04-20 10:10:00,2.29857,2.29857,2.29824,2.29847,7000000.0
2009-04-20 10:11:00,2.29858,2.29858,2.29843,2.2985,7000000.0
2009-04-20 10:12:00,2.29842,2.29859,2.29813,2.29827,8000000.0
2009-04-20 10:13:00,2.29798,2.29855,2.29787,2.29787,8000000.0
2009-04-20 10:14:00,2.29784,2.2981,2.29784,2.29804,7000000.0
2009-04-20 10:15:00,2.29772,2.29772,2.29737,2.29772,10000000.0
2009-04-20 10:16:00,2.29765,2.29783,2.29765,2.29775,7000000.0
2009-04-20 10:17:00,2.29813,2.29843,2.29808,2.29831,11000000.0
2009-04-20 10:18:00,2.29798,2.29832,2.29798,2.29832,8000000.0
2009-04-20 10:19:00,2.29855,2.29855,2.29837,2.29853,9000000.0
2009-04-20 10:20:00,2.29853,2.29853,2.2979,2.2979,7000000.0
2009-04-20 10:21:00,2.29747,2.30045,2.29747,2.30045,8000000.0
2009-04-20 10:22:00,2.30115,2.30115,2.30002,2.30008,7000000.0
2009-04-20 10:23:00,2.30003,2.30003,2.29922,2.29922,7000000.0
2009-04-20 10:24:00,2.29967,2.30132,2.29967,2.30132,7000000.0
2009-04-20 10:25:00,2.30158,2.30158,2.30074,2.30099,9000000.0
2009-04-20 10:26:00,2.30112,2.30131,2.30065,2.30131,11000000.0
2009-04-20 10:27:00,2.30154,2.30177,2.30138,2.30177,8000000.0
2009-04-20 10:28:00,2.30177,2.30177,2.30084,2.30099,9000000.0
2009-04-20 10:29:00,2.30089,2.301,2.30075,2.30093,8000000.0
2009-04-20 10:30:00,2.30077,2.30097,2.30072,2.30072,8000000.0
2009-04-20 10:31:00,2.30039,2.30039,2.29922,2.29922,7000000.0
2009-04-20 10:32:00,2.29922,2.29922,2.29869,2.29869,9000000.0
2009-04-20 10:33:00,2.29864,2.29885,2.29848,2.29848,7000000.0
2009-04-20 10:34:00,2.29861,2.29955,2.29861,2.29955,7000000.0
2009-04-20 10:35:00,2.29974,2.29974,2.29924,2.29933,7000000.0
2009-04-20 10:36:00,2.29941,2.29942,2.29893,2.29902,8000000.0
2009-04-20 10:37:00,2.29849,2.29849,2.29815,2.29815,8000000.0
2009-04-20 10:38:00,2.29787,2.29802,2.29782,2.29802,10000000.0
2009-04-20 10:39:00,2.29814,2.29838,2.29788,2.29788,8000000.0
2009-04-20 10:40:00,2.29791,2.29791,2.29733,2.29733,7000000.0
2009-04-20 10:41:00,2.29824,2.30021,2.29824,2.30021,9000000.0
2009-04-20 10:42:00,2.30062,2.30062,2.2999,2.2999,7000000.0
2009-04-20 10:43:00,2.29983,2.29998,2.29971,2.29992,10000000.0
2009-04-20 10:44:00,2.29991,2.30119,2.29991,2.30119,7000000.0
2009-04-20 10:45:00,2.30135,2.30135,2.30077,2.30077,8000000.0
2009-04-20 10:46:00,2.30064,2.3014,2.30064,2.3014,8000000.0
2009-04-20 10:47:00,2.30178,2.30194,2.30164,2.30178,7000000.0
2009-04-20 10:48:00,2.302,2.30211,2.302,2.30202,8000000.0
2009-04-20 10:49:00,2.30212,2.30291,2.30212,2.30291,9000000.0
2009-04-20 10:50:00,2.30259,2.30259,2.3012,2.3012,8000000.0
2009-04-20 10:51:00,2.301,2.30106,2.30073,2.30091,9000000.0
2009-04-20 10:52:00,2.30108,2.30169,2.30108,2.30127,8000000.0
2009-04-20 10:53:00,2.30111,2.30135,2.30111,2.30126,9000000.0
2009-04-20 10:54:00,2.30105,2.30108,2.30049,2.30049,10000000.0
2009-04-20 10:55:00,2.3005,2.30094,2.3005,2.30076,7000000.0
2009-04-20 10:56:00,2.30095,2.30123,2.29927,2.30119,7000000.0
2009-04-20 10:57:00,2.30158,2.30441,2.30158,2.30441,8000000.0
2009-04-20 10:58:00,2.30393,2.30515,2.30382,2.30515,7000000.0
2009-04-20 10:59:00,2.30558,2.30572,2.30527,2.30527,11000000.0
2009-04-20 11:00:00,2.30546,2.30574,2.30435,2.30435,7000000.0
2009-04-20 11:01:00,2.30547,2.30598,2.30547,2.30598,8000000.0
2009-04-20 11:02:00,2.30563,2.30563,2.30513,2.30522,7000000.0
2009-04-20 11:03:00,2.30503,2.30503,2.30452,2.30476,11000000.0
2009-04-20 11:04:00,2.30482,2.30496,2.30482,2.30485,11000000.0
2009-04-20 11:05:00,2.3049,2.3052,2.30479,2.30517,7000000.0
2009-04-20 11:06:00,2.30517,2.30517,2.30475,2.30513,6000000.0
2009-04-20 11:07:00,2.30483,2.30528,2.30477,2.30517,7000000.0
2009-04-20 11:08:00,2.30563,2.30625,2.30536,2.30625,9000000.0
2009-04-20 11:09:00,2.30638,2.30638,2.30507,2.30507,8000000.0
2009-04-20 11:10:00,2.30472,2.30498,2.30462,2.30462,8000000.0
2009-04-20 11:11:00,2.30519,2.3055,2.30519,2.30525,10000000.0
2009-04-20 11:12:00,2.30502,2.30502,2.3047,2.30477,7000000.0
2009-04-20 11:13:00,2.30491,2.30538,2.30472,2.30538,11000000.0
2009-04-20 11:14:00,2.30518,2.30518,2.30438,2.30438,11000000.0
2009-04-20 11:15:00,2.30465,2.30465,2.3041,2.30411,7000000.0
2009-04-20 11:16:00,2.30415,2.30448,2.30415,2.30448,7000000.0
2009-04-20 11:17:00,2.30436,2.30436,2.30402,2.30415,7000000.0
2009-04-20 11:18:00,2.30405,2.30423,2.30393,2.30421,10000000.0
2009-04-20 11:19:00,2.30421,2.30456,2.30417,2.30456,11000000.0
2009-04-20 11:20:00,2.30437,2.30477,2.30437,2.30455,8000000.0
2009-04-20 11:21:00,2.30463,2.30471,2.30429,2.30471,7000000.0
2009-04-20 11:22:00,2.30495,2.30576,2.30495,2.30576,8000000.0
2009-04-20 11:23:00,2.3058,2.3058,2.30547,2.30564,8000000.0
2009-04-20 11:24:00,2.30593,2.30614,2.30585,2.30614,7000000.0
2009-04-20 11:25:00,2.30616,2.30623,2.30592,2.30592,8000000.0
2009-04-20 11:26:00,2.30594,2.30606,2.30572,2.30572,11000000.0
2009-04-20 11:27:00,2.30583,2.30583,2.30541,2.30541,8000000.0
2009-04-20 11:28:00,2.30515,2.30515,2.30451,2.30451,7000000.0
2009-04-20 11:29:00,2.30409,2.30512,2.30409,2.30512,8000000.0
2009-04-20 11:30:00,2.3049,2.30498,2.30464,2.30464,7000000.0
2009-04-20 11:31:00,2.30428,2.3048,2.30424,2.3048,11000000.0
2009-04-20 11:32:00,2.30455,2.30455,2.30367,2.30367,11000000.0
2009-04-20 11:33:00,2.30339,2.30375,2.30335,2.30375,7000000.0
2009-04-20 11:34:00,2.30375,2.30375,2.30335,2.30335,7000000.0
2009-04-20 11:35:00,2.3036,2.3036,2.30332,2.30358,10000000.0
2009-04-20 11:36:00,2.30359,2.30392,2.30359,2.30371,8000000.0
2009-04-20 11:37:00,2.3046,2.30607,2.3046,2.30553,8000000.0
2009-04-20 11:38:00,2.30603,2.30629,2.30603,2.30629,9000000.0
2009-04-20 11:39:00,2.3064,2.30697,2.3064,2.30692,9000000.0
2009-04-20 11:40:00,2.30695,2.30695,2.30625,2.30629,11000000.0
2009-04-20 11:41:00,2.30632,2.30659,2.30621,2.30621,11000000.0
2009-04-20 11:42:00,2.30666,2.30703,2.30666,2.30697,11000000.0
2009-04-20 11:43:00,2.30701,2.30768,2.30701,2.30768,7000000.0
2009-04-20 11:44:00,2.30835,2.30893,2.30833,2.30893,7000000.0
2009-04-20 11:45:00,2.31014,2.31208,2.31014,2.31201,11000000.0
2009-04-20 11:46:00,2.31021,2.31021,2.30854,2.30854,7000000.0
2009-04-20 11:47:00,2.30873,2.30917,2.30871,2.30917,9000000.0
2009-04-20 11:48:00,2.30958,2.3107,2.30958,2.31064,10000000.0
2009-04-20 11:49:00,2.31076,2.31076,2.31012,2.31012,7000000.0
2009-04-20 11:50:00,2.30963,2.30982,2.30949,2.30978,7000000.0
2009-04-20 11:51:00,2.30992,2.30992,2.30885,2.30885,8000000.0
2009-04-20 11:52:00,2.30927,2.30987,2.30907,2.30987,10000000.0
2009-04-20 11:53:00,2.30976,2.30981,2.30853,2.30853,10000000.0
2009-04-20 11:54:00,2.30867,2.30997,2.30851,2.30997,9000000.0
2009-04-20 11:55:00,2.30981,2.30981,2.30906,2.3091,8000000.0
2009-04-20 11:56:00,2.30889,2.30925,2.30889,2.30903,11000000.0
2009-04-20 11:57:00,2.30945,2.31036,2.30945,2.31036,8000000.0
2009-04-20 11:58:00,2.30973,2.31026,2.30943,2.30943,9000000.0
2009-04-20 11:59:00,2.30914,2.30986,2.30913,2.30986,7000000.0
2009-04-20 12:00:00,2.31036,2.31068,2.31036,2.31068,7000000.0
2009-04-20 12:01:00,2.31007,2.31014,2.30928,2.30928,10000000.0
2009-04-20 12:02:00,2.30979,2.30991,2.30945,2.30991,10000000.0
2009-04-20 12:03:00,2.30918,2.30918,2.30785,2.30785,7000000.0
2009-04-20 12:04:00,2.30763,2.30763,2.30687,2.3069,9000000.0
2009-04-20 12:05:00,2.30709,2.30711,2.30677,2.30694,11000000.0
2009-04-20 12:06:00,2.30692,2.3073,2.30677,2.30699,7000000.0
2009-04-20 12:07:00,2.30716,2.30782,2.30716,2.30782,7000000.0
2009-04-20 12:08:00,2.30753,2.30824,2.30686,2.30686,9000000.0
2009-04-20 12:09:00,2.30674,2.30674,2.30635,2.30635,8000000.0
2009-04-20 12:10:00,2.30618,2.30638,2.30565,2.30565,8000000.0
2009-04-20 12:11:00,2.3056,2.30633,2.30553,2.30633,7000000.0
2009-04-20 12:12:00,2.30642,2.30642,2.30601,2.30601,7000000.0
2009-04-20 12:13:00,2.30559,2.30559,2.30514,2.30524,10000000.0
2009-04-20 12:14:00,2.30557,2.30585,2.30519,2.30585,8000000.0
2009-04-20 12:15:00,2.30574,2.30581,2.30551,2.30564,8000000.0
2009-04-20 12:16:00,2.30577,2.30584,2.30556,2.30584,8000000.0
2009-04-20 12:17:00,2.30624,2.30624,2.30597,2.30613,8000000.0
2009-04-20 12:18:00,2.30611,2.30647,2.30604,2.30631,11000000.0
2009-04-20 12:19:00,2.3062,2.30626,2.30595,2.30595,9000000.0
2009-04-20 12:20:00,2.30598,2.30679,2.30577,2.30679,10000000.0
2009-04-20 12:21:00,2.30644,2.3066,2.30456,2.30456,7000000.0
2009-04-20 12:22:00,2.30635,2.30654,2.30608,2.30608,8000000.0
2009-04-20 12:23:00,2.30662,2.30758,2.30662,2.30758,7000000.0
2009-04-20 12:24:00,2.30767,2.30767,2.30721,2.30721,7000000.0
2009-04-20 12:25:00,2.30723,2.30756,2.30723,2.30755,9000000.0
2009-04-20 12:26:00,2.30758,2.30762,2.30714,2.30714,8000000.0
2009-04-20 12:27:00,2.30696,2.30744,2.30696,2.30738,10000000.0
2009-04-20 12:28:00,2.30839,2.3089,2.30839,2.30853,9000000.0
2009-04-20 12:29:00,2.30769,2.30794,2.30749,2.30755,9000000.0
2009-04-20 12:30:00,2.30805,2.30805,2.30773,2.30787,7000000.0
2009-04-20 12:31:00,2.30838,2.30897,2.30837,2.30838,11000000.0
2009-04-20 12:32:00,2.30763,2.30763,2.30729,2.30729,7000000.0
2009-04-20 12:33:00,2.3076,2.30785,2.30737,2.30737,7000000.0
2009-04-20 12:34:00,2.3073,2.3079,2.3073,2.3079,7000000.0
2009-04-20 12:35:00,2.30808,2.30894,2.30808,2.30894,8000000.0
2009-04-20 12:36:00,2.309,2.31018,2.309,2.30978,8000000.0
2009-04-20 12:37:00,2.30962,2.31025,2.30962,2.31011,9000000.0
2009-04-20 12:38:00,2.30925,2.30925,2.30864,2.30879,8000000.0
2009-04-20 12:39:00,2.30851,2.30855,2.3084,2.3084,9000000.0
2009-04-20 12:40:00,2.30858,2.30908,2.30858,2.30894,7000000.0
2009-04-20 12:41:00,2.3089,2.30914,2.30858,2.30858,8000000.0
2009-04-20 12:42:00,2.30871,2.30902,2.30855,2.30902,9000000.0
2009-04-20 12:43:00,2.30891,2.30891,2.30812,2.30812,9000000.0
2009-04-20 12:44:00,2.30746,2.30842,2.30726,2.30842,8000000.0
2009-04-20 12:45:00,2.30835,2.30837,2.30796,2.30833,10000000.0
2009-04-20 12:46:00,2.3087,2.30912,2.3087,2.30911,9000000.0
2009-04-20 12:47:00,2.30926,2.30937,2.30921,2.30922,10000000.0
2009-04-20 12:48:00,2.30906,2.30906,2.30828,2.30828,11000000.0
2009-04-20 12:49:00,2.30827,2.30827,2.30778,2.30778,7000000.0
2009-04-20 12:50:00,2.30814,2.30882,2.30814,2.30872,7000000.0
2009-04-20 12:51:00,2.30901,2.30944,2.30887,2.30887,8000000.0
2009-04-20 12:52:00,2.30882,2.30923,2.30878,2.30923,11000000.0
2009-04-20 12:53:00,2.30943,2.30964,2.30924,2.30924,8000000.0
2009-04-20 12:54:00,2.30856,2.30856,2.30701,2.30701,7000000.0
2009-04-20 12:55:00,2.30732,2.30732,2.30706,2.30722,8000000.0
2009-04-20 12:56:00,2.30745,2.30766,2.30708,2.30708,7000000.0
2009-04-20 12:57:00,2.30674,2.30674,2.3063,2.3063,7000000.0
2009-04-20 12:58:00,2.30669,2.30682,2.30642,2.30682,8000000.0
2009-04-20 12:59:00,2.30698,2.30714,2.30697,2.3071,7000000.0
2009-04-20 13:00:00,2.30732,2.30738,2.30551,2.30551,8000000.0
2009-04-20 13:01:00,2.30488,2.3052,2.30486,2.3052,8000000.0
2009-04-20 13:02:00,2.30558,2.30651,2.30558,2.30651,7000000.0
2009-04-20 13:03:00,2.30634,2.30688,2.30627,2.30688,8000000.0
2009-04-20 13:04:00,2.30693,2.30747,2.30693,2.30747,7000000.0
2009-04-20 13:05:00,2.30751,2.30777,2.30746,2.30746,8000000.0
2009-04-20 13:06:00,2.30729,2.30729,2.3067,2.3067,7000000.0
2009-04-20 13:07:00,2.30673,2.30748,2.30673,2.30748,5000000.0
2009-04-20 13:08:00,2.30782,2.30782,2.30697,2.30697,10000000.0
2009-04-20 13:09:00,2.30665,2.30665,2.30632,2.30644,7000000.0
2009-04-20 13:10:00,2.30695,2.30764,2.30695,2.30753,9000000.0
2009-04-20 13:11:00,2.30787,2.30858,2.30779,2.30858,8000000.0
2009-04-20 13:12:00,2.30877,2.30907,2.30833,2.30833,8000000.0
2009-04-20 13:13:00,2.30818,2.30899,2.30794,2.30899,9000000.0
2009-04-20 13:14:00,2.30935,2.30935,2.30826,2.30826,7000000.0
2009-04-20 13:15:00,2.30925,2.31043,2.30925,2.31032,8000000.0
2009-04-20 13:16:00,2.31121,2.31121,2.31032,2.31098,8000000.0
2009-04-20 13:17:00,2.31152,2.31293,2.31152,2.31243,9000000.0
2009-04-20 13:18:00,2.31256,2.31472,2.31241,2.31472,10000000.0
2009-04-20 13:19:00,2.31432,2.31432,2.31338,2.31338,8000000.0
2009-04-20 13:20:00,2.3128,2.31313,2.31213,2.31213,8000000.0
2009-04-20 13:21:00,2.31189,2.31223,2.31189,2.31223,7000000.0
2009-04-20 13:22:00,2.31263,2.31296,2.31238,2.31296,11000000.0
2009-04-20 13:23:00,2.31291,2.31301,2.31283,2.31284,8000000.0
2009-04-20 13:24:00,2.31292,2.31293,2.31232,2.31232,7000000.0
2009-04-20 13:25:00,2.31163,2.31176,2.3114,2.31176,11000000.0
2009-04-20 13:26:00,2.3118,2.3118,2.31143,2.31143,10000000.0
2009-04-20 13:27:00,2.31129,2.31138,2.311,2.311,8000000.0
2009-04-20 13:28:00,2.31084,2.31103,2.31027,2.31027,21000000.0
2009-04-20 13:29:00,2.31044,2.31044,2.30996,2.30996,17000000.0
2009-04-20 13:30:00,2.30927,2.30989,2.30927,2.30975,7000000.0
2009-04-20 13:31:00,2.30984,2.31004,2.30977,2.30993,9000000.0
2009-04-20 13:32:00,2.31002,2.31067,2.31002,2.31067,14000000.0
2009-04-20 13:33:00,2.31032,2.31044,2.31028,2.31044,14000000.0
2009-04-20 13:34:00,2.30996,2.31013,2.3098,2.3098,31000000.0
2009-04-20 13:35:00,2.31015,2.31042,2.31015,2.31021,17000000.0
2009-04-20 13:36:00,2.31026,2.31031,2.31023,2.31023,24000000.0
2009-04-20 13:37:00,2.31017,2.31033,2.31012,2.31033,10000000.0
2009-04-20 13:38:00,2.31037,2.31062,2.31034,2.31062,18000000.0
2009-04-20 13:39:00,2.31068,2.31137,2.31068,2.31132,15000000.0
2009-04-20 13:40:00,2.31147,2.31163,2.31124,2.31124,29000000.0
2009-04-20 13:41:00,2.31133,2.31239,2.31125,2.31239,13000000.0
2009-04-20 13:42:00,2.31194,2.31217,2.31132,2.31132,8000000.0
2009-04-20 13:43:00,2.31227,2.31227,2.31178,2.31178,10000000.0
2009-04-20 13:44:00,2.31164,2.31164,2.31124,2.31132,26000000.0
2009-04-20 13:45:00,2.31129,2.31149,2.31116,2.31116,22000000.0
2009-04-20 13:46:00,2.31113,2.31157,2.31113,2.31126,19000000.0
2009-04-20 13:47:00,2.31114,2.31144,2.31114,2.31144,17000000.0
2009-04-20 13:48:00,2.31162,2.31182,2.31162,2.31179,22000000.0
2009-04-20 13:49:00,2.31165,2.31165,2.31037,2.31037,24000000.0
2009-04-20 13:50:00,2.30985,2.31007,2.30977,2.30977,15000000.0
2009-04-20 13:51:00,2.30999,2.31007,2.30999,2.31007,22000000.0
2009-04-20 13:52:00,2.31027,2.31078,2.31017,2.31065,32000000.0
2009-04-20 13:53:00,2.31075,2.31084,2.31049,2.31076,28000000.0
2009-04-20 13:54:00,2.31056,2.31112,2.31056,2.31111,31000000.0
2009-04-20 13:55:00,2.31138,2.31138,2.31109,2.31124,20000000.0
2009-04-20 13:56:00,2.31134,2.31203,2.31134,2.31203,24000000.0
2009-04-20 13:57:00,2.31302,2.31365,2.31302,2.31365,34000000.0
2009-04-20 13:58:00,2.31408,2.31408,2.31392,2.31392,16000000.0
2009-04-20 13:59:00,2.3148,2.3148,2.3136,2.3136,30000000.0
2009-04-20 14:00:00,2.31347,2.31422,2.31347,2.31412,39000000.0
2009-04-20 14:01:00,2.3145,2.31491,2.31449,2.31449,30000000.0
2009-04-20 14:02:00,2.315,2.3154,2.315,2.3154,19000000.0
2009-04-20 14:03:00,2.31566,2.31566,2.31403,2.31403,23000000.0
2009-04-20 14:04:00,2.31415,2.31476,2.31415,2.31454,33000000.0
2009-04-20 14:05:00,2.31456,2.31456,2.31422,2.31422,28000000.0
2009-04-20 14:06:00,2.31405,2.31429,2.31403,2.31424,31000000.0
2009-04-20 14:07:00,2.31391,2.31391,2.31348,2.31373,31000000.0
2009-04-20 14:08:00,2.31385,2.31494,2.31385,2.31494,27000000.0
2009-04-20 14:09:00,2.31463,2.31464,2.31433,2.31433,27000000.0
2009-04-20 14:10:00,2.31353,2.31417,2.31353,2.31417,24000000.0
2009-04-20 14:11:00,2.31463,2.31463,2.31288,2.31333,21000000.0
2009-04-20 14:12:00,2.31381,2.31415,2.31327,2.31327,22000000.0
2009-04-20 14:13:00,2.31347,2.31483,2.31347,2.31483,13000000.0
2009-04-20 14:14:00,2.31523,2.31523,2.31391,2.31391,21000000.0
2009-04-20 14:15:00,2.31381,2.31445,2.31334,2.31334,25000000.0
2009-04-20 14:16:00,2.31373,2.31424,2.3136,2.31424,26000000.0
2009-04-20 14:17:00,2.31446,2.31517,2.31446,2.31513,32000000.0
2009-04-20 14:18:00,2.31531,2.31544,2.31457,2.31457,27000000.0
2009-04-20 14:19:00,2.31408,2.31465,2.31408,2.31412,35000000.0
2009-04-20 14:20:00,2.31405,2.31454,2.31401,2.31454,32000000.0
2009-04-20 14:21:00,2.31442,2.31444,2.31385,2.31385,39000000.0
2009-04-20 14:22:00,2.31362,2.31363,2.31313,2.31313,22000000.0
2009-04-20 14:23:00,2.3134,2.31379,2.31323,2.31379,40000000.0
2009-04-20 14:24:00,2.31383,2.31383,2.31346,2.3135,10000000.0
2009-04-20 14:25:00,2.31296,2.31323,2.31269,2.31273,35000000.0
2009-04-20 14:26:00,2.31256,2.31286,2.31254,2.31286,18000000.0
2009-04-20 14:27:00,2.31311,2.31377,2.31295,2.31377,28000000.0
2009-04-20 14:28:00,2.31361,2.31362,2.31324,2.31345,21000000.0
2009-04-20 14:29:00,2.31221,2.31225,2.31186,2.31196,16000000.0
2009-04-20 14:30:00,2.31223,2.31238,2.31211,2.31238,25000000.0
2009-04-20 14:31:00,2.3127,2.31299,2.3127,2.31297,26000000.0
2009-04-20 14:32:00,2.31258,2.31258,2.31192,2.31192,32000000.0
2009-04-20 14:33:00,2.31168,2.31168,2.31128,2.31137,20000000.0
2009-04-20 14:34:00,2.31161,2.31231,2.31121,2.31231,25000000.0
2009-04-20 14:35:00,2.31229,2.31229,2.31201,2.31208,23000000.0
2009-04-20 14:36:00,2.31183,2.31205,2.31169,2.31169,11000000.0
2009-04-20 14:37:00,2.31139,2.31176,2.31136,2.31176,41000000.0
2009-04-20 14:38:00,2.31139,2.31163,2.31066,2.31066,54000000.0
2009-04-20 14:39:00,2.31048,2.31081,2.31048,2.31081,36000000.0
2009-04-20 14:40:00,2.31071,2.31086,2.31057,2.31069,36000000.0
2009-04-20 14:41:00,2.31047,2.31125,2.31047,2.31075,41000000.0
2009-04-20 14:42:00,2.31071,2.31083,2.31062,2.31069,19000000.0
2009-04-20 14:43:00,2.31071,2.31117,2.31053,2.3106,20000000.0
2009-04-20 14:44:00,2.31063,2.31063,2.31004,2.31004,25000000.0
2009-04-20 14:45:00,2.31016,2.31102,2.31016,2.31102,33000000.0
2009-04-20 14:46:00,2.31143,2.31165,2.31129,2.31165,11000000.0
2009-04-20 14:47:00,2.31217,2.31217,2.31189,2.31189,7000000.0
2009-04-20 14:48:00,2.31202,2.31266,2.31202,2.31217,21000000.0
2009-04-20 14:49:00,2.31201,2.31259,2.31201,2.31247,32000000.0
2009-04-20 14:50:00,2.31329,2.31365,2.31329,2.31337,33000000.0
2009-04-20 14:51:00,2.31268,2.31268,2.31208,2.3122,37000000.0
2009-04-20 14:52:00,2.31245,2.31252,2.31223,2.31252,17000000.0
2009-04-20 14:53:00,2.31247,2.31274,2.31246,2.31274,22000000.0
2009-04-20 14:54:00,2.31276,2.31324,2.31276,2.31324,17000000.0
2009-04-20 14:55:00,2.31333,2.31363,2.31323,2.31323,7000000.0
2009-04-20 14:56:00,2.31343,2.31442,2.31343,2.31397,21000000.0
2009-04-20 14:57:00,2.31402,2.31413,2.31368,2.31401,12000000.0
2009-04-20 14:58:00,2.31386,2.31493,2.31362,2.31362,31000000.0
2009-04-20 14:59:00,2.31312,2.31418,2.31312,2.31401,20000000.0
2009-04-20 15:00:00,2.31391,2.31391,2.31273,2.31348,32000000.0
2009-04-20 15:01:00,2.31345,2.31398,2.31345,2.31398,14000000.0
2009-04-20 15:02:00,2.31349,2.31396,2.31321,2.31333,26000000.0
2009-04-20 15:03:00,2.31362,2.31362,2.31329,2.31337,30000000.0
2009-04-20 15:04:00,2.31257,2.3128,2.31245,2.31255,29000000.0
2009-04-20 15:05:00,2.31271,2.31271,2.31181,2.31181,28000000.0
2009-04-20 15:06:00,2.31228,2.31228,2.31091,2.31091,16000000.0
2009-04-20 15:07:00,2.31058,2.31058,2.3097,2.31018,26000000.0
2009-04-20 15:08:00,2.31028,2.31071,2.31015,2.31068,25000000.0
2009-04-20 15:09:00,2.31079,2.31102,2.31077,2.31079,34000000.0
2009-04-20 15:10:00,2.3105,2.31104,2.3105,2.31104,36000000.0
2009-04-20 15:11:00,2.31122,2.31122,2.31029,2.31029,27000000.0
2009-04-20 15:12:00,2.31047,2.31156,2.31047,2.31135,26000000.0
2009-04-20 15:13:00,2.31176,2.31176,2.31148,2.31148,41000000.0
2009-04-20 15:14:00,2.31186,2.31186,2.31094,2.311,30000000.0
2009-04-20 15:15:00,2.31107,2.31107,2.31066,2.31095,21000000.0
2009-04-20 15:16:00,2.31053,2.31111,2.31053,2.31111,9000000.0
2009-04-20 15:17:00,2.31057,2.31073,2.31048,2.31048,26000000.0
2009-04-20 15:18:00,2.30971,2.31024,2.30971,2.31024,10000000.0
2009-04-20 15:19:00,2.31067,2.31067,2.30987,2.31007,16000000.0
2009-04-20 15:20:00,2.30962,2.30996,2.30931,2.30996,20000000.0
2009-04-20 15:21:00,2.30927,2.30937,2.30912,2.30937,12000000.0
2009-04-20 15:22:00,2.31049,2.31161,2.31049,2.31161,22000000.0
2009-04-20 15:23:00,2.31197,2.31197,2.3112,2.3114,36000000.0
2009-04-20 15:24:00,2.31135,2.3118,2.31135,2.3118,20000000.0
2009-04-20 15:25:00,2.31179,2.31195,2.31141,2.31141,14000000.0
2009-04-20 15:26:00,2.31135,2.3119,2.31126,2.31153,40000000.0
2009-04-20 15:27:00,2.31164,2.31231,2.31164,2.31231,32000000.0
2009-04-20 15:28:00,2.31247,2.3126,2.31206,2.31206,55000000.0
2009-04-20 15:29:00,2.31165,2.31186,2.30877,2.309,47000000.0
2009-04-20 15:30:00,2.30931,2.31189,2.30931,2.31189,71000000.0
2009-04-20 15:31:00,2.31255,2.31255,2.31214,2.31214,58000000.0
2009-04-20 15:32:00,2.31245,2.31326,2.31245,2.31326,25000000.0
2009-04-20 15:33:00,2.31341,2.31427,2.31341,2.31427,32000000.0
2009-04-20 15:34:00,2.31458,2.31517,2.31403,2.31403,22000000.0
2009-04-20 15:35:00,2.31382,2.31421,2.31362,2.31421,30000000.0
2009-04-20 15:36:00,2.31402,2.3141,2.31362,2.31382,23000000.0
2009-04-20 15:37:00,2.31401,2.31411,2.31384,2.31411,24000000.0
2009-04-20 15:38:00,2.3141,2.31415,2.31371,2.31415,61000000.0
2009-04-20 15:39:00,2.31454,2.31454,2.31344,2.31439,40000000.0
2009-04-20 15:40:00,2.31489,2.3161,2.31489,2.3161,37000000.0
2009-04-20 15:41:00,2.31602,2.31602,2.31556,2.3157,43000000.0
2009-04-20 15:42:00,2.31635,2.31674,2.31635,2.31663,41000000.0
2009-04-20 15:43:00,2.31637,2.31666,2.31456,2.31456,30000000.0
2009-04-20 15:44:00,2.31408,2.31559,2.31408,2.31559,29000000.0
2009-04-20 15:45:00,2.31547,2.31662,2.31511,2.31511,36000000.0
2009-04-20 15:46:00,2.31502,2.31502,2.31295,2.31295,24000000.0
2009-04-20 15:47:00,2.31352,2.31422,2.31292,2.31422,31000000.0
2009-04-20 15:48:00,2.31403,2.31407,2.3136,2.3136,33000000.0
2009-04-20 15:49:00,2.31346,2.31371,2.31346,2.31348,25000000.0
2009-04-20 15:50:00,2.3134,2.3136,2.31336,2.31339,11000000.0
2009-04-20 15:51:00,2.31305,2.31353,2.31305,2.31314,37000000.0
2009-04-20 15:52:00,2.31293,2.31293,2.31185,2.31185,23000000.0
2009-04-20 15:53:00,2.31156,2.31181,2.31156,2.31181,15000000.0
2009-04-20 15:54:00,2.31187,2.31187,2.31125,2.31125,26000000.0
2009-04-20 15:55:00,2.31105,2.31193,2.31105,2.31193,33000000.0
2009-04-20 15:56:00,2.31204,2.31237,2.31195,2.31225,36000000.0
2009-04-20 15:57:00,2.31164,2.31164,2.31121,2.31137,34000000.0
2009-04-20 15:58:00,2.3111,2.31162,2.3111,2.31152,24000000.0
2009-04-20 15:59:00,2.31159,2.31197,2.31159,2.31197,23000000.0
2009-04-20 16:00:00,2.31118,2.31118,2.31002,2.31091,51000000.0
2009-04-20 16:01:00,2.31055,2.3108,2.3102,2.3108,31000000.0
2009-04-20 16:02:00,2.31099,2.31154,2.31099,2.31137,29000000.0
2009-04-20 16:03:00,2.31129,2.31196,2.31129,2.31196,51000000.0
2009-04-20 16:04:00,2.31209,2.3124,2.31209,2.31227,38000000.0
2009-04-20 16:05:00,2.31218,2.31218,2.31184,2.31194,37000000.0
2009-04-20 16:06:00,2.31107,2.31176,2.31063,2.31105,33000000.0
2009-04-20 16:07:00,2.31093,2.31112,2.31067,2.31067,37000000.0
2009-04-20 16:08:00,2.31045,2.31117,2.31045,2.31117,37000000.0
2009-04-20 16:09:00,2.31092,2.31092,2.31042,2.31042,44000000.0
2009-04-20 16:10:00,2.31051,2.31051,2.30992,2.31016,41000000.0
2009-04-20 16:11:00,2.31037,2.31037,2.3095,2.31001,27000000.0
2009-04-20 16:12:00,2.30923,2.31017,2.30923,2.31007,22000000.0
2009-04-20 16:13:00,2.311,2.31106,2.31076,2.31088,38000000.0
2009-04-20 16:14:00,2.31042,2.31174,2.31042,2.31161,41000000.0
2009-04-20 16:15:00,2.31149,2.31188,2.31148,2.31162,42000000.0
2009-04-20 16:16:00,2.3117,2.31225,2.31147,2.31184,45000000.0
2009-04-20 16:17:00,2.3121,2.313,2.3121,2.313,22000000.0
2009-04-20 16:18:00,2.31406,2.31438,2.31406,2.31411,49000000.0
2009-04-20 16:19:00,2.31392,2.31459,2.31386,2.31386,27000000.0
2009-04-20 16:20:00,2.3135,2.31381,2.31338,2.31381,52000000.0
2009-04-20 16:21:00,2.31361,2.31361,2.31211,2.31211,37000000.0
2009-04-20 16:22:00,2.31233,2.31314,2.31194,2.31314,50000000.0
2009-04-20 16:23:00,2.31397,2.31397,2.3134,2.31392,48000000.0
2009-04-20 16:24:00,2.31419,2.31419,2.3136,2.31374,44000000.0
2009-04-20 16:25:00,2.31353,2.31353,2.313,2.313,28000000.0
2009-04-20 16:26:00,2.31267,2.31294,2.31265,2.31294,41000000.0
2009-04-20 16:27:00,2.31304,2.31344,2.31303,2.31321,46000000.0
2009-04-20 16:28:00,2.31309,2.3131,2.31272,2.31297,34000000.0
2009-04-20 16:29:00,2.31312,2.31384,2.31312,2.31384,24000000.0
2009-04-20 16:30:00,2.31416,2.31509,2.31416,2.31478,43000000.0
2009-04-20 16:31:00,2.31525,2.31541,2.31505,2.31505,36000000.0
2009-04-20 16:32:00,2.31511,2.31538,2.31484,2.31538,34000000.0
2009-04-20 16:33:00,2.31548,2.31566,2.31525,2.31525,41000000.0
2009-04-20 16:34:00,2.31487,2.31641,2.31487,2.31641,29000000.0
2009-04-20 16:35:00,2.31683,2.31747,2.31683,2.31732,53000000.0
2009-04-20 16:36:00,2.31732,2.31741,2.31678,2.31678,43000000.0
2009-04-20 16:37:00,2.31655,2.3168,2.31638,2.3168,56000000.0
2009-04-20 16:38:00,2.31688,2.31688,2.31657,2.31657,34000000.0
2009-04-20 16:39:00,2.31599,2.31613,2.31558,2.31558,43000000.0
2009-04-20 16:40:00,2.31567,2.31614,2.31523,2.3153,63000000.0
2009-04-20 16:41:00,2.31511,2.31511,2.31441,2.31446,44000000.0
2009-04-20 16:42:00,2.31468,2.31629,2.31468,2.31629,57000000.0
2009-04-20 16:43:00,2.31631,2.31667,2.3162,2.31641,20000000.0
2009-04-20 16:44:00,2.31664,2.31692,2.31658,2.31676,34000000.0
2009-04-20 16:45:00,2.3168,2.31681,2.31654,2.3168,41000000.0
2009-04-20 16:46:00,2.31712,2.31727,2.31668,2.31668,59000000.0
2009-04-20 16:47:00,2.31704,2.3182,2.31704,2.3182,55000000.0
2009-04-20 16:48:00,2.31857,2.31857,2.31825,2.31851,46000000.0
2009-04-20 16:49:00,2.31868,2.31898,2.31862,2.31864,35000000.0
2009-04-20 16:50:00,2.31876,2.31892,2.31867,2.3189,45000000.0
2009-04-20 16:51:00,2.31868,2.31868,2.31803,2.31803,30000000.0
2009-04-20 16:52:00,2.31845,2.31913,2.31845,2.31913,30000000.0
2009-04-20 16:53:00,2.31928,2.31934,2.31885,2.31885,19000000.0
2009-04-20 16:54:00,2.31831,2.31877,2.31818,2.31873,18000000.0
2009-04-20 16:55:00,2.31817,2.31817,2.31708,2.31708,40000000.0
2009-04-20 16:56:00,2.31776,2.31776,2.31678,2.31678,37000000.0
2009-04-20 16:57:00,2.31639,2.31654,2.31618,2.31619,17000000.0
2009-04-20 16:58:00,2.31553,2.31582,2.31545,2.31582,45000000.0
2009-04-20 16:59:00,2.31618,2.31725,2.31615,2.3172,39000000.0
2009-04-20 17:00:00,2.31734,2.31753,2.31717,2.31753,47000000.0
2009-04-20 17:01:00,2.31755,2.31781,2.31754,2.31777,26000000.0
2009-04-20 17:02:00,2.31782,2.31825,2.3178,2.31809,33000000.0
2009-04-20 17:03:00,2.31844,2.32021,2.31844,2.32021,33000000.0
2009-04-20 17:04:00,2.32038,2.32133,2.32006,2.32133,37000000.0
2009-04-20 17:05:00,2.32138,2.32189,2.32138,2.32178,35000000.0
2009-04-20 17:06:00,2.32134,2.32178,2.32134,2.32178,46000000.0
2009-04-20 17:07:00,2.32182,2.32197,2.32168,2.32197,33000000.0
2009-04-20 17:08:00,2.32274,2.32274,2.3223,2.3226,45000000.0
2009-04-20 17:09:00,2.32244,2.32271,2.32181,2.32216,47000000.0
2009-04-20 17:10:00,2.32144,2.32152,2.32112,2.32152,36000000.0
2009-04-20 17:11:00,2.32144,2.32172,2.32144,2.32148,44000000.0
2009-04-20 17:12:00,2.32227,2.32227,2.32206,2.32206,23000000.0
2009-04-20 17:13:00,2.32235,2.323,2.32216,2.323,35000000.0
2009-04-20 17:14:00,2.32293,2.32311,2.32274,2.32302,27000000.0
2009-04-20 17:15:00,2.32306,2.32334,2.32306,2.3233,26000000.0
2009-04-20 17:16:00,2.3231,2.32318,2.32243,2.32246,27000000.0
2009-04-20 17:17:00,2.32284,2.32311,2.32249,2.32311,38000000.0
2009-04-20 17:18:00,2.32283,2.32336,2.32283,2.3232,29000000.0
2009-04-20 17:19:00,2.32245,2.32257,2.32195,2.32236,19000000.0
2009-04-20 17:20:00,2.32198,2.32198,2.3215,2.3215,29000000.0
2009-04-20 17:21:00,2.32179,2.32252,2.32179,2.32252,26000000.0
2009-04-20 17:22:00,2.32217,2.32217,2.3219,2.32197,30000000.0
2009-04-20 17:23:00,2.32213,2.32214,2.32135,2.32151,32000000.0
2009-04-20 17:24:00,2.32132,2.32236,2.32132,2.32184,23000000.0
2009-04-20 17:25:00,2.32177,2.32205,2.32172,2.32172,20000000.0
2009-04-20 17:26:00,2.32167,2.32167,2.32097,2.32097,18000000.0
2009-04-20 17:27:00,2.3212,2.32157,2.32071,2.32071,44000000.0
2009-04-20 17:28:00,2.32099,2.32099,2.32055,2.32069,39000000.0
2009-04-20 17:29:00,2.32088,2.32089,2.32075,2.3208,36000000.0
2009-04-20 17:30:00,2.32026,2.32058,2.32026,2.32058,61000000.0
2009-04-20 17:31:00,2.32017,2.32017,2.31969,2.31969,62000000.0
2009-04-20 17:32:00,2.31916,2.31979,2.31916,2.31954,54000000.0
2009-04-20 17:33:00,2.31947,2.31976,2.31947,2.3195,64000000.0
2009-04-20 17:34:00,2.31919,2.31942,2.31908,2.31938,60000000.0
2009-04-20 17:35:00,2.31957,2.32028,2.31957,2.32028,43000000.0
2009-04-20 17:36:00,2.32075,2.32115,2.32075,2.32115,58000000.0
2009-04-20 17:37:00,2.32132,2.32173,2.32132,2.32173,47000000.0
2009-04-20 17:38:00,2.32131,2.32131,2.32093,2.32119,44000000.0
2009-04-20 17:39:00,2.32143,2.32146,2.32102,2.32143,41000000.0
2009-04-20 17:40:00,2.32112,2.32113,2.32095,2.32109,59000000.0
2009-04-20 17:41:00,2.32129,2.3215,2.32129,2.3215,50000000.0
2009-04-20 17:42:00,2.3212,2.32125,2.32059,2.32059,37000000.0
2009-04-20 17:43:00,2.32032,2.32053,2.32019,2.32053,33000000.0
2009-04-20 17:44:00,2.32076,2.32084,2.32063,2.3207,46000000.0
2009-04-20 17:45:00,2.3205,2.32091,2.3205,2.32091,49000000.0
2009-04-20 17:46:00,2.32072,2.32082,2.32048,2.32053,56000000.0
2009-04-20 17:47:00,2.32048,2.32074,2.3201,2.32074,65000000.0
2009-04-20 17:48:00,2.32005,2.32015,2.31988,2.32015,61000000.0
2009-04-20 17:49:00,2.31993,2.31993,2.31971,2.31977,72000000.0
2009-04-20 17:50:00,2.32005,2.32076,2.32005,2.32076,53000000.0
2009-04-20 17:51:00,2.32124,2.32128,2.32105,2.32123,54000000.0
2009-04-20 17:52:00,2.3212,2.32134,2.3212,2.32134,51000000.0
2009-04-20 17:53:00,2.32132,2.32132,2.32038,2.32038,42000000.0
2009-04-20 17:54:00,2.32067,2.32067,2.3201,2.3201,32000000.0
2009-04-20 17:55:00,2.32039,2.32039,2.3202,2.32023,32000000.0
2009-04-20 17:56:00,2.32011,2.32018,2.32006,2.32018,47000000.0
2009-04-20 17:57:00,2.32019,2.32038,2.32014,2.32026,34000000.0
2009-04-20 17:58:00,2.32026,2.32046,2.32022,2.32046,44000000.0
2009-04-20 17:59:00,2.32127,2.32127,2.32074,2.32077,39000000.0
2009-04-20 18:00:00,2.32071,2.32107,2.32056,2.32056,32000000.0
2009-04-20 18:01:00,2.32089,2.32097,2.32088,2.32093,52000000.0
2009-04-20 18:02:00,2.32079,2.32102,2.32079,2.32083,30000000.0
2009-04-20 18:03:00,2.32101,2.32101,2.32043,2.32043,38000000.0
2009-04-20 18:04:00,2.3208,2.321,2.3208,2.32097,38000000.0
2009-04-20 18:05:00,2.32151,2.32174,2.3213,2.32174,36000000.0
2009-04-20 18:06:00,2.32236,2.323,2.32236,2.32299,32000000.0
2009-04-20 18:07:00,2.32282,2.32304,2.32282,2.32287,38000000.0
2009-04-20 18:08:00,2.32282,2.32285,2.32274,2.32275,56000000.0
2009-04-20 18:09:00,2.32238,2.32238,2.32187,2.32187,34000000.0
2009-04-20 18:10:00,2.32174,2.32191,2.3216,2.32191,26000000.0
2009-04-20 18:11:00,2.3222,2.3227,2.3222,2.3227,34000000.0
2009-04-20 18:12:00,2.32306,2.32395,2.32306,2.32391,24000000.0
2009-04-20 18:13:00,2.32393,2.32406,2.32393,2.32401,30000000.0
2009-04-20 18:14:00,2.32387,2.32387,2.32377,2.32386,22000000.0
2009-04-20 18:15:00,2.32404,2.32426,2.32349,2.32351,21000000.0
2009-04-20 18:16:00,2.32344,2.3236,2.32293,2.32293,66000000.0
2009-04-20 18:17:00,2.32263,2.32263,2.3222,2.3222,60000000.0
2009-04-20 18:18:00,2.32208,2.32212,2.32191,2.32191,33000000.0
2009-04-20 18:19:00,2.32217,2.3224,2.32215,2.32234,46000000.0
2009-04-20 18:20:00,2.3226,2.32328,2.3226,2.32328,61000000.0
2009-04-20 18:21:00,2.32357,2.32386,2.32354,2.32377,37000000.0
2009-04-20 18:22:00,2.3239,2.32399,2.32374,2.32399,49000000.0
2009-04-20 18:23:00,2.32374,2.32374,2.32183,2.32183,34000000.0
2009-04-20 18:24:00,2.32153,2.32172,2.32137,2.3216,47000000.0
2009-04-20 18:25:00,2.32155,2.32155,2.32115,2.32115,31000000.0
2009-04-20 18:26:00,2.32162,2.32217,2.32162,2.32217,43000000.0
2009-04-20 18:27:00,2.32284,2.32333,2.32284,2.3232,35000000.0
2009-04-20 18:28:00,2.32324,2.32345,2.32308,2.32308,18000000.0
2009-04-20 18:29:00,2.32302,2.32332,2.32302,2.32325,24000000.0
2009-04-20 18:30:00,2.3234,2.3242,2.3232,2.32359,32000000.0
2009-04-20 18:31:00,2.32407,2.32441,2.32407,2.32427,46000000.0
2009-04-20 18:32:00,2.32398,2.32457,2.32398,2.3243,55000000.0
2009-04-20 18:33:00,2.32461,2.32484,2.32455,2.32484,29000000.0
2009-04-20 18:34:00,2.32491,2.32496,2.32439,2.32487,32000000.0
2009-04-20 18:35:00,2.32525,2.32605,2.32524,2.32605,47000000.0
2009-04-20 18:36:00,2.32627,2.32679,2.32627,2.32679,65000000.0
2009-04-20 18:37:00,2.32698,2.32698,2.32649,2.32649,63000000.0
2009-04-20 18:38:00,2.32722,2.32756,2.32709,2.32756,61000000.0
2009-04-20 18:39:00,2.32805,2.32863,2.32805,2.32858,37000000.0
2009-04-20 18:40:00,2.32874,2.3289,2.32858,2.32863,52000000.0
2009-04-20 18:41:00,2.3288,2.329,2.32874,2.32893,68000000.0
2009-04-20 18:42:00,2.32915,2.32915,2.32843,2.32843,40000000.0
2009-04-20 18:43:00,2.32922,2.32949,2.32922,2.32928,39000000.0
2009-04-20 18:44:00,2.32938,2.33016,2.32938,2.33016,33000000.0
2009-04-20 18:45:00,2.3301,2.33047,2.3301,2.33019,57000000.0
2009-04-20 18:46:00,2.32995,2.33013,2.32994,2.33008,61000000.0
2009-04-20 18:47:00,2.33004,2.3302,2.33004,2.33013,41000000.0
2009-04-20 18:48:00,2.33019,2.33062,2.33004,2.33004,26000000.0
2009-04-20 18:49:00,2.33006,2.33114,2.33006,2.33114,31000000.0
2009-04-20 18:50:00,2.33133,2.33171,2.33133,2.33171,37000000.0
2009-04-20 18:51:00,2.33179,2.33179,2.33144,2.33144,17000000.0
2009-04-20 18:52:00,2.33144,2.33157,2.33141,2.33143,33000000.0
2009-04-20 18:53:00,2.33163,2.33211,2.33158,2.33211,31000000.0
2009-04-20 18:54:00,2.33214,2.3337,2.33193,2.3337,11000000.0
2009-04-20 18:55:00,2.33446,2.33499,2.33446,2.33499,22000000.0
2009-04-20 18:56:00,2.33512,2.33587,2.33512,2.33553,16000000.0
2009-04-20 18:57:00,2.33577,2.3363,2.33577,2.33609,15000000.0
2009-04-20 18:58:00,2.33555,2.33619,2.33555,2.33619,19000000.0
2009-04-20 18:59:00,2.33637,2.33649,2.33583,2.33649,26000000.0
2009-04-20 19:00:00,2.33663,2.33663,2.33615,2.33615,12000000.0
2009-04-20 19:01:00,2.33555,2.33576,2.33549,2.33571,18000000.0
2009-04-20 19:02:00,2.33561,2.33612,2.3353,2.33612,23000000.0
2009-04-20 19:03:00,2.33666,2.33666,2.33639,2.33661,21000000.0
2009-04-20 19:04:00,2.33658,2.33701,2.33658,2.33701,55000000.0
2009-04-20 19:05:00,2.33733,2.33972,2.33733,2.33972,42000000.0
2009-04-20 19:06:00,2.34063,2.34226,2.34063,2.34198,63000000.0
2009-04-20 19:07:00,2.34246,2.34629,2.34246,2.34629,39000000.0
2009-04-20 19:08:00,2.34586,2.34597,2.34454,2.34454,32000000.0
2009-04-20 19:09:00,2.34372,2.3442,2.34357,2.3442,56000000.0
2009-04-20 19:10:00,2.34394,2.34402,2.34337,2.34367,27000000.0
2009-04-20 19:11:00,2.34385,2.34404,2.34351,2.34378,36000000.0
2009-04-20 19:12:00,2.3444,2.3449,2.34438,2.3447,25000000.0
2009-04-20 19:13:00,2.34431,2.34431,2.34359,2.34359,23000000.0
2009-04-20 19:14:00,2.34351,2.34378,2.34337,2.34338,37000000.0
2009-04-20 19:15:00,2.34309,2.34352,2.34299,2.34311,17000000.0
2009-04-20 19:16:00,2.34346,2.34581,2.34346,2.34581,23000000.0
2009-04-20 19:17:00,2.34593,2.34973,2.34593,2.34973,17000000.0
2009-04-20 19:18:00,2.34966,2.34966,2.34701,2.34701,30000000.0
2009-04-20 19:19:00,2.34683,2.34753,2.34683,2.34695,36000000.0
2009-04-20 19:20:00,2.34647,2.34713,2.34636,2.34713,23000000.0
2009-04-20 19:21:00,2.34557,2.34557,2.34481,2.34514,21000000.0
2009-04-20 19:22:00,2.34478,2.34478,2.34389,2.34389,25000000.0
2009-04-20 19:23:00,2.34342,2.34368,2.34293,2.34293,12000000.0
2009-04-20 19:24:00,2.34292,2.34348,2.34292,2.34317,39000000.0
2009-04-20 19:25:00,2.34295,2.34316,2.34192,2.34192,49000000.0
2009-04-20 19:26:00,2.34213,2.3422,2.34145,2.34145,48000000.0
2009-04-20 19:27:00,2.34175,2.342,2.34175,2.34189,51000000.0
2009-04-20 19:28:00,2.34195,2.34195,2.34106,2.3413,40000000.0
2009-04-20 19:29:00,2.34102,2.34201,2.34043,2.34201,28000000.0
2009-04-20 19:30:00,2.34266,2.34395,2.34155,2.34375,32000000.0
2009-04-20 19:31:00,2.34395,2.34395,2.34198,2.34227,28000000.0
2009-04-20 19:32:00,2.34228,2.34275,2.34215,2.34215,31000000.0
2009-04-20 19:33:00,2.34175,2.34203,2.34171,2.34171,14000000.0
2009-04-20 19:34:00,2.34137,2.34137,2.34104,2.34128,49000000.0
2009-04-20 19:35:00,2.34119,2.34124,2.3409,2.34124,28000000.0
2009-04-20 19:36:00,2.3409,2.34117,2.3409,2.34112,16000000.0
2009-04-20 19:37:00,2.34071,2.34078,2.3401,2.34078,26000000.0
2009-04-20 19:38:00,2.34072,2.34072,2.34004,2.34013,18000000.0
2009-04-20 19:39:00,2.33993,2.33993,2.33849,2.33849,13000000.0
2009-04-20 19:40:00,2.3388,2.33999,2.3388,2.33999,16000000.0
2009-04-20 19:41:00,2.34038,2.34038,2.33959,2.33986,17000000.0
2009-04-20 19:42:00,2.33985,2.34011,2.33985,2.33998,19000000.0
2009-04-20 19:43:00,2.3399,2.3399,2.33958,2.33973,21000000.0
2009-04-20 19:44:00,2.33972,2.33973,2.33951,2.33951,21000000.0
2009-04-20 19:45:00,2.33978,2.34033,2.33978,2.33985,33000000.0
2009-04-20 19:46:00,2.33992,2.33992,2.33814,2.33814,18000000.0
2009-04-20 19:47:00,2.33821,2.33821,2.33719,2.33719,22000000.0
2009-04-20 19:48:00,2.33789,2.33885,2.33789,2.33858,18000000.0
2009-04-20 19:49:00,2.33875,2.33929,2.33865,2.3387,27000000.0
2009-04-20 19:50:00,2.33892,2.33999,2.33823,2.33823,23000000.0
2009-04-20 19:51:00,2.33857,2.34119,2.33857,2.34119,25000000.0
2009-04-20 19:52:00,2.34157,2.34171,2.34157,2.34166,15000000.0
2009-04-20 19:53:00,2.34147,2.34147,2.3411,2.34113,21000000.0
2009-04-20 19:54:00,2.34099,2.34162,2.34099,2.34162,9000000.0
2009-04-20 19:55:00,2.34158,2.34179,2.34136,2.34136,30000000.0
2009-04-20 19:56:00,2.34117,2.34117,2.341,2.34107,20000000.0
2009-04-20 19:57:00,2.34247,2.34293,2.34243,2.34243,12000000.0
2009-04-20 19:58:00,2.34109,2.34185,2.34109,2.34185,13000000.0
2009-04-20 19:59:00,2.34197,2.3424,2.34195,2.34218,31000000.0
2009-04-20 20:00:00,2.34236,2.34236,2.34175,2.34175,23000000.0
2009-04-20 20:01:00,2.34162,2.34162,2.3415,2.3415,13000000.0
2009-04-20 20:02:00,2.34175,2.3422,2.34169,2.34169,20000000.0
2009-04-20 20:03:00,2.34161,2.34165,2.34154,2.34158,18000000.0
2009-04-20 20:04:00,2.34157,2.3433,2.34157,2.3433,27000000.0
2009-04-20 20:05:00,2.3433,2.34343,2.3428,2.3428,23000000.0
2009-04-20 20:06:00,2.34223,2.34326,2.34217,2.3423,13000000.0
2009-04-20 20:07:00,2.34216,2.34245,2.34207,2.34214,29000000.0
2009-04-20 20:08:00,2.34203,2.34255,2.34203,2.34228,15000000.0
2009-04-20 20:09:00,2.34171,2.34171,2.34094,2.34142,17000000.0
2009-04-20 20:10:00,2.3416,2.34203,2.3416,2.34187,20000000.0
2009-04-20 20:11:00,2.34239,2.34425,2.34239,2.34325,10000000.0
2009-04-20 20:12:00,2.34344,2.34344,2.34301,2.34315,15000000.0
2009-04-20 20:13:00,2.343,2.343,2.3414,2.34174,17000000.0
2009-04-20 20:14:00,2.34144,2.34144,2.34047,2.34124,15000000.0
2009-04-20 20:15:00,2.34178,2.34215,2.3411,2.3411,10000000.0
2009-04-20 20:16:00,2.34151,2.34151,2.3408,2.3408,22000000.0
2009-04-20 20:17:00,2.34014,2.34014,2.33911,2.33948,17000000.0
2009-04-20 20:18:00,2.33931,2.33931,2.33772,2.33772,24000000.0
2009-04-20 20:19:00,2.33749,2.33804,2.33739,2.33791,9000000.0
2009-04-20 20:20:00,2.3389,2.33891,2.3385,2.3385,14000000.0
2009-04-20 20:21:00,2.33852,2.33852,2.33818,2.33818,7000000.0
2009-04-20 20:22:00,2.3383,2.33853,2.3383,2.3384,12000000.0
2009-04-20 20:23:00,2.33833,2.33845,2.33833,2.33834,8000000.0
2009-04-20 20:24:00,2.33832,2.3387,2.33832,2.33854,15000000.0
2009-04-20 20:25:00,2.3385,2.3385,2.33768,2.33768,16000000.0
2009-04-20 20:26:00,2.33701,2.33809,2.33701,2.33809,22000000.0
2009-04-20 20:27:00,2.33849,2.33857,2.33832,2.33832,11000000.0
2009-04-20 20:28:00,2.33822,2.33844,2.33822,2.33837,7000000.0
2009-04-20 20:29:00,2.33826,2.33874,2.33826,2.33874,20000000.0
2009-04-20 20:30:00,2.3397,2.33991,2.3394,2.3394,27000000.0
2009-04-20 20:31:00,2.33913,2.33938,2.33904,2.3393,17000000.0
2009-04-20 20:32:00,2.33968,2.33971,2.33944,2.33945,20000000.0
2009-04-20 20:33:00,2.33925,2.33925,2.33896,2.33913,14000000.0
2009-04-20 20:34:00,2.33924,2.33954,2.33924,2.33927,28000000.0
2009-04-20 20:35:00,2.33951,2.33967,2.33916,2.33916,23000000.0
2009-04-20 20:36:00,2.33909,2.33909,2.33851,2.33877,11000000.0
2009-04-20 20:37:00,2.3398,2.34111,2.3398,2.34111,7000000.0
2009-04-20 20:38:00,2.34096,2.34141,2.34096,2.34124,10000000.0
2009-04-20 20:39:00,2.34112,2.34112,2.34,2.34035,9000000.0
2009-04-20 20:40:00,2.34068,2.34143,2.34068,2.34143,7000000.0
2009-04-20 20:41:00,2.34162,2.34172,2.34147,2.34147,8000000.0
2009-04-20 20:42:00,2.34143,2.34157,2.34124,2.34124,15000000.0
2009-04-20 20:43:00,2.34129,2.34129,2.34076,2.34081,12000000.0
2009-04-20 20:44:00,2.33978,2.33978,2.33847,2.33847,7000000.0
2009-04-20 20:45:00,2.33844,2.33908,2.33813,2.33894,12000000.0
2009-04-20 20:46:00,2.33943,2.33983,2.33943,2.33972,9000000.0
2009-04-20 20:47:00,2.33982,2.34015,2.33971,2.34015,11000000.0
2009-04-20 20:48:00,2.34014,2.34026,2.34013,2.34026,11000000.0
2009-04-20 20:49:00,2.34022,2.34033,2.34019,2.3403,18000000.0
2009-04-20 20:50:00,2.34034,2.34034,2.34009,2.34009,8000000.0
2009-04-20 20:51:00,2.34009,2.34021,2.33999,2.3401,18000000.0
2009-04-20 20:52:00,2.33992,2.33993,2.3397,2.3397,15000000.0
2009-04-20 20:53:00,2.33965,2.33965,2.33955,2.33956,8000000.0
2009-04-20 20:54:00,2.33926,2.33953,2.33926,2.33953,10000000.0
2009-04-20 20:55:00,2.33972,2.3399,2.33972,2.33988,8000000.0
2009-04-20 20:56:00,2.33981,2.34036,2.33981,2.34036,8000000.0
2009-04-20 20:57:00,2.3409,2.34107,2.3407,2.34107,18000000.0
2009-04-20 20:58:00,2.34075,2.34094,2.34069,2.3407,14000000.0
2009-04-20 20:59:00,2.34093,2.34102,2.34059,2.34059,8000000.0
2009-04-20 21:00:00,2.33997,2.34137,2.33997,2.34137,11000000.0
2009-04-20 21:01:00,2.34181,2.34415,2.34181,2.34332,16000000.0
2009-04-20 21:02:00,2.34244,2.34377,2.34214,2.34377,18000000.0
2009-04-20 21:03:00,2.34389,2.34412,2.34377,2.34412,13000000.0
2009-04-20 21:04:00,2.3445,2.34553,2.3445,2.34552,8000000.0
2009-04-20 21:05:00,2.34555,2.34555,2.3443,2.3443,11000000.0
2009-04-20 21:06:00,2.34237,2.3435,2.34237,2.3435,8000000.0
2009-04-20 21:07:00,2.34386,2.3444,2.34386,2.3444,7000000.0
2009-04-20 21:08:00,2.34444,2.34444,2.34424,2.34428,11000000.0
2009-04-20 21:09:00,2.34419,2.34435,2.34419,2.34435,9000000.0
2009-04-20 21:10:00,2.34446,2.34477,2.34443,2.34477,9000000.0
2009-04-20 21:11:00,2.34534,2.34534,2.34501,2.34501,8000000.0
2009-04-20 21:12:00,2.34505,2.34505,2.34312,2.34473,8000000.0
2009-04-20 21:13:00,2.34492,2.3461,2.34492,2.34594,8000000.0
2009-04-20 21:14:00,2.34539,2.34562,2.34539,2.34562,8000000.0
2009-04-20 21:15:00,2.34579,2.3461,2.34579,2.346,11000000.0
2009-04-20 21:16:00,2.34593,2.34744,2.34593,2.34744,9000000.0
2009-04-20 21:17:00,2.34743,2.34753,2.34741,2.34743,7000000.0
2009-04-20 21:18:00,2.34689,2.34719,2.34689,2.3469,7000000.0
2009-04-20 21:19:00,2.34684,2.34777,2.34684,2.34777,7000000.0
2009-04-20 21:20:00,2.34784,2.34831,2.34784,2.34807,12000000.0
2009-04-20 21:21:00,2.34807,2.34843,2.34801,2.34843,8000000.0
2009-04-20 21:22:00,2.34867,2.34873,2.34816,2.34816,7000000.0
2009-04-20 21:23:00,2.34849,2.34886,2.34832,2.34832,10000000.0
2009-04-20 21:24:00,2.34786,2.34786,2.34746,2.34746,8000000.0
2009-04-20 21:25:00,2.34716,2.34716,2.34611,2.34611,9000000.0
2009-04-20 21:26:00,2.34561,2.34583,2.34553,2.34583,17000000.0
2009-04-20 21:27:00,2.34638,2.34736,2.34638,2.34736,31000000.0
2009-04-20 21:28:00,2.34752,2.34794,2.34747,2.34794,20000000.0
2009-04-20 21:29:00,2.34784,2.34784,2.34766,2.34767,11000000.0
2009-04-20 21:30:00,2.34724,2.34793,2.34724,2.34793,9000000.0
2009-04-20 21:31:00,2.34661,2.34717,2.34653,2.34714,7000000.0
2009-04-20 21:32:00,2.34738,2.34738,2.34648,2.34648,8000000.0
2009-04-20 21:33:00,2.34553,2.34557,2.34534,2.34557,7000000.0
2009-04-20 21:34:00,2.34534,2.34534,2.3451,2.34514,10000000.0
2009-04-20 21:35:00,2.34528,2.34559,2.34511,2.34511,11000000.0
2009-04-20 21:36:00,2.34459,2.34469,2.3444,2.34463,11000000.0
2009-04-20 21:37:00,2.34497,2.34568,2.34497,2.34567,10000000.0
2009-04-20 21:38:00,2.34548,2.34563,2.34532,2.34534,26000000.0
2009-04-20 21:39:00,2.34554,2.34635,2.34554,2.34635,18000000.0
2009-04-20 21:40:00,2.34733,2.34733,2.34713,2.34713,12000000.0
2009-04-20 21:41:00,2.34715,2.34718,2.34701,2.34701,13000000.0
2009-04-20 21:42:00,2.34692,2.34716,2.34684,2.34716,7000000.0
2009-04-20 21:43:00,2.34712,2.34712,2.34658,2.34682,11000000.0
2009-04-20 21:44:00,2.34692,2.34763,2.34692,2.34763,18000000.0
2009-04-20 21:45:00,2.34687,2.34687,2.34647,2.34647,10000000.0
2009-04-20 21:46:00,2.34653,2.34707,2.34653,2.34707,15000000.0
2009-04-20 21:47:00,2.34716,2.34721,2.34706,2.34721,10000000.0
2009-04-20 21:48:00,2.34748,2.34752,2.34738,2.34738,7000000.0
2009-04-20 21:49:00,2.34751,2.34751,2.34737,2.34737,8000000.0
2009-04-20 21:50:00,2.34758,2.34776,2.34747,2.34747,10000000.0
2009-04-20 21:51:00,2.34706,2.34706,2.34649,2.34649,8000000.0
2009-04-20 21:52:00,2.34692,2.34773,2.34692,2.34773,10000000.0
2009-04-20 21:53:00,2.34797,2.34841,2.34797,2.34833,8000000.0
2009-04-20 21:54:00,2.3485,2.34866,2.34798,2.34798,9000000.0
2009-04-20 21:55:00,2.34789,2.34789,2.34773,2.34773,11000000.0
2009-04-20 21:56:00,2.34775,2.34804,2.34751,2.34778,22000000.0
2009-04-20 21:57:00,2.34759,2.34773,2.34716,2.34716,13000000.0
2009-04-20 21:58:00,2.34695,2.34695,2.34668,2.34668,16000000.0
2009-04-20 21:59:00,2.34693,2.34977,2.34693,2.34977,25000000.0
2009-04-20 22:00:00,2.34841,2.34841,2.34747,2.34792,12000000.0
2009-04-20 22:01:00,2.34743,2.34743,2.34701,2.34701,19000000.0
2009-04-20 22:02:00,2.34707,2.34724,2.34707,2.34718,11000000.0
2009-04-20 22:03:00,2.34641,2.34658,2.34634,2.34634,33000000.0
2009-04-20 22:04:00,2.34645,2.34649,2.34622,2.34622,11000000.0
2009-04-20 22:05:00,2.34645,2.3471,2.34645,2.3471,16000000.0
2009-04-20 22:06:00,2.34687,2.34783,2.34687,2.34783,8000000.0
2009-04-20 22:07:00,2.34989,2.35011,2.34876,2.34876,15000000.0
2009-04-20 22:08:00,2.34908,2.34931,2.34892,2.34931,30000000.0
2009-04-20 22:09:00,2.34907,2.34955,2.34907,2.34955,13000000.0
2009-04-20 22:10:00,2.34937,2.34971,2.34937,2.34971,8000000.0
2009-04-20 22:11:00,2.34938,2.34956,2.34936,2.34956,11000000.0
2009-04-20 22:12:00,2.34974,2.35059,2.34954,2.34975,15000000.0
2009-04-20 22:13:00,2.35108,2.35125,2.34935,2.34935,10000000.0
2009-04-20 22:14:00,2.3491,2.34974,2.3491,2.34926,13000000.0
2009-04-20 22:15:00,2.34864,2.34885,2.34832,2.34832,9000000.0
2009-04-20 22:16:00,2.34851,2.34908,2.34851,2.34908,8000000.0
2009-04-20 22:17:00,2.34876,2.34896,2.34808,2.34808,16000000.0
2009-04-20 22:18:00,2.34912,2.34944,2.34912,2.34944,9000000.0
2009-04-20 22:19:00,2.34912,2.34917,2.34886,2.34905,9000000.0
2009-04-20 22:20:00,2.34891,2.34891,2.34835,2.34835,7000000.0
2009-04-20 22:21:00,2.34739,2.34739,2.34644,2.34644,11000000.0
2009-04-20 22:22:00,2.34636,2.34646,2.34623,2.34623,11000000.0
2009-04-20 22:23:00,2.34614,2.34615,2.34609,2.3461,15000000.0
2009-04-20 22:24:00,2.34611,2.34658,2.34573,2.34658,10000000.0
2009-04-20 22:25:00,2.3472,2.3474,2.34695,2.34695,8000000.0
2009-04-20 22:26:00,2.34668,2.34668,2.34578,2.34578,8000000.0
2009-04-20 22:27:00,2.34595,2.3462,2.34558,2.34558,10000000.0
2009-04-20 22:28:00,2.34527,2.34537,2.34501,2.34501,10000000.0
2009-04-20 22:29:00,2.34498,2.34505,2.34498,2.34501,7000000.0
2009-04-20 22:30:00,2.34483,2.34483,2.34374,2.34386,11000000.0
2009-04-20 22:31:00,2.34422,2.34422,2.34387,2.3441,22000000.0
2009-04-20 22:32:00,2.34438,2.34438,2.34279,2.34279,7000000.0
2009-04-20 22:33:00,2.34201,2.34223,2.34155,2.34193,38000000.0
2009-04-20 22:34:00,2.34187,2.34221,2.34187,2.34213,47000000.0
2009-04-20 22:35:00,2.34189,2.34189,2.34058,2.34185,27000000.0
2009-04-20 22:36:00,2.34256,2.34256,2.34157,2.34157,26000000.0
2009-04-20 22:37:00,2.34139,2.34139,2.34114,2.34114,28000000.0
2009-04-20 22:38:00,2.34082,2.34123,2.34082,2.34123,15000000.0
2009-04-20 22:39:00,2.34086,2.34086,2.3393,2.3393,11000000.0
2009-04-20 22:40:00,2.33934,2.33998,2.33934,2.33985,9000000.0
2009-04-20 22:41:00,2.33985,2.34029,2.33985,2.34007,16000000.0
2009-04-20 22:42:00,2.33998,2.33998,2.33968,2.33968,9000000.0
2009-04-20 22:43:00,2.33964,2.33979,2.33964,2.33972,11000000.0
2009-04-20 22:44:00,2.3398,2.34009,2.3398,2.34009,8000000.0
2009-04-20 22:45:00,2.34019,2.34032,2.34019,2.34027,12000000.0
2009-04-20 22:46:00,2.3404,2.34101,2.3404,2.34044,9000000.0
2009-04-20 22:47:00,2.34043,2.34049,2.34036,2.34049,16000000.0
2009-04-20 22:48:00,2.34026,2.34034,2.34015,2.34024,11000000.0
2009-04-20 22:49:00,2.34037,2.34055,2.34037,2.34044,12000000.0
2009-04-20 22:50:00,2.34033,2.34033,2.33978,2.33978,16000000.0
2009-04-20 22:51:00,2.33915,2.33952,2.33908,2.33952,10000000.0
2009-04-20 22:52:00,2.34005,2.34007,2.33976,2.33976,10000000.0
2009-04-20 22:53:00,2.33987,2.34021,2.33987,2.33995,8000000.0
2009-04-20 22:54:00,2.33972,2.33996,2.3392,2.33944,13000000.0
2009-04-20 22:55:00,2.33901,2.33912,2.33901,2.33901,9000000.0
2009-04-20 22:56:00,2.33922,2.3401,2.33922,2.3398,8000000.0
2009-04-20 22:57:00,2.33928,2.33932,2.33905,2.33905,7000000.0
2009-04-20 22:58:00,2.33885,2.33885,2.33831,2.33853,7000000.0
2009-04-20 22:59:00,2.33715,2.33715,2.33657,2.33657,9000000.0
2009-04-20 23:00:00,2.33615,2.33615,2.336,2.336,12000000.0
2009-04-20 23:01:00,2.33785,2.33804,2.33697,2.33771,9000000.0
2009-04-20 23:02:00,2.33686,2.33691,2.33678,2.33691,8000000.0
2009-04-20 23:03:00,2.33701,2.33725,2.33681,2.33725,12000000.0
2009-04-20 23:04:00,2.33684,2.33684,2.33659,2.33659,11000000.0
2009-04-20 23:05:00,2.33661,2.33666,2.33659,2.33665,11000000.0
2009-04-20 23:06:00,2.33675,2.33675,2.33667,2.33667,8000000.0
2009-04-20 23:07:00,2.33697,2.33787,2.33697,2.33787,9000000.0
2009-04-20 23:08:00,2.33796,2.33808,2.33796,2.33803,15000000.0
2009-04-20 23:09:00,2.3369,2.33734,2.33659,2.33734,7000000.0
2009-04-20 23:10:00,2.33805,2.33805,2.33802,2.33802,6000000.0
2009-04-20 23:11:00,2.33815,2.33825,2.33793,2.33793,7000000.0
2009-04-20 23:12:00,2.33758,2.33758,2.33623,2.33654,8000000.0
2009-04-20 23:13:00,2.33641,2.33648,2.33627,2.33627,7000000.0
2009-04-20 23:14:00,2.33628,2.33638,2.33618,2.33628,9000000.0
2009-04-20 23:15:00,2.33641,2.33653,2.33627,2.33653,8000000.0
2009-04-20 23:16:00,2.33663,2.33663,2.33658,2.33658,9000000.0
2009-04-20 23:17:00,2.33654,2.33654,2.33641,2.33642,11000000.0
2009-04-20 23:18:00,2.33661,2.33701,2.33661,2.33701,9000000.0
2009-04-20 23:19:00,2.33705,2.33705,2.33679,2.33697,11000000.0
2009-04-20 23:20:00,2.33686,2.33686,2.33682,2.33684,5000000.0
2009-04-20 23:21:00,2.33682,2.33682,2.33631,2.33631,10000000.0
2009-04-20 23:22:00,2.33615,2.33652,2.33615,2.33652,7000000.0
2009-04-20 23:23:00,2.33665,2.33672,2.33659,2.3367,7000000.0
2009-04-20 23:24:00,2.3365,2.33666,2.3365,2.33664,9000000.0
2009-04-20 23:25:00,2.33672,2.33672,2.33658,2.33663,15000000.0
2009-04-20 23:26:00,2.33605,2.33633,2.33605,2.33631,10000000.0
2009-04-20 23:27:00,2.33671,2.33671,2.33653,2.33653,4000000.0
2009-04-20 23:28:00,2.33626,2.33626,2.33607,2.33623,5000000.0
2009-04-20 23:29:00,2.33586,2.33611,2.33585,2.33594,25000000.0
2009-04-20 23:30:00,2.33603,2.33649,2.33603,2.33649,16000000.0
2009-04-20 23:31:00,2.33664,2.33692,2.33664,2.33692,14000000.0
2009-04-20 23:32:00,2.33656,2.33656,2.33603,2.33605,9000000.0
2009-04-20 23:33:00,2.33589,2.33589,2.33563,2.33563,8000000.0
2009-04-20 23:34:00,2.33558,2.33643,2.33553,2.33643,9000000.0
2009-04-20 23:35:00,2.33665,2.33689,2.33665,2.33689,12000000.0
2009-04-20 23:36:00,2.33698,2.33717,2.33698,2.33713,9000000.0
2009-04-20 23:37:00,2.33699,2.3372,2.33699,2.3372,8000000.0
2009-04-20 23:38:00,2.33703,2.33703,2.33592,2.33592,7000000.0
2009-04-20 23:39:00,2.33532,2.33591,2.33528,2.33591,11000000.0
2009-04-20 23:40:00,2.33586,2.33597,2.33567,2.33576,21000000.0
2009-04-20 23:41:00,2.33541,2.33541,2.33448,2.33498,8000000.0
2009-04-20 23:42:00,2.33494,2.33494,2.33412,2.33412,19000000.0
2009-04-20 23:43:00,2.33432,2.33432,2.3337,2.3337,8000000.0
2009-04-20 23:44:00,2.33343,2.3337,2.33343,2.33345,8000000.0
2009-04-20 23:45:00,2.33356,2.33407,2.33356,2.33407,7000000.0
2009-04-20 23:46:00,2.33494,2.33494,2.33445,2.33463,8000000.0
2009-04-20 23:47:00,2.3346,2.33489,2.33455,2.33455,11000000.0
2009-04-20 23:48:00,2.33455,2.3349,2.33455,2.3349,7000000.0
2009-04-20 23:49:00,2.33491,2.33508,2.3348,2.3348,9000000.0
2009-04-20 23:50:00,2.33482,2.33516,2.33461,2.33463,8000000.0
2009-04-20 23:51:00,2.33493,2.33493,2.33472,2.33472,10000000.0
2009-04-20 23:52:00,2.33482,2.335,2.33482,2.33495,7000000.0
2009-04-20 23:53:00,2.33502,2.33531,2.33498,2.33506,11000000.0
2009-04-20 23:54:00,2.33509,2.33551,2.33495,2.33495,7000000.0
2009-04-20 23:55:00,2.33495,2.33501,2.33493,2.33501,9000000.0
2009-04-20 23:56:00,2.33483,2.33506,2.33481,2.335,12000000.0
2009-04-20 23:57:00,2.3351,2.33548,2.33506,2.33541,25000000.0
2009-04-20 23:58:00,2.33546,2.33562,2.33536,2.33551,8000000.0
2009-04-20 23:59:00,2.33566,2.33566,2.33518,2.33521,18000000.0
2009-04-21 00:00:00,2.33504,2.33514,2.33497,2.33497,7000000.0
2009-04-21 00:01:00,2.33486,2.33507,2.33485,2.33507,8000000.0
2009-04-21 00:02:00,2.33493,2.33493,2.33434,2.33434,9000000.0
2009-04-21 00:03:00,2.33433,2.33457,2.33433,2.33448,12000000.0
2009-04-21 00:04:00,2.33465,2.33465,2.33451,2.33451,10000000.0
2009-04-21 00:05:00,2.33473,2.33489,2.33444,2.33489,9000000.0
2009-04-21 00:06:00,2.33477,2.33477,2.33444,2.33467,8000000.0
2009-04-21 00:07:00,2.33553,2.33576,2.33538,2.3356,9000000.0
2009-04-21 00:08:00,2.33481,2.33481,2.3345,2.3345,8000000.0
2009-04-21 00:09:00,2.33433,2.33497,2.33428,2.33497,7000000.0
2009-04-21 00:10:00,2.33541,2.33582,2.33541,2.33577,23000000.0
2009-04-21 00:11:00,2.33566,2.33566,2.3352,2.33533,10000000.0
2009-04-21 00:12:00,2.3355,2.3355,2.3352,2.33533,9000000.0
2009-04-21 00:13:00,2.33524,2.33539,2.33515,2.33515,8000000.0
2009-04-21 00:14:00,2.33511,2.33542,2.33511,2.33542,7000000.0
2009-04-21 00:15:00,2.33516,2.33521,2.33512,2.3352,9000000.0
2009-04-21 00:16:00,2.33528,2.33528,2.33512,2.33512,9000000.0
2009-04-21 00:17:00,2.33526,2.33541,2.33522,2.33537,7000000.0
2009-04-21 00:18:00,2.33479,2.33479,2.33447,2.33447,8000000.0
2009-04-21 00:19:00,2.33459,2.33487,2.33459,2.33486,10000000.0
2009-04-21 00:20:00,2.33465,2.33477,2.33453,2.33464,10000000.0
2009-04-21 00:21:00,2.3346,2.33501,2.33458,2.33501,8000000.0
2009-04-21 00:22:00,2.33495,2.33507,2.33493,2.33493,8000000.0
2009-04-21 00:23:00,2.33511,2.33518,2.33486,2.33486,8000000.0
2009-04-21 00:24:00,2.33498,2.33498,2.3346,2.33474,8000000.0
2009-04-21 00:25:00,2.33452,2.33462,2.33442,2.33462,11000000.0
2009-04-21 00:26:00,2.33489,2.33493,2.33453,2.33455,7000000.0
2009-04-21 00:27:00,2.33457,2.33496,2.33457,2.33493,10000000.0
2009-04-21 00:28:00,2.33479,2.33479,2.33462,2.33462,5000000.0
2009-04-21 00:29:00,2.33395,2.33437,2.33395,2.33402,10000000.0
2009-04-21 00:30:00,2.3338,2.33402,2.33377,2.33402,8000000.0
2009-04-21 00:31:00,2.33426,2.33447,2.33426,2.3343,7000000.0
2009-04-21 00:32:00,2.33437,2.33467,2.33433,2.33465,7000000.0
2009-04-21 00:33:00,2.33474,2.33474,2.33456,2.33468,9000000.0
2009-04-21 00:34:00,2.33432,2.33432,2.3331,2.33366,23000000.0
2009-04-21 00:35:00,2.33351,2.33468,2.33351,2.33468,7000000.0
2009-04-21 00:36:00,2.33448,2.33482,2.33343,2.33407,9000000.0
2009-04-21 00:37:00,2.33429,2.33459,2.33254,2.33455,8000000.0
2009-04-21 00:38:00,2.33438,2.33473,2.33417,2.3346,7000000.0
2009-04-21 00:39:00,2.33442,2.33444,2.33422,2.33425,7000000.0
2009-04-21 00:40:00,2.33393,2.33393,2.33319,2.33319,7000000.0
2009-04-21 00:41:00,2.33294,2.33294,2.33138,2.33138,6000000.0
2009-04-21 00:42:00,2.33211,2.33243,2.33211,2.33238,8000000.0
2009-04-21 00:43:00,2.3325,2.33255,2.3324,2.33242,5000000.0
2009-04-21 00:44:00,2.33268,2.33312,2.33235,2.33312,11000000.0
2009-04-21 00:45:00,2.33315,2.33317,2.33266,2.33301,16000000.0
2009-04-21 00:46:00,2.33306,2.33339,2.33283,2.33339,10000000.0
2009-04-21 00:47:00,2.33349,2.33349,2.33319,2.33321,7000000.0
2009-04-21 00:48:00,2.33344,2.33374,2.3333,2.33374,8000000.0
2009-04-21 00:49:00,2.33368,2.33368,2.33314,2.33357,10000000.0
2009-04-21 00:50:00,2.33329,2.33329,2.33307,2.33307,10000000.0
2009-04-21 00:51:00,2.33328,2.33452,2.33328,2.33443,8000000.0
2009-04-21 00:52:00,2.33488,2.3349,2.33371,2.33371,7000000.0
2009-04-21 00:53:00,2.33365,2.33366,2.33308,2.33308,11000000.0
2009-04-21 00:54:00,2.33276,2.33276,2.33147,2.33147,10000000.0
2009-04-21 00:55:00,2.33121,2.33225,2.33115,2.33225,7000000.0
2009-04-21 00:56:00,2.33212,2.33253,2.33212,2.33253,11000000.0
2009-04-21 00:57:00,2.33306,2.33307,2.33219,2.33229,7000000.0
2009-04-21 00:58:00,2.3321,2.3324,2.33204,2.3324,10000000.0
2009-04-21 00:59:00,2.33241,2.33241,2.33212,2.33212,7000000.0
2009-04-21 01:00:00,2.33211,2.33211,2.33158,2.33203,19000000.0
2009-04-21 01:01:00,2.33197,2.33197,2.33135,2.33181,12000000.0
2009-04-21 01:02:00,2.33213,2.33256,2.33209,2.33209,8000000.0
2009-04-21 01:03:00,2.3319,2.3319,2.33144,2.33153,7000000.0
2009-04-21 01:04:00,2.33141,2.3319,2.33141,2.3319,8000000.0
2009-04-21 01:05:00,2.33189,2.3327,2.33189,2.3327,7000000.0
2009-04-21 01:06:00,2.33302,2.33315,2.3329,2.33315,8000000.0
2009-04-21 01:07:00,2.33295,2.33295,2.33186,2.33219,8000000.0
2009-04-21 01:08:00,2.33229,2.33259,2.33229,2.33259,5000000.0
2009-04-21 01:09:00,2.33251,2.33264,2.33251,2.33264,5000000.0
2009-04-21 01:10:00,2.33299,2.33299,2.33267,2.33298,10000000.0
2009-04-21 01:11:00,2.333,2.33355,2.33296,2.33318,11000000.0
2009-04-21 01:12:00,2.33247,2.33351,2.33247,2.33351,8000000.0
2009-04-21 01:13:00,2.33277,2.33277,2.33219,2.33219,10000000.0
2009-04-21 01:14:00,2.33211,2.3327,2.33196,2.3327,10000000.0
2009-04-21 01:15:00,2.33199,2.33203,2.33189,2.33189,10000000.0
2009-04-21 01:16:00,2.33188,2.33212,2.33187,2.33212,8000000.0
2009-04-21 01:17:00,2.33249,2.33303,2.33205,2.33205,10000000.0
2009-04-21 01:18:00,2.33264,2.33279,2.33223,2.33223,8000000.0
2009-04-21 01:19:00,2.3322,2.3322,2.33192,2.33197,11000000.0
2009-04-21 01:20:00,2.33198,2.33198,2.33174,2.33174,13000000.0
2009-04-21 01:21:00,2.33161,2.33161,2.33133,2.33133,7000000.0
2009-04-21 01:22:00,2.33095,2.33116,2.33092,2.33094,7000000.0
2009-04-21 01:23:00,2.3313,2.33158,2.33122,2.33158,11000000.0
2009-04-21 01:24:00,2.33144,2.33144,2.3312,2.33134,7000000.0
2009-04-21 01:25:00,2.33126,2.33133,2.33117,2.33117,9000000.0
2009-04-21 01:26:00,2.33123,2.33124,2.33106,2.33106,14000000.0
2009-04-21 01:27:00,2.33101,2.3315,2.33095,2.3315,15000000.0
2009-04-21 01:28:00,2.33202,2.33326,2.33202,2.3331,9000000.0
2009-04-21 01:29:00,2.3327,2.33271,2.3322,2.3322,10000000.0
2009-04-21 01:30:00,2.33227,2.33322,2.33227,2.33322,10000000.0
2009-04-21 01:31:00,2.33351,2.33351,2.33233,2.33233,10000000.0
2009-04-21 01:32:00,2.332,2.332,2.33168,2.33168,18000000.0
2009-04-21 01:33:00,2.33161,2.33161,2.33119,2.33119,20000000.0
2009-04-21 01:34:00,2.33165,2.33165,2.33119,2.33119,16000000.0
2009-04-21 01:35:00,2.33133,2.33206,2.33133,2.33206,8000000.0
2009-04-21 01:36:00,2.33195,2.33195,2.33171,2.33171,9000000.0
2009-04-21 01:37:00,2.33153,2.33153,2.33131,2.33151,7000000.0
2009-04-21 01:38:00,2.3315,2.33151,2.33144,2.33144,12000000.0
2009-04-21 01:39:00,2.33152,2.33152,2.33145,2.33145,12000000.0
2009-04-21 01:40:00,2.33143,2.33153,2.3314,2.33153,7000000.0
2009-04-21 01:41:00,2.33142,2.33154,2.33098,2.33098,11000000.0
2009-04-21 01:42:00,2.33076,2.33085,2.33065,2.33077,7000000.0
2009-04-21 01:43:00,2.33078,2.33078,2.33048,2.33076,8000000.0
2009-04-21 01:44:00,2.33077,2.33081,2.33076,2.33077,7000000.0
2009-04-21 01:45:00,2.33077,2.33086,2.33075,2.33082,7000000.0
2009-04-21 01:46:00,2.33083,2.33086,2.33073,2.33073,7000000.0
2009-04-21 01:47:00,2.33093,2.33093,2.33052,2.33058,14000000.0
2009-04-21 01:48:00,2.33035,2.33158,2.33035,2.33158,7000000.0
2009-04-21 01:49:00,2.3322,2.33308,2.33189,2.33308,8000000.0
2009-04-21 01:50:00,2.33431,2.33433,2.33384,2.33384,10000000.0
2009-04-21 01:51:00,2.33386,2.33455,2.33386,2.33455,16000000.0
2009-04-21 01:52:00,2.33546,2.33581,2.33546,2.33557,13000000.0
2009-04-21 01:53:00,2.33541,2.33546,2.33537,2.33541,7000000.0
2009-04-21 01:54:00,2.33544,2.33577,2.33531,2.33531,9000000.0
2009-04-21 01:55:00,2.33538,2.33538,2.33462,2.33526,12000000.0
2009-04-21 01:56:00,2.33484,2.33797,2.33484,2.33797,17000000.0
2009-04-21 01:57:00,2.33779,2.33779,2.33485,2.33485,13000000.0
2009-04-21 01:58:00,2.33564,2.33747,2.33451,2.33747,10000000.0
2009-04-21 01:59:00,2.33653,2.33734,2.33639,2.33654,11000000.0
2009-04-21 02:00:00,2.3367,2.3367,2.33541,2.33541,7000000.0
2009-04-21 02:01:00,2.3353,2.33604,2.3353,2.33604,8000000.0
2009-04-21 02:02:00,2.33635,2.33645,2.33612,2.33644,9000000.0
2009-04-21 02:03:00,2.33652,2.33652,2.33431,2.33637,10000000.0
2009-04-21 02:04:00,2.33657,2.33657,2.3361,2.33622,9000000.0
2009-04-21 02:05:00,2.3359,2.336,2.33562,2.336,10000000.0
2009-04-21 02:06:00,2.3356,2.33597,2.3356,2.33597,8000000.0
2009-04-21 02:07:00,2.33613,2.33613,2.33577,2.33577,8000000.0
2009-04-21 02:08:00,2.33568,2.33613,2.33568,2.33613,10000000.0
2009-04-21 02:09:00,2.33632,2.33729,2.33632,2.33729,7000000.0
2009-04-21 02:10:00,2.33732,2.33732,2.337,2.3372,8000000.0
2009-04-21 02:11:00,2.33736,2.33736,2.33716,2.33722,8000000.0
2009-04-21 02:12:00,2.33717,2.33717,2.33688,2.33688,7000000.0
2009-04-21 02:13:00,2.33657,2.3372,2.33649,2.3372,7000000.0
2009-04-21 02:14:00,2.33654,2.337,2.33652,2.337,7000000.0
2009-04-21 02:15:00,2.33694,2.33698,2.33654,2.33654,8000000.0
2009-04-21 02:16:00,2.33645,2.33661,2.33571,2.33571,9000000.0
2009-04-21 02:17:00,2.33622,2.33728,2.33622,2.33676,9000000.0
2009-04-21 02:18:00,2.33729,2.33832,2.33729,2.33765,8000000.0
2009-04-21 02:19:00,2.33764,2.33796,2.33718,2.33796,11000000.0
2009-04-21 02:20:00,2.3377,2.33825,2.3377,2.33825,9000000.0
2009-04-21 02:21:00,2.33892,2.33914,2.33733,2.33733,7000000.0
2009-04-21 02:22:00,2.33686,2.33686,2.33606,2.33606,8000000.0
2009-04-21 02:23:00,2.33605,2.3367,2.33592,2.3367,10000000.0
2009-04-21 02:24:00,2.33634,2.33634,2.3355,2.3355,8000000.0
2009-04-21 02:25:00,2.33569,2.33603,2.33568,2.33568,11000000.0
2009-04-21 02:26:00,2.33561,2.33628,2.33561,2.33628,7000000.0
2009-04-21 02:27:00,2.33643,2.33643,2.33577,2.33577,9000000.0
2009-04-21 02:28:00,2.33592,2.33598,2.33581,2.33596,11000000.0
2009-04-21 02:29:00,2.3359,2.33601,2.33578,2.33587,7000000.0
2009-04-21 02:30:00,2.33551,2.33551,2.33509,2.33531,10000000.0
2009-04-21 02:31:00,2.33532,2.33537,2.3352,2.33537,8000000.0
2009-04-21 02:32:00,2.33535,2.33535,2.33523,2.33523,7000000.0
2009-04-21 02:33:00,2.33494,2.33531,2.33494,2.33531,8000000.0
2009-04-21 02:34:00,2.33528,2.33539,2.33492,2.33492,7000000.0
2009-04-21 02:35:00,2.33486,2.33486,2.33452,2.33452,11000000.0
2009-04-21 02:36:00,2.33455,2.33566,2.33455,2.33566,7000000.0
2009-04-21 02:37:00,2.3353,2.33538,2.33515,2.33515,7000000.0
2009-04-21 02:38:00,2.33496,2.33521,2.33496,2.33512,7000000.0
2009-04-21 02:39:00,2.33537,2.33547,2.33537,2.33544,8000000.0
2009-04-21 02:40:00,2.33567,2.33604,2.33543,2.33604,7000000.0
2009-04-21 02:41:00,2.33625,2.33625,2.33581,2.33581,8000000.0
2009-04-21 02:42:00,2.33543,2.33543,2.33509,2.33509,8000000.0
2009-04-21 02:43:00,2.33496,2.33564,2.33496,2.33514,9000000.0
2009-04-21 02:44:00,2.33507,2.33526,2.33482,2.33482,7000000.0
2009-04-21 02:45:00,2.33506,2.33515,2.33422,2.33426,8000000.0
2009-04-21 02:46:00,2.33421,2.33436,2.33389,2.33389,7000000.0
2009-04-21 02:47:00,2.33386,2.33431,2.33371,2.33371,11000000.0
2009-04-21 02:48:00,2.33329,2.33418,2.33329,2.33362,11000000.0
2009-04-21 02:49:00,2.33343,2.33343,2.33288,2.33288,11000000.0
2009-04-21 02:50:00,2.3327,2.33326,2.3327,2.33324,7000000.0
2009-04-21 02:51:00,2.33415,2.33415,2.33335,2.33351,8000000.0
2009-04-21 02:52:00,2.33327,2.33359,2.33327,2.33348,7000000.0
2009-04-21 02:53:00,2.33331,2.33331,2.33212,2.33212,8000000.0
2009-04-21 02:54:00,2.33196,2.33279,2.33196,2.33279,7000000.0
2009-04-21 02:55:00,2.33293,2.33379,2.3328,2.3328,8000000.0
2009-04-21 02:56:00,2.33273,2.3336,2.33273,2.3336,10000000.0
2009-04-21 02:57:00,2.33367,2.3337,2.33347,2.33362,8000000.0
2009-04-21 02:58:00,2.33419,2.33478,2.33419,2.33469,7000000.0
2009-04-21 02:59:00,2.33413,2.33421,2.33389,2.33407,9000000.0
2009-04-21 03:00:00,2.33414,2.33445,2.33303,2.33303,7000000.0
2009-04-21 03:01:00,2.33295,2.33295,2.33166,2.33166,8000000.0
2009-04-21 03:02:00,2.3314,2.33143,2.33112,2.33119,10000000.0
2009-04-21 03:03:00,2.33107,2.33154,2.33099,2.33154,7000000.0
2009-04-21 03:04:00,2.33121,2.33181,2.33108,2.33181,7000000.0
2009-04-21 03:05:00,2.33211,2.33211,2.33101,2.33109,8000000.0
2009-04-21 03:06:00,2.33067,2.33099,2.33067,2.33098,10000000.0
2009-04-21 03:07:00,2.33154,2.33255,2.33152,2.33255,8000000.0
2009-04-21 03:08:00,2.33266,2.33276,2.33203,2.33203,7000000.0
2009-04-21 03:09:00,2.33245,2.33303,2.33245,2.33303,8000000.0
2009-04-21 03:10:00,2.33263,2.33337,2.33259,2.33316,10000000.0
2009-04-21 03:11:00,2.33342,2.33421,2.33222,2.33222,10000000.0
2009-04-21 03:12:00,2.33274,2.33315,2.33274,2.33309,7000000.0
2009-04-21 03:13:00,2.33401,2.33464,2.33401,2.33446,11000000.0
2009-04-21 03:14:00,2.33513,2.33513,2.33479,2.33479,8000000.0
2009-04-21 03:15:00,2.33474,2.33568,2.33474,2.33568,7000000.0
2009-04-21 03:16:00,2.33526,2.33571,2.33526,2.33571,8000000.0
2009-04-21 03:17:00,2.33573,2.33584,2.33441,2.33441,11000000.0
2009-04-21 03:18:00,2.33466,2.3348,2.33461,2.33469,10000000.0
2009-04-21 03:19:00,2.33461,2.33498,2.33457,2.33492,7000000.0
2009-04-21 03:20:00,2.33518,2.33536,2.33488,2.33508,10000000.0
2009-04-21 03:21:00,2.3342,2.3342,2.33346,2.33405,7000000.0
2009-04-21 03:22:00,2.33426,2.33442,2.33415,2.33421,8000000.0
2009-04-21 03:23:00,2.33431,2.3344,2.33421,2.33423,7000000.0
2009-04-21 03:24:00,2.33419,2.33464,2.33414,2.33464,10000000.0
2009-04-21 03:25:00,2.33438,2.33467,2.33438,2.33467,8000000.0
2009-04-21 03:26:00,2.33464,2.33465,2.33373,2.33373,7000000.0
2009-04-21 03:27:00,2.33422,2.33473,2.33422,2.33473,8000000.0
2009-04-21 03:28:00,2.33471,2.33489,2.3345,2.33489,8000000.0
2009-04-21 03:29:00,2.33409,2.33441,2.33386,2.33441,11000000.0
2009-04-21 03:30:00,2.33465,2.33512,2.33465,2.33507,8000000.0
2009-04-21 03:31:00,2.33584,2.33605,2.33544,2.33605,9000000.0
2009-04-21 03:32:00,2.33669,2.3368,2.33563,2.33563,9000000.0
2009-04-21 03:33:00,2.33549,2.3356,2.33406,2.33406,7000000.0
2009-04-21 03:34:00,2.33352,2.33364,2.33343,2.33363,9000000.0
2009-04-21 03:35:00,2.33462,2.33531,2.33462,2.33518,10000000.0
2009-04-21 03:36:00,2.33537,2.33586,2.3353,2.33586,8000000.0
2009-04-21 03:37:00,2.33591,2.33593,2.33581,2.33581,9000000.0
2009-04-21 03:38:00,2.33552,2.33552,2.33502,2.33502,7000000.0
2009-04-21 03:39:00,2.33486,2.3353,2.33486,2.3353,8000000.0
2009-04-21 03:40:00,2.33539,2.33539,2.33525,2.33529,11000000.0
2009-04-21 03:41:00,2.3354,2.33589,2.3354,2.33574,10000000.0
2009-04-21 03:42:00,2.33575,2.33621,2.33575,2.33607,5000000.0
2009-04-21 03:43:00,2.33577,2.33792,2.33566,2.33792,7000000.0
2009-04-21 03:44:00,2.33786,2.33866,2.33774,2.33783,8000000.0
2009-04-21 03:45:00,2.33816,2.33836,2.33787,2.33802,8000000.0
2009-04-21 03:46:00,2.33813,2.33813,2.33652,2.33687,8000000.0
2009-04-21 03:47:00,2.3368,2.3368,2.3356,2.3356,7000000.0
2009-04-21 03:48:00,2.33602,2.33602,2.33589,2.33602,11000000.0
2009-04-21 03:49:00,2.33606,2.33621,2.33606,2.33613,8000000.0
2009-04-21 03:50:00,2.33586,2.33651,2.33586,2.3364,7000000.0
2009-04-21 03:51:00,2.33652,2.33652,2.33618,2.33618,6000000.0
2009-04-21 03:52:00,2.33619,2.33619,2.3351,2.3351,8000000.0
2009-04-21 03:53:00,2.33514,2.33636,2.33514,2.33636,10000000.0
2009-04-21 03:54:00,2.33645,2.33655,2.33631,2.33631,11000000.0
2009-04-21 03:55:00,2.33714,2.33746,2.33709,2.33744,7000000.0
2009-04-21 03:56:00,2.33716,2.33726,2.33661,2.33661,10000000.0
2009-04-21 03:57:00,2.33676,2.33718,2.33664,2.33718,8000000.0
2009-04-21 03:58:00,2.33787,2.33803,2.33772,2.3379,8000000.0
2009-04-21 03:59:00,2.33809,2.33821,2.33755,2.33755,7000000.0
2009-04-21 04:00:00,2.33771,2.33823,2.3377,2.33823,9000000.0
2009-04-21 04:01:00,2.33836,2.33836,2.33778,2.33817,7000000.0
2009-04-21 04:02:00,2.33816,2.33816,2.3378,2.33787,8000000.0
2009-04-21 04:03:00,2.33802,2.33819,2.338,2.33811,8000000.0
2009-04-21 04:04:00,2.33811,2.33853,2.33811,2.33853,10000000.0
2009-04-21 04:05:00,2.33872,2.33872,2.33511,2.33511,9000000.0
2009-04-21 04:06:00,2.33687,2.33687,2.33657,2.33663,8000000.0
2009-04-21 04:07:00,2.33674,2.33674,2.33627,2.3363,11000000.0
2009-04-21 04:08:00,2.33638,2.33648,2.33638,2.3364,7000000.0
2009-04-21 04:09:00,2.33642,2.33653,2.33642,2.33649,8000000.0
2009-04-21 04:10:00,2.33625,2.33648,2.33587,2.33597,10000000.0
2009-04-21 04:11:00,2.33623,2.33689,2.33623,2.33628,7000000.0
2009-04-21 04:12:00,2.33645,2.33784,2.33645,2.33769,8000000.0
2009-04-21 04:13:00,2.33794,2.33817,2.33727,2.33727,8000000.0
2009-04-21 04:14:00,2.3371,2.3371,2.33667,2.33667,7000000.0
2009-04-21 04:15:00,2.33629,2.33653,2.33629,2.33649,7000000.0
2009-04-21 04:16:00,2.33734,2.33805,2.33734,2.33792,7000000.0
2009-04-21 04:17:00,2.33775,2.33775,2.33722,2.33734,8000000.0
2009-04-21 04:18:00,2.3372,2.33731,2.33717,2.33731,11000000.0
2009-04-21 04:19:00,2.33662,2.33662,2.33624,2.33647,7000000.0
2009-04-21 04:20:00,2.33591,2.33609,2.33582,2.33597,10000000.0
2009-04-21 04:21:00,2.33602,2.33615,2.33516,2.33516,8000000.0
2009-04-21 04:22:00,2.3351,2.3351,2.33481,2.33481,5000000.0
2009-04-21 04:23:00,2.33504,2.33555,2.33504,2.33555,7000000.0
2009-04-21 04:24:00,2.3355,2.3355,2.33468,2.33506,9000000.0
2009-04-21 04:25:00,2.33502,2.33502,2.33476,2.33476,11000000.0
2009-04-21 04:26:00,2.33477,2.33487,2.33467,2.33467,7000000.0
2009-04-21 04:27:00,2.33474,2.33478,2.3346,2.33476,8000000.0
2009-04-21 04:28:00,2.33532,2.33578,2.33532,2.33578,7000000.0
2009-04-21 04:29:00,2.33573,2.33577,2.33546,2.33551,8000000.0
2009-04-21 04:30:00,2.33539,2.33548,2.33523,2.33548,9000000.0
2009-04-21 04:31:00,2.33527,2.33544,2.33527,2.33541,10000000.0
2009-04-21 04:32:00,2.33549,2.33622,2.33549,2.33622,8000000.0
2009-04-21 04:33:00,2.33626,2.33626,2.33573,2.33573,8000000.0
2009-04-21 04:34:00,2.33587,2.33596,2.33583,2.33596,7000000.0
2009-04-21 04:35:00,2.33664,2.33677,2.33645,2.33645,7000000.0
2009-04-21 04:36:00,2.33671,2.33671,2.333,2.333,8000000.0
2009-04-21 04:37:00,2.33271,2.33271,2.3326,2.3326,5000000.0
2009-04-21 04:38:00,2.3328,2.33289,2.33275,2.33283,9000000.0
2009-04-21 04:39:00,2.33304,2.33353,2.33304,2.33353,9000000.0
2009-04-21 04:40:00,2.33369,2.33369,2.33289,2.33289,7000000.0
2009-04-21 04:41:00,2.33292,2.33322,2.33287,2.33322,8000000.0
2009-04-21 04:42:00,2.33268,2.33268,2.33173,2.33173,7000000.0
2009-04-21 04:43:00,2.33154,2.33199,2.33129,2.33199,11000000.0
2009-04-21 04:44:00,2.3324,2.3324,2.33169,2.3321,9000000.0
2009-04-21 04:45:00,2.33175,2.33209,2.33175,2.33209,11000000.0
2009-04-21 04:46:00,2.33215,2.33232,2.33206,2.33232,7000000.0
2009-04-21 04:47:00,2.33279,2.33282,2.33215,2.33215,7000000.0
2009-04-21 04:48:00,2.332,2.332,2.33069,2.33069,7000000.0
2009-04-21 04:49:00,2.33109,2.3311,2.33072,2.33079,11000000.0
2009-04-21 04:50:00,2.33074,2.33074,2.33026,2.33026,9000000.0
2009-04-21 04:51:00,2.33022,2.33121,2.3302,2.33121,7000000.0
2009-04-21 04:52:00,2.33098,2.33098,2.33008,2.33008,10000000.0
2009-04-21 04:53:00,2.32981,2.32992,2.32953,2.32953,9000000.0
2009-04-21 04:54:00,2.33014,2.3304,2.32995,2.32995,8000000.0
2009-04-21 04:55:00,2.33018,2.33111,2.33018,2.33069,8000000.0
2009-04-21 04:56:00,2.33101,2.33101,2.33048,2.33052,8000000.0
2009-04-21 04:57:00,2.33031,2.33048,2.33031,2.33042,8000000.0
2009-04-21 04:58:00,2.33047,2.33078,2.33047,2.33078,8000000.0
2009-04-21 04:59:00,2.33095,2.331,2.3309,2.33094,8000000.0
2009-04-21 05:00:00,2.33095,2.33154,2.33095,2.33134,7000000.0
2009-04-21 05:01:00,2.33179,2.33209,2.33179,2.3318,9000000.0
2009-04-21 05:02:00,2.33123,2.33164,2.33123,2.33164,7000000.0
2009-04-21 05:03:00,2.33184,2.33244,2.33184,2.33244,7000000.0
2009-04-21 05:04:00,2.33255,2.3326,2.33148,2.33148,7000000.0
2009-04-21 05:05:00,2.3312,2.33127,2.33088,2.33088,5000000.0
2009-04-21 05:06:00,2.33009,2.33105,2.33009,2.33105,7000000.0
2009-04-21 05:07:00,2.3312,2.3312,2.33094,2.33104,8000000.0
2009-04-21 05:08:00,2.33096,2.33121,2.33083,2.33083,10000000.0
2009-04-21 05:09:00,2.33053,2.33053,2.32911,2.32937,7000000.0
2009-04-21 05:10:00,2.32796,2.32796,2.32752,2.32756,7000000.0
2009-04-21 05:11:00,2.32773,2.328,2.32761,2.32763,8000000.0
2009-04-21 05:12:00,2.32762,2.32788,2.32757,2.32788,11000000.0
2009-04-21 05:13:00,2.32801,2.32825,2.32748,2.32748,8000000.0
2009-04-21 05:14:00,2.32734,2.32753,2.32722,2.32749,7000000.0
2009-04-21 05:15:00,2.32823,2.3287,2.32823,2.32868,7000000.0
2009-04-21 05:16:00,2.32907,2.32969,2.32907,2.32963,7000000.0
2009-04-21 05:17:00,2.32961,2.32979,2.32841,2.32841,7000000.0
2009-04-21 05:18:00,2.32846,2.3293,2.32846,2.3293,8000000.0
2009-04-21 05:19:00,2.3305,2.33062,2.33018,2.33018,7000000.0
2009-04-21 05:20:00,2.33007,2.33047,2.33007,2.33044,9000000.0
2009-04-21 05:21:00,2.3301,2.3301,2.32896,2.32896,8000000.0
2009-04-21 05:22:00,2.32896,2.32981,2.32896,2.32981,7000000.0
2009-04-21 05:23:00,2.33088,2.33147,2.3306,2.33147,10000000.0
2009-04-21 05:24:00,2.33051,2.33077,2.33014,2.33077,8000000.0
2009-04-21 05:25:00,2.33054,2.33054,2.33004,2.33031,7000000.0
2009-04-21 05:26:00,2.33048,2.33048,2.33016,2.3302,7000000.0
2009-04-21 05:27:00,2.33011,2.33026,2.33006,2.33006,8000000.0
2009-04-21 05:28:00,2.33027,2.33038,2.33014,2.33015,9000000.0
2009-04-21 05:29:00,2.33038,2.33038,2.3283,2.3283,7000000.0
2009-04-21 05:30:00,2.32837,2.32968,2.32837,2.32881,10000000.0
2009-04-21 05:31:00,2.32845,2.32845,2.32777,2.32788,8000000.0
2009-04-21 05:32:00,2.32776,2.32792,2.32775,2.32781,8000000.0
2009-04-21 05:33:00,2.32797,2.32852,2.32793,2.32845,9000000.0
2009-04-21 05:34:00,2.32918,2.32923,2.32895,2.32923,8000000.0
2009-04-21 05:35:00,2.32942,2.32942,2.32896,2.32896,7000000.0
2009-04-21 05:36:00,2.32937,2.32976,2.32932,2.32976,5000000.0
2009-04-21 05:37:00,2.32995,2.33041,2.32995,2.33041,7000000.0
2009-04-21 05:38:00,2.33045,2.33045,2.32931,2.32931,9000000.0
2009-04-21 05:39:00,2.32922,2.32922,2.3283,2.3283,7000000.0
2009-04-21 05:40:00,2.32822,2.32822,2.32784,2.32793,7000000.0
2009-04-21 05:41:00,2.32779,2.32783,2.32757,2.32757,8000000.0
2009-04-21 05:42:00,2.32722,2.32737,2.32721,2.32721,7000000.0
2009-04-21 05:43:00,2.3272,2.32739,2.32707,2.3272,9000000.0
2009-04-21 05:44:00,2.32745,2.32917,2.32633,2.32917,8000000.0
2009-04-21 05:45:00,2.32941,2.32941,2.32885,2.32917,11000000.0
2009-04-21 05:46:00,2.32901,2.32901,2.32845,2.32845,7000000.0
2009-04-21 05:47:00,2.3285,2.32924,2.3285,2.32924,8000000.0
2009-04-21 05:48:00,2.32987,2.33007,2.3288,2.3288,9000000.0
2009-04-21 05:49:00,2.32876,2.32944,2.32867,2.32944,8000000.0
2009-04-21 05:50:00,2.32967,2.33083,2.32958,2.33008,9000000.0
2009-04-21 05:51:00,2.32886,2.32901,2.3284,2.3284,8000000.0
2009-04-21 05:52:00,2.32806,2.32806,2.32793,2.32806,8000000.0
2009-04-21 05:53:00,2.32811,2.32826,2.32811,2.32826,7000000.0
2009-04-21 05:54:00,2.32837,2.32862,2.32837,2.32841,10000000.0
2009-04-21 05:55:00,2.32808,2.32808,2.32727,2.32727,5000000.0
2009-04-21 05:56:00,2.32699,2.32731,2.32691,2.32726,11000000.0
2009-04-21 05:57:00,2.3275,2.32802,2.3275,2.32802,8000000.0
2009-04-21 05:58:00,2.32763,2.328,2.32739,2.328,9000000.0
2009-04-21 05:59:00,2.32741,2.32741,2.32709,2.3271,10000000.0
2009-04-21 06:00:00,2.32695,2.32808,2.32695,2.32808,8000000.0
2009-04-21 06:01:00,2.32806,2.32808,2.32774,2.32774,7000000.0
2009-04-21 06:02:00,2.32779,2.32809,2.32779,2.32809,7000000.0
2009-04-21 06:03:00,2.328,2.328,2.32707,2.32707,8000000.0
2009-04-21 06:04:00,2.32735,2.32767,2.32735,2.32767,7000000.0
2009-04-21 06:05:00,2.32794,2.32828,2.32769,2.32828,7000000.0
2009-04-21 06:06:00,2.32827,2.32841,2.32803,2.32841,7000000.0
2009-04-21 06:07:00,2.32911,2.32998,2.32911,2.32998,7000000.0
2009-04-21 06:08:00,2.33008,2.33015,2.32883,2.32883,7000000.0
2009-04-21 06:09:00,2.32808,2.32808,2.32777,2.32779,8000000.0
2009-04-21 06:10:00,2.32769,2.32808,2.32756,2.32771,8000000.0
2009-04-21 06:11:00,2.32801,2.3281,2.3277,2.3277,8000000.0
2009-04-21 06:12:00,2.32835,2.32835,2.32808,2.32808,8000000.0
2009-04-21 06:13:00,2.3274,2.32794,2.3274,2.32794,8000000.0
2009-04-21 06:14:00,2.3284,2.32841,2.32788,2.32788,10000000.0
2009-04-21 06:15:00,2.32806,2.32843,2.32806,2.32828,8000000.0
2009-04-21 06:16:00,2.32822,2.32826,2.32808,2.32826,11000000.0
2009-04-21 06:17:00,2.32815,2.32815,2.32804,2.32807,7000000.0
2009-04-21 06:18:00,2.32806,2.32819,2.32782,2.32797,9000000.0
2009-04-21 06:19:00,2.32804,2.32822,2.32804,2.32819,7000000.0
2009-04-21 06:20:00,2.32815,2.32819,2.32806,2.32816,9000000.0
2009-04-21 06:21:00,2.32825,2.3284,2.32821,2.32834,8000000.0
2009-04-21 06:22:00,2.32844,2.32844,2.32819,2.32833,8000000.0
2009-04-21 06:23:00,2.3284,2.32862,2.32831,2.3286,8000000.0
2009-04-21 06:24:00,2.32841,2.32866,2.32841,2.32851,11000000.0
2009-04-21 06:25:00,2.32866,2.32896,2.32866,2.3289,11000000.0
2009-04-21 06:26:00,2.32848,2.32848,2.32822,2.32822,11000000.0
2009-04-21 06:27:00,2.32827,2.32873,2.32827,2.32856,7000000.0
2009-04-21 06:28:00,2.32856,2.32862,2.32835,2.32846,8000000.0
2009-04-21 06:29:00,2.32861,2.3288,2.32826,2.32826,8000000.0
2009-04-21 06:30:00,2.32824,2.3284,2.32812,2.3284,8000000.0
2009-04-21 06:31:00,2.32819,2.32873,2.32816,2.32873,7000000.0
2009-04-21 06:32:00,2.32868,2.32868,2.32824,2.32824,7000000.0
2009-04-21 06:33:00,2.32809,2.32809,2.32772,2.32772,7000000.0
2009-04-21 06:34:00,2.32789,2.32795,2.32787,2.32795,7000000.0
2009-04-21 06:35:00,2.32742,2.32784,2.32734,2.32759,8000000.0
2009-04-21 06:36:00,2.32747,2.32747,2.32709,2.32709,7000000.0
2009-04-21 06:37:00,2.3272,2.32762,2.32692,2.32692,10000000.0
2009-04-21 06:38:00,2.32642,2.32669,2.32635,2.32669,10000000.0
2009-04-21 06:39:00,2.32676,2.32692,2.32637,2.32638,11000000.0
2009-04-21 06:40:00,2.32617,2.32626,2.32559,2.32559,9000000.0
2009-04-21 06:41:00,2.32478,2.32565,2.32478,2.32565,7000000.0
2009-04-21 06:42:00,2.32577,2.32631,2.32558,2.3262,8000000.0
2009-04-21 06:43:00,2.32552,2.32552,2.32488,2.32488,7000000.0
2009-04-21 06:44:00,2.32485,2.32624,2.32466,2.32624,8000000.0
2009-04-21 06:45:00,2.32649,2.32649,2.32612,2.32615,8000000.0
2009-04-21 06:46:00,2.3258,2.3258,2.32472,2.32472,10000000.0
2009-04-21 06:47:00,2.32455,2.32511,2.324,2.32413,8000000.0
2009-04-21 06:48:00,2.32453,2.32506,2.32453,2.32494,7000000.0
2009-04-21 06:49:00,2.32502,2.32557,2.32502,2.32554,8000000.0
2009-04-21 06:50:00,2.32537,2.32541,2.32509,2.32509,10000000.0
2009-04-21 06:51:00,2.32577,2.3258,2.32563,2.32575,10000000.0
2009-04-21 06:52:00,2.32563,2.32563,2.32395,2.32395,8000000.0
2009-04-21 06:53:00,2.32379,2.32403,2.32377,2.3239,8000000.0
2009-04-21 06:54:00,2.32379,2.32422,2.32373,2.32373,8000000.0
2009-04-21 06:55:00,2.32366,2.32433,2.32366,2.32433,7000000.0
2009-04-21 06:56:00,2.32416,2.32416,2.32352,2.32352,8000000.0
2009-04-21 06:57:00,2.32399,2.32405,2.32395,2.32395,7000000.0
2009-04-21 06:58:00,2.32382,2.32386,2.32368,2.32379,7000000.0
2009-04-21 06:59:00,2.32377,2.32408,2.3237,2.32408,7000000.0
2009-04-21 07:00:00,2.32418,2.32427,2.32407,2.32407,7000000.0
2009-04-21 07:01:00,2.32387,2.32398,2.32376,2.32376,11000000.0
2009-04-21 07:02:00,2.32385,2.32404,2.32368,2.32393,9000000.0
2009-04-21 07:03:00,2.32423,2.32572,2.32416,2.32572,7000000.0
2009-04-21 07:04:00,2.32597,2.32598,2.32581,2.32584,8000000.0
2009-04-21 07:05:00,2.32555,2.32555,2.32442,2.3245,11000000.0
2009-04-21 07:06:00,2.32416,2.32461,2.32416,2.32461,11000000.0
2009-04-21 07:07:00,2.32481,2.32483,2.32469,2.32476,11000000.0
2009-04-21 07:08:00,2.32474,2.32504,2.32473,2.3249,9000000.0
2009-04-21 07:09:00,2.32436,2.3246,2.32436,2.32452,8000000.0
2009-04-21 07:10:00,2.32445,2.32458,2.3244,2.3244,7000000.0
2009-04-21 07:11:00,2.32449,2.32458,2.3242,2.32447,10000000.0
2009-04-21 07:12:00,2.3244,2.32442,2.32418,2.32418,7000000.0
2009-04-21 07:13:00,2.32423,2.32451,2.32416,2.3245,8000000.0
2009-04-21 07:14:00,2.32484,2.32515,2.32477,2.32513,7000000.0
2009-04-21 07:15:00,2.32572,2.32585,2.32557,2.32557,10000000.0
2009-04-21 07:16:00,2.32557,2.32613,2.32557,2.32613,8000000.0
2009-04-21 07:17:00,2.32576,2.32599,2.32562,2.32562,11000000.0
2009-04-21 07:18:00,2.3255,2.3255,2.32515,2.32525,8000000.0
2009-04-21 07:19:00,2.32524,2.32554,2.3252,2.32545,8000000.0
2009-04-21 07:20:00,2.32524,2.32589,2.32524,2.32555,9000000.0
2009-04-21 07:21:00,2.32552,2.32574,2.32547,2.32574,10000000.0
2009-04-21 07:22:00,2.32549,2.32549,2.325,2.325,11000000.0
2009-04-21 07:23:00,2.3249,2.32515,2.32487,2.32487,7000000.0
2009-04-21 07:24:00,2.32537,2.32542,2.32522,2.32522,9000000.0
2009-04-21 07:25:00,2.3254,2.3254,2.32498,2.32498,8000000.0
2009-04-21 07:26:00,2.32446,2.32446,2.3239,2.32399,7000000.0
2009-04-21 07:27:00,2.32416,2.32487,2.32416,2.32487,7000000.0
2009-04-21 07:28:00,2.32464,2.32464,2.32434,2.3244,7000000.0
2009-04-21 07:29:00,2.32439,2.32457,2.32439,2.3245,8000000.0
2009-04-21 07:30:00,2.32471,2.32471,2.32436,2.32436,8000000.0
2009-04-21 07:31:00,2.32438,2.32452,2.3241,2.3241,7000000.0
2009-04-21 07:32:00,2.32419,2.32476,2.32419,2.32476,5000000.0
2009-04-21 07:33:00,2.32436,2.32441,2.32404,2.32441,8000000.0
2009-04-21 07:34:00,2.32426,2.32426,2.32379,2.32379,11000000.0
2009-04-21 07:35:00,2.32404,2.32443,2.32404,2.3243,8000000.0
2009-04-21 07:36:00,2.32393,2.32396,2.32382,2.32396,7000000.0
2009-04-21 07:37:00,2.32399,2.32404,2.32393,2.32393,7000000.0
2009-04-21 07:38:00,2.32378,2.32383,2.32357,2.32383,11000000.0
2009-04-21 07:39:00,2.32377,2.32414,2.32369,2.32414,7000000.0
2009-04-21 07:40:00,2.32465,2.32477,2.32461,2.32473,8000000.0
2009-04-21 07:41:00,2.32482,2.32486,2.32467,2.32467,9000000.0
2009-04-21 07:42:00,2.32469,2.32482,2.3245,2.32458,11000000.0
2009-04-21 07:43:00,2.32494,2.32496,2.32478,2.32482,7000000.0
2009-04-21 07:44:00,2.32478,2.32478,2.32437,2.32445,7000000.0
2009-04-21 07:45:00,2.3245,2.3245,2.32387,2.32387,6000000.0
2009-04-21 07:46:00,2.32389,2.32435,2.32389,2.32435,10000000.0
2009-04-21 07:47:00,2.32435,2.32435,2.32413,2.32435,7000000.0
2009-04-21 07:48:00,2.32458,2.32458,2.3241,2.3241,8000000.0
2009-04-21 07:49:00,2.32439,2.32446,2.3242,2.32424,8000000.0
2009-04-21 07:50:00,2.32448,2.32448,2.32402,2.32402,7000000.0
2009-04-21 07:51:00,2.32385,2.32407,2.32383,2.32392,8000000.0
2009-04-21 07:52:00,2.32369,2.32397,2.32369,2.32397,10000000.0
2009-04-21 07:53:00,2.32376,2.32407,2.32376,2.32406,11000000.0
2009-04-21 07:54:00,2.32413,2.32424,2.32396,2.32415,9000000.0
2009-04-21 07:55:00,2.32414,2.32414,2.32392,2.32399,9000000.0
2009-04-21 07:56:00,2.32412,2.32412,2.32374,2.32374,9000000.0
2009-04-21 07:57:00,2.324,2.32464,2.324,2.32401,7000000.0
2009-04-21 07:58:00,2.32431,2.32452,2.32414,2.3242,7000000.0
2009-04-21 07:59:00,2.32415,2.32446,2.32393,2.32446,7000000.0
2009-04-21 08:00:00,2.32465,2.32494,2.32442,2.32442,8000000.0
2009-04-21 08:01:00,2.32412,2.32412,2.3235,2.32351,10000000.0
2009-04-21 08:02:00,2.32304,2.32439,2.32304,2.32439,7000000.0
2009-04-21 08:03:00,2.32461,2.32627,2.32461,2.32627,8000000.0
2009-04-21 08:04:00,2.32585,2.32644,2.32559,2.32627,8000000.0
2009-04-21 08:05:00,2.3262,2.32757,2.32613,2.32757,8000000.0
2009-04-21 08:06:00,2.3279,2.3281,2.32725,2.3281,7000000.0
2009-04-21 08:07:00,2.32838,2.32851,2.32664,2.32664,7000000.0
2009-04-21 08:08:00,2.32544,2.32544,2.32498,2.32525,7000000.0
2009-04-21 08:09:00,2.32466,2.32508,2.32452,2.32508,7000000.0
2009-04-21 08:10:00,2.32542,2.32549,2.32505,2.32513,7000000.0
2009-04-21 08:11:00,2.32539,2.32554,2.32502,2.32521,8000000.0
2009-04-21 08:12:00,2.32553,2.32712,2.32553,2.32708,9000000.0
2009-04-21 08:13:00,2.32637,2.32665,2.32573,2.32665,7000000.0
2009-04-21 08:14:00,2.32701,2.32701,2.32515,2.32515,9000000.0
2009-04-21 08:15:00,2.32504,2.32568,2.32504,2.32568,8000000.0
2009-04-21 08:16:00,2.32557,2.32606,2.32557,2.32606,11000000.0
2009-04-21 08:17:00,2.3265,2.3265,2.32622,2.32622,7000000.0
2009-04-21 08:18:00,2.32621,2.32639,2.32614,2.32623,9000000.0
2009-04-21 08:19:00,2.32612,2.32651,2.32583,2.32651,7000000.0
2009-04-21 08:20:00,2.32604,2.32604,2.32476,2.32476,8000000.0
2009-04-21 08:21:00,2.32483,2.32483,2.3236,2.3236,8000000.0
2009-04-21 08:22:00,2.3239,2.326,2.3239,2.32578,8000000.0
2009-04-21 08:23:00,2.32538,2.32538,2.32456,2.32456,7000000.0
2009-04-21 08:24:00,2.32513,2.32543,2.32487,2.32543,7000000.0
2009-04-21 08:25:00,2.32626,2.32648,2.32505,2.32505,8000000.0
2009-04-21 08:26:00,2.32497,2.32634,2.32497,2.32608,7000000.0
2009-04-21 08:27:00,2.32582,2.32664,2.32582,2.32639,10000000.0
2009-04-21 08:28:00,2.32623,2.32623,2.32563,2.32563,7000000.0
2009-04-21 08:29:00,2.32558,2.32589,2.32509,2.32589,10000000.0
2009-04-21 08:30:00,2.32631,2.32631,2.3249,2.3249,7000000.0
2009-04-21 08:31:00,2.32489,2.32536,2.32394,2.32394,10000000.0
2009-04-21 08:32:00,2.32376,2.32376,2.32323,2.32323,8000000.0
2009-04-21 08:33:00,2.323,2.32352,2.323,2.32331,7000000.0
2009-04-21 08:34:00,2.32334,2.32394,2.32318,2.32394,9000000.0
2009-04-21 08:35:00,2.32416,2.32416,2.32395,2.3241,9000000.0
2009-04-21 08:36:00,2.32366,2.32394,2.32347,2.32394,8000000.0
2009-04-21 08:37:00,2.32379,2.32435,2.32374,2.32428,9000000.0
2009-04-21 08:38:00,2.32428,2.32532,2.32428,2.32509,10000000.0
2009-04-21 08:39:00,2.3248,2.3248,2.32393,2.32393,11000000.0
2009-04-21 08:40:00,2.32386,2.32395,2.32354,2.32395,8000000.0
2009-04-21 08:41:00,2.32374,2.32374,2.32236,2.32236,11000000.0
2009-04-21 08:42:00,2.32233,2.32271,2.32232,2.32271,10000000.0
2009-04-21 08:43:00,2.32327,2.32478,2.32327,2.32478,8000000.0
2009-04-21 08:44:00,2.32473,2.32508,2.32436,2.32436,10000000.0
2009-04-21 08:45:00,2.32368,2.32422,2.32368,2.32399,8000000.0
2009-04-21 08:46:00,2.32373,2.32373,2.32212,2.32343,6000000.0
2009-04-21 08:47:00,2.32278,2.32352,2.32268,2.32352,7000000.0
2009-04-21 08:48:00,2.32361,2.32371,2.32247,2.32247,10000000.0
2009-04-21 08:49:00,2.32231,2.32235,2.32197,2.32235,11000000.0
2009-04-21 08:50:00,2.32277,2.32282,2.32262,2.3227,7000000.0
2009-04-21 08:51:00,2.32263,2.32289,2.32248,2.32289,8000000.0
2009-04-21 08:52:00,2.32385,2.32398,2.32341,2.32341,9000000.0
2009-04-21 08:53:00,2.32327,2.32339,2.32251,2.32317,8000000.0
2009-04-21 08:54:00,2.32415,2.32446,2.32415,2.32423,8000000.0
2009-04-21 08:55:00,2.32424,2.32478,2.32424,2.32478,8000000.0
2009-04-21 08:56:00,2.32432,2.32444,2.32413,2.32413,7000000.0
2009-04-21 08:57:00,2.32404,2.32465,2.32392,2.32465,8000000.0
2009-04-21 08:58:00,2.32436,2.32459,2.32436,2.32459,7000000.0
2009-04-21 08:59:00,2.32465,2.32538,2.32449,2.32538,7000000.0
2009-04-21 09:00:00,2.32569,2.32569,2.32453,2.32474,8000000.0
2009-04-21 09:01:00,2.32507,2.32507,2.32439,2.32439,9000000.0
2009-04-21 09:02:00,2.32421,2.32486,2.32413,2.32413,10000000.0
2009-04-21 09:03:00,2.32355,2.32378,2.32355,2.32367,7000000.0
2009-04-21 09:04:00,2.32399,2.32494,2.32399,2.32494,7000000.0
2009-04-21 09:05:00,2.32481,2.32488,2.32473,2.32473,7000000.0
2009-04-21 09:06:00,2.32499,2.32598,2.32499,2.32565,11000000.0
2009-04-21 09:07:00,2.32555,2.32558,2.32536,2.32536,8000000.0
2009-04-21 09:08:00,2.32557,2.32594,2.32557,2.32593,5000000.0
2009-04-21 09:09:00,2.32581,2.32602,2.3258,2.32602,11000000.0
2009-04-21 09:10:00,2.32585,2.32631,2.32585,2.32605,7000000.0
2009-04-21 09:11:00,2.32619,2.32633,2.32557,2.32633,9000000.0
2009-04-21 09:12:00,2.32717,2.3279,2.32717,2.3279,8000000.0
2009-04-21 09:13:00,2.32792,2.32853,2.32787,2.32853,9000000.0
2009-04-21 09:14:00,2.32801,2.32801,2.32684,2.32691,11000000.0
2009-04-21 09:15:00,2.32677,2.32679,2.32665,2.32676,7000000.0
2009-04-21 09:16:00,2.32693,2.32737,2.32693,2.32737,8000000.0
2009-04-21 09:17:00,2.32743,2.32846,2.32743,2.32839,11000000.0
2009-04-21 09:18:00,2.32864,2.32899,2.32826,2.32899,8000000.0
2009-04-21 09:19:00,2.32873,2.32873,2.32783,2.32784,7000000.0
2009-04-21 09:20:00,2.32789,2.32841,2.32786,2.3282,7000000.0
2009-04-21 09:21:00,2.32801,2.32801,2.32764,2.32787,8000000.0
2009-04-21 09:22:00,2.32877,2.32884,2.32834,2.32843,8000000.0
2009-04-21 09:23:00,2.3282,2.32873,2.3282,2.32873,7000000.0
2009-04-21 09:24:00,2.3286,2.32873,2.32829,2.32873,8000000.0
2009-04-21 09:25:00,2.32896,2.32921,2.32896,2.32917,7000000.0
2009-04-21 09:26:00,2.32833,2.32833,2.32763,2.32763,11000000.0
2009-04-21 09:27:00,2.32685,2.32715,2.32672,2.32715,11000000.0
2009-04-21 09:28:00,2.32714,2.3272,2.32695,2.32698,9000000.0
2009-04-21 09:29:00,2.32686,2.32751,2.32686,2.32751,8000000.0
2009-04-21 09:30:00,2.32767,2.32769,2.3272,2.32726,7000000.0
2009-04-21 09:31:00,2.32704,2.32704,2.32678,2.32678,7000000.0
2009-04-21 09:32:00,2.32617,2.32651,2.32617,2.32645,7000000.0
2009-04-21 09:33:00,2.32649,2.32689,2.32602,2.32689,8000000.0
2009-04-21 09:34:00,2.32644,2.32682,2.32644,2.32678,7000000.0
2009-04-21 09:35:00,2.32677,2.32677,2.32625,2.32625,10000000.0
2009-04-21 09:36:00,2.32579,2.32583,2.32535,2.32544,8000000.0
2009-04-21 09:37:00,2.32549,2.32549,2.32493,2.325,11000000.0
2009-04-21 09:38:00,2.32476,2.32476,2.32297,2.3236,11000000.0
2009-04-21 09:39:00,2.32359,2.32361,2.32223,2.32223,7000000.0
2009-04-21 09:40:00,2.32199,2.32199,2.32097,2.32097,9000000.0
2009-04-21 09:41:00,2.32161,2.32229,2.32161,2.32218,8000000.0
2009-04-21 09:42:00,2.32134,2.32165,2.32134,2.32165,10000000.0
2009-04-21 09:43:00,2.32129,2.32129,2.32091,2.32091,11000000.0
2009-04-21 09:44:00,2.31973,2.31973,2.31918,2.31918,8000000.0
2009-04-21 09:45:00,2.31951,2.31951,2.31921,2.31924,6000000.0
2009-04-21 09:46:00,2.31985,2.31997,2.31957,2.31997,11000000.0
2009-04-21 09:47:00,2.32047,2.32083,2.32047,2.32083,9000000.0
2009-04-21 09:48:00,2.32083,2.32097,2.32043,2.32043,7000000.0
2009-04-21 09:49:00,2.31987,2.32002,2.3197,2.32,11000000.0
2009-04-21 09:50:00,2.31961,2.31987,2.31958,2.31987,8000000.0
2009-04-21 09:51:00,2.31902,2.31902,2.31851,2.31852,8000000.0
2009-04-21 09:52:00,2.31798,2.31845,2.31793,2.31845,8000000.0
2009-04-21 09:53:00,2.31807,2.31807,2.31653,2.31653,10000000.0
2009-04-21 09:54:00,2.31659,2.31703,2.31659,2.31679,10000000.0
2009-04-21 09:55:00,2.31735,2.31735,2.31702,2.31712,8000000.0
2009-04-21 09:56:00,2.31737,2.31745,2.3172,2.3172,10000000.0
2009-04-21 09:57:00,2.31684,2.31741,2.31684,2.31741,8000000.0
2009-04-21 09:58:00,2.31781,2.31812,2.31767,2.31799,8000000.0
2009-04-21 09:59:00,2.31824,2.31826,2.318,2.31815,10000000.0
2009-04-21 10:00:00,2.31814,2.3184,2.31804,2.3184,10000000.0
2009-04-21 10:01:00,2.31855,2.31883,2.31855,2.31876,10000000.0
2009-04-21 10:02:00,2.31889,2.31908,2.31882,2.31908,10000000.0
2009-04-21 10:03:00,2.3191,2.31911,2.31888,2.31888,7000000.0
2009-04-21 10:04:00,2.32018,2.3216,2.32018,2.32156,7000000.0
2009-04-21 10:05:00,2.32286,2.32286,2.3226,2.3226,11000000.0
2009-04-21 10:06:00,2.32264,2.32276,2.32264,2.32276,7000000.0
2009-04-21 10:07:00,2.32263,2.32263,2.32226,2.32238,7000000.0
2009-04-21 10:08:00,2.32251,2.3227,2.32251,2.32254,7000000.0
2009-04-21 10:09:00,2.32256,2.32256,2.32188,2.32188,7000000.0
2009-04-21 10:10:00,2.32133,2.32155,2.32122,2.32122,7000000.0
2009-04-21 10:11:00,2.32153,2.32238,2.32153,2.32238,7000000.0
2009-04-21 10:12:00,2.32238,2.32238,2.32146,2.32176,8000000.0
2009-04-21 10:13:00,2.32206,2.32206,2.32097,2.32097,8000000.0
2009-04-21 10:14:00,2.32109,2.32109,2.32005,2.32005,7000000.0
2009-04-21 10:15:00,2.3182,2.31917,2.3182,2.31903,10000000.0
2009-04-21 10:16:00,2.31934,2.31934,2.31832,2.31832,7000000.0
2009-04-21 10:17:00,2.31884,2.31884,2.31642,2.31643,11000000.0
2009-04-21 10:18:00,2.31674,2.3176,2.31674,2.3176,8000000.0
2009-04-21 10:19:00,2.3175,2.3175,2.31722,2.31725,9000000.0
2009-04-21 10:20:00,2.31703,2.31734,2.3167,2.31734,7000000.0
2009-04-21 10:21:00,2.31635,2.31635,2.31514,2.31551,8000000.0
2009-04-21 10:22:00,2.31497,2.31531,2.31485,2.31531,7000000.0
2009-04-21 10:23:00,2.31566,2.31609,2.31558,2.31609,7000000.0
2009-04-21 10:24:00,2.31615,2.31618,2.31574,2.31582,7000000.0
2009-04-21 10:25:00,2.31577,2.31592,2.31564,2.31571,9000000.0
2009-04-21 10:26:00,2.31525,2.31532,2.31502,2.31528,11000000.0
2009-04-21 10:27:00,2.3153,2.31557,2.31527,2.31557,8000000.0
2009-04-21 10:28:00,2.31601,2.31659,2.31601,2.31658,9000000.0
2009-04-21 10:29:00,2.31646,2.31653,2.31627,2.31644,8000000.0
2009-04-21 10:30:00,2.31631,2.31658,2.31631,2.31658,8000000.0
2009-04-21 10:31:00,2.31642,2.31642,2.31596,2.31596,7000000.0
2009-04-21 10:32:00,2.31588,2.31599,2.31573,2.31587,9000000.0
2009-04-21 10:33:00,2.31574,2.31584,2.31563,2.31584,7000000.0
2009-04-21 10:34:00,2.31587,2.31623,2.31586,2.31623,7000000.0
2009-04-21 10:35:00,2.31572,2.31572,2.31506,2.31515,7000000.0
2009-04-21 10:36:00,2.31518,2.31621,2.31518,2.31621,8000000.0
2009-04-21 10:37:00,2.3166,2.31669,2.31642,2.31644,8000000.0
2009-04-21 10:38:00,2.3167,2.3167,2.31578,2.31578,10000000.0
2009-04-21 10:39:00,2.31551,2.31583,2.31547,2.31547,8000000.0
2009-04-21 10:40:00,2.31539,2.31555,2.31532,2.31555,7000000.0
2009-04-21 10:41:00,2.3156,2.31561,2.31537,2.31561,9000000.0
2009-04-21 10:42:00,2.31524,2.31524,2.31483,2.31483,7000000.0
2009-04-21 10:43:00,2.31444,2.3146,2.31421,2.3146,10000000.0
2009-04-21 10:44:00,2.31456,2.31537,2.31456,2.31537,7000000.0
2009-04-21 10:45:00,2.31534,2.31551,2.31532,2.3155,8000000.0
2009-04-21 10:46:00,2.31576,2.31624,2.31576,2.31613,8000000.0
2009-04-21 10:47:00,2.31672,2.31677,2.31632,2.31655,7000000.0
2009-04-21 10:48:00,2.31654,2.31685,2.31652,2.31681,8000000.0
2009-04-21 10:49:00,2.31725,2.31725,2.31699,2.31704,9000000.0
2009-04-21 10:50:00,2.31668,2.31668,2.31627,2.31627,8000000.0
2009-04-21 10:51:00,2.31747,2.31928,2.31747,2.31867,9000000.0
2009-04-21 10:52:00,2.31854,2.31933,2.31854,2.31932,8000000.0
2009-04-21 10:53:00,2.31893,2.32039,2.31893,2.32039,9000000.0
2009-04-21 10:54:00,2.32006,2.32106,2.32003,2.32106,10000000.0
2009-04-21 10:55:00,2.3216,2.32175,2.32144,2.32147,7000000.0
2009-04-21 10:56:00,2.32182,2.32269,2.31973,2.32269,7000000.0
2009-04-21 10:57:00,2.32248,2.32248,2.3216,2.3216,8000000.0
2009-04-21 10:58:00,2.3223,2.3223,2.32191,2.32193,7000000.0
2009-04-21 10:59:00,2.32184,2.32249,2.32184,2.32219,11000000.0
2009-04-21 11:00:00,2.32306,2.32306,2.32163,2.32163,7000000.0
2009-04-21 11:01:00,2.32369,2.32377,2.32338,2.32366,8000000.0
2009-04-21 11:02:00,2.32367,2.32375,2.32311,2.32311,7000000.0
2009-04-21 11:03:00,2.32333,2.32334,2.32301,2.32301,11000000.0
2009-04-21 11:04:00,2.3229,2.3229,2.3221,2.3221,11000000.0
2009-04-21 11:05:00,2.32233,2.32233,2.32177,2.32177,7000000.0
2009-04-21 11:06:00,2.32163,2.32163,2.32097,2.32097,6000000.0
2009-04-21 11:07:00,2.32113,2.32172,2.32113,2.32166,7000000.0
2009-04-21 11:08:00,2.32232,2.32239,2.32216,2.3223,9000000.0
2009-04-21 11:09:00,2.32265,2.32265,2.32255,2.32256,8000000.0
2009-04-21 11:10:00,2.32253,2.32274,2.32253,2.32262,8000000.0
2009-04-21 11:11:00,2.32208,2.32259,2.32109,2.32109,10000000.0
2009-04-21 11:12:00,2.32261,2.32261,2.32164,2.32164,7000000.0
2009-04-21 11:13:00,2.32161,2.32285,2.32144,2.32285,11000000.0
2009-04-21 11:14:00,2.32338,2.32377,2.32294,2.32377,11000000.0
2009-04-21 11:15:00,2.32454,2.32509,2.32445,2.32445,7000000.0
2009-04-21 11:16:00,2.32443,2.32445,2.32419,2.32419,7000000.0
2009-04-21 11:17:00,2.32409,2.32421,2.32376,2.32388,7000000.0
2009-04-21 11:18:00,2.32389,2.32402,2.32377,2.32384,10000000.0
2009-04-21 11:19:00,2.32351,2.32351,2.32294,2.32294,11000000.0
2009-04-21 11:20:00,2.32336,2.32368,2.32336,2.32368,8000000.0
2009-04-21 11:21:00,2.32368,2.32435,2.32368,2.32435,7000000.0
2009-04-21 11:22:00,2.32472,2.32508,2.32472,2.32484,8000000.0
2009-04-21 11:23:00,2.32471,2.32489,2.32454,2.32489,8000000.0
2009-04-21 11:24:00,2.32495,2.32506,2.32492,2.32493,7000000.0
2009-04-21 11:25:00,2.32501,2.32501,2.32476,2.32476,8000000.0
2009-04-21 11:26:00,2.3249,2.3249,2.32467,2.32467,11000000.0
2009-04-21 11:27:00,2.32481,2.3253,2.32481,2.3253,8000000.0
2009-04-21 11:28:00,2.32533,2.32533,2.32466,2.32466,7000000.0
2009-04-21 11:29:00,2.3248,2.3248,2.32439,2.32462,8000000.0
2009-04-21 11:30:00,2.32457,2.32507,2.32457,2.32504,7000000.0
2009-04-21 11:31:00,2.32534,2.32538,2.32515,2.3253,11000000.0
2009-04-21 11:32:00,2.32558,2.3258,2.3254,2.3258,11000000.0
2009-04-21 11:33:00,2.32622,2.32637,2.32619,2.32626,7000000.0
2009-04-21 11:34:00,2.32644,2.3268,2.32644,2.3268,7000000.0
2009-04-21 11:35:00,2.32684,2.32684,2.32632,2.32632,10000000.0
2009-04-21 11:36:00,2.32627,2.32659,2.32627,2.32647,8000000.0
2009-04-21 11:37:00,2.32643,2.32643,2.32599,2.32628,8000000.0
2009-04-21 11:38:00,2.32647,2.32647,2.32578,2.32587,9000000.0
2009-04-21 11:39:00,2.32552,2.32552,2.32512,2.32512,9000000.0
2009-04-21 11:40:00,2.32446,2.32508,2.32442,2.32508,11000000.0
2009-04-21 11:41:00,2.32547,2.32584,2.32547,2.32584,11000000.0
2009-04-21 11:42:00,2.32566,2.32594,2.32541,2.32591,11000000.0
2009-04-21 11:43:00,2.32641,2.32675,2.32641,2.32656,7000000.0
2009-04-21 11:44:00,2.32661,2.32661,2.32611,2.3262,7000000.0
2009-04-21 11:45:00,2.32624,2.32646,2.32624,2.32637,11000000.0
2009-04-21 11:46:00,2.32578,2.32578,2.32555,2.32555,7000000.0
2009-04-21 11:47:00,2.32516,2.32549,2.32516,2.32541,9000000.0
2009-04-21 11:48:00,2.32559,2.32581,2.32559,2.32566,10000000.0
2009-04-21 11:49:00,2.32579,2.32579,2.32567,2.32567,7000000.0
2009-04-21 11:50:00,2.32571,2.32571,2.325,2.325,7000000.0
2009-04-21 11:51:00,2.32488,2.32488,2.32392,2.32392,8000000.0
2009-04-21 11:52:00,2.32375,2.32387,2.32368,2.32387,10000000.0
2009-04-21 11:53:00,2.32384,2.32384,2.32343,2.32351,10000000.0
2009-04-21 11:54:00,2.32338,2.32338,2.32301,2.32324,9000000.0
2009-04-21 11:55:00,2.32317,2.32363,2.32317,2.32363,8000000.0
2009-04-21 11:56:00,2.3236,2.3236,2.32217,2.32217,11000000.0
2009-04-21 11:57:00,2.32193,2.32193,2.32044,2.32044,8000000.0
2009-04-21 11:58:00,2.32209,2.32264,2.32209,2.32264,9000000.0
2009-04-21 11:59:00,2.32231,2.32231,2.32194,2.32202,7000000.0
2009-04-21 12:00:00,2.32218,2.32282,2.32187,2.32282,7000000.0
2009-04-21 12:01:00,2.32342,2.32358,2.32338,2.32349,10000000.0
2009-04-21 12:02:00,2.32394,2.32394,2.32264,2.32264,10000000.0
2009-04-21 12:03:00,2.32189,2.32196,2.32178,2.32196,7000000.0
2009-04-21 12:04:00,2.32216,2.32229,2.32199,2.32229,9000000.0
2009-04-21 12:05:00,2.32277,2.32321,2.32269,2.32321,11000000.0
2009-04-21 12:06:00,2.32311,2.32311,2.32277,2.32277,7000000.0
2009-04-21 12:07:00,2.32302,2.32304,2.32251,2.32251,7000000.0
2009-04-21 12:08:00,2.32211,2.32239,2.32201,2.32201,9000000.0
2009-04-21 12:09:00,2.32185,2.32185,2.32149,2.32149,8000000.0
2009-04-21 12:10:00,2.32134,2.32146,2.32131,2.32131,6000000.0
2009-04-21 12:11:00,2.32066,2.32066,2.32043,2.32056,7000000.0
2009-04-21 12:12:00,2.32057,2.32111,2.32055,2.32107,7000000.0
2009-04-21 12:13:00,2.3208,2.3211,2.32067,2.32095,10000000.0
2009-04-21 12:14:00,2.32117,2.3214,2.32105,2.3214,8000000.0
2009-04-21 12:15:00,2.32182,2.32284,2.32182,2.32284,8000000.0
2009-04-21 12:16:00,2.32354,2.32382,2.32336,2.32382,8000000.0
2009-04-21 12:17:00,2.3238,2.32392,2.32376,2.32387,8000000.0
2009-04-21 12:18:00,2.32374,2.32375,2.32355,2.3237,11000000.0
2009-04-21 12:19:00,2.32363,2.32382,2.32363,2.32373,9000000.0
2009-04-21 12:20:00,2.32408,2.32469,2.32397,2.32469,10000000.0
2009-04-21 12:21:00,2.32442,2.32481,2.3228,2.3228,7000000.0
2009-04-21 12:22:00,2.3246,2.32479,2.32414,2.32479,8000000.0
2009-04-21 12:23:00,2.3247,2.32527,2.3247,2.32527,7000000.0
2009-04-21 12:24:00,2.32582,2.32633,2.32582,2.32633,7000000.0
2009-04-21 12:25:00,2.32682,2.32686,2.32634,2.32634,9000000.0
2009-04-21 12:26:00,2.32616,2.32616,2.32583,2.32583,8000000.0
2009-04-21 12:27:00,2.32549,2.32557,2.32542,2.32555,10000000.0
2009-04-21 12:28:00,2.32571,2.32571,2.32503,2.32511,9000000.0
2009-04-21 12:29:00,2.32497,2.32557,2.32497,2.32557,9000000.0
2009-04-21 12:30:00,2.32588,2.3261,2.32586,2.32599,7000000.0
2009-04-21 12:31:00,2.32574,2.32576,2.32519,2.32576,11000000.0
2009-04-21 12:32:00,2.32588,2.32594,2.32575,2.32575,7000000.0
2009-04-21 12:33:00,2.32582,2.32582,2.32545,2.32545,7000000.0
2009-04-21 12:34:00,2.32543,2.32562,2.32543,2.32557,7000000.0
2009-04-21 12:35:00,2.32553,2.32553,2.32491,2.32499,8000000.0
2009-04-21 12:36:00,2.32498,2.325,2.32482,2.325,8000000.0
2009-04-21 12:37:00,2.32489,2.32509,2.32489,2.32492,9000000.0
2009-04-21 12:38:00,2.32466,2.32484,2.32452,2.32475,8000000.0
2009-04-21 12:39:00,2.32473,2.32475,2.32465,2.32473,9000000.0
2009-04-21 12:40:00,2.32497,2.32497,2.32466,2.32472,7000000.0
2009-04-21 12:41:00,2.32457,2.32457,2.3244,2.32448,8000000.0
2009-04-21 12:42:00,2.32424,2.32424,2.32408,2.32409,9000000.0
2009-04-21 12:43:00,2.32425,2.32458,2.32425,2.32428,9000000.0
2009-04-21 12:44:00,2.32448,2.32448,2.32381,2.32381,8000000.0
2009-04-21 12:45:00,2.32322,2.32322,2.32275,2.32309,10000000.0
2009-04-21 12:46:00,2.32433,2.32467,2.32433,2.32467,9000000.0
2009-04-21 12:47:00,2.32532,2.32537,2.32507,2.3253,10000000.0
2009-04-21 12:48:00,2.32504,2.32529,2.32483,2.32519,11000000.0
2009-04-21 12:49:00,2.32567,2.32576,2.32539,2.32539,7000000.0
2009-04-21 12:50:00,2.32528,2.32593,2.32528,2.32593,7000000.0
2009-04-21 12:51:00,2.32681,2.32694,2.32681,2.32683,8000000.0
2009-04-21 12:52:00,2.32689,2.32689,2.32647,2.32661,11000000.0
2009-04-21 12:53:00,2.32688,2.32716,2.32688,2.32716,8000000.0
2009-04-21 12:54:00,2.32864,2.32868,2.3282,2.3282,7000000.0
2009-04-21 12:55:00,2.32798,2.32838,2.32795,2.3283,8000000.0
2009-04-21 12:56:00,2.32886,2.32886,2.32834,2.32834,7000000.0
2009-04-21 12:57:00,2.32827,2.32828,2.32768,2.32768,7000000.0
2009-04-21 12:58:00,2.3276,2.3276,2.32724,2.32756,8000000.0
2009-04-21 12:59:00,2.32775,2.32783,2.32763,2.32782,7000000.0
2009-04-21 13:00:00,2.32864,2.32864,2.3282,2.3286,8000000.0
2009-04-21 13:01:00,2.32958,2.33145,2.32958,2.33145,8000000.0
2009-04-21 13:02:00,2.33164,2.3319,2.33164,2.3319,7000000.0
2009-04-21 13:03:00,2.33147,2.33226,2.33147,2.33226,8000000.0
2009-04-21 13:04:00,2.33159,2.33364,2.33159,2.33364,7000000.0
2009-04-21 13:05:00,2.33442,2.33518,2.33439,2.33471,8000000.0
2009-04-21 13:06:00,2.33418,2.33418,2.33356,2.33359,7000000.0
2009-04-21 13:07:00,2.33305,2.33305,2.33229,2.33229,5000000.0
2009-04-21 13:08:00,2.33239,2.33308,2.33239,2.33308,10000000.0
2009-04-21 13:09:00,2.33322,2.33322,2.33291,2.33309,7000000.0
2009-04-21 13:10:00,2.33317,2.33342,2.3331,2.33342,9000000.0
2009-04-21 13:11:00,2.33353,2.33353,2.33269,2.33269,8000000.0
2009-04-21 13:12:00,2.3325,2.33292,2.33229,2.33292,8000000.0
2009-04-21 13:13:00,2.33307,2.3333,2.33307,2.3333,9000000.0
2009-04-21 13:14:00,2.33305,2.33305,2.33272,2.33285,7000000.0
2009-04-21 13:15:00,2.33281,2.33322,2.33266,2.33284,8000000.0
2009-04-21 13:16:00,2.33236,2.33236,2.33189,2.33189,8000000.0
2009-04-21 13:17:00,2.33179,2.3318,2.33155,2.33155,9000000.0
2009-04-21 13:18:00,2.33144,2.33144,2.33121,2.33131,10000000.0
2009-04-21 13:19:00,2.3313,2.33138,2.33091,2.33097,8000000.0
2009-04-21 13:20:00,2.33017,2.33017,2.32892,2.32892,8000000.0
2009-04-21 13:21:00,2.32884,2.3296,2.32884,2.3296,7000000.0
2009-04-21 13:22:00,2.32941,2.32941,2.32873,2.32898,11000000.0
2009-04-21 13:23:00,2.32894,2.32894,2.32854,2.32893,8000000.0
2009-04-21 13:24:00,2.32915,2.32915,2.32823,2.32823,7000000.0
2009-04-21 13:25:00,2.32784,2.32891,2.32784,2.32891,11000000.0
2009-04-21 13:26:00,2.32899,2.32899,2.32887,2.32896,10000000.0
2009-04-21 13:27:00,2.32897,2.32941,2.32897,2.32934,8000000.0
2009-04-21 13:28:00,2.32994,2.33031,2.32919,2.33031,21000000.0
2009-04-21 13:29:00,2.33103,2.33127,2.33103,2.33122,17000000.0
2009-04-21 13:30:00,2.33132,2.332,2.33132,2.3315,7000000.0
2009-04-21 13:31:00,2.33094,2.33094,2.33002,2.33002,9000000.0
2009-04-21 13:32:00,2.33001,2.33155,2.33001,2.33143,14000000.0
2009-04-21 13:33:00,2.33174,2.33329,2.33174,2.33321,14000000.0
2009-04-21 13:34:00,2.3338,2.3338,2.33337,2.3335,31000000.0
2009-04-21 13:35:00,2.33389,2.33421,2.33366,2.3341,17000000.0
2009-04-21 13:36:00,2.33337,2.33377,2.33313,2.33342,24000000.0
2009-04-21 13:37:00,2.33374,2.33455,2.33345,2.33455,10000000.0
2009-04-21 13:38:00,2.33414,2.33414,2.33331,2.33343,18000000.0
2009-04-21 13:39:00,2.33341,2.33362,2.33324,2.33324,15000000.0
2009-04-21 13:40:00,2.33305,2.33305,2.33264,2.33264,29000000.0
2009-04-21 13:41:00,2.33327,2.33417,2.33327,2.33357,13000000.0
2009-04-21 13:42:00,2.33254,2.33254,2.33218,2.33226,8000000.0
2009-04-21 13:43:00,2.33265,2.33265,2.33171,2.33171,10000000.0
2009-04-21 13:44:00,2.32813,2.33053,2.32782,2.33053,26000000.0
2009-04-21 13:45:00,2.33195,2.3335,2.33195,2.3335,22000000.0
2009-04-21 13:46:00,2.33332,2.33335,2.33178,2.33178,19000000.0
2009-04-21 13:47:00,2.33145,2.33145,2.3299,2.33052,17000000.0
2009-04-21 13:48:00,2.32897,2.32968,2.32897,2.32936,22000000.0
2009-04-21 13:49:00,2.33017,2.33029,2.33017,2.33029,24000000.0
2009-04-21 13:50:00,2.33069,2.33087,2.33039,2.33087,15000000.0
2009-04-21 13:51:00,2.33091,2.33091,2.33082,2.33091,22000000.0
2009-04-21 13:52:00,2.33111,2.33111,2.33049,2.33067,32000000.0
2009-04-21 13:53:00,2.33044,2.33079,2.33044,2.3307,28000000.0
2009-04-21 13:54:00,2.33021,2.33021,2.32963,2.32963,31000000.0
2009-04-21 13:55:00,2.32943,2.32943,2.32887,2.32898,20000000.0
2009-04-21 13:56:00,2.32892,2.32935,2.32892,2.32895,24000000.0
2009-04-21 13:57:00,2.3288,2.32892,2.32874,2.32892,34000000.0
2009-04-21 13:58:00,2.32907,2.32922,2.32891,2.32891,16000000.0
2009-04-21 13:59:00,2.32821,2.32821,2.32734,2.32799,30000000.0
2009-04-21 14:00:00,2.32812,2.32812,2.32772,2.328,39000000.0
2009-04-21 14:01:00,2.32825,2.32876,2.32825,2.32876,30000000.0
2009-04-21 14:02:00,2.32887,2.32952,2.32887,2.32952,19000000.0
2009-04-21 14:03:00,2.33024,2.33117,2.33,2.33117,23000000.0
2009-04-21 14:04:00,2.33072,2.33083,2.33064,2.33068,33000000.0
2009-04-21 14:05:00,2.33065,2.33069,2.33035,2.33035,28000000.0
2009-04-21 14:06:00,2.33062,2.33218,2.33062,2.33216,31000000.0
2009-04-21 14:07:00,2.33272,2.33314,2.33261,2.33314,31000000.0
2009-04-21 14:08:00,2.33312,2.33426,2.33312,2.33337,27000000.0
2009-04-21 14:09:00,2.33207,2.33207,2.3317,2.3317,27000000.0
2009-04-21 14:10:00,2.33156,2.33178,2.3307,2.33178,24000000.0
2009-04-21 14:11:00,2.33206,2.33206,2.33161,2.33165,21000000.0
2009-04-21 14:12:00,2.33159,2.3317,2.33155,2.33155,22000000.0
2009-04-21 14:13:00,2.33157,2.33161,2.33147,2.33161,13000000.0
2009-04-21 14:14:00,2.33228,2.3329,2.33212,2.3329,21000000.0
2009-04-21 14:15:00,2.33385,2.33406,2.33372,2.33384,25000000.0
2009-04-21 14:16:00,2.33369,2.33369,2.33189,2.33239,26000000.0
2009-04-21 14:17:00,2.33238,2.33315,2.33238,2.33315,32000000.0
2009-04-21 14:18:00,2.3334,2.33353,2.33282,2.33305,27000000.0
2009-04-21 14:19:00,2.33307,2.33307,2.33106,2.33106,35000000.0
2009-04-21 14:20:00,2.33136,2.33136,2.33083,2.33103,32000000.0
2009-04-21 14:21:00,2.3311,2.33161,2.3311,2.3316,39000000.0
2009-04-21 14:22:00,2.33133,2.33133,2.3309,2.33114,22000000.0
2009-04-21 14:23:00,2.33145,2.33163,2.33137,2.33163,40000000.0
2009-04-21 14:24:00,2.33184,2.3328,2.33184,2.3328,10000000.0
2009-04-21 14:25:00,2.33317,2.3338,2.33315,2.33315,35000000.0
2009-04-21 14:26:00,2.33237,2.33334,2.33201,2.33201,18000000.0
2009-04-21 14:27:00,2.33168,2.33177,2.33147,2.33174,28000000.0
2009-04-21 14:28:00,2.33185,2.33209,2.33176,2.33201,21000000.0
2009-04-21 14:29:00,2.33189,2.33219,2.33184,2.33219,16000000.0
2009-04-21 14:30:00,2.33236,2.33299,2.33236,2.33299,25000000.0
2009-04-21 14:31:00,2.33268,2.33278,2.33105,2.33105,26000000.0
2009-04-21 14:32:00,2.33095,2.33095,2.33044,2.33093,32000000.0
2009-04-21 14:33:00,2.33074,2.33074,2.32993,2.33026,20000000.0
2009-04-21 14:34:00,2.33019,2.33082,2.33019,2.33048,25000000.0
2009-04-21 14:35:00,2.33086,2.33263,2.33086,2.33263,23000000.0
2009-04-21 14:36:00,2.33271,2.33323,2.33271,2.33298,11000000.0
2009-04-21 14:37:00,2.33265,2.33265,2.33213,2.33223,41000000.0
2009-04-21 14:38:00,2.33252,2.33252,2.3322,2.3322,54000000.0
2009-04-21 14:39:00,2.33255,2.33264,2.33221,2.33221,36000000.0
2009-04-21 14:40:00,2.3325,2.33267,2.33248,2.33267,36000000.0
2009-04-21 14:41:00,2.33278,2.33281,2.33265,2.33275,41000000.0
2009-04-21 14:42:00,2.33277,2.33277,2.33238,2.33238,19000000.0
2009-04-21 14:43:00,2.33173,2.33173,2.33123,2.33164,20000000.0
2009-04-21 14:44:00,2.33216,2.3329,2.33216,2.33278,25000000.0
2009-04-21 14:45:00,2.33286,2.33314,2.33285,2.33306,33000000.0
2009-04-21 14:46:00,2.33309,2.33328,2.33309,2.33328,11000000.0
2009-04-21 14:47:00,2.33277,2.33305,2.33277,2.33305,7000000.0
2009-04-21 14:48:00,2.33304,2.33304,2.33274,2.33274,21000000.0
2009-04-21 14:49:00,2.33259,2.3326,2.33226,2.3326,32000000.0
2009-04-21 14:50:00,2.33365,2.33431,2.33365,2.33393,33000000.0
2009-04-21 14:51:00,2.33332,2.33332,2.33299,2.33299,37000000.0
2009-04-21 14:52:00,2.3329,2.3329,2.33253,2.33273,17000000.0
2009-04-21 14:53:00,2.33149,2.33181,2.33135,2.33138,22000000.0
2009-04-21 14:54:00,2.3313,2.33196,2.33024,2.33042,17000000.0
2009-04-21 14:55:00,2.33036,2.33085,2.33031,2.33073,7000000.0
2009-04-21 14:56:00,2.33081,2.33081,2.33048,2.33054,21000000.0
2009-04-21 14:57:00,2.33061,2.33061,2.32986,2.33059,12000000.0
2009-04-21 14:58:00,2.33054,2.33097,2.33051,2.33078,31000000.0
2009-04-21 14:59:00,2.33109,2.33109,2.32947,2.32947,20000000.0
2009-04-21 15:00:00,2.33015,2.33209,2.33015,2.3319,32000000.0
2009-04-21 15:01:00,2.33217,2.33217,2.32912,2.32912,14000000.0
2009-04-21 15:02:00,2.32833,2.3295,2.32832,2.3295,26000000.0
2009-04-21 15:03:00,2.33004,2.33085,2.33,2.33043,30000000.0
2009-04-21 15:04:00,2.33123,2.33229,2.33122,2.33229,29000000.0
2009-04-21 15:05:00,2.33096,2.33198,2.33096,2.33198,28000000.0
2009-04-21 15:06:00,2.33194,2.33335,2.33194,2.33335,16000000.0
2009-04-21 15:07:00,2.33361,2.33365,2.3328,2.3328,26000000.0
2009-04-21 15:08:00,2.33282,2.33361,2.33282,2.33354,25000000.0
2009-04-21 15:09:00,2.33328,2.33379,2.33328,2.33379,34000000.0
2009-04-21 15:10:00,2.3334,2.33384,2.3334,2.33347,36000000.0
2009-04-21 15:11:00,2.3333,2.3333,2.33279,2.33324,27000000.0
2009-04-21 15:12:00,2.3333,2.3333,2.33262,2.33262,26000000.0
2009-04-21 15:13:00,2.33231,2.33313,2.33229,2.33229,41000000.0
2009-04-21 15:14:00,2.33264,2.33333,2.33181,2.33181,30000000.0
2009-04-21 15:15:00,2.33175,2.33334,2.33175,2.33334,21000000.0
2009-04-21 15:16:00,2.33275,2.33275,2.33132,2.33142,9000000.0
2009-04-21 15:17:00,2.33192,2.33439,2.33192,2.33421,26000000.0
2009-04-21 15:18:00,2.33425,2.33445,2.33397,2.33425,10000000.0
2009-04-21 15:19:00,2.33463,2.33463,2.33333,2.33353,16000000.0
2009-04-21 15:20:00,2.33337,2.33379,2.33337,2.33379,20000000.0
2009-04-21 15:21:00,2.33406,2.33517,2.33406,2.33498,12000000.0
2009-04-21 15:22:00,2.33418,2.3347,2.33398,2.3344,22000000.0
2009-04-21 15:23:00,2.33483,2.33483,2.33432,2.33457,36000000.0
2009-04-21 15:24:00,2.33458,2.33458,2.33395,2.33395,20000000.0
2009-04-21 15:25:00,2.33406,2.33418,2.33394,2.33401,14000000.0
2009-04-21 15:26:00,2.33464,2.33485,2.33464,2.33485,40000000.0
2009-04-21 15:27:00,2.33436,2.33452,2.33355,2.33355,32000000.0
2009-04-21 15:28:00,2.33385,2.33447,2.33326,2.33447,55000000.0
2009-04-21 15:29:00,2.33574,2.33587,2.33396,2.33407,47000000.0
2009-04-21 15:30:00,2.33298,2.33534,2.33235,2.33534,71000000.0
2009-04-21 15:31:00,2.33616,2.33616,2.33557,2.33587,58000000.0
2009-04-21 15:32:00,2.33565,2.33631,2.33565,2.33592,25000000.0
2009-04-21 15:33:00,2.33597,2.33604,2.3359,2.3359,32000000.0
2009-04-21 15:34:00,2.33516,2.33528,2.33485,2.33528,22000000.0
2009-04-21 15:35:00,2.33285,2.33285,2.3317,2.3317,30000000.0
2009-04-21 15:36:00,2.33053,2.33078,2.32993,2.33078,23000000.0
2009-04-21 15:37:00,2.33137,2.33193,2.33137,2.33175,24000000.0
2009-04-21 15:38:00,2.33156,2.33156,2.32984,2.32984,61000000.0
2009-04-21 15:39:00,2.32787,2.32807,2.3273,2.3273,40000000.0
2009-04-21 15:40:00,2.32716,2.32727,2.32677,2.32683,37000000.0
2009-04-21 15:41:00,2.32597,2.32635,2.32597,2.32616,43000000.0
2009-04-21 15:42:00,2.32599,2.3275,2.32599,2.3275,41000000.0
2009-04-21 15:43:00,2.32798,2.32811,2.32792,2.32811,30000000.0
2009-04-21 15:44:00,2.32717,2.32855,2.32682,2.32821,29000000.0
2009-04-21 15:45:00,2.32951,2.32999,2.32933,2.32999,36000000.0
2009-04-21 15:46:00,2.33012,2.3302,2.33012,2.3302,24000000.0
2009-04-21 15:47:00,2.33,2.33,2.32949,2.32949,31000000.0
2009-04-21 15:48:00,2.32947,2.32947,2.32881,2.32881,33000000.0
2009-04-21 15:49:00,2.32921,2.3303,2.32921,2.33011,25000000.0
2009-04-21 15:50:00,2.3299,2.33008,2.32978,2.32978,11000000.0
2009-04-21 15:51:00,2.3296,2.3296,2.32581,2.32581,37000000.0
2009-04-21 15:52:00,2.32522,2.32593,2.32522,2.32582,23000000.0
2009-04-21 15:53:00,2.32594,2.32714,2.32594,2.32649,15000000.0
2009-04-21 15:54:00,2.32599,2.32599,2.32457,2.32492,26000000.0
2009-04-21 15:55:00,2.32585,2.32711,2.32585,2.32711,33000000.0
2009-04-21 15:56:00,2.32763,2.32779,2.32724,2.32779,36000000.0
2009-04-21 15:57:00,2.32825,2.32839,2.32807,2.32807,34000000.0
2009-04-21 15:58:00,2.32779,2.32842,2.32746,2.32842,24000000.0
2009-04-21 15:59:00,2.32884,2.32929,2.32876,2.32927,23000000.0
2009-04-21 16:00:00,2.32888,2.32891,2.32857,2.32871,51000000.0
2009-04-21 16:01:00,2.32892,2.32927,2.32892,2.32903,31000000.0
2009-04-21 16:02:00,2.32971,2.33041,2.32971,2.33041,29000000.0
2009-04-21 16:03:00,2.33072,2.33175,2.33072,2.33159,51000000.0
2009-04-21 16:04:00,2.33116,2.33116,2.32968,2.33008,38000000.0
2009-04-21 16:05:00,2.3306,2.33147,2.33055,2.33147,37000000.0
2009-04-21 16:06:00,2.33121,2.33121,2.33002,2.33002,33000000.0
2009-04-21 16:07:00,2.32974,2.32974,2.32913,2.32913,37000000.0
2009-04-21 16:08:00,2.32915,2.33025,2.32915,2.33025,37000000.0
2009-04-21 16:09:00,2.32955,2.32995,2.32948,2.32948,44000000.0
2009-04-21 16:10:00,2.32975,2.33029,2.32968,2.33029,41000000.0
2009-04-21 16:11:00,2.33041,2.33058,2.33033,2.33058,27000000.0
2009-04-21 16:12:00,2.33093,2.33127,2.33093,2.33098,22000000.0
2009-04-21 16:13:00,2.33136,2.33146,2.33111,2.33146,38000000.0
2009-04-21 16:14:00,2.3315,2.33159,2.33119,2.33128,41000000.0
2009-04-21 16:15:00,2.33197,2.33197,2.33093,2.33151,42000000.0
2009-04-21 16:16:00,2.33158,2.33201,2.33138,2.33201,45000000.0
2009-04-21 16:17:00,2.33192,2.33192,2.3313,2.33142,22000000.0
2009-04-21 16:18:00,2.33157,2.332,2.33117,2.332,49000000.0
2009-04-21 16:19:00,2.33171,2.33171,2.33111,2.33111,27000000.0
2009-04-21 16:20:00,2.33033,2.33049,2.32979,2.33044,52000000.0
2009-04-21 16:21:00,2.33034,2.33043,2.32986,2.33043,37000000.0
2009-04-21 16:22:00,2.33091,2.33091,2.33008,2.33008,50000000.0
2009-04-21 16:23:00,2.33023,2.33051,2.33013,2.33051,48000000.0
2009-04-21 16:24:00,2.33077,2.33114,2.33077,2.33114,44000000.0
2009-04-21 16:25:00,2.33088,2.3314,2.33088,2.33121,28000000.0
2009-04-21 16:26:00,2.3312,2.33173,2.3312,2.33171,41000000.0
2009-04-21 16:27:00,2.33201,2.33202,2.33175,2.33202,46000000.0
2009-04-21 16:28:00,2.33222,2.3323,2.33202,2.33229,34000000.0
2009-04-21 16:29:00,2.33189,2.33224,2.33073,2.33073,24000000.0
2009-04-21 16:30:00,2.33062,2.3313,2.33062,2.3313,43000000.0
2009-04-21 16:31:00,2.33142,2.33143,2.33091,2.33104,36000000.0
2009-04-21 16:32:00,2.33107,2.3311,2.33074,2.33103,34000000.0
2009-04-21 16:33:00,2.33143,2.33308,2.33126,2.33308,41000000.0
2009-04-21 16:34:00,2.33303,2.33303,2.3327,2.33288,29000000.0
2009-04-21 16:35:00,2.33268,2.33268,2.33174,2.33174,53000000.0
2009-04-21 16:36:00,2.33164,2.33164,2.33078,2.33078,43000000.0
2009-04-21 16:37:00,2.32969,2.32997,2.32939,2.32997,56000000.0
2009-04-21 16:38:00,2.32986,2.32986,2.32941,2.32947,34000000.0
2009-04-21 16:39:00,2.32964,2.32981,2.32962,2.32963,43000000.0
2009-04-21 16:40:00,2.32943,2.32943,2.32871,2.32871,63000000.0
2009-04-21 16:41:00,2.32885,2.32895,2.32863,2.32895,44000000.0
2009-04-21 16:42:00,2.32945,2.33018,2.32945,2.33018,57000000.0
2009-04-21 16:43:00,2.33005,2.33075,2.33005,2.33073,20000000.0
2009-04-21 16:44:00,2.33027,2.33041,2.32948,2.32948,34000000.0
2009-04-21 16:45:00,2.32924,2.32935,2.32905,2.32915,41000000.0
2009-04-21 16:46:00,2.32916,2.32922,2.32841,2.32871,59000000.0
2009-04-21 16:47:00,2.32855,2.32888,2.32841,2.32841,55000000.0
2009-04-21 16:48:00,2.32837,2.329,2.32837,2.329,46000000.0
2009-04-21 16:49:00,2.32802,2.32863,2.32802,2.32853,35000000.0
2009-04-21 16:50:00,2.32851,2.32851,2.32777,2.32777,45000000.0
2009-04-21 16:51:00,2.32732,2.32766,2.32728,2.32755,30000000.0
2009-04-21 16:52:00,2.32742,2.32785,2.3272,2.32785,30000000.0
2009-04-21 16:53:00,2.32794,2.32843,2.32757,2.32843,19000000.0
2009-04-21 16:54:00,2.32852,2.32871,2.32834,2.32871,18000000.0
2009-04-21 16:55:00,2.32858,2.32873,2.32857,2.32857,40000000.0
2009-04-21 16:56:00,2.32875,2.32912,2.32875,2.32896,37000000.0
2009-04-21 16:57:00,2.32892,2.32892,2.32807,2.32807,17000000.0
2009-04-21 16:58:00,2.32722,2.32745,2.32613,2.32613,45000000.0
2009-04-21 16:59:00,2.32569,2.32569,2.32519,2.32526,39000000.0
2009-04-21 17:00:00,2.3255,2.32555,2.32507,2.32521,47000000.0
2009-04-21 17:01:00,2.32491,2.3253,2.32483,2.3253,26000000.0
2009-04-21 17:02:00,2.32462,2.32463,2.32417,2.3242,33000000.0
2009-04-21 17:03:00,2.32415,2.32419,2.32368,2.32402,33000000.0
2009-04-21 17:04:00,2.32358,2.32358,2.3231,2.32354,37000000.0
2009-04-21 17:05:00,2.32305,2.32325,2.32193,2.32193,35000000.0
2009-04-21 17:06:00,2.32128,2.32164,2.32124,2.32164,46000000.0
2009-04-21 17:07:00,2.32171,2.32176,2.32145,2.32145,33000000.0
2009-04-21 17:08:00,2.32028,2.32107,2.32028,2.32107,45000000.0
2009-04-21 17:09:00,2.32114,2.32114,2.32054,2.32054,47000000.0
2009-04-21 17:10:00,2.3205,2.32053,2.32012,2.32012,36000000.0
2009-04-21 17:11:00,2.32046,2.32046,2.32017,2.32036,44000000.0
2009-04-21 17:12:00,2.32016,2.32016,2.31895,2.31895,23000000.0
2009-04-21 17:13:00,2.31844,2.31905,2.31844,2.319,35000000.0
2009-04-21 17:14:00,2.31871,2.31908,2.31871,2.31879,27000000.0
2009-04-21 17:15:00,2.31899,2.31899,2.31811,2.31811,26000000.0
2009-04-21 17:16:00,2.31836,2.3184,2.31777,2.31777,27000000.0
2009-04-21 17:17:00,2.31851,2.31961,2.31851,2.31961,38000000.0
2009-04-21 17:18:00,2.31965,2.32006,2.31928,2.31986,29000000.0
2009-04-21 17:19:00,2.32055,2.32131,2.32055,2.32131,19000000.0
2009-04-21 17:20:00,2.32019,2.32019,2.31959,2.31964,29000000.0
2009-04-21 17:21:00,2.3185,2.31851,2.31807,2.31807,26000000.0
2009-04-21 17:22:00,2.31785,2.31831,2.31758,2.31758,30000000.0
2009-04-21 17:23:00,2.31831,2.31866,2.31831,2.31856,32000000.0
2009-04-21 17:24:00,2.31867,2.31894,2.31861,2.31861,23000000.0
2009-04-21 17:25:00,2.31839,2.31848,2.3168,2.3168,20000000.0
2009-04-21 17:26:00,2.31652,2.31664,2.31622,2.31622,18000000.0
2009-04-21 17:27:00,2.31561,2.31592,2.31561,2.3159,44000000.0
2009-04-21 17:28:00,2.31611,2.31611,2.31556,2.31587,39000000.0
2009-04-21 17:29:00,2.31541,2.31557,2.31514,2.31514,36000000.0
2009-04-21 17:30:00,2.3154,2.3154,2.31495,2.3152,61000000.0
2009-04-21 17:31:00,2.31497,2.31524,2.31472,2.31524,62000000.0
2009-04-21 17:32:00,2.31494,2.31526,2.31494,2.31497,54000000.0
2009-04-21 17:33:00,2.31457,2.31457,2.31367,2.31421,64000000.0
2009-04-21 17:34:00,2.31431,2.31477,2.31431,2.31445,60000000.0
2009-04-21 17:35:00,2.31408,2.31478,2.31405,2.31455,43000000.0
2009-04-21 17:36:00,2.31415,2.31532,2.31399,2.31532,58000000.0
2009-04-21 17:37:00,2.31452,2.31452,2.31345,2.31345,47000000.0
2009-04-21 17:38:00,2.31345,2.31353,2.31277,2.31324,44000000.0
2009-04-21 17:39:00,2.3126,2.3126,2.31147,2.31167,41000000.0
2009-04-21 17:40:00,2.31123,2.31123,2.3095,2.3095,59000000.0
2009-04-21 17:41:00,2.30885,2.309,2.30823,2.30823,50000000.0
2009-04-21 17:42:00,2.3075,2.30791,2.3075,2.30791,37000000.0
2009-04-21 17:43:00,2.30788,2.30788,2.3067,2.30685,33000000.0
2009-04-21 17:44:00,2.30636,2.30697,2.30636,2.30656,46000000.0
2009-04-21 17:45:00,2.30627,2.30658,2.30612,2.30658,49000000.0
2009-04-21 17:46:00,2.30697,2.30709,2.30638,2.30642,56000000.0
2009-04-21 17:47:00,2.30686,2.30766,2.30686,2.3073,65000000.0
2009-04-21 17:48:00,2.30644,2.30648,2.30593,2.30648,61000000.0
2009-04-21 17:49:00,2.30625,2.30625,2.30441,2.30441,72000000.0
2009-04-21 17:50:00,2.30368,2.30512,2.30368,2.30438,53000000.0
2009-04-21 17:51:00,2.30432,2.30536,2.30432,2.30496,54000000.0
2009-04-21 17:52:00,2.30537,2.30537,2.305,2.305,51000000.0
2009-04-21 17:53:00,2.3051,2.30634,2.3051,2.30591,42000000.0
2009-04-21 17:54:00,2.30641,2.30664,2.30568,2.30568,32000000.0
2009-04-21 17:55:00,2.30552,2.30584,2.30552,2.30581,32000000.0
2009-04-21 17:56:00,2.30561,2.30633,2.30473,2.30533,47000000.0
2009-04-21 17:57:00,2.30549,2.3062,2.30549,2.3062,34000000.0
2009-04-21 17:58:00,2.30639,2.30639,2.30566,2.3058,44000000.0
2009-04-21 17:59:00,2.30511,2.30516,2.30475,2.30516,39000000.0
2009-04-21 18:00:00,2.30583,2.30667,2.30583,2.30667,32000000.0
2009-04-21 18:01:00,2.30653,2.30681,2.30618,2.30618,52000000.0
2009-04-21 18:02:00,2.3072,2.3072,2.30631,2.30631,30000000.0
2009-04-21 18:03:00,2.30587,2.30587,2.30554,2.30572,38000000.0
2009-04-21 18:04:00,2.306,2.306,2.30585,2.30596,38000000.0
2009-04-21 18:05:00,2.30605,2.30605,2.30524,2.30545,36000000.0
2009-04-21 18:06:00,2.30501,2.30501,2.30408,2.30446,32000000.0
2009-04-21 18:07:00,2.30388,2.30388,2.30351,2.30367,38000000.0
2009-04-21 18:08:00,2.30409,2.30453,2.30372,2.30453,56000000.0
2009-04-21 18:09:00,2.3047,2.30579,2.3047,2.30579,34000000.0
2009-04-21 18:10:00,2.30608,2.30608,2.30523,2.30572,26000000.0
2009-04-21 18:11:00,2.30563,2.30576,2.30562,2.30562,34000000.0
2009-04-21 18:12:00,2.30549,2.30564,2.30488,2.30488,24000000.0
2009-04-21 18:13:00,2.30506,2.30587,2.30506,2.30587,30000000.0
2009-04-21 18:14:00,2.30617,2.30627,2.30562,2.30562,22000000.0
2009-04-21 18:15:00,2.30527,2.3054,2.30527,2.30532,21000000.0
2009-04-21 18:16:00,2.30525,2.30552,2.30524,2.30552,66000000.0
2009-04-21 18:17:00,2.30557,2.30557,2.30532,2.30538,60000000.0
2009-04-21 18:18:00,2.30532,2.30562,2.30502,2.30502,33000000.0
2009-04-21 18:19:00,2.30454,2.30454,2.30417,2.30417,46000000.0
2009-04-21 18:20:00,2.30374,2.30398,2.3022,2.3022,61000000.0
2009-04-21 18:21:00,2.30265,2.30333,2.30265,2.30321,37000000.0
2009-04-21 18:22:00,2.30297,2.30397,2.30297,2.30389,49000000.0
2009-04-21 18:23:00,2.30394,2.30397,2.30375,2.30385,34000000.0
2009-04-21 18:24:00,2.30379,2.30387,2.30349,2.30387,47000000.0
2009-04-21 18:25:00,2.30417,2.30417,2.304,2.30413,31000000.0
2009-04-21 18:26:00,2.30427,2.30477,2.30427,2.30428,43000000.0
2009-04-21 18:27:00,2.30308,2.30315,2.30289,2.30315,35000000.0
2009-04-21 18:28:00,2.30379,2.30467,2.30379,2.30467,18000000.0
2009-04-21 18:29:00,2.30494,2.30494,2.30332,2.30337,24000000.0
2009-04-21 18:30:00,2.30305,2.30335,2.30305,2.30329,32000000.0
2009-04-21 18:31:00,2.30327,2.30362,2.30327,2.30362,46000000.0
2009-04-21 18:32:00,2.30332,2.30339,2.30211,2.30211,55000000.0
2009-04-21 18:33:00,2.30101,2.30118,2.30081,2.30081,29000000.0
2009-04-21 18:34:00,2.30158,2.30158,2.30135,2.30141,32000000.0
2009-04-21 18:35:00,2.30136,2.30157,2.30122,2.30157,47000000.0
2009-04-21 18:36:00,2.30154,2.30228,2.30082,2.30082,65000000.0
2009-04-21 18:37:00,2.30132,2.3018,2.30132,2.30176,63000000.0
2009-04-21 18:38:00,2.30134,2.30173,2.30106,2.30126,61000000.0
2009-04-21 18:39:00,2.30212,2.30216,2.30199,2.30203,37000000.0
2009-04-21 18:40:00,2.30202,2.30202,2.30103,2.30103,52000000.0
2009-04-21 18:41:00,2.30079,2.30081,2.30044,2.30081,68000000.0
2009-04-21 18:42:00,2.301,2.301,2.30077,2.30085,40000000.0
2009-04-21 18:43:00,2.30112,2.30112,2.30092,2.30092,39000000.0
2009-04-21 18:44:00,2.30088,2.30127,2.30083,2.30127,33000000.0
2009-04-21 18:45:00,2.3013,2.3013,2.30093,2.30115,57000000.0
2009-04-21 18:46:00,2.30131,2.30143,2.30105,2.30127,61000000.0
2009-04-21 18:47:00,2.30168,2.30181,2.30128,2.30128,41000000.0
2009-04-21 18:48:00,2.30048,2.30048,2.29867,2.29867,26000000.0
2009-04-21 18:49:00,2.29828,2.29937,2.29828,2.29937,31000000.0
2009-04-21 18:50:00,2.29964,2.30005,2.29895,2.29895,37000000.0
2009-04-21 18:51:00,2.29802,2.29802,2.29667,2.29667,17000000.0
2009-04-21 18:52:00,2.29671,2.29701,2.29669,2.2969,33000000.0
2009-04-21 18:53:00,2.29712,2.29712,2.29658,2.29665,31000000.0
2009-04-21 18:54:00,2.29638,2.29638,2.29463,2.29538,11000000.0
2009-04-21 18:55:00,2.29484,2.2954,2.29453,2.2954,22000000.0
2009-04-21 18:56:00,2.29523,2.29583,2.29433,2.29583,16000000.0
2009-04-21 18:57:00,2.29628,2.29628,2.29477,2.29604,15000000.0
2009-04-21 18:58:00,2.29723,2.29772,2.29673,2.29707,19000000.0
2009-04-21 18:59:00,2.29768,2.29944,2.29728,2.29944,26000000.0
2009-04-21 19:00:00,2.29935,2.29935,2.29848,2.29875,12000000.0
2009-04-21 19:01:00,2.29846,2.29852,2.29753,2.29753,18000000.0
2009-04-21 19:02:00,2.29835,2.2992,2.29835,2.2986,23000000.0
2009-04-21 19:03:00,2.29901,2.29964,2.29787,2.29787,21000000.0
2009-04-21 19:04:00,2.29806,2.29819,2.29719,2.29719,55000000.0
2009-04-21 19:05:00,2.29744,2.29779,2.29744,2.29779,42000000.0
2009-04-21 19:06:00,2.29851,2.29857,2.2979,2.2979,63000000.0
2009-04-21 19:07:00,2.29717,2.298,2.29717,2.298,39000000.0
2009-04-21 19:08:00,2.29809,2.29821,2.29809,2.2981,32000000.0
2009-04-21 19:09:00,2.29818,2.29853,2.29806,2.29834,56000000.0
2009-04-21 19:10:00,2.29789,2.29881,2.29789,2.29858,27000000.0
2009-04-21 19:11:00,2.29869,2.29876,2.29832,2.29876,36000000.0
2009-04-21 19:12:00,2.29867,2.29873,2.29842,2.29845,25000000.0
2009-04-21 19:13:00,2.29816,2.29816,2.29647,2.29722,23000000.0
2009-04-21 19:14:00,2.29696,2.29734,2.296,2.29734,37000000.0
2009-04-21 19:15:00,2.29823,2.29839,2.29823,2.29829,17000000.0
2009-04-21 19:16:00,2.29796,2.29908,2.29796,2.299,23000000.0
2009-04-21 19:17:00,2.29902,2.29902,2.29774,2.29774,17000000.0
2009-04-21 19:18:00,2.29838,2.29895,2.29838,2.29895,30000000.0
2009-04-21 19:19:00,2.29893,2.29937,2.29888,2.29937,36000000.0
2009-04-21 19:20:00,2.30006,2.30089,2.30006,2.30089,23000000.0
2009-04-21 19:21:00,2.30112,2.30112,2.30058,2.30096,21000000.0
2009-04-21 19:22:00,2.30219,2.30242,2.30211,2.30236,25000000.0
2009-04-21 19:23:00,2.3026,2.30362,2.3026,2.30362,12000000.0
2009-04-21 19:24:00,2.30355,2.30355,2.30331,2.30351,39000000.0
2009-04-21 19:25:00,2.30344,2.30344,2.30319,2.30325,49000000.0
2009-04-21 19:26:00,2.30323,2.30337,2.30323,2.30332,48000000.0
2009-04-21 19:27:00,2.30324,2.30334,2.30298,2.30298,51000000.0
2009-04-21 19:28:00,2.30312,2.30497,2.30312,2.30492,40000000.0
2009-04-21 19:29:00,2.3051,2.3051,2.30478,2.30504,28000000.0
2009-04-21 19:30:00,2.30578,2.30591,2.30512,2.3053,32000000.0
2009-04-21 19:31:00,2.30463,2.30485,2.30457,2.30457,28000000.0
2009-04-21 19:32:00,2.30461,2.30568,2.30461,2.30531,31000000.0
2009-04-21 19:33:00,2.30542,2.30542,2.30468,2.30472,14000000.0
2009-04-21 19:34:00,2.30473,2.30473,2.30325,2.30425,49000000.0
2009-04-21 19:35:00,2.30416,2.30416,2.3016,2.3016,28000000.0
2009-04-21 19:36:00,2.30174,2.30421,2.30174,2.30421,16000000.0
2009-04-21 19:37:00,2.304,2.304,2.30359,2.30359,26000000.0
2009-04-21 19:38:00,2.30344,2.3037,2.30129,2.30129,18000000.0
2009-04-21 19:39:00,2.30163,2.30189,2.30163,2.30187,13000000.0
2009-04-21 19:40:00,2.30187,2.30199,2.30175,2.30195,16000000.0
2009-04-21 19:41:00,2.30194,2.30234,2.30194,2.30234,17000000.0
2009-04-21 19:42:00,2.30219,2.30219,2.30131,2.30131,19000000.0
2009-04-21 19:43:00,2.30132,2.30156,2.30132,2.30156,21000000.0
2009-04-21 19:44:00,2.30178,2.3024,2.30178,2.30235,21000000.0
2009-04-21 19:45:00,2.30239,2.30268,2.30235,2.30247,33000000.0
2009-04-21 19:46:00,2.30246,2.30268,2.30196,2.30268,18000000.0
2009-04-21 19:47:00,2.30247,2.30247,2.30225,2.30233,22000000.0
2009-04-21 19:48:00,2.30227,2.30269,2.30227,2.30269,18000000.0
2009-04-21 19:49:00,2.30303,2.30327,2.30303,2.30322,27000000.0
2009-04-21 19:50:00,2.30302,2.30302,2.30263,2.30264,23000000.0
2009-04-21 19:51:00,2.30264,2.30272,2.30254,2.30272,25000000.0
2009-04-21 19:52:00,2.3027,2.3027,2.30234,2.30235,15000000.0
2009-04-21 19:53:00,2.30229,2.30229,2.3019,2.3019,21000000.0
2009-04-21 19:54:00,2.30167,2.30167,2.30126,2.30126,9000000.0
2009-04-21 19:55:00,2.30124,2.30159,2.30113,2.30115,30000000.0
2009-04-21 19:56:00,2.30166,2.30166,2.30086,2.30086,20000000.0
2009-04-21 19:57:00,2.30046,2.30046,2.29849,2.29849,12000000.0
2009-04-21 19:58:00,2.29771,2.2978,2.29683,2.2978,13000000.0
2009-04-21 19:59:00,2.29815,2.29841,2.29728,2.29786,31000000.0
2009-04-21 20:00:00,2.29813,2.29829,2.29707,2.29707,23000000.0
2009-04-21 20:01:00,2.29679,2.29691,2.29668,2.29691,13000000.0
2009-04-21 20:02:00,2.29701,2.29703,2.29669,2.29695,20000000.0
2009-04-21 20:03:00,2.29683,2.29683,2.29664,2.29664,18000000.0
2009-04-21 20:04:00,2.29652,2.29685,2.29652,2.29657,27000000.0
2009-04-21 20:05:00,2.29744,2.29847,2.29744,2.29839,23000000.0
2009-04-21 20:06:00,2.29864,2.29971,2.2986,2.29971,13000000.0
2009-04-21 20:07:00,2.29969,2.29969,2.29894,2.29894,29000000.0
2009-04-21 20:08:00,2.29891,2.29937,2.29891,2.29923,15000000.0
2009-04-21 20:09:00,2.29884,2.29901,2.29884,2.29901,17000000.0
2009-04-21 20:10:00,2.29921,2.29979,2.29921,2.29947,20000000.0
2009-04-21 20:11:00,2.29956,2.29984,2.29944,2.29984,10000000.0
2009-04-21 20:12:00,2.30037,2.30072,2.30037,2.3004,15000000.0
2009-04-21 20:13:00,2.30034,2.30085,2.30034,2.30064,17000000.0
2009-04-21 20:14:00,2.30119,2.30119,2.30086,2.30086,15000000.0
2009-04-21 20:15:00,2.30081,2.30097,2.30081,2.30096,10000000.0
2009-04-21 20:16:00,2.30081,2.30134,2.30081,2.30116,22000000.0
2009-04-21 20:17:00,2.3012,2.3018,2.3012,2.3018,17000000.0
2009-04-21 20:18:00,2.30192,2.30212,2.30191,2.30204,24000000.0
2009-04-21 20:19:00,2.30209,2.30217,2.30196,2.30196,9000000.0
2009-04-21 20:20:00,2.30178,2.30193,2.30167,2.30189,14000000.0
2009-04-21 20:21:00,2.30222,2.30239,2.30219,2.30219,7000000.0
2009-04-21 20:22:00,2.3021,2.3021,2.30156,2.30156,12000000.0
2009-04-21 20:23:00,2.30195,2.30208,2.30185,2.30185,8000000.0
2009-04-21 20:24:00,2.30136,2.30154,2.30134,2.30134,15000000.0
2009-04-21 20:25:00,2.3019,2.30431,2.3019,2.30431,16000000.0
2009-04-21 20:26:00,2.30406,2.30406,2.30344,2.30347,22000000.0
2009-04-21 20:27:00,2.30292,2.30297,2.30242,2.30242,11000000.0
2009-04-21 20:28:00,2.30297,2.30313,2.3029,2.30294,7000000.0
2009-04-21 20:29:00,2.30277,2.30287,2.30206,2.30206,20000000.0
2009-04-21 20:30:00,2.30141,2.30141,2.30012,2.3007,27000000.0
2009-04-21 20:31:00,2.30015,2.30067,2.29994,2.30033,17000000.0
2009-04-21 20:32:00,2.30013,2.30034,2.29948,2.29948,20000000.0
2009-04-21 20:33:00,2.29943,2.30026,2.29917,2.29973,14000000.0
2009-04-21 20:34:00,2.29963,2.29988,2.29962,2.29963,28000000.0
2009-04-21 20:35:00,2.29958,2.30015,2.29889,2.29899,23000000.0
2009-04-21 20:36:00,2.29834,2.29911,2.29834,2.29911,11000000.0
2009-04-21 20:37:00,2.29929,2.29936,2.29919,2.29936,7000000.0
2009-04-21 20:38:00,2.29909,2.29935,2.29888,2.29935,10000000.0
2009-04-21 20:39:00,2.29978,2.29979,2.2994,2.2994,9000000.0
2009-04-21 20:40:00,2.29942,2.29962,2.29942,2.29962,7000000.0
2009-04-21 20:41:00,2.29968,2.2998,2.29952,2.2998,8000000.0
2009-04-21 20:42:00,2.29985,2.30034,2.29985,2.29997,15000000.0
2009-04-21 20:43:00,2.30008,2.3001,2.29997,2.29998,12000000.0
2009-04-21 20:44:00,2.29967,2.30007,2.29967,2.30001,7000000.0
2009-04-21 20:45:00,2.3,2.30014,2.29963,2.30014,12000000.0
2009-04-21 20:46:00,2.30041,2.30117,2.30041,2.30077,9000000.0
2009-04-21 20:47:00,2.30038,2.30038,2.29951,2.29951,11000000.0
2009-04-21 20:48:00,2.29973,2.30033,2.29973,2.30025,11000000.0
2009-04-21 20:49:00,2.30018,2.30018,2.29963,2.30006,18000000.0
2009-04-21 20:50:00,2.29977,2.29977,2.29958,2.29958,8000000.0
2009-04-21 20:51:00,2.29951,2.29951,2.29877,2.29926,18000000.0
2009-04-21 20:52:00,2.30003,2.30036,2.30003,2.30034,15000000.0
2009-04-21 20:53:00,2.30017,2.3019,2.30017,2.3019,8000000.0
2009-04-21 20:54:00,2.30123,2.30123,2.29991,2.29991,10000000.0
2009-04-21 20:55:00,2.30008,2.30008,2.29978,2.30004,8000000.0
2009-04-21 20:56:00,2.29985,2.29989,2.29976,2.29989,8000000.0
2009-04-21 20:57:00,2.2998,2.29981,2.29943,2.29943,18000000.0
2009-04-21 20:58:00,2.29932,2.29957,2.29932,2.29957,14000000.0
2009-04-21 20:59:00,2.29946,2.29958,2.29925,2.29925,8000000.0
2009-04-21 21:00:00,2.29905,2.29914,2.29886,2.29914,11000000.0
2009-04-21 21:01:00,2.29948,2.30046,2.29948,2.30046,16000000.0
2009-04-21 21:02:00,2.30087,2.30087,2.30046,2.30046,18000000.0
2009-04-21 21:03:00,2.30025,2.30025,2.30009,2.30021,13000000.0
2009-04-21 21:04:00,2.30014,2.30036,2.29998,2.30036,8000000.0
2009-04-21 21:05:00,2.30058,2.30058,2.29977,2.29989,11000000.0
2009-04-21 21:06:00,2.30007,2.30051,2.30007,2.30036,8000000.0
2009-04-21 21:07:00,2.30073,2.30106,2.30073,2.30076,7000000.0
2009-04-21 21:08:00,2.30028,2.30041,2.29926,2.29987,11000000.0
2009-04-21 21:09:00,2.2989,2.29921,2.29882,2.29882,9000000.0
2009-04-21 21:10:00,2.29911,2.29915,2.29833,2.29833,9000000.0
2009-04-21 21:11:00,2.29779,2.29779,2.29488,2.29488,8000000.0
2009-04-21 21:12:00,2.29414,2.29586,2.29198,2.29586,8000000.0
2009-04-21 21:13:00,2.29595,2.29595,2.29489,2.29534,8000000.0
2009-04-21 21:14:00,2.29568,2.29664,2.29568,2.29664,8000000.0
2009-04-21 21:15:00,2.29673,2.29673,2.29334,2.29343,11000000.0
2009-04-21 21:16:00,2.29315,2.29315,2.2921,2.2921,9000000.0
2009-04-21 21:17:00,2.29296,2.29488,2.29296,2.29488,7000000.0
2009-04-21 21:18:00,2.29374,2.29495,2.29374,2.29493,7000000.0
2009-04-21 21:19:00,2.29475,2.29499,2.29475,2.29499,7000000.0
2009-04-21 21:20:00,2.29493,2.29495,2.29486,2.29487,12000000.0
2009-04-21 21:21:00,2.2946,2.29474,2.29449,2.29455,8000000.0
2009-04-21 21:22:00,2.29429,2.29434,2.29327,2.29327,7000000.0
2009-04-21 21:23:00,2.29257,2.29382,2.29257,2.29382,10000000.0
2009-04-21 21:24:00,2.29408,2.29408,2.29357,2.29357,8000000.0
2009-04-21 21:25:00,2.29338,2.29344,2.29336,2.29344,9000000.0
2009-04-21 21:26:00,2.2935,2.29374,2.2935,2.29366,17000000.0
2009-04-21 21:27:00,2.29358,2.29373,2.29324,2.29326,31000000.0
2009-04-21 21:28:00,2.29313,2.29355,2.29252,2.29302,20000000.0
2009-04-21 21:29:00,2.29446,2.29788,2.29446,2.29754,11000000.0
2009-04-21 21:30:00,2.29712,2.29712,2.29527,2.29619,9000000.0
2009-04-21 21:31:00,2.29812,2.29827,2.29703,2.29703,7000000.0
2009-04-21 21:32:00,2.29735,2.29775,2.29735,2.29775,8000000.0
2009-04-21 21:33:00,2.29771,2.29771,2.29712,2.29712,7000000.0
2009-04-21 21:34:00,2.29674,2.29695,2.29606,2.29606,10000000.0
2009-04-21 21:35:00,2.29452,2.29452,2.29409,2.29429,11000000.0
2009-04-21 21:36:00,2.29472,2.29477,2.29462,2.29468,11000000.0
2009-04-21 21:37:00,2.29468,2.29468,2.29433,2.29433,10000000.0
2009-04-21 21:38:00,2.29495,2.29518,2.29482,2.29489,26000000.0
2009-04-21 21:39:00,2.29477,2.29485,2.29455,2.29485,18000000.0
2009-04-21 21:40:00,2.29449,2.2949,2.29407,2.2949,12000000.0
2009-04-21 21:41:00,2.29561,2.29573,2.29561,2.29563,13000000.0
2009-04-21 21:42:00,2.29542,2.29542,2.29534,2.29534,7000000.0
2009-04-21 21:43:00,2.29556,2.2958,2.29552,2.29552,11000000.0
2009-04-21 21:44:00,2.29566,2.29778,2.29566,2.29778,18000000.0
2009-04-21 21:45:00,2.29884,2.29884,2.2959,2.2959,10000000.0
2009-04-21 21:46:00,2.29574,2.29574,2.29547,2.29549,15000000.0
2009-04-21 21:47:00,2.29507,2.29592,2.29507,2.29592,10000000.0
2009-04-21 21:48:00,2.29643,2.29668,2.29643,2.29663,7000000.0
2009-04-21 21:49:00,2.29643,2.29643,2.29619,2.29626,8000000.0
2009-04-21 21:50:00,2.29613,2.29652,2.29613,2.29636,10000000.0
2009-04-21 21:51:00,2.2963,2.2963,2.296,2.29601,8000000.0
2009-04-21 21:52:00,2.29638,2.29662,2.29638,2.29656,10000000.0
2009-04-21 21:53:00,2.29607,2.29607,2.29573,2.29589,8000000.0
2009-04-21 21:54:00,2.29603,2.29613,2.29585,2.29612,9000000.0
2009-04-21 21:55:00,2.29579,2.29589,2.29531,2.2957,11000000.0
2009-04-21 21:56:00,2.29552,2.29573,2.29517,2.29517,22000000.0
2009-04-21 21:57:00,2.29598,2.29629,2.29541,2.29627,13000000.0
2009-04-21 21:58:00,2.2961,2.2961,2.29536,2.29536,16000000.0
2009-04-21 21:59:00,2.29556,2.29615,2.29556,2.29604,25000000.0
2009-04-21 22:00:00,2.29646,2.29646,2.29395,2.29395,12000000.0
2009-04-21 22:01:00,2.29207,2.29213,2.29206,2.29207,19000000.0
2009-04-21 22:02:00,2.29212,2.29223,2.29204,2.29204,11000000.0
2009-04-21 22:03:00,2.29155,2.29155,2.29117,2.29144,33000000.0
2009-04-21 22:04:00,2.29153,2.29153,2.29113,2.29113,11000000.0
2009-04-21 22:05:00,2.29139,2.29179,2.29139,2.29148,16000000.0
2009-04-21 22:06:00,2.29141,2.29147,2.29141,2.29147,8000000.0
2009-04-21 22:07:00,2.29134,2.29139,2.29102,2.29102,15000000.0
2009-04-21 22:08:00,2.29108,2.29161,2.29108,2.29124,30000000.0
2009-04-21 22:09:00,2.2912,2.29123,2.29116,2.29121,13000000.0
2009-04-21 22:10:00,2.2912,2.2914,2.2912,2.2914,8000000.0
2009-04-21 22:11:00,2.29157,2.29262,2.29157,2.29262,11000000.0
2009-04-21 22:12:00,2.29377,2.29377,2.29273,2.29309,15000000.0
2009-04-21 22:13:00,2.29257,2.29284,2.29257,2.29284,10000000.0
2009-04-21 22:14:00,2.29274,2.29275,2.29241,2.29241,13000000.0
2009-04-21 22:15:00,2.29231,2.29266,2.29231,2.29262,9000000.0
2009-04-21 22:16:00,2.29267,2.29267,2.29233,2.29254,8000000.0
2009-04-21 22:17:00,2.29264,2.29264,2.2923,2.2923,16000000.0
2009-04-21 22:18:00,2.29236,2.29252,2.29236,2.29252,9000000.0
2009-04-21 22:19:00,2.29255,2.29263,2.29249,2.29249,5000000.0
2009-04-21 22:20:00,2.29231,2.29259,2.29196,2.29259,7000000.0
2009-04-21 22:21:00,2.29204,2.29212,2.29197,2.29203,11000000.0
2009-04-21 22:22:00,2.29199,2.29199,2.29112,2.29112,11000000.0
2009-04-21 22:23:00,2.29085,2.29114,2.29064,2.29064,15000000.0
2009-04-21 22:24:00,2.29102,2.29122,2.29102,2.29102,10000000.0
2009-04-21 22:25:00,2.29106,2.29106,2.29078,2.29078,8000000.0
2009-04-21 22:26:00,2.29074,2.2908,2.29074,2.2908,8000000.0
2009-04-21 22:27:00,2.2908,2.29087,2.29079,2.29079,10000000.0
2009-04-21 22:28:00,2.29064,2.29064,2.29015,2.29015,10000000.0
2009-04-21 22:29:00,2.29026,2.29077,2.29026,2.29077,7000000.0
2009-04-21 22:30:00,2.29092,2.29108,2.29092,2.29108,11000000.0
2009-04-21 22:31:00,2.29115,2.29117,2.29107,2.29117,22000000.0
2009-04-21 22:32:00,2.2912,2.29137,2.2912,2.29137,7000000.0
2009-04-21 22:33:00,2.29118,2.29127,2.29108,2.29113,38000000.0
2009-04-21 22:34:00,2.29091,2.29122,2.29086,2.29122,47000000.0
2009-04-21 22:35:00,2.29144,2.29158,2.29144,2.29151,27000000.0
2009-04-21 22:36:00,2.29146,2.29154,2.29145,2.29146,26000000.0
2009-04-21 22:37:00,2.29159,2.29201,2.29159,2.29201,28000000.0
2009-04-21 22:38:00,2.29196,2.29242,2.29196,2.29225,15000000.0
2009-04-21 22:39:00,2.2923,2.29235,2.29179,2.29179,11000000.0
2009-04-21 22:40:00,2.29179,2.29199,2.29179,2.29199,9000000.0
2009-04-21 22:41:00,2.29212,2.29217,2.29202,2.29202,16000000.0
2009-04-21 22:42:00,2.29209,2.29213,2.29193,2.29193,9000000.0
2009-04-21 22:43:00,2.29227,2.29227,2.29164,2.29197,11000000.0
2009-04-21 22:44:00,2.29205,2.29205,2.29193,2.29193,8000000.0
2009-04-21 22:45:00,2.29212,2.29254,2.29212,2.29235,12000000.0
2009-04-21 22:46:00,2.29289,2.29465,2.29289,2.29465,9000000.0
2009-04-21 22:47:00,2.29613,2.29613,2.29444,2.29444,16000000.0
2009-04-21 22:48:00,2.29404,2.29412,2.29398,2.29405,11000000.0
2009-04-21 22:50:00,2.29434,2.29539,2.29434,2.29539,16000000.0
2009-04-21 22:51:00,2.2946,2.2946,2.29391,2.29391,6000000.0
2009-04-21 22:52:00,2.29389,2.29459,2.29389,2.29459,10000000.0
2009-04-21 22:53:00,2.29477,2.29477,2.29433,2.29436,8000000.0
2009-04-21 22:54:00,2.29418,2.29418,2.2938,2.2938,13000000.0
2009-04-21 22:55:00,2.29341,2.29403,2.29341,2.29403,9000000.0
2009-04-21 22:56:00,2.29411,2.29417,2.29411,2.29417,8000000.0
2009-04-21 22:57:00,2.29404,2.2946,2.29392,2.2946,7000000.0
2009-04-21 22:58:00,2.29474,2.29482,2.29471,2.29476,7000000.0
2009-04-21 22:59:00,2.29456,2.2947,2.29456,2.2947,9000000.0
2009-04-21 23:00:00,2.29341,2.29341,2.2924,2.29248,12000000.0
2009-04-21 23:01:00,2.29232,2.29232,2.29193,2.29201,9000000.0
2009-04-21 23:02:00,2.29223,2.29297,2.29223,2.29297,8000000.0
2009-04-21 23:03:00,2.293,2.29332,2.293,2.29332,12000000.0
2009-04-21 23:04:00,2.29339,2.29339,2.29323,2.29323,11000000.0
2009-04-21 23:05:00,2.29321,2.29321,2.29306,2.29306,11000000.0
2009-04-21 23:06:00,2.29294,2.29313,2.29293,2.29293,8000000.0
2009-04-21 23:07:00,2.2932,2.29473,2.2932,2.29473,9000000.0
2009-04-21 23:08:00,2.29611,2.29611,2.29566,2.29566,15000000.0
2009-04-21 23:09:00,2.29487,2.295,2.29487,2.295,7000000.0
2009-04-21 23:10:00,2.29465,2.29465,2.29213,2.29213,6000000.0
2009-04-21 23:11:00,2.29202,2.29313,2.29202,2.29313,7000000.0
2009-04-21 23:12:00,2.29394,2.29569,2.29394,2.29567,8000000.0
2009-04-21 23:13:00,2.29513,2.29538,2.29506,2.29538,7000000.0
2009-04-21 23:14:00,2.295,2.29599,2.295,2.29575,8000000.0
2009-04-21 23:15:00,2.29553,2.29554,2.29547,2.29552,8000000.0
2009-04-21 23:16:00,2.29628,2.29628,2.29541,2.29555,9000000.0
2009-04-21 23:17:00,2.29567,2.29701,2.29567,2.29701,11000000.0
2009-04-21 23:18:00,2.29726,2.29736,2.29715,2.29721,9000000.0
2009-04-21 23:19:00,2.29713,2.29713,2.29657,2.29663,11000000.0
2009-04-21 23:20:00,2.29633,2.29637,2.29627,2.29637,5000000.0
2009-04-21 23:21:00,2.29641,2.29641,2.29592,2.29622,10000000.0
2009-04-21 23:22:00,2.29618,2.29648,2.29618,2.29648,7000000.0
2009-04-21 23:23:00,2.29667,2.29726,2.29656,2.29726,7000000.0
2009-04-21 23:24:00,2.29772,2.2995,2.29772,2.2995,9000000.0
2009-04-21 23:25:00,2.2997,2.29989,2.29945,2.29989,15000000.0
2009-04-21 23:26:00,2.29988,2.29988,2.29953,2.29958,10000000.0
2009-04-21 23:27:00,2.29933,2.29933,2.29792,2.29792,4000000.0
2009-04-21 23:28:00,2.29915,2.29919,2.29883,2.299,9000000.0
2009-04-21 23:29:00,2.29773,2.29773,2.29629,2.29629,25000000.0
2009-04-21 23:30:00,2.29629,2.29785,2.29629,2.29785,16000000.0
2009-04-21 23:31:00,2.29812,2.29831,2.29812,2.29829,14000000.0
2009-04-21 23:32:00,2.29814,2.29814,2.29733,2.29733,9000000.0
2009-04-21 23:33:00,2.29751,2.29822,2.29751,2.29822,8000000.0
2009-04-21 23:34:00,2.29924,2.29926,2.29919,2.29925,9000000.0
2009-04-21 23:35:00,2.29928,2.2996,2.2992,2.2996,12000000.0
2009-04-21 23:36:00,2.29943,2.29954,2.29933,2.29942,9000000.0
2009-04-21 23:37:00,2.29915,2.29918,2.29894,2.29897,8000000.0
2009-04-21 23:38:00,2.29886,2.29923,2.29881,2.29923,7000000.0
2009-04-21 23:39:00,2.29915,2.29915,2.29838,2.29838,11000000.0
2009-04-21 23:40:00,2.29831,2.29876,2.29831,2.29868,21000000.0
2009-04-21 23:41:00,2.29858,2.29858,2.29779,2.29779,8000000.0
2009-04-21 23:42:00,2.29794,2.29825,2.29756,2.29802,19000000.0
2009-04-21 23:43:00,2.29812,2.29878,2.29812,2.29878,8000000.0
2009-04-21 23:44:00,2.29986,2.30032,2.29986,2.3001,8000000.0
2009-04-21 23:45:00,2.30021,2.30038,2.29968,2.29968,7000000.0
2009-04-21 23:46:00,2.29976,2.29988,2.29963,2.29988,8000000.0
2009-04-21 23:47:00,2.30001,2.30002,2.29948,2.29999,11000000.0
2009-04-21 23:48:00,2.29991,2.30002,2.29991,2.3,7000000.0
2009-04-21 23:49:00,2.30025,2.30025,2.29996,2.30011,9000000.0
2009-04-21 23:50:00,2.30006,2.30006,2.29975,2.29975,8000000.0
2009-04-21 23:51:00,2.30014,2.30092,2.30002,2.30092,10000000.0
2009-04-21 23:52:00,2.30107,2.30144,2.30107,2.30144,7000000.0
2009-04-21 23:53:00,2.30148,2.30148,2.3008,2.30083,11000000.0
2009-04-21 23:54:00,2.3012,2.3012,2.30041,2.30041,7000000.0
2009-04-21 23:55:00,2.30092,2.30131,2.30091,2.30091,9000000.0
2009-04-21 23:56:00,2.30049,2.30057,2.29986,2.29986,12000000.0
2009-04-21 23:57:00,2.29977,2.30055,2.29977,2.30055,25000000.0
2009-04-21 23:58:00,2.30061,2.30082,2.30059,2.30059,8000000.0
2009-04-21 23:59:00,2.30099,2.30134,2.30086,2.30134,18000000.0
2009-04-22 00:00:00,2.30107,2.30107,2.30067,2.30067,7000000.0
2009-04-22 00:01:00,2.30067,2.30103,2.30053,2.3009,8000000.0
2009-04-22 00:02:00,2.30082,2.30082,2.30056,2.30056,9000000.0
2009-04-22 00:03:00,2.30052,2.30061,2.30052,2.30059,12000000.0
2009-04-22 00:04:00,2.30082,2.30087,2.30082,2.30086,10000000.0
2009-04-22 00:05:00,2.30106,2.30106,2.30075,2.301,9000000.0
2009-04-22 00:06:00,2.30074,2.30077,2.30067,2.30076,8000000.0
2009-04-22 00:07:00,2.30058,2.30078,2.30044,2.30068,9000000.0
2009-04-22 00:08:00,2.30088,2.30119,2.30086,2.30119,8000000.0
2009-04-22 00:09:00,2.30148,2.30162,2.30121,2.30141,7000000.0
2009-04-22 00:10:00,2.3018,2.30187,2.30127,2.30127,23000000.0
2009-04-22 00:11:00,2.30111,2.30185,2.30108,2.30185,10000000.0
2009-04-22 00:12:00,2.30229,2.30365,2.30214,2.30365,9000000.0
2009-04-22 00:13:00,2.30425,2.30442,2.3041,2.3041,8000000.0
2009-04-22 00:14:00,2.30382,2.30382,2.30278,2.30278,7000000.0
2009-04-22 00:15:00,2.30282,2.30291,2.30278,2.30291,9000000.0
2009-04-22 00:16:00,2.30295,2.30295,2.30255,2.30261,9000000.0
2009-04-22 00:17:00,2.30288,2.30288,2.3024,2.30243,7000000.0
2009-04-22 00:18:00,2.30221,2.30221,2.30196,2.30219,8000000.0
2009-04-22 00:19:00,2.30245,2.30245,2.30152,2.30152,10000000.0
2009-04-22 00:20:00,2.30102,2.30115,2.29887,2.29887,10000000.0
2009-04-22 00:21:00,2.29883,2.30127,2.29883,2.30127,8000000.0
2009-04-22 00:22:00,2.30165,2.30178,2.30162,2.30162,8000000.0
2009-04-22 00:23:00,2.30172,2.30191,2.30155,2.30189,8000000.0
2009-04-22 00:24:00,2.30318,2.30382,2.30318,2.30382,8000000.0
2009-04-22 00:25:00,2.30324,2.30362,2.30269,2.30269,11000000.0
2009-04-22 00:26:00,2.30311,2.30334,2.30279,2.30321,7000000.0
2009-04-22 00:27:00,2.30329,2.30371,2.30329,2.30371,10000000.0
2009-04-22 00:28:00,2.30379,2.30412,2.30376,2.30382,8000000.0
2009-04-22 00:29:00,2.30372,2.30405,2.30372,2.30373,10000000.0
2009-04-22 00:30:00,2.30375,2.30375,2.30362,2.30362,8000000.0
2009-04-22 00:31:00,2.30351,2.30351,2.30338,2.30338,7000000.0
2009-04-22 00:32:00,2.30343,2.30355,2.30319,2.30319,7000000.0
2009-04-22 00:33:00,2.30332,2.3039,2.30332,2.3039,9000000.0
2009-04-22 00:34:00,2.30446,2.30446,2.30405,2.3041,23000000.0
2009-04-22 00:35:00,2.30414,2.30425,2.30414,2.30419,7000000.0
2009-04-22 00:36:00,2.30503,2.30503,2.30406,2.30406,9000000.0
2009-04-22 00:37:00,2.30428,2.30445,2.30249,2.30445,8000000.0
2009-04-22 00:38:00,2.30456,2.30479,2.30451,2.30471,7000000.0
2009-04-22 00:39:00,2.30406,2.30479,2.30403,2.30403,7000000.0
2009-04-22 00:40:00,2.30382,2.30414,2.303,2.303,7000000.0
2009-04-22 00:41:00,2.30323,2.30323,2.30165,2.30165,6000000.0
2009-04-22 00:42:00,2.30135,2.30148,2.30128,2.30148,8000000.0
2009-04-22 00:43:00,2.3019,2.30261,2.30155,2.30261,5000000.0
2009-04-22 00:44:00,2.30267,2.3027,2.30212,2.30257,11000000.0
2009-04-22 00:45:00,2.30296,2.30312,2.30294,2.30302,16000000.0
2009-04-22 00:46:00,2.30314,2.30325,2.30294,2.30325,10000000.0
2009-04-22 00:47:00,2.30332,2.30342,2.30327,2.30342,7000000.0
2009-04-22 00:48:00,2.30318,2.30444,2.30297,2.30444,8000000.0
2009-04-22 00:49:00,2.30437,2.3045,2.3043,2.30439,10000000.0
2009-04-22 00:50:00,2.30429,2.30429,2.30404,2.30404,10000000.0
2009-04-22 00:51:00,2.3039,2.30416,2.3039,2.30416,8000000.0
2009-04-22 00:52:00,2.30412,2.30412,2.3036,2.3036,5000000.0
2009-04-22 00:53:00,2.30276,2.30372,2.30276,2.30297,11000000.0
2009-04-22 00:54:00,2.30386,2.30389,2.30345,2.30345,10000000.0
2009-04-22 00:55:00,2.30344,2.30382,2.30344,2.30382,7000000.0
2009-04-22 00:56:00,2.30343,2.30398,2.30343,2.30392,11000000.0
2009-04-22 00:57:00,2.30422,2.30422,2.30376,2.30398,7000000.0
2009-04-22 00:58:00,2.30427,2.30427,2.3038,2.304,10000000.0
2009-04-22 00:59:00,2.30393,2.30478,2.30388,2.30478,7000000.0
2009-04-22 01:00:00,2.30501,2.3052,2.30401,2.30409,19000000.0
2009-04-22 01:01:00,2.30394,2.30463,2.30394,2.30463,12000000.0
2009-04-22 01:02:00,2.30464,2.30499,2.30451,2.3048,8000000.0
2009-04-22 01:03:00,2.30433,2.30433,2.30375,2.30377,7000000.0
2009-04-22 01:04:00,2.30373,2.30384,2.30355,2.30384,8000000.0
2009-04-22 01:05:00,2.30319,2.30319,2.30275,2.30278,7000000.0
2009-04-22 01:06:00,2.30325,2.30335,2.30296,2.30335,8000000.0
2009-04-22 01:07:00,2.30337,2.30338,2.30318,2.3033,8000000.0
2009-04-22 01:08:00,2.30342,2.30356,2.30341,2.30356,5000000.0
2009-04-22 01:09:00,2.30416,2.3046,2.30416,2.30417,5000000.0
2009-04-22 01:10:00,2.30377,2.30419,2.30377,2.30416,10000000.0
2009-04-22 01:11:00,2.3034,2.30383,2.3034,2.30371,11000000.0
2009-04-22 01:12:00,2.3039,2.30417,2.3039,2.30417,8000000.0
2009-04-22 01:13:00,2.30433,2.30434,2.30414,2.30414,10000000.0
2009-04-22 01:14:00,2.30411,2.30445,2.30411,2.30443,10000000.0
2009-04-22 01:15:00,2.30438,2.30442,2.30366,2.30366,10000000.0
2009-04-22 01:16:00,2.30318,2.30333,2.30318,2.30324,8000000.0
2009-04-22 01:17:00,2.30275,2.30295,2.30275,2.30284,10000000.0
2009-04-22 01:18:00,2.30316,2.30323,2.30265,2.30265,8000000.0
2009-04-22 01:19:00,2.30229,2.30353,2.30229,2.30337,11000000.0
2009-04-22 01:20:00,2.30329,2.30336,2.30324,2.3033,13000000.0
2009-04-22 01:21:00,2.30361,2.30376,2.30361,2.30376,7000000.0
2009-04-22 01:22:00,2.30372,2.30419,2.30372,2.30419,7000000.0
2009-04-22 01:23:00,2.30418,2.30426,2.30409,2.30409,11000000.0
2009-04-22 01:24:00,2.3043,2.30519,2.3043,2.30518,7000000.0
2009-04-22 01:25:00,2.30489,2.30509,2.30399,2.30399,9000000.0
2009-04-22 01:26:00,2.30361,2.30361,2.30301,2.30358,14000000.0
2009-04-22 01:27:00,2.30366,2.30366,2.30309,2.30309,15000000.0
2009-04-22 01:28:00,2.30233,2.30243,2.30221,2.30242,9000000.0
2009-04-22 01:29:00,2.30303,2.30357,2.30265,2.30357,10000000.0
2009-04-22 01:30:00,2.30289,2.30353,2.30289,2.30353,10000000.0
2009-04-22 01:31:00,2.30398,2.30439,2.30376,2.30376,10000000.0
2009-04-22 01:32:00,2.30438,2.30438,2.304,2.3041,18000000.0
2009-04-22 01:33:00,2.30409,2.30417,2.30409,2.30417,20000000.0
2009-04-22 01:34:00,2.30427,2.30539,2.30427,2.30539,16000000.0
2009-04-22 01:35:00,2.30535,2.30618,2.30535,2.30618,8000000.0
2009-04-22 01:36:00,2.30592,2.30599,2.30592,2.30595,9000000.0
2009-04-22 01:37:00,2.30501,2.30513,2.30492,2.30504,7000000.0
2009-04-22 01:38:00,2.30569,2.30569,2.30485,2.30491,12000000.0
2009-04-22 01:39:00,2.30614,2.30695,2.30614,2.30669,12000000.0
2009-04-22 01:40:00,2.30713,2.30852,2.30713,2.30852,7000000.0
2009-04-22 01:41:00,2.30845,2.30859,2.30772,2.3078,11000000.0
2009-04-22 01:42:00,2.30736,2.30765,2.30727,2.30727,7000000.0
2009-04-22 01:43:00,2.30712,2.30712,2.30662,2.3069,8000000.0
2009-04-22 01:44:00,2.30696,2.30724,2.30692,2.30713,7000000.0
2009-04-22 01:45:00,2.3077,2.30794,2.3077,2.30787,7000000.0
2009-04-22 01:46:00,2.30853,2.30891,2.30848,2.30848,7000000.0
2009-04-22 01:47:00,2.30796,2.30801,2.30781,2.30801,14000000.0
2009-04-22 01:48:00,2.30847,2.30994,2.30847,2.30994,7000000.0
2009-04-22 01:49:00,2.3103,2.31113,2.3103,2.31088,8000000.0
2009-04-22 01:50:00,2.3116,2.31371,2.3116,2.31359,10000000.0
2009-04-22 01:51:00,2.31372,2.31418,2.31372,2.31415,16000000.0
2009-04-22 01:52:00,2.31476,2.31537,2.31466,2.31466,13000000.0
2009-04-22 01:53:00,2.3147,2.31696,2.31457,2.31696,7000000.0
2009-04-22 01:54:00,2.31726,2.31726,2.31484,2.31485,9000000.0
2009-04-22 01:55:00,2.31421,2.31421,2.31181,2.31181,12000000.0
2009-04-22 01:56:00,2.31184,2.3129,2.31184,2.31242,17000000.0
2009-04-22 01:57:00,2.31201,2.31201,2.31085,2.31092,13000000.0
2009-04-22 01:58:00,2.31103,2.31374,2.31103,2.31374,10000000.0
2009-04-22 01:59:00,2.31386,2.31386,2.31232,2.31232,11000000.0
2009-04-22 02:00:00,2.31151,2.31203,2.31122,2.31122,7000000.0
2009-04-22 02:01:00,2.31106,2.31106,2.31015,2.31019,8000000.0
2009-04-22 02:02:00,2.31029,2.31029,2.30985,2.31025,9000000.0
2009-04-22 02:03:00,2.31056,2.31181,2.30994,2.31133,10000000.0
2009-04-22 02:04:00,2.31164,2.31193,2.31085,2.31193,9000000.0
2009-04-22 02:05:00,2.31248,2.31265,2.31234,2.31241,10000000.0
2009-04-22 02:06:00,2.3112,2.3118,2.3112,2.3114,8000000.0
2009-04-22 02:07:00,2.31188,2.31211,2.31173,2.31211,8000000.0
2009-04-22 02:08:00,2.31211,2.31228,2.31196,2.31202,10000000.0
2009-04-22 02:09:00,2.31205,2.31228,2.3118,2.312,7000000.0
2009-04-22 02:10:00,2.31168,2.31168,2.31107,2.31107,8000000.0
2009-04-22 02:11:00,2.31185,2.3119,2.31162,2.3119,8000000.0
2009-04-22 02:12:00,2.31171,2.31171,2.31121,2.31138,7000000.0
2009-04-22 02:13:00,2.31064,2.31126,2.31054,2.31126,7000000.0
2009-04-22 02:14:00,2.31115,2.31125,2.31064,2.31064,7000000.0
2009-04-22 02:15:00,2.31053,2.3107,2.31041,2.31041,8000000.0
2009-04-22 02:16:00,2.31036,2.31065,2.31031,2.31031,9000000.0
2009-04-22 02:17:00,2.31062,2.31065,2.31039,2.31039,9000000.0
2009-04-22 02:18:00,2.30983,2.30983,2.30963,2.30963,8000000.0
2009-04-22 02:19:00,2.31019,2.31019,2.30959,2.30984,11000000.0
2009-04-22 02:20:00,2.30972,2.31008,2.30972,2.31008,9000000.0
2009-04-22 02:21:00,2.30976,2.30976,2.30943,2.30967,7000000.0
2009-04-22 02:22:00,2.31022,2.31022,2.30997,2.31,8000000.0
2009-04-22 02:23:00,2.30989,2.30989,2.30952,2.3096,10000000.0
2009-04-22 02:24:00,2.31001,2.31023,2.30991,2.31021,8000000.0
2009-04-22 02:25:00,2.3102,2.31025,2.3099,2.31025,7000000.0
2009-04-22 02:26:00,2.31008,2.31008,2.30914,2.30914,7000000.0
2009-04-22 02:27:00,2.30858,2.30912,2.30858,2.30906,9000000.0
2009-04-22 02:28:00,2.30928,2.30937,2.30895,2.30922,10000000.0
2009-04-22 02:29:00,2.30898,2.30898,2.30868,2.30892,7000000.0
2009-04-22 02:30:00,2.30877,2.30877,2.30837,2.30837,10000000.0
2009-04-22 02:31:00,2.30839,2.30839,2.30736,2.30736,8000000.0
2009-04-22 02:32:00,2.30635,2.30727,2.30634,2.30727,7000000.0
2009-04-22 02:33:00,2.30752,2.3077,2.30752,2.30755,8000000.0
2009-04-22 02:34:00,2.30756,2.30768,2.30726,2.30738,7000000.0
2009-04-22 02:35:00,2.30732,2.30758,2.30586,2.30586,11000000.0
2009-04-22 02:36:00,2.30726,2.30757,2.30714,2.30757,7000000.0
2009-04-22 02:37:00,2.30759,2.30759,2.30692,2.30692,7000000.0
2009-04-22 02:38:00,2.30619,2.30619,2.30568,2.30568,7000000.0
2009-04-22 02:39:00,2.30612,2.30801,2.30612,2.30801,8000000.0
2009-04-22 02:40:00,2.30802,2.30802,2.30737,2.3076,7000000.0
2009-04-22 02:41:00,2.30811,2.30811,2.30764,2.30764,8000000.0
2009-04-22 02:42:00,2.308,2.30892,2.308,2.30862,8000000.0
2009-04-22 02:43:00,2.30904,2.30915,2.30868,2.30868,9000000.0
2009-04-22 02:44:00,2.3089,2.3089,2.30857,2.30857,7000000.0
2009-04-22 02:45:00,2.30851,2.30895,2.30851,2.30895,8000000.0
2009-04-22 02:46:00,2.30903,2.30932,2.30903,2.30906,7000000.0
2009-04-22 02:47:00,2.30938,2.30954,2.30937,2.30944,11000000.0
2009-04-22 02:48:00,2.3093,2.31086,2.3093,2.31086,11000000.0
2009-04-22 02:49:00,2.31036,2.31072,2.31036,2.31058,11000000.0
2009-04-22 02:50:00,2.31028,2.31058,2.31028,2.31056,7000000.0
2009-04-22 02:51:00,2.3101,2.3105,2.3101,2.31022,8000000.0
2009-04-22 02:52:00,2.3105,2.3105,2.31037,2.31045,7000000.0
2009-04-22 02:53:00,2.31061,2.31061,2.31026,2.31033,8000000.0
2009-04-22 02:54:00,2.30945,2.31004,2.30936,2.31004,7000000.0
2009-04-22 02:55:00,2.30999,2.30999,2.30887,2.30887,8000000.0
2009-04-22 02:56:00,2.30946,2.31011,2.30946,2.31011,10000000.0
2009-04-22 02:57:00,2.31046,2.31046,2.31022,2.3104,8000000.0
2009-04-22 02:58:00,2.31012,2.31012,2.30895,2.30901,7000000.0
2009-04-22 02:59:00,2.30868,2.30903,2.30868,2.30891,9000000.0
2009-04-22 03:00:00,2.3095,2.31167,2.3095,2.31167,7000000.0
2009-04-22 03:01:00,2.31183,2.31183,2.3111,2.31149,8000000.0
2009-04-22 03:02:00,2.31141,2.31164,2.31141,2.31164,10000000.0
2009-04-22 03:03:00,2.3109,2.31093,2.31061,2.31085,7000000.0
2009-04-22 03:04:00,2.31088,2.31088,2.30965,2.30965,7000000.0
2009-04-22 03:05:00,2.3094,2.30994,2.30855,2.30855,8000000.0
2009-04-22 03:06:00,2.30834,2.30962,2.30832,2.30962,10000000.0
2009-04-22 03:07:00,2.30963,2.30993,2.30935,2.30991,8000000.0
2009-04-22 03:08:00,2.30946,2.30946,2.30841,2.30841,7000000.0
2009-04-22 03:09:00,2.30903,2.31067,2.309,2.31067,8000000.0
2009-04-22 03:10:00,2.31035,2.31035,2.31019,2.31027,10000000.0
2009-04-22 03:11:00,2.31011,2.3103,2.31003,2.31025,10000000.0
2009-04-22 03:12:00,2.31022,2.31025,2.31005,2.31006,7000000.0
2009-04-22 03:13:00,2.30993,2.30993,2.30936,2.30936,11000000.0
2009-04-22 03:14:00,2.30945,2.30994,2.30919,2.30994,8000000.0
2009-04-22 03:15:00,2.31051,2.31087,2.31051,2.31087,7000000.0
2009-04-22 03:16:00,2.31108,2.3117,2.31108,2.31156,8000000.0
2009-04-22 03:17:00,2.31147,2.31164,2.31102,2.31102,11000000.0
2009-04-22 03:18:00,2.31146,2.31226,2.31139,2.31226,10000000.0
2009-04-22 03:19:00,2.31393,2.31411,2.31253,2.31265,7000000.0
2009-04-22 03:20:00,2.31308,2.31367,2.31308,2.31367,10000000.0
2009-04-22 03:21:00,2.31412,2.31489,2.31412,2.31485,7000000.0
2009-04-22 03:22:00,2.31495,2.315,2.31482,2.31482,8000000.0
2009-04-22 03:23:00,2.31508,2.31528,2.31489,2.31524,7000000.0
2009-04-22 03:24:00,2.31518,2.31549,2.31506,2.31506,10000000.0
2009-04-22 03:25:00,2.31521,2.31552,2.31521,2.3155,8000000.0
2009-04-22 03:26:00,2.31553,2.31574,2.31542,2.31542,7000000.0
2009-04-22 03:27:00,2.31575,2.31627,2.31575,2.31627,8000000.0
2009-04-22 03:28:00,2.31647,2.31649,2.31579,2.31595,8000000.0
2009-04-22 03:29:00,2.31534,2.31536,2.31508,2.31518,11000000.0
2009-04-22 03:30:00,2.31492,2.31539,2.31465,2.31535,8000000.0
2009-04-22 03:31:00,2.31488,2.31488,2.31418,2.31418,9000000.0
2009-04-22 03:32:00,2.31375,2.31391,2.31365,2.31389,9000000.0
2009-04-22 03:33:00,2.31259,2.31259,2.3107,2.31072,7000000.0
2009-04-22 03:34:00,2.31127,2.31366,2.31127,2.31366,9000000.0
2009-04-22 03:35:00,2.31339,2.31352,2.3127,2.31273,10000000.0
2009-04-22 03:36:00,2.31255,2.31374,2.31255,2.31374,8000000.0
2009-04-22 03:37:00,2.31472,2.31472,2.31379,2.31379,9000000.0
2009-04-22 03:38:00,2.31346,2.31359,2.31325,2.31357,7000000.0
2009-04-22 03:39:00,2.31399,2.314,2.31379,2.31379,8000000.0
2009-04-22 03:40:00,2.31458,2.32028,2.31458,2.32028,11000000.0
2009-04-22 03:41:00,2.31952,2.31952,2.31881,2.31881,10000000.0
2009-04-22 03:42:00,2.31813,2.31813,2.31574,2.31574,5000000.0
2009-04-22 03:43:00,2.31543,2.31577,2.31535,2.31577,7000000.0
2009-04-22 03:44:00,2.31641,2.31833,2.31641,2.31833,8000000.0
2009-04-22 03:45:00,2.31842,2.31869,2.31839,2.31839,8000000.0
2009-04-22 03:46:00,2.31775,2.31775,2.31741,2.3175,8000000.0
2009-04-22 03:47:00,2.31714,2.31768,2.31714,2.31761,7000000.0
2009-04-22 03:48:00,2.31798,2.318,2.31713,2.31713,11000000.0
2009-04-22 03:49:00,2.3173,2.31775,2.3173,2.31775,8000000.0
2009-04-22 03:50:00,2.31815,2.31851,2.31815,2.31821,7000000.0
2009-04-22 03:51:00,2.31896,2.31902,2.31881,2.31886,9000000.0
2009-04-22 03:52:00,2.31928,2.31961,2.31928,2.31961,8000000.0
2009-04-22 03:53:00,2.31957,2.31968,2.31871,2.31871,10000000.0
2009-04-22 03:54:00,2.31904,2.31904,2.31872,2.31893,11000000.0
2009-04-22 03:55:00,2.31816,2.31816,2.3176,2.31791,7000000.0
2009-04-22 03:56:00,2.31788,2.31895,2.31788,2.31845,10000000.0
2009-04-22 03:57:00,2.31856,2.31875,2.31847,2.31847,8000000.0
2009-04-22 03:58:00,2.31825,2.31856,2.31825,2.31856,8000000.0
2009-04-22 03:59:00,2.31857,2.31881,2.31784,2.31795,7000000.0
2009-04-22 04:00:00,2.31768,2.31794,2.31754,2.31755,9000000.0
2009-04-22 04:01:00,2.31798,2.31836,2.31788,2.31789,7000000.0
2009-04-22 04:02:00,2.31776,2.31776,2.31742,2.31749,8000000.0
2009-04-22 04:03:00,2.31743,2.31765,2.31733,2.31759,8000000.0
2009-04-22 04:04:00,2.31711,2.31727,2.31697,2.31725,10000000.0
2009-04-22 04:05:00,2.31808,2.31895,2.31642,2.31642,9000000.0
2009-04-22 04:06:00,2.31821,2.31839,2.31815,2.31839,8000000.0
2009-04-22 04:07:00,2.31838,2.31868,2.31821,2.31843,11000000.0
2009-04-22 04:08:00,2.31861,2.3188,2.31846,2.31846,7000000.0
2009-04-22 04:09:00,2.31819,2.31825,2.31762,2.31762,8000000.0
2009-04-22 04:10:00,2.31751,2.31828,2.31731,2.31828,10000000.0
2009-04-22 04:11:00,2.31881,2.31906,2.31801,2.31801,7000000.0
2009-04-22 04:12:00,2.31838,2.31902,2.31799,2.31799,8000000.0
2009-04-22 04:13:00,2.31793,2.31871,2.31793,2.31863,8000000.0
2009-04-22 04:14:00,2.31916,2.31929,2.31908,2.31927,7000000.0
2009-04-22 04:15:00,2.31921,2.31921,2.31886,2.31886,7000000.0
2009-04-22 04:16:00,2.31892,2.31917,2.31892,2.31897,7000000.0
2009-04-22 04:17:00,2.31911,2.31933,2.31907,2.31932,8000000.0
2009-04-22 04:18:00,2.31892,2.31911,2.31874,2.31874,11000000.0
2009-04-22 04:19:00,2.31854,2.31873,2.31854,2.31858,7000000.0
2009-04-22 04:20:00,2.31829,2.31855,2.31816,2.31855,10000000.0
2009-04-22 04:21:00,2.3184,2.3184,2.31805,2.31806,8000000.0
2009-04-22 04:22:00,2.31965,2.31972,2.31888,2.31889,10000000.0
2009-04-22 04:23:00,2.31891,2.31899,2.31881,2.31899,7000000.0
2009-04-22 04:24:00,2.31866,2.31897,2.31864,2.31894,9000000.0
2009-04-22 04:25:00,2.31909,2.31918,2.31903,2.31912,11000000.0
2009-04-22 04:26:00,2.31928,2.31941,2.31907,2.31939,7000000.0
2009-04-22 04:27:00,2.31938,2.31939,2.31908,2.31908,8000000.0
2009-04-22 04:28:00,2.31929,2.31934,2.31897,2.31897,7000000.0
2009-04-22 04:29:00,2.31925,2.31934,2.3191,2.31919,8000000.0
2009-04-22 04:30:00,2.31872,2.31908,2.31868,2.31908,9000000.0
2009-04-22 04:31:00,2.31882,2.31883,2.3186,2.31881,10000000.0
2009-04-22 04:32:00,2.3184,2.31863,2.3184,2.3186,8000000.0
2009-04-22 04:33:00,2.31872,2.31907,2.31829,2.31829,8000000.0
2009-04-22 04:34:00,2.31824,2.31841,2.31824,2.31834,7000000.0
2009-04-22 04:35:00,2.31851,2.31876,2.31851,2.31871,7000000.0
2009-04-22 04:36:00,2.31875,2.31884,2.31845,2.31845,8000000.0
2009-04-22 04:37:00,2.31816,2.31835,2.31812,2.31812,5000000.0
2009-04-22 04:38:00,2.31802,2.31836,2.31778,2.31836,9000000.0
2009-04-22 04:39:00,2.31816,2.31827,2.31612,2.31612,9000000.0
2009-04-22 04:40:00,2.31661,2.31687,2.31648,2.31687,7000000.0
2009-04-22 04:41:00,2.31726,2.31735,2.31711,2.31735,8000000.0
2009-04-22 04:42:00,2.31778,2.31778,2.31703,2.31703,7000000.0
2009-04-22 04:43:00,2.31696,2.31718,2.3167,2.31718,11000000.0
2009-04-22 04:44:00,2.31722,2.31722,2.31696,2.31699,9000000.0
2009-04-22 04:45:00,2.3172,2.31725,2.31681,2.31681,11000000.0
2009-04-22 04:46:00,2.31701,2.31712,2.31694,2.31712,7000000.0
2009-04-22 04:47:00,2.31703,2.3171,2.31697,2.31697,7000000.0
2009-04-22 04:48:00,2.31718,2.31742,2.31718,2.31724,7000000.0
2009-04-22 04:49:00,2.31761,2.31818,2.31761,2.31818,11000000.0
2009-04-22 04:50:00,2.31827,2.31852,2.31758,2.31758,9000000.0
2009-04-22 04:51:00,2.3172,2.31739,2.31709,2.31739,7000000.0
2009-04-22 04:52:00,2.31764,2.31776,2.31757,2.31768,10000000.0
2009-04-22 04:53:00,2.318,2.31843,2.318,2.31812,9000000.0
2009-04-22 04:54:00,2.31859,2.31859,2.31815,2.31815,8000000.0
2009-04-22 04:55:00,2.31807,2.31824,2.31786,2.31824,8000000.0
2009-04-22 04:56:00,2.31828,2.31841,2.31821,2.31841,6000000.0
2009-04-22 04:57:00,2.31847,2.31852,2.31813,2.31852,8000000.0
2009-04-22 04:58:00,2.31831,2.31831,2.31811,2.31815,8000000.0
2009-04-22 04:59:00,2.31827,2.31827,2.31801,2.31815,8000000.0
2009-04-22 05:00:00,2.31789,2.31789,2.31769,2.31769,7000000.0
2009-04-22 05:01:00,2.31782,2.31853,2.31773,2.31853,9000000.0
2009-04-22 05:02:00,2.31785,2.31804,2.31781,2.31803,7000000.0
2009-04-22 05:03:00,2.31839,2.31884,2.31838,2.31884,7000000.0
2009-04-22 05:04:00,2.31906,2.31934,2.31906,2.31918,7000000.0
2009-04-22 05:05:00,2.31889,2.3194,2.31889,2.3194,5000000.0
2009-04-22 05:06:00,2.31896,2.31926,2.31896,2.31917,7000000.0
2009-04-22 05:07:00,2.31927,2.31927,2.31877,2.31896,8000000.0
2009-04-22 05:08:00,2.31933,2.31933,2.31887,2.31897,10000000.0
2009-04-22 05:09:00,2.31918,2.31918,2.31886,2.31902,7000000.0
2009-04-22 05:10:00,2.31897,2.31897,2.31875,2.31875,7000000.0
2009-04-22 05:11:00,2.3193,2.31938,2.31908,2.31925,8000000.0
2009-04-22 05:12:00,2.3193,2.31956,2.3193,2.31949,11000000.0
2009-04-22 05:13:00,2.32007,2.32071,2.32007,2.32063,8000000.0
2009-04-22 05:14:00,2.32049,2.32049,2.31954,2.31954,7000000.0
2009-04-22 05:15:00,2.31875,2.31884,2.31875,2.31881,7000000.0
2009-04-22 05:16:00,2.31879,2.3204,2.31879,2.3204,7000000.0
2009-04-22 05:17:00,2.32047,2.32055,2.31999,2.31999,7000000.0
2009-04-22 05:18:00,2.31977,2.31984,2.31966,2.31983,8000000.0
2009-04-22 05:19:00,2.31996,2.31996,2.31972,2.31986,7000000.0
2009-04-22 05:20:00,2.31984,2.31984,2.31971,2.31972,9000000.0
2009-04-22 05:21:00,2.32043,2.3205,2.32043,2.32045,8000000.0
2009-04-22 05:22:00,2.31973,2.31977,2.31934,2.31934,7000000.0
2009-04-22 05:23:00,2.31969,2.31969,2.31955,2.31956,10000000.0
2009-04-22 05:24:00,2.31965,2.31987,2.3196,2.31987,8000000.0
2009-04-22 05:25:00,2.31955,2.31996,2.31944,2.31976,7000000.0
2009-04-22 05:26:00,2.3198,2.32084,2.3198,2.32084,7000000.0
2009-04-22 05:27:00,2.32073,2.32073,2.31973,2.31973,8000000.0
2009-04-22 05:28:00,2.3201,2.32075,2.3201,2.32073,9000000.0
2009-04-22 05:29:00,2.32115,2.32199,2.32115,2.32199,7000000.0
2009-04-22 05:30:00,2.32143,2.32157,2.32127,2.32127,10000000.0
2009-04-22 05:31:00,2.32122,2.32122,2.32096,2.32113,8000000.0
2009-04-22 05:32:00,2.32124,2.32137,2.32089,2.32098,8000000.0
2009-04-22 05:33:00,2.32076,2.32076,2.32054,2.32054,9000000.0
2009-04-22 05:34:00,2.32049,2.32049,2.32019,2.32035,8000000.0
2009-04-22 05:35:00,2.32044,2.3207,2.32037,2.32037,7000000.0
2009-04-22 05:36:00,2.32081,2.32118,2.32081,2.32118,5000000.0
2009-04-22 05:37:00,2.32139,2.32167,2.32138,2.32167,7000000.0
2009-04-22 05:38:00,2.32179,2.32179,2.32166,2.32166,9000000.0
2009-04-22 05:39:00,2.32189,2.32249,2.32189,2.32249,7000000.0
2009-04-22 05:40:00,2.32242,2.32242,2.32201,2.32205,7000000.0
2009-04-22 05:41:00,2.32202,2.32223,2.32193,2.32196,8000000.0
2009-04-22 05:42:00,2.32202,2.32219,2.32197,2.32219,7000000.0
2009-04-22 05:43:00,2.32219,2.32255,2.32219,2.32236,9000000.0
2009-04-22 05:44:00,2.32249,2.32261,2.32053,2.32261,8000000.0
2009-04-22 05:45:00,2.32302,2.32462,2.32297,2.32462,11000000.0
2009-04-22 05:46:00,2.32453,2.32471,2.32304,2.32304,7000000.0
2009-04-22 05:47:00,2.32297,2.32326,2.32294,2.32294,8000000.0
2009-04-22 05:48:00,2.3226,2.32277,2.3225,2.32258,9000000.0
2009-04-22 05:49:00,2.32267,2.32278,2.32225,2.32278,8000000.0
2009-04-22 05:50:00,2.32301,2.32301,2.32238,2.32238,9000000.0
2009-04-22 05:51:00,2.32223,2.32242,2.32211,2.32211,8000000.0
2009-04-22 05:52:00,2.3219,2.32222,2.32168,2.32222,8000000.0
2009-04-22 05:53:00,2.32229,2.32229,2.32189,2.32189,7000000.0
2009-04-22 05:54:00,2.32183,2.32216,2.3215,2.32216,10000000.0
2009-04-22 05:55:00,2.32224,2.32232,2.32197,2.32197,5000000.0
2009-04-22 05:56:00,2.32234,2.32234,2.32206,2.32219,11000000.0
2009-04-22 05:57:00,2.32218,2.32236,2.32217,2.32217,8000000.0
2009-04-22 05:58:00,2.32256,2.32272,2.3224,2.32272,9000000.0
2009-04-22 05:59:00,2.32268,2.32268,2.32238,2.32261,10000000.0
2009-04-22 06:00:00,2.32256,2.32282,2.32239,2.32239,8000000.0
2009-04-22 06:01:00,2.3223,2.3236,2.3223,2.3236,7000000.0
2009-04-22 06:02:00,2.32277,2.32285,2.32255,2.32257,7000000.0
2009-04-22 06:03:00,2.32264,2.32274,2.3225,2.32251,8000000.0
2009-04-22 06:04:00,2.32224,2.32224,2.32185,2.32196,7000000.0
2009-04-22 06:05:00,2.32201,2.32303,2.32195,2.32303,7000000.0
2009-04-22 06:06:00,2.32319,2.32319,2.32255,2.32255,7000000.0
2009-04-22 06:07:00,2.32247,2.32247,2.3219,2.3219,7000000.0
2009-04-22 06:08:00,2.32179,2.32211,2.32157,2.32157,7000000.0
2009-04-22 06:09:00,2.32132,2.3214,2.32129,2.3214,8000000.0
2009-04-22 06:10:00,2.32137,2.32143,2.32129,2.32141,8000000.0
2009-04-22 06:11:00,2.32175,2.3219,2.32162,2.3219,8000000.0
2009-04-22 06:12:00,2.32283,2.32284,2.32226,2.32226,8000000.0
2009-04-22 06:13:00,2.32222,2.32297,2.32222,2.32297,8000000.0
2009-04-22 06:14:00,2.32303,2.32327,2.32258,2.32283,10000000.0
2009-04-22 06:15:00,2.32231,2.32371,2.32231,2.32369,8000000.0
2009-04-22 06:16:00,2.32404,2.3241,2.3237,2.32384,11000000.0
2009-04-22 06:17:00,2.32288,2.32364,2.32269,2.32364,7000000.0
2009-04-22 06:18:00,2.32445,2.32627,2.32445,2.3259,9000000.0
2009-04-22 06:19:00,2.32538,2.32555,2.32512,2.32512,7000000.0
2009-04-22 06:20:00,2.3252,2.32573,2.3252,2.32573,9000000.0
2009-04-22 06:21:00,2.32646,2.32649,2.3263,2.32632,8000000.0
2009-04-22 06:22:00,2.32708,2.32708,2.32633,2.32656,8000000.0
2009-04-22 06:23:00,2.32628,2.32628,2.326,2.326,8000000.0
2009-04-22 06:24:00,2.32601,2.32601,2.32573,2.32579,11000000.0
2009-04-22 06:25:00,2.32575,2.32575,2.32532,2.32532,11000000.0
2009-04-22 06:26:00,2.32499,2.32562,2.32482,2.32555,11000000.0
2009-04-22 06:27:00,2.32551,2.32563,2.32481,2.32521,7000000.0
2009-04-22 06:28:00,2.32551,2.32578,2.32479,2.32479,8000000.0
2009-04-22 06:29:00,2.32436,2.3255,2.32436,2.32527,8000000.0
2009-04-22 06:30:00,2.3248,2.32508,2.3248,2.32508,8000000.0
2009-04-22 06:31:00,2.32577,2.3268,2.32542,2.3268,7000000.0
2009-04-22 06:32:00,2.32694,2.32726,2.32694,2.3271,7000000.0
2009-04-22 06:33:00,2.32658,2.32658,2.32617,2.32617,7000000.0
2009-04-22 06:34:00,2.32631,2.32644,2.32622,2.32628,7000000.0
2009-04-22 06:35:00,2.32618,2.32681,2.32612,2.32612,8000000.0
2009-04-22 06:36:00,2.32615,2.32643,2.32615,2.32642,7000000.0
2009-04-22 06:37:00,2.32638,2.32638,2.32599,2.32607,10000000.0
2009-04-22 06:38:00,2.32629,2.3271,2.32629,2.32697,10000000.0
2009-04-22 06:39:00,2.32673,2.32718,2.32673,2.32718,5000000.0
2009-04-22 06:40:00,2.3276,2.3276,2.32634,2.32634,9000000.0
2009-04-22 06:41:00,2.32691,2.32717,2.32685,2.32697,7000000.0
2009-04-22 06:42:00,2.32705,2.32711,2.3269,2.3269,8000000.0
2009-04-22 06:43:00,2.32685,2.32712,2.32685,2.32686,7000000.0
2009-04-22 06:44:00,2.32665,2.32733,2.32665,2.32733,8000000.0
2009-04-22 06:45:00,2.3275,2.3275,2.32645,2.32658,8000000.0
2009-04-22 06:46:00,2.32594,2.32594,2.32529,2.32554,10000000.0
2009-04-22 06:47:00,2.32528,2.32542,2.32528,2.3253,8000000.0
2009-04-22 06:48:00,2.32559,2.32562,2.3255,2.3255,7000000.0
2009-04-22 06:49:00,2.32552,2.32579,2.32552,2.32566,8000000.0
2009-04-22 06:50:00,2.32554,2.32566,2.32551,2.32555,10000000.0
2009-04-22 06:51:00,2.32583,2.32608,2.3258,2.3258,10000000.0
2009-04-22 06:52:00,2.32565,2.32565,2.32534,2.32534,8000000.0
2009-04-22 06:53:00,2.32538,2.32538,2.32515,2.32531,8000000.0
2009-04-22 06:54:00,2.32529,2.32613,2.32528,2.32613,8000000.0
2009-04-22 06:55:00,2.32597,2.32623,2.32597,2.32616,7000000.0
2009-04-22 06:56:00,2.32625,2.32636,2.32622,2.32622,8000000.0
2009-04-22 06:57:00,2.32598,2.32636,2.32598,2.32635,7000000.0
2009-04-22 06:58:00,2.32625,2.32625,2.32592,2.32592,7000000.0
2009-04-22 06:59:00,2.32605,2.32637,2.32605,2.32617,7000000.0
2009-04-22 07:00:00,2.32624,2.32662,2.32624,2.32661,7000000.0
2009-04-22 07:01:00,2.32638,2.32638,2.32566,2.32566,5000000.0
2009-04-22 07:02:00,2.32514,2.32514,2.32458,2.32489,9000000.0
2009-04-22 07:03:00,2.32448,2.32459,2.32431,2.32459,7000000.0
2009-04-22 07:04:00,2.32425,2.32457,2.32425,2.32442,8000000.0
2009-04-22 07:05:00,2.32495,2.32525,2.32495,2.32519,11000000.0
2009-04-22 07:06:00,2.32493,2.32529,2.3247,2.32478,11000000.0
2009-04-22 07:07:00,2.32472,2.32487,2.3247,2.32487,11000000.0
2009-04-22 07:08:00,2.3254,2.32546,2.32513,2.32546,9000000.0
2009-04-22 07:09:00,2.3256,2.32667,2.3256,2.32667,8000000.0
2009-04-22 07:10:00,2.32669,2.32685,2.32669,2.32684,7000000.0
2009-04-22 07:11:00,2.32603,2.32607,2.32574,2.32607,10000000.0
2009-04-22 07:12:00,2.32629,2.32642,2.32626,2.32626,7000000.0
2009-04-22 07:13:00,2.32662,2.3268,2.32658,2.3268,8000000.0
2009-04-22 07:14:00,2.32671,2.32726,2.32671,2.32726,7000000.0
2009-04-22 07:15:00,2.32664,2.32664,2.32587,2.32587,10000000.0
2009-04-22 07:16:00,2.32557,2.32557,2.32479,2.32508,8000000.0
2009-04-22 07:17:00,2.32506,2.32527,2.32496,2.325,11000000.0
2009-04-22 07:18:00,2.32507,2.32528,2.32503,2.32528,8000000.0
2009-04-22 07:19:00,2.32542,2.32553,2.32465,2.32465,8000000.0
2009-04-22 07:20:00,2.32365,2.32376,2.32287,2.32335,9000000.0
2009-04-22 07:21:00,2.32377,2.32381,2.32323,2.32358,10000000.0
2009-04-22 07:22:00,2.32355,2.3237,2.32338,2.32367,11000000.0
2009-04-22 07:23:00,2.32385,2.32392,2.32361,2.32361,7000000.0
2009-04-22 07:24:00,2.3238,2.3238,2.3235,2.32351,9000000.0
2009-04-22 07:25:00,2.32383,2.32388,2.3234,2.3234,8000000.0
2009-04-22 07:26:00,2.32331,2.3236,2.32331,2.3236,7000000.0
2009-04-22 07:27:00,2.3235,2.3236,2.32297,2.3236,7000000.0
2009-04-22 07:28:00,2.32381,2.32392,2.32357,2.32361,7000000.0
2009-04-22 07:29:00,2.32334,2.32372,2.32334,2.32363,8000000.0
2009-04-22 07:30:00,2.32365,2.32396,2.32365,2.32378,8000000.0
2009-04-22 07:31:00,2.32315,2.32332,2.32294,2.32301,7000000.0
2009-04-22 07:32:00,2.32304,2.32312,2.32297,2.32312,5000000.0
2009-04-22 07:33:00,2.32336,2.32336,2.32231,2.32231,8000000.0
2009-04-22 07:34:00,2.3224,2.32278,2.3224,2.32264,11000000.0
2009-04-22 07:35:00,2.32278,2.32303,2.32265,2.32265,8000000.0
2009-04-22 07:36:00,2.32216,2.32241,2.32215,2.3223,7000000.0
2009-04-22 07:37:00,2.32228,2.32241,2.32228,2.32231,7000000.0
2009-04-22 07:38:00,2.32234,2.32239,2.32216,2.32226,11000000.0
2009-04-22 07:39:00,2.32211,2.32211,2.32169,2.32179,7000000.0
2009-04-22 07:40:00,2.32178,2.32189,2.32116,2.32116,8000000.0
2009-04-22 07:41:00,2.32151,2.32181,2.32151,2.32181,9000000.0
2009-04-22 07:42:00,2.32192,2.32192,2.32167,2.32171,11000000.0
2009-04-22 07:43:00,2.32172,2.32172,2.32139,2.32139,7000000.0
2009-04-22 07:44:00,2.32168,2.3221,2.32168,2.3221,7000000.0
2009-04-22 07:45:00,2.32231,2.32252,2.32231,2.32247,6000000.0
2009-04-22 07:46:00,2.32229,2.32229,2.32167,2.32179,10000000.0
2009-04-22 07:47:00,2.32228,2.32259,2.32228,2.32259,7000000.0
2009-04-22 07:48:00,2.32262,2.32287,2.32262,2.32272,8000000.0
2009-04-22 07:49:00,2.32277,2.32347,2.32277,2.32326,8000000.0
2009-04-22 07:50:00,2.3229,2.3229,2.3223,2.3223,7000000.0
2009-04-22 07:51:00,2.32194,2.32206,2.32143,2.32206,8000000.0
2009-04-22 07:52:00,2.32282,2.32325,2.3223,2.3223,10000000.0
2009-04-22 07:53:00,2.32238,2.32327,2.32238,2.32327,11000000.0
2009-04-22 07:54:00,2.32356,2.32375,2.32338,2.32357,9000000.0
2009-04-22 07:55:00,2.32386,2.32393,2.32369,2.32369,9000000.0
2009-04-22 07:56:00,2.32361,2.32361,2.32308,2.32321,9000000.0
2009-04-22 07:57:00,2.32277,2.32277,2.32173,2.3219,7000000.0
2009-04-22 07:58:00,2.32206,2.32223,2.32203,2.32223,7000000.0
2009-04-22 07:59:00,2.32254,2.32257,2.32219,2.32255,7000000.0
2009-04-22 08:00:00,2.32237,2.32242,2.32216,2.32242,8000000.0
2009-04-22 08:01:00,2.32255,2.32262,2.3223,2.32236,10000000.0
2009-04-22 08:02:00,2.32242,2.32249,2.32207,2.32225,7000000.0
2009-04-22 08:03:00,2.32234,2.32256,2.32226,2.32256,8000000.0
2009-04-22 08:04:00,2.32256,2.32256,2.32133,2.32133,8000000.0
2009-04-22 08:05:00,2.32131,2.32157,2.32128,2.32156,8000000.0
2009-04-22 08:06:00,2.32166,2.32205,2.32166,2.32184,7000000.0
2009-04-22 08:07:00,2.32189,2.32193,2.32165,2.32167,7000000.0
2009-04-22 08:08:00,2.32157,2.32157,2.3211,2.3211,7000000.0
2009-04-22 08:09:00,2.32046,2.32061,2.32037,2.32061,7000000.0
2009-04-22 08:10:00,2.32065,2.32065,2.32002,2.32004,7000000.0
2009-04-22 08:11:00,2.31966,2.31991,2.31953,2.31991,8000000.0
2009-04-22 08:12:00,2.32036,2.32041,2.3201,2.32021,9000000.0
2009-04-22 08:13:00,2.32008,2.3202,2.31939,2.31939,7000000.0
2009-04-22 08:14:00,2.31828,2.31956,2.31828,2.31878,9000000.0
2009-04-22 08:15:00,2.3195,2.32016,2.3195,2.32016,8000000.0
2009-04-22 08:16:00,2.32009,2.32009,2.31947,2.31948,11000000.0
2009-04-22 08:17:00,2.31927,2.31969,2.3192,2.31969,7000000.0
2009-04-22 08:18:00,2.32063,2.32063,2.31992,2.31992,9000000.0
2009-04-22 08:19:00,2.32004,2.32024,2.31981,2.32023,7000000.0
2009-04-22 08:20:00,2.32023,2.32041,2.32019,2.32026,8000000.0
2009-04-22 08:21:00,2.32031,2.32031,2.32021,2.32021,8000000.0
2009-04-22 08:22:00,2.32001,2.32001,2.31954,2.31954,8000000.0
2009-04-22 08:23:00,2.32016,2.32085,2.32016,2.32085,7000000.0
2009-04-22 08:24:00,2.32068,2.32134,2.32062,2.32134,7000000.0
2009-04-22 08:25:00,2.32103,2.32138,2.32103,2.32134,8000000.0
2009-04-22 08:26:00,2.32142,2.32211,2.32142,2.32188,7000000.0
2009-04-22 08:27:00,2.32288,2.32342,2.32288,2.32342,10000000.0
2009-04-22 08:28:00,2.32357,2.32372,2.32354,2.32359,7000000.0
2009-04-22 08:29:00,2.32295,2.32336,2.32295,2.32336,10000000.0
2009-04-22 08:30:00,2.32328,2.32328,2.3229,2.3229,7000000.0
2009-04-22 08:31:00,2.32293,2.32313,2.32292,2.32313,10000000.0
2009-04-22 08:32:00,2.32351,2.32416,2.32351,2.32416,8000000.0
2009-04-22 08:33:00,2.32413,2.32434,2.32413,2.32418,7000000.0
2009-04-22 08:34:00,2.32385,2.32385,2.32364,2.32368,9000000.0
2009-04-22 08:35:00,2.3233,2.32368,2.3232,2.3232,9000000.0
2009-04-22 08:36:00,2.32311,2.32337,2.32301,2.32309,8000000.0
2009-04-22 08:37:00,2.32309,2.32309,2.32256,2.32256,9000000.0
2009-04-22 08:38:00,2.3223,2.32261,2.32214,2.32261,10000000.0
2009-04-22 08:39:00,2.32231,2.32253,2.32164,2.32164,11000000.0
2009-04-22 08:40:00,2.32153,2.32242,2.32153,2.32242,8000000.0
2009-04-22 08:41:00,2.32253,2.32253,2.32225,2.32225,11000000.0
2009-04-22 08:42:00,2.32231,2.32231,2.32204,2.32208,10000000.0
2009-04-22 08:43:00,2.32182,2.32211,2.32177,2.32211,8000000.0
2009-04-22 08:44:00,2.32197,2.32277,2.32197,2.32277,10000000.0
2009-04-22 08:45:00,2.32273,2.32287,2.32235,2.32235,8000000.0
2009-04-22 08:46:00,2.32206,2.32221,2.32069,2.32221,6000000.0
2009-04-22 08:47:00,2.32217,2.32217,2.3219,2.32193,7000000.0
2009-04-22 08:48:00,2.32221,2.32278,2.32221,2.32246,10000000.0
2009-04-22 08:49:00,2.32234,2.32314,2.32207,2.32314,11000000.0
2009-04-22 08:50:00,2.32305,2.32307,2.32289,2.32294,7000000.0
2009-04-22 08:51:00,2.32291,2.32291,2.32237,2.32249,8000000.0
2009-04-22 08:52:00,2.32292,2.32292,2.32185,2.32185,9000000.0
2009-04-22 08:53:00,2.32137,2.32137,2.32063,2.32124,8000000.0
2009-04-22 08:54:00,2.32187,2.32204,2.32187,2.32204,8000000.0
2009-04-22 08:55:00,2.32252,2.32252,2.32189,2.32189,8000000.0
2009-04-22 08:56:00,2.32124,2.32124,2.32091,2.32102,7000000.0
2009-04-22 08:57:00,2.32085,2.32165,2.32085,2.32165,8000000.0
2009-04-22 08:58:00,2.32195,2.32195,2.32168,2.32193,7000000.0
2009-04-22 08:59:00,2.32196,2.32233,2.32193,2.32233,7000000.0
2009-04-22 09:00:00,2.32263,2.32525,2.32263,2.32525,8000000.0
2009-04-22 09:01:00,2.32628,2.32633,2.32529,2.32529,9000000.0
2009-04-22 09:02:00,2.32521,2.32608,2.32521,2.32608,10000000.0
2009-04-22 09:03:00,2.326,2.32636,2.32584,2.32584,7000000.0
2009-04-22 09:04:00,2.32531,2.32563,2.32524,2.32531,7000000.0
2009-04-22 09:05:00,2.32638,2.32713,2.32638,2.32713,7000000.0
2009-04-22 09:06:00,2.32728,2.3276,2.32715,2.32758,11000000.0
2009-04-22 09:07:00,2.32736,2.32797,2.32736,2.32777,8000000.0
2009-04-22 09:08:00,2.32784,2.32842,2.32777,2.32842,5000000.0
2009-04-22 09:09:00,2.32798,2.32807,2.3268,2.3268,11000000.0
2009-04-22 09:10:00,2.32653,2.32653,2.32546,2.32546,7000000.0
2009-04-22 09:11:00,2.32446,2.32488,2.32446,2.32488,9000000.0
2009-04-22 09:12:00,2.32515,2.32619,2.32515,2.32619,8000000.0
2009-04-22 09:13:00,2.32674,2.32694,2.32594,2.32594,9000000.0
2009-04-22 09:14:00,2.32546,2.32764,2.32546,2.32764,11000000.0
2009-04-22 09:15:00,2.32753,2.32762,2.32717,2.32717,7000000.0
2009-04-22 09:16:00,2.3269,2.3269,2.32644,2.32647,8000000.0
2009-04-22 09:17:00,2.32687,2.32695,2.32599,2.32599,11000000.0
2009-04-22 09:18:00,2.32593,2.32687,2.32593,2.32687,8000000.0
2009-04-22 09:19:00,2.32716,2.32716,2.32692,2.32701,7000000.0
2009-04-22 09:20:00,2.32645,2.32655,2.3259,2.3259,7000000.0
2009-04-22 09:21:00,2.32615,2.32619,2.32578,2.32595,8000000.0
2009-04-22 09:22:00,2.32625,2.32625,2.326,2.32616,8000000.0
2009-04-22 09:23:00,2.32605,2.32644,2.32605,2.32644,7000000.0
2009-04-22 09:24:00,2.32664,2.32664,2.32607,2.32637,8000000.0
2009-04-22 09:25:00,2.32583,2.32583,2.32444,2.32444,7000000.0
2009-04-22 09:26:00,2.32412,2.32412,2.3235,2.3235,11000000.0
2009-04-22 09:27:00,2.3243,2.3243,2.32378,2.32402,11000000.0
2009-04-22 09:28:00,2.32418,2.32546,2.32418,2.32546,9000000.0
2009-04-22 09:29:00,2.32585,2.32605,2.32566,2.32605,8000000.0
2009-04-22 09:30:00,2.32575,2.32575,2.32554,2.32564,7000000.0
2009-04-22 09:31:00,2.32552,2.32552,2.32498,2.32498,7000000.0
2009-04-22 09:32:00,2.32505,2.32536,2.32505,2.32529,7000000.0
2009-04-22 09:33:00,2.3253,2.32539,2.32522,2.32527,8000000.0
2009-04-22 09:34:00,2.32527,2.32527,2.32511,2.32511,7000000.0
2009-04-22 09:35:00,2.32542,2.32591,2.32542,2.32579,10000000.0
2009-04-22 09:36:00,2.32576,2.32593,2.32515,2.32515,8000000.0
2009-04-22 09:37:00,2.32514,2.32559,2.32512,2.32559,11000000.0
2009-04-22 09:38:00,2.32472,2.32505,2.32291,2.32413,11000000.0
2009-04-22 09:39:00,2.32441,2.32514,2.32441,2.32514,7000000.0
2009-04-22 09:40:00,2.32579,2.32579,2.32529,2.32529,9000000.0
2009-04-22 09:41:00,2.32556,2.32602,2.32535,2.32602,8000000.0
2009-04-22 09:42:00,2.32688,2.32688,2.32644,2.32646,10000000.0
2009-04-22 09:43:00,2.32605,2.32664,2.32581,2.32581,11000000.0
2009-04-22 09:44:00,2.32514,2.32639,2.32514,2.32638,8000000.0
2009-04-22 09:45:00,2.32737,2.32805,2.32737,2.32761,6000000.0
2009-04-22 09:46:00,2.32779,2.32779,2.32699,2.32759,11000000.0
2009-04-22 09:47:00,2.32721,2.32746,2.32711,2.32746,9000000.0
2009-04-22 09:48:00,2.32774,2.32847,2.32774,2.32847,7000000.0
2009-04-22 09:49:00,2.32829,2.32845,2.32792,2.32792,11000000.0
2009-04-22 09:50:00,2.32702,2.32702,2.3253,2.3253,8000000.0
2009-04-22 09:51:00,2.32516,2.32534,2.32492,2.32534,8000000.0
2009-04-22 09:52:00,2.32552,2.32552,2.32504,2.3251,8000000.0
2009-04-22 09:53:00,2.32451,2.32518,2.32451,2.32491,10000000.0
2009-04-22 09:54:00,2.32462,2.32462,2.32357,2.32368,10000000.0
2009-04-22 09:55:00,2.32396,2.32399,2.32338,2.32383,8000000.0
2009-04-22 09:56:00,2.32406,2.32473,2.32406,2.32411,10000000.0
2009-04-22 09:57:00,2.32421,2.32504,2.32393,2.32393,8000000.0
2009-04-22 09:58:00,2.32358,2.32358,2.32296,2.32296,8000000.0
2009-04-22 09:59:00,2.3238,2.32399,2.32336,2.32396,10000000.0
2009-04-22 10:00:00,2.32406,2.32406,2.32377,2.32384,10000000.0
2009-04-22 10:01:00,2.32418,2.32418,2.32377,2.32413,10000000.0
2009-04-22 10:02:00,2.32413,2.32422,2.32393,2.32393,10000000.0
2009-04-22 10:03:00,2.32396,2.32525,2.3239,2.32525,7000000.0
2009-04-22 10:04:00,2.32504,2.32529,2.32498,2.32498,7000000.0
2009-04-22 10:05:00,2.32507,2.32541,2.32412,2.32412,11000000.0
2009-04-22 10:06:00,2.32409,2.32488,2.32409,2.32488,7000000.0
2009-04-22 10:07:00,2.32526,2.32551,2.32516,2.32551,7000000.0
2009-04-22 10:08:00,2.32513,2.32513,2.32484,2.32495,7000000.0
2009-04-22 10:09:00,2.3252,2.3252,2.32459,2.32459,7000000.0
2009-04-22 10:10:00,2.32449,2.32459,2.32408,2.32408,7000000.0
2009-04-22 10:11:00,2.32408,2.32464,2.32408,2.32464,7000000.0
2009-04-22 10:12:00,2.32474,2.32481,2.32332,2.32332,8000000.0
2009-04-22 10:13:00,2.32338,2.32338,2.32322,2.32322,8000000.0
2009-04-22 10:14:00,2.32403,2.3245,2.32403,2.3245,7000000.0
2009-04-22 10:15:00,2.32454,2.3247,2.3245,2.32458,10000000.0
2009-04-22 10:16:00,2.32449,2.32676,2.32449,2.32676,7000000.0
2009-04-22 10:17:00,2.32795,2.32795,2.32761,2.32776,11000000.0
2009-04-22 10:18:00,2.3274,2.3274,2.32692,2.3271,8000000.0
2009-04-22 10:19:00,2.32695,2.32695,2.32634,2.32634,9000000.0
2009-04-22 10:20:00,2.32644,2.32644,2.32612,2.32633,7000000.0
2009-04-22 10:21:00,2.32631,2.32631,2.32578,2.32578,8000000.0
2009-04-22 10:22:00,2.32548,2.32559,2.32541,2.32554,7000000.0
2009-04-22 10:23:00,2.32545,2.32545,2.32523,2.32532,7000000.0
2009-04-22 10:24:00,2.32634,2.32643,2.32606,2.3262,7000000.0
2009-04-22 10:25:00,2.32601,2.32604,2.32577,2.32595,9000000.0
2009-04-22 10:26:00,2.32679,2.32727,2.32679,2.32727,11000000.0
2009-04-22 10:27:00,2.32715,2.3285,2.32715,2.3285,8000000.0
2009-04-22 10:28:00,2.32858,2.32914,2.32858,2.32914,9000000.0
2009-04-22 10:29:00,2.32881,2.32888,2.32857,2.32871,8000000.0
2009-04-22 10:30:00,2.32848,2.32848,2.32798,2.32839,8000000.0
2009-04-22 10:31:00,2.32869,2.32888,2.32856,2.32871,7000000.0
2009-04-22 10:32:00,2.32874,2.32966,2.32874,2.32966,9000000.0
2009-04-22 10:33:00,2.32985,2.32985,2.32923,2.32923,7000000.0
2009-04-22 10:34:00,2.32886,2.32897,2.32855,2.32859,7000000.0
2009-04-22 10:35:00,2.3285,2.32939,2.3285,2.32919,7000000.0
2009-04-22 10:36:00,2.32884,2.32884,2.32828,2.32868,8000000.0
2009-04-22 10:37:00,2.32892,2.32892,2.32797,2.32797,8000000.0
2009-04-22 10:38:00,2.32768,2.33012,2.32768,2.33012,10000000.0
2009-04-22 10:39:00,2.33046,2.33052,2.33031,2.33039,8000000.0
2009-04-22 10:40:00,2.33034,2.33039,2.33015,2.33019,7000000.0
2009-04-22 10:41:00,2.32998,2.33025,2.3299,2.32996,9000000.0
2009-04-22 10:42:00,2.3301,2.3301,2.32989,2.32989,7000000.0
2009-04-22 10:43:00,2.32987,2.33011,2.32903,2.32903,10000000.0
2009-04-22 10:44:00,2.32893,2.32926,2.32893,2.32926,7000000.0
2009-04-22 10:45:00,2.3294,2.3294,2.32858,2.32858,8000000.0
2009-04-22 10:46:00,2.3284,2.32842,2.3283,2.32834,8000000.0
2009-04-22 10:47:00,2.32833,2.32856,2.32823,2.32843,7000000.0
2009-04-22 10:48:00,2.32844,2.32844,2.32797,2.32817,8000000.0
2009-04-22 10:49:00,2.32855,2.32855,2.32825,2.32851,9000000.0
2009-04-22 10:50:00,2.32852,2.32871,2.32846,2.32871,8000000.0
2009-04-22 10:51:00,2.32861,2.32868,2.32826,2.32868,9000000.0
2009-04-22 10:52:00,2.32891,2.33004,2.32868,2.33004,8000000.0
2009-04-22 10:53:00,2.33036,2.33167,2.33036,2.33111,9000000.0
2009-04-22 10:54:00,2.3311,2.3311,2.33068,2.33084,10000000.0
2009-04-22 10:55:00,2.33118,2.33242,2.33109,2.33242,7000000.0
2009-04-22 10:56:00,2.33212,2.33373,2.33083,2.33373,7000000.0
2009-04-22 10:57:00,2.33386,2.33386,2.33308,2.33308,8000000.0
2009-04-22 10:58:00,2.33276,2.33364,2.33276,2.3336,7000000.0
2009-04-22 10:59:00,2.33337,2.33354,2.33309,2.33309,11000000.0
2009-04-22 11:00:00,2.33353,2.3343,2.33242,2.33242,7000000.0
2009-04-22 11:01:00,2.33303,2.33303,2.33255,2.33295,8000000.0
2009-04-22 11:02:00,2.33315,2.33315,2.33263,2.33273,7000000.0
2009-04-22 11:03:00,2.33271,2.33318,2.33256,2.33256,11000000.0
2009-04-22 11:04:00,2.33253,2.33256,2.33232,2.33232,11000000.0
2009-04-22 11:05:00,2.33219,2.33226,2.33212,2.33215,7000000.0
2009-04-22 11:06:00,2.3319,2.33208,2.3319,2.33207,6000000.0
2009-04-22 11:07:00,2.33175,2.33175,2.33151,2.33151,7000000.0
2009-04-22 11:08:00,2.33159,2.33168,2.33113,2.33113,9000000.0
2009-04-22 11:09:00,2.33089,2.33098,2.33079,2.33098,8000000.0
2009-04-22 11:10:00,2.33083,2.33087,2.33067,2.3307,8000000.0
2009-04-22 11:11:00,2.33081,2.33081,2.33007,2.33009,10000000.0
2009-04-22 11:12:00,2.3304,2.33089,2.3304,2.33078,7000000.0
2009-04-22 11:13:00,2.33106,2.3314,2.33071,2.3314,11000000.0
2009-04-22 11:14:00,2.33221,2.33233,2.33172,2.33172,11000000.0
2009-04-22 11:15:00,2.3313,2.33133,2.33064,2.33064,7000000.0
2009-04-22 11:16:00,2.33085,2.33125,2.33068,2.33125,7000000.0
2009-04-22 11:17:00,2.3306,2.33088,2.33042,2.33088,7000000.0
2009-04-22 11:18:00,2.33105,2.33116,2.33077,2.33114,10000000.0
2009-04-22 11:19:00,2.3317,2.33172,2.33133,2.3315,11000000.0
2009-04-22 11:20:00,2.33165,2.33169,2.33126,2.33126,8000000.0
2009-04-22 11:21:00,2.3317,2.33187,2.33144,2.33144,7000000.0
2009-04-22 11:22:00,2.33154,2.33154,2.33071,2.33071,8000000.0
2009-04-22 11:23:00,2.33093,2.33098,2.33077,2.33098,8000000.0
2009-04-22 11:24:00,2.3309,2.3309,2.33077,2.3308,7000000.0
2009-04-22 11:25:00,2.33071,2.33074,2.33056,2.33069,8000000.0
2009-04-22 11:26:00,2.33089,2.33104,2.33078,2.33098,11000000.0
2009-04-22 11:27:00,2.33115,2.3316,2.33115,2.3316,8000000.0
2009-04-22 11:28:00,2.33101,2.33142,2.331,2.33142,7000000.0
2009-04-22 11:29:00,2.33134,2.33134,2.33075,2.33111,8000000.0
2009-04-22 11:30:00,2.33115,2.33115,2.33078,2.33078,7000000.0
2009-04-22 11:31:00,2.33111,2.33226,2.33111,2.33194,11000000.0
2009-04-22 11:32:00,2.33215,2.33229,2.33215,2.33222,11000000.0
2009-04-22 11:33:00,2.33214,2.33214,2.33174,2.33189,7000000.0
2009-04-22 11:34:00,2.33187,2.33266,2.33187,2.33266,7000000.0
2009-04-22 11:35:00,2.33276,2.33299,2.33229,2.33299,10000000.0
2009-04-22 11:36:00,2.33246,2.33278,2.33245,2.33245,8000000.0
2009-04-22 11:37:00,2.33252,2.3326,2.33221,2.3326,8000000.0
2009-04-22 11:38:00,2.3322,2.33235,2.33183,2.33199,9000000.0
2009-04-22 11:39:00,2.33181,2.33185,2.33147,2.33185,9000000.0
2009-04-22 11:40:00,2.33279,2.33303,2.33245,2.33249,11000000.0
2009-04-22 11:41:00,2.33226,2.33253,2.33208,2.33208,11000000.0
2009-04-22 11:42:00,2.33223,2.33231,2.33203,2.33222,11000000.0
2009-04-22 11:43:00,2.33198,2.33216,2.33182,2.33209,7000000.0
2009-04-22 11:44:00,2.33167,2.33167,2.33129,2.33161,7000000.0
2009-04-22 11:45:00,2.33198,2.33213,2.33191,2.33191,11000000.0
2009-04-22 11:46:00,2.33235,2.33249,2.33216,2.33216,7000000.0
2009-04-22 11:47:00,2.3316,2.33172,2.33155,2.33158,9000000.0
2009-04-22 11:48:00,2.33129,2.33133,2.33104,2.3312,10000000.0
2009-04-22 11:49:00,2.33099,2.33132,2.33098,2.33132,7000000.0
2009-04-22 11:50:00,2.33143,2.33185,2.33133,2.33184,7000000.0
2009-04-22 11:51:00,2.33217,2.33256,2.33212,2.33218,8000000.0
2009-04-22 11:52:00,2.33222,2.3325,2.33218,2.3325,10000000.0
2009-04-22 11:53:00,2.33263,2.33287,2.33247,2.33287,10000000.0
2009-04-22 11:54:00,2.33291,2.33291,2.33213,2.3325,9000000.0
2009-04-22 11:55:00,2.33227,2.3325,2.33197,2.3325,8000000.0
2009-04-22 11:56:00,2.33206,2.33233,2.33206,2.33232,11000000.0
2009-04-22 11:57:00,2.33244,2.33244,2.33175,2.33175,8000000.0
2009-04-22 11:58:00,2.33176,2.33247,2.33176,2.33236,9000000.0
2009-04-22 11:59:00,2.33276,2.33308,2.33276,2.33305,7000000.0
2009-04-22 12:00:00,2.33275,2.33275,2.33178,2.33178,7000000.0
2009-04-22 12:01:00,2.33196,2.33213,2.33184,2.33206,10000000.0
2009-04-22 12:02:00,2.33247,2.33301,2.33247,2.33301,10000000.0
2009-04-22 12:03:00,2.3326,2.33263,2.3325,2.33263,7000000.0
2009-04-22 12:04:00,2.33248,2.33248,2.33211,2.33216,9000000.0
2009-04-22 12:05:00,2.3324,2.33312,2.33179,2.33179,11000000.0
2009-04-22 12:06:00,2.33236,2.33286,2.33191,2.33237,7000000.0
2009-04-22 12:07:00,2.33375,2.33449,2.33309,2.33429,7000000.0
2009-04-22 12:08:00,2.33548,2.33569,2.33496,2.33515,9000000.0
2009-04-22 12:09:00,2.33397,2.33574,2.33397,2.33574,8000000.0
2009-04-22 12:10:00,2.33585,2.33585,2.33527,2.33527,6000000.0
2009-04-22 12:11:00,2.33547,2.33626,2.33547,2.33626,7000000.0
2009-04-22 12:12:00,2.33613,2.33613,2.33533,2.33533,7000000.0
2009-04-22 12:13:00,2.33577,2.33577,2.33501,2.33501,10000000.0
2009-04-22 12:14:00,2.33472,2.33519,2.33472,2.33519,8000000.0
2009-04-22 12:15:00,2.3344,2.33443,2.33377,2.33443,8000000.0
2009-04-22 12:16:00,2.33371,2.33371,2.33315,2.3337,8000000.0
2009-04-22 12:17:00,2.33375,2.33375,2.33284,2.33284,8000000.0
2009-04-22 12:18:00,2.33246,2.33342,2.33246,2.33342,11000000.0
2009-04-22 12:19:00,2.33301,2.33305,2.33278,2.33278,9000000.0
2009-04-22 12:20:00,2.33262,2.33262,2.332,2.33206,10000000.0
2009-04-22 12:21:00,2.33239,2.33309,2.33132,2.33132,7000000.0
2009-04-22 12:22:00,2.33274,2.33279,2.33225,2.33225,8000000.0
2009-04-22 12:23:00,2.33251,2.33281,2.3325,2.33266,7000000.0
2009-04-22 12:24:00,2.33253,2.33272,2.33228,2.33228,7000000.0
2009-04-22 12:25:00,2.33189,2.33217,2.33189,2.33209,9000000.0
2009-04-22 12:26:00,2.33199,2.33199,2.33192,2.33198,8000000.0
2009-04-22 12:27:00,2.33151,2.33151,2.3313,2.33136,10000000.0
2009-04-22 12:28:00,2.33132,2.33136,2.33117,2.33136,9000000.0
2009-04-22 12:29:00,2.33139,2.33172,2.33139,2.33172,9000000.0
2009-04-22 12:30:00,2.33179,2.33189,2.3317,2.33186,7000000.0
2009-04-22 12:31:00,2.33154,2.33154,2.33122,2.33138,11000000.0
2009-04-22 12:32:00,2.33224,2.33258,2.33116,2.33116,7000000.0
2009-04-22 12:33:00,2.33088,2.33122,2.33087,2.33113,7000000.0
2009-04-22 12:34:00,2.33185,2.3325,2.33185,2.33221,7000000.0
2009-04-22 12:35:00,2.33211,2.33223,2.33211,2.33216,8000000.0
2009-04-22 12:36:00,2.33226,2.33226,2.33208,2.33209,8000000.0
2009-04-22 12:37:00,2.33201,2.33217,2.33188,2.33188,9000000.0
2009-04-22 12:38:00,2.33183,2.33324,2.33183,2.33324,8000000.0
2009-04-22 12:39:00,2.33451,2.33517,2.33451,2.33516,9000000.0
2009-04-22 12:40:00,2.33464,2.33493,2.33424,2.33424,7000000.0
2009-04-22 12:41:00,2.3335,2.3335,2.33322,2.33324,8000000.0
2009-04-22 12:42:00,2.33292,2.33292,2.33253,2.33253,9000000.0
2009-04-22 12:43:00,2.33241,2.33242,2.3322,2.33233,9000000.0
2009-04-22 12:44:00,2.33264,2.33264,2.33248,2.33257,8000000.0
2009-04-22 12:45:00,2.33243,2.33243,2.33112,2.33112,10000000.0
2009-04-22 12:46:00,2.32993,2.32993,2.32959,2.32963,9000000.0
2009-04-22 12:47:00,2.32978,2.33112,2.32978,2.33112,10000000.0
2009-04-22 12:48:00,2.33166,2.33172,2.33127,2.33152,11000000.0
2009-04-22 12:49:00,2.33135,2.33135,2.33044,2.33074,7000000.0
2009-04-22 12:50:00,2.33077,2.33097,2.33077,2.33097,7000000.0
2009-04-22 12:51:00,2.33153,2.33184,2.33144,2.33158,8000000.0
2009-04-22 12:52:00,2.33154,2.33154,2.3309,2.33142,11000000.0
2009-04-22 12:53:00,2.33148,2.33152,2.3313,2.3313,8000000.0
2009-04-22 12:54:00,2.33113,2.33113,2.3308,2.33107,7000000.0
2009-04-22 12:55:00,2.33183,2.33183,2.3307,2.3307,8000000.0
2009-04-22 12:56:00,2.33048,2.33058,2.33047,2.33057,7000000.0
2009-04-22 12:57:00,2.33063,2.33063,2.33047,2.33051,7000000.0
2009-04-22 12:58:00,2.33036,2.33036,2.32886,2.32886,8000000.0
2009-04-22 12:59:00,2.32867,2.32871,2.32855,2.32863,7000000.0
2009-04-22 13:00:00,2.32893,2.32918,2.32893,2.32918,8000000.0
2009-04-22 13:01:00,2.32919,2.32919,2.32864,2.32877,8000000.0
2009-04-22 13:02:00,2.32868,2.32875,2.32858,2.32868,7000000.0
2009-04-22 13:03:00,2.32861,2.32861,2.3281,2.32814,8000000.0
2009-04-22 13:04:00,2.32811,2.32825,2.32811,2.32824,7000000.0
2009-04-22 13:05:00,2.32804,2.32812,2.32779,2.32779,8000000.0
2009-04-22 13:06:00,2.32798,2.32798,2.32775,2.32791,7000000.0
2009-04-22 13:07:00,2.32789,2.32791,2.3277,2.3277,5000000.0
2009-04-22 13:08:00,2.32782,2.32798,2.32762,2.32785,10000000.0
2009-04-22 13:09:00,2.32765,2.32804,2.32765,2.32804,7000000.0
2009-04-22 13:10:00,2.32873,2.32908,2.32861,2.32908,9000000.0
2009-04-22 13:11:00,2.32912,2.32912,2.32884,2.32906,8000000.0
2009-04-22 13:12:00,2.32889,2.32897,2.32864,2.32883,8000000.0
2009-04-22 13:13:00,2.32867,2.3287,2.32855,2.32859,9000000.0
2009-04-22 13:14:00,2.3285,2.32885,2.32846,2.32867,7000000.0
2009-04-22 13:15:00,2.32874,2.32896,2.32874,2.32878,8000000.0
2009-04-22 13:16:00,2.32904,2.33037,2.32904,2.33037,8000000.0
2009-04-22 13:17:00,2.331,2.33123,2.33074,2.33074,9000000.0
2009-04-22 13:18:00,2.33069,2.33088,2.33063,2.33088,10000000.0
2009-04-22 13:19:00,2.33076,2.33076,2.32899,2.32899,8000000.0
2009-04-22 13:20:00,2.32844,2.32844,2.32812,2.32837,8000000.0
2009-04-22 13:21:00,2.32847,2.32847,2.32589,2.32589,7000000.0
2009-04-22 13:22:00,2.32572,2.32609,2.32572,2.32609,11000000.0
2009-04-22 13:23:00,2.32607,2.32638,2.32607,2.32638,8000000.0
2009-04-22 13:24:00,2.32667,2.32669,2.32662,2.32667,7000000.0
2009-04-22 13:25:00,2.32743,2.32813,2.32743,2.32782,11000000.0
2009-04-22 13:26:00,2.32776,2.32818,2.32759,2.32759,10000000.0
2009-04-22 13:27:00,2.32748,2.32748,2.32666,2.32666,8000000.0
2009-04-22 13:28:00,2.32661,2.32661,2.32619,2.32624,21000000.0
2009-04-22 13:29:00,2.32625,2.3263,2.3262,2.3263,17000000.0
2009-04-22 13:30:00,2.326,2.32634,2.32574,2.32634,7000000.0
2009-04-22 13:31:00,2.32652,2.32652,2.32625,2.32635,9000000.0
2009-04-22 13:32:00,2.32604,2.32604,2.32563,2.32575,14000000.0
2009-04-22 13:33:00,2.32564,2.32602,2.32564,2.32601,14000000.0
2009-04-22 13:34:00,2.3266,2.32713,2.3266,2.32713,31000000.0
2009-04-22 13:35:00,2.3265,2.32686,2.32638,2.32638,17000000.0
2009-04-22 13:36:00,2.32633,2.32645,2.32631,2.32644,24000000.0
2009-04-22 13:37:00,2.32654,2.32663,2.32652,2.32652,10000000.0
2009-04-22 13:38:00,2.32635,2.3264,2.32617,2.32627,18000000.0
2009-04-22 13:39:00,2.32605,2.32646,2.32605,2.32646,15000000.0
2009-04-22 13:40:00,2.32618,2.32632,2.32558,2.32558,29000000.0
2009-04-22 13:41:00,2.32546,2.32553,2.32523,2.32523,13000000.0
2009-04-22 13:42:00,2.32431,2.32431,2.32171,2.32171,8000000.0
2009-04-22 13:43:00,2.32143,2.32184,2.32141,2.3218,10000000.0
2009-04-22 13:44:00,2.32204,2.32363,2.32195,2.32363,26000000.0
2009-04-22 13:45:00,2.32333,2.32333,2.32244,2.32244,22000000.0
2009-04-22 13:46:00,2.32263,2.3232,2.32263,2.32317,19000000.0
2009-04-22 13:47:00,2.32329,2.32342,2.32309,2.32309,17000000.0
2009-04-22 13:48:00,2.32334,2.32334,2.32285,2.32285,22000000.0
2009-04-22 13:49:00,2.32325,2.32325,2.32266,2.32274,24000000.0
2009-04-22 13:50:00,2.32271,2.32271,2.32252,2.32252,15000000.0
2009-04-22 13:51:00,2.3227,2.32292,2.32255,2.32292,22000000.0
2009-04-22 13:52:00,2.32293,2.32306,2.32276,2.32306,32000000.0
2009-04-22 13:53:00,2.32318,2.32348,2.32318,2.32337,28000000.0
2009-04-22 13:54:00,2.32373,2.32412,2.32356,2.32356,31000000.0
2009-04-22 13:55:00,2.32355,2.32454,2.32355,2.32367,20000000.0
2009-04-22 13:56:00,2.32225,2.32225,2.32166,2.32173,24000000.0
2009-04-22 13:57:00,2.32086,2.32156,2.32086,2.32156,34000000.0
2009-04-22 13:58:00,2.32209,2.32321,2.32208,2.32321,16000000.0
2009-04-22 13:59:00,2.32441,2.32451,2.3242,2.32439,30000000.0
2009-04-22 14:00:00,2.32366,2.32436,2.32257,2.32257,39000000.0
2009-04-22 14:01:00,2.32249,2.32355,2.32249,2.32355,30000000.0
2009-04-22 14:02:00,2.32362,2.32649,2.32362,2.32649,19000000.0
2009-04-22 14:03:00,2.32667,2.32757,2.32581,2.32581,23000000.0
2009-04-22 14:04:00,2.32553,2.32553,2.32483,2.32483,33000000.0
2009-04-22 14:05:00,2.32458,2.3254,2.32458,2.3254,28000000.0
2009-04-22 14:06:00,2.32476,2.32513,2.32468,2.32513,31000000.0
2009-04-22 14:07:00,2.32481,2.32519,2.32481,2.32494,31000000.0
2009-04-22 14:08:00,2.32328,2.32472,2.32328,2.32472,27000000.0
2009-04-22 14:09:00,2.32496,2.32603,2.32468,2.32603,27000000.0
2009-04-22 14:10:00,2.32553,2.32587,2.32516,2.32587,24000000.0
2009-04-22 14:11:00,2.32593,2.32593,2.3255,2.32554,21000000.0
2009-04-22 14:12:00,2.32571,2.3258,2.32541,2.32541,22000000.0
2009-04-22 14:13:00,2.32523,2.32523,2.32459,2.32459,13000000.0
2009-04-22 14:14:00,2.32528,2.3258,2.32528,2.3258,21000000.0
2009-04-22 14:15:00,2.32561,2.32603,2.32561,2.32565,25000000.0
2009-04-22 14:16:00,2.32591,2.32591,2.32562,2.32578,26000000.0
2009-04-22 14:17:00,2.32555,2.32568,2.32512,2.32568,32000000.0
2009-04-22 14:18:00,2.32571,2.32682,2.32571,2.32682,27000000.0
2009-04-22 14:19:00,2.32681,2.32681,2.32626,2.32626,35000000.0
2009-04-22 14:20:00,2.32632,2.32803,2.32632,2.32803,32000000.0
2009-04-22 14:21:00,2.32924,2.32924,2.32851,2.32851,39000000.0
2009-04-22 14:22:00,2.32722,2.32885,2.32722,2.32856,22000000.0
2009-04-22 14:23:00,2.32836,2.32836,2.32727,2.32727,40000000.0
2009-04-22 14:24:00,2.32713,2.32762,2.32713,2.32738,10000000.0
2009-04-22 14:25:00,2.32746,2.32807,2.32746,2.32807,35000000.0
2009-04-22 14:26:00,2.3283,2.32927,2.3283,2.32884,18000000.0
2009-04-22 14:27:00,2.32938,2.32949,2.32929,2.32936,28000000.0
2009-04-22 14:28:00,2.32855,2.32855,2.3271,2.32719,21000000.0
2009-04-22 14:29:00,2.3272,2.32813,2.3272,2.32813,16000000.0
2009-04-22 14:30:00,2.32773,2.32862,2.32773,2.32862,25000000.0
2009-04-22 14:31:00,2.32788,2.32846,2.32788,2.32846,26000000.0
2009-04-22 14:32:00,2.32864,2.32953,2.32862,2.32936,32000000.0
2009-04-22 14:33:00,2.32996,2.33044,2.32977,2.3303,20000000.0
2009-04-22 14:34:00,2.33012,2.33012,2.32926,2.32926,25000000.0
2009-04-22 14:35:00,2.32838,2.32873,2.32835,2.32835,23000000.0
2009-04-22 14:36:00,2.32823,2.32832,2.3281,2.32818,11000000.0
2009-04-22 14:37:00,2.32812,2.32833,2.32801,2.32833,41000000.0
2009-04-22 14:38:00,2.32842,2.32897,2.32811,2.32834,54000000.0
2009-04-22 14:39:00,2.32818,2.32865,2.32745,2.32745,36000000.0
2009-04-22 14:40:00,2.32832,2.32851,2.32804,2.32851,36000000.0
2009-04-22 14:41:00,2.32843,2.329,2.32843,2.329,41000000.0
2009-04-22 14:42:00,2.32945,2.32962,2.32945,2.32945,19000000.0
2009-04-22 14:43:00,2.32947,2.32969,2.32926,2.32949,20000000.0
2009-04-22 14:44:00,2.32956,2.32974,2.32956,2.32974,25000000.0
2009-04-22 14:45:00,2.33052,2.33102,2.33052,2.33095,33000000.0
2009-04-22 14:46:00,2.3309,2.33106,2.3309,2.33091,11000000.0
2009-04-22 14:47:00,2.3307,2.3307,2.32971,2.32971,7000000.0
2009-04-22 14:48:00,2.32948,2.32997,2.329,2.32997,21000000.0
2009-04-22 14:49:00,2.33018,2.33018,2.32818,2.32818,32000000.0
2009-04-22 14:50:00,2.32768,2.32774,2.32742,2.32755,33000000.0
2009-04-22 14:51:00,2.32773,2.32891,2.32773,2.32823,37000000.0
2009-04-22 14:52:00,2.32854,2.32903,2.32854,2.32903,17000000.0
2009-04-22 14:53:00,2.32891,2.3294,2.32851,2.32851,22000000.0
2009-04-22 14:54:00,2.32872,2.32876,2.3281,2.32821,17000000.0
2009-04-22 14:55:00,2.328,2.32806,2.32797,2.32806,7000000.0
2009-04-22 14:56:00,2.3284,2.3284,2.32808,2.32809,21000000.0
2009-04-22 14:57:00,2.32795,2.32795,2.3276,2.32766,12000000.0
2009-04-22 14:58:00,2.32743,2.32772,2.32738,2.32772,31000000.0
2009-04-22 14:59:00,2.32817,2.32831,2.32785,2.32811,20000000.0
2009-04-22 15:00:00,2.32889,2.32952,2.32884,2.32952,32000000.0
2009-04-22 15:01:00,2.3286,2.32868,2.32829,2.32868,14000000.0
2009-04-22 15:02:00,2.32865,2.32942,2.32865,2.32877,26000000.0
2009-04-22 15:03:00,2.32825,2.32907,2.32788,2.32907,30000000.0
2009-04-22 15:04:00,2.32915,2.32952,2.32854,2.32899,29000000.0
2009-04-22 15:05:00,2.3288,2.32885,2.32756,2.32855,28000000.0
2009-04-22 15:06:00,2.32837,2.3289,2.32837,2.3289,16000000.0
2009-04-22 15:07:00,2.32927,2.33072,2.32927,2.33029,26000000.0
2009-04-22 15:08:00,2.32991,2.33015,2.32991,2.33012,25000000.0
2009-04-22 15:09:00,2.33016,2.33016,2.32913,2.32949,34000000.0
2009-04-22 15:10:00,2.32929,2.33003,2.32907,2.32965,36000000.0
2009-04-22 15:11:00,2.32952,2.32961,2.32927,2.3295,27000000.0
2009-04-22 15:12:00,2.3297,2.33032,2.32943,2.32943,26000000.0
2009-04-22 15:13:00,2.32974,2.32974,2.32915,2.32918,41000000.0
2009-04-22 15:14:00,2.3292,2.32994,2.3292,2.32982,30000000.0
2009-04-22 15:15:00,2.33083,2.33083,2.33022,2.33022,21000000.0
2009-04-22 15:16:00,2.33066,2.33128,2.33066,2.33128,9000000.0
2009-04-22 15:17:00,2.33139,2.33158,2.33133,2.33158,26000000.0
2009-04-22 15:18:00,2.33227,2.33246,2.33203,2.33203,10000000.0
2009-04-22 15:19:00,2.33236,2.33295,2.33236,2.33261,16000000.0
2009-04-22 15:20:00,2.33247,2.33269,2.33247,2.3326,20000000.0
2009-04-22 15:21:00,2.33244,2.33244,2.33217,2.33217,12000000.0
2009-04-22 15:22:00,2.33318,2.33384,2.33318,2.3337,22000000.0
2009-04-22 15:23:00,2.33317,2.33317,2.33239,2.33239,36000000.0
2009-04-22 15:24:00,2.33256,2.33282,2.33056,2.33056,20000000.0
2009-04-22 15:25:00,2.33057,2.33291,2.33057,2.33291,14000000.0
2009-04-22 15:26:00,2.33258,2.33273,2.33255,2.33262,40000000.0
2009-04-22 15:27:00,2.33265,2.33291,2.33192,2.33291,32000000.0
2009-04-22 15:28:00,2.33212,2.33214,2.33164,2.33214,55000000.0
2009-04-22 15:29:00,2.33178,2.33178,2.32916,2.32916,47000000.0
2009-04-22 15:30:00,2.3289,2.33188,2.3284,2.33128,71000000.0
2009-04-22 15:31:00,2.33138,2.33187,2.33121,2.33187,58000000.0
2009-04-22 15:32:00,2.33248,2.33248,2.33224,2.33229,25000000.0
2009-04-22 15:33:00,2.33222,2.33281,2.33218,2.33281,32000000.0
2009-04-22 15:34:00,2.33213,2.33213,2.33147,2.33168,22000000.0
2009-04-22 15:35:00,2.33241,2.33265,2.33222,2.33259,30000000.0
2009-04-22 15:36:00,2.33257,2.33279,2.33235,2.33279,23000000.0
2009-04-22 15:37:00,2.33271,2.33271,2.33027,2.33027,24000000.0
2009-04-22 15:38:00,2.33067,2.331,2.32982,2.331,61000000.0
2009-04-22 15:39:00,2.33118,2.33118,2.32996,2.33082,40000000.0
2009-04-22 15:40:00,2.33068,2.33068,2.32815,2.32821,37000000.0
2009-04-22 15:41:00,2.3282,2.32849,2.32731,2.32731,43000000.0
2009-04-22 15:42:00,2.32715,2.32795,2.32715,2.32795,41000000.0
2009-04-22 15:43:00,2.32816,2.32964,2.32816,2.32964,30000000.0
2009-04-22 15:44:00,2.33024,2.33163,2.33024,2.33163,29000000.0
2009-04-22 15:45:00,2.33186,2.33198,2.33143,2.33198,36000000.0
2009-04-22 15:46:00,2.3322,2.33319,2.3322,2.33254,24000000.0
2009-04-22 15:47:00,2.33268,2.33323,2.33257,2.33323,31000000.0
2009-04-22 15:48:00,2.33354,2.33405,2.33354,2.33405,33000000.0
2009-04-22 15:49:00,2.3339,2.33497,2.33384,2.33497,25000000.0
2009-04-22 15:50:00,2.33527,2.33689,2.33527,2.33689,11000000.0
2009-04-22 15:51:00,2.33685,2.33748,2.33667,2.33667,37000000.0
2009-04-22 15:52:00,2.33651,2.33651,2.33582,2.33582,23000000.0
2009-04-22 15:53:00,2.33489,2.33509,2.33473,2.33509,15000000.0
2009-04-22 15:54:00,2.33521,2.33521,2.33418,2.33504,26000000.0
2009-04-22 15:55:00,2.33526,2.33526,2.33448,2.33448,33000000.0
2009-04-22 15:56:00,2.33423,2.33423,2.33321,2.33416,36000000.0
2009-04-22 15:57:00,2.33386,2.33413,2.33362,2.33362,34000000.0
2009-04-22 15:58:00,2.33363,2.33399,2.33298,2.33298,24000000.0
2009-04-22 15:59:00,2.33281,2.33281,2.33236,2.33245,23000000.0
2009-04-22 16:00:00,2.33266,2.33282,2.33085,2.33085,51000000.0
2009-04-22 16:01:00,2.33088,2.33088,2.32843,2.32873,31000000.0
2009-04-22 16:02:00,2.32862,2.33,2.32862,2.32962,29000000.0
2009-04-22 16:03:00,2.32992,2.33146,2.32992,2.33146,51000000.0
2009-04-22 16:04:00,2.33104,2.33192,2.33104,2.33167,38000000.0
2009-04-22 16:05:00,2.33196,2.33254,2.33196,2.33223,37000000.0
2009-04-22 16:06:00,2.33294,2.33308,2.33236,2.33267,33000000.0
2009-04-22 16:07:00,2.33184,2.33239,2.33171,2.33239,37000000.0
2009-04-22 16:08:00,2.33266,2.33363,2.33266,2.33363,37000000.0
2009-04-22 16:09:00,2.33361,2.33381,2.33328,2.33328,44000000.0
2009-04-22 16:10:00,2.33291,2.33363,2.33286,2.3331,41000000.0
2009-04-22 16:11:00,2.33379,2.33413,2.33308,2.33308,27000000.0
2009-04-22 16:12:00,2.33295,2.33295,2.33196,2.33196,22000000.0
2009-04-22 16:13:00,2.33168,2.33168,2.3301,2.3301,38000000.0
2009-04-22 16:14:00,2.33019,2.33024,2.32891,2.32891,41000000.0
2009-04-22 16:15:00,2.32934,2.32934,2.32793,2.32793,42000000.0
2009-04-22 16:16:00,2.32728,2.32778,2.32684,2.32778,45000000.0
2009-04-22 16:17:00,2.32785,2.32785,2.32754,2.3277,22000000.0
2009-04-22 16:18:00,2.3279,2.32926,2.3279,2.32926,49000000.0
2009-04-22 16:19:00,2.32894,2.32964,2.32894,2.32964,27000000.0
2009-04-22 16:20:00,2.32982,2.32982,2.3295,2.32969,52000000.0
2009-04-22 16:21:00,2.33066,2.33066,2.32926,2.32926,37000000.0
2009-04-22 16:22:00,2.32877,2.32877,2.32782,2.32824,50000000.0
2009-04-22 16:23:00,2.32816,2.32862,2.32809,2.32828,48000000.0
2009-04-22 16:24:00,2.32803,2.3282,2.32759,2.32759,44000000.0
2009-04-22 16:25:00,2.32749,2.32764,2.32685,2.32712,28000000.0
2009-04-22 16:26:00,2.32724,2.32833,2.32724,2.32826,41000000.0
2009-04-22 16:27:00,2.32818,2.32829,2.32731,2.32731,46000000.0
2009-04-22 16:28:00,2.32668,2.32721,2.3266,2.3266,34000000.0
2009-04-22 16:29:00,2.32665,2.32718,2.32665,2.32697,24000000.0
2009-04-22 16:30:00,2.32733,2.32885,2.32733,2.32885,43000000.0
2009-04-22 16:31:00,2.32919,2.3306,2.32883,2.3306,36000000.0
2009-04-22 16:32:00,2.32953,2.32956,2.32916,2.32917,34000000.0
2009-04-22 16:33:00,2.32986,2.32986,2.32933,2.32939,41000000.0
2009-04-22 16:34:00,2.32953,2.3302,2.32953,2.33002,29000000.0
2009-04-22 16:35:00,2.3302,2.33048,2.32947,2.32947,53000000.0
2009-04-22 16:36:00,2.32913,2.32937,2.32904,2.32906,43000000.0
2009-04-22 16:37:00,2.32926,2.32992,2.32926,2.32952,56000000.0
2009-04-22 16:38:00,2.32982,2.33014,2.32982,2.32996,34000000.0
2009-04-22 16:39:00,2.3303,2.33046,2.33022,2.33046,43000000.0
2009-04-22 16:40:00,2.33002,2.33031,2.32975,2.32992,63000000.0
2009-04-22 16:41:00,2.33052,2.33097,2.33013,2.33097,44000000.0
2009-04-22 16:42:00,2.33087,2.33106,2.33055,2.33055,57000000.0
2009-04-22 16:43:00,2.33043,2.33084,2.33043,2.33067,20000000.0
2009-04-22 16:44:00,2.33044,2.33044,2.32944,2.32944,34000000.0
2009-04-22 16:45:00,2.32953,2.33014,2.32953,2.33014,41000000.0
2009-04-22 16:46:00,2.33015,2.33066,2.32992,2.33066,59000000.0
2009-04-22 16:47:00,2.33023,2.33227,2.33023,2.33227,55000000.0
2009-04-22 16:48:00,2.33213,2.33254,2.33185,2.33254,46000000.0
2009-04-22 16:49:00,2.3327,2.3328,2.33259,2.33269,35000000.0
2009-04-22 16:50:00,2.3326,2.3326,2.33194,2.33229,45000000.0
2009-04-22 16:51:00,2.33223,2.3325,2.3322,2.33223,30000000.0
2009-04-22 16:52:00,2.3325,2.33287,2.33241,2.33252,30000000.0
2009-04-22 16:53:00,2.33253,2.33289,2.33253,2.33286,19000000.0
2009-04-22 16:54:00,2.33287,2.33292,2.33273,2.33282,18000000.0
2009-04-22 16:55:00,2.33298,2.33298,2.33193,2.33212,40000000.0
2009-04-22 16:56:00,2.33155,2.33155,2.33114,2.33139,37000000.0
2009-04-22 16:57:00,2.33119,2.33147,2.33072,2.33147,17000000.0
2009-04-22 16:58:00,2.33184,2.33263,2.33184,2.3324,45000000.0
2009-04-22 16:59:00,2.33307,2.33544,2.33307,2.33508,39000000.0
2009-04-22 17:00:00,2.33447,2.33459,2.33375,2.33391,47000000.0
2009-04-22 17:01:00,2.33403,2.33403,2.33269,2.33331,26000000.0
2009-04-22 17:02:00,2.33271,2.33294,2.33244,2.33244,33000000.0
2009-04-22 17:03:00,2.33213,2.33316,2.33213,2.33274,33000000.0
2009-04-22 17:04:00,2.33259,2.33351,2.3324,2.33351,37000000.0
2009-04-22 17:05:00,2.33315,2.33337,2.33306,2.33337,35000000.0
2009-04-22 17:06:00,2.33355,2.3339,2.33344,2.33344,46000000.0
2009-04-22 17:07:00,2.33349,2.33349,2.33304,2.33304,33000000.0
2009-04-22 17:08:00,2.33332,2.33373,2.33332,2.33373,45000000.0
2009-04-22 17:09:00,2.33397,2.33436,2.33369,2.33369,47000000.0
2009-04-22 17:10:00,2.33381,2.33381,2.33345,2.33372,36000000.0
2009-04-22 17:11:00,2.33365,2.33365,2.33314,2.33346,44000000.0
2009-04-22 17:12:00,2.33337,2.33347,2.33312,2.3333,23000000.0
2009-04-22 17:13:00,2.33343,2.33357,2.33304,2.33357,35000000.0
2009-04-22 17:14:00,2.33354,2.33375,2.33349,2.33349,27000000.0
2009-04-22 17:15:00,2.33355,2.33401,2.33355,2.334,26000000.0
2009-04-22 17:16:00,2.33399,2.33433,2.33399,2.33427,27000000.0
2009-04-22 17:17:00,2.33391,2.33391,2.33349,2.33354,38000000.0
2009-04-22 17:18:00,2.33338,2.33338,2.33196,2.33214,29000000.0
2009-04-22 17:19:00,2.33145,2.33173,2.33145,2.33172,19000000.0
2009-04-22 17:20:00,2.33187,2.33249,2.33135,2.33135,29000000.0
2009-04-22 17:21:00,2.33086,2.33194,2.33061,2.33166,26000000.0
2009-04-22 17:22:00,2.33134,2.33163,2.33056,2.33056,30000000.0
2009-04-22 17:23:00,2.33032,2.33083,2.33032,2.3305,32000000.0
2009-04-22 17:24:00,2.33059,2.33114,2.33055,2.33114,23000000.0
2009-04-22 17:25:00,2.33171,2.33177,2.33148,2.33177,20000000.0
2009-04-22 17:26:00,2.33208,2.33215,2.33099,2.33099,18000000.0
2009-04-22 17:27:00,2.33077,2.33077,2.32952,2.32953,44000000.0
2009-04-22 17:28:00,2.33044,2.33241,2.33044,2.33241,39000000.0
2009-04-22 17:29:00,2.33238,2.33274,2.33238,2.33274,36000000.0
2009-04-22 17:30:00,2.33251,2.33251,2.33213,2.33213,61000000.0
2009-04-22 17:31:00,2.33196,2.33196,2.33059,2.33059,62000000.0
2009-04-22 17:32:00,2.33009,2.33094,2.33009,2.33028,54000000.0
2009-04-22 17:33:00,2.33088,2.33088,2.33032,2.33032,64000000.0
2009-04-22 17:34:00,2.33053,2.331,2.33035,2.33061,60000000.0
2009-04-22 17:35:00,2.33054,2.33126,2.33054,2.33068,43000000.0
2009-04-22 17:36:00,2.33055,2.3306,2.33044,2.33046,58000000.0
2009-04-22 17:37:00,2.33051,2.33051,2.33001,2.33008,47000000.0
2009-04-22 17:38:00,2.3298,2.3301,2.3298,2.32986,44000000.0
2009-04-22 17:39:00,2.32993,2.33025,2.32992,2.33001,41000000.0
2009-04-22 17:40:00,2.33033,2.33033,2.33003,2.33003,59000000.0
2009-04-22 17:41:00,2.32965,2.32991,2.32927,2.32927,50000000.0
2009-04-22 17:42:00,2.32845,2.3293,2.32845,2.32894,37000000.0
2009-04-22 17:43:00,2.32915,2.3301,2.32915,2.3301,33000000.0
2009-04-22 17:44:00,2.33071,2.33071,2.33032,2.33032,46000000.0
2009-04-22 17:45:00,2.33015,2.33063,2.3298,2.3298,49000000.0
2009-04-22 17:46:00,2.3294,2.32969,2.32914,2.32969,56000000.0
2009-04-22 17:47:00,2.32979,2.32979,2.32867,2.32867,65000000.0
2009-04-22 17:48:00,2.32847,2.3288,2.32812,2.3288,61000000.0
2009-04-22 17:49:00,2.32916,2.32952,2.32916,2.32946,72000000.0
2009-04-22 17:50:00,2.33059,2.33071,2.32991,2.32993,53000000.0
2009-04-22 17:51:00,2.33012,2.33042,2.32998,2.32998,54000000.0
2009-04-22 17:52:00,2.32968,2.32968,2.32897,2.32897,51000000.0
2009-04-22 17:53:00,2.32919,2.32961,2.32919,2.32938,42000000.0
2009-04-22 17:54:00,2.32964,2.32965,2.32881,2.32881,32000000.0
2009-04-22 17:55:00,2.32878,2.32885,2.32841,2.32841,32000000.0
2009-04-22 17:56:00,2.32829,2.32914,2.32829,2.32914,47000000.0
2009-04-22 17:57:00,2.32816,2.32816,2.3272,2.32745,34000000.0
2009-04-22 17:58:00,2.32688,2.32688,2.32642,2.32644,44000000.0
2009-04-22 17:59:00,2.32662,2.3277,2.32662,2.32682,39000000.0
2009-04-22 18:00:00,2.32709,2.32756,2.32693,2.32756,32000000.0
2009-04-22 18:01:00,2.32765,2.32765,2.32726,2.32745,52000000.0
2009-04-22 18:02:00,2.32731,2.32731,2.32611,2.32633,30000000.0
2009-04-22 18:03:00,2.32582,2.32596,2.325,2.325,38000000.0
2009-04-22 18:04:00,2.32505,2.32516,2.32436,2.32516,38000000.0
2009-04-22 18:05:00,2.32491,2.32491,2.32377,2.32425,36000000.0
2009-04-22 18:06:00,2.32454,2.32536,2.32454,2.32491,32000000.0
2009-04-22 18:07:00,2.32579,2.32579,2.32497,2.32497,38000000.0
2009-04-22 18:08:00,2.32553,2.32596,2.32553,2.32596,56000000.0
2009-04-22 18:09:00,2.32607,2.32658,2.32578,2.32634,34000000.0
2009-04-22 18:10:00,2.32657,2.32657,2.32499,2.32509,26000000.0
2009-04-22 18:11:00,2.3245,2.3245,2.32423,2.32423,34000000.0
2009-04-22 18:12:00,2.32503,2.32503,2.32428,2.32428,24000000.0
2009-04-22 18:13:00,2.32398,2.32431,2.32381,2.32431,30000000.0
2009-04-22 18:14:00,2.32439,2.32472,2.32439,2.32472,22000000.0
2009-04-22 18:15:00,2.32497,2.32562,2.32497,2.32542,21000000.0
2009-04-22 18:16:00,2.32522,2.32532,2.32513,2.32526,66000000.0
2009-04-22 18:17:00,2.32532,2.32543,2.32526,2.32543,60000000.0
2009-04-22 18:18:00,2.32585,2.32658,2.32582,2.32658,33000000.0
2009-04-22 18:19:00,2.32638,2.32638,2.32619,2.32628,46000000.0
2009-04-22 18:20:00,2.32658,2.32792,2.32658,2.32792,61000000.0
2009-04-22 18:21:00,2.32796,2.32796,2.32688,2.32688,37000000.0
2009-04-22 18:22:00,2.32706,2.32824,2.32706,2.32824,49000000.0
2009-04-22 18:23:00,2.32847,2.3287,2.32838,2.32844,34000000.0
2009-04-22 18:24:00,2.3284,2.3288,2.32827,2.32878,47000000.0
2009-04-22 18:25:00,2.32909,2.32956,2.32909,2.32956,31000000.0
2009-04-22 18:26:00,2.3299,2.33074,2.32917,2.32917,43000000.0
2009-04-22 18:27:00,2.32898,2.33181,2.32898,2.33181,35000000.0
2009-04-22 18:28:00,2.33194,2.33194,2.33008,2.33014,18000000.0
2009-04-22 18:29:00,2.33121,2.33145,2.33042,2.33145,24000000.0
2009-04-22 18:30:00,2.33087,2.33254,2.33087,2.332,32000000.0
2009-04-22 18:31:00,2.3321,2.33383,2.3321,2.33383,46000000.0
2009-04-22 18:32:00,2.33341,2.33341,2.32956,2.33087,55000000.0
2009-04-22 18:33:00,2.3309,2.3325,2.3309,2.3325,29000000.0
2009-04-22 18:34:00,2.3322,2.33251,2.3318,2.33197,32000000.0
2009-04-22 18:35:00,2.33205,2.33295,2.33167,2.33295,47000000.0
2009-04-22 18:36:00,2.33241,2.33381,2.3323,2.33381,65000000.0
2009-04-22 18:37:00,2.33307,2.33307,2.33151,2.33159,63000000.0
2009-04-22 18:38:00,2.3311,2.33204,2.3311,2.33204,61000000.0
2009-04-22 18:39:00,2.3318,2.3318,2.33126,2.33148,37000000.0
2009-04-22 18:40:00,2.33122,2.33122,2.33016,2.33016,52000000.0
2009-04-22 18:41:00,2.32999,2.33023,2.32941,2.32941,68000000.0
2009-04-22 18:42:00,2.33062,2.33163,2.33062,2.33163,40000000.0
2009-04-22 18:43:00,2.3318,2.33354,2.3318,2.33354,39000000.0
2009-04-22 18:44:00,2.33377,2.33387,2.33343,2.33368,33000000.0
2009-04-22 18:45:00,2.33378,2.33502,2.33378,2.33475,57000000.0
2009-04-22 18:46:00,2.33441,2.33515,2.33441,2.33512,61000000.0
2009-04-22 18:47:00,2.33542,2.33569,2.33541,2.33569,41000000.0
2009-04-22 18:48:00,2.3363,2.33764,2.33601,2.33691,26000000.0
2009-04-22 18:49:00,2.33574,2.3381,2.33574,2.33743,31000000.0
2009-04-22 18:50:00,2.337,2.33814,2.337,2.33814,37000000.0
2009-04-22 18:51:00,2.33847,2.33914,2.33847,2.33914,17000000.0
2009-04-22 18:52:00,2.33864,2.33867,2.33787,2.33798,33000000.0
2009-04-22 18:53:00,2.33816,2.3387,2.33816,2.33846,31000000.0
2009-04-22 18:54:00,2.33833,2.33833,2.33767,2.33794,11000000.0
2009-04-22 18:55:00,2.33802,2.33818,2.33789,2.33789,22000000.0
2009-04-22 18:56:00,2.33756,2.33756,2.33686,2.33686,16000000.0
2009-04-22 18:57:00,2.33679,2.33699,2.33619,2.33699,15000000.0
2009-04-22 18:58:00,2.33767,2.33884,2.33767,2.33858,19000000.0
2009-04-22 18:59:00,2.33873,2.33886,2.33782,2.33814,26000000.0
2009-04-22 19:00:00,2.33829,2.33857,2.33779,2.33779,12000000.0
2009-04-22 19:01:00,2.33724,2.33724,2.33649,2.337,18000000.0
2009-04-22 19:02:00,2.33672,2.33672,2.33606,2.33635,23000000.0
2009-04-22 19:03:00,2.33617,2.33674,2.33617,2.33674,21000000.0
2009-04-22 19:04:00,2.33683,2.33699,2.33679,2.33693,55000000.0
2009-04-22 19:05:00,2.33657,2.33681,2.3363,2.33675,42000000.0
2009-04-22 19:06:00,2.33691,2.33804,2.33691,2.33804,63000000.0
2009-04-22 19:07:00,2.33779,2.33779,2.33731,2.33766,39000000.0
2009-04-22 19:08:00,2.33752,2.33768,2.33741,2.33741,32000000.0
2009-04-22 19:09:00,2.3372,2.33754,2.33713,2.33744,56000000.0
2009-04-22 19:10:00,2.33738,2.33769,2.33738,2.3374,27000000.0
2009-04-22 19:11:00,2.33723,2.33727,2.33689,2.33692,36000000.0
2009-04-22 19:12:00,2.33654,2.33719,2.33609,2.33719,25000000.0
2009-04-22 19:13:00,2.33853,2.33853,2.33806,2.33806,23000000.0
2009-04-22 19:14:00,2.33787,2.33815,2.33768,2.33784,37000000.0
2009-04-22 19:15:00,2.33782,2.33802,2.33779,2.33802,17000000.0
2009-04-22 19:16:00,2.33793,2.33793,2.33739,2.33759,23000000.0
2009-04-22 19:17:00,2.33759,2.33776,2.33752,2.33756,17000000.0
2009-04-22 19:18:00,2.33749,2.33749,2.33733,2.33733,30000000.0
2009-04-22 19:19:00,2.33718,2.33756,2.33718,2.33756,36000000.0
2009-04-22 19:20:00,2.33735,2.33742,2.33729,2.33731,23000000.0
2009-04-22 19:21:00,2.33708,2.33708,2.33633,2.33633,21000000.0
2009-04-22 19:22:00,2.33612,2.33612,2.33585,2.33585,25000000.0
2009-04-22 19:23:00,2.33592,2.336,2.33592,2.33593,12000000.0
2009-04-22 19:24:00,2.33593,2.3364,2.33593,2.33622,39000000.0
2009-04-22 19:25:00,2.33619,2.33627,2.3361,2.33618,49000000.0
2009-04-22 19:26:00,2.33608,2.33632,2.33552,2.33552,48000000.0
2009-04-22 19:27:00,2.33466,2.3348,2.33441,2.3348,51000000.0
2009-04-22 19:28:00,2.33496,2.3353,2.33489,2.3353,40000000.0
2009-04-22 19:29:00,2.33512,2.33518,2.33494,2.33508,28000000.0
2009-04-22 19:30:00,2.33517,2.33531,2.33488,2.33509,32000000.0
2009-04-22 19:31:00,2.33547,2.33554,2.33483,2.33483,28000000.0
2009-04-22 19:32:00,2.33481,2.33528,2.33459,2.33459,31000000.0
2009-04-22 19:33:00,2.3344,2.33451,2.33437,2.33451,14000000.0
2009-04-22 19:34:00,2.33434,2.33434,2.33391,2.334,49000000.0
2009-04-22 19:35:00,2.33423,2.33454,2.33423,2.33448,28000000.0
2009-04-22 19:36:00,2.33402,2.33402,2.33238,2.33238,16000000.0
2009-04-22 19:37:00,2.33242,2.33311,2.33242,2.33311,26000000.0
2009-04-22 19:38:00,2.33331,2.33333,2.3331,2.33331,18000000.0
2009-04-22 19:39:00,2.33302,2.33328,2.33266,2.33272,13000000.0
2009-04-22 19:40:00,2.33262,2.33274,2.33224,2.33229,16000000.0
2009-04-22 19:41:00,2.33219,2.33305,2.33219,2.33305,17000000.0
2009-04-22 19:42:00,2.33302,2.33327,2.33298,2.33326,19000000.0
2009-04-22 19:43:00,2.33408,2.33413,2.33378,2.33378,21000000.0
2009-04-22 19:44:00,2.33381,2.3339,2.33288,2.3339,21000000.0
2009-04-22 19:45:00,2.33362,2.33394,2.33345,2.33387,33000000.0
2009-04-22 19:46:00,2.33387,2.33532,2.33387,2.33474,18000000.0
2009-04-22 19:47:00,2.33476,2.33511,2.33474,2.33511,22000000.0
2009-04-22 19:48:00,2.33509,2.33524,2.33471,2.33471,18000000.0
2009-04-22 19:49:00,2.33465,2.33533,2.33465,2.33533,27000000.0
2009-04-22 19:50:00,2.33534,2.33534,2.33502,2.33529,23000000.0
2009-04-22 19:51:00,2.33525,2.33525,2.33491,2.33497,25000000.0
2009-04-22 19:52:00,2.33493,2.33493,2.33458,2.3346,15000000.0
2009-04-22 19:53:00,2.33458,2.33464,2.33456,2.33461,21000000.0
2009-04-22 19:54:00,2.33458,2.33468,2.33456,2.33462,9000000.0
2009-04-22 19:55:00,2.33464,2.33485,2.33437,2.33485,30000000.0
2009-04-22 19:56:00,2.33527,2.33727,2.33527,2.33713,20000000.0
2009-04-22 19:57:00,2.33764,2.33764,2.33737,2.33746,12000000.0
2009-04-22 19:58:00,2.33779,2.33783,2.33774,2.33778,13000000.0
2009-04-22 19:59:00,2.33767,2.33768,2.33723,2.33768,31000000.0
2009-04-22 20:00:00,2.33801,2.33893,2.33801,2.33816,23000000.0
2009-04-22 20:01:00,2.33843,2.33843,2.3381,2.3381,13000000.0
2009-04-22 20:02:00,2.33798,2.33801,2.33772,2.33772,20000000.0
2009-04-22 20:03:00,2.33773,2.33797,2.33773,2.33797,18000000.0
2009-04-22 20:04:00,2.33797,2.33805,2.3378,2.33787,27000000.0
2009-04-22 20:05:00,2.33782,2.33783,2.33748,2.33748,23000000.0
2009-04-22 20:06:00,2.33741,2.33741,2.33714,2.33714,13000000.0
2009-04-22 20:07:00,2.33629,2.33629,2.33429,2.33429,29000000.0
2009-04-22 20:08:00,2.33376,2.33421,2.33374,2.33409,15000000.0
2009-04-22 20:09:00,2.33414,2.33415,2.3339,2.33415,17000000.0
2009-04-22 20:10:00,2.33473,2.33643,2.33473,2.33643,20000000.0
2009-04-22 20:11:00,2.33669,2.33708,2.33657,2.33708,10000000.0
2009-04-22 20:12:00,2.33715,2.33716,2.33705,2.33705,15000000.0
2009-04-22 20:13:00,2.33713,2.33801,2.33713,2.33801,17000000.0
2009-04-22 20:14:00,2.33769,2.33793,2.33765,2.33787,15000000.0
2009-04-22 20:15:00,2.33735,2.33755,2.33692,2.33755,10000000.0
2009-04-22 20:16:00,2.33754,2.33783,2.33742,2.33769,22000000.0
2009-04-22 20:17:00,2.33744,2.33744,2.33714,2.33738,17000000.0
2009-04-22 20:18:00,2.33822,2.33822,2.33676,2.33743,24000000.0
2009-04-22 20:19:00,2.33775,2.33817,2.33775,2.33787,9000000.0
2009-04-22 20:20:00,2.33714,2.33714,2.33537,2.33537,14000000.0
2009-04-22 20:21:00,2.33422,2.33422,2.33275,2.33275,7000000.0
2009-04-22 20:22:00,2.33287,2.33317,2.33287,2.33304,12000000.0
2009-04-22 20:23:00,2.33315,2.33368,2.33315,2.33368,8000000.0
2009-04-22 20:24:00,2.33372,2.33386,2.3335,2.3335,15000000.0
2009-04-22 20:25:00,2.33384,2.33409,2.33384,2.33396,16000000.0
2009-04-22 20:26:00,2.33398,2.33423,2.33386,2.33405,22000000.0
2009-04-22 20:27:00,2.33399,2.33403,2.33387,2.33395,11000000.0
2009-04-22 20:28:00,2.33372,2.33385,2.33352,2.33352,7000000.0
2009-04-22 20:29:00,2.33353,2.33388,2.33345,2.33345,20000000.0
2009-04-22 20:30:00,2.33392,2.33467,2.33392,2.33445,27000000.0
2009-04-22 20:31:00,2.33442,2.33477,2.33437,2.33477,17000000.0
2009-04-22 20:32:00,2.33485,2.33485,2.33444,2.33475,20000000.0
2009-04-22 20:33:00,2.33455,2.33455,2.33407,2.33409,14000000.0
2009-04-22 20:34:00,2.33366,2.33366,2.33332,2.33332,28000000.0
2009-04-22 20:35:00,2.33342,2.33373,2.33342,2.33373,23000000.0
2009-04-22 20:36:00,2.33343,2.33346,2.3334,2.33342,11000000.0
2009-04-22 20:37:00,2.33343,2.3335,2.33339,2.3335,7000000.0
2009-04-22 20:38:00,2.33307,2.33315,2.33303,2.33315,10000000.0
2009-04-22 20:39:00,2.33314,2.33314,2.33283,2.33283,9000000.0
2009-04-22 20:40:00,2.33209,2.3321,2.33196,2.33196,7000000.0
2009-04-22 20:41:00,2.33204,2.33204,2.33173,2.33179,8000000.0
2009-04-22 20:42:00,2.33177,2.33181,2.33053,2.33053,15000000.0
2009-04-22 20:43:00,2.33114,2.33283,2.33114,2.33283,12000000.0
2009-04-22 20:44:00,2.33313,2.33398,2.33312,2.33312,7000000.0
2009-04-22 20:45:00,2.33344,2.33344,2.33223,2.33223,12000000.0
2009-04-22 20:46:00,2.33231,2.33231,2.33199,2.33213,9000000.0
2009-04-22 20:47:00,2.33206,2.33216,2.33178,2.33216,11000000.0
2009-04-22 20:48:00,2.33304,2.33318,2.33304,2.33316,11000000.0
2009-04-22 20:49:00,2.33308,2.33313,2.33305,2.33312,18000000.0
2009-04-22 20:50:00,2.33352,2.33352,2.33323,2.33323,8000000.0
2009-04-22 20:51:00,2.33223,2.33223,2.33042,2.33042,18000000.0
2009-04-22 20:52:00,2.33025,2.33035,2.33017,2.33017,15000000.0
2009-04-22 20:53:00,2.33027,2.33121,2.33027,2.33121,8000000.0
2009-04-22 20:54:00,2.33081,2.33084,2.33029,2.33029,10000000.0
2009-04-22 20:55:00,2.33039,2.33127,2.33039,2.33127,8000000.0
2009-04-22 20:56:00,2.33146,2.33146,2.33121,2.33125,8000000.0
2009-04-22 20:57:00,2.33116,2.33116,2.33063,2.33063,18000000.0
2009-04-22 20:58:00,2.33061,2.33285,2.33061,2.33238,14000000.0
2009-04-22 20:59:00,2.33255,2.33256,2.33241,2.33241,8000000.0
2009-04-22 21:00:00,2.33249,2.33249,2.33224,2.33224,11000000.0
2009-04-22 21:01:00,2.33209,2.33277,2.33209,2.33262,16000000.0
2009-04-22 21:02:00,2.33278,2.33323,2.33278,2.33323,18000000.0
2009-04-22 21:03:00,2.33352,2.33352,2.33292,2.33343,13000000.0
2009-04-22 21:04:00,2.33327,2.33338,2.33327,2.33329,8000000.0
2009-04-22 21:05:00,2.33301,2.33301,2.33285,2.33287,11000000.0
2009-04-22 21:06:00,2.33273,2.33276,2.33262,2.33265,8000000.0
2009-04-22 21:07:00,2.33287,2.33303,2.33286,2.33286,11000000.0
2009-04-22 21:08:00,2.3325,2.3325,2.33195,2.33195,11000000.0
2009-04-22 21:09:00,2.33239,2.33338,2.33239,2.33338,9000000.0
2009-04-22 21:10:00,2.3339,2.33432,2.3339,2.33419,9000000.0
2009-04-22 21:11:00,2.33392,2.33392,2.33356,2.33356,8000000.0
2009-04-22 21:12:00,2.3334,2.3334,2.33137,2.3333,8000000.0
2009-04-22 21:13:00,2.33286,2.33287,2.33256,2.33256,8000000.0
2009-04-22 21:14:00,2.33221,2.33222,2.33183,2.33183,8000000.0
2009-04-22 21:15:00,2.33171,2.33188,2.33171,2.33188,11000000.0
2009-04-22 21:16:00,2.33187,2.33187,2.3311,2.3311,9000000.0
2009-04-22 21:17:00,2.33167,2.33248,2.33167,2.33248,7000000.0
2009-04-22 21:18:00,2.33227,2.33253,2.33151,2.33151,7000000.0
2009-04-22 21:19:00,2.33194,2.33275,2.33183,2.33183,7000000.0
2009-04-22 21:20:00,2.33183,2.33279,2.33183,2.33279,12000000.0
2009-04-22 21:21:00,2.33285,2.33299,2.33268,2.33271,8000000.0
2009-04-22 21:22:00,2.3325,2.3325,2.33227,2.33235,7000000.0
2009-04-22 21:23:00,2.33222,2.33229,2.33207,2.33211,10000000.0
2009-04-22 21:24:00,2.33244,2.33459,2.33244,2.33459,8000000.0
2009-04-22 21:25:00,2.33414,2.33414,2.33402,2.33414,9000000.0
2009-04-22 21:26:00,2.33423,2.33423,2.3341,2.3341,17000000.0
2009-04-22 21:27:00,2.33405,2.33405,2.3335,2.3335,31000000.0
2009-04-22 21:28:00,2.33313,2.33339,2.33294,2.33339,20000000.0
2009-04-22 21:29:00,2.33295,2.33352,2.33287,2.33352,11000000.0
2009-04-22 21:30:00,2.33338,2.33338,2.33317,2.33317,9000000.0
2009-04-22 21:31:00,2.33308,2.3332,2.33308,2.33313,7000000.0
2009-04-22 21:32:00,2.3332,2.33336,2.33318,2.33333,8000000.0
2009-04-22 21:33:00,2.33323,2.33343,2.33317,2.33343,7000000.0
2009-04-22 21:34:00,2.33348,2.3337,2.33348,2.3337,10000000.0
2009-04-22 21:35:00,2.33469,2.33495,2.33469,2.33492,11000000.0
2009-04-22 21:36:00,2.33498,2.33502,2.33459,2.33459,11000000.0
2009-04-22 21:37:00,2.33416,2.33468,2.33403,2.33447,10000000.0
2009-04-22 21:38:00,2.33543,2.33727,2.33543,2.33727,26000000.0
2009-04-22 21:39:00,2.33735,2.33745,2.33694,2.33694,18000000.0
2009-04-22 21:40:00,2.33684,2.33753,2.33684,2.33704,12000000.0
2009-04-22 21:41:00,2.33692,2.33783,2.33692,2.33783,13000000.0
2009-04-22 21:42:00,2.33786,2.33786,2.33753,2.33753,7000000.0
2009-04-22 21:43:00,2.33796,2.33806,2.3378,2.3378,11000000.0
2009-04-22 21:44:00,2.33779,2.3379,2.33771,2.3379,18000000.0
2009-04-22 21:45:00,2.33812,2.33867,2.33809,2.33867,10000000.0
2009-04-22 21:46:00,2.33811,2.33827,2.33798,2.33799,15000000.0
2009-04-22 21:47:00,2.33811,2.33832,2.33811,2.33814,10000000.0
2009-04-22 21:48:00,2.33842,2.33853,2.33823,2.33831,7000000.0
2009-04-22 21:49:00,2.3386,2.33874,2.3386,2.33869,8000000.0
2009-04-22 21:50:00,2.33884,2.33884,2.33867,2.33867,10000000.0
2009-04-22 21:51:00,2.33891,2.3396,2.33891,2.3396,8000000.0
2009-04-22 21:52:00,2.33958,2.33975,2.33958,2.33964,10000000.0
2009-04-22 21:53:00,2.33987,2.33996,2.3392,2.3392,8000000.0
2009-04-22 21:54:00,2.3391,2.33915,2.33893,2.33893,9000000.0
2009-04-22 21:55:00,2.3387,2.3387,2.33832,2.33832,11000000.0
2009-04-22 21:56:00,2.33839,2.33913,2.3383,2.33912,22000000.0
2009-04-22 21:57:00,2.33918,2.33962,2.33867,2.33962,13000000.0
2009-04-22 21:58:00,2.33983,2.34031,2.3397,2.34021,16000000.0
2009-04-22 21:59:00,2.34017,2.34022,2.33939,2.33951,25000000.0
2009-04-22 22:00:00,2.33963,2.33988,2.33963,2.33988,12000000.0
2009-04-22 22:01:00,2.34008,2.34012,2.33997,2.33997,19000000.0
2009-04-22 22:02:00,2.33997,2.34027,2.33997,2.34027,11000000.0
2009-04-22 22:03:00,2.34051,2.34137,2.34051,2.34137,33000000.0
2009-04-22 22:04:00,2.34142,2.34151,2.34093,2.34093,11000000.0
2009-04-22 22:05:00,2.34144,2.34224,2.34144,2.34224,16000000.0
2009-04-22 22:06:00,2.34189,2.34238,2.34189,2.34238,8000000.0
2009-04-22 22:07:00,2.34284,2.34307,2.3419,2.3419,15000000.0
2009-04-22 22:08:00,2.34155,2.342,2.34128,2.34128,30000000.0
2009-04-22 22:09:00,2.34109,2.34135,2.34109,2.34115,13000000.0
2009-04-22 22:10:00,2.34063,2.34079,2.34037,2.34079,8000000.0
2009-04-22 22:11:00,2.34097,2.34156,2.34097,2.34156,11000000.0
2009-04-22 22:12:00,2.34137,2.34137,2.34078,2.34078,15000000.0
2009-04-22 22:13:00,2.34073,2.34084,2.34067,2.34084,10000000.0
2009-04-22 22:14:00,2.34148,2.34148,2.34072,2.34088,13000000.0
2009-04-22 22:15:00,2.34081,2.34081,2.34068,2.3407,9000000.0
2009-04-22 22:16:00,2.34085,2.341,2.34079,2.34096,8000000.0
2009-04-22 22:17:00,2.34078,2.34097,2.34074,2.34074,16000000.0
2009-04-22 22:18:00,2.34062,2.34069,2.34048,2.34048,9000000.0
2009-04-22 22:19:00,2.34101,2.34202,2.34101,2.34192,5000000.0
2009-04-22 22:20:00,2.3417,2.34196,2.34136,2.34196,7000000.0
2009-04-22 22:21:00,2.34235,2.34268,2.34235,2.34257,11000000.0
2009-04-22 22:22:00,2.34271,2.34283,2.3427,2.34274,11000000.0
2009-04-22 22:23:00,2.34268,2.34272,2.3426,2.34271,15000000.0
2009-04-22 22:24:00,2.34276,2.34302,2.34276,2.34287,10000000.0
2009-04-22 22:25:00,2.34274,2.34277,2.34266,2.34277,8000000.0
2009-04-22 22:26:00,2.3429,2.34297,2.3429,2.34292,8000000.0
2009-04-22 22:27:00,2.34295,2.34301,2.34292,2.343,10000000.0
2009-04-22 22:28:00,2.34303,2.34312,2.34298,2.34302,10000000.0
2009-04-22 22:29:00,2.34299,2.34351,2.34299,2.34351,7000000.0
2009-04-22 22:30:00,2.343,2.343,2.34267,2.34267,11000000.0
2009-04-22 22:31:00,2.34246,2.34246,2.34112,2.34112,22000000.0
2009-04-22 22:32:00,2.34088,2.34131,2.34088,2.34131,7000000.0
2009-04-22 22:33:00,2.34144,2.34198,2.34143,2.34198,38000000.0
2009-04-22 22:34:00,2.3418,2.34213,2.3418,2.34195,47000000.0
2009-04-22 22:35:00,2.34192,2.34205,2.34192,2.34198,27000000.0
2009-04-22 22:36:00,2.34205,2.34218,2.34203,2.34204,26000000.0
2009-04-22 22:37:00,2.34155,2.34155,2.3403,2.34045,28000000.0
2009-04-22 22:38:00,2.33982,2.33982,2.33962,2.33963,15000000.0
2009-04-22 22:39:00,2.33994,2.33994,2.33963,2.33963,11000000.0
2009-04-22 22:40:00,2.33901,2.34174,2.33879,2.34174,9000000.0
2009-04-22 22:41:00,2.34233,2.34233,2.34037,2.34037,16000000.0
2009-04-22 22:42:00,2.34003,2.34019,2.33974,2.33974,9000000.0
2009-04-22 22:43:00,2.34001,2.34013,2.33942,2.33942,11000000.0
2009-04-22 22:44:00,2.33877,2.33975,2.33877,2.33937,8000000.0
2009-04-22 22:45:00,2.33965,2.33977,2.33942,2.33977,12000000.0
2009-04-22 22:46:00,2.33995,2.34009,2.33994,2.34008,9000000.0
2009-04-22 22:47:00,2.34009,2.34025,2.33992,2.34025,16000000.0
2009-04-22 22:48:00,2.34028,2.34035,2.33997,2.33997,11000000.0
2009-04-22 22:49:00,2.33995,2.34056,2.33995,2.34056,12000000.0
2009-04-22 22:50:00,2.34015,2.34026,2.34015,2.34026,16000000.0
2009-04-22 22:51:00,2.34009,2.34009,2.33958,2.33996,8000000.0
2009-04-22 22:52:00,2.34025,2.34025,2.34012,2.34023,10000000.0
2009-04-22 22:53:00,2.34037,2.34045,2.34036,2.34045,8000000.0
2009-04-22 22:54:00,2.34079,2.34135,2.34069,2.34069,13000000.0
2009-04-22 22:55:00,2.34058,2.34064,2.34053,2.34053,9000000.0
2009-04-22 22:56:00,2.34055,2.34056,2.33996,2.33996,8000000.0
2009-04-22 22:57:00,2.33964,2.33964,2.33937,2.33963,7000000.0
2009-04-22 22:58:00,2.33974,2.33974,2.33937,2.33968,7000000.0
2009-04-22 22:59:00,2.33979,2.33985,2.33978,2.33984,9000000.0
2009-04-22 23:00:00,2.33979,2.34008,2.33979,2.34,12000000.0
2009-04-22 23:01:00,2.3399,2.3399,2.33973,2.33973,9000000.0
2009-04-22 23:02:00,2.33969,2.33969,2.33957,2.33957,8000000.0
2009-04-22 23:03:00,2.33959,2.33991,2.33949,2.33949,12000000.0
2009-04-22 23:04:00,2.34017,2.34046,2.33995,2.33995,11000000.0
2009-04-22 23:05:00,2.33945,2.33961,2.33945,2.33961,11000000.0
2009-04-22 23:06:00,2.33966,2.33967,2.3396,2.33967,8000000.0
2009-04-22 23:07:00,2.33977,2.33982,2.33972,2.33974,9000000.0
2009-04-22 23:08:00,2.33961,2.33961,2.33919,2.33919,15000000.0
2009-04-22 23:09:00,2.33814,2.3383,2.33773,2.3383,7000000.0
2009-04-22 23:10:00,2.33943,2.3401,2.33943,2.3398,11000000.0
2009-04-22 23:11:00,2.3402,2.34075,2.34007,2.3405,7000000.0
2009-04-22 23:12:00,2.3409,2.34099,2.3407,2.34071,8000000.0
2009-04-22 23:13:00,2.34025,2.34037,2.3402,2.3402,7000000.0
2009-04-22 23:14:00,2.34046,2.34066,2.34046,2.34059,9000000.0
2009-04-22 23:15:00,2.34059,2.34124,2.34046,2.34124,8000000.0
2009-04-22 23:16:00,2.34226,2.34252,2.3413,2.34245,9000000.0
2009-04-22 23:17:00,2.34149,2.34162,2.34149,2.34162,11000000.0
2009-04-22 23:18:00,2.3418,2.34217,2.34117,2.34117,9000000.0
2009-04-22 23:19:00,2.34046,2.34046,2.3401,2.34019,11000000.0
2009-04-22 23:20:00,2.34003,2.34004,2.33974,2.33991,9000000.0
2009-04-22 23:21:00,2.34006,2.34008,2.33985,2.33988,10000000.0
2009-04-22 23:22:00,2.33983,2.34008,2.33983,2.34002,7000000.0
2009-04-22 23:23:00,2.34025,2.34026,2.34008,2.34013,7000000.0
2009-04-22 23:24:00,2.34001,2.34017,2.34001,2.34009,9000000.0
2009-04-22 23:25:00,2.34004,2.34009,2.33997,2.34001,15000000.0
2009-04-22 23:26:00,2.34011,2.34019,2.34011,2.34018,10000000.0
2009-04-22 23:27:00,2.34035,2.34035,2.33982,2.33982,7000000.0
2009-04-22 23:28:00,2.33973,2.3401,2.33973,2.3401,5000000.0
2009-04-22 23:29:00,2.34074,2.34074,2.34001,2.34044,25000000.0
2009-04-22 23:30:00,2.34007,2.34007,2.33983,2.33987,16000000.0
2009-04-22 23:31:00,2.33935,2.33937,2.3393,2.33935,14000000.0
2009-04-22 23:32:00,2.33994,2.34064,2.33994,2.3405,9000000.0
2009-04-22 23:33:00,2.34042,2.34061,2.34026,2.34026,8000000.0
2009-04-22 23:34:00,2.34066,2.34107,2.34066,2.34107,9000000.0
2009-04-22 23:35:00,2.34108,2.34108,2.34027,2.34027,12000000.0
2009-04-22 23:36:00,2.34014,2.34025,2.34005,2.34011,9000000.0
2009-04-22 23:37:00,2.33986,2.34064,2.33986,2.34064,8000000.0
2009-04-22 23:38:00,2.34011,2.34051,2.34011,2.34039,7000000.0
2009-04-22 23:39:00,2.34028,2.34034,2.34002,2.34002,11000000.0
2009-04-22 23:40:00,2.33973,2.33973,2.33698,2.33925,21000000.0
2009-04-22 23:41:00,2.33978,2.33978,2.33933,2.33933,8000000.0
2009-04-22 23:42:00,2.33944,2.34014,2.33944,2.33963,19000000.0
2009-04-22 23:43:00,2.33947,2.33971,2.33947,2.33971,8000000.0
2009-04-22 23:44:00,2.34033,2.34107,2.34032,2.34107,8000000.0
2009-04-22 23:45:00,2.34127,2.34127,2.34119,2.34119,7000000.0
2009-04-22 23:46:00,2.3414,2.34258,2.3414,2.34258,8000000.0
2009-04-22 23:47:00,2.34233,2.34233,2.34173,2.34221,11000000.0
2009-04-22 23:48:00,2.34286,2.34301,2.34286,2.34301,7000000.0
2009-04-22 23:49:00,2.34289,2.34289,2.34179,2.34179,9000000.0
2009-04-22 23:50:00,2.34097,2.34125,2.34088,2.34093,8000000.0
2009-04-22 23:51:00,2.34134,2.34141,2.34133,2.34141,10000000.0
2009-04-22 23:52:00,2.34115,2.34137,2.34115,2.34117,7000000.0
2009-04-22 23:53:00,2.34125,2.34155,2.34117,2.34131,11000000.0
2009-04-22 23:54:00,2.34125,2.34145,2.34096,2.34096,7000000.0
2009-04-22 23:55:00,2.34101,2.34159,2.34101,2.34117,9000000.0
2009-04-22 23:56:00,2.34049,2.34076,2.34044,2.3406,12000000.0
2009-04-22 23:57:00,2.34067,2.3408,2.34045,2.3408,25000000.0
2009-04-22 23:58:00,2.341,2.34102,2.34079,2.34095,8000000.0
2009-04-22 23:59:00,2.3413,2.3413,2.3407,2.3407,18000000.0
2009-04-23 00:00:00,2.34054,2.34054,2.33976,2.33976,7000000.0
2009-04-23 00:01:00,2.33987,2.34005,2.33986,2.33996,8000000.0
2009-04-23 00:02:00,2.33977,2.33977,2.3391,2.3391,9000000.0
2009-04-23 00:03:00,2.33951,2.33958,2.33949,2.33952,12000000.0
2009-04-23 00:04:00,2.33972,2.33977,2.33971,2.33976,10000000.0
2009-04-23 00:05:00,2.33958,2.33958,2.33915,2.33943,9000000.0
2009-04-23 00:06:00,2.33875,2.33885,2.33871,2.33884,8000000.0
2009-04-23 00:07:00,2.339,2.33904,2.33866,2.33888,9000000.0
2009-04-23 00:08:00,2.33883,2.33883,2.33836,2.33859,8000000.0
2009-04-23 00:09:00,2.33879,2.3388,2.33787,2.33798,7000000.0
2009-04-23 00:10:00,2.33817,2.33835,2.33792,2.33834,23000000.0
2009-04-23 00:11:00,2.33851,2.33862,2.33831,2.33846,10000000.0
2009-04-23 00:12:00,2.3384,2.3384,2.33795,2.3382,9000000.0
2009-04-23 00:13:00,2.33805,2.33856,2.33797,2.33856,8000000.0
2009-04-23 00:14:00,2.33866,2.33893,2.33866,2.33881,7000000.0
2009-04-23 00:15:00,2.3385,2.33877,2.33827,2.33877,9000000.0
2009-04-23 00:16:00,2.33908,2.33908,2.33903,2.33903,9000000.0
2009-04-23 00:17:00,2.3392,2.33953,2.33918,2.33919,7000000.0
2009-04-23 00:18:00,2.33905,2.33923,2.33905,2.33921,8000000.0
2009-04-23 00:19:00,2.33924,2.33962,2.33924,2.33962,10000000.0
2009-04-23 00:20:00,2.33942,2.33963,2.33933,2.33956,10000000.0
2009-04-23 00:21:00,2.33947,2.3395,2.33935,2.3395,8000000.0
2009-04-23 00:22:00,2.33923,2.33923,2.33812,2.33812,8000000.0
2009-04-23 00:23:00,2.33823,2.33838,2.3379,2.33799,8000000.0
2009-04-23 00:24:00,2.33814,2.33836,2.33814,2.33836,8000000.0
2009-04-23 00:25:00,2.33802,2.33805,2.33786,2.33786,11000000.0
2009-04-23 00:26:00,2.33795,2.33795,2.33744,2.33782,7000000.0
2009-04-23 00:27:00,2.33792,2.33792,2.33754,2.33754,10000000.0
2009-04-23 00:28:00,2.33716,2.33738,2.33716,2.33738,5000000.0
2009-04-23 00:29:00,2.33742,2.33794,2.33742,2.33782,10000000.0
2009-04-23 00:30:00,2.33771,2.33866,2.33771,2.33866,8000000.0
2009-04-23 00:31:00,2.33886,2.33891,2.33855,2.33855,7000000.0
2009-04-23 00:32:00,2.3385,2.3385,2.33822,2.33835,7000000.0
2009-04-23 00:33:00,2.33845,2.33858,2.33845,2.33858,9000000.0
2009-04-23 00:34:00,2.33868,2.33869,2.33843,2.33845,23000000.0
2009-04-23 00:35:00,2.33836,2.33848,2.33835,2.33835,7000000.0
2009-04-23 00:36:00,2.33834,2.3384,2.33807,2.33807,9000000.0
2009-04-23 00:37:00,2.33815,2.33831,2.3363,2.33813,8000000.0
2009-04-23 00:38:00,2.33762,2.33798,2.33762,2.3377,7000000.0
2009-04-23 00:39:00,2.33775,2.33807,2.33775,2.33805,7000000.0
2009-04-23 00:40:00,2.33794,2.33822,2.33787,2.33787,7000000.0
2009-04-23 00:41:00,2.33777,2.33786,2.33764,2.33773,6000000.0
2009-04-23 00:42:00,2.33806,2.33809,2.3378,2.3378,8000000.0
2009-04-23 00:43:00,2.33816,2.33823,2.33814,2.33821,5000000.0
2009-04-23 00:44:00,2.33818,2.33826,2.3377,2.33815,11000000.0
2009-04-23 00:45:00,2.33795,2.33816,2.33775,2.33803,16000000.0
2009-04-23 00:46:00,2.33814,2.33817,2.33798,2.33807,10000000.0
2009-04-23 00:47:00,2.33808,2.33848,2.33808,2.33848,7000000.0
2009-04-23 00:48:00,2.3384,2.33863,2.33828,2.33863,8000000.0
2009-04-23 00:49:00,2.33849,2.33862,2.33838,2.33862,10000000.0
2009-04-23 00:50:00,2.3385,2.3385,2.33816,2.33826,10000000.0
2009-04-23 00:51:00,2.33752,2.33752,2.33721,2.33738,8000000.0
2009-04-23 00:52:00,2.33725,2.33727,2.33629,2.33629,5000000.0
2009-04-23 00:53:00,2.3351,2.33533,2.33487,2.33529,11000000.0
2009-04-23 00:54:00,2.33573,2.33601,2.33536,2.33601,10000000.0
2009-04-23 00:55:00,2.33619,2.33625,2.33609,2.33625,7000000.0
2009-04-23 00:56:00,2.33621,2.33621,2.33603,2.33615,11000000.0
2009-04-23 00:57:00,2.33617,2.33628,2.33606,2.33625,7000000.0
2009-04-23 00:58:00,2.33632,2.33662,2.33632,2.33662,10000000.0
2009-04-23 00:59:00,2.33618,2.33618,2.33583,2.33583,7000000.0
2009-04-23 01:00:00,2.33625,2.33659,2.33621,2.33659,19000000.0
2009-04-23 01:01:00,2.33638,2.33638,2.33475,2.33475,12000000.0
2009-04-23 01:02:00,2.33472,2.33497,2.33323,2.33437,8000000.0
2009-04-23 01:03:00,2.3351,2.33538,2.3351,2.33516,7000000.0
2009-04-23 01:04:00,2.33511,2.33517,2.33499,2.33499,8000000.0
2009-04-23 01:05:00,2.33469,2.33473,2.33459,2.33466,7000000.0
2009-04-23 01:06:00,2.33511,2.33511,2.33476,2.33482,8000000.0
2009-04-23 01:07:00,2.33483,2.33485,2.33466,2.33466,8000000.0
2009-04-23 01:08:00,2.33426,2.33439,2.33426,2.33439,5000000.0
2009-04-23 01:09:00,2.33394,2.33405,2.33381,2.33384,8000000.0
2009-04-23 01:10:00,2.33462,2.33466,2.33439,2.33458,10000000.0
2009-04-23 01:11:00,2.33463,2.3352,2.33463,2.3352,11000000.0
2009-04-23 01:12:00,2.33548,2.33549,2.33543,2.33549,8000000.0
2009-04-23 01:13:00,2.33532,2.33536,2.33518,2.33532,10000000.0
2009-04-23 01:14:00,2.33515,2.33535,2.33514,2.33524,10000000.0
2009-04-23 01:15:00,2.33535,2.33539,2.33522,2.33526,10000000.0
2009-04-23 01:16:00,2.33542,2.33563,2.33539,2.33563,8000000.0
2009-04-23 01:17:00,2.33596,2.33707,2.33596,2.33707,10000000.0
2009-04-23 01:18:00,2.33805,2.33863,2.33805,2.33863,8000000.0
2009-04-23 01:19:00,2.33881,2.33981,2.33881,2.33972,11000000.0
2009-04-23 01:20:00,2.33927,2.33927,2.33846,2.33854,13000000.0
2009-04-23 01:21:00,2.33831,2.33833,2.33819,2.33821,7000000.0
2009-04-23 01:22:00,2.33743,2.33743,2.33628,2.33628,7000000.0
2009-04-23 01:23:00,2.33574,2.33579,2.33557,2.33579,11000000.0
2009-04-23 01:24:00,2.3348,2.33622,2.3348,2.33605,7000000.0
2009-04-23 01:25:00,2.33536,2.33592,2.33536,2.33537,9000000.0
2009-04-23 01:26:00,2.33526,2.33546,2.33515,2.33515,14000000.0
2009-04-23 01:27:00,2.33526,2.33576,2.33526,2.33576,15000000.0
2009-04-23 01:28:00,2.33522,2.3357,2.33514,2.3357,9000000.0
2009-04-23 01:29:00,2.33567,2.33567,2.33538,2.33538,10000000.0
2009-04-23 01:30:00,2.33544,2.33578,2.33544,2.33552,10000000.0
2009-04-23 01:31:00,2.33542,2.33542,2.33521,2.33525,10000000.0
2009-04-23 01:32:00,2.33531,2.33576,2.33531,2.33576,18000000.0
2009-04-23 01:33:00,2.33589,2.33589,2.3352,2.33552,20000000.0
2009-04-23 01:34:00,2.33568,2.33633,2.33568,2.33581,16000000.0
2009-04-23 01:35:00,2.3363,2.33653,2.33629,2.33653,8000000.0
2009-04-23 01:36:00,2.33616,2.33616,2.33606,2.33606,9000000.0
2009-04-23 01:37:00,2.33661,2.33789,2.33661,2.33717,7000000.0
2009-04-23 01:38:00,2.33686,2.33706,2.33656,2.33706,12000000.0
2009-04-23 01:39:00,2.33725,2.33725,2.33709,2.33709,12000000.0
2009-04-23 01:40:00,2.33717,2.33736,2.33717,2.33736,7000000.0
2009-04-23 01:41:00,2.33731,2.33733,2.33725,2.33725,11000000.0
2009-04-23 01:42:00,2.33731,2.3376,2.33731,2.3376,7000000.0
2009-04-23 01:43:00,2.33792,2.33792,2.3377,2.33783,8000000.0
2009-04-23 01:44:00,2.33724,2.33724,2.33698,2.33698,7000000.0
2009-04-23 01:45:00,2.33702,2.33753,2.33699,2.33753,7000000.0
2009-04-23 01:46:00,2.33797,2.33803,2.33724,2.33724,7000000.0
2009-04-23 01:47:00,2.33683,2.33717,2.3368,2.33681,14000000.0
2009-04-23 01:48:00,2.33737,2.33757,2.33732,2.33732,7000000.0
2009-04-23 01:49:00,2.33736,2.33736,2.33699,2.33717,8000000.0
2009-04-23 01:50:00,2.33728,2.33728,2.33693,2.33693,10000000.0
2009-04-23 01:51:00,2.3374,2.33755,2.3374,2.33746,16000000.0
2009-04-23 01:52:00,2.33741,2.3377,2.33741,2.3377,13000000.0
2009-04-23 01:53:00,2.33768,2.33768,2.33746,2.33747,7000000.0
2009-04-23 01:54:00,2.33737,2.33751,2.33724,2.33749,9000000.0
2009-04-23 01:55:00,2.33747,2.33783,2.33747,2.33783,12000000.0
2009-04-23 01:56:00,2.33792,2.33792,2.33762,2.33763,17000000.0
2009-04-23 01:57:00,2.33753,2.33777,2.33745,2.33777,13000000.0
2009-04-23 01:58:00,2.33869,2.33909,2.33869,2.33909,10000000.0
2009-04-23 01:59:00,2.33926,2.3396,2.33922,2.3396,11000000.0
2009-04-23 02:00:00,2.33853,2.33853,2.33808,2.33808,7000000.0
2009-04-23 02:01:00,2.33794,2.33804,2.33615,2.33615,8000000.0
2009-04-23 02:02:00,2.33649,2.33649,2.33561,2.33561,9000000.0
2009-04-23 02:03:00,2.33508,2.33572,2.33334,2.33572,10000000.0
2009-04-23 02:04:00,2.33566,2.33687,2.33566,2.3367,9000000.0
2009-04-23 02:05:00,2.33632,2.33632,2.3341,2.3341,10000000.0
2009-04-23 02:06:00,2.33381,2.33443,2.33381,2.33443,8000000.0
2009-04-23 02:07:00,2.33402,2.33402,2.33351,2.33351,8000000.0
2009-04-23 02:08:00,2.3334,2.33347,2.33325,2.3334,10000000.0
2009-04-23 02:09:00,2.33321,2.33364,2.33321,2.33352,7000000.0
2009-04-23 02:10:00,2.33439,2.33454,2.33404,2.33454,8000000.0
2009-04-23 02:11:00,2.3344,2.3344,2.33375,2.33375,8000000.0
2009-04-23 02:12:00,2.33353,2.33392,2.33342,2.33392,7000000.0
2009-04-23 02:13:00,2.33454,2.33454,2.33443,2.33443,7000000.0
2009-04-23 02:14:00,2.33488,2.33491,2.33467,2.33475,7000000.0
2009-04-23 02:15:00,2.33514,2.33673,2.33514,2.33673,8000000.0
2009-04-23 02:16:00,2.33669,2.33707,2.33669,2.33706,9000000.0
2009-04-23 02:17:00,2.33734,2.33734,2.33676,2.33676,9000000.0
2009-04-23 02:18:00,2.33643,2.33694,2.33635,2.33694,8000000.0
2009-04-23 02:19:00,2.33713,2.33738,2.33702,2.33738,11000000.0
2009-04-23 02:20:00,2.33693,2.33703,2.33687,2.33703,9000000.0
2009-04-23 02:21:00,2.33704,2.33713,2.33685,2.33695,7000000.0
2009-04-23 02:22:00,2.33699,2.337,2.33691,2.33696,8000000.0
2009-04-23 02:23:00,2.33683,2.33712,2.33667,2.33691,10000000.0
2009-04-23 02:24:00,2.33678,2.33678,2.33616,2.33616,8000000.0
2009-04-23 02:25:00,2.33598,2.336,2.33583,2.33583,11000000.0
2009-04-23 02:26:00,2.33581,2.33687,2.3358,2.33687,7000000.0
2009-04-23 02:27:00,2.33672,2.33672,2.33559,2.33559,9000000.0
2009-04-23 02:28:00,2.33548,2.3355,2.33542,2.33548,6000000.0
2009-04-23 02:29:00,2.33536,2.3355,2.33522,2.3355,7000000.0
2009-04-23 02:30:00,2.33554,2.33569,2.33554,2.33565,10000000.0
2009-04-23 02:31:00,2.33575,2.33575,2.33549,2.33567,8000000.0
2009-04-23 02:32:00,2.33568,2.33595,2.33565,2.33595,7000000.0
2009-04-23 02:33:00,2.33571,2.33578,2.33562,2.33569,8000000.0
2009-04-23 02:34:00,2.33557,2.33575,2.33557,2.33575,7000000.0
2009-04-23 02:35:00,2.33589,2.33594,2.33572,2.33585,11000000.0
2009-04-23 02:36:00,2.33612,2.33614,2.3359,2.33592,7000000.0
2009-04-23 02:37:00,2.33587,2.3361,2.33587,2.33606,7000000.0
2009-04-23 02:38:00,2.33627,2.33633,2.3362,2.3362,7000000.0
2009-04-23 02:39:00,2.33625,2.33634,2.3361,2.3361,8000000.0
2009-04-23 02:40:00,2.33614,2.3363,2.33607,2.33608,7000000.0
2009-04-23 02:41:00,2.33602,2.33603,2.33592,2.33592,8000000.0
2009-04-23 02:42:00,2.33603,2.33654,2.33603,2.33647,8000000.0
2009-04-23 02:43:00,2.33647,2.33652,2.33643,2.3365,9000000.0
2009-04-23 02:44:00,2.33646,2.33664,2.33639,2.3366,7000000.0
2009-04-23 02:45:00,2.33636,2.33733,2.33624,2.33733,8000000.0
2009-04-23 02:46:00,2.33727,2.33727,2.33603,2.33605,7000000.0
2009-04-23 02:47:00,2.33596,2.33606,2.33578,2.33578,11000000.0
2009-04-23 02:48:00,2.33558,2.33603,2.33553,2.33603,11000000.0
2009-04-23 02:49:00,2.33619,2.33789,2.33619,2.33789,11000000.0
2009-04-23 02:50:00,2.33751,2.33849,2.33751,2.33849,7000000.0
2009-04-23 02:51:00,2.33894,2.33894,2.33787,2.33787,8000000.0
2009-04-23 02:52:00,2.33769,2.3386,2.33769,2.3386,7000000.0
2009-04-23 02:53:00,2.33911,2.33942,2.33911,2.33942,8000000.0
2009-04-23 02:54:00,2.3402,2.34036,2.33987,2.34026,7000000.0
2009-04-23 02:55:00,2.33979,2.34056,2.33979,2.34042,8000000.0
2009-04-23 02:56:00,2.34098,2.34122,2.34098,2.34103,10000000.0
2009-04-23 02:57:00,2.34139,2.34192,2.341,2.34192,8000000.0
2009-04-23 02:58:00,2.34187,2.34203,2.34182,2.34203,7000000.0
2009-04-23 02:59:00,2.34222,2.34303,2.34222,2.34291,9000000.0
2009-04-23 03:00:00,2.34288,2.34322,2.34273,2.34322,7000000.0
2009-04-23 03:01:00,2.34317,2.34317,2.34279,2.3428,8000000.0
2009-04-23 03:02:00,2.34271,2.34278,2.3425,2.3425,10000000.0
2009-04-23 03:03:00,2.34258,2.34288,2.34258,2.34269,7000000.0
2009-04-23 03:04:00,2.34302,2.34342,2.34302,2.34304,7000000.0
2009-04-23 03:05:00,2.34245,2.34245,2.34121,2.34158,8000000.0
2009-04-23 03:06:00,2.3414,2.34179,2.3414,2.34149,10000000.0
2009-04-23 03:07:00,2.34197,2.34231,2.34183,2.34225,8000000.0
2009-04-23 03:08:00,2.34237,2.34271,2.34237,2.34262,7000000.0
2009-04-23 03:09:00,2.34318,2.3432,2.34235,2.34271,8000000.0
2009-04-23 03:10:00,2.34368,2.34434,2.34368,2.34415,10000000.0
2009-04-23 03:11:00,2.34414,2.34414,2.34268,2.34273,10000000.0
2009-04-23 03:12:00,2.34355,2.34355,2.34239,2.34239,7000000.0
2009-04-23 03:13:00,2.34285,2.343,2.34165,2.34165,11000000.0
2009-04-23 03:14:00,2.34217,2.34244,2.34215,2.34244,8000000.0
2009-04-23 03:15:00,2.34255,2.3426,2.34248,2.3426,7000000.0
2009-04-23 03:16:00,2.34244,2.34258,2.34244,2.34258,8000000.0
2009-04-23 03:17:00,2.34238,2.34252,2.34148,2.34148,11000000.0
2009-04-23 03:18:00,2.34327,2.34327,2.34215,2.3425,10000000.0
2009-04-23 03:19:00,2.3427,2.34274,2.34261,2.34261,7000000.0
2009-04-23 03:20:00,2.34272,2.34313,2.34272,2.34313,10000000.0
2009-04-23 03:21:00,2.34328,2.34366,2.34322,2.34362,7000000.0
2009-04-23 03:22:00,2.34348,2.34348,2.34323,2.34323,8000000.0
2009-04-23 03:23:00,2.34292,2.34329,2.34274,2.34329,7000000.0
2009-04-23 03:24:00,2.34344,2.34401,2.34344,2.34401,10000000.0
2009-04-23 03:25:00,2.34406,2.34478,2.34406,2.34478,8000000.0
2009-04-23 03:26:00,2.34508,2.34572,2.34489,2.34489,7000000.0
2009-04-23 03:27:00,2.34504,2.34526,2.34465,2.34526,8000000.0
2009-04-23 03:28:00,2.34548,2.34553,2.34515,2.34522,8000000.0
2009-04-23 03:29:00,2.34557,2.34639,2.34557,2.34626,11000000.0
2009-04-23 03:30:00,2.34653,2.34746,2.34653,2.34698,8000000.0
2009-04-23 03:31:00,2.34644,2.34644,2.34616,2.34616,9000000.0
2009-04-23 03:32:00,2.34562,2.34562,2.34417,2.34417,9000000.0
2009-04-23 03:33:00,2.34379,2.34379,2.34345,2.34379,7000000.0
2009-04-23 03:34:00,2.34413,2.34554,2.34413,2.34554,9000000.0
2009-04-23 03:35:00,2.34634,2.34643,2.34612,2.34643,10000000.0
2009-04-23 03:36:00,2.34591,2.34601,2.34569,2.34601,8000000.0
2009-04-23 03:37:00,2.3463,2.34639,2.34585,2.34585,9000000.0
2009-04-23 03:38:00,2.34462,2.34462,2.34376,2.34397,7000000.0
2009-04-23 03:39:00,2.34437,2.34437,2.34353,2.34353,8000000.0
2009-04-23 03:40:00,2.34368,2.34409,2.34345,2.34409,11000000.0
2009-04-23 03:41:00,2.34418,2.34427,2.34393,2.34393,10000000.0
2009-04-23 03:42:00,2.34341,2.34341,2.34308,2.34308,5000000.0
2009-04-23 03:43:00,2.34312,2.3433,2.3425,2.3425,7000000.0
2009-04-23 03:44:00,2.34251,2.34286,2.34251,2.34256,8000000.0
2009-04-23 03:45:00,2.34257,2.34276,2.34256,2.34273,8000000.0
2009-04-23 03:46:00,2.34271,2.34369,2.34263,2.34369,8000000.0
2009-04-23 03:47:00,2.34395,2.34418,2.34393,2.34393,7000000.0
2009-04-23 03:48:00,2.34397,2.34397,2.34279,2.34279,11000000.0
2009-04-23 03:49:00,2.34262,2.3431,2.34262,2.34309,8000000.0
2009-04-23 03:50:00,2.34295,2.34312,2.34274,2.34312,7000000.0
2009-04-23 03:51:00,2.34348,2.34348,2.3431,2.3431,6000000.0
2009-04-23 03:52:00,2.34295,2.34323,2.34284,2.34323,8000000.0
2009-04-23 03:53:00,2.34338,2.34353,2.34336,2.34345,10000000.0
2009-04-23 03:54:00,2.34381,2.34384,2.34366,2.34384,11000000.0
2009-04-23 03:55:00,2.34353,2.34355,2.34315,2.34355,7000000.0
2009-04-23 03:56:00,2.34372,2.34472,2.34372,2.34472,10000000.0
2009-04-23 03:57:00,2.34443,2.34475,2.34441,2.34475,8000000.0
2009-04-23 03:58:00,2.34429,2.34429,2.34393,2.34393,8000000.0
2009-04-23 03:59:00,2.34372,2.3445,2.34372,2.3445,7000000.0
2009-04-23 04:00:00,2.34455,2.34483,2.34437,2.34483,9000000.0
2009-04-23 04:01:00,2.34505,2.34512,2.34422,2.34422,7000000.0
2009-04-23 04:02:00,2.34406,2.34406,2.34377,2.34386,8000000.0
2009-04-23 04:03:00,2.34384,2.34384,2.34342,2.34342,8000000.0
2009-04-23 04:04:00,2.34335,2.34378,2.34335,2.34378,10000000.0
2009-04-23 04:05:00,2.34371,2.34371,2.3414,2.3414,9000000.0
2009-04-23 04:06:00,2.34314,2.34314,2.34275,2.34286,8000000.0
2009-04-23 04:07:00,2.34286,2.34286,2.34256,2.34266,11000000.0
2009-04-23 04:08:00,2.3427,2.34283,2.3427,2.34272,7000000.0
2009-04-23 04:09:00,2.34287,2.34316,2.34287,2.34316,8000000.0
2009-04-23 04:10:00,2.34316,2.34316,2.34277,2.34288,10000000.0
2009-04-23 04:11:00,2.34289,2.34313,2.34289,2.34298,7000000.0
2009-04-23 04:12:00,2.34224,2.3424,2.34171,2.34211,8000000.0
2009-04-23 04:13:00,2.34175,2.34175,2.34115,2.34115,8000000.0
2009-04-23 04:14:00,2.34134,2.34169,2.34134,2.34139,7000000.0
2009-04-23 04:15:00,2.34108,2.34108,2.34043,2.34043,7000000.0
2009-04-23 04:16:00,2.34086,2.34172,2.34086,2.34156,7000000.0
2009-04-23 04:17:00,2.34167,2.34173,2.34134,2.34141,8000000.0
2009-04-23 04:18:00,2.3415,2.34175,2.34114,2.34133,11000000.0
2009-04-23 04:19:00,2.34143,2.34201,2.34143,2.34176,7000000.0
2009-04-23 04:20:00,2.34128,2.34175,2.34126,2.34175,10000000.0
2009-04-23 04:21:00,2.34174,2.34198,2.34164,2.34164,8000000.0
2009-04-23 04:22:00,2.34082,2.3409,2.34065,2.34065,7000000.0
2009-04-23 04:23:00,2.34135,2.34226,2.34135,2.34226,7000000.0
2009-04-23 04:24:00,2.3424,2.34263,2.34237,2.34263,9000000.0
2009-04-23 04:25:00,2.34275,2.34298,2.34262,2.34262,11000000.0
2009-04-23 04:26:00,2.34258,2.34285,2.34257,2.34284,7000000.0
2009-04-23 04:27:00,2.34244,2.34246,2.34134,2.34134,8000000.0
2009-04-23 04:28:00,2.34109,2.34131,2.34109,2.34131,7000000.0
2009-04-23 04:29:00,2.34154,2.34157,2.34135,2.34141,8000000.0
2009-04-23 04:30:00,2.34149,2.34166,2.34123,2.34132,9000000.0
2009-04-23 04:31:00,2.34095,2.34153,2.34095,2.34153,10000000.0
2009-04-23 04:32:00,2.34148,2.34148,2.34077,2.34077,8000000.0
2009-04-23 04:33:00,2.34112,2.34124,2.34095,2.34095,8000000.0
2009-04-23 04:34:00,2.34099,2.34099,2.34048,2.34048,7000000.0
2009-04-23 04:35:00,2.34079,2.34175,2.34074,2.34175,7000000.0
2009-04-23 04:36:00,2.34162,2.34191,2.34162,2.34186,8000000.0
2009-04-23 04:37:00,2.34184,2.34185,2.34111,2.34111,5000000.0
2009-04-23 04:38:00,2.34085,2.34092,2.34059,2.34059,9000000.0
2009-04-23 04:39:00,2.34054,2.34073,2.34053,2.34073,9000000.0
2009-04-23 04:40:00,2.34143,2.34164,2.34143,2.34144,7000000.0
2009-04-23 04:41:00,2.34136,2.34136,2.34091,2.34091,8000000.0
2009-04-23 04:42:00,2.34079,2.34091,2.34075,2.34077,7000000.0
2009-04-23 04:43:00,2.34069,2.34074,2.3403,2.34058,11000000.0
2009-04-23 04:44:00,2.3407,2.3407,2.3403,2.3403,9000000.0
2009-04-23 04:45:00,2.34031,2.34031,2.34013,2.34028,11000000.0
2009-04-23 04:46:00,2.34028,2.34039,2.34019,2.34039,7000000.0
2009-04-23 04:47:00,2.34046,2.34046,2.34018,2.34018,7000000.0
2009-04-23 04:48:00,2.34043,2.34057,2.34023,2.34023,7000000.0
2009-04-23 04:49:00,2.34051,2.34081,2.34049,2.34081,11000000.0
2009-04-23 04:50:00,2.34087,2.34093,2.3408,2.34092,9000000.0
2009-04-23 04:51:00,2.34083,2.34083,2.34042,2.34042,7000000.0
2009-04-23 04:52:00,2.34031,2.34062,2.3402,2.34062,10000000.0
2009-04-23 04:53:00,2.34007,2.34103,2.34007,2.34029,9000000.0
2009-04-23 04:54:00,2.34093,2.34093,2.34023,2.34026,8000000.0
2009-04-23 04:55:00,2.34035,2.34133,2.34035,2.34133,8000000.0
2009-04-23 04:56:00,2.34178,2.34178,2.34142,2.34146,6000000.0
2009-04-23 04:57:00,2.34131,2.34148,2.34131,2.34148,8000000.0
2009-04-23 04:58:00,2.34156,2.34159,2.34148,2.34151,8000000.0
2009-04-23 04:59:00,2.34165,2.34166,2.34159,2.34166,8000000.0
2009-04-23 05:00:00,2.34158,2.34196,2.34158,2.34196,7000000.0
2009-04-23 05:01:00,2.34195,2.34195,2.34152,2.34166,9000000.0
2009-04-23 05:02:00,2.34191,2.34191,2.34132,2.34163,7000000.0
2009-04-23 05:03:00,2.34178,2.34178,2.34147,2.34158,7000000.0
2009-04-23 05:04:00,2.34136,2.34165,2.34136,2.34165,7000000.0
2009-04-23 05:05:00,2.34158,2.34175,2.34152,2.34152,5000000.0
2009-04-23 05:06:00,2.3408,2.34099,2.34066,2.34066,7000000.0
2009-04-23 05:07:00,2.34117,2.34117,2.34031,2.34056,8000000.0
2009-04-23 05:08:00,2.34113,2.3412,2.34048,2.34048,10000000.0
2009-04-23 05:09:00,2.34128,2.34128,2.3407,2.34104,7000000.0
2009-04-23 05:10:00,2.34044,2.34044,2.34016,2.34016,7000000.0
2009-04-23 05:11:00,2.34033,2.34059,2.34017,2.34017,8000000.0
2009-04-23 05:12:00,2.34006,2.34027,2.34006,2.34018,11000000.0
2009-04-23 05:13:00,2.34027,2.34053,2.34016,2.34016,8000000.0
2009-04-23 05:14:00,2.34019,2.3403,2.34002,2.3403,7000000.0
2009-04-23 05:15:00,2.34047,2.34051,2.34047,2.34048,7000000.0
2009-04-23 05:16:00,2.34061,2.34066,2.3405,2.34052,7000000.0
2009-04-23 05:17:00,2.34048,2.34074,2.34048,2.34074,7000000.0
2009-04-23 05:18:00,2.34095,2.3414,2.34092,2.3414,8000000.0
2009-04-23 05:19:00,2.34101,2.34104,2.34088,2.34101,7000000.0
2009-04-23 05:20:00,2.34092,2.34092,2.34074,2.34074,9000000.0
2009-04-23 05:21:00,2.34076,2.34097,2.34076,2.34097,8000000.0
2009-04-23 05:22:00,2.34073,2.34108,2.34073,2.34098,7000000.0
2009-04-23 05:23:00,2.3411,2.34116,2.34104,2.34109,10000000.0
2009-04-23 05:24:00,2.34187,2.3419,2.34175,2.3419,8000000.0
2009-04-23 05:25:00,2.34119,2.34123,2.34114,2.34114,7000000.0
2009-04-23 05:26:00,2.34129,2.34139,2.34114,2.34125,7000000.0
2009-04-23 05:27:00,2.34113,2.34129,2.34113,2.34113,8000000.0
2009-04-23 05:28:00,2.34127,2.34131,2.34091,2.34091,9000000.0
2009-04-23 05:29:00,2.34116,2.34122,2.34104,2.34122,7000000.0
2009-04-23 05:30:00,2.3411,2.3411,2.34063,2.34063,10000000.0
2009-04-23 05:31:00,2.34105,2.34105,2.34105,2.34105,8000000.0
2009-04-23 05:32:00,2.34076,2.34092,2.34073,2.34092,8000000.0
2009-04-23 05:33:00,2.34101,2.34144,2.34101,2.3412,9000000.0
2009-04-23 05:34:00,2.34158,2.34187,2.34138,2.34187,8000000.0
2009-04-23 05:35:00,2.34173,2.34173,2.34108,2.34108,7000000.0
2009-04-23 05:36:00,2.3419,2.3419,2.34129,2.34134,5000000.0
2009-04-23 05:37:00,2.34157,2.34163,2.34152,2.34158,7000000.0
2009-04-23 05:38:00,2.34137,2.34141,2.34105,2.34105,9000000.0
2009-04-23 05:39:00,2.34067,2.34106,2.34067,2.34106,7000000.0
2009-04-23 05:40:00,2.3412,2.34162,2.3412,2.34162,7000000.0
2009-04-23 05:41:00,2.34194,2.34194,2.34122,2.34122,8000000.0
2009-04-23 05:42:00,2.34148,2.34222,2.34148,2.34202,7000000.0
2009-04-23 05:43:00,2.34145,2.34145,2.34116,2.34139,9000000.0
2009-04-23 05:44:00,2.34152,2.34152,2.33941,2.34113,8000000.0
2009-04-23 05:45:00,2.34098,2.34098,2.34026,2.34035,11000000.0
2009-04-23 05:46:00,2.34018,2.3404,2.34011,2.34011,7000000.0
2009-04-23 05:47:00,2.34044,2.3407,2.34044,2.3407,8000000.0
2009-04-23 05:48:00,2.34086,2.34103,2.34086,2.34099,9000000.0
2009-04-23 05:49:00,2.34078,2.34078,2.33923,2.33923,8000000.0
2009-04-23 05:50:00,2.33974,2.33974,2.33908,2.33969,9000000.0
2009-04-23 05:51:00,2.33969,2.33981,2.3395,2.33956,8000000.0
2009-04-23 05:52:00,2.33969,2.34014,2.33969,2.34009,8000000.0
2009-04-23 05:53:00,2.34004,2.34004,2.33982,2.33992,7000000.0
2009-04-23 05:54:00,2.33999,2.34028,2.33996,2.33996,10000000.0
2009-04-23 05:55:00,2.33993,2.34019,2.33993,2.34019,5000000.0
2009-04-23 05:56:00,2.34015,2.3402,2.33957,2.33974,11000000.0
2009-04-23 05:57:00,2.33987,2.34041,2.33987,2.34024,8000000.0
2009-04-23 05:58:00,2.33983,2.34008,2.33983,2.34008,9000000.0
2009-04-23 05:59:00,2.33989,2.34007,2.33982,2.33991,10000000.0
2009-04-23 06:00:00,2.33995,2.3401,2.33969,2.3401,8000000.0
2009-04-23 06:01:00,2.34009,2.34087,2.34009,2.34087,7000000.0
2009-04-23 06:02:00,2.34073,2.34073,2.33881,2.33881,7000000.0
2009-04-23 06:03:00,2.339,2.33921,2.33879,2.33921,8000000.0
2009-04-23 06:04:00,2.33917,2.33927,2.33898,2.33906,7000000.0
2009-04-23 06:05:00,2.33932,2.33971,2.33916,2.33971,7000000.0
2009-04-23 06:06:00,2.33976,2.33977,2.33877,2.33877,7000000.0
2009-04-23 06:07:00,2.33877,2.3391,2.33877,2.33905,7000000.0
2009-04-23 06:08:00,2.33884,2.33885,2.33834,2.33834,7000000.0
2009-04-23 06:09:00,2.33834,2.33834,2.33624,2.33658,8000000.0
2009-04-23 06:10:00,2.33657,2.33657,2.33574,2.33574,8000000.0
2009-04-23 06:11:00,2.33575,2.3361,2.33575,2.3361,8000000.0
2009-04-23 06:12:00,2.33588,2.33594,2.33574,2.33594,8000000.0
2009-04-23 06:13:00,2.33592,2.33592,2.33574,2.33574,8000000.0
2009-04-23 06:14:00,2.33574,2.33588,2.33568,2.33577,10000000.0
2009-04-23 06:15:00,2.3362,2.3362,2.33584,2.33584,8000000.0
2009-04-23 06:16:00,2.33543,2.33579,2.33535,2.33579,11000000.0
2009-04-23 06:17:00,2.33627,2.33745,2.33627,2.3374,7000000.0
2009-04-23 06:18:00,2.33684,2.33727,2.33628,2.33727,9000000.0
2009-04-23 06:19:00,2.33715,2.33775,2.33715,2.3375,7000000.0
2009-04-23 06:20:00,2.33731,2.33734,2.33719,2.33721,9000000.0
2009-04-23 06:21:00,2.33729,2.33729,2.33709,2.33709,8000000.0
2009-04-23 06:22:00,2.33719,2.33719,2.33608,2.33608,8000000.0
2009-04-23 06:23:00,2.3362,2.3362,2.33568,2.3358,8000000.0
2009-04-23 06:24:00,2.33594,2.33612,2.33592,2.33609,11000000.0
2009-04-23 06:25:00,2.33642,2.33668,2.3362,2.33668,11000000.0
2009-04-23 06:26:00,2.33682,2.3369,2.33667,2.33674,11000000.0
2009-04-23 06:27:00,2.33685,2.33702,2.33666,2.33666,7000000.0
2009-04-23 06:28:00,2.33666,2.33676,2.33661,2.33661,8000000.0
2009-04-23 06:29:00,2.33664,2.33664,2.33586,2.33586,8000000.0
2009-04-23 06:30:00,2.33592,2.33594,2.33583,2.33583,8000000.0
2009-04-23 06:31:00,2.33591,2.33604,2.33578,2.33604,7000000.0
2009-04-23 06:32:00,2.33615,2.33648,2.3361,2.33648,7000000.0
2009-04-23 06:33:00,2.3368,2.33743,2.3368,2.33708,7000000.0
2009-04-23 06:34:00,2.33726,2.33732,2.33654,2.33684,7000000.0
2009-04-23 06:35:00,2.33725,2.33758,2.33725,2.33735,8000000.0
2009-04-23 06:36:00,2.33737,2.33737,2.33651,2.33651,7000000.0
2009-04-23 06:37:00,2.33627,2.33627,2.33537,2.33537,10000000.0
2009-04-23 06:38:00,2.33444,2.33454,2.33372,2.33454,10000000.0
2009-04-23 06:39:00,2.3351,2.3351,2.3347,2.33471,5000000.0
2009-04-23 06:40:00,2.33481,2.33515,2.33481,2.33515,9000000.0
2009-04-23 06:41:00,2.33515,2.33515,2.33477,2.33477,7000000.0
2009-04-23 06:42:00,2.3347,2.3353,2.33429,2.33429,8000000.0
2009-04-23 06:43:00,2.33393,2.33442,2.33365,2.33442,7000000.0
2009-04-23 06:44:00,2.33459,2.33489,2.33459,2.33479,8000000.0
2009-04-23 06:45:00,2.33481,2.33493,2.33471,2.33493,8000000.0
2009-04-23 06:46:00,2.33482,2.33485,2.33457,2.33472,10000000.0
2009-04-23 06:47:00,2.33381,2.33384,2.33349,2.33367,8000000.0
2009-04-23 06:48:00,2.33435,2.33435,2.33395,2.33395,7000000.0
2009-04-23 06:49:00,2.33416,2.33467,2.33416,2.33467,8000000.0
2009-04-23 06:50:00,2.33432,2.33432,2.33397,2.33416,10000000.0
2009-04-23 06:51:00,2.33381,2.33419,2.33381,2.33406,10000000.0
2009-04-23 06:52:00,2.33398,2.33402,2.33382,2.33402,8000000.0
2009-04-23 06:53:00,2.33382,2.33462,2.33382,2.33462,8000000.0
2009-04-23 06:54:00,2.33487,2.33516,2.33482,2.33516,8000000.0
2009-04-23 06:55:00,2.33481,2.33511,2.33435,2.33435,7000000.0
2009-04-23 06:56:00,2.33419,2.33419,2.33385,2.33385,8000000.0
2009-04-23 06:57:00,2.33402,2.33417,2.33402,2.33415,7000000.0
2009-04-23 06:58:00,2.33444,2.33469,2.33444,2.33445,7000000.0
2009-04-23 06:59:00,2.33395,2.33395,2.33323,2.33352,7000000.0
2009-04-23 07:00:00,2.33309,2.33309,2.3328,2.33283,7000000.0
2009-04-23 07:01:00,2.33325,2.33325,2.3331,2.33312,5000000.0
2009-04-23 07:02:00,2.33336,2.33336,2.33291,2.33317,9000000.0
2009-04-23 07:03:00,2.33284,2.33284,2.33157,2.33158,7000000.0
2009-04-23 07:04:00,2.33164,2.33164,2.33114,2.33114,8000000.0
2009-04-23 07:05:00,2.33062,2.33101,2.33062,2.33101,11000000.0
2009-04-23 07:06:00,2.33058,2.3309,2.33043,2.33043,11000000.0
2009-04-23 07:07:00,2.33034,2.33192,2.33034,2.33192,11000000.0
2009-04-23 07:08:00,2.33217,2.33241,2.33217,2.33222,9000000.0
2009-04-23 07:09:00,2.33215,2.33288,2.33194,2.33288,8000000.0
2009-04-23 07:10:00,2.33263,2.33263,2.33154,2.33154,7000000.0
2009-04-23 07:11:00,2.33138,2.33145,2.33121,2.3314,10000000.0
2009-04-23 07:12:00,2.33123,2.33127,2.33116,2.33121,7000000.0
2009-04-23 07:13:00,2.33117,2.33117,2.33068,2.33068,8000000.0
2009-04-23 07:14:00,2.33041,2.33064,2.33037,2.33064,7000000.0
2009-04-23 07:15:00,2.33101,2.33106,2.33088,2.33096,10000000.0
2009-04-23 07:16:00,2.33086,2.33105,2.33066,2.33066,8000000.0
2009-04-23 07:17:00,2.33012,2.33033,2.33012,2.33019,11000000.0
2009-04-23 07:18:00,2.33019,2.33024,2.33011,2.33014,8000000.0
2009-04-23 07:19:00,2.33016,2.3302,2.33008,2.33008,8000000.0
2009-04-23 07:20:00,2.33004,2.33036,2.32973,2.32973,9000000.0
2009-04-23 07:21:00,2.32947,2.33009,2.32947,2.33009,10000000.0
2009-04-23 07:22:00,2.33051,2.33064,2.33019,2.33019,11000000.0
2009-04-23 07:23:00,2.33013,2.33013,2.32925,2.32925,7000000.0
2009-04-23 07:24:00,2.32907,2.32935,2.32907,2.32931,9000000.0
2009-04-23 07:25:00,2.32989,2.32989,2.32832,2.32832,8000000.0
2009-04-23 07:26:00,2.32819,2.32876,2.32814,2.32876,7000000.0
2009-04-23 07:27:00,2.32907,2.32907,2.32837,2.32837,7000000.0
2009-04-23 07:28:00,2.32773,2.32807,2.32652,2.32807,7000000.0
2009-04-23 07:29:00,2.32928,2.33053,2.32928,2.33023,8000000.0
2009-04-23 07:30:00,2.32961,2.32972,2.32832,2.32832,8000000.0
2009-04-23 07:31:00,2.32772,2.32905,2.32762,2.32905,7000000.0
2009-04-23 07:32:00,2.32989,2.33006,2.32962,2.3297,10000000.0
2009-04-23 07:33:00,2.32946,2.32979,2.32885,2.32979,8000000.0
2009-04-23 07:34:00,2.32936,2.32936,2.32907,2.32911,11000000.0
2009-04-23 07:35:00,2.32972,2.32972,2.32872,2.32905,8000000.0
2009-04-23 07:36:00,2.32883,2.32917,2.32874,2.32917,7000000.0
2009-04-23 07:37:00,2.32841,2.32986,2.32833,2.32972,7000000.0
2009-04-23 07:38:00,2.32871,2.32874,2.32843,2.32863,11000000.0
2009-04-23 07:39:00,2.32837,2.32837,2.32811,2.32813,7000000.0
2009-04-23 07:40:00,2.32814,2.32849,2.32801,2.32801,8000000.0
2009-04-23 07:41:00,2.32842,2.32922,2.32842,2.32915,9000000.0
2009-04-23 07:42:00,2.32935,2.33236,2.32935,2.33213,11000000.0
2009-04-23 07:43:00,2.33222,2.33222,2.33162,2.33162,7000000.0
2009-04-23 07:44:00,2.33171,2.33188,2.33153,2.33169,7000000.0
2009-04-23 07:45:00,2.33257,2.3337,2.33216,2.3337,6000000.0
2009-04-23 07:46:00,2.33347,2.33347,2.33183,2.3323,10000000.0
2009-04-23 07:47:00,2.33095,2.33181,2.33095,2.33181,7000000.0
2009-04-23 07:48:00,2.3314,2.33168,2.33129,2.33155,8000000.0
2009-04-23 07:49:00,2.33153,2.33153,2.33081,2.33081,8000000.0
2009-04-23 07:50:00,2.33156,2.33156,2.33086,2.33089,7000000.0
2009-04-23 07:51:00,2.33046,2.33057,2.33027,2.33057,8000000.0
2009-04-23 07:52:00,2.3305,2.33078,2.3305,2.33051,10000000.0
2009-04-23 07:53:00,2.33016,2.33016,2.32956,2.32956,11000000.0
2009-04-23 07:54:00,2.32954,2.33047,2.32954,2.33015,9000000.0
2009-04-23 07:55:00,2.33077,2.33131,2.33077,2.3308,9000000.0
2009-04-23 07:56:00,2.33038,2.3305,2.32949,2.32949,9000000.0
2009-04-23 07:57:00,2.32869,2.32879,2.32847,2.32866,7000000.0
2009-04-23 07:58:00,2.32897,2.32971,2.32897,2.32971,7000000.0
2009-04-23 07:59:00,2.32928,2.32957,2.32903,2.32903,7000000.0
2009-04-23 08:00:00,2.32906,2.33052,2.32906,2.33052,8000000.0
2009-04-23 08:01:00,2.33081,2.33163,2.33081,2.33163,10000000.0
2009-04-23 08:02:00,2.33203,2.33203,2.33172,2.3318,7000000.0
2009-04-23 08:03:00,2.33159,2.33159,2.33113,2.33144,8000000.0
2009-04-23 08:04:00,2.33177,2.33181,2.33153,2.33153,8000000.0
2009-04-23 08:05:00,2.33174,2.33219,2.33174,2.33188,8000000.0
2009-04-23 08:06:00,2.33128,2.33128,2.33101,2.33119,7000000.0
2009-04-23 08:07:00,2.33103,2.33107,2.33093,2.33107,7000000.0
2009-04-23 08:08:00,2.33117,2.33166,2.33106,2.33166,7000000.0
2009-04-23 08:09:00,2.33188,2.33213,2.33188,2.33213,7000000.0
2009-04-23 08:10:00,2.33183,2.33206,2.33149,2.33206,7000000.0
2009-04-23 08:11:00,2.33204,2.33216,2.33174,2.33184,8000000.0
2009-04-23 08:12:00,2.33175,2.33197,2.33172,2.33197,9000000.0
2009-04-23 08:13:00,2.33191,2.332,2.33188,2.33197,7000000.0
2009-04-23 08:14:00,2.3319,2.33201,2.33186,2.33201,9000000.0
2009-04-23 08:15:00,2.33254,2.33272,2.33244,2.33244,8000000.0
2009-04-23 08:16:00,2.33224,2.333,2.33217,2.33217,11000000.0
2009-04-23 08:17:00,2.33201,2.33213,2.33083,2.33083,7000000.0
2009-04-23 08:18:00,2.3294,2.33063,2.3294,2.33063,9000000.0
2009-04-23 08:19:00,2.33077,2.33077,2.32986,2.32986,7000000.0
2009-04-23 08:20:00,2.32887,2.32958,2.32887,2.3294,8000000.0
2009-04-23 08:21:00,2.32986,2.33176,2.32986,2.33158,8000000.0
2009-04-23 08:22:00,2.33102,2.33124,2.33079,2.33079,8000000.0
2009-04-23 08:23:00,2.33061,2.3308,2.33049,2.33079,7000000.0
2009-04-23 08:24:00,2.33071,2.33083,2.33056,2.33083,7000000.0
2009-04-23 08:25:00,2.33067,2.33067,2.33028,2.3306,8000000.0
2009-04-23 08:26:00,2.33018,2.33141,2.33018,2.33072,7000000.0
2009-04-23 08:27:00,2.33046,2.33046,2.32972,2.32974,10000000.0
2009-04-23 08:28:00,2.32952,2.32975,2.32952,2.32973,7000000.0
2009-04-23 08:29:00,2.33008,2.33029,2.32988,2.33024,10000000.0
2009-04-23 08:30:00,2.33062,2.33073,2.33024,2.33065,7000000.0
2009-04-23 08:31:00,2.33079,2.3309,2.33074,2.33088,10000000.0
2009-04-23 08:32:00,2.33071,2.33079,2.33035,2.33035,8000000.0
2009-04-23 08:33:00,2.33024,2.33034,2.33024,2.33033,7000000.0
2009-04-23 08:34:00,2.33032,2.33045,2.33002,2.33002,9000000.0
2009-04-23 08:35:00,2.33022,2.33036,2.33016,2.33028,9000000.0
2009-04-23 08:36:00,2.33004,2.33004,2.32953,2.32953,8000000.0
2009-04-23 08:37:00,2.32984,2.33041,2.32984,2.3304,9000000.0
2009-04-23 08:38:00,2.33067,2.33082,2.33058,2.33063,10000000.0
2009-04-23 08:39:00,2.33033,2.33044,2.33016,2.33042,11000000.0
2009-04-23 08:40:00,2.33085,2.33104,2.33043,2.33043,8000000.0
2009-04-23 08:41:00,2.33047,2.33209,2.33047,2.33209,11000000.0
2009-04-23 08:42:00,2.33203,2.33224,2.33187,2.33187,10000000.0
2009-04-23 08:43:00,2.33111,2.33122,2.33095,2.33117,8000000.0
2009-04-23 08:44:00,2.33128,2.3315,2.33106,2.33106,10000000.0
2009-04-23 08:45:00,2.33081,2.33101,2.33081,2.33101,8000000.0
2009-04-23 08:46:00,2.33097,2.3313,2.32983,2.3313,6000000.0
2009-04-23 08:47:00,2.33093,2.33128,2.33093,2.33128,7000000.0
2009-04-23 08:48:00,2.33163,2.3322,2.33163,2.3322,10000000.0
2009-04-23 08:49:00,2.33168,2.33168,2.33025,2.33025,11000000.0
2009-04-23 08:50:00,2.33011,2.33031,2.32999,2.32999,7000000.0
2009-04-23 08:51:00,2.32997,2.33025,2.32996,2.33,8000000.0
2009-04-23 08:52:00,2.32986,2.32986,2.32973,2.32973,9000000.0
2009-04-23 08:53:00,2.32996,2.33007,2.32932,2.33007,8000000.0
2009-04-23 08:54:00,2.33035,2.33074,2.33035,2.33074,8000000.0
2009-04-23 08:55:00,2.33058,2.33092,2.33058,2.33092,8000000.0
2009-04-23 08:56:00,2.33091,2.33128,2.33072,2.33072,7000000.0
2009-04-23 08:57:00,2.33067,2.33091,2.33067,2.33089,8000000.0
2009-04-23 08:58:00,2.33091,2.33134,2.33091,2.33134,7000000.0
2009-04-23 08:59:00,2.33171,2.33171,2.33134,2.33134,7000000.0
2009-04-23 09:00:00,2.33152,2.33315,2.33152,2.33315,8000000.0
2009-04-23 09:01:00,2.33335,2.33335,2.33222,2.33222,9000000.0
2009-04-23 09:02:00,2.33158,2.33168,2.33144,2.33144,10000000.0
2009-04-23 09:03:00,2.33119,2.33133,2.33098,2.33116,7000000.0
2009-04-23 09:04:00,2.33149,2.33212,2.33149,2.33186,7000000.0
2009-04-23 09:05:00,2.33167,2.33191,2.33158,2.33158,7000000.0
2009-04-23 09:06:00,2.33134,2.33134,2.3309,2.3309,11000000.0
2009-04-23 09:07:00,2.33085,2.33085,2.33005,2.33005,8000000.0
2009-04-23 09:08:00,2.32937,2.32937,2.3286,2.32902,5000000.0
2009-04-23 09:09:00,2.32919,2.32963,2.32919,2.32949,11000000.0
2009-04-23 09:10:00,2.3295,2.32963,2.32866,2.32866,7000000.0
2009-04-23 09:11:00,2.32816,2.32861,2.32797,2.32861,9000000.0
2009-04-23 09:12:00,2.32847,2.32891,2.32847,2.32891,8000000.0
2009-04-23 09:13:00,2.32889,2.32889,2.32839,2.32859,9000000.0
2009-04-23 09:14:00,2.32848,2.32862,2.32779,2.32779,11000000.0
2009-04-23 09:15:00,2.32762,2.32769,2.32734,2.32749,7000000.0
2009-04-23 09:16:00,2.32814,2.32827,2.32779,2.32827,8000000.0
2009-04-23 09:17:00,2.32835,2.32847,2.32787,2.32787,11000000.0
2009-04-23 09:18:00,2.32742,2.32742,2.32726,2.32733,8000000.0
2009-04-23 09:19:00,2.32754,2.32825,2.32754,2.32825,7000000.0
2009-04-23 09:20:00,2.3281,2.32817,2.32754,2.32754,7000000.0
2009-04-23 09:21:00,2.32791,2.3284,2.32791,2.32836,8000000.0
2009-04-23 09:22:00,2.32824,2.32824,2.32802,2.32816,8000000.0
2009-04-23 09:23:00,2.32807,2.32807,2.32717,2.32717,7000000.0
2009-04-23 09:24:00,2.32725,2.32751,2.3272,2.32723,8000000.0
2009-04-23 09:25:00,2.32754,2.32819,2.32754,2.32819,7000000.0
2009-04-23 09:26:00,2.32851,2.32879,2.32851,2.32855,11000000.0
2009-04-23 09:27:00,2.32837,2.3285,2.32816,2.32833,11000000.0
2009-04-23 09:28:00,2.32873,2.32905,2.32867,2.32867,9000000.0
2009-04-23 09:29:00,2.32876,2.32896,2.32861,2.32896,8000000.0
2009-04-23 09:30:00,2.32891,2.32912,2.32878,2.32912,7000000.0
2009-04-23 09:31:00,2.32933,2.32933,2.32865,2.32865,7000000.0
2009-04-23 09:32:00,2.32839,2.32896,2.32825,2.32896,7000000.0
2009-04-23 09:33:00,2.3296,2.33065,2.3296,2.33013,8000000.0
2009-04-23 09:34:00,2.33081,2.33081,2.33024,2.33044,7000000.0
2009-04-23 09:35:00,2.33093,2.33093,2.33038,2.3304,10000000.0
2009-04-23 09:36:00,2.33017,2.33082,2.33017,2.33082,8000000.0
2009-04-23 09:37:00,2.33076,2.33076,2.33019,2.33024,11000000.0
2009-04-23 09:38:00,2.33015,2.33057,2.32845,2.33037,11000000.0
2009-04-23 09:39:00,2.33062,2.33152,2.33062,2.33152,7000000.0
2009-04-23 09:40:00,2.33177,2.33202,2.3316,2.33166,9000000.0
2009-04-23 09:41:00,2.33092,2.33092,2.33057,2.3308,8000000.0
2009-04-23 09:42:00,2.33101,2.33101,2.32982,2.32982,10000000.0
2009-04-23 09:43:00,2.32961,2.33079,2.32961,2.33079,11000000.0
2009-04-23 09:44:00,2.33091,2.33096,2.33076,2.33076,8000000.0
2009-04-23 09:45:00,2.3307,2.3307,2.33055,2.33065,6000000.0
2009-04-23 09:46:00,2.33074,2.33149,2.3301,2.33149,11000000.0
2009-04-23 09:47:00,2.33213,2.33213,2.33157,2.33178,9000000.0
2009-04-23 09:48:00,2.33166,2.33212,2.33166,2.3319,7000000.0
2009-04-23 09:49:00,2.33218,2.33224,2.33193,2.33222,11000000.0
2009-04-23 09:50:00,2.33204,2.33204,2.33197,2.332,8000000.0
2009-04-23 09:51:00,2.3318,2.33181,2.3314,2.33145,8000000.0
2009-04-23 09:52:00,2.33155,2.33157,2.33117,2.33145,8000000.0
2009-04-23 09:53:00,2.33133,2.33177,2.33133,2.33173,10000000.0
2009-04-23 09:54:00,2.33191,2.33217,2.3319,2.3319,10000000.0
2009-04-23 09:55:00,2.33217,2.33277,2.33217,2.33277,8000000.0
2009-04-23 09:56:00,2.33253,2.33292,2.33253,2.33272,10000000.0
2009-04-23 09:57:00,2.33321,2.33349,2.33321,2.33349,8000000.0
2009-04-23 09:58:00,2.33277,2.3328,2.33264,2.3327,8000000.0
2009-04-23 09:59:00,2.33212,2.33212,2.33175,2.33184,10000000.0
2009-04-23 10:00:00,2.33242,2.33263,2.3324,2.33245,10000000.0
2009-04-23 10:01:00,2.3325,2.33259,2.33243,2.3325,10000000.0
2009-04-23 10:02:00,2.33247,2.33299,2.33247,2.33299,10000000.0
2009-04-23 10:03:00,2.3332,2.3332,2.33287,2.33287,7000000.0
2009-04-23 10:04:00,2.3328,2.33329,2.3328,2.33325,7000000.0
2009-04-23 10:05:00,2.33338,2.33364,2.3319,2.3319,11000000.0
2009-04-23 10:06:00,2.33198,2.33284,2.33198,2.33284,7000000.0
2009-04-23 10:07:00,2.33295,2.33295,2.3325,2.3328,7000000.0
2009-04-23 10:08:00,2.33286,2.33286,2.33167,2.33167,7000000.0
2009-04-23 10:09:00,2.33244,2.33263,2.33242,2.33254,7000000.0
2009-04-23 10:10:00,2.33225,2.33225,2.33162,2.33184,7000000.0
2009-04-23 10:11:00,2.33155,2.332,2.33149,2.332,7000000.0
2009-04-23 10:12:00,2.33224,2.33285,2.33216,2.33285,8000000.0
2009-04-23 10:13:00,2.33298,2.33317,2.33282,2.33282,8000000.0
2009-04-23 10:14:00,2.33289,2.33319,2.33275,2.33319,7000000.0
2009-04-23 10:15:00,2.33313,2.33313,2.33262,2.33293,10000000.0
2009-04-23 10:16:00,2.33262,2.33304,2.33262,2.33304,7000000.0
2009-04-23 10:17:00,2.33341,2.33341,2.33291,2.33291,11000000.0
2009-04-23 10:18:00,2.33247,2.33278,2.33247,2.33259,8000000.0
2009-04-23 10:19:00,2.33262,2.33275,2.3326,2.33275,9000000.0
2009-04-23 10:20:00,2.33298,2.3331,2.33242,2.33242,7000000.0
2009-04-23 10:21:00,2.33239,2.33241,2.33156,2.33156,8000000.0
2009-04-23 10:22:00,2.3317,2.33174,2.33146,2.33157,7000000.0
2009-04-23 10:23:00,2.33177,2.33177,2.33126,2.33126,7000000.0
2009-04-23 10:24:00,2.33107,2.33175,2.33095,2.33175,7000000.0
2009-04-23 10:25:00,2.33145,2.33145,2.32982,2.33007,9000000.0
2009-04-23 10:26:00,2.33004,2.33121,2.33004,2.3309,11000000.0
2009-04-23 10:27:00,2.33234,2.33234,2.33177,2.33199,8000000.0
2009-04-23 10:28:00,2.33149,2.332,2.33149,2.332,9000000.0
2009-04-23 10:29:00,2.33147,2.33147,2.3306,2.3306,8000000.0
2009-04-23 10:30:00,2.33015,2.33077,2.33015,2.33077,8000000.0
2009-04-23 10:31:00,2.33089,2.33128,2.33089,2.33128,7000000.0
2009-04-23 10:32:00,2.33155,2.33158,2.33111,2.33111,9000000.0
2009-04-23 10:33:00,2.33146,2.33291,2.33146,2.33291,7000000.0
2009-04-23 10:34:00,2.33335,2.33417,2.33335,2.33417,7000000.0
2009-04-23 10:35:00,2.33438,2.33438,2.33371,2.33373,7000000.0
2009-04-23 10:36:00,2.33267,2.33267,2.33191,2.33191,8000000.0
2009-04-23 10:37:00,2.33163,2.33163,2.33096,2.33096,8000000.0
2009-04-23 10:38:00,2.33122,2.33248,2.33118,2.33248,10000000.0
2009-04-23 10:39:00,2.33217,2.33256,2.33196,2.33256,8000000.0
2009-04-23 10:40:00,2.33266,2.33266,2.33236,2.33239,7000000.0
2009-04-23 10:41:00,2.33227,2.33272,2.33227,2.33272,9000000.0
2009-04-23 10:42:00,2.3337,2.33452,2.3337,2.33404,7000000.0
2009-04-23 10:43:00,2.33395,2.33395,2.33357,2.33358,10000000.0
2009-04-23 10:44:00,2.33349,2.33355,2.33338,2.33351,7000000.0
2009-04-23 10:45:00,2.3341,2.3341,2.33299,2.33299,8000000.0
2009-04-23 10:46:00,2.33297,2.33367,2.33297,2.33334,8000000.0
2009-04-23 10:47:00,2.3335,2.33377,2.33344,2.33376,7000000.0
2009-04-23 10:48:00,2.33371,2.33371,2.33348,2.33367,8000000.0
2009-04-23 10:49:00,2.33381,2.33381,2.33365,2.33373,9000000.0
2009-04-23 10:50:00,2.33368,2.33381,2.33365,2.33372,8000000.0
2009-04-23 10:51:00,2.33369,2.33369,2.33303,2.33318,9000000.0
2009-04-23 10:52:00,2.33342,2.33375,2.33342,2.33373,8000000.0
2009-04-23 10:53:00,2.33374,2.33412,2.33364,2.33386,9000000.0
2009-04-23 10:54:00,2.33403,2.33441,2.33403,2.33441,10000000.0
2009-04-23 10:55:00,2.33408,2.33482,2.33408,2.33482,7000000.0
2009-04-23 10:56:00,2.33478,2.33483,2.33295,2.33462,7000000.0
2009-04-23 10:57:00,2.33451,2.33453,2.33437,2.33437,8000000.0
2009-04-23 10:58:00,2.33468,2.33545,2.33468,2.33542,7000000.0
2009-04-23 10:59:00,2.33514,2.33528,2.33498,2.33505,11000000.0
2009-04-23 11:00:00,2.33494,2.335,2.33163,2.33163,7000000.0
2009-04-23 11:01:00,2.33213,2.33239,2.33161,2.33161,8000000.0
2009-04-23 11:02:00,2.33134,2.33142,2.33121,2.33142,7000000.0
2009-04-23 11:03:00,2.33178,2.3318,2.33144,2.33151,11000000.0
2009-04-23 11:04:00,2.33155,2.33189,2.33143,2.33189,11000000.0
2009-04-23 11:05:00,2.33279,2.33279,2.33193,2.33193,7000000.0
2009-04-23 11:06:00,2.33246,2.33324,2.33246,2.33323,6000000.0
2009-04-23 11:07:00,2.3334,2.3334,2.33319,2.33319,7000000.0
2009-04-23 11:08:00,2.33345,2.33354,2.33328,2.33336,9000000.0
2009-04-23 11:09:00,2.33346,2.33374,2.33342,2.33374,8000000.0
2009-04-23 11:10:00,2.33382,2.33406,2.33343,2.33343,8000000.0
2009-04-23 11:11:00,2.33411,2.33484,2.33411,2.33484,10000000.0
2009-04-23 11:12:00,2.33538,2.33581,2.33537,2.33546,7000000.0
2009-04-23 11:13:00,2.33583,2.33583,2.33544,2.33565,11000000.0
2009-04-23 11:14:00,2.33567,2.33591,2.33567,2.33573,11000000.0
2009-04-23 11:15:00,2.33629,2.33683,2.33622,2.33642,7000000.0
2009-04-23 11:16:00,2.33629,2.3366,2.33629,2.3366,7000000.0
2009-04-23 11:17:00,2.33696,2.33698,2.33628,2.33635,7000000.0
2009-04-23 11:18:00,2.33641,2.33693,2.3363,2.3363,10000000.0
2009-04-23 11:19:00,2.33622,2.33622,2.3355,2.3356,11000000.0
2009-04-23 11:20:00,2.33553,2.33553,2.33507,2.33528,8000000.0
2009-04-23 11:21:00,2.33522,2.33576,2.33502,2.33576,7000000.0
2009-04-23 11:22:00,2.33574,2.33581,2.33537,2.33537,8000000.0
2009-04-23 11:23:00,2.33472,2.33499,2.33452,2.33499,8000000.0
2009-04-23 11:24:00,2.33471,2.33501,2.33353,2.33394,7000000.0
2009-04-23 11:25:00,2.33527,2.33539,2.33521,2.33521,8000000.0
2009-04-23 11:26:00,2.33547,2.33547,2.33508,2.3353,11000000.0
2009-04-23 11:27:00,2.33542,2.33542,2.33488,2.33488,8000000.0
2009-04-23 11:28:00,2.33447,2.33509,2.33447,2.33504,7000000.0
2009-04-23 11:29:00,2.33497,2.33497,2.33455,2.33488,8000000.0
2009-04-23 11:30:00,2.33467,2.33477,2.33453,2.33459,7000000.0
2009-04-23 11:31:00,2.33459,2.3347,2.33445,2.33445,11000000.0
2009-04-23 11:32:00,2.33483,2.33488,2.33474,2.33488,11000000.0
2009-04-23 11:33:00,2.33497,2.33504,2.33485,2.33487,7000000.0
2009-04-23 11:34:00,2.33446,2.33466,2.33446,2.33462,7000000.0
2009-04-23 11:35:00,2.33472,2.33526,2.33472,2.33523,10000000.0
2009-04-23 11:36:00,2.33542,2.33573,2.33533,2.33533,8000000.0
2009-04-23 11:37:00,2.33537,2.33539,2.33502,2.33538,8000000.0
2009-04-23 11:38:00,2.33542,2.33568,2.33542,2.33546,9000000.0
2009-04-23 11:39:00,2.33521,2.33543,2.33519,2.33519,9000000.0
2009-04-23 11:40:00,2.33537,2.33607,2.33512,2.33607,11000000.0
2009-04-23 11:41:00,2.33582,2.33582,2.3355,2.33573,11000000.0
2009-04-23 11:42:00,2.33633,2.33633,2.33597,2.33616,11000000.0
2009-04-23 11:43:00,2.33617,2.33632,2.33593,2.33593,7000000.0
2009-04-23 11:44:00,2.33611,2.33653,2.33611,2.33653,7000000.0
2009-04-23 11:45:00,2.33615,2.33631,2.3356,2.3356,11000000.0
2009-04-23 11:46:00,2.3357,2.33628,2.3357,2.33622,7000000.0
2009-04-23 11:47:00,2.33652,2.33652,2.33596,2.33596,9000000.0
2009-04-23 11:48:00,2.33569,2.33569,2.33458,2.33458,10000000.0
2009-04-23 11:49:00,2.33362,2.3337,2.33317,2.33317,7000000.0
2009-04-23 11:50:00,2.33336,2.33438,2.33336,2.33426,7000000.0
2009-04-23 11:51:00,2.33474,2.33478,2.33445,2.33453,8000000.0
2009-04-23 11:52:00,2.3343,2.33522,2.3343,2.33522,10000000.0
2009-04-23 11:53:00,2.33556,2.33556,2.3352,2.33546,10000000.0
2009-04-23 11:54:00,2.33588,2.3359,2.33563,2.33568,9000000.0
2009-04-23 11:55:00,2.3354,2.33606,2.3354,2.33602,8000000.0
2009-04-23 11:56:00,2.33603,2.33642,2.33601,2.33601,11000000.0
2009-04-23 11:57:00,2.33576,2.33576,2.33386,2.33386,8000000.0
2009-04-23 11:58:00,2.3336,2.33395,2.33359,2.33395,9000000.0
2009-04-23 11:59:00,2.33379,2.33398,2.33377,2.33377,7000000.0
2009-04-23 12:00:00,2.33362,2.33386,2.33343,2.33343,7000000.0
2009-04-23 12:01:00,2.33317,2.33317,2.33286,2.33286,10000000.0
2009-04-23 12:02:00,2.33297,2.33308,2.33282,2.33283,10000000.0
2009-04-23 12:03:00,2.33177,2.33177,2.33075,2.33093,7000000.0
2009-04-23 12:04:00,2.3309,2.33123,2.33071,2.33123,9000000.0
2009-04-23 12:05:00,2.33159,2.33159,2.33135,2.33135,11000000.0
2009-04-23 12:06:00,2.33192,2.33238,2.33192,2.332,7000000.0
2009-04-23 12:07:00,2.33224,2.33224,2.33169,2.33169,7000000.0
2009-04-23 12:08:00,2.33148,2.33201,2.33071,2.33071,9000000.0
2009-04-23 12:09:00,2.33046,2.33107,2.33046,2.33107,8000000.0
2009-04-23 12:10:00,2.33114,2.33114,2.33017,2.33017,6000000.0
2009-04-23 12:11:00,2.32996,2.33041,2.32978,2.33041,7000000.0
2009-04-23 12:12:00,2.3309,2.33105,2.33078,2.33078,7000000.0
2009-04-23 12:13:00,2.33072,2.33176,2.33071,2.33164,10000000.0
2009-04-23 12:14:00,2.332,2.33263,2.332,2.33263,8000000.0
2009-04-23 12:15:00,2.33263,2.33276,2.33251,2.33276,8000000.0
2009-04-23 12:16:00,2.33223,2.33243,2.3319,2.33216,8000000.0
2009-04-23 12:17:00,2.33261,2.33262,2.33154,2.33154,8000000.0
2009-04-23 12:18:00,2.33174,2.33233,2.33174,2.33233,11000000.0
2009-04-23 12:19:00,2.33212,2.33293,2.33204,2.33293,9000000.0
2009-04-23 12:20:00,2.33344,2.33402,2.33344,2.33397,10000000.0
2009-04-23 12:21:00,2.33426,2.33469,2.33281,2.33281,7000000.0
2009-04-23 12:22:00,2.33462,2.33517,2.33462,2.33474,8000000.0
2009-04-23 12:23:00,2.33459,2.33475,2.3341,2.3342,7000000.0
2009-04-23 12:24:00,2.33427,2.33442,2.33424,2.33429,7000000.0
2009-04-23 12:25:00,2.33411,2.33411,2.33392,2.33393,9000000.0
2009-04-23 12:26:00,2.33434,2.33457,2.33426,2.33426,8000000.0
2009-04-23 12:27:00,2.33416,2.33429,2.33407,2.33408,10000000.0
2009-04-23 12:28:00,2.3341,2.33434,2.33392,2.33397,9000000.0
2009-04-23 12:29:00,2.33385,2.33386,2.3336,2.33386,9000000.0
2009-04-23 12:30:00,2.33387,2.33404,2.33368,2.33404,7000000.0
2009-04-23 12:31:00,2.33435,2.33435,2.33345,2.33345,11000000.0
2009-04-23 12:32:00,2.33242,2.33267,2.33206,2.33206,7000000.0
2009-04-23 12:33:00,2.33226,2.33278,2.33226,2.3327,7000000.0
2009-04-23 12:34:00,2.3333,2.33375,2.3333,2.33354,7000000.0
2009-04-23 12:35:00,2.33375,2.33438,2.33375,2.33387,8000000.0
2009-04-23 12:36:00,2.33374,2.33377,2.3334,2.3334,8000000.0
2009-04-23 12:37:00,2.33344,2.33359,2.33344,2.33347,9000000.0
2009-04-23 12:38:00,2.33334,2.33376,2.33334,2.33359,8000000.0
2009-04-23 12:39:00,2.3334,2.33357,2.3334,2.33343,9000000.0
2009-04-23 12:40:00,2.33339,2.33385,2.33339,2.33382,7000000.0
2009-04-23 12:41:00,2.33416,2.33445,2.33416,2.33423,8000000.0
2009-04-23 12:42:00,2.33401,2.33418,2.33387,2.33387,9000000.0
2009-04-23 12:43:00,2.3339,2.33435,2.33388,2.33424,9000000.0
2009-04-23 12:44:00,2.33402,2.33402,2.33348,2.33382,8000000.0
2009-04-23 12:45:00,2.3345,2.3345,2.33408,2.33429,10000000.0
2009-04-23 12:46:00,2.33423,2.33439,2.33404,2.33408,9000000.0
2009-04-23 12:47:00,2.33432,2.33432,2.33363,2.3343,10000000.0
2009-04-23 12:48:00,2.33419,2.3343,2.33406,2.33406,11000000.0
2009-04-23 12:49:00,2.33441,2.33452,2.33364,2.33364,7000000.0
2009-04-23 12:50:00,2.33392,2.33464,2.33392,2.33449,7000000.0
2009-04-23 12:51:00,2.33514,2.33526,2.33507,2.33507,8000000.0
2009-04-23 12:52:00,2.33521,2.33521,2.33474,2.33487,11000000.0
2009-04-23 12:53:00,2.3345,2.3345,2.33415,2.33416,8000000.0
2009-04-23 12:54:00,2.33408,2.33408,2.33377,2.3338,7000000.0
2009-04-23 12:55:00,2.3339,2.33394,2.33384,2.33389,8000000.0
2009-04-23 12:56:00,2.33369,2.33369,2.33338,2.33341,7000000.0
2009-04-23 12:57:00,2.33352,2.33378,2.33277,2.33277,7000000.0
2009-04-23 12:58:00,2.33265,2.33311,2.33245,2.33311,8000000.0
2009-04-23 12:59:00,2.33306,2.33325,2.33266,2.33266,7000000.0
2009-04-23 13:00:00,2.33255,2.33278,2.33255,2.33278,8000000.0
2009-04-23 13:01:00,2.33278,2.3329,2.33261,2.33273,8000000.0
2009-04-23 13:02:00,2.33281,2.33281,2.33243,2.33247,7000000.0
2009-04-23 13:03:00,2.33265,2.33281,2.3325,2.33281,8000000.0
2009-04-23 13:04:00,2.33284,2.3336,2.33284,2.3336,7000000.0
2009-04-23 13:05:00,2.3332,2.33386,2.3332,2.33374,8000000.0
2009-04-23 13:06:00,2.33418,2.33422,2.33345,2.33345,7000000.0
2009-04-23 13:07:00,2.33309,2.33309,2.33292,2.33292,5000000.0
2009-04-23 13:08:00,2.333,2.33306,2.33279,2.33279,10000000.0
2009-04-23 13:09:00,2.33314,2.33376,2.33314,2.33376,7000000.0
2009-04-23 13:10:00,2.33394,2.33416,2.33382,2.33416,9000000.0
2009-04-23 13:11:00,2.33465,2.33465,2.33298,2.33298,8000000.0
2009-04-23 13:12:00,2.33258,2.33265,2.33179,2.33179,8000000.0
2009-04-23 13:13:00,2.33113,2.33146,2.33113,2.33146,9000000.0
2009-04-23 13:14:00,2.33156,2.33205,2.33146,2.33205,7000000.0
2009-04-23 13:15:00,2.33226,2.33267,2.33226,2.33246,8000000.0
2009-04-23 13:16:00,2.33247,2.33267,2.33235,2.33249,8000000.0
2009-04-23 13:17:00,2.33251,2.33262,2.33239,2.33258,9000000.0
2009-04-23 13:18:00,2.33282,2.33294,2.33271,2.33294,10000000.0
2009-04-23 13:19:00,2.33182,2.33182,2.33112,2.33169,8000000.0
2009-04-23 13:20:00,2.33121,2.33123,2.3311,2.3312,8000000.0
2009-04-23 13:21:00,2.33126,2.33126,2.33055,2.33055,7000000.0
2009-04-23 13:22:00,2.33062,2.33094,2.33048,2.33066,11000000.0
2009-04-23 13:23:00,2.33043,2.33043,2.3281,2.3281,8000000.0
2009-04-23 13:24:00,2.32841,2.32841,2.32699,2.32699,7000000.0
2009-04-23 13:25:00,2.32597,2.32646,2.32597,2.32642,11000000.0
2009-04-23 13:26:00,2.32652,2.32677,2.32652,2.32656,10000000.0
2009-04-23 13:27:00,2.32568,2.32609,2.3255,2.32609,8000000.0
2009-04-23 13:28:00,2.32647,2.32647,2.32619,2.32619,21000000.0
2009-04-23 13:29:00,2.32618,2.32618,2.32581,2.32582,17000000.0
2009-04-23 13:30:00,2.32554,2.32604,2.32554,2.32604,7000000.0
2009-04-23 13:31:00,2.32592,2.32592,2.32579,2.32584,9000000.0
2009-04-23 13:32:00,2.32515,2.3254,2.32515,2.32518,14000000.0
2009-04-23 13:33:00,2.32524,2.32533,2.32485,2.32485,14000000.0
2009-04-23 13:34:00,2.32488,2.32582,2.32488,2.32582,31000000.0
2009-04-23 13:35:00,2.32617,2.32621,2.32594,2.32594,17000000.0
2009-04-23 13:36:00,2.32546,2.32577,2.32517,2.32523,24000000.0
2009-04-23 13:37:00,2.32534,2.3258,2.32505,2.32505,10000000.0
2009-04-23 13:38:00,2.32505,2.32542,2.32503,2.32533,18000000.0
2009-04-23 13:39:00,2.32534,2.32534,2.32522,2.32522,15000000.0
2009-04-23 13:40:00,2.32536,2.32561,2.32517,2.32561,29000000.0
2009-04-23 13:41:00,2.32574,2.32606,2.32574,2.32584,13000000.0
2009-04-23 13:42:00,2.32567,2.32616,2.32567,2.32616,8000000.0
2009-04-23 13:43:00,2.32604,2.32617,2.32597,2.32611,10000000.0
2009-04-23 13:44:00,2.32586,2.32586,2.32504,2.32568,26000000.0
2009-04-23 13:45:00,2.32585,2.32645,2.32514,2.32514,22000000.0
2009-04-23 13:46:00,2.32442,2.32511,2.32442,2.32509,19000000.0
2009-04-23 13:47:00,2.32561,2.32561,2.32518,2.3252,17000000.0
2009-04-23 13:48:00,2.32541,2.32583,2.32511,2.32542,22000000.0
2009-04-23 13:49:00,2.32524,2.32819,2.32524,2.32819,24000000.0
2009-04-23 13:50:00,2.32878,2.32892,2.32841,2.32841,15000000.0
2009-04-23 13:51:00,2.32831,2.32836,2.32782,2.32782,22000000.0
2009-04-23 13:52:00,2.32749,2.32769,2.32734,2.32744,32000000.0
2009-04-23 13:53:00,2.32731,2.32745,2.32731,2.32733,28000000.0
2009-04-23 13:54:00,2.32724,2.32734,2.32697,2.32697,31000000.0
2009-04-23 13:55:00,2.32693,2.3279,2.32693,2.3279,20000000.0
2009-04-23 13:56:00,2.32807,2.32807,2.32728,2.32728,24000000.0
2009-04-23 13:57:00,2.32707,2.32707,2.32663,2.32705,34000000.0
2009-04-23 13:58:00,2.32732,2.3287,2.32732,2.3287,16000000.0
2009-04-23 13:59:00,2.32866,2.32939,2.32845,2.32939,30000000.0
2009-04-23 14:00:00,2.32934,2.32934,2.32702,2.32731,39000000.0
2009-04-23 14:01:00,2.32727,2.32727,2.32631,2.32631,30000000.0
2009-04-23 14:02:00,2.32564,2.3258,2.3253,2.3258,19000000.0
2009-04-23 14:03:00,2.32615,2.32624,2.32612,2.32612,23000000.0
2009-04-23 14:04:00,2.32627,2.32681,2.32627,2.32679,33000000.0
2009-04-23 14:05:00,2.32682,2.32682,2.32655,2.32655,28000000.0
2009-04-23 14:06:00,2.3265,2.32689,2.32631,2.32631,31000000.0
2009-04-23 14:07:00,2.32624,2.32643,2.32618,2.32643,31000000.0
2009-04-23 14:08:00,2.32647,2.32647,2.32626,2.32635,27000000.0
2009-04-23 14:09:00,2.32612,2.32612,2.32589,2.32593,27000000.0
2009-04-23 14:10:00,2.32575,2.32584,2.32527,2.32584,24000000.0
2009-04-23 14:11:00,2.32563,2.32605,2.32543,2.32605,21000000.0
2009-04-23 14:12:00,2.32617,2.32632,2.32555,2.32555,22000000.0
2009-04-23 14:13:00,2.32593,2.32593,2.32429,2.32429,13000000.0
2009-04-23 14:14:00,2.3241,2.32456,2.3241,2.32435,21000000.0
2009-04-23 14:15:00,2.32399,2.32399,2.32336,2.32365,25000000.0
2009-04-23 14:16:00,2.32391,2.324,2.32344,2.324,26000000.0
2009-04-23 14:17:00,2.32408,2.3243,2.32408,2.3242,32000000.0
2009-04-23 14:18:00,2.32496,2.32631,2.32496,2.32627,27000000.0
2009-04-23 14:19:00,2.32683,2.32688,2.32648,2.32658,35000000.0
2009-04-23 14:20:00,2.32612,2.32635,2.32612,2.32612,32000000.0
2009-04-23 14:21:00,2.32624,2.32647,2.3262,2.32647,39000000.0
2009-04-23 14:22:00,2.32598,2.32628,2.32598,2.32601,22000000.0
2009-04-23 14:23:00,2.32596,2.3261,2.3259,2.32597,40000000.0
2009-04-23 14:24:00,2.32655,2.32721,2.32655,2.32721,10000000.0
2009-04-23 14:25:00,2.32696,2.32715,2.32696,2.32704,35000000.0
2009-04-23 14:26:00,2.32717,2.32733,2.3268,2.32709,18000000.0
2009-04-23 14:27:00,2.32677,2.32677,2.32646,2.32651,28000000.0
2009-04-23 14:28:00,2.32633,2.32633,2.32566,2.3258,21000000.0
2009-04-23 14:29:00,2.32523,2.32527,2.32469,2.32469,16000000.0
2009-04-23 14:30:00,2.3237,2.32572,2.3237,2.32493,25000000.0
2009-04-23 14:31:00,2.32544,2.32637,2.32544,2.32628,26000000.0
2009-04-23 14:32:00,2.32616,2.32616,2.32581,2.32602,32000000.0
2009-04-23 14:33:00,2.32579,2.32612,2.32543,2.32556,20000000.0
2009-04-23 14:34:00,2.32564,2.32595,2.32564,2.32592,25000000.0
2009-04-23 14:35:00,2.32593,2.32645,2.32593,2.32638,23000000.0
2009-04-23 14:36:00,2.32711,2.32846,2.32711,2.32846,11000000.0
2009-04-23 14:37:00,2.32992,2.32995,2.3295,2.32985,41000000.0
2009-04-23 14:38:00,2.32956,2.32956,2.32915,2.32927,54000000.0
2009-04-23 14:39:00,2.3288,2.32916,2.32851,2.32916,36000000.0
2009-04-23 14:40:00,2.3286,2.3286,2.32751,2.32751,36000000.0
2009-04-23 14:41:00,2.32723,2.32742,2.32707,2.32711,41000000.0
2009-04-23 14:42:00,2.3272,2.32731,2.32709,2.32723,19000000.0
2009-04-23 14:43:00,2.32703,2.32703,2.32626,2.32626,20000000.0
2009-04-23 14:44:00,2.32569,2.32569,2.32518,2.32542,25000000.0
2009-04-23 14:45:00,2.32567,2.32628,2.32567,2.32628,33000000.0
2009-04-23 14:46:00,2.32627,2.32633,2.32604,2.32633,11000000.0
2009-04-23 14:47:00,2.32667,2.32678,2.32653,2.32665,7000000.0
2009-04-23 14:48:00,2.32678,2.32811,2.32678,2.32811,21000000.0
2009-04-23 14:49:00,2.32804,2.32804,2.32745,2.32745,32000000.0
2009-04-23 14:50:00,2.32674,2.32688,2.32653,2.3267,33000000.0
2009-04-23 14:51:00,2.32715,2.32715,2.3267,2.32677,37000000.0
2009-04-23 14:52:00,2.32701,2.32747,2.32701,2.32747,17000000.0
2009-04-23 14:53:00,2.3277,2.3277,2.3275,2.3276,22000000.0
2009-04-23 14:54:00,2.32795,2.3291,2.32795,2.32894,17000000.0
2009-04-23 14:55:00,2.32904,2.33017,2.32904,2.33017,7000000.0
2009-04-23 14:56:00,2.32974,2.32974,2.32923,2.32951,21000000.0
2009-04-23 14:57:00,2.32941,2.32957,2.32935,2.32936,12000000.0
2009-04-23 14:58:00,2.32928,2.32978,2.32928,2.32937,31000000.0
2009-04-23 14:59:00,2.32903,2.32952,2.32868,2.32952,20000000.0
2009-04-23 15:00:00,2.32849,2.32888,2.32849,2.32875,32000000.0
2009-04-23 15:01:00,2.32898,2.32925,2.32872,2.32887,14000000.0
2009-04-23 15:02:00,2.3286,2.32877,2.32818,2.32826,26000000.0
2009-04-23 15:03:00,2.32825,2.33105,2.32825,2.33105,30000000.0
2009-04-23 15:04:00,2.33074,2.3311,2.33074,2.33082,29000000.0
2009-04-23 15:05:00,2.33068,2.33112,2.33068,2.3311,28000000.0
2009-04-23 15:06:00,2.33086,2.33086,2.32982,2.32982,16000000.0
2009-04-23 15:07:00,2.32948,2.32978,2.3289,2.3289,26000000.0
2009-04-23 15:08:00,2.32838,2.32853,2.32784,2.32784,25000000.0
2009-04-23 15:09:00,2.32823,2.32827,2.32798,2.32798,34000000.0
2009-04-23 15:10:00,2.32845,2.3285,2.32774,2.32774,36000000.0
2009-04-23 15:11:00,2.32702,2.32722,2.32702,2.32716,27000000.0
2009-04-23 15:12:00,2.32673,2.32673,2.32506,2.32506,26000000.0
2009-04-23 15:13:00,2.3245,2.32522,2.3245,2.3252,41000000.0
2009-04-23 15:14:00,2.32508,2.32508,2.32424,2.32424,30000000.0
2009-04-23 15:15:00,2.32544,2.32613,2.32544,2.32613,21000000.0
2009-04-23 15:16:00,2.32618,2.32636,2.32604,2.32604,9000000.0
2009-04-23 15:17:00,2.32596,2.32596,2.32508,2.32508,26000000.0
2009-04-23 15:18:00,2.3247,2.32568,2.3247,2.32545,10000000.0
2009-04-23 15:19:00,2.32533,2.32741,2.32533,2.32657,16000000.0
2009-04-23 15:20:00,2.3268,2.32683,2.32601,2.32604,20000000.0
2009-04-23 15:21:00,2.32592,2.32628,2.32474,2.32628,12000000.0
2009-04-23 15:22:00,2.32589,2.32589,2.32486,2.32486,22000000.0
2009-04-23 15:23:00,2.32468,2.32494,2.32468,2.32494,36000000.0
2009-04-23 15:24:00,2.32538,2.32634,2.32535,2.32634,20000000.0
2009-04-23 15:25:00,2.32645,2.32712,2.32645,2.3266,14000000.0
2009-04-23 15:26:00,2.32629,2.32632,2.32615,2.32615,40000000.0
2009-04-23 15:27:00,2.32614,2.32633,2.32614,2.32627,32000000.0
2009-04-23 15:28:00,2.32597,2.32597,2.32528,2.32596,55000000.0
2009-04-23 15:29:00,2.32631,2.32687,2.3249,2.32494,47000000.0
2009-04-23 15:30:00,2.32503,2.32799,2.32503,2.32799,71000000.0
2009-04-23 15:31:00,2.32855,2.32855,2.32719,2.32719,58000000.0
2009-04-23 15:32:00,2.32627,2.32696,2.32627,2.32696,25000000.0
2009-04-23 15:33:00,2.32738,2.32806,2.32719,2.32806,32000000.0
2009-04-23 15:34:00,2.32851,2.32883,2.32851,2.32855,22000000.0
2009-04-23 15:35:00,2.32879,2.32936,2.32865,2.32865,30000000.0
2009-04-23 15:36:00,2.32781,2.32844,2.32746,2.32844,23000000.0
2009-04-23 15:37:00,2.32878,2.32893,2.32812,2.32819,24000000.0
2009-04-23 15:38:00,2.32816,2.32882,2.32816,2.32877,61000000.0
2009-04-23 15:39:00,2.32837,2.3287,2.32573,2.32573,40000000.0
2009-04-23 15:40:00,2.32535,2.32535,2.32467,2.32498,37000000.0
2009-04-23 15:41:00,2.32507,2.32537,2.32507,2.32524,43000000.0
2009-04-23 15:42:00,2.32588,2.32784,2.32588,2.3273,41000000.0
2009-04-23 15:43:00,2.32713,2.32789,2.32713,2.32778,30000000.0
2009-04-23 15:44:00,2.32841,2.32882,2.32805,2.32805,29000000.0
2009-04-23 15:45:00,2.32788,2.32908,2.32788,2.32908,36000000.0
2009-04-23 15:46:00,2.32926,2.32926,2.32829,2.32846,24000000.0
2009-04-23 15:47:00,2.32847,2.32852,2.32827,2.32827,31000000.0
2009-04-23 15:48:00,2.32844,2.32872,2.32832,2.32832,33000000.0
2009-04-23 15:49:00,2.3285,2.32879,2.32819,2.32819,25000000.0
2009-04-23 15:50:00,2.32817,2.32874,2.32801,2.32874,11000000.0
2009-04-23 15:51:00,2.32881,2.32909,2.32881,2.32909,37000000.0
2009-04-23 15:52:00,2.32958,2.32958,2.32902,2.32902,23000000.0
2009-04-23 15:53:00,2.329,2.32922,2.32891,2.32891,15000000.0
2009-04-23 15:54:00,2.3293,2.33008,2.32928,2.32991,26000000.0
2009-04-23 15:55:00,2.33063,2.33214,2.33063,2.33203,33000000.0
2009-04-23 15:56:00,2.33222,2.3326,2.33217,2.33253,36000000.0
2009-04-23 15:57:00,2.33278,2.33279,2.33201,2.33201,34000000.0
2009-04-23 15:58:00,2.33211,2.33288,2.33211,2.33253,24000000.0
2009-04-23 15:59:00,2.33263,2.333,2.3326,2.3326,23000000.0
2009-04-23 16:00:00,2.33308,2.33369,2.33308,2.33369,51000000.0
2009-04-23 16:01:00,2.33406,2.33473,2.33406,2.33473,31000000.0
2009-04-23 16:02:00,2.3351,2.33692,2.3351,2.33586,29000000.0
2009-04-23 16:03:00,2.33634,2.33678,2.33634,2.33674,51000000.0
2009-04-23 16:04:00,2.33654,2.33662,2.33638,2.33662,38000000.0
2009-04-23 16:05:00,2.33631,2.33636,2.33618,2.33633,37000000.0
2009-04-23 16:06:00,2.33648,2.33745,2.33637,2.33712,33000000.0
2009-04-23 16:07:00,2.33753,2.33782,2.33734,2.33782,37000000.0
2009-04-23 16:08:00,2.33706,2.33706,2.33639,2.3366,37000000.0
2009-04-23 16:09:00,2.33636,2.33636,2.33538,2.33557,44000000.0
2009-04-23 16:10:00,2.33524,2.33538,2.33411,2.33411,41000000.0
2009-04-23 16:11:00,2.33351,2.33351,2.33281,2.33281,27000000.0
2009-04-23 16:12:00,2.3326,2.33296,2.33255,2.33282,22000000.0
2009-04-23 16:13:00,2.33278,2.33303,2.33274,2.33303,38000000.0
2009-04-23 16:14:00,2.33312,2.33341,2.33276,2.33284,41000000.0
2009-04-23 16:15:00,2.33268,2.33363,2.33268,2.33337,42000000.0
2009-04-23 16:16:00,2.33367,2.33386,2.33364,2.33373,45000000.0
2009-04-23 16:17:00,2.33323,2.33323,2.3323,2.33288,22000000.0
2009-04-23 16:18:00,2.3321,2.33213,2.3315,2.3315,49000000.0
2009-04-23 16:19:00,2.33197,2.33252,2.33197,2.33234,27000000.0
2009-04-23 16:20:00,2.33323,2.33364,2.33323,2.33364,52000000.0
2009-04-23 16:21:00,2.3348,2.33539,2.33353,2.33397,37000000.0
2009-04-23 16:22:00,2.33367,2.33402,2.33313,2.33402,50000000.0
2009-04-23 16:23:00,2.33427,2.33427,2.33337,2.33337,48000000.0
2009-04-23 16:24:00,2.33325,2.33364,2.33312,2.33326,44000000.0
2009-04-23 16:25:00,2.33323,2.33347,2.33323,2.33344,28000000.0
2009-04-23 16:26:00,2.33318,2.33318,2.33253,2.33253,41000000.0
2009-04-23 16:27:00,2.33224,2.33247,2.33191,2.33223,46000000.0
2009-04-23 16:28:00,2.33221,2.33282,2.33221,2.33279,34000000.0
2009-04-23 16:29:00,2.33312,2.33379,2.33312,2.33379,24000000.0
2009-04-23 16:30:00,2.33406,2.33418,2.33377,2.33377,43000000.0
2009-04-23 16:31:00,2.33307,2.33307,2.33257,2.33301,36000000.0
2009-04-23 16:32:00,2.33294,2.33367,2.33254,2.33273,34000000.0
2009-04-23 16:33:00,2.33251,2.3328,2.33156,2.3328,41000000.0
2009-04-23 16:34:00,2.33248,2.33248,2.33123,2.33126,29000000.0
2009-04-23 16:35:00,2.33168,2.33318,2.33168,2.33171,53000000.0
2009-04-23 16:36:00,2.33076,2.33076,2.32957,2.32957,43000000.0
2009-04-23 16:37:00,2.32927,2.33002,2.32927,2.32963,56000000.0
2009-04-23 16:38:00,2.33016,2.33077,2.33016,2.33077,34000000.0
2009-04-23 16:39:00,2.33104,2.33163,2.33082,2.33163,43000000.0
2009-04-23 16:40:00,2.33112,2.33112,2.32961,2.32961,63000000.0
2009-04-23 16:41:00,2.32945,2.32985,2.32891,2.32985,44000000.0
2009-04-23 16:42:00,2.32909,2.33037,2.32909,2.33037,57000000.0
2009-04-23 16:43:00,2.3311,2.33123,2.33081,2.33123,20000000.0
2009-04-23 16:44:00,2.3318,2.33194,2.33163,2.33173,34000000.0
2009-04-23 16:45:00,2.33219,2.33219,2.33185,2.33209,41000000.0
2009-04-23 16:46:00,2.33325,2.33367,2.33325,2.33326,59000000.0
2009-04-23 16:47:00,2.33243,2.33243,2.33203,2.33207,55000000.0
2009-04-23 16:48:00,2.33196,2.33222,2.33179,2.33179,46000000.0
2009-04-23 16:49:00,2.33186,2.33229,2.33186,2.33229,35000000.0
2009-04-23 16:50:00,2.33254,2.33317,2.33225,2.33317,45000000.0
2009-04-23 16:51:00,2.33309,2.33309,2.33259,2.33259,30000000.0
2009-04-23 16:52:00,2.33237,2.33237,2.33197,2.33225,30000000.0
2009-04-23 16:53:00,2.33234,2.33234,2.33157,2.33184,19000000.0
2009-04-23 16:54:00,2.33199,2.33275,2.33199,2.33275,18000000.0
2009-04-23 16:55:00,2.33269,2.33291,2.33265,2.33291,40000000.0
2009-04-23 16:56:00,2.33217,2.33217,2.3299,2.3299,37000000.0
2009-04-23 16:57:00,2.33046,2.33161,2.33046,2.33161,17000000.0
2009-04-23 16:58:00,2.33193,2.33217,2.33183,2.33196,45000000.0
2009-04-23 16:59:00,2.33169,2.33169,2.32942,2.3304,39000000.0
2009-04-23 17:00:00,2.33025,2.33092,2.33025,2.33088,47000000.0
2009-04-23 17:01:00,2.33134,2.33134,2.33108,2.33121,26000000.0
2009-04-23 17:02:00,2.3301,2.3301,2.32942,2.3295,33000000.0
2009-04-23 17:03:00,2.32989,2.33122,2.32989,2.33122,33000000.0
2009-04-23 17:04:00,2.33171,2.33171,2.33077,2.33077,37000000.0
2009-04-23 17:05:00,2.33074,2.33119,2.33047,2.33119,35000000.0
2009-04-23 17:06:00,2.3306,2.3308,2.3306,2.33079,46000000.0
2009-04-23 17:07:00,2.33063,2.33126,2.33032,2.33126,33000000.0
2009-04-23 17:08:00,2.33163,2.33223,2.33156,2.33215,45000000.0
2009-04-23 17:09:00,2.33196,2.33223,2.33168,2.33223,47000000.0
2009-04-23 17:10:00,2.33265,2.33265,2.33168,2.33175,36000000.0
2009-04-23 17:11:00,2.3315,2.33226,2.3315,2.33187,44000000.0
2009-04-23 17:12:00,2.33214,2.33214,2.33149,2.33214,23000000.0
2009-04-23 17:13:00,2.33282,2.33403,2.33282,2.33403,35000000.0
2009-04-23 17:14:00,2.33429,2.33523,2.33429,2.33523,27000000.0
2009-04-23 17:15:00,2.33536,2.3355,2.3353,2.33533,26000000.0
2009-04-23 17:16:00,2.33536,2.33592,2.33536,2.33576,27000000.0
2009-04-23 17:17:00,2.33572,2.33572,2.33527,2.33527,38000000.0
2009-04-23 17:18:00,2.33551,2.33647,2.33551,2.33595,29000000.0
2009-04-23 17:19:00,2.33525,2.33525,2.33472,2.33472,19000000.0
2009-04-23 17:20:00,2.33459,2.33459,2.33351,2.33351,29000000.0
2009-04-23 17:21:00,2.33382,2.33384,2.33315,2.33315,26000000.0
2009-04-23 17:22:00,2.33308,2.33317,2.33282,2.33304,30000000.0
2009-04-23 17:23:00,2.33225,2.33225,2.33149,2.33207,32000000.0
2009-04-23 17:24:00,2.33213,2.33311,2.33213,2.33311,23000000.0
2009-04-23 17:25:00,2.33308,2.33339,2.33282,2.3329,20000000.0
2009-04-23 17:26:00,2.33292,2.33292,2.33188,2.33188,18000000.0
2009-04-23 17:27:00,2.33242,2.33242,2.3306,2.33209,44000000.0
2009-04-23 17:28:00,2.33253,2.33282,2.33251,2.33263,39000000.0
2009-04-23 17:29:00,2.33266,2.33328,2.33266,2.3331,36000000.0
2009-04-23 17:30:00,2.33349,2.33446,2.33349,2.3344,61000000.0
2009-04-23 17:31:00,2.33444,2.33546,2.33444,2.33546,62000000.0
2009-04-23 17:32:00,2.33438,2.33439,2.33417,2.33439,54000000.0
2009-04-23 17:33:00,2.33432,2.33435,2.33404,2.33435,64000000.0
2009-04-23 17:34:00,2.33455,2.33476,2.33455,2.33476,60000000.0
2009-04-23 17:35:00,2.3349,2.33494,2.33323,2.33323,43000000.0
2009-04-23 17:36:00,2.33305,2.33343,2.33277,2.33277,58000000.0
2009-04-23 17:37:00,2.33281,2.33341,2.33281,2.33297,47000000.0
2009-04-23 17:38:00,2.3331,2.33375,2.3331,2.33349,44000000.0
2009-04-23 17:39:00,2.33377,2.33407,2.33377,2.33399,41000000.0
2009-04-23 17:40:00,2.33371,2.33415,2.33371,2.33371,59000000.0
2009-04-23 17:41:00,2.33453,2.33495,2.33439,2.33488,50000000.0
2009-04-23 17:42:00,2.33473,2.33475,2.33441,2.33451,37000000.0
2009-04-23 17:43:00,2.33444,2.33444,2.33421,2.33436,33000000.0
2009-04-23 17:44:00,2.33489,2.33514,2.33481,2.33511,46000000.0
2009-04-23 17:45:00,2.33563,2.33623,2.33545,2.33623,49000000.0
2009-04-23 17:46:00,2.3363,2.3363,2.33526,2.33541,56000000.0
2009-04-23 17:47:00,2.33531,2.33579,2.33531,2.33579,65000000.0
2009-04-23 17:48:00,2.33577,2.33581,2.33545,2.33581,61000000.0
2009-04-23 17:49:00,2.33525,2.33549,2.33477,2.33479,72000000.0
2009-04-23 17:50:00,2.33468,2.33502,2.33427,2.33502,53000000.0
2009-04-23 17:51:00,2.33629,2.33696,2.33629,2.33643,54000000.0
2009-04-23 17:52:00,2.33666,2.33682,2.33563,2.33563,51000000.0
2009-04-23 17:53:00,2.33511,2.33625,2.33511,2.33625,42000000.0
2009-04-23 17:54:00,2.33641,2.33678,2.3364,2.33668,32000000.0
2009-04-23 17:55:00,2.33651,2.33699,2.33651,2.33663,32000000.0
2009-04-23 17:56:00,2.33684,2.33814,2.33677,2.33814,47000000.0
2009-04-23 17:57:00,2.33871,2.33944,2.33856,2.33941,34000000.0
2009-04-23 17:58:00,2.33915,2.33915,2.33851,2.33851,44000000.0
2009-04-23 17:59:00,2.33849,2.33849,2.3365,2.33815,39000000.0
2009-04-23 18:00:00,2.33883,2.33883,2.3365,2.3365,32000000.0
2009-04-23 18:01:00,2.3365,2.3365,2.33597,2.33624,52000000.0
2009-04-23 18:02:00,2.33631,2.33636,2.33606,2.33636,30000000.0
2009-04-23 18:03:00,2.33678,2.33734,2.33678,2.3371,38000000.0
2009-04-23 18:04:00,2.33735,2.33762,2.33735,2.33746,38000000.0
2009-04-23 18:05:00,2.33817,2.33817,2.33707,2.33782,36000000.0
2009-04-23 18:06:00,2.33829,2.33915,2.33829,2.33894,32000000.0
2009-04-23 18:07:00,2.339,2.33902,2.33865,2.33865,38000000.0
2009-04-23 18:08:00,2.33894,2.33936,2.33894,2.33936,56000000.0
2009-04-23 18:09:00,2.33965,2.33965,2.33905,2.33934,34000000.0
2009-04-23 18:10:00,2.33912,2.33917,2.3381,2.33917,26000000.0
2009-04-23 18:11:00,2.33931,2.33931,2.33837,2.33854,34000000.0
2009-04-23 18:12:00,2.33879,2.33879,2.33839,2.33861,24000000.0
2009-04-23 18:13:00,2.3386,2.33886,2.33852,2.33886,30000000.0
2009-04-23 18:14:00,2.3393,2.33967,2.3391,2.3391,22000000.0
2009-04-23 18:15:00,2.33951,2.33964,2.33889,2.33889,21000000.0
2009-04-23 18:16:00,2.33853,2.33893,2.33824,2.33824,66000000.0
2009-04-23 18:17:00,2.33812,2.33847,2.33812,2.33847,60000000.0
2009-04-23 18:18:00,2.33819,2.33819,2.33783,2.33803,33000000.0
2009-04-23 18:19:00,2.33777,2.33786,2.33751,2.33751,46000000.0
2009-04-23 18:20:00,2.33798,2.33825,2.33796,2.33825,61000000.0
2009-04-23 18:21:00,2.33887,2.3405,2.33887,2.3405,37000000.0
2009-04-23 18:22:00,2.3404,2.34153,2.3404,2.34117,49000000.0
2009-04-23 18:23:00,2.34148,2.34156,2.34119,2.34131,34000000.0
2009-04-23 18:24:00,2.34122,2.34141,2.34102,2.34141,47000000.0
2009-04-23 18:25:00,2.34143,2.34168,2.34132,2.34162,31000000.0
2009-04-23 18:26:00,2.34223,2.34391,2.34223,2.34391,43000000.0
2009-04-23 18:27:00,2.34339,2.34407,2.34335,2.34407,35000000.0
2009-04-23 18:28:00,2.34435,2.34435,2.34372,2.34403,18000000.0
2009-04-23 18:29:00,2.34406,2.34451,2.34406,2.34451,24000000.0
2009-04-23 18:30:00,2.34457,2.34457,2.34399,2.34437,32000000.0
2009-04-23 18:31:00,2.34433,2.34433,2.34406,2.34429,46000000.0
2009-04-23 18:32:00,2.34429,2.34562,2.34429,2.34528,55000000.0
2009-04-23 18:33:00,2.34532,2.34541,2.34527,2.34541,29000000.0
2009-04-23 18:34:00,2.34492,2.34503,2.34369,2.34369,32000000.0
2009-04-23 18:35:00,2.34344,2.34344,2.34291,2.34318,47000000.0
2009-04-23 18:36:00,2.34324,2.34358,2.34324,2.34358,65000000.0
2009-04-23 18:37:00,2.34392,2.3441,2.34379,2.34393,63000000.0
2009-04-23 18:38:00,2.34397,2.34438,2.34396,2.34414,61000000.0
2009-04-23 18:39:00,2.34368,2.34368,2.34344,2.34352,37000000.0
2009-04-23 18:40:00,2.34365,2.34377,2.3435,2.34373,52000000.0
2009-04-23 18:41:00,2.34343,2.34349,2.34227,2.34349,68000000.0
2009-04-23 18:42:00,2.34405,2.34424,2.34388,2.34388,40000000.0
2009-04-23 18:43:00,2.34378,2.34446,2.34378,2.34446,39000000.0
2009-04-23 18:44:00,2.34443,2.34448,2.34442,2.34443,33000000.0
2009-04-23 18:45:00,2.34459,2.34515,2.34459,2.34515,57000000.0
2009-04-23 18:46:00,2.34546,2.34567,2.34546,2.34567,61000000.0
2009-04-23 18:47:00,2.34567,2.34567,2.34454,2.34454,41000000.0
2009-04-23 18:48:00,2.34429,2.34429,2.34407,2.34416,26000000.0
2009-04-23 18:49:00,2.3441,2.34473,2.3441,2.34473,31000000.0
2009-04-23 18:50:00,2.3446,2.3446,2.34404,2.34433,37000000.0
2009-04-23 18:51:00,2.34372,2.34391,2.3434,2.34389,17000000.0
2009-04-23 18:52:00,2.34362,2.34403,2.34362,2.34399,33000000.0
2009-04-23 18:53:00,2.34376,2.34376,2.34269,2.3427,31000000.0
2009-04-23 18:54:00,2.34185,2.34219,2.34185,2.34208,11000000.0
2009-04-23 18:55:00,2.34169,2.34226,2.34169,2.34175,22000000.0
2009-04-23 18:56:00,2.3413,2.3415,2.3412,2.3412,16000000.0
2009-04-23 18:57:00,2.3412,2.3412,2.34098,2.34104,15000000.0
2009-04-23 18:58:00,2.34038,2.34046,2.33983,2.3403,19000000.0
2009-04-23 18:59:00,2.34035,2.34071,2.34031,2.34058,26000000.0
2009-04-23 19:00:00,2.34078,2.34078,2.33953,2.33953,12000000.0
2009-04-23 19:01:00,2.33947,2.33991,2.33947,2.33991,18000000.0
2009-04-23 19:02:00,2.33995,2.33995,2.33838,2.33865,23000000.0
2009-04-23 19:03:00,2.33873,2.33981,2.33873,2.33902,21000000.0
2009-04-23 19:04:00,2.33875,2.33907,2.33875,2.33896,55000000.0
2009-04-23 19:05:00,2.33902,2.33902,2.33887,2.33898,42000000.0
2009-04-23 19:06:00,2.33893,2.33893,2.33861,2.3387,63000000.0
2009-04-23 19:07:00,2.3387,2.33887,2.33869,2.33869,39000000.0
2009-04-23 19:08:00,2.33817,2.33838,2.33817,2.33832,32000000.0
2009-04-23 19:09:00,2.33804,2.33833,2.33798,2.33833,56000000.0
2009-04-23 19:10:00,2.33838,2.33868,2.33831,2.33868,27000000.0
2009-04-23 19:11:00,2.33899,2.33914,2.33884,2.33897,36000000.0
2009-04-23 19:12:00,2.3385,2.33933,2.3385,2.33933,25000000.0
2009-04-23 19:13:00,2.34021,2.34037,2.33985,2.33985,23000000.0
2009-04-23 19:14:00,2.33958,2.33958,2.33936,2.33936,37000000.0
2009-04-23 19:15:00,2.33937,2.33961,2.33923,2.33923,17000000.0
2009-04-23 19:16:00,2.33915,2.33923,2.33915,2.33917,23000000.0
2009-04-23 19:17:00,2.33916,2.33916,2.33886,2.33889,17000000.0
2009-04-23 19:18:00,2.33859,2.33939,2.33859,2.33939,30000000.0
2009-04-23 19:19:00,2.33919,2.33919,2.33835,2.33835,36000000.0
2009-04-23 19:20:00,2.33844,2.33844,2.33804,2.33815,23000000.0
2009-04-23 19:21:00,2.33829,2.33896,2.33829,2.33836,21000000.0
2009-04-23 19:22:00,2.3383,2.33849,2.33824,2.33848,25000000.0
2009-04-23 19:23:00,2.33841,2.33842,2.33833,2.33842,12000000.0
2009-04-23 19:24:00,2.33838,2.33848,2.33814,2.33816,39000000.0
2009-04-23 19:25:00,2.33788,2.33863,2.33788,2.33863,49000000.0
2009-04-23 19:26:00,2.33869,2.33869,2.33837,2.33837,48000000.0
2009-04-23 19:27:00,2.33836,2.33878,2.33836,2.33864,51000000.0
2009-04-23 19:28:00,2.33682,2.33761,2.33676,2.33761,40000000.0
2009-04-23 19:29:00,2.33758,2.33843,2.33758,2.33828,28000000.0
2009-04-23 19:30:00,2.33862,2.33862,2.33781,2.33781,32000000.0
2009-04-23 19:31:00,2.33763,2.33801,2.33762,2.3377,28000000.0
2009-04-23 19:32:00,2.3376,2.33799,2.3376,2.33799,31000000.0
2009-04-23 19:33:00,2.33816,2.33816,2.33806,2.33807,14000000.0
2009-04-23 19:34:00,2.338,2.33806,2.33771,2.33806,49000000.0
2009-04-23 19:35:00,2.33768,2.33818,2.33768,2.33806,28000000.0
2009-04-23 19:36:00,2.33801,2.33801,2.33482,2.33482,16000000.0
2009-04-23 19:37:00,2.3335,2.33376,2.33331,2.33359,26000000.0
2009-04-23 19:38:00,2.33273,2.33273,2.33227,2.33254,18000000.0
2009-04-23 19:39:00,2.33293,2.33412,2.33293,2.33412,13000000.0
2009-04-23 19:40:00,2.33421,2.33491,2.33315,2.33315,16000000.0
2009-04-23 19:41:00,2.33276,2.33299,2.33263,2.33299,17000000.0
2009-04-23 19:42:00,2.33416,2.33503,2.33395,2.33434,19000000.0
2009-04-23 19:43:00,2.33455,2.33485,2.33431,2.33431,21000000.0
2009-04-23 19:44:00,2.33402,2.33402,2.3332,2.3332,21000000.0
2009-04-23 19:45:00,2.33401,2.33491,2.33401,2.33488,33000000.0
2009-04-23 19:46:00,2.335,2.33578,2.33466,2.33578,18000000.0
2009-04-23 19:47:00,2.33664,2.33727,2.33664,2.3369,22000000.0
2009-04-23 19:48:00,2.33642,2.33648,2.33628,2.3364,18000000.0
2009-04-23 19:49:00,2.33672,2.33814,2.33672,2.33775,27000000.0
2009-04-23 19:50:00,2.3373,2.33888,2.3373,2.33888,23000000.0
2009-04-23 19:51:00,2.33988,2.33988,2.33928,2.33928,25000000.0
2009-04-23 19:52:00,2.33923,2.33932,2.33889,2.33889,15000000.0
2009-04-23 19:53:00,2.3392,2.3392,2.33851,2.33851,21000000.0
2009-04-23 19:54:00,2.33815,2.3394,2.33815,2.33922,9000000.0
2009-04-23 19:55:00,2.33925,2.33949,2.3392,2.33949,30000000.0
2009-04-23 19:56:00,2.33946,2.33955,2.33932,2.33932,20000000.0
2009-04-23 19:57:00,2.33963,2.33963,2.33928,2.33928,12000000.0
2009-04-23 19:58:00,2.33881,2.33893,2.3388,2.33893,13000000.0
2009-04-23 19:59:00,2.33929,2.33944,2.339,2.339,31000000.0
2009-04-23 20:00:00,2.33862,2.33862,2.33797,2.33857,23000000.0
2009-04-23 20:01:00,2.33859,2.33872,2.3385,2.33868,13000000.0
2009-04-23 20:02:00,2.33955,2.34076,2.33955,2.34069,20000000.0
2009-04-23 20:03:00,2.34071,2.34076,2.34006,2.34006,18000000.0
2009-04-23 20:04:00,2.33977,2.34018,2.33966,2.34018,27000000.0
2009-04-23 20:05:00,2.34018,2.34027,2.33977,2.33998,23000000.0
2009-04-23 20:06:00,2.33988,2.33988,2.33956,2.33956,13000000.0
2009-04-23 20:07:00,2.33979,2.34018,2.33976,2.33976,29000000.0
2009-04-23 20:08:00,2.33978,2.34003,2.33962,2.33991,15000000.0
2009-04-23 20:09:00,2.33987,2.33995,2.33966,2.33991,17000000.0
2009-04-23 20:10:00,2.33995,2.34011,2.3393,2.3393,20000000.0
2009-04-23 20:11:00,2.33931,2.33962,2.33925,2.33952,10000000.0
2009-04-23 20:12:00,2.33915,2.34025,2.33915,2.34025,15000000.0
2009-04-23 20:13:00,2.34077,2.34107,2.34066,2.34082,17000000.0
2009-04-23 20:14:00,2.34075,2.34079,2.3406,2.34063,15000000.0
2009-04-23 20:15:00,2.34006,2.3404,2.34006,2.34021,10000000.0
2009-04-23 20:16:00,2.34,2.34,2.33967,2.3398,22000000.0
2009-04-23 20:17:00,2.34019,2.34022,2.33971,2.33971,17000000.0
2009-04-23 20:18:00,2.33937,2.33948,2.33933,2.33933,24000000.0
2009-04-23 20:19:00,2.33936,2.33946,2.33925,2.33925,9000000.0
2009-04-23 20:20:00,2.33913,2.33917,2.33885,2.33909,14000000.0
2009-04-23 20:21:00,2.33917,2.33919,2.33902,2.33919,7000000.0
2009-04-23 20:22:00,2.33918,2.33921,2.33728,2.33728,12000000.0
2009-04-23 20:23:00,2.33791,2.33949,2.33791,2.33949,8000000.0
2009-04-23 20:24:00,2.33974,2.34036,2.33966,2.34019,15000000.0
2009-04-23 20:25:00,2.34069,2.34105,2.34069,2.34105,16000000.0
2009-04-23 20:26:00,2.34061,2.34064,2.34037,2.34037,22000000.0
2009-04-23 20:27:00,2.34035,2.34049,2.34031,2.34039,11000000.0
2009-04-23 20:28:00,2.34042,2.34071,2.34042,2.34071,7000000.0
2009-04-23 20:29:00,2.34066,2.34066,2.33961,2.33961,20000000.0
2009-04-23 20:30:00,2.33932,2.33937,2.33855,2.33865,27000000.0
2009-04-23 20:31:00,2.33963,2.34043,2.33963,2.34028,17000000.0
2009-04-23 20:32:00,2.34063,2.34063,2.34048,2.34048,20000000.0
2009-04-23 20:33:00,2.34057,2.34064,2.34037,2.34037,14000000.0
2009-04-23 20:34:00,2.34034,2.34034,2.33988,2.33988,28000000.0
2009-04-23 20:35:00,2.3398,2.33987,2.33962,2.33962,23000000.0
2009-04-23 20:36:00,2.33934,2.33959,2.33924,2.33959,11000000.0
2009-04-23 20:37:00,2.33968,2.33973,2.33958,2.33973,7000000.0
2009-04-23 20:38:00,2.33998,2.34002,2.33891,2.33891,10000000.0
2009-04-23 20:39:00,2.33848,2.33868,2.33822,2.33822,9000000.0
2009-04-23 20:40:00,2.3375,2.3375,2.33706,2.33706,7000000.0
2009-04-23 20:41:00,2.3374,2.3374,2.337,2.33731,8000000.0
2009-04-23 20:42:00,2.33726,2.3373,2.33593,2.33593,15000000.0
2009-04-23 20:43:00,2.33602,2.33602,2.33539,2.33582,12000000.0
2009-04-23 20:44:00,2.33594,2.33645,2.33594,2.33645,7000000.0
2009-04-23 20:45:00,2.33756,2.33756,2.33708,2.33708,12000000.0
2009-04-23 20:46:00,2.33748,2.3381,2.33748,2.3381,9000000.0
2009-04-23 20:47:00,2.33847,2.33858,2.33845,2.33845,11000000.0
2009-04-23 20:48:00,2.33842,2.3395,2.33842,2.3395,11000000.0
2009-04-23 20:49:00,2.33941,2.33941,2.33872,2.33924,18000000.0
2009-04-23 20:50:00,2.33938,2.33978,2.33938,2.33975,8000000.0
2009-04-23 20:51:00,2.3403,2.3403,2.33972,2.33973,18000000.0
2009-04-23 20:52:00,2.33953,2.33965,2.33939,2.33965,15000000.0
2009-04-23 20:53:00,2.33951,2.3404,2.33951,2.34008,8000000.0
2009-04-23 20:54:00,2.33981,2.33981,2.33936,2.33956,10000000.0
2009-04-23 20:55:00,2.33924,2.34008,2.33924,2.34008,8000000.0
2009-04-23 20:56:00,2.33977,2.33977,2.33963,2.33963,8000000.0
2009-04-23 20:57:00,2.3397,2.34007,2.3397,2.33998,18000000.0
2009-04-23 20:58:00,2.33998,2.34033,2.33998,2.34033,14000000.0
2009-04-23 20:59:00,2.34064,2.3411,2.34064,2.3411,8000000.0
2009-04-23 21:00:00,2.34084,2.34091,2.34069,2.34091,11000000.0
2009-04-23 21:01:00,2.34062,2.34152,2.34062,2.34152,16000000.0
2009-04-23 21:02:00,2.34139,2.34263,2.34139,2.34263,18000000.0
2009-04-23 21:03:00,2.34278,2.3432,2.34278,2.34303,13000000.0
2009-04-23 21:04:00,2.34249,2.34249,2.3413,2.3413,8000000.0
2009-04-23 21:05:00,2.34141,2.34141,2.34116,2.3414,11000000.0
2009-04-23 21:06:00,2.34139,2.34149,2.34118,2.34118,8000000.0
2009-04-23 21:07:00,2.34134,2.3421,2.34134,2.3421,7000000.0
2009-04-23 21:08:00,2.34246,2.34277,2.34213,2.34213,11000000.0
2009-04-23 21:09:00,2.34225,2.34231,2.34216,2.34216,9000000.0
2009-04-23 21:10:00,2.34233,2.34242,2.34197,2.34234,9000000.0
2009-04-23 21:11:00,2.34198,2.34336,2.34198,2.34336,8000000.0
2009-04-23 21:12:00,2.34359,2.34359,2.34154,2.34339,8000000.0
2009-04-23 21:13:00,2.34353,2.34379,2.34328,2.34379,8000000.0
2009-04-23 21:14:00,2.34376,2.3439,2.34376,2.34376,8000000.0
2009-04-23 21:15:00,2.34357,2.34366,2.34351,2.34351,11000000.0
2009-04-23 21:16:00,2.34387,2.34403,2.34387,2.34403,9000000.0
2009-04-23 21:17:00,2.34396,2.34396,2.34361,2.34388,7000000.0
2009-04-23 21:18:00,2.34383,2.34398,2.34383,2.34398,7000000.0
2009-04-23 21:19:00,2.34405,2.34444,2.34405,2.34444,7000000.0
2009-04-23 21:20:00,2.34466,2.34481,2.34466,2.34468,12000000.0
2009-04-23 21:21:00,2.34436,2.34436,2.34417,2.34426,8000000.0
2009-04-23 21:22:00,2.34412,2.34425,2.34402,2.34425,7000000.0
2009-04-23 21:23:00,2.34425,2.34427,2.34401,2.34404,10000000.0
2009-04-23 21:24:00,2.34413,2.34428,2.34283,2.34283,8000000.0
2009-04-23 21:25:00,2.34198,2.3422,2.3419,2.3422,9000000.0
2009-04-23 21:26:00,2.34289,2.34319,2.34289,2.34319,17000000.0
2009-04-23 21:27:00,2.34323,2.34413,2.34323,2.34383,31000000.0
2009-04-23 21:28:00,2.34388,2.34394,2.34374,2.34377,20000000.0
2009-04-23 21:29:00,2.34339,2.34365,2.34338,2.34365,11000000.0
2009-04-23 21:30:00,2.34377,2.34377,2.34318,2.34318,9000000.0
2009-04-23 21:31:00,2.34323,2.34341,2.34323,2.34336,7000000.0
2009-04-23 21:32:00,2.34381,2.344,2.34363,2.34363,8000000.0
2009-04-23 21:33:00,2.34345,2.3435,2.34271,2.34271,7000000.0
2009-04-23 21:34:00,2.34286,2.34328,2.34286,2.34328,10000000.0
2009-04-23 21:35:00,2.34317,2.34402,2.34317,2.34402,11000000.0
2009-04-23 21:36:00,2.34416,2.34416,2.34372,2.34375,11000000.0
2009-04-23 21:37:00,2.34376,2.34376,2.34335,2.34335,10000000.0
2009-04-23 21:38:00,2.34323,2.34324,2.34293,2.34295,26000000.0
2009-04-23 21:39:00,2.34287,2.34297,2.34281,2.34287,18000000.0
2009-04-23 21:40:00,2.34297,2.34352,2.34297,2.34352,12000000.0
2009-04-23 21:41:00,2.34355,2.34355,2.34342,2.34344,13000000.0
2009-04-23 21:42:00,2.34379,2.34397,2.34232,2.34232,7000000.0
2009-04-23 21:43:00,2.34215,2.34215,2.34129,2.34156,11000000.0
2009-04-23 21:44:00,2.34148,2.34148,2.34087,2.34097,18000000.0
2009-04-23 21:45:00,2.34101,2.34103,2.34045,2.34045,10000000.0
2009-04-23 21:46:00,2.34063,2.34063,2.34027,2.3404,15000000.0
2009-04-23 21:47:00,2.34027,2.34027,2.33997,2.34002,10000000.0
2009-04-23 21:48:00,2.3403,2.34148,2.3403,2.34148,7000000.0
2009-04-23 21:49:00,2.34168,2.34168,2.34061,2.34061,8000000.0
2009-04-23 21:50:00,2.3409,2.3409,2.34081,2.34081,10000000.0
2009-04-23 21:51:00,2.34091,2.34121,2.34021,2.34021,8000000.0
2009-04-23 21:52:00,2.33917,2.34054,2.33917,2.34054,10000000.0
2009-04-23 21:53:00,2.34171,2.34171,2.3404,2.3404,8000000.0
2009-04-23 21:54:00,2.34169,2.3419,2.34138,2.34138,9000000.0
2009-04-23 21:55:00,2.34122,2.34186,2.34122,2.34186,11000000.0
2009-04-23 21:56:00,2.34119,2.34123,2.34083,2.34083,22000000.0
2009-04-23 21:57:00,2.34122,2.3414,2.34112,2.34112,13000000.0
2009-04-23 21:58:00,2.34139,2.34139,2.34056,2.34067,16000000.0
2009-04-23 21:59:00,2.34087,2.34228,2.34087,2.34228,25000000.0
2009-04-23 22:00:00,2.34256,2.34264,2.34142,2.34169,12000000.0
2009-04-23 22:01:00,2.34207,2.34207,2.34145,2.34152,19000000.0
2009-04-23 22:02:00,2.34168,2.34325,2.34168,2.34325,11000000.0
2009-04-23 22:03:00,2.34298,2.34339,2.3424,2.3424,33000000.0
2009-04-23 22:04:00,2.34148,2.34149,2.34128,2.3413,11000000.0
2009-04-23 22:05:00,2.34061,2.3413,2.34059,2.3413,16000000.0
2009-04-23 22:06:00,2.34115,2.34123,2.34086,2.34123,8000000.0
2009-04-23 22:07:00,2.34116,2.34116,2.3405,2.34092,15000000.0
2009-04-23 22:08:00,2.34122,2.34122,2.34058,2.34058,30000000.0
2009-04-23 22:09:00,2.34075,2.34121,2.34075,2.34099,13000000.0
2009-04-23 22:10:00,2.34068,2.34068,2.34061,2.34063,8000000.0
2009-04-23 22:11:00,2.34043,2.34043,2.34026,2.34026,11000000.0
2009-04-23 22:12:00,2.34048,2.34168,2.34048,2.34095,15000000.0
2009-04-23 22:13:00,2.34067,2.34173,2.34067,2.34151,10000000.0
2009-04-23 22:14:00,2.34137,2.34137,2.34127,2.3413,13000000.0
2009-04-23 22:15:00,2.34119,2.34119,2.34073,2.34102,9000000.0
2009-04-23 22:16:00,2.3411,2.34125,2.34097,2.341,8000000.0
2009-04-23 22:17:00,2.3408,2.34085,2.34075,2.3408,16000000.0
2009-04-23 22:18:00,2.33993,2.33993,2.33867,2.33915,9000000.0
2009-04-23 22:19:00,2.33931,2.33999,2.33931,2.33994,5000000.0
2009-04-23 22:20:00,2.3401,2.34037,2.33992,2.34022,7000000.0
2009-04-23 22:21:00,2.34004,2.34038,2.33992,2.33992,11000000.0
2009-04-23 22:22:00,2.33998,2.3402,2.33996,2.34012,11000000.0
2009-04-23 22:23:00,2.34023,2.34043,2.34021,2.34021,15000000.0
2009-04-23 22:24:00,2.34032,2.34057,2.34005,2.34053,10000000.0
2009-04-23 22:25:00,2.34048,2.34048,2.34012,2.3403,8000000.0
2009-04-23 22:26:00,2.34036,2.34036,2.34002,2.34005,8000000.0
2009-04-23 22:27:00,2.33997,2.33997,2.3397,2.33978,10000000.0
2009-04-23 22:28:00,2.33965,2.33982,2.33965,2.33974,10000000.0
2009-04-23 22:29:00,2.33972,2.34013,2.33972,2.34013,7000000.0
2009-04-23 22:30:00,2.34016,2.3407,2.34016,2.3407,11000000.0
2009-04-23 22:31:00,2.34078,2.34078,2.34015,2.34053,22000000.0
2009-04-23 22:32:00,2.34074,2.34126,2.34067,2.34126,7000000.0
2009-04-23 22:33:00,2.34083,2.34083,2.34048,2.34048,38000000.0
2009-04-23 22:34:00,2.34001,2.34034,2.34001,2.34029,47000000.0
2009-04-23 22:35:00,2.34011,2.34011,2.33945,2.33951,27000000.0
2009-04-23 22:36:00,2.33874,2.3388,2.33817,2.33817,26000000.0
2009-04-23 22:37:00,2.33712,2.3373,2.33712,2.3373,28000000.0
2009-04-23 22:38:00,2.33732,2.33733,2.33726,2.33728,15000000.0
2009-04-23 22:39:00,2.33708,2.33708,2.33639,2.33639,11000000.0
2009-04-23 22:40:00,2.33665,2.33665,2.33646,2.33661,9000000.0
2009-04-23 22:41:00,2.33659,2.33741,2.33659,2.33729,16000000.0
2009-04-23 22:42:00,2.33741,2.33741,2.33713,2.33713,9000000.0
2009-04-23 22:43:00,2.33714,2.33737,2.33714,2.33737,11000000.0
2009-04-23 22:44:00,2.33735,2.3374,2.33735,2.33737,8000000.0
2009-04-23 22:45:00,2.33772,2.33798,2.33737,2.33737,12000000.0
2009-04-23 22:46:00,2.33741,2.33764,2.33741,2.33764,9000000.0
2009-04-23 22:47:00,2.33776,2.33783,2.33768,2.33783,16000000.0
2009-04-23 22:48:00,2.33792,2.3389,2.33792,2.3389,11000000.0
2009-04-23 22:49:00,2.33838,2.33838,2.3383,2.33833,12000000.0
2009-04-23 22:50:00,2.33831,2.33859,2.33831,2.33842,16000000.0
2009-04-23 22:51:00,2.33852,2.33852,2.33845,2.3385,6000000.0
2009-04-23 22:52:00,2.33861,2.33871,2.33853,2.33867,10000000.0
2009-04-23 22:53:00,2.33878,2.33939,2.33878,2.33939,8000000.0
2009-04-23 22:54:00,2.3395,2.33958,2.3392,2.3392,13000000.0
2009-04-23 22:55:00,2.33909,2.33914,2.33909,2.33914,9000000.0
2009-04-23 22:56:00,2.33933,2.33944,2.33933,2.33944,8000000.0
2009-04-23 22:57:00,2.33939,2.33952,2.33939,2.33941,7000000.0
2009-04-23 22:58:00,2.33872,2.33872,2.33824,2.33828,7000000.0
2009-04-23 22:59:00,2.33829,2.33834,2.33818,2.33818,9000000.0
2009-04-23 23:00:00,2.33806,2.33806,2.33769,2.33769,12000000.0
2009-04-23 23:01:00,2.33767,2.33767,2.3359,2.33725,9000000.0
2009-04-23 23:02:00,2.33737,2.33737,2.33717,2.3372,8000000.0
2009-04-23 23:03:00,2.33716,2.33716,2.33674,2.33674,12000000.0
2009-04-23 23:04:00,2.33688,2.33688,2.33674,2.33683,11000000.0
2009-04-23 23:05:00,2.33621,2.33721,2.33621,2.33721,11000000.0
2009-04-23 23:06:00,2.33755,2.33843,2.33755,2.33843,8000000.0
2009-04-23 23:07:00,2.33872,2.33882,2.33868,2.33868,9000000.0
2009-04-23 23:08:00,2.33868,2.33868,2.33862,2.33868,15000000.0
2009-04-23 23:09:00,2.3388,2.33903,2.3388,2.33884,7000000.0
2009-04-23 23:10:00,2.33876,2.33876,2.33782,2.33782,6000000.0
2009-04-23 23:11:00,2.33697,2.337,2.33685,2.33685,7000000.0
2009-04-23 23:12:00,2.33701,2.33701,2.33679,2.33691,8000000.0
2009-04-23 23:13:00,2.33635,2.33647,2.3363,2.3363,7000000.0
2009-04-23 23:14:00,2.33685,2.33685,2.33643,2.33643,9000000.0
2009-04-23 23:15:00,2.33694,2.33714,2.33692,2.33714,8000000.0
2009-04-23 23:16:00,2.33713,2.33713,2.33673,2.33695,9000000.0
2009-04-23 23:18:00,2.33787,2.33787,2.33668,2.33677,9000000.0
2009-04-23 23:19:00,2.33766,2.33766,2.33705,2.33751,11000000.0
2009-04-23 23:20:00,2.33751,2.33751,2.33743,2.33743,5000000.0
2009-04-23 23:21:00,2.33791,2.33791,2.33763,2.33766,10000000.0
2009-04-23 23:22:00,2.33776,2.33794,2.33774,2.33774,7000000.0
2009-04-23 23:23:00,2.33786,2.33853,2.33786,2.33853,7000000.0
2009-04-23 23:24:00,2.33854,2.33877,2.33849,2.33868,9000000.0
2009-04-23 23:25:00,2.33965,2.33981,2.3396,2.33961,15000000.0
2009-04-23 23:26:00,2.33967,2.34015,2.33967,2.34013,10000000.0
2009-04-23 23:27:00,2.33984,2.33984,2.3397,2.33971,4000000.0
2009-04-23 23:28:00,2.3394,2.3394,2.3391,2.3391,5000000.0
2009-04-23 23:29:00,2.3396,2.33987,2.3396,2.33987,25000000.0
2009-04-23 23:30:00,2.33973,2.33973,2.33899,2.33921,16000000.0
2009-04-23 23:31:00,2.33972,2.33972,2.3395,2.33971,14000000.0
2009-04-23 23:32:00,2.33972,2.33986,2.33958,2.33975,9000000.0
2009-04-23 23:33:00,2.3397,2.3397,2.33931,2.33936,8000000.0
2009-04-23 23:34:00,2.33935,2.33947,2.33935,2.33942,9000000.0
2009-04-23 23:35:00,2.33945,2.33968,2.33945,2.33968,12000000.0
2009-04-23 23:36:00,2.33926,2.33948,2.33916,2.33948,9000000.0
2009-04-23 23:37:00,2.33924,2.33945,2.33924,2.33945,8000000.0
2009-04-23 23:38:00,2.33968,2.33968,2.33939,2.33939,7000000.0
2009-04-23 23:39:00,2.34003,2.34003,2.33928,2.33963,11000000.0
2009-04-23 23:40:00,2.33946,2.33946,2.33901,2.33912,21000000.0
2009-04-23 23:41:00,2.33943,2.3395,2.33932,2.3395,8000000.0
2009-04-23 23:42:00,2.33957,2.33959,2.33952,2.33955,19000000.0
2009-04-23 23:43:00,2.33944,2.33981,2.33939,2.33981,8000000.0
2009-04-23 23:44:00,2.3406,2.34113,2.34032,2.34113,8000000.0
2009-04-23 23:45:00,2.34126,2.34164,2.34105,2.34136,7000000.0
2009-04-23 23:46:00,2.3406,2.34088,2.34057,2.34071,8000000.0
2009-04-23 23:47:00,2.3408,2.34095,2.34078,2.34084,11000000.0
2009-04-23 23:48:00,2.34082,2.34082,2.34043,2.34043,7000000.0
2009-04-23 23:49:00,2.34054,2.34065,2.34041,2.34041,9000000.0
2009-04-23 23:50:00,2.34,2.34,2.33927,2.33927,8000000.0
2009-04-23 23:51:00,2.33921,2.33921,2.33915,2.33915,10000000.0
2009-04-23 23:52:00,2.33912,2.33912,2.33896,2.33896,7000000.0
2009-04-23 23:53:00,2.33905,2.33974,2.33905,2.33974,11000000.0
2009-04-23 23:54:00,2.34007,2.34023,2.34002,2.34017,7000000.0
2009-04-23 23:55:00,2.33973,2.33973,2.33927,2.33933,9000000.0
2009-04-23 23:56:00,2.33923,2.33954,2.33923,2.33942,12000000.0
2009-04-23 23:57:00,2.33944,2.33962,2.33934,2.33949,25000000.0
2009-04-23 23:58:00,2.33928,2.33928,2.33842,2.33842,8000000.0
2009-04-23 23:59:00,2.33888,2.33895,2.33866,2.33895,18000000.0
2009-04-24 00:00:00,2.33919,2.3397,2.33919,2.33967,7000000.0
2009-04-24 00:01:00,2.33978,2.3398,2.33968,2.33975,8000000.0
2009-04-24 00:02:00,2.33963,2.33963,2.33932,2.33932,9000000.0
2009-04-24 00:03:00,2.33931,2.33961,2.33931,2.33961,12000000.0
2009-04-24 00:04:00,2.33942,2.33942,2.33901,2.33915,10000000.0
2009-04-24 00:05:00,2.33879,2.33879,2.33808,2.33812,9000000.0
2009-04-24 00:06:00,2.33792,2.33792,2.33762,2.3377,8000000.0
2009-04-24 00:07:00,2.33789,2.338,2.33772,2.33793,9000000.0
2009-04-24 00:08:00,2.33774,2.33785,2.33774,2.33779,8000000.0
2009-04-24 00:09:00,2.33782,2.33782,2.33668,2.3368,7000000.0
2009-04-24 00:10:00,2.33633,2.33682,2.33633,2.33676,23000000.0
2009-04-24 00:11:00,2.33782,2.33782,2.33758,2.33777,10000000.0
2009-04-24 00:12:00,2.33724,2.33781,2.33723,2.33781,9000000.0
2009-04-24 00:13:00,2.33774,2.33781,2.33758,2.33758,8000000.0
2009-04-24 00:14:00,2.33755,2.33811,2.33755,2.33811,7000000.0
2009-04-24 00:15:00,2.33776,2.33776,2.3359,2.3359,9000000.0
2009-04-24 00:16:00,2.33569,2.33581,2.33545,2.33545,9000000.0
2009-04-24 00:17:00,2.33614,2.33647,2.33613,2.33647,7000000.0
2009-04-24 00:18:00,2.33666,2.3368,2.33666,2.33667,8000000.0
2009-04-24 00:19:00,2.3364,2.33667,2.33612,2.33624,10000000.0
2009-04-24 00:20:00,2.3367,2.33683,2.33659,2.3367,10000000.0
2009-04-24 00:21:00,2.33656,2.3366,2.33642,2.3366,8000000.0
2009-04-24 00:22:00,2.33638,2.33644,2.3362,2.3362,8000000.0
2009-04-24 00:23:00,2.33616,2.33627,2.33571,2.33571,8000000.0
2009-04-24 00:24:00,2.3362,2.33652,2.33619,2.33652,8000000.0
2009-04-24 00:25:00,2.33646,2.33646,2.33631,2.33631,11000000.0
2009-04-24 00:26:00,2.33655,2.33662,2.3364,2.33653,7000000.0
2009-04-24 00:27:00,2.33633,2.33635,2.33627,2.33627,10000000.0
2009-04-24 00:28:00,2.33632,2.33636,2.33631,2.33635,5000000.0
2009-04-24 00:29:00,2.33623,2.33661,2.33623,2.33626,10000000.0
2009-04-24 00:30:00,2.33608,2.33608,2.33571,2.336,8000000.0
2009-04-24 00:31:00,2.33629,2.33686,2.33629,2.33686,7000000.0
2009-04-24 00:32:00,2.33764,2.33798,2.33764,2.33767,7000000.0
2009-04-24 00:33:00,2.33817,2.33958,2.33817,2.33958,9000000.0
2009-04-24 00:34:00,2.33936,2.33944,2.33861,2.33861,23000000.0
2009-04-24 00:35:00,2.33887,2.33887,2.33853,2.33853,7000000.0
2009-04-24 00:36:00,2.33838,2.33856,2.33838,2.33848,9000000.0
2009-04-24 00:37:00,2.33841,2.33868,2.33667,2.33848,8000000.0
2009-04-24 00:38:00,2.33848,2.33858,2.33836,2.33836,7000000.0
2009-04-24 00:39:00,2.33843,2.33868,2.33836,2.33868,7000000.0
2009-04-24 00:40:00,2.33838,2.33859,2.33836,2.33859,7000000.0
2009-04-24 00:41:00,2.33856,2.33893,2.33836,2.33885,8000000.0
2009-04-24 00:42:00,2.33921,2.34044,2.33921,2.34009,8000000.0
2009-04-24 00:43:00,2.34071,2.34108,2.34059,2.34108,5000000.0
2009-04-24 00:44:00,2.34154,2.34154,2.34072,2.34127,11000000.0
2009-04-24 00:45:00,2.34112,2.34138,2.34112,2.34128,16000000.0
2009-04-24 00:46:00,2.34138,2.34138,2.34122,2.34125,10000000.0
2009-04-24 00:47:00,2.34127,2.34127,2.34011,2.34011,7000000.0
2009-04-24 00:48:00,2.33979,2.34048,2.33979,2.34048,8000000.0
2009-04-24 00:49:00,2.34038,2.34038,2.3394,2.3394,10000000.0
2009-04-24 00:50:00,2.33923,2.33923,2.33901,2.33901,10000000.0
2009-04-24 00:51:00,2.33889,2.33955,2.33889,2.33923,8000000.0
2009-04-24 00:52:00,2.33896,2.33904,2.33885,2.33885,5000000.0
2009-04-24 00:53:00,2.33894,2.3394,2.33894,2.33922,11000000.0
2009-04-24 00:54:00,2.33937,2.33937,2.33919,2.33927,10000000.0
2009-04-24 00:55:00,2.3397,2.3397,2.33957,2.3397,7000000.0
2009-04-24 00:56:00,2.33942,2.33993,2.33942,2.33993,11000000.0
2009-04-24 00:57:00,2.34016,2.34016,2.33991,2.34004,7000000.0
2009-04-24 00:58:00,2.33987,2.33987,2.33913,2.33958,10000000.0
2009-04-24 00:59:00,2.33967,2.33968,2.33953,2.33953,7000000.0
2009-04-24 01:00:00,2.33998,2.33998,2.3397,2.33986,19000000.0
2009-04-24 01:01:00,2.3399,2.34003,2.33931,2.3399,12000000.0
2009-04-24 01:02:00,2.34006,2.34026,2.33994,2.33997,8000000.0
2009-04-24 01:03:00,2.34025,2.34089,2.34025,2.34076,7000000.0
2009-04-24 01:04:00,2.34082,2.3411,2.34082,2.34103,8000000.0
2009-04-24 01:05:00,2.3408,2.34098,2.3408,2.34098,7000000.0
2009-04-24 01:06:00,2.34214,2.34214,2.34155,2.34155,8000000.0
2009-04-24 01:07:00,2.34123,2.34132,2.34114,2.34124,8000000.0
2009-04-24 01:08:00,2.34129,2.34129,2.34101,2.34111,5000000.0
2009-04-24 01:09:00,2.34112,2.34125,2.34112,2.34125,5000000.0
2009-04-24 01:10:00,2.34125,2.3414,2.34114,2.34127,10000000.0
2009-04-24 01:11:00,2.3416,2.34175,2.3415,2.34158,11000000.0
2009-04-24 01:12:00,2.34168,2.34175,2.34168,2.34175,8000000.0
2009-04-24 01:13:00,2.34213,2.34257,2.34191,2.34257,10000000.0
2009-04-24 01:14:00,2.34165,2.34202,2.34165,2.34198,10000000.0
2009-04-24 01:15:00,2.34179,2.34179,2.34039,2.34039,10000000.0
2009-04-24 01:16:00,2.33961,2.33961,2.3374,2.338,8000000.0
2009-04-24 01:17:00,2.33765,2.33814,2.33765,2.3381,10000000.0
2009-04-24 01:18:00,2.33808,2.33838,2.33784,2.33838,8000000.0
2009-04-24 01:19:00,2.33902,2.33935,2.33902,2.33935,11000000.0
2009-04-24 01:20:00,2.33939,2.33939,2.33923,2.33933,13000000.0
2009-04-24 01:21:00,2.33933,2.33937,2.33923,2.33937,7000000.0
2009-04-24 01:22:00,2.33908,2.33922,2.33905,2.33905,7000000.0
2009-04-24 01:23:00,2.33856,2.3395,2.33856,2.3395,11000000.0
2009-04-24 01:24:00,2.33949,2.33966,2.33949,2.33963,7000000.0
2009-04-24 01:25:00,2.34005,2.34008,2.34001,2.34001,9000000.0
2009-04-24 01:26:00,2.33979,2.33979,2.33933,2.33941,14000000.0
2009-04-24 01:27:00,2.33929,2.33929,2.33851,2.33852,15000000.0
2009-04-24 01:28:00,2.33882,2.33911,2.33882,2.33911,9000000.0
2009-04-24 01:29:00,2.33935,2.33935,2.3391,2.3392,10000000.0
2009-04-24 01:30:00,2.33939,2.33939,2.33875,2.3389,10000000.0
2009-04-24 01:31:00,2.33927,2.33982,2.33927,2.33957,10000000.0
2009-04-24 01:32:00,2.33953,2.33953,2.33933,2.33939,18000000.0
2009-04-24 01:33:00,2.33881,2.33881,2.33822,2.33822,20000000.0
2009-04-24 01:34:00,2.33858,2.33885,2.33858,2.33885,16000000.0
2009-04-24 01:35:00,2.33881,2.33891,2.33862,2.33891,8000000.0
2009-04-24 01:36:00,2.33889,2.33889,2.33874,2.33874,9000000.0
2009-04-24 01:37:00,2.33853,2.33863,2.33837,2.33863,7000000.0
2009-04-24 01:38:00,2.33915,2.33915,2.33875,2.33875,12000000.0
2009-04-24 01:39:00,2.33853,2.33853,2.33824,2.33824,12000000.0
2009-04-24 01:40:00,2.33827,2.33863,2.33827,2.33863,7000000.0
2009-04-24 01:41:00,2.33919,2.33945,2.33919,2.33945,11000000.0
2009-04-24 01:42:00,2.33963,2.34077,2.33963,2.34077,7000000.0
2009-04-24 01:43:00,2.34164,2.34205,2.34164,2.34205,8000000.0
2009-04-24 01:44:00,2.34202,2.34203,2.34182,2.34203,7000000.0
2009-04-24 01:45:00,2.34209,2.34209,2.34162,2.34162,7000000.0
2009-04-24 01:46:00,2.34195,2.34195,2.34159,2.34159,7000000.0
2009-04-24 01:47:00,2.34174,2.34195,2.34174,2.34193,14000000.0
2009-04-24 01:48:00,2.34152,2.34152,2.34097,2.34097,7000000.0
2009-04-24 01:49:00,2.34116,2.34122,2.341,2.34106,8000000.0
2009-04-24 01:50:00,2.34105,2.34105,2.34051,2.34051,10000000.0
2009-04-24 01:51:00,2.34046,2.34053,2.34039,2.34042,16000000.0
2009-04-24 01:52:00,2.3403,2.34039,2.34029,2.34029,13000000.0
2009-04-24 01:53:00,2.3404,2.34049,2.3404,2.34049,7000000.0
2009-04-24 01:54:00,2.34061,2.34066,2.34041,2.34043,9000000.0
2009-04-24 01:55:00,2.34035,2.34043,2.34035,2.34043,12000000.0
2009-04-24 01:56:00,2.34049,2.34049,2.34037,2.34044,17000000.0
2009-04-24 01:57:00,2.34045,2.34152,2.34045,2.34152,13000000.0
2009-04-24 01:58:00,2.34177,2.34198,2.34146,2.34146,10000000.0
2009-04-24 01:59:00,2.34171,2.34176,2.34148,2.34148,11000000.0
2009-04-24 02:00:00,2.34139,2.34166,2.3412,2.34162,7000000.0
2009-04-24 02:01:00,2.34159,2.34172,2.34139,2.34139,8000000.0
2009-04-24 02:02:00,2.34148,2.34168,2.34137,2.34137,9000000.0
2009-04-24 02:03:00,2.34144,2.34252,2.34007,2.34193,10000000.0
2009-04-24 02:04:00,2.3409,2.34107,2.3409,2.34098,9000000.0
2009-04-24 02:05:00,2.34044,2.34077,2.34044,2.34075,10000000.0
2009-04-24 02:06:00,2.34015,2.34015,2.33944,2.33944,8000000.0
2009-04-24 02:07:00,2.33925,2.33926,2.33829,2.33829,8000000.0
2009-04-24 02:08:00,2.33734,2.33853,2.33734,2.33853,10000000.0
2009-04-24 02:09:00,2.33838,2.33856,2.33825,2.33825,7000000.0
2009-04-24 02:10:00,2.33808,2.33809,2.3379,2.33793,8000000.0
2009-04-24 02:11:00,2.33791,2.33794,2.33784,2.33789,8000000.0
2009-04-24 02:12:00,2.33785,2.33785,2.33777,2.33779,7000000.0
2009-04-24 02:13:00,2.33788,2.33867,2.33788,2.33867,7000000.0
2009-04-24 02:14:00,2.33864,2.33996,2.33864,2.33996,7000000.0
2009-04-24 02:15:00,2.33965,2.3397,2.33956,2.33968,8000000.0
2009-04-24 02:16:00,2.33975,2.33981,2.33965,2.3398,9000000.0
2009-04-24 02:17:00,2.33987,2.34022,2.33983,2.34022,9000000.0
2009-04-24 02:18:00,2.34032,2.34032,2.33974,2.33974,8000000.0
2009-04-24 02:19:00,2.33984,2.34097,2.33984,2.34097,11000000.0
2009-04-24 02:20:00,2.34029,2.34029,2.33965,2.3399,9000000.0
2009-04-24 02:21:00,2.33904,2.33986,2.33888,2.33986,7000000.0
2009-04-24 02:22:00,2.33961,2.33984,2.33922,2.33984,8000000.0
2009-04-24 02:23:00,2.33983,2.33997,2.33955,2.33961,10000000.0
2009-04-24 02:24:00,2.33949,2.33952,2.33869,2.33869,8000000.0
2009-04-24 02:25:00,2.33802,2.33802,2.33764,2.33772,11000000.0
2009-04-24 02:26:00,2.33843,2.33949,2.33843,2.33949,7000000.0
2009-04-24 02:27:00,2.33943,2.33943,2.33894,2.33897,9000000.0
2009-04-24 02:28:00,2.33932,2.33938,2.33929,2.33937,6000000.0
2009-04-24 02:29:00,2.33933,2.33933,2.33914,2.33928,7000000.0
2009-04-24 02:30:00,2.33922,2.33924,2.33901,2.33901,10000000.0
2009-04-24 02:31:00,2.33908,2.33914,2.33895,2.33905,8000000.0
2009-04-24 02:32:00,2.33899,2.3401,2.33894,2.3401,7000000.0
2009-04-24 02:33:00,2.34028,2.34078,2.34021,2.34024,8000000.0
2009-04-24 02:34:00,2.34034,2.34096,2.34034,2.34094,7000000.0
2009-04-24 02:35:00,2.34105,2.34118,2.34104,2.34107,11000000.0
2009-04-24 02:36:00,2.34125,2.34133,2.34094,2.34098,7000000.0
2009-04-24 02:37:00,2.34093,2.34098,2.34088,2.3409,7000000.0
2009-04-24 02:38:00,2.34043,2.34049,2.34002,2.34002,7000000.0
2009-04-24 02:39:00,2.33993,2.33993,2.33975,2.33978,8000000.0
2009-04-24 02:40:00,2.33983,2.34015,2.33944,2.33945,7000000.0
2009-04-24 02:41:00,2.33945,2.33945,2.33927,2.3393,8000000.0
2009-04-24 02:42:00,2.33922,2.33922,2.33903,2.33921,8000000.0
2009-04-24 02:43:00,2.3392,2.3392,2.33886,2.33886,9000000.0
2009-04-24 02:44:00,2.33919,2.33925,2.33799,2.33799,7000000.0
2009-04-24 02:45:00,2.33808,2.33831,2.33793,2.33831,8000000.0
2009-04-24 02:46:00,2.33829,2.33854,2.33827,2.33854,7000000.0
2009-04-24 02:47:00,2.33838,2.33838,2.33796,2.33796,11000000.0
2009-04-24 02:48:00,2.33768,2.33807,2.33768,2.33797,11000000.0
2009-04-24 02:49:00,2.33797,2.33801,2.33779,2.33787,11000000.0
2009-04-24 02:50:00,2.33778,2.33813,2.33778,2.33812,7000000.0
2009-04-24 02:51:00,2.33862,2.33959,2.33862,2.33959,8000000.0
2009-04-24 02:52:00,2.33914,2.33927,2.33856,2.33856,7000000.0
2009-04-24 02:53:00,2.3395,2.34041,2.3395,2.34041,8000000.0
2009-04-24 02:54:00,2.34045,2.34062,2.34019,2.34039,7000000.0
2009-04-24 02:55:00,2.34,2.34029,2.33969,2.33969,8000000.0
2009-04-24 02:56:00,2.33964,2.33974,2.33937,2.33954,10000000.0
2009-04-24 02:57:00,2.33964,2.3403,2.33954,2.3403,8000000.0
2009-04-24 02:58:00,2.34011,2.34011,2.33964,2.33985,7000000.0
2009-04-24 02:59:00,2.33992,2.34021,2.33983,2.34021,9000000.0
2009-04-24 03:00:00,2.3404,2.34043,2.34024,2.34038,7000000.0
2009-04-24 03:01:00,2.34038,2.34038,2.33981,2.33985,8000000.0
2009-04-24 03:02:00,2.33955,2.3397,2.33929,2.33964,10000000.0
2009-04-24 03:03:00,2.33996,2.34176,2.33996,2.34176,7000000.0
2009-04-24 03:04:00,2.34149,2.34149,2.34048,2.34055,7000000.0
2009-04-24 03:05:00,2.34058,2.34061,2.34045,2.34046,8000000.0
2009-04-24 03:06:00,2.34058,2.34075,2.34051,2.34051,10000000.0
2009-04-24 03:07:00,2.3405,2.34057,2.34044,2.34049,8000000.0
2009-04-24 03:08:00,2.34025,2.34025,2.3401,2.34011,7000000.0
2009-04-24 03:09:00,2.34013,2.34017,2.33998,2.33998,8000000.0
2009-04-24 03:10:00,2.33969,2.33969,2.33829,2.33829,10000000.0
2009-04-24 03:11:00,2.33889,2.33914,2.3384,2.33844,10000000.0
2009-04-24 03:12:00,2.33883,2.33883,2.33867,2.33867,7000000.0
2009-04-24 03:13:00,2.33862,2.33892,2.33862,2.33881,11000000.0
2009-04-24 03:14:00,2.33897,2.33929,2.33879,2.33929,8000000.0
2009-04-24 03:15:00,2.33949,2.33959,2.33925,2.33959,7000000.0
2009-04-24 03:16:00,2.33906,2.33947,2.33898,2.33947,8000000.0
2009-04-24 03:17:00,2.33938,2.33938,2.33813,2.33813,11000000.0
2009-04-24 03:18:00,2.33984,2.33997,2.33972,2.33976,10000000.0
2009-04-24 03:19:00,2.33972,2.33982,2.33965,2.33965,7000000.0
2009-04-24 03:20:00,2.33952,2.33952,2.33863,2.33868,10000000.0
2009-04-24 03:21:00,2.33864,2.33904,2.33843,2.33904,7000000.0
2009-04-24 03:22:00,2.3394,2.33973,2.33936,2.33965,8000000.0
2009-04-24 03:23:00,2.33991,2.33991,2.33969,2.33987,7000000.0
2009-04-24 03:24:00,2.34027,2.3404,2.3401,2.3401,10000000.0
2009-04-24 03:25:00,2.34008,2.34008,2.33989,2.34,8000000.0
2009-04-24 03:26:00,2.33997,2.34011,2.33992,2.33992,7000000.0
2009-04-24 03:27:00,2.34019,2.34036,2.34019,2.34025,8000000.0
2009-04-24 03:28:00,2.33991,2.34042,2.33991,2.34042,8000000.0
2009-04-24 03:29:00,2.34027,2.34037,2.34012,2.34025,11000000.0
2009-04-24 03:30:00,2.34024,2.34057,2.34024,2.34057,8000000.0
2009-04-24 03:31:00,2.34084,2.34154,2.34084,2.34154,9000000.0
2009-04-24 03:32:00,2.34145,2.34145,2.34061,2.34061,9000000.0
2009-04-24 03:33:00,2.34054,2.34063,2.3405,2.34058,7000000.0
2009-04-24 03:34:00,2.34045,2.34052,2.34042,2.34042,9000000.0
2009-04-24 03:35:00,2.34065,2.3413,2.34065,2.3413,10000000.0
2009-04-24 03:36:00,2.34122,2.34122,2.34037,2.34037,8000000.0
2009-04-24 03:37:00,2.34015,2.34034,2.34015,2.34034,9000000.0
2009-04-24 03:38:00,2.34025,2.3403,2.34016,2.34029,7000000.0
2009-04-24 03:39:00,2.34044,2.34044,2.33976,2.33976,8000000.0
2009-04-24 03:40:00,2.34023,2.34023,2.33927,2.33957,11000000.0
2009-04-24 03:41:00,2.33974,2.33986,2.33966,2.33986,10000000.0
2009-04-24 03:42:00,2.33971,2.33971,2.33955,2.33964,5000000.0
2009-04-24 03:43:00,2.34022,2.34023,2.33985,2.33985,7000000.0
2009-04-24 03:44:00,2.34013,2.34013,2.33934,2.33934,8000000.0
2009-04-24 03:45:00,2.33939,2.33946,2.33926,2.33946,8000000.0
2009-04-24 03:46:00,2.33956,2.33988,2.33952,2.33988,8000000.0
2009-04-24 03:47:00,2.33999,2.34015,2.33969,2.33969,7000000.0
2009-04-24 03:48:00,2.33976,2.34005,2.33976,2.34005,11000000.0
2009-04-24 03:49:00,2.33982,2.3401,2.33977,2.33996,8000000.0
2009-04-24 03:50:00,2.33961,2.34002,2.33961,2.34001,7000000.0
2009-04-24 03:51:00,2.33985,2.33985,2.33962,2.33962,6000000.0
2009-04-24 03:52:00,2.33966,2.33966,2.33936,2.33936,8000000.0
2009-04-24 03:53:00,2.33938,2.33988,2.33938,2.33981,10000000.0
2009-04-24 03:54:00,2.33986,2.33986,2.33934,2.33934,11000000.0
2009-04-24 03:55:00,2.33934,2.33961,2.33926,2.33961,7000000.0
2009-04-24 03:56:00,2.33945,2.33975,2.33945,2.33963,10000000.0
2009-04-24 03:58:00,2.33967,2.33972,2.33937,2.3394,8000000.0
2009-04-24 03:59:00,2.33913,2.33925,2.33892,2.33896,7000000.0
2009-04-24 04:00:00,2.33879,2.33879,2.33854,2.33863,9000000.0
2009-04-24 04:01:00,2.33892,2.33925,2.33892,2.33925,7000000.0
2009-04-24 04:02:00,2.33914,2.33914,2.33871,2.33907,8000000.0
2009-04-24 04:03:00,2.33882,2.33907,2.33861,2.33861,8000000.0
2009-04-24 04:04:00,2.33844,2.33861,2.33844,2.33852,10000000.0
2009-04-24 04:05:00,2.33907,2.34,2.33817,2.33817,9000000.0
2009-04-24 04:06:00,2.33952,2.33952,2.33876,2.33885,8000000.0
2009-04-24 04:07:00,2.33921,2.33942,2.33893,2.33893,11000000.0
2009-04-24 04:08:00,2.33886,2.33892,2.33881,2.33884,7000000.0
2009-04-24 04:09:00,2.33897,2.33938,2.33897,2.33938,8000000.0
2009-04-24 04:10:00,2.33939,2.33943,2.33925,2.33942,10000000.0
2009-04-24 04:11:00,2.33927,2.33944,2.33927,2.33936,7000000.0
2009-04-24 04:12:00,2.3392,2.3392,2.33802,2.33903,8000000.0
2009-04-24 04:13:00,2.33945,2.34022,2.33945,2.34014,8000000.0
2009-04-24 04:14:00,2.34077,2.34082,2.33907,2.33907,7000000.0
2009-04-24 04:15:00,2.33902,2.34003,2.33902,2.34003,7000000.0
2009-04-24 04:16:00,2.33975,2.33975,2.33923,2.33923,7000000.0
2009-04-24 04:17:00,2.33909,2.34017,2.33909,2.33996,8000000.0
2009-04-24 04:18:00,2.33932,2.33941,2.33891,2.33891,11000000.0
2009-04-24 04:19:00,2.33905,2.33954,2.33905,2.33954,7000000.0
2009-04-24 04:20:00,2.33942,2.33955,2.33911,2.3393,10000000.0
2009-04-24 04:21:00,2.33898,2.33903,2.33879,2.33894,8000000.0
2009-04-24 04:22:00,2.33953,2.33989,2.33953,2.3397,5000000.0
2009-04-24 04:23:00,2.33974,2.34033,2.33974,2.34033,7000000.0
2009-04-24 04:24:00,2.34012,2.34012,2.33964,2.33964,9000000.0
2009-04-24 04:25:00,2.33982,2.34008,2.33982,2.34006,11000000.0
2009-04-24 04:26:00,2.34001,2.34039,2.34001,2.3402,7000000.0
2009-04-24 04:27:00,2.34012,2.34012,2.34001,2.34004,8000000.0
2009-04-24 04:28:00,2.33993,2.34013,2.3397,2.33975,7000000.0
2009-04-24 04:29:00,2.34003,2.34006,2.33978,2.33983,8000000.0
2009-04-24 04:30:00,2.3397,2.3397,2.33948,2.33967,9000000.0
2009-04-24 04:31:00,2.33954,2.33967,2.33954,2.33967,10000000.0
2009-04-24 04:32:00,2.33963,2.3397,2.33955,2.3396,8000000.0
2009-04-24 04:33:00,2.33963,2.3397,2.33895,2.33895,8000000.0
2009-04-24 04:34:00,2.33919,2.3393,2.33902,2.33905,7000000.0
2009-04-24 04:35:00,2.33897,2.33901,2.33881,2.33881,7000000.0
2009-04-24 04:36:00,2.33894,2.33899,2.33868,2.33886,8000000.0
2009-04-24 04:37:00,2.33906,2.33954,2.33905,2.33947,11000000.0
2009-04-24 04:38:00,2.33948,2.33953,2.33924,2.33924,9000000.0
2009-04-24 04:39:00,2.33867,2.33867,2.33823,2.33846,9000000.0
2009-04-24 04:40:00,2.33894,2.33912,2.33884,2.33912,7000000.0
2009-04-24 04:41:00,2.33925,2.33966,2.33925,2.33964,8000000.0
2009-04-24 04:42:00,2.33937,2.33937,2.33889,2.33889,7000000.0
2009-04-24 04:43:00,2.33877,2.33888,2.33849,2.33883,11000000.0
2009-04-24 04:44:00,2.33889,2.33897,2.33881,2.33882,9000000.0
2009-04-24 04:45:00,2.33887,2.33887,2.3385,2.3385,11000000.0
2009-04-24 04:46:00,2.33849,2.33849,2.33831,2.33842,7000000.0
2009-04-24 04:47:00,2.33843,2.33863,2.33841,2.33841,7000000.0
2009-04-24 04:48:00,2.3383,2.3383,2.33783,2.33783,7000000.0
2009-04-24 04:49:00,2.33809,2.33812,2.33785,2.33812,11000000.0
2009-04-24 04:50:00,2.33815,2.33819,2.33771,2.33773,9000000.0
2009-04-24 04:51:00,2.3378,2.33797,2.3378,2.33784,7000000.0
2009-04-24 04:52:00,2.33747,2.33781,2.33747,2.33763,10000000.0
2009-04-24 04:53:00,2.33747,2.33785,2.3374,2.3374,9000000.0
2009-04-24 04:54:00,2.33789,2.33803,2.33785,2.33789,8000000.0
2009-04-24 04:55:00,2.33807,2.33852,2.33807,2.33852,8000000.0
2009-04-24 04:56:00,2.33824,2.33894,2.33824,2.33894,6000000.0
2009-04-24 04:57:00,2.33897,2.33903,2.33877,2.33888,8000000.0
2009-04-24 04:58:00,2.3389,2.3391,2.3389,2.33905,8000000.0
2009-04-24 04:59:00,2.33911,2.33911,2.3388,2.33886,8000000.0
2009-04-24 05:00:00,2.3388,2.33897,2.33879,2.33884,7000000.0
2009-04-24 05:01:00,2.33901,2.33901,2.33862,2.33882,9000000.0
2009-04-24 05:02:00,2.33844,2.33859,2.3384,2.33851,7000000.0
2009-04-24 05:03:00,2.33839,2.33839,2.33811,2.33813,7000000.0
2009-04-24 05:04:00,2.33789,2.33808,2.3372,2.3372,7000000.0
2009-04-24 05:05:00,2.33716,2.33753,2.33716,2.33749,5000000.0
2009-04-24 05:06:00,2.33723,2.3377,2.33723,2.3373,7000000.0
2009-04-24 05:07:00,2.33707,2.33715,2.33687,2.33691,8000000.0
2009-04-24 05:08:00,2.33667,2.33761,2.33653,2.33761,10000000.0
2009-04-24 05:09:00,2.33733,2.33747,2.33725,2.33742,7000000.0
2009-04-24 05:10:00,2.33727,2.33727,2.33668,2.33668,7000000.0
2009-04-24 05:11:00,2.33683,2.33706,2.33677,2.33704,8000000.0
2009-04-24 05:12:00,2.33721,2.33761,2.33721,2.33743,11000000.0
2009-04-24 05:13:00,2.33729,2.33729,2.33706,2.33709,8000000.0
2009-04-24 05:14:00,2.33714,2.33741,2.33708,2.33738,7000000.0
2009-04-24 05:15:00,2.33758,2.33767,2.33754,2.33766,7000000.0
2009-04-24 05:16:00,2.33762,2.33767,2.33735,2.33735,7000000.0
2009-04-24 05:17:00,2.33682,2.33682,2.33668,2.33676,7000000.0
2009-04-24 05:18:00,2.33634,2.33634,2.33459,2.33459,8000000.0
2009-04-24 05:19:00,2.33438,2.33484,2.33438,2.33452,7000000.0
2009-04-24 05:20:00,2.33324,2.33354,2.3332,2.3332,9000000.0
2009-04-24 05:21:00,2.33236,2.33236,2.33086,2.33086,8000000.0
2009-04-24 05:22:00,2.33046,2.33098,2.33046,2.33098,7000000.0
2009-04-24 05:23:00,2.33118,2.33133,2.33081,2.33081,10000000.0
2009-04-24 05:24:00,2.33075,2.33075,2.32969,2.33038,8000000.0
2009-04-24 05:25:00,2.3305,2.3305,2.32989,2.32989,7000000.0
2009-04-24 05:26:00,2.32821,2.32821,2.32681,2.32711,7000000.0
2009-04-24 05:27:00,2.32846,2.3286,2.32815,2.32815,8000000.0
2009-04-24 05:28:00,2.3294,2.3306,2.3294,2.3306,9000000.0
2009-04-24 05:29:00,2.33066,2.33088,2.33025,2.33026,7000000.0
2009-04-24 05:30:00,2.33028,2.33081,2.33028,2.33044,10000000.0
2009-04-24 05:31:00,2.33039,2.33039,2.33008,2.33015,8000000.0
2009-04-24 05:32:00,2.32971,2.32984,2.32958,2.32984,8000000.0
2009-04-24 05:33:00,2.32979,2.3299,2.32968,2.3297,9000000.0
2009-04-24 05:34:00,2.32991,2.32999,2.3297,2.32999,8000000.0
2009-04-24 05:35:00,2.3297,2.3297,2.32889,2.32901,7000000.0
2009-04-24 05:36:00,2.32943,2.32943,2.32898,2.32898,5000000.0
2009-04-24 05:37:00,2.32889,2.329,2.32887,2.32895,7000000.0
2009-04-24 05:38:00,2.32893,2.32928,2.32893,2.32922,9000000.0
2009-04-24 05:39:00,2.32956,2.32963,2.32956,2.32956,7000000.0
2009-04-24 05:40:00,2.32935,2.32946,2.32914,2.32925,7000000.0
2009-04-24 05:41:00,2.32913,2.32913,2.32866,2.32883,8000000.0
2009-04-24 05:42:00,2.32871,2.32921,2.32871,2.32921,7000000.0
2009-04-24 05:43:00,2.32938,2.32969,2.32938,2.32961,9000000.0
2009-04-24 05:44:00,2.32965,2.32974,2.32784,2.32973,8000000.0
2009-04-24 05:45:00,2.32976,2.33015,2.32976,2.33011,11000000.0
2009-04-24 05:46:00,2.33076,2.33307,2.33076,2.33307,7000000.0
2009-04-24 05:47:00,2.33254,2.33254,2.33133,2.33165,8000000.0
2009-04-24 05:48:00,2.33269,2.33304,2.33267,2.33273,9000000.0
2009-04-24 05:49:00,2.33265,2.3329,2.33265,2.33279,8000000.0
2009-04-24 05:50:00,2.33269,2.33269,2.33173,2.33173,9000000.0
2009-04-24 05:51:00,2.33121,2.33121,2.33074,2.33118,8000000.0
2009-04-24 05:52:00,2.33169,2.33202,2.33169,2.33198,8000000.0
2009-04-24 05:53:00,2.33221,2.33268,2.33221,2.33268,7000000.0
2009-04-24 05:54:00,2.33265,2.33268,2.33231,2.33231,10000000.0
2009-04-24 05:55:00,2.33201,2.33209,2.33131,2.33162,10000000.0
2009-04-24 05:56:00,2.33223,2.33233,2.33219,2.33219,11000000.0
2009-04-24 05:57:00,2.332,2.33207,2.33194,2.33194,8000000.0
2009-04-24 05:58:00,2.33214,2.33251,2.33214,2.33251,9000000.0
2009-04-24 05:59:00,2.33261,2.33261,2.33215,2.33217,10000000.0
2009-04-24 06:00:00,2.33207,2.33249,2.33207,2.33245,8000000.0
2009-04-24 06:01:00,2.33245,2.33274,2.33245,2.33262,7000000.0
2009-04-24 06:02:00,2.33262,2.33262,2.3324,2.33248,7000000.0
2009-04-24 06:03:00,2.33142,2.33226,2.33135,2.33226,8000000.0
2009-04-24 06:04:00,2.33248,2.33315,2.33248,2.33314,7000000.0
2009-04-24 06:05:00,2.33302,2.33302,2.33254,2.33256,7000000.0
2009-04-24 06:06:00,2.33251,2.33262,2.33225,2.33262,7000000.0
2009-04-24 06:07:00,2.33294,2.33481,2.33294,2.33481,7000000.0
2009-04-24 06:08:00,2.33543,2.33556,2.33535,2.33556,7000000.0
2009-04-24 06:09:00,2.33558,2.33612,2.33542,2.33612,8000000.0
2009-04-24 06:10:00,2.33602,2.33602,2.33549,2.33576,8000000.0
2009-04-24 06:11:00,2.33545,2.33545,2.33463,2.33463,8000000.0
2009-04-24 06:12:00,2.3349,2.3349,2.33428,2.33428,8000000.0
2009-04-24 06:13:00,2.33448,2.33451,2.33358,2.33358,8000000.0
2009-04-24 06:14:00,2.33351,2.33373,2.33348,2.33359,10000000.0
2009-04-24 06:15:00,2.33369,2.33369,2.3332,2.3332,8000000.0
2009-04-24 06:16:00,2.33303,2.33396,2.33303,2.33396,11000000.0
2009-04-24 06:17:00,2.33429,2.33436,2.33421,2.33421,7000000.0
2009-04-24 06:18:00,2.33393,2.33404,2.33382,2.33402,9000000.0
2009-04-24 06:19:00,2.33365,2.33407,2.33365,2.33407,7000000.0
2009-04-24 06:20:00,2.33439,2.33543,2.33439,2.33543,9000000.0
2009-04-24 06:21:00,2.33541,2.33541,2.33487,2.33496,8000000.0
2009-04-24 06:22:00,2.33495,2.33506,2.33482,2.33505,8000000.0
2009-04-24 06:23:00,2.33505,2.33505,2.33489,2.33493,8000000.0
2009-04-24 06:24:00,2.33512,2.33544,2.33512,2.33544,11000000.0
2009-04-24 06:25:00,2.33581,2.33586,2.3357,2.33586,11000000.0
2009-04-24 06:26:00,2.33576,2.33587,2.33562,2.33578,11000000.0
2009-04-24 06:27:00,2.33533,2.33588,2.33533,2.33588,7000000.0
2009-04-24 06:28:00,2.33525,2.33525,2.33408,2.33408,8000000.0
2009-04-24 06:29:00,2.33428,2.33444,2.33425,2.3344,8000000.0
2009-04-24 06:30:00,2.33449,2.33468,2.33436,2.33468,8000000.0
2009-04-24 06:31:00,2.33527,2.33586,2.33527,2.3357,7000000.0
2009-04-24 06:32:00,2.33557,2.33557,2.33521,2.33524,7000000.0
2009-04-24 06:33:00,2.33557,2.33557,2.33517,2.33517,7000000.0
2009-04-24 06:34:00,2.33525,2.33611,2.33525,2.33611,7000000.0
2009-04-24 06:35:00,2.33618,2.33696,2.33618,2.33689,8000000.0
2009-04-24 06:36:00,2.33761,2.33761,2.33719,2.33719,7000000.0
2009-04-24 06:37:00,2.33714,2.33736,2.33714,2.3373,10000000.0
2009-04-24 06:38:00,2.33725,2.33736,2.33708,2.33708,10000000.0
2009-04-24 06:39:00,2.33658,2.33658,2.33629,2.33629,5000000.0
2009-04-24 06:40:00,2.33678,2.33712,2.33677,2.33697,9000000.0
2009-04-24 06:41:00,2.33758,2.33807,2.33758,2.33806,7000000.0
2009-04-24 06:42:00,2.33806,2.33836,2.33785,2.33819,8000000.0
2009-04-24 06:43:00,2.33818,2.33843,2.33818,2.33841,7000000.0
2009-04-24 06:44:00,2.33842,2.33842,2.33823,2.33839,8000000.0
2009-04-24 06:45:00,2.33829,2.33832,2.33815,2.33823,8000000.0
2009-04-24 06:46:00,2.33836,2.33916,2.33836,2.33916,10000000.0
2009-04-24 06:47:00,2.33971,2.33971,2.33928,2.33928,8000000.0
2009-04-24 06:48:00,2.3391,2.33919,2.33905,2.33905,7000000.0
2009-04-24 06:49:00,2.33996,2.34182,2.33996,2.3417,8000000.0
2009-04-24 06:50:00,2.34072,2.34081,2.34041,2.34041,10000000.0
2009-04-24 06:51:00,2.3403,2.34077,2.3401,2.3401,10000000.0
2009-04-24 06:52:00,2.33951,2.33951,2.33938,2.33948,8000000.0
2009-04-24 06:53:00,2.33971,2.33971,2.33951,2.33955,8000000.0
2009-04-24 06:54:00,2.33961,2.33961,2.33941,2.33953,8000000.0
2009-04-24 06:55:00,2.33921,2.33977,2.33921,2.33976,7000000.0
2009-04-24 06:56:00,2.33977,2.33977,2.33939,2.33948,8000000.0
2009-04-24 06:57:00,2.3396,2.3396,2.33926,2.33926,7000000.0
2009-04-24 06:58:00,2.33929,2.33943,2.33923,2.33923,7000000.0
2009-04-24 06:59:00,2.33884,2.33884,2.33805,2.33821,7000000.0
2009-04-24 07:00:00,2.33792,2.33792,2.33737,2.33782,7000000.0
2009-04-24 07:01:00,2.33804,2.33807,2.33792,2.33792,5000000.0
2009-04-24 07:02:00,2.33799,2.33859,2.3377,2.33859,9000000.0
2009-04-24 07:03:00,2.33893,2.33917,2.33892,2.33917,7000000.0
2009-04-24 07:04:00,2.33972,2.33972,2.33937,2.33955,8000000.0
2009-04-24 07:05:00,2.33974,2.3401,2.33974,2.3401,11000000.0
2009-04-24 07:06:00,2.33985,2.34012,2.33985,2.33989,11000000.0
2009-04-24 07:07:00,2.3398,2.34007,2.3398,2.33985,11000000.0
2009-04-24 07:08:00,2.33939,2.3394,2.33918,2.3394,9000000.0
2009-04-24 07:09:00,2.33951,2.33975,2.33936,2.33975,8000000.0
2009-04-24 07:10:00,2.33949,2.3397,2.33948,2.3397,7000000.0
2009-04-24 07:11:00,2.33994,2.34017,2.33991,2.34003,10000000.0
2009-04-24 07:12:00,2.34009,2.34053,2.34009,2.34047,7000000.0
2009-04-24 07:13:00,2.34065,2.34089,2.3406,2.34089,8000000.0
2009-04-24 07:14:00,2.34115,2.34134,2.341,2.341,7000000.0
2009-04-24 07:15:00,2.34107,2.34122,2.34103,2.34121,10000000.0
2009-04-24 07:16:00,2.34145,2.34204,2.34145,2.34204,8000000.0
2009-04-24 07:17:00,2.34128,2.34128,2.34081,2.34081,11000000.0
2009-04-24 07:18:00,2.3404,2.3404,2.33963,2.33972,8000000.0
2009-04-24 07:19:00,2.34,2.34,2.33953,2.33957,8000000.0
2009-04-24 07:20:00,2.33981,2.34058,2.33981,2.34039,9000000.0
2009-04-24 07:21:00,2.34024,2.34044,2.33938,2.33938,10000000.0
2009-04-24 07:22:00,2.33912,2.33951,2.33912,2.3393,11000000.0
2009-04-24 07:23:00,2.33887,2.33888,2.33745,2.33745,7000000.0
2009-04-24 07:24:00,2.33721,2.33818,2.33721,2.33818,9000000.0
2009-04-24 07:25:00,2.33888,2.33908,2.33888,2.33897,8000000.0
2009-04-24 07:26:00,2.33835,2.33846,2.33818,2.33846,7000000.0
2009-04-24 07:27:00,2.33869,2.33869,2.33851,2.33855,7000000.0
2009-04-24 07:28:00,2.33903,2.33903,2.33856,2.3386,7000000.0
2009-04-24 07:29:00,2.33843,2.33929,2.33843,2.33929,8000000.0
2009-04-24 07:30:00,2.33878,2.33878,2.33809,2.33842,8000000.0
2009-04-24 07:31:00,2.33785,2.33785,2.33719,2.3378,7000000.0
2009-04-24 07:32:00,2.33825,2.33851,2.33825,2.33835,5000000.0
2009-04-24 07:33:00,2.33789,2.33814,2.33789,2.33808,8000000.0
2009-04-24 07:34:00,2.33806,2.33819,2.33747,2.33819,11000000.0
2009-04-24 07:35:00,2.34014,2.34014,2.33948,2.33959,8000000.0
2009-04-24 07:36:00,2.33983,2.34022,2.33983,2.34006,7000000.0
2009-04-24 07:37:00,2.34004,2.34043,2.34004,2.34041,7000000.0
2009-04-24 07:38:00,2.34104,2.34104,2.34067,2.34097,11000000.0
2009-04-24 07:39:00,2.34152,2.34172,2.34152,2.34163,7000000.0
2009-04-24 07:40:00,2.34103,2.34103,2.33911,2.33911,8000000.0
2009-04-24 07:41:00,2.33905,2.33967,2.33905,2.33967,9000000.0
2009-04-24 07:42:00,2.33949,2.33966,2.33947,2.33954,11000000.0
2009-04-24 07:43:00,2.33953,2.33953,2.33882,2.33882,7000000.0
2009-04-24 07:44:00,2.33908,2.33995,2.33902,2.33995,7000000.0
2009-04-24 07:45:00,2.3402,2.3402,2.33883,2.33883,7000000.0
2009-04-24 07:46:00,2.33903,2.3393,2.33896,2.33918,10000000.0
2009-04-24 07:47:00,2.339,2.339,2.33877,2.33883,7000000.0
2009-04-24 07:48:00,2.33883,2.33919,2.33883,2.33911,8000000.0
2009-04-24 07:49:00,2.33915,2.33928,2.33885,2.33885,8000000.0
2009-04-24 07:50:00,2.33857,2.33857,2.33812,2.33825,7000000.0
2009-04-24 07:51:00,2.33835,2.33867,2.33821,2.33867,8000000.0
2009-04-24 07:52:00,2.33901,2.33901,2.33816,2.33816,10000000.0
2009-04-24 07:53:00,2.33795,2.33859,2.33793,2.33859,11000000.0
2009-04-24 07:54:00,2.33906,2.33906,2.33857,2.33889,9000000.0
2009-04-24 07:55:00,2.33949,2.34,2.33949,2.33999,9000000.0
2009-04-24 07:56:00,2.34054,2.34088,2.34054,2.3408,9000000.0
2009-04-24 07:57:00,2.34084,2.34102,2.34009,2.34009,7000000.0
2009-04-24 07:58:00,2.34005,2.34005,2.33947,2.33949,7000000.0
2009-04-24 07:59:00,2.3407,2.34332,2.3407,2.34332,7000000.0
2009-04-24 08:00:00,2.3433,2.3433,2.34287,2.34292,8000000.0
2009-04-24 08:01:00,2.34296,2.34306,2.3428,2.34298,10000000.0
2009-04-24 08:02:00,2.34242,2.34242,2.34134,2.34162,7000000.0
2009-04-24 08:03:00,2.34107,2.34108,2.34043,2.34043,8000000.0
2009-04-24 08:04:00,2.34085,2.34167,2.34085,2.34162,8000000.0
2009-04-24 08:05:00,2.34192,2.34192,2.34166,2.34183,8000000.0
2009-04-24 08:06:00,2.34229,2.34229,2.34188,2.342,7000000.0
2009-04-24 08:07:00,2.34203,2.34206,2.34179,2.34179,7000000.0
2009-04-24 08:08:00,2.34161,2.34222,2.34161,2.34222,7000000.0
2009-04-24 08:09:00,2.34243,2.34253,2.34242,2.34253,7000000.0
2009-04-24 08:10:00,2.34291,2.34298,2.3428,2.34296,7000000.0
2009-04-24 08:11:00,2.34303,2.34319,2.34271,2.34298,8000000.0
2009-04-24 08:12:00,2.34286,2.34286,2.34247,2.34247,9000000.0
2009-04-24 08:13:00,2.34218,2.34218,2.34186,2.34186,7000000.0
2009-04-24 08:14:00,2.34185,2.34249,2.34185,2.34249,9000000.0
2009-04-24 08:15:00,2.34195,2.34195,2.34165,2.34172,8000000.0
2009-04-24 08:16:00,2.34181,2.34181,2.34095,2.34097,11000000.0
2009-04-24 08:17:00,2.34031,2.34031,2.33982,2.33982,7000000.0
2009-04-24 08:18:00,2.3397,2.33996,2.33954,2.33958,9000000.0
2009-04-24 08:19:00,2.34029,2.34196,2.34019,2.34196,7000000.0
2009-04-24 08:20:00,2.34164,2.34221,2.34164,2.34187,8000000.0
2009-04-24 08:21:00,2.34236,2.34259,2.34236,2.34259,8000000.0
2009-04-24 08:22:00,2.34285,2.3431,2.34243,2.34243,8000000.0
2009-04-24 08:23:00,2.34198,2.34221,2.34198,2.3422,7000000.0
2009-04-24 08:24:00,2.34186,2.34186,2.34148,2.34149,7000000.0
2009-04-24 08:25:00,2.34079,2.34123,2.34069,2.34123,8000000.0
2009-04-24 08:26:00,2.34039,2.34059,2.34016,2.34016,7000000.0
2009-04-24 08:27:00,2.33983,2.33997,2.33897,2.33897,10000000.0
2009-04-24 08:28:00,2.33911,2.33911,2.33867,2.33872,7000000.0
2009-04-24 08:29:00,2.33866,2.33903,2.33866,2.33866,10000000.0
2009-04-24 08:30:00,2.33892,2.339,2.33793,2.33793,7000000.0
2009-04-24 08:31:00,2.33806,2.33828,2.33748,2.33748,10000000.0
2009-04-24 08:32:00,2.3374,2.33889,2.3374,2.33889,8000000.0
2009-04-24 08:33:00,2.33923,2.33923,2.33761,2.33761,7000000.0
2009-04-24 08:34:00,2.33691,2.33705,2.33691,2.33705,9000000.0
2009-04-24 08:35:00,2.33697,2.337,2.33681,2.33691,9000000.0
2009-04-24 08:36:00,2.33694,2.33694,2.33666,2.33675,8000000.0
2009-04-24 08:37:00,2.33695,2.33705,2.33677,2.33705,9000000.0
2009-04-24 08:38:00,2.33702,2.33727,2.33702,2.33727,10000000.0
2009-04-24 08:39:00,2.3372,2.3372,2.33669,2.33681,11000000.0
2009-04-24 08:40:00,2.33673,2.33685,2.33655,2.33672,8000000.0
2009-04-24 08:41:00,2.33713,2.33727,2.33709,2.33713,11000000.0
2009-04-24 08:42:00,2.33705,2.33733,2.33705,2.33724,10000000.0
2009-04-24 08:43:00,2.33732,2.33733,2.33694,2.33713,8000000.0
2009-04-24 08:44:00,2.33691,2.33782,2.33691,2.33782,10000000.0
2009-04-24 08:45:00,2.33698,2.33721,2.33675,2.33675,8000000.0
2009-04-24 08:46:00,2.33657,2.33681,2.33534,2.33668,6000000.0
2009-04-24 08:47:00,2.33609,2.33665,2.33585,2.33665,7000000.0
2009-04-24 08:48:00,2.33604,2.33608,2.3359,2.33598,10000000.0
2009-04-24 08:49:00,2.33611,2.33657,2.3361,2.33642,11000000.0
2009-04-24 08:50:00,2.33593,2.33593,2.33554,2.33554,7000000.0
2009-04-24 08:51:00,2.33559,2.3365,2.33559,2.33631,8000000.0
2009-04-24 08:52:00,2.33635,2.3372,2.33635,2.33712,9000000.0
2009-04-24 08:53:00,2.33723,2.33753,2.33673,2.33746,8000000.0
2009-04-24 08:54:00,2.33766,2.33843,2.33766,2.33803,8000000.0
2009-04-24 08:55:00,2.33817,2.33823,2.33705,2.33705,8000000.0
2009-04-24 08:56:00,2.33657,2.33695,2.33656,2.33669,7000000.0
2009-04-24 08:57:00,2.33732,2.33771,2.33732,2.33771,8000000.0
2009-04-24 08:58:00,2.33809,2.33828,2.33798,2.33828,7000000.0
2009-04-24 08:59:00,2.33832,2.33832,2.33767,2.33767,7000000.0
2009-04-24 09:00:00,2.3374,2.3374,2.33701,2.3371,8000000.0
2009-04-24 09:01:00,2.33752,2.33773,2.33725,2.33773,9000000.0
2009-04-24 09:02:00,2.33821,2.33854,2.3382,2.33852,10000000.0
2009-04-24 09:03:00,2.33786,2.33786,2.33721,2.33721,7000000.0
2009-04-24 09:04:00,2.33724,2.33772,2.33724,2.33772,7000000.0
2009-04-24 09:05:00,2.33719,2.33719,2.33667,2.337,7000000.0
2009-04-24 09:06:00,2.33785,2.33826,2.33785,2.33787,11000000.0
2009-04-24 09:07:00,2.33704,2.33704,2.33646,2.33646,8000000.0
2009-04-24 09:08:00,2.3367,2.33712,2.3367,2.33712,5000000.0
2009-04-24 09:09:00,2.33731,2.33731,2.33703,2.33728,11000000.0
2009-04-24 09:10:00,2.33695,2.33821,2.33695,2.33821,7000000.0
2009-04-24 09:11:00,2.33664,2.33688,2.3361,2.33688,9000000.0
2009-04-24 09:12:00,2.33651,2.33667,2.33556,2.33556,8000000.0
2009-04-24 09:13:00,2.33494,2.33501,2.33468,2.33499,9000000.0
2009-04-24 09:14:00,2.33531,2.33531,2.33487,2.33516,11000000.0
2009-04-24 09:15:00,2.33511,2.33554,2.33508,2.33533,7000000.0
2009-04-24 09:16:00,2.33572,2.33637,2.3355,2.33637,8000000.0
2009-04-24 09:17:00,2.33625,2.33625,2.33576,2.33576,11000000.0
2009-04-24 09:18:00,2.33589,2.33655,2.33589,2.33655,8000000.0
2009-04-24 09:19:00,2.33621,2.33827,2.33621,2.33827,7000000.0
2009-04-24 09:20:00,2.33864,2.33947,2.33864,2.33944,7000000.0
2009-04-24 09:21:00,2.33986,2.33999,2.33925,2.33925,8000000.0
2009-04-24 09:22:00,2.33951,2.33952,2.33872,2.33924,8000000.0
2009-04-24 09:23:00,2.33921,2.33968,2.33879,2.33968,7000000.0
2009-04-24 09:24:00,2.33981,2.34029,2.33981,2.34029,8000000.0
2009-04-24 09:25:00,2.34028,2.34109,2.34028,2.34109,7000000.0
2009-04-24 09:26:00,2.34131,2.34131,2.34067,2.34067,11000000.0
2009-04-24 09:27:00,2.34048,2.34048,2.34006,2.34006,11000000.0
2009-04-24 09:28:00,2.33982,2.33983,2.33959,2.33963,9000000.0
2009-04-24 09:29:00,2.33971,2.34092,2.33962,2.34092,8000000.0
2009-04-24 09:30:00,2.34124,2.34148,2.34081,2.34148,7000000.0
2009-04-24 09:31:00,2.34114,2.34172,2.34114,2.34148,7000000.0
2009-04-24 09:32:00,2.3421,2.3422,2.34026,2.34026,7000000.0
2009-04-24 09:33:00,2.33879,2.33944,2.33879,2.33934,8000000.0
2009-04-24 09:34:00,2.33958,2.33969,2.33949,2.33949,7000000.0
2009-04-24 09:35:00,2.34037,2.34037,2.33874,2.33874,10000000.0
2009-04-24 09:36:00,2.33893,2.33926,2.33893,2.33926,8000000.0
2009-04-24 09:37:00,2.33918,2.33927,2.33854,2.33927,11000000.0
2009-04-24 09:38:00,2.34022,2.34066,2.33853,2.34065,11000000.0
2009-04-24 09:39:00,2.34066,2.34071,2.34049,2.34055,7000000.0
2009-04-24 09:40:00,2.34046,2.3406,2.34033,2.34033,9000000.0
2009-04-24 09:41:00,2.34033,2.34033,2.33991,2.33991,8000000.0
2009-04-24 09:42:00,2.33998,2.33999,2.3394,2.3394,10000000.0
2009-04-24 09:43:00,2.33918,2.33971,2.33909,2.33915,11000000.0
2009-04-24 09:44:00,2.33803,2.33897,2.33792,2.33894,8000000.0
2009-04-24 09:45:00,2.33917,2.33917,2.33822,2.33822,6000000.0
2009-04-24 09:46:00,2.33832,2.33848,2.33784,2.33848,11000000.0
2009-04-24 09:47:00,2.33849,2.33865,2.33845,2.33857,9000000.0
2009-04-24 09:48:00,2.33855,2.33881,2.33845,2.33881,7000000.0
2009-04-24 09:49:00,2.33853,2.33912,2.33853,2.33912,11000000.0
2009-04-24 09:50:00,2.33874,2.33932,2.33862,2.33932,8000000.0
2009-04-24 09:51:00,2.3392,2.33946,2.3392,2.33928,8000000.0
2009-04-24 09:52:00,2.33975,2.33975,2.33945,2.33972,8000000.0
2009-04-24 09:53:00,2.3396,2.34002,2.33953,2.33953,10000000.0
2009-04-24 09:54:00,2.33931,2.33949,2.33911,2.33911,10000000.0
2009-04-24 09:55:00,2.33914,2.33914,2.33853,2.33853,8000000.0
2009-04-24 09:56:00,2.33853,2.33885,2.33847,2.33849,10000000.0
2009-04-24 09:57:00,2.33812,2.3384,2.33772,2.33772,8000000.0
2009-04-24 09:58:00,2.33771,2.33854,2.33771,2.33817,8000000.0
2009-04-24 09:59:00,2.33813,2.33816,2.3379,2.3379,10000000.0
2009-04-24 10:00:00,2.33875,2.33875,2.33782,2.33833,10000000.0
2009-04-24 10:01:00,2.33881,2.33881,2.33779,2.33827,10000000.0
2009-04-24 10:02:00,2.33756,2.33801,2.33499,2.33499,10000000.0
2009-04-24 10:03:00,2.33485,2.33632,2.33485,2.33632,7000000.0
2009-04-24 10:04:00,2.33592,2.33594,2.33562,2.33574,7000000.0
2009-04-24 10:05:00,2.33584,2.3373,2.33584,2.33647,11000000.0
2009-04-24 10:06:00,2.33507,2.33507,2.33422,2.33481,7000000.0
2009-04-24 10:07:00,2.33543,2.33543,2.33437,2.33466,7000000.0
2009-04-24 10:08:00,2.33409,2.33409,2.33377,2.33391,7000000.0
2009-04-24 10:09:00,2.33426,2.33439,2.33378,2.33387,7000000.0
2009-04-24 10:10:00,2.33447,2.33521,2.33447,2.3349,7000000.0
2009-04-24 10:11:00,2.33382,2.33416,2.33363,2.3338,7000000.0
2009-04-24 10:12:00,2.33299,2.33304,2.33274,2.33304,8000000.0
2009-04-24 10:13:00,2.33299,2.33299,2.33222,2.33222,8000000.0
2009-04-24 10:14:00,2.33244,2.33244,2.33051,2.33051,7000000.0
2009-04-24 10:15:00,2.32932,2.3294,2.32909,2.32932,10000000.0
2009-04-24 10:16:00,2.3303,2.33148,2.3303,2.33148,7000000.0
2009-04-24 10:17:00,2.33144,2.33144,2.33052,2.3306,11000000.0
2009-04-24 10:18:00,2.32998,2.33072,2.32994,2.33072,8000000.0
2009-04-24 10:19:00,2.33108,2.33225,2.33108,2.33225,9000000.0
2009-04-24 10:20:00,2.33256,2.33256,2.33152,2.33152,7000000.0
2009-04-24 10:21:00,2.33149,2.33172,2.33146,2.33146,8000000.0
2009-04-24 10:22:00,2.33163,2.3319,2.33074,2.33074,7000000.0
2009-04-24 10:23:00,2.33007,2.33069,2.32986,2.33043,7000000.0
2009-04-24 10:24:00,2.33059,2.33059,2.32917,2.32917,7000000.0
2009-04-24 10:25:00,2.32928,2.33015,2.32928,2.32999,9000000.0
2009-04-24 10:26:00,2.32981,2.33066,2.32979,2.33066,11000000.0
2009-04-24 10:27:00,2.3319,2.33229,2.33182,2.33199,8000000.0
2009-04-24 10:28:00,2.33094,2.3327,2.3309,2.3327,9000000.0
2009-04-24 10:29:00,2.33269,2.33269,2.3315,2.33155,8000000.0
2009-04-24 10:30:00,2.3317,2.3333,2.3317,2.33312,8000000.0
2009-04-24 10:31:00,2.33322,2.33382,2.33322,2.33352,7000000.0
2009-04-24 10:32:00,2.33351,2.33364,2.33329,2.33329,9000000.0
2009-04-24 10:33:00,2.33338,2.33349,2.3332,2.33348,7000000.0
2009-04-24 10:34:00,2.3339,2.3347,2.3339,2.33431,7000000.0
2009-04-24 10:35:00,2.33414,2.33452,2.33414,2.33452,7000000.0
2009-04-24 10:36:00,2.33413,2.33419,2.33381,2.33411,8000000.0
2009-04-24 10:37:00,2.33484,2.33497,2.3344,2.3344,8000000.0
2009-04-24 10:38:00,2.33417,2.3343,2.33384,2.33403,10000000.0
2009-04-24 10:39:00,2.33396,2.33396,2.33354,2.33396,8000000.0
2009-04-24 10:40:00,2.3346,2.33474,2.33445,2.33445,7000000.0
2009-04-24 10:41:00,2.33532,2.336,2.33532,2.33583,9000000.0
2009-04-24 10:42:00,2.33582,2.33582,2.33451,2.33451,7000000.0
2009-04-24 10:43:00,2.33486,2.33504,2.33471,2.33491,10000000.0
2009-04-24 10:44:00,2.33549,2.33601,2.33549,2.33601,7000000.0
2009-04-24 10:45:00,2.33715,2.33754,2.33715,2.33754,8000000.0
2009-04-24 10:46:00,2.3375,2.3377,2.33734,2.33734,8000000.0
2009-04-24 10:47:00,2.33751,2.33751,2.33706,2.33707,7000000.0
2009-04-24 10:48:00,2.33762,2.33838,2.33762,2.33784,8000000.0
2009-04-24 10:49:00,2.33763,2.33763,2.33718,2.33734,9000000.0
2009-04-24 10:50:00,2.33752,2.33756,2.33721,2.3375,8000000.0
2009-04-24 10:51:00,2.33806,2.33871,2.33806,2.33871,9000000.0
2009-04-24 10:52:00,2.3385,2.33851,2.3381,2.3381,8000000.0
2009-04-24 10:53:00,2.33785,2.33785,2.33684,2.33684,9000000.0
2009-04-24 10:54:00,2.33775,2.33789,2.33761,2.33789,10000000.0
2009-04-24 10:55:00,2.33758,2.33827,2.33758,2.33827,7000000.0
2009-04-24 10:56:00,2.3386,2.33901,2.33715,2.33901,7000000.0
2009-04-24 10:57:00,2.33901,2.33901,2.33836,2.33836,8000000.0
2009-04-24 10:58:00,2.33773,2.33854,2.33773,2.33854,7000000.0
2009-04-24 10:59:00,2.33831,2.33864,2.33831,2.33864,11000000.0
2009-04-24 11:00:00,2.33853,2.33853,2.33682,2.33682,7000000.0
2009-04-24 11:01:00,2.33813,2.3383,2.3381,2.3381,8000000.0
2009-04-24 11:02:00,2.33751,2.33751,2.33723,2.33726,7000000.0
2009-04-24 11:03:00,2.33716,2.33716,2.3367,2.33689,11000000.0
2009-04-24 11:04:00,2.33718,2.33756,2.33718,2.33724,11000000.0
2009-04-24 11:05:00,2.33716,2.33732,2.3368,2.3368,7000000.0
2009-04-24 11:06:00,2.33679,2.33679,2.33663,2.33668,6000000.0
2009-04-24 11:07:00,2.33669,2.33697,2.33663,2.33686,7000000.0
2009-04-24 11:08:00,2.33693,2.33693,2.33637,2.33654,9000000.0
2009-04-24 11:09:00,2.33682,2.33687,2.33645,2.33645,8000000.0
2009-04-24 11:10:00,2.3366,2.33673,2.33657,2.33659,8000000.0
2009-04-24 11:11:00,2.33681,2.3372,2.33673,2.33686,10000000.0
2009-04-24 11:12:00,2.33725,2.33782,2.33725,2.33743,7000000.0
2009-04-24 11:13:00,2.33777,2.33777,2.33741,2.3376,11000000.0
2009-04-24 11:14:00,2.33761,2.33786,2.3376,2.33761,11000000.0
2009-04-24 11:15:00,2.33796,2.33796,2.33771,2.33771,7000000.0
2009-04-24 11:16:00,2.33782,2.33782,2.33743,2.33743,7000000.0
2009-04-24 11:17:00,2.33679,2.33685,2.3366,2.33673,7000000.0
2009-04-24 11:18:00,2.33669,2.33688,2.33619,2.33619,10000000.0
2009-04-24 11:19:00,2.33646,2.33646,2.33487,2.33487,11000000.0
2009-04-24 11:20:00,2.33473,2.33497,2.33473,2.33489,8000000.0
2009-04-24 11:21:00,2.33605,2.33621,2.33576,2.33621,7000000.0
2009-04-24 11:22:00,2.33644,2.33644,2.33584,2.33584,8000000.0
2009-04-24 11:23:00,2.33637,2.33637,2.33576,2.33598,8000000.0
2009-04-24 11:24:00,2.33674,2.33677,2.33658,2.3367,7000000.0
2009-04-24 11:25:00,2.33646,2.33719,2.33619,2.33672,8000000.0
2009-04-24 11:26:00,2.33677,2.33677,2.3352,2.33522,11000000.0
2009-04-24 11:27:00,2.33673,2.33673,2.3364,2.33641,8000000.0
2009-04-24 11:28:00,2.33698,2.33704,2.33655,2.33664,7000000.0
2009-04-24 11:29:00,2.33622,2.33657,2.3362,2.33657,8000000.0
2009-04-24 11:30:00,2.33656,2.33724,2.3365,2.33712,7000000.0
2009-04-24 11:31:00,2.33736,2.33926,2.33736,2.33926,11000000.0
2009-04-24 11:32:00,2.33933,2.33933,2.33759,2.33759,11000000.0
2009-04-24 11:33:00,2.33785,2.33904,2.33771,2.33904,7000000.0
2009-04-24 11:34:00,2.33908,2.3391,2.33884,2.33884,7000000.0
2009-04-24 11:35:00,2.33853,2.33948,2.33853,2.33948,10000000.0
2009-04-24 11:36:00,2.3402,2.34022,2.33956,2.33956,8000000.0
2009-04-24 11:37:00,2.33936,2.33936,2.33899,2.33926,8000000.0
2009-04-24 11:38:00,2.33915,2.33916,2.3391,2.3391,9000000.0
2009-04-24 11:39:00,2.33848,2.33848,2.33742,2.33748,9000000.0
2009-04-24 11:40:00,2.33722,2.33722,2.33646,2.33653,11000000.0
2009-04-24 11:41:00,2.3363,2.33632,2.33618,2.33624,11000000.0
2009-04-24 11:42:00,2.33643,2.33646,2.33605,2.33614,11000000.0
2009-04-24 11:43:00,2.3358,2.33617,2.3358,2.33617,7000000.0
2009-04-24 11:44:00,2.33571,2.33651,2.33562,2.33651,7000000.0
2009-04-24 11:45:00,2.33681,2.33685,2.33645,2.33652,11000000.0
2009-04-24 11:46:00,2.3366,2.33687,2.3366,2.3368,7000000.0
2009-04-24 11:47:00,2.33707,2.33714,2.33693,2.33695,9000000.0
2009-04-24 11:48:00,2.33694,2.33708,2.33687,2.33687,10000000.0
2009-04-24 11:49:00,2.33697,2.33704,2.33689,2.33689,7000000.0
2009-04-24 11:50:00,2.33692,2.33696,2.33681,2.33681,7000000.0
2009-04-24 11:51:00,2.33658,2.33658,2.33569,2.33605,8000000.0
2009-04-24 11:52:00,2.336,2.33609,2.33576,2.33586,10000000.0
2009-04-24 11:53:00,2.33595,2.33658,2.33595,2.33655,10000000.0
2009-04-24 11:54:00,2.33678,2.33683,2.33669,2.3368,9000000.0
2009-04-24 11:55:00,2.33672,2.33695,2.33661,2.33679,8000000.0
2009-04-24 11:56:00,2.33699,2.33723,2.33699,2.33723,11000000.0
2009-04-24 11:57:00,2.33726,2.33727,2.33712,2.33727,8000000.0
2009-04-24 11:58:00,2.33678,2.33681,2.33635,2.33635,9000000.0
2009-04-24 11:59:00,2.33631,2.33668,2.33631,2.33668,7000000.0
2009-04-24 12:00:00,2.33698,2.33721,2.33698,2.337,7000000.0
2009-04-24 12:01:00,2.33678,2.33732,2.33678,2.33727,10000000.0
2009-04-24 12:02:00,2.33729,2.33729,2.33677,2.33686,10000000.0
2009-04-24 12:03:00,2.33698,2.33698,2.33679,2.33686,7000000.0
2009-04-24 12:04:00,2.33674,2.33674,2.33632,2.33637,9000000.0
2009-04-24 12:05:00,2.33634,2.33659,2.33632,2.33659,11000000.0
2009-04-24 12:06:00,2.33667,2.33667,2.33637,2.33637,7000000.0
2009-04-24 12:07:00,2.33653,2.33675,2.3363,2.33675,7000000.0
2009-04-24 12:08:00,2.33681,2.33681,2.33635,2.33635,9000000.0
2009-04-24 12:09:00,2.33653,2.33678,2.33653,2.3367,8000000.0
2009-04-24 12:10:00,2.3369,2.33699,2.3368,2.3368,6000000.0
2009-04-24 12:11:00,2.33668,2.33684,2.33658,2.33683,7000000.0
2009-04-24 12:12:00,2.33676,2.33676,2.33659,2.33661,7000000.0
2009-04-24 12:13:00,2.33669,2.33684,2.3365,2.33667,10000000.0
2009-04-24 12:14:00,2.33681,2.33691,2.33678,2.33685,8000000.0
2009-04-24 12:15:00,2.33669,2.33675,2.33648,2.33665,8000000.0
2009-04-24 12:16:00,2.33662,2.33662,2.33638,2.33661,8000000.0
2009-04-24 12:17:00,2.33669,2.33669,2.33657,2.33662,8000000.0
2009-04-24 12:18:00,2.33658,2.33737,2.33658,2.33737,11000000.0
2009-04-24 12:19:00,2.33741,2.33785,2.33741,2.33785,9000000.0
2009-04-24 12:20:00,2.33788,2.33823,2.33778,2.33823,10000000.0
2009-04-24 12:21:00,2.33833,2.33834,2.33651,2.33651,7000000.0
2009-04-24 12:22:00,2.33848,2.33858,2.33834,2.33856,8000000.0
2009-04-24 12:23:00,2.33835,2.33844,2.33825,2.33837,7000000.0
2009-04-24 12:24:00,2.33801,2.33801,2.33753,2.33753,7000000.0
2009-04-24 12:25:00,2.33739,2.33739,2.33712,2.33739,9000000.0
2009-04-24 12:26:00,2.33738,2.33744,2.33731,2.33731,8000000.0
2009-04-24 12:27:00,2.33717,2.33717,2.33684,2.33684,10000000.0
2009-04-24 12:28:00,2.33662,2.33662,2.33619,2.33658,9000000.0
2009-04-24 12:29:00,2.33662,2.33662,2.33639,2.33648,9000000.0
2009-04-24 12:30:00,2.33623,2.33623,2.33575,2.33578,7000000.0
2009-04-24 12:31:00,2.33576,2.3363,2.33576,2.3363,11000000.0
2009-04-24 12:32:00,2.33709,2.33715,2.33704,2.33715,7000000.0
2009-04-24 12:33:00,2.33716,2.33716,2.33619,2.33619,7000000.0
2009-04-24 12:34:00,2.33634,2.33652,2.33617,2.33617,7000000.0
2009-04-24 12:35:00,2.33591,2.33606,2.33569,2.33606,8000000.0
2009-04-24 12:36:00,2.33548,2.33548,2.33468,2.33468,8000000.0
2009-04-24 12:37:00,2.33395,2.33452,2.33348,2.33452,9000000.0
2009-04-24 12:38:00,2.33453,2.33519,2.33441,2.33519,8000000.0
2009-04-24 12:39:00,2.33358,2.33358,2.33346,2.33356,9000000.0
2009-04-24 12:40:00,2.33366,2.33376,2.33346,2.33364,7000000.0
2009-04-24 12:41:00,2.33397,2.33399,2.33371,2.33371,8000000.0
2009-04-24 12:42:00,2.33352,2.33359,2.33346,2.33351,9000000.0
2009-04-24 12:43:00,2.33378,2.33405,2.33326,2.33326,9000000.0
2009-04-24 12:44:00,2.33341,2.33377,2.33327,2.33377,8000000.0
2009-04-24 12:45:00,2.33406,2.33406,2.33282,2.33293,10000000.0
2009-04-24 12:46:00,2.33296,2.33351,2.33296,2.33307,9000000.0
2009-04-24 12:47:00,2.33306,2.33369,2.33306,2.33369,10000000.0
2009-04-24 12:48:00,2.33351,2.33371,2.33335,2.33352,11000000.0
2009-04-24 12:49:00,2.33291,2.33291,2.33264,2.33264,7000000.0
2009-04-24 12:50:00,2.33284,2.33343,2.33284,2.33343,7000000.0
2009-04-24 12:51:00,2.33357,2.33361,2.33345,2.3335,8000000.0
2009-04-24 12:52:00,2.3336,2.33369,2.3333,2.33369,11000000.0
2009-04-24 12:53:00,2.33373,2.33385,2.33373,2.33381,8000000.0
2009-04-24 12:54:00,2.334,2.33412,2.33397,2.33398,7000000.0
2009-04-24 12:55:00,2.33379,2.33405,2.33379,2.33405,8000000.0
2009-04-24 12:56:00,2.33405,2.33405,2.33385,2.33389,7000000.0
2009-04-24 12:57:00,2.33381,2.33389,2.3337,2.3337,7000000.0
2009-04-24 12:58:00,2.33358,2.3345,2.33358,2.3345,8000000.0
2009-04-24 12:59:00,2.33473,2.33475,2.33451,2.33462,7000000.0
2009-04-24 13:00:00,2.33405,2.33493,2.33404,2.33466,8000000.0
2009-04-24 13:01:00,2.33593,2.33593,2.33473,2.33489,8000000.0
2009-04-24 13:02:00,2.33433,2.33433,2.33394,2.33408,7000000.0
2009-04-24 13:03:00,2.33393,2.334,2.33347,2.33347,8000000.0
2009-04-24 13:04:00,2.33347,2.33465,2.33347,2.33465,7000000.0
2009-04-24 13:05:00,2.3351,2.33557,2.3351,2.3355,8000000.0
2009-04-24 13:06:00,2.33386,2.33386,2.33317,2.33362,7000000.0
2009-04-24 13:07:00,2.33387,2.33387,2.33313,2.33313,5000000.0
2009-04-24 13:08:00,2.33303,2.33303,2.33257,2.33266,10000000.0
2009-04-24 13:09:00,2.33295,2.33324,2.33263,2.33263,7000000.0
2009-04-24 13:10:00,2.33282,2.3332,2.33272,2.3332,9000000.0
2009-04-24 13:11:00,2.33364,2.33364,2.33287,2.33326,8000000.0
2009-04-24 13:12:00,2.33321,2.33333,2.33205,2.33205,8000000.0
2009-04-24 13:13:00,2.33158,2.33197,2.33158,2.33197,9000000.0
2009-04-24 13:14:00,2.33191,2.33199,2.33142,2.33146,7000000.0
2009-04-24 13:15:00,2.33181,2.33273,2.33181,2.33266,8000000.0
2009-04-24 13:16:00,2.33303,2.33355,2.33285,2.33355,8000000.0
2009-04-24 13:17:00,2.33416,2.33432,2.33414,2.33424,9000000.0
2009-04-24 13:18:00,2.33414,2.33421,2.33381,2.33421,10000000.0
2009-04-24 13:19:00,2.33401,2.33402,2.33386,2.33401,8000000.0
2009-04-24 13:20:00,2.33384,2.33415,2.3335,2.33415,8000000.0
2009-04-24 13:21:00,2.33404,2.33423,2.33381,2.33381,7000000.0
2009-04-24 13:22:00,2.33401,2.33465,2.33399,2.33465,11000000.0
2009-04-24 13:23:00,2.33423,2.3352,2.33423,2.33452,8000000.0
2009-04-24 13:24:00,2.33481,2.33508,2.33473,2.33473,7000000.0
2009-04-24 13:25:00,2.33401,2.33419,2.33374,2.33389,11000000.0
2009-04-24 13:26:00,2.334,2.33454,2.33373,2.33454,10000000.0
2009-04-24 13:27:00,2.33379,2.33379,2.33335,2.33349,8000000.0
2009-04-24 13:28:00,2.33331,2.33331,2.33164,2.33164,21000000.0
2009-04-24 13:29:00,2.33141,2.33151,2.33124,2.33124,17000000.0
2009-04-24 13:30:00,2.3314,2.33142,2.33131,2.33132,7000000.0
2009-04-24 13:31:00,2.3317,2.33216,2.33162,2.33179,9000000.0
2009-04-24 13:32:00,2.33114,2.33114,2.33016,2.33016,14000000.0
2009-04-24 13:33:00,2.33065,2.33142,2.33065,2.33124,14000000.0
2009-04-24 13:34:00,2.33105,2.33138,2.33105,2.33137,31000000.0
2009-04-24 13:35:00,2.33155,2.33264,2.33141,2.33264,17000000.0
2009-04-24 13:36:00,2.3328,2.33284,2.3318,2.3318,24000000.0
2009-04-24 13:37:00,2.33159,2.33159,2.33083,2.331,10000000.0
2009-04-24 13:38:00,2.33061,2.33061,2.33019,2.3302,18000000.0
2009-04-24 13:39:00,2.33011,2.33092,2.33011,2.33043,15000000.0
2009-04-24 13:40:00,2.33009,2.33068,2.33009,2.33068,29000000.0
2009-04-24 13:41:00,2.33068,2.33126,2.33068,2.33126,13000000.0
2009-04-24 13:42:00,2.33218,2.33242,2.33207,2.33225,8000000.0
2009-04-24 13:43:00,2.33202,2.33222,2.33176,2.33222,10000000.0
2009-04-24 13:44:00,2.33268,2.33287,2.33262,2.33277,26000000.0
2009-04-24 13:45:00,2.33265,2.33269,2.33222,2.33222,22000000.0
2009-04-24 13:46:00,2.33251,2.33252,2.33216,2.33243,19000000.0
2009-04-24 13:47:00,2.33252,2.33281,2.33252,2.3327,17000000.0
2009-04-24 13:48:00,2.33246,2.33246,2.3317,2.3317,22000000.0
2009-04-24 13:49:00,2.3318,2.33227,2.3317,2.33227,24000000.0
2009-04-24 13:50:00,2.3327,2.3327,2.33243,2.33243,15000000.0
2009-04-24 13:51:00,2.3325,2.33299,2.3324,2.33282,22000000.0
2009-04-24 13:52:00,2.33265,2.33272,2.33239,2.33272,32000000.0
2009-04-24 13:53:00,2.33252,2.33252,2.33168,2.33168,28000000.0
2009-04-24 13:54:00,2.33161,2.33208,2.33161,2.33208,31000000.0
2009-04-24 13:55:00,2.33272,2.33285,2.33241,2.33281,20000000.0
2009-04-24 13:56:00,2.33267,2.33267,2.33183,2.33183,24000000.0
2009-04-24 13:57:00,2.33177,2.33205,2.33177,2.33205,34000000.0
2009-04-24 13:58:00,2.33204,2.3323,2.33188,2.33189,16000000.0
2009-04-24 13:59:00,2.33193,2.33231,2.33173,2.33231,30000000.0
2009-04-24 14:00:00,2.33246,2.33246,2.33193,2.33193,39000000.0
2009-04-24 14:01:00,2.3318,2.33227,2.33166,2.33227,30000000.0
2009-04-24 14:02:00,2.33275,2.3332,2.33275,2.3332,19000000.0
2009-04-24 14:03:00,2.33315,2.33341,2.33315,2.33341,23000000.0
2009-04-24 14:04:00,2.33348,2.33371,2.33348,2.33364,33000000.0
2009-04-24 14:05:00,2.33351,2.33353,2.33339,2.33339,28000000.0
2009-04-24 14:06:00,2.33338,2.33338,2.33294,2.33294,31000000.0
2009-04-24 14:07:00,2.33266,2.33297,2.33266,2.33297,31000000.0
2009-04-24 14:08:00,2.33258,2.33258,2.33234,2.33243,27000000.0
2009-04-24 14:09:00,2.33213,2.33213,2.33164,2.33164,27000000.0
2009-04-24 14:10:00,2.33132,2.33177,2.33132,2.33133,24000000.0
2009-04-24 14:11:00,2.3313,2.33157,2.3313,2.33157,21000000.0
2009-04-24 14:12:00,2.33157,2.33175,2.33099,2.33099,22000000.0
2009-04-24 14:13:00,2.33119,2.33119,2.33037,2.33037,13000000.0
2009-04-24 14:14:00,2.33,2.33,2.32966,2.32966,21000000.0
2009-04-24 14:15:00,2.33,2.33039,2.33,2.33021,25000000.0
2009-04-24 14:16:00,2.33037,2.33037,2.32989,2.32993,26000000.0
2009-04-24 14:17:00,2.32982,2.32982,2.32946,2.32946,32000000.0
2009-04-24 14:18:00,2.32939,2.33017,2.32939,2.33017,27000000.0
2009-04-24 14:19:00,2.33072,2.33082,2.33043,2.33043,35000000.0
2009-04-24 14:20:00,2.33049,2.33081,2.33047,2.33081,32000000.0
2009-04-24 14:21:00,2.33094,2.33111,2.33084,2.33095,39000000.0
2009-04-24 14:22:00,2.33073,2.33107,2.33073,2.33088,22000000.0
2009-04-24 14:23:00,2.33072,2.33082,2.33035,2.33036,40000000.0
2009-04-24 14:24:00,2.33064,2.33064,2.33002,2.33002,10000000.0
2009-04-24 14:25:00,2.32962,2.32982,2.32962,2.32982,35000000.0
2009-04-24 14:26:00,2.33046,2.33059,2.33015,2.33015,18000000.0
2009-04-24 14:27:00,2.32968,2.33016,2.32968,2.33016,28000000.0
2009-04-24 14:28:00,2.32976,2.32999,2.32972,2.32982,21000000.0
2009-04-24 14:29:00,2.3296,2.3296,2.32885,2.32885,16000000.0
2009-04-24 14:30:00,2.32863,2.32952,2.32863,2.3293,25000000.0
2009-04-24 14:31:00,2.32916,2.32995,2.32916,2.3296,26000000.0
2009-04-24 14:32:00,2.32898,2.32965,2.3285,2.32965,32000000.0
2009-04-24 14:33:00,2.32948,2.33012,2.32948,2.32957,20000000.0
2009-04-24 14:34:00,2.32915,2.32982,2.32915,2.32982,25000000.0
2009-04-24 14:35:00,2.33,2.33025,2.32986,2.33011,23000000.0
2009-04-24 14:36:00,2.33052,2.33052,2.32978,2.32978,11000000.0
2009-04-24 14:37:00,2.32933,2.32955,2.32891,2.32949,41000000.0
2009-04-24 14:38:00,2.32916,2.32916,2.32837,2.32837,54000000.0
2009-04-24 14:39:00,2.32884,2.33017,2.32884,2.33006,36000000.0
2009-04-24 14:40:00,2.33014,2.33049,2.32967,2.33022,36000000.0
2009-04-24 14:41:00,2.33032,2.33071,2.32945,2.32945,41000000.0
2009-04-24 14:42:00,2.32925,2.32966,2.32925,2.32955,19000000.0
2009-04-24 14:43:00,2.32964,2.32974,2.32946,2.32946,20000000.0
2009-04-24 14:44:00,2.32925,2.32943,2.32893,2.32893,25000000.0
2009-04-24 14:45:00,2.32903,2.32903,2.32807,2.32859,33000000.0
2009-04-24 14:46:00,2.32876,2.32957,2.32876,2.32957,11000000.0
2009-04-24 14:47:00,2.33005,2.33006,2.32954,2.32969,7000000.0
2009-04-24 14:48:00,2.32955,2.32955,2.32921,2.32927,21000000.0
2009-04-24 14:49:00,2.3294,2.3294,2.32847,2.32884,32000000.0
2009-04-24 14:50:00,2.32865,2.32865,2.3276,2.32863,33000000.0
2009-04-24 14:51:00,2.32859,2.32883,2.32846,2.32846,37000000.0
2009-04-24 14:52:00,2.32829,2.32829,2.32814,2.32828,17000000.0
2009-04-24 14:53:00,2.32852,2.32947,2.32852,2.32947,22000000.0
2009-04-24 14:54:00,2.32973,2.32973,2.32858,2.32908,17000000.0
2009-04-24 14:55:00,2.32923,2.32925,2.3287,2.3287,7000000.0
2009-04-24 14:56:00,2.32832,2.3284,2.3281,2.3281,21000000.0
2009-04-24 14:57:00,2.32806,2.32831,2.32758,2.32758,12000000.0
2009-04-24 14:58:00,2.32737,2.3278,2.32733,2.32763,31000000.0
2009-04-24 14:59:00,2.32781,2.32837,2.32781,2.32828,20000000.0
2009-04-24 15:00:00,2.32845,2.32872,2.32845,2.32872,32000000.0
2009-04-24 15:01:00,2.32859,2.32915,2.32844,2.32915,14000000.0
2009-04-24 15:02:00,2.32855,2.32855,2.3281,2.3281,26000000.0
2009-04-24 15:03:00,2.32777,2.32784,2.32749,2.32759,30000000.0
2009-04-24 15:04:00,2.3277,2.32793,2.32737,2.32744,29000000.0
2009-04-24 15:05:00,2.32769,2.3284,2.32769,2.32821,28000000.0
2009-04-24 15:06:00,2.32847,2.32856,2.32818,2.32838,16000000.0
2009-04-24 15:07:00,2.32885,2.32911,2.32883,2.32909,26000000.0
2009-04-24 15:08:00,2.32883,2.32894,2.32866,2.32866,25000000.0
2009-04-24 15:09:00,2.32834,2.32842,2.3281,2.32829,34000000.0
2009-04-24 15:10:00,2.3265,2.32665,2.3261,2.3261,36000000.0
2009-04-24 15:11:00,2.3263,2.32751,2.3263,2.3273,27000000.0
2009-04-24 15:12:00,2.32681,2.32749,2.32645,2.32645,26000000.0
2009-04-24 15:13:00,2.32622,2.32678,2.32593,2.32678,41000000.0
2009-04-24 15:14:00,2.32765,2.32801,2.32765,2.32784,30000000.0
2009-04-24 15:15:00,2.32833,2.32852,2.3274,2.3274,21000000.0
2009-04-24 15:16:00,2.3277,2.32827,2.3277,2.32827,9000000.0
2009-04-24 15:17:00,2.32835,2.32839,2.32772,2.32772,26000000.0
2009-04-24 15:18:00,2.3273,2.3273,2.32648,2.3266,10000000.0
2009-04-24 15:19:00,2.32702,2.3284,2.32689,2.3284,16000000.0
2009-04-24 15:20:00,2.32866,2.32866,2.32763,2.32782,20000000.0
2009-04-24 15:21:00,2.32785,2.32785,2.32658,2.32663,12000000.0
2009-04-24 15:22:00,2.32616,2.32622,2.32512,2.32548,22000000.0
2009-04-24 15:23:00,2.32607,2.32663,2.32605,2.32663,36000000.0
2009-04-24 15:24:00,2.32674,2.32674,2.32628,2.32656,20000000.0
2009-04-24 15:25:00,2.32676,2.32676,2.32627,2.32639,14000000.0
2009-04-24 15:26:00,2.32683,2.32727,2.32683,2.32709,40000000.0
2009-04-24 15:27:00,2.32762,2.32827,2.32762,2.32827,32000000.0
2009-04-24 15:28:00,2.32795,2.32843,2.32795,2.32843,55000000.0
2009-04-24 15:29:00,2.32826,2.32826,2.32553,2.32583,47000000.0
2009-04-24 15:30:00,2.32592,2.32802,2.32592,2.32802,71000000.0
2009-04-24 15:31:00,2.32796,2.3282,2.32779,2.32801,58000000.0
2009-04-24 15:32:00,2.32815,2.32815,2.32742,2.32742,25000000.0
2009-04-24 15:33:00,2.32767,2.32833,2.32747,2.32833,32000000.0
2009-04-24 15:34:00,2.32769,2.32786,2.3276,2.3277,22000000.0
2009-04-24 15:35:00,2.32709,2.32764,2.32699,2.32742,30000000.0
2009-04-24 15:36:00,2.32718,2.32784,2.32718,2.32778,23000000.0
2009-04-24 15:37:00,2.32702,2.32702,2.32588,2.3263,24000000.0
2009-04-24 15:38:00,2.32647,2.32693,2.32628,2.32693,61000000.0
2009-04-24 15:39:00,2.32758,2.32789,2.32747,2.32789,40000000.0
2009-04-24 15:40:00,2.32813,2.32813,2.32765,2.32792,37000000.0
2009-04-24 15:41:00,2.32744,2.32744,2.32661,2.32661,43000000.0
2009-04-24 15:42:00,2.32637,2.32637,2.32594,2.32606,41000000.0
2009-04-24 15:43:00,2.32582,2.32582,2.32463,2.32492,30000000.0
2009-04-24 15:44:00,2.32478,2.32506,2.32402,2.32402,29000000.0
2009-04-24 15:45:00,2.32419,2.32433,2.32414,2.32416,36000000.0
2009-04-24 15:46:00,2.3242,2.32508,2.3242,2.32494,24000000.0
2009-04-24 15:47:00,2.32451,2.32459,2.32415,2.32459,31000000.0
2009-04-24 15:48:00,2.32454,2.32473,2.32453,2.32458,33000000.0
2009-04-24 15:49:00,2.32431,2.32449,2.32379,2.32379,25000000.0
2009-04-24 15:50:00,2.3234,2.32425,2.3232,2.3232,11000000.0
2009-04-24 15:51:00,2.3222,2.32284,2.3222,2.32284,37000000.0
2009-04-24 15:52:00,2.32257,2.32281,2.3219,2.3219,23000000.0
2009-04-24 15:53:00,2.32167,2.3224,2.32167,2.32236,15000000.0
2009-04-24 15:54:00,2.32202,2.32266,2.32202,2.32261,26000000.0
2009-04-24 15:55:00,2.32281,2.32298,2.32267,2.32267,33000000.0
2009-04-24 15:56:00,2.3228,2.3228,2.32243,2.32257,36000000.0
2009-04-24 15:57:00,2.3221,2.3221,2.32171,2.32187,34000000.0
2009-04-24 15:58:00,2.32129,2.32152,2.32095,2.32095,24000000.0
2009-04-24 15:59:00,2.32024,2.32087,2.32005,2.32087,23000000.0
2009-04-24 16:00:00,2.32073,2.321,2.32068,2.321,51000000.0
2009-04-24 16:01:00,2.32118,2.32203,2.32118,2.32161,31000000.0
2009-04-24 16:02:00,2.32156,2.32156,2.31921,2.31921,29000000.0
2009-04-24 16:03:00,2.31895,2.31895,2.31814,2.31814,51000000.0
2009-04-24 16:04:00,2.31872,2.31872,2.31721,2.31722,38000000.0
2009-04-24 16:05:00,2.31771,2.3185,2.31771,2.3185,37000000.0
2009-04-24 16:06:00,2.31858,2.31858,2.31828,2.31832,33000000.0
2009-04-24 16:07:00,2.31801,2.31922,2.31801,2.31835,37000000.0
2009-04-24 16:08:00,2.31832,2.31844,2.31802,2.31842,37000000.0
2009-04-24 16:09:00,2.31827,2.31985,2.31827,2.3195,44000000.0
2009-04-24 16:10:00,2.31952,2.3204,2.31952,2.3204,41000000.0
2009-04-24 16:11:00,2.3206,2.32129,2.3206,2.32129,27000000.0
2009-04-24 16:12:00,2.32188,2.32198,2.3209,2.3209,22000000.0
2009-04-24 16:13:00,2.3211,2.32165,2.32092,2.32118,38000000.0
2009-04-24 16:14:00,2.32112,2.32153,2.32091,2.32153,41000000.0
2009-04-24 16:15:00,2.32189,2.32399,2.32189,2.32316,42000000.0
2009-04-24 16:16:00,2.32349,2.32349,2.32286,2.32298,45000000.0
2009-04-24 16:17:00,2.32251,2.3228,2.32251,2.32269,22000000.0
2009-04-24 16:18:00,2.32236,2.32312,2.32236,2.32312,49000000.0
2009-04-24 16:19:00,2.32356,2.32442,2.32356,2.32442,27000000.0
2009-04-24 16:20:00,2.3249,2.3249,2.32455,2.32455,52000000.0
2009-04-24 16:21:00,2.32465,2.32563,2.32446,2.32563,37000000.0
2009-04-24 16:22:00,2.32598,2.32615,2.32575,2.32575,50000000.0
2009-04-24 16:23:00,2.32591,2.32654,2.32591,2.32615,48000000.0
2009-04-24 16:24:00,2.32608,2.32709,2.32608,2.32709,44000000.0
2009-04-24 16:25:00,2.32708,2.32807,2.32708,2.32782,28000000.0
2009-04-24 16:26:00,2.32794,2.32819,2.32794,2.32813,41000000.0
2009-04-24 16:27:00,2.32817,2.32846,2.32778,2.32778,46000000.0
2009-04-24 16:28:00,2.32754,2.32756,2.327,2.32737,34000000.0
2009-04-24 16:29:00,2.32732,2.32732,2.32691,2.32727,24000000.0
2009-04-24 16:30:00,2.32724,2.32724,2.32609,2.32609,43000000.0
2009-04-24 16:31:00,2.32621,2.32621,2.32553,2.32553,36000000.0
2009-04-24 16:32:00,2.32584,2.32655,2.32561,2.32655,34000000.0
2009-04-24 16:33:00,2.32649,2.32723,2.32649,2.32708,41000000.0
2009-04-24 16:34:00,2.32728,2.32728,2.32643,2.32643,29000000.0
2009-04-24 16:35:00,2.32671,2.32673,2.32616,2.32623,53000000.0
2009-04-24 16:36:00,2.32592,2.32614,2.32573,2.32579,43000000.0
2009-04-24 16:37:00,2.32566,2.32636,2.32549,2.32609,56000000.0
2009-04-24 16:38:00,2.32588,2.32588,2.32566,2.32585,34000000.0
2009-04-24 16:39:00,2.32545,2.32559,2.32534,2.32559,43000000.0
2009-04-24 16:40:00,2.32567,2.32584,2.32537,2.32548,63000000.0
2009-04-24 16:41:00,2.32525,2.32525,2.32476,2.32494,44000000.0
2009-04-24 16:42:00,2.32493,2.32504,2.32486,2.32489,57000000.0
2009-04-24 16:43:00,2.32439,2.32443,2.32395,2.32397,20000000.0
2009-04-24 16:44:00,2.32412,2.32412,2.32378,2.3238,34000000.0
2009-04-24 16:45:00,2.32375,2.32382,2.32354,2.32382,41000000.0
2009-04-24 16:46:00,2.3238,2.32492,2.3238,2.32492,59000000.0
2009-04-24 16:47:00,2.32503,2.32503,2.3245,2.32463,55000000.0
2009-04-24 16:48:00,2.32485,2.32514,2.32469,2.32514,46000000.0
2009-04-24 16:49:00,2.32514,2.32514,2.32378,2.32378,35000000.0
2009-04-24 16:50:00,2.32371,2.32371,2.32317,2.32317,45000000.0
2009-04-24 16:51:00,2.32293,2.32294,2.32267,2.32278,30000000.0
2009-04-24 16:52:00,2.32285,2.32312,2.32254,2.32254,30000000.0
2009-04-24 16:53:00,2.32267,2.32271,2.32234,2.32234,19000000.0
2009-04-24 16:54:00,2.32251,2.32297,2.32251,2.32278,18000000.0
2009-04-24 16:55:00,2.32285,2.32313,2.32272,2.32313,40000000.0
2009-04-24 16:56:00,2.3232,2.32325,2.32316,2.32317,37000000.0
2009-04-24 16:57:00,2.32344,2.32344,2.32206,2.32206,17000000.0
2009-04-24 16:58:00,2.32113,2.32163,2.32113,2.32158,45000000.0
2009-04-24 16:59:00,2.32195,2.32195,2.31981,2.31981,39000000.0
2009-04-24 17:00:00,2.31875,2.31991,2.31875,2.31991,47000000.0
2009-04-24 17:01:00,2.31994,2.31994,2.31916,2.31916,26000000.0
2009-04-24 17:02:00,2.31924,2.31972,2.31918,2.31951,33000000.0
2009-04-24 17:03:00,2.31959,2.31959,2.31898,2.31954,33000000.0
2009-04-24 17:04:00,2.31957,2.32004,2.31911,2.32004,37000000.0
2009-04-24 17:05:00,2.3203,2.32079,2.3203,2.32053,35000000.0
2009-04-24 17:06:00,2.32049,2.32091,2.32032,2.32091,46000000.0
2009-04-24 17:07:00,2.32149,2.32168,2.32137,2.32161,33000000.0
2009-04-24 17:08:00,2.32174,2.32174,2.3212,2.3212,45000000.0
2009-04-24 17:09:00,2.32055,2.3208,2.31972,2.31999,47000000.0
2009-04-24 17:10:00,2.32019,2.32096,2.32019,2.32043,36000000.0
2009-04-24 17:11:00,2.31987,2.3205,2.31987,2.32026,44000000.0
2009-04-24 17:12:00,2.32011,2.32011,2.31951,2.31957,23000000.0
2009-04-24 17:13:00,2.31957,2.32058,2.31957,2.31958,35000000.0
2009-04-24 17:14:00,2.31989,2.32037,2.31989,2.32001,27000000.0
2009-04-24 17:15:00,2.32023,2.32055,2.32019,2.32029,26000000.0
2009-04-24 17:16:00,2.32029,2.32048,2.32025,2.32048,27000000.0
2009-04-24 17:17:00,2.32003,2.32003,2.31918,2.31931,38000000.0
2009-04-24 17:18:00,2.31924,2.31987,2.31887,2.31954,29000000.0
2009-04-24 17:19:00,2.3191,2.31959,2.319,2.31959,19000000.0
2009-04-24 17:20:00,2.31954,2.31985,2.31933,2.31933,29000000.0
2009-04-24 17:21:00,2.31942,2.31997,2.31942,2.31986,26000000.0
2009-04-24 17:22:00,2.31933,2.32002,2.31933,2.31949,30000000.0
2009-04-24 17:23:00,2.3194,2.3194,2.31894,2.3191,32000000.0
2009-04-24 17:24:00,2.31907,2.31938,2.31881,2.31938,23000000.0
2009-04-24 17:25:00,2.31948,2.32002,2.31948,2.32002,20000000.0
2009-04-24 17:26:00,2.31994,2.31994,2.31962,2.31962,18000000.0
2009-04-24 17:27:00,2.31972,2.31972,2.31924,2.31931,44000000.0
2009-04-24 17:28:00,2.31932,2.31981,2.31932,2.31981,39000000.0
2009-04-24 17:29:00,2.31994,2.32036,2.31946,2.31946,36000000.0
2009-04-24 17:30:00,2.31992,2.32014,2.31965,2.32014,61000000.0
2009-04-24 17:31:00,2.32023,2.32072,2.32023,2.32072,62000000.0
2009-04-24 17:32:00,2.32038,2.32116,2.32038,2.32116,54000000.0
2009-04-24 17:33:00,2.32142,2.32158,2.32141,2.32158,64000000.0
2009-04-24 17:34:00,2.3221,2.3221,2.32136,2.32136,60000000.0
2009-04-24 17:35:00,2.3214,2.32166,2.32132,2.32132,43000000.0
2009-04-24 17:36:00,2.32115,2.3212,2.32091,2.32116,58000000.0
2009-04-24 17:37:00,2.32119,2.3212,2.32099,2.32099,47000000.0
2009-04-24 17:38:00,2.32051,2.32087,2.32051,2.32087,44000000.0
2009-04-24 17:39:00,2.32106,2.32106,2.32085,2.32085,41000000.0
2009-04-24 17:40:00,2.32083,2.32083,2.32061,2.32062,59000000.0
2009-04-24 17:41:00,2.32071,2.32093,2.32071,2.32093,50000000.0
2009-04-24 17:42:00,2.32109,2.32109,2.31979,2.32063,37000000.0
2009-04-24 17:43:00,2.32078,2.32107,2.32056,2.32107,33000000.0
2009-04-24 17:44:00,2.32107,2.32165,2.32097,2.32165,46000000.0
2009-04-24 17:45:00,2.32191,2.32221,2.32191,2.32197,49000000.0
2009-04-24 17:46:00,2.32091,2.32114,2.32064,2.32114,56000000.0
2009-04-24 17:47:00,2.32149,2.32182,2.32149,2.32158,65000000.0
2009-04-24 17:48:00,2.32061,2.32061,2.3202,2.32051,61000000.0
2009-04-24 17:49:00,2.32018,2.32125,2.32018,2.3212,72000000.0
2009-04-24 17:50:00,2.32056,2.32115,2.32043,2.32093,53000000.0
2009-04-24 17:51:00,2.32143,2.32194,2.32143,2.32182,54000000.0
2009-04-24 17:52:00,2.32207,2.32279,2.32207,2.32253,51000000.0
2009-04-24 17:53:00,2.3224,2.32257,2.32224,2.32257,42000000.0
2009-04-24 17:54:00,2.32371,2.32414,2.3232,2.3232,32000000.0
2009-04-24 17:55:00,2.32277,2.32317,2.32277,2.32317,32000000.0
2009-04-24 17:56:00,2.32281,2.32335,2.32281,2.32335,47000000.0
2009-04-24 17:57:00,2.3234,2.3234,2.32107,2.32107,34000000.0
2009-04-24 17:58:00,2.3213,2.3213,2.32088,2.32096,44000000.0
2009-04-24 17:59:00,2.32123,2.32123,2.32051,2.32051,39000000.0
2009-04-24 18:00:00,2.32077,2.32092,2.32073,2.32073,32000000.0
2009-04-24 18:01:00,2.32067,2.32091,2.31996,2.31996,52000000.0
2009-04-24 18:02:00,2.32057,2.32058,2.31977,2.32058,30000000.0
2009-04-24 18:03:00,2.32001,2.32001,2.31868,2.31901,38000000.0
2009-04-24 18:04:00,2.31874,2.31874,2.31803,2.31813,38000000.0
2009-04-24 18:05:00,2.31799,2.31857,2.31799,2.31857,36000000.0
2009-04-24 18:06:00,2.31908,2.31908,2.3188,2.3188,32000000.0
2009-04-24 18:07:00,2.31861,2.31895,2.31857,2.31895,38000000.0
2009-04-24 18:08:00,2.3189,2.31952,2.3189,2.31952,56000000.0
2009-04-24 18:09:00,2.31926,2.31996,2.31914,2.31933,34000000.0
2009-04-24 18:10:00,2.31882,2.31961,2.31821,2.31951,26000000.0
2009-04-24 18:11:00,2.31976,2.32018,2.31949,2.31949,34000000.0
2009-04-24 18:12:00,2.31948,2.31972,2.31902,2.31952,24000000.0
2009-04-24 18:13:00,2.3194,2.3194,2.31894,2.31907,30000000.0
2009-04-24 18:14:00,2.31909,2.31956,2.31909,2.31941,22000000.0
2009-04-24 18:15:00,2.31954,2.3196,2.31926,2.3196,21000000.0
2009-04-24 18:16:00,2.31997,2.31997,2.31925,2.31933,66000000.0
2009-04-24 18:17:00,2.32031,2.32096,2.32031,2.32075,60000000.0
2009-04-24 18:18:00,2.31993,2.31993,2.31983,2.31983,33000000.0
2009-04-24 18:19:00,2.32013,2.32104,2.32013,2.32099,46000000.0
2009-04-24 18:20:00,2.32066,2.32069,2.3205,2.3206,61000000.0
2009-04-24 18:21:00,2.3206,2.32063,2.32056,2.32056,37000000.0
2009-04-24 18:22:00,2.32042,2.32042,2.32019,2.32021,49000000.0
2009-04-24 18:23:00,2.32024,2.32056,2.31991,2.32034,34000000.0
2009-04-24 18:24:00,2.32049,2.32049,2.32019,2.32033,47000000.0
2009-04-24 18:25:00,2.32024,2.3203,2.32015,2.3203,31000000.0
2009-04-24 18:26:00,2.32057,2.32085,2.32057,2.32085,43000000.0
2009-04-24 18:27:00,2.32097,2.32117,2.32097,2.32117,35000000.0
2009-04-24 18:28:00,2.32131,2.32165,2.32131,2.32165,18000000.0
2009-04-24 18:29:00,2.32167,2.32167,2.32145,2.32166,24000000.0
2009-04-24 18:30:00,2.32156,2.32172,2.32123,2.32123,32000000.0
2009-04-24 18:31:00,2.32128,2.32155,2.32115,2.32115,46000000.0
2009-04-24 18:32:00,2.31998,2.32021,2.31997,2.32011,55000000.0
2009-04-24 18:33:00,2.32029,2.32096,2.32029,2.32096,29000000.0
2009-04-24 18:34:00,2.32143,2.32148,2.32119,2.32141,32000000.0
2009-04-24 18:35:00,2.32101,2.32218,2.32101,2.32218,47000000.0
2009-04-24 18:36:00,2.32223,2.32224,2.32097,2.32097,65000000.0
2009-04-24 18:37:00,2.32054,2.32072,2.3205,2.3206,63000000.0
2009-04-24 18:38:00,2.32062,2.32075,2.32049,2.32049,61000000.0
2009-04-24 18:39:00,2.32058,2.32085,2.32058,2.32077,37000000.0
2009-04-24 18:40:00,2.32068,2.32079,2.3205,2.32079,52000000.0
2009-04-24 18:41:00,2.32082,2.32082,2.32039,2.32047,68000000.0
2009-04-24 18:42:00,2.32013,2.32118,2.31986,2.32118,40000000.0
2009-04-24 18:43:00,2.32187,2.32223,2.32171,2.32191,39000000.0
2009-04-24 18:44:00,2.32208,2.32208,2.32167,2.32182,33000000.0
2009-04-24 18:45:00,2.32198,2.32223,2.32161,2.32161,57000000.0
2009-04-24 18:46:00,2.32099,2.32108,2.32062,2.32101,61000000.0
2009-04-24 18:47:00,2.32117,2.32117,2.32094,2.32102,41000000.0
2009-04-24 18:48:00,2.32072,2.32072,2.31968,2.31968,26000000.0
2009-04-24 18:49:00,2.31985,2.32129,2.31935,2.32129,31000000.0
2009-04-24 18:50:00,2.32198,2.32211,2.32161,2.32211,37000000.0
2009-04-24 18:51:00,2.32242,2.32242,2.32112,2.32112,17000000.0
2009-04-24 18:52:00,2.32102,2.32102,2.31962,2.32029,33000000.0
2009-04-24 18:53:00,2.32101,2.32117,2.32085,2.32102,31000000.0
2009-04-24 18:54:00,2.32084,2.32097,2.32025,2.32025,11000000.0
2009-04-24 18:55:00,2.32005,2.32044,2.32005,2.32035,22000000.0
2009-04-24 18:56:00,2.32038,2.32038,2.31986,2.32,16000000.0
2009-04-24 18:57:00,2.32002,2.32002,2.31956,2.31993,15000000.0
2009-04-24 18:58:00,2.31981,2.31981,2.31767,2.31767,19000000.0
2009-04-24 18:59:00,2.31779,2.3184,2.31779,2.31817,26000000.0
2009-04-24 19:00:00,2.31816,2.31818,2.318,2.318,12000000.0
2009-04-24 19:01:00,2.31793,2.31814,2.31793,2.31797,18000000.0
2009-04-24 19:02:00,2.31825,2.31849,2.31825,2.3184,23000000.0
2009-04-24 19:03:00,2.31846,2.31928,2.31846,2.31928,21000000.0
2009-04-24 19:04:00,2.31964,2.31964,2.319,2.319,55000000.0
2009-04-24 19:05:00,2.31888,2.31946,2.31888,2.31946,42000000.0
2009-04-24 19:06:00,2.31965,2.31976,2.31943,2.31948,63000000.0
2009-04-24 19:07:00,2.31937,2.31937,2.31903,2.31932,39000000.0
2009-04-24 19:08:00,2.31933,2.31933,2.31917,2.31918,32000000.0
2009-04-24 19:09:00,2.31903,2.31934,2.319,2.31917,56000000.0
2009-04-24 19:10:00,2.31873,2.31879,2.31858,2.31858,27000000.0
2009-04-24 19:11:00,2.31856,2.31871,2.31846,2.31869,36000000.0
2009-04-24 19:12:00,2.31868,2.31868,2.31837,2.31837,25000000.0
2009-04-24 19:13:00,2.31831,2.31848,2.31831,2.31847,23000000.0
2009-04-24 19:14:00,2.31896,2.31986,2.31872,2.31872,37000000.0
2009-04-24 19:15:00,2.31889,2.32021,2.31889,2.32021,17000000.0
2009-04-24 19:16:00,2.3204,2.32087,2.32035,2.32087,23000000.0
2009-04-24 19:17:00,2.32073,2.32086,2.32073,2.32086,17000000.0
2009-04-24 19:18:00,2.32081,2.32081,2.32048,2.32074,30000000.0
2009-04-24 19:19:00,2.32063,2.32074,2.3206,2.32062,36000000.0
2009-04-24 19:20:00,2.32035,2.32037,2.32007,2.32007,23000000.0
2009-04-24 19:21:00,2.31999,2.32091,2.31999,2.32002,21000000.0
2009-04-24 19:22:00,2.32008,2.3209,2.32008,2.3209,25000000.0
2009-04-24 19:23:00,2.32111,2.32111,2.32051,2.32051,12000000.0
2009-04-24 19:24:00,2.32027,2.32027,2.32002,2.32004,39000000.0
2009-04-24 19:25:00,2.31972,2.32042,2.31972,2.32042,49000000.0
2009-04-24 19:26:00,2.32074,2.32074,2.31956,2.31956,48000000.0
2009-04-24 19:27:00,2.31956,2.3201,2.31956,2.3201,51000000.0
2009-04-24 19:28:00,2.32034,2.32053,2.32034,2.32044,40000000.0
2009-04-24 19:29:00,2.32038,2.32038,2.31978,2.3198,28000000.0
2009-04-24 19:30:00,2.32003,2.32019,2.31982,2.31989,32000000.0
2009-04-24 19:31:00,2.32003,2.32081,2.32003,2.32081,28000000.0
2009-04-24 19:32:00,2.32169,2.32179,2.32141,2.32141,31000000.0
2009-04-24 19:33:00,2.32112,2.32112,2.3208,2.3208,14000000.0
2009-04-24 19:34:00,2.32076,2.32112,2.32076,2.32103,49000000.0
2009-04-24 19:35:00,2.32093,2.32093,2.32056,2.32056,28000000.0
2009-04-24 19:36:00,2.32045,2.32054,2.32045,2.3205,16000000.0
2009-04-24 19:37:00,2.32058,2.32098,2.32058,2.32094,26000000.0
2009-04-24 19:38:00,2.32094,2.32103,2.32091,2.32096,18000000.0
2009-04-24 19:39:00,2.32101,2.32105,2.32085,2.32088,13000000.0
2009-04-24 19:40:00,2.32059,2.32087,2.32055,2.32084,16000000.0
2009-04-24 19:41:00,2.32033,2.32038,2.31977,2.31996,17000000.0
2009-04-24 19:42:00,2.32006,2.32006,2.31951,2.31951,19000000.0
2009-04-24 19:43:00,2.31949,2.31975,2.31949,2.31973,21000000.0
2009-04-24 19:44:00,2.32003,2.32004,2.31988,2.31988,21000000.0
2009-04-24 19:45:00,2.31994,2.32041,2.31987,2.32011,33000000.0
2009-04-24 19:46:00,2.32003,2.32018,2.31974,2.3201,18000000.0
2009-04-24 19:47:00,2.32002,2.32007,2.31993,2.32007,22000000.0
2009-04-24 19:48:00,2.31991,2.31991,2.31881,2.31928,18000000.0
2009-04-24 19:49:00,2.31958,2.31959,2.31952,2.31955,27000000.0
2009-04-24 19:50:00,2.3196,2.32031,2.3196,2.32031,23000000.0
2009-04-24 19:51:00,2.32041,2.32068,2.32041,2.32068,25000000.0
2009-04-24 19:52:00,2.32083,2.32093,2.32082,2.32093,15000000.0
2009-04-24 19:53:00,2.3211,2.3212,2.32106,2.32106,21000000.0
2009-04-24 19:54:00,2.31996,2.31996,2.31883,2.31883,9000000.0
2009-04-24 19:55:00,2.3191,2.32057,2.3191,2.32004,30000000.0
2009-04-24 19:56:00,2.32037,2.32037,2.31891,2.31891,20000000.0
2009-04-24 19:57:00,2.31939,2.31952,2.3189,2.3189,12000000.0
2009-04-24 19:58:00,2.31818,2.31818,2.31779,2.31779,13000000.0
2009-04-24 19:59:00,2.3176,2.31822,2.3176,2.31822,31000000.0
2009-04-24 20:00:00,2.31836,2.32028,2.31788,2.32028,23000000.0
2009-04-24 20:01:00,2.31972,2.31972,2.31895,2.31953,13000000.0
2009-04-24 20:02:00,2.31903,2.31937,2.3174,2.31784,20000000.0
2009-04-24 20:03:00,2.31815,2.31815,2.31715,2.31715,18000000.0
2009-04-24 20:04:00,2.3171,2.31714,2.31662,2.31685,27000000.0
2009-04-24 20:05:00,2.31733,2.31756,2.31604,2.31672,23000000.0
2009-04-24 20:06:00,2.31735,2.31906,2.31735,2.31906,13000000.0
2009-04-24 20:07:00,2.31869,2.31885,2.31789,2.31794,29000000.0
2009-04-24 20:08:00,2.3175,2.31823,2.3175,2.31787,15000000.0
2009-04-24 20:09:00,2.31826,2.3197,2.31813,2.3197,17000000.0
2009-04-24 20:10:00,2.3197,2.3197,2.3191,2.3191,20000000.0
2009-04-24 20:11:00,2.3197,2.31984,2.3196,2.31976,10000000.0
2009-04-24 20:12:00,2.31931,2.32058,2.31927,2.32058,15000000.0
2009-04-24 20:13:00,2.32217,2.32285,2.32217,2.32242,17000000.0
2009-04-24 20:14:00,2.32267,2.32296,2.32267,2.3227,15000000.0
2009-04-24 20:15:00,2.32244,2.32244,2.32121,2.32121,10000000.0
2009-04-24 20:16:00,2.32119,2.32218,2.32087,2.32218,22000000.0
2009-04-24 20:17:00,2.32182,2.32182,2.32103,2.32123,17000000.0
2009-04-24 20:18:00,2.3217,2.3223,2.3217,2.3223,24000000.0
2009-04-24 20:19:00,2.32274,2.32389,2.32274,2.32322,9000000.0
2009-04-24 20:20:00,2.32327,2.32336,2.32297,2.32298,14000000.0
2009-04-24 20:21:00,2.32265,2.32276,2.32261,2.32261,7000000.0
2009-04-24 20:22:00,2.32264,2.3231,2.32261,2.32269,12000000.0
2009-04-24 20:23:00,2.32259,2.32276,2.32233,2.32276,8000000.0
2009-04-24 20:24:00,2.32326,2.32408,2.32326,2.32408,15000000.0
2009-04-24 20:25:00,2.32346,2.32346,2.32021,2.32021,16000000.0
2009-04-24 20:26:00,2.31963,2.32021,2.31963,2.32015,22000000.0
2009-04-24 20:27:00,2.32028,2.32028,2.31985,2.32026,11000000.0
2009-04-24 20:28:00,2.32013,2.32068,2.32005,2.32068,7000000.0
2009-04-24 20:29:00,2.3217,2.32197,2.3216,2.3216,20000000.0
2009-04-24 20:30:00,2.32154,2.32163,2.31993,2.31993,27000000.0
2009-04-24 20:31:00,2.31891,2.31893,2.31868,2.31893,17000000.0
2009-04-24 20:32:00,2.31915,2.3197,2.31898,2.31898,20000000.0
2009-04-24 20:33:00,2.31938,2.31951,2.31918,2.31923,14000000.0
2009-04-24 20:34:00,2.3189,2.3189,2.31824,2.3189,28000000.0
2009-04-24 20:35:00,2.3195,2.3195,2.31783,2.31803,23000000.0
2009-04-24 20:36:00,2.31749,2.31749,2.31724,2.31735,11000000.0
2009-04-24 20:37:00,2.31748,2.31811,2.31748,2.31811,7000000.0
2009-04-24 20:38:00,2.31853,2.31853,2.3178,2.31832,10000000.0
2009-04-24 20:39:00,2.31845,2.31845,2.31779,2.31788,9000000.0
2009-04-24 20:40:00,2.31847,2.31854,2.31809,2.31825,7000000.0
2009-04-24 20:41:00,2.31799,2.31822,2.31799,2.31812,8000000.0
2009-04-24 20:42:00,2.31823,2.31987,2.31807,2.31987,15000000.0
2009-04-24 20:43:00,2.3195,2.3195,2.31891,2.3192,12000000.0
2009-04-24 20:44:00,2.31862,2.31862,2.31832,2.31845,7000000.0
2009-04-24 20:45:00,2.319,2.31925,2.31861,2.31861,12000000.0
2009-04-24 20:46:00,2.31832,2.31832,2.31806,2.31806,9000000.0
2009-04-24 20:47:00,2.31808,2.31808,2.31794,2.31794,11000000.0
2009-04-24 20:48:00,2.31777,2.31777,2.31725,2.31725,11000000.0
2009-04-24 20:49:00,2.31677,2.31677,2.31646,2.31665,18000000.0
2009-04-24 20:50:00,2.31716,2.31738,2.31716,2.31728,8000000.0
2009-04-24 20:51:00,2.31698,2.31712,2.31686,2.31687,18000000.0
2009-04-24 20:52:00,2.31643,2.31656,2.31639,2.31647,15000000.0
2009-04-24 20:53:00,2.31622,2.31622,2.31604,2.31604,8000000.0
2009-04-24 20:54:00,2.31582,2.31609,2.31582,2.31597,10000000.0
2009-04-24 20:55:00,2.31569,2.31569,2.31489,2.31489,8000000.0
2009-04-24 20:56:00,2.31476,2.31481,2.31451,2.31481,8000000.0
2009-04-24 20:57:00,2.31547,2.31551,2.31515,2.31525,18000000.0
2009-04-24 20:58:00,2.31596,2.31596,2.31588,2.3159,14000000.0
2009-04-24 20:59:00,2.31607,2.31632,2.31601,2.31632,8000000.0
2009-04-24 21:00:00,2.3168,2.31717,2.3168,2.31712,11000000.0
2009-04-24 21:01:00,2.31697,2.31697,2.31582,2.31582,16000000.0
2009-04-24 21:02:00,2.31533,2.3155,2.31523,2.31528,18000000.0
2009-04-24 21:03:00,2.31396,2.31402,2.31334,2.31402,13000000.0
2009-04-24 21:04:00,2.31455,2.31467,2.31427,2.31452,8000000.0
2009-04-24 21:05:00,2.31446,2.31455,2.31399,2.31399,11000000.0
2009-04-24 21:06:00,2.31464,2.31476,2.31464,2.31476,8000000.0
2009-04-24 21:07:00,2.31483,2.31502,2.31483,2.31502,7000000.0
2009-04-24 21:08:00,2.31514,2.31524,2.31513,2.31513,11000000.0
2009-04-24 21:09:00,2.31503,2.31503,2.31468,2.31468,9000000.0
2009-04-24 21:10:00,2.31497,2.31497,2.31397,2.31397,9000000.0
2009-04-24 21:11:00,2.31444,2.31448,2.31438,2.31441,8000000.0
2009-04-24 21:12:00,2.31444,2.31458,2.3126,2.31458,8000000.0
2009-04-24 21:13:00,2.31436,2.31436,2.31398,2.31398,8000000.0
2009-04-24 21:14:00,2.3138,2.3138,2.31353,2.31353,8000000.0
2009-04-24 21:15:00,2.31367,2.31528,2.31367,2.31528,11000000.0
2009-04-24 21:16:00,2.31573,2.31589,2.31572,2.31572,9000000.0
2009-04-24 21:17:00,2.31539,2.31539,2.31501,2.31501,7000000.0
2009-04-24 21:18:00,2.31475,2.31491,2.31475,2.31491,7000000.0
2009-04-24 21:19:00,2.31444,2.31507,2.31444,2.31507,7000000.0
2009-04-24 21:20:00,2.31551,2.31576,2.31551,2.31576,12000000.0
2009-04-24 21:21:00,2.316,2.31617,2.31589,2.31601,8000000.0
2009-04-24 21:22:00,2.31596,2.31613,2.31596,2.31613,7000000.0
2009-04-24 21:23:00,2.31624,2.31634,2.31617,2.31627,10000000.0
2009-04-24 21:24:00,2.31605,2.31605,2.314,2.314,8000000.0
2009-04-24 21:25:00,2.31375,2.31387,2.31365,2.31376,9000000.0
2009-04-24 21:26:00,2.31392,2.31448,2.31383,2.31441,17000000.0
2009-04-24 21:27:00,2.31453,2.3146,2.31433,2.3146,31000000.0
2009-04-24 21:28:00,2.31494,2.31494,2.31397,2.31397,20000000.0
2009-04-24 21:29:00,2.31462,2.31469,2.3146,2.3146,11000000.0
2009-04-24 21:30:00,2.31452,2.31452,2.3141,2.3141,9000000.0
2009-04-24 21:31:00,2.31415,2.3147,2.31415,2.31443,7000000.0
2009-04-24 21:32:00,2.31469,2.31504,2.31469,2.31496,8000000.0
2009-04-24 21:33:00,2.3142,2.3142,2.31265,2.31265,7000000.0
2009-04-24 21:34:00,2.31221,2.31296,2.31211,2.31296,10000000.0
2009-04-24 21:35:00,2.31304,2.31334,2.31303,2.31334,11000000.0
2009-04-24 21:36:00,2.31341,2.31341,2.31296,2.31296,11000000.0
2009-04-24 21:37:00,2.31309,2.31317,2.31306,2.31306,10000000.0
2009-04-24 21:38:00,2.31311,2.31322,2.31286,2.31287,26000000.0
2009-04-24 21:39:00,2.31285,2.31291,2.31202,2.31202,18000000.0
2009-04-24 21:40:00,2.31223,2.31223,2.31109,2.31187,12000000.0
2009-04-24 21:41:00,2.31088,2.31233,2.31088,2.3121,13000000.0
2009-04-24 21:42:00,2.3115,2.3115,2.31039,2.31039,7000000.0
2009-04-24 21:43:00,2.31026,2.31026,2.31009,2.31013,11000000.0
2009-04-24 21:44:00,2.31004,2.31036,2.30952,2.31036,18000000.0
2009-04-24 21:45:00,2.31126,2.3116,2.31105,2.31105,10000000.0
2009-04-24 21:46:00,2.31102,2.31121,2.31009,2.31009,15000000.0
2009-04-24 21:47:00,2.31073,2.31155,2.31042,2.31155,10000000.0
2009-04-24 21:48:00,2.31172,2.31186,2.31165,2.31185,7000000.0
2009-04-24 21:49:00,2.3123,2.3123,2.312,2.31216,8000000.0
2009-04-24 21:50:00,2.3125,2.31253,2.31205,2.31205,10000000.0
2009-04-24 21:51:00,2.31182,2.31185,2.31152,2.31152,8000000.0
2009-04-24 21:52:00,2.31188,2.31241,2.31188,2.31241,10000000.0
2009-04-24 21:53:00,2.3124,2.31255,2.3124,2.31241,8000000.0
2009-04-24 21:54:00,2.31266,2.31271,2.31255,2.31256,9000000.0
2009-04-24 21:55:00,2.31263,2.31307,2.31263,2.31307,11000000.0
2009-04-24 21:56:00,2.31288,2.31288,2.31189,2.31189,22000000.0
2009-04-24 21:57:00,2.31125,2.31125,2.31084,2.31094,13000000.0
2009-04-24 21:58:00,2.31063,2.31126,2.3106,2.3112,16000000.0
2009-04-24 21:59:00,2.31111,2.31125,2.31102,2.31106,25000000.0
2009-04-24 22:00:00,2.31102,2.31138,2.31094,2.31138,12000000.0
2009-04-24 22:01:00,2.31129,2.31152,2.31129,2.31152,19000000.0
2009-04-24 22:02:00,2.31234,2.31258,2.31081,2.31081,11000000.0
2009-04-24 22:03:00,2.31013,2.31013,2.30855,2.30855,33000000.0
2009-04-24 22:04:00,2.3087,2.31032,2.3087,2.31032,11000000.0
2009-04-24 22:05:00,2.31059,2.31059,2.31035,2.31036,16000000.0
2009-04-24 22:06:00,2.31049,2.31069,2.31018,2.31022,8000000.0
2009-04-24 22:07:00,2.31034,2.31047,2.31034,2.31047,15000000.0
2009-04-24 22:08:00,2.31039,2.31041,2.31032,2.31041,30000000.0
2009-04-24 22:09:00,2.31036,2.31053,2.31017,2.31039,13000000.0
2009-04-24 22:10:00,2.31031,2.31031,2.31024,2.31024,8000000.0
2009-04-24 22:11:00,2.31011,2.31012,2.31005,2.31005,11000000.0
2009-04-24 22:12:00,2.30995,2.31013,2.30992,2.31013,15000000.0
2009-04-24 22:13:00,2.31043,2.31047,2.31036,2.31036,10000000.0
2009-04-24 22:14:00,2.31029,2.31032,2.31024,2.31024,13000000.0
2009-04-24 22:15:00,2.31031,2.31058,2.31031,2.31035,9000000.0
2009-04-24 22:16:00,2.30969,2.30971,2.30931,2.30971,8000000.0
2009-04-24 22:17:00,2.30971,2.30971,2.30954,2.30954,16000000.0
2009-04-24 22:18:00,2.30962,2.30971,2.30949,2.30949,9000000.0
2009-04-24 22:19:00,2.30935,2.30935,2.30913,2.30913,5000000.0
2009-04-24 22:20:00,2.30888,2.30916,2.30853,2.30916,7000000.0
2009-04-24 22:21:00,2.30905,2.30905,2.30893,2.30896,11000000.0
2009-04-24 22:22:00,2.309,2.30905,2.30898,2.309,11000000.0
2009-04-24 22:23:00,2.30896,2.30904,2.30896,2.30904,15000000.0
2009-04-24 22:24:00,2.30913,2.30941,2.30913,2.30938,10000000.0
2009-04-24 22:25:00,2.30947,2.30961,2.30945,2.30945,8000000.0
2009-04-24 22:26:00,2.3094,2.30984,2.30929,2.30984,8000000.0
2009-04-24 22:27:00,2.30945,2.30945,2.30898,2.30931,10000000.0
2009-04-24 22:28:00,2.30855,2.3087,2.30768,2.30768,10000000.0
2009-04-24 22:29:00,2.30739,2.30821,2.30739,2.30821,7000000.0
2009-04-24 22:30:00,2.30818,2.30818,2.30799,2.30817,11000000.0
2009-04-24 22:31:00,2.30844,2.30937,2.30844,2.30937,22000000.0
2009-04-24 22:32:00,2.30953,2.31009,2.30953,2.31009,7000000.0
2009-04-24 22:33:00,2.30998,2.31014,2.30993,2.31006,38000000.0
2009-04-24 22:34:00,2.30914,2.31071,2.30914,2.30948,47000000.0
2009-04-24 22:35:00,2.30832,2.30846,2.30829,2.30846,27000000.0
2009-04-24 22:36:00,2.30826,2.30828,2.30819,2.30828,26000000.0
2009-04-24 22:37:00,2.3083,2.30837,2.30827,2.30837,28000000.0
2009-04-24 22:38:00,2.30832,2.30832,2.30812,2.30812,15000000.0
2009-04-24 22:39:00,2.30787,2.30809,2.30759,2.30759,11000000.0
2009-04-24 22:40:00,2.30803,2.31172,2.30803,2.31172,9000000.0
2009-04-24 22:41:00,2.31266,2.31307,2.31266,2.31294,16000000.0
2009-04-24 22:42:00,2.31216,2.31216,2.31179,2.31179,9000000.0
2009-04-24 22:43:00,2.3115,2.3115,2.31124,2.31129,11000000.0
2009-04-24 22:44:00,2.3111,2.3111,2.30853,2.30853,8000000.0
2009-04-24 22:45:00,2.30576,2.30805,2.30457,2.30805,12000000.0
2009-04-24 22:46:00,2.30803,2.30864,2.30803,2.30864,9000000.0
2009-04-24 22:47:00,2.30986,2.31007,2.3087,2.31007,16000000.0
2009-04-24 22:48:00,2.30903,2.31021,2.30903,2.31021,11000000.0
2009-04-24 22:49:00,2.31057,2.3106,2.31044,2.31044,12000000.0
2009-04-24 22:50:00,2.31021,2.31078,2.31021,2.31076,16000000.0
2009-04-24 22:51:00,2.31105,2.31112,2.31086,2.31096,7000000.0
2009-04-24 22:52:00,2.31033,2.3106,2.31033,2.3106,10000000.0
2009-04-24 22:53:00,2.30996,2.31264,2.30996,2.3126,8000000.0
2009-04-24 22:54:00,2.31263,2.31427,2.31263,2.31427,13000000.0
2009-04-24 22:55:00,2.3145,2.31453,2.31423,2.31423,9000000.0
2009-04-24 22:56:00,2.31519,2.31602,2.31519,2.31574,8000000.0
2009-04-24 22:57:00,2.3146,2.31468,2.31398,2.31406,7000000.0
2009-04-24 22:58:00,2.31485,2.31485,2.31347,2.31347,7000000.0
2009-04-24 22:59:00,2.31282,2.31282,2.31066,2.31066,9000000.0
2009-04-26 23:00:00,2.32433,2.32433,2.32383,2.32383,12000000.0
2009-04-26 23:01:00,2.3114,2.31987,2.3114,2.31987,9000000.0
2009-04-26 23:02:00,2.32073,2.32134,2.32073,2.32134,8000000.0
2009-04-26 23:03:00,2.32135,2.32135,2.32041,2.32041,12000000.0
2009-04-26 23:04:00,2.32034,2.32066,2.32006,2.32066,11000000.0
2009-04-26 23:05:00,2.32141,2.32321,2.32141,2.32321,11000000.0
2009-04-26 23:06:00,2.32506,2.32506,2.32369,2.32369,8000000.0
2009-04-26 23:07:00,2.32465,2.32468,2.32458,2.32458,9000000.0
2009-04-26 23:08:00,2.32344,2.32355,2.32344,2.32351,15000000.0
2009-04-26 23:09:00,2.32316,2.32316,2.32269,2.32281,7000000.0
2009-04-26 23:10:00,2.3229,2.3229,2.32283,2.32285,6000000.0
2009-04-26 23:11:00,2.32296,2.32296,2.32236,2.32236,7000000.0
2009-04-26 23:12:00,2.32246,2.32263,2.32236,2.32259,8000000.0
2009-04-26 23:13:00,2.323,2.32388,2.323,2.32388,7000000.0
2009-04-26 23:14:00,2.32394,2.32394,2.3236,2.32367,9000000.0
2009-04-26 23:15:00,2.32331,2.32376,2.32331,2.32376,8000000.0
2009-04-26 23:16:00,2.32397,2.32414,2.32397,2.32414,9000000.0
2009-04-26 23:17:00,2.32449,2.32492,2.32404,2.32492,11000000.0
2009-04-26 23:18:00,2.32416,2.3243,2.32413,2.3242,9000000.0
2009-04-26 23:19:00,2.32429,2.32443,2.32426,2.32435,11000000.0
2009-04-26 23:20:00,2.32519,2.3265,2.32519,2.3265,5000000.0
2009-04-26 23:21:00,2.32688,2.3279,2.32688,2.3279,10000000.0
2009-04-26 23:22:00,2.3276,2.3276,2.32643,2.32643,7000000.0
2009-04-26 23:23:00,2.32705,2.32765,2.32692,2.32765,7000000.0
2009-04-26 23:24:00,2.32773,2.3281,2.32646,2.32744,9000000.0
2009-04-26 23:25:00,2.3278,2.32791,2.32774,2.32775,15000000.0
2009-04-26 23:26:00,2.32818,2.33049,2.32818,2.32949,10000000.0
2009-04-26 23:27:00,2.32918,2.3297,2.32918,2.3297,4000000.0
2009-04-26 23:28:00,2.33004,2.33017,2.32989,2.32989,5000000.0
2009-04-26 23:29:00,2.32978,2.32984,2.32974,2.32976,25000000.0
2009-04-26 23:30:00,2.33055,2.33066,2.33055,2.33066,16000000.0
2009-04-26 23:31:00,2.32965,2.32965,2.32939,2.32939,14000000.0
2009-04-26 23:32:00,2.32958,2.3299,2.32958,2.32975,9000000.0
2009-04-26 23:33:00,2.3299,2.32991,2.32984,2.32984,8000000.0
2009-04-26 23:34:00,2.33017,2.33017,2.32982,2.32982,9000000.0
2009-04-26 23:35:00,2.32989,2.33018,2.32989,2.33018,12000000.0
2009-04-26 23:36:00,2.32969,2.32969,2.32884,2.32889,9000000.0
2009-04-26 23:37:00,2.32871,2.3297,2.32871,2.3297,8000000.0
2009-04-26 23:38:00,2.32994,2.3302,2.32988,2.32988,7000000.0
2009-04-26 23:39:00,2.3289,2.32898,2.32873,2.32884,11000000.0
2009-04-26 23:40:00,2.33047,2.33048,2.3302,2.3303,21000000.0
2009-04-26 23:41:00,2.32894,2.32946,2.32894,2.32931,8000000.0
2009-04-26 23:42:00,2.32921,2.32921,2.32888,2.32888,19000000.0
2009-04-26 23:43:00,2.32878,2.32878,2.32848,2.32848,8000000.0
2009-04-26 23:44:00,2.33014,2.33014,2.3296,2.3296,8000000.0
2009-04-26 23:45:00,2.32839,2.32839,2.32831,2.32831,7000000.0
2009-04-26 23:46:00,2.32928,2.32928,2.32925,2.32927,8000000.0
2009-04-26 23:47:00,2.32937,2.32994,2.32937,2.32994,11000000.0
2009-04-26 23:48:00,2.32925,2.32937,2.32925,2.32932,7000000.0
2009-04-26 23:49:00,2.32837,2.32848,2.32836,2.32836,9000000.0
2009-04-26 23:50:00,2.32851,2.3293,2.32851,2.32924,8000000.0
2009-04-26 23:51:00,2.32927,2.32927,2.32922,2.32922,10000000.0
2009-04-26 23:52:00,2.32911,2.32919,2.32894,2.32919,7000000.0
2009-04-26 23:53:00,2.32938,2.32955,2.32919,2.32939,11000000.0
2009-04-26 23:54:00,2.32911,2.32911,2.32813,2.32813,7000000.0
2009-04-26 23:55:00,2.32802,2.32825,2.32802,2.32825,9000000.0
2009-04-26 23:56:00,2.32773,2.32803,2.32767,2.32775,12000000.0
2009-04-26 23:57:00,2.32777,2.32796,2.32753,2.32753,25000000.0
2009-04-26 23:58:00,2.32722,2.32848,2.32722,2.32843,8000000.0
2009-04-26 23:59:00,2.32854,2.32867,2.32836,2.32854,18000000.0
2009-04-27 00:00:00,2.32835,2.32852,2.32819,2.32852,7000000.0
2009-04-27 00:01:00,2.32872,2.32892,2.32871,2.3289,8000000.0
2009-04-27 00:02:00,2.32863,2.32863,2.32764,2.32764,9000000.0
2009-04-27 00:03:00,2.32735,2.32926,2.32735,2.32926,12000000.0
2009-04-27 00:04:00,2.32973,2.33037,2.32973,2.33037,10000000.0
2009-04-27 00:05:00,2.33098,2.33157,2.33083,2.33157,9000000.0
2009-04-27 00:06:00,2.33166,2.33204,2.33141,2.33204,8000000.0
2009-04-27 00:07:00,2.33208,2.33254,2.3317,2.3317,9000000.0
2009-04-27 00:08:00,2.33122,2.33167,2.33097,2.33097,8000000.0
2009-04-27 00:09:00,2.33095,2.33102,2.33078,2.33102,7000000.0
2009-04-27 00:10:00,2.33074,2.33085,2.33052,2.3308,23000000.0
2009-04-27 00:11:00,2.33125,2.33145,2.33052,2.33058,10000000.0
2009-04-27 00:12:00,2.33068,2.33076,2.33046,2.33055,9000000.0
2009-04-27 00:13:00,2.3303,2.33088,2.3303,2.33071,8000000.0
2009-04-27 00:14:00,2.33128,2.33164,2.33113,2.33161,7000000.0
2009-04-27 00:15:00,2.33251,2.33258,2.33246,2.33249,9000000.0
2009-04-27 00:16:00,2.33227,2.33227,2.33102,2.33102,9000000.0
2009-04-27 00:17:00,2.33156,2.3331,2.33156,2.3331,7000000.0
2009-04-27 00:18:00,2.33325,2.33355,2.33325,2.33339,8000000.0
2009-04-27 00:19:00,2.33281,2.33281,2.33063,2.33063,10000000.0
2009-04-27 00:20:00,2.33057,2.33316,2.33057,2.33316,10000000.0
2009-04-27 00:21:00,2.33338,2.33338,2.33182,2.33288,8000000.0
2009-04-27 00:22:00,2.33321,2.33331,2.33318,2.33318,8000000.0
2009-04-27 00:23:00,2.33327,2.33327,2.33279,2.33279,8000000.0
2009-04-27 00:24:00,2.33273,2.33273,2.3325,2.33264,8000000.0
2009-04-27 00:25:00,2.33215,2.33215,2.33195,2.33195,11000000.0
2009-04-27 00:26:00,2.33218,2.33223,2.332,2.33206,7000000.0
2009-04-27 00:27:00,2.3316,2.33167,2.33142,2.33142,10000000.0
2009-04-27 00:28:00,2.33096,2.33111,2.33091,2.33091,5000000.0
2009-04-27 00:29:00,2.33065,2.33104,2.33061,2.33061,10000000.0
2009-04-27 00:30:00,2.33071,2.331,2.3307,2.331,8000000.0
2009-04-27 00:31:00,2.33129,2.33135,2.33125,2.3313,7000000.0
2009-04-27 00:32:00,2.33115,2.33154,2.33115,2.33149,7000000.0
2009-04-27 00:33:00,2.3321,2.33263,2.3321,2.33263,9000000.0
2009-04-27 00:34:00,2.33152,2.33189,2.33151,2.33189,23000000.0
2009-04-27 00:35:00,2.33173,2.33173,2.3315,2.33159,7000000.0
2009-04-27 00:36:00,2.33158,2.33158,2.33112,2.33112,9000000.0
2009-04-27 00:37:00,2.33091,2.33091,2.32892,2.33074,8000000.0
2009-04-27 00:38:00,2.33066,2.33066,2.33047,2.33047,7000000.0
2009-04-27 00:39:00,2.33063,2.33063,2.33049,2.33062,7000000.0
2009-04-27 00:40:00,2.33058,2.33099,2.33058,2.33099,7000000.0
2009-04-27 00:41:00,2.33078,2.33116,2.33077,2.3311,6000000.0
2009-04-27 00:42:00,2.33141,2.33149,2.33133,2.33149,8000000.0
2009-04-27 00:43:00,2.3314,2.3314,2.33121,2.33127,5000000.0
2009-04-27 00:44:00,2.33131,2.33155,2.33095,2.33149,11000000.0
2009-04-27 00:45:00,2.33111,2.3315,2.33111,2.33149,16000000.0
2009-04-27 00:46:00,2.33123,2.33156,2.33106,2.33156,10000000.0
2009-04-27 00:47:00,2.3324,2.33269,2.33233,2.33269,7000000.0
2009-04-27 00:48:00,2.33247,2.33247,2.33082,2.33158,8000000.0
2009-04-27 00:49:00,2.33172,2.33182,2.33158,2.33182,10000000.0
2009-04-27 00:50:00,2.33174,2.33174,2.33111,2.33111,10000000.0
2009-04-27 00:51:00,2.33198,2.33382,2.33198,2.33382,8000000.0
2009-04-27 00:52:00,2.3334,2.3334,2.3332,2.3332,5000000.0
2009-04-27 00:53:00,2.33304,2.3341,2.33299,2.3341,11000000.0
2009-04-27 00:54:00,2.33554,2.34004,2.33542,2.34004,10000000.0
2009-04-27 00:55:00,2.33894,2.33897,2.33635,2.33786,7000000.0
2009-04-27 00:56:00,2.33888,2.33967,2.33888,2.33967,11000000.0
2009-04-27 00:57:00,2.33867,2.33867,2.33395,2.33395,7000000.0
2009-04-27 00:58:00,2.3334,2.33687,2.33318,2.33687,10000000.0
2009-04-27 00:59:00,2.3382,2.3382,2.33789,2.33789,7000000.0
2009-04-27 01:00:00,2.33766,2.33772,2.33739,2.33739,19000000.0
2009-04-27 01:01:00,2.33747,2.33867,2.33644,2.33644,12000000.0
2009-04-27 01:02:00,2.33632,2.33692,2.33548,2.33548,8000000.0
2009-04-27 01:03:00,2.33612,2.33612,2.3358,2.33591,7000000.0
2009-04-27 01:04:00,2.33598,2.3363,2.33593,2.3363,8000000.0
2009-04-27 01:05:00,2.33613,2.33613,2.33601,2.33608,7000000.0
2009-04-27 01:06:00,2.33619,2.33628,2.33615,2.33621,8000000.0
2009-04-27 01:07:00,2.33624,2.33649,2.33591,2.33591,8000000.0
2009-04-27 01:08:00,2.33609,2.33658,2.33609,2.33658,5000000.0
2009-04-27 01:09:00,2.3379,2.33797,2.33766,2.33766,5000000.0
2009-04-27 01:10:00,2.33694,2.33694,2.33638,2.33648,10000000.0
2009-04-27 01:11:00,2.33674,2.33696,2.33603,2.33603,11000000.0
2009-04-27 01:12:00,2.33605,2.33647,2.33605,2.33647,8000000.0
2009-04-27 01:13:00,2.33647,2.33678,2.33647,2.33675,10000000.0
2009-04-27 01:14:00,2.33653,2.33661,2.33638,2.3365,10000000.0
2009-04-27 01:15:00,2.33645,2.33653,2.33636,2.33636,10000000.0
2009-04-27 01:16:00,2.33593,2.33593,2.33353,2.33356,8000000.0
2009-04-27 01:17:00,2.33339,2.33387,2.33339,2.33351,10000000.0
2009-04-27 01:18:00,2.33372,2.33399,2.33372,2.33394,8000000.0
2009-04-27 01:19:00,2.33122,2.33286,2.33122,2.33286,11000000.0
2009-04-27 01:20:00,2.33395,2.33395,2.33378,2.33378,13000000.0
2009-04-27 01:21:00,2.33375,2.33385,2.33367,2.33385,7000000.0
2009-04-27 01:22:00,2.33383,2.33406,2.33383,2.33406,7000000.0
2009-04-27 01:23:00,2.33405,2.3342,2.33399,2.33401,11000000.0
2009-04-27 01:24:00,2.33387,2.33404,2.33165,2.33165,7000000.0
2009-04-27 01:25:00,2.33124,2.33125,2.33103,2.33125,9000000.0
2009-04-27 01:26:00,2.33143,2.33143,2.33129,2.33131,14000000.0
2009-04-27 01:27:00,2.33131,2.33221,2.33131,2.33202,15000000.0
2009-04-27 01:28:00,2.33225,2.33256,2.33148,2.33148,9000000.0
2009-04-27 01:29:00,2.33136,2.33185,2.33123,2.33123,10000000.0
2009-04-27 01:30:00,2.3312,2.3312,2.3302,2.33061,10000000.0
2009-04-27 01:31:00,2.33037,2.3309,2.33037,2.3309,10000000.0
2009-04-27 01:32:00,2.33183,2.33192,2.33176,2.33192,18000000.0
2009-04-27 01:33:00,2.33201,2.33325,2.33201,2.33325,20000000.0
2009-04-27 01:34:00,2.33273,2.33273,2.33145,2.33168,16000000.0
2009-04-27 01:35:00,2.33117,2.33216,2.33111,2.33215,8000000.0
2009-04-27 01:36:00,2.33188,2.33217,2.33167,2.33203,9000000.0
2009-04-27 01:37:00,2.33192,2.33192,2.33077,2.33077,7000000.0
2009-04-27 01:38:00,2.33049,2.33049,2.33038,2.33038,12000000.0
2009-04-27 01:39:00,2.3303,2.33041,2.33028,2.33028,12000000.0
2009-04-27 01:40:00,2.33049,2.33061,2.33049,2.33061,7000000.0
2009-04-27 01:41:00,2.33027,2.33034,2.33027,2.33027,11000000.0
2009-04-27 01:42:00,2.33064,2.33064,2.32984,2.33026,7000000.0
2009-04-27 01:43:00,2.33048,2.33076,2.33038,2.33076,8000000.0
2009-04-27 01:44:00,2.33096,2.33163,2.33096,2.33163,7000000.0
2009-04-27 01:45:00,2.33176,2.33184,2.33134,2.33142,7000000.0
2009-04-27 01:46:00,2.33156,2.33168,2.33155,2.33155,7000000.0
2009-04-27 01:47:00,2.33118,2.33118,2.33063,2.33063,14000000.0
2009-04-27 01:48:00,2.33075,2.33111,2.33075,2.33106,7000000.0
2009-04-27 01:49:00,2.33143,2.33166,2.33108,2.33166,8000000.0
2009-04-27 01:50:00,2.3318,2.33195,2.3318,2.33195,10000000.0
2009-04-27 01:51:00,2.33201,2.33218,2.33201,2.33215,16000000.0
2009-04-27 01:52:00,2.33264,2.33264,2.33167,2.33197,13000000.0
2009-04-27 01:53:00,2.33226,2.33226,2.33217,2.3322,7000000.0
2009-04-27 01:54:00,2.33218,2.3322,2.33207,2.33214,9000000.0
2009-04-27 01:55:00,2.33163,2.33176,2.33145,2.33145,12000000.0
2009-04-27 01:56:00,2.33116,2.33128,2.33086,2.33088,17000000.0
2009-04-27 01:57:00,2.33095,2.33099,2.33089,2.33091,13000000.0
2009-04-27 01:58:00,2.33076,2.33118,2.33069,2.33118,10000000.0
2009-04-27 01:59:00,2.33157,2.33157,2.33098,2.33098,11000000.0
2009-04-27 02:00:00,2.33131,2.33131,2.32969,2.33072,11000000.0
2009-04-27 02:01:00,2.33047,2.33047,2.33001,2.33001,10000000.0
2009-04-27 02:02:00,2.32968,2.32968,2.32925,2.32925,13000000.0
2009-04-27 02:03:00,2.32968,2.33,2.32968,2.32997,17000000.0
2009-04-27 02:04:00,2.33014,2.33049,2.33014,2.33046,12000000.0
2009-04-27 02:05:00,2.33042,2.33042,2.33015,2.33015,9000000.0
2009-04-27 02:06:00,2.32943,2.32952,2.3294,2.32952,7000000.0
2009-04-27 02:07:00,2.32961,2.33012,2.32901,2.32901,13000000.0
2009-04-27 02:08:00,2.32796,2.32796,2.32778,2.32778,16000000.0
2009-04-27 02:09:00,2.32789,2.32832,2.32789,2.32832,10000000.0
2009-04-27 02:10:00,2.32893,2.33018,2.32893,2.33018,8000000.0
2009-04-27 02:11:00,2.33045,2.33061,2.33043,2.33053,7000000.0
2009-04-27 02:12:00,2.33035,2.33035,2.32958,2.32958,14000000.0
2009-04-27 02:13:00,2.32926,2.32928,2.32836,2.32836,7000000.0
2009-04-27 02:14:00,2.32781,2.32781,2.32665,2.32665,7000000.0
2009-04-27 02:15:00,2.32614,2.32614,2.32583,2.32583,7000000.0
2009-04-27 02:16:00,2.32667,2.32756,2.32667,2.32756,8000000.0
2009-04-27 02:17:00,2.32773,2.32773,2.32724,2.32724,7000000.0
2009-04-27 02:18:00,2.32696,2.32696,2.32652,2.32673,11000000.0
2009-04-27 02:19:00,2.32811,2.32903,2.32811,2.32901,7000000.0
2009-04-27 02:20:00,2.32891,2.32891,2.32821,2.32821,12000000.0
2009-04-27 02:21:00,2.32831,2.32888,2.32831,2.32831,12000000.0
2009-04-27 02:22:00,2.32814,2.3283,2.32802,2.3283,7000000.0
2009-04-27 02:23:00,2.3283,2.32858,2.3283,2.32845,9000000.0
2009-04-27 02:24:00,2.3285,2.32862,2.32822,2.32862,8000000.0
2009-04-27 02:25:00,2.32831,2.32831,2.32797,2.32803,16000000.0
2009-04-27 02:26:00,2.32801,2.32801,2.32794,2.32794,20000000.0
2009-04-27 02:27:00,2.32795,2.32795,2.32749,2.32754,18000000.0
2009-04-27 02:28:00,2.32736,2.32738,2.32721,2.32735,10000000.0
2009-04-27 02:29:00,2.32743,2.32751,2.32732,2.32736,10000000.0
2009-04-27 02:30:00,2.32742,2.32768,2.32742,2.32751,10000000.0
2009-04-27 02:31:00,2.32753,2.32789,2.32753,2.32789,9000000.0
2009-04-27 02:32:00,2.32802,2.32817,2.32745,2.32745,15000000.0
2009-04-27 02:33:00,2.32761,2.32784,2.32761,2.32773,14000000.0
2009-04-27 02:34:00,2.32792,2.32834,2.32792,2.32834,9000000.0
2009-04-27 02:35:00,2.32809,2.32809,2.32735,2.32735,7000000.0
2009-04-27 02:36:00,2.32669,2.32669,2.32605,2.32605,11000000.0
2009-04-27 02:37:00,2.32616,2.3266,2.32616,2.32656,7000000.0
2009-04-27 02:38:00,2.32679,2.32707,2.32679,2.32691,7000000.0
2009-04-27 02:39:00,2.32681,2.32681,2.3265,2.32652,13000000.0
2009-04-27 02:40:00,2.32598,2.32598,2.32536,2.32553,11000000.0
2009-04-27 02:41:00,2.32551,2.32571,2.32536,2.32536,8000000.0
2009-04-27 02:42:00,2.32474,2.32484,2.32454,2.32477,10000000.0
2009-04-27 02:43:00,2.32567,2.32567,2.32499,2.32501,8000000.0
2009-04-27 02:44:00,2.32635,2.32713,2.32635,2.32713,10000000.0
2009-04-27 02:45:00,2.32673,2.32687,2.32657,2.32657,10000000.0
2009-04-27 02:46:00,2.3266,2.3266,2.32562,2.32562,10000000.0
2009-04-27 02:47:00,2.32554,2.32563,2.32542,2.32563,8000000.0
2009-04-27 02:48:00,2.32566,2.32608,2.32566,2.32608,11000000.0
2009-04-27 02:49:00,2.32619,2.32648,2.32591,2.32648,10000000.0
2009-04-27 02:50:00,2.32646,2.32646,2.32617,2.32617,5000000.0
2009-04-27 02:51:00,2.32584,2.32617,2.32564,2.32617,5000000.0
2009-04-27 02:52:00,2.32679,2.32876,2.32676,2.32876,8000000.0
2009-04-27 02:53:00,2.32917,2.32917,2.32842,2.32842,8000000.0
2009-04-27 02:54:00,2.32912,2.32948,2.32912,2.32913,7000000.0
2009-04-27 02:55:00,2.32863,2.32863,2.32741,2.32741,8000000.0
2009-04-27 02:56:00,2.32647,2.3274,2.32637,2.3274,7000000.0
2009-04-27 02:57:00,2.32763,2.32869,2.32763,2.32863,8000000.0
2009-04-27 02:58:00,2.32803,2.32884,2.32803,2.32869,12000000.0
2009-04-27 02:59:00,2.32852,2.32872,2.32699,2.32699,19000000.0
2009-04-27 03:00:00,2.32665,2.32696,2.32662,2.32695,7000000.0
2009-04-27 03:01:00,2.32678,2.32755,2.32659,2.32755,10000000.0
2009-04-27 03:02:00,2.32792,2.32792,2.32771,2.32782,7000000.0
2009-04-27 03:03:00,2.32764,2.32786,2.32705,2.32786,11000000.0
2009-04-27 03:04:00,2.32666,2.32675,2.32648,2.32675,7000000.0
2009-04-27 03:05:00,2.32597,2.32603,2.32583,2.32592,10000000.0
2009-04-27 03:06:00,2.32572,2.32576,2.32539,2.32554,11000000.0
2009-04-27 03:07:00,2.3255,2.32576,2.3255,2.32576,5000000.0
2009-04-27 03:08:00,2.32586,2.32586,2.32576,2.32576,8000000.0
2009-04-27 03:09:00,2.32588,2.32628,2.32588,2.32621,10000000.0
2009-04-27 03:10:00,2.32607,2.32607,2.32546,2.32546,10000000.0
2009-04-27 03:11:00,2.3256,2.3257,2.3256,2.3257,8000000.0
2009-04-27 03:12:00,2.32626,2.32626,2.32572,2.32572,7000000.0
2009-04-27 03:13:00,2.32587,2.32599,2.32549,2.32595,10000000.0
2009-04-27 03:14:00,2.32548,2.32567,2.32394,2.32394,16000000.0
2009-04-27 03:15:00,2.32272,2.32423,2.32272,2.32414,11000000.0
2009-04-27 03:16:00,2.32458,2.32484,2.32458,2.32482,5000000.0
2009-04-27 03:17:00,2.32533,2.32622,2.32504,2.32574,8000000.0
2009-04-27 03:18:00,2.32534,2.32602,2.32534,2.32578,6000000.0
2009-04-27 03:19:00,2.32577,2.32601,2.32577,2.32586,7000000.0
2009-04-27 03:20:00,2.32578,2.32578,2.32527,2.32527,7000000.0
2009-04-27 03:21:00,2.32468,2.32471,2.32439,2.32444,7000000.0
2009-04-27 03:22:00,2.32463,2.32495,2.32296,2.32483,8000000.0
2009-04-27 03:23:00,2.32469,2.32519,2.32469,2.32519,9000000.0
2009-04-27 03:24:00,2.32489,2.32489,2.32439,2.32445,7000000.0
2009-04-27 03:25:00,2.32471,2.32535,2.3247,2.32535,23000000.0
2009-04-27 03:26:00,2.3257,2.32627,2.3257,2.32627,9000000.0
2009-04-27 03:27:00,2.3263,2.32638,2.32609,2.32621,7000000.0
2009-04-27 03:28:00,2.32621,2.32621,2.32598,2.32599,7000000.0
2009-04-27 03:29:00,2.32599,2.32599,2.3258,2.32583,8000000.0
2009-04-27 03:30:00,2.32581,2.32584,2.3254,2.3254,10000000.0
2009-04-27 03:31:00,2.32529,2.32535,2.32529,2.32535,5000000.0
2009-04-27 03:32:00,2.32528,2.32528,2.32519,2.32519,10000000.0
2009-04-27 03:33:00,2.32516,2.32552,2.32491,2.32552,7000000.0
2009-04-27 03:34:00,2.32589,2.32619,2.32589,2.32606,11000000.0
2009-04-27 03:35:00,2.32619,2.32649,2.326,2.32649,8000000.0
2009-04-27 03:36:00,2.32597,2.32605,2.32575,2.32605,8000000.0
2009-04-27 03:37:00,2.3256,2.3256,2.32492,2.32492,8000000.0
2009-04-27 03:38:00,2.32569,2.32588,2.32568,2.32576,8000000.0
2009-04-27 03:39:00,2.32585,2.32599,2.32573,2.32587,10000000.0
2009-04-27 03:40:00,2.32586,2.32591,2.32555,2.32555,10000000.0
2009-04-27 03:41:00,2.32523,2.32526,2.32457,2.32457,8000000.0
2009-04-27 03:42:00,2.32449,2.32559,2.32449,2.32559,7000000.0
2009-04-27 03:43:00,2.32507,2.32507,2.32481,2.32491,9000000.0
2009-04-27 03:44:00,2.32465,2.32495,2.32464,2.32481,9000000.0
2009-04-27 03:45:00,2.32497,2.32498,2.32407,2.32407,7000000.0
2009-04-27 03:46:00,2.32414,2.32433,2.32387,2.32429,8000000.0
2009-04-27 03:47:00,2.32431,2.32433,2.32391,2.3241,9000000.0
2009-04-27 03:48:00,2.32387,2.32412,2.32372,2.32412,10000000.0
2009-04-27 03:49:00,2.32428,2.32485,2.32428,2.32485,23000000.0
2009-04-27 03:50:00,2.32484,2.32484,2.32429,2.32433,7000000.0
2009-04-27 03:51:00,2.32454,2.32482,2.32454,2.32482,8000000.0
2009-04-27 03:52:00,2.32493,2.32496,2.32447,2.32447,9000000.0
2009-04-27 03:53:00,2.32408,2.32414,2.32399,2.32403,8000000.0
2009-04-27 03:54:00,2.32484,2.32489,2.32433,2.3245,9000000.0
2009-04-27 03:55:00,2.32454,2.32477,2.32431,2.32477,10000000.0
2009-04-27 03:56:00,2.32428,2.32433,2.32405,2.32405,12000000.0
2009-04-27 03:57:00,2.32372,2.32374,2.32352,2.32359,9000000.0
2009-04-27 03:58:00,2.32421,2.32446,2.32421,2.32443,8000000.0
2009-04-27 03:59:00,2.32424,2.32445,2.32424,2.32439,7000000.0
2009-04-27 04:00:00,2.32436,2.32449,2.3241,2.32449,18000000.0
2009-04-27 04:01:00,2.32395,2.32397,2.32375,2.32375,8000000.0
2009-04-27 04:02:00,2.32432,2.32436,2.3241,2.32421,25000000.0
2009-04-27 04:03:00,2.3238,2.3238,2.32345,2.32352,12000000.0
2009-04-27 04:04:00,2.32349,2.32501,2.32333,2.32501,9000000.0
2009-04-27 04:05:00,2.32503,2.32536,2.32469,2.32469,7000000.0
2009-04-27 04:06:00,2.32464,2.32493,2.32434,2.32493,11000000.0
2009-04-27 04:07:00,2.32514,2.3254,2.32514,2.3254,7000000.0
2009-04-27 04:08:00,2.32553,2.32639,2.32553,2.32611,10000000.0
2009-04-27 04:09:00,2.32589,2.32603,2.32566,2.32566,8000000.0
2009-04-27 04:10:00,2.3255,2.32563,2.3254,2.3254,9000000.0
2009-04-27 04:11:00,2.32536,2.32686,2.32527,2.32686,7000000.0
2009-04-27 04:12:00,2.32717,2.32795,2.32717,2.32795,11000000.0
2009-04-27 04:13:00,2.32771,2.32812,2.32753,2.32812,8000000.0
2009-04-27 04:14:00,2.32881,2.32881,2.32829,2.32829,7000000.0
2009-04-27 04:15:00,2.3281,2.33085,2.3281,2.33085,8000000.0
2009-04-27 04:16:00,2.33125,2.33125,2.32994,2.33082,8000000.0
2009-04-27 04:17:00,2.33165,2.33185,2.32948,2.32948,19000000.0
2009-04-27 04:18:00,2.3294,2.32983,2.3294,2.32945,8000000.0
2009-04-27 04:19:00,2.32864,2.33,2.32864,2.33,21000000.0
2009-04-27 04:20:00,2.32985,2.32985,2.3287,2.32896,11000000.0
2009-04-27 04:21:00,2.32921,2.32962,2.32921,2.32961,7000000.0
2009-04-27 04:22:00,2.32979,2.32991,2.32973,2.32979,8000000.0
2009-04-27 04:23:00,2.33026,2.33026,2.32894,2.32931,9000000.0
2009-04-27 04:24:00,2.32909,2.32982,2.32909,2.32982,12000000.0
2009-04-27 04:25:00,2.32994,2.32994,2.32843,2.32843,9000000.0
2009-04-27 04:26:00,2.32794,2.33145,2.32794,2.33112,8000000.0
2009-04-27 04:27:00,2.33192,2.3327,2.33182,2.3327,9000000.0
2009-04-27 04:28:00,2.33268,2.33362,2.33268,2.33362,14000000.0
2009-04-27 04:29:00,2.33324,2.33324,2.33242,2.33257,16000000.0
2009-04-27 04:30:00,2.33261,2.33268,2.33251,2.33268,25000000.0
2009-04-27 04:31:00,2.33268,2.33268,2.33261,2.33268,5000000.0
2009-04-27 04:32:00,2.3328,2.3328,2.33251,2.33251,4000000.0
2009-04-27 04:33:00,2.33233,2.33256,2.33233,2.33256,10000000.0
2009-04-27 04:34:00,2.33248,2.33248,2.33222,2.33223,15000000.0
2009-04-27 04:35:00,2.33184,2.33184,2.33099,2.33101,9000000.0
2009-04-27 04:36:00,2.3307,2.33092,2.33067,2.33089,7000000.0
2009-04-27 04:37:00,2.3311,2.33124,2.3311,2.3311,7000000.0
2009-04-27 04:38:00,2.3313,2.33151,2.33125,2.33151,10000000.0
2009-04-27 04:39:00,2.33176,2.33176,2.33122,2.33122,5000000.0
2009-04-27 04:40:00,2.33081,2.33094,2.33064,2.33094,11000000.0
2009-04-27 04:41:00,2.33095,2.33118,2.33064,2.33118,9000000.0
2009-04-27 04:42:00,2.33136,2.33138,2.33128,2.33138,11000000.0
2009-04-27 04:43:00,2.33152,2.33202,2.33152,2.33202,9000000.0
2009-04-27 04:44:00,2.3326,2.3326,2.33196,2.33204,8000000.0
2009-04-27 04:45:00,2.33215,2.3326,2.33186,2.3326,9000000.0
2009-04-27 04:46:00,2.33298,2.33383,2.33272,2.33291,7000000.0
2009-04-27 04:47:00,2.33285,2.33285,2.33246,2.33262,8000000.0
2009-04-27 04:48:00,2.33257,2.33298,2.33257,2.33298,7000000.0
2009-04-27 04:49:00,2.33339,2.33339,2.33306,2.33306,6000000.0
2009-04-27 04:50:00,2.33343,2.33343,2.33322,2.33334,7000000.0
2009-04-27 04:51:00,2.33338,2.33338,2.33311,2.33311,15000000.0
2009-04-27 04:52:00,2.33317,2.33404,2.33317,2.33404,9000000.0
2009-04-27 04:53:00,2.33419,2.33425,2.334,2.334,8000000.0
2009-04-27 04:54:00,2.33349,2.33349,2.33295,2.33295,11000000.0
2009-04-27 04:55:00,2.33291,2.33291,2.33282,2.33286,11000000.0
2009-04-27 04:56:00,2.33317,2.33347,2.33313,2.33313,12000000.0
2009-04-27 04:57:00,2.33293,2.33304,2.33293,2.33297,8000000.0
2009-04-27 04:58:00,2.33305,2.33322,2.33305,2.33306,9000000.0
2009-04-27 04:59:00,2.33291,2.33302,2.33288,2.33291,12000000.0
2009-04-27 05:00:00,2.3327,2.3327,2.33235,2.33247,9000000.0
2009-04-27 05:01:00,2.33268,2.33285,2.33268,2.33278,7000000.0
2009-04-27 05:02:00,2.33286,2.33386,2.33286,2.33386,7000000.0
2009-04-27 05:03:00,2.33399,2.33399,2.333,2.333,8000000.0
2009-04-27 05:04:00,2.33289,2.33325,2.33289,2.33321,9000000.0
2009-04-27 05:05:00,2.3338,2.33389,2.3338,2.33389,13000000.0
2009-04-27 05:06:00,2.33383,2.33392,2.33316,2.33316,8000000.0
2009-04-27 05:07:00,2.33381,2.33381,2.33356,2.33356,10000000.0
2009-04-27 05:08:00,2.33339,2.33369,2.33325,2.33369,6000000.0
2009-04-27 05:09:00,2.33397,2.33397,2.33273,2.33273,16000000.0
2009-04-27 05:10:00,2.33275,2.33277,2.33257,2.33257,12000000.0
2009-04-27 05:11:00,2.3325,2.3325,2.33168,2.33177,11000000.0
2009-04-27 05:12:00,2.33142,2.33189,2.33139,2.33188,16000000.0
2009-04-27 05:13:00,2.33174,2.33174,2.33107,2.33107,9000000.0
2009-04-27 05:14:00,2.33199,2.33273,2.33197,2.33226,12000000.0
2009-04-27 05:15:00,2.33132,2.33158,2.33113,2.33158,8000000.0
2009-04-27 05:16:00,2.33166,2.33169,2.33161,2.33167,11000000.0
2009-04-27 05:17:00,2.33173,2.33215,2.33173,2.33182,9000000.0
2009-04-27 05:18:00,2.33141,2.33153,2.33136,2.33136,16000000.0
2009-04-27 05:19:00,2.33133,2.33162,2.33133,2.33162,9000000.0
2009-04-27 05:20:00,2.33206,2.33291,2.33206,2.33291,11000000.0
2009-04-27 05:21:00,2.33285,2.33285,2.33222,2.33251,15000000.0
2009-04-27 05:22:00,2.33245,2.33245,2.33233,2.33245,28000000.0
2009-04-27 05:23:00,2.33251,2.33251,2.33199,2.33243,26000000.0
2009-04-27 05:24:00,2.33212,2.33328,2.33212,2.33328,27000000.0
2009-04-27 05:25:00,2.33346,2.33346,2.33304,2.33304,47000000.0
2009-04-27 05:26:00,2.33322,2.3334,2.33312,2.33317,38000000.0
2009-04-27 05:27:00,2.33343,2.33343,2.33293,2.33293,7000000.0
2009-04-27 05:28:00,2.33271,2.33271,2.33245,2.33251,22000000.0
2009-04-27 05:29:00,2.33254,2.3326,2.33227,2.33227,11000000.0
2009-04-27 05:30:00,2.33269,2.33269,2.33209,2.33209,7000000.0
2009-04-27 05:31:00,2.33214,2.3326,2.33214,2.33231,10000000.0
2009-04-27 05:32:00,2.3325,2.3326,2.33227,2.3326,10000000.0
2009-04-27 05:33:00,2.33215,2.33215,2.3319,2.33198,8000000.0
2009-04-27 05:34:00,2.33204,2.33205,2.33199,2.33202,8000000.0
2009-04-27 05:35:00,2.33192,2.33217,2.33192,2.33202,10000000.0
2009-04-27 05:36:00,2.33175,2.33175,2.33149,2.33149,15000000.0
2009-04-27 05:37:00,2.3315,2.33165,2.33095,2.33165,11000000.0
2009-04-27 05:38:00,2.33157,2.33226,2.33145,2.33226,11000000.0
2009-04-27 05:39:00,2.33268,2.33382,2.33268,2.33382,7000000.0
2009-04-27 05:40:00,2.3333,2.3333,2.33192,2.33192,5000000.0
2009-04-27 05:41:00,2.33232,2.33311,2.33232,2.33289,9000000.0
2009-04-27 05:42:00,2.33298,2.33298,2.33284,2.33284,16000000.0
2009-04-27 05:43:00,2.33299,2.33317,2.33299,2.33312,8000000.0
2009-04-27 05:44:00,2.3331,2.3333,2.3331,2.3333,9000000.0
2009-04-27 05:45:00,2.33304,2.3331,2.33296,2.3331,13000000.0
2009-04-27 05:46:00,2.333,2.333,2.33266,2.33266,10000000.0
2009-04-27 05:47:00,2.33269,2.33338,2.3326,2.33338,15000000.0
2009-04-27 05:48:00,2.33341,2.33392,2.33341,2.33392,11000000.0
2009-04-27 05:49:00,2.33357,2.33405,2.33338,2.33405,8000000.0
2009-04-27 05:50:00,2.3342,2.3342,2.33367,2.33386,13000000.0
2009-04-27 05:51:00,2.33382,2.33384,2.33374,2.3338,30000000.0
2009-04-27 05:52:00,2.33359,2.33375,2.33295,2.33375,15000000.0
2009-04-27 05:53:00,2.33337,2.33344,2.33316,2.33344,8000000.0
2009-04-27 05:54:00,2.33364,2.33364,2.33313,2.33332,16000000.0
2009-04-27 05:55:00,2.33308,2.33361,2.33308,2.33361,11000000.0
2009-04-27 05:56:00,2.33363,2.33407,2.33363,2.33407,33000000.0
2009-04-27 05:57:00,2.3342,2.33458,2.33413,2.33458,11000000.0
2009-04-27 05:58:00,2.33491,2.33508,2.33483,2.33493,19000000.0
2009-04-27 05:59:00,2.33482,2.33489,2.33431,2.33431,12000000.0
2009-04-27 06:00:00,2.33421,2.33444,2.3331,2.3331,25000000.0
2009-04-27 06:01:00,2.33315,2.33344,2.33294,2.33328,16000000.0
2009-04-27 06:02:00,2.33266,2.33328,2.33266,2.33318,13000000.0
2009-04-27 06:03:00,2.33363,2.33394,2.33363,2.33394,22000000.0
2009-04-27 06:04:00,2.33432,2.33524,2.33432,2.3348,11000000.0
2009-04-27 06:05:00,2.3345,2.33469,2.3345,2.33463,9000000.0
2009-04-27 06:06:00,2.33453,2.33473,2.33453,2.33456,8000000.0
2009-04-27 06:07:00,2.33453,2.33453,2.3343,2.3343,10000000.0
2009-04-27 06:08:00,2.33407,2.33428,2.33379,2.33428,8000000.0
2009-04-27 06:09:00,2.33434,2.3347,2.33431,2.33431,10000000.0
2009-04-27 06:10:00,2.33405,2.33445,2.33397,2.33445,8000000.0
2009-04-27 06:11:00,2.33457,2.33516,2.33457,2.33516,7000000.0
2009-04-27 06:12:00,2.33433,2.33451,2.33417,2.33426,10000000.0
2009-04-27 06:13:00,2.33434,2.33445,2.33434,2.33445,15000000.0
2009-04-27 06:14:00,2.33458,2.33459,2.33265,2.33265,10000000.0
2009-04-27 06:15:00,2.334,2.33454,2.33393,2.33393,18000000.0
2009-04-27 06:16:00,2.33358,2.33358,2.33303,2.33303,11000000.0
2009-04-27 06:17:00,2.33331,2.33602,2.33331,2.33602,7000000.0
2009-04-27 06:18:00,2.33635,2.33652,2.33614,2.33614,13000000.0
2009-04-27 06:19:00,2.33612,2.33636,2.33603,2.3361,12000000.0
2009-04-27 06:20:00,2.33601,2.33627,2.33601,2.33613,18000000.0
2009-04-27 06:21:00,2.33638,2.33707,2.33637,2.33707,26000000.0
2009-04-27 06:22:00,2.33755,2.33782,2.33751,2.33782,10000000.0
2009-04-27 06:23:00,2.33819,2.33835,2.33819,2.33833,11000000.0
2009-04-27 06:24:00,2.33828,2.33875,2.33799,2.33799,11000000.0
2009-04-27 06:25:00,2.33733,2.33802,2.33733,2.33802,10000000.0
2009-04-27 06:26:00,2.33822,2.33822,2.3377,2.33772,7000000.0
2009-04-27 06:27:00,2.33805,2.33805,2.3371,2.3371,8000000.0
2009-04-27 06:28:00,2.33687,2.33687,2.3358,2.3358,7000000.0
2009-04-27 06:29:00,2.33571,2.33571,2.33562,2.33562,9000000.0
2009-04-27 06:30:00,2.33562,2.3357,2.33561,2.33563,11000000.0
2009-04-27 06:31:00,2.33552,2.33552,2.33491,2.33496,20000000.0
2009-04-27 06:32:00,2.3348,2.3348,2.33408,2.33408,31000000.0
2009-04-27 06:33:00,2.33408,2.33427,2.33403,2.33426,17000000.0
2009-04-27 06:34:00,2.33415,2.33415,2.33383,2.33395,9000000.0
2009-04-27 06:35:00,2.33417,2.33434,2.33417,2.33421,8000000.0
2009-04-27 06:36:00,2.33408,2.33424,2.33404,2.33414,10000000.0
2009-04-27 06:37:00,2.33441,2.33468,2.33441,2.33459,7000000.0
2009-04-27 06:38:00,2.33456,2.3346,2.33432,2.3346,8000000.0
2009-04-27 06:39:00,2.33474,2.33474,2.33402,2.33402,12000000.0
2009-04-27 06:40:00,2.33355,2.33521,2.33353,2.33521,7000000.0
2009-04-27 06:41:00,2.3358,2.3359,2.33552,2.33571,7000000.0
2009-04-27 06:42:00,2.33567,2.33568,2.33537,2.33537,7000000.0
2009-04-27 06:43:00,2.33527,2.33538,2.33527,2.33538,9000000.0
2009-04-27 06:44:00,2.33523,2.33523,2.3343,2.3343,11000000.0
2009-04-27 06:45:00,2.33407,2.3341,2.33401,2.33406,8000000.0
2009-04-27 06:46:00,2.33409,2.33446,2.33409,2.33446,8000000.0
2009-04-27 06:47:00,2.33406,2.33451,2.33254,2.33451,8000000.0
2009-04-27 06:48:00,2.33468,2.33478,2.33468,2.33472,8000000.0
2009-04-27 06:49:00,2.33453,2.33453,2.33435,2.33438,9000000.0
2009-04-27 06:50:00,2.33432,2.3354,2.33417,2.3354,9000000.0
2009-04-27 06:51:00,2.33549,2.33549,2.33432,2.33432,11000000.0
2009-04-27 06:52:00,2.33452,2.33452,2.33404,2.33404,7000000.0
2009-04-27 06:53:00,2.33389,2.33392,2.3336,2.33392,8000000.0
2009-04-27 06:54:00,2.33396,2.33396,2.3336,2.33361,11000000.0
2009-04-27 06:55:00,2.33354,2.33362,2.33352,2.33362,8000000.0
2009-04-27 06:56:00,2.33364,2.33364,2.33352,2.33356,13000000.0
2009-04-27 06:57:00,2.33334,2.33347,2.33284,2.33284,18000000.0
2009-04-27 06:58:00,2.33176,2.33176,2.33115,2.33126,16000000.0
2009-04-27 06:59:00,2.3313,2.3316,2.3313,2.3316,11000000.0
2009-04-27 07:00:00,2.33129,2.33133,2.33107,2.33133,8000000.0
2009-04-27 07:01:00,2.33158,2.33195,2.33158,2.33176,14000000.0
2009-04-27 07:02:00,2.3317,2.33189,2.33158,2.33158,18000000.0
2009-04-27 07:03:00,2.33128,2.33211,2.33126,2.33211,8000000.0
2009-04-27 07:04:00,2.33194,2.33226,2.33194,2.33226,8000000.0
2009-04-27 07:05:00,2.33185,2.33185,2.33147,2.33147,10000000.0
2009-04-27 07:06:00,2.33173,2.33279,2.33173,2.33279,8000000.0
2009-04-27 07:07:00,2.33278,2.33285,2.33278,2.33278,15000000.0
2009-04-27 07:08:00,2.33256,2.33269,2.33253,2.33269,18000000.0
2009-04-27 07:09:00,2.33264,2.33264,2.3323,2.33239,8000000.0
2009-04-27 07:10:00,2.3321,2.3321,2.33196,2.33204,18000000.0
2009-04-27 07:11:00,2.33214,2.3324,2.33214,2.33226,11000000.0
2009-04-27 07:12:00,2.33235,2.33245,2.3321,2.3321,11000000.0
2009-04-27 07:13:00,2.33195,2.3321,2.33195,2.332,9000000.0
2009-04-27 07:14:00,2.33187,2.33201,2.33183,2.33192,12000000.0
2009-04-27 07:15:00,2.33215,2.33216,2.33204,2.33208,7000000.0
2009-04-27 07:16:00,2.33178,2.33178,2.3314,2.33175,12000000.0
2009-04-27 07:17:00,2.33231,2.33258,2.33225,2.3323,15000000.0
2009-04-27 07:18:00,2.33228,2.33313,2.33228,2.33303,8000000.0
2009-04-27 07:19:00,2.33313,2.33326,2.33313,2.33326,7000000.0
2009-04-27 07:20:00,2.33275,2.33286,2.33249,2.33249,9000000.0
2009-04-27 07:21:00,2.33207,2.33223,2.332,2.33222,10000000.0
2009-04-27 07:22:00,2.33206,2.33206,2.33142,2.33142,7000000.0
2009-04-27 07:23:00,2.33153,2.33191,2.33153,2.33191,11000000.0
2009-04-27 07:24:00,2.33184,2.33295,2.3311,2.3311,23000000.0
2009-04-27 07:25:00,2.33063,2.33116,2.3305,2.33087,28000000.0
2009-04-27 07:26:00,2.33075,2.33075,2.32968,2.33006,14000000.0
2009-04-27 07:27:00,2.32999,2.33034,2.32993,2.33034,20000000.0
2009-04-27 07:28:00,2.33059,2.33059,2.33027,2.33035,17000000.0
2009-04-27 07:29:00,2.33028,2.33057,2.33027,2.33042,27000000.0
2009-04-27 07:30:00,2.33034,2.33054,2.33021,2.33021,20000000.0
2009-04-27 07:31:00,2.33016,2.33016,2.33,2.33,7000000.0
2009-04-27 07:32:00,2.32988,2.33016,2.32988,2.33007,11000000.0
2009-04-27 07:33:00,2.33012,2.33028,2.33009,2.3301,22000000.0
2009-04-27 07:34:00,2.33015,2.3303,2.32999,2.32999,16000000.0
2009-04-27 07:35:00,2.33043,2.3314,2.33029,2.3314,15000000.0
2009-04-27 07:36:00,2.33155,2.33215,2.33133,2.33215,8000000.0
2009-04-27 07:37:00,2.332,2.33363,2.33165,2.33258,12000000.0
2009-04-27 07:38:00,2.33158,2.33227,2.33158,2.33215,7000000.0
2009-04-27 07:39:00,2.33179,2.33227,2.33138,2.33227,14000000.0
2009-04-27 07:40:00,2.33292,2.33424,2.33292,2.33424,9000000.0
2009-04-27 07:41:00,2.33423,2.33424,2.33369,2.33369,24000000.0
2009-04-27 07:42:00,2.33342,2.33342,2.33229,2.33229,17000000.0
2009-04-27 07:43:00,2.33166,2.33178,2.3316,2.33168,22000000.0
2009-04-27 07:44:00,2.33159,2.33159,2.33102,2.33151,10000000.0
2009-04-27 07:45:00,2.33141,2.33141,2.33053,2.3306,15000000.0
2009-04-27 07:46:00,2.33054,2.33162,2.33034,2.33162,17000000.0
2009-04-27 07:47:00,2.33275,2.33303,2.33253,2.33303,15000000.0
2009-04-27 07:48:00,2.33333,2.33401,2.33326,2.33401,10000000.0
2009-04-27 07:49:00,2.33419,2.33435,2.33367,2.33375,20000000.0
2009-04-27 07:50:00,2.33351,2.33351,2.33259,2.33259,17000000.0
2009-04-27 07:51:00,2.33232,2.3329,2.33232,2.33279,15000000.0
2009-04-27 07:52:00,2.33273,2.3332,2.33185,2.33185,29000000.0
2009-04-27 07:53:00,2.33132,2.33239,2.33121,2.33138,13000000.0
2009-04-27 07:54:00,2.33225,2.33311,2.33225,2.33311,23000000.0
2009-04-27 07:55:00,2.33268,2.33276,2.33248,2.33251,27000000.0
2009-04-27 07:56:00,2.33264,2.33282,2.3324,2.33282,18000000.0
2009-04-27 07:57:00,2.3333,2.33385,2.33286,2.33385,20000000.0
2009-04-27 07:58:00,2.33401,2.33401,2.33346,2.33357,13000000.0
2009-04-27 07:59:00,2.33343,2.33454,2.33326,2.33454,23000000.0
2009-04-27 08:00:00,2.33441,2.33441,2.33348,2.33348,31000000.0
2009-04-27 08:01:00,2.33369,2.33403,2.33369,2.33395,13000000.0
2009-04-27 08:02:00,2.334,2.334,2.33375,2.33383,12000000.0
2009-04-27 08:03:00,2.33385,2.33448,2.33385,2.33448,20000000.0
2009-04-27 08:04:00,2.33432,2.33432,2.33288,2.33288,30000000.0
2009-04-27 08:05:00,2.33339,2.3334,2.33117,2.33117,9000000.0
2009-04-27 08:06:00,2.33105,2.33292,2.33105,2.33292,21000000.0
2009-04-27 08:07:00,2.33295,2.33317,2.33295,2.33317,15000000.0
2009-04-27 08:08:00,2.33291,2.33291,2.33192,2.33192,25000000.0
2009-04-27 08:09:00,2.33169,2.33246,2.33155,2.33246,23000000.0
2009-04-27 08:10:00,2.33249,2.33249,2.33235,2.33247,27000000.0
2009-04-27 08:11:00,2.33212,2.33217,2.33191,2.33194,18000000.0
2009-04-27 08:12:00,2.33214,2.33284,2.3321,2.33284,22000000.0
2009-04-27 08:13:00,2.33321,2.33321,2.33263,2.33273,18000000.0
2009-04-27 08:14:00,2.33273,2.33306,2.33261,2.33295,33000000.0
2009-04-27 08:15:00,2.33356,2.3336,2.33295,2.3336,21000000.0
2009-04-27 08:16:00,2.33258,2.33299,2.3321,2.33257,21000000.0
2009-04-27 08:17:00,2.33196,2.33196,2.33148,2.33156,19000000.0
2009-04-27 08:18:00,2.33138,2.33138,2.33089,2.33099,17000000.0
2009-04-27 08:19:00,2.33142,2.33159,2.33137,2.33151,16000000.0
2009-04-27 08:20:00,2.33094,2.33124,2.33089,2.33124,13000000.0
2009-04-27 08:21:00,2.33101,2.33101,2.32932,2.32932,18000000.0
2009-04-27 08:22:00,2.32947,2.32984,2.32926,2.32983,26000000.0
2009-04-27 08:23:00,2.32997,2.33012,2.32985,2.33004,16000000.0
2009-04-27 08:24:00,2.33023,2.33025,2.32966,2.32966,28000000.0
2009-04-27 08:25:00,2.32963,2.32998,2.32941,2.32998,49000000.0
2009-04-27 08:26:00,2.32997,2.33047,2.32997,2.33038,14000000.0
2009-04-27 08:27:00,2.33045,2.33045,2.3299,2.33027,31000000.0
2009-04-27 08:28:00,2.32997,2.33016,2.32933,2.32933,28000000.0
2009-04-27 08:29:00,2.32894,2.32982,2.32894,2.32982,32000000.0
2009-04-27 08:30:00,2.32995,2.33026,2.32931,2.32953,28000000.0
2009-04-27 08:31:00,2.3293,2.3293,2.32849,2.32849,40000000.0
2009-04-27 08:32:00,2.32832,2.32875,2.32783,2.32783,51000000.0
2009-04-27 08:33:00,2.32799,2.32812,2.32784,2.32784,48000000.0
2009-04-27 08:34:00,2.3275,2.32801,2.3275,2.32771,49000000.0
2009-04-27 08:35:00,2.32761,2.32764,2.32739,2.32752,39000000.0
2009-04-27 08:36:00,2.32748,2.32769,2.32748,2.32764,12000000.0
2009-04-27 08:37:00,2.32742,2.32742,2.32602,2.32602,25000000.0
2009-04-27 08:38:00,2.32613,2.3266,2.32613,2.3266,21000000.0
2009-04-27 08:39:00,2.32684,2.32768,2.32684,2.32768,23000000.0
2009-04-27 08:40:00,2.32879,2.32957,2.32879,2.32957,36000000.0
2009-04-27 08:41:00,2.32995,2.33021,2.32993,2.33021,30000000.0
2009-04-27 08:42:00,2.3302,2.33038,2.33,2.33038,17000000.0
2009-04-27 08:43:00,2.33041,2.33067,2.33026,2.33026,23000000.0
2009-04-27 08:44:00,2.33006,2.3301,2.32981,2.3301,17000000.0
2009-04-27 08:45:00,2.33028,2.33028,2.33008,2.33013,37000000.0
2009-04-27 08:46:00,2.3304,2.33072,2.33039,2.33072,23000000.0
2009-04-27 08:47:00,2.33082,2.33083,2.33059,2.33076,25000000.0
2009-04-27 08:48:00,2.33094,2.33103,2.3308,2.33096,36000000.0
2009-04-27 08:49:00,2.33108,2.33227,2.33108,2.33172,27000000.0
2009-04-27 08:50:00,2.33196,2.33196,2.3314,2.33142,56000000.0
2009-04-27 08:51:00,2.33232,2.33232,2.33164,2.33185,32000000.0
2009-04-27 08:52:00,2.33169,2.33183,2.33147,2.33164,39000000.0
2009-04-27 08:53:00,2.33155,2.33155,2.33051,2.33079,63000000.0
2009-04-27 08:54:00,2.33121,2.33224,2.33097,2.33224,42000000.0
2009-04-27 08:55:00,2.33173,2.33173,2.33116,2.33138,55000000.0
2009-04-27 08:56:00,2.33119,2.33122,2.33094,2.33094,21000000.0
2009-04-27 08:57:00,2.33047,2.33048,2.33,2.33,23000000.0
2009-04-27 08:58:00,2.3299,2.33091,2.3299,2.33091,18000000.0
2009-04-27 08:59:00,2.33098,2.33098,2.33063,2.33063,12000000.0
2009-04-27 09:00:00,2.33166,2.33259,2.33166,2.33167,26000000.0
2009-04-27 09:01:00,2.33145,2.33145,2.33085,2.33085,19000000.0
2009-04-27 09:02:00,2.33082,2.33141,2.33082,2.33101,15000000.0
2009-04-27 09:03:00,2.33121,2.33121,2.33034,2.33034,16000000.0
2009-04-27 09:04:00,2.33075,2.33126,2.33064,2.33064,22000000.0
2009-04-27 09:05:00,2.33068,2.33125,2.33068,2.33125,11000000.0
2009-04-27 09:06:00,2.33107,2.3312,2.33059,2.3312,31000000.0
2009-04-27 09:07:00,2.33118,2.33144,2.33106,2.33144,33000000.0
2009-04-27 09:08:00,2.33114,2.33213,2.33111,2.33213,17000000.0
2009-04-27 09:09:00,2.33191,2.33191,2.3316,2.3316,37000000.0
2009-04-27 09:10:00,2.33107,2.3314,2.33107,2.3314,31000000.0
2009-04-27 09:11:00,2.33148,2.33193,2.33148,2.3318,26000000.0
2009-04-27 09:12:00,2.33174,2.33188,2.3314,2.3314,41000000.0
2009-04-27 09:13:00,2.33139,2.33139,2.33094,2.33105,61000000.0
2009-04-27 09:14:00,2.33111,2.33136,2.33098,2.33131,57000000.0
2009-04-27 09:15:00,2.33113,2.33113,2.33052,2.33071,33000000.0
2009-04-27 09:16:00,2.3299,2.3299,2.32703,2.32703,39000000.0
2009-04-27 09:17:00,2.3271,2.32747,2.32673,2.32673,40000000.0
2009-04-27 09:18:00,2.3263,2.3263,2.32557,2.32627,68000000.0
2009-04-27 09:19:00,2.32747,2.32785,2.32747,2.32774,52000000.0
2009-04-27 09:20:00,2.32839,2.32883,2.32825,2.32825,37000000.0
2009-04-27 09:21:00,2.32806,2.3281,2.32776,2.32788,61000000.0
2009-04-27 09:22:00,2.32787,2.32802,2.3273,2.3273,63000000.0
2009-04-27 09:23:00,2.32711,2.32769,2.32711,2.32769,65000000.0
2009-04-27 09:24:00,2.32788,2.32795,2.32749,2.32778,47000000.0
2009-04-27 09:25:00,2.32798,2.32825,2.32794,2.32825,32000000.0
2009-04-27 09:26:00,2.3279,2.32797,2.3277,2.32794,29000000.0
2009-04-27 09:27:00,2.32798,2.32833,2.32798,2.32819,55000000.0
2009-04-27 09:28:00,2.32845,2.32968,2.32845,2.32968,46000000.0
2009-04-27 09:29:00,2.32934,2.32934,2.32643,2.32643,32000000.0
2009-04-27 09:30:00,2.32616,2.32616,2.3258,2.32585,24000000.0
2009-04-27 09:31:00,2.32594,2.32609,2.32558,2.32566,18000000.0
2009-04-27 09:32:00,2.32556,2.32556,2.3252,2.32525,35000000.0
2009-04-27 09:33:00,2.32509,2.32509,2.32456,2.32456,43000000.0
2009-04-27 09:34:00,2.32484,2.32496,2.32473,2.32475,31000000.0
2009-04-27 09:35:00,2.3243,2.3243,2.32386,2.32418,47000000.0
2009-04-27 09:36:00,2.3248,2.3248,2.3246,2.32467,34000000.0
2009-04-27 09:37:00,2.32474,2.32491,2.32436,2.32436,49000000.0
2009-04-27 09:38:00,2.32502,2.32624,2.32502,2.32624,37000000.0
2009-04-27 09:39:00,2.32633,2.32643,2.32627,2.32633,61000000.0
2009-04-27 09:40:00,2.32653,2.32666,2.32634,2.32663,46000000.0
2009-04-27 09:41:00,2.32685,2.32697,2.32685,2.32697,33000000.0
2009-04-27 09:42:00,2.32689,2.32689,2.3255,2.3255,60000000.0
2009-04-27 09:43:00,2.32551,2.32559,2.32503,2.32559,66000000.0
2009-04-27 09:44:00,2.32543,2.32597,2.32543,2.32546,21000000.0
2009-04-27 09:45:00,2.32527,2.32528,2.3246,2.3246,22000000.0
2009-04-27 09:46:00,2.3244,2.32521,2.3244,2.32521,30000000.0
2009-04-27 09:47:00,2.32541,2.32613,2.32541,2.32577,24000000.0
2009-04-27 09:48:00,2.32581,2.32622,2.32576,2.32622,34000000.0
2009-04-27 09:49:00,2.3257,2.32606,2.32563,2.32586,26000000.0
2009-04-27 09:50:00,2.32609,2.32617,2.32594,2.32594,34000000.0
2009-04-27 09:51:00,2.32551,2.32593,2.32551,2.32576,56000000.0
2009-04-27 09:52:00,2.32571,2.32651,2.32571,2.32633,38000000.0
2009-04-27 09:53:00,2.32602,2.3262,2.32602,2.32619,32000000.0
2009-04-27 09:54:00,2.32581,2.32595,2.32577,2.32577,36000000.0
2009-04-27 09:55:00,2.32594,2.32632,2.32594,2.3261,38000000.0
2009-04-27 09:56:00,2.32602,2.32608,2.32592,2.32608,38000000.0
2009-04-27 09:57:00,2.32589,2.32589,2.32477,2.32477,30000000.0
2009-04-27 09:58:00,2.32459,2.32459,2.32423,2.32423,52000000.0
2009-04-27 09:59:00,2.32418,2.32474,2.32362,2.32474,32000000.0
2009-04-27 10:00:00,2.32513,2.3254,2.32491,2.32491,39000000.0
2009-04-27 10:01:00,2.32495,2.32498,2.32487,2.32497,44000000.0
2009-04-27 10:02:00,2.32471,2.32489,2.32393,2.32393,34000000.0
2009-04-27 10:03:00,2.32408,2.32494,2.32408,2.32478,47000000.0
2009-04-27 10:04:00,2.32539,2.32594,2.32507,2.32594,32000000.0
2009-04-27 10:05:00,2.32592,2.32616,2.32578,2.32616,32000000.0
2009-04-27 10:06:00,2.32581,2.32633,2.32559,2.32559,42000000.0
2009-04-27 10:07:00,2.32558,2.32632,2.32558,2.32632,51000000.0
2009-04-27 10:08:00,2.32633,2.32634,2.32613,2.32614,54000000.0
2009-04-27 10:09:00,2.32644,2.32676,2.32609,2.32609,53000000.0
2009-04-27 10:10:00,2.32596,2.32632,2.32576,2.32576,72000000.0
2009-04-27 10:11:00,2.3264,2.3264,2.3254,2.32554,61000000.0
2009-04-27 10:12:00,2.32489,2.32489,2.32462,2.32469,65000000.0
2009-04-27 10:13:00,2.3244,2.3244,2.32301,2.32301,56000000.0
2009-04-27 10:14:00,2.32318,2.32505,2.32318,2.32505,49000000.0
2009-04-27 10:15:00,2.32523,2.32638,2.32523,2.32628,46000000.0
2009-04-27 10:16:00,2.32628,2.32629,2.32607,2.32629,33000000.0
2009-04-27 10:17:00,2.32645,2.32673,2.32645,2.3266,37000000.0
2009-04-27 10:18:00,2.32661,2.32661,2.32562,2.32562,50000000.0
2009-04-27 10:19:00,2.32525,2.32562,2.32525,2.32562,59000000.0
2009-04-27 10:20:00,2.3257,2.32601,2.3257,2.32595,41000000.0
2009-04-27 10:21:00,2.32581,2.32589,2.32548,2.32557,44000000.0
2009-04-27 10:22:00,2.32608,2.32648,2.32608,2.32635,47000000.0
2009-04-27 10:23:00,2.32616,2.32648,2.32616,2.32648,58000000.0
2009-04-27 10:24:00,2.32692,2.32708,2.32661,2.32661,43000000.0
2009-04-27 10:25:00,2.32644,2.32655,2.32635,2.32654,60000000.0
2009-04-27 10:26:00,2.32682,2.32684,2.3262,2.3262,64000000.0
2009-04-27 10:27:00,2.32614,2.32614,2.32566,2.32568,54000000.0
2009-04-27 10:28:00,2.32556,2.32571,2.3254,2.3257,62000000.0
2009-04-27 10:29:00,2.32572,2.32597,2.32539,2.32597,61000000.0
2009-04-27 10:30:00,2.32613,2.32613,2.32534,2.32537,36000000.0
2009-04-27 10:31:00,2.32544,2.32571,2.32531,2.32531,39000000.0
2009-04-27 10:32:00,2.3251,2.32519,2.32453,2.32453,44000000.0
2009-04-27 10:33:00,2.32383,2.32395,2.32346,2.32346,18000000.0
2009-04-27 10:34:00,2.32297,2.3234,2.32277,2.32316,20000000.0
2009-04-27 10:35:00,2.3226,2.32295,2.3224,2.32293,23000000.0
2009-04-27 10:36:00,2.32294,2.32307,2.32278,2.3228,32000000.0
2009-04-27 10:37:00,2.32272,2.32316,2.32256,2.32268,30000000.0
2009-04-27 10:38:00,2.3224,2.32302,2.3224,2.32247,26000000.0
2009-04-27 10:39:00,2.32257,2.32262,2.32225,2.32225,29000000.0
2009-04-27 10:40:00,2.32208,2.32208,2.32135,2.32138,19000000.0
2009-04-27 10:41:00,2.32189,2.32189,2.32162,2.32162,29000000.0
2009-04-27 10:42:00,2.32135,2.32135,2.32079,2.32122,38000000.0
2009-04-27 10:43:00,2.32203,2.32241,2.32152,2.32152,27000000.0
2009-04-27 10:44:00,2.3215,2.3218,2.3215,2.32177,26000000.0
2009-04-27 10:45:00,2.32221,2.32221,2.32103,2.32103,27000000.0
2009-04-27 10:46:00,2.3216,2.32166,2.32134,2.32163,35000000.0
2009-04-27 10:47:00,2.32188,2.32256,2.32188,2.32256,23000000.0
2009-04-27 10:48:00,2.32247,2.32252,2.3223,2.32251,44000000.0
2009-04-27 10:49:00,2.32248,2.32248,2.32207,2.32207,36000000.0
2009-04-27 10:50:00,2.32188,2.32198,2.32188,2.32196,47000000.0
2009-04-27 10:51:00,2.32255,2.32263,2.32229,2.32263,45000000.0
2009-04-27 10:52:00,2.32263,2.32266,2.32223,2.32223,33000000.0
2009-04-27 10:53:00,2.32227,2.32267,2.32227,2.32267,46000000.0
2009-04-27 10:54:00,2.32278,2.32287,2.32278,2.32278,35000000.0
2009-04-27 10:55:00,2.32281,2.32286,2.32279,2.32282,37000000.0
2009-04-27 10:56:00,2.32281,2.32308,2.32267,2.32275,33000000.0
2009-04-27 10:57:00,2.32274,2.323,2.32249,2.32249,33000000.0
2009-04-27 10:58:00,2.32282,2.32282,2.32225,2.32225,26000000.0
2009-04-27 10:59:00,2.32184,2.32226,2.32184,2.32197,47000000.0
2009-04-27 11:00:00,2.32232,2.32232,2.3218,2.3218,39000000.0
2009-04-27 11:01:00,2.32063,2.32063,2.32036,2.32044,45000000.0
2009-04-27 11:02:00,2.32111,2.32128,2.32102,2.32128,17000000.0
2009-04-27 11:03:00,2.32067,2.32096,2.32064,2.32096,37000000.0
2009-04-27 11:04:00,2.3211,2.3211,2.32017,2.32041,40000000.0
2009-04-27 11:05:00,2.32058,2.32126,2.32058,2.32126,18000000.0
2009-04-27 11:06:00,2.32094,2.32126,2.32094,2.32123,19000000.0
2009-04-27 11:07:00,2.32106,2.32116,2.32106,2.32106,30000000.0
2009-04-27 11:08:00,2.32121,2.3213,2.32115,2.3213,30000000.0
2009-04-27 11:09:00,2.32131,2.32153,2.32092,2.32153,45000000.0
2009-04-27 11:10:00,2.32168,2.32181,2.32163,2.32169,35000000.0
2009-04-27 11:11:00,2.32148,2.32164,2.32123,2.32138,46000000.0
2009-04-27 11:12:00,2.32146,2.32206,2.32109,2.32206,55000000.0
2009-04-27 11:13:00,2.3218,2.3218,2.32126,2.32131,59000000.0
2009-04-27 11:14:00,2.32124,2.32153,2.32124,2.32153,41000000.0
2009-04-27 11:15:00,2.32153,2.32169,2.3215,2.32164,34000000.0
2009-04-27 11:16:00,2.32172,2.32233,2.32172,2.3223,20000000.0
2009-04-27 11:17:00,2.32287,2.32344,2.32287,2.32344,57000000.0
2009-04-27 11:18:00,2.32357,2.32378,2.32334,2.32337,44000000.0
2009-04-27 11:19:00,2.32288,2.32288,2.32258,2.32258,63000000.0
2009-04-27 11:20:00,2.32251,2.32267,2.32215,2.32245,43000000.0
2009-04-27 11:21:00,2.322,2.32234,2.32188,2.32194,34000000.0
2009-04-27 11:22:00,2.32187,2.32203,2.32173,2.32201,56000000.0
2009-04-27 11:23:00,2.32206,2.32286,2.32195,2.32286,43000000.0
2009-04-27 11:24:00,2.32318,2.32318,2.32254,2.32275,53000000.0
2009-04-27 11:25:00,2.32269,2.32295,2.32269,2.3228,29000000.0
2009-04-27 11:26:00,2.32193,2.3221,2.32158,2.32161,41000000.0
2009-04-27 11:27:00,2.32152,2.32168,2.32132,2.32132,34000000.0
2009-04-27 11:28:00,2.32177,2.32231,2.32176,2.32231,36000000.0
2009-04-27 11:29:00,2.32224,2.32259,2.32206,2.32206,43000000.0
2009-04-27 11:30:00,2.32191,2.32209,2.32191,2.32204,24000000.0
2009-04-27 11:31:00,2.32217,2.3226,2.32209,2.3226,34000000.0
2009-04-27 11:32:00,2.32306,2.32306,2.32286,2.32289,46000000.0
2009-04-27 11:33:00,2.32283,2.32285,2.32272,2.32272,41000000.0
2009-04-27 11:34:00,2.32274,2.32281,2.32272,2.32273,28000000.0
2009-04-27 11:35:00,2.32273,2.32283,2.32265,2.32275,44000000.0
2009-04-27 11:36:00,2.32272,2.32319,2.32272,2.32314,48000000.0
2009-04-27 11:37:00,2.32313,2.32335,2.32313,2.32335,50000000.0
2009-04-27 11:38:00,2.32339,2.32344,2.32326,2.32344,37000000.0
2009-04-27 11:39:00,2.32359,2.32359,2.32281,2.32281,52000000.0
2009-04-27 11:40:00,2.32259,2.32277,2.32257,2.32268,27000000.0
2009-04-27 11:41:00,2.32258,2.32262,2.32238,2.32241,49000000.0
2009-04-27 11:42:00,2.32248,2.32314,2.32248,2.32294,22000000.0
2009-04-27 11:43:00,2.32301,2.32331,2.32301,2.32325,45000000.0
2009-04-27 11:44:00,2.3235,2.32365,2.32347,2.32365,42000000.0
2009-04-27 11:45:00,2.32343,2.3235,2.3231,2.3231,41000000.0
2009-04-27 11:46:00,2.32271,2.32271,2.32218,2.32218,38000000.0
2009-04-27 11:47:00,2.3224,2.32328,2.3224,2.32328,22000000.0
2009-04-27 11:48:00,2.32343,2.3236,2.32343,2.32352,27000000.0
2009-04-27 11:49:00,2.32369,2.32396,2.32369,2.32383,41000000.0
2009-04-27 11:50:00,2.32388,2.32437,2.32388,2.32437,44000000.0
2009-04-27 11:51:00,2.32419,2.32432,2.32403,2.3241,37000000.0
2009-04-27 11:52:00,2.32398,2.32398,2.32362,2.32373,37000000.0
2009-04-27 11:53:00,2.32339,2.32384,2.32339,2.32384,33000000.0
2009-04-27 11:54:00,2.32403,2.32414,2.32388,2.32404,37000000.0
2009-04-27 11:55:00,2.32426,2.32426,2.32395,2.32406,38000000.0
2009-04-27 11:56:00,2.32391,2.32391,2.32344,2.32344,51000000.0
2009-04-27 11:57:00,2.32341,2.32365,2.32332,2.32355,29000000.0
2009-04-27 11:58:00,2.32337,2.32391,2.32332,2.32332,31000000.0
2009-04-27 11:59:00,2.3236,2.3236,2.32295,2.32295,51000000.0
2009-04-27 12:00:00,2.32281,2.32307,2.3226,2.32307,23000000.0
2009-04-27 12:01:00,2.32351,2.32386,2.32326,2.32338,24000000.0
2009-04-27 12:02:00,2.32295,2.32349,2.32274,2.32274,34000000.0
2009-04-27 12:03:00,2.323,2.323,2.32252,2.32252,36000000.0
2009-04-27 12:04:00,2.32226,2.32285,2.32226,2.32251,33000000.0
2009-04-27 12:05:00,2.32233,2.32233,2.32221,2.32221,26000000.0
2009-04-27 12:06:00,2.32217,2.32301,2.32217,2.32301,15000000.0
2009-04-27 12:07:00,2.32346,2.3243,2.32346,2.32378,23000000.0
2009-04-27 12:08:00,2.32304,2.32367,2.32304,2.32344,37000000.0
2009-04-27 12:09:00,2.32355,2.32394,2.32355,2.32394,11000000.0
2009-04-27 12:10:00,2.32381,2.32381,2.32348,2.32355,25000000.0
2009-04-27 12:11:00,2.32278,2.32302,2.32274,2.32274,33000000.0
2009-04-27 12:12:00,2.32297,2.32297,2.32256,2.32256,31000000.0
2009-04-27 12:13:00,2.32242,2.32261,2.32222,2.32261,24000000.0
2009-04-27 12:14:00,2.32234,2.32234,2.32201,2.32201,36000000.0
2009-04-27 12:15:00,2.32205,2.32224,2.32199,2.32224,29000000.0
2009-04-27 12:16:00,2.32227,2.32227,2.32201,2.32201,30000000.0
2009-04-27 12:17:00,2.32175,2.32185,2.32143,2.32169,41000000.0
2009-04-27 12:18:00,2.32181,2.3223,2.32181,2.32209,43000000.0
2009-04-27 12:19:00,2.32226,2.32283,2.32197,2.32283,37000000.0
2009-04-27 12:20:00,2.32321,2.32393,2.32321,2.32388,40000000.0
2009-04-27 12:21:00,2.32375,2.32398,2.32343,2.32398,61000000.0
2009-04-27 12:22:00,2.32415,2.3243,2.32398,2.3243,24000000.0
2009-04-27 12:23:00,2.32447,2.32447,2.32411,2.32415,23000000.0
2009-04-27 12:24:00,2.3239,2.32441,2.3239,2.3243,30000000.0
2009-04-27 12:25:00,2.32371,2.32382,2.3236,2.3236,22000000.0
2009-04-27 12:26:00,2.3229,2.3229,2.32229,2.32257,32000000.0
2009-04-27 12:27:00,2.32243,2.32243,2.32176,2.32176,25000000.0
2009-04-27 12:28:00,2.32164,2.32212,2.32164,2.32212,58000000.0
2009-04-27 12:29:00,2.32257,2.32293,2.3209,2.32116,71000000.0
2009-04-27 12:30:00,2.32074,2.32283,2.32032,2.32255,47000000.0
2009-04-27 12:31:00,2.32311,2.32332,2.32293,2.32301,55000000.0
2009-04-27 12:32:00,2.32308,2.32308,2.3227,2.3227,32000000.0
2009-04-27 12:33:00,2.32261,2.32273,2.32229,2.32229,40000000.0
2009-04-27 12:34:00,2.32267,2.3239,2.32267,2.3239,14000000.0
2009-04-27 12:35:00,2.32394,2.32394,2.32298,2.32298,20000000.0
2009-04-27 12:36:00,2.32302,2.32355,2.32302,2.32355,36000000.0
2009-04-27 12:37:00,2.32368,2.32368,2.32343,2.32343,22000000.0
2009-04-27 12:38:00,2.32335,2.32371,2.32326,2.32326,12000000.0
2009-04-27 12:39:00,2.32313,2.32353,2.32298,2.32353,20000000.0
2009-04-27 12:40:00,2.32358,2.32361,2.32312,2.32361,16000000.0
2009-04-27 12:41:00,2.32387,2.32407,2.32387,2.32407,10000000.0
2009-04-27 12:42:00,2.32386,2.32386,2.32341,2.32372,26000000.0
2009-04-27 12:43:00,2.32384,2.32399,2.32368,2.32399,9000000.0
2009-04-27 12:44:00,2.32358,2.32455,2.32358,2.32455,21000000.0
2009-04-27 12:45:00,2.32412,2.32437,2.32404,2.32437,30000000.0
2009-04-27 12:46:00,2.32421,2.32448,2.3242,2.3242,41000000.0
2009-04-27 12:47:00,2.32448,2.32458,2.3241,2.32416,26000000.0
2009-04-27 12:48:00,2.32456,2.32456,2.3244,2.32444,27000000.0
2009-04-27 12:49:00,2.32416,2.32416,2.3236,2.32373,36000000.0
2009-04-27 12:50:00,2.32378,2.32425,2.32378,2.32388,34000000.0
2009-04-27 12:51:00,2.3242,2.32428,2.32376,2.32376,25000000.0
2009-04-27 12:52:00,2.32352,2.3237,2.32336,2.3237,26000000.0
2009-04-27 12:53:00,2.32347,2.32397,2.32347,2.32396,16000000.0
2009-04-27 12:54:00,2.32405,2.32416,2.32397,2.32397,28000000.0
2009-04-27 12:55:00,2.32394,2.32394,2.32354,2.32354,29000000.0
2009-04-27 12:56:00,2.32393,2.32408,2.32369,2.32373,30000000.0
2009-04-27 12:57:00,2.32373,2.32373,2.32265,2.32297,26000000.0
2009-04-27 12:58:00,2.32231,2.32231,2.32182,2.32182,14000000.0
2009-04-27 12:59:00,2.32111,2.32145,2.32111,2.32118,32000000.0
2009-04-27 13:00:00,2.32123,2.3216,2.32112,2.3216,20000000.0
2009-04-27 13:01:00,2.32171,2.32233,2.32171,2.32219,31000000.0
2009-04-27 13:02:00,2.32252,2.3227,2.32233,2.32233,12000000.0
2009-04-27 13:03:00,2.32215,2.32215,2.32192,2.32192,21000000.0
2009-04-27 13:04:00,2.32183,2.32183,2.32151,2.32151,7000000.0
2009-04-27 13:05:00,2.32162,2.32187,2.32161,2.32187,17000000.0
2009-04-27 13:06:00,2.32185,2.32185,2.32151,2.32167,22000000.0
2009-04-27 13:07:00,2.3221,2.32238,2.3221,2.32217,17000000.0
2009-04-27 13:08:00,2.32248,2.32289,2.32244,2.32244,37000000.0
2009-04-27 13:09:00,2.32256,2.32256,2.32221,2.32221,33000000.0
2009-04-27 13:10:00,2.32223,2.32233,2.32206,2.32233,32000000.0
2009-04-27 13:11:00,2.32232,2.32248,2.32218,2.32248,21000000.0
2009-04-27 13:12:00,2.32306,2.32315,2.3219,2.3219,7000000.0
2009-04-27 13:13:00,2.32206,2.3224,2.32206,2.32233,11000000.0
2009-04-27 13:14:00,2.32249,2.32267,2.32226,2.32252,33000000.0
2009-04-27 13:15:00,2.3226,2.32264,2.32249,2.32249,25000000.0
2009-04-27 13:16:00,2.32218,2.32255,2.32218,2.32255,20000000.0
2009-04-27 13:17:00,2.32276,2.32276,2.32242,2.32257,19000000.0
2009-04-27 13:18:00,2.32251,2.32281,2.32251,2.3226,41000000.0
2009-04-27 13:19:00,2.32242,2.32242,2.32232,2.32237,36000000.0
2009-04-27 13:20:00,2.32246,2.32312,2.32233,2.32312,36000000.0
2009-04-27 13:21:00,2.32281,2.32305,2.32281,2.32302,54000000.0
2009-04-27 13:22:00,2.32238,2.32238,2.32197,2.32218,41000000.0
2009-04-27 13:23:00,2.32206,2.3224,2.32203,2.3224,11000000.0
2009-04-27 13:24:00,2.32252,2.32272,2.32252,2.32256,23000000.0
2009-04-27 13:25:00,2.32243,2.32243,2.32204,2.32204,25000000.0
2009-04-27 13:26:00,2.32243,2.3225,2.32224,2.3225,20000000.0
2009-04-27 13:27:00,2.32253,2.32253,2.32203,2.32203,32000000.0
2009-04-27 13:28:00,2.32215,2.3228,2.32198,2.3228,26000000.0
2009-04-27 13:29:00,2.32323,2.32323,2.32232,2.32268,25000000.0
2009-04-27 13:30:00,2.3229,2.32299,2.3226,2.32298,16000000.0
2009-04-27 13:31:00,2.32303,2.32303,2.32252,2.32279,21000000.0
2009-04-27 13:32:00,2.32265,2.32294,2.32265,2.32277,28000000.0
2009-04-27 13:33:00,2.32266,2.32266,2.32246,2.32246,18000000.0
2009-04-27 13:34:00,2.32248,2.32248,2.32192,2.32192,35000000.0
2009-04-27 13:35:00,2.32213,2.32218,2.32196,2.32218,10000000.0
2009-04-27 13:36:00,2.32206,2.32214,2.32194,2.32198,40000000.0
2009-04-27 13:37:00,2.3221,2.32227,2.32202,2.32208,22000000.0
2009-04-27 13:38:00,2.3221,2.32212,2.32179,2.32179,39000000.0
2009-04-27 13:39:00,2.32121,2.32142,2.32084,2.32084,32000000.0
2009-04-27 13:40:00,2.32065,2.32071,2.32058,2.32063,35000000.0
2009-04-27 13:41:00,2.32124,2.32124,2.32107,2.32107,27000000.0
2009-04-27 13:42:00,2.32129,2.32129,2.32055,2.32055,32000000.0
2009-04-27 13:43:00,2.32038,2.32073,2.32035,2.32064,26000000.0
2009-04-27 13:44:00,2.32054,2.32079,2.32045,2.32079,25000000.0
2009-04-27 13:45:00,2.32092,2.32092,2.32086,2.32086,21000000.0
2009-04-27 13:46:00,2.32076,2.321,2.32076,2.321,13000000.0
2009-04-27 13:47:00,2.32099,2.32099,2.31919,2.31919,22000000.0
2009-04-27 13:48:00,2.31913,2.31943,2.31909,2.31909,21000000.0
2009-04-27 13:49:00,2.31914,2.31914,2.31883,2.31889,24000000.0
2009-04-27 13:50:00,2.31892,2.31916,2.31892,2.31909,27000000.0
2009-04-27 13:51:00,2.31944,2.31944,2.31914,2.31914,27000000.0
2009-04-27 13:52:00,2.31919,2.31998,2.31919,2.31965,31000000.0
2009-04-27 13:53:00,2.3192,2.31993,2.3192,2.31958,31000000.0
2009-04-27 13:54:00,2.31959,2.3196,2.31935,2.31935,28000000.0
2009-04-27 13:55:00,2.31945,2.32004,2.31945,2.32004,33000000.0
2009-04-27 13:56:00,2.31945,2.31979,2.31904,2.31904,23000000.0
2009-04-27 13:57:00,2.31905,2.31927,2.31901,2.31924,19000000.0
2009-04-27 13:58:00,2.31941,2.32048,2.31941,2.32048,30000000.0
2009-04-27 13:59:00,2.32069,2.32135,2.32069,2.32135,39000000.0
2009-04-27 14:00:00,2.32174,2.32249,2.32174,2.32249,30000000.0
2009-04-27 14:01:00,2.32234,2.32301,2.32234,2.32274,16000000.0
2009-04-27 14:02:00,2.32273,2.32369,2.32238,2.32238,34000000.0
2009-04-27 14:03:00,2.32267,2.32267,2.32176,2.32195,24000000.0
2009-04-27 14:04:00,2.32207,2.32232,2.32207,2.32211,20000000.0
2009-04-27 14:05:00,2.32164,2.32177,2.3214,2.32174,31000000.0
2009-04-27 14:06:00,2.32178,2.3224,2.32178,2.3224,28000000.0
2009-04-27 14:07:00,2.32299,2.32299,2.32249,2.32266,32000000.0
2009-04-27 14:08:00,2.32291,2.32335,2.32289,2.32289,22000000.0
2009-04-27 14:09:00,2.32267,2.32267,2.32144,2.32144,15000000.0
2009-04-27 14:10:00,2.322,2.32232,2.322,2.32232,24000000.0
2009-04-27 14:11:00,2.32263,2.32263,2.32251,2.32251,22000000.0
2009-04-27 14:12:00,2.3223,2.32319,2.3223,2.32261,17000000.0
2009-04-27 14:13:00,2.32268,2.32298,2.32268,2.32287,19000000.0
2009-04-27 14:14:00,2.3228,2.32335,2.3228,2.32294,22000000.0
2009-04-27 14:15:00,2.32291,2.32305,2.32251,2.32272,26000000.0
2009-04-27 14:16:00,2.32251,2.3234,2.32251,2.3234,10000000.0
2009-04-27 14:17:00,2.32316,2.32332,2.32275,2.32275,8000000.0
2009-04-27 14:18:00,2.32264,2.32264,2.32208,2.32208,13000000.0
2009-04-27 14:19:00,2.32141,2.32141,2.3209,2.32098,29000000.0
2009-04-27 14:20:00,2.32131,2.32174,2.32131,2.32134,15000000.0
2009-04-27 14:21:00,2.32164,2.32293,2.32164,2.32293,18000000.0
2009-04-27 14:22:00,2.3227,2.3227,2.32131,2.32131,10000000.0
2009-04-27 14:23:00,2.3217,2.32178,2.32156,2.32178,24000000.0
2009-04-27 14:24:00,2.32198,2.32281,2.32198,2.32281,17000000.0
2009-04-27 14:25:00,2.32274,2.32286,2.32267,2.32267,31000000.0
2009-04-27 14:26:00,2.32257,2.32257,2.3224,2.32243,14000000.0
2009-04-27 14:27:00,2.32266,2.32266,2.32213,2.3222,14000000.0
2009-04-27 14:28:00,2.32184,2.32214,2.32184,2.32206,9000000.0
2009-04-27 14:29:00,2.3219,2.3219,2.32173,2.32177,7000000.0
2009-04-27 14:30:00,2.32164,2.32164,2.32131,2.32156,17000000.0
2009-04-27 14:31:00,2.32168,2.3218,2.32168,2.3218,21000000.0
2009-04-27 14:32:00,2.32166,2.32178,2.32144,2.32144,8000000.0
2009-04-27 14:33:00,2.32157,2.32196,2.32157,2.32183,10000000.0
2009-04-27 14:34:00,2.32177,2.32177,2.32051,2.32051,11000000.0
2009-04-27 14:35:00,2.32044,2.32048,2.32023,2.32039,7000000.0
2009-04-27 14:36:00,2.32041,2.32052,2.32012,2.32012,8000000.0
2009-04-27 14:37:00,2.32047,2.32048,2.32019,2.32028,11000000.0
2009-04-27 14:38:00,2.31987,2.32028,2.31978,2.32028,7000000.0
2009-04-27 14:39:00,2.32021,2.32021,2.31992,2.32007,8000000.0
2009-04-27 14:40:00,2.3202,2.32081,2.3202,2.32068,8000000.0
2009-04-27 14:41:00,2.32048,2.32054,2.32035,2.32044,10000000.0
2009-04-27 14:42:00,2.32037,2.32037,2.31998,2.32013,9000000.0
2009-04-27 14:43:00,2.32008,2.32033,2.31996,2.32033,8000000.0
2009-04-27 14:44:00,2.31994,2.32062,2.31994,2.3201,8000000.0
2009-04-27 14:45:00,2.32037,2.32115,2.32032,2.32115,7000000.0
2009-04-27 14:46:00,2.3217,2.32194,2.3217,2.32194,9000000.0
2009-04-27 14:47:00,2.32207,2.32207,2.32091,2.32091,8000000.0
2009-04-27 14:48:00,2.32096,2.32128,2.32082,2.32104,8000000.0
2009-04-27 14:49:00,2.32069,2.32103,2.32063,2.32089,9000000.0
2009-04-27 14:50:00,2.32049,2.32049,2.32001,2.32034,7000000.0
2009-04-27 14:51:00,2.32058,2.32067,2.32011,2.32011,10000000.0
2009-04-27 14:52:00,2.31967,2.31967,2.31934,2.31949,5000000.0
2009-04-27 14:53:00,2.31935,2.32024,2.31935,2.32024,7000000.0
2009-04-27 14:54:00,2.31959,2.31979,2.31959,2.31967,8000000.0
2009-04-27 14:55:00,2.3194,2.3194,2.31897,2.31897,7000000.0
2009-04-27 14:56:00,2.31802,2.31802,2.31753,2.31766,8000000.0
2009-04-27 14:57:00,2.31714,2.31714,2.31595,2.316,7000000.0
2009-04-27 14:58:00,2.31645,2.31645,2.31508,2.31508,8000000.0
2009-04-27 14:59:00,2.31455,2.31508,2.31455,2.31508,8000000.0
2009-04-27 15:00:00,2.31512,2.31512,2.31498,2.31509,7000000.0
2009-04-27 15:01:00,2.31512,2.31526,2.31495,2.31495,8000000.0
2009-04-27 15:02:00,2.31479,2.3149,2.31479,2.3149,7000000.0
2009-04-27 15:03:00,2.31489,2.31489,2.31463,2.31484,7000000.0
2009-04-27 15:04:00,2.31502,2.31512,2.3148,2.31512,8000000.0
2009-04-27 15:05:00,2.31489,2.31529,2.31476,2.31529,7000000.0
2009-04-27 15:06:00,2.31553,2.31553,2.31528,2.31528,8000000.0
2009-04-27 15:07:00,2.31486,2.31507,2.31436,2.31436,11000000.0
2009-04-27 15:08:00,2.31431,2.31481,2.31431,2.31461,8000000.0
2009-04-27 15:09:00,2.3146,2.31487,2.31448,2.31448,7000000.0
2009-04-27 15:10:00,2.31428,2.31433,2.31421,2.31424,7000000.0
2009-04-27 15:11:00,2.3135,2.3135,2.31275,2.31275,11000000.0
2009-04-27 15:12:00,2.31318,2.31318,2.3127,2.3127,10000000.0
2009-04-27 15:13:00,2.31267,2.3128,2.31247,2.3128,9000000.0
2009-04-27 15:14:00,2.31262,2.3129,2.31244,2.31289,10000000.0
2009-04-27 15:15:00,2.31325,2.31364,2.31316,2.31364,8000000.0
2009-04-27 15:16:00,2.3137,2.3137,2.31337,2.31341,9000000.0
2009-04-27 15:17:00,2.31335,2.31413,2.31335,2.31355,9000000.0
2009-04-27 15:18:00,2.31355,2.31372,2.31341,2.31341,8000000.0
2009-04-27 15:19:00,2.31381,2.31386,2.31358,2.31382,7000000.0
2009-04-27 15:20:00,2.31382,2.3141,2.31341,2.31341,9000000.0
2009-04-27 15:21:00,2.31384,2.31396,2.31364,2.31371,8000000.0
2009-04-27 15:22:00,2.31354,2.31355,2.31311,2.31311,9000000.0
2009-04-27 15:23:00,2.31332,2.31354,2.31325,2.31354,8000000.0
2009-04-27 15:24:00,2.31363,2.31451,2.31363,2.31451,8000000.0
2009-04-27 15:25:00,2.31405,2.31405,2.31327,2.31327,7000000.0
2009-04-27 15:26:00,2.31429,2.31452,2.31312,2.31312,7000000.0
2009-04-27 15:27:00,2.3134,2.31351,2.31328,2.31328,7000000.0
2009-04-27 15:28:00,2.31295,2.31303,2.31247,2.31247,11000000.0
2009-04-27 15:29:00,2.3123,2.31247,2.3123,2.31247,7000000.0
2009-04-27 15:30:00,2.31186,2.31241,2.31186,2.31199,9000000.0
2009-04-27 15:31:00,2.31196,2.31252,2.31196,2.31251,9000000.0
2009-04-27 15:32:00,2.31261,2.31268,2.3124,2.31256,10000000.0
2009-04-27 15:33:00,2.31275,2.31311,2.31275,2.31311,8000000.0
2009-04-27 15:34:00,2.31324,2.31369,2.31314,2.31354,9000000.0
2009-04-27 15:35:00,2.31292,2.31298,2.3128,2.3128,7000000.0
2009-04-27 15:36:00,2.31282,2.31305,2.31246,2.31246,7000000.0
2009-04-27 15:37:00,2.31231,2.3129,2.31231,2.3129,8000000.0
2009-04-27 15:38:00,2.31101,2.31302,2.31101,2.3129,7000000.0
2009-04-27 15:39:00,2.31311,2.31311,2.31173,2.31181,10000000.0
2009-04-27 15:40:00,2.31141,2.31141,2.31072,2.31072,9000000.0
2009-04-27 15:41:00,2.31146,2.31167,2.31121,2.31164,11000000.0
2009-04-27 15:42:00,2.31214,2.31214,2.31177,2.31202,8000000.0
2009-04-27 15:43:00,2.31166,2.31166,2.30959,2.30981,8000000.0
2009-04-27 15:44:00,2.30944,2.30951,2.30922,2.30935,8000000.0
2009-04-27 15:45:00,2.30977,2.30977,2.30885,2.30942,8000000.0
2009-04-27 15:46:00,2.30929,2.30937,2.30895,2.3091,10000000.0
2009-04-27 15:47:00,2.30902,2.3092,2.30902,2.3092,7000000.0
2009-04-27 15:48:00,2.30932,2.30932,2.30845,2.30855,7000000.0
2009-04-27 15:49:00,2.3086,2.30932,2.3086,2.30932,6000000.0
2009-04-27 15:50:00,2.30994,2.31001,2.30971,2.30988,8000000.0
2009-04-27 15:51:00,2.30979,2.31051,2.30979,2.31051,9000000.0
2009-04-27 15:52:00,2.31092,2.31099,2.31051,2.31051,7000000.0
2009-04-27 15:53:00,2.30954,2.31017,2.30954,2.31017,7000000.0
2009-04-27 15:54:00,2.31011,2.3103,2.31008,2.3103,11000000.0
2009-04-27 15:55:00,2.31005,2.31005,2.30955,2.30995,9000000.0
2009-04-27 15:56:00,2.31037,2.31053,2.30953,2.30953,7000000.0
2009-04-27 15:57:00,2.30958,2.30994,2.30958,2.30984,10000000.0
2009-04-27 15:58:00,2.3098,2.31012,2.30979,2.31012,10000000.0
2009-04-27 15:59:00,2.31086,2.31102,2.31086,2.31096,7000000.0
2009-04-27 16:00:00,2.31065,2.31065,2.3095,2.3095,7000000.0
2009-04-27 16:01:00,2.30908,2.30908,2.30864,2.30889,9000000.0
2009-04-27 16:02:00,2.30896,2.30934,2.30896,2.3092,8000000.0
2009-04-27 16:03:00,2.30907,2.30909,2.30891,2.30907,11000000.0
2009-04-27 16:04:00,2.30928,2.30935,2.30924,2.30935,8000000.0
2009-04-27 16:05:00,2.3099,2.3099,2.30928,2.30971,9000000.0
2009-04-27 16:06:00,2.30976,2.30998,2.30971,2.30971,10000000.0
2009-04-27 16:07:00,2.30905,2.30965,2.30897,2.30962,10000000.0
2009-04-27 16:08:00,2.3103,2.31125,2.3103,2.31125,8000000.0
2009-04-27 16:09:00,2.31148,2.31148,2.31139,2.31145,7000000.0
2009-04-27 16:10:00,2.31173,2.31179,2.31155,2.3117,7000000.0
2009-04-27 16:11:00,2.31147,2.31188,2.31146,2.31185,10000000.0
2009-04-27 16:12:00,2.31191,2.31203,2.31144,2.31185,9000000.0
2009-04-27 16:13:00,2.31167,2.31181,2.31069,2.31075,7000000.0
2009-04-27 16:14:00,2.31072,2.31082,2.31036,2.3106,11000000.0
2009-04-27 16:15:00,2.31091,2.31094,2.31017,2.31017,7000000.0
2009-04-27 16:16:00,2.30977,2.31014,2.30977,2.30985,7000000.0
2009-04-27 16:17:00,2.30953,2.30992,2.30953,2.30975,11000000.0
2009-04-27 16:18:00,2.30938,2.30938,2.30723,2.30723,11000000.0
2009-04-27 16:19:00,2.307,2.30705,2.30686,2.30705,11000000.0
2009-04-27 16:20:00,2.30721,2.30771,2.30708,2.30769,9000000.0
2009-04-27 16:21:00,2.30784,2.30784,2.30721,2.30755,9000000.0
2009-04-27 16:22:00,2.30722,2.30725,2.30608,2.30618,8000000.0
2009-04-27 16:23:00,2.30582,2.30627,2.30582,2.30611,8000000.0
2009-04-27 16:24:00,2.306,2.30616,2.30576,2.30616,10000000.0
2009-04-27 16:25:00,2.30588,2.30597,2.30574,2.30574,7000000.0
2009-04-27 16:26:00,2.30579,2.30625,2.30575,2.30583,7000000.0
2009-04-27 16:27:00,2.30499,2.3051,2.3047,2.3047,11000000.0
2009-04-27 16:28:00,2.30421,2.30456,2.30417,2.30425,11000000.0
2009-04-27 16:29:00,2.30408,2.30427,2.30369,2.30369,7000000.0
2009-04-27 16:30:00,2.30284,2.30307,2.30281,2.30295,8000000.0
2009-04-27 16:31:00,2.30243,2.30253,2.30219,2.30222,7000000.0
2009-04-27 16:32:00,2.30273,2.30302,2.30268,2.30302,8000000.0
2009-04-27 16:33:00,2.30249,2.30337,2.30249,2.30337,11000000.0
2009-04-27 16:34:00,2.30383,2.30413,2.30377,2.30413,8000000.0
2009-04-27 16:35:00,2.30493,2.30493,2.30454,2.30467,7000000.0
2009-04-27 16:36:00,2.30459,2.30465,2.30447,2.30463,8000000.0
2009-04-27 16:37:00,2.30415,2.30417,2.30363,2.30417,8000000.0
2009-04-27 16:38:00,2.30436,2.30443,2.304,2.3042,7000000.0
2009-04-27 16:39:00,2.30372,2.30377,2.30294,2.30296,8000000.0
2009-04-27 16:40:00,2.30355,2.30408,2.30328,2.30328,11000000.0
2009-04-27 16:41:00,2.30284,2.30284,2.30213,2.30227,10000000.0
2009-04-27 16:42:00,2.30236,2.30245,2.30212,2.30212,7000000.0
2009-04-27 16:43:00,2.30181,2.30181,2.30067,2.30067,7000000.0
2009-04-27 16:44:00,2.30059,2.30089,2.30011,2.30089,7000000.0
2009-04-27 16:45:00,2.30137,2.30157,2.30115,2.30157,11000000.0
2009-04-27 16:46:00,2.30182,2.30231,2.30182,2.30231,11000000.0
2009-04-27 16:47:00,2.30222,2.3023,2.30187,2.30193,7000000.0
2009-04-27 16:48:00,2.30205,2.30217,2.30158,2.30205,10000000.0
2009-04-27 16:49:00,2.30175,2.30213,2.30167,2.30213,8000000.0
2009-04-27 16:50:00,2.3025,2.3055,2.30236,2.3055,8000000.0
2009-04-27 16:51:00,2.3059,2.30639,2.3059,2.30622,9000000.0
2009-04-27 16:52:00,2.30634,2.30787,2.30634,2.30787,7000000.0
2009-04-27 16:53:00,2.30773,2.30812,2.30773,2.30797,6000000.0
2009-04-27 16:54:00,2.30816,2.30894,2.30816,2.30894,7000000.0
2009-04-27 16:55:00,2.30853,2.30901,2.30821,2.30821,11000000.0
2009-04-27 16:56:00,2.30831,2.30884,2.30831,2.30874,11000000.0
2009-04-27 16:57:00,2.30832,2.30855,2.30828,2.30843,7000000.0
2009-04-27 16:58:00,2.30783,2.30783,2.30606,2.30606,8000000.0
2009-04-27 16:59:00,2.30404,2.30529,2.30404,2.30424,7000000.0
2009-04-27 17:00:00,2.30359,2.30478,2.30359,2.30448,11000000.0
2009-04-27 17:01:00,2.3046,2.3047,2.3044,2.3047,7000000.0
2009-04-27 17:02:00,2.3044,2.30454,2.304,2.3042,8000000.0
2009-04-27 17:03:00,2.30433,2.30477,2.3023,2.30398,7000000.0
2009-04-27 17:04:00,2.30369,2.30457,2.30369,2.30457,7000000.0
2009-04-27 17:05:00,2.30439,2.30439,2.30368,2.30421,10000000.0
2009-04-27 17:06:00,2.30441,2.30457,2.30432,2.30457,9000000.0
2009-04-27 17:07:00,2.30415,2.30429,2.30369,2.30374,8000000.0
2009-04-27 17:08:00,2.30352,2.30413,2.30352,2.30413,9000000.0
2009-04-27 17:09:00,2.30362,2.30379,2.30361,2.30367,8000000.0
2009-04-27 17:10:00,2.30309,2.30309,2.30216,2.30216,9000000.0
2009-04-27 17:11:00,2.30212,2.30257,2.30212,2.30257,8000000.0
2009-04-27 17:12:00,2.30276,2.30282,2.30252,2.30282,7000000.0
2009-04-27 17:13:00,2.30402,2.30465,2.30398,2.30465,8000000.0
2009-04-27 17:14:00,2.30523,2.30523,2.30419,2.30427,8000000.0
2009-04-27 17:15:00,2.30426,2.3044,2.30358,2.30358,7000000.0
2009-04-27 17:16:00,2.30363,2.30485,2.30363,2.30485,10000000.0
2009-04-27 17:17:00,2.30484,2.3057,2.30479,2.3057,7000000.0
2009-04-27 17:18:00,2.30683,2.30683,2.3064,2.3064,9000000.0
2009-04-27 17:19:00,2.3064,2.30642,2.30635,2.30641,7000000.0
2009-04-27 17:20:00,2.30678,2.30713,2.30642,2.30713,8000000.0
2009-04-27 17:21:00,2.30659,2.30659,2.30571,2.30571,10000000.0
2009-04-27 17:22:00,2.30513,2.30568,2.30513,2.30568,8000000.0
2009-04-27 17:23:00,2.30546,2.30546,2.30472,2.30512,8000000.0
2009-04-27 17:24:00,2.30498,2.30508,2.30482,2.30508,7000000.0
2009-04-27 17:25:00,2.30479,2.30479,2.30423,2.30435,7000000.0
2009-04-27 17:26:00,2.30458,2.30466,2.30441,2.30466,7000000.0
2009-04-27 17:27:00,2.30522,2.30522,2.30496,2.30502,9000000.0
2009-04-27 17:28:00,2.30487,2.30493,2.3046,2.3046,7000000.0
2009-04-27 17:29:00,2.30491,2.30516,2.30491,2.30501,8000000.0
2009-04-27 17:30:00,2.30538,2.30538,2.30499,2.30526,8000000.0
2009-04-27 17:31:00,2.30533,2.30533,2.30503,2.30503,9000000.0
2009-04-27 17:32:00,2.30528,2.30578,2.30516,2.3055,8000000.0
2009-04-27 17:33:00,2.30549,2.30579,2.30543,2.30579,11000000.0
2009-04-27 17:34:00,2.30577,2.3064,2.30572,2.3064,9000000.0
2009-04-27 17:35:00,2.30616,2.30616,2.30571,2.30571,7000000.0
2009-04-27 17:36:00,2.30562,2.30603,2.30559,2.30603,7000000.0
2009-04-27 17:37:00,2.3066,2.30662,2.30615,2.30615,7000000.0
2009-04-27 17:38:00,2.3064,2.30652,2.30553,2.30553,8000000.0
2009-04-27 17:39:00,2.30523,2.30525,2.30502,2.30502,7000000.0
2009-04-27 17:40:00,2.30487,2.30578,2.30487,2.30578,9000000.0
2009-04-27 17:41:00,2.30656,2.30673,2.30619,2.30619,8000000.0
2009-04-27 17:42:00,2.30641,2.30648,2.30631,2.30644,11000000.0
2009-04-27 17:43:00,2.30641,2.30655,2.30635,2.30644,7000000.0
2009-04-27 17:44:00,2.30641,2.30696,2.30641,2.30696,10000000.0
2009-04-27 17:45:00,2.30722,2.30722,2.30684,2.30694,7000000.0
2009-04-27 17:46:00,2.30661,2.30666,2.3065,2.3065,8000000.0
2009-04-27 17:47:00,2.30644,2.30673,2.30625,2.30673,8000000.0
2009-04-27 17:48:00,2.3065,2.3065,2.30634,2.30647,7000000.0
2009-04-27 17:49:00,2.30627,2.30695,2.30624,2.30695,7000000.0
2009-04-27 17:50:00,2.30727,2.30755,2.30727,2.30755,7000000.0
2009-04-27 17:51:00,2.30775,2.30778,2.30687,2.30687,7000000.0
2009-04-27 17:52:00,2.30658,2.30689,2.30654,2.30689,7000000.0
2009-04-27 17:53:00,2.30723,2.30729,2.30705,2.30721,7000000.0
2009-04-27 17:54:00,2.30775,2.30775,2.30726,2.30743,11000000.0
2009-04-27 17:55:00,2.307,2.307,2.30674,2.3069,7000000.0
2009-04-27 17:56:00,2.30678,2.30679,2.30662,2.30679,7000000.0
2009-04-27 17:57:00,2.30704,2.30704,2.30656,2.30656,10000000.0
2009-04-27 17:58:00,2.30644,2.30678,2.30624,2.30678,10000000.0
2009-04-27 17:59:00,2.30734,2.30734,2.30653,2.30653,10000000.0
2009-04-27 18:00:00,2.30696,2.30727,2.30696,2.30713,10000000.0
2009-04-27 18:01:00,2.30755,2.30795,2.30748,2.30795,8000000.0
2009-04-27 18:02:00,2.30799,2.30799,2.30762,2.30793,8000000.0
2009-04-27 18:03:00,2.30806,2.30861,2.30806,2.30861,10000000.0
2009-04-27 18:04:00,2.30866,2.30871,2.30854,2.3087,8000000.0
2009-04-27 18:05:00,2.30855,2.30878,2.30837,2.30878,10000000.0
2009-04-27 18:06:00,2.30925,2.30935,2.30865,2.30865,10000000.0
2009-04-27 18:07:00,2.30883,2.30893,2.30854,2.30893,8000000.0
2009-04-27 18:08:00,2.30905,2.30906,2.3089,2.30899,8000000.0
2009-04-27 18:09:00,2.30821,2.30833,2.30795,2.30833,8000000.0
2009-04-27 18:10:00,2.30821,2.30858,2.3081,2.3081,11000000.0
2009-04-27 18:11:00,2.30806,2.30811,2.30792,2.30792,7000000.0
2009-04-27 18:12:00,2.30793,2.30826,2.30764,2.30826,9000000.0
2009-04-27 18:13:00,2.30869,2.30887,2.30833,2.30887,11000000.0
2009-04-27 18:14:00,2.30923,2.30923,2.30869,2.30869,6000000.0
2009-04-27 18:15:00,2.30891,2.30922,2.30889,2.30892,8000000.0
2009-04-27 18:16:00,2.30874,2.30885,2.30843,2.30843,11000000.0
2009-04-27 18:17:00,2.30842,2.30866,2.30827,2.30866,10000000.0
2009-04-27 18:18:00,2.30867,2.30875,2.30856,2.3086,8000000.0
2009-04-27 18:19:00,2.30844,2.30844,2.30759,2.30759,9000000.0
2009-04-27 18:20:00,2.30733,2.30748,2.30731,2.30748,7000000.0
2009-04-27 18:21:00,2.30705,2.30713,2.30515,2.30692,11000000.0
2009-04-27 18:22:00,2.30668,2.30701,2.3066,2.30697,11000000.0
2009-04-27 18:23:00,2.30684,2.30684,2.30539,2.30539,8000000.0
2009-04-27 18:24:00,2.3055,2.30653,2.30538,2.30653,10000000.0
2009-04-27 18:25:00,2.30681,2.30688,2.30677,2.30678,7000000.0
2009-04-27 18:26:00,2.30684,2.30706,2.30675,2.30706,8000000.0
2009-04-27 18:27:00,2.30661,2.30671,2.30641,2.30641,7000000.0
2009-04-27 18:28:00,2.30663,2.3069,2.30663,2.3069,7000000.0
2009-04-27 18:29:00,2.30697,2.30697,2.3067,2.3067,7000000.0
2009-04-27 18:30:00,2.30653,2.30653,2.30623,2.30631,8000000.0
2009-04-27 18:31:00,2.30627,2.3064,2.3062,2.30621,9000000.0
2009-04-27 18:32:00,2.30642,2.30672,2.30642,2.30672,11000000.0
2009-04-27 18:33:00,2.3069,2.3069,2.30634,2.30634,11000000.0
2009-04-27 18:34:00,2.30621,2.30688,2.30621,2.30688,7000000.0
2009-04-27 18:35:00,2.3071,2.30731,2.3071,2.30726,8000000.0
2009-04-27 18:36:00,2.30725,2.30725,2.30615,2.30615,7000000.0
2009-04-27 18:37:00,2.30632,2.30657,2.30628,2.30657,8000000.0
2009-04-27 18:38:00,2.30648,2.30648,2.30588,2.30588,8000000.0
2009-04-27 18:39:00,2.30581,2.30619,2.30581,2.30619,7000000.0
2009-04-27 18:40:00,2.30604,2.30604,2.30572,2.30572,7000000.0
2009-04-27 18:41:00,2.30577,2.30592,2.30562,2.30562,8000000.0
2009-04-27 18:42:00,2.30545,2.3061,2.30545,2.3058,11000000.0
2009-04-27 18:43:00,2.30643,2.30655,2.30556,2.30556,8000000.0
2009-04-27 18:44:00,2.30527,2.30595,2.30527,2.30595,7000000.0
2009-04-27 18:45:00,2.3064,2.30661,2.30617,2.30661,11000000.0
2009-04-27 18:46:00,2.30652,2.30655,2.30636,2.30642,9000000.0
2009-04-27 18:47:00,2.30597,2.30611,2.30579,2.30579,8000000.0
2009-04-27 18:48:00,2.306,2.306,2.30563,2.30579,9000000.0
2009-04-27 18:49:00,2.30578,2.30598,2.30569,2.30594,7000000.0
2009-04-27 18:50:00,2.306,2.30601,2.30589,2.30591,11000000.0
2009-04-27 18:51:00,2.30628,2.30649,2.30623,2.30623,5000000.0
2009-04-27 18:52:00,2.30581,2.30589,2.30574,2.30582,8000000.0
2009-04-27 18:53:00,2.30603,2.30699,2.30603,2.30669,11000000.0
2009-04-27 18:54:00,2.30748,2.3077,2.30741,2.30761,7000000.0
2009-04-27 18:55:00,2.30811,2.30811,2.30745,2.30745,7000000.0
2009-04-27 18:56:00,2.30716,2.30737,2.30716,2.30737,7000000.0
2009-04-27 18:57:00,2.30736,2.30736,2.30691,2.30691,10000000.0
2009-04-27 18:58:00,2.30701,2.30752,2.30701,2.30749,9000000.0
2009-04-27 18:59:00,2.3075,2.30754,2.30737,2.30744,8000000.0
2009-04-27 19:00:00,2.30615,2.30615,2.30439,2.30455,7000000.0
2009-04-27 19:01:00,2.30654,2.30673,2.303,2.303,7000000.0
2009-04-27 19:02:00,2.30231,2.3044,2.30231,2.3044,8000000.0
2009-04-27 19:03:00,2.30432,2.30439,2.304,2.304,7000000.0
2009-04-27 19:04:00,2.30426,2.30551,2.30426,2.30551,8000000.0
2009-04-27 19:05:00,2.30477,2.30477,2.30326,2.30326,8000000.0
2009-04-27 19:06:00,2.30349,2.30349,2.30267,2.30309,8000000.0
2009-04-27 19:07:00,2.30311,2.30416,2.30283,2.30283,9000000.0
2009-04-27 19:08:00,2.30373,2.30447,2.30373,2.30383,8000000.0
2009-04-27 19:09:00,2.30308,2.30309,2.30284,2.30309,7000000.0
2009-04-27 19:10:00,2.30224,2.30224,2.30103,2.30186,11000000.0
2009-04-27 19:11:00,2.30015,2.30181,2.30015,2.30181,10000000.0
2009-04-27 19:12:00,2.30203,2.30211,2.30165,2.30186,7000000.0
2009-04-27 19:13:00,2.30182,2.30182,2.30003,2.30106,6000000.0
2009-04-27 19:14:00,2.30122,2.3014,2.30116,2.30116,8000000.0
2009-04-27 19:15:00,2.30029,2.30036,2.29979,2.29979,10000000.0
2009-04-27 19:16:00,2.29981,2.30007,2.2997,2.2997,8000000.0
2009-04-27 19:17:00,2.29966,2.3008,2.29944,2.3008,10000000.0
2009-04-27 19:18:00,2.301,2.30107,2.30079,2.30091,11000000.0
2009-04-27 19:19:00,2.3007,2.3007,2.30011,2.30037,8000000.0
2009-04-27 19:20:00,2.3005,2.30098,2.30004,2.30098,11000000.0
2009-04-27 19:21:00,2.30169,2.30169,2.30095,2.30095,10000000.0
2009-04-27 19:22:00,2.30106,2.30189,2.30091,2.30189,9000000.0
2009-04-27 19:23:00,2.3013,2.30142,2.30052,2.30052,8000000.0
2009-04-27 19:24:00,2.29996,2.29996,2.29944,2.29944,9000000.0
2009-04-27 19:25:00,2.29993,2.29994,2.29976,2.29976,9000000.0
2009-04-27 19:26:00,2.29993,2.30002,2.29945,2.29945,7000000.0
2009-04-27 19:27:00,2.29906,2.29931,2.29836,2.29836,8000000.0
2009-04-27 19:28:00,2.2983,2.29862,2.2983,2.29834,10000000.0
2009-04-27 19:29:00,2.29692,2.29719,2.29683,2.29694,7000000.0
2009-04-27 19:30:00,2.29625,2.29818,2.29625,2.29818,10000000.0
2009-04-27 19:31:00,2.29901,2.29909,2.29898,2.29907,7000000.0
2009-04-27 19:32:00,2.29899,2.29899,2.2983,2.29867,10000000.0
2009-04-27 19:33:00,2.29836,2.29864,2.29712,2.29712,7000000.0
2009-04-27 19:34:00,2.29675,2.29675,2.29604,2.29656,8000000.0
2009-04-27 19:35:00,2.29664,2.29664,2.29623,2.29623,7000000.0
2009-04-27 19:36:00,2.29573,2.29585,2.29465,2.29465,7000000.0
2009-04-27 19:37:00,2.29468,2.29534,2.29468,2.29534,8000000.0
2009-04-27 19:38:00,2.29583,2.29583,2.29537,2.29537,8000000.0
2009-04-27 19:39:00,2.29507,2.29521,2.29489,2.29511,8000000.0
2009-04-27 19:40:00,2.29609,2.29659,2.29605,2.29637,7000000.0
2009-04-27 19:41:00,2.2962,2.2962,2.29562,2.29583,9000000.0
2009-04-27 19:42:00,2.29579,2.29579,2.29523,2.29533,7000000.0
2009-04-27 19:43:00,2.29576,2.29621,2.29563,2.29563,11000000.0
2009-04-27 19:44:00,2.2955,2.29562,2.29549,2.29549,8000000.0
2009-04-27 19:45:00,2.29566,2.29674,2.29566,2.29674,9000000.0
2009-04-27 19:46:00,2.29706,2.29706,2.2966,2.2966,7000000.0
2009-04-27 19:47:00,2.29659,2.29705,2.29615,2.29705,9000000.0
2009-04-27 19:48:00,2.29717,2.29717,2.29633,2.29633,8000000.0
2009-04-27 19:49:00,2.2969,2.29766,2.2969,2.29766,7000000.0
2009-04-27 19:50:00,2.29716,2.29762,2.29698,2.29762,7000000.0
2009-04-27 19:51:00,2.29783,2.29783,2.29741,2.29742,7000000.0
2009-04-27 19:52:00,2.29798,2.29899,2.29798,2.29899,7000000.0
2009-04-27 19:53:00,2.30006,2.30127,2.29981,2.30127,7000000.0
2009-04-27 19:54:00,2.30187,2.3024,2.30187,2.3024,8000000.0
2009-04-27 19:55:00,2.30248,2.30248,2.30058,2.30058,8000000.0
2009-04-27 19:56:00,2.29976,2.30003,2.29973,2.30002,8000000.0
2009-04-27 19:57:00,2.29972,2.30016,2.29944,2.30016,7000000.0
2009-04-27 19:58:00,2.30096,2.30102,2.30027,2.30032,10000000.0
2009-04-27 19:59:00,2.30041,2.30122,2.30041,2.30105,8000000.0
2009-04-27 20:00:00,2.30064,2.30223,2.30064,2.30223,7000000.0
2009-04-27 20:01:00,2.30283,2.30285,2.30265,2.30285,7000000.0
2009-04-27 20:02:00,2.30322,2.30345,2.30322,2.30324,7000000.0
2009-04-27 20:03:00,2.30319,2.30323,2.30297,2.30308,9000000.0
2009-04-27 20:04:00,2.30247,2.30269,2.30228,2.30269,9000000.0
2009-04-27 20:05:00,2.303,2.30327,2.30286,2.30286,9000000.0
2009-04-27 20:06:00,2.30274,2.30284,2.30263,2.30265,11000000.0
2009-04-27 20:07:00,2.303,2.303,2.30185,2.30185,10000000.0
2009-04-27 20:08:00,2.30164,2.30214,2.30089,2.30214,8000000.0
2009-04-27 20:09:00,2.30172,2.30172,2.30084,2.30101,7000000.0
2009-04-27 20:10:00,2.30034,2.30069,2.30034,2.3006,8000000.0
2009-04-27 20:11:00,2.30092,2.30127,2.30092,2.30119,8000000.0
2009-04-27 20:12:00,2.3018,2.30187,2.30177,2.30185,7000000.0
2009-04-27 20:13:00,2.302,2.30216,2.302,2.30213,10000000.0
2009-04-27 20:14:00,2.3022,2.30257,2.3022,2.30257,6000000.0
2009-04-27 20:15:00,2.3021,2.30256,2.30158,2.30256,7000000.0
2009-04-27 20:16:00,2.30225,2.30225,2.30175,2.30175,7000000.0
2009-04-27 20:17:00,2.30225,2.30322,2.30225,2.30268,11000000.0
2009-04-27 20:18:00,2.30265,2.30265,2.30185,2.30185,9000000.0
2009-04-27 20:19:00,2.30197,2.30277,2.30197,2.3026,8000000.0
2009-04-27 20:20:00,2.30272,2.30289,2.30244,2.30244,7000000.0
2009-04-27 20:21:00,2.3012,2.3012,2.29992,2.29998,11000000.0
2009-04-27 20:22:00,2.29974,2.30013,2.29974,2.30013,7000000.0
2009-04-27 20:23:00,2.30039,2.30039,2.30017,2.30019,7000000.0
2009-04-27 20:24:00,2.30019,2.30019,2.3,2.3,8000000.0
2009-04-27 20:25:00,2.30003,2.30033,2.29956,2.29956,11000000.0
2009-04-27 20:26:00,2.29976,2.30208,2.29958,2.30208,8000000.0
2009-04-27 20:27:00,2.30267,2.30267,2.30235,2.30253,5000000.0
2009-04-27 20:28:00,2.3032,2.30376,2.30287,2.30287,7000000.0
2009-04-27 20:29:00,2.30232,2.30249,2.3023,2.30239,8000000.0
2009-04-27 20:30:00,2.30237,2.30237,2.29911,2.29911,8000000.0
2009-04-27 20:31:00,2.29954,2.30018,2.29924,2.30018,7000000.0
2009-04-27 20:32:00,2.29957,2.30026,2.29957,2.30026,7000000.0
2009-04-27 20:33:00,2.30094,2.30119,2.30083,2.30119,7000000.0
2009-04-27 20:34:00,2.30092,2.30105,2.30092,2.30096,8000000.0
2009-04-27 20:35:00,2.3008,2.30118,2.3008,2.30106,9000000.0
2009-04-27 20:36:00,2.30071,2.30081,2.30039,2.30081,7000000.0
2009-04-27 20:37:00,2.30082,2.30082,2.30002,2.30002,11000000.0
2009-04-27 20:38:00,2.30016,2.30093,2.30016,2.30093,10000000.0
2009-04-27 20:39:00,2.30101,2.30101,2.30071,2.30071,9000000.0
2009-04-27 20:40:00,2.30129,2.30141,2.30108,2.30112,8000000.0
2009-04-27 20:41:00,2.30109,2.30109,2.30017,2.30017,8000000.0
2009-04-27 20:42:00,2.30046,2.30046,2.30007,2.30007,11000000.0
2009-04-27 20:43:00,2.30052,2.30052,2.30031,2.30042,8000000.0
2009-04-27 20:44:00,2.30038,2.30038,2.30009,2.3003,10000000.0
2009-04-27 20:45:00,2.30023,2.30023,2.29958,2.30006,7000000.0
2009-04-27 20:46:00,2.30041,2.30085,2.30041,2.30085,8000000.0
2009-04-27 20:47:00,2.301,2.30102,2.30078,2.30078,7000000.0
2009-04-27 20:48:00,2.30073,2.30083,2.30058,2.30078,10000000.0
2009-04-27 20:49:00,2.3008,2.30099,2.3008,2.30084,7000000.0
2009-04-27 20:50:00,2.30108,2.30123,2.29961,2.29961,8000000.0
2009-04-27 20:51:00,2.29983,2.29983,2.29951,2.29977,9000000.0
2009-04-27 20:52:00,2.29979,2.29979,2.29953,2.29954,11000000.0
2009-04-27 20:53:00,2.29942,2.29942,2.29901,2.29901,11000000.0
2009-04-27 20:54:00,2.29934,2.29951,2.29934,2.29941,11000000.0
2009-04-27 20:55:00,2.29981,2.30042,2.29981,2.30042,8000000.0
2009-04-27 20:56:00,2.30006,2.30027,2.30006,2.30027,7000000.0
2009-04-27 20:57:00,2.30014,2.30044,2.30012,2.30038,9000000.0
2009-04-27 20:58:00,2.29976,2.29981,2.29945,2.29945,5000000.0
2009-04-27 20:59:00,2.29906,2.29963,2.29906,2.2996,7000000.0
2009-04-27 21:00:00,2.29929,2.29929,2.2983,2.2983,7000000.0
2009-04-27 21:01:00,2.29817,2.29834,2.29798,2.29834,7000000.0
2009-04-27 21:02:00,2.29855,2.29888,2.29852,2.29866,7000000.0
2009-04-27 21:03:00,2.29812,2.29845,2.29801,2.29845,8000000.0
2009-04-27 21:04:00,2.29922,2.29981,2.29922,2.29951,7000000.0
2009-04-27 21:05:00,2.29974,2.29974,2.29911,2.29916,8000000.0
2009-04-27 21:06:00,2.29869,2.2989,2.29869,2.29875,8000000.0
2009-04-27 21:07:00,2.29912,2.29985,2.29912,2.29985,8000000.0
2009-04-27 21:08:00,2.30016,2.30049,2.30009,2.30009,10000000.0
2009-04-27 21:09:00,2.29999,2.30033,2.29999,2.30031,10000000.0
2009-04-27 21:10:00,2.30015,2.30051,2.30005,2.30051,8000000.0
2009-04-27 21:11:00,2.30065,2.30113,2.30062,2.30109,7000000.0
2009-04-27 21:12:00,2.30158,2.3019,2.30157,2.30157,8000000.0
2009-04-27 21:13:00,2.30131,2.30131,2.30081,2.30115,10000000.0
2009-04-27 21:14:00,2.30126,2.30126,2.30106,2.30124,8000000.0
2009-04-27 21:15:00,2.3013,2.30145,2.30127,2.30133,8000000.0
2009-04-27 21:16:00,2.30133,2.30207,2.30133,2.30196,7000000.0
2009-04-27 21:17:00,2.30194,2.30194,2.30082,2.30082,8000000.0
2009-04-27 21:18:00,2.29998,2.30034,2.29998,2.30034,7000000.0
2009-04-27 21:19:00,2.3006,2.30087,2.3006,2.30087,9000000.0
2009-04-27 21:20:00,2.30091,2.30091,2.30063,2.30064,5000000.0
2009-04-27 21:21:00,2.30082,2.30084,2.3007,2.30077,10000000.0
2009-04-27 21:22:00,2.30083,2.30085,2.3007,2.30077,10000000.0
2009-04-27 21:23:00,2.3009,2.3009,2.30012,2.30012,7000000.0
2009-04-27 21:24:00,2.29985,2.30003,2.29973,2.29973,8000000.0
2009-04-27 21:25:00,2.29989,2.30002,2.29987,2.30002,7000000.0
2009-04-27 21:26:00,2.30004,2.3001,2.2999,2.30003,7000000.0
2009-04-27 21:27:00,2.29987,2.29995,2.29965,2.29995,7000000.0
2009-04-27 21:28:00,2.29997,2.30041,2.29982,2.30041,7000000.0
2009-04-27 21:29:00,2.30016,2.30105,2.30016,2.30105,8000000.0
2009-04-27 21:30:00,2.3008,2.30091,2.30041,2.30091,8000000.0
2009-04-27 21:31:00,2.30156,2.30156,2.30074,2.30104,8000000.0
2009-04-27 21:32:00,2.30107,2.3012,2.30098,2.30098,7000000.0
2009-04-27 21:33:00,2.30105,2.30149,2.30105,2.30147,11000000.0
2009-04-27 21:34:00,2.30159,2.30196,2.30159,2.30179,11000000.0
2009-04-27 21:35:00,2.30139,2.30157,2.30137,2.30146,11000000.0
2009-04-27 21:36:00,2.30134,2.30145,2.30121,2.3013,8000000.0
2009-04-27 21:37:00,2.30029,2.3016,2.30007,2.3016,8000000.0
2009-04-27 21:38:00,2.3013,2.3013,2.30049,2.30049,8000000.0
2009-04-27 21:39:00,2.301,2.30101,2.30074,2.301,9000000.0
2009-04-27 21:40:00,2.30129,2.30129,2.30033,2.30033,7000000.0
2009-04-27 21:41:00,2.30054,2.30115,2.30054,2.30108,9000000.0
2009-04-27 21:42:00,2.30051,2.30094,2.30051,2.30094,7000000.0
2009-04-27 21:43:00,2.3016,2.3016,2.30121,2.30121,11000000.0
2009-04-27 21:44:00,2.30081,2.30081,2.29994,2.29995,8000000.0
2009-04-27 21:45:00,2.29946,2.29946,2.29784,2.29784,10000000.0
2009-04-27 21:46:00,2.29815,2.29958,2.29815,2.29958,8000000.0
2009-04-27 21:47:00,2.29972,2.29977,2.29932,2.29932,8000000.0
2009-04-27 21:48:00,2.29919,2.29944,2.29919,2.29929,8000000.0
2009-04-27 21:49:00,2.29939,2.29978,2.29918,2.29941,8000000.0
2009-04-27 21:50:00,2.29863,2.29894,2.29858,2.29885,8000000.0
2009-04-27 21:51:00,2.29917,2.30036,2.29917,2.30036,7000000.0
2009-04-27 21:52:00,2.30025,2.30025,2.29943,2.29943,7000000.0
2009-04-27 21:53:00,2.2989,2.2989,2.29809,2.29809,7000000.0
2009-04-27 21:54:00,2.29816,2.29857,2.29779,2.29857,7000000.0
2009-04-27 21:55:00,2.29923,2.29923,2.29906,2.29909,7000000.0
2009-04-27 21:56:00,2.29908,2.29908,2.29864,2.29864,8000000.0
2009-04-27 21:57:00,2.29872,2.29876,2.29835,2.29835,7000000.0
2009-04-27 21:58:00,2.29856,2.29926,2.29856,2.29924,7000000.0
2009-04-27 21:59:00,2.29932,2.29932,2.29879,2.29879,8000000.0
2009-04-27 22:00:00,2.29839,2.29839,2.29616,2.29657,10000000.0
2009-04-27 22:01:00,2.29665,2.29703,2.29652,2.29652,9000000.0
2009-04-27 22:02:00,2.29662,2.29718,2.29662,2.29684,8000000.0
2009-04-27 22:03:00,2.29684,2.29692,2.29661,2.29661,11000000.0
2009-04-27 22:04:00,2.29569,2.29569,2.29243,2.29243,5000000.0
2009-04-27 22:05:00,2.28926,2.2913,2.28926,2.2913,10000000.0
2009-04-27 22:06:00,2.29107,2.29107,2.29077,2.29077,7000000.0
2009-04-27 22:07:00,2.2908,2.29118,2.2908,2.29118,8000000.0
2009-04-27 22:08:00,2.29101,2.29132,2.29068,2.29068,8000000.0
2009-04-27 22:09:00,2.29118,2.29213,2.29118,2.29142,9000000.0
2009-04-27 22:10:00,2.29135,2.29213,2.29135,2.29213,8000000.0
2009-04-27 22:11:00,2.29346,2.29375,2.29346,2.29371,9000000.0
2009-04-27 22:12:00,2.29363,2.29372,2.2934,2.29372,8000000.0
2009-04-27 22:13:00,2.29351,2.29351,2.29223,2.29223,7000000.0
2009-04-27 22:14:00,2.29187,2.29226,2.29183,2.29221,11000000.0
2009-04-27 22:15:00,2.29249,2.29272,2.29071,2.29272,8000000.0
2009-04-27 22:16:00,2.29197,2.29197,2.29143,2.29184,9000000.0
2009-04-27 22:17:00,2.29144,2.29145,2.29128,2.29135,7000000.0
2009-04-27 22:18:00,2.29094,2.29197,2.29094,2.29197,8000000.0
2009-04-27 22:19:00,2.29219,2.29287,2.29219,2.29287,7000000.0
2009-04-27 22:20:00,2.29296,2.29302,2.29278,2.29279,7000000.0
2009-04-27 22:21:00,2.29294,2.29296,2.29249,2.29249,9000000.0
2009-04-27 22:22:00,2.29256,2.29282,2.29255,2.29277,7000000.0
2009-04-27 22:23:00,2.29279,2.29284,2.29277,2.29284,5000000.0
2009-04-27 22:24:00,2.29246,2.29293,2.29246,2.29293,7000000.0
2009-04-27 22:25:00,2.293,2.29318,2.29274,2.293,8000000.0
2009-04-27 22:26:00,2.29254,2.293,2.29254,2.29279,9000000.0
2009-04-27 22:27:00,2.29299,2.29315,2.29282,2.29293,8000000.0
2009-04-27 22:28:00,2.29318,2.29337,2.29291,2.29331,8000000.0
2009-04-27 22:29:00,2.29329,2.2934,2.29327,2.29327,10000000.0
2009-04-27 22:30:00,2.29404,2.29553,2.29404,2.29553,7000000.0
2009-04-27 22:31:00,2.29541,2.29574,2.29541,2.29574,9000000.0
2009-04-27 22:32:00,2.29583,2.296,2.29573,2.29573,8000000.0
2009-04-27 22:33:00,2.2958,2.2961,2.2958,2.2961,7000000.0
2009-04-27 22:34:00,2.29594,2.29681,2.29594,2.29658,7000000.0
2009-04-27 22:35:00,2.29605,2.29636,2.29595,2.29595,8000000.0
2009-04-27 22:36:00,2.29575,2.2958,2.29567,2.29569,10000000.0
2009-04-27 22:37:00,2.29574,2.29645,2.29574,2.29641,7000000.0
2009-04-27 22:38:00,2.29653,2.29662,2.29653,2.29656,8000000.0
2009-04-27 22:39:00,2.29645,2.29664,2.29645,2.29664,9000000.0
2009-04-27 22:40:00,2.29664,2.29664,2.29636,2.29651,7000000.0
2009-04-27 22:41:00,2.29656,2.29747,2.29656,2.29747,8000000.0
2009-04-27 22:42:00,2.29735,2.29735,2.297,2.297,7000000.0
2009-04-27 22:43:00,2.29694,2.29709,2.29693,2.29701,7000000.0
2009-04-27 22:44:00,2.29701,2.2971,2.29701,2.29707,7000000.0
2009-04-27 22:45:00,2.29745,2.29745,2.29689,2.29694,7000000.0
2009-04-27 22:46:00,2.29622,2.29635,2.29606,2.29635,8000000.0
2009-04-27 22:47:00,2.2963,2.29692,2.2963,2.29685,11000000.0
2009-04-27 22:48:00,2.29692,2.29736,2.29662,2.29736,8000000.0
2009-04-27 22:49:00,2.29732,2.29768,2.29714,2.29768,7000000.0
2009-04-27 22:50:00,2.29781,2.29783,2.29747,2.29757,7000000.0
2009-04-27 22:51:00,2.29733,2.29839,2.29733,2.29839,10000000.0
2009-04-27 22:52:00,2.29843,2.29948,2.29843,2.29917,8000000.0
2009-04-27 22:53:00,2.29884,2.29888,2.29869,2.29869,7000000.0
2009-04-27 22:54:00,2.29888,2.29888,2.29867,2.29881,5000000.0
2009-04-27 22:55:00,2.2996,2.29969,2.29841,2.29841,7000000.0
2009-04-27 22:56:00,2.29796,2.29802,2.29787,2.29802,7000000.0
2009-04-27 22:57:00,2.29867,2.2994,2.29867,2.29888,7000000.0
2009-04-27 22:58:00,2.29968,2.30144,2.29968,2.30144,9000000.0
2009-04-27 22:59:00,2.3015,2.30219,2.3015,2.30219,7000000.0
2009-04-27 23:00:00,2.3018,2.3018,2.30116,2.30116,8000000.0
2009-04-27 23:01:00,2.3008,2.3008,2.30003,2.30003,8000000.0
2009-04-27 23:02:00,2.30052,2.30358,2.30052,2.30349,8000000.0
2009-04-27 23:03:00,2.30358,2.30358,2.30219,2.30219,6000000.0
2009-04-27 23:04:00,2.30191,2.30198,2.30185,2.3019,8000000.0
2009-04-27 23:05:00,2.30188,2.30202,2.30188,2.30195,8000000.0
2009-04-27 23:06:00,2.30144,2.30182,2.30104,2.30104,9000000.0
2009-04-27 23:07:00,2.30239,2.30295,2.30194,2.30295,10000000.0
2009-04-27 23:08:00,2.30351,2.30382,2.30351,2.30355,7000000.0
2009-04-27 23:09:00,2.30364,2.30373,2.3036,2.30367,9000000.0
2009-04-27 23:10:00,2.30376,2.3039,2.30357,2.3039,11000000.0
2009-04-27 23:11:00,2.30412,2.30467,2.30412,2.30423,7000000.0
2009-04-27 23:12:00,2.3044,2.30484,2.3044,2.30484,7000000.0
2009-04-27 23:13:00,2.30518,2.30518,2.3047,2.30475,7000000.0
2009-04-27 23:14:00,2.30416,2.30416,2.30372,2.30372,11000000.0
2009-04-27 23:15:00,2.30373,2.30383,2.30356,2.30357,9000000.0
2009-04-27 23:16:00,2.30336,2.30336,2.30283,2.30301,11000000.0
2009-04-27 23:17:00,2.30289,2.30289,2.30194,2.30194,7000000.0
2009-04-27 23:18:00,2.30235,2.30261,2.30227,2.30227,8000000.0
2009-04-27 23:19:00,2.30246,2.30252,2.30235,2.30248,7000000.0
2009-04-27 23:20:00,2.30226,2.30248,2.30221,2.30248,9000000.0
2009-04-27 23:21:00,2.30284,2.30306,2.30284,2.30306,9000000.0
2009-04-27 23:22:00,2.30255,2.30279,2.30255,2.30279,5000000.0
2009-04-27 23:23:00,2.30272,2.30274,2.30251,2.30251,8000000.0
2009-04-27 23:24:00,2.30249,2.30331,2.30249,2.30331,7000000.0
2009-04-27 23:25:00,2.30385,2.30443,2.30385,2.30443,7000000.0
2009-04-27 23:26:00,2.30463,2.30468,2.3044,2.30459,8000000.0
2009-04-27 23:27:00,2.30458,2.30458,2.30384,2.30395,8000000.0
2009-04-27 23:28:00,2.30398,2.30406,2.30349,2.30349,10000000.0
2009-04-27 23:29:00,2.30353,2.30382,2.3034,2.30382,9000000.0
2009-04-27 23:30:00,2.30385,2.304,2.30319,2.30319,8000000.0
2009-04-27 23:31:00,2.30347,2.30432,2.30347,2.30432,7000000.0
2009-04-27 23:32:00,2.30463,2.30469,2.30457,2.30459,8000000.0
2009-04-27 23:33:00,2.30451,2.30456,2.30438,2.30445,7000000.0
2009-04-27 23:34:00,2.3044,2.30456,2.30437,2.30456,11000000.0
2009-04-27 23:35:00,2.30462,2.30464,2.30448,2.30454,9000000.0
2009-04-27 23:36:00,2.3047,2.3047,2.30416,2.30436,7000000.0
2009-04-27 23:37:00,2.30443,2.30454,2.30441,2.30451,5000000.0
2009-04-27 23:38:00,2.30455,2.30455,2.30404,2.30408,8000000.0
2009-04-27 23:39:00,2.30415,2.30442,2.3041,2.30442,10000000.0
2009-04-27 23:40:00,2.30454,2.30462,2.30446,2.30462,7000000.0
2009-04-27 23:41:00,2.3047,2.30473,2.30468,2.30473,11000000.0
2009-04-27 23:42:00,2.30478,2.30484,2.30466,2.30466,8000000.0
2009-04-27 23:43:00,2.3043,2.3045,2.3043,2.30447,7000000.0
2009-04-27 23:44:00,2.30461,2.30473,2.30461,2.30473,7000000.0
2009-04-27 23:45:00,2.3047,2.30493,2.30469,2.30493,7000000.0
2009-04-27 23:46:00,2.30463,2.30479,2.30316,2.30316,8000000.0
2009-04-27 23:47:00,2.30395,2.30454,2.30379,2.30454,8000000.0
2009-04-27 23:48:00,2.30439,2.30467,2.30439,2.30456,7000000.0
2009-04-27 23:49:00,2.30447,2.30476,2.30433,2.30476,10000000.0
2009-04-27 23:50:00,2.3047,2.30493,2.30465,2.30465,8000000.0
2009-04-27 23:51:00,2.30444,2.30444,2.30399,2.30399,7000000.0
2009-04-27 23:52:00,2.30294,2.30312,2.30289,2.30302,11000000.0
2009-04-27 23:53:00,2.30293,2.30332,2.30289,2.30332,8000000.0
2009-04-27 23:54:00,2.30146,2.30378,2.30146,2.30378,9000000.0
2009-04-27 23:55:00,2.30411,2.30414,2.30398,2.30398,10000000.0
2009-04-27 23:56:00,2.30398,2.30403,2.30385,2.30403,8000000.0
2009-04-27 23:57:00,2.30415,2.30467,2.30404,2.30467,8000000.0
2009-04-27 23:58:00,2.30419,2.3045,2.30419,2.30449,7000000.0
2009-04-27 23:59:00,2.30453,2.30453,2.30419,2.30419,9000000.0
2009-04-28 00:00:00,2.30434,2.30445,2.30333,2.30333,7000000.0
2009-04-28 00:01:00,2.30441,2.30451,2.30369,2.30411,8000000.0
2009-04-28 00:02:00,2.30237,2.3031,2.30236,2.3031,8000000.0
2009-04-28 00:03:00,2.30351,2.30389,2.30351,2.30363,10000000.0
2009-04-28 00:04:00,2.30398,2.30415,2.30389,2.30415,7000000.0
2009-04-28 00:05:00,2.30413,2.30413,2.30399,2.30399,11000000.0
2009-04-28 00:06:00,2.30386,2.30406,2.30386,2.30406,10000000.0
2009-04-28 00:07:00,2.30413,2.30421,2.3039,2.3039,8000000.0
2009-04-28 00:08:00,2.30406,2.30423,2.30406,2.30417,6000000.0
2009-04-28 00:09:00,2.30413,2.30413,2.30382,2.30382,7000000.0
2009-04-28 00:10:00,2.30393,2.30423,2.30393,2.30423,8000000.0
2009-04-28 00:11:00,2.30418,2.30418,2.30303,2.30334,11000000.0
2009-04-28 00:12:00,2.30301,2.30324,2.30301,2.30324,7000000.0
2009-04-28 00:13:00,2.3033,2.3033,2.30312,2.30326,8000000.0
2009-04-28 00:14:00,2.30334,2.3034,2.30325,2.3034,8000000.0
2009-04-28 00:15:00,2.30333,2.30338,2.30326,2.30333,8000000.0
2009-04-28 00:16:00,2.30404,2.30404,2.30374,2.30374,7000000.0
2009-04-28 00:17:00,2.30316,2.30316,2.30244,2.30244,5000000.0
2009-04-28 00:18:00,2.30331,2.30331,2.30293,2.30293,10000000.0
2009-04-28 00:19:00,2.30181,2.30181,2.30147,2.30147,11000000.0
2009-04-28 00:20:00,2.30138,2.30241,2.30138,2.30241,8000000.0
2009-04-28 00:21:00,2.30231,2.30231,2.30198,2.30198,7000000.0
2009-04-28 00:22:00,2.30207,2.30257,2.30193,2.30193,9000000.0
2009-04-28 00:23:00,2.30212,2.30338,2.30212,2.30338,8000000.0
2009-04-28 00:24:00,2.30357,2.30357,2.30234,2.3024,10000000.0
2009-04-28 00:25:00,2.30281,2.30294,2.30259,2.30294,9000000.0
2009-04-28 00:26:00,2.30302,2.30302,2.3028,2.30287,7000000.0
2009-04-28 00:27:00,2.30266,2.30358,2.30258,2.30258,9000000.0
2009-04-28 00:28:00,2.3026,2.3026,2.30207,2.30207,9000000.0
2009-04-28 00:29:00,2.30198,2.30296,2.30198,2.30296,8000000.0
2009-04-28 00:30:00,2.30322,2.3033,2.30302,2.30325,11000000.0
2009-04-28 00:31:00,2.30371,2.30371,2.30319,2.30319,8000000.0
2009-04-28 00:32:00,2.30395,2.30395,2.30338,2.30338,8000000.0
2009-04-28 00:33:00,2.30346,2.30397,2.3034,2.3034,7000000.0
2009-04-28 00:34:00,2.30377,2.30399,2.30351,2.30351,8000000.0
2009-04-28 00:35:00,2.30478,2.30563,2.30478,2.30563,10000000.0
2009-04-28 00:36:00,2.30588,2.306,2.30576,2.306,7000000.0
2009-04-28 00:37:00,2.30647,2.30678,2.30635,2.30669,8000000.0
2009-04-28 00:38:00,2.30736,2.3083,2.30736,2.3083,7000000.0
2009-04-28 00:39:00,2.30811,2.30811,2.30784,2.30798,10000000.0
2009-04-28 00:40:00,2.30792,2.30799,2.3064,2.3064,7000000.0
2009-04-28 00:41:00,2.30739,2.30828,2.30739,2.308,10000000.0
2009-04-28 00:42:00,2.30709,2.30749,2.30675,2.30691,11000000.0
2009-04-28 00:43:00,2.30656,2.30656,2.30627,2.30627,8000000.0
2009-04-28 00:44:00,2.30665,2.307,2.30659,2.30659,7000000.0
2009-04-28 00:45:00,2.30654,2.30677,2.30602,2.30602,8000000.0
2009-04-28 00:46:00,2.30488,2.30556,2.30484,2.30502,11000000.0
2009-04-28 00:47:00,2.30566,2.30566,2.30535,2.30539,7000000.0
2009-04-28 00:48:00,2.30552,2.30562,2.30545,2.3056,10000000.0
2009-04-28 00:49:00,2.30652,2.30659,2.30652,2.30659,10000000.0
2009-04-28 00:50:00,2.30665,2.30665,2.30655,2.30655,8000000.0
2009-04-28 00:51:00,2.30625,2.30626,2.3061,2.3062,7000000.0
2009-04-28 00:52:00,2.30619,2.30623,2.30585,2.30585,8000000.0
2009-04-28 00:53:00,2.30563,2.30604,2.30563,2.30601,10000000.0
2009-04-28 00:54:00,2.30611,2.30653,2.30611,2.30622,8000000.0
2009-04-28 00:55:00,2.30617,2.30633,2.30617,2.30629,7000000.0
2009-04-28 00:56:00,2.30655,2.30805,2.30655,2.30805,7000000.0
2009-04-28 00:57:00,2.30886,2.30889,2.30823,2.30823,10000000.0
2009-04-28 00:58:00,2.30859,2.30859,2.30833,2.30852,8000000.0
2009-04-28 00:59:00,2.30847,2.30847,2.30717,2.30724,7000000.0
2009-04-28 01:00:00,2.30776,2.30776,2.30738,2.30752,9000000.0
2009-04-28 01:01:00,2.30744,2.30744,2.30694,2.30696,7000000.0
2009-04-28 01:02:00,2.30701,2.30701,2.30651,2.30668,8000000.0
2009-04-28 01:03:00,2.30688,2.30706,2.30659,2.30706,10000000.0
2009-04-28 01:04:00,2.30702,2.3075,2.30702,2.3075,8000000.0
2009-04-28 01:05:00,2.30734,2.30734,2.30585,2.30585,7000000.0
2009-04-28 01:06:00,2.30623,2.30639,2.30597,2.30639,8000000.0
2009-04-28 01:07:00,2.30712,2.30727,2.307,2.30721,7000000.0
2009-04-28 01:08:00,2.30729,2.30747,2.3072,2.30726,8000000.0
2009-04-28 01:09:00,2.30779,2.30845,2.30779,2.30834,7000000.0
2009-04-28 01:10:00,2.30816,2.30816,2.30721,2.30721,11000000.0
2009-04-28 01:11:00,2.3074,2.30753,2.30738,2.30744,11000000.0
2009-04-28 01:12:00,2.30755,2.30796,2.30754,2.30784,11000000.0
2009-04-28 01:13:00,2.30792,2.30792,2.30759,2.30759,7000000.0
2009-04-28 01:14:00,2.30755,2.30796,2.30737,2.30774,8000000.0
2009-04-28 01:15:00,2.3081,2.30879,2.30791,2.30879,7000000.0
2009-04-28 01:16:00,2.30877,2.30901,2.30851,2.30851,9000000.0
2009-04-28 01:17:00,2.30794,2.30798,2.30773,2.30793,8000000.0
2009-04-28 01:18:00,2.30762,2.30835,2.30762,2.30835,8000000.0
2009-04-28 01:19:00,2.30843,2.309,2.30836,2.309,7000000.0
2009-04-28 01:20:00,2.3084,2.30857,2.3084,2.3084,8000000.0
2009-04-28 01:21:00,2.30862,2.30896,2.30862,2.30882,7000000.0
2009-04-28 01:22:00,2.30826,2.30826,2.30798,2.3081,7000000.0
2009-04-28 01:23:00,2.3084,2.31078,2.3084,2.31078,7000000.0
2009-04-28 01:24:00,2.31119,2.31119,2.31099,2.31102,11000000.0
2009-04-28 01:25:00,2.31057,2.31057,2.31019,2.31019,7000000.0
2009-04-28 01:26:00,2.31007,2.31016,2.3098,2.3098,8000000.0
2009-04-28 01:27:00,2.31017,2.31081,2.31017,2.31081,7000000.0
2009-04-28 01:28:00,2.31139,2.31139,2.31124,2.31128,8000000.0
2009-04-28 01:29:00,2.3113,2.31179,2.3113,2.31147,10000000.0
2009-04-28 01:30:00,2.31151,2.3116,2.31118,2.31118,7000000.0
2009-04-28 01:31:00,2.31143,2.31143,2.31133,2.31137,6000000.0
2009-04-28 01:32:00,2.31119,2.31151,2.31119,2.31146,9000000.0
2009-04-28 01:33:00,2.31159,2.31191,2.31159,2.31166,7000000.0
2009-04-28 01:34:00,2.31161,2.31181,2.31161,2.31168,11000000.0
2009-04-28 01:35:00,2.31133,2.31135,2.31056,2.31056,8000000.0
2009-04-28 01:36:00,2.30935,2.30959,2.30887,2.30959,10000000.0
2009-04-28 01:37:00,2.30976,2.30986,2.30974,2.30983,8000000.0
2009-04-28 01:38:00,2.30959,2.30959,2.30865,2.30865,7000000.0
2009-04-28 01:39:00,2.30861,2.30874,2.30824,2.3086,9000000.0
2009-04-28 01:40:00,2.30882,2.30893,2.30854,2.30877,11000000.0
2009-04-28 01:41:00,2.30884,2.30957,2.30877,2.30877,8000000.0
2009-04-28 01:42:00,2.30853,2.30862,2.30824,2.30862,9000000.0
2009-04-28 01:43:00,2.30838,2.30916,2.30828,2.30916,9000000.0
2009-04-28 01:44:00,2.3097,2.3097,2.3089,2.3089,8000000.0
2009-04-28 01:45:00,2.30905,2.3095,2.30905,2.30939,7000000.0
2009-04-28 01:46:00,2.30947,2.30961,2.30941,2.30955,7000000.0
2009-04-28 01:47:00,2.30954,2.30954,2.30894,2.30894,7000000.0
2009-04-28 01:48:00,2.30889,2.30889,2.30866,2.30886,8000000.0
2009-04-28 01:49:00,2.30931,2.3095,2.30874,2.30874,8000000.0
2009-04-28 01:50:00,2.30926,2.30975,2.30926,2.30929,7000000.0
2009-04-28 01:51:00,2.30996,2.31009,2.30957,2.30957,10000000.0
2009-04-28 01:52:00,2.30961,2.30992,2.30959,2.30992,8000000.0
2009-04-28 01:53:00,2.30987,2.31151,2.30981,2.31151,8000000.0
2009-04-28 01:54:00,2.31196,2.31196,2.31082,2.31082,10000000.0
2009-04-28 01:55:00,2.31102,2.31146,2.31102,2.31129,9000000.0
2009-04-28 01:56:00,2.31113,2.31113,2.30881,2.31077,10000000.0
2009-04-28 01:57:00,2.31099,2.31329,2.31099,2.31329,9000000.0
2009-04-28 01:58:00,2.31353,2.31353,2.31306,2.31306,8000000.0
2009-04-28 01:59:00,2.31295,2.31304,2.31289,2.31289,7000000.0
2009-04-28 02:00:00,2.31258,2.31262,2.31235,2.31262,11000000.0
2009-04-28 02:01:00,2.31263,2.31263,2.3121,2.3121,10000000.0
2009-04-28 02:02:00,2.31223,2.31232,2.31222,2.31228,13000000.0
2009-04-28 02:03:00,2.31196,2.31204,2.31177,2.31204,17000000.0
2009-04-28 02:04:00,2.31185,2.31185,2.31158,2.31179,12000000.0
2009-04-28 02:05:00,2.31245,2.31287,2.31245,2.31287,9000000.0
2009-04-28 02:06:00,2.31236,2.31236,2.31083,2.31092,7000000.0
2009-04-28 02:07:00,2.31095,2.31118,2.31095,2.31102,13000000.0
2009-04-28 02:08:00,2.31121,2.3126,2.31107,2.3126,16000000.0
2009-04-28 02:09:00,2.31271,2.31306,2.31254,2.31254,10000000.0
2009-04-28 02:10:00,2.31303,2.31415,2.31278,2.31415,8000000.0
2009-04-28 02:11:00,2.31312,2.31383,2.3131,2.31383,7000000.0
2009-04-28 02:12:00,2.31412,2.31423,2.31322,2.31328,14000000.0
2009-04-28 02:13:00,2.31326,2.3135,2.31259,2.31259,7000000.0
2009-04-28 02:14:00,2.3127,2.3127,2.31218,2.31218,7000000.0
2009-04-28 02:15:00,2.31276,2.31317,2.31276,2.31298,7000000.0
2009-04-28 02:16:00,2.31298,2.31574,2.31298,2.31574,8000000.0
2009-04-28 02:17:00,2.31556,2.31584,2.31556,2.31567,7000000.0
2009-04-28 02:18:00,2.3163,2.31644,2.31551,2.31551,11000000.0
2009-04-28 02:19:00,2.3157,2.3172,2.3157,2.3172,7000000.0
2009-04-28 02:20:00,2.31703,2.31727,2.31641,2.31709,12000000.0
2009-04-28 02:21:00,2.31671,2.31717,2.31671,2.31717,12000000.0
2009-04-28 02:22:00,2.31718,2.31748,2.31718,2.31745,7000000.0
2009-04-28 02:23:00,2.31744,2.31766,2.3169,2.3169,9000000.0
2009-04-28 02:24:00,2.31696,2.31702,2.31675,2.31685,8000000.0
2009-04-28 02:25:00,2.31659,2.31705,2.31624,2.31624,16000000.0
2009-04-28 02:26:00,2.31586,2.31618,2.31556,2.31556,20000000.0
2009-04-28 02:27:00,2.31558,2.31575,2.31551,2.31575,18000000.0
2009-04-28 02:28:00,2.31682,2.31865,2.31682,2.31865,10000000.0
2009-04-28 02:29:00,2.31841,2.31841,2.31716,2.31716,10000000.0
2009-04-28 02:30:00,2.31747,2.31785,2.31747,2.31785,10000000.0
2009-04-28 02:31:00,2.3184,2.31859,2.31822,2.31859,9000000.0
2009-04-28 02:32:00,2.31821,2.31821,2.31786,2.31799,15000000.0
2009-04-28 02:33:00,2.31749,2.3178,2.31749,2.3176,14000000.0
2009-04-28 02:34:00,2.31665,2.31665,2.31626,2.3165,9000000.0
2009-04-28 02:35:00,2.31699,2.31712,2.3169,2.31691,7000000.0
2009-04-28 02:36:00,2.31689,2.31689,2.31628,2.31674,11000000.0
2009-04-28 02:37:00,2.31686,2.31686,2.31589,2.31589,7000000.0
2009-04-28 02:38:00,2.31617,2.31617,2.31588,2.31602,7000000.0
2009-04-28 02:39:00,2.31575,2.3159,2.31534,2.31536,13000000.0
2009-04-28 02:40:00,2.31602,2.31711,2.31602,2.31711,11000000.0
2009-04-28 02:41:00,2.31645,2.31687,2.31645,2.31687,8000000.0
2009-04-28 02:42:00,2.31689,2.31769,2.31689,2.31732,10000000.0
2009-04-28 02:43:00,2.31758,2.31758,2.31671,2.31714,8000000.0
2009-04-28 02:44:00,2.31647,2.318,2.31647,2.318,10000000.0
2009-04-28 02:45:00,2.31845,2.31918,2.31769,2.31918,10000000.0
2009-04-28 02:46:00,2.31878,2.31883,2.3175,2.3175,10000000.0
2009-04-28 02:47:00,2.31764,2.31773,2.31729,2.31753,8000000.0
2009-04-28 02:48:00,2.318,2.31828,2.31799,2.318,11000000.0
2009-04-28 02:49:00,2.31786,2.31786,2.317,2.317,10000000.0
2009-04-28 02:50:00,2.3168,2.3168,2.31644,2.31644,5000000.0
2009-04-28 02:51:00,2.317,2.31751,2.31695,2.31751,5000000.0
2009-04-28 02:52:00,2.31767,2.318,2.31767,2.31798,8000000.0
2009-04-28 02:53:00,2.31837,2.31837,2.31782,2.31782,8000000.0
2009-04-28 02:54:00,2.31764,2.31868,2.31764,2.31858,7000000.0
2009-04-28 02:55:00,2.31786,2.31846,2.31775,2.31791,8000000.0
2009-04-28 02:56:00,2.318,2.31834,2.31768,2.31834,7000000.0
2009-04-28 02:57:00,2.31887,2.31927,2.31857,2.31857,8000000.0
2009-04-28 02:58:00,2.31853,2.32007,2.31853,2.31934,12000000.0
2009-04-28 02:59:00,2.32031,2.3204,2.31986,2.3204,19000000.0
2009-04-28 03:00:00,2.31981,2.31991,2.31942,2.31956,7000000.0
2009-04-28 03:01:00,2.31978,2.32057,2.31978,2.32026,10000000.0
2009-04-28 03:02:00,2.31988,2.32008,2.3198,2.32008,7000000.0
2009-04-28 03:03:00,2.32023,2.32051,2.32023,2.32036,11000000.0
2009-04-28 03:04:00,2.32047,2.32057,2.31999,2.31999,7000000.0
2009-04-28 03:05:00,2.31975,2.31995,2.31967,2.31995,10000000.0
2009-04-28 03:06:00,2.3201,2.3201,2.31843,2.31843,11000000.0
2009-04-28 03:07:00,2.31852,2.32,2.31852,2.32,5000000.0
2009-04-28 03:08:00,2.32014,2.32014,2.31938,2.31996,8000000.0
2009-04-28 03:09:00,2.31952,2.31952,2.31877,2.31889,10000000.0
2009-04-28 03:10:00,2.31864,2.31888,2.31835,2.31835,10000000.0
2009-04-28 03:11:00,2.31843,2.31902,2.31843,2.31896,8000000.0
2009-04-28 03:12:00,2.31931,2.31974,2.31931,2.31974,7000000.0
2009-04-28 03:13:00,2.31979,2.32082,2.31979,2.32082,10000000.0
2009-04-28 03:14:00,2.32048,2.32117,2.32048,2.32117,16000000.0
2009-04-28 03:15:00,2.32108,2.32108,2.32033,2.32057,11000000.0
2009-04-28 03:16:00,2.32107,2.32118,2.32089,2.3211,11000000.0
2009-04-28 03:17:00,2.32096,2.32096,2.32026,2.32029,8000000.0
2009-04-28 03:18:00,2.32004,2.32101,2.31984,2.32071,11000000.0
2009-04-28 03:19:00,2.32072,2.32179,2.32072,2.3216,7000000.0
2009-04-28 03:20:00,2.32153,2.32174,2.3213,2.32174,7000000.0
2009-04-28 03:21:00,2.32209,2.32249,2.32195,2.32195,7000000.0
2009-04-28 03:22:00,2.32152,2.32182,2.31975,2.32158,8000000.0
2009-04-28 03:23:00,2.32177,2.32302,2.32177,2.32302,9000000.0
2009-04-28 03:24:00,2.3225,2.32373,2.3225,2.32353,7000000.0
2009-04-28 03:25:00,2.32341,2.32371,2.32338,2.32358,23000000.0
2009-04-28 03:26:00,2.32372,2.32451,2.32372,2.32434,9000000.0
2009-04-28 03:27:00,2.32394,2.32394,2.32195,2.32201,7000000.0
2009-04-28 03:28:00,2.32268,2.32268,2.32172,2.322,7000000.0
2009-04-28 03:29:00,2.32327,2.32356,2.32311,2.32311,8000000.0
2009-04-28 03:30:00,2.32275,2.32286,2.3225,2.3225,10000000.0
2009-04-28 03:31:00,2.32303,2.32312,2.32267,2.32267,5000000.0
2009-04-28 03:32:00,2.32251,2.32276,2.32189,2.32189,10000000.0
2009-04-28 03:33:00,2.32155,2.3218,2.32155,2.3217,7000000.0
2009-04-28 03:34:00,2.3215,2.32151,2.32141,2.32151,11000000.0
2009-04-28 03:35:00,2.32181,2.32192,2.32169,2.32192,8000000.0
2009-04-28 03:36:00,2.32196,2.32196,2.32161,2.32184,8000000.0
2009-04-28 03:37:00,2.32155,2.32185,2.32138,2.32138,8000000.0
2009-04-28 03:38:00,2.32146,2.32146,2.32136,2.32143,8000000.0
2009-04-28 03:39:00,2.32153,2.3221,2.32145,2.32145,10000000.0
2009-04-28 03:40:00,2.32147,2.32167,2.3214,2.32154,10000000.0
2009-04-28 03:41:00,2.32143,2.32169,2.32126,2.32138,8000000.0
2009-04-28 03:42:00,2.32121,2.32121,2.3209,2.32106,7000000.0
2009-04-28 03:43:00,2.32144,2.32144,2.3209,2.32118,9000000.0
2009-04-28 03:44:00,2.32177,2.32236,2.32157,2.32236,9000000.0
2009-04-28 03:45:00,2.32241,2.32289,2.32241,2.32279,7000000.0
2009-04-28 03:46:00,2.32279,2.32279,2.32238,2.32238,8000000.0
2009-04-28 03:47:00,2.32367,2.32367,2.32293,2.32312,9000000.0
2009-04-28 03:48:00,2.32294,2.32468,2.32271,2.32468,10000000.0
2009-04-28 03:49:00,2.32479,2.32492,2.32405,2.32405,23000000.0
2009-04-28 03:50:00,2.32352,2.32352,2.32304,2.32315,7000000.0
2009-04-28 03:51:00,2.32299,2.32356,2.32284,2.32356,8000000.0
2009-04-28 03:52:00,2.32394,2.32421,2.32376,2.32413,9000000.0
2009-04-28 03:53:00,2.32411,2.3242,2.32411,2.32414,8000000.0
2009-04-28 03:54:00,2.32474,2.3252,2.32474,2.32506,9000000.0
2009-04-28 03:55:00,2.32487,2.32511,2.32487,2.32511,10000000.0
2009-04-28 03:56:00,2.32476,2.32551,2.32476,2.32551,12000000.0
2009-04-28 03:57:00,2.3253,2.3253,2.32476,2.32477,9000000.0
2009-04-28 03:58:00,2.32463,2.32485,2.32463,2.32485,8000000.0
2009-04-28 03:59:00,2.32418,2.32418,2.32372,2.32372,7000000.0
2009-04-28 04:00:00,2.32347,2.32347,2.32307,2.32325,18000000.0
2009-04-28 04:01:00,2.32323,2.32355,2.32323,2.3235,8000000.0
2009-04-28 04:02:00,2.32398,2.32441,2.32398,2.32425,25000000.0
2009-04-28 04:03:00,2.32409,2.32419,2.32387,2.32387,12000000.0
2009-04-28 04:04:00,2.32403,2.32429,2.32403,2.32425,9000000.0
2009-04-28 04:05:00,2.32439,2.3248,2.32439,2.32451,7000000.0
2009-04-28 04:06:00,2.32471,2.3255,2.3247,2.3255,11000000.0
2009-04-28 04:07:00,2.32546,2.32718,2.32546,2.32718,7000000.0
2009-04-28 04:08:00,2.32822,2.32843,2.32778,2.32787,10000000.0
2009-04-28 04:09:00,2.32572,2.32572,2.32461,2.32463,5000000.0
2009-04-28 04:10:00,2.32441,2.32441,2.32401,2.32401,9000000.0
2009-04-28 04:11:00,2.32427,2.32454,2.3241,2.32412,7000000.0
2009-04-28 04:12:00,2.32442,2.32467,2.32442,2.32455,11000000.0
2009-04-28 04:13:00,2.32467,2.32467,2.3245,2.32455,8000000.0
2009-04-28 04:14:00,2.32451,2.32451,2.32191,2.32191,7000000.0
2009-04-28 04:15:00,2.32081,2.32185,2.32081,2.32185,8000000.0
2009-04-28 04:16:00,2.32147,2.32147,2.32128,2.32144,8000000.0
2009-04-28 04:17:00,2.32184,2.32184,2.32084,2.32084,19000000.0
2009-04-28 04:18:00,2.32102,2.32102,2.32077,2.32079,8000000.0
2009-04-28 04:19:00,2.32056,2.32149,2.32056,2.32124,21000000.0
2009-04-28 04:20:00,2.3213,2.32144,2.32099,2.32111,11000000.0
2009-04-28 04:21:00,2.3215,2.32213,2.3214,2.32213,7000000.0
2009-04-28 04:22:00,2.32234,2.32317,2.32234,2.32293,8000000.0
2009-04-28 04:23:00,2.32282,2.32417,2.32269,2.32417,9000000.0
2009-04-28 04:24:00,2.32423,2.32567,2.32423,2.32565,12000000.0
2009-04-28 04:25:00,2.32526,2.32546,2.32519,2.32546,9000000.0
2009-04-28 04:26:00,2.32586,2.32852,2.32586,2.32851,8000000.0
2009-04-28 04:27:00,2.32909,2.33129,2.32909,2.33129,9000000.0
2009-04-28 04:28:00,2.33023,2.33023,2.32832,2.32832,14000000.0
2009-04-28 04:29:00,2.32817,2.32894,2.32817,2.32894,16000000.0
2009-04-28 04:30:00,2.32864,2.32984,2.32864,2.3292,25000000.0
2009-04-28 04:31:00,2.32906,2.33107,2.32906,2.33107,5000000.0
2009-04-28 04:32:00,2.33263,2.33365,2.33246,2.33365,7000000.0
2009-04-28 04:33:00,2.33351,2.33351,2.33241,2.33336,10000000.0
2009-04-28 04:34:00,2.33304,2.33304,2.33281,2.33295,15000000.0
2009-04-28 04:35:00,2.33305,2.33311,2.3328,2.33311,9000000.0
2009-04-28 04:36:00,2.33317,2.334,2.33291,2.334,7000000.0
2009-04-28 04:37:00,2.33597,2.33876,2.33597,2.33876,7000000.0
2009-04-28 04:38:00,2.33873,2.33873,2.3373,2.3376,10000000.0
2009-04-28 04:39:00,2.33772,2.33864,2.33765,2.33864,5000000.0
2009-04-28 04:40:00,2.33915,2.33939,2.33865,2.33865,11000000.0
2009-04-28 04:41:00,2.33887,2.33976,2.33887,2.33976,9000000.0
2009-04-28 04:42:00,2.34018,2.34088,2.34018,2.34088,11000000.0
2009-04-28 04:43:00,2.33981,2.34072,2.33981,2.34004,9000000.0
2009-04-28 04:44:00,2.33997,2.34002,2.33989,2.34002,8000000.0
2009-04-28 04:45:00,2.34024,2.34024,2.33895,2.33895,9000000.0
2009-04-28 04:46:00,2.33878,2.339,2.33878,2.33881,7000000.0
2009-04-28 04:47:00,2.3389,2.339,2.33873,2.33873,8000000.0
2009-04-28 04:48:00,2.33867,2.3389,2.33845,2.33845,7000000.0
2009-04-28 04:49:00,2.33826,2.33853,2.33826,2.33852,6000000.0
2009-04-28 04:50:00,2.33826,2.33833,2.33772,2.33833,7000000.0
2009-04-28 04:51:00,2.33824,2.33832,2.33798,2.33798,15000000.0
2009-04-28 04:52:00,2.33822,2.3385,2.33789,2.3385,9000000.0
2009-04-28 04:53:00,2.33892,2.33893,2.33854,2.33854,8000000.0
2009-04-28 04:54:00,2.33896,2.33896,2.33861,2.33879,11000000.0
2009-04-28 04:55:00,2.33888,2.33906,2.33873,2.33873,11000000.0
2009-04-28 04:56:00,2.33903,2.33919,2.33892,2.33919,12000000.0
2009-04-28 04:57:00,2.34001,2.3406,2.34001,2.34056,8000000.0
2009-04-28 04:58:00,2.33991,2.34138,2.33991,2.34138,9000000.0
2009-04-28 04:59:00,2.34084,2.34084,2.33965,2.33965,12000000.0
2009-04-28 05:00:00,2.33995,2.34079,2.33995,2.34079,9000000.0
2009-04-28 05:01:00,2.34073,2.34112,2.34073,2.34112,7000000.0
2009-04-28 05:02:00,2.341,2.34174,2.341,2.34166,7000000.0
2009-04-28 05:03:00,2.3417,2.34176,2.34107,2.34107,8000000.0
2009-04-28 05:04:00,2.34093,2.34093,2.34083,2.34086,9000000.0
2009-04-28 05:05:00,2.34045,2.34051,2.34016,2.34016,13000000.0
2009-04-28 05:06:00,2.34005,2.34093,2.34005,2.34077,8000000.0
2009-04-28 05:07:00,2.34085,2.34145,2.34085,2.34145,10000000.0
2009-04-28 05:08:00,2.34155,2.34155,2.34099,2.34099,6000000.0
2009-04-28 05:09:00,2.34139,2.34262,2.34139,2.34262,16000000.0
2009-04-28 05:10:00,2.34298,2.34338,2.34298,2.34323,12000000.0
2009-04-28 05:11:00,2.34269,2.34304,2.34266,2.34301,11000000.0
2009-04-28 05:12:00,2.34354,2.34354,2.34202,2.34202,16000000.0
2009-04-28 05:13:00,2.34202,2.34258,2.34202,2.34234,9000000.0
2009-04-28 05:14:00,2.34232,2.34233,2.34226,2.34233,12000000.0
2009-04-28 05:15:00,2.34237,2.34245,2.34237,2.3424,8000000.0
2009-04-28 05:16:00,2.34239,2.34272,2.34222,2.34272,11000000.0
2009-04-28 05:17:00,2.34278,2.34329,2.34253,2.34329,9000000.0
2009-04-28 05:18:00,2.34334,2.34334,2.34322,2.34322,16000000.0
2009-04-28 05:19:00,2.3433,2.3433,2.34289,2.34315,9000000.0
2009-04-28 05:20:00,2.34406,2.34463,2.34395,2.34463,11000000.0
2009-04-28 05:21:00,2.34485,2.34492,2.34427,2.34427,15000000.0
2009-04-28 05:22:00,2.34431,2.34464,2.34405,2.34405,28000000.0
2009-04-28 05:23:00,2.34441,2.34443,2.34431,2.34431,26000000.0
2009-04-28 05:24:00,2.34456,2.34459,2.34439,2.34452,27000000.0
2009-04-28 05:25:00,2.34505,2.34518,2.34464,2.34464,47000000.0
2009-04-28 05:26:00,2.34442,2.34504,2.34442,2.34484,38000000.0
2009-04-28 05:27:00,2.34538,2.34542,2.34523,2.34538,7000000.0
2009-04-28 05:28:00,2.34539,2.34549,2.34528,2.34528,22000000.0
2009-04-28 05:29:00,2.34482,2.34569,2.34479,2.34569,11000000.0
2009-04-28 05:30:00,2.34504,2.34512,2.34483,2.34483,7000000.0
2009-04-28 05:31:00,2.34474,2.34474,2.34319,2.34319,10000000.0
2009-04-28 05:32:00,2.34305,2.34354,2.34303,2.34354,10000000.0
2009-04-28 05:33:00,2.34318,2.34318,2.34256,2.34273,8000000.0
2009-04-28 05:34:00,2.34252,2.34311,2.34252,2.34301,8000000.0
2009-04-28 05:35:00,2.3429,2.34354,2.3429,2.34354,10000000.0
2009-04-28 05:36:00,2.34361,2.34361,2.34329,2.34329,15000000.0
2009-04-28 05:37:00,2.343,2.34379,2.343,2.34379,11000000.0
2009-04-28 05:38:00,2.34362,2.34419,2.34358,2.34419,11000000.0
2009-04-28 05:39:00,2.34415,2.34431,2.3439,2.34426,7000000.0
2009-04-28 05:40:00,2.34416,2.3443,2.34416,2.34427,5000000.0
2009-04-28 05:41:00,2.34423,2.34454,2.34423,2.34454,9000000.0
2009-04-28 05:42:00,2.34437,2.34437,2.34372,2.34376,16000000.0
2009-04-28 05:43:00,2.34382,2.34426,2.34381,2.34424,8000000.0
2009-04-28 05:44:00,2.3441,2.34431,2.3441,2.34431,9000000.0
2009-04-28 05:45:00,2.34427,2.34427,2.34358,2.34371,13000000.0
2009-04-28 05:46:00,2.34332,2.34389,2.34332,2.34389,10000000.0
2009-04-28 05:47:00,2.34434,2.34434,2.3442,2.3442,15000000.0
2009-04-28 05:48:00,2.34459,2.34472,2.34459,2.34469,11000000.0
2009-04-28 05:49:00,2.34468,2.34468,2.34449,2.34449,8000000.0
2009-04-28 05:50:00,2.34457,2.3448,2.34447,2.34465,13000000.0
2009-04-28 05:51:00,2.34421,2.34421,2.34366,2.34366,30000000.0
2009-04-28 05:52:00,2.34267,2.3431,2.34224,2.34224,15000000.0
2009-04-28 05:53:00,2.34166,2.34204,2.34151,2.34155,8000000.0
2009-04-28 05:54:00,2.34121,2.34121,2.3411,2.3411,16000000.0
2009-04-28 05:55:00,2.34103,2.34117,2.3407,2.34103,11000000.0
2009-04-28 05:56:00,2.34069,2.34069,2.33945,2.33945,33000000.0
2009-04-28 05:57:00,2.33911,2.34023,2.33911,2.34,11000000.0
2009-04-28 05:58:00,2.33945,2.34071,2.33886,2.34071,19000000.0
2009-04-28 05:59:00,2.34025,2.3407,2.33847,2.33847,12000000.0
2009-04-28 06:00:00,2.33858,2.33886,2.33857,2.33874,25000000.0
2009-04-28 06:01:00,2.33853,2.33863,2.33818,2.33836,16000000.0
2009-04-28 06:02:00,2.33867,2.3392,2.33867,2.33889,13000000.0
2009-04-28 06:03:00,2.33957,2.34043,2.33957,2.3401,22000000.0
2009-04-28 06:04:00,2.34035,2.34131,2.34035,2.34058,11000000.0
2009-04-28 06:05:00,2.34066,2.34117,2.34054,2.34117,9000000.0
2009-04-28 06:06:00,2.34166,2.34222,2.34166,2.34222,8000000.0
2009-04-28 06:07:00,2.3429,2.3429,2.34239,2.34266,10000000.0
2009-04-28 06:08:00,2.34236,2.34297,2.34236,2.34294,8000000.0
2009-04-28 06:09:00,2.34241,2.34256,2.34222,2.34222,10000000.0
2009-04-28 06:10:00,2.34226,2.34364,2.34226,2.34364,8000000.0
2009-04-28 06:11:00,2.34355,2.34355,2.34234,2.34234,7000000.0
2009-04-28 06:12:00,2.34246,2.34385,2.34246,2.34313,10000000.0
2009-04-28 06:13:00,2.34233,2.34256,2.34217,2.34217,15000000.0
2009-04-28 06:14:00,2.34251,2.34395,2.34251,2.34395,10000000.0
2009-04-28 06:15:00,2.34353,2.34362,2.34291,2.34315,18000000.0
2009-04-28 06:16:00,2.34287,2.34493,2.34287,2.34493,11000000.0
2009-04-28 06:17:00,2.34433,2.34533,2.34433,2.34523,7000000.0
2009-04-28 06:18:00,2.34588,2.34608,2.34481,2.34481,13000000.0
2009-04-28 06:19:00,2.3439,2.34459,2.3439,2.3442,12000000.0
2009-04-28 06:20:00,2.34442,2.3445,2.34395,2.34395,18000000.0
2009-04-28 06:21:00,2.34453,2.34575,2.34453,2.34575,26000000.0
2009-04-28 06:22:00,2.34528,2.34541,2.34521,2.34526,10000000.0
2009-04-28 06:23:00,2.34531,2.34541,2.34494,2.34494,11000000.0
2009-04-28 06:24:00,2.34454,2.34454,2.34281,2.34369,11000000.0
2009-04-28 06:25:00,2.34452,2.34452,2.34346,2.34346,10000000.0
2009-04-28 06:26:00,2.34349,2.34431,2.34349,2.3443,7000000.0
2009-04-28 06:27:00,2.34403,2.34416,2.34343,2.34416,8000000.0
2009-04-28 06:28:00,2.34417,2.34417,2.34391,2.34397,7000000.0
2009-04-28 06:29:00,2.34423,2.34423,2.34212,2.34267,9000000.0
2009-04-28 06:30:00,2.34229,2.34264,2.34229,2.34259,11000000.0
2009-04-28 06:31:00,2.34306,2.34529,2.34306,2.34472,20000000.0
2009-04-28 06:32:00,2.34509,2.34509,2.34444,2.34444,31000000.0
2009-04-28 06:33:00,2.34448,2.34468,2.34448,2.34451,17000000.0
2009-04-28 06:34:00,2.34447,2.34525,2.34447,2.34525,9000000.0
2009-04-28 06:35:00,2.34511,2.34561,2.34511,2.34539,8000000.0
2009-04-28 06:36:00,2.34536,2.34563,2.34512,2.34563,10000000.0
2009-04-28 06:37:00,2.34532,2.34532,2.34501,2.34501,7000000.0
2009-04-28 06:38:00,2.34506,2.34546,2.34506,2.34546,8000000.0
2009-04-28 06:39:00,2.34516,2.34516,2.34483,2.34512,12000000.0
2009-04-28 06:40:00,2.34532,2.34532,2.34477,2.34477,7000000.0
2009-04-28 06:41:00,2.34475,2.345,2.34465,2.345,7000000.0
2009-04-28 06:42:00,2.34523,2.34579,2.34523,2.34579,7000000.0
2009-04-28 06:43:00,2.34618,2.34628,2.346,2.34625,9000000.0
2009-04-28 06:44:00,2.34634,2.34638,2.34625,2.34627,11000000.0
2009-04-28 06:45:00,2.34636,2.34636,2.34571,2.34571,8000000.0
2009-04-28 06:46:00,2.34547,2.34547,2.34373,2.34373,8000000.0
2009-04-28 06:47:00,2.34394,2.34397,2.34195,2.34377,8000000.0
2009-04-28 06:48:00,2.34365,2.34385,2.342,2.342,8000000.0
2009-04-28 06:49:00,2.34261,2.34261,2.34217,2.34242,9000000.0
2009-04-28 06:50:00,2.34244,2.34245,2.34163,2.34163,9000000.0
2009-04-28 06:51:00,2.34147,2.34225,2.34147,2.34225,11000000.0
2009-04-28 06:52:00,2.34238,2.34264,2.34226,2.34226,7000000.0
2009-04-28 06:53:00,2.34235,2.34235,2.34213,2.34219,8000000.0
2009-04-28 06:54:00,2.34233,2.34295,2.34233,2.34295,11000000.0
2009-04-28 06:55:00,2.34294,2.3434,2.34291,2.3434,8000000.0
2009-04-28 06:56:00,2.34386,2.3457,2.34386,2.3457,13000000.0
2009-04-28 06:57:00,2.344,2.3451,2.344,2.34416,18000000.0
2009-04-28 06:58:00,2.34366,2.34366,2.3435,2.34352,16000000.0
2009-04-28 06:59:00,2.34379,2.34398,2.34372,2.34372,11000000.0
2009-04-28 07:00:00,2.34383,2.34424,2.34383,2.34424,8000000.0
2009-04-28 07:01:00,2.34381,2.34381,2.34259,2.34288,14000000.0
2009-04-28 07:02:00,2.34376,2.34376,2.34308,2.34308,18000000.0
2009-04-28 07:03:00,2.34203,2.34234,2.34203,2.34234,8000000.0
2009-04-28 07:04:00,2.34241,2.34251,2.3424,2.34251,8000000.0
2009-04-28 07:05:00,2.34258,2.34258,2.34245,2.34248,10000000.0
2009-04-28 07:06:00,2.34329,2.34362,2.34303,2.34303,8000000.0
2009-04-28 07:07:00,2.34267,2.34286,2.34259,2.34283,15000000.0
2009-04-28 07:08:00,2.34295,2.34295,2.34144,2.34144,18000000.0
2009-04-28 07:09:00,2.34144,2.34144,2.34099,2.34099,8000000.0
2009-04-28 07:10:00,2.34111,2.34138,2.3411,2.3411,18000000.0
2009-04-28 07:11:00,2.34133,2.34198,2.34132,2.34171,11000000.0
2009-04-28 07:12:00,2.34183,2.34183,2.34116,2.34116,11000000.0
2009-04-28 07:13:00,2.34064,2.34088,2.34059,2.34088,9000000.0
2009-04-28 07:14:00,2.34088,2.34112,2.34072,2.34072,12000000.0
2009-04-28 07:15:00,2.34102,2.34108,2.34043,2.34043,7000000.0
2009-04-28 07:16:00,2.34075,2.34203,2.33981,2.33981,12000000.0
2009-04-28 07:17:00,2.33968,2.34066,2.33965,2.34058,15000000.0
2009-04-28 07:18:00,2.34071,2.34071,2.34044,2.34051,8000000.0
2009-04-28 07:19:00,2.3405,2.3405,2.34029,2.34031,7000000.0
2009-04-28 07:20:00,2.33989,2.3403,2.33952,2.33952,9000000.0
2009-04-28 07:21:00,2.33964,2.34003,2.33964,2.33979,10000000.0
2009-04-28 07:22:00,2.34007,2.34055,2.34007,2.34042,7000000.0
2009-04-28 07:23:00,2.34043,2.34066,2.33944,2.33944,11000000.0
2009-04-28 07:24:00,2.33993,2.34023,2.33974,2.33974,23000000.0
2009-04-28 07:25:00,2.34006,2.34072,2.34006,2.34061,28000000.0
2009-04-28 07:26:00,2.34029,2.34029,2.33983,2.33987,14000000.0
2009-04-28 07:27:00,2.33993,2.34051,2.33993,2.34046,20000000.0
2009-04-28 07:28:00,2.34106,2.34127,2.34102,2.34122,17000000.0
2009-04-28 07:29:00,2.34133,2.34159,2.34123,2.34154,27000000.0
2009-04-28 07:30:00,2.34136,2.34152,2.34083,2.34123,20000000.0
2009-04-28 07:31:00,2.34119,2.34121,2.34112,2.34112,7000000.0
2009-04-28 07:32:00,2.34093,2.34093,2.34076,2.34078,11000000.0
2009-04-28 07:33:00,2.34046,2.34089,2.34046,2.34089,22000000.0
2009-04-28 07:34:00,2.34103,2.3417,2.34096,2.3417,16000000.0
2009-04-28 07:35:00,2.34178,2.34334,2.34178,2.34334,15000000.0
2009-04-28 07:36:00,2.34311,2.34311,2.34171,2.34171,8000000.0
2009-04-28 07:37:00,2.34184,2.34184,2.34102,2.34102,12000000.0
2009-04-28 07:38:00,2.34064,2.34083,2.34064,2.34074,7000000.0
2009-04-28 07:39:00,2.34046,2.34158,2.34043,2.34158,14000000.0
2009-04-28 07:40:00,2.34056,2.34087,2.34056,2.34079,9000000.0
2009-04-28 07:41:00,2.34083,2.34143,2.34083,2.34143,24000000.0
2009-04-28 07:42:00,2.34157,2.34157,2.34126,2.34131,17000000.0
2009-04-28 07:43:00,2.34119,2.34124,2.34106,2.34109,22000000.0
2009-04-28 07:44:00,2.34136,2.342,2.34136,2.34153,10000000.0
2009-04-28 07:45:00,2.34088,2.34088,2.3405,2.34083,15000000.0
2009-04-28 07:46:00,2.34133,2.34154,2.34122,2.34141,17000000.0
2009-04-28 07:47:00,2.3414,2.34164,2.3414,2.34152,15000000.0
2009-04-28 07:48:00,2.34112,2.34112,2.3406,2.3406,10000000.0
2009-04-28 07:49:00,2.34043,2.34055,2.34042,2.34044,20000000.0
2009-04-28 07:50:00,2.34065,2.34121,2.34052,2.3407,17000000.0
2009-04-28 07:51:00,2.34126,2.3417,2.34126,2.34168,15000000.0
2009-04-28 07:52:00,2.34063,2.3415,2.34063,2.34121,29000000.0
2009-04-28 07:53:00,2.34113,2.34161,2.34113,2.3415,13000000.0
2009-04-28 07:54:00,2.34139,2.34258,2.34139,2.34165,23000000.0
2009-04-28 07:55:00,2.34032,2.34048,2.33997,2.33997,27000000.0
2009-04-28 07:56:00,2.33925,2.34024,2.33925,2.34024,18000000.0
2009-04-28 07:57:00,2.33983,2.34071,2.33942,2.33971,20000000.0
2009-04-28 07:58:00,2.34031,2.3409,2.34031,2.34078,13000000.0
2009-04-28 07:59:00,2.34037,2.34097,2.34028,2.34097,23000000.0
2009-04-28 08:00:00,2.34191,2.34191,2.34167,2.34167,31000000.0
2009-04-28 08:01:00,2.34151,2.34159,2.34143,2.34158,13000000.0
2009-04-28 08:02:00,2.34196,2.34241,2.34196,2.34241,12000000.0
2009-04-28 08:03:00,2.34191,2.34219,2.34142,2.34219,20000000.0
2009-04-28 08:04:00,2.34211,2.34211,2.34092,2.34115,30000000.0
2009-04-28 08:05:00,2.341,2.34111,2.34097,2.34111,9000000.0
2009-04-28 08:06:00,2.34126,2.34136,2.34119,2.34128,21000000.0
2009-04-28 08:07:00,2.34127,2.34208,2.34127,2.34208,15000000.0
2009-04-28 08:08:00,2.34189,2.34214,2.34158,2.34204,25000000.0
2009-04-28 08:09:00,2.34211,2.34247,2.34152,2.34152,23000000.0
2009-04-28 08:10:00,2.34107,2.34107,2.34085,2.34092,27000000.0
2009-04-28 08:11:00,2.34146,2.34207,2.34146,2.34204,18000000.0
2009-04-28 08:12:00,2.34238,2.3425,2.34235,2.34238,22000000.0
2009-04-28 08:13:00,2.34209,2.34209,2.34067,2.34077,18000000.0
2009-04-28 08:14:00,2.34133,2.34133,2.34052,2.34052,33000000.0
2009-04-28 08:15:00,2.34052,2.34115,2.34052,2.34115,21000000.0
2009-04-28 08:16:00,2.34095,2.34095,2.34069,2.34083,21000000.0
2009-04-28 08:17:00,2.34087,2.34131,2.34075,2.34103,19000000.0
2009-04-28 08:18:00,2.34063,2.34185,2.34063,2.34185,17000000.0
2009-04-28 08:19:00,2.34237,2.34237,2.3409,2.3409,16000000.0
2009-04-28 08:20:00,2.34094,2.34135,2.34094,2.34135,13000000.0
2009-04-28 08:21:00,2.34122,2.34134,2.34118,2.34118,18000000.0
2009-04-28 08:22:00,2.34065,2.34156,2.34065,2.34156,26000000.0
2009-04-28 08:23:00,2.34187,2.34265,2.34187,2.34198,16000000.0
2009-04-28 08:24:00,2.34174,2.34174,2.34019,2.34075,28000000.0
2009-04-28 08:25:00,2.34082,2.34124,2.34082,2.341,49000000.0
2009-04-28 08:26:00,2.34144,2.34169,2.3414,2.34158,14000000.0
2009-04-28 08:27:00,2.34129,2.34157,2.34122,2.3415,31000000.0
2009-04-28 08:28:00,2.3418,2.34213,2.3418,2.34194,28000000.0
2009-04-28 08:29:00,2.34205,2.34396,2.34205,2.34396,32000000.0
2009-04-28 08:30:00,2.3448,2.3456,2.3448,2.34547,28000000.0
2009-04-28 08:31:00,2.34566,2.34566,2.34512,2.34547,40000000.0
2009-04-28 08:32:00,2.34594,2.34594,2.34488,2.34536,51000000.0
2009-04-28 08:33:00,2.34532,2.3454,2.34516,2.34532,48000000.0
2009-04-28 08:34:00,2.34485,2.34553,2.34485,2.34499,49000000.0
2009-04-28 08:35:00,2.34488,2.34544,2.34488,2.34544,39000000.0
2009-04-28 08:36:00,2.34547,2.34582,2.34547,2.34582,12000000.0
2009-04-28 08:37:00,2.34595,2.3463,2.34587,2.3463,25000000.0
2009-04-28 08:38:00,2.34581,2.34636,2.34581,2.34636,21000000.0
2009-04-28 08:39:00,2.34627,2.34647,2.34622,2.34638,23000000.0
2009-04-28 08:40:00,2.3464,2.34658,2.3463,2.34657,36000000.0
2009-04-28 08:41:00,2.34674,2.34676,2.34671,2.34676,30000000.0
2009-04-28 08:42:00,2.34659,2.34681,2.34659,2.34659,17000000.0
2009-04-28 08:43:00,2.34703,2.34817,2.34703,2.34791,23000000.0
2009-04-28 08:44:00,2.34826,2.34855,2.3481,2.34836,17000000.0
2009-04-28 08:45:00,2.34829,2.3484,2.34807,2.34815,37000000.0
2009-04-28 08:46:00,2.34862,2.34962,2.34862,2.34962,23000000.0
2009-04-28 08:47:00,2.34978,2.35035,2.34978,2.35026,25000000.0
2009-04-28 08:48:00,2.3501,2.35079,2.34958,2.34958,36000000.0
2009-04-28 08:49:00,2.34932,2.34938,2.3486,2.34864,27000000.0
2009-04-28 08:50:00,2.34889,2.34889,2.34837,2.34847,56000000.0
2009-04-28 08:51:00,2.34859,2.34863,2.34846,2.3486,32000000.0
2009-04-28 08:52:00,2.34872,2.34916,2.34872,2.34916,39000000.0
2009-04-28 08:53:00,2.34863,2.34868,2.3483,2.34833,63000000.0
2009-04-28 08:54:00,2.34821,2.34835,2.34818,2.34835,42000000.0
2009-04-28 08:55:00,2.34771,2.34816,2.34762,2.34816,55000000.0
2009-04-28 08:56:00,2.34832,2.35032,2.34832,2.34981,21000000.0
2009-04-28 08:57:00,2.34942,2.34942,2.34869,2.34871,23000000.0
2009-04-28 08:58:00,2.34831,2.34849,2.34788,2.34849,18000000.0
2009-04-28 08:59:00,2.34896,2.3492,2.34863,2.3492,12000000.0
2009-04-28 09:00:00,2.34842,2.34842,2.34801,2.34817,26000000.0
2009-04-28 09:01:00,2.34799,2.34799,2.34789,2.34789,19000000.0
2009-04-28 09:02:00,2.34806,2.34898,2.34806,2.34898,15000000.0
2009-04-28 09:03:00,2.34917,2.34928,2.34885,2.34928,16000000.0
2009-04-28 09:04:00,2.35023,2.35024,2.34948,2.34948,22000000.0
2009-04-28 09:05:00,2.34976,2.35043,2.34976,2.35043,11000000.0
2009-04-28 09:06:00,2.35076,2.35093,2.35062,2.35079,31000000.0
2009-04-28 09:07:00,2.351,2.35105,2.35057,2.35057,33000000.0
2009-04-28 09:08:00,2.35032,2.35032,2.34953,2.34953,17000000.0
2009-04-28 09:09:00,2.34923,2.34923,2.34891,2.34892,37000000.0
2009-04-28 09:10:00,2.3493,2.34939,2.3491,2.34939,31000000.0
2009-04-28 09:11:00,2.34938,2.34958,2.34938,2.34953,26000000.0
2009-04-28 09:12:00,2.34945,2.35011,2.34933,2.34933,41000000.0
2009-04-28 09:13:00,2.34957,2.34993,2.34953,2.34985,61000000.0
2009-04-28 09:14:00,2.35008,2.35009,2.34926,2.34926,57000000.0
2009-04-28 09:15:00,2.34951,2.34973,2.34922,2.34964,33000000.0
2009-04-28 09:16:00,2.34923,2.34948,2.34917,2.34948,39000000.0
2009-04-28 09:17:00,2.34946,2.34946,2.34873,2.34919,40000000.0
2009-04-28 09:18:00,2.34892,2.34903,2.34856,2.34856,68000000.0
2009-04-28 09:19:00,2.34794,2.34801,2.3474,2.34754,52000000.0
2009-04-28 09:20:00,2.34662,2.347,2.34596,2.34596,37000000.0
2009-04-28 09:21:00,2.34551,2.34568,2.34484,2.34484,61000000.0
2009-04-28 09:22:00,2.34374,2.34392,2.34292,2.34292,63000000.0
2009-04-28 09:23:00,2.34324,2.34324,2.34252,2.34316,65000000.0
2009-04-28 09:24:00,2.34268,2.34268,2.34241,2.3425,47000000.0
2009-04-28 09:25:00,2.34239,2.34246,2.34214,2.34233,32000000.0
2009-04-28 09:26:00,2.34257,2.34273,2.34216,2.34216,29000000.0
2009-04-28 09:27:00,2.34171,2.3423,2.34137,2.34137,55000000.0
2009-04-28 09:28:00,2.34163,2.34264,2.34141,2.34264,46000000.0
2009-04-28 09:29:00,2.34248,2.34297,2.34248,2.34297,32000000.0
2009-04-28 09:30:00,2.34285,2.34304,2.34285,2.34298,24000000.0
2009-04-28 09:31:00,2.34316,2.34352,2.34316,2.34333,18000000.0
2009-04-28 09:32:00,2.34373,2.34381,2.34239,2.34239,35000000.0
2009-04-28 09:33:00,2.3419,2.3419,2.34134,2.34176,43000000.0
2009-04-28 09:34:00,2.34098,2.34098,2.34053,2.34091,31000000.0
2009-04-28 09:35:00,2.34001,2.34001,2.33829,2.33829,47000000.0
2009-04-28 09:36:00,2.33829,2.33829,2.33802,2.33824,34000000.0
2009-04-28 09:37:00,2.33871,2.33988,2.33871,2.33971,49000000.0
2009-04-28 09:38:00,2.34065,2.34079,2.34065,2.34075,37000000.0
2009-04-28 09:39:00,2.34098,2.34101,2.34063,2.34063,61000000.0
2009-04-28 09:40:00,2.3402,2.3402,2.3391,2.3391,46000000.0
2009-04-28 09:41:00,2.33937,2.33949,2.33937,2.33946,33000000.0
2009-04-28 09:42:00,2.33952,2.34058,2.33952,2.34058,60000000.0
2009-04-28 09:43:00,2.34117,2.34184,2.34094,2.34122,66000000.0
2009-04-28 09:44:00,2.34111,2.34129,2.34101,2.34101,21000000.0
2009-04-28 09:45:00,2.34144,2.34226,2.34144,2.34226,22000000.0
2009-04-28 09:46:00,2.34237,2.34237,2.34201,2.34202,30000000.0
2009-04-28 09:47:00,2.34175,2.34175,2.34107,2.34107,24000000.0
2009-04-28 09:48:00,2.34133,2.34163,2.34133,2.34152,34000000.0
2009-04-28 09:49:00,2.3412,2.3412,2.34088,2.34105,26000000.0
2009-04-28 09:50:00,2.34096,2.34097,2.3407,2.3407,34000000.0
2009-04-28 09:51:00,2.34038,2.34109,2.34038,2.34061,56000000.0
2009-04-28 09:52:00,2.34073,2.34205,2.34073,2.34195,38000000.0
2009-04-28 09:53:00,2.34215,2.34244,2.34215,2.34236,32000000.0
2009-04-28 09:54:00,2.34217,2.34273,2.34217,2.34261,36000000.0
2009-04-28 09:55:00,2.34165,2.34221,2.34085,2.34085,38000000.0
2009-04-28 09:56:00,2.34052,2.34075,2.34046,2.34075,38000000.0
2009-04-28 09:57:00,2.34099,2.34155,2.34099,2.34155,30000000.0
2009-04-28 09:58:00,2.34145,2.34163,2.34095,2.34118,52000000.0
2009-04-28 09:59:00,2.34112,2.34123,2.34094,2.34123,32000000.0
2009-04-28 10:00:00,2.34172,2.34191,2.34164,2.34164,39000000.0
2009-04-28 10:01:00,2.34161,2.34269,2.34161,2.34269,44000000.0
2009-04-28 10:02:00,2.34262,2.34262,2.34117,2.34119,34000000.0
2009-04-28 10:03:00,2.3419,2.34202,2.34189,2.3419,47000000.0
2009-04-28 10:04:00,2.34155,2.34201,2.3414,2.34147,32000000.0
2009-04-28 10:05:00,2.34141,2.342,2.34141,2.342,32000000.0
2009-04-28 10:06:00,2.34206,2.34221,2.34169,2.34221,42000000.0
2009-04-28 10:07:00,2.34221,2.34221,2.34078,2.34078,51000000.0
2009-04-28 10:08:00,2.34062,2.34064,2.34047,2.34052,54000000.0
2009-04-28 10:09:00,2.3406,2.34124,2.3406,2.34072,53000000.0
2009-04-28 10:10:00,2.34056,2.34165,2.34026,2.34161,72000000.0
2009-04-28 10:11:00,2.34133,2.34133,2.34094,2.34124,61000000.0
2009-04-28 10:12:00,2.34135,2.34148,2.34119,2.34119,65000000.0
2009-04-28 10:13:00,2.34119,2.34143,2.34108,2.34132,56000000.0
2009-04-28 10:14:00,2.34161,2.34177,2.34123,2.34177,49000000.0
2009-04-28 10:15:00,2.34215,2.34215,2.34075,2.34075,46000000.0
2009-04-28 10:16:00,2.34054,2.34054,2.34036,2.34042,33000000.0
2009-04-28 10:17:00,2.34046,2.34082,2.34044,2.34071,37000000.0
2009-04-28 10:18:00,2.34094,2.34198,2.34094,2.34198,50000000.0
2009-04-28 10:19:00,2.34113,2.34113,2.34078,2.34095,59000000.0
2009-04-28 10:20:00,2.34101,2.34131,2.34099,2.34099,41000000.0
2009-04-28 10:21:00,2.341,2.34129,2.34096,2.34122,44000000.0
2009-04-28 10:22:00,2.34137,2.34143,2.34087,2.34094,47000000.0
2009-04-28 10:23:00,2.3403,2.3403,2.33931,2.34002,58000000.0
2009-04-28 10:24:00,2.33998,2.34012,2.33958,2.33958,43000000.0
2009-04-28 10:25:00,2.33878,2.33878,2.33802,2.33802,60000000.0
2009-04-28 10:26:00,2.3382,2.3382,2.33728,2.33737,64000000.0
2009-04-28 10:27:00,2.33741,2.33741,2.33687,2.33687,54000000.0
2009-04-28 10:28:00,2.33697,2.33703,2.33684,2.33691,62000000.0
2009-04-28 10:29:00,2.33729,2.3373,2.33696,2.3373,61000000.0
2009-04-28 10:30:00,2.33701,2.33757,2.33701,2.33749,36000000.0
2009-04-28 10:31:00,2.33757,2.33757,2.33714,2.33734,39000000.0
2009-04-28 10:32:00,2.33756,2.33768,2.33711,2.3372,44000000.0
2009-04-28 10:33:00,2.33708,2.33717,2.33667,2.33717,18000000.0
2009-04-28 10:34:00,2.33734,2.33734,2.33685,2.33696,20000000.0
2009-04-28 10:35:00,2.33745,2.3377,2.3369,2.33756,23000000.0
2009-04-28 10:36:00,2.33727,2.3379,2.33727,2.3376,32000000.0
2009-04-28 10:37:00,2.33727,2.33727,2.33707,2.33707,30000000.0
2009-04-28 10:38:00,2.33711,2.33759,2.33711,2.33759,26000000.0
2009-04-28 10:39:00,2.33757,2.3377,2.33738,2.33738,29000000.0
2009-04-28 10:40:00,2.33721,2.33735,2.33708,2.33708,19000000.0
2009-04-28 10:41:00,2.33706,2.33708,2.33679,2.33708,29000000.0
2009-04-28 10:42:00,2.33733,2.33746,2.33702,2.33732,38000000.0
2009-04-28 10:43:00,2.33732,2.33868,2.33732,2.33868,27000000.0
2009-04-28 10:44:00,2.33928,2.33975,2.3392,2.33975,26000000.0
2009-04-28 10:45:00,2.33938,2.33989,2.33938,2.33947,27000000.0
2009-04-28 10:46:00,2.33954,2.34048,2.33947,2.34048,35000000.0
2009-04-28 10:47:00,2.34075,2.34099,2.34068,2.34073,23000000.0
2009-04-28 10:48:00,2.34128,2.34154,2.34128,2.34139,44000000.0
2009-04-28 10:49:00,2.34134,2.34174,2.34078,2.34078,36000000.0
2009-04-28 10:50:00,2.34034,2.34098,2.34034,2.34064,47000000.0
2009-04-28 10:51:00,2.34042,2.34042,2.34008,2.34024,45000000.0
2009-04-28 10:52:00,2.34013,2.34013,2.33948,2.33948,33000000.0
2009-04-28 10:53:00,2.33934,2.33937,2.33859,2.33859,46000000.0
2009-04-28 10:54:00,2.33849,2.33879,2.33849,2.33879,35000000.0
2009-04-28 10:55:00,2.33878,2.33888,2.33826,2.33826,37000000.0
2009-04-28 10:56:00,2.33786,2.33786,2.33747,2.33757,33000000.0
2009-04-28 10:57:00,2.33759,2.33759,2.33726,2.33755,33000000.0
2009-04-28 10:58:00,2.33748,2.33793,2.33748,2.33767,26000000.0
2009-04-28 10:59:00,2.33768,2.3379,2.33756,2.33756,47000000.0
2009-04-28 11:00:00,2.3376,2.33789,2.3376,2.33774,39000000.0
2009-04-28 11:01:00,2.33753,2.33795,2.33753,2.33777,45000000.0
2009-04-28 11:02:00,2.33785,2.33802,2.33782,2.33782,17000000.0
2009-04-28 11:03:00,2.33798,2.33863,2.33798,2.33863,37000000.0
2009-04-28 11:04:00,2.33844,2.33875,2.33841,2.33868,40000000.0
2009-04-28 11:05:00,2.33895,2.33969,2.33894,2.33969,18000000.0
2009-04-28 11:06:00,2.33956,2.33956,2.33881,2.33881,19000000.0
2009-04-28 11:07:00,2.33881,2.33959,2.33881,2.33934,30000000.0
2009-04-28 11:08:00,2.33943,2.3405,2.33943,2.3405,30000000.0
2009-04-28 11:09:00,2.34068,2.34068,2.33916,2.33945,45000000.0
2009-04-28 11:10:00,2.33933,2.33945,2.33898,2.33945,35000000.0
2009-04-28 11:11:00,2.33863,2.3406,2.33815,2.3406,46000000.0
2009-04-28 11:12:00,2.34,2.34063,2.33972,2.34025,55000000.0
2009-04-28 11:13:00,2.3402,2.34036,2.34015,2.34026,59000000.0
2009-04-28 11:14:00,2.3402,2.3402,2.33982,2.33998,41000000.0
2009-04-28 11:15:00,2.3394,2.33947,2.33905,2.33947,34000000.0
2009-04-28 11:16:00,2.33951,2.33951,2.33892,2.33892,20000000.0
2009-04-28 11:17:00,2.33829,2.33958,2.33829,2.33958,57000000.0
2009-04-28 11:18:00,2.33914,2.33914,2.33824,2.33824,44000000.0
2009-04-28 11:19:00,2.33863,2.34076,2.33863,2.34076,63000000.0
2009-04-28 11:20:00,2.3409,2.34095,2.34066,2.34095,43000000.0
2009-04-28 11:21:00,2.34129,2.34137,2.34108,2.34137,34000000.0
2009-04-28 11:22:00,2.34101,2.34109,2.34058,2.34092,56000000.0
2009-04-28 11:23:00,2.3405,2.34081,2.34041,2.34041,43000000.0
2009-04-28 11:24:00,2.34037,2.34048,2.33983,2.33988,53000000.0
2009-04-28 11:25:00,2.33974,2.34019,2.33974,2.34019,29000000.0
2009-04-28 11:26:00,2.33994,2.34009,2.33966,2.33977,41000000.0
2009-04-28 11:27:00,2.3398,2.3398,2.33934,2.33968,34000000.0
2009-04-28 11:28:00,2.33962,2.33977,2.33945,2.33977,36000000.0
2009-04-28 11:29:00,2.33963,2.33965,2.33919,2.33951,43000000.0
2009-04-28 11:30:00,2.3396,2.34037,2.3396,2.34037,24000000.0
2009-04-28 11:31:00,2.3406,2.34069,2.34038,2.3405,34000000.0
2009-04-28 11:32:00,2.34015,2.34048,2.34011,2.34011,46000000.0
2009-04-28 11:33:00,2.34056,2.34103,2.34028,2.34103,41000000.0
2009-04-28 11:34:00,2.34133,2.3416,2.34127,2.3416,28000000.0
2009-04-28 11:35:00,2.3418,2.34236,2.3418,2.34209,44000000.0
2009-04-28 11:36:00,2.34194,2.34194,2.34137,2.34155,48000000.0
2009-04-28 11:37:00,2.34162,2.34183,2.34156,2.34183,50000000.0
2009-04-28 11:38:00,2.34197,2.34284,2.34167,2.34284,37000000.0
2009-04-28 11:39:00,2.34301,2.3435,2.34301,2.34344,52000000.0
2009-04-28 11:40:00,2.34336,2.34336,2.34261,2.34266,27000000.0
2009-04-28 11:41:00,2.34262,2.34262,2.34238,2.34245,49000000.0
2009-04-28 11:42:00,2.34289,2.34289,2.34077,2.34077,22000000.0
2009-04-28 11:43:00,2.34043,2.34065,2.34029,2.34057,45000000.0
2009-04-28 11:44:00,2.34101,2.34187,2.3408,2.3408,42000000.0
2009-04-28 11:45:00,2.34077,2.3415,2.34075,2.34075,41000000.0
2009-04-28 11:46:00,2.34104,2.34179,2.34104,2.34179,38000000.0
2009-04-28 11:47:00,2.34197,2.34231,2.34196,2.34228,22000000.0
2009-04-28 11:48:00,2.34185,2.34192,2.34181,2.34188,27000000.0
2009-04-28 11:49:00,2.34182,2.34195,2.34177,2.34177,41000000.0
2009-04-28 11:50:00,2.34178,2.34182,2.34143,2.34143,44000000.0
2009-04-28 11:51:00,2.3414,2.34153,2.34138,2.34153,37000000.0
2009-04-28 11:52:00,2.34147,2.34158,2.34131,2.34158,37000000.0
2009-04-28 11:53:00,2.34152,2.34152,2.34084,2.3414,33000000.0
2009-04-28 11:54:00,2.34127,2.34127,2.34096,2.34117,37000000.0
2009-04-28 11:55:00,2.34128,2.3413,2.34118,2.34119,38000000.0
2009-04-28 11:56:00,2.34078,2.34092,2.34075,2.34092,51000000.0
2009-04-28 11:57:00,2.34079,2.34086,2.34012,2.34012,29000000.0
2009-04-28 11:58:00,2.33809,2.33809,2.33602,2.3365,31000000.0
2009-04-28 11:59:00,2.33643,2.33644,2.33631,2.33636,51000000.0
2009-04-28 12:00:00,2.33559,2.33581,2.33559,2.33581,23000000.0
2009-04-28 12:01:00,2.3362,2.33693,2.3362,2.33685,24000000.0
2009-04-28 12:02:00,2.33665,2.33695,2.33643,2.33643,34000000.0
2009-04-28 12:03:00,2.33642,2.33667,2.33635,2.33667,36000000.0
2009-04-28 12:04:00,2.33667,2.33748,2.33667,2.33733,33000000.0
2009-04-28 12:05:00,2.33731,2.33731,2.33663,2.337,26000000.0
2009-04-28 12:06:00,2.33656,2.33682,2.33656,2.33674,15000000.0
2009-04-28 12:07:00,2.3369,2.33703,2.3365,2.3365,23000000.0
2009-04-28 12:08:00,2.33667,2.33673,2.33637,2.33663,37000000.0
2009-04-28 12:09:00,2.33669,2.33669,2.33622,2.33622,11000000.0
2009-04-28 12:10:00,2.33604,2.33615,2.3342,2.3342,25000000.0
2009-04-28 12:11:00,2.33447,2.33516,2.33443,2.33516,33000000.0
2009-04-28 12:12:00,2.33439,2.33474,2.33434,2.33452,31000000.0
2009-04-28 12:13:00,2.33496,2.33562,2.33496,2.3354,24000000.0
2009-04-28 12:14:00,2.3354,2.33587,2.3354,2.33587,36000000.0
2009-04-28 12:15:00,2.33604,2.33611,2.33559,2.33611,29000000.0
2009-04-28 12:16:00,2.33566,2.33566,2.3354,2.33562,30000000.0
2009-04-28 12:17:00,2.3357,2.3357,2.33543,2.33543,41000000.0
2009-04-28 12:18:00,2.33535,2.33552,2.335,2.33509,43000000.0
2009-04-28 12:19:00,2.33532,2.33548,2.33521,2.33521,37000000.0
2009-04-28 12:20:00,2.33532,2.33546,2.33448,2.33448,40000000.0
2009-04-28 12:21:00,2.33433,2.33491,2.33407,2.33407,61000000.0
2009-04-28 12:22:00,2.33439,2.33556,2.33439,2.33556,24000000.0
2009-04-28 12:23:00,2.33609,2.33609,2.33468,2.33468,23000000.0
2009-04-28 12:24:00,2.33494,2.33529,2.33494,2.33494,30000000.0
2009-04-28 12:25:00,2.3349,2.33534,2.3349,2.33491,22000000.0
2009-04-28 12:26:00,2.33528,2.33629,2.33528,2.33552,32000000.0
2009-04-28 12:27:00,2.33541,2.33546,2.3353,2.33542,25000000.0
2009-04-28 12:28:00,2.33539,2.33539,2.33474,2.33474,58000000.0
2009-04-28 12:29:00,2.33439,2.33439,2.33159,2.33224,71000000.0
2009-04-28 12:30:00,2.33119,2.33369,2.33119,2.33333,47000000.0
2009-04-28 12:31:00,2.33275,2.3336,2.33213,2.33213,55000000.0
2009-04-28 12:32:00,2.33212,2.3324,2.33195,2.33195,32000000.0
2009-04-28 12:33:00,2.33153,2.33173,2.33091,2.33173,40000000.0
2009-04-28 12:34:00,2.33159,2.33176,2.33127,2.3316,14000000.0
2009-04-28 12:35:00,2.33048,2.33048,2.32754,2.32754,20000000.0
2009-04-28 12:36:00,2.32709,2.3281,2.32709,2.32771,36000000.0
2009-04-28 12:37:00,2.32762,2.32774,2.3274,2.32769,22000000.0
2009-04-28 12:38:00,2.32786,2.32818,2.32748,2.32757,12000000.0
2009-04-28 12:39:00,2.32735,2.32749,2.32698,2.32749,20000000.0
2009-04-28 12:40:00,2.32734,2.3275,2.32733,2.32747,16000000.0
2009-04-28 12:41:00,2.32788,2.32847,2.32774,2.32847,10000000.0
2009-04-28 12:42:00,2.32863,2.32876,2.32862,2.32872,26000000.0
2009-04-28 12:43:00,2.32889,2.32893,2.32876,2.32876,9000000.0
2009-04-28 12:44:00,2.32874,2.32922,2.32874,2.32922,21000000.0
2009-04-28 12:45:00,2.32945,2.33068,2.32945,2.33068,30000000.0
2009-04-28 12:46:00,2.33068,2.33068,2.33022,2.33022,41000000.0
2009-04-28 12:47:00,2.33013,2.33013,2.32951,2.32971,26000000.0
2009-04-28 12:48:00,2.32946,2.32986,2.32946,2.32986,27000000.0
2009-04-28 12:49:00,2.32974,2.33011,2.32974,2.33002,36000000.0
2009-04-28 12:50:00,2.33069,2.33119,2.33069,2.33096,34000000.0
2009-04-28 12:51:00,2.33091,2.33178,2.33091,2.33178,25000000.0
2009-04-28 12:52:00,2.33173,2.33197,2.3312,2.3312,26000000.0
2009-04-28 12:53:00,2.33168,2.33177,2.33156,2.33177,16000000.0
2009-04-28 12:54:00,2.33219,2.33263,2.33219,2.33248,28000000.0
2009-04-28 12:55:00,2.33316,2.33388,2.33316,2.33375,29000000.0
2009-04-28 12:56:00,2.33229,2.33269,2.33206,2.33269,30000000.0
2009-04-28 12:57:00,2.33278,2.33284,2.33238,2.3326,26000000.0
2009-04-28 12:58:00,2.33289,2.33363,2.33275,2.33363,14000000.0
2009-04-28 12:59:00,2.33374,2.33387,2.33354,2.33358,32000000.0
2009-04-28 13:00:00,2.33345,2.33368,2.33325,2.33361,20000000.0
2009-04-28 13:01:00,2.33362,2.33376,2.33306,2.33376,31000000.0
2009-04-28 13:02:00,2.33388,2.33397,2.33374,2.33381,12000000.0
2009-04-28 13:03:00,2.33344,2.33344,2.33292,2.33304,21000000.0
2009-04-28 13:04:00,2.33282,2.33282,2.33072,2.33072,7000000.0
2009-04-28 13:05:00,2.32995,2.33022,2.32995,2.33018,17000000.0
2009-04-28 13:06:00,2.33069,2.33091,2.33069,2.33091,22000000.0
2009-04-28 13:07:00,2.33115,2.33115,2.33044,2.3308,17000000.0
2009-04-28 13:08:00,2.33033,2.33061,2.33024,2.33031,37000000.0
2009-04-28 13:09:00,2.33029,2.33032,2.33023,2.33026,33000000.0
2009-04-28 13:10:00,2.33033,2.33057,2.3302,2.3305,32000000.0
2009-04-28 13:11:00,2.3305,2.3305,2.33025,2.33034,21000000.0
2009-04-28 13:12:00,2.33058,2.33058,2.33025,2.33025,7000000.0
2009-04-28 13:13:00,2.3302,2.3302,2.32997,2.33003,11000000.0
2009-04-28 13:14:00,2.3301,2.33073,2.3301,2.33045,33000000.0
2009-04-28 13:15:00,2.33046,2.33083,2.33046,2.33046,25000000.0
2009-04-28 13:16:00,2.32993,2.33028,2.32993,2.33017,20000000.0
2009-04-28 13:17:00,2.33035,2.33052,2.33003,2.33011,19000000.0
2009-04-28 13:18:00,2.33038,2.33051,2.33038,2.33039,41000000.0
2009-04-28 13:19:00,2.33043,2.33068,2.33033,2.33033,36000000.0
2009-04-28 13:20:00,2.32987,2.33018,2.32976,2.33018,36000000.0
2009-04-28 13:21:00,2.33043,2.3307,2.33034,2.33034,54000000.0
2009-04-28 13:22:00,2.33062,2.33066,2.33047,2.33052,41000000.0
2009-04-28 13:23:00,2.33046,2.33046,2.33034,2.33044,11000000.0
2009-04-28 13:24:00,2.33046,2.33046,2.33003,2.33035,23000000.0
2009-04-28 13:25:00,2.33063,2.33086,2.33063,2.33076,25000000.0
2009-04-28 13:26:00,2.33088,2.33101,2.33083,2.33083,20000000.0
2009-04-28 13:27:00,2.33101,2.33101,2.33057,2.33077,32000000.0
2009-04-28 13:28:00,2.33054,2.33058,2.33027,2.3305,26000000.0
2009-04-28 13:29:00,2.33054,2.33125,2.33054,2.33125,25000000.0
2009-04-28 13:30:00,2.33135,2.33135,2.33091,2.33116,16000000.0
2009-04-28 13:31:00,2.33183,2.33226,2.33179,2.33207,21000000.0
2009-04-28 13:32:00,2.33189,2.33189,2.33009,2.33009,28000000.0
2009-04-28 13:33:00,2.33005,2.33205,2.33005,2.33205,18000000.0
2009-04-28 13:34:00,2.33127,2.3323,2.33112,2.33124,35000000.0
2009-04-28 13:35:00,2.33148,2.33148,2.33057,2.33079,10000000.0
2009-04-28 13:36:00,2.33108,2.3316,2.33107,2.33107,40000000.0
2009-04-28 13:37:00,2.33142,2.33192,2.33142,2.3316,22000000.0
2009-04-28 13:38:00,2.33173,2.33173,2.33098,2.33098,39000000.0
2009-04-28 13:39:00,2.33084,2.33084,2.33025,2.33028,32000000.0
2009-04-28 13:40:00,2.33004,2.33035,2.32987,2.33007,35000000.0
2009-04-28 13:41:00,2.33017,2.33041,2.33017,2.33041,27000000.0
2009-04-28 13:42:00,2.33025,2.3306,2.33025,2.3303,32000000.0
2009-04-28 13:43:00,2.33072,2.33072,2.33008,2.33055,26000000.0
2009-04-28 13:44:00,2.33009,2.33034,2.32976,2.32976,25000000.0
2009-04-28 13:45:00,2.33017,2.33118,2.33004,2.33078,21000000.0
2009-04-28 13:46:00,2.33022,2.33022,2.33004,2.33017,13000000.0
2009-04-28 13:47:00,2.33008,2.33008,2.32948,2.32948,22000000.0
2009-04-28 13:48:00,2.32924,2.32924,2.32872,2.32911,21000000.0
2009-04-28 13:49:00,2.32917,2.32917,2.32864,2.32893,24000000.0
2009-04-28 13:50:00,2.32886,2.32912,2.32863,2.32867,27000000.0
2009-04-28 13:51:00,2.329,2.329,2.32843,2.32843,27000000.0
2009-04-28 13:52:00,2.32859,2.32877,2.32853,2.32862,31000000.0
2009-04-28 13:53:00,2.32824,2.32891,2.32824,2.32891,31000000.0
2009-04-28 13:54:00,2.32922,2.32953,2.32917,2.32946,28000000.0
2009-04-28 13:55:00,2.32937,2.32937,2.32902,2.32929,33000000.0
2009-04-28 13:56:00,2.32935,2.32935,2.32901,2.32901,23000000.0
2009-04-28 13:57:00,2.32892,2.32922,2.32892,2.32904,19000000.0
2009-04-28 13:58:00,2.32886,2.32912,2.32853,2.32912,30000000.0
2009-04-28 13:59:00,2.32935,2.32994,2.32931,2.32975,39000000.0
2009-04-28 14:00:00,2.32993,2.32995,2.32943,2.32943,30000000.0
2009-04-28 14:01:00,2.32968,2.33015,2.32968,2.33015,16000000.0
2009-04-28 14:02:00,2.33007,2.33049,2.33007,2.33049,34000000.0
2009-04-28 14:03:00,2.33035,2.33061,2.33005,2.33005,24000000.0
2009-04-28 14:04:00,2.32989,2.32989,2.32951,2.32951,20000000.0
2009-04-28 14:05:00,2.32935,2.32935,2.32905,2.32921,31000000.0
2009-04-28 14:06:00,2.32879,2.32912,2.32879,2.32912,28000000.0
2009-04-28 14:07:00,2.32913,2.32933,2.32881,2.32933,32000000.0
2009-04-28 14:08:00,2.32927,2.32955,2.32858,2.32858,22000000.0
2009-04-28 14:09:00,2.3289,2.32897,2.32874,2.32897,15000000.0
2009-04-28 14:10:00,2.32911,2.32911,2.32844,2.32844,24000000.0
2009-04-28 14:11:00,2.32865,2.32884,2.32816,2.3284,22000000.0
2009-04-28 14:12:00,2.32881,2.33028,2.32855,2.33028,17000000.0
2009-04-28 14:13:00,2.33046,2.33079,2.33022,2.33028,19000000.0
2009-04-28 14:14:00,2.33004,2.33004,2.32961,2.32968,22000000.0
2009-04-28 14:15:00,2.32965,2.32974,2.32956,2.32961,26000000.0
2009-04-28 14:16:00,2.32921,2.32968,2.32921,2.32968,10000000.0
2009-04-28 14:17:00,2.32961,2.32961,2.32922,2.32941,8000000.0
2009-04-28 14:18:00,2.32933,2.32943,2.32921,2.32943,13000000.0
2009-04-28 14:19:00,2.32955,2.32992,2.32947,2.32992,29000000.0
2009-04-28 14:20:00,2.32997,2.32997,2.3295,2.32959,15000000.0
2009-04-28 14:21:00,2.32949,2.33013,2.32949,2.32963,18000000.0
2009-04-28 14:22:00,2.3298,2.32981,2.32941,2.32941,10000000.0
2009-04-28 14:23:00,2.33,2.33147,2.33,2.33147,24000000.0
2009-04-28 14:24:00,2.33186,2.33253,2.33186,2.33214,17000000.0
2009-04-28 14:25:00,2.33168,2.33187,2.33139,2.3315,31000000.0
2009-04-28 14:26:00,2.33171,2.3323,2.33171,2.3323,14000000.0
2009-04-28 14:27:00,2.33195,2.33195,2.33159,2.33165,14000000.0
2009-04-28 14:28:00,2.33154,2.33172,2.33154,2.33172,9000000.0
2009-04-28 14:29:00,2.33174,2.33243,2.33174,2.33243,7000000.0
2009-04-28 14:30:00,2.33152,2.33152,2.33084,2.33084,17000000.0
2009-04-28 14:31:00,2.33066,2.33084,2.33026,2.33084,21000000.0
2009-04-28 14:32:00,2.33207,2.33378,2.33207,2.33357,8000000.0
2009-04-28 14:33:00,2.33335,2.33395,2.33335,2.33395,10000000.0
2009-04-28 14:34:00,2.33445,2.33538,2.33441,2.33441,11000000.0
2009-04-28 14:35:00,2.3354,2.33591,2.3354,2.33553,7000000.0
2009-04-28 14:36:00,2.33567,2.33641,2.33567,2.33593,8000000.0
2009-04-28 14:37:00,2.33526,2.33634,2.33515,2.33634,11000000.0
2009-04-28 14:38:00,2.33615,2.33653,2.33608,2.33653,7000000.0
2009-04-28 14:39:00,2.33598,2.33605,2.33561,2.33561,8000000.0
2009-04-28 14:40:00,2.33511,2.33582,2.33511,2.33582,8000000.0
2009-04-28 14:41:00,2.33529,2.33542,2.33484,2.33484,10000000.0
2009-04-28 14:42:00,2.33445,2.33495,2.33423,2.33495,9000000.0
2009-04-28 14:43:00,2.33465,2.33469,2.33445,2.33459,8000000.0
2009-04-28 14:44:00,2.33442,2.33455,2.33411,2.33411,8000000.0
2009-04-28 14:45:00,2.33409,2.33409,2.33346,2.33353,7000000.0
2009-04-28 14:46:00,2.33401,2.33405,2.33328,2.33344,9000000.0
2009-04-28 14:47:00,2.33354,2.33354,2.33297,2.33312,8000000.0
2009-04-28 14:48:00,2.33317,2.33335,2.33283,2.33335,8000000.0
2009-04-28 14:49:00,2.33391,2.33412,2.33368,2.33396,9000000.0
2009-04-28 14:50:00,2.33415,2.33415,2.33376,2.33408,7000000.0
2009-04-28 14:51:00,2.33454,2.33506,2.33454,2.33506,10000000.0
2009-04-28 14:52:00,2.33387,2.33387,2.33341,2.33341,5000000.0
2009-04-28 14:53:00,2.33399,2.33498,2.33389,2.33498,7000000.0
2009-04-28 14:54:00,2.33523,2.33542,2.33509,2.33509,8000000.0
2009-04-28 14:55:00,2.33518,2.33526,2.33518,2.3352,7000000.0
2009-04-28 14:56:00,2.33536,2.33536,2.33489,2.33491,8000000.0
2009-04-28 14:57:00,2.33495,2.33505,2.33424,2.33424,7000000.0
2009-04-28 14:58:00,2.33405,2.33428,2.33391,2.33428,8000000.0
2009-04-28 14:59:00,2.33411,2.33486,2.33411,2.33486,8000000.0
2009-04-28 15:00:00,2.33535,2.33572,2.33535,2.33541,7000000.0
2009-04-28 15:01:00,2.33514,2.33542,2.33492,2.33542,8000000.0
2009-04-28 15:02:00,2.33565,2.33626,2.33565,2.33626,7000000.0
2009-04-28 15:03:00,2.33616,2.33616,2.33576,2.33597,7000000.0
2009-04-28 15:04:00,2.3357,2.33655,2.3357,2.33655,8000000.0
2009-04-28 15:05:00,2.33645,2.33657,2.3362,2.3362,7000000.0
2009-04-28 15:06:00,2.33585,2.3361,2.33549,2.33549,8000000.0
2009-04-28 15:07:00,2.33569,2.33616,2.33558,2.33567,11000000.0
2009-04-28 15:08:00,2.33619,2.33655,2.33593,2.33655,8000000.0
2009-04-28 15:09:00,2.33654,2.33705,2.33654,2.33701,7000000.0
2009-04-28 15:10:00,2.33686,2.33686,2.33596,2.33596,7000000.0
2009-04-28 15:11:00,2.33585,2.33597,2.33573,2.33586,11000000.0
2009-04-28 15:12:00,2.33589,2.33644,2.33589,2.33612,10000000.0
2009-04-28 15:13:00,2.33576,2.33621,2.33576,2.33607,9000000.0
2009-04-28 15:14:00,2.33602,2.33698,2.33602,2.33658,10000000.0
2009-04-28 15:15:00,2.33701,2.33811,2.33673,2.33811,8000000.0
2009-04-28 15:16:00,2.33787,2.33796,2.33769,2.3378,9000000.0
2009-04-28 15:17:00,2.33728,2.33819,2.33728,2.33819,9000000.0
2009-04-28 15:18:00,2.33815,2.33914,2.33776,2.33776,8000000.0
2009-04-28 15:19:00,2.33841,2.33873,2.33741,2.33741,7000000.0
2009-04-28 15:20:00,2.33733,2.33835,2.33733,2.33835,9000000.0
2009-04-28 15:21:00,2.3388,2.33918,2.33829,2.33897,8000000.0
2009-04-28 15:22:00,2.33864,2.33888,2.33812,2.33887,9000000.0
2009-04-28 15:23:00,2.33919,2.33919,2.3382,2.33832,8000000.0
2009-04-28 15:24:00,2.33867,2.33883,2.33832,2.33832,8000000.0
2009-04-28 15:25:00,2.33814,2.33962,2.33803,2.33962,7000000.0
2009-04-28 15:26:00,2.34012,2.34069,2.34012,2.34047,7000000.0
2009-04-28 15:27:00,2.34005,2.34005,2.33916,2.33916,7000000.0
2009-04-28 15:28:00,2.33935,2.33945,2.33891,2.33891,11000000.0
2009-04-28 15:29:00,2.3387,2.3387,2.33825,2.33847,7000000.0
2009-04-28 15:30:00,2.33827,2.33827,2.33756,2.33756,9000000.0
2009-04-28 15:31:00,2.33692,2.33706,2.33582,2.33582,9000000.0
2009-04-28 15:32:00,2.33556,2.33568,2.33528,2.33568,10000000.0
2009-04-28 15:33:00,2.33562,2.33621,2.33562,2.33573,8000000.0
2009-04-28 15:34:00,2.33419,2.33419,2.33322,2.33393,9000000.0
2009-04-28 15:35:00,2.33368,2.33368,2.33332,2.33332,7000000.0
2009-04-28 15:36:00,2.33282,2.33366,2.33265,2.33366,7000000.0
2009-04-28 15:37:00,2.3337,2.33371,2.33273,2.33273,8000000.0
2009-04-28 15:38:00,2.33094,2.33281,2.33094,2.33255,7000000.0
2009-04-28 15:39:00,2.33249,2.33308,2.33227,2.33308,10000000.0
2009-04-28 15:40:00,2.33327,2.33331,2.33297,2.33302,9000000.0
2009-04-28 15:41:00,2.33271,2.33271,2.33225,2.33243,11000000.0
2009-04-28 15:42:00,2.33226,2.33237,2.33169,2.33177,8000000.0
2009-04-28 15:43:00,2.33161,2.33181,2.33155,2.33181,8000000.0
2009-04-28 15:44:00,2.33162,2.33189,2.33151,2.33169,8000000.0
2009-04-28 15:45:00,2.33178,2.33232,2.33142,2.33232,8000000.0
2009-04-28 15:46:00,2.33209,2.33225,2.33182,2.33225,10000000.0
2009-04-28 15:47:00,2.33225,2.33247,2.33201,2.33206,7000000.0
2009-04-28 15:48:00,2.33195,2.33202,2.33151,2.33152,7000000.0
2009-04-28 15:49:00,2.33146,2.33173,2.33146,2.33173,6000000.0
2009-04-28 15:50:00,2.33179,2.33217,2.33161,2.33161,8000000.0
2009-04-28 15:51:00,2.3315,2.33188,2.33127,2.33127,9000000.0
2009-04-28 15:52:00,2.33167,2.33193,2.33158,2.33193,7000000.0
2009-04-28 15:53:00,2.33142,2.33142,2.3305,2.33051,7000000.0
2009-04-28 15:54:00,2.33035,2.33053,2.33035,2.33043,11000000.0
2009-04-28 15:55:00,2.33015,2.33044,2.32984,2.32984,9000000.0
2009-04-28 15:56:00,2.32933,2.32933,2.3291,2.32912,7000000.0
2009-04-28 15:57:00,2.329,2.329,2.32795,2.32795,10000000.0
2009-04-28 15:58:00,2.32826,2.32882,2.32826,2.32882,10000000.0
2009-04-28 15:59:00,2.32796,2.32796,2.32738,2.3274,7000000.0
2009-04-28 16:00:00,2.32533,2.32533,2.32402,2.32459,7000000.0
2009-04-28 16:01:00,2.32528,2.32535,2.32475,2.32534,9000000.0
2009-04-28 16:02:00,2.32607,2.32689,2.3259,2.32667,8000000.0
2009-04-28 16:03:00,2.32654,2.32658,2.32603,2.32658,11000000.0
2009-04-28 16:04:00,2.32729,2.32752,2.32677,2.32703,8000000.0
2009-04-28 16:05:00,2.32718,2.32718,2.32651,2.32664,9000000.0
2009-04-28 16:06:00,2.32675,2.32687,2.32639,2.32639,10000000.0
2009-04-28 16:07:00,2.32679,2.32682,2.32644,2.32654,10000000.0
2009-04-28 16:08:00,2.32651,2.32651,2.32606,2.32648,8000000.0
2009-04-28 16:09:00,2.32575,2.32649,2.32572,2.32648,7000000.0
2009-04-28 16:10:00,2.32668,2.32672,2.32645,2.32649,7000000.0
2009-04-28 16:11:00,2.32707,2.32735,2.32697,2.32697,10000000.0
2009-04-28 16:12:00,2.32724,2.32724,2.3269,2.3269,9000000.0
2009-04-28 16:13:00,2.32724,2.32734,2.32704,2.32704,7000000.0
2009-04-28 16:14:00,2.3272,2.32784,2.32718,2.32783,11000000.0
2009-04-28 16:15:00,2.32735,2.32735,2.32702,2.32733,7000000.0
2009-04-28 16:16:00,2.32714,2.329,2.32714,2.329,7000000.0
2009-04-28 16:17:00,2.32939,2.32939,2.32871,2.32897,11000000.0
2009-04-28 16:18:00,2.32821,2.32821,2.3274,2.3274,11000000.0
2009-04-28 16:19:00,2.32663,2.32663,2.32569,2.32599,11000000.0
2009-04-28 16:20:00,2.32622,2.32622,2.32606,2.32606,9000000.0
2009-04-28 16:21:00,2.32575,2.32643,2.32575,2.32582,9000000.0
2009-04-28 16:22:00,2.32558,2.32558,2.32498,2.32531,8000000.0
2009-04-28 16:23:00,2.32497,2.32533,2.32497,2.32523,8000000.0
2009-04-28 16:24:00,2.3254,2.32579,2.32535,2.32579,10000000.0
2009-04-28 16:25:00,2.32576,2.32585,2.32504,2.32504,7000000.0
2009-04-28 16:26:00,2.32543,2.32574,2.32543,2.32562,7000000.0
2009-04-28 16:27:00,2.3259,2.3274,2.3259,2.3274,11000000.0
2009-04-28 16:28:00,2.32795,2.32832,2.32783,2.32832,11000000.0
2009-04-28 16:29:00,2.3287,2.32978,2.3287,2.32978,7000000.0
2009-04-28 16:30:00,2.32963,2.33002,2.32963,2.33002,8000000.0
2009-04-28 16:31:00,2.33098,2.3311,2.33098,2.33103,7000000.0
2009-04-28 16:32:00,2.33112,2.33223,2.33104,2.33223,8000000.0
2009-04-28 16:33:00,2.33267,2.33267,2.33226,2.33263,11000000.0
2009-04-28 16:34:00,2.33261,2.33416,2.33236,2.33416,8000000.0
2009-04-28 16:35:00,2.33419,2.33419,2.33274,2.33274,7000000.0
2009-04-28 16:36:00,2.333,2.33319,2.33243,2.33243,8000000.0
2009-04-28 16:37:00,2.33199,2.33199,2.3313,2.33182,8000000.0
2009-04-28 16:38:00,2.3316,2.33224,2.33105,2.33224,7000000.0
2009-04-28 16:39:00,2.33224,2.33224,2.33139,2.33169,8000000.0
2009-04-28 16:40:00,2.33153,2.33153,2.33124,2.33138,11000000.0
2009-04-28 16:41:00,2.33117,2.33176,2.33117,2.33176,10000000.0
2009-04-28 16:42:00,2.33109,2.33131,2.33102,2.33102,7000000.0
2009-04-28 16:43:00,2.33139,2.33189,2.33139,2.33189,7000000.0
2009-04-28 16:44:00,2.3321,2.3329,2.3321,2.33274,7000000.0
2009-04-28 16:45:00,2.33282,2.3335,2.33221,2.3335,11000000.0
2009-04-28 16:46:00,2.33365,2.33425,2.33365,2.33425,11000000.0
2009-04-28 16:47:00,2.33412,2.33466,2.33412,2.33466,7000000.0
2009-04-28 16:48:00,2.33539,2.33719,2.33539,2.33719,10000000.0
2009-04-28 16:49:00,2.33763,2.33791,2.33703,2.33734,8000000.0
2009-04-28 16:50:00,2.3371,2.3371,2.33601,2.33652,8000000.0
2009-04-28 16:51:00,2.33638,2.33638,2.33603,2.33603,9000000.0
2009-04-28 16:52:00,2.33629,2.33629,2.33569,2.33569,7000000.0
2009-04-28 16:53:00,2.33607,2.33607,2.33509,2.33509,6000000.0
2009-04-28 16:54:00,2.33549,2.33569,2.33549,2.33564,7000000.0
2009-04-28 16:55:00,2.33653,2.33744,2.33653,2.33735,11000000.0
2009-04-28 16:56:00,2.33722,2.33722,2.33676,2.33679,11000000.0
2009-04-28 16:57:00,2.33684,2.33726,2.3367,2.33726,7000000.0
2009-04-28 16:58:00,2.33794,2.33794,2.33679,2.33679,8000000.0
2009-04-28 16:59:00,2.33547,2.3372,2.33547,2.33652,7000000.0
2009-04-28 17:00:00,2.33689,2.33689,2.33597,2.33603,11000000.0
2009-04-28 17:01:00,2.33647,2.33653,2.33633,2.33653,7000000.0
2009-04-28 17:02:00,2.33593,2.33652,2.33579,2.33621,8000000.0
2009-04-28 17:03:00,2.33569,2.33611,2.33412,2.33611,7000000.0
2009-04-28 17:04:00,2.33633,2.33647,2.33554,2.33575,7000000.0
2009-04-28 17:05:00,2.33588,2.33588,2.3357,2.33582,10000000.0
2009-04-28 17:06:00,2.33567,2.33613,2.33567,2.33582,9000000.0
2009-04-28 17:07:00,2.33559,2.33584,2.33559,2.33584,8000000.0
2009-04-28 17:08:00,2.33619,2.33656,2.33618,2.3364,9000000.0
2009-04-28 17:09:00,2.33644,2.33687,2.33644,2.33679,8000000.0
2009-04-28 17:10:00,2.33657,2.33657,2.33608,2.33608,9000000.0
2009-04-28 17:11:00,2.33571,2.33571,2.33557,2.33571,8000000.0
2009-04-28 17:12:00,2.33602,2.33653,2.336,2.33653,7000000.0
2009-04-28 17:13:00,2.3366,2.33672,2.33656,2.33656,8000000.0
2009-04-28 17:14:00,2.33689,2.33738,2.33685,2.33738,8000000.0
2009-04-28 17:15:00,2.33742,2.33742,2.33708,2.33708,7000000.0
2009-04-28 17:16:00,2.33668,2.33672,2.33642,2.33672,10000000.0
2009-04-28 17:17:00,2.33667,2.3375,2.33667,2.3375,7000000.0
2009-04-28 17:18:00,2.33747,2.33755,2.33679,2.33679,9000000.0
2009-04-28 17:19:00,2.33695,2.33702,2.33695,2.33695,7000000.0
2009-04-28 17:20:00,2.33737,2.3376,2.33704,2.3376,8000000.0
2009-04-28 17:21:00,2.33803,2.3385,2.33803,2.33831,10000000.0
2009-04-28 17:22:00,2.338,2.3382,2.33794,2.33794,8000000.0
2009-04-28 17:23:00,2.33745,2.33771,2.33724,2.33761,8000000.0
2009-04-28 17:24:00,2.33703,2.33703,2.33687,2.33701,7000000.0
2009-04-28 17:25:00,2.33647,2.33647,2.33611,2.33617,7000000.0
2009-04-28 17:26:00,2.33576,2.33576,2.33555,2.33569,7000000.0
2009-04-28 17:27:00,2.33538,2.33538,2.33488,2.33512,9000000.0
2009-04-28 17:28:00,2.33517,2.33544,2.33506,2.33544,7000000.0
2009-04-28 17:29:00,2.33586,2.33586,2.33517,2.33586,8000000.0
2009-04-28 17:30:00,2.33614,2.33614,2.33554,2.33562,8000000.0
2009-04-28 17:31:00,2.33559,2.33582,2.33559,2.33572,9000000.0
2009-04-28 17:32:00,2.33559,2.33559,2.33492,2.33492,8000000.0
2009-04-28 17:33:00,2.33483,2.33512,2.33477,2.33477,11000000.0
2009-04-28 17:34:00,2.33481,2.33534,2.33481,2.33503,9000000.0
2009-04-28 17:35:00,2.33522,2.33551,2.3352,2.33546,7000000.0
2009-04-28 17:36:00,2.33526,2.33547,2.33511,2.33532,7000000.0
2009-04-28 17:37:00,2.33534,2.33558,2.33527,2.33527,7000000.0
2009-04-28 17:38:00,2.33537,2.33537,2.33518,2.33518,8000000.0
2009-04-28 17:39:00,2.33516,2.33581,2.33508,2.33581,7000000.0
2009-04-28 17:40:00,2.33635,2.33656,2.33609,2.33609,9000000.0
2009-04-28 17:41:00,2.33618,2.33618,2.33484,2.33484,8000000.0
2009-04-28 17:42:00,2.33479,2.335,2.33457,2.335,11000000.0
2009-04-28 17:43:00,2.33451,2.3346,2.33437,2.33437,7000000.0
2009-04-28 17:44:00,2.33415,2.33418,2.33399,2.3341,10000000.0
2009-04-28 17:45:00,2.33426,2.33439,2.33424,2.33439,7000000.0
2009-04-28 17:46:00,2.3341,2.3341,2.33381,2.33407,8000000.0
2009-04-28 17:47:00,2.33402,2.33439,2.33399,2.33437,8000000.0
2009-04-28 17:48:00,2.33424,2.33487,2.3342,2.33487,7000000.0
2009-04-28 17:49:00,2.33516,2.33532,2.33501,2.33501,7000000.0
2009-04-28 17:50:00,2.33486,2.33486,2.33441,2.33456,7000000.0
2009-04-28 17:51:00,2.33501,2.33531,2.33501,2.33531,7000000.0
2009-04-28 17:52:00,2.33507,2.33523,2.33488,2.33523,7000000.0
2009-04-28 17:53:00,2.33531,2.3354,2.33519,2.3354,7000000.0
2009-04-28 17:54:00,2.33533,2.33538,2.33515,2.33515,11000000.0
2009-04-28 17:55:00,2.33523,2.33552,2.33516,2.33516,7000000.0
2009-04-28 17:56:00,2.33508,2.33529,2.33505,2.33529,7000000.0
2009-04-28 17:57:00,2.3358,2.3358,2.33552,2.33569,10000000.0
2009-04-28 17:58:00,2.33605,2.33637,2.33605,2.33631,10000000.0
2009-04-28 17:59:00,2.33655,2.33655,2.33606,2.33606,10000000.0
2009-04-28 18:00:00,2.33613,2.33646,2.33613,2.33645,10000000.0
2009-04-28 18:01:00,2.33616,2.33628,2.33605,2.3361,8000000.0
2009-04-28 18:02:00,2.33553,2.33553,2.33485,2.33485,8000000.0
2009-04-28 18:03:00,2.33536,2.33572,2.33536,2.33569,10000000.0
2009-04-28 18:04:00,2.33549,2.33573,2.33524,2.33573,8000000.0
2009-04-28 18:05:00,2.33553,2.33553,2.33492,2.33492,10000000.0
2009-04-28 18:06:00,2.33492,2.33583,2.33468,2.33468,10000000.0
2009-04-28 18:07:00,2.33541,2.33568,2.33479,2.33568,8000000.0
2009-04-28 18:08:00,2.33561,2.33577,2.33541,2.33577,8000000.0
2009-04-28 18:09:00,2.3358,2.33603,2.33578,2.33588,8000000.0
2009-04-28 18:10:00,2.33584,2.33584,2.33551,2.33551,11000000.0
2009-04-28 18:11:00,2.33559,2.33559,2.33542,2.33542,7000000.0
2009-04-28 18:12:00,2.33562,2.33596,2.33562,2.33596,9000000.0
2009-04-28 18:13:00,2.33636,2.33659,2.3362,2.3362,11000000.0
2009-04-28 18:14:00,2.33576,2.33633,2.33561,2.33633,6000000.0
2009-04-28 18:15:00,2.33652,2.33674,2.3362,2.3362,8000000.0
2009-04-28 18:16:00,2.33598,2.33598,2.33577,2.33577,11000000.0
2009-04-28 18:17:00,2.33598,2.3361,2.33571,2.3361,10000000.0
2009-04-28 18:18:00,2.33617,2.33627,2.33595,2.33595,8000000.0
2009-04-28 18:19:00,2.33547,2.33653,2.33531,2.33653,9000000.0
2009-04-28 18:20:00,2.33724,2.33741,2.33709,2.33734,7000000.0
2009-04-28 18:21:00,2.33724,2.33724,2.33515,2.33692,11000000.0
2009-04-28 18:22:00,2.33718,2.33788,2.33718,2.33769,11000000.0
2009-04-28 18:23:00,2.33771,2.33803,2.33764,2.33777,8000000.0
2009-04-28 18:24:00,2.33793,2.33846,2.33793,2.3381,10000000.0
2009-04-28 18:25:00,2.33783,2.33785,2.33768,2.33785,7000000.0
2009-04-28 18:26:00,2.33808,2.33824,2.33795,2.33809,8000000.0
2009-04-28 18:27:00,2.33843,2.33925,2.33843,2.33908,7000000.0
2009-04-28 18:28:00,2.3388,2.33994,2.3388,2.33994,7000000.0
2009-04-28 18:29:00,2.33909,2.33909,2.33857,2.33857,7000000.0
2009-04-28 18:30:00,2.3387,2.33984,2.33869,2.33984,8000000.0
2009-04-28 18:31:00,2.33997,2.34076,2.33997,2.34033,9000000.0
2009-04-28 18:32:00,2.34073,2.34159,2.34063,2.34159,11000000.0
2009-04-28 18:33:00,2.34152,2.34162,2.34142,2.34162,11000000.0
2009-04-28 18:34:00,2.34085,2.34141,2.34069,2.34129,7000000.0
2009-04-28 18:35:00,2.34118,2.34119,2.34078,2.34119,8000000.0
2009-04-28 18:36:00,2.34205,2.3425,2.34205,2.3425,7000000.0
2009-04-28 18:37:00,2.34313,2.34512,2.34313,2.34456,8000000.0
2009-04-28 18:38:00,2.34487,2.3474,2.34487,2.34716,8000000.0
2009-04-28 18:39:00,2.34602,2.34642,2.34582,2.34634,7000000.0
2009-04-28 18:40:00,2.34379,2.34503,2.34355,2.34474,7000000.0
2009-04-28 18:41:00,2.34364,2.34501,2.34364,2.34501,8000000.0
2009-04-28 18:42:00,2.34463,2.34467,2.34434,2.34438,11000000.0
2009-04-28 18:43:00,2.34433,2.34531,2.34433,2.34531,8000000.0
2009-04-28 18:44:00,2.34493,2.34563,2.34493,2.3456,7000000.0
2009-04-28 18:45:00,2.34524,2.34524,2.3441,2.3441,11000000.0
2009-04-28 18:46:00,2.34452,2.34467,2.34447,2.3445,9000000.0
2009-04-28 18:47:00,2.34473,2.34566,2.34473,2.3453,8000000.0
2009-04-28 18:48:00,2.34563,2.34563,2.34525,2.34539,9000000.0
2009-04-28 18:49:00,2.34514,2.34514,2.343,2.343,7000000.0
2009-04-28 18:50:00,2.34362,2.34482,2.34362,2.34482,11000000.0
2009-04-28 18:51:00,2.34454,2.3446,2.34432,2.3446,5000000.0
2009-04-28 18:52:00,2.34453,2.34521,2.34423,2.34521,8000000.0
2009-04-28 18:53:00,2.34534,2.3454,2.34503,2.34503,11000000.0
2009-04-28 18:54:00,2.34526,2.34566,2.34526,2.34539,7000000.0
2009-04-28 18:55:00,2.34591,2.34608,2.34591,2.34607,7000000.0
2009-04-28 18:56:00,2.34615,2.34681,2.34615,2.34681,7000000.0
2009-04-28 18:57:00,2.34644,2.34644,2.34497,2.34506,10000000.0
2009-04-28 18:58:00,2.34471,2.34471,2.34336,2.34336,9000000.0
2009-04-28 18:59:00,2.34346,2.34371,2.34345,2.34351,8000000.0
2009-04-28 19:00:00,2.34338,2.34338,2.34312,2.34313,7000000.0
2009-04-28 19:01:00,2.34368,2.34451,2.34368,2.34449,7000000.0
2009-04-28 19:02:00,2.34445,2.34452,2.34432,2.34432,8000000.0
2009-04-28 19:03:00,2.3441,2.3444,2.3441,2.34414,7000000.0
2009-04-28 19:04:00,2.34415,2.34416,2.3438,2.3438,8000000.0
2009-04-28 19:05:00,2.34386,2.34455,2.34386,2.3443,8000000.0
2009-04-28 19:06:00,2.3445,2.34505,2.34435,2.34505,8000000.0
2009-04-28 19:07:00,2.34589,2.34599,2.34581,2.34597,9000000.0
2009-04-28 19:08:00,2.34564,2.34564,2.34482,2.34492,8000000.0
2009-04-28 19:09:00,2.34503,2.34551,2.34497,2.34535,7000000.0
2009-04-28 19:10:00,2.34535,2.34535,2.34441,2.34444,11000000.0
2009-04-28 19:11:00,2.34437,2.34437,2.3438,2.34381,10000000.0
2009-04-28 19:12:00,2.34398,2.34421,2.34396,2.34421,7000000.0
2009-04-28 19:13:00,2.3453,2.3456,2.34398,2.3456,6000000.0
2009-04-28 19:14:00,2.34617,2.34636,2.34586,2.34586,8000000.0
2009-04-28 19:15:00,2.34588,2.34597,2.34584,2.34584,10000000.0
2009-04-28 19:16:00,2.34577,2.34577,2.34545,2.34563,8000000.0
2009-04-28 19:17:00,2.34591,2.34591,2.34546,2.34575,10000000.0
2009-04-28 19:18:00,2.34597,2.34623,2.34568,2.34568,11000000.0
2009-04-28 19:19:00,2.34551,2.34551,2.34489,2.34489,8000000.0
2009-04-28 19:20:00,2.34513,2.34618,2.34509,2.34618,11000000.0
2009-04-28 19:21:00,2.34648,2.34649,2.34611,2.34613,10000000.0
2009-04-28 19:22:00,2.34638,2.34667,2.34638,2.34665,9000000.0
2009-04-28 19:23:00,2.34667,2.34674,2.34558,2.34576,8000000.0
2009-04-28 19:24:00,2.34609,2.34654,2.34561,2.34654,9000000.0
2009-04-28 19:25:00,2.3472,2.34763,2.34711,2.34763,9000000.0
2009-04-28 19:26:00,2.34776,2.34829,2.34776,2.34829,7000000.0
2009-04-28 19:27:00,2.34776,2.34776,2.34606,2.34606,8000000.0
2009-04-28 19:28:00,2.34611,2.34675,2.34611,2.34675,10000000.0
2009-04-28 19:29:00,2.34678,2.34692,2.3467,2.3467,7000000.0
2009-04-28 19:30:00,2.34668,2.3471,2.34668,2.34697,10000000.0
2009-04-28 19:31:00,2.34695,2.34702,2.34682,2.34682,7000000.0
2009-04-28 19:32:00,2.34673,2.34686,2.3466,2.34686,10000000.0
2009-04-28 19:33:00,2.3465,2.34696,2.3465,2.34695,7000000.0
2009-04-28 19:34:00,2.34695,2.34705,2.34686,2.34698,8000000.0
2009-04-28 19:35:00,2.34707,2.34803,2.34707,2.34803,7000000.0
2009-04-28 19:36:00,2.34799,2.34811,2.34777,2.34777,7000000.0
2009-04-28 19:37:00,2.34744,2.34744,2.34694,2.34709,8000000.0
2009-04-28 19:38:00,2.34731,2.34734,2.34711,2.34734,8000000.0
2009-04-28 19:39:00,2.34689,2.34736,2.34689,2.34727,8000000.0
2009-04-28 19:40:00,2.34738,2.34738,2.34624,2.34655,7000000.0
2009-04-28 19:41:00,2.3466,2.34666,2.34603,2.34603,9000000.0
2009-04-28 19:42:00,2.34602,2.34681,2.34602,2.34681,7000000.0
2009-04-28 19:43:00,2.34705,2.34705,2.34664,2.34664,11000000.0
2009-04-28 19:44:00,2.34668,2.34696,2.34668,2.34693,8000000.0
2009-04-28 19:45:00,2.34717,2.34754,2.34687,2.34754,9000000.0
2009-04-28 19:46:00,2.34787,2.34792,2.34782,2.34785,7000000.0
2009-04-28 19:47:00,2.34766,2.34772,2.34752,2.34757,9000000.0
2009-04-28 19:48:00,2.34738,2.34738,2.34678,2.34698,8000000.0
2009-04-28 19:49:00,2.34779,2.34802,2.34776,2.34802,7000000.0
2009-04-28 19:50:00,2.34834,2.34857,2.34834,2.34846,7000000.0
2009-04-28 19:51:00,2.34861,2.34876,2.34854,2.34876,7000000.0
2009-04-28 19:52:00,2.34804,2.34804,2.34749,2.3476,7000000.0
2009-04-28 19:53:00,2.34787,2.34817,2.34786,2.34817,7000000.0
2009-04-28 19:54:00,2.34845,2.34845,2.34799,2.34809,8000000.0
2009-04-28 19:55:00,2.34779,2.34786,2.34753,2.34753,8000000.0
2009-04-28 19:56:00,2.34754,2.34776,2.34731,2.34753,8000000.0
2009-04-28 19:57:00,2.3467,2.3467,2.3466,2.34668,7000000.0
2009-04-28 19:58:00,2.34728,2.3473,2.34672,2.34672,10000000.0
2009-04-28 19:59:00,2.34814,2.34986,2.34814,2.34986,8000000.0
2009-04-28 20:00:00,2.34945,2.34945,2.34826,2.34826,7000000.0
2009-04-28 20:01:00,2.34815,2.34815,2.34737,2.34737,7000000.0
2009-04-28 20:02:00,2.3475,2.3478,2.3475,2.3478,7000000.0
2009-04-28 20:03:00,2.34761,2.34773,2.34732,2.34753,11000000.0
2009-04-28 20:04:00,2.34743,2.34754,2.34735,2.34752,9000000.0
2009-04-28 20:05:00,2.34753,2.34761,2.34734,2.34746,9000000.0
2009-04-28 20:06:00,2.34727,2.34776,2.34727,2.34765,11000000.0
2009-04-28 20:07:00,2.34777,2.34777,2.3472,2.3472,10000000.0
2009-04-28 20:08:00,2.3473,2.34736,2.34717,2.34736,8000000.0
2009-04-28 20:09:00,2.3473,2.34735,2.34719,2.34729,7000000.0
2009-04-28 20:10:00,2.34725,2.34745,2.34719,2.34725,8000000.0
2009-04-28 20:11:00,2.34727,2.34748,2.34727,2.3474,8000000.0
2009-04-28 20:12:00,2.34769,2.34828,2.3476,2.34828,7000000.0
2009-04-28 20:13:00,2.34837,2.34837,2.34771,2.34775,10000000.0
2009-04-28 20:14:00,2.34766,2.34779,2.34763,2.34779,6000000.0
2009-04-28 20:15:00,2.34789,2.34819,2.34782,2.34819,7000000.0
2009-04-28 20:16:00,2.3481,2.3481,2.34797,2.34797,7000000.0
2009-04-28 20:17:00,2.34726,2.34746,2.34722,2.34746,11000000.0
2009-04-28 20:18:00,2.34755,2.34833,2.34755,2.34833,9000000.0
2009-04-28 20:19:00,2.34826,2.34856,2.34826,2.34856,8000000.0
2009-04-28 20:20:00,2.34859,2.3486,2.3478,2.3478,7000000.0
2009-04-28 20:21:00,2.34779,2.34779,2.3473,2.34762,11000000.0
2009-04-28 20:22:00,2.34804,2.34815,2.34792,2.34804,7000000.0
2009-04-28 20:23:00,2.34815,2.34815,2.34791,2.34791,7000000.0
2009-04-28 20:24:00,2.34709,2.34719,2.34669,2.34689,8000000.0
2009-04-28 20:25:00,2.34713,2.34842,2.34713,2.34822,11000000.0
2009-04-28 20:26:00,2.34865,2.34868,2.34747,2.34747,8000000.0
2009-04-28 20:27:00,2.34608,2.34608,2.34554,2.34575,5000000.0
2009-04-28 20:28:00,2.34577,2.34577,2.34536,2.34536,7000000.0
2009-04-28 20:29:00,2.34506,2.34506,2.34397,2.34397,8000000.0
2009-04-28 20:30:00,2.34425,2.3445,2.34402,2.34402,8000000.0
2009-04-28 20:31:00,2.3448,2.34524,2.34478,2.34478,7000000.0
2009-04-28 20:32:00,2.34477,2.34529,2.34477,2.34529,7000000.0
2009-04-28 20:33:00,2.34578,2.34614,2.34563,2.34589,7000000.0
2009-04-28 20:34:00,2.34431,2.34431,2.34358,2.34358,8000000.0
2009-04-28 20:35:00,2.34314,2.34359,2.34239,2.34359,9000000.0
2009-04-28 20:36:00,2.34338,2.34393,2.34338,2.34393,7000000.0
2009-04-28 20:37:00,2.34394,2.34394,2.34367,2.34367,11000000.0
2009-04-28 20:38:00,2.34387,2.34387,2.34345,2.34382,10000000.0
2009-04-28 20:39:00,2.34389,2.34393,2.34335,2.34335,9000000.0
2009-04-28 20:40:00,2.34331,2.34364,2.34331,2.34334,8000000.0
2009-04-28 20:41:00,2.34307,2.34307,2.34229,2.34229,8000000.0
2009-04-28 20:42:00,2.34242,2.34242,2.34179,2.34179,11000000.0
2009-04-28 20:43:00,2.34196,2.34313,2.34196,2.34313,8000000.0
2009-04-28 20:44:00,2.34451,2.34626,2.34451,2.34626,10000000.0
2009-04-28 20:45:00,2.34709,2.3471,2.3464,2.3464,7000000.0
2009-04-28 20:46:00,2.34604,2.34604,2.34563,2.34565,8000000.0
2009-04-28 20:47:00,2.34533,2.34556,2.34533,2.34555,7000000.0
2009-04-28 20:48:00,2.34543,2.34581,2.34525,2.34581,10000000.0
2009-04-28 20:49:00,2.34574,2.34635,2.34566,2.34635,7000000.0
2009-04-28 20:50:00,2.34642,2.34848,2.34642,2.34848,8000000.0
2009-04-28 20:51:00,2.3483,2.34843,2.34763,2.34763,9000000.0
2009-04-28 20:52:00,2.34764,2.34787,2.34764,2.34764,11000000.0
2009-04-28 20:53:00,2.34745,2.34745,2.34686,2.34686,11000000.0
2009-04-28 20:54:00,2.34718,2.34746,2.34713,2.34746,11000000.0
2009-04-28 20:55:00,2.34675,2.34707,2.34644,2.34698,8000000.0
2009-04-28 20:56:00,2.34699,2.34699,2.34666,2.3467,7000000.0
2009-04-28 20:57:00,2.34581,2.34717,2.34581,2.34717,9000000.0
2009-04-28 20:58:00,2.3464,2.3464,2.34604,2.34637,5000000.0
2009-04-28 20:59:00,2.34666,2.34718,2.34666,2.34718,7000000.0
2009-04-28 21:00:00,2.34673,2.34675,2.34637,2.34637,7000000.0
2009-04-28 21:01:00,2.34677,2.34717,2.34677,2.34717,7000000.0
2009-04-28 21:02:00,2.34723,2.34728,2.34705,2.34728,7000000.0
2009-04-28 21:03:00,2.34713,2.34713,2.34672,2.34692,8000000.0
2009-04-28 21:04:00,2.34701,2.3474,2.34701,2.34707,7000000.0
2009-04-28 21:05:00,2.34758,2.34786,2.34721,2.34721,8000000.0
2009-04-28 21:06:00,2.3469,2.34759,2.34678,2.34759,8000000.0
2009-04-28 21:07:00,2.34783,2.34808,2.34783,2.348,8000000.0
2009-04-28 21:08:00,2.3479,2.3479,2.3477,2.34785,10000000.0
2009-04-28 21:09:00,2.34806,2.34813,2.34801,2.34801,10000000.0
2009-04-28 21:10:00,2.34757,2.34757,2.3465,2.3465,8000000.0
2009-04-28 21:11:00,2.34618,2.34682,2.34618,2.34647,7000000.0
2009-04-28 21:12:00,2.34657,2.34762,2.34657,2.34762,8000000.0
2009-04-28 21:13:00,2.34763,2.34763,2.34704,2.34725,10000000.0
2009-04-28 21:14:00,2.34695,2.34695,2.34641,2.34654,8000000.0
2009-04-28 21:15:00,2.34685,2.34742,2.34673,2.34742,8000000.0
2009-04-28 21:16:00,2.34702,2.34719,2.34682,2.34692,7000000.0
2009-04-28 21:17:00,2.34755,2.34779,2.34753,2.34765,8000000.0
2009-04-28 21:18:00,2.34726,2.34743,2.34724,2.34743,7000000.0
2009-04-28 21:19:00,2.34795,2.34795,2.34723,2.34723,9000000.0
2009-04-28 21:20:00,2.34767,2.34951,2.34767,2.34939,5000000.0
2009-04-28 21:21:00,2.34959,2.34967,2.3489,2.3489,10000000.0
2009-04-28 21:22:00,2.3482,2.3482,2.34629,2.34697,10000000.0
2009-04-28 21:23:00,2.3489,2.34895,2.34807,2.34838,7000000.0
2009-04-28 21:24:00,2.34871,2.34955,2.34871,2.34885,8000000.0
2009-04-28 21:25:00,2.34896,2.34896,2.34848,2.34855,7000000.0
2009-04-28 21:26:00,2.34852,2.34922,2.34852,2.34922,7000000.0
2009-04-28 21:27:00,2.34875,2.34875,2.34852,2.34868,7000000.0
2009-04-28 21:28:00,2.34885,2.34895,2.34849,2.34855,7000000.0
2009-04-28 21:29:00,2.34833,2.34852,2.34795,2.34801,8000000.0
2009-04-28 21:30:00,2.34772,2.34772,2.34738,2.34741,8000000.0
2009-04-28 21:31:00,2.34787,2.35048,2.34787,2.34961,8000000.0
2009-04-28 21:32:00,2.34876,2.34965,2.34873,2.34965,7000000.0
2009-04-28 21:33:00,2.34931,2.34933,2.3489,2.34898,11000000.0
2009-04-28 21:34:00,2.3488,2.34965,2.3488,2.34954,11000000.0
2009-04-28 21:35:00,2.34934,2.34934,2.34897,2.34933,11000000.0
2009-04-28 21:36:00,2.34931,2.35034,2.34931,2.35034,8000000.0
2009-04-28 21:37:00,2.34997,2.35009,2.34948,2.34948,8000000.0
2009-04-28 21:38:00,2.34997,2.35059,2.34996,2.35059,8000000.0
2009-04-28 21:39:00,2.35039,2.35039,2.34971,2.34971,9000000.0
2009-04-28 21:40:00,2.34946,2.34946,2.34912,2.34915,7000000.0
2009-04-28 21:41:00,2.34952,2.35007,2.34952,2.3498,9000000.0
2009-04-28 21:42:00,2.349,2.34908,2.34897,2.34908,7000000.0
2009-04-28 21:43:00,2.34982,2.34982,2.34958,2.34982,11000000.0
2009-04-28 21:44:00,2.34953,2.3499,2.34938,2.34985,8000000.0
2009-04-28 21:45:00,2.35001,2.35031,2.35,2.35019,10000000.0
2009-04-28 21:46:00,2.35051,2.35057,2.3503,2.35032,8000000.0
2009-04-28 21:47:00,2.35023,2.35023,2.34993,2.34997,8000000.0
2009-04-28 21:48:00,2.34989,2.35009,2.34988,2.35009,8000000.0
2009-04-28 21:49:00,2.3502,2.35028,2.3501,2.35016,8000000.0
2009-04-28 21:50:00,2.3503,2.35062,2.3503,2.35062,8000000.0
2009-04-28 21:51:00,2.35082,2.35095,2.35076,2.35076,7000000.0
2009-04-28 21:52:00,2.35063,2.35063,2.35031,2.35056,7000000.0
2009-04-28 21:53:00,2.35056,2.35061,2.35037,2.35037,7000000.0
2009-04-28 21:54:00,2.35055,2.35076,2.35041,2.35076,7000000.0
2009-04-28 21:55:00,2.35082,2.35082,2.35067,2.3508,7000000.0
2009-04-28 21:56:00,2.35088,2.35095,2.35033,2.35033,8000000.0
2009-04-28 21:57:00,2.35021,2.35021,2.35003,2.35008,7000000.0
2009-04-28 21:58:00,2.35002,2.35052,2.35,2.35,7000000.0
2009-04-28 21:59:00,2.35038,2.35041,2.3501,2.35026,8000000.0
2009-04-28 22:00:00,2.3506,2.35092,2.35051,2.35092,10000000.0
2009-04-28 22:01:00,2.35106,2.35179,2.35103,2.35179,9000000.0
2009-04-28 22:02:00,2.35175,2.35296,2.35175,2.35296,8000000.0
2009-04-28 22:03:00,2.35318,2.35328,2.3529,2.3532,11000000.0
2009-04-28 22:04:00,2.35271,2.35271,2.35197,2.35197,5000000.0
2009-04-28 22:05:00,2.3525,2.3525,2.35095,2.35095,10000000.0
2009-04-28 22:06:00,2.35149,2.35149,2.3514,2.3514,7000000.0
2009-04-28 22:07:00,2.35161,2.35165,2.35141,2.35165,8000000.0
2009-04-28 22:08:00,2.35158,2.35158,2.35049,2.35049,8000000.0
2009-04-28 22:09:00,2.35074,2.35096,2.35074,2.35088,9000000.0
2009-04-28 22:10:00,2.35074,2.35086,2.35062,2.35062,8000000.0
2009-04-28 22:11:00,2.3508,2.35111,2.35072,2.35111,9000000.0
2009-04-28 22:12:00,2.35094,2.35167,2.35093,2.35167,8000000.0
2009-04-28 22:13:00,2.35124,2.35136,2.35103,2.35103,7000000.0
2009-04-28 22:14:00,2.35099,2.35099,2.35077,2.35083,11000000.0
2009-04-28 22:15:00,2.35116,2.35174,2.34942,2.35132,8000000.0
2009-04-28 22:16:00,2.3509,2.35104,2.35077,2.35097,9000000.0
2009-04-28 22:17:00,2.35122,2.35147,2.35122,2.35147,7000000.0
2009-04-28 22:18:00,2.35155,2.35178,2.35155,2.35165,8000000.0
2009-04-28 22:19:00,2.3517,2.35178,2.35163,2.35178,7000000.0
2009-04-28 22:20:00,2.35196,2.35203,2.35193,2.35203,7000000.0
2009-04-28 22:21:00,2.35197,2.35224,2.35197,2.352,9000000.0
2009-04-28 22:22:00,2.35169,2.35173,2.35162,2.35173,7000000.0
2009-04-28 22:23:00,2.35211,2.35239,2.352,2.352,5000000.0
2009-04-28 22:24:00,2.35147,2.35202,2.35147,2.35188,7000000.0
2009-04-28 22:25:00,2.35182,2.35233,2.35182,2.35233,8000000.0
2009-04-28 22:26:00,2.35223,2.35259,2.35216,2.35225,9000000.0
2009-04-28 22:27:00,2.35212,2.35219,2.35188,2.35188,8000000.0
2009-04-28 22:28:00,2.35187,2.35187,2.35157,2.35183,8000000.0
2009-04-28 22:29:00,2.3518,2.35188,2.3518,2.35185,10000000.0
2009-04-28 22:30:00,2.35186,2.35197,2.35175,2.35196,7000000.0
2009-04-28 22:31:00,2.35186,2.35202,2.35186,2.35188,9000000.0
2009-04-28 22:32:00,2.35179,2.35192,2.35172,2.35172,8000000.0
2009-04-28 22:33:00,2.35152,2.35152,2.35115,2.35115,7000000.0
2009-04-28 22:34:00,2.35081,2.35081,2.35055,2.35055,7000000.0
2009-04-28 22:35:00,2.35061,2.35111,2.35061,2.35111,8000000.0
2009-04-28 22:36:00,2.35109,2.35139,2.35109,2.35137,10000000.0
2009-04-28 22:37:00,2.35075,2.35102,2.35075,2.35088,7000000.0
2009-04-28 22:38:00,2.35069,2.35075,2.35056,2.35056,8000000.0
2009-04-28 22:39:00,2.35054,2.35054,2.35017,2.35039,9000000.0
2009-04-28 22:40:00,2.3504,2.35081,2.35038,2.35081,7000000.0
2009-04-28 22:41:00,2.35117,2.35171,2.35117,2.35171,8000000.0
2009-04-28 22:42:00,2.35191,2.35212,2.35191,2.35199,7000000.0
2009-04-28 22:43:00,2.35209,2.35226,2.35209,2.35222,7000000.0
2009-04-28 22:44:00,2.35243,2.35253,2.35227,2.35229,7000000.0
2009-04-28 22:45:00,2.35217,2.35222,2.35199,2.35213,7000000.0
2009-04-28 22:46:00,2.35204,2.35217,2.35197,2.35201,8000000.0
2009-04-28 22:47:00,2.3517,2.35178,2.35162,2.35174,11000000.0
2009-04-28 22:48:00,2.35113,2.35173,2.35113,2.35173,8000000.0
2009-04-28 22:49:00,2.35163,2.3518,2.35163,2.3518,7000000.0
2009-04-28 22:50:00,2.35115,2.35115,2.35031,2.35057,7000000.0
2009-04-28 22:51:00,2.3505,2.35077,2.3505,2.35063,10000000.0
2009-04-28 22:52:00,2.35058,2.35073,2.35042,2.35073,8000000.0
2009-04-28 22:53:00,2.35128,2.35139,2.35116,2.35127,9000000.0
2009-04-28 22:54:00,2.35121,2.35139,2.35114,2.35114,9000000.0
2009-04-28 22:55:00,2.3512,2.3512,2.35091,2.351,7000000.0
2009-04-28 22:56:00,2.3517,2.3517,2.35142,2.35142,7000000.0
2009-04-28 22:57:00,2.35141,2.35141,2.35112,2.35117,7000000.0
2009-04-28 22:58:00,2.35124,2.35124,2.35068,2.35113,9000000.0
2009-04-28 22:59:00,2.35123,2.35157,2.35123,2.35152,7000000.0
2009-04-28 23:00:00,2.35079,2.35079,2.35055,2.35059,8000000.0
2009-04-28 23:01:00,2.35055,2.35073,2.35055,2.3507,8000000.0
2009-04-28 23:02:00,2.35087,2.35087,2.35068,2.35068,8000000.0
2009-04-28 23:03:00,2.3509,2.3509,2.35084,2.35084,6000000.0
2009-04-28 23:04:00,2.35079,2.35079,2.35056,2.35063,8000000.0
2009-04-28 23:05:00,2.35347,2.35552,2.35347,2.35552,8000000.0
2009-04-28 23:06:00,2.35537,2.35621,2.35537,2.35585,9000000.0
2009-04-28 23:07:00,2.35587,2.35594,2.35522,2.35522,10000000.0
2009-04-28 23:08:00,2.35529,2.35562,2.35529,2.35562,7000000.0
2009-04-28 23:09:00,2.35591,2.35591,2.35576,2.35581,9000000.0
2009-04-28 23:10:00,2.35574,2.35574,2.35481,2.35481,11000000.0
2009-04-28 23:11:00,2.35674,2.35691,2.35646,2.35691,7000000.0
2009-04-28 23:12:00,2.35448,2.3561,2.35448,2.3561,7000000.0
2009-04-28 23:13:00,2.35644,2.35675,2.35631,2.35675,7000000.0
2009-04-28 23:14:00,2.3568,2.3568,2.35661,2.35671,11000000.0
2009-04-28 23:15:00,2.3566,2.35678,2.35654,2.35678,9000000.0
2009-04-28 23:16:00,2.35673,2.3568,2.3564,2.35666,11000000.0
2009-04-28 23:17:00,2.35624,2.35633,2.3554,2.3554,7000000.0
2009-04-28 23:18:00,2.35536,2.35627,2.35536,2.35627,8000000.0
2009-04-28 23:19:00,2.35635,2.35651,2.35634,2.35643,7000000.0
2009-04-28 23:20:00,2.35631,2.35643,2.35629,2.35633,9000000.0
2009-04-28 23:21:00,2.35617,2.35631,2.35446,2.35446,9000000.0
2009-04-28 23:22:00,2.35356,2.3544,2.35356,2.3544,5000000.0
2009-04-28 23:23:00,2.35428,2.35463,2.35428,2.35463,8000000.0
2009-04-28 23:24:00,2.35438,2.35438,2.35316,2.35316,7000000.0
2009-04-28 23:25:00,2.35288,2.35288,2.35263,2.35267,7000000.0
2009-04-28 23:26:00,2.35261,2.35392,2.35261,2.35392,8000000.0
2009-04-28 23:27:00,2.35406,2.35406,2.35379,2.35379,8000000.0
2009-04-28 23:28:00,2.35485,2.35485,2.35467,2.35467,10000000.0
2009-04-28 23:29:00,2.35426,2.35454,2.35393,2.35454,9000000.0
2009-04-28 23:30:00,2.35555,2.35578,2.35546,2.35576,8000000.0
2009-04-28 23:31:00,2.35566,2.35566,2.35505,2.35505,7000000.0
2009-04-28 23:32:00,2.35453,2.35454,2.35442,2.35442,8000000.0
2009-04-28 23:33:00,2.35451,2.35474,2.35431,2.35434,7000000.0
2009-04-28 23:34:00,2.35403,2.3546,2.35402,2.3546,11000000.0
2009-04-28 23:35:00,2.35449,2.3545,2.35425,2.35429,9000000.0
2009-04-28 23:36:00,2.35399,2.35453,2.35391,2.35448,7000000.0
2009-04-28 23:37:00,2.35447,2.35484,2.35447,2.35484,5000000.0
2009-04-28 23:38:00,2.35528,2.35547,2.35513,2.35513,8000000.0
2009-04-28 23:39:00,2.35533,2.35533,2.3546,2.3546,10000000.0
2009-04-28 23:40:00,2.35465,2.35536,2.35465,2.35536,7000000.0
2009-04-28 23:41:00,2.35549,2.35549,2.35482,2.35482,11000000.0
2009-04-28 23:42:00,2.3547,2.35479,2.35461,2.35474,8000000.0
2009-04-28 23:43:00,2.35471,2.35493,2.35467,2.35467,7000000.0
2009-04-28 23:44:00,2.35451,2.35474,2.35451,2.35474,7000000.0
2009-04-28 23:45:00,2.35475,2.35482,2.35455,2.35455,7000000.0
2009-04-28 23:46:00,2.35377,2.35382,2.35287,2.35287,8000000.0
2009-04-28 23:47:00,2.35257,2.35257,2.35148,2.35154,8000000.0
2009-04-28 23:48:00,2.35074,2.35074,2.34891,2.34891,7000000.0
2009-04-28 23:49:00,2.34925,2.34953,2.34917,2.34953,10000000.0
2009-04-28 23:50:00,2.34963,2.34983,2.34953,2.34983,8000000.0
2009-04-28 23:51:00,2.35012,2.35141,2.35012,2.35141,7000000.0
2009-04-28 23:52:00,2.35181,2.35208,2.3518,2.352,11000000.0
2009-04-28 23:53:00,2.35224,2.35224,2.35197,2.3521,8000000.0
2009-04-28 23:54:00,2.35003,2.35251,2.35003,2.35251,9000000.0
2009-04-28 23:55:00,2.35292,2.35323,2.35292,2.35309,10000000.0
2009-04-28 23:56:00,2.35328,2.35396,2.35328,2.35396,8000000.0
2009-04-28 23:57:00,2.35461,2.35482,2.35452,2.35463,8000000.0
2009-04-28 23:58:00,2.35512,2.35512,2.35452,2.35452,7000000.0
2009-04-28 23:59:00,2.35442,2.35457,2.35435,2.35457,9000000.0
2009-04-29 00:00:00,2.35431,2.35444,2.3536,2.3536,7000000.0
2009-04-29 00:01:00,2.35366,2.35369,2.35353,2.35353,8000000.0
2009-04-29 00:02:00,2.35358,2.35358,2.35336,2.3534,8000000.0
2009-04-29 00:03:00,2.35324,2.3534,2.35309,2.35314,10000000.0
2009-04-29 00:04:00,2.35365,2.3537,2.35347,2.3537,7000000.0
2009-04-29 00:05:00,2.35353,2.35353,2.3532,2.3532,11000000.0
2009-04-29 00:06:00,2.35336,2.3538,2.35336,2.35356,10000000.0
2009-04-29 00:07:00,2.35349,2.35362,2.35345,2.35345,8000000.0
2009-04-29 00:08:00,2.35359,2.35387,2.35359,2.35387,6000000.0
2009-04-29 00:09:00,2.35416,2.35418,2.35399,2.35399,7000000.0
2009-04-29 00:10:00,2.35418,2.35427,2.35412,2.35412,8000000.0
2009-04-29 00:11:00,2.35432,2.35437,2.35427,2.35437,11000000.0
2009-04-29 00:12:00,2.35253,2.35275,2.35253,2.35275,7000000.0
2009-04-29 00:13:00,2.3536,2.35363,2.35327,2.35363,8000000.0
2009-04-29 00:14:00,2.35281,2.35281,2.3524,2.35246,8000000.0
2009-04-29 00:15:00,2.35252,2.35365,2.35252,2.35365,8000000.0
2009-04-29 00:16:00,2.35317,2.35317,2.353,2.35301,7000000.0
2009-04-29 00:17:00,2.35259,2.35273,2.35252,2.35252,5000000.0
2009-04-29 00:18:00,2.35271,2.35273,2.35188,2.35188,10000000.0
2009-04-29 00:19:00,2.35176,2.35187,2.35151,2.35151,11000000.0
2009-04-29 00:20:00,2.35129,2.35166,2.35129,2.35131,8000000.0
2009-04-29 00:21:00,2.35099,2.35099,2.35078,2.35078,7000000.0
2009-04-29 00:22:00,2.35159,2.35159,2.35082,2.35122,9000000.0
2009-04-29 00:23:00,2.3514,2.3514,2.35122,2.35135,8000000.0
2009-04-29 00:24:00,2.35073,2.35073,2.35025,2.35037,10000000.0
2009-04-29 00:25:00,2.35076,2.35076,2.35042,2.35071,9000000.0
2009-04-29 00:26:00,2.35047,2.35071,2.35047,2.3507,7000000.0
2009-04-29 00:27:00,2.35062,2.35072,2.35062,2.35072,9000000.0
2009-04-29 00:28:00,2.35081,2.35101,2.35081,2.35101,9000000.0
2009-04-29 00:29:00,2.35094,2.35094,2.35077,2.35081,8000000.0
2009-04-29 00:30:00,2.35104,2.35186,2.35104,2.35186,11000000.0
2009-04-29 00:31:00,2.35191,2.35191,2.35111,2.35111,8000000.0
2009-04-29 00:32:00,2.35192,2.35208,2.35077,2.35084,8000000.0
2009-04-29 00:33:00,2.35022,2.35049,2.35022,2.35042,7000000.0
2009-04-29 00:34:00,2.35054,2.35054,2.35036,2.35041,8000000.0
2009-04-29 00:35:00,2.3503,2.35035,2.35024,2.35035,10000000.0
2009-04-29 00:36:00,2.35049,2.35112,2.35049,2.35112,7000000.0
2009-04-29 00:37:00,2.3512,2.3512,2.35086,2.35086,8000000.0
2009-04-29 00:38:00,2.35027,2.35032,2.3499,2.35021,7000000.0
2009-04-29 00:39:00,2.35018,2.35023,2.34997,2.34997,10000000.0
2009-04-29 00:40:00,2.34967,2.34984,2.34967,2.3498,7000000.0
2009-04-29 00:41:00,2.34999,2.35109,2.34999,2.35093,10000000.0
2009-04-29 00:42:00,2.35054,2.35171,2.35054,2.35171,11000000.0
2009-04-29 00:43:00,2.35219,2.35219,2.35166,2.35166,8000000.0
2009-04-29 00:44:00,2.35192,2.35227,2.35184,2.35184,7000000.0
2009-04-29 00:45:00,2.35141,2.35141,2.35054,2.35054,8000000.0
2009-04-29 00:46:00,2.349,2.34954,2.349,2.34934,11000000.0
2009-04-29 00:47:00,2.3503,2.3507,2.3503,2.3505,7000000.0
2009-04-29 00:48:00,2.3502,2.35054,2.34968,2.35054,10000000.0
2009-04-29 00:49:00,2.35075,2.35077,2.35033,2.35033,10000000.0
2009-04-29 00:50:00,2.35019,2.35019,2.34904,2.34948,8000000.0
2009-04-29 00:51:00,2.34898,2.34901,2.34862,2.34862,7000000.0
2009-04-29 00:52:00,2.34858,2.34875,2.34844,2.34844,8000000.0
2009-04-29 00:53:00,2.34832,2.34874,2.34832,2.34874,10000000.0
2009-04-29 00:54:00,2.34864,2.34871,2.34841,2.34841,8000000.0
2009-04-29 00:55:00,2.34852,2.34918,2.34852,2.34918,7000000.0
2009-04-29 00:56:00,2.34933,2.34933,2.34885,2.34885,7000000.0
2009-04-29 00:57:00,2.34917,2.3492,2.34902,2.34902,10000000.0
2009-04-29 00:58:00,2.34864,2.34864,2.34849,2.34858,8000000.0
2009-04-29 00:59:00,2.34835,2.34841,2.34818,2.34841,7000000.0
2009-04-29 01:00:00,2.34859,2.34859,2.34822,2.34855,9000000.0
2009-04-29 01:01:00,2.34855,2.34855,2.34829,2.34829,7000000.0
2009-04-29 01:02:00,2.34826,2.3483,2.34803,2.34821,8000000.0
2009-04-29 01:03:00,2.34819,2.34822,2.34808,2.34814,10000000.0
2009-04-29 01:04:00,2.3479,2.34812,2.34782,2.34812,8000000.0
2009-04-29 01:05:00,2.34831,2.34838,2.34824,2.34824,7000000.0
2009-04-29 01:06:00,2.34822,2.34822,2.3477,2.34773,8000000.0
2009-04-29 01:07:00,2.34722,2.34732,2.34713,2.34713,7000000.0
2009-04-29 01:08:00,2.34725,2.34725,2.34698,2.34725,8000000.0
2009-04-29 01:09:00,2.34702,2.3471,2.3469,2.3469,7000000.0
2009-04-29 01:10:00,2.34691,2.34691,2.34663,2.34663,11000000.0
2009-04-29 01:11:00,2.34701,2.34748,2.34666,2.34748,11000000.0
2009-04-29 01:12:00,2.34787,2.34789,2.34774,2.34779,11000000.0
2009-04-29 01:13:00,2.34748,2.34748,2.3472,2.3472,7000000.0
2009-04-29 01:14:00,2.34684,2.34684,2.34638,2.34638,8000000.0
2009-04-29 01:15:00,2.34673,2.34678,2.34668,2.34675,7000000.0
2009-04-29 01:16:00,2.34725,2.34732,2.34687,2.34721,9000000.0
2009-04-29 01:17:00,2.34684,2.34684,2.34639,2.34639,8000000.0
2009-04-29 01:18:00,2.34678,2.34756,2.34678,2.34756,8000000.0
2009-04-29 01:19:00,2.34758,2.34762,2.34735,2.34735,7000000.0
2009-04-29 01:20:00,2.34683,2.34701,2.34683,2.34686,8000000.0
2009-04-29 01:21:00,2.34676,2.34699,2.34676,2.34699,7000000.0
2009-04-29 01:22:00,2.34684,2.34696,2.34662,2.34662,7000000.0
2009-04-29 01:23:00,2.34616,2.34633,2.34611,2.3463,7000000.0
2009-04-29 01:24:00,2.34639,2.34639,2.34624,2.34628,11000000.0
2009-04-29 01:25:00,2.34598,2.34598,2.34523,2.34523,7000000.0
2009-04-29 01:26:00,2.34554,2.34554,2.34514,2.34514,8000000.0
2009-04-29 01:27:00,2.34509,2.34509,2.34447,2.34447,7000000.0
2009-04-29 01:28:00,2.3434,2.3434,2.34247,2.34259,8000000.0
2009-04-29 01:29:00,2.34306,2.34376,2.34306,2.34376,10000000.0
2009-04-29 01:30:00,2.34433,2.34433,2.34343,2.34343,7000000.0
2009-04-29 01:31:00,2.34285,2.3433,2.34285,2.3433,6000000.0
2009-04-29 01:32:00,2.34282,2.34319,2.34282,2.34289,9000000.0
2009-04-29 01:33:00,2.34257,2.34257,2.34169,2.34185,7000000.0
2009-04-29 01:34:00,2.34143,2.34158,2.3414,2.34146,11000000.0
2009-04-29 01:35:00,2.3415,2.3416,2.34145,2.3416,8000000.0
2009-04-29 01:36:00,2.34179,2.34179,2.34038,2.34038,6000000.0
2009-04-29 01:37:00,2.34032,2.34059,2.34032,2.34059,8000000.0
2009-04-29 01:38:00,2.34062,2.34062,2.34033,2.34033,7000000.0
2009-04-29 01:39:00,2.34051,2.34089,2.34033,2.34089,9000000.0
2009-04-29 01:40:00,2.34009,2.34075,2.33994,2.34047,11000000.0
2009-04-29 01:41:00,2.34018,2.34018,2.33935,2.33935,8000000.0
2009-04-29 01:42:00,2.33811,2.33877,2.33811,2.33877,9000000.0
2009-04-29 01:43:00,2.33923,2.33945,2.33894,2.33894,9000000.0
2009-04-29 01:44:00,2.33803,2.33803,2.3377,2.33793,8000000.0
2009-04-29 01:45:00,2.33783,2.33783,2.33643,2.33643,7000000.0
2009-04-29 01:46:00,2.33721,2.33724,2.33718,2.33721,7000000.0
2009-04-29 01:47:00,2.33726,2.33752,2.33726,2.33752,7000000.0
2009-04-29 01:48:00,2.33748,2.33767,2.33736,2.33767,8000000.0
2009-04-29 01:49:00,2.3375,2.3375,2.33651,2.33651,8000000.0
2009-04-29 01:50:00,2.33637,2.33691,2.33636,2.33656,7000000.0
2009-04-29 01:51:00,2.3376,2.3376,2.33692,2.33723,10000000.0
2009-04-29 01:52:00,2.33667,2.33719,2.33667,2.33719,8000000.0
2009-04-29 01:53:00,2.33688,2.33697,2.33677,2.33682,8000000.0
2009-04-29 01:54:00,2.33702,2.33756,2.33702,2.33756,10000000.0
2009-04-29 01:55:00,2.33817,2.33817,2.33778,2.33803,9000000.0
2009-04-29 01:56:00,2.33797,2.33797,2.3353,2.33763,10000000.0
2009-04-29 01:57:00,2.33826,2.3383,2.33772,2.3383,9000000.0
2009-04-29 01:58:00,2.33857,2.33857,2.33804,2.33804,8000000.0
2009-04-29 01:59:00,2.33698,2.33709,2.33696,2.33696,7000000.0
2009-04-29 02:00:00,2.33685,2.33731,2.33685,2.33731,11000000.0
2009-04-29 02:01:00,2.33761,2.33819,2.33761,2.33772,10000000.0
2009-04-29 02:02:00,2.33761,2.33761,2.33667,2.33667,13000000.0
2009-04-29 02:03:00,2.33655,2.33752,2.33632,2.33752,17000000.0
2009-04-29 02:04:00,2.33675,2.33682,2.3342,2.3342,12000000.0
2009-04-29 02:05:00,2.33297,2.33399,2.33286,2.33348,9000000.0
2009-04-29 02:06:00,2.33366,2.33376,2.33344,2.33376,7000000.0
2009-04-29 02:07:00,2.33342,2.33372,2.33296,2.33372,13000000.0
2009-04-29 02:08:00,2.33407,2.3345,2.33407,2.3344,16000000.0
2009-04-29 02:09:00,2.33444,2.33444,2.33398,2.33404,10000000.0
2009-04-29 02:10:00,2.33343,2.33403,2.33343,2.33403,8000000.0
2009-04-29 02:11:00,2.33403,2.33406,2.33259,2.33259,7000000.0
2009-04-29 02:12:00,2.33168,2.33168,2.32802,2.32802,14000000.0
2009-04-29 02:13:00,2.32803,2.32803,2.32791,2.32799,7000000.0
2009-04-29 02:14:00,2.32823,2.32975,2.32823,2.32975,7000000.0
2009-04-29 02:15:00,2.33003,2.33004,2.32847,2.32847,7000000.0
2009-04-29 02:16:00,2.32784,2.32795,2.32714,2.32795,8000000.0
2009-04-29 02:17:00,2.32848,2.32892,2.32848,2.32882,7000000.0
2009-04-29 02:18:00,2.32933,2.33054,2.32927,2.33054,11000000.0
2009-04-29 02:19:00,2.33076,2.33076,2.32946,2.32946,7000000.0
2009-04-29 02:20:00,2.32987,2.33189,2.32987,2.33189,12000000.0
2009-04-29 02:21:00,2.33179,2.33205,2.33179,2.33198,12000000.0
2009-04-29 02:22:00,2.33179,2.33179,2.33132,2.33138,7000000.0
2009-04-29 02:23:00,2.33173,2.33173,2.33081,2.33081,9000000.0
2009-04-29 02:24:00,2.3315,2.33223,2.33138,2.33223,8000000.0
2009-04-29 02:25:00,2.33223,2.33259,2.33156,2.33239,16000000.0
2009-04-29 02:26:00,2.33268,2.33331,2.33268,2.33331,20000000.0
2009-04-29 02:27:00,2.33317,2.33356,2.33317,2.33356,18000000.0
2009-04-29 02:28:00,2.33356,2.33363,2.33347,2.33363,10000000.0
2009-04-29 02:29:00,2.33386,2.33445,2.33367,2.33445,10000000.0
2009-04-29 02:30:00,2.33467,2.33467,2.3341,2.33455,10000000.0
2009-04-29 02:31:00,2.33408,2.33445,2.33401,2.33427,9000000.0
2009-04-29 02:32:00,2.33441,2.33482,2.33441,2.33482,15000000.0
2009-04-29 02:33:00,2.33478,2.33478,2.33435,2.33475,14000000.0
2009-04-29 02:34:00,2.3349,2.33566,2.3348,2.33566,9000000.0
2009-04-29 02:35:00,2.33568,2.33568,2.3354,2.3354,7000000.0
2009-04-29 02:36:00,2.33557,2.33563,2.33549,2.33549,11000000.0
2009-04-29 02:37:00,2.33588,2.33689,2.33581,2.33666,7000000.0
2009-04-29 02:38:00,2.33602,2.33602,2.33556,2.33556,7000000.0
2009-04-29 02:39:00,2.33584,2.33625,2.33584,2.33594,13000000.0
2009-04-29 02:40:00,2.33542,2.33548,2.3352,2.3353,11000000.0
2009-04-29 02:41:00,2.33548,2.33584,2.33544,2.33584,8000000.0
2009-04-29 02:42:00,2.33508,2.33541,2.33508,2.33529,10000000.0
2009-04-29 02:43:00,2.33517,2.33517,2.33447,2.33447,8000000.0
2009-04-29 02:44:00,2.33437,2.33559,2.33437,2.33559,10000000.0
2009-04-29 02:45:00,2.33534,2.33534,2.33482,2.33482,10000000.0
2009-04-29 02:46:00,2.3349,2.33544,2.3349,2.33544,10000000.0
2009-04-29 02:47:00,2.33541,2.33541,2.33484,2.33484,8000000.0
2009-04-29 02:48:00,2.33473,2.33499,2.33463,2.33463,11000000.0
2009-04-29 02:49:00,2.33443,2.33503,2.33443,2.33478,10000000.0
2009-04-29 02:50:00,2.33474,2.33474,2.3343,2.3343,5000000.0
2009-04-29 02:51:00,2.33408,2.33459,2.33401,2.33451,10000000.0
2009-04-29 02:52:00,2.33453,2.33486,2.33444,2.33486,8000000.0
2009-04-29 02:53:00,2.33453,2.33453,2.33358,2.33358,8000000.0
2009-04-29 02:54:00,2.33341,2.33391,2.33341,2.33383,7000000.0
2009-04-29 02:55:00,2.33445,2.33515,2.33445,2.33515,8000000.0
2009-04-29 02:56:00,2.33459,2.33549,2.33432,2.33549,7000000.0
2009-04-29 02:57:00,2.33525,2.33547,2.33486,2.33486,8000000.0
2009-04-29 02:58:00,2.33546,2.33637,2.33546,2.33637,12000000.0
2009-04-29 02:59:00,2.33606,2.33615,2.33585,2.33585,19000000.0
2009-04-29 03:00:00,2.33626,2.33626,2.33587,2.33618,7000000.0
2009-04-29 03:01:00,2.33633,2.33647,2.33591,2.33647,10000000.0
2009-04-29 03:02:00,2.33631,2.33631,2.33568,2.33609,7000000.0
2009-04-29 03:03:00,2.33577,2.33577,2.33548,2.33552,11000000.0
2009-04-29 03:04:00,2.33585,2.33585,2.33547,2.33547,7000000.0
2009-04-29 03:05:00,2.33486,2.33504,2.33484,2.33503,10000000.0
2009-04-29 03:06:00,2.33473,2.33475,2.33416,2.33416,11000000.0
2009-04-29 03:07:00,2.33391,2.33396,2.33346,2.33346,5000000.0
2009-04-29 03:08:00,2.33342,2.33424,2.33342,2.33424,8000000.0
2009-04-29 03:09:00,2.33473,2.33473,2.33434,2.33436,10000000.0
2009-04-29 03:10:00,2.33416,2.33436,2.33412,2.33436,10000000.0
2009-04-29 03:11:00,2.33414,2.33414,2.33371,2.33406,8000000.0
2009-04-29 03:12:00,2.33449,2.33449,2.33406,2.33406,7000000.0
2009-04-29 03:13:00,2.33387,2.33387,2.33359,2.33362,10000000.0
2009-04-29 03:14:00,2.33353,2.3341,2.33353,2.33372,16000000.0
2009-04-29 03:15:00,2.33395,2.33448,2.33361,2.33448,11000000.0
2009-04-29 03:16:00,2.33506,2.33521,2.33494,2.33494,10000000.0
2009-04-29 03:17:00,2.33524,2.3355,2.33519,2.33525,8000000.0
2009-04-29 03:18:00,2.33507,2.33507,2.33399,2.33401,6000000.0
2009-04-29 03:19:00,2.33395,2.33435,2.33395,2.33406,7000000.0
2009-04-29 03:20:00,2.33441,2.33441,2.33423,2.33423,7000000.0
2009-04-29 03:21:00,2.33413,2.33465,2.3341,2.33465,7000000.0
2009-04-29 03:22:00,2.33514,2.33514,2.33297,2.33475,8000000.0
2009-04-29 03:23:00,2.3345,2.3345,2.334,2.33409,9000000.0
2009-04-29 03:24:00,2.33439,2.33484,2.33439,2.33484,7000000.0
2009-04-29 03:25:00,2.33443,2.33443,2.33406,2.33408,23000000.0
2009-04-29 03:26:00,2.33492,2.33492,2.33467,2.33481,9000000.0
2009-04-29 03:27:00,2.33537,2.33572,2.33537,2.33563,7000000.0
2009-04-29 03:28:00,2.33586,2.33591,2.33531,2.33531,7000000.0
2009-04-29 03:29:00,2.33501,2.33501,2.33483,2.33487,8000000.0
2009-04-29 03:30:00,2.33478,2.33483,2.33425,2.33425,10000000.0
2009-04-29 03:31:00,2.33503,2.33516,2.33484,2.33501,10000000.0
2009-04-29 03:32:00,2.3349,2.33494,2.33462,2.33492,10000000.0
2009-04-29 03:33:00,2.33534,2.3356,2.33499,2.3356,7000000.0
2009-04-29 03:34:00,2.33533,2.33533,2.33469,2.33469,11000000.0
2009-04-29 03:35:00,2.33477,2.33477,2.33422,2.33422,8000000.0
2009-04-29 03:36:00,2.33441,2.33523,2.33441,2.33501,8000000.0
2009-04-29 03:37:00,2.3346,2.33481,2.33437,2.33437,8000000.0
2009-04-29 03:38:00,2.33512,2.33515,2.335,2.33515,8000000.0
2009-04-29 03:39:00,2.33485,2.33485,2.33442,2.33442,10000000.0
2009-04-29 03:40:00,2.33456,2.33471,2.33447,2.33471,10000000.0
2009-04-29 03:41:00,2.33432,2.33436,2.33422,2.33433,8000000.0
2009-04-29 03:42:00,2.33455,2.33474,2.33448,2.33474,7000000.0
2009-04-29 03:43:00,2.33407,2.3341,2.33379,2.33379,9000000.0
2009-04-29 03:44:00,2.33382,2.33407,2.3337,2.3337,9000000.0
2009-04-29 03:45:00,2.33412,2.33412,2.33198,2.33198,7000000.0
2009-04-29 03:46:00,2.33148,2.3319,2.33148,2.33187,8000000.0
2009-04-29 03:47:00,2.33264,2.33264,2.3319,2.33244,9000000.0
2009-04-29 03:48:00,2.33171,2.33211,2.3315,2.33187,10000000.0
2009-04-29 03:49:00,2.33247,2.33247,2.33151,2.33151,23000000.0
2009-04-29 03:50:00,2.33227,2.33244,2.33216,2.33233,7000000.0
2009-04-29 03:51:00,2.33224,2.33245,2.33224,2.33241,8000000.0
2009-04-29 03:52:00,2.33286,2.33286,2.33261,2.33273,9000000.0
2009-04-29 03:53:00,2.33259,2.33361,2.33224,2.33361,8000000.0
2009-04-29 03:54:00,2.33353,2.33353,2.33308,2.33327,9000000.0
2009-04-29 03:55:00,2.33342,2.33386,2.3333,2.3333,10000000.0
2009-04-29 03:56:00,2.3328,2.333,2.33262,2.333,12000000.0
2009-04-29 03:57:00,2.33307,2.33326,2.3327,2.33326,9000000.0
2009-04-29 03:58:00,2.33322,2.33322,2.33247,2.33277,8000000.0
2009-04-29 03:59:00,2.3325,2.3325,2.33227,2.33233,7000000.0
2009-04-29 04:00:00,2.33238,2.33288,2.33238,2.33274,18000000.0
2009-04-29 04:01:00,2.33326,2.33365,2.33267,2.33267,8000000.0
2009-04-29 04:02:00,2.33265,2.33271,2.33221,2.33256,25000000.0
2009-04-29 04:03:00,2.33271,2.33322,2.33257,2.33257,12000000.0
2009-04-29 04:04:00,2.33286,2.33354,2.33286,2.33354,9000000.0
2009-04-29 04:05:00,2.33349,2.33365,2.33311,2.33336,7000000.0
2009-04-29 04:06:00,2.33393,2.33469,2.33393,2.33469,11000000.0
2009-04-29 04:07:00,2.33436,2.33446,2.33423,2.33424,7000000.0
2009-04-29 04:08:00,2.3339,2.33427,2.33346,2.33346,10000000.0
2009-04-29 04:09:00,2.33356,2.33394,2.33356,2.33381,5000000.0
2009-04-29 04:10:00,2.33348,2.33386,2.33348,2.3338,9000000.0
2009-04-29 04:11:00,2.33416,2.33468,2.33416,2.33427,7000000.0
2009-04-29 04:12:00,2.33448,2.33474,2.33434,2.33474,11000000.0
2009-04-29 04:13:00,2.33432,2.33441,2.33413,2.33413,8000000.0
2009-04-29 04:14:00,2.33391,2.33412,2.33391,2.33412,7000000.0
2009-04-29 04:15:00,2.3351,2.3351,2.33476,2.3348,8000000.0
2009-04-29 04:16:00,2.33465,2.33465,2.33432,2.33432,8000000.0
2009-04-29 04:17:00,2.33433,2.33554,2.33433,2.33554,19000000.0
2009-04-29 04:18:00,2.336,2.33677,2.336,2.33628,8000000.0
2009-04-29 04:19:00,2.3358,2.33618,2.3357,2.33595,21000000.0
2009-04-29 04:20:00,2.33634,2.33654,2.33624,2.33654,11000000.0
2009-04-29 04:21:00,2.33651,2.33651,2.33625,2.33644,7000000.0
2009-04-29 04:22:00,2.33673,2.33688,2.3365,2.3365,8000000.0
2009-04-29 04:23:00,2.33641,2.33641,2.33595,2.33618,9000000.0
2009-04-29 04:24:00,2.33603,2.33603,2.33565,2.33565,12000000.0
2009-04-29 04:25:00,2.33566,2.33575,2.33566,2.3357,9000000.0
2009-04-29 04:26:00,2.33597,2.33597,2.3357,2.3357,8000000.0
2009-04-29 04:27:00,2.3356,2.33586,2.33558,2.33558,9000000.0
2009-04-29 04:28:00,2.33617,2.33636,2.3353,2.33538,14000000.0
2009-04-29 04:29:00,2.33533,2.33533,2.33497,2.33503,16000000.0
2009-04-29 04:30:00,2.33566,2.33619,2.33566,2.33619,25000000.0
2009-04-29 04:31:00,2.33626,2.3368,2.33626,2.3368,5000000.0
2009-04-29 04:32:00,2.33629,2.33645,2.33629,2.33629,5000000.0
2009-04-29 04:33:00,2.33604,2.33642,2.33585,2.33642,10000000.0
2009-04-29 04:34:00,2.3363,2.3363,2.33593,2.33617,15000000.0
2009-04-29 04:35:00,2.33592,2.33604,2.33585,2.33604,9000000.0
2009-04-29 04:36:00,2.33571,2.33604,2.33563,2.33582,7000000.0
2009-04-29 04:37:00,2.33529,2.33558,2.33485,2.33558,7000000.0
2009-04-29 04:38:00,2.33513,2.33571,2.33513,2.33571,10000000.0
2009-04-29 04:39:00,2.33565,2.33576,2.33565,2.33576,5000000.0
2009-04-29 04:40:00,2.33598,2.33623,2.33592,2.33617,11000000.0
2009-04-29 04:41:00,2.33617,2.33617,2.3357,2.33597,9000000.0
2009-04-29 04:42:00,2.33604,2.33604,2.33565,2.33565,11000000.0
2009-04-29 04:43:00,2.33567,2.33591,2.33565,2.33591,9000000.0
2009-04-29 04:44:00,2.33607,2.33638,2.33599,2.33599,8000000.0
2009-04-29 04:45:00,2.33599,2.33614,2.33579,2.33595,9000000.0
2009-04-29 04:46:00,2.33592,2.33608,2.33582,2.33582,7000000.0
2009-04-29 04:47:00,2.33591,2.33598,2.33567,2.33598,8000000.0
2009-04-29 04:48:00,2.33598,2.33605,2.33598,2.33605,7000000.0
2009-04-29 04:49:00,2.33665,2.33665,2.33615,2.33615,6000000.0
2009-04-29 04:50:00,2.3358,2.3358,2.33517,2.3357,7000000.0
2009-04-29 04:51:00,2.33574,2.33574,2.33543,2.33563,15000000.0
2009-04-29 04:52:00,2.33561,2.33567,2.33554,2.33567,9000000.0
2009-04-29 04:53:00,2.33527,2.33548,2.33524,2.33548,8000000.0
2009-04-29 04:54:00,2.33559,2.33572,2.33559,2.33572,11000000.0
2009-04-29 04:55:00,2.336,2.336,2.33593,2.33595,11000000.0
2009-04-29 04:56:00,2.336,2.3365,2.336,2.3365,12000000.0
2009-04-29 04:57:00,2.3362,2.3362,2.33561,2.33563,8000000.0
2009-04-29 04:58:00,2.33607,2.33611,2.33593,2.33594,9000000.0
2009-04-29 04:59:00,2.33569,2.33571,2.33549,2.33552,12000000.0
2009-04-29 05:00:00,2.33578,2.33628,2.33578,2.33585,9000000.0
2009-04-29 05:01:00,2.33571,2.33595,2.33551,2.33552,7000000.0
2009-04-29 05:02:00,2.33512,2.33522,2.33506,2.33512,7000000.0
2009-04-29 05:03:00,2.33466,2.33473,2.33464,2.33464,8000000.0
2009-04-29 05:04:00,2.3346,2.33467,2.33449,2.33467,9000000.0
2009-04-29 05:05:00,2.33448,2.33448,2.33348,2.33348,13000000.0
2009-04-29 05:06:00,2.33354,2.33372,2.33345,2.33372,8000000.0
2009-04-29 05:07:00,2.33352,2.33361,2.33311,2.33311,10000000.0
2009-04-29 05:08:00,2.33402,2.33438,2.33402,2.33438,6000000.0
2009-04-29 05:09:00,2.33453,2.33453,2.33399,2.33399,16000000.0
2009-04-29 05:10:00,2.3339,2.33428,2.3339,2.33428,12000000.0
2009-04-29 05:11:00,2.33394,2.33394,2.33317,2.33331,11000000.0
2009-04-29 05:12:00,2.33325,2.33325,2.33286,2.33286,16000000.0
2009-04-29 05:13:00,2.33316,2.3334,2.33272,2.33272,9000000.0
2009-04-29 05:14:00,2.33288,2.33288,2.33141,2.33157,12000000.0
2009-04-29 05:15:00,2.33146,2.33146,2.32995,2.32995,8000000.0
2009-04-29 05:16:00,2.32952,2.32964,2.3292,2.32944,11000000.0
2009-04-29 05:17:00,2.32938,2.32969,2.32938,2.32952,9000000.0
2009-04-29 05:18:00,2.33,2.33048,2.32983,2.33048,16000000.0
2009-04-29 05:19:00,2.33017,2.33017,2.33002,2.33002,9000000.0
2009-04-29 05:20:00,2.32992,2.33009,2.32968,2.32968,11000000.0
2009-04-29 05:21:00,2.32991,2.33132,2.32991,2.3308,15000000.0
2009-04-29 05:22:00,2.33083,2.33083,2.32941,2.32941,28000000.0
2009-04-29 05:23:00,2.32863,2.32869,2.32699,2.32869,26000000.0
2009-04-29 05:24:00,2.32905,2.33022,2.32905,2.33022,27000000.0
2009-04-29 05:25:00,2.33008,2.33008,2.32922,2.32922,47000000.0
2009-04-29 05:26:00,2.32845,2.33017,2.32845,2.32975,38000000.0
2009-04-29 05:27:00,2.33014,2.33021,2.32999,2.33021,7000000.0
2009-04-29 05:28:00,2.33064,2.33068,2.33051,2.33053,22000000.0
2009-04-29 05:29:00,2.33136,2.33215,2.33136,2.3321,11000000.0
2009-04-29 05:30:00,2.33129,2.33146,2.33078,2.33078,7000000.0
2009-04-29 05:31:00,2.33064,2.33205,2.33057,2.33205,10000000.0
2009-04-29 05:32:00,2.33289,2.33314,2.33289,2.33313,10000000.0
2009-04-29 05:33:00,2.33308,2.33308,2.33278,2.33302,8000000.0
2009-04-29 05:34:00,2.3334,2.3334,2.33306,2.33332,8000000.0
2009-04-29 05:35:00,2.33339,2.33366,2.33339,2.3335,10000000.0
2009-04-29 05:36:00,2.33358,2.33369,2.33358,2.33361,15000000.0
2009-04-29 05:37:00,2.33351,2.33362,2.33351,2.33362,11000000.0
2009-04-29 05:38:00,2.33374,2.33438,2.33372,2.33438,11000000.0
2009-04-29 05:39:00,2.33453,2.33453,2.33352,2.33374,7000000.0
2009-04-29 05:40:00,2.33319,2.33328,2.33204,2.33204,5000000.0
2009-04-29 05:41:00,2.33182,2.332,2.33182,2.33182,9000000.0
2009-04-29 05:42:00,2.33174,2.33179,2.33161,2.33161,16000000.0
2009-04-29 05:43:00,2.33194,2.33259,2.33194,2.33259,8000000.0
2009-04-29 05:44:00,2.33179,2.33212,2.33148,2.33212,9000000.0
2009-04-29 05:45:00,2.33214,2.33226,2.33208,2.33226,13000000.0
2009-04-29 05:46:00,2.33227,2.33227,2.33158,2.33209,10000000.0
2009-04-29 05:47:00,2.33214,2.33216,2.33207,2.33215,15000000.0
2009-04-29 05:48:00,2.3321,2.3321,2.33201,2.33201,11000000.0
2009-04-29 05:49:00,2.33157,2.33157,2.33127,2.33127,8000000.0
2009-04-29 05:50:00,2.33085,2.33102,2.33085,2.33101,13000000.0
2009-04-29 05:51:00,2.3317,2.33185,2.33167,2.3317,30000000.0
2009-04-29 05:52:00,2.33174,2.33184,2.33174,2.33178,15000000.0
2009-04-29 05:53:00,2.33163,2.33163,2.33107,2.33107,8000000.0
2009-04-29 05:54:00,2.3309,2.33139,2.3309,2.33139,16000000.0
2009-04-29 05:55:00,2.33124,2.33185,2.33124,2.33185,11000000.0
2009-04-29 05:56:00,2.33178,2.33178,2.33153,2.33156,33000000.0
2009-04-29 05:57:00,2.33111,2.33111,2.33012,2.33012,11000000.0
2009-04-29 05:58:00,2.33015,2.33083,2.33015,2.33083,19000000.0
2009-04-29 05:59:00,2.3303,2.33072,2.33022,2.33072,12000000.0
2009-04-29 06:00:00,2.33084,2.33153,2.33084,2.33153,25000000.0
2009-04-29 06:01:00,2.33178,2.33194,2.33176,2.3318,16000000.0
2009-04-29 06:02:00,2.33173,2.33173,2.33151,2.33153,13000000.0
2009-04-29 06:03:00,2.33127,2.33142,2.33078,2.33142,22000000.0
2009-04-29 06:04:00,2.33177,2.33203,2.33177,2.33181,11000000.0
2009-04-29 06:05:00,2.33156,2.33172,2.33148,2.33148,9000000.0
2009-04-29 06:06:00,2.3316,2.33172,2.33151,2.33152,8000000.0
2009-04-29 06:07:00,2.33102,2.33102,2.33093,2.331,10000000.0
2009-04-29 06:08:00,2.33106,2.33106,2.33089,2.33089,8000000.0
2009-04-29 06:09:00,2.33085,2.33123,2.33085,2.33123,10000000.0
2009-04-29 06:10:00,2.33027,2.33027,2.32977,2.33,8000000.0
2009-04-29 06:11:00,2.3304,2.33047,2.33039,2.3304,7000000.0
2009-04-29 06:12:00,2.32946,2.32951,2.32876,2.32951,10000000.0
2009-04-29 06:13:00,2.32891,2.32908,2.32891,2.32901,15000000.0
2009-04-29 06:14:00,2.32984,2.32984,2.32898,2.32933,10000000.0
2009-04-29 06:15:00,2.32899,2.32899,2.32752,2.32752,18000000.0
2009-04-29 06:16:00,2.32804,2.32811,2.32765,2.32765,11000000.0
2009-04-29 06:17:00,2.32741,2.3276,2.32737,2.3276,7000000.0
2009-04-29 06:18:00,2.32781,2.32781,2.32756,2.32772,13000000.0
2009-04-29 06:19:00,2.32767,2.32835,2.32767,2.32835,12000000.0
2009-04-29 06:20:00,2.32846,2.32846,2.32783,2.32783,18000000.0
2009-04-29 06:21:00,2.32744,2.3281,2.32733,2.3281,26000000.0
2009-04-29 06:22:00,2.32816,2.32903,2.32804,2.32903,10000000.0
2009-04-29 06:23:00,2.32893,2.32893,2.32823,2.3283,11000000.0
2009-04-29 06:24:00,2.32782,2.32788,2.32776,2.32782,11000000.0
2009-04-29 06:25:00,2.32781,2.328,2.32765,2.328,10000000.0
2009-04-29 06:26:00,2.32849,2.32849,2.32837,2.32845,7000000.0
2009-04-29 06:27:00,2.32825,2.32825,2.32728,2.32745,8000000.0
2009-04-29 06:28:00,2.32749,2.32769,2.32699,2.32751,7000000.0
2009-04-29 06:29:00,2.32792,2.32797,2.32792,2.32797,9000000.0
2009-04-29 06:30:00,2.32746,2.32746,2.32685,2.3271,11000000.0
2009-04-29 06:31:00,2.32709,2.32737,2.3265,2.32737,20000000.0
2009-04-29 06:32:00,2.32728,2.32769,2.32728,2.32766,31000000.0
2009-04-29 06:33:00,2.3278,2.3278,2.32775,2.32775,17000000.0
2009-04-29 06:34:00,2.32769,2.3279,2.32759,2.3279,9000000.0
2009-04-29 06:35:00,2.32807,2.32879,2.32801,2.32879,8000000.0
2009-04-29 06:36:00,2.32915,2.32915,2.32894,2.329,10000000.0
2009-04-29 06:37:00,2.32764,2.32769,2.32723,2.32769,7000000.0
2009-04-29 06:38:00,2.32777,2.32802,2.32758,2.32758,8000000.0
2009-04-29 06:39:00,2.32735,2.32735,2.32657,2.32657,12000000.0
2009-04-29 06:40:00,2.32721,2.32721,2.32691,2.32691,7000000.0
2009-04-29 06:41:00,2.32674,2.32679,2.32662,2.32677,7000000.0
2009-04-29 06:42:00,2.32723,2.32723,2.32665,2.32667,7000000.0
2009-04-29 06:43:00,2.32685,2.32749,2.32685,2.32749,9000000.0
2009-04-29 06:44:00,2.32769,2.32807,2.32751,2.32807,11000000.0
2009-04-29 06:45:00,2.32803,2.3284,2.32797,2.32797,8000000.0
2009-04-29 06:46:00,2.32818,2.3284,2.32775,2.3284,8000000.0
2009-04-29 06:47:00,2.3286,2.32908,2.32691,2.3287,8000000.0
2009-04-29 06:48:00,2.3281,2.32837,2.3278,2.3278,8000000.0
2009-04-29 06:49:00,2.32767,2.32835,2.3275,2.32835,9000000.0
2009-04-29 06:50:00,2.32829,2.32884,2.32788,2.32884,9000000.0
2009-04-29 06:51:00,2.32879,2.32999,2.32875,2.32943,11000000.0
2009-04-29 06:52:00,2.32984,2.32984,2.32844,2.32844,7000000.0
2009-04-29 06:53:00,2.32867,2.32946,2.32867,2.32891,8000000.0
2009-04-29 06:54:00,2.32847,2.32944,2.32847,2.32944,11000000.0
2009-04-29 06:55:00,2.32939,2.32963,2.32894,2.32894,8000000.0
2009-04-29 06:56:00,2.32861,2.32861,2.32844,2.32857,13000000.0
2009-04-29 06:57:00,2.32898,2.32898,2.32797,2.32797,18000000.0
2009-04-29 06:58:00,2.32836,2.32875,2.32836,2.32875,16000000.0
2009-04-29 06:59:00,2.32934,2.32934,2.32917,2.3293,11000000.0
2009-04-29 07:00:00,2.3292,2.32948,2.3292,2.32942,8000000.0
2009-04-29 07:01:00,2.32918,2.32918,2.32769,2.32769,14000000.0
2009-04-29 07:02:00,2.32665,2.32687,2.3264,2.32646,18000000.0
2009-04-29 07:03:00,2.32642,2.32701,2.32642,2.32699,8000000.0
2009-04-29 07:04:00,2.32696,2.32731,2.32696,2.32719,8000000.0
2009-04-29 07:05:00,2.32732,2.32754,2.32721,2.32728,10000000.0
2009-04-29 07:06:00,2.3274,2.32752,2.32716,2.32752,8000000.0
2009-04-29 07:07:00,2.32783,2.32845,2.32783,2.32845,15000000.0
2009-04-29 07:08:00,2.32886,2.32889,2.32877,2.32889,18000000.0
2009-04-29 07:09:00,2.3291,2.32912,2.32904,2.32912,8000000.0
2009-04-29 07:10:00,2.32911,2.3292,2.32906,2.3292,18000000.0
2009-04-29 07:11:00,2.32939,2.32958,2.32939,2.32947,11000000.0
2009-04-29 07:12:00,2.32883,2.32943,2.32883,2.32943,11000000.0
2009-04-29 07:13:00,2.32924,2.32944,2.32924,2.32933,9000000.0
2009-04-29 07:14:00,2.32926,2.32959,2.32926,2.32959,12000000.0
2009-04-29 07:15:00,2.32882,2.32882,2.32843,2.32843,7000000.0
2009-04-29 07:16:00,2.32849,2.3287,2.32843,2.32867,12000000.0
2009-04-29 07:17:00,2.32819,2.32832,2.32812,2.32812,15000000.0
2009-04-29 07:18:00,2.3281,2.32828,2.3281,2.32828,8000000.0
2009-04-29 07:19:00,2.32834,2.32848,2.32833,2.32848,7000000.0
2009-04-29 07:20:00,2.32867,2.32881,2.32867,2.32873,9000000.0
2009-04-29 07:21:00,2.3288,2.32888,2.32863,2.32888,10000000.0
2009-04-29 07:22:00,2.32878,2.32878,2.32763,2.32763,7000000.0
2009-04-29 07:23:00,2.3278,2.3281,2.3278,2.3281,11000000.0
2009-04-29 07:24:00,2.32817,2.32817,2.32751,2.32751,23000000.0
2009-04-29 07:25:00,2.32733,2.32803,2.32733,2.32753,28000000.0
2009-04-29 07:26:00,2.32713,2.32713,2.32655,2.32662,14000000.0
2009-04-29 07:27:00,2.32648,2.32648,2.32526,2.32588,20000000.0
2009-04-29 07:28:00,2.32614,2.32632,2.32595,2.32596,17000000.0
2009-04-29 07:29:00,2.32558,2.327,2.32558,2.327,27000000.0
2009-04-29 07:30:00,2.32667,2.32706,2.32667,2.32706,20000000.0
2009-04-29 07:31:00,2.32701,2.3274,2.32697,2.32697,7000000.0
2009-04-29 07:32:00,2.32687,2.32716,2.32664,2.32716,11000000.0
2009-04-29 07:33:00,2.32662,2.32679,2.32626,2.32626,22000000.0
2009-04-29 07:34:00,2.32684,2.32743,2.32675,2.32743,16000000.0
2009-04-29 07:35:00,2.32693,2.32738,2.32693,2.32738,15000000.0
2009-04-29 07:36:00,2.32748,2.32781,2.32748,2.3278,8000000.0
2009-04-29 07:37:00,2.32768,2.32775,2.32736,2.32757,12000000.0
2009-04-29 07:38:00,2.3276,2.32841,2.3276,2.32841,7000000.0
2009-04-29 07:39:00,2.32829,2.32845,2.32784,2.32784,14000000.0
2009-04-29 07:40:00,2.32736,2.32819,2.32736,2.32817,9000000.0
2009-04-29 07:41:00,2.32829,2.32849,2.32817,2.32843,24000000.0
2009-04-29 07:42:00,2.32844,2.32859,2.32839,2.32843,17000000.0
2009-04-29 07:43:00,2.32835,2.32865,2.32828,2.32848,22000000.0
2009-04-29 07:44:00,2.32829,2.32913,2.32813,2.32913,10000000.0
2009-04-29 07:45:00,2.32852,2.32855,2.32823,2.32825,15000000.0
2009-04-29 07:46:00,2.32804,2.32847,2.32774,2.32847,17000000.0
2009-04-29 07:47:00,2.32805,2.32805,2.32766,2.32787,15000000.0
2009-04-29 07:48:00,2.32815,2.32828,2.32698,2.32698,10000000.0
2009-04-29 07:49:00,2.32677,2.32715,2.32677,2.32715,20000000.0
2009-04-29 07:50:00,2.32719,2.32719,2.32678,2.32678,17000000.0
2009-04-29 07:51:00,2.32673,2.32673,2.3263,2.3263,15000000.0
2009-04-29 07:52:00,2.3265,2.32774,2.3265,2.32762,29000000.0
2009-04-29 07:53:00,2.3274,2.32757,2.32739,2.32744,13000000.0
2009-04-29 07:54:00,2.32677,2.32694,2.32674,2.32683,23000000.0
2009-04-29 07:55:00,2.32686,2.32736,2.32686,2.32736,27000000.0
2009-04-29 07:56:00,2.32763,2.32763,2.32747,2.32753,18000000.0
2009-04-29 07:57:00,2.32752,2.32765,2.32737,2.32744,20000000.0
2009-04-29 07:58:00,2.32766,2.32768,2.32716,2.32733,13000000.0
2009-04-29 07:59:00,2.32724,2.32726,2.32707,2.32725,23000000.0
2009-04-29 08:00:00,2.32756,2.32782,2.32756,2.32765,31000000.0
2009-04-29 08:01:00,2.32766,2.32783,2.32766,2.32783,13000000.0
2009-04-29 08:02:00,2.32782,2.32793,2.32616,2.32616,12000000.0
2009-04-29 08:03:00,2.32635,2.32646,2.32622,2.32623,20000000.0
2009-04-29 08:04:00,2.32576,2.32658,2.32576,2.32657,30000000.0
2009-04-29 08:05:00,2.32662,2.32677,2.32662,2.32675,9000000.0
2009-04-29 08:06:00,2.32675,2.3268,2.32666,2.32678,21000000.0
2009-04-29 08:07:00,2.32639,2.32654,2.32631,2.32654,15000000.0
2009-04-29 08:08:00,2.32641,2.32646,2.32621,2.32646,25000000.0
2009-04-29 08:09:00,2.32646,2.32674,2.32646,2.32668,23000000.0
2009-04-29 08:10:00,2.32656,2.32677,2.3265,2.32667,27000000.0
2009-04-29 08:11:00,2.32686,2.32725,2.32662,2.32662,18000000.0
2009-04-29 08:12:00,2.32653,2.3274,2.32653,2.3274,22000000.0
2009-04-29 08:13:00,2.32663,2.32666,2.3262,2.32649,18000000.0
2009-04-29 08:14:00,2.32643,2.3266,2.32622,2.3263,33000000.0
2009-04-29 08:15:00,2.32628,2.32707,2.32628,2.32707,21000000.0
2009-04-29 08:16:00,2.32809,2.32809,2.32744,2.32775,21000000.0
2009-04-29 08:17:00,2.32774,2.3284,2.32774,2.32793,19000000.0
2009-04-29 08:18:00,2.32761,2.32803,2.32759,2.32795,17000000.0
2009-04-29 08:19:00,2.32808,2.32817,2.3276,2.32798,16000000.0
2009-04-29 08:20:00,2.32809,2.32809,2.32791,2.32794,13000000.0
2009-04-29 08:21:00,2.32807,2.32855,2.32718,2.32718,18000000.0
2009-04-29 08:22:00,2.32675,2.32687,2.32643,2.32643,26000000.0
2009-04-29 08:23:00,2.32643,2.3268,2.32606,2.3268,16000000.0
2009-04-29 08:24:00,2.32669,2.32673,2.32634,2.32673,28000000.0
2009-04-29 08:25:00,2.32665,2.3277,2.3266,2.3277,49000000.0
2009-04-29 08:26:00,2.32812,2.32812,2.3277,2.3277,14000000.0
2009-04-29 08:27:00,2.3278,2.32791,2.32758,2.32769,31000000.0
2009-04-29 08:28:00,2.32853,2.32895,2.32833,2.32833,28000000.0
2009-04-29 08:29:00,2.32814,2.32844,2.32807,2.32838,32000000.0
2009-04-29 08:30:00,2.3282,2.32896,2.3282,2.32889,28000000.0
2009-04-29 08:31:00,2.3285,2.3285,2.3272,2.3272,40000000.0
2009-04-29 08:32:00,2.32706,2.32743,2.32702,2.32739,51000000.0
2009-04-29 08:33:00,2.32738,2.32783,2.32738,2.3275,48000000.0
2009-04-29 08:34:00,2.32785,2.32785,2.3269,2.32691,49000000.0
2009-04-29 08:35:00,2.32691,2.32717,2.32689,2.32702,39000000.0
2009-04-29 08:36:00,2.32711,2.32763,2.32711,2.32758,12000000.0
2009-04-29 08:37:00,2.32751,2.32767,2.32742,2.32762,25000000.0
2009-04-29 08:38:00,2.32771,2.32849,2.32771,2.32849,21000000.0
2009-04-29 08:39:00,2.32825,2.32825,2.32742,2.3275,23000000.0
2009-04-29 08:40:00,2.32787,2.32793,2.32777,2.32777,36000000.0
2009-04-29 08:41:00,2.32773,2.32786,2.32685,2.3269,30000000.0
2009-04-29 08:42:00,2.32655,2.32782,2.32615,2.32782,17000000.0
2009-04-29 08:43:00,2.32793,2.32886,2.32793,2.32872,23000000.0
2009-04-29 08:44:00,2.3289,2.3289,2.32802,2.32817,17000000.0
2009-04-29 08:45:00,2.32781,2.32794,2.32769,2.32783,37000000.0
2009-04-29 08:46:00,2.32778,2.32838,2.32778,2.32838,23000000.0
2009-04-29 08:47:00,2.32785,2.32785,2.32767,2.32773,25000000.0
2009-04-29 08:48:00,2.32784,2.32814,2.32778,2.32778,36000000.0
2009-04-29 08:49:00,2.32737,2.32749,2.32712,2.32729,27000000.0
2009-04-29 08:50:00,2.32703,2.32725,2.32673,2.32681,56000000.0
2009-04-29 08:51:00,2.32659,2.32701,2.32653,2.32701,32000000.0
2009-04-29 08:52:00,2.32704,2.32704,2.32599,2.32637,39000000.0
2009-04-29 08:53:00,2.32582,2.32612,2.32578,2.32595,63000000.0
2009-04-29 08:54:00,2.32622,2.32622,2.32595,2.32597,42000000.0
2009-04-29 08:55:00,2.32581,2.32617,2.32581,2.32613,55000000.0
2009-04-29 08:56:00,2.32616,2.32682,2.32616,2.32682,21000000.0
2009-04-29 08:57:00,2.32747,2.32751,2.32692,2.32706,23000000.0
2009-04-29 08:58:00,2.32612,2.32612,2.32584,2.32587,18000000.0
2009-04-29 08:59:00,2.32599,2.32616,2.32581,2.32616,12000000.0
2009-04-29 09:00:00,2.32625,2.32715,2.32608,2.32715,26000000.0
2009-04-29 09:01:00,2.32801,2.32801,2.32749,2.32749,19000000.0
2009-04-29 09:02:00,2.328,2.32884,2.32759,2.32876,15000000.0
2009-04-29 09:03:00,2.32808,2.32808,2.32702,2.32704,16000000.0
2009-04-29 09:04:00,2.32658,2.32782,2.32658,2.32756,22000000.0
2009-04-29 09:05:00,2.32769,2.32769,2.32716,2.32716,11000000.0
2009-04-29 09:06:00,2.32745,2.3275,2.32707,2.32708,31000000.0
2009-04-29 09:07:00,2.32738,2.32835,2.32738,2.32811,33000000.0
2009-04-29 09:08:00,2.32832,2.32832,2.32779,2.32779,17000000.0
2009-04-29 09:09:00,2.32774,2.32849,2.32774,2.32849,37000000.0
2009-04-29 09:10:00,2.32815,2.32815,2.32779,2.32786,31000000.0
2009-04-29 09:11:00,2.32777,2.32797,2.32773,2.32797,26000000.0
2009-04-29 09:12:00,2.32793,2.32808,2.32793,2.32808,41000000.0
2009-04-29 09:13:00,2.32801,2.32801,2.32716,2.32748,61000000.0
2009-04-29 09:14:00,2.32744,2.32744,2.32563,2.32591,57000000.0
2009-04-29 09:15:00,2.3262,2.32674,2.32574,2.32674,33000000.0
2009-04-29 09:16:00,2.32716,2.32738,2.32665,2.32665,39000000.0
2009-04-29 09:17:00,2.32685,2.32696,2.3266,2.3266,40000000.0
2009-04-29 09:18:00,2.32652,2.32674,2.32634,2.32667,68000000.0
2009-04-29 09:19:00,2.32674,2.32674,2.32626,2.32644,52000000.0
2009-04-29 09:20:00,2.32656,2.32671,2.3265,2.32657,37000000.0
2009-04-29 09:21:00,2.32648,2.32667,2.32644,2.3266,61000000.0
2009-04-29 09:22:00,2.32665,2.32665,2.32584,2.32584,63000000.0
2009-04-29 09:23:00,2.32556,2.32632,2.32513,2.32632,65000000.0
2009-04-29 09:24:00,2.32692,2.32701,2.32576,2.32576,47000000.0
2009-04-29 09:25:00,2.32561,2.32632,2.32561,2.32572,32000000.0
2009-04-29 09:26:00,2.32549,2.32557,2.32539,2.32554,29000000.0
2009-04-29 09:27:00,2.32542,2.32542,2.32521,2.32521,55000000.0
2009-04-29 09:28:00,2.32517,2.32544,2.32514,2.32533,46000000.0
2009-04-29 09:29:00,2.32512,2.32524,2.3249,2.32524,32000000.0
2009-04-29 09:30:00,2.3254,2.32565,2.32507,2.32507,24000000.0
2009-04-29 09:31:00,2.32509,2.32518,2.32454,2.32479,18000000.0
2009-04-29 09:32:00,2.3245,2.32455,2.32438,2.32448,35000000.0
2009-04-29 09:33:00,2.32415,2.3249,2.32415,2.3249,43000000.0
2009-04-29 09:34:00,2.3247,2.32514,2.3247,2.3248,31000000.0
2009-04-29 09:35:00,2.32525,2.32544,2.32506,2.32544,47000000.0
2009-04-29 09:36:00,2.32541,2.32586,2.32532,2.32586,34000000.0
2009-04-29 09:37:00,2.32578,2.32578,2.32514,2.32535,49000000.0
2009-04-29 09:38:00,2.32514,2.32514,2.32463,2.32463,37000000.0
2009-04-29 09:39:00,2.32491,2.32506,2.32474,2.32483,61000000.0
2009-04-29 09:40:00,2.32492,2.32595,2.32492,2.32595,46000000.0
2009-04-29 09:41:00,2.32532,2.32532,2.3245,2.3245,33000000.0
2009-04-29 09:42:00,2.32526,2.32621,2.32526,2.32621,60000000.0
2009-04-29 09:43:00,2.3262,2.3264,2.3256,2.3264,66000000.0
2009-04-29 09:44:00,2.32606,2.32653,2.32567,2.32607,21000000.0
2009-04-29 09:45:00,2.3252,2.3254,2.32472,2.3248,22000000.0
2009-04-29 09:46:00,2.32522,2.32545,2.32504,2.32545,30000000.0
2009-04-29 09:47:00,2.32596,2.32596,2.32533,2.32547,24000000.0
2009-04-29 09:48:00,2.3251,2.32526,2.32442,2.32442,34000000.0
2009-04-29 09:49:00,2.32464,2.32474,2.32414,2.32414,26000000.0
2009-04-29 09:50:00,2.32487,2.32517,2.32487,2.32495,34000000.0
2009-04-29 09:51:00,2.32481,2.32484,2.32458,2.32468,56000000.0
2009-04-29 09:52:00,2.32442,2.32442,2.32371,2.32371,38000000.0
2009-04-29 09:53:00,2.32366,2.32376,2.32362,2.32376,32000000.0
2009-04-29 09:54:00,2.32357,2.32367,2.32339,2.32362,36000000.0
2009-04-29 09:55:00,2.32351,2.32351,2.3232,2.32338,38000000.0
2009-04-29 09:56:00,2.32342,2.32363,2.32342,2.32356,38000000.0
2009-04-29 09:57:00,2.32356,2.32356,2.32285,2.32285,30000000.0
2009-04-29 09:58:00,2.323,2.32355,2.323,2.32355,52000000.0
2009-04-29 09:59:00,2.32364,2.32395,2.32364,2.32395,32000000.0
2009-04-29 10:00:00,2.32393,2.3243,2.3236,2.3243,39000000.0
2009-04-29 10:01:00,2.32432,2.32447,2.32432,2.32436,44000000.0
2009-04-29 10:02:00,2.32452,2.32517,2.32452,2.32517,34000000.0
2009-04-29 10:03:00,2.32464,2.32464,2.32305,2.32336,47000000.0
2009-04-29 10:04:00,2.32308,2.32308,2.32256,2.32275,32000000.0
2009-04-29 10:05:00,2.32282,2.32282,2.32247,2.32274,32000000.0
2009-04-29 10:06:00,2.3227,2.32298,2.32266,2.32289,42000000.0
2009-04-29 10:07:00,2.3227,2.32294,2.32268,2.32294,51000000.0
2009-04-29 10:08:00,2.32298,2.32298,2.32276,2.32293,54000000.0
2009-04-29 10:09:00,2.32314,2.32314,2.32297,2.32306,53000000.0
2009-04-29 10:10:00,2.32323,2.32331,2.32301,2.32324,72000000.0
2009-04-29 10:11:00,2.32317,2.32318,2.32302,2.32305,61000000.0
2009-04-29 10:12:00,2.32316,2.32319,2.32277,2.32277,65000000.0
2009-04-29 10:13:00,2.32298,2.3236,2.32298,2.32333,56000000.0
2009-04-29 10:14:00,2.32309,2.32323,2.32309,2.32321,49000000.0
2009-04-29 10:15:00,2.32329,2.32329,2.32219,2.32219,46000000.0
2009-04-29 10:16:00,2.322,2.322,2.32072,2.32146,33000000.0
2009-04-29 10:17:00,2.32221,2.32228,2.32209,2.32228,37000000.0
2009-04-29 10:18:00,2.32245,2.32245,2.32147,2.32147,50000000.0
2009-04-29 10:19:00,2.3213,2.3213,2.32107,2.32124,59000000.0
2009-04-29 10:20:00,2.32118,2.3212,2.32107,2.32107,41000000.0
2009-04-29 10:21:00,2.32104,2.32104,2.31926,2.31946,44000000.0
2009-04-29 10:22:00,2.31919,2.31919,2.3189,2.3189,47000000.0
2009-04-29 10:23:00,2.3188,2.31924,2.3188,2.31924,58000000.0
2009-04-29 10:24:00,2.31922,2.31922,2.31873,2.31876,43000000.0
2009-04-29 10:25:00,2.31877,2.31948,2.31877,2.31912,60000000.0
2009-04-29 10:26:00,2.31884,2.31934,2.31884,2.31912,64000000.0
2009-04-29 10:27:00,2.31906,2.31943,2.31879,2.31943,54000000.0
2009-04-29 10:28:00,2.31962,2.3203,2.31943,2.3203,62000000.0
2009-04-29 10:29:00,2.32044,2.32124,2.32043,2.32124,61000000.0
2009-04-29 10:30:00,2.32139,2.32205,2.32139,2.32205,36000000.0
2009-04-29 10:31:00,2.32243,2.32243,2.32195,2.32241,39000000.0
2009-04-29 10:32:00,2.32226,2.32253,2.32218,2.32253,44000000.0
2009-04-29 10:33:00,2.3227,2.32279,2.32255,2.32256,18000000.0
2009-04-29 10:34:00,2.32251,2.32258,2.32234,2.32257,20000000.0
2009-04-29 10:35:00,2.32245,2.32274,2.3224,2.32241,23000000.0
2009-04-29 10:36:00,2.32244,2.32259,2.32224,2.32224,32000000.0
2009-04-29 10:37:00,2.32181,2.32183,2.32152,2.32152,30000000.0
2009-04-29 10:38:00,2.32164,2.32168,2.3215,2.32168,26000000.0
2009-04-29 10:39:00,2.32174,2.32175,2.32137,2.32137,29000000.0
2009-04-29 10:40:00,2.32138,2.3225,2.32138,2.3225,19000000.0
2009-04-29 10:41:00,2.32285,2.32361,2.32285,2.32336,29000000.0
2009-04-29 10:42:00,2.32346,2.32377,2.32346,2.32376,38000000.0
2009-04-29 10:43:00,2.32398,2.32416,2.32398,2.32416,27000000.0
2009-04-29 10:44:00,2.32414,2.32414,2.32359,2.32359,26000000.0
2009-04-29 10:45:00,2.32278,2.32353,2.32278,2.32282,27000000.0
2009-04-29 10:46:00,2.32294,2.32312,2.32274,2.32295,35000000.0
2009-04-29 10:47:00,2.32235,2.32281,2.32223,2.32281,23000000.0
2009-04-29 10:48:00,2.32302,2.32304,2.32267,2.32296,44000000.0
2009-04-29 10:49:00,2.32332,2.32332,2.32288,2.32288,36000000.0
2009-04-29 10:50:00,2.32261,2.32288,2.32261,2.32288,47000000.0
2009-04-29 10:51:00,2.32356,2.32356,2.32312,2.32318,45000000.0
2009-04-29 10:52:00,2.32403,2.32403,2.32335,2.32335,33000000.0
2009-04-29 10:53:00,2.3234,2.32408,2.3234,2.32394,46000000.0
2009-04-29 10:54:00,2.32442,2.32442,2.32391,2.32439,35000000.0
2009-04-29 10:55:00,2.32391,2.32391,2.32359,2.32359,37000000.0
2009-04-29 10:56:00,2.32409,2.32416,2.32384,2.32388,33000000.0
2009-04-29 10:57:00,2.32424,2.32462,2.32315,2.32333,33000000.0
2009-04-29 10:58:00,2.32308,2.32308,2.32259,2.32302,26000000.0
2009-04-29 10:59:00,2.32318,2.3233,2.32288,2.3233,47000000.0
2009-04-29 11:00:00,2.3224,2.32295,2.3224,2.32295,39000000.0
2009-04-29 11:01:00,2.32306,2.32306,2.32208,2.32208,45000000.0
2009-04-29 11:02:00,2.32204,2.32204,2.32162,2.32162,17000000.0
2009-04-29 11:03:00,2.32142,2.32186,2.32003,2.32153,37000000.0
2009-04-29 11:04:00,2.32146,2.32146,2.32082,2.32082,40000000.0
2009-04-29 11:05:00,2.32084,2.32127,2.3208,2.32127,18000000.0
2009-04-29 11:06:00,2.32122,2.32122,2.31969,2.31969,19000000.0
2009-04-29 11:07:00,2.31951,2.31961,2.31932,2.31932,30000000.0
2009-04-29 11:08:00,2.31965,2.32066,2.31965,2.32066,30000000.0
2009-04-29 11:09:00,2.32162,2.32239,2.32162,2.32237,45000000.0
2009-04-29 11:10:00,2.32322,2.32332,2.32236,2.32257,35000000.0
2009-04-29 11:11:00,2.32241,2.32279,2.32194,2.32279,46000000.0
2009-04-29 11:12:00,2.32283,2.32283,2.32221,2.32221,55000000.0
2009-04-29 11:13:00,2.32187,2.32187,2.32091,2.32095,59000000.0
2009-04-29 11:14:00,2.32138,2.32138,2.32035,2.32035,41000000.0
2009-04-29 11:15:00,2.32003,2.32026,2.31982,2.3201,34000000.0
2009-04-29 11:16:00,2.31982,2.32058,2.31982,2.32058,20000000.0
2009-04-29 11:17:00,2.32087,2.32211,2.32087,2.32204,57000000.0
2009-04-29 11:18:00,2.32081,2.32177,2.32081,2.32177,44000000.0
2009-04-29 11:19:00,2.32252,2.32252,2.32227,2.32232,63000000.0
2009-04-29 11:20:00,2.32258,2.32272,2.32216,2.32216,43000000.0
2009-04-29 11:21:00,2.32229,2.32238,2.32219,2.32223,34000000.0
2009-04-29 11:22:00,2.32187,2.32299,2.32166,2.32295,56000000.0
2009-04-29 11:23:00,2.32292,2.32305,2.32238,2.32305,43000000.0
2009-04-29 11:24:00,2.3225,2.32259,2.32217,2.32226,53000000.0
2009-04-29 11:25:00,2.32269,2.32298,2.32261,2.32285,29000000.0
2009-04-29 11:26:00,2.32362,2.32423,2.32362,2.32423,41000000.0
2009-04-29 11:27:00,2.32388,2.32388,2.32304,2.32328,34000000.0
2009-04-29 11:28:00,2.32338,2.32369,2.32337,2.32369,36000000.0
2009-04-29 11:29:00,2.32339,2.32339,2.32233,2.32233,43000000.0
2009-04-29 11:30:00,2.3223,2.32291,2.32215,2.32291,24000000.0
2009-04-29 11:31:00,2.32306,2.32306,2.3226,2.3226,34000000.0
2009-04-29 11:32:00,2.32278,2.32301,2.32278,2.32286,46000000.0
2009-04-29 11:33:00,2.32292,2.32305,2.32271,2.32271,41000000.0
2009-04-29 11:34:00,2.32313,2.32339,2.32313,2.32326,28000000.0
2009-04-29 11:35:00,2.32329,2.32353,2.32329,2.32353,44000000.0
2009-04-29 11:36:00,2.3239,2.3239,2.32338,2.32351,48000000.0
2009-04-29 11:37:00,2.32312,2.32312,2.32184,2.32185,50000000.0
2009-04-29 11:38:00,2.32232,2.32232,2.32207,2.32228,37000000.0
2009-04-29 11:39:00,2.32207,2.32238,2.32204,2.32204,52000000.0
2009-04-29 11:40:00,2.32189,2.32189,2.32161,2.32161,27000000.0
2009-04-29 11:41:00,2.32212,2.32264,2.32212,2.32264,49000000.0
2009-04-29 11:42:00,2.3227,2.3227,2.32191,2.32221,22000000.0
2009-04-29 11:43:00,2.32173,2.32186,2.31999,2.31999,45000000.0
2009-04-29 11:44:00,2.32029,2.32037,2.32018,2.32018,42000000.0
2009-04-29 11:45:00,2.32037,2.32037,2.31995,2.32026,41000000.0
2009-04-29 11:46:00,2.32042,2.32061,2.32037,2.32061,38000000.0
2009-04-29 11:47:00,2.32055,2.32055,2.32025,2.32025,22000000.0
2009-04-29 11:48:00,2.32032,2.32036,2.32013,2.32013,27000000.0
2009-04-29 11:49:00,2.32031,2.32031,2.31658,2.31658,41000000.0
2009-04-29 11:50:00,2.31669,2.31669,2.31602,2.31641,44000000.0
2009-04-29 11:51:00,2.31669,2.31669,2.31504,2.31523,37000000.0
2009-04-29 11:52:00,2.31589,2.31673,2.31546,2.31673,37000000.0
2009-04-29 11:53:00,2.31703,2.31703,2.31595,2.31595,33000000.0
2009-04-29 11:54:00,2.31569,2.31583,2.31564,2.31569,37000000.0
2009-04-29 11:55:00,2.3156,2.31568,2.31548,2.3155,38000000.0
2009-04-29 11:56:00,2.31557,2.31668,2.31557,2.31619,51000000.0
2009-04-29 11:57:00,2.31697,2.31697,2.31673,2.31681,29000000.0
2009-04-29 11:58:00,2.3167,2.31692,2.3165,2.3167,31000000.0
2009-04-29 11:59:00,2.31634,2.31719,2.31629,2.31719,51000000.0
2009-04-29 12:00:00,2.31752,2.31752,2.31698,2.31713,23000000.0
2009-04-29 12:01:00,2.31709,2.31767,2.31703,2.31767,24000000.0
2009-04-29 12:02:00,2.3186,2.31932,2.3186,2.31896,34000000.0
2009-04-29 12:03:00,2.31925,2.31925,2.31903,2.31903,36000000.0
2009-04-29 12:04:00,2.31946,2.31964,2.31928,2.31928,33000000.0
2009-04-29 12:05:00,2.31876,2.31876,2.31775,2.31805,26000000.0
2009-04-29 12:06:00,2.31813,2.31843,2.31813,2.31843,15000000.0
2009-04-29 12:07:00,2.31849,2.31863,2.31849,2.31863,23000000.0
2009-04-29 12:08:00,2.31862,2.31914,2.31862,2.31914,37000000.0
2009-04-29 12:09:00,2.31915,2.31916,2.319,2.31915,11000000.0
2009-04-29 12:10:00,2.31933,2.31952,2.31925,2.31944,25000000.0
2009-04-29 12:11:00,2.31946,2.31997,2.31946,2.31977,33000000.0
2009-04-29 12:12:00,2.31981,2.31981,2.31957,2.31964,31000000.0
2009-04-29 12:13:00,2.32,2.32029,2.32,2.32007,24000000.0
2009-04-29 12:14:00,2.32058,2.32114,2.32058,2.32091,36000000.0
2009-04-29 12:15:00,2.3215,2.32218,2.3215,2.32218,29000000.0
2009-04-29 12:16:00,2.32175,2.32211,2.32156,2.32188,30000000.0
2009-04-29 12:17:00,2.3227,2.32316,2.3227,2.32316,41000000.0
2009-04-29 12:18:00,2.3228,2.3228,2.3223,2.3223,43000000.0
2009-04-29 12:19:00,2.32209,2.32219,2.3212,2.32128,37000000.0
2009-04-29 12:20:00,2.32086,2.32087,2.32044,2.32058,40000000.0
2009-04-29 12:21:00,2.32124,2.32175,2.32117,2.32175,61000000.0
2009-04-29 12:22:00,2.32049,2.32049,2.31957,2.32024,24000000.0
2009-04-29 12:23:00,2.32001,2.32004,2.31915,2.3198,23000000.0
2009-04-29 12:24:00,2.32011,2.32031,2.31995,2.32031,30000000.0
2009-04-29 12:25:00,2.32058,2.32105,2.32058,2.32105,22000000.0
2009-04-29 12:26:00,2.32073,2.32078,2.32046,2.32078,32000000.0
2009-04-29 12:27:00,2.32084,2.32084,2.32036,2.32056,25000000.0
2009-04-29 12:28:00,2.32044,2.32044,2.31986,2.31986,58000000.0
2009-04-29 12:29:00,2.31982,2.32023,2.31734,2.31798,71000000.0
2009-04-29 12:30:00,2.31836,2.3202,2.31818,2.3202,47000000.0
2009-04-29 12:31:00,2.32038,2.32103,2.32038,2.32103,55000000.0
2009-04-29 12:32:00,2.32118,2.32166,2.32118,2.3216,32000000.0
2009-04-29 12:33:00,2.32217,2.32217,2.3218,2.32203,40000000.0
2009-04-29 12:34:00,2.3219,2.32208,2.32033,2.32033,14000000.0
2009-04-29 12:35:00,2.32014,2.32118,2.32014,2.32118,20000000.0
2009-04-29 12:36:00,2.32114,2.32244,2.32114,2.32244,36000000.0
2009-04-29 12:37:00,2.32189,2.32295,2.32189,2.32295,22000000.0
2009-04-29 12:38:00,2.32379,2.32426,2.32366,2.32383,12000000.0
2009-04-29 12:39:00,2.32356,2.32356,2.32164,2.32287,20000000.0
2009-04-29 12:40:00,2.3235,2.32422,2.3235,2.32422,16000000.0
2009-04-29 12:41:00,2.32399,2.32399,2.32274,2.32274,10000000.0
2009-04-29 12:42:00,2.32262,2.32268,2.32177,2.32177,26000000.0
2009-04-29 12:43:00,2.32109,2.32109,2.32011,2.32011,9000000.0
2009-04-29 12:44:00,2.31939,2.3203,2.31851,2.3203,21000000.0
2009-04-29 12:45:00,2.32059,2.32095,2.32059,2.32091,30000000.0
2009-04-29 12:46:00,2.32096,2.32164,2.32096,2.32164,41000000.0
2009-04-29 12:47:00,2.32179,2.32203,2.32179,2.32195,26000000.0
2009-04-29 12:48:00,2.32195,2.32268,2.32195,2.32268,27000000.0
2009-04-29 12:49:00,2.32248,2.32308,2.32165,2.32165,36000000.0
2009-04-29 12:50:00,2.32149,2.32171,2.32087,2.32087,34000000.0
2009-04-29 12:51:00,2.32065,2.32102,2.32065,2.32102,25000000.0
2009-04-29 12:52:00,2.32042,2.32042,2.32023,2.32025,26000000.0
2009-04-29 12:53:00,2.32017,2.32059,2.32004,2.32004,16000000.0
2009-04-29 12:54:00,2.32013,2.32027,2.31986,2.31992,28000000.0
2009-04-29 12:55:00,2.31993,2.31996,2.3195,2.31982,29000000.0
2009-04-29 12:56:00,2.31977,2.32035,2.31977,2.32035,30000000.0
2009-04-29 12:57:00,2.32043,2.32072,2.32023,2.32045,26000000.0
2009-04-29 12:58:00,2.32046,2.3205,2.32005,2.32006,14000000.0
2009-04-29 12:59:00,2.32036,2.32097,2.32036,2.32088,32000000.0
2009-04-29 13:00:00,2.32054,2.32083,2.32052,2.32072,20000000.0
2009-04-29 13:01:00,2.32102,2.32102,2.32041,2.32044,31000000.0
2009-04-29 13:02:00,2.3203,2.32053,2.32022,2.32053,12000000.0
2009-04-29 13:03:00,2.3207,2.32117,2.3207,2.32081,21000000.0
2009-04-29 13:04:00,2.32105,2.32171,2.32105,2.32171,7000000.0
2009-04-29 13:05:00,2.32263,2.32266,2.32253,2.32264,17000000.0
2009-04-29 13:06:00,2.32254,2.32254,2.32199,2.32199,22000000.0
2009-04-29 13:07:00,2.3223,2.32282,2.3223,2.32282,17000000.0
2009-04-29 13:08:00,2.32199,2.32223,2.32175,2.32222,37000000.0
2009-04-29 13:09:00,2.32206,2.32219,2.3217,2.32219,33000000.0
2009-04-29 13:10:00,2.32212,2.32212,2.32185,2.32185,32000000.0
2009-04-29 13:11:00,2.32212,2.32236,2.32212,2.32236,21000000.0
2009-04-29 13:12:00,2.32301,2.32309,2.32299,2.32309,7000000.0
2009-04-29 13:13:00,2.32281,2.32281,2.3221,2.32244,11000000.0
2009-04-29 13:14:00,2.32267,2.32321,2.32219,2.32219,33000000.0
2009-04-29 13:15:00,2.32219,2.32252,2.32219,2.32252,25000000.0
2009-04-29 13:16:00,2.32266,2.32274,2.32227,2.32274,20000000.0
2009-04-29 13:17:00,2.32285,2.32298,2.3227,2.32298,19000000.0
2009-04-29 13:18:00,2.322,2.322,2.32128,2.32138,41000000.0
2009-04-29 13:19:00,2.32087,2.32095,2.31955,2.31955,36000000.0
2009-04-29 13:20:00,2.32028,2.3222,2.32028,2.32176,36000000.0
2009-04-29 13:21:00,2.32221,2.32253,2.32221,2.32253,54000000.0
2009-04-29 13:22:00,2.3229,2.32319,2.32282,2.32282,41000000.0
2009-04-29 13:23:00,2.32265,2.32335,2.32265,2.32335,11000000.0
2009-04-29 13:24:00,2.3231,2.3231,2.32273,2.32293,23000000.0
2009-04-29 13:25:00,2.32309,2.32416,2.32309,2.32396,25000000.0
2009-04-29 13:26:00,2.3235,2.3235,2.3232,2.3232,20000000.0
2009-04-29 13:27:00,2.32303,2.3232,2.32295,2.3232,32000000.0
2009-04-29 13:28:00,2.32337,2.32354,2.32337,2.32353,26000000.0
2009-04-29 13:29:00,2.32358,2.32363,2.32344,2.32363,25000000.0
2009-04-29 13:30:00,2.32371,2.32371,2.32341,2.32352,16000000.0
2009-04-29 13:31:00,2.32354,2.3238,2.32349,2.32366,21000000.0
2009-04-29 13:32:00,2.32403,2.32423,2.32397,2.32414,28000000.0
2009-04-29 13:33:00,2.32421,2.32434,2.32417,2.32432,18000000.0
2009-04-29 13:34:00,2.32468,2.32468,2.32426,2.32426,35000000.0
2009-04-29 13:35:00,2.32398,2.32398,2.32261,2.32261,10000000.0
2009-04-29 13:36:00,2.32233,2.32347,2.32233,2.32321,40000000.0
2009-04-29 13:37:00,2.32328,2.32328,2.32287,2.32287,22000000.0
2009-04-29 13:38:00,2.3233,2.32369,2.3233,2.32362,39000000.0
2009-04-29 13:39:00,2.32337,2.32337,2.32288,2.32288,32000000.0
2009-04-29 13:40:00,2.32347,2.32456,2.32347,2.32456,35000000.0
2009-04-29 13:41:00,2.32521,2.32521,2.32472,2.32472,27000000.0
2009-04-29 13:42:00,2.32466,2.32494,2.32443,2.32443,32000000.0
2009-04-29 13:43:00,2.32452,2.32501,2.32452,2.32481,26000000.0
2009-04-29 13:44:00,2.32509,2.3251,2.32453,2.32501,25000000.0
2009-04-29 13:45:00,2.32447,2.32463,2.32432,2.32463,21000000.0
2009-04-29 13:46:00,2.32455,2.32505,2.32448,2.32505,13000000.0
2009-04-29 13:47:00,2.3249,2.32522,2.3249,2.32521,22000000.0
2009-04-29 13:48:00,2.32535,2.3257,2.32535,2.32561,21000000.0
2009-04-29 13:49:00,2.32549,2.326,2.32549,2.326,24000000.0
2009-04-29 13:50:00,2.32623,2.32624,2.32555,2.32587,27000000.0
2009-04-29 13:51:00,2.32628,2.32628,2.32578,2.32578,27000000.0
2009-04-29 13:52:00,2.32529,2.32557,2.32529,2.32537,31000000.0
2009-04-29 13:53:00,2.32543,2.32566,2.32543,2.3255,31000000.0
2009-04-29 13:54:00,2.32569,2.32585,2.32537,2.32542,28000000.0
2009-04-29 13:55:00,2.32583,2.32583,2.3254,2.32562,33000000.0
2009-04-29 13:56:00,2.32493,2.32493,2.32474,2.32477,23000000.0
2009-04-29 13:57:00,2.32483,2.32497,2.32482,2.32497,19000000.0
2009-04-29 13:58:00,2.32489,2.32523,2.32479,2.32479,30000000.0
2009-04-29 13:59:00,2.32477,2.32493,2.32449,2.32449,39000000.0
2009-04-29 14:00:00,2.32402,2.32402,2.3237,2.3237,30000000.0
2009-04-29 14:01:00,2.32341,2.32365,2.32338,2.32359,16000000.0
2009-04-29 14:02:00,2.32413,2.32445,2.3241,2.32431,34000000.0
2009-04-29 14:03:00,2.32448,2.32465,2.32342,2.32465,24000000.0
2009-04-29 14:04:00,2.32467,2.32467,2.32435,2.32462,20000000.0
2009-04-29 14:05:00,2.32475,2.32506,2.32475,2.32485,31000000.0
2009-04-29 14:06:00,2.32499,2.32499,2.32425,2.32425,28000000.0
2009-04-29 14:07:00,2.32416,2.32436,2.32398,2.32436,32000000.0
2009-04-29 14:08:00,2.32358,2.32358,2.32303,2.32328,22000000.0
2009-04-29 14:09:00,2.32304,2.32334,2.32285,2.32312,15000000.0
2009-04-29 14:10:00,2.32304,2.32321,2.3225,2.32321,24000000.0
2009-04-29 14:11:00,2.32337,2.32337,2.32308,2.32323,22000000.0
2009-04-29 14:12:00,2.32323,2.32363,2.32307,2.32327,17000000.0
2009-04-29 14:13:00,2.32282,2.32282,2.32183,2.32183,19000000.0
2009-04-29 14:14:00,2.3228,2.3228,2.32126,2.32126,22000000.0
2009-04-29 14:15:00,2.32136,2.3234,2.32136,2.32336,26000000.0
2009-04-29 14:16:00,2.32286,2.32286,2.32244,2.32244,10000000.0
2009-04-29 14:17:00,2.32199,2.32204,2.32173,2.32173,8000000.0
2009-04-29 14:18:00,2.32117,2.32117,2.32069,2.32104,13000000.0
2009-04-29 14:19:00,2.32113,2.32153,2.32102,2.32102,29000000.0
2009-04-29 14:20:00,2.32095,2.32167,2.32095,2.32146,15000000.0
2009-04-29 14:21:00,2.32155,2.32204,2.32155,2.32193,18000000.0
2009-04-29 14:22:00,2.32141,2.32141,2.32029,2.32067,10000000.0
2009-04-29 14:23:00,2.32195,2.32224,2.32195,2.32213,24000000.0
2009-04-29 14:24:00,2.32241,2.32241,2.32145,2.32145,17000000.0
2009-04-29 14:25:00,2.32189,2.32228,2.32175,2.32219,31000000.0
2009-04-29 14:26:00,2.32208,2.32208,2.32143,2.32151,14000000.0
2009-04-29 14:27:00,2.32138,2.32158,2.32136,2.32158,14000000.0
2009-04-29 14:28:00,2.32144,2.32144,2.32089,2.32089,9000000.0
2009-04-29 14:29:00,2.3209,2.32167,2.3209,2.32167,7000000.0
2009-04-29 14:30:00,2.323,2.32431,2.32277,2.32353,17000000.0
2009-04-29 14:31:00,2.32344,2.32512,2.32344,2.32512,21000000.0
2009-04-29 14:32:00,2.3241,2.32449,2.3241,2.32422,8000000.0
2009-04-29 14:33:00,2.3237,2.32449,2.3237,2.32408,10000000.0
2009-04-29 14:34:00,2.32442,2.32611,2.32442,2.32541,11000000.0
2009-04-29 14:35:00,2.3246,2.32478,2.3244,2.32473,7000000.0
2009-04-29 14:36:00,2.32434,2.32478,2.32434,2.32478,8000000.0
2009-04-29 14:37:00,2.32499,2.3251,2.32466,2.3251,11000000.0
2009-04-29 14:38:00,2.32553,2.32553,2.32511,2.32511,7000000.0
2009-04-29 14:39:00,2.32533,2.32547,2.32522,2.32534,8000000.0
2009-04-29 14:40:00,2.32448,2.32448,2.32358,2.32402,8000000.0
2009-04-29 14:41:00,2.3244,2.32464,2.32435,2.32453,10000000.0
2009-04-29 14:42:00,2.324,2.32534,2.32362,2.32534,9000000.0
2009-04-29 14:43:00,2.32539,2.32539,2.3252,2.32524,8000000.0
2009-04-29 14:44:00,2.32629,2.32681,2.32568,2.32568,8000000.0
2009-04-29 14:45:00,2.32584,2.32608,2.32556,2.32574,7000000.0
2009-04-29 14:46:00,2.32579,2.32579,2.32491,2.32491,9000000.0
2009-04-29 14:47:00,2.32522,2.32563,2.32497,2.32497,8000000.0
2009-04-29 14:48:00,2.32428,2.32475,2.32425,2.32443,8000000.0
2009-04-29 14:49:00,2.32453,2.32513,2.32453,2.32481,9000000.0
2009-04-29 14:50:00,2.32475,2.32475,2.3242,2.3242,7000000.0
2009-04-29 14:51:00,2.32446,2.32533,2.32446,2.32492,10000000.0
2009-04-29 14:52:00,2.32511,2.32517,2.32492,2.32492,5000000.0
2009-04-29 14:53:00,2.32526,2.32526,2.32508,2.32525,7000000.0
2009-04-29 14:54:00,2.32513,2.32543,2.32512,2.32512,8000000.0
2009-04-29 14:55:00,2.32498,2.32531,2.32498,2.32528,7000000.0
2009-04-29 14:56:00,2.32539,2.32643,2.32539,2.32643,8000000.0
2009-04-29 14:57:00,2.32644,2.32644,2.32598,2.32608,7000000.0
2009-04-29 14:58:00,2.3263,2.3263,2.32597,2.32618,8000000.0
2009-04-29 14:59:00,2.32611,2.32659,2.32594,2.32659,8000000.0
2009-04-29 15:00:00,2.32657,2.32661,2.32642,2.32642,7000000.0
2009-04-29 15:01:00,2.32602,2.32602,2.32567,2.32592,8000000.0
2009-04-29 15:02:00,2.32572,2.3258,2.32567,2.3258,7000000.0
2009-04-29 15:03:00,2.3261,2.32624,2.32591,2.32591,7000000.0
2009-04-29 15:04:00,2.32566,2.32566,2.32437,2.32443,8000000.0
2009-04-29 15:05:00,2.32456,2.32481,2.32456,2.32477,7000000.0
2009-04-29 15:06:00,2.32479,2.3254,2.32461,2.3254,8000000.0
2009-04-29 15:07:00,2.32508,2.32508,2.3245,2.32465,11000000.0
2009-04-29 15:08:00,2.32396,2.32455,2.32394,2.32455,8000000.0
2009-04-29 15:09:00,2.32446,2.32507,2.3243,2.32507,7000000.0
2009-04-29 15:10:00,2.3249,2.32504,2.32475,2.32493,7000000.0
2009-04-29 15:11:00,2.32451,2.32489,2.32451,2.32457,11000000.0
2009-04-29 15:12:00,2.32427,2.32427,2.32302,2.32302,10000000.0
2009-04-29 15:13:00,2.32299,2.32299,2.32254,2.32288,9000000.0
2009-04-29 15:14:00,2.32269,2.32269,2.32195,2.32211,10000000.0
2009-04-29 15:15:00,2.32204,2.32329,2.32184,2.32329,8000000.0
2009-04-29 15:16:00,2.32349,2.32371,2.32323,2.32323,9000000.0
2009-04-29 15:17:00,2.32246,2.32246,2.32198,2.32198,9000000.0
2009-04-29 15:18:00,2.32205,2.32229,2.32197,2.32197,8000000.0
2009-04-29 15:19:00,2.32136,2.32202,2.32127,2.32202,7000000.0
2009-04-29 15:20:00,2.32196,2.32332,2.32196,2.32332,9000000.0
2009-04-29 15:21:00,2.32382,2.32382,2.32305,2.32305,8000000.0
2009-04-29 15:22:00,2.32358,2.32375,2.32332,2.32332,9000000.0
2009-04-29 15:23:00,2.32343,2.32352,2.32272,2.32326,8000000.0
2009-04-29 15:24:00,2.32299,2.32299,2.32241,2.32241,8000000.0
2009-04-29 15:25:00,2.32311,2.32322,2.32254,2.32254,7000000.0
2009-04-29 15:26:00,2.32246,2.32279,2.32246,2.32279,7000000.0
2009-04-29 15:27:00,2.32299,2.32319,2.32278,2.32278,7000000.0
2009-04-29 15:28:00,2.32297,2.32327,2.32295,2.32327,11000000.0
2009-04-29 15:29:00,2.32307,2.32316,2.32282,2.32316,7000000.0
2009-04-29 15:30:00,2.32302,2.32337,2.32289,2.32337,9000000.0
2009-04-29 15:31:00,2.32339,2.32339,2.32261,2.32261,9000000.0
2009-04-29 15:32:00,2.32213,2.32233,2.32192,2.32233,10000000.0
2009-04-29 15:33:00,2.32267,2.32311,2.32267,2.32278,8000000.0
2009-04-29 15:34:00,2.32289,2.32344,2.32289,2.32344,9000000.0
2009-04-29 15:35:00,2.32329,2.32355,2.32329,2.32355,7000000.0
2009-04-29 15:36:00,2.32374,2.32374,2.32328,2.32328,7000000.0
2009-04-29 15:37:00,2.32334,2.32334,2.32237,2.32251,8000000.0
2009-04-29 15:38:00,2.32103,2.32312,2.32103,2.32304,7000000.0
2009-04-29 15:39:00,2.32267,2.32267,2.32232,2.32251,10000000.0
2009-04-29 15:40:00,2.32234,2.32234,2.32207,2.32207,9000000.0
2009-04-29 15:41:00,2.32185,2.32222,2.32172,2.32222,11000000.0
2009-04-29 15:42:00,2.32229,2.32241,2.32225,2.32231,8000000.0
2009-04-29 15:43:00,2.32237,2.32285,2.32234,2.32253,8000000.0
2009-04-29 15:44:00,2.32243,2.32254,2.32205,2.32205,8000000.0
2009-04-29 15:45:00,2.3213,2.32135,2.32082,2.32084,8000000.0
2009-04-29 15:46:00,2.32056,2.32138,2.32056,2.32138,10000000.0
2009-04-29 15:47:00,2.32144,2.32157,2.32132,2.32135,7000000.0
2009-04-29 15:48:00,2.32173,2.32173,2.32128,2.32153,7000000.0
2009-04-29 15:49:00,2.32156,2.32227,2.32156,2.32227,6000000.0
2009-04-29 15:50:00,2.32183,2.32195,2.32166,2.32192,8000000.0
2009-04-29 15:51:00,2.32276,2.32318,2.32276,2.32315,9000000.0
2009-04-29 15:52:00,2.32358,2.32359,2.32217,2.32217,7000000.0
2009-04-29 15:53:00,2.32209,2.32231,2.32209,2.32216,7000000.0
2009-04-29 15:54:00,2.32194,2.32228,2.32194,2.32228,11000000.0
2009-04-29 15:55:00,2.32187,2.32187,2.32144,2.32151,9000000.0
2009-04-29 15:56:00,2.32164,2.32164,2.32118,2.32136,7000000.0
2009-04-29 15:57:00,2.32153,2.32175,2.32147,2.32175,10000000.0
2009-04-29 15:58:00,2.32137,2.32169,2.32094,2.32094,10000000.0
2009-04-29 15:59:00,2.32087,2.32087,2.32058,2.32073,7000000.0
2009-04-29 16:00:00,2.32079,2.32096,2.32055,2.32055,7000000.0
2009-04-29 16:01:00,2.32071,2.32092,2.32068,2.32089,9000000.0
2009-04-29 16:02:00,2.32131,2.32149,2.32082,2.32149,8000000.0
2009-04-29 16:03:00,2.32245,2.32482,2.32245,2.32482,11000000.0
2009-04-29 16:04:00,2.32472,2.32485,2.32454,2.32467,8000000.0
2009-04-29 16:05:00,2.32448,2.32478,2.32438,2.32478,9000000.0
2009-04-29 16:06:00,2.32474,2.32476,2.32418,2.3244,10000000.0
2009-04-29 16:07:00,2.32428,2.32429,2.32406,2.32425,10000000.0
2009-04-29 16:08:00,2.32393,2.32407,2.32361,2.32371,8000000.0
2009-04-29 16:09:00,2.32371,2.32434,2.32371,2.32434,7000000.0
2009-04-29 16:10:00,2.32405,2.3245,2.32387,2.3245,7000000.0
2009-04-29 16:11:00,2.32447,2.32542,2.32447,2.32462,10000000.0
2009-04-29 16:12:00,2.32477,2.32519,2.32411,2.32411,9000000.0
2009-04-29 16:13:00,2.32399,2.32495,2.32399,2.32495,7000000.0
2009-04-29 16:14:00,2.32492,2.32492,2.32379,2.32413,11000000.0
2009-04-29 16:15:00,2.32415,2.32415,2.3232,2.3232,7000000.0
2009-04-29 16:16:00,2.32347,2.3237,2.3232,2.3232,7000000.0
2009-04-29 16:17:00,2.32293,2.32293,2.32255,2.32276,11000000.0
2009-04-29 16:18:00,2.32242,2.3227,2.32218,2.32218,11000000.0
2009-04-29 16:19:00,2.32224,2.32242,2.32194,2.32242,11000000.0
2009-04-29 16:20:00,2.32154,2.32154,2.32084,2.32084,9000000.0
2009-04-29 16:21:00,2.32165,2.32186,2.32134,2.32145,9000000.0
2009-04-29 16:22:00,2.32118,2.32223,2.32067,2.32223,8000000.0
2009-04-29 16:23:00,2.32146,2.3217,2.32082,2.32084,8000000.0
2009-04-29 16:24:00,2.32089,2.32091,2.31966,2.31969,10000000.0
2009-04-29 16:25:00,2.31962,2.31962,2.31793,2.31793,7000000.0
2009-04-29 16:26:00,2.31762,2.31762,2.31608,2.31608,7000000.0
2009-04-29 16:27:00,2.31552,2.31614,2.31542,2.31542,11000000.0
2009-04-29 16:28:00,2.31516,2.31516,2.31451,2.31488,11000000.0
2009-04-29 16:29:00,2.31623,2.31668,2.3155,2.3155,7000000.0
2009-04-29 16:30:00,2.31531,2.31568,2.31531,2.31568,8000000.0
2009-04-29 16:31:00,2.31581,2.31641,2.31547,2.31641,7000000.0
2009-04-29 16:32:00,2.31679,2.3174,2.31672,2.3174,8000000.0
2009-04-29 16:33:00,2.31724,2.3173,2.31668,2.3173,11000000.0
2009-04-29 16:34:00,2.31689,2.3176,2.31689,2.31717,8000000.0
2009-04-29 16:35:00,2.3174,2.31785,2.3174,2.31785,7000000.0
2009-04-29 16:36:00,2.31862,2.31862,2.31835,2.31862,8000000.0
2009-04-29 16:37:00,2.31789,2.31789,2.31726,2.31729,8000000.0
2009-04-29 16:38:00,2.31709,2.31709,2.31668,2.31691,7000000.0
2009-04-29 16:39:00,2.3167,2.3167,2.31622,2.31622,8000000.0
2009-04-29 16:40:00,2.31617,2.31645,2.31617,2.31638,11000000.0
2009-04-29 16:41:00,2.316,2.316,2.31549,2.31549,10000000.0
2009-04-29 16:42:00,2.31538,2.31566,2.31529,2.31566,7000000.0
2009-04-29 16:43:00,2.31582,2.31582,2.31541,2.31541,7000000.0
2009-04-29 16:44:00,2.31511,2.31511,2.31459,2.31459,7000000.0
2009-04-29 16:45:00,2.31455,2.3151,2.31455,2.31492,11000000.0
2009-04-29 16:46:00,2.31479,2.31491,2.31453,2.31491,11000000.0
2009-04-29 16:47:00,2.31512,2.31535,2.31512,2.31516,7000000.0
2009-04-29 16:48:00,2.31519,2.3153,2.31482,2.3153,10000000.0
2009-04-29 16:49:00,2.31503,2.31528,2.31503,2.31522,8000000.0
2009-04-29 16:50:00,2.31527,2.31527,2.31438,2.31438,8000000.0
2009-04-29 16:51:00,2.31441,2.31474,2.31425,2.31474,9000000.0
2009-04-29 16:52:00,2.31422,2.31473,2.31411,2.31473,7000000.0
2009-04-29 16:53:00,2.31597,2.31609,2.31589,2.31597,8000000.0
2009-04-29 16:54:00,2.31616,2.31644,2.31609,2.31609,7000000.0
2009-04-29 16:55:00,2.31602,2.31614,2.31569,2.31602,11000000.0
2009-04-29 16:56:00,2.31579,2.31579,2.31546,2.31558,11000000.0
2009-04-29 16:57:00,2.31582,2.31635,2.31579,2.31631,7000000.0
2009-04-29 16:58:00,2.31658,2.31658,2.31566,2.31566,8000000.0
2009-04-29 16:59:00,2.31422,2.31591,2.31412,2.31412,7000000.0
2009-04-29 17:00:00,2.31479,2.31532,2.31479,2.31513,11000000.0
2009-04-29 17:01:00,2.31557,2.31602,2.31557,2.31591,7000000.0
2009-04-29 17:02:00,2.31605,2.31615,2.31588,2.31611,8000000.0
2009-04-29 17:03:00,2.31589,2.31589,2.31367,2.3154,7000000.0
2009-04-29 17:04:00,2.31517,2.31555,2.31517,2.31551,7000000.0
2009-04-29 17:05:00,2.31566,2.31566,2.31539,2.3154,10000000.0
2009-04-29 17:06:00,2.3152,2.31542,2.31514,2.31522,9000000.0
2009-04-29 17:07:00,2.31494,2.31494,2.31458,2.31467,8000000.0
2009-04-29 17:08:00,2.31458,2.31488,2.31441,2.31488,9000000.0
2009-04-29 17:09:00,2.31567,2.31633,2.31567,2.31633,8000000.0
2009-04-29 17:10:00,2.31603,2.31615,2.31553,2.31553,9000000.0
2009-04-29 17:11:00,2.3155,2.31587,2.3155,2.31583,8000000.0
2009-04-29 17:12:00,2.31595,2.31595,2.31522,2.31522,7000000.0
2009-04-29 17:13:00,2.31465,2.31465,2.31421,2.31421,8000000.0
2009-04-29 17:14:00,2.31439,2.31529,2.31439,2.31529,8000000.0
2009-04-29 17:15:00,2.31504,2.31526,2.31496,2.31526,7000000.0
2009-04-29 17:16:00,2.31529,2.31529,2.31489,2.31489,10000000.0
2009-04-29 17:17:00,2.31461,2.3148,2.31444,2.31447,7000000.0
2009-04-29 17:18:00,2.31422,2.31422,2.31313,2.31344,9000000.0
2009-04-29 17:19:00,2.31314,2.31337,2.31282,2.3129,7000000.0
2009-04-29 17:20:00,2.31368,2.31368,2.31211,2.31216,8000000.0
2009-04-29 17:21:00,2.3115,2.3115,2.31112,2.31117,10000000.0
2009-04-29 17:22:00,2.30898,2.30933,2.30872,2.30933,8000000.0
2009-04-29 17:23:00,2.30939,2.30988,2.30939,2.30951,8000000.0
2009-04-29 17:24:00,2.31008,2.31206,2.31008,2.31206,7000000.0
2009-04-29 17:25:00,2.31247,2.31247,2.31112,2.31112,7000000.0
2009-04-29 17:26:00,2.31081,2.31081,2.31013,2.31014,7000000.0
2009-04-29 17:27:00,2.31004,2.31041,2.30997,2.31011,9000000.0
2009-04-29 17:28:00,2.30975,2.30975,2.30915,2.30927,7000000.0
2009-04-29 17:29:00,2.30959,2.30959,2.30859,2.30859,8000000.0
2009-04-29 17:30:00,2.30777,2.30777,2.30695,2.3071,8000000.0
2009-04-29 17:31:00,2.30781,2.30783,2.30696,2.30751,9000000.0
2009-04-29 17:32:00,2.30624,2.30729,2.30587,2.30619,8000000.0
2009-04-29 17:33:00,2.30592,2.30674,2.30556,2.30674,11000000.0
2009-04-29 17:34:00,2.30646,2.30678,2.30624,2.30624,9000000.0
2009-04-29 17:35:00,2.30685,2.3083,2.30685,2.3083,7000000.0
2009-04-29 17:36:00,2.30871,2.31007,2.30871,2.31007,7000000.0
2009-04-29 17:37:00,2.31014,2.31061,2.31014,2.31029,7000000.0
2009-04-29 17:38:00,2.31028,2.31063,2.30963,2.30963,8000000.0
2009-04-29 17:39:00,2.31058,2.31128,2.31058,2.31128,7000000.0
2009-04-29 17:40:00,2.31125,2.31125,2.3105,2.31115,9000000.0
2009-04-29 17:41:00,2.31106,2.31107,2.31078,2.31078,8000000.0
2009-04-29 17:42:00,2.31098,2.31098,2.31033,2.31056,11000000.0
2009-04-29 17:43:00,2.31056,2.31056,2.31013,2.31013,7000000.0
2009-04-29 17:44:00,2.31023,2.31036,2.31004,2.31023,10000000.0
2009-04-29 17:45:00,2.3104,2.31107,2.3104,2.31107,7000000.0
2009-04-29 17:46:00,2.31119,2.31122,2.31088,2.31091,8000000.0
2009-04-29 17:47:00,2.3112,2.31136,2.31069,2.31069,8000000.0
2009-04-29 17:48:00,2.31058,2.31117,2.31053,2.31117,7000000.0
2009-04-29 17:49:00,2.31162,2.31181,2.31083,2.31083,7000000.0
2009-04-29 17:50:00,2.31099,2.31134,2.31099,2.31131,7000000.0
2009-04-29 17:51:00,2.31185,2.31235,2.31185,2.31235,7000000.0
2009-04-29 17:52:00,2.31182,2.31199,2.31176,2.31198,7000000.0
2009-04-29 17:53:00,2.31151,2.31151,2.31132,2.31143,7000000.0
2009-04-29 17:54:00,2.31138,2.31177,2.31138,2.3117,11000000.0
2009-04-29 17:55:00,2.31147,2.3116,2.31139,2.31143,7000000.0
2009-04-29 17:56:00,2.31161,2.31175,2.31133,2.31175,7000000.0
2009-04-29 17:57:00,2.312,2.31286,2.31191,2.31286,10000000.0
2009-04-29 17:58:00,2.3129,2.31309,2.31273,2.31309,10000000.0
2009-04-29 17:59:00,2.3135,2.3135,2.31309,2.31332,10000000.0
2009-04-29 18:00:00,2.31312,2.31312,2.31272,2.31272,10000000.0
2009-04-29 18:01:00,2.31236,2.31236,2.31123,2.31177,8000000.0
2009-04-29 18:02:00,2.31186,2.31214,2.31147,2.31147,8000000.0
2009-04-29 18:03:00,2.31222,2.3127,2.31183,2.3127,10000000.0
2009-04-29 18:04:00,2.31294,2.31376,2.31294,2.31372,8000000.0
2009-04-29 18:05:00,2.31342,2.31378,2.31342,2.31364,10000000.0
2009-04-29 18:06:00,2.31309,2.31341,2.31243,2.31243,10000000.0
2009-04-29 18:07:00,2.31262,2.31398,2.31262,2.31398,8000000.0
2009-04-29 18:08:00,2.31522,2.3154,2.3149,2.31515,8000000.0
2009-04-29 18:09:00,2.31489,2.31576,2.31489,2.31576,8000000.0
2009-04-29 18:10:00,2.31606,2.31606,2.31509,2.31509,11000000.0
2009-04-29 18:11:00,2.31366,2.31504,2.31366,2.31503,7000000.0
2009-04-29 18:12:00,2.31508,2.31508,2.31445,2.31487,9000000.0
2009-04-29 18:13:00,2.31476,2.31484,2.31448,2.31474,11000000.0
2009-04-29 18:14:00,2.31465,2.31466,2.31448,2.31461,8000000.0
2009-04-29 18:15:00,2.31484,2.3149,2.31463,2.31465,8000000.0
2009-04-29 18:16:00,2.3142,2.3149,2.3142,2.31482,11000000.0
2009-04-29 18:17:00,2.31333,2.31376,2.31308,2.31375,10000000.0
2009-04-29 18:18:00,2.31334,2.31401,2.31297,2.31401,8000000.0
2009-04-29 18:19:00,2.3141,2.31421,2.31407,2.31416,9000000.0
2009-04-29 18:20:00,2.31394,2.31397,2.3138,2.31397,7000000.0
2009-04-29 18:21:00,2.31417,2.31426,2.31195,2.31362,11000000.0
2009-04-29 18:22:00,2.31376,2.3138,2.31364,2.31375,11000000.0
2009-04-29 18:23:00,2.31395,2.31415,2.31373,2.31405,8000000.0
2009-04-29 18:24:00,2.31424,2.31424,2.31408,2.31408,10000000.0
2009-04-29 18:25:00,2.3143,2.31492,2.3143,2.31492,7000000.0
2009-04-29 18:26:00,2.31513,2.31562,2.31513,2.31562,8000000.0
2009-04-29 18:27:00,2.31658,2.31698,2.31643,2.31643,7000000.0
2009-04-29 18:28:00,2.31552,2.31567,2.31545,2.31567,7000000.0
2009-04-29 18:29:00,2.31587,2.31587,2.31504,2.31504,7000000.0
2009-04-29 18:30:00,2.31462,2.31462,2.31359,2.31359,8000000.0
2009-04-29 18:31:00,2.31341,2.31341,2.31151,2.31151,9000000.0
2009-04-29 18:32:00,2.3114,2.31278,2.3114,2.31278,11000000.0
2009-04-29 18:33:00,2.31336,2.3136,2.31324,2.3136,11000000.0
2009-04-29 18:34:00,2.31346,2.31349,2.31298,2.31298,7000000.0
2009-04-29 18:35:00,2.31329,2.31349,2.31258,2.31258,8000000.0
2009-04-29 18:36:00,2.31218,2.3122,2.31016,2.31016,7000000.0
2009-04-29 18:37:00,2.30914,2.30914,2.30859,2.30875,8000000.0
2009-04-29 18:38:00,2.30908,2.30915,2.30871,2.30915,8000000.0
2009-04-29 18:39:00,2.30986,2.31077,2.30986,2.31074,7000000.0
2009-04-29 18:40:00,2.31093,2.31219,2.31093,2.31219,7000000.0
2009-04-29 18:41:00,2.3117,2.3117,2.311,2.31122,8000000.0
2009-04-29 18:42:00,2.31105,2.31145,2.31086,2.31145,11000000.0
2009-04-29 18:43:00,2.31167,2.31179,2.3115,2.31179,8000000.0
2009-04-29 18:44:00,2.31155,2.31155,2.31025,2.31047,7000000.0
2009-04-29 18:45:00,2.31098,2.31112,2.31073,2.31073,11000000.0
2009-04-29 18:46:00,2.30977,2.30977,2.30904,2.30904,9000000.0
2009-04-29 18:47:00,2.30899,2.30951,2.30899,2.30921,8000000.0
2009-04-29 18:48:00,2.30954,2.30976,2.30934,2.30976,9000000.0
2009-04-29 18:49:00,2.3092,2.3092,2.30828,2.30829,7000000.0
2009-04-29 18:50:00,2.30797,2.30811,2.3074,2.3074,11000000.0
2009-04-29 18:51:00,2.30733,2.30757,2.30716,2.30757,5000000.0
2009-04-29 18:52:00,2.30746,2.30746,2.30711,2.30711,8000000.0
2009-04-29 18:53:00,2.30688,2.30712,2.30688,2.30699,11000000.0
2009-04-29 18:54:00,2.30751,2.30765,2.30751,2.30755,7000000.0
2009-04-29 18:55:00,2.30776,2.30781,2.30766,2.30766,7000000.0
2009-04-29 18:56:00,2.3074,2.3083,2.3074,2.3083,7000000.0
2009-04-29 18:57:00,2.30833,2.30833,2.30808,2.30808,10000000.0
2009-04-29 18:58:00,2.30857,2.30912,2.30857,2.30901,9000000.0
2009-04-29 18:59:00,2.30922,2.3096,2.30922,2.3096,8000000.0
2009-04-29 19:00:00,2.30935,2.30986,2.30935,2.30986,7000000.0
2009-04-29 19:01:00,2.3099,2.3099,2.30955,2.30959,7000000.0
2009-04-29 19:02:00,2.30975,2.30981,2.3096,2.30974,8000000.0
2009-04-29 19:03:00,2.30992,2.31045,2.30992,2.31041,7000000.0
2009-04-29 19:04:00,2.31071,2.31103,2.31039,2.31039,8000000.0
2009-04-29 19:05:00,2.31048,2.31106,2.31048,2.31075,8000000.0
2009-04-29 19:06:00,2.31073,2.31073,2.31009,2.31063,8000000.0
2009-04-29 19:07:00,2.31076,2.31076,2.31014,2.31014,9000000.0
2009-04-29 19:08:00,2.31017,2.31042,2.31017,2.31031,8000000.0
2009-04-29 19:09:00,2.31068,2.31138,2.31068,2.31138,7000000.0
2009-04-29 19:10:00,2.31147,2.31147,2.31025,2.31025,11000000.0
2009-04-29 19:11:00,2.30978,2.30978,2.30924,2.30938,10000000.0
2009-04-29 19:12:00,2.30885,2.30885,2.30854,2.30854,7000000.0
2009-04-29 19:13:00,2.30834,2.30834,2.30673,2.30822,6000000.0
2009-04-29 19:14:00,2.30844,2.30855,2.30834,2.3085,8000000.0
2009-04-29 19:15:00,2.30815,2.30815,2.30775,2.30775,10000000.0
2009-04-29 19:16:00,2.30762,2.30774,2.30748,2.30754,8000000.0
2009-04-29 19:17:00,2.3081,2.30851,2.3079,2.30795,10000000.0
2009-04-29 19:18:00,2.30799,2.30814,2.30738,2.30774,11000000.0
2009-04-29 19:19:00,2.30739,2.30748,2.30701,2.30701,8000000.0
2009-04-29 19:20:00,2.307,2.3072,2.307,2.30717,11000000.0
2009-04-29 19:21:00,2.30738,2.30866,2.30738,2.30866,10000000.0
2009-04-29 19:22:00,2.30908,2.30962,2.30894,2.30962,9000000.0
2009-04-29 19:23:00,2.30889,2.30889,2.30832,2.30845,8000000.0
2009-04-29 19:24:00,2.30827,2.30836,2.30805,2.30836,9000000.0
2009-04-29 19:25:00,2.30843,2.30868,2.30832,2.30868,9000000.0
2009-04-29 19:26:00,2.30881,2.30905,2.30881,2.30905,7000000.0
2009-04-29 19:27:00,2.30947,2.30993,2.30947,2.30993,8000000.0
2009-04-29 19:28:00,2.30956,2.30956,2.30917,2.30917,10000000.0
2009-04-29 19:29:00,2.30914,2.30935,2.30914,2.30935,7000000.0
2009-04-29 19:30:00,2.30924,2.30943,2.30924,2.30943,10000000.0
2009-04-29 19:31:00,2.3097,2.30977,2.30958,2.30974,7000000.0
2009-04-29 19:32:00,2.30976,2.30986,2.30946,2.30946,10000000.0
2009-04-29 19:33:00,2.30893,2.30971,2.30893,2.30971,7000000.0
2009-04-29 19:34:00,2.30988,2.30995,2.30987,2.3099,8000000.0
2009-04-29 19:35:00,2.30993,2.31003,2.30975,2.30975,7000000.0
2009-04-29 19:36:00,2.30946,2.3096,2.30944,2.3095,7000000.0
2009-04-29 19:37:00,2.30899,2.30899,2.30802,2.30802,8000000.0
2009-04-29 19:38:00,2.30806,2.30862,2.30786,2.30862,8000000.0
2009-04-29 19:39:00,2.30827,2.30991,2.30827,2.30991,8000000.0
2009-04-29 19:40:00,2.31023,2.31057,2.31014,2.31057,7000000.0
2009-04-29 19:41:00,2.31065,2.3107,2.31043,2.31056,9000000.0
2009-04-29 19:42:00,2.31073,2.31112,2.31035,2.3107,7000000.0
2009-04-29 19:43:00,2.31044,2.3106,2.31035,2.31055,11000000.0
2009-04-29 19:44:00,2.31056,2.31062,2.31041,2.31041,8000000.0
2009-04-29 19:45:00,2.31047,2.31072,2.30959,2.31072,9000000.0
2009-04-29 19:46:00,2.31044,2.31044,2.31035,2.31036,7000000.0
2009-04-29 19:47:00,2.31032,2.31076,2.31021,2.31076,9000000.0
2009-04-29 19:48:00,2.31086,2.31086,2.31058,2.31058,8000000.0
2009-04-29 19:49:00,2.3102,2.31029,2.31006,2.31022,7000000.0
2009-04-29 19:50:00,2.31011,2.31026,2.31008,2.31013,7000000.0
2009-04-29 19:51:00,2.31027,2.31045,2.31023,2.31028,7000000.0
2009-04-29 19:52:00,2.30992,2.30992,2.30973,2.30975,7000000.0
2009-04-29 19:53:00,2.30971,2.30972,2.30957,2.30972,7000000.0
2009-04-29 19:54:00,2.30957,2.30957,2.30921,2.30951,8000000.0
2009-04-29 19:55:00,2.30848,2.30875,2.30837,2.30859,8000000.0
2009-04-29 19:56:00,2.30858,2.30868,2.30833,2.3084,8000000.0
2009-04-29 19:57:00,2.3087,2.3087,2.30849,2.30864,7000000.0
2009-04-29 19:58:00,2.30869,2.30869,2.30833,2.30841,10000000.0
2009-04-29 19:59:00,2.30837,2.30852,2.30828,2.30852,8000000.0
2009-04-29 20:00:00,2.30806,2.30806,2.30752,2.30764,7000000.0
2009-04-29 20:01:00,2.30788,2.30834,2.30785,2.30834,7000000.0
2009-04-29 20:02:00,2.31049,2.31189,2.31049,2.31171,7000000.0
2009-04-29 20:03:00,2.31158,2.3129,2.31158,2.3129,6000000.0
2009-04-29 20:04:00,2.31285,2.31314,2.31285,2.3131,9000000.0
2009-04-29 20:05:00,2.3122,2.3122,2.31137,2.31215,9000000.0
2009-04-29 20:06:00,2.31258,2.31314,2.31258,2.31286,11000000.0
2009-04-29 20:07:00,2.31361,2.31361,2.31254,2.31254,10000000.0
2009-04-29 20:08:00,2.3131,2.3131,2.3127,2.31277,8000000.0
2009-04-29 20:09:00,2.31331,2.31331,2.31238,2.31238,7000000.0
2009-04-29 20:10:00,2.31237,2.31239,2.31211,2.31212,8000000.0
2009-04-29 20:11:00,2.312,2.31223,2.31152,2.31152,8000000.0
2009-04-29 20:12:00,2.31145,2.31187,2.31145,2.31187,7000000.0
2009-04-29 20:13:00,2.31196,2.31197,2.3118,2.31192,10000000.0
2009-04-29 20:14:00,2.31157,2.31157,2.31001,2.31001,6000000.0
2009-04-29 20:15:00,2.30777,2.30884,2.30777,2.30823,7000000.0
2009-04-29 20:16:00,2.30661,2.30725,2.30556,2.30556,7000000.0
2009-04-29 20:17:00,2.30564,2.3087,2.30564,2.3087,11000000.0
2009-04-29 20:18:00,2.30909,2.30909,2.30744,2.30744,9000000.0
2009-04-29 20:19:00,2.3034,2.30662,2.30325,2.30636,8000000.0
2009-04-29 20:20:00,2.3063,2.30702,2.30623,2.30669,7000000.0
2009-04-29 20:21:00,2.30793,2.30793,2.30695,2.30754,11000000.0
2009-04-29 20:22:00,2.3081,2.3091,2.30761,2.3091,7000000.0
2009-04-29 20:23:00,2.30964,2.31125,2.30947,2.31116,7000000.0
2009-04-29 20:24:00,2.31094,2.31094,2.30877,2.30877,8000000.0
2009-04-29 20:25:00,2.31065,2.31184,2.31065,2.31167,11000000.0
2009-04-29 20:26:00,2.31143,2.31143,2.30885,2.30885,8000000.0
2009-04-29 20:27:00,2.30947,2.30952,2.3091,2.30915,7000000.0
2009-04-29 20:28:00,2.3082,2.30859,2.308,2.30859,7000000.0
2009-04-29 20:29:00,2.30855,2.30866,2.30797,2.30861,8000000.0
2009-04-29 20:30:00,2.30958,2.31033,2.30824,2.30824,8000000.0
2009-04-29 20:31:00,2.30891,2.31315,2.30891,2.31315,7000000.0
2009-04-29 20:32:00,2.31146,2.31373,2.31146,2.31362,7000000.0
2009-04-29 20:33:00,2.31426,2.31429,2.31331,2.31331,7000000.0
2009-04-29 20:34:00,2.31283,2.31283,2.31068,2.31068,8000000.0
2009-04-29 20:35:00,2.31001,2.31203,2.31001,2.31203,9000000.0
2009-04-29 20:36:00,2.31267,2.31311,2.31267,2.31274,7000000.0
2009-04-29 20:37:00,2.31251,2.31251,2.30967,2.30969,11000000.0
2009-04-29 20:38:00,2.31031,2.31097,2.31018,2.31085,10000000.0
2009-04-29 20:39:00,2.31099,2.31099,2.31055,2.31055,9000000.0
2009-04-29 20:40:00,2.31057,2.31057,2.30959,2.30981,8000000.0
2009-04-29 20:41:00,2.3102,2.31086,2.3102,2.3103,8000000.0
2009-04-29 20:42:00,2.30883,2.30921,2.30865,2.30912,11000000.0
2009-04-29 20:43:00,2.30996,2.31078,2.30996,2.31078,8000000.0
2009-04-29 20:44:00,2.31085,2.31085,2.30977,2.31003,10000000.0
2009-04-29 20:45:00,2.31052,2.31125,2.31052,2.31125,7000000.0
2009-04-29 20:46:00,2.31117,2.31117,2.31085,2.31093,8000000.0
2009-04-29 20:47:00,2.31051,2.31066,2.30976,2.30976,7000000.0
2009-04-29 20:48:00,2.30864,2.30882,2.30787,2.30882,10000000.0
2009-04-29 20:49:00,2.30858,2.30858,2.3076,2.3076,7000000.0
2009-04-29 20:50:00,2.30753,2.30799,2.30742,2.30799,8000000.0
2009-04-29 20:51:00,2.3084,2.3084,2.30764,2.30806,9000000.0
2009-04-29 20:52:00,2.30837,2.3085,2.30781,2.30844,11000000.0
2009-04-29 20:53:00,2.30893,2.30923,2.30875,2.30875,11000000.0
2009-04-29 20:54:00,2.30923,2.30961,2.30923,2.30961,11000000.0
2009-04-29 20:55:00,2.30997,2.31025,2.30976,2.30976,8000000.0
2009-04-29 20:56:00,2.30892,2.30991,2.30892,2.30991,7000000.0
2009-04-29 20:57:00,2.30975,2.31035,2.30957,2.31035,9000000.0
2009-04-29 20:58:00,2.31019,2.31047,2.30985,2.31047,5000000.0
2009-04-29 20:59:00,2.31025,2.3103,2.30972,2.30972,7000000.0
2009-04-29 21:00:00,2.30933,2.30933,2.30833,2.30833,7000000.0
2009-04-29 21:01:00,2.30893,2.30914,2.30872,2.30873,7000000.0
2009-04-29 21:02:00,2.30964,2.31056,2.30964,2.31056,7000000.0
2009-04-29 21:03:00,2.31068,2.31068,2.31035,2.31051,8000000.0
2009-04-29 21:04:00,2.31068,2.31083,2.31022,2.31022,7000000.0
2009-04-29 21:05:00,2.31075,2.31094,2.31051,2.31094,8000000.0
2009-04-29 21:06:00,2.31096,2.31141,2.31089,2.31139,8000000.0
2009-04-29 21:07:00,2.31131,2.31131,2.31087,2.31094,8000000.0
2009-04-29 21:08:00,2.31105,2.3112,2.31105,2.31118,10000000.0
2009-04-29 21:09:00,2.31119,2.31145,2.31107,2.31144,10000000.0
2009-04-29 21:10:00,2.31184,2.31227,2.31184,2.31214,8000000.0
2009-04-29 21:11:00,2.31173,2.31209,2.31153,2.31209,7000000.0
2009-04-29 21:12:00,2.31224,2.31228,2.3112,2.31123,8000000.0
2009-04-29 21:13:00,2.311,2.3112,2.31075,2.3112,10000000.0
2009-04-29 21:14:00,2.31074,2.31074,2.31012,2.31025,8000000.0
2009-04-29 21:15:00,2.31017,2.31017,2.30957,2.30984,8000000.0
2009-04-29 21:16:00,2.3098,2.31172,2.3098,2.31172,7000000.0
2009-04-29 21:17:00,2.31226,2.31337,2.31226,2.31337,8000000.0
2009-04-29 21:18:00,2.3135,2.3135,2.31291,2.31293,7000000.0
2009-04-29 21:19:00,2.31362,2.31545,2.31362,2.31545,9000000.0
2009-04-29 21:20:00,2.31575,2.31658,2.31575,2.31651,5000000.0
2009-04-29 21:21:00,2.31626,2.31626,2.31546,2.31622,10000000.0
2009-04-29 21:22:00,2.31652,2.31833,2.31652,2.31833,10000000.0
2009-04-29 21:23:00,2.3182,2.31834,2.31784,2.31828,7000000.0
2009-04-29 21:24:00,2.31847,2.31882,2.31744,2.31744,8000000.0
2009-04-29 21:25:00,2.31735,2.31762,2.31735,2.31744,7000000.0
2009-04-29 21:26:00,2.31637,2.31637,2.31479,2.3149,7000000.0
2009-04-29 21:27:00,2.31499,2.31588,2.31494,2.31588,7000000.0
2009-04-29 21:28:00,2.31667,2.31675,2.3165,2.31664,7000000.0
2009-04-29 21:29:00,2.3168,2.31706,2.31662,2.31662,8000000.0
2009-04-29 21:30:00,2.31617,2.31617,2.3159,2.31616,8000000.0
2009-04-29 21:31:00,2.31657,2.31721,2.31657,2.31721,8000000.0
2009-04-29 21:32:00,2.31731,2.31848,2.31731,2.31848,7000000.0
2009-04-29 21:33:00,2.31834,2.31888,2.31834,2.31859,11000000.0
2009-04-29 21:34:00,2.31882,2.31938,2.31882,2.31938,11000000.0
2009-04-29 21:35:00,2.31912,2.31929,2.31904,2.31929,11000000.0
2009-04-29 21:36:00,2.31926,2.31944,2.31926,2.31944,8000000.0
2009-04-29 21:37:00,2.31938,2.31949,2.31912,2.31912,8000000.0
2009-04-29 21:38:00,2.31842,2.31854,2.31718,2.31718,8000000.0
2009-04-29 21:39:00,2.31706,2.31709,2.31622,2.31622,9000000.0
2009-04-29 21:40:00,2.31614,2.31636,2.31614,2.31621,7000000.0
2009-04-29 21:41:00,2.31596,2.31596,2.31528,2.31587,9000000.0
2009-04-29 21:42:00,2.31824,2.31867,2.31824,2.31849,7000000.0
2009-04-29 21:43:00,2.31842,2.31842,2.31807,2.31807,11000000.0
2009-04-29 21:44:00,2.3172,2.3172,2.31661,2.31661,8000000.0
2009-04-29 21:45:00,2.31682,2.31712,2.31682,2.31699,10000000.0
2009-04-29 21:46:00,2.31682,2.31682,2.31602,2.31682,8000000.0
2009-04-29 21:47:00,2.31822,2.31822,2.3176,2.3176,8000000.0
2009-04-29 21:48:00,2.31773,2.31899,2.31773,2.31895,8000000.0
2009-04-29 21:49:00,2.31911,2.31917,2.31892,2.31896,8000000.0
2009-04-29 21:50:00,2.31921,2.31973,2.31921,2.31973,8000000.0
2009-04-29 21:51:00,2.31963,2.31963,2.31915,2.31941,7000000.0
2009-04-29 21:52:00,2.31895,2.31895,2.31667,2.31667,7000000.0
2009-04-29 21:53:00,2.31627,2.31711,2.31615,2.31711,7000000.0
2009-04-29 21:54:00,2.31745,2.31771,2.31732,2.31771,7000000.0
2009-04-29 21:55:00,2.31771,2.31798,2.31757,2.31798,7000000.0
2009-04-29 21:56:00,2.31791,2.31791,2.31728,2.31728,8000000.0
2009-04-29 21:57:00,2.31723,2.31729,2.31709,2.31726,7000000.0
2009-04-29 21:58:00,2.31707,2.31722,2.31682,2.31682,7000000.0
2009-04-29 21:59:00,2.31702,2.31715,2.3167,2.3167,8000000.0
2009-04-29 22:00:00,2.31655,2.31672,2.31644,2.31667,10000000.0
2009-04-29 22:01:00,2.31705,2.31741,2.31705,2.31733,9000000.0
2009-04-29 22:02:00,2.31763,2.31777,2.31763,2.31763,8000000.0
2009-04-29 22:03:00,2.31787,2.31827,2.31787,2.31823,11000000.0
2009-04-29 22:04:00,2.31848,2.31856,2.31848,2.31856,5000000.0
2009-04-29 22:05:00,2.31858,2.31872,2.31858,2.31871,10000000.0
2009-04-29 22:06:00,2.31858,2.31867,2.31827,2.31827,7000000.0
2009-04-29 22:07:00,2.31839,2.31839,2.31813,2.31823,8000000.0
2009-04-29 22:08:00,2.318,2.31806,2.31786,2.31786,8000000.0
2009-04-29 22:09:00,2.31791,2.31791,2.31774,2.31788,9000000.0
2009-04-29 22:10:00,2.31763,2.31802,2.31755,2.31755,8000000.0
2009-04-29 22:11:00,2.31753,2.31758,2.3173,2.3173,9000000.0
2009-04-29 22:12:00,2.31753,2.31796,2.31748,2.31748,8000000.0
2009-04-29 22:13:00,2.31849,2.31849,2.31787,2.31788,7000000.0
2009-04-29 22:14:00,2.31791,2.31791,2.3177,2.31788,11000000.0
2009-04-29 22:15:00,2.31777,2.3179,2.31595,2.3179,8000000.0
2009-04-29 22:16:00,2.31782,2.31795,2.31772,2.3179,9000000.0
2009-04-29 22:17:00,2.31801,2.31824,2.31801,2.31801,7000000.0
2009-04-29 22:18:00,2.31849,2.31882,2.31849,2.31882,8000000.0
2009-04-29 22:19:00,2.31875,2.31882,2.31865,2.31882,7000000.0
2009-04-29 22:20:00,2.31883,2.31892,2.31883,2.31892,7000000.0
2009-04-29 22:21:00,2.31887,2.31952,2.31877,2.31952,9000000.0
2009-04-29 22:22:00,2.32065,2.32072,2.32013,2.32013,7000000.0
2009-04-29 22:23:00,2.32022,2.32059,2.32022,2.3205,5000000.0
2009-04-29 22:24:00,2.31898,2.31929,2.31898,2.31929,7000000.0
2009-04-29 22:25:00,2.31914,2.31914,2.31876,2.31896,8000000.0
2009-04-29 22:26:00,2.3187,2.31881,2.3184,2.31845,9000000.0
2009-04-29 22:27:00,2.31836,2.31847,2.31828,2.31847,8000000.0
2009-04-29 22:28:00,2.3186,2.3186,2.31823,2.31857,8000000.0
2009-04-29 22:29:00,2.31864,2.31885,2.31864,2.31879,10000000.0
2009-04-29 22:30:00,2.31889,2.31907,2.31881,2.31907,7000000.0
2009-04-29 22:31:00,2.31923,2.31973,2.31923,2.31973,9000000.0
2009-04-29 22:32:00,2.31901,2.31901,2.31835,2.31866,8000000.0
2009-04-29 22:33:00,2.31915,2.31952,2.31897,2.31952,7000000.0
2009-04-29 22:34:00,2.31906,2.31927,2.31906,2.31927,7000000.0
2009-04-29 22:35:00,2.31903,2.31903,2.31786,2.31786,8000000.0
2009-04-29 22:36:00,2.31626,2.31643,2.31435,2.31643,10000000.0
2009-04-29 22:37:00,2.31681,2.31709,2.31681,2.31701,7000000.0
2009-04-29 22:38:00,2.31653,2.31653,2.31426,2.31426,8000000.0
2009-04-29 22:39:00,2.31432,2.31442,2.31432,2.31442,9000000.0
2009-04-29 22:40:00,2.31456,2.31456,2.31363,2.31381,7000000.0
2009-04-29 22:41:00,2.31405,2.31408,2.31383,2.31408,8000000.0
2009-04-29 22:42:00,2.31434,2.31482,2.31434,2.31476,7000000.0
2009-04-29 22:43:00,2.31528,2.31553,2.31526,2.31553,7000000.0
2009-04-29 22:44:00,2.31548,2.31594,2.31548,2.31594,7000000.0
2009-04-29 22:45:00,2.31646,2.31685,2.31646,2.3168,7000000.0
2009-04-29 22:46:00,2.31698,2.31698,2.31604,2.31616,8000000.0
2009-04-29 22:47:00,2.31584,2.31584,2.31382,2.31382,11000000.0
2009-04-29 22:48:00,2.31369,2.3148,2.31339,2.3148,8000000.0
2009-04-29 22:49:00,2.3159,2.31605,2.3159,2.31605,7000000.0
2009-04-29 22:50:00,2.31586,2.31586,2.3154,2.31551,7000000.0
2009-04-29 22:51:00,2.31533,2.31533,2.31485,2.31485,10000000.0
2009-04-29 22:52:00,2.31471,2.31477,2.31456,2.31477,8000000.0
2009-04-29 22:53:00,2.31466,2.31466,2.31459,2.31459,2000000.0
2009-04-29 22:54:00,2.31432,2.31432,2.31393,2.31393,5000000.0
2009-04-29 22:55:00,2.31359,2.31388,2.31318,2.31318,7000000.0
2009-04-29 22:56:00,2.3128,2.31292,2.31257,2.31286,7000000.0
2009-04-29 22:57:00,2.31314,2.31314,2.31277,2.31277,7000000.0
2009-04-29 22:58:00,2.31237,2.31347,2.31236,2.31236,9000000.0
2009-04-29 22:59:00,2.31287,2.31305,2.31174,2.31174,7000000.0
2009-04-29 23:00:00,2.31147,2.31148,2.31119,2.31125,8000000.0
2009-04-29 23:01:00,2.31114,2.31147,2.31114,2.31147,8000000.0
2009-04-29 23:02:00,2.3115,2.33815,2.3113,2.33815,8000000.0
2009-04-29 23:03:00,2.34072,2.34072,2.33577,2.33577,6000000.0
2009-04-29 23:04:00,2.33521,2.33629,2.33521,2.33629,8000000.0
2009-04-29 23:05:00,2.33832,2.34116,2.33832,2.34116,8000000.0
2009-04-29 23:06:00,2.34192,2.34329,2.34192,2.34329,9000000.0
2009-04-29 23:07:00,2.34266,2.34305,2.34219,2.34305,10000000.0
2009-04-29 23:08:00,2.34264,2.34425,2.34264,2.34425,7000000.0
2009-04-29 23:09:00,2.3444,2.3444,2.34238,2.34244,9000000.0
2009-04-29 23:10:00,2.34242,2.34275,2.34214,2.34275,11000000.0
2009-04-29 23:11:00,2.34224,2.34338,2.34224,2.34338,7000000.0
2009-04-29 23:12:00,2.34325,2.34535,2.34318,2.34523,7000000.0
2009-04-29 23:13:00,2.34491,2.34491,2.34215,2.3422,7000000.0
2009-04-29 23:14:00,2.3422,2.3422,2.34201,2.3421,11000000.0
2009-04-29 23:15:00,2.34125,2.34125,2.3406,2.3406,9000000.0
2009-04-29 23:16:00,2.33999,2.34015,2.33946,2.34015,11000000.0
2009-04-29 23:17:00,2.34038,2.34038,2.34021,2.34031,7000000.0
2009-04-29 23:18:00,2.34058,2.34147,2.34058,2.34142,8000000.0
2009-04-29 23:19:00,2.34254,2.34462,2.34254,2.34462,7000000.0
2009-04-29 23:20:00,2.34498,2.34586,2.34498,2.345,9000000.0
2009-04-29 23:21:00,2.34426,2.34451,2.3437,2.34451,9000000.0
2009-04-29 23:22:00,2.34497,2.34497,2.34437,2.34437,5000000.0
2009-04-29 23:23:00,2.34428,2.34433,2.34403,2.34426,8000000.0
2009-04-29 23:24:00,2.34456,2.34456,2.34433,2.34442,7000000.0
2009-04-29 23:25:00,2.34449,2.34454,2.34194,2.34194,7000000.0
2009-04-29 23:26:00,2.34117,2.34117,2.3397,2.3397,8000000.0
2009-04-29 23:27:00,2.33903,2.33932,2.33877,2.33932,8000000.0
2009-04-29 23:28:00,2.34059,2.34114,2.34059,2.34088,10000000.0
2009-04-29 23:29:00,2.34101,2.34101,2.34063,2.34067,9000000.0
2009-04-29 23:30:00,2.34049,2.34049,2.3399,2.3399,8000000.0
2009-04-29 23:31:00,2.33999,2.34029,2.33987,2.33987,7000000.0
2009-04-29 23:32:00,2.33984,2.33997,2.3395,2.3395,8000000.0
2009-04-29 23:33:00,2.33909,2.33921,2.33906,2.33912,7000000.0
2009-04-29 23:34:00,2.33921,2.34034,2.33904,2.34034,11000000.0
2009-04-29 23:35:00,2.34067,2.3409,2.34066,2.3409,9000000.0
2009-04-29 23:36:00,2.34141,2.34164,2.34034,2.34091,7000000.0
2009-04-29 23:37:00,2.34119,2.34237,2.34119,2.34237,5000000.0
2009-04-29 23:38:00,2.34241,2.34241,2.34166,2.34166,8000000.0
2009-04-29 23:39:00,2.34217,2.34263,2.34217,2.34263,10000000.0
2009-04-29 23:40:00,2.34418,2.34494,2.34418,2.34494,7000000.0
2009-04-29 23:41:00,2.34544,2.34545,2.34495,2.34545,11000000.0
2009-04-29 23:42:00,2.3461,2.34657,2.3461,2.3461,8000000.0
2009-04-29 23:43:00,2.34654,2.34764,2.34654,2.34764,7000000.0
2009-04-29 23:44:00,2.34764,2.34778,2.34764,2.34772,7000000.0
2009-04-29 23:45:00,2.34739,2.34739,2.34654,2.34654,7000000.0
2009-04-29 23:46:00,2.34636,2.34691,2.34636,2.34665,8000000.0
2009-04-29 23:47:00,2.34491,2.34491,2.34307,2.34456,8000000.0
2009-04-29 23:48:00,2.34561,2.34641,2.34561,2.34593,7000000.0
2009-04-29 23:49:00,2.34666,2.34713,2.3466,2.34713,10000000.0
2009-04-29 23:50:00,2.34739,2.34812,2.34739,2.34812,8000000.0
2009-04-29 23:51:00,2.34918,2.34921,2.34749,2.34749,7000000.0
2009-04-29 23:52:00,2.34741,2.34873,2.34741,2.34864,11000000.0
2009-04-29 23:53:00,2.34868,2.34874,2.34844,2.34852,8000000.0
2009-04-29 23:54:00,2.34643,2.34875,2.34643,2.34875,9000000.0
2009-04-29 23:55:00,2.34894,2.34915,2.34894,2.34905,10000000.0
2009-04-29 23:56:00,2.34928,2.34943,2.34924,2.34927,8000000.0
2009-04-29 23:57:00,2.34965,2.34965,2.34946,2.3496,8000000.0
2009-04-29 23:58:00,2.3494,2.3494,2.34851,2.34851,7000000.0
2009-04-29 23:59:00,2.34893,2.34901,2.34817,2.34818,9000000.0
2009-04-30 00:00:00,2.34868,2.34923,2.34868,2.34894,7000000.0
2009-04-30 00:01:00,2.34903,2.34927,2.34885,2.34902,8000000.0
2009-04-30 00:02:00,2.34902,2.34928,2.34861,2.34928,8000000.0
2009-04-30 00:03:00,2.3498,2.35009,2.34928,2.34928,10000000.0
2009-04-30 00:04:00,2.34925,2.34925,2.34834,2.34834,7000000.0
2009-04-30 00:05:00,2.3485,2.3485,2.34748,2.34831,11000000.0
2009-04-30 00:06:00,2.34818,2.34824,2.34775,2.34775,10000000.0
2009-04-30 00:07:00,2.34709,2.34709,2.34694,2.34694,8000000.0
2009-04-30 00:08:00,2.34632,2.34632,2.34538,2.34538,6000000.0
2009-04-30 00:09:00,2.34558,2.34702,2.34558,2.34702,7000000.0
2009-04-30 00:10:00,2.34766,2.34766,2.34712,2.34712,8000000.0
2009-04-30 00:11:00,2.34737,2.34829,2.34737,2.34788,11000000.0
2009-04-30 00:12:00,2.34708,2.34768,2.34708,2.3473,7000000.0
2009-04-30 00:13:00,2.34816,2.34816,2.3478,2.34801,8000000.0
2009-04-30 00:14:00,2.3485,2.34878,2.3485,2.34878,8000000.0
2009-04-30 00:15:00,2.34863,2.34863,2.34847,2.34861,8000000.0
2009-04-30 00:16:00,2.34879,2.34929,2.34879,2.34929,7000000.0
2009-04-30 00:17:00,2.34892,2.34912,2.34892,2.34906,5000000.0
2009-04-30 00:18:00,2.34919,2.34919,2.3488,2.34887,10000000.0
2009-04-30 00:19:00,2.34887,2.34933,2.34875,2.34933,11000000.0
2009-04-30 00:20:00,2.34915,2.34932,2.34915,2.34916,8000000.0
2009-04-30 00:21:00,2.34906,2.34911,2.34903,2.34903,7000000.0
2009-04-30 00:22:00,2.34918,2.3492,2.34899,2.34899,9000000.0
2009-04-30 00:23:00,2.34911,2.34915,2.34892,2.34902,8000000.0
2009-04-30 00:24:00,2.35007,2.35007,2.34903,2.34945,10000000.0
2009-04-30 00:25:00,2.34885,2.34885,2.34844,2.34844,9000000.0
2009-04-30 00:26:00,2.34841,2.34841,2.34764,2.34764,7000000.0
2009-04-30 00:27:00,2.34742,2.34742,2.34681,2.34681,9000000.0
2009-04-30 00:28:00,2.34714,2.34789,2.34714,2.34789,9000000.0
2009-04-30 00:29:00,2.34958,2.35046,2.34958,2.35034,8000000.0
2009-04-30 00:30:00,2.35009,2.35009,2.34936,2.34936,11000000.0
2009-04-30 00:31:00,2.34941,2.34957,2.34925,2.34957,8000000.0
2009-04-30 00:32:00,2.34897,2.34978,2.34894,2.34975,8000000.0
2009-04-30 00:33:00,2.34964,2.34964,2.34946,2.34946,7000000.0
2009-04-30 00:34:00,2.34942,2.34949,2.34926,2.34949,8000000.0
2009-04-30 00:35:00,2.34949,2.34982,2.34949,2.34982,10000000.0
2009-04-30 00:36:00,2.34975,2.34979,2.3495,2.34979,7000000.0
2009-04-30 00:37:00,2.34909,2.34968,2.34909,2.34968,8000000.0
2009-04-30 00:38:00,2.3496,2.3496,2.34885,2.34892,7000000.0
2009-04-30 00:39:00,2.3489,2.3491,2.34881,2.34907,10000000.0
2009-04-30 00:40:00,2.34918,2.34942,2.34918,2.34934,7000000.0
2009-04-30 00:41:00,2.34927,2.34927,2.34765,2.34877,10000000.0
2009-04-30 00:42:00,2.34871,2.34919,2.34748,2.34748,11000000.0
2009-04-30 00:43:00,2.34669,2.34686,2.34666,2.34681,8000000.0
2009-04-30 00:44:00,2.34727,2.34746,2.34706,2.34706,7000000.0
2009-04-30 00:45:00,2.34709,2.3473,2.34696,2.3473,8000000.0
2009-04-30 00:46:00,2.34835,2.34856,2.34835,2.34843,11000000.0
2009-04-30 00:47:00,2.34838,2.34846,2.34838,2.3484,7000000.0
2009-04-30 00:48:00,2.3484,2.3484,2.34821,2.34837,10000000.0
2009-04-30 00:49:00,2.34782,2.34789,2.34762,2.34789,10000000.0
2009-04-30 00:50:00,2.34841,2.34841,2.34808,2.34808,8000000.0
2009-04-30 00:51:00,2.3487,2.34914,2.3487,2.34914,7000000.0
2009-04-30 00:52:00,2.34947,2.34947,2.3492,2.34928,8000000.0
2009-04-30 00:53:00,2.34898,2.3498,2.34898,2.3498,10000000.0
2009-04-30 00:54:00,2.34982,2.34996,2.34966,2.34966,8000000.0
2009-04-30 00:55:00,2.34949,2.34985,2.34933,2.34985,7000000.0
2009-04-30 00:56:00,2.35002,2.3501,2.34979,2.34979,7000000.0
2009-04-30 00:57:00,2.35022,2.35032,2.35006,2.35006,10000000.0
2009-04-30 00:58:00,2.35019,2.35019,2.34949,2.34951,8000000.0
2009-04-30 00:59:00,2.34936,2.34967,2.34935,2.34967,7000000.0
2009-04-30 01:00:00,2.34985,2.34985,2.34857,2.34857,9000000.0
2009-04-30 01:01:00,2.3491,2.35025,2.3491,2.35025,7000000.0
2009-04-30 01:02:00,2.35046,2.35146,2.35026,2.35146,8000000.0
2009-04-30 01:03:00,2.35027,2.35101,2.35007,2.35101,10000000.0
2009-04-30 01:04:00,2.35021,2.35031,2.34993,2.35031,8000000.0
2009-04-30 01:05:00,2.35036,2.35036,2.34959,2.34959,7000000.0
2009-04-30 01:06:00,2.34962,2.34995,2.34962,2.34995,8000000.0
2009-04-30 01:07:00,2.35014,2.35014,2.34978,2.34978,7000000.0
2009-04-30 01:08:00,2.34989,2.3499,2.3496,2.3499,8000000.0
2009-04-30 01:09:00,2.34995,2.35009,2.34994,2.34998,7000000.0
2009-04-30 01:10:00,2.35014,2.35059,2.35007,2.35008,11000000.0
2009-04-30 01:11:00,2.34995,2.34995,2.34978,2.3498,11000000.0
2009-04-30 01:12:00,2.34985,2.34985,2.34957,2.34983,11000000.0
2009-04-30 01:13:00,2.34981,2.34981,2.34948,2.34948,7000000.0
2009-04-30 01:14:00,2.34962,2.34992,2.34959,2.34959,8000000.0
2009-04-30 01:15:00,2.3504,2.35041,2.34979,2.34979,7000000.0
2009-04-30 01:16:00,2.3498,2.35021,2.3498,2.35021,9000000.0
2009-04-30 01:17:00,2.35008,2.35008,2.34914,2.34914,8000000.0
2009-04-30 01:18:00,2.34913,2.34949,2.34913,2.34949,8000000.0
2009-04-30 01:19:00,2.34958,2.34958,2.34918,2.34945,7000000.0
2009-04-30 01:20:00,2.34952,2.34965,2.34948,2.34948,8000000.0
2009-04-30 01:21:00,2.34929,2.34967,2.34929,2.34954,7000000.0
2009-04-30 01:22:00,2.34963,2.35003,2.34963,2.35003,7000000.0
2009-04-30 01:23:00,2.3502,2.3503,2.35011,2.35013,7000000.0
2009-04-30 01:24:00,2.35005,2.35005,2.34988,2.35001,11000000.0
2009-04-30 01:25:00,2.35017,2.35031,2.35008,2.35008,7000000.0
2009-04-30 01:26:00,2.35033,2.35039,2.35016,2.35016,8000000.0
2009-04-30 01:27:00,2.35027,2.35027,2.34973,2.34973,7000000.0
2009-04-30 01:28:00,2.34956,2.34956,2.34895,2.34895,8000000.0
2009-04-30 01:29:00,2.34888,2.34924,2.34888,2.34913,10000000.0
2009-04-30 01:30:00,2.349,2.349,2.34857,2.34857,7000000.0
2009-04-30 01:31:00,2.34897,2.34897,2.34868,2.34894,6000000.0
2009-04-30 01:32:00,2.34888,2.34897,2.3487,2.34877,9000000.0
2009-04-30 01:33:00,2.34858,2.34947,2.34843,2.34938,7000000.0
2009-04-30 01:34:00,2.34893,2.34923,2.34893,2.3492,11000000.0
2009-04-30 01:35:00,2.3492,2.34947,2.3492,2.34947,8000000.0
2009-04-30 01:36:00,2.34953,2.34953,2.34928,2.34934,7000000.0
2009-04-30 01:37:00,2.34901,2.34901,2.34856,2.34856,8000000.0
2009-04-30 01:38:00,2.34909,2.34948,2.34909,2.34948,7000000.0
2009-04-30 01:39:00,2.34973,2.35034,2.34968,2.35034,9000000.0
2009-04-30 01:40:00,2.34989,2.3499,2.34957,2.34985,11000000.0
2009-04-30 01:41:00,2.34961,2.34969,2.34956,2.34968,8000000.0
2009-04-30 01:42:00,2.34976,2.35006,2.34976,2.35001,9000000.0
2009-04-30 01:43:00,2.35006,2.35025,2.34994,2.34994,9000000.0
2009-04-30 01:44:00,2.35002,2.35002,2.34978,2.34981,8000000.0
2009-04-30 01:45:00,2.34908,2.34916,2.34897,2.34897,7000000.0
2009-04-30 01:46:00,2.34879,2.34879,2.34844,2.34848,7000000.0
2009-04-30 01:47:00,2.34842,2.34886,2.34842,2.34886,7000000.0
2009-04-30 01:48:00,2.34866,2.3488,2.34858,2.3488,8000000.0
2009-04-30 01:49:00,2.34845,2.34909,2.34845,2.34909,8000000.0
2009-04-30 01:50:00,2.34921,2.34921,2.34882,2.34882,7000000.0
2009-04-30 01:51:00,2.3491,2.3491,2.3486,2.3486,10000000.0
2009-04-30 01:52:00,2.34863,2.34893,2.34863,2.34877,8000000.0
2009-04-30 01:53:00,2.34876,2.349,2.34869,2.34869,8000000.0
2009-04-30 01:54:00,2.34855,2.34855,2.3481,2.3481,10000000.0
2009-04-30 01:55:00,2.34805,2.34805,2.34691,2.34707,9000000.0
2009-04-30 01:56:00,2.34705,2.34705,2.34452,2.34695,10000000.0
2009-04-30 01:57:00,2.34737,2.34737,2.34694,2.34708,9000000.0
2009-04-30 01:58:00,2.34746,2.34778,2.34737,2.34737,8000000.0
2009-04-30 01:59:00,2.34727,2.34755,2.34721,2.34755,7000000.0
2009-04-30 02:00:00,2.3473,2.34822,2.3473,2.34803,11000000.0
2009-04-30 02:01:00,2.34806,2.3482,2.34796,2.3482,10000000.0
2009-04-30 02:02:00,2.34818,2.34831,2.34818,2.34827,13000000.0
2009-04-30 02:03:00,2.34812,2.34812,2.34788,2.34788,17000000.0
2009-04-30 02:04:00,2.34817,2.34817,2.34745,2.34745,12000000.0
2009-04-30 02:05:00,2.34693,2.34764,2.34693,2.34732,9000000.0
2009-04-30 02:06:00,2.34685,2.34685,2.34612,2.34612,7000000.0
2009-04-30 02:07:00,2.3459,2.3459,2.34571,2.34571,13000000.0
2009-04-30 02:08:00,2.34575,2.34575,2.34493,2.34493,16000000.0
2009-04-30 02:09:00,2.34534,2.34557,2.34313,2.34313,10000000.0
2009-04-30 02:10:00,2.34448,2.34448,2.34398,2.34398,8000000.0
2009-04-30 02:11:00,2.34411,2.34411,2.34255,2.34255,7000000.0
2009-04-30 02:12:00,2.34259,2.34283,2.34233,2.34266,14000000.0
2009-04-30 02:13:00,2.34329,2.34361,2.34298,2.34302,7000000.0
2009-04-30 02:14:00,2.3432,2.34389,2.3432,2.34379,7000000.0
2009-04-30 02:15:00,2.34354,2.34354,2.34303,2.34303,7000000.0
2009-04-30 02:16:00,2.34297,2.34326,2.3428,2.34326,8000000.0
2009-04-30 02:17:00,2.34326,2.34326,2.34284,2.34325,7000000.0
2009-04-30 02:18:00,2.34392,2.344,2.34367,2.344,11000000.0
2009-04-30 02:19:00,2.34458,2.34464,2.34454,2.34461,7000000.0
2009-04-30 02:20:00,2.34535,2.34535,2.34489,2.34513,12000000.0
2009-04-30 02:21:00,2.345,2.34559,2.345,2.34559,12000000.0
2009-04-30 02:22:00,2.34483,2.34483,2.34372,2.34372,7000000.0
2009-04-30 02:23:00,2.34386,2.34483,2.34386,2.34483,9000000.0
2009-04-30 02:24:00,2.345,2.34517,2.34438,2.34438,8000000.0
2009-04-30 02:25:00,2.34437,2.34472,2.34437,2.34472,16000000.0
2009-04-30 02:26:00,2.34472,2.34613,2.34472,2.34613,20000000.0
2009-04-30 02:27:00,2.34704,2.34704,2.34669,2.347,18000000.0
2009-04-30 02:28:00,2.34705,2.3475,2.34705,2.3475,10000000.0
2009-04-30 02:29:00,2.34787,2.34787,2.34763,2.34768,10000000.0
2009-04-30 02:30:00,2.3483,2.3486,2.34773,2.3486,10000000.0
2009-04-30 02:31:00,2.34776,2.34776,2.34688,2.34746,9000000.0
2009-04-30 02:32:00,2.34828,2.3483,2.34738,2.34738,15000000.0
2009-04-30 02:33:00,2.34654,2.34772,2.34654,2.34713,14000000.0
2009-04-30 02:34:00,2.34707,2.34722,2.34707,2.34722,9000000.0
2009-04-30 02:35:00,2.34769,2.34769,2.34737,2.34751,7000000.0
2009-04-30 02:36:00,2.34758,2.34758,2.34716,2.34752,11000000.0
2009-04-30 02:37:00,2.34735,2.34782,2.34732,2.34732,7000000.0
2009-04-30 02:38:00,2.34707,2.34713,2.34658,2.34713,7000000.0
2009-04-30 02:39:00,2.34645,2.34722,2.34645,2.34722,13000000.0
2009-04-30 02:40:00,2.3477,2.3482,2.34765,2.3482,11000000.0
2009-04-30 02:41:00,2.34774,2.34944,2.34774,2.34917,8000000.0
2009-04-30 02:42:00,2.34866,2.34869,2.34813,2.34813,10000000.0
2009-04-30 02:43:00,2.34863,2.34865,2.34818,2.34829,8000000.0
2009-04-30 02:44:00,2.34827,2.3486,2.34809,2.34809,10000000.0
2009-04-30 02:45:00,2.34813,2.34826,2.34789,2.34789,10000000.0
2009-04-30 02:46:00,2.3476,2.34774,2.34737,2.34737,10000000.0
2009-04-30 02:47:00,2.34737,2.3475,2.34737,2.3475,8000000.0
2009-04-30 02:48:00,2.34719,2.34757,2.34719,2.34755,11000000.0
2009-04-30 02:49:00,2.34782,2.34847,2.34782,2.34806,10000000.0
2009-04-30 02:50:00,2.34813,2.34813,2.34783,2.34783,5000000.0
2009-04-30 02:51:00,2.34768,2.34768,2.34734,2.34734,5000000.0
2009-04-30 02:52:00,2.34729,2.3475,2.3472,2.34732,8000000.0
2009-04-30 02:53:00,2.34713,2.34713,2.34654,2.34654,8000000.0
2009-04-30 02:54:00,2.34592,2.34714,2.34592,2.34714,7000000.0
2009-04-30 02:55:00,2.34678,2.34717,2.34644,2.34644,8000000.0
2009-04-30 02:56:00,2.34601,2.34601,2.34578,2.34599,7000000.0
2009-04-30 02:57:00,2.34568,2.34602,2.34563,2.34563,8000000.0
2009-04-30 02:58:00,2.34644,2.34666,2.34583,2.34583,12000000.0
2009-04-30 02:59:00,2.34588,2.34633,2.34588,2.34631,19000000.0
2009-04-30 03:00:00,2.34648,2.34669,2.34648,2.34656,7000000.0
2009-04-30 03:01:00,2.34727,2.34789,2.3472,2.34789,10000000.0
2009-04-30 03:02:00,2.348,2.348,2.34757,2.34788,7000000.0
2009-04-30 03:03:00,2.3474,2.34747,2.34715,2.34718,11000000.0
2009-04-30 03:04:00,2.34733,2.34733,2.34666,2.34687,7000000.0
2009-04-30 03:05:00,2.34699,2.34699,2.34678,2.3469,10000000.0
2009-04-30 03:06:00,2.34672,2.34708,2.34612,2.34612,11000000.0
2009-04-30 03:07:00,2.34614,2.34643,2.34614,2.34643,5000000.0
2009-04-30 03:08:00,2.34658,2.34658,2.34594,2.34594,8000000.0
2009-04-30 03:09:00,2.34586,2.34586,2.34549,2.34551,10000000.0
2009-04-30 03:10:00,2.34546,2.34633,2.34521,2.34633,10000000.0
2009-04-30 03:11:00,2.34624,2.34629,2.34601,2.34629,8000000.0
2009-04-30 03:12:00,2.34659,2.34659,2.34643,2.34643,7000000.0
2009-04-30 03:13:00,2.34625,2.34707,2.34625,2.34707,10000000.0
2009-04-30 03:14:00,2.34772,2.34886,2.34772,2.34886,16000000.0
2009-04-30 03:15:00,2.34938,2.34942,2.34885,2.3494,11000000.0
2009-04-30 03:16:00,2.34936,2.34941,2.34807,2.34807,5000000.0
2009-04-30 03:17:00,2.34758,2.34801,2.34758,2.34801,8000000.0
2009-04-30 03:18:00,2.34779,2.34806,2.34779,2.34781,10000000.0
2009-04-30 03:19:00,2.34832,2.34857,2.34832,2.34852,7000000.0
2009-04-30 03:20:00,2.34918,2.34977,2.34918,2.34977,7000000.0
2009-04-30 03:21:00,2.34974,2.34988,2.34887,2.34887,7000000.0
2009-04-30 03:22:00,2.34857,2.34857,2.3464,2.34819,8000000.0
2009-04-30 03:23:00,2.34791,2.34912,2.34791,2.34912,9000000.0
2009-04-30 03:24:00,2.34892,2.34892,2.34695,2.34695,7000000.0
2009-04-30 03:25:00,2.34699,2.34707,2.34679,2.34681,23000000.0
2009-04-30 03:26:00,2.34678,2.34687,2.3467,2.3467,9000000.0
2009-04-30 03:27:00,2.34617,2.34637,2.34591,2.34591,7000000.0
2009-04-30 03:28:00,2.3461,2.34633,2.3461,2.3463,7000000.0
2009-04-30 03:29:00,2.34674,2.34674,2.34639,2.34662,8000000.0
2009-04-30 03:30:00,2.34699,2.3479,2.34699,2.34738,10000000.0
2009-04-30 03:31:00,2.34725,2.34734,2.34711,2.34711,5000000.0
2009-04-30 03:32:00,2.347,2.34715,2.34688,2.34715,10000000.0
2009-04-30 03:33:00,2.34776,2.34792,2.34727,2.34792,7000000.0
2009-04-30 03:34:00,2.34725,2.34725,2.34696,2.34696,11000000.0
2009-04-30 03:35:00,2.34703,2.34712,2.34678,2.34712,8000000.0
2009-04-30 03:36:00,2.34717,2.34753,2.34695,2.34716,8000000.0
2009-04-30 03:37:00,2.34709,2.34742,2.34706,2.34706,8000000.0
2009-04-30 03:38:00,2.34721,2.34723,2.34715,2.34723,8000000.0
2009-04-30 03:39:00,2.34694,2.34719,2.34689,2.34705,10000000.0
2009-04-30 03:40:00,2.34659,2.34667,2.34644,2.34644,10000000.0
2009-04-30 03:41:00,2.34628,2.34628,2.3462,2.34626,8000000.0
2009-04-30 03:42:00,2.34664,2.34679,2.3464,2.34659,7000000.0
2009-04-30 03:43:00,2.34686,2.34753,2.34686,2.34737,9000000.0
2009-04-30 03:44:00,2.34736,2.34737,2.34695,2.34719,9000000.0
2009-04-30 03:45:00,2.34746,2.34748,2.34706,2.34706,7000000.0
2009-04-30 03:46:00,2.34689,2.34689,2.34592,2.34592,8000000.0
2009-04-30 03:47:00,2.34556,2.34588,2.34543,2.34588,9000000.0
2009-04-30 03:48:00,2.34574,2.34586,2.34557,2.34586,10000000.0
2009-04-30 03:49:00,2.3458,2.34589,2.34572,2.34583,23000000.0
2009-04-30 03:50:00,2.34581,2.34609,2.34549,2.34609,7000000.0
2009-04-30 03:51:00,2.34597,2.34597,2.34551,2.34551,8000000.0
2009-04-30 03:52:00,2.34562,2.34579,2.3454,2.34576,9000000.0
2009-04-30 03:53:00,2.34549,2.34549,2.34493,2.34493,8000000.0
2009-04-30 03:54:00,2.34524,2.34566,2.34519,2.34533,9000000.0
2009-04-30 03:55:00,2.34517,2.34521,2.34507,2.34521,10000000.0
2009-04-30 03:56:00,2.3455,2.34594,2.3455,2.34573,12000000.0
2009-04-30 03:57:00,2.34555,2.34555,2.34522,2.34537,9000000.0
2009-04-30 03:58:00,2.34572,2.34628,2.34572,2.34613,8000000.0
2009-04-30 03:59:00,2.345,2.34502,2.3445,2.3445,7000000.0
2009-04-30 04:00:00,2.34421,2.34497,2.34339,2.34497,18000000.0
2009-04-30 04:01:00,2.34551,2.34558,2.34546,2.34546,8000000.0
2009-04-30 04:02:00,2.34516,2.34516,2.34477,2.34485,25000000.0
2009-04-30 04:03:00,2.34496,2.3458,2.34496,2.3458,12000000.0
2009-04-30 04:04:00,2.34579,2.34592,2.34564,2.34592,9000000.0
2009-04-30 04:05:00,2.346,2.34623,2.34575,2.34582,7000000.0
2009-04-30 04:06:00,2.34567,2.34591,2.34547,2.34563,11000000.0
2009-04-30 04:07:00,2.34554,2.34706,2.34554,2.34706,7000000.0
2009-04-30 04:08:00,2.34703,2.34779,2.34703,2.3476,10000000.0
2009-04-30 04:09:00,2.34772,2.34781,2.34759,2.34759,5000000.0
2009-04-30 04:10:00,2.34741,2.34772,2.34719,2.34772,9000000.0
2009-04-30 04:11:00,2.34765,2.34777,2.34746,2.34776,7000000.0
2009-04-30 04:12:00,2.34812,2.34841,2.34812,2.34841,11000000.0
2009-04-30 04:13:00,2.34868,2.34915,2.34868,2.34915,8000000.0
2009-04-30 04:14:00,2.34869,2.34869,2.34848,2.3486,7000000.0
2009-04-30 04:15:00,2.34856,2.34856,2.34772,2.34772,8000000.0
2009-04-30 04:16:00,2.34777,2.34809,2.34777,2.34798,8000000.0
2009-04-30 04:17:00,2.34829,2.34829,2.34791,2.34804,19000000.0
2009-04-30 04:18:00,2.34797,2.34815,2.34783,2.34815,8000000.0
2009-04-30 04:19:00,2.34787,2.34849,2.34787,2.34848,21000000.0
2009-04-30 04:20:00,2.3487,2.34902,2.34864,2.34902,11000000.0
2009-04-30 04:21:00,2.34912,2.34957,2.34912,2.34957,7000000.0
2009-04-30 04:22:00,2.34955,2.34955,2.34882,2.34886,8000000.0
2009-04-30 04:23:00,2.34915,2.34957,2.34915,2.34939,9000000.0
2009-04-30 04:24:00,2.34908,2.34961,2.34908,2.34961,12000000.0
2009-04-30 04:25:00,2.34975,2.34981,2.34973,2.34975,9000000.0
2009-04-30 04:26:00,2.34909,2.34909,2.34868,2.34876,8000000.0
2009-04-30 04:27:00,2.34852,2.34862,2.34835,2.34844,9000000.0
2009-04-30 04:28:00,2.34839,2.34839,2.3482,2.3482,14000000.0
2009-04-30 04:29:00,2.34808,2.3481,2.34754,2.3481,16000000.0
2009-04-30 04:30:00,2.34782,2.34819,2.34782,2.34819,25000000.0
2009-04-30 04:31:00,2.34805,2.34805,2.34777,2.34796,5000000.0
2009-04-30 04:32:00,2.34747,2.3476,2.3467,2.34691,8000000.0
2009-04-30 04:33:00,2.34711,2.34711,2.34678,2.34694,10000000.0
2009-04-30 04:34:00,2.34688,2.34725,2.34688,2.34718,15000000.0
2009-04-30 04:35:00,2.3473,2.34785,2.3473,2.34752,9000000.0
2009-04-30 04:36:00,2.34766,2.34823,2.34765,2.34823,7000000.0
2009-04-30 04:37:00,2.34816,2.34839,2.34815,2.34815,7000000.0
2009-04-30 04:38:00,2.34818,2.34829,2.34809,2.3482,10000000.0
2009-04-30 04:39:00,2.34804,2.34804,2.34797,2.348,5000000.0
2009-04-30 04:40:00,2.34814,2.3482,2.34802,2.34815,11000000.0
2009-04-30 04:41:00,2.34815,2.34833,2.3481,2.34825,9000000.0
2009-04-30 04:42:00,2.34833,2.34833,2.34821,2.34821,11000000.0
2009-04-30 04:43:00,2.34822,2.34846,2.34808,2.34846,9000000.0
2009-04-30 04:44:00,2.34859,2.34903,2.34859,2.34903,8000000.0
2009-04-30 04:45:00,2.34917,2.34938,2.34913,2.34915,9000000.0
2009-04-30 04:46:00,2.34942,2.34958,2.34942,2.34952,7000000.0
2009-04-30 04:47:00,2.34951,2.34951,2.34926,2.34936,8000000.0
2009-04-30 04:48:00,2.3492,2.34941,2.3492,2.34925,7000000.0
2009-04-30 04:49:00,2.34888,2.34888,2.34859,2.34874,6000000.0
2009-04-30 04:50:00,2.34903,2.34927,2.34898,2.34914,7000000.0
2009-04-30 04:51:00,2.34919,2.34937,2.34908,2.34918,15000000.0
2009-04-30 04:52:00,2.34913,2.34913,2.34856,2.34879,9000000.0
2009-04-30 04:53:00,2.34946,2.34973,2.34911,2.34911,8000000.0
2009-04-30 04:54:00,2.34874,2.34938,2.34874,2.34938,11000000.0
2009-04-30 04:55:00,2.34925,2.34925,2.34913,2.3492,11000000.0
2009-04-30 04:56:00,2.34869,2.34896,2.3485,2.34896,12000000.0
2009-04-30 04:57:00,2.34883,2.34916,2.34883,2.34916,8000000.0
2009-04-30 04:58:00,2.34939,2.34942,2.34918,2.34918,9000000.0
2009-04-30 04:59:00,2.34892,2.34892,2.34864,2.34864,12000000.0
2009-04-30 05:00:00,2.34854,2.3489,2.34852,2.3489,9000000.0
2009-04-30 05:01:00,2.34928,2.34946,2.34925,2.34933,7000000.0
2009-04-30 05:02:00,2.34963,2.35012,2.34963,2.35009,7000000.0
2009-04-30 05:03:00,2.35005,2.35032,2.3498,2.35032,8000000.0
2009-04-30 05:04:00,2.35036,2.35045,2.34993,2.35017,9000000.0
2009-04-30 05:05:00,2.35029,2.3504,2.35029,2.35039,13000000.0
2009-04-30 05:06:00,2.35055,2.3506,2.3505,2.35058,8000000.0
2009-04-30 05:07:00,2.35123,2.35123,2.35039,2.35039,10000000.0
2009-04-30 05:08:00,2.35051,2.35074,2.35044,2.35044,6000000.0
2009-04-30 05:09:00,2.35044,2.35044,2.34987,2.34987,16000000.0
2009-04-30 05:10:00,2.34956,2.35052,2.34956,2.35052,12000000.0
2009-04-30 05:11:00,2.35034,2.35049,2.35014,2.35014,11000000.0
2009-04-30 05:12:00,2.34987,2.35002,2.34987,2.35002,16000000.0
2009-04-30 05:13:00,2.34988,2.34988,2.34936,2.34936,9000000.0
2009-04-30 05:14:00,2.34975,2.3508,2.34975,2.3508,12000000.0
2009-04-30 05:15:00,2.35077,2.35077,2.35047,2.35053,8000000.0
2009-04-30 05:16:00,2.35066,2.35066,2.35042,2.35042,11000000.0
2009-04-30 05:17:00,2.3504,2.35093,2.3504,2.35093,9000000.0
2009-04-30 05:18:00,2.3513,2.35153,2.3513,2.35143,16000000.0
2009-04-30 05:19:00,2.35136,2.3515,2.35123,2.3515,9000000.0
2009-04-30 05:20:00,2.35147,2.35171,2.35124,2.35171,11000000.0
2009-04-30 05:21:00,2.35168,2.35168,2.35116,2.35137,15000000.0
2009-04-30 05:22:00,2.35155,2.35229,2.35155,2.35229,28000000.0
2009-04-30 05:23:00,2.35151,2.35151,2.35122,2.35136,26000000.0
2009-04-30 05:24:00,2.35144,2.35171,2.35144,2.3517,27000000.0
2009-04-30 05:25:00,2.35174,2.35174,2.35128,2.35128,47000000.0
2009-04-30 05:26:00,2.35153,2.3518,2.35129,2.35162,38000000.0
2009-04-30 05:27:00,2.3516,2.35162,2.35094,2.35094,7000000.0
2009-04-30 05:28:00,2.35076,2.35093,2.35071,2.35071,22000000.0
2009-04-30 05:29:00,2.35065,2.3509,2.35046,2.35046,11000000.0
2009-04-30 05:30:00,2.35041,2.35059,2.35035,2.35059,7000000.0
2009-04-30 05:31:00,2.35085,2.35103,2.35085,2.35096,10000000.0
2009-04-30 05:32:00,2.35102,2.35112,2.35044,2.35044,10000000.0
2009-04-30 05:33:00,2.35023,2.35023,2.34998,2.35018,8000000.0
2009-04-30 05:34:00,2.3504,2.35103,2.3504,2.35103,8000000.0
2009-04-30 05:35:00,2.3509,2.3512,2.3507,2.3507,10000000.0
2009-04-30 05:36:00,2.35034,2.35116,2.35034,2.35101,15000000.0
2009-04-30 05:37:00,2.35074,2.35117,2.35074,2.35086,11000000.0
2009-04-30 05:38:00,2.35095,2.35102,2.35086,2.35086,11000000.0
2009-04-30 05:39:00,2.35097,2.35127,2.35084,2.35121,7000000.0
2009-04-30 05:40:00,2.3512,2.35124,2.35109,2.35114,5000000.0
2009-04-30 05:41:00,2.35109,2.35209,2.35107,2.35209,9000000.0
2009-04-30 05:42:00,2.35207,2.35207,2.35186,2.35186,16000000.0
2009-04-30 05:43:00,2.35187,2.35201,2.35179,2.35201,8000000.0
2009-04-30 05:44:00,2.35151,2.35179,2.35134,2.35134,9000000.0
2009-04-30 05:45:00,2.3508,2.35128,2.35061,2.35128,13000000.0
2009-04-30 05:46:00,2.35166,2.35214,2.35166,2.35214,10000000.0
2009-04-30 05:47:00,2.35176,2.35176,2.35088,2.35127,15000000.0
2009-04-30 05:48:00,2.35157,2.35187,2.35157,2.35159,11000000.0
2009-04-30 05:49:00,2.3515,2.35152,2.3514,2.35152,8000000.0
2009-04-30 05:50:00,2.351,2.35139,2.3509,2.35139,13000000.0
2009-04-30 05:51:00,2.3519,2.35218,2.35176,2.35208,30000000.0
2009-04-30 05:52:00,2.35169,2.35252,2.35169,2.35252,15000000.0
2009-04-30 05:53:00,2.35258,2.35273,2.35194,2.35194,8000000.0
2009-04-30 05:54:00,2.35172,2.35204,2.35168,2.35204,16000000.0
2009-04-30 05:55:00,2.3516,2.35164,2.3513,2.35143,11000000.0
2009-04-30 05:56:00,2.35119,2.35132,2.35111,2.35132,33000000.0
2009-04-30 05:57:00,2.35137,2.35137,2.35114,2.35124,11000000.0
2009-04-30 05:58:00,2.35101,2.35146,2.35101,2.35146,19000000.0
2009-04-30 05:59:00,2.35147,2.35147,2.35097,2.35097,12000000.0
2009-04-30 06:00:00,2.35155,2.35155,2.35069,2.35076,25000000.0
2009-04-30 06:01:00,2.35035,2.35067,2.34978,2.35067,16000000.0
2009-04-30 06:02:00,2.35091,2.3514,2.35089,2.35125,13000000.0
2009-04-30 06:03:00,2.35093,2.35093,2.34997,2.35055,22000000.0
2009-04-30 06:04:00,2.35084,2.35274,2.35052,2.35274,11000000.0
2009-04-30 06:05:00,2.35251,2.35281,2.35249,2.35249,9000000.0
2009-04-30 06:06:00,2.3521,2.35223,2.35185,2.35223,8000000.0
2009-04-30 06:07:00,2.35391,2.35482,2.35334,2.35334,10000000.0
2009-04-30 06:08:00,2.35295,2.35382,2.35239,2.35382,8000000.0
2009-04-30 06:09:00,2.35341,2.35341,2.35201,2.35201,10000000.0
2009-04-30 06:10:00,2.35221,2.35281,2.35221,2.35252,8000000.0
2009-04-30 06:11:00,2.35229,2.35229,2.35109,2.35109,7000000.0
2009-04-30 06:12:00,2.35172,2.35224,2.35149,2.35149,10000000.0
2009-04-30 06:13:00,2.35143,2.35216,2.35123,2.35123,15000000.0
2009-04-30 06:14:00,2.35061,2.35077,2.35037,2.35037,10000000.0
2009-04-30 06:15:00,2.35059,2.35176,2.35059,2.35092,18000000.0
2009-04-30 06:16:00,2.35049,2.35138,2.35012,2.35138,11000000.0
2009-04-30 06:17:00,2.35158,2.35158,2.35128,2.35128,7000000.0
2009-04-30 06:18:00,2.35061,2.351,2.35031,2.35031,13000000.0
2009-04-30 06:19:00,2.34999,2.35058,2.34995,2.35027,12000000.0
2009-04-30 06:20:00,2.35033,2.35033,2.34976,2.34976,18000000.0
2009-04-30 06:21:00,2.34962,2.34975,2.34904,2.34904,26000000.0
2009-04-30 06:22:00,2.34854,2.34951,2.34851,2.34951,10000000.0
2009-04-30 06:23:00,2.34957,2.34977,2.34956,2.34977,11000000.0
2009-04-30 06:24:00,2.3498,2.35041,2.34964,2.35041,11000000.0
2009-04-30 06:25:00,2.35129,2.35129,2.3502,2.3504,10000000.0
2009-04-30 06:26:00,2.35065,2.35108,2.35065,2.35108,7000000.0
2009-04-30 06:27:00,2.35111,2.35111,2.35073,2.35073,8000000.0
2009-04-30 06:28:00,2.35069,2.35082,2.35058,2.35061,7000000.0
2009-04-30 06:29:00,2.35079,2.351,2.35044,2.351,9000000.0
2009-04-30 06:30:00,2.35093,2.35114,2.35067,2.35067,11000000.0
2009-04-30 06:31:00,2.35032,2.35033,2.35001,2.35001,20000000.0
2009-04-30 06:32:00,2.34988,2.35025,2.34936,2.34936,31000000.0
2009-04-30 06:33:00,2.3492,2.34956,2.34917,2.34946,17000000.0
2009-04-30 06:34:00,2.34946,2.34961,2.34943,2.34945,9000000.0
2009-04-30 06:35:00,2.34979,2.35011,2.34979,2.35011,8000000.0
2009-04-30 06:36:00,2.34999,2.34999,2.34938,2.34938,10000000.0
2009-04-30 06:37:00,2.34921,2.34921,2.3487,2.3487,7000000.0
2009-04-30 06:38:00,2.34934,2.34945,2.34926,2.34942,8000000.0
2009-04-30 06:39:00,2.34952,2.34964,2.34952,2.34958,12000000.0
2009-04-30 06:40:00,2.3493,2.3493,2.3491,2.3491,7000000.0
2009-04-30 06:41:00,2.34909,2.34909,2.34882,2.34889,7000000.0
2009-04-30 06:42:00,2.34897,2.349,2.34882,2.349,7000000.0
2009-04-30 06:43:00,2.34898,2.34899,2.34871,2.34871,9000000.0
2009-04-30 06:44:00,2.34877,2.34933,2.34877,2.34933,11000000.0
2009-04-30 06:45:00,2.34942,2.34954,2.34942,2.34954,8000000.0
2009-04-30 06:46:00,2.34974,2.34974,2.34881,2.34899,8000000.0
2009-04-30 06:47:00,2.34894,2.34894,2.34646,2.34854,8000000.0
2009-04-30 06:48:00,2.3483,2.34852,2.34826,2.34826,8000000.0
2009-04-30 06:49:00,2.34862,2.34901,2.34862,2.34901,9000000.0
2009-04-30 06:50:00,2.34895,2.34895,2.34851,2.34851,9000000.0
2009-04-30 06:51:00,2.34902,2.34903,2.3487,2.3487,11000000.0
2009-04-30 06:52:00,2.34872,2.34882,2.34868,2.34868,7000000.0
2009-04-30 06:53:00,2.34831,2.34845,2.34828,2.34844,8000000.0
2009-04-30 06:54:00,2.34858,2.34907,2.34858,2.34907,11000000.0
2009-04-30 06:55:00,2.34862,2.34863,2.34853,2.34857,8000000.0
2009-04-30 06:56:00,2.34847,2.34874,2.34837,2.34837,13000000.0
2009-04-30 06:57:00,2.34823,2.34885,2.34823,2.34885,18000000.0
2009-04-30 06:58:00,2.3487,2.3487,2.34826,2.34861,16000000.0
2009-04-30 06:59:00,2.34815,2.34873,2.34811,2.34873,11000000.0
2009-04-30 07:00:00,2.34849,2.34849,2.34733,2.3474,8000000.0
2009-04-30 07:01:00,2.34738,2.3475,2.34738,2.34745,14000000.0
2009-04-30 07:02:00,2.34778,2.34778,2.34736,2.34757,18000000.0
2009-04-30 07:03:00,2.34756,2.34763,2.34755,2.34759,8000000.0
2009-04-30 07:04:00,2.34767,2.34906,2.34767,2.34906,8000000.0
2009-04-30 07:05:00,2.34948,2.34948,2.34903,2.34903,10000000.0
2009-04-30 07:06:00,2.34898,2.34994,2.34866,2.34994,8000000.0
2009-04-30 07:07:00,2.35015,2.35019,2.35008,2.35013,15000000.0
2009-04-30 07:08:00,2.34985,2.34985,2.34932,2.34932,18000000.0
2009-04-30 07:09:00,2.34929,2.34938,2.34904,2.34938,8000000.0
2009-04-30 07:10:00,2.34929,2.34936,2.34921,2.34922,18000000.0
2009-04-30 07:11:00,2.3495,2.34978,2.34946,2.34978,11000000.0
2009-04-30 07:12:00,2.35011,2.35125,2.35011,2.35051,11000000.0
2009-04-30 07:13:00,2.35087,2.35087,2.35063,2.35063,9000000.0
2009-04-30 07:14:00,2.35073,2.35088,2.34989,2.34989,12000000.0
2009-04-30 07:15:00,2.3507,2.35097,2.35038,2.35038,7000000.0
2009-04-30 07:16:00,2.35053,2.35053,2.34978,2.35004,12000000.0
2009-04-30 07:17:00,2.3497,2.34991,2.3497,2.34974,15000000.0
2009-04-30 07:18:00,2.34948,2.34948,2.34823,2.34837,8000000.0
2009-04-30 07:19:00,2.34913,2.34956,2.34913,2.34956,7000000.0
2009-04-30 07:20:00,2.34963,2.3497,2.34954,2.34954,9000000.0
2009-04-30 07:21:00,2.3497,2.34983,2.34964,2.34982,10000000.0
2009-04-30 07:22:00,2.3495,2.35008,2.3495,2.35008,7000000.0
2009-04-30 07:23:00,2.34988,2.34988,2.34964,2.34966,11000000.0
2009-04-30 07:24:00,2.34964,2.34973,2.34929,2.34956,23000000.0
2009-04-30 07:25:00,2.34924,2.34964,2.34924,2.34956,28000000.0
2009-04-30 07:26:00,2.34951,2.34951,2.34918,2.34937,14000000.0
2009-04-30 07:27:00,2.34933,2.34975,2.34933,2.34975,20000000.0
2009-04-30 07:28:00,2.34998,2.34998,2.34965,2.34978,17000000.0
2009-04-30 07:29:00,2.34984,2.34985,2.3496,2.34962,27000000.0
2009-04-30 07:30:00,2.34938,2.3499,2.34938,2.3498,20000000.0
2009-04-30 07:31:00,2.34997,2.35003,2.34962,2.34962,7000000.0
2009-04-30 07:32:00,2.34965,2.34985,2.3495,2.3495,11000000.0
2009-04-30 07:33:00,2.34947,2.34996,2.34947,2.34961,22000000.0
2009-04-30 07:34:00,2.34942,2.35024,2.34942,2.35024,16000000.0
2009-04-30 07:35:00,2.35039,2.35068,2.35019,2.35045,15000000.0
2009-04-30 07:36:00,2.35049,2.35049,2.34946,2.34946,8000000.0
2009-04-30 07:37:00,2.34908,2.3494,2.34908,2.34925,12000000.0
2009-04-30 07:38:00,2.34928,2.35066,2.34928,2.35066,7000000.0
2009-04-30 07:39:00,2.35072,2.35118,2.35072,2.35078,14000000.0
2009-04-30 07:40:00,2.35009,2.35009,2.34937,2.34937,9000000.0
2009-04-30 07:41:00,2.3494,2.34978,2.3493,2.34958,24000000.0
2009-04-30 07:42:00,2.34958,2.34958,2.34928,2.34948,17000000.0
2009-04-30 07:43:00,2.34962,2.35089,2.34962,2.35047,22000000.0
2009-04-30 07:44:00,2.35053,2.35053,2.35028,2.35038,10000000.0
2009-04-30 07:45:00,2.35044,2.3515,2.35044,2.3515,15000000.0
2009-04-30 07:46:00,2.35158,2.35158,2.3512,2.3513,17000000.0
2009-04-30 07:47:00,2.35158,2.3519,2.35158,2.3519,15000000.0
2009-04-30 07:48:00,2.35144,2.35144,2.35061,2.35061,10000000.0
2009-04-30 07:49:00,2.35066,2.35125,2.35066,2.35125,20000000.0
2009-04-30 07:50:00,2.35126,2.35161,2.35126,2.35127,17000000.0
2009-04-30 07:51:00,2.35126,2.35142,2.35113,2.35115,15000000.0
2009-04-30 07:52:00,2.35115,2.35142,2.35115,2.35116,29000000.0
2009-04-30 07:53:00,2.35103,2.35103,2.35036,2.35085,13000000.0
2009-04-30 07:54:00,2.35099,2.35099,2.35021,2.35033,23000000.0
2009-04-30 07:55:00,2.35026,2.35072,2.34985,2.34985,27000000.0
2009-04-30 07:56:00,2.34977,2.34977,2.34949,2.34952,18000000.0
2009-04-30 07:57:00,2.34948,2.35019,2.34841,2.34884,20000000.0
2009-04-30 07:58:00,2.34913,2.34924,2.34861,2.34861,13000000.0
2009-04-30 07:59:00,2.34898,2.34936,2.34898,2.34936,23000000.0
2009-04-30 08:00:00,2.34955,2.35029,2.34955,2.34989,31000000.0
2009-04-30 08:01:00,2.35034,2.35151,2.35016,2.35151,13000000.0
2009-04-30 08:02:00,2.35121,2.35143,2.35115,2.35143,12000000.0
2009-04-30 08:03:00,2.3515,2.35165,2.35122,2.35145,20000000.0
2009-04-30 08:04:00,2.35173,2.35221,2.3517,2.35221,30000000.0
2009-04-30 08:05:00,2.352,2.352,2.35163,2.35163,9000000.0
2009-04-30 08:06:00,2.35179,2.35179,2.35022,2.35022,21000000.0
2009-04-30 08:07:00,2.34952,2.34985,2.34951,2.34951,15000000.0
2009-04-30 08:08:00,2.34931,2.3495,2.34876,2.34939,25000000.0
2009-04-30 08:09:00,2.35102,2.35127,2.34941,2.34941,23000000.0
2009-04-30 08:10:00,2.34915,2.34915,2.3486,2.34895,27000000.0
2009-04-30 08:11:00,2.34908,2.34973,2.34896,2.34973,18000000.0
2009-04-30 08:12:00,2.35039,2.35102,2.35039,2.35098,22000000.0
2009-04-30 08:13:00,2.35084,2.35107,2.35034,2.35107,18000000.0
2009-04-30 08:14:00,2.35094,2.35117,2.35085,2.35102,33000000.0
2009-04-30 08:15:00,2.35093,2.35125,2.35054,2.35054,21000000.0
2009-04-30 08:16:00,2.35023,2.35023,2.3487,2.3487,21000000.0
2009-04-30 08:17:00,2.34823,2.34823,2.34741,2.34741,19000000.0
2009-04-30 08:18:00,2.34772,2.34888,2.34629,2.34888,17000000.0
2009-04-30 08:19:00,2.34887,2.34905,2.34838,2.34838,16000000.0
2009-04-30 08:20:00,2.34894,2.34894,2.34838,2.34882,13000000.0
2009-04-30 08:21:00,2.34893,2.34893,2.34817,2.34817,18000000.0
2009-04-30 08:22:00,2.34685,2.34704,2.34655,2.34655,26000000.0
2009-04-30 08:23:00,2.34603,2.34661,2.34597,2.3461,16000000.0
2009-04-30 08:24:00,2.3464,2.3464,2.34551,2.34551,28000000.0
2009-04-30 08:25:00,2.34524,2.34536,2.34364,2.34364,49000000.0
2009-04-30 08:26:00,2.34328,2.34413,2.34319,2.34404,14000000.0
2009-04-30 08:27:00,2.34378,2.34378,2.34328,2.34367,31000000.0
2009-04-30 08:28:00,2.34367,2.34367,2.34221,2.34221,28000000.0
2009-04-30 08:29:00,2.34216,2.34354,2.34216,2.34354,32000000.0
2009-04-30 08:30:00,2.34344,2.34344,2.34218,2.34298,28000000.0
2009-04-30 08:31:00,2.34304,2.34348,2.34295,2.34348,40000000.0
2009-04-30 08:32:00,2.34346,2.34346,2.34257,2.34269,51000000.0
2009-04-30 08:33:00,2.34283,2.34283,2.34074,2.34074,48000000.0
2009-04-30 08:34:00,2.34031,2.3409,2.34007,2.3409,49000000.0
2009-04-30 08:35:00,2.34127,2.34175,2.34127,2.34175,39000000.0
2009-04-30 08:36:00,2.34141,2.34141,2.34026,2.34026,12000000.0
2009-04-30 08:37:00,2.34005,2.34046,2.33881,2.33881,25000000.0
2009-04-30 08:38:00,2.33898,2.33917,2.33897,2.33897,21000000.0
2009-04-30 08:39:00,2.33929,2.33978,2.33929,2.33978,23000000.0
2009-04-30 08:40:00,2.3384,2.3384,2.33759,2.33759,36000000.0
2009-04-30 08:41:00,2.33846,2.33924,2.33846,2.33898,30000000.0
2009-04-30 08:42:00,2.33892,2.3396,2.33892,2.33957,17000000.0
2009-04-30 08:43:00,2.33945,2.33995,2.33795,2.33869,23000000.0
2009-04-30 08:44:00,2.33791,2.33834,2.33729,2.33729,17000000.0
2009-04-30 08:45:00,2.33854,2.33902,2.33736,2.33798,37000000.0
2009-04-30 08:46:00,2.33663,2.33663,2.33504,2.33504,23000000.0
2009-04-30 08:47:00,2.33479,2.33614,2.33479,2.33614,25000000.0
2009-04-30 08:48:00,2.33637,2.33663,2.33485,2.33485,36000000.0
2009-04-30 08:49:00,2.33382,2.334,2.33369,2.33386,27000000.0
2009-04-30 08:50:00,2.33122,2.33272,2.33069,2.33139,56000000.0
2009-04-30 08:51:00,2.33091,2.33274,2.33015,2.33274,32000000.0
2009-04-30 08:52:00,2.33358,2.33386,2.3328,2.33379,39000000.0
2009-04-30 08:53:00,2.33336,2.33395,2.33336,2.3334,63000000.0
2009-04-30 08:54:00,2.33332,2.33332,2.33206,2.33206,42000000.0
2009-04-30 08:55:00,2.33224,2.33369,2.3315,2.3315,55000000.0
2009-04-30 08:56:00,2.33189,2.33305,2.33173,2.33195,21000000.0
2009-04-30 08:57:00,2.3318,2.33299,2.3318,2.33267,23000000.0
2009-04-30 08:58:00,2.33293,2.33293,2.33183,2.33203,18000000.0
2009-04-30 08:59:00,2.33279,2.33279,2.33234,2.33256,12000000.0
2009-04-30 09:00:00,2.33265,2.33312,2.33265,2.33312,26000000.0
2009-04-30 09:01:00,2.33352,2.33374,2.33328,2.3337,19000000.0
2009-04-30 09:02:00,2.3337,2.33411,2.33354,2.33411,15000000.0
2009-04-30 09:03:00,2.33405,2.33435,2.33405,2.33425,16000000.0
2009-04-30 09:04:00,2.33359,2.33359,2.33326,2.33345,22000000.0
2009-04-30 09:05:00,2.33324,2.33338,2.33239,2.33266,11000000.0
2009-04-30 09:06:00,2.33257,2.33343,2.33257,2.33308,31000000.0
2009-04-30 09:07:00,2.33279,2.33279,2.33202,2.33202,33000000.0
2009-04-30 09:08:00,2.33197,2.33215,2.33197,2.33215,17000000.0
2009-04-30 09:09:00,2.33244,2.33246,2.33231,2.33239,37000000.0
2009-04-30 09:10:00,2.3322,2.3322,2.33167,2.3317,31000000.0
2009-04-30 09:11:00,2.33158,2.33185,2.33158,2.33176,26000000.0
2009-04-30 09:12:00,2.33204,2.3328,2.33204,2.33244,41000000.0
2009-04-30 09:13:00,2.33225,2.33231,2.33196,2.33196,61000000.0
2009-04-30 09:14:00,2.33224,2.33324,2.33224,2.33315,57000000.0
2009-04-30 09:15:00,2.33278,2.33278,2.33227,2.33227,33000000.0
2009-04-30 09:16:00,2.33212,2.33228,2.332,2.33207,39000000.0
2009-04-30 09:17:00,2.33188,2.33219,2.33159,2.33159,40000000.0
2009-04-30 09:18:00,2.33044,2.33051,2.32892,2.33051,68000000.0
2009-04-30 09:19:00,2.331,2.33131,2.33083,2.33131,52000000.0
2009-04-30 09:20:00,2.33126,2.33138,2.33072,2.33138,37000000.0
2009-04-30 09:21:00,2.3315,2.3315,2.33106,2.33106,61000000.0
2009-04-30 09:22:00,2.33095,2.33095,2.33039,2.33039,63000000.0
2009-04-30 09:23:00,2.33036,2.33041,2.33011,2.33021,65000000.0
2009-04-30 09:24:00,2.32965,2.32999,2.32951,2.32999,47000000.0
2009-04-30 09:25:00,2.32983,2.33041,2.32973,2.33041,32000000.0
2009-04-30 09:26:00,2.33125,2.33188,2.33125,2.33179,29000000.0
2009-04-30 09:27:00,2.33239,2.33262,2.33207,2.33207,55000000.0
2009-04-30 09:28:00,2.33187,2.33189,2.33171,2.33175,46000000.0
2009-04-30 09:29:00,2.33159,2.33223,2.33159,2.33223,32000000.0
2009-04-30 09:30:00,2.33185,2.33189,2.33151,2.33151,24000000.0
2009-04-30 09:31:00,2.32995,2.33008,2.32953,2.32994,18000000.0
2009-04-30 09:32:00,2.32891,2.32984,2.32863,2.32984,35000000.0
2009-04-30 09:33:00,2.3304,2.3304,2.32942,2.32993,43000000.0
2009-04-30 09:34:00,2.33015,2.33015,2.32964,2.32964,31000000.0
2009-04-30 09:35:00,2.32939,2.32988,2.32915,2.32988,47000000.0
2009-04-30 09:36:00,2.33011,2.33095,2.3301,2.3301,34000000.0
2009-04-30 09:37:00,2.32961,2.32961,2.32881,2.32881,49000000.0
2009-04-30 09:38:00,2.32822,2.32909,2.32814,2.32856,37000000.0
2009-04-30 09:39:00,2.32825,2.32825,2.32785,2.32785,61000000.0
2009-04-30 09:40:00,2.32695,2.32695,2.32588,2.32658,46000000.0
2009-04-30 09:41:00,2.32661,2.32712,2.32639,2.32712,33000000.0
2009-04-30 09:42:00,2.32635,2.32635,2.32596,2.32596,60000000.0
2009-04-30 09:43:00,2.3263,2.32653,2.32598,2.32598,66000000.0
2009-04-30 09:44:00,2.32564,2.32592,2.32532,2.32565,21000000.0
2009-04-30 09:45:00,2.32546,2.32606,2.32519,2.32606,22000000.0
2009-04-30 09:46:00,2.32624,2.32718,2.32618,2.32694,30000000.0
2009-04-30 09:47:00,2.32715,2.32733,2.32582,2.32582,24000000.0
2009-04-30 09:48:00,2.32553,2.32584,2.3254,2.32565,34000000.0
2009-04-30 09:49:00,2.32603,2.32658,2.32603,2.32654,26000000.0
2009-04-30 09:50:00,2.32619,2.32732,2.32611,2.32732,34000000.0
2009-04-30 09:51:00,2.32733,2.32744,2.32713,2.32713,56000000.0
2009-04-30 09:52:00,2.32717,2.32722,2.32686,2.32686,38000000.0
2009-04-30 09:53:00,2.32722,2.32722,2.32643,2.32643,32000000.0
2009-04-30 09:54:00,2.32503,2.32707,2.32503,2.32707,36000000.0
2009-04-30 09:55:00,2.32688,2.32713,2.32688,2.32713,38000000.0
2009-04-30 09:56:00,2.32704,2.32704,2.32682,2.32691,38000000.0
2009-04-30 09:57:00,2.32659,2.32659,2.32569,2.32569,30000000.0
2009-04-30 09:58:00,2.32529,2.32529,2.32454,2.32454,52000000.0
2009-04-30 09:59:00,2.32534,2.32599,2.32534,2.32599,32000000.0
2009-04-30 10:00:00,2.32578,2.32578,2.32524,2.32569,39000000.0
2009-04-30 10:01:00,2.3259,2.3259,2.32545,2.3255,44000000.0
2009-04-30 10:02:00,2.32518,2.32616,2.32518,2.326,34000000.0
2009-04-30 10:03:00,2.32574,2.32574,2.32472,2.32472,47000000.0
2009-04-30 10:04:00,2.32519,2.3262,2.32519,2.3262,32000000.0
2009-04-30 10:05:00,2.32647,2.32688,2.32617,2.32688,32000000.0
2009-04-30 10:06:00,2.32664,2.32771,2.32652,2.32724,42000000.0
2009-04-30 10:07:00,2.32719,2.32744,2.32699,2.32744,51000000.0
2009-04-30 10:08:00,2.32758,2.32823,2.32758,2.32804,54000000.0
2009-04-30 10:09:00,2.3293,2.33002,2.3293,2.32991,53000000.0
2009-04-30 10:10:00,2.32998,2.33089,2.32998,2.33089,72000000.0
2009-04-30 10:11:00,2.33106,2.33144,2.33106,2.33134,61000000.0
2009-04-30 10:12:00,2.33147,2.33418,2.33147,2.33418,65000000.0
2009-04-30 10:13:00,2.33421,2.33479,2.33417,2.33417,56000000.0
2009-04-30 10:14:00,2.33438,2.33464,2.33403,2.33464,49000000.0
2009-04-30 10:15:00,2.33446,2.33446,2.33372,2.33396,46000000.0
2009-04-30 10:16:00,2.33465,2.33498,2.33419,2.33419,33000000.0
2009-04-30 10:17:00,2.33381,2.33407,2.33381,2.33389,37000000.0
2009-04-30 10:18:00,2.33406,2.33413,2.33392,2.33392,50000000.0
2009-04-30 10:19:00,2.33397,2.33414,2.33329,2.33329,59000000.0
2009-04-30 10:20:00,2.33296,2.33296,2.33163,2.33163,41000000.0
2009-04-30 10:21:00,2.33156,2.33205,2.33156,2.33157,44000000.0
2009-04-30 10:22:00,2.33148,2.33214,2.33148,2.33214,47000000.0
2009-04-30 10:23:00,2.332,2.33202,2.33177,2.33177,58000000.0
2009-04-30 10:24:00,2.33109,2.3312,2.33067,2.33067,43000000.0
2009-04-30 10:25:00,2.32985,2.32987,2.32967,2.32979,60000000.0
2009-04-30 10:26:00,2.32998,2.33061,2.32998,2.3303,64000000.0
2009-04-30 10:27:00,2.33024,2.3304,2.33024,2.33026,54000000.0
2009-04-30 10:28:00,2.33072,2.33072,2.32995,2.33002,62000000.0
2009-04-30 10:29:00,2.32979,2.33077,2.32972,2.33077,61000000.0
2009-04-30 10:30:00,2.33066,2.33109,2.33066,2.33093,36000000.0
2009-04-30 10:31:00,2.33184,2.33298,2.33184,2.33298,39000000.0
2009-04-30 10:32:00,2.33335,2.33347,2.3332,2.33347,44000000.0
2009-04-30 10:33:00,2.3329,2.33308,2.33283,2.33308,18000000.0
2009-04-30 10:34:00,2.33305,2.33326,2.33241,2.33326,20000000.0
2009-04-30 10:35:00,2.33465,2.33567,2.33465,2.33567,23000000.0
2009-04-30 10:36:00,2.33527,2.33527,2.33481,2.33493,32000000.0
2009-04-30 10:37:00,2.33502,2.33523,2.33467,2.33515,30000000.0
2009-04-30 10:38:00,2.33497,2.33497,2.33461,2.33469,26000000.0
2009-04-30 10:39:00,2.33357,2.3336,2.33313,2.33313,29000000.0
2009-04-30 10:40:00,2.33342,2.334,2.33297,2.33364,19000000.0
2009-04-30 10:41:00,2.33294,2.33294,2.33046,2.33046,29000000.0
2009-04-30 10:42:00,2.32947,2.33026,2.32935,2.33013,38000000.0
2009-04-30 10:43:00,2.33062,2.33177,2.33062,2.33145,27000000.0
2009-04-30 10:44:00,2.33124,2.33124,2.33106,2.33112,26000000.0
2009-04-30 10:45:00,2.331,2.33113,2.33094,2.33101,27000000.0
2009-04-30 10:46:00,2.33053,2.33053,2.32968,2.32968,35000000.0
2009-04-30 10:47:00,2.3294,2.32988,2.32917,2.32988,23000000.0
2009-04-30 10:48:00,2.33062,2.331,2.33032,2.33032,44000000.0
2009-04-30 10:49:00,2.32983,2.33007,2.32973,2.33007,36000000.0
2009-04-30 10:50:00,2.32978,2.33011,2.32978,2.33011,47000000.0
2009-04-30 10:51:00,2.33144,2.33144,2.33113,2.33144,45000000.0
2009-04-30 10:52:00,2.33121,2.33129,2.33073,2.33119,33000000.0
2009-04-30 10:53:00,2.33137,2.33137,2.33054,2.33054,46000000.0
2009-04-30 10:54:00,2.33025,2.33105,2.33025,2.33075,35000000.0
2009-04-30 10:55:00,2.33119,2.33311,2.33119,2.33311,37000000.0
2009-04-30 10:56:00,2.33445,2.33498,2.33326,2.33357,33000000.0
2009-04-30 10:57:00,2.33363,2.33366,2.33317,2.33331,33000000.0
2009-04-30 10:58:00,2.33256,2.33256,2.33186,2.33186,26000000.0
2009-04-30 10:59:00,2.33168,2.3321,2.33168,2.33207,47000000.0
2009-04-30 11:00:00,2.33204,2.33281,2.33204,2.3328,39000000.0
2009-04-30 11:01:00,2.33267,2.33267,2.33191,2.33231,45000000.0
2009-04-30 11:02:00,2.33293,2.33336,2.33285,2.33336,17000000.0
2009-04-30 11:03:00,2.33411,2.33517,2.33407,2.33517,37000000.0
2009-04-30 11:04:00,2.33462,2.33537,2.33462,2.33537,40000000.0
2009-04-30 11:05:00,2.3354,2.33541,2.33446,2.33446,18000000.0
2009-04-30 11:06:00,2.33421,2.33478,2.33372,2.33372,19000000.0
2009-04-30 11:07:00,2.33372,2.33404,2.33365,2.33404,30000000.0
2009-04-30 11:08:00,2.33458,2.33458,2.33406,2.33406,30000000.0
2009-04-30 11:09:00,2.33427,2.33498,2.3341,2.33498,45000000.0
2009-04-30 11:10:00,2.33502,2.33509,2.33491,2.33501,35000000.0
2009-04-30 11:11:00,2.33484,2.33539,2.3347,2.33539,46000000.0
2009-04-30 11:12:00,2.33588,2.33588,2.3354,2.33562,55000000.0
2009-04-30 11:13:00,2.33502,2.33541,2.33462,2.33541,59000000.0
2009-04-30 11:14:00,2.33553,2.33626,2.33545,2.33576,41000000.0
2009-04-30 11:15:00,2.33548,2.33595,2.33546,2.33575,34000000.0
2009-04-30 11:16:00,2.33491,2.33565,2.33489,2.33489,20000000.0
2009-04-30 11:17:00,2.33531,2.33531,2.33447,2.33457,57000000.0
2009-04-30 11:18:00,2.33454,2.33483,2.33448,2.3345,44000000.0
2009-04-30 11:19:00,2.33434,2.33536,2.33434,2.33536,63000000.0
2009-04-30 11:20:00,2.33547,2.33547,2.33518,2.33532,43000000.0
2009-04-30 11:21:00,2.33524,2.33578,2.33495,2.33578,34000000.0
2009-04-30 11:22:00,2.33487,2.33518,2.33456,2.33456,56000000.0
2009-04-30 11:23:00,2.33449,2.33482,2.33433,2.33433,43000000.0
2009-04-30 11:24:00,2.33472,2.33523,2.33472,2.33523,53000000.0
2009-04-30 11:25:00,2.33541,2.33592,2.33541,2.33585,29000000.0
2009-04-30 11:26:00,2.33592,2.33714,2.33555,2.33714,41000000.0
2009-04-30 11:27:00,2.33779,2.33886,2.33779,2.33886,34000000.0
2009-04-30 11:28:00,2.33868,2.33888,2.33803,2.33803,36000000.0
2009-04-30 11:29:00,2.33744,2.33745,2.33725,2.33743,43000000.0
2009-04-30 11:30:00,2.33793,2.33793,2.33708,2.33712,24000000.0
2009-04-30 11:31:00,2.33682,2.33683,2.33653,2.3367,34000000.0
2009-04-30 11:32:00,2.33694,2.33762,2.33694,2.33762,46000000.0
2009-04-30 11:33:00,2.3373,2.3373,2.33625,2.33625,41000000.0
2009-04-30 11:34:00,2.33663,2.33663,2.33583,2.33617,28000000.0
2009-04-30 11:35:00,2.33632,2.33711,2.33632,2.33706,44000000.0
2009-04-30 11:36:00,2.3366,2.33677,2.33585,2.33663,48000000.0
2009-04-30 11:37:00,2.33731,2.33744,2.33701,2.33744,50000000.0
2009-04-30 11:38:00,2.33793,2.33805,2.33765,2.33805,37000000.0
2009-04-30 11:39:00,2.33793,2.33805,2.33791,2.33798,52000000.0
2009-04-30 11:40:00,2.33697,2.33698,2.33661,2.33695,27000000.0
2009-04-30 11:41:00,2.33728,2.33806,2.33728,2.33806,49000000.0
2009-04-30 11:42:00,2.33841,2.33841,2.33803,2.3382,22000000.0
2009-04-30 11:43:00,2.33815,2.33853,2.33814,2.33846,45000000.0
2009-04-30 11:44:00,2.33834,2.33852,2.33798,2.33798,42000000.0
2009-04-30 11:45:00,2.33725,2.33786,2.33673,2.33786,41000000.0
2009-04-30 11:46:00,2.33783,2.33783,2.33758,2.33776,38000000.0
2009-04-30 11:47:00,2.33765,2.33765,2.33669,2.33669,22000000.0
2009-04-30 11:48:00,2.33649,2.33649,2.33577,2.33584,27000000.0
2009-04-30 11:49:00,2.33615,2.33616,2.33592,2.33592,41000000.0
2009-04-30 11:50:00,2.33577,2.33577,2.33532,2.33532,44000000.0
2009-04-30 11:51:00,2.3353,2.33621,2.3353,2.33621,37000000.0
2009-04-30 11:52:00,2.33612,2.33612,2.33563,2.33563,37000000.0
2009-04-30 11:53:00,2.33558,2.3356,2.33542,2.33544,33000000.0
2009-04-30 11:54:00,2.33586,2.33597,2.33567,2.33568,37000000.0
2009-04-30 11:55:00,2.33562,2.33562,2.33539,2.33543,38000000.0
2009-04-30 11:56:00,2.33493,2.33493,2.33429,2.33487,51000000.0
2009-04-30 11:57:00,2.33528,2.33528,2.33472,2.3349,29000000.0
2009-04-30 11:58:00,2.33534,2.33563,2.33534,2.33563,31000000.0
2009-04-30 11:59:00,2.33605,2.33626,2.33584,2.33584,51000000.0
2009-04-30 12:00:00,2.3356,2.3356,2.33484,2.33493,23000000.0
2009-04-30 12:01:00,2.33436,2.33436,2.33369,2.33402,24000000.0
2009-04-30 12:02:00,2.33449,2.33537,2.33441,2.33441,34000000.0
2009-04-30 12:03:00,2.33427,2.33442,2.33414,2.33422,36000000.0
2009-04-30 12:04:00,2.33428,2.33456,2.33428,2.33456,33000000.0
2009-04-30 12:05:00,2.33414,2.33414,2.33392,2.33403,26000000.0
2009-04-30 12:06:00,2.33366,2.33388,2.33348,2.33388,15000000.0
2009-04-30 12:07:00,2.33408,2.33445,2.33402,2.33402,23000000.0
2009-04-30 12:08:00,2.33353,2.33353,2.33323,2.3334,37000000.0
2009-04-30 12:09:00,2.33314,2.33374,2.33314,2.33374,11000000.0
2009-04-30 12:10:00,2.33352,2.33364,2.3328,2.3328,25000000.0
2009-04-30 12:11:00,2.33228,2.33262,2.33164,2.33225,33000000.0
2009-04-30 12:12:00,2.33252,2.33252,2.33235,2.33235,31000000.0
2009-04-30 12:13:00,2.33226,2.33226,2.33202,2.33202,24000000.0
2009-04-30 12:14:00,2.33218,2.33246,2.33218,2.33228,36000000.0
2009-04-30 12:15:00,2.33205,2.33222,2.3306,2.3306,29000000.0
2009-04-30 12:16:00,2.32988,2.32988,2.32933,2.32933,30000000.0
2009-04-30 12:17:00,2.32948,2.33097,2.32948,2.33097,41000000.0
2009-04-30 12:18:00,2.33078,2.33087,2.33063,2.33077,43000000.0
2009-04-30 12:19:00,2.33087,2.33125,2.33087,2.33111,37000000.0
2009-04-30 12:20:00,2.33096,2.33235,2.33091,2.33157,40000000.0
2009-04-30 12:21:00,2.33184,2.33187,2.33162,2.33166,61000000.0
2009-04-30 12:22:00,2.33185,2.3325,2.33176,2.3325,24000000.0
2009-04-30 12:23:00,2.33255,2.33255,2.33242,2.33242,23000000.0
2009-04-30 12:24:00,2.33205,2.33205,2.33132,2.33132,30000000.0
2009-04-30 12:25:00,2.33145,2.33162,2.33141,2.33147,22000000.0
2009-04-30 12:26:00,2.33144,2.33197,2.33144,2.33197,32000000.0
2009-04-30 12:27:00,2.33219,2.33271,2.33219,2.33271,25000000.0
2009-04-30 12:28:00,2.33297,2.33325,2.33292,2.33309,58000000.0
2009-04-30 12:29:00,2.33336,2.33394,2.33172,2.33172,71000000.0
2009-04-30 12:30:00,2.33083,2.33335,2.33033,2.33335,47000000.0
2009-04-30 12:31:00,2.33306,2.33306,2.33235,2.33281,55000000.0
2009-04-30 12:32:00,2.33238,2.33277,2.33238,2.33277,32000000.0
2009-04-30 12:33:00,2.3328,2.33295,2.33232,2.33242,40000000.0
2009-04-30 12:34:00,2.33229,2.33251,2.33229,2.33233,14000000.0
2009-04-30 12:35:00,2.33228,2.33258,2.33216,2.33258,20000000.0
2009-04-30 12:36:00,2.33276,2.33335,2.33276,2.33335,36000000.0
2009-04-30 12:37:00,2.33321,2.33321,2.33287,2.33292,22000000.0
2009-04-30 12:38:00,2.3334,2.33346,2.33319,2.33319,12000000.0
2009-04-30 12:39:00,2.33273,2.33273,2.33253,2.33265,20000000.0
2009-04-30 12:40:00,2.33261,2.33261,2.33245,2.33252,16000000.0
2009-04-30 12:41:00,2.33246,2.33264,2.33212,2.33264,10000000.0
2009-04-30 12:42:00,2.33279,2.3328,2.33267,2.3328,26000000.0
2009-04-30 12:43:00,2.33282,2.33282,2.33264,2.33267,9000000.0
2009-04-30 12:44:00,2.33299,2.33363,2.33291,2.33363,21000000.0
2009-04-30 12:45:00,2.33386,2.33429,2.33386,2.33429,30000000.0
2009-04-30 12:46:00,2.33443,2.33534,2.33398,2.33521,41000000.0
2009-04-30 12:47:00,2.33508,2.3356,2.33508,2.33544,26000000.0
2009-04-30 12:48:00,2.33593,2.33618,2.33555,2.3361,27000000.0
2009-04-30 12:49:00,2.33663,2.33664,2.33601,2.33601,36000000.0
2009-04-30 12:50:00,2.3355,2.33582,2.33414,2.33575,34000000.0
2009-04-30 12:51:00,2.33565,2.33568,2.33505,2.3354,25000000.0
2009-04-30 12:52:00,2.3355,2.33578,2.3355,2.33578,26000000.0
2009-04-30 12:53:00,2.33592,2.33621,2.33521,2.33621,16000000.0
2009-04-30 12:54:00,2.33648,2.33659,2.33619,2.33636,28000000.0
2009-04-30 12:55:00,2.33632,2.33632,2.3354,2.3354,29000000.0
2009-04-30 12:56:00,2.33535,2.33557,2.33483,2.33483,30000000.0
2009-04-30 12:57:00,2.33464,2.33464,2.33421,2.33442,26000000.0
2009-04-30 12:58:00,2.33499,2.33625,2.33499,2.33625,14000000.0
2009-04-30 12:59:00,2.33598,2.33598,2.33542,2.33546,32000000.0
2009-04-30 13:00:00,2.3354,2.3354,2.33512,2.33512,20000000.0
2009-04-30 13:01:00,2.33507,2.3353,2.33494,2.33501,31000000.0
2009-04-30 13:02:00,2.33522,2.33572,2.3352,2.3352,12000000.0
2009-04-30 13:03:00,2.33499,2.33546,2.33437,2.33437,21000000.0
2009-04-30 13:04:00,2.33616,2.33748,2.33616,2.33748,7000000.0
2009-04-30 13:05:00,2.33744,2.33796,2.33744,2.33789,17000000.0
2009-04-30 13:06:00,2.33782,2.33782,2.3373,2.33754,22000000.0
2009-04-30 13:07:00,2.33777,2.33777,2.33747,2.33747,17000000.0
2009-04-30 13:08:00,2.33769,2.33785,2.33763,2.33779,37000000.0
2009-04-30 13:09:00,2.33861,2.33957,2.33861,2.33934,33000000.0
2009-04-30 13:10:00,2.33957,2.33957,2.33925,2.3395,32000000.0
2009-04-30 13:11:00,2.33947,2.33947,2.33838,2.33915,21000000.0
2009-04-30 13:12:00,2.34037,2.3407,2.33964,2.33964,7000000.0
2009-04-30 13:13:00,2.34013,2.34086,2.34013,2.34022,11000000.0
2009-04-30 13:14:00,2.34027,2.34027,2.33896,2.33947,33000000.0
2009-04-30 13:15:00,2.33928,2.33959,2.33928,2.33938,25000000.0
2009-04-30 13:16:00,2.33783,2.33796,2.33723,2.33796,20000000.0
2009-04-30 13:17:00,2.33832,2.33832,2.33793,2.33827,19000000.0
2009-04-30 13:18:00,2.33868,2.33886,2.33867,2.33882,41000000.0
2009-04-30 13:19:00,2.33848,2.33848,2.33712,2.33712,36000000.0
2009-04-30 13:20:00,2.33697,2.33706,2.33696,2.33705,36000000.0
2009-04-30 13:21:00,2.33673,2.33709,2.33648,2.33709,54000000.0
2009-04-30 13:22:00,2.33755,2.33774,2.33755,2.33773,41000000.0
2009-04-30 13:23:00,2.33751,2.33929,2.33751,2.33929,11000000.0
2009-04-30 13:24:00,2.33927,2.33927,2.33832,2.33832,23000000.0
2009-04-30 13:25:00,2.33821,2.33837,2.33815,2.33815,25000000.0
2009-04-30 13:26:00,2.33862,2.33911,2.33862,2.33866,20000000.0
2009-04-30 13:27:00,2.33817,2.33817,2.33759,2.33775,32000000.0
2009-04-30 13:28:00,2.33816,2.33965,2.33816,2.33965,26000000.0
2009-04-30 13:29:00,2.33984,2.33984,2.33721,2.33721,25000000.0
2009-04-30 13:30:00,2.337,2.337,2.33653,2.33653,16000000.0
2009-04-30 13:31:00,2.33677,2.337,2.33658,2.3369,21000000.0
2009-04-30 13:32:00,2.33691,2.33731,2.33691,2.33713,28000000.0
2009-04-30 13:33:00,2.33739,2.33824,2.33739,2.33824,18000000.0
2009-04-30 13:34:00,2.33824,2.33833,2.33789,2.33789,35000000.0
2009-04-30 13:35:00,2.3375,2.33762,2.33733,2.33762,10000000.0
2009-04-30 13:36:00,2.33875,2.33943,2.33869,2.33869,40000000.0
2009-04-30 13:37:00,2.33875,2.33876,2.33829,2.33876,22000000.0
2009-04-30 13:38:00,2.33896,2.33913,2.33886,2.33913,39000000.0
2009-04-30 13:39:00,2.33897,2.33897,2.33786,2.33786,32000000.0
2009-04-30 13:40:00,2.33701,2.3371,2.33649,2.33649,35000000.0
2009-04-30 13:41:00,2.33653,2.33693,2.33638,2.33638,27000000.0
2009-04-30 13:42:00,2.33579,2.33579,2.33458,2.33472,32000000.0
2009-04-30 13:43:00,2.33538,2.33559,2.33525,2.33559,26000000.0
2009-04-30 13:44:00,2.33539,2.33548,2.33524,2.33527,25000000.0
2009-04-30 13:45:00,2.33498,2.33508,2.33464,2.33464,21000000.0
2009-04-30 13:46:00,2.3342,2.3342,2.33381,2.33391,13000000.0
2009-04-30 13:47:00,2.3337,2.33384,2.33354,2.33381,22000000.0
2009-04-30 13:48:00,2.33459,2.33471,2.3345,2.3345,21000000.0
2009-04-30 13:49:00,2.33455,2.33555,2.33455,2.33551,24000000.0
2009-04-30 13:50:00,2.33546,2.33546,2.33472,2.3349,27000000.0
2009-04-30 13:51:00,2.33541,2.33577,2.33539,2.33577,27000000.0
2009-04-30 13:52:00,2.33583,2.33583,2.33539,2.33549,31000000.0
2009-04-30 13:53:00,2.33569,2.33621,2.33565,2.33585,31000000.0
2009-04-30 13:54:00,2.33634,2.33648,2.33627,2.33648,28000000.0
2009-04-30 13:55:00,2.33639,2.33685,2.33636,2.33685,33000000.0
2009-04-30 13:56:00,2.337,2.33705,2.33659,2.33659,23000000.0
2009-04-30 13:57:00,2.33668,2.33703,2.33668,2.33669,19000000.0
2009-04-30 13:58:00,2.33672,2.33696,2.33664,2.33696,30000000.0
2009-04-30 13:59:00,2.33722,2.33756,2.33722,2.33746,39000000.0
2009-04-30 14:00:00,2.33737,2.33767,2.33729,2.33767,30000000.0
2009-04-30 14:01:00,2.33822,2.33911,2.33822,2.33911,16000000.0
2009-04-30 14:02:00,2.33901,2.34008,2.33901,2.34008,34000000.0
2009-04-30 14:03:00,2.33965,2.33965,2.33917,2.33917,24000000.0
2009-04-30 14:04:00,2.33919,2.33943,2.33907,2.33907,20000000.0
2009-04-30 14:05:00,2.33849,2.33923,2.33849,2.33923,31000000.0
2009-04-30 14:06:00,2.33916,2.33945,2.33916,2.33945,28000000.0
2009-04-30 14:07:00,2.33979,2.34011,2.33974,2.33974,32000000.0
2009-04-30 14:08:00,2.33956,2.33977,2.33928,2.33928,22000000.0
2009-04-30 14:09:00,2.33954,2.33954,2.3391,2.3391,15000000.0
2009-04-30 14:10:00,2.33936,2.33936,2.33859,2.33859,24000000.0
2009-04-30 14:11:00,2.3387,2.33881,2.3387,2.3387,22000000.0
2009-04-30 14:12:00,2.33859,2.33859,2.33752,2.33752,17000000.0
2009-04-30 14:13:00,2.33707,2.33727,2.33707,2.33719,19000000.0
2009-04-30 14:14:00,2.33721,2.33729,2.3371,2.33719,22000000.0
2009-04-30 14:15:00,2.33676,2.33676,2.33418,2.33418,26000000.0
2009-04-30 14:16:00,2.33452,2.33492,2.33452,2.33454,10000000.0
2009-04-30 14:17:00,2.33456,2.33456,2.33429,2.33429,8000000.0
2009-04-30 14:18:00,2.33393,2.33398,2.33375,2.33398,13000000.0
2009-04-30 14:19:00,2.33446,2.33649,2.33446,2.33649,29000000.0
2009-04-30 14:20:00,2.33757,2.33797,2.33757,2.33761,15000000.0
2009-04-30 14:21:00,2.33788,2.33921,2.33788,2.339,18000000.0
2009-04-30 14:22:00,2.3392,2.3392,2.3372,2.3372,10000000.0
2009-04-30 14:23:00,2.33665,2.33665,2.33512,2.33512,24000000.0
2009-04-30 14:24:00,2.33465,2.33465,2.33381,2.33394,17000000.0
2009-04-30 14:25:00,2.3342,2.33458,2.33406,2.33458,31000000.0
2009-04-30 14:26:00,2.33488,2.33622,2.33488,2.33603,14000000.0
2009-04-30 14:27:00,2.33557,2.3365,2.33557,2.3365,14000000.0
2009-04-30 14:28:00,2.33663,2.33674,2.33623,2.33623,9000000.0
2009-04-30 14:29:00,2.33554,2.33638,2.33549,2.33638,7000000.0
2009-04-30 14:30:00,2.33676,2.33676,2.33596,2.33596,17000000.0
2009-04-30 14:31:00,2.33623,2.33669,2.33603,2.33613,21000000.0
2009-04-30 14:32:00,2.33552,2.33568,2.33479,2.33485,8000000.0
2009-04-30 14:33:00,2.3347,2.33472,2.33403,2.3341,10000000.0
2009-04-30 14:34:00,2.33449,2.3362,2.33449,2.3362,11000000.0
2009-04-30 14:35:00,2.33603,2.33635,2.33588,2.3362,7000000.0
2009-04-30 14:36:00,2.33439,2.33439,2.33341,2.3342,8000000.0
2009-04-30 14:37:00,2.33427,2.33427,2.33349,2.33349,11000000.0
2009-04-30 14:38:00,2.33377,2.33466,2.33377,2.33466,7000000.0
2009-04-30 14:39:00,2.33476,2.33476,2.3342,2.33433,8000000.0
2009-04-30 14:40:00,2.33342,2.33342,2.33283,2.33283,8000000.0
2009-04-30 14:41:00,2.33305,2.33324,2.33303,2.33309,10000000.0
2009-04-30 14:42:00,2.33325,2.33355,2.33325,2.33331,9000000.0
2009-04-30 14:43:00,2.333,2.33307,2.33252,2.33274,8000000.0
2009-04-30 14:44:00,2.33202,2.33202,2.331,2.33138,8000000.0
2009-04-30 14:45:00,2.33209,2.33493,2.33209,2.33493,7000000.0
2009-04-30 14:46:00,2.33609,2.33662,2.33609,2.33662,9000000.0
2009-04-30 14:47:00,2.33642,2.33764,2.33602,2.33764,8000000.0
2009-04-30 14:48:00,2.33868,2.33933,2.33868,2.33884,8000000.0
2009-04-30 14:49:00,2.33874,2.33874,2.33823,2.33829,9000000.0
2009-04-30 14:50:00,2.33803,2.33804,2.33765,2.33804,7000000.0
2009-04-30 14:51:00,2.33799,2.33814,2.33732,2.33732,10000000.0
2009-04-30 14:52:00,2.33745,2.33745,2.3372,2.3372,5000000.0
2009-04-30 14:53:00,2.33742,2.33768,2.33709,2.33713,7000000.0
2009-04-30 14:54:00,2.33734,2.33755,2.33697,2.33697,8000000.0
2009-04-30 14:55:00,2.33738,2.33788,2.33738,2.33785,7000000.0
2009-04-30 14:56:00,2.33915,2.33931,2.3387,2.33874,8000000.0
2009-04-30 14:57:00,2.33974,2.34095,2.33974,2.34095,7000000.0
2009-04-30 14:58:00,2.34146,2.34222,2.34131,2.34218,8000000.0
2009-04-30 14:59:00,2.34248,2.34284,2.34248,2.3426,8000000.0
2009-04-30 15:00:00,2.3433,2.3433,2.34171,2.34171,7000000.0
2009-04-30 15:01:00,2.34109,2.34109,2.3392,2.3392,8000000.0
2009-04-30 15:02:00,2.33875,2.3389,2.33797,2.33797,7000000.0
2009-04-30 15:03:00,2.33757,2.33882,2.33748,2.33882,7000000.0
2009-04-30 15:04:00,2.33894,2.33954,2.33894,2.33921,8000000.0
2009-04-30 15:05:00,2.33866,2.33866,2.33817,2.33817,7000000.0
2009-04-30 15:06:00,2.33772,2.33796,2.33772,2.33796,8000000.0
2009-04-30 15:07:00,2.33779,2.33798,2.33701,2.33798,11000000.0
2009-04-30 15:08:00,2.33755,2.3378,2.33745,2.33772,8000000.0
2009-04-30 15:09:00,2.33772,2.33807,2.33719,2.33719,7000000.0
2009-04-30 15:10:00,2.33678,2.33681,2.33608,2.33608,7000000.0
2009-04-30 15:11:00,2.33624,2.33682,2.33624,2.33682,11000000.0
2009-04-30 15:12:00,2.33655,2.33655,2.33593,2.33607,10000000.0
2009-04-30 15:13:00,2.33578,2.33578,2.33547,2.33564,9000000.0
2009-04-30 15:14:00,2.33655,2.3368,2.33641,2.33679,10000000.0
2009-04-30 15:15:00,2.33684,2.33686,2.33671,2.33674,8000000.0
2009-04-30 15:16:00,2.33744,2.33798,2.3372,2.3372,9000000.0
2009-04-30 15:17:00,2.33755,2.33839,2.33755,2.33839,9000000.0
2009-04-30 15:18:00,2.33842,2.33842,2.33668,2.33693,8000000.0
2009-04-30 15:19:00,2.33706,2.33746,2.33706,2.33738,7000000.0
2009-04-30 15:20:00,2.33731,2.33815,2.33731,2.33808,9000000.0
2009-04-30 15:21:00,2.33762,2.33762,2.33715,2.33715,8000000.0
2009-04-30 15:22:00,2.33736,2.33785,2.33717,2.33717,9000000.0
2009-04-30 15:23:00,2.33705,2.33725,2.33551,2.33551,8000000.0
2009-04-30 15:24:00,2.33545,2.336,2.33545,2.33598,8000000.0
2009-04-30 15:25:00,2.33611,2.33628,2.33588,2.33588,7000000.0
2009-04-30 15:26:00,2.33557,2.33574,2.33557,2.33558,7000000.0
2009-04-30 15:27:00,2.33545,2.336,2.33542,2.33563,7000000.0
2009-04-30 15:28:00,2.33598,2.33598,2.33465,2.3353,11000000.0
2009-04-30 15:29:00,2.33566,2.33566,2.33513,2.33546,7000000.0
2009-04-30 15:30:00,2.33555,2.33609,2.33554,2.33609,9000000.0
2009-04-30 15:31:00,2.33621,2.33621,2.33574,2.33588,9000000.0
2009-04-30 15:32:00,2.33586,2.336,2.33575,2.336,10000000.0
2009-04-30 15:33:00,2.336,2.3363,2.33565,2.33565,8000000.0
2009-04-30 15:34:00,2.33519,2.33732,2.33519,2.33732,9000000.0
2009-04-30 15:35:00,2.33677,2.33677,2.33539,2.33539,7000000.0
2009-04-30 15:36:00,2.33492,2.3361,2.33492,2.3361,7000000.0
2009-04-30 15:37:00,2.33602,2.33618,2.33568,2.33618,8000000.0
2009-04-30 15:38:00,2.33456,2.33657,2.33456,2.33656,7000000.0
2009-04-30 15:39:00,2.33669,2.33669,2.33586,2.33591,10000000.0
2009-04-30 15:40:00,2.335,2.33554,2.335,2.33554,9000000.0
2009-04-30 15:41:00,2.33611,2.33614,2.33493,2.33493,11000000.0
2009-04-30 15:42:00,2.33453,2.33453,2.33362,2.33362,8000000.0
2009-04-30 15:43:00,2.33383,2.33416,2.33354,2.33416,8000000.0
2009-04-30 15:44:00,2.3342,2.3342,2.33284,2.33284,8000000.0
2009-04-30 15:45:00,2.33176,2.33396,2.33153,2.33392,8000000.0
2009-04-30 15:46:00,2.3339,2.33479,2.3339,2.33451,10000000.0
2009-04-30 15:47:00,2.3342,2.33467,2.3342,2.33467,7000000.0
2009-04-30 15:48:00,2.33486,2.33509,2.33479,2.33487,7000000.0
2009-04-30 15:49:00,2.33505,2.33526,2.33478,2.33478,6000000.0
2009-04-30 15:50:00,2.33516,2.33551,2.33516,2.33518,8000000.0
2009-04-30 15:51:00,2.3349,2.3349,2.33444,2.33444,9000000.0
2009-04-30 15:52:00,2.33439,2.33485,2.33427,2.33485,7000000.0
2009-04-30 15:53:00,2.3349,2.3349,2.33406,2.3343,7000000.0
2009-04-30 15:54:00,2.33413,2.33555,2.33408,2.33555,11000000.0
2009-04-30 15:55:00,2.33596,2.33611,2.33594,2.33611,9000000.0
2009-04-30 15:56:00,2.33644,2.33667,2.33613,2.33613,7000000.0
2009-04-30 15:57:00,2.33607,2.33607,2.33555,2.33555,10000000.0
2009-04-30 15:58:00,2.33555,2.33612,2.33533,2.33612,10000000.0
2009-04-30 15:59:00,2.33707,2.3378,2.33707,2.33749,7000000.0
2009-04-30 16:00:00,2.33733,2.33733,2.33679,2.33707,7000000.0
2009-04-30 16:01:00,2.33678,2.33678,2.33604,2.33604,9000000.0
2009-04-30 16:02:00,2.33643,2.3368,2.33643,2.3365,8000000.0
2009-04-30 16:03:00,2.33607,2.33647,2.33592,2.33592,11000000.0
2009-04-30 16:04:00,2.3364,2.33685,2.3364,2.33662,8000000.0
2009-04-30 16:05:00,2.33648,2.3365,2.33568,2.33568,9000000.0
2009-04-30 16:06:00,2.3352,2.3352,2.33377,2.33377,10000000.0
2009-04-30 16:07:00,2.33363,2.33433,2.33346,2.33346,10000000.0
2009-04-30 16:08:00,2.33309,2.33387,2.33219,2.33387,8000000.0
2009-04-30 16:09:00,2.33362,2.33385,2.3335,2.33385,7000000.0
2009-04-30 16:10:00,2.3344,2.3344,2.33321,2.33352,7000000.0
2009-04-30 16:11:00,2.33402,2.33411,2.33296,2.33296,10000000.0
2009-04-30 16:12:00,2.33257,2.33352,2.33248,2.33352,9000000.0
2009-04-30 16:13:00,2.33317,2.33317,2.33213,2.33213,7000000.0
2009-04-30 16:14:00,2.33207,2.33207,2.33075,2.33075,11000000.0
2009-04-30 16:15:00,2.33118,2.33158,2.33118,2.33158,7000000.0
2009-04-30 16:16:00,2.3308,2.33128,2.33079,2.33128,7000000.0
2009-04-30 16:17:00,2.33156,2.33189,2.3313,2.33189,11000000.0
2009-04-30 16:18:00,2.33245,2.33281,2.3324,2.3324,11000000.0
2009-04-30 16:19:00,2.33282,2.3333,2.33274,2.3333,11000000.0
2009-04-30 16:20:00,2.33348,2.33541,2.33348,2.33541,9000000.0
2009-04-30 16:21:00,2.33614,2.3366,2.33544,2.33544,9000000.0
2009-04-30 16:22:00,2.33574,2.3358,2.33455,2.33464,8000000.0
2009-04-30 16:23:00,2.33384,2.33558,2.33373,2.33558,8000000.0
2009-04-30 16:24:00,2.33619,2.33635,2.3361,2.33627,10000000.0
2009-04-30 16:25:00,2.33629,2.33629,2.33579,2.33579,7000000.0
2009-04-30 16:26:00,2.33531,2.33531,2.33424,2.33424,7000000.0
2009-04-30 16:27:00,2.33417,2.33531,2.33417,2.33525,11000000.0
2009-04-30 16:28:00,2.33496,2.33553,2.33496,2.33525,11000000.0
2009-04-30 16:29:00,2.33485,2.33485,2.33409,2.33441,7000000.0
2009-04-30 16:30:00,2.33359,2.33359,2.33181,2.33221,8000000.0
2009-04-30 16:31:00,2.33275,2.33328,2.33275,2.33305,7000000.0
2009-04-30 16:32:00,2.33343,2.334,2.33325,2.334,8000000.0
2009-04-30 16:33:00,2.33413,2.33413,2.33379,2.33411,11000000.0
2009-04-30 16:34:00,2.33188,2.33188,2.33159,2.3318,8000000.0
2009-04-30 16:35:00,2.33138,2.33138,2.33111,2.33117,7000000.0
2009-04-30 16:36:00,2.33103,2.33103,2.32952,2.32952,8000000.0
2009-04-30 16:37:00,2.32938,2.32989,2.32938,2.32989,8000000.0
2009-04-30 16:38:00,2.33024,2.33024,2.32993,2.32998,7000000.0
2009-04-30 16:39:00,2.32994,2.32998,2.32886,2.32886,8000000.0
2009-04-30 16:40:00,2.32855,2.32872,2.3277,2.32872,11000000.0
2009-04-30 16:41:00,2.32905,2.32914,2.32839,2.32903,10000000.0
2009-04-30 16:42:00,2.32883,2.32883,2.32801,2.32801,7000000.0
2009-04-30 16:43:00,2.32844,2.32904,2.32798,2.32798,7000000.0
2009-04-30 16:44:00,2.32814,2.32858,2.32803,2.32858,7000000.0
2009-04-30 16:45:00,2.32881,2.32917,2.32853,2.32853,11000000.0
2009-04-30 16:46:00,2.32797,2.32899,2.32797,2.32899,11000000.0
2009-04-30 16:47:00,2.32926,2.32937,2.32842,2.32842,7000000.0
2009-04-30 16:48:00,2.32794,2.32809,2.32745,2.32791,10000000.0
2009-04-30 16:49:00,2.32791,2.3287,2.32791,2.3287,8000000.0
2009-04-30 16:50:00,2.32924,2.32948,2.32921,2.32934,8000000.0
2009-04-30 16:51:00,2.32932,2.32955,2.32894,2.32955,9000000.0
2009-04-30 16:52:00,2.32895,2.32895,2.32872,2.32894,7000000.0
2009-04-30 16:53:00,2.32805,2.32805,2.32687,2.32687,6000000.0
2009-04-30 16:54:00,2.32718,2.32718,2.32643,2.32643,7000000.0
2009-04-30 16:55:00,2.32541,2.32634,2.32541,2.32634,11000000.0
2009-04-30 16:56:00,2.32716,2.32773,2.32716,2.32773,11000000.0
2009-04-30 16:57:00,2.32869,2.32884,2.32848,2.32884,7000000.0
2009-04-30 16:58:00,2.3284,2.32923,2.32814,2.32923,8000000.0
2009-04-30 16:59:00,2.32677,2.32875,2.32677,2.32844,7000000.0
2009-04-30 17:00:00,2.32967,2.33091,2.32967,2.33035,11000000.0
2009-04-30 17:01:00,2.33122,2.33122,2.3305,2.33075,7000000.0
2009-04-30 17:02:00,2.33107,2.33247,2.33107,2.33233,8000000.0
2009-04-30 17:03:00,2.3326,2.33316,2.33111,2.33274,7000000.0
2009-04-30 17:04:00,2.333,2.33318,2.33292,2.333,7000000.0
2009-04-30 17:05:00,2.33265,2.33265,2.33037,2.33037,10000000.0
2009-04-30 17:06:00,2.33032,2.33032,2.32972,2.32973,9000000.0
2009-04-30 17:07:00,2.32977,2.32978,2.32958,2.32978,8000000.0
2009-04-30 17:08:00,2.32961,2.33076,2.32961,2.33076,9000000.0
2009-04-30 17:09:00,2.33095,2.33095,2.33052,2.33095,8000000.0
2009-04-30 17:10:00,2.33071,2.33071,2.32928,2.32996,9000000.0
2009-04-30 17:11:00,2.33021,2.33021,2.32928,2.3293,8000000.0
2009-04-30 17:12:00,2.32899,2.32942,2.3289,2.32939,7000000.0
2009-04-30 17:13:00,2.33014,2.33055,2.3301,2.3301,8000000.0
2009-04-30 17:14:00,2.32977,2.32977,2.32907,2.32923,8000000.0
2009-04-30 17:15:00,2.32897,2.32897,2.3266,2.3266,7000000.0
2009-04-30 17:16:00,2.32568,2.32568,2.32392,2.32392,10000000.0
2009-04-30 17:17:00,2.32408,2.32509,2.32408,2.32509,7000000.0
2009-04-30 17:18:00,2.32364,2.3243,2.32301,2.3243,9000000.0
2009-04-30 17:19:00,2.32443,2.32662,2.32443,2.32662,7000000.0
2009-04-30 17:20:00,2.32756,2.32798,2.32642,2.32642,8000000.0
2009-04-30 17:21:00,2.32669,2.32697,2.32638,2.32655,10000000.0
2009-04-30 17:22:00,2.32693,2.32736,2.32693,2.32736,8000000.0
2009-04-30 17:23:00,2.32721,2.32725,2.32676,2.32708,8000000.0
2009-04-30 17:24:00,2.32728,2.32749,2.32701,2.32701,7000000.0
2009-04-30 17:25:00,2.32758,2.32758,2.32704,2.32704,7000000.0
2009-04-30 17:26:00,2.32717,2.32747,2.32675,2.32675,7000000.0
2009-04-30 17:27:00,2.32666,2.32674,2.32639,2.32647,9000000.0
2009-04-30 17:28:00,2.3267,2.32682,2.32624,2.32625,7000000.0
2009-04-30 17:29:00,2.32608,2.32608,2.32528,2.32528,8000000.0
2009-04-30 17:30:00,2.32532,2.32576,2.32506,2.32576,8000000.0
2009-04-30 17:31:00,2.3263,2.3263,2.3255,2.32557,9000000.0
2009-04-30 17:32:00,2.3262,2.32628,2.32601,2.32618,8000000.0
2009-04-30 17:33:00,2.32624,2.32688,2.32624,2.32688,11000000.0
2009-04-30 17:34:00,2.32693,2.32777,2.32693,2.32744,9000000.0
2009-04-30 17:35:00,2.32764,2.32764,2.32604,2.32604,7000000.0
2009-04-30 17:36:00,2.32661,2.32727,2.32656,2.32714,7000000.0
2009-04-30 17:37:00,2.32779,2.32841,2.32742,2.32742,7000000.0
2009-04-30 17:38:00,2.3272,2.32771,2.32696,2.32696,8000000.0
2009-04-30 17:39:00,2.32693,2.32693,2.32589,2.32589,7000000.0
2009-04-30 17:40:00,2.32654,2.32693,2.32597,2.32597,9000000.0
2009-04-30 17:41:00,2.32633,2.32633,2.32559,2.32559,8000000.0
2009-04-30 17:42:00,2.32571,2.32571,2.32502,2.32503,11000000.0
2009-04-30 17:43:00,2.32503,2.32503,2.32469,2.32469,7000000.0
2009-04-30 17:44:00,2.32454,2.32454,2.32374,2.32414,10000000.0
2009-04-30 17:45:00,2.32412,2.32517,2.32396,2.32517,7000000.0
2009-04-30 17:46:00,2.32426,2.32427,2.32414,2.32414,8000000.0
2009-04-30 17:47:00,2.32427,2.32448,2.32396,2.32396,8000000.0
2009-04-30 17:48:00,2.32436,2.32492,2.32436,2.32482,7000000.0
2009-04-30 17:49:00,2.32455,2.32465,2.32436,2.32465,7000000.0
2009-04-30 17:50:00,2.32461,2.32465,2.32397,2.32397,7000000.0
2009-04-30 17:51:00,2.32388,2.32508,2.32388,2.32504,7000000.0
2009-04-30 17:52:00,2.32543,2.32605,2.32512,2.32512,7000000.0
2009-04-30 17:53:00,2.32534,2.32566,2.32534,2.32566,7000000.0
2009-04-30 17:54:00,2.32567,2.32603,2.32565,2.32603,11000000.0
2009-04-30 17:55:00,2.32585,2.32597,2.32568,2.32597,7000000.0
2009-04-30 17:56:00,2.32719,2.32761,2.32719,2.32734,7000000.0
2009-04-30 17:57:00,2.32706,2.32706,2.32531,2.32531,10000000.0
2009-04-30 17:58:00,2.32551,2.32617,2.32551,2.32617,10000000.0
2009-04-30 17:59:00,2.32578,2.32588,2.32563,2.32588,10000000.0
2009-04-30 18:00:00,2.32523,2.32597,2.32523,2.32597,10000000.0
2009-04-30 18:01:00,2.32648,2.32648,2.32564,2.32564,8000000.0
2009-04-30 18:02:00,2.32467,2.32521,2.32439,2.32505,8000000.0
2009-04-30 18:03:00,2.32531,2.32574,2.32529,2.32532,10000000.0
2009-04-30 18:04:00,2.32537,2.32608,2.32537,2.32608,8000000.0
2009-04-30 18:05:00,2.32605,2.32656,2.32605,2.32637,10000000.0
2009-04-30 18:06:00,2.32628,2.32628,2.32562,2.32562,10000000.0
2009-04-30 18:07:00,2.32577,2.3259,2.32557,2.32557,8000000.0
2009-04-30 18:08:00,2.32561,2.32561,2.32529,2.32553,8000000.0
2009-04-30 18:09:00,2.32574,2.3262,2.32574,2.32586,8000000.0
2009-04-30 18:10:00,2.326,2.32614,2.32574,2.32574,11000000.0
2009-04-30 18:11:00,2.32562,2.32562,2.32536,2.32549,7000000.0
2009-04-30 18:12:00,2.32577,2.32605,2.32577,2.32605,9000000.0
2009-04-30 18:13:00,2.326,2.32603,2.32548,2.32548,11000000.0
2009-04-30 18:14:00,2.32533,2.32551,2.32533,2.3254,6000000.0
2009-04-30 18:15:00,2.32517,2.32568,2.32517,2.32566,8000000.0
2009-04-30 18:16:00,2.32597,2.32676,2.32597,2.32676,11000000.0
2009-04-30 18:17:00,2.32719,2.32775,2.32719,2.32775,10000000.0
2009-04-30 18:18:00,2.32812,2.32812,2.32776,2.32789,8000000.0
2009-04-30 18:19:00,2.32792,2.32802,2.3279,2.32802,9000000.0
2009-04-30 18:20:00,2.32852,2.32878,2.32848,2.32878,7000000.0
2009-04-30 18:21:00,2.32841,2.32874,2.32647,2.32815,11000000.0
2009-04-30 18:22:00,2.32762,2.32762,2.32682,2.32686,11000000.0
2009-04-30 18:23:00,2.32674,2.32674,2.32629,2.32629,8000000.0
2009-04-30 18:24:00,2.3259,2.3259,2.32568,2.3258,10000000.0
2009-04-30 18:25:00,2.32547,2.32559,2.32532,2.32532,7000000.0
2009-04-30 18:26:00,2.3254,2.3254,2.32509,2.32509,8000000.0
2009-04-30 18:27:00,2.32565,2.32586,2.3256,2.32563,7000000.0
2009-04-30 18:28:00,2.32518,2.32529,2.32505,2.32526,7000000.0
2009-04-30 18:29:00,2.32515,2.3253,2.32498,2.3253,7000000.0
2009-04-30 18:30:00,2.32533,2.32533,2.32485,2.32485,8000000.0
2009-04-30 18:31:00,2.32537,2.32598,2.32537,2.32598,9000000.0
2009-04-30 18:32:00,2.32596,2.32611,2.32576,2.32589,11000000.0
2009-04-30 18:33:00,2.32595,2.32595,2.3257,2.32581,11000000.0
2009-04-30 18:34:00,2.32714,2.32996,2.32714,2.32995,7000000.0
2009-04-30 18:35:00,2.32958,2.32972,2.3293,2.3293,8000000.0
2009-04-30 18:36:00,2.32894,2.32895,2.32847,2.32895,7000000.0
2009-04-30 18:37:00,2.32858,2.32861,2.32812,2.3283,8000000.0
2009-04-30 18:38:00,2.32812,2.32875,2.32812,2.32869,8000000.0
2009-04-30 18:39:00,2.32859,2.32867,2.32848,2.32867,7000000.0
2009-04-30 18:40:00,2.32874,2.33255,2.32873,2.33255,7000000.0
2009-04-30 18:41:00,2.33162,2.33181,2.3312,2.33181,8000000.0
2009-04-30 18:42:00,2.33182,2.33208,2.33169,2.33169,11000000.0
2009-04-30 18:43:00,2.33157,2.33165,2.3313,2.33141,8000000.0
2009-04-30 18:44:00,2.33135,2.33281,2.33135,2.33281,7000000.0
2009-04-30 18:45:00,2.33301,2.33301,2.33084,2.33084,11000000.0
2009-04-30 18:46:00,2.33085,2.33157,2.33068,2.33068,9000000.0
2009-04-30 18:47:00,2.33089,2.33154,2.33082,2.33082,8000000.0
2009-04-30 18:48:00,2.33081,2.33103,2.33081,2.331,9000000.0
2009-04-30 18:49:00,2.33045,2.33058,2.3301,2.33058,7000000.0
2009-04-30 18:50:00,2.33078,2.33108,2.32997,2.32997,11000000.0
2009-04-30 18:51:00,2.32964,2.33023,2.32964,2.33023,5000000.0
2009-04-30 18:52:00,2.33028,2.33057,2.33014,2.33057,8000000.0
2009-04-30 18:53:00,2.33017,2.33069,2.33017,2.33034,11000000.0
2009-04-30 18:54:00,2.33068,2.33219,2.33068,2.33219,7000000.0
2009-04-30 18:55:00,2.33213,2.33213,2.33072,2.33072,7000000.0
2009-04-30 18:56:00,2.33025,2.33043,2.33013,2.33025,7000000.0
2009-04-30 18:57:00,2.32985,2.32991,2.32975,2.3298,10000000.0
2009-04-30 18:58:00,2.33003,2.33033,2.33002,2.33028,9000000.0
2009-04-30 18:59:00,2.33039,2.33068,2.33005,2.33068,8000000.0
2009-04-30 19:00:00,2.33115,2.33163,2.33115,2.33134,7000000.0
2009-04-30 19:01:00,2.33097,2.33179,2.3307,2.33179,7000000.0
2009-04-30 19:02:00,2.33199,2.33213,2.3316,2.33173,8000000.0
2009-04-30 19:03:00,2.3321,2.33245,2.33184,2.33184,7000000.0
2009-04-30 19:04:00,2.33252,2.33253,2.33219,2.33253,8000000.0
2009-04-30 19:05:00,2.33312,2.33319,2.33305,2.33312,8000000.0
2009-04-30 19:06:00,2.33384,2.33384,2.3326,2.3326,8000000.0
2009-04-30 19:07:00,2.33248,2.33254,2.33197,2.33215,9000000.0
2009-04-30 19:08:00,2.33211,2.33225,2.332,2.33225,8000000.0
2009-04-30 19:09:00,2.33253,2.33409,2.33253,2.33409,7000000.0
2009-04-30 19:10:00,2.33365,2.33365,2.33322,2.33326,11000000.0
2009-04-30 19:11:00,2.33355,2.33389,2.33348,2.33383,10000000.0
2009-04-30 19:12:00,2.33376,2.33376,2.33351,2.33354,7000000.0
2009-04-30 19:13:00,2.33377,2.33384,2.33252,2.33371,6000000.0
2009-04-30 19:14:00,2.33371,2.33391,2.33366,2.33372,8000000.0
2009-04-30 19:15:00,2.33387,2.33429,2.33378,2.33429,10000000.0
2009-04-30 19:16:00,2.33491,2.33554,2.33491,2.33554,8000000.0
2009-04-30 19:17:00,2.33553,2.33553,2.33514,2.33521,10000000.0
2009-04-30 19:18:00,2.33616,2.33698,2.33616,2.33698,11000000.0
2009-04-30 19:19:00,2.33704,2.33707,2.33682,2.33682,8000000.0
2009-04-30 19:20:00,2.33746,2.3383,2.33746,2.33775,11000000.0
2009-04-30 19:21:00,2.33783,2.33829,2.33765,2.33829,10000000.0
2009-04-30 19:22:00,2.34048,2.34152,2.34048,2.34114,9000000.0
2009-04-30 19:23:00,2.34135,2.34211,2.34135,2.34211,8000000.0
2009-04-30 19:24:00,2.34365,2.34464,2.34344,2.34464,9000000.0
2009-04-30 19:25:00,2.34469,2.34543,2.34452,2.34543,9000000.0
2009-04-30 19:26:00,2.34641,2.34724,2.34638,2.34676,7000000.0
2009-04-30 19:27:00,2.34649,2.34649,2.34557,2.34557,8000000.0
2009-04-30 19:28:00,2.34546,2.34547,2.34509,2.34547,10000000.0
2009-04-30 19:29:00,2.34585,2.34587,2.34572,2.34585,7000000.0
2009-04-30 19:30:00,2.34449,2.34449,2.34354,2.34356,10000000.0
2009-04-30 19:31:00,2.34336,2.34357,2.34315,2.34357,7000000.0
2009-04-30 19:32:00,2.34382,2.34499,2.34382,2.34499,10000000.0
2009-04-30 19:33:00,2.34354,2.34364,2.34219,2.34219,7000000.0
2009-04-30 19:34:00,2.34174,2.34209,2.34174,2.34177,8000000.0
2009-04-30 19:35:00,2.34118,2.34118,2.34102,2.34105,7000000.0
2009-04-30 19:36:00,2.34104,2.34123,2.34104,2.34118,7000000.0
2009-04-30 19:37:00,2.34134,2.34143,2.34128,2.34135,8000000.0
2009-04-30 19:38:00,2.34139,2.34237,2.34124,2.34237,8000000.0
2009-04-30 19:39:00,2.34292,2.34317,2.34277,2.34315,8000000.0
2009-04-30 19:40:00,2.34348,2.34382,2.34346,2.34382,7000000.0
2009-04-30 19:41:00,2.3436,2.34374,2.34344,2.34374,9000000.0
2009-04-30 19:42:00,2.34382,2.34397,2.34291,2.34291,7000000.0
2009-04-30 19:43:00,2.34179,2.34221,2.34146,2.34221,11000000.0
2009-04-30 19:44:00,2.34213,2.3427,2.34213,2.3427,8000000.0
2009-04-30 19:45:00,2.34227,2.34233,2.34193,2.34193,9000000.0
2009-04-30 19:46:00,2.34296,2.34545,2.34296,2.34544,7000000.0
2009-04-30 19:47:00,2.34479,2.3455,2.34476,2.3455,9000000.0
2009-04-30 19:48:00,2.34528,2.34529,2.34506,2.34517,8000000.0
2009-04-30 19:49:00,2.34497,2.34497,2.34453,2.3448,7000000.0
2009-04-30 19:50:00,2.3444,2.34458,2.34409,2.34409,7000000.0
2009-04-30 19:51:00,2.34402,2.34434,2.34402,2.34434,7000000.0
2009-04-30 19:52:00,2.34416,2.34418,2.34408,2.34408,7000000.0
2009-04-30 19:53:00,2.34433,2.3447,2.3443,2.3447,7000000.0
2009-04-30 19:54:00,2.34469,2.34491,2.34469,2.34491,8000000.0
2009-04-30 19:55:00,2.34511,2.34537,2.34511,2.34531,8000000.0
2009-04-30 19:56:00,2.34499,2.34499,2.34457,2.34457,8000000.0
2009-04-30 19:57:00,2.3449,2.3449,2.34462,2.34479,7000000.0
2009-04-30 19:58:00,2.34514,2.34514,2.34477,2.34493,10000000.0
2009-04-30 19:59:00,2.3448,2.3448,2.34434,2.34434,8000000.0
2009-04-30 20:00:00,2.34416,2.34483,2.34416,2.34474,7000000.0
2009-04-30 20:01:00,2.3449,2.3449,2.34386,2.34386,7000000.0
2009-04-30 20:02:00,2.34375,2.34399,2.34362,2.34362,7000000.0
2009-04-30 20:03:00,2.34327,2.34327,2.34223,2.34237,6000000.0
2009-04-30 20:04:00,2.34314,2.3442,2.34314,2.3442,9000000.0
2009-04-30 20:05:00,2.3445,2.34465,2.34439,2.34452,9000000.0
2009-04-30 20:06:00,2.34416,2.34416,2.34384,2.34389,11000000.0
2009-04-30 20:07:00,2.34432,2.34496,2.34432,2.34462,10000000.0
2009-04-30 20:08:00,2.34503,2.34556,2.34503,2.34534,8000000.0
2009-04-30 20:09:00,2.34527,2.34556,2.3452,2.34554,7000000.0
2009-04-30 20:10:00,2.34551,2.34584,2.34551,2.34584,8000000.0
2009-04-30 20:11:00,2.34599,2.34632,2.34599,2.34624,8000000.0
2009-04-30 20:12:00,2.34617,2.34645,2.34608,2.34645,7000000.0
2009-04-30 20:13:00,2.34631,2.34631,2.34576,2.34597,10000000.0
2009-04-30 20:14:00,2.34543,2.34651,2.34541,2.34651,6000000.0
2009-04-30 20:15:00,2.34635,2.34635,2.34605,2.34611,7000000.0
2009-04-30 20:16:00,2.34599,2.34616,2.34578,2.34578,7000000.0
2009-04-30 20:17:00,2.34578,2.34615,2.34578,2.34615,11000000.0
2009-04-30 20:18:00,2.3459,2.3459,2.34422,2.34441,9000000.0
2009-04-30 20:19:00,2.34411,2.34526,2.34411,2.34502,8000000.0
2009-04-30 20:20:00,2.34503,2.34503,2.34424,2.34424,7000000.0
2009-04-30 20:21:00,2.34371,2.3441,2.3431,2.3441,11000000.0
2009-04-30 20:22:00,2.34443,2.34443,2.34274,2.34274,7000000.0
2009-04-30 20:23:00,2.34243,2.34243,2.34214,2.34228,7000000.0
2009-04-30 20:24:00,2.34213,2.3427,2.34213,2.3427,8000000.0
2009-04-30 20:25:00,2.34263,2.34284,2.34262,2.34284,11000000.0
2009-04-30 20:26:00,2.34296,2.34316,2.34295,2.34302,8000000.0
2009-04-30 20:27:00,2.34318,2.34328,2.34292,2.34292,5000000.0
2009-04-30 20:28:00,2.34252,2.34364,2.34251,2.34364,7000000.0
2009-04-30 20:29:00,2.34297,2.34297,2.3426,2.34267,8000000.0
2009-04-30 20:30:00,2.34314,2.34364,2.34255,2.34255,8000000.0
2009-04-30 20:31:00,2.343,2.3431,2.34215,2.34215,7000000.0
2009-04-30 20:32:00,2.34208,2.34239,2.34203,2.34203,7000000.0
2009-04-30 20:33:00,2.34203,2.34243,2.34197,2.34243,7000000.0
2009-04-30 20:34:00,2.34251,2.34251,2.34197,2.34206,8000000.0
2009-04-30 20:35:00,2.34248,2.34269,2.34241,2.34269,9000000.0
2009-04-30 20:36:00,2.34267,2.34309,2.34267,2.34288,7000000.0
2009-04-30 20:37:00,2.34209,2.34212,2.34184,2.34202,11000000.0
2009-04-30 20:38:00,2.34225,2.3425,2.34222,2.34236,10000000.0
2009-04-30 20:39:00,2.34256,2.34256,2.34027,2.34027,9000000.0
2009-04-30 20:40:00,2.3401,2.34013,2.33982,2.33982,8000000.0
2009-04-30 20:41:00,2.34017,2.34036,2.34002,2.34036,8000000.0
2009-04-30 20:42:00,2.34074,2.34086,2.34036,2.34036,11000000.0
2009-04-30 20:43:00,2.3404,2.3405,2.34007,2.3405,8000000.0
2009-04-30 20:44:00,2.34104,2.34145,2.34074,2.34075,10000000.0
2009-04-30 20:45:00,2.34125,2.34125,2.34097,2.34113,7000000.0
2009-04-30 20:46:00,2.34095,2.34249,2.34064,2.34247,8000000.0
2009-04-30 20:47:00,2.34111,2.34189,2.34105,2.34189,7000000.0
2009-04-30 20:48:00,2.34176,2.34176,2.34112,2.34133,10000000.0
2009-04-30 20:49:00,2.34146,2.34207,2.34123,2.34123,7000000.0
2009-04-30 20:50:00,2.34117,2.34172,2.34117,2.34172,8000000.0
2009-04-30 20:51:00,2.34099,2.34099,2.34079,2.34086,9000000.0
2009-04-30 20:52:00,2.3409,2.3409,2.34039,2.34039,11000000.0
2009-04-30 20:53:00,2.34036,2.34077,2.34025,2.34032,11000000.0
2009-04-30 20:54:00,2.34028,2.34033,2.33986,2.34033,11000000.0
2009-04-30 20:55:00,2.34009,2.34102,2.33981,2.34102,8000000.0
2009-04-30 20:56:00,2.34112,2.3412,2.34087,2.3412,7000000.0
2009-04-30 20:57:00,2.34141,2.34147,2.34097,2.34129,9000000.0
2009-04-30 20:58:00,2.34157,2.34157,2.34133,2.3414,5000000.0
2009-04-30 20:59:00,2.34141,2.34195,2.34141,2.34195,7000000.0
2009-04-30 21:00:00,2.34222,2.34222,2.34179,2.34179,7000000.0
2009-04-30 21:01:00,2.34133,2.34214,2.34133,2.34214,7000000.0
2009-04-30 21:02:00,2.34183,2.34183,2.34136,2.34139,7000000.0
2009-04-30 21:03:00,2.3416,2.342,2.3416,2.34186,8000000.0
2009-04-30 21:04:00,2.34223,2.34246,2.34222,2.34222,7000000.0
2009-04-30 21:05:00,2.342,2.34208,2.34191,2.34208,8000000.0
2009-04-30 21:06:00,2.34188,2.34198,2.34166,2.34166,8000000.0
2009-04-30 21:07:00,2.34261,2.34261,2.34215,2.34218,8000000.0
2009-04-30 21:08:00,2.34269,2.34356,2.34269,2.34286,10000000.0
2009-04-30 21:09:00,2.34174,2.34174,2.34121,2.34121,10000000.0
2009-04-30 21:10:00,2.34124,2.34139,2.34113,2.34139,8000000.0
2009-04-30 21:11:00,2.34102,2.34102,2.34034,2.34034,7000000.0
2009-04-30 21:12:00,2.34005,2.34059,2.34005,2.34059,8000000.0
2009-04-30 21:13:00,2.34056,2.34056,2.33991,2.33991,10000000.0
2009-04-30 21:14:00,2.34017,2.34141,2.34009,2.34141,8000000.0
2009-04-30 21:15:00,2.3411,2.34116,2.33999,2.33999,8000000.0
2009-04-30 21:16:00,2.33978,2.33994,2.33972,2.33972,7000000.0
2009-04-30 21:17:00,2.33999,2.33999,2.33979,2.33979,8000000.0
2009-04-30 21:18:00,2.33978,2.34083,2.33978,2.34083,7000000.0
2009-04-30 21:19:00,2.34048,2.34048,2.34016,2.34016,9000000.0
2009-04-30 21:20:00,2.34022,2.34092,2.34022,2.34078,5000000.0
2009-04-30 21:21:00,2.34091,2.34091,2.33929,2.33929,10000000.0
2009-04-30 21:22:00,2.33926,2.33962,2.33921,2.33962,10000000.0
2009-04-30 21:23:00,2.33981,2.33991,2.33962,2.33991,7000000.0
2009-04-30 21:24:00,2.34015,2.34025,2.33968,2.3397,8000000.0
2009-04-30 21:25:00,2.34068,2.34074,2.34068,2.34073,7000000.0
2009-04-30 21:26:00,2.34069,2.34101,2.34069,2.34078,7000000.0
2009-04-30 21:27:00,2.34068,2.34098,2.34068,2.34098,7000000.0
2009-04-30 21:28:00,2.34127,2.34133,2.341,2.3413,7000000.0
2009-04-30 21:29:00,2.34075,2.34075,2.33973,2.33973,8000000.0
2009-04-30 21:30:00,2.3398,2.34054,2.3397,2.34054,8000000.0
2009-04-30 21:31:00,2.3407,2.34101,2.3407,2.34101,8000000.0
2009-04-30 21:32:00,2.34176,2.34393,2.34176,2.34393,7000000.0
2009-04-30 21:33:00,2.34425,2.34425,2.34259,2.34274,11000000.0
2009-04-30 21:34:00,2.34214,2.34227,2.34206,2.34208,11000000.0
2009-04-30 21:35:00,2.34225,2.34342,2.34225,2.34296,11000000.0
2009-04-30 21:36:00,2.34254,2.34269,2.34242,2.34248,8000000.0
2009-04-30 21:37:00,2.34243,2.34249,2.34223,2.34232,8000000.0
2009-04-30 21:38:00,2.34194,2.34205,2.34082,2.34082,8000000.0
2009-04-30 21:39:00,2.34043,2.34043,2.33984,2.33998,9000000.0
2009-04-30 21:40:00,2.3408,2.341,2.3407,2.3407,7000000.0
2009-04-30 21:41:00,2.34065,2.34073,2.34026,2.34026,9000000.0
2009-04-30 21:42:00,2.34002,2.34002,2.33912,2.33912,7000000.0
2009-04-30 21:43:00,2.33855,2.33884,2.33855,2.3388,11000000.0
2009-04-30 21:44:00,2.33851,2.33866,2.3385,2.33866,8000000.0
2009-04-30 21:45:00,2.33886,2.33956,2.33886,2.33956,10000000.0
2009-04-30 21:46:00,2.33974,2.33975,2.33963,2.33968,8000000.0
2009-04-30 21:47:00,2.33973,2.33973,2.33939,2.33939,8000000.0
2009-04-30 21:48:00,2.33928,2.33928,2.33857,2.33857,8000000.0
2009-04-30 21:49:00,2.33844,2.33854,2.33817,2.33819,8000000.0
2009-04-30 21:50:00,2.33834,2.33915,2.33834,2.3387,8000000.0
2009-04-30 21:51:00,2.33853,2.33968,2.33847,2.33968,7000000.0
2009-04-30 21:52:00,2.33981,2.33995,2.33944,2.33995,7000000.0
2009-04-30 21:53:00,2.33943,2.33943,2.33876,2.33876,7000000.0
2009-04-30 21:54:00,2.33952,2.34025,2.33952,2.34025,7000000.0
2009-04-30 21:55:00,2.34035,2.3405,2.3403,2.34043,7000000.0
2009-04-30 21:56:00,2.34024,2.34024,2.33806,2.33806,8000000.0
2009-04-30 21:57:00,2.33798,2.3383,2.33798,2.3383,7000000.0
2009-04-30 21:58:00,2.33864,2.34003,2.33864,2.34001,7000000.0
2009-04-30 21:59:00,2.33883,2.33888,2.33756,2.33756,8000000.0
2009-04-30 22:00:00,2.33809,2.33809,2.33696,2.33746,10000000.0
2009-04-30 22:01:00,2.33856,2.33856,2.33722,2.33722,9000000.0
2009-04-30 22:02:00,2.3374,2.3378,2.3374,2.33762,8000000.0
2009-04-30 22:03:00,2.33781,2.33837,2.33781,2.33801,11000000.0
2009-04-30 22:04:00,2.33828,2.33828,2.33789,2.33789,5000000.0
2009-04-30 22:05:00,2.33779,2.33852,2.33779,2.33802,10000000.0
2009-04-30 22:06:00,2.33794,2.33826,2.33794,2.33826,7000000.0
2009-04-30 22:07:00,2.33882,2.33948,2.33882,2.33948,8000000.0
2009-04-30 22:08:00,2.33978,2.33978,2.33913,2.33913,8000000.0
2009-04-30 22:09:00,2.33929,2.33929,2.33885,2.33885,9000000.0
2009-04-30 22:10:00,2.3386,2.33875,2.3386,2.33862,8000000.0
2009-04-30 22:11:00,2.33875,2.33878,2.33859,2.33878,9000000.0
2009-04-30 22:12:00,2.33889,2.33934,2.33889,2.33934,8000000.0
2009-04-30 22:13:00,2.33892,2.33892,2.33873,2.33888,7000000.0
2009-04-30 22:14:00,2.33897,2.33897,2.33876,2.33888,11000000.0
2009-04-30 22:15:00,2.33917,2.33968,2.33775,2.33949,8000000.0
2009-04-30 22:16:00,2.33956,2.34045,2.33956,2.34045,9000000.0
2009-04-30 22:17:00,2.34034,2.34036,2.33989,2.33989,7000000.0
2009-04-30 22:18:00,2.33947,2.33949,2.33925,2.33927,8000000.0
2009-04-30 22:19:00,2.34003,2.34026,2.34003,2.34019,7000000.0
2009-04-30 22:20:00,2.34016,2.34055,2.34016,2.34055,7000000.0
2009-04-30 22:21:00,2.34051,2.34072,2.34009,2.34009,9000000.0
2009-04-30 22:22:00,2.34037,2.34105,2.34037,2.34105,7000000.0
2009-04-30 22:23:00,2.34104,2.34111,2.34104,2.34108,5000000.0
2009-04-30 22:24:00,2.34055,2.34111,2.34055,2.34111,7000000.0
2009-04-30 22:25:00,2.34086,2.34098,2.3406,2.34081,8000000.0
2009-04-30 22:26:00,2.34032,2.34036,2.33958,2.33964,9000000.0
2009-04-30 22:27:00,2.33958,2.33983,2.33956,2.33983,8000000.0
2009-04-30 22:28:00,2.33989,2.33994,2.33946,2.33946,8000000.0
2009-04-30 22:29:00,2.33937,2.33997,2.33937,2.33997,10000000.0
2009-04-30 22:30:00,2.33966,2.34014,2.33966,2.34012,7000000.0
2009-04-30 22:31:00,2.33995,2.34008,2.33962,2.33981,9000000.0
2009-04-30 22:32:00,2.33991,2.34038,2.33991,2.34031,8000000.0
2009-04-30 22:33:00,2.34045,2.34081,2.34035,2.34081,7000000.0
2009-04-30 22:34:00,2.3408,2.3408,2.34059,2.34059,7000000.0
2009-04-30 22:35:00,2.34083,2.34083,2.34032,2.34032,8000000.0
2009-04-30 22:36:00,2.34016,2.34065,2.34016,2.34065,10000000.0
2009-04-30 22:37:00,2.34089,2.341,2.34043,2.34043,7000000.0
2009-04-30 22:38:00,2.34037,2.34037,2.33994,2.34002,8000000.0
2009-04-30 22:39:00,2.33994,2.34023,2.33994,2.34014,9000000.0
2009-04-30 22:40:00,2.34009,2.34009,2.33938,2.33946,7000000.0
2009-04-30 22:41:00,2.33938,2.33938,2.33906,2.33912,8000000.0
2009-04-30 22:42:00,2.33885,2.33885,2.33853,2.33872,7000000.0
2009-04-30 22:43:00,2.33897,2.33909,2.33893,2.33906,7000000.0
2009-04-30 22:44:00,2.33901,2.33901,2.33889,2.33889,7000000.0
2009-04-30 22:45:00,2.33877,2.33901,2.33876,2.33898,7000000.0
2009-04-30 22:46:00,2.33918,2.33937,2.33918,2.33932,8000000.0
2009-04-30 22:47:00,2.3392,2.33931,2.33912,2.33926,11000000.0
2009-04-30 22:48:00,2.33949,2.33989,2.33942,2.33989,8000000.0
2009-04-30 22:49:00,2.33992,2.33992,2.33974,2.33984,7000000.0
2009-04-30 22:50:00,2.33993,2.34034,2.33993,2.34034,7000000.0
2009-04-30 22:51:00,2.34014,2.34034,2.34014,2.34034,10000000.0
2009-04-30 22:52:00,2.3403,2.3403,2.33996,2.34005,8000000.0
2009-04-30 22:53:00,2.33993,2.33995,2.33993,2.33995,2000000.0
2009-04-30 22:54:00,2.34032,2.34032,2.33951,2.33951,5000000.0
2009-04-30 22:55:00,2.33983,2.33983,2.33954,2.33954,7000000.0
2009-04-30 22:56:00,2.33973,2.33973,2.33961,2.3397,7000000.0
2009-04-30 22:57:00,2.33962,2.33962,2.33937,2.33939,7000000.0
2009-04-30 22:58:00,2.33867,2.33867,2.33825,2.33837,9000000.0
2009-04-30 22:59:00,2.33839,2.33886,2.33839,2.33884,7000000.0
2009-04-30 23:00:00,2.33786,2.33786,2.33694,2.33694,8000000.0
2009-04-30 23:01:00,2.3398,2.3398,2.33815,2.33925,8000000.0
2009-04-30 23:02:00,2.33683,2.33727,2.33683,2.33723,8000000.0
2009-04-30 23:03:00,2.33657,2.33665,2.33534,2.33555,7000000.0
2009-04-30 23:04:00,2.33447,2.3352,2.33298,2.3352,8000000.0
2009-04-30 23:05:00,2.33582,2.33709,2.33582,2.33709,8000000.0
2009-04-30 23:06:00,2.33662,2.33695,2.33652,2.33652,9000000.0
2009-04-30 23:07:00,2.33644,2.33729,2.33644,2.33729,10000000.0
2009-04-30 23:08:00,2.33695,2.33695,2.33604,2.33609,7000000.0
2009-04-30 23:09:00,2.3361,2.3361,2.33578,2.336,9000000.0
2009-04-30 23:10:00,2.33644,2.33644,2.33604,2.33643,11000000.0
2009-04-30 23:11:00,2.33634,2.33708,2.33634,2.33708,7000000.0
2009-04-30 23:12:00,2.33727,2.33771,2.33727,2.33771,7000000.0
2009-04-30 23:13:00,2.3373,2.33741,2.33709,2.33741,7000000.0
2009-04-30 23:14:00,2.33769,2.33769,2.3375,2.33767,11000000.0
2009-04-30 23:15:00,2.33759,2.33766,2.3375,2.33758,9000000.0
2009-04-30 23:16:00,2.33757,2.33766,2.33728,2.33762,11000000.0
2009-04-30 23:17:00,2.33789,2.33802,2.33778,2.33797,7000000.0
2009-04-30 23:18:00,2.33824,2.33853,2.33824,2.33853,8000000.0
2009-04-30 23:19:00,2.33854,2.33867,2.33853,2.33863,7000000.0
2009-04-30 23:20:00,2.33857,2.33867,2.33853,2.33867,9000000.0
2009-04-30 23:21:00,2.33824,2.33912,2.33824,2.33912,9000000.0
2009-04-30 23:22:00,2.33857,2.33863,2.33857,2.33861,5000000.0
2009-04-30 23:23:00,2.33854,2.33859,2.33851,2.33851,8000000.0
2009-04-30 23:24:00,2.33853,2.33894,2.33853,2.33894,7000000.0
2009-04-30 23:25:00,2.3395,2.34046,2.3395,2.34046,7000000.0
2009-04-30 23:26:00,2.34038,2.34083,2.34038,2.34083,8000000.0
2009-04-30 23:27:00,2.34095,2.34095,2.34035,2.34035,8000000.0
2009-04-30 23:28:00,2.34077,2.34106,2.34075,2.34103,10000000.0
2009-04-30 23:29:00,2.3412,2.3412,2.34084,2.34091,9000000.0
2009-04-30 23:30:00,2.34078,2.34078,2.3405,2.3405,8000000.0
2009-04-30 23:31:00,2.34038,2.34041,2.34016,2.34036,7000000.0
2009-04-30 23:32:00,2.34052,2.34071,2.34052,2.34065,8000000.0
2009-04-30 23:33:00,2.34061,2.34069,2.34052,2.34058,7000000.0
2009-04-30 23:34:00,2.34041,2.34048,2.34034,2.34034,11000000.0
2009-04-30 23:35:00,2.3402,2.34041,2.3402,2.34041,9000000.0
2009-04-30 23:36:00,2.33991,2.33991,2.33958,2.33958,7000000.0
2009-04-30 23:37:00,2.33944,2.33944,2.3392,2.33926,5000000.0
2009-04-30 23:38:00,2.33907,2.3393,2.33906,2.33915,8000000.0
2009-04-30 23:39:00,2.33936,2.33938,2.33901,2.3391,10000000.0
2009-04-30 23:40:00,2.33909,2.33945,2.33909,2.33945,7000000.0
2009-04-30 23:41:00,2.33983,2.33992,2.33979,2.33979,11000000.0
2009-04-30 23:42:00,2.34003,2.34013,2.33995,2.34001,8000000.0
2009-04-30 23:43:00,2.33995,2.34036,2.33995,2.34036,7000000.0
2009-04-30 23:44:00,2.34032,2.34041,2.34032,2.34037,7000000.0
2009-04-30 23:45:00,2.34034,2.34066,2.34034,2.34066,7000000.0
2009-04-30 23:46:00,2.34019,2.34055,2.34019,2.34023,8000000.0
2009-04-30 23:47:00,2.34028,2.34051,2.33957,2.33957,8000000.0
2009-04-30 23:48:00,2.3402,2.3408,2.3402,2.3406,7000000.0
2009-04-30 23:49:00,2.3405,2.34207,2.3405,2.34132,10000000.0
2009-04-30 23:50:00,2.34251,2.34286,2.34251,2.34284,8000000.0
2009-04-30 23:51:00,2.3428,2.34438,2.34276,2.34438,7000000.0
2009-04-30 23:52:00,2.34567,2.3465,2.34567,2.3465,11000000.0
2009-04-30 23:53:00,2.34692,2.34832,2.34692,2.34832,8000000.0
2009-04-30 23:54:00,2.3456,2.34803,2.3456,2.34803,9000000.0
2009-04-30 23:55:00,2.34802,2.34802,2.34738,2.34738,10000000.0
2009-04-30 23:56:00,2.3469,2.34776,2.3469,2.34776,8000000.0
2009-04-30 23:57:00,2.34772,2.34778,2.3476,2.34778,8000000.0
2009-04-30 23:58:00,2.34778,2.34778,2.34733,2.34733,7000000.0
2009-04-30 23:59:00,2.34719,2.34721,2.34647,2.34647,9000000.0
2009-05-01 00:00:00,2.34603,2.34626,2.34585,2.34585,7000000.0
2009-05-01 00:01:00,2.34605,2.34654,2.34605,2.34654,8000000.0
2009-05-01 00:02:00,2.34708,2.34708,2.3463,2.3463,8000000.0
2009-05-01 00:03:00,2.34606,2.34606,2.34456,2.34456,10000000.0
2009-05-01 00:04:00,2.34443,2.3455,2.34443,2.3455,7000000.0
2009-05-01 00:05:00,2.34564,2.34622,2.34564,2.34622,11000000.0
2009-05-01 00:06:00,2.34577,2.34577,2.34502,2.34502,10000000.0
2009-05-01 00:07:00,2.34462,2.34506,2.34462,2.34495,8000000.0
2009-05-01 00:08:00,2.34487,2.34488,2.3447,2.3447,6000000.0
2009-05-01 00:09:00,2.34445,2.34445,2.34129,2.34129,7000000.0
2009-05-01 00:10:00,2.34332,2.34391,2.34331,2.34391,8000000.0
2009-05-01 00:11:00,2.34481,2.34481,2.34275,2.34275,11000000.0
2009-05-01 00:12:00,2.34316,2.34367,2.34281,2.34281,7000000.0
2009-05-01 00:13:00,2.34274,2.34323,2.34274,2.34315,8000000.0
2009-05-01 00:14:00,2.34352,2.34352,2.34323,2.34328,8000000.0
2009-05-01 00:15:00,2.34258,2.34258,2.34194,2.34194,8000000.0
2009-05-01 00:16:00,2.34195,2.34241,2.34195,2.34241,7000000.0
2009-05-01 00:17:00,2.3421,2.34266,2.3421,2.34266,5000000.0
2009-05-01 00:18:00,2.34222,2.34246,2.3422,2.34246,10000000.0
2009-05-01 00:19:00,2.34245,2.3425,2.34228,2.34228,11000000.0
2009-05-01 00:20:00,2.34214,2.34222,2.34137,2.34137,8000000.0
2009-05-01 00:21:00,2.34099,2.34108,2.34097,2.34097,7000000.0
2009-05-01 00:22:00,2.34148,2.34148,2.3407,2.3407,9000000.0
2009-05-01 00:23:00,2.34071,2.341,2.3407,2.34084,8000000.0
2009-05-01 00:24:00,2.34131,2.34153,2.34103,2.34105,10000000.0
2009-05-01 00:25:00,2.34144,2.34153,2.34132,2.34132,9000000.0
2009-05-01 00:26:00,2.34105,2.34256,2.34097,2.34256,7000000.0
2009-05-01 00:27:00,2.34231,2.34231,2.34178,2.34211,9000000.0
2009-05-01 00:28:00,2.34215,2.34336,2.34207,2.34336,9000000.0
2009-05-01 00:29:00,2.34289,2.34293,2.34207,2.34232,8000000.0
2009-05-01 00:30:00,2.3422,2.34309,2.3422,2.34304,11000000.0
2009-05-01 00:31:00,2.34395,2.34395,2.34314,2.34314,8000000.0
2009-05-01 00:32:00,2.34281,2.34355,2.34232,2.34232,8000000.0
2009-05-01 00:33:00,2.34198,2.34308,2.34198,2.34308,7000000.0
2009-05-01 00:34:00,2.34349,2.34349,2.34324,2.34326,8000000.0
2009-05-01 00:35:00,2.34282,2.34305,2.34282,2.343,10000000.0
2009-05-01 00:36:00,2.34277,2.34277,2.34215,2.34226,7000000.0
2009-05-01 00:37:00,2.34234,2.34246,2.34212,2.34232,8000000.0
2009-05-01 00:38:00,2.34236,2.34236,2.33907,2.33907,7000000.0
2009-05-01 00:39:00,2.33893,2.34049,2.33893,2.34049,10000000.0
2009-05-01 00:40:00,2.34089,2.34089,2.34067,2.34088,7000000.0
2009-05-01 00:41:00,2.34031,2.34031,2.34,2.34006,10000000.0
2009-05-01 00:42:00,2.33963,2.34064,2.33963,2.34064,11000000.0
2009-05-01 00:43:00,2.34067,2.34131,2.34067,2.34121,8000000.0
2009-05-01 00:44:00,2.34186,2.34191,2.34157,2.34157,7000000.0
2009-05-01 00:45:00,2.34073,2.34114,2.34073,2.34113,8000000.0
2009-05-01 00:46:00,2.34109,2.34124,2.34096,2.34123,11000000.0
2009-05-01 00:47:00,2.34158,2.34158,2.34072,2.34072,7000000.0
2009-05-01 00:48:00,2.34163,2.34163,2.34064,2.34098,10000000.0
2009-05-01 00:49:00,2.34055,2.34055,2.34036,2.34036,10000000.0
2009-05-01 00:50:00,2.3405,2.34052,2.34048,2.34052,8000000.0
2009-05-01 00:51:00,2.34002,2.34033,2.34002,2.34028,7000000.0
2009-05-01 00:52:00,2.34042,2.34058,2.34042,2.34047,8000000.0
2009-05-01 00:53:00,2.34041,2.34049,2.3404,2.34048,10000000.0
2009-05-01 00:54:00,2.34084,2.34109,2.34056,2.34095,8000000.0
2009-05-01 00:55:00,2.34077,2.34112,2.34036,2.34112,7000000.0
2009-05-01 00:56:00,2.34069,2.34078,2.34069,2.34078,7000000.0
2009-05-01 00:57:00,2.34128,2.34148,2.34119,2.34119,10000000.0
2009-05-01 00:58:00,2.34113,2.34113,2.34085,2.34097,8000000.0
2009-05-01 00:59:00,2.34124,2.34127,2.33997,2.33997,7000000.0
2009-05-01 01:00:00,2.34007,2.3402,2.34001,2.3402,9000000.0
2009-05-01 01:01:00,2.33954,2.33958,2.33939,2.33939,7000000.0
2009-05-01 01:02:00,2.33939,2.33939,2.33911,2.33932,8000000.0
2009-05-01 01:03:00,2.33933,2.33939,2.3392,2.33939,10000000.0
2009-05-01 01:04:00,2.33978,2.33978,2.33937,2.33937,8000000.0
2009-05-01 01:05:00,2.33936,2.33946,2.33929,2.33936,7000000.0
2009-05-01 01:06:00,2.33898,2.33914,2.33822,2.33914,8000000.0
2009-05-01 01:07:00,2.33971,2.33989,2.33959,2.33959,7000000.0
2009-05-01 01:08:00,2.33975,2.33983,2.33965,2.33982,8000000.0
2009-05-01 01:09:00,2.33974,2.34012,2.33974,2.34005,7000000.0
2009-05-01 01:10:00,2.34013,2.34022,2.33994,2.33994,11000000.0
2009-05-01 01:11:00,2.34006,2.34006,2.33982,2.33982,11000000.0
2009-05-01 01:12:00,2.33989,2.33989,2.33957,2.33957,11000000.0
2009-05-01 01:13:00,2.33964,2.33987,2.33964,2.33983,7000000.0
2009-05-01 01:14:00,2.34028,2.34028,2.3398,2.3398,8000000.0
2009-05-01 01:15:00,2.3399,2.33999,2.33989,2.33997,7000000.0
2009-05-01 01:16:00,2.34009,2.34009,2.33992,2.34004,9000000.0
2009-05-01 01:17:00,2.34011,2.34011,2.33995,2.33997,8000000.0
2009-05-01 01:18:00,2.33994,2.34003,2.33991,2.33998,8000000.0
2009-05-01 01:19:00,2.33981,2.33982,2.33972,2.33975,7000000.0
2009-05-01 01:20:00,2.33964,2.33971,2.33957,2.33957,8000000.0
2009-05-01 01:21:00,2.33953,2.34025,2.33953,2.34025,7000000.0
2009-05-01 01:22:00,2.33958,2.3396,2.33935,2.33935,7000000.0
2009-05-01 01:23:00,2.339,2.339,2.33879,2.33879,7000000.0
2009-05-01 01:24:00,2.33889,2.33897,2.33884,2.33884,11000000.0
2009-05-01 01:25:00,2.33883,2.33884,2.33873,2.33873,7000000.0
2009-05-01 01:26:00,2.33907,2.33907,2.33858,2.33858,8000000.0
2009-05-01 01:27:00,2.33879,2.33879,2.33871,2.33872,7000000.0
2009-05-01 01:28:00,2.33847,2.33848,2.33826,2.33848,8000000.0
2009-05-01 01:29:00,2.33846,2.33859,2.33807,2.33807,10000000.0
2009-05-01 01:30:00,2.33714,2.33714,2.33623,2.33623,7000000.0
2009-05-01 01:31:00,2.33616,2.33616,2.33595,2.33602,6000000.0
2009-05-01 01:32:00,2.33594,2.33636,2.33594,2.33633,9000000.0
2009-05-01 01:33:00,2.33635,2.33672,2.33635,2.33672,7000000.0
2009-05-01 01:34:00,2.33715,2.33776,2.33715,2.33776,11000000.0
2009-05-01 01:35:00,2.33788,2.33801,2.3378,2.33801,8000000.0
2009-05-01 01:36:00,2.33799,2.33799,2.33769,2.33776,6000000.0
2009-05-01 01:37:00,2.33786,2.33802,2.33777,2.33787,8000000.0
2009-05-01 01:38:00,2.33785,2.33792,2.3378,2.33791,7000000.0
2009-05-01 01:39:00,2.338,2.33856,2.33764,2.33764,9000000.0
2009-05-01 01:40:00,2.3375,2.3375,2.33661,2.33662,11000000.0
2009-05-01 01:41:00,2.33668,2.33711,2.33661,2.33661,8000000.0
2009-05-01 01:42:00,2.33668,2.3367,2.33657,2.3367,9000000.0
2009-05-01 01:43:00,2.33675,2.33725,2.33648,2.33725,9000000.0
2009-05-01 01:44:00,2.33665,2.33666,2.33605,2.33605,8000000.0
2009-05-01 01:45:00,2.33663,2.33663,2.3358,2.3358,7000000.0
2009-05-01 01:46:00,2.33587,2.33615,2.33587,2.33615,7000000.0
2009-05-01 01:47:00,2.33596,2.33666,2.33587,2.33666,7000000.0
2009-05-01 01:48:00,2.33629,2.33661,2.33629,2.33661,8000000.0
2009-05-01 01:49:00,2.33667,2.33667,2.33623,2.33623,8000000.0
2009-05-01 01:50:00,2.33631,2.33651,2.33618,2.33651,7000000.0
2009-05-01 01:51:00,2.33643,2.33645,2.33607,2.33607,10000000.0
2009-05-01 01:52:00,2.33621,2.33648,2.33621,2.33638,8000000.0
2009-05-01 01:53:00,2.33619,2.33634,2.33609,2.33629,8000000.0
2009-05-01 01:54:00,2.33679,2.33679,2.33619,2.33626,10000000.0
2009-05-01 01:55:00,2.33638,2.33647,2.3363,2.33638,9000000.0
2009-05-01 01:56:00,2.33658,2.33684,2.33497,2.33673,10000000.0
2009-05-01 01:57:00,2.33686,2.3373,2.33686,2.3373,9000000.0
2009-05-01 01:58:00,2.33654,2.33678,2.33654,2.33654,8000000.0
2009-05-01 01:59:00,2.33635,2.33665,2.33633,2.33665,7000000.0
2009-05-01 02:00:00,2.3364,2.33672,2.3364,2.33672,11000000.0
2009-05-01 02:01:00,2.33673,2.33701,2.33673,2.33687,10000000.0
2009-05-01 02:02:00,2.33697,2.33725,2.33697,2.33725,13000000.0
2009-05-01 02:03:00,2.33779,2.33804,2.33742,2.33804,17000000.0
2009-05-01 02:04:00,2.33798,2.33799,2.33778,2.33787,12000000.0
2009-05-01 02:05:00,2.33775,2.33775,2.33755,2.33755,9000000.0
2009-05-01 02:06:00,2.33734,2.33734,2.33708,2.33708,7000000.0
2009-05-01 02:07:00,2.3368,2.3368,2.33602,2.33605,13000000.0
2009-05-01 02:08:00,2.33638,2.33649,2.33633,2.33641,16000000.0
2009-05-01 02:09:00,2.33661,2.33731,2.33661,2.33731,10000000.0
2009-05-01 02:10:00,2.33713,2.33724,2.33667,2.33679,8000000.0
2009-05-01 02:11:00,2.33563,2.33563,2.33451,2.33509,7000000.0
2009-05-01 02:12:00,2.33538,2.33547,2.33518,2.33521,14000000.0
2009-05-01 02:13:00,2.33507,2.3354,2.33507,2.3353,7000000.0
2009-05-01 02:14:00,2.33528,2.33609,2.33509,2.33609,7000000.0
2009-05-01 02:15:00,2.33686,2.33727,2.33686,2.33727,7000000.0
2009-05-01 02:16:00,2.33739,2.33778,2.33739,2.33766,8000000.0
2009-05-01 02:17:00,2.33741,2.33741,2.33631,2.33631,7000000.0
2009-05-01 02:18:00,2.33627,2.33627,2.33551,2.33551,11000000.0
2009-05-01 02:19:00,2.33548,2.33685,2.33548,2.33685,7000000.0
2009-05-01 02:20:00,2.33704,2.33711,2.33668,2.33711,12000000.0
2009-05-01 02:21:00,2.33731,2.33751,2.33731,2.33751,12000000.0
2009-05-01 02:22:00,2.33732,2.33767,2.33732,2.33733,7000000.0
2009-05-01 02:23:00,2.33731,2.33788,2.33731,2.33788,9000000.0
2009-05-01 02:24:00,2.33763,2.33794,2.33701,2.33794,8000000.0
2009-05-01 02:25:00,2.33821,2.33834,2.33821,2.33832,16000000.0
2009-05-01 02:26:00,2.33785,2.33785,2.33745,2.33768,20000000.0
2009-05-01 02:27:00,2.33827,2.33903,2.33827,2.33903,18000000.0
2009-05-01 02:28:00,2.33918,2.3393,2.33847,2.33847,10000000.0
2009-05-01 02:29:00,2.33819,2.33947,2.33782,2.33805,10000000.0
2009-05-01 02:30:00,2.33789,2.33828,2.33789,2.33828,10000000.0
2009-05-01 02:31:00,2.33855,2.33861,2.33737,2.33737,9000000.0
2009-05-01 02:32:00,2.33747,2.33762,2.33745,2.33745,15000000.0
2009-05-01 02:33:00,2.3374,2.33753,2.3374,2.33741,14000000.0
2009-05-01 02:34:00,2.3374,2.33749,2.3374,2.33748,9000000.0
2009-05-01 02:35:00,2.33757,2.33757,2.33712,2.33712,7000000.0
2009-05-01 02:36:00,2.33702,2.33702,2.33662,2.33664,11000000.0
2009-05-01 02:37:00,2.33733,2.33759,2.33723,2.33723,7000000.0
2009-05-01 02:38:00,2.33723,2.33729,2.33707,2.33707,7000000.0
2009-05-01 02:39:00,2.33697,2.33722,2.33697,2.33722,13000000.0
2009-05-01 02:40:00,2.33758,2.33776,2.3375,2.33776,11000000.0
2009-05-01 02:41:00,2.33836,2.3395,2.33822,2.33829,8000000.0
2009-05-01 02:42:00,2.33787,2.33787,2.33752,2.33752,10000000.0
2009-05-01 02:43:00,2.33725,2.33725,2.33648,2.33648,8000000.0
2009-05-01 02:44:00,2.33675,2.33729,2.3367,2.3367,10000000.0
2009-05-01 02:45:00,2.33678,2.33778,2.33678,2.33778,10000000.0
2009-05-01 02:46:00,2.33723,2.34074,2.33723,2.34074,10000000.0
2009-05-01 02:47:00,2.34123,2.34158,2.34123,2.34158,8000000.0
2009-05-01 02:48:00,2.34146,2.34157,2.3413,2.34157,11000000.0
2009-05-01 02:49:00,2.34059,2.34089,2.34055,2.34076,10000000.0
2009-05-01 02:50:00,2.34071,2.34077,2.34053,2.34074,5000000.0
2009-05-01 02:51:00,2.34062,2.341,2.34046,2.341,5000000.0
2009-05-01 02:52:00,2.34228,2.34286,2.3421,2.34286,8000000.0
2009-05-01 02:53:00,2.34418,2.34558,2.34346,2.34558,8000000.0
2009-05-01 02:54:00,2.34789,2.34841,2.34774,2.34813,7000000.0
2009-05-01 02:55:00,2.34861,2.34861,2.34763,2.34782,8000000.0
2009-05-01 02:56:00,2.34657,2.34657,2.34611,2.34624,7000000.0
2009-05-01 02:57:00,2.34599,2.34687,2.34588,2.34683,8000000.0
2009-05-01 02:58:00,2.34639,2.34768,2.34639,2.34768,12000000.0
2009-05-01 02:59:00,2.34772,2.34772,2.34645,2.34645,19000000.0
2009-05-01 03:00:00,2.34716,2.34726,2.34693,2.34693,7000000.0
2009-05-01 03:01:00,2.34678,2.34678,2.3463,2.34653,10000000.0
2009-05-01 03:02:00,2.34588,2.34588,2.34561,2.34588,7000000.0
2009-05-01 03:03:00,2.34585,2.34585,2.34553,2.34561,11000000.0
2009-05-01 03:04:00,2.34564,2.34564,2.34346,2.344,7000000.0
2009-05-01 03:05:00,2.34439,2.34458,2.34377,2.34377,10000000.0
2009-05-01 03:06:00,2.34439,2.34505,2.34439,2.34473,11000000.0
2009-05-01 03:07:00,2.34407,2.34414,2.34401,2.34404,5000000.0
2009-05-01 03:08:00,2.34343,2.34348,2.34319,2.34319,8000000.0
2009-05-01 03:09:00,2.34354,2.34357,2.34342,2.34347,10000000.0
2009-05-01 03:10:00,2.34342,2.34424,2.34342,2.34424,10000000.0
2009-05-01 03:11:00,2.34446,2.34567,2.34446,2.34567,8000000.0
2009-05-01 03:12:00,2.3454,2.3458,2.34523,2.3458,7000000.0
2009-05-01 03:13:00,2.34583,2.34588,2.3457,2.34577,10000000.0
2009-05-01 03:14:00,2.34604,2.34647,2.34604,2.34643,16000000.0
2009-05-01 03:15:00,2.34637,2.34644,2.34559,2.34591,11000000.0
2009-05-01 03:16:00,2.34574,2.34618,2.34574,2.34604,5000000.0
2009-05-01 03:17:00,2.34581,2.34587,2.3457,2.34583,8000000.0
2009-05-01 03:18:00,2.34556,2.34568,2.34548,2.34568,6000000.0
2009-05-01 03:19:00,2.3457,2.3457,2.34543,2.34543,7000000.0
2009-05-01 03:20:00,2.34554,2.34554,2.34521,2.34521,7000000.0
2009-05-01 03:21:00,2.34528,2.34576,2.34528,2.34576,7000000.0
2009-05-01 03:22:00,2.34659,2.34751,2.3455,2.34751,8000000.0
2009-05-01 03:23:00,2.34739,2.34739,2.34628,2.34648,9000000.0
2009-05-01 03:24:00,2.3472,2.3498,2.3472,2.3498,7000000.0
2009-05-01 03:25:00,2.35015,2.35025,2.34902,2.34902,23000000.0
2009-05-01 03:26:00,2.34852,2.34852,2.34815,2.34845,9000000.0
2009-05-01 03:27:00,2.34853,2.34858,2.34836,2.34847,7000000.0
2009-05-01 03:28:00,2.34847,2.34865,2.34847,2.34864,7000000.0
2009-05-01 03:29:00,2.34889,2.34974,2.34889,2.34951,8000000.0
2009-05-01 03:30:00,2.34882,2.34943,2.34881,2.34881,10000000.0
2009-05-01 03:31:00,2.34938,2.34961,2.34938,2.34961,5000000.0
2009-05-01 03:32:00,2.34972,2.34978,2.34967,2.34967,10000000.0
2009-05-01 03:33:00,2.34981,2.35053,2.34966,2.35053,7000000.0
2009-05-01 03:34:00,2.35077,2.35077,2.35009,2.35044,11000000.0
2009-05-01 03:35:00,2.35056,2.35056,2.34986,2.34986,8000000.0
2009-05-01 03:36:00,2.34978,2.35016,2.34965,2.34982,8000000.0
2009-05-01 03:37:00,2.3496,2.34985,2.34958,2.34958,8000000.0
2009-05-01 03:38:00,2.34975,2.34975,2.34941,2.34967,8000000.0
2009-05-01 03:39:00,2.3498,2.34993,2.34961,2.34968,10000000.0
2009-05-01 03:40:00,2.34981,2.35006,2.3497,2.3497,10000000.0
2009-05-01 03:41:00,2.35018,2.35032,2.34989,2.3501,8000000.0
2009-05-01 03:42:00,2.35031,2.35061,2.35025,2.35025,7000000.0
2009-05-01 03:43:00,2.35007,2.35014,2.35004,2.35004,9000000.0
2009-05-01 03:44:00,2.34991,2.34991,2.34967,2.34967,9000000.0
2009-05-01 03:45:00,2.34953,2.34953,2.34871,2.34871,7000000.0
2009-05-01 03:46:00,2.34866,2.34877,2.34849,2.34877,8000000.0
2009-05-01 03:47:00,2.34866,2.3488,2.34847,2.3486,9000000.0
2009-05-01 03:48:00,2.34887,2.34917,2.34876,2.34917,10000000.0
2009-05-01 03:49:00,2.34934,2.34958,2.34934,2.3495,23000000.0
2009-05-01 03:50:00,2.34968,2.34988,2.34955,2.34962,7000000.0
2009-05-01 03:51:00,2.3493,2.34935,2.34897,2.34897,8000000.0
2009-05-01 03:52:00,2.34908,2.34961,2.34883,2.34961,9000000.0
2009-05-01 03:53:00,2.34949,2.34968,2.34942,2.34944,8000000.0
2009-05-01 03:54:00,2.35,2.35,2.34945,2.34966,9000000.0
2009-05-01 03:55:00,2.3491,2.3491,2.34887,2.34887,10000000.0
2009-05-01 03:56:00,2.34847,2.34922,2.34831,2.34922,12000000.0
2009-05-01 03:57:00,2.34924,2.34924,2.34907,2.34919,9000000.0
2009-05-01 03:58:00,2.34929,2.34972,2.34929,2.34972,8000000.0
2009-05-01 03:59:00,2.34971,2.34971,2.34898,2.34898,7000000.0
2009-05-01 04:00:00,2.34882,2.34885,2.34853,2.34869,18000000.0
2009-05-01 04:01:00,2.34847,2.34868,2.34847,2.34856,8000000.0
2009-05-01 04:02:00,2.3489,2.34908,2.34881,2.34895,25000000.0
2009-05-01 04:03:00,2.34901,2.34931,2.34893,2.34895,12000000.0
2009-05-01 04:04:00,2.34912,2.34938,2.34912,2.34913,9000000.0
2009-05-01 04:05:00,2.34897,2.34933,2.34891,2.34891,7000000.0
2009-05-01 04:06:00,2.34874,2.34936,2.34867,2.34936,11000000.0
2009-05-01 04:07:00,2.34902,2.34902,2.34846,2.34846,7000000.0
2009-05-01 04:08:00,2.34837,2.34857,2.34834,2.34834,10000000.0
2009-05-01 04:09:00,2.34777,2.34787,2.3469,2.3469,5000000.0
2009-05-01 04:10:00,2.34666,2.34666,2.34616,2.34645,9000000.0
2009-05-01 04:11:00,2.34669,2.34712,2.34659,2.34712,7000000.0
2009-05-01 04:12:00,2.3472,2.34725,2.34653,2.34653,11000000.0
2009-05-01 04:13:00,2.34686,2.34704,2.34655,2.34655,8000000.0
2009-05-01 04:14:00,2.34619,2.34619,2.34594,2.34619,7000000.0
2009-05-01 04:15:00,2.34679,2.34703,2.34679,2.34682,8000000.0
2009-05-01 04:16:00,2.34646,2.34668,2.34646,2.34668,8000000.0
2009-05-01 04:17:00,2.34633,2.34633,2.34546,2.34546,19000000.0
2009-05-01 04:18:00,2.34535,2.34557,2.34535,2.34557,8000000.0
2009-05-01 04:19:00,2.34568,2.3459,2.34559,2.34585,21000000.0
2009-05-01 04:20:00,2.34536,2.34539,2.34507,2.34535,11000000.0
2009-05-01 04:21:00,2.34493,2.34493,2.34326,2.34327,7000000.0
2009-05-01 04:22:00,2.34231,2.34231,2.34144,2.34144,8000000.0
2009-05-01 04:23:00,2.34151,2.34227,2.34124,2.34227,9000000.0
2009-05-01 04:24:00,2.34275,2.34304,2.34227,2.34227,12000000.0
2009-05-01 04:25:00,2.34183,2.34313,2.34183,2.34313,9000000.0
2009-05-01 04:26:00,2.34318,2.34323,2.34312,2.34323,8000000.0
2009-05-01 04:27:00,2.34317,2.34326,2.34225,2.34225,9000000.0
2009-05-01 04:28:00,2.34201,2.34212,2.34197,2.34197,14000000.0
2009-05-01 04:29:00,2.34192,2.34212,2.34192,2.34209,16000000.0
2009-05-01 04:30:00,2.34189,2.34189,2.34137,2.34137,25000000.0
2009-05-01 04:31:00,2.34129,2.34141,2.34129,2.34141,5000000.0
2009-05-01 04:32:00,2.34148,2.34161,2.34148,2.34161,4000000.0
2009-05-01 04:33:00,2.3415,2.34152,2.34146,2.34146,10000000.0
2009-05-01 04:34:00,2.34147,2.34147,2.34088,2.3409,15000000.0
2009-05-01 04:35:00,2.34037,2.34046,2.34029,2.34034,9000000.0
2009-05-01 04:36:00,2.33972,2.3402,2.33941,2.33997,7000000.0
2009-05-01 04:37:00,2.34047,2.34068,2.34038,2.34058,7000000.0
2009-05-01 04:38:00,2.3402,2.34103,2.3402,2.34077,10000000.0
2009-05-01 04:39:00,2.34068,2.34068,2.34059,2.34059,5000000.0
2009-05-01 04:40:00,2.33892,2.33978,2.3385,2.33978,11000000.0
2009-05-01 04:41:00,2.33899,2.33929,2.33877,2.33929,9000000.0
2009-05-01 04:42:00,2.33848,2.3399,2.33848,2.3399,11000000.0
2009-05-01 04:43:00,2.33841,2.33848,2.33829,2.33848,9000000.0
2009-05-01 04:44:00,2.33849,2.33863,2.33842,2.33863,8000000.0
2009-05-01 04:45:00,2.33923,2.34068,2.33918,2.34068,9000000.0
2009-05-01 04:46:00,2.34106,2.34141,2.34066,2.34066,7000000.0
2009-05-01 04:47:00,2.3411,2.34311,2.3411,2.34296,8000000.0
2009-05-01 04:48:00,2.34262,2.34282,2.34255,2.34282,7000000.0
2009-05-01 04:49:00,2.34286,2.34287,2.34281,2.34281,6000000.0
2009-05-01 04:50:00,2.34263,2.34263,2.34231,2.34231,7000000.0
2009-05-01 04:51:00,2.34245,2.34283,2.34245,2.34283,15000000.0
2009-05-01 04:52:00,2.34297,2.34318,2.34261,2.34318,9000000.0
2009-05-01 04:53:00,2.34324,2.34355,2.34324,2.34349,8000000.0
2009-05-01 04:54:00,2.34375,2.34375,2.34247,2.34308,11000000.0
2009-05-01 04:55:00,2.34331,2.34374,2.34331,2.34361,11000000.0
2009-05-01 04:56:00,2.34355,2.34382,2.3433,2.3435,12000000.0
2009-05-01 04:57:00,2.34354,2.34354,2.34295,2.34295,8000000.0
2009-05-01 04:58:00,2.34257,2.34302,2.34255,2.34302,9000000.0
2009-05-01 04:59:00,2.34302,2.34311,2.34298,2.34307,12000000.0
2009-05-01 05:00:00,2.34312,2.34372,2.34312,2.34372,9000000.0
2009-05-01 05:01:00,2.34362,2.34362,2.34328,2.34338,7000000.0
2009-05-01 05:02:00,2.34343,2.34364,2.34322,2.34322,7000000.0
2009-05-01 05:03:00,2.34312,2.34338,2.34312,2.34337,8000000.0
2009-05-01 05:04:00,2.34344,2.34373,2.34344,2.34373,9000000.0
2009-05-01 05:05:00,2.34374,2.34374,2.3434,2.3434,13000000.0
2009-05-01 05:06:00,2.34337,2.34342,2.34331,2.34342,8000000.0
2009-05-01 05:07:00,2.34348,2.34376,2.34348,2.34376,10000000.0
2009-05-01 05:08:00,2.3437,2.3437,2.34298,2.34298,6000000.0
2009-05-01 05:09:00,2.34283,2.34285,2.3428,2.34285,16000000.0
2009-05-01 05:10:00,2.34285,2.34289,2.34277,2.34277,12000000.0
2009-05-01 05:11:00,2.34272,2.34279,2.34265,2.34266,11000000.0
2009-05-01 05:12:00,2.34274,2.34328,2.34274,2.34328,16000000.0
2009-05-01 05:13:00,2.34408,2.34606,2.34408,2.34594,9000000.0
2009-05-01 05:14:00,2.34527,2.34621,2.34527,2.34621,12000000.0
2009-05-01 05:15:00,2.34679,2.34757,2.34672,2.34757,8000000.0
2009-05-01 05:16:00,2.34794,2.34794,2.34761,2.34761,11000000.0
2009-05-01 05:17:00,2.34752,2.34755,2.34721,2.34722,9000000.0
2009-05-01 05:18:00,2.34715,2.34721,2.34684,2.34684,16000000.0
2009-05-01 05:19:00,2.34682,2.34684,2.3467,2.34684,9000000.0
2009-05-01 05:20:00,2.34687,2.34692,2.34669,2.34669,11000000.0
2009-05-01 05:21:00,2.34673,2.34694,2.34672,2.34694,15000000.0
2009-05-01 05:22:00,2.34722,2.34748,2.34722,2.34725,28000000.0
2009-05-01 05:23:00,2.34721,2.34721,2.34714,2.34714,26000000.0
2009-05-01 05:24:00,2.34703,2.34709,2.34681,2.34709,27000000.0
2009-05-01 05:25:00,2.34717,2.34717,2.34683,2.34686,47000000.0
2009-05-01 05:26:00,2.34676,2.34707,2.34675,2.34704,38000000.0
2009-05-01 05:27:00,2.34709,2.34714,2.34685,2.34685,7000000.0
2009-05-01 05:28:00,2.34618,2.34618,2.34585,2.34586,22000000.0
2009-05-01 05:29:00,2.34593,2.34651,2.34593,2.34651,11000000.0
2009-05-01 05:30:00,2.34643,2.34643,2.34599,2.34613,7000000.0
2009-05-01 05:31:00,2.34614,2.34622,2.346,2.3461,10000000.0
2009-05-01 05:32:00,2.34625,2.34632,2.34625,2.34625,10000000.0
2009-05-01 05:33:00,2.34616,2.34616,2.34577,2.34577,8000000.0
2009-05-01 05:34:00,2.34569,2.34579,2.34569,2.34579,8000000.0
2009-05-01 05:35:00,2.34573,2.346,2.34573,2.34582,10000000.0
2009-05-01 05:36:00,2.34595,2.34595,2.34588,2.34594,15000000.0
2009-05-01 05:37:00,2.346,2.34606,2.34597,2.34606,11000000.0
2009-05-01 05:38:00,2.34608,2.3463,2.34608,2.3463,11000000.0
2009-05-01 05:39:00,2.3466,2.34667,2.34619,2.34653,7000000.0
2009-05-01 05:40:00,2.34656,2.3467,2.34647,2.34647,5000000.0
2009-05-01 05:41:00,2.34645,2.34649,2.34642,2.34642,9000000.0
2009-05-01 05:42:00,2.3466,2.34666,2.34659,2.34666,16000000.0
2009-05-01 05:43:00,2.34672,2.34677,2.34658,2.34677,8000000.0
2009-05-01 05:44:00,2.34632,2.34632,2.34626,2.34626,9000000.0
2009-05-01 05:45:00,2.34639,2.34639,2.34605,2.34605,13000000.0
2009-05-01 05:46:00,2.34596,2.34601,2.3453,2.34548,10000000.0
2009-05-01 05:47:00,2.34519,2.34564,2.34519,2.34537,15000000.0
2009-05-01 05:48:00,2.34528,2.34536,2.34511,2.34511,11000000.0
2009-05-01 05:49:00,2.34545,2.34563,2.34534,2.34534,8000000.0
2009-05-01 05:50:00,2.34576,2.34586,2.34565,2.34565,13000000.0
2009-05-01 05:51:00,2.34606,2.34606,2.34593,2.34596,30000000.0
2009-05-01 05:52:00,2.34605,2.34631,2.34605,2.34609,15000000.0
2009-05-01 05:53:00,2.34626,2.34727,2.34626,2.34727,8000000.0
2009-05-01 05:54:00,2.34744,2.34756,2.34744,2.34756,16000000.0
2009-05-01 05:55:00,2.34678,2.34678,2.34545,2.34545,11000000.0
2009-05-01 05:56:00,2.34513,2.34513,2.34507,2.34509,33000000.0
2009-05-01 05:57:00,2.34505,2.34514,2.34505,2.34514,11000000.0
2009-05-01 05:58:00,2.34508,2.34515,2.34507,2.34515,19000000.0
2009-05-01 05:59:00,2.34479,2.34503,2.34479,2.34498,12000000.0
2009-05-01 06:00:00,2.34495,2.34512,2.3449,2.34502,25000000.0
2009-05-01 06:01:00,2.34507,2.34566,2.34507,2.3455,16000000.0
2009-05-01 06:02:00,2.34538,2.34538,2.34463,2.34463,13000000.0
2009-05-01 06:03:00,2.3448,2.34544,2.34414,2.34468,22000000.0
2009-05-01 06:04:00,2.34473,2.34478,2.34465,2.34465,11000000.0
2009-05-01 06:05:00,2.34535,2.34553,2.34496,2.34553,9000000.0
2009-05-01 06:06:00,2.34458,2.34479,2.34458,2.34466,8000000.0
2009-05-01 06:07:00,2.34474,2.34478,2.34467,2.34469,10000000.0
2009-05-01 06:08:00,2.34481,2.34517,2.34481,2.34517,8000000.0
2009-05-01 06:09:00,2.3442,2.34495,2.3442,2.34495,10000000.0
2009-05-01 06:10:00,2.3451,2.34512,2.34494,2.34495,8000000.0
2009-05-01 06:11:00,2.34456,2.34459,2.34444,2.34459,7000000.0
2009-05-01 06:12:00,2.34461,2.34461,2.34388,2.34388,10000000.0
2009-05-01 06:13:00,2.34386,2.34393,2.34384,2.34385,15000000.0
2009-05-01 06:14:00,2.34395,2.34409,2.34393,2.34409,10000000.0
2009-05-01 06:15:00,2.34407,2.3441,2.34374,2.3441,18000000.0
2009-05-01 06:16:00,2.34457,2.34467,2.34451,2.34467,11000000.0
2009-05-01 06:17:00,2.34475,2.34475,2.34428,2.34428,7000000.0
2009-05-01 06:18:00,2.34442,2.34476,2.34442,2.34475,13000000.0
2009-05-01 06:19:00,2.34431,2.34431,2.34331,2.34331,12000000.0
2009-05-01 06:20:00,2.34292,2.34294,2.34283,2.34283,18000000.0
2009-05-01 06:21:00,2.34303,2.34334,2.34297,2.34297,26000000.0
2009-05-01 06:22:00,2.3428,2.34321,2.3428,2.34321,10000000.0
2009-05-01 06:23:00,2.34355,2.34374,2.34355,2.34374,11000000.0
2009-05-01 06:24:00,2.34375,2.34383,2.3437,2.34383,11000000.0
2009-05-01 06:25:00,2.34365,2.34402,2.34365,2.34386,10000000.0
2009-05-01 06:26:00,2.34398,2.344,2.34395,2.34395,7000000.0
2009-05-01 06:27:00,2.34339,2.34346,2.34332,2.34346,8000000.0
2009-05-01 06:28:00,2.34346,2.34362,2.34346,2.34359,7000000.0
2009-05-01 06:29:00,2.34374,2.3442,2.34374,2.3442,9000000.0
2009-05-01 06:30:00,2.34431,2.34436,2.34425,2.34432,11000000.0
2009-05-01 06:31:00,2.3441,2.3441,2.34388,2.34391,20000000.0
2009-05-01 06:32:00,2.34376,2.34376,2.34347,2.34358,31000000.0
2009-05-01 06:33:00,2.34351,2.34351,2.34335,2.34347,17000000.0
2009-05-01 06:34:00,2.34342,2.34342,2.34305,2.34339,9000000.0
2009-05-01 06:35:00,2.34327,2.34327,2.343,2.34307,8000000.0
2009-05-01 06:36:00,2.3431,2.34326,2.34299,2.34319,10000000.0
2009-05-01 06:37:00,2.34337,2.34359,2.34337,2.34348,7000000.0
2009-05-01 06:38:00,2.34363,2.34388,2.34356,2.34359,8000000.0
2009-05-01 06:39:00,2.3439,2.3439,2.34331,2.3438,12000000.0
2009-05-01 06:40:00,2.34379,2.34379,2.34352,2.34352,7000000.0
2009-05-01 06:41:00,2.34376,2.34391,2.34376,2.34385,7000000.0
2009-05-01 06:42:00,2.34394,2.34394,2.34373,2.3438,7000000.0
2009-05-01 06:43:00,2.34377,2.34395,2.34377,2.34395,9000000.0
2009-05-01 06:44:00,2.34406,2.34443,2.34406,2.34441,11000000.0
2009-05-01 06:45:00,2.34446,2.34457,2.34446,2.34453,8000000.0
2009-05-01 06:46:00,2.34401,2.34401,2.34322,2.34322,8000000.0
2009-05-01 06:47:00,2.34268,2.34301,2.34073,2.34248,8000000.0
2009-05-01 06:48:00,2.34281,2.34329,2.34281,2.34329,8000000.0
2009-05-01 06:49:00,2.34296,2.34344,2.34295,2.34335,9000000.0
2009-05-01 06:50:00,2.34367,2.34371,2.34334,2.34334,9000000.0
2009-05-01 06:51:00,2.34333,2.34386,2.34324,2.34351,11000000.0
2009-05-01 06:52:00,2.34396,2.34407,2.34383,2.34389,7000000.0
2009-05-01 06:53:00,2.34405,2.34412,2.34365,2.34365,8000000.0
2009-05-01 06:54:00,2.34393,2.3442,2.34391,2.3442,11000000.0
2009-05-01 06:55:00,2.34387,2.34387,2.34152,2.3417,8000000.0
2009-05-01 06:56:00,2.34225,2.34227,2.34212,2.34214,13000000.0
2009-05-01 06:57:00,2.34224,2.34264,2.34224,2.34264,18000000.0
2009-05-01 06:58:00,2.34253,2.34297,2.34253,2.34297,16000000.0
2009-05-01 06:59:00,2.34343,2.34343,2.34322,2.34324,11000000.0
2009-05-01 07:00:00,2.34339,2.34408,2.34339,2.34408,8000000.0
2009-05-01 07:01:00,2.34395,2.34395,2.34369,2.34374,14000000.0
2009-05-01 07:02:00,2.34387,2.34407,2.34387,2.34403,18000000.0
2009-05-01 07:03:00,2.34402,2.34404,2.34397,2.34398,8000000.0
2009-05-01 07:04:00,2.34399,2.34455,2.34399,2.34455,8000000.0
2009-05-01 07:05:00,2.34437,2.34437,2.34158,2.34158,10000000.0
2009-05-01 07:06:00,2.34128,2.34128,2.34089,2.34104,8000000.0
2009-05-01 07:07:00,2.34098,2.34122,2.34098,2.34122,15000000.0
2009-05-01 07:08:00,2.34149,2.34155,2.34144,2.34144,18000000.0
2009-05-01 07:09:00,2.34141,2.34141,2.34097,2.34097,8000000.0
2009-05-01 07:10:00,2.34081,2.34181,2.34081,2.34181,18000000.0
2009-05-01 07:11:00,2.34189,2.34191,2.34175,2.34177,11000000.0
2009-05-01 07:12:00,2.34178,2.34209,2.34178,2.34209,11000000.0
2009-05-01 07:13:00,2.34225,2.34226,2.34144,2.34144,9000000.0
2009-05-01 07:14:00,2.34128,2.34226,2.34128,2.34226,12000000.0
2009-05-01 07:15:00,2.34272,2.34279,2.34253,2.34253,7000000.0
2009-05-01 07:16:00,2.34234,2.34258,2.34199,2.34258,12000000.0
2009-05-01 07:17:00,2.34274,2.34293,2.34274,2.34285,15000000.0
2009-05-01 07:18:00,2.34283,2.34283,2.34258,2.34281,8000000.0
2009-05-01 07:19:00,2.34274,2.3428,2.34251,2.3428,7000000.0
2009-05-01 07:20:00,2.34284,2.34321,2.34284,2.34319,9000000.0
2009-05-01 07:21:00,2.34404,2.34404,2.34372,2.34383,10000000.0
2009-05-01 07:22:00,2.34327,2.34327,2.34276,2.34276,7000000.0
2009-05-01 07:23:00,2.34257,2.34257,2.34205,2.34205,11000000.0
2009-05-01 07:24:00,2.34182,2.34187,2.34155,2.34155,23000000.0
2009-05-01 07:25:00,2.34132,2.34136,2.34122,2.34136,28000000.0
2009-05-01 07:26:00,2.34125,2.34127,2.34107,2.3412,14000000.0
2009-05-01 07:27:00,2.34088,2.3409,2.34079,2.34086,20000000.0
2009-05-01 07:28:00,2.34095,2.34114,2.34095,2.34114,17000000.0
2009-05-01 07:29:00,2.34144,2.34152,2.34125,2.34132,27000000.0
2009-05-01 07:30:00,2.34125,2.34158,2.34125,2.3415,20000000.0
2009-05-01 07:31:00,2.34169,2.34174,2.34147,2.34147,7000000.0
2009-05-01 07:32:00,2.34138,2.34138,2.34105,2.34105,11000000.0
2009-05-01 07:33:00,2.34093,2.34112,2.34071,2.34071,22000000.0
2009-05-01 07:34:00,2.3407,2.34149,2.3407,2.34149,16000000.0
2009-05-01 07:35:00,2.34099,2.34121,2.34091,2.34091,15000000.0
2009-05-01 07:36:00,2.34096,2.34096,2.34072,2.34072,8000000.0
2009-05-01 07:37:00,2.34083,2.34093,2.34082,2.34087,12000000.0
2009-05-01 07:38:00,2.34082,2.34131,2.34082,2.34131,7000000.0
2009-05-01 07:39:00,2.34141,2.34186,2.34133,2.34183,14000000.0
2009-05-01 07:40:00,2.3413,2.34146,2.34125,2.34125,9000000.0
2009-05-01 07:41:00,2.34153,2.34157,2.34033,2.34033,24000000.0
2009-05-01 07:42:00,2.34107,2.34121,2.34051,2.34051,17000000.0
2009-05-01 07:43:00,2.3403,2.3403,2.3398,2.33983,22000000.0
2009-05-01 07:44:00,2.3398,2.3398,2.33946,2.33946,10000000.0
2009-05-01 07:45:00,2.33966,2.34066,2.33966,2.34035,15000000.0
2009-05-01 07:46:00,2.34065,2.34076,2.34003,2.34031,17000000.0
2009-05-01 07:47:00,2.34087,2.34097,2.34045,2.34097,15000000.0
2009-05-01 07:48:00,2.34157,2.34159,2.34094,2.34094,10000000.0
2009-05-01 07:49:00,2.34084,2.34108,2.34084,2.3409,20000000.0
2009-05-01 07:50:00,2.34093,2.34129,2.34093,2.34129,17000000.0
2009-05-01 07:51:00,2.34127,2.34128,2.34098,2.34099,15000000.0
2009-05-01 07:52:00,2.34096,2.34125,2.34094,2.34125,29000000.0
2009-05-01 07:53:00,2.34149,2.34197,2.34149,2.34197,13000000.0
2009-05-01 07:54:00,2.34188,2.34198,2.34126,2.3414,23000000.0
2009-05-01 07:55:00,2.34165,2.34181,2.3416,2.34162,27000000.0
2009-05-01 07:56:00,2.34173,2.34182,2.34172,2.34173,18000000.0
2009-05-01 07:57:00,2.34178,2.34183,2.34162,2.34171,20000000.0
2009-05-01 07:58:00,2.34156,2.34156,2.34136,2.34136,13000000.0
2009-05-01 07:59:00,2.34106,2.34106,2.34061,2.34076,23000000.0
2009-05-01 08:00:00,2.34086,2.34136,2.34086,2.341,31000000.0
2009-05-01 08:01:00,2.34107,2.34107,2.34099,2.34102,13000000.0
2009-05-01 08:02:00,2.3409,2.3409,2.34085,2.34088,12000000.0
2009-05-01 08:03:00,2.34109,2.34156,2.34109,2.34156,20000000.0
2009-05-01 08:04:00,2.34162,2.34188,2.34161,2.34182,30000000.0
2009-05-01 08:05:00,2.34188,2.34188,2.3415,2.3415,9000000.0
2009-05-01 08:06:00,2.34098,2.34098,2.33989,2.33989,21000000.0
2009-05-01 08:07:00,2.33939,2.34076,2.33858,2.34031,15000000.0
2009-05-01 08:08:00,2.34037,2.34037,2.33786,2.33886,25000000.0
2009-05-01 08:09:00,2.33873,2.33885,2.33871,2.33885,23000000.0
2009-05-01 08:10:00,2.33864,2.33864,2.33845,2.33845,27000000.0
2009-05-01 08:11:00,2.33841,2.33856,2.33841,2.33856,18000000.0
2009-05-01 08:12:00,2.33827,2.33874,2.33809,2.33874,22000000.0
2009-05-01 08:13:00,2.33873,2.33873,2.3375,2.3378,18000000.0
2009-05-01 08:14:00,2.33804,2.33818,2.33782,2.33788,33000000.0
2009-05-01 08:15:00,2.33796,2.33838,2.33796,2.33838,21000000.0
2009-05-01 08:16:00,2.33819,2.33819,2.33772,2.33772,21000000.0
2009-05-01 08:17:00,2.33681,2.33681,2.3353,2.3353,19000000.0
2009-05-01 08:18:00,2.33509,2.33639,2.33509,2.33639,17000000.0
2009-05-01 08:19:00,2.33784,2.33784,2.33691,2.33691,16000000.0
2009-05-01 08:20:00,2.33689,2.33759,2.33673,2.33759,13000000.0
2009-05-01 08:21:00,2.33842,2.33928,2.33842,2.33843,18000000.0
2009-05-01 08:22:00,2.33822,2.33842,2.33795,2.3384,26000000.0
2009-05-01 08:23:00,2.33837,2.33837,2.33802,2.33802,16000000.0
2009-05-01 08:24:00,2.33823,2.33839,2.3382,2.3382,28000000.0
2009-05-01 08:25:00,2.33815,2.33888,2.33815,2.33888,49000000.0
2009-05-01 08:26:00,2.33897,2.33953,2.33897,2.33912,14000000.0
2009-05-01 08:27:00,2.33896,2.33903,2.33856,2.33858,31000000.0
2009-05-01 08:28:00,2.33816,2.33835,2.33805,2.33805,28000000.0
2009-05-01 08:29:00,2.33847,2.33865,2.33781,2.33847,32000000.0
2009-05-01 08:30:00,2.3388,2.33914,2.3388,2.339,28000000.0
2009-05-01 08:31:00,2.33977,2.3408,2.33977,2.3408,40000000.0
2009-05-01 08:32:00,2.34129,2.34149,2.34098,2.34098,51000000.0
2009-05-01 08:33:00,2.34107,2.34163,2.34107,2.34163,48000000.0
2009-05-01 08:34:00,2.34128,2.34128,2.34047,2.34047,49000000.0
2009-05-01 08:35:00,2.34029,2.34029,2.34003,2.34003,39000000.0
2009-05-01 08:36:00,2.34011,2.34092,2.33984,2.33984,12000000.0
2009-05-01 08:37:00,2.33928,2.33953,2.33922,2.33951,25000000.0
2009-05-01 08:38:00,2.33963,2.3399,2.33963,2.33976,21000000.0
2009-05-01 08:39:00,2.33961,2.33961,2.33914,2.33914,23000000.0
2009-05-01 08:40:00,2.33902,2.33957,2.33887,2.33928,36000000.0
2009-05-01 08:41:00,2.34006,2.34045,2.33963,2.33972,30000000.0
2009-05-01 08:42:00,2.33978,2.34054,2.33899,2.33899,17000000.0
2009-05-01 08:43:00,2.33876,2.34007,2.33876,2.33993,23000000.0
2009-05-01 08:44:00,2.33952,2.33952,2.3392,2.33921,17000000.0
2009-05-01 08:45:00,2.33892,2.33892,2.33771,2.33827,37000000.0
2009-05-01 08:46:00,2.33776,2.33776,2.33659,2.33659,23000000.0
2009-05-01 08:47:00,2.33654,2.33671,2.33589,2.33671,25000000.0
2009-05-01 08:48:00,2.33723,2.33808,2.33723,2.33808,36000000.0
2009-05-01 08:49:00,2.33862,2.33907,2.33798,2.33798,27000000.0
2009-05-01 08:50:00,2.33731,2.33982,2.33716,2.33982,56000000.0
2009-05-01 08:51:00,2.33968,2.33968,2.33955,2.33957,32000000.0
2009-05-01 08:52:00,2.33941,2.3397,2.33904,2.3393,39000000.0
2009-05-01 08:53:00,2.33925,2.33925,2.33897,2.33916,63000000.0
2009-05-01 08:54:00,2.339,2.33908,2.33891,2.33908,42000000.0
2009-05-01 08:55:00,2.33931,2.33932,2.33912,2.33927,55000000.0
2009-05-01 08:56:00,2.33944,2.33968,2.33873,2.33873,21000000.0
2009-05-01 08:57:00,2.33861,2.33865,2.33832,2.33862,23000000.0
2009-05-01 08:58:00,2.33852,2.33858,2.3383,2.33856,18000000.0
2009-05-01 08:59:00,2.33929,2.34038,2.33929,2.34038,12000000.0
2009-05-01 09:00:00,2.34001,2.3402,2.33986,2.33993,26000000.0
2009-05-01 09:01:00,2.33954,2.33954,2.33782,2.33782,19000000.0
2009-05-01 09:02:00,2.3374,2.3374,2.3355,2.3355,15000000.0
2009-05-01 09:03:00,2.33496,2.33503,2.33478,2.33478,16000000.0
2009-05-01 09:04:00,2.3352,2.33562,2.3352,2.33562,22000000.0
2009-05-01 09:05:00,2.33573,2.33573,2.33544,2.33544,11000000.0
2009-05-01 09:06:00,2.33524,2.33527,2.33487,2.33522,31000000.0
2009-05-01 09:07:00,2.33482,2.33554,2.33482,2.33545,33000000.0
2009-05-01 09:08:00,2.33565,2.33668,2.33547,2.33547,17000000.0
2009-05-01 09:09:00,2.33524,2.33524,2.33494,2.33503,37000000.0
2009-05-01 09:10:00,2.33468,2.33544,2.33443,2.33544,31000000.0
2009-05-01 09:11:00,2.33593,2.33593,2.33514,2.33514,26000000.0
2009-05-01 09:12:00,2.33506,2.33527,2.33506,2.33509,41000000.0
2009-05-01 09:13:00,2.33455,2.33493,2.33438,2.33452,61000000.0
2009-05-01 09:14:00,2.33459,2.33526,2.33459,2.33483,57000000.0
2009-05-01 09:15:00,2.33485,2.33518,2.33485,2.33513,33000000.0
2009-05-01 09:16:00,2.33518,2.3353,2.33518,2.3353,39000000.0
2009-05-01 09:17:00,2.33482,2.33482,2.33445,2.33447,40000000.0
2009-05-01 09:18:00,2.3349,2.33494,2.3347,2.33492,68000000.0
2009-05-01 09:19:00,2.33496,2.33498,2.3346,2.33486,52000000.0
2009-05-01 09:20:00,2.3348,2.33491,2.33476,2.33491,37000000.0
2009-05-01 09:21:00,2.33497,2.33523,2.33497,2.33502,61000000.0
2009-05-01 09:22:00,2.3351,2.33582,2.3351,2.33582,63000000.0
2009-05-01 09:23:00,2.33536,2.33536,2.33488,2.33496,65000000.0
2009-05-01 09:24:00,2.33527,2.33541,2.33491,2.33513,47000000.0
2009-05-01 09:25:00,2.33506,2.33512,2.33498,2.33501,32000000.0
2009-05-01 09:26:00,2.33492,2.33492,2.33439,2.33466,29000000.0
2009-05-01 09:27:00,2.33426,2.33444,2.33402,2.33411,55000000.0
2009-05-01 09:28:00,2.33443,2.33458,2.3344,2.33442,46000000.0
2009-05-01 09:29:00,2.336,2.3362,2.33585,2.3362,32000000.0
2009-05-01 09:30:00,2.33594,2.33631,2.33579,2.33615,24000000.0
2009-05-01 09:31:00,2.33616,2.33625,2.33593,2.33593,18000000.0
2009-05-01 09:32:00,2.33532,2.33532,2.335,2.335,35000000.0
2009-05-01 09:33:00,2.33487,2.33494,2.33472,2.33472,43000000.0
2009-05-01 09:34:00,2.33416,2.33416,2.33249,2.33249,31000000.0
2009-05-01 09:35:00,2.33265,2.3332,2.3325,2.33258,47000000.0
2009-05-01 09:36:00,2.33267,2.33391,2.33267,2.33279,34000000.0
2009-05-01 09:37:00,2.33293,2.33293,2.33255,2.33292,49000000.0
2009-05-01 09:38:00,2.33293,2.33347,2.33293,2.33346,37000000.0
2009-05-01 09:39:00,2.33261,2.33261,2.33209,2.33211,61000000.0
2009-05-01 09:40:00,2.33168,2.33168,2.32998,2.33036,46000000.0
2009-05-01 09:41:00,2.33008,2.33008,2.3293,2.3293,33000000.0
2009-05-01 09:42:00,2.32835,2.3293,2.32835,2.3293,60000000.0
2009-05-01 09:43:00,2.32959,2.3298,2.32946,2.32968,66000000.0
2009-05-01 09:44:00,2.32963,2.32963,2.32909,2.32931,21000000.0
2009-05-01 09:45:00,2.32954,2.33007,2.32886,2.33007,22000000.0
2009-05-01 09:46:00,2.33096,2.33112,2.32923,2.32977,30000000.0
2009-05-01 09:47:00,2.33028,2.33078,2.33028,2.33078,24000000.0
2009-05-01 09:48:00,2.3316,2.3316,2.33052,2.33052,34000000.0
2009-05-01 09:49:00,2.3315,2.3315,2.33094,2.33114,26000000.0
2009-05-01 09:50:00,2.33106,2.33106,2.3303,2.3303,34000000.0
2009-05-01 09:51:00,2.33025,2.33025,2.32953,2.32978,56000000.0
2009-05-01 09:52:00,2.32933,2.32981,2.32933,2.32961,38000000.0
2009-05-01 09:53:00,2.33075,2.33187,2.33036,2.33036,32000000.0
2009-05-01 09:54:00,2.32988,2.33077,2.32988,2.33042,36000000.0
2009-05-01 09:55:00,2.32988,2.32988,2.32964,2.32966,38000000.0
2009-05-01 09:56:00,2.3298,2.33177,2.3298,2.33158,38000000.0
2009-05-01 09:57:00,2.33185,2.33205,2.33168,2.33168,30000000.0
2009-05-01 09:58:00,2.33201,2.33228,2.33197,2.33228,52000000.0
2009-05-01 09:59:00,2.33185,2.33338,2.33185,2.33282,32000000.0
2009-05-01 10:00:00,2.33321,2.33324,2.33289,2.33289,39000000.0
2009-05-01 10:01:00,2.33296,2.3335,2.33296,2.33324,44000000.0
2009-05-01 10:02:00,2.33306,2.33316,2.33244,2.33245,34000000.0
2009-05-01 10:03:00,2.33207,2.33376,2.33207,2.33376,47000000.0
2009-05-01 10:04:00,2.33466,2.33474,2.33417,2.33417,32000000.0
2009-05-01 10:05:00,2.33405,2.33465,2.33395,2.33408,32000000.0
2009-05-01 10:06:00,2.33356,2.3339,2.33356,2.33381,42000000.0
2009-05-01 10:07:00,2.33371,2.33382,2.3334,2.3334,51000000.0
2009-05-01 10:08:00,2.33285,2.33422,2.33272,2.33422,54000000.0
2009-05-01 10:09:00,2.33486,2.33486,2.33371,2.33371,53000000.0
2009-05-01 10:10:00,2.33354,2.33396,2.33354,2.33361,72000000.0
2009-05-01 10:11:00,2.33352,2.33357,2.33304,2.33357,61000000.0
2009-05-01 10:12:00,2.33335,2.33337,2.33317,2.33322,65000000.0
2009-05-01 10:13:00,2.33332,2.33389,2.33332,2.33389,56000000.0
2009-05-01 10:14:00,2.33358,2.3337,2.33277,2.3337,49000000.0
2009-05-01 10:15:00,2.33396,2.33415,2.33396,2.33405,46000000.0
2009-05-01 10:16:00,2.33404,2.33432,2.33397,2.33401,33000000.0
2009-05-01 10:17:00,2.33417,2.33417,2.33322,2.33322,37000000.0
2009-05-01 10:18:00,2.33352,2.33495,2.33352,2.33455,50000000.0
2009-05-01 10:19:00,2.33471,2.33496,2.33417,2.33417,59000000.0
2009-05-01 10:20:00,2.33337,2.33359,2.33291,2.33359,41000000.0
2009-05-01 10:21:00,2.33309,2.33534,2.33309,2.33498,44000000.0
2009-05-01 10:22:00,2.33509,2.33527,2.33475,2.33506,47000000.0
2009-05-01 10:23:00,2.33425,2.33461,2.3342,2.33461,58000000.0
2009-05-01 10:24:00,2.33488,2.33517,2.33488,2.33489,43000000.0
2009-05-01 10:25:00,2.33515,2.33581,2.33515,2.33522,60000000.0
2009-05-01 10:26:00,2.33475,2.33475,2.33314,2.33356,64000000.0
2009-05-01 10:27:00,2.3337,2.33388,2.33365,2.33365,54000000.0
2009-05-01 10:28:00,2.33345,2.33345,2.33308,2.3333,62000000.0
2009-05-01 10:29:00,2.33324,2.33342,2.33262,2.33262,61000000.0
2009-05-01 10:30:00,2.33203,2.33239,2.33176,2.33239,36000000.0
2009-05-01 10:31:00,2.33272,2.3333,2.33272,2.33291,39000000.0
2009-05-01 10:32:00,2.33297,2.33356,2.33297,2.33337,44000000.0
2009-05-01 10:33:00,2.33363,2.33578,2.33363,2.33578,18000000.0
2009-05-01 10:34:00,2.33559,2.33675,2.33515,2.33673,20000000.0
2009-05-01 10:35:00,2.33677,2.33703,2.33652,2.33652,23000000.0
2009-05-01 10:36:00,2.33619,2.33619,2.3355,2.3355,32000000.0
2009-05-01 10:37:00,2.33474,2.33474,2.3337,2.3337,30000000.0
2009-05-01 10:38:00,2.33329,2.33329,2.33054,2.33054,26000000.0
2009-05-01 10:39:00,2.33059,2.33059,2.32954,2.32954,29000000.0
2009-05-01 10:40:00,2.3295,2.32956,2.32939,2.32953,19000000.0
2009-05-01 10:41:00,2.32967,2.32967,2.32692,2.32692,29000000.0
2009-05-01 10:42:00,2.32632,2.32658,2.32555,2.32658,38000000.0
2009-05-01 10:43:00,2.32676,2.32712,2.32676,2.32686,27000000.0
2009-05-01 10:44:00,2.32837,2.32868,2.32745,2.32745,26000000.0
2009-05-01 10:45:00,2.32813,2.32902,2.32813,2.32884,27000000.0
2009-05-01 10:46:00,2.32769,2.32814,2.32768,2.32814,35000000.0
2009-05-01 10:47:00,2.32827,2.32924,2.32824,2.32924,23000000.0
2009-05-01 10:48:00,2.32926,2.32926,2.32797,2.32797,44000000.0
2009-05-01 10:49:00,2.32774,2.32774,2.32598,2.32598,36000000.0
2009-05-01 10:50:00,2.32571,2.32587,2.3254,2.32587,47000000.0
2009-05-01 10:51:00,2.32593,2.32593,2.32579,2.32587,45000000.0
2009-05-01 10:52:00,2.32623,2.32707,2.32623,2.32707,33000000.0
2009-05-01 10:53:00,2.32728,2.32748,2.32713,2.32714,46000000.0
2009-05-01 10:54:00,2.32803,2.32812,2.32762,2.32762,35000000.0
2009-05-01 10:55:00,2.32723,2.32723,2.32479,2.32479,37000000.0
2009-05-01 10:56:00,2.32466,2.32547,2.32466,2.32547,33000000.0
2009-05-01 10:57:00,2.32558,2.32636,2.32558,2.32636,33000000.0
2009-05-01 10:58:00,2.32655,2.32721,2.32607,2.32607,26000000.0
2009-05-01 10:59:00,2.32639,2.32674,2.32639,2.32674,47000000.0
2009-05-01 11:00:00,2.32701,2.32701,2.32689,2.32695,39000000.0
2009-05-01 11:01:00,2.32692,2.32735,2.32692,2.32735,45000000.0
2009-05-01 11:02:00,2.32733,2.32733,2.32722,2.3273,17000000.0
2009-05-01 11:03:00,2.32715,2.32715,2.32613,2.32613,37000000.0
2009-05-01 11:04:00,2.32573,2.32669,2.32573,2.32669,40000000.0
2009-05-01 11:05:00,2.3263,2.32633,2.32592,2.32592,18000000.0
2009-05-01 11:06:00,2.32583,2.32583,2.32559,2.32571,19000000.0
2009-05-01 11:07:00,2.32584,2.32584,2.32467,2.32477,30000000.0
2009-05-01 11:08:00,2.3242,2.32423,2.32394,2.32394,30000000.0
2009-05-01 11:09:00,2.32427,2.32492,2.32406,2.32492,45000000.0
2009-05-01 11:10:00,2.32552,2.32575,2.32552,2.32564,35000000.0
2009-05-01 11:11:00,2.32569,2.32581,2.32561,2.32572,46000000.0
2009-05-01 11:12:00,2.32544,2.32544,2.32436,2.32436,55000000.0
2009-05-01 11:13:00,2.32377,2.32397,2.32359,2.32397,59000000.0
2009-05-01 11:14:00,2.32364,2.32379,2.32337,2.32348,41000000.0
2009-05-01 11:15:00,2.32338,2.32338,2.32228,2.32228,34000000.0
2009-05-01 11:16:00,2.32239,2.32239,2.32214,2.32214,20000000.0
2009-05-01 11:17:00,2.32221,2.32233,2.32213,2.32233,57000000.0
2009-05-01 11:18:00,2.32228,2.32228,2.32179,2.32184,44000000.0
2009-05-01 11:19:00,2.32179,2.32204,2.32161,2.32201,63000000.0
2009-05-01 11:20:00,2.32204,2.32204,2.3217,2.3217,43000000.0
2009-05-01 11:21:00,2.32154,2.32154,2.32119,2.32151,34000000.0
2009-05-01 11:22:00,2.32191,2.32225,2.32161,2.32225,56000000.0
2009-05-01 11:23:00,2.32233,2.32262,2.32192,2.32231,43000000.0
2009-05-01 11:24:00,2.32232,2.32258,2.32232,2.32258,53000000.0
2009-05-01 11:25:00,2.32239,2.32239,2.32093,2.32093,29000000.0
2009-05-01 11:26:00,2.32114,2.32155,2.32114,2.32122,41000000.0
2009-05-01 11:27:00,2.32156,2.32171,2.32112,2.32169,34000000.0
2009-05-01 11:28:00,2.32168,2.32183,2.32152,2.32171,36000000.0
2009-05-01 11:29:00,2.32234,2.32234,2.32139,2.32149,43000000.0
2009-05-01 11:30:00,2.32202,2.32232,2.32202,2.32232,24000000.0
2009-05-01 11:31:00,2.32215,2.32232,2.32173,2.32173,34000000.0
2009-05-01 11:32:00,2.32028,2.32028,2.31899,2.31965,46000000.0
2009-05-01 11:33:00,2.32025,2.32057,2.32025,2.32035,41000000.0
2009-05-01 11:34:00,2.32017,2.32017,2.31984,2.31998,28000000.0
2009-05-01 11:35:00,2.32035,2.32104,2.32017,2.32104,44000000.0
2009-05-01 11:36:00,2.3216,2.32256,2.3216,2.32195,48000000.0
2009-05-01 11:37:00,2.32181,2.32181,2.32165,2.3217,50000000.0
2009-05-01 11:38:00,2.32158,2.32158,2.31885,2.31899,37000000.0
2009-05-01 11:39:00,2.31975,2.32094,2.31961,2.32004,52000000.0
2009-05-01 11:40:00,2.3195,2.32002,2.31909,2.31955,27000000.0
2009-05-01 11:41:00,2.31957,2.3201,2.31957,2.3201,49000000.0
2009-05-01 11:42:00,2.32038,2.32071,2.32034,2.32071,22000000.0
2009-05-01 11:43:00,2.32073,2.32074,2.32039,2.32039,45000000.0
2009-05-01 11:44:00,2.32048,2.32079,2.32048,2.32074,42000000.0
2009-05-01 11:45:00,2.32103,2.32122,2.32093,2.32116,41000000.0
2009-05-01 11:46:00,2.32152,2.32183,2.32051,2.32051,38000000.0
2009-05-01 11:47:00,2.32003,2.32044,2.32003,2.32037,22000000.0
2009-05-01 11:48:00,2.3203,2.32057,2.3203,2.32055,27000000.0
2009-05-01 11:49:00,2.3191,2.3191,2.31832,2.31862,41000000.0
2009-05-01 11:50:00,2.31854,2.31895,2.3183,2.31895,44000000.0
2009-05-01 11:51:00,2.3194,2.32101,2.3194,2.3206,37000000.0
2009-05-01 11:52:00,2.3211,2.3211,2.32027,2.32043,37000000.0
2009-05-01 11:53:00,2.32074,2.32097,2.31999,2.31999,33000000.0
2009-05-01 11:54:00,2.32009,2.32009,2.31895,2.31895,37000000.0
2009-05-01 11:55:00,2.31916,2.31916,2.3189,2.3189,38000000.0
2009-05-01 11:56:00,2.31899,2.3198,2.31899,2.31941,51000000.0
2009-05-01 11:57:00,2.3206,2.3208,2.32041,2.32041,29000000.0
2009-05-01 11:58:00,2.32029,2.32029,2.31981,2.31982,31000000.0
2009-05-01 11:59:00,2.31959,2.31959,2.31919,2.31919,51000000.0
2009-05-01 12:00:00,2.31895,2.31974,2.31895,2.31974,23000000.0
2009-05-01 12:01:00,2.31996,2.31996,2.31835,2.31835,24000000.0
2009-05-01 12:02:00,2.31806,2.31842,2.31806,2.31842,34000000.0
2009-05-01 12:03:00,2.31814,2.3182,2.31812,2.31817,36000000.0
2009-05-01 12:04:00,2.31818,2.3188,2.31795,2.31831,33000000.0
2009-05-01 12:05:00,2.31822,2.31903,2.31819,2.31903,26000000.0
2009-05-01 12:06:00,2.31898,2.31939,2.31886,2.31907,15000000.0
2009-05-01 12:07:00,2.31827,2.31864,2.31827,2.31839,23000000.0
2009-05-01 12:08:00,2.31869,2.31932,2.31862,2.31932,37000000.0
2009-05-01 12:09:00,2.3199,2.32082,2.3199,2.32065,11000000.0
2009-05-01 12:10:00,2.32062,2.32174,2.3203,2.32174,25000000.0
2009-05-01 12:11:00,2.322,2.3223,2.32185,2.32185,33000000.0
2009-05-01 12:12:00,2.32138,2.32138,2.3202,2.32043,31000000.0
2009-05-01 12:13:00,2.32005,2.32008,2.31906,2.31906,24000000.0
2009-05-01 12:14:00,2.31919,2.31995,2.31913,2.31986,36000000.0
2009-05-01 12:15:00,2.32018,2.32077,2.32018,2.32077,29000000.0
2009-05-01 12:16:00,2.3207,2.32099,2.3207,2.32099,30000000.0
2009-05-01 12:17:00,2.32138,2.32138,2.32111,2.32111,41000000.0
2009-05-01 12:18:00,2.32097,2.32097,2.32059,2.32065,43000000.0
2009-05-01 12:19:00,2.32095,2.32095,2.31983,2.32003,37000000.0
2009-05-01 12:20:00,2.32028,2.32076,2.32004,2.32004,40000000.0
2009-05-01 12:21:00,2.32052,2.32085,2.32049,2.32081,61000000.0
2009-05-01 12:22:00,2.32079,2.32095,2.3204,2.32095,24000000.0
2009-05-01 12:23:00,2.32081,2.32095,2.32076,2.32091,23000000.0
2009-05-01 12:24:00,2.321,2.3213,2.32099,2.321,30000000.0
2009-05-01 12:25:00,2.32046,2.32046,2.31931,2.31931,22000000.0
2009-05-01 12:26:00,2.31951,2.31992,2.31951,2.31959,32000000.0
2009-05-01 12:27:00,2.31942,2.31987,2.31931,2.31946,25000000.0
2009-05-01 12:28:00,2.31936,2.31936,2.3185,2.3185,58000000.0
2009-05-01 12:29:00,2.31854,2.32009,2.31723,2.31731,71000000.0
2009-05-01 12:30:00,2.31789,2.32058,2.31784,2.31896,47000000.0
2009-05-01 12:31:00,2.31888,2.31892,2.31847,2.31847,55000000.0
2009-05-01 12:32:00,2.3187,2.31965,2.3187,2.31965,32000000.0
2009-05-01 12:33:00,2.3196,2.32023,2.31891,2.31891,40000000.0
2009-05-01 12:34:00,2.3181,2.31876,2.31788,2.31876,14000000.0
2009-05-01 12:35:00,2.31923,2.31923,2.3188,2.31883,20000000.0
2009-05-01 12:36:00,2.31897,2.31937,2.3189,2.3189,36000000.0
2009-05-01 12:37:00,2.31881,2.31881,2.31866,2.31867,22000000.0
2009-05-01 12:38:00,2.31846,2.319,2.31846,2.31896,12000000.0
2009-05-01 12:39:00,2.31967,2.32021,2.31967,2.32021,20000000.0
2009-05-01 12:40:00,2.32,2.32,2.3189,2.3189,16000000.0
2009-05-01 12:41:00,2.31883,2.31942,2.31883,2.3192,10000000.0
2009-05-01 12:42:00,2.31906,2.31935,2.31906,2.31935,26000000.0
2009-05-01 12:43:00,2.31987,2.31987,2.31914,2.31914,9000000.0
2009-05-01 12:44:00,2.31923,2.31923,2.31907,2.31907,21000000.0
2009-05-01 12:45:00,2.31906,2.31906,2.31801,2.31839,30000000.0
2009-05-01 12:46:00,2.31812,2.31847,2.31812,2.31831,41000000.0
2009-05-01 12:47:00,2.31865,2.3187,2.31841,2.3187,26000000.0
2009-05-01 12:48:00,2.31856,2.31875,2.31781,2.31781,27000000.0
2009-05-01 12:49:00,2.318,2.3193,2.318,2.31925,36000000.0
2009-05-01 12:50:00,2.31937,2.31937,2.31867,2.31867,34000000.0
2009-05-01 12:51:00,2.31822,2.31886,2.31822,2.31886,25000000.0
2009-05-01 12:52:00,2.319,2.319,2.31881,2.31883,26000000.0
2009-05-01 12:53:00,2.31895,2.32052,2.31895,2.32052,16000000.0
2009-05-01 12:54:00,2.32088,2.32106,2.32073,2.32097,28000000.0
2009-05-01 12:55:00,2.32082,2.32141,2.32068,2.32141,29000000.0
2009-05-01 12:56:00,2.3215,2.32244,2.3215,2.32244,30000000.0
2009-05-01 12:57:00,2.32238,2.32268,2.32208,2.32208,26000000.0
2009-05-01 12:58:00,2.32143,2.32143,2.32056,2.32056,14000000.0
2009-05-01 12:59:00,2.32086,2.32215,2.32086,2.32215,32000000.0
2009-05-01 13:00:00,2.32224,2.32243,2.32112,2.32112,20000000.0
2009-05-01 13:01:00,2.32087,2.32087,2.32,2.32004,31000000.0
2009-05-01 13:02:00,2.32006,2.32006,2.31861,2.31861,12000000.0
2009-05-01 13:03:00,2.32044,2.32156,2.32044,2.32156,21000000.0
2009-05-01 13:04:00,2.32207,2.32207,2.32144,2.32184,7000000.0
2009-05-01 13:05:00,2.32243,2.32253,2.32158,2.32158,17000000.0
2009-05-01 13:06:00,2.32117,2.32117,2.32091,2.32091,22000000.0
2009-05-01 13:07:00,2.32045,2.32045,2.3196,2.3196,17000000.0
2009-05-01 13:08:00,2.31936,2.31936,2.31894,2.31935,37000000.0
2009-05-01 13:09:00,2.31979,2.32061,2.31979,2.32048,33000000.0
2009-05-01 13:10:00,2.32049,2.32067,2.32045,2.32062,32000000.0
2009-05-01 13:11:00,2.32059,2.32066,2.32018,2.32066,21000000.0
2009-05-01 13:12:00,2.32096,2.3214,2.32096,2.3214,7000000.0
2009-05-01 13:13:00,2.32173,2.32197,2.32096,2.32096,11000000.0
2009-05-01 13:14:00,2.32106,2.32152,2.32106,2.32124,33000000.0
2009-05-01 13:15:00,2.3212,2.3212,2.32111,2.32117,25000000.0
2009-05-01 13:16:00,2.32112,2.32112,2.321,2.32109,20000000.0
2009-05-01 13:17:00,2.3211,2.32201,2.32107,2.32186,19000000.0
2009-05-01 13:18:00,2.32149,2.32191,2.32149,2.32156,41000000.0
2009-05-01 13:19:00,2.32129,2.32178,2.32129,2.32178,36000000.0
2009-05-01 13:20:00,2.32243,2.32243,2.32191,2.32238,36000000.0
2009-05-01 13:21:00,2.32247,2.32254,2.3222,2.3222,54000000.0
2009-05-01 13:22:00,2.32189,2.32256,2.32189,2.32256,41000000.0
2009-05-01 13:23:00,2.32276,2.32359,2.32271,2.32328,11000000.0
2009-05-01 13:24:00,2.32341,2.32342,2.32324,2.32324,23000000.0
2009-05-01 13:25:00,2.32323,2.32353,2.32316,2.32353,25000000.0
2009-05-01 13:26:00,2.32303,2.32303,2.3223,2.3223,20000000.0
2009-05-01 13:27:00,2.32179,2.3222,2.32175,2.3222,32000000.0
2009-05-01 13:28:00,2.32255,2.32255,2.32213,2.32236,26000000.0
2009-05-01 13:29:00,2.32238,2.32238,2.3218,2.32199,25000000.0
2009-05-01 13:30:00,2.32192,2.3222,2.3219,2.32197,16000000.0
2009-05-01 13:31:00,2.32249,2.3226,2.32185,2.3226,21000000.0
2009-05-01 13:32:00,2.32224,2.32236,2.32096,2.32096,28000000.0
2009-05-01 13:33:00,2.32125,2.32207,2.32125,2.32207,18000000.0
2009-05-01 13:34:00,2.32252,2.32252,2.32204,2.32204,35000000.0
2009-05-01 13:35:00,2.32197,2.32212,2.3218,2.32188,10000000.0
2009-05-01 13:36:00,2.32183,2.32183,2.3216,2.32162,40000000.0
2009-05-01 13:37:00,2.32163,2.32183,2.32156,2.32169,22000000.0
2009-05-01 13:38:00,2.32198,2.32224,2.32196,2.32196,39000000.0
2009-05-01 13:39:00,2.3218,2.3218,2.32144,2.3216,32000000.0
2009-05-01 13:40:00,2.3212,2.32137,2.3212,2.32135,35000000.0
2009-05-01 13:41:00,2.32172,2.32176,2.32126,2.32131,27000000.0
2009-05-01 13:42:00,2.3212,2.32156,2.3211,2.32156,32000000.0
2009-05-01 13:43:00,2.32212,2.32234,2.32171,2.32201,26000000.0
2009-05-01 13:44:00,2.3211,2.32189,2.3211,2.32153,25000000.0
2009-05-01 13:45:00,2.32184,2.32184,2.32173,2.32177,21000000.0
2009-05-01 13:46:00,2.32176,2.32296,2.32176,2.32296,13000000.0
2009-05-01 13:47:00,2.32267,2.32267,2.32221,2.32232,22000000.0
2009-05-01 13:48:00,2.32249,2.32283,2.32249,2.32283,21000000.0
2009-05-01 13:49:00,2.32289,2.3238,2.32289,2.32325,24000000.0
2009-05-01 13:50:00,2.32293,2.32317,2.32261,2.32298,27000000.0
2009-05-01 13:51:00,2.3228,2.32283,2.32219,2.32247,27000000.0
2009-05-01 13:52:00,2.3225,2.32261,2.32234,2.32234,31000000.0
2009-05-01 13:53:00,2.32211,2.32211,2.32156,2.32156,31000000.0
2009-05-01 13:54:00,2.32166,2.32193,2.32161,2.32161,28000000.0
2009-05-01 13:55:00,2.32173,2.32214,2.32173,2.32214,33000000.0
2009-05-01 13:56:00,2.32227,2.32255,2.32227,2.32243,23000000.0
2009-05-01 13:57:00,2.32239,2.32239,2.32154,2.32154,19000000.0
2009-05-01 13:58:00,2.32155,2.32176,2.32143,2.32143,30000000.0
2009-05-01 13:59:00,2.32034,2.32125,2.32024,2.32125,39000000.0
2009-05-01 14:00:00,2.32135,2.32171,2.32127,2.32171,30000000.0
2009-05-01 14:01:00,2.32166,2.32177,2.32147,2.32147,16000000.0
2009-05-01 14:02:00,2.32125,2.32125,2.32093,2.32101,34000000.0
2009-05-01 14:03:00,2.32096,2.32167,2.32096,2.32162,24000000.0
2009-05-01 14:04:00,2.3217,2.32218,2.3217,2.32197,20000000.0
2009-05-01 14:05:00,2.32195,2.32195,2.32064,2.32064,31000000.0
2009-05-01 14:06:00,2.3202,2.32043,2.31997,2.32043,28000000.0
2009-05-01 14:07:00,2.3204,2.32047,2.32007,2.32047,32000000.0
2009-05-01 14:08:00,2.32081,2.32104,2.32081,2.32102,22000000.0
2009-05-01 14:09:00,2.32109,2.32119,2.32062,2.32119,15000000.0
2009-05-01 14:10:00,2.32103,2.32127,2.321,2.32127,24000000.0
2009-05-01 14:11:00,2.32171,2.32171,2.32158,2.32158,22000000.0
2009-05-01 14:12:00,2.32152,2.32152,2.32041,2.32041,17000000.0
2009-05-01 14:13:00,2.32022,2.32033,2.3202,2.3202,19000000.0
2009-05-01 14:14:00,2.32021,2.32076,2.32021,2.32076,22000000.0
2009-05-01 14:15:00,2.32067,2.32072,2.32036,2.32036,26000000.0
2009-05-01 14:16:00,2.32005,2.32261,2.32005,2.32261,10000000.0
2009-05-01 14:17:00,2.32211,2.32211,2.32187,2.32204,8000000.0
2009-05-01 14:18:00,2.32247,2.3227,2.32225,2.32233,13000000.0
2009-05-01 14:19:00,2.32217,2.32217,2.32191,2.32208,29000000.0
2009-05-01 14:20:00,2.32156,2.32156,2.32116,2.32116,15000000.0
2009-05-01 14:21:00,2.32155,2.32183,2.32149,2.32153,18000000.0
2009-05-01 14:22:00,2.32196,2.3226,2.32196,2.32238,10000000.0
2009-05-01 14:23:00,2.32164,2.32198,2.32161,2.32198,24000000.0
2009-05-01 14:24:00,2.32202,2.32208,2.32194,2.32208,17000000.0
2009-05-01 14:25:00,2.3226,2.3229,2.3226,2.32283,31000000.0
2009-05-01 14:26:00,2.32225,2.32242,2.32147,2.32147,14000000.0
2009-05-01 14:27:00,2.32218,2.32218,2.32168,2.32192,14000000.0
2009-05-01 14:28:00,2.3214,2.32176,2.3214,2.32176,9000000.0
2009-05-01 14:29:00,2.32244,2.32304,2.32244,2.32273,7000000.0
2009-05-01 14:30:00,2.32445,2.32445,2.32383,2.3242,17000000.0
2009-05-01 14:31:00,2.32402,2.32447,2.32384,2.32447,21000000.0
2009-05-01 14:32:00,2.32456,2.32502,2.32439,2.32439,8000000.0
2009-05-01 14:33:00,2.32458,2.3262,2.32452,2.3262,10000000.0
2009-05-01 14:34:00,2.32767,2.32795,2.32753,2.32794,11000000.0
2009-05-01 14:35:00,2.32694,2.32694,2.32619,2.32681,7000000.0
2009-05-01 14:36:00,2.32737,2.32878,2.32716,2.32878,8000000.0
2009-05-01 14:37:00,2.33067,2.33123,2.33067,2.33068,11000000.0
2009-05-01 14:38:00,2.3298,2.3298,2.32883,2.32893,7000000.0
2009-05-01 14:39:00,2.32924,2.32996,2.3291,2.32991,8000000.0
2009-05-01 14:40:00,2.32982,2.33011,2.32909,2.33011,8000000.0
2009-05-01 14:41:00,2.33022,2.33022,2.3291,2.32961,10000000.0
2009-05-01 14:42:00,2.32943,2.32961,2.3292,2.32961,9000000.0
2009-05-01 14:43:00,2.32956,2.32965,2.32921,2.32921,8000000.0
2009-05-01 14:44:00,2.32912,2.32997,2.32912,2.32997,8000000.0
2009-05-01 14:45:00,2.33018,2.33018,2.32928,2.32928,7000000.0
2009-05-01 14:46:00,2.32924,2.32924,2.32841,2.32841,9000000.0
2009-05-01 14:47:00,2.32817,2.32817,2.3277,2.32814,8000000.0
2009-05-01 14:48:00,2.32851,2.32857,2.32829,2.32855,8000000.0
2009-05-01 14:49:00,2.32862,2.32879,2.32774,2.32775,9000000.0
2009-05-01 14:50:00,2.32727,2.3283,2.32727,2.32817,7000000.0
2009-05-01 14:51:00,2.32754,2.32892,2.32754,2.32892,10000000.0
2009-05-01 14:52:00,2.32872,2.32872,2.3285,2.32871,5000000.0
2009-05-01 14:53:00,2.32839,2.32839,2.32774,2.32779,7000000.0
2009-05-01 14:54:00,2.32653,2.32726,2.32653,2.3272,8000000.0
2009-05-01 14:55:00,2.32741,2.32741,2.32703,2.32703,7000000.0
2009-05-01 14:56:00,2.32767,2.32994,2.32767,2.32994,8000000.0
2009-05-01 14:57:00,2.33009,2.33017,2.32984,2.33017,7000000.0
2009-05-01 14:58:00,2.32989,2.32989,2.32916,2.32922,8000000.0
2009-05-01 14:59:00,2.32923,2.33076,2.32923,2.33021,8000000.0
2009-05-01 15:00:00,2.33019,2.33029,2.33008,2.33029,7000000.0
2009-05-01 15:01:00,2.33018,2.33018,2.3297,2.32971,8000000.0
2009-05-01 15:02:00,2.32936,2.32936,2.32881,2.32881,7000000.0
2009-05-01 15:03:00,2.32879,2.33025,2.32879,2.33025,7000000.0
2009-05-01 15:04:00,2.33043,2.33043,2.32895,2.32895,8000000.0
2009-05-01 15:05:00,2.32926,2.32941,2.32855,2.32855,7000000.0
2009-05-01 15:06:00,2.32904,2.32928,2.32904,2.32928,8000000.0
2009-05-01 15:07:00,2.32954,2.33048,2.32954,2.33048,11000000.0
2009-05-01 15:08:00,2.3305,2.33097,2.33026,2.33097,8000000.0
2009-05-01 15:09:00,2.3309,2.3309,2.32893,2.32893,7000000.0
2009-05-01 15:10:00,2.32841,2.32868,2.32841,2.32868,7000000.0
2009-05-01 15:11:00,2.32829,2.32851,2.32809,2.32809,11000000.0
2009-05-01 15:12:00,2.32829,2.32829,2.32748,2.32748,10000000.0
2009-05-01 15:13:00,2.32708,2.32729,2.32688,2.32724,9000000.0
2009-05-01 15:14:00,2.32878,2.32998,2.32878,2.3297,10000000.0
2009-05-01 15:15:00,2.32977,2.32977,2.32919,2.32919,8000000.0
2009-05-01 15:16:00,2.32905,2.33022,2.32905,2.33022,9000000.0
2009-05-01 15:17:00,2.33043,2.33043,2.33003,2.33003,9000000.0
2009-05-01 15:18:00,2.33026,2.33076,2.32991,2.33076,8000000.0
2009-05-01 15:19:00,2.33061,2.33123,2.33049,2.33116,7000000.0
2009-05-01 15:20:00,2.33163,2.33182,2.33141,2.33141,9000000.0
2009-05-01 15:21:00,2.33186,2.33219,2.3317,2.33185,8000000.0
2009-05-01 15:22:00,2.33233,2.33245,2.33201,2.33245,9000000.0
2009-05-01 15:23:00,2.33258,2.3329,2.33257,2.3329,8000000.0
2009-05-01 15:24:00,2.33349,2.33349,2.33295,2.33295,8000000.0
2009-05-01 15:25:00,2.33306,2.33341,2.33298,2.33341,7000000.0
2009-05-01 15:26:00,2.33285,2.33434,2.33284,2.33434,7000000.0
2009-05-01 15:27:00,2.33477,2.33526,2.33384,2.33384,7000000.0
2009-05-01 15:28:00,2.33424,2.33424,2.33301,2.33402,11000000.0
2009-05-01 15:29:00,2.33412,2.33524,2.33412,2.33524,7000000.0
2009-05-01 15:30:00,2.33565,2.33586,2.33561,2.33586,9000000.0
2009-05-01 15:31:00,2.33559,2.33559,2.33481,2.33481,9000000.0
2009-05-01 15:32:00,2.33442,2.3346,2.33419,2.33458,10000000.0
2009-05-01 15:33:00,2.33554,2.33596,2.33554,2.33595,8000000.0
2009-05-01 15:34:00,2.33592,2.33777,2.33592,2.33777,9000000.0
2009-05-01 15:35:00,2.33726,2.33726,2.33657,2.33689,7000000.0
2009-05-01 15:36:00,2.33712,2.3374,2.33695,2.3374,7000000.0
2009-05-01 15:37:00,2.33621,2.33621,2.33553,2.33599,8000000.0
2009-05-01 15:38:00,2.3344,2.33665,2.3344,2.33665,7000000.0
2009-05-01 15:39:00,2.33715,2.33734,2.33684,2.33734,10000000.0
2009-05-01 15:40:00,2.3381,2.3382,2.33777,2.33777,9000000.0
2009-05-01 15:41:00,2.33711,2.33719,2.33694,2.33697,11000000.0
2009-05-01 15:42:00,2.33736,2.33739,2.33699,2.33739,8000000.0
2009-05-01 15:43:00,2.33772,2.33772,2.33684,2.33699,8000000.0
2009-05-01 15:44:00,2.33717,2.33717,2.33664,2.3367,8000000.0
2009-05-01 15:45:00,2.33677,2.3371,2.33677,2.33678,8000000.0
2009-05-01 15:46:00,2.33617,2.33618,2.33584,2.33618,10000000.0
2009-05-01 15:47:00,2.33781,2.33811,2.33765,2.33766,7000000.0
2009-05-01 15:48:00,2.33771,2.33788,2.33759,2.33764,7000000.0
2009-05-01 15:49:00,2.3375,2.3375,2.33675,2.33675,6000000.0
2009-05-01 15:50:00,2.33676,2.33752,2.33676,2.3375,8000000.0
2009-05-01 15:51:00,2.33721,2.33747,2.33698,2.33698,9000000.0
2009-05-01 15:52:00,2.33611,2.33618,2.33551,2.33581,7000000.0
2009-05-01 15:53:00,2.33596,2.33719,2.33596,2.33719,7000000.0
2009-05-01 15:54:00,2.33752,2.33799,2.33752,2.33774,11000000.0
2009-05-01 15:55:00,2.33698,2.33707,2.33436,2.33436,9000000.0
2009-05-01 15:56:00,2.33422,2.33484,2.33422,2.33451,7000000.0
2009-05-01 15:57:00,2.33473,2.33558,2.33458,2.33558,10000000.0
2009-05-01 15:58:00,2.33501,2.33501,2.33407,2.33435,10000000.0
2009-05-01 15:59:00,2.33435,2.33522,2.33435,2.33522,7000000.0
2009-05-01 16:00:00,2.33644,2.33662,2.33607,2.33607,7000000.0
2009-05-01 16:01:00,2.33673,2.33674,2.33494,2.33494,9000000.0
2009-05-01 16:02:00,2.33536,2.33626,2.33536,2.33625,8000000.0
2009-05-01 16:03:00,2.33589,2.33589,2.33474,2.33474,11000000.0
2009-05-01 16:04:00,2.33436,2.33436,2.33301,2.33301,8000000.0
2009-05-01 16:05:00,2.33325,2.33325,2.33267,2.3327,9000000.0
2009-05-01 16:06:00,2.33307,2.33383,2.33287,2.33383,10000000.0
2009-05-01 16:07:00,2.33315,2.33369,2.33272,2.33369,10000000.0
2009-05-01 16:08:00,2.33403,2.33431,2.33394,2.33411,8000000.0
2009-05-01 16:09:00,2.33489,2.33561,2.33489,2.33512,7000000.0
2009-05-01 16:10:00,2.33459,2.33592,2.33459,2.33592,7000000.0
2009-05-01 16:11:00,2.33562,2.33587,2.33562,2.33565,10000000.0
2009-05-01 16:12:00,2.33536,2.33621,2.33514,2.33621,9000000.0
2009-05-01 16:13:00,2.33655,2.33741,2.33655,2.33741,7000000.0
2009-05-01 16:14:00,2.33609,2.33609,2.33458,2.33458,11000000.0
2009-05-01 16:15:00,2.33454,2.33536,2.33454,2.33536,7000000.0
2009-05-01 16:16:00,2.33508,2.33516,2.3349,2.33512,7000000.0
2009-05-01 16:17:00,2.33538,2.33732,2.33538,2.33732,11000000.0
2009-05-01 16:18:00,2.33689,2.33689,2.33581,2.33581,11000000.0
2009-05-01 16:19:00,2.33576,2.33644,2.33575,2.33637,11000000.0
2009-05-01 16:20:00,2.33633,2.33974,2.33633,2.33974,9000000.0
2009-05-01 16:21:00,2.33963,2.34005,2.33899,2.33899,9000000.0
2009-05-01 16:22:00,2.33886,2.33951,2.33865,2.33938,8000000.0
2009-05-01 16:23:00,2.33857,2.33947,2.33824,2.33947,8000000.0
2009-05-01 16:24:00,2.33929,2.33929,2.33845,2.33902,10000000.0
2009-05-01 16:25:00,2.33891,2.33891,2.33838,2.33838,7000000.0
2009-05-01 16:26:00,2.338,2.3381,2.33763,2.3381,7000000.0
2009-05-01 16:27:00,2.33771,2.3382,2.33771,2.33807,11000000.0
2009-05-01 16:28:00,2.33784,2.33788,2.33759,2.33763,11000000.0
2009-05-01 16:29:00,2.33739,2.33798,2.33705,2.33798,7000000.0
2009-05-01 16:30:00,2.3383,2.33911,2.33804,2.33911,8000000.0
2009-05-01 16:31:00,2.33932,2.33932,2.33823,2.33823,7000000.0
2009-05-01 16:32:00,2.33801,2.33811,2.33797,2.33809,8000000.0
2009-05-01 16:33:00,2.33837,2.33874,2.33822,2.33874,11000000.0
2009-05-01 16:34:00,2.33868,2.33868,2.33765,2.33778,8000000.0
2009-05-01 16:35:00,2.33812,2.33843,2.33797,2.33843,7000000.0
2009-05-01 16:36:00,2.3376,2.33843,2.3371,2.33843,8000000.0
2009-05-01 16:37:00,2.33783,2.33783,2.33749,2.33775,8000000.0
2009-05-01 16:38:00,2.33751,2.33751,2.33726,2.3375,7000000.0
2009-05-01 16:39:00,2.33724,2.33747,2.33694,2.33722,8000000.0
2009-05-01 16:40:00,2.33697,2.33783,2.3369,2.33783,11000000.0
2009-05-01 16:41:00,2.33813,2.33846,2.33813,2.33846,10000000.0
2009-05-01 16:42:00,2.33903,2.33978,2.33903,2.33926,7000000.0
2009-05-01 16:43:00,2.33917,2.33917,2.3387,2.33878,7000000.0
2009-05-01 16:44:00,2.33831,2.3386,2.33831,2.33835,7000000.0
2009-05-01 16:45:00,2.33824,2.33846,2.33824,2.33838,11000000.0
2009-05-01 16:46:00,2.33825,2.33825,2.3377,2.33798,11000000.0
2009-05-01 16:47:00,2.33771,2.33801,2.33762,2.33801,7000000.0
2009-05-01 16:48:00,2.33792,2.33792,2.33718,2.33718,10000000.0
2009-05-01 16:49:00,2.33663,2.33728,2.33663,2.33712,8000000.0
2009-05-01 16:50:00,2.33725,2.33725,2.33629,2.33643,8000000.0
2009-05-01 16:51:00,2.3358,2.3358,2.33529,2.33556,9000000.0
2009-05-01 16:52:00,2.33543,2.33561,2.33543,2.33545,7000000.0
2009-05-01 16:53:00,2.33536,2.33573,2.33536,2.3357,6000000.0
2009-05-01 16:54:00,2.33599,2.33634,2.33553,2.33553,7000000.0
2009-05-01 16:55:00,2.33471,2.33486,2.33451,2.33451,11000000.0
2009-05-01 16:56:00,2.33446,2.33446,2.33409,2.3343,11000000.0
2009-05-01 16:57:00,2.33442,2.33455,2.33433,2.33455,7000000.0
2009-05-01 16:58:00,2.334,2.334,2.33374,2.33388,8000000.0
2009-05-01 16:59:00,2.33229,2.3342,2.33229,2.3339,7000000.0
2009-05-01 17:00:00,2.33348,2.33386,2.33344,2.33352,11000000.0
2009-05-01 17:01:00,2.33413,2.33413,2.33388,2.33388,7000000.0
2009-05-01 17:02:00,2.33388,2.33459,2.33354,2.33459,8000000.0
2009-05-01 17:03:00,2.33502,2.3353,2.33322,2.33479,7000000.0
2009-05-01 17:04:00,2.33486,2.33531,2.33471,2.33528,7000000.0
2009-05-01 17:05:00,2.33543,2.33555,2.33512,2.33512,10000000.0
2009-05-01 17:06:00,2.33481,2.33522,2.33459,2.33459,9000000.0
2009-05-01 17:07:00,2.3345,2.3345,2.33389,2.33413,8000000.0
2009-05-01 17:08:00,2.33462,2.33478,2.33401,2.33401,9000000.0
2009-05-01 17:09:00,2.3338,2.33458,2.3338,2.33429,8000000.0
2009-05-01 17:10:00,2.3347,2.3347,2.33352,2.33352,9000000.0
2009-05-01 17:11:00,2.33359,2.33404,2.33319,2.33404,8000000.0
2009-05-01 17:12:00,2.33343,2.33361,2.33304,2.33321,7000000.0
2009-05-01 17:13:00,2.33293,2.33315,2.33283,2.3331,8000000.0
2009-05-01 17:14:00,2.33374,2.33374,2.33339,2.33343,8000000.0
2009-05-01 17:15:00,2.33307,2.33323,2.33056,2.33056,7000000.0
2009-05-01 17:16:00,2.32945,2.33017,2.32945,2.32946,10000000.0
2009-05-01 17:17:00,2.32952,2.33038,2.32952,2.33038,7000000.0
2009-05-01 17:18:00,2.33044,2.33044,2.33021,2.33021,9000000.0
2009-05-01 17:19:00,2.3303,2.3309,2.3303,2.3309,7000000.0
2009-05-01 17:20:00,2.33061,2.33061,2.33012,2.33012,8000000.0
2009-05-01 17:21:00,2.33025,2.33048,2.33021,2.3303,10000000.0
2009-05-01 17:22:00,2.32999,2.3301,2.32966,2.32966,8000000.0
2009-05-01 17:23:00,2.32935,2.32935,2.32838,2.32857,8000000.0
2009-05-01 17:24:00,2.32823,2.3287,2.32809,2.3287,7000000.0
2009-05-01 17:25:00,2.32777,2.32795,2.32706,2.32787,7000000.0
2009-05-01 17:26:00,2.32774,2.32774,2.32753,2.32755,7000000.0
2009-05-01 17:27:00,2.32749,2.32749,2.32644,2.32644,9000000.0
2009-05-01 17:28:00,2.32674,2.3272,2.32641,2.3272,7000000.0
2009-05-01 17:29:00,2.32734,2.32734,2.32685,2.32685,8000000.0
2009-05-01 17:30:00,2.32696,2.3274,2.3269,2.3274,8000000.0
2009-05-01 17:31:00,2.32775,2.32775,2.32653,2.327,9000000.0
2009-05-01 17:32:00,2.32663,2.32666,2.32586,2.32623,8000000.0
2009-05-01 17:33:00,2.32613,2.3279,2.32613,2.3279,11000000.0
2009-05-01 17:34:00,2.32856,2.32856,2.32827,2.32837,9000000.0
2009-05-01 17:35:00,2.32845,2.32869,2.32834,2.32869,7000000.0
2009-05-01 17:36:00,2.3283,2.32863,2.32797,2.32806,7000000.0
2009-05-01 17:37:00,2.3286,2.32865,2.32845,2.32845,7000000.0
2009-05-01 17:38:00,2.32861,2.32914,2.32861,2.32914,8000000.0
2009-05-01 17:39:00,2.32909,2.32909,2.32887,2.32907,7000000.0
2009-05-01 17:40:00,2.32898,2.32898,2.32841,2.32841,9000000.0
2009-05-01 17:41:00,2.32822,2.32835,2.32813,2.32813,8000000.0
2009-05-01 17:42:00,2.32849,2.32852,2.32835,2.32852,11000000.0
2009-05-01 17:43:00,2.32863,2.32893,2.32859,2.32885,7000000.0
2009-05-01 17:44:00,2.32898,2.32909,2.32876,2.3288,10000000.0
2009-05-01 17:45:00,2.3288,2.32903,2.32876,2.32903,7000000.0
2009-05-01 17:46:00,2.32885,2.32905,2.32885,2.32897,8000000.0
2009-05-01 17:47:00,2.329,2.32959,2.32869,2.32959,8000000.0
2009-05-01 17:48:00,2.32982,2.32996,2.3298,2.32996,7000000.0
2009-05-01 17:49:00,2.32994,2.32999,2.3298,2.3298,7000000.0
2009-05-01 17:50:00,2.33004,2.33062,2.33004,2.3306,7000000.0
2009-05-01 17:51:00,2.33177,2.33198,2.33093,2.33093,7000000.0
2009-05-01 17:52:00,2.32995,2.3302,2.32942,2.32942,7000000.0
2009-05-01 17:53:00,2.32936,2.32936,2.32908,2.32908,7000000.0
2009-05-01 17:54:00,2.32897,2.32901,2.32877,2.32901,11000000.0
2009-05-01 17:55:00,2.32926,2.32972,2.32898,2.32972,7000000.0
2009-05-01 17:56:00,2.3303,2.33143,2.3303,2.33143,7000000.0
2009-05-01 17:57:00,2.33153,2.33165,2.3313,2.33165,10000000.0
2009-05-01 17:58:00,2.33258,2.33378,2.33258,2.33378,10000000.0
2009-05-01 17:59:00,2.33386,2.33386,2.3331,2.33312,10000000.0
2009-05-01 18:00:00,2.33216,2.33216,2.32924,2.32962,10000000.0
2009-05-01 18:01:00,2.33009,2.33099,2.33009,2.33099,8000000.0
2009-05-01 18:02:00,2.33081,2.33081,2.3302,2.3302,8000000.0
2009-05-01 18:03:00,2.33013,2.33013,2.32976,2.33009,10000000.0
2009-05-01 18:04:00,2.33013,2.33043,2.33001,2.33043,8000000.0
2009-05-01 18:05:00,2.33024,2.33067,2.33024,2.33067,10000000.0
2009-05-01 18:06:00,2.33093,2.33149,2.33093,2.33149,10000000.0
2009-05-01 18:07:00,2.3317,2.3317,2.33093,2.33093,8000000.0
2009-05-01 18:08:00,2.33084,2.33085,2.33074,2.33082,8000000.0
2009-05-01 18:09:00,2.33076,2.33076,2.33011,2.33011,8000000.0
2009-05-01 18:10:00,2.32944,2.33001,2.32944,2.33,11000000.0
2009-05-01 18:11:00,2.32952,2.33017,2.32935,2.33017,7000000.0
2009-05-01 18:12:00,2.33043,2.33043,2.32842,2.32842,9000000.0
2009-05-01 18:13:00,2.32849,2.32849,2.32783,2.32783,11000000.0
2009-05-01 18:14:00,2.32871,2.329,2.32871,2.32886,6000000.0
2009-05-01 18:15:00,2.3283,2.32881,2.3283,2.32881,8000000.0
2009-05-01 18:16:00,2.32825,2.32825,2.32733,2.32733,11000000.0
2009-05-01 18:17:00,2.32715,2.32715,2.32663,2.32681,10000000.0
2009-05-01 18:18:00,2.32749,2.32786,2.32749,2.32766,8000000.0
2009-05-01 18:19:00,2.32794,2.32809,2.32783,2.32783,9000000.0
2009-05-01 18:20:00,2.32787,2.32802,2.32777,2.32802,7000000.0
2009-05-01 18:21:00,2.32798,2.32798,2.32579,2.32754,11000000.0
2009-05-01 18:22:00,2.32774,2.32802,2.32766,2.32774,11000000.0
2009-05-01 18:23:00,2.32774,2.32805,2.32768,2.32794,8000000.0
2009-05-01 18:24:00,2.32771,2.32813,2.32771,2.32813,10000000.0
2009-05-01 18:25:00,2.32788,2.32796,2.32768,2.32796,7000000.0
2009-05-01 18:26:00,2.32792,2.32792,2.32722,2.32746,8000000.0
2009-05-01 18:27:00,2.32761,2.32786,2.32752,2.32785,7000000.0
2009-05-01 18:28:00,2.32815,2.32848,2.32815,2.3283,7000000.0
2009-05-01 18:29:00,2.32756,2.32768,2.32754,2.32765,7000000.0
2009-05-01 18:30:00,2.32772,2.32803,2.32756,2.32803,8000000.0
2009-05-01 18:31:00,2.32809,2.32809,2.32757,2.32757,9000000.0
2009-05-01 18:32:00,2.32749,2.32806,2.32749,2.32806,11000000.0
2009-05-01 18:33:00,2.32779,2.32785,2.32772,2.32772,11000000.0
2009-05-01 18:34:00,2.32778,2.32779,2.32722,2.32724,7000000.0
2009-05-01 18:35:00,2.32721,2.32721,2.32671,2.32671,8000000.0
2009-05-01 18:36:00,2.32637,2.32637,2.32582,2.32583,7000000.0
2009-05-01 18:37:00,2.32629,2.32668,2.32626,2.32668,8000000.0
2009-05-01 18:38:00,2.32616,2.32688,2.32616,2.32688,8000000.0
2009-05-01 18:39:00,2.327,2.32727,2.32689,2.32722,7000000.0
2009-05-01 18:40:00,2.32727,2.32736,2.32723,2.32723,7000000.0
2009-05-01 18:41:00,2.3271,2.32722,2.3271,2.32716,8000000.0
2009-05-01 18:42:00,2.3271,2.32714,2.32672,2.32703,11000000.0
2009-05-01 18:43:00,2.32718,2.32718,2.32696,2.3271,8000000.0
2009-05-01 18:44:00,2.32689,2.32701,2.32672,2.32672,7000000.0
2009-05-01 18:45:00,2.32662,2.32704,2.32653,2.32704,11000000.0
2009-05-01 18:46:00,2.32745,2.32745,2.32668,2.32705,9000000.0
2009-05-01 18:47:00,2.32695,2.32695,2.32608,2.32608,8000000.0
2009-05-01 18:48:00,2.32665,2.32665,2.32614,2.32665,9000000.0
2009-05-01 18:49:00,2.32755,2.32819,2.32755,2.32816,7000000.0
2009-05-01 18:50:00,2.32823,2.32846,2.32819,2.32846,11000000.0
2009-05-01 18:51:00,2.32888,2.32933,2.32888,2.32933,5000000.0
2009-05-01 18:52:00,2.32899,2.32899,2.3282,2.32875,8000000.0
2009-05-01 18:53:00,2.32867,2.3289,2.32862,2.3287,11000000.0
2009-05-01 18:54:00,2.32996,2.32996,2.32888,2.32888,7000000.0
2009-05-01 18:55:00,2.32943,2.32967,2.32943,2.32948,7000000.0
2009-05-01 18:56:00,2.32936,2.32983,2.32936,2.32983,7000000.0
2009-05-01 18:57:00,2.32976,2.32976,2.3294,2.3294,10000000.0
2009-05-01 18:58:00,2.32904,2.3295,2.32904,2.32916,9000000.0
2009-05-01 18:59:00,2.32931,2.32931,2.32905,2.32905,8000000.0
2009-05-01 19:00:00,2.32851,2.32894,2.32851,2.32894,7000000.0
2009-05-01 19:01:00,2.32898,2.32943,2.32898,2.32943,7000000.0
2009-05-01 19:02:00,2.32952,2.32965,2.32944,2.32965,8000000.0
2009-05-01 19:03:00,2.32928,2.32928,2.32896,2.32904,7000000.0
2009-05-01 19:04:00,2.32963,2.32963,2.32921,2.32921,8000000.0
2009-05-01 19:05:00,2.32911,2.32915,2.32901,2.32907,8000000.0
2009-05-01 19:06:00,2.32907,2.32913,2.32859,2.32902,8000000.0
2009-05-01 19:07:00,2.32927,2.32948,2.32927,2.32948,9000000.0
2009-05-01 19:08:00,2.32957,2.32982,2.32952,2.32982,8000000.0
2009-05-01 19:09:00,2.32983,2.33008,2.32983,2.33008,7000000.0
2009-05-01 19:10:00,2.33011,2.33031,2.33005,2.33009,11000000.0
2009-05-01 19:11:00,2.3299,2.33002,2.32984,2.32999,10000000.0
2009-05-01 19:12:00,2.32973,2.32973,2.32953,2.32971,7000000.0
2009-05-01 19:13:00,2.33014,2.33014,2.32863,2.32999,6000000.0
2009-05-01 19:14:00,2.33032,2.3304,2.33027,2.33037,8000000.0
2009-05-01 19:15:00,2.33043,2.33055,2.32902,2.32902,10000000.0
2009-05-01 19:16:00,2.32888,2.32978,2.32888,2.32966,8000000.0
2009-05-01 19:17:00,2.32958,2.32958,2.32877,2.32877,10000000.0
2009-05-01 19:18:00,2.32853,2.32919,2.32849,2.32919,11000000.0
2009-05-01 19:19:00,2.32943,2.32954,2.32938,2.32945,8000000.0
2009-05-01 19:20:00,2.32957,2.32958,2.32946,2.32946,11000000.0
2009-05-01 19:21:00,2.32947,2.32947,2.32924,2.32924,10000000.0
2009-05-01 19:22:00,2.32932,2.32933,2.32912,2.32928,9000000.0
2009-05-01 19:23:00,2.32916,2.32916,2.32864,2.32873,8000000.0
2009-05-01 19:24:00,2.32846,2.32846,2.32754,2.32754,9000000.0
2009-05-01 19:25:00,2.32759,2.32789,2.3263,2.3263,9000000.0
2009-05-01 19:26:00,2.32654,2.32825,2.32654,2.32825,7000000.0
2009-05-01 19:27:00,2.32768,2.32794,2.32763,2.32763,8000000.0
2009-05-01 19:28:00,2.32767,2.32781,2.32766,2.3277,10000000.0
2009-05-01 19:29:00,2.32762,2.32774,2.32759,2.32766,7000000.0
2009-05-01 19:30:00,2.32759,2.32772,2.32749,2.32755,10000000.0
2009-05-01 19:31:00,2.32748,2.32771,2.32745,2.32771,7000000.0
2009-05-01 19:32:00,2.32791,2.32791,2.32771,2.32787,10000000.0
2009-05-01 19:33:00,2.32747,2.32769,2.32721,2.32721,7000000.0
2009-05-01 19:34:00,2.32652,2.32718,2.3265,2.32718,8000000.0
2009-05-01 19:35:00,2.32718,2.32718,2.32687,2.32688,7000000.0
2009-05-01 19:36:00,2.32668,2.32676,2.32665,2.32675,7000000.0
2009-05-01 19:37:00,2.32664,2.32664,2.32622,2.32642,8000000.0
2009-05-01 19:38:00,2.32669,2.32669,2.3263,2.32642,8000000.0
2009-05-01 19:39:00,2.32644,2.3266,2.32644,2.32652,8000000.0
2009-05-01 19:40:00,2.32656,2.32703,2.32643,2.32703,7000000.0
2009-05-01 19:41:00,2.32677,2.32685,2.32656,2.3266,9000000.0
2009-05-01 19:42:00,2.3265,2.32668,2.3265,2.32651,7000000.0
2009-05-01 19:43:00,2.32635,2.32635,2.32597,2.32611,11000000.0
2009-05-01 19:44:00,2.32598,2.32598,2.3254,2.3254,8000000.0
2009-05-01 19:45:00,2.32532,2.32532,2.32498,2.32529,9000000.0
2009-05-01 19:46:00,2.32531,2.326,2.32514,2.326,7000000.0
2009-05-01 19:47:00,2.32621,2.32621,2.3256,2.3256,9000000.0
2009-05-01 19:48:00,2.32634,2.32634,2.32583,2.32583,8000000.0
2009-05-01 19:49:00,2.3259,2.32622,2.32587,2.32622,7000000.0
2009-05-01 19:50:00,2.32575,2.32638,2.3256,2.32636,7000000.0
2009-05-01 19:51:00,2.32596,2.3261,2.32592,2.3261,7000000.0
2009-05-01 19:52:00,2.32534,2.32556,2.3251,2.32549,7000000.0
2009-05-01 19:53:00,2.3255,2.32559,2.3255,2.32556,7000000.0
2009-05-01 19:54:00,2.32543,2.3255,2.3253,2.3255,8000000.0
2009-05-01 19:55:00,2.32548,2.32572,2.32548,2.32555,8000000.0
2009-05-01 19:56:00,2.32554,2.32554,2.32527,2.32539,8000000.0
2009-05-01 19:57:00,2.32552,2.32553,2.32546,2.32546,7000000.0
2009-05-01 19:58:00,2.32569,2.32777,2.32569,2.32777,10000000.0
2009-05-01 19:59:00,2.32774,2.3279,2.32764,2.3279,8000000.0
2009-05-01 20:00:00,2.32848,2.3285,2.32797,2.32797,7000000.0
2009-05-01 20:01:00,2.32808,2.32821,2.32803,2.32821,7000000.0
2009-05-01 20:02:00,2.3283,2.32841,2.32822,2.32826,7000000.0
2009-05-01 20:03:00,2.3282,2.32821,2.32805,2.32805,6000000.0
2009-05-01 20:04:00,2.32748,2.32756,2.32728,2.32728,9000000.0
2009-05-01 20:05:00,2.32707,2.32728,2.32699,2.32728,9000000.0
2009-05-01 20:06:00,2.32736,2.32745,2.32696,2.32696,11000000.0
2009-05-01 20:07:00,2.32668,2.32694,2.32668,2.32682,10000000.0
2009-05-01 20:08:00,2.32714,2.32739,2.32712,2.32717,8000000.0
2009-05-01 20:09:00,2.32674,2.327,2.32669,2.32694,7000000.0
2009-05-01 20:10:00,2.32681,2.32689,2.32666,2.32672,8000000.0
2009-05-01 20:11:00,2.32663,2.32677,2.32661,2.32662,8000000.0
2009-05-01 20:12:00,2.32683,2.32691,2.3268,2.32689,7000000.0
2009-05-01 20:13:00,2.32683,2.32697,2.3267,2.32697,10000000.0
2009-05-01 20:14:00,2.32688,2.32688,2.32643,2.32688,6000000.0
2009-05-01 20:15:00,2.3268,2.3268,2.32638,2.32643,7000000.0
2009-05-01 20:16:00,2.32675,2.32703,2.32675,2.32703,7000000.0
2009-05-01 20:17:00,2.32693,2.32701,2.32673,2.32673,11000000.0
2009-05-01 20:18:00,2.32677,2.32709,2.32677,2.32703,9000000.0
2009-05-01 20:19:00,2.32677,2.3273,2.32663,2.3273,8000000.0
2009-05-01 20:20:00,2.32753,2.32765,2.3275,2.32765,7000000.0
2009-05-01 20:21:00,2.3277,2.3277,2.32726,2.32739,11000000.0
2009-05-01 20:22:00,2.32728,2.3273,2.32716,2.32716,7000000.0
2009-05-01 20:23:00,2.32712,2.32712,2.32698,2.32698,7000000.0
2009-05-01 20:24:00,2.3267,2.3268,2.32656,2.3268,8000000.0
2009-05-01 20:25:00,2.32671,2.32712,2.3267,2.32712,11000000.0
2009-05-01 20:26:00,2.32734,2.32734,2.32702,2.32717,8000000.0
2009-05-01 20:27:00,2.32786,2.32845,2.32786,2.32845,5000000.0
2009-05-01 20:28:00,2.32845,2.32855,2.32841,2.32842,7000000.0
2009-05-01 20:29:00,2.32845,2.32859,2.32816,2.32829,8000000.0
2009-05-01 20:30:00,2.32834,2.32862,2.32834,2.32837,8000000.0
2009-05-01 20:31:00,2.32873,2.32972,2.32861,2.32972,7000000.0
2009-05-01 20:32:00,2.32979,2.32979,2.32897,2.32897,7000000.0
2009-05-01 20:33:00,2.32777,2.32814,2.32777,2.32809,7000000.0
2009-05-01 20:34:00,2.32802,2.32821,2.32802,2.3282,8000000.0
2009-05-01 20:35:00,2.32788,2.32805,2.32785,2.32802,9000000.0
2009-05-01 20:36:00,2.32846,2.32986,2.32846,2.32904,7000000.0
2009-05-01 20:37:00,2.32813,2.32813,2.32781,2.32787,11000000.0
2009-05-01 20:38:00,2.32792,2.32792,2.32764,2.32791,10000000.0
2009-05-01 20:39:00,2.32791,2.32791,2.32683,2.32683,9000000.0
2009-05-01 20:40:00,2.32647,2.32661,2.32637,2.32637,8000000.0
2009-05-01 20:41:00,2.32621,2.32649,2.32601,2.32649,8000000.0
2009-05-01 20:42:00,2.3279,2.32797,2.32778,2.32778,11000000.0
2009-05-01 20:43:00,2.32753,2.32765,2.32719,2.32745,8000000.0
2009-05-01 20:44:00,2.32749,2.32749,2.3268,2.32701,10000000.0
2009-05-01 20:45:00,2.32638,2.32638,2.32602,2.32603,7000000.0
2009-05-01 20:46:00,2.32688,2.32802,2.32688,2.32778,8000000.0
2009-05-01 20:47:00,2.32775,2.32807,2.32775,2.32807,7000000.0
2009-05-01 20:48:00,2.32803,2.32807,2.3272,2.32721,10000000.0
2009-05-01 20:49:00,2.32688,2.32688,2.32659,2.32659,7000000.0
2009-05-01 20:50:00,2.32648,2.32648,2.32607,2.32628,8000000.0
2009-05-01 20:51:00,2.32655,2.32677,2.32598,2.32651,9000000.0
2009-05-01 20:52:00,2.32624,2.32626,2.32612,2.32615,11000000.0
2009-05-01 20:53:00,2.32607,2.32609,2.32542,2.32542,11000000.0
2009-05-01 20:54:00,2.32535,2.32557,2.32413,2.32413,11000000.0
2009-05-01 20:55:00,2.32415,2.32586,2.32415,2.32586,8000000.0
2009-05-01 20:56:00,2.326,2.326,2.32562,2.32562,7000000.0
2009-05-01 20:57:00,2.32537,2.32626,2.3252,2.32626,9000000.0
2009-05-01 20:58:00,2.32653,2.32653,2.32608,2.32608,5000000.0
2009-05-01 20:59:00,2.32605,2.32631,2.32596,2.32596,7000000.0
2009-05-01 21:00:00,2.32604,2.32604,2.3254,2.32587,7000000.0
2009-05-01 21:01:00,2.32642,2.32645,2.3257,2.32645,7000000.0
2009-05-01 21:02:00,2.3259,2.32598,2.3259,2.32597,7000000.0
2009-05-01 21:03:00,2.32572,2.32577,2.32493,2.32577,8000000.0
2009-05-01 21:04:00,2.32602,2.32681,2.32588,2.32665,7000000.0
2009-05-01 21:05:00,2.32605,2.32605,2.32547,2.3259,8000000.0
2009-05-01 21:06:00,2.32583,2.3259,2.32565,2.32582,8000000.0
2009-05-01 21:07:00,2.32577,2.32583,2.3257,2.32583,8000000.0
2009-05-01 21:08:00,2.32588,2.32588,2.32534,2.32538,10000000.0
2009-05-01 21:09:00,2.32541,2.32547,2.3249,2.3249,10000000.0
2009-05-01 21:10:00,2.32501,2.32529,2.32501,2.32511,8000000.0
2009-05-01 21:11:00,2.32516,2.32539,2.32516,2.32516,7000000.0
2009-05-01 21:12:00,2.32514,2.32531,2.32496,2.32531,8000000.0
2009-05-01 21:13:00,2.32538,2.32538,2.32506,2.32521,10000000.0
2009-05-01 21:14:00,2.32483,2.32483,2.32462,2.32466,8000000.0
2009-05-01 21:15:00,2.3246,2.32488,2.32448,2.32488,8000000.0
2009-05-01 21:16:00,2.32491,2.32503,2.32477,2.32492,7000000.0
2009-05-01 21:17:00,2.32518,2.32564,2.32518,2.32542,8000000.0
2009-05-01 21:18:00,2.32606,2.32681,2.32606,2.32681,7000000.0
2009-05-01 21:19:00,2.327,2.32723,2.32699,2.32723,9000000.0
2009-05-01 21:20:00,2.32716,2.32735,2.32716,2.32725,5000000.0
2009-05-01 21:21:00,2.3273,2.3273,2.32711,2.32725,10000000.0
2009-05-01 21:22:00,2.32738,2.32757,2.32738,2.32749,10000000.0
2009-05-01 21:23:00,2.32765,2.32775,2.32754,2.32775,7000000.0
2009-05-01 21:24:00,2.32768,2.32799,2.32768,2.32774,8000000.0
2009-05-01 21:25:00,2.32793,2.32793,2.32756,2.32756,7000000.0
2009-05-01 21:26:00,2.32752,2.32759,2.32727,2.32727,7000000.0
2009-05-01 21:27:00,2.32689,2.32701,2.32655,2.32701,7000000.0
2009-05-01 21:28:00,2.32739,2.32741,2.32713,2.32732,7000000.0
2009-05-01 21:29:00,2.32689,2.32708,2.32689,2.32708,8000000.0
2009-05-01 21:30:00,2.32716,2.32717,2.32701,2.32708,8000000.0
2009-05-01 21:31:00,2.32698,2.32698,2.32673,2.32678,8000000.0
2009-05-01 21:32:00,2.32683,2.3271,2.32683,2.327,7000000.0
2009-05-01 21:33:00,2.32702,2.3271,2.32683,2.32695,11000000.0
2009-05-01 21:34:00,2.32713,2.32713,2.32629,2.32629,11000000.0
2009-05-01 21:35:00,2.32689,2.32709,2.32614,2.32614,11000000.0
2009-05-01 21:36:00,2.32592,2.32621,2.32592,2.32618,8000000.0
2009-05-01 21:37:00,2.32595,2.326,2.3258,2.326,8000000.0
2009-05-01 21:38:00,2.3262,2.32647,2.32619,2.32647,8000000.0
2009-05-01 21:39:00,2.32648,2.32648,2.32636,2.32642,9000000.0
2009-05-01 21:40:00,2.32627,2.32627,2.32473,2.32473,7000000.0
2009-05-01 21:41:00,2.32465,2.32465,2.3243,2.3243,9000000.0
2009-05-01 21:42:00,2.3236,2.32363,2.32327,2.32356,7000000.0
2009-05-01 21:43:00,2.3224,2.32262,2.32229,2.32241,11000000.0
2009-05-01 21:44:00,2.3236,2.32457,2.3236,2.32457,8000000.0
2009-05-01 21:45:00,2.32401,2.32486,2.32396,2.32486,10000000.0
2009-05-01 21:46:00,2.32583,2.32583,2.32544,2.32545,8000000.0
2009-05-01 21:47:00,2.32584,2.32584,2.32526,2.32535,8000000.0
2009-05-01 21:48:00,2.32502,2.32526,2.32489,2.32526,8000000.0
2009-05-01 21:49:00,2.32487,2.3249,2.32475,2.32484,8000000.0
2009-05-01 21:50:00,2.32508,2.32531,2.32508,2.32531,8000000.0
2009-05-01 21:51:00,2.32513,2.32513,2.3249,2.3249,7000000.0
2009-05-01 21:52:00,2.32497,2.32509,2.32497,2.32509,7000000.0
2009-05-01 21:53:00,2.32513,2.32514,2.32499,2.32499,7000000.0
2009-05-01 21:54:00,2.32509,2.32519,2.32492,2.32519,7000000.0
2009-05-01 21:55:00,2.32523,2.32538,2.32519,2.32532,7000000.0
2009-05-01 21:56:00,2.32538,2.3255,2.32527,2.32548,8000000.0
2009-05-01 21:57:00,2.32607,2.32658,2.32607,2.32658,7000000.0
2009-05-01 21:58:00,2.32703,2.32708,2.32659,2.32659,7000000.0
2009-05-01 21:59:00,2.32669,2.32696,2.32669,2.32674,8000000.0
2009-05-01 22:00:00,2.32669,2.32671,2.3265,2.32662,10000000.0
2009-05-01 22:01:00,2.32637,2.32637,2.32587,2.32608,9000000.0
2009-05-01 22:02:00,2.3261,2.32618,2.32603,2.32603,8000000.0
2009-05-01 22:03:00,2.32588,2.32588,2.3254,2.32548,11000000.0
2009-05-01 22:04:00,2.32557,2.32562,2.32556,2.32556,5000000.0
2009-05-01 22:05:00,2.32567,2.32617,2.32545,2.32545,10000000.0
2009-05-01 22:06:00,2.32453,2.32458,2.32452,2.32455,7000000.0
2009-05-01 22:07:00,2.32445,2.32445,2.32315,2.32326,8000000.0
2009-05-01 22:08:00,2.32338,2.32367,2.32338,2.32354,8000000.0
2009-05-01 22:09:00,2.32354,2.32388,2.32354,2.32388,9000000.0
2009-05-01 22:10:00,2.32371,2.32373,2.32362,2.32362,8000000.0
2009-05-01 22:11:00,2.32376,2.3239,2.32364,2.3239,9000000.0
2009-05-01 22:12:00,2.32339,2.32383,2.32335,2.32383,8000000.0
2009-05-01 22:13:00,2.32551,2.32601,2.3246,2.32601,7000000.0
2009-05-01 22:14:00,2.32644,2.32655,2.32631,2.32653,11000000.0
2009-05-01 22:15:00,2.32526,2.32526,2.322,2.32335,8000000.0
2009-05-01 22:16:00,2.3234,2.32437,2.3234,2.32437,9000000.0
2009-05-01 22:17:00,2.325,2.32533,2.325,2.32533,7000000.0
2009-05-01 22:18:00,2.32404,2.32404,2.32343,2.32343,8000000.0
2009-05-01 22:19:00,2.32341,2.32361,2.32336,2.32361,7000000.0
2009-05-01 22:20:00,2.32369,2.32374,2.32353,2.32356,7000000.0
2009-05-01 22:21:00,2.32344,2.32463,2.32344,2.32463,9000000.0
2009-05-01 22:22:00,2.32382,2.32382,2.32247,2.32346,7000000.0
2009-05-01 22:23:00,2.32356,2.32374,2.32356,2.32374,5000000.0
2009-05-01 22:24:00,2.3227,2.32283,2.32223,2.32283,7000000.0
2009-05-01 22:25:00,2.32241,2.32241,2.32203,2.32231,8000000.0
2009-05-01 22:26:00,2.3225,2.32296,2.3225,2.32296,9000000.0
2009-05-01 22:27:00,2.32291,2.32291,2.32235,2.32235,8000000.0
2009-05-01 22:28:00,2.32212,2.32212,2.32136,2.32179,8000000.0
2009-05-01 22:29:00,2.32211,2.32225,2.32211,2.32213,10000000.0
2009-05-01 22:30:00,2.32268,2.32349,2.32249,2.32249,7000000.0
2009-05-01 22:31:00,2.32271,2.32271,2.32158,2.32188,9000000.0
2009-05-01 22:32:00,2.32126,2.3215,2.32125,2.3215,8000000.0
2009-05-01 22:33:00,2.32199,2.32272,2.32199,2.32266,7000000.0
2009-05-01 22:34:00,2.32214,2.32214,2.32155,2.32155,7000000.0
2009-05-01 22:35:00,2.32126,2.32126,2.32095,2.32114,8000000.0
2009-05-01 22:36:00,2.32115,2.32219,2.3209,2.32219,10000000.0
2009-05-01 22:37:00,2.3214,2.3214,2.31892,2.31892,7000000.0
2009-05-01 22:38:00,2.31869,2.31948,2.31774,2.31948,8000000.0
2009-05-01 22:39:00,2.31965,2.31965,2.3188,2.31942,9000000.0
2009-05-01 22:40:00,2.31985,2.31985,2.31882,2.31947,7000000.0
2009-05-01 22:41:00,2.32066,2.32285,2.32066,2.32285,8000000.0
2009-05-01 22:42:00,2.32395,2.32397,2.3238,2.3238,7000000.0
2009-05-01 22:43:00,2.32273,2.32317,2.32254,2.32254,7000000.0
2009-05-01 22:44:00,2.32277,2.32337,2.32231,2.32231,7000000.0
2009-05-01 22:45:00,2.32207,2.3226,2.32207,2.32219,7000000.0
2009-05-01 22:46:00,2.32046,2.32046,2.31954,2.31954,8000000.0
2009-05-01 22:47:00,2.31951,2.32064,2.31951,2.32053,11000000.0
2009-05-01 22:48:00,2.31982,2.3212,2.31963,2.3212,8000000.0
2009-05-01 22:49:00,2.32022,2.32062,2.32022,2.32062,7000000.0
2009-05-01 22:50:00,2.32142,2.32142,2.32038,2.32038,7000000.0
2009-05-01 22:51:00,2.31959,2.31977,2.31954,2.31961,10000000.0
2009-05-01 22:52:00,2.32004,2.32048,2.3196,2.31984,8000000.0
2009-05-01 22:53:00,2.3201,2.32048,2.3201,2.32028,8000000.0
2009-05-01 22:54:00,2.32073,2.32204,2.32073,2.32204,5000000.0
2009-05-01 22:55:00,2.32427,2.32433,2.32291,2.32291,7000000.0
2009-05-01 22:56:00,2.32308,2.32311,2.32292,2.32292,7000000.0
2009-05-01 22:57:00,2.32289,2.32412,2.32289,2.32412,7000000.0
2009-05-01 22:58:00,2.32455,2.32562,2.32281,2.32562,9000000.0
2009-05-01 22:59:00,2.32644,2.32658,2.32581,2.32658,7000000.0
2009-05-03 23:00:00,2.3211,2.32205,2.31507,2.31552,8000000.0
2009-05-03 23:01:00,2.31519,2.31673,2.31406,2.31673,8000000.0
2009-05-03 23:02:00,2.31843,2.32265,2.31817,2.31817,8000000.0
2009-05-03 23:03:00,2.3162,2.31706,2.31553,2.31611,10000000.0
2009-05-03 23:04:00,2.31603,2.31605,2.31397,2.31605,8000000.0
2009-05-03 23:05:00,2.316,2.31677,2.31472,2.31607,8000000.0
2009-05-03 23:06:00,2.31506,2.31711,2.31506,2.31659,9000000.0
2009-05-03 23:07:00,2.31726,2.31726,2.316,2.31686,10000000.0
2009-05-03 23:08:00,2.31601,2.31624,2.31299,2.31624,7000000.0
2009-05-03 23:09:00,2.31507,2.31689,2.31417,2.31682,9000000.0
2009-05-03 23:10:00,2.31409,2.31528,2.31307,2.31528,11000000.0
2009-05-03 23:11:00,2.31597,2.31649,2.3146,2.3146,7000000.0
2009-05-03 23:12:00,2.31635,2.31635,2.31436,2.31436,7000000.0
2009-05-03 23:13:00,2.314,2.31537,2.31387,2.31534,7000000.0
2009-05-03 23:14:00,2.31367,2.31367,2.31275,2.31275,11000000.0
2009-05-03 23:15:00,2.31347,2.3136,2.31343,2.3136,9000000.0
2009-05-03 23:18:00,2.31363,2.31381,2.31343,2.31381,8000000.0
2009-05-03 23:19:00,2.3142,2.31518,2.3142,2.31469,7000000.0
2009-05-03 23:20:00,2.31499,2.31499,2.31377,2.31415,9000000.0
2009-05-03 23:22:00,2.31424,2.31427,2.31408,2.31408,5000000.0
2009-05-03 23:23:00,2.31388,2.31542,2.31388,2.31542,8000000.0
2009-05-03 23:24:00,2.31533,2.31665,2.31479,2.31665,7000000.0
2009-05-03 23:25:00,2.31714,2.31788,2.31692,2.31788,7000000.0
2009-05-03 23:26:00,2.31724,2.31724,2.31668,2.31668,8000000.0
2009-05-03 23:27:00,2.31707,2.31758,2.31707,2.31755,8000000.0
2009-05-03 23:28:00,2.31628,2.31628,2.31306,2.31306,10000000.0
2009-05-03 23:29:00,2.3151,2.3156,2.31383,2.31471,9000000.0
2009-05-03 23:30:00,2.3157,2.31613,2.31526,2.31561,8000000.0
2009-05-03 23:31:00,2.31572,2.316,2.31537,2.31563,7000000.0
2009-05-03 23:32:00,2.31557,2.3156,2.31552,2.31552,8000000.0
2009-05-03 23:33:00,2.3155,2.3156,2.31545,2.31553,7000000.0
2009-05-03 23:34:00,2.31567,2.31714,2.31559,2.31631,11000000.0
2009-05-03 23:35:00,2.31644,2.31644,2.3157,2.31576,9000000.0
2009-05-03 23:36:00,2.31702,2.31702,2.31645,2.31645,7000000.0
2009-05-03 23:37:00,2.31632,2.3164,2.31628,2.3164,5000000.0
2009-05-03 23:38:00,2.31669,2.3167,2.31644,2.31644,8000000.0
2009-05-03 23:39:00,2.31635,2.31636,2.31588,2.31636,10000000.0
2009-05-03 23:40:00,2.31716,2.31716,2.31662,2.31662,7000000.0
2009-05-03 23:41:00,2.3166,2.3166,2.31655,2.31658,11000000.0
2009-05-03 23:42:00,2.31712,2.31712,2.31596,2.31599,8000000.0
2009-05-03 23:43:00,2.316,2.3162,2.316,2.31617,7000000.0
2009-05-03 23:44:00,2.31644,2.31662,2.31617,2.31662,7000000.0
2009-05-03 23:45:00,2.31653,2.31754,2.31653,2.31753,7000000.0
2009-05-03 23:46:00,2.31626,2.31804,2.31626,2.31802,8000000.0
2009-05-03 23:47:00,2.31787,2.3179,2.31694,2.31727,8000000.0
2009-05-03 23:48:00,2.31767,2.31767,2.31683,2.31684,7000000.0
2009-05-03 23:49:00,2.31697,2.31777,2.3168,2.31777,10000000.0
2009-05-03 23:50:00,2.31717,2.3172,2.3171,2.31712,8000000.0
2009-05-03 23:51:00,2.3171,2.31715,2.31705,2.31707,7000000.0
2009-05-03 23:52:00,2.31733,2.31733,2.31709,2.31714,11000000.0
2009-05-03 23:53:00,2.31714,2.31768,2.31709,2.31768,8000000.0
2009-05-03 23:54:00,2.31537,2.31844,2.31537,2.3184,9000000.0
2009-05-03 23:55:00,2.31854,2.31854,2.31795,2.31828,10000000.0
2009-05-03 23:56:00,2.3179,2.318,2.31785,2.31797,8000000.0
2009-05-03 23:57:00,2.31792,2.31792,2.31734,2.31741,8000000.0
2009-05-03 23:58:00,2.3177,2.31808,2.31699,2.31758,7000000.0
2009-05-03 23:59:00,2.31558,2.31733,2.31386,2.31637,9000000.0
2009-05-04 00:00:00,2.31656,2.31709,2.31452,2.31569,7000000.0
2009-05-04 00:01:00,2.3168,2.31704,2.31661,2.31693,8000000.0
2009-05-04 00:02:00,2.31822,2.31822,2.31746,2.31774,8000000.0
2009-05-04 00:03:00,2.31773,2.31773,2.31679,2.31703,10000000.0
2009-05-04 00:04:00,2.31775,2.31775,2.31694,2.31697,7000000.0
2009-05-04 00:05:00,2.31689,2.31782,2.31642,2.31782,11000000.0
2009-05-04 00:06:00,2.31725,2.31729,2.31648,2.31713,10000000.0
2009-05-04 00:07:00,2.31734,2.31775,2.31705,2.31775,8000000.0
2009-05-04 00:08:00,2.31689,2.317,2.31684,2.317,6000000.0
2009-05-04 00:09:00,2.31725,2.31765,2.31715,2.31758,7000000.0
2009-05-04 00:10:00,2.3179,2.31822,2.31777,2.31786,8000000.0
2009-05-04 00:11:00,2.31792,2.31842,2.31787,2.31842,11000000.0
2009-05-04 00:12:00,2.31762,2.31762,2.31711,2.31711,7000000.0
2009-05-04 00:13:00,2.31701,2.31736,2.31665,2.31736,8000000.0
2009-05-04 00:14:00,2.31672,2.31672,2.31595,2.31625,8000000.0
2009-05-04 00:15:00,2.31629,2.31664,2.31613,2.31613,8000000.0
2009-05-04 00:16:00,2.31645,2.31689,2.31619,2.31677,7000000.0
2009-05-04 00:17:00,2.31611,2.31804,2.3161,2.31804,5000000.0
2009-05-04 00:18:00,2.3182,2.3182,2.31805,2.31817,10000000.0
2009-05-04 00:19:00,2.31796,2.31796,2.31685,2.31688,11000000.0
2009-05-04 00:20:00,2.31833,2.31833,2.31717,2.31756,8000000.0
2009-05-04 00:21:00,2.31703,2.31821,2.31679,2.31821,7000000.0
2009-05-04 00:22:00,2.31786,2.31786,2.31642,2.31695,9000000.0
2009-05-04 00:23:00,2.31721,2.31721,2.31618,2.3162,8000000.0
2009-05-04 00:24:00,2.31785,2.31785,2.3173,2.3173,10000000.0
2009-05-04 00:25:00,2.31696,2.31711,2.31599,2.31711,9000000.0
2009-05-04 00:26:00,2.31622,2.31622,2.31505,2.31518,7000000.0
2009-05-04 00:27:00,2.31512,2.31576,2.31497,2.31574,9000000.0
2009-05-04 00:28:00,2.31612,2.31637,2.31591,2.31595,9000000.0
2009-05-04 00:29:00,2.31537,2.31576,2.3152,2.31527,8000000.0
2009-05-04 00:30:00,2.31622,2.31622,2.31476,2.31599,11000000.0
2009-05-04 00:31:00,2.31622,2.31622,2.3154,2.3154,8000000.0
2009-05-04 00:32:00,2.31649,2.31649,2.31538,2.31577,8000000.0
2009-05-04 00:33:00,2.31561,2.31561,2.31505,2.31515,7000000.0
2009-05-04 00:34:00,2.31572,2.31633,2.31525,2.31622,8000000.0
2009-05-04 00:35:00,2.316,2.31643,2.3156,2.31643,10000000.0
2009-05-04 00:36:00,2.31588,2.31634,2.31571,2.31634,7000000.0
2009-05-04 00:37:00,2.31611,2.31693,2.31611,2.3165,8000000.0
2009-05-04 00:38:00,2.31715,2.31715,2.3159,2.31663,7000000.0
2009-05-04 00:39:00,2.31644,2.31644,2.31599,2.31643,10000000.0
2009-05-04 00:40:00,2.31712,2.31712,2.31578,2.31578,7000000.0
2009-05-04 00:41:00,2.31578,2.31588,2.31543,2.31553,10000000.0
2009-05-04 00:42:00,2.31535,2.31618,2.31531,2.31581,11000000.0
2009-05-04 00:43:00,2.3159,2.3159,2.31535,2.31535,8000000.0
2009-05-04 00:44:00,2.31535,2.31535,2.31417,2.3147,7000000.0
2009-05-04 00:45:00,2.31462,2.31472,2.31425,2.31425,8000000.0
2009-05-04 00:46:00,2.31556,2.31556,2.31443,2.31485,11000000.0
2009-05-04 00:47:00,2.31481,2.31481,2.31468,2.31476,7000000.0
2009-05-04 00:48:00,2.31452,2.31478,2.31403,2.31403,10000000.0
2009-05-04 00:49:00,2.31409,2.31427,2.31353,2.31353,10000000.0
2009-05-04 00:50:00,2.31367,2.31422,2.31356,2.31392,8000000.0
2009-05-04 00:51:00,2.31381,2.31461,2.31381,2.31438,7000000.0
2009-05-04 00:52:00,2.31411,2.31444,2.31386,2.31388,8000000.0
2009-05-04 00:53:00,2.31401,2.31475,2.31401,2.3142,10000000.0
2009-05-04 00:54:00,2.31474,2.31474,2.31406,2.31435,8000000.0
2009-05-04 00:55:00,2.31411,2.31445,2.3138,2.31388,7000000.0
2009-05-04 00:56:00,2.31414,2.31452,2.31408,2.31444,7000000.0
2009-05-04 00:57:00,2.31445,2.31455,2.31418,2.31449,10000000.0
2009-05-04 00:58:00,2.31451,2.31475,2.31446,2.31474,8000000.0
2009-05-04 00:59:00,2.31498,2.3151,2.31469,2.31485,7000000.0
2009-05-04 01:00:00,2.31577,2.31577,2.31508,2.31541,9000000.0
2009-05-04 01:01:00,2.31516,2.31577,2.31501,2.31577,7000000.0
2009-05-04 01:02:00,2.31517,2.31517,2.31395,2.31431,8000000.0
2009-05-04 01:03:00,2.31416,2.31524,2.31416,2.31451,10000000.0
2009-05-04 01:04:00,2.31458,2.31497,2.31397,2.3142,8000000.0
2009-05-04 01:05:00,2.31431,2.31564,2.31413,2.3156,7000000.0
2009-05-04 01:06:00,2.31473,2.31473,2.31368,2.31377,8000000.0
2009-05-04 01:07:00,2.31397,2.31423,2.31397,2.31416,7000000.0
2009-05-04 01:08:00,2.31393,2.31424,2.3139,2.31391,8000000.0
2009-05-04 01:09:00,2.31499,2.3153,2.31446,2.31488,7000000.0
2009-05-04 01:10:00,2.31477,2.31477,2.31332,2.31332,11000000.0
2009-05-04 01:11:00,2.3132,2.31476,2.3132,2.31474,11000000.0
2009-05-04 01:12:00,2.31405,2.31405,2.31347,2.31347,11000000.0
2009-05-04 01:13:00,2.31324,2.3135,2.31323,2.3135,7000000.0
2009-05-04 01:14:00,2.31423,2.31423,2.31364,2.31364,8000000.0
2009-05-04 01:15:00,2.31361,2.31395,2.31342,2.31358,7000000.0
2009-05-04 01:16:00,2.31451,2.31451,2.31379,2.31381,9000000.0
2009-05-04 01:17:00,2.314,2.314,2.3139,2.31392,8000000.0
2009-05-04 01:18:00,2.31443,2.31443,2.3138,2.314,8000000.0
2009-05-04 01:19:00,2.31365,2.31454,2.31359,2.31454,7000000.0
2009-05-04 01:20:00,2.31398,2.31414,2.31379,2.314,8000000.0
2009-05-04 01:21:00,2.31391,2.3144,2.31391,2.31437,7000000.0
2009-05-04 01:22:00,2.31473,2.31473,2.31405,2.31452,7000000.0
2009-05-04 01:23:00,2.31461,2.31461,2.31436,2.31452,7000000.0
2009-05-04 01:24:00,2.3147,2.3147,2.31438,2.31467,11000000.0
2009-05-04 01:25:00,2.31477,2.31486,2.31473,2.3148,7000000.0
2009-05-04 01:26:00,2.31464,2.31564,2.31451,2.31462,8000000.0
2009-05-04 01:27:00,2.31466,2.31468,2.31421,2.31439,7000000.0
2009-05-04 01:28:00,2.31433,2.31463,2.3142,2.31463,8000000.0
2009-05-04 01:29:00,2.31481,2.31527,2.31456,2.31483,10000000.0
2009-05-04 01:30:00,2.31518,2.31518,2.31474,2.31475,7000000.0
2009-05-04 01:31:00,2.31494,2.31502,2.31476,2.31501,9000000.0
2009-05-04 01:32:00,2.31514,2.31514,2.31455,2.31463,9000000.0
2009-05-04 01:33:00,2.31489,2.31523,2.31469,2.31497,7000000.0
2009-05-04 01:34:00,2.31541,2.31548,2.31528,2.31528,11000000.0
2009-05-04 01:35:00,2.3153,2.31571,2.31529,2.31546,8000000.0
2009-05-04 01:36:00,2.31566,2.31566,2.31452,2.31452,6000000.0
2009-05-04 01:37:00,2.31496,2.31514,2.31465,2.31514,8000000.0
2009-05-04 01:38:00,2.3145,2.31513,2.3145,2.31486,7000000.0
2009-05-04 01:39:00,2.31488,2.31564,2.31479,2.31564,9000000.0
2009-05-04 01:40:00,2.31511,2.3154,2.31489,2.315,11000000.0
2009-05-04 01:41:00,2.31494,2.3154,2.31494,2.31515,8000000.0
2009-05-04 01:42:00,2.31491,2.315,2.31474,2.31482,9000000.0
2009-05-04 01:43:00,2.31484,2.31532,2.31462,2.31462,9000000.0
2009-05-04 01:44:00,2.31553,2.31553,2.31446,2.31448,8000000.0
2009-05-04 01:45:00,2.31464,2.31564,2.31448,2.31564,7000000.0
2009-05-04 01:46:00,2.31506,2.31534,2.31485,2.31485,7000000.0
2009-05-04 01:47:00,2.31457,2.31524,2.31443,2.31524,7000000.0
2009-05-04 01:48:00,2.31456,2.31493,2.31456,2.3146,8000000.0
2009-05-04 01:49:00,2.31513,2.31539,2.31481,2.31513,8000000.0
2009-05-04 01:50:00,2.31466,2.31511,2.31442,2.31447,7000000.0
2009-05-04 01:51:00,2.3147,2.31583,2.31444,2.31577,10000000.0
2009-05-04 01:52:00,2.31508,2.31538,2.31476,2.31485,8000000.0
2009-05-04 01:53:00,2.31553,2.31564,2.31503,2.31564,8000000.0
2009-05-04 01:54:00,2.31598,2.31598,2.31519,2.31519,10000000.0
2009-05-04 01:55:00,2.31612,2.31627,2.31542,2.31608,9000000.0
2009-05-04 01:56:00,2.31558,2.31675,2.31488,2.31623,10000000.0
2009-05-04 01:57:00,2.31605,2.31738,2.31605,2.31738,9000000.0
2009-05-04 01:58:00,2.31719,2.31719,2.31633,2.31663,8000000.0
2009-05-04 01:59:00,2.317,2.31725,2.31675,2.31675,10000000.0
2009-05-04 02:00:00,2.31665,2.31725,2.31645,2.3169,10000000.0
2009-05-04 02:01:00,2.31638,2.31643,2.31614,2.31631,10000000.0
2009-05-04 02:02:00,2.31625,2.31625,2.31583,2.316,13000000.0
2009-05-04 02:03:00,2.31632,2.31712,2.31618,2.31695,17000000.0
2009-05-04 02:04:00,2.3167,2.3174,2.31652,2.31706,12000000.0
2009-05-04 02:05:00,2.31695,2.31783,2.31662,2.31783,9000000.0
2009-05-04 02:06:00,2.31735,2.31755,2.31707,2.31728,7000000.0
2009-05-04 02:07:00,2.31715,2.3173,2.31715,2.31728,13000000.0
2009-05-04 02:08:00,2.31747,2.31898,2.31732,2.3184,16000000.0
2009-05-04 02:09:00,2.31889,2.31889,2.31808,2.31808,10000000.0
2009-05-04 02:10:00,2.31839,2.31848,2.31811,2.31835,8000000.0
2009-05-04 02:11:00,2.31886,2.31916,2.31869,2.31874,7000000.0
2009-05-04 02:12:00,2.31894,2.31894,2.31778,2.31803,14000000.0
2009-05-04 02:13:00,2.32486,2.32486,2.31893,2.31893,7000000.0
2009-05-04 02:14:00,2.31824,2.31824,2.3181,2.3182,7000000.0
2009-05-04 02:15:00,2.31787,2.31787,2.3174,2.3174,7000000.0
2009-05-04 02:16:00,2.3178,2.31817,2.3178,2.31817,8000000.0
2009-05-04 02:17:00,2.31837,2.31839,2.31823,2.3183,7000000.0
2009-05-04 02:18:00,2.31787,2.31787,2.31763,2.31763,11000000.0
2009-05-04 02:19:00,2.31764,2.3177,2.31764,2.31769,7000000.0
2009-05-04 02:20:00,2.31772,2.31818,2.31772,2.31818,12000000.0
2009-05-04 02:21:00,2.31844,2.31862,2.3184,2.3184,12000000.0
2009-05-04 02:22:00,2.3182,2.31838,2.31812,2.31819,7000000.0
2009-05-04 02:23:00,2.31843,2.31867,2.31843,2.31859,9000000.0
2009-05-04 02:24:00,2.3187,2.3187,2.31851,2.31868,8000000.0
2009-05-04 02:25:00,2.31858,2.31858,2.31834,2.31834,16000000.0
2009-05-04 02:26:00,2.31834,2.31834,2.31805,2.31815,20000000.0
2009-05-04 02:27:00,2.31853,2.31864,2.31851,2.31862,18000000.0
2009-05-04 02:28:00,2.3186,2.3186,2.31843,2.31843,10000000.0
2009-05-04 02:29:00,2.31798,2.31801,2.31777,2.318,10000000.0
2009-05-04 02:30:00,2.31779,2.31779,2.31748,2.31778,10000000.0
2009-05-04 02:31:00,2.31784,2.31784,2.3176,2.3177,9000000.0
2009-05-04 02:32:00,2.31761,2.31762,2.31748,2.31748,15000000.0
2009-05-04 02:33:00,2.31735,2.31805,2.31735,2.31805,14000000.0
2009-05-04 02:34:00,2.31839,2.31898,2.31839,2.31897,9000000.0
2009-05-04 02:35:00,2.31907,2.31923,2.31905,2.31911,7000000.0
2009-05-04 02:36:00,2.31909,2.31909,2.31777,2.31777,11000000.0
2009-05-04 02:37:00,2.31742,2.31757,2.31738,2.31748,7000000.0
2009-05-04 02:38:00,2.31791,2.31835,2.31791,2.31816,7000000.0
2009-05-04 02:39:00,2.31799,2.31799,2.31758,2.31763,13000000.0
2009-05-04 02:40:00,2.31753,2.31781,2.31746,2.31779,11000000.0
2009-05-04 02:41:00,2.31795,2.31802,2.31795,2.31802,8000000.0
2009-05-04 02:42:00,2.31804,2.31825,2.31804,2.31816,10000000.0
2009-05-04 02:43:00,2.3183,2.31834,2.31813,2.31813,8000000.0
2009-05-04 02:44:00,2.31773,2.31837,2.31773,2.31837,10000000.0
2009-05-04 02:45:00,2.31865,2.31875,2.31856,2.31873,10000000.0
2009-05-04 02:46:00,2.31836,2.31864,2.31742,2.31864,10000000.0
2009-05-04 02:47:00,2.31785,2.31785,2.31685,2.31685,8000000.0
2009-05-04 02:48:00,2.31653,2.31695,2.31618,2.31618,11000000.0
2009-05-04 02:49:00,2.31592,2.316,2.31568,2.3159,10000000.0
2009-05-04 02:50:00,2.31594,2.31605,2.31586,2.31586,5000000.0
2009-05-04 02:51:00,2.31563,2.31566,2.31555,2.31555,5000000.0
2009-05-04 02:52:00,2.31548,2.31656,2.31546,2.31656,8000000.0
2009-05-04 02:53:00,2.31681,2.31681,2.31658,2.31669,8000000.0
2009-05-04 02:54:00,2.31664,2.31691,2.31664,2.31691,7000000.0
2009-05-04 02:55:00,2.3171,2.31713,2.31687,2.31687,8000000.0
2009-05-04 02:56:00,2.31695,2.31737,2.31695,2.31735,7000000.0
2009-05-04 02:57:00,2.31686,2.31686,2.31645,2.31651,8000000.0
2009-05-04 02:58:00,2.31642,2.31689,2.31546,2.31546,12000000.0
2009-05-04 02:59:00,2.3143,2.31541,2.31404,2.31541,19000000.0
2009-05-04 03:00:00,2.31566,2.31647,2.31566,2.31608,7000000.0
2009-05-04 03:01:00,2.31596,2.31596,2.31576,2.31583,10000000.0
2009-05-04 03:02:00,2.31595,2.31603,2.31586,2.31586,7000000.0
2009-05-04 03:03:00,2.3157,2.31613,2.31547,2.31613,11000000.0
2009-05-04 03:04:00,2.31639,2.3168,2.31638,2.3168,7000000.0
2009-05-04 03:05:00,2.31709,2.31722,2.31688,2.31722,10000000.0
2009-05-04 03:06:00,2.31724,2.31754,2.31724,2.3174,11000000.0
2009-05-04 03:07:00,2.31719,2.31726,2.31717,2.31718,5000000.0
2009-05-04 03:08:00,2.31685,2.31685,2.31672,2.3168,8000000.0
2009-05-04 03:09:00,2.31659,2.31685,2.31654,2.31685,10000000.0
2009-05-04 03:10:00,2.31685,2.31685,2.31623,2.31623,10000000.0
2009-05-04 03:11:00,2.3159,2.31659,2.3159,2.31659,8000000.0
2009-05-04 03:12:00,2.317,2.31754,2.31692,2.31754,7000000.0
2009-05-04 03:13:00,2.31764,2.31775,2.31753,2.31758,10000000.0
2009-05-04 03:14:00,2.31734,2.31738,2.31714,2.31716,16000000.0
2009-05-04 03:15:00,2.3172,2.31762,2.31687,2.31762,11000000.0
2009-05-04 03:16:00,2.31758,2.31803,2.31758,2.31803,5000000.0
2009-05-04 03:17:00,2.31824,2.31979,2.31824,2.31979,8000000.0
2009-05-04 03:18:00,2.32017,2.32033,2.32008,2.32033,6000000.0
2009-05-04 03:19:00,2.32027,2.32027,2.31999,2.32,7000000.0
2009-05-04 03:20:00,2.32058,2.32058,2.31976,2.32002,7000000.0
2009-05-04 03:21:00,2.32018,2.32049,2.32017,2.32023,7000000.0
2009-05-04 03:22:00,2.32037,2.32045,2.31855,2.32045,8000000.0
2009-05-04 03:23:00,2.32065,2.32074,2.3206,2.3207,9000000.0
2009-05-04 03:24:00,2.32066,2.32093,2.32066,2.32093,7000000.0
2009-05-04 03:25:00,2.32111,2.32131,2.32108,2.32131,23000000.0
2009-05-04 03:26:00,2.32131,2.32131,2.32096,2.32096,9000000.0
2009-05-04 03:27:00,2.32124,2.32144,2.32124,2.32142,7000000.0
2009-05-04 03:28:00,2.32145,2.32159,2.32142,2.32148,7000000.0
2009-05-04 03:29:00,2.32108,2.32129,2.32088,2.32088,8000000.0
2009-05-04 03:30:00,2.3208,2.3213,2.3208,2.3211,10000000.0
2009-05-04 03:31:00,2.32183,2.32248,2.32183,2.32247,5000000.0
2009-05-04 03:32:00,2.32232,2.32273,2.32232,2.32273,10000000.0
2009-05-04 03:33:00,2.3222,2.32279,2.32213,2.32279,7000000.0
2009-05-04 03:34:00,2.32259,2.32259,2.32199,2.32199,11000000.0
2009-05-04 03:35:00,2.32216,2.32223,2.32204,2.32223,8000000.0
2009-05-04 03:36:00,2.3226,2.32301,2.32239,2.32255,8000000.0
2009-05-04 03:37:00,2.32203,2.32246,2.32203,2.32246,8000000.0
2009-05-04 03:38:00,2.32263,2.32263,2.32226,2.3225,8000000.0
2009-05-04 03:39:00,2.32265,2.32265,2.32235,2.32238,10000000.0
2009-05-04 03:40:00,2.32274,2.32334,2.32274,2.32323,10000000.0
2009-05-04 03:41:00,2.32311,2.32311,2.3228,2.3228,8000000.0
2009-05-04 03:42:00,2.32287,2.32299,2.32279,2.32287,7000000.0
2009-05-04 03:43:00,2.32273,2.32291,2.32272,2.32291,9000000.0
2009-05-04 03:44:00,2.32315,2.3236,2.32315,2.32338,9000000.0
2009-05-04 03:45:00,2.32362,2.32381,2.32357,2.32357,7000000.0
2009-05-04 03:46:00,2.32378,2.32432,2.32378,2.32393,8000000.0
2009-05-04 03:47:00,2.32385,2.32385,2.32324,2.32328,9000000.0
2009-05-04 03:48:00,2.32307,2.3235,2.32297,2.3235,10000000.0
2009-05-04 03:49:00,2.32114,2.32169,2.32114,2.32169,23000000.0
2009-05-04 03:50:00,2.32174,2.32174,2.32099,2.32121,7000000.0
2009-05-04 03:51:00,2.32082,2.32091,2.32079,2.32079,8000000.0
2009-05-04 03:52:00,2.32112,2.32141,2.32095,2.32135,9000000.0
2009-05-04 03:53:00,2.32113,2.32113,2.32048,2.32048,8000000.0
2009-05-04 03:54:00,2.3208,2.32196,2.3208,2.32192,9000000.0
2009-05-04 03:55:00,2.32166,2.32167,2.32153,2.32154,10000000.0
2009-05-04 03:56:00,2.32161,2.32161,2.32121,2.32121,12000000.0
2009-05-04 03:57:00,2.32141,2.32201,2.32141,2.32201,9000000.0
2009-05-04 03:58:00,2.32211,2.32226,2.32211,2.32215,8000000.0
2009-05-04 03:59:00,2.32122,2.32153,2.32104,2.32153,7000000.0
2009-05-04 04:00:00,2.32175,2.32199,2.32156,2.32199,18000000.0
2009-05-04 04:01:00,2.32183,2.32192,2.32148,2.32148,8000000.0
2009-05-04 04:02:00,2.3218,2.32198,2.32164,2.32184,25000000.0
2009-05-04 04:03:00,2.32169,2.32169,2.32087,2.32087,12000000.0
2009-05-04 04:04:00,2.32079,2.32109,2.32079,2.32108,9000000.0
2009-05-04 04:05:00,2.32132,2.32199,2.32132,2.3214,7000000.0
2009-05-04 04:06:00,2.3207,2.3207,2.32016,2.32052,11000000.0
2009-05-04 04:07:00,2.32083,2.32083,2.32057,2.32073,7000000.0
2009-05-04 04:08:00,2.32046,2.32071,2.32046,2.32049,10000000.0
2009-05-04 04:09:00,2.32066,2.32148,2.32062,2.32148,5000000.0
2009-05-04 04:10:00,2.32192,2.32252,2.32192,2.32251,9000000.0
2009-05-04 04:11:00,2.32257,2.32257,2.32225,2.32225,7000000.0
2009-05-04 04:12:00,2.32222,2.32237,2.32221,2.32235,11000000.0
2009-05-04 04:13:00,2.32241,2.32257,2.32241,2.32257,8000000.0
2009-05-04 04:14:00,2.32254,2.32254,2.32236,2.32236,7000000.0
2009-05-04 04:15:00,2.32237,2.32256,2.32237,2.32253,8000000.0
2009-05-04 04:16:00,2.32255,2.32255,2.3222,2.32226,8000000.0
2009-05-04 04:17:00,2.32198,2.32203,2.32184,2.32203,19000000.0
2009-05-04 04:18:00,2.3221,2.32221,2.32198,2.32204,8000000.0
2009-05-04 04:19:00,2.32188,2.32218,2.32182,2.32202,21000000.0
2009-05-04 04:20:00,2.32213,2.32237,2.32198,2.32212,11000000.0
2009-05-04 04:21:00,2.32229,2.3224,2.32229,2.3224,7000000.0
2009-05-04 04:22:00,2.32256,2.32268,2.32251,2.32252,8000000.0
2009-05-04 04:23:00,2.32243,2.32243,2.32208,2.32211,9000000.0
2009-05-04 04:24:00,2.32224,2.32276,2.32222,2.32276,12000000.0
2009-05-04 04:25:00,2.32277,2.32283,2.32255,2.32283,9000000.0
2009-05-04 04:26:00,2.32289,2.3229,2.32282,2.32284,8000000.0
2009-05-04 04:27:00,2.32267,2.32302,2.32253,2.32302,9000000.0
2009-05-04 04:28:00,2.32307,2.32329,2.3224,2.32245,14000000.0
2009-05-04 04:29:00,2.32236,2.32269,2.32236,2.32269,16000000.0
2009-05-04 04:30:00,2.32284,2.32354,2.32284,2.32354,25000000.0
2009-05-04 04:31:00,2.32368,2.32397,2.32368,2.3237,5000000.0
2009-05-04 04:32:00,2.32371,2.32401,2.32371,2.32387,7000000.0
2009-05-04 04:33:00,2.32323,2.32399,2.32323,2.32399,10000000.0
2009-05-04 04:34:00,2.32405,2.3242,2.32402,2.3242,15000000.0
2009-05-04 04:35:00,2.32413,2.32413,2.32389,2.32395,9000000.0
2009-05-04 04:36:00,2.32384,2.32384,2.32336,2.32336,7000000.0
2009-05-04 04:37:00,2.32319,2.32334,2.32319,2.32322,7000000.0
2009-05-04 04:38:00,2.32331,2.32333,2.32307,2.32311,10000000.0
2009-05-04 04:39:00,2.32294,2.32308,2.32294,2.32308,5000000.0
2009-05-04 04:40:00,2.32315,2.32325,2.32307,2.32316,11000000.0
2009-05-04 04:41:00,2.32315,2.32327,2.32309,2.32317,9000000.0
2009-05-04 04:42:00,2.32304,2.3232,2.32304,2.32318,11000000.0
2009-05-04 04:43:00,2.32317,2.32317,2.32308,2.32317,9000000.0
2009-05-04 04:44:00,2.32369,2.32369,2.32313,2.32344,8000000.0
2009-05-04 04:45:00,2.32312,2.32312,2.32284,2.32284,9000000.0
2009-05-04 04:46:00,2.32276,2.32292,2.32274,2.32274,7000000.0
2009-05-04 04:47:00,2.3232,2.3232,2.32262,2.32278,8000000.0
2009-05-04 04:48:00,2.32274,2.3228,2.32274,2.32276,7000000.0
2009-05-04 04:49:00,2.32276,2.32305,2.32276,2.32305,6000000.0
2009-05-04 04:50:00,2.32282,2.32307,2.32281,2.32281,7000000.0
2009-05-04 04:51:00,2.32251,2.32256,2.32248,2.32249,15000000.0
2009-05-04 04:52:00,2.32252,2.32317,2.32252,2.32317,9000000.0
2009-05-04 04:53:00,2.32296,2.32304,2.32296,2.32304,8000000.0
2009-05-04 04:54:00,2.32315,2.32351,2.32315,2.32351,11000000.0
2009-05-04 04:55:00,2.32358,2.32368,2.32358,2.32368,11000000.0
2009-05-04 04:56:00,2.32368,2.32374,2.32357,2.32367,12000000.0
2009-05-04 04:57:00,2.32306,2.32366,2.32304,2.32366,8000000.0
2009-05-04 04:58:00,2.3238,2.3238,2.3231,2.32335,9000000.0
2009-05-04 04:59:00,2.32361,2.32363,2.32333,2.3235,12000000.0
2009-05-04 05:00:00,2.3238,2.3238,2.3233,2.32354,9000000.0
2009-05-04 05:01:00,2.32357,2.32368,2.32353,2.32363,7000000.0
2009-05-04 05:02:00,2.32359,2.32369,2.32323,2.32323,7000000.0
2009-05-04 05:03:00,2.32296,2.32307,2.32293,2.32298,8000000.0
2009-05-04 05:04:00,2.32295,2.3232,2.32288,2.32288,9000000.0
2009-05-04 05:05:00,2.32268,2.32295,2.32268,2.3227,13000000.0
2009-05-04 05:06:00,2.32254,2.32254,2.32234,2.32235,8000000.0
2009-05-04 05:07:00,2.32232,2.32232,2.32211,2.32212,10000000.0
2009-05-04 05:08:00,2.32259,2.32348,2.32259,2.32348,6000000.0
2009-05-04 05:09:00,2.32303,2.32324,2.32272,2.32323,16000000.0
2009-05-04 05:10:00,2.32329,2.32406,2.32329,2.32386,12000000.0
2009-05-04 05:11:00,2.32414,2.32427,2.32407,2.3241,11000000.0
2009-05-04 05:12:00,2.32403,2.32403,2.323,2.32341,16000000.0
2009-05-04 05:13:00,2.32296,2.32296,2.3216,2.3216,9000000.0
2009-05-04 05:14:00,2.32126,2.32131,2.3212,2.32131,12000000.0
2009-05-04 05:15:00,2.32181,2.32181,2.32146,2.32146,8000000.0
2009-05-04 05:16:00,2.32118,2.32147,2.3209,2.32147,11000000.0
2009-05-04 05:17:00,2.32158,2.32198,2.32158,2.32161,9000000.0
2009-05-04 05:18:00,2.32196,2.32204,2.32195,2.32195,16000000.0
2009-05-04 05:19:00,2.32193,2.32193,2.32058,2.32058,9000000.0
2009-05-04 05:20:00,2.32065,2.32065,2.31976,2.31988,11000000.0
2009-05-04 05:21:00,2.32033,2.3205,2.32006,2.32006,15000000.0
2009-05-04 05:22:00,2.32054,2.32054,2.31879,2.31927,28000000.0
2009-05-04 05:23:00,2.31906,2.31949,2.31906,2.31948,26000000.0
2009-05-04 05:24:00,2.31948,2.31982,2.31948,2.31981,27000000.0
2009-05-04 05:25:00,2.31942,2.31961,2.31929,2.31933,47000000.0
2009-05-04 05:26:00,2.31945,2.31999,2.31939,2.31999,38000000.0
2009-05-04 05:27:00,2.32006,2.32006,2.31973,2.31973,7000000.0
2009-05-04 05:28:00,2.31939,2.31939,2.31902,2.31902,22000000.0
2009-05-04 05:29:00,2.32041,2.32247,2.32041,2.32205,11000000.0
2009-05-04 05:30:00,2.32144,2.32144,2.32009,2.32009,7000000.0
2009-05-04 05:31:00,2.3177,2.31798,2.31667,2.31798,10000000.0
2009-05-04 05:32:00,2.31866,2.31866,2.318,2.318,10000000.0
2009-05-04 05:33:00,2.3186,2.31992,2.3186,2.31992,8000000.0
2009-05-04 05:34:00,2.3199,2.32104,2.3199,2.3209,8000000.0
2009-05-04 05:35:00,2.32035,2.32047,2.32017,2.32017,10000000.0
2009-05-04 05:36:00,2.31995,2.31996,2.31969,2.31996,15000000.0
2009-05-04 05:37:00,2.3212,2.32174,2.3212,2.32145,11000000.0
2009-05-04 05:38:00,2.32116,2.3212,2.32102,2.32105,11000000.0
2009-05-04 05:39:00,2.32113,2.32113,2.32034,2.32065,7000000.0
2009-05-04 05:40:00,2.32085,2.32096,2.32029,2.32029,5000000.0
2009-05-04 05:41:00,2.31951,2.31951,2.31886,2.31886,9000000.0
2009-05-04 05:42:00,2.319,2.31966,2.319,2.31966,16000000.0
2009-05-04 05:43:00,2.31974,2.31979,2.31951,2.31954,8000000.0
2009-05-04 05:44:00,2.31932,2.31967,2.31919,2.31967,9000000.0
2009-05-04 05:45:00,2.32015,2.32056,2.32015,2.32056,13000000.0
2009-05-04 05:46:00,2.32087,2.32105,2.3208,2.3208,10000000.0
2009-05-04 05:47:00,2.32077,2.3208,2.32061,2.32076,15000000.0
2009-05-04 05:48:00,2.32072,2.32103,2.32072,2.32097,11000000.0
2009-05-04 05:49:00,2.32142,2.32184,2.32142,2.32172,8000000.0
2009-05-04 05:50:00,2.32092,2.32092,2.32036,2.32036,13000000.0
2009-05-04 05:51:00,2.32096,2.32109,2.31985,2.32037,30000000.0
2009-05-04 05:52:00,2.32017,2.32018,2.32011,2.32018,15000000.0
2009-05-04 05:53:00,2.32035,2.32035,2.31989,2.31989,8000000.0
2009-05-04 05:54:00,2.31977,2.31977,2.31876,2.31882,16000000.0
2009-05-04 05:55:00,2.319,2.3191,2.3183,2.31831,11000000.0
2009-05-04 05:56:00,2.31762,2.31808,2.31762,2.31789,33000000.0
2009-05-04 05:57:00,2.31762,2.31843,2.31762,2.31843,11000000.0
2009-05-04 05:58:00,2.31823,2.31901,2.31823,2.31897,19000000.0
2009-05-04 05:59:00,2.31895,2.31908,2.31895,2.319,12000000.0
2009-05-04 06:00:00,2.31915,2.31954,2.31915,2.31937,25000000.0
2009-05-04 06:01:00,2.31912,2.3196,2.31912,2.31932,16000000.0
2009-05-04 06:02:00,2.31943,2.31943,2.31909,2.3193,13000000.0
2009-05-04 06:03:00,2.31943,2.31978,2.31943,2.31978,22000000.0
2009-05-04 06:04:00,2.32028,2.3207,2.32018,2.32018,11000000.0
2009-05-04 06:05:00,2.32006,2.32012,2.31978,2.31978,9000000.0
2009-05-04 06:06:00,2.31925,2.31941,2.31921,2.31922,8000000.0
2009-05-04 06:07:00,2.31904,2.31908,2.31891,2.31908,10000000.0
2009-05-04 06:08:00,2.31901,2.31905,2.31895,2.31895,8000000.0
2009-05-04 06:09:00,2.31886,2.31918,2.31886,2.31918,10000000.0
2009-05-04 06:10:00,2.31904,2.31913,2.31866,2.31913,8000000.0
2009-05-04 06:11:00,2.31937,2.31952,2.31937,2.31946,7000000.0
2009-05-04 06:12:00,2.31938,2.31938,2.31919,2.31927,10000000.0
2009-05-04 06:13:00,2.31931,2.31962,2.31931,2.31962,15000000.0
2009-05-04 06:14:00,2.31989,2.32007,2.31982,2.32007,10000000.0
2009-05-04 06:15:00,2.32023,2.32027,2.31997,2.32027,18000000.0
2009-05-04 06:16:00,2.32055,2.32055,2.31975,2.31977,11000000.0
2009-05-04 06:17:00,2.31966,2.32014,2.31966,2.31999,7000000.0
2009-05-04 06:18:00,2.32024,2.32119,2.32024,2.32119,13000000.0
2009-05-04 06:19:00,2.32104,2.32119,2.32064,2.32119,12000000.0
2009-05-04 06:20:00,2.32128,2.32128,2.32094,2.32094,18000000.0
2009-05-04 06:21:00,2.32125,2.32193,2.32125,2.32176,26000000.0
2009-05-04 06:22:00,2.32109,2.32118,2.32088,2.32088,10000000.0
2009-05-04 06:23:00,2.32078,2.32098,2.32078,2.32086,11000000.0
2009-05-04 06:24:00,2.32078,2.32078,2.32038,2.32038,11000000.0
2009-05-04 06:25:00,2.3198,2.3198,2.31953,2.31953,10000000.0
2009-05-04 06:26:00,2.31982,2.31997,2.31982,2.31991,7000000.0
2009-05-04 06:27:00,2.32042,2.32093,2.32042,2.32093,8000000.0
2009-05-04 06:28:00,2.32027,2.32046,2.32027,2.32045,7000000.0
2009-05-04 06:29:00,2.32008,2.32008,2.31999,2.31999,9000000.0
2009-05-04 06:30:00,2.31992,2.31998,2.31916,2.31916,11000000.0
2009-05-04 06:31:00,2.31902,2.31935,2.31902,2.31933,20000000.0
2009-05-04 06:32:00,2.31928,2.31958,2.31898,2.31958,31000000.0
2009-05-04 06:33:00,2.31953,2.31953,2.31899,2.31923,17000000.0
2009-05-04 06:34:00,2.31919,2.31919,2.31909,2.31912,9000000.0
2009-05-04 06:35:00,2.31905,2.31905,2.31897,2.31897,8000000.0
2009-05-04 06:36:00,2.31904,2.31911,2.31896,2.31901,10000000.0
2009-05-04 06:37:00,2.31906,2.31906,2.31873,2.31873,7000000.0
2009-05-04 06:38:00,2.31874,2.31897,2.31871,2.31897,8000000.0
2009-05-04 06:39:00,2.319,2.319,2.3189,2.31892,12000000.0
2009-05-04 06:40:00,2.31889,2.31889,2.31873,2.31873,7000000.0
2009-05-04 06:41:00,2.3198,2.3198,2.3197,2.3197,7000000.0
2009-05-04 06:42:00,2.31952,2.31952,2.31895,2.31903,7000000.0
2009-05-04 06:43:00,2.31888,2.31903,2.31871,2.31871,9000000.0
2009-05-04 06:44:00,2.31863,2.3189,2.31859,2.3189,11000000.0
2009-05-04 06:45:00,2.31896,2.31899,2.3189,2.3189,8000000.0
2009-05-04 06:46:00,2.31889,2.31889,2.31843,2.31843,8000000.0
2009-05-04 06:47:00,2.319,2.31905,2.31705,2.31889,8000000.0
2009-05-04 06:48:00,2.31838,2.31843,2.31837,2.31843,8000000.0
2009-05-04 06:49:00,2.31833,2.31854,2.31832,2.31854,9000000.0
2009-05-04 06:50:00,2.31883,2.31896,2.31883,2.31889,9000000.0
2009-05-04 06:51:00,2.31944,2.31961,2.31895,2.31961,11000000.0
2009-05-04 06:52:00,2.31909,2.31921,2.31885,2.31885,7000000.0
2009-05-04 06:53:00,2.31877,2.31877,2.31843,2.31843,8000000.0
2009-05-04 06:54:00,2.31839,2.31843,2.31832,2.31834,11000000.0
2009-05-04 06:55:00,2.3182,2.31821,2.31809,2.31812,8000000.0
2009-05-04 06:56:00,2.31805,2.31805,2.31777,2.31778,13000000.0
2009-05-04 06:57:00,2.31809,2.31809,2.31775,2.31781,18000000.0
2009-05-04 06:58:00,2.3178,2.31788,2.31778,2.31788,16000000.0
2009-05-04 06:59:00,2.31796,2.3181,2.31795,2.3181,11000000.0
2009-05-04 07:00:00,2.31789,2.31789,2.31746,2.31755,8000000.0
2009-05-04 07:01:00,2.31764,2.3181,2.31754,2.3181,14000000.0
2009-05-04 07:02:00,2.3181,2.31821,2.31759,2.31783,18000000.0
2009-05-04 07:03:00,2.31786,2.31796,2.31785,2.31796,8000000.0
2009-05-04 07:04:00,2.31808,2.31876,2.31808,2.31876,8000000.0
2009-05-04 07:05:00,2.31893,2.31893,2.31874,2.31875,10000000.0
2009-05-04 07:06:00,2.31878,2.31878,2.31851,2.31851,8000000.0
2009-05-04 07:07:00,2.31849,2.31869,2.31849,2.3185,15000000.0
2009-05-04 07:08:00,2.3184,2.3184,2.31817,2.31817,18000000.0
2009-05-04 07:09:00,2.31762,2.31793,2.31762,2.31765,8000000.0
2009-05-04 07:10:00,2.31783,2.31823,2.31783,2.31823,18000000.0
2009-05-04 07:11:00,2.3182,2.3182,2.31793,2.31793,11000000.0
2009-05-04 07:12:00,2.31747,2.31747,2.31708,2.31739,11000000.0
2009-05-04 07:13:00,2.31754,2.31828,2.31754,2.31828,9000000.0
2009-05-04 07:14:00,2.31837,2.31852,2.31819,2.31819,12000000.0
2009-05-04 07:15:00,2.31793,2.31859,2.31793,2.31859,7000000.0
2009-05-04 07:16:00,2.31884,2.31884,2.3185,2.3185,12000000.0
2009-05-04 07:17:00,2.31832,2.31855,2.31832,2.31846,15000000.0
2009-05-04 07:18:00,2.31824,2.31824,2.31813,2.31819,8000000.0
2009-05-04 07:19:00,2.31801,2.31801,2.31724,2.31724,7000000.0
2009-05-04 07:20:00,2.31715,2.31737,2.31715,2.31733,9000000.0
2009-05-04 07:21:00,2.31756,2.31797,2.31756,2.31794,10000000.0
2009-05-04 07:22:00,2.31805,2.31831,2.31799,2.31831,7000000.0
2009-05-04 07:23:00,2.31845,2.31854,2.31775,2.31775,11000000.0
2009-05-04 07:24:00,2.31716,2.31716,2.31672,2.31701,23000000.0
2009-05-04 07:25:00,2.31726,2.31778,2.31726,2.31778,28000000.0
2009-05-04 07:26:00,2.31728,2.31787,2.31721,2.31787,14000000.0
2009-05-04 07:27:00,2.31792,2.31793,2.31781,2.31786,20000000.0
2009-05-04 07:28:00,2.31758,2.31776,2.31758,2.31776,17000000.0
2009-05-04 07:29:00,2.31772,2.31785,2.31744,2.31744,27000000.0
2009-05-04 07:30:00,2.31734,2.31762,2.31725,2.31725,20000000.0
2009-05-04 07:31:00,2.31726,2.31739,2.31722,2.31729,7000000.0
2009-05-04 07:32:00,2.31732,2.31754,2.31731,2.31751,11000000.0
2009-05-04 07:33:00,2.31785,2.31845,2.31785,2.31837,22000000.0
2009-05-04 07:34:00,2.31753,2.31768,2.31743,2.31768,16000000.0
2009-05-04 07:35:00,2.31761,2.31805,2.31761,2.31795,15000000.0
2009-05-04 07:36:00,2.31817,2.31817,2.31769,2.31769,8000000.0
2009-05-04 07:37:00,2.31808,2.31809,2.31801,2.31801,12000000.0
2009-05-04 07:38:00,2.31773,2.31779,2.31765,2.31765,7000000.0
2009-05-04 07:39:00,2.3175,2.3178,2.31735,2.31776,14000000.0
2009-05-04 07:40:00,2.31828,2.31828,2.31775,2.31796,9000000.0
2009-05-04 07:41:00,2.31803,2.31843,2.31803,2.31833,24000000.0
2009-05-04 07:42:00,2.31834,2.31834,2.31792,2.31792,17000000.0
2009-05-04 07:43:00,2.31752,2.31784,2.31711,2.31784,22000000.0
2009-05-04 07:44:00,2.31824,2.31824,2.31782,2.31784,10000000.0
2009-05-04 07:45:00,2.31806,2.31806,2.31742,2.31772,15000000.0
2009-05-04 07:46:00,2.31776,2.31776,2.31677,2.31677,17000000.0
2009-05-04 07:47:00,2.31664,2.31664,2.31633,2.31633,15000000.0
2009-05-04 07:48:00,2.31642,2.31642,2.31615,2.31625,10000000.0
2009-05-04 07:49:00,2.31638,2.31664,2.31627,2.31664,20000000.0
2009-05-04 07:50:00,2.31634,2.31634,2.31623,2.31633,17000000.0
2009-05-04 07:51:00,2.31643,2.31738,2.31643,2.31716,15000000.0
2009-05-04 07:52:00,2.31673,2.31751,2.31673,2.31709,29000000.0
2009-05-04 07:53:00,2.31709,2.31743,2.31709,2.31743,13000000.0
2009-05-04 07:54:00,2.31721,2.31723,2.3157,2.31581,23000000.0
2009-05-04 07:55:00,2.31621,2.31743,2.31621,2.31743,27000000.0
2009-05-04 07:56:00,2.31749,2.31753,2.31743,2.31743,18000000.0
2009-05-04 07:57:00,2.31722,2.31737,2.31645,2.31645,20000000.0
2009-05-04 07:58:00,2.31673,2.31719,2.31673,2.3168,13000000.0
2009-05-04 07:59:00,2.31698,2.31698,2.31597,2.31607,23000000.0
2009-05-04 08:00:00,2.31592,2.3161,2.31577,2.3161,31000000.0
2009-05-04 08:01:00,2.31568,2.31674,2.31568,2.31642,13000000.0
2009-05-04 08:02:00,2.3158,2.31651,2.3154,2.3154,12000000.0
2009-05-04 08:03:00,2.316,2.31676,2.316,2.31676,20000000.0
2009-05-04 08:04:00,2.31687,2.31687,2.31634,2.31634,30000000.0
2009-05-04 08:05:00,2.31687,2.31711,2.31685,2.31711,9000000.0
2009-05-04 08:06:00,2.31702,2.31703,2.31676,2.31676,21000000.0
2009-05-04 08:07:00,2.31637,2.31713,2.31637,2.31713,15000000.0
2009-05-04 08:08:00,2.31719,2.31726,2.31713,2.31713,25000000.0
2009-05-04 08:09:00,2.31694,2.31694,2.31599,2.31599,23000000.0
2009-05-04 08:10:00,2.31597,2.31597,2.3158,2.3158,27000000.0
2009-05-04 08:11:00,2.31577,2.31577,2.31369,2.31369,18000000.0
2009-05-04 08:12:00,2.3134,2.31381,2.3134,2.31381,22000000.0
2009-05-04 08:13:00,2.31375,2.3138,2.31318,2.31318,18000000.0
2009-05-04 08:14:00,2.31312,2.31354,2.31312,2.31354,33000000.0
2009-05-04 08:15:00,2.31341,2.31353,2.31336,2.31338,21000000.0
2009-05-04 08:16:00,2.31327,2.31332,2.31323,2.31332,21000000.0
2009-05-04 08:17:00,2.31339,2.31339,2.31288,2.31288,19000000.0
2009-05-04 08:18:00,2.31285,2.31323,2.31285,2.31314,17000000.0
2009-05-04 08:19:00,2.31278,2.31278,2.31196,2.31196,16000000.0
2009-05-04 08:20:00,2.31212,2.31248,2.31188,2.31248,13000000.0
2009-05-04 08:21:00,2.31307,2.31307,2.31275,2.31275,18000000.0
2009-05-04 08:22:00,2.31266,2.31323,2.31266,2.31323,26000000.0
2009-05-04 08:23:00,2.31298,2.31298,2.31264,2.31264,16000000.0
2009-05-04 08:24:00,2.31357,2.31392,2.31357,2.31392,28000000.0
2009-05-04 08:25:00,2.31402,2.31448,2.31402,2.31448,49000000.0
2009-05-04 08:26:00,2.31456,2.31456,2.31444,2.31445,14000000.0
2009-05-04 08:27:00,2.31431,2.31442,2.31365,2.31365,31000000.0
2009-05-04 08:28:00,2.31342,2.31362,2.3129,2.3129,28000000.0
2009-05-04 08:29:00,2.31332,2.31388,2.31325,2.31388,32000000.0
2009-05-04 08:30:00,2.31386,2.3142,2.31348,2.31348,28000000.0
2009-05-04 08:31:00,2.31412,2.31504,2.31412,2.31504,40000000.0
2009-05-04 08:32:00,2.3145,2.3145,2.31362,2.31362,51000000.0
2009-05-04 08:33:00,2.31346,2.31412,2.31346,2.31407,48000000.0
2009-05-04 08:34:00,2.3144,2.3144,2.31403,2.31431,49000000.0
2009-05-04 08:35:00,2.31404,2.31432,2.31403,2.31403,39000000.0
2009-05-04 08:36:00,2.31379,2.31379,2.31292,2.31292,12000000.0
2009-05-04 08:37:00,2.31314,2.3138,2.31276,2.31276,25000000.0
2009-05-04 08:38:00,2.31207,2.31235,2.31205,2.31205,21000000.0
2009-05-04 08:39:00,2.31279,2.31308,2.31243,2.31304,23000000.0
2009-05-04 08:40:00,2.31361,2.31361,2.3132,2.31341,36000000.0
2009-05-04 08:41:00,2.31398,2.3144,2.31379,2.3144,30000000.0
2009-05-04 08:42:00,2.3147,2.3147,2.31309,2.31309,17000000.0
2009-05-04 08:43:00,2.31287,2.31287,2.31269,2.31269,23000000.0
2009-05-04 08:44:00,2.3129,2.31331,2.3129,2.31331,17000000.0
2009-05-04 08:45:00,2.31302,2.3133,2.31298,2.3133,37000000.0
2009-05-04 08:46:00,2.3131,2.3131,2.31236,2.31236,23000000.0
2009-05-04 08:47:00,2.31276,2.31371,2.31276,2.31371,25000000.0
2009-05-04 08:48:00,2.31384,2.31384,2.31322,2.31328,36000000.0
2009-05-04 08:49:00,2.3137,2.31469,2.3137,2.31446,27000000.0
2009-05-04 08:50:00,2.31431,2.31466,2.31404,2.31446,56000000.0
2009-05-04 08:51:00,2.31466,2.3149,2.31466,2.31479,32000000.0
2009-05-04 08:52:00,2.3148,2.31535,2.3148,2.31535,39000000.0
2009-05-04 08:53:00,2.31561,2.31639,2.31561,2.31605,63000000.0
2009-05-04 08:54:00,2.31511,2.31555,2.31471,2.31471,42000000.0
2009-05-04 08:55:00,2.31525,2.31571,2.31525,2.31571,55000000.0
2009-05-04 08:56:00,2.31621,2.31638,2.31615,2.31615,21000000.0
2009-05-04 08:57:00,2.31642,2.31642,2.31617,2.31626,23000000.0
2009-05-04 08:58:00,2.31649,2.31649,2.31531,2.31531,18000000.0
2009-05-04 08:59:00,2.31567,2.31575,2.31541,2.31557,12000000.0
2009-05-04 09:00:00,2.31599,2.31599,2.31541,2.31543,26000000.0
2009-05-04 09:01:00,2.31555,2.31583,2.3155,2.31583,19000000.0
2009-05-04 09:02:00,2.31553,2.31553,2.31494,2.31528,15000000.0
2009-05-04 09:03:00,2.31544,2.31571,2.31542,2.31568,16000000.0
2009-05-04 09:04:00,2.31563,2.31572,2.31547,2.3155,22000000.0
2009-05-04 09:05:00,2.31533,2.3159,2.31533,2.31559,11000000.0
2009-05-04 09:06:00,2.3153,2.31549,2.31496,2.31549,31000000.0
2009-05-04 09:07:00,2.31572,2.31601,2.31572,2.31601,33000000.0
2009-05-04 09:08:00,2.31548,2.31548,2.31518,2.31518,17000000.0
2009-05-04 09:09:00,2.31514,2.31554,2.31514,2.31545,37000000.0
2009-05-04 09:10:00,2.31531,2.31534,2.31487,2.31494,31000000.0
2009-05-04 09:11:00,2.31551,2.31551,2.31505,2.3153,26000000.0
2009-05-04 09:12:00,2.31516,2.31516,2.31437,2.31437,41000000.0
2009-05-04 09:13:00,2.31427,2.31427,2.31254,2.31254,61000000.0
2009-05-04 09:14:00,2.31268,2.31362,2.31268,2.31287,57000000.0
2009-05-04 09:15:00,2.31253,2.31283,2.31253,2.31283,33000000.0
2009-05-04 09:16:00,2.31288,2.31288,2.31253,2.31253,39000000.0
2009-05-04 09:17:00,2.31269,2.31304,2.31265,2.31273,40000000.0
2009-05-04 09:18:00,2.31275,2.31285,2.3126,2.31281,68000000.0
2009-05-04 09:19:00,2.31286,2.31291,2.31265,2.31279,52000000.0
2009-05-04 09:20:00,2.31267,2.31279,2.31198,2.31204,37000000.0
2009-05-04 09:21:00,2.31142,2.31243,2.31142,2.31204,61000000.0
2009-05-04 09:22:00,2.3119,2.31191,2.3117,2.31191,63000000.0
2009-05-04 09:23:00,2.31195,2.31201,2.31183,2.31192,65000000.0
2009-05-04 09:24:00,2.31208,2.31258,2.31205,2.31223,47000000.0
2009-05-04 09:25:00,2.31187,2.31187,2.31116,2.31116,32000000.0
2009-05-04 09:26:00,2.31132,2.31132,2.31093,2.31096,29000000.0
2009-05-04 09:27:00,2.31057,2.31192,2.31057,2.31159,55000000.0
2009-05-04 09:28:00,2.31108,2.31145,2.31082,2.31082,46000000.0
2009-05-04 09:29:00,2.31066,2.31102,2.31066,2.3108,32000000.0
2009-05-04 09:30:00,2.31165,2.31165,2.31117,2.31147,24000000.0
2009-05-04 09:31:00,2.31166,2.31223,2.31166,2.31176,18000000.0
2009-05-04 09:32:00,2.31168,2.312,2.31009,2.31095,35000000.0
2009-05-04 09:33:00,2.31138,2.31138,2.31068,2.31131,43000000.0
2009-05-04 09:34:00,2.31143,2.31145,2.31128,2.31145,31000000.0
2009-05-04 09:35:00,2.31186,2.3121,2.31178,2.3121,47000000.0
2009-05-04 09:36:00,2.31153,2.31179,2.31149,2.31179,34000000.0
2009-05-04 09:37:00,2.31177,2.3121,2.31137,2.3121,49000000.0
2009-05-04 09:38:00,2.31212,2.31212,2.31203,2.31203,37000000.0
2009-05-04 09:39:00,2.31183,2.31186,2.31161,2.31186,61000000.0
2009-05-04 09:40:00,2.31194,2.31194,2.31152,2.3118,46000000.0
2009-05-04 09:41:00,2.31206,2.31206,2.3114,2.3114,33000000.0
2009-05-04 09:42:00,2.31141,2.312,2.3112,2.312,60000000.0
2009-05-04 09:43:00,2.31166,2.31227,2.31162,2.31227,66000000.0
2009-05-04 09:44:00,2.31251,2.3129,2.31218,2.3129,21000000.0
2009-05-04 09:45:00,2.31326,2.31351,2.31326,2.31335,22000000.0
2009-05-04 09:46:00,2.31316,2.31321,2.3129,2.31321,30000000.0
2009-05-04 09:47:00,2.31327,2.31353,2.31319,2.31319,24000000.0
2009-05-04 09:48:00,2.31316,2.31323,2.31316,2.31316,34000000.0
2009-05-04 09:49:00,2.31359,2.31373,2.31355,2.31364,26000000.0
2009-05-04 09:50:00,2.31336,2.31342,2.31292,2.3133,34000000.0
2009-05-04 09:51:00,2.31347,2.31407,2.31337,2.31386,56000000.0
2009-05-04 09:52:00,2.3135,2.3137,2.31347,2.3137,38000000.0
2009-05-04 09:53:00,2.31338,2.31338,2.3131,2.3131,32000000.0
2009-05-04 09:54:00,2.31335,2.3136,2.31335,2.31349,36000000.0
2009-05-04 09:55:00,2.31342,2.31342,2.31318,2.31318,38000000.0
2009-05-04 09:56:00,2.31324,2.31324,2.31294,2.31306,38000000.0
2009-05-04 09:57:00,2.3133,2.31354,2.3133,2.31347,30000000.0
2009-05-04 09:58:00,2.3135,2.31357,2.31348,2.3135,52000000.0
2009-05-04 09:59:00,2.31337,2.31337,2.313,2.313,32000000.0
2009-05-04 10:00:00,2.3128,2.31347,2.3128,2.313,39000000.0
2009-05-04 10:01:00,2.31311,2.31312,2.3128,2.31312,44000000.0
2009-05-04 10:02:00,2.31311,2.31328,2.31304,2.31328,34000000.0
2009-05-04 10:03:00,2.3134,2.31357,2.31336,2.31355,47000000.0
2009-05-04 10:04:00,2.3144,2.31506,2.3144,2.31506,32000000.0
2009-05-04 10:05:00,2.31451,2.31605,2.3145,2.31605,32000000.0
2009-05-04 10:06:00,2.31613,2.31616,2.3158,2.3158,42000000.0
2009-05-04 10:07:00,2.31605,2.31682,2.31605,2.31682,51000000.0
2009-05-04 10:08:00,2.31695,2.31695,2.31637,2.31637,54000000.0
2009-05-04 10:09:00,2.31647,2.31662,2.31635,2.31643,53000000.0
2009-05-04 10:10:00,2.31605,2.31622,2.31602,2.31618,72000000.0
2009-05-04 10:11:00,2.31621,2.31621,2.31604,2.31617,61000000.0
2009-05-04 10:12:00,2.31623,2.31673,2.31593,2.31673,65000000.0
2009-05-04 10:13:00,2.31646,2.31646,2.31504,2.31504,56000000.0
2009-05-04 10:14:00,2.31536,2.31589,2.31536,2.31589,49000000.0
2009-05-04 10:15:00,2.31581,2.31582,2.31533,2.31533,46000000.0
2009-05-04 10:16:00,2.31514,2.31514,2.31499,2.31504,33000000.0
2009-05-04 10:17:00,2.31513,2.31513,2.31501,2.31513,37000000.0
2009-05-04 10:18:00,2.3152,2.31523,2.31491,2.31491,50000000.0
2009-05-04 10:19:00,2.31473,2.31473,2.31448,2.31448,59000000.0
2009-05-04 10:20:00,2.31494,2.31533,2.31494,2.31518,41000000.0
2009-05-04 10:21:00,2.3151,2.31521,2.31415,2.31415,44000000.0
2009-05-04 10:22:00,2.31417,2.3143,2.31413,2.3143,47000000.0
2009-05-04 10:23:00,2.31404,2.31404,2.3131,2.31352,58000000.0
2009-05-04 10:24:00,2.31487,2.31489,2.31406,2.31412,43000000.0
2009-05-04 10:25:00,2.31468,2.31555,2.31468,2.31555,60000000.0
2009-05-04 10:26:00,2.31606,2.31606,2.31356,2.31356,64000000.0
2009-05-04 10:27:00,2.31263,2.31351,2.31263,2.31351,54000000.0
2009-05-04 10:28:00,2.31387,2.31449,2.31363,2.31449,62000000.0
2009-05-04 10:29:00,2.31472,2.31527,2.31404,2.31527,61000000.0
2009-05-04 10:30:00,2.31486,2.31486,2.3127,2.3127,36000000.0
2009-05-04 10:31:00,2.31308,2.31308,2.31277,2.31283,39000000.0
2009-05-04 10:32:00,2.31293,2.31338,2.31287,2.31321,44000000.0
2009-05-04 10:33:00,2.31315,2.31328,2.31297,2.31315,18000000.0
2009-05-04 10:34:00,2.31339,2.31339,2.31294,2.31317,20000000.0
2009-05-04 10:35:00,2.31362,2.31395,2.31362,2.31393,23000000.0
2009-05-04 10:36:00,2.3138,2.3138,2.31349,2.31363,32000000.0
2009-05-04 10:37:00,2.31353,2.31365,2.31353,2.31353,30000000.0
2009-05-04 10:38:00,2.31344,2.31344,2.31172,2.31172,26000000.0
2009-05-04 10:39:00,2.31136,2.31155,2.31126,2.31155,29000000.0
2009-05-04 10:40:00,2.31181,2.31293,2.31181,2.31293,19000000.0
2009-05-04 10:41:00,2.31301,2.31301,2.31266,2.31266,29000000.0
2009-05-04 10:42:00,2.31251,2.31293,2.31143,2.31151,38000000.0
2009-05-04 10:43:00,2.31141,2.3119,2.31141,2.3119,27000000.0
2009-05-04 10:44:00,2.31194,2.31213,2.31188,2.31188,26000000.0
2009-05-04 10:45:00,2.3119,2.31275,2.3119,2.31268,27000000.0
2009-05-04 10:46:00,2.31326,2.31359,2.31323,2.31359,35000000.0
2009-05-04 10:47:00,2.31334,2.31352,2.31311,2.31311,23000000.0
2009-05-04 10:48:00,2.31281,2.31289,2.31276,2.31278,44000000.0
2009-05-04 10:49:00,2.31287,2.31325,2.31287,2.31306,36000000.0
2009-05-04 10:50:00,2.31315,2.31342,2.31315,2.31337,47000000.0
2009-05-04 10:51:00,2.3133,2.31362,2.31329,2.31362,45000000.0
2009-05-04 10:52:00,2.3136,2.31366,2.31345,2.31362,33000000.0
2009-05-04 10:53:00,2.31376,2.31557,2.31376,2.31557,46000000.0
2009-05-04 10:54:00,2.31596,2.31596,2.31546,2.31561,35000000.0
2009-05-04 10:55:00,2.31549,2.31554,2.31538,2.31549,37000000.0
2009-05-04 10:56:00,2.31547,2.31635,2.31547,2.31635,33000000.0
2009-05-04 10:57:00,2.31644,2.31652,2.31619,2.31625,33000000.0
2009-05-04 10:58:00,2.31677,2.31677,2.31614,2.31614,26000000.0
2009-05-04 10:59:00,2.31645,2.31648,2.31613,2.31636,47000000.0
2009-05-04 11:00:00,2.31679,2.31679,2.31638,2.31659,39000000.0
2009-05-04 11:01:00,2.31667,2.31669,2.31646,2.31668,45000000.0
2009-05-04 11:02:00,2.31648,2.31648,2.3162,2.31635,17000000.0
2009-05-04 11:03:00,2.31639,2.31645,2.31636,2.31645,37000000.0
2009-05-04 11:04:00,2.31629,2.31629,2.31616,2.31618,40000000.0
2009-05-04 11:05:00,2.31625,2.31625,2.31571,2.31571,18000000.0
2009-05-04 11:06:00,2.31561,2.31566,2.3156,2.31566,19000000.0
2009-05-04 11:07:00,2.31574,2.31609,2.31574,2.31597,30000000.0
2009-05-04 11:08:00,2.31548,2.31567,2.31473,2.31473,30000000.0
2009-05-04 11:09:00,2.31469,2.31484,2.31455,2.31473,45000000.0
2009-05-04 11:10:00,2.31481,2.31503,2.31463,2.31483,35000000.0
2009-05-04 11:11:00,2.31459,2.31459,2.31385,2.31416,46000000.0
2009-05-04 11:12:00,2.31426,2.31474,2.31419,2.31474,55000000.0
2009-05-04 11:13:00,2.31491,2.31515,2.31487,2.31511,59000000.0
2009-05-04 11:14:00,2.31542,2.31648,2.31536,2.31648,41000000.0
2009-05-04 11:15:00,2.31766,2.31766,2.31708,2.31708,34000000.0
2009-05-04 11:16:00,2.31719,2.31762,2.31719,2.3175,20000000.0
2009-05-04 11:17:00,2.31725,2.31725,2.31661,2.31661,57000000.0
2009-05-04 11:18:00,2.31621,2.31621,2.31577,2.31614,44000000.0
2009-05-04 11:19:00,2.31558,2.31602,2.31548,2.31592,63000000.0
2009-05-04 11:20:00,2.31576,2.31593,2.31538,2.31551,43000000.0
2009-05-04 11:21:00,2.31556,2.31598,2.3152,2.31598,34000000.0
2009-05-04 11:22:00,2.31549,2.31549,2.31468,2.31483,56000000.0
2009-05-04 11:23:00,2.31487,2.31552,2.31487,2.31546,43000000.0
2009-05-04 11:24:00,2.31592,2.31606,2.31575,2.31606,53000000.0
2009-05-04 11:25:00,2.31584,2.3159,2.31544,2.31558,29000000.0
2009-05-04 11:26:00,2.31548,2.31653,2.31548,2.31653,41000000.0
2009-05-04 11:27:00,2.31664,2.31664,2.31633,2.31648,34000000.0
2009-05-04 11:28:00,2.31628,2.31643,2.31619,2.31626,36000000.0
2009-05-04 11:29:00,2.316,2.31603,2.31549,2.31549,43000000.0
2009-05-04 11:30:00,2.31533,2.31548,2.31532,2.31544,24000000.0
2009-05-04 11:31:00,2.31569,2.31569,2.31534,2.31534,34000000.0
2009-05-04 11:32:00,2.31559,2.31617,2.31559,2.31617,46000000.0
2009-05-04 11:33:00,2.31595,2.31595,2.31501,2.31501,41000000.0
2009-05-04 11:34:00,2.31487,2.31547,2.31455,2.31455,28000000.0
2009-05-04 11:35:00,2.3146,2.31502,2.3146,2.31502,44000000.0
2009-05-04 11:36:00,2.31585,2.31592,2.31499,2.31554,48000000.0
2009-05-04 11:37:00,2.31571,2.31571,2.31443,2.31443,50000000.0
2009-05-04 11:38:00,2.31424,2.31532,2.31424,2.31532,37000000.0
2009-05-04 11:39:00,2.31532,2.31532,2.31467,2.31517,52000000.0
2009-05-04 11:40:00,2.31541,2.31542,2.31512,2.31542,27000000.0
2009-05-04 11:41:00,2.31542,2.31542,2.31377,2.31411,49000000.0
2009-05-04 11:42:00,2.31433,2.31532,2.31433,2.315,22000000.0
2009-05-04 11:43:00,2.31512,2.31524,2.31492,2.31493,45000000.0
2009-05-04 11:44:00,2.31513,2.31513,2.31456,2.31456,42000000.0
2009-05-04 11:45:00,2.31461,2.31521,2.31461,2.31476,41000000.0
2009-05-04 11:46:00,2.31487,2.3152,2.31487,2.3152,38000000.0
2009-05-04 11:47:00,2.31531,2.31536,2.3149,2.3149,22000000.0
2009-05-04 11:48:00,2.3148,2.31488,2.3147,2.31487,27000000.0
2009-05-04 11:49:00,2.31512,2.31522,2.31512,2.31517,41000000.0
2009-05-04 11:50:00,2.31498,2.31498,2.31457,2.31457,44000000.0
2009-05-04 11:51:00,2.31468,2.31497,2.31468,2.31497,37000000.0
2009-05-04 11:52:00,2.31518,2.317,2.31506,2.317,37000000.0
2009-05-04 11:53:00,2.31814,2.31953,2.31797,2.31797,33000000.0
2009-05-04 11:54:00,2.31759,2.31759,2.31679,2.31679,37000000.0
2009-05-04 11:55:00,2.31664,2.31703,2.31628,2.31703,38000000.0
2009-05-04 11:56:00,2.31718,2.31725,2.31671,2.31671,51000000.0
2009-05-04 11:57:00,2.31677,2.3181,2.31677,2.31804,29000000.0
2009-05-04 11:58:00,2.3184,2.31871,2.3184,2.31847,31000000.0
2009-05-04 11:59:00,2.31861,2.31891,2.31857,2.31891,51000000.0
2009-05-04 12:00:00,2.31911,2.31944,2.31911,2.3192,23000000.0
2009-05-04 12:01:00,2.31925,2.31925,2.31808,2.31809,24000000.0
2009-05-04 12:02:00,2.31741,2.31774,2.31741,2.31774,34000000.0
2009-05-04 12:03:00,2.31757,2.31757,2.31683,2.31683,36000000.0
2009-05-04 12:04:00,2.31681,2.3175,2.31681,2.31707,33000000.0
2009-05-04 12:05:00,2.31762,2.31792,2.31762,2.31777,26000000.0
2009-05-04 12:06:00,2.31799,2.31815,2.31771,2.31815,15000000.0
2009-05-04 12:07:00,2.3177,2.31828,2.3177,2.31796,23000000.0
2009-05-04 12:08:00,2.31831,2.31885,2.31831,2.31838,37000000.0
2009-05-04 12:09:00,2.31845,2.31927,2.31845,2.31901,11000000.0
2009-05-04 12:10:00,2.31936,2.31936,2.31927,2.31932,25000000.0
2009-05-04 12:11:00,2.31933,2.31936,2.31917,2.31917,33000000.0
2009-05-04 12:12:00,2.31904,2.31935,2.31888,2.31935,31000000.0
2009-05-04 12:13:00,2.31922,2.31922,2.31867,2.31867,24000000.0
2009-05-04 12:14:00,2.31875,2.31875,2.31805,2.31805,36000000.0
2009-05-04 12:15:00,2.31789,2.3185,2.31789,2.3185,29000000.0
2009-05-04 12:16:00,2.31857,2.31857,2.31801,2.31801,30000000.0
2009-05-04 12:17:00,2.31821,2.31821,2.31781,2.31781,41000000.0
2009-05-04 12:18:00,2.31785,2.31794,2.3177,2.31778,43000000.0
2009-05-04 12:19:00,2.31779,2.31791,2.31769,2.31769,37000000.0
2009-05-04 12:20:00,2.31741,2.31776,2.31741,2.31776,40000000.0
2009-05-04 12:21:00,2.31767,2.31767,2.31712,2.31731,61000000.0
2009-05-04 12:22:00,2.3172,2.31724,2.31708,2.31717,24000000.0
2009-05-04 12:23:00,2.31711,2.3172,2.31687,2.31687,23000000.0
2009-05-04 12:24:00,2.31697,2.31708,2.31655,2.31655,30000000.0
2009-05-04 12:25:00,2.31634,2.31649,2.31632,2.31634,22000000.0
2009-05-04 12:26:00,2.31637,2.31666,2.31637,2.31666,32000000.0
2009-05-04 12:27:00,2.31641,2.31659,2.31641,2.3165,25000000.0
2009-05-04 12:28:00,2.31653,2.31668,2.31641,2.31641,58000000.0
2009-05-04 12:29:00,2.31633,2.31639,2.31434,2.31434,71000000.0
2009-05-04 12:30:00,2.3142,2.31608,2.31419,2.31608,47000000.0
2009-05-04 12:31:00,2.31607,2.31622,2.31594,2.31601,55000000.0
2009-05-04 12:32:00,2.31596,2.31596,2.31559,2.31567,32000000.0
2009-05-04 12:33:00,2.31578,2.3159,2.31565,2.3159,40000000.0
2009-05-04 12:34:00,2.31588,2.31588,2.31564,2.31564,14000000.0
2009-05-04 12:35:00,2.31559,2.31562,2.31549,2.31562,20000000.0
2009-05-04 12:36:00,2.31599,2.31608,2.31553,2.31608,36000000.0
2009-05-04 12:37:00,2.31574,2.31629,2.31574,2.31597,22000000.0
2009-05-04 12:38:00,2.31605,2.31605,2.31586,2.31594,12000000.0
2009-05-04 12:39:00,2.3161,2.31682,2.3161,2.31648,20000000.0
2009-05-04 12:40:00,2.31668,2.31678,2.31662,2.31667,16000000.0
2009-05-04 12:41:00,2.31687,2.31711,2.31665,2.31709,10000000.0
2009-05-04 12:42:00,2.31728,2.31745,2.31681,2.31712,26000000.0
2009-05-04 12:43:00,2.31675,2.31675,2.31606,2.31606,9000000.0
2009-05-04 12:44:00,2.31585,2.3161,2.31563,2.31563,21000000.0
2009-05-04 12:45:00,2.31554,2.31612,2.31554,2.31566,30000000.0
2009-05-04 12:46:00,2.31578,2.31578,2.31552,2.31552,41000000.0
2009-05-04 12:47:00,2.31563,2.31601,2.31563,2.31596,26000000.0
2009-05-04 12:48:00,2.31601,2.31608,2.31587,2.31587,27000000.0
2009-05-04 12:49:00,2.31573,2.31584,2.31565,2.31565,36000000.0
2009-05-04 12:50:00,2.31586,2.31644,2.31586,2.31644,34000000.0
2009-05-04 12:51:00,2.31706,2.31796,2.31706,2.31796,25000000.0
2009-05-04 12:52:00,2.31809,2.31809,2.31714,2.31714,26000000.0
2009-05-04 12:53:00,2.31697,2.31698,2.31683,2.31685,16000000.0
2009-05-04 12:54:00,2.31674,2.31674,2.31652,2.31652,28000000.0
2009-05-04 12:55:00,2.31628,2.31653,2.3162,2.31643,29000000.0
2009-05-04 12:56:00,2.31697,2.31721,2.3168,2.3168,30000000.0
2009-05-04 12:57:00,2.31667,2.31686,2.31651,2.31655,26000000.0
2009-05-04 12:58:00,2.31676,2.31676,2.3162,2.31651,14000000.0
2009-05-04 12:59:00,2.3159,2.3159,2.31479,2.31479,32000000.0
2009-05-04 13:00:00,2.3151,2.31605,2.31499,2.31605,20000000.0
2009-05-04 13:01:00,2.31608,2.31614,2.31587,2.31595,31000000.0
2009-05-04 13:02:00,2.31688,2.31734,2.31685,2.31734,12000000.0
2009-05-04 13:03:00,2.31742,2.31752,2.31715,2.31715,21000000.0
2009-05-04 13:04:00,2.31694,2.31694,2.3162,2.3162,7000000.0
2009-05-04 13:05:00,2.31624,2.31639,2.31624,2.31627,17000000.0
2009-05-04 13:06:00,2.31596,2.31605,2.31582,2.31598,22000000.0
2009-05-04 13:07:00,2.31604,2.31636,2.31604,2.31636,17000000.0
2009-05-04 13:08:00,2.31646,2.31646,2.3162,2.3162,37000000.0
2009-05-04 13:09:00,2.31578,2.31578,2.31551,2.31557,33000000.0
2009-05-04 13:10:00,2.31558,2.31558,2.31496,2.31507,32000000.0
2009-05-04 13:11:00,2.31503,2.31535,2.31503,2.31535,21000000.0
2009-05-04 13:12:00,2.31576,2.31616,2.31576,2.316,7000000.0
2009-05-04 13:13:00,2.31599,2.31599,2.31531,2.31538,11000000.0
2009-05-04 13:14:00,2.31542,2.31546,2.31477,2.31477,33000000.0
2009-05-04 13:15:00,2.31471,2.3148,2.31448,2.31475,25000000.0
2009-05-04 13:16:00,2.31434,2.31434,2.31399,2.314,20000000.0
2009-05-04 13:17:00,2.3137,2.31383,2.3137,2.31373,19000000.0
2009-05-04 13:18:00,2.31363,2.31382,2.31362,2.31367,41000000.0
2009-05-04 13:19:00,2.31361,2.31421,2.31361,2.3141,36000000.0
2009-05-04 13:20:00,2.31414,2.31414,2.31405,2.31405,36000000.0
2009-05-04 13:21:00,2.31447,2.31447,2.31368,2.31375,54000000.0
2009-05-04 13:22:00,2.31349,2.31357,2.31348,2.31355,41000000.0
2009-05-04 13:23:00,2.31361,2.31364,2.31354,2.3136,11000000.0
2009-05-04 13:24:00,2.31348,2.31374,2.31333,2.31352,23000000.0
2009-05-04 13:25:00,2.3132,2.3132,2.31278,2.31292,25000000.0
2009-05-04 13:26:00,2.31307,2.31314,2.31274,2.31274,20000000.0
2009-05-04 13:27:00,2.31272,2.31288,2.31272,2.31288,32000000.0
2009-05-04 13:28:00,2.31354,2.31354,2.31313,2.31313,26000000.0
2009-05-04 13:29:00,2.31365,2.31401,2.31365,2.31376,25000000.0
2009-05-04 13:30:00,2.31358,2.31378,2.31347,2.31358,16000000.0
2009-05-04 13:31:00,2.31296,2.31303,2.31236,2.31287,21000000.0
2009-05-04 13:32:00,2.3127,2.3127,2.31239,2.31239,28000000.0
2009-05-04 13:33:00,2.31255,2.3128,2.31255,2.31275,18000000.0
2009-05-04 13:34:00,2.31263,2.31267,2.31228,2.31267,35000000.0
2009-05-04 13:35:00,2.3128,2.3133,2.3128,2.31309,10000000.0
2009-05-04 13:36:00,2.31297,2.31316,2.31291,2.31302,40000000.0
2009-05-04 13:37:00,2.31311,2.31317,2.31291,2.31291,22000000.0
2009-05-04 13:38:00,2.31311,2.31357,2.31311,2.31343,39000000.0
2009-05-04 13:39:00,2.31353,2.31353,2.31335,2.31346,32000000.0
2009-05-04 13:40:00,2.31349,2.31357,2.31323,2.31323,35000000.0
2009-05-04 13:41:00,2.31358,2.31386,2.31358,2.31386,27000000.0
2009-05-04 13:42:00,2.31334,2.31334,2.31301,2.3132,32000000.0
2009-05-04 13:43:00,2.31341,2.31374,2.31308,2.31359,26000000.0
2009-05-04 13:44:00,2.31328,2.31343,2.31299,2.31318,25000000.0
2009-05-04 13:45:00,2.3133,2.31346,2.3133,2.3134,21000000.0
2009-05-04 13:46:00,2.3136,2.31385,2.31353,2.31358,13000000.0
2009-05-04 13:47:00,2.31252,2.31312,2.31191,2.31191,22000000.0
2009-05-04 13:48:00,2.31203,2.31235,2.31202,2.31202,21000000.0
2009-05-04 13:49:00,2.31201,2.31201,2.31169,2.31195,24000000.0
2009-05-04 13:50:00,2.31208,2.3122,2.31199,2.3122,27000000.0
2009-05-04 13:51:00,2.31225,2.31282,2.31225,2.31282,27000000.0
2009-05-04 13:52:00,2.31291,2.31309,2.31272,2.31272,31000000.0
2009-05-04 13:53:00,2.31253,2.31266,2.31234,2.31255,31000000.0
2009-05-04 13:54:00,2.31263,2.31277,2.31255,2.31277,28000000.0
2009-05-04 13:55:00,2.31292,2.31385,2.31289,2.31289,33000000.0
2009-05-04 13:56:00,2.31247,2.31253,2.31239,2.31239,23000000.0
2009-05-04 13:57:00,2.31268,2.31268,2.31223,2.31224,19000000.0
2009-05-04 13:58:00,2.31231,2.31306,2.31231,2.31306,30000000.0
2009-05-04 13:59:00,2.31352,2.31352,2.31331,2.31346,39000000.0
2009-05-04 14:00:00,2.31307,2.31321,2.31298,2.31321,30000000.0
2009-05-04 14:01:00,2.31345,2.3138,2.31345,2.3138,16000000.0
2009-05-04 14:02:00,2.3137,2.31422,2.3137,2.31422,34000000.0
2009-05-04 14:03:00,2.31416,2.31416,2.31364,2.31381,24000000.0
2009-05-04 14:04:00,2.31382,2.31385,2.31367,2.31371,20000000.0
2009-05-04 14:05:00,2.31352,2.31352,2.31263,2.31263,31000000.0
2009-05-04 14:06:00,2.31207,2.31248,2.31195,2.31248,28000000.0
2009-05-04 14:07:00,2.31201,2.31224,2.31198,2.31214,32000000.0
2009-05-04 14:08:00,2.31207,2.31207,2.31122,2.31122,22000000.0
2009-05-04 14:09:00,2.3108,2.31209,2.3108,2.31209,15000000.0
2009-05-04 14:10:00,2.31219,2.31219,2.31151,2.31165,24000000.0
2009-05-04 14:11:00,2.31149,2.31164,2.3114,2.31164,22000000.0
2009-05-04 14:12:00,2.31188,2.3121,2.31188,2.31193,17000000.0
2009-05-04 14:13:00,2.3119,2.31221,2.3119,2.31201,19000000.0
2009-05-04 14:14:00,2.31182,2.3122,2.31134,2.3122,22000000.0
2009-05-04 14:15:00,2.3116,2.31167,2.31128,2.31132,26000000.0
2009-05-04 14:16:00,2.3115,2.31163,2.31125,2.31125,10000000.0
2009-05-04 14:17:00,2.31088,2.31108,2.31088,2.31108,8000000.0
2009-05-04 14:18:00,2.31191,2.3127,2.31191,2.31269,13000000.0
2009-05-04 14:19:00,2.31325,2.31399,2.31325,2.31399,29000000.0
2009-05-04 14:20:00,2.31393,2.31393,2.31367,2.31367,15000000.0
2009-05-04 14:21:00,2.313,2.313,2.31234,2.31234,18000000.0
2009-05-04 14:22:00,2.31221,2.31263,2.31221,2.31263,10000000.0
2009-05-04 14:23:00,2.31244,2.31279,2.31213,2.31279,24000000.0
2009-05-04 14:24:00,2.31264,2.31336,2.31241,2.31241,17000000.0
2009-05-04 14:25:00,2.31295,2.31295,2.3112,2.3112,31000000.0
2009-05-04 14:26:00,2.31127,2.31127,2.31005,2.31086,14000000.0
2009-05-04 14:27:00,2.31088,2.31088,2.31043,2.31043,14000000.0
2009-05-04 14:28:00,2.30921,2.30921,2.30854,2.30854,9000000.0
2009-05-04 14:29:00,2.30886,2.30886,2.30831,2.30831,7000000.0
2009-05-04 14:30:00,2.3083,2.3086,2.3083,2.3086,17000000.0
2009-05-04 14:31:00,2.30883,2.31041,2.30867,2.31004,21000000.0
2009-05-04 14:32:00,2.3096,2.31036,2.3096,2.31033,8000000.0
2009-05-04 14:33:00,2.31002,2.31002,2.30849,2.30849,10000000.0
2009-05-04 14:34:00,2.30816,2.30836,2.3081,2.30829,11000000.0
2009-05-04 14:35:00,2.3087,2.30897,2.30823,2.30823,7000000.0
2009-05-04 14:36:00,2.30782,2.30793,2.3077,2.30772,8000000.0
2009-05-04 14:37:00,2.30734,2.30734,2.30641,2.30698,11000000.0
2009-05-04 14:38:00,2.30737,2.30818,2.30726,2.30816,7000000.0
2009-05-04 14:39:00,2.3082,2.30849,2.3082,2.30832,8000000.0
2009-05-04 14:40:00,2.30738,2.30738,2.3072,2.30723,8000000.0
2009-05-04 14:41:00,2.30722,2.30722,2.30678,2.3069,10000000.0
2009-05-04 14:42:00,2.30701,2.3072,2.30679,2.3072,9000000.0
2009-05-04 14:43:00,2.3071,2.30741,2.30697,2.30697,8000000.0
2009-05-04 14:44:00,2.30633,2.30642,2.30618,2.3063,8000000.0
2009-05-04 14:45:00,2.30607,2.30607,2.3058,2.30589,7000000.0
2009-05-04 14:46:00,2.306,2.30615,2.30596,2.30596,9000000.0
2009-05-04 14:47:00,2.30584,2.30584,2.30543,2.30548,8000000.0
2009-05-04 14:48:00,2.30464,2.30464,2.30403,2.30434,8000000.0
2009-05-04 14:49:00,2.30441,2.30463,2.30401,2.30405,9000000.0
2009-05-04 14:50:00,2.30372,2.30383,2.3036,2.30377,7000000.0
2009-05-04 14:51:00,2.30494,2.30645,2.30494,2.30582,10000000.0
2009-05-04 14:52:00,2.30624,2.30663,2.30623,2.30639,8000000.0
2009-05-04 14:53:00,2.30629,2.30641,2.3061,2.30641,7000000.0
2009-05-04 14:54:00,2.30636,2.30657,2.30636,2.3065,8000000.0
2009-05-04 14:55:00,2.30637,2.30645,2.30635,2.30641,7000000.0
2009-05-04 14:56:00,2.30638,2.30638,2.30592,2.30598,8000000.0
2009-05-04 14:57:00,2.30589,2.30592,2.30573,2.30583,7000000.0
2009-05-04 14:58:00,2.30588,2.30623,2.30585,2.30614,8000000.0
2009-05-04 14:59:00,2.30677,2.30711,2.30677,2.30705,8000000.0
2009-05-04 15:00:00,2.30702,2.30749,2.30693,2.30693,7000000.0
2009-05-04 15:01:00,2.307,2.30757,2.307,2.30728,8000000.0
2009-05-04 15:02:00,2.30721,2.30748,2.30721,2.30748,7000000.0
2009-05-04 15:03:00,2.30723,2.30723,2.30694,2.30694,7000000.0
2009-05-04 15:04:00,2.30693,2.30721,2.3067,2.3067,8000000.0
2009-05-04 15:05:00,2.3066,2.30667,2.30644,2.3065,7000000.0
2009-05-04 15:06:00,2.30638,2.30657,2.30634,2.30657,8000000.0
2009-05-04 15:07:00,2.30646,2.30686,2.30627,2.30669,11000000.0
2009-05-04 15:08:00,2.30699,2.30699,2.30608,2.30608,8000000.0
2009-05-04 15:09:00,2.30628,2.3065,2.30609,2.30643,7000000.0
2009-05-04 15:10:00,2.30659,2.30748,2.30659,2.30748,7000000.0
2009-05-04 15:11:00,2.30787,2.30803,2.30774,2.30774,11000000.0
2009-05-04 15:12:00,2.30803,2.3089,2.30803,2.30859,10000000.0
2009-05-04 15:13:00,2.30886,2.30945,2.30852,2.30945,9000000.0
2009-05-04 15:14:00,2.30913,2.30961,2.30913,2.30944,10000000.0
2009-05-04 15:15:00,2.31002,2.31016,2.30979,2.31016,8000000.0
2009-05-04 15:16:00,2.3109,2.31125,2.31048,2.31048,9000000.0
2009-05-04 15:17:00,2.31074,2.3108,2.31035,2.31035,9000000.0
2009-05-04 15:18:00,2.31016,2.31036,2.31008,2.31036,8000000.0
2009-05-04 15:19:00,2.31066,2.31098,2.31034,2.31098,7000000.0
2009-05-04 15:20:00,2.31132,2.3115,2.31091,2.31091,9000000.0
2009-05-04 15:21:00,2.3114,2.31183,2.31124,2.31164,8000000.0
2009-05-04 15:22:00,2.3114,2.3121,2.3114,2.31185,9000000.0
2009-05-04 15:23:00,2.31192,2.31226,2.31151,2.31151,8000000.0
2009-05-04 15:24:00,2.31096,2.3119,2.31096,2.31153,8000000.0
2009-05-04 15:25:00,2.31115,2.31115,2.31078,2.31078,7000000.0
2009-05-04 15:26:00,2.31129,2.31146,2.31128,2.31146,7000000.0
2009-05-04 15:27:00,2.31163,2.31277,2.31163,2.31277,7000000.0
2009-05-04 15:28:00,2.31239,2.31239,2.31211,2.31232,11000000.0
2009-05-04 15:29:00,2.31214,2.31214,2.31182,2.31202,7000000.0
2009-05-04 15:30:00,2.31219,2.3127,2.31219,2.3127,9000000.0
2009-05-04 15:31:00,2.31266,2.31309,2.3117,2.31309,9000000.0
2009-05-04 15:32:00,2.31233,2.31247,2.31217,2.31221,10000000.0
2009-05-04 15:33:00,2.31212,2.3128,2.31208,2.3128,8000000.0
2009-05-04 15:34:00,2.31276,2.31276,2.31243,2.31261,9000000.0
2009-05-04 15:35:00,2.31255,2.31284,2.31255,2.31284,7000000.0
2009-05-04 15:36:00,2.31359,2.31384,2.31357,2.31357,7000000.0
2009-05-04 15:37:00,2.31356,2.31405,2.313,2.314,8000000.0
2009-05-04 15:38:00,2.31166,2.31346,2.31166,2.3126,7000000.0
2009-05-04 15:39:00,2.31258,2.31395,2.31258,2.31383,10000000.0
2009-05-04 15:40:00,2.3139,2.31402,2.31362,2.31362,9000000.0
2009-05-04 15:41:00,2.31378,2.31378,2.31328,2.31368,11000000.0
2009-05-04 15:42:00,2.31324,2.31324,2.31095,2.31095,8000000.0
2009-05-04 15:43:00,2.31042,2.3107,2.31025,2.3107,8000000.0
2009-05-04 15:44:00,2.31143,2.31147,2.31091,2.31091,8000000.0
2009-05-04 15:45:00,2.31075,2.31108,2.31075,2.31108,8000000.0
2009-05-04 15:46:00,2.31142,2.31242,2.31141,2.31242,10000000.0
2009-05-04 15:47:00,2.31308,2.31308,2.31212,2.31212,7000000.0
2009-05-04 15:48:00,2.31322,2.31361,2.31253,2.31253,7000000.0
2009-05-04 15:49:00,2.31261,2.31332,2.31261,2.31313,6000000.0
2009-05-04 15:50:00,2.31316,2.31316,2.31263,2.31263,8000000.0
2009-05-04 15:51:00,2.31242,2.31242,2.31191,2.31191,9000000.0
2009-05-04 15:52:00,2.31192,2.31366,2.31192,2.31366,7000000.0
2009-05-04 15:53:00,2.31346,2.31395,2.31346,2.31395,7000000.0
2009-05-04 15:54:00,2.31428,2.31483,2.31428,2.31483,11000000.0
2009-05-04 15:55:00,2.3143,2.31435,2.31348,2.31348,9000000.0
2009-05-04 15:56:00,2.31357,2.31357,2.31315,2.31315,7000000.0
2009-05-04 15:57:00,2.31389,2.31389,2.31312,2.31312,10000000.0
2009-05-04 15:58:00,2.31357,2.31357,2.31315,2.31315,10000000.0
2009-05-04 15:59:00,2.31301,2.31306,2.31279,2.31281,7000000.0
2009-05-04 16:00:00,2.31338,2.31412,2.31337,2.31412,7000000.0
2009-05-04 16:01:00,2.3141,2.3141,2.31276,2.31276,9000000.0
2009-05-04 16:02:00,2.31108,2.31165,2.31089,2.31089,8000000.0
2009-05-04 16:03:00,2.31054,2.31185,2.31054,2.31185,11000000.0
2009-05-04 16:04:00,2.31252,2.31367,2.31252,2.3129,8000000.0
2009-05-04 16:05:00,2.31384,2.31443,2.31373,2.31443,9000000.0
2009-05-04 16:06:00,2.31381,2.31381,2.31256,2.31256,10000000.0
2009-05-04 16:07:00,2.31232,2.31326,2.31232,2.31326,10000000.0
2009-05-04 16:08:00,2.31382,2.31382,2.31291,2.31332,8000000.0
2009-05-04 16:09:00,2.31317,2.31474,2.31317,2.31474,7000000.0
2009-05-04 16:10:00,2.31544,2.3158,2.31541,2.3158,7000000.0
2009-05-04 16:11:00,2.31563,2.31567,2.31527,2.31543,10000000.0
2009-05-04 16:12:00,2.31427,2.31431,2.31383,2.31431,9000000.0
2009-05-04 16:13:00,2.31529,2.31603,2.31529,2.31575,7000000.0
2009-05-04 16:14:00,2.31575,2.31686,2.31575,2.31675,11000000.0
2009-05-04 16:15:00,2.31798,2.31846,2.31776,2.31846,7000000.0
2009-05-04 16:16:00,2.31755,2.31755,2.31656,2.31656,7000000.0
2009-05-04 16:17:00,2.31642,2.31642,2.31588,2.31601,11000000.0
2009-05-04 16:18:00,2.31524,2.31524,2.31332,2.31336,11000000.0
2009-05-04 16:19:00,2.31515,2.31553,2.3148,2.31553,11000000.0
2009-05-04 16:20:00,2.31572,2.31572,2.31542,2.31551,9000000.0
2009-05-04 16:21:00,2.31553,2.31553,2.31473,2.31473,9000000.0
2009-05-04 16:22:00,2.31514,2.31514,2.31352,2.31354,8000000.0
2009-05-04 16:23:00,2.31342,2.31379,2.31342,2.31377,8000000.0
2009-05-04 16:24:00,2.31359,2.31468,2.31348,2.31468,10000000.0
2009-05-04 16:25:00,2.3144,2.3144,2.31268,2.31268,7000000.0
2009-05-04 16:26:00,2.31302,2.31393,2.31302,2.31369,7000000.0
2009-05-04 16:27:00,2.31369,2.31369,2.31328,2.31351,11000000.0
2009-05-04 16:28:00,2.31338,2.3139,2.31303,2.3139,11000000.0
2009-05-04 16:29:00,2.31462,2.31488,2.31386,2.31386,7000000.0
2009-05-04 16:30:00,2.31382,2.31408,2.31382,2.31403,8000000.0
2009-05-04 16:31:00,2.31389,2.31389,2.31308,2.31308,7000000.0
2009-05-04 16:32:00,2.31422,2.3169,2.31422,2.3169,8000000.0
2009-05-04 16:33:00,2.3167,2.3167,2.31562,2.31562,11000000.0
2009-05-04 16:34:00,2.3145,2.31475,2.3145,2.31475,8000000.0
2009-05-04 16:35:00,2.3147,2.3149,2.3147,2.31483,7000000.0
2009-05-04 16:36:00,2.31478,2.31484,2.31425,2.31467,8000000.0
2009-05-04 16:37:00,2.31533,2.31533,2.31496,2.31516,8000000.0
2009-05-04 16:38:00,2.31551,2.31561,2.31518,2.31536,7000000.0
2009-05-04 16:39:00,2.31586,2.31586,2.31487,2.31487,8000000.0
2009-05-04 16:40:00,2.31446,2.31448,2.31382,2.31382,11000000.0
2009-05-04 16:41:00,2.31405,2.31489,2.31405,2.31489,10000000.0
2009-05-04 16:42:00,2.3158,2.3158,2.31373,2.31373,7000000.0
2009-05-04 16:43:00,2.31344,2.31359,2.31333,2.31358,7000000.0
2009-05-04 16:44:00,2.31411,2.31413,2.31376,2.3141,7000000.0
2009-05-04 16:45:00,2.31412,2.31469,2.31412,2.31433,11000000.0
2009-05-04 16:46:00,2.3144,2.31449,2.31408,2.31439,11000000.0
2009-05-04 16:47:00,2.31424,2.31437,2.3141,2.3141,7000000.0
2009-05-04 16:48:00,2.31388,2.31434,2.31388,2.31433,10000000.0
2009-05-04 16:49:00,2.31429,2.31439,2.31385,2.31385,8000000.0
2009-05-04 16:50:00,2.31479,2.31479,2.31395,2.31395,8000000.0
2009-05-04 16:51:00,2.31446,2.31479,2.31396,2.31479,9000000.0
2009-05-04 16:52:00,2.31481,2.31481,2.31329,2.31329,7000000.0
2009-05-04 16:53:00,2.31287,2.31287,2.31246,2.31248,6000000.0
2009-05-04 16:54:00,2.3121,2.31225,2.31187,2.31187,7000000.0
2009-05-04 16:55:00,2.31173,2.31204,2.31173,2.31198,11000000.0
2009-05-04 16:56:00,2.31094,2.31175,2.31094,2.3116,11000000.0
2009-05-04 16:57:00,2.31209,2.31222,2.31185,2.3121,7000000.0
2009-05-04 16:58:00,2.31332,2.3143,2.31329,2.3142,8000000.0
2009-05-04 16:59:00,2.31371,2.31577,2.31371,2.31577,7000000.0
2009-05-04 17:00:00,2.31649,2.31684,2.31641,2.31659,11000000.0
2009-05-04 17:01:00,2.31676,2.31685,2.31641,2.31685,7000000.0
2009-05-04 17:02:00,2.31681,2.31691,2.31674,2.31691,8000000.0
2009-05-04 17:03:00,2.31768,2.31809,2.31598,2.31756,7000000.0
2009-05-04 17:04:00,2.31715,2.31754,2.3171,2.31754,7000000.0
2009-05-04 17:05:00,2.31818,2.31848,2.31727,2.31727,10000000.0
2009-05-04 17:06:00,2.31867,2.32026,2.31867,2.32026,9000000.0
2009-05-04 17:07:00,2.32064,2.32203,2.32064,2.32203,8000000.0
2009-05-04 17:08:00,2.32202,2.32202,2.32153,2.322,9000000.0
2009-05-04 17:09:00,2.32327,2.32432,2.32327,2.32421,8000000.0
2009-05-04 17:10:00,2.32357,2.32359,2.32325,2.32325,9000000.0
2009-05-04 17:11:00,2.32407,2.32407,2.32383,2.32402,8000000.0
2009-05-04 17:12:00,2.32382,2.32442,2.32382,2.32442,7000000.0
2009-05-04 17:13:00,2.32461,2.32461,2.3243,2.3243,8000000.0
2009-05-04 17:14:00,2.32477,2.32477,2.32425,2.32425,8000000.0
2009-05-04 17:15:00,2.32439,2.32573,2.32439,2.32573,7000000.0
2009-05-04 17:16:00,2.32634,2.3272,2.32629,2.32629,10000000.0
2009-05-04 17:17:00,2.32616,2.32692,2.32616,2.32692,7000000.0
2009-05-04 17:18:00,2.32678,2.32707,2.32638,2.3264,9000000.0
2009-05-04 17:19:00,2.32583,2.32583,2.32555,2.32555,7000000.0
2009-05-04 17:20:00,2.3257,2.32572,2.32557,2.32563,8000000.0
2009-05-04 17:21:00,2.32598,2.32622,2.32464,2.32464,10000000.0
2009-05-04 17:22:00,2.32472,2.32482,2.32403,2.32425,8000000.0
2009-05-04 17:23:00,2.32433,2.32433,2.32392,2.32392,8000000.0
2009-05-04 17:24:00,2.32361,2.32392,2.32345,2.32345,7000000.0
2009-05-04 17:25:00,2.32332,2.32446,2.32332,2.32446,7000000.0
2009-05-04 17:26:00,2.32442,2.3251,2.32442,2.32452,7000000.0
2009-05-04 17:27:00,2.32491,2.32492,2.32456,2.32464,9000000.0
2009-05-04 17:28:00,2.32442,2.32472,2.32442,2.32456,7000000.0
2009-05-04 17:29:00,2.32438,2.3245,2.32391,2.32391,8000000.0
2009-05-04 17:30:00,2.32393,2.32485,2.32393,2.32485,8000000.0
2009-05-04 17:31:00,2.32515,2.32537,2.32515,2.32517,9000000.0
2009-05-04 17:32:00,2.3254,2.32559,2.32514,2.32539,8000000.0
2009-05-04 17:33:00,2.32528,2.32528,2.32495,2.325,11000000.0
2009-05-04 17:34:00,2.32509,2.32512,2.32471,2.32489,9000000.0
2009-05-04 17:35:00,2.32499,2.32517,2.32461,2.32517,7000000.0
2009-05-04 17:36:00,2.32517,2.32558,2.325,2.32558,7000000.0
2009-05-04 17:37:00,2.32526,2.32543,2.3252,2.32526,7000000.0
2009-05-04 17:38:00,2.32515,2.32515,2.32506,2.32506,8000000.0
2009-05-04 17:39:00,2.32547,2.32647,2.32547,2.32647,7000000.0
2009-05-04 17:40:00,2.32667,2.32668,2.32657,2.32664,9000000.0
2009-05-04 17:41:00,2.32645,2.32663,2.32629,2.32629,8000000.0
2009-05-04 17:42:00,2.32653,2.32653,2.32604,2.3261,11000000.0
2009-05-04 17:43:00,2.32609,2.32609,2.32569,2.32569,7000000.0
2009-05-04 17:44:00,2.32602,2.32662,2.32602,2.32661,10000000.0
2009-05-04 17:45:00,2.32633,2.32633,2.32612,2.32617,7000000.0
2009-05-04 17:46:00,2.32664,2.32789,2.32627,2.32789,8000000.0
2009-05-04 17:47:00,2.32782,2.32782,2.32667,2.32667,8000000.0
2009-05-04 17:48:00,2.3267,2.32685,2.3267,2.32685,7000000.0
2009-05-04 17:49:00,2.32663,2.32732,2.32663,2.32732,7000000.0
2009-05-04 17:50:00,2.32687,2.32687,2.32641,2.32641,7000000.0
2009-05-04 17:51:00,2.32652,2.3267,2.32611,2.32611,7000000.0
2009-05-04 17:52:00,2.32677,2.32717,2.32651,2.32716,7000000.0
2009-05-04 17:53:00,2.32796,2.32796,2.32738,2.32738,7000000.0
2009-05-04 17:54:00,2.32772,2.32875,2.32767,2.32875,11000000.0
2009-05-04 17:55:00,2.3286,2.32865,2.32816,2.32865,7000000.0
2009-05-04 17:56:00,2.32852,2.32852,2.32746,2.32746,7000000.0
2009-05-04 17:57:00,2.32702,2.32721,2.32702,2.32715,10000000.0
2009-05-04 17:58:00,2.32722,2.32722,2.32685,2.32697,10000000.0
2009-05-04 17:59:00,2.32708,2.32766,2.32699,2.32766,10000000.0
2009-05-04 18:00:00,2.32603,2.32603,2.32571,2.3258,10000000.0
2009-05-04 18:01:00,2.32619,2.32619,2.32575,2.32597,8000000.0
2009-05-04 18:02:00,2.32601,2.32601,2.32533,2.32533,8000000.0
2009-05-04 18:03:00,2.32551,2.3256,2.32499,2.3256,10000000.0
2009-05-04 18:04:00,2.32566,2.32588,2.32556,2.32572,8000000.0
2009-05-04 18:05:00,2.32563,2.32639,2.32547,2.32639,10000000.0
2009-05-04 18:06:00,2.32673,2.32762,2.32666,2.32762,10000000.0
2009-05-04 18:07:00,2.32758,2.3281,2.32677,2.3281,8000000.0
2009-05-04 18:08:00,2.32816,2.32867,2.32788,2.32806,8000000.0
2009-05-04 18:09:00,2.32754,2.32754,2.32708,2.32723,8000000.0
2009-05-04 18:10:00,2.32729,2.32816,2.32729,2.3277,11000000.0
2009-05-04 18:11:00,2.32734,2.32734,2.32694,2.32694,7000000.0
2009-05-04 18:12:00,2.32649,2.32742,2.32526,2.32742,9000000.0
2009-05-04 18:13:00,2.3282,2.33116,2.3282,2.33092,11000000.0
2009-05-04 18:14:00,2.33033,2.33034,2.32981,2.32981,6000000.0
2009-05-04 18:15:00,2.32974,2.33087,2.32974,2.33054,8000000.0
2009-05-04 18:16:00,2.3305,2.33069,2.32979,2.32979,11000000.0
2009-05-04 18:17:00,2.32997,2.3308,2.32997,2.3308,10000000.0
2009-05-04 18:18:00,2.33051,2.33159,2.33051,2.33128,8000000.0
2009-05-04 18:19:00,2.33166,2.33225,2.33166,2.33222,9000000.0
2009-05-04 18:20:00,2.33224,2.33256,2.33211,2.33256,7000000.0
2009-05-04 18:21:00,2.33233,2.33241,2.33039,2.33219,11000000.0
2009-05-04 18:22:00,2.33241,2.33241,2.33212,2.3322,11000000.0
2009-05-04 18:23:00,2.33206,2.33213,2.3319,2.33192,8000000.0
2009-05-04 18:24:00,2.33173,2.33173,2.33137,2.33137,10000000.0
2009-05-04 18:25:00,2.33118,2.33141,2.33093,2.33093,7000000.0
2009-05-04 18:26:00,2.3311,2.33247,2.3311,2.33247,8000000.0
2009-05-04 18:27:00,2.33174,2.33174,2.33007,2.33007,7000000.0
2009-05-04 18:28:00,2.32896,2.33012,2.32896,2.33012,7000000.0
2009-05-04 18:29:00,2.33037,2.33078,2.33013,2.33069,7000000.0
2009-05-04 18:30:00,2.3314,2.33145,2.3311,2.3311,8000000.0
2009-05-04 18:31:00,2.33109,2.33138,2.3306,2.3306,9000000.0
2009-05-04 18:32:00,2.33005,2.33019,2.33,2.33014,11000000.0
2009-05-04 18:33:00,2.33005,2.33229,2.32998,2.33203,11000000.0
2009-05-04 18:34:00,2.33094,2.33166,2.33085,2.33161,7000000.0
2009-05-04 18:35:00,2.33246,2.33267,2.33187,2.33187,8000000.0
2009-05-04 18:36:00,2.33188,2.33207,2.3317,2.33189,7000000.0
2009-05-04 18:37:00,2.33305,2.33311,2.33261,2.33261,8000000.0
2009-05-04 18:38:00,2.33229,2.33285,2.33229,2.33268,8000000.0
2009-05-04 18:39:00,2.33242,2.3329,2.33242,2.33253,7000000.0
2009-05-04 18:40:00,2.3324,2.3326,2.33228,2.3326,7000000.0
2009-05-04 18:41:00,2.33272,2.33273,2.33258,2.33269,8000000.0
2009-05-04 18:42:00,2.33263,2.33309,2.33263,2.33309,11000000.0
2009-05-04 18:43:00,2.3331,2.33312,2.33246,2.33246,8000000.0
2009-05-04 18:44:00,2.33231,2.33252,2.33228,2.33228,7000000.0
2009-05-04 18:45:00,2.33205,2.33223,2.33179,2.33223,11000000.0
2009-05-04 18:46:00,2.33241,2.33241,2.33176,2.33213,9000000.0
2009-05-04 18:47:00,2.33192,2.33192,2.33146,2.33146,8000000.0
2009-05-04 18:48:00,2.33129,2.33129,2.33106,2.33115,9000000.0
2009-05-04 18:49:00,2.33097,2.33108,2.33081,2.33094,7000000.0
2009-05-04 18:50:00,2.33088,2.33102,2.3303,2.3303,11000000.0
2009-05-04 18:51:00,2.33075,2.3314,2.33072,2.3314,5000000.0
2009-05-04 18:52:00,2.3321,2.33267,2.3321,2.33258,8000000.0
2009-05-04 18:53:00,2.33316,2.33362,2.33316,2.33348,11000000.0
2009-05-04 18:54:00,2.33351,2.33351,2.33319,2.33331,7000000.0
2009-05-04 18:55:00,2.33278,2.33278,2.33227,2.33248,7000000.0
2009-05-04 18:56:00,2.33224,2.33241,2.33221,2.33241,7000000.0
2009-05-04 18:57:00,2.33233,2.33233,2.33212,2.33215,10000000.0
2009-05-04 18:58:00,2.33214,2.33214,2.33194,2.3321,9000000.0
2009-05-04 18:59:00,2.33216,2.33269,2.33216,2.33244,8000000.0
2009-05-04 19:00:00,2.33203,2.33259,2.33203,2.33259,7000000.0
2009-05-04 19:01:00,2.33311,2.33311,2.33216,2.33216,7000000.0
2009-05-04 19:02:00,2.33197,2.33199,2.33185,2.33185,8000000.0
2009-05-04 19:03:00,2.33177,2.33181,2.33167,2.33168,7000000.0
2009-05-04 19:04:00,2.33199,2.33211,2.33192,2.33211,8000000.0
2009-05-04 19:05:00,2.33203,2.33217,2.33198,2.33204,8000000.0
2009-05-04 19:06:00,2.33189,2.33207,2.33146,2.33207,8000000.0
2009-05-04 19:07:00,2.33196,2.33196,2.33181,2.3319,9000000.0
2009-05-04 19:08:00,2.33196,2.33204,2.33057,2.33057,8000000.0
2009-05-04 19:09:00,2.32982,2.32987,2.32968,2.32968,7000000.0
2009-05-04 19:10:00,2.32962,2.33044,2.32962,2.33044,11000000.0
2009-05-04 19:11:00,2.33063,2.331,2.33063,2.3307,10000000.0
2009-05-04 19:12:00,2.33023,2.33023,2.33002,2.3302,7000000.0
2009-05-04 19:13:00,2.33039,2.33062,2.32914,2.33033,6000000.0
2009-05-04 19:14:00,2.33028,2.33068,2.33028,2.33036,8000000.0
2009-05-04 19:15:00,2.33034,2.33058,2.3303,2.3303,10000000.0
2009-05-04 19:16:00,2.33045,2.33077,2.33045,2.33064,8000000.0
2009-05-04 19:17:00,2.33081,2.33083,2.33063,2.33071,10000000.0
2009-05-04 19:18:00,2.33071,2.33141,2.33059,2.33141,11000000.0
2009-05-04 19:19:00,2.33143,2.33143,2.3295,2.3295,8000000.0
2009-05-04 19:20:00,2.32878,2.32954,2.32862,2.32954,11000000.0
2009-05-04 19:21:00,2.32906,2.32952,2.32906,2.32945,10000000.0
2009-05-04 19:22:00,2.32978,2.32992,2.32973,2.32992,9000000.0
2009-05-04 19:23:00,2.32992,2.33026,2.32992,2.33026,8000000.0
2009-05-04 19:24:00,2.33027,2.33059,2.3301,2.33036,9000000.0
2009-05-04 19:25:00,2.33033,2.33054,2.33026,2.33046,9000000.0
2009-05-04 19:26:00,2.3304,2.3304,2.33012,2.33012,7000000.0
2009-05-04 19:27:00,2.32991,2.32991,2.32939,2.32943,8000000.0
2009-05-04 19:28:00,2.32916,2.32916,2.32889,2.32889,10000000.0
2009-05-04 19:29:00,2.32861,2.32869,2.32858,2.32869,7000000.0
2009-05-04 19:30:00,2.32951,2.3308,2.32951,2.3304,10000000.0
2009-05-04 19:31:00,2.32949,2.32952,2.32932,2.32949,7000000.0
2009-05-04 19:32:00,2.32948,2.32956,2.32933,2.32956,10000000.0
2009-05-04 19:33:00,2.32905,2.32943,2.32905,2.32943,7000000.0
2009-05-04 19:34:00,2.32966,2.33019,2.32966,2.33019,8000000.0
2009-05-04 19:35:00,2.3301,2.3301,2.32944,2.32951,7000000.0
2009-05-04 19:36:00,2.32942,2.33,2.32942,2.33,7000000.0
2009-05-04 19:37:00,2.3301,2.33017,2.33004,2.3301,8000000.0
2009-05-04 19:38:00,2.32956,2.32956,2.32937,2.32949,8000000.0
2009-05-04 19:39:00,2.32955,2.32961,2.32934,2.32934,8000000.0
2009-05-04 19:40:00,2.32961,2.33007,2.32943,2.33007,7000000.0
2009-05-04 19:41:00,2.3306,2.3306,2.33026,2.33052,9000000.0
2009-05-04 19:42:00,2.33074,2.33112,2.33074,2.3311,7000000.0
2009-05-04 19:43:00,2.33127,2.33152,2.33123,2.33127,11000000.0
2009-05-04 19:44:00,2.33091,2.33091,2.33058,2.33058,8000000.0
2009-05-04 19:45:00,2.33026,2.33077,2.33026,2.3306,9000000.0
2009-05-04 19:46:00,2.33071,2.33088,2.33063,2.33083,7000000.0
2009-05-04 19:47:00,2.33138,2.33164,2.33138,2.33159,9000000.0
2009-05-04 19:48:00,2.33158,2.33158,2.33106,2.33106,8000000.0
2009-05-04 19:49:00,2.33096,2.33121,2.33092,2.33121,7000000.0
2009-05-04 19:50:00,2.33109,2.33109,2.33083,2.33083,7000000.0
2009-05-04 19:51:00,2.33078,2.33097,2.33063,2.33086,7000000.0
2009-05-04 19:52:00,2.33031,2.33059,2.33028,2.33028,7000000.0
2009-05-04 19:53:00,2.33021,2.33023,2.33006,2.33023,7000000.0
2009-05-04 19:54:00,2.33092,2.33092,2.33032,2.33034,8000000.0
2009-05-04 19:55:00,2.32964,2.32978,2.32957,2.32974,8000000.0
2009-05-04 19:56:00,2.32993,2.32993,2.32961,2.32981,8000000.0
2009-05-04 19:57:00,2.33004,2.33004,2.32983,2.32983,7000000.0
2009-05-04 19:58:00,2.32974,2.3298,2.32952,2.3298,10000000.0
2009-05-04 19:59:00,2.32972,2.32983,2.32961,2.32983,8000000.0
2009-05-04 20:00:00,2.32932,2.32932,2.32861,2.32916,7000000.0
2009-05-04 20:01:00,2.32965,2.32997,2.32965,2.32997,7000000.0
2009-05-04 20:02:00,2.33012,2.33017,2.33,2.33016,7000000.0
2009-05-04 20:03:00,2.3303,2.33079,2.3303,2.33079,6000000.0
2009-05-04 20:04:00,2.33094,2.33095,2.33067,2.33081,9000000.0
2009-05-04 20:05:00,2.33065,2.33074,2.33033,2.33054,9000000.0
2009-05-04 20:06:00,2.33051,2.33054,2.33028,2.33028,11000000.0
2009-05-04 20:07:00,2.32991,2.3301,2.32938,2.3301,10000000.0
2009-05-04 20:08:00,2.32983,2.32983,2.32943,2.32971,8000000.0
2009-05-04 20:09:00,2.32973,2.32978,2.32945,2.32945,7000000.0
2009-05-04 20:10:00,2.32935,2.32951,2.32935,2.3294,8000000.0
2009-05-04 20:11:00,2.32958,2.3298,2.32958,2.32973,8000000.0
2009-05-04 20:12:00,2.32976,2.32997,2.32972,2.32997,7000000.0
2009-05-04 20:13:00,2.33028,2.33048,2.33023,2.33048,10000000.0
2009-05-04 20:14:00,2.33022,2.33022,2.32953,2.32958,6000000.0
2009-05-04 20:15:00,2.32985,2.32987,2.32968,2.32987,7000000.0
2009-05-04 20:16:00,2.32947,2.3298,2.32947,2.3298,7000000.0
2009-05-04 20:17:00,2.32899,2.32944,2.32899,2.32936,11000000.0
2009-05-04 20:18:00,2.33042,2.33072,2.33042,2.33067,9000000.0
2009-05-04 20:19:00,2.3312,2.33184,2.3312,2.33179,8000000.0
2009-05-04 20:20:00,2.33201,2.33226,2.33201,2.33226,7000000.0
2009-05-04 20:21:00,2.33219,2.33219,2.3318,2.33194,11000000.0
2009-05-04 20:22:00,2.33169,2.33181,2.33161,2.3318,7000000.0
2009-05-04 20:23:00,2.33183,2.33185,2.33175,2.33175,7000000.0
2009-05-04 20:24:00,2.33185,2.3321,2.33175,2.33175,8000000.0
2009-05-04 20:25:00,2.33148,2.33155,2.33133,2.33133,11000000.0
2009-05-04 20:26:00,2.33108,2.33108,2.33047,2.33047,8000000.0
2009-05-04 20:27:00,2.33059,2.33125,2.33059,2.33125,5000000.0
2009-05-04 20:28:00,2.33143,2.33161,2.33142,2.33142,7000000.0
2009-05-04 20:29:00,2.3307,2.33127,2.3307,2.33124,8000000.0
2009-05-04 20:30:00,2.33128,2.33128,2.33078,2.33078,8000000.0
2009-05-04 20:31:00,2.33134,2.33227,2.33134,2.33212,7000000.0
2009-05-04 20:32:00,2.33206,2.33206,2.33181,2.33188,7000000.0
2009-05-04 20:33:00,2.33173,2.3319,2.33135,2.33135,7000000.0
2009-05-04 20:34:00,2.33119,2.33145,2.33116,2.33116,8000000.0
2009-05-04 20:35:00,2.33093,2.33154,2.33093,2.33154,9000000.0
2009-05-04 20:36:00,2.33099,2.33109,2.33031,2.33031,7000000.0
2009-05-04 20:37:00,2.33049,2.33049,2.3301,2.3301,11000000.0
2009-05-04 20:38:00,2.33028,2.33028,2.32919,2.32919,10000000.0
2009-05-04 20:39:00,2.32918,2.32923,2.3289,2.3289,9000000.0
2009-05-04 20:40:00,2.32908,2.32919,2.32885,2.32919,8000000.0
2009-05-04 20:41:00,2.3289,2.32891,2.32829,2.32856,8000000.0
2009-05-04 20:42:00,2.32937,2.3294,2.32916,2.32918,11000000.0
2009-05-04 20:43:00,2.32934,2.32934,2.32871,2.32898,8000000.0
2009-05-04 20:44:00,2.32858,2.32879,2.32837,2.32879,10000000.0
2009-05-04 20:45:00,2.32929,2.32929,2.32893,2.32893,7000000.0
2009-05-04 20:46:00,2.32855,2.32876,2.32855,2.32876,8000000.0
2009-05-04 20:47:00,2.3291,2.33108,2.3291,2.33108,7000000.0
2009-05-04 20:48:00,2.33183,2.33232,2.33173,2.33232,10000000.0
2009-05-04 20:49:00,2.3323,2.3323,2.33161,2.33161,7000000.0
2009-05-04 20:50:00,2.33186,2.33188,2.33171,2.33181,8000000.0
2009-05-04 20:51:00,2.33186,2.3327,2.33186,2.3327,9000000.0
2009-05-04 20:52:00,2.33318,2.33346,2.33318,2.33346,11000000.0
2009-05-04 20:53:00,2.33331,2.33331,2.33253,2.33253,11000000.0
2009-05-04 20:54:00,2.3329,2.33294,2.33256,2.33294,11000000.0
2009-05-04 20:55:00,2.33314,2.33314,2.33294,2.33307,8000000.0
2009-05-04 20:56:00,2.33298,2.33303,2.33285,2.33293,7000000.0
2009-05-04 20:57:00,2.33267,2.33267,2.33212,2.33263,9000000.0
2009-05-04 20:58:00,2.33267,2.33324,2.33267,2.33324,5000000.0
2009-05-04 20:59:00,2.33306,2.33362,2.33282,2.33282,7000000.0
2009-05-04 21:00:00,2.33284,2.33284,2.33255,2.3326,7000000.0
2009-05-04 21:01:00,2.33226,2.33247,2.33195,2.33204,7000000.0
2009-05-04 21:02:00,2.33241,2.33329,2.33241,2.33329,7000000.0
2009-05-04 21:03:00,2.33291,2.33291,2.33208,2.33208,8000000.0
2009-05-04 21:04:00,2.33189,2.33241,2.33189,2.3321,7000000.0
2009-05-04 21:05:00,2.33203,2.33203,2.33137,2.33144,8000000.0
2009-05-04 21:06:00,2.33092,2.33092,2.33037,2.33037,8000000.0
2009-05-04 21:07:00,2.33093,2.33103,2.33066,2.33092,8000000.0
2009-05-04 21:08:00,2.33115,2.33146,2.33115,2.33146,10000000.0
2009-05-04 21:09:00,2.33128,2.33161,2.33128,2.33154,10000000.0
2009-05-04 21:10:00,2.33193,2.3321,2.33188,2.3321,8000000.0
2009-05-04 21:11:00,2.33188,2.33229,2.33181,2.33218,7000000.0
2009-05-04 21:12:00,2.3323,2.33255,2.3323,2.33232,8000000.0
2009-05-04 21:13:00,2.33198,2.33198,2.33076,2.3311,10000000.0
2009-05-04 21:14:00,2.33153,2.33153,2.33072,2.33103,8000000.0
2009-05-04 21:15:00,2.33167,2.33174,2.33134,2.33145,8000000.0
2009-05-04 21:16:00,2.33176,2.33176,2.33134,2.33134,7000000.0
2009-05-04 21:17:00,2.33123,2.33134,2.33113,2.33129,8000000.0
2009-05-04 21:18:00,2.33127,2.33127,2.331,2.33101,7000000.0
2009-05-04 21:19:00,2.33125,2.33162,2.33125,2.33144,9000000.0
2009-05-04 21:20:00,2.33121,2.3314,2.33121,2.33127,7000000.0
2009-05-04 21:21:00,2.33136,2.33139,2.33126,2.33135,10000000.0
2009-05-04 21:22:00,2.33187,2.33189,2.33169,2.33172,10000000.0
2009-05-04 21:23:00,2.33181,2.3319,2.33171,2.33186,7000000.0
2009-05-04 21:24:00,2.33165,2.33185,2.33138,2.33138,8000000.0
2009-05-04 21:25:00,2.33139,2.33152,2.33113,2.33152,7000000.0
2009-05-04 21:26:00,2.33163,2.33173,2.33155,2.33155,7000000.0
2009-05-04 21:27:00,2.33139,2.33147,2.33132,2.33147,7000000.0
2009-05-04 21:28:00,2.33152,2.33152,2.33104,2.33113,7000000.0
2009-05-04 21:29:00,2.33113,2.33114,2.33102,2.33104,8000000.0
2009-05-04 21:30:00,2.33109,2.33166,2.33109,2.33165,8000000.0
2009-05-04 21:31:00,2.3318,2.33218,2.3318,2.33217,8000000.0
2009-05-04 21:32:00,2.33186,2.33186,2.33129,2.33129,7000000.0
2009-05-04 21:33:00,2.33121,2.33148,2.33115,2.33148,11000000.0
2009-05-04 21:34:00,2.33118,2.33127,2.33112,2.33125,11000000.0
2009-05-04 21:35:00,2.33079,2.33127,2.33079,2.33127,11000000.0
2009-05-04 21:36:00,2.33145,2.33244,2.33145,2.33244,8000000.0
2009-05-04 21:37:00,2.33246,2.33258,2.33234,2.33258,8000000.0
2009-05-04 21:38:00,2.33258,2.33272,2.33235,2.33238,8000000.0
2009-05-04 21:39:00,2.33315,2.3337,2.33314,2.33359,9000000.0
2009-05-04 21:40:00,2.33438,2.33438,2.33384,2.33384,7000000.0
2009-05-04 21:41:00,2.33416,2.33448,2.33416,2.33441,9000000.0
2009-05-04 21:42:00,2.33426,2.33434,2.33412,2.33416,7000000.0
2009-05-04 21:43:00,2.33409,2.33472,2.33409,2.33472,11000000.0
2009-05-04 21:44:00,2.33432,2.33468,2.33432,2.33468,8000000.0
2009-05-04 21:45:00,2.33463,2.33489,2.33448,2.33489,10000000.0
2009-05-04 21:46:00,2.33511,2.33511,2.3343,2.3343,8000000.0
2009-05-04 21:47:00,2.33505,2.33514,2.33473,2.33473,8000000.0
2009-05-04 21:48:00,2.33454,2.33464,2.3345,2.33464,8000000.0
2009-05-04 21:49:00,2.33455,2.33475,2.33453,2.33475,8000000.0
2009-05-04 21:50:00,2.33463,2.33463,2.33427,2.33427,8000000.0
2009-05-04 21:51:00,2.33416,2.3342,2.33408,2.3341,7000000.0
2009-05-04 21:52:00,2.33443,2.33464,2.33439,2.33464,7000000.0
2009-05-04 21:53:00,2.33447,2.33461,2.33431,2.33431,7000000.0
2009-05-04 21:54:00,2.33416,2.33431,2.33399,2.33431,7000000.0
2009-05-04 21:55:00,2.33427,2.33427,2.33386,2.33404,7000000.0
2009-05-04 21:56:00,2.33401,2.33401,2.33242,2.33242,8000000.0
2009-05-04 21:57:00,2.3323,2.33234,2.33216,2.33234,7000000.0
2009-05-04 21:58:00,2.33249,2.33337,2.33249,2.33336,7000000.0
2009-05-04 21:59:00,2.33283,2.33283,2.33199,2.33199,8000000.0
2009-05-04 22:00:00,2.33214,2.33257,2.33206,2.33206,10000000.0
2009-05-04 22:01:00,2.33158,2.33158,2.33071,2.33087,9000000.0
2009-05-04 22:02:00,2.33135,2.33165,2.33134,2.33134,8000000.0
2009-05-04 22:03:00,2.33133,2.33151,2.33133,2.33136,11000000.0
2009-05-04 22:04:00,2.33205,2.33296,2.33205,2.33274,5000000.0
2009-05-04 22:05:00,2.33173,2.33173,2.33071,2.33071,10000000.0
2009-05-04 22:06:00,2.32962,2.32995,2.32915,2.32915,7000000.0
2009-05-04 22:07:00,2.32911,2.32941,2.32911,2.32936,8000000.0
2009-05-04 22:08:00,2.32955,2.32964,2.32946,2.32946,8000000.0
2009-05-04 22:09:00,2.32957,2.32972,2.32955,2.32964,9000000.0
2009-05-04 22:10:00,2.32948,2.32965,2.32948,2.32956,8000000.0
2009-05-04 22:11:00,2.32967,2.32967,2.32948,2.32952,9000000.0
2009-05-04 22:12:00,2.32943,2.3296,2.32848,2.32848,8000000.0
2009-05-04 22:13:00,2.32776,2.3278,2.32764,2.32776,7000000.0
2009-05-04 22:14:00,2.32781,2.32811,2.3277,2.32796,11000000.0
2009-05-04 22:15:00,2.32772,2.32791,2.32579,2.32791,8000000.0
2009-05-04 22:16:00,2.3278,2.32795,2.32768,2.32782,9000000.0
2009-05-04 22:17:00,2.32766,2.32766,2.32672,2.32672,7000000.0
2009-05-04 22:18:00,2.32659,2.32688,2.32659,2.32688,8000000.0
2009-05-04 22:19:00,2.32688,2.32688,2.32659,2.32662,7000000.0
2009-05-04 22:20:00,2.32631,2.32651,2.3262,2.32651,7000000.0
2009-05-04 22:21:00,2.32645,2.32645,2.32629,2.3263,9000000.0
2009-05-04 22:22:00,2.32645,2.32674,2.32617,2.32617,7000000.0
2009-05-04 22:23:00,2.32652,2.32652,2.32632,2.32632,5000000.0
2009-05-04 22:24:00,2.32576,2.32617,2.32553,2.32553,7000000.0
2009-05-04 22:25:00,2.32519,2.32519,2.32451,2.3248,8000000.0
2009-05-04 22:26:00,2.32493,2.32623,2.32493,2.32623,9000000.0
2009-05-04 22:27:00,2.32616,2.32616,2.32576,2.32587,8000000.0
2009-05-04 22:28:00,2.32638,2.32641,2.32587,2.32587,8000000.0
2009-05-04 22:29:00,2.32566,2.32597,2.32501,2.32501,10000000.0
2009-05-04 22:30:00,2.3249,2.32501,2.32486,2.32501,7000000.0
2009-05-04 22:31:00,2.32484,2.32493,2.32447,2.32447,9000000.0
2009-05-04 22:32:00,2.32439,2.32463,2.32439,2.32442,8000000.0
2009-05-04 22:33:00,2.32438,2.32438,2.32375,2.32375,7000000.0
2009-05-04 22:34:00,2.3234,2.32388,2.3234,2.32388,7000000.0
2009-05-04 22:35:00,2.32405,2.32406,2.32387,2.32405,8000000.0
2009-05-04 22:36:00,2.32415,2.32481,2.32415,2.32481,10000000.0
2009-05-04 22:37:00,2.32494,2.32504,2.3249,2.3249,7000000.0
2009-05-04 22:38:00,2.32532,2.32532,2.32501,2.32501,8000000.0
2009-05-04 22:39:00,2.32484,2.3249,2.32474,2.32474,9000000.0
2009-05-04 22:40:00,2.32552,2.32552,2.32499,2.32513,7000000.0
2009-05-04 22:41:00,2.32483,2.32483,2.32456,2.32468,8000000.0
2009-05-04 22:42:00,2.32504,2.3253,2.32501,2.3252,7000000.0
2009-05-04 22:43:00,2.32471,2.32471,2.32437,2.32438,7000000.0
2009-05-04 22:44:00,2.32446,2.32477,2.32435,2.32435,7000000.0
2009-05-04 22:45:00,2.32471,2.32484,2.3246,2.32481,7000000.0
2009-05-04 22:46:00,2.32509,2.32583,2.32509,2.32583,8000000.0
2009-05-04 22:47:00,2.32598,2.32611,2.32597,2.32597,11000000.0
2009-05-04 22:48:00,2.32611,2.32702,2.32611,2.32702,8000000.0
2009-05-04 22:49:00,2.32687,2.32687,2.32638,2.3264,7000000.0
2009-05-04 22:50:00,2.32657,2.32657,2.32622,2.32635,7000000.0
2009-05-04 22:51:00,2.32605,2.32639,2.32597,2.32633,10000000.0
2009-05-04 22:52:00,2.32626,2.32626,2.32599,2.32612,8000000.0
2009-05-04 22:53:00,2.32655,2.32656,2.3264,2.32655,8000000.0
2009-05-04 22:54:00,2.32644,2.32647,2.32606,2.32606,5000000.0
2009-05-04 22:55:00,2.32585,2.32585,2.32557,2.32557,7000000.0
2009-05-04 22:56:00,2.32577,2.32577,2.3255,2.3255,7000000.0
2009-05-04 22:57:00,2.32544,2.32544,2.32483,2.32483,7000000.0
2009-05-04 22:58:00,2.32496,2.32496,2.3245,2.32468,9000000.0
2009-05-04 22:59:00,2.32459,2.32511,2.32459,2.32511,7000000.0
2009-05-04 23:00:00,2.32442,2.32442,2.32424,2.32442,8000000.0
2009-05-04 23:01:00,2.3245,2.32618,2.3245,2.32618,8000000.0
2009-05-04 23:02:00,2.32664,2.32677,2.32654,2.32664,8000000.0
2009-05-04 23:03:00,2.3269,2.32694,2.32677,2.32694,6000000.0
2009-05-04 23:04:00,2.32674,2.32674,2.32491,2.32491,8000000.0
2009-05-04 23:05:00,2.32566,2.32673,2.32566,2.32673,8000000.0
2009-05-04 23:06:00,2.32627,2.32664,2.32627,2.32635,9000000.0
2009-05-04 23:07:00,2.32657,2.32677,2.32652,2.32672,10000000.0
2009-05-04 23:08:00,2.32661,2.32661,2.32639,2.32639,7000000.0
2009-05-04 23:09:00,2.3264,2.3264,2.32593,2.32607,9000000.0
2009-05-04 23:10:00,2.32655,2.3268,2.32645,2.32678,11000000.0
2009-05-04 23:11:00,2.32708,2.32752,2.32708,2.32752,7000000.0
2009-05-04 23:12:00,2.32726,2.3274,2.32719,2.32719,7000000.0
2009-05-04 23:13:00,2.32729,2.3279,2.32729,2.3279,7000000.0
2009-05-04 23:14:00,2.32747,2.32747,2.32695,2.32711,11000000.0
2009-05-04 23:15:00,2.32742,2.32748,2.32735,2.32744,9000000.0
2009-05-04 23:16:00,2.3274,2.32745,2.32709,2.3274,11000000.0
2009-05-04 23:17:00,2.32751,2.32781,2.32749,2.32781,7000000.0
2009-05-04 23:18:00,2.32802,2.32802,2.32683,2.32683,8000000.0
2009-05-04 23:19:00,2.32739,2.3276,2.32739,2.3276,7000000.0
2009-05-04 23:20:00,2.32759,2.32777,2.32758,2.32777,9000000.0
2009-05-04 23:21:00,2.3277,2.3277,2.32717,2.32721,9000000.0
2009-05-04 23:22:00,2.32694,2.32743,2.32694,2.32715,5000000.0
2009-05-04 23:23:00,2.32751,2.32759,2.32749,2.32749,8000000.0
2009-05-04 23:24:00,2.3274,2.3274,2.32714,2.32715,7000000.0
2009-05-04 23:25:00,2.32702,2.32702,2.32691,2.32697,7000000.0
2009-05-04 23:26:00,2.32683,2.32725,2.32683,2.32725,8000000.0
2009-05-04 23:27:00,2.32741,2.32764,2.32741,2.32758,8000000.0
2009-05-04 23:28:00,2.32765,2.3277,2.32756,2.32756,10000000.0
2009-05-04 23:29:00,2.32775,2.32801,2.32761,2.32801,9000000.0
2009-05-04 23:30:00,2.32848,2.33152,2.32848,2.33152,8000000.0
2009-05-04 23:31:00,2.33037,2.33037,2.32914,2.32914,7000000.0
2009-05-04 23:32:00,2.32868,2.32868,2.32862,2.32863,8000000.0
2009-05-04 23:33:00,2.32821,2.32821,2.32757,2.32757,7000000.0
2009-05-04 23:34:00,2.32738,2.32738,2.32663,2.32663,11000000.0
2009-05-04 23:35:00,2.32596,2.32648,2.32596,2.32648,9000000.0
2009-05-04 23:36:00,2.32664,2.32671,2.32659,2.32667,7000000.0
2009-05-04 23:37:00,2.32549,2.32559,2.32518,2.32553,11000000.0
2009-05-04 23:38:00,2.32558,2.32678,2.32558,2.32678,8000000.0
2009-05-04 23:39:00,2.32741,2.32741,2.32686,2.32686,10000000.0
2009-05-04 23:40:00,2.32612,2.32612,2.32566,2.32566,7000000.0
2009-05-04 23:41:00,2.3258,2.32723,2.3258,2.32723,11000000.0
2009-05-04 23:42:00,2.3275,2.32792,2.32736,2.32736,8000000.0
2009-05-04 23:43:00,2.32721,2.3274,2.32721,2.32736,7000000.0
2009-05-04 23:44:00,2.32723,2.32735,2.32723,2.32735,7000000.0
2009-05-04 23:45:00,2.32722,2.32732,2.32719,2.32721,7000000.0
2009-05-04 23:46:00,2.32704,2.32728,2.32704,2.32712,8000000.0
2009-05-04 23:47:00,2.32714,2.3274,2.3268,2.3274,8000000.0
2009-05-04 23:48:00,2.32743,2.32751,2.32733,2.32733,7000000.0
2009-05-04 23:49:00,2.32746,2.3277,2.32732,2.32768,10000000.0
2009-05-04 23:50:00,2.32781,2.32808,2.32781,2.32793,8000000.0
2009-05-04 23:51:00,2.32787,2.32811,2.32787,2.32808,7000000.0
2009-05-04 23:52:00,2.32809,2.3283,2.32799,2.32806,11000000.0
2009-05-04 23:53:00,2.32798,2.32859,2.32798,2.32859,8000000.0
2009-05-04 23:54:00,2.32706,2.32949,2.32706,2.32886,9000000.0
2009-05-04 23:55:00,2.32841,2.32853,2.32837,2.32838,10000000.0
2009-05-04 23:56:00,2.32856,2.32866,2.32853,2.32861,8000000.0
2009-05-04 23:57:00,2.32839,2.32839,2.32721,2.32746,8000000.0
2009-05-04 23:58:00,2.32754,2.32754,2.32729,2.32729,7000000.0
2009-05-04 23:59:00,2.32614,2.32621,2.32427,2.32427,9000000.0
2009-05-05 00:00:00,2.32375,2.32375,2.32173,2.32173,7000000.0
2009-05-05 00:01:00,2.32135,2.32152,2.32089,2.32089,8000000.0
2009-05-05 00:02:00,2.32088,2.3215,2.32084,2.32084,8000000.0
2009-05-05 00:03:00,2.32077,2.32088,2.32061,2.32061,10000000.0
2009-05-05 00:04:00,2.32046,2.32046,2.31751,2.31751,7000000.0
2009-05-05 00:05:00,2.31772,2.31847,2.31772,2.31847,11000000.0
2009-05-05 00:06:00,2.31851,2.31875,2.3184,2.31855,10000000.0
2009-05-05 00:07:00,2.31917,2.3195,2.31917,2.3195,8000000.0
2009-05-05 00:08:00,2.31947,2.31952,2.31926,2.31926,6000000.0
2009-05-05 00:09:00,2.31917,2.31917,2.31895,2.31901,7000000.0
2009-05-05 00:10:00,2.31916,2.3193,2.31912,2.31912,8000000.0
2009-05-05 00:11:00,2.3193,2.31981,2.31919,2.31981,11000000.0
2009-05-05 00:12:00,2.31977,2.32039,2.31977,2.32039,7000000.0
2009-05-05 00:13:00,2.3205,2.32058,2.32045,2.32058,8000000.0
2009-05-05 00:14:00,2.32066,2.32081,2.32066,2.32079,8000000.0
2009-05-05 00:15:00,2.32077,2.32077,2.31999,2.32012,8000000.0
2009-05-05 00:16:00,2.32021,2.3217,2.32021,2.3217,7000000.0
2009-05-05 00:17:00,2.32219,2.32298,2.32219,2.32292,5000000.0
2009-05-05 00:18:00,2.32267,2.32347,2.32267,2.32347,10000000.0
2009-05-05 00:19:00,2.32365,2.32412,2.32365,2.32412,11000000.0
2009-05-05 00:20:00,2.32409,2.32424,2.32399,2.32424,8000000.0
2009-05-05 00:21:00,2.32419,2.32432,2.32419,2.32427,7000000.0
2009-05-05 00:22:00,2.32417,2.32426,2.32406,2.32406,9000000.0
2009-05-05 00:23:00,2.32381,2.32381,2.3234,2.32345,8000000.0
2009-05-05 00:24:00,2.32341,2.32353,2.3233,2.32351,10000000.0
2009-05-05 00:25:00,2.32355,2.32362,2.32349,2.32349,9000000.0
2009-05-05 00:26:00,2.32347,2.32347,2.32309,2.32309,7000000.0
2009-05-05 00:27:00,2.32301,2.32393,2.32297,2.32393,9000000.0
2009-05-05 00:28:00,2.32511,2.32621,2.32511,2.32621,9000000.0
2009-05-05 00:29:00,2.32628,2.32634,2.32599,2.32599,8000000.0
2009-05-05 00:30:00,2.32532,2.32532,2.32488,2.32511,11000000.0
2009-05-05 00:31:00,2.32548,2.32548,2.32489,2.32521,8000000.0
2009-05-05 00:32:00,2.32505,2.32535,2.32505,2.32528,8000000.0
2009-05-05 00:33:00,2.3253,2.32551,2.3253,2.32531,7000000.0
2009-05-05 00:34:00,2.32514,2.32514,2.32487,2.32487,8000000.0
2009-05-05 00:35:00,2.32443,2.32488,2.32442,2.32444,10000000.0
2009-05-05 00:36:00,2.32415,2.32415,2.32381,2.32396,7000000.0
2009-05-05 00:37:00,2.32396,2.32399,2.32356,2.32399,8000000.0
2009-05-05 00:38:00,2.32406,2.32406,2.32354,2.32379,7000000.0
2009-05-05 00:39:00,2.32362,2.3237,2.32349,2.32366,10000000.0
2009-05-05 00:40:00,2.32354,2.3236,2.32332,2.32332,7000000.0
2009-05-05 00:41:00,2.32326,2.32342,2.3232,2.3233,10000000.0
2009-05-05 00:42:00,2.3229,2.32352,2.3229,2.32352,11000000.0
2009-05-05 00:43:00,2.32359,2.32359,2.32244,2.32244,8000000.0
2009-05-05 00:44:00,2.3227,2.32276,2.32266,2.32267,7000000.0
2009-05-05 00:45:00,2.32269,2.32269,2.3225,2.3225,8000000.0
2009-05-05 00:46:00,2.32259,2.32278,2.32259,2.32273,11000000.0
2009-05-05 00:47:00,2.32265,2.32294,2.32265,2.32294,7000000.0
2009-05-05 00:48:00,2.32299,2.32299,2.32272,2.32275,10000000.0
2009-05-05 00:49:00,2.3225,2.3225,2.32218,2.32218,10000000.0
2009-05-05 00:50:00,2.32191,2.32191,2.3218,2.32188,8000000.0
2009-05-05 00:51:00,2.32172,2.32243,2.32172,2.32243,7000000.0
2009-05-05 00:52:00,2.32215,2.32226,2.32214,2.32226,8000000.0
2009-05-05 00:53:00,2.32267,2.32301,2.32267,2.32298,10000000.0
2009-05-05 00:54:00,2.32265,2.32336,2.32265,2.32336,8000000.0
2009-05-05 00:55:00,2.32382,2.32395,2.32363,2.32376,7000000.0
2009-05-05 00:56:00,2.32356,2.3236,2.32345,2.32345,7000000.0
2009-05-05 00:57:00,2.32342,2.32349,2.32316,2.32338,10000000.0
2009-05-05 00:58:00,2.32355,2.32355,2.32294,2.32304,8000000.0
2009-05-05 00:59:00,2.32329,2.32329,2.32251,2.32251,7000000.0
2009-05-05 01:00:00,2.3225,2.32255,2.32239,2.32255,9000000.0
2009-05-05 01:01:00,2.32294,2.32318,2.32269,2.32318,7000000.0
2009-05-05 01:02:00,2.32262,2.32273,2.32248,2.32273,8000000.0
2009-05-05 01:03:00,2.32294,2.32362,2.32277,2.32362,10000000.0
2009-05-05 01:04:00,2.32259,2.32287,2.32251,2.32287,8000000.0
2009-05-05 01:05:00,2.32281,2.32281,2.32263,2.32263,7000000.0
2009-05-05 01:06:00,2.32292,2.3237,2.32292,2.32355,8000000.0
2009-05-05 01:07:00,2.32354,2.32383,2.32354,2.32375,7000000.0
2009-05-05 01:08:00,2.32403,2.32431,2.32403,2.32422,8000000.0
2009-05-05 01:09:00,2.32406,2.32429,2.32406,2.32418,7000000.0
2009-05-05 01:10:00,2.32433,2.32445,2.32417,2.32417,11000000.0
2009-05-05 01:11:00,2.32425,2.32425,2.32378,2.32378,11000000.0
2009-05-05 01:12:00,2.32403,2.32403,2.32385,2.32391,11000000.0
2009-05-05 01:13:00,2.32377,2.32377,2.32364,2.32364,7000000.0
2009-05-05 01:14:00,2.32383,2.32443,2.32383,2.32427,8000000.0
2009-05-05 01:15:00,2.32441,2.32441,2.32409,2.32429,7000000.0
2009-05-05 01:16:00,2.32438,2.32438,2.32427,2.32438,9000000.0
2009-05-05 01:17:00,2.32437,2.32437,2.32423,2.32424,8000000.0
2009-05-05 01:18:00,2.32427,2.32456,2.32427,2.32456,8000000.0
2009-05-05 01:19:00,2.32466,2.32466,2.32438,2.32438,7000000.0
2009-05-05 01:20:00,2.32414,2.32427,2.32404,2.32423,8000000.0
2009-05-05 01:21:00,2.32463,2.32521,2.32463,2.32521,7000000.0
2009-05-05 01:22:00,2.32514,2.32521,2.32511,2.32514,7000000.0
2009-05-05 01:23:00,2.32464,2.32464,2.32394,2.32394,7000000.0
2009-05-05 01:24:00,2.32408,2.32408,2.32362,2.32385,11000000.0
2009-05-05 01:25:00,2.32373,2.32373,2.32349,2.32349,7000000.0
2009-05-05 01:26:00,2.32352,2.32352,2.32304,2.32304,8000000.0
2009-05-05 01:27:00,2.3232,2.3232,2.32311,2.32313,7000000.0
2009-05-05 01:28:00,2.32312,2.3232,2.32285,2.3229,8000000.0
2009-05-05 01:29:00,2.32286,2.3229,2.32275,2.32275,10000000.0
2009-05-05 01:30:00,2.32261,2.32283,2.32257,2.32257,7000000.0
2009-05-05 01:31:00,2.32329,2.32338,2.32287,2.32338,6000000.0
2009-05-05 01:32:00,2.3233,2.32332,2.32298,2.32332,9000000.0
2009-05-05 01:33:00,2.32299,2.32299,2.32231,2.32231,7000000.0
2009-05-05 01:34:00,2.32175,2.32236,2.32175,2.32214,11000000.0
2009-05-05 01:35:00,2.3221,2.32229,2.3221,2.32218,8000000.0
2009-05-05 01:36:00,2.32229,2.32255,2.32222,2.32222,6000000.0
2009-05-05 01:37:00,2.32217,2.32229,2.3219,2.3219,8000000.0
2009-05-05 01:38:00,2.32196,2.32196,2.32183,2.32192,7000000.0
2009-05-05 01:39:00,2.32183,2.32183,2.32161,2.32161,9000000.0
2009-05-05 01:40:00,2.32167,2.32188,2.32135,2.32188,11000000.0
2009-05-05 01:41:00,2.32203,2.32221,2.32188,2.32215,8000000.0
2009-05-05 01:42:00,2.32188,2.32188,2.32161,2.32161,9000000.0
2009-05-05 01:43:00,2.32133,2.32133,2.3201,2.3201,9000000.0
2009-05-05 01:44:00,2.32065,2.32073,2.32057,2.32066,8000000.0
2009-05-05 01:45:00,2.32092,2.32114,2.32082,2.32082,7000000.0
2009-05-05 01:46:00,2.32078,2.32107,2.3207,2.32107,7000000.0
2009-05-05 01:47:00,2.3208,2.32086,2.32075,2.32084,7000000.0
2009-05-05 01:48:00,2.32079,2.321,2.32079,2.321,8000000.0
2009-05-05 01:49:00,2.32095,2.32095,2.32044,2.32046,8000000.0
2009-05-05 01:50:00,2.3204,2.32093,2.32026,2.32083,7000000.0
2009-05-05 01:51:00,2.32102,2.32133,2.32101,2.32125,10000000.0
2009-05-05 01:52:00,2.322,2.322,2.32149,2.32155,8000000.0
2009-05-05 01:53:00,2.3214,2.32143,2.32122,2.32133,8000000.0
2009-05-05 01:54:00,2.32141,2.32141,2.32072,2.32072,10000000.0
2009-05-05 01:55:00,2.32159,2.32193,2.32159,2.32182,9000000.0
2009-05-05 01:56:00,2.32211,2.32252,2.32047,2.32248,10000000.0
2009-05-05 01:57:00,2.32247,2.3225,2.3223,2.32234,9000000.0
2009-05-05 01:58:00,2.32228,2.32254,2.32224,2.32224,8000000.0
2009-05-05 01:59:00,2.3229,2.32292,2.32275,2.32275,10000000.0
2009-05-05 02:00:00,2.3228,2.3229,2.32272,2.32285,10000000.0
2009-05-05 02:01:00,2.32238,2.32272,2.32238,2.32246,10000000.0
2009-05-05 02:02:00,2.32255,2.3229,2.32255,2.3228,13000000.0
2009-05-05 02:03:00,2.32263,2.32263,2.32246,2.32246,17000000.0
2009-05-05 02:04:00,2.32245,2.32252,2.32224,2.32252,12000000.0
2009-05-05 02:05:00,2.32218,2.32241,2.32217,2.32231,9000000.0
2009-05-05 02:06:00,2.32183,2.32183,2.32164,2.32164,7000000.0
2009-05-05 02:07:00,2.32155,2.32165,2.32146,2.32146,13000000.0
2009-05-05 02:08:00,2.32174,2.32174,2.32154,2.32162,16000000.0
2009-05-05 02:09:00,2.32181,2.32192,2.32178,2.32189,10000000.0
2009-05-05 02:10:00,2.3214,2.32155,2.32136,2.32138,8000000.0
2009-05-05 02:11:00,2.32126,2.32151,2.32126,2.32145,7000000.0
2009-05-05 02:12:00,2.32155,2.32175,2.32154,2.32173,14000000.0
2009-05-05 02:13:00,2.32155,2.32178,2.32155,2.32166,7000000.0
2009-05-05 02:14:00,2.32118,2.32118,2.3209,2.32115,7000000.0
2009-05-05 02:15:00,2.32087,2.32153,2.32085,2.32152,7000000.0
2009-05-05 02:16:00,2.32126,2.32126,2.32083,2.32111,8000000.0
2009-05-05 02:17:00,2.32133,2.32159,2.32133,2.32153,7000000.0
2009-05-05 02:18:00,2.32117,2.32117,2.32069,2.32103,11000000.0
2009-05-05 02:19:00,2.32076,2.32095,2.32076,2.32095,7000000.0
2009-05-05 02:20:00,2.32089,2.32089,2.32044,2.32068,12000000.0
2009-05-05 02:21:00,2.32056,2.32056,2.31973,2.31973,12000000.0
2009-05-05 02:22:00,2.31987,2.31987,2.31939,2.31954,7000000.0
2009-05-05 02:23:00,2.32027,2.32043,2.32017,2.32017,9000000.0
2009-05-05 02:24:00,2.3203,2.32075,2.3203,2.32051,8000000.0
2009-05-05 02:25:00,2.3205,2.3205,2.32027,2.32027,16000000.0
2009-05-05 02:26:00,2.32001,2.32001,2.31878,2.31878,20000000.0
2009-05-05 02:27:00,2.31894,2.3195,2.31894,2.31935,18000000.0
2009-05-05 02:28:00,2.31974,2.31974,2.31928,2.31939,10000000.0
2009-05-05 02:29:00,2.31927,2.31927,2.31913,2.3192,10000000.0
2009-05-05 02:30:00,2.31939,2.32053,2.31939,2.32053,10000000.0
2009-05-05 02:31:00,2.32048,2.32048,2.32023,2.32032,9000000.0
2009-05-05 02:32:00,2.32105,2.32105,2.32095,2.32095,14000000.0
2009-05-05 02:33:00,2.3204,2.32051,2.32022,2.3205,14000000.0
2009-05-05 02:34:00,2.3205,2.32071,2.32026,2.32071,9000000.0
2009-05-05 02:35:00,2.3209,2.32103,2.32085,2.32092,7000000.0
2009-05-05 02:36:00,2.32114,2.32114,2.32098,2.32107,11000000.0
2009-05-05 02:37:00,2.32095,2.32095,2.32078,2.32078,7000000.0
2009-05-05 02:38:00,2.32025,2.32042,2.32008,2.32032,7000000.0
2009-05-05 02:39:00,2.3201,2.3201,2.31937,2.31941,13000000.0
2009-05-05 02:40:00,2.31932,2.32018,2.31932,2.32004,11000000.0
2009-05-05 02:41:00,2.32099,2.3215,2.32099,2.32141,8000000.0
2009-05-05 02:42:00,2.32128,2.32128,2.32024,2.32024,10000000.0
2009-05-05 02:43:00,2.32069,2.32119,2.32069,2.3208,8000000.0
2009-05-05 02:44:00,2.32089,2.32123,2.32089,2.32104,10000000.0
2009-05-05 02:45:00,2.32103,2.32164,2.32103,2.32114,10000000.0
2009-05-05 02:46:00,2.3207,2.32154,2.3207,2.32125,10000000.0
2009-05-05 02:47:00,2.32145,2.32186,2.32137,2.32137,8000000.0
2009-05-05 02:48:00,2.32123,2.32154,2.32116,2.32116,11000000.0
2009-05-05 02:49:00,2.3212,2.32146,2.32097,2.32146,10000000.0
2009-05-05 02:50:00,2.3224,2.32255,2.322,2.32255,11000000.0
2009-05-05 02:51:00,2.32291,2.32317,2.3227,2.32317,10000000.0
2009-05-05 02:52:00,2.32304,2.32356,2.32303,2.32309,8000000.0
2009-05-05 02:53:00,2.32312,2.32312,2.32171,2.32215,8000000.0
2009-05-05 02:54:00,2.32202,2.32229,2.32198,2.32229,7000000.0
2009-05-05 02:55:00,2.32284,2.32298,2.32275,2.32291,8000000.0
2009-05-05 02:56:00,2.32295,2.32318,2.32292,2.32305,7000000.0
2009-05-05 02:57:00,2.32312,2.32312,2.32215,2.32215,8000000.0
2009-05-05 02:58:00,2.32201,2.32246,2.32201,2.32246,12000000.0
2009-05-05 02:59:00,2.32264,2.32352,2.32264,2.32352,19000000.0
2009-05-05 03:00:00,2.3229,2.32385,2.3229,2.32383,7000000.0
2009-05-05 03:01:00,2.32386,2.324,2.32386,2.32393,10000000.0
2009-05-05 03:02:00,2.32406,2.32461,2.32406,2.32461,7000000.0
2009-05-05 03:03:00,2.32468,2.32526,2.32438,2.32438,11000000.0
2009-05-05 03:04:00,2.32474,2.32493,2.32469,2.32469,7000000.0
2009-05-05 03:05:00,2.32424,2.32499,2.32424,2.32499,10000000.0
2009-05-05 03:06:00,2.32472,2.32472,2.32374,2.32374,11000000.0
2009-05-05 03:07:00,2.32339,2.32357,2.3232,2.3232,5000000.0
2009-05-05 03:08:00,2.32324,2.32388,2.32324,2.32388,8000000.0
2009-05-05 03:09:00,2.32398,2.32398,2.32358,2.32367,10000000.0
2009-05-05 03:10:00,2.32383,2.32394,2.32369,2.32369,10000000.0
2009-05-05 03:11:00,2.32376,2.32386,2.32337,2.32337,8000000.0
2009-05-05 03:12:00,2.32378,2.32402,2.32378,2.32398,7000000.0
2009-05-05 03:13:00,2.3241,2.32419,2.32401,2.32405,10000000.0
2009-05-05 03:14:00,2.32397,2.3244,2.32291,2.3244,16000000.0
2009-05-05 03:15:00,2.32582,2.326,2.32533,2.326,11000000.0
2009-05-05 03:16:00,2.3262,2.3268,2.3262,2.3268,5000000.0
2009-05-05 03:17:00,2.32627,2.32627,2.3248,2.3248,8000000.0
2009-05-05 03:18:00,2.32449,2.32545,2.32449,2.32545,6000000.0
2009-05-05 03:19:00,2.32573,2.32576,2.3255,2.3255,7000000.0
2009-05-05 03:20:00,2.32556,2.32556,2.32543,2.32543,7000000.0
2009-05-05 03:21:00,2.32537,2.32561,2.32537,2.32561,7000000.0
2009-05-05 03:22:00,2.32564,2.32564,2.32353,2.32537,8000000.0
2009-05-05 03:23:00,2.32524,2.32524,2.32484,2.32484,9000000.0
2009-05-05 03:24:00,2.32462,2.32472,2.32462,2.32472,7000000.0
2009-05-05 03:25:00,2.32516,2.32579,2.32516,2.32579,23000000.0
2009-05-05 03:26:00,2.32588,2.32588,2.32558,2.32564,9000000.0
2009-05-05 03:27:00,2.3257,2.32603,2.32566,2.32603,7000000.0
2009-05-05 03:28:00,2.3262,2.32643,2.3262,2.32643,7000000.0
2009-05-05 03:29:00,2.32651,2.32661,2.32626,2.32626,8000000.0
2009-05-05 03:30:00,2.32625,2.32648,2.32619,2.32633,10000000.0
2009-05-05 03:31:00,2.32596,2.3265,2.32596,2.3265,5000000.0
2009-05-05 03:32:00,2.32654,2.32656,2.32651,2.32651,10000000.0
2009-05-05 03:33:00,2.32728,2.32728,2.32685,2.32685,7000000.0
2009-05-05 03:34:00,2.32602,2.32623,2.32602,2.32623,11000000.0
2009-05-05 03:35:00,2.32661,2.32673,2.32647,2.32673,8000000.0
2009-05-05 03:36:00,2.32711,2.3272,2.32673,2.3269,8000000.0
2009-05-05 03:37:00,2.32618,2.32622,2.32602,2.32602,8000000.0
2009-05-05 03:38:00,2.32508,2.32653,2.32437,2.32653,8000000.0
2009-05-05 03:39:00,2.32726,2.32726,2.32654,2.32669,10000000.0
2009-05-05 03:40:00,2.32686,2.32686,2.32654,2.32654,10000000.0
2009-05-05 03:41:00,2.32618,2.32618,2.32572,2.32573,8000000.0
2009-05-05 03:42:00,2.32545,2.32545,2.32479,2.32501,7000000.0
2009-05-05 03:43:00,2.32491,2.32501,2.32491,2.32501,9000000.0
2009-05-05 03:44:00,2.3253,2.32536,2.32526,2.32536,9000000.0
2009-05-05 03:45:00,2.32562,2.32562,2.32528,2.32528,7000000.0
2009-05-05 03:46:00,2.32538,2.32629,2.32538,2.32563,8000000.0
2009-05-05 03:47:00,2.32553,2.32553,2.32511,2.32531,9000000.0
2009-05-05 03:48:00,2.3251,2.32529,2.32485,2.32529,10000000.0
2009-05-05 03:49:00,2.32515,2.32515,2.32486,2.32493,23000000.0
2009-05-05 03:50:00,2.3254,2.32549,2.32524,2.32544,7000000.0
2009-05-05 03:51:00,2.32565,2.32567,2.32506,2.32506,8000000.0
2009-05-05 03:52:00,2.32508,2.3251,2.32484,2.32501,9000000.0
2009-05-05 03:53:00,2.32484,2.32515,2.32484,2.32515,8000000.0
2009-05-05 03:54:00,2.32494,2.32496,2.32459,2.32486,9000000.0
2009-05-05 03:55:00,2.32458,2.32491,2.32458,2.32476,10000000.0
2009-05-05 03:56:00,2.32443,2.32449,2.3244,2.32442,12000000.0
2009-05-05 03:57:00,2.32447,2.32473,2.32447,2.32473,9000000.0
2009-05-05 03:58:00,2.32447,2.32457,2.32443,2.32457,8000000.0
2009-05-05 03:59:00,2.32448,2.32496,2.32432,2.3245,7000000.0
2009-05-05 04:00:00,2.32453,2.3247,2.32438,2.3247,18000000.0
2009-05-05 04:01:00,2.32467,2.32527,2.32467,2.32527,8000000.0
2009-05-05 04:02:00,2.32547,2.32547,2.3251,2.32529,25000000.0
2009-05-05 04:03:00,2.32517,2.32522,2.32482,2.32485,12000000.0
2009-05-05 04:04:00,2.3251,2.3251,2.32492,2.32508,9000000.0
2009-05-05 04:05:00,2.32508,2.32537,2.32494,2.325,7000000.0
2009-05-05 04:06:00,2.32493,2.32522,2.32477,2.32512,11000000.0
2009-05-05 04:07:00,2.32502,2.32502,2.32463,2.32463,7000000.0
2009-05-05 04:08:00,2.32451,2.32475,2.32447,2.32447,10000000.0
2009-05-05 04:09:00,2.32418,2.32418,2.32362,2.32362,5000000.0
2009-05-05 04:10:00,2.3236,2.32428,2.3236,2.32423,9000000.0
2009-05-05 04:11:00,2.32502,2.32548,2.32502,2.32526,7000000.0
2009-05-05 04:12:00,2.32579,2.32607,2.32579,2.3258,11000000.0
2009-05-05 04:13:00,2.32574,2.3259,2.32557,2.32557,8000000.0
2009-05-05 04:14:00,2.32529,2.32529,2.32433,2.32452,7000000.0
2009-05-05 04:15:00,2.32374,2.32409,2.32286,2.32286,8000000.0
2009-05-05 04:16:00,2.32312,2.32312,2.32227,2.32241,8000000.0
2009-05-05 04:17:00,2.32298,2.32356,2.32298,2.32302,19000000.0
2009-05-05 04:18:00,2.3229,2.32304,2.32243,2.32253,8000000.0
2009-05-05 04:19:00,2.32227,2.32274,2.3221,2.32274,21000000.0
2009-05-05 04:20:00,2.32334,2.32334,2.32217,2.32221,11000000.0
2009-05-05 04:21:00,2.32238,2.32316,2.32238,2.32316,7000000.0
2009-05-05 04:22:00,2.32421,2.32421,2.32361,2.32361,8000000.0
2009-05-05 04:23:00,2.32392,2.32392,2.32323,2.32323,9000000.0
2009-05-05 04:24:00,2.32318,2.32358,2.32318,2.32358,12000000.0
2009-05-05 04:25:00,2.32367,2.32381,2.32347,2.32347,9000000.0
2009-05-05 04:26:00,2.32244,2.32244,2.32201,2.32241,8000000.0
2009-05-05 04:27:00,2.3224,2.32261,2.3224,2.32253,9000000.0
2009-05-05 04:28:00,2.32254,2.32263,2.32253,2.32262,14000000.0
2009-05-05 04:29:00,2.32266,2.32289,2.32262,2.32289,16000000.0
2009-05-05 04:30:00,2.32299,2.32326,2.32299,2.323,25000000.0
2009-05-05 04:31:00,2.32297,2.32321,2.32296,2.32321,5000000.0
2009-05-05 04:32:00,2.3227,2.3227,2.32215,2.32228,6000000.0
2009-05-05 04:33:00,2.32176,2.32178,2.32167,2.32167,10000000.0
2009-05-05 04:34:00,2.32219,2.32287,2.32216,2.32274,15000000.0
2009-05-05 04:35:00,2.3229,2.32361,2.3229,2.32307,9000000.0
2009-05-05 04:36:00,2.32321,2.32325,2.32314,2.32314,7000000.0
2009-05-05 04:37:00,2.32329,2.32391,2.32329,2.32384,7000000.0
2009-05-05 04:38:00,2.3233,2.32333,2.32312,2.32328,10000000.0
2009-05-05 04:39:00,2.32296,2.32296,2.32245,2.32275,11000000.0
2009-05-05 04:40:00,2.32247,2.32255,2.32193,2.32255,11000000.0
2009-05-05 04:41:00,2.32231,2.32231,2.32145,2.32145,9000000.0
2009-05-05 04:42:00,2.32122,2.32122,2.32094,2.32115,11000000.0
2009-05-05 04:43:00,2.3213,2.32146,2.32129,2.32146,9000000.0
2009-05-05 04:44:00,2.32133,2.32133,2.32064,2.32073,8000000.0
2009-05-05 04:45:00,2.32028,2.32051,2.32002,2.32002,9000000.0
2009-05-05 04:46:00,2.32079,2.32097,2.32079,2.32079,7000000.0
2009-05-05 04:47:00,2.32086,2.32105,2.32077,2.321,8000000.0
2009-05-05 04:48:00,2.32071,2.32137,2.32058,2.32137,7000000.0
2009-05-05 04:49:00,2.32156,2.32215,2.32156,2.32183,6000000.0
2009-05-05 04:50:00,2.32182,2.32239,2.32182,2.32239,7000000.0
2009-05-05 04:51:00,2.32244,2.32268,2.32244,2.32268,15000000.0
2009-05-05 04:52:00,2.32256,2.32264,2.32251,2.32264,9000000.0
2009-05-05 04:53:00,2.32263,2.32263,2.32233,2.32233,8000000.0
2009-05-05 04:54:00,2.32232,2.32264,2.32232,2.32264,11000000.0
2009-05-05 04:55:00,2.32278,2.32278,2.32152,2.32152,11000000.0
2009-05-05 04:56:00,2.32132,2.32138,2.32132,2.32137,12000000.0
2009-05-05 04:57:00,2.32136,2.3214,2.32134,2.32139,8000000.0
2009-05-05 04:58:00,2.32223,2.32252,2.32223,2.32242,9000000.0
2009-05-05 04:59:00,2.32227,2.32227,2.32203,2.32203,12000000.0
2009-05-05 05:00:00,2.3219,2.32192,2.32186,2.32187,9000000.0
2009-05-05 05:01:00,2.32182,2.322,2.32182,2.32198,7000000.0
2009-05-05 05:02:00,2.32198,2.3221,2.32194,2.32194,7000000.0
2009-05-05 05:03:00,2.32118,2.32131,2.32091,2.32131,8000000.0
2009-05-05 05:04:00,2.32177,2.32177,2.32139,2.32139,9000000.0
2009-05-05 05:05:00,2.32117,2.32125,2.32088,2.32119,13000000.0
2009-05-05 05:06:00,2.32101,2.32101,2.32069,2.32069,8000000.0
2009-05-05 05:07:00,2.3208,2.32111,2.3208,2.32111,10000000.0
2009-05-05 05:08:00,2.32085,2.32089,2.32074,2.32089,6000000.0
2009-05-05 05:09:00,2.32094,2.32135,2.32082,2.32135,16000000.0
2009-05-05 05:10:00,2.32152,2.32211,2.32083,2.32211,12000000.0
2009-05-05 05:11:00,2.32143,2.3215,2.32105,2.32105,11000000.0
2009-05-05 05:12:00,2.32102,2.32145,2.32102,2.32145,16000000.0
2009-05-05 05:13:00,2.32163,2.32203,2.32163,2.32198,9000000.0
2009-05-05 05:14:00,2.32266,2.3228,2.32189,2.32263,12000000.0
2009-05-05 05:15:00,2.32205,2.32205,2.32186,2.32205,8000000.0
2009-05-05 05:16:00,2.32191,2.32191,2.32127,2.32127,11000000.0
2009-05-05 05:17:00,2.32167,2.32181,2.32143,2.32143,9000000.0
2009-05-05 05:18:00,2.3214,2.3214,2.32128,2.32128,16000000.0
2009-05-05 05:19:00,2.32136,2.32208,2.32136,2.32194,9000000.0
2009-05-05 05:20:00,2.32171,2.32202,2.32164,2.32177,11000000.0
2009-05-05 05:21:00,2.32169,2.32176,2.32167,2.32173,15000000.0
2009-05-05 05:22:00,2.32172,2.32172,2.32151,2.32152,28000000.0
2009-05-05 05:23:00,2.32143,2.32147,2.32142,2.32147,26000000.0
2009-05-05 05:24:00,2.32118,2.32118,2.32063,2.32099,27000000.0
2009-05-05 05:25:00,2.32064,2.32064,2.32015,2.3203,47000000.0
2009-05-05 05:26:00,2.3203,2.3203,2.31947,2.31967,38000000.0
2009-05-05 05:27:00,2.31951,2.31951,2.31904,2.31904,7000000.0
2009-05-05 05:28:00,2.31914,2.31928,2.31902,2.31927,22000000.0
2009-05-05 05:29:00,2.31942,2.32001,2.31921,2.32001,11000000.0
2009-05-05 05:30:00,2.32026,2.32026,2.31903,2.31903,7000000.0
2009-05-05 05:31:00,2.31886,2.31925,2.31886,2.31914,10000000.0
2009-05-05 05:32:00,2.32001,2.3214,2.32001,2.32065,10000000.0
2009-05-05 05:33:00,2.32099,2.32132,2.32099,2.32118,8000000.0
2009-05-05 05:34:00,2.3213,2.3215,2.3213,2.32148,8000000.0
2009-05-05 05:35:00,2.32093,2.32104,2.32056,2.32056,10000000.0
2009-05-05 05:36:00,2.32058,2.32058,2.32048,2.32048,15000000.0
2009-05-05 05:37:00,2.32052,2.32058,2.32049,2.32058,11000000.0
2009-05-05 05:38:00,2.32092,2.32093,2.3202,2.32031,11000000.0
2009-05-05 05:39:00,2.32061,2.32061,2.31993,2.32021,7000000.0
2009-05-05 05:40:00,2.32079,2.32161,2.32079,2.32136,5000000.0
2009-05-05 05:41:00,2.32121,2.32121,2.32113,2.32113,9000000.0
2009-05-05 05:42:00,2.32116,2.32121,2.32114,2.32114,16000000.0
2009-05-05 05:43:00,2.32115,2.32135,2.32102,2.32102,8000000.0
2009-05-05 05:44:00,2.3205,2.32054,2.32044,2.32044,9000000.0
2009-05-05 05:45:00,2.32038,2.32038,2.32017,2.32017,13000000.0
2009-05-05 05:46:00,2.32002,2.32002,2.31935,2.31935,10000000.0
2009-05-05 05:47:00,2.31918,2.31932,2.31918,2.31918,15000000.0
2009-05-05 05:48:00,2.31911,2.3194,2.31903,2.31928,11000000.0
2009-05-05 05:49:00,2.31923,2.31925,2.3192,2.3192,8000000.0
2009-05-05 05:50:00,2.31915,2.3193,2.31899,2.31907,13000000.0
2009-05-05 05:51:00,2.31923,2.31923,2.31907,2.31909,30000000.0
2009-05-05 05:52:00,2.31923,2.31974,2.31892,2.31974,15000000.0
2009-05-05 05:53:00,2.32005,2.32031,2.32005,2.32031,8000000.0
2009-05-05 05:54:00,2.32026,2.32026,2.32008,2.32024,16000000.0
2009-05-05 05:55:00,2.32015,2.32022,2.32002,2.32021,11000000.0
2009-05-05 05:56:00,2.31961,2.31973,2.31957,2.31973,33000000.0
2009-05-05 05:57:00,2.32017,2.32042,2.32017,2.32042,11000000.0
2009-05-05 05:58:00,2.32076,2.32076,2.32069,2.32076,19000000.0
2009-05-05 05:59:00,2.32072,2.32072,2.32041,2.32049,12000000.0
2009-05-05 06:00:00,2.32021,2.32031,2.31992,2.31992,25000000.0
2009-05-05 06:01:00,2.31972,2.32011,2.31972,2.31983,16000000.0
2009-05-05 06:02:00,2.31986,2.31986,2.31953,2.31953,13000000.0
2009-05-05 06:03:00,2.31876,2.31879,2.31835,2.31835,22000000.0
2009-05-05 06:04:00,2.31856,2.31873,2.3185,2.31873,11000000.0
2009-05-05 06:05:00,2.31874,2.31882,2.31872,2.31872,9000000.0
2009-05-05 06:06:00,2.31852,2.31865,2.31843,2.31864,8000000.0
2009-05-05 06:07:00,2.31934,2.31945,2.31883,2.31883,10000000.0
2009-05-05 06:08:00,2.3183,2.31831,2.31796,2.31831,8000000.0
2009-05-05 06:09:00,2.31881,2.31881,2.31825,2.31825,10000000.0
2009-05-05 06:10:00,2.31804,2.31809,2.318,2.31803,8000000.0
2009-05-05 06:11:00,2.31773,2.31798,2.31771,2.31798,7000000.0
2009-05-05 06:12:00,2.31798,2.31837,2.31774,2.31837,10000000.0
2009-05-05 06:13:00,2.31851,2.31851,2.31831,2.31831,15000000.0
2009-05-05 06:14:00,2.31885,2.31941,2.31885,2.31916,10000000.0
2009-05-05 06:15:00,2.31935,2.31973,2.31935,2.31973,18000000.0
2009-05-05 06:16:00,2.3194,2.31976,2.31934,2.31934,11000000.0
2009-05-05 06:17:00,2.31909,2.31909,2.31895,2.31903,7000000.0
2009-05-05 06:18:00,2.31919,2.31953,2.31919,2.31953,13000000.0
2009-05-05 06:19:00,2.31975,2.32029,2.31975,2.3201,12000000.0
2009-05-05 06:20:00,2.31962,2.31963,2.31946,2.31946,18000000.0
2009-05-05 06:21:00,2.31965,2.32011,2.31916,2.31916,26000000.0
2009-05-05 06:22:00,2.31917,2.3194,2.31917,2.31935,10000000.0
2009-05-05 06:23:00,2.31927,2.3195,2.31927,2.3195,11000000.0
2009-05-05 06:24:00,2.3197,2.3197,2.31924,2.3197,11000000.0
2009-05-05 06:25:00,2.31965,2.31976,2.31954,2.31956,10000000.0
2009-05-05 06:26:00,2.31987,2.32036,2.31987,2.31987,7000000.0
2009-05-05 06:27:00,2.31971,2.31982,2.31956,2.31982,8000000.0
2009-05-05 06:28:00,2.3192,2.3192,2.31883,2.31913,7000000.0
2009-05-05 06:29:00,2.31933,2.32031,2.3188,2.32031,9000000.0
2009-05-05 06:30:00,2.31925,2.31925,2.31731,2.31888,11000000.0
2009-05-05 06:31:00,2.31874,2.31913,2.3185,2.31913,20000000.0
2009-05-05 06:32:00,2.31898,2.31898,2.3181,2.31879,31000000.0
2009-05-05 06:33:00,2.31839,2.31935,2.31794,2.31935,17000000.0
2009-05-05 06:34:00,2.31943,2.31943,2.31794,2.31794,9000000.0
2009-05-05 06:35:00,2.31787,2.3181,2.31765,2.31765,8000000.0
2009-05-05 06:36:00,2.31784,2.31784,2.31761,2.31766,10000000.0
2009-05-05 06:37:00,2.31746,2.31763,2.31743,2.31743,7000000.0
2009-05-05 06:38:00,2.31581,2.31595,2.3156,2.31595,8000000.0
2009-05-05 06:39:00,2.3162,2.3162,2.31592,2.31592,12000000.0
2009-05-05 06:40:00,2.31575,2.31575,2.3147,2.3147,7000000.0
2009-05-05 06:41:00,2.31527,2.31622,2.31527,2.31622,7000000.0
2009-05-05 06:42:00,2.31649,2.31649,2.31607,2.3161,7000000.0
2009-05-05 06:43:00,2.31612,2.31636,2.31612,2.3163,9000000.0
2009-05-05 06:44:00,2.31657,2.31722,2.31618,2.31618,11000000.0
2009-05-05 06:45:00,2.31546,2.31575,2.3151,2.3151,8000000.0
2009-05-05 06:46:00,2.31562,2.31599,2.31562,2.31599,8000000.0
2009-05-05 06:47:00,2.31645,2.31645,2.31418,2.316,8000000.0
2009-05-05 06:48:00,2.31668,2.31687,2.31662,2.31675,8000000.0
2009-05-05 06:49:00,2.31644,2.31663,2.31596,2.31596,9000000.0
2009-05-05 06:50:00,2.3158,2.3158,2.31559,2.31566,9000000.0
2009-05-05 06:51:00,2.31517,2.31552,2.31517,2.31534,11000000.0
2009-05-05 06:52:00,2.31544,2.31546,2.31539,2.31539,7000000.0
2009-05-05 06:53:00,2.31492,2.31492,2.31439,2.31453,8000000.0
2009-05-05 06:54:00,2.31506,2.31602,2.31506,2.31602,11000000.0
2009-05-05 06:55:00,2.31602,2.31602,2.31568,2.31568,8000000.0
2009-05-05 06:56:00,2.31659,2.31659,2.31602,2.31606,13000000.0
2009-05-05 06:57:00,2.31613,2.31627,2.31517,2.31517,18000000.0
2009-05-05 06:58:00,2.31521,2.31635,2.31521,2.31603,16000000.0
2009-05-05 06:59:00,2.31624,2.31624,2.31491,2.31491,11000000.0
2009-05-05 07:00:00,2.31527,2.31608,2.31527,2.31608,8000000.0
2009-05-05 07:01:00,2.31626,2.31626,2.31552,2.31552,14000000.0
2009-05-05 07:02:00,2.31517,2.31652,2.31517,2.31652,18000000.0
2009-05-05 07:03:00,2.31689,2.31689,2.316,2.31653,8000000.0
2009-05-05 07:04:00,2.31666,2.31688,2.31666,2.31688,8000000.0
2009-05-05 07:05:00,2.31677,2.31721,2.31651,2.31715,10000000.0
2009-05-05 07:06:00,2.31736,2.31783,2.31736,2.31783,8000000.0
2009-05-05 07:07:00,2.31803,2.31813,2.318,2.31808,15000000.0
2009-05-05 07:08:00,2.31806,2.31835,2.31802,2.31835,18000000.0
2009-05-05 07:09:00,2.31807,2.31882,2.31807,2.31881,8000000.0
2009-05-05 07:10:00,2.31891,2.31986,2.31891,2.31986,18000000.0
2009-05-05 07:11:00,2.31976,2.31976,2.31806,2.31806,11000000.0
2009-05-05 07:12:00,2.31753,2.3182,2.3173,2.3182,11000000.0
2009-05-05 07:13:00,2.31849,2.31855,2.31846,2.31847,9000000.0
2009-05-05 07:14:00,2.31768,2.31774,2.31759,2.3176,12000000.0
2009-05-05 07:15:00,2.31775,2.31796,2.31775,2.31796,7000000.0
2009-05-05 07:16:00,2.31842,2.31855,2.31842,2.31855,12000000.0
2009-05-05 07:17:00,2.31847,2.31872,2.31847,2.3186,15000000.0
2009-05-05 07:18:00,2.31863,2.31932,2.31863,2.31929,8000000.0
2009-05-05 07:19:00,2.31897,2.31897,2.31826,2.31826,7000000.0
2009-05-05 07:20:00,2.3184,2.31867,2.3184,2.31867,9000000.0
2009-05-05 07:21:00,2.31916,2.31928,2.31908,2.31928,10000000.0
2009-05-05 07:22:00,2.31982,2.31984,2.31954,2.31954,7000000.0
2009-05-05 07:23:00,2.32016,2.32093,2.32016,2.32093,11000000.0
2009-05-05 07:24:00,2.32012,2.32012,2.31972,2.32008,23000000.0
2009-05-05 07:25:00,2.32042,2.3205,2.32028,2.32028,28000000.0
2009-05-05 07:26:00,2.32012,2.32012,2.3199,2.32005,14000000.0
2009-05-05 07:27:00,2.3203,2.321,2.3203,2.321,20000000.0
2009-05-05 07:28:00,2.32108,2.32108,2.32019,2.32019,17000000.0
2009-05-05 07:29:00,2.32041,2.32041,2.32016,2.3203,27000000.0
2009-05-05 07:30:00,2.32044,2.32044,2.32,2.32,20000000.0
2009-05-05 07:31:00,2.3203,2.3203,2.31996,2.31996,7000000.0
2009-05-05 07:32:00,2.31979,2.31979,2.31957,2.31977,11000000.0
2009-05-05 07:33:00,2.32083,2.32136,2.32083,2.32104,22000000.0
2009-05-05 07:34:00,2.32089,2.32119,2.32064,2.32119,16000000.0
2009-05-05 07:35:00,2.32113,2.32165,2.32113,2.32158,15000000.0
2009-05-05 07:36:00,2.3218,2.32205,2.3218,2.3218,8000000.0
2009-05-05 07:37:00,2.32193,2.32269,2.32193,2.32214,12000000.0
2009-05-05 07:38:00,2.32241,2.32241,2.32211,2.32211,7000000.0
2009-05-05 07:39:00,2.32223,2.32229,2.32208,2.32218,14000000.0
2009-05-05 07:40:00,2.32214,2.32235,2.32214,2.32228,9000000.0
2009-05-05 07:41:00,2.32248,2.32252,2.322,2.322,24000000.0
2009-05-05 07:42:00,2.32212,2.32268,2.32208,2.32268,17000000.0
2009-05-05 07:43:00,2.32291,2.32303,2.32284,2.32289,22000000.0
2009-05-05 07:44:00,2.32305,2.32313,2.32273,2.32313,10000000.0
2009-05-05 07:45:00,2.32311,2.32311,2.3227,2.32283,15000000.0
2009-05-05 07:46:00,2.32289,2.32289,2.32245,2.32275,17000000.0
2009-05-05 07:47:00,2.32312,2.32322,2.32289,2.32289,15000000.0
2009-05-05 07:48:00,2.32288,2.32308,2.32277,2.32308,10000000.0
2009-05-05 07:49:00,2.32335,2.32336,2.32298,2.32298,20000000.0
2009-05-05 07:50:00,2.32297,2.32298,2.32285,2.32285,17000000.0
2009-05-05 07:51:00,2.32308,2.32339,2.32308,2.32327,15000000.0
2009-05-05 07:52:00,2.32364,2.32434,2.32363,2.32363,29000000.0
2009-05-05 07:53:00,2.3232,2.3232,2.3226,2.3226,13000000.0
2009-05-05 07:54:00,2.32226,2.32229,2.32198,2.32223,23000000.0
2009-05-05 07:55:00,2.32258,2.32258,2.32217,2.32235,27000000.0
2009-05-05 07:56:00,2.32285,2.32323,2.32285,2.32323,18000000.0
2009-05-05 07:57:00,2.32335,2.32377,2.32321,2.32377,20000000.0
2009-05-05 07:58:00,2.32388,2.32388,2.32286,2.32286,13000000.0
2009-05-05 07:59:00,2.32291,2.32305,2.32291,2.32304,23000000.0
2009-05-05 08:00:00,2.323,2.32338,2.32265,2.32338,31000000.0
2009-05-05 08:01:00,2.32391,2.32407,2.32382,2.32407,13000000.0
2009-05-05 08:02:00,2.32413,2.32452,2.32413,2.32451,12000000.0
2009-05-05 08:03:00,2.32395,2.32395,2.32342,2.32342,20000000.0
2009-05-05 08:04:00,2.32337,2.32375,2.32331,2.32375,30000000.0
2009-05-05 08:05:00,2.32366,2.32366,2.32314,2.32314,9000000.0
2009-05-05 08:06:00,2.32305,2.32315,2.32298,2.32299,21000000.0
2009-05-05 08:07:00,2.32249,2.32283,2.32223,2.32223,15000000.0
2009-05-05 08:08:00,2.32129,2.3215,2.321,2.321,25000000.0
2009-05-05 08:09:00,2.32134,2.32158,2.32131,2.32154,23000000.0
2009-05-05 08:10:00,2.32173,2.32173,2.32137,2.32164,27000000.0
2009-05-05 08:11:00,2.32183,2.32207,2.32159,2.32193,18000000.0
2009-05-05 08:12:00,2.32153,2.32284,2.32126,2.32284,22000000.0
2009-05-05 08:13:00,2.32245,2.32297,2.32245,2.32293,18000000.0
2009-05-05 08:14:00,2.32285,2.32285,2.32172,2.32172,33000000.0
2009-05-05 08:15:00,2.32161,2.32195,2.32146,2.32195,21000000.0
2009-05-05 08:16:00,2.32185,2.32185,2.32092,2.32116,21000000.0
2009-05-05 08:17:00,2.32111,2.32111,2.32036,2.32036,19000000.0
2009-05-05 08:18:00,2.32059,2.32126,2.32051,2.32096,17000000.0
2009-05-05 08:19:00,2.32075,2.32075,2.31991,2.31991,16000000.0
2009-05-05 08:20:00,2.32029,2.32029,2.31978,2.31978,13000000.0
2009-05-05 08:21:00,2.3198,2.31998,2.31975,2.31977,18000000.0
2009-05-05 08:22:00,2.31989,2.32011,2.3195,2.32011,26000000.0
2009-05-05 08:23:00,2.32011,2.32023,2.31973,2.31973,16000000.0
2009-05-05 08:24:00,2.31954,2.31974,2.31922,2.31922,28000000.0
2009-05-05 08:25:00,2.31913,2.31929,2.3188,2.31886,49000000.0
2009-05-05 08:26:00,2.31874,2.31932,2.31874,2.31926,14000000.0
2009-05-05 08:27:00,2.31905,2.31905,2.31854,2.31854,31000000.0
2009-05-05 08:28:00,2.31861,2.31877,2.31828,2.31862,28000000.0
2009-05-05 08:29:00,2.31864,2.31893,2.31783,2.31788,32000000.0
2009-05-05 08:30:00,2.31773,2.31798,2.31767,2.31798,28000000.0
2009-05-05 08:31:00,2.31801,2.31884,2.31801,2.31884,40000000.0
2009-05-05 08:32:00,2.31839,2.31846,2.31785,2.31802,51000000.0
2009-05-05 08:33:00,2.3181,2.31862,2.31805,2.31805,48000000.0
2009-05-05 08:34:00,2.31841,2.31841,2.31814,2.31818,49000000.0
2009-05-05 08:35:00,2.31823,2.31941,2.31823,2.31941,39000000.0
2009-05-05 08:36:00,2.31979,2.32003,2.31979,2.32003,12000000.0
2009-05-05 08:37:00,2.31973,2.31973,2.31801,2.31801,25000000.0
2009-05-05 08:38:00,2.31776,2.31776,2.31738,2.31738,21000000.0
2009-05-05 08:39:00,2.31714,2.31714,2.31702,2.31712,23000000.0
2009-05-05 08:40:00,2.31612,2.31612,2.3153,2.3153,36000000.0
2009-05-05 08:41:00,2.31577,2.31627,2.31577,2.31615,30000000.0
2009-05-05 08:42:00,2.31642,2.31658,2.31617,2.31641,17000000.0
2009-05-05 08:43:00,2.31618,2.31618,2.31587,2.31587,23000000.0
2009-05-05 08:44:00,2.31507,2.31536,2.31506,2.31506,17000000.0
2009-05-05 08:45:00,2.31553,2.31553,2.31529,2.31541,37000000.0
2009-05-05 08:46:00,2.31519,2.31553,2.31519,2.31553,23000000.0
2009-05-05 08:47:00,2.31546,2.31621,2.31541,2.31621,25000000.0
2009-05-05 08:48:00,2.31614,2.31616,2.31341,2.31341,36000000.0
2009-05-05 08:49:00,2.31348,2.31402,2.31348,2.31357,27000000.0
2009-05-05 08:50:00,2.31428,2.31458,2.31388,2.31442,56000000.0
2009-05-05 08:51:00,2.31421,2.31516,2.31398,2.31516,32000000.0
2009-05-05 08:52:00,2.31544,2.31657,2.31544,2.31626,39000000.0
2009-05-05 08:53:00,2.3158,2.31637,2.31573,2.31619,63000000.0
2009-05-05 08:54:00,2.31666,2.31684,2.31628,2.31649,42000000.0
2009-05-05 08:55:00,2.31597,2.31627,2.31597,2.31614,55000000.0
2009-05-05 08:56:00,2.31642,2.31678,2.31642,2.31647,21000000.0
2009-05-05 08:57:00,2.31641,2.31669,2.31641,2.31669,23000000.0
2009-05-05 08:58:00,2.31702,2.31781,2.31702,2.31774,18000000.0
2009-05-05 08:59:00,2.318,2.318,2.31768,2.31768,12000000.0
2009-05-05 09:00:00,2.31742,2.31742,2.31623,2.31623,26000000.0
2009-05-05 09:01:00,2.31666,2.31741,2.31666,2.31692,19000000.0
2009-05-05 09:02:00,2.31756,2.31837,2.31756,2.31837,15000000.0
2009-05-05 09:03:00,2.31847,2.31847,2.31787,2.31787,16000000.0
2009-05-05 09:04:00,2.3177,2.31804,2.31761,2.31761,22000000.0
2009-05-05 09:05:00,2.31712,2.31736,2.31712,2.31723,11000000.0
2009-05-05 09:06:00,2.31781,2.31796,2.31732,2.31796,31000000.0
2009-05-05 09:07:00,2.3178,2.3178,2.31671,2.31671,33000000.0
2009-05-05 09:08:00,2.31668,2.3169,2.31666,2.31681,17000000.0
2009-05-05 09:09:00,2.31614,2.31614,2.31547,2.31574,37000000.0
2009-05-05 09:10:00,2.31544,2.31544,2.31521,2.3153,31000000.0
2009-05-05 09:11:00,2.31553,2.31626,2.31553,2.31626,26000000.0
2009-05-05 09:12:00,2.31651,2.31683,2.31629,2.31683,41000000.0
2009-05-05 09:13:00,2.31679,2.31679,2.31642,2.31642,61000000.0
2009-05-05 09:14:00,2.31659,2.31684,2.31629,2.31643,57000000.0
2009-05-05 09:15:00,2.31588,2.31649,2.31588,2.31634,33000000.0
2009-05-05 09:16:00,2.31633,2.31653,2.31633,2.31653,39000000.0
2009-05-05 09:17:00,2.31673,2.31827,2.31673,2.31827,40000000.0
2009-05-05 09:18:00,2.31756,2.31877,2.31722,2.31877,68000000.0
2009-05-05 09:19:00,2.31834,2.31852,2.31821,2.31848,52000000.0
2009-05-05 09:20:00,2.31802,2.31825,2.31802,2.31807,37000000.0
2009-05-05 09:21:00,2.31823,2.31832,2.31794,2.31795,61000000.0
2009-05-05 09:22:00,2.3179,2.31813,2.31786,2.31811,63000000.0
2009-05-05 09:23:00,2.31853,2.31882,2.31851,2.31882,65000000.0
2009-05-05 09:24:00,2.3195,2.3204,2.3195,2.3204,47000000.0
2009-05-05 09:25:00,2.32068,2.32089,2.32068,2.32089,32000000.0
2009-05-05 09:26:00,2.32078,2.32085,2.32068,2.32068,29000000.0
2009-05-05 09:27:00,2.32072,2.32091,2.32055,2.32055,55000000.0
2009-05-05 09:28:00,2.32033,2.321,2.31935,2.31968,46000000.0
2009-05-05 09:29:00,2.31951,2.31954,2.31911,2.31911,32000000.0
2009-05-05 09:30:00,2.31896,2.31896,2.31783,2.31783,24000000.0
2009-05-05 09:31:00,2.31826,2.31883,2.31803,2.31803,18000000.0
2009-05-05 09:32:00,2.31807,2.31874,2.31807,2.31874,35000000.0
2009-05-05 09:33:00,2.31856,2.31873,2.31817,2.31844,43000000.0
2009-05-05 09:34:00,2.31833,2.31833,2.31787,2.31806,31000000.0
2009-05-05 09:35:00,2.31829,2.31829,2.31726,2.31785,47000000.0
2009-05-05 09:36:00,2.31714,2.31714,2.31649,2.31675,34000000.0
2009-05-05 09:37:00,2.31712,2.31735,2.31666,2.31666,49000000.0
2009-05-05 09:38:00,2.31657,2.31727,2.31629,2.31727,37000000.0
2009-05-05 09:39:00,2.31732,2.31732,2.31657,2.31711,61000000.0
2009-05-05 09:40:00,2.31732,2.31779,2.31706,2.31779,46000000.0
2009-05-05 09:41:00,2.31816,2.31816,2.31609,2.31609,33000000.0
2009-05-05 09:42:00,2.31603,2.31723,2.31603,2.31669,60000000.0
2009-05-05 09:43:00,2.31667,2.31686,2.31624,2.31624,66000000.0
2009-05-05 09:44:00,2.31574,2.31574,2.31512,2.31512,21000000.0
2009-05-05 09:45:00,2.31535,2.31535,2.31413,2.31413,22000000.0
2009-05-05 09:46:00,2.31439,2.31471,2.31439,2.31461,30000000.0
2009-05-05 09:47:00,2.31469,2.31484,2.31457,2.31483,24000000.0
2009-05-05 09:48:00,2.31506,2.31511,2.31483,2.31499,34000000.0
2009-05-05 09:49:00,2.31479,2.31486,2.31472,2.31486,26000000.0
2009-05-05 09:50:00,2.31472,2.315,2.31472,2.315,34000000.0
2009-05-05 09:51:00,2.31586,2.31617,2.31586,2.31591,56000000.0
2009-05-05 09:52:00,2.31593,2.31623,2.31593,2.31594,38000000.0
2009-05-05 09:53:00,2.31583,2.3161,2.31583,2.31589,32000000.0
2009-05-05 09:54:00,2.31577,2.31583,2.31535,2.31535,36000000.0
2009-05-05 09:55:00,2.31535,2.31579,2.31528,2.31579,38000000.0
2009-05-05 09:56:00,2.31551,2.31582,2.31539,2.3156,38000000.0
2009-05-05 09:57:00,2.31532,2.31532,2.31452,2.31452,30000000.0
2009-05-05 09:58:00,2.31448,2.31465,2.31422,2.31422,52000000.0
2009-05-05 09:59:00,2.31438,2.31523,2.31438,2.31523,32000000.0
2009-05-05 10:00:00,2.3153,2.3153,2.31475,2.31475,39000000.0
2009-05-05 10:01:00,2.31484,2.31484,2.31452,2.31461,44000000.0
2009-05-05 10:02:00,2.31467,2.31508,2.31464,2.31476,34000000.0
2009-05-05 10:03:00,2.31405,2.31405,2.31242,2.31242,47000000.0
2009-05-05 10:04:00,2.31198,2.31198,2.31165,2.3119,32000000.0
2009-05-05 10:05:00,2.31201,2.31247,2.31201,2.31247,32000000.0
2009-05-05 10:06:00,2.31249,2.31255,2.31126,2.31126,42000000.0
2009-05-05 10:07:00,2.31057,2.31057,2.31018,2.3104,51000000.0
2009-05-05 10:08:00,2.31084,2.31152,2.31084,2.31152,54000000.0
2009-05-05 10:09:00,2.31205,2.31205,2.31111,2.31148,53000000.0
2009-05-05 10:10:00,2.31134,2.31145,2.31104,2.31128,72000000.0
2009-05-05 10:11:00,2.311,2.31106,2.31061,2.31061,61000000.0
2009-05-05 10:12:00,2.31124,2.31149,2.31124,2.3113,65000000.0
2009-05-05 10:13:00,2.31068,2.31068,2.30896,2.30966,56000000.0
2009-05-05 10:14:00,2.3093,2.3093,2.30888,2.30928,49000000.0
2009-05-05 10:15:00,2.30999,2.31031,2.30988,2.3103,46000000.0
2009-05-05 10:16:00,2.31054,2.31104,2.31049,2.31049,33000000.0
2009-05-05 10:17:00,2.31058,2.31107,2.31058,2.31107,37000000.0
2009-05-05 10:18:00,2.31088,2.31091,2.31079,2.31087,50000000.0
2009-05-05 10:19:00,2.31094,2.31102,2.31075,2.31102,59000000.0
2009-05-05 10:20:00,2.31126,2.31127,2.31112,2.31121,41000000.0
2009-05-05 10:21:00,2.31128,2.31152,2.31101,2.31101,44000000.0
2009-05-05 10:22:00,2.31075,2.3112,2.31075,2.31117,47000000.0
2009-05-05 10:23:00,2.31079,2.31096,2.31069,2.31092,58000000.0
2009-05-05 10:24:00,2.31072,2.31141,2.31068,2.31141,43000000.0
2009-05-05 10:25:00,2.31124,2.31124,2.31044,2.31044,60000000.0
2009-05-05 10:26:00,2.31053,2.31121,2.31053,2.31121,64000000.0
2009-05-05 10:27:00,2.31128,2.31148,2.31128,2.31146,54000000.0
2009-05-05 10:28:00,2.31151,2.31153,2.31136,2.31147,62000000.0
2009-05-05 10:29:00,2.31146,2.31167,2.31145,2.31152,61000000.0
2009-05-05 10:30:00,2.31153,2.31153,2.31134,2.3114,36000000.0
2009-05-05 10:31:00,2.31138,2.31138,2.31099,2.31117,39000000.0
2009-05-05 10:32:00,2.31114,2.31127,2.31105,2.31127,44000000.0
2009-05-05 10:33:00,2.31137,2.31228,2.31137,2.31228,18000000.0
2009-05-05 10:34:00,2.31246,2.31258,2.31238,2.31257,20000000.0
2009-05-05 10:35:00,2.31193,2.31226,2.31193,2.31226,23000000.0
2009-05-05 10:36:00,2.31246,2.31258,2.3124,2.3124,32000000.0
2009-05-05 10:37:00,2.31224,2.31224,2.31184,2.31184,30000000.0
2009-05-05 10:38:00,2.31174,2.31175,2.31157,2.31157,26000000.0
2009-05-05 10:39:00,2.31146,2.31173,2.31146,2.31168,29000000.0
2009-05-05 10:40:00,2.31162,2.31216,2.31149,2.31216,19000000.0
2009-05-05 10:41:00,2.31247,2.31247,2.31198,2.31222,29000000.0
2009-05-05 10:42:00,2.3121,2.31232,2.31199,2.31232,38000000.0
2009-05-05 10:43:00,2.31251,2.31251,2.31234,2.31241,27000000.0
2009-05-05 10:44:00,2.31241,2.31257,2.31187,2.31187,26000000.0
2009-05-05 10:45:00,2.31194,2.31247,2.31194,2.31203,27000000.0
2009-05-05 10:46:00,2.3119,2.31245,2.3119,2.31245,35000000.0
2009-05-05 10:47:00,2.3128,2.3128,2.31252,2.31254,23000000.0
2009-05-05 10:48:00,2.31239,2.31308,2.31239,2.313,44000000.0
2009-05-05 10:49:00,2.31305,2.31305,2.312,2.312,36000000.0
2009-05-05 10:50:00,2.31143,2.31143,2.31026,2.31049,47000000.0
2009-05-05 10:51:00,2.31032,2.31032,2.30921,2.30921,45000000.0
2009-05-05 10:52:00,2.30813,2.30853,2.30786,2.30786,33000000.0
2009-05-05 10:53:00,2.30582,2.30631,2.30582,2.30631,46000000.0
2009-05-05 10:54:00,2.30618,2.30633,2.30459,2.30459,35000000.0
2009-05-05 10:55:00,2.30385,2.30473,2.30351,2.30473,37000000.0
2009-05-05 10:56:00,2.30584,2.30584,2.30423,2.30468,33000000.0
2009-05-05 10:57:00,2.30494,2.30583,2.30494,2.30583,33000000.0
2009-05-05 10:58:00,2.30647,2.30687,2.30647,2.30687,26000000.0
2009-05-05 10:59:00,2.30686,2.30709,2.30622,2.30709,47000000.0
2009-05-05 11:00:00,2.30641,2.30647,2.30577,2.30577,39000000.0
2009-05-05 11:01:00,2.30548,2.30548,2.30261,2.30261,45000000.0
2009-05-05 11:02:00,2.30293,2.30293,2.30242,2.30274,17000000.0
2009-05-05 11:03:00,2.30256,2.30256,2.30207,2.30235,37000000.0
2009-05-05 11:04:00,2.30219,2.3026,2.30219,2.30256,40000000.0
2009-05-05 11:05:00,2.30278,2.3028,2.30202,2.30226,18000000.0
2009-05-05 11:06:00,2.30218,2.30229,2.30153,2.30153,19000000.0
2009-05-05 11:07:00,2.30123,2.30192,2.30122,2.30122,30000000.0
2009-05-05 11:08:00,2.30115,2.30157,2.30102,2.30157,30000000.0
2009-05-05 11:09:00,2.30156,2.30182,2.30068,2.30182,45000000.0
2009-05-05 11:10:00,2.30168,2.30238,2.30168,2.30202,35000000.0
2009-05-05 11:11:00,2.30235,2.30261,2.30235,2.30247,46000000.0
2009-05-05 11:12:00,2.30241,2.30246,2.30209,2.30216,55000000.0
2009-05-05 11:13:00,2.30142,2.30142,2.30014,2.30014,59000000.0
2009-05-05 11:14:00,2.30029,2.3006,2.30029,2.3006,41000000.0
2009-05-05 11:15:00,2.30088,2.30088,2.30044,2.30044,34000000.0
2009-05-05 11:16:00,2.30056,2.30056,2.2999,2.2999,20000000.0
2009-05-05 11:17:00,2.30029,2.30165,2.30029,2.30065,57000000.0
2009-05-05 11:18:00,2.30044,2.3014,2.30044,2.3014,44000000.0
2009-05-05 11:19:00,2.30141,2.3015,2.30116,2.3015,63000000.0
2009-05-05 11:20:00,2.30245,2.3028,2.30192,2.30206,43000000.0
2009-05-05 11:21:00,2.30249,2.30258,2.30223,2.30258,34000000.0
2009-05-05 11:22:00,2.30268,2.30305,2.30268,2.30305,56000000.0
2009-05-05 11:23:00,2.30297,2.30317,2.30294,2.30314,43000000.0
2009-05-05 11:24:00,2.30287,2.30287,2.30239,2.30245,53000000.0
2009-05-05 11:25:00,2.30223,2.30223,2.30102,2.30102,29000000.0
2009-05-05 11:26:00,2.30089,2.30134,2.30082,2.30134,41000000.0
2009-05-05 11:27:00,2.30152,2.30225,2.30152,2.30162,34000000.0
2009-05-05 11:28:00,2.30147,2.30222,2.30147,2.30222,36000000.0
2009-05-05 11:29:00,2.30244,2.30269,2.30221,2.30224,43000000.0
2009-05-05 11:30:00,2.30228,2.30245,2.3021,2.3021,24000000.0
2009-05-05 11:31:00,2.30235,2.30277,2.30235,2.30277,34000000.0
2009-05-05 11:32:00,2.30315,2.30355,2.30288,2.30355,46000000.0
2009-05-05 11:33:00,2.30409,2.30421,2.30387,2.30387,41000000.0
2009-05-05 11:34:00,2.30398,2.3044,2.30398,2.30433,28000000.0
2009-05-05 11:35:00,2.30443,2.30443,2.30373,2.30373,44000000.0
2009-05-05 11:36:00,2.30336,2.30336,2.3025,2.30269,48000000.0
2009-05-05 11:37:00,2.30243,2.30305,2.30243,2.30305,50000000.0
2009-05-05 11:38:00,2.30329,2.30329,2.30268,2.30312,37000000.0
2009-05-05 11:39:00,2.30319,2.30319,2.30257,2.30257,52000000.0
2009-05-05 11:40:00,2.30252,2.30266,2.30232,2.30244,27000000.0
2009-05-05 11:41:00,2.30174,2.30174,2.30129,2.30145,49000000.0
2009-05-05 11:42:00,2.30107,2.30142,2.30107,2.30121,22000000.0
2009-05-05 11:43:00,2.30116,2.30186,2.30116,2.30141,45000000.0
2009-05-05 11:44:00,2.30093,2.30149,2.30048,2.30149,42000000.0
2009-05-05 11:45:00,2.30194,2.30259,2.30185,2.30191,41000000.0
2009-05-05 11:46:00,2.30213,2.30226,2.30211,2.30224,38000000.0
2009-05-05 11:47:00,2.30204,2.30205,2.30187,2.3019,22000000.0
2009-05-05 11:48:00,2.30185,2.30251,2.30185,2.30251,27000000.0
2009-05-05 11:49:00,2.30312,2.3035,2.30298,2.30329,41000000.0
2009-05-05 11:50:00,2.30242,2.30242,2.30187,2.30187,44000000.0
2009-05-05 11:51:00,2.30198,2.30198,2.30134,2.30141,37000000.0
2009-05-05 11:52:00,2.30072,2.30098,2.30058,2.30098,37000000.0
2009-05-05 11:53:00,2.30076,2.30101,2.30076,2.30101,33000000.0
2009-05-05 11:54:00,2.3008,2.30118,2.29995,2.30118,37000000.0
2009-05-05 11:55:00,2.30099,2.30099,2.30049,2.3006,38000000.0
2009-05-05 11:56:00,2.30016,2.30034,2.30004,2.30022,51000000.0
2009-05-05 11:57:00,2.30047,2.30047,2.29956,2.29956,29000000.0
2009-05-05 11:58:00,2.29954,2.29961,2.2995,2.2995,31000000.0
2009-05-05 11:59:00,2.29924,2.29946,2.29876,2.29897,51000000.0
2009-05-05 12:00:00,2.2988,2.29894,2.2985,2.29894,23000000.0
2009-05-05 12:01:00,2.29883,2.299,2.29867,2.299,24000000.0
2009-05-05 12:02:00,2.29867,2.29887,2.29819,2.29885,34000000.0
2009-05-05 12:03:00,2.29871,2.29882,2.29838,2.29864,36000000.0
2009-05-05 12:04:00,2.29795,2.29827,2.29726,2.29726,33000000.0
2009-05-05 12:05:00,2.29754,2.29879,2.29754,2.29879,26000000.0
2009-05-05 12:06:00,2.29902,2.29946,2.29902,2.29919,15000000.0
2009-05-05 12:07:00,2.29954,2.29982,2.29954,2.29982,23000000.0
2009-05-05 12:08:00,2.29987,2.29987,2.29946,2.29946,37000000.0
2009-05-05 12:09:00,2.29944,2.29998,2.29924,2.29998,11000000.0
2009-05-05 12:10:00,2.30011,2.30011,2.29959,2.30008,25000000.0
2009-05-05 12:11:00,2.30016,2.30032,2.29963,2.29963,33000000.0
2009-05-05 12:12:00,2.29984,2.29994,2.29966,2.29994,31000000.0
2009-05-05 12:13:00,2.29991,2.29993,2.29946,2.29946,24000000.0
2009-05-05 12:14:00,2.29926,2.29926,2.29786,2.29786,36000000.0
2009-05-05 12:15:00,2.29795,2.29899,2.29795,2.29899,29000000.0
2009-05-05 12:16:00,2.29912,2.29943,2.29912,2.29942,30000000.0
2009-05-05 12:17:00,2.29943,2.29943,2.29935,2.29938,41000000.0
2009-05-05 12:18:00,2.29889,2.29889,2.29847,2.2986,43000000.0
2009-05-05 12:19:00,2.29842,2.29878,2.29842,2.29865,37000000.0
2009-05-05 12:20:00,2.29871,2.29962,2.29871,2.29962,40000000.0
2009-05-05 12:21:00,2.30009,2.30009,2.29955,2.29955,61000000.0
2009-05-05 12:22:00,2.29861,2.29876,2.29791,2.29876,24000000.0
2009-05-05 12:23:00,2.2993,2.29936,2.29904,2.29935,23000000.0
2009-05-05 12:24:00,2.29894,2.29894,2.29764,2.29777,30000000.0
2009-05-05 12:25:00,2.29771,2.29813,2.29771,2.29803,22000000.0
2009-05-05 12:26:00,2.29798,2.29847,2.29798,2.29844,32000000.0
2009-05-05 12:27:00,2.29797,2.29842,2.2979,2.29842,25000000.0
2009-05-05 12:28:00,2.2989,2.29918,2.29876,2.29918,58000000.0
2009-05-05 12:29:00,2.29944,2.29945,2.29756,2.29756,71000000.0
2009-05-05 12:30:00,2.29751,2.30011,2.29743,2.29947,47000000.0
2009-05-05 12:31:00,2.29981,2.29981,2.29942,2.29944,55000000.0
2009-05-05 12:32:00,2.29929,2.29998,2.29929,2.29998,32000000.0
2009-05-05 12:33:00,2.29972,2.29999,2.29878,2.29878,40000000.0
2009-05-05 12:34:00,2.29935,2.29936,2.29908,2.29934,14000000.0
2009-05-05 12:35:00,2.29953,2.29953,2.2994,2.29941,20000000.0
2009-05-05 12:36:00,2.29991,2.30083,2.29964,2.30083,36000000.0
2009-05-05 12:37:00,2.30093,2.30093,2.30085,2.30085,22000000.0
2009-05-05 12:38:00,2.30065,2.30065,2.30033,2.30033,12000000.0
2009-05-05 12:39:00,2.30007,2.30073,2.29983,2.30055,20000000.0
2009-05-05 12:40:00,2.30047,2.30047,2.29987,2.29988,16000000.0
2009-05-05 12:41:00,2.29962,2.29962,2.29935,2.29935,10000000.0
2009-05-05 12:42:00,2.29931,2.29955,2.29903,2.29908,26000000.0
2009-05-05 12:43:00,2.29917,2.29927,2.29917,2.29926,9000000.0
2009-05-05 12:44:00,2.29915,2.29915,2.29879,2.29882,21000000.0
2009-05-05 12:45:00,2.29896,2.2994,2.29896,2.2994,30000000.0
2009-05-05 12:46:00,2.2994,2.29964,2.29936,2.29964,41000000.0
2009-05-05 12:47:00,2.30054,2.30072,2.3,2.3,26000000.0
2009-05-05 12:48:00,2.2997,2.3,2.2997,2.3,27000000.0
2009-05-05 12:49:00,2.29979,2.30003,2.29979,2.29993,36000000.0
2009-05-05 12:50:00,2.29988,2.30049,2.29988,2.30006,34000000.0
2009-05-05 12:51:00,2.29936,2.29966,2.29927,2.29927,25000000.0
2009-05-05 12:52:00,2.29923,2.29998,2.29923,2.29998,26000000.0
2009-05-05 12:53:00,2.30008,2.30087,2.30008,2.30087,16000000.0
2009-05-05 12:54:00,2.30083,2.30083,2.29954,2.29954,28000000.0
2009-05-05 12:55:00,2.29936,2.29961,2.29894,2.29949,29000000.0
2009-05-05 12:56:00,2.30014,2.3006,2.30014,2.3006,30000000.0
2009-05-05 12:57:00,2.30078,2.3011,2.30067,2.30067,26000000.0
2009-05-05 12:58:00,2.30074,2.30074,2.30053,2.30065,14000000.0
2009-05-05 12:59:00,2.30034,2.3004,2.30003,2.3004,32000000.0
2009-05-05 13:00:00,2.30046,2.30046,2.29996,2.29996,20000000.0
2009-05-05 13:01:00,2.29997,2.30014,2.29986,2.29993,31000000.0
2009-05-05 13:02:00,2.30011,2.30011,2.29981,2.29999,12000000.0
2009-05-05 13:03:00,2.30006,2.30027,2.29992,2.30024,21000000.0
2009-05-05 13:04:00,2.30063,2.30083,2.30057,2.3006,7000000.0
2009-05-05 13:05:00,2.30117,2.30172,2.30117,2.30145,17000000.0
2009-05-05 13:06:00,2.30075,2.30081,2.3006,2.3008,22000000.0
2009-05-05 13:07:00,2.30042,2.30071,2.30039,2.30039,17000000.0
2009-05-05 13:08:00,2.30131,2.3014,2.30113,2.3014,37000000.0
2009-05-05 13:09:00,2.30122,2.30124,2.30056,2.30099,33000000.0
2009-05-05 13:10:00,2.30057,2.30091,2.30043,2.30091,32000000.0
2009-05-05 13:11:00,2.30062,2.30094,2.30001,2.30001,21000000.0
2009-05-05 13:12:00,2.29945,2.29945,2.29899,2.29899,7000000.0
2009-05-05 13:13:00,2.29857,2.29871,2.29843,2.29864,11000000.0
2009-05-05 13:14:00,2.29924,2.29924,2.29835,2.29898,33000000.0
2009-05-05 13:15:00,2.29882,2.29994,2.29882,2.29994,25000000.0
2009-05-05 13:16:00,2.30024,2.30024,2.29923,2.29946,20000000.0
2009-05-05 13:17:00,2.29891,2.29914,2.29877,2.29877,19000000.0
2009-05-05 13:18:00,2.29827,2.29885,2.29827,2.29885,41000000.0
2009-05-05 13:19:00,2.29897,2.2992,2.29879,2.2992,36000000.0
2009-05-05 13:20:00,2.29914,2.29914,2.29886,2.29886,36000000.0
2009-05-05 13:21:00,2.29913,2.29913,2.29878,2.29878,54000000.0
2009-05-05 13:22:00,2.29906,2.30032,2.29906,2.30032,41000000.0
2009-05-05 13:23:00,2.30036,2.30077,2.30031,2.30056,11000000.0
2009-05-05 13:24:00,2.30038,2.30038,2.30006,2.30024,23000000.0
2009-05-05 13:25:00,2.30017,2.30115,2.30017,2.30115,25000000.0
2009-05-05 13:26:00,2.3014,2.30148,2.30098,2.30098,20000000.0
2009-05-05 13:27:00,2.30072,2.30072,2.30049,2.30071,32000000.0
2009-05-05 13:28:00,2.30051,2.30051,2.29922,2.29922,26000000.0
2009-05-05 13:29:00,2.29948,2.29954,2.29918,2.29918,25000000.0
2009-05-05 13:30:00,2.299,2.299,2.29833,2.299,16000000.0
2009-05-05 13:31:00,2.29927,2.29944,2.29904,2.29943,21000000.0
2009-05-05 13:32:00,2.2993,2.29943,2.29921,2.29939,28000000.0
2009-05-05 13:33:00,2.29956,2.30013,2.29956,2.29985,18000000.0
2009-05-05 13:34:00,2.30054,2.30056,2.30033,2.30048,35000000.0
2009-05-05 13:35:00,2.30075,2.30075,2.29995,2.29995,10000000.0
2009-05-05 13:36:00,2.29981,2.29987,2.29955,2.29955,40000000.0
2009-05-05 13:37:00,2.29955,2.30001,2.29955,2.29999,22000000.0
2009-05-05 13:38:00,2.30001,2.30001,2.29964,2.29997,39000000.0
2009-05-05 13:39:00,2.30036,2.30063,2.30036,2.30059,32000000.0
2009-05-05 13:40:00,2.30063,2.30084,2.30063,2.30079,35000000.0
2009-05-05 13:41:00,2.30073,2.30079,2.30055,2.30071,27000000.0
2009-05-05 13:42:00,2.3009,2.30124,2.3009,2.30124,32000000.0
2009-05-05 13:43:00,2.30096,2.3013,2.30066,2.3013,26000000.0
2009-05-05 13:44:00,2.30122,2.30134,2.30088,2.30088,25000000.0
2009-05-05 13:45:00,2.30108,2.30108,2.3006,2.30096,21000000.0
2009-05-05 13:46:00,2.30093,2.30094,2.30058,2.30062,13000000.0
2009-05-05 13:47:00,2.30061,2.30222,2.30061,2.3019,22000000.0
2009-05-05 13:48:00,2.3024,2.30307,2.3024,2.30301,21000000.0
2009-05-05 13:49:00,2.30292,2.30292,2.30174,2.30274,24000000.0
2009-05-05 13:50:00,2.30287,2.30294,2.30264,2.30264,27000000.0
2009-05-05 13:51:00,2.30227,2.30338,2.30227,2.30338,27000000.0
2009-05-05 13:52:00,2.30404,2.30404,2.30364,2.30364,31000000.0
2009-05-05 13:53:00,2.30358,2.30372,2.30342,2.30372,31000000.0
2009-05-05 13:54:00,2.30372,2.30426,2.30372,2.30416,28000000.0
2009-05-05 13:55:00,2.30494,2.3052,2.30489,2.3052,33000000.0
2009-05-05 13:56:00,2.30519,2.30538,2.30504,2.30504,23000000.0
2009-05-05 13:57:00,2.30474,2.30474,2.30425,2.30425,19000000.0
2009-05-05 13:58:00,2.30365,2.30365,2.3026,2.30269,30000000.0
2009-05-05 13:59:00,2.30303,2.30304,2.30255,2.30304,39000000.0
2009-05-05 14:00:00,2.30296,2.30309,2.30296,2.30301,30000000.0
2009-05-05 14:01:00,2.3024,2.30289,2.3024,2.30289,16000000.0
2009-05-05 14:02:00,2.30296,2.30296,2.30154,2.30177,34000000.0
2009-05-05 14:03:00,2.30158,2.30161,2.30139,2.30161,24000000.0
2009-05-05 14:04:00,2.30149,2.30151,2.30113,2.30113,20000000.0
2009-05-05 14:05:00,2.3009,2.3009,2.30047,2.3005,31000000.0
2009-05-05 14:06:00,2.30033,2.30069,2.30033,2.3006,28000000.0
2009-05-05 14:07:00,2.30058,2.30102,2.29996,2.30097,32000000.0
2009-05-05 14:08:00,2.3009,2.30159,2.30079,2.30159,22000000.0
2009-05-05 14:09:00,2.30223,2.30223,2.30109,2.30109,15000000.0
2009-05-05 14:10:00,2.30088,2.30088,2.29983,2.29983,24000000.0
2009-05-05 14:11:00,2.2996,2.30087,2.2996,2.30087,22000000.0
2009-05-05 14:12:00,2.30121,2.3018,2.30121,2.30162,17000000.0
2009-05-05 14:13:00,2.30099,2.30099,2.29994,2.29994,19000000.0
2009-05-05 14:14:00,2.29968,2.29968,2.2982,2.2982,22000000.0
2009-05-05 14:15:00,2.2988,2.29918,2.29872,2.29918,26000000.0
2009-05-05 14:16:00,2.29923,2.29923,2.29788,2.29788,10000000.0
2009-05-05 14:17:00,2.29738,2.29751,2.29722,2.29747,8000000.0
2009-05-05 14:18:00,2.29698,2.29751,2.29625,2.29625,13000000.0
2009-05-05 14:19:00,2.29668,2.29696,2.2966,2.2966,29000000.0
2009-05-05 14:20:00,2.29704,2.29777,2.29704,2.29777,15000000.0
2009-05-05 14:21:00,2.29823,2.29879,2.29822,2.29879,18000000.0
2009-05-05 14:22:00,2.29807,2.29807,2.29749,2.29749,10000000.0
2009-05-05 14:23:00,2.29759,2.29796,2.29759,2.29796,24000000.0
2009-05-05 14:24:00,2.29772,2.29772,2.29738,2.29766,17000000.0
2009-05-05 14:25:00,2.29762,2.29762,2.29642,2.29642,31000000.0
2009-05-05 14:26:00,2.29629,2.29629,2.29552,2.29552,14000000.0
2009-05-05 14:27:00,2.29539,2.29539,2.29498,2.2953,14000000.0
2009-05-05 14:28:00,2.2954,2.2954,2.29476,2.29476,9000000.0
2009-05-05 14:29:00,2.29426,2.29426,2.29238,2.29238,7000000.0
2009-05-05 14:30:00,2.29312,2.29337,2.29207,2.29207,17000000.0
2009-05-05 14:31:00,2.29191,2.29244,2.2915,2.2915,21000000.0
2009-05-05 14:32:00,2.29169,2.2925,2.29169,2.29221,8000000.0
2009-05-05 14:33:00,2.29222,2.29222,2.29154,2.29184,10000000.0
2009-05-05 14:34:00,2.2918,2.29188,2.29141,2.29141,11000000.0
2009-05-05 14:35:00,2.29211,2.29278,2.29211,2.29248,7000000.0
2009-05-05 14:36:00,2.29258,2.29276,2.29133,2.29133,8000000.0
2009-05-05 14:37:00,2.29147,2.29243,2.29147,2.29234,11000000.0
2009-05-05 14:38:00,2.29286,2.29288,2.29243,2.29243,7000000.0
2009-05-05 14:39:00,2.29219,2.29219,2.29172,2.29172,8000000.0
2009-05-05 14:40:00,2.29125,2.29131,2.29098,2.29114,8000000.0
2009-05-05 14:41:00,2.28999,2.29101,2.28999,2.29101,10000000.0
2009-05-05 14:42:00,2.29106,2.29134,2.29073,2.29073,9000000.0
2009-05-05 14:43:00,2.29105,2.29158,2.29105,2.29158,8000000.0
2009-05-05 14:44:00,2.2923,2.29255,2.29215,2.29215,8000000.0
2009-05-05 14:45:00,2.29245,2.29245,2.292,2.29215,7000000.0
2009-05-05 14:46:00,2.2929,2.29358,2.2929,2.29358,9000000.0
2009-05-05 14:47:00,2.29413,2.29413,2.29299,2.29344,8000000.0
2009-05-05 14:48:00,2.29357,2.2947,2.29357,2.2947,8000000.0
2009-05-05 14:49:00,2.29521,2.29591,2.29521,2.2958,9000000.0
2009-05-05 14:50:00,2.29529,2.29656,2.29518,2.29656,7000000.0
2009-05-05 14:51:00,2.29623,2.29623,2.29518,2.29518,10000000.0
2009-05-05 14:52:00,2.29529,2.29573,2.29529,2.29563,5000000.0
2009-05-05 14:53:00,2.29549,2.29568,2.29502,2.29559,7000000.0
2009-05-05 14:54:00,2.29588,2.29588,2.29496,2.29496,8000000.0
2009-05-05 14:55:00,2.29506,2.29515,2.29489,2.29509,7000000.0
2009-05-05 14:56:00,2.29467,2.29467,2.29443,2.29453,8000000.0
2009-05-05 14:57:00,2.29486,2.29504,2.2948,2.29504,7000000.0
2009-05-05 14:58:00,2.29512,2.29528,2.29392,2.29392,8000000.0
2009-05-05 14:59:00,2.29381,2.29432,2.29381,2.29432,8000000.0
2009-05-05 15:00:00,2.29513,2.29601,2.29513,2.29537,7000000.0
2009-05-05 15:01:00,2.2949,2.2949,2.29426,2.29426,8000000.0
2009-05-05 15:02:00,2.29443,2.29443,2.29365,2.29365,7000000.0
2009-05-05 15:03:00,2.29417,2.29432,2.29393,2.29403,7000000.0
2009-05-05 15:04:00,2.29468,2.29477,2.29463,2.29465,8000000.0
2009-05-05 15:05:00,2.29496,2.29538,2.29496,2.29538,7000000.0
2009-05-05 15:06:00,2.29566,2.29566,2.29525,2.29525,8000000.0
2009-05-05 15:07:00,2.29524,2.29569,2.29516,2.29569,11000000.0
2009-05-05 15:08:00,2.29564,2.29564,2.29535,2.29535,8000000.0
2009-05-05 15:09:00,2.29511,2.29516,2.29473,2.29473,7000000.0
2009-05-05 15:10:00,2.29495,2.29545,2.29495,2.29521,7000000.0
2009-05-05 15:11:00,2.29491,2.29532,2.29461,2.29461,11000000.0
2009-05-05 15:12:00,2.29361,2.29361,2.29279,2.29279,10000000.0
2009-05-05 15:13:00,2.29271,2.29315,2.29263,2.29314,9000000.0
2009-05-05 15:14:00,2.29337,2.29383,2.2933,2.29383,10000000.0
2009-05-05 15:15:00,2.29374,2.29401,2.29357,2.29401,8000000.0
2009-05-05 15:16:00,2.29411,2.29417,2.29363,2.29363,9000000.0
2009-05-05 15:17:00,2.29392,2.29496,2.29392,2.29496,9000000.0
2009-05-05 15:18:00,2.29513,2.29513,2.295,2.29512,8000000.0
2009-05-05 15:19:00,2.29549,2.2957,2.29526,2.29526,7000000.0
2009-05-05 15:20:00,2.29632,2.29665,2.29562,2.29562,9000000.0
2009-05-05 15:21:00,2.29482,2.29482,2.29436,2.29437,8000000.0
2009-05-05 15:22:00,2.29444,2.29462,2.29411,2.29462,9000000.0
2009-05-05 15:23:00,2.29468,2.29474,2.29408,2.29426,8000000.0
2009-05-05 15:24:00,2.29344,2.29346,2.2926,2.29266,8000000.0
2009-05-05 15:25:00,2.29187,2.29187,2.2911,2.2911,7000000.0
2009-05-05 15:26:00,2.29148,2.29172,2.29147,2.29172,7000000.0
2009-05-05 15:27:00,2.29191,2.2924,2.29191,2.2923,7000000.0
2009-05-05 15:28:00,2.29254,2.29286,2.29223,2.29286,11000000.0
2009-05-05 15:29:00,2.29289,2.29289,2.2925,2.29258,7000000.0
2009-05-05 15:30:00,2.29224,2.29224,2.29132,2.29156,9000000.0
2009-05-05 15:31:00,2.29152,2.29206,2.2913,2.2913,9000000.0
2009-05-05 15:32:00,2.29125,2.29208,2.29125,2.29166,10000000.0
2009-05-05 15:33:00,2.29255,2.29295,2.29255,2.29278,8000000.0
2009-05-05 15:34:00,2.29242,2.29242,2.29148,2.29148,9000000.0
2009-05-05 15:35:00,2.29151,2.29164,2.29151,2.29161,7000000.0
2009-05-05 15:36:00,2.29073,2.29085,2.29029,2.29029,7000000.0
2009-05-05 15:37:00,2.28975,2.28995,2.28966,2.28992,8000000.0
2009-05-05 15:38:00,2.28829,2.29043,2.28829,2.28962,7000000.0
2009-05-05 15:39:00,2.29028,2.29028,2.28932,2.2894,10000000.0
2009-05-05 15:40:00,2.28852,2.28859,2.28777,2.28788,9000000.0
2009-05-05 15:41:00,2.28923,2.28923,2.28852,2.28867,11000000.0
2009-05-05 15:42:00,2.28884,2.28892,2.28855,2.28868,8000000.0
2009-05-05 15:43:00,2.28853,2.28888,2.28843,2.28859,8000000.0
2009-05-05 15:44:00,2.2886,2.28908,2.28856,2.28908,8000000.0
2009-05-05 15:45:00,2.29007,2.29022,2.28989,2.29022,8000000.0
2009-05-05 15:46:00,2.28977,2.28977,2.28772,2.28855,10000000.0
2009-05-05 15:47:00,2.28858,2.28916,2.28857,2.28916,7000000.0
2009-05-05 15:48:00,2.2894,2.28959,2.28934,2.2894,7000000.0
2009-05-05 15:49:00,2.28935,2.28944,2.2888,2.2888,6000000.0
2009-05-05 15:50:00,2.28797,2.28808,2.28777,2.28789,8000000.0
2009-05-05 15:51:00,2.28847,2.28952,2.28847,2.28952,9000000.0
2009-05-05 15:52:00,2.28977,2.29127,2.28977,2.29127,7000000.0
2009-05-05 15:53:00,2.29179,2.29231,2.29179,2.29231,7000000.0
2009-05-05 15:54:00,2.29255,2.29255,2.2921,2.2921,11000000.0
2009-05-05 15:55:00,2.29149,2.29194,2.29149,2.29194,9000000.0
2009-05-05 15:56:00,2.29193,2.29193,2.29147,2.29147,7000000.0
2009-05-05 15:57:00,2.2913,2.29162,2.29126,2.29162,10000000.0
2009-05-05 15:58:00,2.29192,2.29194,2.29171,2.29188,10000000.0
2009-05-05 15:59:00,2.29191,2.29222,2.29191,2.29203,7000000.0
2009-05-05 16:00:00,2.29187,2.29194,2.29129,2.29129,7000000.0
2009-05-05 16:01:00,2.29154,2.29181,2.29123,2.29176,9000000.0
2009-05-05 16:02:00,2.29177,2.29215,2.29165,2.29215,8000000.0
2009-05-05 16:03:00,2.29261,2.29352,2.29174,2.29174,11000000.0
2009-05-05 16:04:00,2.29001,2.29021,2.2897,2.2897,8000000.0
2009-05-05 16:05:00,2.28971,2.2904,2.28931,2.28931,9000000.0
2009-05-05 16:06:00,2.28875,2.29085,2.28875,2.29079,10000000.0
2009-05-05 16:07:00,2.29069,2.29129,2.29045,2.29059,10000000.0
2009-05-05 16:08:00,2.28951,2.29113,2.28852,2.29113,8000000.0
2009-05-05 16:09:00,2.29168,2.2922,2.29168,2.29169,7000000.0
2009-05-05 16:10:00,2.29145,2.29156,2.29096,2.29156,7000000.0
2009-05-05 16:11:00,2.29195,2.29322,2.29195,2.29322,10000000.0
2009-05-05 16:12:00,2.29335,2.29344,2.29284,2.29284,9000000.0
2009-05-05 16:13:00,2.29208,2.29237,2.29194,2.29231,7000000.0
2009-05-05 16:14:00,2.29177,2.29177,2.29101,2.29101,11000000.0
2009-05-05 16:15:00,2.29119,2.29234,2.29098,2.29234,7000000.0
2009-05-05 16:16:00,2.29198,2.29239,2.29144,2.29144,7000000.0
2009-05-05 16:17:00,2.29158,2.29169,2.29143,2.29158,11000000.0
2009-05-05 16:18:00,2.29107,2.2923,2.29102,2.2923,11000000.0
2009-05-05 16:19:00,2.29222,2.29289,2.29222,2.29278,11000000.0
2009-05-05 16:20:00,2.29339,2.2938,2.29339,2.29365,9000000.0
2009-05-05 16:21:00,2.29405,2.29415,2.29392,2.29399,9000000.0
2009-05-05 16:22:00,2.29377,2.29389,2.29338,2.29368,8000000.0
2009-05-05 16:23:00,2.29373,2.29474,2.29373,2.29466,8000000.0
2009-05-05 16:24:00,2.2949,2.29514,2.29433,2.29485,10000000.0
2009-05-05 16:25:00,2.29663,2.29708,2.29654,2.29708,7000000.0
2009-05-05 16:26:00,2.29786,2.29786,2.29689,2.29719,7000000.0
2009-05-05 16:27:00,2.29679,2.29679,2.29608,2.2962,11000000.0
2009-05-05 16:28:00,2.29657,2.29737,2.29657,2.29737,11000000.0
2009-05-05 16:29:00,2.2986,2.29899,2.29852,2.2986,7000000.0
2009-05-05 16:30:00,2.29773,2.29773,2.29718,2.29736,8000000.0
2009-05-05 16:31:00,2.2974,2.29816,2.29731,2.29816,7000000.0
2009-05-05 16:32:00,2.29848,2.29923,2.29848,2.29923,8000000.0
2009-05-05 16:33:00,2.29916,2.29949,2.29861,2.29863,11000000.0
2009-05-05 16:34:00,2.29815,2.29858,2.29813,2.29813,8000000.0
2009-05-05 16:35:00,2.29739,2.29739,2.29695,2.2972,7000000.0
2009-05-05 16:36:00,2.29727,2.29727,2.29709,2.29709,8000000.0
2009-05-05 16:37:00,2.29712,2.29762,2.29712,2.29762,8000000.0
2009-05-05 16:38:00,2.29877,2.29934,2.29877,2.29934,7000000.0
2009-05-05 16:39:00,2.29936,2.29936,2.29847,2.29875,8000000.0
2009-05-05 16:40:00,2.29881,2.29907,2.29869,2.29883,11000000.0
2009-05-05 16:41:00,2.29909,2.3001,2.29909,2.29997,10000000.0
2009-05-05 16:42:00,2.30055,2.30074,2.30055,2.30073,7000000.0
2009-05-05 16:43:00,2.30052,2.30052,2.29849,2.29849,7000000.0
2009-05-05 16:44:00,2.29925,2.29948,2.29893,2.29893,7000000.0
2009-05-05 16:45:00,2.29854,2.29864,2.29791,2.29864,11000000.0
2009-05-05 16:46:00,2.29859,2.29922,2.29859,2.29919,11000000.0
2009-05-05 16:47:00,2.29886,2.29888,2.29872,2.29872,7000000.0
2009-05-05 16:48:00,2.29864,2.29884,2.29824,2.29824,10000000.0
2009-05-05 16:49:00,2.2982,2.29933,2.2982,2.29933,8000000.0
2009-05-05 16:50:00,2.29961,2.29962,2.29917,2.29962,8000000.0
2009-05-05 16:51:00,2.29993,2.30029,2.29993,2.30023,9000000.0
2009-05-05 16:52:00,2.29983,2.29987,2.29951,2.29987,7000000.0
2009-05-05 16:53:00,2.29872,2.29873,2.29857,2.2986,6000000.0
2009-05-05 16:54:00,2.29853,2.29868,2.29771,2.29771,7000000.0
2009-05-05 16:55:00,2.29762,2.29833,2.29762,2.29811,11000000.0
2009-05-05 16:56:00,2.29783,2.29783,2.29749,2.29776,11000000.0
2009-05-05 16:57:00,2.29803,2.30013,2.29803,2.30013,7000000.0
2009-05-05 16:58:00,2.30037,2.30066,2.30018,2.30066,8000000.0
2009-05-05 16:59:00,2.29929,2.30042,2.29879,2.29879,7000000.0
2009-05-05 17:00:00,2.29868,2.29868,2.29795,2.29843,11000000.0
2009-05-05 17:01:00,2.29755,2.29755,2.2964,2.2966,7000000.0
2009-05-05 17:02:00,2.2966,2.2969,2.2966,2.29683,8000000.0
2009-05-05 17:03:00,2.29678,2.29773,2.29583,2.29773,7000000.0
2009-05-05 17:04:00,2.29798,2.29798,2.29745,2.29782,7000000.0
2009-05-05 17:05:00,2.29785,2.29785,2.29753,2.29754,10000000.0
2009-05-05 17:06:00,2.29702,2.29713,2.29632,2.29632,9000000.0
2009-05-05 17:07:00,2.29609,2.29639,2.29609,2.29638,8000000.0
2009-05-05 17:08:00,2.29675,2.29694,2.29643,2.29694,9000000.0
2009-05-05 17:09:00,2.29655,2.29673,2.29652,2.29666,8000000.0
2009-05-05 17:10:00,2.29697,2.29745,2.29668,2.29739,9000000.0
2009-05-05 17:11:00,2.29733,2.29738,2.29726,2.29726,8000000.0
2009-05-05 17:12:00,2.29746,2.29768,2.29724,2.29724,7000000.0
2009-05-05 17:13:00,2.29694,2.29714,2.29688,2.29703,8000000.0
2009-05-05 17:14:00,2.29731,2.29791,2.29731,2.29784,8000000.0
2009-05-05 17:15:00,2.2977,2.29855,2.2977,2.29852,7000000.0
2009-05-05 17:16:00,2.29867,2.29867,2.2976,2.2976,10000000.0
2009-05-05 17:17:00,2.29783,2.29804,2.29697,2.29705,7000000.0
2009-05-05 17:18:00,2.29581,2.29581,2.29302,2.29302,9000000.0
2009-05-05 17:19:00,2.29432,2.29552,2.29432,2.29552,7000000.0
2009-05-05 17:20:00,2.29644,2.29668,2.29623,2.29623,8000000.0
2009-05-05 17:21:00,2.29661,2.29677,2.29655,2.29656,10000000.0
2009-05-05 17:22:00,2.29664,2.29681,2.29652,2.29652,8000000.0
2009-05-05 17:23:00,2.29625,2.29647,2.29625,2.29645,8000000.0
2009-05-05 17:24:00,2.29634,2.29725,2.29619,2.29725,7000000.0
2009-05-05 17:25:00,2.29673,2.29673,2.29615,2.29639,7000000.0
2009-05-05 17:26:00,2.29691,2.29691,2.29642,2.29642,7000000.0
2009-05-05 17:27:00,2.29639,2.29641,2.29613,2.29622,9000000.0
2009-05-05 17:28:00,2.29524,2.2958,2.29519,2.2958,7000000.0
2009-05-05 17:29:00,2.29663,2.29696,2.29663,2.29672,8000000.0
2009-05-05 17:30:00,2.29685,2.29685,2.29569,2.29596,8000000.0
2009-05-05 17:31:00,2.29636,2.2976,2.29636,2.2976,9000000.0
2009-05-05 17:32:00,2.29839,2.29865,2.29814,2.29851,8000000.0
2009-05-05 17:33:00,2.29817,2.29817,2.29725,2.29817,11000000.0
2009-05-05 17:34:00,2.29844,2.29851,2.29816,2.29849,9000000.0
2009-05-05 17:35:00,2.29798,2.29798,2.29739,2.29745,7000000.0
2009-05-05 17:36:00,2.29784,2.29828,2.29784,2.29809,7000000.0
2009-05-05 17:37:00,2.29792,2.29792,2.2969,2.2969,7000000.0
2009-05-05 17:38:00,2.29688,2.29689,2.2968,2.2968,8000000.0
2009-05-05 17:39:00,2.29667,2.29667,2.29599,2.29599,7000000.0
2009-05-05 17:40:00,2.2957,2.29673,2.2957,2.29673,9000000.0
2009-05-05 17:41:00,2.2967,2.29683,2.29644,2.29644,8000000.0
2009-05-05 17:42:00,2.29637,2.29637,2.29562,2.29562,11000000.0
2009-05-05 17:43:00,2.29596,2.29647,2.29596,2.29636,7000000.0
2009-05-05 17:44:00,2.29646,2.2965,2.29544,2.29594,10000000.0
2009-05-05 17:45:00,2.29586,2.2967,2.29586,2.2967,7000000.0
2009-05-05 17:46:00,2.29621,2.29652,2.29621,2.29652,8000000.0
2009-05-05 17:47:00,2.29642,2.29654,2.29616,2.29654,8000000.0
2009-05-05 17:48:00,2.29591,2.29591,2.2951,2.29519,7000000.0
2009-05-05 17:49:00,2.29514,2.29531,2.29514,2.29531,7000000.0
2009-05-05 17:50:00,2.29569,2.29686,2.29569,2.29639,7000000.0
2009-05-05 17:51:00,2.29574,2.29745,2.29564,2.29745,7000000.0
2009-05-05 17:52:00,2.29745,2.29766,2.29745,2.2976,7000000.0
2009-05-05 17:53:00,2.29749,2.29749,2.29713,2.29733,7000000.0
2009-05-05 17:54:00,2.29754,2.2985,2.29754,2.29763,11000000.0
2009-05-05 17:55:00,2.29786,2.29802,2.29785,2.29798,7000000.0
2009-05-05 17:56:00,2.29788,2.29788,2.29741,2.29778,7000000.0
2009-05-05 17:57:00,2.29762,2.29762,2.2975,2.29756,10000000.0
2009-05-05 17:58:00,2.29779,2.29779,2.29741,2.29741,10000000.0
2009-05-05 17:59:00,2.2985,2.2992,2.2985,2.29886,10000000.0
2009-05-05 18:00:00,2.29851,2.29869,2.29849,2.29858,10000000.0
2009-05-05 18:01:00,2.29911,2.29911,2.29861,2.29861,8000000.0
2009-05-05 18:02:00,2.29856,2.29856,2.29752,2.29752,8000000.0
2009-05-05 18:03:00,2.29824,2.29837,2.29798,2.29802,10000000.0
2009-05-05 18:04:00,2.29829,2.29881,2.29829,2.29878,8000000.0
2009-05-05 18:05:00,2.29872,2.29886,2.29872,2.29875,10000000.0
2009-05-05 18:06:00,2.29875,2.29993,2.29875,2.29993,10000000.0
2009-05-05 18:07:00,2.30005,2.30025,2.29989,2.30025,8000000.0
2009-05-05 18:08:00,2.30054,2.30067,2.3005,2.30067,8000000.0
2009-05-05 18:09:00,2.30044,2.30044,2.30014,2.30019,8000000.0
2009-05-05 18:10:00,2.3001,2.30026,2.29982,2.29985,11000000.0
2009-05-05 18:11:00,2.30016,2.30039,2.29969,2.29969,7000000.0
2009-05-05 18:12:00,2.29835,2.29835,2.29764,2.29769,9000000.0
2009-05-05 18:13:00,2.29715,2.29756,2.29697,2.29697,11000000.0
2009-05-05 18:14:00,2.29673,2.29673,2.29641,2.29649,6000000.0
2009-05-05 18:15:00,2.29668,2.29748,2.29668,2.29735,8000000.0
2009-05-05 18:16:00,2.29699,2.29709,2.29677,2.29677,11000000.0
2009-05-05 18:17:00,2.29685,2.29699,2.29653,2.29699,10000000.0
2009-05-05 18:18:00,2.29692,2.29717,2.29691,2.29691,8000000.0
2009-05-05 18:19:00,2.297,2.29708,2.29685,2.29708,9000000.0
2009-05-05 18:20:00,2.29709,2.29709,2.29692,2.29694,7000000.0
2009-05-05 18:21:00,2.29701,2.29701,2.2947,2.29634,11000000.0
2009-05-05 18:22:00,2.29619,2.29658,2.29612,2.29658,11000000.0
2009-05-05 18:23:00,2.29678,2.29817,2.29678,2.29799,8000000.0
2009-05-05 18:24:00,2.2983,2.29834,2.29789,2.298,10000000.0
2009-05-05 18:25:00,2.29786,2.29789,2.29774,2.29775,7000000.0
2009-05-05 18:26:00,2.29757,2.298,2.29736,2.29736,8000000.0
2009-05-05 18:27:00,2.29714,2.29839,2.29714,2.29839,7000000.0
2009-05-05 18:28:00,2.29825,2.29856,2.29806,2.29806,7000000.0
2009-05-05 18:29:00,2.29736,2.29744,2.297,2.297,7000000.0
2009-05-05 18:30:00,2.29685,2.29738,2.29676,2.29738,8000000.0
2009-05-05 18:31:00,2.29774,2.29774,2.29723,2.29756,9000000.0
2009-05-05 18:32:00,2.29709,2.29736,2.29709,2.29727,11000000.0
2009-05-05 18:33:00,2.29725,2.29725,2.29707,2.29712,11000000.0
2009-05-05 18:34:00,2.29691,2.29691,2.29636,2.29665,7000000.0
2009-05-05 18:35:00,2.29721,2.29734,2.29715,2.29729,8000000.0
2009-05-05 18:36:00,2.29765,2.29874,2.29765,2.29874,7000000.0
2009-05-05 18:37:00,2.29966,2.30019,2.29966,2.29974,8000000.0
2009-05-05 18:38:00,2.29874,2.2998,2.29865,2.2998,8000000.0
2009-05-05 18:39:00,2.29996,2.30142,2.29996,2.30075,7000000.0
2009-05-05 18:40:00,2.29927,2.29934,2.29904,2.29934,7000000.0
2009-05-05 18:41:00,2.29937,2.29983,2.29932,2.29983,8000000.0
2009-05-05 18:42:00,2.29974,2.29974,2.29925,2.29966,11000000.0
2009-05-05 18:43:00,2.29985,2.30007,2.29982,2.29993,8000000.0
2009-05-05 18:44:00,2.29955,2.30058,2.29939,2.30058,7000000.0
2009-05-05 18:45:00,2.30087,2.30134,2.30087,2.30134,11000000.0
2009-05-05 18:46:00,2.3014,2.30151,2.30132,2.3014,9000000.0
2009-05-05 18:47:00,2.30113,2.30113,2.30023,2.30023,8000000.0
2009-05-05 18:48:00,2.3005,2.30066,2.30034,2.30066,9000000.0
2009-05-05 18:49:00,2.30093,2.30104,2.30078,2.30088,7000000.0
2009-05-05 18:50:00,2.30094,2.30116,2.30083,2.30116,11000000.0
2009-05-05 18:51:00,2.2999,2.29997,2.29975,2.29997,7000000.0
2009-05-05 18:52:00,2.30014,2.30127,2.30014,2.30127,8000000.0
2009-05-05 18:53:00,2.30062,2.30063,2.29965,2.29965,11000000.0
2009-05-05 18:54:00,2.29962,2.29983,2.29954,2.29954,7000000.0
2009-05-05 18:55:00,2.30005,2.30016,2.29976,2.29976,7000000.0
2009-05-05 18:56:00,2.29983,2.30001,2.29946,2.29957,7000000.0
2009-05-05 18:57:00,2.29934,2.29934,2.29873,2.29873,10000000.0
2009-05-05 18:58:00,2.29808,2.29863,2.29771,2.29799,9000000.0
2009-05-05 18:59:00,2.29802,2.29944,2.29773,2.29944,8000000.0
2009-05-05 19:00:00,2.29954,2.29987,2.29938,2.29938,7000000.0
2009-05-05 19:01:00,2.29931,2.29931,2.29887,2.29915,7000000.0
2009-05-05 19:02:00,2.29873,2.29873,2.29819,2.29836,8000000.0
2009-05-05 19:03:00,2.29698,2.29698,2.29588,2.29588,7000000.0
2009-05-05 19:04:00,2.2962,2.29661,2.29589,2.29661,8000000.0
2009-05-05 19:05:00,2.29693,2.2971,2.29687,2.29694,8000000.0
2009-05-05 19:06:00,2.297,2.29718,2.29631,2.29631,8000000.0
2009-05-05 19:07:00,2.29622,2.29622,2.29528,2.2956,9000000.0
2009-05-05 19:08:00,2.2951,2.29516,2.2947,2.29516,8000000.0
2009-05-05 19:09:00,2.29477,2.2952,2.29477,2.2952,7000000.0
2009-05-05 19:10:00,2.29554,2.29672,2.29533,2.29672,11000000.0
2009-05-05 19:11:00,2.29636,2.29636,2.29549,2.29595,10000000.0
2009-05-05 19:12:00,2.29601,2.29614,2.29601,2.29601,7000000.0
2009-05-05 19:13:00,2.29565,2.29565,2.29381,2.29527,6000000.0
2009-05-05 19:14:00,2.29531,2.296,2.29531,2.296,8000000.0
2009-05-05 19:15:00,2.2962,2.2962,2.29561,2.29561,10000000.0
2009-05-05 19:16:00,2.29614,2.29618,2.29564,2.29618,8000000.0
2009-05-05 19:17:00,2.29659,2.29687,2.29651,2.29687,10000000.0
2009-05-05 19:18:00,2.29672,2.29672,2.29638,2.29638,11000000.0
2009-05-05 19:19:00,2.29606,2.29613,2.29532,2.29532,8000000.0
2009-05-05 19:20:00,2.29514,2.29562,2.29514,2.2956,11000000.0
2009-05-05 19:21:00,2.29577,2.29577,2.29542,2.29542,10000000.0
2009-05-05 19:22:00,2.29526,2.29526,2.29452,2.29463,9000000.0
2009-05-05 19:23:00,2.29454,2.29486,2.29441,2.29486,8000000.0
2009-05-05 19:24:00,2.29566,2.29627,2.29566,2.29577,9000000.0
2009-05-05 19:25:00,2.29548,2.29602,2.29545,2.29602,9000000.0
2009-05-05 19:26:00,2.2958,2.2958,2.29503,2.2953,7000000.0
2009-05-05 19:27:00,2.29533,2.29533,2.29503,2.29503,8000000.0
2009-05-05 19:28:00,2.295,2.295,2.29446,2.29446,10000000.0
2009-05-05 19:29:00,2.29459,2.2949,2.29459,2.29471,7000000.0
2009-05-05 19:30:00,2.29522,2.29541,2.29513,2.29541,10000000.0
2009-05-05 19:31:00,2.29495,2.29512,2.29475,2.29512,7000000.0
2009-05-05 19:32:00,2.29478,2.29692,2.29478,2.29692,10000000.0
2009-05-05 19:33:00,2.29637,2.29686,2.29637,2.29669,7000000.0
2009-05-05 19:34:00,2.29662,2.29973,2.29662,2.29973,8000000.0
2009-05-05 19:35:00,2.30006,2.30078,2.30006,2.30058,7000000.0
2009-05-05 19:36:00,2.30036,2.30072,2.29975,2.29975,7000000.0
2009-05-05 19:37:00,2.29943,2.29947,2.29907,2.29947,8000000.0
2009-05-05 19:38:00,2.29947,2.29947,2.29897,2.29897,8000000.0
2009-05-05 19:39:00,2.29934,2.30013,2.29934,2.29986,8000000.0
2009-05-05 19:40:00,2.29923,2.29923,2.29839,2.29871,7000000.0
2009-05-05 19:41:00,2.29904,2.30019,2.29899,2.30019,9000000.0
2009-05-05 19:42:00,2.29932,2.30028,2.29912,2.30028,7000000.0
2009-05-05 19:43:00,2.3005,2.3005,2.30015,2.30015,11000000.0
2009-05-05 19:44:00,2.29969,2.2998,2.29962,2.29962,8000000.0
2009-05-05 19:45:00,2.29977,2.29993,2.29972,2.29986,9000000.0
2009-05-05 19:46:00,2.29991,2.29991,2.29978,2.2998,7000000.0
2009-05-05 19:47:00,2.29934,2.29937,2.2984,2.2984,9000000.0
2009-05-05 19:48:00,2.2974,2.29984,2.2974,2.29972,8000000.0
2009-05-05 19:49:00,2.29976,2.29991,2.29961,2.29987,7000000.0
2009-05-05 19:50:00,2.30013,2.30065,2.30008,2.30065,7000000.0
2009-05-05 19:51:00,2.30108,2.30109,2.30093,2.30106,7000000.0
2009-05-05 19:52:00,2.30109,2.30112,2.30059,2.30059,7000000.0
2009-05-05 19:53:00,2.30032,2.30032,2.29937,2.29969,7000000.0
2009-05-05 19:54:00,2.30031,2.30043,2.3003,2.30043,8000000.0
2009-05-05 19:55:00,2.30026,2.30075,2.30025,2.30025,8000000.0
2009-05-05 19:56:00,2.30011,2.30027,2.29997,2.30015,8000000.0
2009-05-05 19:57:00,2.30024,2.30028,2.30017,2.30028,7000000.0
2009-05-05 19:58:00,2.30032,2.30037,2.30012,2.30029,10000000.0
2009-05-05 19:59:00,2.30018,2.30023,2.30002,2.30023,8000000.0
2009-05-05 20:00:00,2.30035,2.30092,2.30029,2.30091,7000000.0
2009-05-05 20:01:00,2.30135,2.30136,2.30112,2.30123,7000000.0
2009-05-05 20:02:00,2.30115,2.3013,2.30114,2.30119,7000000.0
2009-05-05 20:03:00,2.30122,2.3013,2.301,2.301,6000000.0
2009-05-05 20:04:00,2.30122,2.30128,2.30111,2.30111,9000000.0
2009-05-05 20:05:00,2.30076,2.30136,2.3006,2.30136,9000000.0
2009-05-05 20:06:00,2.30152,2.30154,2.30129,2.30129,11000000.0
2009-05-05 20:07:00,2.3016,2.30166,2.30137,2.3014,10000000.0
2009-05-05 20:08:00,2.3016,2.3016,2.30139,2.30149,8000000.0
2009-05-05 20:09:00,2.30122,2.30122,2.3005,2.3005,7000000.0
2009-05-05 20:10:00,2.3005,2.30104,2.3005,2.30085,8000000.0
2009-05-05 20:11:00,2.30084,2.3011,2.30066,2.30066,8000000.0
2009-05-05 20:12:00,2.30002,2.30002,2.29957,2.29957,7000000.0
2009-05-05 20:13:00,2.29961,2.29961,2.2992,2.2992,10000000.0
2009-05-05 20:14:00,2.29901,2.29909,2.29895,2.29909,6000000.0
2009-05-05 20:15:00,2.29884,2.29888,2.29867,2.2987,7000000.0
2009-05-05 20:16:00,2.29847,2.29864,2.29847,2.29848,7000000.0
2009-05-05 20:17:00,2.29825,2.29879,2.29776,2.29776,11000000.0
2009-05-05 20:18:00,2.29688,2.29689,2.29661,2.29663,9000000.0
2009-05-05 20:19:00,2.2978,2.29824,2.2978,2.29809,8000000.0
2009-05-05 20:20:00,2.29783,2.29803,2.2975,2.2975,7000000.0
2009-05-05 20:21:00,2.29738,2.29743,2.29716,2.29732,11000000.0
2009-05-05 20:22:00,2.29731,2.29746,2.29695,2.29746,7000000.0
2009-05-05 20:23:00,2.29771,2.29771,2.29675,2.29714,7000000.0
2009-05-05 20:24:00,2.29707,2.29723,2.29668,2.29723,8000000.0
2009-05-05 20:25:00,2.2977,2.29901,2.29714,2.29901,11000000.0
2009-05-05 20:26:00,2.2989,2.29901,2.29876,2.29876,8000000.0
2009-05-05 20:27:00,2.29793,2.29842,2.29781,2.29842,5000000.0
2009-05-05 20:28:00,2.29915,2.29969,2.29915,2.29959,7000000.0
2009-05-05 20:29:00,2.29977,2.29977,2.29945,2.29956,8000000.0
2009-05-05 20:30:00,2.29931,2.29931,2.29773,2.29773,8000000.0
2009-05-05 20:31:00,2.29927,2.30068,2.29927,2.30068,7000000.0
2009-05-05 20:32:00,2.30096,2.30097,2.2985,2.2985,7000000.0
2009-05-05 20:33:00,2.29902,2.2998,2.29902,2.2998,7000000.0
2009-05-05 20:34:00,2.30021,2.3008,2.30021,2.30041,8000000.0
2009-05-05 20:35:00,2.30049,2.30051,2.30013,2.30014,9000000.0
2009-05-05 20:36:00,2.29953,2.29987,2.29948,2.29987,7000000.0
2009-05-05 20:37:00,2.30043,2.3006,2.30043,2.30047,11000000.0
2009-05-05 20:38:00,2.30054,2.30054,2.30026,2.30028,10000000.0
2009-05-05 20:39:00,2.30046,2.30085,2.30046,2.3006,9000000.0
2009-05-05 20:40:00,2.30112,2.30112,2.29909,2.29909,8000000.0
2009-05-05 20:41:00,2.29896,2.2993,2.29871,2.29871,8000000.0
2009-05-05 20:42:00,2.29848,2.29943,2.29786,2.29943,11000000.0
2009-05-05 20:43:00,2.30003,2.30003,2.29931,2.29973,8000000.0
2009-05-05 20:44:00,2.29976,2.30018,2.29882,2.30018,10000000.0
2009-05-05 20:45:00,2.30027,2.30027,2.29907,2.29907,7000000.0
2009-05-05 20:46:00,2.2996,2.29968,2.29953,2.2996,8000000.0
2009-05-05 20:47:00,2.29965,2.29979,2.29953,2.29966,7000000.0
2009-05-05 20:48:00,2.2996,2.29961,2.29757,2.29791,10000000.0
2009-05-05 20:49:00,2.29805,2.29805,2.29781,2.29787,7000000.0
2009-05-05 20:50:00,2.29876,2.29952,2.29876,2.29937,8000000.0
2009-05-05 20:51:00,2.29958,2.30057,2.29958,2.30057,9000000.0
2009-05-05 20:52:00,2.30001,2.30001,2.29936,2.29982,11000000.0
2009-05-05 20:53:00,2.29971,2.30035,2.29971,2.30013,11000000.0
2009-05-05 20:54:00,2.29968,2.29968,2.29862,2.29862,11000000.0
2009-05-05 20:55:00,2.2986,2.30043,2.2986,2.30043,8000000.0
2009-05-05 20:56:00,2.30059,2.30059,2.29983,2.29985,7000000.0
2009-05-05 20:57:00,2.29975,2.30008,2.29969,2.30003,9000000.0
2009-05-05 20:58:00,2.29997,2.29997,2.29981,2.29997,5000000.0
2009-05-05 20:59:00,2.30034,2.30034,2.29912,2.29912,7000000.0
2009-05-05 21:00:00,2.29922,2.2993,2.29893,2.2993,7000000.0
2009-05-05 21:01:00,2.29923,2.29923,2.29899,2.29906,7000000.0
2009-05-05 21:02:00,2.29903,2.29942,2.29902,2.29942,7000000.0
2009-05-05 21:03:00,2.29937,2.29961,2.29928,2.29928,8000000.0
2009-05-05 21:04:00,2.29936,2.29964,2.29912,2.29912,7000000.0
2009-05-05 21:05:00,2.29966,2.29985,2.29952,2.29958,8000000.0
2009-05-05 21:06:00,2.2989,2.2989,2.29772,2.29772,8000000.0
2009-05-05 21:07:00,2.29737,2.29756,2.2972,2.29732,8000000.0
2009-05-05 21:08:00,2.29838,2.29838,2.29797,2.29797,10000000.0
2009-05-05 21:09:00,2.29808,2.29825,2.29796,2.29796,10000000.0
2009-05-05 21:10:00,2.29802,2.29819,2.29779,2.29819,8000000.0
2009-05-05 21:11:00,2.29832,2.29909,2.29832,2.29901,7000000.0
2009-05-05 21:12:00,2.29889,2.29889,2.29763,2.29763,8000000.0
2009-05-05 21:13:00,2.29773,2.29817,2.29759,2.29759,10000000.0
2009-05-05 21:14:00,2.2978,2.29782,2.29749,2.29765,8000000.0
2009-05-05 21:15:00,2.2981,2.2985,2.2981,2.2985,8000000.0
2009-05-05 21:16:00,2.29849,2.29849,2.29764,2.29764,7000000.0
2009-05-05 21:17:00,2.29744,2.29885,2.29744,2.29885,8000000.0
2009-05-05 21:18:00,2.29859,2.29859,2.29793,2.29798,7000000.0
2009-05-05 21:19:00,2.29809,2.29809,2.29794,2.29807,9000000.0
2009-05-05 21:20:00,2.29792,2.29805,2.2979,2.29792,5000000.0
2009-05-05 21:21:00,2.29783,2.29783,2.29763,2.29772,10000000.0
2009-05-05 21:22:00,2.29778,2.29791,2.29756,2.29791,10000000.0
2009-05-05 21:23:00,2.29791,2.29793,2.29771,2.29781,7000000.0
2009-05-05 21:24:00,2.29741,2.29755,2.29719,2.29719,8000000.0
2009-05-05 21:25:00,2.29751,2.29751,2.29741,2.29743,7000000.0
2009-05-05 21:26:00,2.2974,2.29827,2.2974,2.29827,7000000.0
2009-05-05 21:27:00,2.29823,2.29823,2.29788,2.29795,7000000.0
2009-05-05 21:28:00,2.2973,2.2973,2.2969,2.297,7000000.0
2009-05-05 21:29:00,2.29731,2.29743,2.29722,2.29723,8000000.0
2009-05-05 21:30:00,2.29726,2.29736,2.29719,2.29736,8000000.0
2009-05-05 21:31:00,2.29759,2.29799,2.29756,2.29799,8000000.0
2009-05-05 21:32:00,2.29794,2.29801,2.29701,2.29701,7000000.0
2009-05-05 21:33:00,2.29689,2.297,2.29642,2.29648,11000000.0
2009-05-05 21:34:00,2.29522,2.29522,2.2948,2.29496,11000000.0
2009-05-05 21:35:00,2.29487,2.29521,2.29466,2.29521,11000000.0
2009-05-05 21:36:00,2.2953,2.29547,2.29519,2.29526,8000000.0
2009-05-05 21:37:00,2.29518,2.29521,2.29496,2.29506,8000000.0
2009-05-05 21:38:00,2.29517,2.29529,2.29493,2.2951,8000000.0
2009-05-05 21:39:00,2.29482,2.29554,2.29482,2.29538,9000000.0
2009-05-05 21:40:00,2.29533,2.29534,2.29521,2.29524,7000000.0
2009-05-05 21:41:00,2.29554,2.2956,2.29537,2.29537,9000000.0
2009-05-05 21:42:00,2.29478,2.29505,2.29478,2.29482,7000000.0
2009-05-05 21:43:00,2.29468,2.29486,2.29448,2.29455,11000000.0
2009-05-05 21:44:00,2.29423,2.2948,2.29423,2.2948,8000000.0
2009-05-05 21:45:00,2.29473,2.29525,2.29473,2.29517,10000000.0
2009-05-05 21:46:00,2.29397,2.29397,2.29316,2.29333,8000000.0
2009-05-05 21:47:00,2.29341,2.29342,2.29284,2.29301,8000000.0
2009-05-05 21:48:00,2.29296,2.29296,2.2922,2.29229,8000000.0
2009-05-05 21:49:00,2.29196,2.29205,2.29191,2.29199,8000000.0
2009-05-05 21:50:00,2.29165,2.29186,2.29165,2.29186,8000000.0
2009-05-05 21:51:00,2.29215,2.29301,2.29202,2.29301,7000000.0
2009-05-05 21:52:00,2.29333,2.2934,2.2933,2.2934,7000000.0
2009-05-05 21:53:00,2.29334,2.29394,2.29325,2.29394,7000000.0
2009-05-05 21:54:00,2.29417,2.29578,2.29416,2.29576,7000000.0
2009-05-05 21:55:00,2.29577,2.29593,2.29572,2.29579,7000000.0
2009-05-05 21:56:00,2.29569,2.29569,2.29551,2.2956,8000000.0
2009-05-05 21:57:00,2.29546,2.29546,2.29514,2.29514,7000000.0
2009-05-05 21:58:00,2.29509,2.29536,2.29509,2.29512,7000000.0
2009-05-05 21:59:00,2.29511,2.2953,2.29506,2.29506,8000000.0
2009-05-05 22:00:00,2.29521,2.29543,2.29515,2.29543,10000000.0
2009-05-05 22:01:00,2.29549,2.29549,2.29515,2.29543,9000000.0
2009-05-05 22:02:00,2.29563,2.29588,2.29563,2.29569,8000000.0
2009-05-05 22:03:00,2.29578,2.29602,2.29574,2.29599,11000000.0
2009-05-05 22:04:00,2.29634,2.29634,2.29522,2.29522,5000000.0
2009-05-05 22:05:00,2.29504,2.29504,2.29308,2.29308,10000000.0
2009-05-05 22:06:00,2.29254,2.29254,2.29067,2.29157,7000000.0
2009-05-05 22:07:00,2.29243,2.29324,2.29243,2.29309,8000000.0
2009-05-05 22:08:00,2.29254,2.29254,2.29126,2.29126,8000000.0
2009-05-05 22:09:00,2.29112,2.29136,2.29107,2.29125,9000000.0
2009-05-05 22:10:00,2.29104,2.29132,2.29087,2.29087,8000000.0
2009-05-05 22:11:00,2.29043,2.29051,2.28993,2.29024,9000000.0
2009-05-05 22:12:00,2.29052,2.29134,2.29012,2.29134,8000000.0
2009-05-05 22:13:00,2.29243,2.29269,2.29231,2.29231,7000000.0
2009-05-05 22:14:00,2.29149,2.29149,2.29055,2.29085,11000000.0
2009-05-05 22:15:00,2.29077,2.29079,2.28888,2.29051,8000000.0
2009-05-05 22:16:00,2.29,2.29069,2.28986,2.29012,9000000.0
2009-05-05 22:17:00,2.29045,2.29071,2.28992,2.29028,7000000.0
2009-05-05 22:18:00,2.29001,2.29145,2.29001,2.29119,8000000.0
2009-05-05 22:19:00,2.29044,2.29044,2.28984,2.28984,7000000.0
2009-05-05 22:20:00,2.28947,2.28987,2.28947,2.28987,7000000.0
2009-05-05 22:21:00,2.29068,2.29192,2.29068,2.29135,9000000.0
2009-05-05 22:22:00,2.29148,2.2919,2.29148,2.29184,7000000.0
2009-05-05 22:23:00,2.2918,2.29266,2.2918,2.29266,5000000.0
2009-05-05 22:24:00,2.29258,2.2931,2.29258,2.2931,7000000.0
2009-05-05 22:25:00,2.2932,2.29336,2.29265,2.29333,8000000.0
2009-05-05 22:26:00,2.29345,2.29398,2.29345,2.29398,9000000.0
2009-05-05 22:27:00,2.29545,2.29559,2.29494,2.29494,8000000.0
2009-05-05 22:28:00,2.29504,2.29534,2.29501,2.2953,8000000.0
2009-05-05 22:29:00,2.2952,2.2952,2.29423,2.29432,10000000.0
2009-05-05 22:30:00,2.29404,2.29582,2.29381,2.29582,7000000.0
2009-05-05 22:31:00,2.29585,2.29597,2.29513,2.29513,9000000.0
2009-05-05 22:32:00,2.29472,2.29515,2.29472,2.29508,8000000.0
2009-05-05 22:33:00,2.2953,2.29597,2.29527,2.29597,7000000.0
2009-05-05 22:34:00,2.29593,2.29593,2.29506,2.29506,7000000.0
2009-05-05 22:35:00,2.29566,2.29611,2.29566,2.29611,8000000.0
2009-05-05 22:36:00,2.29604,2.29604,2.29542,2.29542,10000000.0
2009-05-05 22:37:00,2.29532,2.29557,2.29532,2.29549,7000000.0
2009-05-05 22:38:00,2.29565,2.29624,2.29565,2.29619,8000000.0
2009-05-05 22:39:00,2.29607,2.29633,2.29607,2.29633,9000000.0
2009-05-05 22:40:00,2.29643,2.29643,2.29625,2.29643,7000000.0
2009-05-05 22:41:00,2.29597,2.29678,2.29597,2.29678,8000000.0
2009-05-05 22:42:00,2.29821,2.29835,2.29819,2.29819,7000000.0
2009-05-05 22:43:00,2.29845,2.29845,2.29693,2.29693,7000000.0
2009-05-05 22:44:00,2.29686,2.29755,2.29686,2.29755,7000000.0
2009-05-05 22:45:00,2.2976,2.29779,2.29753,2.29774,7000000.0
2009-05-05 22:46:00,2.29744,2.29747,2.29727,2.29733,8000000.0
2009-05-05 22:47:00,2.29804,2.29937,2.29804,2.29937,11000000.0
2009-05-05 22:48:00,2.2993,2.29972,2.29923,2.29972,8000000.0
2009-05-05 22:49:00,2.29963,2.29977,2.29962,2.29976,7000000.0
2009-05-05 22:50:00,2.30045,2.30212,2.30045,2.30195,7000000.0
2009-05-05 22:51:00,2.30114,2.30114,2.29919,2.29932,10000000.0
2009-05-05 22:52:00,2.29916,2.29916,2.29893,2.29912,8000000.0
2009-05-05 22:53:00,2.2989,2.29909,2.2989,2.29909,2000000.0
2009-05-05 22:54:00,2.2992,2.2992,2.29847,2.29847,5000000.0
2009-05-05 22:55:00,2.29735,2.29735,2.29598,2.29598,7000000.0
2009-05-05 22:56:00,2.29676,2.29707,2.296,2.296,7000000.0
2009-05-05 22:57:00,2.29567,2.29567,2.2954,2.29548,7000000.0
2009-05-05 22:58:00,2.29519,2.29519,2.2941,2.2941,9000000.0
2009-05-05 22:59:00,2.29463,2.296,2.29463,2.29483,7000000.0
2009-05-05 23:00:00,2.29469,2.29474,2.29396,2.29396,8000000.0
2009-05-05 23:01:00,2.29338,2.29338,2.29252,2.29252,8000000.0
2009-05-05 23:02:00,2.29265,2.2935,2.29265,2.29342,8000000.0
2009-05-05 23:03:00,2.29355,2.29395,2.29346,2.29395,6000000.0
2009-05-05 23:04:00,2.29416,2.29419,2.29403,2.29405,8000000.0
2009-05-05 23:05:00,2.29434,2.29556,2.29434,2.29505,8000000.0
2009-05-05 23:06:00,2.29435,2.29482,2.29435,2.29443,9000000.0
2009-05-05 23:07:00,2.29455,2.29489,2.29455,2.2948,10000000.0
2009-05-05 23:08:00,2.29471,2.29476,2.29463,2.29466,7000000.0
2009-05-05 23:09:00,2.29467,2.29467,2.29404,2.29404,9000000.0
2009-05-05 23:10:00,2.29294,2.29433,2.29294,2.29409,11000000.0
2009-05-05 23:11:00,2.29372,2.29404,2.29372,2.2939,7000000.0
2009-05-05 23:12:00,2.29348,2.29348,2.2933,2.29336,7000000.0
2009-05-05 23:13:00,2.29383,2.29398,2.29382,2.29396,7000000.0
2009-05-05 23:14:00,2.29412,2.29443,2.29395,2.29395,11000000.0
2009-05-05 23:15:00,2.29373,2.294,2.2936,2.294,9000000.0
2009-05-05 23:16:00,2.29453,2.29617,2.29434,2.29617,11000000.0
2009-05-05 23:17:00,2.29631,2.29645,2.29589,2.29589,7000000.0
2009-05-05 23:18:00,2.29516,2.29532,2.29468,2.29468,8000000.0
2009-05-05 23:19:00,2.29513,2.29531,2.2951,2.29518,7000000.0
2009-05-05 23:20:00,2.29509,2.29515,2.29482,2.29482,9000000.0
2009-05-05 23:21:00,2.29495,2.29509,2.29487,2.29493,9000000.0
2009-05-05 23:22:00,2.29478,2.2951,2.29478,2.29508,5000000.0
2009-05-05 23:23:00,2.2949,2.29492,2.29473,2.29473,8000000.0
2009-05-05 23:24:00,2.29389,2.29405,2.29356,2.29356,7000000.0
2009-05-05 23:25:00,2.29335,2.29339,2.29317,2.29339,7000000.0
2009-05-05 23:26:00,2.29323,2.29346,2.29305,2.29305,8000000.0
2009-05-05 23:27:00,2.29332,2.29439,2.29332,2.29439,8000000.0
2009-05-05 23:28:00,2.29522,2.29522,2.29398,2.29411,10000000.0
2009-05-05 23:29:00,2.29548,2.29568,2.29523,2.29568,9000000.0
2009-05-05 23:30:00,2.29584,2.29608,2.29583,2.29605,8000000.0
2009-05-05 23:31:00,2.29591,2.29597,2.2957,2.2957,7000000.0
2009-05-05 23:32:00,2.2957,2.29579,2.29569,2.29573,8000000.0
2009-05-05 23:33:00,2.29583,2.29611,2.29583,2.29611,7000000.0
2009-05-05 23:34:00,2.2968,2.2969,2.29678,2.2969,11000000.0
2009-05-05 23:35:00,2.29615,2.29621,2.29587,2.29593,9000000.0
2009-05-05 23:36:00,2.29588,2.29616,2.29587,2.29616,7000000.0
2009-05-05 23:37:00,2.29608,2.29608,2.29586,2.29597,5000000.0
2009-05-05 23:38:00,2.29577,2.29599,2.29575,2.29599,8000000.0
2009-05-05 23:39:00,2.2958,2.29581,2.29534,2.29534,10000000.0
2009-05-05 23:40:00,2.29523,2.29542,2.29497,2.29542,7000000.0
2009-05-05 23:41:00,2.29571,2.29648,2.29566,2.29605,11000000.0
2009-05-05 23:42:00,2.29599,2.29599,2.29558,2.29558,8000000.0
2009-05-05 23:43:00,2.29557,2.29586,2.29557,2.29586,7000000.0
2009-05-05 23:44:00,2.29583,2.29587,2.29559,2.29559,7000000.0
2009-05-05 23:45:00,2.2955,2.29584,2.2955,2.29584,7000000.0
2009-05-05 23:46:00,2.29587,2.29655,2.29587,2.29634,8000000.0
2009-05-05 23:47:00,2.29637,2.29637,2.29577,2.29606,8000000.0
2009-05-05 23:48:00,2.29598,2.29598,2.29561,2.29561,7000000.0
2009-05-05 23:49:00,2.2962,2.29647,2.29588,2.29647,10000000.0
2009-05-05 23:50:00,2.2974,2.29744,2.29734,2.29734,8000000.0
2009-05-05 23:51:00,2.29717,2.29717,2.29652,2.29652,7000000.0
2009-05-05 23:52:00,2.29648,2.29671,2.29645,2.29653,11000000.0
2009-05-05 23:53:00,2.29579,2.29617,2.29579,2.29617,8000000.0
2009-05-05 23:54:00,2.29388,2.29599,2.29388,2.29599,9000000.0
2009-05-05 23:55:00,2.29623,2.2963,2.29613,2.29613,10000000.0
2009-05-05 23:56:00,2.29538,2.29547,2.29523,2.29523,8000000.0
2009-05-05 23:57:00,2.29519,2.29575,2.29515,2.29575,8000000.0
2009-05-05 23:58:00,2.29575,2.29583,2.29569,2.29571,7000000.0
2009-05-05 23:59:00,2.29563,2.29563,2.29542,2.29542,9000000.0
2009-05-06 00:00:00,2.29502,2.29524,2.29494,2.29509,7000000.0
2009-05-06 00:01:00,2.29514,2.29514,2.29466,2.29469,8000000.0
2009-05-06 00:02:00,2.29469,2.29469,2.29415,2.29415,8000000.0
2009-05-06 00:03:00,2.29448,2.29451,2.29384,2.29384,10000000.0
2009-05-06 00:04:00,2.29397,2.29406,2.2938,2.29406,7000000.0
2009-05-06 00:05:00,2.29436,2.29517,2.2939,2.29517,11000000.0
2009-05-06 00:06:00,2.29436,2.29498,2.29436,2.29498,10000000.0
2009-05-06 00:07:00,2.29504,2.2952,2.29504,2.2952,8000000.0
2009-05-06 00:08:00,2.2942,2.2942,2.29394,2.29405,6000000.0
2009-05-06 00:09:00,2.29453,2.29466,2.2945,2.29459,7000000.0
2009-05-06 00:10:00,2.29453,2.29461,2.29446,2.29451,8000000.0
2009-05-06 00:11:00,2.29458,2.29466,2.29449,2.2945,11000000.0
2009-05-06 00:12:00,2.29427,2.29449,2.29427,2.29445,7000000.0
2009-05-06 00:13:00,2.29437,2.29455,2.29421,2.29455,8000000.0
2009-05-06 00:14:00,2.29444,2.29444,2.2942,2.29427,8000000.0
2009-05-06 00:15:00,2.29388,2.2939,2.29247,2.29247,8000000.0
2009-05-06 00:16:00,2.29206,2.29275,2.29206,2.29275,7000000.0
2009-05-06 00:17:00,2.29304,2.29345,2.29304,2.2934,5000000.0
2009-05-06 00:18:00,2.29341,2.29341,2.29302,2.29313,10000000.0
2009-05-06 00:19:00,2.29341,2.29358,2.29341,2.29358,11000000.0
2009-05-06 00:20:00,2.29348,2.29374,2.29348,2.29369,8000000.0
2009-05-06 00:21:00,2.29366,2.29395,2.29366,2.29392,7000000.0
2009-05-06 00:22:00,2.29399,2.29399,2.29364,2.29373,9000000.0
2009-05-06 00:23:00,2.29353,2.29361,2.29338,2.29348,8000000.0
2009-05-06 00:24:00,2.29351,2.2937,2.29342,2.29362,10000000.0
2009-05-06 00:25:00,2.29422,2.29538,2.29393,2.29538,9000000.0
2009-05-06 00:26:00,2.29357,2.29357,2.29345,2.29355,7000000.0
2009-05-06 00:27:00,2.29337,2.29359,2.29337,2.29353,9000000.0
2009-05-06 00:28:00,2.29363,2.29371,2.29363,2.29365,9000000.0
2009-05-06 00:29:00,2.29426,2.29426,2.29388,2.2939,8000000.0
2009-05-06 00:30:00,2.2934,2.2934,2.29305,2.29315,11000000.0
2009-05-06 00:31:00,2.29371,2.29396,2.29354,2.29396,8000000.0
2009-05-06 00:32:00,2.29321,2.2933,2.29316,2.29324,8000000.0
2009-05-06 00:33:00,2.29345,2.29413,2.29345,2.2941,7000000.0
2009-05-06 00:34:00,2.29325,2.29332,2.29318,2.29324,8000000.0
2009-05-06 00:35:00,2.29325,2.29331,2.2932,2.29328,10000000.0
2009-05-06 00:36:00,2.29312,2.29317,2.29291,2.29305,7000000.0
2009-05-06 00:37:00,2.29319,2.29319,2.293,2.29306,8000000.0
2009-05-06 00:38:00,2.29304,2.29324,2.29282,2.29324,7000000.0
2009-05-06 00:39:00,2.2933,2.29337,2.29315,2.29334,10000000.0
2009-05-06 00:40:00,2.29326,2.29344,2.29323,2.29344,7000000.0
2009-05-06 00:41:00,2.29348,2.29348,2.2933,2.29341,10000000.0
2009-05-06 00:42:00,2.29286,2.29358,2.29286,2.29358,11000000.0
2009-05-06 00:43:00,2.29367,2.2938,2.29358,2.29358,8000000.0
2009-05-06 00:44:00,2.29381,2.29416,2.29381,2.29416,7000000.0
2009-05-06 00:45:00,2.29417,2.29418,2.29408,2.29409,8000000.0
2009-05-06 00:46:00,2.29423,2.2958,2.29423,2.2958,11000000.0
2009-05-06 00:47:00,2.297,2.29733,2.297,2.29733,7000000.0
2009-05-06 00:48:00,2.2973,2.2973,2.29671,2.29722,10000000.0
2009-05-06 00:49:00,2.29704,2.29704,2.29685,2.29685,10000000.0
2009-05-06 00:50:00,2.29711,2.29766,2.29711,2.29759,8000000.0
2009-05-06 00:51:00,2.29746,2.29746,2.29704,2.29708,7000000.0
2009-05-06 00:52:00,2.29723,2.29723,2.29686,2.2972,8000000.0
2009-05-06 00:53:00,2.29698,2.29712,2.29697,2.29698,10000000.0
2009-05-06 00:54:00,2.29683,2.29717,2.29683,2.29689,8000000.0
2009-05-06 00:55:00,2.2969,2.29726,2.2969,2.29726,7000000.0
2009-05-06 00:56:00,2.29711,2.29718,2.2971,2.29718,7000000.0
2009-05-06 00:57:00,2.29707,2.2971,2.29692,2.29692,10000000.0
2009-05-06 00:58:00,2.29711,2.29711,2.29681,2.29687,8000000.0
2009-05-06 00:59:00,2.29687,2.29688,2.29636,2.29636,7000000.0
2009-05-06 01:00:00,2.2957,2.2957,2.295,2.295,9000000.0
2009-05-06 01:01:00,2.29504,2.29581,2.29481,2.29581,7000000.0
2009-05-06 01:02:00,2.29519,2.29529,2.29504,2.29529,8000000.0
2009-05-06 01:03:00,2.29519,2.29643,2.29519,2.29643,10000000.0
2009-05-06 01:04:00,2.29636,2.2967,2.29588,2.29588,8000000.0
2009-05-06 01:05:00,2.29593,2.29595,2.2958,2.2958,7000000.0
2009-05-06 01:06:00,2.29583,2.29608,2.29575,2.29591,8000000.0
2009-05-06 01:07:00,2.29532,2.29567,2.29532,2.2956,7000000.0
2009-05-06 01:08:00,2.29604,2.29628,2.29574,2.29628,8000000.0
2009-05-06 01:09:00,2.29638,2.29658,2.29638,2.29647,7000000.0
2009-05-06 01:10:00,2.29702,2.29756,2.29697,2.29756,11000000.0
2009-05-06 01:11:00,2.2972,2.29726,2.29705,2.29719,11000000.0
2009-05-06 01:12:00,2.29737,2.29743,2.2973,2.29736,11000000.0
2009-05-06 01:13:00,2.29721,2.29768,2.29721,2.29739,7000000.0
2009-05-06 01:14:00,2.2974,2.2974,2.29688,2.29688,8000000.0
2009-05-06 01:15:00,2.29783,2.29866,2.29783,2.2986,7000000.0
2009-05-06 01:16:00,2.29834,2.29834,2.298,2.29807,9000000.0
2009-05-06 01:17:00,2.29815,2.29981,2.29806,2.29981,8000000.0
2009-05-06 01:18:00,2.30078,2.30078,2.29981,2.29981,8000000.0
2009-05-06 01:19:00,2.29964,2.29966,2.29938,2.29951,7000000.0
2009-05-06 01:20:00,2.29963,2.29963,2.29926,2.29941,8000000.0
2009-05-06 01:21:00,2.29934,2.29994,2.29931,2.29974,7000000.0
2009-05-06 01:22:00,2.30042,2.30054,2.30011,2.30037,7000000.0
2009-05-06 01:23:00,2.30028,2.30028,2.29935,2.29935,7000000.0
2009-05-06 01:24:00,2.29969,2.29995,2.29969,2.29971,11000000.0
2009-05-06 01:25:00,2.29981,2.29998,2.29928,2.29928,7000000.0
2009-05-06 01:26:00,2.29893,2.29926,2.29893,2.29895,8000000.0
2009-05-06 01:27:00,2.29925,2.29946,2.29925,2.29946,7000000.0
2009-05-06 01:28:00,2.29923,2.29954,2.29923,2.29954,8000000.0
2009-05-06 01:29:00,2.29864,2.29885,2.29823,2.29855,10000000.0
2009-05-06 01:30:00,2.29817,2.29817,2.2977,2.29775,7000000.0
2009-05-06 01:31:00,2.29743,2.29909,2.29737,2.29909,6000000.0
2009-05-06 01:32:00,2.299,2.29906,2.29871,2.29877,9000000.0
2009-05-06 01:33:00,2.2985,2.2985,2.29758,2.29758,7000000.0
2009-05-06 01:34:00,2.29748,2.29754,2.29733,2.29733,11000000.0
2009-05-06 01:35:00,2.29682,2.29682,2.29634,2.29664,8000000.0
2009-05-06 01:36:00,2.2967,2.29677,2.29656,2.29659,6000000.0
2009-05-06 01:37:00,2.29654,2.29663,2.29624,2.29624,8000000.0
2009-05-06 01:38:00,2.29602,2.29602,2.29574,2.296,7000000.0
2009-05-06 01:39:00,2.29641,2.29655,2.29627,2.29655,9000000.0
2009-05-06 01:40:00,2.29702,2.29834,2.29701,2.29834,11000000.0
2009-05-06 01:41:00,2.29821,2.29821,2.29749,2.29749,8000000.0
2009-05-06 01:42:00,2.29763,2.29841,2.29763,2.29841,9000000.0
2009-05-06 01:43:00,2.29834,2.29834,2.2979,2.29801,9000000.0
2009-05-06 01:44:00,2.29794,2.29794,2.29733,2.29733,8000000.0
2009-05-06 01:45:00,2.29769,2.29787,2.29744,2.29744,7000000.0
2009-05-06 01:46:00,2.29782,2.29804,2.29782,2.298,7000000.0
2009-05-06 01:47:00,2.29803,2.29811,2.29763,2.29763,7000000.0
2009-05-06 01:48:00,2.29723,2.29746,2.2972,2.29746,8000000.0
2009-05-06 01:49:00,2.29756,2.29779,2.29748,2.29748,8000000.0
2009-05-06 01:50:00,2.29777,2.29786,2.29686,2.29686,7000000.0
2009-05-06 01:51:00,2.29685,2.29752,2.29685,2.29752,10000000.0
2009-05-06 01:52:00,2.29771,2.29774,2.29743,2.29743,8000000.0
2009-05-06 01:53:00,2.29742,2.29772,2.29742,2.29751,8000000.0
2009-05-06 01:54:00,2.29869,2.29904,2.29869,2.29903,10000000.0
2009-05-06 01:55:00,2.29834,2.29834,2.2979,2.2979,9000000.0
2009-05-06 01:56:00,2.29806,2.29806,2.29603,2.29777,10000000.0
2009-05-06 01:57:00,2.29781,2.29794,2.29774,2.29794,9000000.0
2009-05-06 01:58:00,2.29778,2.29802,2.29778,2.29783,8000000.0
2009-05-06 01:59:00,2.29783,2.29795,2.29773,2.29776,7000000.0
2009-05-06 02:00:00,2.2972,2.29758,2.29685,2.29758,11000000.0
2009-05-06 02:01:00,2.29725,2.29725,2.29648,2.29648,10000000.0
2009-05-06 02:02:00,2.29649,2.29694,2.29644,2.29694,13000000.0
2009-05-06 02:03:00,2.297,2.29737,2.297,2.29732,17000000.0
2009-05-06 02:04:00,2.2974,2.29749,2.2974,2.29748,12000000.0
2009-05-06 02:05:00,2.29738,2.29738,2.29684,2.29684,9000000.0
2009-05-06 02:06:00,2.29722,2.29735,2.29703,2.29722,7000000.0
2009-05-06 02:07:00,2.29703,2.29884,2.29703,2.29855,13000000.0
2009-05-06 02:08:00,2.29869,2.29879,2.29868,2.29868,16000000.0
2009-05-06 02:09:00,2.29851,2.29851,2.29732,2.29732,10000000.0
2009-05-06 02:10:00,2.29709,2.29721,2.29701,2.29708,8000000.0
2009-05-06 02:11:00,2.29684,2.29807,2.29684,2.29807,7000000.0
2009-05-06 02:12:00,2.29826,2.29876,2.29826,2.29861,14000000.0
2009-05-06 02:13:00,2.29944,2.29944,2.29877,2.29897,7000000.0
2009-05-06 02:14:00,2.29886,2.29888,2.29866,2.29866,7000000.0
2009-05-06 02:15:00,2.29843,2.29843,2.29764,2.29768,7000000.0
2009-05-06 02:16:00,2.2977,2.29784,2.29765,2.29778,8000000.0
2009-05-06 02:17:00,2.29779,2.29791,2.29779,2.29786,7000000.0
2009-05-06 02:18:00,2.29794,2.29805,2.29794,2.29804,11000000.0
2009-05-06 02:19:00,2.29801,2.29801,2.2977,2.2977,7000000.0
2009-05-06 02:20:00,2.29747,2.29755,2.29721,2.29755,12000000.0
2009-05-06 02:21:00,2.29822,2.29875,2.29822,2.29849,12000000.0
2009-05-06 02:22:00,2.29859,2.29863,2.29819,2.29819,7000000.0
2009-05-06 02:23:00,2.29823,2.29906,2.29823,2.29906,9000000.0
2009-05-06 02:24:00,2.29916,2.29916,2.29879,2.29891,8000000.0
2009-05-06 02:25:00,2.29892,2.29892,2.2987,2.2987,16000000.0
2009-05-06 02:26:00,2.29846,2.29863,2.29839,2.29839,20000000.0
2009-05-06 02:27:00,2.29857,2.29883,2.29857,2.29865,18000000.0
2009-05-06 02:28:00,2.29869,2.29896,2.29869,2.29885,10000000.0
2009-05-06 02:29:00,2.29879,2.29908,2.2987,2.29881,10000000.0
2009-05-06 02:30:00,2.29899,2.29899,2.29813,2.29813,10000000.0
2009-05-06 02:31:00,2.29809,2.29849,2.29809,2.29849,9000000.0
2009-05-06 02:32:00,2.29879,2.29914,2.29868,2.29914,15000000.0
2009-05-06 02:33:00,2.29939,2.29983,2.29915,2.29915,14000000.0
2009-05-06 02:34:00,2.29912,2.29912,2.29886,2.29886,9000000.0
2009-05-06 02:35:00,2.29894,2.29903,2.2989,2.2989,7000000.0
2009-05-06 02:36:00,2.29909,2.29935,2.29909,2.29931,11000000.0
2009-05-06 02:37:00,2.29993,2.29995,2.29966,2.2999,7000000.0
2009-05-06 02:38:00,2.29964,2.29965,2.29949,2.29965,7000000.0
2009-05-06 02:39:00,2.29991,2.29991,2.29949,2.29954,13000000.0
2009-05-06 02:40:00,2.29944,2.2995,2.29935,2.29941,11000000.0
2009-05-06 02:41:00,2.29945,2.29973,2.29945,2.29973,8000000.0
2009-05-06 02:42:00,2.29972,2.30002,2.29927,2.29927,10000000.0
2009-05-06 02:43:00,2.29922,2.30027,2.29922,2.29999,8000000.0
2009-05-06 02:44:00,2.30003,2.30003,2.29885,2.29885,10000000.0
2009-05-06 02:45:00,2.29906,2.29921,2.29893,2.29893,10000000.0
2009-05-06 02:46:00,2.29883,2.29893,2.29878,2.2988,10000000.0
2009-05-06 02:47:00,2.29914,2.2995,2.29914,2.29921,8000000.0
2009-05-06 02:48:00,2.29875,2.29875,2.29785,2.29788,11000000.0
2009-05-06 02:49:00,2.29791,2.29819,2.29783,2.29816,10000000.0
2009-05-06 02:50:00,2.29795,2.29795,2.29713,2.29713,5000000.0
2009-05-06 02:51:00,2.29499,2.29686,2.29499,2.29675,10000000.0
2009-05-06 02:52:00,2.29627,2.29627,2.29524,2.29597,8000000.0
2009-05-06 02:53:00,2.29597,2.29597,2.29548,2.29576,8000000.0
2009-05-06 02:54:00,2.29568,2.29713,2.29551,2.29713,7000000.0
2009-05-06 02:55:00,2.29827,2.29827,2.29728,2.29728,8000000.0
2009-05-06 02:56:00,2.29716,2.2973,2.29703,2.2973,7000000.0
2009-05-06 02:57:00,2.29726,2.29762,2.29718,2.29718,8000000.0
2009-05-06 02:58:00,2.29721,2.29771,2.29721,2.29737,12000000.0
2009-05-06 02:59:00,2.29665,2.29665,2.2955,2.2955,19000000.0
2009-05-06 03:00:00,2.29598,2.29634,2.29598,2.29634,7000000.0
2009-05-06 03:01:00,2.29618,2.29636,2.29605,2.29619,10000000.0
2009-05-06 03:02:00,2.29637,2.29692,2.29633,2.29692,7000000.0
2009-05-06 03:03:00,2.29723,2.29723,2.29672,2.29672,11000000.0
2009-05-06 03:04:00,2.2967,2.29741,2.2967,2.29741,7000000.0
2009-05-06 03:05:00,2.29761,2.29761,2.29729,2.29734,10000000.0
2009-05-06 03:06:00,2.2966,2.2966,2.29635,2.29645,11000000.0
2009-05-06 03:07:00,2.2967,2.29789,2.2967,2.29766,7000000.0
2009-05-06 03:08:00,2.2969,2.29755,2.2969,2.29755,8000000.0
2009-05-06 03:09:00,2.29825,2.29891,2.29825,2.29883,10000000.0
2009-05-06 03:10:00,2.29887,2.29887,2.2978,2.2978,10000000.0
2009-05-06 03:11:00,2.29787,2.29809,2.29779,2.29809,8000000.0
2009-05-06 03:12:00,2.29789,2.29789,2.29719,2.29719,7000000.0
2009-05-06 03:13:00,2.29696,2.29747,2.29696,2.29746,10000000.0
2009-05-06 03:14:00,2.29748,2.2979,2.29748,2.2979,16000000.0
2009-05-06 03:15:00,2.2974,2.2974,2.29665,2.29699,11000000.0
2009-05-06 03:16:00,2.29635,2.29643,2.2961,2.29642,9000000.0
2009-05-06 03:17:00,2.29748,2.29752,2.29661,2.29667,8000000.0
2009-05-06 03:18:00,2.29642,2.29642,2.29611,2.29633,6000000.0
2009-05-06 03:19:00,2.29686,2.29689,2.29643,2.29643,7000000.0
2009-05-06 03:20:00,2.2973,2.298,2.2973,2.298,7000000.0
2009-05-06 03:21:00,2.29878,2.29878,2.29701,2.29701,7000000.0
2009-05-06 03:22:00,2.29653,2.29673,2.29484,2.29673,8000000.0
2009-05-06 03:23:00,2.29659,2.29659,2.29548,2.29548,9000000.0
2009-05-06 03:24:00,2.29545,2.29593,2.29545,2.29577,7000000.0
2009-05-06 03:25:00,2.2966,2.29702,2.2966,2.29677,23000000.0
2009-05-06 03:26:00,2.29691,2.29752,2.29691,2.29752,9000000.0
2009-05-06 03:27:00,2.29737,2.29737,2.29607,2.29607,7000000.0
2009-05-06 03:28:00,2.29575,2.29613,2.29568,2.29613,7000000.0
2009-05-06 03:29:00,2.29622,2.29636,2.29619,2.2963,8000000.0
2009-05-06 03:30:00,2.29289,2.29289,2.28958,2.28958,10000000.0
2009-05-06 03:31:00,2.28905,2.29341,2.28905,2.29341,5000000.0
2009-05-06 03:32:00,2.29395,2.29524,2.29395,2.29497,10000000.0
2009-05-06 03:33:00,2.29517,2.29526,2.29468,2.29526,7000000.0
2009-05-06 03:34:00,2.29524,2.29582,2.29509,2.29582,11000000.0
2009-05-06 03:35:00,2.29706,2.2971,2.29692,2.2971,8000000.0
2009-05-06 03:36:00,2.2971,2.2975,2.29703,2.2975,8000000.0
2009-05-06 03:37:00,2.29675,2.29775,2.29675,2.29749,8000000.0
2009-05-06 03:38:00,2.29778,2.29795,2.29759,2.29795,8000000.0
2009-05-06 03:39:00,2.29895,2.29915,2.29885,2.2991,10000000.0
2009-05-06 03:40:00,2.29891,2.29891,2.29773,2.29851,10000000.0
2009-05-06 03:41:00,2.29897,2.29988,2.29885,2.29988,8000000.0
2009-05-06 03:42:00,2.30026,2.3006,2.30021,2.30023,7000000.0
2009-05-06 03:43:00,2.3012,2.30169,2.30054,2.30054,9000000.0
2009-05-06 03:44:00,2.30096,2.30134,2.30092,2.30134,9000000.0
2009-05-06 03:45:00,2.30091,2.30091,2.29801,2.29801,7000000.0
2009-05-06 03:46:00,2.29845,2.29935,2.29845,2.299,8000000.0
2009-05-06 03:47:00,2.29908,2.29924,2.29759,2.29759,9000000.0
2009-05-06 03:48:00,2.29714,2.2978,2.29712,2.2978,10000000.0
2009-05-06 03:49:00,2.29662,2.29804,2.29662,2.29804,23000000.0
2009-05-06 03:50:00,2.29733,2.29733,2.29693,2.29701,7000000.0
2009-05-06 03:51:00,2.29682,2.29731,2.29645,2.29731,8000000.0
2009-05-06 03:52:00,2.29797,2.29874,2.2976,2.29853,9000000.0
2009-05-06 03:53:00,2.29849,2.29861,2.29814,2.29815,8000000.0
2009-05-06 03:54:00,2.29819,2.29831,2.29792,2.29815,9000000.0
2009-05-06 03:55:00,2.29793,2.29793,2.29727,2.29753,10000000.0
2009-05-06 03:56:00,2.29714,2.29789,2.29714,2.29789,12000000.0
2009-05-06 03:57:00,2.29802,2.29844,2.29761,2.29844,9000000.0
2009-05-06 03:58:00,2.29943,2.29998,2.29943,2.29998,8000000.0
2009-05-06 03:59:00,2.30087,2.30163,2.30087,2.3009,7000000.0
2009-05-06 04:00:00,2.30034,2.30034,2.29934,2.29952,18000000.0
2009-05-06 04:01:00,2.29933,2.3001,2.29933,2.30001,8000000.0
2009-05-06 04:02:00,2.30014,2.30023,2.29973,2.29973,25000000.0
2009-05-06 04:03:00,2.29991,2.30042,2.29991,2.30011,12000000.0
2009-05-06 04:04:00,2.3001,2.30026,2.29986,2.30026,9000000.0
2009-05-06 04:05:00,2.30024,2.30049,2.30004,2.30013,7000000.0
2009-05-06 04:06:00,2.30015,2.30017,2.2996,2.30011,11000000.0
2009-05-06 04:07:00,2.30049,2.301,2.30049,2.30089,7000000.0
2009-05-06 04:08:00,2.30075,2.3011,2.30037,2.30037,10000000.0
2009-05-06 04:09:00,2.30147,2.30151,2.30066,2.30066,5000000.0
2009-05-06 04:10:00,2.30017,2.30042,2.29966,2.29966,9000000.0
2009-05-06 04:11:00,2.29946,2.29946,2.2989,2.29923,7000000.0
2009-05-06 04:12:00,2.29933,2.29933,2.29867,2.29886,11000000.0
2009-05-06 04:13:00,2.2992,2.29922,2.29886,2.29886,8000000.0
2009-05-06 04:14:00,2.29905,2.29953,2.29905,2.29914,7000000.0
2009-05-06 04:15:00,2.29878,2.29878,2.29845,2.29845,8000000.0
2009-05-06 04:16:00,2.29728,2.29732,2.29701,2.29717,8000000.0
2009-05-06 04:17:00,2.29724,2.29724,2.29661,2.29704,19000000.0
2009-05-06 04:18:00,2.29663,2.29682,2.29663,2.29681,8000000.0
2009-05-06 04:19:00,2.2967,2.29677,2.29633,2.29633,21000000.0
2009-05-06 04:20:00,2.29689,2.29747,2.2968,2.29747,11000000.0
2009-05-06 04:21:00,2.2978,2.298,2.2978,2.298,7000000.0
2009-05-06 04:22:00,2.29798,2.29798,2.29776,2.29776,8000000.0
2009-05-06 04:23:00,2.29743,2.29743,2.29618,2.29618,9000000.0
2009-05-06 04:24:00,2.29614,2.29718,2.29614,2.29647,12000000.0
2009-05-06 04:25:00,2.2963,2.2963,2.29479,2.29504,9000000.0
2009-05-06 04:26:00,2.29653,2.29653,2.29618,2.29622,8000000.0
2009-05-06 04:27:00,2.29605,2.29659,2.29605,2.29634,9000000.0
2009-05-06 04:28:00,2.29559,2.29559,2.29359,2.29359,14000000.0
2009-05-06 04:29:00,2.29348,2.29361,2.29339,2.29339,16000000.0
2009-05-06 04:30:00,2.29334,2.29337,2.29297,2.29297,25000000.0
2009-05-06 04:31:00,2.29297,2.29349,2.29297,2.29349,5000000.0
2009-05-06 04:32:00,2.29329,2.29427,2.29329,2.29427,4000000.0
2009-05-06 04:33:00,2.29394,2.29403,2.29378,2.29383,10000000.0
2009-05-06 04:34:00,2.2943,2.29478,2.2943,2.29434,15000000.0
2009-05-06 04:35:00,2.29398,2.29422,2.29397,2.29408,9000000.0
2009-05-06 04:36:00,2.29452,2.29575,2.29452,2.29575,7000000.0
2009-05-06 04:37:00,2.29612,2.29612,2.29517,2.29517,7000000.0
2009-05-06 04:38:00,2.29526,2.29613,2.29526,2.29613,10000000.0
2009-05-06 04:39:00,2.29654,2.29657,2.29609,2.29635,9000000.0
2009-05-06 04:40:00,2.29596,2.29596,2.29563,2.29583,11000000.0
2009-05-06 04:41:00,2.29627,2.2965,2.29625,2.29636,9000000.0
2009-05-06 04:42:00,2.29635,2.29635,2.29628,2.29628,11000000.0
2009-05-06 04:43:00,2.29658,2.29658,2.29619,2.29648,9000000.0
2009-05-06 04:44:00,2.2962,2.2962,2.29606,2.29609,8000000.0
2009-05-06 04:45:00,2.29615,2.29615,2.29595,2.29602,9000000.0
2009-05-06 04:46:00,2.29611,2.29624,2.29611,2.29615,7000000.0
2009-05-06 04:47:00,2.2962,2.29627,2.29604,2.29623,8000000.0
2009-05-06 04:48:00,2.29628,2.29662,2.29628,2.29662,7000000.0
2009-05-06 04:49:00,2.29636,2.29654,2.29636,2.29648,6000000.0
2009-05-06 04:50:00,2.29665,2.29665,2.2962,2.2962,7000000.0
2009-05-06 04:51:00,2.29595,2.29595,2.29574,2.29582,15000000.0
2009-05-06 04:52:00,2.29603,2.297,2.29603,2.29634,9000000.0
2009-05-06 04:53:00,2.29612,2.29618,2.29598,2.29598,8000000.0
2009-05-06 04:54:00,2.29608,2.29674,2.29608,2.29674,11000000.0
2009-05-06 04:55:00,2.29678,2.29685,2.2967,2.29676,11000000.0
2009-05-06 04:56:00,2.2967,2.2967,2.29598,2.29598,12000000.0
2009-05-06 04:57:00,2.29603,2.29623,2.29587,2.29587,8000000.0
2009-05-06 04:58:00,2.29606,2.29653,2.29606,2.29653,9000000.0
2009-05-06 04:59:00,2.29611,2.29612,2.29596,2.29596,12000000.0
2009-05-06 05:00:00,2.29549,2.29567,2.29549,2.29567,9000000.0
2009-05-06 05:01:00,2.29562,2.29584,2.29559,2.29584,7000000.0
2009-05-06 05:02:00,2.29587,2.29591,2.29551,2.29551,7000000.0
2009-05-06 05:03:00,2.29555,2.29586,2.29555,2.29586,8000000.0
2009-05-06 05:04:00,2.29655,2.29929,2.29655,2.29915,9000000.0
2009-05-06 05:05:00,2.2992,2.2992,2.29907,2.29916,13000000.0
2009-05-06 05:06:00,2.29923,2.29955,2.29913,2.29929,8000000.0
2009-05-06 05:07:00,2.29927,2.29936,2.29918,2.29936,10000000.0
2009-05-06 05:08:00,2.29985,2.3,2.29985,2.29986,6000000.0
2009-05-06 05:09:00,2.29964,2.29964,2.29935,2.29935,16000000.0
2009-05-06 05:10:00,2.29966,2.30019,2.29966,2.30007,12000000.0
2009-05-06 05:11:00,2.2995,2.2995,2.29934,2.29941,11000000.0
2009-05-06 05:12:00,2.29916,2.29962,2.29916,2.29957,16000000.0
2009-05-06 05:13:00,2.29976,2.30021,2.29976,2.29991,9000000.0
2009-05-06 05:14:00,2.29877,2.29877,2.29837,2.29839,12000000.0
2009-05-06 05:15:00,2.29836,2.29886,2.29836,2.29886,8000000.0
2009-05-06 05:16:00,2.29817,2.29817,2.29731,2.29731,11000000.0
2009-05-06 05:17:00,2.29777,2.29792,2.29755,2.29755,9000000.0
2009-05-06 05:18:00,2.29746,2.29757,2.29746,2.29749,16000000.0
2009-05-06 05:19:00,2.29751,2.29751,2.29742,2.29742,9000000.0
2009-05-06 05:20:00,2.29753,2.29762,2.29731,2.29731,11000000.0
2009-05-06 05:21:00,2.29726,2.29741,2.29686,2.29703,15000000.0
2009-05-06 05:22:00,2.29704,2.29704,2.29683,2.29684,28000000.0
2009-05-06 05:23:00,2.29665,2.29675,2.29655,2.29675,26000000.0
2009-05-06 05:24:00,2.29667,2.29667,2.29633,2.29633,27000000.0
2009-05-06 05:25:00,2.29609,2.29609,2.29543,2.29543,47000000.0
2009-05-06 05:26:00,2.29578,2.29586,2.29563,2.29581,38000000.0
2009-05-06 05:27:00,2.29608,2.29635,2.29608,2.29625,7000000.0
2009-05-06 05:28:00,2.29632,2.29647,2.29632,2.2964,22000000.0
2009-05-06 05:29:00,2.29621,2.29649,2.29579,2.29579,11000000.0
2009-05-06 05:30:00,2.29501,2.29518,2.29501,2.29507,7000000.0
2009-05-06 05:31:00,2.29521,2.29635,2.29521,2.29605,10000000.0
2009-05-06 05:32:00,2.29538,2.29538,2.29503,2.29503,10000000.0
2009-05-06 05:33:00,2.29534,2.29534,2.29528,2.29528,8000000.0
2009-05-06 05:34:00,2.29525,2.29526,2.29509,2.29509,8000000.0
2009-05-06 05:35:00,2.29487,2.29518,2.29487,2.29509,10000000.0
2009-05-06 05:36:00,2.295,2.29572,2.295,2.29572,15000000.0
2009-05-06 05:37:00,2.29564,2.29564,2.29533,2.29541,11000000.0
2009-05-06 05:38:00,2.29546,2.2957,2.29531,2.29531,11000000.0
2009-05-06 05:39:00,2.29526,2.29539,2.29491,2.29539,7000000.0
2009-05-06 05:40:00,2.29632,2.29632,2.29589,2.29589,5000000.0
2009-05-06 05:41:00,2.29586,2.29595,2.29564,2.29573,9000000.0
2009-05-06 05:42:00,2.29564,2.29564,2.29515,2.29515,16000000.0
2009-05-06 05:43:00,2.29569,2.29637,2.29544,2.29637,8000000.0
2009-05-06 05:44:00,2.29612,2.29642,2.29581,2.29634,9000000.0
2009-05-06 05:45:00,2.2966,2.2966,2.29628,2.29628,13000000.0
2009-05-06 05:46:00,2.29619,2.29621,2.29606,2.29606,10000000.0
2009-05-06 05:47:00,2.29624,2.29685,2.29604,2.29685,15000000.0
2009-05-06 05:48:00,2.29685,2.29695,2.29623,2.29623,11000000.0
2009-05-06 05:49:00,2.29503,2.29574,2.2948,2.29574,8000000.0
2009-05-06 05:50:00,2.29559,2.29656,2.29559,2.29568,13000000.0
2009-05-06 05:51:00,2.29612,2.29653,2.29594,2.29653,30000000.0
2009-05-06 05:52:00,2.29799,2.29872,2.29799,2.29865,15000000.0
2009-05-06 05:53:00,2.29846,2.29846,2.29677,2.2973,8000000.0
2009-05-06 05:54:00,2.29721,2.29727,2.29705,2.29724,16000000.0
2009-05-06 05:55:00,2.29697,2.29718,2.29697,2.29711,11000000.0
2009-05-06 05:56:00,2.2969,2.2969,2.29683,2.29684,33000000.0
2009-05-06 05:57:00,2.29696,2.29791,2.29696,2.29791,11000000.0
2009-05-06 05:58:00,2.29839,2.29872,2.29814,2.29814,19000000.0
2009-05-06 05:59:00,2.29801,2.2983,2.29801,2.29822,12000000.0
2009-05-06 06:00:00,2.29789,2.29789,2.29569,2.29569,25000000.0
2009-05-06 06:01:00,2.29555,2.29705,2.29547,2.29705,16000000.0
2009-05-06 06:02:00,2.29751,2.29751,2.2973,2.29732,13000000.0
2009-05-06 06:03:00,2.29798,2.29822,2.29601,2.29601,22000000.0
2009-05-06 06:04:00,2.29515,2.29677,2.29515,2.29677,11000000.0
2009-05-06 06:05:00,2.29554,2.29636,2.29518,2.29636,9000000.0
2009-05-06 06:06:00,2.29629,2.29665,2.29628,2.29657,8000000.0
2009-05-06 06:07:00,2.29647,2.297,2.29647,2.297,10000000.0
2009-05-06 06:08:00,2.29789,2.29806,2.29789,2.29804,8000000.0
2009-05-06 06:09:00,2.29788,2.29788,2.29762,2.29762,10000000.0
2009-05-06 06:10:00,2.2958,2.2964,2.29577,2.2964,8000000.0
2009-05-06 06:11:00,2.29705,2.2975,2.29705,2.29713,7000000.0
2009-05-06 06:12:00,2.29726,2.29729,2.29713,2.29715,10000000.0
2009-05-06 06:13:00,2.29732,2.29774,2.29732,2.29774,15000000.0
2009-05-06 06:14:00,2.29753,2.29753,2.29724,2.29743,10000000.0
2009-05-06 06:15:00,2.29744,2.29744,2.29704,2.29717,18000000.0
2009-05-06 06:16:00,2.29716,2.29717,2.29706,2.2971,11000000.0
2009-05-06 06:17:00,2.29724,2.29737,2.29718,2.29737,7000000.0
2009-05-06 06:18:00,2.29728,2.29733,2.2969,2.29714,13000000.0
2009-05-06 06:19:00,2.29673,2.29689,2.29635,2.29635,12000000.0
2009-05-06 06:20:00,2.2963,2.29635,2.29619,2.29619,18000000.0
2009-05-06 06:21:00,2.29624,2.29651,2.29619,2.29637,26000000.0
2009-05-06 06:22:00,2.29614,2.29617,2.29578,2.29578,10000000.0
2009-05-06 06:23:00,2.29557,2.29575,2.29553,2.29557,11000000.0
2009-05-06 06:24:00,2.2957,2.29605,2.2957,2.29571,11000000.0
2009-05-06 06:25:00,2.29591,2.29621,2.2959,2.29616,10000000.0
2009-05-06 06:26:00,2.29603,2.29603,2.29567,2.2957,7000000.0
2009-05-06 06:27:00,2.29636,2.29648,2.29601,2.29604,8000000.0
2009-05-06 06:28:00,2.29531,2.29531,2.29512,2.29512,7000000.0
2009-05-06 06:29:00,2.29522,2.29549,2.29487,2.29487,9000000.0
2009-05-06 06:30:00,2.29409,2.29409,2.29327,2.29348,11000000.0
2009-05-06 06:31:00,2.29351,2.2949,2.29351,2.2949,20000000.0
2009-05-06 06:32:00,2.29497,2.29538,2.29497,2.29511,31000000.0
2009-05-06 06:33:00,2.29517,2.29531,2.29477,2.29477,17000000.0
2009-05-06 06:34:00,2.29488,2.29509,2.29482,2.29482,9000000.0
2009-05-06 06:35:00,2.29471,2.29493,2.29471,2.2949,8000000.0
2009-05-06 06:36:00,2.29486,2.29499,2.29453,2.29498,10000000.0
2009-05-06 06:37:00,2.29474,2.29474,2.29448,2.29457,7000000.0
2009-05-06 06:38:00,2.29492,2.295,2.29473,2.295,8000000.0
2009-05-06 06:39:00,2.29517,2.29517,2.29492,2.29492,12000000.0
2009-05-06 06:40:00,2.29475,2.29475,2.29393,2.29393,7000000.0
2009-05-06 06:41:00,2.29405,2.29406,2.29374,2.29374,7000000.0
2009-05-06 06:42:00,2.2938,2.29402,2.2938,2.29402,7000000.0
2009-05-06 06:43:00,2.29413,2.29417,2.29393,2.29417,9000000.0
2009-05-06 06:44:00,2.29427,2.29459,2.29427,2.29444,11000000.0
2009-05-06 06:45:00,2.29441,2.29452,2.29434,2.29434,8000000.0
2009-05-06 06:46:00,2.29434,2.29447,2.29433,2.29436,8000000.0
2009-05-06 06:47:00,2.29429,2.29439,2.2923,2.29411,8000000.0
2009-05-06 06:48:00,2.29396,2.29426,2.29396,2.29426,8000000.0
2009-05-06 06:49:00,2.29468,2.29491,2.29465,2.29491,9000000.0
2009-05-06 06:50:00,2.29519,2.29519,2.29409,2.29409,9000000.0
2009-05-06 06:51:00,2.29376,2.29392,2.29376,2.29386,11000000.0
2009-05-06 06:52:00,2.29396,2.29421,2.29396,2.29418,7000000.0
2009-05-06 06:53:00,2.29427,2.29436,2.29426,2.29428,8000000.0
2009-05-06 06:54:00,2.29468,2.29473,2.29443,2.29452,11000000.0
2009-05-06 06:55:00,2.29427,2.29449,2.29427,2.29449,8000000.0
2009-05-06 06:56:00,2.29443,2.29445,2.29432,2.2944,13000000.0
2009-05-06 06:57:00,2.29444,2.29475,2.29444,2.29475,18000000.0
2009-05-06 06:58:00,2.29518,2.29579,2.29518,2.29579,16000000.0
2009-05-06 06:59:00,2.29592,2.29596,2.29545,2.29596,11000000.0
2009-05-06 07:00:00,2.29619,2.29619,2.29536,2.29536,8000000.0
2009-05-06 07:01:00,2.29544,2.29619,2.29544,2.29619,14000000.0
2009-05-06 07:02:00,2.29671,2.29671,2.29641,2.2967,18000000.0
2009-05-06 07:03:00,2.29715,2.29715,2.29679,2.29679,8000000.0
2009-05-06 07:04:00,2.29617,2.29617,2.29534,2.29534,8000000.0
2009-05-06 07:05:00,2.29536,2.29586,2.29536,2.29585,10000000.0
2009-05-06 07:06:00,2.29644,2.29644,2.29618,2.29641,8000000.0
2009-05-06 07:07:00,2.29648,2.29707,2.29648,2.29707,15000000.0
2009-05-06 07:08:00,2.29722,2.29737,2.2972,2.29737,18000000.0
2009-05-06 07:09:00,2.297,2.297,2.29667,2.29667,8000000.0
2009-05-06 07:10:00,2.29657,2.2968,2.29648,2.29648,18000000.0
2009-05-06 07:11:00,2.29646,2.2969,2.29646,2.29678,11000000.0
2009-05-06 07:12:00,2.29672,2.29672,2.29616,2.29616,11000000.0
2009-05-06 07:13:00,2.29599,2.29608,2.29591,2.29604,9000000.0
2009-05-06 07:14:00,2.29603,2.29626,2.296,2.29626,12000000.0
2009-05-06 07:15:00,2.29612,2.29612,2.29579,2.29579,7000000.0
2009-05-06 07:16:00,2.29576,2.29577,2.2957,2.29577,12000000.0
2009-05-06 07:17:00,2.29569,2.29611,2.29555,2.29555,15000000.0
2009-05-06 07:18:00,2.29541,2.29541,2.29525,2.29529,8000000.0
2009-05-06 07:19:00,2.29544,2.29636,2.29544,2.29636,7000000.0
2009-05-06 07:20:00,2.29635,2.29635,2.29619,2.29623,9000000.0
2009-05-06 07:21:00,2.29562,2.29562,2.29488,2.29525,10000000.0
2009-05-06 07:22:00,2.29575,2.29575,2.2946,2.2946,7000000.0
2009-05-06 07:23:00,2.29463,2.29466,2.29456,2.29464,11000000.0
2009-05-06 07:24:00,2.29486,2.29492,2.29481,2.29482,23000000.0
2009-05-06 07:25:00,2.29506,2.29551,2.29506,2.29551,28000000.0
2009-05-06 07:26:00,2.2957,2.29621,2.29569,2.29621,14000000.0
2009-05-06 07:27:00,2.29599,2.29609,2.29577,2.29577,20000000.0
2009-05-06 07:28:00,2.29621,2.29621,2.29602,2.29603,17000000.0
2009-05-06 07:29:00,2.29562,2.29578,2.29554,2.29568,27000000.0
2009-05-06 07:30:00,2.29572,2.29594,2.29541,2.29541,20000000.0
2009-05-06 07:31:00,2.29555,2.29565,2.29549,2.29549,7000000.0
2009-05-06 07:32:00,2.29489,2.29514,2.29469,2.29473,11000000.0
2009-05-06 07:33:00,2.29512,2.29519,2.29493,2.29496,22000000.0
2009-05-06 07:34:00,2.29429,2.29603,2.29429,2.29603,16000000.0
2009-05-06 07:35:00,2.29572,2.29591,2.2943,2.2943,15000000.0
2009-05-06 07:36:00,2.29403,2.2961,2.29386,2.2961,8000000.0
2009-05-06 07:37:00,2.29648,2.29648,2.29597,2.29614,12000000.0
2009-05-06 07:38:00,2.29581,2.29581,2.29545,2.29545,7000000.0
2009-05-06 07:39:00,2.29521,2.29539,2.29512,2.29524,14000000.0
2009-05-06 07:40:00,2.29515,2.29519,2.29481,2.29481,9000000.0
2009-05-06 07:41:00,2.2949,2.29506,2.29481,2.29485,24000000.0
2009-05-06 07:42:00,2.29497,2.29515,2.29492,2.29496,17000000.0
2009-05-06 07:43:00,2.29482,2.29495,2.29479,2.29479,22000000.0
2009-05-06 07:44:00,2.2941,2.2941,2.29384,2.29384,10000000.0
2009-05-06 07:45:00,2.29437,2.29444,2.29393,2.29393,15000000.0
2009-05-06 07:46:00,2.29446,2.29513,2.29446,2.29513,17000000.0
2009-05-06 07:47:00,2.29456,2.29514,2.29435,2.29435,15000000.0
2009-05-06 07:48:00,2.29427,2.29427,2.29384,2.29406,10000000.0
2009-05-06 07:49:00,2.29415,2.29443,2.29415,2.29432,20000000.0
2009-05-06 07:50:00,2.29446,2.29467,2.29446,2.29467,17000000.0
2009-05-06 07:51:00,2.29484,2.29514,2.29484,2.29508,15000000.0
2009-05-06 07:52:00,2.29518,2.29537,2.29512,2.29519,29000000.0
2009-05-06 07:53:00,2.29532,2.29532,2.29378,2.29378,13000000.0
2009-05-06 07:54:00,2.29361,2.29384,2.29357,2.29384,23000000.0
2009-05-06 07:55:00,2.2947,2.29521,2.29437,2.29493,27000000.0
2009-05-06 07:56:00,2.29509,2.29509,2.29374,2.29374,18000000.0
2009-05-06 07:57:00,2.29322,2.29508,2.29322,2.29508,20000000.0
2009-05-06 07:58:00,2.29516,2.29516,2.29403,2.29403,13000000.0
2009-05-06 07:59:00,2.29393,2.29393,2.29345,2.29366,23000000.0
2009-05-06 08:00:00,2.29373,2.29373,2.29317,2.29327,31000000.0
2009-05-06 08:01:00,2.29322,2.29488,2.29314,2.29488,13000000.0
2009-05-06 08:02:00,2.29492,2.29592,2.29492,2.29592,12000000.0
2009-05-06 08:03:00,2.29556,2.29566,2.29543,2.29543,20000000.0
2009-05-06 08:04:00,2.29525,2.2959,2.29525,2.29589,30000000.0
2009-05-06 08:05:00,2.29593,2.29634,2.29569,2.29571,9000000.0
2009-05-06 08:06:00,2.29532,2.29639,2.29532,2.2959,21000000.0
2009-05-06 08:07:00,2.29573,2.29621,2.29573,2.29621,15000000.0
2009-05-06 08:08:00,2.29645,2.29676,2.29645,2.29676,25000000.0
2009-05-06 08:09:00,2.29677,2.29747,2.29669,2.29747,23000000.0
2009-05-06 08:10:00,2.29702,2.29702,2.29659,2.29659,27000000.0
2009-05-06 08:11:00,2.2975,2.29814,2.2975,2.29814,18000000.0
2009-05-06 08:12:00,2.29833,2.29833,2.29682,2.29682,22000000.0
2009-05-06 08:13:00,2.29676,2.29707,2.29676,2.29676,18000000.0
2009-05-06 08:14:00,2.29666,2.29804,2.29666,2.29753,33000000.0
2009-05-06 08:15:00,2.29778,2.29778,2.29738,2.29759,21000000.0
2009-05-06 08:16:00,2.29745,2.2977,2.29745,2.29757,21000000.0
2009-05-06 08:17:00,2.29763,2.29763,2.29743,2.29743,19000000.0
2009-05-06 08:18:00,2.29747,2.29762,2.29704,2.29704,17000000.0
2009-05-06 08:19:00,2.29696,2.29765,2.29696,2.2972,16000000.0
2009-05-06 08:20:00,2.29735,2.29736,2.2972,2.29728,13000000.0
2009-05-06 08:21:00,2.29762,2.29762,2.29728,2.29757,18000000.0
2009-05-06 08:22:00,2.29745,2.29753,2.29717,2.29752,26000000.0
2009-05-06 08:23:00,2.29779,2.29805,2.29779,2.29805,16000000.0
2009-05-06 08:24:00,2.29812,2.29812,2.29781,2.29803,28000000.0
2009-05-06 08:25:00,2.29806,2.29806,2.2972,2.2972,49000000.0
2009-05-06 08:26:00,2.29697,2.29711,2.29675,2.29706,14000000.0
2009-05-06 08:27:00,2.29685,2.29685,2.2966,2.29673,31000000.0
2009-05-06 08:28:00,2.29669,2.29688,2.29621,2.29621,28000000.0
2009-05-06 08:29:00,2.29626,2.29663,2.29624,2.29663,32000000.0
2009-05-06 08:30:00,2.29655,2.29659,2.29612,2.29618,28000000.0
2009-05-06 08:31:00,2.29589,2.29589,2.29453,2.29453,40000000.0
2009-05-06 08:32:00,2.29483,2.2957,2.29483,2.2957,51000000.0
2009-05-06 08:33:00,2.29604,2.29604,2.29541,2.29541,48000000.0
2009-05-06 08:34:00,2.29539,2.29539,2.29506,2.29515,49000000.0
2009-05-06 08:35:00,2.29531,2.29541,2.29497,2.29509,39000000.0
2009-05-06 08:36:00,2.2947,2.29534,2.2947,2.29533,12000000.0
2009-05-06 08:37:00,2.29567,2.29601,2.29484,2.29484,25000000.0
2009-05-06 08:38:00,2.29477,2.2949,2.29467,2.29467,21000000.0
2009-05-06 08:39:00,2.29492,2.29492,2.29436,2.29436,23000000.0
2009-05-06 08:40:00,2.29427,2.29439,2.29425,2.29425,36000000.0
2009-05-06 08:41:00,2.29429,2.29535,2.29429,2.29535,30000000.0
2009-05-06 08:42:00,2.29607,2.2962,2.29597,2.29605,17000000.0
2009-05-06 08:43:00,2.29637,2.29637,2.29617,2.29617,23000000.0
2009-05-06 08:44:00,2.29552,2.29552,2.29481,2.29481,17000000.0
2009-05-06 08:45:00,2.29499,2.29521,2.29481,2.29496,37000000.0
2009-05-06 08:46:00,2.2948,2.29497,2.2943,2.29441,23000000.0
2009-05-06 08:47:00,2.29461,2.29509,2.29455,2.29478,25000000.0
2009-05-06 08:48:00,2.29493,2.29532,2.29491,2.29504,36000000.0
2009-05-06 08:49:00,2.29538,2.29538,2.29464,2.29468,27000000.0
2009-05-06 08:50:00,2.29503,2.29503,2.29417,2.29424,56000000.0
2009-05-06 08:51:00,2.29403,2.29535,2.29403,2.29535,32000000.0
2009-05-06 08:52:00,2.29477,2.29575,2.29477,2.29533,39000000.0
2009-05-06 08:53:00,2.29519,2.2957,2.2951,2.2957,63000000.0
2009-05-06 08:54:00,2.29516,2.29581,2.29516,2.29581,42000000.0
2009-05-06 08:55:00,2.29561,2.29595,2.29533,2.29533,55000000.0
2009-05-06 08:56:00,2.29485,2.29524,2.29461,2.29524,21000000.0
2009-05-06 08:57:00,2.29509,2.2959,2.29509,2.29559,23000000.0
2009-05-06 08:58:00,2.29518,2.29543,2.29512,2.29513,18000000.0
2009-05-06 08:59:00,2.29514,2.29542,2.29514,2.29522,12000000.0
2009-05-06 09:00:00,2.29555,2.29628,2.29555,2.29591,26000000.0
2009-05-06 09:01:00,2.29645,2.29677,2.29645,2.29648,19000000.0
2009-05-06 09:02:00,2.29632,2.29632,2.29584,2.29589,15000000.0
2009-05-06 09:03:00,2.29583,2.29583,2.29534,2.29534,16000000.0
2009-05-06 09:04:00,2.29526,2.29556,2.29491,2.29513,22000000.0
2009-05-06 09:05:00,2.29476,2.29483,2.29469,2.29482,11000000.0
2009-05-06 09:06:00,2.29505,2.29506,2.29364,2.29364,31000000.0
2009-05-06 09:07:00,2.29411,2.29449,2.29411,2.29424,33000000.0
2009-05-06 09:08:00,2.29386,2.29423,2.29386,2.29412,17000000.0
2009-05-06 09:09:00,2.29404,2.29421,2.29403,2.29404,37000000.0
2009-05-06 09:10:00,2.29426,2.29432,2.29413,2.2943,31000000.0
2009-05-06 09:11:00,2.29409,2.29409,2.29223,2.29309,26000000.0
2009-05-06 09:12:00,2.29341,2.29341,2.29213,2.29257,41000000.0
2009-05-06 09:13:00,2.29329,2.29489,2.29329,2.29374,61000000.0
2009-05-06 09:14:00,2.2944,2.2953,2.2944,2.2953,57000000.0
2009-05-06 09:15:00,2.29502,2.29557,2.29499,2.29557,33000000.0
2009-05-06 09:16:00,2.29709,2.29709,2.29601,2.29611,39000000.0
2009-05-06 09:17:00,2.29602,2.29635,2.29602,2.29615,40000000.0
2009-05-06 09:18:00,2.296,2.296,2.29448,2.29448,68000000.0
2009-05-06 09:19:00,2.29475,2.29475,2.29434,2.29468,52000000.0
2009-05-06 09:20:00,2.29471,2.29471,2.2923,2.2923,37000000.0
2009-05-06 09:21:00,2.29237,2.29268,2.29234,2.29234,61000000.0
2009-05-06 09:22:00,2.29331,2.29525,2.29331,2.29525,63000000.0
2009-05-06 09:23:00,2.29545,2.29545,2.29496,2.29515,65000000.0
2009-05-06 09:24:00,2.29491,2.29544,2.29489,2.29492,47000000.0
2009-05-06 09:25:00,2.29498,2.29501,2.29475,2.29476,32000000.0
2009-05-06 09:26:00,2.29559,2.29559,2.29511,2.29511,29000000.0
2009-05-06 09:27:00,2.29538,2.29604,2.29529,2.29567,55000000.0
2009-05-06 09:28:00,2.29576,2.29617,2.29576,2.29617,46000000.0
2009-05-06 09:29:00,2.29585,2.2962,2.29574,2.29574,32000000.0
2009-05-06 09:30:00,2.2951,2.29542,2.2951,2.29531,24000000.0
2009-05-06 09:31:00,2.2957,2.2957,2.29506,2.29511,18000000.0
2009-05-06 09:32:00,2.29508,2.29521,2.29491,2.29509,35000000.0
2009-05-06 09:33:00,2.29476,2.295,2.29476,2.29492,43000000.0
2009-05-06 09:34:00,2.29492,2.29512,2.29476,2.29512,31000000.0
2009-05-06 09:35:00,2.2951,2.2951,2.29455,2.29464,47000000.0
2009-05-06 09:36:00,2.29429,2.29432,2.29368,2.29368,34000000.0
2009-05-06 09:37:00,2.29228,2.29228,2.29172,2.29172,49000000.0
2009-05-06 09:38:00,2.29138,2.29158,2.2903,2.2903,37000000.0
2009-05-06 09:39:00,2.29025,2.29063,2.29016,2.29063,61000000.0
2009-05-06 09:40:00,2.28922,2.28922,2.28802,2.28856,46000000.0
2009-05-06 09:41:00,2.28891,2.28932,2.28855,2.28932,33000000.0
2009-05-06 09:42:00,2.28957,2.28957,2.28835,2.28835,60000000.0
2009-05-06 09:43:00,2.2888,2.2888,2.28818,2.28844,66000000.0
2009-05-06 09:44:00,2.28897,2.28946,2.28897,2.28915,21000000.0
2009-05-06 09:45:00,2.28898,2.28937,2.28898,2.28937,22000000.0
2009-05-06 09:46:00,2.28905,2.28924,2.28873,2.28924,30000000.0
2009-05-06 09:47:00,2.28882,2.28882,2.28841,2.28862,24000000.0
2009-05-06 09:48:00,2.28848,2.28848,2.28738,2.28738,34000000.0
2009-05-06 09:49:00,2.28714,2.28756,2.28698,2.28698,26000000.0
2009-05-06 09:50:00,2.28752,2.28769,2.28708,2.28769,34000000.0
2009-05-06 09:51:00,2.28814,2.28905,2.28814,2.28905,56000000.0
2009-05-06 09:52:00,2.28999,2.28999,2.28948,2.28988,38000000.0
2009-05-06 09:53:00,2.28952,2.28953,2.28873,2.28882,32000000.0
2009-05-06 09:54:00,2.28869,2.28927,2.28869,2.28908,36000000.0
2009-05-06 09:55:00,2.2891,2.28988,2.28879,2.28988,38000000.0
2009-05-06 09:56:00,2.28884,2.28894,2.28842,2.28859,38000000.0
2009-05-06 09:57:00,2.29015,2.29016,2.29006,2.29006,30000000.0
2009-05-06 09:58:00,2.28913,2.28913,2.28856,2.28869,52000000.0
2009-05-06 09:59:00,2.28877,2.28888,2.28876,2.28886,32000000.0
2009-05-06 10:00:00,2.28886,2.28886,2.28833,2.28867,39000000.0
2009-05-06 10:01:00,2.28889,2.28926,2.28883,2.28926,44000000.0
2009-05-06 10:02:00,2.2893,2.28939,2.28885,2.28939,34000000.0
2009-05-06 10:03:00,2.2888,2.28897,2.28787,2.28787,47000000.0
2009-05-06 10:04:00,2.28779,2.28779,2.28756,2.28777,32000000.0
2009-05-06 10:05:00,2.28768,2.28784,2.28768,2.28776,32000000.0
2009-05-06 10:06:00,2.28789,2.28807,2.28789,2.28794,42000000.0
2009-05-06 10:07:00,2.28764,2.28764,2.28721,2.28725,51000000.0
2009-05-06 10:08:00,2.28682,2.28682,2.28644,2.28675,54000000.0
2009-05-06 10:09:00,2.28735,2.28735,2.28538,2.28538,53000000.0
2009-05-06 10:10:00,2.28401,2.28484,2.28373,2.28373,72000000.0
2009-05-06 10:11:00,2.28363,2.28363,2.28281,2.28281,61000000.0
2009-05-06 10:12:00,2.28247,2.2835,2.28247,2.2835,65000000.0
2009-05-06 10:13:00,2.28317,2.28317,2.28148,2.28148,56000000.0
2009-05-06 10:14:00,2.28085,2.28192,2.28085,2.28192,49000000.0
2009-05-06 10:15:00,2.28144,2.28144,2.28064,2.28064,46000000.0
2009-05-06 10:16:00,2.28104,2.28188,2.28104,2.28188,33000000.0
2009-05-06 10:17:00,2.28156,2.28181,2.28156,2.28171,37000000.0
2009-05-06 10:18:00,2.28232,2.28279,2.28232,2.28279,50000000.0
2009-05-06 10:19:00,2.28285,2.28285,2.28212,2.28212,59000000.0
2009-05-06 10:20:00,2.28273,2.28305,2.28273,2.28305,41000000.0
2009-05-06 10:21:00,2.28322,2.28322,2.28263,2.28305,44000000.0
2009-05-06 10:22:00,2.28337,2.28337,2.28294,2.28294,47000000.0
2009-05-06 10:23:00,2.28334,2.28339,2.28294,2.28294,58000000.0
2009-05-06 10:24:00,2.28309,2.28314,2.28275,2.28314,43000000.0
2009-05-06 10:25:00,2.28325,2.2837,2.2832,2.28368,60000000.0
2009-05-06 10:26:00,2.28374,2.28374,2.28325,2.28325,64000000.0
2009-05-06 10:27:00,2.28367,2.28412,2.28355,2.28355,54000000.0
2009-05-06 10:28:00,2.28327,2.28327,2.28246,2.28301,62000000.0
2009-05-06 10:29:00,2.28222,2.2823,2.28205,2.28211,61000000.0
2009-05-06 10:30:00,2.2825,2.28252,2.28235,2.28245,36000000.0
2009-05-06 10:31:00,2.28266,2.28353,2.28266,2.2834,39000000.0
2009-05-06 10:32:00,2.28359,2.28394,2.28324,2.28338,44000000.0
2009-05-06 10:33:00,2.28327,2.28327,2.28247,2.28274,18000000.0
2009-05-06 10:34:00,2.28246,2.28271,2.28212,2.28271,20000000.0
2009-05-06 10:35:00,2.28281,2.284,2.28281,2.28389,23000000.0
2009-05-06 10:36:00,2.28457,2.28457,2.28396,2.28403,32000000.0
2009-05-06 10:37:00,2.28502,2.28518,2.28457,2.28457,30000000.0
2009-05-06 10:38:00,2.28429,2.28436,2.28395,2.28395,26000000.0
2009-05-06 10:39:00,2.28309,2.28319,2.28278,2.28285,29000000.0
2009-05-06 10:40:00,2.28263,2.28263,2.28204,2.28238,19000000.0
2009-05-06 10:41:00,2.28284,2.28303,2.2821,2.28303,29000000.0
2009-05-06 10:42:00,2.28258,2.2831,2.28258,2.2831,38000000.0
2009-05-06 10:43:00,2.28357,2.28377,2.28357,2.28361,27000000.0
2009-05-06 10:44:00,2.28337,2.28337,2.28318,2.28322,26000000.0
2009-05-06 10:45:00,2.28332,2.28338,2.28303,2.28303,27000000.0
2009-05-06 10:46:00,2.28318,2.28325,2.283,2.28304,35000000.0
2009-05-06 10:47:00,2.28297,2.28366,2.28297,2.28366,23000000.0
2009-05-06 10:48:00,2.2837,2.28391,2.28363,2.28363,44000000.0
2009-05-06 10:49:00,2.28348,2.28348,2.28273,2.28273,36000000.0
2009-05-06 10:50:00,2.28283,2.28337,2.28275,2.28337,47000000.0
2009-05-06 10:51:00,2.28351,2.28359,2.28333,2.28359,45000000.0
2009-05-06 10:52:00,2.2833,2.2833,2.28194,2.28218,33000000.0
2009-05-06 10:53:00,2.28202,2.28207,2.28192,2.28199,46000000.0
2009-05-06 10:54:00,2.28177,2.28224,2.28177,2.28224,35000000.0
2009-05-06 10:55:00,2.28266,2.28266,2.28195,2.28225,37000000.0
2009-05-06 10:56:00,2.28249,2.28356,2.28249,2.28269,33000000.0
2009-05-06 10:57:00,2.28288,2.283,2.28248,2.283,33000000.0
2009-05-06 10:58:00,2.28331,2.28331,2.28282,2.28282,26000000.0
2009-05-06 10:59:00,2.28238,2.28326,2.28238,2.28326,47000000.0
2009-05-06 11:00:00,2.28327,2.28372,2.28327,2.28368,39000000.0
2009-05-06 11:01:00,2.28289,2.28377,2.28235,2.28377,45000000.0
2009-05-06 11:02:00,2.28442,2.28445,2.28414,2.28414,17000000.0
2009-05-06 11:03:00,2.28421,2.28496,2.28421,2.28493,37000000.0
2009-05-06 11:04:00,2.28402,2.28402,2.28361,2.28386,40000000.0
2009-05-06 11:05:00,2.28442,2.28478,2.28437,2.28478,18000000.0
2009-05-06 11:06:00,2.28512,2.28512,2.28493,2.28496,19000000.0
2009-05-06 11:07:00,2.28526,2.28538,2.28501,2.28501,30000000.0
2009-05-06 11:08:00,2.28486,2.28518,2.28466,2.28469,30000000.0
2009-05-06 11:09:00,2.28473,2.28514,2.28443,2.28514,45000000.0
2009-05-06 11:10:00,2.28576,2.2862,2.28576,2.28592,35000000.0
2009-05-06 11:11:00,2.28567,2.28567,2.28512,2.28548,46000000.0
2009-05-06 11:12:00,2.2856,2.2856,2.28513,2.28545,55000000.0
2009-05-06 11:13:00,2.28492,2.28559,2.28464,2.28546,59000000.0
2009-05-06 11:14:00,2.28506,2.28506,2.28453,2.28455,41000000.0
2009-05-06 11:15:00,2.28445,2.2846,2.28435,2.28445,34000000.0
2009-05-06 11:16:00,2.28437,2.28441,2.284,2.28441,20000000.0
2009-05-06 11:17:00,2.28469,2.28471,2.28436,2.28436,57000000.0
2009-05-06 11:18:00,2.28424,2.28424,2.28381,2.28408,44000000.0
2009-05-06 11:19:00,2.28404,2.28433,2.28385,2.28412,63000000.0
2009-05-06 11:20:00,2.28335,2.28335,2.28286,2.28287,43000000.0
2009-05-06 11:21:00,2.28339,2.28504,2.28339,2.28484,34000000.0
2009-05-06 11:22:00,2.28523,2.28523,2.28489,2.28489,56000000.0
2009-05-06 11:23:00,2.28474,2.28578,2.28474,2.28552,43000000.0
2009-05-06 11:24:00,2.28503,2.2864,2.28503,2.2864,53000000.0
2009-05-06 11:25:00,2.28652,2.28739,2.28652,2.28739,29000000.0
2009-05-06 11:26:00,2.28723,2.28749,2.28713,2.28749,41000000.0
2009-05-06 11:27:00,2.28771,2.28771,2.28736,2.2875,34000000.0
2009-05-06 11:28:00,2.28779,2.28799,2.28779,2.28788,36000000.0
2009-05-06 11:29:00,2.28724,2.2873,2.287,2.2873,43000000.0
2009-05-06 11:30:00,2.28753,2.28794,2.28753,2.28791,24000000.0
2009-05-06 11:31:00,2.28777,2.28777,2.28732,2.28742,34000000.0
2009-05-06 11:32:00,2.28747,2.28771,2.28747,2.28764,46000000.0
2009-05-06 11:33:00,2.28761,2.28791,2.28758,2.28774,41000000.0
2009-05-06 11:34:00,2.2875,2.28779,2.2875,2.28779,28000000.0
2009-05-06 11:35:00,2.2875,2.28775,2.2875,2.28775,44000000.0
2009-05-06 11:36:00,2.28772,2.28814,2.28772,2.28814,48000000.0
2009-05-06 11:37:00,2.28748,2.2877,2.28725,2.28748,50000000.0
2009-05-06 11:38:00,2.28751,2.28785,2.28751,2.28752,37000000.0
2009-05-06 11:39:00,2.28708,2.28773,2.28708,2.28773,52000000.0
2009-05-06 11:40:00,2.28832,2.28863,2.28816,2.28858,27000000.0
2009-05-06 11:41:00,2.28857,2.28857,2.28824,2.28826,49000000.0
2009-05-06 11:42:00,2.28825,2.28862,2.28825,2.28862,22000000.0
2009-05-06 11:43:00,2.28839,2.28847,2.28796,2.28796,45000000.0
2009-05-06 11:44:00,2.28779,2.28808,2.28779,2.28802,42000000.0
2009-05-06 11:45:00,2.28833,2.28833,2.28797,2.28797,41000000.0
2009-05-06 11:46:00,2.28786,2.28786,2.28752,2.28752,38000000.0
2009-05-06 11:47:00,2.28735,2.28769,2.28735,2.28769,22000000.0
2009-05-06 11:48:00,2.28768,2.28769,2.28739,2.28739,27000000.0
2009-05-06 11:49:00,2.28721,2.28749,2.28721,2.28749,41000000.0
2009-05-06 11:50:00,2.28753,2.28765,2.28691,2.28691,44000000.0
2009-05-06 11:51:00,2.28712,2.28733,2.28712,2.2873,37000000.0
2009-05-06 11:52:00,2.28783,2.28844,2.28783,2.28815,37000000.0
2009-05-06 11:53:00,2.28846,2.29039,2.28846,2.29039,33000000.0
2009-05-06 11:54:00,2.29031,2.29031,2.28914,2.28914,37000000.0
2009-05-06 11:55:00,2.28891,2.2898,2.28891,2.28971,38000000.0
2009-05-06 11:56:00,2.29003,2.29046,2.29003,2.29046,51000000.0
2009-05-06 11:57:00,2.29041,2.29041,2.28805,2.28805,29000000.0
2009-05-06 11:58:00,2.28819,2.29083,2.28819,2.29083,31000000.0
2009-05-06 11:59:00,2.29055,2.29055,2.28899,2.2897,51000000.0
2009-05-06 12:00:00,2.28993,2.29026,2.28984,2.29009,23000000.0
2009-05-06 12:01:00,2.2901,2.2905,2.28998,2.29022,24000000.0
2009-05-06 12:02:00,2.29015,2.29015,2.28945,2.28945,34000000.0
2009-05-06 12:03:00,2.28944,2.2896,2.28944,2.28947,36000000.0
2009-05-06 12:04:00,2.28928,2.28952,2.28928,2.28952,33000000.0
2009-05-06 12:05:00,2.2895,2.2895,2.28887,2.28887,26000000.0
2009-05-06 12:06:00,2.28883,2.28917,2.28863,2.28917,15000000.0
2009-05-06 12:07:00,2.28907,2.28907,2.28811,2.28821,23000000.0
2009-05-06 12:08:00,2.28809,2.28818,2.28735,2.28735,37000000.0
2009-05-06 12:09:00,2.2877,2.2877,2.28744,2.28761,11000000.0
2009-05-06 12:10:00,2.28731,2.28731,2.28682,2.28686,25000000.0
2009-05-06 12:11:00,2.28691,2.28701,2.28679,2.28701,33000000.0
2009-05-06 12:12:00,2.28751,2.28865,2.28744,2.28865,31000000.0
2009-05-06 12:13:00,2.28881,2.28894,2.2888,2.28894,24000000.0
2009-05-06 12:14:00,2.28881,2.28881,2.28788,2.28788,36000000.0
2009-05-06 12:15:00,2.2879,2.2879,2.28776,2.28783,29000000.0
2009-05-06 12:16:00,2.28794,2.28805,2.28777,2.28777,30000000.0
2009-05-06 12:17:00,2.28789,2.28821,2.28789,2.28815,41000000.0
2009-05-06 12:18:00,2.28821,2.28867,2.2882,2.28867,43000000.0
2009-05-06 12:19:00,2.28907,2.28918,2.28907,2.28911,37000000.0
2009-05-06 12:20:00,2.28905,2.28948,2.28905,2.28948,40000000.0
2009-05-06 12:21:00,2.28953,2.28966,2.28938,2.28966,61000000.0
2009-05-06 12:22:00,2.28972,2.29028,2.28972,2.29022,24000000.0
2009-05-06 12:23:00,2.29025,2.29025,2.28993,2.28999,23000000.0
2009-05-06 12:24:00,2.29003,2.29024,2.28973,2.28983,30000000.0
2009-05-06 12:25:00,2.28973,2.28987,2.28933,2.28933,22000000.0
2009-05-06 12:26:00,2.28935,2.28953,2.28935,2.28951,32000000.0
2009-05-06 12:27:00,2.28969,2.28969,2.28809,2.28809,25000000.0
2009-05-06 12:28:00,2.28788,2.28859,2.28788,2.28859,58000000.0
2009-05-06 12:29:00,2.28828,2.2885,2.28583,2.28659,71000000.0
2009-05-06 12:30:00,2.28692,2.28905,2.2868,2.28807,47000000.0
2009-05-06 12:31:00,2.28861,2.28861,2.28806,2.28809,55000000.0
2009-05-06 12:32:00,2.2879,2.28807,2.28768,2.28807,32000000.0
2009-05-06 12:33:00,2.28836,2.28836,2.28758,2.2879,40000000.0
2009-05-06 12:34:00,2.28797,2.28797,2.28679,2.2871,14000000.0
2009-05-06 12:35:00,2.28729,2.28729,2.2869,2.2869,20000000.0
2009-05-06 12:36:00,2.28673,2.28673,2.28643,2.28654,36000000.0
2009-05-06 12:37:00,2.28681,2.28685,2.28654,2.28666,22000000.0
2009-05-06 12:38:00,2.28599,2.28599,2.28507,2.28507,12000000.0
2009-05-06 12:39:00,2.28495,2.28501,2.28467,2.28501,20000000.0
2009-05-06 12:40:00,2.28473,2.28473,2.28441,2.28449,16000000.0
2009-05-06 12:41:00,2.2847,2.28491,2.28466,2.28466,10000000.0
2009-05-06 12:42:00,2.28488,2.28488,2.28459,2.28459,26000000.0
2009-05-06 12:43:00,2.28534,2.28534,2.28491,2.28494,9000000.0
2009-05-06 12:44:00,2.28505,2.28569,2.28505,2.28569,21000000.0
2009-05-06 12:45:00,2.28551,2.28551,2.28513,2.28513,30000000.0
2009-05-06 12:46:00,2.28541,2.28541,2.28527,2.28527,41000000.0
2009-05-06 12:47:00,2.28506,2.28509,2.285,2.285,26000000.0
2009-05-06 12:48:00,2.28484,2.28484,2.28457,2.28457,27000000.0
2009-05-06 12:49:00,2.2847,2.28531,2.2847,2.28521,36000000.0
2009-05-06 12:50:00,2.28542,2.28563,2.28523,2.28563,34000000.0
2009-05-06 12:51:00,2.28642,2.28717,2.28642,2.28717,25000000.0
2009-05-06 12:52:00,2.28727,2.28762,2.28727,2.28748,26000000.0
2009-05-06 12:53:00,2.28801,2.28851,2.288,2.288,16000000.0
2009-05-06 12:54:00,2.28781,2.28791,2.28745,2.28745,28000000.0
2009-05-06 12:55:00,2.2877,2.28854,2.2877,2.28854,29000000.0
2009-05-06 12:56:00,2.28797,2.28798,2.28771,2.28788,30000000.0
2009-05-06 12:57:00,2.28783,2.28788,2.28743,2.28745,26000000.0
2009-05-06 12:58:00,2.28742,2.28742,2.28716,2.2874,14000000.0
2009-05-06 12:59:00,2.28708,2.28708,2.28568,2.28568,32000000.0
2009-05-06 13:00:00,2.28561,2.28593,2.28561,2.28562,20000000.0
2009-05-06 13:01:00,2.28564,2.28626,2.28564,2.28626,31000000.0
2009-05-06 13:02:00,2.28638,2.28638,2.2858,2.2858,12000000.0
2009-05-06 13:03:00,2.28588,2.28607,2.28581,2.28585,21000000.0
2009-05-06 13:04:00,2.2863,2.28689,2.2863,2.28681,7000000.0
2009-05-06 13:05:00,2.28696,2.28736,2.28695,2.28736,17000000.0
2009-05-06 13:06:00,2.28737,2.28759,2.28711,2.28711,22000000.0
2009-05-06 13:07:00,2.28678,2.28678,2.28596,2.28596,17000000.0
2009-05-06 13:08:00,2.28658,2.28743,2.28658,2.28743,37000000.0
2009-05-06 13:09:00,2.2875,2.28757,2.28741,2.28741,33000000.0
2009-05-06 13:10:00,2.28703,2.28909,2.28697,2.28909,32000000.0
2009-05-06 13:11:00,2.28924,2.28924,2.28798,2.28814,21000000.0
2009-05-06 13:12:00,2.28798,2.28808,2.28777,2.28777,7000000.0
2009-05-06 13:13:00,2.28824,2.28824,2.28794,2.288,11000000.0
2009-05-06 13:14:00,2.28849,2.28854,2.28814,2.28825,33000000.0
2009-05-06 13:15:00,2.28799,2.28861,2.28799,2.28825,25000000.0
2009-05-06 13:16:00,2.28781,2.28893,2.28781,2.28893,20000000.0
2009-05-06 13:17:00,2.2896,2.2896,2.2892,2.28934,19000000.0
2009-05-06 13:18:00,2.28884,2.28884,2.28786,2.28786,41000000.0
2009-05-06 13:19:00,2.28743,2.28776,2.28743,2.28759,36000000.0
2009-05-06 13:20:00,2.28734,2.28759,2.28734,2.28759,36000000.0
2009-05-06 13:21:00,2.28658,2.28658,2.28502,2.28602,54000000.0
2009-05-06 13:22:00,2.28625,2.28638,2.28624,2.28629,41000000.0
2009-05-06 13:23:00,2.28623,2.28661,2.28618,2.28661,11000000.0
2009-05-06 13:24:00,2.28627,2.28827,2.28627,2.28827,23000000.0
2009-05-06 13:25:00,2.2873,2.2873,2.28716,2.28716,25000000.0
2009-05-06 13:26:00,2.28694,2.28735,2.28694,2.28735,20000000.0
2009-05-06 13:27:00,2.28746,2.28746,2.28726,2.28743,32000000.0
2009-05-06 13:28:00,2.287,2.28737,2.287,2.28737,26000000.0
2009-05-06 13:29:00,2.28729,2.28741,2.28698,2.2873,25000000.0
2009-05-06 13:30:00,2.28691,2.28691,2.28648,2.28653,16000000.0
2009-05-06 13:31:00,2.28672,2.28698,2.28671,2.2868,21000000.0
2009-05-06 13:32:00,2.28693,2.28777,2.28693,2.28777,28000000.0
2009-05-06 13:33:00,2.28807,2.28819,2.28787,2.28787,18000000.0
2009-05-06 13:34:00,2.28783,2.28783,2.28748,2.28748,35000000.0
2009-05-06 13:35:00,2.28746,2.28789,2.28746,2.2876,10000000.0
2009-05-06 13:36:00,2.28778,2.28841,2.2877,2.2877,40000000.0
2009-05-06 13:37:00,2.28809,2.28885,2.28809,2.28885,22000000.0
2009-05-06 13:38:00,2.28894,2.28894,2.28833,2.28871,39000000.0
2009-05-06 13:39:00,2.2887,2.28901,2.2887,2.28885,32000000.0
2009-05-06 13:40:00,2.28839,2.28852,2.28803,2.28803,35000000.0
2009-05-06 13:41:00,2.28812,2.28874,2.28812,2.28874,27000000.0
2009-05-06 13:42:00,2.28881,2.28959,2.28881,2.28917,32000000.0
2009-05-06 13:43:00,2.28912,2.28912,2.28663,2.2871,26000000.0
2009-05-06 13:44:00,2.28705,2.28722,2.28666,2.28666,25000000.0
2009-05-06 13:45:00,2.28647,2.28669,2.28635,2.28669,21000000.0
2009-05-06 13:46:00,2.28682,2.28688,2.28662,2.28669,13000000.0
2009-05-06 13:47:00,2.28674,2.28681,2.2861,2.28617,22000000.0
2009-05-06 13:48:00,2.2858,2.286,2.28548,2.28571,21000000.0
2009-05-06 13:49:00,2.28569,2.28576,2.28559,2.28569,24000000.0
2009-05-06 13:50:00,2.28608,2.28662,2.28608,2.28621,27000000.0
2009-05-06 13:51:00,2.28583,2.28583,2.28537,2.28551,27000000.0
2009-05-06 13:52:00,2.28541,2.28567,2.28521,2.28521,31000000.0
2009-05-06 13:53:00,2.28527,2.28542,2.28516,2.28516,31000000.0
2009-05-06 13:54:00,2.28516,2.28534,2.28516,2.28534,28000000.0
2009-05-06 13:55:00,2.28535,2.28576,2.28535,2.28576,33000000.0
2009-05-06 13:56:00,2.28581,2.28589,2.28438,2.28438,23000000.0
2009-05-06 13:57:00,2.28341,2.28373,2.28341,2.28373,19000000.0
2009-05-06 13:58:00,2.28335,2.28364,2.28335,2.28363,30000000.0
2009-05-06 13:59:00,2.28326,2.28326,2.2827,2.2827,39000000.0
2009-05-06 14:00:00,2.28266,2.28294,2.28258,2.28294,30000000.0
2009-05-06 14:01:00,2.28279,2.28284,2.28244,2.28244,16000000.0
2009-05-06 14:02:00,2.2826,2.28293,2.2826,2.28284,34000000.0
2009-05-06 14:03:00,2.28285,2.28304,2.28281,2.28295,24000000.0
2009-05-06 14:04:00,2.28299,2.28332,2.28298,2.28332,20000000.0
2009-05-06 14:05:00,2.28357,2.28383,2.28355,2.28383,31000000.0
2009-05-06 14:06:00,2.28439,2.28453,2.28428,2.28439,28000000.0
2009-05-06 14:07:00,2.28444,2.28444,2.28379,2.28379,32000000.0
2009-05-06 14:08:00,2.28372,2.28372,2.28332,2.28332,22000000.0
2009-05-06 14:09:00,2.28321,2.28346,2.28298,2.28298,15000000.0
2009-05-06 14:10:00,2.28296,2.28368,2.28296,2.28368,24000000.0
2009-05-06 14:11:00,2.28448,2.28448,2.28387,2.28418,22000000.0
2009-05-06 14:12:00,2.28405,2.28433,2.28405,2.28433,17000000.0
2009-05-06 14:13:00,2.28443,2.28447,2.28346,2.28389,19000000.0
2009-05-06 14:14:00,2.28386,2.28429,2.28377,2.28377,22000000.0
2009-05-06 14:15:00,2.28289,2.2845,2.28064,2.2845,26000000.0
2009-05-06 14:16:00,2.28363,2.28396,2.2834,2.28396,10000000.0
2009-05-06 14:17:00,2.28283,2.28283,2.28254,2.28266,8000000.0
2009-05-06 14:18:00,2.28264,2.28292,2.28221,2.28292,13000000.0
2009-05-06 14:19:00,2.28312,2.28312,2.28125,2.2818,29000000.0
2009-05-06 14:20:00,2.28223,2.2832,2.28223,2.2832,15000000.0
2009-05-06 14:21:00,2.28276,2.28355,2.28276,2.28309,18000000.0
2009-05-06 14:22:00,2.28312,2.28425,2.28312,2.28349,10000000.0
2009-05-06 14:23:00,2.28344,2.28404,2.28318,2.28374,24000000.0
2009-05-06 14:24:00,2.28379,2.28392,2.28361,2.28361,17000000.0
2009-05-06 14:25:00,2.28374,2.2842,2.28361,2.28361,31000000.0
2009-05-06 14:26:00,2.28314,2.28331,2.28304,2.2832,14000000.0
2009-05-06 14:27:00,2.28358,2.28372,2.28349,2.28372,14000000.0
2009-05-06 14:28:00,2.28438,2.28578,2.28438,2.28578,9000000.0
2009-05-06 14:29:00,2.286,2.28611,2.28589,2.28611,7000000.0
2009-05-06 14:30:00,2.28709,2.28709,2.2856,2.28584,17000000.0
2009-05-06 14:31:00,2.28591,2.28638,2.28591,2.28638,21000000.0
2009-05-06 14:32:00,2.28677,2.2872,2.28677,2.28694,8000000.0
2009-05-06 14:33:00,2.28637,2.28683,2.28621,2.28683,10000000.0
2009-05-06 14:34:00,2.28578,2.28596,2.28515,2.28515,11000000.0
2009-05-06 14:35:00,2.28532,2.28628,2.28516,2.28628,7000000.0
2009-05-06 14:36:00,2.28658,2.28694,2.28658,2.28667,8000000.0
2009-05-06 14:37:00,2.28669,2.28674,2.28636,2.28636,11000000.0
2009-05-06 14:38:00,2.28604,2.28616,2.28552,2.28552,7000000.0
2009-05-06 14:39:00,2.28555,2.28583,2.28517,2.28517,8000000.0
2009-05-06 14:40:00,2.28466,2.28466,2.28416,2.28416,8000000.0
2009-05-06 14:41:00,2.28584,2.28586,2.28539,2.28586,10000000.0
2009-05-06 14:42:00,2.28647,2.2866,2.28591,2.28605,9000000.0
2009-05-06 14:43:00,2.28554,2.28616,2.28534,2.28534,8000000.0
2009-05-06 14:44:00,2.28522,2.28538,2.28462,2.28469,8000000.0
2009-05-06 14:45:00,2.28598,2.28632,2.28507,2.28507,7000000.0
2009-05-06 14:46:00,2.28471,2.28688,2.28471,2.28688,9000000.0
2009-05-06 14:47:00,2.28664,2.28726,2.2859,2.28726,8000000.0
2009-05-06 14:48:00,2.28765,2.28802,2.28711,2.28802,8000000.0
2009-05-06 14:49:00,2.28801,2.28804,2.28762,2.28777,9000000.0
2009-05-06 14:50:00,2.28791,2.28801,2.2878,2.28788,7000000.0
2009-05-06 14:51:00,2.28779,2.28916,2.28779,2.28916,10000000.0
2009-05-06 14:52:00,2.28918,2.29019,2.28918,2.29019,5000000.0
2009-05-06 14:53:00,2.29032,2.29032,2.28866,2.28866,7000000.0
2009-05-06 14:54:00,2.28757,2.28807,2.28757,2.28793,8000000.0
2009-05-06 14:55:00,2.28746,2.28898,2.28746,2.28898,7000000.0
2009-05-06 14:56:00,2.28962,2.28991,2.28955,2.28955,8000000.0
2009-05-06 14:57:00,2.28924,2.28924,2.28876,2.28905,7000000.0
2009-05-06 14:58:00,2.28925,2.28925,2.28864,2.28872,8000000.0
2009-05-06 14:59:00,2.28892,2.28959,2.28892,2.28953,8000000.0
2009-05-06 15:00:00,2.2896,2.29029,2.28958,2.29029,7000000.0
2009-05-06 15:01:00,2.29068,2.29068,2.28985,2.28985,8000000.0
2009-05-06 15:02:00,2.29022,2.29028,2.28992,2.28992,7000000.0
2009-05-06 15:03:00,2.28955,2.28963,2.28924,2.28929,7000000.0
2009-05-06 15:04:00,2.28968,2.29059,2.28968,2.29059,8000000.0
2009-05-06 15:05:00,2.29068,2.29109,2.29068,2.2908,7000000.0
2009-05-06 15:06:00,2.29068,2.29159,2.29068,2.29159,8000000.0
2009-05-06 15:07:00,2.29122,2.29144,2.29108,2.29119,11000000.0
2009-05-06 15:08:00,2.29133,2.29133,2.29043,2.29052,8000000.0
2009-05-06 15:09:00,2.2898,2.29056,2.2898,2.29056,7000000.0
2009-05-06 15:10:00,2.29059,2.2907,2.29057,2.2907,7000000.0
2009-05-06 15:11:00,2.29046,2.29122,2.29046,2.29122,11000000.0
2009-05-06 15:12:00,2.29117,2.29121,2.29074,2.29074,10000000.0
2009-05-06 15:13:00,2.29061,2.29061,2.29029,2.29046,9000000.0
2009-05-06 15:14:00,2.29093,2.29146,2.29088,2.29119,10000000.0
2009-05-06 15:15:00,2.29082,2.29082,2.28948,2.28948,8000000.0
2009-05-06 15:16:00,2.28936,2.29016,2.28936,2.29016,9000000.0
2009-05-06 15:17:00,2.2903,2.29136,2.2903,2.29135,9000000.0
2009-05-06 15:18:00,2.29152,2.29155,2.29118,2.29118,8000000.0
2009-05-06 15:19:00,2.2905,2.29072,2.2881,2.2881,7000000.0
2009-05-06 15:20:00,2.28876,2.28897,2.28821,2.28821,9000000.0
2009-05-06 15:21:00,2.28742,2.28807,2.28737,2.28776,8000000.0
2009-05-06 15:22:00,2.28808,2.28879,2.28808,2.28834,9000000.0
2009-05-06 15:23:00,2.28813,2.28852,2.28813,2.28852,8000000.0
2009-05-06 15:24:00,2.2885,2.28881,2.28741,2.28741,8000000.0
2009-05-06 15:25:00,2.28656,2.28717,2.28648,2.28717,7000000.0
2009-05-06 15:26:00,2.28767,2.2886,2.28767,2.2886,7000000.0
2009-05-06 15:27:00,2.28836,2.28885,2.28831,2.28884,7000000.0
2009-05-06 15:28:00,2.28887,2.28887,2.28792,2.28792,11000000.0
2009-05-06 15:29:00,2.28815,2.28891,2.28815,2.28883,7000000.0
2009-05-06 15:30:00,2.28868,2.28945,2.28857,2.28945,9000000.0
2009-05-06 15:31:00,2.29033,2.29063,2.29029,2.29038,9000000.0
2009-05-06 15:32:00,2.28983,2.28983,2.28885,2.28908,10000000.0
2009-05-06 15:33:00,2.28814,2.28814,2.28779,2.28803,8000000.0
2009-05-06 15:34:00,2.28873,2.28891,2.2885,2.28869,9000000.0
2009-05-06 15:35:00,2.28814,2.28822,2.28782,2.28808,7000000.0
2009-05-06 15:36:00,2.28807,2.28807,2.28725,2.28725,7000000.0
2009-05-06 15:37:00,2.28729,2.28771,2.28729,2.28769,8000000.0
2009-05-06 15:38:00,2.28602,2.28874,2.28602,2.28874,7000000.0
2009-05-06 15:39:00,2.28912,2.28927,2.28888,2.2892,10000000.0
2009-05-06 15:40:00,2.28917,2.28933,2.28899,2.28899,9000000.0
2009-05-06 15:41:00,2.28827,2.28827,2.28781,2.28781,11000000.0
2009-05-06 15:42:00,2.2881,2.28813,2.288,2.28813,8000000.0
2009-05-06 15:43:00,2.28811,2.28843,2.28798,2.28843,8000000.0
2009-05-06 15:44:00,2.28861,2.28911,2.28839,2.28905,8000000.0
2009-05-06 15:45:00,2.28859,2.28893,2.28859,2.28884,8000000.0
2009-05-06 15:46:00,2.28887,2.28897,2.28857,2.28863,10000000.0
2009-05-06 15:47:00,2.28841,2.28841,2.28712,2.28716,7000000.0
2009-05-06 15:48:00,2.28746,2.28756,2.28726,2.2874,7000000.0
2009-05-06 15:49:00,2.28724,2.28771,2.28724,2.28734,6000000.0
2009-05-06 15:50:00,2.28706,2.28706,2.28664,2.28697,8000000.0
2009-05-06 15:51:00,2.28751,2.28761,2.28742,2.28743,9000000.0
2009-05-06 15:52:00,2.28712,2.28712,2.28556,2.28556,7000000.0
2009-05-06 15:53:00,2.28466,2.28499,2.28361,2.28361,7000000.0
2009-05-06 15:54:00,2.28369,2.28406,2.28369,2.2839,11000000.0
2009-05-06 15:55:00,2.28377,2.28446,2.28377,2.28429,9000000.0
2009-05-06 15:56:00,2.28425,2.28499,2.28425,2.2849,7000000.0
2009-05-06 15:57:00,2.28466,2.28466,2.28338,2.28353,10000000.0
2009-05-06 15:58:00,2.28323,2.28412,2.28323,2.28412,10000000.0
2009-05-06 15:59:00,2.28501,2.28656,2.28501,2.28656,7000000.0
2009-05-06 16:00:00,2.28687,2.28687,2.2865,2.28656,7000000.0
2009-05-06 16:01:00,2.28578,2.28619,2.28559,2.28619,9000000.0
2009-05-06 16:02:00,2.28593,2.28731,2.28593,2.28731,8000000.0
2009-05-06 16:03:00,2.28808,2.2889,2.28788,2.2889,11000000.0
2009-05-06 16:04:00,2.28953,2.28981,2.28933,2.28976,8000000.0
2009-05-06 16:05:00,2.28954,2.28996,2.28954,2.28988,9000000.0
2009-05-06 16:06:00,2.28976,2.29079,2.28972,2.29079,10000000.0
2009-05-06 16:07:00,2.29045,2.29045,2.28958,2.28978,10000000.0
2009-05-06 16:08:00,2.29049,2.29056,2.2899,2.29056,8000000.0
2009-05-06 16:09:00,2.28938,2.28938,2.28768,2.28768,7000000.0
2009-05-06 16:10:00,2.28733,2.28757,2.28716,2.28757,7000000.0
2009-05-06 16:11:00,2.28888,2.29019,2.28856,2.28856,10000000.0
2009-05-06 16:12:00,2.28784,2.28816,2.28778,2.28778,9000000.0
2009-05-06 16:13:00,2.2871,2.28728,2.28674,2.28687,7000000.0
2009-05-06 16:14:00,2.28716,2.2875,2.28716,2.28739,11000000.0
2009-05-06 16:15:00,2.28748,2.28753,2.28652,2.28652,7000000.0
2009-05-06 16:16:00,2.2863,2.28687,2.28621,2.2865,7000000.0
2009-05-06 16:17:00,2.28637,2.28706,2.28637,2.28706,11000000.0
2009-05-06 16:18:00,2.28733,2.28763,2.28733,2.28737,11000000.0
2009-05-06 16:19:00,2.28743,2.28798,2.28743,2.28798,11000000.0
2009-05-06 16:20:00,2.28802,2.28802,2.28722,2.28722,9000000.0
2009-05-06 16:21:00,2.28813,2.2898,2.28813,2.2898,9000000.0
2009-05-06 16:22:00,2.2897,2.28984,2.28942,2.28979,8000000.0
2009-05-06 16:23:00,2.2897,2.2897,2.2879,2.2879,8000000.0
2009-05-06 16:24:00,2.28818,2.28868,2.28776,2.28848,10000000.0
2009-05-06 16:25:00,2.28865,2.28929,2.28857,2.28929,7000000.0
2009-05-06 16:26:00,2.28884,2.28928,2.28884,2.28926,7000000.0
2009-05-06 16:27:00,2.28933,2.28937,2.28912,2.28912,11000000.0
2009-05-06 16:28:00,2.28884,2.29061,2.28884,2.29061,11000000.0
2009-05-06 16:29:00,2.2905,2.2905,2.28991,2.28991,7000000.0
2009-05-06 16:30:00,2.28981,2.29022,2.28965,2.29022,8000000.0
2009-05-06 16:31:00,2.29016,2.2907,2.29016,2.2907,7000000.0
2009-05-06 16:32:00,2.29086,2.29086,2.29038,2.29038,8000000.0
2009-05-06 16:33:00,2.29057,2.29077,2.29037,2.29063,11000000.0
2009-05-06 16:34:00,2.28974,2.28974,2.28892,2.28892,8000000.0
2009-05-06 16:35:00,2.28923,2.28923,2.28893,2.28896,7000000.0
2009-05-06 16:36:00,2.28912,2.28912,2.28854,2.28854,8000000.0
2009-05-06 16:37:00,2.28825,2.28829,2.2881,2.28822,8000000.0
2009-05-06 16:38:00,2.2881,2.2881,2.28766,2.28774,7000000.0
2009-05-06 16:39:00,2.28738,2.28738,2.28712,2.2873,8000000.0
2009-05-06 16:40:00,2.28773,2.2879,2.28773,2.2879,11000000.0
2009-05-06 16:41:00,2.28796,2.28819,2.28793,2.28811,10000000.0
2009-05-06 16:42:00,2.28827,2.28895,2.28827,2.28895,7000000.0
2009-05-06 16:43:00,2.28903,2.28956,2.28898,2.28956,7000000.0
2009-05-06 16:44:00,2.28946,2.28981,2.28946,2.28961,7000000.0
2009-05-06 16:45:00,2.28921,2.28921,2.28779,2.28779,11000000.0
2009-05-06 16:46:00,2.28739,2.28828,2.28701,2.28828,11000000.0
2009-05-06 16:47:00,2.2883,2.28864,2.2883,2.28854,7000000.0
2009-05-06 16:48:00,2.28889,2.28889,2.28748,2.28748,10000000.0
2009-05-06 16:49:00,2.28719,2.28746,2.28719,2.28744,8000000.0
2009-05-06 16:50:00,2.28767,2.28767,2.28735,2.28735,8000000.0
2009-05-06 16:51:00,2.28734,2.28766,2.28734,2.28758,9000000.0
2009-05-06 16:52:00,2.28772,2.28851,2.28772,2.28851,7000000.0
2009-05-06 16:53:00,2.28748,2.28748,2.28645,2.28645,6000000.0
2009-05-06 16:54:00,2.28675,2.28684,2.28668,2.28668,7000000.0
2009-05-06 16:55:00,2.28748,2.28905,2.28748,2.28845,11000000.0
2009-05-06 16:56:00,2.28868,2.28868,2.28759,2.2883,11000000.0
2009-05-06 16:57:00,2.28833,2.28881,2.28833,2.28842,7000000.0
2009-05-06 16:58:00,2.28804,2.28984,2.28804,2.28984,8000000.0
2009-05-06 16:59:00,2.28941,2.29239,2.28941,2.29239,7000000.0
2009-05-06 17:00:00,2.29141,2.29141,2.29047,2.29047,11000000.0
2009-05-06 17:01:00,2.28997,2.29055,2.28984,2.29055,7000000.0
2009-05-06 17:02:00,2.29025,2.29057,2.29021,2.29021,8000000.0
2009-05-06 17:03:00,2.2896,2.2896,2.28744,2.28912,7000000.0
2009-05-06 17:04:00,2.28872,2.28872,2.2879,2.2879,7000000.0
2009-05-06 17:05:00,2.28794,2.29206,2.28794,2.29206,10000000.0
2009-05-06 17:06:00,2.29082,2.29114,2.29082,2.29101,9000000.0
2009-05-06 17:07:00,2.29034,2.29087,2.29034,2.29052,8000000.0
2009-05-06 17:08:00,2.28906,2.29009,2.28895,2.28974,9000000.0
2009-05-06 17:09:00,2.28937,2.28969,2.28926,2.28969,8000000.0
2009-05-06 17:10:00,2.28901,2.28901,2.28789,2.28889,9000000.0
2009-05-06 17:11:00,2.28941,2.28941,2.28764,2.28773,8000000.0
2009-05-06 17:12:00,2.28693,2.28693,2.28642,2.28674,7000000.0
2009-05-06 17:13:00,2.28716,2.2879,2.28716,2.28768,8000000.0
2009-05-06 17:14:00,2.28767,2.28798,2.28762,2.28768,8000000.0
2009-05-06 17:15:00,2.28755,2.2883,2.28731,2.2883,7000000.0
2009-05-06 17:16:00,2.28812,2.2884,2.28797,2.2884,10000000.0
2009-05-06 17:17:00,2.2887,2.28919,2.2887,2.28891,7000000.0
2009-05-06 17:18:00,2.28886,2.28902,2.2885,2.28854,9000000.0
2009-05-06 17:19:00,2.28827,2.28899,2.28827,2.28899,7000000.0
2009-05-06 17:20:00,2.28896,2.28914,2.28887,2.2891,8000000.0
2009-05-06 17:21:00,2.29016,2.29035,2.29006,2.29025,10000000.0
2009-05-06 17:22:00,2.29033,2.29085,2.29033,2.29085,8000000.0
2009-05-06 17:23:00,2.29091,2.29091,2.28889,2.28889,8000000.0
2009-05-06 17:24:00,2.28943,2.29035,2.28943,2.29035,7000000.0
2009-05-06 17:25:00,2.29044,2.29191,2.29044,2.29191,7000000.0
2009-05-06 17:26:00,2.29084,2.29084,2.2903,2.29032,7000000.0
2009-05-06 17:27:00,2.29056,2.29143,2.29056,2.29104,9000000.0
2009-05-06 17:28:00,2.29101,2.29109,2.29083,2.29101,7000000.0
2009-05-06 17:29:00,2.29151,2.29151,2.29128,2.29128,8000000.0
2009-05-06 17:30:00,2.29133,2.29133,2.29057,2.29104,8000000.0
2009-05-06 17:31:00,2.29075,2.29094,2.29072,2.29072,9000000.0
2009-05-06 17:32:00,2.28986,2.29052,2.28979,2.29052,8000000.0
2009-05-06 17:33:00,2.29127,2.29138,2.291,2.29111,11000000.0
2009-05-06 17:34:00,2.29059,2.29077,2.29024,2.29077,9000000.0
2009-05-06 17:35:00,2.29078,2.29078,2.29029,2.29036,7000000.0
2009-05-06 17:36:00,2.29057,2.29057,2.28902,2.2893,7000000.0
2009-05-06 17:37:00,2.29002,2.29086,2.28985,2.29086,7000000.0
2009-05-06 17:38:00,2.29079,2.29079,2.28952,2.28952,8000000.0
2009-05-06 17:39:00,2.28888,2.28888,2.28738,2.28738,7000000.0
2009-05-06 17:40:00,2.28748,2.28786,2.28742,2.28786,9000000.0
2009-05-06 17:41:00,2.28755,2.28784,2.28744,2.28784,8000000.0
2009-05-06 17:42:00,2.28778,2.28778,2.2873,2.28733,11000000.0
2009-05-06 17:43:00,2.28735,2.28856,2.28735,2.28852,7000000.0
2009-05-06 17:44:00,2.28856,2.28872,2.28805,2.28805,10000000.0
2009-05-06 17:45:00,2.2871,2.2871,2.28674,2.28702,7000000.0
2009-05-06 17:46:00,2.28736,2.28781,2.28736,2.28781,8000000.0
2009-05-06 17:47:00,2.2883,2.2883,2.2879,2.28804,8000000.0
2009-05-06 17:48:00,2.28813,2.28913,2.28804,2.28913,7000000.0
2009-05-06 17:49:00,2.28957,2.28998,2.28957,2.28986,7000000.0
2009-05-06 17:50:00,2.29067,2.29092,2.28912,2.28912,7000000.0
2009-05-06 17:51:00,2.2878,2.28881,2.28762,2.28881,7000000.0
2009-05-06 17:52:00,2.28933,2.28947,2.28849,2.28882,7000000.0
2009-05-06 17:53:00,2.28932,2.28943,2.28907,2.28931,7000000.0
2009-05-06 17:54:00,2.28935,2.29011,2.28935,2.29011,11000000.0
2009-05-06 17:55:00,2.29022,2.29035,2.28866,2.28872,7000000.0
2009-05-06 17:56:00,2.28917,2.28917,2.28874,2.28917,7000000.0
2009-05-06 17:57:00,2.28943,2.2897,2.28768,2.28768,10000000.0
2009-05-06 17:58:00,2.28714,2.28714,2.28522,2.28522,10000000.0
2009-05-06 17:59:00,2.28521,2.28526,2.2851,2.28511,10000000.0
2009-05-06 18:00:00,2.2848,2.28523,2.28473,2.28473,10000000.0
2009-05-06 18:01:00,2.2854,2.28575,2.2852,2.28575,8000000.0
2009-05-06 18:02:00,2.28585,2.28585,2.28452,2.28452,8000000.0
2009-05-06 18:03:00,2.28555,2.28578,2.28555,2.28578,10000000.0
2009-05-06 18:04:00,2.28568,2.28584,2.2855,2.28584,8000000.0
2009-05-06 18:05:00,2.28617,2.28631,2.28609,2.28609,10000000.0
2009-05-06 18:06:00,2.28606,2.28621,2.28595,2.28616,10000000.0
2009-05-06 18:07:00,2.28569,2.28576,2.28513,2.28576,8000000.0
2009-05-06 18:08:00,2.28563,2.28576,2.28547,2.28547,8000000.0
2009-05-06 18:09:00,2.28561,2.28566,2.28555,2.28564,8000000.0
2009-05-06 18:10:00,2.28547,2.28547,2.28517,2.28519,11000000.0
2009-05-06 18:11:00,2.28505,2.28518,2.28493,2.28496,7000000.0
2009-05-06 18:12:00,2.28473,2.2848,2.28457,2.28476,9000000.0
2009-05-06 18:13:00,2.28482,2.28482,2.28428,2.28437,11000000.0
2009-05-06 18:14:00,2.28485,2.28527,2.28485,2.28485,6000000.0
2009-05-06 18:15:00,2.286,2.28604,2.2844,2.2844,8000000.0
2009-05-06 18:16:00,2.2841,2.2841,2.28285,2.28285,11000000.0
2009-05-06 18:17:00,2.28354,2.28428,2.28354,2.28401,10000000.0
2009-05-06 18:18:00,2.28332,2.28351,2.28322,2.28348,8000000.0
2009-05-06 18:19:00,2.28368,2.28418,2.28368,2.28418,9000000.0
2009-05-06 18:20:00,2.28386,2.28453,2.28378,2.28453,7000000.0
2009-05-06 18:21:00,2.28467,2.28467,2.2822,2.28387,11000000.0
2009-05-06 18:22:00,2.28392,2.28428,2.28388,2.28393,11000000.0
2009-05-06 18:23:00,2.28419,2.28444,2.28401,2.28431,8000000.0
2009-05-06 18:24:00,2.28423,2.28646,2.28423,2.28646,10000000.0
2009-05-06 18:25:00,2.28697,2.28702,2.2869,2.2869,7000000.0
2009-05-06 18:26:00,2.28707,2.28714,2.28648,2.28714,8000000.0
2009-05-06 18:27:00,2.28671,2.28671,2.28541,2.28541,7000000.0
2009-05-06 18:28:00,2.28491,2.28492,2.28395,2.28395,7000000.0
2009-05-06 18:29:00,2.28381,2.28386,2.28372,2.28375,7000000.0
2009-05-06 18:30:00,2.28391,2.28439,2.28372,2.28439,8000000.0
2009-05-06 18:31:00,2.28501,2.28663,2.28498,2.28536,9000000.0
2009-05-06 18:32:00,2.28526,2.28633,2.28526,2.28633,11000000.0
2009-05-06 18:33:00,2.28671,2.28793,2.28671,2.28683,11000000.0
2009-05-06 18:34:00,2.28633,2.28633,2.28586,2.28586,7000000.0
2009-05-06 18:35:00,2.28627,2.28765,2.28619,2.28765,8000000.0
2009-05-06 18:36:00,2.28771,2.28771,2.28684,2.28684,7000000.0
2009-05-06 18:37:00,2.28666,2.28666,2.28604,2.28608,8000000.0
2009-05-06 18:38:00,2.28587,2.28587,2.28501,2.28501,8000000.0
2009-05-06 18:39:00,2.28502,2.28525,2.28502,2.28511,7000000.0
2009-05-06 18:40:00,2.28495,2.28495,2.28469,2.28469,7000000.0
2009-05-06 18:41:00,2.28475,2.28501,2.28475,2.285,8000000.0
2009-05-06 18:42:00,2.28487,2.28498,2.28478,2.28498,11000000.0
2009-05-06 18:43:00,2.28498,2.28498,2.28431,2.28431,8000000.0
2009-05-06 18:44:00,2.28435,2.28471,2.28435,2.28471,7000000.0
2009-05-06 18:45:00,2.28474,2.28488,2.28464,2.28481,11000000.0
2009-05-06 18:46:00,2.28419,2.28467,2.28374,2.28467,9000000.0
2009-05-06 18:47:00,2.28415,2.28499,2.28415,2.28487,8000000.0
2009-05-06 18:48:00,2.28549,2.28549,2.28447,2.28447,9000000.0
2009-05-06 18:49:00,2.28408,2.28408,2.28255,2.28255,7000000.0
2009-05-06 18:50:00,2.28215,2.28255,2.28068,2.28068,11000000.0
2009-05-06 18:51:00,2.28078,2.28191,2.28065,2.28191,5000000.0
2009-05-06 18:52:00,2.2809,2.28164,2.28076,2.28164,8000000.0
2009-05-06 18:53:00,2.28129,2.28129,2.27953,2.27953,11000000.0
2009-05-06 18:54:00,2.28011,2.28019,2.27992,2.28019,7000000.0
2009-05-06 18:55:00,2.2807,2.28095,2.28069,2.28086,7000000.0
2009-05-06 18:56:00,2.28012,2.28012,2.27973,2.27984,7000000.0
2009-05-06 18:57:00,2.27949,2.27981,2.27949,2.27975,10000000.0
2009-05-06 18:58:00,2.27988,2.27988,2.27942,2.27942,9000000.0
2009-05-06 18:59:00,2.28043,2.28367,2.28043,2.28334,8000000.0
2009-05-06 19:00:00,2.28132,2.28243,2.28127,2.28209,7000000.0
2009-05-06 19:01:00,2.28203,2.28252,2.28202,2.28248,7000000.0
2009-05-06 19:02:00,2.28231,2.28295,2.28208,2.28275,8000000.0
2009-05-06 19:03:00,2.28216,2.28216,2.28083,2.28102,7000000.0
2009-05-06 19:04:00,2.28113,2.28113,2.28074,2.28074,8000000.0
2009-05-06 19:05:00,2.2804,2.28085,2.28022,2.28085,8000000.0
2009-05-06 19:06:00,2.28083,2.28083,2.28022,2.28072,8000000.0
2009-05-06 19:07:00,2.28051,2.28068,2.28027,2.28068,9000000.0
2009-05-06 19:08:00,2.28024,2.28053,2.28017,2.28053,8000000.0
2009-05-06 19:09:00,2.28084,2.28151,2.28084,2.28151,7000000.0
2009-05-06 19:10:00,2.28122,2.28122,2.28083,2.28084,11000000.0
2009-05-06 19:11:00,2.28086,2.28086,2.28043,2.28065,10000000.0
2009-05-06 19:12:00,2.28126,2.28152,2.281,2.281,7000000.0
2009-05-06 19:13:00,2.28085,2.28085,2.27894,2.28046,6000000.0
2009-05-06 19:14:00,2.28075,2.28075,2.28051,2.28053,8000000.0
2009-05-06 19:15:00,2.28054,2.28054,2.27991,2.27991,10000000.0
2009-05-06 19:16:00,2.27991,2.28005,2.2799,2.28001,8000000.0
2009-05-06 19:17:00,2.28,2.28,2.27963,2.27967,10000000.0
2009-05-06 19:18:00,2.2795,2.27966,2.27904,2.27904,11000000.0
2009-05-06 19:19:00,2.27884,2.27887,2.27855,2.27887,8000000.0
2009-05-06 19:20:00,2.27852,2.27945,2.27852,2.27888,11000000.0
2009-05-06 19:21:00,2.27939,2.27949,2.27836,2.27836,10000000.0
2009-05-06 19:22:00,2.27814,2.27814,2.27789,2.27805,9000000.0
2009-05-06 19:23:00,2.27793,2.27793,2.27735,2.27743,8000000.0
2009-05-06 19:24:00,2.27746,2.27918,2.27734,2.27918,9000000.0
2009-05-06 19:25:00,2.27953,2.27979,2.2794,2.27979,9000000.0
2009-05-06 19:26:00,2.27935,2.27942,2.27935,2.27936,7000000.0
2009-05-06 19:27:00,2.279,2.27917,2.27854,2.27915,8000000.0
2009-05-06 19:28:00,2.27874,2.27874,2.27751,2.27837,10000000.0
2009-05-06 19:29:00,2.27687,2.27709,2.27667,2.27709,7000000.0
2009-05-06 19:30:00,2.27761,2.27761,2.27669,2.27734,10000000.0
2009-05-06 19:31:00,2.27766,2.27796,2.27727,2.27727,7000000.0
2009-05-06 19:32:00,2.27742,2.27762,2.27724,2.27762,10000000.0
2009-05-06 19:33:00,2.27737,2.27789,2.27737,2.27784,7000000.0
2009-05-06 19:34:00,2.27802,2.27802,2.27777,2.27792,8000000.0
2009-05-06 19:35:00,2.27813,2.27825,2.27811,2.27825,7000000.0
2009-05-06 19:36:00,2.27827,2.27849,2.27769,2.27769,7000000.0
2009-05-06 19:37:00,2.27772,2.27791,2.27734,2.27753,8000000.0
2009-05-06 19:38:00,2.27749,2.27749,2.27727,2.27727,8000000.0
2009-05-06 19:39:00,2.27725,2.27747,2.27725,2.27742,8000000.0
2009-05-06 19:40:00,2.27701,2.27703,2.27613,2.27639,7000000.0
2009-05-06 19:41:00,2.27659,2.2767,2.27613,2.2767,9000000.0
2009-05-06 19:42:00,2.27752,2.27977,2.27752,2.27975,7000000.0
2009-05-06 19:43:00,2.27808,2.27808,2.2768,2.2769,11000000.0
2009-05-06 19:44:00,2.27694,2.27716,2.27694,2.27715,8000000.0
2009-05-06 19:45:00,2.27738,2.27751,2.27691,2.27726,9000000.0
2009-05-06 19:46:00,2.27763,2.27788,2.27743,2.27788,7000000.0
2009-05-06 19:47:00,2.27794,2.27811,2.27741,2.27741,9000000.0
2009-05-06 19:48:00,2.27729,2.27729,2.2771,2.2771,8000000.0
2009-05-06 19:49:00,2.27748,2.27839,2.27742,2.27839,7000000.0
2009-05-06 19:50:00,2.27905,2.27905,2.27865,2.27887,7000000.0
2009-05-06 19:51:00,2.27884,2.27897,2.27877,2.27893,7000000.0
2009-05-06 19:52:00,2.27918,2.27949,2.27893,2.27893,7000000.0
2009-05-06 19:53:00,2.27854,2.27854,2.27816,2.27816,7000000.0
2009-05-06 19:54:00,2.27779,2.27788,2.27772,2.27784,8000000.0
2009-05-06 19:55:00,2.27759,2.27794,2.27759,2.27786,8000000.0
2009-05-06 19:56:00,2.27823,2.27823,2.27768,2.27806,8000000.0
2009-05-06 19:57:00,2.27803,2.27803,2.27773,2.27773,7000000.0
2009-05-06 19:58:00,2.27833,2.27992,2.27833,2.27991,10000000.0
2009-05-06 19:59:00,2.2797,2.28016,2.27969,2.28011,8000000.0
2009-05-06 20:00:00,2.2799,2.28022,2.2799,2.27992,7000000.0
2009-05-06 20:01:00,2.27985,2.27985,2.27819,2.27819,7000000.0
2009-05-06 20:02:00,2.27783,2.27834,2.27783,2.27834,7000000.0
2009-05-06 20:03:00,2.27785,2.27785,2.27716,2.27716,6000000.0
2009-05-06 20:04:00,2.27695,2.27695,2.27611,2.27611,9000000.0
2009-05-06 20:05:00,2.27546,2.27635,2.27533,2.27635,9000000.0
2009-05-06 20:06:00,2.27682,2.27868,2.27682,2.27841,11000000.0
2009-05-06 20:07:00,2.27829,2.27849,2.27828,2.27845,10000000.0
2009-05-06 20:08:00,2.2782,2.27857,2.27795,2.27857,8000000.0
2009-05-06 20:09:00,2.27824,2.27826,2.27787,2.27787,7000000.0
2009-05-06 20:10:00,2.27814,2.27832,2.27807,2.27814,8000000.0
2009-05-06 20:11:00,2.27857,2.27901,2.27848,2.27898,8000000.0
2009-05-06 20:12:00,2.27912,2.27912,2.27845,2.27872,7000000.0
2009-05-06 20:13:00,2.27912,2.27912,2.27863,2.27864,10000000.0
2009-05-06 20:14:00,2.27812,2.27812,2.27786,2.27804,6000000.0
2009-05-06 20:15:00,2.27731,2.27731,2.27655,2.27655,7000000.0
2009-05-06 20:16:00,2.27693,2.27795,2.27693,2.27795,7000000.0
2009-05-06 20:17:00,2.27765,2.27765,2.27723,2.27723,11000000.0
2009-05-06 20:18:00,2.27671,2.27671,2.2756,2.2756,9000000.0
2009-05-06 20:19:00,2.27631,2.2775,2.27631,2.27706,8000000.0
2009-05-06 20:20:00,2.27739,2.2778,2.27718,2.27759,7000000.0
2009-05-06 20:21:00,2.27715,2.27735,2.27699,2.27714,11000000.0
2009-05-06 20:22:00,2.27521,2.27629,2.27513,2.27629,7000000.0
2009-05-06 20:23:00,2.27604,2.27636,2.2755,2.2755,7000000.0
2009-05-06 20:24:00,2.27554,2.27554,2.2743,2.2743,8000000.0
2009-05-06 20:25:00,2.27397,2.27416,2.27369,2.27398,11000000.0
2009-05-06 20:26:00,2.27456,2.27544,2.2744,2.27544,8000000.0
2009-05-06 20:27:00,2.27519,2.27531,2.27519,2.27523,5000000.0
2009-05-06 20:28:00,2.27595,2.27653,2.27595,2.27653,7000000.0
2009-05-06 20:29:00,2.27684,2.2778,2.27684,2.2778,8000000.0
2009-05-06 20:30:00,2.27882,2.27882,2.27679,2.27679,8000000.0
2009-05-06 20:31:00,2.27664,2.27683,2.27644,2.27683,7000000.0
2009-05-06 20:32:00,2.27612,2.27612,2.27512,2.2754,7000000.0
2009-05-06 20:33:00,2.27533,2.27589,2.27533,2.27574,7000000.0
2009-05-06 20:34:00,2.2753,2.27557,2.2753,2.27557,8000000.0
2009-05-06 20:35:00,2.27554,2.27581,2.27553,2.27557,9000000.0
2009-05-06 20:36:00,2.27543,2.27818,2.27543,2.27818,7000000.0
2009-05-06 20:37:00,2.27804,2.27804,2.27674,2.27737,11000000.0
2009-05-06 20:38:00,2.27779,2.27904,2.27779,2.27904,10000000.0
2009-05-06 20:39:00,2.27972,2.28034,2.27913,2.27913,9000000.0
2009-05-06 20:40:00,2.27938,2.2794,2.27886,2.27886,8000000.0
2009-05-06 20:41:00,2.27858,2.27894,2.27858,2.27891,8000000.0
2009-05-06 20:42:00,2.27928,2.2794,2.27917,2.27927,11000000.0
2009-05-06 20:43:00,2.2793,2.2793,2.27891,2.27891,8000000.0
2009-05-06 20:44:00,2.27902,2.27913,2.27855,2.27883,10000000.0
2009-05-06 20:45:00,2.27896,2.27896,2.27873,2.27887,7000000.0
2009-05-06 20:46:00,2.27929,2.27944,2.27917,2.27944,8000000.0
2009-05-06 20:47:00,2.27965,2.28037,2.27965,2.28037,7000000.0
2009-05-06 20:48:00,2.27973,2.27973,2.27734,2.27737,10000000.0
2009-05-06 20:49:00,2.27725,2.27725,2.27666,2.27666,7000000.0
2009-05-06 20:50:00,2.276,2.276,2.27579,2.27588,8000000.0
2009-05-06 20:51:00,2.27602,2.27602,2.27566,2.27576,9000000.0
2009-05-06 20:52:00,2.27601,2.27601,2.27558,2.27558,11000000.0
2009-05-06 20:53:00,2.27593,2.27741,2.27593,2.27698,11000000.0
2009-05-06 20:54:00,2.27692,2.27722,2.27668,2.27722,11000000.0
2009-05-06 20:55:00,2.27764,2.27795,2.27764,2.27795,8000000.0
2009-05-06 20:56:00,2.27826,2.2787,2.27809,2.2787,7000000.0
2009-05-06 20:57:00,2.27872,2.27943,2.27803,2.27943,9000000.0
2009-05-06 20:58:00,2.28257,2.28278,2.28214,2.28214,5000000.0
2009-05-06 20:59:00,2.28047,2.28129,2.28039,2.28129,7000000.0
2009-05-06 21:00:00,2.28086,2.28086,2.28025,2.28067,7000000.0
2009-05-06 21:01:00,2.28054,2.28054,2.27993,2.27995,7000000.0
2009-05-06 21:02:00,2.28004,2.28042,2.28004,2.2804,7000000.0
2009-05-06 21:03:00,2.27869,2.27869,2.27809,2.2783,8000000.0
2009-05-06 21:04:00,2.27954,2.27975,2.27835,2.27835,7000000.0
2009-05-06 21:05:00,2.27874,2.27874,2.27824,2.27837,8000000.0
2009-05-06 21:06:00,2.27887,2.27887,2.27798,2.27798,8000000.0
2009-05-06 21:07:00,2.27777,2.27903,2.27777,2.27903,8000000.0
2009-05-06 21:08:00,2.2794,2.28074,2.2794,2.27997,10000000.0
2009-05-06 21:09:00,2.27844,2.27844,2.27764,2.27772,10000000.0
2009-05-06 21:10:00,2.27818,2.27964,2.27818,2.27964,8000000.0
2009-05-06 21:11:00,2.27968,2.27968,2.27934,2.27934,7000000.0
2009-05-06 21:12:00,2.27919,2.27919,2.27848,2.27848,8000000.0
2009-05-06 21:13:00,2.27813,2.27813,2.27763,2.27772,10000000.0
2009-05-06 21:14:00,2.27765,2.27824,2.27764,2.27824,8000000.0
2009-05-06 21:15:00,2.27847,2.27896,2.27847,2.27894,8000000.0
2009-05-06 21:16:00,2.27883,2.27883,2.27847,2.27855,7000000.0
2009-05-06 21:17:00,2.27829,2.27829,2.27809,2.27812,8000000.0
2009-05-06 21:18:00,2.27808,2.27809,2.27776,2.278,7000000.0
2009-05-06 21:19:00,2.27794,2.27828,2.27794,2.27826,9000000.0
2009-05-06 21:20:00,2.27846,2.27881,2.27827,2.27866,11000000.0
2009-05-06 21:21:00,2.27907,2.28021,2.27907,2.28021,10000000.0
2009-05-06 21:22:00,2.28034,2.28093,2.28015,2.28093,10000000.0
2009-05-06 21:23:00,2.28093,2.28093,2.28006,2.28006,7000000.0
2009-05-06 21:24:00,2.27939,2.27939,2.27864,2.27864,8000000.0
2009-05-06 21:25:00,2.27897,2.27918,2.27879,2.27903,7000000.0
2009-05-06 21:26:00,2.27831,2.27918,2.27827,2.27918,7000000.0
2009-05-06 21:27:00,2.27959,2.27973,2.27944,2.27959,7000000.0
2009-05-06 21:28:00,2.27974,2.2798,2.27946,2.27955,7000000.0
2009-05-06 21:29:00,2.27955,2.27968,2.27937,2.27968,8000000.0
2009-05-06 21:30:00,2.27974,2.27983,2.27945,2.27945,8000000.0
2009-05-06 21:31:00,2.2785,2.2785,2.27804,2.27825,8000000.0
2009-05-06 21:32:00,2.27834,2.27847,2.27833,2.27833,7000000.0
2009-05-06 21:33:00,2.27848,2.27887,2.27848,2.27887,11000000.0
2009-05-06 21:34:00,2.27915,2.27921,2.27882,2.27882,11000000.0
2009-05-06 21:35:00,2.27882,2.27886,2.2787,2.27883,11000000.0
2009-05-06 21:36:00,2.27854,2.27854,2.27833,2.27846,8000000.0
2009-05-06 21:37:00,2.27839,2.27839,2.27799,2.27802,8000000.0
2009-05-06 21:38:00,2.27778,2.27798,2.27745,2.27745,8000000.0
2009-05-06 21:39:00,2.27771,2.2779,2.27771,2.27773,9000000.0
2009-05-06 21:40:00,2.27772,2.2778,2.27763,2.27768,7000000.0
2009-05-06 21:41:00,2.2779,2.27805,2.27779,2.27779,9000000.0
2009-05-06 21:42:00,2.27781,2.27807,2.27781,2.27806,7000000.0
2009-05-06 21:43:00,2.27815,2.27844,2.27813,2.27844,11000000.0
2009-05-06 21:44:00,2.27839,2.27854,2.27837,2.27854,8000000.0
2009-05-06 21:45:00,2.27848,2.27883,2.27848,2.27868,10000000.0
2009-05-06 21:46:00,2.27905,2.27926,2.27905,2.27926,8000000.0
2009-05-06 21:47:00,2.27927,2.27927,2.27886,2.27887,8000000.0
2009-05-06 21:48:00,2.27874,2.2788,2.27869,2.27871,8000000.0
2009-05-06 21:49:00,2.27868,2.27886,2.27868,2.27886,8000000.0
2009-05-06 21:50:00,2.27898,2.27941,2.27895,2.27941,8000000.0
2009-05-06 21:51:00,2.27951,2.27951,2.27924,2.27924,7000000.0
2009-05-06 21:52:00,2.27917,2.27917,2.2789,2.27913,7000000.0
2009-05-06 21:53:00,2.27887,2.27887,2.27857,2.27882,7000000.0
2009-05-06 21:54:00,2.2787,2.2787,2.27798,2.27815,7000000.0
2009-05-06 21:55:00,2.27822,2.2788,2.27822,2.2788,7000000.0
2009-05-06 21:56:00,2.27889,2.27963,2.27889,2.27908,8000000.0
2009-05-06 21:57:00,2.27904,2.27942,2.27902,2.27942,7000000.0
2009-05-06 21:58:00,2.27943,2.27958,2.27938,2.27938,7000000.0
2009-05-06 21:59:00,2.27954,2.27961,2.27937,2.27937,8000000.0
2009-05-06 22:00:00,2.27913,2.27913,2.27875,2.27887,10000000.0
2009-05-06 22:01:00,2.27892,2.27892,2.27867,2.27873,9000000.0
2009-05-06 22:02:00,2.27872,2.27912,2.27872,2.27912,8000000.0
2009-05-06 22:03:00,2.27922,2.27941,2.27922,2.27936,11000000.0
2009-05-06 22:04:00,2.27932,2.27932,2.27928,2.27931,5000000.0
2009-05-06 22:05:00,2.27938,2.2794,2.2793,2.27934,10000000.0
2009-05-06 22:06:00,2.27946,2.27969,2.27946,2.27969,7000000.0
2009-05-06 22:07:00,2.27984,2.2799,2.2794,2.27944,8000000.0
2009-05-06 22:08:00,2.27985,2.27995,2.27982,2.27982,8000000.0
2009-05-06 22:09:00,2.28,2.28021,2.27981,2.27981,9000000.0
2009-05-06 22:10:00,2.27936,2.27946,2.27932,2.27932,8000000.0
2009-05-06 22:11:00,2.2794,2.2794,2.27835,2.27835,9000000.0
2009-05-06 22:12:00,2.27802,2.27803,2.27794,2.27802,8000000.0
2009-05-06 22:13:00,2.27805,2.27808,2.27771,2.27771,7000000.0
2009-05-06 22:14:00,2.27787,2.2781,2.27769,2.27779,11000000.0
2009-05-06 22:15:00,2.27771,2.2778,2.27591,2.27778,8000000.0
2009-05-06 22:16:00,2.27755,2.27757,2.27723,2.27742,9000000.0
2009-05-06 22:17:00,2.27634,2.27646,2.27585,2.27645,7000000.0
2009-05-06 22:18:00,2.27667,2.27668,2.27655,2.2766,8000000.0
2009-05-06 22:19:00,2.27666,2.27667,2.27656,2.27667,7000000.0
2009-05-06 22:20:00,2.27677,2.27686,2.27677,2.2768,7000000.0
2009-05-06 22:21:00,2.27699,2.27796,2.2769,2.27796,9000000.0
2009-05-06 22:22:00,2.27783,2.28001,2.27783,2.28001,7000000.0
2009-05-06 22:23:00,2.28039,2.28044,2.28037,2.28044,5000000.0
2009-05-06 22:24:00,2.27998,2.27998,2.27972,2.27986,7000000.0
2009-05-06 22:25:00,2.28043,2.28043,2.2801,2.28034,8000000.0
2009-05-06 22:26:00,2.28017,2.28044,2.28017,2.28044,9000000.0
2009-05-06 22:27:00,2.28102,2.28127,2.28102,2.28127,8000000.0
2009-05-06 22:28:00,2.28124,2.28127,2.28105,2.28127,8000000.0
2009-05-06 22:29:00,2.28102,2.28137,2.28102,2.28129,10000000.0
2009-05-06 22:30:00,2.28013,2.28077,2.27971,2.28077,7000000.0
2009-05-06 22:31:00,2.28121,2.2814,2.28121,2.2814,9000000.0
2009-05-06 22:32:00,2.28107,2.28129,2.28107,2.28122,8000000.0
2009-05-06 22:33:00,2.28126,2.28136,2.28119,2.28132,7000000.0
2009-05-06 22:34:00,2.28139,2.28159,2.28139,2.28159,7000000.0
2009-05-06 22:35:00,2.28149,2.28149,2.2812,2.28123,8000000.0
2009-05-06 22:36:00,2.2813,2.2813,2.28029,2.28029,10000000.0
2009-05-06 22:37:00,2.281,2.281,2.27808,2.27808,7000000.0
2009-05-06 22:38:00,2.27827,2.27846,2.27827,2.27831,8000000.0
2009-05-06 22:39:00,2.27829,2.27855,2.27817,2.27817,9000000.0
2009-05-06 22:40:00,2.27813,2.27825,2.27795,2.27807,7000000.0
2009-05-06 22:41:00,2.27845,2.27869,2.27845,2.27869,8000000.0
2009-05-06 22:42:00,2.27907,2.2796,2.27907,2.2795,7000000.0
2009-05-06 22:43:00,2.27968,2.28,2.27968,2.27989,7000000.0
2009-05-06 22:44:00,2.2799,2.27995,2.2799,2.27995,7000000.0
2009-05-06 22:45:00,2.27986,2.27986,2.27963,2.2798,7000000.0
2009-05-06 22:46:00,2.28075,2.28079,2.28026,2.28026,8000000.0
2009-05-06 22:47:00,2.28052,2.2808,2.28027,2.28027,11000000.0
2009-05-06 22:48:00,2.28026,2.28061,2.28021,2.28034,8000000.0
2009-05-06 22:49:00,2.28046,2.28135,2.28046,2.28135,7000000.0
2009-05-06 22:50:00,2.2816,2.28169,2.28153,2.28168,7000000.0
2009-05-06 22:51:00,2.28094,2.28154,2.28085,2.28124,10000000.0
2009-05-06 22:52:00,2.28153,2.28153,2.28099,2.28106,8000000.0
2009-05-06 22:53:00,2.28085,2.28085,2.2808,2.2808,2000000.0
2009-05-06 22:54:00,2.28067,2.28074,2.28058,2.28058,5000000.0
2009-05-06 22:55:00,2.2808,2.28131,2.2808,2.28118,7000000.0
2009-05-06 22:56:00,2.28184,2.28257,2.28129,2.28129,7000000.0
2009-05-06 22:57:00,2.28126,2.2817,2.28126,2.28161,7000000.0
2009-05-06 22:58:00,2.28229,2.28425,2.28229,2.2837,9000000.0
2009-05-06 22:59:00,2.28223,2.2824,2.28216,2.28218,7000000.0
2009-05-06 23:00:00,2.28364,2.28364,2.28288,2.28288,8000000.0
2009-05-06 23:01:00,2.28278,2.283,2.28253,2.28253,8000000.0
2009-05-06 23:02:00,2.28044,2.28044,2.2737,2.27963,8000000.0
2009-05-06 23:03:00,2.28117,2.28131,2.2811,2.28128,10000000.0
2009-05-06 23:04:00,2.28091,2.28111,2.28075,2.28107,8000000.0
2009-05-06 23:05:00,2.28151,2.28152,2.28115,2.28152,8000000.0
2009-05-06 23:06:00,2.28062,2.28176,2.28062,2.28158,9000000.0
2009-05-06 23:07:00,2.28159,2.28168,2.2815,2.28159,10000000.0
2009-05-06 23:08:00,2.28091,2.28113,2.28067,2.28079,7000000.0
2009-05-06 23:09:00,2.28074,2.28074,2.28043,2.28055,9000000.0
2009-05-06 23:10:00,2.28057,2.28057,2.27986,2.2802,11000000.0
2009-05-06 23:11:00,2.2798,2.2801,2.2798,2.27998,7000000.0
2009-05-06 23:12:00,2.28005,2.28031,2.28005,2.28031,7000000.0
2009-05-06 23:13:00,2.28018,2.28018,2.27999,2.28015,7000000.0
2009-05-06 23:14:00,2.28068,2.28127,2.28068,2.28127,11000000.0
2009-05-06 23:15:00,2.28104,2.28104,2.28039,2.28044,9000000.0
2009-05-06 23:16:00,2.28035,2.28035,2.27996,2.28024,11000000.0
2009-05-06 23:17:00,2.28037,2.28052,2.28037,2.28052,7000000.0
2009-05-06 23:18:00,2.28018,2.2802,2.28008,2.2801,8000000.0
2009-05-06 23:19:00,2.27955,2.28062,2.27955,2.28062,7000000.0
2009-05-06 23:20:00,2.28074,2.28108,2.28074,2.28098,9000000.0
2009-05-06 23:21:00,2.28077,2.28077,2.28042,2.28047,9000000.0
2009-05-06 23:22:00,2.28027,2.28046,2.28022,2.28029,9000000.0
2009-05-06 23:23:00,2.28035,2.28035,2.27862,2.27862,8000000.0
2009-05-06 23:24:00,2.27805,2.27805,2.27764,2.27803,7000000.0
2009-05-06 23:25:00,2.27822,2.27859,2.27822,2.27859,7000000.0
2009-05-06 23:26:00,2.27884,2.27894,2.27849,2.27849,8000000.0
2009-05-06 23:27:00,2.27807,2.27866,2.27807,2.27866,8000000.0
2009-05-06 23:28:00,2.27838,2.27861,2.27808,2.2786,10000000.0
2009-05-06 23:29:00,2.27844,2.27845,2.27815,2.27845,9000000.0
2009-05-06 23:30:00,2.27833,2.27932,2.27833,2.27932,8000000.0
2009-05-06 23:31:00,2.27797,2.27797,2.27673,2.27673,7000000.0
2009-05-06 23:32:00,2.27605,2.2769,2.27605,2.2769,8000000.0
2009-05-06 23:33:00,2.27685,2.27702,2.27643,2.27643,7000000.0
2009-05-06 23:34:00,2.27646,2.27672,2.27645,2.27672,11000000.0
2009-05-06 23:35:00,2.27649,2.27674,2.27649,2.27674,9000000.0
2009-05-06 23:36:00,2.27657,2.27657,2.27613,2.27613,7000000.0
2009-05-06 23:37:00,2.27591,2.27667,2.27585,2.27667,5000000.0
2009-05-06 23:38:00,2.276,2.27627,2.27592,2.27627,8000000.0
2009-05-06 23:39:00,2.27746,2.27791,2.27716,2.27716,10000000.0
2009-05-06 23:40:00,2.277,2.277,2.27639,2.27639,7000000.0
2009-05-06 23:41:00,2.27656,2.27775,2.27656,2.27726,11000000.0
2009-05-06 23:42:00,2.27844,2.27864,2.27839,2.27858,8000000.0
2009-05-06 23:43:00,2.27851,2.27872,2.27851,2.27852,7000000.0
2009-05-06 23:44:00,2.2783,2.27871,2.2783,2.27871,7000000.0
2009-05-06 23:45:00,2.27892,2.2796,2.27892,2.2796,7000000.0
2009-05-06 23:46:00,2.27965,2.27995,2.27963,2.27963,8000000.0
2009-05-06 23:47:00,2.27964,2.27976,2.27922,2.27976,8000000.0
2009-05-06 23:48:00,2.27986,2.28003,2.27983,2.2799,7000000.0
2009-05-06 23:49:00,2.28017,2.28032,2.28009,2.2803,10000000.0
2009-05-06 23:50:00,2.28029,2.28031,2.28017,2.28025,8000000.0
2009-05-06 23:51:00,2.28014,2.28014,2.27972,2.27972,7000000.0
2009-05-06 23:52:00,2.27962,2.28005,2.27962,2.28005,11000000.0
2009-05-06 23:53:00,2.27985,2.27985,2.27882,2.27885,8000000.0
2009-05-06 23:54:00,2.27717,2.27962,2.27717,2.27871,9000000.0
2009-05-06 23:55:00,2.27843,2.27862,2.27837,2.27851,10000000.0
2009-05-06 23:56:00,2.27828,2.27831,2.27809,2.27824,8000000.0
2009-05-06 23:57:00,2.27807,2.27852,2.27803,2.27852,8000000.0
2009-05-06 23:58:00,2.27858,2.27858,2.27812,2.27847,7000000.0
2009-05-06 23:59:00,2.27811,2.27811,2.2772,2.2772,9000000.0
2009-05-07 00:00:00,2.27693,2.27722,2.27691,2.27707,7000000.0
2009-05-07 00:01:00,2.27753,2.27763,2.27718,2.27718,8000000.0
2009-05-07 00:02:00,2.27726,2.27726,2.27617,2.27617,8000000.0
2009-05-07 00:03:00,2.27536,2.27572,2.27536,2.27549,10000000.0
2009-05-07 00:04:00,2.27584,2.27649,2.27584,2.27649,7000000.0
2009-05-07 00:05:00,2.27651,2.27651,2.27631,2.2765,11000000.0
2009-05-07 00:06:00,2.27621,2.27621,2.27515,2.27515,10000000.0
2009-05-07 00:07:00,2.27484,2.27543,2.27484,2.27543,8000000.0
2009-05-07 00:08:00,2.2749,2.27529,2.2749,2.27529,6000000.0
2009-05-07 00:09:00,2.27597,2.27756,2.27597,2.27752,7000000.0
2009-05-07 00:10:00,2.2782,2.27866,2.27812,2.27832,8000000.0
2009-05-07 00:11:00,2.27913,2.27913,2.27824,2.27833,11000000.0
2009-05-07 00:12:00,2.27826,2.2807,2.27826,2.2807,7000000.0
2009-05-07 00:13:00,2.28084,2.28084,2.27998,2.28077,8000000.0
2009-05-07 00:14:00,2.282,2.28294,2.282,2.28294,8000000.0
2009-05-07 00:15:00,2.28332,2.28406,2.28332,2.28406,8000000.0
2009-05-07 00:16:00,2.28434,2.28434,2.28375,2.28375,7000000.0
2009-05-07 00:17:00,2.28344,2.28366,2.28344,2.28365,5000000.0
2009-05-07 00:18:00,2.28371,2.28371,2.28267,2.28267,10000000.0
2009-05-07 00:19:00,2.28253,2.28253,2.2824,2.28246,11000000.0
2009-05-07 00:20:00,2.28237,2.28258,2.28222,2.28222,8000000.0
2009-05-07 00:21:00,2.28223,2.28252,2.28223,2.28246,7000000.0
2009-05-07 00:22:00,2.28255,2.28255,2.28191,2.28191,9000000.0
2009-05-07 00:23:00,2.28185,2.28185,2.28157,2.28169,8000000.0
2009-05-07 00:24:00,2.28168,2.28168,2.28151,2.28168,10000000.0
2009-05-07 00:25:00,2.28161,2.28166,2.28147,2.28147,9000000.0
2009-05-07 00:26:00,2.28156,2.28159,2.28144,2.28146,7000000.0
2009-05-07 00:27:00,2.28144,2.28173,2.28144,2.28153,9000000.0
2009-05-07 00:28:00,2.28159,2.28159,2.2814,2.2814,9000000.0
2009-05-07 00:29:00,2.28112,2.28117,2.28087,2.28087,8000000.0
2009-05-07 00:30:00,2.28029,2.2804,2.27927,2.27927,11000000.0
2009-05-07 00:31:00,2.27928,2.27933,2.27905,2.27905,8000000.0
2009-05-07 00:32:00,2.27934,2.2794,2.27859,2.27859,8000000.0
2009-05-07 00:33:00,2.27863,2.27902,2.27863,2.27891,7000000.0
2009-05-07 00:34:00,2.27893,2.27905,2.27873,2.27905,8000000.0
2009-05-07 00:35:00,2.27919,2.27925,2.27834,2.27834,10000000.0
2009-05-07 00:36:00,2.27816,2.27816,2.27792,2.27811,7000000.0
2009-05-07 00:37:00,2.27817,2.27833,2.27793,2.27793,8000000.0
2009-05-07 00:38:00,2.27719,2.27719,2.27674,2.27699,7000000.0
2009-05-07 00:39:00,2.27735,2.27747,2.27724,2.27732,10000000.0
2009-05-07 00:40:00,2.27729,2.27733,2.27715,2.27723,7000000.0
2009-05-07 00:41:00,2.27756,2.27779,2.27756,2.27768,10000000.0
2009-05-07 00:42:00,2.27711,2.27834,2.27711,2.27834,11000000.0
2009-05-07 00:43:00,2.27857,2.27871,2.27796,2.27796,8000000.0
2009-05-07 00:44:00,2.27814,2.27814,2.27746,2.27746,7000000.0
2009-05-07 00:45:00,2.27508,2.27508,2.27274,2.27274,8000000.0
2009-05-07 00:46:00,2.27255,2.27404,2.27255,2.27404,11000000.0
2009-05-07 00:47:00,2.2737,2.27394,2.27362,2.27377,7000000.0
2009-05-07 00:48:00,2.27313,2.27313,2.27189,2.27189,10000000.0
2009-05-07 00:49:00,2.27034,2.27034,2.26638,2.26638,10000000.0
2009-05-07 00:50:00,2.26641,2.26688,2.26626,2.26626,8000000.0
2009-05-07 00:51:00,2.26479,2.26479,2.26289,2.26289,7000000.0
2009-05-07 00:52:00,2.26326,2.2647,2.26326,2.2647,8000000.0
2009-05-07 00:53:00,2.26533,2.26644,2.26533,2.26644,10000000.0
2009-05-07 00:54:00,2.26678,2.26782,2.26678,2.26762,8000000.0
2009-05-07 00:55:00,2.26769,2.26834,2.26769,2.26834,7000000.0
2009-05-07 00:56:00,2.26849,2.2685,2.26804,2.26804,7000000.0
2009-05-07 00:57:00,2.26778,2.26778,2.26716,2.26716,10000000.0
2009-05-07 00:58:00,2.26752,2.26763,2.26744,2.26752,8000000.0
2009-05-07 00:59:00,2.26747,2.26761,2.2661,2.2661,7000000.0
2009-05-07 01:00:00,2.26549,2.26614,2.26549,2.26614,9000000.0
2009-05-07 01:01:00,2.26591,2.26591,2.26438,2.26438,7000000.0
2009-05-07 01:02:00,2.26383,2.26394,2.26277,2.26294,8000000.0
2009-05-07 01:03:00,2.26251,2.26258,2.25856,2.25856,10000000.0
2009-05-07 01:04:00,2.25904,2.25919,2.25454,2.25454,8000000.0
2009-05-07 01:05:00,2.25658,2.25709,2.2565,2.25685,7000000.0
2009-05-07 01:06:00,2.25691,2.25714,2.25691,2.25712,8000000.0
2009-05-07 01:07:00,2.25667,2.25667,2.25632,2.2565,7000000.0
2009-05-07 01:08:00,2.25765,2.25837,2.25765,2.25837,8000000.0
2009-05-07 01:09:00,2.25829,2.25829,2.25768,2.25768,7000000.0
2009-05-07 01:10:00,2.25766,2.25766,2.25739,2.25755,11000000.0
2009-05-07 01:11:00,2.25776,2.25828,2.25776,2.25825,11000000.0
2009-05-07 01:12:00,2.25808,2.25824,2.25795,2.25795,11000000.0
2009-05-07 01:13:00,2.25786,2.25786,2.25724,2.25724,7000000.0
2009-05-07 01:14:00,2.25772,2.25792,2.25763,2.25763,8000000.0
2009-05-07 01:15:00,2.25772,2.25787,2.25771,2.25773,7000000.0
2009-05-07 01:16:00,2.25793,2.25833,2.25793,2.25833,9000000.0
2009-05-07 01:17:00,2.25848,2.25862,2.25848,2.25861,8000000.0
2009-05-07 01:18:00,2.25863,2.25863,2.2581,2.25811,8000000.0
2009-05-07 01:19:00,2.25789,2.25789,2.25734,2.25734,7000000.0
2009-05-07 01:20:00,2.25702,2.25747,2.25702,2.2573,8000000.0
2009-05-07 01:21:00,2.25741,2.25777,2.25741,2.25777,7000000.0
2009-05-07 01:22:00,2.25775,2.25787,2.25715,2.25715,7000000.0
2009-05-07 01:23:00,2.25708,2.2575,2.25695,2.2575,7000000.0
2009-05-07 01:24:00,2.25759,2.25759,2.25742,2.25753,11000000.0
2009-05-07 01:25:00,2.2573,2.2573,2.25655,2.25678,7000000.0
2009-05-07 01:26:00,2.25694,2.25746,2.25694,2.25738,8000000.0
2009-05-07 01:27:00,2.25815,2.25831,2.25799,2.25799,7000000.0
2009-05-07 01:28:00,2.25775,2.25775,2.25733,2.25733,8000000.0
2009-05-07 01:29:00,2.25759,2.25785,2.25759,2.2577,10000000.0
2009-05-07 01:30:00,2.25787,2.25835,2.25787,2.25835,7000000.0
2009-05-07 01:31:00,2.25869,2.25882,2.25841,2.25841,6000000.0
2009-05-07 01:32:00,2.25811,2.25849,2.25811,2.25816,9000000.0
2009-05-07 01:33:00,2.2582,2.25838,2.25812,2.25829,7000000.0
2009-05-07 01:34:00,2.25826,2.2586,2.25796,2.25796,11000000.0
2009-05-07 01:35:00,2.25794,2.25856,2.25794,2.25856,8000000.0
2009-05-07 01:36:00,2.25866,2.25866,2.25832,2.25837,6000000.0
2009-05-07 01:37:00,2.25885,2.25944,2.25869,2.25944,8000000.0
2009-05-07 01:38:00,2.25956,2.25956,2.25909,2.25927,7000000.0
2009-05-07 01:39:00,2.25948,2.26023,2.25948,2.26023,9000000.0
2009-05-07 01:40:00,2.25977,2.2602,2.25947,2.25947,11000000.0
2009-05-07 01:41:00,2.26032,2.26039,2.2603,2.26038,8000000.0
2009-05-07 01:42:00,2.26045,2.26052,2.26036,2.26052,9000000.0
2009-05-07 01:43:00,2.26047,2.26047,2.2599,2.2599,9000000.0
2009-05-07 01:44:00,2.26043,2.26127,2.26043,2.26127,8000000.0
2009-05-07 01:45:00,2.26213,2.26248,2.2618,2.26247,7000000.0
2009-05-07 01:46:00,2.26263,2.26263,2.26247,2.2625,7000000.0
2009-05-07 01:47:00,2.26212,2.26221,2.26196,2.26221,7000000.0
2009-05-07 01:48:00,2.26166,2.26166,2.26115,2.26115,8000000.0
2009-05-07 01:49:00,2.26058,2.26085,2.26043,2.26067,8000000.0
2009-05-07 01:50:00,2.26071,2.26101,2.26071,2.26079,7000000.0
2009-05-07 01:51:00,2.26098,2.26117,2.26061,2.26061,10000000.0
2009-05-07 01:52:00,2.26062,2.26066,2.26057,2.2606,8000000.0
2009-05-07 01:53:00,2.26062,2.2609,2.26062,2.26084,8000000.0
2009-05-07 01:54:00,2.26094,2.26193,2.26072,2.26193,10000000.0
2009-05-07 01:55:00,2.26271,2.26284,2.26224,2.26224,9000000.0
2009-05-07 01:56:00,2.26251,2.2629,2.26094,2.26262,10000000.0
2009-05-07 01:57:00,2.26219,2.26252,2.26219,2.26252,9000000.0
2009-05-07 01:58:00,2.26246,2.26246,2.26191,2.26191,8000000.0
2009-05-07 01:59:00,2.26204,2.26296,2.26204,2.26296,7000000.0
2009-05-07 02:00:00,2.26252,2.26263,2.26236,2.2625,11000000.0
2009-05-07 02:01:00,2.26227,2.26227,2.26167,2.26204,10000000.0
2009-05-07 02:02:00,2.26201,2.26248,2.26201,2.26248,13000000.0
2009-05-07 02:03:00,2.26215,2.26215,2.26185,2.26188,17000000.0
2009-05-07 02:04:00,2.26232,2.26268,2.26232,2.26268,12000000.0
2009-05-07 02:05:00,2.26243,2.26308,2.26224,2.26224,9000000.0
2009-05-07 02:06:00,2.26187,2.26269,2.26187,2.26269,7000000.0
2009-05-07 02:07:00,2.26222,2.26222,2.26136,2.26157,13000000.0
2009-05-07 02:08:00,2.26166,2.26203,2.26166,2.26201,16000000.0
2009-05-07 02:09:00,2.26275,2.2628,2.26269,2.26275,10000000.0
2009-05-07 02:10:00,2.26267,2.26306,2.26266,2.26306,8000000.0
2009-05-07 02:11:00,2.26304,2.26304,2.26284,2.26284,7000000.0
2009-05-07 02:12:00,2.26323,2.2633,2.26251,2.26251,14000000.0
2009-05-07 02:13:00,2.26161,2.26212,2.26149,2.26212,7000000.0
2009-05-07 02:14:00,2.26193,2.26193,2.26172,2.26181,7000000.0
2009-05-07 02:15:00,2.26155,2.26163,2.26144,2.26163,7000000.0
2009-05-07 02:16:00,2.26172,2.26178,2.26149,2.2617,8000000.0
2009-05-07 02:17:00,2.26141,2.26141,2.26115,2.26115,7000000.0
2009-05-07 02:18:00,2.26116,2.26213,2.26116,2.2621,11000000.0
2009-05-07 02:19:00,2.26206,2.26207,2.26186,2.26207,7000000.0
2009-05-07 02:20:00,2.26126,2.26126,2.26066,2.26066,12000000.0
2009-05-07 02:21:00,2.26096,2.26125,2.26092,2.26125,12000000.0
2009-05-07 02:22:00,2.26175,2.26197,2.26169,2.26169,7000000.0
2009-05-07 02:23:00,2.26143,2.26143,2.26103,2.26103,9000000.0
2009-05-07 02:24:00,2.26067,2.26191,2.26067,2.26189,8000000.0
2009-05-07 02:25:00,2.26197,2.26339,2.26197,2.26339,16000000.0
2009-05-07 02:26:00,2.26322,2.2634,2.26322,2.26328,20000000.0
2009-05-07 02:27:00,2.26243,2.26243,2.26213,2.26214,18000000.0
2009-05-07 02:28:00,2.26195,2.2628,2.26194,2.2628,10000000.0
2009-05-07 02:29:00,2.26254,2.26297,2.26254,2.26297,10000000.0
2009-05-07 02:30:00,2.26262,2.26262,2.26214,2.26256,10000000.0
2009-05-07 02:31:00,2.26259,2.26267,2.26248,2.26261,9000000.0
2009-05-07 02:32:00,2.2628,2.26285,2.26273,2.26285,15000000.0
2009-05-07 02:33:00,2.26264,2.2627,2.26216,2.2627,14000000.0
2009-05-07 02:34:00,2.26339,2.26339,2.26319,2.26321,9000000.0
2009-05-07 02:35:00,2.26348,2.26348,2.26313,2.26328,7000000.0
2009-05-07 02:36:00,2.26342,2.26379,2.26123,2.26123,11000000.0
2009-05-07 02:37:00,2.26087,2.2609,2.26048,2.26048,7000000.0
2009-05-07 02:38:00,2.26191,2.2623,2.26191,2.26221,7000000.0
2009-05-07 02:39:00,2.26213,2.26213,2.26178,2.26192,13000000.0
2009-05-07 02:40:00,2.26185,2.26185,2.26169,2.26169,11000000.0
2009-05-07 02:41:00,2.26144,2.26152,2.26121,2.26152,8000000.0
2009-05-07 02:42:00,2.26154,2.26154,2.26101,2.26105,10000000.0
2009-05-07 02:43:00,2.26183,2.26212,2.26181,2.26212,8000000.0
2009-05-07 02:44:00,2.26174,2.26208,2.26145,2.26208,10000000.0
2009-05-07 02:45:00,2.26238,2.26248,2.26217,2.26227,10000000.0
2009-05-07 02:46:00,2.2621,2.26268,2.26199,2.26268,10000000.0
2009-05-07 02:47:00,2.26273,2.26273,2.26258,2.26258,8000000.0
2009-05-07 02:48:00,2.2625,2.26305,2.26249,2.26249,11000000.0
2009-05-07 02:49:00,2.26245,2.26303,2.26238,2.26303,10000000.0
2009-05-07 02:50:00,2.26357,2.26388,2.26357,2.26383,5000000.0
2009-05-07 02:51:00,2.26382,2.26492,2.26382,2.26492,5000000.0
2009-05-07 02:52:00,2.26504,2.26509,2.26439,2.26439,8000000.0
2009-05-07 02:53:00,2.26377,2.26399,2.26377,2.26394,8000000.0
2009-05-07 02:54:00,2.26388,2.26388,2.26356,2.26356,7000000.0
2009-05-07 02:55:00,2.26354,2.26354,2.26279,2.26279,8000000.0
2009-05-07 02:56:00,2.26259,2.26285,2.2625,2.26285,7000000.0
2009-05-07 02:57:00,2.26301,2.26372,2.26301,2.2635,8000000.0
2009-05-07 02:58:00,2.26297,2.26305,2.2627,2.26287,12000000.0
2009-05-07 02:59:00,2.26311,2.26358,2.26311,2.26358,19000000.0
2009-05-07 03:00:00,2.26209,2.263,2.26204,2.26294,7000000.0
2009-05-07 03:01:00,2.26336,2.26387,2.26336,2.26351,10000000.0
2009-05-07 03:02:00,2.26356,2.26356,2.26321,2.26321,7000000.0
2009-05-07 03:03:00,2.26301,2.26301,2.26263,2.26266,11000000.0
2009-05-07 03:04:00,2.26259,2.26284,2.26237,2.26237,7000000.0
2009-05-07 03:05:00,2.26209,2.26239,2.26209,2.26237,10000000.0
2009-05-07 03:06:00,2.2628,2.26318,2.2628,2.26284,11000000.0
2009-05-07 03:07:00,2.26303,2.26336,2.26303,2.26331,7000000.0
2009-05-07 03:08:00,2.26369,2.26411,2.26369,2.26411,8000000.0
2009-05-07 03:09:00,2.26425,2.26431,2.26404,2.26405,10000000.0
2009-05-07 03:10:00,2.26392,2.26392,2.26364,2.26364,10000000.0
2009-05-07 03:11:00,2.26386,2.26406,2.26355,2.26355,8000000.0
2009-05-07 03:12:00,2.26257,2.26257,2.26204,2.26241,7000000.0
2009-05-07 03:13:00,2.26252,2.26263,2.2623,2.26263,10000000.0
2009-05-07 03:14:00,2.26195,2.262,2.26178,2.26185,16000000.0
2009-05-07 03:15:00,2.26199,2.26317,2.26189,2.26317,11000000.0
2009-05-07 03:16:00,2.26411,2.26416,2.26387,2.26392,7000000.0
2009-05-07 03:17:00,2.26438,2.26466,2.26438,2.26446,8000000.0
2009-05-07 03:18:00,2.26368,2.26368,2.26326,2.26347,6000000.0
2009-05-07 03:19:00,2.26388,2.2647,2.26388,2.26465,7000000.0
2009-05-07 03:20:00,2.26475,2.26475,2.2643,2.2643,7000000.0
2009-05-07 03:21:00,2.26362,2.26388,2.2634,2.26363,7000000.0
2009-05-07 03:22:00,2.26375,2.26375,2.26116,2.26285,8000000.0
2009-05-07 03:23:00,2.2627,2.2627,2.26239,2.26239,9000000.0
2009-05-07 03:24:00,2.26216,2.26249,2.26216,2.26249,7000000.0
2009-05-07 03:25:00,2.26286,2.26286,2.26267,2.26271,23000000.0
2009-05-07 03:26:00,2.26299,2.26368,2.26299,2.26368,9000000.0
2009-05-07 03:27:00,2.26369,2.26406,2.26369,2.26384,7000000.0
2009-05-07 03:28:00,2.26339,2.26367,2.26339,2.26367,7000000.0
2009-05-07 03:29:00,2.26351,2.26351,2.26268,2.26268,8000000.0
2009-05-07 03:30:00,2.26099,2.26099,2.25429,2.25429,10000000.0
2009-05-07 03:31:00,2.25354,2.25658,2.25354,2.25658,5000000.0
2009-05-07 03:32:00,2.25738,2.25824,2.25661,2.25824,10000000.0
2009-05-07 03:33:00,2.25791,2.25791,2.25626,2.25648,7000000.0
2009-05-07 03:34:00,2.2565,2.2565,2.25559,2.2559,11000000.0
2009-05-07 03:35:00,2.25615,2.25661,2.25593,2.25623,8000000.0
2009-05-07 03:36:00,2.25665,2.25721,2.25621,2.25721,8000000.0
2009-05-07 03:37:00,2.25716,2.2577,2.25716,2.25742,8000000.0
2009-05-07 03:38:00,2.2576,2.25769,2.25749,2.25769,8000000.0
2009-05-07 03:39:00,2.25845,2.25974,2.25845,2.25974,10000000.0
2009-05-07 03:40:00,2.25953,2.25953,2.25886,2.25886,10000000.0
2009-05-07 03:41:00,2.25862,2.25862,2.25801,2.25831,8000000.0
2009-05-07 03:42:00,2.25779,2.2583,2.25771,2.2583,7000000.0
2009-05-07 03:43:00,2.25779,2.25779,2.25691,2.25691,9000000.0
2009-05-07 03:44:00,2.25655,2.25803,2.25655,2.25792,9000000.0
2009-05-07 03:45:00,2.2584,2.25848,2.25716,2.25716,7000000.0
2009-05-07 03:46:00,2.2578,2.25825,2.25727,2.25727,8000000.0
2009-05-07 03:47:00,2.25709,2.25786,2.25709,2.25786,9000000.0
2009-05-07 03:48:00,2.25764,2.25764,2.25736,2.25744,10000000.0
2009-05-07 03:49:00,2.25741,2.25806,2.25741,2.25792,23000000.0
2009-05-07 03:50:00,2.25755,2.25755,2.25689,2.25697,7000000.0
2009-05-07 03:51:00,2.25596,2.25596,2.2538,2.2538,8000000.0
2009-05-07 03:52:00,2.25436,2.256,2.25436,2.256,9000000.0
2009-05-07 03:53:00,2.25596,2.25622,2.25596,2.25622,8000000.0
2009-05-07 03:54:00,2.25633,2.25663,2.25607,2.25663,9000000.0
2009-05-07 03:55:00,2.25671,2.25707,2.25671,2.25686,10000000.0
2009-05-07 03:56:00,2.25653,2.2572,2.25653,2.2572,12000000.0
2009-05-07 03:57:00,2.25719,2.25759,2.25688,2.25759,9000000.0
2009-05-07 03:58:00,2.25771,2.25771,2.25434,2.25434,8000000.0
2009-05-07 03:59:00,2.25383,2.2549,2.25376,2.2549,7000000.0
2009-05-07 04:00:00,2.25539,2.25539,2.25466,2.25471,18000000.0
2009-05-07 04:01:00,2.25458,2.25485,2.25439,2.25439,8000000.0
2009-05-07 04:02:00,2.25336,2.25464,2.25336,2.25422,25000000.0
2009-05-07 04:03:00,2.25422,2.25477,2.25422,2.25428,12000000.0
2009-05-07 04:04:00,2.25454,2.25454,2.25298,2.25298,9000000.0
2009-05-07 04:05:00,2.25246,2.25361,2.25231,2.25359,7000000.0
2009-05-07 04:06:00,2.25382,2.25382,2.25316,2.25316,11000000.0
2009-05-07 04:07:00,2.25263,2.25279,2.25249,2.25266,7000000.0
2009-05-07 04:08:00,2.25268,2.25287,2.25214,2.25214,10000000.0
2009-05-07 04:09:00,2.25161,2.25164,2.2513,2.2513,5000000.0
2009-05-07 04:10:00,2.2491,2.25137,2.2491,2.25137,9000000.0
2009-05-07 04:11:00,2.25181,2.25203,2.25173,2.25173,7000000.0
2009-05-07 04:12:00,2.25214,2.25238,2.25156,2.25156,11000000.0
2009-05-07 04:13:00,2.25157,2.2521,2.25157,2.2521,8000000.0
2009-05-07 04:14:00,2.25208,2.25208,2.25188,2.25195,7000000.0
2009-05-07 04:15:00,2.25227,2.25309,2.25227,2.25281,8000000.0
2009-05-07 04:16:00,2.25393,2.25442,2.25368,2.25368,8000000.0
2009-05-07 04:17:00,2.25358,2.25397,2.25358,2.25397,19000000.0
2009-05-07 04:18:00,2.25436,2.25436,2.25361,2.25385,8000000.0
2009-05-07 04:19:00,2.25383,2.25443,2.25363,2.25443,21000000.0
2009-05-07 04:20:00,2.2554,2.25647,2.25539,2.25647,11000000.0
2009-05-07 04:21:00,2.25681,2.25681,2.25638,2.25638,7000000.0
2009-05-07 04:22:00,2.25625,2.25664,2.25625,2.2564,8000000.0
2009-05-07 04:23:00,2.25643,2.25646,2.2562,2.25633,9000000.0
2009-05-07 04:24:00,2.25599,2.2562,2.25584,2.2562,12000000.0
2009-05-07 04:25:00,2.25636,2.25669,2.25592,2.25592,9000000.0
2009-05-07 04:26:00,2.25564,2.25564,2.2551,2.2551,8000000.0
2009-05-07 04:27:00,2.2553,2.25539,2.25385,2.25385,9000000.0
2009-05-07 04:28:00,2.25318,2.25424,2.25318,2.25396,14000000.0
2009-05-07 04:29:00,2.25382,2.25485,2.25382,2.25485,16000000.0
2009-05-07 04:30:00,2.25452,2.25453,2.25442,2.25448,25000000.0
2009-05-07 04:31:00,2.25441,2.25466,2.25441,2.2545,5000000.0
2009-05-07 04:32:00,2.25478,2.25485,2.25476,2.25483,10000000.0
2009-05-07 04:33:00,2.25446,2.25457,2.2543,2.25457,10000000.0
2009-05-07 04:34:00,2.25508,2.25634,2.25508,2.25634,15000000.0
2009-05-07 04:35:00,2.25647,2.25677,2.25643,2.25677,9000000.0
2009-05-07 04:36:00,2.25685,2.25685,2.25593,2.25593,7000000.0
2009-05-07 04:37:00,2.25575,2.25586,2.25569,2.25569,7000000.0
2009-05-07 04:38:00,2.25575,2.25603,2.25547,2.25547,10000000.0
2009-05-07 04:39:00,2.2539,2.25607,2.2539,2.25578,9000000.0
2009-05-07 04:40:00,2.25596,2.25676,2.25594,2.25667,11000000.0
2009-05-07 04:41:00,2.257,2.257,2.2566,2.2566,9000000.0
2009-05-07 04:42:00,2.25583,2.25778,2.25583,2.25778,11000000.0
2009-05-07 04:43:00,2.25768,2.25768,2.2571,2.25727,9000000.0
2009-05-07 04:44:00,2.25718,2.25771,2.25718,2.25771,8000000.0
2009-05-07 04:45:00,2.25783,2.25783,2.25737,2.25742,9000000.0
2009-05-07 04:46:00,2.25728,2.25737,2.257,2.257,7000000.0
2009-05-07 04:47:00,2.25629,2.25673,2.25623,2.25673,8000000.0
2009-05-07 04:48:00,2.25666,2.25666,2.25602,2.25602,7000000.0
2009-05-07 04:49:00,2.2563,2.25648,2.2563,2.25639,6000000.0
2009-05-07 04:50:00,2.2567,2.25691,2.2567,2.25689,7000000.0
2009-05-07 04:51:00,2.25775,2.258,2.25775,2.258,15000000.0
2009-05-07 04:52:00,2.25802,2.25814,2.258,2.2581,9000000.0
2009-05-07 04:53:00,2.25787,2.25796,2.25781,2.25795,8000000.0
2009-05-07 04:54:00,2.25738,2.25753,2.25708,2.25753,11000000.0
2009-05-07 04:55:00,2.25783,2.25801,2.25766,2.25801,11000000.0
2009-05-07 04:56:00,2.25819,2.25933,2.25819,2.25933,12000000.0
2009-05-07 04:57:00,2.25946,2.25946,2.25878,2.25878,8000000.0
2009-05-07 04:58:00,2.25861,2.25869,2.25844,2.25844,9000000.0
2009-05-07 04:59:00,2.25804,2.25858,2.25804,2.25858,12000000.0
2009-05-07 05:00:00,2.25888,2.25888,2.25816,2.25816,9000000.0
2009-05-07 05:01:00,2.25829,2.25829,2.25813,2.25828,7000000.0
2009-05-07 05:02:00,2.25856,2.25874,2.2583,2.2583,7000000.0
2009-05-07 05:03:00,2.25853,2.25864,2.25853,2.25864,8000000.0
2009-05-07 05:04:00,2.25853,2.25853,2.25836,2.25844,9000000.0
2009-05-07 05:05:00,2.2583,2.25833,2.25786,2.25786,13000000.0
2009-05-07 05:06:00,2.2585,2.25868,2.25823,2.25867,8000000.0
2009-05-07 05:07:00,2.259,2.25912,2.259,2.25909,10000000.0
2009-05-07 05:08:00,2.25896,2.25896,2.25881,2.25889,6000000.0
2009-05-07 05:09:00,2.25913,2.25913,2.25885,2.259,16000000.0
2009-05-07 05:10:00,2.25919,2.2592,2.2591,2.25912,12000000.0
2009-05-07 05:11:00,2.25921,2.2598,2.25921,2.25975,11000000.0
2009-05-07 05:12:00,2.26,2.26,2.25972,2.25972,16000000.0
2009-05-07 05:13:00,2.25939,2.2594,2.25908,2.25908,9000000.0
2009-05-07 05:14:00,2.25894,2.25899,2.2589,2.2589,12000000.0
2009-05-07 05:15:00,2.25925,2.25947,2.25925,2.25947,8000000.0
2009-05-07 05:16:00,2.25936,2.25957,2.25936,2.25957,11000000.0
2009-05-07 05:17:00,2.25961,2.25965,2.25949,2.25956,9000000.0
2009-05-07 05:18:00,2.25905,2.2591,2.25895,2.25895,16000000.0
2009-05-07 05:19:00,2.25895,2.25899,2.25883,2.25899,9000000.0
2009-05-07 05:20:00,2.25904,2.25943,2.25904,2.25943,11000000.0
2009-05-07 05:21:00,2.25964,2.26008,2.25964,2.26008,15000000.0
2009-05-07 05:22:00,2.26025,2.26032,2.26021,2.26032,28000000.0
2009-05-07 05:23:00,2.26034,2.26034,2.25994,2.25994,26000000.0
2009-05-07 05:24:00,2.26018,2.26124,2.26018,2.26124,27000000.0
2009-05-07 05:25:00,2.26207,2.26207,2.26105,2.26105,47000000.0
2009-05-07 05:26:00,2.26074,2.26128,2.26055,2.26073,38000000.0
2009-05-07 05:27:00,2.2606,2.26099,2.26059,2.26099,7000000.0
2009-05-07 05:28:00,2.26103,2.26103,2.26049,2.26086,22000000.0
2009-05-07 05:29:00,2.26009,2.26009,2.25961,2.25989,11000000.0
2009-05-07 05:30:00,2.25986,2.25988,2.25919,2.25919,7000000.0
2009-05-07 05:31:00,2.25877,2.25896,2.25877,2.25882,10000000.0
2009-05-07 05:32:00,2.25894,2.25925,2.25894,2.25899,10000000.0
2009-05-07 05:33:00,2.25904,2.25904,2.25811,2.25811,8000000.0
2009-05-07 05:34:00,2.25869,2.25988,2.25869,2.25988,8000000.0
2009-05-07 05:35:00,2.25958,2.25986,2.25951,2.25972,10000000.0
2009-05-07 05:36:00,2.2593,2.25944,2.25883,2.25944,15000000.0
2009-05-07 05:37:00,2.25968,2.25968,2.25946,2.25953,11000000.0
2009-05-07 05:38:00,2.25951,2.25951,2.25889,2.25889,11000000.0
2009-05-07 05:39:00,2.2587,2.25882,2.25844,2.25877,7000000.0
2009-05-07 05:40:00,2.2587,2.25883,2.25866,2.25879,8000000.0
2009-05-07 05:41:00,2.26019,2.26054,2.2601,2.26048,9000000.0
2009-05-07 05:42:00,2.26062,2.26102,2.25958,2.25958,16000000.0
2009-05-07 05:43:00,2.25934,2.25971,2.25931,2.25971,8000000.0
2009-05-07 05:44:00,2.25953,2.25995,2.25926,2.25995,9000000.0
2009-05-07 05:45:00,2.26018,2.26018,2.25899,2.26016,13000000.0
2009-05-07 05:46:00,2.26075,2.26117,2.26045,2.26117,10000000.0
2009-05-07 05:47:00,2.26114,2.26114,2.25848,2.25848,15000000.0
2009-05-07 05:48:00,2.25832,2.25872,2.25832,2.25872,11000000.0
2009-05-07 05:49:00,2.25897,2.25989,2.25897,2.25977,8000000.0
2009-05-07 05:50:00,2.26029,2.26095,2.25986,2.26095,13000000.0
2009-05-07 05:51:00,2.26017,2.26017,2.25931,2.25972,30000000.0
2009-05-07 05:52:00,2.26069,2.2609,2.26045,2.2605,15000000.0
2009-05-07 05:53:00,2.26066,2.26098,2.26017,2.26017,8000000.0
2009-05-07 05:54:00,2.25992,2.25992,2.25975,2.25975,16000000.0
2009-05-07 05:55:00,2.26013,2.26145,2.26013,2.26145,11000000.0
2009-05-07 05:56:00,2.26102,2.2613,2.26065,2.2613,33000000.0
2009-05-07 05:57:00,2.26101,2.26119,2.26071,2.26071,11000000.0
2009-05-07 05:58:00,2.26006,2.261,2.25991,2.261,19000000.0
2009-05-07 05:59:00,2.26131,2.26186,2.26131,2.26186,12000000.0
2009-05-07 06:00:00,2.26252,2.26279,2.26226,2.26276,25000000.0
2009-05-07 06:01:00,2.265,2.26528,2.2647,2.2647,16000000.0
2009-05-07 06:02:00,2.26408,2.26436,2.26361,2.26361,13000000.0
2009-05-07 06:03:00,2.26331,2.26383,2.26331,2.26383,22000000.0
2009-05-07 06:04:00,2.2642,2.26429,2.26379,2.26379,11000000.0
2009-05-07 06:05:00,2.26348,2.26436,2.26348,2.26436,9000000.0
2009-05-07 06:06:00,2.26328,2.26395,2.26328,2.26395,8000000.0
2009-05-07 06:07:00,2.26389,2.26423,2.26389,2.26392,10000000.0
2009-05-07 06:08:00,2.26395,2.26495,2.26395,2.26495,8000000.0
2009-05-07 06:09:00,2.26431,2.26488,2.26431,2.26447,10000000.0
2009-05-07 06:10:00,2.26437,2.26477,2.26433,2.26465,8000000.0
2009-05-07 06:11:00,2.26407,2.26411,2.2632,2.2632,7000000.0
2009-05-07 06:12:00,2.26367,2.26427,2.26367,2.26409,10000000.0
2009-05-07 06:13:00,2.26332,2.26407,2.26332,2.26368,15000000.0
2009-05-07 06:14:00,2.26375,2.26375,2.2632,2.2632,10000000.0
2009-05-07 06:15:00,2.26295,2.26301,2.26276,2.26276,18000000.0
2009-05-07 06:16:00,2.26183,2.26193,2.26161,2.26193,11000000.0
2009-05-07 06:17:00,2.2617,2.2617,2.261,2.261,7000000.0
2009-05-07 06:18:00,2.26133,2.26156,2.26129,2.26129,13000000.0
2009-05-07 06:19:00,2.26128,2.26174,2.26128,2.26154,12000000.0
2009-05-07 06:20:00,2.26171,2.26187,2.26139,2.2618,18000000.0
2009-05-07 06:21:00,2.26178,2.26182,2.26126,2.26126,26000000.0
2009-05-07 06:22:00,2.26101,2.2614,2.26101,2.2614,10000000.0
2009-05-07 06:23:00,2.26179,2.26274,2.2617,2.26274,11000000.0
2009-05-07 06:24:00,2.26296,2.26325,2.26289,2.26325,11000000.0
2009-05-07 06:25:00,2.26365,2.26365,2.26294,2.26294,10000000.0
2009-05-07 06:26:00,2.26296,2.26359,2.26296,2.26359,7000000.0
2009-05-07 06:27:00,2.26369,2.26369,2.26338,2.2634,8000000.0
2009-05-07 06:28:00,2.26343,2.26353,2.26338,2.26338,7000000.0
2009-05-07 06:29:00,2.26382,2.26401,2.26382,2.26401,9000000.0
2009-05-07 06:30:00,2.26409,2.26413,2.26401,2.26401,11000000.0
2009-05-07 06:31:00,2.26409,2.26441,2.26409,2.26441,20000000.0
2009-05-07 06:32:00,2.26429,2.26429,2.26397,2.26417,31000000.0
2009-05-07 06:33:00,2.26388,2.26422,2.26359,2.26359,17000000.0
2009-05-07 06:34:00,2.26331,2.26342,2.26331,2.26342,9000000.0
2009-05-07 06:35:00,2.26339,2.26339,2.26326,2.26334,8000000.0
2009-05-07 06:36:00,2.26353,2.26353,2.26264,2.26264,10000000.0
2009-05-07 06:37:00,2.2626,2.2626,2.26242,2.26242,7000000.0
2009-05-07 06:38:00,2.26228,2.26228,2.26142,2.26142,8000000.0
2009-05-07 06:39:00,2.26179,2.26214,2.26179,2.26212,12000000.0
2009-05-07 06:40:00,2.26232,2.26294,2.26232,2.26282,7000000.0
2009-05-07 06:41:00,2.26253,2.26291,2.26241,2.26291,7000000.0
2009-05-07 06:42:00,2.26243,2.26243,2.26112,2.26119,7000000.0
2009-05-07 06:43:00,2.26093,2.26124,2.26086,2.26086,9000000.0
2009-05-07 06:44:00,2.26057,2.26057,2.26031,2.26056,11000000.0
2009-05-07 06:45:00,2.26053,2.26062,2.26026,2.26026,8000000.0
2009-05-07 06:46:00,2.26064,2.26064,2.2602,2.26026,8000000.0
2009-05-07 06:47:00,2.25999,2.26012,2.25815,2.26007,8000000.0
2009-05-07 06:48:00,2.26019,2.26028,2.26017,2.26018,8000000.0
2009-05-07 06:49:00,2.2597,2.25975,2.2595,2.25975,9000000.0
2009-05-07 06:50:00,2.25973,2.25973,2.25954,2.25954,9000000.0
2009-05-07 06:51:00,2.25947,2.25972,2.25945,2.25972,11000000.0
2009-05-07 06:52:00,2.25946,2.25987,2.25939,2.25987,7000000.0
2009-05-07 06:53:00,2.25973,2.25983,2.25945,2.2598,8000000.0
2009-05-07 06:54:00,2.25996,2.26011,2.25996,2.26011,11000000.0
2009-05-07 06:55:00,2.26009,2.26132,2.26009,2.26112,8000000.0
2009-05-07 06:56:00,2.26125,2.26162,2.26125,2.26162,13000000.0
2009-05-07 06:57:00,2.26156,2.26156,2.26093,2.26093,18000000.0
2009-05-07 06:58:00,2.26084,2.26094,2.26084,2.26093,16000000.0
2009-05-07 06:59:00,2.26105,2.26105,2.26074,2.26076,11000000.0
2009-05-07 07:00:00,2.26023,2.26023,2.26005,2.26005,8000000.0
2009-05-07 07:01:00,2.26004,2.26012,2.2597,2.2597,14000000.0
2009-05-07 07:02:00,2.25975,2.25975,2.2594,2.2594,18000000.0
2009-05-07 07:03:00,2.25902,2.26023,2.2588,2.26023,8000000.0
2009-05-07 07:04:00,2.25895,2.25909,2.25806,2.25862,8000000.0
2009-05-07 07:05:00,2.25859,2.25859,2.25817,2.25831,10000000.0
2009-05-07 07:06:00,2.25844,2.25896,2.25844,2.25888,8000000.0
2009-05-07 07:07:00,2.25895,2.25991,2.25895,2.25991,15000000.0
2009-05-07 07:08:00,2.25996,2.26,2.25917,2.25917,18000000.0
2009-05-07 07:09:00,2.25902,2.25938,2.25902,2.25938,8000000.0
2009-05-07 07:10:00,2.25944,2.25955,2.25928,2.25945,18000000.0
2009-05-07 07:11:00,2.2592,2.25938,2.25902,2.25902,11000000.0
2009-05-07 07:12:00,2.25877,2.25882,2.25849,2.25854,11000000.0
2009-05-07 07:13:00,2.2585,2.2585,2.25814,2.25814,9000000.0
2009-05-07 07:14:00,2.25798,2.25856,2.25798,2.25856,12000000.0
2009-05-07 07:15:00,2.25885,2.25891,2.25882,2.25891,7000000.0
2009-05-07 07:16:00,2.25911,2.25941,2.25911,2.25939,12000000.0
2009-05-07 07:17:00,2.25932,2.25959,2.25932,2.2594,15000000.0
2009-05-07 07:18:00,2.25951,2.25962,2.25943,2.25949,8000000.0
2009-05-07 07:19:00,2.25954,2.25989,2.25954,2.25989,7000000.0
2009-05-07 07:20:00,2.26047,2.26047,2.26028,2.26039,9000000.0
2009-05-07 07:21:00,2.26007,2.26095,2.25991,2.26095,10000000.0
2009-05-07 07:22:00,2.26101,2.26101,2.26084,2.26084,7000000.0
2009-05-07 07:23:00,2.26102,2.26116,2.26101,2.26111,11000000.0
2009-05-07 07:24:00,2.26108,2.26113,2.26094,2.26094,23000000.0
2009-05-07 07:25:00,2.26062,2.26064,2.26054,2.26063,28000000.0
2009-05-07 07:26:00,2.26061,2.2608,2.26059,2.26077,14000000.0
2009-05-07 07:27:00,2.26069,2.26071,2.26058,2.26058,20000000.0
2009-05-07 07:28:00,2.26045,2.26045,2.26027,2.26027,17000000.0
2009-05-07 07:29:00,2.26025,2.26046,2.26,2.26002,27000000.0
2009-05-07 07:30:00,2.25998,2.26036,2.25955,2.25955,20000000.0
2009-05-07 07:31:00,2.25997,2.26036,2.25997,2.26026,7000000.0
2009-05-07 07:32:00,2.2602,2.2602,2.25985,2.26009,11000000.0
2009-05-07 07:33:00,2.26041,2.26069,2.26038,2.26038,22000000.0
2009-05-07 07:34:00,2.26031,2.26031,2.25926,2.25926,16000000.0
2009-05-07 07:35:00,2.25899,2.25943,2.25896,2.2591,15000000.0
2009-05-07 07:36:00,2.25933,2.26014,2.25933,2.25971,8000000.0
2009-05-07 07:37:00,2.25942,2.25969,2.25942,2.25948,12000000.0
2009-05-07 07:38:00,2.25885,2.25895,2.25885,2.25893,7000000.0
2009-05-07 07:39:00,2.25882,2.25905,2.25857,2.25857,14000000.0
2009-05-07 07:40:00,2.25865,2.259,2.25865,2.25896,9000000.0
2009-05-07 07:41:00,2.25902,2.25909,2.25873,2.25873,24000000.0
2009-05-07 07:42:00,2.25865,2.25884,2.25865,2.25877,17000000.0
2009-05-07 07:43:00,2.25865,2.25893,2.25857,2.25878,22000000.0
2009-05-07 07:44:00,2.25896,2.25896,2.25875,2.2588,10000000.0
2009-05-07 07:45:00,2.25862,2.25862,2.25789,2.25789,15000000.0
2009-05-07 07:46:00,2.25752,2.25762,2.25712,2.25762,17000000.0
2009-05-07 07:47:00,2.25715,2.25732,2.25715,2.25724,15000000.0
2009-05-07 07:48:00,2.25755,2.25769,2.25699,2.25699,10000000.0
2009-05-07 07:49:00,2.25736,2.25839,2.25736,2.25814,20000000.0
2009-05-07 07:50:00,2.25792,2.25792,2.25708,2.25724,17000000.0
2009-05-07 07:51:00,2.25808,2.25809,2.25766,2.25766,15000000.0
2009-05-07 07:52:00,2.25719,2.2584,2.25719,2.2578,29000000.0
2009-05-07 07:53:00,2.25712,2.25835,2.25703,2.25835,13000000.0
2009-05-07 07:54:00,2.2591,2.2591,2.25853,2.25853,23000000.0
2009-05-07 07:55:00,2.25899,2.25935,2.2589,2.25892,27000000.0
2009-05-07 07:56:00,2.25912,2.25929,2.25911,2.25925,18000000.0
2009-05-07 07:57:00,2.25912,2.25916,2.25887,2.259,20000000.0
2009-05-07 07:58:00,2.25885,2.25887,2.25874,2.25886,13000000.0
2009-05-07 07:59:00,2.25863,2.25863,2.25769,2.25769,23000000.0
2009-05-07 08:00:00,2.25697,2.25717,2.25644,2.25717,31000000.0
2009-05-07 08:01:00,2.25729,2.25758,2.25705,2.25705,13000000.0
2009-05-07 08:02:00,2.25723,2.25743,2.25702,2.25722,12000000.0
2009-05-07 08:03:00,2.25659,2.25675,2.25637,2.25675,20000000.0
2009-05-07 08:04:00,2.25625,2.25721,2.25625,2.25721,30000000.0
2009-05-07 08:05:00,2.25684,2.25699,2.25684,2.25696,9000000.0
2009-05-07 08:06:00,2.25664,2.25664,2.25603,2.25603,21000000.0
2009-05-07 08:07:00,2.25633,2.25633,2.25467,2.25467,15000000.0
2009-05-07 08:08:00,2.25456,2.25525,2.25456,2.25525,25000000.0
2009-05-07 08:09:00,2.25543,2.25587,2.25515,2.25587,23000000.0
2009-05-07 08:10:00,2.25603,2.25607,2.25581,2.25607,27000000.0
2009-05-07 08:11:00,2.25574,2.25574,2.25532,2.25535,18000000.0
2009-05-07 08:12:00,2.25523,2.25548,2.25511,2.25548,22000000.0
2009-05-07 08:13:00,2.25487,2.2556,2.25435,2.2556,18000000.0
2009-05-07 08:14:00,2.2568,2.25691,2.2566,2.25691,33000000.0
2009-05-07 08:15:00,2.25677,2.2573,2.25652,2.25652,21000000.0
2009-05-07 08:16:00,2.25574,2.25625,2.25568,2.25596,21000000.0
2009-05-07 08:17:00,2.25577,2.2564,2.25571,2.25571,19000000.0
2009-05-07 08:18:00,2.25619,2.25689,2.25619,2.25689,17000000.0
2009-05-07 08:19:00,2.25661,2.25661,2.25603,2.25611,16000000.0
2009-05-07 08:20:00,2.25716,2.25812,2.25655,2.25812,13000000.0
2009-05-07 08:21:00,2.25715,2.25777,2.25711,2.25711,18000000.0
2009-05-07 08:22:00,2.25658,2.25702,2.25658,2.25685,26000000.0
2009-05-07 08:23:00,2.2568,2.2568,2.25667,2.25667,16000000.0
2009-05-07 08:24:00,2.25642,2.2568,2.25642,2.25678,28000000.0
2009-05-07 08:25:00,2.25634,2.25644,2.25609,2.25615,49000000.0
2009-05-07 08:26:00,2.25645,2.2581,2.25645,2.2579,14000000.0
2009-05-07 08:27:00,2.25806,2.25806,2.25747,2.25747,31000000.0
2009-05-07 08:28:00,2.25714,2.25714,2.25566,2.25566,28000000.0
2009-05-07 08:29:00,2.25553,2.25556,2.25478,2.25489,32000000.0
2009-05-07 08:30:00,2.25496,2.25659,2.25496,2.25659,28000000.0
2009-05-07 08:31:00,2.25684,2.25709,2.25631,2.25631,40000000.0
2009-05-07 08:32:00,2.25598,2.25607,2.25584,2.25584,51000000.0
2009-05-07 08:33:00,2.25587,2.2559,2.25565,2.2559,48000000.0
2009-05-07 08:34:00,2.25601,2.25638,2.25601,2.25633,49000000.0
2009-05-07 08:35:00,2.25627,2.25655,2.25627,2.25635,39000000.0
2009-05-07 08:36:00,2.25663,2.25685,2.25662,2.25685,12000000.0
2009-05-07 08:37:00,2.25683,2.25698,2.25606,2.25606,25000000.0
2009-05-07 08:38:00,2.25615,2.25641,2.25615,2.25641,21000000.0
2009-05-07 08:39:00,2.25661,2.25697,2.25657,2.25697,23000000.0
2009-05-07 08:40:00,2.25699,2.25699,2.2566,2.25672,36000000.0
2009-05-07 08:41:00,2.25687,2.25687,2.25661,2.25663,30000000.0
2009-05-07 08:42:00,2.25663,2.25663,2.25648,2.25648,17000000.0
2009-05-07 08:43:00,2.25623,2.25632,2.2561,2.25632,23000000.0
2009-05-07 08:44:00,2.25666,2.25696,2.25662,2.25682,17000000.0
2009-05-07 08:45:00,2.25693,2.25693,2.25658,2.25659,37000000.0
2009-05-07 08:46:00,2.25647,2.25651,2.25622,2.25638,23000000.0
2009-05-07 08:47:00,2.25656,2.25667,2.25646,2.25646,25000000.0
2009-05-07 08:48:00,2.25646,2.25646,2.2561,2.25621,36000000.0
2009-05-07 08:49:00,2.25605,2.25605,2.25534,2.25539,27000000.0
2009-05-07 08:50:00,2.25573,2.2561,2.25563,2.25563,56000000.0
2009-05-07 08:51:00,2.25561,2.25593,2.25561,2.25578,32000000.0
2009-05-07 08:52:00,2.25599,2.25599,2.2554,2.25577,39000000.0
2009-05-07 08:53:00,2.25606,2.25628,2.2555,2.25603,63000000.0
2009-05-07 08:54:00,2.25594,2.25602,2.25587,2.25602,42000000.0
2009-05-07 08:55:00,2.25581,2.25625,2.25575,2.25625,55000000.0
2009-05-07 08:56:00,2.2561,2.2561,2.25518,2.25518,21000000.0
2009-05-07 08:57:00,2.25505,2.25529,2.25488,2.25488,23000000.0
2009-05-07 08:58:00,2.25465,2.25474,2.25455,2.25468,18000000.0
2009-05-07 08:59:00,2.25475,2.25482,2.25448,2.2547,12000000.0
2009-05-07 09:00:00,2.2545,2.2545,2.2542,2.2542,26000000.0
2009-05-07 09:01:00,2.25428,2.25492,2.25428,2.25481,19000000.0
2009-05-07 09:02:00,2.25509,2.25509,2.25471,2.25476,15000000.0
2009-05-07 09:03:00,2.25449,2.25481,2.25448,2.25481,16000000.0
2009-05-07 09:04:00,2.25459,2.25487,2.25455,2.25472,22000000.0
2009-05-07 09:05:00,2.25448,2.25487,2.25448,2.25472,11000000.0
2009-05-07 09:06:00,2.25475,2.25475,2.25381,2.25383,31000000.0
2009-05-07 09:07:00,2.25341,2.25414,2.25341,2.25406,33000000.0
2009-05-07 09:08:00,2.25358,2.25363,2.25316,2.25363,17000000.0
2009-05-07 09:09:00,2.25359,2.25359,2.25321,2.25338,37000000.0
2009-05-07 09:10:00,2.25354,2.25354,2.25244,2.25244,31000000.0
2009-05-07 09:11:00,2.25301,2.25368,2.25301,2.25362,26000000.0
2009-05-07 09:12:00,2.25228,2.25228,2.25106,2.25106,41000000.0
2009-05-07 09:13:00,2.25113,2.25162,2.25043,2.25084,61000000.0
2009-05-07 09:14:00,2.25108,2.25141,2.25106,2.25141,57000000.0
2009-05-07 09:15:00,2.25096,2.25096,2.25038,2.25038,33000000.0
2009-05-07 09:16:00,2.24987,2.24987,2.24924,2.24937,39000000.0
2009-05-07 09:17:00,2.24956,2.25075,2.24956,2.25075,40000000.0
2009-05-07 09:18:00,2.24995,2.24995,2.24939,2.2497,68000000.0
2009-05-07 09:19:00,2.24977,2.25002,2.24954,2.25002,52000000.0
2009-05-07 09:20:00,2.24984,2.25035,2.24959,2.24959,37000000.0
2009-05-07 09:21:00,2.2503,2.25084,2.2503,2.25056,61000000.0
2009-05-07 09:22:00,2.25084,2.25084,2.24991,2.25001,63000000.0
2009-05-07 09:23:00,2.25011,2.25069,2.25011,2.25045,65000000.0
2009-05-07 09:24:00,2.25053,2.25053,2.25021,2.25027,47000000.0
2009-05-07 09:25:00,2.2503,2.25061,2.25013,2.25014,32000000.0
2009-05-07 09:26:00,2.25004,2.25024,2.24981,2.25024,29000000.0
2009-05-07 09:27:00,2.24988,2.24988,2.24912,2.24912,55000000.0
2009-05-07 09:28:00,2.24916,2.24916,2.24811,2.24811,46000000.0
2009-05-07 09:29:00,2.24747,2.24755,2.24456,2.24456,32000000.0
2009-05-07 09:30:00,2.24521,2.24521,2.24411,2.24485,24000000.0
2009-05-07 09:31:00,2.24498,2.24498,2.24476,2.24486,18000000.0
2009-05-07 09:32:00,2.2447,2.24529,2.2447,2.24485,35000000.0
2009-05-07 09:33:00,2.24507,2.24569,2.24507,2.24569,43000000.0
2009-05-07 09:34:00,2.24568,2.24568,2.24523,2.24523,31000000.0
2009-05-07 09:35:00,2.24486,2.2458,2.24486,2.2458,47000000.0
2009-05-07 09:36:00,2.24584,2.24605,2.24541,2.24557,34000000.0
2009-05-07 09:37:00,2.24523,2.24523,2.2447,2.2447,49000000.0
2009-05-07 09:38:00,2.24454,2.24462,2.24442,2.24456,37000000.0
2009-05-07 09:39:00,2.24447,2.24457,2.24417,2.24417,61000000.0
2009-05-07 09:40:00,2.24404,2.24406,2.24383,2.24401,46000000.0
2009-05-07 09:41:00,2.24392,2.24434,2.24392,2.24392,33000000.0
2009-05-07 09:42:00,2.24438,2.24485,2.24426,2.24485,60000000.0
2009-05-07 09:43:00,2.24421,2.24421,2.24389,2.24396,66000000.0
2009-05-07 09:44:00,2.24418,2.24437,2.24402,2.24415,21000000.0
2009-05-07 09:45:00,2.24456,2.24483,2.24442,2.24443,22000000.0
2009-05-07 09:46:00,2.24429,2.2447,2.24414,2.24414,30000000.0
2009-05-07 09:47:00,2.24361,2.24501,2.24361,2.24501,24000000.0
2009-05-07 09:48:00,2.24546,2.2456,2.24514,2.24514,34000000.0
2009-05-07 09:49:00,2.24499,2.24545,2.24491,2.24491,26000000.0
2009-05-07 09:50:00,2.24466,2.24524,2.24466,2.24521,34000000.0
2009-05-07 09:51:00,2.24516,2.24555,2.24499,2.24555,56000000.0
2009-05-07 09:52:00,2.24537,2.24544,2.24501,2.24501,38000000.0
2009-05-07 09:53:00,2.24477,2.2451,2.24447,2.24447,32000000.0
2009-05-07 09:54:00,2.2443,2.24444,2.2443,2.24439,36000000.0
2009-05-07 09:55:00,2.2445,2.2445,2.24427,2.24433,38000000.0
2009-05-07 09:56:00,2.24418,2.24418,2.24344,2.24344,38000000.0
2009-05-07 09:57:00,2.24324,2.24324,2.2426,2.24288,30000000.0
2009-05-07 09:58:00,2.24275,2.24275,2.24244,2.24256,52000000.0
2009-05-07 09:59:00,2.24244,2.24253,2.24232,2.24238,32000000.0
2009-05-07 10:00:00,2.24226,2.24226,2.24168,2.24181,39000000.0
2009-05-07 10:01:00,2.24091,2.24134,2.24083,2.24134,44000000.0
2009-05-07 10:02:00,2.24109,2.24156,2.24076,2.24076,34000000.0
2009-05-07 10:03:00,2.241,2.24124,2.24048,2.24048,47000000.0
2009-05-07 10:04:00,2.23978,2.23978,2.23942,2.23968,32000000.0
2009-05-07 10:05:00,2.23994,2.24025,2.23865,2.23865,32000000.0
2009-05-07 10:06:00,2.23837,2.23837,2.23591,2.23668,42000000.0
2009-05-07 10:07:00,2.23649,2.23649,2.23553,2.23553,51000000.0
2009-05-07 10:08:00,2.23516,2.23516,2.23142,2.23142,54000000.0
2009-05-07 10:09:00,2.23203,2.23279,2.23203,2.23279,53000000.0
2009-05-07 10:10:00,2.23233,2.23243,2.23179,2.23179,72000000.0
2009-05-07 10:11:00,2.23191,2.23303,2.23191,2.233,61000000.0
2009-05-07 10:12:00,2.23339,2.23406,2.23338,2.23386,65000000.0
2009-05-07 10:13:00,2.23467,2.23501,2.23446,2.23465,56000000.0
2009-05-07 10:14:00,2.23457,2.23506,2.23457,2.2349,49000000.0
2009-05-07 10:15:00,2.23523,2.23559,2.23523,2.23546,46000000.0
2009-05-07 10:16:00,2.23561,2.23608,2.23561,2.236,33000000.0
2009-05-07 10:17:00,2.23606,2.23606,2.23581,2.23586,37000000.0
2009-05-07 10:18:00,2.23554,2.23632,2.23554,2.23632,50000000.0
2009-05-07 10:19:00,2.23659,2.23659,2.23513,2.23602,59000000.0
2009-05-07 10:20:00,2.23631,2.23693,2.23626,2.23678,41000000.0
2009-05-07 10:21:00,2.23634,2.23634,2.23463,2.23463,44000000.0
2009-05-07 10:22:00,2.23481,2.23536,2.23481,2.23536,47000000.0
2009-05-07 10:23:00,2.23572,2.23589,2.23529,2.23558,58000000.0
2009-05-07 10:24:00,2.23595,2.23641,2.23589,2.23641,43000000.0
2009-05-07 10:25:00,2.23646,2.23674,2.23646,2.23668,60000000.0
2009-05-07 10:26:00,2.23641,2.23705,2.23641,2.23705,64000000.0
2009-05-07 10:27:00,2.23688,2.23734,2.23688,2.23734,54000000.0
2009-05-07 10:28:00,2.23762,2.23874,2.23762,2.23866,62000000.0
2009-05-07 10:29:00,2.23873,2.23892,2.23853,2.23853,61000000.0
2009-05-07 10:30:00,2.23814,2.23829,2.23799,2.23804,36000000.0
2009-05-07 10:31:00,2.238,2.23806,2.23778,2.23796,39000000.0
2009-05-07 10:32:00,2.23743,2.23747,2.23724,2.23726,44000000.0
2009-05-07 10:33:00,2.23701,2.23723,2.23688,2.23723,18000000.0
2009-05-07 10:34:00,2.23705,2.23705,2.23653,2.23692,20000000.0
2009-05-07 10:35:00,2.23678,2.23692,2.23663,2.23679,23000000.0
2009-05-07 10:36:00,2.23683,2.23719,2.23682,2.23719,32000000.0
2009-05-07 10:37:00,2.23703,2.23738,2.23701,2.23738,30000000.0
2009-05-07 10:38:00,2.23736,2.238,2.23728,2.238,26000000.0
2009-05-07 10:39:00,2.23755,2.23802,2.23755,2.23778,29000000.0
2009-05-07 10:40:00,2.23791,2.23791,2.23741,2.23742,19000000.0
2009-05-07 10:41:00,2.23759,2.23791,2.23759,2.23791,29000000.0
2009-05-07 10:42:00,2.23769,2.23807,2.23769,2.23807,38000000.0
2009-05-07 10:43:00,2.23811,2.23811,2.23782,2.23795,27000000.0
2009-05-07 10:44:00,2.23771,2.23771,2.23745,2.2376,26000000.0
2009-05-07 10:45:00,2.23763,2.23774,2.23758,2.23758,27000000.0
2009-05-07 10:46:00,2.23724,2.23744,2.23721,2.23721,35000000.0
2009-05-07 10:47:00,2.23712,2.23712,2.23628,2.23704,23000000.0
2009-05-07 10:48:00,2.23695,2.23721,2.23695,2.23701,44000000.0
2009-05-07 10:49:00,2.23704,2.23716,2.23674,2.23699,36000000.0
2009-05-07 10:50:00,2.23702,2.23702,2.2363,2.23682,47000000.0
2009-05-07 10:51:00,2.23701,2.23733,2.23686,2.23686,45000000.0
2009-05-07 10:52:00,2.23666,2.23692,2.23666,2.23682,33000000.0
2009-05-07 10:53:00,2.23668,2.23675,2.2365,2.2367,46000000.0
2009-05-07 10:54:00,2.23655,2.23698,2.23643,2.23686,35000000.0
2009-05-07 10:55:00,2.23712,2.23717,2.23704,2.23717,37000000.0
2009-05-07 10:56:00,2.23719,2.23753,2.23683,2.23747,33000000.0
2009-05-07 10:57:00,2.23667,2.23667,2.23589,2.23621,33000000.0
2009-05-07 10:58:00,2.23634,2.23651,2.23631,2.23638,26000000.0
2009-05-07 10:59:00,2.23606,2.23606,2.23519,2.23519,47000000.0
2009-05-07 11:00:00,2.23463,2.23463,2.2324,2.23395,39000000.0
2009-05-07 11:01:00,2.23417,2.23478,2.23417,2.23468,45000000.0
2009-05-07 11:02:00,2.23502,2.23551,2.23502,2.23549,17000000.0
2009-05-07 11:03:00,2.23612,2.23671,2.23612,2.23671,37000000.0
2009-05-07 11:04:00,2.23731,2.23737,2.23692,2.23713,40000000.0
2009-05-07 11:05:00,2.23724,2.23758,2.23712,2.23758,18000000.0
2009-05-07 11:06:00,2.23797,2.23831,2.23753,2.23831,19000000.0
2009-05-07 11:07:00,2.23864,2.23973,2.23846,2.23848,30000000.0
2009-05-07 11:08:00,2.23876,2.23915,2.23854,2.23915,30000000.0
2009-05-07 11:09:00,2.2389,2.23892,2.23838,2.23866,45000000.0
2009-05-07 11:10:00,2.23847,2.23852,2.23825,2.23852,35000000.0
2009-05-07 11:11:00,2.2383,2.23892,2.2383,2.23892,46000000.0
2009-05-07 11:12:00,2.2394,2.23961,2.23916,2.23961,55000000.0
2009-05-07 11:13:00,2.23961,2.24047,2.23961,2.23978,59000000.0
2009-05-07 11:14:00,2.23947,2.23947,2.23885,2.23885,41000000.0
2009-05-07 11:15:00,2.24024,2.24092,2.24024,2.24051,34000000.0
2009-05-07 11:16:00,2.24087,2.24113,2.24069,2.24069,20000000.0
2009-05-07 11:17:00,2.2415,2.2421,2.2415,2.2421,57000000.0
2009-05-07 11:18:00,2.24188,2.24241,2.24153,2.24241,44000000.0
2009-05-07 11:19:00,2.24258,2.24265,2.24233,2.2425,63000000.0
2009-05-07 11:20:00,2.24324,2.24334,2.24272,2.24272,43000000.0
2009-05-07 11:21:00,2.24253,2.24253,2.24225,2.24225,34000000.0
2009-05-07 11:22:00,2.24158,2.24158,2.24012,2.24012,56000000.0
2009-05-07 11:23:00,2.23986,2.24007,2.23934,2.24007,43000000.0
2009-05-07 11:24:00,2.24098,2.24139,2.24084,2.24139,53000000.0
2009-05-07 11:25:00,2.24159,2.24174,2.2411,2.24174,29000000.0
2009-05-07 11:26:00,2.24064,2.24064,2.23929,2.23929,41000000.0
2009-05-07 11:27:00,2.23903,2.23933,2.239,2.23924,34000000.0
2009-05-07 11:28:00,2.23909,2.23909,2.23864,2.23864,36000000.0
2009-05-07 11:29:00,2.2385,2.23896,2.23836,2.23885,43000000.0
2009-05-07 11:30:00,2.23906,2.23907,2.23859,2.23907,24000000.0
2009-05-07 11:31:00,2.23921,2.23921,2.23873,2.2388,34000000.0
2009-05-07 11:32:00,2.23894,2.23922,2.23894,2.23919,46000000.0
2009-05-07 11:33:00,2.23968,2.23982,2.23962,2.23982,41000000.0
2009-05-07 11:34:00,2.23986,2.23986,2.23879,2.23879,28000000.0
2009-05-07 11:35:00,2.23817,2.23826,2.238,2.23826,44000000.0
2009-05-07 11:36:00,2.23859,2.23885,2.23851,2.23865,48000000.0
2009-05-07 11:37:00,2.2389,2.24001,2.2389,2.23946,50000000.0
2009-05-07 11:38:00,2.23978,2.23999,2.23959,2.23986,37000000.0
2009-05-07 11:39:00,2.23997,2.24081,2.23997,2.24081,52000000.0
2009-05-07 11:40:00,2.24106,2.24197,2.24095,2.24197,27000000.0
2009-05-07 11:41:00,2.2421,2.24217,2.24151,2.24151,49000000.0
2009-05-07 11:42:00,2.24173,2.24177,2.24127,2.24127,22000000.0
2009-05-07 11:43:00,2.24148,2.24201,2.24145,2.24145,45000000.0
2009-05-07 11:44:00,2.24145,2.24211,2.24143,2.24211,42000000.0
2009-05-07 11:45:00,2.24194,2.24222,2.24184,2.24184,41000000.0
2009-05-07 11:46:00,2.24176,2.24223,2.24166,2.24177,38000000.0
2009-05-07 11:47:00,2.24243,2.24243,2.24187,2.24187,22000000.0
2009-05-07 11:48:00,2.24212,2.2428,2.24212,2.2428,27000000.0
2009-05-07 11:49:00,2.24266,2.24372,2.24266,2.24372,41000000.0
2009-05-07 11:50:00,2.24381,2.24381,2.2434,2.24358,44000000.0
2009-05-07 11:51:00,2.24337,2.24366,2.24319,2.24366,37000000.0
2009-05-07 11:52:00,2.24377,2.24413,2.24377,2.24413,37000000.0
2009-05-07 11:53:00,2.24319,2.24319,2.24198,2.24198,33000000.0
2009-05-07 11:54:00,2.24172,2.24192,2.24157,2.24157,37000000.0
2009-05-07 11:55:00,2.24182,2.24198,2.24154,2.24177,38000000.0
2009-05-07 11:56:00,2.24191,2.24339,2.24191,2.24339,51000000.0
2009-05-07 11:57:00,2.24381,2.24444,2.24381,2.24444,29000000.0
2009-05-07 11:58:00,2.24436,2.24436,2.24421,2.24433,31000000.0
2009-05-07 11:59:00,2.24426,2.24459,2.24426,2.2443,51000000.0
2009-05-07 12:00:00,2.24527,2.24538,2.24444,2.24444,23000000.0
2009-05-07 12:01:00,2.24335,2.24335,2.24213,2.24213,24000000.0
2009-05-07 12:02:00,2.24224,2.24255,2.24206,2.24206,34000000.0
2009-05-07 12:03:00,2.24166,2.24255,2.24166,2.24255,36000000.0
2009-05-07 12:04:00,2.24323,2.24323,2.24213,2.24213,33000000.0
2009-05-07 12:05:00,2.24217,2.24259,2.24217,2.24259,26000000.0
2009-05-07 12:06:00,2.24259,2.24328,2.24259,2.24276,15000000.0
2009-05-07 12:07:00,2.24268,2.24363,2.24268,2.24363,23000000.0
2009-05-07 12:08:00,2.24426,2.24441,2.24399,2.24411,37000000.0
2009-05-07 12:09:00,2.24425,2.24431,2.24405,2.24405,11000000.0
2009-05-07 12:10:00,2.24386,2.24394,2.24356,2.24394,25000000.0
2009-05-07 12:11:00,2.24366,2.24467,2.24359,2.24467,33000000.0
2009-05-07 12:12:00,2.24427,2.24428,2.24387,2.24406,31000000.0
2009-05-07 12:13:00,2.24464,2.24525,2.24464,2.24499,24000000.0
2009-05-07 12:14:00,2.2451,2.24516,2.24503,2.24511,36000000.0
2009-05-07 12:15:00,2.24467,2.24469,2.24416,2.24416,29000000.0
2009-05-07 12:16:00,2.24406,2.24408,2.24374,2.24374,30000000.0
2009-05-07 12:17:00,2.24314,2.24343,2.24314,2.24343,41000000.0
2009-05-07 12:18:00,2.24357,2.2436,2.2434,2.24352,43000000.0
2009-05-07 12:19:00,2.24325,2.24325,2.24302,2.24302,37000000.0
2009-05-07 12:20:00,2.24244,2.2425,2.24219,2.2425,40000000.0
2009-05-07 12:21:00,2.24221,2.24229,2.24211,2.24222,61000000.0
2009-05-07 12:22:00,2.24225,2.24258,2.24225,2.24258,24000000.0
2009-05-07 12:23:00,2.24261,2.24276,2.2425,2.24276,23000000.0
2009-05-07 12:24:00,2.24318,2.24382,2.24318,2.24382,30000000.0
2009-05-07 12:25:00,2.24392,2.24392,2.24357,2.24357,22000000.0
2009-05-07 12:26:00,2.24355,2.24377,2.24353,2.24377,32000000.0
2009-05-07 12:27:00,2.24368,2.24462,2.24368,2.24462,25000000.0
2009-05-07 12:28:00,2.2451,2.24526,2.24509,2.24515,58000000.0
2009-05-07 12:29:00,2.2456,2.24733,2.24451,2.245,71000000.0
2009-05-07 12:30:00,2.24465,2.2468,2.24432,2.2468,47000000.0
2009-05-07 12:31:00,2.24721,2.24798,2.24721,2.24798,55000000.0
2009-05-07 12:32:00,2.24814,2.25019,2.24814,2.24989,32000000.0
2009-05-07 12:33:00,2.24962,2.24962,2.24821,2.24821,40000000.0
2009-05-07 12:34:00,2.24797,2.24851,2.24797,2.24836,14000000.0
2009-05-07 12:35:00,2.24832,2.24902,2.24832,2.24879,20000000.0
2009-05-07 12:36:00,2.24876,2.24876,2.24802,2.24842,36000000.0
2009-05-07 12:37:00,2.2484,2.2484,2.24764,2.24773,22000000.0
2009-05-07 12:38:00,2.24761,2.2478,2.2474,2.2474,12000000.0
2009-05-07 12:39:00,2.24673,2.24677,2.24596,2.24596,20000000.0
2009-05-07 12:40:00,2.24609,2.24687,2.24609,2.24619,16000000.0
2009-05-07 12:41:00,2.24638,2.24707,2.24629,2.24695,10000000.0
2009-05-07 12:42:00,2.24772,2.24837,2.24772,2.24831,26000000.0
2009-05-07 12:43:00,2.24818,2.24818,2.2479,2.2479,9000000.0
2009-05-07 12:44:00,2.24751,2.24751,2.24503,2.24503,21000000.0
2009-05-07 12:45:00,2.24487,2.24508,2.24487,2.24499,30000000.0
2009-05-07 12:46:00,2.24542,2.24647,2.24542,2.24647,41000000.0
2009-05-07 12:47:00,2.24629,2.2466,2.24608,2.2466,26000000.0
2009-05-07 12:48:00,2.24637,2.2466,2.24615,2.2466,27000000.0
2009-05-07 12:49:00,2.24712,2.2476,2.24712,2.24735,36000000.0
2009-05-07 12:50:00,2.2469,2.24704,2.24649,2.24704,34000000.0
2009-05-07 12:51:00,2.2468,2.2468,2.24591,2.24591,25000000.0
2009-05-07 12:52:00,2.24574,2.24574,2.24536,2.24536,26000000.0
2009-05-07 12:53:00,2.2454,2.2454,2.24523,2.24539,16000000.0
2009-05-07 12:54:00,2.24564,2.24564,2.24487,2.24487,28000000.0
2009-05-07 12:55:00,2.24525,2.24546,2.24518,2.24528,29000000.0
2009-05-07 12:56:00,2.24519,2.24547,2.24519,2.24527,30000000.0
2009-05-07 12:57:00,2.24495,2.24551,2.24495,2.24523,26000000.0
2009-05-07 12:58:00,2.2442,2.2442,2.24359,2.24366,14000000.0
2009-05-07 12:59:00,2.24366,2.24392,2.24366,2.24387,32000000.0
2009-05-07 13:00:00,2.24393,2.24617,2.24353,2.24617,20000000.0
2009-05-07 13:01:00,2.24639,2.24639,2.24549,2.24617,31000000.0
2009-05-07 13:02:00,2.24609,2.24609,2.2455,2.24605,12000000.0
2009-05-07 13:03:00,2.24586,2.24586,2.24511,2.24536,21000000.0
2009-05-07 13:04:00,2.24591,2.24591,2.24557,2.24582,7000000.0
2009-05-07 13:05:00,2.24585,2.24609,2.24568,2.24597,17000000.0
2009-05-07 13:06:00,2.24562,2.24567,2.24553,2.24557,22000000.0
2009-05-07 13:07:00,2.24601,2.24689,2.24601,2.24676,17000000.0
2009-05-07 13:08:00,2.24669,2.24669,2.24619,2.24664,37000000.0
2009-05-07 13:09:00,2.24729,2.24729,2.24671,2.24671,33000000.0
2009-05-07 13:10:00,2.24671,2.24671,2.24625,2.24662,32000000.0
2009-05-07 13:11:00,2.24647,2.24647,2.24573,2.24573,21000000.0
2009-05-07 13:12:00,2.24543,2.2456,2.24536,2.24549,7000000.0
2009-05-07 13:13:00,2.24558,2.24558,2.24444,2.24463,11000000.0
2009-05-07 13:14:00,2.24468,2.24468,2.2443,2.2443,33000000.0
2009-05-07 13:15:00,2.24415,2.24433,2.24415,2.24427,25000000.0
2009-05-07 13:16:00,2.24405,2.24421,2.24396,2.24396,20000000.0
2009-05-07 13:17:00,2.24368,2.24401,2.24368,2.2439,19000000.0
2009-05-07 13:18:00,2.24384,2.24407,2.24372,2.24399,41000000.0
2009-05-07 13:19:00,2.24392,2.24392,2.24357,2.24357,36000000.0
2009-05-07 13:20:00,2.24342,2.24342,2.24139,2.24139,36000000.0
2009-05-07 13:21:00,2.24089,2.241,2.24085,2.241,54000000.0
2009-05-07 13:22:00,2.24103,2.24103,2.24044,2.24083,41000000.0
2009-05-07 13:23:00,2.24114,2.24114,2.24071,2.24071,11000000.0
2009-05-07 13:24:00,2.24004,2.24004,2.23976,2.23987,23000000.0
2009-05-07 13:25:00,2.23987,2.2402,2.23987,2.24012,25000000.0
2009-05-07 13:26:00,2.24028,2.24043,2.24026,2.24035,20000000.0
2009-05-07 13:27:00,2.24052,2.24065,2.24039,2.24039,32000000.0
2009-05-07 13:28:00,2.24047,2.24069,2.24046,2.24048,26000000.0
2009-05-07 13:29:00,2.24097,2.24111,2.24086,2.24086,25000000.0
2009-05-07 13:30:00,2.2408,2.24142,2.24041,2.24117,16000000.0
2009-05-07 13:31:00,2.24125,2.24162,2.24086,2.24162,21000000.0
2009-05-07 13:32:00,2.24216,2.24266,2.24216,2.24262,28000000.0
2009-05-07 13:33:00,2.24181,2.24181,2.2414,2.24162,18000000.0
2009-05-07 13:34:00,2.24193,2.24193,2.24136,2.24136,35000000.0
2009-05-07 13:35:00,2.24142,2.24155,2.24122,2.24155,10000000.0
2009-05-07 13:36:00,2.24152,2.24152,2.24122,2.24122,40000000.0
2009-05-07 13:37:00,2.24142,2.24186,2.24142,2.24179,22000000.0
2009-05-07 13:38:00,2.2418,2.2418,2.24147,2.24147,39000000.0
2009-05-07 13:39:00,2.24134,2.24134,2.24071,2.24071,32000000.0
2009-05-07 13:40:00,2.24056,2.24075,2.2405,2.2405,35000000.0
2009-05-07 13:41:00,2.24055,2.2409,2.24055,2.2409,27000000.0
2009-05-07 13:42:00,2.24098,2.24127,2.24091,2.24092,32000000.0
2009-05-07 13:43:00,2.24017,2.24041,2.23955,2.23982,26000000.0
2009-05-07 13:44:00,2.23922,2.23982,2.23905,2.23982,25000000.0
2009-05-07 13:45:00,2.24076,2.24217,2.24076,2.2418,21000000.0
2009-05-07 13:46:00,2.24118,2.24156,2.24068,2.24156,13000000.0
2009-05-07 13:47:00,2.24144,2.2424,2.24144,2.24181,22000000.0
2009-05-07 13:48:00,2.24164,2.24223,2.24164,2.24223,21000000.0
2009-05-07 13:49:00,2.24287,2.24287,2.24156,2.24156,24000000.0
2009-05-07 13:50:00,2.24173,2.24197,2.24126,2.24181,27000000.0
2009-05-07 13:51:00,2.24225,2.24225,2.24151,2.24159,27000000.0
2009-05-07 13:52:00,2.24173,2.24215,2.24163,2.24163,31000000.0
2009-05-07 13:53:00,2.24202,2.24237,2.242,2.24234,31000000.0
2009-05-07 13:54:00,2.2427,2.2427,2.2423,2.2423,28000000.0
2009-05-07 13:55:00,2.24247,2.24284,2.24227,2.24227,33000000.0
2009-05-07 13:56:00,2.24326,2.24421,2.24326,2.24372,23000000.0
2009-05-07 13:57:00,2.24334,2.24334,2.24289,2.24289,19000000.0
2009-05-07 13:58:00,2.24251,2.24344,2.24251,2.24344,30000000.0
2009-05-07 13:59:00,2.24376,2.24452,2.24346,2.2441,39000000.0
2009-05-07 14:00:00,2.24471,2.24471,2.24222,2.24222,30000000.0
2009-05-07 14:01:00,2.24188,2.24279,2.24188,2.24279,16000000.0
2009-05-07 14:02:00,2.24307,2.24307,2.24171,2.24255,34000000.0
2009-05-07 14:03:00,2.24306,2.24331,2.24234,2.24266,24000000.0
2009-05-07 14:04:00,2.24349,2.24459,2.24349,2.24441,20000000.0
2009-05-07 14:05:00,2.24423,2.24546,2.24423,2.24546,31000000.0
2009-05-07 14:06:00,2.24598,2.24606,2.24591,2.24591,28000000.0
2009-05-07 14:07:00,2.24555,2.24555,2.24365,2.24374,32000000.0
2009-05-07 14:08:00,2.24351,2.24351,2.24182,2.24226,22000000.0
2009-05-07 14:09:00,2.24248,2.24248,2.24169,2.24169,15000000.0
2009-05-07 14:10:00,2.24153,2.24162,2.24047,2.24047,24000000.0
2009-05-07 14:11:00,2.24028,2.24066,2.24028,2.24049,22000000.0
2009-05-07 14:12:00,2.24059,2.24059,2.23964,2.2398,17000000.0
2009-05-07 14:13:00,2.23862,2.23869,2.2382,2.23832,19000000.0
2009-05-07 14:14:00,2.23793,2.23802,2.2375,2.2375,22000000.0
2009-05-07 14:15:00,2.23728,2.23826,2.23728,2.23826,26000000.0
2009-05-07 14:16:00,2.23866,2.23886,2.23863,2.23882,10000000.0
2009-05-07 14:17:00,2.23906,2.23906,2.23807,2.23807,8000000.0
2009-05-07 14:18:00,2.23829,2.23882,2.23787,2.23882,13000000.0
2009-05-07 14:19:00,2.23914,2.2392,2.23839,2.23839,29000000.0
2009-05-07 14:20:00,2.2384,2.2384,2.23735,2.23735,15000000.0
2009-05-07 14:21:00,2.23686,2.23825,2.23686,2.23825,18000000.0
2009-05-07 14:22:00,2.23801,2.23801,2.23686,2.23686,10000000.0
2009-05-07 14:23:00,2.23716,2.23789,2.23716,2.23752,24000000.0
2009-05-07 14:24:00,2.23782,2.23862,2.23777,2.23862,17000000.0
2009-05-07 14:25:00,2.2384,2.2384,2.23826,2.2383,31000000.0
2009-05-07 14:26:00,2.23884,2.23903,2.23829,2.23829,14000000.0
2009-05-07 14:27:00,2.23789,2.23789,2.23711,2.23723,14000000.0
2009-05-07 14:28:00,2.23685,2.23685,2.23568,2.23568,9000000.0
2009-05-07 14:29:00,2.23585,2.23618,2.23507,2.23507,7000000.0
2009-05-07 14:30:00,2.23431,2.2348,2.23398,2.2348,17000000.0
2009-05-07 14:31:00,2.23501,2.23502,2.23383,2.23383,21000000.0
2009-05-07 14:32:00,2.23306,2.23405,2.23306,2.23405,8000000.0
2009-05-07 14:33:00,2.23435,2.23435,2.23347,2.23347,10000000.0
2009-05-07 14:34:00,2.2328,2.23289,2.23195,2.23233,11000000.0
2009-05-07 14:35:00,2.2306,2.23133,2.22739,2.22993,7000000.0
2009-05-07 14:36:00,2.2263,2.22761,2.22483,2.22761,8000000.0
2009-05-07 14:37:00,2.22709,2.22859,2.22709,2.2283,11000000.0
2009-05-07 14:38:00,2.22981,2.22981,2.22724,2.22724,7000000.0
2009-05-07 14:39:00,2.22682,2.22891,2.22682,2.22877,8000000.0
2009-05-07 14:40:00,2.22834,2.23107,2.22834,2.23083,8000000.0
2009-05-07 14:41:00,2.23063,2.23204,2.23003,2.23204,10000000.0
2009-05-07 14:42:00,2.23346,2.23346,2.23243,2.23243,9000000.0
2009-05-07 14:43:00,2.23113,2.23212,2.23113,2.23174,8000000.0
2009-05-07 14:44:00,2.23216,2.23333,2.23208,2.23333,8000000.0
2009-05-07 14:45:00,2.23365,2.23441,2.23348,2.23441,7000000.0
2009-05-07 14:46:00,2.23474,2.23474,2.23303,2.23303,9000000.0
2009-05-07 14:47:00,2.23374,2.23593,2.23374,2.23593,8000000.0
2009-05-07 14:48:00,2.23661,2.23661,2.23446,2.23511,8000000.0
2009-05-07 14:49:00,2.23586,2.23586,2.23417,2.23481,9000000.0
2009-05-07 14:50:00,2.23567,2.23664,2.23562,2.23664,7000000.0
2009-05-07 14:51:00,2.23809,2.23829,2.23685,2.23685,10000000.0
2009-05-07 14:52:00,2.23789,2.23849,2.23781,2.23849,5000000.0
2009-05-07 14:53:00,2.23865,2.2391,2.23845,2.23908,7000000.0
2009-05-07 14:54:00,2.23838,2.23965,2.23838,2.23965,8000000.0
2009-05-07 14:55:00,2.23842,2.23842,2.23661,2.23661,7000000.0
2009-05-07 14:56:00,2.23644,2.23656,2.23556,2.23656,8000000.0
2009-05-07 14:57:00,2.23847,2.23985,2.23847,2.23961,7000000.0
2009-05-07 14:58:00,2.24037,2.24128,2.24017,2.24128,8000000.0
2009-05-07 14:59:00,2.24121,2.24471,2.24102,2.24471,8000000.0
2009-05-07 15:00:00,2.24528,2.24546,2.24447,2.24447,7000000.0
2009-05-07 15:01:00,2.24476,2.24476,2.24296,2.24326,8000000.0
2009-05-07 15:02:00,2.24455,2.2449,2.2445,2.24453,7000000.0
2009-05-07 15:03:00,2.24538,2.24628,2.24538,2.24628,7000000.0
2009-05-07 15:04:00,2.24532,2.24532,2.24212,2.24246,8000000.0
2009-05-07 15:05:00,2.24245,2.24265,2.24238,2.24238,7000000.0
2009-05-07 15:06:00,2.24248,2.24248,2.24137,2.24198,8000000.0
2009-05-07 15:07:00,2.24249,2.2437,2.2423,2.2437,11000000.0
2009-05-07 15:08:00,2.24288,2.24405,2.24288,2.24401,8000000.0
2009-05-07 15:09:00,2.24327,2.2441,2.24327,2.24406,7000000.0
2009-05-07 15:10:00,2.24365,2.24365,2.24305,2.24309,7000000.0
2009-05-07 15:11:00,2.2434,2.24523,2.2434,2.24523,11000000.0
2009-05-07 15:12:00,2.24565,2.24576,2.24491,2.24576,10000000.0
2009-05-07 15:13:00,2.24585,2.24585,2.24547,2.24547,9000000.0
2009-05-07 15:14:00,2.24527,2.24592,2.24516,2.24592,10000000.0
2009-05-07 15:15:00,2.24572,2.24572,2.24472,2.24472,8000000.0
2009-05-07 15:16:00,2.24492,2.2452,2.24492,2.2452,9000000.0
2009-05-07 15:17:00,2.2452,2.2452,2.24468,2.24498,9000000.0
2009-05-07 15:18:00,2.24479,2.24479,2.24454,2.24473,8000000.0
2009-05-07 15:19:00,2.24454,2.2457,2.24454,2.24552,7000000.0
2009-05-07 15:20:00,2.24563,2.24576,2.24536,2.24553,9000000.0
2009-05-07 15:21:00,2.24493,2.24493,2.24437,2.24437,8000000.0
2009-05-07 15:22:00,2.24475,2.24502,2.24424,2.24424,9000000.0
2009-05-07 15:23:00,2.24359,2.24404,2.24305,2.24404,8000000.0
2009-05-07 15:24:00,2.24559,2.2458,2.24515,2.24526,8000000.0
2009-05-07 15:25:00,2.2454,2.2458,2.2454,2.24563,7000000.0
2009-05-07 15:26:00,2.24648,2.24668,2.24575,2.24575,7000000.0
2009-05-07 15:27:00,2.24564,2.24579,2.24558,2.24558,7000000.0
2009-05-07 15:28:00,2.24446,2.24501,2.2443,2.24501,11000000.0
2009-05-07 15:29:00,2.24526,2.24526,2.24507,2.24526,7000000.0
2009-05-07 15:30:00,2.2452,2.24605,2.24501,2.24605,9000000.0
2009-05-07 15:31:00,2.24635,2.2473,2.24568,2.2473,9000000.0
2009-05-07 15:32:00,2.24727,2.24906,2.24727,2.24906,10000000.0
2009-05-07 15:33:00,2.24796,2.24796,2.24697,2.24697,8000000.0
2009-05-07 15:34:00,2.24755,2.24889,2.24755,2.24762,9000000.0
2009-05-07 15:35:00,2.24746,2.24824,2.24746,2.24755,7000000.0
2009-05-07 15:36:00,2.24669,2.24726,2.24669,2.24726,7000000.0
2009-05-07 15:37:00,2.24718,2.24837,2.24718,2.24837,8000000.0
2009-05-07 15:38:00,2.24665,2.24951,2.24665,2.24938,7000000.0
2009-05-07 15:39:00,2.25029,2.25049,2.24903,2.24905,10000000.0
2009-05-07 15:40:00,2.24853,2.24867,2.24807,2.24807,9000000.0
2009-05-07 15:41:00,2.24869,2.24869,2.24839,2.24843,11000000.0
2009-05-07 15:42:00,2.24893,2.24916,2.24886,2.24916,8000000.0
2009-05-07 15:43:00,2.25009,2.25218,2.25009,2.25218,8000000.0
2009-05-07 15:44:00,2.2514,2.2514,2.25083,2.25134,8000000.0
2009-05-07 15:45:00,2.25137,2.25137,2.24942,2.24948,8000000.0
2009-05-07 15:46:00,2.24834,2.2507,2.24834,2.2507,10000000.0
2009-05-07 15:47:00,2.2511,2.25201,2.2511,2.25201,7000000.0
2009-05-07 15:48:00,2.25135,2.25135,2.24887,2.24887,7000000.0
2009-05-07 15:49:00,2.24925,2.24998,2.24925,2.24971,6000000.0
2009-05-07 15:50:00,2.24994,2.25061,2.24994,2.25012,8000000.0
2009-05-07 15:51:00,2.2502,2.25044,2.25018,2.25044,9000000.0
2009-05-07 15:52:00,2.25013,2.25158,2.25013,2.25158,7000000.0
2009-05-07 15:53:00,2.25211,2.2525,2.25207,2.25209,7000000.0
2009-05-07 15:54:00,2.25155,2.25167,2.25111,2.25111,11000000.0
2009-05-07 15:55:00,2.25214,2.25312,2.25214,2.25312,9000000.0
2009-05-07 15:56:00,2.25305,2.25305,2.25195,2.25272,7000000.0
2009-05-07 15:57:00,2.25282,2.25305,2.2525,2.2525,10000000.0
2009-05-07 15:58:00,2.25144,2.25288,2.25125,2.25288,10000000.0
2009-05-07 15:59:00,2.25297,2.25402,2.25297,2.25402,7000000.0
2009-05-07 16:00:00,2.25519,2.25521,2.25446,2.25446,7000000.0
2009-05-07 16:01:00,2.25437,2.25454,2.25426,2.25451,9000000.0
2009-05-07 16:02:00,2.25436,2.25436,2.25346,2.25346,8000000.0
2009-05-07 16:03:00,2.25401,2.25524,2.25401,2.25524,11000000.0
2009-05-07 16:04:00,2.25528,2.256,2.25528,2.256,8000000.0
2009-05-07 16:05:00,2.25586,2.25729,2.25583,2.25729,9000000.0
2009-05-07 16:06:00,2.25817,2.25907,2.25817,2.2585,10000000.0
2009-05-07 16:07:00,2.25895,2.25896,2.25738,2.25738,10000000.0
2009-05-07 16:08:00,2.25834,2.26021,2.25834,2.26021,8000000.0
2009-05-07 16:09:00,2.25876,2.25876,2.2583,2.25838,7000000.0
2009-05-07 16:10:00,2.25734,2.2576,2.2571,2.2576,7000000.0
2009-05-07 16:11:00,2.25799,2.25816,2.25748,2.25748,10000000.0
2009-05-07 16:12:00,2.25689,2.25824,2.25669,2.25824,9000000.0
2009-05-07 16:13:00,2.25743,2.25743,2.25714,2.25732,7000000.0
2009-05-07 16:14:00,2.25744,2.25745,2.25724,2.25724,11000000.0
2009-05-07 16:15:00,2.25717,2.25742,2.25675,2.25686,7000000.0
2009-05-07 16:16:00,2.25667,2.25729,2.25667,2.25729,7000000.0
2009-05-07 16:17:00,2.25741,2.25741,2.25658,2.25658,11000000.0
2009-05-07 16:18:00,2.25602,2.25683,2.25598,2.25683,11000000.0
2009-05-07 16:19:00,2.25699,2.25712,2.25693,2.25712,11000000.0
2009-05-07 16:20:00,2.2571,2.2571,2.25618,2.25618,9000000.0
2009-05-07 16:21:00,2.25623,2.25757,2.25623,2.25757,9000000.0
2009-05-07 16:22:00,2.25749,2.25794,2.25735,2.25768,8000000.0
2009-05-07 16:23:00,2.25688,2.25712,2.25681,2.25681,8000000.0
2009-05-07 16:24:00,2.25674,2.25761,2.25674,2.25761,10000000.0
2009-05-07 16:25:00,2.25733,2.2577,2.25733,2.2577,7000000.0
2009-05-07 16:26:00,2.25831,2.25844,2.25799,2.25844,7000000.0
2009-05-07 16:27:00,2.25791,2.25845,2.25791,2.25827,11000000.0
2009-05-07 16:28:00,2.25833,2.25896,2.25833,2.25896,11000000.0
2009-05-07 16:29:00,2.25913,2.25932,2.25753,2.25753,7000000.0
2009-05-07 16:30:00,2.25765,2.25854,2.25746,2.25854,8000000.0
2009-05-07 16:31:00,2.25894,2.2591,2.25879,2.2591,7000000.0
2009-05-07 16:32:00,2.25926,2.25926,2.25874,2.2592,8000000.0
2009-05-07 16:33:00,2.25946,2.25957,2.25918,2.25926,11000000.0
2009-05-07 16:34:00,2.25913,2.25943,2.25899,2.25943,8000000.0
2009-05-07 16:35:00,2.25904,2.2591,2.2589,2.25907,7000000.0
2009-05-07 16:36:00,2.25938,2.25955,2.25938,2.25939,8000000.0
2009-05-07 16:37:00,2.25979,2.25989,2.25973,2.25977,8000000.0
2009-05-07 16:38:00,2.25975,2.25975,2.25927,2.25928,7000000.0
2009-05-07 16:39:00,2.25907,2.25988,2.25907,2.25988,8000000.0
2009-05-07 16:40:00,2.25871,2.25871,2.25699,2.25726,11000000.0
2009-05-07 16:41:00,2.25754,2.25817,2.25754,2.25817,10000000.0
2009-05-07 16:42:00,2.25804,2.25895,2.25804,2.25895,7000000.0
2009-05-07 16:43:00,2.25883,2.25883,2.25781,2.2579,7000000.0
2009-05-07 16:44:00,2.25701,2.25701,2.25685,2.25692,7000000.0
2009-05-07 16:45:00,2.25652,2.25666,2.25586,2.25586,11000000.0
2009-05-07 16:46:00,2.25472,2.25535,2.25463,2.25535,11000000.0
2009-05-07 16:47:00,2.25525,2.25525,2.25488,2.25519,7000000.0
2009-05-07 16:48:00,2.25486,2.25605,2.25486,2.25605,10000000.0
2009-05-07 16:49:00,2.2564,2.25697,2.2564,2.2568,8000000.0
2009-05-07 16:50:00,2.25612,2.25612,2.25556,2.256,8000000.0
2009-05-07 16:51:00,2.25628,2.25652,2.25611,2.25611,9000000.0
2009-05-07 16:52:00,2.25619,2.25622,2.25573,2.25573,7000000.0
2009-05-07 16:53:00,2.25603,2.25681,2.25603,2.25681,6000000.0
2009-05-07 16:54:00,2.25679,2.25679,2.25596,2.25596,7000000.0
2009-05-07 16:55:00,2.25551,2.25578,2.25469,2.25469,11000000.0
2009-05-07 16:56:00,2.25465,2.25465,2.25408,2.25408,11000000.0
2009-05-07 16:57:00,2.25365,2.2537,2.25343,2.25363,7000000.0
2009-05-07 16:58:00,2.25327,2.25342,2.25324,2.25324,8000000.0
2009-05-07 16:59:00,2.2522,2.25349,2.2522,2.25295,7000000.0
2009-05-07 17:00:00,2.25298,2.25319,2.25271,2.25271,11000000.0
2009-05-07 17:01:00,2.25198,2.25198,2.25108,2.25162,7000000.0
2009-05-07 17:02:00,2.25159,2.25175,2.25115,2.25175,8000000.0
2009-05-07 17:03:00,2.25194,2.25226,2.25005,2.25221,7000000.0
2009-05-07 17:04:00,2.25248,2.25351,2.25248,2.25351,7000000.0
2009-05-07 17:05:00,2.25384,2.25392,2.25374,2.25378,10000000.0
2009-05-07 17:06:00,2.25361,2.25423,2.25361,2.25423,9000000.0
2009-05-07 17:07:00,2.25418,2.25418,2.25329,2.25333,8000000.0
2009-05-07 17:08:00,2.25328,2.25332,2.25303,2.25323,9000000.0
2009-05-07 17:09:00,2.2531,2.25319,2.25261,2.25261,8000000.0
2009-05-07 17:10:00,2.25311,2.25311,2.25277,2.25288,9000000.0
2009-05-07 17:11:00,2.25334,2.25411,2.25283,2.25411,8000000.0
2009-05-07 17:12:00,2.2538,2.25461,2.25335,2.25461,7000000.0
2009-05-07 17:13:00,2.25472,2.25483,2.25456,2.25467,8000000.0
2009-05-07 17:14:00,2.25473,2.25505,2.25473,2.25501,8000000.0
2009-05-07 17:15:00,2.25523,2.25543,2.25468,2.2552,7000000.0
2009-05-07 17:16:00,2.25574,2.25657,2.25574,2.25647,10000000.0
2009-05-07 17:17:00,2.25607,2.25607,2.25492,2.25492,7000000.0
2009-05-07 17:18:00,2.25437,2.25485,2.25437,2.25464,9000000.0
2009-05-07 17:19:00,2.25522,2.25541,2.25522,2.2553,7000000.0
2009-05-07 17:20:00,2.25544,2.25549,2.2551,2.2551,8000000.0
2009-05-07 17:21:00,2.25497,2.25558,2.25487,2.25487,10000000.0
2009-05-07 17:22:00,2.25524,2.25554,2.25524,2.25554,8000000.0
2009-05-07 17:23:00,2.25555,2.25555,2.25468,2.25468,8000000.0
2009-05-07 17:24:00,2.25463,2.25484,2.2539,2.25446,7000000.0
2009-05-07 17:25:00,2.25538,2.25553,2.255,2.25526,7000000.0
2009-05-07 17:26:00,2.25538,2.25562,2.25521,2.25532,7000000.0
2009-05-07 17:27:00,2.25551,2.25635,2.25545,2.25635,9000000.0
2009-05-07 17:28:00,2.2572,2.25736,2.257,2.257,7000000.0
2009-05-07 17:29:00,2.25611,2.25611,2.25416,2.25416,8000000.0
2009-05-07 17:30:00,2.25429,2.25449,2.25386,2.25449,8000000.0
2009-05-07 17:31:00,2.25541,2.25587,2.25541,2.25582,9000000.0
2009-05-07 17:32:00,2.25597,2.25675,2.2559,2.25659,8000000.0
2009-05-07 17:33:00,2.25641,2.25664,2.25631,2.25652,11000000.0
2009-05-07 17:34:00,2.25568,2.25568,2.25506,2.25506,9000000.0
2009-05-07 17:35:00,2.25454,2.25454,2.25406,2.25406,7000000.0
2009-05-07 17:36:00,2.25365,2.25373,2.25285,2.25291,7000000.0
2009-05-07 17:37:00,2.25352,2.25404,2.25352,2.25389,7000000.0
2009-05-07 17:38:00,2.25419,2.25478,2.25419,2.25478,8000000.0
2009-05-07 17:39:00,2.25506,2.25548,2.25506,2.25516,7000000.0
2009-05-07 17:40:00,2.25555,2.25564,2.25548,2.25548,9000000.0
2009-05-07 17:41:00,2.25513,2.25547,2.25475,2.25475,8000000.0
2009-05-07 17:42:00,2.25442,2.25442,2.25405,2.25409,11000000.0
2009-05-07 17:43:00,2.25438,2.25439,2.25396,2.25396,7000000.0
2009-05-07 17:44:00,2.25364,2.25411,2.25354,2.25411,10000000.0
2009-05-07 17:45:00,2.25443,2.25472,2.2544,2.25448,7000000.0
2009-05-07 17:46:00,2.25413,2.25427,2.25402,2.25427,8000000.0
2009-05-07 17:47:00,2.25409,2.25413,2.25363,2.25408,8000000.0
2009-05-07 17:48:00,2.25395,2.25395,2.25335,2.25344,7000000.0
2009-05-07 17:49:00,2.25356,2.25376,2.2535,2.2535,7000000.0
2009-05-07 17:50:00,2.25343,2.25386,2.25343,2.25386,7000000.0
2009-05-07 17:51:00,2.25328,2.25367,2.25314,2.25357,7000000.0
2009-05-07 17:52:00,2.25326,2.25326,2.25226,2.25226,7000000.0
2009-05-07 17:53:00,2.25217,2.25217,2.25093,2.25093,7000000.0
2009-05-07 17:54:00,2.25032,2.25049,2.25016,2.25016,11000000.0
2009-05-07 17:55:00,2.25014,2.2505,2.25014,2.2505,7000000.0
2009-05-07 17:56:00,2.25041,2.25063,2.25041,2.25063,7000000.0
2009-05-07 17:57:00,2.25057,2.25096,2.25048,2.25096,10000000.0
2009-05-07 17:58:00,2.25033,2.25033,2.24892,2.24892,10000000.0
2009-05-07 17:59:00,2.24804,2.24984,2.248,2.24984,10000000.0
2009-05-07 18:00:00,2.24958,2.24976,2.24948,2.24976,10000000.0
2009-05-07 18:01:00,2.24963,2.24966,2.24948,2.2495,8000000.0
2009-05-07 18:02:00,2.24954,2.25056,2.24954,2.25023,8000000.0
2009-05-07 18:03:00,2.25016,2.25047,2.25016,2.25033,10000000.0
2009-05-07 18:04:00,2.25065,2.25065,2.25002,2.25057,8000000.0
2009-05-07 18:05:00,2.25058,2.25058,2.24999,2.24999,10000000.0
2009-05-07 18:06:00,2.25042,2.25128,2.25042,2.25083,10000000.0
2009-05-07 18:07:00,2.25039,2.25124,2.25021,2.25124,8000000.0
2009-05-07 18:08:00,2.25092,2.25092,2.2506,2.25068,8000000.0
2009-05-07 18:09:00,2.25088,2.25153,2.25088,2.25126,8000000.0
2009-05-07 18:10:00,2.25177,2.25229,2.25177,2.25229,11000000.0
2009-05-07 18:11:00,2.25259,2.25271,2.25259,2.25267,7000000.0
2009-05-07 18:12:00,2.25266,2.25266,2.2522,2.2522,9000000.0
2009-05-07 18:13:00,2.25194,2.25209,2.25155,2.25157,11000000.0
2009-05-07 18:14:00,2.25165,2.25171,2.25156,2.25171,6000000.0
2009-05-07 18:15:00,2.25137,2.25141,2.25109,2.25125,8000000.0
2009-05-07 18:16:00,2.25136,2.2516,2.25136,2.25143,11000000.0
2009-05-07 18:17:00,2.25094,2.25133,2.25094,2.25118,10000000.0
2009-05-07 18:18:00,2.25082,2.25119,2.25082,2.25119,8000000.0
2009-05-07 18:19:00,2.25119,2.25153,2.25119,2.2515,9000000.0
2009-05-07 18:20:00,2.25159,2.25224,2.25149,2.25224,7000000.0
2009-05-07 18:21:00,2.25261,2.25261,2.25011,2.25191,11000000.0
2009-05-07 18:22:00,2.25184,2.25227,2.25178,2.25212,11000000.0
2009-05-07 18:23:00,2.25209,2.25209,2.25155,2.25155,8000000.0
2009-05-07 18:24:00,2.25059,2.25059,2.24983,2.24983,10000000.0
2009-05-07 18:25:00,2.24973,2.25,2.24961,2.24985,7000000.0
2009-05-07 18:26:00,2.24878,2.24887,2.2484,2.24887,8000000.0
2009-05-07 18:27:00,2.24864,2.24963,2.24864,2.24963,7000000.0
2009-05-07 18:28:00,2.24934,2.24972,2.24934,2.24972,7000000.0
2009-05-07 18:29:00,2.2492,2.24943,2.24903,2.24943,7000000.0
2009-05-07 18:30:00,2.24935,2.24935,2.24902,2.24918,8000000.0
2009-05-07 18:31:00,2.24903,2.24903,2.24875,2.24881,9000000.0
2009-05-07 18:32:00,2.2484,2.24861,2.24819,2.24826,11000000.0
2009-05-07 18:33:00,2.2483,2.24905,2.2483,2.24867,11000000.0
2009-05-07 18:34:00,2.24836,2.24877,2.24836,2.24877,7000000.0
2009-05-07 18:35:00,2.24897,2.24897,2.24876,2.24876,8000000.0
2009-05-07 18:36:00,2.24858,2.2489,2.24855,2.2489,7000000.0
2009-05-07 18:37:00,2.24933,2.2495,2.24929,2.2495,8000000.0
2009-05-07 18:38:00,2.24963,2.24994,2.24963,2.2499,8000000.0
2009-05-07 18:39:00,2.24956,2.24957,2.24943,2.24954,7000000.0
2009-05-07 18:40:00,2.24931,2.24931,2.24813,2.24813,7000000.0
2009-05-07 18:41:00,2.24749,2.24749,2.24582,2.24582,8000000.0
2009-05-07 18:42:00,2.24677,2.24677,2.24588,2.246,11000000.0
2009-05-07 18:43:00,2.24584,2.24584,2.24542,2.24542,8000000.0
2009-05-07 18:44:00,2.24517,2.24529,2.24491,2.24491,7000000.0
2009-05-07 18:45:00,2.24481,2.24524,2.24451,2.24524,11000000.0
2009-05-07 18:46:00,2.24526,2.24526,2.24487,2.24487,9000000.0
2009-05-07 18:47:00,2.24477,2.24483,2.24403,2.24403,8000000.0
2009-05-07 18:48:00,2.24418,2.24474,2.24418,2.24472,9000000.0
2009-05-07 18:49:00,2.24508,2.24508,2.24484,2.24496,7000000.0
2009-05-07 18:50:00,2.24489,2.24489,2.24382,2.24382,11000000.0
2009-05-07 18:51:00,2.24382,2.24392,2.24361,2.24392,5000000.0
2009-05-07 18:52:00,2.24397,2.24448,2.24393,2.24448,8000000.0
2009-05-07 18:53:00,2.244,2.24478,2.244,2.24478,11000000.0
2009-05-07 18:54:00,2.24532,2.24568,2.24513,2.24568,7000000.0
2009-05-07 18:55:00,2.24568,2.24568,2.24465,2.24475,7000000.0
2009-05-07 18:56:00,2.24483,2.24505,2.24447,2.24451,7000000.0
2009-05-07 18:57:00,2.2447,2.24475,2.24431,2.2445,10000000.0
2009-05-07 18:58:00,2.24446,2.24463,2.24436,2.24454,9000000.0
2009-05-07 18:59:00,2.24444,2.2446,2.24411,2.24411,8000000.0
2009-05-07 19:00:00,2.2443,2.24442,2.24427,2.24436,7000000.0
2009-05-07 19:01:00,2.24445,2.24454,2.24422,2.24422,7000000.0
2009-05-07 19:02:00,2.24433,2.24686,2.24433,2.24686,8000000.0
2009-05-07 19:03:00,2.24671,2.24671,2.24588,2.24588,7000000.0
2009-05-07 19:04:00,2.24536,2.24614,2.24536,2.24614,8000000.0
2009-05-07 19:05:00,2.24618,2.24623,2.24583,2.24623,8000000.0
2009-05-07 19:06:00,2.2462,2.2462,2.24555,2.24612,8000000.0
2009-05-07 19:07:00,2.24585,2.24608,2.24584,2.24595,9000000.0
2009-05-07 19:08:00,2.24602,2.24713,2.24602,2.24713,8000000.0
2009-05-07 19:09:00,2.249,2.24991,2.249,2.24991,7000000.0
2009-05-07 19:10:00,2.24978,2.24978,2.24942,2.24968,11000000.0
2009-05-07 19:11:00,2.24949,2.24962,2.24939,2.2494,10000000.0
2009-05-07 19:12:00,2.24978,2.25088,2.24978,2.25088,7000000.0
2009-05-07 19:13:00,2.25136,2.2519,2.25035,2.25164,6000000.0
2009-05-07 19:14:00,2.25135,2.25135,2.25035,2.2504,8000000.0
2009-05-07 19:15:00,2.25063,2.25072,2.25017,2.25017,10000000.0
2009-05-07 19:16:00,2.24965,2.25025,2.24965,2.25025,8000000.0
2009-05-07 19:17:00,2.24958,2.24972,2.24944,2.24951,10000000.0
2009-05-07 19:18:00,2.24953,2.25061,2.24953,2.25061,11000000.0
2009-05-07 19:19:00,2.25074,2.25092,2.25053,2.25086,8000000.0
2009-05-07 19:20:00,2.25088,2.25123,2.25085,2.25105,11000000.0
2009-05-07 19:21:00,2.25145,2.25269,2.25145,2.25258,10000000.0
2009-05-07 19:22:00,2.25186,2.25186,2.25146,2.25158,9000000.0
2009-05-07 19:23:00,2.25189,2.25195,2.25166,2.25188,8000000.0
2009-05-07 19:24:00,2.2518,2.25313,2.25164,2.25313,9000000.0
2009-05-07 19:25:00,2.25344,2.25434,2.25344,2.25434,9000000.0
2009-05-07 19:26:00,2.2536,2.2536,2.25088,2.25088,7000000.0
2009-05-07 19:27:00,2.25055,2.25064,2.25048,2.25048,8000000.0
2009-05-07 19:28:00,2.25102,2.25187,2.25079,2.25187,10000000.0
2009-05-07 19:29:00,2.25229,2.25256,2.25228,2.25256,7000000.0
2009-05-07 19:30:00,2.25242,2.25271,2.25233,2.25238,10000000.0
2009-05-07 19:31:00,2.25291,2.25446,2.25291,2.25446,7000000.0
2009-05-07 19:32:00,2.25451,2.2549,2.25414,2.2549,10000000.0
2009-05-07 19:33:00,2.25504,2.2558,2.25504,2.25551,7000000.0
2009-05-07 19:34:00,2.25571,2.25706,2.25536,2.25536,8000000.0
2009-05-07 19:35:00,2.25506,2.25567,2.25506,2.25547,7000000.0
2009-05-07 19:36:00,2.25481,2.25542,2.25481,2.25498,7000000.0
2009-05-07 19:37:00,2.25433,2.2553,2.25433,2.2553,8000000.0
2009-05-07 19:38:00,2.25482,2.2551,2.25482,2.2551,8000000.0
2009-05-07 19:39:00,2.25524,2.25532,2.25459,2.25459,8000000.0
2009-05-07 19:40:00,2.2555,2.25646,2.2555,2.25646,7000000.0
2009-05-07 19:41:00,2.25644,2.25681,2.25644,2.25681,9000000.0
2009-05-07 19:42:00,2.25743,2.25804,2.25743,2.25783,7000000.0
2009-05-07 19:43:00,2.25798,2.25881,2.25798,2.25842,11000000.0
2009-05-07 19:44:00,2.25853,2.25874,2.25827,2.25827,8000000.0
2009-05-07 19:45:00,2.25773,2.25883,2.25773,2.25882,9000000.0
2009-05-07 19:46:00,2.2589,2.25897,2.25871,2.25881,7000000.0
2009-05-07 19:47:00,2.25883,2.25883,2.25808,2.25808,9000000.0
2009-05-07 19:48:00,2.25789,2.25851,2.25789,2.25834,8000000.0
2009-05-07 19:49:00,2.25807,2.25844,2.25772,2.25843,7000000.0
2009-05-07 19:50:00,2.25921,2.25939,2.25912,2.25925,7000000.0
2009-05-07 19:51:00,2.25951,2.25993,2.25951,2.25993,7000000.0
2009-05-07 19:52:00,2.26023,2.2609,2.26023,2.26033,7000000.0
2009-05-07 19:53:00,2.25981,2.25981,2.2589,2.2589,7000000.0
2009-05-07 19:54:00,2.25889,2.25889,2.25715,2.25715,8000000.0
2009-05-07 19:55:00,2.25697,2.25759,2.25697,2.25749,8000000.0
2009-05-07 19:56:00,2.2576,2.25865,2.2576,2.2582,8000000.0
2009-05-07 19:57:00,2.25805,2.25846,2.25805,2.25846,7000000.0
2009-05-07 19:58:00,2.25868,2.25897,2.2584,2.25897,10000000.0
2009-05-07 19:59:00,2.2588,2.25908,2.25875,2.259,8000000.0
2009-05-07 20:00:00,2.25836,2.25841,2.25768,2.25768,7000000.0
2009-05-07 20:01:00,2.25767,2.25774,2.25739,2.25755,7000000.0
2009-05-07 20:02:00,2.25714,2.25901,2.25714,2.25901,7000000.0
2009-05-07 20:03:00,2.25879,2.25942,2.25874,2.25942,6000000.0
2009-05-07 20:04:00,2.25955,2.25976,2.25881,2.25881,9000000.0
2009-05-07 20:05:00,2.25878,2.25878,2.25808,2.25812,9000000.0
2009-05-07 20:06:00,2.25784,2.25784,2.25726,2.25726,11000000.0
2009-05-07 20:07:00,2.25696,2.2573,2.25693,2.25729,10000000.0
2009-05-07 20:08:00,2.25784,2.25812,2.25774,2.25812,8000000.0
2009-05-07 20:09:00,2.25818,2.25821,2.25797,2.25797,7000000.0
2009-05-07 20:10:00,2.25815,2.25857,2.25815,2.25836,8000000.0
2009-05-07 20:11:00,2.25831,2.25879,2.25831,2.25854,8000000.0
2009-05-07 20:12:00,2.2583,2.25859,2.25821,2.25849,7000000.0
2009-05-07 20:13:00,2.25844,2.25927,2.25818,2.25927,10000000.0
2009-05-07 20:14:00,2.26024,2.26316,2.26024,2.26316,6000000.0
2009-05-07 20:15:00,2.26262,2.26276,2.26203,2.26276,7000000.0
2009-05-07 20:16:00,2.26184,2.26184,2.26155,2.26162,7000000.0
2009-05-07 20:17:00,2.26158,2.26175,2.2614,2.2614,11000000.0
2009-05-07 20:18:00,2.26132,2.26132,2.26007,2.26007,9000000.0
2009-05-07 20:19:00,2.2593,2.25992,2.2593,2.25992,8000000.0
2009-05-07 20:20:00,2.25973,2.25973,2.25949,2.2595,7000000.0
2009-05-07 20:21:00,2.25943,2.25943,2.25841,2.25853,11000000.0
2009-05-07 20:22:00,2.25845,2.25867,2.25828,2.25867,7000000.0
2009-05-07 20:23:00,2.25941,2.26016,2.25941,2.25982,7000000.0
2009-05-07 20:24:00,2.26032,2.26067,2.26032,2.26035,8000000.0
2009-05-07 20:25:00,2.26053,2.26122,2.26053,2.26122,11000000.0
2009-05-07 20:26:00,2.26087,2.26087,2.26033,2.26047,8000000.0
2009-05-07 20:27:00,2.26091,2.26166,2.26091,2.26166,5000000.0
2009-05-07 20:28:00,2.26096,2.26201,2.26096,2.26195,7000000.0
2009-05-07 20:29:00,2.26116,2.26116,2.25782,2.25793,8000000.0
2009-05-07 20:30:00,2.25724,2.25792,2.25717,2.25792,8000000.0
2009-05-07 20:31:00,2.25772,2.25772,2.25745,2.25745,7000000.0
2009-05-07 20:32:00,2.25832,2.25879,2.25832,2.25875,7000000.0
2009-05-07 20:33:00,2.25862,2.25862,2.25831,2.25831,7000000.0
2009-05-07 20:34:00,2.25859,2.26004,2.25859,2.26004,8000000.0
2009-05-07 20:35:00,2.2602,2.2607,2.2602,2.2607,9000000.0
2009-05-07 20:36:00,2.26052,2.26137,2.26052,2.26137,7000000.0
2009-05-07 20:37:00,2.26118,2.26118,2.26054,2.26054,11000000.0
2009-05-07 20:38:00,2.26075,2.26105,2.26024,2.26024,10000000.0
2009-05-07 20:39:00,2.2602,2.26042,2.26009,2.26009,9000000.0
2009-05-07 20:40:00,2.26071,2.26262,2.26071,2.26253,8000000.0
2009-05-07 20:41:00,2.2624,2.2624,2.26216,2.26224,8000000.0
2009-05-07 20:42:00,2.26192,2.26247,2.26192,2.26238,11000000.0
2009-05-07 20:43:00,2.26316,2.26316,2.26287,2.26301,8000000.0
2009-05-07 20:44:00,2.26319,2.26352,2.26319,2.26319,10000000.0
2009-05-07 20:45:00,2.2633,2.26365,2.2633,2.26362,7000000.0
2009-05-07 20:46:00,2.26358,2.26392,2.26339,2.26392,8000000.0
2009-05-07 20:47:00,2.26367,2.26386,2.26367,2.26385,7000000.0
2009-05-07 20:48:00,2.26426,2.26427,2.26388,2.26395,10000000.0
2009-05-07 20:49:00,2.26382,2.26389,2.26365,2.26365,7000000.0
2009-05-07 20:50:00,2.26299,2.26301,2.26232,2.26232,8000000.0
2009-05-07 20:51:00,2.26217,2.26254,2.26217,2.26219,9000000.0
2009-05-07 20:52:00,2.26179,2.26179,2.26105,2.26105,11000000.0
2009-05-07 20:53:00,2.26139,2.2618,2.26113,2.26149,11000000.0
2009-05-07 20:54:00,2.26161,2.26351,2.26161,2.26351,11000000.0
2009-05-07 20:55:00,2.26449,2.26523,2.26449,2.26523,8000000.0
2009-05-07 20:56:00,2.26522,2.26522,2.2645,2.2645,7000000.0
2009-05-07 20:57:00,2.26404,2.26425,2.26372,2.26373,9000000.0
2009-05-07 20:58:00,2.26352,2.26398,2.26352,2.26383,7000000.0
2009-05-07 20:59:00,2.26302,2.26302,2.26252,2.26289,7000000.0
2009-05-07 21:00:00,2.26315,2.26342,2.26308,2.26342,7000000.0
2009-05-07 21:01:00,2.26345,2.26345,2.26303,2.26341,7000000.0
2009-05-07 21:02:00,2.26336,2.26362,2.26336,2.26359,7000000.0
2009-05-07 21:03:00,2.26338,2.26347,2.26318,2.26318,8000000.0
2009-05-07 21:04:00,2.26325,2.2638,2.26323,2.26355,7000000.0
2009-05-07 21:05:00,2.26352,2.26352,2.26318,2.26332,8000000.0
2009-05-07 21:06:00,2.26286,2.26297,2.26263,2.26263,8000000.0
2009-05-07 21:07:00,2.26302,2.26331,2.26285,2.26287,8000000.0
2009-05-07 21:08:00,2.26291,2.26292,2.26268,2.26269,10000000.0
2009-05-07 21:09:00,2.26253,2.26311,2.26253,2.26306,10000000.0
2009-05-07 21:10:00,2.26369,2.26386,2.26364,2.2637,8000000.0
2009-05-07 21:11:00,2.26342,2.26354,2.26307,2.26307,7000000.0
2009-05-07 21:12:00,2.26326,2.26366,2.26326,2.26366,8000000.0
2009-05-07 21:13:00,2.26373,2.26397,2.26371,2.26377,10000000.0
2009-05-07 21:14:00,2.26355,2.26355,2.26292,2.26292,8000000.0
2009-05-07 21:15:00,2.26314,2.26348,2.26313,2.26348,8000000.0
2009-05-07 21:16:00,2.26354,2.26354,2.26326,2.2633,7000000.0
2009-05-07 21:17:00,2.26339,2.26365,2.26339,2.26354,8000000.0
2009-05-07 21:18:00,2.26375,2.26396,2.26375,2.26393,7000000.0
2009-05-07 21:19:00,2.26369,2.26369,2.26352,2.26354,9000000.0
2009-05-07 21:20:00,2.26317,2.26378,2.26317,2.26364,10000000.0
2009-05-07 21:21:00,2.26398,2.26456,2.26376,2.26376,10000000.0
2009-05-07 21:22:00,2.26369,2.26376,2.26318,2.26318,10000000.0
2009-05-07 21:23:00,2.26301,2.26386,2.26301,2.26386,7000000.0
2009-05-07 21:24:00,2.26377,2.26381,2.26311,2.26311,8000000.0
2009-05-07 21:25:00,2.26345,2.26374,2.26345,2.26363,7000000.0
2009-05-07 21:26:00,2.26309,2.26335,2.26306,2.26335,7000000.0
2009-05-07 21:27:00,2.2633,2.26349,2.2633,2.26349,7000000.0
2009-05-07 21:28:00,2.26352,2.26352,2.26328,2.26352,7000000.0
2009-05-07 21:29:00,2.26371,2.26392,2.26355,2.26355,8000000.0
2009-05-07 21:30:00,2.26296,2.2643,2.26264,2.2643,8000000.0
2009-05-07 21:31:00,2.26391,2.26425,2.2632,2.26425,8000000.0
2009-05-07 21:32:00,2.26525,2.26558,2.26525,2.26551,7000000.0
2009-05-07 21:33:00,2.26634,2.26716,2.26591,2.26716,11000000.0
2009-05-07 21:34:00,2.26676,2.26751,2.26615,2.26667,11000000.0
2009-05-07 21:35:00,2.26638,2.26675,2.26609,2.26609,11000000.0
2009-05-07 21:36:00,2.26591,2.26595,2.26584,2.26595,8000000.0
2009-05-07 21:37:00,2.26579,2.2659,2.26568,2.26571,8000000.0
2009-05-07 21:38:00,2.26525,2.26528,2.26505,2.26525,8000000.0
2009-05-07 21:39:00,2.2654,2.26595,2.2654,2.26595,9000000.0
2009-05-07 21:40:00,2.26583,2.26583,2.26554,2.26554,7000000.0
2009-05-07 21:41:00,2.26521,2.26521,2.26464,2.26464,9000000.0
2009-05-07 21:42:00,2.26397,2.26397,2.26355,2.26358,7000000.0
2009-05-07 21:43:00,2.26382,2.26432,2.26378,2.26432,11000000.0
2009-05-07 21:44:00,2.26427,2.26442,2.26369,2.26373,8000000.0
2009-05-07 21:45:00,2.26314,2.26322,2.26247,2.263,10000000.0
2009-05-07 21:46:00,2.26339,2.26339,2.26201,2.26203,8000000.0
2009-05-07 21:47:00,2.26212,2.26212,2.2618,2.26199,8000000.0
2009-05-07 21:48:00,2.26162,2.26218,2.26162,2.26218,8000000.0
2009-05-07 21:49:00,2.26271,2.26271,2.26223,2.26223,8000000.0
2009-05-07 21:50:00,2.26203,2.26203,2.26136,2.26136,8000000.0
2009-05-07 21:51:00,2.26153,2.26227,2.26153,2.26227,7000000.0
2009-05-07 21:52:00,2.26188,2.26206,2.26169,2.26206,7000000.0
2009-05-07 21:53:00,2.26207,2.26211,2.26194,2.26197,7000000.0
2009-05-07 21:54:00,2.26215,2.2629,2.26215,2.2629,7000000.0
2009-05-07 21:55:00,2.26289,2.26289,2.26201,2.26201,7000000.0
2009-05-07 21:56:00,2.26197,2.26358,2.26184,2.26358,8000000.0
2009-05-07 21:57:00,2.26392,2.26429,2.26389,2.26429,7000000.0
2009-05-07 21:58:00,2.26403,2.2641,2.26398,2.26398,7000000.0
2009-05-07 21:59:00,2.26423,2.26423,2.26398,2.26398,8000000.0
2009-05-07 22:00:00,2.26394,2.26396,2.26089,2.26089,10000000.0
2009-05-07 22:01:00,2.2606,2.26126,2.2606,2.26126,9000000.0
2009-05-07 22:02:00,2.26123,2.26123,2.26079,2.26089,8000000.0
2009-05-07 22:03:00,2.26141,2.26163,2.26141,2.26154,11000000.0
2009-05-07 22:04:00,2.26156,2.26256,2.26156,2.2625,11000000.0
2009-05-07 22:05:00,2.26306,2.26333,2.26293,2.26333,10000000.0
2009-05-07 22:06:00,2.26313,2.26337,2.26313,2.26332,7000000.0
2009-05-07 22:07:00,2.26341,2.26352,2.26339,2.26352,8000000.0
2009-05-07 22:08:00,2.26281,2.26292,2.26255,2.26255,8000000.0
2009-05-07 22:09:00,2.26295,2.26298,2.26281,2.26289,9000000.0
2009-05-07 22:10:00,2.26291,2.26313,2.26291,2.26304,8000000.0
2009-05-07 22:11:00,2.26324,2.26348,2.26317,2.26348,9000000.0
2009-05-07 22:12:00,2.26349,2.26391,2.26349,2.26391,8000000.0
2009-05-07 22:13:00,2.26406,2.26406,2.26386,2.26386,7000000.0
2009-05-07 22:14:00,2.26381,2.26381,2.26285,2.26286,11000000.0
2009-05-07 22:15:00,2.2627,2.26271,2.26065,2.26271,8000000.0
2009-05-07 22:16:00,2.26286,2.26441,2.26286,2.26441,9000000.0
2009-05-07 22:17:00,2.26458,2.26458,2.26363,2.26363,7000000.0
2009-05-07 22:18:00,2.26349,2.2635,2.26337,2.26343,8000000.0
2009-05-07 22:19:00,2.26348,2.26348,2.26331,2.26344,7000000.0
2009-05-07 22:20:00,2.26362,2.26383,2.26362,2.26383,7000000.0
2009-05-07 22:21:00,2.26357,2.2636,2.26321,2.26321,9000000.0
2009-05-07 22:22:00,2.26346,2.26346,2.2632,2.26337,7000000.0
2009-05-07 22:23:00,2.26357,2.26376,2.26342,2.26342,5000000.0
2009-05-07 22:24:00,2.26289,2.26322,2.26289,2.26309,7000000.0
2009-05-07 22:25:00,2.26274,2.26276,2.26232,2.26252,8000000.0
2009-05-07 22:26:00,2.2621,2.26217,2.26184,2.26195,9000000.0
2009-05-07 22:27:00,2.26155,2.2618,2.26154,2.26177,8000000.0
2009-05-07 22:28:00,2.26186,2.26201,2.2617,2.26201,8000000.0
2009-05-07 22:29:00,2.26215,2.26244,2.26215,2.26244,10000000.0
2009-05-07 22:30:00,2.26246,2.26264,2.26238,2.26256,7000000.0
2009-05-07 22:31:00,2.2624,2.26257,2.2624,2.26255,9000000.0
2009-05-07 22:32:00,2.26252,2.26287,2.26213,2.26213,8000000.0
2009-05-07 22:33:00,2.26267,2.26297,2.26267,2.26297,7000000.0
2009-05-07 22:34:00,2.26304,2.2631,2.26304,2.2631,7000000.0
2009-05-07 22:35:00,2.26296,2.26296,2.26272,2.26293,8000000.0
2009-05-07 22:36:00,2.26295,2.26337,2.26295,2.26337,10000000.0
2009-05-07 22:37:00,2.26462,2.26548,2.26455,2.26455,7000000.0
2009-05-07 22:38:00,2.26448,2.26448,2.26417,2.26417,8000000.0
2009-05-07 22:39:00,2.26431,2.26504,2.26431,2.26504,9000000.0
2009-05-07 22:40:00,2.26538,2.2654,2.26521,2.26538,7000000.0
2009-05-07 22:41:00,2.26537,2.2657,2.26537,2.2657,8000000.0
2009-05-07 22:42:00,2.26566,2.26596,2.26536,2.26577,7000000.0
2009-05-07 22:43:00,2.26593,2.26615,2.26593,2.26613,7000000.0
2009-05-07 22:44:00,2.26583,2.2661,2.26583,2.2661,7000000.0
2009-05-07 22:45:00,2.26618,2.26645,2.26616,2.26642,7000000.0
2009-05-07 22:46:00,2.26643,2.26665,2.26643,2.26643,8000000.0
2009-05-07 22:47:00,2.26641,2.26716,2.26632,2.26716,11000000.0
2009-05-07 22:48:00,2.26694,2.26694,2.26637,2.26649,8000000.0
2009-05-07 22:49:00,2.26631,2.26658,2.26631,2.26658,7000000.0
2009-05-07 22:50:00,2.26633,2.26633,2.26438,2.26438,7000000.0
2009-05-07 22:51:00,2.26375,2.26375,2.26301,2.26301,10000000.0
2009-05-07 22:52:00,2.26287,2.26367,2.26287,2.26367,8000000.0
2009-05-07 22:53:00,2.26299,2.26299,2.26283,2.26283,2000000.0
2009-05-07 22:54:00,2.26268,2.26312,2.26268,2.26308,5000000.0
2009-05-07 22:55:00,2.26391,2.26431,2.2638,2.2638,7000000.0
2009-05-07 22:56:00,2.26381,2.26381,2.26341,2.26341,7000000.0
2009-05-07 22:57:00,2.26325,2.26325,2.26303,2.26303,7000000.0
2009-05-07 22:58:00,2.26324,2.26358,2.26312,2.26358,9000000.0
2009-05-07 22:59:00,2.26353,2.26386,2.26353,2.26368,7000000.0
2009-05-07 23:00:00,2.26393,2.26409,2.26391,2.26391,8000000.0
2009-05-07 23:01:00,2.26243,2.26243,2.25416,2.25424,8000000.0
2009-05-07 23:02:00,2.25419,2.25769,2.25387,2.25769,8000000.0
2009-05-07 23:03:00,2.26075,2.26116,2.25982,2.25982,9000000.0
2009-05-07 23:04:00,2.25996,2.25996,2.2563,2.2563,8000000.0
2009-05-07 23:05:00,2.25835,2.25954,2.25835,2.25954,8000000.0
2009-05-07 23:06:00,2.25979,2.2605,2.25979,2.26048,9000000.0
2009-05-07 23:07:00,2.2596,2.2596,2.25884,2.25902,10000000.0
2009-05-07 23:08:00,2.25886,2.25886,2.25817,2.25864,7000000.0
2009-05-07 23:09:00,2.259,2.25905,2.25713,2.25713,9000000.0
2009-05-07 23:10:00,2.2579,2.25797,2.25745,2.25797,11000000.0
2009-05-07 23:11:00,2.25756,2.25813,2.25756,2.25813,7000000.0
2009-05-07 23:12:00,2.25781,2.25781,2.25717,2.25717,7000000.0
2009-05-07 23:13:00,2.25729,2.25754,2.25729,2.25745,7000000.0
2009-05-07 23:14:00,2.25761,2.25792,2.25761,2.25773,11000000.0
2009-05-07 23:15:00,2.25792,2.25809,2.25781,2.25803,9000000.0
2009-05-07 23:16:00,2.25785,2.25785,2.25678,2.25699,11000000.0
2009-05-07 23:17:00,2.25701,2.25716,2.25698,2.25704,7000000.0
2009-05-07 23:18:00,2.25703,2.25766,2.25605,2.25605,8000000.0
2009-05-07 23:19:00,2.25534,2.25534,2.25481,2.2552,7000000.0
2009-05-07 23:20:00,2.25502,2.25532,2.25499,2.25499,9000000.0
2009-05-07 23:21:00,2.25468,2.25537,2.25423,2.25537,9000000.0
2009-05-07 23:22:00,2.25503,2.25527,2.25503,2.25518,9000000.0
2009-05-07 23:23:00,2.25502,2.25559,2.25502,2.25559,8000000.0
2009-05-07 23:24:00,2.25576,2.25576,2.25535,2.25549,7000000.0
2009-05-07 23:25:00,2.2557,2.25575,2.25567,2.25575,7000000.0
2009-05-07 23:26:00,2.25558,2.25575,2.25558,2.25575,8000000.0
2009-05-07 23:27:00,2.25584,2.25584,2.25566,2.25575,8000000.0
2009-05-07 23:28:00,2.25602,2.25623,2.25602,2.25615,10000000.0
2009-05-07 23:29:00,2.25635,2.25643,2.25621,2.25638,9000000.0
2009-05-07 23:30:00,2.25661,2.25661,2.25589,2.25621,8000000.0
2009-05-07 23:31:00,2.25631,2.25631,2.25597,2.25597,7000000.0
2009-05-07 23:32:00,2.25654,2.25675,2.25631,2.25635,8000000.0
2009-05-07 23:33:00,2.25542,2.25585,2.25542,2.25585,7000000.0
2009-05-07 23:34:00,2.25591,2.25631,2.25591,2.25631,11000000.0
2009-05-07 23:35:00,2.25652,2.25702,2.25652,2.25655,9000000.0
2009-05-07 23:36:00,2.25651,2.25661,2.25643,2.25661,7000000.0
2009-05-07 23:37:00,2.25661,2.25679,2.25661,2.25679,5000000.0
2009-05-07 23:38:00,2.25673,2.2569,2.25669,2.25677,8000000.0
2009-05-07 23:39:00,2.25697,2.25721,2.25689,2.25699,10000000.0
2009-05-07 23:40:00,2.25731,2.25731,2.25717,2.25721,7000000.0
2009-05-07 23:41:00,2.25705,2.25705,2.25663,2.25663,11000000.0
2009-05-07 23:42:00,2.25636,2.25636,2.25583,2.25583,8000000.0
2009-05-07 23:43:00,2.25562,2.25576,2.25526,2.25526,7000000.0
2009-05-07 23:44:00,2.25513,2.25523,2.25494,2.25496,7000000.0
2009-05-07 23:45:00,2.25501,2.2553,2.25501,2.2553,7000000.0
2009-05-07 23:46:00,2.25521,2.25536,2.25499,2.25499,8000000.0
2009-05-07 23:47:00,2.25504,2.25529,2.25483,2.25504,8000000.0
2009-05-07 23:48:00,2.25493,2.25493,2.25468,2.25468,7000000.0
2009-05-07 23:49:00,2.25486,2.25524,2.25478,2.25524,10000000.0
2009-05-07 23:50:00,2.25628,2.25652,2.25628,2.25639,8000000.0
2009-05-07 23:51:00,2.25659,2.25665,2.25653,2.25653,7000000.0
2009-05-07 23:52:00,2.25652,2.25664,2.2564,2.25649,11000000.0
2009-05-07 23:53:00,2.25652,2.25664,2.25648,2.25659,8000000.0
2009-05-07 23:54:00,2.25483,2.25779,2.25483,2.257,9000000.0
2009-05-07 23:55:00,2.25651,2.25705,2.25644,2.25697,10000000.0
2009-05-07 23:56:00,2.25653,2.25653,2.25622,2.25623,8000000.0
2009-05-07 23:57:00,2.25611,2.25648,2.25611,2.25648,8000000.0
2009-05-07 23:58:00,2.25645,2.25645,2.25613,2.25613,7000000.0
2009-05-07 23:59:00,2.25608,2.25608,2.25586,2.25591,9000000.0
2009-05-08 00:00:00,2.25576,2.25588,2.25566,2.25566,7000000.0
2009-05-08 00:01:00,2.25573,2.2559,2.25542,2.25542,8000000.0
2009-05-08 00:02:00,2.25566,2.25574,2.25545,2.25545,8000000.0
2009-05-08 00:03:00,2.25543,2.25558,2.25534,2.25534,10000000.0
2009-05-08 00:04:00,2.25553,2.2565,2.25553,2.2565,7000000.0
2009-05-08 00:05:00,2.25544,2.25596,2.25528,2.25569,11000000.0
2009-05-08 00:06:00,2.25556,2.25591,2.25535,2.25535,10000000.0
2009-05-08 00:07:00,2.25512,2.25512,2.25487,2.2551,8000000.0
2009-05-08 00:08:00,2.25519,2.25554,2.25519,2.25554,6000000.0
2009-05-08 00:09:00,2.2557,2.25575,2.25561,2.25565,7000000.0
2009-05-08 00:10:00,2.25581,2.25581,2.25561,2.25564,8000000.0
2009-05-08 00:11:00,2.25719,2.25719,2.25634,2.25634,11000000.0
2009-05-08 00:12:00,2.25624,2.25647,2.25624,2.25647,7000000.0
2009-05-08 00:13:00,2.25647,2.25683,2.25642,2.25683,8000000.0
2009-05-08 00:14:00,2.25672,2.25684,2.25666,2.25681,8000000.0
2009-05-08 00:15:00,2.25697,2.25737,2.25697,2.25716,8000000.0
2009-05-08 00:16:00,2.25706,2.25706,2.25659,2.25659,7000000.0
2009-05-08 00:17:00,2.25623,2.25634,2.25621,2.25631,5000000.0
2009-05-08 00:18:00,2.25642,2.25661,2.25627,2.25661,10000000.0
2009-05-08 00:19:00,2.25721,2.2579,2.25721,2.2579,11000000.0
2009-05-08 00:20:00,2.25794,2.25825,2.25756,2.25756,8000000.0
2009-05-08 00:21:00,2.257,2.25805,2.257,2.25769,7000000.0
2009-05-08 00:22:00,2.25688,2.25712,2.25669,2.25712,9000000.0
2009-05-08 00:23:00,2.25758,2.25758,2.25726,2.25753,8000000.0
2009-05-08 00:24:00,2.25797,2.25797,2.25765,2.25769,10000000.0
2009-05-08 00:25:00,2.25772,2.25798,2.25772,2.25792,9000000.0
2009-05-08 00:26:00,2.25783,2.25783,2.25719,2.25719,7000000.0
2009-05-08 00:27:00,2.25721,2.2574,2.25721,2.2574,9000000.0
2009-05-08 00:28:00,2.25713,2.25754,2.25713,2.25723,9000000.0
2009-05-08 00:29:00,2.25704,2.25768,2.25704,2.25768,8000000.0
2009-05-08 00:30:00,2.25743,2.25743,2.25685,2.25717,11000000.0
2009-05-08 00:31:00,2.25758,2.25758,2.25688,2.25688,8000000.0
2009-05-08 00:32:00,2.2568,2.25712,2.25677,2.25712,8000000.0
2009-05-08 00:33:00,2.2569,2.25712,2.2569,2.25695,7000000.0
2009-05-08 00:34:00,2.25717,2.25719,2.25699,2.25699,8000000.0
2009-05-08 00:35:00,2.25695,2.25696,2.25559,2.25559,10000000.0
2009-05-08 00:36:00,2.25541,2.25552,2.255,2.2551,7000000.0
2009-05-08 00:37:00,2.25464,2.25464,2.25443,2.2545,8000000.0
2009-05-08 00:38:00,2.25417,2.25431,2.25394,2.25415,7000000.0
2009-05-08 00:39:00,2.25428,2.25433,2.25414,2.25425,10000000.0
2009-05-08 00:40:00,2.254,2.25423,2.25398,2.25423,7000000.0
2009-05-08 00:41:00,2.25438,2.2544,2.25422,2.25422,10000000.0
2009-05-08 00:42:00,2.2536,2.25417,2.2536,2.25417,11000000.0
2009-05-08 00:43:00,2.25446,2.25455,2.25436,2.25436,8000000.0
2009-05-08 00:44:00,2.25458,2.25458,2.25436,2.2545,7000000.0
2009-05-08 00:45:00,2.25488,2.25492,2.25484,2.25484,8000000.0
2009-05-08 00:46:00,2.25515,2.25536,2.25503,2.25503,11000000.0
2009-05-08 00:47:00,2.25521,2.25542,2.25521,2.25542,7000000.0
2009-05-08 00:48:00,2.25556,2.25562,2.25458,2.25458,10000000.0
2009-05-08 00:49:00,2.25435,2.25485,2.25407,2.25407,10000000.0
2009-05-08 00:50:00,2.25463,2.255,2.25448,2.25448,8000000.0
2009-05-08 00:51:00,2.25544,2.25583,2.25544,2.25583,7000000.0
2009-05-08 00:52:00,2.25589,2.25589,2.25556,2.25556,8000000.0
2009-05-08 00:53:00,2.25543,2.25573,2.25543,2.25552,10000000.0
2009-05-08 00:54:00,2.25548,2.25555,2.25521,2.25521,8000000.0
2009-05-08 00:55:00,2.25508,2.25508,2.25464,2.25501,7000000.0
2009-05-08 00:56:00,2.25525,2.2553,2.2552,2.2552,7000000.0
2009-05-08 00:57:00,2.25513,2.25513,2.25441,2.25441,10000000.0
2009-05-08 00:58:00,2.25416,2.25422,2.25395,2.25422,8000000.0
2009-05-08 00:59:00,2.25379,2.25413,2.25379,2.25413,7000000.0
2009-05-08 01:00:00,2.25426,2.25437,2.25376,2.25376,9000000.0
2009-05-08 01:01:00,2.25366,2.25371,2.25358,2.25366,7000000.0
2009-05-08 01:02:00,2.25408,2.25431,2.25408,2.25431,8000000.0
2009-05-08 01:03:00,2.25424,2.25424,2.25373,2.25373,10000000.0
2009-05-08 01:04:00,2.25349,2.25371,2.25343,2.25364,8000000.0
2009-05-08 01:05:00,2.2533,2.25362,2.2533,2.25361,7000000.0
2009-05-08 01:06:00,2.25374,2.25418,2.25344,2.25344,8000000.0
2009-05-08 01:07:00,2.2535,2.25415,2.2535,2.25362,7000000.0
2009-05-08 01:08:00,2.25355,2.25382,2.25348,2.25365,8000000.0
2009-05-08 01:09:00,2.25369,2.25372,2.25355,2.25355,7000000.0
2009-05-08 01:10:00,2.25364,2.25364,2.25344,2.25354,11000000.0
2009-05-08 01:11:00,2.25369,2.25425,2.25364,2.25422,11000000.0
2009-05-08 01:12:00,2.25524,2.25524,2.25455,2.25455,11000000.0
2009-05-08 01:13:00,2.25446,2.25451,2.25442,2.2545,7000000.0
2009-05-08 01:14:00,2.25472,2.25472,2.25428,2.25428,8000000.0
2009-05-08 01:15:00,2.25442,2.2546,2.25433,2.25433,7000000.0
2009-05-08 01:16:00,2.25466,2.25492,2.25466,2.25492,9000000.0
2009-05-08 01:17:00,2.25494,2.25494,2.25478,2.2548,8000000.0
2009-05-08 01:18:00,2.25487,2.25503,2.25481,2.25482,8000000.0
2009-05-08 01:19:00,2.25458,2.25458,2.25441,2.25447,7000000.0
2009-05-08 01:20:00,2.25459,2.25498,2.25459,2.25495,8000000.0
2009-05-08 01:21:00,2.25537,2.25564,2.25511,2.25511,7000000.0
2009-05-08 01:22:00,2.25537,2.25566,2.25537,2.25566,7000000.0
2009-05-08 01:23:00,2.25565,2.25565,2.25545,2.25545,7000000.0
2009-05-08 01:24:00,2.25549,2.25549,2.25528,2.25533,11000000.0
2009-05-08 01:25:00,2.25507,2.25526,2.25492,2.25526,7000000.0
2009-05-08 01:26:00,2.25508,2.25549,2.25508,2.25541,8000000.0
2009-05-08 01:27:00,2.25568,2.25568,2.25547,2.25567,7000000.0
2009-05-08 01:28:00,2.25573,2.25624,2.25573,2.25624,8000000.0
2009-05-08 01:29:00,2.25629,2.25642,2.25627,2.25637,10000000.0
2009-05-08 01:30:00,2.25598,2.25613,2.25589,2.2561,7000000.0
2009-05-08 01:31:00,2.25658,2.25706,2.25657,2.25706,6000000.0
2009-05-08 01:32:00,2.25702,2.25723,2.25674,2.25694,9000000.0
2009-05-08 01:33:00,2.25716,2.25754,2.25716,2.25736,7000000.0
2009-05-08 01:34:00,2.25734,2.2576,2.25734,2.2576,11000000.0
2009-05-08 01:35:00,2.25769,2.2577,2.2575,2.25759,8000000.0
2009-05-08 01:36:00,2.25751,2.25781,2.2573,2.25748,7000000.0
2009-05-08 01:37:00,2.25761,2.25793,2.25761,2.25793,8000000.0
2009-05-08 01:38:00,2.25794,2.25794,2.25781,2.25789,7000000.0
2009-05-08 01:39:00,2.25789,2.25797,2.2578,2.25784,9000000.0
2009-05-08 01:40:00,2.2578,2.25785,2.25733,2.25768,11000000.0
2009-05-08 01:41:00,2.25775,2.2578,2.25775,2.2578,8000000.0
2009-05-08 01:42:00,2.25768,2.25768,2.2571,2.25729,9000000.0
2009-05-08 01:43:00,2.25727,2.25737,2.2572,2.25726,9000000.0
2009-05-08 01:44:00,2.2574,2.2574,2.25687,2.25689,8000000.0
2009-05-08 01:45:00,2.25725,2.25732,2.25715,2.25715,7000000.0
2009-05-08 01:46:00,2.25714,2.25723,2.25702,2.25723,7000000.0
2009-05-08 01:47:00,2.25719,2.25724,2.25717,2.25724,7000000.0
2009-05-08 01:48:00,2.25744,2.25748,2.25711,2.25745,8000000.0
2009-05-08 01:49:00,2.25718,2.25718,2.25705,2.25714,8000000.0
2009-05-08 01:50:00,2.2573,2.25814,2.2573,2.25798,7000000.0
2009-05-08 01:51:00,2.25813,2.25813,2.25732,2.25739,10000000.0
2009-05-08 01:52:00,2.25687,2.25687,2.25662,2.25662,8000000.0
2009-05-08 01:53:00,2.25638,2.25638,2.25535,2.25535,8000000.0
2009-05-08 01:54:00,2.25617,2.25635,2.25599,2.25599,10000000.0
2009-05-08 01:55:00,2.25556,2.25577,2.2555,2.2555,9000000.0
2009-05-08 01:56:00,2.25523,2.25523,2.25293,2.25431,10000000.0
2009-05-08 01:57:00,2.25456,2.25555,2.25456,2.25555,9000000.0
2009-05-08 01:58:00,2.25538,2.25538,2.25443,2.25443,8000000.0
2009-05-08 01:59:00,2.25397,2.25422,2.25397,2.25405,7000000.0
2009-05-08 02:00:00,2.25384,2.25388,2.25369,2.25374,11000000.0
2009-05-08 02:01:00,2.25379,2.25394,2.2536,2.25394,10000000.0
2009-05-08 02:02:00,2.25497,2.25497,2.2538,2.2538,13000000.0
2009-05-08 02:03:00,2.25351,2.25429,2.25351,2.25429,17000000.0
2009-05-08 02:04:00,2.25433,2.25459,2.25433,2.25443,12000000.0
2009-05-08 02:05:00,2.25466,2.25466,2.25398,2.25457,9000000.0
2009-05-08 02:06:00,2.2545,2.25466,2.25416,2.25416,7000000.0
2009-05-08 02:07:00,2.25412,2.25412,2.25398,2.25398,13000000.0
2009-05-08 02:08:00,2.25404,2.25408,2.25393,2.25393,16000000.0
2009-05-08 02:09:00,2.25419,2.25448,2.25419,2.25427,10000000.0
2009-05-08 02:10:00,2.25423,2.25488,2.25423,2.25488,8000000.0
2009-05-08 02:11:00,2.25455,2.25467,2.25453,2.25453,7000000.0
2009-05-08 02:12:00,2.25435,2.25443,2.25419,2.25436,14000000.0
2009-05-08 02:13:00,2.25406,2.25412,2.25381,2.25381,7000000.0
2009-05-08 02:14:00,2.2531,2.25339,2.25302,2.25339,7000000.0
2009-05-08 02:15:00,2.25306,2.25388,2.25298,2.25388,7000000.0
2009-05-08 02:16:00,2.25376,2.25376,2.25308,2.25308,8000000.0
2009-05-08 02:17:00,2.25262,2.25265,2.25257,2.2526,7000000.0
2009-05-08 02:18:00,2.25275,2.253,2.25275,2.25291,11000000.0
2009-05-08 02:19:00,2.25294,2.25303,2.25294,2.25301,7000000.0
2009-05-08 02:20:00,2.25291,2.25314,2.25284,2.25284,12000000.0
2009-05-08 02:21:00,2.25328,2.25352,2.2531,2.25352,12000000.0
2009-05-08 02:22:00,2.25312,2.25312,2.25248,2.25248,7000000.0
2009-05-08 02:23:00,2.25223,2.25264,2.25215,2.25264,9000000.0
2009-05-08 02:24:00,2.25264,2.25274,2.2523,2.25274,8000000.0
2009-05-08 02:25:00,2.25286,2.25286,2.25273,2.25273,16000000.0
2009-05-08 02:26:00,2.25246,2.25303,2.25246,2.25296,20000000.0
2009-05-08 02:27:00,2.25296,2.25296,2.25273,2.25282,18000000.0
2009-05-08 02:28:00,2.25299,2.25315,2.25273,2.25276,10000000.0
2009-05-08 02:29:00,2.25317,2.25358,2.25317,2.2535,10000000.0
2009-05-08 02:30:00,2.25325,2.25328,2.25313,2.25326,10000000.0
2009-05-08 02:31:00,2.25328,2.25341,2.25324,2.25336,9000000.0
2009-05-08 02:32:00,2.25346,2.25361,2.25346,2.25361,15000000.0
2009-05-08 02:33:00,2.25354,2.25354,2.25275,2.25275,14000000.0
2009-05-08 02:34:00,2.25234,2.25259,2.25234,2.25246,9000000.0
2009-05-08 02:35:00,2.25265,2.25268,2.25229,2.25229,7000000.0
2009-05-08 02:36:00,2.25238,2.25247,2.25232,2.2524,11000000.0
2009-05-08 02:37:00,2.25254,2.25254,2.2521,2.2521,7000000.0
2009-05-08 02:38:00,2.25225,2.2526,2.25225,2.25255,7000000.0
2009-05-08 02:39:00,2.2523,2.25282,2.2523,2.25282,13000000.0
2009-05-08 02:40:00,2.25304,2.25304,2.25254,2.25254,11000000.0
2009-05-08 02:41:00,2.25247,2.25255,2.25202,2.25202,8000000.0
2009-05-08 02:42:00,2.25151,2.25165,2.25128,2.25128,10000000.0
2009-05-08 02:43:00,2.2512,2.2512,2.25091,2.25115,8000000.0
2009-05-08 02:44:00,2.25122,2.25136,2.2511,2.2511,10000000.0
2009-05-08 02:45:00,2.25142,2.25142,2.25111,2.25138,10000000.0
2009-05-08 02:46:00,2.25151,2.2516,2.25143,2.25152,10000000.0
2009-05-08 02:47:00,2.25176,2.2532,2.25176,2.2532,8000000.0
2009-05-08 02:48:00,2.2528,2.25291,2.25271,2.25281,11000000.0
2009-05-08 02:49:00,2.25212,2.25212,2.25147,2.25151,10000000.0
2009-05-08 02:50:00,2.25139,2.25145,2.25126,2.25139,5000000.0
2009-05-08 02:51:00,2.25147,2.25147,2.2512,2.2512,5000000.0
2009-05-08 02:52:00,2.25102,2.25133,2.25102,2.25133,8000000.0
2009-05-08 02:53:00,2.25139,2.25182,2.25136,2.25182,8000000.0
2009-05-08 02:54:00,2.25271,2.25355,2.25271,2.25355,7000000.0
2009-05-08 02:55:00,2.25324,2.25327,2.25279,2.25327,8000000.0
2009-05-08 02:56:00,2.25305,2.25407,2.25305,2.25371,7000000.0
2009-05-08 02:57:00,2.25308,2.25341,2.25288,2.25335,8000000.0
2009-05-08 02:58:00,2.25351,2.25396,2.25351,2.25377,12000000.0
2009-05-08 02:59:00,2.2538,2.25412,2.2538,2.254,19000000.0
2009-05-08 03:00:00,2.25403,2.25505,2.25403,2.25485,7000000.0
2009-05-08 03:01:00,2.25486,2.25507,2.25486,2.25507,10000000.0
2009-05-08 03:02:00,2.25527,2.25529,2.25486,2.25529,7000000.0
2009-05-08 03:03:00,2.2558,2.25619,2.25532,2.25532,11000000.0
2009-05-08 03:04:00,2.25591,2.25591,2.25511,2.25511,7000000.0
2009-05-08 03:05:00,2.25549,2.25582,2.25542,2.25557,10000000.0
2009-05-08 03:06:00,2.25647,2.25682,2.25619,2.25678,11000000.0
2009-05-08 03:07:00,2.25639,2.25676,2.25639,2.25657,11000000.0
2009-05-08 03:08:00,2.25656,2.25677,2.25647,2.25677,8000000.0
2009-05-08 03:09:00,2.25728,2.25768,2.25722,2.25751,10000000.0
2009-05-08 03:10:00,2.25764,2.25764,2.25688,2.25688,10000000.0
2009-05-08 03:11:00,2.2564,2.2564,2.25575,2.25575,8000000.0
2009-05-08 03:12:00,2.25543,2.25543,2.25499,2.25499,7000000.0
2009-05-08 03:13:00,2.25504,2.25532,2.25504,2.25532,10000000.0
2009-05-08 03:14:00,2.25539,2.25606,2.25539,2.25565,16000000.0
2009-05-08 03:15:00,2.25598,2.2561,2.25548,2.2561,11000000.0
2009-05-08 03:16:00,2.25605,2.25665,2.25605,2.25664,5000000.0
2009-05-08 03:17:00,2.25687,2.25687,2.25663,2.25676,8000000.0
2009-05-08 03:18:00,2.25645,2.25672,2.25642,2.25672,6000000.0
2009-05-08 03:19:00,2.25662,2.25668,2.25642,2.25642,7000000.0
2009-05-08 03:20:00,2.25661,2.25703,2.25661,2.25703,7000000.0
2009-05-08 03:21:00,2.25705,2.25717,2.25697,2.25704,7000000.0
2009-05-08 03:22:00,2.25719,2.25719,2.25526,2.25709,8000000.0
2009-05-08 03:23:00,2.25716,2.25736,2.25716,2.25719,9000000.0
2009-05-08 03:24:00,2.2573,2.25747,2.25672,2.25672,7000000.0
2009-05-08 03:25:00,2.25653,2.25738,2.25637,2.25641,23000000.0
2009-05-08 03:26:00,2.25473,2.25473,2.2544,2.25451,9000000.0
2009-05-08 03:27:00,2.25407,2.2547,2.25406,2.2547,7000000.0
2009-05-08 03:28:00,2.25469,2.25473,2.25464,2.25472,7000000.0
2009-05-08 03:29:00,2.2551,2.25532,2.25476,2.25532,8000000.0
2009-05-08 03:30:00,2.25646,2.25681,2.25634,2.25634,10000000.0
2009-05-08 03:31:00,2.25684,2.25695,2.25682,2.25682,5000000.0
2009-05-08 03:32:00,2.25652,2.25652,2.25519,2.25519,10000000.0
2009-05-08 03:33:00,2.25514,2.25593,2.25494,2.25593,7000000.0
2009-05-08 03:34:00,2.25592,2.25605,2.25592,2.25605,11000000.0
2009-05-08 03:35:00,2.25647,2.25647,2.25433,2.25433,8000000.0
2009-05-08 03:36:00,2.25476,2.25578,2.25476,2.25578,8000000.0
2009-05-08 03:37:00,2.25582,2.25652,2.25575,2.25652,8000000.0
2009-05-08 03:38:00,2.25669,2.25669,2.25641,2.25644,8000000.0
2009-05-08 03:39:00,2.25673,2.25691,2.25654,2.25654,10000000.0
2009-05-08 03:40:00,2.2563,2.25663,2.25624,2.25624,10000000.0
2009-05-08 03:41:00,2.25619,2.25622,2.25616,2.25616,8000000.0
2009-05-08 03:42:00,2.25658,2.25664,2.25632,2.25633,7000000.0
2009-05-08 03:43:00,2.25599,2.25613,2.25588,2.25588,9000000.0
2009-05-08 03:44:00,2.25583,2.25601,2.25583,2.25595,9000000.0
2009-05-08 03:45:00,2.25615,2.25615,2.25539,2.25539,7000000.0
2009-05-08 03:46:00,2.25537,2.25557,2.25499,2.25499,8000000.0
2009-05-08 03:47:00,2.2549,2.25519,2.25467,2.25519,9000000.0
2009-05-08 03:48:00,2.2546,2.2546,2.25418,2.25429,10000000.0
2009-05-08 03:49:00,2.25424,2.2543,2.25411,2.25411,23000000.0
2009-05-08 03:50:00,2.25466,2.2551,2.25466,2.25496,7000000.0
2009-05-08 03:51:00,2.25462,2.25475,2.25413,2.25475,8000000.0
2009-05-08 03:52:00,2.25496,2.2556,2.25491,2.2556,9000000.0
2009-05-08 03:53:00,2.25544,2.25544,2.25474,2.25481,8000000.0
2009-05-08 03:54:00,2.25505,2.25668,2.25505,2.25668,9000000.0
2009-05-08 03:55:00,2.25646,2.25662,2.25644,2.25662,10000000.0
2009-05-08 03:56:00,2.25656,2.25692,2.25656,2.25692,12000000.0
2009-05-08 03:57:00,2.25714,2.2575,2.25714,2.2575,9000000.0
2009-05-08 03:58:00,2.25741,2.25753,2.25691,2.25691,8000000.0
2009-05-08 03:59:00,2.25656,2.25656,2.25633,2.25633,7000000.0
2009-05-08 04:00:00,2.25658,2.25674,2.25618,2.25674,18000000.0
2009-05-08 04:01:00,2.25739,2.25787,2.25739,2.25787,8000000.0
2009-05-08 04:02:00,2.25834,2.25895,2.25834,2.25895,25000000.0
2009-05-08 04:03:00,2.25887,2.25896,2.25864,2.25864,12000000.0
2009-05-08 04:04:00,2.25862,2.25862,2.25815,2.25815,9000000.0
2009-05-08 04:05:00,2.25782,2.25809,2.25743,2.25743,7000000.0
2009-05-08 04:06:00,2.25764,2.25785,2.2576,2.25767,11000000.0
2009-05-08 04:07:00,2.25737,2.2578,2.25737,2.2578,7000000.0
2009-05-08 04:08:00,2.25822,2.25824,2.25759,2.25759,10000000.0
2009-05-08 04:09:00,2.25709,2.25734,2.25707,2.25734,5000000.0
2009-05-08 04:10:00,2.25732,2.25732,2.25674,2.25674,9000000.0
2009-05-08 04:11:00,2.25671,2.25671,2.25617,2.25617,7000000.0
2009-05-08 04:12:00,2.25612,2.25639,2.25612,2.25637,11000000.0
2009-05-08 04:13:00,2.25622,2.25657,2.25599,2.25599,8000000.0
2009-05-08 04:14:00,2.25566,2.25567,2.25526,2.25534,7000000.0
2009-05-08 04:15:00,2.25491,2.25516,2.25491,2.25507,8000000.0
2009-05-08 04:16:00,2.25468,2.25488,2.25467,2.25488,8000000.0
2009-05-08 04:17:00,2.25511,2.25522,2.2551,2.25518,19000000.0
2009-05-08 04:18:00,2.25508,2.25522,2.25507,2.25522,8000000.0
2009-05-08 04:19:00,2.25507,2.25529,2.25491,2.25529,21000000.0
2009-05-08 04:20:00,2.25537,2.25565,2.25485,2.25485,11000000.0
2009-05-08 04:21:00,2.25458,2.25497,2.25439,2.25497,7000000.0
2009-05-08 04:22:00,2.25588,2.25597,2.25582,2.25582,8000000.0
2009-05-08 04:23:00,2.25582,2.25582,2.25547,2.25547,9000000.0
2009-05-08 04:24:00,2.2556,2.25608,2.25535,2.25535,12000000.0
2009-05-08 04:25:00,2.25544,2.25554,2.25519,2.25519,9000000.0
2009-05-08 04:26:00,2.25531,2.25672,2.25531,2.25664,8000000.0
2009-05-08 04:27:00,2.25661,2.25679,2.25626,2.25678,9000000.0
2009-05-08 04:28:00,2.25778,2.25778,2.25681,2.2575,14000000.0
2009-05-08 04:29:00,2.25744,2.25767,2.25744,2.25761,16000000.0
2009-05-08 04:30:00,2.25752,2.25752,2.25703,2.25703,25000000.0
2009-05-08 04:31:00,2.25721,2.25733,2.25721,2.25733,5000000.0
2009-05-08 04:32:00,2.25747,2.25754,2.25695,2.25695,10000000.0
2009-05-08 04:33:00,2.25693,2.25694,2.25672,2.25672,10000000.0
2009-05-08 04:34:00,2.25642,2.25645,2.25557,2.25566,15000000.0
2009-05-08 04:35:00,2.25516,2.25529,2.25493,2.25493,9000000.0
2009-05-08 04:36:00,2.2551,2.25527,2.2551,2.25514,7000000.0
2009-05-08 04:37:00,2.2551,2.25543,2.25509,2.25509,7000000.0
2009-05-08 04:38:00,2.2549,2.25526,2.25488,2.25526,10000000.0
2009-05-08 04:39:00,2.25596,2.25607,2.25595,2.25607,5000000.0
2009-05-08 04:40:00,2.25606,2.25608,2.25589,2.25601,11000000.0
2009-05-08 04:41:00,2.25622,2.25622,2.25592,2.25612,9000000.0
2009-05-08 04:42:00,2.25588,2.25594,2.25587,2.25594,11000000.0
2009-05-08 04:43:00,2.25619,2.25719,2.25609,2.25719,9000000.0
2009-05-08 04:44:00,2.25663,2.25674,2.25663,2.25674,8000000.0
2009-05-08 04:45:00,2.25695,2.2571,2.25688,2.25696,9000000.0
2009-05-08 04:46:00,2.25678,2.25688,2.25675,2.25682,7000000.0
2009-05-08 04:47:00,2.25676,2.25676,2.2556,2.2556,8000000.0
2009-05-08 04:48:00,2.25517,2.25517,2.25499,2.25499,7000000.0
2009-05-08 04:49:00,2.25481,2.25591,2.25481,2.25591,6000000.0
2009-05-08 04:50:00,2.25469,2.25472,2.25447,2.25472,7000000.0
2009-05-08 04:51:00,2.25442,2.25442,2.25377,2.25377,15000000.0
2009-05-08 04:52:00,2.25349,2.25439,2.25349,2.25415,9000000.0
2009-05-08 04:53:00,2.25433,2.25433,2.25381,2.25381,8000000.0
2009-05-08 04:54:00,2.25324,2.25324,2.25294,2.25294,11000000.0
2009-05-08 04:55:00,2.25277,2.25279,2.25258,2.25258,11000000.0
2009-05-08 04:56:00,2.25304,2.25411,2.25304,2.25317,12000000.0
2009-05-08 04:57:00,2.25304,2.25332,2.25304,2.25322,8000000.0
2009-05-08 04:58:00,2.25322,2.25333,2.25305,2.25333,9000000.0
2009-05-08 04:59:00,2.25364,2.25385,2.25364,2.25366,12000000.0
2009-05-08 05:00:00,2.25368,2.25423,2.25366,2.25423,9000000.0
2009-05-08 05:01:00,2.25443,2.2546,2.25443,2.25457,7000000.0
2009-05-08 05:02:00,2.2546,2.25585,2.2546,2.25585,7000000.0
2009-05-08 05:03:00,2.25655,2.25655,2.25635,2.25636,8000000.0
2009-05-08 05:04:00,2.25626,2.25626,2.25606,2.25618,9000000.0
2009-05-08 05:05:00,2.25622,2.25632,2.25622,2.25626,13000000.0
2009-05-08 05:06:00,2.25633,2.25644,2.25629,2.25637,8000000.0
2009-05-08 05:07:00,2.25619,2.25654,2.25539,2.25654,10000000.0
2009-05-08 05:08:00,2.25664,2.25721,2.25652,2.25721,6000000.0
2009-05-08 05:09:00,2.25857,2.25876,2.25846,2.25846,16000000.0
2009-05-08 05:10:00,2.25836,2.25838,2.25811,2.25811,12000000.0
2009-05-08 05:11:00,2.25806,2.25845,2.25806,2.25841,11000000.0
2009-05-08 05:12:00,2.25887,2.25887,2.25842,2.25842,16000000.0
2009-05-08 05:13:00,2.25834,2.25889,2.25834,2.25889,9000000.0
2009-05-08 05:14:00,2.25876,2.25882,2.25873,2.25873,12000000.0
2009-05-08 05:15:00,2.25866,2.25879,2.25866,2.25879,8000000.0
2009-05-08 05:16:00,2.25815,2.25837,2.25799,2.25799,11000000.0
2009-05-08 05:17:00,2.25788,2.25791,2.25773,2.2578,9000000.0
2009-05-08 05:18:00,2.25809,2.25809,2.25783,2.25785,16000000.0
2009-05-08 05:19:00,2.2578,2.258,2.25768,2.25774,9000000.0
2009-05-08 05:20:00,2.25774,2.25784,2.25772,2.25772,11000000.0
2009-05-08 05:21:00,2.2578,2.25783,2.25753,2.25783,15000000.0
2009-05-08 05:22:00,2.25797,2.25818,2.25797,2.25815,28000000.0
2009-05-08 05:23:00,2.25806,2.25832,2.25777,2.25777,26000000.0
2009-05-08 05:24:00,2.25774,2.25805,2.25774,2.25783,27000000.0
2009-05-08 05:25:00,2.25775,2.25775,2.25724,2.25724,47000000.0
2009-05-08 05:26:00,2.25738,2.25757,2.25717,2.25755,38000000.0
2009-05-08 05:27:00,2.25764,2.25764,2.25738,2.25742,7000000.0
2009-05-08 05:28:00,2.25723,2.25723,2.25659,2.25659,22000000.0
2009-05-08 05:29:00,2.2563,2.2563,2.25603,2.25603,11000000.0
2009-05-08 05:30:00,2.25644,2.25656,2.25644,2.25656,7000000.0
2009-05-08 05:31:00,2.25677,2.25681,2.2566,2.2566,10000000.0
2009-05-08 05:32:00,2.25666,2.25725,2.25666,2.25725,10000000.0
2009-05-08 05:33:00,2.25735,2.25756,2.25724,2.25756,8000000.0
2009-05-08 05:34:00,2.25764,2.25777,2.25764,2.25771,8000000.0
2009-05-08 05:35:00,2.25762,2.25781,2.25762,2.25768,10000000.0
2009-05-08 05:36:00,2.2578,2.2579,2.2578,2.25782,15000000.0
2009-05-08 05:37:00,2.25782,2.25782,2.25771,2.25772,11000000.0
2009-05-08 05:38:00,2.25794,2.258,2.25741,2.25741,11000000.0
2009-05-08 05:39:00,2.25736,2.25744,2.25709,2.25744,7000000.0
2009-05-08 05:40:00,2.25793,2.25796,2.25744,2.25779,7000000.0
2009-05-08 05:41:00,2.25764,2.25767,2.25743,2.25767,9000000.0
2009-05-08 05:42:00,2.25794,2.25794,2.25659,2.2569,16000000.0
2009-05-08 05:43:00,2.25777,2.25777,2.25726,2.25733,8000000.0
2009-05-08 05:44:00,2.25706,2.25706,2.25659,2.25659,9000000.0
2009-05-08 05:45:00,2.25653,2.25682,2.25653,2.25675,13000000.0
2009-05-08 05:46:00,2.25682,2.25701,2.25682,2.25701,10000000.0
2009-05-08 05:47:00,2.25704,2.25704,2.25694,2.25701,15000000.0
2009-05-08 05:48:00,2.25668,2.25668,2.25657,2.25665,11000000.0
2009-05-08 05:49:00,2.25667,2.25668,2.25663,2.25663,8000000.0
2009-05-08 05:50:00,2.25655,2.2567,2.25604,2.25654,13000000.0
2009-05-08 05:51:00,2.25607,2.25644,2.25598,2.25598,30000000.0
2009-05-08 05:52:00,2.25644,2.25644,2.25637,2.25642,15000000.0
2009-05-08 05:53:00,2.25634,2.25635,2.25631,2.25635,8000000.0
2009-05-08 05:54:00,2.25612,2.25639,2.25612,2.25639,16000000.0
2009-05-08 05:55:00,2.25623,2.25653,2.25623,2.25653,11000000.0
2009-05-08 05:56:00,2.25682,2.25682,2.25655,2.25675,33000000.0
2009-05-08 05:57:00,2.25673,2.25673,2.25638,2.25638,11000000.0
2009-05-08 05:58:00,2.25634,2.25658,2.25634,2.25658,19000000.0
2009-05-08 05:59:00,2.2569,2.25742,2.2569,2.25742,12000000.0
2009-05-08 06:00:00,2.25775,2.25816,2.25775,2.2581,25000000.0
2009-05-08 06:01:00,2.25803,2.25826,2.25713,2.25764,16000000.0
2009-05-08 06:02:00,2.25786,2.25786,2.25746,2.25746,13000000.0
2009-05-08 06:03:00,2.25744,2.25757,2.2574,2.2575,22000000.0
2009-05-08 06:04:00,2.25761,2.25764,2.25753,2.25753,11000000.0
2009-05-08 06:05:00,2.25755,2.25764,2.25755,2.25761,9000000.0
2009-05-08 06:06:00,2.25716,2.25716,2.25666,2.25666,8000000.0
2009-05-08 06:07:00,2.25577,2.25588,2.25524,2.25588,10000000.0
2009-05-08 06:08:00,2.2559,2.2559,2.25512,2.25512,8000000.0
2009-05-08 06:09:00,2.25504,2.25514,2.25504,2.25507,10000000.0
2009-05-08 06:10:00,2.25507,2.25507,2.25491,2.25494,8000000.0
2009-05-08 06:11:00,2.25502,2.25543,2.25502,2.25543,7000000.0
2009-05-08 06:12:00,2.25561,2.25632,2.25561,2.25632,10000000.0
2009-05-08 06:13:00,2.25642,2.25662,2.25642,2.25643,15000000.0
2009-05-08 06:14:00,2.25637,2.2566,2.256,2.256,10000000.0
2009-05-08 06:15:00,2.25632,2.25633,2.25617,2.25625,18000000.0
2009-05-08 06:16:00,2.25587,2.25587,2.25525,2.25525,11000000.0
2009-05-08 06:17:00,2.25508,2.25508,2.25491,2.25497,7000000.0
2009-05-08 06:18:00,2.25493,2.25493,2.25388,2.25455,13000000.0
2009-05-08 06:19:00,2.25462,2.25485,2.25451,2.25451,12000000.0
2009-05-08 06:20:00,2.25427,2.25428,2.25415,2.25415,18000000.0
2009-05-08 06:21:00,2.25425,2.25558,2.25425,2.25558,26000000.0
2009-05-08 06:22:00,2.25559,2.25569,2.25549,2.25561,10000000.0
2009-05-08 06:23:00,2.2554,2.25553,2.2554,2.25547,11000000.0
2009-05-08 06:24:00,2.25546,2.25593,2.25546,2.25593,11000000.0
2009-05-08 06:25:00,2.256,2.25656,2.25575,2.25575,10000000.0
2009-05-08 06:26:00,2.25506,2.25509,2.2548,2.2548,7000000.0
2009-05-08 06:27:00,2.25455,2.25483,2.2543,2.2546,8000000.0
2009-05-08 06:28:00,2.2543,2.25444,2.25413,2.25444,7000000.0
2009-05-08 06:29:00,2.25475,2.25554,2.25475,2.25554,9000000.0
2009-05-08 06:30:00,2.25581,2.25581,2.2552,2.2552,11000000.0
2009-05-08 06:31:00,2.25484,2.25572,2.25484,2.25572,20000000.0
2009-05-08 06:32:00,2.25559,2.25559,2.25489,2.25489,31000000.0
2009-05-08 06:33:00,2.25473,2.25475,2.25447,2.25474,17000000.0
2009-05-08 06:34:00,2.25464,2.25466,2.25435,2.25466,9000000.0
2009-05-08 06:35:00,2.25286,2.25286,2.25181,2.25255,8000000.0
2009-05-08 06:36:00,2.25274,2.25424,2.25254,2.25424,10000000.0
2009-05-08 06:37:00,2.25453,2.25453,2.25384,2.25384,7000000.0
2009-05-08 06:38:00,2.25341,2.2537,2.2534,2.2537,8000000.0
2009-05-08 06:39:00,2.2537,2.2537,2.25221,2.25221,12000000.0
2009-05-08 06:40:00,2.25351,2.25407,2.25351,2.25388,7000000.0
2009-05-08 06:41:00,2.25326,2.25416,2.25315,2.25416,7000000.0
2009-05-08 06:42:00,2.25403,2.25403,2.25234,2.25234,7000000.0
2009-05-08 06:43:00,2.25155,2.25176,2.25087,2.25167,9000000.0
2009-05-08 06:44:00,2.251,2.25212,2.251,2.25212,11000000.0
2009-05-08 06:45:00,2.25227,2.25239,2.2522,2.2522,8000000.0
2009-05-08 06:46:00,2.25249,2.25258,2.25249,2.25253,8000000.0
2009-05-08 06:47:00,2.25264,2.25264,2.25044,2.25226,8000000.0
2009-05-08 06:48:00,2.25219,2.25219,2.25182,2.25193,8000000.0
2009-05-08 06:49:00,2.25197,2.25201,2.25187,2.25198,9000000.0
2009-05-08 06:50:00,2.25212,2.25272,2.25208,2.25208,9000000.0
2009-05-08 06:51:00,2.2517,2.25182,2.25158,2.25182,11000000.0
2009-05-08 06:52:00,2.25203,2.25203,2.25171,2.25171,7000000.0
2009-05-08 06:53:00,2.25122,2.25128,2.25045,2.25045,8000000.0
2009-05-08 06:54:00,2.25078,2.25092,2.25069,2.25086,11000000.0
2009-05-08 06:55:00,2.25101,2.25266,2.25101,2.25266,8000000.0
2009-05-08 06:56:00,2.25302,2.25372,2.25302,2.25359,13000000.0
2009-05-08 06:57:00,2.25326,2.25329,2.25297,2.25329,18000000.0
2009-05-08 06:58:00,2.25338,2.25338,2.25325,2.25327,16000000.0
2009-05-08 06:59:00,2.25365,2.25375,2.25361,2.25371,11000000.0
2009-05-08 07:00:00,2.25373,2.25374,2.2536,2.2536,8000000.0
2009-05-08 07:01:00,2.25328,2.2533,2.25319,2.2533,14000000.0
2009-05-08 07:02:00,2.25328,2.25365,2.25328,2.25365,18000000.0
2009-05-08 07:03:00,2.2539,2.25518,2.2539,2.25518,8000000.0
2009-05-08 07:04:00,2.25499,2.25499,2.25268,2.25268,8000000.0
2009-05-08 07:05:00,2.25151,2.25162,2.25085,2.25132,10000000.0
2009-05-08 07:06:00,2.25041,2.25048,2.24954,2.24954,8000000.0
2009-05-08 07:07:00,2.24948,2.25072,2.24948,2.25072,15000000.0
2009-05-08 07:08:00,2.25025,2.25025,2.24962,2.24962,18000000.0
2009-05-08 07:09:00,2.24963,2.24963,2.24892,2.24892,8000000.0
2009-05-08 07:10:00,2.24982,2.25019,2.24982,2.25019,18000000.0
2009-05-08 07:11:00,2.25018,2.25018,2.24969,2.24969,11000000.0
2009-05-08 07:12:00,2.24975,2.25038,2.24975,2.25038,11000000.0
2009-05-08 07:13:00,2.25062,2.25087,2.25062,2.25071,9000000.0
2009-05-08 07:14:00,2.25029,2.25029,2.24979,2.24981,12000000.0
2009-05-08 07:15:00,2.2499,2.25066,2.2499,2.25066,7000000.0
2009-05-08 07:16:00,2.25065,2.25194,2.25065,2.25194,12000000.0
2009-05-08 07:17:00,2.2519,2.25366,2.2519,2.25323,15000000.0
2009-05-08 07:18:00,2.25328,2.25371,2.25328,2.25371,8000000.0
2009-05-08 07:19:00,2.25318,2.25322,2.2531,2.25322,7000000.0
2009-05-08 07:20:00,2.25268,2.25295,2.25268,2.25293,9000000.0
2009-05-08 07:21:00,2.25317,2.2533,2.25297,2.25321,10000000.0
2009-05-08 07:22:00,2.25202,2.25202,2.25161,2.25161,7000000.0
2009-05-08 07:23:00,2.25211,2.25296,2.25211,2.25295,11000000.0
2009-05-08 07:24:00,2.25299,2.25336,2.25298,2.25308,23000000.0
2009-05-08 07:25:00,2.25288,2.25297,2.25278,2.25294,28000000.0
2009-05-08 07:26:00,2.253,2.253,2.25281,2.25293,14000000.0
2009-05-08 07:27:00,2.25284,2.25313,2.25284,2.25284,20000000.0
2009-05-08 07:28:00,2.25326,2.2539,2.25326,2.25384,17000000.0
2009-05-08 07:29:00,2.254,2.25403,2.25367,2.2537,27000000.0
2009-05-08 07:30:00,2.25363,2.25375,2.25356,2.25373,20000000.0
2009-05-08 07:31:00,2.25339,2.25339,2.25205,2.25205,7000000.0
2009-05-08 07:32:00,2.25225,2.25264,2.25225,2.25264,11000000.0
2009-05-08 07:33:00,2.25266,2.25282,2.25261,2.25264,22000000.0
2009-05-08 07:34:00,2.2525,2.2525,2.25167,2.25236,16000000.0
2009-05-08 07:35:00,2.25236,2.25268,2.25208,2.25208,15000000.0
2009-05-08 07:36:00,2.25256,2.25271,2.25241,2.25241,8000000.0
2009-05-08 07:37:00,2.25281,2.25281,2.25215,2.25215,12000000.0
2009-05-08 07:38:00,2.25204,2.2521,2.25201,2.25204,7000000.0
2009-05-08 07:39:00,2.252,2.2526,2.252,2.2525,14000000.0
2009-05-08 07:40:00,2.25282,2.25282,2.25121,2.25121,9000000.0
2009-05-08 07:41:00,2.25102,2.25102,2.25074,2.25086,24000000.0
2009-05-08 07:42:00,2.25124,2.25132,2.25106,2.25117,17000000.0
2009-05-08 07:43:00,2.25124,2.25148,2.2512,2.2512,22000000.0
2009-05-08 07:44:00,2.2512,2.2512,2.25075,2.25075,10000000.0
2009-05-08 07:45:00,2.25084,2.25117,2.25084,2.25117,15000000.0
2009-05-08 07:46:00,2.25213,2.25213,2.25181,2.25193,17000000.0
2009-05-08 07:47:00,2.25074,2.25094,2.25074,2.25085,15000000.0
2009-05-08 07:48:00,2.25068,2.25098,2.25035,2.25035,10000000.0
2009-05-08 07:49:00,2.2507,2.25093,2.2507,2.25093,20000000.0
2009-05-08 07:50:00,2.25077,2.25087,2.2505,2.25073,17000000.0
2009-05-08 07:51:00,2.25071,2.25083,2.25054,2.25056,15000000.0
2009-05-08 07:52:00,2.2505,2.25063,2.25022,2.25046,29000000.0
2009-05-08 07:53:00,2.25047,2.25097,2.25047,2.25097,13000000.0
2009-05-08 07:54:00,2.25113,2.25149,2.25113,2.25116,23000000.0
2009-05-08 07:55:00,2.25064,2.25095,2.25055,2.25056,27000000.0
2009-05-08 07:56:00,2.2507,2.25097,2.2507,2.25079,18000000.0
2009-05-08 07:57:00,2.25102,2.25237,2.25102,2.25237,20000000.0
2009-05-08 07:58:00,2.25273,2.25288,2.25273,2.25279,13000000.0
2009-05-08 07:59:00,2.25265,2.25265,2.25237,2.25237,23000000.0
2009-05-08 08:00:00,2.25236,2.25236,2.2522,2.25225,31000000.0
2009-05-08 08:01:00,2.25221,2.25259,2.25221,2.25259,13000000.0
2009-05-08 08:02:00,2.25273,2.25324,2.25264,2.25324,12000000.0
2009-05-08 08:03:00,2.2534,2.25345,2.25333,2.25336,20000000.0
2009-05-08 08:04:00,2.25331,2.25347,2.25322,2.25335,30000000.0
2009-05-08 08:05:00,2.25327,2.25377,2.25327,2.25338,9000000.0
2009-05-08 08:06:00,2.25334,2.25416,2.25334,2.2541,21000000.0
2009-05-08 08:07:00,2.2543,2.25442,2.2543,2.25442,15000000.0
2009-05-08 08:08:00,2.25433,2.25433,2.254,2.254,25000000.0
2009-05-08 08:09:00,2.25388,2.25412,2.25355,2.25376,23000000.0
2009-05-08 08:10:00,2.25407,2.25409,2.25384,2.25399,27000000.0
2009-05-08 08:11:00,2.25431,2.25487,2.25431,2.25487,18000000.0
2009-05-08 08:12:00,2.25493,2.25493,2.25473,2.25475,22000000.0
2009-05-08 08:13:00,2.25455,2.25455,2.25375,2.25378,18000000.0
2009-05-08 08:14:00,2.25393,2.25441,2.25393,2.25426,33000000.0
2009-05-08 08:15:00,2.25449,2.25474,2.25449,2.25474,21000000.0
2009-05-08 08:16:00,2.25466,2.25466,2.25423,2.2544,21000000.0
2009-05-08 08:17:00,2.25389,2.25389,2.25235,2.25235,19000000.0
2009-05-08 08:18:00,2.25223,2.25223,2.25085,2.25085,17000000.0
2009-05-08 08:19:00,2.25062,2.25121,2.25061,2.25061,16000000.0
2009-05-08 08:20:00,2.25007,2.25008,2.24952,2.24952,13000000.0
2009-05-08 08:21:00,2.24946,2.24961,2.24916,2.24916,18000000.0
2009-05-08 08:22:00,2.24919,2.25021,2.24919,2.25021,26000000.0
2009-05-08 08:23:00,2.25033,2.25098,2.25004,2.25098,16000000.0
2009-05-08 08:24:00,2.2513,2.2513,2.25097,2.25108,28000000.0
2009-05-08 08:25:00,2.25101,2.25155,2.25101,2.25155,49000000.0
2009-05-08 08:26:00,2.25171,2.25205,2.25148,2.25205,14000000.0
2009-05-08 08:27:00,2.25208,2.25211,2.25183,2.25185,31000000.0
2009-05-08 08:28:00,2.25168,2.25189,2.25129,2.25129,28000000.0
2009-05-08 08:29:00,2.25115,2.2517,2.2511,2.2517,32000000.0
2009-05-08 08:30:00,2.25155,2.25197,2.25155,2.25168,28000000.0
2009-05-08 08:31:00,2.25169,2.25181,2.25148,2.25181,40000000.0
2009-05-08 08:32:00,2.25241,2.25241,2.25216,2.2524,51000000.0
2009-05-08 08:33:00,2.25177,2.25274,2.25177,2.25274,48000000.0
2009-05-08 08:34:00,2.25224,2.25224,2.25116,2.25141,49000000.0
2009-05-08 08:35:00,2.25149,2.25202,2.25124,2.25124,39000000.0
2009-05-08 08:36:00,2.25154,2.25166,2.25142,2.25142,12000000.0
2009-05-08 08:37:00,2.25149,2.25167,2.25139,2.25166,25000000.0
2009-05-08 08:38:00,2.25163,2.25187,2.25163,2.25187,21000000.0
2009-05-08 08:39:00,2.25189,2.25191,2.25166,2.25166,23000000.0
2009-05-08 08:40:00,2.25138,2.25138,2.25109,2.25128,36000000.0
2009-05-08 08:41:00,2.25142,2.25156,2.2514,2.25156,30000000.0
2009-05-08 08:42:00,2.25169,2.25171,2.2515,2.25171,17000000.0
2009-05-08 08:43:00,2.25179,2.25206,2.25171,2.25206,23000000.0
2009-05-08 08:44:00,2.25208,2.25208,2.25185,2.25192,17000000.0
2009-05-08 08:45:00,2.25202,2.25215,2.25177,2.25177,37000000.0
2009-05-08 08:46:00,2.25239,2.25286,2.25217,2.25233,23000000.0
2009-05-08 08:47:00,2.25245,2.25274,2.25174,2.25174,25000000.0
2009-05-08 08:48:00,2.25163,2.25205,2.25163,2.25205,36000000.0
2009-05-08 08:49:00,2.25226,2.25227,2.25183,2.25189,27000000.0
2009-05-08 08:50:00,2.25225,2.25225,2.25142,2.25142,56000000.0
2009-05-08 08:51:00,2.25172,2.25188,2.25119,2.25119,32000000.0
2009-05-08 08:52:00,2.2517,2.25185,2.2515,2.25185,39000000.0
2009-05-08 08:53:00,2.25242,2.25381,2.25242,2.25342,63000000.0
2009-05-08 08:54:00,2.25284,2.25284,2.25259,2.25277,42000000.0
2009-05-08 08:55:00,2.25268,2.25273,2.25232,2.25232,55000000.0
2009-05-08 08:56:00,2.25231,2.25231,2.25073,2.25073,21000000.0
2009-05-08 08:57:00,2.25069,2.2512,2.25069,2.2509,23000000.0
2009-05-08 08:58:00,2.25104,2.25143,2.25084,2.25143,18000000.0
2009-05-08 08:59:00,2.25182,2.25182,2.25037,2.25037,12000000.0
2009-05-08 09:00:00,2.25026,2.25044,2.24961,2.24961,26000000.0
2009-05-08 09:01:00,2.24942,2.24968,2.24938,2.24968,19000000.0
2009-05-08 09:02:00,2.25058,2.25151,2.25058,2.25131,15000000.0
2009-05-08 09:03:00,2.25141,2.25174,2.25127,2.25174,16000000.0
2009-05-08 09:04:00,2.2518,2.25318,2.25165,2.25303,22000000.0
2009-05-08 09:05:00,2.25309,2.25309,2.25236,2.25236,11000000.0
2009-05-08 09:06:00,2.2525,2.2525,2.25154,2.25158,31000000.0
2009-05-08 09:07:00,2.25226,2.25258,2.25226,2.25241,33000000.0
2009-05-08 09:08:00,2.25231,2.25266,2.25222,2.25231,17000000.0
2009-05-08 09:09:00,2.25218,2.25224,2.25198,2.25208,37000000.0
2009-05-08 09:10:00,2.25165,2.25168,2.2509,2.25104,31000000.0
2009-05-08 09:11:00,2.25058,2.25058,2.2492,2.24967,26000000.0
2009-05-08 09:12:00,2.2501,2.2501,2.24956,2.24956,41000000.0
2009-05-08 09:13:00,2.24891,2.24908,2.24886,2.24891,61000000.0
2009-05-08 09:14:00,2.24888,2.24888,2.24822,2.24822,57000000.0
2009-05-08 09:15:00,2.24811,2.24811,2.24771,2.24808,33000000.0
2009-05-08 09:16:00,2.24785,2.24797,2.24776,2.24788,39000000.0
2009-05-08 09:17:00,2.24739,2.24819,2.24739,2.24819,40000000.0
2009-05-08 09:18:00,2.24867,2.24867,2.24738,2.248,68000000.0
2009-05-08 09:19:00,2.24863,2.24863,2.24822,2.24849,52000000.0
2009-05-08 09:20:00,2.24845,2.24947,2.24845,2.24947,37000000.0
2009-05-08 09:21:00,2.2489,2.24945,2.2489,2.24901,61000000.0
2009-05-08 09:22:00,2.24916,2.2506,2.24916,2.2506,63000000.0
2009-05-08 09:23:00,2.25043,2.2513,2.25043,2.2513,65000000.0
2009-05-08 09:24:00,2.25079,2.25079,2.24934,2.24974,47000000.0
2009-05-08 09:25:00,2.25034,2.25157,2.25034,2.25083,32000000.0
2009-05-08 09:26:00,2.2515,2.25207,2.25143,2.25166,29000000.0
2009-05-08 09:27:00,2.25143,2.25207,2.25126,2.25126,55000000.0
2009-05-08 09:28:00,2.25131,2.25156,2.25115,2.25156,46000000.0
2009-05-08 09:29:00,2.25178,2.25184,2.25138,2.25138,32000000.0
2009-05-08 09:30:00,2.25115,2.25115,2.25003,2.25003,24000000.0
2009-05-08 09:31:00,2.25051,2.25051,2.2499,2.25024,18000000.0
2009-05-08 09:32:00,2.25029,2.25111,2.25029,2.25107,35000000.0
2009-05-08 09:33:00,2.25046,2.25061,2.25046,2.2505,43000000.0
2009-05-08 09:34:00,2.25027,2.25108,2.25015,2.25105,31000000.0
2009-05-08 09:35:00,2.25133,2.25167,2.25131,2.2514,47000000.0
2009-05-08 09:36:00,2.2515,2.25175,2.25144,2.25169,34000000.0
2009-05-08 09:37:00,2.25165,2.25165,2.25126,2.25136,49000000.0
2009-05-08 09:38:00,2.25176,2.25177,2.25169,2.25171,37000000.0
2009-05-08 09:39:00,2.25163,2.25164,2.25151,2.25164,61000000.0
2009-05-08 09:40:00,2.25163,2.25235,2.25163,2.25227,46000000.0
2009-05-08 09:41:00,2.25245,2.25245,2.2517,2.25219,33000000.0
2009-05-08 09:42:00,2.2523,2.25255,2.2522,2.25255,60000000.0
2009-05-08 09:43:00,2.25222,2.25222,2.25191,2.25194,66000000.0
2009-05-08 09:44:00,2.25197,2.25206,2.25195,2.25199,21000000.0
2009-05-08 09:45:00,2.252,2.25322,2.252,2.25322,22000000.0
2009-05-08 09:46:00,2.25371,2.25395,2.25351,2.25362,30000000.0
2009-05-08 09:47:00,2.25381,2.25417,2.25339,2.25417,24000000.0
2009-05-08 09:48:00,2.25436,2.25436,2.25364,2.25364,34000000.0
2009-05-08 09:49:00,2.25382,2.25417,2.25382,2.25417,26000000.0
2009-05-08 09:50:00,2.25408,2.25444,2.25403,2.25444,34000000.0
2009-05-08 09:51:00,2.25467,2.25467,2.25393,2.25409,56000000.0
2009-05-08 09:52:00,2.25425,2.25436,2.25425,2.25436,38000000.0
2009-05-08 09:53:00,2.25418,2.25418,2.25369,2.25394,32000000.0
2009-05-08 09:54:00,2.25358,2.25374,2.25358,2.25371,36000000.0
2009-05-08 09:55:00,2.25382,2.254,2.25382,2.254,38000000.0
2009-05-08 09:56:00,2.25411,2.25411,2.25394,2.25396,38000000.0
2009-05-08 09:57:00,2.25379,2.25379,2.253,2.253,30000000.0
2009-05-08 09:58:00,2.25298,2.2534,2.25281,2.2534,52000000.0
2009-05-08 09:59:00,2.25361,2.25373,2.25361,2.25373,32000000.0
2009-05-08 10:00:00,2.25412,2.25412,2.25386,2.25386,39000000.0
2009-05-08 10:01:00,2.25372,2.25445,2.25372,2.25438,44000000.0
2009-05-08 10:02:00,2.25412,2.25412,2.25356,2.25356,34000000.0
2009-05-08 10:03:00,2.25377,2.2541,2.25377,2.25399,47000000.0
2009-05-08 10:04:00,2.25379,2.25467,2.25379,2.25467,32000000.0
2009-05-08 10:05:00,2.25507,2.25507,2.25469,2.25469,32000000.0
2009-05-08 10:06:00,2.25429,2.25429,2.25402,2.25414,42000000.0
2009-05-08 10:07:00,2.25424,2.25441,2.25378,2.25378,51000000.0
2009-05-08 10:08:00,2.25375,2.25378,2.25366,2.25375,54000000.0
2009-05-08 10:09:00,2.25388,2.25501,2.25384,2.25501,53000000.0
2009-05-08 10:10:00,2.25559,2.25675,2.25559,2.25675,72000000.0
2009-05-08 10:11:00,2.25705,2.25752,2.25697,2.25752,61000000.0
2009-05-08 10:12:00,2.25726,2.25798,2.25724,2.25798,65000000.0
2009-05-08 10:13:00,2.25838,2.25848,2.25798,2.25798,56000000.0
2009-05-08 10:14:00,2.25792,2.2596,2.25792,2.2596,49000000.0
2009-05-08 10:15:00,2.25845,2.25886,2.25805,2.25886,46000000.0
2009-05-08 10:16:00,2.25887,2.25912,2.2574,2.2574,33000000.0
2009-05-08 10:17:00,2.2569,2.25774,2.2569,2.25774,37000000.0
2009-05-08 10:18:00,2.25787,2.25797,2.25757,2.2578,50000000.0
2009-05-08 10:19:00,2.25785,2.25859,2.25785,2.25859,59000000.0
2009-05-08 10:20:00,2.2585,2.2585,2.25722,2.25722,41000000.0
2009-05-08 10:21:00,2.25684,2.2569,2.25676,2.25676,44000000.0
2009-05-08 10:22:00,2.25678,2.2569,2.25673,2.25677,47000000.0
2009-05-08 10:23:00,2.25676,2.25703,2.25676,2.25697,58000000.0
2009-05-08 10:24:00,2.25709,2.25709,2.25686,2.25686,43000000.0
2009-05-08 10:25:00,2.25684,2.25702,2.25673,2.25702,60000000.0
2009-05-08 10:26:00,2.25686,2.25701,2.25618,2.25618,64000000.0
2009-05-08 10:27:00,2.25566,2.25575,2.25557,2.25557,54000000.0
2009-05-08 10:28:00,2.25532,2.25541,2.25523,2.25532,62000000.0
2009-05-08 10:29:00,2.25513,2.25513,2.25449,2.25449,61000000.0
2009-05-08 10:30:00,2.25444,2.25551,2.25444,2.25514,36000000.0
2009-05-08 10:31:00,2.25504,2.25524,2.25413,2.25434,39000000.0
2009-05-08 10:32:00,2.25408,2.25409,2.25373,2.25409,44000000.0
2009-05-08 10:33:00,2.25384,2.25422,2.25384,2.25422,18000000.0
2009-05-08 10:34:00,2.25464,2.25573,2.2544,2.25539,20000000.0
2009-05-08 10:35:00,2.25484,2.25505,2.25475,2.25475,23000000.0
2009-05-08 10:36:00,2.25449,2.25449,2.25425,2.25434,32000000.0
2009-05-08 10:37:00,2.25406,2.25414,2.25405,2.25411,30000000.0
2009-05-08 10:38:00,2.2542,2.2542,2.25402,2.25414,26000000.0
2009-05-08 10:39:00,2.25386,2.25445,2.25369,2.25445,29000000.0
2009-05-08 10:40:00,2.25445,2.25445,2.25375,2.25375,19000000.0
2009-05-08 10:41:00,2.25402,2.25402,2.25388,2.25394,29000000.0
2009-05-08 10:42:00,2.2542,2.25435,2.25386,2.2543,38000000.0
2009-05-08 10:43:00,2.25444,2.25464,2.25444,2.25464,27000000.0
2009-05-08 10:44:00,2.25465,2.25465,2.2539,2.25462,26000000.0
2009-05-08 10:45:00,2.25508,2.25508,2.25408,2.25418,27000000.0
2009-05-08 10:46:00,2.254,2.25444,2.254,2.2544,35000000.0
2009-05-08 10:47:00,2.25428,2.25477,2.25428,2.25477,23000000.0
2009-05-08 10:48:00,2.25477,2.25481,2.25444,2.25444,44000000.0
2009-05-08 10:49:00,2.25443,2.25476,2.25443,2.25476,36000000.0
2009-05-08 10:50:00,2.2551,2.25582,2.25483,2.25582,47000000.0
2009-05-08 10:51:00,2.25596,2.25614,2.2559,2.25605,45000000.0
2009-05-08 10:52:00,2.25594,2.25613,2.25582,2.25613,33000000.0
2009-05-08 10:53:00,2.25614,2.25623,2.25591,2.25614,46000000.0
2009-05-08 10:54:00,2.25644,2.25651,2.25636,2.25644,35000000.0
2009-05-08 10:55:00,2.25639,2.25639,2.25594,2.25594,37000000.0
2009-05-08 10:56:00,2.25561,2.25577,2.25541,2.25571,33000000.0
2009-05-08 10:57:00,2.25565,2.25572,2.25519,2.25519,33000000.0
2009-05-08 10:58:00,2.25438,2.25446,2.25401,2.25443,26000000.0
2009-05-08 10:59:00,2.25491,2.25523,2.25489,2.25514,47000000.0
2009-05-08 11:00:00,2.25514,2.25543,2.25511,2.25542,39000000.0
2009-05-08 11:01:00,2.25558,2.25563,2.25532,2.25532,45000000.0
2009-05-08 11:02:00,2.25491,2.25491,2.25453,2.25453,17000000.0
2009-05-08 11:03:00,2.25432,2.25437,2.25404,2.25437,37000000.0
2009-05-08 11:04:00,2.25484,2.25484,2.25432,2.25483,40000000.0
2009-05-08 11:05:00,2.25537,2.25537,2.25477,2.2553,18000000.0
2009-05-08 11:06:00,2.25542,2.25543,2.25529,2.25529,19000000.0
2009-05-08 11:07:00,2.25602,2.25602,2.25578,2.25599,30000000.0
2009-05-08 11:08:00,2.25607,2.25665,2.25607,2.25665,30000000.0
2009-05-08 11:09:00,2.25568,2.25568,2.25516,2.25516,45000000.0
2009-05-08 11:10:00,2.25486,2.25486,2.25453,2.25475,35000000.0
2009-05-08 11:11:00,2.25511,2.25511,2.25481,2.25503,46000000.0
2009-05-08 11:12:00,2.25492,2.25492,2.25412,2.25412,55000000.0
2009-05-08 11:13:00,2.25405,2.25431,2.254,2.254,59000000.0
2009-05-08 11:14:00,2.25398,2.25408,2.2539,2.25406,41000000.0
2009-05-08 11:15:00,2.25408,2.25431,2.25376,2.25376,34000000.0
2009-05-08 11:16:00,2.25423,2.2546,2.25423,2.2546,20000000.0
2009-05-08 11:17:00,2.25515,2.25522,2.2545,2.25485,57000000.0
2009-05-08 11:18:00,2.25445,2.25455,2.25419,2.25442,44000000.0
2009-05-08 11:19:00,2.2543,2.2543,2.25384,2.25384,63000000.0
2009-05-08 11:20:00,2.25363,2.25405,2.25363,2.25394,43000000.0
2009-05-08 11:21:00,2.25425,2.25434,2.25398,2.25402,34000000.0
2009-05-08 11:22:00,2.2544,2.2547,2.25438,2.2547,56000000.0
2009-05-08 11:23:00,2.25465,2.2553,2.25442,2.2553,43000000.0
2009-05-08 11:24:00,2.255,2.25532,2.25496,2.25503,53000000.0
2009-05-08 11:25:00,2.254,2.2543,2.25381,2.25381,29000000.0
2009-05-08 11:26:00,2.25374,2.25419,2.25312,2.25312,41000000.0
2009-05-08 11:27:00,2.25297,2.25302,2.25282,2.25301,34000000.0
2009-05-08 11:28:00,2.25304,2.25394,2.25304,2.25375,36000000.0
2009-05-08 11:29:00,2.25401,2.2546,2.25401,2.25451,43000000.0
2009-05-08 11:30:00,2.25477,2.25477,2.25388,2.25388,24000000.0
2009-05-08 11:31:00,2.25426,2.25505,2.25426,2.2548,34000000.0
2009-05-08 11:32:00,2.25474,2.25474,2.25412,2.25429,46000000.0
2009-05-08 11:33:00,2.25405,2.25423,2.25405,2.25423,41000000.0
2009-05-08 11:34:00,2.25429,2.25451,2.25417,2.25417,28000000.0
2009-05-08 11:35:00,2.25403,2.25439,2.25391,2.25399,44000000.0
2009-05-08 11:36:00,2.25364,2.25419,2.25364,2.25419,48000000.0
2009-05-08 11:37:00,2.25417,2.25424,2.2541,2.25415,50000000.0
2009-05-08 11:38:00,2.25411,2.25411,2.25307,2.25307,37000000.0
2009-05-08 11:39:00,2.25284,2.25309,2.25273,2.25309,52000000.0
2009-05-08 11:40:00,2.25355,2.25355,2.25276,2.25276,27000000.0
2009-05-08 11:41:00,2.25285,2.25285,2.25251,2.25251,49000000.0
2009-05-08 11:42:00,2.25238,2.25247,2.25225,2.25225,22000000.0
2009-05-08 11:43:00,2.25206,2.25219,2.25128,2.25128,45000000.0
2009-05-08 11:44:00,2.25249,2.2531,2.25249,2.25282,42000000.0
2009-05-08 11:45:00,2.25329,2.25351,2.25327,2.25327,41000000.0
2009-05-08 11:46:00,2.25347,2.25381,2.25307,2.25381,38000000.0
2009-05-08 11:47:00,2.25426,2.25485,2.25426,2.2547,22000000.0
2009-05-08 11:48:00,2.25468,2.25468,2.25457,2.25457,27000000.0
2009-05-08 11:49:00,2.25462,2.2547,2.25446,2.25446,41000000.0
2009-05-08 11:50:00,2.25456,2.2548,2.25456,2.25457,44000000.0
2009-05-08 11:51:00,2.255,2.25522,2.25476,2.25476,37000000.0
2009-05-08 11:52:00,2.25477,2.25477,2.25356,2.25356,37000000.0
2009-05-08 11:53:00,2.25245,2.25255,2.25178,2.25255,33000000.0
2009-05-08 11:54:00,2.25248,2.25248,2.25158,2.25158,37000000.0
2009-05-08 11:55:00,2.2519,2.25195,2.25172,2.25194,38000000.0
2009-05-08 11:56:00,2.25177,2.25203,2.25177,2.25203,51000000.0
2009-05-08 11:57:00,2.25172,2.25221,2.25172,2.25221,29000000.0
2009-05-08 11:58:00,2.25352,2.25385,2.25352,2.25372,31000000.0
2009-05-08 11:59:00,2.25397,2.25397,2.25356,2.25356,51000000.0
2009-05-08 12:00:00,2.2535,2.25459,2.2535,2.25459,23000000.0
2009-05-08 12:01:00,2.25419,2.25419,2.25328,2.25328,24000000.0
2009-05-08 12:02:00,2.25389,2.2551,2.25387,2.2551,34000000.0
2009-05-08 12:03:00,2.25456,2.25465,2.25393,2.25458,36000000.0
2009-05-08 12:04:00,2.25458,2.25458,2.25425,2.25444,33000000.0
2009-05-08 12:05:00,2.25445,2.25445,2.25374,2.25374,26000000.0
2009-05-08 12:06:00,2.25375,2.2543,2.25339,2.25339,15000000.0
2009-05-08 12:07:00,2.25333,2.25333,2.25314,2.25322,23000000.0
2009-05-08 12:08:00,2.25367,2.25415,2.25367,2.25415,37000000.0
2009-05-08 12:09:00,2.25427,2.25433,2.25424,2.25424,11000000.0
2009-05-08 12:10:00,2.25417,2.25419,2.25385,2.25385,25000000.0
2009-05-08 12:11:00,2.25413,2.25417,2.25402,2.25402,33000000.0
2009-05-08 12:12:00,2.25401,2.25401,2.25356,2.25356,31000000.0
2009-05-08 12:13:00,2.25337,2.25345,2.25284,2.25284,24000000.0
2009-05-08 12:14:00,2.25192,2.25288,2.25192,2.25288,36000000.0
2009-05-08 12:15:00,2.25243,2.25243,2.25198,2.25219,29000000.0
2009-05-08 12:16:00,2.25224,2.25232,2.2522,2.25232,30000000.0
2009-05-08 12:17:00,2.25227,2.25296,2.25227,2.25296,41000000.0
2009-05-08 12:18:00,2.25309,2.25332,2.25298,2.25298,43000000.0
2009-05-08 12:19:00,2.25275,2.25275,2.25197,2.25197,37000000.0
2009-05-08 12:20:00,2.25212,2.25219,2.25146,2.25146,40000000.0
2009-05-08 12:21:00,2.25174,2.25217,2.25174,2.25217,61000000.0
2009-05-08 12:22:00,2.25219,2.25219,2.25208,2.25209,24000000.0
2009-05-08 12:23:00,2.25183,2.25183,2.25161,2.25167,23000000.0
2009-05-08 12:24:00,2.25165,2.25209,2.25165,2.25207,30000000.0
2009-05-08 12:25:00,2.2525,2.2525,2.25216,2.25216,22000000.0
2009-05-08 12:26:00,2.25209,2.25217,2.25193,2.25193,32000000.0
2009-05-08 12:27:00,2.25156,2.25166,2.25112,2.25112,25000000.0
2009-05-08 12:28:00,2.25103,2.25119,2.25103,2.25105,58000000.0
2009-05-08 12:29:00,2.25173,2.25202,2.25,2.25011,71000000.0
2009-05-08 12:30:00,2.2503,2.25247,2.2503,2.25247,47000000.0
2009-05-08 12:31:00,2.25201,2.25204,2.2517,2.25195,55000000.0
2009-05-08 12:32:00,2.25198,2.25203,2.25186,2.25195,32000000.0
2009-05-08 12:33:00,2.252,2.25236,2.252,2.25205,40000000.0
2009-05-08 12:34:00,2.25213,2.25265,2.25213,2.25213,14000000.0
2009-05-08 12:35:00,2.2525,2.2527,2.25222,2.25222,20000000.0
2009-05-08 12:36:00,2.25197,2.25252,2.25163,2.25163,36000000.0
2009-05-08 12:37:00,2.25174,2.25184,2.25148,2.25148,22000000.0
2009-05-08 12:38:00,2.25105,2.25121,2.24991,2.24991,12000000.0
2009-05-08 12:39:00,2.24994,2.25031,2.2499,2.25031,20000000.0
2009-05-08 12:40:00,2.25063,2.25063,2.24954,2.25023,16000000.0
2009-05-08 12:41:00,2.24963,2.2497,2.24918,2.24942,10000000.0
2009-05-08 12:42:00,2.24911,2.2495,2.24818,2.24818,26000000.0
2009-05-08 12:43:00,2.24926,2.2495,2.24926,2.24944,9000000.0
2009-05-08 12:44:00,2.24892,2.24892,2.24725,2.24775,21000000.0
2009-05-08 12:45:00,2.24837,2.24909,2.24747,2.24819,30000000.0
2009-05-08 12:46:00,2.24754,2.24754,2.24703,2.24753,41000000.0
2009-05-08 12:47:00,2.24751,2.24783,2.24751,2.24772,26000000.0
2009-05-08 12:48:00,2.24799,2.24883,2.24799,2.24868,27000000.0
2009-05-08 12:49:00,2.24854,2.2486,2.24814,2.24836,36000000.0
2009-05-08 12:50:00,2.24803,2.24822,2.24793,2.24812,34000000.0
2009-05-08 12:51:00,2.24812,2.24813,2.24747,2.24747,25000000.0
2009-05-08 12:52:00,2.2476,2.24824,2.2476,2.24817,26000000.0
2009-05-08 12:53:00,2.24806,2.24806,2.24738,2.24738,16000000.0
2009-05-08 12:54:00,2.24737,2.24761,2.24729,2.24746,28000000.0
2009-05-08 12:55:00,2.24778,2.24816,2.24769,2.24814,29000000.0
2009-05-08 12:56:00,2.24865,2.24869,2.24848,2.24848,30000000.0
2009-05-08 12:57:00,2.24882,2.24911,2.24865,2.24885,26000000.0
2009-05-08 12:58:00,2.24914,2.24918,2.2489,2.24892,14000000.0
2009-05-08 12:59:00,2.24897,2.2492,2.24895,2.2492,32000000.0
2009-05-08 13:00:00,2.24931,2.24931,2.24854,2.24857,20000000.0
2009-05-08 13:01:00,2.24793,2.24793,2.24727,2.24728,31000000.0
2009-05-08 13:02:00,2.24721,2.24973,2.24721,2.24973,12000000.0
2009-05-08 13:03:00,2.24977,2.25018,2.24957,2.25018,21000000.0
2009-05-08 13:04:00,2.25109,2.25165,2.25109,2.25165,7000000.0
2009-05-08 13:05:00,2.25206,2.25255,2.25206,2.25255,17000000.0
2009-05-08 13:06:00,2.25279,2.25279,2.25227,2.25227,22000000.0
2009-05-08 13:07:00,2.25218,2.25244,2.25218,2.25219,17000000.0
2009-05-08 13:08:00,2.25215,2.25215,2.25187,2.25187,37000000.0
2009-05-08 13:09:00,2.25211,2.25281,2.25211,2.25213,33000000.0
2009-05-08 13:10:00,2.25193,2.25257,2.25193,2.2521,32000000.0
2009-05-08 13:11:00,2.25209,2.25346,2.25209,2.25278,21000000.0
2009-05-08 13:12:00,2.2524,2.25254,2.25184,2.25184,7000000.0
2009-05-08 13:13:00,2.25202,2.25204,2.25164,2.25164,11000000.0
2009-05-08 13:14:00,2.25166,2.25167,2.2513,2.25145,33000000.0
2009-05-08 13:15:00,2.25157,2.25229,2.25122,2.25229,25000000.0
2009-05-08 13:16:00,2.2527,2.2527,2.25196,2.25258,20000000.0
2009-05-08 13:17:00,2.25239,2.253,2.25219,2.25219,19000000.0
2009-05-08 13:18:00,2.25237,2.25288,2.25237,2.25278,41000000.0
2009-05-08 13:19:00,2.25269,2.25329,2.25269,2.2532,36000000.0
2009-05-08 13:20:00,2.25232,2.25236,2.25205,2.25224,36000000.0
2009-05-08 13:21:00,2.25189,2.252,2.25163,2.252,54000000.0
2009-05-08 13:22:00,2.25214,2.25227,2.25201,2.25204,41000000.0
2009-05-08 13:23:00,2.25232,2.25235,2.25195,2.25235,11000000.0
2009-05-08 13:24:00,2.25234,2.2524,2.25225,2.2524,23000000.0
2009-05-08 13:25:00,2.25238,2.25239,2.25214,2.25218,25000000.0
2009-05-08 13:26:00,2.252,2.252,2.25118,2.25118,20000000.0
2009-05-08 13:27:00,2.25123,2.25182,2.25096,2.25182,32000000.0
2009-05-08 13:28:00,2.25158,2.25158,2.25132,2.25137,26000000.0
2009-05-08 13:29:00,2.25175,2.25183,2.25171,2.25183,25000000.0
2009-05-08 13:30:00,2.25206,2.25213,2.25183,2.25183,16000000.0
2009-05-08 13:31:00,2.25153,2.25177,2.25107,2.25177,21000000.0
2009-05-08 13:32:00,2.25181,2.2523,2.25181,2.25229,28000000.0
2009-05-08 13:33:00,2.25239,2.25258,2.25187,2.25211,18000000.0
2009-05-08 13:34:00,2.2517,2.25191,2.25168,2.25177,35000000.0
2009-05-08 13:35:00,2.25182,2.25187,2.25159,2.25159,10000000.0
2009-05-08 13:36:00,2.25148,2.25207,2.25148,2.25207,40000000.0
2009-05-08 13:37:00,2.25204,2.25204,2.25164,2.25166,22000000.0
2009-05-08 13:38:00,2.25191,2.25201,2.25183,2.25194,39000000.0
2009-05-08 13:39:00,2.25186,2.25194,2.25178,2.2518,32000000.0
2009-05-08 13:40:00,2.25172,2.25228,2.25172,2.25206,35000000.0
2009-05-08 13:41:00,2.25234,2.25264,2.2523,2.25264,27000000.0
2009-05-08 13:42:00,2.25192,2.25205,2.25176,2.25176,32000000.0
2009-05-08 13:43:00,2.25156,2.2516,2.25132,2.25151,26000000.0
2009-05-08 13:44:00,2.25165,2.25207,2.25154,2.25154,25000000.0
2009-05-08 13:45:00,2.2512,2.25154,2.25105,2.25105,21000000.0
2009-05-08 13:46:00,2.25014,2.25168,2.25014,2.25158,13000000.0
2009-05-08 13:47:00,2.25153,2.25161,2.25132,2.25132,22000000.0
2009-05-08 13:48:00,2.25134,2.25134,2.25095,2.25114,21000000.0
2009-05-08 13:49:00,2.25114,2.25142,2.25097,2.25109,24000000.0
2009-05-08 13:50:00,2.25113,2.25143,2.25113,2.25132,27000000.0
2009-05-08 13:51:00,2.25219,2.2525,2.25219,2.25228,27000000.0
2009-05-08 13:52:00,2.25174,2.25174,2.25141,2.25141,31000000.0
2009-05-08 13:53:00,2.25129,2.25129,2.25099,2.25099,31000000.0
2009-05-08 13:54:00,2.25075,2.25075,2.24999,2.25047,28000000.0
2009-05-08 13:55:00,2.25067,2.25109,2.25067,2.25109,33000000.0
2009-05-08 13:56:00,2.25122,2.25131,2.25112,2.25131,23000000.0
2009-05-08 13:57:00,2.25118,2.25118,2.25087,2.25087,19000000.0
2009-05-08 13:58:00,2.25076,2.2511,2.25076,2.25081,30000000.0
2009-05-08 13:59:00,2.25125,2.25125,2.25098,2.25099,39000000.0
2009-05-08 14:00:00,2.25111,2.25138,2.25093,2.25093,30000000.0
2009-05-08 14:01:00,2.25213,2.25229,2.25213,2.25229,16000000.0
2009-05-08 14:02:00,2.25384,2.25411,2.25372,2.25372,34000000.0
2009-05-08 14:03:00,2.25321,2.25321,2.25271,2.25275,24000000.0
2009-05-08 14:04:00,2.25304,2.25351,2.25304,2.2535,20000000.0
2009-05-08 14:05:00,2.25324,2.25411,2.25296,2.25411,31000000.0
2009-05-08 14:06:00,2.25422,2.25429,2.25375,2.25405,28000000.0
2009-05-08 14:07:00,2.25344,2.25345,2.25295,2.25317,32000000.0
2009-05-08 14:08:00,2.25247,2.25247,2.25227,2.25227,22000000.0
2009-05-08 14:09:00,2.25224,2.25249,2.25221,2.25237,15000000.0
2009-05-08 14:10:00,2.2525,2.25263,2.252,2.252,24000000.0
2009-05-08 14:11:00,2.25219,2.25219,2.25184,2.25208,22000000.0
2009-05-08 14:12:00,2.25218,2.25267,2.25154,2.25154,17000000.0
2009-05-08 14:13:00,2.25153,2.2524,2.25153,2.25234,19000000.0
2009-05-08 14:14:00,2.25265,2.25267,2.25223,2.25223,22000000.0
2009-05-08 14:15:00,2.25183,2.25247,2.25183,2.2523,26000000.0
2009-05-08 14:16:00,2.25241,2.25277,2.25241,2.25272,10000000.0
2009-05-08 14:17:00,2.25295,2.25316,2.25291,2.25309,8000000.0
2009-05-08 14:18:00,2.2533,2.25342,2.25325,2.25342,13000000.0
2009-05-08 14:19:00,2.2537,2.25479,2.2537,2.25479,29000000.0
2009-05-08 14:20:00,2.25481,2.25481,2.2541,2.2541,15000000.0
2009-05-08 14:21:00,2.25432,2.25432,2.25338,2.25359,18000000.0
2009-05-08 14:22:00,2.25375,2.25457,2.25368,2.25457,10000000.0
2009-05-08 14:23:00,2.25489,2.25572,2.25489,2.25572,24000000.0
2009-05-08 14:24:00,2.25579,2.2574,2.25579,2.2574,17000000.0
2009-05-08 14:25:00,2.25744,2.25744,2.25585,2.25607,31000000.0
2009-05-08 14:26:00,2.25613,2.25613,2.25561,2.25586,14000000.0
2009-05-08 14:27:00,2.25486,2.25538,2.25437,2.25505,14000000.0
2009-05-08 14:28:00,2.25527,2.25585,2.25527,2.25585,9000000.0
2009-05-08 14:29:00,2.25624,2.25649,2.25607,2.25607,7000000.0
2009-05-08 14:30:00,2.25668,2.25668,2.2537,2.2542,17000000.0
2009-05-08 14:31:00,2.25579,2.25902,2.25579,2.25902,21000000.0
2009-05-08 14:32:00,2.26016,2.26049,2.25969,2.25969,8000000.0
2009-05-08 14:33:00,2.25885,2.25899,2.25808,2.25899,10000000.0
2009-05-08 14:34:00,2.25792,2.25914,2.25785,2.25847,11000000.0
2009-05-08 14:35:00,2.25839,2.25936,2.25839,2.25899,7000000.0
2009-05-08 14:36:00,2.25858,2.25858,2.25612,2.25612,8000000.0
2009-05-08 14:37:00,2.2561,2.25652,2.25562,2.25562,11000000.0
2009-05-08 14:38:00,2.25488,2.25519,2.25395,2.25395,7000000.0
2009-05-08 14:39:00,2.25388,2.25467,2.25388,2.2546,8000000.0
2009-05-08 14:40:00,2.25466,2.25546,2.25445,2.25546,8000000.0
2009-05-08 14:41:00,2.25709,2.25738,2.2569,2.2569,10000000.0
2009-05-08 14:42:00,2.25742,2.25789,2.25742,2.2578,9000000.0
2009-05-08 14:43:00,2.25773,2.25773,2.25733,2.25767,8000000.0
2009-05-08 14:44:00,2.25757,2.25815,2.25757,2.25815,8000000.0
2009-05-08 14:45:00,2.25816,2.25947,2.25816,2.25947,7000000.0
2009-05-08 14:46:00,2.25948,2.25987,2.25864,2.25864,9000000.0
2009-05-08 14:47:00,2.25859,2.26108,2.25859,2.26108,8000000.0
2009-05-08 14:48:00,2.26185,2.26185,2.25991,2.26003,8000000.0
2009-05-08 14:49:00,2.26003,2.26088,2.26003,2.26088,9000000.0
2009-05-08 14:50:00,2.26051,2.26051,2.25943,2.25943,7000000.0
2009-05-08 14:51:00,2.25891,2.25919,2.25861,2.25883,10000000.0
2009-05-08 14:52:00,2.25876,2.25895,2.2584,2.25887,9000000.0
2009-05-08 14:53:00,2.25924,2.2598,2.25905,2.2598,7000000.0
2009-05-08 14:54:00,2.26021,2.26121,2.26021,2.26121,8000000.0
2009-05-08 14:55:00,2.26181,2.26196,2.26169,2.26191,7000000.0
2009-05-08 14:56:00,2.2611,2.2619,2.26108,2.2619,8000000.0
2009-05-08 14:57:00,2.26054,2.26143,2.26054,2.26109,7000000.0
2009-05-08 14:58:00,2.26129,2.26185,2.26129,2.26164,8000000.0
2009-05-08 14:59:00,2.26162,2.26228,2.26162,2.26222,8000000.0
2009-05-08 15:00:00,2.26229,2.26248,2.26178,2.26178,7000000.0
2009-05-08 15:01:00,2.26116,2.26116,2.26075,2.26075,8000000.0
2009-05-08 15:02:00,2.26072,2.26119,2.26072,2.26119,7000000.0
2009-05-08 15:03:00,2.26062,2.26107,2.26004,2.26107,7000000.0
2009-05-08 15:04:00,2.26115,2.26126,2.26087,2.26087,8000000.0
2009-05-08 15:05:00,2.26063,2.26103,2.26014,2.26014,7000000.0
2009-05-08 15:06:00,2.26024,2.26024,2.25997,2.26015,8000000.0
2009-05-08 15:07:00,2.26035,2.2614,2.26035,2.2614,11000000.0
2009-05-08 15:08:00,2.26123,2.26123,2.26082,2.26102,8000000.0
2009-05-08 15:09:00,2.26153,2.26153,2.26069,2.26069,7000000.0
2009-05-08 15:10:00,2.26019,2.26019,2.25953,2.25953,7000000.0
2009-05-08 15:11:00,2.25921,2.25946,2.25909,2.25939,11000000.0
2009-05-08 15:12:00,2.25912,2.25912,2.25781,2.25781,10000000.0
2009-05-08 15:13:00,2.25882,2.2609,2.25882,2.2609,9000000.0
2009-05-08 15:14:00,2.26144,2.26198,2.26144,2.26198,10000000.0
2009-05-08 15:15:00,2.2618,2.26189,2.26151,2.26187,8000000.0
2009-05-08 15:16:00,2.26185,2.26267,2.26185,2.26227,9000000.0
2009-05-08 15:17:00,2.26235,2.26312,2.26191,2.26312,9000000.0
2009-05-08 15:18:00,2.26327,2.26446,2.26327,2.26446,8000000.0
2009-05-08 15:19:00,2.26486,2.26491,2.26467,2.26486,7000000.0
2009-05-08 15:20:00,2.26463,2.26491,2.26431,2.26491,9000000.0
2009-05-08 15:21:00,2.26516,2.26516,2.26338,2.26338,8000000.0
2009-05-08 15:22:00,2.26325,2.26364,2.26325,2.2636,9000000.0
2009-05-08 15:23:00,2.26365,2.26377,2.26309,2.26309,8000000.0
2009-05-08 15:24:00,2.26337,2.26394,2.26337,2.26388,8000000.0
2009-05-08 15:25:00,2.26357,2.26425,2.26346,2.26425,7000000.0
2009-05-08 15:26:00,2.26492,2.26492,2.26457,2.26457,7000000.0
2009-05-08 15:27:00,2.26381,2.26381,2.26352,2.26352,7000000.0
2009-05-08 15:28:00,2.26462,2.26893,2.26462,2.26893,11000000.0
2009-05-08 15:29:00,2.2688,2.26948,2.26814,2.26948,7000000.0
2009-05-08 15:30:00,2.26879,2.26892,2.26826,2.26826,9000000.0
2009-05-08 15:31:00,2.26872,2.26944,2.26872,2.26926,9000000.0
2009-05-08 15:32:00,2.26922,2.27022,2.26922,2.27022,10000000.0
2009-05-08 15:33:00,2.27025,2.27025,2.26917,2.26917,8000000.0
2009-05-08 15:34:00,2.26892,2.26899,2.26876,2.26883,9000000.0
2009-05-08 15:35:00,2.269,2.26963,2.26852,2.26963,7000000.0
2009-05-08 15:36:00,2.27007,2.27007,2.2695,2.26952,7000000.0
2009-05-08 15:37:00,2.26931,2.2696,2.2692,2.2696,8000000.0
2009-05-08 15:38:00,2.26792,2.27125,2.26792,2.27125,7000000.0
2009-05-08 15:39:00,2.27144,2.27144,2.26984,2.26984,10000000.0
2009-05-08 15:40:00,2.26866,2.26866,2.26696,2.26696,9000000.0
2009-05-08 15:41:00,2.26688,2.2679,2.26684,2.26717,11000000.0
2009-05-08 15:42:00,2.2672,2.26771,2.26696,2.26736,8000000.0
2009-05-08 15:43:00,2.26681,2.26681,2.26626,2.26658,8000000.0
2009-05-08 15:44:00,2.26605,2.26605,2.26529,2.26573,8000000.0
2009-05-08 15:45:00,2.266,2.26681,2.266,2.26657,8000000.0
2009-05-08 15:46:00,2.26629,2.26655,2.26618,2.26618,10000000.0
2009-05-08 15:47:00,2.26577,2.26577,2.26538,2.26544,7000000.0
2009-05-08 15:48:00,2.26578,2.26593,2.2646,2.2647,7000000.0
2009-05-08 15:49:00,2.26431,2.26449,2.26426,2.26426,6000000.0
2009-05-08 15:50:00,2.26524,2.26583,2.26524,2.26583,8000000.0
2009-05-08 15:51:00,2.26579,2.26598,2.26566,2.26598,9000000.0
2009-05-08 15:52:00,2.26587,2.26631,2.26587,2.26605,7000000.0
2009-05-08 15:53:00,2.2654,2.26563,2.2654,2.26546,7000000.0
2009-05-08 15:54:00,2.26627,2.26675,2.26627,2.26675,11000000.0
2009-05-08 15:55:00,2.26681,2.26681,2.26633,2.26644,9000000.0
2009-05-08 15:56:00,2.26654,2.26658,2.26622,2.26645,7000000.0
2009-05-08 15:57:00,2.26577,2.2663,2.26572,2.26588,10000000.0
2009-05-08 15:58:00,2.26533,2.26584,2.26533,2.26569,10000000.0
2009-05-08 15:59:00,2.2661,2.26628,2.26554,2.26554,7000000.0
2009-05-08 16:00:00,2.26541,2.26554,2.26518,2.26518,7000000.0
2009-05-08 16:01:00,2.26503,2.26543,2.26492,2.26541,9000000.0
2009-05-08 16:02:00,2.26569,2.26612,2.26569,2.266,8000000.0
2009-05-08 16:03:00,2.26632,2.26722,2.26632,2.26704,11000000.0
2009-05-08 16:04:00,2.26773,2.26812,2.26773,2.2681,8000000.0
2009-05-08 16:05:00,2.26847,2.26948,2.26847,2.26922,9000000.0
2009-05-08 16:06:00,2.2682,2.2683,2.26752,2.26752,10000000.0
2009-05-08 16:07:00,2.26759,2.268,2.26739,2.26739,10000000.0
2009-05-08 16:08:00,2.26808,2.26885,2.26808,2.26885,8000000.0
2009-05-08 16:09:00,2.26797,2.26825,2.26766,2.26825,7000000.0
2009-05-08 16:10:00,2.26796,2.26918,2.26788,2.26918,7000000.0
2009-05-08 16:11:00,2.26982,2.26982,2.26919,2.26924,10000000.0
2009-05-08 16:12:00,2.26931,2.26995,2.26931,2.26984,9000000.0
2009-05-08 16:13:00,2.26981,2.27004,2.26981,2.27001,7000000.0
2009-05-08 16:14:00,2.27016,2.27016,2.2697,2.2697,11000000.0
2009-05-08 16:15:00,2.27004,2.27004,2.26889,2.26912,7000000.0
2009-05-08 16:16:00,2.26988,2.27123,2.26988,2.27123,7000000.0
2009-05-08 16:17:00,2.27314,2.27315,2.27267,2.27267,11000000.0
2009-05-08 16:18:00,2.27233,2.27303,2.27233,2.27303,11000000.0
2009-05-08 16:19:00,2.27281,2.27281,2.27212,2.27212,11000000.0
2009-05-08 16:20:00,2.27224,2.27226,2.27192,2.27192,9000000.0
2009-05-08 16:21:00,2.27212,2.27217,2.27053,2.27053,9000000.0
2009-05-08 16:22:00,2.27067,2.27067,2.27006,2.27042,8000000.0
2009-05-08 16:23:00,2.27068,2.27133,2.27068,2.27106,8000000.0
2009-05-08 16:24:00,2.27154,2.27159,2.27146,2.27148,10000000.0
2009-05-08 16:25:00,2.27106,2.27137,2.27106,2.27137,7000000.0
2009-05-08 16:26:00,2.27156,2.27156,2.27074,2.27081,7000000.0
2009-05-08 16:27:00,2.27106,2.27106,2.27003,2.27003,11000000.0
2009-05-08 16:28:00,2.27063,2.27111,2.27063,2.27082,11000000.0
2009-05-08 16:29:00,2.27078,2.27108,2.27078,2.271,7000000.0
2009-05-08 16:30:00,2.27112,2.27112,2.27075,2.271,8000000.0
2009-05-08 16:31:00,2.27151,2.27151,2.27069,2.27069,7000000.0
2009-05-08 16:32:00,2.27117,2.27117,2.26957,2.26957,8000000.0
2009-05-08 16:33:00,2.26868,2.26906,2.26868,2.26902,11000000.0
2009-05-08 16:34:00,2.26884,2.26884,2.26777,2.26806,8000000.0
2009-05-08 16:35:00,2.26846,2.26964,2.26846,2.26964,7000000.0
2009-05-08 16:36:00,2.27029,2.27029,2.26978,2.26978,8000000.0
2009-05-08 16:37:00,2.26985,2.27004,2.26959,2.27004,8000000.0
2009-05-08 16:38:00,2.27017,2.27017,2.26961,2.26963,7000000.0
2009-05-08 16:39:00,2.27019,2.2702,2.26949,2.26978,8000000.0
2009-05-08 16:40:00,2.26872,2.26915,2.26849,2.2686,11000000.0
2009-05-08 16:41:00,2.26803,2.26829,2.26797,2.2682,10000000.0
2009-05-08 16:42:00,2.26783,2.26934,2.26767,2.26934,7000000.0
2009-05-08 16:43:00,2.2692,2.2692,2.2687,2.26878,7000000.0
2009-05-08 16:44:00,2.26884,2.26936,2.26884,2.26936,7000000.0
2009-05-08 16:45:00,2.2695,2.2695,2.26821,2.26821,11000000.0
2009-05-08 16:46:00,2.26817,2.26817,2.26762,2.26805,11000000.0
2009-05-08 16:47:00,2.2679,2.26808,2.2679,2.26803,7000000.0
2009-05-08 16:48:00,2.26766,2.26799,2.26757,2.26799,10000000.0
2009-05-08 16:49:00,2.26745,2.26745,2.26665,2.26719,8000000.0
2009-05-08 16:50:00,2.26732,2.26742,2.2671,2.26713,8000000.0
2009-05-08 16:51:00,2.26786,2.26823,2.26776,2.26776,9000000.0
2009-05-08 16:52:00,2.26676,2.2674,2.26676,2.2674,7000000.0
2009-05-08 16:53:00,2.26788,2.26791,2.26673,2.26673,6000000.0
2009-05-08 16:54:00,2.26669,2.26719,2.26669,2.26719,7000000.0
2009-05-08 16:55:00,2.26746,2.26748,2.26723,2.26733,11000000.0
2009-05-08 16:56:00,2.26674,2.26674,2.26606,2.26606,11000000.0
2009-05-08 16:57:00,2.26602,2.26621,2.26593,2.26593,7000000.0
2009-05-08 16:58:00,2.26591,2.26608,2.26521,2.26521,8000000.0
2009-05-08 16:59:00,2.26329,2.26442,2.26329,2.26424,7000000.0
2009-05-08 17:00:00,2.26516,2.26554,2.26506,2.26539,11000000.0
2009-05-08 17:01:00,2.266,2.266,2.2652,2.2652,7000000.0
2009-05-08 17:02:00,2.26529,2.26577,2.26458,2.26458,8000000.0
2009-05-08 17:03:00,2.26386,2.26386,2.26157,2.26326,7000000.0
2009-05-08 17:04:00,2.26481,2.26552,2.26481,2.26552,7000000.0
2009-05-08 17:05:00,2.26569,2.26618,2.26558,2.26612,10000000.0
2009-05-08 17:06:00,2.26653,2.26669,2.26589,2.26669,9000000.0
2009-05-08 17:07:00,2.26576,2.26593,2.26551,2.26566,8000000.0
2009-05-08 17:08:00,2.26533,2.26544,2.26481,2.26544,9000000.0
2009-05-08 17:09:00,2.26658,2.26704,2.26639,2.26704,8000000.0
2009-05-08 17:10:00,2.26651,2.26651,2.26531,2.26539,9000000.0
2009-05-08 17:11:00,2.26533,2.26533,2.26418,2.26447,8000000.0
2009-05-08 17:12:00,2.2641,2.26548,2.2641,2.26548,7000000.0
2009-05-08 17:13:00,2.26614,2.26628,2.26555,2.26603,8000000.0
2009-05-08 17:14:00,2.26627,2.26662,2.26627,2.26662,8000000.0
2009-05-08 17:15:00,2.26639,2.26644,2.26632,2.26643,7000000.0
2009-05-08 17:16:00,2.2673,2.26775,2.2673,2.26732,10000000.0
2009-05-08 17:17:00,2.26627,2.26627,2.26572,2.26593,7000000.0
2009-05-08 17:18:00,2.2659,2.2664,2.26588,2.26588,9000000.0
2009-05-08 17:19:00,2.26512,2.26512,2.26484,2.26484,7000000.0
2009-05-08 17:20:00,2.26485,2.26498,2.26474,2.26487,8000000.0
2009-05-08 17:21:00,2.26491,2.26603,2.26486,2.26603,10000000.0
2009-05-08 17:22:00,2.26664,2.26664,2.26632,2.2665,8000000.0
2009-05-08 17:23:00,2.26623,2.26673,2.26609,2.26673,8000000.0
2009-05-08 17:24:00,2.26688,2.26688,2.26499,2.26499,7000000.0
2009-05-08 17:25:00,2.26478,2.26555,2.26477,2.26555,7000000.0
2009-05-08 17:26:00,2.26549,2.26575,2.26541,2.26573,7000000.0
2009-05-08 17:27:00,2.26576,2.2661,2.26576,2.2661,9000000.0
2009-05-08 17:28:00,2.26605,2.26605,2.2654,2.2654,7000000.0
2009-05-08 17:29:00,2.2645,2.2645,2.2635,2.2635,8000000.0
2009-05-08 17:30:00,2.26348,2.26365,2.2634,2.26347,8000000.0
2009-05-08 17:31:00,2.26428,2.26478,2.26428,2.26469,9000000.0
2009-05-08 17:32:00,2.265,2.26514,2.2648,2.26501,8000000.0
2009-05-08 17:33:00,2.26503,2.26532,2.26492,2.26532,11000000.0
2009-05-08 17:34:00,2.26474,2.26474,2.26251,2.26251,9000000.0
2009-05-08 17:35:00,2.26256,2.26287,2.26256,2.26272,7000000.0
2009-05-08 17:36:00,2.26264,2.26269,2.2624,2.26256,7000000.0
2009-05-08 17:37:00,2.26289,2.26318,2.26289,2.26295,7000000.0
2009-05-08 17:38:00,2.26259,2.26259,2.26182,2.26182,8000000.0
2009-05-08 17:39:00,2.26183,2.26209,2.26177,2.26177,7000000.0
2009-05-08 17:40:00,2.26136,2.26173,2.25987,2.25987,9000000.0
2009-05-08 17:41:00,2.25933,2.25976,2.25926,2.25976,8000000.0
2009-05-08 17:42:00,2.26007,2.26013,2.25995,2.2601,11000000.0
2009-05-08 17:43:00,2.26018,2.26024,2.26013,2.26013,7000000.0
2009-05-08 17:44:00,2.26031,2.26055,2.26031,2.26044,10000000.0
2009-05-08 17:45:00,2.26072,2.26072,2.25961,2.25963,7000000.0
2009-05-08 17:46:00,2.25914,2.25947,2.25902,2.25947,8000000.0
2009-05-08 17:47:00,2.2599,2.2599,2.25892,2.25924,8000000.0
2009-05-08 17:48:00,2.25941,2.25978,2.25937,2.25978,7000000.0
2009-05-08 17:49:00,2.25998,2.25998,2.25972,2.25973,7000000.0
2009-05-08 17:50:00,2.25962,2.25973,2.25938,2.25938,7000000.0
2009-05-08 17:51:00,2.25937,2.2601,2.25937,2.25973,7000000.0
2009-05-08 17:52:00,2.25892,2.25901,2.25849,2.25849,7000000.0
2009-05-08 17:53:00,2.25869,2.2589,2.25865,2.25865,7000000.0
2009-05-08 17:54:00,2.25824,2.25824,2.25745,2.25745,11000000.0
2009-05-08 17:55:00,2.2579,2.2583,2.25765,2.25796,7000000.0
2009-05-08 17:56:00,2.2589,2.25988,2.2589,2.25943,7000000.0
2009-05-08 17:57:00,2.25898,2.2595,2.25898,2.2595,10000000.0
2009-05-08 17:58:00,2.25991,2.25991,2.25598,2.25598,10000000.0
2009-05-08 17:59:00,2.25585,2.25667,2.25583,2.25667,10000000.0
2009-05-08 18:00:00,2.2558,2.2568,2.2558,2.2568,10000000.0
2009-05-08 18:01:00,2.25684,2.25688,2.25635,2.25635,8000000.0
2009-05-08 18:02:00,2.25584,2.25607,2.25578,2.25589,8000000.0
2009-05-08 18:03:00,2.25642,2.2567,2.25642,2.2567,10000000.0
2009-05-08 18:04:00,2.25662,2.25674,2.25643,2.25674,8000000.0
2009-05-08 18:05:00,2.25709,2.25768,2.25709,2.25768,10000000.0
2009-05-08 18:06:00,2.25782,2.25803,2.25781,2.25794,10000000.0
2009-05-08 18:07:00,2.25798,2.25804,2.25779,2.25804,8000000.0
2009-05-08 18:08:00,2.25824,2.25833,2.25813,2.25813,8000000.0
2009-05-08 18:09:00,2.25798,2.25871,2.25798,2.25871,8000000.0
2009-05-08 18:10:00,2.2588,2.25889,2.25847,2.2585,11000000.0
2009-05-08 18:11:00,2.25846,2.25913,2.25846,2.25877,7000000.0
2009-05-08 18:12:00,2.25942,2.25944,2.25902,2.25902,9000000.0
2009-05-08 18:13:00,2.25922,2.25943,2.25909,2.25909,11000000.0
2009-05-08 18:14:00,2.25901,2.25909,2.25872,2.25876,8000000.0
2009-05-08 18:15:00,2.2586,2.25964,2.25854,2.25925,8000000.0
2009-05-08 18:16:00,2.25845,2.25845,2.25759,2.25759,11000000.0
2009-05-08 18:17:00,2.25797,2.25821,2.25791,2.25821,10000000.0
2009-05-08 18:18:00,2.25862,2.25977,2.25862,2.25977,8000000.0
2009-05-08 18:19:00,2.25953,2.25985,2.25842,2.25842,9000000.0
2009-05-08 18:20:00,2.25841,2.25884,2.25826,2.25884,7000000.0
2009-05-08 18:21:00,2.2591,2.25994,2.25791,2.25971,11000000.0
2009-05-08 18:22:00,2.26022,2.26022,2.2591,2.2591,11000000.0
2009-05-08 18:23:00,2.2584,2.2584,2.25816,2.25825,8000000.0
2009-05-08 18:24:00,2.25887,2.25972,2.25886,2.25972,10000000.0
2009-05-08 18:25:00,2.25957,2.25957,2.25822,2.25822,7000000.0
2009-05-08 18:26:00,2.25802,2.25836,2.25802,2.25824,8000000.0
2009-05-08 18:27:00,2.25788,2.258,2.25732,2.25732,7000000.0
2009-05-08 18:28:00,2.25802,2.2588,2.25802,2.2588,7000000.0
2009-05-08 18:29:00,2.25805,2.25805,2.25756,2.25802,7000000.0
2009-05-08 18:30:00,2.25803,2.25944,2.25803,2.25944,8000000.0
2009-05-08 18:31:00,2.25953,2.26047,2.2593,2.26047,9000000.0
2009-05-08 18:32:00,2.26124,2.26136,2.26105,2.26136,11000000.0
2009-05-08 18:33:00,2.26089,2.26089,2.26053,2.26053,11000000.0
2009-05-08 18:34:00,2.26086,2.26114,2.26082,2.26082,7000000.0
2009-05-08 18:35:00,2.26065,2.26072,2.26036,2.26059,8000000.0
2009-05-08 18:36:00,2.26136,2.26235,2.26136,2.26222,7000000.0
2009-05-08 18:37:00,2.26185,2.26185,2.26106,2.26108,8000000.0
2009-05-08 18:38:00,2.26121,2.26243,2.26121,2.26243,8000000.0
2009-05-08 18:39:00,2.26266,2.26305,2.26254,2.2629,7000000.0
2009-05-08 18:40:00,2.26309,2.26312,2.26041,2.26041,7000000.0
2009-05-08 18:41:00,2.26034,2.26217,2.26034,2.26159,8000000.0
2009-05-08 18:42:00,2.26195,2.26204,2.26117,2.26117,11000000.0
2009-05-08 18:43:00,2.26129,2.26162,2.2612,2.2612,8000000.0
2009-05-08 18:44:00,2.26055,2.26063,2.25995,2.25995,7000000.0
2009-05-08 18:45:00,2.26006,2.26064,2.25976,2.26064,11000000.0
2009-05-08 18:46:00,2.26051,2.26051,2.26004,2.26004,9000000.0
2009-05-08 18:47:00,2.25972,2.25972,2.25896,2.25896,8000000.0
2009-05-08 18:48:00,2.25923,2.25923,2.25882,2.25902,9000000.0
2009-05-08 18:49:00,2.25932,2.25949,2.25917,2.25917,7000000.0
2009-05-08 18:50:00,2.2593,2.25958,2.25908,2.25908,11000000.0
2009-05-08 18:51:00,2.25878,2.2593,2.25868,2.2593,5000000.0
2009-05-08 18:52:00,2.2596,2.26009,2.25943,2.26009,8000000.0
2009-05-08 18:53:00,2.25948,2.2595,2.25932,2.25943,11000000.0
2009-05-08 18:54:00,2.25924,2.25924,2.25873,2.25878,7000000.0
2009-05-08 18:55:00,2.25902,2.25934,2.25841,2.25841,7000000.0
2009-05-08 18:56:00,2.2578,2.2578,2.25707,2.2571,7000000.0
2009-05-08 18:57:00,2.25734,2.25778,2.25734,2.25751,10000000.0
2009-05-08 18:58:00,2.25802,2.25868,2.25793,2.25868,9000000.0
2009-05-08 18:59:00,2.25854,2.25854,2.25826,2.25826,8000000.0
2009-05-08 19:00:00,2.25914,2.25922,2.25886,2.25916,7000000.0
2009-05-08 19:01:00,2.25851,2.2586,2.25839,2.25858,7000000.0
2009-05-08 19:02:00,2.25862,2.25871,2.2585,2.25856,8000000.0
2009-05-08 19:03:00,2.25851,2.2587,2.25839,2.25867,7000000.0
2009-05-08 19:04:00,2.25848,2.25854,2.2582,2.25827,8000000.0
2009-05-08 19:05:00,2.25808,2.25808,2.25787,2.25787,8000000.0
2009-05-08 19:06:00,2.25785,2.25788,2.25728,2.25737,8000000.0
2009-05-08 19:07:00,2.25776,2.25805,2.25754,2.25754,9000000.0
2009-05-08 19:08:00,2.25703,2.25703,2.25675,2.25681,8000000.0
2009-05-08 19:09:00,2.25704,2.25752,2.25704,2.25752,7000000.0
2009-05-08 19:10:00,2.25777,2.25799,2.25777,2.25791,11000000.0
2009-05-08 19:11:00,2.25795,2.25806,2.2577,2.25781,10000000.0
2009-05-08 19:12:00,2.25799,2.25818,2.25799,2.25807,7000000.0
2009-05-08 19:13:00,2.25797,2.25843,2.25714,2.2581,6000000.0
2009-05-08 19:14:00,2.25791,2.25797,2.25785,2.25792,8000000.0
2009-05-08 19:15:00,2.25811,2.25811,2.25785,2.25785,10000000.0
2009-05-08 19:16:00,2.25796,2.25798,2.25768,2.25768,8000000.0
2009-05-08 19:17:00,2.25751,2.25751,2.25687,2.25687,10000000.0
2009-05-08 19:18:00,2.2564,2.25663,2.25626,2.25661,11000000.0
2009-05-08 19:19:00,2.25676,2.25676,2.2562,2.2562,8000000.0
2009-05-08 19:20:00,2.25637,2.25669,2.25637,2.25668,11000000.0
2009-05-08 19:21:00,2.25688,2.257,2.25648,2.25648,10000000.0
2009-05-08 19:22:00,2.25639,2.25676,2.25639,2.25658,9000000.0
2009-05-08 19:23:00,2.25651,2.25651,2.25602,2.25616,8000000.0
2009-05-08 19:24:00,2.25652,2.25654,2.25613,2.25613,9000000.0
2009-05-08 19:25:00,2.25587,2.25587,2.25563,2.25575,9000000.0
2009-05-08 19:26:00,2.25625,2.25679,2.25625,2.25679,7000000.0
2009-05-08 19:27:00,2.25668,2.25683,2.25645,2.25645,8000000.0
2009-05-08 19:28:00,2.25629,2.25652,2.25624,2.25626,10000000.0
2009-05-08 19:29:00,2.25638,2.25663,2.25638,2.25661,7000000.0
2009-05-08 19:30:00,2.25638,2.25657,2.25574,2.25657,10000000.0
2009-05-08 19:31:00,2.25692,2.25692,2.25657,2.25669,7000000.0
2009-05-08 19:32:00,2.2566,2.2566,2.25636,2.25649,10000000.0
2009-05-08 19:33:00,2.25588,2.2564,2.25588,2.2564,7000000.0
2009-05-08 19:34:00,2.2567,2.2567,2.25559,2.25559,8000000.0
2009-05-08 19:35:00,2.25543,2.25555,2.25543,2.25555,7000000.0
2009-05-08 19:36:00,2.25601,2.25655,2.25601,2.25655,7000000.0
2009-05-08 19:37:00,2.25671,2.25737,2.25671,2.25696,8000000.0
2009-05-08 19:38:00,2.25727,2.25727,2.257,2.257,8000000.0
2009-05-08 19:39:00,2.25657,2.25665,2.25627,2.25632,8000000.0
2009-05-08 19:40:00,2.25671,2.25698,2.25661,2.25695,7000000.0
2009-05-08 19:41:00,2.25661,2.25719,2.25661,2.25719,9000000.0
2009-05-08 19:42:00,2.25719,2.25719,2.25637,2.25637,7000000.0
2009-05-08 19:43:00,2.25627,2.2564,2.25619,2.2564,11000000.0
2009-05-08 19:44:00,2.25704,2.25719,2.25697,2.25716,8000000.0
2009-05-08 19:45:00,2.25722,2.25722,2.25686,2.25686,9000000.0
2009-05-08 19:46:00,2.25703,2.25726,2.25703,2.25704,7000000.0
2009-05-08 19:47:00,2.2573,2.2576,2.25539,2.25539,9000000.0
2009-05-08 19:48:00,2.25277,2.25277,2.25168,2.25236,8000000.0
2009-05-08 19:49:00,2.2526,2.25272,2.25125,2.25125,7000000.0
2009-05-08 19:50:00,2.25088,2.25093,2.25058,2.25058,7000000.0
2009-05-08 19:51:00,2.2512,2.2512,2.25092,2.25106,7000000.0
2009-05-08 19:52:00,2.25089,2.25173,2.25089,2.25165,7000000.0
2009-05-08 19:53:00,2.25219,2.25279,2.25219,2.25229,7000000.0
2009-05-08 19:54:00,2.25246,2.2525,2.25142,2.25142,8000000.0
2009-05-08 19:55:00,2.25128,2.25201,2.25128,2.25196,8000000.0
2009-05-08 19:56:00,2.25244,2.25244,2.25014,2.25014,8000000.0
2009-05-08 19:57:00,2.2496,2.25011,2.2496,2.24974,7000000.0
2009-05-08 19:58:00,2.24968,2.25139,2.24935,2.25139,10000000.0
2009-05-08 19:59:00,2.25134,2.25165,2.25112,2.25165,8000000.0
2009-05-08 20:00:00,2.25193,2.25196,2.25044,2.25044,7000000.0
2009-05-08 20:01:00,2.25094,2.25094,2.25074,2.25074,7000000.0
2009-05-08 20:02:00,2.25053,2.25127,2.25053,2.25118,7000000.0
2009-05-08 20:03:00,2.25143,2.25143,2.25041,2.25041,6000000.0
2009-05-08 20:04:00,2.25016,2.2503,2.25009,2.25017,9000000.0
2009-05-08 20:05:00,2.25062,2.25152,2.25062,2.25145,9000000.0
2009-05-08 20:06:00,2.25193,2.25198,2.25174,2.25183,11000000.0
2009-05-08 20:07:00,2.25163,2.25163,2.25056,2.25056,10000000.0
2009-05-08 20:08:00,2.25061,2.25061,2.25012,2.25032,8000000.0
2009-05-08 20:09:00,2.25049,2.25065,2.25041,2.25041,7000000.0
2009-05-08 20:10:00,2.25003,2.25117,2.25003,2.25105,8000000.0
2009-05-08 20:11:00,2.24991,2.25023,2.24979,2.24979,8000000.0
2009-05-08 20:12:00,2.24985,2.25053,2.24983,2.25053,7000000.0
2009-05-08 20:13:00,2.25095,2.25095,2.25059,2.25063,10000000.0
2009-05-08 20:14:00,2.25019,2.25077,2.25016,2.25077,6000000.0
2009-05-08 20:15:00,2.25041,2.25047,2.25021,2.25021,7000000.0
2009-05-08 20:16:00,2.24917,2.24927,2.24917,2.24919,7000000.0
2009-05-08 20:17:00,2.24912,2.24928,2.24895,2.24928,11000000.0
2009-05-08 20:18:00,2.24909,2.24913,2.2489,2.24908,9000000.0
2009-05-08 20:19:00,2.24902,2.24964,2.24902,2.24914,8000000.0
2009-05-08 20:20:00,2.24969,2.24969,2.24934,2.24941,7000000.0
2009-05-08 20:21:00,2.2496,2.24968,2.24937,2.24968,11000000.0
2009-05-08 20:22:00,2.24992,2.25033,2.24992,2.25028,7000000.0
2009-05-08 20:23:00,2.25097,2.25224,2.25097,2.25197,7000000.0
2009-05-08 20:24:00,2.25083,2.25141,2.25055,2.25141,8000000.0
2009-05-08 20:25:00,2.25092,2.25176,2.25092,2.25176,11000000.0
2009-05-08 20:26:00,2.25121,2.25136,2.2508,2.2508,8000000.0
2009-05-08 20:27:00,2.25064,2.25064,2.25054,2.25059,5000000.0
2009-05-08 20:28:00,2.25015,2.2517,2.24993,2.2517,7000000.0
2009-05-08 20:29:00,2.25218,2.25218,2.25181,2.2519,8000000.0
2009-05-08 20:30:00,2.25215,2.25225,2.25,2.25,8000000.0
2009-05-08 20:31:00,2.24966,2.24996,2.24955,2.24996,7000000.0
2009-05-08 20:32:00,2.24991,2.24991,2.24938,2.24967,7000000.0
2009-05-08 20:33:00,2.24947,2.24963,2.24933,2.24963,7000000.0
2009-05-08 20:34:00,2.24958,2.24962,2.24943,2.24962,8000000.0
2009-05-08 20:35:00,2.24874,2.24894,2.24865,2.24894,9000000.0
2009-05-08 20:36:00,2.24928,2.25098,2.24928,2.25098,7000000.0
2009-05-08 20:37:00,2.2513,2.25192,2.2513,2.25188,11000000.0
2009-05-08 20:38:00,2.25293,2.25317,2.25275,2.25275,10000000.0
2009-05-08 20:39:00,2.25296,2.25444,2.25296,2.25435,9000000.0
2009-05-08 20:40:00,2.25282,2.254,2.25282,2.25315,8000000.0
2009-05-08 20:41:00,2.25353,2.25353,2.25182,2.25182,8000000.0
2009-05-08 20:42:00,2.25084,2.25143,2.25084,2.25114,11000000.0
2009-05-08 20:43:00,2.25135,2.25135,2.2507,2.251,8000000.0
2009-05-08 20:44:00,2.25043,2.25045,2.24967,2.25035,10000000.0
2009-05-08 20:45:00,2.25168,2.25203,2.25159,2.25174,7000000.0
2009-05-08 20:46:00,2.25214,2.25414,2.25214,2.25414,8000000.0
2009-05-08 20:47:00,2.25443,2.25443,2.25408,2.25408,7000000.0
2009-05-08 20:48:00,2.25315,2.25315,2.25246,2.25246,10000000.0
2009-05-08 20:49:00,2.25235,2.25235,2.25185,2.25185,7000000.0
2009-05-08 20:50:00,2.25195,2.25201,2.25082,2.25082,8000000.0
2009-05-08 20:51:00,2.25161,2.25161,2.25079,2.25092,9000000.0
2009-05-08 20:52:00,2.25077,2.25077,2.25007,2.25007,11000000.0
2009-05-08 20:53:00,2.25015,2.2506,2.25014,2.25027,11000000.0
2009-05-08 20:54:00,2.2506,2.2506,2.25024,2.25024,11000000.0
2009-05-08 20:55:00,2.2509,2.25133,2.25063,2.25133,8000000.0
2009-05-08 20:56:00,2.25134,2.25165,2.25134,2.25165,7000000.0
2009-05-08 20:57:00,2.25183,2.25304,2.25183,2.25304,9000000.0
2009-05-08 20:58:00,2.25273,2.253,2.25265,2.253,7000000.0
2009-05-08 20:59:00,2.25283,2.2531,2.25254,2.2531,7000000.0
2009-05-08 21:00:00,2.25314,2.25314,2.2528,2.25283,7000000.0
2009-05-08 21:01:00,2.25308,2.2536,2.25308,2.2536,7000000.0
2009-05-08 21:02:00,2.25367,2.25367,2.25274,2.25274,7000000.0
2009-05-08 21:03:00,2.25247,2.25306,2.25247,2.25291,8000000.0
2009-05-08 21:04:00,2.25268,2.25268,2.25224,2.25224,7000000.0
2009-05-08 21:05:00,2.25241,2.25241,2.25184,2.25187,8000000.0
2009-05-08 21:06:00,2.2519,2.25649,2.2519,2.25649,8000000.0
2009-05-08 21:07:00,2.25552,2.25552,2.25509,2.25513,8000000.0
2009-05-08 21:08:00,2.255,2.25574,2.25493,2.25574,10000000.0
2009-05-08 21:09:00,2.25656,2.25685,2.25615,2.25685,10000000.0
2009-05-08 21:10:00,2.25722,2.25722,2.25646,2.25646,8000000.0
2009-05-08 21:11:00,2.25689,2.2583,2.25689,2.25827,7000000.0
2009-05-08 21:12:00,2.25833,2.25846,2.25823,2.25823,8000000.0
2009-05-08 21:13:00,2.25805,2.25805,2.25776,2.25776,10000000.0
2009-05-08 21:14:00,2.25767,2.25784,2.25767,2.25767,8000000.0
2009-05-08 21:15:00,2.25786,2.25786,2.25763,2.25784,8000000.0
2009-05-08 21:16:00,2.25773,2.2584,2.25767,2.25795,7000000.0
2009-05-08 21:17:00,2.2583,2.25902,2.2583,2.25892,8000000.0
2009-05-08 21:18:00,2.25904,2.25904,2.25847,2.25847,7000000.0
2009-05-08 21:19:00,2.25824,2.25824,2.25809,2.25822,9000000.0
2009-05-08 21:20:00,2.25805,2.25805,2.2579,2.2579,5000000.0
2009-05-08 21:21:00,2.25813,2.25894,2.25813,2.2588,10000000.0
2009-05-08 21:22:00,2.25835,2.25835,2.2578,2.25808,10000000.0
2009-05-08 21:23:00,2.25827,2.25872,2.25822,2.25872,7000000.0
2009-05-08 21:24:00,2.25845,2.25849,2.25799,2.25799,8000000.0
2009-05-08 21:25:00,2.25841,2.25879,2.25841,2.25875,7000000.0
2009-05-08 21:26:00,2.2585,2.2585,2.25825,2.25825,7000000.0
2009-05-08 21:27:00,2.25843,2.25843,2.25825,2.25837,7000000.0
2009-05-08 21:28:00,2.2579,2.2579,2.2574,2.25752,7000000.0
2009-05-08 21:29:00,2.25732,2.25746,2.2573,2.25746,8000000.0
2009-05-08 21:30:00,2.25782,2.25799,2.25782,2.25796,8000000.0
2009-05-08 21:31:00,2.25784,2.25797,2.2578,2.25781,8000000.0
2009-05-08 21:32:00,2.25708,2.25711,2.25687,2.25707,7000000.0
2009-05-08 21:33:00,2.25753,2.25964,2.25753,2.25964,11000000.0
2009-05-08 21:34:00,2.25931,2.25951,2.25896,2.25951,11000000.0
2009-05-08 21:35:00,2.25965,2.26007,2.25965,2.26006,11000000.0
2009-05-08 21:36:00,2.26022,2.26033,2.26016,2.26032,8000000.0
2009-05-08 21:37:00,2.26029,2.26057,2.26013,2.26024,8000000.0
2009-05-08 21:38:00,2.25966,2.25988,2.25966,2.25983,8000000.0
2009-05-08 21:39:00,2.26016,2.26109,2.26016,2.26044,9000000.0
2009-05-08 21:40:00,2.26041,2.26085,2.26041,2.26072,7000000.0
2009-05-08 21:41:00,2.26095,2.26095,2.26053,2.26061,9000000.0
2009-05-08 21:42:00,2.26093,2.26116,2.26093,2.26105,7000000.0
2009-05-08 21:43:00,2.26185,2.26214,2.26132,2.26132,11000000.0
2009-05-08 21:44:00,2.26063,2.26063,2.26032,2.26043,8000000.0
2009-05-08 21:45:00,2.26052,2.26068,2.26048,2.26049,10000000.0
2009-05-08 21:46:00,2.26102,2.26171,2.26102,2.26139,8000000.0
2009-05-08 21:47:00,2.26102,2.26102,2.26087,2.26098,8000000.0
2009-05-08 21:48:00,2.26142,2.2621,2.26142,2.2621,8000000.0
2009-05-08 21:49:00,2.26198,2.26198,2.26136,2.26136,8000000.0
2009-05-08 21:50:00,2.26132,2.2622,2.26121,2.2622,8000000.0
2009-05-08 21:51:00,2.26242,2.26242,2.26131,2.26131,7000000.0
2009-05-08 21:52:00,2.26129,2.26166,2.26129,2.26166,7000000.0
2009-05-08 21:53:00,2.26207,2.26213,2.26168,2.26181,7000000.0
2009-05-08 21:54:00,2.26201,2.2622,2.26201,2.26202,7000000.0
2009-05-08 21:55:00,2.26189,2.26192,2.26115,2.26115,7000000.0
2009-05-08 21:56:00,2.26025,2.26025,2.25861,2.26018,8000000.0
2009-05-08 21:57:00,2.26032,2.26032,2.25988,2.26002,7000000.0
2009-05-08 21:58:00,2.2594,2.2594,2.25845,2.25918,7000000.0
2009-05-08 21:59:00,2.25942,2.25942,2.25906,2.25906,8000000.0
2009-05-08 22:00:00,2.25918,2.25936,2.25905,2.25933,10000000.0
2009-05-08 22:01:00,2.25932,2.25932,2.25899,2.25929,9000000.0
2009-05-08 22:02:00,2.25897,2.25897,2.25815,2.25815,8000000.0
2009-05-08 22:03:00,2.25806,2.25814,2.25791,2.25793,11000000.0
2009-05-08 22:04:00,2.25797,2.25797,2.25783,2.25783,5000000.0
2009-05-08 22:05:00,2.25805,2.25903,2.25805,2.25903,10000000.0
2009-05-08 22:06:00,2.25961,2.2597,2.25958,2.25958,7000000.0
2009-05-08 22:07:00,2.25837,2.25837,2.25756,2.25758,8000000.0
2009-05-08 22:08:00,2.25758,2.25783,2.25758,2.25771,8000000.0
2009-05-08 22:09:00,2.2579,2.25809,2.25786,2.25809,9000000.0
2009-05-08 22:10:00,2.25896,2.26003,2.25896,2.26003,8000000.0
2009-05-08 22:11:00,2.26044,2.26072,2.26043,2.26056,9000000.0
2009-05-08 22:12:00,2.26047,2.26067,2.26047,2.26067,8000000.0
2009-05-08 22:13:00,2.26069,2.26069,2.25854,2.25854,7000000.0
2009-05-08 22:14:00,2.25904,2.25956,2.25895,2.25956,11000000.0
2009-05-08 22:15:00,2.2596,2.26017,2.25809,2.25987,8000000.0
2009-05-08 22:16:00,2.25945,2.25959,2.25933,2.25951,9000000.0
2009-05-08 22:17:00,2.25918,2.25986,2.25883,2.25986,7000000.0
2009-05-08 22:18:00,2.259,2.259,2.25653,2.25661,8000000.0
2009-05-08 22:19:00,2.25638,2.25646,2.25622,2.25646,7000000.0
2009-05-08 22:20:00,2.25655,2.25721,2.25655,2.25721,7000000.0
2009-05-08 22:21:00,2.2569,2.25739,2.2569,2.25733,9000000.0
2009-05-08 22:22:00,2.25746,2.25746,2.25729,2.25734,7000000.0
2009-05-08 22:23:00,2.25732,2.25732,2.25725,2.25726,5000000.0
2009-05-08 22:24:00,2.25773,2.25825,2.25773,2.25783,7000000.0
2009-05-08 22:25:00,2.25797,2.25816,2.25727,2.25735,8000000.0
2009-05-08 22:26:00,2.257,2.25738,2.257,2.25738,9000000.0
2009-05-08 22:27:00,2.25757,2.25818,2.25757,2.25791,8000000.0
2009-05-08 22:28:00,2.25749,2.25769,2.25721,2.25769,8000000.0
2009-05-08 22:29:00,2.25764,2.25774,2.25732,2.25732,10000000.0
2009-05-08 22:30:00,2.25735,2.25763,2.25735,2.25751,7000000.0
2009-05-08 22:31:00,2.25721,2.25729,2.25701,2.25701,9000000.0
2009-05-08 22:32:00,2.2568,2.25734,2.2568,2.25734,8000000.0
2009-05-08 22:33:00,2.25761,2.25765,2.25741,2.25756,7000000.0
2009-05-08 22:34:00,2.25747,2.25763,2.25747,2.25763,7000000.0
2009-05-08 22:35:00,2.2577,2.25789,2.25765,2.25789,8000000.0
2009-05-08 22:36:00,2.25789,2.25795,2.25786,2.25793,10000000.0
2009-05-08 22:37:00,2.25775,2.25775,2.25753,2.25753,7000000.0
2009-05-08 22:38:00,2.25766,2.25778,2.25766,2.25778,8000000.0
2009-05-08 22:39:00,2.25769,2.25797,2.25762,2.25797,9000000.0
2009-05-08 22:40:00,2.25791,2.25791,2.25771,2.25788,7000000.0
2009-05-08 22:41:00,2.25796,2.25804,2.25784,2.25794,8000000.0
2009-05-08 22:42:00,2.25796,2.25823,2.25796,2.25809,7000000.0
2009-05-08 22:43:00,2.25811,2.25827,2.25807,2.25825,7000000.0
2009-05-08 22:44:00,2.25828,2.25835,2.25825,2.25825,7000000.0
2009-05-08 22:45:00,2.25815,2.25829,2.25806,2.25821,7000000.0
2009-05-08 22:46:00,2.25811,2.25819,2.25805,2.25807,8000000.0
2009-05-08 22:47:00,2.25794,2.25803,2.25792,2.25793,11000000.0
2009-05-08 22:48:00,2.25804,2.25841,2.25801,2.25839,8000000.0
2009-05-08 22:49:00,2.2582,2.25831,2.25799,2.25805,7000000.0
2009-05-08 22:50:00,2.25798,2.26044,2.25794,2.26044,7000000.0
2009-05-08 22:51:00,2.26102,2.26141,2.26102,2.26141,10000000.0
2009-05-08 22:52:00,2.26026,2.26026,2.25953,2.25968,8000000.0
2009-05-08 22:53:00,2.25965,2.25965,2.25935,2.2594,7000000.0
2009-05-08 22:54:00,2.25927,2.2596,2.25926,2.25926,5000000.0
2009-05-08 22:55:00,2.25885,2.25885,2.25835,2.25844,7000000.0
2009-05-08 22:56:00,2.25891,2.2592,2.25885,2.25885,7000000.0
2009-05-08 22:57:00,2.25886,2.25886,2.25842,2.25842,7000000.0
2009-05-08 22:58:00,2.25825,2.2583,2.25762,2.25764,9000000.0
2009-05-08 22:59:00,2.25773,2.25774,2.2574,2.2574,7000000.0
2009-05-10 23:00:00,2.26056,2.26056,2.25956,2.26019,8000000.0
2009-05-10 23:01:00,2.25763,2.2595,2.25763,2.2595,8000000.0
2009-05-10 23:02:00,2.25956,2.25956,2.25928,2.25928,8000000.0
2009-05-10 23:03:00,2.25948,2.25964,2.25948,2.25964,6000000.0
2009-05-10 23:04:00,2.2594,2.25951,2.25903,2.25903,8000000.0
2009-05-10 23:05:00,2.25857,2.25857,2.25684,2.25684,8000000.0
2009-05-10 23:06:00,2.25994,2.26025,2.25968,2.25968,9000000.0
2009-05-10 23:07:00,2.25977,2.26025,2.25977,2.26025,10000000.0
2009-05-10 23:08:00,2.25623,2.25623,2.25528,2.25528,7000000.0
2009-05-10 23:09:00,2.25546,2.25567,2.25546,2.25558,9000000.0
2009-05-10 23:10:00,2.25568,2.25568,2.25533,2.25553,11000000.0
2009-05-10 23:11:00,2.25849,2.25932,2.25849,2.25932,7000000.0
2009-05-10 23:12:00,2.25557,2.25763,2.25557,2.25763,7000000.0
2009-05-10 23:13:00,2.25782,2.25782,2.25755,2.25776,7000000.0
2009-05-10 23:14:00,2.25836,2.25836,2.25808,2.25833,11000000.0
2009-05-10 23:15:00,2.25828,2.2584,2.25823,2.2584,9000000.0
2009-05-10 23:16:00,2.259,2.259,2.25832,2.25841,11000000.0
2009-05-10 23:17:00,2.25764,2.25764,2.25623,2.25623,7000000.0
2009-05-10 23:18:00,2.2591,2.2591,2.25832,2.25832,8000000.0
2009-05-10 23:19:00,2.25594,2.25725,2.25594,2.25725,7000000.0
2009-05-10 23:20:00,2.25757,2.25776,2.25741,2.25776,9000000.0
2009-05-10 23:21:00,2.25766,2.25766,2.25727,2.25751,9000000.0
2009-05-10 23:22:00,2.25739,2.25762,2.25736,2.25749,10000000.0
2009-05-10 23:23:00,2.25723,2.25729,2.25682,2.25729,8000000.0
2009-05-10 23:24:00,2.25631,2.25631,2.25425,2.25499,7000000.0
2009-05-10 23:25:00,2.25636,2.25661,2.25636,2.25661,7000000.0
2009-05-10 23:26:00,2.256,2.25609,2.25579,2.25579,8000000.0
2009-05-10 23:27:00,2.25565,2.25585,2.25565,2.25581,8000000.0
2009-05-10 23:28:00,2.25589,2.25589,2.25548,2.25548,10000000.0
2009-05-10 23:29:00,2.25634,2.25634,2.25555,2.25627,9000000.0
2009-05-10 23:30:00,2.25548,2.25548,2.25525,2.25529,8000000.0
2009-05-10 23:31:00,2.25553,2.25595,2.25553,2.25581,7000000.0
2009-05-10 23:32:00,2.25545,2.25545,2.25496,2.25508,8000000.0
2009-05-10 23:33:00,2.25474,2.25474,2.25419,2.2547,7000000.0
2009-05-10 23:34:00,2.25444,2.25529,2.25444,2.25513,11000000.0
2009-05-10 23:35:00,2.25423,2.25423,2.25355,2.2536,9000000.0
2009-05-10 23:36:00,2.25343,2.2543,2.2533,2.25415,7000000.0
2009-05-10 23:37:00,2.25389,2.25399,2.2538,2.25399,5000000.0
2009-05-10 23:38:00,2.25385,2.25577,2.25385,2.25577,8000000.0
2009-05-10 23:39:00,2.25623,2.25662,2.25623,2.25658,10000000.0
2009-05-10 23:40:00,2.25686,2.25717,2.25686,2.25717,7000000.0
2009-05-10 23:41:00,2.25729,2.25729,2.25609,2.25609,11000000.0
2009-05-10 23:42:00,2.25586,2.25586,2.25542,2.25542,8000000.0
2009-05-10 23:43:00,2.25531,2.25544,2.25519,2.25519,7000000.0
2009-05-10 23:44:00,2.25471,2.25509,2.25471,2.25509,7000000.0
2009-05-10 23:45:00,2.25558,2.25603,2.25558,2.25603,7000000.0
2009-05-10 23:46:00,2.25583,2.25605,2.25583,2.2559,8000000.0
2009-05-10 23:47:00,2.256,2.25656,2.256,2.25641,8000000.0
2009-05-10 23:48:00,2.2567,2.25703,2.2567,2.25692,7000000.0
2009-05-10 23:49:00,2.25705,2.25715,2.25692,2.25709,10000000.0
2009-05-10 23:50:00,2.25698,2.25698,2.25615,2.25615,8000000.0
2009-05-10 23:51:00,2.25619,2.25626,2.25602,2.25602,7000000.0
2009-05-10 23:52:00,2.25612,2.25711,2.25612,2.25711,11000000.0
2009-05-10 23:53:00,2.25694,2.25798,2.25694,2.25798,8000000.0
2009-05-10 23:54:00,2.25665,2.25845,2.25665,2.25808,9000000.0
2009-05-10 23:55:00,2.25793,2.25793,2.25745,2.25745,10000000.0
2009-05-10 23:56:00,2.25744,2.25762,2.25742,2.25762,8000000.0
2009-05-10 23:57:00,2.25773,2.25796,2.25763,2.25796,8000000.0
2009-05-10 23:58:00,2.25808,2.25814,2.25757,2.25757,7000000.0
2009-05-10 23:59:00,2.25634,2.25634,2.25585,2.25608,9000000.0
2009-05-11 00:00:00,2.25621,2.25645,2.25615,2.25636,7000000.0
2009-05-11 00:01:00,2.25653,2.25701,2.25653,2.25698,8000000.0
2009-05-11 00:02:00,2.2568,2.2568,2.25518,2.25518,8000000.0
2009-05-11 00:03:00,2.25448,2.25522,2.25448,2.2549,10000000.0
2009-05-11 00:04:00,2.25494,2.255,2.25475,2.25492,7000000.0
2009-05-11 00:05:00,2.25489,2.25507,2.25439,2.25507,11000000.0
2009-05-11 00:06:00,2.25488,2.25595,2.25488,2.25569,10000000.0
2009-05-11 00:07:00,2.25602,2.25602,2.2558,2.2558,8000000.0
2009-05-11 00:08:00,2.25559,2.25631,2.25557,2.25631,6000000.0
2009-05-11 00:09:00,2.25684,2.25718,2.25684,2.25695,7000000.0
2009-05-11 00:10:00,2.2569,2.25702,2.25678,2.25689,8000000.0
2009-05-11 00:11:00,2.25699,2.25748,2.25699,2.25748,11000000.0
2009-05-11 00:12:00,2.25705,2.25726,2.25674,2.25711,7000000.0
2009-05-11 00:13:00,2.25702,2.25806,2.25702,2.25806,8000000.0
2009-05-11 00:14:00,2.259,2.25931,2.2584,2.25847,8000000.0
2009-05-11 00:15:00,2.2583,2.2583,2.25787,2.25787,8000000.0
2009-05-11 00:16:00,2.25783,2.25783,2.25742,2.25759,7000000.0
2009-05-11 00:17:00,2.25792,2.25805,2.25676,2.25718,7000000.0
2009-05-11 00:18:00,2.25767,2.25767,2.25741,2.25759,10000000.0
2009-05-11 00:19:00,2.25731,2.25737,2.25717,2.25717,11000000.0
2009-05-11 00:20:00,2.25732,2.25741,2.25732,2.2574,8000000.0
2009-05-11 00:21:00,2.25722,2.25727,2.25697,2.25697,7000000.0
2009-05-11 00:22:00,2.25724,2.25781,2.25724,2.25747,9000000.0
2009-05-11 00:23:00,2.25694,2.25694,2.25583,2.25583,8000000.0
2009-05-11 00:24:00,2.25551,2.25551,2.25519,2.25537,10000000.0
2009-05-11 00:25:00,2.25538,2.25538,2.25502,2.25502,9000000.0
2009-05-11 00:26:00,2.25553,2.25613,2.25553,2.25613,7000000.0
2009-05-11 00:27:00,2.2562,2.25635,2.2562,2.25622,9000000.0
2009-05-11 00:28:00,2.25633,2.25662,2.25633,2.25662,9000000.0
2009-05-11 00:29:00,2.25659,2.25669,2.25631,2.25631,8000000.0
2009-05-11 00:30:00,2.25637,2.25648,2.25618,2.25637,11000000.0
2009-05-11 00:31:00,2.25643,2.25652,2.25584,2.25584,8000000.0
2009-05-11 00:32:00,2.2573,2.2573,2.25653,2.25666,8000000.0
2009-05-11 00:33:00,2.25593,2.25618,2.25593,2.25598,7000000.0
2009-05-11 00:34:00,2.25601,2.25608,2.2558,2.25608,8000000.0
2009-05-11 00:35:00,2.25611,2.25616,2.256,2.25604,10000000.0
2009-05-11 00:36:00,2.25594,2.25655,2.25594,2.25655,7000000.0
2009-05-11 00:37:00,2.25677,2.25677,2.25579,2.25583,8000000.0
2009-05-11 00:38:00,2.2559,2.25599,2.25561,2.2559,7000000.0
2009-05-11 00:39:00,2.25598,2.25604,2.25584,2.25596,10000000.0
2009-05-11 00:40:00,2.25591,2.25654,2.25591,2.25654,7000000.0
2009-05-11 00:41:00,2.25647,2.25647,2.25594,2.25594,10000000.0
2009-05-11 00:42:00,2.25545,2.25614,2.25545,2.25592,11000000.0
2009-05-11 00:43:00,2.25642,2.25654,2.25616,2.25616,8000000.0
2009-05-11 00:44:00,2.25581,2.25592,2.25573,2.2559,7000000.0
2009-05-11 00:45:00,2.25589,2.25589,2.2557,2.2557,8000000.0
2009-05-11 00:46:00,2.25562,2.25569,2.25528,2.25528,11000000.0
2009-05-11 00:47:00,2.25523,2.25525,2.2552,2.2552,7000000.0
2009-05-11 00:48:00,2.25485,2.25488,2.25474,2.25482,10000000.0
2009-05-11 00:49:00,2.2544,2.2544,2.25292,2.25328,10000000.0
2009-05-11 00:50:00,2.25457,2.25457,2.25264,2.25314,8000000.0
2009-05-11 00:51:00,2.25316,2.25316,2.25239,2.25268,7000000.0
2009-05-11 00:52:00,2.25284,2.25286,2.25232,2.25286,8000000.0
2009-05-11 00:53:00,2.25267,2.25282,2.25256,2.25256,10000000.0
2009-05-11 00:54:00,2.25306,2.25311,2.25254,2.25254,8000000.0
2009-05-11 00:55:00,2.25228,2.2524,2.25188,2.2522,7000000.0
2009-05-11 00:56:00,2.25321,2.25365,2.2532,2.2535,7000000.0
2009-05-11 00:57:00,2.25302,2.25302,2.25157,2.25157,10000000.0
2009-05-11 00:58:00,2.25087,2.25098,2.25078,2.25098,8000000.0
2009-05-11 00:59:00,2.25094,2.25124,2.25089,2.25098,7000000.0
2009-05-11 01:00:00,2.24984,2.24989,2.24961,2.24972,9000000.0
2009-05-11 01:01:00,2.25013,2.25013,2.24961,2.24961,7000000.0
2009-05-11 01:02:00,2.24964,2.24979,2.24955,2.24979,8000000.0
2009-05-11 01:03:00,2.25061,2.25101,2.25059,2.25088,10000000.0
2009-05-11 01:04:00,2.25071,2.2508,2.25059,2.2508,8000000.0
2009-05-11 01:05:00,2.25083,2.25098,2.25082,2.25087,7000000.0
2009-05-11 01:06:00,2.25074,2.25074,2.25035,2.25036,8000000.0
2009-05-11 01:07:00,2.25034,2.25034,2.25021,2.25021,7000000.0
2009-05-11 01:08:00,2.2504,2.2504,2.24998,2.25022,8000000.0
2009-05-11 01:09:00,2.251,2.25117,2.25063,2.25063,7000000.0
2009-05-11 01:10:00,2.25037,2.25047,2.25017,2.25043,11000000.0
2009-05-11 01:11:00,2.25077,2.25078,2.25061,2.25066,11000000.0
2009-05-11 01:12:00,2.2509,2.25107,2.25087,2.25098,11000000.0
2009-05-11 01:13:00,2.25114,2.25146,2.25114,2.25146,7000000.0
2009-05-11 01:14:00,2.25173,2.25183,2.2516,2.25166,8000000.0
2009-05-11 01:15:00,2.25171,2.25171,2.25103,2.25103,7000000.0
2009-05-11 01:16:00,2.25179,2.25234,2.25179,2.25234,9000000.0
2009-05-11 01:17:00,2.2526,2.25267,2.25257,2.25263,8000000.0
2009-05-11 01:18:00,2.25246,2.25246,2.25222,2.25229,8000000.0
2009-05-11 01:19:00,2.25239,2.25243,2.2521,2.25218,7000000.0
2009-05-11 01:20:00,2.25209,2.25246,2.25209,2.25242,8000000.0
2009-05-11 01:21:00,2.25187,2.25195,2.25168,2.25195,7000000.0
2009-05-11 01:22:00,2.25173,2.25182,2.25155,2.25182,7000000.0
2009-05-11 01:23:00,2.25167,2.25167,2.25136,2.25141,7000000.0
2009-05-11 01:24:00,2.25151,2.25213,2.25151,2.25213,11000000.0
2009-05-11 01:25:00,2.25179,2.25218,2.25164,2.25216,7000000.0
2009-05-11 01:26:00,2.25187,2.25187,2.25156,2.25156,8000000.0
2009-05-11 01:27:00,2.25167,2.25167,2.25163,2.25164,7000000.0
2009-05-11 01:28:00,2.25163,2.25165,2.25143,2.25143,8000000.0
2009-05-11 01:29:00,2.2513,2.2513,2.251,2.25107,10000000.0
2009-05-11 01:30:00,2.25145,2.25145,2.25077,2.251,7000000.0
2009-05-11 01:31:00,2.25105,2.25122,2.25101,2.25122,6000000.0
2009-05-11 01:32:00,2.25126,2.25158,2.25126,2.25148,9000000.0
2009-05-11 01:33:00,2.25173,2.25206,2.25173,2.25186,7000000.0
2009-05-11 01:34:00,2.25162,2.25162,2.25107,2.25114,11000000.0
2009-05-11 01:35:00,2.25118,2.25175,2.25118,2.25175,8000000.0
2009-05-11 01:36:00,2.25152,2.25152,2.25095,2.25095,6000000.0
2009-05-11 01:37:00,2.2512,2.2512,2.25029,2.25029,8000000.0
2009-05-11 01:38:00,2.24929,2.24955,2.24913,2.24955,7000000.0
2009-05-11 01:39:00,2.24981,2.24981,2.24918,2.24918,9000000.0
2009-05-11 01:40:00,2.24916,2.24937,2.2489,2.24937,11000000.0
2009-05-11 01:41:00,2.24911,2.2494,2.24911,2.24915,8000000.0
2009-05-11 01:42:00,2.24899,2.24899,2.24843,2.2485,9000000.0
2009-05-11 01:43:00,2.24923,2.24923,2.24884,2.24884,9000000.0
2009-05-11 01:44:00,2.24886,2.24886,2.24859,2.24877,8000000.0
2009-05-11 01:45:00,2.24821,2.24821,2.24752,2.24806,7000000.0
2009-05-11 01:46:00,2.24749,2.24749,2.24709,2.24734,7000000.0
2009-05-11 01:47:00,2.24719,2.24759,2.24709,2.24759,7000000.0
2009-05-11 01:48:00,2.24738,2.24751,2.24674,2.24725,8000000.0
2009-05-11 01:49:00,2.24779,2.24779,2.24765,2.24771,8000000.0
2009-05-11 01:50:00,2.24787,2.24803,2.24782,2.24786,7000000.0
2009-05-11 01:51:00,2.24774,2.24777,2.24687,2.24687,10000000.0
2009-05-11 01:52:00,2.2471,2.2471,2.24668,2.24688,8000000.0
2009-05-11 01:53:00,2.24676,2.24676,2.24655,2.24666,8000000.0
2009-05-11 01:54:00,2.2468,2.2468,2.24644,2.24644,10000000.0
2009-05-11 01:55:00,2.24579,2.24579,2.24419,2.24419,9000000.0
2009-05-11 01:56:00,2.24543,2.24566,2.24375,2.24556,10000000.0
2009-05-11 01:57:00,2.24559,2.24602,2.24559,2.24602,9000000.0
2009-05-11 01:58:00,2.24606,2.24616,2.24539,2.24539,8000000.0
2009-05-11 01:59:00,2.24537,2.24551,2.24537,2.24543,7000000.0
2009-05-11 02:00:00,2.24541,2.24541,2.24444,2.24444,11000000.0
2009-05-11 02:01:00,2.24395,2.24395,2.24344,2.24344,10000000.0
2009-05-11 02:02:00,2.24367,2.24446,2.24367,2.24446,13000000.0
2009-05-11 02:03:00,2.24425,2.24425,2.24399,2.24399,17000000.0
2009-05-11 02:04:00,2.24404,2.24417,2.24392,2.24394,12000000.0
2009-05-11 02:05:00,2.24376,2.24376,2.24301,2.2435,9000000.0
2009-05-11 02:06:00,2.24334,2.24447,2.24334,2.24447,7000000.0
2009-05-11 02:07:00,2.24486,2.24518,2.24486,2.24509,13000000.0
2009-05-11 02:08:00,2.24537,2.24542,2.24523,2.24531,16000000.0
2009-05-11 02:09:00,2.24527,2.24539,2.24515,2.24515,10000000.0
2009-05-11 02:10:00,2.24538,2.24538,2.24517,2.24528,8000000.0
2009-05-11 02:11:00,2.24545,2.24566,2.24543,2.24562,7000000.0
2009-05-11 02:12:00,2.24579,2.24615,2.24577,2.24615,14000000.0
2009-05-11 02:13:00,2.24593,2.24593,2.24438,2.24438,7000000.0
2009-05-11 02:14:00,2.24439,2.24449,2.24434,2.24442,7000000.0
2009-05-11 02:15:00,2.2442,2.2442,2.24393,2.24393,7000000.0
2009-05-11 02:16:00,2.2443,2.24491,2.2443,2.24491,8000000.0
2009-05-11 02:17:00,2.2453,2.24593,2.24509,2.24509,7000000.0
2009-05-11 02:18:00,2.24508,2.2451,2.24495,2.24495,11000000.0
2009-05-11 02:19:00,2.24502,2.24502,2.24306,2.24306,7000000.0
2009-05-11 02:20:00,2.24353,2.24353,2.24316,2.24343,12000000.0
2009-05-11 02:21:00,2.24292,2.24292,2.24226,2.24239,12000000.0
2009-05-11 02:22:00,2.24259,2.2428,2.24245,2.24245,7000000.0
2009-05-11 02:23:00,2.24237,2.24273,2.24237,2.2425,9000000.0
2009-05-11 02:24:00,2.24256,2.24284,2.24245,2.24245,8000000.0
2009-05-11 02:25:00,2.24275,2.24287,2.24241,2.24287,16000000.0
2009-05-11 02:26:00,2.24288,2.24332,2.24279,2.24332,20000000.0
2009-05-11 02:27:00,2.24393,2.24451,2.24393,2.24451,18000000.0
2009-05-11 02:28:00,2.24594,2.24677,2.24594,2.24677,10000000.0
2009-05-11 02:29:00,2.24678,2.24689,2.24675,2.24684,10000000.0
2009-05-11 02:30:00,2.24683,2.24683,2.24663,2.24679,10000000.0
2009-05-11 02:31:00,2.24674,2.24677,2.24656,2.24659,9000000.0
2009-05-11 02:32:00,2.24642,2.24697,2.24642,2.24673,15000000.0
2009-05-11 02:33:00,2.24696,2.24696,2.24595,2.24595,14000000.0
2009-05-11 02:34:00,2.24545,2.24558,2.24542,2.24558,9000000.0
2009-05-11 02:35:00,2.24565,2.24602,2.24565,2.24595,7000000.0
2009-05-11 02:36:00,2.246,2.246,2.24578,2.24578,11000000.0
2009-05-11 02:37:00,2.24605,2.24639,2.24605,2.2463,7000000.0
2009-05-11 02:38:00,2.2468,2.24698,2.24663,2.24698,7000000.0
2009-05-11 02:39:00,2.24668,2.24678,2.24664,2.24678,13000000.0
2009-05-11 02:40:00,2.24692,2.24749,2.24692,2.24749,11000000.0
2009-05-11 02:41:00,2.24766,2.24811,2.24766,2.24811,8000000.0
2009-05-11 02:42:00,2.2476,2.248,2.2476,2.24767,10000000.0
2009-05-11 02:43:00,2.24758,2.24853,2.24758,2.24852,8000000.0
2009-05-11 02:44:00,2.24875,2.24876,2.24827,2.24827,10000000.0
2009-05-11 02:45:00,2.24817,2.24837,2.24799,2.24799,10000000.0
2009-05-11 02:46:00,2.24813,2.24834,2.24806,2.24824,10000000.0
2009-05-11 02:47:00,2.2483,2.24871,2.2483,2.24871,8000000.0
2009-05-11 02:48:00,2.24864,2.24964,2.24854,2.24964,11000000.0
2009-05-11 02:49:00,2.24937,2.24937,2.24899,2.24926,10000000.0
2009-05-11 02:50:00,2.24944,2.24954,2.24934,2.24934,5000000.0
2009-05-11 02:51:00,2.24901,2.24901,2.24808,2.24808,5000000.0
2009-05-11 02:52:00,2.24811,2.2482,2.24745,2.24748,8000000.0
2009-05-11 02:53:00,2.24775,2.24833,2.24758,2.24833,8000000.0
2009-05-11 02:54:00,2.24826,2.24826,2.24792,2.24792,7000000.0
2009-05-11 02:55:00,2.24757,2.24775,2.24703,2.24703,8000000.0
2009-05-11 02:56:00,2.24694,2.24702,2.24614,2.24614,7000000.0
2009-05-11 02:57:00,2.24609,2.24643,2.24595,2.24626,8000000.0
2009-05-11 02:58:00,2.24626,2.24648,2.24621,2.24627,12000000.0
2009-05-11 02:59:00,2.24625,2.2465,2.24624,2.2465,19000000.0
2009-05-11 03:00:00,2.24655,2.24681,2.24653,2.24681,7000000.0
2009-05-11 03:01:00,2.24652,2.24684,2.24652,2.24684,10000000.0
2009-05-11 03:02:00,2.2472,2.24765,2.2471,2.2471,7000000.0
2009-05-11 03:03:00,2.24704,2.24736,2.24692,2.24723,11000000.0
2009-05-11 03:04:00,2.2467,2.24708,2.24647,2.24708,7000000.0
2009-05-11 03:05:00,2.2469,2.24729,2.24681,2.24713,10000000.0
2009-05-11 03:06:00,2.24649,2.24673,2.24613,2.24613,11000000.0
2009-05-11 03:07:00,2.24558,2.24609,2.24558,2.24601,5000000.0
2009-05-11 03:08:00,2.24634,2.2478,2.24634,2.24741,8000000.0
2009-05-11 03:09:00,2.24751,2.24781,2.24724,2.24781,10000000.0
2009-05-11 03:10:00,2.24804,2.24882,2.24804,2.24881,10000000.0
2009-05-11 03:11:00,2.24832,2.24833,2.248,2.248,8000000.0
2009-05-11 03:12:00,2.2481,2.2482,2.24784,2.24784,7000000.0
2009-05-11 03:13:00,2.24814,2.24844,2.24814,2.24833,10000000.0
2009-05-11 03:14:00,2.24825,2.24852,2.24825,2.24851,16000000.0
2009-05-11 03:15:00,2.24892,2.24892,2.24821,2.24862,11000000.0
2009-05-11 03:16:00,2.24856,2.24864,2.24815,2.24852,11000000.0
2009-05-11 03:17:00,2.24807,2.24915,2.24803,2.24915,8000000.0
2009-05-11 03:18:00,2.24928,2.24936,2.24911,2.24926,6000000.0
2009-05-11 03:19:00,2.24937,2.24937,2.24817,2.24817,7000000.0
2009-05-11 03:20:00,2.24834,2.24842,2.24831,2.24835,7000000.0
2009-05-11 03:21:00,2.24859,2.24883,2.24857,2.24883,7000000.0
2009-05-11 03:22:00,2.24874,2.24902,2.24706,2.24902,8000000.0
2009-05-11 03:23:00,2.24911,2.25008,2.24911,2.25008,9000000.0
2009-05-11 03:24:00,2.25006,2.25017,2.24927,2.24927,7000000.0
2009-05-11 03:25:00,2.24903,2.24903,2.24865,2.24887,23000000.0
2009-05-11 03:26:00,2.24888,2.24888,2.24862,2.24888,9000000.0
2009-05-11 03:27:00,2.2488,2.2488,2.24845,2.24876,7000000.0
2009-05-11 03:28:00,2.24855,2.24855,2.24733,2.24733,7000000.0
2009-05-11 03:29:00,2.24729,2.24787,2.24729,2.24787,8000000.0
2009-05-11 03:30:00,2.24763,2.24825,2.24763,2.24802,10000000.0
2009-05-11 03:31:00,2.24806,2.24806,2.24759,2.24766,5000000.0
2009-05-11 03:32:00,2.24784,2.24794,2.24764,2.24764,10000000.0
2009-05-11 03:33:00,2.24833,2.24841,2.248,2.24822,7000000.0
2009-05-11 03:34:00,2.24844,2.24877,2.24844,2.24872,11000000.0
2009-05-11 03:35:00,2.24854,2.24854,2.24829,2.24829,8000000.0
2009-05-11 03:36:00,2.24825,2.2487,2.24825,2.2487,8000000.0
2009-05-11 03:37:00,2.24865,2.24868,2.24842,2.24868,8000000.0
2009-05-11 03:38:00,2.24897,2.24897,2.24862,2.24875,8000000.0
2009-05-11 03:39:00,2.24862,2.24862,2.24828,2.24843,10000000.0
2009-05-11 03:40:00,2.24866,2.24889,2.24852,2.24852,10000000.0
2009-05-11 03:41:00,2.24842,2.2488,2.24842,2.24873,8000000.0
2009-05-11 03:42:00,2.24863,2.24899,2.24851,2.24899,7000000.0
2009-05-11 03:43:00,2.24858,2.24858,2.24834,2.24834,9000000.0
2009-05-11 03:44:00,2.24866,2.24868,2.24838,2.2484,9000000.0
2009-05-11 03:45:00,2.24875,2.24921,2.24875,2.2491,7000000.0
2009-05-11 03:46:00,2.2494,2.2494,2.24873,2.24873,8000000.0
2009-05-11 03:47:00,2.24866,2.24873,2.24843,2.24873,9000000.0
2009-05-11 03:48:00,2.24856,2.24863,2.24826,2.24863,10000000.0
2009-05-11 03:49:00,2.24849,2.24853,2.24835,2.24835,23000000.0
2009-05-11 03:50:00,2.24836,2.24844,2.24808,2.24814,7000000.0
2009-05-11 03:51:00,2.248,2.24825,2.248,2.24804,8000000.0
2009-05-11 03:52:00,2.24823,2.24844,2.24807,2.24833,9000000.0
2009-05-11 03:53:00,2.2487,2.24876,2.24847,2.24862,8000000.0
2009-05-11 03:54:00,2.24877,2.24877,2.24841,2.24864,9000000.0
2009-05-11 03:55:00,2.24818,2.24818,2.24774,2.24813,10000000.0
2009-05-11 03:56:00,2.24797,2.24797,2.24707,2.24707,12000000.0
2009-05-11 03:57:00,2.24661,2.24716,2.24661,2.24716,9000000.0
2009-05-11 03:58:00,2.24687,2.24699,2.24657,2.24657,8000000.0
2009-05-11 03:59:00,2.24657,2.24708,2.24657,2.24704,7000000.0
2009-05-11 04:00:00,2.2477,2.24801,2.24743,2.24801,18000000.0
2009-05-11 04:01:00,2.24783,2.24785,2.24693,2.24746,8000000.0
2009-05-11 04:02:00,2.24747,2.24747,2.24626,2.24626,25000000.0
2009-05-11 04:03:00,2.2461,2.24646,2.24604,2.24622,12000000.0
2009-05-11 04:04:00,2.2465,2.24689,2.2465,2.2465,9000000.0
2009-05-11 04:05:00,2.24622,2.24645,2.24588,2.24612,7000000.0
2009-05-11 04:06:00,2.24619,2.24637,2.24591,2.24625,11000000.0
2009-05-11 04:07:00,2.24607,2.24607,2.2458,2.24598,7000000.0
2009-05-11 04:08:00,2.24607,2.24607,2.24547,2.24567,10000000.0
2009-05-11 04:09:00,2.2456,2.2457,2.24552,2.24552,5000000.0
2009-05-11 04:10:00,2.24545,2.2457,2.24545,2.24565,9000000.0
2009-05-11 04:11:00,2.24558,2.2456,2.24526,2.24526,7000000.0
2009-05-11 04:12:00,2.24564,2.24628,2.24564,2.24608,11000000.0
2009-05-11 04:13:00,2.24605,2.24605,2.24586,2.24604,8000000.0
2009-05-11 04:14:00,2.24606,2.24606,2.24583,2.24583,7000000.0
2009-05-11 04:15:00,2.24599,2.24615,2.24576,2.24576,8000000.0
2009-05-11 04:16:00,2.24574,2.24596,2.24564,2.24596,8000000.0
2009-05-11 04:17:00,2.2462,2.24664,2.2462,2.24664,19000000.0
2009-05-11 04:18:00,2.24649,2.24664,2.24647,2.24664,8000000.0
2009-05-11 04:19:00,2.24659,2.24679,2.24646,2.2466,21000000.0
2009-05-11 04:20:00,2.24649,2.24676,2.24649,2.24668,11000000.0
2009-05-11 04:21:00,2.24672,2.24673,2.24648,2.24648,7000000.0
2009-05-11 04:22:00,2.24674,2.24786,2.24674,2.24786,8000000.0
2009-05-11 04:23:00,2.24797,2.24797,2.24758,2.24773,9000000.0
2009-05-11 04:24:00,2.24775,2.24794,2.24719,2.24719,12000000.0
2009-05-11 04:25:00,2.24711,2.24736,2.24709,2.24736,9000000.0
2009-05-11 04:26:00,2.24754,2.24786,2.24754,2.24786,8000000.0
2009-05-11 04:27:00,2.24786,2.24797,2.2472,2.2472,9000000.0
2009-05-11 04:28:00,2.24701,2.24706,2.24694,2.24694,14000000.0
2009-05-11 04:29:00,2.2473,2.24744,2.24716,2.24744,16000000.0
2009-05-11 04:30:00,2.24758,2.24795,2.24741,2.24779,25000000.0
2009-05-11 04:31:00,2.24738,2.24788,2.24737,2.24788,5000000.0
2009-05-11 04:32:00,2.24849,2.24887,2.24835,2.24835,10000000.0
2009-05-11 04:33:00,2.24782,2.24782,2.2473,2.2473,10000000.0
2009-05-11 04:34:00,2.24821,2.24838,2.24804,2.24814,15000000.0
2009-05-11 04:35:00,2.24833,2.24857,2.24804,2.24821,9000000.0
2009-05-11 04:36:00,2.24831,2.24831,2.24777,2.24777,7000000.0
2009-05-11 04:37:00,2.24775,2.24775,2.24737,2.24737,7000000.0
2009-05-11 04:38:00,2.24757,2.24771,2.24749,2.24763,10000000.0
2009-05-11 04:39:00,2.24726,2.2475,2.24726,2.24746,5000000.0
2009-05-11 04:40:00,2.24746,2.24746,2.24617,2.24617,11000000.0
2009-05-11 04:41:00,2.24581,2.24581,2.24541,2.24551,9000000.0
2009-05-11 04:42:00,2.2457,2.24576,2.24562,2.24569,11000000.0
2009-05-11 04:43:00,2.24552,2.24552,2.24519,2.24519,9000000.0
2009-05-11 04:44:00,2.24539,2.24539,2.2451,2.24518,8000000.0
2009-05-11 04:45:00,2.24481,2.24508,2.24475,2.24475,9000000.0
2009-05-11 04:46:00,2.24495,2.24524,2.24495,2.24502,7000000.0
2009-05-11 04:47:00,2.24407,2.24407,2.24262,2.24266,8000000.0
2009-05-11 04:48:00,2.24238,2.24252,2.24223,2.24252,7000000.0
2009-05-11 04:49:00,2.24247,2.24247,2.24141,2.24141,6000000.0
2009-05-11 04:50:00,2.24102,2.24118,2.24095,2.241,7000000.0
2009-05-11 04:51:00,2.24076,2.24076,2.24031,2.24072,15000000.0
2009-05-11 04:52:00,2.24062,2.24062,2.23751,2.23751,9000000.0
2009-05-11 04:53:00,2.23784,2.23798,2.23748,2.23798,8000000.0
2009-05-11 04:54:00,2.23804,2.23804,2.23735,2.23753,11000000.0
2009-05-11 04:55:00,2.23721,2.23741,2.2371,2.2371,11000000.0
2009-05-11 04:56:00,2.23686,2.23686,2.23571,2.23571,12000000.0
2009-05-11 04:57:00,2.23525,2.23525,2.23457,2.23485,8000000.0
2009-05-11 04:58:00,2.23585,2.23707,2.23585,2.23707,9000000.0
2009-05-11 04:59:00,2.23813,2.23813,2.23701,2.23769,12000000.0
2009-05-11 05:00:00,2.23815,2.23936,2.23814,2.23936,9000000.0
2009-05-11 05:01:00,2.23931,2.23931,2.23829,2.23833,7000000.0
2009-05-11 05:02:00,2.23823,2.23851,2.23818,2.23818,7000000.0
2009-05-11 05:03:00,2.23884,2.23907,2.23862,2.23862,8000000.0
2009-05-11 05:04:00,2.23849,2.23874,2.23849,2.23864,9000000.0
2009-05-11 05:05:00,2.23892,2.2393,2.23892,2.2393,13000000.0
2009-05-11 05:06:00,2.23919,2.23934,2.23899,2.23899,8000000.0
2009-05-11 05:07:00,2.23888,2.23903,2.23864,2.23864,10000000.0
2009-05-11 05:08:00,2.23852,2.23852,2.23801,2.23801,6000000.0
2009-05-11 05:09:00,2.23835,2.23839,2.23798,2.23839,16000000.0
2009-05-11 05:10:00,2.23817,2.23837,2.23817,2.23837,12000000.0
2009-05-11 05:11:00,2.23854,2.23854,2.23774,2.23774,11000000.0
2009-05-11 05:12:00,2.23731,2.23763,2.23708,2.23736,16000000.0
2009-05-11 05:13:00,2.23681,2.23705,2.23678,2.23695,9000000.0
2009-05-11 05:14:00,2.2368,2.23721,2.2368,2.23721,12000000.0
2009-05-11 05:15:00,2.23726,2.23726,2.23704,2.23706,8000000.0
2009-05-11 05:16:00,2.23735,2.23742,2.23718,2.23718,11000000.0
2009-05-11 05:17:00,2.23711,2.23714,2.23688,2.23688,9000000.0
2009-05-11 05:18:00,2.23682,2.23706,2.23682,2.23685,16000000.0
2009-05-11 05:19:00,2.2369,2.23702,2.23683,2.23687,9000000.0
2009-05-11 05:20:00,2.23697,2.23754,2.23697,2.23745,11000000.0
2009-05-11 05:21:00,2.23748,2.23772,2.2374,2.23753,15000000.0
2009-05-11 05:22:00,2.23756,2.23756,2.23684,2.23717,28000000.0
2009-05-11 05:23:00,2.23757,2.23829,2.23707,2.23707,26000000.0
2009-05-11 05:24:00,2.23714,2.23754,2.23714,2.23754,27000000.0
2009-05-11 05:25:00,2.23735,2.23737,2.23691,2.23691,47000000.0
2009-05-11 05:26:00,2.23739,2.23768,2.23707,2.23707,38000000.0
2009-05-11 05:27:00,2.23741,2.23741,2.23717,2.23717,7000000.0
2009-05-11 05:28:00,2.23727,2.23768,2.23726,2.23768,22000000.0
2009-05-11 05:29:00,2.23728,2.23738,2.23722,2.23738,11000000.0
2009-05-11 05:30:00,2.23655,2.23666,2.23608,2.23608,7000000.0
2009-05-11 05:31:00,2.23648,2.23761,2.23648,2.23706,10000000.0
2009-05-11 05:32:00,2.23716,2.23738,2.23716,2.23724,10000000.0
2009-05-11 05:33:00,2.23759,2.23759,2.23722,2.23724,8000000.0
2009-05-11 05:34:00,2.23748,2.23748,2.23678,2.23678,8000000.0
2009-05-11 05:35:00,2.23555,2.2358,2.2354,2.2354,10000000.0
2009-05-11 05:36:00,2.23547,2.23647,2.23547,2.23647,15000000.0
2009-05-11 05:37:00,2.23626,2.2363,2.23611,2.2363,11000000.0
2009-05-11 05:38:00,2.23621,2.23648,2.23621,2.23646,11000000.0
2009-05-11 05:39:00,2.23684,2.2369,2.23603,2.23626,7000000.0
2009-05-11 05:40:00,2.23607,2.23644,2.23607,2.23644,5000000.0
2009-05-11 05:41:00,2.23664,2.23688,2.23664,2.23688,9000000.0
2009-05-11 05:42:00,2.23725,2.23759,2.23725,2.23747,16000000.0
2009-05-11 05:43:00,2.23753,2.23768,2.23735,2.23768,8000000.0
2009-05-11 05:44:00,2.23773,2.23819,2.23773,2.23819,9000000.0
2009-05-11 05:45:00,2.23796,2.23796,2.2376,2.23775,13000000.0
2009-05-11 05:46:00,2.23728,2.23728,2.23676,2.23676,10000000.0
2009-05-11 05:47:00,2.23651,2.23651,2.23621,2.23625,15000000.0
2009-05-11 05:48:00,2.23641,2.2368,2.23641,2.2368,11000000.0
2009-05-11 05:49:00,2.23685,2.23725,2.23685,2.23725,8000000.0
2009-05-11 05:50:00,2.23777,2.23777,2.23752,2.23752,13000000.0
2009-05-11 05:51:00,2.23763,2.23763,2.23689,2.23739,30000000.0
2009-05-11 05:52:00,2.2375,2.23826,2.2375,2.23826,15000000.0
2009-05-11 05:53:00,2.23722,2.23785,2.23722,2.23785,8000000.0
2009-05-11 05:54:00,2.23846,2.23846,2.23776,2.23822,16000000.0
2009-05-11 05:55:00,2.23692,2.23694,2.23667,2.23688,11000000.0
2009-05-11 05:56:00,2.23682,2.237,2.23682,2.23698,33000000.0
2009-05-11 05:57:00,2.2371,2.2373,2.2371,2.2372,11000000.0
2009-05-11 05:58:00,2.23723,2.23723,2.23713,2.23722,19000000.0
2009-05-11 05:59:00,2.23718,2.23726,2.23713,2.23719,12000000.0
2009-05-11 06:00:00,2.23704,2.23724,2.2365,2.2365,25000000.0
2009-05-11 06:01:00,2.23654,2.23705,2.23654,2.23666,16000000.0
2009-05-11 06:02:00,2.23661,2.23661,2.23623,2.23623,13000000.0
2009-05-11 06:03:00,2.2364,2.23664,2.2364,2.23664,22000000.0
2009-05-11 06:04:00,2.23693,2.23699,2.23686,2.23686,11000000.0
2009-05-11 06:05:00,2.23691,2.23721,2.23691,2.237,9000000.0
2009-05-11 06:06:00,2.23686,2.23761,2.23686,2.23756,8000000.0
2009-05-11 06:07:00,2.23762,2.23764,2.23749,2.23752,10000000.0
2009-05-11 06:08:00,2.23774,2.23827,2.23774,2.23827,8000000.0
2009-05-11 06:09:00,2.23823,2.23835,2.23823,2.23835,10000000.0
2009-05-11 06:10:00,2.23827,2.2384,2.23804,2.23815,8000000.0
2009-05-11 06:11:00,2.23838,2.23861,2.23838,2.23854,7000000.0
2009-05-11 06:12:00,2.23852,2.23852,2.23835,2.2385,10000000.0
2009-05-11 06:13:00,2.23884,2.23936,2.23884,2.23915,15000000.0
2009-05-11 06:14:00,2.23919,2.2397,2.23919,2.23941,10000000.0
2009-05-11 06:15:00,2.23944,2.23944,2.23865,2.23903,18000000.0
2009-05-11 06:16:00,2.23909,2.23924,2.23879,2.23879,11000000.0
2009-05-11 06:17:00,2.23841,2.23857,2.23837,2.23837,7000000.0
2009-05-11 06:18:00,2.23847,2.23866,2.23847,2.23866,13000000.0
2009-05-11 06:19:00,2.23863,2.2388,2.23862,2.23863,12000000.0
2009-05-11 06:20:00,2.23847,2.23847,2.23832,2.23832,18000000.0
2009-05-11 06:21:00,2.23835,2.2386,2.23825,2.2386,26000000.0
2009-05-11 06:22:00,2.23857,2.23888,2.23857,2.23869,10000000.0
2009-05-11 06:23:00,2.23847,2.23856,2.23821,2.23833,11000000.0
2009-05-11 06:24:00,2.2384,2.2384,2.23808,2.23812,11000000.0
2009-05-11 06:25:00,2.2382,2.23826,2.23814,2.23814,10000000.0
2009-05-11 06:26:00,2.23818,2.23824,2.23814,2.23814,7000000.0
2009-05-11 06:27:00,2.23814,2.23814,2.23793,2.238,8000000.0
2009-05-11 06:28:00,2.23786,2.23811,2.23785,2.23809,7000000.0
2009-05-11 06:29:00,2.23825,2.23856,2.23825,2.23856,9000000.0
2009-05-11 06:30:00,2.2388,2.2388,2.23848,2.23848,11000000.0
2009-05-11 06:31:00,2.23847,2.23859,2.23838,2.23843,20000000.0
2009-05-11 06:32:00,2.2384,2.23845,2.23815,2.2382,31000000.0
2009-05-11 06:33:00,2.23796,2.23796,2.23733,2.23733,17000000.0
2009-05-11 06:34:00,2.23728,2.23728,2.23701,2.23703,9000000.0
2009-05-11 06:35:00,2.23706,2.23706,2.23672,2.23672,8000000.0
2009-05-11 06:36:00,2.23665,2.23665,2.23631,2.23631,10000000.0
2009-05-11 06:37:00,2.23632,2.23632,2.23614,2.23614,7000000.0
2009-05-11 06:38:00,2.23613,2.23692,2.2359,2.23692,8000000.0
2009-05-11 06:39:00,2.23662,2.23662,2.23631,2.2365,12000000.0
2009-05-11 06:40:00,2.23674,2.23674,2.23654,2.23654,7000000.0
2009-05-11 06:41:00,2.23657,2.23657,2.23643,2.23643,7000000.0
2009-05-11 06:42:00,2.23627,2.23631,2.23612,2.23619,7000000.0
2009-05-11 06:43:00,2.23624,2.23658,2.23624,2.23658,9000000.0
2009-05-11 06:44:00,2.2365,2.2365,2.23604,2.23604,11000000.0
2009-05-11 06:45:00,2.23586,2.23668,2.23586,2.23647,8000000.0
2009-05-11 06:46:00,2.23636,2.23636,2.23601,2.23601,8000000.0
2009-05-11 06:47:00,2.23602,2.23618,2.23421,2.23606,8000000.0
2009-05-11 06:48:00,2.23641,2.23641,2.23599,2.23599,8000000.0
2009-05-11 06:49:00,2.23589,2.2362,2.23589,2.2362,9000000.0
2009-05-11 06:50:00,2.2363,2.23648,2.2363,2.23648,9000000.0
2009-05-11 06:51:00,2.23657,2.23657,2.23638,2.23638,11000000.0
2009-05-11 06:52:00,2.23618,2.23618,2.236,2.2361,7000000.0
2009-05-11 06:53:00,2.23601,2.23604,2.23572,2.23572,8000000.0
2009-05-11 06:54:00,2.23562,2.23587,2.23562,2.2357,11000000.0
2009-05-11 06:55:00,2.23556,2.23562,2.23547,2.23552,8000000.0
2009-05-11 06:56:00,2.23549,2.2357,2.23504,2.23504,13000000.0
2009-05-11 06:57:00,2.23525,2.23574,2.23524,2.23574,18000000.0
2009-05-11 06:58:00,2.2359,2.23599,2.2359,2.23597,16000000.0
2009-05-11 06:59:00,2.23608,2.23625,2.23607,2.2361,11000000.0
2009-05-11 07:00:00,2.23626,2.23628,2.23615,2.23615,8000000.0
2009-05-11 07:01:00,2.23615,2.23628,2.23608,2.23608,14000000.0
2009-05-11 07:02:00,2.23571,2.23571,2.23512,2.23512,18000000.0
2009-05-11 07:03:00,2.23477,2.23495,2.23447,2.23447,8000000.0
2009-05-11 07:04:00,2.23383,2.23437,2.23375,2.23375,8000000.0
2009-05-11 07:05:00,2.23343,2.23345,2.23313,2.23313,10000000.0
2009-05-11 07:06:00,2.2333,2.23372,2.2333,2.23372,8000000.0
2009-05-11 07:07:00,2.23382,2.23386,2.23358,2.23358,15000000.0
2009-05-11 07:08:00,2.23344,2.23387,2.23317,2.23387,18000000.0
2009-05-11 07:09:00,2.23388,2.23427,2.23382,2.23427,8000000.0
2009-05-11 07:10:00,2.23443,2.23443,2.23392,2.23437,18000000.0
2009-05-11 07:11:00,2.23446,2.23446,2.23368,2.23368,11000000.0
2009-05-11 07:12:00,2.23377,2.23386,2.23349,2.23354,11000000.0
2009-05-11 07:13:00,2.23362,2.23378,2.23362,2.23372,9000000.0
2009-05-11 07:14:00,2.23361,2.23376,2.23357,2.23365,12000000.0
2009-05-11 07:15:00,2.23383,2.23406,2.23383,2.23396,7000000.0
2009-05-11 07:16:00,2.23436,2.23468,2.23436,2.23456,12000000.0
2009-05-11 07:17:00,2.23444,2.23461,2.23444,2.23445,15000000.0
2009-05-11 07:18:00,2.2346,2.23496,2.23457,2.23487,8000000.0
2009-05-11 07:19:00,2.23542,2.23576,2.23521,2.23521,7000000.0
2009-05-11 07:20:00,2.23442,2.23511,2.23442,2.23511,9000000.0
2009-05-11 07:21:00,2.23538,2.23567,2.23536,2.23567,10000000.0
2009-05-11 07:22:00,2.23501,2.23509,2.23498,2.23504,7000000.0
2009-05-11 07:23:00,2.23524,2.23544,2.23524,2.23535,11000000.0
2009-05-11 07:24:00,2.23565,2.23588,2.23565,2.23583,23000000.0
2009-05-11 07:25:00,2.23552,2.23584,2.23547,2.23584,28000000.0
2009-05-11 07:26:00,2.23589,2.23592,2.23544,2.23592,14000000.0
2009-05-11 07:27:00,2.23554,2.23562,2.23546,2.23562,20000000.0
2009-05-11 07:28:00,2.23556,2.23573,2.23556,2.23573,17000000.0
2009-05-11 07:29:00,2.23563,2.23582,2.23559,2.23582,27000000.0
2009-05-11 07:30:00,2.23542,2.23542,2.23516,2.23516,20000000.0
2009-05-11 07:31:00,2.23509,2.23527,2.23507,2.23522,7000000.0
2009-05-11 07:32:00,2.23572,2.23572,2.23534,2.23549,11000000.0
2009-05-11 07:33:00,2.23471,2.23471,2.23395,2.23395,22000000.0
2009-05-11 07:34:00,2.23387,2.23418,2.23364,2.23418,16000000.0
2009-05-11 07:35:00,2.23427,2.23427,2.23372,2.23385,15000000.0
2009-05-11 07:36:00,2.23446,2.23459,2.2343,2.2343,8000000.0
2009-05-11 07:37:00,2.23372,2.23372,2.2332,2.23349,12000000.0
2009-05-11 07:38:00,2.23424,2.23432,2.23349,2.23349,7000000.0
2009-05-11 07:39:00,2.23322,2.23354,2.23319,2.23347,14000000.0
2009-05-11 07:40:00,2.23409,2.23435,2.23409,2.23414,9000000.0
2009-05-11 07:41:00,2.23411,2.23419,2.23396,2.23397,24000000.0
2009-05-11 07:42:00,2.23392,2.23399,2.23379,2.23389,17000000.0
2009-05-11 07:43:00,2.23378,2.23378,2.23336,2.23336,22000000.0
2009-05-11 07:44:00,2.23368,2.23399,2.23368,2.23389,10000000.0
2009-05-11 07:45:00,2.23385,2.23385,2.23352,2.23366,15000000.0
2009-05-11 07:46:00,2.23383,2.23413,2.23377,2.23413,17000000.0
2009-05-11 07:47:00,2.23406,2.23413,2.23349,2.23349,15000000.0
2009-05-11 07:48:00,2.23343,2.23343,2.23307,2.23319,10000000.0
2009-05-11 07:49:00,2.2331,2.23331,2.23309,2.23329,20000000.0
2009-05-11 07:50:00,2.23331,2.23337,2.23315,2.23315,17000000.0
2009-05-11 07:51:00,2.2331,2.2332,2.23292,2.23292,15000000.0
2009-05-11 07:52:00,2.23369,2.23469,2.23369,2.23416,29000000.0
2009-05-11 07:53:00,2.23396,2.23412,2.23389,2.23389,13000000.0
2009-05-11 07:54:00,2.23383,2.23462,2.23383,2.23462,23000000.0
2009-05-11 07:55:00,2.23425,2.23425,2.2339,2.23403,27000000.0
2009-05-11 07:56:00,2.23408,2.2347,2.23402,2.23412,18000000.0
2009-05-11 07:57:00,2.23482,2.2361,2.23482,2.2361,20000000.0
2009-05-11 07:58:00,2.23634,2.23634,2.23623,2.23633,13000000.0
2009-05-11 07:59:00,2.23648,2.23648,2.23544,2.23594,23000000.0
2009-05-11 08:00:00,2.23652,2.23656,2.23615,2.23615,31000000.0
2009-05-11 08:01:00,2.23598,2.23614,2.2356,2.23593,13000000.0
2009-05-11 08:02:00,2.23576,2.23589,2.23571,2.23571,12000000.0
2009-05-11 08:03:00,2.23545,2.23549,2.23461,2.23461,20000000.0
2009-05-11 08:04:00,2.23346,2.23462,2.23346,2.23462,30000000.0
2009-05-11 08:05:00,2.23471,2.23471,2.23427,2.23443,9000000.0
2009-05-11 08:06:00,2.23435,2.23453,2.23428,2.23428,21000000.0
2009-05-11 08:07:00,2.2347,2.23509,2.23458,2.23489,15000000.0
2009-05-11 08:08:00,2.23492,2.23492,2.23468,2.23489,25000000.0
2009-05-11 08:09:00,2.23475,2.23475,2.2343,2.2347,23000000.0
2009-05-11 08:10:00,2.23499,2.235,2.23488,2.23499,27000000.0
2009-05-11 08:11:00,2.23549,2.23573,2.23529,2.23573,18000000.0
2009-05-11 08:12:00,2.23531,2.23531,2.23481,2.23481,22000000.0
2009-05-11 08:13:00,2.23498,2.23564,2.2347,2.2347,18000000.0
2009-05-11 08:14:00,2.23479,2.23482,2.23415,2.23415,33000000.0
2009-05-11 08:15:00,2.23407,2.23464,2.23397,2.23464,21000000.0
2009-05-11 08:16:00,2.23495,2.23511,2.23423,2.23423,21000000.0
2009-05-11 08:17:00,2.23419,2.23502,2.23417,2.23502,19000000.0
2009-05-11 08:18:00,2.23477,2.23477,2.23346,2.23346,17000000.0
2009-05-11 08:19:00,2.23301,2.23325,2.23301,2.23314,16000000.0
2009-05-11 08:20:00,2.23329,2.23329,2.23248,2.23259,13000000.0
2009-05-11 08:21:00,2.2331,2.2331,2.23224,2.23244,18000000.0
2009-05-11 08:22:00,2.23122,2.23155,2.23075,2.23075,26000000.0
2009-05-11 08:23:00,2.23071,2.23106,2.23039,2.23067,16000000.0
2009-05-11 08:24:00,2.23,2.23,2.2291,2.2291,28000000.0
2009-05-11 08:25:00,2.22909,2.22952,2.22905,2.22923,49000000.0
2009-05-11 08:26:00,2.22949,2.2296,2.22885,2.22887,14000000.0
2009-05-11 08:27:00,2.2288,2.2288,2.2281,2.2281,31000000.0
2009-05-11 08:28:00,2.22806,2.22809,2.22756,2.22756,28000000.0
2009-05-11 08:29:00,2.22785,2.2284,2.2278,2.2284,32000000.0
2009-05-11 08:30:00,2.22846,2.22901,2.22846,2.22892,28000000.0
2009-05-11 08:31:00,2.22914,2.22916,2.22862,2.22862,40000000.0
2009-05-11 08:32:00,2.2284,2.22865,2.22817,2.22817,51000000.0
2009-05-11 08:33:00,2.22755,2.22755,2.22613,2.22676,48000000.0
2009-05-11 08:34:00,2.22721,2.22766,2.2271,2.22766,49000000.0
2009-05-11 08:35:00,2.22816,2.2282,2.22794,2.22797,39000000.0
2009-05-11 08:36:00,2.22791,2.22815,2.22732,2.22732,12000000.0
2009-05-11 08:37:00,2.22774,2.22782,2.22755,2.22782,25000000.0
2009-05-11 08:38:00,2.22815,2.2285,2.22814,2.22819,21000000.0
2009-05-11 08:39:00,2.22811,2.2288,2.22806,2.2288,23000000.0
2009-05-11 08:40:00,2.22888,2.22891,2.22862,2.22867,36000000.0
2009-05-11 08:41:00,2.22896,2.22939,2.22896,2.22939,30000000.0
2009-05-11 08:42:00,2.22917,2.23032,2.22917,2.23032,17000000.0
2009-05-11 08:43:00,2.23057,2.23135,2.23025,2.2309,23000000.0
2009-05-11 08:44:00,2.23072,2.23078,2.2303,2.23078,17000000.0
2009-05-11 08:45:00,2.23105,2.23146,2.23105,2.23142,37000000.0
2009-05-11 08:46:00,2.2314,2.23141,2.23063,2.23063,23000000.0
2009-05-11 08:47:00,2.23067,2.23083,2.23066,2.23083,25000000.0
2009-05-11 08:48:00,2.23107,2.23133,2.231,2.23114,36000000.0
2009-05-11 08:49:00,2.23113,2.23131,2.2308,2.231,27000000.0
2009-05-11 08:50:00,2.23125,2.23191,2.23125,2.23179,56000000.0
2009-05-11 08:51:00,2.23211,2.23211,2.23156,2.23156,32000000.0
2009-05-11 08:52:00,2.2311,2.2311,2.23038,2.23038,39000000.0
2009-05-11 08:53:00,2.23042,2.23052,2.23001,2.23004,63000000.0
2009-05-11 08:54:00,2.23012,2.23028,2.23009,2.23017,42000000.0
2009-05-11 08:55:00,2.23004,2.23024,2.2299,2.23023,55000000.0
2009-05-11 08:56:00,2.23049,2.23056,2.22973,2.22973,21000000.0
2009-05-11 08:57:00,2.22972,2.22993,2.22969,2.22989,23000000.0
2009-05-11 08:58:00,2.22994,2.2303,2.22987,2.2303,18000000.0
2009-05-11 08:59:00,2.23034,2.23038,2.22971,2.22971,12000000.0
2009-05-11 09:00:00,2.23015,2.23084,2.23015,2.23084,26000000.0
2009-05-11 09:01:00,2.23128,2.23242,2.23128,2.23233,19000000.0
2009-05-11 09:02:00,2.232,2.23251,2.232,2.23251,15000000.0
2009-05-11 09:03:00,2.23344,2.23344,2.23243,2.23243,16000000.0
2009-05-11 09:04:00,2.23275,2.2342,2.23275,2.2342,22000000.0
2009-05-11 09:05:00,2.23427,2.23519,2.23427,2.23519,11000000.0
2009-05-11 09:06:00,2.23535,2.23679,2.23535,2.23636,31000000.0
2009-05-11 09:07:00,2.23662,2.23674,2.23646,2.23646,33000000.0
2009-05-11 09:08:00,2.23634,2.2364,2.23598,2.236,17000000.0
2009-05-11 09:09:00,2.2361,2.2361,2.23543,2.23543,37000000.0
2009-05-11 09:10:00,2.23556,2.23576,2.23551,2.23566,31000000.0
2009-05-11 09:11:00,2.23555,2.2359,2.23528,2.2359,26000000.0
2009-05-11 09:12:00,2.23479,2.23479,2.23316,2.23454,41000000.0
2009-05-11 09:13:00,2.23499,2.23521,2.23473,2.23517,61000000.0
2009-05-11 09:14:00,2.23575,2.23575,2.23497,2.23497,57000000.0
2009-05-11 09:15:00,2.23438,2.23491,2.23438,2.2346,33000000.0
2009-05-11 09:16:00,2.23514,2.23562,2.23514,2.23556,39000000.0
2009-05-11 09:17:00,2.23507,2.23507,2.23455,2.23463,40000000.0
2009-05-11 09:18:00,2.23491,2.23597,2.23491,2.23597,68000000.0
2009-05-11 09:19:00,2.23614,2.23672,2.23614,2.23665,52000000.0
2009-05-11 09:20:00,2.23624,2.23628,2.23534,2.23534,37000000.0
2009-05-11 09:21:00,2.23564,2.23589,2.23527,2.23527,61000000.0
2009-05-11 09:22:00,2.23529,2.23562,2.23524,2.2356,63000000.0
2009-05-11 09:23:00,2.2361,2.2382,2.2361,2.2382,65000000.0
2009-05-11 09:24:00,2.23831,2.2384,2.23811,2.23816,47000000.0
2009-05-11 09:25:00,2.23837,2.23869,2.2381,2.23855,32000000.0
2009-05-11 09:26:00,2.23788,2.23841,2.23788,2.23798,29000000.0
2009-05-11 09:27:00,2.23806,2.23884,2.23806,2.23868,55000000.0
2009-05-11 09:28:00,2.23882,2.23882,2.23806,2.23854,46000000.0
2009-05-11 09:29:00,2.23877,2.2388,2.23846,2.23846,32000000.0
2009-05-11 09:30:00,2.23864,2.23882,2.23861,2.23882,24000000.0
2009-05-11 09:31:00,2.23888,2.23888,2.23856,2.23888,18000000.0
2009-05-11 09:32:00,2.2387,2.23877,2.23844,2.23864,35000000.0
2009-05-11 09:33:00,2.23835,2.23872,2.23806,2.23813,43000000.0
2009-05-11 09:34:00,2.23828,2.23836,2.23777,2.23834,31000000.0
2009-05-11 09:35:00,2.23796,2.23822,2.23771,2.23775,47000000.0
2009-05-11 09:36:00,2.23788,2.23863,2.23788,2.2383,34000000.0
2009-05-11 09:37:00,2.23852,2.2394,2.23852,2.2394,49000000.0
2009-05-11 09:38:00,2.23998,2.2401,2.23991,2.23991,37000000.0
2009-05-11 09:39:00,2.23959,2.24022,2.23942,2.24009,61000000.0
2009-05-11 09:40:00,2.23925,2.23927,2.23861,2.23888,46000000.0
2009-05-11 09:41:00,2.23811,2.23811,2.23768,2.23779,33000000.0
2009-05-11 09:42:00,2.23804,2.23832,2.23778,2.23778,60000000.0
2009-05-11 09:43:00,2.23812,2.23886,2.23812,2.23886,66000000.0
2009-05-11 09:44:00,2.23891,2.23891,2.23874,2.23874,21000000.0
2009-05-11 09:45:00,2.23879,2.23892,2.23822,2.23827,22000000.0
2009-05-11 09:46:00,2.23854,2.23864,2.23848,2.23853,30000000.0
2009-05-11 09:47:00,2.23867,2.23867,2.23823,2.23823,24000000.0
2009-05-11 09:48:00,2.23813,2.23817,2.2377,2.23815,34000000.0
2009-05-11 09:49:00,2.23858,2.23858,2.23763,2.23801,26000000.0
2009-05-11 09:50:00,2.23785,2.23823,2.23785,2.23792,34000000.0
2009-05-11 09:51:00,2.23778,2.23868,2.23778,2.23836,56000000.0
2009-05-11 09:52:00,2.23784,2.23852,2.23784,2.23852,38000000.0
2009-05-11 09:53:00,2.23775,2.23837,2.23775,2.23794,32000000.0
2009-05-11 09:54:00,2.238,2.23819,2.2379,2.23819,36000000.0
2009-05-11 09:55:00,2.23832,2.23847,2.23827,2.23838,38000000.0
2009-05-11 09:56:00,2.23824,2.23824,2.23666,2.23666,38000000.0
2009-05-11 09:57:00,2.23561,2.23629,2.23539,2.23629,30000000.0
2009-05-11 09:58:00,2.2362,2.23628,2.23554,2.23573,52000000.0
2009-05-11 09:59:00,2.23641,2.23856,2.23641,2.23778,32000000.0
2009-05-11 10:00:00,2.23814,2.23876,2.23814,2.23846,39000000.0
2009-05-11 10:01:00,2.23826,2.23831,2.23795,2.23808,44000000.0
2009-05-11 10:02:00,2.23811,2.23881,2.23754,2.23754,34000000.0
2009-05-11 10:03:00,2.23756,2.23825,2.23756,2.23825,47000000.0
2009-05-11 10:04:00,2.2385,2.23873,2.23825,2.23873,32000000.0
2009-05-11 10:05:00,2.23893,2.23924,2.23865,2.23898,32000000.0
2009-05-11 10:06:00,2.23927,2.23984,2.23927,2.23965,42000000.0
2009-05-11 10:07:00,2.23922,2.23986,2.23922,2.23986,51000000.0
2009-05-11 10:08:00,2.24021,2.24057,2.2396,2.2396,54000000.0
2009-05-11 10:09:00,2.23897,2.24067,2.23897,2.24047,53000000.0
2009-05-11 10:10:00,2.24094,2.24115,2.23997,2.24054,72000000.0
2009-05-11 10:11:00,2.24071,2.24144,2.24057,2.2413,61000000.0
2009-05-11 10:12:00,2.24063,2.24218,2.24056,2.24056,65000000.0
2009-05-11 10:13:00,2.24086,2.24086,2.23805,2.23867,56000000.0
2009-05-11 10:14:00,2.2387,2.24039,2.2387,2.24037,49000000.0
2009-05-11 10:15:00,2.24134,2.2416,2.24117,2.24159,46000000.0
2009-05-11 10:16:00,2.24175,2.24175,2.24149,2.24156,33000000.0
2009-05-11 10:17:00,2.24182,2.24182,2.24102,2.24142,37000000.0
2009-05-11 10:18:00,2.24134,2.24134,2.24091,2.24097,50000000.0
2009-05-11 10:19:00,2.24093,2.24093,2.23772,2.23931,59000000.0
2009-05-11 10:20:00,2.2391,2.2391,2.2382,2.23867,41000000.0
2009-05-11 10:21:00,2.23897,2.23897,2.23857,2.23876,44000000.0
2009-05-11 10:22:00,2.23881,2.23884,2.2386,2.23876,47000000.0
2009-05-11 10:23:00,2.23875,2.23896,2.23868,2.23896,58000000.0
2009-05-11 10:24:00,2.23916,2.24013,2.23916,2.23982,43000000.0
2009-05-11 10:25:00,2.2392,2.23946,2.23918,2.23946,60000000.0
2009-05-11 10:26:00,2.23918,2.23937,2.23911,2.23937,64000000.0
2009-05-11 10:27:00,2.23949,2.23949,2.2386,2.2386,54000000.0
2009-05-11 10:28:00,2.23861,2.24021,2.23861,2.24021,62000000.0
2009-05-11 10:29:00,2.24133,2.24201,2.24114,2.24114,61000000.0
2009-05-11 10:30:00,2.24084,2.24084,2.24021,2.24021,36000000.0
2009-05-11 10:31:00,2.24023,2.24231,2.24023,2.24231,39000000.0
2009-05-11 10:32:00,2.24182,2.24182,2.24158,2.24158,44000000.0
2009-05-11 10:33:00,2.24151,2.24182,2.24151,2.24182,18000000.0
2009-05-11 10:34:00,2.24175,2.2425,2.24165,2.2425,20000000.0
2009-05-11 10:35:00,2.24185,2.24203,2.24182,2.24185,23000000.0
2009-05-11 10:36:00,2.24149,2.24149,2.24121,2.24143,32000000.0
2009-05-11 10:37:00,2.24166,2.24238,2.24159,2.24238,30000000.0
2009-05-11 10:38:00,2.24292,2.24292,2.242,2.24207,26000000.0
2009-05-11 10:39:00,2.24234,2.24234,2.24066,2.24066,29000000.0
2009-05-11 10:40:00,2.24073,2.24247,2.24028,2.24247,19000000.0
2009-05-11 10:41:00,2.243,2.243,2.24238,2.24254,29000000.0
2009-05-11 10:42:00,2.2427,2.24319,2.2427,2.24278,38000000.0
2009-05-11 10:43:00,2.24325,2.24454,2.24315,2.24386,27000000.0
2009-05-11 10:44:00,2.24409,2.24409,2.24366,2.24375,26000000.0
2009-05-11 10:45:00,2.24408,2.2445,2.24405,2.24439,27000000.0
2009-05-11 10:46:00,2.24512,2.24593,2.24512,2.24593,35000000.0
2009-05-11 10:47:00,2.24589,2.24641,2.24578,2.24633,23000000.0
2009-05-11 10:48:00,2.24657,2.24759,2.24628,2.24759,44000000.0
2009-05-11 10:49:00,2.24665,2.24665,2.24503,2.24503,36000000.0
2009-05-11 10:50:00,2.24515,2.24629,2.24515,2.24586,47000000.0
2009-05-11 10:51:00,2.24754,2.24754,2.24691,2.24726,45000000.0
2009-05-11 10:52:00,2.24741,2.24741,2.24685,2.24685,33000000.0
2009-05-11 10:53:00,2.2472,2.2472,2.24591,2.24591,46000000.0
2009-05-11 10:54:00,2.24572,2.24623,2.24566,2.24566,35000000.0
2009-05-11 10:55:00,2.24553,2.24553,2.24527,2.24527,37000000.0
2009-05-11 10:56:00,2.24515,2.24573,2.24507,2.24573,33000000.0
2009-05-11 10:57:00,2.2454,2.24567,2.24526,2.24567,33000000.0
2009-05-11 10:58:00,2.24541,2.24541,2.24356,2.24384,26000000.0
2009-05-11 10:59:00,2.24364,2.24372,2.24361,2.24368,47000000.0
2009-05-11 11:00:00,2.24257,2.24257,2.24182,2.24231,39000000.0
2009-05-11 11:01:00,2.24278,2.24337,2.24215,2.24215,45000000.0
2009-05-11 11:02:00,2.24241,2.24264,2.24241,2.24264,17000000.0
2009-05-11 11:03:00,2.24306,2.24306,2.24296,2.24305,37000000.0
2009-05-11 11:04:00,2.24269,2.24397,2.24265,2.24397,40000000.0
2009-05-11 11:05:00,2.24424,2.24602,2.24424,2.24602,18000000.0
2009-05-11 11:06:00,2.24614,2.24681,2.24614,2.24659,19000000.0
2009-05-11 11:07:00,2.24676,2.24822,2.24676,2.24764,30000000.0
2009-05-11 11:08:00,2.24772,2.24782,2.24694,2.24695,30000000.0
2009-05-11 11:09:00,2.24688,2.24753,2.24638,2.24753,45000000.0
2009-05-11 11:10:00,2.24779,2.24894,2.24779,2.24888,35000000.0
2009-05-11 11:11:00,2.24947,2.25051,2.24947,2.25051,46000000.0
2009-05-11 11:12:00,2.25103,2.25162,2.25103,2.25105,55000000.0
2009-05-11 11:13:00,2.25113,2.25128,2.25035,2.25035,59000000.0
2009-05-11 11:14:00,2.25008,2.25008,2.24823,2.24898,41000000.0
2009-05-11 11:15:00,2.24844,2.24844,2.24688,2.24688,34000000.0
2009-05-11 11:16:00,2.24668,2.24781,2.24655,2.24781,20000000.0
2009-05-11 11:17:00,2.24748,2.24758,2.24702,2.24702,57000000.0
2009-05-11 11:18:00,2.24776,2.2478,2.2472,2.2478,44000000.0
2009-05-11 11:19:00,2.24775,2.24862,2.24771,2.24792,63000000.0
2009-05-11 11:20:00,2.24832,2.2486,2.24824,2.24824,43000000.0
2009-05-11 11:21:00,2.24814,2.24945,2.24814,2.24945,34000000.0
2009-05-11 11:22:00,2.24956,2.24963,2.24914,2.24951,56000000.0
2009-05-11 11:23:00,2.24952,2.24952,2.24815,2.24842,43000000.0
2009-05-11 11:24:00,2.24889,2.24889,2.24838,2.24843,53000000.0
2009-05-11 11:25:00,2.248,2.24831,2.24779,2.24831,29000000.0
2009-05-11 11:26:00,2.24819,2.24835,2.24808,2.24824,41000000.0
2009-05-11 11:27:00,2.24809,2.24817,2.24789,2.24789,34000000.0
2009-05-11 11:28:00,2.24768,2.24778,2.24725,2.24725,36000000.0
2009-05-11 11:29:00,2.24688,2.24727,2.24688,2.24727,43000000.0
2009-05-11 11:30:00,2.24679,2.24679,2.24614,2.24614,24000000.0
2009-05-11 11:31:00,2.24599,2.24622,2.24594,2.2461,34000000.0
2009-05-11 11:32:00,2.24601,2.24601,2.24581,2.24587,46000000.0
2009-05-11 11:33:00,2.24592,2.24592,2.24547,2.24575,41000000.0
2009-05-11 11:34:00,2.24595,2.24595,2.24559,2.24584,28000000.0
2009-05-11 11:35:00,2.24562,2.2459,2.2452,2.2459,44000000.0
2009-05-11 11:36:00,2.2462,2.24657,2.2462,2.24657,48000000.0
2009-05-11 11:37:00,2.24698,2.24698,2.24636,2.24684,50000000.0
2009-05-11 11:38:00,2.24682,2.24687,2.24662,2.24687,37000000.0
2009-05-11 11:39:00,2.24735,2.24735,2.24566,2.24596,52000000.0
2009-05-11 11:40:00,2.2459,2.24677,2.2459,2.2462,27000000.0
2009-05-11 11:41:00,2.24655,2.24712,2.24638,2.24712,49000000.0
2009-05-11 11:42:00,2.24743,2.24782,2.24661,2.24684,22000000.0
2009-05-11 11:43:00,2.24694,2.24694,2.24615,2.24615,45000000.0
2009-05-11 11:44:00,2.24625,2.24688,2.24625,2.24677,42000000.0
2009-05-11 11:45:00,2.24667,2.24671,2.24595,2.24595,41000000.0
2009-05-11 11:46:00,2.24607,2.24699,2.24596,2.24699,38000000.0
2009-05-11 11:47:00,2.24617,2.24617,2.24474,2.24488,22000000.0
2009-05-11 11:48:00,2.24431,2.24431,2.24128,2.24128,27000000.0
2009-05-11 11:49:00,2.24213,2.2428,2.24213,2.2428,41000000.0
2009-05-11 11:50:00,2.2433,2.24407,2.24315,2.24341,44000000.0
2009-05-11 11:51:00,2.24339,2.2435,2.24307,2.24317,37000000.0
2009-05-11 11:52:00,2.24267,2.24468,2.24267,2.24468,37000000.0
2009-05-11 11:53:00,2.2448,2.24637,2.2448,2.24598,33000000.0
2009-05-11 11:54:00,2.24631,2.2466,2.24631,2.24651,37000000.0
2009-05-11 11:55:00,2.24639,2.24745,2.24639,2.24732,38000000.0
2009-05-11 11:56:00,2.24684,2.24737,2.24684,2.2473,51000000.0
2009-05-11 11:57:00,2.24707,2.24748,2.24668,2.24668,29000000.0
2009-05-11 11:58:00,2.24668,2.24977,2.24668,2.24977,31000000.0
2009-05-11 11:59:00,2.24954,2.25009,2.24944,2.25009,51000000.0
2009-05-11 12:00:00,2.25028,2.25132,2.25012,2.25012,23000000.0
2009-05-11 12:01:00,2.25027,2.25045,2.24968,2.24997,24000000.0
2009-05-11 12:02:00,2.25083,2.25101,2.25049,2.25064,34000000.0
2009-05-11 12:03:00,2.25055,2.25061,2.24984,2.24984,36000000.0
2009-05-11 12:04:00,2.24985,2.24985,2.24921,2.24921,33000000.0
2009-05-11 12:05:00,2.24882,2.24882,2.24782,2.248,26000000.0
2009-05-11 12:06:00,2.24723,2.24723,2.24618,2.2466,15000000.0
2009-05-11 12:07:00,2.2469,2.2479,2.2469,2.2479,23000000.0
2009-05-11 12:08:00,2.24779,2.24818,2.24757,2.24818,37000000.0
2009-05-11 12:09:00,2.24891,2.24891,2.24823,2.24837,11000000.0
2009-05-11 12:10:00,2.24853,2.2499,2.24853,2.2499,25000000.0
2009-05-11 12:11:00,2.2501,2.25028,2.25009,2.25009,33000000.0
2009-05-11 12:12:00,2.25074,2.25114,2.24983,2.24983,31000000.0
2009-05-11 12:13:00,2.2498,2.25058,2.2498,2.25008,24000000.0
2009-05-11 12:14:00,2.25041,2.25041,2.24969,2.24969,36000000.0
2009-05-11 12:15:00,2.24921,2.24921,2.24757,2.24757,29000000.0
2009-05-11 12:16:00,2.24758,2.24771,2.24758,2.24758,30000000.0
2009-05-11 12:17:00,2.24747,2.24762,2.24736,2.24736,41000000.0
2009-05-11 12:18:00,2.24732,2.24732,2.2458,2.24633,43000000.0
2009-05-11 12:19:00,2.24684,2.24711,2.24649,2.24668,37000000.0
2009-05-11 12:20:00,2.24659,2.24659,2.24607,2.24608,40000000.0
2009-05-11 12:21:00,2.24595,2.24595,2.24481,2.24508,61000000.0
2009-05-11 12:22:00,2.24567,2.24818,2.24543,2.24818,24000000.0
2009-05-11 12:23:00,2.24831,2.2496,2.24831,2.24915,23000000.0
2009-05-11 12:24:00,2.2482,2.24869,2.24817,2.24869,30000000.0
2009-05-11 12:25:00,2.2487,2.2487,2.24838,2.24843,22000000.0
2009-05-11 12:26:00,2.24856,2.24912,2.24856,2.24878,32000000.0
2009-05-11 12:27:00,2.24867,2.24867,2.24846,2.24846,25000000.0
2009-05-11 12:28:00,2.24846,2.24866,2.24846,2.24862,58000000.0
2009-05-11 12:29:00,2.24885,2.24942,2.24726,2.24751,71000000.0
2009-05-11 12:30:00,2.2481,2.25105,2.2481,2.24998,47000000.0
2009-05-11 12:31:00,2.24946,2.24975,2.24935,2.24972,55000000.0
2009-05-11 12:32:00,2.24995,2.25008,2.24995,2.24999,32000000.0
2009-05-11 12:33:00,2.24999,2.25035,2.24991,2.25035,40000000.0
2009-05-11 12:34:00,2.25035,2.25035,2.2499,2.2499,14000000.0
2009-05-11 12:35:00,2.24954,2.24998,2.24954,2.24988,20000000.0
2009-05-11 12:36:00,2.2497,2.24996,2.24962,2.24962,36000000.0
2009-05-11 12:37:00,2.24917,2.24958,2.24917,2.24926,22000000.0
2009-05-11 12:38:00,2.24903,2.24903,2.24802,2.24802,12000000.0
2009-05-11 12:39:00,2.24807,2.2484,2.24807,2.2484,20000000.0
2009-05-11 12:40:00,2.24868,2.24896,2.24868,2.24892,16000000.0
2009-05-11 12:41:00,2.24885,2.24904,2.24885,2.24904,10000000.0
2009-05-11 12:42:00,2.24899,2.24899,2.24851,2.24866,26000000.0
2009-05-11 12:43:00,2.24884,2.24909,2.24874,2.24909,9000000.0
2009-05-11 12:44:00,2.24954,2.24954,2.24846,2.24869,21000000.0
2009-05-11 12:45:00,2.2491,2.24931,2.2491,2.24931,30000000.0
2009-05-11 12:46:00,2.24875,2.24875,2.24793,2.24828,41000000.0
2009-05-11 12:47:00,2.24809,2.24816,2.24779,2.24779,26000000.0
2009-05-11 12:48:00,2.24783,2.24844,2.24783,2.24842,27000000.0
2009-05-11 12:49:00,2.24867,2.24909,2.24867,2.24889,36000000.0
2009-05-11 12:50:00,2.24844,2.2491,2.24844,2.2491,34000000.0
2009-05-11 12:51:00,2.24965,2.24975,2.24958,2.24958,25000000.0
2009-05-11 12:52:00,2.24955,2.24973,2.24955,2.24968,26000000.0
2009-05-11 12:53:00,2.24978,2.25029,2.24978,2.24999,16000000.0
2009-05-11 12:54:00,2.24989,2.24989,2.24947,2.24963,28000000.0
2009-05-11 12:55:00,2.24954,2.24954,2.24917,2.24942,29000000.0
2009-05-11 12:56:00,2.2496,2.24983,2.24948,2.24983,30000000.0
2009-05-11 12:57:00,2.25,2.25,2.24916,2.24916,26000000.0
2009-05-11 12:58:00,2.24867,2.24867,2.24828,2.24851,14000000.0
2009-05-11 12:59:00,2.2484,2.25036,2.2484,2.25013,32000000.0
2009-05-11 13:00:00,2.25063,2.25101,2.25063,2.251,20000000.0
2009-05-11 13:01:00,2.25099,2.25099,2.24957,2.24957,31000000.0
2009-05-11 13:02:00,2.24946,2.252,2.24946,2.252,12000000.0
2009-05-11 13:03:00,2.25181,2.25221,2.25171,2.25171,21000000.0
2009-05-11 13:04:00,2.25224,2.25272,2.25219,2.25272,7000000.0
2009-05-11 13:05:00,2.25308,2.25308,2.25252,2.25252,17000000.0
2009-05-11 13:06:00,2.25283,2.25316,2.25283,2.25316,22000000.0
2009-05-11 13:07:00,2.25333,2.25333,2.25281,2.25281,17000000.0
2009-05-11 13:08:00,2.2524,2.25296,2.25236,2.25236,37000000.0
2009-05-11 13:09:00,2.25223,2.25265,2.25223,2.25242,33000000.0
2009-05-11 13:10:00,2.25253,2.25253,2.25214,2.25252,32000000.0
2009-05-11 13:11:00,2.25259,2.2533,2.25237,2.25325,21000000.0
2009-05-11 13:12:00,2.25306,2.25306,2.25272,2.25272,7000000.0
2009-05-11 13:13:00,2.25282,2.25282,2.25262,2.25262,11000000.0
2009-05-11 13:14:00,2.25292,2.25326,2.25292,2.25324,33000000.0
2009-05-11 13:15:00,2.25351,2.25407,2.25351,2.25407,25000000.0
2009-05-11 13:16:00,2.25415,2.25415,2.25382,2.25396,20000000.0
2009-05-11 13:17:00,2.25424,2.25424,2.25391,2.25391,19000000.0
2009-05-11 13:18:00,2.25369,2.25387,2.25369,2.25369,41000000.0
2009-05-11 13:19:00,2.25332,2.25332,2.253,2.25325,36000000.0
2009-05-11 13:20:00,2.25339,2.2537,2.25339,2.2537,36000000.0
2009-05-11 13:21:00,2.25336,2.25336,2.2528,2.2528,54000000.0
2009-05-11 13:22:00,2.25271,2.25351,2.25245,2.25351,41000000.0
2009-05-11 13:23:00,2.25398,2.25398,2.25301,2.25301,11000000.0
2009-05-11 13:24:00,2.25266,2.25266,2.25175,2.25221,23000000.0
2009-05-11 13:25:00,2.25311,2.25311,2.25191,2.25191,25000000.0
2009-05-11 13:26:00,2.25137,2.25197,2.25134,2.25197,20000000.0
2009-05-11 13:27:00,2.25205,2.25205,2.25197,2.25203,32000000.0
2009-05-11 13:28:00,2.25192,2.25216,2.25192,2.2521,26000000.0
2009-05-11 13:29:00,2.25234,2.25239,2.25218,2.25222,25000000.0
2009-05-11 13:30:00,2.25186,2.25186,2.25137,2.25186,16000000.0
2009-05-11 13:31:00,2.2521,2.25214,2.25182,2.25213,21000000.0
2009-05-11 13:32:00,2.25215,2.25249,2.2519,2.2519,28000000.0
2009-05-11 13:33:00,2.25191,2.25201,2.25176,2.25178,18000000.0
2009-05-11 13:34:00,2.2511,2.2511,2.25043,2.25043,35000000.0
2009-05-11 13:35:00,2.2507,2.25133,2.2507,2.25075,10000000.0
2009-05-11 13:36:00,2.25024,2.25024,2.24962,2.24962,40000000.0
2009-05-11 13:37:00,2.24957,2.25043,2.24957,2.25043,22000000.0
2009-05-11 13:38:00,2.25069,2.2514,2.25069,2.25127,39000000.0
2009-05-11 13:39:00,2.25131,2.25133,2.25112,2.25127,32000000.0
2009-05-11 13:40:00,2.25168,2.25216,2.25162,2.25183,35000000.0
2009-05-11 13:41:00,2.2517,2.25182,2.25138,2.25182,27000000.0
2009-05-11 13:42:00,2.25203,2.25205,2.25184,2.25205,32000000.0
2009-05-11 13:43:00,2.25215,2.25215,2.25137,2.25148,26000000.0
2009-05-11 13:44:00,2.25139,2.25209,2.25139,2.25209,25000000.0
2009-05-11 13:45:00,2.25216,2.25229,2.25216,2.25216,21000000.0
2009-05-11 13:46:00,2.2523,2.2523,2.25196,2.25215,13000000.0
2009-05-11 13:47:00,2.25219,2.25265,2.25217,2.25263,22000000.0
2009-05-11 13:48:00,2.25289,2.25293,2.25262,2.25292,21000000.0
2009-05-11 13:49:00,2.25214,2.25234,2.25211,2.25224,24000000.0
2009-05-11 13:50:00,2.25274,2.25397,2.25274,2.25397,27000000.0
2009-05-11 13:51:00,2.25413,2.25418,2.25394,2.25418,27000000.0
2009-05-11 13:52:00,2.25358,2.25358,2.25143,2.25143,31000000.0
2009-05-11 13:53:00,2.25141,2.25244,2.25141,2.25244,31000000.0
2009-05-11 13:54:00,2.25337,2.25377,2.25294,2.25294,28000000.0
2009-05-11 13:55:00,2.25325,2.25325,2.25305,2.25314,33000000.0
2009-05-11 13:56:00,2.25347,2.25347,2.2526,2.2526,23000000.0
2009-05-11 13:57:00,2.25289,2.25317,2.25285,2.25285,19000000.0
2009-05-11 13:58:00,2.25335,2.25418,2.25324,2.25375,30000000.0
2009-05-11 13:59:00,2.25354,2.25367,2.25329,2.25352,39000000.0
2009-05-11 14:00:00,2.25291,2.25291,2.25231,2.25231,30000000.0
2009-05-11 14:01:00,2.25232,2.25264,2.25232,2.25264,16000000.0
2009-05-11 14:02:00,2.25261,2.25261,2.25181,2.25181,34000000.0
2009-05-11 14:03:00,2.25172,2.25174,2.25159,2.25164,24000000.0
2009-05-11 14:04:00,2.25167,2.25191,2.25159,2.25159,20000000.0
2009-05-11 14:05:00,2.25156,2.25222,2.25149,2.25149,31000000.0
2009-05-11 14:06:00,2.25139,2.25194,2.25139,2.25173,28000000.0
2009-05-11 14:07:00,2.25167,2.25191,2.25153,2.25191,32000000.0
2009-05-11 14:08:00,2.25226,2.25232,2.25221,2.25221,22000000.0
2009-05-11 14:09:00,2.25251,2.25264,2.25246,2.25264,15000000.0
2009-05-11 14:10:00,2.25225,2.25264,2.25225,2.25264,24000000.0
2009-05-11 14:11:00,2.25265,2.25288,2.25265,2.25283,22000000.0
2009-05-11 14:12:00,2.25285,2.25311,2.25276,2.25306,17000000.0
2009-05-11 14:13:00,2.25324,2.2539,2.25324,2.25383,19000000.0
2009-05-11 14:14:00,2.25343,2.25377,2.25333,2.25333,22000000.0
2009-05-11 14:15:00,2.25371,2.25378,2.2535,2.25369,26000000.0
2009-05-11 14:16:00,2.25357,2.25358,2.25336,2.25342,10000000.0
2009-05-11 14:17:00,2.25299,2.25299,2.25265,2.25265,8000000.0
2009-05-11 14:18:00,2.25279,2.25279,2.25219,2.25279,13000000.0
2009-05-11 14:19:00,2.25305,2.25314,2.25294,2.25302,29000000.0
2009-05-11 14:20:00,2.25261,2.25261,2.2523,2.25232,15000000.0
2009-05-11 14:21:00,2.25216,2.25303,2.25216,2.25303,18000000.0
2009-05-11 14:22:00,2.25301,2.25315,2.25268,2.25268,10000000.0
2009-05-11 14:23:00,2.25263,2.25325,2.25263,2.25325,24000000.0
2009-05-11 14:24:00,2.25321,2.25321,2.25231,2.25231,17000000.0
2009-05-11 14:25:00,2.25198,2.25202,2.2517,2.25192,31000000.0
2009-05-11 14:26:00,2.25196,2.25196,2.25159,2.25174,14000000.0
2009-05-11 14:27:00,2.25172,2.25241,2.25172,2.25227,14000000.0
2009-05-11 14:28:00,2.25245,2.25282,2.25245,2.25247,9000000.0
2009-05-11 14:29:00,2.25349,2.25351,2.25286,2.25286,7000000.0
2009-05-11 14:30:00,2.25366,2.25438,2.25366,2.25396,17000000.0
2009-05-11 14:31:00,2.25409,2.2547,2.25409,2.25464,21000000.0
2009-05-11 14:32:00,2.25409,2.25447,2.25387,2.25387,8000000.0
2009-05-11 14:33:00,2.25378,2.25378,2.25313,2.25359,10000000.0
2009-05-11 14:34:00,2.25374,2.25394,2.25362,2.25362,11000000.0
2009-05-11 14:35:00,2.25372,2.25384,2.25319,2.25319,7000000.0
2009-05-11 14:36:00,2.25265,2.25265,2.25196,2.25196,8000000.0
2009-05-11 14:37:00,2.25182,2.25222,2.25169,2.25222,11000000.0
2009-05-11 14:38:00,2.25175,2.25183,2.25166,2.25176,7000000.0
2009-05-11 14:39:00,2.25177,2.25266,2.25142,2.25266,8000000.0
2009-05-11 14:40:00,2.25301,2.25301,2.25187,2.25187,8000000.0
2009-05-11 14:41:00,2.25191,2.2523,2.25128,2.2523,10000000.0
2009-05-11 14:42:00,2.2522,2.25242,2.2518,2.2518,9000000.0
2009-05-11 14:43:00,2.25158,2.25246,2.25158,2.25211,8000000.0
2009-05-11 14:44:00,2.25209,2.25274,2.25209,2.25234,8000000.0
2009-05-11 14:45:00,2.25252,2.25304,2.25232,2.25304,7000000.0
2009-05-11 14:46:00,2.25297,2.25317,2.25251,2.25317,9000000.0
2009-05-11 14:47:00,2.25276,2.25292,2.25258,2.25282,8000000.0
2009-05-11 14:48:00,2.2528,2.25329,2.2528,2.25316,8000000.0
2009-05-11 14:49:00,2.25306,2.25323,2.25292,2.253,9000000.0
2009-05-11 14:50:00,2.25289,2.25302,2.25257,2.25257,7000000.0
2009-05-11 14:51:00,2.25196,2.25196,2.25135,2.25135,10000000.0
2009-05-11 14:52:00,2.25081,2.25137,2.25081,2.25137,5000000.0
2009-05-11 14:53:00,2.25114,2.25183,2.25112,2.25183,7000000.0
2009-05-11 14:54:00,2.25158,2.25158,2.25129,2.25137,8000000.0
2009-05-11 14:55:00,2.25153,2.25177,2.25153,2.2516,7000000.0
2009-05-11 14:56:00,2.25166,2.25201,2.25145,2.25178,8000000.0
2009-05-11 14:57:00,2.2514,2.25151,2.25109,2.2511,7000000.0
2009-05-11 14:58:00,2.25073,2.25073,2.2503,2.25044,8000000.0
2009-05-11 14:59:00,2.25077,2.25134,2.25057,2.25134,8000000.0
2009-05-11 15:00:00,2.25119,2.25173,2.25097,2.25173,7000000.0
2009-05-11 15:01:00,2.25125,2.25125,2.25082,2.25083,8000000.0
2009-05-11 15:02:00,2.25089,2.25137,2.25089,2.25124,7000000.0
2009-05-11 15:03:00,2.25098,2.25128,2.25098,2.2512,7000000.0
2009-05-11 15:04:00,2.25186,2.25243,2.25173,2.25243,8000000.0
2009-05-11 15:05:00,2.25341,2.25378,2.25341,2.25345,7000000.0
2009-05-11 15:06:00,2.25334,2.25334,2.2531,2.2531,8000000.0
2009-05-11 15:07:00,2.25272,2.25287,2.25248,2.25281,11000000.0
2009-05-11 15:08:00,2.25261,2.25296,2.25245,2.25296,8000000.0
2009-05-11 15:09:00,2.25179,2.25179,2.25108,2.25138,7000000.0
2009-05-11 15:10:00,2.25107,2.25124,2.25011,2.25016,7000000.0
2009-05-11 15:11:00,2.24977,2.25047,2.24977,2.25047,11000000.0
2009-05-11 15:12:00,2.25063,2.25063,2.2502,2.2502,10000000.0
2009-05-11 15:13:00,2.24899,2.24909,2.24835,2.24835,9000000.0
2009-05-11 15:14:00,2.24816,2.24891,2.24816,2.24891,10000000.0
2009-05-11 15:15:00,2.24895,2.24902,2.24864,2.24902,8000000.0
2009-05-11 15:16:00,2.24845,2.249,2.24845,2.24893,9000000.0
2009-05-11 15:17:00,2.24885,2.24895,2.24869,2.24886,9000000.0
2009-05-11 15:18:00,2.24863,2.24906,2.24863,2.24894,8000000.0
2009-05-11 15:19:00,2.2492,2.24945,2.2492,2.24926,7000000.0
2009-05-11 15:20:00,2.24925,2.24992,2.24925,2.2493,9000000.0
2009-05-11 15:21:00,2.24942,2.24942,2.24911,2.2494,8000000.0
2009-05-11 15:22:00,2.24972,2.24997,2.24961,2.24961,9000000.0
2009-05-11 15:23:00,2.24968,2.25041,2.24941,2.25041,8000000.0
2009-05-11 15:24:00,2.24995,2.24995,2.24925,2.24925,8000000.0
2009-05-11 15:25:00,2.24946,2.24991,2.24946,2.24991,7000000.0
2009-05-11 15:26:00,2.24987,2.2501,2.24953,2.24953,7000000.0
2009-05-11 15:27:00,2.2495,2.24956,2.24941,2.24942,7000000.0
2009-05-11 15:28:00,2.24962,2.24962,2.24925,2.24947,11000000.0
2009-05-11 15:29:00,2.24957,2.24957,2.24919,2.24926,7000000.0
2009-05-11 15:30:00,2.2493,2.24946,2.24911,2.24911,9000000.0
2009-05-11 15:31:00,2.24917,2.24917,2.24875,2.24875,9000000.0
2009-05-11 15:32:00,2.24895,2.24909,2.24882,2.24884,10000000.0
2009-05-11 15:33:00,2.24803,2.24803,2.24757,2.24786,8000000.0
2009-05-11 15:34:00,2.24806,2.24809,2.24781,2.248,9000000.0
2009-05-11 15:35:00,2.24824,2.24831,2.24806,2.24806,7000000.0
2009-05-11 15:36:00,2.24799,2.24864,2.24799,2.24844,7000000.0
2009-05-11 15:37:00,2.24851,2.24937,2.24851,2.24937,8000000.0
2009-05-11 15:38:00,2.24805,2.25048,2.24805,2.24998,7000000.0
2009-05-11 15:39:00,2.24916,2.24916,2.24857,2.2489,10000000.0
2009-05-11 15:40:00,2.24872,2.24872,2.24819,2.24871,9000000.0
2009-05-11 15:41:00,2.2491,2.2498,2.2491,2.24935,11000000.0
2009-05-11 15:42:00,2.24925,2.24937,2.24898,2.24915,8000000.0
2009-05-11 15:43:00,2.24959,2.25026,2.24959,2.25026,8000000.0
2009-05-11 15:44:00,2.25029,2.25048,2.25015,2.25015,8000000.0
2009-05-11 15:45:00,2.24979,2.25059,2.2496,2.25059,8000000.0
2009-05-11 15:46:00,2.2509,2.25151,2.25058,2.25151,10000000.0
2009-05-11 15:47:00,2.25154,2.2526,2.25154,2.2526,7000000.0
2009-05-11 15:48:00,2.25275,2.25275,2.25159,2.2516,7000000.0
2009-05-11 15:49:00,2.25218,2.25407,2.25218,2.25407,6000000.0
2009-05-11 15:50:00,2.25545,2.25563,2.25477,2.25477,8000000.0
2009-05-11 15:51:00,2.255,2.25532,2.25492,2.25532,9000000.0
2009-05-11 15:52:00,2.25547,2.25558,2.25506,2.25547,7000000.0
2009-05-11 15:53:00,2.25504,2.25508,2.25351,2.25351,7000000.0
2009-05-11 15:54:00,2.25328,2.25353,2.25323,2.25329,11000000.0
2009-05-11 15:55:00,2.2533,2.25333,2.25211,2.25211,9000000.0
2009-05-11 15:56:00,2.25189,2.25189,2.2512,2.25158,7000000.0
2009-05-11 15:57:00,2.25153,2.25153,2.25122,2.25145,10000000.0
2009-05-11 15:58:00,2.25126,2.25138,2.2512,2.25123,10000000.0
2009-05-11 15:59:00,2.25144,2.2528,2.25144,2.25253,7000000.0
2009-05-11 16:00:00,2.25171,2.25263,2.25171,2.25263,7000000.0
2009-05-11 16:01:00,2.25387,2.25387,2.25351,2.25351,9000000.0
2009-05-11 16:02:00,2.25342,2.25412,2.25342,2.25412,8000000.0
2009-05-11 16:03:00,2.25487,2.25492,2.25445,2.25445,11000000.0
2009-05-11 16:04:00,2.25382,2.25382,2.25307,2.25358,8000000.0
2009-05-11 16:05:00,2.25402,2.25419,2.25398,2.25407,9000000.0
2009-05-11 16:06:00,2.2541,2.2541,2.25368,2.25383,10000000.0
2009-05-11 16:07:00,2.25401,2.25405,2.25241,2.25241,10000000.0
2009-05-11 16:08:00,2.25224,2.25224,2.2514,2.2514,8000000.0
2009-05-11 16:09:00,2.25049,2.25049,2.24935,2.24935,7000000.0
2009-05-11 16:10:00,2.24934,2.25015,2.24934,2.24985,7000000.0
2009-05-11 16:11:00,2.2499,2.25004,2.24967,2.24967,10000000.0
2009-05-11 16:12:00,2.24985,2.25001,2.24941,2.24941,9000000.0
2009-05-11 16:13:00,2.24883,2.24883,2.24776,2.24778,7000000.0
2009-05-11 16:14:00,2.24762,2.24862,2.24762,2.24862,11000000.0
2009-05-11 16:15:00,2.24888,2.24927,2.24874,2.24927,7000000.0
2009-05-11 16:16:00,2.24907,2.2495,2.24907,2.24923,7000000.0
2009-05-11 16:17:00,2.2496,2.24974,2.24931,2.24945,11000000.0
2009-05-11 16:18:00,2.24947,2.25015,2.24947,2.25015,11000000.0
2009-05-11 16:19:00,2.25028,2.2504,2.25004,2.2503,11000000.0
2009-05-11 16:20:00,2.25002,2.25002,2.24893,2.24893,9000000.0
2009-05-11 16:21:00,2.24929,2.24929,2.24846,2.24846,9000000.0
2009-05-11 16:22:00,2.24734,2.24794,2.24734,2.24794,8000000.0
2009-05-11 16:23:00,2.24741,2.24791,2.24741,2.24747,8000000.0
2009-05-11 16:24:00,2.24819,2.24819,2.24756,2.24771,10000000.0
2009-05-11 16:25:00,2.24744,2.24749,2.24696,2.24727,7000000.0
2009-05-11 16:26:00,2.24737,2.24759,2.24716,2.24759,7000000.0
2009-05-11 16:27:00,2.24766,2.24778,2.24742,2.24778,11000000.0
2009-05-11 16:28:00,2.24838,2.24874,2.24832,2.24874,11000000.0
2009-05-11 16:29:00,2.24803,2.24803,2.24785,2.24802,7000000.0
2009-05-11 16:30:00,2.24774,2.24835,2.24774,2.24835,8000000.0
2009-05-11 16:31:00,2.24842,2.24848,2.24829,2.2483,7000000.0
2009-05-11 16:32:00,2.24833,2.24844,2.24797,2.24797,8000000.0
2009-05-11 16:33:00,2.24759,2.24881,2.24759,2.24881,11000000.0
2009-05-11 16:34:00,2.2486,2.24889,2.24807,2.24889,8000000.0
2009-05-11 16:35:00,2.24871,2.24918,2.24871,2.24884,7000000.0
2009-05-11 16:36:00,2.24843,2.2487,2.24829,2.2487,8000000.0
2009-05-11 16:37:00,2.24791,2.24791,2.24618,2.24618,8000000.0
2009-05-11 16:38:00,2.24606,2.24695,2.24606,2.24695,7000000.0
2009-05-11 16:39:00,2.24709,2.24709,2.24637,2.24637,8000000.0
2009-05-11 16:40:00,2.24628,2.24857,2.24628,2.24823,11000000.0
2009-05-11 16:41:00,2.24823,2.24906,2.24804,2.24906,10000000.0
2009-05-11 16:42:00,2.2493,2.24939,2.24863,2.24863,7000000.0
2009-05-11 16:43:00,2.24847,2.24899,2.24842,2.24899,7000000.0
2009-05-11 16:44:00,2.24844,2.24898,2.24844,2.24898,7000000.0
2009-05-11 16:45:00,2.24899,2.24929,2.24874,2.24929,11000000.0
2009-05-11 16:46:00,2.24896,2.24896,2.24793,2.24815,11000000.0
2009-05-11 16:47:00,2.24772,2.24772,2.24721,2.24721,7000000.0
2009-05-11 16:48:00,2.24719,2.24741,2.24714,2.24735,10000000.0
2009-05-11 16:49:00,2.24715,2.24761,2.24715,2.24724,8000000.0
2009-05-11 16:50:00,2.24735,2.24792,2.24735,2.2479,8000000.0
2009-05-11 16:51:00,2.24823,2.24853,2.24823,2.24825,9000000.0
2009-05-11 16:52:00,2.24801,2.24812,2.24758,2.24758,7000000.0
2009-05-11 16:53:00,2.24742,2.24742,2.24697,2.24697,6000000.0
2009-05-11 16:54:00,2.24683,2.24698,2.24665,2.24665,7000000.0
2009-05-11 16:55:00,2.2461,2.24729,2.2461,2.24706,11000000.0
2009-05-11 16:56:00,2.24666,2.24692,2.24622,2.24692,11000000.0
2009-05-11 16:57:00,2.24719,2.24773,2.24719,2.24765,7000000.0
2009-05-11 16:58:00,2.24786,2.24829,2.24786,2.24791,8000000.0
2009-05-11 16:59:00,2.24624,2.24787,2.24624,2.24766,7000000.0
2009-05-11 17:00:00,2.24764,2.24794,2.24753,2.24765,11000000.0
2009-05-11 17:01:00,2.24821,2.24838,2.24802,2.24838,7000000.0
2009-05-11 17:02:00,2.2482,2.2482,2.2473,2.2473,8000000.0
2009-05-11 17:03:00,2.24731,2.24756,2.24541,2.24751,7000000.0
2009-05-11 17:04:00,2.24816,2.24868,2.24809,2.24868,7000000.0
2009-05-11 17:05:00,2.24852,2.24852,2.24785,2.24785,10000000.0
2009-05-11 17:06:00,2.24717,2.24717,2.24685,2.24685,9000000.0
2009-05-11 17:07:00,2.24693,2.24706,2.24614,2.24614,8000000.0
2009-05-11 17:08:00,2.24545,2.24584,2.24539,2.24539,9000000.0
2009-05-11 17:09:00,2.24501,2.24549,2.2446,2.2446,8000000.0
2009-05-11 17:10:00,2.24467,2.2457,2.24467,2.24499,9000000.0
2009-05-11 17:11:00,2.24471,2.2466,2.24471,2.24656,8000000.0
2009-05-11 17:12:00,2.24667,2.24682,2.24627,2.24682,7000000.0
2009-05-11 17:13:00,2.24664,2.24664,2.24545,2.24545,8000000.0
2009-05-11 17:14:00,2.2454,2.24544,2.24495,2.24529,8000000.0
2009-05-11 17:15:00,2.24477,2.24483,2.2444,2.24465,7000000.0
2009-05-11 17:16:00,2.2443,2.24441,2.24367,2.24367,10000000.0
2009-05-11 17:17:00,2.24348,2.24348,2.24254,2.24254,7000000.0
2009-05-11 17:18:00,2.24181,2.2429,2.24181,2.24259,9000000.0
2009-05-11 17:19:00,2.24262,2.24267,2.24227,2.24227,7000000.0
2009-05-11 17:20:00,2.24197,2.24281,2.24197,2.2428,8000000.0
2009-05-11 17:21:00,2.24283,2.24323,2.24283,2.24294,10000000.0
2009-05-11 17:22:00,2.24271,2.24371,2.24271,2.24365,8000000.0
2009-05-11 17:23:00,2.24372,2.24405,2.24372,2.24376,8000000.0
2009-05-11 17:24:00,2.24396,2.24405,2.2438,2.24384,7000000.0
2009-05-11 17:25:00,2.2441,2.24443,2.2441,2.24416,7000000.0
2009-05-11 17:26:00,2.24409,2.24409,2.24372,2.24399,7000000.0
2009-05-11 17:27:00,2.2438,2.24407,2.24347,2.24407,9000000.0
2009-05-11 17:28:00,2.24442,2.24465,2.24405,2.24429,7000000.0
2009-05-11 17:29:00,2.24414,2.24414,2.24333,2.2435,8000000.0
2009-05-11 17:30:00,2.24338,2.24359,2.24331,2.24348,8000000.0
2009-05-11 17:31:00,2.24366,2.24366,2.24333,2.24334,9000000.0
2009-05-11 17:32:00,2.24396,2.24506,2.24392,2.24506,8000000.0
2009-05-11 17:33:00,2.24549,2.2457,2.24544,2.24546,11000000.0
2009-05-11 17:34:00,2.2451,2.24601,2.2451,2.24601,9000000.0
2009-05-11 17:35:00,2.24592,2.24592,2.24498,2.24498,7000000.0
2009-05-11 17:36:00,2.24486,2.24502,2.24467,2.245,7000000.0
2009-05-11 17:37:00,2.24605,2.24667,2.24605,2.24667,7000000.0
2009-05-11 17:38:00,2.24606,2.24606,2.2455,2.2455,8000000.0
2009-05-11 17:39:00,2.2457,2.2457,2.24519,2.24543,7000000.0
2009-05-11 17:40:00,2.24582,2.24582,2.24559,2.24574,9000000.0
2009-05-11 17:41:00,2.24596,2.24632,2.24596,2.24622,8000000.0
2009-05-11 17:42:00,2.24649,2.24719,2.24627,2.24719,11000000.0
2009-05-11 17:43:00,2.24742,2.24742,2.24637,2.24638,7000000.0
2009-05-11 17:44:00,2.24564,2.24613,2.24564,2.24587,10000000.0
2009-05-11 17:45:00,2.24604,2.24621,2.246,2.24621,7000000.0
2009-05-11 17:46:00,2.24631,2.24631,2.24617,2.24618,8000000.0
2009-05-11 17:47:00,2.24596,2.24596,2.24541,2.24543,8000000.0
2009-05-11 17:48:00,2.2453,2.24544,2.24528,2.24544,7000000.0
2009-05-11 17:49:00,2.24561,2.24579,2.24534,2.24534,7000000.0
2009-05-11 17:50:00,2.24517,2.24657,2.24517,2.24657,7000000.0
2009-05-11 17:51:00,2.24583,2.24583,2.24524,2.24524,7000000.0
2009-05-11 17:52:00,2.24576,2.2465,2.24576,2.24647,7000000.0
2009-05-11 17:53:00,2.2468,2.24683,2.2453,2.2453,7000000.0
2009-05-11 17:54:00,2.24543,2.2461,2.24543,2.24572,11000000.0
2009-05-11 17:55:00,2.24598,2.24599,2.24547,2.24547,7000000.0
2009-05-11 17:56:00,2.24541,2.24541,2.24533,2.24538,7000000.0
2009-05-11 17:57:00,2.24611,2.2466,2.24601,2.2466,10000000.0
2009-05-11 17:58:00,2.24689,2.2469,2.24649,2.2469,10000000.0
2009-05-11 17:59:00,2.24666,2.24694,2.24658,2.24662,10000000.0
2009-05-11 18:00:00,2.24625,2.24625,2.24608,2.24613,10000000.0
2009-05-11 18:01:00,2.24571,2.24571,2.24542,2.24552,8000000.0
2009-05-11 18:02:00,2.24562,2.24582,2.24526,2.24526,8000000.0
2009-05-11 18:03:00,2.24494,2.24533,2.24494,2.24512,10000000.0
2009-05-11 18:04:00,2.24512,2.24512,2.24404,2.24425,8000000.0
2009-05-11 18:05:00,2.24422,2.24457,2.24422,2.24446,10000000.0
2009-05-11 18:06:00,2.24407,2.24407,2.24358,2.24358,10000000.0
2009-05-11 18:07:00,2.24365,2.24379,2.24358,2.24379,8000000.0
2009-05-11 18:08:00,2.24354,2.24377,2.24348,2.24354,8000000.0
2009-05-11 18:09:00,2.24362,2.2445,2.24362,2.2445,8000000.0
2009-05-11 18:10:00,2.24426,2.24448,2.2438,2.24448,11000000.0
2009-05-11 18:11:00,2.24333,2.24333,2.24275,2.24287,7000000.0
2009-05-11 18:12:00,2.24326,2.24342,2.24316,2.24316,9000000.0
2009-05-11 18:13:00,2.24322,2.24357,2.24315,2.24346,11000000.0
2009-05-11 18:14:00,2.24337,2.24375,2.24314,2.24375,6000000.0
2009-05-11 18:15:00,2.24376,2.24376,2.2432,2.24366,8000000.0
2009-05-11 18:16:00,2.24385,2.2439,2.24369,2.24369,11000000.0
2009-05-11 18:17:00,2.24385,2.24394,2.24356,2.24394,10000000.0
2009-05-11 18:18:00,2.24429,2.24445,2.24423,2.24445,8000000.0
2009-05-11 18:19:00,2.2442,2.24432,2.24403,2.24403,9000000.0
2009-05-11 18:20:00,2.24414,2.24438,2.24414,2.24414,7000000.0
2009-05-11 18:21:00,2.24405,2.2442,2.24214,2.2439,11000000.0
2009-05-11 18:22:00,2.24354,2.24475,2.24311,2.24475,11000000.0
2009-05-11 18:23:00,2.24435,2.24435,2.24385,2.24385,8000000.0
2009-05-11 18:24:00,2.24414,2.24424,2.24352,2.24352,10000000.0
2009-05-11 18:25:00,2.2435,2.24383,2.24264,2.24264,7000000.0
2009-05-11 18:26:00,2.24158,2.2424,2.24148,2.2424,8000000.0
2009-05-11 18:27:00,2.24266,2.24277,2.24248,2.24248,7000000.0
2009-05-11 18:28:00,2.24234,2.24247,2.24211,2.24211,7000000.0
2009-05-11 18:29:00,2.24233,2.24249,2.24209,2.24209,7000000.0
2009-05-11 18:30:00,2.24168,2.24177,2.24144,2.24177,8000000.0
2009-05-11 18:31:00,2.24198,2.24271,2.24198,2.24271,9000000.0
2009-05-11 18:32:00,2.24323,2.24351,2.24323,2.2435,11000000.0
2009-05-11 18:33:00,2.24379,2.24379,2.24341,2.2435,11000000.0
2009-05-11 18:34:00,2.24361,2.24376,2.24312,2.24312,7000000.0
2009-05-11 18:35:00,2.24311,2.24311,2.24266,2.24266,8000000.0
2009-05-11 18:36:00,2.24262,2.24275,2.24205,2.24205,7000000.0
2009-05-11 18:37:00,2.24192,2.24201,2.24175,2.24179,8000000.0
2009-05-11 18:38:00,2.24185,2.24235,2.24185,2.24222,8000000.0
2009-05-11 18:39:00,2.24235,2.24283,2.24235,2.24275,7000000.0
2009-05-11 18:40:00,2.24267,2.24333,2.24236,2.24333,7000000.0
2009-05-11 18:41:00,2.2434,2.24341,2.2432,2.24341,8000000.0
2009-05-11 18:42:00,2.24321,2.24332,2.24293,2.24332,11000000.0
2009-05-11 18:43:00,2.24342,2.24345,2.24326,2.24333,8000000.0
2009-05-11 18:44:00,2.24337,2.24337,2.24326,2.24326,7000000.0
2009-05-11 18:45:00,2.24358,2.24389,2.24352,2.24379,11000000.0
2009-05-11 18:46:00,2.24372,2.24372,2.24337,2.24352,9000000.0
2009-05-11 18:47:00,2.24354,2.24354,2.243,2.243,8000000.0
2009-05-11 18:48:00,2.24287,2.24325,2.24287,2.24325,9000000.0
2009-05-11 18:49:00,2.24409,2.24409,2.24317,2.24317,7000000.0
2009-05-11 18:50:00,2.24313,2.24383,2.24313,2.24383,11000000.0
2009-05-11 18:51:00,2.24392,2.24435,2.24392,2.24435,5000000.0
2009-05-11 18:52:00,2.24423,2.24455,2.24423,2.24451,8000000.0
2009-05-11 18:53:00,2.24431,2.24442,2.24405,2.24408,11000000.0
2009-05-11 18:54:00,2.24438,2.24472,2.24438,2.24472,7000000.0
2009-05-11 18:55:00,2.24548,2.24601,2.24534,2.24598,7000000.0
2009-05-11 18:56:00,2.24603,2.24635,2.24603,2.2463,7000000.0
2009-05-11 18:57:00,2.24613,2.24638,2.24613,2.24636,10000000.0
2009-05-11 18:58:00,2.24609,2.24614,2.2458,2.24614,9000000.0
2009-05-11 18:59:00,2.24616,2.24616,2.24571,2.24598,8000000.0
2009-05-11 19:00:00,2.24592,2.24592,2.2455,2.24555,7000000.0
2009-05-11 19:01:00,2.24518,2.24518,2.24489,2.24489,7000000.0
2009-05-11 19:02:00,2.24486,2.24494,2.24469,2.24484,8000000.0
2009-05-11 19:03:00,2.24579,2.24847,2.24579,2.24847,7000000.0
2009-05-11 19:04:00,2.24844,2.24844,2.24806,2.24806,8000000.0
2009-05-11 19:05:00,2.24866,2.24882,2.24848,2.24848,8000000.0
2009-05-11 19:06:00,2.24849,2.24888,2.24794,2.24888,8000000.0
2009-05-11 19:07:00,2.24891,2.24892,2.24858,2.24863,9000000.0
2009-05-11 19:08:00,2.2484,2.2484,2.24764,2.24777,8000000.0
2009-05-11 19:09:00,2.24802,2.2481,2.24647,2.24647,7000000.0
2009-05-11 19:10:00,2.24595,2.24676,2.24595,2.24676,11000000.0
2009-05-11 19:11:00,2.24662,2.24672,2.24656,2.24667,10000000.0
2009-05-11 19:12:00,2.24685,2.24752,2.24685,2.24752,7000000.0
2009-05-11 19:13:00,2.24762,2.24762,2.24577,2.24747,6000000.0
2009-05-11 19:14:00,2.24756,2.24756,2.24713,2.24722,8000000.0
2009-05-11 19:15:00,2.24742,2.24742,2.24647,2.24647,10000000.0
2009-05-11 19:16:00,2.24667,2.24667,2.2455,2.2455,8000000.0
2009-05-11 19:17:00,2.24575,2.24582,2.24538,2.24548,10000000.0
2009-05-11 19:18:00,2.24531,2.24538,2.24506,2.24506,11000000.0
2009-05-11 19:19:00,2.24547,2.24553,2.24513,2.24517,8000000.0
2009-05-11 19:20:00,2.24498,2.24544,2.24498,2.24507,11000000.0
2009-05-11 19:21:00,2.24515,2.24515,2.24463,2.24463,10000000.0
2009-05-11 19:22:00,2.24453,2.24453,2.2439,2.24401,9000000.0
2009-05-11 19:23:00,2.24385,2.24397,2.24375,2.24397,8000000.0
2009-05-11 19:24:00,2.24419,2.24442,2.24408,2.24408,9000000.0
2009-05-11 19:25:00,2.24405,2.24418,2.24405,2.24405,9000000.0
2009-05-11 19:26:00,2.24394,2.24411,2.24394,2.24411,7000000.0
2009-05-11 19:27:00,2.24468,2.24541,2.24468,2.24541,8000000.0
2009-05-11 19:28:00,2.24542,2.24542,2.24505,2.2451,10000000.0
2009-05-11 19:29:00,2.24521,2.2456,2.24521,2.2456,7000000.0
2009-05-11 19:30:00,2.24554,2.24554,2.24491,2.24492,10000000.0
2009-05-11 19:31:00,2.2451,2.24551,2.2451,2.24551,7000000.0
2009-05-11 19:32:00,2.2457,2.2457,2.24537,2.24559,10000000.0
2009-05-11 19:33:00,2.24545,2.2458,2.24545,2.2458,7000000.0
2009-05-11 19:34:00,2.24587,2.24593,2.24578,2.24593,8000000.0
2009-05-11 19:35:00,2.24539,2.24539,2.24476,2.24477,7000000.0
2009-05-11 19:36:00,2.2446,2.2446,2.24433,2.24443,7000000.0
2009-05-11 19:37:00,2.24435,2.24435,2.24397,2.24411,8000000.0
2009-05-11 19:38:00,2.24387,2.24403,2.24384,2.24399,8000000.0
2009-05-11 19:39:00,2.24404,2.24404,2.24383,2.24391,8000000.0
2009-05-11 19:40:00,2.24402,2.24402,2.24345,2.24381,7000000.0
2009-05-11 19:41:00,2.24391,2.24393,2.24323,2.2436,9000000.0
2009-05-11 19:42:00,2.24443,2.24489,2.24443,2.24459,7000000.0
2009-05-11 19:43:00,2.24429,2.24429,2.24359,2.24359,11000000.0
2009-05-11 19:44:00,2.24339,2.24357,2.24337,2.24337,8000000.0
2009-05-11 19:45:00,2.24336,2.24336,2.24291,2.24291,9000000.0
2009-05-11 19:46:00,2.2429,2.2429,2.24272,2.24272,7000000.0
2009-05-11 19:47:00,2.24284,2.24293,2.24277,2.24293,9000000.0
2009-05-11 19:48:00,2.24303,2.24328,2.24288,2.24316,8000000.0
2009-05-11 19:49:00,2.24325,2.24328,2.24316,2.24325,7000000.0
2009-05-11 19:50:00,2.24305,2.2431,2.24296,2.24308,7000000.0
2009-05-11 19:51:00,2.24322,2.2433,2.243,2.24304,7000000.0
2009-05-11 19:52:00,2.24308,2.24308,2.24246,2.24275,7000000.0
2009-05-11 19:53:00,2.24278,2.24278,2.24243,2.24276,7000000.0
2009-05-11 19:54:00,2.24255,2.24257,2.24236,2.24256,8000000.0
2009-05-11 19:55:00,2.24256,2.24275,2.24255,2.24255,8000000.0
2009-05-11 19:56:00,2.24302,2.24387,2.24302,2.24387,8000000.0
2009-05-11 19:57:00,2.24501,2.24559,2.24498,2.24559,7000000.0
2009-05-11 19:58:00,2.24552,2.24573,2.24523,2.24573,10000000.0
2009-05-11 19:59:00,2.24584,2.24588,2.24555,2.24555,8000000.0
2009-05-11 20:00:00,2.24563,2.24568,2.24536,2.24554,7000000.0
2009-05-11 20:01:00,2.24581,2.24581,2.24561,2.24574,7000000.0
2009-05-11 20:02:00,2.24607,2.24635,2.24607,2.24624,7000000.0
2009-05-11 20:03:00,2.24653,2.24653,2.24578,2.24578,6000000.0
2009-05-11 20:04:00,2.2459,2.24794,2.2459,2.24794,9000000.0
2009-05-11 20:05:00,2.24749,2.24749,2.24595,2.24646,9000000.0
2009-05-11 20:06:00,2.24627,2.24652,2.24596,2.24599,11000000.0
2009-05-11 20:07:00,2.24596,2.24614,2.24576,2.2461,10000000.0
2009-05-11 20:08:00,2.24528,2.24549,2.2451,2.24549,8000000.0
2009-05-11 20:09:00,2.24597,2.24632,2.24597,2.2463,7000000.0
2009-05-11 20:10:00,2.24645,2.2466,2.24639,2.24646,8000000.0
2009-05-11 20:11:00,2.24671,2.24734,2.2466,2.2466,8000000.0
2009-05-11 20:12:00,2.24758,2.24853,2.2475,2.24789,7000000.0
2009-05-11 20:13:00,2.2473,2.2473,2.2465,2.24687,10000000.0
2009-05-11 20:14:00,2.24724,2.24783,2.24724,2.24783,6000000.0
2009-05-11 20:15:00,2.24758,2.24758,2.247,2.247,7000000.0
2009-05-11 20:16:00,2.24675,2.24703,2.24675,2.24688,7000000.0
2009-05-11 20:17:00,2.24671,2.24677,2.2465,2.2465,11000000.0
2009-05-11 20:18:00,2.24625,2.24625,2.24602,2.24602,9000000.0
2009-05-11 20:19:00,2.24579,2.24608,2.24579,2.24608,8000000.0
2009-05-11 20:20:00,2.24616,2.24616,2.24601,2.24604,7000000.0
2009-05-11 20:21:00,2.24614,2.24636,2.24606,2.24623,11000000.0
2009-05-11 20:22:00,2.24618,2.24632,2.24618,2.24625,7000000.0
2009-05-11 20:23:00,2.24627,2.24627,2.2457,2.2457,7000000.0
2009-05-11 20:24:00,2.24593,2.24675,2.24593,2.24675,8000000.0
2009-05-11 20:25:00,2.2466,2.24684,2.2466,2.24676,11000000.0
2009-05-11 20:26:00,2.2469,2.24718,2.2469,2.24718,8000000.0
2009-05-11 20:27:00,2.24731,2.24731,2.24675,2.24675,5000000.0
2009-05-11 20:28:00,2.24658,2.24674,2.24657,2.24663,7000000.0
2009-05-11 20:29:00,2.24664,2.24664,2.24621,2.24628,8000000.0
2009-05-11 20:30:00,2.24621,2.24622,2.2458,2.2458,8000000.0
2009-05-11 20:31:00,2.246,2.24617,2.24593,2.24617,7000000.0
2009-05-11 20:32:00,2.24616,2.24616,2.24593,2.246,7000000.0
2009-05-11 20:33:00,2.24572,2.24578,2.24559,2.2457,7000000.0
2009-05-11 20:34:00,2.24567,2.24602,2.24567,2.24597,8000000.0
2009-05-11 20:35:00,2.24588,2.24638,2.24588,2.24638,9000000.0
2009-05-11 20:36:00,2.24587,2.24622,2.24587,2.24622,7000000.0
2009-05-11 20:37:00,2.24644,2.24661,2.24638,2.24649,11000000.0
2009-05-11 20:38:00,2.24674,2.2468,2.24663,2.24663,10000000.0
2009-05-11 20:39:00,2.24632,2.24632,2.24609,2.2461,9000000.0
2009-05-11 20:40:00,2.24645,2.24661,2.24645,2.24652,8000000.0
2009-05-11 20:41:00,2.24668,2.24676,2.2466,2.2466,8000000.0
2009-05-11 20:42:00,2.24675,2.24687,2.24662,2.24662,11000000.0
2009-05-11 20:43:00,2.24697,2.24712,2.24696,2.24697,8000000.0
2009-05-11 20:44:00,2.24705,2.24737,2.24705,2.24713,10000000.0
2009-05-11 20:45:00,2.24766,2.24897,2.24766,2.24897,7000000.0
2009-05-11 20:46:00,2.24908,2.25005,2.24903,2.24995,8000000.0
2009-05-11 20:47:00,2.24896,2.24896,2.24875,2.24875,7000000.0
2009-05-11 20:48:00,2.24857,2.24881,2.24821,2.24881,10000000.0
2009-05-11 20:49:00,2.24836,2.24836,2.24816,2.24816,7000000.0
2009-05-11 20:50:00,2.2488,2.2489,2.2485,2.2485,8000000.0
2009-05-11 20:51:00,2.24807,2.24812,2.24794,2.24812,9000000.0
2009-05-11 20:52:00,2.248,2.248,2.24786,2.24792,11000000.0
2009-05-11 20:53:00,2.24783,2.24783,2.24686,2.24686,11000000.0
2009-05-11 20:54:00,2.24723,2.24759,2.24723,2.24759,11000000.0
2009-05-11 20:55:00,2.24746,2.24754,2.24727,2.24727,8000000.0
2009-05-11 20:56:00,2.2471,2.2471,2.24669,2.24669,7000000.0
2009-05-11 20:57:00,2.2467,2.24681,2.24644,2.24653,9000000.0
2009-05-11 20:58:00,2.24631,2.24631,2.24603,2.24607,5000000.0
2009-05-11 20:59:00,2.24651,2.24667,2.24651,2.24663,7000000.0
2009-05-11 21:00:00,2.24701,2.24701,2.2468,2.24682,7000000.0
2009-05-11 21:01:00,2.24722,2.24722,2.24681,2.24681,7000000.0
2009-05-11 21:02:00,2.24747,2.24829,2.24745,2.24829,7000000.0
2009-05-11 21:03:00,2.24844,2.24844,2.24815,2.24815,8000000.0
2009-05-11 21:04:00,2.24835,2.24843,2.24794,2.24794,7000000.0
2009-05-11 21:05:00,2.2486,2.25044,2.2486,2.25044,8000000.0
2009-05-11 21:06:00,2.2505,2.25073,2.25043,2.25073,8000000.0
2009-05-11 21:07:00,2.25083,2.25089,2.25076,2.25089,8000000.0
2009-05-11 21:08:00,2.25099,2.2514,2.25096,2.2514,10000000.0
2009-05-11 21:09:00,2.25158,2.25158,2.249,2.249,10000000.0
2009-05-11 21:10:00,2.24885,2.24919,2.24885,2.24885,8000000.0
2009-05-11 21:11:00,2.24822,2.24822,2.24763,2.24763,7000000.0
2009-05-11 21:12:00,2.24785,2.2488,2.24765,2.2488,8000000.0
2009-05-11 21:13:00,2.24901,2.24901,2.24865,2.2488,10000000.0
2009-05-11 21:14:00,2.2493,2.24933,2.24913,2.24922,8000000.0
2009-05-11 21:15:00,2.24923,2.24958,2.249,2.24958,8000000.0
2009-05-11 21:16:00,2.2494,2.2494,2.24827,2.24827,7000000.0
2009-05-11 21:17:00,2.24911,2.24911,2.24838,2.24886,8000000.0
2009-05-11 21:18:00,2.24976,2.24976,2.24949,2.24949,7000000.0
2009-05-11 21:19:00,2.24978,2.24978,2.24958,2.24958,9000000.0
2009-05-11 21:20:00,2.2498,2.25007,2.24973,2.25007,5000000.0
2009-05-11 21:21:00,2.25051,2.25116,2.25051,2.25116,10000000.0
2009-05-11 21:22:00,2.25182,2.25182,2.25149,2.25149,10000000.0
2009-05-11 21:23:00,2.2512,2.2512,2.25083,2.2509,7000000.0
2009-05-11 21:24:00,2.25057,2.25067,2.25011,2.25011,8000000.0
2009-05-11 21:25:00,2.25047,2.25049,2.25045,2.25047,7000000.0
2009-05-11 21:26:00,2.25012,2.25076,2.25012,2.25076,7000000.0
2009-05-11 21:27:00,2.25059,2.25059,2.25004,2.25013,7000000.0
2009-05-11 21:28:00,2.25011,2.25023,2.24998,2.25023,7000000.0
2009-05-11 21:29:00,2.25017,2.25024,2.25017,2.25022,8000000.0
2009-05-11 21:30:00,2.25009,2.25009,2.24971,2.24976,8000000.0
2009-05-11 21:31:00,2.24967,2.24967,2.24899,2.24936,8000000.0
2009-05-11 21:32:00,2.24947,2.24947,2.24913,2.24913,7000000.0
2009-05-11 21:33:00,2.24894,2.24906,2.24884,2.24896,11000000.0
2009-05-11 21:34:00,2.24902,2.24944,2.24902,2.24944,11000000.0
2009-05-11 21:35:00,2.24958,2.25029,2.24953,2.25029,11000000.0
2009-05-11 21:36:00,2.25023,2.25043,2.25023,2.25033,8000000.0
2009-05-11 21:37:00,2.25006,2.25006,2.2496,2.24992,8000000.0
2009-05-11 21:38:00,2.25014,2.25024,2.2494,2.2494,8000000.0
2009-05-11 21:39:00,2.24897,2.24906,2.24879,2.24906,9000000.0
2009-05-11 21:40:00,2.24891,2.2494,2.24891,2.24905,7000000.0
2009-05-11 21:41:00,2.24906,2.24921,2.24896,2.24916,9000000.0
2009-05-11 21:42:00,2.24905,2.24905,2.24875,2.24881,7000000.0
2009-05-11 21:43:00,2.24882,2.24888,2.24864,2.24888,11000000.0
2009-05-11 21:44:00,2.24887,2.24902,2.24887,2.24899,8000000.0
2009-05-11 21:45:00,2.24877,2.24886,2.24869,2.24871,10000000.0
2009-05-11 21:46:00,2.24888,2.24889,2.24878,2.24881,8000000.0
2009-05-11 21:47:00,2.24909,2.24944,2.24909,2.24944,8000000.0
2009-05-11 21:48:00,2.24919,2.24921,2.2491,2.24921,8000000.0
2009-05-11 21:49:00,2.25037,2.25068,2.24969,2.24973,8000000.0
2009-05-11 21:50:00,2.24977,2.24994,2.24977,2.24977,8000000.0
2009-05-11 21:51:00,2.24979,2.25023,2.24979,2.2502,7000000.0
2009-05-11 21:52:00,2.25021,2.25021,2.24972,2.24972,7000000.0
2009-05-11 21:53:00,2.24943,2.24951,2.2492,2.24946,7000000.0
2009-05-11 21:54:00,2.24963,2.2499,2.24963,2.2499,7000000.0
2009-05-11 21:55:00,2.25033,2.2528,2.25033,2.2528,7000000.0
2009-05-11 21:56:00,2.25231,2.25254,2.25182,2.25254,8000000.0
2009-05-11 21:57:00,2.253,2.25446,2.25294,2.25446,7000000.0
2009-05-11 21:58:00,2.2547,2.25514,2.2547,2.25511,7000000.0
2009-05-11 21:59:00,2.25473,2.25601,2.25473,2.25591,8000000.0
2009-05-11 22:00:00,2.25585,2.25615,2.25526,2.25526,10000000.0
2009-05-11 22:01:00,2.25431,2.25431,2.25301,2.25397,9000000.0
2009-05-11 22:02:00,2.25397,2.25508,2.25396,2.25508,8000000.0
2009-05-11 22:03:00,2.25521,2.25521,2.2544,2.2544,11000000.0
2009-05-11 22:04:00,2.25487,2.25696,2.25487,2.25696,5000000.0
2009-05-11 22:05:00,2.25758,2.25858,2.25758,2.25858,10000000.0
2009-05-11 22:06:00,2.25794,2.25812,2.25759,2.25759,7000000.0
2009-05-11 22:07:00,2.25763,2.25774,2.25726,2.25737,8000000.0
2009-05-11 22:08:00,2.25839,2.25872,2.25839,2.25841,8000000.0
2009-05-11 22:09:00,2.25841,2.25847,2.25831,2.25845,9000000.0
2009-05-11 22:10:00,2.25846,2.25936,2.25846,2.25934,8000000.0
2009-05-11 22:11:00,2.26001,2.26065,2.26001,2.26065,9000000.0
2009-05-11 22:12:00,2.26109,2.26125,2.26096,2.26096,8000000.0
2009-05-11 22:13:00,2.26112,2.26112,2.26096,2.26098,7000000.0
2009-05-11 22:14:00,2.26095,2.26095,2.25933,2.25938,11000000.0
2009-05-11 22:15:00,2.25964,2.25964,2.25759,2.2588,8000000.0
2009-05-11 22:16:00,2.25876,2.2589,2.2584,2.25849,9000000.0
2009-05-11 22:17:00,2.25829,2.25917,2.25829,2.25917,7000000.0
2009-05-11 22:18:00,2.26002,2.26055,2.26002,2.26011,8000000.0
2009-05-11 22:19:00,2.26005,2.26033,2.26005,2.26033,7000000.0
2009-05-11 22:20:00,2.26031,2.26031,2.26004,2.26005,7000000.0
2009-05-11 22:21:00,2.2599,2.2601,2.2599,2.25993,9000000.0
2009-05-11 22:22:00,2.26009,2.2604,2.26009,2.2604,7000000.0
2009-05-11 22:23:00,2.26048,2.26048,2.2602,2.2602,5000000.0
2009-05-11 22:24:00,2.25909,2.25909,2.25861,2.25904,7000000.0
2009-05-11 22:25:00,2.25945,2.25988,2.25943,2.25975,8000000.0
2009-05-11 22:26:00,2.2588,2.25993,2.2588,2.25993,9000000.0
2009-05-11 22:27:00,2.25972,2.25972,2.2596,2.25972,8000000.0
2009-05-11 22:28:00,2.26012,2.26034,2.26008,2.2603,8000000.0
2009-05-11 22:29:00,2.26019,2.26027,2.25994,2.25994,10000000.0
2009-05-11 22:30:00,2.25977,2.26041,2.25951,2.26041,7000000.0
2009-05-11 22:31:00,2.26036,2.26147,2.26036,2.26147,9000000.0
2009-05-11 22:32:00,2.26185,2.26248,2.26185,2.26248,8000000.0
2009-05-11 22:33:00,2.26231,2.26263,2.26231,2.26255,7000000.0
2009-05-11 22:34:00,2.26186,2.26186,2.26047,2.26067,7000000.0
2009-05-11 22:35:00,2.2608,2.26097,2.2608,2.26089,8000000.0
2009-05-11 22:36:00,2.2612,2.2612,2.26041,2.26041,10000000.0
2009-05-11 22:37:00,2.26004,2.2603,2.26004,2.26024,7000000.0
2009-05-11 22:38:00,2.26041,2.26063,2.26017,2.26017,8000000.0
2009-05-11 22:39:00,2.26008,2.26091,2.26004,2.26091,9000000.0
2009-05-11 22:40:00,2.26112,2.26118,2.26099,2.26118,7000000.0
2009-05-11 22:41:00,2.26107,2.26113,2.26082,2.2609,8000000.0
2009-05-11 22:42:00,2.26063,2.26073,2.26061,2.26061,7000000.0
2009-05-11 22:43:00,2.26125,2.26177,2.26109,2.26177,7000000.0
2009-05-11 22:44:00,2.26128,2.26149,2.26128,2.26128,7000000.0
2009-05-11 22:45:00,2.26116,2.2612,2.26096,2.26114,7000000.0
2009-05-11 22:46:00,2.26118,2.26227,2.26118,2.26227,8000000.0
2009-05-11 22:47:00,2.26203,2.2622,2.26203,2.26214,11000000.0
2009-05-11 22:48:00,2.26226,2.26253,2.26201,2.26201,8000000.0
2009-05-11 22:49:00,2.26168,2.26187,2.26168,2.26187,7000000.0
2009-05-11 22:50:00,2.26212,2.26212,2.26172,2.26184,7000000.0
2009-05-11 22:51:00,2.2619,2.262,2.26171,2.26171,10000000.0
2009-05-11 22:52:00,2.26197,2.26197,2.26151,2.26169,8000000.0
2009-05-11 22:53:00,2.26149,2.26149,2.26097,2.26119,8000000.0
2009-05-11 22:54:00,2.2613,2.26137,2.26118,2.26118,5000000.0
2009-05-11 22:55:00,2.26089,2.26107,2.26081,2.26081,7000000.0
2009-05-11 22:56:00,2.26103,2.26113,2.261,2.261,7000000.0
2009-05-11 22:57:00,2.26113,2.26131,2.26103,2.26118,7000000.0
2009-05-11 22:58:00,2.26134,2.26202,2.26134,2.26177,9000000.0
2009-05-11 22:59:00,2.26164,2.26179,2.26125,2.26125,7000000.0
2009-05-11 23:00:00,2.26127,2.26127,2.26104,2.26104,8000000.0
2009-05-11 23:01:00,2.26093,2.26104,2.26087,2.26104,8000000.0
2009-05-11 23:02:00,2.26101,2.26101,2.2607,2.2607,8000000.0
2009-05-11 23:03:00,2.26087,2.26087,2.26078,2.26078,6000000.0
2009-05-11 23:04:00,2.26036,2.26049,2.26001,2.26049,8000000.0
2009-05-11 23:05:00,2.26075,2.26082,2.26074,2.26082,8000000.0
2009-05-11 23:06:00,2.2609,2.26139,2.2609,2.26093,9000000.0
2009-05-11 23:07:00,2.26077,2.26127,2.26075,2.26082,10000000.0
2009-05-11 23:08:00,2.26109,2.26129,2.26107,2.26129,7000000.0
2009-05-11 23:09:00,2.26097,2.26128,2.26081,2.26128,9000000.0
2009-05-11 23:10:00,2.26108,2.26146,2.26095,2.26095,7000000.0
2009-05-11 23:11:00,2.26046,2.26158,2.26046,2.26158,7000000.0
2009-05-11 23:12:00,2.26076,2.26086,2.26076,2.26082,7000000.0
2009-05-11 23:13:00,2.26077,2.26089,2.26069,2.26089,7000000.0
2009-05-11 23:14:00,2.26093,2.26093,2.26075,2.26091,11000000.0
2009-05-11 23:15:00,2.26046,2.26046,2.25986,2.25986,9000000.0
2009-05-11 23:16:00,2.25966,2.25971,2.25837,2.25837,11000000.0
2009-05-11 23:17:00,2.2581,2.2581,2.25774,2.25774,7000000.0
2009-05-11 23:18:00,2.25802,2.25821,2.25742,2.25742,8000000.0
2009-05-11 23:19:00,2.25713,2.25792,2.25706,2.25792,7000000.0
2009-05-11 23:20:00,2.25704,2.25704,2.25604,2.25667,9000000.0
2009-05-11 23:21:00,2.2568,2.25727,2.25646,2.25646,9000000.0
2009-05-11 23:22:00,2.25598,2.25598,2.2557,2.25583,5000000.0
2009-05-11 23:23:00,2.25598,2.25622,2.25579,2.25579,8000000.0
2009-05-11 23:24:00,2.25591,2.256,2.25591,2.256,7000000.0
2009-05-11 23:25:00,2.25569,2.25582,2.25567,2.25582,7000000.0
2009-05-11 23:26:00,2.25587,2.25611,2.25587,2.2561,8000000.0
2009-05-11 23:27:00,2.25607,2.25607,2.25567,2.25567,8000000.0
2009-05-11 23:28:00,2.25656,2.25656,2.25587,2.25587,10000000.0
2009-05-11 23:29:00,2.25608,2.25608,2.25583,2.25605,9000000.0
2009-05-11 23:30:00,2.25608,2.25608,2.25592,2.25593,8000000.0
2009-05-11 23:31:00,2.25582,2.25706,2.25582,2.25706,7000000.0
2009-05-11 23:32:00,2.25782,2.25897,2.25782,2.25897,8000000.0
2009-05-11 23:33:00,2.25877,2.25877,2.25753,2.25753,7000000.0
2009-05-11 23:34:00,2.25739,2.25833,2.25739,2.25833,11000000.0
2009-05-11 23:35:00,2.25846,2.25859,2.25845,2.25859,9000000.0
2009-05-11 23:36:00,2.25871,2.25902,2.25871,2.25902,7000000.0
2009-05-11 23:37:00,2.25895,2.259,2.25885,2.25896,5000000.0
2009-05-11 23:38:00,2.25913,2.25913,2.25825,2.25901,8000000.0
2009-05-11 23:39:00,2.25863,2.25863,2.25712,2.25712,10000000.0
2009-05-11 23:40:00,2.25734,2.25768,2.25734,2.25748,7000000.0
2009-05-11 23:41:00,2.25787,2.25804,2.25787,2.25796,11000000.0
2009-05-11 23:42:00,2.25805,2.25811,2.25793,2.25799,8000000.0
2009-05-11 23:43:00,2.25788,2.25805,2.25774,2.25774,7000000.0
2009-05-11 23:44:00,2.2575,2.25762,2.2575,2.2576,7000000.0
2009-05-11 23:45:00,2.2583,2.26015,2.2583,2.26015,7000000.0
2009-05-11 23:46:00,2.26068,2.26069,2.25967,2.25967,8000000.0
2009-05-11 23:47:00,2.26039,2.26103,2.26022,2.26103,8000000.0
2009-05-11 23:48:00,2.26107,2.26107,2.26035,2.26035,7000000.0
2009-05-11 23:49:00,2.2601,2.2601,2.25826,2.25826,10000000.0
2009-05-11 23:50:00,2.25808,2.25811,2.25789,2.25808,8000000.0
2009-05-11 23:51:00,2.25834,2.2586,2.25834,2.25839,7000000.0
2009-05-11 23:52:00,2.25834,2.25852,2.25826,2.25852,11000000.0
2009-05-11 23:53:00,2.25874,2.2589,2.25873,2.2589,8000000.0
2009-05-11 23:54:00,2.25631,2.25813,2.25631,2.25784,9000000.0
2009-05-11 23:55:00,2.25778,2.25894,2.25775,2.2589,10000000.0
2009-05-11 23:56:00,2.25832,2.2585,2.25807,2.2585,8000000.0
2009-05-11 23:57:00,2.25866,2.25866,2.25839,2.25849,8000000.0
2009-05-11 23:58:00,2.25828,2.25828,2.25811,2.25819,7000000.0
2009-05-11 23:59:00,2.25824,2.2584,2.25818,2.2584,9000000.0
2009-05-12 00:00:00,2.25879,2.25962,2.25879,2.25892,7000000.0
2009-05-12 00:01:00,2.2581,2.25835,2.25795,2.25835,8000000.0
2009-05-12 00:02:00,2.25904,2.25939,2.25904,2.25939,8000000.0
2009-05-12 00:03:00,2.26057,2.26057,2.25982,2.25982,10000000.0
2009-05-12 00:04:00,2.2599,2.26015,2.25983,2.26015,7000000.0
2009-05-12 00:05:00,2.26036,2.26115,2.26036,2.26115,11000000.0
2009-05-12 00:06:00,2.26112,2.26153,2.26112,2.26153,10000000.0
2009-05-12 00:07:00,2.26158,2.26158,2.26145,2.26155,8000000.0
2009-05-12 00:08:00,2.26157,2.26171,2.26157,2.26171,6000000.0
2009-05-12 00:09:00,2.2615,2.2615,2.26103,2.26103,7000000.0
2009-05-12 00:10:00,2.26121,2.26129,2.26115,2.26115,8000000.0
2009-05-12 00:11:00,2.26122,2.26122,2.26103,2.26103,11000000.0
2009-05-12 00:12:00,2.26073,2.26789,2.26073,2.26789,7000000.0
2009-05-12 00:13:00,2.26998,2.27062,2.26811,2.26811,8000000.0
2009-05-12 00:14:00,2.26783,2.26783,2.26716,2.26753,8000000.0
2009-05-12 00:15:00,2.26727,2.26727,2.26648,2.26656,8000000.0
2009-05-12 00:16:00,2.26662,2.26732,2.26662,2.26732,7000000.0
2009-05-12 00:17:00,2.2673,2.26766,2.26726,2.26766,5000000.0
2009-05-12 00:18:00,2.26806,2.26864,2.26806,2.26864,10000000.0
2009-05-12 00:19:00,2.26854,2.26854,2.26737,2.26737,11000000.0
2009-05-12 00:20:00,2.26712,2.26736,2.26712,2.26736,8000000.0
2009-05-12 00:21:00,2.26779,2.26789,2.26696,2.26696,7000000.0
2009-05-12 00:22:00,2.26725,2.26725,2.2666,2.26667,9000000.0
2009-05-12 00:23:00,2.26747,2.26747,2.26717,2.26735,8000000.0
2009-05-12 00:24:00,2.26725,2.26748,2.26691,2.26748,10000000.0
2009-05-12 00:25:00,2.26839,2.26987,2.26839,2.26949,9000000.0
2009-05-12 00:26:00,2.26964,2.27018,2.26945,2.26945,7000000.0
2009-05-12 00:27:00,2.26923,2.26938,2.26923,2.26927,9000000.0
2009-05-12 00:28:00,2.26938,2.26944,2.26931,2.26942,9000000.0
2009-05-12 00:29:00,2.26931,2.26944,2.26931,2.26931,8000000.0
2009-05-12 00:30:00,2.26945,2.26964,2.26933,2.2696,11000000.0
2009-05-12 00:31:00,2.27012,2.2706,2.26977,2.27045,8000000.0
2009-05-12 00:32:00,2.27074,2.27074,2.27031,2.27031,8000000.0
2009-05-12 00:33:00,2.2706,2.27084,2.27018,2.27018,7000000.0
2009-05-12 00:34:00,2.27017,2.2703,2.26974,2.26974,8000000.0
2009-05-12 00:35:00,2.26976,2.26976,2.26941,2.26948,10000000.0
2009-05-12 00:36:00,2.26941,2.26971,2.26939,2.26971,7000000.0
2009-05-12 00:37:00,2.26951,2.26973,2.26951,2.2696,8000000.0
2009-05-12 00:38:00,2.26953,2.26953,2.26882,2.26906,7000000.0
2009-05-12 00:39:00,2.26925,2.26925,2.26822,2.26925,10000000.0
2009-05-12 00:40:00,2.26927,2.26956,2.26927,2.26956,7000000.0
2009-05-12 00:41:00,2.26958,2.27056,2.26954,2.27056,10000000.0
2009-05-12 00:42:00,2.27053,2.27194,2.27053,2.27146,11000000.0
2009-05-12 00:43:00,2.27073,2.27096,2.27056,2.27056,8000000.0
2009-05-12 00:44:00,2.26977,2.26977,2.26917,2.26917,7000000.0
2009-05-12 00:45:00,2.26907,2.26912,2.26899,2.2691,8000000.0
2009-05-12 00:46:00,2.26908,2.26948,2.26908,2.26947,11000000.0
2009-05-12 00:47:00,2.26953,2.26957,2.26843,2.26843,7000000.0
2009-05-12 00:48:00,2.26812,2.26817,2.26505,2.26505,10000000.0
2009-05-12 00:49:00,2.26539,2.26583,2.26482,2.26482,10000000.0
2009-05-12 00:50:00,2.26554,2.26576,2.26554,2.26566,8000000.0
2009-05-12 00:51:00,2.2655,2.26561,2.26431,2.26431,7000000.0
2009-05-12 00:52:00,2.26452,2.26493,2.26214,2.26214,8000000.0
2009-05-12 00:53:00,2.26179,2.26286,2.26179,2.26247,10000000.0
2009-05-12 00:54:00,2.26284,2.26307,2.26209,2.26209,8000000.0
2009-05-12 00:55:00,2.26147,2.26218,2.26147,2.26218,7000000.0
2009-05-12 00:56:00,2.26192,2.26192,2.26101,2.2611,7000000.0
2009-05-12 00:57:00,2.26052,2.26078,2.26027,2.26027,10000000.0
2009-05-12 00:58:00,2.26041,2.261,2.26041,2.261,8000000.0
2009-05-12 00:59:00,2.26085,2.26113,2.26085,2.26105,7000000.0
2009-05-12 01:00:00,2.26058,2.26058,2.26014,2.26015,9000000.0
2009-05-12 01:01:00,2.26031,2.26142,2.26031,2.26142,7000000.0
2009-05-12 01:02:00,2.26159,2.26159,2.26125,2.26144,8000000.0
2009-05-12 01:03:00,2.26153,2.26196,2.26153,2.26196,10000000.0
2009-05-12 01:04:00,2.26173,2.26263,2.26173,2.26263,8000000.0
2009-05-12 01:05:00,2.26272,2.26282,2.26248,2.26248,7000000.0
2009-05-12 01:06:00,2.26213,2.26222,2.26213,2.26222,8000000.0
2009-05-12 01:07:00,2.26179,2.26179,2.26153,2.26153,7000000.0
2009-05-12 01:08:00,2.26205,2.26218,2.26185,2.26218,8000000.0
2009-05-12 01:09:00,2.26151,2.26155,2.26128,2.26149,7000000.0
2009-05-12 01:10:00,2.26168,2.26185,2.26164,2.26182,11000000.0
2009-05-12 01:11:00,2.26196,2.26213,2.26193,2.26199,11000000.0
2009-05-12 01:12:00,2.2623,2.26288,2.2623,2.26288,11000000.0
2009-05-12 01:13:00,2.26303,2.26329,2.26303,2.26306,7000000.0
2009-05-12 01:14:00,2.26248,2.26265,2.26236,2.26255,8000000.0
2009-05-12 01:15:00,2.26265,2.26265,2.26246,2.26249,7000000.0
2009-05-12 01:16:00,2.26252,2.26279,2.26231,2.26279,9000000.0
2009-05-12 01:17:00,2.26296,2.26339,2.26296,2.26314,8000000.0
2009-05-12 01:18:00,2.26317,2.26354,2.26317,2.26354,8000000.0
2009-05-12 01:19:00,2.26347,2.26347,2.26324,2.26333,7000000.0
2009-05-12 01:20:00,2.26339,2.26344,2.26312,2.26312,8000000.0
2009-05-12 01:21:00,2.26295,2.26314,2.26294,2.26294,7000000.0
2009-05-12 01:22:00,2.26346,2.26374,2.26346,2.26363,7000000.0
2009-05-12 01:23:00,2.26378,2.26383,2.26368,2.2637,7000000.0
2009-05-12 01:24:00,2.26373,2.26373,2.26353,2.26362,11000000.0
2009-05-12 01:25:00,2.26375,2.2638,2.26347,2.26347,7000000.0
2009-05-12 01:26:00,2.26295,2.26295,2.26208,2.26208,8000000.0
2009-05-12 01:27:00,2.26249,2.26264,2.26249,2.26264,7000000.0
2009-05-12 01:28:00,2.26309,2.26376,2.26309,2.2636,8000000.0
2009-05-12 01:29:00,2.26346,2.26358,2.26339,2.26344,10000000.0
2009-05-12 01:30:00,2.26329,2.26329,2.263,2.26311,7000000.0
2009-05-12 01:31:00,2.26301,2.26366,2.26301,2.26366,6000000.0
2009-05-12 01:32:00,2.26317,2.26336,2.26317,2.26331,9000000.0
2009-05-12 01:33:00,2.26344,2.26386,2.26344,2.26385,7000000.0
2009-05-12 01:34:00,2.26398,2.26405,2.2639,2.2639,11000000.0
2009-05-12 01:35:00,2.26406,2.26469,2.26406,2.26469,8000000.0
2009-05-12 01:36:00,2.2645,2.2645,2.26407,2.2642,6000000.0
2009-05-12 01:37:00,2.26422,2.26422,2.26364,2.26364,8000000.0
2009-05-12 01:38:00,2.26359,2.26383,2.26351,2.26383,7000000.0
2009-05-12 01:39:00,2.26378,2.26387,2.26369,2.26374,9000000.0
2009-05-12 01:40:00,2.26353,2.26371,2.26272,2.26272,11000000.0
2009-05-12 01:41:00,2.26194,2.26194,2.26175,2.26176,8000000.0
2009-05-12 01:42:00,2.26202,2.26202,2.26151,2.26168,9000000.0
2009-05-12 01:43:00,2.26129,2.26161,2.26123,2.26161,9000000.0
2009-05-12 01:44:00,2.26172,2.26172,2.26146,2.26147,8000000.0
2009-05-12 01:45:00,2.26145,2.26199,2.26145,2.26197,7000000.0
2009-05-12 01:46:00,2.2624,2.26263,2.26218,2.26263,7000000.0
2009-05-12 01:47:00,2.26259,2.26259,2.26205,2.26205,7000000.0
2009-05-12 01:48:00,2.26201,2.26216,2.26201,2.26216,8000000.0
2009-05-12 01:49:00,2.2624,2.2624,2.26197,2.2621,8000000.0
2009-05-12 01:50:00,2.26224,2.26224,2.26167,2.26167,7000000.0
2009-05-12 01:51:00,2.26205,2.26223,2.26195,2.26195,10000000.0
2009-05-12 01:52:00,2.26202,2.26223,2.26202,2.26206,8000000.0
2009-05-12 01:53:00,2.2623,2.2623,2.26193,2.26214,8000000.0
2009-05-12 01:54:00,2.26228,2.26228,2.26212,2.26213,10000000.0
2009-05-12 01:55:00,2.2622,2.2622,2.26178,2.26178,9000000.0
2009-05-12 01:56:00,2.26208,2.26266,2.26075,2.26211,10000000.0
2009-05-12 01:57:00,2.26187,2.26202,2.26177,2.26202,9000000.0
2009-05-12 01:58:00,2.26176,2.26176,2.26081,2.26081,8000000.0
2009-05-12 01:59:00,2.2603,2.26072,2.2603,2.26066,7000000.0
2009-05-12 02:00:00,2.26037,2.26037,2.25947,2.25953,11000000.0
2009-05-12 02:01:00,2.26056,2.26168,2.26056,2.26076,10000000.0
2009-05-12 02:02:00,2.26066,2.2611,2.26066,2.26093,13000000.0
2009-05-12 02:03:00,2.26084,2.26084,2.26069,2.26071,17000000.0
2009-05-12 02:04:00,2.26083,2.26132,2.26083,2.26125,12000000.0
2009-05-12 02:05:00,2.26128,2.2617,2.26128,2.2617,9000000.0
2009-05-12 02:06:00,2.26104,2.2613,2.26089,2.2613,7000000.0
2009-05-12 02:07:00,2.26095,2.26199,2.26095,2.26199,13000000.0
2009-05-12 02:08:00,2.26271,2.26272,2.26248,2.26248,16000000.0
2009-05-12 02:09:00,2.26253,2.26275,2.26229,2.26275,10000000.0
2009-05-12 02:10:00,2.26259,2.26277,2.26249,2.26277,8000000.0
2009-05-12 02:11:00,2.26267,2.26267,2.26219,2.26219,7000000.0
2009-05-12 02:12:00,2.26189,2.26204,2.26189,2.26197,14000000.0
2009-05-12 02:13:00,2.26247,2.26343,2.26247,2.26343,7000000.0
2009-05-12 02:14:00,2.26344,2.26344,2.26294,2.26294,7000000.0
2009-05-12 02:15:00,2.26268,2.26268,2.26247,2.26251,7000000.0
2009-05-12 02:16:00,2.26348,2.26348,2.26278,2.26278,8000000.0
2009-05-12 02:17:00,2.26333,2.26352,2.26333,2.26345,7000000.0
2009-05-12 02:18:00,2.26352,2.26377,2.26352,2.26377,11000000.0
2009-05-12 02:19:00,2.26344,2.26372,2.26344,2.26372,7000000.0
2009-05-12 02:20:00,2.2639,2.26455,2.2639,2.26455,12000000.0
2009-05-12 02:21:00,2.26463,2.26463,2.26425,2.26456,12000000.0
2009-05-12 02:22:00,2.2647,2.26485,2.26443,2.26475,7000000.0
2009-05-12 02:23:00,2.26419,2.26419,2.26374,2.26374,9000000.0
2009-05-12 02:24:00,2.26428,2.26439,2.26415,2.26437,8000000.0
2009-05-12 02:25:00,2.26452,2.26452,2.26404,2.26404,16000000.0
2009-05-12 02:26:00,2.2643,2.26434,2.26426,2.26434,20000000.0
2009-05-12 02:27:00,2.26434,2.26464,2.26419,2.26464,18000000.0
2009-05-12 02:28:00,2.26442,2.26442,2.26391,2.26391,10000000.0
2009-05-12 02:29:00,2.26413,2.26413,2.26393,2.26397,10000000.0
2009-05-12 02:30:00,2.26385,2.26413,2.26367,2.26413,10000000.0
2009-05-12 02:31:00,2.26413,2.26413,2.26387,2.2641,9000000.0
2009-05-12 02:32:00,2.26428,2.26428,2.26404,2.2641,15000000.0
2009-05-12 02:33:00,2.26411,2.2643,2.2641,2.2641,14000000.0
2009-05-12 02:34:00,2.26412,2.26462,2.26412,2.26462,9000000.0
2009-05-12 02:35:00,2.26516,2.26521,2.26425,2.26425,7000000.0
2009-05-12 02:36:00,2.26425,2.26431,2.26417,2.26417,11000000.0
2009-05-12 02:37:00,2.26435,2.26477,2.26435,2.26465,7000000.0
2009-05-12 02:38:00,2.26478,2.26478,2.26447,2.26455,7000000.0
2009-05-12 02:39:00,2.2647,2.26506,2.26457,2.26457,13000000.0
2009-05-12 02:40:00,2.26411,2.26447,2.26406,2.26447,11000000.0
2009-05-12 02:41:00,2.26476,2.26479,2.26474,2.26475,8000000.0
2009-05-12 02:42:00,2.26471,2.26542,2.26471,2.26541,10000000.0
2009-05-12 02:43:00,2.26579,2.26611,2.26568,2.26604,8000000.0
2009-05-12 02:44:00,2.26593,2.26608,2.26577,2.26577,10000000.0
2009-05-12 02:45:00,2.2659,2.2659,2.26544,2.26564,10000000.0
2009-05-12 02:46:00,2.26566,2.26605,2.26545,2.26545,10000000.0
2009-05-12 02:47:00,2.2655,2.26576,2.2655,2.26576,8000000.0
2009-05-12 02:48:00,2.26575,2.26619,2.26572,2.26587,11000000.0
2009-05-12 02:49:00,2.26518,2.26564,2.26518,2.26535,10000000.0
2009-05-12 02:50:00,2.26538,2.26538,2.26512,2.26528,5000000.0
2009-05-12 02:51:00,2.26557,2.26557,2.26519,2.26519,5000000.0
2009-05-12 02:52:00,2.26518,2.26597,2.26518,2.26597,8000000.0
2009-05-12 02:53:00,2.26596,2.26596,2.26563,2.26563,8000000.0
2009-05-12 02:54:00,2.26551,2.26551,2.26532,2.26532,7000000.0
2009-05-12 02:55:00,2.26506,2.2654,2.26506,2.26513,8000000.0
2009-05-12 02:56:00,2.26551,2.26641,2.26551,2.26641,7000000.0
2009-05-12 02:57:00,2.26647,2.26662,2.26639,2.26639,8000000.0
2009-05-12 02:58:00,2.26623,2.26634,2.26592,2.26623,12000000.0
2009-05-12 02:59:00,2.26613,2.26624,2.26607,2.26619,19000000.0
2009-05-12 03:00:00,2.26606,2.26606,2.26593,2.26606,7000000.0
2009-05-12 03:01:00,2.26607,2.26624,2.26592,2.26592,10000000.0
2009-05-12 03:02:00,2.26546,2.26574,2.26537,2.26574,7000000.0
2009-05-12 03:03:00,2.26592,2.2661,2.26548,2.2661,11000000.0
2009-05-12 03:04:00,2.26607,2.26655,2.26607,2.26655,7000000.0
2009-05-12 03:05:00,2.26648,2.26649,2.26628,2.26638,10000000.0
2009-05-12 03:06:00,2.26754,2.26778,2.26728,2.26728,11000000.0
2009-05-12 03:07:00,2.26659,2.2668,2.26659,2.26679,7000000.0
2009-05-12 03:08:00,2.26689,2.26689,2.26676,2.26676,8000000.0
2009-05-12 03:09:00,2.26694,2.26799,2.26694,2.26767,10000000.0
2009-05-12 03:10:00,2.26807,2.26833,2.26807,2.26832,10000000.0
2009-05-12 03:11:00,2.26843,2.26855,2.26839,2.2685,8000000.0
2009-05-12 03:12:00,2.26853,2.26853,2.2681,2.2681,7000000.0
2009-05-12 03:13:00,2.26805,2.26872,2.26805,2.26872,10000000.0
2009-05-12 03:14:00,2.2688,2.26903,2.26871,2.26871,16000000.0
2009-05-12 03:15:00,2.26853,2.26969,2.26845,2.26969,11000000.0
2009-05-12 03:16:00,2.2704,2.2704,2.26996,2.26996,5000000.0
2009-05-12 03:17:00,2.26997,2.27023,2.26997,2.27014,8000000.0
2009-05-12 03:18:00,2.27107,2.27107,2.27069,2.27087,6000000.0
2009-05-12 03:19:00,2.27063,2.27099,2.27063,2.27069,7000000.0
2009-05-12 03:20:00,2.27058,2.27058,2.27006,2.27006,7000000.0
2009-05-12 03:21:00,2.27012,2.27032,2.27012,2.2702,7000000.0
2009-05-12 03:22:00,2.2702,2.27053,2.26842,2.2702,8000000.0
2009-05-12 03:23:00,2.26997,2.27001,2.26975,2.26984,9000000.0
2009-05-12 03:24:00,2.2698,2.2701,2.2698,2.2701,7000000.0
2009-05-12 03:25:00,2.2701,2.27011,2.2699,2.26994,23000000.0
2009-05-12 03:26:00,2.26999,2.26999,2.26964,2.26965,9000000.0
2009-05-12 03:27:00,2.26915,2.26952,2.26885,2.26952,7000000.0
2009-05-12 03:28:00,2.26955,2.26961,2.26955,2.26956,7000000.0
2009-05-12 03:29:00,2.26955,2.26977,2.26953,2.26953,8000000.0
2009-05-12 03:30:00,2.26976,2.26993,2.26956,2.26956,10000000.0
2009-05-12 03:31:00,2.26967,2.26985,2.26966,2.26985,5000000.0
2009-05-12 03:32:00,2.26954,2.26976,2.26939,2.26939,10000000.0
2009-05-12 03:33:00,2.26943,2.26943,2.26894,2.26899,7000000.0
2009-05-12 03:34:00,2.26894,2.26894,2.26871,2.26882,11000000.0
2009-05-12 03:35:00,2.26898,2.26898,2.2687,2.26892,8000000.0
2009-05-12 03:36:00,2.26889,2.27008,2.26889,2.27008,8000000.0
2009-05-12 03:37:00,2.2704,2.27116,2.2704,2.27095,8000000.0
2009-05-12 03:38:00,2.27096,2.27096,2.2707,2.27096,8000000.0
2009-05-12 03:39:00,2.27103,2.27103,2.27047,2.27073,10000000.0
2009-05-12 03:40:00,2.27107,2.27136,2.27088,2.27088,10000000.0
2009-05-12 03:41:00,2.2713,2.27144,2.27043,2.271,8000000.0
2009-05-12 03:42:00,2.2707,2.2707,2.2704,2.27067,7000000.0
2009-05-12 03:43:00,2.271,2.27125,2.271,2.27123,9000000.0
2009-05-12 03:44:00,2.27195,2.27218,2.2714,2.2714,9000000.0
2009-05-12 03:45:00,2.27217,2.27217,2.27152,2.27211,7000000.0
2009-05-12 03:46:00,2.27214,2.27216,2.27191,2.27193,8000000.0
2009-05-12 03:47:00,2.27171,2.27171,2.26985,2.27068,9000000.0
2009-05-12 03:48:00,2.27029,2.27029,2.26978,2.26978,10000000.0
2009-05-12 03:49:00,2.26944,2.26967,2.26937,2.26937,23000000.0
2009-05-12 03:50:00,2.26991,2.27084,2.26984,2.27084,7000000.0
2009-05-12 03:51:00,2.27129,2.27129,2.27074,2.27108,8000000.0
2009-05-12 03:52:00,2.27135,2.27156,2.27073,2.27073,9000000.0
2009-05-12 03:53:00,2.27008,2.27034,2.27008,2.27029,8000000.0
2009-05-12 03:54:00,2.27061,2.27118,2.27055,2.27118,9000000.0
2009-05-12 03:55:00,2.27094,2.27094,2.27054,2.27059,10000000.0
2009-05-12 03:56:00,2.26997,2.26997,2.26856,2.26856,12000000.0
2009-05-12 03:57:00,2.26909,2.26971,2.26893,2.26971,9000000.0
2009-05-12 03:58:00,2.26948,2.26952,2.26928,2.26928,8000000.0
2009-05-12 03:59:00,2.26958,2.27009,2.26958,2.27009,7000000.0
2009-05-12 04:00:00,2.2702,2.27048,2.26969,2.26969,18000000.0
2009-05-12 04:01:00,2.26982,2.27029,2.26982,2.27002,8000000.0
2009-05-12 04:02:00,2.2702,2.27063,2.26963,2.26963,25000000.0
2009-05-12 04:03:00,2.26951,2.26973,2.26938,2.26938,12000000.0
2009-05-12 04:04:00,2.26951,2.26951,2.26834,2.26885,9000000.0
2009-05-12 04:05:00,2.26961,2.26961,2.26788,2.26788,7000000.0
2009-05-12 04:06:00,2.26766,2.26875,2.26766,2.26837,11000000.0
2009-05-12 04:07:00,2.26848,2.26878,2.26848,2.2686,7000000.0
2009-05-12 04:08:00,2.26824,2.26824,2.26727,2.26819,10000000.0
2009-05-12 04:09:00,2.26882,2.26882,2.26821,2.26824,5000000.0
2009-05-12 04:10:00,2.26833,2.26881,2.26811,2.26881,9000000.0
2009-05-12 04:11:00,2.26897,2.26913,2.26886,2.26913,7000000.0
2009-05-12 04:12:00,2.2692,2.26933,2.26858,2.26933,11000000.0
2009-05-12 04:13:00,2.26938,2.26941,2.26929,2.26929,8000000.0
2009-05-12 04:14:00,2.2685,2.26911,2.2685,2.26911,7000000.0
2009-05-12 04:15:00,2.26975,2.27041,2.26975,2.27036,8000000.0
2009-05-12 04:16:00,2.27095,2.27095,2.27075,2.27075,8000000.0
2009-05-12 04:17:00,2.27034,2.27034,2.26985,2.26989,19000000.0
2009-05-12 04:18:00,2.26983,2.26983,2.26924,2.26938,8000000.0
2009-05-12 04:19:00,2.26916,2.26931,2.26893,2.26895,21000000.0
2009-05-12 04:20:00,2.26888,2.2692,2.26879,2.26889,11000000.0
2009-05-12 04:21:00,2.26861,2.26861,2.26845,2.2685,7000000.0
2009-05-12 04:22:00,2.26782,2.2679,2.26657,2.26657,8000000.0
2009-05-12 04:23:00,2.26652,2.26714,2.26628,2.26714,9000000.0
2009-05-12 04:24:00,2.26713,2.26767,2.26713,2.26753,12000000.0
2009-05-12 04:25:00,2.26751,2.26763,2.26719,2.26719,9000000.0
2009-05-12 04:26:00,2.26699,2.26699,2.26525,2.26525,8000000.0
2009-05-12 04:27:00,2.26504,2.26586,2.26416,2.26586,9000000.0
2009-05-12 04:28:00,2.26546,2.2658,2.26546,2.26559,14000000.0
2009-05-12 04:29:00,2.26574,2.26662,2.26574,2.26622,16000000.0
2009-05-12 04:30:00,2.26564,2.26584,2.26564,2.26584,25000000.0
2009-05-12 04:31:00,2.2662,2.2662,2.26579,2.26583,5000000.0
2009-05-12 04:32:00,2.26576,2.26576,2.26557,2.26564,8000000.0
2009-05-12 04:33:00,2.26547,2.26556,2.26547,2.26555,10000000.0
2009-05-12 04:34:00,2.26586,2.26586,2.26535,2.26537,15000000.0
2009-05-12 04:35:00,2.26571,2.26582,2.26567,2.26576,9000000.0
2009-05-12 04:36:00,2.26552,2.26587,2.26551,2.26587,7000000.0
2009-05-12 04:37:00,2.26586,2.26595,2.26573,2.26573,7000000.0
2009-05-12 04:38:00,2.26571,2.2658,2.26559,2.26569,10000000.0
2009-05-12 04:39:00,2.26574,2.26585,2.26552,2.26583,11000000.0
2009-05-12 04:40:00,2.26533,2.26533,2.26494,2.26517,11000000.0
2009-05-12 04:41:00,2.26495,2.26514,2.26454,2.26454,9000000.0
2009-05-12 04:42:00,2.26457,2.26457,2.26354,2.26354,11000000.0
2009-05-12 04:43:00,2.26405,2.26468,2.26371,2.26468,9000000.0
2009-05-12 04:44:00,2.2645,2.2645,2.26233,2.26236,8000000.0
2009-05-12 04:45:00,2.26239,2.26239,2.26127,2.26195,9000000.0
2009-05-12 04:46:00,2.26241,2.26285,2.26241,2.26275,7000000.0
2009-05-12 04:47:00,2.26339,2.26368,2.26325,2.2634,8000000.0
2009-05-12 04:48:00,2.26322,2.26326,2.26321,2.26326,7000000.0
2009-05-12 04:49:00,2.26339,2.26357,2.26314,2.26314,6000000.0
2009-05-12 04:50:00,2.26329,2.26376,2.26326,2.26376,7000000.0
2009-05-12 04:51:00,2.26407,2.26407,2.263,2.263,15000000.0
2009-05-12 04:52:00,2.2629,2.2636,2.2629,2.26336,9000000.0
2009-05-12 04:53:00,2.26323,2.26366,2.26323,2.26366,8000000.0
2009-05-12 04:54:00,2.26337,2.26337,2.26317,2.26322,11000000.0
2009-05-12 04:55:00,2.26357,2.26381,2.26356,2.26356,11000000.0
2009-05-12 04:56:00,2.26381,2.26382,2.26377,2.26377,12000000.0
2009-05-12 04:57:00,2.26366,2.26366,2.26234,2.26234,8000000.0
2009-05-12 04:58:00,2.26193,2.26211,2.26182,2.262,9000000.0
2009-05-12 04:59:00,2.26194,2.26196,2.26189,2.2619,12000000.0
2009-05-12 05:00:00,2.2619,2.26195,2.26168,2.26185,9000000.0
2009-05-12 05:01:00,2.26194,2.26208,2.26183,2.26191,7000000.0
2009-05-12 05:02:00,2.26179,2.26179,2.26162,2.26163,7000000.0
2009-05-12 05:03:00,2.26159,2.26177,2.26159,2.26177,8000000.0
2009-05-12 05:04:00,2.26182,2.26196,2.26176,2.26196,9000000.0
2009-05-12 05:05:00,2.26194,2.26194,2.26153,2.26153,13000000.0
2009-05-12 05:06:00,2.26158,2.26158,2.26144,2.26158,8000000.0
2009-05-12 05:07:00,2.26134,2.26134,2.26102,2.26126,10000000.0
2009-05-12 05:08:00,2.26145,2.26161,2.2613,2.2613,6000000.0
2009-05-12 05:09:00,2.26121,2.26121,2.26042,2.26042,16000000.0
2009-05-12 05:10:00,2.26036,2.2606,2.26036,2.26038,12000000.0
2009-05-12 05:11:00,2.26025,2.26074,2.25973,2.25973,11000000.0
2009-05-12 05:12:00,2.25925,2.25985,2.25925,2.25976,16000000.0
2009-05-12 05:13:00,2.2603,2.2603,2.25968,2.25968,9000000.0
2009-05-12 05:14:00,2.25953,2.25976,2.25923,2.25924,12000000.0
2009-05-12 05:15:00,2.25907,2.25907,2.25874,2.25874,8000000.0
2009-05-12 05:16:00,2.25866,2.25889,2.25862,2.25876,11000000.0
2009-05-12 05:17:00,2.25837,2.25857,2.25837,2.25846,9000000.0
2009-05-12 05:18:00,2.25975,2.26011,2.25975,2.25975,16000000.0
2009-05-12 05:19:00,2.26056,2.26113,2.26056,2.2609,9000000.0
2009-05-12 05:20:00,2.26091,2.26117,2.26034,2.26034,11000000.0
2009-05-12 05:21:00,2.26056,2.26061,2.26054,2.26059,15000000.0
2009-05-12 05:22:00,2.2608,2.2608,2.26028,2.26046,28000000.0
2009-05-12 05:23:00,2.2606,2.2606,2.26026,2.26026,26000000.0
2009-05-12 05:24:00,2.26085,2.26092,2.26082,2.26089,27000000.0
2009-05-12 05:25:00,2.26098,2.26118,2.26081,2.26081,47000000.0
2009-05-12 05:26:00,2.26106,2.26161,2.26106,2.26152,38000000.0
2009-05-12 05:27:00,2.26047,2.26047,2.26007,2.26011,7000000.0
2009-05-12 05:28:00,2.25985,2.26011,2.25985,2.26011,22000000.0
2009-05-12 05:29:00,2.25972,2.25973,2.25966,2.25972,11000000.0
2009-05-12 05:30:00,2.26012,2.26047,2.26012,2.2603,7000000.0
2009-05-12 05:31:00,2.26091,2.26127,2.26091,2.26123,10000000.0
2009-05-12 05:32:00,2.26111,2.26135,2.25979,2.25979,10000000.0
2009-05-12 05:33:00,2.25995,2.25995,2.25965,2.25965,8000000.0
2009-05-12 05:34:00,2.25952,2.26013,2.25916,2.26013,8000000.0
2009-05-12 05:35:00,2.26023,2.26037,2.25995,2.25995,10000000.0
2009-05-12 05:36:00,2.25982,2.25982,2.2597,2.25971,15000000.0
2009-05-12 05:37:00,2.25987,2.25987,2.25979,2.25981,11000000.0
2009-05-12 05:38:00,2.25965,2.25965,2.25936,2.2595,11000000.0
2009-05-12 05:39:00,2.2598,2.25986,2.25934,2.25964,7000000.0
2009-05-12 05:40:00,2.25974,2.25992,2.25974,2.25991,5000000.0
2009-05-12 05:41:00,2.25995,2.25995,2.25986,2.25986,9000000.0
2009-05-12 05:42:00,2.25985,2.25985,2.25977,2.25985,16000000.0
2009-05-12 05:43:00,2.25996,2.26064,2.25996,2.26064,8000000.0
2009-05-12 05:44:00,2.26056,2.26056,2.26043,2.26056,9000000.0
2009-05-12 05:45:00,2.26063,2.26064,2.26058,2.26061,13000000.0
2009-05-12 05:46:00,2.26057,2.26057,2.26013,2.26013,10000000.0
2009-05-12 05:47:00,2.25967,2.26,2.25966,2.25966,15000000.0
2009-05-12 05:48:00,2.25966,2.25974,2.25965,2.25968,11000000.0
2009-05-12 05:49:00,2.25955,2.25964,2.25948,2.25948,8000000.0
2009-05-12 05:50:00,2.2594,2.2594,2.25919,2.25928,13000000.0
2009-05-12 05:51:00,2.25927,2.25948,2.25927,2.25948,30000000.0
2009-05-12 05:52:00,2.25966,2.25992,2.25966,2.25992,15000000.0
2009-05-12 05:53:00,2.26002,2.26006,2.26002,2.26005,8000000.0
2009-05-12 05:54:00,2.25984,2.26034,2.25984,2.26034,16000000.0
2009-05-12 05:55:00,2.26017,2.26049,2.26014,2.26049,11000000.0
2009-05-12 05:56:00,2.26032,2.26032,2.26002,2.26002,33000000.0
2009-05-12 05:57:00,2.25997,2.26007,2.25958,2.25958,11000000.0
2009-05-12 05:58:00,2.25956,2.26066,2.25956,2.26022,19000000.0
2009-05-12 05:59:00,2.26142,2.26172,2.26127,2.26129,12000000.0
2009-05-12 06:00:00,2.26124,2.26124,2.26072,2.26072,25000000.0
2009-05-12 06:01:00,2.26062,2.26156,2.26062,2.26156,16000000.0
2009-05-12 06:02:00,2.26166,2.26197,2.26154,2.26154,13000000.0
2009-05-12 06:03:00,2.26137,2.26147,2.2611,2.2612,22000000.0
2009-05-12 06:04:00,2.26143,2.26146,2.26121,2.26121,11000000.0
2009-05-12 06:05:00,2.26113,2.26136,2.26109,2.26136,9000000.0
2009-05-12 06:06:00,2.26135,2.2616,2.26135,2.26154,8000000.0
2009-05-12 06:07:00,2.26109,2.26157,2.26109,2.26112,10000000.0
2009-05-12 06:08:00,2.26161,2.26193,2.26161,2.26193,8000000.0
2009-05-12 06:09:00,2.26163,2.26163,2.26053,2.26053,10000000.0
2009-05-12 06:10:00,2.26037,2.26037,2.25999,2.26019,8000000.0
2009-05-12 06:11:00,2.2596,2.25963,2.25953,2.25963,7000000.0
2009-05-12 06:12:00,2.25968,2.25969,2.25952,2.25964,10000000.0
2009-05-12 06:13:00,2.25956,2.25956,2.25946,2.2595,15000000.0
2009-05-12 06:14:00,2.25951,2.25976,2.25951,2.25974,10000000.0
2009-05-12 06:15:00,2.25998,2.26238,2.25998,2.26238,18000000.0
2009-05-12 06:16:00,2.26251,2.26273,2.26251,2.26273,11000000.0
2009-05-12 06:17:00,2.26273,2.26273,2.26204,2.26204,7000000.0
2009-05-12 06:18:00,2.26222,2.26244,2.26215,2.26215,13000000.0
2009-05-12 06:19:00,2.26176,2.262,2.26116,2.26116,12000000.0
2009-05-12 06:20:00,2.26086,2.26092,2.2606,2.26061,18000000.0
2009-05-12 06:21:00,2.26076,2.26105,2.26076,2.26089,26000000.0
2009-05-12 06:22:00,2.26166,2.26268,2.26166,2.26268,10000000.0
2009-05-12 06:23:00,2.26273,2.26293,2.26264,2.26268,11000000.0
2009-05-12 06:24:00,2.26295,2.26304,2.26261,2.26261,11000000.0
2009-05-12 06:25:00,2.2623,2.2623,2.26139,2.26144,10000000.0
2009-05-12 06:26:00,2.26154,2.26222,2.26145,2.26222,7000000.0
2009-05-12 06:27:00,2.2623,2.26262,2.26212,2.26262,8000000.0
2009-05-12 06:28:00,2.26253,2.26253,2.26238,2.26238,7000000.0
2009-05-12 06:29:00,2.26239,2.26246,2.26238,2.26238,9000000.0
2009-05-12 06:30:00,2.26239,2.26268,2.26239,2.26244,11000000.0
2009-05-12 06:31:00,2.26206,2.26206,2.26192,2.26206,20000000.0
2009-05-12 06:32:00,2.26215,2.26237,2.26207,2.26237,31000000.0
2009-05-12 06:33:00,2.26217,2.26217,2.26108,2.26108,17000000.0
2009-05-12 06:34:00,2.26002,2.26084,2.26002,2.26084,9000000.0
2009-05-12 06:35:00,2.26118,2.26126,2.26095,2.26126,8000000.0
2009-05-12 06:36:00,2.26133,2.26147,2.2613,2.26134,10000000.0
2009-05-12 06:37:00,2.26176,2.26217,2.26176,2.26216,7000000.0
2009-05-12 06:38:00,2.26233,2.26295,2.26233,2.26287,8000000.0
2009-05-12 06:39:00,2.26296,2.26296,2.26287,2.26287,12000000.0
2009-05-12 06:40:00,2.26321,2.26321,2.26276,2.26276,7000000.0
2009-05-12 06:41:00,2.26273,2.26343,2.26267,2.26343,7000000.0
2009-05-12 06:42:00,2.26367,2.26367,2.2635,2.26365,7000000.0
2009-05-12 06:43:00,2.26356,2.2639,2.26356,2.2639,9000000.0
2009-05-12 06:44:00,2.2639,2.2639,2.26354,2.26361,11000000.0
2009-05-12 06:45:00,2.2641,2.26532,2.2641,2.26522,8000000.0
2009-05-12 06:46:00,2.26526,2.26526,2.26498,2.26498,8000000.0
2009-05-12 06:47:00,2.26501,2.26511,2.2631,2.26493,8000000.0
2009-05-12 06:48:00,2.26471,2.26491,2.26471,2.26484,8000000.0
2009-05-12 06:49:00,2.265,2.26523,2.26482,2.26523,9000000.0
2009-05-12 06:50:00,2.26499,2.26506,2.26486,2.26506,9000000.0
2009-05-12 06:51:00,2.26514,2.26521,2.26514,2.26519,11000000.0
2009-05-12 06:52:00,2.26447,2.2645,2.2643,2.26449,7000000.0
2009-05-12 06:53:00,2.26447,2.26503,2.26447,2.26501,8000000.0
2009-05-12 06:54:00,2.26357,2.26398,2.26357,2.26384,11000000.0
2009-05-12 06:55:00,2.26382,2.26382,2.26315,2.26315,8000000.0
2009-05-12 06:56:00,2.26314,2.2636,2.26287,2.26358,13000000.0
2009-05-12 06:57:00,2.26388,2.26506,2.26388,2.26506,18000000.0
2009-05-12 06:58:00,2.26535,2.26545,2.26535,2.26543,16000000.0
2009-05-12 06:59:00,2.26574,2.26593,2.26569,2.2657,11000000.0
2009-05-12 07:00:00,2.2656,2.26596,2.2656,2.26586,8000000.0
2009-05-12 07:01:00,2.26566,2.26572,2.26551,2.26551,14000000.0
2009-05-12 07:02:00,2.26514,2.26514,2.26503,2.26514,18000000.0
2009-05-12 07:03:00,2.26466,2.26466,2.26457,2.26462,8000000.0
2009-05-12 07:04:00,2.26461,2.26581,2.2646,2.26581,8000000.0
2009-05-12 07:05:00,2.26581,2.26581,2.26525,2.26525,10000000.0
2009-05-12 07:06:00,2.26559,2.26559,2.26526,2.26534,8000000.0
2009-05-12 07:07:00,2.26523,2.26523,2.26497,2.26508,15000000.0
2009-05-12 07:08:00,2.26517,2.26522,2.26505,2.26522,18000000.0
2009-05-12 07:09:00,2.26518,2.26544,2.26518,2.26544,8000000.0
2009-05-12 07:10:00,2.26565,2.26688,2.26565,2.26688,18000000.0
2009-05-12 07:11:00,2.26698,2.26698,2.26662,2.26662,11000000.0
2009-05-12 07:12:00,2.26654,2.26654,2.26599,2.26604,11000000.0
2009-05-12 07:13:00,2.26585,2.26585,2.26532,2.26532,9000000.0
2009-05-12 07:14:00,2.26494,2.26513,2.26478,2.26513,12000000.0
2009-05-12 07:15:00,2.26515,2.2654,2.26515,2.2654,7000000.0
2009-05-12 07:16:00,2.26505,2.26505,2.26469,2.26469,12000000.0
2009-05-12 07:17:00,2.26461,2.26496,2.26461,2.26481,15000000.0
2009-05-12 07:18:00,2.26429,2.26444,2.26425,2.26431,8000000.0
2009-05-12 07:19:00,2.26428,2.26428,2.26398,2.26398,7000000.0
2009-05-12 07:20:00,2.26392,2.26419,2.26372,2.26419,9000000.0
2009-05-12 07:21:00,2.26466,2.26491,2.26441,2.26441,10000000.0
2009-05-12 07:22:00,2.26464,2.26464,2.26433,2.26433,7000000.0
2009-05-12 07:23:00,2.26383,2.26438,2.26383,2.26423,11000000.0
2009-05-12 07:24:00,2.26422,2.2644,2.26405,2.26416,23000000.0
2009-05-12 07:25:00,2.26382,2.26382,2.26326,2.26326,28000000.0
2009-05-12 07:26:00,2.26345,2.26384,2.26345,2.26353,14000000.0
2009-05-12 07:27:00,2.26309,2.26398,2.26309,2.26398,20000000.0
2009-05-12 07:28:00,2.26301,2.26336,2.26301,2.26336,17000000.0
2009-05-12 07:29:00,2.26331,2.26331,2.26246,2.26246,27000000.0
2009-05-12 07:30:00,2.2625,2.26262,2.26238,2.26246,20000000.0
2009-05-12 07:31:00,2.26226,2.26259,2.26225,2.26225,7000000.0
2009-05-12 07:32:00,2.26229,2.26304,2.26229,2.26284,11000000.0
2009-05-12 07:33:00,2.26267,2.26276,2.26242,2.26242,22000000.0
2009-05-12 07:34:00,2.26239,2.26269,2.26236,2.26269,16000000.0
2009-05-12 07:35:00,2.26191,2.26198,2.2617,2.2617,15000000.0
2009-05-12 07:36:00,2.26174,2.26174,2.26128,2.26128,8000000.0
2009-05-12 07:37:00,2.26144,2.26215,2.26101,2.26215,12000000.0
2009-05-12 07:38:00,2.26232,2.26248,2.26232,2.26242,7000000.0
2009-05-12 07:39:00,2.26153,2.26195,2.26153,2.26189,14000000.0
2009-05-12 07:40:00,2.26275,2.2629,2.26271,2.26288,9000000.0
2009-05-12 07:41:00,2.26317,2.26331,2.2629,2.2631,24000000.0
2009-05-12 07:42:00,2.26306,2.26306,2.26235,2.26235,17000000.0
2009-05-12 07:43:00,2.26226,2.26226,2.2616,2.26214,22000000.0
2009-05-12 07:44:00,2.26271,2.26304,2.26271,2.26277,10000000.0
2009-05-12 07:45:00,2.26266,2.26281,2.26225,2.26225,15000000.0
2009-05-12 07:46:00,2.26233,2.26284,2.26225,2.26284,17000000.0
2009-05-12 07:47:00,2.26276,2.26276,2.26242,2.26259,15000000.0
2009-05-12 07:48:00,2.26248,2.26248,2.26207,2.26236,10000000.0
2009-05-12 07:49:00,2.26279,2.26326,2.26279,2.26326,20000000.0
2009-05-12 07:50:00,2.26297,2.26312,2.26292,2.26292,17000000.0
2009-05-12 07:51:00,2.26248,2.26266,2.26239,2.26239,15000000.0
2009-05-12 07:52:00,2.26266,2.26402,2.26266,2.26378,29000000.0
2009-05-12 07:53:00,2.26451,2.26479,2.26442,2.26477,13000000.0
2009-05-12 07:54:00,2.26483,2.26483,2.2637,2.2637,23000000.0
2009-05-12 07:55:00,2.26381,2.26388,2.26363,2.2637,27000000.0
2009-05-12 07:56:00,2.26375,2.26378,2.26296,2.26309,18000000.0
2009-05-12 07:57:00,2.26361,2.26438,2.26346,2.26438,20000000.0
2009-05-12 07:58:00,2.26371,2.26414,2.26371,2.26414,13000000.0
2009-05-12 07:59:00,2.26424,2.26424,2.26379,2.26379,23000000.0
2009-05-12 08:00:00,2.26417,2.26417,2.26394,2.26394,31000000.0
2009-05-12 08:01:00,2.26405,2.26423,2.26405,2.26423,13000000.0
2009-05-12 08:02:00,2.26448,2.26448,2.26434,2.26435,12000000.0
2009-05-12 08:03:00,2.26425,2.26432,2.26404,2.26405,20000000.0
2009-05-12 08:04:00,2.26367,2.26411,2.26363,2.26411,30000000.0
2009-05-12 08:05:00,2.26396,2.26396,2.26367,2.26393,9000000.0
2009-05-12 08:06:00,2.26352,2.26352,2.2631,2.2631,21000000.0
2009-05-12 08:07:00,2.26302,2.2633,2.26271,2.26273,15000000.0
2009-05-12 08:08:00,2.2627,2.26323,2.2627,2.26299,25000000.0
2009-05-12 08:09:00,2.26275,2.26322,2.26266,2.26322,23000000.0
2009-05-12 08:10:00,2.26337,2.26375,2.26337,2.26375,27000000.0
2009-05-12 08:11:00,2.2633,2.26333,2.26313,2.26327,18000000.0
2009-05-12 08:12:00,2.26363,2.26363,2.26345,2.26347,22000000.0
2009-05-12 08:13:00,2.26362,2.26403,2.26359,2.26389,18000000.0
2009-05-12 08:14:00,2.26348,2.26362,2.26327,2.26343,33000000.0
2009-05-12 08:15:00,2.26338,2.26372,2.26314,2.26372,21000000.0
2009-05-12 08:16:00,2.26395,2.26395,2.26293,2.263,21000000.0
2009-05-12 08:17:00,2.2629,2.26304,2.26265,2.26265,19000000.0
2009-05-12 08:18:00,2.26263,2.26305,2.26249,2.26268,17000000.0
2009-05-12 08:19:00,2.26266,2.26311,2.26223,2.26223,16000000.0
2009-05-12 08:20:00,2.26221,2.26223,2.262,2.26223,13000000.0
2009-05-12 08:21:00,2.26262,2.26286,2.26237,2.26281,18000000.0
2009-05-12 08:22:00,2.26269,2.26286,2.26234,2.26234,26000000.0
2009-05-12 08:23:00,2.26268,2.26294,2.26244,2.26244,16000000.0
2009-05-12 08:24:00,2.26237,2.26237,2.26195,2.26208,28000000.0
2009-05-12 08:25:00,2.26212,2.2624,2.26203,2.2624,49000000.0
2009-05-12 08:26:00,2.26242,2.26242,2.26202,2.26202,14000000.0
2009-05-12 08:27:00,2.26198,2.26223,2.26188,2.26188,31000000.0
2009-05-12 08:28:00,2.26186,2.26198,2.26164,2.26164,28000000.0
2009-05-12 08:29:00,2.26157,2.26209,2.26147,2.26166,32000000.0
2009-05-12 08:30:00,2.26158,2.26222,2.26158,2.2622,28000000.0
2009-05-12 08:31:00,2.2624,2.26267,2.2624,2.26267,40000000.0
2009-05-12 08:32:00,2.26271,2.26275,2.26262,2.26271,51000000.0
2009-05-12 08:33:00,2.26284,2.26316,2.26277,2.26277,48000000.0
2009-05-12 08:34:00,2.26256,2.26256,2.26233,2.2625,49000000.0
2009-05-12 08:35:00,2.26241,2.26241,2.26151,2.26151,39000000.0
2009-05-12 08:36:00,2.26175,2.26257,2.26175,2.26257,12000000.0
2009-05-12 08:37:00,2.26297,2.26297,2.2626,2.2628,25000000.0
2009-05-12 08:38:00,2.26315,2.26344,2.26298,2.26298,21000000.0
2009-05-12 08:39:00,2.26293,2.26317,2.2629,2.26293,23000000.0
2009-05-12 08:40:00,2.26274,2.26286,2.26271,2.26271,36000000.0
2009-05-12 08:41:00,2.26293,2.26346,2.26293,2.263,30000000.0
2009-05-12 08:42:00,2.26285,2.26285,2.26238,2.26255,17000000.0
2009-05-12 08:43:00,2.26267,2.26337,2.26267,2.26337,23000000.0
2009-05-12 08:44:00,2.26332,2.26332,2.263,2.26324,17000000.0
2009-05-12 08:45:00,2.26301,2.26301,2.26282,2.26292,37000000.0
2009-05-12 08:46:00,2.26282,2.26284,2.2625,2.26284,23000000.0
2009-05-12 08:47:00,2.26266,2.26266,2.26253,2.26253,25000000.0
2009-05-12 08:48:00,2.26237,2.2625,2.26168,2.2625,36000000.0
2009-05-12 08:49:00,2.2621,2.26237,2.2621,2.26237,27000000.0
2009-05-12 08:50:00,2.2625,2.2625,2.26209,2.2621,56000000.0
2009-05-12 08:51:00,2.26219,2.26239,2.26219,2.26239,32000000.0
2009-05-12 08:52:00,2.26336,2.26341,2.26316,2.2632,39000000.0
2009-05-12 08:53:00,2.26324,2.26394,2.26324,2.26381,63000000.0
2009-05-12 08:54:00,2.26312,2.26312,2.26218,2.26218,42000000.0
2009-05-12 08:55:00,2.26224,2.26252,2.26224,2.26252,55000000.0
2009-05-12 08:56:00,2.26246,2.2625,2.26237,2.26241,21000000.0
2009-05-12 08:57:00,2.2623,2.26245,2.26226,2.26233,23000000.0
2009-05-12 08:58:00,2.26224,2.26252,2.26187,2.26187,18000000.0
2009-05-12 08:59:00,2.26177,2.26208,2.26175,2.26175,12000000.0
2009-05-12 09:00:00,2.26169,2.26209,2.26151,2.26151,26000000.0
2009-05-12 09:01:00,2.26056,2.26056,2.26009,2.26009,19000000.0
2009-05-12 09:02:00,2.25928,2.25947,2.2592,2.25947,15000000.0
2009-05-12 09:03:00,2.25953,2.2597,2.25953,2.25966,16000000.0
2009-05-12 09:04:00,2.25969,2.26004,2.25917,2.25917,22000000.0
2009-05-12 09:05:00,2.25932,2.2595,2.25932,2.25942,11000000.0
2009-05-12 09:06:00,2.25929,2.25929,2.25815,2.25815,31000000.0
2009-05-12 09:07:00,2.25862,2.26024,2.25862,2.25929,33000000.0
2009-05-12 09:08:00,2.25938,2.25949,2.25938,2.25948,17000000.0
2009-05-12 09:09:00,2.25948,2.26004,2.25948,2.25991,37000000.0
2009-05-12 09:10:00,2.25993,2.25996,2.25971,2.25982,31000000.0
2009-05-12 09:11:00,2.25958,2.25958,2.25935,2.25945,26000000.0
2009-05-12 09:12:00,2.25958,2.25962,2.25939,2.25939,41000000.0
2009-05-12 09:13:00,2.2591,2.25937,2.2591,2.25928,61000000.0
2009-05-12 09:14:00,2.25943,2.25943,2.25736,2.25736,57000000.0
2009-05-12 09:15:00,2.25695,2.25695,2.25664,2.25673,33000000.0
2009-05-12 09:16:00,2.25672,2.2572,2.25672,2.25681,39000000.0
2009-05-12 09:17:00,2.25692,2.25692,2.25616,2.25616,40000000.0
2009-05-12 09:18:00,2.25564,2.25564,2.25501,2.2554,68000000.0
2009-05-12 09:19:00,2.25518,2.25518,2.25366,2.25377,52000000.0
2009-05-12 09:20:00,2.25422,2.25455,2.25418,2.25439,37000000.0
2009-05-12 09:21:00,2.25464,2.25464,2.25415,2.25461,61000000.0
2009-05-12 09:22:00,2.25474,2.25474,2.25413,2.25413,63000000.0
2009-05-12 09:23:00,2.25273,2.25286,2.25152,2.25286,65000000.0
2009-05-12 09:24:00,2.25315,2.25375,2.25315,2.25375,47000000.0
2009-05-12 09:25:00,2.25409,2.25437,2.25383,2.25383,32000000.0
2009-05-12 09:26:00,2.25442,2.25495,2.25429,2.25429,29000000.0
2009-05-12 09:27:00,2.25414,2.2549,2.25412,2.2543,55000000.0
2009-05-12 09:28:00,2.25449,2.25491,2.25438,2.25491,46000000.0
2009-05-12 09:29:00,2.25541,2.2571,2.25541,2.2571,32000000.0
2009-05-12 09:30:00,2.25737,2.25737,2.25615,2.25633,24000000.0
2009-05-12 09:31:00,2.25618,2.25618,2.2552,2.2552,18000000.0
2009-05-12 09:32:00,2.25527,2.25596,2.25462,2.25596,35000000.0
2009-05-12 09:33:00,2.25623,2.25642,2.256,2.25642,43000000.0
2009-05-12 09:34:00,2.2561,2.25629,2.2559,2.25628,31000000.0
2009-05-12 09:35:00,2.25629,2.25678,2.25629,2.25661,47000000.0
2009-05-12 09:36:00,2.25692,2.25705,2.25684,2.25699,34000000.0
2009-05-12 09:37:00,2.25709,2.25745,2.25676,2.25677,49000000.0
2009-05-12 09:38:00,2.25644,2.25644,2.25518,2.25518,37000000.0
2009-05-12 09:39:00,2.25498,2.25502,2.25478,2.25481,61000000.0
2009-05-12 09:40:00,2.25495,2.25508,2.25459,2.25508,46000000.0
2009-05-12 09:41:00,2.25559,2.25565,2.25543,2.25543,33000000.0
2009-05-12 09:42:00,2.25554,2.25573,2.25534,2.25565,60000000.0
2009-05-12 09:43:00,2.25517,2.25554,2.25517,2.25552,66000000.0
2009-05-12 09:44:00,2.25553,2.25553,2.25495,2.25495,21000000.0
2009-05-12 09:45:00,2.25493,2.25518,2.25493,2.25512,22000000.0
2009-05-12 09:46:00,2.25511,2.25511,2.25429,2.25429,30000000.0
2009-05-12 09:47:00,2.2547,2.25501,2.2547,2.25487,24000000.0
2009-05-12 09:48:00,2.25477,2.25479,2.25464,2.25464,34000000.0
2009-05-12 09:49:00,2.25474,2.25538,2.25471,2.25525,26000000.0
2009-05-12 09:50:00,2.25547,2.25547,2.25464,2.25464,34000000.0
2009-05-12 09:51:00,2.25508,2.25533,2.25508,2.25533,56000000.0
2009-05-12 09:52:00,2.25463,2.25491,2.25463,2.25491,38000000.0
2009-05-12 09:53:00,2.25536,2.25614,2.25536,2.25614,32000000.0
2009-05-12 09:54:00,2.25619,2.25624,2.25613,2.25624,36000000.0
2009-05-12 09:55:00,2.25627,2.25641,2.25594,2.25594,38000000.0
2009-05-12 09:56:00,2.25605,2.25608,2.25561,2.25608,38000000.0
2009-05-12 09:57:00,2.25558,2.25573,2.25553,2.25573,30000000.0
2009-05-12 09:58:00,2.25598,2.25618,2.25579,2.25579,52000000.0
2009-05-12 09:59:00,2.25581,2.25623,2.25571,2.25621,32000000.0
2009-05-12 10:00:00,2.2558,2.2559,2.25498,2.25498,39000000.0
2009-05-12 10:01:00,2.25462,2.25613,2.25462,2.25572,44000000.0
2009-05-12 10:02:00,2.2559,2.25594,2.25538,2.25538,34000000.0
2009-05-12 10:03:00,2.25441,2.25466,2.25413,2.25428,47000000.0
2009-05-12 10:04:00,2.25454,2.25513,2.25454,2.25513,32000000.0
2009-05-12 10:05:00,2.25493,2.25493,2.25454,2.25474,32000000.0
2009-05-12 10:06:00,2.25479,2.25479,2.25457,2.25462,42000000.0
2009-05-12 10:07:00,2.25462,2.25462,2.25426,2.25428,51000000.0
2009-05-12 10:08:00,2.25387,2.25408,2.25373,2.25408,54000000.0
2009-05-12 10:09:00,2.25478,2.25572,2.25478,2.25572,53000000.0
2009-05-12 10:10:00,2.25527,2.25559,2.25508,2.25508,72000000.0
2009-05-12 10:11:00,2.25562,2.2558,2.25481,2.25481,61000000.0
2009-05-12 10:12:00,2.25489,2.2558,2.25489,2.25571,65000000.0
2009-05-12 10:13:00,2.25505,2.25505,2.25456,2.25456,56000000.0
2009-05-12 10:14:00,2.25462,2.25534,2.25462,2.25534,49000000.0
2009-05-12 10:15:00,2.25473,2.25514,2.25449,2.25449,46000000.0
2009-05-12 10:16:00,2.25309,2.25309,2.25241,2.25241,33000000.0
2009-05-12 10:17:00,2.25264,2.25301,2.25264,2.25294,37000000.0
2009-05-12 10:18:00,2.2534,2.2534,2.25305,2.25331,50000000.0
2009-05-12 10:19:00,2.25293,2.25293,2.25083,2.25144,59000000.0
2009-05-12 10:20:00,2.25073,2.25078,2.25014,2.25065,41000000.0
2009-05-12 10:21:00,2.25075,2.25075,2.24944,2.24947,44000000.0
2009-05-12 10:22:00,2.24924,2.24982,2.24911,2.24982,47000000.0
2009-05-12 10:23:00,2.25087,2.25087,2.2507,2.25072,58000000.0
2009-05-12 10:24:00,2.24999,2.25014,2.2497,2.24999,43000000.0
2009-05-12 10:25:00,2.25056,2.2522,2.25056,2.2522,60000000.0
2009-05-12 10:26:00,2.25132,2.25169,2.25058,2.25169,64000000.0
2009-05-12 10:27:00,2.2515,2.2515,2.25099,2.2511,54000000.0
2009-05-12 10:28:00,2.251,2.25152,2.251,2.25152,62000000.0
2009-05-12 10:29:00,2.25213,2.25293,2.25213,2.25254,61000000.0
2009-05-12 10:30:00,2.25313,2.25313,2.25188,2.25188,36000000.0
2009-05-12 10:31:00,2.25196,2.25248,2.25193,2.25234,39000000.0
2009-05-12 10:32:00,2.25164,2.25164,2.24988,2.25088,44000000.0
2009-05-12 10:33:00,2.2505,2.25106,2.2505,2.25106,18000000.0
2009-05-12 10:34:00,2.25207,2.25283,2.25069,2.25122,20000000.0
2009-05-12 10:35:00,2.2511,2.25123,2.25071,2.2512,23000000.0
2009-05-12 10:36:00,2.25124,2.25191,2.25101,2.25155,32000000.0
2009-05-12 10:37:00,2.2528,2.25284,2.25183,2.25183,30000000.0
2009-05-12 10:38:00,2.25228,2.25228,2.25144,2.25144,26000000.0
2009-05-12 10:39:00,2.25131,2.25229,2.25102,2.25229,29000000.0
2009-05-12 10:40:00,2.25266,2.25301,2.25264,2.25268,19000000.0
2009-05-12 10:41:00,2.2526,2.2526,2.25241,2.25241,29000000.0
2009-05-12 10:42:00,2.25227,2.25268,2.25227,2.25268,38000000.0
2009-05-12 10:43:00,2.25304,2.25321,2.25272,2.25272,27000000.0
2009-05-12 10:44:00,2.2529,2.25334,2.2529,2.25322,26000000.0
2009-05-12 10:45:00,2.25317,2.25339,2.25289,2.25289,27000000.0
2009-05-12 10:46:00,2.25302,2.25334,2.25267,2.25334,35000000.0
2009-05-12 10:47:00,2.25306,2.25324,2.25238,2.25238,23000000.0
2009-05-12 10:48:00,2.25247,2.25301,2.25247,2.25253,44000000.0
2009-05-12 10:49:00,2.25234,2.25252,2.25234,2.25244,36000000.0
2009-05-12 10:50:00,2.25199,2.25199,2.25082,2.25105,47000000.0
2009-05-12 10:51:00,2.25149,2.25259,2.25149,2.25201,45000000.0
2009-05-12 10:52:00,2.25203,2.25257,2.25192,2.25192,33000000.0
2009-05-12 10:53:00,2.2515,2.2522,2.25072,2.25132,46000000.0
2009-05-12 10:54:00,2.25249,2.25313,2.25249,2.25306,35000000.0
2009-05-12 10:55:00,2.25328,2.25416,2.25328,2.25368,37000000.0
2009-05-12 10:56:00,2.25396,2.25399,2.25317,2.25317,33000000.0
2009-05-12 10:57:00,2.25317,2.25342,2.25263,2.25263,33000000.0
2009-05-12 10:58:00,2.25325,2.25375,2.25229,2.25229,26000000.0
2009-05-12 10:59:00,2.25278,2.25288,2.25276,2.25281,47000000.0
2009-05-12 11:00:00,2.25299,2.25299,2.25143,2.25186,39000000.0
2009-05-12 11:01:00,2.25218,2.25287,2.25214,2.25287,45000000.0
2009-05-12 11:02:00,2.25304,2.25304,2.25241,2.25294,17000000.0
2009-05-12 11:03:00,2.2526,2.25285,2.25234,2.25285,37000000.0
2009-05-12 11:04:00,2.25293,2.25293,2.25168,2.25182,40000000.0
2009-05-12 11:05:00,2.25149,2.25176,2.25096,2.251,18000000.0
2009-05-12 11:06:00,2.25073,2.25082,2.24894,2.24894,19000000.0
2009-05-12 11:07:00,2.24882,2.24886,2.24858,2.24874,30000000.0
2009-05-12 11:08:00,2.24895,2.24924,2.2487,2.24875,30000000.0
2009-05-12 11:09:00,2.2493,2.2493,2.24874,2.24874,45000000.0
2009-05-12 11:10:00,2.24863,2.24881,2.24829,2.24833,35000000.0
2009-05-12 11:11:00,2.24843,2.2493,2.24843,2.2493,46000000.0
2009-05-12 11:12:00,2.24955,2.24955,2.24909,2.24954,55000000.0
2009-05-12 11:13:00,2.2503,2.25067,2.24932,2.24932,59000000.0
2009-05-12 11:14:00,2.24912,2.24947,2.24897,2.24926,41000000.0
2009-05-12 11:15:00,2.24984,2.25062,2.24984,2.25024,34000000.0
2009-05-12 11:16:00,2.25073,2.25184,2.25073,2.25165,20000000.0
2009-05-12 11:17:00,2.25122,2.25132,2.25005,2.25005,57000000.0
2009-05-12 11:18:00,2.25015,2.25085,2.25015,2.25085,44000000.0
2009-05-12 11:19:00,2.25112,2.25159,2.25103,2.25159,63000000.0
2009-05-12 11:20:00,2.25162,2.2517,2.2512,2.2512,43000000.0
2009-05-12 11:21:00,2.25119,2.25137,2.25119,2.25137,34000000.0
2009-05-12 11:22:00,2.25111,2.25135,2.2511,2.25119,56000000.0
2009-05-12 11:23:00,2.25124,2.25131,2.25105,2.25131,43000000.0
2009-05-12 11:24:00,2.25171,2.25171,2.25101,2.2511,53000000.0
2009-05-12 11:25:00,2.25113,2.25227,2.25113,2.25227,29000000.0
2009-05-12 11:26:00,2.25241,2.25298,2.25241,2.25297,41000000.0
2009-05-12 11:27:00,2.25258,2.25258,2.25191,2.25191,34000000.0
2009-05-12 11:28:00,2.25147,2.25209,2.25141,2.25209,36000000.0
2009-05-12 11:29:00,2.25265,2.25367,2.25265,2.25367,43000000.0
2009-05-12 11:30:00,2.25375,2.25375,2.25329,2.25369,24000000.0
2009-05-12 11:31:00,2.25422,2.25441,2.25412,2.2544,34000000.0
2009-05-12 11:32:00,2.25472,2.25492,2.25439,2.25439,46000000.0
2009-05-12 11:33:00,2.25457,2.25457,2.25436,2.25437,41000000.0
2009-05-12 11:34:00,2.2541,2.25466,2.2541,2.25466,28000000.0
2009-05-12 11:35:00,2.25384,2.25404,2.25333,2.25333,44000000.0
2009-05-12 11:36:00,2.25367,2.25563,2.25367,2.25563,48000000.0
2009-05-12 11:37:00,2.25538,2.25538,2.25474,2.25474,50000000.0
2009-05-12 11:38:00,2.25494,2.25494,2.25453,2.25465,37000000.0
2009-05-12 11:39:00,2.25505,2.25505,2.25414,2.25414,52000000.0
2009-05-12 11:40:00,2.25438,2.25438,2.25367,2.25376,27000000.0
2009-05-12 11:41:00,2.25399,2.2543,2.25384,2.25384,49000000.0
2009-05-12 11:42:00,2.25356,2.25379,2.25322,2.25322,22000000.0
2009-05-12 11:43:00,2.25309,2.25419,2.25309,2.25416,45000000.0
2009-05-12 11:44:00,2.25446,2.25463,2.25333,2.25345,42000000.0
2009-05-12 11:45:00,2.25384,2.25412,2.2538,2.2538,41000000.0
2009-05-12 11:46:00,2.25409,2.25409,2.25394,2.25394,38000000.0
2009-05-12 11:47:00,2.25389,2.25446,2.25389,2.25431,22000000.0
2009-05-12 11:48:00,2.25396,2.25403,2.25365,2.25365,27000000.0
2009-05-12 11:49:00,2.25348,2.25373,2.25348,2.25373,41000000.0
2009-05-12 11:50:00,2.25416,2.25416,2.25338,2.25338,44000000.0
2009-05-12 11:51:00,2.25333,2.25339,2.25315,2.25333,37000000.0
2009-05-12 11:52:00,2.25352,2.25367,2.25352,2.25361,37000000.0
2009-05-12 11:53:00,2.25362,2.25362,2.25268,2.25283,33000000.0
2009-05-12 11:54:00,2.25272,2.25272,2.25212,2.25219,37000000.0
2009-05-12 11:55:00,2.25291,2.25291,2.2519,2.2519,38000000.0
2009-05-12 11:56:00,2.25192,2.25222,2.25192,2.25213,51000000.0
2009-05-12 11:57:00,2.25185,2.25208,2.25179,2.25208,29000000.0
2009-05-12 11:58:00,2.25224,2.25235,2.25224,2.25225,31000000.0
2009-05-12 11:59:00,2.25189,2.25213,2.25144,2.25144,51000000.0
2009-05-12 12:00:00,2.25141,2.25174,2.25128,2.25174,23000000.0
2009-05-12 12:01:00,2.25188,2.25201,2.25185,2.25197,24000000.0
2009-05-12 12:02:00,2.25204,2.25261,2.25204,2.2526,34000000.0
2009-05-12 12:03:00,2.25267,2.25268,2.2526,2.25268,36000000.0
2009-05-12 12:04:00,2.25306,2.25331,2.25306,2.25331,33000000.0
2009-05-12 12:05:00,2.25339,2.2536,2.25319,2.25352,26000000.0
2009-05-12 12:06:00,2.25263,2.2528,2.25247,2.25278,15000000.0
2009-05-12 12:07:00,2.25257,2.25349,2.25257,2.25349,23000000.0
2009-05-12 12:08:00,2.25348,2.25374,2.25348,2.25373,37000000.0
2009-05-12 12:09:00,2.25373,2.25472,2.25368,2.25472,11000000.0
2009-05-12 12:10:00,2.25465,2.25465,2.25438,2.25453,25000000.0
2009-05-12 12:11:00,2.25457,2.25469,2.25455,2.25455,33000000.0
2009-05-12 12:12:00,2.25406,2.25406,2.25317,2.25327,31000000.0
2009-05-12 12:13:00,2.25333,2.25333,2.25275,2.25285,24000000.0
2009-05-12 12:14:00,2.25312,2.25451,2.25312,2.25451,36000000.0
2009-05-12 12:15:00,2.25473,2.25488,2.254,2.25456,29000000.0
2009-05-12 12:16:00,2.255,2.25508,2.25465,2.2549,30000000.0
2009-05-12 12:17:00,2.25478,2.25478,2.2546,2.2546,41000000.0
2009-05-12 12:18:00,2.25475,2.2549,2.25463,2.25463,43000000.0
2009-05-12 12:19:00,2.25485,2.25488,2.25466,2.25466,37000000.0
2009-05-12 12:20:00,2.25469,2.25483,2.25459,2.25483,40000000.0
2009-05-12 12:21:00,2.25475,2.25484,2.25461,2.25484,61000000.0
2009-05-12 12:22:00,2.25475,2.25475,2.25445,2.25445,24000000.0
2009-05-12 12:23:00,2.25454,2.25536,2.25454,2.25535,23000000.0
2009-05-12 12:24:00,2.2554,2.2554,2.25456,2.255,30000000.0
2009-05-12 12:25:00,2.25486,2.25486,2.25434,2.25441,22000000.0
2009-05-12 12:26:00,2.25405,2.25414,2.25403,2.25414,32000000.0
2009-05-12 12:27:00,2.25422,2.25422,2.25406,2.25408,25000000.0
2009-05-12 12:28:00,2.25422,2.25451,2.25422,2.25451,58000000.0
2009-05-12 12:29:00,2.25466,2.25566,2.25289,2.25299,71000000.0
2009-05-12 12:30:00,2.25322,2.25512,2.25292,2.25428,47000000.0
2009-05-12 12:31:00,2.25444,2.25508,2.25444,2.25508,55000000.0
2009-05-12 12:32:00,2.25516,2.25536,2.25516,2.2552,32000000.0
2009-05-12 12:33:00,2.25541,2.25624,2.25541,2.25624,40000000.0
2009-05-12 12:34:00,2.25657,2.25737,2.25657,2.25732,14000000.0
2009-05-12 12:35:00,2.25692,2.25702,2.25674,2.25702,20000000.0
2009-05-12 12:36:00,2.25722,2.25722,2.25699,2.25707,36000000.0
2009-05-12 12:37:00,2.25703,2.25773,2.25703,2.25727,22000000.0
2009-05-12 12:38:00,2.25733,2.25763,2.25733,2.25736,12000000.0
2009-05-12 12:39:00,2.25711,2.2572,2.25711,2.25717,20000000.0
2009-05-12 12:40:00,2.25769,2.25773,2.25719,2.25719,16000000.0
2009-05-12 12:41:00,2.25726,2.25726,2.25721,2.25721,10000000.0
2009-05-12 12:42:00,2.25741,2.25782,2.25741,2.25754,26000000.0
2009-05-12 12:43:00,2.25737,2.25753,2.25737,2.25748,9000000.0
2009-05-12 12:44:00,2.25754,2.25759,2.25735,2.25745,21000000.0
2009-05-12 12:45:00,2.25755,2.25816,2.25755,2.25814,30000000.0
2009-05-12 12:46:00,2.25821,2.25884,2.25821,2.25884,41000000.0
2009-05-12 12:47:00,2.25887,2.25896,2.25887,2.25896,26000000.0
2009-05-12 12:48:00,2.25847,2.25863,2.25823,2.25863,27000000.0
2009-05-12 12:49:00,2.2589,2.25914,2.2589,2.25903,36000000.0
2009-05-12 12:50:00,2.25899,2.25899,2.25866,2.25866,34000000.0
2009-05-12 12:51:00,2.25882,2.2589,2.25873,2.25876,25000000.0
2009-05-12 12:52:00,2.25877,2.25877,2.25858,2.25861,26000000.0
2009-05-12 12:53:00,2.25865,2.25903,2.25865,2.25903,16000000.0
2009-05-12 12:54:00,2.25929,2.25949,2.25916,2.25939,28000000.0
2009-05-12 12:55:00,2.25967,2.26008,2.25967,2.25988,29000000.0
2009-05-12 12:56:00,2.26007,2.26041,2.26007,2.26041,30000000.0
2009-05-12 12:57:00,2.26057,2.26191,2.26057,2.26191,26000000.0
2009-05-12 12:58:00,2.26204,2.26222,2.26159,2.26222,14000000.0
2009-05-12 12:59:00,2.26236,2.26291,2.26236,2.26291,32000000.0
2009-05-12 13:00:00,2.26238,2.26238,2.26113,2.26113,20000000.0
2009-05-12 13:01:00,2.26094,2.26114,2.26055,2.26085,31000000.0
2009-05-12 13:02:00,2.26065,2.26076,2.26048,2.26076,12000000.0
2009-05-12 13:03:00,2.26112,2.26138,2.26108,2.26109,21000000.0
2009-05-12 13:04:00,2.2609,2.2609,2.26057,2.26057,7000000.0
2009-05-12 13:05:00,2.26048,2.26085,2.26048,2.26076,17000000.0
2009-05-12 13:06:00,2.26094,2.26187,2.26094,2.26187,22000000.0
2009-05-12 13:07:00,2.26066,2.26066,2.25961,2.2597,17000000.0
2009-05-12 13:08:00,2.25942,2.25943,2.25892,2.25896,37000000.0
2009-05-12 13:09:00,2.25882,2.25912,2.25864,2.25912,33000000.0
2009-05-12 13:10:00,2.25928,2.26005,2.25928,2.26005,32000000.0
2009-05-12 13:11:00,2.26016,2.26021,2.25992,2.26021,21000000.0
2009-05-12 13:12:00,2.26076,2.26094,2.26073,2.26073,7000000.0
2009-05-12 13:13:00,2.26071,2.26093,2.26071,2.26071,11000000.0
2009-05-12 13:14:00,2.26077,2.2611,2.26077,2.26103,33000000.0
2009-05-12 13:15:00,2.26022,2.26022,2.25991,2.25996,25000000.0
2009-05-12 13:16:00,2.25993,2.26052,2.25993,2.26026,20000000.0
2009-05-12 13:17:00,2.25932,2.25947,2.25932,2.25947,19000000.0
2009-05-12 13:18:00,2.25968,2.26038,2.25968,2.26038,41000000.0
2009-05-12 13:19:00,2.26053,2.26053,2.25912,2.2592,36000000.0
2009-05-12 13:20:00,2.259,2.25907,2.2585,2.2585,36000000.0
2009-05-12 13:21:00,2.25851,2.25873,2.25851,2.2587,54000000.0
2009-05-12 13:22:00,2.25871,2.25925,2.25871,2.25925,41000000.0
2009-05-12 13:23:00,2.2595,2.25996,2.2595,2.25996,11000000.0
2009-05-12 13:24:00,2.25988,2.25991,2.25936,2.25936,23000000.0
2009-05-12 13:25:00,2.25866,2.25866,2.25832,2.25832,25000000.0
2009-05-12 13:26:00,2.25786,2.25916,2.25786,2.25916,20000000.0
2009-05-12 13:27:00,2.2597,2.26002,2.2597,2.2597,32000000.0
2009-05-12 13:28:00,2.2598,2.25988,2.25966,2.25969,26000000.0
2009-05-12 13:29:00,2.25951,2.25951,2.25923,2.25948,25000000.0
2009-05-12 13:30:00,2.25973,2.25978,2.25948,2.25969,16000000.0
2009-05-12 13:31:00,2.2599,2.26005,2.25969,2.26005,21000000.0
2009-05-12 13:32:00,2.25994,2.26004,2.2598,2.25985,28000000.0
2009-05-12 13:33:00,2.26061,2.26061,2.25969,2.25969,18000000.0
2009-05-12 13:34:00,2.25962,2.25995,2.25951,2.25951,35000000.0
2009-05-12 13:35:00,2.2601,2.26089,2.26008,2.26089,10000000.0
2009-05-12 13:36:00,2.26097,2.26115,2.26072,2.26072,40000000.0
2009-05-12 13:37:00,2.25965,2.25965,2.25917,2.25917,22000000.0
2009-05-12 13:38:00,2.2591,2.25916,2.2588,2.25904,39000000.0
2009-05-12 13:39:00,2.25955,2.25995,2.25955,2.25995,32000000.0
2009-05-12 13:40:00,2.26026,2.2607,2.26026,2.2607,35000000.0
2009-05-12 13:41:00,2.26069,2.26088,2.26057,2.26088,27000000.0
2009-05-12 13:42:00,2.26046,2.26102,2.26039,2.26102,32000000.0
2009-05-12 13:43:00,2.26107,2.26107,2.26008,2.26018,26000000.0
2009-05-12 13:44:00,2.26029,2.26029,2.2594,2.2594,25000000.0
2009-05-12 13:45:00,2.25911,2.25912,2.25874,2.25874,21000000.0
2009-05-12 13:46:00,2.25862,2.25862,2.25829,2.25834,13000000.0
2009-05-12 13:47:00,2.2586,2.25927,2.25834,2.25834,22000000.0
2009-05-12 13:48:00,2.2584,2.25885,2.25822,2.25885,21000000.0
2009-05-12 13:49:00,2.25855,2.25868,2.25817,2.25817,24000000.0
2009-05-12 13:50:00,2.25825,2.25911,2.25825,2.25911,27000000.0
2009-05-12 13:51:00,2.25911,2.25911,2.2589,2.25899,27000000.0
2009-05-12 13:52:00,2.25941,2.25967,2.25937,2.25967,31000000.0
2009-05-12 13:53:00,2.25966,2.25997,2.25907,2.25907,31000000.0
2009-05-12 13:54:00,2.25911,2.25933,2.25911,2.25919,28000000.0
2009-05-12 13:55:00,2.25903,2.25903,2.25829,2.25829,33000000.0
2009-05-12 13:56:00,2.25824,2.25836,2.2581,2.25831,23000000.0
2009-05-12 13:57:00,2.25741,2.25741,2.25645,2.25658,19000000.0
2009-05-12 13:58:00,2.25678,2.25761,2.25678,2.25761,30000000.0
2009-05-12 13:59:00,2.25789,2.25805,2.25656,2.25687,39000000.0
2009-05-12 14:00:00,2.25693,2.2574,2.25651,2.2574,30000000.0
2009-05-12 14:01:00,2.25772,2.2579,2.25772,2.25783,16000000.0
2009-05-12 14:02:00,2.25763,2.25787,2.2575,2.25787,34000000.0
2009-05-12 14:03:00,2.25783,2.25811,2.25783,2.25794,24000000.0
2009-05-12 14:04:00,2.25732,2.25732,2.25547,2.25615,20000000.0
2009-05-12 14:05:00,2.25609,2.25654,2.25599,2.25614,31000000.0
2009-05-12 14:06:00,2.2562,2.25622,2.25519,2.25519,28000000.0
2009-05-12 14:07:00,2.25549,2.25549,2.25515,2.25544,32000000.0
2009-05-12 14:08:00,2.25531,2.25538,2.25511,2.25511,22000000.0
2009-05-12 14:09:00,2.25513,2.25523,2.25487,2.25487,15000000.0
2009-05-12 14:10:00,2.25503,2.25526,2.25453,2.25479,24000000.0
2009-05-12 14:11:00,2.2546,2.2546,2.25439,2.25451,22000000.0
2009-05-12 14:12:00,2.25442,2.25458,2.25442,2.2545,17000000.0
2009-05-12 14:13:00,2.25491,2.25506,2.25468,2.25489,19000000.0
2009-05-12 14:14:00,2.25479,2.25479,2.25412,2.25416,22000000.0
2009-05-12 14:15:00,2.25537,2.25537,2.25344,2.25344,26000000.0
2009-05-12 14:16:00,2.25366,2.25418,2.25366,2.25405,10000000.0
2009-05-12 14:17:00,2.25325,2.25331,2.25283,2.25283,8000000.0
2009-05-12 14:18:00,2.25263,2.25276,2.25263,2.25263,13000000.0
2009-05-12 14:19:00,2.25244,2.25244,2.25175,2.25175,29000000.0
2009-05-12 14:20:00,2.25216,2.25223,2.25183,2.25183,15000000.0
2009-05-12 14:21:00,2.2522,2.2524,2.25134,2.25146,18000000.0
2009-05-12 14:22:00,2.25127,2.2516,2.25109,2.2516,10000000.0
2009-05-12 14:23:00,2.2511,2.25135,2.2511,2.25135,24000000.0
2009-05-12 14:24:00,2.25125,2.25177,2.25109,2.25177,17000000.0
2009-05-12 14:25:00,2.25144,2.25188,2.25144,2.25166,31000000.0
2009-05-12 14:26:00,2.25124,2.25148,2.25113,2.25113,14000000.0
2009-05-12 14:27:00,2.25074,2.25121,2.25074,2.25079,14000000.0
2009-05-12 14:28:00,2.25106,2.25106,2.25069,2.25103,9000000.0
2009-05-12 14:29:00,2.25128,2.25152,2.25128,2.25136,7000000.0
2009-05-12 14:30:00,2.25036,2.25102,2.25034,2.25067,17000000.0
2009-05-12 14:31:00,2.2493,2.25089,2.2493,2.25089,21000000.0
2009-05-12 14:32:00,2.25075,2.25096,2.24941,2.24941,8000000.0
2009-05-12 14:33:00,2.24936,2.25053,2.24936,2.25053,10000000.0
2009-05-12 14:34:00,2.25068,2.25104,2.25043,2.25043,11000000.0
2009-05-12 14:35:00,2.25052,2.25052,2.24931,2.24931,7000000.0
2009-05-12 14:36:00,2.24961,2.25001,2.24961,2.25001,8000000.0
2009-05-12 14:37:00,2.25032,2.2506,2.2501,2.2501,11000000.0
2009-05-12 14:38:00,2.2497,2.2497,2.24925,2.2496,7000000.0
2009-05-12 14:39:00,2.24954,2.24954,2.24794,2.24797,8000000.0
2009-05-12 14:40:00,2.24814,2.24814,2.24774,2.24805,8000000.0
2009-05-12 14:41:00,2.24874,2.24874,2.2474,2.2474,10000000.0
2009-05-12 14:42:00,2.2477,2.24774,2.24698,2.24711,9000000.0
2009-05-12 14:43:00,2.24687,2.24709,2.24656,2.24656,8000000.0
2009-05-12 14:44:00,2.24584,2.24592,2.24545,2.24545,8000000.0
2009-05-12 14:45:00,2.24575,2.24575,2.24546,2.24554,7000000.0
2009-05-12 14:46:00,2.24502,2.24503,2.24468,2.24483,9000000.0
2009-05-12 14:47:00,2.24497,2.24497,2.24446,2.24464,8000000.0
2009-05-12 14:48:00,2.24492,2.24492,2.24435,2.24451,8000000.0
2009-05-12 14:49:00,2.2446,2.2446,2.2438,2.2438,9000000.0
2009-05-12 14:50:00,2.24368,2.24438,2.24355,2.24438,7000000.0
2009-05-12 14:51:00,2.24573,2.24597,2.24527,2.24597,10000000.0
2009-05-12 14:52:00,2.24564,2.24587,2.24561,2.24576,7000000.0
2009-05-12 14:53:00,2.24619,2.24661,2.24578,2.24661,7000000.0
2009-05-12 14:54:00,2.2449,2.24581,2.2449,2.24581,8000000.0
2009-05-12 14:55:00,2.24544,2.24544,2.24479,2.24535,7000000.0
2009-05-12 14:56:00,2.24575,2.24575,2.24488,2.24488,8000000.0
2009-05-12 14:57:00,2.24482,2.24482,2.24457,2.24465,7000000.0
2009-05-12 14:58:00,2.24469,2.24469,2.24446,2.2446,8000000.0
2009-05-12 14:59:00,2.24439,2.24443,2.24423,2.24423,8000000.0
2009-05-12 15:00:00,2.24401,2.2443,2.24396,2.24396,7000000.0
2009-05-12 15:01:00,2.24359,2.24371,2.24256,2.24256,8000000.0
2009-05-12 15:02:00,2.24207,2.24377,2.24207,2.24377,7000000.0
2009-05-12 15:03:00,2.24283,2.24335,2.24258,2.24335,7000000.0
2009-05-12 15:04:00,2.24336,2.24345,2.24313,2.2432,8000000.0
2009-05-12 15:05:00,2.24273,2.243,2.24249,2.243,7000000.0
2009-05-12 15:06:00,2.24242,2.24245,2.24209,2.24209,8000000.0
2009-05-12 15:07:00,2.2427,2.2439,2.2427,2.2439,11000000.0
2009-05-12 15:08:00,2.24342,2.244,2.24342,2.24376,8000000.0
2009-05-12 15:09:00,2.24432,2.24495,2.24418,2.24441,7000000.0
2009-05-12 15:10:00,2.24444,2.24482,2.24444,2.24482,7000000.0
2009-05-12 15:11:00,2.24456,2.24489,2.24437,2.24489,11000000.0
2009-05-12 15:12:00,2.24499,2.24499,2.24463,2.24474,10000000.0
2009-05-12 15:13:00,2.24499,2.24499,2.24307,2.24307,9000000.0
2009-05-12 15:14:00,2.24296,2.24383,2.24296,2.24383,10000000.0
2009-05-12 15:15:00,2.2438,2.2438,2.24289,2.2429,8000000.0
2009-05-12 15:16:00,2.2429,2.24319,2.2429,2.24319,9000000.0
2009-05-12 15:17:00,2.24304,2.24367,2.24304,2.24367,9000000.0
2009-05-12 15:18:00,2.24408,2.24438,2.2439,2.24438,8000000.0
2009-05-12 15:19:00,2.24457,2.24473,2.24386,2.24386,7000000.0
2009-05-12 15:20:00,2.24337,2.24405,2.24337,2.24363,9000000.0
2009-05-12 15:21:00,2.24396,2.24429,2.24374,2.2438,8000000.0
2009-05-12 15:22:00,2.24328,2.24344,2.24277,2.24277,9000000.0
2009-05-12 15:23:00,2.24289,2.24348,2.24288,2.24348,8000000.0
2009-05-12 15:24:00,2.24338,2.24338,2.24246,2.24259,8000000.0
2009-05-12 15:25:00,2.24306,2.24354,2.24303,2.24353,7000000.0
2009-05-12 15:26:00,2.24357,2.24385,2.24357,2.24379,7000000.0
2009-05-12 15:27:00,2.24381,2.2442,2.24381,2.2441,7000000.0
2009-05-12 15:28:00,2.24401,2.24419,2.24388,2.24416,11000000.0
2009-05-12 15:29:00,2.2442,2.24472,2.2442,2.24472,7000000.0
2009-05-12 15:30:00,2.24494,2.24576,2.24493,2.24576,9000000.0
2009-05-12 15:31:00,2.24634,2.24635,2.24581,2.24586,9000000.0
2009-05-12 15:32:00,2.24537,2.24545,2.24511,2.24514,10000000.0
2009-05-12 15:33:00,2.24454,2.2448,2.24441,2.24441,8000000.0
2009-05-12 15:34:00,2.24443,2.2448,2.24443,2.24479,9000000.0
2009-05-12 15:35:00,2.24461,2.24502,2.24454,2.24488,7000000.0
2009-05-12 15:36:00,2.24509,2.24509,2.24478,2.24479,7000000.0
2009-05-12 15:37:00,2.24576,2.24603,2.24529,2.24603,8000000.0
2009-05-12 15:38:00,2.24492,2.24775,2.24492,2.24775,7000000.0
2009-05-12 15:39:00,2.24833,2.24855,2.24803,2.24845,10000000.0
2009-05-12 15:40:00,2.24756,2.24756,2.24692,2.24708,9000000.0
2009-05-12 15:41:00,2.24705,2.24785,2.24705,2.24731,11000000.0
2009-05-12 15:42:00,2.24693,2.24743,2.24693,2.24728,8000000.0
2009-05-12 15:43:00,2.24698,2.24698,2.24637,2.24658,8000000.0
2009-05-12 15:44:00,2.24641,2.24698,2.24637,2.24698,8000000.0
2009-05-12 15:45:00,2.24684,2.24731,2.24684,2.24731,8000000.0
2009-05-12 15:46:00,2.24734,2.24756,2.24718,2.24725,10000000.0
2009-05-12 15:47:00,2.24747,2.2475,2.24712,2.24716,7000000.0
2009-05-12 15:48:00,2.24676,2.24699,2.24669,2.24696,7000000.0
2009-05-12 15:49:00,2.24654,2.24704,2.24649,2.24704,6000000.0
2009-05-12 15:50:00,2.24703,2.24747,2.24703,2.24708,8000000.0
2009-05-12 15:51:00,2.24768,2.24768,2.24698,2.24698,9000000.0
2009-05-12 15:52:00,2.24664,2.24664,2.24646,2.24648,7000000.0
2009-05-12 15:53:00,2.24589,2.24662,2.24527,2.24662,7000000.0
2009-05-12 15:54:00,2.24697,2.24697,2.24644,2.24661,11000000.0
2009-05-12 15:55:00,2.24659,2.24686,2.24613,2.24686,9000000.0
2009-05-12 15:56:00,2.24731,2.24745,2.2472,2.24724,7000000.0
2009-05-12 15:57:00,2.24756,2.24765,2.24744,2.24744,10000000.0
2009-05-12 15:58:00,2.24738,2.24749,2.24715,2.24749,10000000.0
2009-05-12 15:59:00,2.24756,2.24756,2.24721,2.24753,7000000.0
2009-05-12 16:00:00,2.24747,2.24799,2.24736,2.24799,7000000.0
2009-05-12 16:01:00,2.24792,2.24792,2.24752,2.24752,9000000.0
2009-05-12 16:02:00,2.248,2.24817,2.24706,2.24706,8000000.0
2009-05-12 16:03:00,2.24649,2.24659,2.24621,2.24636,11000000.0
2009-05-12 16:04:00,2.24656,2.24668,2.2463,2.2463,8000000.0
2009-05-12 16:05:00,2.24602,2.24704,2.24602,2.24704,9000000.0
2009-05-12 16:06:00,2.24828,2.24875,2.24742,2.24742,10000000.0
2009-05-12 16:07:00,2.24708,2.2477,2.24692,2.2477,10000000.0
2009-05-12 16:08:00,2.24836,2.25061,2.24836,2.25039,8000000.0
2009-05-12 16:09:00,2.25011,2.25011,2.24929,2.24939,7000000.0
2009-05-12 16:10:00,2.2497,2.25048,2.2497,2.25033,7000000.0
2009-05-12 16:11:00,2.25036,2.25161,2.25036,2.25161,10000000.0
2009-05-12 16:12:00,2.25131,2.25177,2.25113,2.25113,9000000.0
2009-05-12 16:13:00,2.25161,2.25178,2.25138,2.25158,7000000.0
2009-05-12 16:14:00,2.25292,2.2543,2.25292,2.2538,11000000.0
2009-05-12 16:15:00,2.25489,2.25494,2.25434,2.25434,7000000.0
2009-05-12 16:16:00,2.25402,2.25402,2.25292,2.25292,7000000.0
2009-05-12 16:17:00,2.25267,2.25299,2.25267,2.25278,11000000.0
2009-05-12 16:18:00,2.25269,2.25378,2.25264,2.25378,11000000.0
2009-05-12 16:19:00,2.25407,2.25423,2.25401,2.25412,11000000.0
2009-05-12 16:20:00,2.25412,2.25412,2.25296,2.25296,9000000.0
2009-05-12 16:21:00,2.25314,2.25314,2.25255,2.25278,9000000.0
2009-05-12 16:22:00,2.25222,2.25222,2.25044,2.2507,8000000.0
2009-05-12 16:23:00,2.25044,2.25044,2.24954,2.24954,8000000.0
2009-05-12 16:24:00,2.24973,2.24995,2.24945,2.24995,10000000.0
2009-05-12 16:25:00,2.25014,2.25014,2.24977,2.25001,7000000.0
2009-05-12 16:26:00,2.2501,2.2501,2.24919,2.24921,7000000.0
2009-05-12 16:27:00,2.24943,2.24943,2.24876,2.24913,11000000.0
2009-05-12 16:28:00,2.24919,2.2494,2.249,2.24901,11000000.0
2009-05-12 16:29:00,2.24906,2.24906,2.24847,2.24847,7000000.0
2009-05-12 16:30:00,2.2488,2.24944,2.2488,2.24932,8000000.0
2009-05-12 16:31:00,2.24949,2.24949,2.24919,2.24919,7000000.0
2009-05-12 16:32:00,2.24889,2.24894,2.24828,2.24828,8000000.0
2009-05-12 16:33:00,2.24793,2.24886,2.24793,2.24886,11000000.0
2009-05-12 16:34:00,2.24879,2.24904,2.24856,2.24904,8000000.0
2009-05-12 16:35:00,2.24873,2.24873,2.24819,2.24833,7000000.0
2009-05-12 16:36:00,2.2485,2.24887,2.24819,2.24887,8000000.0
2009-05-12 16:37:00,2.24896,2.25001,2.24896,2.24946,8000000.0
2009-05-12 16:38:00,2.24955,2.25074,2.24908,2.25074,7000000.0
2009-05-12 16:39:00,2.24993,2.24999,2.24946,2.24946,8000000.0
2009-05-12 16:40:00,2.24943,2.24969,2.24934,2.24936,11000000.0
2009-05-12 16:41:00,2.24975,2.25103,2.24975,2.25103,10000000.0
2009-05-12 16:42:00,2.25164,2.25164,2.25141,2.25148,7000000.0
2009-05-12 16:43:00,2.25162,2.25167,2.25135,2.2514,7000000.0
2009-05-12 16:44:00,2.25132,2.25132,2.25084,2.25084,7000000.0
2009-05-12 16:45:00,2.24981,2.25005,2.2497,2.24999,11000000.0
2009-05-12 16:46:00,2.25002,2.25035,2.24999,2.25031,11000000.0
2009-05-12 16:47:00,2.24958,2.24958,2.2492,2.2492,7000000.0
2009-05-12 16:48:00,2.24904,2.24904,2.24821,2.24821,10000000.0
2009-05-12 16:49:00,2.24778,2.24793,2.2476,2.24775,8000000.0
2009-05-12 16:50:00,2.24739,2.24739,2.2471,2.24729,8000000.0
2009-05-12 16:51:00,2.24793,2.24793,2.2471,2.24722,9000000.0
2009-05-12 16:52:00,2.24687,2.24693,2.2465,2.2465,7000000.0
2009-05-12 16:53:00,2.24667,2.247,2.24667,2.24699,6000000.0
2009-05-12 16:54:00,2.24655,2.24753,2.24655,2.24753,7000000.0
2009-05-12 16:55:00,2.24737,2.24769,2.24737,2.24746,11000000.0
2009-05-12 16:56:00,2.24749,2.2479,2.24749,2.24781,11000000.0
2009-05-12 16:57:00,2.24813,2.24849,2.24813,2.24821,7000000.0
2009-05-12 16:58:00,2.24829,2.24911,2.24829,2.24855,8000000.0
2009-05-12 16:59:00,2.24629,2.24957,2.24629,2.24957,7000000.0
2009-05-12 17:00:00,2.25016,2.25159,2.25016,2.25066,11000000.0
2009-05-12 17:01:00,2.25237,2.25292,2.25237,2.25249,7000000.0
2009-05-12 17:02:00,2.25223,2.25251,2.25142,2.25142,8000000.0
2009-05-12 17:03:00,2.25109,2.25109,2.249,2.25059,7000000.0
2009-05-12 17:04:00,2.25029,2.25116,2.25029,2.25116,7000000.0
2009-05-12 17:05:00,2.25136,2.25196,2.25124,2.25196,10000000.0
2009-05-12 17:06:00,2.25172,2.25179,2.25081,2.25081,9000000.0
2009-05-12 17:07:00,2.25044,2.25044,2.24951,2.24955,8000000.0
2009-05-12 17:08:00,2.25024,2.25086,2.25024,2.25056,9000000.0
2009-05-12 17:09:00,2.25109,2.25131,2.25109,2.25122,8000000.0
2009-05-12 17:10:00,2.2504,2.2504,2.24973,2.25008,9000000.0
2009-05-12 17:11:00,2.25085,2.25085,2.24997,2.25072,8000000.0
2009-05-12 17:12:00,2.2509,2.2509,2.25005,2.2503,7000000.0
2009-05-12 17:13:00,2.25065,2.25065,2.25003,2.25003,8000000.0
2009-05-12 17:14:00,2.25011,2.25045,2.25011,2.25035,8000000.0
2009-05-12 17:15:00,2.25006,2.25006,2.24831,2.2484,7000000.0
2009-05-12 17:16:00,2.24865,2.24895,2.24865,2.24895,10000000.0
2009-05-12 17:17:00,2.24979,2.24995,2.24968,2.24973,7000000.0
2009-05-12 17:18:00,2.24997,2.25042,2.24997,2.25039,9000000.0
2009-05-12 17:19:00,2.25046,2.25059,2.25018,2.25052,7000000.0
2009-05-12 17:20:00,2.25108,2.25159,2.25051,2.25159,8000000.0
2009-05-12 17:21:00,2.25295,2.25352,2.25295,2.25349,10000000.0
2009-05-12 17:22:00,2.25315,2.25355,2.25296,2.25355,8000000.0
2009-05-12 17:23:00,2.25373,2.25449,2.25356,2.25449,8000000.0
2009-05-12 17:24:00,2.25458,2.25458,2.2536,2.25367,7000000.0
2009-05-12 17:25:00,2.25407,2.25633,2.25407,2.25633,7000000.0
2009-05-12 17:26:00,2.25533,2.25533,2.25468,2.25468,7000000.0
2009-05-12 17:27:00,2.2551,2.25531,2.255,2.25531,9000000.0
2009-05-12 17:28:00,2.25471,2.25483,2.25423,2.25466,7000000.0
2009-05-12 17:29:00,2.25465,2.25496,2.25398,2.25398,8000000.0
2009-05-12 17:30:00,2.25406,2.25411,2.2538,2.25398,8000000.0
2009-05-12 17:31:00,2.25394,2.25394,2.25363,2.25363,9000000.0
2009-05-12 17:32:00,2.25352,2.25357,2.25274,2.25274,8000000.0
2009-05-12 17:33:00,2.25287,2.25512,2.25287,2.25512,11000000.0
2009-05-12 17:34:00,2.25547,2.2556,2.25531,2.25531,9000000.0
2009-05-12 17:35:00,2.2551,2.25553,2.25471,2.25553,7000000.0
2009-05-12 17:36:00,2.2552,2.25547,2.25501,2.25532,7000000.0
2009-05-12 17:37:00,2.25505,2.25533,2.25469,2.25533,7000000.0
2009-05-12 17:38:00,2.25546,2.25546,2.25516,2.25516,8000000.0
2009-05-12 17:39:00,2.25518,2.25553,2.25518,2.25552,7000000.0
2009-05-12 17:40:00,2.25584,2.25633,2.25584,2.25606,9000000.0
2009-05-12 17:41:00,2.25649,2.25649,2.256,2.25629,8000000.0
2009-05-12 17:42:00,2.2566,2.25664,2.25645,2.25653,11000000.0
2009-05-12 17:43:00,2.25658,2.25746,2.25658,2.25736,7000000.0
2009-05-12 17:44:00,2.25717,2.2577,2.25717,2.2574,10000000.0
2009-05-12 17:45:00,2.2574,2.25745,2.25723,2.25745,7000000.0
2009-05-12 17:46:00,2.25748,2.25787,2.25748,2.25783,8000000.0
2009-05-12 17:47:00,2.25802,2.25802,2.25726,2.25733,8000000.0
2009-05-12 17:48:00,2.25749,2.25776,2.25749,2.25776,7000000.0
2009-05-12 17:49:00,2.25779,2.25835,2.25779,2.25835,7000000.0
2009-05-12 17:50:00,2.25839,2.25843,2.2578,2.25781,7000000.0
2009-05-12 17:51:00,2.2579,2.25802,2.25778,2.2578,7000000.0
2009-05-12 17:52:00,2.25752,2.25752,2.25707,2.25712,7000000.0
2009-05-12 17:53:00,2.25708,2.25723,2.25687,2.25723,7000000.0
2009-05-12 17:54:00,2.25757,2.25836,2.25757,2.25829,11000000.0
2009-05-12 17:55:00,2.25798,2.25829,2.25798,2.25827,7000000.0
2009-05-12 17:56:00,2.25785,2.25785,2.25697,2.25758,7000000.0
2009-05-12 17:57:00,2.25703,2.25703,2.25613,2.25613,10000000.0
2009-05-12 17:58:00,2.25614,2.25636,2.25614,2.25631,10000000.0
2009-05-12 17:59:00,2.25666,2.25807,2.25666,2.25773,10000000.0
2009-05-12 18:00:00,2.25751,2.25769,2.25747,2.25767,10000000.0
2009-05-12 18:01:00,2.25743,2.25743,2.25673,2.25673,8000000.0
2009-05-12 18:02:00,2.25658,2.25663,2.25576,2.25576,8000000.0
2009-05-12 18:03:00,2.25579,2.25611,2.25578,2.25581,10000000.0
2009-05-12 18:04:00,2.25489,2.255,2.25481,2.25481,8000000.0
2009-05-12 18:05:00,2.25473,2.25478,2.25455,2.25457,10000000.0
2009-05-12 18:06:00,2.25414,2.25414,2.2537,2.2537,10000000.0
2009-05-12 18:07:00,2.25394,2.2547,2.25394,2.25445,8000000.0
2009-05-12 18:08:00,2.25483,2.25512,2.25472,2.25496,8000000.0
2009-05-12 18:09:00,2.25648,2.25658,2.25619,2.25644,8000000.0
2009-05-12 18:10:00,2.25642,2.25698,2.25642,2.25698,11000000.0
2009-05-12 18:11:00,2.25696,2.25696,2.25585,2.25585,7000000.0
2009-05-12 18:12:00,2.25569,2.25576,2.25554,2.25565,9000000.0
2009-05-12 18:13:00,2.25562,2.25616,2.25562,2.25603,11000000.0
2009-05-12 18:14:00,2.25483,2.25545,2.25483,2.25545,6000000.0
2009-05-12 18:15:00,2.25556,2.2556,2.25523,2.2555,8000000.0
2009-05-12 18:16:00,2.25561,2.25561,2.25448,2.25448,11000000.0
2009-05-12 18:17:00,2.25443,2.2549,2.25443,2.25488,10000000.0
2009-05-12 18:18:00,2.25482,2.25546,2.25482,2.25516,8000000.0
2009-05-12 18:19:00,2.25564,2.25583,2.25562,2.25574,9000000.0
2009-05-12 18:20:00,2.25578,2.25686,2.25578,2.25686,7000000.0
2009-05-12 18:21:00,2.25696,2.25748,2.2555,2.25724,11000000.0
2009-05-12 18:22:00,2.25711,2.25711,2.25694,2.25708,11000000.0
2009-05-12 18:23:00,2.2572,2.25753,2.25705,2.25737,8000000.0
2009-05-12 18:24:00,2.25752,2.25808,2.25752,2.25766,10000000.0
2009-05-12 18:25:00,2.2571,2.25744,2.25647,2.25744,7000000.0
2009-05-12 18:26:00,2.25762,2.25762,2.25619,2.25654,8000000.0
2009-05-12 18:27:00,2.25671,2.25691,2.25594,2.25594,7000000.0
2009-05-12 18:28:00,2.25556,2.25576,2.25486,2.25519,7000000.0
2009-05-12 18:29:00,2.2557,2.25635,2.2557,2.25635,7000000.0
2009-05-12 18:30:00,2.25616,2.25616,2.25458,2.25486,8000000.0
2009-05-12 18:31:00,2.25473,2.25489,2.25457,2.25489,9000000.0
2009-05-12 18:32:00,2.2546,2.2546,2.25423,2.25434,11000000.0
2009-05-12 18:33:00,2.25447,2.25457,2.25431,2.25435,11000000.0
2009-05-12 18:34:00,2.25426,2.2545,2.25414,2.2545,7000000.0
2009-05-12 18:35:00,2.25403,2.25409,2.25361,2.25361,8000000.0
2009-05-12 18:36:00,2.25362,2.25362,2.25346,2.25346,7000000.0
2009-05-12 18:37:00,2.25381,2.25401,2.2537,2.25396,8000000.0
2009-05-12 18:38:00,2.25416,2.25445,2.25352,2.25433,8000000.0
2009-05-12 18:39:00,2.25464,2.25737,2.25464,2.25737,7000000.0
2009-05-12 18:40:00,2.25754,2.25767,2.25644,2.25647,7000000.0
2009-05-12 18:41:00,2.25671,2.25698,2.2567,2.2567,8000000.0
2009-05-12 18:42:00,2.25637,2.25665,2.25624,2.25651,11000000.0
2009-05-12 18:43:00,2.2563,2.25707,2.2563,2.25638,8000000.0
2009-05-12 18:44:00,2.25571,2.25685,2.25571,2.25685,7000000.0
2009-05-12 18:45:00,2.25626,2.25627,2.25524,2.25524,11000000.0
2009-05-12 18:46:00,2.2547,2.25491,2.25446,2.25491,9000000.0
2009-05-12 18:47:00,2.2537,2.25473,2.2537,2.25411,8000000.0
2009-05-12 18:48:00,2.25423,2.25423,2.25327,2.25327,9000000.0
2009-05-12 18:49:00,2.2537,2.25462,2.2537,2.25461,7000000.0
2009-05-12 18:50:00,2.25511,2.25511,2.25469,2.25469,11000000.0
2009-05-12 18:51:00,2.25462,2.2555,2.25462,2.2555,5000000.0
2009-05-12 18:52:00,2.25593,2.25667,2.25593,2.25667,8000000.0
2009-05-12 18:53:00,2.25693,2.25696,2.25626,2.25626,11000000.0
2009-05-12 18:54:00,2.25758,2.25884,2.25758,2.25859,7000000.0
2009-05-12 18:55:00,2.25946,2.25979,2.25935,2.25935,7000000.0
2009-05-12 18:56:00,2.25953,2.26032,2.25953,2.26032,7000000.0
2009-05-12 18:57:00,2.26074,2.26215,2.26074,2.26215,10000000.0
2009-05-12 18:58:00,2.26206,2.26256,2.26206,2.26225,9000000.0
2009-05-12 18:59:00,2.26271,2.2632,2.26267,2.26267,8000000.0
2009-05-12 19:00:00,2.26277,2.26321,2.26277,2.26308,7000000.0
2009-05-12 19:01:00,2.26265,2.26265,2.26187,2.26198,7000000.0
2009-05-12 19:02:00,2.26192,2.26201,2.26004,2.26004,8000000.0
2009-05-12 19:03:00,2.25976,2.25976,2.25845,2.25845,7000000.0
2009-05-12 19:04:00,2.25747,2.25747,2.25652,2.25679,8000000.0
2009-05-12 19:05:00,2.25685,2.25772,2.25683,2.25772,8000000.0
2009-05-12 19:06:00,2.25763,2.25789,2.25667,2.25704,8000000.0
2009-05-12 19:07:00,2.25741,2.25911,2.25741,2.25808,9000000.0
2009-05-12 19:08:00,2.25795,2.25795,2.25728,2.25728,8000000.0
2009-05-12 19:09:00,2.25722,2.25735,2.25719,2.25729,7000000.0
2009-05-12 19:10:00,2.25739,2.25787,2.25739,2.25787,11000000.0
2009-05-12 19:11:00,2.25777,2.25777,2.25696,2.25696,10000000.0
2009-05-12 19:12:00,2.25631,2.25658,2.25628,2.25658,7000000.0
2009-05-12 19:13:00,2.25668,2.25668,2.25474,2.2564,6000000.0
2009-05-12 19:14:00,2.25678,2.25689,2.25673,2.25686,8000000.0
2009-05-12 19:15:00,2.25695,2.25695,2.25655,2.25655,10000000.0
2009-05-12 19:16:00,2.25621,2.25621,2.25606,2.25611,8000000.0
2009-05-12 19:17:00,2.25627,2.25637,2.25618,2.25629,10000000.0
2009-05-12 19:18:00,2.25618,2.25625,2.2561,2.25616,11000000.0
2009-05-12 19:19:00,2.2559,2.25597,2.25577,2.25577,8000000.0
2009-05-12 19:20:00,2.25595,2.25621,2.25595,2.2562,11000000.0
2009-05-12 19:21:00,2.25632,2.25644,2.25632,2.25632,10000000.0
2009-05-12 19:22:00,2.25647,2.25679,2.25646,2.25679,9000000.0
2009-05-12 19:23:00,2.25683,2.25684,2.25642,2.25655,8000000.0
2009-05-12 19:24:00,2.25629,2.25629,2.25596,2.25612,9000000.0
2009-05-12 19:25:00,2.25594,2.25602,2.25568,2.25602,9000000.0
2009-05-12 19:26:00,2.25613,2.25625,2.25613,2.25623,7000000.0
2009-05-12 19:27:00,2.2561,2.2561,2.25577,2.25597,8000000.0
2009-05-12 19:28:00,2.25547,2.25547,2.25511,2.25513,10000000.0
2009-05-12 19:29:00,2.2554,2.25555,2.2554,2.25543,7000000.0
2009-05-12 19:30:00,2.25549,2.25735,2.25549,2.25735,10000000.0
2009-05-12 19:31:00,2.25707,2.25726,2.25693,2.25693,7000000.0
2009-05-12 19:32:00,2.25682,2.25682,2.25621,2.25635,10000000.0
2009-05-12 19:33:00,2.25636,2.25695,2.256,2.256,7000000.0
2009-05-12 19:34:00,2.25604,2.25641,2.25604,2.25641,8000000.0
2009-05-12 19:35:00,2.25646,2.25711,2.25646,2.25711,7000000.0
2009-05-12 19:36:00,2.25666,2.25757,2.25658,2.25757,7000000.0
2009-05-12 19:37:00,2.25805,2.25805,2.25738,2.25738,8000000.0
2009-05-12 19:38:00,2.25751,2.25751,2.25662,2.25662,8000000.0
2009-05-12 19:39:00,2.25729,2.25734,2.25686,2.25686,8000000.0
2009-05-12 19:40:00,2.25669,2.25669,2.25627,2.25666,7000000.0
2009-05-12 19:41:00,2.25672,2.25682,2.25657,2.25673,9000000.0
2009-05-12 19:42:00,2.25675,2.2569,2.25669,2.25669,7000000.0
2009-05-12 19:43:00,2.25661,2.25661,2.25634,2.2564,11000000.0
2009-05-12 19:44:00,2.25637,2.25641,2.25609,2.25609,8000000.0
2009-05-12 19:45:00,2.25605,2.25605,2.25569,2.25569,9000000.0
2009-05-12 19:46:00,2.25595,2.25595,2.25565,2.25565,7000000.0
2009-05-12 19:47:00,2.25591,2.25591,2.25568,2.25584,9000000.0
2009-05-12 19:48:00,2.25593,2.25603,2.25582,2.25594,8000000.0
2009-05-12 19:49:00,2.25658,2.25682,2.25658,2.25682,7000000.0
2009-05-12 19:50:00,2.25688,2.25688,2.25639,2.25639,7000000.0
2009-05-12 19:51:00,2.25642,2.25759,2.25642,2.25759,7000000.0
2009-05-12 19:52:00,2.25784,2.25784,2.25697,2.25697,7000000.0
2009-05-12 19:53:00,2.25731,2.25731,2.2571,2.2571,7000000.0
2009-05-12 19:54:00,2.25698,2.25722,2.25673,2.25722,8000000.0
2009-05-12 19:55:00,2.2569,2.2571,2.25651,2.25651,8000000.0
2009-05-12 19:56:00,2.25671,2.25671,2.25621,2.25635,8000000.0
2009-05-12 19:57:00,2.25637,2.25704,2.25635,2.25704,7000000.0
2009-05-12 19:58:00,2.25715,2.25863,2.25711,2.25863,10000000.0
2009-05-12 19:59:00,2.25913,2.25937,2.25739,2.25739,8000000.0
2009-05-12 20:00:00,2.25647,2.25666,2.25633,2.25654,7000000.0
2009-05-12 20:01:00,2.25677,2.25682,2.25641,2.25641,7000000.0
2009-05-12 20:02:00,2.25609,2.2569,2.25609,2.2569,7000000.0
2009-05-12 20:03:00,2.25668,2.25668,2.25598,2.25598,6000000.0
2009-05-12 20:04:00,2.25614,2.25686,2.25614,2.25686,9000000.0
2009-05-12 20:05:00,2.25675,2.25702,2.2567,2.25702,9000000.0
2009-05-12 20:06:00,2.257,2.25719,2.257,2.25705,11000000.0
2009-05-12 20:07:00,2.25725,2.25725,2.25687,2.25718,10000000.0
2009-05-12 20:08:00,2.25754,2.25757,2.25664,2.25664,8000000.0
2009-05-12 20:09:00,2.25602,2.2569,2.25594,2.2569,7000000.0
2009-05-12 20:10:00,2.25688,2.25703,2.25648,2.25648,8000000.0
2009-05-12 20:11:00,2.25657,2.25819,2.25657,2.25819,8000000.0
2009-05-12 20:12:00,2.25865,2.25888,2.25865,2.25886,7000000.0
2009-05-12 20:13:00,2.25887,2.25887,2.2583,2.2583,10000000.0
2009-05-12 20:14:00,2.25814,2.25814,2.25794,2.25805,6000000.0
2009-05-12 20:15:00,2.25797,2.25814,2.25785,2.25814,7000000.0
2009-05-12 20:16:00,2.25804,2.25819,2.25804,2.25819,7000000.0
2009-05-12 20:17:00,2.25791,2.25791,2.2573,2.25746,11000000.0
2009-05-12 20:18:00,2.25731,2.25741,2.25726,2.25733,9000000.0
2009-05-12 20:19:00,2.25745,2.25804,2.25745,2.25804,8000000.0
2009-05-12 20:20:00,2.25795,2.25795,2.25781,2.25787,7000000.0
2009-05-12 20:21:00,2.25731,2.25731,2.2566,2.25669,11000000.0
2009-05-12 20:22:00,2.25658,2.25685,2.25658,2.25661,7000000.0
2009-05-12 20:23:00,2.25649,2.25649,2.25611,2.25611,7000000.0
2009-05-12 20:24:00,2.25649,2.25649,2.25617,2.25625,8000000.0
2009-05-12 20:25:00,2.25606,2.25657,2.25606,2.25657,11000000.0
2009-05-12 20:26:00,2.25675,2.25714,2.25675,2.25706,8000000.0
2009-05-12 20:27:00,2.25675,2.25675,2.25644,2.25654,5000000.0
2009-05-12 20:28:00,2.25659,2.25677,2.25566,2.25566,7000000.0
2009-05-12 20:29:00,2.25508,2.25577,2.25508,2.25575,8000000.0
2009-05-12 20:30:00,2.25588,2.25604,2.25571,2.25571,8000000.0
2009-05-12 20:31:00,2.25611,2.25619,2.25606,2.2561,7000000.0
2009-05-12 20:32:00,2.25601,2.25601,2.2554,2.25551,7000000.0
2009-05-12 20:33:00,2.25612,2.25622,2.25602,2.25616,7000000.0
2009-05-12 20:34:00,2.2561,2.25629,2.2561,2.25629,8000000.0
2009-05-12 20:35:00,2.25622,2.25641,2.25622,2.25632,9000000.0
2009-05-12 20:36:00,2.25605,2.25644,2.25605,2.25644,7000000.0
2009-05-12 20:37:00,2.25647,2.25671,2.25585,2.2567,11000000.0
2009-05-12 20:38:00,2.2569,2.2569,2.25577,2.25577,10000000.0
2009-05-12 20:39:00,2.25513,2.25513,2.25366,2.25409,9000000.0
2009-05-12 20:40:00,2.25418,2.25421,2.25399,2.25399,8000000.0
2009-05-12 20:41:00,2.25387,2.25392,2.25379,2.25388,8000000.0
2009-05-12 20:42:00,2.25402,2.25402,2.25367,2.25367,11000000.0
2009-05-12 20:43:00,2.25376,2.25376,2.25354,2.25361,8000000.0
2009-05-12 20:44:00,2.25365,2.25376,2.25355,2.25376,10000000.0
2009-05-12 20:45:00,2.25368,2.25368,2.25344,2.25348,7000000.0
2009-05-12 20:46:00,2.25328,2.25328,2.25299,2.25322,8000000.0
2009-05-12 20:47:00,2.25316,2.25343,2.25316,2.25333,7000000.0
2009-05-12 20:48:00,2.25328,2.25328,2.25287,2.25324,10000000.0
2009-05-12 20:49:00,2.25309,2.25333,2.25274,2.25333,7000000.0
2009-05-12 20:50:00,2.2538,2.2538,2.25336,2.25349,8000000.0
2009-05-12 20:51:00,2.25317,2.25317,2.25279,2.25279,9000000.0
2009-05-12 20:52:00,2.25268,2.25284,2.2525,2.2525,11000000.0
2009-05-12 20:53:00,2.25275,2.25281,2.25243,2.25243,11000000.0
2009-05-12 20:54:00,2.25271,2.25271,2.25111,2.25111,11000000.0
2009-05-12 20:55:00,2.25117,2.25121,2.25032,2.25032,8000000.0
2009-05-12 20:56:00,2.24947,2.24995,2.24947,2.24995,7000000.0
2009-05-12 20:57:00,2.24951,2.24951,2.24847,2.24887,9000000.0
2009-05-12 20:58:00,2.24867,2.24905,2.24867,2.24905,5000000.0
2009-05-12 20:59:00,2.24892,2.24892,2.24862,2.24865,7000000.0
2009-05-12 21:00:00,2.24943,2.24995,2.24943,2.24983,7000000.0
2009-05-12 21:01:00,2.24925,2.25021,2.24925,2.24958,7000000.0
2009-05-12 21:02:00,2.24934,2.24949,2.24934,2.24949,7000000.0
2009-05-12 21:03:00,2.24939,2.24959,2.24939,2.24941,8000000.0
2009-05-12 21:04:00,2.24913,2.2492,2.24875,2.24875,7000000.0
2009-05-12 21:05:00,2.24905,2.24913,2.24896,2.24908,8000000.0
2009-05-12 21:06:00,2.2489,2.2494,2.2489,2.2494,8000000.0
2009-05-12 21:07:00,2.24981,2.24981,2.24939,2.24947,8000000.0
2009-05-12 21:08:00,2.24932,2.24939,2.24916,2.24939,10000000.0
2009-05-12 21:09:00,2.24946,2.24962,2.24825,2.24825,10000000.0
2009-05-12 21:10:00,2.24873,2.2488,2.24836,2.24837,8000000.0
2009-05-12 21:11:00,2.24829,2.24829,2.24811,2.24814,7000000.0
2009-05-12 21:12:00,2.24851,2.24883,2.24851,2.24883,8000000.0
2009-05-12 21:13:00,2.24792,2.2491,2.24786,2.2491,10000000.0
2009-05-12 21:14:00,2.24918,2.24933,2.24855,2.24862,8000000.0
2009-05-12 21:15:00,2.24879,2.24928,2.24879,2.24928,8000000.0
2009-05-12 21:16:00,2.24935,2.24935,2.24907,2.24907,7000000.0
2009-05-12 21:17:00,2.2488,2.24898,2.24866,2.24866,8000000.0
2009-05-12 21:18:00,2.24877,2.24899,2.24872,2.24872,7000000.0
2009-05-12 21:19:00,2.2487,2.24875,2.24865,2.24866,9000000.0
2009-05-12 21:20:00,2.24834,2.24856,2.24825,2.24856,5000000.0
2009-05-12 21:21:00,2.24872,2.24872,2.2484,2.2484,10000000.0
2009-05-12 21:22:00,2.24848,2.2487,2.24844,2.2487,10000000.0
2009-05-12 21:23:00,2.24871,2.24877,2.24858,2.24873,7000000.0
2009-05-12 21:24:00,2.24864,2.24897,2.24864,2.24886,8000000.0
2009-05-12 21:25:00,2.24882,2.24882,2.24778,2.24788,7000000.0
2009-05-12 21:26:00,2.24832,2.2484,2.24737,2.24747,7000000.0
2009-05-12 21:27:00,2.24766,2.24766,2.24738,2.24747,7000000.0
2009-05-12 21:28:00,2.24754,2.24772,2.24749,2.24763,7000000.0
2009-05-12 21:29:00,2.24756,2.24756,2.24726,2.24726,8000000.0
2009-05-12 21:30:00,2.24742,2.24742,2.24687,2.24702,8000000.0
2009-05-12 21:31:00,2.24719,2.24792,2.24709,2.24792,8000000.0
2009-05-12 21:32:00,2.24858,2.24866,2.24842,2.24846,7000000.0
2009-05-12 21:33:00,2.24866,2.24912,2.24866,2.24912,11000000.0
2009-05-12 21:34:00,2.24919,2.24922,2.24902,2.24908,11000000.0
2009-05-12 21:35:00,2.2485,2.2485,2.2475,2.2475,11000000.0
2009-05-12 21:36:00,2.24727,2.24759,2.24727,2.24759,8000000.0
2009-05-12 21:37:00,2.24763,2.24764,2.24743,2.24757,8000000.0
2009-05-12 21:38:00,2.24734,2.24749,2.24726,2.24749,8000000.0
2009-05-12 21:39:00,2.24748,2.24755,2.24738,2.24744,9000000.0
2009-05-12 21:40:00,2.24759,2.24777,2.24729,2.24729,7000000.0
2009-05-12 21:41:00,2.24807,2.24807,2.24732,2.2475,9000000.0
2009-05-12 21:42:00,2.24753,2.24753,2.24717,2.24717,7000000.0
2009-05-12 21:43:00,2.24713,2.2477,2.24713,2.2477,11000000.0
2009-05-12 21:44:00,2.24781,2.24833,2.24763,2.24833,8000000.0
2009-05-12 21:45:00,2.24907,2.24907,2.24712,2.24712,10000000.0
2009-05-12 21:46:00,2.24714,2.24775,2.24714,2.24775,8000000.0
2009-05-12 21:47:00,2.24826,2.24848,2.24806,2.24806,8000000.0
2009-05-12 21:48:00,2.24815,2.24851,2.24815,2.24851,8000000.0
2009-05-12 21:49:00,2.24854,2.24862,2.24852,2.24862,8000000.0
2009-05-12 21:50:00,2.24899,2.249,2.2481,2.2481,8000000.0
2009-05-12 21:51:00,2.24803,2.24824,2.24803,2.2482,7000000.0
2009-05-12 21:52:00,2.24869,2.24869,2.24827,2.24827,7000000.0
2009-05-12 21:53:00,2.24818,2.24861,2.24818,2.24861,7000000.0
2009-05-12 21:54:00,2.24824,2.24824,2.24801,2.24823,7000000.0
2009-05-12 21:55:00,2.24827,2.24855,2.24822,2.24822,7000000.0
2009-05-12 21:56:00,2.24985,2.25071,2.24985,2.25068,8000000.0
2009-05-12 21:57:00,2.25077,2.25077,2.2499,2.2499,7000000.0
2009-05-12 21:58:00,2.24934,2.24952,2.24911,2.24911,7000000.0
2009-05-12 21:59:00,2.24893,2.24929,2.24893,2.2491,8000000.0
2009-05-12 22:00:00,2.2494,2.24947,2.24922,2.24928,10000000.0
2009-05-12 22:01:00,2.24932,2.24932,2.2489,2.24907,9000000.0
2009-05-12 22:02:00,2.24924,2.24937,2.24923,2.24927,8000000.0
2009-05-12 22:03:00,2.24938,2.2497,2.24915,2.2497,11000000.0
2009-05-12 22:04:00,2.25023,2.25023,2.25003,2.25003,5000000.0
2009-05-12 22:05:00,2.25017,2.25019,2.24947,2.2498,10000000.0
2009-05-12 22:06:00,2.24994,2.24994,2.24922,2.24922,7000000.0
2009-05-12 22:07:00,2.24957,2.2499,2.24957,2.2499,8000000.0
2009-05-12 22:08:00,2.25028,2.25042,2.25001,2.25042,8000000.0
2009-05-12 22:09:00,2.25046,2.25046,2.25004,2.25004,9000000.0
2009-05-12 22:10:00,2.24984,2.25,2.24984,2.24986,8000000.0
2009-05-12 22:11:00,2.24986,2.24986,2.24965,2.2497,9000000.0
2009-05-12 22:12:00,2.24961,2.24961,2.24881,2.24903,8000000.0
2009-05-12 22:13:00,2.24913,2.24934,2.24913,2.2492,7000000.0
2009-05-12 22:14:00,2.24793,2.24793,2.24743,2.24743,11000000.0
2009-05-12 22:15:00,2.24719,2.24719,2.24521,2.2468,8000000.0
2009-05-12 22:16:00,2.24669,2.24688,2.24659,2.24688,9000000.0
2009-05-12 22:17:00,2.247,2.24709,2.24693,2.24702,7000000.0
2009-05-12 22:18:00,2.24685,2.24685,2.24669,2.24673,8000000.0
2009-05-12 22:19:00,2.24678,2.24678,2.24609,2.2461,7000000.0
2009-05-12 22:20:00,2.24582,2.24605,2.24581,2.24605,7000000.0
2009-05-12 22:21:00,2.24627,2.24627,2.24588,2.24588,9000000.0
2009-05-12 22:22:00,2.24597,2.24614,2.24597,2.24605,7000000.0
2009-05-12 22:23:00,2.24577,2.24609,2.24577,2.24609,5000000.0
2009-05-12 22:24:00,2.24575,2.24635,2.24575,2.24635,7000000.0
2009-05-12 22:25:00,2.24649,2.24649,2.24623,2.24647,8000000.0
2009-05-12 22:26:00,2.24626,2.2465,2.24624,2.24636,9000000.0
2009-05-12 22:27:00,2.24646,2.24654,2.2464,2.24646,8000000.0
2009-05-12 22:28:00,2.24657,2.2467,2.24643,2.2467,8000000.0
2009-05-12 22:29:00,2.24664,2.247,2.24664,2.24696,10000000.0
2009-05-12 22:30:00,2.24706,2.2473,2.24699,2.2473,7000000.0
2009-05-12 22:31:00,2.24729,2.24748,2.24715,2.24715,9000000.0
2009-05-12 22:32:00,2.24685,2.24711,2.24685,2.247,8000000.0
2009-05-12 22:33:00,2.24702,2.24722,2.24691,2.24722,7000000.0
2009-05-12 22:34:00,2.24773,2.24775,2.24745,2.24745,7000000.0
2009-05-12 22:35:00,2.24717,2.24724,2.24679,2.24724,8000000.0
2009-05-12 22:36:00,2.24731,2.24761,2.24731,2.24746,10000000.0
2009-05-12 22:37:00,2.24836,2.24836,2.24773,2.24773,7000000.0
2009-05-12 22:38:00,2.24808,2.24808,2.24792,2.24792,8000000.0
2009-05-12 22:39:00,2.24779,2.24787,2.24771,2.24771,9000000.0
2009-05-12 22:40:00,2.2477,2.2477,2.24753,2.24768,7000000.0
2009-05-12 22:41:00,2.2477,2.24805,2.2477,2.24805,8000000.0
2009-05-12 22:42:00,2.24808,2.2483,2.24808,2.24815,7000000.0
2009-05-12 22:43:00,2.24821,2.24836,2.2482,2.24829,7000000.0
2009-05-12 22:44:00,2.24822,2.24822,2.24803,2.24803,7000000.0
2009-05-12 22:45:00,2.24812,2.24812,2.2478,2.24791,7000000.0
2009-05-12 22:46:00,2.24784,2.24797,2.24777,2.24786,8000000.0
2009-05-12 22:47:00,2.24793,2.248,2.24768,2.24768,11000000.0
2009-05-12 22:48:00,2.24777,2.24787,2.24757,2.24787,8000000.0
2009-05-12 22:49:00,2.24786,2.24811,2.24786,2.2481,7000000.0
2009-05-12 22:50:00,2.24811,2.2482,2.24801,2.2482,7000000.0
2009-05-12 22:51:00,2.24817,2.24887,2.24817,2.24887,10000000.0
2009-05-12 22:52:00,2.24898,2.24898,2.24853,2.24883,8000000.0
2009-05-12 22:53:00,2.24897,2.24911,2.24862,2.24862,7000000.0
2009-05-12 22:54:00,2.25008,2.25011,2.24985,2.24988,7000000.0
2009-05-12 22:55:00,2.24984,2.25056,2.24958,2.25056,7000000.0
2009-05-12 22:56:00,2.25013,2.25022,2.25001,2.25001,7000000.0
2009-05-12 22:57:00,2.25004,2.25018,2.24998,2.25001,7000000.0
2009-05-12 22:58:00,2.24954,2.24954,2.24916,2.24926,9000000.0
2009-05-12 22:59:00,2.24889,2.2504,2.24889,2.2504,7000000.0
2009-05-12 23:00:00,2.25065,2.25065,2.24801,2.24807,8000000.0
2009-05-12 23:01:00,2.24817,2.24933,2.24817,2.24933,8000000.0
2009-05-12 23:02:00,2.24951,2.25019,2.24951,2.25014,8000000.0
2009-05-12 23:03:00,2.2501,2.25164,2.2501,2.25164,6000000.0
2009-05-12 23:04:00,2.25386,2.25429,2.2535,2.25429,8000000.0
2009-05-12 23:05:00,2.25342,2.25357,2.25342,2.25347,8000000.0
2009-05-12 23:06:00,2.25303,2.25364,2.25303,2.25325,9000000.0
2009-05-12 23:07:00,2.25335,2.25345,2.25328,2.25338,10000000.0
2009-05-12 23:08:00,2.25323,2.25332,2.25318,2.25319,7000000.0
2009-05-12 23:09:00,2.25311,2.25311,2.25267,2.25267,9000000.0
2009-05-12 23:10:00,2.25268,2.25299,2.25253,2.25299,11000000.0
2009-05-12 23:11:00,2.25265,2.2527,2.25258,2.25261,7000000.0
2009-05-12 23:12:00,2.25219,2.25219,2.25169,2.25169,7000000.0
2009-05-12 23:13:00,2.25249,2.25279,2.25212,2.25212,7000000.0
2009-05-12 23:14:00,2.25187,2.25187,2.25168,2.25178,11000000.0
2009-05-12 23:15:00,2.25222,2.25284,2.25222,2.25284,9000000.0
2009-05-12 23:16:00,2.25303,2.2538,2.25291,2.25314,11000000.0
2009-05-12 23:17:00,2.25318,2.25337,2.25316,2.25324,7000000.0
2009-05-12 23:18:00,2.25319,2.25319,2.25297,2.25297,8000000.0
2009-05-12 23:19:00,2.25289,2.25302,2.25288,2.25299,7000000.0
2009-05-12 23:20:00,2.25403,2.25403,2.2528,2.25324,9000000.0
2009-05-12 23:21:00,2.25297,2.25297,2.25279,2.25285,9000000.0
2009-05-12 23:22:00,2.25279,2.25299,2.25279,2.25299,5000000.0
2009-05-12 23:23:00,2.25305,2.25359,2.25305,2.25359,8000000.0
2009-05-12 23:24:00,2.25286,2.25322,2.25286,2.25322,7000000.0
2009-05-12 23:25:00,2.25286,2.2533,2.25282,2.2531,7000000.0
2009-05-12 23:26:00,2.25293,2.25311,2.25293,2.25311,8000000.0
2009-05-12 23:27:00,2.25302,2.25302,2.2528,2.2528,8000000.0
2009-05-12 23:28:00,2.25328,2.25328,2.25268,2.25268,10000000.0
2009-05-12 23:29:00,2.25291,2.25304,2.25276,2.25281,9000000.0
2009-05-12 23:30:00,2.25293,2.2531,2.25286,2.25304,8000000.0
2009-05-12 23:31:00,2.25303,2.25316,2.25303,2.25307,7000000.0
2009-05-12 23:32:00,2.25356,2.2549,2.25343,2.25343,8000000.0
2009-05-12 23:33:00,2.2531,2.25321,2.25297,2.25302,7000000.0
2009-05-12 23:34:00,2.25309,2.25414,2.25309,2.25414,11000000.0
2009-05-12 23:35:00,2.25459,2.25492,2.25389,2.25492,9000000.0
2009-05-12 23:36:00,2.25611,2.25726,2.25611,2.25726,7000000.0
2009-05-12 23:37:00,2.25802,2.25962,2.25802,2.25962,5000000.0
2009-05-12 23:38:00,2.26007,2.26007,2.25906,2.25906,8000000.0
2009-05-12 23:39:00,2.25879,2.25879,2.25827,2.25836,10000000.0
2009-05-12 23:40:00,2.25837,2.2584,2.25814,2.2584,7000000.0
2009-05-12 23:41:00,2.25852,2.25883,2.25852,2.25883,11000000.0
2009-05-12 23:42:00,2.25896,2.25911,2.25878,2.25878,8000000.0
2009-05-12 23:43:00,2.25846,2.25846,2.25747,2.25824,7000000.0
2009-05-12 23:44:00,2.2583,2.25873,2.2583,2.25873,7000000.0
2009-05-12 23:45:00,2.25882,2.25941,2.25882,2.25941,7000000.0
2009-05-12 23:46:00,2.25939,2.25948,2.2591,2.2591,8000000.0
2009-05-12 23:47:00,2.25911,2.25917,2.25869,2.25913,8000000.0
2009-05-12 23:48:00,2.25913,2.25913,2.25874,2.25874,7000000.0
2009-05-12 23:49:00,2.25873,2.25878,2.2585,2.25878,10000000.0
2009-05-12 23:50:00,2.25909,2.25909,2.25849,2.25874,8000000.0
2009-05-12 23:51:00,2.25887,2.25927,2.25887,2.25922,7000000.0
2009-05-12 23:52:00,2.25958,2.25965,2.25937,2.25937,11000000.0
2009-05-12 23:53:00,2.25928,2.2596,2.25928,2.25946,8000000.0
2009-05-12 23:54:00,2.25712,2.25916,2.25712,2.25915,9000000.0
2009-05-12 23:55:00,2.25895,2.25926,2.25873,2.25917,10000000.0
2009-05-12 23:56:00,2.25893,2.25931,2.25893,2.25931,8000000.0
2009-05-12 23:57:00,2.25963,2.25987,2.2593,2.25987,8000000.0
2009-05-12 23:58:00,2.25946,2.2597,2.25946,2.25964,7000000.0
2009-05-12 23:59:00,2.25919,2.25919,2.25893,2.25912,9000000.0
2009-05-13 00:00:00,2.25901,2.25901,2.25866,2.25866,7000000.0
2009-05-13 00:01:00,2.25891,2.25957,2.25874,2.25921,8000000.0
2009-05-13 00:02:00,2.2593,2.25934,2.25893,2.25893,8000000.0
2009-05-13 00:03:00,2.25927,2.25935,2.25887,2.25887,10000000.0
2009-05-13 00:04:00,2.25895,2.25895,2.25837,2.2584,7000000.0
2009-05-13 00:05:00,2.25852,2.25852,2.25827,2.25827,11000000.0
2009-05-13 00:06:00,2.25808,2.25824,2.25808,2.25822,10000000.0
2009-05-13 00:07:00,2.25829,2.25853,2.25812,2.25853,8000000.0
2009-05-13 00:08:00,2.25879,2.25894,2.25879,2.25894,6000000.0
2009-05-13 00:09:00,2.25905,2.25905,2.25864,2.25864,7000000.0
2009-05-13 00:10:00,2.25869,2.25869,2.25834,2.25834,8000000.0
2009-05-13 00:11:00,2.25858,2.25891,2.25858,2.25891,11000000.0
2009-05-13 00:12:00,2.25857,2.25872,2.25848,2.25872,7000000.0
2009-05-13 00:13:00,2.25812,2.25863,2.25812,2.25851,8000000.0
2009-05-13 00:14:00,2.25867,2.25879,2.25861,2.25879,8000000.0
2009-05-13 00:15:00,2.25876,2.25891,2.25874,2.25891,8000000.0
2009-05-13 00:16:00,2.25871,2.25874,2.25864,2.25866,7000000.0
2009-05-13 00:17:00,2.25846,2.25847,2.25821,2.25821,5000000.0
2009-05-13 00:18:00,2.25848,2.25848,2.25745,2.25765,10000000.0
2009-05-13 00:19:00,2.25705,2.25705,2.25405,2.25405,11000000.0
2009-05-13 00:20:00,2.25389,2.25511,2.25389,2.25511,8000000.0
2009-05-13 00:21:00,2.25518,2.25534,2.25518,2.25528,7000000.0
2009-05-13 00:22:00,2.2554,2.25568,2.2554,2.25565,9000000.0
2009-05-13 00:23:00,2.25535,2.25535,2.25318,2.25364,8000000.0
2009-05-13 00:24:00,2.25422,2.25422,2.25384,2.25413,10000000.0
2009-05-13 00:25:00,2.25407,2.25407,2.25369,2.25369,9000000.0
2009-05-13 00:26:00,2.25368,2.25368,2.25305,2.25305,7000000.0
2009-05-13 00:27:00,2.25293,2.25334,2.25293,2.25334,9000000.0
2009-05-13 00:28:00,2.25349,2.25366,2.25349,2.25366,9000000.0
2009-05-13 00:29:00,2.25356,2.25356,2.25304,2.25304,8000000.0
2009-05-13 00:30:00,2.25312,2.25344,2.25305,2.25308,11000000.0
2009-05-13 00:31:00,2.25316,2.25322,2.25283,2.25283,8000000.0
2009-05-13 00:32:00,2.25261,2.25288,2.25215,2.25215,8000000.0
2009-05-13 00:33:00,2.25196,2.25231,2.25196,2.25223,7000000.0
2009-05-13 00:34:00,2.25239,2.2525,2.25229,2.2525,8000000.0
2009-05-13 00:35:00,2.25248,2.25248,2.25215,2.25216,10000000.0
2009-05-13 00:36:00,2.25202,2.25202,2.25156,2.25174,7000000.0
2009-05-13 00:37:00,2.25193,2.25255,2.25181,2.25255,8000000.0
2009-05-13 00:38:00,2.25219,2.25219,2.25177,2.25201,7000000.0
2009-05-13 00:39:00,2.2521,2.25256,2.25193,2.25256,10000000.0
2009-05-13 00:40:00,2.25197,2.25208,2.25195,2.25207,7000000.0
2009-05-13 00:41:00,2.25184,2.25211,2.25172,2.25211,10000000.0
2009-05-13 00:42:00,2.25167,2.25244,2.25167,2.25189,11000000.0
2009-05-13 00:43:00,2.25215,2.25215,2.25172,2.25172,8000000.0
2009-05-13 00:44:00,2.25178,2.25178,2.25166,2.25174,7000000.0
2009-05-13 00:45:00,2.25188,2.25233,2.25188,2.25227,8000000.0
2009-05-13 00:46:00,2.25258,2.25402,2.25258,2.25381,11000000.0
2009-05-13 00:47:00,2.25385,2.25415,2.25385,2.25415,7000000.0
2009-05-13 00:48:00,2.25407,2.25407,2.25322,2.25322,10000000.0
2009-05-13 00:49:00,2.2531,2.25318,2.25304,2.25315,10000000.0
2009-05-13 00:50:00,2.25332,2.25332,2.25285,2.25285,8000000.0
2009-05-13 00:51:00,2.25277,2.25327,2.25277,2.25278,7000000.0
2009-05-13 00:52:00,2.25324,2.25338,2.25322,2.2533,8000000.0
2009-05-13 00:53:00,2.25332,2.2536,2.25314,2.2536,10000000.0
2009-05-13 00:54:00,2.25329,2.25358,2.25329,2.25358,8000000.0
2009-05-13 00:55:00,2.25358,2.25361,2.25327,2.25327,7000000.0
2009-05-13 00:56:00,2.25317,2.25317,2.2528,2.2528,7000000.0
2009-05-13 00:57:00,2.25333,2.25355,2.25333,2.25355,8000000.0
2009-05-13 00:58:00,2.25265,2.25289,2.25261,2.25289,8000000.0
2009-05-13 00:59:00,2.25343,2.25398,2.25343,2.25368,7000000.0
2009-05-13 01:00:00,2.25327,2.25375,2.25327,2.25375,9000000.0
2009-05-13 01:01:00,2.25383,2.25423,2.25375,2.25413,7000000.0
2009-05-13 01:02:00,2.25451,2.25451,2.25385,2.25399,8000000.0
2009-05-13 01:03:00,2.25373,2.25386,2.25364,2.25386,10000000.0
2009-05-13 01:04:00,2.25362,2.25378,2.25355,2.25377,8000000.0
2009-05-13 01:05:00,2.25387,2.25392,2.25381,2.25382,7000000.0
2009-05-13 01:06:00,2.25372,2.25372,2.25242,2.25242,8000000.0
2009-05-13 01:07:00,2.25197,2.25221,2.2516,2.25165,7000000.0
2009-05-13 01:08:00,2.25167,2.25231,2.25167,2.25231,8000000.0
2009-05-13 01:09:00,2.25213,2.25213,2.25188,2.25189,7000000.0
2009-05-13 01:10:00,2.25248,2.25275,2.25248,2.25274,11000000.0
2009-05-13 01:11:00,2.25332,2.25344,2.25316,2.25316,11000000.0
2009-05-13 01:12:00,2.25329,2.25335,2.2532,2.25332,11000000.0
2009-05-13 01:13:00,2.25378,2.25475,2.25378,2.25475,7000000.0
2009-05-13 01:14:00,2.25433,2.25452,2.25428,2.25438,8000000.0
2009-05-13 01:15:00,2.25435,2.25435,2.25416,2.2543,7000000.0
2009-05-13 01:16:00,2.25459,2.25496,2.25459,2.25466,9000000.0
2009-05-13 01:17:00,2.2542,2.25495,2.2542,2.25485,8000000.0
2009-05-13 01:18:00,2.25313,2.25313,2.25164,2.25221,8000000.0
2009-05-13 01:19:00,2.25209,2.25216,2.25172,2.25216,7000000.0
2009-05-13 01:20:00,2.25326,2.25386,2.25326,2.25386,8000000.0
2009-05-13 01:21:00,2.25516,2.25679,2.25471,2.25471,7000000.0
2009-05-13 01:22:00,2.2544,2.25475,2.2544,2.2546,7000000.0
2009-05-13 01:23:00,2.25432,2.25432,2.25385,2.2539,7000000.0
2009-05-13 01:24:00,2.25385,2.25424,2.25353,2.25353,11000000.0
2009-05-13 01:25:00,2.2542,2.25424,2.25355,2.25355,7000000.0
2009-05-13 01:26:00,2.25313,2.25339,2.25286,2.25339,8000000.0
2009-05-13 01:27:00,2.25388,2.2539,2.25371,2.25371,7000000.0
2009-05-13 01:28:00,2.25376,2.25376,2.25319,2.25319,8000000.0
2009-05-13 01:29:00,2.25346,2.25373,2.25346,2.25368,10000000.0
2009-05-13 01:30:00,2.25369,2.25369,2.25247,2.25247,7000000.0
2009-05-13 01:31:00,2.25255,2.25255,2.25217,2.2523,6000000.0
2009-05-13 01:32:00,2.25241,2.25293,2.25241,2.25266,9000000.0
2009-05-13 01:33:00,2.25254,2.2526,2.25171,2.25171,7000000.0
2009-05-13 01:34:00,2.25181,2.25203,2.25134,2.25134,11000000.0
2009-05-13 01:35:00,2.25107,2.25118,2.25084,2.25087,8000000.0
2009-05-13 01:36:00,2.25057,2.25147,2.25044,2.25115,9000000.0
2009-05-13 01:37:00,2.2511,2.2511,2.25081,2.25107,8000000.0
2009-05-13 01:38:00,2.25157,2.25187,2.25157,2.25184,7000000.0
2009-05-13 01:39:00,2.25132,2.25132,2.24948,2.24948,9000000.0
2009-05-13 01:40:00,2.24958,2.25028,2.24951,2.25022,11000000.0
2009-05-13 01:41:00,2.25004,2.25004,2.24923,2.24923,8000000.0
2009-05-13 01:42:00,2.25005,2.25088,2.25005,2.25067,9000000.0
2009-05-13 01:43:00,2.25074,2.25144,2.25074,2.25114,9000000.0
2009-05-13 01:44:00,2.25116,2.25127,2.25105,2.25126,8000000.0
2009-05-13 01:45:00,2.25144,2.25174,2.25132,2.25169,7000000.0
2009-05-13 01:46:00,2.25187,2.25193,2.25166,2.25193,7000000.0
2009-05-13 01:47:00,2.25277,2.25281,2.25218,2.25218,7000000.0
2009-05-13 01:48:00,2.25303,2.25303,2.2526,2.25267,8000000.0
2009-05-13 01:49:00,2.2525,2.25252,2.25195,2.25252,8000000.0
2009-05-13 01:50:00,2.25254,2.25287,2.2525,2.25268,7000000.0
2009-05-13 01:51:00,2.2529,2.25297,2.25226,2.25226,10000000.0
2009-05-13 01:52:00,2.25255,2.25358,2.25255,2.25358,8000000.0
2009-05-13 01:53:00,2.25338,2.25424,2.25338,2.2542,8000000.0
2009-05-13 01:54:00,2.25379,2.25379,2.25331,2.25331,10000000.0
2009-05-13 01:55:00,2.25302,2.25353,2.25302,2.25313,9000000.0
2009-05-13 01:56:00,2.25334,2.25343,2.25149,2.25296,10000000.0
2009-05-13 01:57:00,2.25253,2.25284,2.25253,2.25284,9000000.0
2009-05-13 01:58:00,2.25262,2.25262,2.25224,2.25242,8000000.0
2009-05-13 01:59:00,2.25286,2.25318,2.25286,2.25293,7000000.0
2009-05-13 02:00:00,2.25314,2.25393,2.25314,2.25393,11000000.0
2009-05-13 02:01:00,2.25259,2.25259,2.25168,2.25243,10000000.0
2009-05-13 02:02:00,2.25257,2.25273,2.25233,2.25233,13000000.0
2009-05-13 02:03:00,2.25209,2.25233,2.25156,2.25233,17000000.0
2009-05-13 02:04:00,2.25238,2.25258,2.25238,2.25254,12000000.0
2009-05-13 02:05:00,2.25237,2.25243,2.25186,2.25186,9000000.0
2009-05-13 02:06:00,2.25182,2.25182,2.25151,2.25151,7000000.0
2009-05-13 02:07:00,2.25075,2.25075,2.25049,2.2506,13000000.0
2009-05-13 02:08:00,2.24971,2.24998,2.24969,2.24969,16000000.0
2009-05-13 02:09:00,2.24925,2.2495,2.24925,2.24925,10000000.0
2009-05-13 02:10:00,2.24869,2.2495,2.24869,2.24885,8000000.0
2009-05-13 02:11:00,2.24829,2.24874,2.24732,2.24732,7000000.0
2009-05-13 02:12:00,2.24793,2.24824,2.24734,2.24734,14000000.0
2009-05-13 02:13:00,2.24687,2.24801,2.24687,2.24801,7000000.0
2009-05-13 02:14:00,2.24847,2.24876,2.24847,2.24848,7000000.0
2009-05-13 02:15:00,2.24865,2.24865,2.24841,2.24841,7000000.0
2009-05-13 02:16:00,2.24831,2.24841,2.24791,2.24791,8000000.0
2009-05-13 02:17:00,2.24756,2.24756,2.24652,2.24652,7000000.0
2009-05-13 02:18:00,2.24633,2.24721,2.24601,2.24721,11000000.0
2009-05-13 02:19:00,2.24747,2.24754,2.24727,2.24727,7000000.0
2009-05-13 02:20:00,2.24757,2.24813,2.24725,2.24725,12000000.0
2009-05-13 02:21:00,2.24683,2.24739,2.24683,2.24739,12000000.0
2009-05-13 02:22:00,2.24743,2.24783,2.24725,2.24783,7000000.0
2009-05-13 02:23:00,2.24904,2.24904,2.24856,2.24872,9000000.0
2009-05-13 02:24:00,2.24861,2.24883,2.24846,2.24883,8000000.0
2009-05-13 02:25:00,2.24861,2.24861,2.24836,2.24851,16000000.0
2009-05-13 02:26:00,2.24844,2.2486,2.24844,2.24854,20000000.0
2009-05-13 02:27:00,2.24864,2.24971,2.24864,2.24946,18000000.0
2009-05-13 02:28:00,2.24925,2.24949,2.24925,2.24949,10000000.0
2009-05-13 02:29:00,2.24949,2.24955,2.24935,2.24937,10000000.0
2009-05-13 02:30:00,2.24923,2.24924,2.24886,2.24886,10000000.0
2009-05-13 02:31:00,2.24891,2.24901,2.24813,2.24889,9000000.0
2009-05-13 02:32:00,2.24895,2.24909,2.24841,2.24841,15000000.0
2009-05-13 02:33:00,2.2488,2.24943,2.2488,2.24893,14000000.0
2009-05-13 02:34:00,2.24891,2.24895,2.24863,2.24863,9000000.0
2009-05-13 02:35:00,2.24891,2.24929,2.24891,2.24899,7000000.0
2009-05-13 02:36:00,2.24852,2.24852,2.2466,2.2466,11000000.0
2009-05-13 02:37:00,2.24634,2.24693,2.24634,2.24693,7000000.0
2009-05-13 02:38:00,2.24709,2.24739,2.24704,2.24736,7000000.0
2009-05-13 02:39:00,2.24722,2.24821,2.24698,2.24821,13000000.0
2009-05-13 02:40:00,2.24832,2.2484,2.24753,2.24753,11000000.0
2009-05-13 02:41:00,2.24746,2.24835,2.24741,2.24835,8000000.0
2009-05-13 02:42:00,2.24799,2.24811,2.24781,2.24781,10000000.0
2009-05-13 02:43:00,2.24796,2.24887,2.24796,2.24854,8000000.0
2009-05-13 02:44:00,2.24813,2.2498,2.24813,2.2498,10000000.0
2009-05-13 02:45:00,2.24935,2.24975,2.24935,2.24975,10000000.0
2009-05-13 02:46:00,2.24957,2.24957,2.24804,2.24804,10000000.0
2009-05-13 02:47:00,2.24779,2.24815,2.24775,2.24815,8000000.0
2009-05-13 02:48:00,2.24823,2.24851,2.24793,2.24793,11000000.0
2009-05-13 02:49:00,2.24774,2.24774,2.24709,2.2474,10000000.0
2009-05-13 02:50:00,2.24688,2.24747,2.24669,2.24727,8000000.0
2009-05-13 02:51:00,2.24743,2.24826,2.24743,2.24826,5000000.0
2009-05-13 02:52:00,2.24872,2.24884,2.24852,2.24881,8000000.0
2009-05-13 02:53:00,2.24862,2.24918,2.24862,2.24869,8000000.0
2009-05-13 02:54:00,2.24917,2.24919,2.24894,2.24901,7000000.0
2009-05-13 02:55:00,2.24939,2.24939,2.249,2.249,8000000.0
2009-05-13 02:56:00,2.24892,2.24924,2.24885,2.24915,7000000.0
2009-05-13 02:57:00,2.24889,2.24954,2.24889,2.2491,8000000.0
2009-05-13 02:58:00,2.24845,2.24873,2.24843,2.24861,12000000.0
2009-05-13 02:59:00,2.24813,2.24855,2.24797,2.24855,19000000.0
2009-05-13 03:00:00,2.24855,2.2499,2.24855,2.2499,7000000.0
2009-05-13 03:01:00,2.25011,2.25019,2.24939,2.24939,10000000.0
2009-05-13 03:02:00,2.24908,2.24931,2.24883,2.24931,7000000.0
2009-05-13 03:03:00,2.24982,2.25001,2.24973,2.24973,11000000.0
2009-05-13 03:04:00,2.24935,2.24954,2.24907,2.24954,7000000.0
2009-05-13 03:05:00,2.25009,2.25013,2.24949,2.24951,10000000.0
2009-05-13 03:06:00,2.24934,2.25141,2.24934,2.25141,11000000.0
2009-05-13 03:07:00,2.25182,2.25294,2.25182,2.25294,5000000.0
2009-05-13 03:08:00,2.25305,2.25502,2.25305,2.25502,8000000.0
2009-05-13 03:09:00,2.25545,2.25545,2.25437,2.25483,10000000.0
2009-05-13 03:10:00,2.25444,2.25532,2.25428,2.25532,10000000.0
2009-05-13 03:11:00,2.25595,2.25631,2.25595,2.25615,8000000.0
2009-05-13 03:12:00,2.25667,2.25668,2.2564,2.2565,7000000.0
2009-05-13 03:13:00,2.25684,2.25697,2.25684,2.25694,10000000.0
2009-05-13 03:14:00,2.25666,2.25666,2.2558,2.25589,16000000.0
2009-05-13 03:15:00,2.2557,2.2557,2.25499,2.25562,11000000.0
2009-05-13 03:16:00,2.25574,2.25574,2.2556,2.2557,5000000.0
2009-05-13 03:17:00,2.25506,2.25586,2.25504,2.25586,8000000.0
2009-05-13 03:18:00,2.2558,2.2558,2.25527,2.25535,6000000.0
2009-05-13 03:19:00,2.25532,2.25554,2.25532,2.25532,7000000.0
2009-05-13 03:20:00,2.25542,2.25542,2.2552,2.2552,7000000.0
2009-05-13 03:21:00,2.25529,2.25529,2.25475,2.25475,7000000.0
2009-05-13 03:22:00,2.25433,2.25487,2.25292,2.25487,8000000.0
2009-05-13 03:23:00,2.25527,2.25548,2.25459,2.25548,9000000.0
2009-05-13 03:24:00,2.255,2.25539,2.255,2.25539,7000000.0
2009-05-13 03:25:00,2.25476,2.25491,2.25451,2.25491,23000000.0
2009-05-13 03:26:00,2.2553,2.25653,2.2553,2.25653,9000000.0
2009-05-13 03:27:00,2.25612,2.25676,2.25612,2.25676,7000000.0
2009-05-13 03:28:00,2.25664,2.25664,2.25639,2.2566,7000000.0
2009-05-13 03:29:00,2.25662,2.25662,2.25601,2.25601,8000000.0
2009-05-13 03:30:00,2.25576,2.25609,2.25567,2.2557,10000000.0
2009-05-13 03:31:00,2.25585,2.25585,2.25559,2.25575,5000000.0
2009-05-13 03:32:00,2.25537,2.25565,2.25537,2.25548,10000000.0
2009-05-13 03:33:00,2.25593,2.2563,2.25593,2.25624,7000000.0
2009-05-13 03:34:00,2.25615,2.25667,2.25615,2.25632,11000000.0
2009-05-13 03:35:00,2.25634,2.25649,2.25624,2.25649,8000000.0
2009-05-13 03:36:00,2.257,2.25712,2.25676,2.25697,8000000.0
2009-05-13 03:37:00,2.25682,2.2574,2.25682,2.25713,8000000.0
2009-05-13 03:38:00,2.25715,2.25715,2.25695,2.257,8000000.0
2009-05-13 03:39:00,2.25715,2.25781,2.25678,2.25781,10000000.0
2009-05-13 03:40:00,2.25692,2.25692,2.25673,2.25676,10000000.0
2009-05-13 03:41:00,2.25692,2.257,2.25665,2.25667,8000000.0
2009-05-13 03:42:00,2.25689,2.25764,2.25689,2.25728,7000000.0
2009-05-13 03:43:00,2.257,2.25765,2.257,2.25765,9000000.0
2009-05-13 03:44:00,2.25705,2.25722,2.25678,2.25722,9000000.0
2009-05-13 03:45:00,2.25692,2.25692,2.2553,2.2553,7000000.0
2009-05-13 03:46:00,2.25566,2.25578,2.25553,2.25555,8000000.0
2009-05-13 03:47:00,2.25553,2.25553,2.25445,2.25452,9000000.0
2009-05-13 03:48:00,2.25469,2.25547,2.25469,2.25547,10000000.0
2009-05-13 03:49:00,2.25507,2.2561,2.25507,2.25593,23000000.0
2009-05-13 03:50:00,2.25659,2.25691,2.25644,2.25691,7000000.0
2009-05-13 03:51:00,2.2567,2.25671,2.25658,2.25659,8000000.0
2009-05-13 03:52:00,2.25685,2.25694,2.25661,2.25687,9000000.0
2009-05-13 03:53:00,2.25742,2.25811,2.25742,2.25802,8000000.0
2009-05-13 03:54:00,2.25807,2.25824,2.25782,2.25791,9000000.0
2009-05-13 03:55:00,2.25736,2.25749,2.25704,2.25749,10000000.0
2009-05-13 03:56:00,2.25722,2.25734,2.25701,2.25701,12000000.0
2009-05-13 03:57:00,2.25766,2.25802,2.25761,2.25802,9000000.0
2009-05-13 03:58:00,2.2585,2.25881,2.2585,2.25881,8000000.0
2009-05-13 03:59:00,2.25844,2.25844,2.25782,2.25782,7000000.0
2009-05-13 04:00:00,2.25703,2.25761,2.25703,2.2574,18000000.0
2009-05-13 04:01:00,2.25705,2.25719,2.25543,2.25543,8000000.0
2009-05-13 04:02:00,2.25553,2.25612,2.25553,2.25591,25000000.0
2009-05-13 04:03:00,2.25631,2.25651,2.25593,2.25593,12000000.0
2009-05-13 04:04:00,2.25601,2.25607,2.25557,2.25557,9000000.0
2009-05-13 04:05:00,2.25516,2.25555,2.25494,2.25522,7000000.0
2009-05-13 04:06:00,2.25538,2.25595,2.25535,2.25595,11000000.0
2009-05-13 04:07:00,2.2556,2.2556,2.25539,2.25539,7000000.0
2009-05-13 04:08:00,2.25574,2.25578,2.25564,2.25564,10000000.0
2009-05-13 04:09:00,2.25592,2.25604,2.25592,2.25604,5000000.0
2009-05-13 04:10:00,2.25635,2.25644,2.25602,2.25602,9000000.0
2009-05-13 04:11:00,2.25621,2.25621,2.25513,2.25513,7000000.0
2009-05-13 04:12:00,2.25509,2.25513,2.25477,2.2551,11000000.0
2009-05-13 04:13:00,2.25493,2.25603,2.25482,2.25603,8000000.0
2009-05-13 04:14:00,2.25578,2.25644,2.25578,2.25614,7000000.0
2009-05-13 04:15:00,2.25564,2.25592,2.25547,2.25592,8000000.0
2009-05-13 04:16:00,2.25714,2.25714,2.25643,2.25691,8000000.0
2009-05-13 04:17:00,2.25653,2.25653,2.25602,2.25602,19000000.0
2009-05-13 04:18:00,2.25672,2.25672,2.2561,2.25627,8000000.0
2009-05-13 04:19:00,2.25569,2.25641,2.25566,2.25641,21000000.0
2009-05-13 04:20:00,2.25604,2.25639,2.25595,2.25628,11000000.0
2009-05-13 04:21:00,2.25676,2.25676,2.25648,2.25648,7000000.0
2009-05-13 04:22:00,2.25641,2.25641,2.25624,2.25624,8000000.0
2009-05-13 04:23:00,2.25627,2.25627,2.25539,2.25547,9000000.0
2009-05-13 04:24:00,2.25567,2.25596,2.25566,2.25587,12000000.0
2009-05-13 04:25:00,2.25594,2.25611,2.25594,2.25611,9000000.0
2009-05-13 04:26:00,2.25569,2.25585,2.25555,2.25566,8000000.0
2009-05-13 04:27:00,2.2554,2.25587,2.2554,2.25577,9000000.0
2009-05-13 04:28:00,2.25585,2.2566,2.25585,2.2566,14000000.0
2009-05-13 04:29:00,2.25637,2.25655,2.25636,2.25645,16000000.0
2009-05-13 04:30:00,2.25621,2.25621,2.25578,2.25609,25000000.0
2009-05-13 04:31:00,2.25602,2.25602,2.25592,2.25602,5000000.0
2009-05-13 04:32:00,2.25605,2.25605,2.25573,2.25573,4000000.0
2009-05-13 04:33:00,2.25538,2.25538,2.25514,2.25514,10000000.0
2009-05-13 04:34:00,2.25565,2.25566,2.25541,2.25566,15000000.0
2009-05-13 04:35:00,2.25567,2.25628,2.25564,2.25628,9000000.0
2009-05-13 04:36:00,2.2574,2.25773,2.25727,2.25727,7000000.0
2009-05-13 04:37:00,2.25681,2.25716,2.25681,2.25708,7000000.0
2009-05-13 04:38:00,2.25735,2.25746,2.2573,2.25743,10000000.0
2009-05-13 04:39:00,2.25744,2.25785,2.25744,2.25785,5000000.0
2009-05-13 04:40:00,2.25744,2.25787,2.25744,2.25753,11000000.0
2009-05-13 04:41:00,2.25688,2.25688,2.25644,2.25655,9000000.0
2009-05-13 04:42:00,2.25656,2.2568,2.25656,2.2568,11000000.0
2009-05-13 04:43:00,2.25685,2.25685,2.2564,2.2564,9000000.0
2009-05-13 04:44:00,2.25636,2.25692,2.25636,2.25692,8000000.0
2009-05-13 04:45:00,2.25709,2.25709,2.25689,2.25695,9000000.0
2009-05-13 04:46:00,2.25686,2.25727,2.25686,2.25723,7000000.0
2009-05-13 04:47:00,2.2558,2.25666,2.2558,2.25665,8000000.0
2009-05-13 04:48:00,2.25694,2.25694,2.25669,2.25674,7000000.0
2009-05-13 04:49:00,2.25655,2.25656,2.25652,2.25655,6000000.0
2009-05-13 04:50:00,2.25649,2.25662,2.25631,2.25662,7000000.0
2009-05-13 04:51:00,2.25676,2.25681,2.2567,2.25681,15000000.0
2009-05-13 04:52:00,2.25636,2.25636,2.25597,2.25634,9000000.0
2009-05-13 04:53:00,2.25599,2.25599,2.25579,2.25579,8000000.0
2009-05-13 04:54:00,2.25603,2.25603,2.25589,2.25589,11000000.0
2009-05-13 04:55:00,2.25573,2.25573,2.25497,2.25497,11000000.0
2009-05-13 04:56:00,2.25492,2.25536,2.25492,2.25534,12000000.0
2009-05-13 04:57:00,2.25581,2.25592,2.25581,2.25586,8000000.0
2009-05-13 04:58:00,2.25583,2.25598,2.25578,2.25593,9000000.0
2009-05-13 04:59:00,2.25596,2.25613,2.25596,2.25606,12000000.0
2009-05-13 05:00:00,2.25615,2.25624,2.25615,2.25624,9000000.0
2009-05-13 05:01:00,2.25642,2.25701,2.25642,2.25701,7000000.0
2009-05-13 05:02:00,2.25675,2.25675,2.25637,2.25637,7000000.0
2009-05-13 05:03:00,2.2564,2.25668,2.2564,2.25648,8000000.0
2009-05-13 05:04:00,2.2566,2.25749,2.2566,2.25723,9000000.0
2009-05-13 05:05:00,2.25688,2.25727,2.25675,2.25727,13000000.0
2009-05-13 05:06:00,2.25732,2.25741,2.25727,2.25741,8000000.0
2009-05-13 05:07:00,2.25748,2.25805,2.25748,2.25805,10000000.0
2009-05-13 05:08:00,2.25809,2.25822,2.25799,2.25799,9000000.0
2009-05-13 05:09:00,2.25794,2.25794,2.25769,2.25775,16000000.0
2009-05-13 05:10:00,2.25775,2.25884,2.25775,2.2588,12000000.0
2009-05-13 05:11:00,2.25883,2.25911,2.25882,2.25904,11000000.0
2009-05-13 05:12:00,2.2589,2.2589,2.25818,2.25831,16000000.0
2009-05-13 05:13:00,2.25796,2.25796,2.25758,2.2576,9000000.0
2009-05-13 05:14:00,2.25753,2.25753,2.25693,2.25693,12000000.0
2009-05-13 05:15:00,2.25694,2.2572,2.25694,2.2572,8000000.0
2009-05-13 05:16:00,2.25725,2.25742,2.25725,2.25742,11000000.0
2009-05-13 05:17:00,2.25749,2.25764,2.25749,2.25756,9000000.0
2009-05-13 05:18:00,2.25744,2.25744,2.257,2.257,16000000.0
2009-05-13 05:19:00,2.25701,2.25701,2.25647,2.25647,9000000.0
2009-05-13 05:20:00,2.25668,2.25719,2.25668,2.25719,11000000.0
2009-05-13 05:21:00,2.25727,2.25727,2.25718,2.25718,15000000.0
2009-05-13 05:22:00,2.25709,2.25716,2.25684,2.25716,28000000.0
2009-05-13 05:23:00,2.25739,2.2584,2.25739,2.2584,26000000.0
2009-05-13 05:24:00,2.25869,2.25881,2.25859,2.25859,27000000.0
2009-05-13 05:25:00,2.25894,2.259,2.25852,2.25852,47000000.0
2009-05-13 05:26:00,2.25832,2.25832,2.25746,2.25748,38000000.0
2009-05-13 05:27:00,2.25713,2.25715,2.25673,2.25715,7000000.0
2009-05-13 05:28:00,2.25638,2.25638,2.25599,2.25599,22000000.0
2009-05-13 05:29:00,2.25596,2.25596,2.25576,2.2559,11000000.0
2009-05-13 05:30:00,2.25633,2.25669,2.25633,2.25669,7000000.0
2009-05-13 05:31:00,2.25679,2.25692,2.25656,2.25656,10000000.0
2009-05-13 05:32:00,2.25713,2.25718,2.25699,2.25699,10000000.0
2009-05-13 05:33:00,2.25685,2.25685,2.25599,2.25599,8000000.0
2009-05-13 05:34:00,2.25596,2.25644,2.2559,2.25644,8000000.0
2009-05-13 05:35:00,2.25654,2.25707,2.25654,2.25685,10000000.0
2009-05-13 05:36:00,2.25715,2.25771,2.25715,2.25771,15000000.0
2009-05-13 05:37:00,2.25741,2.25747,2.25731,2.25731,11000000.0
2009-05-13 05:38:00,2.25692,2.25711,2.25689,2.25711,11000000.0
2009-05-13 05:39:00,2.25733,2.2575,2.25698,2.25732,7000000.0
2009-05-13 05:40:00,2.25749,2.25771,2.25749,2.25771,5000000.0
2009-05-13 05:41:00,2.25761,2.25766,2.25753,2.25753,9000000.0
2009-05-13 05:42:00,2.25752,2.25752,2.25733,2.25733,16000000.0
2009-05-13 05:43:00,2.25722,2.25722,2.25652,2.25652,8000000.0
2009-05-13 05:44:00,2.25624,2.25708,2.25624,2.25708,9000000.0
2009-05-13 05:45:00,2.25712,2.25712,2.25679,2.25679,13000000.0
2009-05-13 05:46:00,2.25661,2.25663,2.25633,2.25633,10000000.0
2009-05-13 05:47:00,2.25637,2.25637,2.25587,2.25595,15000000.0
2009-05-13 05:48:00,2.25629,2.25629,2.25621,2.25626,11000000.0
2009-05-13 05:49:00,2.25622,2.25622,2.2559,2.2559,8000000.0
2009-05-13 05:50:00,2.25581,2.2563,2.25581,2.2563,13000000.0
2009-05-13 05:51:00,2.25689,2.25714,2.25689,2.25714,30000000.0
2009-05-13 05:52:00,2.25723,2.25723,2.25671,2.25671,15000000.0
2009-05-13 05:53:00,2.25712,2.25712,2.25618,2.25618,8000000.0
2009-05-13 05:54:00,2.25639,2.25732,2.25639,2.25667,16000000.0
2009-05-13 05:55:00,2.2568,2.25759,2.2568,2.25746,11000000.0
2009-05-13 05:56:00,2.25741,2.25741,2.25716,2.25716,33000000.0
2009-05-13 05:57:00,2.25695,2.25697,2.25687,2.25687,11000000.0
2009-05-13 05:58:00,2.2569,2.2574,2.2569,2.2574,19000000.0
2009-05-13 05:59:00,2.25744,2.25751,2.25739,2.2574,12000000.0
2009-05-13 06:00:00,2.25749,2.2577,2.25747,2.25749,25000000.0
2009-05-13 06:01:00,2.25754,2.25772,2.25754,2.25772,16000000.0
2009-05-13 06:02:00,2.25793,2.25805,2.25793,2.25797,13000000.0
2009-05-13 06:03:00,2.25811,2.2583,2.25811,2.25819,22000000.0
2009-05-13 06:04:00,2.25771,2.25786,2.25757,2.25786,11000000.0
2009-05-13 06:05:00,2.25793,2.258,2.25778,2.25778,9000000.0
2009-05-13 06:06:00,2.25756,2.25762,2.25662,2.25662,8000000.0
2009-05-13 06:07:00,2.25675,2.25735,2.25675,2.25735,10000000.0
2009-05-13 06:08:00,2.25705,2.25753,2.25705,2.25732,8000000.0
2009-05-13 06:09:00,2.25747,2.25806,2.25731,2.25806,10000000.0
2009-05-13 06:10:00,2.25846,2.25856,2.25833,2.25856,8000000.0
2009-05-13 06:11:00,2.25844,2.2585,2.25843,2.25847,7000000.0
2009-05-13 06:12:00,2.25832,2.25866,2.25814,2.25866,10000000.0
2009-05-13 06:13:00,2.25882,2.25882,2.25852,2.25875,15000000.0
2009-05-13 06:14:00,2.2588,2.2588,2.25856,2.25862,10000000.0
2009-05-13 06:15:00,2.2587,2.2587,2.25852,2.2586,18000000.0
2009-05-13 06:16:00,2.25769,2.25803,2.25769,2.25771,11000000.0
2009-05-13 06:17:00,2.25732,2.25732,2.2567,2.2567,7000000.0
2009-05-13 06:18:00,2.25679,2.25717,2.25677,2.25717,13000000.0
2009-05-13 06:19:00,2.25703,2.25717,2.25687,2.25687,12000000.0
2009-05-13 06:20:00,2.25708,2.25717,2.25698,2.2571,18000000.0
2009-05-13 06:21:00,2.25681,2.25694,2.25668,2.25682,26000000.0
2009-05-13 06:22:00,2.25637,2.2567,2.25612,2.25619,10000000.0
2009-05-13 06:23:00,2.25658,2.25724,2.25658,2.25676,11000000.0
2009-05-13 06:24:00,2.25649,2.25649,2.25568,2.25568,11000000.0
2009-05-13 06:25:00,2.25525,2.25651,2.25525,2.256,10000000.0
2009-05-13 06:26:00,2.25626,2.25626,2.25605,2.25613,7000000.0
2009-05-13 06:27:00,2.25626,2.25626,2.25598,2.25623,8000000.0
2009-05-13 06:28:00,2.25619,2.2562,2.25607,2.25607,7000000.0
2009-05-13 06:29:00,2.25623,2.25703,2.25623,2.25703,9000000.0
2009-05-13 06:30:00,2.25688,2.25721,2.25677,2.25679,11000000.0
2009-05-13 06:31:00,2.25733,2.25733,2.25685,2.25685,20000000.0
2009-05-13 06:32:00,2.25693,2.25722,2.25689,2.25696,31000000.0
2009-05-13 06:33:00,2.25668,2.25694,2.25642,2.25642,17000000.0
2009-05-13 06:34:00,2.25623,2.25668,2.25605,2.25668,9000000.0
2009-05-13 06:35:00,2.25651,2.25651,2.25602,2.25602,8000000.0
2009-05-13 06:36:00,2.25584,2.25584,2.25537,2.25537,10000000.0
2009-05-13 06:37:00,2.25546,2.25574,2.25546,2.25574,7000000.0
2009-05-13 06:38:00,2.25585,2.25585,2.2556,2.25571,8000000.0
2009-05-13 06:39:00,2.25591,2.2561,2.25591,2.2561,12000000.0
2009-05-13 06:40:00,2.25593,2.25609,2.25587,2.25594,7000000.0
2009-05-13 06:41:00,2.25626,2.25699,2.25626,2.25699,7000000.0
2009-05-13 06:42:00,2.25712,2.25712,2.25684,2.25684,7000000.0
2009-05-13 06:43:00,2.25717,2.25747,2.25717,2.25747,9000000.0
2009-05-13 06:44:00,2.25749,2.25749,2.25722,2.25725,11000000.0
2009-05-13 06:45:00,2.25668,2.25668,2.2555,2.2555,8000000.0
2009-05-13 06:46:00,2.25557,2.25594,2.25506,2.25506,8000000.0
2009-05-13 06:47:00,2.25478,2.25478,2.25265,2.25463,8000000.0
2009-05-13 06:48:00,2.25474,2.25491,2.25474,2.25487,8000000.0
2009-05-13 06:49:00,2.25514,2.25514,2.25498,2.25508,9000000.0
2009-05-13 06:50:00,2.25512,2.2552,2.25494,2.2552,9000000.0
2009-05-13 06:51:00,2.25517,2.25519,2.25513,2.25517,11000000.0
2009-05-13 06:52:00,2.25509,2.25509,2.2548,2.2548,7000000.0
2009-05-13 06:53:00,2.25432,2.25432,2.25388,2.25388,8000000.0
2009-05-13 06:54:00,2.25439,2.25441,2.25429,2.25441,11000000.0
2009-05-13 06:55:00,2.25394,2.25398,2.2535,2.2535,8000000.0
2009-05-13 06:56:00,2.25401,2.25451,2.25401,2.25451,13000000.0
2009-05-13 06:57:00,2.2548,2.2564,2.2548,2.2564,18000000.0
2009-05-13 06:58:00,2.25648,2.25694,2.25648,2.25694,16000000.0
2009-05-13 06:59:00,2.25733,2.25733,2.25672,2.25672,11000000.0
2009-05-13 07:00:00,2.25525,2.25525,2.25457,2.25516,8000000.0
2009-05-13 07:01:00,2.25554,2.25595,2.25536,2.25537,14000000.0
2009-05-13 07:02:00,2.25558,2.25573,2.25558,2.25565,18000000.0
2009-05-13 07:03:00,2.25564,2.25585,2.25564,2.25585,8000000.0
2009-05-13 07:04:00,2.25562,2.25562,2.25509,2.25534,8000000.0
2009-05-13 07:05:00,2.2551,2.2551,2.2547,2.2547,10000000.0
2009-05-13 07:06:00,2.25435,2.25442,2.25433,2.25442,8000000.0
2009-05-13 07:07:00,2.25512,2.25512,2.25472,2.25472,15000000.0
2009-05-13 07:08:00,2.2552,2.25586,2.2552,2.25586,18000000.0
2009-05-13 07:09:00,2.25576,2.25576,2.25514,2.25514,8000000.0
2009-05-13 07:10:00,2.25429,2.25429,2.25407,2.25414,18000000.0
2009-05-13 07:11:00,2.2541,2.25431,2.25405,2.25428,11000000.0
2009-05-13 07:12:00,2.25431,2.25439,2.25422,2.25422,11000000.0
2009-05-13 07:13:00,2.25419,2.25453,2.25419,2.25451,9000000.0
2009-05-13 07:14:00,2.2545,2.25478,2.2545,2.25478,12000000.0
2009-05-13 07:15:00,2.25487,2.25487,2.25469,2.2547,7000000.0
2009-05-13 07:16:00,2.25471,2.25481,2.25471,2.25481,12000000.0
2009-05-13 07:17:00,2.25467,2.2548,2.25449,2.25449,15000000.0
2009-05-13 07:18:00,2.25453,2.25453,2.25437,2.25439,8000000.0
2009-05-13 07:19:00,2.25408,2.25408,2.25284,2.25284,7000000.0
2009-05-13 07:20:00,2.25218,2.2528,2.25187,2.25187,9000000.0
2009-05-13 07:21:00,2.2516,2.25175,2.25131,2.25175,10000000.0
2009-05-13 07:22:00,2.25186,2.25186,2.25123,2.25134,7000000.0
2009-05-13 07:23:00,2.25164,2.25212,2.25164,2.25212,11000000.0
2009-05-13 07:24:00,2.25249,2.25454,2.25249,2.25454,23000000.0
2009-05-13 07:25:00,2.25386,2.25386,2.25331,2.25343,28000000.0
2009-05-13 07:26:00,2.25321,2.25321,2.25057,2.25086,14000000.0
2009-05-13 07:27:00,2.25,2.25106,2.2496,2.25106,20000000.0
2009-05-13 07:28:00,2.25226,2.25226,2.25173,2.25173,17000000.0
2009-05-13 07:29:00,2.25114,2.25137,2.25114,2.25132,27000000.0
2009-05-13 07:30:00,2.2508,2.25096,2.25063,2.25063,20000000.0
2009-05-13 07:31:00,2.25192,2.25204,2.25154,2.25154,7000000.0
2009-05-13 07:32:00,2.25219,2.25258,2.25219,2.25252,11000000.0
2009-05-13 07:33:00,2.25255,2.25275,2.2525,2.25262,22000000.0
2009-05-13 07:34:00,2.25263,2.25263,2.25227,2.25227,16000000.0
2009-05-13 07:35:00,2.25185,2.25197,2.25133,2.25133,15000000.0
2009-05-13 07:36:00,2.25126,2.25133,2.2512,2.2512,8000000.0
2009-05-13 07:37:00,2.25101,2.25118,2.25098,2.25098,12000000.0
2009-05-13 07:38:00,2.25076,2.25135,2.25072,2.25135,7000000.0
2009-05-13 07:39:00,2.2518,2.25206,2.2518,2.25198,14000000.0
2009-05-13 07:40:00,2.25202,2.25214,2.25188,2.25209,9000000.0
2009-05-13 07:41:00,2.25224,2.25237,2.25207,2.25214,24000000.0
2009-05-13 07:42:00,2.25213,2.25267,2.25213,2.25267,17000000.0
2009-05-13 07:43:00,2.25315,2.25315,2.25266,2.25274,22000000.0
2009-05-13 07:44:00,2.25282,2.25288,2.25224,2.25224,10000000.0
2009-05-13 07:45:00,2.25223,2.25241,2.25178,2.25178,15000000.0
2009-05-13 07:46:00,2.25208,2.25247,2.25166,2.25166,17000000.0
2009-05-13 07:47:00,2.25207,2.25219,2.25169,2.25182,15000000.0
2009-05-13 07:48:00,2.25194,2.25204,2.25183,2.252,10000000.0
2009-05-13 07:49:00,2.25207,2.25237,2.25207,2.25209,20000000.0
2009-05-13 07:50:00,2.25234,2.25284,2.25234,2.25284,17000000.0
2009-05-13 07:51:00,2.25276,2.25296,2.25264,2.25267,15000000.0
2009-05-13 07:52:00,2.25253,2.25355,2.25253,2.25355,29000000.0
2009-05-13 07:53:00,2.25394,2.25394,2.25348,2.25372,13000000.0
2009-05-13 07:54:00,2.25396,2.25441,2.25396,2.25423,23000000.0
2009-05-13 07:55:00,2.25446,2.25446,2.25343,2.25343,27000000.0
2009-05-13 07:56:00,2.25394,2.25421,2.25391,2.25415,18000000.0
2009-05-13 07:57:00,2.25413,2.25413,2.25375,2.25375,20000000.0
2009-05-13 07:58:00,2.2537,2.25404,2.25368,2.25404,13000000.0
2009-05-13 07:59:00,2.25374,2.25374,2.25333,2.25359,23000000.0
2009-05-13 08:00:00,2.25363,2.25427,2.25363,2.25427,31000000.0
2009-05-13 08:01:00,2.25438,2.25438,2.2538,2.25424,13000000.0
2009-05-13 08:02:00,2.25446,2.2546,2.25415,2.2546,12000000.0
2009-05-13 08:03:00,2.25461,2.25461,2.25386,2.25434,20000000.0
2009-05-13 08:04:00,2.25468,2.25468,2.25428,2.25463,30000000.0
2009-05-13 08:05:00,2.25432,2.25444,2.25411,2.25413,9000000.0
2009-05-13 08:06:00,2.25416,2.25429,2.25416,2.25429,21000000.0
2009-05-13 08:07:00,2.25465,2.25476,2.25395,2.25476,15000000.0
2009-05-13 08:08:00,2.25496,2.25496,2.25469,2.25482,25000000.0
2009-05-13 08:09:00,2.25512,2.25512,2.25421,2.25444,23000000.0
2009-05-13 08:10:00,2.25458,2.25481,2.25434,2.25479,27000000.0
2009-05-13 08:11:00,2.25457,2.25457,2.25418,2.25418,18000000.0
2009-05-13 08:12:00,2.25384,2.25419,2.25384,2.254,22000000.0
2009-05-13 08:13:00,2.25377,2.25384,2.25307,2.25307,18000000.0
2009-05-13 08:14:00,2.25285,2.25359,2.25285,2.25345,33000000.0
2009-05-13 08:15:00,2.25372,2.25372,2.25293,2.25308,21000000.0
2009-05-13 08:16:00,2.25319,2.25346,2.25317,2.25317,21000000.0
2009-05-13 08:17:00,2.25288,2.25335,2.25288,2.25327,19000000.0
2009-05-13 08:18:00,2.25342,2.25342,2.25317,2.25328,17000000.0
2009-05-13 08:19:00,2.2535,2.25378,2.25344,2.25359,16000000.0
2009-05-13 08:20:00,2.25398,2.25423,2.25393,2.25423,13000000.0
2009-05-13 08:21:00,2.25406,2.25436,2.25406,2.25408,18000000.0
2009-05-13 08:22:00,2.25424,2.25424,2.25389,2.2539,26000000.0
2009-05-13 08:23:00,2.25371,2.25374,2.25304,2.25304,16000000.0
2009-05-13 08:24:00,2.25296,2.25296,2.25214,2.25214,28000000.0
2009-05-13 08:25:00,2.25278,2.25327,2.25245,2.25245,49000000.0
2009-05-13 08:26:00,2.25229,2.25247,2.25226,2.25226,14000000.0
2009-05-13 08:27:00,2.25261,2.25274,2.25248,2.25258,31000000.0
2009-05-13 08:28:00,2.25289,2.25369,2.25289,2.25342,28000000.0
2009-05-13 08:29:00,2.25272,2.25315,2.25245,2.25315,32000000.0
2009-05-13 08:30:00,2.25353,2.25373,2.25324,2.25373,28000000.0
2009-05-13 08:31:00,2.25371,2.25371,2.25317,2.2533,40000000.0
2009-05-13 08:32:00,2.25351,2.25351,2.25319,2.25319,51000000.0
2009-05-13 08:33:00,2.2532,2.25416,2.2532,2.25377,48000000.0
2009-05-13 08:34:00,2.25354,2.25425,2.25354,2.25425,49000000.0
2009-05-13 08:35:00,2.2537,2.2537,2.25327,2.25336,39000000.0
2009-05-13 08:36:00,2.2533,2.25377,2.2533,2.25377,12000000.0
2009-05-13 08:37:00,2.25333,2.2539,2.25304,2.25304,25000000.0
2009-05-13 08:38:00,2.2535,2.2535,2.2533,2.25344,21000000.0
2009-05-13 08:39:00,2.25343,2.25355,2.25261,2.25355,23000000.0
2009-05-13 08:40:00,2.25425,2.25425,2.25355,2.25358,36000000.0
2009-05-13 08:41:00,2.25391,2.25419,2.25376,2.25419,30000000.0
2009-05-13 08:42:00,2.25386,2.25424,2.25386,2.25398,17000000.0
2009-05-13 08:43:00,2.25394,2.25418,2.25387,2.25418,23000000.0
2009-05-13 08:44:00,2.25382,2.25384,2.25362,2.25381,17000000.0
2009-05-13 08:45:00,2.25397,2.25397,2.2532,2.2538,37000000.0
2009-05-13 08:46:00,2.25412,2.25491,2.25411,2.25491,23000000.0
2009-05-13 08:47:00,2.25542,2.25555,2.2554,2.2554,25000000.0
2009-05-13 08:48:00,2.25526,2.25547,2.25515,2.25515,36000000.0
2009-05-13 08:49:00,2.25497,2.25497,2.25434,2.25437,27000000.0
2009-05-13 08:50:00,2.25451,2.25459,2.25422,2.25434,56000000.0
2009-05-13 08:51:00,2.25438,2.2552,2.25438,2.2552,32000000.0
2009-05-13 08:52:00,2.25538,2.25573,2.25538,2.25573,39000000.0
2009-05-13 08:53:00,2.25575,2.25677,2.25575,2.25677,63000000.0
2009-05-13 08:54:00,2.25662,2.25676,2.25645,2.25656,42000000.0
2009-05-13 08:55:00,2.25662,2.25673,2.25644,2.25644,55000000.0
2009-05-13 08:56:00,2.25674,2.25674,2.25576,2.25576,21000000.0
2009-05-13 08:57:00,2.25568,2.25576,2.25508,2.25547,23000000.0
2009-05-13 08:58:00,2.25551,2.25551,2.25493,2.2554,18000000.0
2009-05-13 08:59:00,2.25486,2.25486,2.25437,2.25464,12000000.0
2009-05-13 09:00:00,2.25455,2.25483,2.25455,2.25458,26000000.0
2009-05-13 09:01:00,2.25488,2.25488,2.25465,2.25465,19000000.0
2009-05-13 09:02:00,2.25502,2.25507,2.25456,2.25492,15000000.0
2009-05-13 09:03:00,2.2554,2.25541,2.25513,2.25513,16000000.0
2009-05-13 09:04:00,2.25483,2.25563,2.25483,2.2549,22000000.0
2009-05-13 09:05:00,2.25535,2.2561,2.25535,2.2561,11000000.0
2009-05-13 09:06:00,2.25628,2.25628,2.25574,2.25581,31000000.0
2009-05-13 09:07:00,2.25568,2.25599,2.25568,2.25599,33000000.0
2009-05-13 09:08:00,2.25616,2.25672,2.25616,2.25672,17000000.0
2009-05-13 09:09:00,2.25648,2.25666,2.25642,2.25653,37000000.0
2009-05-13 09:10:00,2.25651,2.25662,2.25645,2.25657,31000000.0
2009-05-13 09:11:00,2.25669,2.25697,2.25663,2.25675,26000000.0
2009-05-13 09:12:00,2.25693,2.25693,2.25624,2.25646,41000000.0
2009-05-13 09:13:00,2.25678,2.25713,2.25678,2.25696,61000000.0
2009-05-13 09:14:00,2.25706,2.25779,2.25706,2.25779,57000000.0
2009-05-13 09:15:00,2.25879,2.25879,2.25827,2.25879,33000000.0
2009-05-13 09:16:00,2.25859,2.25874,2.25859,2.25862,39000000.0
2009-05-13 09:17:00,2.25915,2.2592,2.25903,2.25914,40000000.0
2009-05-13 09:18:00,2.25979,2.25983,2.25938,2.25954,68000000.0
2009-05-13 09:19:00,2.25966,2.2605,2.25966,2.2605,52000000.0
2009-05-13 09:20:00,2.26139,2.26145,2.26076,2.26076,37000000.0
2009-05-13 09:21:00,2.26048,2.26048,2.26023,2.26033,61000000.0
2009-05-13 09:22:00,2.26053,2.26105,2.26053,2.26094,63000000.0
2009-05-13 09:23:00,2.26076,2.26105,2.26044,2.26044,65000000.0
2009-05-13 09:24:00,2.26024,2.2604,2.26016,2.2604,47000000.0
2009-05-13 09:25:00,2.26024,2.26052,2.26024,2.26033,32000000.0
2009-05-13 09:26:00,2.26031,2.26045,2.26031,2.26041,29000000.0
2009-05-13 09:27:00,2.2604,2.26062,2.26039,2.26042,55000000.0
2009-05-13 09:28:00,2.26056,2.26106,2.26056,2.26106,46000000.0
2009-05-13 09:29:00,2.26134,2.26134,2.26088,2.26094,32000000.0
2009-05-13 09:30:00,2.2608,2.2615,2.2608,2.2615,24000000.0
2009-05-13 09:31:00,2.26219,2.26219,2.2614,2.2614,18000000.0
2009-05-13 09:32:00,2.26125,2.26125,2.2609,2.26108,35000000.0
2009-05-13 09:33:00,2.26094,2.26094,2.25982,2.25982,43000000.0
2009-05-13 09:34:00,2.25926,2.25983,2.25926,2.2598,31000000.0
2009-05-13 09:35:00,2.25975,2.25976,2.25927,2.25929,47000000.0
2009-05-13 09:36:00,2.25895,2.25898,2.25851,2.25851,34000000.0
2009-05-13 09:37:00,2.25853,2.25884,2.25836,2.2584,49000000.0
2009-05-13 09:38:00,2.25858,2.25858,2.25796,2.25801,37000000.0
2009-05-13 09:39:00,2.25782,2.25815,2.25775,2.25775,61000000.0
2009-05-13 09:40:00,2.25774,2.25775,2.25751,2.25767,46000000.0
2009-05-13 09:41:00,2.25757,2.25786,2.25752,2.25752,33000000.0
2009-05-13 09:42:00,2.25819,2.25847,2.25818,2.25818,60000000.0
2009-05-13 09:43:00,2.25837,2.25903,2.25837,2.25903,66000000.0
2009-05-13 09:44:00,2.25889,2.2592,2.25885,2.25886,21000000.0
2009-05-13 09:45:00,2.25898,2.25962,2.25898,2.25902,22000000.0
2009-05-13 09:46:00,2.25885,2.25928,2.25885,2.25907,30000000.0
2009-05-13 09:47:00,2.25875,2.2591,2.25875,2.25892,24000000.0
2009-05-13 09:48:00,2.25912,2.25935,2.25891,2.25904,34000000.0
2009-05-13 09:49:00,2.25965,2.25965,2.25869,2.25879,26000000.0
2009-05-13 09:50:00,2.2588,2.25939,2.2588,2.25913,34000000.0
2009-05-13 09:51:00,2.25892,2.25894,2.25873,2.25881,56000000.0
2009-05-13 09:52:00,2.25893,2.25946,2.25893,2.25946,38000000.0
2009-05-13 09:53:00,2.25956,2.25987,2.25939,2.25939,32000000.0
2009-05-13 09:54:00,2.25992,2.26029,2.25992,2.26029,36000000.0
2009-05-13 09:55:00,2.26021,2.26024,2.26003,2.2601,38000000.0
2009-05-13 09:56:00,2.26022,2.26126,2.26022,2.26126,38000000.0
2009-05-13 09:57:00,2.26054,2.26054,2.25908,2.25908,30000000.0
2009-05-13 09:58:00,2.2593,2.25966,2.25917,2.25966,52000000.0
2009-05-13 09:59:00,2.25993,2.26014,2.25959,2.26014,32000000.0
2009-05-13 10:00:00,2.26005,2.26008,2.25937,2.26008,39000000.0
2009-05-13 10:01:00,2.26068,2.2611,2.26064,2.2611,44000000.0
2009-05-13 10:02:00,2.26105,2.26123,2.26083,2.26088,34000000.0
2009-05-13 10:03:00,2.26134,2.26178,2.26114,2.26169,47000000.0
2009-05-13 10:04:00,2.26167,2.26187,2.26158,2.26169,32000000.0
2009-05-13 10:05:00,2.26173,2.26173,2.26024,2.26055,32000000.0
2009-05-13 10:06:00,2.26082,2.26087,2.26065,2.2607,42000000.0
2009-05-13 10:07:00,2.26109,2.26181,2.26103,2.26181,51000000.0
2009-05-13 10:08:00,2.26141,2.26141,2.26088,2.26114,54000000.0
2009-05-13 10:09:00,2.26089,2.26089,2.25954,2.25954,53000000.0
2009-05-13 10:10:00,2.25963,2.26067,2.25963,2.26067,72000000.0
2009-05-13 10:11:00,2.26085,2.26085,2.26053,2.26084,61000000.0
2009-05-13 10:12:00,2.26096,2.26157,2.26085,2.26157,65000000.0
2009-05-13 10:13:00,2.2625,2.26274,2.2621,2.26248,56000000.0
2009-05-13 10:14:00,2.26271,2.26308,2.26253,2.26305,49000000.0
2009-05-13 10:15:00,2.26233,2.26249,2.26212,2.26249,46000000.0
2009-05-13 10:16:00,2.26242,2.26242,2.2614,2.2614,33000000.0
2009-05-13 10:17:00,2.2616,2.26191,2.26157,2.26171,37000000.0
2009-05-13 10:18:00,2.2617,2.26208,2.26169,2.26169,50000000.0
2009-05-13 10:19:00,2.26224,2.26276,2.26224,2.26276,59000000.0
2009-05-13 10:20:00,2.2624,2.2626,2.26214,2.2626,41000000.0
2009-05-13 10:21:00,2.26222,2.26241,2.26158,2.26182,44000000.0
2009-05-13 10:22:00,2.26183,2.26183,2.26134,2.26153,47000000.0
2009-05-13 10:23:00,2.2619,2.26258,2.2619,2.26258,58000000.0
2009-05-13 10:24:00,2.26292,2.26416,2.26292,2.26412,43000000.0
2009-05-13 10:25:00,2.26376,2.26389,2.26329,2.26338,60000000.0
2009-05-13 10:26:00,2.26335,2.26453,2.26332,2.26453,64000000.0
2009-05-13 10:27:00,2.26383,2.2645,2.26383,2.26437,54000000.0
2009-05-13 10:28:00,2.26435,2.26489,2.26422,2.26489,62000000.0
2009-05-13 10:29:00,2.26485,2.26497,2.26475,2.26486,61000000.0
2009-05-13 10:30:00,2.26493,2.26495,2.26462,2.26495,36000000.0
2009-05-13 10:31:00,2.26502,2.26515,2.26466,2.26511,39000000.0
2009-05-13 10:32:00,2.26526,2.26566,2.26493,2.26493,44000000.0
2009-05-13 10:33:00,2.26475,2.26523,2.26475,2.26513,18000000.0
2009-05-13 10:34:00,2.26523,2.26557,2.26523,2.26557,20000000.0
2009-05-13 10:35:00,2.26547,2.26579,2.2651,2.2651,23000000.0
2009-05-13 10:36:00,2.26477,2.26595,2.26477,2.26544,32000000.0
2009-05-13 10:37:00,2.26506,2.26506,2.26386,2.26393,30000000.0
2009-05-13 10:38:00,2.26384,2.26495,2.26368,2.26495,26000000.0
2009-05-13 10:39:00,2.26542,2.26576,2.26542,2.26563,29000000.0
2009-05-13 10:40:00,2.26486,2.26534,2.26439,2.26534,19000000.0
2009-05-13 10:41:00,2.26596,2.26615,2.26576,2.26615,29000000.0
2009-05-13 10:42:00,2.26614,2.26625,2.26549,2.26549,38000000.0
2009-05-13 10:43:00,2.26538,2.26602,2.26538,2.26602,27000000.0
2009-05-13 10:44:00,2.26701,2.26711,2.26684,2.26684,26000000.0
2009-05-13 10:45:00,2.26653,2.267,2.26634,2.26634,27000000.0
2009-05-13 10:46:00,2.26648,2.267,2.26648,2.26663,35000000.0
2009-05-13 10:47:00,2.26605,2.26637,2.26588,2.26588,23000000.0
2009-05-13 10:48:00,2.26604,2.26604,2.26527,2.26527,44000000.0
2009-05-13 10:49:00,2.26518,2.2654,2.26518,2.2654,36000000.0
2009-05-13 10:50:00,2.2648,2.26499,2.26442,2.26473,47000000.0
2009-05-13 10:51:00,2.26471,2.26471,2.26431,2.26431,45000000.0
2009-05-13 10:52:00,2.26402,2.26405,2.26373,2.26395,33000000.0
2009-05-13 10:53:00,2.26356,2.26356,2.26266,2.26304,46000000.0
2009-05-13 10:54:00,2.26337,2.26337,2.2628,2.2628,35000000.0
2009-05-13 10:55:00,2.26276,2.26303,2.26276,2.26303,37000000.0
2009-05-13 10:56:00,2.26303,2.26332,2.26286,2.26321,33000000.0
2009-05-13 10:57:00,2.26291,2.26324,2.26268,2.26295,33000000.0
2009-05-13 10:58:00,2.26326,2.26326,2.26277,2.26309,26000000.0
2009-05-13 10:59:00,2.26261,2.26333,2.26233,2.26333,47000000.0
2009-05-13 11:00:00,2.26292,2.26292,2.26189,2.26189,39000000.0
2009-05-13 11:01:00,2.26212,2.26226,2.2619,2.2619,45000000.0
2009-05-13 11:02:00,2.26224,2.26247,2.26224,2.26232,17000000.0
2009-05-13 11:03:00,2.26226,2.26294,2.26226,2.26279,37000000.0
2009-05-13 11:04:00,2.26283,2.26307,2.26276,2.26305,40000000.0
2009-05-13 11:05:00,2.26371,2.26391,2.26357,2.26368,18000000.0
2009-05-13 11:06:00,2.26389,2.26406,2.26367,2.26404,19000000.0
2009-05-13 11:07:00,2.26433,2.26449,2.26413,2.26442,30000000.0
2009-05-13 11:08:00,2.2643,2.26464,2.2643,2.26449,30000000.0
2009-05-13 11:09:00,2.26432,2.2645,2.26401,2.26401,45000000.0
2009-05-13 11:10:00,2.26415,2.26449,2.26397,2.26398,35000000.0
2009-05-13 11:11:00,2.26431,2.26485,2.26428,2.26481,46000000.0
2009-05-13 11:12:00,2.26501,2.26546,2.26501,2.26546,55000000.0
2009-05-13 11:13:00,2.26555,2.26555,2.26354,2.26354,59000000.0
2009-05-13 11:14:00,2.26355,2.26376,2.26337,2.26361,41000000.0
2009-05-13 11:15:00,2.26358,2.26368,2.26344,2.26357,34000000.0
2009-05-13 11:16:00,2.26328,2.26359,2.26243,2.26243,20000000.0
2009-05-13 11:17:00,2.26284,2.26335,2.26284,2.26306,57000000.0
2009-05-13 11:18:00,2.26245,2.26245,2.26061,2.26064,44000000.0
2009-05-13 11:19:00,2.26048,2.26097,2.26029,2.26097,63000000.0
2009-05-13 11:20:00,2.26204,2.26212,2.26154,2.26174,43000000.0
2009-05-13 11:21:00,2.26181,2.26253,2.26181,2.26253,34000000.0
2009-05-13 11:22:00,2.26216,2.26248,2.26194,2.26248,56000000.0
2009-05-13 11:23:00,2.26249,2.26255,2.26238,2.26253,43000000.0
2009-05-13 11:24:00,2.26238,2.26238,2.26176,2.26217,53000000.0
2009-05-13 11:25:00,2.26243,2.26255,2.26236,2.26249,29000000.0
2009-05-13 11:26:00,2.26238,2.26263,2.26238,2.26257,41000000.0
2009-05-13 11:27:00,2.26262,2.26351,2.26262,2.26298,34000000.0
2009-05-13 11:28:00,2.26267,2.2631,2.26267,2.26273,36000000.0
2009-05-13 11:29:00,2.26234,2.26346,2.26234,2.26333,43000000.0
2009-05-13 11:30:00,2.26332,2.26332,2.26295,2.26332,24000000.0
2009-05-13 11:31:00,2.26399,2.26513,2.26399,2.26513,34000000.0
2009-05-13 11:32:00,2.26571,2.266,2.26559,2.26559,46000000.0
2009-05-13 11:33:00,2.2666,2.2666,2.26628,2.26631,41000000.0
2009-05-13 11:34:00,2.26611,2.2666,2.26587,2.2666,28000000.0
2009-05-13 11:35:00,2.26649,2.26649,2.2658,2.26581,44000000.0
2009-05-13 11:36:00,2.26611,2.26611,2.26538,2.26567,48000000.0
2009-05-13 11:37:00,2.26541,2.26595,2.26494,2.26494,50000000.0
2009-05-13 11:38:00,2.26377,2.26507,2.26377,2.26485,37000000.0
2009-05-13 11:39:00,2.26467,2.26472,2.2646,2.26471,52000000.0
2009-05-13 11:40:00,2.26512,2.26628,2.26512,2.26628,27000000.0
2009-05-13 11:41:00,2.26683,2.26717,2.26622,2.26717,49000000.0
2009-05-13 11:42:00,2.26707,2.26707,2.26681,2.26689,22000000.0
2009-05-13 11:43:00,2.26694,2.2675,2.26694,2.26724,45000000.0
2009-05-13 11:44:00,2.26742,2.26771,2.26742,2.26767,42000000.0
2009-05-13 11:45:00,2.26711,2.26741,2.26668,2.26668,41000000.0
2009-05-13 11:46:00,2.26649,2.26676,2.26644,2.26676,38000000.0
2009-05-13 11:47:00,2.26712,2.26835,2.26707,2.26835,22000000.0
2009-05-13 11:48:00,2.26882,2.26882,2.26827,2.26827,27000000.0
2009-05-13 11:49:00,2.26835,2.26835,2.26724,2.26749,41000000.0
2009-05-13 11:50:00,2.26745,2.26834,2.26745,2.26834,44000000.0
2009-05-13 11:51:00,2.26801,2.26893,2.26801,2.26893,37000000.0
2009-05-13 11:52:00,2.2692,2.26963,2.2692,2.26963,37000000.0
2009-05-13 11:53:00,2.26964,2.26964,2.26792,2.26792,33000000.0
2009-05-13 11:54:00,2.26811,2.26811,2.26769,2.2677,37000000.0
2009-05-13 11:55:00,2.26773,2.26901,2.26773,2.26901,38000000.0
2009-05-13 11:56:00,2.2699,2.27232,2.2699,2.27212,51000000.0
2009-05-13 11:57:00,2.27225,2.27238,2.27211,2.27227,29000000.0
2009-05-13 11:58:00,2.27279,2.27293,2.27231,2.27231,31000000.0
2009-05-13 11:59:00,2.27246,2.2729,2.27228,2.27228,51000000.0
2009-05-13 12:00:00,2.27281,2.27594,2.27281,2.27594,23000000.0
2009-05-13 12:01:00,2.27651,2.27651,2.27279,2.27279,24000000.0
2009-05-13 12:02:00,2.27176,2.27199,2.27157,2.27157,34000000.0
2009-05-13 12:03:00,2.27042,2.27185,2.27042,2.27131,36000000.0
2009-05-13 12:04:00,2.27059,2.27059,2.26945,2.26945,33000000.0
2009-05-13 12:05:00,2.26982,2.26982,2.26874,2.26874,26000000.0
2009-05-13 12:06:00,2.26873,2.26873,2.26837,2.26861,15000000.0
2009-05-13 12:07:00,2.26834,2.26863,2.26831,2.26858,23000000.0
2009-05-13 12:08:00,2.26871,2.26878,2.26849,2.26876,37000000.0
2009-05-13 12:09:00,2.26893,2.26956,2.26893,2.26956,11000000.0
2009-05-13 12:10:00,2.26967,2.26982,2.26931,2.26931,25000000.0
2009-05-13 12:11:00,2.26959,2.26998,2.26947,2.2695,33000000.0
2009-05-13 12:12:00,2.26944,2.26965,2.26944,2.26954,31000000.0
2009-05-13 12:13:00,2.26955,2.27084,2.26955,2.27042,24000000.0
2009-05-13 12:14:00,2.26991,2.27011,2.26978,2.26993,36000000.0
2009-05-13 12:15:00,2.26994,2.27037,2.26945,2.27037,29000000.0
2009-05-13 12:16:00,2.27004,2.2706,2.27004,2.2706,30000000.0
2009-05-13 12:17:00,2.27096,2.27113,2.27075,2.27098,41000000.0
2009-05-13 12:18:00,2.27125,2.27184,2.27105,2.27157,43000000.0
2009-05-13 12:19:00,2.27105,2.27105,2.26985,2.2704,37000000.0
2009-05-13 12:20:00,2.26949,2.26949,2.26848,2.26873,40000000.0
2009-05-13 12:21:00,2.26939,2.27015,2.26939,2.26979,61000000.0
2009-05-13 12:22:00,2.27006,2.27036,2.27001,2.27027,24000000.0
2009-05-13 12:23:00,2.27068,2.27099,2.27049,2.27099,23000000.0
2009-05-13 12:24:00,2.2708,2.27098,2.27057,2.27087,30000000.0
2009-05-13 12:25:00,2.27101,2.27115,2.27058,2.27058,22000000.0
2009-05-13 12:26:00,2.27064,2.27064,2.26963,2.26963,32000000.0
2009-05-13 12:27:00,2.26987,2.27051,2.26987,2.27047,25000000.0
2009-05-13 12:28:00,2.27073,2.27116,2.27073,2.27116,58000000.0
2009-05-13 12:29:00,2.27138,2.27336,2.2704,2.27115,71000000.0
2009-05-13 12:30:00,2.27059,2.27255,2.27042,2.27227,47000000.0
2009-05-13 12:31:00,2.27277,2.27287,2.27193,2.27258,55000000.0
2009-05-13 12:32:00,2.27272,2.2729,2.27201,2.27201,32000000.0
2009-05-13 12:33:00,2.27133,2.27141,2.27111,2.27141,40000000.0
2009-05-13 12:34:00,2.27165,2.27177,2.27135,2.27177,14000000.0
2009-05-13 12:35:00,2.27211,2.27211,2.27138,2.27138,20000000.0
2009-05-13 12:36:00,2.27131,2.2718,2.27131,2.27176,36000000.0
2009-05-13 12:37:00,2.27205,2.27205,2.2695,2.2695,22000000.0
2009-05-13 12:38:00,2.26904,2.27024,2.26894,2.27024,12000000.0
2009-05-13 12:39:00,2.27006,2.27036,2.27006,2.27031,20000000.0
2009-05-13 12:40:00,2.27015,2.27043,2.27015,2.27043,16000000.0
2009-05-13 12:41:00,2.27039,2.27074,2.27039,2.27053,10000000.0
2009-05-13 12:42:00,2.27028,2.27028,2.26989,2.26995,26000000.0
2009-05-13 12:43:00,2.27026,2.27099,2.27013,2.27099,9000000.0
2009-05-13 12:44:00,2.27219,2.27219,2.27182,2.27211,21000000.0
2009-05-13 12:45:00,2.27235,2.27317,2.27233,2.27317,30000000.0
2009-05-13 12:46:00,2.27462,2.27549,2.27462,2.27503,41000000.0
2009-05-13 12:47:00,2.27504,2.27576,2.27499,2.27544,26000000.0
2009-05-13 12:48:00,2.27581,2.27655,2.27581,2.27655,27000000.0
2009-05-13 12:49:00,2.27586,2.27586,2.27515,2.27539,36000000.0
2009-05-13 12:50:00,2.27602,2.27641,2.27571,2.27571,34000000.0
2009-05-13 12:51:00,2.27483,2.27523,2.27483,2.27514,25000000.0
2009-05-13 12:52:00,2.27748,2.27748,2.27707,2.27717,26000000.0
2009-05-13 12:53:00,2.2758,2.2758,2.27546,2.27554,16000000.0
2009-05-13 12:54:00,2.27585,2.27681,2.27585,2.27674,28000000.0
2009-05-13 12:55:00,2.27666,2.27699,2.27635,2.27699,29000000.0
2009-05-13 12:56:00,2.27744,2.27744,2.2765,2.2765,30000000.0
2009-05-13 12:57:00,2.27478,2.27478,2.27242,2.27363,26000000.0
2009-05-13 12:58:00,2.2739,2.27462,2.2739,2.27394,14000000.0
2009-05-13 12:59:00,2.27465,2.27528,2.27465,2.27528,32000000.0
2009-05-13 13:00:00,2.2748,2.27515,2.2746,2.27467,20000000.0
2009-05-13 13:01:00,2.27514,2.27617,2.27507,2.27575,31000000.0
2009-05-13 13:02:00,2.27635,2.2766,2.27595,2.27595,12000000.0
2009-05-13 13:03:00,2.27598,2.27625,2.27519,2.27519,21000000.0
2009-05-13 13:04:00,2.27432,2.27432,2.27343,2.27353,7000000.0
2009-05-13 13:05:00,2.27358,2.2737,2.27353,2.27353,17000000.0
2009-05-13 13:06:00,2.27325,2.27325,2.27286,2.27286,22000000.0
2009-05-13 13:07:00,2.27291,2.27291,2.2714,2.2714,17000000.0
2009-05-13 13:08:00,2.27122,2.27249,2.27074,2.27249,37000000.0
2009-05-13 13:09:00,2.27287,2.27307,2.27287,2.27307,33000000.0
2009-05-13 13:10:00,2.27228,2.27299,2.27228,2.27239,32000000.0
2009-05-13 13:11:00,2.27221,2.2724,2.27193,2.2724,21000000.0
2009-05-13 13:12:00,2.27177,2.27177,2.27124,2.27169,7000000.0
2009-05-13 13:13:00,2.27236,2.27386,2.27236,2.27386,11000000.0
2009-05-13 13:14:00,2.2742,2.27433,2.2741,2.27426,33000000.0
2009-05-13 13:15:00,2.27451,2.27578,2.27407,2.27506,25000000.0
2009-05-13 13:16:00,2.27489,2.27586,2.27489,2.27583,20000000.0
2009-05-13 13:17:00,2.27636,2.27636,2.27575,2.27595,19000000.0
2009-05-13 13:18:00,2.27599,2.2761,2.27545,2.2761,41000000.0
2009-05-13 13:19:00,2.27564,2.27564,2.27496,2.27543,36000000.0
2009-05-13 13:20:00,2.2757,2.27578,2.27555,2.27569,36000000.0
2009-05-13 13:21:00,2.27561,2.27581,2.27561,2.27577,54000000.0
2009-05-13 13:22:00,2.27622,2.27653,2.27622,2.27622,41000000.0
2009-05-13 13:23:00,2.27607,2.27607,2.27582,2.27584,11000000.0
2009-05-13 13:24:00,2.27568,2.27568,2.27518,2.27518,23000000.0
2009-05-13 13:25:00,2.27504,2.27504,2.27474,2.27474,25000000.0
2009-05-13 13:26:00,2.27471,2.27497,2.2747,2.2747,20000000.0
2009-05-13 13:27:00,2.2746,2.2746,2.27404,2.27404,32000000.0
2009-05-13 13:28:00,2.27401,2.27411,2.27401,2.27404,26000000.0
2009-05-13 13:29:00,2.27519,2.27564,2.27519,2.27525,25000000.0
2009-05-13 13:30:00,2.27507,2.2752,2.27495,2.27501,16000000.0
2009-05-13 13:31:00,2.27493,2.27523,2.27485,2.27518,21000000.0
2009-05-13 13:32:00,2.27544,2.27608,2.27544,2.27594,28000000.0
2009-05-13 13:33:00,2.27596,2.27678,2.27588,2.27627,18000000.0
2009-05-13 13:34:00,2.27556,2.27725,2.27556,2.27606,35000000.0
2009-05-13 13:35:00,2.27665,2.27776,2.27665,2.27746,10000000.0
2009-05-13 13:36:00,2.2767,2.27673,2.27658,2.27663,40000000.0
2009-05-13 13:37:00,2.27728,2.27805,2.27728,2.27804,22000000.0
2009-05-13 13:38:00,2.27795,2.27822,2.27698,2.27698,39000000.0
2009-05-13 13:39:00,2.2769,2.2774,2.27687,2.2774,32000000.0
2009-05-13 13:40:00,2.27806,2.27931,2.27806,2.27931,35000000.0
2009-05-13 13:41:00,2.27931,2.27931,2.2786,2.27931,27000000.0
2009-05-13 13:42:00,2.27904,2.2792,2.27864,2.2792,32000000.0
2009-05-13 13:43:00,2.27866,2.27866,2.27782,2.27792,26000000.0
2009-05-13 13:44:00,2.27769,2.2785,2.27769,2.2785,25000000.0
2009-05-13 13:45:00,2.27876,2.27925,2.27861,2.27925,21000000.0
2009-05-13 13:46:00,2.28002,2.28219,2.28002,2.28219,13000000.0
2009-05-13 13:47:00,2.28224,2.28308,2.28224,2.28274,22000000.0
2009-05-13 13:48:00,2.28235,2.28235,2.28153,2.28205,21000000.0
2009-05-13 13:49:00,2.28152,2.28167,2.28145,2.28151,24000000.0
2009-05-13 13:50:00,2.28125,2.28158,2.28097,2.28097,27000000.0
2009-05-13 13:51:00,2.28141,2.28163,2.28135,2.28135,27000000.0
2009-05-13 13:52:00,2.28128,2.28128,2.27972,2.27972,31000000.0
2009-05-13 13:53:00,2.27936,2.27936,2.27792,2.27798,31000000.0
2009-05-13 13:54:00,2.27752,2.27772,2.27731,2.2774,28000000.0
2009-05-13 13:55:00,2.2777,2.2777,2.27714,2.27714,33000000.0
2009-05-13 13:56:00,2.2767,2.27697,2.27632,2.27697,23000000.0
2009-05-13 13:57:00,2.27768,2.27794,2.27746,2.27794,19000000.0
2009-05-13 13:58:00,2.27762,2.27834,2.27735,2.27789,30000000.0
2009-05-13 13:59:00,2.27702,2.27731,2.27702,2.27702,39000000.0
2009-05-13 14:00:00,2.27712,2.27759,2.27698,2.27759,30000000.0
2009-05-13 14:01:00,2.27737,2.27737,2.27723,2.27723,16000000.0
2009-05-13 14:02:00,2.27681,2.27713,2.27649,2.27713,34000000.0
2009-05-13 14:03:00,2.27657,2.27666,2.27564,2.27666,24000000.0
2009-05-13 14:04:00,2.27749,2.27769,2.27711,2.27711,20000000.0
2009-05-13 14:05:00,2.27721,2.27743,2.27671,2.27671,31000000.0
2009-05-13 14:06:00,2.27574,2.27592,2.27484,2.27484,28000000.0
2009-05-13 14:07:00,2.27497,2.275,2.27466,2.27472,32000000.0
2009-05-13 14:08:00,2.27496,2.27496,2.27436,2.27457,22000000.0
2009-05-13 14:09:00,2.27523,2.27523,2.27478,2.2752,15000000.0
2009-05-13 14:10:00,2.27536,2.27536,2.27493,2.27504,24000000.0
2009-05-13 14:11:00,2.27495,2.27517,2.27488,2.27489,22000000.0
2009-05-13 14:12:00,2.27527,2.27527,2.27434,2.27434,17000000.0
2009-05-13 14:13:00,2.274,2.27414,2.27391,2.27391,19000000.0
2009-05-13 14:14:00,2.27357,2.27364,2.27268,2.27268,22000000.0
2009-05-13 14:15:00,2.27343,2.27361,2.27278,2.27311,26000000.0
2009-05-13 14:16:00,2.27369,2.27472,2.27369,2.27472,10000000.0
2009-05-13 14:17:00,2.27516,2.27629,2.27516,2.27629,8000000.0
2009-05-13 14:18:00,2.27528,2.27532,2.27444,2.27532,13000000.0
2009-05-13 14:19:00,2.27571,2.27645,2.27571,2.27598,29000000.0
2009-05-13 14:20:00,2.27608,2.27609,2.2759,2.27599,15000000.0
2009-05-13 14:21:00,2.27579,2.27657,2.27579,2.27657,18000000.0
2009-05-13 14:22:00,2.27678,2.27708,2.27678,2.27698,10000000.0
2009-05-13 14:23:00,2.27691,2.27701,2.27682,2.27688,24000000.0
2009-05-13 14:24:00,2.27679,2.27679,2.27642,2.27642,17000000.0
2009-05-13 14:25:00,2.27601,2.27601,2.27493,2.27493,31000000.0
2009-05-13 14:26:00,2.27449,2.27449,2.27414,2.27428,14000000.0
2009-05-13 14:27:00,2.27399,2.27488,2.27399,2.27479,14000000.0
2009-05-13 14:28:00,2.27586,2.27586,2.27523,2.27525,9000000.0
2009-05-13 14:29:00,2.27506,2.27508,2.27349,2.27349,7000000.0
2009-05-13 14:30:00,2.27271,2.27654,2.27271,2.27654,17000000.0
2009-05-13 14:31:00,2.27847,2.27982,2.27847,2.27982,21000000.0
2009-05-13 14:32:00,2.2806,2.28224,2.2806,2.28224,8000000.0
2009-05-13 14:33:00,2.28277,2.2829,2.28165,2.28165,10000000.0
2009-05-13 14:34:00,2.2816,2.2816,2.28009,2.28009,11000000.0
2009-05-13 14:35:00,2.28125,2.2813,2.28034,2.28034,7000000.0
2009-05-13 14:36:00,2.28128,2.28335,2.28128,2.28335,8000000.0
2009-05-13 14:37:00,2.28318,2.28573,2.28318,2.28573,11000000.0
2009-05-13 14:38:00,2.28523,2.28555,2.28523,2.28555,7000000.0
2009-05-13 14:39:00,2.28633,2.28633,2.28529,2.28556,8000000.0
2009-05-13 14:40:00,2.28521,2.28537,2.2851,2.28525,8000000.0
2009-05-13 14:41:00,2.2859,2.28609,2.28569,2.28609,10000000.0
2009-05-13 14:42:00,2.28572,2.28572,2.28492,2.28512,9000000.0
2009-05-13 14:43:00,2.28508,2.28574,2.28508,2.28574,8000000.0
2009-05-13 14:44:00,2.28601,2.28634,2.28601,2.28634,8000000.0
2009-05-13 14:45:00,2.28664,2.28718,2.28624,2.28718,7000000.0
2009-05-13 14:46:00,2.28718,2.28718,2.28606,2.28606,9000000.0
2009-05-13 14:47:00,2.28572,2.28585,2.28502,2.28502,8000000.0
2009-05-13 14:48:00,2.28513,2.28569,2.28513,2.28541,8000000.0
2009-05-13 14:49:00,2.28538,2.28592,2.28511,2.28592,9000000.0
2009-05-13 14:50:00,2.28607,2.28607,2.28475,2.28475,7000000.0
2009-05-13 14:51:00,2.2843,2.28449,2.28413,2.28421,10000000.0
2009-05-13 14:52:00,2.28419,2.28432,2.28378,2.28378,5000000.0
2009-05-13 14:53:00,2.28341,2.28341,2.28288,2.28316,7000000.0
2009-05-13 14:54:00,2.28295,2.28358,2.28295,2.2835,8000000.0
2009-05-13 14:55:00,2.28375,2.28381,2.28346,2.28346,7000000.0
2009-05-13 14:56:00,2.28349,2.28349,2.28303,2.28303,8000000.0
2009-05-13 14:57:00,2.28307,2.28353,2.28295,2.28353,7000000.0
2009-05-13 14:58:00,2.28384,2.28388,2.28358,2.28388,8000000.0
2009-05-13 14:59:00,2.28429,2.28429,2.28308,2.28308,8000000.0
2009-05-13 15:00:00,2.28317,2.28317,2.28155,2.28185,7000000.0
2009-05-13 15:01:00,2.28343,2.28343,2.28282,2.28282,8000000.0
2009-05-13 15:02:00,2.28262,2.28262,2.28223,2.28223,7000000.0
2009-05-13 15:03:00,2.28308,2.28326,2.2829,2.28314,7000000.0
2009-05-13 15:04:00,2.28405,2.28438,2.28377,2.28438,8000000.0
2009-05-13 15:05:00,2.28389,2.28398,2.28368,2.28368,7000000.0
2009-05-13 15:06:00,2.28338,2.28407,2.28328,2.28407,8000000.0
2009-05-13 15:07:00,2.28452,2.28452,2.28394,2.28428,11000000.0
2009-05-13 15:08:00,2.28436,2.28594,2.28436,2.28594,8000000.0
2009-05-13 15:09:00,2.28626,2.28634,2.28502,2.28502,7000000.0
2009-05-13 15:10:00,2.28456,2.28505,2.28441,2.28505,7000000.0
2009-05-13 15:11:00,2.28537,2.28571,2.28537,2.28543,11000000.0
2009-05-13 15:12:00,2.28508,2.28508,2.28397,2.28438,10000000.0
2009-05-13 15:13:00,2.28466,2.28539,2.28453,2.28538,9000000.0
2009-05-13 15:14:00,2.28585,2.28625,2.2852,2.28625,10000000.0
2009-05-13 15:15:00,2.28664,2.28735,2.28664,2.28735,8000000.0
2009-05-13 15:16:00,2.28681,2.287,2.28681,2.28689,9000000.0
2009-05-13 15:17:00,2.28692,2.2874,2.28692,2.28704,9000000.0
2009-05-13 15:18:00,2.28766,2.28872,2.28766,2.28872,8000000.0
2009-05-13 15:19:00,2.28812,2.28812,2.28776,2.28785,7000000.0
2009-05-13 15:20:00,2.28763,2.28789,2.28763,2.28768,9000000.0
2009-05-13 15:21:00,2.28736,2.28815,2.28735,2.28815,8000000.0
2009-05-13 15:22:00,2.28814,2.28874,2.28727,2.28727,9000000.0
2009-05-13 15:23:00,2.28705,2.28737,2.28705,2.28733,8000000.0
2009-05-13 15:24:00,2.28771,2.28857,2.28771,2.28857,8000000.0
2009-05-13 15:25:00,2.28843,2.28887,2.28813,2.28813,7000000.0
2009-05-13 15:26:00,2.28783,2.28783,2.28762,2.28779,7000000.0
2009-05-13 15:27:00,2.28841,2.28874,2.28841,2.28851,7000000.0
2009-05-13 15:28:00,2.28879,2.28879,2.28786,2.28829,11000000.0
2009-05-13 15:29:00,2.28792,2.28792,2.2871,2.28718,7000000.0
2009-05-13 15:30:00,2.28668,2.28674,2.28639,2.28639,9000000.0
2009-05-13 15:31:00,2.28625,2.28625,2.28582,2.28592,9000000.0
2009-05-13 15:32:00,2.28623,2.28728,2.28613,2.28728,10000000.0
2009-05-13 15:33:00,2.28798,2.28849,2.28798,2.28849,8000000.0
2009-05-13 15:34:00,2.28794,2.28794,2.28577,2.28597,9000000.0
2009-05-13 15:35:00,2.28584,2.28584,2.28562,2.28572,7000000.0
2009-05-13 15:36:00,2.28601,2.28607,2.28525,2.28525,7000000.0
2009-05-13 15:37:00,2.28532,2.28571,2.28532,2.28571,8000000.0
2009-05-13 15:38:00,2.28414,2.28693,2.28414,2.28693,7000000.0
2009-05-13 15:39:00,2.28681,2.28732,2.28643,2.28682,10000000.0
2009-05-13 15:40:00,2.2871,2.2871,2.28549,2.28549,9000000.0
2009-05-13 15:41:00,2.28591,2.287,2.28591,2.287,11000000.0
2009-05-13 15:42:00,2.28663,2.28663,2.2851,2.2851,8000000.0
2009-05-13 15:43:00,2.28414,2.28418,2.28382,2.28399,8000000.0
2009-05-13 15:44:00,2.28384,2.28389,2.28323,2.28323,8000000.0
2009-05-13 15:45:00,2.28413,2.28413,2.28371,2.28392,8000000.0
2009-05-13 15:46:00,2.28398,2.28483,2.28381,2.28483,10000000.0
2009-05-13 15:47:00,2.28563,2.28579,2.28481,2.28481,7000000.0
2009-05-13 15:48:00,2.28458,2.28495,2.28458,2.28466,7000000.0
2009-05-13 15:49:00,2.28489,2.2854,2.28461,2.2854,10000000.0
2009-05-13 15:50:00,2.28532,2.28598,2.28487,2.28598,8000000.0
2009-05-13 15:51:00,2.28613,2.28626,2.28605,2.28626,9000000.0
2009-05-13 15:52:00,2.28638,2.28638,2.28562,2.28562,7000000.0
2009-05-13 15:53:00,2.28686,2.28732,2.28661,2.28661,7000000.0
2009-05-13 15:54:00,2.28705,2.28705,2.28666,2.28699,11000000.0
2009-05-13 15:55:00,2.28641,2.28657,2.28605,2.28657,9000000.0
2009-05-13 15:56:00,2.2872,2.28819,2.2872,2.28761,7000000.0
2009-05-13 15:57:00,2.28721,2.28724,2.28588,2.28588,10000000.0
2009-05-13 15:58:00,2.28595,2.28644,2.28595,2.28595,10000000.0
2009-05-13 15:59:00,2.28531,2.28555,2.28527,2.28546,7000000.0
2009-05-13 16:00:00,2.28552,2.28703,2.28552,2.28703,7000000.0
2009-05-13 16:01:00,2.28787,2.28818,2.28644,2.28644,9000000.0
2009-05-13 16:02:00,2.28548,2.28548,2.28511,2.2852,8000000.0
2009-05-13 16:03:00,2.28621,2.28659,2.28588,2.28588,11000000.0
2009-05-13 16:04:00,2.28629,2.28655,2.28629,2.28655,8000000.0
2009-05-13 16:05:00,2.28717,2.28805,2.28717,2.28791,9000000.0
2009-05-13 16:06:00,2.28791,2.28822,2.28768,2.28822,10000000.0
2009-05-13 16:07:00,2.28809,2.28818,2.28756,2.28756,10000000.0
2009-05-13 16:08:00,2.288,2.28903,2.288,2.28903,8000000.0
2009-05-13 16:09:00,2.28954,2.29077,2.2895,2.29077,7000000.0
2009-05-13 16:10:00,2.28882,2.28882,2.2868,2.2868,7000000.0
2009-05-13 16:11:00,2.28725,2.28736,2.28702,2.28733,10000000.0
2009-05-13 16:12:00,2.28637,2.28662,2.28622,2.28662,9000000.0
2009-05-13 16:13:00,2.28729,2.28739,2.28686,2.28739,7000000.0
2009-05-13 16:14:00,2.28801,2.2883,2.28762,2.28762,11000000.0
2009-05-13 16:15:00,2.28824,2.28861,2.28818,2.28831,7000000.0
2009-05-13 16:16:00,2.2879,2.28812,2.28703,2.28703,7000000.0
2009-05-13 16:17:00,2.28679,2.28748,2.28679,2.28748,11000000.0
2009-05-13 16:18:00,2.28756,2.28759,2.28706,2.28706,11000000.0
2009-05-13 16:19:00,2.28632,2.28632,2.28552,2.28552,11000000.0
2009-05-13 16:20:00,2.28501,2.28501,2.28409,2.28441,9000000.0
2009-05-13 16:21:00,2.28472,2.28483,2.2847,2.28483,9000000.0
2009-05-13 16:22:00,2.28472,2.28475,2.28372,2.28389,8000000.0
2009-05-13 16:23:00,2.28299,2.28312,2.28256,2.28256,8000000.0
2009-05-13 16:24:00,2.28339,2.28339,2.28294,2.28317,10000000.0
2009-05-13 16:25:00,2.28291,2.28291,2.28188,2.28188,7000000.0
2009-05-13 16:26:00,2.28143,2.28143,2.28008,2.28084,7000000.0
2009-05-13 16:27:00,2.28071,2.28071,2.27998,2.27998,11000000.0
2009-05-13 16:28:00,2.2807,2.28173,2.2807,2.28173,11000000.0
2009-05-13 16:29:00,2.28226,2.28226,2.28147,2.28147,7000000.0
2009-05-13 16:30:00,2.28111,2.28111,2.28024,2.28041,8000000.0
2009-05-13 16:31:00,2.28106,2.2815,2.28057,2.28057,7000000.0
2009-05-13 16:32:00,2.28052,2.28125,2.28052,2.28125,8000000.0
2009-05-13 16:33:00,2.28063,2.28095,2.28034,2.28095,11000000.0
2009-05-13 16:34:00,2.28107,2.28107,2.2796,2.2796,8000000.0
2009-05-13 16:35:00,2.27987,2.28027,2.27982,2.28027,7000000.0
2009-05-13 16:36:00,2.28093,2.28136,2.2809,2.28136,8000000.0
2009-05-13 16:37:00,2.2814,2.2819,2.2814,2.2819,8000000.0
2009-05-13 16:38:00,2.28239,2.2827,2.28098,2.28098,7000000.0
2009-05-13 16:39:00,2.28142,2.28195,2.28142,2.28195,8000000.0
2009-05-13 16:40:00,2.28224,2.28244,2.28146,2.28146,11000000.0
2009-05-13 16:41:00,2.28143,2.28336,2.28143,2.28336,10000000.0
2009-05-13 16:42:00,2.28375,2.28393,2.28366,2.28366,7000000.0
2009-05-13 16:43:00,2.2841,2.28438,2.2841,2.28421,7000000.0
2009-05-13 16:44:00,2.28423,2.28481,2.28423,2.28481,7000000.0
2009-05-13 16:45:00,2.28494,2.28578,2.28494,2.28578,11000000.0
2009-05-13 16:46:00,2.28631,2.28631,2.28478,2.28492,11000000.0
2009-05-13 16:47:00,2.28506,2.28526,2.28499,2.28526,7000000.0
2009-05-13 16:48:00,2.28587,2.28587,2.28422,2.28424,10000000.0
2009-05-13 16:49:00,2.28372,2.28486,2.28372,2.28486,8000000.0
2009-05-13 16:50:00,2.28486,2.28486,2.28468,2.28483,8000000.0
2009-05-13 16:51:00,2.2846,2.28475,2.28387,2.28387,9000000.0
2009-05-13 16:52:00,2.28393,2.28481,2.28393,2.28481,7000000.0
2009-05-13 16:53:00,2.2849,2.28589,2.2849,2.28589,6000000.0
2009-05-13 16:54:00,2.28595,2.28605,2.28578,2.28578,7000000.0
2009-05-13 16:55:00,2.28556,2.28556,2.28526,2.28526,11000000.0
2009-05-13 16:56:00,2.28518,2.28531,2.28472,2.28472,11000000.0
2009-05-13 16:57:00,2.2839,2.2841,2.28386,2.2841,7000000.0
2009-05-13 16:58:00,2.28416,2.28416,2.28347,2.28347,8000000.0
2009-05-13 16:59:00,2.28217,2.28315,2.28217,2.28288,7000000.0
2009-05-13 17:00:00,2.28272,2.28369,2.28272,2.28337,11000000.0
2009-05-13 17:01:00,2.28312,2.28324,2.28304,2.28304,7000000.0
2009-05-13 17:02:00,2.28278,2.28279,2.28253,2.28253,8000000.0
2009-05-13 17:03:00,2.28277,2.28335,2.28134,2.28335,7000000.0
2009-05-13 17:04:00,2.28359,2.28387,2.28359,2.2836,7000000.0
2009-05-13 17:05:00,2.28398,2.28398,2.2838,2.28392,10000000.0
2009-05-13 17:06:00,2.28363,2.28406,2.28363,2.28406,9000000.0
2009-05-13 17:07:00,2.28382,2.28415,2.28376,2.28382,8000000.0
2009-05-13 17:08:00,2.28365,2.28383,2.28365,2.28375,9000000.0
2009-05-13 17:09:00,2.28362,2.284,2.28306,2.284,8000000.0
2009-05-13 17:10:00,2.28384,2.28384,2.28261,2.28274,9000000.0
2009-05-13 17:11:00,2.28274,2.28296,2.28214,2.28296,8000000.0
2009-05-13 17:12:00,2.28328,2.28353,2.28213,2.28213,7000000.0
2009-05-13 17:13:00,2.28253,2.28275,2.28214,2.28217,8000000.0
2009-05-13 17:14:00,2.28289,2.2841,2.28289,2.28407,8000000.0
2009-05-13 17:15:00,2.28419,2.28419,2.28365,2.28365,7000000.0
2009-05-13 17:16:00,2.28371,2.28433,2.28371,2.28392,10000000.0
2009-05-13 17:17:00,2.28369,2.28501,2.28369,2.28501,7000000.0
2009-05-13 17:18:00,2.28597,2.28617,2.28574,2.28585,9000000.0
2009-05-13 17:19:00,2.286,2.286,2.28513,2.28513,7000000.0
2009-05-13 17:20:00,2.28559,2.28563,2.28528,2.28528,8000000.0
2009-05-13 17:21:00,2.28514,2.28514,2.28469,2.28469,10000000.0
2009-05-13 17:22:00,2.28439,2.28439,2.28368,2.28368,8000000.0
2009-05-13 17:23:00,2.28404,2.28418,2.28404,2.28405,8000000.0
2009-05-13 17:24:00,2.28419,2.28419,2.2833,2.2833,7000000.0
2009-05-13 17:25:00,2.28296,2.28318,2.28296,2.28314,7000000.0
2009-05-13 17:26:00,2.28301,2.2838,2.28301,2.2838,7000000.0
2009-05-13 17:27:00,2.28477,2.28567,2.28477,2.28567,9000000.0
2009-05-13 17:28:00,2.28604,2.28635,2.286,2.28611,7000000.0
2009-05-13 17:29:00,2.28738,2.28811,2.28738,2.28811,8000000.0
2009-05-13 17:30:00,2.28748,2.28749,2.28632,2.28632,8000000.0
2009-05-13 17:31:00,2.2862,2.28676,2.2862,2.28664,9000000.0
2009-05-13 17:32:00,2.28673,2.28723,2.28663,2.28707,8000000.0
2009-05-13 17:33:00,2.28712,2.2883,2.28712,2.2883,11000000.0
2009-05-13 17:34:00,2.28871,2.28871,2.28721,2.28721,9000000.0
2009-05-13 17:35:00,2.28728,2.28751,2.28718,2.28751,7000000.0
2009-05-13 17:36:00,2.28717,2.28748,2.28708,2.28748,7000000.0
2009-05-13 17:37:00,2.28723,2.28723,2.28676,2.28703,7000000.0
2009-05-13 17:38:00,2.2875,2.2877,2.28739,2.28769,8000000.0
2009-05-13 17:39:00,2.28786,2.28999,2.28786,2.28999,7000000.0
2009-05-13 17:40:00,2.28963,2.28999,2.28963,2.28975,9000000.0
2009-05-13 17:41:00,2.28975,2.29008,2.28961,2.28961,8000000.0
2009-05-13 17:42:00,2.28941,2.28941,2.28905,2.28917,11000000.0
2009-05-13 17:43:00,2.28915,2.2901,2.28915,2.29009,7000000.0
2009-05-13 17:44:00,2.29017,2.29034,2.28949,2.29034,10000000.0
2009-05-13 17:45:00,2.29008,2.29011,2.2896,2.29011,7000000.0
2009-05-13 17:46:00,2.28986,2.29003,2.28971,2.28971,8000000.0
2009-05-13 17:47:00,2.28985,2.28998,2.28961,2.2898,8000000.0
2009-05-13 17:48:00,2.29001,2.29033,2.29001,2.29031,7000000.0
2009-05-13 17:49:00,2.29045,2.29049,2.29016,2.29016,7000000.0
2009-05-13 17:50:00,2.28996,2.28996,2.28966,2.28966,7000000.0
2009-05-13 17:51:00,2.28933,2.28948,2.28929,2.28946,7000000.0
2009-05-13 17:52:00,2.28893,2.28893,2.28845,2.2885,7000000.0
2009-05-13 17:53:00,2.28846,2.2885,2.28838,2.2885,7000000.0
2009-05-13 17:54:00,2.28838,2.28838,2.28794,2.28794,11000000.0
2009-05-13 17:55:00,2.28741,2.28774,2.28741,2.28774,7000000.0
2009-05-13 17:56:00,2.28753,2.28753,2.28701,2.28716,7000000.0
2009-05-13 17:57:00,2.28704,2.28714,2.28695,2.28713,10000000.0
2009-05-13 17:58:00,2.28773,2.28823,2.28773,2.28823,10000000.0
2009-05-13 17:59:00,2.28782,2.28782,2.28697,2.28759,10000000.0
2009-05-13 18:00:00,2.2884,2.28877,2.28793,2.28793,10000000.0
2009-05-13 18:01:00,2.28814,2.28844,2.28783,2.28844,8000000.0
2009-05-13 18:02:00,2.28856,2.28856,2.28807,2.28807,8000000.0
2009-05-13 18:03:00,2.28802,2.28821,2.28765,2.28766,10000000.0
2009-05-13 18:04:00,2.28741,2.28765,2.28719,2.28733,8000000.0
2009-05-13 18:05:00,2.28715,2.28739,2.28699,2.28739,10000000.0
2009-05-13 18:06:00,2.28749,2.28766,2.28745,2.28745,10000000.0
2009-05-13 18:07:00,2.28785,2.28882,2.28785,2.28821,8000000.0
2009-05-13 18:08:00,2.28739,2.28791,2.28739,2.28773,8000000.0
2009-05-13 18:09:00,2.28793,2.28817,2.2877,2.28778,8000000.0
2009-05-13 18:10:00,2.28756,2.28787,2.28755,2.28787,11000000.0
2009-05-13 18:11:00,2.28829,2.28886,2.28809,2.28886,7000000.0
2009-05-13 18:12:00,2.28876,2.28993,2.28876,2.28918,9000000.0
2009-05-13 18:13:00,2.28922,2.28929,2.28887,2.28887,11000000.0
2009-05-13 18:14:00,2.28864,2.28923,2.28854,2.28923,6000000.0
2009-05-13 18:15:00,2.28842,2.28852,2.28787,2.28787,8000000.0
2009-05-13 18:16:00,2.28826,2.28849,2.2879,2.28816,11000000.0
2009-05-13 18:17:00,2.28869,2.28869,2.28739,2.28739,10000000.0
2009-05-13 18:18:00,2.28724,2.28812,2.28724,2.28812,8000000.0
2009-05-13 18:19:00,2.28952,2.2901,2.28952,2.28999,9000000.0
2009-05-13 18:20:00,2.28963,2.28965,2.28949,2.28956,7000000.0
2009-05-13 18:21:00,2.28968,2.29002,2.2881,2.28992,11000000.0
2009-05-13 18:22:00,2.28999,2.28999,2.28978,2.28984,11000000.0
2009-05-13 18:23:00,2.28923,2.28923,2.28876,2.28876,8000000.0
2009-05-13 18:24:00,2.28914,2.28991,2.28907,2.28991,10000000.0
2009-05-13 18:25:00,2.29002,2.29013,2.28931,2.28931,7000000.0
2009-05-13 18:26:00,2.28958,2.28958,2.28867,2.28867,8000000.0
2009-05-13 18:27:00,2.28834,2.28861,2.28834,2.28852,7000000.0
2009-05-13 18:28:00,2.2887,2.28907,2.2887,2.28876,7000000.0
2009-05-13 18:29:00,2.28868,2.28904,2.28856,2.28904,7000000.0
2009-05-13 18:30:00,2.28889,2.28889,2.28805,2.28805,8000000.0
2009-05-13 18:31:00,2.28744,2.28796,2.28744,2.2879,9000000.0
2009-05-13 18:32:00,2.28784,2.28814,2.28768,2.28779,11000000.0
2009-05-13 18:33:00,2.2878,2.28807,2.28742,2.28807,11000000.0
2009-05-13 18:34:00,2.28848,2.28859,2.28848,2.2885,7000000.0
2009-05-13 18:35:00,2.28842,2.28843,2.28808,2.28843,8000000.0
2009-05-13 18:36:00,2.2885,2.2885,2.28734,2.28734,7000000.0
2009-05-13 18:37:00,2.28772,2.28803,2.28771,2.28796,8000000.0
2009-05-13 18:38:00,2.28765,2.28844,2.28722,2.28844,8000000.0
2009-05-13 18:39:00,2.28894,2.28894,2.28862,2.28869,7000000.0
2009-05-13 18:40:00,2.2886,2.2886,2.28839,2.28858,7000000.0
2009-05-13 18:41:00,2.28864,2.28864,2.2884,2.2884,8000000.0
2009-05-13 18:42:00,2.28813,2.28832,2.28809,2.28823,11000000.0
2009-05-13 18:43:00,2.28808,2.28808,2.28779,2.28795,8000000.0
2009-05-13 18:44:00,2.28794,2.28803,2.28769,2.28769,7000000.0
2009-05-13 18:45:00,2.28749,2.2876,2.28729,2.2876,11000000.0
2009-05-13 18:46:00,2.28857,2.28911,2.28819,2.28911,9000000.0
2009-05-13 18:47:00,2.28933,2.28933,2.28846,2.28846,8000000.0
2009-05-13 18:48:00,2.28895,2.28942,2.28895,2.28942,9000000.0
2009-05-13 18:49:00,2.28967,2.29,2.28967,2.2897,7000000.0
2009-05-13 18:50:00,2.28965,2.28965,2.28936,2.28945,11000000.0
2009-05-13 18:51:00,2.28958,2.28961,2.28941,2.28961,5000000.0
2009-05-13 18:52:00,2.2897,2.28982,2.28963,2.28971,8000000.0
2009-05-13 18:53:00,2.28942,2.28966,2.28941,2.28952,11000000.0
2009-05-13 18:54:00,2.28968,2.28968,2.28917,2.28917,7000000.0
2009-05-13 18:55:00,2.28936,2.28936,2.28883,2.28916,7000000.0
2009-05-13 18:56:00,2.28967,2.28983,2.2896,2.28979,7000000.0
2009-05-13 18:57:00,2.28952,2.28952,2.28883,2.28883,10000000.0
2009-05-13 18:58:00,2.28873,2.28886,2.28812,2.28842,9000000.0
2009-05-13 18:59:00,2.2886,2.2893,2.2886,2.2893,8000000.0
2009-05-13 19:00:00,2.29007,2.29066,2.29003,2.29003,7000000.0
2009-05-13 19:01:00,2.29027,2.29046,2.29024,2.29039,7000000.0
2009-05-13 19:02:00,2.29106,2.29106,2.29058,2.29067,8000000.0
2009-05-13 19:03:00,2.29124,2.29221,2.29124,2.29194,7000000.0
2009-05-13 19:04:00,2.29217,2.29251,2.29217,2.29229,8000000.0
2009-05-13 19:05:00,2.29192,2.29248,2.29177,2.29214,8000000.0
2009-05-13 19:06:00,2.29242,2.29329,2.2919,2.29313,8000000.0
2009-05-13 19:07:00,2.29352,2.29437,2.29352,2.29392,9000000.0
2009-05-13 19:08:00,2.29435,2.29521,2.29435,2.29502,8000000.0
2009-05-13 19:09:00,2.29477,2.29534,2.29477,2.29527,7000000.0
2009-05-13 19:10:00,2.29501,2.29501,2.29401,2.29401,11000000.0
2009-05-13 19:11:00,2.2928,2.2936,2.29188,2.2936,10000000.0
2009-05-13 19:12:00,2.294,2.29408,2.29384,2.29397,7000000.0
2009-05-13 19:13:00,2.29427,2.29427,2.29265,2.29408,6000000.0
2009-05-13 19:14:00,2.29382,2.29511,2.29348,2.29511,8000000.0
2009-05-13 19:15:00,2.29579,2.29581,2.29499,2.29499,10000000.0
2009-05-13 19:16:00,2.29579,2.29655,2.29563,2.29655,8000000.0
2009-05-13 19:17:00,2.29913,2.29973,2.29873,2.29973,10000000.0
2009-05-13 19:18:00,2.29987,2.30022,2.29971,2.30022,11000000.0
2009-05-13 19:19:00,2.30081,2.30114,2.30081,2.30113,8000000.0
2009-05-13 19:20:00,2.30016,2.30039,2.29991,2.30005,11000000.0
2009-05-13 19:21:00,2.29977,2.29977,2.29864,2.29864,10000000.0
2009-05-13 19:22:00,2.29942,2.29942,2.29897,2.29911,9000000.0
2009-05-13 19:23:00,2.29879,2.29879,2.29779,2.29784,8000000.0
2009-05-13 19:24:00,2.29766,2.2982,2.29766,2.29781,9000000.0
2009-05-13 19:25:00,2.29757,2.29757,2.29724,2.29724,9000000.0
2009-05-13 19:26:00,2.29727,2.2974,2.29653,2.29653,7000000.0
2009-05-13 19:27:00,2.29686,2.2976,2.29686,2.2976,8000000.0
2009-05-13 19:28:00,2.2988,2.29926,2.29856,2.29926,10000000.0
2009-05-13 19:29:00,2.29971,2.29976,2.29796,2.29796,7000000.0
2009-05-13 19:30:00,2.2981,2.29929,2.2981,2.29875,10000000.0
2009-05-13 19:31:00,2.30006,2.30418,2.30006,2.30418,7000000.0
2009-05-13 19:32:00,2.30452,2.30453,2.30323,2.30323,10000000.0
2009-05-13 19:33:00,2.30243,2.30265,2.30036,2.30036,7000000.0
2009-05-13 19:34:00,2.30077,2.30077,2.2977,2.2977,8000000.0
2009-05-13 19:35:00,2.29698,2.29715,2.29698,2.29699,7000000.0
2009-05-13 19:36:00,2.29715,2.29796,2.2971,2.29796,7000000.0
2009-05-13 19:37:00,2.29779,2.29815,2.2977,2.2977,8000000.0
2009-05-13 19:38:00,2.29754,2.29754,2.29719,2.29729,8000000.0
2009-05-13 19:39:00,2.29752,2.29792,2.29653,2.29653,8000000.0
2009-05-13 19:40:00,2.2968,2.29683,2.29622,2.29657,7000000.0
2009-05-13 19:41:00,2.29655,2.29753,2.29655,2.29745,9000000.0
2009-05-13 19:42:00,2.29746,2.29892,2.29746,2.29892,7000000.0
2009-05-13 19:43:00,2.29898,2.29898,2.29838,2.29852,11000000.0
2009-05-13 19:44:00,2.29834,2.29836,2.29731,2.29731,8000000.0
2009-05-13 19:45:00,2.29726,2.29726,2.29648,2.29648,9000000.0
2009-05-13 19:46:00,2.29691,2.29776,2.29691,2.29769,7000000.0
2009-05-13 19:47:00,2.29792,2.29792,2.29686,2.29771,9000000.0
2009-05-13 19:48:00,2.2978,2.29797,2.29739,2.29778,8000000.0
2009-05-13 19:49:00,2.2977,2.29778,2.29726,2.29726,7000000.0
2009-05-13 19:50:00,2.29693,2.29822,2.2968,2.29822,7000000.0
2009-05-13 19:51:00,2.29828,2.29851,2.29753,2.29753,7000000.0
2009-05-13 19:52:00,2.29644,2.29701,2.29627,2.29689,7000000.0
2009-05-13 19:53:00,2.29734,2.2975,2.29734,2.2975,7000000.0
2009-05-13 19:54:00,2.29762,2.29763,2.29737,2.29747,8000000.0
2009-05-13 19:55:00,2.2968,2.2968,2.29625,2.29625,8000000.0
2009-05-13 19:56:00,2.29673,2.29673,2.29582,2.29607,8000000.0
2009-05-13 19:57:00,2.29678,2.29708,2.29656,2.297,7000000.0
2009-05-13 19:58:00,2.29687,2.29728,2.29687,2.29708,10000000.0
2009-05-13 19:59:00,2.29744,2.29744,2.29728,2.2973,8000000.0
2009-05-13 20:00:00,2.29736,2.29736,2.29647,2.29647,7000000.0
2009-05-13 20:01:00,2.29672,2.29692,2.29652,2.29652,7000000.0
2009-05-13 20:02:00,2.29604,2.29699,2.29604,2.29699,7000000.0
2009-05-13 20:03:00,2.29668,2.29675,2.29614,2.29614,6000000.0
2009-05-13 20:04:00,2.29569,2.29696,2.29569,2.29696,9000000.0
2009-05-13 20:05:00,2.29724,2.29724,2.2965,2.2965,9000000.0
2009-05-13 20:06:00,2.29625,2.29631,2.29611,2.29611,11000000.0
2009-05-13 20:07:00,2.29629,2.29665,2.29629,2.2963,10000000.0
2009-05-13 20:08:00,2.29677,2.29759,2.29677,2.29759,8000000.0
2009-05-13 20:09:00,2.29786,2.29807,2.29786,2.29801,7000000.0
2009-05-13 20:10:00,2.29772,2.29804,2.29728,2.29728,8000000.0
2009-05-13 20:11:00,2.29713,2.29754,2.29713,2.29726,8000000.0
2009-05-13 20:12:00,2.29735,2.29772,2.29735,2.29768,7000000.0
2009-05-13 20:13:00,2.29779,2.29779,2.29755,2.2976,10000000.0
2009-05-13 20:14:00,2.29747,2.29756,2.29739,2.29751,9000000.0
2009-05-13 20:15:00,2.29706,2.29706,2.29662,2.29662,7000000.0
2009-05-13 20:16:00,2.29638,2.29732,2.29638,2.29732,7000000.0
2009-05-13 20:17:00,2.29663,2.29767,2.29663,2.29767,11000000.0
2009-05-13 20:18:00,2.29755,2.29916,2.29755,2.29916,9000000.0
2009-05-13 20:19:00,2.29958,2.30009,2.29931,2.29996,8000000.0
2009-05-13 20:20:00,2.29934,2.30012,2.2989,2.2989,7000000.0
2009-05-13 20:21:00,2.29876,2.29916,2.29864,2.29916,11000000.0
2009-05-13 20:22:00,2.29897,2.29917,2.29891,2.29913,7000000.0
2009-05-13 20:23:00,2.29935,2.29935,2.2988,2.2988,7000000.0
2009-05-13 20:24:00,2.29872,2.29887,2.29861,2.29885,8000000.0
2009-05-13 20:25:00,2.29868,2.29888,2.29832,2.29832,11000000.0
2009-05-13 20:26:00,2.29879,2.29972,2.29879,2.29972,8000000.0
2009-05-13 20:27:00,2.29942,2.30001,2.29942,2.30001,5000000.0
2009-05-13 20:28:00,2.29992,2.29994,2.29951,2.29951,7000000.0
2009-05-13 20:29:00,2.29933,2.29967,2.29926,2.29927,8000000.0
2009-05-13 20:30:00,2.29883,2.29973,2.29883,2.29969,8000000.0
2009-05-13 20:31:00,2.30059,2.30068,2.30035,2.30068,7000000.0
2009-05-13 20:32:00,2.301,2.301,2.30059,2.30069,7000000.0
2009-05-13 20:33:00,2.30078,2.30123,2.30078,2.30101,7000000.0
2009-05-13 20:34:00,2.30112,2.30112,2.30097,2.30101,8000000.0
2009-05-13 20:35:00,2.3009,2.30104,2.30068,2.30085,9000000.0
2009-05-13 20:36:00,2.30049,2.30065,2.3002,2.3002,7000000.0
2009-05-13 20:37:00,2.3005,2.3006,2.30042,2.30051,11000000.0
2009-05-13 20:38:00,2.30076,2.30097,2.30075,2.30086,10000000.0
2009-05-13 20:39:00,2.30085,2.30085,2.3005,2.3005,9000000.0
2009-05-13 20:40:00,2.30071,2.30088,2.30029,2.30029,8000000.0
2009-05-13 20:41:00,2.3003,2.30037,2.3001,2.30037,8000000.0
2009-05-13 20:42:00,2.30032,2.30032,2.29923,2.29923,11000000.0
2009-05-13 20:43:00,2.29929,2.29933,2.29919,2.29925,8000000.0
2009-05-13 20:44:00,2.29932,2.2998,2.2993,2.2998,10000000.0
2009-05-13 20:45:00,2.30001,2.30001,2.29944,2.29944,7000000.0
2009-05-13 20:46:00,2.29956,2.29972,2.29956,2.29971,8000000.0
2009-05-13 20:47:00,2.30034,2.30056,2.30005,2.30005,7000000.0
2009-05-13 20:48:00,2.29953,2.29953,2.29885,2.29902,10000000.0
2009-05-13 20:49:00,2.29916,2.29984,2.29916,2.29982,7000000.0
2009-05-13 20:50:00,2.3003,2.3003,2.29972,2.29996,8000000.0
2009-05-13 20:51:00,2.30011,2.30116,2.3001,2.30116,9000000.0
2009-05-13 20:52:00,2.30117,2.30117,2.30082,2.30082,11000000.0
2009-05-13 20:53:00,2.3014,2.30181,2.3014,2.30147,11000000.0
2009-05-13 20:54:00,2.30179,2.30179,2.30157,2.30168,11000000.0
2009-05-13 20:55:00,2.30218,2.30251,2.30204,2.30204,8000000.0
2009-05-13 20:56:00,2.302,2.30258,2.302,2.30258,7000000.0
2009-05-13 20:57:00,2.30278,2.30314,2.30249,2.30314,9000000.0
2009-05-13 20:58:00,2.30257,2.30258,2.30242,2.30258,5000000.0
2009-05-13 20:59:00,2.30256,2.30256,2.30214,2.30214,7000000.0
2009-05-13 21:00:00,2.30223,2.3033,2.30205,2.3033,7000000.0
2009-05-13 21:01:00,2.30202,2.30202,2.30149,2.30181,7000000.0
2009-05-13 21:02:00,2.30181,2.30181,2.30115,2.30115,7000000.0
2009-05-13 21:03:00,2.30107,2.30118,2.30059,2.30059,8000000.0
2009-05-13 21:04:00,2.30115,2.30213,2.30115,2.30195,7000000.0
2009-05-13 21:05:00,2.30248,2.30355,2.30248,2.30355,8000000.0
2009-05-13 21:06:00,2.30218,2.30273,2.30171,2.30171,8000000.0
2009-05-13 21:07:00,2.30125,2.30125,2.29967,2.29967,8000000.0
2009-05-13 21:08:00,2.29954,2.30094,2.29954,2.30094,10000000.0
2009-05-13 21:09:00,2.30094,2.30107,2.3003,2.3004,10000000.0
2009-05-13 21:10:00,2.30097,2.30146,2.30097,2.30146,8000000.0
2009-05-13 21:11:00,2.3018,2.30196,2.30172,2.30172,7000000.0
2009-05-13 21:12:00,2.30059,2.30065,2.3002,2.30065,8000000.0
2009-05-13 21:13:00,2.30057,2.30109,2.30056,2.30109,10000000.0
2009-05-13 21:14:00,2.30134,2.30427,2.30134,2.30365,8000000.0
2009-05-13 21:15:00,2.30294,2.30294,2.3019,2.3019,8000000.0
2009-05-13 21:16:00,2.30264,2.30318,2.30251,2.30318,7000000.0
2009-05-13 21:17:00,2.30268,2.30268,2.30154,2.3019,8000000.0
2009-05-13 21:18:00,2.30187,2.30189,2.30162,2.30174,7000000.0
2009-05-13 21:19:00,2.30142,2.30142,2.30056,2.30056,9000000.0
2009-05-13 21:20:00,2.30049,2.30052,2.30029,2.30029,5000000.0
2009-05-13 21:21:00,2.30043,2.30065,2.30006,2.30065,10000000.0
2009-05-13 21:22:00,2.30034,2.30034,2.2993,2.29938,10000000.0
2009-05-13 21:23:00,2.29935,2.30005,2.29935,2.30005,7000000.0
2009-05-13 21:24:00,2.29985,2.29985,2.29859,2.29897,8000000.0
2009-05-13 21:25:00,2.30029,2.30035,2.30003,2.30003,7000000.0
2009-05-13 21:26:00,2.29834,2.29931,2.29814,2.29931,7000000.0
2009-05-13 21:27:00,2.29943,2.30001,2.29943,2.30001,7000000.0
2009-05-13 21:28:00,2.29978,2.30079,2.29956,2.30079,7000000.0
2009-05-13 21:29:00,2.30145,2.30218,2.30145,2.30218,8000000.0
2009-05-13 21:30:00,2.30178,2.30178,2.30123,2.30134,8000000.0
2009-05-13 21:31:00,2.30125,2.30148,2.30125,2.30148,8000000.0
2009-05-13 21:32:00,2.30101,2.30101,2.29989,2.29989,7000000.0
2009-05-13 21:33:00,2.30018,2.30024,2.29998,2.30008,11000000.0
2009-05-13 21:34:00,2.2995,2.2995,2.29916,2.29916,11000000.0
2009-05-13 21:35:00,2.29887,2.29895,2.29859,2.29881,11000000.0
2009-05-13 21:36:00,2.29856,2.29876,2.29856,2.29876,8000000.0
2009-05-13 21:37:00,2.29863,2.2991,2.29859,2.2991,8000000.0
2009-05-13 21:38:00,2.29927,2.29974,2.29927,2.29974,8000000.0
2009-05-13 21:39:00,2.29943,2.29943,2.29802,2.2982,9000000.0
2009-05-13 21:40:00,2.29831,2.29874,2.29727,2.29727,7000000.0
2009-05-13 21:41:00,2.29774,2.29908,2.29774,2.29877,9000000.0
2009-05-13 21:42:00,2.29891,2.29908,2.29859,2.29859,7000000.0
2009-05-13 21:43:00,2.29789,2.29789,2.29762,2.29773,11000000.0
2009-05-13 21:44:00,2.29742,2.2994,2.29742,2.2994,8000000.0
2009-05-13 21:45:00,2.29915,2.29927,2.29885,2.29911,10000000.0
2009-05-13 21:46:00,2.29947,2.29948,2.29939,2.29948,8000000.0
2009-05-13 21:47:00,2.29953,2.29953,2.29935,2.29938,8000000.0
2009-05-13 21:48:00,2.2992,2.29975,2.2992,2.29975,8000000.0
2009-05-13 21:49:00,2.30066,2.30066,2.2996,2.2996,8000000.0
2009-05-13 21:50:00,2.29971,2.29979,2.29945,2.29972,8000000.0
2009-05-13 21:51:00,2.29947,2.29947,2.29882,2.299,7000000.0
2009-05-13 21:52:00,2.29906,2.29923,2.29906,2.29923,7000000.0
2009-05-13 21:53:00,2.29902,2.29902,2.29836,2.29876,7000000.0
2009-05-13 21:54:00,2.29856,2.30072,2.29851,2.30072,7000000.0
2009-05-13 21:55:00,2.30111,2.30114,2.30097,2.30097,7000000.0
2009-05-13 21:56:00,2.30083,2.30083,2.30035,2.30035,8000000.0
2009-05-13 21:57:00,2.30023,2.30023,2.2998,2.2998,7000000.0
2009-05-13 21:58:00,2.29915,2.29944,2.29915,2.29944,7000000.0
2009-05-13 21:59:00,2.29972,2.29972,2.29942,2.29942,8000000.0
2009-05-13 22:00:00,2.29964,2.29964,2.29784,2.29799,10000000.0
2009-05-13 22:01:00,2.29801,2.2988,2.29787,2.29832,9000000.0
2009-05-13 22:02:00,2.29844,2.29844,2.29823,2.29828,8000000.0
2009-05-13 22:03:00,2.2983,2.29843,2.2983,2.2984,11000000.0
2009-05-13 22:04:00,2.29864,2.29866,2.29859,2.29866,5000000.0
2009-05-13 22:05:00,2.29891,2.29909,2.29891,2.29907,10000000.0
2009-05-13 22:06:00,2.29922,2.29932,2.29922,2.2993,7000000.0
2009-05-13 22:07:00,2.29945,2.29945,2.29896,2.29896,8000000.0
2009-05-13 22:08:00,2.29869,2.29869,2.29787,2.29787,8000000.0
2009-05-13 22:09:00,2.2978,2.29919,2.29776,2.29919,9000000.0
2009-05-13 22:10:00,2.30021,2.30075,2.30021,2.30043,8000000.0
2009-05-13 22:11:00,2.29846,2.29846,2.29747,2.29759,9000000.0
2009-05-13 22:12:00,2.29743,2.2977,2.29743,2.2975,8000000.0
2009-05-13 22:13:00,2.29744,2.29745,2.29726,2.29726,7000000.0
2009-05-13 22:14:00,2.29735,2.29789,2.29729,2.29789,11000000.0
2009-05-13 22:15:00,2.29775,2.29807,2.2961,2.29807,8000000.0
2009-05-13 22:16:00,2.29809,2.29836,2.29802,2.29836,9000000.0
2009-05-13 22:17:00,2.29894,2.30016,2.29894,2.30014,7000000.0
2009-05-13 22:18:00,2.29968,2.29968,2.2989,2.2989,8000000.0
2009-05-13 22:19:00,2.29879,2.29885,2.29868,2.29874,7000000.0
2009-05-13 22:20:00,2.29867,2.29878,2.29867,2.29875,7000000.0
2009-05-13 22:21:00,2.29871,2.29892,2.29871,2.29892,9000000.0
2009-05-13 22:22:00,2.29855,2.29878,2.29797,2.29878,7000000.0
2009-05-13 22:23:00,2.29889,2.29889,2.29746,2.29746,5000000.0
2009-05-13 22:24:00,2.29687,2.29817,2.29687,2.29817,7000000.0
2009-05-13 22:25:00,2.29819,2.29832,2.29805,2.29829,8000000.0
2009-05-13 22:26:00,2.29814,2.29857,2.29814,2.29857,9000000.0
2009-05-13 22:27:00,2.29846,2.29925,2.29846,2.29925,8000000.0
2009-05-13 22:28:00,2.29938,2.3007,2.29923,2.3007,8000000.0
2009-05-13 22:29:00,2.30085,2.30091,2.30069,2.30069,10000000.0
2009-05-13 22:30:00,2.30091,2.30129,2.30056,2.30129,7000000.0
2009-05-13 22:31:00,2.30017,2.30024,2.29998,2.30019,9000000.0
2009-05-13 22:32:00,2.29924,2.29976,2.29924,2.29975,8000000.0
2009-05-13 22:33:00,2.30018,2.30018,2.29906,2.29935,7000000.0
2009-05-13 22:34:00,2.2995,2.29972,2.2995,2.29972,7000000.0
2009-05-13 22:35:00,2.29975,2.29979,2.29955,2.29979,8000000.0
2009-05-13 22:36:00,2.29984,2.30029,2.29984,2.30029,10000000.0
2009-05-13 22:37:00,2.3002,2.3002,2.29992,2.29992,7000000.0
2009-05-13 22:38:00,2.29923,2.29923,2.29893,2.29893,8000000.0
2009-05-13 22:39:00,2.29873,2.29874,2.29861,2.29864,9000000.0
2009-05-13 22:40:00,2.29853,2.29855,2.29832,2.29855,7000000.0
2009-05-13 22:41:00,2.29879,2.29932,2.29879,2.29932,8000000.0
2009-05-13 22:42:00,2.29946,2.29956,2.29887,2.29887,7000000.0
2009-05-13 22:43:00,2.29942,2.29965,2.29935,2.29946,7000000.0
2009-05-13 22:44:00,2.29971,2.29985,2.29943,2.29985,7000000.0
2009-05-13 22:45:00,2.29977,2.29978,2.29947,2.29978,7000000.0
2009-05-13 22:46:00,2.29954,2.29954,2.29881,2.29881,8000000.0
2009-05-13 22:47:00,2.29772,2.29845,2.29772,2.29793,11000000.0
2009-05-13 22:48:00,2.29789,2.29846,2.29757,2.29846,8000000.0
2009-05-13 22:49:00,2.29857,2.29872,2.29856,2.29872,7000000.0
2009-05-13 22:50:00,2.29841,2.29841,2.29772,2.29777,7000000.0
2009-05-13 22:51:00,2.29705,2.29751,2.29705,2.29739,10000000.0
2009-05-13 22:52:00,2.29755,2.29781,2.29728,2.29728,8000000.0
2009-05-13 22:53:00,2.29652,2.29652,2.2965,2.2965,2000000.0
2009-05-13 22:54:00,2.29647,2.29647,2.29611,2.29611,5000000.0
2009-05-13 22:55:00,2.29599,2.29601,2.29577,2.29577,7000000.0
2009-05-13 22:56:00,2.29583,2.29583,2.29546,2.29546,7000000.0
2009-05-13 22:57:00,2.296,2.29618,2.29585,2.29585,7000000.0
2009-05-13 22:58:00,2.29614,2.29646,2.29607,2.29643,9000000.0
2009-05-13 22:59:00,2.29649,2.29684,2.29649,2.29675,7000000.0
2009-05-13 23:00:00,2.29461,2.29521,2.29461,2.29521,8000000.0
2009-05-13 23:01:00,2.29502,2.29502,2.29419,2.29457,8000000.0
2009-05-13 23:02:00,2.29444,2.2965,2.29444,2.29638,8000000.0
2009-05-13 23:03:00,2.29673,2.29681,2.29652,2.29652,6000000.0
2009-05-13 23:04:00,2.29651,2.29651,2.29616,2.29632,8000000.0
2009-05-13 23:05:00,2.29635,2.29714,2.29635,2.29686,8000000.0
2009-05-13 23:06:00,2.29678,2.29921,2.29678,2.29822,9000000.0
2009-05-13 23:07:00,2.29863,2.29863,2.29735,2.2975,10000000.0
2009-05-13 23:08:00,2.29757,2.29757,2.2964,2.2964,7000000.0
2009-05-13 23:09:00,2.29686,2.29784,2.29686,2.29781,9000000.0
2009-05-13 23:10:00,2.29819,2.29819,2.29688,2.29688,11000000.0
2009-05-13 23:11:00,2.29717,2.29743,2.29665,2.29665,7000000.0
2009-05-13 23:12:00,2.29668,2.29751,2.29666,2.29751,7000000.0
2009-05-13 23:13:00,2.29742,2.29742,2.29695,2.297,7000000.0
2009-05-13 23:14:00,2.29701,2.29701,2.29678,2.29691,11000000.0
2009-05-13 23:15:00,2.29675,2.297,2.29672,2.297,9000000.0
2009-05-13 23:16:00,2.29705,2.29716,2.29679,2.29713,11000000.0
2009-05-13 23:17:00,2.29695,2.29698,2.2968,2.2968,7000000.0
2009-05-13 23:18:00,2.29679,2.29679,2.29668,2.29675,8000000.0
2009-05-13 23:19:00,2.29686,2.2983,2.29686,2.2983,7000000.0
2009-05-13 23:20:00,2.29881,2.29942,2.29881,2.29942,9000000.0
2009-05-13 23:21:00,2.29953,2.29964,2.29945,2.29949,9000000.0
2009-05-13 23:22:00,2.29942,2.29955,2.29915,2.29915,5000000.0
2009-05-13 23:23:00,2.29906,2.29919,2.29906,2.29919,8000000.0
2009-05-13 23:24:00,2.29885,2.29885,2.29839,2.29847,7000000.0
2009-05-13 23:25:00,2.29856,2.29865,2.29831,2.29844,7000000.0
2009-05-13 23:26:00,2.29868,2.29868,2.29493,2.29493,8000000.0
2009-05-13 23:27:00,2.2943,2.2943,2.29228,2.29318,8000000.0
2009-05-13 23:28:00,2.29351,2.29353,2.29315,2.29315,10000000.0
2009-05-13 23:29:00,2.29328,2.2942,2.29328,2.2942,9000000.0
2009-05-13 23:30:00,2.29453,2.29528,2.29453,2.29527,8000000.0
2009-05-13 23:31:00,2.29443,2.29449,2.29436,2.29436,7000000.0
2009-05-13 23:32:00,2.29438,2.29438,2.29372,2.29372,8000000.0
2009-05-13 23:33:00,2.29348,2.29425,2.29348,2.29425,7000000.0
2009-05-13 23:34:00,2.29419,2.29429,2.29405,2.29405,11000000.0
2009-05-13 23:35:00,2.2939,2.29392,2.2938,2.29389,9000000.0
2009-05-13 23:36:00,2.29485,2.29485,2.29399,2.29462,7000000.0
2009-05-13 23:37:00,2.29463,2.29526,2.29463,2.29526,5000000.0
2009-05-13 23:39:00,2.2948,2.2948,2.29453,2.29467,10000000.0
2009-05-13 23:40:00,2.29415,2.29437,2.29415,2.29437,7000000.0
2009-05-13 23:41:00,2.29431,2.29431,2.294,2.294,11000000.0
2009-05-13 23:42:00,2.29465,2.29465,2.29405,2.29442,8000000.0
2009-05-13 23:43:00,2.29355,2.29404,2.29355,2.29404,7000000.0
2009-05-13 23:44:00,2.29391,2.29496,2.29388,2.29496,7000000.0
2009-05-13 23:45:00,2.29342,2.29364,2.29274,2.29326,7000000.0
2009-05-13 23:46:00,2.29465,2.29499,2.29465,2.29499,8000000.0
2009-05-13 23:47:00,2.29506,2.29506,2.29443,2.29471,8000000.0
2009-05-13 23:48:00,2.29469,2.29469,2.29302,2.29302,7000000.0
2009-05-13 23:49:00,2.29305,2.29332,2.29296,2.29331,10000000.0
2009-05-13 23:50:00,2.29335,2.29344,2.29331,2.29337,8000000.0
2009-05-13 23:51:00,2.29326,2.29326,2.2931,2.29312,7000000.0
2009-05-13 23:52:00,2.29307,2.29329,2.29295,2.29329,11000000.0
2009-05-13 23:53:00,2.29341,2.29406,2.29341,2.29406,8000000.0
2009-05-13 23:54:00,2.29301,2.29517,2.29301,2.29444,9000000.0
2009-05-13 23:55:00,2.29401,2.29423,2.29401,2.29409,10000000.0
2009-05-13 23:56:00,2.29398,2.29406,2.29385,2.29398,8000000.0
2009-05-13 23:57:00,2.29407,2.29413,2.29386,2.29413,8000000.0
2009-05-13 23:58:00,2.29391,2.29391,2.29365,2.29367,7000000.0
2009-05-13 23:59:00,2.29382,2.29383,2.29365,2.29375,9000000.0
2009-05-14 00:00:00,2.29357,2.29357,2.29323,2.29323,7000000.0
2009-05-14 00:01:00,2.2933,2.2933,2.29304,2.29304,8000000.0
2009-05-14 00:02:00,2.2932,2.29339,2.29314,2.29314,8000000.0
2009-05-14 00:03:00,2.29299,2.29312,2.29252,2.29252,10000000.0
2009-05-14 00:04:00,2.29259,2.29266,2.29117,2.29117,7000000.0
2009-05-14 00:05:00,2.29229,2.29339,2.29229,2.29339,11000000.0
2009-05-14 00:06:00,2.29366,2.29386,2.2935,2.29386,10000000.0
2009-05-14 00:07:00,2.29406,2.2946,2.29406,2.2946,8000000.0
2009-05-14 00:08:00,2.29431,2.29449,2.29431,2.29447,6000000.0
2009-05-14 00:09:00,2.29512,2.29512,2.29477,2.29477,7000000.0
2009-05-14 00:10:00,2.29484,2.29484,2.29448,2.29459,8000000.0
2009-05-14 00:11:00,2.29477,2.29543,2.29473,2.29543,11000000.0
2009-05-14 00:12:00,2.29444,2.29444,2.2939,2.2939,7000000.0
2009-05-14 00:13:00,2.29384,2.29406,2.29376,2.29406,8000000.0
2009-05-14 00:14:00,2.29412,2.29412,2.29397,2.29406,8000000.0
2009-05-14 00:15:00,2.29383,2.29383,2.2935,2.29361,8000000.0
2009-05-14 00:16:00,2.29287,2.29289,2.2928,2.2928,7000000.0
2009-05-14 00:17:00,2.2929,2.29307,2.2929,2.29296,5000000.0
2009-05-14 00:18:00,2.29363,2.29363,2.29272,2.2931,10000000.0
2009-05-14 00:19:00,2.29282,2.29314,2.29282,2.29313,11000000.0
2009-05-14 00:20:00,2.29298,2.29312,2.29278,2.29278,8000000.0
2009-05-14 00:21:00,2.29248,2.29256,2.29241,2.29241,7000000.0
2009-05-14 00:22:00,2.29245,2.29252,2.29243,2.29248,9000000.0
2009-05-14 00:23:00,2.29256,2.29259,2.2924,2.29252,8000000.0
2009-05-14 00:24:00,2.29266,2.29306,2.29256,2.29256,10000000.0
2009-05-14 00:25:00,2.29251,2.29284,2.29251,2.29283,9000000.0
2009-05-14 00:26:00,2.29302,2.29311,2.29292,2.29292,7000000.0
2009-05-14 00:27:00,2.29293,2.29324,2.29293,2.29324,9000000.0
2009-05-14 00:28:00,2.29326,2.29326,2.29293,2.29293,9000000.0
2009-05-14 00:29:00,2.29284,2.29321,2.29284,2.2932,8000000.0
2009-05-14 00:31:00,2.29297,2.29319,2.29291,2.2931,8000000.0
2009-05-14 00:32:00,2.2932,2.2932,2.29265,2.29265,8000000.0
2009-05-14 00:34:00,2.29251,2.29251,2.29225,2.2924,8000000.0
2009-05-14 00:35:00,2.2923,2.2923,2.29182,2.29182,10000000.0
2009-05-14 00:36:00,2.29192,2.29198,2.29179,2.29197,7000000.0
2009-05-14 00:37:00,2.29195,2.29195,2.2918,2.2918,8000000.0
2009-05-14 00:38:00,2.29198,2.29253,2.29198,2.29243,7000000.0
2009-05-14 00:39:00,2.29235,2.29287,2.29156,2.29287,10000000.0
2009-05-14 00:40:00,2.29304,2.29305,2.29274,2.29305,7000000.0
2009-05-14 00:41:00,2.29311,2.29393,2.29255,2.29393,10000000.0
2009-05-14 00:42:00,2.29331,2.29405,2.29331,2.29401,11000000.0
2009-05-14 00:43:00,2.29353,2.29374,2.29324,2.29324,8000000.0
2009-05-14 00:44:00,2.29384,2.29392,2.29372,2.29378,7000000.0
2009-05-14 00:45:00,2.29385,2.2939,2.29359,2.29375,8000000.0
2009-05-14 00:46:00,2.29394,2.2944,2.29394,2.29438,11000000.0
2009-05-14 00:47:00,2.29441,2.29443,2.29388,2.29388,7000000.0
2009-05-14 00:48:00,2.29359,2.29359,2.29138,2.29138,10000000.0
2009-05-14 00:49:00,2.29164,2.2929,2.29164,2.2929,10000000.0
2009-05-14 00:50:00,2.29275,2.29367,2.29275,2.29367,8000000.0
2009-05-14 00:51:00,2.29374,2.29386,2.29367,2.29371,7000000.0
2009-05-14 00:52:00,2.29368,2.29379,2.29365,2.29378,8000000.0
2009-05-14 00:53:00,2.29364,2.29368,2.29342,2.29342,10000000.0
2009-05-14 00:54:00,2.29281,2.29297,2.29281,2.29293,8000000.0
2009-05-14 00:55:00,2.29253,2.29285,2.29253,2.29271,7000000.0
2009-05-14 00:56:00,2.29285,2.29345,2.29285,2.29345,7000000.0
2009-05-14 00:57:00,2.29337,2.29394,2.29337,2.29378,10000000.0
2009-05-14 00:58:00,2.29382,2.29398,2.29356,2.29398,8000000.0
2009-05-14 00:59:00,2.29394,2.29405,2.29378,2.29405,7000000.0
2009-05-14 01:00:00,2.29394,2.2942,2.29366,2.29366,9000000.0
2009-05-14 01:01:00,2.29357,2.29357,2.29191,2.29191,7000000.0
2009-05-14 01:02:00,2.29211,2.29268,2.29211,2.29246,8000000.0
2009-05-14 01:03:00,2.29224,2.29224,2.29143,2.29182,10000000.0
2009-05-14 01:04:00,2.29157,2.29176,2.2915,2.29151,8000000.0
2009-05-14 01:05:00,2.29101,2.29101,2.29045,2.29045,7000000.0
2009-05-14 01:06:00,2.29041,2.2912,2.29041,2.29054,8000000.0
2009-05-14 01:07:00,2.29035,2.29049,2.29033,2.29033,7000000.0
2009-05-14 01:08:00,2.29039,2.29039,2.29009,2.29022,8000000.0
2009-05-14 01:09:00,2.28995,2.28995,2.28961,2.28978,7000000.0
2009-05-14 01:10:00,2.28964,2.29024,2.28951,2.28974,11000000.0
2009-05-14 01:11:00,2.28953,2.28953,2.28929,2.28929,11000000.0
2009-05-14 01:12:00,2.28952,2.29008,2.2895,2.29008,11000000.0
2009-05-14 01:13:00,2.2899,2.28993,2.28982,2.28982,7000000.0
2009-05-14 01:14:00,2.28964,2.28964,2.28934,2.28936,8000000.0
2009-05-14 01:15:00,2.28855,2.2891,2.28845,2.2891,7000000.0
2009-05-14 01:16:00,2.28954,2.28954,2.28898,2.28921,9000000.0
2009-05-14 01:17:00,2.2888,2.2888,2.2887,2.28872,8000000.0
2009-05-14 01:18:00,2.28939,2.28957,2.28908,2.28918,8000000.0
2009-05-14 01:19:00,2.28875,2.2888,2.28868,2.28875,7000000.0
2009-05-14 01:20:00,2.28952,2.28985,2.28952,2.28973,8000000.0
2009-05-14 01:21:00,2.2896,2.28978,2.2896,2.28976,7000000.0
2009-05-14 01:22:00,2.28998,2.29018,2.28998,2.29003,7000000.0
2009-05-14 01:23:00,2.29007,2.29007,2.28978,2.2898,7000000.0
2009-05-14 01:24:00,2.28987,2.29005,2.28966,2.28966,11000000.0
2009-05-14 01:25:00,2.28907,2.28909,2.28894,2.28903,7000000.0
2009-05-14 01:26:00,2.28906,2.28906,2.2885,2.2885,8000000.0
2009-05-14 01:27:00,2.28893,2.28921,2.28893,2.28913,7000000.0
2009-05-14 01:28:00,2.28943,2.28945,2.28904,2.28945,8000000.0
2009-05-14 01:29:00,2.28932,2.28932,2.28862,2.2891,10000000.0
2009-05-14 01:30:00,2.28848,2.28863,2.28778,2.28778,7000000.0
2009-05-14 01:31:00,2.28753,2.28753,2.28701,2.28703,6000000.0
2009-05-14 01:32:00,2.28726,2.2878,2.28714,2.28714,9000000.0
2009-05-14 01:33:00,2.28727,2.28752,2.28727,2.28732,7000000.0
2009-05-14 01:34:00,2.28683,2.2872,2.28683,2.2872,11000000.0
2009-05-14 01:35:00,2.28697,2.28729,2.28697,2.28729,8000000.0
2009-05-14 01:36:00,2.28704,2.28735,2.28704,2.28725,6000000.0
2009-05-14 01:37:00,2.28736,2.28736,2.28594,2.28594,8000000.0
2009-05-14 01:38:00,2.28591,2.28603,2.28573,2.28603,7000000.0
2009-05-14 01:39:00,2.28651,2.28699,2.28651,2.28674,9000000.0
2009-05-14 01:40:00,2.28715,2.28728,2.28689,2.28724,11000000.0
2009-05-14 01:41:00,2.28705,2.28705,2.28671,2.28679,8000000.0
2009-05-14 01:42:00,2.28679,2.28737,2.2865,2.28737,9000000.0
2009-05-14 01:43:00,2.28745,2.28756,2.28713,2.28718,9000000.0
2009-05-14 01:44:00,2.28663,2.28663,2.28612,2.28625,8000000.0
2009-05-14 01:45:00,2.28639,2.28648,2.28635,2.28638,7000000.0
2009-05-14 01:46:00,2.28681,2.287,2.28669,2.287,7000000.0
2009-05-14 01:47:00,2.28706,2.28715,2.28693,2.28697,7000000.0
2009-05-14 01:48:00,2.28709,2.28723,2.28688,2.28688,8000000.0
2009-05-14 01:49:00,2.28661,2.28661,2.28598,2.28601,8000000.0
2009-05-14 01:50:00,2.28541,2.28541,2.28437,2.28482,7000000.0
2009-05-14 01:51:00,2.28494,2.28494,2.28434,2.28471,10000000.0
2009-05-14 01:52:00,2.28505,2.28587,2.28505,2.28587,8000000.0
2009-05-14 01:53:00,2.2856,2.2856,2.28451,2.28471,8000000.0
2009-05-14 01:54:00,2.28557,2.28591,2.28538,2.28538,10000000.0
2009-05-14 01:55:00,2.28523,2.28551,2.28516,2.28516,9000000.0
2009-05-14 01:56:00,2.28544,2.28544,2.28304,2.28517,10000000.0
2009-05-14 01:57:00,2.28549,2.2858,2.28526,2.28526,9000000.0
2009-05-14 01:58:00,2.28513,2.28554,2.28513,2.28541,8000000.0
2009-05-14 01:59:00,2.28479,2.28526,2.28454,2.28526,7000000.0
2009-05-14 02:00:00,2.28606,2.28606,2.28481,2.28522,11000000.0
2009-05-14 02:01:00,2.28504,2.28504,2.28412,2.28412,10000000.0
2009-05-14 02:02:00,2.28445,2.28446,2.28364,2.28385,13000000.0
2009-05-14 02:03:00,2.28404,2.28434,2.28382,2.28394,17000000.0
2009-05-14 02:04:00,2.28377,2.2853,2.2836,2.28482,12000000.0
2009-05-14 02:05:00,2.28536,2.28536,2.28466,2.28502,9000000.0
2009-05-14 02:06:00,2.28545,2.28566,2.28545,2.28565,7000000.0
2009-05-14 02:07:00,2.28582,2.28628,2.28425,2.28425,13000000.0
2009-05-14 02:08:00,2.28469,2.28541,2.28464,2.28541,16000000.0
2009-05-14 02:09:00,2.28543,2.28592,2.28543,2.28584,10000000.0
2009-05-14 02:10:00,2.28582,2.28649,2.28569,2.28649,8000000.0
2009-05-14 02:11:00,2.28567,2.28567,2.28432,2.28475,7000000.0
2009-05-14 02:12:00,2.28468,2.28476,2.28429,2.28429,14000000.0
2009-05-14 02:13:00,2.28446,2.28492,2.28446,2.28473,7000000.0
2009-05-14 02:14:00,2.28347,2.28357,2.28278,2.28278,7000000.0
2009-05-14 02:15:00,2.28365,2.28403,2.28365,2.28377,7000000.0
2009-05-14 02:16:00,2.2838,2.28439,2.2838,2.28439,8000000.0
2009-05-14 02:17:00,2.2846,2.28464,2.28415,2.28415,7000000.0
2009-05-14 02:18:00,2.28395,2.28395,2.28378,2.28378,11000000.0
2009-05-14 02:19:00,2.28407,2.28489,2.28407,2.28489,7000000.0
2009-05-14 02:20:00,2.28516,2.28524,2.28511,2.28513,12000000.0
2009-05-14 02:21:00,2.28436,2.2845,2.28411,2.2845,12000000.0
2009-05-14 02:22:00,2.28461,2.28466,2.2844,2.28449,7000000.0
2009-05-14 02:23:00,2.28474,2.28474,2.28457,2.28469,9000000.0
2009-05-14 02:24:00,2.28465,2.28465,2.2843,2.28442,8000000.0
2009-05-14 02:25:00,2.2843,2.28467,2.2843,2.28467,16000000.0
2009-05-14 02:26:00,2.28443,2.28512,2.28443,2.28512,20000000.0
2009-05-14 02:27:00,2.28458,2.28458,2.28423,2.28423,18000000.0
2009-05-14 02:28:00,2.28415,2.28469,2.28415,2.28469,10000000.0
2009-05-14 02:29:00,2.28462,2.28462,2.28437,2.28447,10000000.0
2009-05-14 02:30:00,2.28444,2.2846,2.28438,2.28438,10000000.0
2009-05-14 02:31:00,2.28373,2.28408,2.28366,2.28408,9000000.0
2009-05-14 02:32:00,2.28455,2.28509,2.28455,2.28509,15000000.0
2009-05-14 02:33:00,2.28506,2.28529,2.28484,2.28529,14000000.0
2009-05-14 02:34:00,2.28501,2.28501,2.28404,2.28404,9000000.0
2009-05-14 02:35:00,2.28414,2.28414,2.28358,2.28358,7000000.0
2009-05-14 02:36:00,2.28334,2.28352,2.28299,2.28299,11000000.0
2009-05-14 02:37:00,2.28314,2.28325,2.28314,2.28316,7000000.0
2009-05-14 02:38:00,2.28294,2.28294,2.28209,2.28224,7000000.0
2009-05-14 02:39:00,2.28213,2.28249,2.28213,2.28249,13000000.0
2009-05-14 02:40:00,2.28218,2.28273,2.28218,2.28273,11000000.0
2009-05-14 02:41:00,2.28274,2.28278,2.28245,2.28245,8000000.0
2009-05-14 02:42:00,2.28226,2.28239,2.28226,2.28231,10000000.0
2009-05-14 02:43:00,2.28274,2.28296,2.2827,2.28296,8000000.0
2009-05-14 02:44:00,2.28333,2.28382,2.28333,2.28358,10000000.0
2009-05-14 02:45:00,2.28353,2.28354,2.28303,2.28336,10000000.0
2009-05-14 02:46:00,2.28364,2.28419,2.28364,2.28394,10000000.0
2009-05-14 02:47:00,2.28413,2.28413,2.284,2.28401,8000000.0
2009-05-14 02:48:00,2.28428,2.28431,2.28409,2.2841,11000000.0
2009-05-14 02:49:00,2.28432,2.28435,2.28255,2.28255,10000000.0
2009-05-14 02:50:00,2.28249,2.28249,2.28085,2.28085,5000000.0
2009-05-14 02:51:00,2.28183,2.28265,2.28183,2.28265,5000000.0
2009-05-14 02:52:00,2.28274,2.28323,2.28274,2.28323,8000000.0
2009-05-14 02:53:00,2.28391,2.28391,2.28353,2.28353,8000000.0
2009-05-14 02:54:00,2.28353,2.28368,2.28347,2.28359,7000000.0
2009-05-14 02:55:00,2.28375,2.28375,2.28324,2.28352,8000000.0
2009-05-14 02:56:00,2.28366,2.28384,2.28356,2.2838,7000000.0
2009-05-14 02:57:00,2.28362,2.28396,2.28352,2.28352,8000000.0
2009-05-14 02:58:00,2.28345,2.28391,2.28345,2.28378,12000000.0
2009-05-14 02:59:00,2.28383,2.28383,2.28362,2.28362,19000000.0
2009-05-14 03:00:00,2.28379,2.28395,2.28379,2.28385,7000000.0
2009-05-14 03:01:00,2.28325,2.28346,2.28319,2.28346,10000000.0
2009-05-14 03:02:00,2.28329,2.28329,2.28301,2.28327,7000000.0
2009-05-14 03:03:00,2.2837,2.28392,2.28368,2.28392,11000000.0
2009-05-14 03:04:00,2.28419,2.28421,2.28266,2.28266,7000000.0
2009-05-14 03:05:00,2.28255,2.28268,2.2823,2.28268,10000000.0
2009-05-14 03:06:00,2.28292,2.28292,2.28165,2.28165,11000000.0
2009-05-14 03:07:00,2.28142,2.28271,2.28142,2.28271,5000000.0
2009-05-14 03:08:00,2.28319,2.28324,2.28301,2.2831,8000000.0
2009-05-14 03:09:00,2.28303,2.28303,2.28256,2.28257,10000000.0
2009-05-14 03:10:00,2.28291,2.28365,2.28291,2.28326,10000000.0
2009-05-14 03:11:00,2.28313,2.28325,2.28299,2.28309,8000000.0
2009-05-14 03:12:00,2.28314,2.28318,2.28289,2.28298,7000000.0
2009-05-14 03:13:00,2.28295,2.28318,2.28295,2.28307,10000000.0
2009-05-14 03:14:00,2.28264,2.28285,2.28252,2.28285,16000000.0
2009-05-14 03:15:00,2.28304,2.28374,2.28256,2.28374,11000000.0
2009-05-14 03:16:00,2.28517,2.2856,2.28496,2.2856,5000000.0
2009-05-14 03:17:00,2.28586,2.28638,2.28586,2.28627,8000000.0
2009-05-14 03:18:00,2.28609,2.28609,2.28426,2.28426,6000000.0
2009-05-14 03:19:00,2.28421,2.28421,2.28316,2.28316,7000000.0
2009-05-14 03:20:00,2.28343,2.28383,2.28343,2.28377,7000000.0
2009-05-14 03:21:00,2.28372,2.28399,2.28372,2.28389,7000000.0
2009-05-14 03:22:00,2.28438,2.28447,2.28257,2.28447,8000000.0
2009-05-14 03:23:00,2.28465,2.2847,2.28458,2.28458,9000000.0
2009-05-14 03:24:00,2.28476,2.28491,2.28471,2.28491,7000000.0
2009-05-14 03:25:00,2.28477,2.28477,2.28304,2.28312,23000000.0
2009-05-14 03:26:00,2.28306,2.28313,2.28298,2.28307,9000000.0
2009-05-14 03:27:00,2.28379,2.28428,2.28379,2.28428,7000000.0
2009-05-14 03:28:00,2.2843,2.2843,2.28378,2.28378,7000000.0
2009-05-14 03:29:00,2.2848,2.2848,2.28393,2.28393,8000000.0
2009-05-14 03:30:00,2.28403,2.28464,2.2834,2.28464,10000000.0
2009-05-14 03:31:00,2.28468,2.28468,2.28404,2.28404,5000000.0
2009-05-14 03:32:00,2.28416,2.28417,2.28406,2.28411,10000000.0
2009-05-14 03:33:00,2.28425,2.28429,2.28389,2.28389,7000000.0
2009-05-14 03:34:00,2.28334,2.28353,2.28307,2.28307,11000000.0
2009-05-14 03:35:00,2.28294,2.28294,2.28242,2.28242,8000000.0
2009-05-14 03:36:00,2.28215,2.28243,2.28196,2.28216,8000000.0
2009-05-14 03:37:00,2.2817,2.2819,2.2817,2.28186,8000000.0
2009-05-14 03:38:00,2.2818,2.28228,2.2818,2.28228,8000000.0
2009-05-14 03:39:00,2.28292,2.28324,2.28219,2.28324,10000000.0
2009-05-14 03:40:00,2.28383,2.28419,2.28356,2.2837,10000000.0
2009-05-14 03:41:00,2.28356,2.28364,2.2832,2.28335,8000000.0
2009-05-14 03:42:00,2.28349,2.28368,2.28343,2.28368,7000000.0
2009-05-14 03:43:00,2.28305,2.28305,2.28163,2.28181,9000000.0
2009-05-14 03:44:00,2.28276,2.28353,2.28276,2.28353,9000000.0
2009-05-14 03:45:00,2.28351,2.28351,2.28255,2.28255,7000000.0
2009-05-14 03:46:00,2.28272,2.28379,2.28272,2.28379,8000000.0
2009-05-14 03:47:00,2.28354,2.28416,2.28352,2.28416,9000000.0
2009-05-14 03:48:00,2.28385,2.28385,2.28297,2.28297,10000000.0
2009-05-14 03:49:00,2.28261,2.28379,2.28261,2.28379,23000000.0
2009-05-14 03:50:00,2.28493,2.2852,2.28453,2.2852,7000000.0
2009-05-14 03:51:00,2.28533,2.28566,2.28533,2.28566,8000000.0
2009-05-14 03:52:00,2.28593,2.28599,2.28569,2.28577,9000000.0
2009-05-14 03:53:00,2.28567,2.28579,2.28547,2.28579,8000000.0
2009-05-14 03:54:00,2.28587,2.28671,2.28587,2.28671,9000000.0
2009-05-14 03:55:00,2.28602,2.28602,2.28466,2.28525,10000000.0
2009-05-14 03:56:00,2.28471,2.28476,2.28449,2.2846,12000000.0
2009-05-14 03:57:00,2.28489,2.2855,2.28483,2.2855,9000000.0
2009-05-14 03:58:00,2.28591,2.28608,2.28517,2.28518,8000000.0
2009-05-14 03:59:00,2.28546,2.28553,2.28532,2.28532,7000000.0
2009-05-14 04:00:00,2.28553,2.2858,2.28517,2.2858,18000000.0
2009-05-14 04:01:00,2.28575,2.28588,2.28543,2.28543,8000000.0
2009-05-14 04:02:00,2.28531,2.28531,2.28417,2.28479,25000000.0
2009-05-14 04:03:00,2.28487,2.28528,2.28474,2.28474,12000000.0
2009-05-14 04:04:00,2.28467,2.28487,2.28465,2.28487,9000000.0
2009-05-14 04:05:00,2.28478,2.28562,2.28478,2.28489,7000000.0
2009-05-14 04:06:00,2.2848,2.28534,2.28476,2.28534,11000000.0
2009-05-14 04:07:00,2.28519,2.28519,2.28498,2.28498,7000000.0
2009-05-14 04:08:00,2.28499,2.28535,2.28499,2.28535,10000000.0
2009-05-14 04:09:00,2.28526,2.28526,2.2849,2.2849,5000000.0
2009-05-14 04:10:00,2.2849,2.28503,2.2849,2.28491,9000000.0
2009-05-14 04:11:00,2.28477,2.28493,2.28463,2.28467,7000000.0
2009-05-14 04:12:00,2.28463,2.28479,2.28462,2.28469,11000000.0
2009-05-14 04:13:00,2.2847,2.28477,2.2847,2.28477,8000000.0
2009-05-14 04:14:00,2.2846,2.2846,2.28377,2.28377,7000000.0
2009-05-14 04:15:00,2.28354,2.28354,2.28334,2.28338,8000000.0
2009-05-14 04:16:00,2.28336,2.28336,2.28295,2.28295,8000000.0
2009-05-14 04:17:00,2.28276,2.28315,2.2826,2.28288,19000000.0
2009-05-14 04:18:00,2.28277,2.28286,2.28275,2.28286,8000000.0
2009-05-14 04:19:00,2.28297,2.28406,2.28297,2.28406,21000000.0
2009-05-14 04:20:00,2.28391,2.28391,2.28347,2.28356,11000000.0
2009-05-14 04:21:00,2.28358,2.28405,2.28355,2.28405,7000000.0
2009-05-14 04:22:00,2.28424,2.28454,2.28422,2.2845,8000000.0
2009-05-14 04:23:00,2.28511,2.28511,2.28476,2.28476,9000000.0
2009-05-14 04:24:00,2.28524,2.28526,2.28503,2.28503,12000000.0
2009-05-14 04:25:00,2.28505,2.28534,2.28503,2.28534,9000000.0
2009-05-14 04:26:00,2.28558,2.28588,2.28544,2.28544,8000000.0
2009-05-14 04:27:00,2.28555,2.28582,2.28544,2.28552,9000000.0
2009-05-14 04:28:00,2.28555,2.28556,2.28534,2.28554,14000000.0
2009-05-14 04:29:00,2.28565,2.28577,2.28537,2.28577,16000000.0
2009-05-14 04:30:00,2.28593,2.28629,2.28593,2.28629,25000000.0
2009-05-14 04:31:00,2.28627,2.28633,2.28627,2.28633,5000000.0
2009-05-14 04:32:00,2.28593,2.28593,2.28546,2.28585,5000000.0
2009-05-14 04:33:00,2.28573,2.28577,2.28554,2.28558,10000000.0
2009-05-14 04:34:00,2.28566,2.28585,2.28566,2.28585,15000000.0
2009-05-14 04:35:00,2.28611,2.28611,2.28583,2.28583,9000000.0
2009-05-14 04:36:00,2.28586,2.28603,2.28585,2.2859,7000000.0
2009-05-14 04:37:00,2.28594,2.28612,2.28577,2.28598,7000000.0
2009-05-14 04:38:00,2.28606,2.28617,2.28597,2.28617,10000000.0
2009-05-14 04:39:00,2.28613,2.28613,2.28595,2.28608,5000000.0
2009-05-14 04:40:00,2.28628,2.28683,2.28621,2.28683,11000000.0
2009-05-14 04:41:00,2.28694,2.28694,2.28635,2.28666,9000000.0
2009-05-14 04:42:00,2.28696,2.28696,2.28663,2.28677,11000000.0
2009-05-14 04:43:00,2.28627,2.28667,2.2861,2.28667,9000000.0
2009-05-14 04:44:00,2.28611,2.28611,2.28485,2.28503,8000000.0
2009-05-14 04:45:00,2.28499,2.28499,2.28471,2.28471,9000000.0
2009-05-14 04:46:00,2.2846,2.28475,2.2846,2.28466,7000000.0
2009-05-14 04:47:00,2.28531,2.28552,2.28498,2.28518,8000000.0
2009-05-14 04:48:00,2.28495,2.28495,2.28466,2.28481,7000000.0
2009-05-14 04:49:00,2.28488,2.28495,2.28471,2.28471,6000000.0
2009-05-14 04:50:00,2.28475,2.2853,2.28475,2.2853,7000000.0
2009-05-14 04:51:00,2.28536,2.28558,2.28536,2.28558,15000000.0
2009-05-14 04:52:00,2.28592,2.28603,2.28587,2.28603,9000000.0
2009-05-14 04:53:00,2.28551,2.28568,2.28551,2.28565,8000000.0
2009-05-14 04:54:00,2.28572,2.28575,2.28567,2.28575,11000000.0
2009-05-14 04:55:00,2.28575,2.28585,2.28575,2.28578,11000000.0
2009-05-14 04:56:00,2.28543,2.28572,2.28543,2.28572,12000000.0
2009-05-14 04:57:00,2.28575,2.28607,2.28566,2.28607,8000000.0
2009-05-14 04:58:00,2.28656,2.28732,2.28656,2.28732,9000000.0
2009-05-14 04:59:00,2.28669,2.28724,2.28659,2.28709,12000000.0
2009-05-14 05:00:00,2.28737,2.28762,2.28737,2.2874,9000000.0
2009-05-14 05:01:00,2.28718,2.28726,2.28706,2.2872,7000000.0
2009-05-14 05:02:00,2.28734,2.28756,2.28709,2.28719,7000000.0
2009-05-14 05:03:00,2.28694,2.28714,2.28694,2.28704,8000000.0
2009-05-14 05:04:00,2.2871,2.28721,2.2871,2.28718,9000000.0
2009-05-14 05:05:00,2.28727,2.28752,2.28726,2.28726,13000000.0
2009-05-14 05:06:00,2.28732,2.2875,2.28706,2.28726,8000000.0
2009-05-14 05:07:00,2.28703,2.2871,2.28686,2.28686,10000000.0
2009-05-14 05:08:00,2.28682,2.28699,2.28659,2.28699,10000000.0
2009-05-14 05:09:00,2.28719,2.28729,2.28667,2.28721,16000000.0
2009-05-14 05:10:00,2.28712,2.28714,2.28618,2.2863,12000000.0
2009-05-14 05:11:00,2.28634,2.28697,2.28634,2.28692,11000000.0
2009-05-14 05:12:00,2.28673,2.28743,2.28673,2.28724,16000000.0
2009-05-14 05:13:00,2.28736,2.28818,2.28736,2.28818,9000000.0
2009-05-14 05:14:00,2.28816,2.28852,2.28816,2.28835,12000000.0
2009-05-14 05:15:00,2.28838,2.28853,2.28836,2.28853,8000000.0
2009-05-14 05:16:00,2.28789,2.28789,2.28762,2.28784,11000000.0
2009-05-14 05:17:00,2.28774,2.28774,2.28715,2.28715,9000000.0
2009-05-14 05:18:00,2.28712,2.288,2.28712,2.288,16000000.0
2009-05-14 05:19:00,2.28786,2.28786,2.28766,2.28768,9000000.0
2009-05-14 05:20:00,2.28728,2.28728,2.28669,2.2869,11000000.0
2009-05-14 05:21:00,2.28693,2.28695,2.28675,2.28675,15000000.0
2009-05-14 05:22:00,2.28728,2.2874,2.28723,2.2874,28000000.0
2009-05-14 05:23:00,2.28765,2.28765,2.28732,2.28764,26000000.0
2009-05-14 05:24:00,2.28774,2.28774,2.28741,2.2877,27000000.0
2009-05-14 05:25:00,2.28743,2.28773,2.28739,2.28748,47000000.0
2009-05-14 05:26:00,2.28818,2.28818,2.287,2.287,38000000.0
2009-05-14 05:27:00,2.28697,2.28697,2.28638,2.28638,7000000.0
2009-05-14 05:28:00,2.28603,2.28739,2.28603,2.28739,22000000.0
2009-05-14 05:29:00,2.28728,2.28728,2.28631,2.28631,11000000.0
2009-05-14 05:30:00,2.28625,2.28634,2.28624,2.28624,7000000.0
2009-05-14 05:31:00,2.28669,2.28709,2.28669,2.28707,10000000.0
2009-05-14 05:32:00,2.28729,2.2874,2.28729,2.28738,10000000.0
2009-05-14 05:33:00,2.28739,2.28739,2.28707,2.28707,8000000.0
2009-05-14 05:34:00,2.28701,2.28703,2.28683,2.28683,8000000.0
2009-05-14 05:35:00,2.287,2.28748,2.287,2.28748,10000000.0
2009-05-14 05:36:00,2.28812,2.28821,2.28811,2.28812,15000000.0
2009-05-14 05:37:00,2.28826,2.28831,2.28823,2.28826,11000000.0
2009-05-14 05:38:00,2.28814,2.28814,2.2874,2.2874,11000000.0
2009-05-14 05:39:00,2.28753,2.28767,2.28715,2.28748,7000000.0
2009-05-14 05:40:00,2.28727,2.28728,2.28715,2.28728,5000000.0
2009-05-14 05:41:00,2.28811,2.29043,2.28811,2.29043,9000000.0
2009-05-14 05:42:00,2.29053,2.29096,2.29028,2.29028,16000000.0
2009-05-14 05:43:00,2.29101,2.29252,2.29101,2.29252,8000000.0
2009-05-14 05:44:00,2.29244,2.29293,2.29244,2.29293,9000000.0
2009-05-14 05:45:00,2.29309,2.29421,2.29309,2.29389,13000000.0
2009-05-14 05:46:00,2.29319,2.29358,2.29319,2.29358,10000000.0
2009-05-14 05:47:00,2.29336,2.29452,2.29336,2.29425,15000000.0
2009-05-14 05:48:00,2.29488,2.29488,2.29444,2.29444,11000000.0
2009-05-14 05:49:00,2.29506,2.2958,2.29506,2.29553,8000000.0
2009-05-14 05:50:00,2.29513,2.29547,2.29479,2.29487,13000000.0
2009-05-14 05:51:00,2.29486,2.29564,2.29486,2.29564,30000000.0
2009-05-14 05:52:00,2.29569,2.29569,2.29556,2.29562,15000000.0
2009-05-14 05:53:00,2.29583,2.29624,2.29583,2.29608,8000000.0
2009-05-14 05:54:00,2.29576,2.29662,2.29576,2.29636,16000000.0
2009-05-14 05:55:00,2.29659,2.29685,2.29659,2.29671,11000000.0
2009-05-14 05:56:00,2.29673,2.29681,2.29618,2.29618,33000000.0
2009-05-14 05:57:00,2.29646,2.29654,2.29637,2.29637,11000000.0
2009-05-14 05:58:00,2.29602,2.29602,2.29566,2.29597,19000000.0
2009-05-14 05:59:00,2.29528,2.29528,2.29356,2.2944,12000000.0
2009-05-14 06:00:00,2.29491,2.29501,2.2948,2.29488,25000000.0
2009-05-14 06:01:00,2.29487,2.29578,2.29487,2.29578,16000000.0
2009-05-14 06:02:00,2.29673,2.29673,2.29637,2.29653,13000000.0
2009-05-14 06:03:00,2.29697,2.29709,2.29692,2.29702,22000000.0
2009-05-14 06:04:00,2.29738,2.29847,2.29738,2.29847,11000000.0
2009-05-14 06:05:00,2.29737,2.29737,2.29656,2.29669,9000000.0
2009-05-14 06:06:00,2.29678,2.29817,2.29678,2.298,8000000.0
2009-05-14 06:07:00,2.29762,2.29771,2.29746,2.29756,10000000.0
2009-05-14 06:08:00,2.29757,2.29757,2.29728,2.29728,8000000.0
2009-05-14 06:09:00,2.2972,2.29749,2.2972,2.29749,10000000.0
2009-05-14 06:10:00,2.29725,2.29725,2.29702,2.29717,8000000.0
2009-05-14 06:11:00,2.29688,2.29688,2.2964,2.2964,7000000.0
2009-05-14 06:12:00,2.2965,2.29746,2.2965,2.29746,10000000.0
2009-05-14 06:13:00,2.29742,2.29742,2.29679,2.29679,15000000.0
2009-05-14 06:14:00,2.29663,2.29663,2.29624,2.29643,10000000.0
2009-05-14 06:15:00,2.2967,2.29703,2.2967,2.29703,18000000.0
2009-05-14 06:16:00,2.29645,2.29681,2.29606,2.29606,11000000.0
2009-05-14 06:17:00,2.29573,2.2958,2.29545,2.2955,7000000.0
2009-05-14 06:18:00,2.29538,2.29538,2.29497,2.29497,13000000.0
2009-05-14 06:19:00,2.29528,2.2956,2.29528,2.29556,12000000.0
2009-05-14 06:20:00,2.29554,2.2957,2.29516,2.29516,18000000.0
2009-05-14 06:21:00,2.29545,2.2964,2.29545,2.2964,26000000.0
2009-05-14 06:22:00,2.29599,2.29599,2.29491,2.29491,10000000.0
2009-05-14 06:23:00,2.29461,2.29467,2.29395,2.29395,11000000.0
2009-05-14 06:24:00,2.2935,2.29368,2.29343,2.29368,11000000.0
2009-05-14 06:25:00,2.29361,2.29372,2.29345,2.29345,10000000.0
2009-05-14 06:26:00,2.29371,2.29374,2.29347,2.29347,7000000.0
2009-05-14 06:27:00,2.29338,2.29368,2.29338,2.29351,8000000.0
2009-05-14 06:28:00,2.29309,2.29309,2.29211,2.29211,7000000.0
2009-05-14 06:29:00,2.292,2.292,2.29136,2.29136,9000000.0
2009-05-14 06:30:00,2.29141,2.29142,2.29132,2.29132,11000000.0
2009-05-14 06:31:00,2.29125,2.29154,2.29125,2.29154,20000000.0
2009-05-14 06:32:00,2.29145,2.29147,2.2911,2.29121,31000000.0
2009-05-14 06:33:00,2.2914,2.29149,2.29111,2.29111,17000000.0
2009-05-14 06:34:00,2.29086,2.29086,2.29057,2.2907,9000000.0
2009-05-14 06:35:00,2.29123,2.29138,2.29097,2.29097,8000000.0
2009-05-14 06:36:00,2.29076,2.29146,2.29076,2.29146,10000000.0
2009-05-14 06:37:00,2.29142,2.29142,2.29039,2.29039,7000000.0
2009-05-14 06:38:00,2.28997,2.29019,2.28983,2.28986,8000000.0
2009-05-14 06:39:00,2.29026,2.29026,2.29,2.29024,12000000.0
2009-05-14 06:40:00,2.28998,2.28998,2.28981,2.28981,7000000.0
2009-05-14 06:41:00,2.28989,2.28989,2.28973,2.28973,7000000.0
2009-05-14 06:42:00,2.28988,2.28997,2.2898,2.28996,7000000.0
2009-05-14 06:43:00,2.29006,2.29159,2.29006,2.29159,9000000.0
2009-05-14 06:44:00,2.29058,2.29136,2.29043,2.29135,11000000.0
2009-05-14 06:45:00,2.29159,2.29195,2.29159,2.29195,8000000.0
2009-05-14 06:46:00,2.2923,2.29244,2.29126,2.29126,8000000.0
2009-05-14 06:47:00,2.29012,2.29083,2.28878,2.29068,8000000.0
2009-05-14 06:48:00,2.29086,2.29185,2.29086,2.29185,8000000.0
2009-05-14 06:49:00,2.29146,2.29146,2.29085,2.29085,9000000.0
2009-05-14 06:50:00,2.2904,2.29099,2.29023,2.29099,9000000.0
2009-05-14 06:51:00,2.29153,2.29162,2.29131,2.29131,11000000.0
2009-05-14 06:52:00,2.29127,2.2914,2.29123,2.29131,7000000.0
2009-05-14 06:53:00,2.29183,2.29191,2.29159,2.29191,8000000.0
2009-05-14 06:54:00,2.29189,2.29189,2.29122,2.29149,11000000.0
2009-05-14 06:55:00,2.29102,2.29126,2.29056,2.29056,8000000.0
2009-05-14 06:56:00,2.2903,2.2903,2.2897,2.28979,13000000.0
2009-05-14 06:57:00,2.2901,2.2901,2.28932,2.28986,18000000.0
2009-05-14 06:58:00,2.29009,2.29009,2.28975,2.28975,16000000.0
2009-05-14 06:59:00,2.28979,2.28995,2.28973,2.28995,11000000.0
2009-05-14 07:00:00,2.29123,2.29286,2.29123,2.29282,8000000.0
2009-05-14 07:01:00,2.29331,2.29331,2.2931,2.2932,14000000.0
2009-05-14 07:02:00,2.29381,2.29381,2.29261,2.29261,18000000.0
2009-05-14 07:03:00,2.29224,2.29224,2.29185,2.29185,8000000.0
2009-05-14 07:04:00,2.2918,2.29226,2.2918,2.29206,8000000.0
2009-05-14 07:05:00,2.29191,2.29213,2.29163,2.29163,10000000.0
2009-05-14 07:06:00,2.29178,2.29197,2.29178,2.29197,8000000.0
2009-05-14 07:07:00,2.29187,2.29187,2.29167,2.29167,15000000.0
2009-05-14 07:08:00,2.29215,2.29311,2.29215,2.29311,18000000.0
2009-05-14 07:09:00,2.29335,2.29336,2.2933,2.29336,8000000.0
2009-05-14 07:10:00,2.29343,2.29357,2.29341,2.29357,18000000.0
2009-05-14 07:11:00,2.29284,2.29284,2.29248,2.29259,11000000.0
2009-05-14 07:12:00,2.29203,2.29204,2.29168,2.29183,11000000.0
2009-05-14 07:13:00,2.29187,2.29208,2.29181,2.29208,9000000.0
2009-05-14 07:14:00,2.29211,2.29236,2.29211,2.29231,12000000.0
2009-05-14 07:15:00,2.2923,2.2923,2.29205,2.29208,7000000.0
2009-05-14 07:16:00,2.29133,2.29133,2.29097,2.29097,12000000.0
2009-05-14 07:17:00,2.29116,2.29244,2.29106,2.29244,15000000.0
2009-05-14 07:18:00,2.29222,2.2927,2.29222,2.29261,8000000.0
2009-05-14 07:19:00,2.29346,2.29467,2.29346,2.29467,7000000.0
2009-05-14 07:20:00,2.29468,2.29468,2.29431,2.29431,9000000.0
2009-05-14 07:21:00,2.29413,2.29413,2.294,2.29406,10000000.0
2009-05-14 07:22:00,2.29367,2.29373,2.29358,2.2937,7000000.0
2009-05-14 07:23:00,2.29289,2.29291,2.29244,2.29244,11000000.0
2009-05-14 07:24:00,2.29254,2.29295,2.29254,2.29292,23000000.0
2009-05-14 07:25:00,2.29259,2.29273,2.29234,2.29259,28000000.0
2009-05-14 07:26:00,2.29255,2.29255,2.29215,2.29226,14000000.0
2009-05-14 07:27:00,2.29248,2.29278,2.29248,2.29277,20000000.0
2009-05-14 07:28:00,2.2927,2.2927,2.29142,2.29142,17000000.0
2009-05-14 07:29:00,2.29149,2.29149,2.29112,2.29118,27000000.0
2009-05-14 07:30:00,2.29117,2.29167,2.29091,2.29091,20000000.0
2009-05-14 07:31:00,2.29106,2.29161,2.29106,2.29158,7000000.0
2009-05-14 07:32:00,2.29123,2.29157,2.29123,2.29157,11000000.0
2009-05-14 07:33:00,2.2921,2.2923,2.29154,2.29154,22000000.0
2009-05-14 07:34:00,2.29176,2.29227,2.29164,2.29227,16000000.0
2009-05-14 07:35:00,2.292,2.292,2.29094,2.29094,15000000.0
2009-05-14 07:36:00,2.29085,2.29085,2.29041,2.29041,8000000.0
2009-05-14 07:37:00,2.29023,2.29023,2.28993,2.28993,12000000.0
2009-05-14 07:38:00,2.29029,2.29034,2.29023,2.29024,7000000.0
2009-05-14 07:39:00,2.29012,2.29043,2.29012,2.29038,14000000.0
2009-05-14 07:40:00,2.29042,2.29049,2.29001,2.29001,9000000.0
2009-05-14 07:41:00,2.29005,2.29006,2.28988,2.28994,24000000.0
2009-05-14 07:42:00,2.2901,2.29053,2.2901,2.29015,17000000.0
2009-05-14 07:43:00,2.29003,2.29003,2.28977,2.28994,22000000.0
2009-05-14 07:44:00,2.28999,2.29064,2.28999,2.29064,10000000.0
2009-05-14 07:45:00,2.29087,2.29095,2.29077,2.29077,15000000.0
2009-05-14 07:46:00,2.29086,2.29109,2.29078,2.29109,17000000.0
2009-05-14 07:47:00,2.2908,2.29308,2.2908,2.29308,15000000.0
2009-05-14 07:48:00,2.29303,2.29303,2.29249,2.29251,10000000.0
2009-05-14 07:49:00,2.29268,2.29344,2.29268,2.29344,20000000.0
2009-05-14 07:50:00,2.29362,2.29362,2.29115,2.29115,17000000.0
2009-05-14 07:51:00,2.2909,2.29102,2.29074,2.29074,15000000.0
2009-05-14 07:52:00,2.29084,2.29148,2.29084,2.29131,29000000.0
2009-05-14 07:53:00,2.29129,2.29129,2.29096,2.29096,13000000.0
2009-05-14 07:54:00,2.29111,2.29139,2.29105,2.29114,23000000.0
2009-05-14 07:55:00,2.29162,2.29299,2.29162,2.29282,27000000.0
2009-05-14 07:56:00,2.29258,2.29343,2.29258,2.29322,18000000.0
2009-05-14 07:57:00,2.29312,2.2934,2.29297,2.293,20000000.0
2009-05-14 07:58:00,2.29295,2.29295,2.29265,2.29265,13000000.0
2009-05-14 07:59:00,2.29294,2.2931,2.29234,2.29234,23000000.0
2009-05-14 08:00:00,2.29222,2.29225,2.29194,2.29194,31000000.0
2009-05-14 08:01:00,2.29264,2.2927,2.29201,2.29248,13000000.0
2009-05-14 08:02:00,2.29268,2.2942,2.29268,2.2942,12000000.0
2009-05-14 08:03:00,2.29472,2.29495,2.29417,2.29448,20000000.0
2009-05-14 08:04:00,2.29407,2.29407,2.29341,2.29364,30000000.0
2009-05-14 08:05:00,2.29455,2.29455,2.29355,2.29355,9000000.0
2009-05-14 08:06:00,2.29327,2.29342,2.29324,2.29342,21000000.0
2009-05-14 08:07:00,2.29343,2.29369,2.29343,2.29355,15000000.0
2009-05-14 08:08:00,2.29363,2.29392,2.29356,2.29356,25000000.0
2009-05-14 08:09:00,2.29331,2.29334,2.29323,2.29323,23000000.0
2009-05-14 08:10:00,2.29354,2.29367,2.29336,2.29346,27000000.0
2009-05-14 08:11:00,2.29368,2.29461,2.29368,2.29451,18000000.0
2009-05-14 08:12:00,2.29471,2.29539,2.29471,2.29472,22000000.0
2009-05-14 08:13:00,2.29479,2.29512,2.29412,2.29412,18000000.0
2009-05-14 08:14:00,2.29482,2.29537,2.29482,2.29537,33000000.0
2009-05-14 08:15:00,2.2946,2.2946,2.29324,2.29324,21000000.0
2009-05-14 08:16:00,2.29327,2.29332,2.29292,2.29332,21000000.0
2009-05-14 08:17:00,2.29318,2.29318,2.2925,2.2925,19000000.0
2009-05-14 08:18:00,2.29254,2.29288,2.29254,2.29268,17000000.0
2009-05-14 08:19:00,2.2928,2.29332,2.2928,2.2933,16000000.0
2009-05-14 08:20:00,2.29287,2.29352,2.29287,2.29352,13000000.0
2009-05-14 08:21:00,2.29361,2.29373,2.29285,2.29285,18000000.0
2009-05-14 08:22:00,2.29254,2.29257,2.29244,2.29247,26000000.0
2009-05-14 08:23:00,2.29276,2.29302,2.29276,2.29302,16000000.0
2009-05-14 08:24:00,2.29321,2.29339,2.29319,2.29333,28000000.0
2009-05-14 08:25:00,2.29344,2.29344,2.29316,2.29341,49000000.0
2009-05-14 08:26:00,2.29338,2.29346,2.29333,2.29346,14000000.0
2009-05-14 08:27:00,2.29333,2.29346,2.29318,2.29325,31000000.0
2009-05-14 08:28:00,2.29222,2.29294,2.29222,2.2923,28000000.0
2009-05-14 08:29:00,2.29247,2.29293,2.29241,2.29261,32000000.0
2009-05-14 08:30:00,2.29297,2.29344,2.29294,2.29344,28000000.0
2009-05-14 08:31:00,2.29302,2.29409,2.29302,2.29409,40000000.0
2009-05-14 08:32:00,2.29419,2.29419,2.29381,2.29397,51000000.0
2009-05-14 08:33:00,2.29348,2.29368,2.29341,2.29342,48000000.0
2009-05-14 08:34:00,2.29305,2.29305,2.29285,2.29294,49000000.0
2009-05-14 08:35:00,2.29302,2.2933,2.29298,2.29298,39000000.0
2009-05-14 08:36:00,2.29312,2.29344,2.29305,2.29326,12000000.0
2009-05-14 08:37:00,2.29324,2.29327,2.29296,2.29296,25000000.0
2009-05-14 08:38:00,2.29315,2.29486,2.29315,2.29486,21000000.0
2009-05-14 08:39:00,2.29495,2.29495,2.29425,2.29425,23000000.0
2009-05-14 08:40:00,2.29429,2.29452,2.29324,2.29324,36000000.0
2009-05-14 08:41:00,2.29344,2.29344,2.29242,2.29257,30000000.0
2009-05-14 08:42:00,2.29269,2.29331,2.29254,2.29331,17000000.0
2009-05-14 08:43:00,2.29287,2.29343,2.29285,2.29343,23000000.0
2009-05-14 08:44:00,2.29409,2.29411,2.29366,2.29387,17000000.0
2009-05-14 08:45:00,2.29379,2.29379,2.29347,2.29372,37000000.0
2009-05-14 08:46:00,2.29363,2.29389,2.29363,2.29387,23000000.0
2009-05-14 08:47:00,2.29399,2.29415,2.2938,2.29383,25000000.0
2009-05-14 08:48:00,2.2936,2.2938,2.29343,2.2938,36000000.0
2009-05-14 08:49:00,2.29379,2.29381,2.29326,2.29332,27000000.0
2009-05-14 08:50:00,2.29347,2.29347,2.29263,2.29263,56000000.0
2009-05-14 08:51:00,2.29425,2.29466,2.29405,2.29466,32000000.0
2009-05-14 08:52:00,2.29487,2.29487,2.29426,2.29457,39000000.0
2009-05-14 08:53:00,2.29468,2.29468,2.2924,2.2924,63000000.0
2009-05-14 08:54:00,2.29213,2.29232,2.29197,2.2923,42000000.0
2009-05-14 08:55:00,2.29252,2.29336,2.29252,2.29314,55000000.0
2009-05-14 08:56:00,2.29371,2.29379,2.29348,2.29376,21000000.0
2009-05-14 08:57:00,2.29352,2.29417,2.29337,2.29417,23000000.0
2009-05-14 08:58:00,2.29309,2.29351,2.29309,2.29351,18000000.0
2009-05-14 08:59:00,2.29344,2.29344,2.29295,2.29295,12000000.0
2009-05-14 09:00:00,2.29318,2.29394,2.29315,2.29353,26000000.0
2009-05-14 09:01:00,2.29321,2.29321,2.29254,2.29254,19000000.0
2009-05-14 09:02:00,2.29285,2.29321,2.29144,2.29144,15000000.0
2009-05-14 09:03:00,2.2908,2.2909,2.29063,2.29065,16000000.0
2009-05-14 09:04:00,2.29032,2.29032,2.28949,2.28949,22000000.0
2009-05-14 09:05:00,2.28945,2.2902,2.28945,2.29011,11000000.0
2009-05-14 09:06:00,2.28995,2.2917,2.28995,2.2917,31000000.0
2009-05-14 09:07:00,2.29188,2.29234,2.29161,2.29234,33000000.0
2009-05-14 09:08:00,2.29209,2.29231,2.29167,2.29231,17000000.0
2009-05-14 09:09:00,2.29209,2.29209,2.29118,2.29129,37000000.0
2009-05-14 09:10:00,2.29126,2.29126,2.29093,2.29115,31000000.0
2009-05-14 09:11:00,2.29185,2.29273,2.29177,2.29273,26000000.0
2009-05-14 09:12:00,2.29252,2.29327,2.29252,2.2926,41000000.0
2009-05-14 09:13:00,2.29273,2.29515,2.29273,2.29515,61000000.0
2009-05-14 09:14:00,2.2952,2.29541,2.29486,2.29509,57000000.0
2009-05-14 09:15:00,2.29552,2.29552,2.2952,2.29544,33000000.0
2009-05-14 09:16:00,2.29454,2.29473,2.29454,2.2946,39000000.0
2009-05-14 09:17:00,2.29472,2.29472,2.29255,2.29255,40000000.0
2009-05-14 09:18:00,2.29237,2.29328,2.29237,2.29253,68000000.0
2009-05-14 09:19:00,2.2926,2.29263,2.29218,2.29263,52000000.0
2009-05-14 09:20:00,2.29296,2.29318,2.29246,2.29248,37000000.0
2009-05-14 09:21:00,2.29307,2.29383,2.29307,2.29348,61000000.0
2009-05-14 09:22:00,2.2938,2.29426,2.2938,2.29398,63000000.0
2009-05-14 09:23:00,2.2936,2.29412,2.29355,2.29387,65000000.0
2009-05-14 09:24:00,2.29406,2.29413,2.2937,2.29402,47000000.0
2009-05-14 09:25:00,2.29345,2.29362,2.29314,2.29314,32000000.0
2009-05-14 09:26:00,2.293,2.29415,2.293,2.29415,29000000.0
2009-05-14 09:27:00,2.29419,2.2975,2.29419,2.2975,55000000.0
2009-05-14 09:28:00,2.29802,2.29992,2.29754,2.29992,46000000.0
2009-05-14 09:29:00,2.29981,2.29981,2.29802,2.29839,32000000.0
2009-05-14 09:30:00,2.29841,2.29909,2.29841,2.2989,24000000.0
2009-05-14 09:31:00,2.29939,2.30035,2.29939,2.30035,18000000.0
2009-05-14 09:32:00,2.29983,2.30246,2.29983,2.30246,35000000.0
2009-05-14 09:33:00,2.30208,2.30208,2.29987,2.30021,43000000.0
2009-05-14 09:34:00,2.30044,2.30044,2.29936,2.29936,31000000.0
2009-05-14 09:35:00,2.29977,2.29977,2.29922,2.29926,47000000.0
2009-05-14 09:36:00,2.29881,2.29928,2.29881,2.29893,34000000.0
2009-05-14 09:37:00,2.29878,2.29884,2.29821,2.29821,49000000.0
2009-05-14 09:38:00,2.29816,2.29832,2.29804,2.2983,37000000.0
2009-05-14 09:39:00,2.29784,2.29976,2.29784,2.2996,61000000.0
2009-05-14 09:40:00,2.29882,2.29882,2.2981,2.29822,46000000.0
2009-05-14 09:41:00,2.29883,2.2989,2.29838,2.29838,33000000.0
2009-05-14 09:42:00,2.29896,2.2996,2.29856,2.29856,60000000.0
2009-05-14 09:43:00,2.29818,2.29871,2.29818,2.29852,66000000.0
2009-05-14 09:44:00,2.29868,2.29868,2.29635,2.29635,21000000.0
2009-05-14 09:45:00,2.29613,2.29613,2.29596,2.29604,22000000.0
2009-05-14 09:46:00,2.2962,2.2962,2.2952,2.2952,30000000.0
2009-05-14 09:47:00,2.29515,2.29596,2.29509,2.29574,24000000.0
2009-05-14 09:48:00,2.29593,2.29593,2.29535,2.29535,34000000.0
2009-05-14 09:49:00,2.29541,2.29572,2.29537,2.29537,26000000.0
2009-05-14 09:50:00,2.29532,2.29587,2.29527,2.29587,34000000.0
2009-05-14 09:51:00,2.29586,2.2963,2.29586,2.2963,56000000.0
2009-05-14 09:52:00,2.29666,2.297,2.29666,2.29692,38000000.0
2009-05-14 09:53:00,2.29679,2.29682,2.29651,2.29682,32000000.0
2009-05-14 09:54:00,2.29651,2.29653,2.29603,2.29603,36000000.0
2009-05-14 09:55:00,2.29597,2.29614,2.29597,2.296,38000000.0
2009-05-14 09:56:00,2.29607,2.29632,2.29592,2.29592,38000000.0
2009-05-14 09:57:00,2.29584,2.29612,2.29584,2.29593,30000000.0
2009-05-14 09:58:00,2.29622,2.29641,2.29622,2.29641,52000000.0
2009-05-14 09:59:00,2.2966,2.29661,2.29634,2.29647,32000000.0
2009-05-14 10:00:00,2.29726,2.29726,2.29686,2.29699,39000000.0
2009-05-14 10:01:00,2.29719,2.29735,2.29696,2.29707,44000000.0
2009-05-14 10:02:00,2.29687,2.29687,2.2963,2.2963,34000000.0
2009-05-14 10:03:00,2.2964,2.29654,2.29621,2.29654,47000000.0
2009-05-14 10:04:00,2.29652,2.29656,2.29618,2.29643,32000000.0
2009-05-14 10:05:00,2.29611,2.29611,2.29574,2.29578,32000000.0
2009-05-14 10:06:00,2.29553,2.29557,2.29529,2.29529,42000000.0
2009-05-14 10:07:00,2.29507,2.29507,2.2944,2.29474,51000000.0
2009-05-14 10:08:00,2.29477,2.29502,2.29461,2.29461,54000000.0
2009-05-14 10:09:00,2.29398,2.29403,2.29354,2.294,53000000.0
2009-05-14 10:10:00,2.29403,2.29443,2.294,2.29437,72000000.0
2009-05-14 10:11:00,2.29424,2.29427,2.29397,2.29399,61000000.0
2009-05-14 10:12:00,2.294,2.29458,2.294,2.29416,65000000.0
2009-05-14 10:13:00,2.29389,2.2943,2.29375,2.29375,56000000.0
2009-05-14 10:14:00,2.29331,2.29331,2.29246,2.2926,49000000.0
2009-05-14 10:15:00,2.29245,2.29245,2.29077,2.29093,46000000.0
2009-05-14 10:16:00,2.29136,2.29223,2.29122,2.29223,33000000.0
2009-05-14 10:17:00,2.29335,2.29393,2.29197,2.29197,37000000.0
2009-05-14 10:18:00,2.29207,2.29241,2.29207,2.29237,50000000.0
2009-05-14 10:19:00,2.29238,2.29247,2.29238,2.29247,59000000.0
2009-05-14 10:20:00,2.29164,2.29168,2.29108,2.29115,41000000.0
2009-05-14 10:21:00,2.29098,2.2914,2.29087,2.2914,44000000.0
2009-05-14 10:22:00,2.292,2.29244,2.292,2.2921,47000000.0
2009-05-14 10:23:00,2.29266,2.29266,2.29208,2.29208,58000000.0
2009-05-14 10:24:00,2.29213,2.29279,2.29183,2.29279,43000000.0
2009-05-14 10:25:00,2.29303,2.29386,2.29301,2.29301,60000000.0
2009-05-14 10:26:00,2.29235,2.2926,2.29231,2.2926,64000000.0
2009-05-14 10:27:00,2.29243,2.29302,2.29243,2.29287,54000000.0
2009-05-14 10:28:00,2.29313,2.29314,2.29284,2.29284,62000000.0
2009-05-14 10:29:00,2.29282,2.29305,2.29273,2.29277,61000000.0
2009-05-14 10:30:00,2.29287,2.29321,2.29283,2.29287,36000000.0
2009-05-14 10:31:00,2.29292,2.29335,2.29291,2.29321,39000000.0
2009-05-14 10:32:00,2.29314,2.29328,2.29253,2.29253,44000000.0
2009-05-14 10:33:00,2.29299,2.29308,2.29276,2.29276,18000000.0
2009-05-14 10:34:00,2.29339,2.2942,2.29339,2.29351,20000000.0
2009-05-14 10:35:00,2.29368,2.29405,2.29368,2.29405,23000000.0
2009-05-14 10:36:00,2.29453,2.29461,2.2942,2.29461,32000000.0
2009-05-14 10:37:00,2.29474,2.29583,2.29474,2.295,30000000.0
2009-05-14 10:38:00,2.29484,2.29533,2.29427,2.29427,26000000.0
2009-05-14 10:39:00,2.29432,2.2949,2.29432,2.29456,29000000.0
2009-05-14 10:40:00,2.29481,2.29497,2.29449,2.29497,19000000.0
2009-05-14 10:41:00,2.29502,2.2952,2.29502,2.29505,29000000.0
2009-05-14 10:42:00,2.29454,2.29454,2.29276,2.29276,38000000.0
2009-05-14 10:43:00,2.29244,2.29244,2.28982,2.28982,27000000.0
2009-05-14 10:44:00,2.29002,2.29045,2.28951,2.28951,26000000.0
2009-05-14 10:45:00,2.28976,2.29008,2.28954,2.28954,27000000.0
2009-05-14 10:46:00,2.29005,2.29083,2.29005,2.29035,35000000.0
2009-05-14 10:47:00,2.28943,2.28946,2.28897,2.28914,23000000.0
2009-05-14 10:48:00,2.28915,2.29005,2.28845,2.28967,44000000.0
2009-05-14 10:49:00,2.28997,2.29021,2.28984,2.29021,36000000.0
2009-05-14 10:50:00,2.29065,2.29105,2.29009,2.29041,47000000.0
2009-05-14 10:51:00,2.29043,2.29142,2.29017,2.29142,45000000.0
2009-05-14 10:52:00,2.29078,2.29116,2.29025,2.2904,33000000.0
2009-05-14 10:53:00,2.28949,2.29078,2.28949,2.29035,46000000.0
2009-05-14 10:54:00,2.29068,2.29086,2.28991,2.29055,35000000.0
2009-05-14 10:55:00,2.2896,2.2896,2.2882,2.28854,37000000.0
2009-05-14 10:56:00,2.28943,2.29069,2.28943,2.29069,33000000.0
2009-05-14 10:57:00,2.2908,2.29088,2.29048,2.29048,33000000.0
2009-05-14 10:58:00,2.29021,2.29118,2.29021,2.29043,26000000.0
2009-05-14 10:59:00,2.28999,2.28999,2.28921,2.28982,47000000.0
2009-05-14 11:00:00,2.29007,2.29016,2.28936,2.2894,39000000.0
2009-05-14 11:01:00,2.28906,2.28942,2.2888,2.28901,45000000.0
2009-05-14 11:02:00,2.28926,2.28946,2.28826,2.2883,17000000.0
2009-05-14 11:03:00,2.28896,2.28994,2.28896,2.28994,37000000.0
2009-05-14 11:04:00,2.29004,2.29004,2.28811,2.28811,40000000.0
2009-05-14 11:05:00,2.28811,2.28811,2.28728,2.28765,18000000.0
2009-05-14 11:06:00,2.28769,2.28826,2.28769,2.28826,19000000.0
2009-05-14 11:07:00,2.28817,2.28899,2.28807,2.28886,30000000.0
2009-05-14 11:08:00,2.28847,2.28982,2.28847,2.28982,30000000.0
2009-05-14 11:09:00,2.29111,2.29123,2.28999,2.28999,45000000.0
2009-05-14 11:10:00,2.29029,2.2908,2.29029,2.2908,35000000.0
2009-05-14 11:11:00,2.29055,2.29125,2.2905,2.29065,46000000.0
2009-05-14 11:12:00,2.29091,2.2911,2.2907,2.2908,55000000.0
2009-05-14 11:13:00,2.29091,2.29118,2.29083,2.29109,59000000.0
2009-05-14 11:14:00,2.29108,2.29118,2.291,2.29114,41000000.0
2009-05-14 11:15:00,2.2906,2.2906,2.29013,2.29027,34000000.0
2009-05-14 11:16:00,2.28997,2.29001,2.28939,2.28939,20000000.0
2009-05-14 11:17:00,2.29004,2.29199,2.29004,2.29199,57000000.0
2009-05-14 11:18:00,2.29155,2.29155,2.29109,2.29146,44000000.0
2009-05-14 11:19:00,2.29144,2.2918,2.29133,2.29168,63000000.0
2009-05-14 11:20:00,2.29129,2.29134,2.29111,2.29111,43000000.0
2009-05-14 11:21:00,2.29128,2.29161,2.29128,2.29161,34000000.0
2009-05-14 11:22:00,2.29137,2.29162,2.29127,2.29162,56000000.0
2009-05-14 11:23:00,2.29142,2.29155,2.29129,2.29155,43000000.0
2009-05-14 11:24:00,2.29158,2.29158,2.29112,2.29129,53000000.0
2009-05-14 11:25:00,2.29076,2.29112,2.29076,2.29112,29000000.0
2009-05-14 11:26:00,2.29082,2.291,2.29064,2.29068,41000000.0
2009-05-14 11:27:00,2.29052,2.29077,2.29052,2.29072,34000000.0
2009-05-14 11:28:00,2.29041,2.29041,2.28983,2.29023,36000000.0
2009-05-14 11:29:00,2.29011,2.29034,2.29001,2.29034,43000000.0
2009-05-14 11:30:00,2.29031,2.29046,2.29026,2.29041,24000000.0
2009-05-14 11:31:00,2.2912,2.29133,2.29087,2.29111,34000000.0
2009-05-14 11:32:00,2.29115,2.29126,2.29101,2.29113,46000000.0
2009-05-14 11:33:00,2.29148,2.29162,2.29114,2.2914,41000000.0
2009-05-14 11:34:00,2.29136,2.29136,2.29122,2.29122,28000000.0
2009-05-14 11:35:00,2.29113,2.29115,2.29108,2.29113,44000000.0
2009-05-14 11:36:00,2.29125,2.29164,2.29083,2.29083,48000000.0
2009-05-14 11:37:00,2.29082,2.29105,2.28982,2.28982,50000000.0
2009-05-14 11:38:00,2.28982,2.2902,2.28982,2.29014,37000000.0
2009-05-14 11:39:00,2.29018,2.29082,2.28999,2.29082,52000000.0
2009-05-14 11:40:00,2.29099,2.29101,2.29063,2.29063,27000000.0
2009-05-14 11:41:00,2.29088,2.29088,2.29043,2.29051,49000000.0
2009-05-14 11:42:00,2.29066,2.291,2.29066,2.29083,22000000.0
2009-05-14 11:43:00,2.2906,2.29064,2.29027,2.29031,45000000.0
2009-05-14 11:44:00,2.29069,2.29069,2.29011,2.29011,42000000.0
2009-05-14 11:45:00,2.29048,2.2907,2.29026,2.29067,41000000.0
2009-05-14 11:46:00,2.29093,2.29093,2.29016,2.29055,38000000.0
2009-05-14 11:47:00,2.29057,2.29112,2.29047,2.29063,22000000.0
2009-05-14 11:48:00,2.29068,2.29177,2.29059,2.29177,27000000.0
2009-05-14 11:49:00,2.29208,2.29223,2.29198,2.29198,41000000.0
2009-05-14 11:50:00,2.29153,2.29161,2.29091,2.29141,44000000.0
2009-05-14 11:51:00,2.29099,2.29216,2.29097,2.29216,37000000.0
2009-05-14 11:52:00,2.29139,2.29181,2.29127,2.29181,37000000.0
2009-05-14 11:53:00,2.29188,2.29225,2.29168,2.29225,33000000.0
2009-05-14 11:54:00,2.29262,2.29262,2.29224,2.29227,37000000.0
2009-05-14 11:55:00,2.2923,2.29256,2.2923,2.29239,38000000.0
2009-05-14 11:56:00,2.2928,2.29281,2.29244,2.29281,51000000.0
2009-05-14 11:57:00,2.29286,2.29305,2.29281,2.29305,29000000.0
2009-05-14 11:58:00,2.29344,2.29354,2.29343,2.29344,31000000.0
2009-05-14 11:59:00,2.29332,2.29347,2.29181,2.29181,51000000.0
2009-05-14 12:00:00,2.29166,2.29172,2.29139,2.29172,23000000.0
2009-05-14 12:01:00,2.29175,2.29183,2.29065,2.29127,24000000.0
2009-05-14 12:02:00,2.29114,2.29136,2.29112,2.2913,34000000.0
2009-05-14 12:03:00,2.2913,2.2919,2.2913,2.2919,36000000.0
2009-05-14 12:04:00,2.29182,2.29219,2.29161,2.29171,33000000.0
2009-05-14 12:05:00,2.29138,2.29192,2.29132,2.29132,26000000.0
2009-05-14 12:06:00,2.29078,2.29078,2.2906,2.29067,15000000.0
2009-05-14 12:07:00,2.29065,2.29089,2.29048,2.29089,23000000.0
2009-05-14 12:08:00,2.29039,2.29039,2.289,2.2901,37000000.0
2009-05-14 12:09:00,2.29086,2.29101,2.29066,2.29066,11000000.0
2009-05-14 12:10:00,2.28978,2.2899,2.28931,2.28931,25000000.0
2009-05-14 12:11:00,2.28869,2.28933,2.28864,2.28933,33000000.0
2009-05-14 12:12:00,2.28949,2.28983,2.28949,2.28976,31000000.0
2009-05-14 12:13:00,2.28997,2.29163,2.28997,2.29163,24000000.0
2009-05-14 12:14:00,2.29119,2.2913,2.29108,2.29117,36000000.0
2009-05-14 12:15:00,2.29107,2.29335,2.29074,2.29335,29000000.0
2009-05-14 12:16:00,2.29324,2.29462,2.29324,2.2945,30000000.0
2009-05-14 12:17:00,2.29449,2.29449,2.29408,2.29417,41000000.0
2009-05-14 12:18:00,2.29367,2.29367,2.29312,2.29363,43000000.0
2009-05-14 12:19:00,2.29361,2.29384,2.29346,2.29357,37000000.0
2009-05-14 12:20:00,2.29418,2.29418,2.29334,2.29402,40000000.0
2009-05-14 12:21:00,2.29373,2.29373,2.29332,2.29357,61000000.0
2009-05-14 12:22:00,2.29373,2.29439,2.29373,2.29439,24000000.0
2009-05-14 12:23:00,2.29411,2.29436,2.29381,2.29407,23000000.0
2009-05-14 12:24:00,2.29374,2.29444,2.29362,2.29444,30000000.0
2009-05-14 12:25:00,2.29496,2.29544,2.29496,2.29504,22000000.0
2009-05-14 12:26:00,2.29509,2.29595,2.29504,2.29595,32000000.0
2009-05-14 12:27:00,2.29706,2.29706,2.29631,2.29631,25000000.0
2009-05-14 12:28:00,2.29633,2.29688,2.29596,2.2961,58000000.0
2009-05-14 12:29:00,2.29595,2.29647,2.29364,2.29405,71000000.0
2009-05-14 12:30:00,2.29463,2.29698,2.29463,2.29593,47000000.0
2009-05-14 12:31:00,2.29601,2.29644,2.29601,2.29639,55000000.0
2009-05-14 12:32:00,2.29608,2.29608,2.29554,2.29585,32000000.0
2009-05-14 12:33:00,2.29609,2.29866,2.29609,2.29866,40000000.0
2009-05-14 12:34:00,2.29852,2.29852,2.29806,2.29806,14000000.0
2009-05-14 12:35:00,2.29803,2.29835,2.29793,2.29835,20000000.0
2009-05-14 12:36:00,2.29831,2.29831,2.29689,2.29689,36000000.0
2009-05-14 12:37:00,2.29726,2.29726,2.2969,2.29724,22000000.0
2009-05-14 12:38:00,2.29603,2.29603,2.2954,2.2954,12000000.0
2009-05-14 12:39:00,2.29578,2.29618,2.29578,2.29582,20000000.0
2009-05-14 12:40:00,2.29545,2.29707,2.29545,2.29707,16000000.0
2009-05-14 12:41:00,2.29706,2.29727,2.29701,2.29701,10000000.0
2009-05-14 12:42:00,2.29648,2.29651,2.29629,2.29637,26000000.0
2009-05-14 12:43:00,2.2969,2.29792,2.2969,2.29774,9000000.0
2009-05-14 12:44:00,2.29755,2.29755,2.29723,2.29734,21000000.0
2009-05-14 12:45:00,2.29686,2.29708,2.29679,2.29698,30000000.0
2009-05-14 12:46:00,2.29676,2.29717,2.29676,2.29717,41000000.0
2009-05-14 12:47:00,2.29704,2.29717,2.29703,2.29704,26000000.0
2009-05-14 12:48:00,2.29718,2.29758,2.29708,2.29722,27000000.0
2009-05-14 12:49:00,2.29742,2.29756,2.29726,2.29726,36000000.0
2009-05-14 12:50:00,2.29752,2.29844,2.29752,2.29844,34000000.0
2009-05-14 12:51:00,2.29939,2.29951,2.29936,2.29941,25000000.0
2009-05-14 12:52:00,2.29954,2.29954,2.29886,2.29939,26000000.0
2009-05-14 12:53:00,2.29946,2.29953,2.29858,2.29858,16000000.0
2009-05-14 12:54:00,2.29851,2.29851,2.2969,2.2969,28000000.0
2009-05-14 12:55:00,2.29647,2.29686,2.29646,2.29677,29000000.0
2009-05-14 12:56:00,2.29701,2.29824,2.29701,2.29824,30000000.0
2009-05-14 12:57:00,2.29856,2.29861,2.29788,2.29788,26000000.0
2009-05-14 12:58:00,2.29808,2.29808,2.29709,2.29792,14000000.0
2009-05-14 12:59:00,2.298,2.29804,2.29753,2.29795,32000000.0
2009-05-14 13:00:00,2.29874,2.29996,2.29874,2.29996,20000000.0
2009-05-14 13:01:00,2.30055,2.30151,2.30055,2.30151,31000000.0
2009-05-14 13:02:00,2.30125,2.30132,2.30038,2.30038,12000000.0
2009-05-14 13:03:00,2.30013,2.30047,2.29962,2.29962,21000000.0
2009-05-14 13:04:00,2.30009,2.30024,2.2994,2.29953,7000000.0
2009-05-14 13:05:00,2.29932,2.29988,2.29896,2.29972,17000000.0
2009-05-14 13:06:00,2.29982,2.30062,2.29982,2.30048,22000000.0
2009-05-14 13:07:00,2.30114,2.30114,2.30065,2.30086,17000000.0
2009-05-14 13:08:00,2.30069,2.30069,2.29968,2.30008,37000000.0
2009-05-14 13:09:00,2.30016,2.30098,2.30016,2.30036,33000000.0
2009-05-14 13:10:00,2.30059,2.30082,2.29993,2.30007,32000000.0
2009-05-14 13:11:00,2.29974,2.29985,2.29958,2.29958,21000000.0
2009-05-14 13:12:00,2.30053,2.30055,2.29978,2.30025,7000000.0
2009-05-14 13:13:00,2.30017,2.30017,2.29871,2.29871,11000000.0
2009-05-14 13:14:00,2.29787,2.2982,2.29783,2.29783,33000000.0
2009-05-14 13:15:00,2.29759,2.29825,2.29759,2.29797,25000000.0
2009-05-14 13:16:00,2.29813,2.29828,2.29813,2.29823,20000000.0
2009-05-14 13:17:00,2.29861,2.29861,2.29799,2.29799,19000000.0
2009-05-14 13:18:00,2.29791,2.29878,2.29754,2.29878,41000000.0
2009-05-14 13:19:00,2.29859,2.29859,2.29757,2.29757,36000000.0
2009-05-14 13:20:00,2.29725,2.29883,2.29725,2.29883,36000000.0
2009-05-14 13:21:00,2.29918,2.29961,2.29918,2.2996,54000000.0
2009-05-14 13:22:00,2.29968,2.29971,2.2996,2.29963,41000000.0
2009-05-14 13:23:00,2.29961,2.29961,2.29943,2.29948,11000000.0
2009-05-14 13:24:00,2.29959,2.30053,2.29959,2.30053,23000000.0
2009-05-14 13:25:00,2.30071,2.30083,2.30071,2.30082,25000000.0
2009-05-14 13:26:00,2.30122,2.30122,2.30036,2.30059,20000000.0
2009-05-14 13:27:00,2.30042,2.30051,2.30026,2.30026,32000000.0
2009-05-14 13:28:00,2.29984,2.29992,2.29949,2.29949,26000000.0
2009-05-14 13:29:00,2.29952,2.29977,2.29942,2.29977,25000000.0
2009-05-14 13:30:00,2.29957,2.29976,2.29929,2.29976,16000000.0
2009-05-14 13:31:00,2.30026,2.30225,2.30026,2.30225,21000000.0
2009-05-14 13:32:00,2.30369,2.30583,2.30369,2.30583,28000000.0
2009-05-14 13:33:00,2.30573,2.30669,2.30573,2.30637,18000000.0
2009-05-14 13:34:00,2.30643,2.30744,2.30643,2.30744,35000000.0
2009-05-14 13:35:00,2.30829,2.30851,2.30741,2.30741,10000000.0
2009-05-14 13:36:00,2.30765,2.30894,2.30765,2.30894,40000000.0
2009-05-14 13:37:00,2.30891,2.3092,2.30891,2.30914,22000000.0
2009-05-14 13:38:00,2.30949,2.30953,2.30915,2.30918,39000000.0
2009-05-14 13:39:00,2.31017,2.31017,2.30986,2.30996,32000000.0
2009-05-14 13:40:00,2.31019,2.31053,2.31005,2.31053,35000000.0
2009-05-14 13:41:00,2.31057,2.31057,2.30981,2.30981,27000000.0
2009-05-14 13:42:00,2.31011,2.311,2.31011,2.311,32000000.0
2009-05-14 13:43:00,2.3108,2.31084,2.3104,2.3106,26000000.0
2009-05-14 13:44:00,2.30983,2.31001,2.30917,2.30945,25000000.0
2009-05-14 13:45:00,2.30959,2.30959,2.30857,2.30857,21000000.0
2009-05-14 13:46:00,2.30744,2.30744,2.30647,2.30679,13000000.0
2009-05-14 13:47:00,2.30687,2.30782,2.30687,2.30699,22000000.0
2009-05-14 13:48:00,2.30665,2.30723,2.30649,2.30723,21000000.0
2009-05-14 13:49:00,2.30636,2.3066,2.30612,2.30612,24000000.0
2009-05-14 13:50:00,2.30526,2.30531,2.30401,2.30401,27000000.0
2009-05-14 13:51:00,2.30407,2.30432,2.30394,2.30394,27000000.0
2009-05-14 13:52:00,2.30394,2.30425,2.30382,2.30382,31000000.0
2009-05-14 13:53:00,2.30364,2.30381,2.30349,2.30349,31000000.0
2009-05-14 13:54:00,2.30275,2.3036,2.30269,2.3036,28000000.0
2009-05-14 13:55:00,2.3042,2.3042,2.30325,2.30337,33000000.0
2009-05-14 13:56:00,2.30407,2.30466,2.30406,2.30433,23000000.0
2009-05-14 13:57:00,2.30451,2.30501,2.30418,2.305,19000000.0
2009-05-14 13:58:00,2.30522,2.30626,2.30488,2.30556,30000000.0
2009-05-14 13:59:00,2.30441,2.30647,2.30441,2.30647,39000000.0
2009-05-14 14:00:00,2.30663,2.30663,2.30618,2.30656,30000000.0
2009-05-14 14:01:00,2.30646,2.30661,2.30613,2.30613,16000000.0
2009-05-14 14:02:00,2.30621,2.30621,2.30518,2.30518,34000000.0
2009-05-14 14:03:00,2.30476,2.30476,2.30451,2.30472,24000000.0
2009-05-14 14:04:00,2.30472,2.30495,2.30472,2.30478,20000000.0
2009-05-14 14:05:00,2.30476,2.30547,2.30476,2.3049,31000000.0
2009-05-14 14:06:00,2.30458,2.30484,2.30388,2.30406,28000000.0
2009-05-14 14:07:00,2.30503,2.30503,2.30383,2.30386,32000000.0
2009-05-14 14:08:00,2.30393,2.3043,2.30345,2.30345,22000000.0
2009-05-14 14:09:00,2.30418,2.30515,2.30418,2.30515,15000000.0
2009-05-14 14:10:00,2.30541,2.30574,2.30532,2.30574,24000000.0
2009-05-14 14:11:00,2.30604,2.30604,2.30472,2.30472,22000000.0
2009-05-14 14:12:00,2.30538,2.30539,2.30498,2.30539,17000000.0
2009-05-14 14:13:00,2.30545,2.30557,2.30535,2.30535,19000000.0
2009-05-14 14:14:00,2.30547,2.30634,2.30547,2.30588,22000000.0
2009-05-14 14:15:00,2.30552,2.30585,2.30551,2.30552,26000000.0
2009-05-14 14:16:00,2.30524,2.30561,2.30457,2.30457,10000000.0
2009-05-14 14:17:00,2.3045,2.3046,2.30421,2.3046,8000000.0
2009-05-14 14:18:00,2.30458,2.30467,2.30453,2.30467,13000000.0
2009-05-14 14:19:00,2.30471,2.30493,2.30409,2.30409,29000000.0
2009-05-14 14:20:00,2.30373,2.3038,2.30311,2.3038,15000000.0
2009-05-14 14:21:00,2.30374,2.30377,2.30357,2.30364,18000000.0
2009-05-14 14:22:00,2.30338,2.30342,2.30307,2.30307,10000000.0
2009-05-14 14:23:00,2.30354,2.30354,2.30324,2.30333,24000000.0
2009-05-14 14:24:00,2.30326,2.30331,2.30301,2.30316,17000000.0
2009-05-14 14:25:00,2.30312,2.30325,2.30248,2.30248,31000000.0
2009-05-14 14:26:00,2.3028,2.3028,2.30252,2.30252,14000000.0
2009-05-14 14:27:00,2.30273,2.30312,2.3022,2.3022,14000000.0
2009-05-14 14:28:00,2.30239,2.30291,2.3023,2.30291,9000000.0
2009-05-14 14:29:00,2.30384,2.30432,2.30363,2.30363,7000000.0
2009-05-14 14:30:00,2.30272,2.30554,2.30272,2.30554,17000000.0
2009-05-14 14:31:00,2.30512,2.30556,2.30486,2.30555,21000000.0
2009-05-14 14:32:00,2.30604,2.30697,2.30604,2.30622,8000000.0
2009-05-14 14:33:00,2.30629,2.30629,2.3058,2.30592,10000000.0
2009-05-14 14:34:00,2.3062,2.30628,2.30382,2.30382,11000000.0
2009-05-14 14:35:00,2.3036,2.30408,2.3035,2.30408,7000000.0
2009-05-14 14:36:00,2.30394,2.30394,2.30274,2.30278,8000000.0
2009-05-14 14:37:00,2.303,2.30315,2.30281,2.3031,11000000.0
2009-05-14 14:38:00,2.30366,2.30449,2.30366,2.3042,7000000.0
2009-05-14 14:39:00,2.30359,2.30388,2.30342,2.30375,8000000.0
2009-05-14 14:40:00,2.30352,2.30377,2.30254,2.30254,8000000.0
2009-05-14 14:41:00,2.30287,2.30312,2.30287,2.30312,10000000.0
2009-05-14 14:42:00,2.30314,2.30318,2.30267,2.30267,9000000.0
2009-05-14 14:43:00,2.30314,2.30318,2.30304,2.30309,8000000.0
2009-05-14 14:44:00,2.30284,2.30355,2.30284,2.30294,8000000.0
2009-05-14 14:45:00,2.30167,2.30238,2.30167,2.30204,7000000.0
2009-05-14 14:46:00,2.30209,2.30315,2.30209,2.30315,9000000.0
2009-05-14 14:47:00,2.3031,2.30386,2.3031,2.30386,8000000.0
2009-05-14 14:48:00,2.30437,2.30437,2.30373,2.30386,8000000.0
2009-05-14 14:49:00,2.30343,2.30343,2.3028,2.30287,9000000.0
2009-05-14 14:50:00,2.30278,2.30386,2.30278,2.30386,7000000.0
2009-05-14 14:51:00,2.30405,2.30434,2.30362,2.30434,10000000.0
2009-05-14 14:52:00,2.30393,2.30393,2.30293,2.30293,5000000.0
2009-05-14 14:53:00,2.30313,2.30343,2.30313,2.30343,7000000.0
2009-05-14 14:54:00,2.3031,2.30344,2.3031,2.30319,8000000.0
2009-05-14 14:55:00,2.3029,2.30365,2.30262,2.3036,7000000.0
2009-05-14 14:56:00,2.3034,2.30346,2.30292,2.30309,8000000.0
2009-05-14 14:57:00,2.30305,2.30305,2.30252,2.30253,7000000.0
2009-05-14 14:58:00,2.30244,2.30344,2.30243,2.30344,8000000.0
2009-05-14 14:59:00,2.30331,2.30377,2.30318,2.30377,8000000.0
2009-05-14 15:00:00,2.30308,2.30308,2.30208,2.30208,7000000.0
2009-05-14 15:01:00,2.30254,2.303,2.30254,2.303,8000000.0
2009-05-14 15:02:00,2.30337,2.30349,2.30315,2.30315,7000000.0
2009-05-14 15:03:00,2.30275,2.30305,2.30275,2.30304,7000000.0
2009-05-14 15:04:00,2.30344,2.30344,2.30282,2.30282,8000000.0
2009-05-14 15:05:00,2.30294,2.30315,2.30291,2.303,7000000.0
2009-05-14 15:06:00,2.30305,2.30326,2.30292,2.30302,8000000.0
2009-05-14 15:07:00,2.30245,2.30288,2.30186,2.30288,11000000.0
2009-05-14 15:08:00,2.30266,2.30266,2.3019,2.30208,8000000.0
2009-05-14 15:09:00,2.30218,2.30234,2.30214,2.3023,7000000.0
2009-05-14 15:10:00,2.30244,2.30285,2.30244,2.30284,7000000.0
2009-05-14 15:11:00,2.30277,2.30309,2.30233,2.30233,11000000.0
2009-05-14 15:12:00,2.3019,2.3019,2.30162,2.30184,10000000.0
2009-05-14 15:13:00,2.30129,2.30142,2.29941,2.29941,9000000.0
2009-05-14 15:14:00,2.29909,2.30061,2.29909,2.30061,10000000.0
2009-05-14 15:15:00,2.30119,2.30121,2.30063,2.30083,8000000.0
2009-05-14 15:16:00,2.30042,2.30096,2.30034,2.30034,9000000.0
2009-05-14 15:17:00,2.3002,2.30087,2.29981,2.29981,9000000.0
2009-05-14 15:18:00,2.29978,2.30074,2.29978,2.30059,8000000.0
2009-05-14 15:19:00,2.30168,2.30313,2.30164,2.30311,7000000.0
2009-05-14 15:20:00,2.30273,2.30291,2.30257,2.30257,9000000.0
2009-05-14 15:21:00,2.30192,2.3021,2.30179,2.30205,8000000.0
2009-05-14 15:22:00,2.30276,2.30325,2.30276,2.30297,9000000.0
2009-05-14 15:23:00,2.30305,2.3032,2.30272,2.30309,8000000.0
2009-05-14 15:24:00,2.30351,2.30379,2.30351,2.30355,8000000.0
2009-05-14 15:25:00,2.30329,2.30343,2.30322,2.30338,7000000.0
2009-05-14 15:26:00,2.30352,2.30382,2.30352,2.30359,7000000.0
2009-05-14 15:27:00,2.30261,2.30263,2.30231,2.30231,7000000.0
2009-05-14 15:28:00,2.30209,2.30297,2.30209,2.30297,11000000.0
2009-05-14 15:29:00,2.3029,2.30322,2.3027,2.30322,7000000.0
2009-05-14 15:30:00,2.30285,2.30285,2.30156,2.30156,9000000.0
2009-05-14 15:31:00,2.30109,2.30109,2.29959,2.29959,9000000.0
2009-05-14 15:32:00,2.29938,2.29974,2.29938,2.29974,10000000.0
2009-05-14 15:33:00,2.29932,2.29932,2.29849,2.29875,8000000.0
2009-05-14 15:34:00,2.29871,2.29871,2.29802,2.29802,9000000.0
2009-05-14 15:35:00,2.29812,2.29812,2.29653,2.29653,7000000.0
2009-05-14 15:36:00,2.29571,2.29571,2.29319,2.29319,7000000.0
2009-05-14 15:37:00,2.29213,2.29378,2.29205,2.29378,8000000.0
2009-05-14 15:38:00,2.29239,2.29451,2.29239,2.2945,7000000.0
2009-05-14 15:39:00,2.29457,2.29535,2.29443,2.29535,10000000.0
2009-05-14 15:40:00,2.29719,2.29785,2.2964,2.2964,9000000.0
2009-05-14 15:41:00,2.29664,2.2969,2.29606,2.29607,11000000.0
2009-05-14 15:42:00,2.29626,2.2965,2.29626,2.29634,8000000.0
2009-05-14 15:43:00,2.29669,2.29751,2.29669,2.29741,8000000.0
2009-05-14 15:44:00,2.29734,2.29734,2.29676,2.29679,8000000.0
2009-05-14 15:45:00,2.29692,2.29692,2.29565,2.29573,8000000.0
2009-05-14 15:46:00,2.29566,2.29611,2.29566,2.2958,10000000.0
2009-05-14 15:47:00,2.29678,2.2973,2.29678,2.2973,7000000.0
2009-05-14 15:48:00,2.29728,2.29755,2.29707,2.29755,7000000.0
2009-05-14 15:49:00,2.29791,2.29829,2.29791,2.29813,6000000.0
2009-05-14 15:50:00,2.29763,2.29798,2.2975,2.29798,8000000.0
2009-05-14 15:51:00,2.29825,2.29862,2.29817,2.29817,9000000.0
2009-05-14 15:52:00,2.29858,2.29915,2.29858,2.29915,7000000.0
2009-05-14 15:53:00,2.29932,2.30075,2.29932,2.30075,7000000.0
2009-05-14 15:54:00,2.30069,2.3009,2.30032,2.30032,11000000.0
2009-05-14 15:55:00,2.30055,2.30086,2.30051,2.30052,9000000.0
2009-05-14 15:56:00,2.30078,2.30082,2.29985,2.29985,7000000.0
2009-05-14 15:57:00,2.2997,2.2997,2.2987,2.2987,10000000.0
2009-05-14 15:58:00,2.29761,2.29767,2.29736,2.29767,10000000.0
2009-05-14 15:59:00,2.29841,2.29854,2.29833,2.29835,7000000.0
2009-05-14 16:00:00,2.29756,2.29756,2.29702,2.29702,7000000.0
2009-05-14 16:01:00,2.29661,2.29672,2.29616,2.29616,9000000.0
2009-05-14 16:02:00,2.29568,2.2957,2.29519,2.2957,8000000.0
2009-05-14 16:03:00,2.29514,2.29514,2.29434,2.29483,11000000.0
2009-05-14 16:04:00,2.29512,2.29577,2.29512,2.29577,8000000.0
2009-05-14 16:05:00,2.29603,2.29635,2.2958,2.2958,9000000.0
2009-05-14 16:06:00,2.29604,2.29633,2.29604,2.29616,10000000.0
2009-05-14 16:07:00,2.2958,2.29584,2.29513,2.29584,10000000.0
2009-05-14 16:08:00,2.2961,2.29689,2.29596,2.29689,8000000.0
2009-05-14 16:09:00,2.29656,2.29679,2.29649,2.29658,7000000.0
2009-05-14 16:10:00,2.29609,2.29921,2.29609,2.29921,7000000.0
2009-05-14 16:11:00,2.30006,2.30077,2.30006,2.30022,10000000.0
2009-05-14 16:12:00,2.30052,2.30094,2.30052,2.3006,9000000.0
2009-05-14 16:13:00,2.30081,2.30081,2.29972,2.29972,7000000.0
2009-05-14 16:14:00,2.29896,2.29902,2.29835,2.29835,11000000.0
2009-05-14 16:15:00,2.2982,2.29931,2.2982,2.29931,7000000.0
2009-05-14 16:16:00,2.29871,2.30165,2.29871,2.30165,7000000.0
2009-05-14 16:17:00,2.3016,2.3016,2.30009,2.3001,11000000.0
2009-05-14 16:18:00,2.29947,2.30044,2.2991,2.30044,11000000.0
2009-05-14 16:19:00,2.30027,2.30076,2.29965,2.29965,11000000.0
2009-05-14 16:20:00,2.29941,2.29941,2.29868,2.29868,9000000.0
2009-05-14 16:21:00,2.29956,2.29991,2.29951,2.29951,9000000.0
2009-05-14 16:22:00,2.29949,2.29949,2.29833,2.29865,8000000.0
2009-05-14 16:23:00,2.2989,2.29983,2.2989,2.29893,8000000.0
2009-05-14 16:24:00,2.29886,2.29912,2.29854,2.29854,10000000.0
2009-05-14 16:25:00,2.2989,2.2989,2.29871,2.29871,7000000.0
2009-05-14 16:26:00,2.29902,2.29902,2.29844,2.29848,7000000.0
2009-05-14 16:27:00,2.29853,2.2989,2.29853,2.29874,11000000.0
2009-05-14 16:28:00,2.29889,2.2991,2.29881,2.2991,11000000.0
2009-05-14 16:29:00,2.29894,2.29909,2.2988,2.29904,7000000.0
2009-05-14 16:30:00,2.29928,2.29944,2.29885,2.29933,8000000.0
2009-05-14 16:31:00,2.29976,2.3001,2.29967,2.3001,7000000.0
2009-05-14 16:32:00,2.30086,2.30086,2.30068,2.30084,8000000.0
2009-05-14 16:33:00,2.29963,2.29963,2.29922,2.29931,11000000.0
2009-05-14 16:34:00,2.29864,2.29881,2.2985,2.29881,8000000.0
2009-05-14 16:35:00,2.29922,2.29954,2.29922,2.29924,7000000.0
2009-05-14 16:36:00,2.29891,2.29908,2.29878,2.29898,8000000.0
2009-05-14 16:37:00,2.29943,2.29949,2.29845,2.29845,8000000.0
2009-05-14 16:38:00,2.29827,2.29843,2.2977,2.29789,7000000.0
2009-05-14 16:39:00,2.29803,2.29944,2.29803,2.29944,8000000.0
2009-05-14 16:40:00,2.29981,2.30001,2.29926,2.29926,11000000.0
2009-05-14 16:41:00,2.29999,2.30127,2.29999,2.30047,10000000.0
2009-05-14 16:42:00,2.30004,2.30005,2.29978,2.30005,7000000.0
2009-05-14 16:43:00,2.30014,2.30021,2.29973,2.29973,7000000.0
2009-05-14 16:44:00,2.29991,2.30078,2.29991,2.30071,7000000.0
2009-05-14 16:45:00,2.30014,2.30109,2.30014,2.30109,11000000.0
2009-05-14 16:46:00,2.30139,2.30194,2.30139,2.30194,11000000.0
2009-05-14 16:47:00,2.30171,2.30211,2.30171,2.30211,7000000.0
2009-05-14 16:48:00,2.30111,2.30111,2.29936,2.30046,10000000.0
2009-05-14 16:49:00,2.30136,2.30136,2.30014,2.30044,8000000.0
2009-05-14 16:50:00,2.30054,2.30112,2.30052,2.30081,8000000.0
2009-05-14 16:51:00,2.30033,2.30054,2.30013,2.30054,9000000.0
2009-05-14 16:52:00,2.2988,2.2988,2.29845,2.29874,7000000.0
2009-05-14 16:53:00,2.3005,2.3005,2.29926,2.29926,6000000.0
2009-05-14 16:54:00,2.29902,2.29969,2.29902,2.29967,7000000.0
2009-05-14 16:55:00,2.29994,2.29994,2.29951,2.29951,11000000.0
2009-05-14 16:56:00,2.29936,2.29936,2.29883,2.29883,11000000.0
2009-05-14 16:57:00,2.29822,2.29838,2.29779,2.29779,7000000.0
2009-05-14 16:58:00,2.2972,2.29777,2.29706,2.29777,8000000.0
2009-05-14 16:59:00,2.29626,2.2976,2.29626,2.29632,7000000.0
2009-05-14 17:00:00,2.29538,2.29584,2.29538,2.29541,11000000.0
2009-05-14 17:01:00,2.29527,2.29597,2.29527,2.29596,7000000.0
2009-05-14 17:02:00,2.29539,2.29567,2.2953,2.2953,8000000.0
2009-05-14 17:03:00,2.29527,2.29531,2.29332,2.29504,7000000.0
2009-05-14 17:04:00,2.29581,2.29603,2.2958,2.2958,7000000.0
2009-05-14 17:05:00,2.29568,2.29568,2.29517,2.29535,10000000.0
2009-05-14 17:06:00,2.29585,2.29637,2.29564,2.29637,9000000.0
2009-05-14 17:07:00,2.29669,2.2967,2.29629,2.2967,8000000.0
2009-05-14 17:08:00,2.29708,2.29708,2.29655,2.29667,9000000.0
2009-05-14 17:09:00,2.29587,2.29587,2.29421,2.29421,8000000.0
2009-05-14 17:10:00,2.29392,2.2942,2.29352,2.2942,9000000.0
2009-05-14 17:11:00,2.29404,2.29404,2.29195,2.29195,8000000.0
2009-05-14 17:12:00,2.29091,2.29091,2.29037,2.29057,7000000.0
2009-05-14 17:13:00,2.29112,2.29177,2.29112,2.29151,8000000.0
2009-05-14 17:14:00,2.2911,2.29115,2.29085,2.29115,8000000.0
2009-05-14 17:15:00,2.29082,2.29115,2.2906,2.29093,7000000.0
2009-05-14 17:16:00,2.29084,2.29092,2.29067,2.29073,10000000.0
2009-05-14 17:17:00,2.29091,2.29091,2.28983,2.28984,7000000.0
2009-05-14 17:18:00,2.28976,2.29028,2.28972,2.28981,9000000.0
2009-05-14 17:19:00,2.28955,2.28955,2.28922,2.28935,7000000.0
2009-05-14 17:20:00,2.28936,2.2897,2.28922,2.2897,8000000.0
2009-05-14 17:21:00,2.29055,2.29055,2.29017,2.29048,10000000.0
2009-05-14 17:22:00,2.29063,2.29083,2.2904,2.2904,8000000.0
2009-05-14 17:23:00,2.29065,2.29083,2.29065,2.29071,8000000.0
2009-05-14 17:24:00,2.29021,2.29021,2.28986,2.28989,7000000.0
2009-05-14 17:25:00,2.28983,2.29037,2.28972,2.29037,7000000.0
2009-05-14 17:26:00,2.28992,2.29021,2.28979,2.29021,7000000.0
2009-05-14 17:27:00,2.29024,2.29034,2.28974,2.28975,9000000.0
2009-05-14 17:28:00,2.28985,2.29019,2.28959,2.28959,7000000.0
2009-05-14 17:29:00,2.29015,2.2914,2.29015,2.2914,8000000.0
2009-05-14 17:30:00,2.29237,2.29292,2.29237,2.29251,8000000.0
2009-05-14 17:31:00,2.29206,2.29206,2.2914,2.2914,9000000.0
2009-05-14 17:32:00,2.29117,2.29125,2.29063,2.29063,8000000.0
2009-05-14 17:33:00,2.29062,2.29113,2.29062,2.29113,11000000.0
2009-05-14 17:34:00,2.29093,2.29113,2.29064,2.29113,9000000.0
2009-05-14 17:35:00,2.29087,2.29087,2.29047,2.29067,7000000.0
2009-05-14 17:36:00,2.29074,2.29172,2.29074,2.29172,7000000.0
2009-05-14 17:37:00,2.2917,2.29185,2.29126,2.29185,7000000.0
2009-05-14 17:38:00,2.29186,2.29186,2.29155,2.29182,8000000.0
2009-05-14 17:39:00,2.2914,2.2914,2.29053,2.29053,7000000.0
2009-05-14 17:40:00,2.2913,2.29138,2.29081,2.29081,9000000.0
2009-05-14 17:41:00,2.2898,2.29093,2.2898,2.29093,8000000.0
2009-05-14 17:42:00,2.29128,2.29129,2.2907,2.29072,11000000.0
2009-05-14 17:43:00,2.2915,2.29161,2.2913,2.2913,7000000.0
2009-05-14 17:44:00,2.29127,2.29127,2.29075,2.29093,10000000.0
2009-05-14 17:45:00,2.29082,2.29121,2.29077,2.29087,7000000.0
2009-05-14 17:46:00,2.2912,2.29147,2.291,2.29127,8000000.0
2009-05-14 17:47:00,2.29142,2.29142,2.29007,2.29019,8000000.0
2009-05-14 17:48:00,2.29057,2.29091,2.2905,2.29091,7000000.0
2009-05-14 17:49:00,2.291,2.29114,2.2908,2.2908,7000000.0
2009-05-14 17:50:00,2.28966,2.28997,2.28963,2.28963,7000000.0
2009-05-14 17:51:00,2.28901,2.28901,2.28752,2.28752,7000000.0
2009-05-14 17:52:00,2.2878,2.2891,2.2878,2.2891,7000000.0
2009-05-14 17:53:00,2.28908,2.28908,2.28857,2.28887,7000000.0
2009-05-14 17:54:00,2.28884,2.2889,2.28861,2.2889,11000000.0
2009-05-14 17:55:00,2.28886,2.28941,2.28886,2.28941,7000000.0
2009-05-14 17:56:00,2.28912,2.28912,2.28896,2.28911,7000000.0
2009-05-14 17:57:00,2.28737,2.28797,2.28737,2.28784,10000000.0
2009-05-14 17:58:00,2.28795,2.28808,2.28789,2.28808,10000000.0
2009-05-14 17:59:00,2.28777,2.28845,2.28777,2.28845,10000000.0
2009-05-14 18:00:00,2.28824,2.2884,2.28809,2.28809,10000000.0
2009-05-14 18:01:00,2.28801,2.28801,2.28777,2.28792,8000000.0
2009-05-14 18:02:00,2.28801,2.28818,2.28699,2.28699,8000000.0
2009-05-14 18:03:00,2.28606,2.28606,2.28426,2.28426,10000000.0
2009-05-14 18:04:00,2.28406,2.28406,2.28369,2.28369,8000000.0
2009-05-14 18:05:00,2.28379,2.28462,2.28336,2.28462,10000000.0
2009-05-14 18:06:00,2.28488,2.28608,2.28488,2.28608,10000000.0
2009-05-14 18:07:00,2.28626,2.28632,2.28618,2.28632,8000000.0
2009-05-14 18:08:00,2.28634,2.28634,2.28591,2.28591,8000000.0
2009-05-14 18:09:00,2.2859,2.28625,2.28585,2.28585,8000000.0
2009-05-14 18:10:00,2.28536,2.28536,2.2836,2.2836,11000000.0
2009-05-14 18:11:00,2.28372,2.28414,2.28372,2.28412,7000000.0
2009-05-14 18:12:00,2.28422,2.28434,2.28366,2.28366,9000000.0
2009-05-14 18:13:00,2.28279,2.28279,2.28186,2.28218,11000000.0
2009-05-14 18:14:00,2.2825,2.28309,2.28248,2.28294,11000000.0
2009-05-14 18:15:00,2.28278,2.28285,2.28244,2.28245,8000000.0
2009-05-14 18:16:00,2.2826,2.28363,2.2826,2.28356,11000000.0
2009-05-14 18:17:00,2.28351,2.28396,2.28351,2.28377,10000000.0
2009-05-14 18:18:00,2.28302,2.28318,2.28284,2.28303,8000000.0
2009-05-14 18:19:00,2.28283,2.28297,2.28283,2.28287,9000000.0
2009-05-14 18:20:00,2.28273,2.28377,2.2826,2.28377,7000000.0
2009-05-14 18:21:00,2.28358,2.28362,2.28139,2.28311,11000000.0
2009-05-14 18:22:00,2.28293,2.28293,2.28265,2.28265,11000000.0
2009-05-14 18:23:00,2.28262,2.28284,2.2824,2.2824,8000000.0
2009-05-14 18:24:00,2.28281,2.28319,2.28281,2.28308,10000000.0
2009-05-14 18:25:00,2.28293,2.28351,2.28293,2.28351,7000000.0
2009-05-14 18:26:00,2.28413,2.2858,2.28413,2.2858,8000000.0
2009-05-14 18:27:00,2.28685,2.28685,2.28617,2.28617,7000000.0
2009-05-14 18:28:00,2.28583,2.2862,2.28583,2.2862,7000000.0
2009-05-14 18:29:00,2.28613,2.28632,2.28597,2.28632,7000000.0
2009-05-14 18:30:00,2.28581,2.28596,2.28551,2.28551,8000000.0
2009-05-14 18:31:00,2.2851,2.28573,2.28477,2.28573,9000000.0
2009-05-14 18:32:00,2.28558,2.28584,2.28549,2.28583,11000000.0
2009-05-14 18:33:00,2.28545,2.28574,2.28536,2.28536,11000000.0
2009-05-14 18:34:00,2.28561,2.28561,2.28534,2.28552,7000000.0
2009-05-14 18:35:00,2.28585,2.28618,2.28581,2.28617,8000000.0
2009-05-14 18:36:00,2.28626,2.28626,2.28594,2.28605,7000000.0
2009-05-14 18:37:00,2.28614,2.28614,2.2857,2.28601,8000000.0
2009-05-14 18:38:00,2.28572,2.28573,2.28548,2.2855,8000000.0
2009-05-14 18:39:00,2.2854,2.28581,2.2854,2.2858,7000000.0
2009-05-14 18:40:00,2.28596,2.28603,2.28567,2.28603,7000000.0
2009-05-14 18:41:00,2.28531,2.28531,2.28506,2.28506,8000000.0
2009-05-14 18:42:00,2.28495,2.28521,2.2845,2.2845,11000000.0
2009-05-14 18:43:00,2.28437,2.28504,2.28433,2.28504,8000000.0
2009-05-14 18:44:00,2.28436,2.28499,2.28436,2.28499,7000000.0
2009-05-14 18:45:00,2.28509,2.28509,2.28434,2.28434,11000000.0
2009-05-14 18:46:00,2.2846,2.285,2.28417,2.285,9000000.0
2009-05-14 18:47:00,2.28482,2.28482,2.28408,2.28408,8000000.0
2009-05-14 18:48:00,2.28493,2.28493,2.28435,2.28484,9000000.0
2009-05-14 18:49:00,2.28529,2.28556,2.28526,2.28528,7000000.0
2009-05-14 18:50:00,2.2828,2.2828,2.28182,2.28205,11000000.0
2009-05-14 18:51:00,2.28182,2.28182,2.28134,2.28135,5000000.0
2009-05-14 18:52:00,2.28146,2.28221,2.28146,2.28221,8000000.0
2009-05-14 18:53:00,2.28208,2.28298,2.28208,2.28265,11000000.0
2009-05-14 18:54:00,2.28262,2.285,2.28262,2.285,7000000.0
2009-05-14 18:55:00,2.28516,2.28516,2.28322,2.28322,7000000.0
2009-05-14 18:56:00,2.28297,2.28358,2.28297,2.28358,7000000.0
2009-05-14 18:57:00,2.28388,2.28388,2.28302,2.28302,10000000.0
2009-05-14 18:58:00,2.28336,2.28351,2.28295,2.28342,9000000.0
2009-05-14 18:59:00,2.28345,2.28345,2.28277,2.28293,8000000.0
2009-05-14 19:00:00,2.28376,2.28477,2.28376,2.28477,7000000.0
2009-05-14 19:01:00,2.28474,2.28487,2.28472,2.28472,7000000.0
2009-05-14 19:02:00,2.28448,2.28448,2.28375,2.28375,8000000.0
2009-05-14 19:03:00,2.28351,2.28376,2.28351,2.28371,7000000.0
2009-05-14 19:04:00,2.28419,2.28419,2.28382,2.28414,8000000.0
2009-05-14 19:05:00,2.28401,2.28401,2.28368,2.28372,8000000.0
2009-05-14 19:06:00,2.28366,2.28415,2.28342,2.28403,8000000.0
2009-05-14 19:07:00,2.28404,2.28437,2.28404,2.28437,9000000.0
2009-05-14 19:08:00,2.28453,2.28496,2.28431,2.28431,8000000.0
2009-05-14 19:09:00,2.28423,2.28462,2.28423,2.28462,7000000.0
2009-05-14 19:10:00,2.28422,2.28433,2.28407,2.28433,11000000.0
2009-05-14 19:11:00,2.28439,2.28469,2.28439,2.28444,10000000.0
2009-05-14 19:12:00,2.28464,2.28512,2.28451,2.28512,7000000.0
2009-05-14 19:13:00,2.28522,2.28535,2.28393,2.28484,6000000.0
2009-05-14 19:14:00,2.28419,2.28446,2.28314,2.28314,8000000.0
2009-05-14 19:15:00,2.2831,2.28372,2.2831,2.28371,10000000.0
2009-05-14 19:16:00,2.284,2.28422,2.28389,2.28402,8000000.0
2009-05-14 19:17:00,2.2847,2.28506,2.2847,2.28501,10000000.0
2009-05-14 19:18:00,2.28485,2.28501,2.28484,2.28489,11000000.0
2009-05-14 19:19:00,2.28545,2.28546,2.28524,2.28538,8000000.0
2009-05-14 19:20:00,2.28625,2.28682,2.28625,2.28682,11000000.0
2009-05-14 19:21:00,2.28693,2.28761,2.28684,2.28761,10000000.0
2009-05-14 19:22:00,2.28793,2.28793,2.28756,2.28766,9000000.0
2009-05-14 19:23:00,2.28711,2.28715,2.28692,2.2871,8000000.0
2009-05-14 19:24:00,2.28698,2.28705,2.2868,2.28703,9000000.0
2009-05-14 19:25:00,2.28671,2.28671,2.28663,2.28665,9000000.0
2009-05-14 19:26:00,2.28727,2.28742,2.28714,2.28714,7000000.0
2009-05-14 19:27:00,2.2871,2.28732,2.2871,2.28732,8000000.0
2009-05-14 19:28:00,2.28718,2.28721,2.28695,2.2871,10000000.0
2009-05-14 19:29:00,2.28684,2.28708,2.28684,2.28708,7000000.0
2009-05-14 19:30:00,2.28687,2.28708,2.28685,2.28693,10000000.0
2009-05-14 19:31:00,2.28713,2.28731,2.28708,2.28731,7000000.0
2009-05-14 19:32:00,2.2874,2.2874,2.28684,2.28731,10000000.0
2009-05-14 19:33:00,2.28734,2.28761,2.28734,2.28737,7000000.0
2009-05-14 19:34:00,2.28638,2.28638,2.28618,2.28625,8000000.0
2009-05-14 19:35:00,2.28669,2.28671,2.28658,2.28669,7000000.0
2009-05-14 19:36:00,2.28623,2.28632,2.28614,2.28632,7000000.0
2009-05-14 19:37:00,2.28628,2.2863,2.2859,2.28618,8000000.0
2009-05-14 19:38:00,2.28623,2.28623,2.28586,2.28586,8000000.0
2009-05-14 19:39:00,2.28567,2.28574,2.28553,2.28553,8000000.0
2009-05-14 19:40:00,2.28569,2.28581,2.28516,2.28543,7000000.0
2009-05-14 19:41:00,2.28567,2.28567,2.28531,2.28544,9000000.0
2009-05-14 19:42:00,2.28526,2.28526,2.28506,2.28519,7000000.0
2009-05-14 19:43:00,2.28581,2.28602,2.28572,2.28572,11000000.0
2009-05-14 19:44:00,2.2855,2.2855,2.28518,2.28518,8000000.0
2009-05-14 19:45:00,2.2856,2.28571,2.28555,2.28558,9000000.0
2009-05-14 19:46:00,2.28561,2.28561,2.28512,2.28512,7000000.0
2009-05-14 19:47:00,2.28564,2.28567,2.28532,2.28567,9000000.0
2009-05-14 19:48:00,2.28589,2.28622,2.28581,2.28613,8000000.0
2009-05-14 19:49:00,2.28614,2.287,2.28608,2.28696,7000000.0
2009-05-14 19:50:00,2.28688,2.28691,2.28677,2.28687,7000000.0
2009-05-14 19:51:00,2.28699,2.2872,2.28688,2.2872,7000000.0
2009-05-14 19:52:00,2.28726,2.28732,2.28711,2.28721,7000000.0
2009-05-14 19:53:00,2.28717,2.28717,2.28665,2.28665,7000000.0
2009-05-14 19:54:00,2.28668,2.28702,2.28668,2.28702,8000000.0
2009-05-14 19:55:00,2.28692,2.28708,2.28678,2.28678,8000000.0
2009-05-14 19:56:00,2.28701,2.28701,2.28667,2.28678,8000000.0
2009-05-14 19:57:00,2.28668,2.28739,2.28658,2.28739,7000000.0
2009-05-14 19:58:00,2.28806,2.28831,2.28804,2.28821,10000000.0
2009-05-14 19:59:00,2.28808,2.28808,2.28704,2.28704,8000000.0
2009-05-14 20:00:00,2.28754,2.28814,2.28754,2.28808,7000000.0
2009-05-14 20:01:00,2.2882,2.2882,2.28749,2.28753,7000000.0
2009-05-14 20:02:00,2.28744,2.2875,2.28725,2.28725,7000000.0
2009-05-14 20:03:00,2.28727,2.28727,2.28694,2.28704,6000000.0
2009-05-14 20:04:00,2.28684,2.28702,2.28674,2.28674,9000000.0
2009-05-14 20:05:00,2.28656,2.28687,2.28639,2.28687,9000000.0
2009-05-14 20:06:00,2.28691,2.28699,2.28681,2.28681,11000000.0
2009-05-14 20:07:00,2.28689,2.28694,2.28645,2.28645,10000000.0
2009-05-14 20:08:00,2.28708,2.28732,2.28708,2.28732,8000000.0
2009-05-14 20:09:00,2.28715,2.28731,2.28697,2.28719,7000000.0
2009-05-14 20:10:00,2.28711,2.28721,2.28691,2.28693,8000000.0
2009-05-14 20:11:00,2.28681,2.287,2.28678,2.28678,8000000.0
2009-05-14 20:12:00,2.28688,2.28711,2.28688,2.28703,7000000.0
2009-05-14 20:13:00,2.28701,2.2871,2.28688,2.2871,10000000.0
2009-05-14 20:14:00,2.28668,2.28668,2.28646,2.28657,6000000.0
2009-05-14 20:15:00,2.28659,2.28688,2.28659,2.28674,7000000.0
2009-05-14 20:16:00,2.28673,2.2869,2.28673,2.2869,7000000.0
2009-05-14 20:17:00,2.2868,2.28693,2.28673,2.28675,11000000.0
2009-05-14 20:18:00,2.28676,2.28686,2.28662,2.28662,9000000.0
2009-05-14 20:19:00,2.28617,2.28627,2.28597,2.28597,8000000.0
2009-05-14 20:20:00,2.28585,2.28585,2.28513,2.28518,7000000.0
2009-05-14 20:21:00,2.28488,2.2856,2.28488,2.2856,11000000.0
2009-05-14 20:22:00,2.28479,2.28479,2.2836,2.2836,7000000.0
2009-05-14 20:23:00,2.28404,2.28431,2.28393,2.28426,7000000.0
2009-05-14 20:24:00,2.28413,2.2842,2.28398,2.2842,8000000.0
2009-05-14 20:25:00,2.28382,2.28385,2.28335,2.28335,11000000.0
2009-05-14 20:26:00,2.28304,2.28305,2.28249,2.2826,8000000.0
2009-05-14 20:27:00,2.28265,2.28265,2.28233,2.28233,5000000.0
2009-05-14 20:28:00,2.28187,2.28249,2.28187,2.28249,7000000.0
2009-05-14 20:29:00,2.28268,2.28292,2.28244,2.28246,8000000.0
2009-05-14 20:30:00,2.28292,2.28303,2.28284,2.28284,8000000.0
2009-05-14 20:31:00,2.28284,2.28289,2.28267,2.28281,7000000.0
2009-05-14 20:32:00,2.2828,2.28295,2.28272,2.28295,7000000.0
2009-05-14 20:33:00,2.28317,2.28369,2.28317,2.28333,7000000.0
2009-05-14 20:34:00,2.28316,2.28316,2.28254,2.28254,8000000.0
2009-05-14 20:35:00,2.28234,2.28269,2.2822,2.28269,9000000.0
2009-05-14 20:36:00,2.2822,2.28226,2.2818,2.28226,7000000.0
2009-05-14 20:37:00,2.28263,2.28263,2.28232,2.28234,11000000.0
2009-05-14 20:38:00,2.28245,2.28283,2.28242,2.28283,10000000.0
2009-05-14 20:39:00,2.28245,2.28245,2.28121,2.28121,9000000.0
2009-05-14 20:40:00,2.28109,2.28109,2.28034,2.28036,8000000.0
2009-05-14 20:41:00,2.28101,2.28101,2.28044,2.28066,8000000.0
2009-05-14 20:42:00,2.28048,2.28059,2.27982,2.27982,11000000.0
2009-05-14 20:43:00,2.2801,2.2801,2.27957,2.27957,8000000.0
2009-05-14 20:44:00,2.27985,2.28109,2.27985,2.28109,10000000.0
2009-05-14 20:45:00,2.28138,2.28138,2.28082,2.28084,7000000.0
2009-05-14 20:46:00,2.28098,2.28098,2.28043,2.28061,8000000.0
2009-05-14 20:47:00,2.28042,2.28042,2.28009,2.28022,7000000.0
2009-05-14 20:48:00,2.2805,2.28138,2.2805,2.28124,10000000.0
2009-05-14 20:49:00,2.28091,2.28257,2.28091,2.28257,7000000.0
2009-05-14 20:50:00,2.28213,2.28213,2.28182,2.28182,8000000.0
2009-05-14 20:51:00,2.28165,2.28219,2.28133,2.28219,9000000.0
2009-05-14 20:52:00,2.28199,2.28268,2.28199,2.28268,11000000.0
2009-05-14 20:53:00,2.28282,2.28308,2.28219,2.28219,11000000.0
2009-05-14 20:54:00,2.28275,2.28309,2.28263,2.2828,11000000.0
2009-05-14 20:55:00,2.28251,2.28251,2.28159,2.28173,8000000.0
2009-05-14 20:56:00,2.28191,2.28235,2.28191,2.28235,7000000.0
2009-05-14 20:57:00,2.2826,2.28263,2.28215,2.28244,9000000.0
2009-05-14 20:58:00,2.28206,2.28206,2.28149,2.28149,5000000.0
2009-05-14 20:59:00,2.28111,2.2812,2.28068,2.28068,7000000.0
2009-05-14 21:00:00,2.28136,2.28146,2.28115,2.28137,7000000.0
2009-05-14 21:01:00,2.28082,2.28082,2.2802,2.28053,7000000.0
2009-05-14 21:02:00,2.28045,2.28051,2.28025,2.28051,7000000.0
2009-05-14 21:03:00,2.28019,2.28035,2.28012,2.28035,8000000.0
2009-05-14 21:04:00,2.27989,2.28026,2.27989,2.28004,7000000.0
2009-05-14 21:05:00,2.28041,2.28041,2.2801,2.2802,8000000.0
2009-05-14 21:06:00,2.27971,2.27981,2.27946,2.27981,8000000.0
2009-05-14 21:07:00,2.28013,2.28059,2.28013,2.28059,8000000.0
2009-05-14 21:08:00,2.2801,2.28016,2.27992,2.27992,10000000.0
2009-05-14 21:09:00,2.27951,2.27989,2.27951,2.27971,10000000.0
2009-05-14 21:10:00,2.28025,2.28091,2.28016,2.28091,8000000.0
2009-05-14 21:11:00,2.28088,2.28125,2.27973,2.27973,7000000.0
2009-05-14 21:12:00,2.2798,2.28106,2.2798,2.28106,8000000.0
2009-05-14 21:13:00,2.28134,2.2819,2.28134,2.28183,10000000.0
2009-05-14 21:14:00,2.28179,2.28179,2.28154,2.28171,8000000.0
2009-05-14 21:15:00,2.28181,2.2825,2.28174,2.2825,8000000.0
2009-05-14 21:16:00,2.28249,2.28249,2.28225,2.28225,7000000.0
2009-05-14 21:17:00,2.28285,2.28318,2.28285,2.28318,8000000.0
2009-05-14 21:18:00,2.28318,2.28326,2.28317,2.2832,7000000.0
2009-05-14 21:19:00,2.28293,2.28293,2.28184,2.28195,9000000.0
2009-05-14 21:20:00,2.28198,2.28209,2.28145,2.28145,5000000.0
2009-05-14 21:21:00,2.28116,2.28116,2.28092,2.28092,10000000.0
2009-05-14 21:22:00,2.28097,2.28116,2.28086,2.28087,10000000.0
2009-05-14 21:23:00,2.28082,2.28119,2.28082,2.28119,7000000.0
2009-05-14 21:24:00,2.28126,2.28179,2.28126,2.28166,8000000.0
2009-05-14 21:25:00,2.28201,2.28206,2.28194,2.28195,7000000.0
2009-05-14 21:26:00,2.28168,2.28168,2.28095,2.28095,7000000.0
2009-05-14 21:27:00,2.2813,2.28145,2.28113,2.28122,7000000.0
2009-05-14 21:28:00,2.28126,2.28126,2.28013,2.28025,7000000.0
2009-05-14 21:29:00,2.28014,2.28074,2.28014,2.28074,8000000.0
2009-05-14 21:30:00,2.28053,2.28082,2.28025,2.28025,8000000.0
2009-05-14 21:31:00,2.28004,2.28164,2.28004,2.28164,8000000.0
2009-05-14 21:32:00,2.28227,2.28236,2.28215,2.2822,7000000.0
2009-05-14 21:33:00,2.28252,2.28326,2.28252,2.28326,11000000.0
2009-05-14 21:34:00,2.28259,2.28299,2.28212,2.28299,11000000.0
2009-05-14 21:35:00,2.28294,2.28295,2.28269,2.28295,11000000.0
2009-05-14 21:36:00,2.28289,2.28304,2.28289,2.28304,8000000.0
2009-05-14 21:37:00,2.283,2.28303,2.28225,2.28225,8000000.0
2009-05-14 21:38:00,2.28217,2.28505,2.28217,2.28505,8000000.0
2009-05-14 21:39:00,2.28534,2.28534,2.28285,2.28285,9000000.0
2009-05-14 21:40:00,2.28226,2.28281,2.28226,2.28264,7000000.0
2009-05-14 21:41:00,2.28287,2.28314,2.28287,2.28296,9000000.0
2009-05-14 21:42:00,2.28293,2.2832,2.28293,2.2832,7000000.0
2009-05-14 21:43:00,2.2831,2.28329,2.28262,2.28329,11000000.0
2009-05-14 21:44:00,2.28213,2.28297,2.28213,2.28297,8000000.0
2009-05-14 21:45:00,2.28302,2.28318,2.2826,2.2826,10000000.0
2009-05-14 21:46:00,2.28213,2.28213,2.28075,2.28075,8000000.0
2009-05-14 21:47:00,2.28065,2.28065,2.27977,2.27989,8000000.0
2009-05-14 21:48:00,2.27995,2.28003,2.27988,2.27988,8000000.0
2009-05-14 21:49:00,2.28021,2.28168,2.28021,2.28168,8000000.0
2009-05-14 21:50:00,2.28091,2.28131,2.28091,2.28131,8000000.0
2009-05-14 21:51:00,2.28116,2.28116,2.28004,2.28004,7000000.0
2009-05-14 21:52:00,2.28013,2.28027,2.28013,2.28027,7000000.0
2009-05-14 21:53:00,2.28037,2.28044,2.28027,2.28033,7000000.0
2009-05-14 21:54:00,2.2803,2.28063,2.2801,2.28063,7000000.0
2009-05-14 21:55:00,2.28137,2.28209,2.28137,2.28209,7000000.0
2009-05-14 21:56:00,2.28248,2.28271,2.28236,2.28255,8000000.0
2009-05-14 21:57:00,2.28404,2.28416,2.28383,2.28383,7000000.0
2009-05-14 21:58:00,2.28249,2.2825,2.28242,2.28242,7000000.0
2009-05-14 21:59:00,2.28211,2.28211,2.28112,2.28112,8000000.0
2009-05-14 22:00:00,2.28138,2.2819,2.28138,2.2819,10000000.0
2009-05-14 22:01:00,2.28201,2.28225,2.28189,2.28225,9000000.0
2009-05-14 22:02:00,2.28308,2.28328,2.28288,2.28288,8000000.0
2009-05-14 22:03:00,2.2839,2.28424,2.2839,2.28423,11000000.0
2009-05-14 22:04:00,2.28422,2.28422,2.28357,2.28358,5000000.0
2009-05-14 22:05:00,2.28433,2.28468,2.28433,2.28438,10000000.0
2009-05-14 22:06:00,2.28439,2.28465,2.28438,2.28465,7000000.0
2009-05-14 22:07:00,2.28409,2.28444,2.28281,2.28281,8000000.0
2009-05-14 22:08:00,2.28259,2.28345,2.28259,2.28328,8000000.0
2009-05-14 22:09:00,2.28328,2.28341,2.28326,2.28332,9000000.0
2009-05-14 22:10:00,2.28332,2.28415,2.28332,2.2835,8000000.0
2009-05-14 22:11:00,2.28353,2.28416,2.28353,2.2841,9000000.0
2009-05-14 22:12:00,2.28401,2.28406,2.28399,2.28399,8000000.0
2009-05-14 22:13:00,2.28339,2.28339,2.28294,2.28294,7000000.0
2009-05-14 22:14:00,2.28297,2.28329,2.28287,2.28317,11000000.0
2009-05-14 22:15:00,2.28323,2.28323,2.28101,2.28289,8000000.0
2009-05-14 22:16:00,2.28283,2.28337,2.28268,2.28337,9000000.0
2009-05-14 22:17:00,2.28346,2.28346,2.28327,2.28338,7000000.0
2009-05-14 22:18:00,2.28327,2.28327,2.28297,2.28299,8000000.0
2009-05-14 22:19:00,2.28258,2.28263,2.28244,2.28263,7000000.0
2009-05-14 22:20:00,2.28299,2.2838,2.28299,2.28375,7000000.0
2009-05-14 22:21:00,2.28315,2.28315,2.28292,2.28292,9000000.0
2009-05-14 22:22:00,2.28297,2.28323,2.28297,2.28323,7000000.0
2009-05-14 22:23:00,2.28329,2.28329,2.28293,2.28293,5000000.0
2009-05-14 22:24:00,2.28285,2.28393,2.28285,2.28366,7000000.0
2009-05-14 22:25:00,2.2832,2.2838,2.2832,2.28372,8000000.0
2009-05-14 22:26:00,2.28351,2.28372,2.28329,2.2834,9000000.0
2009-05-14 22:27:00,2.28372,2.28552,2.28372,2.28552,8000000.0
2009-05-14 22:28:00,2.28552,2.28552,2.28504,2.28549,8000000.0
2009-05-14 22:29:00,2.28524,2.28561,2.28524,2.28561,10000000.0
2009-05-14 22:30:00,2.28538,2.28553,2.28516,2.28553,7000000.0
2009-05-14 22:31:00,2.28516,2.28529,2.28495,2.28495,9000000.0
2009-05-14 22:32:00,2.28497,2.28532,2.28497,2.28501,8000000.0
2009-05-14 22:33:00,2.28463,2.28463,2.28372,2.28385,7000000.0
2009-05-14 22:34:00,2.28379,2.28379,2.28363,2.28365,7000000.0
2009-05-14 22:35:00,2.28371,2.28439,2.28371,2.28439,8000000.0
2009-05-14 22:36:00,2.28446,2.28451,2.28424,2.28439,10000000.0
2009-05-14 22:37:00,2.28483,2.28483,2.28368,2.28368,7000000.0
2009-05-14 22:38:00,2.28358,2.28367,2.28356,2.28356,8000000.0
2009-05-14 22:39:00,2.28355,2.28375,2.28355,2.28372,9000000.0
2009-05-14 22:40:00,2.2839,2.28407,2.28384,2.28407,7000000.0
2009-05-14 22:41:00,2.28382,2.28383,2.28355,2.28365,8000000.0
2009-05-14 22:42:00,2.28361,2.28361,2.28342,2.28345,7000000.0
2009-05-14 22:43:00,2.28381,2.28396,2.28379,2.28396,7000000.0
2009-05-14 22:44:00,2.28411,2.2854,2.28411,2.2854,7000000.0
2009-05-14 22:45:00,2.28365,2.28402,2.28365,2.28393,7000000.0
2009-05-14 22:46:00,2.28539,2.28549,2.28513,2.28513,8000000.0
2009-05-14 22:47:00,2.28489,2.28496,2.28478,2.2849,11000000.0
2009-05-14 22:48:00,2.28524,2.28524,2.28488,2.2851,8000000.0
2009-05-14 22:49:00,2.28489,2.28511,2.28453,2.28457,7000000.0
2009-05-14 22:50:00,2.2846,2.2854,2.2846,2.2854,7000000.0
2009-05-14 22:51:00,2.28533,2.28552,2.28531,2.28538,10000000.0
2009-05-14 22:52:00,2.28538,2.28573,2.28529,2.28573,8000000.0
2009-05-14 22:53:00,2.28562,2.28583,2.28562,2.28583,6000000.0
2009-05-14 22:54:00,2.28579,2.28579,2.28551,2.28551,5000000.0
2009-05-14 22:55:00,2.28573,2.286,2.28573,2.28577,7000000.0
2009-05-14 22:56:00,2.28548,2.28548,2.28522,2.28536,7000000.0
2009-05-14 22:57:00,2.28579,2.2861,2.28575,2.28575,7000000.0
2009-05-14 22:58:00,2.28593,2.28593,2.28549,2.28574,9000000.0
2009-05-14 22:59:00,2.28555,2.28555,2.28424,2.28424,7000000.0
2009-05-14 23:00:00,2.28424,2.28435,2.2842,2.28435,8000000.0
2009-05-14 23:01:00,2.28419,2.28419,2.28395,2.28395,8000000.0
2009-05-14 23:02:00,2.28402,2.28431,2.28402,2.28419,8000000.0
2009-05-14 23:03:00,2.28443,2.28472,2.28443,2.28472,6000000.0
2009-05-14 23:04:00,2.28473,2.28473,2.28435,2.28435,8000000.0
2009-05-14 23:05:00,2.28429,2.28453,2.28429,2.28453,8000000.0
2009-05-14 23:06:00,2.28421,2.28482,2.28421,2.28467,9000000.0
2009-05-14 23:07:00,2.28531,2.28547,2.2853,2.28547,10000000.0
2009-05-14 23:08:00,2.28568,2.2858,2.28565,2.2857,7000000.0
2009-05-14 23:09:00,2.28549,2.28558,2.28544,2.28545,9000000.0
2009-05-14 23:10:00,2.28569,2.28569,2.2853,2.28546,11000000.0
2009-05-14 23:11:00,2.28531,2.28567,2.28531,2.28567,7000000.0
2009-05-14 23:12:00,2.28549,2.28561,2.28549,2.28554,7000000.0
2009-05-14 23:13:00,2.28542,2.28549,2.28531,2.28549,7000000.0
2009-05-14 23:14:00,2.28544,2.28544,2.28487,2.28487,11000000.0
2009-05-14 23:15:00,2.28515,2.28541,2.28494,2.28494,9000000.0
2009-05-14 23:16:00,2.28477,2.28477,2.28429,2.28444,11000000.0
2009-05-14 23:17:00,2.28428,2.28456,2.28428,2.28456,7000000.0
2009-05-14 23:18:00,2.28508,2.28529,2.28507,2.28529,8000000.0
2009-05-14 23:19:00,2.28502,2.28502,2.28436,2.28449,7000000.0
2009-05-14 23:20:00,2.28449,2.28449,2.28381,2.2844,9000000.0
2009-05-14 23:21:00,2.28442,2.28442,2.28383,2.28385,9000000.0
2009-05-14 23:22:00,2.28369,2.28371,2.2836,2.2836,5000000.0
2009-05-14 23:23:00,2.2837,2.28383,2.2837,2.2837,8000000.0
2009-05-14 23:24:00,2.28351,2.28368,2.28348,2.28354,7000000.0
2009-05-14 23:25:00,2.2835,2.2835,2.28326,2.28331,7000000.0
2009-05-14 23:26:00,2.2831,2.28333,2.2831,2.28325,8000000.0
2009-05-14 23:27:00,2.28335,2.28343,2.28328,2.28334,8000000.0
2009-05-14 23:28:00,2.28344,2.28372,2.28336,2.28359,10000000.0
2009-05-14 23:29:00,2.28357,2.28357,2.28262,2.28262,9000000.0
2009-05-14 23:30:00,2.2833,2.28334,2.2832,2.28323,8000000.0
2009-05-14 23:31:00,2.2832,2.28336,2.2832,2.28329,7000000.0
2009-05-14 23:32:00,2.28337,2.28348,2.28323,2.28323,8000000.0
2009-05-14 23:33:00,2.28337,2.28358,2.28337,2.28352,7000000.0
2009-05-14 23:34:00,2.28357,2.28393,2.28357,2.28393,11000000.0
2009-05-14 23:35:00,2.28396,2.28404,2.28391,2.28401,9000000.0
2009-05-14 23:36:00,2.28392,2.28426,2.28371,2.28426,7000000.0
2009-05-14 23:37:00,2.28436,2.28436,2.284,2.28411,5000000.0
2009-05-14 23:38:00,2.2842,2.28437,2.2842,2.28428,8000000.0
2009-05-14 23:39:00,2.28433,2.28439,2.28412,2.28425,10000000.0
2009-05-14 23:40:00,2.28435,2.28435,2.28417,2.28433,7000000.0
2009-05-14 23:41:00,2.28451,2.28451,2.28439,2.28439,11000000.0
2009-05-14 23:42:00,2.28453,2.2852,2.28453,2.28468,8000000.0
2009-05-14 23:43:00,2.28385,2.28425,2.28385,2.28425,7000000.0
2009-05-14 23:44:00,2.28477,2.28477,2.28426,2.28426,7000000.0
2009-05-14 23:45:00,2.2842,2.28448,2.28418,2.28446,7000000.0
2009-05-14 23:46:00,2.284,2.28458,2.284,2.28458,8000000.0
2009-05-14 23:47:00,2.28531,2.28571,2.28509,2.28571,8000000.0
2009-05-14 23:48:00,2.28592,2.28612,2.28592,2.28597,7000000.0
2009-05-14 23:49:00,2.28623,2.28667,2.28617,2.28617,10000000.0
2009-05-14 23:50:00,2.28582,2.28588,2.28547,2.28547,8000000.0
2009-05-14 23:51:00,2.28567,2.2861,2.28567,2.28605,7000000.0
2009-05-14 23:52:00,2.2859,2.28605,2.28582,2.28592,11000000.0
2009-05-14 23:53:00,2.28537,2.28556,2.28517,2.28556,8000000.0
2009-05-14 23:54:00,2.28345,2.28637,2.28345,2.28637,9000000.0
2009-05-14 23:55:00,2.28647,2.28706,2.28647,2.28698,10000000.0
2009-05-14 23:56:00,2.28688,2.28705,2.28683,2.28691,8000000.0
2009-05-14 23:57:00,2.28683,2.28683,2.28613,2.28621,8000000.0
2009-05-14 23:58:00,2.28583,2.28605,2.28583,2.286,7000000.0
2009-05-14 23:59:00,2.28639,2.28639,2.28612,2.28614,9000000.0
2009-05-15 00:00:00,2.28571,2.28577,2.28505,2.28505,7000000.0
2009-05-15 00:01:00,2.28566,2.28566,2.2852,2.28548,8000000.0
2009-05-15 00:02:00,2.28542,2.28542,2.28517,2.2853,8000000.0
2009-05-15 00:03:00,2.28495,2.2851,2.28479,2.28479,10000000.0
2009-05-15 00:04:00,2.28488,2.28488,2.28458,2.28476,7000000.0
2009-05-15 00:05:00,2.2847,2.2847,2.28458,2.28468,11000000.0
2009-05-15 00:06:00,2.28475,2.28562,2.28475,2.28562,10000000.0
2009-05-15 00:07:00,2.28572,2.28583,2.28567,2.28567,8000000.0
2009-05-15 00:08:00,2.28541,2.28543,2.28529,2.28543,6000000.0
2009-05-15 00:09:00,2.28501,2.28501,2.28442,2.28442,7000000.0
2009-05-15 00:10:00,2.28473,2.28481,2.2844,2.28481,8000000.0
2009-05-15 00:11:00,2.28501,2.28512,2.28501,2.28506,11000000.0
2009-05-15 00:12:00,2.28538,2.28539,2.28533,2.28538,7000000.0
2009-05-15 00:13:00,2.28539,2.28539,2.28506,2.28515,8000000.0
2009-05-15 00:14:00,2.28507,2.28507,2.28481,2.28494,8000000.0
2009-05-15 00:15:00,2.28489,2.28492,2.28479,2.28481,8000000.0
2009-05-15 00:16:00,2.28476,2.28489,2.2847,2.28489,7000000.0
2009-05-15 00:17:00,2.2848,2.28621,2.2848,2.28621,5000000.0
2009-05-15 00:18:00,2.28511,2.28568,2.28493,2.28524,10000000.0
2009-05-15 00:19:00,2.28502,2.28609,2.28502,2.2854,11000000.0
2009-05-15 00:20:00,2.28517,2.28528,2.28517,2.28519,8000000.0
2009-05-15 00:21:00,2.28518,2.28524,2.28508,2.28508,7000000.0
2009-05-15 00:22:00,2.28531,2.28542,2.28531,2.28541,9000000.0
2009-05-15 00:23:00,2.28529,2.28608,2.28529,2.28608,8000000.0
2009-05-15 00:24:00,2.2863,2.28645,2.2862,2.28627,10000000.0
2009-05-15 00:25:00,2.28611,2.28627,2.28611,2.2862,9000000.0
2009-05-15 00:26:00,2.28629,2.2864,2.28618,2.28618,7000000.0
2009-05-15 00:27:00,2.28603,2.28603,2.28582,2.28582,9000000.0
2009-05-15 00:28:00,2.28579,2.28606,2.28579,2.28606,9000000.0
2009-05-15 00:29:00,2.28617,2.28627,2.28617,2.28622,8000000.0
2009-05-15 00:30:00,2.28621,2.28625,2.28597,2.28601,11000000.0
2009-05-15 00:31:00,2.28617,2.28645,2.28609,2.28636,8000000.0
2009-05-15 00:32:00,2.28655,2.28662,2.28646,2.28655,8000000.0
2009-05-15 00:33:00,2.28653,2.28681,2.28651,2.28651,7000000.0
2009-05-15 00:34:00,2.28658,2.28669,2.28649,2.28669,8000000.0
2009-05-15 00:35:00,2.28669,2.28669,2.28652,2.28655,10000000.0
2009-05-15 00:36:00,2.28651,2.28651,2.28624,2.28639,7000000.0
2009-05-15 00:37:00,2.28642,2.2867,2.2862,2.2867,8000000.0
2009-05-15 00:38:00,2.28686,2.28707,2.28669,2.28676,7000000.0
2009-05-15 00:39:00,2.28667,2.28683,2.28656,2.28682,10000000.0
2009-05-15 00:40:00,2.28667,2.28674,2.28656,2.28656,7000000.0
2009-05-15 00:41:00,2.28638,2.28638,2.28495,2.28531,10000000.0
2009-05-15 00:42:00,2.28495,2.28595,2.28495,2.28595,11000000.0
2009-05-15 00:43:00,2.28425,2.28561,2.28413,2.28561,8000000.0
2009-05-15 00:44:00,2.28518,2.28518,2.28216,2.28357,7000000.0
2009-05-15 00:45:00,2.28828,2.29004,2.28828,2.28872,8000000.0
2009-05-15 00:46:00,2.28839,2.29106,2.28839,2.29106,11000000.0
2009-05-15 00:47:00,2.29202,2.29309,2.29198,2.29309,7000000.0
2009-05-15 00:48:00,2.29319,2.29319,2.29138,2.29138,10000000.0
2009-05-15 00:49:00,2.28932,2.28982,2.28932,2.28957,10000000.0
2009-05-15 00:50:00,2.29037,2.29194,2.29037,2.29194,8000000.0
2009-05-15 00:51:00,2.2926,2.2926,2.29106,2.29106,7000000.0
2009-05-15 00:52:00,2.29064,2.29138,2.29055,2.29138,8000000.0
2009-05-15 00:53:00,2.29151,2.29165,2.29151,2.29162,10000000.0
2009-05-15 00:54:00,2.29123,2.29158,2.29123,2.29158,8000000.0
2009-05-15 00:55:00,2.29156,2.2921,2.29156,2.29206,7000000.0
2009-05-15 00:56:00,2.29226,2.29242,2.2919,2.2919,7000000.0
2009-05-15 00:57:00,2.29187,2.29218,2.29187,2.292,10000000.0
2009-05-15 00:58:00,2.29234,2.29297,2.29234,2.29266,8000000.0
2009-05-15 00:59:00,2.29356,2.29511,2.29356,2.29511,7000000.0
2009-05-15 01:00:00,2.2952,2.29521,2.29467,2.29467,9000000.0
2009-05-15 01:01:00,2.29539,2.29539,2.29517,2.29534,7000000.0
2009-05-15 01:02:00,2.29534,2.29534,2.29471,2.29496,8000000.0
2009-05-15 01:03:00,2.29503,2.29532,2.29502,2.29532,10000000.0
2009-05-15 01:04:00,2.29489,2.29536,2.29489,2.29523,8000000.0
2009-05-15 01:05:00,2.29582,2.29595,2.29554,2.29554,7000000.0
2009-05-15 01:06:00,2.29562,2.29609,2.29557,2.29609,8000000.0
2009-05-15 01:07:00,2.29651,2.29651,2.29607,2.29619,7000000.0
2009-05-15 01:08:00,2.29579,2.29579,2.2953,2.2953,8000000.0
2009-05-15 01:09:00,2.29388,2.29388,2.29361,2.29361,7000000.0
2009-05-15 01:10:00,2.29362,2.29362,2.2932,2.2932,11000000.0
2009-05-15 01:11:00,2.2939,2.2939,2.29354,2.29354,11000000.0
2009-05-15 01:12:00,2.29368,2.29396,2.29366,2.29396,11000000.0
2009-05-15 01:13:00,2.2941,2.2941,2.29383,2.29383,7000000.0
2009-05-15 01:14:00,2.294,2.294,2.29377,2.29387,8000000.0
2009-05-15 01:15:00,2.29397,2.29409,2.2939,2.2939,7000000.0
2009-05-15 01:16:00,2.29396,2.29396,2.29362,2.29367,9000000.0
2009-05-15 01:17:00,2.29365,2.29365,2.29331,2.29331,8000000.0
2009-05-15 01:18:00,2.29339,2.29355,2.29337,2.29355,8000000.0
2009-05-15 01:19:00,2.29365,2.29397,2.29365,2.29397,7000000.0
2009-05-15 01:20:00,2.29329,2.29329,2.29293,2.29293,8000000.0
2009-05-15 01:21:00,2.29244,2.29244,2.29171,2.29171,7000000.0
2009-05-15 01:22:00,2.29155,2.29171,2.29155,2.2916,7000000.0
2009-05-15 01:23:00,2.2917,2.29188,2.29164,2.29188,7000000.0
2009-05-15 01:24:00,2.29189,2.29211,2.29189,2.292,11000000.0
2009-05-15 01:25:00,2.29196,2.29196,2.29167,2.29167,7000000.0
2009-05-15 01:26:00,2.29172,2.29177,2.29158,2.29158,8000000.0
2009-05-15 01:27:00,2.29221,2.29285,2.29221,2.29285,7000000.0
2009-05-15 01:28:00,2.29296,2.29302,2.29276,2.29302,8000000.0
2009-05-15 01:29:00,2.29325,2.29332,2.29297,2.29297,10000000.0
2009-05-15 01:30:00,2.29323,2.29337,2.29298,2.29337,7000000.0
2009-05-15 01:31:00,2.2935,2.2935,2.29324,2.29325,6000000.0
2009-05-15 01:32:00,2.2931,2.2934,2.2931,2.2934,9000000.0
2009-05-15 01:33:00,2.29367,2.29392,2.29286,2.29286,7000000.0
2009-05-15 01:34:00,2.29264,2.29306,2.29264,2.29287,11000000.0
2009-05-15 01:35:00,2.29275,2.29347,2.29275,2.29347,8000000.0
2009-05-15 01:36:00,2.29332,2.29332,2.29309,2.29316,6000000.0
2009-05-15 01:37:00,2.29324,2.29324,2.29305,2.29305,8000000.0
2009-05-15 01:38:00,2.29307,2.29307,2.29292,2.29299,7000000.0
2009-05-15 01:39:00,2.29314,2.29364,2.29314,2.29364,9000000.0
2009-05-15 01:40:00,2.29503,2.29503,2.29433,2.295,11000000.0
2009-05-15 01:41:00,2.29499,2.29557,2.29499,2.29532,8000000.0
2009-05-15 01:42:00,2.29547,2.29631,2.29547,2.29631,9000000.0
2009-05-15 01:43:00,2.29663,2.29667,2.29596,2.29596,9000000.0
2009-05-15 01:44:00,2.29557,2.29557,2.29449,2.29449,8000000.0
2009-05-15 01:45:00,2.29442,2.29453,2.29439,2.2944,7000000.0
2009-05-15 01:46:00,2.29452,2.29454,2.29448,2.29452,7000000.0
2009-05-15 01:47:00,2.29433,2.29444,2.29433,2.29444,7000000.0
2009-05-15 01:48:00,2.29433,2.29454,2.29433,2.29454,8000000.0
2009-05-15 01:49:00,2.29452,2.29465,2.29448,2.2946,8000000.0
2009-05-15 01:50:00,2.29456,2.29456,2.29428,2.29428,7000000.0
2009-05-15 01:51:00,2.29462,2.29478,2.29459,2.29465,10000000.0
2009-05-15 01:52:00,2.29471,2.29481,2.29454,2.29454,8000000.0
2009-05-15 01:53:00,2.29448,2.29448,2.29408,2.29408,8000000.0
2009-05-15 01:54:00,2.29417,2.29431,2.2941,2.29412,10000000.0
2009-05-15 01:55:00,2.29428,2.29443,2.29419,2.29419,9000000.0
2009-05-15 01:56:00,2.29433,2.29433,2.29223,2.29389,10000000.0
2009-05-15 01:57:00,2.29393,2.29414,2.29389,2.29406,9000000.0
2009-05-15 01:58:00,2.29444,2.29454,2.29424,2.29448,8000000.0
2009-05-15 01:59:00,2.2943,2.29476,2.2943,2.29476,7000000.0
2009-05-15 02:00:00,2.29515,2.29515,2.29464,2.29464,11000000.0
2009-05-15 02:01:00,2.29428,2.29443,2.29428,2.29443,10000000.0
2009-05-15 02:02:00,2.29487,2.2949,2.29471,2.29474,13000000.0
2009-05-15 02:03:00,2.2943,2.29481,2.29411,2.29412,17000000.0
2009-05-15 02:04:00,2.29481,2.29486,2.29481,2.29484,12000000.0
2009-05-15 02:05:00,2.29507,2.29556,2.29507,2.29551,9000000.0
2009-05-15 02:06:00,2.29551,2.29552,2.29487,2.29489,7000000.0
2009-05-15 02:07:00,2.29423,2.29433,2.29321,2.29328,13000000.0
2009-05-15 02:08:00,2.29344,2.29344,2.29274,2.29274,16000000.0
2009-05-15 02:09:00,2.29226,2.29405,2.29226,2.29405,10000000.0
2009-05-15 02:10:00,2.29425,2.29425,2.29397,2.29412,8000000.0
2009-05-15 02:11:00,2.29401,2.29403,2.29376,2.29376,7000000.0
2009-05-15 02:12:00,2.29371,2.29418,2.29371,2.29404,14000000.0
2009-05-15 02:13:00,2.29404,2.29425,2.29401,2.29423,7000000.0
2009-05-15 02:14:00,2.29385,2.29392,2.29359,2.29364,7000000.0
2009-05-15 02:15:00,2.29379,2.29406,2.29379,2.29406,7000000.0
2009-05-15 02:16:00,2.29392,2.29392,2.2934,2.29379,8000000.0
2009-05-15 02:17:00,2.29395,2.29421,2.29395,2.2942,7000000.0
2009-05-15 02:18:00,2.29421,2.2943,2.29421,2.29427,11000000.0
2009-05-15 02:19:00,2.29432,2.29482,2.29415,2.29482,7000000.0
2009-05-15 02:20:00,2.29495,2.29555,2.29495,2.29555,12000000.0
2009-05-15 02:21:00,2.29594,2.29616,2.2957,2.29616,12000000.0
2009-05-15 02:22:00,2.29577,2.29577,2.29526,2.2956,7000000.0
2009-05-15 02:23:00,2.29603,2.29826,2.29603,2.29826,9000000.0
2009-05-15 02:24:00,2.29841,2.29841,2.29755,2.29755,8000000.0
2009-05-15 02:25:00,2.29712,2.29834,2.29712,2.29834,16000000.0
2009-05-15 02:26:00,2.29897,2.29897,2.29842,2.29866,20000000.0
2009-05-15 02:27:00,2.29826,2.29826,2.29803,2.29813,18000000.0
2009-05-15 02:28:00,2.2978,2.29808,2.2978,2.29786,10000000.0
2009-05-15 02:29:00,2.29773,2.29779,2.29701,2.29701,10000000.0
2009-05-15 02:30:00,2.29721,2.29743,2.2968,2.2968,10000000.0
2009-05-15 02:31:00,2.29675,2.29711,2.29675,2.29711,9000000.0
2009-05-15 02:32:00,2.29654,2.29654,2.29617,2.29631,15000000.0
2009-05-15 02:33:00,2.29595,2.29632,2.29584,2.29632,14000000.0
2009-05-15 02:34:00,2.29621,2.29621,2.29565,2.29569,9000000.0
2009-05-15 02:35:00,2.29603,2.29625,2.29603,2.29614,7000000.0
2009-05-15 02:36:00,2.29626,2.29637,2.29615,2.29615,11000000.0
2009-05-15 02:37:00,2.29646,2.29647,2.29605,2.29605,7000000.0
2009-05-15 02:38:00,2.29614,2.29614,2.29588,2.2959,7000000.0
2009-05-15 02:39:00,2.29602,2.29639,2.29587,2.29587,13000000.0
2009-05-15 02:40:00,2.29616,2.29631,2.29611,2.29623,11000000.0
2009-05-15 02:41:00,2.29624,2.2967,2.29624,2.2967,8000000.0
2009-05-15 02:42:00,2.29658,2.2966,2.29635,2.29635,10000000.0
2009-05-15 02:43:00,2.2964,2.29654,2.29607,2.29654,8000000.0
2009-05-15 02:44:00,2.29654,2.29659,2.29635,2.29635,10000000.0
2009-05-15 02:45:00,2.2968,2.29758,2.29668,2.29758,10000000.0
2009-05-15 02:46:00,2.29701,2.29701,2.29583,2.29622,10000000.0
2009-05-15 02:47:00,2.29633,2.2966,2.29633,2.2966,8000000.0
2009-05-15 02:48:00,2.29669,2.2972,2.29669,2.2972,11000000.0
2009-05-15 02:49:00,2.29683,2.29739,2.29681,2.29736,10000000.0
2009-05-15 02:50:00,2.29747,2.29791,2.29743,2.29791,5000000.0
2009-05-15 02:51:00,2.29714,2.29714,2.29588,2.29594,5000000.0
2009-05-15 02:52:00,2.29588,2.29612,2.29494,2.29494,8000000.0
2009-05-15 02:53:00,2.29537,2.29619,2.29537,2.29619,8000000.0
2009-05-15 02:54:00,2.2959,2.29779,2.2958,2.29779,7000000.0
2009-05-15 02:55:00,2.2978,2.2978,2.29712,2.2976,8000000.0
2009-05-15 02:56:00,2.29809,2.29828,2.29768,2.29768,7000000.0
2009-05-15 02:57:00,2.29706,2.29743,2.297,2.297,8000000.0
2009-05-15 02:58:00,2.2972,2.29745,2.29717,2.29726,12000000.0
2009-05-15 02:59:00,2.29762,2.29798,2.29742,2.29798,19000000.0
2009-05-15 03:00:00,2.29804,2.29831,2.29782,2.29791,7000000.0
2009-05-15 03:01:00,2.29884,2.29904,2.29884,2.29904,10000000.0
2009-05-15 03:02:00,2.29909,2.29909,2.29816,2.29816,7000000.0
2009-05-15 03:03:00,2.29791,2.29795,2.29701,2.29701,11000000.0
2009-05-15 03:04:00,2.29656,2.29662,2.29639,2.29662,7000000.0
2009-05-15 03:05:00,2.29687,2.29798,2.29687,2.29798,10000000.0
2009-05-15 03:06:00,2.29818,2.29821,2.29758,2.29758,11000000.0
2009-05-15 03:07:00,2.29861,2.2995,2.29861,2.29924,5000000.0
2009-05-15 03:08:00,2.29892,2.29928,2.29892,2.29912,8000000.0
2009-05-15 03:09:00,2.29916,2.29921,2.29898,2.299,10000000.0
2009-05-15 03:10:00,2.29908,2.29963,2.29908,2.29963,10000000.0
2009-05-15 03:11:00,2.2997,2.2997,2.29907,2.29914,8000000.0
2009-05-15 03:12:00,2.29982,2.3001,2.29967,2.3001,7000000.0
2009-05-15 03:13:00,2.29953,2.29953,2.29798,2.29857,10000000.0
2009-05-15 03:14:00,2.29883,2.29908,2.29857,2.29857,16000000.0
2009-05-15 03:15:00,2.298,2.298,2.29674,2.29694,11000000.0
2009-05-15 03:16:00,2.29782,2.29797,2.29777,2.29777,5000000.0
2009-05-15 03:17:00,2.29778,2.29831,2.29778,2.29831,8000000.0
2009-05-15 03:18:00,2.29826,2.29836,2.29806,2.29825,7000000.0
2009-05-15 03:19:00,2.29832,2.29832,2.29799,2.29799,7000000.0
2009-05-15 03:20:00,2.29831,2.29839,2.29827,2.29827,7000000.0
2009-05-15 03:21:00,2.29802,2.29802,2.29773,2.29781,7000000.0
2009-05-15 03:22:00,2.29765,2.29765,2.29548,2.29731,8000000.0
2009-05-15 03:23:00,2.29753,2.2977,2.29753,2.29753,9000000.0
2009-05-15 03:24:00,2.29748,2.29771,2.29748,2.2977,7000000.0
2009-05-15 03:25:00,2.2976,2.2976,2.29745,2.29753,23000000.0
2009-05-15 03:26:00,2.29792,2.29809,2.29784,2.29789,9000000.0
2009-05-15 03:27:00,2.29781,2.298,2.29775,2.298,7000000.0
2009-05-15 03:28:00,2.29785,2.29815,2.29785,2.29815,7000000.0
2009-05-15 03:29:00,2.29825,2.29855,2.29763,2.29763,8000000.0
2009-05-15 03:30:00,2.29792,2.29796,2.29712,2.29712,10000000.0
2009-05-15 03:31:00,2.29731,2.29772,2.29731,2.29741,5000000.0
2009-05-15 03:32:00,2.29751,2.29803,2.29745,2.29745,10000000.0
2009-05-15 03:33:00,2.29696,2.29767,2.29696,2.29767,7000000.0
2009-05-15 03:34:00,2.29775,2.29815,2.29765,2.29815,11000000.0
2009-05-15 03:35:00,2.29832,2.29832,2.29795,2.29827,8000000.0
2009-05-15 03:36:00,2.2987,2.29892,2.29841,2.29862,8000000.0
2009-05-15 03:37:00,2.29832,2.29852,2.29832,2.29834,8000000.0
2009-05-15 03:38:00,2.29844,2.29916,2.29844,2.29916,8000000.0
2009-05-15 03:39:00,2.29906,2.29906,2.29855,2.29869,10000000.0
2009-05-15 03:40:00,2.29881,2.29908,2.29874,2.29874,10000000.0
2009-05-15 03:41:00,2.29868,2.29891,2.29868,2.29891,8000000.0
2009-05-15 03:42:00,2.29961,2.30102,2.29961,2.30081,7000000.0
2009-05-15 03:43:00,2.30103,2.30314,2.30103,2.30314,9000000.0
2009-05-15 03:44:00,2.30275,2.30293,2.30242,2.30279,9000000.0
2009-05-15 03:45:00,2.30315,2.30375,2.30315,2.30363,7000000.0
2009-05-15 03:46:00,2.30316,2.30318,2.30297,2.30302,8000000.0
2009-05-15 03:47:00,2.30502,2.30548,2.30502,2.30548,9000000.0
2009-05-15 03:48:00,2.30541,2.30541,2.30451,2.30451,10000000.0
2009-05-15 03:49:00,2.30396,2.30425,2.30396,2.30425,23000000.0
2009-05-15 03:50:00,2.30473,2.30473,2.30418,2.30424,7000000.0
2009-05-15 03:51:00,2.30384,2.30421,2.30384,2.30421,8000000.0
2009-05-15 03:52:00,2.30394,2.30394,2.30278,2.30278,9000000.0
2009-05-15 03:53:00,2.30247,2.30356,2.30247,2.30356,8000000.0
2009-05-15 03:54:00,2.30385,2.30385,2.30329,2.3035,9000000.0
2009-05-15 03:55:00,2.30321,2.30326,2.30304,2.30326,10000000.0
2009-05-15 03:56:00,2.30309,2.30309,2.3026,2.30266,12000000.0
2009-05-15 03:57:00,2.30322,2.3035,2.30322,2.30349,9000000.0
2009-05-15 03:58:00,2.30306,2.30333,2.30306,2.30333,8000000.0
2009-05-15 03:59:00,2.30365,2.30384,2.30365,2.30376,7000000.0
2009-05-15 04:00:00,2.30378,2.30402,2.30356,2.30402,18000000.0
2009-05-15 04:01:00,2.30385,2.30403,2.30339,2.30339,8000000.0
2009-05-15 04:02:00,2.30229,2.30229,2.301,2.301,25000000.0
2009-05-15 04:03:00,2.30109,2.3012,2.30054,2.30054,12000000.0
2009-05-15 04:04:00,2.3006,2.30069,2.30059,2.30069,9000000.0
2009-05-15 04:05:00,2.30048,2.30093,2.3004,2.30047,7000000.0
2009-05-15 04:06:00,2.30055,2.30206,2.30055,2.30206,11000000.0
2009-05-15 04:07:00,2.30234,2.3032,2.30234,2.3032,7000000.0
2009-05-15 04:08:00,2.30327,2.30327,2.30306,2.30306,10000000.0
2009-05-15 04:09:00,2.30338,2.30344,2.30338,2.30341,5000000.0
2009-05-15 04:10:00,2.30342,2.30356,2.30326,2.30355,9000000.0
2009-05-15 04:11:00,2.30368,2.30411,2.30356,2.30411,7000000.0
2009-05-15 04:12:00,2.3047,2.30547,2.3047,2.30489,11000000.0
2009-05-15 04:13:00,2.30357,2.30368,2.30277,2.30277,8000000.0
2009-05-15 04:14:00,2.30294,2.30361,2.30294,2.30361,7000000.0
2009-05-15 04:15:00,2.30328,2.30328,2.30229,2.30256,8000000.0
2009-05-15 04:16:00,2.30213,2.30213,2.30148,2.30148,8000000.0
2009-05-15 04:17:00,2.30148,2.30148,2.30121,2.30129,19000000.0
2009-05-15 04:18:00,2.30127,2.30148,2.30127,2.30127,8000000.0
2009-05-15 04:19:00,2.30065,2.30087,2.3005,2.30061,21000000.0
2009-05-15 04:20:00,2.30065,2.30134,2.30061,2.30134,11000000.0
2009-05-15 04:21:00,2.3015,2.30206,2.3015,2.30193,7000000.0
2009-05-15 04:22:00,2.30233,2.30337,2.30233,2.30271,8000000.0
2009-05-15 04:23:00,2.30282,2.30282,2.30249,2.30254,9000000.0
2009-05-15 04:24:00,2.30246,2.30277,2.30246,2.30277,12000000.0
2009-05-15 04:25:00,2.30269,2.30269,2.30245,2.30258,9000000.0
2009-05-15 04:26:00,2.30261,2.30261,2.30224,2.30241,8000000.0
2009-05-15 04:27:00,2.30244,2.3027,2.30232,2.30232,9000000.0
2009-05-15 04:28:00,2.30219,2.30239,2.30203,2.30239,14000000.0
2009-05-15 04:29:00,2.30247,2.30248,2.30218,2.30248,16000000.0
2009-05-15 04:30:00,2.30243,2.30243,2.30188,2.30188,25000000.0
2009-05-15 04:31:00,2.30129,2.30129,2.30115,2.30115,5000000.0
2009-05-15 04:32:00,2.30117,2.30117,2.301,2.301,5000000.0
2009-05-15 04:33:00,2.30074,2.30074,2.30053,2.30053,10000000.0
2009-05-15 04:34:00,2.30045,2.30062,2.30021,2.30062,15000000.0
2009-05-15 04:35:00,2.3007,2.30089,2.30056,2.30056,9000000.0
2009-05-15 04:36:00,2.30099,2.30104,2.30088,2.301,7000000.0
2009-05-15 04:37:00,2.30098,2.30126,2.30059,2.30059,7000000.0
2009-05-15 04:38:00,2.30073,2.30147,2.30073,2.30147,10000000.0
2009-05-15 04:39:00,2.30165,2.30232,2.30165,2.30232,5000000.0
2009-05-15 04:40:00,2.30266,2.30266,2.3021,2.30222,11000000.0
2009-05-15 04:41:00,2.30212,2.30212,2.30189,2.30205,9000000.0
2009-05-15 04:42:00,2.30182,2.30227,2.30163,2.30227,11000000.0
2009-05-15 04:43:00,2.30212,2.30242,2.30203,2.30242,9000000.0
2009-05-15 04:44:00,2.30261,2.30261,2.30235,2.30254,8000000.0
2009-05-15 04:45:00,2.30231,2.30231,2.30185,2.30186,9000000.0
2009-05-15 04:46:00,2.30145,2.30195,2.30145,2.30193,7000000.0
2009-05-15 04:47:00,2.30197,2.30197,2.30147,2.30173,8000000.0
2009-05-15 04:48:00,2.30152,2.30172,2.30121,2.30121,7000000.0
2009-05-15 04:49:00,2.30113,2.30145,2.30113,2.30145,6000000.0
2009-05-15 04:50:00,2.30166,2.30237,2.30166,2.30237,7000000.0
2009-05-15 04:51:00,2.30262,2.30278,2.30223,2.30268,15000000.0
2009-05-15 04:52:00,2.3029,2.30301,2.30256,2.30287,9000000.0
2009-05-15 04:53:00,2.30268,2.30268,2.30185,2.30185,8000000.0
2009-05-15 04:54:00,2.30217,2.30244,2.30211,2.30244,11000000.0
2009-05-15 04:55:00,2.30253,2.30259,2.30241,2.30259,11000000.0
2009-05-15 04:56:00,2.30216,2.30216,2.30184,2.30184,12000000.0
2009-05-15 04:57:00,2.30117,2.30178,2.30117,2.30145,8000000.0
2009-05-15 04:58:00,2.30159,2.30211,2.30159,2.3021,9000000.0
2009-05-15 04:59:00,2.30204,2.30204,2.30173,2.30194,12000000.0
2009-05-15 05:00:00,2.30192,2.30192,2.30121,2.30121,9000000.0
2009-05-15 05:01:00,2.30104,2.3014,2.30104,2.30124,7000000.0
2009-05-15 05:02:00,2.30121,2.30135,2.30095,2.30095,7000000.0
2009-05-15 05:03:00,2.30045,2.3008,2.30045,2.3008,8000000.0
2009-05-15 05:04:00,2.30086,2.30093,2.30086,2.30091,9000000.0
2009-05-15 05:05:00,2.30056,2.3008,2.30056,2.3008,13000000.0
2009-05-15 05:06:00,2.30081,2.30081,2.30059,2.30061,8000000.0
2009-05-15 05:07:00,2.30065,2.3008,2.30065,2.3008,10000000.0
2009-05-15 05:08:00,2.30072,2.30072,2.30048,2.30048,6000000.0
2009-05-15 05:09:00,2.30048,2.30053,2.30045,2.30053,16000000.0
2009-05-15 05:10:00,2.30065,2.3009,2.30065,2.3009,12000000.0
2009-05-15 05:11:00,2.3008,2.3008,2.30013,2.30013,11000000.0
2009-05-15 05:12:00,2.30058,2.30058,2.29973,2.29973,16000000.0
2009-05-15 05:13:00,2.29995,2.30047,2.29989,2.29995,9000000.0
2009-05-15 05:14:00,2.29996,2.30002,2.29962,2.29962,12000000.0
2009-05-15 05:15:00,2.29933,2.29933,2.29866,2.29885,8000000.0
2009-05-15 05:16:00,2.29912,2.29912,2.29829,2.29831,11000000.0
2009-05-15 05:17:00,2.29819,2.29833,2.29819,2.29822,9000000.0
2009-05-15 05:18:00,2.29808,2.29808,2.29598,2.29598,16000000.0
2009-05-15 05:19:00,2.29641,2.29721,2.29641,2.29704,9000000.0
2009-05-15 05:20:00,2.29745,2.29758,2.29745,2.29757,11000000.0
2009-05-15 05:21:00,2.29796,2.29796,2.29759,2.29768,15000000.0
2009-05-15 05:22:00,2.29775,2.29804,2.29774,2.29804,28000000.0
2009-05-15 05:23:00,2.29816,2.29832,2.29816,2.29831,26000000.0
2009-05-15 05:24:00,2.29819,2.29819,2.29773,2.29773,27000000.0
2009-05-15 05:25:00,2.29785,2.29893,2.29785,2.29887,47000000.0
2009-05-15 05:26:00,2.29825,2.29825,2.29747,2.29793,38000000.0
2009-05-15 05:27:00,2.29806,2.29875,2.2979,2.29875,7000000.0
2009-05-15 05:28:00,2.2991,2.29994,2.29903,2.29994,22000000.0
2009-05-15 05:29:00,2.30047,2.30073,2.30016,2.30073,11000000.0
2009-05-15 05:30:00,2.30072,2.30072,2.30009,2.30009,7000000.0
2009-05-15 05:31:00,2.29996,2.29996,2.29971,2.29977,10000000.0
2009-05-15 05:32:00,2.2998,2.30018,2.2998,2.30018,10000000.0
2009-05-15 05:33:00,2.30019,2.30059,2.30019,2.30051,8000000.0
2009-05-15 05:34:00,2.30046,2.30052,2.30046,2.30049,8000000.0
2009-05-15 05:35:00,2.30049,2.30066,2.30047,2.30047,10000000.0
2009-05-15 05:36:00,2.30036,2.30077,2.30033,2.30046,15000000.0
2009-05-15 05:37:00,2.30053,2.30064,2.30053,2.30054,11000000.0
2009-05-15 05:38:00,2.30049,2.30054,2.30048,2.30052,11000000.0
2009-05-15 05:39:00,2.30058,2.30058,2.29997,2.30032,7000000.0
2009-05-15 05:40:00,2.30028,2.30038,2.30028,2.30032,5000000.0
2009-05-15 05:41:00,2.30028,2.30046,2.3002,2.30046,9000000.0
2009-05-15 05:42:00,2.30044,2.30044,2.29974,2.29974,16000000.0
2009-05-15 05:43:00,2.29968,2.29978,2.2996,2.29978,8000000.0
2009-05-15 05:44:00,2.29981,2.29984,2.2997,2.2997,9000000.0
2009-05-15 05:45:00,2.2996,2.29963,2.29955,2.29955,13000000.0
2009-05-15 05:46:00,2.2996,2.29992,2.2996,2.29992,10000000.0
2009-05-15 05:47:00,2.30032,2.30041,2.30031,2.30032,15000000.0
2009-05-15 05:48:00,2.30039,2.30045,2.30039,2.30042,11000000.0
2009-05-15 05:49:00,2.30061,2.30075,2.30061,2.30074,8000000.0
2009-05-15 05:50:00,2.30073,2.30073,2.30037,2.30037,13000000.0
2009-05-15 05:51:00,2.30009,2.30018,2.29991,2.30018,30000000.0
2009-05-15 05:52:00,2.30025,2.30025,2.30012,2.30012,15000000.0
2009-05-15 05:53:00,2.30021,2.30069,2.30021,2.30068,8000000.0
2009-05-15 05:54:00,2.30083,2.30101,2.30083,2.30101,16000000.0
2009-05-15 05:55:00,2.30092,2.30122,2.30092,2.30122,11000000.0
2009-05-15 05:56:00,2.30033,2.30083,2.30009,2.30025,33000000.0
2009-05-15 05:57:00,2.3012,2.30126,2.30117,2.30117,11000000.0
2009-05-15 05:58:00,2.30108,2.30109,2.30079,2.30109,19000000.0
2009-05-15 05:59:00,2.30167,2.30195,2.30152,2.30152,12000000.0
2009-05-15 06:00:00,2.30146,2.30194,2.30146,2.30152,25000000.0
2009-05-15 06:01:00,2.30142,2.30152,2.30119,2.30126,16000000.0
2009-05-15 06:02:00,2.3014,2.30155,2.3014,2.30154,13000000.0
2009-05-15 06:03:00,2.30196,2.30207,2.30194,2.30195,22000000.0
2009-05-15 06:04:00,2.30198,2.30198,2.3018,2.3018,11000000.0
2009-05-15 06:05:00,2.30188,2.30191,2.30182,2.30182,9000000.0
2009-05-15 06:06:00,2.30178,2.30288,2.30178,2.30288,8000000.0
2009-05-15 06:07:00,2.30291,2.30292,2.30279,2.30283,10000000.0
2009-05-15 06:08:00,2.30253,2.3029,2.30253,2.3029,8000000.0
2009-05-15 06:09:00,2.30283,2.30286,2.30277,2.3028,10000000.0
2009-05-15 06:10:00,2.30273,2.30273,2.30252,2.30253,8000000.0
2009-05-15 06:11:00,2.30254,2.30316,2.30254,2.30316,7000000.0
2009-05-15 06:12:00,2.30322,2.30354,2.30289,2.30289,10000000.0
2009-05-15 06:13:00,2.30182,2.30182,2.30094,2.30094,15000000.0
2009-05-15 06:14:00,2.30068,2.30083,2.30064,2.30083,10000000.0
2009-05-15 06:15:00,2.301,2.30111,2.30096,2.30107,18000000.0
2009-05-15 06:16:00,2.30102,2.30136,2.30097,2.301,11000000.0
2009-05-15 06:17:00,2.30085,2.30089,2.30082,2.30082,7000000.0
2009-05-15 06:18:00,2.30052,2.30059,2.30019,2.30059,13000000.0
2009-05-15 06:19:00,2.30057,2.30086,2.3003,2.30038,12000000.0
2009-05-15 06:20:00,2.30037,2.30049,2.30031,2.30034,18000000.0
2009-05-15 06:21:00,2.30039,2.30066,2.30028,2.30066,26000000.0
2009-05-15 06:22:00,2.30053,2.30062,2.30047,2.30047,10000000.0
2009-05-15 06:23:00,2.3002,2.30023,2.29995,2.3,11000000.0
2009-05-15 06:24:00,2.29991,2.30028,2.29988,2.30013,11000000.0
2009-05-15 06:25:00,2.29999,2.30007,2.29998,2.30004,10000000.0
2009-05-15 06:26:00,2.30013,2.30016,2.3001,2.30012,7000000.0
2009-05-15 06:27:00,2.30032,2.30062,2.30028,2.3004,8000000.0
2009-05-15 06:28:00,2.30022,2.30022,2.29961,2.29961,7000000.0
2009-05-15 06:29:00,2.2991,2.29915,2.2991,2.29915,9000000.0
2009-05-15 06:30:00,2.29917,2.29923,2.29912,2.29923,11000000.0
2009-05-15 06:31:00,2.29927,2.29966,2.2989,2.29947,20000000.0
2009-05-15 06:32:00,2.29953,2.29957,2.29935,2.29953,31000000.0
2009-05-15 06:33:00,2.29959,2.29959,2.29952,2.29953,17000000.0
2009-05-15 06:34:00,2.29948,2.29953,2.29943,2.29945,9000000.0
2009-05-15 06:35:00,2.29956,2.29962,2.29931,2.29931,8000000.0
2009-05-15 06:36:00,2.29866,2.29888,2.29828,2.29888,10000000.0
2009-05-15 06:37:00,2.29964,2.29964,2.29934,2.29934,7000000.0
2009-05-15 06:38:00,2.29942,2.29952,2.29928,2.29939,8000000.0
2009-05-15 06:39:00,2.2995,2.30005,2.2995,2.30005,12000000.0
2009-05-15 06:40:00,2.29983,2.29983,2.29919,2.29942,7000000.0
2009-05-15 06:41:00,2.29955,2.29955,2.29902,2.29902,7000000.0
2009-05-15 06:42:00,2.29901,2.29924,2.299,2.29924,7000000.0
2009-05-15 06:43:00,2.29945,2.29959,2.29943,2.29959,9000000.0
2009-05-15 06:44:00,2.29972,2.29995,2.29941,2.29941,11000000.0
2009-05-15 06:45:00,2.29939,2.29949,2.29939,2.29948,8000000.0
2009-05-15 06:46:00,2.29954,2.29954,2.29936,2.29936,8000000.0
2009-05-15 06:47:00,2.29944,2.29944,2.29713,2.29893,8000000.0
2009-05-15 06:48:00,2.29929,2.29965,2.29916,2.29916,8000000.0
2009-05-15 06:49:00,2.29878,2.29906,2.29878,2.29906,9000000.0
2009-05-15 06:50:00,2.29926,2.29926,2.29888,2.29888,9000000.0
2009-05-15 06:51:00,2.29892,2.29896,2.2988,2.2988,11000000.0
2009-05-15 06:52:00,2.29879,2.29879,2.29867,2.29867,7000000.0
2009-05-15 06:53:00,2.29901,2.29909,2.29895,2.29895,8000000.0
2009-05-15 06:54:00,2.29903,2.29916,2.29896,2.29916,11000000.0
2009-05-15 06:55:00,2.29903,2.29931,2.29903,2.29931,8000000.0
2009-05-15 06:56:00,2.29974,2.30021,2.29974,2.30021,13000000.0
2009-05-15 06:57:00,2.30039,2.30039,2.30006,2.30022,18000000.0
2009-05-15 06:58:00,2.30026,2.30027,2.30019,2.30025,16000000.0
2009-05-15 06:59:00,2.30018,2.30029,2.29963,2.29963,11000000.0
2009-05-15 07:00:00,2.2994,2.2994,2.29911,2.29911,8000000.0
2009-05-15 07:01:00,2.29948,2.29962,2.29901,2.29962,14000000.0
2009-05-15 07:02:00,2.29952,2.29967,2.29942,2.29943,18000000.0
2009-05-15 07:03:00,2.29953,2.29961,2.29916,2.29916,8000000.0
2009-05-15 07:04:00,2.29951,2.29996,2.29951,2.29996,8000000.0
2009-05-15 07:05:00,2.29917,2.29917,2.29841,2.29841,10000000.0
2009-05-15 07:06:00,2.2974,2.2974,2.29697,2.29698,8000000.0
2009-05-15 07:07:00,2.29686,2.29686,2.29588,2.29588,15000000.0
2009-05-15 07:08:00,2.29631,2.29669,2.29631,2.29669,18000000.0
2009-05-15 07:09:00,2.29719,2.29719,2.29687,2.29687,8000000.0
2009-05-15 07:10:00,2.29696,2.29705,2.29694,2.29705,18000000.0
2009-05-15 07:11:00,2.29694,2.29694,2.29626,2.29626,11000000.0
2009-05-15 07:12:00,2.29683,2.29683,2.29662,2.29662,11000000.0
2009-05-15 07:13:00,2.29638,2.29638,2.29579,2.29599,9000000.0
2009-05-15 07:14:00,2.29541,2.29543,2.29521,2.29536,12000000.0
2009-05-15 07:15:00,2.29544,2.29591,2.29544,2.29591,7000000.0
2009-05-15 07:16:00,2.29601,2.29637,2.29601,2.29637,12000000.0
2009-05-15 07:17:00,2.29651,2.2968,2.29651,2.29654,15000000.0
2009-05-15 07:18:00,2.29658,2.29743,2.29633,2.29743,8000000.0
2009-05-15 07:19:00,2.2975,2.2975,2.2971,2.2971,7000000.0
2009-05-15 07:20:00,2.29696,2.29709,2.29696,2.29702,9000000.0
2009-05-15 07:21:00,2.29697,2.29698,2.29684,2.29697,10000000.0
2009-05-15 07:22:00,2.29678,2.29691,2.29678,2.29688,7000000.0
2009-05-15 07:23:00,2.2969,2.29709,2.29689,2.29689,11000000.0
2009-05-15 07:24:00,2.29634,2.29634,2.2952,2.29599,23000000.0
2009-05-15 07:25:00,2.2958,2.2963,2.2958,2.29623,28000000.0
2009-05-15 07:26:00,2.29648,2.29662,2.29608,2.29608,14000000.0
2009-05-15 07:27:00,2.29584,2.29584,2.29559,2.29559,20000000.0
2009-05-15 07:28:00,2.29572,2.29572,2.29497,2.2954,17000000.0
2009-05-15 07:29:00,2.29597,2.29636,2.29597,2.29636,27000000.0
2009-05-15 07:30:00,2.2963,2.29675,2.29627,2.29634,20000000.0
2009-05-15 07:31:00,2.2964,2.29658,2.2964,2.2964,7000000.0
2009-05-15 07:32:00,2.29654,2.29766,2.29654,2.2976,11000000.0
2009-05-15 07:33:00,2.29763,2.29769,2.2974,2.29754,22000000.0
2009-05-15 07:34:00,2.29826,2.29829,2.29804,2.29829,16000000.0
2009-05-15 07:35:00,2.2983,2.29896,2.29793,2.29793,15000000.0
2009-05-15 07:36:00,2.29782,2.29782,2.29704,2.29704,8000000.0
2009-05-15 07:37:00,2.29701,2.29727,2.29689,2.29727,12000000.0
2009-05-15 07:38:00,2.29727,2.29734,2.29725,2.29731,7000000.0
2009-05-15 07:39:00,2.29728,2.29735,2.29716,2.29721,14000000.0
2009-05-15 07:40:00,2.29743,2.29777,2.29742,2.29742,9000000.0
2009-05-15 07:41:00,2.2966,2.29787,2.2966,2.29785,24000000.0
2009-05-15 07:42:00,2.2976,2.2976,2.29701,2.29735,17000000.0
2009-05-15 07:43:00,2.29736,2.29759,2.29736,2.29744,22000000.0
2009-05-15 07:44:00,2.29723,2.29742,2.29719,2.29739,10000000.0
2009-05-15 07:45:00,2.29746,2.29751,2.29692,2.29692,15000000.0
2009-05-15 07:46:00,2.29688,2.29712,2.29672,2.29712,17000000.0
2009-05-15 07:47:00,2.29733,2.29762,2.2971,2.2971,15000000.0
2009-05-15 07:48:00,2.29697,2.29697,2.29595,2.29595,10000000.0
2009-05-15 07:49:00,2.29596,2.29597,2.29494,2.29494,20000000.0
2009-05-15 07:50:00,2.29484,2.29505,2.29484,2.29502,17000000.0
2009-05-15 07:51:00,2.29504,2.29536,2.29502,2.29502,15000000.0
2009-05-15 07:52:00,2.29504,2.29546,2.29496,2.29496,29000000.0
2009-05-15 07:53:00,2.29444,2.29499,2.29444,2.29489,13000000.0
2009-05-15 07:54:00,2.29513,2.29513,2.29468,2.29493,23000000.0
2009-05-15 07:55:00,2.29511,2.29569,2.29511,2.29544,27000000.0
2009-05-15 07:56:00,2.29551,2.29551,2.29517,2.29524,18000000.0
2009-05-15 07:57:00,2.29531,2.29542,2.29521,2.29542,20000000.0
2009-05-15 07:58:00,2.29538,2.29538,2.29492,2.29492,13000000.0
2009-05-15 07:59:00,2.2947,2.29539,2.29428,2.29539,23000000.0
2009-05-15 08:00:00,2.29451,2.29622,2.29451,2.29593,31000000.0
2009-05-15 08:01:00,2.29526,2.29676,2.29526,2.29676,13000000.0
2009-05-15 08:02:00,2.29699,2.29699,2.29637,2.29664,12000000.0
2009-05-15 08:03:00,2.29623,2.29646,2.29611,2.29611,20000000.0
2009-05-15 08:04:00,2.29603,2.29603,2.29487,2.29487,30000000.0
2009-05-15 08:05:00,2.29551,2.29571,2.295,2.29567,9000000.0
2009-05-15 08:06:00,2.29551,2.2956,2.29506,2.29506,21000000.0
2009-05-15 08:07:00,2.29467,2.29487,2.29343,2.29381,15000000.0
2009-05-15 08:08:00,2.29391,2.29568,2.29391,2.29568,25000000.0
2009-05-15 08:09:00,2.29534,2.29534,2.29432,2.29511,23000000.0
2009-05-15 08:10:00,2.29509,2.29524,2.29501,2.29513,27000000.0
2009-05-15 08:11:00,2.29488,2.29533,2.29487,2.29525,18000000.0
2009-05-15 08:12:00,2.29558,2.29678,2.29558,2.29678,22000000.0
2009-05-15 08:13:00,2.29582,2.29582,2.29462,2.29497,18000000.0
2009-05-15 08:14:00,2.29473,2.29551,2.29462,2.29551,33000000.0
2009-05-15 08:15:00,2.29616,2.29633,2.29572,2.29572,21000000.0
2009-05-15 08:16:00,2.29539,2.29586,2.29539,2.29586,21000000.0
2009-05-15 08:17:00,2.29586,2.29586,2.29521,2.29521,19000000.0
2009-05-15 08:18:00,2.29535,2.29548,2.29528,2.29528,17000000.0
2009-05-15 08:19:00,2.29569,2.29617,2.29552,2.29552,16000000.0
2009-05-15 08:20:00,2.29553,2.29568,2.29521,2.29568,13000000.0
2009-05-15 08:21:00,2.29551,2.29625,2.29551,2.29625,18000000.0
2009-05-15 08:22:00,2.29608,2.29631,2.29608,2.2961,26000000.0
2009-05-15 08:23:00,2.29616,2.29649,2.2961,2.29614,16000000.0
2009-05-15 08:24:00,2.29597,2.29618,2.29566,2.29602,28000000.0
2009-05-15 08:25:00,2.29564,2.29581,2.29546,2.29559,49000000.0
2009-05-15 08:26:00,2.29522,2.29539,2.29493,2.29537,14000000.0
2009-05-15 08:27:00,2.29508,2.29513,2.29436,2.29436,31000000.0
2009-05-15 08:28:00,2.29522,2.29632,2.29522,2.29599,28000000.0
2009-05-15 08:29:00,2.29605,2.29653,2.29599,2.29653,32000000.0
2009-05-15 08:30:00,2.29638,2.29638,2.29491,2.29491,28000000.0
2009-05-15 08:31:00,2.29527,2.29562,2.29504,2.29504,40000000.0
2009-05-15 08:32:00,2.29472,2.29702,2.29472,2.29702,51000000.0
2009-05-15 08:33:00,2.298,2.29845,2.29773,2.29845,48000000.0
2009-05-15 08:34:00,2.29838,2.29846,2.29802,2.2982,49000000.0
2009-05-15 08:35:00,2.29801,2.29858,2.29801,2.29858,39000000.0
2009-05-15 08:36:00,2.29848,2.29848,2.2981,2.29833,12000000.0
2009-05-15 08:37:00,2.29832,2.29872,2.29781,2.29872,25000000.0
2009-05-15 08:38:00,2.29956,2.30004,2.29956,2.30004,21000000.0
2009-05-15 08:39:00,2.29961,2.29961,2.29848,2.29848,23000000.0
2009-05-15 08:40:00,2.29722,2.29722,2.29658,2.29658,36000000.0
2009-05-15 08:41:00,2.29685,2.29714,2.29685,2.29692,30000000.0
2009-05-15 08:42:00,2.2971,2.29737,2.29598,2.29598,17000000.0
2009-05-15 08:43:00,2.29635,2.29644,2.29633,2.29633,23000000.0
2009-05-15 08:44:00,2.29615,2.29695,2.29615,2.29695,17000000.0
2009-05-15 08:45:00,2.29707,2.29772,2.29707,2.29772,37000000.0
2009-05-15 08:46:00,2.29763,2.29763,2.29709,2.29738,23000000.0
2009-05-15 08:47:00,2.29808,2.29899,2.29803,2.29899,25000000.0
2009-05-15 08:48:00,2.29911,2.29911,2.29791,2.29803,36000000.0
2009-05-15 08:49:00,2.29797,2.29842,2.29797,2.29836,27000000.0
2009-05-15 08:50:00,2.29822,2.29822,2.29767,2.2977,56000000.0
2009-05-15 08:51:00,2.29812,2.29829,2.29812,2.29824,32000000.0
2009-05-15 08:52:00,2.29827,2.29836,2.29821,2.29835,39000000.0
2009-05-15 08:53:00,2.29855,2.29878,2.29841,2.29878,63000000.0
2009-05-15 08:54:00,2.29883,2.29946,2.29883,2.29944,42000000.0
2009-05-15 08:55:00,2.29981,2.30017,2.29975,2.29975,55000000.0
2009-05-15 08:56:00,2.29971,2.30029,2.29971,2.30012,21000000.0
2009-05-15 08:57:00,2.30031,2.30052,2.30031,2.30038,23000000.0
2009-05-15 08:58:00,2.29996,2.30052,2.29996,2.30052,18000000.0
2009-05-15 08:59:00,2.30089,2.30118,2.30089,2.30111,12000000.0
2009-05-15 09:00:00,2.30076,2.30076,2.29971,2.30005,26000000.0
2009-05-15 09:01:00,2.30005,2.30035,2.29996,2.30028,19000000.0
2009-05-15 09:02:00,2.30003,2.30035,2.30003,2.3003,15000000.0
2009-05-15 09:03:00,2.30035,2.30144,2.30028,2.30144,16000000.0
2009-05-15 09:04:00,2.30212,2.30301,2.30212,2.30248,22000000.0
2009-05-15 09:05:00,2.30196,2.303,2.30196,2.303,11000000.0
2009-05-15 09:06:00,2.30343,2.30415,2.30343,2.30415,31000000.0
2009-05-15 09:07:00,2.30422,2.30522,2.30421,2.30522,33000000.0
2009-05-15 09:08:00,2.30525,2.30525,2.30422,2.30434,17000000.0
2009-05-15 09:09:00,2.30443,2.30477,2.3042,2.30431,37000000.0
2009-05-15 09:10:00,2.30398,2.30398,2.303,2.3034,31000000.0
2009-05-15 09:11:00,2.30316,2.30363,2.30316,2.30327,26000000.0
2009-05-15 09:12:00,2.30313,2.30315,2.30299,2.30305,41000000.0
2009-05-15 09:13:00,2.30321,2.3034,2.30306,2.30311,61000000.0
2009-05-15 09:14:00,2.30322,2.30408,2.30322,2.3038,57000000.0
2009-05-15 09:15:00,2.30341,2.30356,2.3025,2.3025,33000000.0
2009-05-15 09:16:00,2.30212,2.30295,2.30212,2.30295,39000000.0
2009-05-15 09:17:00,2.30288,2.30309,2.30283,2.30308,40000000.0
2009-05-15 09:18:00,2.30283,2.30283,2.30175,2.30268,68000000.0
2009-05-15 09:19:00,2.303,2.303,2.30245,2.30279,52000000.0
2009-05-15 09:20:00,2.30275,2.30435,2.30275,2.30428,37000000.0
2009-05-15 09:21:00,2.30445,2.30445,2.30394,2.30431,61000000.0
2009-05-15 09:22:00,2.30421,2.30452,2.30407,2.3041,63000000.0
2009-05-15 09:23:00,2.30407,2.30478,2.30407,2.30478,65000000.0
2009-05-15 09:24:00,2.30447,2.30447,2.30372,2.30381,47000000.0
2009-05-15 09:25:00,2.30358,2.30358,2.30307,2.30307,32000000.0
2009-05-15 09:26:00,2.30321,2.30403,2.30321,2.30352,29000000.0
2009-05-15 09:27:00,2.30354,2.30354,2.30299,2.30299,55000000.0
2009-05-15 09:28:00,2.3029,2.30297,2.30217,2.30217,46000000.0
2009-05-15 09:29:00,2.30176,2.30336,2.30173,2.30336,32000000.0
2009-05-15 09:30:00,2.30417,2.30417,2.30333,2.30344,24000000.0
2009-05-15 09:31:00,2.30283,2.30497,2.30283,2.30455,18000000.0
2009-05-15 09:32:00,2.30476,2.30476,2.30401,2.30431,35000000.0
2009-05-15 09:33:00,2.3046,2.30527,2.3046,2.30527,43000000.0
2009-05-15 09:34:00,2.30502,2.30602,2.30502,2.30602,31000000.0
2009-05-15 09:35:00,2.30572,2.30602,2.30571,2.30602,47000000.0
2009-05-15 09:36:00,2.30585,2.30585,2.30541,2.30569,34000000.0
2009-05-15 09:37:00,2.30642,2.30672,2.30642,2.30666,49000000.0
2009-05-15 09:38:00,2.30675,2.30675,2.30646,2.30657,37000000.0
2009-05-15 09:39:00,2.3065,2.30662,2.30616,2.30616,61000000.0
2009-05-15 09:40:00,2.30606,2.30648,2.30606,2.30617,46000000.0
2009-05-15 09:41:00,2.30599,2.30606,2.3058,2.30596,33000000.0
2009-05-15 09:42:00,2.30584,2.30597,2.30578,2.30597,60000000.0
2009-05-15 09:43:00,2.30614,2.3065,2.30592,2.3065,66000000.0
2009-05-15 09:44:00,2.30642,2.30672,2.30641,2.30672,21000000.0
2009-05-15 09:45:00,2.30681,2.30681,2.3065,2.30662,22000000.0
2009-05-15 09:46:00,2.30657,2.30657,2.30602,2.30657,30000000.0
2009-05-15 09:47:00,2.30622,2.30635,2.30555,2.30572,24000000.0
2009-05-15 09:48:00,2.30461,2.30461,2.30228,2.30228,34000000.0
2009-05-15 09:49:00,2.30086,2.30105,2.30028,2.30035,26000000.0
2009-05-15 09:50:00,2.30047,2.30062,2.30025,2.30062,34000000.0
2009-05-15 09:51:00,2.30138,2.30138,2.30022,2.30024,56000000.0
2009-05-15 09:52:00,2.29986,2.30019,2.29986,2.30014,38000000.0
2009-05-15 09:53:00,2.29998,2.30056,2.29992,2.30056,32000000.0
2009-05-15 09:54:00,2.30084,2.30146,2.30084,2.30145,36000000.0
2009-05-15 09:55:00,2.30167,2.30207,2.30167,2.30207,38000000.0
2009-05-15 09:56:00,2.30208,2.30222,2.30199,2.30222,38000000.0
2009-05-15 09:57:00,2.30237,2.30237,2.30198,2.30227,30000000.0
2009-05-15 09:58:00,2.30227,2.30227,2.30185,2.30185,52000000.0
2009-05-15 09:59:00,2.30183,2.30295,2.30183,2.30295,32000000.0
2009-05-15 10:00:00,2.30274,2.30274,2.30221,2.3023,39000000.0
2009-05-15 10:01:00,2.3028,2.30442,2.3028,2.30327,44000000.0
2009-05-15 10:02:00,2.30323,2.30323,2.30269,2.30269,34000000.0
2009-05-15 10:03:00,2.30276,2.30295,2.30256,2.30295,47000000.0
2009-05-15 10:04:00,2.3027,2.30313,2.3027,2.30313,32000000.0
2009-05-15 10:05:00,2.30324,2.30379,2.30294,2.30376,32000000.0
2009-05-15 10:06:00,2.30344,2.30344,2.30285,2.30286,42000000.0
2009-05-15 10:07:00,2.30168,2.30168,2.29937,2.29955,51000000.0
2009-05-15 10:08:00,2.29977,2.29977,2.29893,2.29913,54000000.0
2009-05-15 10:09:00,2.30003,2.30009,2.29914,2.29944,53000000.0
2009-05-15 10:10:00,2.29889,2.2992,2.29871,2.2992,72000000.0
2009-05-15 10:11:00,2.2993,2.2993,2.29813,2.29813,61000000.0
2009-05-15 10:12:00,2.29774,2.29795,2.29774,2.29785,65000000.0
2009-05-15 10:13:00,2.29814,2.29814,2.29648,2.29648,56000000.0
2009-05-15 10:14:00,2.29471,2.29597,2.29406,2.29597,49000000.0
2009-05-15 10:15:00,2.29655,2.29665,2.29635,2.29635,46000000.0
2009-05-15 10:16:00,2.29616,2.29616,2.29584,2.29604,33000000.0
2009-05-15 10:17:00,2.29678,2.2976,2.29678,2.29723,37000000.0
2009-05-15 10:18:00,2.29724,2.29766,2.29684,2.29766,50000000.0
2009-05-15 10:19:00,2.29758,2.29797,2.29757,2.29757,59000000.0
2009-05-15 10:20:00,2.29742,2.29759,2.29742,2.29756,41000000.0
2009-05-15 10:21:00,2.29775,2.29879,2.29775,2.29857,44000000.0
2009-05-15 10:22:00,2.29895,2.30063,2.29875,2.30063,47000000.0
2009-05-15 10:23:00,2.30111,2.30128,2.30088,2.30128,58000000.0
2009-05-15 10:24:00,2.30097,2.30116,2.30097,2.30116,43000000.0
2009-05-15 10:25:00,2.30117,2.30154,2.30117,2.30154,60000000.0
2009-05-15 10:26:00,2.30145,2.30151,2.30134,2.30134,64000000.0
2009-05-15 10:27:00,2.30122,2.30147,2.30118,2.30121,54000000.0
2009-05-15 10:28:00,2.30107,2.30107,2.30035,2.30035,62000000.0
2009-05-15 10:29:00,2.3002,2.30025,2.29995,2.30011,61000000.0
2009-05-15 10:30:00,2.30034,2.30076,2.30034,2.30071,36000000.0
2009-05-15 10:31:00,2.30084,2.30085,2.30059,2.30083,39000000.0
2009-05-15 10:32:00,2.30041,2.30041,2.29864,2.29864,44000000.0
2009-05-15 10:33:00,2.29801,2.29809,2.29766,2.29766,18000000.0
2009-05-15 10:34:00,2.29754,2.29769,2.29739,2.29769,20000000.0
2009-05-15 10:35:00,2.29774,2.29904,2.29774,2.29865,23000000.0
2009-05-15 10:36:00,2.2984,2.29877,2.2984,2.29877,32000000.0
2009-05-15 10:37:00,2.29842,2.29889,2.29836,2.29855,30000000.0
2009-05-15 10:38:00,2.2987,2.29931,2.2987,2.29931,26000000.0
2009-05-15 10:39:00,2.2995,2.29976,2.2995,2.29965,29000000.0
2009-05-15 10:40:00,2.29973,2.30024,2.29973,2.30015,19000000.0
2009-05-15 10:41:00,2.30025,2.30052,2.30023,2.30052,29000000.0
2009-05-15 10:42:00,2.30041,2.30075,2.30019,2.30019,38000000.0
2009-05-15 10:43:00,2.30039,2.30048,2.30024,2.30036,27000000.0
2009-05-15 10:44:00,2.3009,2.30142,2.3009,2.30142,26000000.0
2009-05-15 10:45:00,2.30142,2.30142,2.30093,2.30111,27000000.0
2009-05-15 10:46:00,2.30155,2.30192,2.30155,2.30169,35000000.0
2009-05-15 10:47:00,2.30153,2.30191,2.30151,2.30156,23000000.0
2009-05-15 10:48:00,2.30113,2.30164,2.30113,2.30157,44000000.0
2009-05-15 10:49:00,2.30156,2.30269,2.30156,2.30262,36000000.0
2009-05-15 10:50:00,2.30253,2.30331,2.30253,2.30331,47000000.0
2009-05-15 10:51:00,2.30385,2.30414,2.30315,2.30414,45000000.0
2009-05-15 10:52:00,2.3033,2.3033,2.30295,2.30327,33000000.0
2009-05-15 10:53:00,2.3033,2.3033,2.30301,2.30301,46000000.0
2009-05-15 10:54:00,2.30291,2.30291,2.30262,2.30262,35000000.0
2009-05-15 10:55:00,2.30253,2.30262,2.30248,2.3025,37000000.0
2009-05-15 10:56:00,2.30219,2.30219,2.3005,2.3008,33000000.0
2009-05-15 10:57:00,2.30066,2.30066,2.30003,2.30031,33000000.0
2009-05-15 10:58:00,2.30017,2.30027,2.29993,2.30013,26000000.0
2009-05-15 10:59:00,2.30004,2.30004,2.29952,2.29952,47000000.0
2009-05-15 11:00:00,2.29935,2.30112,2.29935,2.3007,39000000.0
2009-05-15 11:01:00,2.30053,2.30056,2.30041,2.30045,45000000.0
2009-05-15 11:02:00,2.30048,2.30183,2.30048,2.30183,17000000.0
2009-05-15 11:03:00,2.30257,2.30257,2.30213,2.30213,37000000.0
2009-05-15 11:04:00,2.30216,2.30216,2.30127,2.3013,40000000.0
2009-05-15 11:05:00,2.30115,2.30153,2.30115,2.30151,18000000.0
2009-05-15 11:06:00,2.30187,2.30249,2.30172,2.30249,19000000.0
2009-05-15 11:07:00,2.30233,2.30233,2.30095,2.30116,30000000.0
2009-05-15 11:08:00,2.30131,2.30131,2.30116,2.3013,30000000.0
2009-05-15 11:09:00,2.30124,2.30127,2.30086,2.30127,45000000.0
2009-05-15 11:10:00,2.30151,2.30151,2.30127,2.30148,35000000.0
2009-05-15 11:11:00,2.30096,2.30096,2.30005,2.30016,46000000.0
2009-05-15 11:12:00,2.30004,2.30053,2.29994,2.30044,55000000.0
2009-05-15 11:13:00,2.30047,2.30055,2.29895,2.29895,59000000.0
2009-05-15 11:14:00,2.29924,2.30057,2.29924,2.29965,41000000.0
2009-05-15 11:15:00,2.29997,2.30108,2.29997,2.30084,34000000.0
2009-05-15 11:16:00,2.30085,2.30107,2.30059,2.30059,20000000.0
2009-05-15 11:17:00,2.3008,2.3008,2.29998,2.30049,57000000.0
2009-05-15 11:18:00,2.30139,2.30417,2.30139,2.30358,44000000.0
2009-05-15 11:19:00,2.30405,2.30492,2.30395,2.30492,63000000.0
2009-05-15 11:20:00,2.30556,2.3056,2.30475,2.30475,43000000.0
2009-05-15 11:21:00,2.30432,2.30432,2.30338,2.30407,34000000.0
2009-05-15 11:22:00,2.30448,2.30468,2.30331,2.30331,56000000.0
2009-05-15 11:23:00,2.30243,2.30243,2.30077,2.30131,43000000.0
2009-05-15 11:24:00,2.30139,2.30161,2.30108,2.30114,53000000.0
2009-05-15 11:25:00,2.29982,2.3002,2.29982,2.30014,29000000.0
2009-05-15 11:26:00,2.29921,2.30026,2.29921,2.30026,41000000.0
2009-05-15 11:27:00,2.29975,2.30047,2.29975,2.30047,34000000.0
2009-05-15 11:28:00,2.30052,2.30052,2.29981,2.29981,36000000.0
2009-05-15 11:29:00,2.30001,2.30046,2.29997,2.30046,43000000.0
2009-05-15 11:30:00,2.29957,2.29957,2.2984,2.29873,24000000.0
2009-05-15 11:31:00,2.29923,2.29944,2.29909,2.29944,34000000.0
2009-05-15 11:32:00,2.29992,2.30057,2.2997,2.30057,46000000.0
2009-05-15 11:33:00,2.30043,2.30043,2.29994,2.30013,41000000.0
2009-05-15 11:34:00,2.30025,2.30089,2.30025,2.30089,28000000.0
2009-05-15 11:35:00,2.30073,2.30091,2.29927,2.29927,44000000.0
2009-05-15 11:36:00,2.29951,2.29974,2.29941,2.29961,48000000.0
2009-05-15 11:37:00,2.29984,2.29992,2.2996,2.29977,50000000.0
2009-05-15 11:38:00,2.29932,2.29958,2.29923,2.29958,37000000.0
2009-05-15 11:39:00,2.29909,2.29949,2.29897,2.29949,52000000.0
2009-05-15 11:40:00,2.29953,2.30019,2.29953,2.3,27000000.0
2009-05-15 11:41:00,2.30014,2.30026,2.3,2.30009,49000000.0
2009-05-15 11:42:00,2.30023,2.3005,2.30023,2.30033,22000000.0
2009-05-15 11:43:00,2.30023,2.30041,2.29975,2.29975,45000000.0
2009-05-15 11:44:00,2.29976,2.30004,2.29976,2.30004,42000000.0
2009-05-15 11:45:00,2.30016,2.3008,2.30016,2.3008,41000000.0
2009-05-15 11:46:00,2.3008,2.30086,2.3006,2.3006,38000000.0
2009-05-15 11:47:00,2.3006,2.30096,2.3006,2.30096,22000000.0
2009-05-15 11:48:00,2.30065,2.30096,2.30065,2.30081,27000000.0
2009-05-15 11:49:00,2.30058,2.30059,2.30038,2.30041,41000000.0
2009-05-15 11:50:00,2.30066,2.30075,2.30055,2.30057,44000000.0
2009-05-15 11:51:00,2.30103,2.30127,2.30097,2.30097,37000000.0
2009-05-15 11:52:00,2.30021,2.30021,2.29982,2.29998,37000000.0
2009-05-15 11:53:00,2.30005,2.30005,2.29967,2.29999,33000000.0
2009-05-15 11:54:00,2.30013,2.30025,2.29998,2.30011,37000000.0
2009-05-15 11:55:00,2.30022,2.30028,2.3,2.30009,38000000.0
2009-05-15 11:56:00,2.30035,2.30056,2.30024,2.30053,51000000.0
2009-05-15 11:57:00,2.30054,2.30101,2.30038,2.30101,29000000.0
2009-05-15 11:58:00,2.30137,2.30139,2.30053,2.30053,31000000.0
2009-05-15 11:59:00,2.30042,2.30081,2.30026,2.30081,51000000.0
2009-05-15 12:00:00,2.30075,2.30075,2.30035,2.3005,23000000.0
2009-05-15 12:01:00,2.3006,2.30077,2.30059,2.30059,24000000.0
2009-05-15 12:02:00,2.30063,2.30136,2.30048,2.30048,34000000.0
2009-05-15 12:03:00,2.30016,2.30016,2.2998,2.3,36000000.0
2009-05-15 12:04:00,2.30002,2.30002,2.29952,2.29952,33000000.0
2009-05-15 12:05:00,2.29957,2.3,2.29957,2.3,26000000.0
2009-05-15 12:06:00,2.30049,2.30052,2.3004,2.30051,15000000.0
2009-05-15 12:07:00,2.30019,2.30068,2.30019,2.30064,23000000.0
2009-05-15 12:08:00,2.30068,2.30068,2.30044,2.30046,37000000.0
2009-05-15 12:09:00,2.30044,2.30063,2.30041,2.30041,11000000.0
2009-05-15 12:10:00,2.29992,2.29992,2.29972,2.29978,25000000.0
2009-05-15 12:11:00,2.29975,2.29982,2.29963,2.29982,33000000.0
2009-05-15 12:12:00,2.29969,2.29977,2.29968,2.29977,31000000.0
2009-05-15 12:13:00,2.29978,2.29984,2.29976,2.29984,24000000.0
2009-05-15 12:14:00,2.30019,2.30019,2.29941,2.29941,36000000.0
2009-05-15 12:15:00,2.29879,2.29879,2.29814,2.29814,29000000.0
2009-05-15 12:16:00,2.29807,2.30027,2.29807,2.30027,30000000.0
2009-05-15 12:17:00,2.30014,2.30056,2.30014,2.30044,41000000.0
2009-05-15 12:18:00,2.30038,2.30105,2.30038,2.30066,43000000.0
2009-05-15 12:19:00,2.30002,2.30075,2.29997,2.30075,37000000.0
2009-05-15 12:20:00,2.30121,2.30303,2.30116,2.30303,40000000.0
2009-05-15 12:21:00,2.30217,2.30217,2.30158,2.30211,61000000.0
2009-05-15 12:22:00,2.30224,2.30224,2.30128,2.30136,24000000.0
2009-05-15 12:23:00,2.30092,2.30261,2.30092,2.30234,23000000.0
2009-05-15 12:24:00,2.30256,2.30306,2.30218,2.30218,30000000.0
2009-05-15 12:25:00,2.30229,2.3026,2.30203,2.30252,22000000.0
2009-05-15 12:26:00,2.30228,2.30255,2.30228,2.30252,32000000.0
2009-05-15 12:27:00,2.30262,2.30272,2.30238,2.30253,25000000.0
2009-05-15 12:28:00,2.30222,2.30222,2.3019,2.30205,58000000.0
2009-05-15 12:29:00,2.30153,2.30229,2.30004,2.30004,71000000.0
2009-05-15 12:30:00,2.3,2.30193,2.3,2.30178,47000000.0
2009-05-15 12:31:00,2.30181,2.30198,2.30137,2.30139,55000000.0
2009-05-15 12:32:00,2.30133,2.30151,2.30133,2.30151,32000000.0
2009-05-15 12:33:00,2.30183,2.30205,2.30183,2.30184,40000000.0
2009-05-15 12:34:00,2.30208,2.30211,2.30195,2.30195,14000000.0
2009-05-15 12:35:00,2.3017,2.30183,2.30063,2.30063,20000000.0
2009-05-15 12:36:00,2.29953,2.29964,2.29938,2.29955,36000000.0
2009-05-15 12:37:00,2.29941,2.30028,2.29941,2.30028,22000000.0
2009-05-15 12:38:00,2.30059,2.30104,2.30059,2.30061,12000000.0
2009-05-15 12:39:00,2.30034,2.30034,2.29994,2.29994,20000000.0
2009-05-15 12:40:00,2.29971,2.29992,2.29938,2.29966,16000000.0
2009-05-15 12:41:00,2.30025,2.3005,2.30025,2.30037,10000000.0
2009-05-15 12:42:00,2.30036,2.30046,2.30033,2.30033,26000000.0
2009-05-15 12:43:00,2.30023,2.30126,2.30023,2.30126,9000000.0
2009-05-15 12:44:00,2.30114,2.30114,2.30015,2.30015,21000000.0
2009-05-15 12:45:00,2.30022,2.30022,2.29961,2.29961,30000000.0
2009-05-15 12:46:00,2.29983,2.29983,2.2995,2.2995,41000000.0
2009-05-15 12:47:00,2.29921,2.2995,2.29908,2.29927,26000000.0
2009-05-15 12:48:00,2.29909,2.29988,2.29909,2.29988,27000000.0
2009-05-15 12:49:00,2.30024,2.30197,2.30024,2.30197,36000000.0
2009-05-15 12:50:00,2.30209,2.30258,2.3019,2.30254,34000000.0
2009-05-15 12:51:00,2.30214,2.30214,2.3016,2.30172,25000000.0
2009-05-15 12:52:00,2.30184,2.30188,2.30172,2.30172,26000000.0
2009-05-15 12:53:00,2.30171,2.3018,2.30157,2.3018,16000000.0
2009-05-15 12:54:00,2.3019,2.30207,2.3019,2.30192,28000000.0
2009-05-15 12:55:00,2.30102,2.30102,2.30048,2.30048,29000000.0
2009-05-15 12:56:00,2.30037,2.30037,2.29976,2.29983,30000000.0
2009-05-15 12:57:00,2.29957,2.29983,2.29928,2.2994,26000000.0
2009-05-15 12:58:00,2.2994,2.2994,2.29834,2.29845,14000000.0
2009-05-15 12:59:00,2.29849,2.29907,2.29805,2.29907,32000000.0
2009-05-15 13:00:00,2.29766,2.29948,2.29766,2.29948,20000000.0
2009-05-15 13:01:00,2.29928,2.29958,2.29925,2.29943,31000000.0
2009-05-15 13:02:00,2.29947,2.29947,2.29853,2.29853,12000000.0
2009-05-15 13:03:00,2.29852,2.29984,2.29852,2.29984,21000000.0
2009-05-15 13:04:00,2.29998,2.29998,2.29962,2.29963,7000000.0
2009-05-15 13:05:00,2.30071,2.30114,2.3001,2.30108,17000000.0
2009-05-15 13:06:00,2.30049,2.30066,2.30013,2.30046,22000000.0
2009-05-15 13:07:00,2.30047,2.30073,2.30047,2.30068,17000000.0
2009-05-15 13:08:00,2.30077,2.30091,2.30026,2.30048,37000000.0
2009-05-15 13:09:00,2.30042,2.30088,2.30042,2.30072,33000000.0
2009-05-15 13:10:00,2.30141,2.30176,2.30116,2.30116,32000000.0
2009-05-15 13:11:00,2.30103,2.30103,2.30078,2.30078,21000000.0
2009-05-15 13:12:00,2.30063,2.30064,2.30056,2.30064,7000000.0
2009-05-15 13:13:00,2.30082,2.30107,2.30082,2.30102,11000000.0
2009-05-15 13:14:00,2.3011,2.30111,2.3006,2.3006,33000000.0
2009-05-15 13:15:00,2.30055,2.30055,2.30023,2.30047,25000000.0
2009-05-15 13:16:00,2.30054,2.30087,2.30044,2.30087,20000000.0
2009-05-15 13:17:00,2.30106,2.30118,2.301,2.30109,19000000.0
2009-05-15 13:18:00,2.30124,2.30133,2.30122,2.30133,41000000.0
2009-05-15 13:19:00,2.30143,2.30151,2.30136,2.30151,36000000.0
2009-05-15 13:20:00,2.30097,2.30127,2.30088,2.30088,36000000.0
2009-05-15 13:21:00,2.30087,2.30087,2.2995,2.2996,54000000.0
2009-05-15 13:22:00,2.29936,2.29959,2.29915,2.29944,41000000.0
2009-05-15 13:23:00,2.29952,2.29974,2.29936,2.29974,11000000.0
2009-05-15 13:24:00,2.29979,2.30113,2.29979,2.30113,23000000.0
2009-05-15 13:25:00,2.30133,2.30151,2.30133,2.30138,25000000.0
2009-05-15 13:26:00,2.30141,2.30179,2.30141,2.30179,20000000.0
2009-05-15 13:27:00,2.3022,2.30227,2.302,2.30209,32000000.0
2009-05-15 13:28:00,2.30202,2.30227,2.30198,2.30227,26000000.0
2009-05-15 13:29:00,2.30202,2.30202,2.30146,2.30146,25000000.0
2009-05-15 13:30:00,2.30147,2.30165,2.3013,2.30143,16000000.0
2009-05-15 13:31:00,2.30131,2.30181,2.30125,2.30181,21000000.0
2009-05-15 13:32:00,2.30076,2.30076,2.30012,2.30012,28000000.0
2009-05-15 13:33:00,2.30048,2.30072,2.30048,2.30065,18000000.0
2009-05-15 13:34:00,2.30059,2.30083,2.30049,2.30049,35000000.0
2009-05-15 13:35:00,2.30066,2.30113,2.3006,2.30113,10000000.0
2009-05-15 13:36:00,2.30101,2.30104,2.30073,2.30073,40000000.0
2009-05-15 13:37:00,2.30028,2.30042,2.30006,2.30022,22000000.0
2009-05-15 13:38:00,2.30072,2.30153,2.30072,2.30153,39000000.0
2009-05-15 13:39:00,2.30127,2.30127,2.30079,2.30082,32000000.0
2009-05-15 13:40:00,2.30059,2.30074,2.29998,2.29998,35000000.0
2009-05-15 13:41:00,2.29974,2.3,2.29955,2.29992,27000000.0
2009-05-15 13:42:00,2.30004,2.30037,2.30004,2.30026,32000000.0
2009-05-15 13:43:00,2.30054,2.30059,2.30027,2.30059,26000000.0
2009-05-15 13:44:00,2.30041,2.30073,2.30041,2.30068,25000000.0
2009-05-15 13:45:00,2.3003,2.30055,2.3003,2.30045,21000000.0
2009-05-15 13:46:00,2.30053,2.30053,2.30041,2.30052,13000000.0
2009-05-15 13:47:00,2.30033,2.30064,2.3003,2.3003,22000000.0
2009-05-15 13:48:00,2.30044,2.30119,2.3004,2.30119,21000000.0
2009-05-15 13:49:00,2.30052,2.30052,2.29983,2.29983,24000000.0
2009-05-15 13:50:00,2.29987,2.29992,2.29963,2.29992,27000000.0
2009-05-15 13:51:00,2.30002,2.30022,2.29921,2.29921,27000000.0
2009-05-15 13:52:00,2.29999,2.30042,2.29991,2.29992,31000000.0
2009-05-15 13:53:00,2.29942,2.29951,2.29924,2.29937,31000000.0
2009-05-15 13:54:00,2.29962,2.29967,2.29954,2.29965,28000000.0
2009-05-15 13:55:00,2.29952,2.29952,2.29839,2.29839,33000000.0
2009-05-15 13:56:00,2.29812,2.29834,2.29754,2.29759,23000000.0
2009-05-15 13:57:00,2.29766,2.29883,2.29766,2.29883,19000000.0
2009-05-15 13:58:00,2.2991,2.29941,2.29904,2.29904,30000000.0
2009-05-15 13:59:00,2.29882,2.29891,2.29741,2.29891,39000000.0
2009-05-15 14:00:00,2.29873,2.29985,2.29873,2.29985,30000000.0
2009-05-15 14:01:00,2.29848,2.29848,2.29752,2.29774,16000000.0
2009-05-15 14:02:00,2.29791,2.29899,2.29791,2.29888,34000000.0
2009-05-15 14:03:00,2.29867,2.29867,2.29836,2.29839,24000000.0
2009-05-15 14:04:00,2.29802,2.29802,2.29711,2.29711,20000000.0
2009-05-15 14:05:00,2.29798,2.29835,2.29798,2.29835,31000000.0
2009-05-15 14:06:00,2.29926,2.29967,2.29926,2.29934,28000000.0
2009-05-15 14:07:00,2.29896,2.29896,2.29845,2.29851,32000000.0
2009-05-15 14:08:00,2.29945,2.3009,2.29945,2.3008,22000000.0
2009-05-15 14:09:00,2.30091,2.30146,2.30091,2.30146,15000000.0
2009-05-15 14:10:00,2.30082,2.30082,2.29973,2.29973,24000000.0
2009-05-15 14:11:00,2.29972,2.29976,2.29962,2.29962,22000000.0
2009-05-15 14:12:00,2.29965,2.30013,2.29965,2.30013,17000000.0
2009-05-15 14:13:00,2.30001,2.30026,2.29921,2.29921,19000000.0
2009-05-15 14:14:00,2.29912,2.29931,2.29909,2.2991,22000000.0
2009-05-15 14:15:00,2.30076,2.30111,2.29983,2.29983,26000000.0
2009-05-15 14:16:00,2.29994,2.29999,2.29972,2.29993,10000000.0
2009-05-15 14:17:00,2.30034,2.30042,2.30017,2.30042,8000000.0
2009-05-15 14:18:00,2.30025,2.30027,2.29973,2.29973,13000000.0
2009-05-15 14:19:00,2.29957,2.29957,2.29919,2.29919,29000000.0
2009-05-15 14:20:00,2.29897,2.29897,2.29789,2.29794,15000000.0
2009-05-15 14:21:00,2.29815,2.29851,2.29802,2.29841,18000000.0
2009-05-15 14:22:00,2.29894,2.29944,2.29894,2.29944,10000000.0
2009-05-15 14:23:00,2.29958,2.30047,2.29958,2.30021,24000000.0
2009-05-15 14:24:00,2.3002,2.3009,2.3002,2.30085,17000000.0
2009-05-15 14:25:00,2.30049,2.30049,2.29898,2.29917,31000000.0
2009-05-15 14:26:00,2.29809,2.29828,2.29763,2.29809,14000000.0
2009-05-15 14:27:00,2.2984,2.2984,2.29562,2.29562,14000000.0
2009-05-15 14:28:00,2.2955,2.2973,2.2955,2.2973,9000000.0
2009-05-15 14:29:00,2.29768,2.29786,2.29761,2.29786,7000000.0
2009-05-15 14:30:00,2.29637,2.29677,2.29538,2.29677,17000000.0
2009-05-15 14:31:00,2.29699,2.29699,2.29587,2.29587,21000000.0
2009-05-15 14:32:00,2.29532,2.29574,2.29507,2.29574,8000000.0
2009-05-15 14:33:00,2.29655,2.29671,2.29526,2.29526,10000000.0
2009-05-15 14:34:00,2.29575,2.2959,2.29553,2.29553,11000000.0
2009-05-15 14:35:00,2.2954,2.2962,2.2954,2.29594,7000000.0
2009-05-15 14:36:00,2.29556,2.29592,2.29526,2.29533,8000000.0
2009-05-15 14:37:00,2.29559,2.29615,2.2951,2.29615,11000000.0
2009-05-15 14:38:00,2.29621,2.2971,2.29611,2.2971,7000000.0
2009-05-15 14:39:00,2.29735,2.29759,2.29717,2.29748,8000000.0
2009-05-15 14:40:00,2.2972,2.29725,2.29699,2.29724,8000000.0
2009-05-15 14:41:00,2.29715,2.29715,2.2965,2.2965,10000000.0
2009-05-15 14:42:00,2.29678,2.29742,2.29678,2.29742,9000000.0
2009-05-15 14:43:00,2.2977,2.298,2.29728,2.29792,8000000.0
2009-05-15 14:44:00,2.29849,2.29849,2.29718,2.29727,8000000.0
2009-05-15 14:45:00,2.29782,2.29822,2.29782,2.29782,7000000.0
2009-05-15 14:46:00,2.29739,2.29752,2.29718,2.29752,9000000.0
2009-05-15 14:47:00,2.29668,2.29709,2.29665,2.29702,8000000.0
2009-05-15 14:48:00,2.29744,2.29744,2.29659,2.29676,8000000.0
2009-05-15 14:49:00,2.29633,2.29646,2.2962,2.29631,9000000.0
2009-05-15 14:50:00,2.29574,2.29607,2.2956,2.29607,7000000.0
2009-05-15 14:51:00,2.29631,2.29638,2.29562,2.29562,10000000.0
2009-05-15 14:52:00,2.29569,2.29569,2.29507,2.29507,5000000.0
2009-05-15 14:53:00,2.29498,2.29554,2.29498,2.29531,7000000.0
2009-05-15 14:54:00,2.29505,2.29542,2.2948,2.29542,8000000.0
2009-05-15 14:55:00,2.29564,2.29581,2.2956,2.2956,7000000.0
2009-05-15 14:56:00,2.29537,2.29537,2.29455,2.29486,8000000.0
2009-05-15 14:57:00,2.29474,2.29474,2.29422,2.29423,7000000.0
2009-05-15 14:58:00,2.29467,2.29493,2.29461,2.29479,8000000.0
2009-05-15 14:59:00,2.29476,2.29683,2.29476,2.29683,8000000.0
2009-05-15 15:00:00,2.29657,2.29657,2.29515,2.29515,7000000.0
2009-05-15 15:01:00,2.2946,2.2946,2.29357,2.29357,8000000.0
2009-05-15 15:02:00,2.29359,2.29366,2.29352,2.29352,7000000.0
2009-05-15 15:03:00,2.29428,2.29515,2.29428,2.29515,7000000.0
2009-05-15 15:04:00,2.29532,2.29565,2.29532,2.29565,8000000.0
2009-05-15 15:05:00,2.29559,2.29559,2.29406,2.29406,7000000.0
2009-05-15 15:06:00,2.29385,2.29409,2.29385,2.29409,8000000.0
2009-05-15 15:07:00,2.29423,2.29447,2.29398,2.29447,11000000.0
2009-05-15 15:08:00,2.2947,2.29524,2.2947,2.2952,8000000.0
2009-05-15 15:09:00,2.29557,2.29621,2.29535,2.29535,7000000.0
2009-05-15 15:10:00,2.29507,2.29521,2.29502,2.29516,7000000.0
2009-05-15 15:11:00,2.29488,2.29538,2.29488,2.29538,11000000.0
2009-05-15 15:12:00,2.29564,2.29579,2.29557,2.29576,10000000.0
2009-05-15 15:13:00,2.29563,2.2958,2.29509,2.29509,9000000.0
2009-05-15 15:14:00,2.29488,2.2952,2.29467,2.29501,10000000.0
2009-05-15 15:15:00,2.29445,2.29514,2.29441,2.29514,8000000.0
2009-05-15 15:16:00,2.29524,2.29541,2.29517,2.29517,9000000.0
2009-05-15 15:17:00,2.29527,2.29541,2.29527,2.29541,9000000.0
2009-05-15 15:18:00,2.29568,2.29619,2.29568,2.29612,8000000.0
2009-05-15 15:19:00,2.29548,2.29548,2.29269,2.29269,7000000.0
2009-05-15 15:20:00,2.29337,2.2938,2.29299,2.2935,9000000.0
2009-05-15 15:21:00,2.29357,2.2938,2.29332,2.29332,8000000.0
2009-05-15 15:22:00,2.29318,2.29331,2.2931,2.29331,9000000.0
2009-05-15 15:23:00,2.29317,2.29368,2.29317,2.29368,8000000.0
2009-05-15 15:24:00,2.29338,2.29355,2.29326,2.29355,8000000.0
2009-05-15 15:25:00,2.29397,2.29397,2.29373,2.29373,7000000.0
2009-05-15 15:26:00,2.29428,2.29456,2.29428,2.29456,7000000.0
2009-05-15 15:27:00,2.29405,2.29416,2.29359,2.29359,7000000.0
2009-05-15 15:28:00,2.29473,2.29476,2.29434,2.29476,11000000.0
2009-05-15 15:29:00,2.2945,2.29464,2.29422,2.29464,7000000.0
2009-05-15 15:30:00,2.29481,2.29481,2.29423,2.29477,9000000.0
2009-05-15 15:31:00,2.29586,2.29619,2.29534,2.29534,9000000.0
2009-05-15 15:32:00,2.29416,2.2948,2.29416,2.2948,10000000.0
2009-05-15 15:33:00,2.29489,2.2949,2.29447,2.29447,8000000.0
2009-05-15 15:34:00,2.29432,2.29432,2.29306,2.29338,9000000.0
2009-05-15 15:35:00,2.29331,2.29344,2.29286,2.29286,7000000.0
2009-05-15 15:36:00,2.29242,2.29317,2.29242,2.29317,7000000.0
2009-05-15 15:37:00,2.29339,2.29487,2.29339,2.29487,8000000.0
2009-05-15 15:38:00,2.29263,2.29553,2.29263,2.29532,7000000.0
2009-05-15 15:39:00,2.29476,2.29531,2.29476,2.29531,10000000.0
2009-05-15 15:40:00,2.29478,2.29552,2.29461,2.29552,9000000.0
2009-05-15 15:41:00,2.29621,2.29749,2.29621,2.29749,11000000.0
2009-05-15 15:42:00,2.29753,2.29761,2.29681,2.2969,8000000.0
2009-05-15 15:43:00,2.2963,2.29633,2.29578,2.29595,8000000.0
2009-05-15 15:44:00,2.2958,2.29649,2.2955,2.29649,8000000.0
2009-05-15 15:45:00,2.29685,2.29693,2.29641,2.29693,8000000.0
2009-05-15 15:46:00,2.29702,2.29723,2.29654,2.29721,10000000.0
2009-05-15 15:47:00,2.29691,2.29731,2.29691,2.2971,7000000.0
2009-05-15 15:48:00,2.29699,2.2975,2.29699,2.2975,7000000.0
2009-05-15 15:49:00,2.2981,2.29845,2.2981,2.29845,6000000.0
2009-05-15 15:50:00,2.29846,2.29846,2.29801,2.29836,8000000.0
2009-05-15 15:51:00,2.29834,2.29848,2.29701,2.29701,9000000.0
2009-05-15 15:52:00,2.29677,2.29731,2.29668,2.29668,7000000.0
2009-05-15 15:53:00,2.29583,2.2969,2.29583,2.2969,7000000.0
2009-05-15 15:54:00,2.29659,2.29678,2.29623,2.29623,11000000.0
2009-05-15 15:55:00,2.29544,2.29629,2.29544,2.29629,9000000.0
2009-05-15 15:56:00,2.29674,2.29674,2.29603,2.29603,7000000.0
2009-05-15 15:57:00,2.29653,2.2969,2.29653,2.29678,10000000.0
2009-05-15 15:58:00,2.29658,2.29702,2.29577,2.29577,10000000.0
2009-05-15 15:59:00,2.29584,2.29621,2.29584,2.29587,7000000.0
2009-05-15 16:00:00,2.29569,2.29738,2.29569,2.29738,7000000.0
2009-05-15 16:01:00,2.29926,2.30055,2.29926,2.29987,9000000.0
2009-05-15 16:02:00,2.30007,2.30226,2.30007,2.30226,8000000.0
2009-05-15 16:03:00,2.30202,2.30219,2.3016,2.30168,11000000.0
2009-05-15 16:04:00,2.30139,2.30142,2.30114,2.30114,8000000.0
2009-05-15 16:05:00,2.30066,2.30095,2.30043,2.30095,9000000.0
2009-05-15 16:06:00,2.30051,2.30128,2.30051,2.30091,10000000.0
2009-05-15 16:07:00,2.30059,2.30073,2.30043,2.3005,10000000.0
2009-05-15 16:08:00,2.30046,2.30057,2.30025,2.30052,8000000.0
2009-05-15 16:09:00,2.30043,2.30045,2.30032,2.3004,7000000.0
2009-05-15 16:10:00,2.30091,2.30099,2.30067,2.30072,7000000.0
2009-05-15 16:11:00,2.30119,2.30135,2.30083,2.30083,10000000.0
2009-05-15 16:12:00,2.30054,2.3008,2.30054,2.30071,9000000.0
2009-05-15 16:13:00,2.3004,2.30101,2.3004,2.30088,7000000.0
2009-05-15 16:14:00,2.30089,2.30209,2.30089,2.30194,11000000.0
2009-05-15 16:15:00,2.30109,2.30109,2.30027,2.3003,7000000.0
2009-05-15 16:16:00,2.30009,2.30038,2.29996,2.30038,7000000.0
2009-05-15 16:17:00,2.30064,2.30132,2.30064,2.30132,11000000.0
2009-05-15 16:18:00,2.3009,2.3009,2.29882,2.29932,11000000.0
2009-05-15 16:19:00,2.29966,2.29966,2.29782,2.29782,11000000.0
2009-05-15 16:20:00,2.29791,2.29875,2.29791,2.29875,9000000.0
2009-05-15 16:21:00,2.29876,2.29973,2.29849,2.29973,9000000.0
2009-05-15 16:22:00,2.30003,2.30003,2.29878,2.29914,8000000.0
2009-05-15 16:23:00,2.29933,2.29988,2.29933,2.29965,8000000.0
2009-05-15 16:24:00,2.29911,2.2995,2.29891,2.2995,10000000.0
2009-05-15 16:25:00,2.30005,2.30017,2.29944,2.29944,7000000.0
2009-05-15 16:26:00,2.29973,2.29973,2.29943,2.2996,7000000.0
2009-05-15 16:27:00,2.29969,2.2997,2.29934,2.29934,11000000.0
2009-05-15 16:28:00,2.2993,2.29989,2.2993,2.29989,11000000.0
2009-05-15 16:29:00,2.29922,2.29922,2.29895,2.29912,7000000.0
2009-05-15 16:30:00,2.29913,2.29913,2.29768,2.29773,8000000.0
2009-05-15 16:31:00,2.29818,2.29821,2.2971,2.2971,7000000.0
2009-05-15 16:32:00,2.29785,2.29787,2.29752,2.29787,8000000.0
2009-05-15 16:33:00,2.29781,2.2981,2.29772,2.29777,11000000.0
2009-05-15 16:34:00,2.29807,2.29861,2.29807,2.29861,8000000.0
2009-05-15 16:35:00,2.29892,2.29893,2.29809,2.29809,7000000.0
2009-05-15 16:36:00,2.29767,2.29806,2.29716,2.29716,8000000.0
2009-05-15 16:37:00,2.29723,2.29745,2.29676,2.29676,8000000.0
2009-05-15 16:38:00,2.29697,2.29731,2.29692,2.29731,7000000.0
2009-05-15 16:39:00,2.29778,2.29882,2.29778,2.29882,8000000.0
2009-05-15 16:40:00,2.29823,2.29823,2.29802,2.29802,11000000.0
2009-05-15 16:41:00,2.29812,2.29833,2.29729,2.29729,10000000.0
2009-05-15 16:42:00,2.29734,2.29788,2.29734,2.29788,7000000.0
2009-05-15 16:43:00,2.29819,2.29839,2.29819,2.29835,7000000.0
2009-05-15 16:44:00,2.29804,2.29819,2.298,2.29819,7000000.0
2009-05-15 16:45:00,2.29807,2.29837,2.29807,2.29837,11000000.0
2009-05-15 16:46:00,2.29849,2.29864,2.2979,2.29814,11000000.0
2009-05-15 16:47:00,2.29808,2.29816,2.29808,2.29809,7000000.0
2009-05-15 16:48:00,2.29803,2.29844,2.29793,2.29844,10000000.0
2009-05-15 16:49:00,2.29923,2.29973,2.29923,2.29965,8000000.0
2009-05-15 16:50:00,2.29869,2.29915,2.29869,2.29912,8000000.0
2009-05-15 16:51:00,2.29899,2.29899,2.29861,2.29861,9000000.0
2009-05-15 16:52:00,2.29838,2.29929,2.29838,2.29929,7000000.0
2009-05-15 16:53:00,2.29928,2.29936,2.29908,2.29933,6000000.0
2009-05-15 16:54:00,2.29942,2.2997,2.29942,2.29952,7000000.0
2009-05-15 16:55:00,2.2986,2.2986,2.2976,2.29795,11000000.0
2009-05-15 16:56:00,2.29888,2.29959,2.29888,2.29924,11000000.0
2009-05-15 16:57:00,2.29922,2.29927,2.29903,2.29903,7000000.0
2009-05-15 16:58:00,2.29958,2.30013,2.29933,2.30013,8000000.0
2009-05-15 16:59:00,2.29918,2.30176,2.29918,2.30168,7000000.0
2009-05-15 17:00:00,2.30211,2.30211,2.3013,2.30162,11000000.0
2009-05-15 17:01:00,2.30147,2.30147,2.30091,2.30095,7000000.0
2009-05-15 17:02:00,2.30056,2.30061,2.30043,2.30056,8000000.0
2009-05-15 17:03:00,2.30061,2.30079,2.29859,2.30039,7000000.0
2009-05-15 17:04:00,2.3008,2.3008,2.30064,2.3007,7000000.0
2009-05-15 17:05:00,2.30075,2.30107,2.30065,2.30107,10000000.0
2009-05-15 17:06:00,2.30089,2.30214,2.30089,2.30195,9000000.0
2009-05-15 17:07:00,2.30169,2.30215,2.30169,2.30215,8000000.0
2009-05-15 17:08:00,2.30241,2.30258,2.30226,2.30257,9000000.0
2009-05-15 17:09:00,2.30261,2.30343,2.30261,2.30343,8000000.0
2009-05-15 17:10:00,2.3027,2.30292,2.30247,2.30292,9000000.0
2009-05-15 17:11:00,2.30303,2.30542,2.30303,2.30542,8000000.0
2009-05-15 17:12:00,2.3051,2.30532,2.30508,2.30508,7000000.0
2009-05-15 17:13:00,2.30484,2.3052,2.30451,2.30451,8000000.0
2009-05-15 17:14:00,2.30465,2.30465,2.30395,2.30417,8000000.0
2009-05-15 17:15:00,2.3035,2.30372,2.30326,2.30326,7000000.0
2009-05-15 17:16:00,2.30294,2.30296,2.30263,2.30264,10000000.0
2009-05-15 17:17:00,2.30219,2.30266,2.30218,2.30266,7000000.0
2009-05-15 17:18:00,2.30296,2.30372,2.30296,2.30366,9000000.0
2009-05-15 17:19:00,2.30377,2.30418,2.30338,2.30418,7000000.0
2009-05-15 17:20:00,2.30434,2.30434,2.30393,2.30393,8000000.0
2009-05-15 17:21:00,2.30411,2.30439,2.30337,2.30439,10000000.0
2009-05-15 17:22:00,2.30538,2.30571,2.30538,2.30571,8000000.0
2009-05-15 17:23:00,2.30596,2.30596,2.30549,2.30549,8000000.0
2009-05-15 17:24:00,2.3055,2.3055,2.30423,2.30423,7000000.0
2009-05-15 17:25:00,2.30374,2.30423,2.30374,2.30423,7000000.0
2009-05-15 17:26:00,2.3038,2.30397,2.3033,2.30397,7000000.0
2009-05-15 17:27:00,2.30358,2.30362,2.30315,2.30317,9000000.0
2009-05-15 17:28:00,2.30343,2.30357,2.30297,2.30297,7000000.0
2009-05-15 17:29:00,2.30341,2.30421,2.30341,2.30421,8000000.0
2009-05-15 17:30:00,2.30374,2.30374,2.30225,2.30235,8000000.0
2009-05-15 17:31:00,2.30204,2.30204,2.30104,2.30104,9000000.0
2009-05-15 17:32:00,2.30183,2.30183,2.30128,2.30128,8000000.0
2009-05-15 17:33:00,2.30118,2.30118,2.3002,2.30051,11000000.0
2009-05-15 17:34:00,2.30044,2.30049,2.29959,2.29959,9000000.0
2009-05-15 17:35:00,2.29964,2.29964,2.29919,2.29939,7000000.0
2009-05-15 17:36:00,2.30009,2.30087,2.30009,2.30087,7000000.0
2009-05-15 17:37:00,2.30075,2.30075,2.30003,2.30006,7000000.0
2009-05-15 17:38:00,2.2996,2.30015,2.29958,2.30015,8000000.0
2009-05-15 17:39:00,2.30028,2.30028,2.29974,2.29974,7000000.0
2009-05-15 17:40:00,2.29996,2.30243,2.29996,2.30243,9000000.0
2009-05-15 17:41:00,2.30196,2.30196,2.3014,2.3014,8000000.0
2009-05-15 17:42:00,2.30088,2.30206,2.30088,2.30206,11000000.0
2009-05-15 17:43:00,2.30197,2.30197,2.3012,2.3012,7000000.0
2009-05-15 17:44:00,2.30179,2.30228,2.30168,2.30168,10000000.0
2009-05-15 17:45:00,2.30099,2.3012,2.30085,2.30088,7000000.0
2009-05-15 17:46:00,2.30037,2.30037,2.29944,2.29944,8000000.0
2009-05-15 17:47:00,2.30023,2.30132,2.30023,2.3011,8000000.0
2009-05-15 17:48:00,2.30108,2.30132,2.30078,2.30078,7000000.0
2009-05-15 17:49:00,2.30067,2.30094,2.30057,2.30094,7000000.0
2009-05-15 17:50:00,2.30093,2.30093,2.30063,2.30063,7000000.0
2009-05-15 17:51:00,2.30114,2.30141,2.30114,2.30141,7000000.0
2009-05-15 17:52:00,2.30037,2.30178,2.30037,2.30178,7000000.0
2009-05-15 17:53:00,2.3016,2.30339,2.30159,2.30339,7000000.0
2009-05-15 17:54:00,2.30354,2.30428,2.30317,2.30428,11000000.0
2009-05-15 17:55:00,2.30406,2.3044,2.30371,2.3044,7000000.0
2009-05-15 17:56:00,2.30414,2.30414,2.30337,2.30337,7000000.0
2009-05-15 17:57:00,2.30265,2.30269,2.30207,2.30233,10000000.0
2009-05-15 17:58:00,2.30288,2.303,2.30261,2.3029,10000000.0
2009-05-15 17:59:00,2.30275,2.30275,2.30229,2.30262,10000000.0
2009-05-15 18:00:00,2.3027,2.30271,2.30238,2.30238,10000000.0
2009-05-15 18:01:00,2.30222,2.30227,2.30142,2.30142,8000000.0
2009-05-15 18:02:00,2.3015,2.30181,2.30112,2.30112,8000000.0
2009-05-15 18:03:00,2.30149,2.30193,2.301,2.301,10000000.0
2009-05-15 18:04:00,2.30034,2.30044,2.30024,2.30035,8000000.0
2009-05-15 18:05:00,2.30027,2.30041,2.29992,2.29992,10000000.0
2009-05-15 18:06:00,2.29993,2.30077,2.29993,2.30061,10000000.0
2009-05-15 18:07:00,2.30081,2.30158,2.30081,2.30158,8000000.0
2009-05-15 18:08:00,2.30137,2.30137,2.30106,2.30108,8000000.0
2009-05-15 18:09:00,2.3009,2.30201,2.3009,2.30201,8000000.0
2009-05-15 18:10:00,2.30188,2.30188,2.30104,2.30104,11000000.0
2009-05-15 18:11:00,2.30158,2.30173,2.30152,2.30152,7000000.0
2009-05-15 18:12:00,2.30195,2.30234,2.30183,2.30183,9000000.0
2009-05-15 18:13:00,2.30189,2.30189,2.3014,2.30173,11000000.0
2009-05-15 18:14:00,2.302,2.30215,2.30189,2.30203,7000000.0
2009-05-15 18:15:00,2.30187,2.30191,2.30164,2.30166,8000000.0
2009-05-15 18:16:00,2.30129,2.30184,2.30129,2.30182,11000000.0
2009-05-15 18:17:00,2.30193,2.30202,2.3017,2.3017,10000000.0
2009-05-15 18:18:00,2.30178,2.30208,2.30178,2.30201,8000000.0
2009-05-15 18:19:00,2.30187,2.30201,2.30187,2.3019,9000000.0
2009-05-15 18:20:00,2.30195,2.30234,2.30191,2.30191,7000000.0
2009-05-15 18:21:00,2.30115,2.30153,2.29972,2.30153,11000000.0
2009-05-15 18:22:00,2.30205,2.30255,2.3018,2.30223,11000000.0
2009-05-15 18:23:00,2.30259,2.30333,2.30259,2.30281,8000000.0
2009-05-15 18:24:00,2.30268,2.30277,2.30254,2.30263,10000000.0
2009-05-15 18:25:00,2.30279,2.30329,2.30243,2.30243,7000000.0
2009-05-15 18:26:00,2.30247,2.30331,2.30247,2.30331,8000000.0
2009-05-15 18:27:00,2.30329,2.30338,2.30253,2.30253,7000000.0
2009-05-15 18:28:00,2.30272,2.30298,2.30268,2.30268,7000000.0
2009-05-15 18:29:00,2.30319,2.30319,2.30274,2.30274,7000000.0
2009-05-15 18:30:00,2.30309,2.30416,2.30309,2.30416,8000000.0
2009-05-15 18:31:00,2.30414,2.30515,2.30414,2.30449,9000000.0
2009-05-15 18:32:00,2.30498,2.30498,2.30443,2.30456,11000000.0
2009-05-15 18:33:00,2.3046,2.3046,2.30362,2.30396,11000000.0
2009-05-15 18:34:00,2.30378,2.30378,2.30343,2.30343,7000000.0
2009-05-15 18:35:00,2.3028,2.3028,2.30214,2.30236,8000000.0
2009-05-15 18:36:00,2.30241,2.30293,2.30227,2.30293,7000000.0
2009-05-15 18:37:00,2.30342,2.30387,2.30332,2.30387,8000000.0
2009-05-15 18:38:00,2.30426,2.30426,2.30378,2.30398,8000000.0
2009-05-15 18:39:00,2.30409,2.30459,2.30409,2.30411,7000000.0
2009-05-15 18:40:00,2.30406,2.30406,2.30359,2.30369,7000000.0
2009-05-15 18:41:00,2.30378,2.30416,2.30378,2.30416,8000000.0
2009-05-15 18:42:00,2.30399,2.30408,2.30387,2.30391,11000000.0
2009-05-15 18:43:00,2.3038,2.30383,2.3036,2.30364,8000000.0
2009-05-15 18:44:00,2.30368,2.30422,2.30368,2.30422,7000000.0
2009-05-15 18:45:00,2.30426,2.30428,2.30393,2.30428,11000000.0
2009-05-15 18:46:00,2.30432,2.30441,2.30415,2.30428,9000000.0
2009-05-15 18:47:00,2.3043,2.30454,2.30386,2.30386,8000000.0
2009-05-15 18:48:00,2.30398,2.30491,2.30382,2.30491,9000000.0
2009-05-15 18:49:00,2.30513,2.30554,2.30513,2.30534,7000000.0
2009-05-15 18:50:00,2.30537,2.30537,2.30444,2.30444,11000000.0
2009-05-15 18:51:00,2.30447,2.30523,2.30447,2.30523,5000000.0
2009-05-15 18:52:00,2.30486,2.30486,2.3033,2.3033,8000000.0
2009-05-15 18:53:00,2.3033,2.3033,2.30277,2.30277,11000000.0
2009-05-15 18:54:00,2.3029,2.30414,2.30276,2.30414,7000000.0
2009-05-15 18:55:00,2.30426,2.30551,2.30426,2.30474,7000000.0
2009-05-15 18:56:00,2.30555,2.30593,2.30491,2.30491,7000000.0
2009-05-15 18:57:00,2.30476,2.30518,2.30462,2.30518,10000000.0
2009-05-15 18:58:00,2.30532,2.3056,2.30508,2.30559,9000000.0
2009-05-15 18:59:00,2.30514,2.30536,2.30491,2.30491,8000000.0
2009-05-15 19:00:00,2.30514,2.30518,2.30427,2.30427,7000000.0
2009-05-15 19:01:00,2.30429,2.30757,2.30429,2.30757,7000000.0
2009-05-15 19:02:00,2.30854,2.30858,2.30843,2.30847,8000000.0
2009-05-15 19:03:00,2.30861,2.30865,2.3082,2.3082,7000000.0
2009-05-15 19:04:00,2.30838,2.30979,2.30827,2.30979,8000000.0
2009-05-15 19:05:00,2.30929,2.30977,2.3088,2.30977,8000000.0
2009-05-15 19:06:00,2.31,2.31,2.30923,2.30982,8000000.0
2009-05-15 19:07:00,2.31006,2.31018,2.30994,2.30994,9000000.0
2009-05-15 19:08:00,2.30908,2.30934,2.30905,2.30925,8000000.0
2009-05-15 19:09:00,2.30912,2.30959,2.3091,2.30938,7000000.0
2009-05-15 19:10:00,2.30944,2.30996,2.30944,2.30983,11000000.0
2009-05-15 19:11:00,2.30977,2.3103,2.30903,2.3103,10000000.0
2009-05-15 19:12:00,2.31008,2.31012,2.30956,2.30956,7000000.0
2009-05-15 19:13:00,2.30899,2.30899,2.3069,2.3075,6000000.0
2009-05-15 19:14:00,2.30844,2.30966,2.30844,2.30966,8000000.0
2009-05-15 19:15:00,2.3087,2.3087,2.308,2.30815,10000000.0
2009-05-15 19:16:00,2.30876,2.30883,2.30857,2.30857,8000000.0
2009-05-15 19:17:00,2.30804,2.30833,2.30802,2.30805,10000000.0
2009-05-15 19:18:00,2.30758,2.30758,2.30685,2.30685,11000000.0
2009-05-15 19:19:00,2.30641,2.30641,2.30568,2.30568,8000000.0
2009-05-15 19:20:00,2.30582,2.30641,2.30582,2.30624,11000000.0
2009-05-15 19:21:00,2.30655,2.30678,2.30654,2.30654,10000000.0
2009-05-15 19:22:00,2.30647,2.30647,2.30606,2.30621,9000000.0
2009-05-15 19:23:00,2.30636,2.30636,2.30581,2.30592,8000000.0
2009-05-15 19:24:00,2.306,2.30684,2.306,2.30684,9000000.0
2009-05-15 19:25:00,2.30676,2.30676,2.30585,2.30594,9000000.0
2009-05-15 19:26:00,2.30606,2.30663,2.30606,2.30627,7000000.0
2009-05-15 19:27:00,2.30713,2.30756,2.30713,2.30756,8000000.0
2009-05-15 19:28:00,2.30721,2.30721,2.30571,2.30609,10000000.0
2009-05-15 19:29:00,2.3063,2.30713,2.3063,2.30707,7000000.0
2009-05-15 19:30:00,2.30697,2.30697,2.30583,2.30587,10000000.0
2009-05-15 19:31:00,2.30575,2.30584,2.30565,2.30565,7000000.0
2009-05-15 19:32:00,2.30532,2.30532,2.30456,2.30472,10000000.0
2009-05-15 19:33:00,2.30402,2.30428,2.30402,2.30428,7000000.0
2009-05-15 19:34:00,2.30441,2.30462,2.30441,2.30454,8000000.0
2009-05-15 19:35:00,2.30436,2.30437,2.30409,2.30421,7000000.0
2009-05-15 19:36:00,2.30473,2.30611,2.30473,2.30611,7000000.0
2009-05-15 19:37:00,2.30687,2.30687,2.3062,2.30636,8000000.0
2009-05-15 19:38:00,2.30644,2.3066,2.30617,2.30625,8000000.0
2009-05-15 19:39:00,2.30762,2.30833,2.30762,2.30833,8000000.0
2009-05-15 19:40:00,2.3074,2.30752,2.30612,2.30752,7000000.0
2009-05-15 19:41:00,2.30788,2.30788,2.30725,2.30725,9000000.0
2009-05-15 19:42:00,2.307,2.307,2.30677,2.30689,7000000.0
2009-05-15 19:43:00,2.30656,2.30656,2.30568,2.30568,11000000.0
2009-05-15 19:44:00,2.30562,2.30562,2.30492,2.30519,8000000.0
2009-05-15 19:45:00,2.30594,2.30594,2.30526,2.30547,9000000.0
2009-05-15 19:46:00,2.306,2.306,2.30517,2.30517,7000000.0
2009-05-15 19:47:00,2.30452,2.30452,2.3028,2.3028,9000000.0
2009-05-15 19:48:00,2.30417,2.30429,2.30321,2.30321,8000000.0
2009-05-15 19:49:00,2.30256,2.30259,2.30213,2.30213,7000000.0
2009-05-15 19:50:00,2.30032,2.30119,2.29988,2.30119,7000000.0
2009-05-15 19:51:00,2.30211,2.30237,2.30211,2.30235,7000000.0
2009-05-15 19:52:00,2.30215,2.3022,2.30178,2.30178,7000000.0
2009-05-15 19:53:00,2.30279,2.30333,2.30265,2.30333,7000000.0
2009-05-15 19:54:00,2.3027,2.3027,2.30175,2.30201,8000000.0
2009-05-15 19:55:00,2.30181,2.3024,2.30181,2.3024,8000000.0
2009-05-15 19:56:00,2.30264,2.30324,2.30264,2.30324,8000000.0
2009-05-15 19:57:00,2.30357,2.30398,2.3034,2.30398,7000000.0
2009-05-15 19:58:00,2.30403,2.30403,2.30293,2.30344,10000000.0
2009-05-15 19:59:00,2.30322,2.30322,2.30241,2.30241,8000000.0
2009-05-15 20:00:00,2.30215,2.30215,2.3011,2.3011,7000000.0
2009-05-15 20:01:00,2.30072,2.30072,2.30055,2.3006,7000000.0
2009-05-15 20:02:00,2.30011,2.30015,2.29996,2.30011,7000000.0
2009-05-15 20:03:00,2.30022,2.30037,2.30022,2.30025,6000000.0
2009-05-15 20:04:00,2.29967,2.29969,2.29954,2.29954,9000000.0
2009-05-15 20:05:00,2.29947,2.29958,2.29925,2.29931,9000000.0
2009-05-15 20:06:00,2.29943,2.29943,2.29868,2.29886,11000000.0
2009-05-15 20:07:00,2.29925,2.30029,2.29925,2.29995,10000000.0
2009-05-15 20:08:00,2.30041,2.30095,2.30041,2.30095,8000000.0
2009-05-15 20:09:00,2.30095,2.30143,2.30095,2.30138,7000000.0
2009-05-15 20:10:00,2.30202,2.30237,2.30202,2.30214,8000000.0
2009-05-15 20:11:00,2.30194,2.30209,2.30179,2.30203,8000000.0
2009-05-15 20:12:00,2.30163,2.302,2.30154,2.302,7000000.0
2009-05-15 20:13:00,2.30224,2.30224,2.3015,2.30156,10000000.0
2009-05-15 20:14:00,2.3016,2.30177,2.30145,2.30154,10000000.0
2009-05-15 20:15:00,2.3016,2.30292,2.3016,2.30292,7000000.0
2009-05-15 20:16:00,2.30286,2.30286,2.30275,2.30279,7000000.0
2009-05-15 20:17:00,2.30258,2.30264,2.30245,2.30245,11000000.0
2009-05-15 20:18:00,2.30193,2.30193,2.30139,2.30139,9000000.0
2009-05-15 20:19:00,2.30135,2.30139,2.30113,2.30126,8000000.0
2009-05-15 20:20:00,2.30174,2.30236,2.30174,2.30209,7000000.0
2009-05-15 20:21:00,2.30186,2.30232,2.30172,2.30183,11000000.0
2009-05-15 20:22:00,2.30175,2.30216,2.30175,2.30216,7000000.0
2009-05-15 20:23:00,2.30199,2.30208,2.30196,2.30196,7000000.0
2009-05-15 20:24:00,2.30223,2.30286,2.30223,2.30267,8000000.0
2009-05-15 20:25:00,2.30206,2.30211,2.30169,2.30174,11000000.0
2009-05-15 20:26:00,2.30196,2.30196,2.30131,2.30131,8000000.0
2009-05-15 20:27:00,2.30102,2.30102,2.30066,2.30078,5000000.0
2009-05-15 20:28:00,2.30098,2.30126,2.30098,2.30114,7000000.0
2009-05-15 20:29:00,2.3013,2.30139,2.30121,2.30139,8000000.0
2009-05-15 20:30:00,2.30109,2.30109,2.30071,2.30071,8000000.0
2009-05-15 20:31:00,2.30089,2.30095,2.30084,2.30088,7000000.0
2009-05-15 20:32:00,2.30088,2.30127,2.30087,2.30127,7000000.0
2009-05-15 20:33:00,2.30171,2.30235,2.30171,2.30235,7000000.0
2009-05-15 20:34:00,2.30279,2.30291,2.30163,2.30163,8000000.0
2009-05-15 20:35:00,2.30197,2.30304,2.30197,2.30304,9000000.0
2009-05-15 20:36:00,2.3031,2.30508,2.3031,2.30508,7000000.0
2009-05-15 20:37:00,2.30558,2.30649,2.30558,2.30614,11000000.0
2009-05-15 20:38:00,2.30582,2.3062,2.30577,2.3062,10000000.0
2009-05-15 20:39:00,2.30593,2.30593,2.30554,2.30554,9000000.0
2009-05-15 20:40:00,2.30434,2.30539,2.3042,2.30539,8000000.0
2009-05-15 20:41:00,2.30565,2.30567,2.3055,2.30561,8000000.0
2009-05-15 20:42:00,2.30549,2.30554,2.30525,2.30525,11000000.0
2009-05-15 20:43:00,2.3052,2.3052,2.30345,2.30401,8000000.0
2009-05-15 20:44:00,2.30474,2.30579,2.30474,2.30579,10000000.0
2009-05-15 20:45:00,2.30574,2.30574,2.3054,2.30573,7000000.0
2009-05-15 20:46:00,2.30612,2.30629,2.30612,2.30624,8000000.0
2009-05-15 20:47:00,2.30623,2.3064,2.30597,2.30608,7000000.0
2009-05-15 20:48:00,2.30603,2.30606,2.3049,2.30525,10000000.0
2009-05-15 20:49:00,2.30509,2.30509,2.30471,2.30471,7000000.0
2009-05-15 20:50:00,2.3048,2.30483,2.30455,2.30483,8000000.0
2009-05-15 20:51:00,2.30489,2.30489,2.30471,2.30484,9000000.0
2009-05-15 20:52:00,2.30486,2.30515,2.30486,2.30514,11000000.0
2009-05-15 20:53:00,2.30519,2.30536,2.30495,2.30495,11000000.0
2009-05-15 20:54:00,2.30523,2.3054,2.30499,2.3054,11000000.0
2009-05-15 20:55:00,2.30539,2.30539,2.30496,2.30533,8000000.0
2009-05-15 20:56:00,2.30568,2.30649,2.30568,2.30649,7000000.0
2009-05-15 20:57:00,2.30554,2.30554,2.30476,2.30476,9000000.0
2009-05-15 20:58:00,2.30408,2.30409,2.30371,2.30371,5000000.0
2009-05-15 20:59:00,2.30372,2.30475,2.30372,2.30475,7000000.0
2009-05-15 21:00:00,2.30528,2.30566,2.30528,2.30566,7000000.0
2009-05-15 21:01:00,2.30596,2.30616,2.30595,2.306,7000000.0
2009-05-15 21:02:00,2.30565,2.30565,2.30413,2.30413,7000000.0
2009-05-15 21:03:00,2.30373,2.30392,2.30344,2.30344,8000000.0
2009-05-15 21:04:00,2.30293,2.30339,2.30276,2.30276,7000000.0
2009-05-15 21:05:00,2.30284,2.30285,2.30264,2.30282,8000000.0
2009-05-15 21:06:00,2.30287,2.30507,2.30287,2.30507,8000000.0
2009-05-15 21:07:00,2.30524,2.30531,2.30513,2.30531,8000000.0
2009-05-15 21:08:00,2.30534,2.30542,2.3042,2.3042,10000000.0
2009-05-15 21:09:00,2.30368,2.30368,2.30324,2.30324,10000000.0
2009-05-15 21:10:00,2.30361,2.30377,2.30357,2.30367,8000000.0
2009-05-15 21:11:00,2.30375,2.3038,2.30362,2.30373,7000000.0
2009-05-15 21:12:00,2.30361,2.30439,2.30361,2.30423,8000000.0
2009-05-15 21:13:00,2.30452,2.30452,2.30403,2.30403,10000000.0
2009-05-15 21:14:00,2.30415,2.30462,2.30415,2.30462,8000000.0
2009-05-15 21:15:00,2.30472,2.30472,2.30394,2.30401,8000000.0
2009-05-15 21:16:00,2.30472,2.30495,2.30472,2.30485,7000000.0
2009-05-15 21:17:00,2.30502,2.30507,2.30488,2.30488,8000000.0
2009-05-15 21:18:00,2.30428,2.30428,2.30397,2.30397,7000000.0
2009-05-15 21:19:00,2.30379,2.30421,2.30379,2.30421,9000000.0
2009-05-15 21:20:00,2.30437,2.30491,2.30437,2.30481,5000000.0
2009-05-15 21:21:00,2.3051,2.3051,2.3047,2.3047,10000000.0
2009-05-15 21:22:00,2.30489,2.30492,2.30477,2.30487,10000000.0
2009-05-15 21:23:00,2.30489,2.30527,2.30489,2.30527,7000000.0
2009-05-15 21:24:00,2.30516,2.30553,2.30511,2.30511,8000000.0
2009-05-15 21:25:00,2.30521,2.30521,2.3039,2.3039,7000000.0
2009-05-15 21:26:00,2.3037,2.30397,2.3037,2.30377,7000000.0
2009-05-15 21:27:00,2.30346,2.30346,2.30282,2.30285,7000000.0
2009-05-15 21:28:00,2.3027,2.30292,2.30224,2.30226,7000000.0
2009-05-15 21:29:00,2.30122,2.30129,2.30083,2.30083,8000000.0
2009-05-15 21:30:00,2.30114,2.30134,2.30113,2.30134,8000000.0
2009-05-15 21:31:00,2.3016,2.30163,2.30115,2.30115,8000000.0
2009-05-15 21:32:00,2.30083,2.30089,2.30076,2.30082,7000000.0
2009-05-15 21:33:00,2.30072,2.3009,2.30062,2.30085,11000000.0
2009-05-15 21:34:00,2.30079,2.30092,2.30074,2.30074,11000000.0
2009-05-15 21:35:00,2.30105,2.30182,2.30105,2.30182,11000000.0
2009-05-15 21:36:00,2.30187,2.30192,2.30161,2.30166,8000000.0
2009-05-15 21:37:00,2.30138,2.30138,2.30104,2.30136,8000000.0
2009-05-15 21:38:00,2.30153,2.30193,2.30147,2.30193,8000000.0
2009-05-15 21:39:00,2.30199,2.30202,2.30187,2.30194,9000000.0
2009-05-15 21:40:00,2.3019,2.302,2.30186,2.30186,7000000.0
2009-05-15 21:41:00,2.30188,2.30211,2.30126,2.30196,9000000.0
2009-05-15 21:42:00,2.30201,2.30201,2.30176,2.30181,7000000.0
2009-05-15 21:43:00,2.3019,2.30205,2.30183,2.30205,11000000.0
2009-05-15 21:44:00,2.30212,2.30259,2.30212,2.30259,8000000.0
2009-05-15 21:45:00,2.3025,2.3025,2.30168,2.30168,10000000.0
2009-05-15 21:46:00,2.3015,2.30158,2.30112,2.30116,8000000.0
2009-05-15 21:47:00,2.30136,2.30136,2.30104,2.30104,8000000.0
2009-05-15 21:48:00,2.29992,2.29992,2.29935,2.29935,8000000.0
2009-05-15 21:49:00,2.29895,2.29906,2.29892,2.29906,8000000.0
2009-05-15 21:50:00,2.2993,2.29951,2.29929,2.29951,8000000.0
2009-05-15 21:51:00,2.29951,2.29951,2.29905,2.29905,7000000.0
2009-05-15 21:52:00,2.2993,2.29942,2.2993,2.29941,7000000.0
2009-05-15 21:53:00,2.29896,2.29899,2.29842,2.29842,7000000.0
2009-05-15 21:54:00,2.29865,2.29918,2.29805,2.29805,7000000.0
2009-05-15 21:55:00,2.29851,2.29909,2.29851,2.29896,7000000.0
2009-05-15 21:56:00,2.29903,2.29903,2.29878,2.29878,8000000.0
2009-05-15 21:57:00,2.29901,2.29931,2.29901,2.29931,7000000.0
2009-05-15 21:58:00,2.29936,2.29943,2.29912,2.29912,7000000.0
2009-05-15 21:59:00,2.29914,2.29957,2.29901,2.29947,8000000.0
2009-05-15 22:00:00,2.29953,2.2996,2.29928,2.29957,10000000.0
2009-05-15 22:01:00,2.29958,2.29958,2.29924,2.29939,9000000.0
2009-05-15 22:02:00,2.29952,2.29955,2.29942,2.29955,8000000.0
2009-05-15 22:03:00,2.29998,2.30034,2.29998,2.30033,11000000.0
2009-05-15 22:04:00,2.30009,2.30049,2.30007,2.30046,7000000.0
2009-05-15 22:05:00,2.30011,2.30011,2.29992,2.29994,10000000.0
2009-05-15 22:06:00,2.29995,2.30017,2.29992,2.30017,7000000.0
2009-05-15 22:07:00,2.30042,2.30133,2.30042,2.30105,8000000.0
2009-05-15 22:08:00,2.3011,2.3012,2.30103,2.30103,8000000.0
2009-05-15 22:09:00,2.30091,2.30091,2.29981,2.29981,9000000.0
2009-05-15 22:10:00,2.29953,2.29953,2.29933,2.29933,8000000.0
2009-05-15 22:11:00,2.29942,2.29946,2.29926,2.29946,9000000.0
2009-05-15 22:12:00,2.29942,2.2996,2.29935,2.29935,8000000.0
2009-05-15 22:13:00,2.29922,2.29927,2.29917,2.29919,7000000.0
2009-05-15 22:14:00,2.29906,2.29906,2.29886,2.29898,11000000.0
2009-05-15 22:15:00,2.29908,2.29971,2.29749,2.29971,8000000.0
2009-05-15 22:16:00,2.29971,2.29982,2.29959,2.29964,9000000.0
2009-05-15 22:17:00,2.29935,2.29937,2.29916,2.29937,7000000.0
2009-05-15 22:18:00,2.29944,2.29953,2.29935,2.29953,8000000.0
2009-05-15 22:19:00,2.29923,2.29931,2.29888,2.29931,7000000.0
2009-05-15 22:20:00,2.29943,2.2996,2.29943,2.29952,7000000.0
2009-05-15 22:21:00,2.29962,2.30079,2.29962,2.30079,9000000.0
2009-05-15 22:22:00,2.30094,2.30122,2.30094,2.30122,7000000.0
2009-05-15 22:23:00,2.30141,2.30144,2.30139,2.3014,5000000.0
2009-05-15 22:24:00,2.3005,2.30071,2.3005,2.30068,7000000.0
2009-05-15 22:25:00,2.30052,2.30052,2.29977,2.29994,8000000.0
2009-05-15 22:26:00,2.29957,2.29979,2.29957,2.29968,9000000.0
2009-05-15 22:27:00,2.29967,2.2998,2.29963,2.2998,8000000.0
2009-05-15 22:28:00,2.29972,2.29972,2.29944,2.29959,8000000.0
2009-05-15 22:29:00,2.29952,2.29973,2.29952,2.29965,10000000.0
2009-05-15 22:30:00,2.29983,2.30025,2.29983,2.30001,7000000.0
2009-05-15 22:31:00,2.29943,2.2996,2.29943,2.29958,9000000.0
2009-05-15 22:32:00,2.29945,2.2998,2.29945,2.29968,8000000.0
2009-05-15 22:33:00,2.29972,2.29972,2.29955,2.29969,7000000.0
2009-05-15 22:34:00,2.30002,2.30036,2.30002,2.30036,7000000.0
2009-05-15 22:35:00,2.30042,2.30042,2.30021,2.30041,8000000.0
2009-05-15 22:36:00,2.30042,2.3006,2.30041,2.3006,10000000.0
2009-05-15 22:37:00,2.30046,2.30064,2.30041,2.30056,7000000.0
2009-05-15 22:38:00,2.30131,2.30131,2.3006,2.30098,8000000.0
2009-05-15 22:39:00,2.30099,2.30137,2.30099,2.30137,9000000.0
2009-05-15 22:40:00,2.30148,2.30155,2.30137,2.30155,7000000.0
2009-05-15 22:41:00,2.30154,2.30154,2.29984,2.29984,8000000.0
2009-05-15 22:42:00,2.29976,2.29976,2.29935,2.29935,7000000.0
2009-05-15 22:43:00,2.29948,2.30061,2.29948,2.30061,7000000.0
2009-05-15 22:44:00,2.30078,2.30078,2.30066,2.30074,7000000.0
2009-05-15 22:45:00,2.30061,2.30063,2.30036,2.30049,7000000.0
2009-05-15 22:46:00,2.30027,2.30047,2.30027,2.30047,8000000.0
2009-05-15 22:47:00,2.3008,2.30233,2.3008,2.30233,11000000.0
2009-05-15 22:48:00,2.30233,2.30233,2.30077,2.30077,8000000.0
2009-05-15 22:49:00,2.3006,2.30084,2.30045,2.30084,7000000.0
2009-05-15 22:50:00,2.30045,2.30045,2.29976,2.29985,7000000.0
2009-05-15 22:51:00,2.2995,2.29992,2.29948,2.29992,10000000.0
2009-05-15 22:52:00,2.30056,2.30141,2.30039,2.30141,8000000.0
2009-05-15 22:53:00,2.30171,2.30195,2.3017,2.30193,6000000.0
2009-05-15 22:54:00,2.30197,2.30197,2.30185,2.30188,5000000.0
2009-05-15 22:55:00,2.30252,2.30253,2.30127,2.30127,7000000.0
2009-05-15 22:56:00,2.30282,2.30535,2.30282,2.30458,7000000.0
2009-05-15 22:57:00,2.30392,2.30392,2.30328,2.30379,7000000.0
2009-05-15 22:58:00,2.30375,2.30375,2.30209,2.30351,9000000.0
2009-05-15 22:59:00,2.30379,2.30395,2.30379,2.30389,7000000.0
2009-05-17 23:00:00,2.29996,2.30014,2.29995,2.30014,8000000.0
2009-05-17 23:01:00,2.30512,2.30512,2.30346,2.30346,8000000.0
2009-05-17 23:02:00,2.30132,2.30132,2.29999,2.29999,8000000.0
2009-05-17 23:03:00,2.3001,2.30047,2.3001,2.30047,6000000.0
2009-05-17 23:04:00,2.30009,2.30009,2.29983,2.29988,8000000.0
2009-05-17 23:05:00,2.30001,2.30038,2.30001,2.30038,8000000.0
2009-05-17 23:06:00,2.30009,2.30044,2.30009,2.30034,9000000.0
2009-05-17 23:07:00,2.30022,2.30022,2.29983,2.29983,10000000.0
2009-05-17 23:08:00,2.29931,2.29931,2.29789,2.29789,7000000.0
2009-05-17 23:09:00,2.29814,2.29845,2.29814,2.2984,9000000.0
2009-05-17 23:10:00,2.29826,2.29826,2.29641,2.29641,11000000.0
2009-05-17 23:11:00,2.29531,2.29812,2.29531,2.29812,7000000.0
2009-05-17 23:12:00,2.29837,2.29851,2.29833,2.29851,7000000.0
2009-05-17 23:13:00,2.29987,2.2999,2.29975,2.29988,7000000.0
2009-05-17 23:14:00,2.30051,2.30051,2.29994,2.29994,11000000.0
2009-05-17 23:15:00,2.29977,2.2999,2.29973,2.2999,9000000.0
2009-05-17 23:16:00,2.30036,2.30036,2.29984,2.29992,11000000.0
2009-05-17 23:17:00,2.2986,2.29947,2.2986,2.29947,7000000.0
2009-05-17 23:18:00,2.29948,2.29948,2.29821,2.29821,8000000.0
2009-05-17 23:19:00,2.29975,2.2999,2.29975,2.2999,7000000.0
2009-05-17 23:20:00,2.29802,2.29802,2.29773,2.29773,9000000.0
2009-05-17 23:21:00,2.29773,2.29773,2.29759,2.29765,9000000.0
2009-05-17 23:22:00,2.29928,2.29938,2.29928,2.29938,5000000.0
2009-05-17 23:23:00,2.29764,2.29772,2.29764,2.29767,8000000.0
2009-05-17 23:24:00,2.29767,2.298,2.29767,2.298,7000000.0
2009-05-17 23:25:00,2.2981,2.29913,2.2981,2.29913,7000000.0
2009-05-17 23:26:00,2.29892,2.29892,2.29782,2.29782,8000000.0
2009-05-17 23:27:00,2.29945,2.2995,2.29937,2.2994,8000000.0
2009-05-17 23:28:00,2.29782,2.29797,2.29774,2.29774,10000000.0
2009-05-17 23:29:00,2.2995,2.2995,2.29928,2.29947,9000000.0
2009-05-17 23:30:00,2.29807,2.29875,2.29807,2.29875,8000000.0
2009-05-17 23:31:00,2.29889,2.29936,2.29889,2.29931,7000000.0
2009-05-17 23:32:00,2.29935,2.29935,2.29885,2.29885,8000000.0
2009-05-17 23:33:00,2.29864,2.29864,2.29835,2.29837,7000000.0
2009-05-17 23:34:00,2.29829,2.29867,2.29828,2.29867,11000000.0
2009-05-17 23:35:00,2.29874,2.29877,2.29866,2.29874,9000000.0
2009-05-17 23:36:00,2.29962,2.29962,2.29912,2.29928,7000000.0
2009-05-17 23:37:00,2.29954,2.29971,2.29915,2.29915,5000000.0
2009-05-17 23:38:00,2.30032,2.30032,2.29944,2.29944,8000000.0
2009-05-17 23:39:00,2.29901,2.29909,2.29803,2.29866,10000000.0
2009-05-17 23:40:00,2.29932,2.29974,2.29932,2.29974,7000000.0
2009-05-17 23:41:00,2.29948,2.29948,2.29901,2.29901,11000000.0
2009-05-17 23:42:00,2.2989,2.2989,2.29826,2.29826,8000000.0
2009-05-17 23:43:00,2.29908,2.29917,2.29869,2.29869,7000000.0
2009-05-17 23:44:00,2.29821,2.29853,2.29821,2.29853,7000000.0
2009-05-17 23:45:00,2.29855,2.29859,2.29848,2.29859,7000000.0
2009-05-17 23:46:00,2.29773,2.29773,2.29448,2.29448,8000000.0
2009-05-17 23:47:00,2.29686,2.2991,2.29686,2.2991,8000000.0
2009-05-17 23:48:00,2.29602,2.29602,2.29455,2.29455,7000000.0
2009-05-17 23:49:00,2.29546,2.29575,2.29539,2.29575,10000000.0
2009-05-17 23:50:00,2.29529,2.29576,2.2952,2.29545,8000000.0
2009-05-17 23:51:00,2.29481,2.29517,2.29481,2.29517,7000000.0
2009-05-17 23:52:00,2.2976,2.29766,2.29733,2.29733,11000000.0
2009-05-17 23:53:00,2.29486,2.29486,2.29462,2.29472,8000000.0
2009-05-17 23:54:00,2.29275,2.29549,2.29275,2.29549,9000000.0
2009-05-17 23:55:00,2.29492,2.29649,2.29474,2.29486,10000000.0
2009-05-17 23:56:00,2.29553,2.29553,2.29378,2.29441,8000000.0
2009-05-17 23:57:00,2.29527,2.29584,2.29527,2.29584,8000000.0
2009-05-17 23:58:00,2.29589,2.29589,2.29561,2.29561,7000000.0
2009-05-17 23:59:00,2.29558,2.29569,2.29549,2.29569,9000000.0
2009-05-18 00:00:00,2.29524,2.29524,2.29446,2.29446,7000000.0
2009-05-18 00:01:00,2.29445,2.29703,2.29445,2.29703,8000000.0
2009-05-18 00:02:00,2.2974,2.29746,2.29698,2.29746,8000000.0
2009-05-18 00:03:00,2.29779,2.29918,2.29779,2.29913,10000000.0
2009-05-18 00:04:00,2.29954,2.29956,2.2992,2.2992,7000000.0
2009-05-18 00:05:00,2.29448,2.29488,2.29448,2.29488,11000000.0
2009-05-18 00:06:00,2.29516,2.29518,2.29479,2.29479,10000000.0
2009-05-18 00:07:00,2.29501,2.29613,2.29501,2.29607,8000000.0
2009-05-18 00:08:00,2.29616,2.29651,2.29616,2.2965,6000000.0
2009-05-18 00:09:00,2.2966,2.2966,2.29625,2.29625,7000000.0
2009-05-18 00:10:00,2.2955,2.2955,2.29495,2.29499,8000000.0
2009-05-18 00:11:00,2.29503,2.29512,2.295,2.29511,11000000.0
2009-05-18 00:12:00,2.2948,2.29594,2.2948,2.29594,7000000.0
2009-05-18 00:13:00,2.29799,2.29867,2.29799,2.29856,8000000.0
2009-05-18 00:14:00,2.2984,2.2984,2.29802,2.29823,8000000.0
2009-05-18 00:15:00,2.29809,2.29817,2.2979,2.29817,8000000.0
2009-05-18 00:16:00,2.29828,2.29851,2.29828,2.2985,7000000.0
2009-05-18 00:17:00,2.29847,2.29859,2.29847,2.29854,5000000.0
2009-05-18 00:18:00,2.29873,2.29894,2.29873,2.2988,10000000.0
2009-05-18 00:19:00,2.29888,2.29888,2.29868,2.29883,11000000.0
2009-05-18 00:20:00,2.29909,2.30036,2.29909,2.30027,8000000.0
2009-05-18 00:21:00,2.30037,2.30037,2.2997,2.30027,7000000.0
2009-05-18 00:22:00,2.30129,2.30162,2.30074,2.30162,9000000.0
2009-05-18 00:23:00,2.30191,2.30191,2.3016,2.3017,8000000.0
2009-05-18 00:24:00,2.30173,2.30188,2.30156,2.30188,10000000.0
2009-05-18 00:25:00,2.3019,2.30205,2.30181,2.30204,9000000.0
2009-05-18 00:26:00,2.30181,2.30205,2.30174,2.30204,7000000.0
2009-05-18 00:27:00,2.30245,2.3034,2.30245,2.30307,9000000.0
2009-05-18 00:28:00,2.30275,2.30314,2.30271,2.30314,9000000.0
2009-05-18 00:29:00,2.30245,2.30279,2.30245,2.30278,8000000.0
2009-05-18 00:30:00,2.30285,2.30285,2.3024,2.3027,11000000.0
2009-05-18 00:31:00,2.30254,2.30254,2.30202,2.30202,8000000.0
2009-05-18 00:32:00,2.30218,2.30267,2.30218,2.30267,8000000.0
2009-05-18 00:33:00,2.30276,2.30309,2.30276,2.303,7000000.0
2009-05-18 00:34:00,2.30307,2.30307,2.30282,2.30283,8000000.0
2009-05-18 00:35:00,2.30286,2.30286,2.30165,2.30165,10000000.0
2009-05-18 00:36:00,2.30117,2.30117,2.30075,2.30089,7000000.0
2009-05-18 00:37:00,2.30103,2.30206,2.30103,2.30206,8000000.0
2009-05-18 00:38:00,2.30228,2.30235,2.30192,2.30214,7000000.0
2009-05-18 00:39:00,2.30182,2.30182,2.30086,2.30099,10000000.0
2009-05-18 00:40:00,2.30103,2.30143,2.30083,2.30128,7000000.0
2009-05-18 00:41:00,2.30111,2.30111,2.29938,2.29938,10000000.0
2009-05-18 00:42:00,2.29912,2.30154,2.29912,2.30154,11000000.0
2009-05-18 00:43:00,2.30151,2.30151,2.30002,2.30002,8000000.0
2009-05-18 00:44:00,2.30003,2.30061,2.29997,2.30061,7000000.0
2009-05-18 00:45:00,2.30049,2.30145,2.30049,2.30145,8000000.0
2009-05-18 00:46:00,2.30295,2.3039,2.30295,2.30361,11000000.0
2009-05-18 00:47:00,2.30394,2.30394,2.30381,2.30381,7000000.0
2009-05-18 00:48:00,2.30373,2.3045,2.30373,2.3045,10000000.0
2009-05-18 00:49:00,2.30385,2.30385,2.30278,2.30282,10000000.0
2009-05-18 00:50:00,2.30362,2.30425,2.30313,2.30313,8000000.0
2009-05-18 00:51:00,2.30325,2.30379,2.303,2.303,7000000.0
2009-05-18 00:52:00,2.3038,2.3038,2.30316,2.30327,8000000.0
2009-05-18 00:53:00,2.30417,2.30499,2.30405,2.30429,10000000.0
2009-05-18 00:54:00,2.3041,2.30439,2.30388,2.30388,8000000.0
2009-05-18 00:55:00,2.30281,2.30281,2.3026,2.3026,7000000.0
2009-05-18 00:56:00,2.30259,2.30262,2.30258,2.30262,7000000.0
2009-05-18 00:57:00,2.30235,2.3032,2.30225,2.30303,10000000.0
2009-05-18 00:58:00,2.30323,2.30327,2.30314,2.30327,8000000.0
2009-05-18 00:59:00,2.30317,2.30317,2.30277,2.30277,7000000.0
2009-05-18 01:00:00,2.30339,2.30436,2.30339,2.30436,9000000.0
2009-05-18 01:01:00,2.30439,2.30439,2.30322,2.30322,7000000.0
2009-05-18 01:02:00,2.30301,2.30301,2.30273,2.30294,8000000.0
2009-05-18 01:03:00,2.3031,2.30318,2.30299,2.30318,10000000.0
2009-05-18 01:04:00,2.30311,2.30358,2.30311,2.30358,8000000.0
2009-05-18 01:05:00,2.30296,2.30296,2.30253,2.30253,7000000.0
2009-05-18 01:06:00,2.3024,2.30263,2.3024,2.30263,8000000.0
2009-05-18 01:07:00,2.30423,2.30423,2.3037,2.30392,7000000.0
2009-05-18 01:08:00,2.30385,2.30402,2.30358,2.30402,8000000.0
2009-05-18 01:09:00,2.30369,2.30369,2.30211,2.30211,7000000.0
2009-05-18 01:10:00,2.30244,2.30421,2.30244,2.30421,11000000.0
2009-05-18 01:11:00,2.30425,2.30425,2.30293,2.30293,11000000.0
2009-05-18 01:12:00,2.30367,2.30367,2.30256,2.30275,11000000.0
2009-05-18 01:13:00,2.30259,2.30259,2.30201,2.30201,7000000.0
2009-05-18 01:14:00,2.30195,2.30195,2.30146,2.30146,8000000.0
2009-05-18 01:15:00,2.30196,2.30264,2.30196,2.30264,7000000.0
2009-05-18 01:16:00,2.3027,2.3027,2.30139,2.30139,9000000.0
2009-05-18 01:17:00,2.3009,2.30118,2.30079,2.30118,8000000.0
2009-05-18 01:18:00,2.30161,2.30179,2.30161,2.30179,8000000.0
2009-05-18 01:19:00,2.30177,2.30195,2.3017,2.30194,7000000.0
2009-05-18 01:20:00,2.30136,2.30136,2.30103,2.30103,8000000.0
2009-05-18 01:21:00,2.29971,2.30103,2.29959,2.30103,7000000.0
2009-05-18 01:22:00,2.30104,2.30153,2.30089,2.30153,7000000.0
2009-05-18 01:23:00,2.30156,2.30156,2.30125,2.30125,7000000.0
2009-05-18 01:24:00,2.30167,2.30239,2.30167,2.30196,11000000.0
2009-05-18 01:25:00,2.30187,2.30204,2.30187,2.3019,7000000.0
2009-05-18 01:26:00,2.30192,2.30192,2.30122,2.30122,8000000.0
2009-05-18 01:27:00,2.30114,2.30114,2.30051,2.30059,7000000.0
2009-05-18 01:28:00,2.30123,2.30246,2.30123,2.30246,8000000.0
2009-05-18 01:29:00,2.30161,2.30161,2.3013,2.3013,10000000.0
2009-05-18 01:30:00,2.30082,2.30082,2.29929,2.29929,7000000.0
2009-05-18 01:31:00,2.29849,2.29849,2.29727,2.29727,6000000.0
2009-05-18 01:32:00,2.29874,2.29933,2.29873,2.29873,9000000.0
2009-05-18 01:33:00,2.29823,2.29842,2.29821,2.29821,7000000.0
2009-05-18 01:34:00,2.29832,2.29837,2.29811,2.29811,11000000.0
2009-05-18 01:35:00,2.29801,2.29801,2.29765,2.29769,8000000.0
2009-05-18 01:36:00,2.29841,2.2995,2.29841,2.2995,6000000.0
2009-05-18 01:37:00,2.30031,2.30031,2.29915,2.29915,8000000.0
2009-05-18 01:38:00,2.29927,2.29938,2.29906,2.29906,7000000.0
2009-05-18 01:39:00,2.29885,2.29966,2.29859,2.29894,9000000.0
2009-05-18 01:40:00,2.2995,2.29955,2.29892,2.29893,11000000.0
2009-05-18 01:41:00,2.2997,2.2997,2.29941,2.29968,8000000.0
2009-05-18 01:42:00,2.29974,2.29998,2.29968,2.29998,9000000.0
2009-05-18 01:43:00,2.3002,2.3002,2.29951,2.29951,9000000.0
2009-05-18 01:44:00,2.29992,2.30005,2.29987,2.29992,8000000.0
2009-05-18 01:45:00,2.29971,2.29971,2.29886,2.29886,7000000.0
2009-05-18 01:46:00,2.29887,2.29903,2.29887,2.29903,7000000.0
2009-05-18 01:47:00,2.2993,2.29967,2.2993,2.29967,7000000.0
2009-05-18 01:48:00,2.29981,2.29994,2.29909,2.29909,8000000.0
2009-05-18 01:49:00,2.29901,2.29952,2.29901,2.29946,8000000.0
2009-05-18 01:50:00,2.29981,2.3002,2.29981,2.29988,7000000.0
2009-05-18 01:51:00,2.30032,2.30042,2.30008,2.30008,10000000.0
2009-05-18 01:52:00,2.30037,2.30054,2.30028,2.30054,8000000.0
2009-05-18 01:53:00,2.30068,2.3008,2.30063,2.3007,8000000.0
2009-05-18 01:54:00,2.30088,2.30104,2.30085,2.30095,10000000.0
2009-05-18 01:55:00,2.30104,2.30104,2.30074,2.30094,9000000.0
2009-05-18 01:56:00,2.30078,2.30078,2.29802,2.30052,10000000.0
2009-05-18 01:57:00,2.30088,2.30091,2.30072,2.30086,9000000.0
2009-05-18 01:58:00,2.30055,2.30063,2.30039,2.30046,8000000.0
2009-05-18 01:59:00,2.30035,2.30048,2.30015,2.30016,7000000.0
2009-05-18 02:00:00,2.29997,2.29997,2.29961,2.29961,7000000.0
2009-05-18 02:01:00,2.30005,2.30045,2.30005,2.30036,8000000.0
2009-05-18 02:02:00,2.3004,2.30052,2.30028,2.3005,9000000.0
2009-05-18 02:03:00,2.30026,2.30052,2.29821,2.30052,10000000.0
2009-05-18 02:04:00,2.3005,2.30084,2.3005,2.30057,9000000.0
2009-05-18 02:05:00,2.30044,2.30082,2.30044,2.30082,10000000.0
2009-05-18 02:06:00,2.30089,2.30103,2.30061,2.30103,8000000.0
2009-05-18 02:07:00,2.30187,2.30194,2.30183,2.30193,8000000.0
2009-05-18 02:08:00,2.30162,2.30187,2.30162,2.30187,10000000.0
2009-05-18 02:09:00,2.30182,2.3019,2.30173,2.30177,7000000.0
2009-05-18 02:10:00,2.30169,2.30175,2.30161,2.30175,8000000.0
2009-05-18 02:11:00,2.30188,2.30209,2.30182,2.30182,8000000.0
2009-05-18 02:12:00,2.30225,2.30323,2.30217,2.30323,7000000.0
2009-05-18 02:13:00,2.30341,2.30363,2.30341,2.30355,7000000.0
2009-05-18 02:14:00,2.30201,2.30201,2.30149,2.30166,7000000.0
2009-05-18 02:15:00,2.30156,2.30173,2.3015,2.3017,8000000.0
2009-05-18 02:16:00,2.30143,2.30198,2.30102,2.30102,9000000.0
2009-05-18 02:17:00,2.30111,2.30185,2.30099,2.30185,9000000.0
2009-05-18 02:18:00,2.30166,2.30211,2.30166,2.30177,8000000.0
2009-05-18 02:19:00,2.30149,2.30149,2.30067,2.30096,11000000.0
2009-05-18 02:20:00,2.30076,2.30098,2.3006,2.30076,9000000.0
2009-05-18 02:21:00,2.30084,2.3013,2.30084,2.3013,7000000.0
2009-05-18 02:22:00,2.30168,2.30188,2.30046,2.30046,8000000.0
2009-05-18 02:23:00,2.30013,2.30067,2.30005,2.30067,6000000.0
2009-05-18 02:24:00,2.30094,2.30167,2.30094,2.30161,8000000.0
2009-05-18 02:25:00,2.30186,2.30212,2.30178,2.30178,11000000.0
2009-05-18 02:26:00,2.30164,2.30164,2.30156,2.30158,7000000.0
2009-05-18 02:27:00,2.30144,2.30152,2.30107,2.30107,9000000.0
2009-05-18 02:28:00,2.30103,2.30103,2.30037,2.30037,6000000.0
2009-05-18 02:29:00,2.30013,2.30046,2.30001,2.30046,7000000.0
2009-05-18 02:30:00,2.3006,2.30093,2.30041,2.30041,10000000.0
2009-05-18 02:31:00,2.30041,2.3005,2.30026,2.3005,8000000.0
2009-05-18 02:32:00,2.30056,2.30082,2.30056,2.30082,7000000.0
2009-05-18 02:33:00,2.30055,2.3007,2.30055,2.3007,8000000.0
2009-05-18 02:34:00,2.30082,2.30122,2.30082,2.30122,7000000.0
2009-05-18 02:35:00,2.30056,2.30056,2.29986,2.30024,11000000.0
2009-05-18 02:36:00,2.30076,2.30094,2.30039,2.30043,7000000.0
2009-05-18 02:37:00,2.30033,2.30033,2.30009,2.3001,7000000.0
2009-05-18 02:38:00,2.30025,2.30026,2.29965,2.29965,7000000.0
2009-05-18 02:39:00,2.2998,2.29987,2.29977,2.29977,8000000.0
2009-05-18 02:40:00,2.29979,2.29979,2.29958,2.29965,7000000.0
2009-05-18 02:41:00,2.29994,2.30027,2.29994,2.30026,8000000.0
2009-05-18 02:42:00,2.30026,2.30028,2.29996,2.29996,8000000.0
2009-05-18 02:43:00,2.3003,2.30154,2.3003,2.30154,9000000.0
2009-05-18 02:44:00,2.30156,2.30196,2.30156,2.30181,7000000.0
2009-05-18 02:45:00,2.30162,2.30212,2.30162,2.30212,8000000.0
2009-05-18 02:46:00,2.30238,2.30264,2.30157,2.30157,7000000.0
2009-05-18 02:47:00,2.3014,2.3017,2.30138,2.30141,11000000.0
2009-05-18 02:48:00,2.30116,2.3012,2.30094,2.30094,11000000.0
2009-05-18 02:49:00,2.30046,2.30052,2.30032,2.30046,11000000.0
2009-05-18 02:50:00,2.30089,2.30113,2.30089,2.30106,7000000.0
2009-05-18 02:51:00,2.30098,2.30098,2.30034,2.30092,8000000.0
2009-05-18 02:52:00,2.30147,2.30165,2.30147,2.30148,7000000.0
2009-05-18 02:53:00,2.3013,2.30196,2.3013,2.30183,8000000.0
2009-05-18 02:54:00,2.30112,2.30124,2.30087,2.30124,7000000.0
2009-05-18 02:55:00,2.30098,2.30098,2.30043,2.3005,8000000.0
2009-05-18 02:56:00,2.30033,2.30095,2.30033,2.30088,10000000.0
2009-05-18 02:57:00,2.3007,2.3007,2.30037,2.30067,8000000.0
2009-05-18 02:58:00,2.30074,2.30082,2.30047,2.30049,7000000.0
2009-05-18 02:59:00,2.3007,2.30142,2.3007,2.3013,9000000.0
2009-05-18 03:00:00,2.30223,2.30249,2.30044,2.30044,7000000.0
2009-05-18 03:01:00,2.30004,2.30014,2.29974,2.29974,8000000.0
2009-05-18 03:02:00,2.29927,2.29973,2.29846,2.29846,10000000.0
2009-05-18 03:03:00,2.29836,2.29947,2.29823,2.29943,7000000.0
2009-05-18 03:04:00,2.29855,2.29855,2.29788,2.29788,7000000.0
2009-05-18 03:05:00,2.29837,2.29861,2.29837,2.29839,8000000.0
2009-05-18 03:06:00,2.29847,2.29847,2.29821,2.29821,10000000.0
2009-05-18 03:07:00,2.29865,2.29953,2.29865,2.29949,8000000.0
2009-05-18 03:08:00,2.29842,2.2987,2.29814,2.29822,7000000.0
2009-05-18 03:09:00,2.29772,2.29772,2.29722,2.29727,8000000.0
2009-05-18 03:10:00,2.29678,2.29701,2.29668,2.29701,10000000.0
2009-05-18 03:11:00,2.29694,2.29775,2.29689,2.29775,10000000.0
2009-05-18 03:12:00,2.29831,2.2984,2.29758,2.29758,7000000.0
2009-05-18 03:13:00,2.29725,2.29854,2.29725,2.29835,11000000.0
2009-05-18 03:14:00,2.29797,2.29798,2.29747,2.29747,8000000.0
2009-05-18 03:15:00,2.29692,2.29894,2.29692,2.29894,7000000.0
2009-05-18 03:16:00,2.29935,2.29989,2.29935,2.29989,8000000.0
2009-05-18 03:17:00,2.29976,2.29987,2.29913,2.29913,11000000.0
2009-05-18 03:18:00,2.29985,2.29985,2.29783,2.29783,10000000.0
2009-05-18 03:19:00,2.29814,2.29826,2.2981,2.2981,7000000.0
2009-05-18 03:20:00,2.29768,2.29813,2.29768,2.29813,10000000.0
2009-05-18 03:21:00,2.2976,2.29768,2.29723,2.29754,7000000.0
2009-05-18 03:22:00,2.29742,2.29745,2.29686,2.29745,8000000.0
2009-05-18 03:23:00,2.29841,2.29847,2.29807,2.29807,7000000.0
2009-05-18 03:24:00,2.29801,2.29823,2.29794,2.29823,10000000.0
2009-05-18 03:25:00,2.29798,2.29853,2.29798,2.29853,8000000.0
2009-05-18 03:26:00,2.29812,2.29835,2.29802,2.29817,7000000.0
2009-05-18 03:27:00,2.29835,2.29836,2.29709,2.29807,8000000.0
2009-05-18 03:28:00,2.29837,2.29872,2.29837,2.29872,8000000.0
2009-05-18 03:29:00,2.29827,2.29827,2.29763,2.29763,11000000.0
2009-05-18 03:30:00,2.29755,2.29761,2.29724,2.29724,8000000.0
2009-05-18 03:31:00,2.29711,2.2973,2.29708,2.29708,9000000.0
2009-05-18 03:32:00,2.2968,2.2968,2.29643,2.29643,9000000.0
2009-05-18 03:33:00,2.2953,2.29532,2.29515,2.29516,7000000.0
2009-05-18 03:34:00,2.29506,2.29589,2.29506,2.29589,9000000.0
2009-05-18 03:35:00,2.29637,2.29702,2.29637,2.29702,10000000.0
2009-05-18 03:36:00,2.29693,2.29715,2.29679,2.29715,8000000.0
2009-05-18 03:37:00,2.29718,2.29745,2.29715,2.29745,9000000.0
2009-05-18 03:38:00,2.29746,2.29746,2.29718,2.29718,7000000.0
2009-05-18 03:39:00,2.29714,2.29725,2.29714,2.29725,8000000.0
2009-05-18 03:40:00,2.2978,2.29802,2.29751,2.29751,11000000.0
2009-05-18 03:41:00,2.29755,2.29777,2.2975,2.29777,10000000.0
2009-05-18 03:42:00,2.29766,2.29769,2.29754,2.29763,5000000.0
2009-05-18 03:43:00,2.29783,2.29798,2.29783,2.29796,7000000.0
2009-05-18 03:44:00,2.29806,2.29806,2.29768,2.29769,8000000.0
2009-05-18 03:45:00,2.29777,2.29789,2.29772,2.29783,8000000.0
2009-05-18 03:46:00,2.29785,2.29788,2.29763,2.29788,8000000.0
2009-05-18 03:47:00,2.29772,2.29772,2.29653,2.29653,7000000.0
2009-05-18 03:48:00,2.29683,2.29734,2.29683,2.29734,11000000.0
2009-05-18 03:49:00,2.29754,2.29817,2.29754,2.29817,8000000.0
2009-05-18 03:50:00,2.29826,2.29871,2.29826,2.29871,7000000.0
2009-05-18 03:51:00,2.29841,2.29841,2.29746,2.29746,6000000.0
2009-05-18 03:52:00,2.29774,2.29795,2.29774,2.2978,8000000.0
2009-05-18 03:53:00,2.29772,2.29772,2.2975,2.2975,10000000.0
2009-05-18 03:54:00,2.29713,2.29713,2.29662,2.29662,11000000.0
2009-05-18 03:55:00,2.2971,2.2976,2.29692,2.29745,7000000.0
2009-05-18 03:56:00,2.2973,2.29774,2.2973,2.29738,10000000.0
2009-05-18 03:57:00,2.29758,2.298,2.29758,2.298,8000000.0
2009-05-18 03:58:00,2.29801,2.2982,2.29783,2.2982,8000000.0
2009-05-18 03:59:00,2.2981,2.29847,2.2981,2.29847,7000000.0
2009-05-18 04:00:00,2.29853,2.29868,2.29838,2.29838,9000000.0
2009-05-18 04:01:00,2.29857,2.29895,2.29857,2.29874,7000000.0
2009-05-18 04:02:00,2.29845,2.29845,2.298,2.29843,8000000.0
2009-05-18 04:03:00,2.2987,2.29985,2.2987,2.29985,8000000.0
2009-05-18 04:04:00,2.30039,2.30085,2.30039,2.30085,10000000.0
2009-05-18 04:05:00,2.30068,2.30068,2.29809,2.29809,9000000.0
2009-05-18 04:06:00,2.30004,2.30004,2.29977,2.29987,8000000.0
2009-05-18 04:07:00,2.29985,2.29985,2.29952,2.29955,11000000.0
2009-05-18 04:08:00,2.29953,2.29964,2.29938,2.29938,7000000.0
2009-05-18 04:09:00,2.29952,2.2997,2.29949,2.29963,8000000.0
2009-05-18 04:10:00,2.29988,2.29988,2.29902,2.29908,10000000.0
2009-05-18 04:11:00,2.29952,2.29954,2.29941,2.29954,7000000.0
2009-05-18 04:12:00,2.2998,2.29996,2.29943,2.29981,8000000.0
2009-05-18 04:13:00,2.29955,2.29955,2.29912,2.29912,8000000.0
2009-05-18 04:14:00,2.29907,2.29925,2.299,2.29909,7000000.0
2009-05-18 04:15:00,2.29943,2.29947,2.29939,2.29939,7000000.0
2009-05-18 04:16:00,2.30001,2.3002,2.29994,2.29994,7000000.0
2009-05-18 04:17:00,2.29949,2.30008,2.29946,2.30008,8000000.0
2009-05-18 04:18:00,2.30003,2.30008,2.29972,2.30008,11000000.0
2009-05-18 04:19:00,2.30035,2.30035,2.29978,2.30012,7000000.0
2009-05-18 04:20:00,2.30016,2.3003,2.29998,2.30028,10000000.0
2009-05-18 04:21:00,2.30026,2.30037,2.30018,2.30019,8000000.0
2009-05-18 04:22:00,2.30016,2.30016,2.29954,2.29954,5000000.0
2009-05-18 04:23:00,2.29966,2.30006,2.29962,2.30006,7000000.0
2009-05-18 04:24:00,2.29992,2.29992,2.29856,2.29856,9000000.0
2009-05-18 04:25:00,2.29809,2.29817,2.29713,2.29713,11000000.0
2009-05-18 04:26:00,2.29612,2.29672,2.29612,2.29672,7000000.0
2009-05-18 04:27:00,2.297,2.29721,2.29692,2.29693,8000000.0
2009-05-18 04:28:00,2.29682,2.29686,2.29654,2.29654,7000000.0
2009-05-18 04:29:00,2.29705,2.29731,2.29705,2.29725,8000000.0
2009-05-18 04:30:00,2.29643,2.29645,2.2962,2.29645,9000000.0
2009-05-18 04:31:00,2.29596,2.29622,2.29591,2.29622,10000000.0
2009-05-18 04:32:00,2.29625,2.2964,2.29609,2.2964,8000000.0
2009-05-18 04:33:00,2.29645,2.29681,2.29645,2.29665,8000000.0
2009-05-18 04:34:00,2.2965,2.29678,2.29639,2.29678,7000000.0
2009-05-18 04:35:00,2.29719,2.29735,2.29715,2.29728,7000000.0
2009-05-18 04:36:00,2.29739,2.2975,2.29719,2.2975,8000000.0
2009-05-18 04:37:00,2.29744,2.29744,2.29725,2.29725,5000000.0
2009-05-18 04:38:00,2.2973,2.2973,2.29679,2.29696,9000000.0
2009-05-18 04:39:00,2.29741,2.29748,2.2972,2.29722,9000000.0
2009-05-18 04:40:00,2.29713,2.29719,2.29672,2.29672,7000000.0
2009-05-18 04:41:00,2.29673,2.29673,2.29652,2.29663,8000000.0
2009-05-18 04:42:00,2.29676,2.29681,2.29672,2.29681,7000000.0
2009-05-18 04:43:00,2.29691,2.29691,2.29649,2.29673,11000000.0
2009-05-18 04:44:00,2.29662,2.29662,2.29647,2.29648,9000000.0
2009-05-18 04:45:00,2.29658,2.29667,2.29649,2.29654,11000000.0
2009-05-18 04:46:00,2.29653,2.29653,2.29633,2.29647,7000000.0
2009-05-18 04:47:00,2.2963,2.2963,2.2961,2.29614,7000000.0
2009-05-18 04:48:00,2.29654,2.29654,2.29589,2.29589,7000000.0
2009-05-18 04:49:00,2.29654,2.29654,2.29619,2.29628,11000000.0
2009-05-18 04:50:00,2.29585,2.29594,2.29525,2.29562,9000000.0
2009-05-18 04:51:00,2.29589,2.29589,2.29566,2.29566,7000000.0
2009-05-18 04:52:00,2.29591,2.29601,2.29585,2.29601,10000000.0
2009-05-18 04:53:00,2.29585,2.29593,2.29525,2.29525,9000000.0
2009-05-18 04:54:00,2.29553,2.29578,2.2955,2.29571,8000000.0
2009-05-18 04:55:00,2.29569,2.2957,2.29543,2.2957,8000000.0
2009-05-18 04:56:00,2.29555,2.29555,2.29532,2.29532,6000000.0
2009-05-18 04:57:00,2.29511,2.29544,2.29511,2.29544,8000000.0
2009-05-18 04:58:00,2.29551,2.29551,2.29533,2.29545,8000000.0
2009-05-18 04:59:00,2.29568,2.29568,2.29545,2.29548,8000000.0
2009-05-18 05:00:00,2.29545,2.29545,2.29404,2.29404,7000000.0
2009-05-18 05:01:00,2.2939,2.2939,2.29343,2.29381,9000000.0
2009-05-18 05:02:00,2.29373,2.2939,2.29294,2.29297,7000000.0
2009-05-18 05:03:00,2.29311,2.29376,2.29311,2.29376,7000000.0
2009-05-18 05:04:00,2.29357,2.29429,2.29357,2.29427,7000000.0
2009-05-18 05:05:00,2.29394,2.294,2.29376,2.29376,5000000.0
2009-05-18 05:06:00,2.29438,2.29481,2.29438,2.29481,2000000.0
2009-05-18 05:07:00,2.29591,2.29591,2.2952,2.29543,8000000.0
2009-05-18 05:08:00,2.29547,2.29547,2.29505,2.29511,10000000.0
2009-05-18 05:09:00,2.29568,2.29568,2.2952,2.2952,7000000.0
2009-05-18 05:10:00,2.29513,2.29523,2.29506,2.29509,7000000.0
2009-05-18 05:11:00,2.2953,2.29538,2.2951,2.29526,8000000.0
2009-05-18 05:12:00,2.2951,2.2952,2.29505,2.29506,11000000.0
2009-05-18 05:13:00,2.29499,2.29499,2.29373,2.29375,8000000.0
2009-05-18 05:14:00,2.29446,2.29446,2.29391,2.29436,7000000.0
2009-05-18 05:15:00,2.29471,2.29566,2.29471,2.29566,7000000.0
2009-05-18 05:16:00,2.2961,2.29618,2.29602,2.29604,7000000.0
2009-05-18 05:17:00,2.29596,2.29613,2.29593,2.29597,7000000.0
2009-05-18 05:18:00,2.29606,2.2967,2.29606,2.2967,8000000.0
2009-05-18 05:19:00,2.29671,2.29671,2.29642,2.29653,7000000.0
2009-05-18 05:20:00,2.29653,2.29659,2.29483,2.29483,9000000.0
2009-05-18 05:21:00,2.29505,2.29589,2.29472,2.29589,8000000.0
2009-05-18 05:22:00,2.29485,2.29485,2.29398,2.29398,7000000.0
2009-05-18 05:23:00,2.29424,2.29536,2.29424,2.29426,10000000.0
2009-05-18 05:24:00,2.29419,2.29451,2.29337,2.29337,8000000.0
2009-05-18 05:25:00,2.29315,2.29355,2.29315,2.29318,7000000.0
2009-05-18 05:26:00,2.2933,2.29406,2.2933,2.29406,7000000.0
2009-05-18 05:27:00,2.29456,2.29504,2.29456,2.29502,8000000.0
2009-05-18 05:28:00,2.2954,2.29549,2.29522,2.29522,9000000.0
2009-05-18 05:29:00,2.29538,2.29547,2.2953,2.29547,7000000.0
2009-05-18 05:30:00,2.29551,2.29585,2.29551,2.29581,10000000.0
2009-05-18 05:31:00,2.29548,2.29548,2.29488,2.29492,8000000.0
2009-05-18 05:32:00,2.29448,2.29477,2.29448,2.29465,8000000.0
2009-05-18 05:33:00,2.29425,2.29425,2.29346,2.29346,9000000.0
2009-05-18 05:34:00,2.29276,2.29298,2.29212,2.29248,8000000.0
2009-05-18 05:35:00,2.2926,2.2926,2.2921,2.2921,7000000.0
2009-05-18 05:36:00,2.29215,2.29345,2.29207,2.29345,5000000.0
2009-05-18 05:37:00,2.29367,2.29448,2.29367,2.29448,7000000.0
2009-05-18 05:38:00,2.29431,2.2946,2.29381,2.29381,9000000.0
2009-05-18 05:39:00,2.29354,2.29354,2.29325,2.29326,7000000.0
2009-05-18 05:40:00,2.29304,2.29326,2.29299,2.29326,7000000.0
2009-05-18 05:41:00,2.29375,2.29405,2.29375,2.29379,8000000.0
2009-05-18 05:42:00,2.29372,2.29372,2.29349,2.29369,7000000.0
2009-05-18 05:43:00,2.29371,2.29371,2.2934,2.29367,9000000.0
2009-05-18 05:44:00,2.29295,2.29295,2.29071,2.29274,8000000.0
2009-05-18 05:45:00,2.29295,2.29303,2.29273,2.29289,11000000.0
2009-05-18 05:46:00,2.29292,2.29308,2.29292,2.29308,7000000.0
2009-05-18 05:47:00,2.29323,2.29356,2.29323,2.29356,8000000.0
2009-05-18 05:48:00,2.29373,2.29457,2.29373,2.29457,9000000.0
2009-05-18 05:49:00,2.29454,2.29457,2.29397,2.29397,8000000.0
2009-05-18 05:50:00,2.29352,2.29379,2.29317,2.29379,9000000.0
2009-05-18 05:51:00,2.29405,2.29421,2.29405,2.29417,8000000.0
2009-05-18 05:52:00,2.29412,2.29412,2.2936,2.2936,8000000.0
2009-05-18 05:53:00,2.29359,2.29435,2.29359,2.29435,7000000.0
2009-05-18 05:54:00,2.29449,2.29449,2.29419,2.29419,10000000.0
2009-05-18 05:55:00,2.29395,2.29395,2.29377,2.29377,5000000.0
2009-05-18 05:56:00,2.29361,2.29369,2.29356,2.29356,11000000.0
2009-05-18 05:57:00,2.29356,2.29413,2.29356,2.29413,8000000.0
2009-05-18 05:58:00,2.29469,2.29484,2.29456,2.29471,9000000.0
2009-05-18 05:59:00,2.29491,2.29536,2.29491,2.29536,10000000.0
2009-05-18 06:00:00,2.29461,2.29508,2.29461,2.29508,8000000.0
2009-05-18 06:01:00,2.29508,2.2953,2.29505,2.29505,7000000.0
2009-05-18 06:02:00,2.29517,2.29528,2.29496,2.29501,7000000.0
2009-05-18 06:03:00,2.29474,2.29474,2.29362,2.2939,8000000.0
2009-05-18 06:04:00,2.29411,2.29443,2.29411,2.29443,7000000.0
2009-05-18 06:05:00,2.29429,2.29429,2.29352,2.29392,7000000.0
2009-05-18 06:06:00,2.29445,2.2946,2.29442,2.29444,7000000.0
2009-05-18 06:07:00,2.29445,2.2945,2.29445,2.29446,7000000.0
2009-05-18 06:08:00,2.29422,2.29465,2.29422,2.29465,7000000.0
2009-05-18 06:09:00,2.29429,2.29429,2.29418,2.29427,8000000.0
2009-05-18 06:10:00,2.29415,2.29423,2.29409,2.29414,8000000.0
2009-05-18 06:11:00,2.29358,2.29358,2.29308,2.29308,8000000.0
2009-05-18 06:12:00,2.2932,2.29338,2.29309,2.29309,8000000.0
2009-05-18 06:13:00,2.29274,2.29338,2.2927,2.29334,8000000.0
2009-05-18 06:14:00,2.29327,2.29368,2.29295,2.29295,10000000.0
2009-05-18 06:15:00,2.293,2.29339,2.293,2.29339,8000000.0
2009-05-18 06:16:00,2.29355,2.29359,2.29341,2.29359,11000000.0
2009-05-18 06:17:00,2.29341,2.29341,2.29317,2.29318,7000000.0
2009-05-18 06:18:00,2.2932,2.29362,2.2932,2.29358,9000000.0
2009-05-18 06:19:00,2.29348,2.2937,2.29348,2.29365,7000000.0
2009-05-18 06:20:00,2.29402,2.2944,2.29402,2.29415,9000000.0
2009-05-18 06:21:00,2.29407,2.29407,2.29376,2.29376,8000000.0
2009-05-18 06:22:00,2.29445,2.29445,2.29405,2.29405,8000000.0
2009-05-18 06:23:00,2.29382,2.29387,2.2937,2.29374,8000000.0
2009-05-18 06:24:00,2.29388,2.29411,2.29388,2.29393,11000000.0
2009-05-18 06:25:00,2.29443,2.2949,2.29443,2.2949,11000000.0
2009-05-18 06:26:00,2.29452,2.29452,2.29376,2.29376,11000000.0
2009-05-18 06:27:00,2.29359,2.2937,2.29359,2.29365,7000000.0
2009-05-18 06:28:00,2.29369,2.29369,2.29355,2.29359,8000000.0
2009-05-18 06:29:00,2.29357,2.29358,2.29329,2.29329,8000000.0
2009-05-18 06:30:00,2.29334,2.29367,2.29334,2.29367,8000000.0
2009-05-18 06:31:00,2.29388,2.29396,2.29378,2.29393,7000000.0
2009-05-18 06:32:00,2.29397,2.29424,2.29391,2.29424,7000000.0
2009-05-18 06:33:00,2.2938,2.29409,2.2938,2.29409,7000000.0
2009-05-18 06:34:00,2.29392,2.29441,2.29392,2.29441,7000000.0
2009-05-18 06:35:00,2.29386,2.29434,2.29386,2.29431,8000000.0
2009-05-18 06:36:00,2.29398,2.29429,2.29382,2.29426,7000000.0
2009-05-18 06:37:00,2.29371,2.2952,2.29371,2.2952,10000000.0
2009-05-18 06:38:00,2.29471,2.29471,2.2934,2.2934,10000000.0
2009-05-18 06:39:00,2.29416,2.29434,2.29416,2.29416,5000000.0
2009-05-18 06:40:00,2.29412,2.29412,2.29311,2.29358,9000000.0
2009-05-18 06:41:00,2.29362,2.29448,2.29362,2.29448,7000000.0
2009-05-18 06:42:00,2.29447,2.29455,2.29414,2.29419,8000000.0
2009-05-18 06:43:00,2.2939,2.29426,2.2939,2.29426,7000000.0
2009-05-18 06:44:00,2.29434,2.29434,2.29401,2.29404,8000000.0
2009-05-18 06:45:00,2.29406,2.29411,2.29371,2.29373,8000000.0
2009-05-18 06:46:00,2.29376,2.29388,2.29349,2.29388,10000000.0
2009-05-18 06:47:00,2.29377,2.29377,2.2935,2.29363,8000000.0
2009-05-18 06:48:00,2.29308,2.29308,2.29274,2.29274,7000000.0
2009-05-18 06:49:00,2.29272,2.29279,2.29263,2.2927,8000000.0
2009-05-18 06:50:00,2.29241,2.2939,2.29241,2.2939,10000000.0
2009-05-18 06:51:00,2.29428,2.2946,2.29428,2.2946,10000000.0
2009-05-18 06:52:00,2.29461,2.29461,2.29409,2.29409,8000000.0
2009-05-18 06:53:00,2.2938,2.29387,2.29324,2.29324,8000000.0
2009-05-18 06:54:00,2.29302,2.2931,2.29267,2.29267,8000000.0
2009-05-18 06:55:00,2.29229,2.29274,2.29229,2.29255,7000000.0
2009-05-18 06:56:00,2.29268,2.29276,2.29249,2.29265,8000000.0
2009-05-18 06:57:00,2.29273,2.29275,2.29257,2.2927,7000000.0
2009-05-18 06:58:00,2.29277,2.29278,2.29257,2.29278,7000000.0
2009-05-18 06:59:00,2.29273,2.29286,2.29256,2.29286,7000000.0
2009-05-18 07:00:00,2.29275,2.29288,2.29256,2.29288,7000000.0
2009-05-18 07:01:00,2.29298,2.29313,2.29288,2.29309,5000000.0
2009-05-18 07:02:00,2.29299,2.29316,2.29283,2.29283,9000000.0
2009-05-18 07:03:00,2.29303,2.29303,2.29276,2.29292,7000000.0
2009-05-18 07:04:00,2.29277,2.29277,2.29249,2.29249,8000000.0
2009-05-18 07:05:00,2.29249,2.29277,2.29249,2.29269,11000000.0
2009-05-18 07:06:00,2.29216,2.29265,2.29216,2.29265,11000000.0
2009-05-18 07:07:00,2.29269,2.29298,2.29234,2.29298,11000000.0
2009-05-18 07:08:00,2.29294,2.29304,2.29289,2.29301,9000000.0
2009-05-18 07:09:00,2.29296,2.29296,2.29278,2.29289,8000000.0
2009-05-18 07:10:00,2.29274,2.29282,2.29267,2.29275,7000000.0
2009-05-18 07:11:00,2.29274,2.29276,2.29253,2.29253,10000000.0
2009-05-18 07:12:00,2.29262,2.29281,2.29262,2.29269,7000000.0
2009-05-18 07:13:00,2.2929,2.29334,2.2929,2.29334,8000000.0
2009-05-18 07:14:00,2.29339,2.29378,2.29323,2.29378,7000000.0
2009-05-18 07:15:00,2.29311,2.29311,2.29262,2.29277,10000000.0
2009-05-18 07:16:00,2.29282,2.29319,2.29158,2.29158,8000000.0
2009-05-18 07:17:00,2.29172,2.29203,2.29172,2.29188,11000000.0
2009-05-18 07:18:00,2.29161,2.29161,2.29134,2.29155,8000000.0
2009-05-18 07:19:00,2.29156,2.29156,2.29086,2.29086,8000000.0
2009-05-18 07:20:00,2.29093,2.29184,2.29093,2.29184,9000000.0
2009-05-18 07:21:00,2.29189,2.29189,2.29085,2.29085,10000000.0
2009-05-18 07:22:00,2.29066,2.29151,2.29066,2.29151,11000000.0
2009-05-18 07:23:00,2.29197,2.29203,2.29179,2.29179,7000000.0
2009-05-18 07:24:00,2.29191,2.29191,2.29165,2.29183,9000000.0
2009-05-18 07:25:00,2.29102,2.29169,2.29102,2.29169,8000000.0
2009-05-18 07:26:00,2.29098,2.29124,2.2909,2.29097,7000000.0
2009-05-18 07:27:00,2.29114,2.29141,2.29114,2.29128,7000000.0
2009-05-18 07:28:00,2.29106,2.29147,2.29097,2.29147,7000000.0
2009-05-18 07:29:00,2.29148,2.2918,2.29143,2.29143,8000000.0
2009-05-18 07:30:00,2.29147,2.29156,2.2912,2.29133,8000000.0
2009-05-18 07:31:00,2.29236,2.29276,2.29236,2.29267,7000000.0
2009-05-18 07:32:00,2.29276,2.29276,2.29256,2.29256,5000000.0
2009-05-18 07:33:00,2.29238,2.29252,2.29186,2.29252,8000000.0
2009-05-18 07:34:00,2.29277,2.29297,2.29197,2.29197,11000000.0
2009-05-18 07:35:00,2.29199,2.29208,2.29178,2.29178,8000000.0
2009-05-18 07:36:00,2.29183,2.29183,2.29155,2.29159,7000000.0
2009-05-18 07:37:00,2.29132,2.29132,2.29112,2.29124,7000000.0
2009-05-18 07:38:00,2.29182,2.29221,2.29174,2.29195,11000000.0
2009-05-18 07:39:00,2.29085,2.29093,2.29062,2.29093,7000000.0
2009-05-18 07:40:00,2.29121,2.29133,2.2911,2.29121,8000000.0
2009-05-18 07:41:00,2.29122,2.2914,2.29122,2.2914,9000000.0
2009-05-18 07:42:00,2.29174,2.29201,2.29174,2.29194,11000000.0
2009-05-18 07:43:00,2.29238,2.29306,2.29227,2.29306,7000000.0
2009-05-18 07:44:00,2.29334,2.29334,2.29213,2.29213,7000000.0
2009-05-18 07:45:00,2.29274,2.29309,2.29263,2.29263,6000000.0
2009-05-18 07:46:00,2.29258,2.29269,2.29249,2.29269,10000000.0
2009-05-18 07:47:00,2.2927,2.29297,2.29267,2.29297,7000000.0
2009-05-18 07:48:00,2.29323,2.29347,2.29321,2.29335,8000000.0
2009-05-18 07:49:00,2.29343,2.29368,2.29333,2.29335,8000000.0
2009-05-18 07:50:00,2.29326,2.29327,2.29291,2.29294,7000000.0
2009-05-18 07:51:00,2.29279,2.29296,2.29271,2.29296,8000000.0
2009-05-18 07:52:00,2.29262,2.29275,2.29229,2.29229,10000000.0
2009-05-18 07:53:00,2.29195,2.29244,2.29195,2.29219,11000000.0
2009-05-18 07:54:00,2.29207,2.29207,2.29176,2.29198,9000000.0
2009-05-18 07:55:00,2.29219,2.29222,2.29178,2.29178,9000000.0
2009-05-18 07:56:00,2.29153,2.29157,2.29134,2.29157,6000000.0
2009-05-18 07:57:00,2.29143,2.29143,2.29106,2.29134,7000000.0
2009-05-18 07:58:00,2.29213,2.29219,2.29187,2.29187,7000000.0
2009-05-18 07:59:00,2.29079,2.2912,2.29055,2.2912,7000000.0
2009-05-18 08:00:00,2.29114,2.29114,2.28949,2.28949,8000000.0
2009-05-18 08:01:00,2.28975,2.29093,2.28975,2.29093,10000000.0
2009-05-18 08:02:00,2.29073,2.29076,2.29043,2.29059,7000000.0
2009-05-18 08:03:00,2.29064,2.29073,2.29037,2.29044,8000000.0
2009-05-18 08:04:00,2.29088,2.29225,2.29088,2.2922,8000000.0
2009-05-18 08:05:00,2.29278,2.2928,2.29199,2.29199,8000000.0
2009-05-18 08:06:00,2.2921,2.29293,2.29205,2.29293,7000000.0
2009-05-18 08:07:00,2.29274,2.29358,2.29269,2.29358,7000000.0
2009-05-18 08:08:00,2.29423,2.2943,2.29388,2.29388,7000000.0
2009-05-18 08:09:00,2.29406,2.29416,2.29365,2.29365,7000000.0
2009-05-18 08:10:00,2.29211,2.29295,2.29211,2.29295,7000000.0
2009-05-18 08:11:00,2.29334,2.2937,2.29308,2.2937,8000000.0
2009-05-18 08:12:00,2.29279,2.29321,2.29248,2.2929,9000000.0
2009-05-18 08:13:00,2.29203,2.29253,2.29203,2.29253,7000000.0
2009-05-18 08:14:00,2.29239,2.29239,2.29152,2.29195,9000000.0
2009-05-18 08:15:00,2.29302,2.29302,2.29244,2.2927,8000000.0
2009-05-18 08:16:00,2.29267,2.29362,2.29251,2.29251,11000000.0
2009-05-18 08:17:00,2.29252,2.29252,2.29186,2.29186,7000000.0
2009-05-18 08:18:00,2.29151,2.29181,2.29151,2.29159,9000000.0
2009-05-18 08:19:00,2.29163,2.29205,2.29122,2.29203,7000000.0
2009-05-18 08:20:00,2.29171,2.29206,2.29171,2.29206,8000000.0
2009-05-18 08:21:00,2.29172,2.29184,2.2915,2.29184,8000000.0
2009-05-18 08:22:00,2.29221,2.29221,2.29196,2.29209,8000000.0
2009-05-18 08:23:00,2.29179,2.29216,2.29167,2.2921,7000000.0
2009-05-18 08:24:00,2.29204,2.29204,2.29176,2.29186,7000000.0
2009-05-18 08:25:00,2.29266,2.29326,2.29266,2.29326,8000000.0
2009-05-18 08:26:00,2.29264,2.29291,2.29264,2.2927,7000000.0
2009-05-18 08:27:00,2.29222,2.29222,2.29132,2.2915,10000000.0
2009-05-18 08:28:00,2.29169,2.29169,2.29135,2.29161,7000000.0
2009-05-18 08:29:00,2.29146,2.29146,2.29076,2.29076,10000000.0
2009-05-18 08:30:00,2.29082,2.29128,2.29082,2.29128,7000000.0
2009-05-18 08:31:00,2.29113,2.29113,2.29077,2.29086,10000000.0
2009-05-18 08:32:00,2.29043,2.29103,2.29029,2.29103,8000000.0
2009-05-18 08:33:00,2.29104,2.29116,2.29093,2.29093,7000000.0
2009-05-18 08:34:00,2.29053,2.29053,2.29013,2.29019,9000000.0
2009-05-18 08:35:00,2.29006,2.2907,2.29006,2.29063,9000000.0
2009-05-18 08:36:00,2.2911,2.29122,2.291,2.29122,8000000.0
2009-05-18 08:37:00,2.29149,2.29149,2.29101,2.29101,9000000.0
2009-05-18 08:38:00,2.29089,2.29124,2.29089,2.29111,10000000.0
2009-05-18 08:39:00,2.29102,2.29139,2.29102,2.29139,11000000.0
2009-05-18 08:40:00,2.2912,2.29173,2.2912,2.29173,8000000.0
2009-05-18 08:41:00,2.29188,2.29202,2.29179,2.29179,11000000.0
2009-05-18 08:42:00,2.29176,2.29176,2.2913,2.29152,10000000.0
2009-05-18 08:43:00,2.2915,2.29161,2.29149,2.29153,8000000.0
2009-05-18 08:44:00,2.2911,2.29113,2.29074,2.29074,10000000.0
2009-05-18 08:45:00,2.29029,2.29029,2.29006,2.29024,8000000.0
2009-05-18 08:46:00,2.28997,2.29042,2.28876,2.29042,6000000.0
2009-05-18 08:47:00,2.28984,2.2904,2.28984,2.2904,7000000.0
2009-05-18 08:48:00,2.29039,2.2904,2.28994,2.28994,10000000.0
2009-05-18 08:49:00,2.28978,2.28995,2.28977,2.28984,11000000.0
2009-05-18 08:50:00,2.28943,2.2898,2.2892,2.2898,7000000.0
2009-05-18 08:51:00,2.28991,2.28995,2.28974,2.28981,8000000.0
2009-05-18 08:52:00,2.28967,2.28977,2.28965,2.28976,9000000.0
2009-05-18 08:53:00,2.29012,2.29154,2.29012,2.29154,8000000.0
2009-05-18 08:54:00,2.29202,2.29202,2.29182,2.29193,8000000.0
2009-05-18 08:55:00,2.29213,2.29245,2.29194,2.29194,8000000.0
2009-05-18 08:56:00,2.29163,2.29227,2.29163,2.29227,7000000.0
2009-05-18 08:57:00,2.29229,2.29241,2.29219,2.29239,8000000.0
2009-05-18 08:58:00,2.2926,2.29328,2.2926,2.29328,7000000.0
2009-05-18 08:59:00,2.29344,2.29347,2.29318,2.29318,7000000.0
2009-05-18 09:00:00,2.29306,2.29329,2.29296,2.29299,8000000.0
2009-05-18 09:01:00,2.29257,2.29381,2.29257,2.29381,9000000.0
2009-05-18 09:02:00,2.29321,2.29427,2.29301,2.29427,10000000.0
2009-05-18 09:03:00,2.29384,2.29397,2.29314,2.29314,7000000.0
2009-05-18 09:04:00,2.29355,2.29454,2.29355,2.29454,7000000.0
2009-05-18 09:05:00,2.29449,2.29455,2.29442,2.29454,7000000.0
2009-05-18 09:06:00,2.29494,2.29494,2.2945,2.2945,11000000.0
2009-05-18 09:07:00,2.2947,2.29538,2.2947,2.29503,8000000.0
2009-05-18 09:08:00,2.29492,2.29508,2.29489,2.29489,5000000.0
2009-05-18 09:09:00,2.29458,2.29465,2.29431,2.29438,11000000.0
2009-05-18 09:10:00,2.29405,2.29444,2.29391,2.29444,7000000.0
2009-05-18 09:11:00,2.29516,2.29582,2.29516,2.29582,9000000.0
2009-05-18 09:12:00,2.29556,2.29561,2.29491,2.29524,8000000.0
2009-05-18 09:13:00,2.29491,2.29518,2.29491,2.2951,9000000.0
2009-05-18 09:14:00,2.29505,2.29505,2.29325,2.29325,11000000.0
2009-05-18 09:15:00,2.29271,2.29289,2.29231,2.29231,7000000.0
2009-05-18 09:16:00,2.29257,2.29257,2.29204,2.29204,8000000.0
2009-05-18 09:17:00,2.29186,2.2925,2.29186,2.29216,11000000.0
2009-05-18 09:18:00,2.29196,2.29196,2.29159,2.29177,8000000.0
2009-05-18 09:19:00,2.2919,2.29195,2.2918,2.29193,7000000.0
2009-05-18 09:20:00,2.29171,2.29243,2.29162,2.29243,7000000.0
2009-05-18 09:21:00,2.2927,2.29318,2.29255,2.29318,8000000.0
2009-05-18 09:22:00,2.2935,2.29356,2.29312,2.29356,8000000.0
2009-05-18 09:23:00,2.29409,2.29454,2.29409,2.29451,7000000.0
2009-05-18 09:24:00,2.294,2.29421,2.29387,2.29421,8000000.0
2009-05-18 09:25:00,2.29444,2.29496,2.29444,2.29496,7000000.0
2009-05-18 09:26:00,2.2954,2.29547,2.2944,2.29441,11000000.0
2009-05-18 09:27:00,2.29432,2.29454,2.29416,2.29454,11000000.0
2009-05-18 09:28:00,2.29443,2.29451,2.29389,2.29389,9000000.0
2009-05-18 09:29:00,2.29411,2.29411,2.2936,2.29374,8000000.0
2009-05-18 09:30:00,2.29425,2.2944,2.29382,2.2944,7000000.0
2009-05-18 09:31:00,2.29312,2.29373,2.29312,2.29356,7000000.0
2009-05-18 09:32:00,2.29343,2.29366,2.29332,2.29332,7000000.0
2009-05-18 09:33:00,2.29283,2.29288,2.29274,2.29278,8000000.0
2009-05-18 09:34:00,2.2929,2.29296,2.29281,2.29281,7000000.0
2009-05-18 09:35:00,2.29278,2.29285,2.29211,2.29211,10000000.0
2009-05-18 09:36:00,2.29186,2.29205,2.29186,2.29205,8000000.0
2009-05-18 09:37:00,2.29209,2.29209,2.29154,2.29167,11000000.0
2009-05-18 09:38:00,2.29144,2.29157,2.28956,2.29094,11000000.0
2009-05-18 09:39:00,2.29094,2.29104,2.29047,2.29048,7000000.0
2009-05-18 09:40:00,2.29036,2.29096,2.29026,2.29093,9000000.0
2009-05-18 09:41:00,2.29133,2.2914,2.29122,2.29125,8000000.0
2009-05-18 09:42:00,2.29135,2.29197,2.29135,2.29197,10000000.0
2009-05-18 09:43:00,2.29194,2.29194,2.29141,2.29157,11000000.0
2009-05-18 09:44:00,2.29137,2.29137,2.29113,2.29126,8000000.0
2009-05-18 09:45:00,2.29137,2.29144,2.29125,2.29144,6000000.0
2009-05-18 09:46:00,2.29133,2.29147,2.29082,2.29147,11000000.0
2009-05-18 09:47:00,2.2916,2.29174,2.29148,2.29174,9000000.0
2009-05-18 09:48:00,2.29208,2.29252,2.29208,2.29244,7000000.0
2009-05-18 09:49:00,2.29229,2.29236,2.2921,2.29236,11000000.0
2009-05-18 09:50:00,2.29241,2.2926,2.29226,2.29226,8000000.0
2009-05-18 09:51:00,2.29214,2.29237,2.29201,2.29203,8000000.0
2009-05-18 09:52:00,2.29204,2.2922,2.2918,2.2922,8000000.0
2009-05-18 09:53:00,2.29207,2.29215,2.29177,2.29177,10000000.0
2009-05-18 09:54:00,2.29169,2.29175,2.29156,2.29156,10000000.0
2009-05-18 09:55:00,2.29165,2.29168,2.29113,2.2913,8000000.0
2009-05-18 09:56:00,2.29195,2.29211,2.29177,2.29201,10000000.0
2009-05-18 09:57:00,2.29197,2.29307,2.29197,2.29307,8000000.0
2009-05-18 09:58:00,2.29191,2.2921,2.29176,2.29184,8000000.0
2009-05-18 09:59:00,2.29178,2.29178,2.29108,2.29108,10000000.0
2009-05-18 10:00:00,2.29047,2.29111,2.29047,2.29102,10000000.0
2009-05-18 10:01:00,2.29134,2.29135,2.291,2.291,10000000.0
2009-05-18 10:02:00,2.29186,2.29291,2.29186,2.29275,10000000.0
2009-05-18 10:03:00,2.29256,2.29302,2.29256,2.29302,7000000.0
2009-05-18 10:04:00,2.29303,2.29303,2.29251,2.29283,7000000.0
2009-05-18 10:05:00,2.29339,2.29387,2.29339,2.29387,11000000.0
2009-05-18 10:06:00,2.29398,2.294,2.29382,2.29382,7000000.0
2009-05-18 10:07:00,2.2945,2.29627,2.2945,2.29627,7000000.0
2009-05-18 10:08:00,2.29579,2.29579,2.29503,2.29565,7000000.0
2009-05-18 10:09:00,2.29607,2.29699,2.29607,2.29699,7000000.0
2009-05-18 10:10:00,2.29706,2.29831,2.29705,2.29831,7000000.0
2009-05-18 10:11:00,2.29862,2.29897,2.29839,2.29897,7000000.0
2009-05-18 10:12:00,2.29879,2.29879,2.29811,2.29811,8000000.0
2009-05-18 10:13:00,2.29791,2.29791,2.29746,2.29746,8000000.0
2009-05-18 10:14:00,2.2976,2.2976,2.29588,2.29588,7000000.0
2009-05-18 10:15:00,2.29523,2.29552,2.29508,2.29508,10000000.0
2009-05-18 10:16:00,2.29532,2.29577,2.29532,2.29532,7000000.0
2009-05-18 10:17:00,2.29482,2.29541,2.29466,2.29466,11000000.0
2009-05-18 10:18:00,2.29486,2.29493,2.29422,2.29422,8000000.0
2009-05-18 10:19:00,2.29416,2.29416,2.29328,2.29328,9000000.0
2009-05-18 10:20:00,2.29321,2.29321,2.29223,2.29226,7000000.0
2009-05-18 10:21:00,2.29219,2.29262,2.29197,2.29262,8000000.0
2009-05-18 10:22:00,2.29339,2.29359,2.29285,2.2929,7000000.0
2009-05-18 10:23:00,2.29299,2.29299,2.29097,2.29097,7000000.0
2009-05-18 10:24:00,2.29086,2.29153,2.29086,2.29153,7000000.0
2009-05-18 10:25:00,2.2917,2.29202,2.29158,2.29202,9000000.0
2009-05-18 10:26:00,2.29169,2.29196,2.29169,2.29184,11000000.0
2009-05-18 10:27:00,2.2919,2.29205,2.29179,2.29205,8000000.0
2009-05-18 10:28:00,2.29203,2.2926,2.29203,2.29229,9000000.0
2009-05-18 10:29:00,2.29227,2.2927,2.29227,2.29259,8000000.0
2009-05-18 10:30:00,2.29278,2.29298,2.29278,2.29283,8000000.0
2009-05-18 10:31:00,2.2926,2.29322,2.29245,2.29322,7000000.0
2009-05-18 10:32:00,2.29299,2.29309,2.2927,2.29304,9000000.0
2009-05-18 10:33:00,2.29334,2.29364,2.29334,2.29362,7000000.0
2009-05-18 10:34:00,2.29364,2.29364,2.29298,2.29315,7000000.0
2009-05-18 10:35:00,2.29289,2.29306,2.29284,2.2929,7000000.0
2009-05-18 10:36:00,2.29282,2.29282,2.2924,2.29265,8000000.0
2009-05-18 10:37:00,2.29259,2.29259,2.29174,2.29174,8000000.0
2009-05-18 10:38:00,2.2917,2.29213,2.2917,2.29208,10000000.0
2009-05-18 10:39:00,2.29212,2.29215,2.29155,2.29155,8000000.0
2009-05-18 10:40:00,2.29161,2.2923,2.29161,2.29191,7000000.0
2009-05-18 10:41:00,2.2921,2.2921,2.29047,2.29047,9000000.0
2009-05-18 10:42:00,2.29007,2.29007,2.28924,2.28924,7000000.0
2009-05-18 10:43:00,2.28904,2.2897,2.289,2.28946,10000000.0
2009-05-18 10:44:00,2.28961,2.28972,2.28944,2.28944,7000000.0
2009-05-18 10:45:00,2.28906,2.28906,2.28864,2.28876,8000000.0
2009-05-18 10:46:00,2.28891,2.28897,2.28839,2.28839,8000000.0
2009-05-18 10:47:00,2.28835,2.28835,2.28737,2.28737,7000000.0
2009-05-18 10:48:00,2.28775,2.28775,2.28742,2.28742,8000000.0
2009-05-18 10:49:00,2.28804,2.28825,2.28801,2.28825,9000000.0
2009-05-18 10:50:00,2.28831,2.28872,2.28795,2.28795,8000000.0
2009-05-18 10:51:00,2.28802,2.28864,2.28779,2.28864,9000000.0
2009-05-18 10:52:00,2.28873,2.28873,2.28819,2.28819,8000000.0
2009-05-18 10:53:00,2.28833,2.28847,2.28833,2.28835,9000000.0
2009-05-18 10:54:00,2.28813,2.28854,2.28751,2.28854,10000000.0
2009-05-18 10:55:00,2.28827,2.28908,2.28808,2.28882,7000000.0
2009-05-18 10:56:00,2.28926,2.28991,2.28784,2.28924,7000000.0
2009-05-18 10:57:00,2.28894,2.28923,2.28894,2.28916,8000000.0
2009-05-18 10:58:00,2.2895,2.2895,2.28903,2.28903,7000000.0
2009-05-18 10:59:00,2.28866,2.28887,2.28866,2.2888,11000000.0
2009-05-18 11:00:00,2.28844,2.28851,2.28685,2.28685,7000000.0
2009-05-18 11:01:00,2.28807,2.28807,2.28778,2.28778,8000000.0
2009-05-18 11:02:00,2.28742,2.28742,2.28725,2.28725,7000000.0
2009-05-18 11:03:00,2.28731,2.28768,2.28731,2.28767,11000000.0
2009-05-18 11:04:00,2.28674,2.28709,2.28674,2.28693,11000000.0
2009-05-18 11:05:00,2.28752,2.28779,2.28742,2.28776,7000000.0
2009-05-18 11:06:00,2.28846,2.28919,2.28846,2.28919,6000000.0
2009-05-18 11:07:00,2.28862,2.28862,2.28803,2.28803,7000000.0
2009-05-18 11:08:00,2.28817,2.28876,2.28817,2.28847,9000000.0
2009-05-18 11:09:00,2.28897,2.28903,2.28782,2.28785,8000000.0
2009-05-18 11:10:00,2.28784,2.28803,2.28784,2.28797,8000000.0
2009-05-18 11:11:00,2.28834,2.28855,2.28834,2.2884,10000000.0
2009-05-18 11:12:00,2.28829,2.28829,2.2878,2.28783,7000000.0
2009-05-18 11:13:00,2.28783,2.28783,2.28738,2.28768,11000000.0
2009-05-18 11:14:00,2.28784,2.28801,2.28779,2.28799,11000000.0
2009-05-18 11:15:00,2.28816,2.28816,2.28778,2.28807,7000000.0
2009-05-18 11:16:00,2.28856,2.28875,2.28852,2.28873,7000000.0
2009-05-18 11:17:00,2.28874,2.28903,2.28874,2.28889,7000000.0
2009-05-18 11:18:00,2.28909,2.28914,2.28887,2.28905,10000000.0
2009-05-18 11:19:00,2.28942,2.28969,2.2889,2.2889,11000000.0
2009-05-18 11:20:00,2.28883,2.28917,2.28883,2.28897,8000000.0
2009-05-18 11:21:00,2.28875,2.28891,2.28865,2.28865,7000000.0
2009-05-18 11:22:00,2.28933,2.28947,2.28925,2.28947,8000000.0
2009-05-18 11:23:00,2.28944,2.28956,2.28936,2.28956,8000000.0
2009-05-18 11:24:00,2.2894,2.2894,2.28919,2.28923,7000000.0
2009-05-18 11:25:00,2.28929,2.2901,2.28929,2.2901,8000000.0
2009-05-18 11:26:00,2.28966,2.28966,2.28929,2.28929,11000000.0
2009-05-18 11:27:00,2.28941,2.28974,2.28941,2.28974,8000000.0
2009-05-18 11:28:00,2.28961,2.28961,2.28857,2.28857,7000000.0
2009-05-18 11:29:00,2.28838,2.28838,2.28792,2.28824,8000000.0
2009-05-18 11:30:00,2.28838,2.28838,2.28804,2.28807,7000000.0
2009-05-18 11:31:00,2.28861,2.28878,2.28794,2.28794,11000000.0
2009-05-18 11:32:00,2.28773,2.2878,2.28749,2.28749,11000000.0
2009-05-18 11:33:00,2.28728,2.28739,2.28698,2.28713,7000000.0
2009-05-18 11:34:00,2.28713,2.2873,2.28705,2.2873,7000000.0
2009-05-18 11:35:00,2.28713,2.28713,2.28691,2.28709,10000000.0
2009-05-18 11:36:00,2.28703,2.28718,2.28703,2.28705,8000000.0
2009-05-18 11:37:00,2.28698,2.28703,2.28671,2.28695,8000000.0
2009-05-18 11:38:00,2.28638,2.28638,2.28606,2.28606,9000000.0
2009-05-18 11:39:00,2.28596,2.28651,2.28596,2.28651,9000000.0
2009-05-18 11:40:00,2.28653,2.28672,2.2861,2.2861,11000000.0
2009-05-18 11:41:00,2.28489,2.28562,2.28489,2.28562,11000000.0
2009-05-18 11:42:00,2.28541,2.28546,2.28517,2.28537,11000000.0
2009-05-18 11:43:00,2.28518,2.28526,2.28474,2.28526,7000000.0
2009-05-18 11:44:00,2.2857,2.2857,2.28499,2.28499,7000000.0
2009-05-18 11:45:00,2.28455,2.28502,2.28455,2.28502,11000000.0
2009-05-18 11:46:00,2.28497,2.28519,2.28497,2.28502,7000000.0
2009-05-18 11:47:00,2.28498,2.28546,2.28498,2.28546,9000000.0
2009-05-18 11:48:00,2.28571,2.28769,2.28571,2.28769,10000000.0
2009-05-18 11:49:00,2.28896,2.28903,2.28867,2.28903,7000000.0
2009-05-18 11:50:00,2.2899,2.2899,2.2886,2.2886,7000000.0
2009-05-18 11:51:00,2.28849,2.28862,2.28838,2.28845,8000000.0
2009-05-18 11:52:00,2.28857,2.28922,2.28857,2.28922,10000000.0
2009-05-18 11:53:00,2.28905,2.28942,2.2888,2.2892,10000000.0
2009-05-18 11:54:00,2.28998,2.28998,2.28811,2.28836,9000000.0
2009-05-18 11:55:00,2.28782,2.28782,2.28716,2.2876,8000000.0
2009-05-18 11:56:00,2.28758,2.28762,2.28748,2.28752,11000000.0
2009-05-18 11:57:00,2.28786,2.28795,2.28784,2.28784,8000000.0
2009-05-18 11:58:00,2.28795,2.28832,2.28795,2.28832,9000000.0
2009-05-18 11:59:00,2.28874,2.28931,2.28874,2.28914,7000000.0
2009-05-18 12:00:00,2.28919,2.28998,2.28866,2.28998,7000000.0
2009-05-18 12:01:00,2.28971,2.29001,2.28957,2.28957,10000000.0
2009-05-18 12:02:00,2.28938,2.2898,2.2891,2.2898,10000000.0
2009-05-18 12:03:00,2.28985,2.28996,2.28952,2.28952,7000000.0
2009-05-18 12:04:00,2.28876,2.28901,2.28874,2.28888,9000000.0
2009-05-18 12:05:00,2.28884,2.28897,2.28875,2.28894,11000000.0
2009-05-18 12:06:00,2.28961,2.29021,2.28948,2.29009,7000000.0
2009-05-18 12:07:00,2.29042,2.29056,2.29042,2.29056,7000000.0
2009-05-18 12:08:00,2.29051,2.29062,2.28941,2.28941,9000000.0
2009-05-18 12:09:00,2.2893,2.2893,2.28879,2.28904,8000000.0
2009-05-18 12:10:00,2.2894,2.2894,2.28906,2.28906,6000000.0
2009-05-18 12:11:00,2.2888,2.28949,2.2888,2.28937,7000000.0
2009-05-18 12:12:00,2.28935,2.28952,2.28922,2.28942,7000000.0
2009-05-18 12:13:00,2.28994,2.29047,2.28994,2.2904,10000000.0
2009-05-18 12:14:00,2.29046,2.29059,2.29017,2.29017,8000000.0
2009-05-18 12:15:00,2.28985,2.28999,2.28972,2.28992,8000000.0
2009-05-18 12:16:00,2.28988,2.29007,2.28953,2.28953,8000000.0
2009-05-18 12:17:00,2.28894,2.28895,2.2887,2.28895,8000000.0
2009-05-18 12:18:00,2.28882,2.28882,2.2886,2.28874,11000000.0
2009-05-18 12:19:00,2.28857,2.28872,2.28831,2.28865,9000000.0
2009-05-18 12:20:00,2.28843,2.28843,2.2881,2.28813,10000000.0
2009-05-18 12:21:00,2.28793,2.28813,2.28603,2.28603,7000000.0
2009-05-18 12:22:00,2.28806,2.28821,2.28794,2.28803,8000000.0
2009-05-18 12:23:00,2.2881,2.28826,2.28802,2.28816,7000000.0
2009-05-18 12:24:00,2.2879,2.28796,2.28777,2.28782,7000000.0
2009-05-18 12:25:00,2.28781,2.28781,2.28741,2.28744,9000000.0
2009-05-18 12:26:00,2.28731,2.28739,2.28729,2.28737,8000000.0
2009-05-18 12:27:00,2.2875,2.28758,2.28733,2.28746,10000000.0
2009-05-18 12:28:00,2.28734,2.28734,2.28514,2.28527,9000000.0
2009-05-18 12:29:00,2.2853,2.28531,2.2851,2.28523,9000000.0
2009-05-18 12:30:00,2.28519,2.28522,2.28504,2.28522,7000000.0
2009-05-18 12:31:00,2.28506,2.28515,2.28496,2.28515,11000000.0
2009-05-18 12:32:00,2.28504,2.2852,2.28504,2.28512,7000000.0
2009-05-18 12:33:00,2.2849,2.2849,2.28381,2.28381,7000000.0
2009-05-18 12:34:00,2.28362,2.28371,2.28103,2.28103,7000000.0
2009-05-18 12:35:00,2.28074,2.28389,2.28074,2.28389,8000000.0
2009-05-18 12:36:00,2.28352,2.28352,2.28106,2.28116,8000000.0
2009-05-18 12:37:00,2.2823,2.2831,2.2823,2.2831,9000000.0
2009-05-18 12:38:00,2.28285,2.28342,2.28285,2.28342,8000000.0
2009-05-18 12:39:00,2.28355,2.28362,2.28343,2.28353,9000000.0
2009-05-18 12:40:00,2.28392,2.28618,2.28392,2.28618,7000000.0
2009-05-18 12:41:00,2.28552,2.28573,2.28454,2.28454,8000000.0
2009-05-18 12:42:00,2.28464,2.28491,2.28453,2.28453,9000000.0
2009-05-18 12:43:00,2.28407,2.28407,2.28307,2.28307,9000000.0
2009-05-18 12:44:00,2.28301,2.28342,2.28301,2.28318,8000000.0
2009-05-18 12:45:00,2.2827,2.28347,2.2827,2.28338,10000000.0
2009-05-18 12:46:00,2.28304,2.28304,2.28266,2.28291,9000000.0
2009-05-18 12:47:00,2.2832,2.28348,2.2832,2.2834,10000000.0
2009-05-18 12:48:00,2.28338,2.28338,2.28282,2.28282,11000000.0
2009-05-18 12:49:00,2.28303,2.28345,2.28303,2.28341,7000000.0
2009-05-18 12:50:00,2.28351,2.28382,2.28351,2.28362,7000000.0
2009-05-18 12:51:00,2.28323,2.28374,2.28304,2.28374,8000000.0
2009-05-18 12:52:00,2.28339,2.28358,2.28302,2.28358,11000000.0
2009-05-18 12:53:00,2.28368,2.28368,2.28253,2.28253,8000000.0
2009-05-18 12:54:00,2.28183,2.28183,2.28138,2.28151,7000000.0
2009-05-18 12:55:00,2.28125,2.28186,2.28118,2.28186,8000000.0
2009-05-18 12:56:00,2.28248,2.28296,2.28248,2.28296,7000000.0
2009-05-18 12:57:00,2.28269,2.28333,2.28269,2.2833,7000000.0
2009-05-18 12:58:00,2.28347,2.28347,2.28246,2.28246,8000000.0
2009-05-18 12:59:00,2.28236,2.28348,2.28236,2.28348,7000000.0
2009-05-18 13:00:00,2.28365,2.28389,2.28365,2.28372,8000000.0
2009-05-18 13:01:00,2.2836,2.2836,2.28316,2.28326,8000000.0
2009-05-18 13:02:00,2.28316,2.28316,2.28273,2.28282,7000000.0
2009-05-18 13:03:00,2.2823,2.2823,2.28209,2.28218,8000000.0
2009-05-18 13:04:00,2.28195,2.28244,2.28195,2.28244,7000000.0
2009-05-18 13:05:00,2.2824,2.28271,2.2824,2.28259,8000000.0
2009-05-18 13:06:00,2.28289,2.28289,2.28259,2.28266,7000000.0
2009-05-18 13:07:00,2.2825,2.28252,2.28231,2.28231,5000000.0
2009-05-18 13:08:00,2.28265,2.28265,2.28227,2.28227,10000000.0
2009-05-18 13:09:00,2.28243,2.28373,2.28243,2.28373,7000000.0
2009-05-18 13:10:00,2.28342,2.28342,2.28323,2.28337,9000000.0
2009-05-18 13:11:00,2.28332,2.28345,2.28295,2.28338,8000000.0
2009-05-18 13:12:00,2.28351,2.28375,2.28335,2.28375,8000000.0
2009-05-18 13:13:00,2.28415,2.28453,2.28414,2.28414,9000000.0
2009-05-18 13:14:00,2.28414,2.28461,2.28414,2.2844,7000000.0
2009-05-18 13:15:00,2.28424,2.28426,2.28409,2.28409,8000000.0
2009-05-18 13:16:00,2.28421,2.28454,2.28421,2.28454,8000000.0
2009-05-18 13:17:00,2.28486,2.28531,2.28486,2.28531,9000000.0
2009-05-18 13:18:00,2.2853,2.2853,2.28487,2.2852,10000000.0
2009-05-18 13:19:00,2.28494,2.28494,2.28338,2.28338,8000000.0
2009-05-18 13:20:00,2.28356,2.28356,2.28326,2.28327,8000000.0
2009-05-18 13:21:00,2.28317,2.28317,2.28276,2.28277,7000000.0
2009-05-18 13:22:00,2.28267,2.28271,2.28241,2.28271,11000000.0
2009-05-18 13:23:00,2.28272,2.28276,2.28262,2.28262,8000000.0
2009-05-18 13:24:00,2.28263,2.28285,2.28259,2.28272,7000000.0
2009-05-18 13:25:00,2.28247,2.28261,2.28243,2.28261,11000000.0
2009-05-18 13:26:00,2.28286,2.28305,2.28273,2.28273,10000000.0
2009-05-18 13:27:00,2.2825,2.28295,2.2825,2.28253,8000000.0
2009-05-18 13:28:00,2.28276,2.28313,2.28276,2.28312,21000000.0
2009-05-18 13:29:00,2.28359,2.28374,2.28359,2.28374,17000000.0
2009-05-18 13:30:00,2.28375,2.2839,2.2834,2.2834,7000000.0
2009-05-18 13:31:00,2.28353,2.28364,2.28337,2.28341,9000000.0
2009-05-18 13:32:00,2.28328,2.28335,2.28294,2.28294,14000000.0
2009-05-18 13:33:00,2.28272,2.28272,2.28254,2.28272,14000000.0
2009-05-18 13:34:00,2.28281,2.28296,2.28261,2.2827,31000000.0
2009-05-18 13:35:00,2.28311,2.28321,2.28293,2.28293,17000000.0
2009-05-18 13:36:00,2.28326,2.28326,2.28281,2.28317,24000000.0
2009-05-18 13:37:00,2.28344,2.28344,2.28275,2.28275,10000000.0
2009-05-18 13:38:00,2.28276,2.28303,2.28276,2.28282,18000000.0
2009-05-18 13:39:00,2.28243,2.28243,2.28218,2.28222,15000000.0
2009-05-18 13:40:00,2.28162,2.28162,2.28005,2.28034,29000000.0
2009-05-18 13:41:00,2.28063,2.28063,2.28019,2.28019,13000000.0
2009-05-18 13:42:00,2.2798,2.28019,2.2798,2.28001,8000000.0
2009-05-18 13:43:00,2.2798,2.28173,2.2798,2.28148,10000000.0
2009-05-18 13:44:00,2.28133,2.28186,2.2811,2.28123,26000000.0
2009-05-18 13:45:00,2.28131,2.28143,2.28107,2.28129,22000000.0
2009-05-18 13:46:00,2.28124,2.28147,2.28124,2.28141,19000000.0
2009-05-18 13:47:00,2.28162,2.2825,2.28162,2.2825,17000000.0
2009-05-18 13:48:00,2.28344,2.28344,2.28246,2.28246,22000000.0
2009-05-18 13:49:00,2.28241,2.28299,2.28241,2.28299,24000000.0
2009-05-18 13:50:00,2.28296,2.28296,2.28257,2.28257,15000000.0
2009-05-18 13:51:00,2.28255,2.28255,2.28226,2.28234,22000000.0
2009-05-18 13:52:00,2.28194,2.28221,2.28161,2.28221,32000000.0
2009-05-18 13:53:00,2.28232,2.28265,2.28207,2.28207,28000000.0
2009-05-18 13:54:00,2.2825,2.28352,2.2825,2.283,31000000.0
2009-05-18 13:55:00,2.28297,2.28297,2.28255,2.28269,20000000.0
2009-05-18 13:56:00,2.28294,2.28299,2.28266,2.28299,24000000.0
2009-05-18 13:57:00,2.2824,2.28289,2.2824,2.28289,34000000.0
2009-05-18 13:58:00,2.28279,2.28279,2.28204,2.28204,16000000.0
2009-05-18 13:59:00,2.28224,2.28232,2.28208,2.28232,30000000.0
2009-05-18 14:00:00,2.28284,2.28284,2.28264,2.28276,39000000.0
2009-05-18 14:01:00,2.28247,2.28282,2.28247,2.28282,30000000.0
2009-05-18 14:02:00,2.28262,2.28266,2.28229,2.2826,19000000.0
2009-05-18 14:03:00,2.28228,2.28258,2.28208,2.28208,23000000.0
2009-05-18 14:04:00,2.28226,2.28251,2.28202,2.2824,33000000.0
2009-05-18 14:05:00,2.28279,2.28283,2.2826,2.2826,28000000.0
2009-05-18 14:06:00,2.28243,2.28316,2.28243,2.28291,31000000.0
2009-05-18 14:07:00,2.28317,2.28398,2.28317,2.28398,31000000.0
2009-05-18 14:08:00,2.28353,2.28353,2.28294,2.28294,27000000.0
2009-05-18 14:09:00,2.28295,2.28448,2.28293,2.28448,27000000.0
2009-05-18 14:10:00,2.28406,2.28461,2.28396,2.28446,24000000.0
2009-05-18 14:11:00,2.28494,2.28542,2.28494,2.28523,21000000.0
2009-05-18 14:12:00,2.28495,2.28495,2.28433,2.28454,22000000.0
2009-05-18 14:13:00,2.28396,2.28396,2.28317,2.28323,13000000.0
2009-05-18 14:14:00,2.2829,2.28454,2.2829,2.28454,21000000.0
2009-05-18 14:15:00,2.28526,2.28534,2.28488,2.28488,25000000.0
2009-05-18 14:16:00,2.28521,2.28618,2.28521,2.28618,26000000.0
2009-05-18 14:17:00,2.28539,2.28569,2.2848,2.28569,32000000.0
2009-05-18 14:18:00,2.28564,2.28564,2.28508,2.28508,27000000.0
2009-05-18 14:19:00,2.2853,2.28546,2.28515,2.28515,35000000.0
2009-05-18 14:20:00,2.28498,2.28522,2.28485,2.28522,32000000.0
2009-05-18 14:21:00,2.28508,2.28545,2.28497,2.28545,39000000.0
2009-05-18 14:22:00,2.28546,2.28563,2.28531,2.28531,22000000.0
2009-05-18 14:23:00,2.28526,2.28527,2.28496,2.28504,40000000.0
2009-05-18 14:24:00,2.28491,2.28503,2.28475,2.28481,10000000.0
2009-05-18 14:25:00,2.28495,2.2851,2.28489,2.28507,35000000.0
2009-05-18 14:26:00,2.28505,2.28537,2.28505,2.28537,18000000.0
2009-05-18 14:27:00,2.28566,2.28594,2.28566,2.28591,28000000.0
2009-05-18 14:28:00,2.28508,2.28571,2.28472,2.28571,21000000.0
2009-05-18 14:29:00,2.28695,2.28695,2.2866,2.28686,16000000.0
2009-05-18 14:30:00,2.28704,2.28705,2.28572,2.28591,25000000.0
2009-05-18 14:31:00,2.28662,2.287,2.28662,2.28665,26000000.0
2009-05-18 14:32:00,2.28645,2.28648,2.2864,2.28642,32000000.0
2009-05-18 14:33:00,2.28639,2.28643,2.28614,2.28614,20000000.0
2009-05-18 14:34:00,2.28614,2.28707,2.28614,2.28707,25000000.0
2009-05-18 14:35:00,2.28704,2.28756,2.28704,2.28748,23000000.0
2009-05-18 14:36:00,2.28751,2.28751,2.28719,2.28729,11000000.0
2009-05-18 14:37:00,2.28742,2.28806,2.28742,2.28806,41000000.0
2009-05-18 14:38:00,2.28773,2.28794,2.28729,2.28794,54000000.0
2009-05-18 14:39:00,2.28758,2.28821,2.28758,2.28821,36000000.0
2009-05-18 14:40:00,2.28843,2.28932,2.28843,2.28866,36000000.0
2009-05-18 14:41:00,2.28874,2.28874,2.28825,2.28848,41000000.0
2009-05-18 14:42:00,2.28838,2.28866,2.28834,2.28834,19000000.0
2009-05-18 14:43:00,2.28838,2.28907,2.28838,2.28907,20000000.0
2009-05-18 14:44:00,2.28929,2.28929,2.2887,2.28878,25000000.0
2009-05-18 14:45:00,2.28763,2.28763,2.28722,2.28733,33000000.0
2009-05-18 14:46:00,2.28737,2.28836,2.28737,2.28836,11000000.0
2009-05-18 14:47:00,2.28879,2.28895,2.28878,2.28878,7000000.0
2009-05-18 14:48:00,2.28849,2.28894,2.28849,2.28872,21000000.0
2009-05-18 14:49:00,2.28842,2.28842,2.28805,2.28808,32000000.0
2009-05-18 14:50:00,2.28796,2.28858,2.28785,2.28847,33000000.0
2009-05-18 14:51:00,2.28817,2.28821,2.28787,2.28818,37000000.0
2009-05-18 14:52:00,2.28893,2.28897,2.28843,2.28843,17000000.0
2009-05-18 14:53:00,2.28828,2.28892,2.28817,2.28817,22000000.0
2009-05-18 14:54:00,2.28847,2.28894,2.28847,2.28894,17000000.0
2009-05-18 14:55:00,2.28872,2.28872,2.28829,2.28834,7000000.0
2009-05-18 14:56:00,2.2876,2.28772,2.2873,2.28772,21000000.0
2009-05-18 14:57:00,2.28796,2.28813,2.28767,2.28813,12000000.0
2009-05-18 14:58:00,2.28778,2.28796,2.28765,2.28776,31000000.0
2009-05-18 14:59:00,2.28752,2.29025,2.28752,2.29025,20000000.0
2009-05-18 15:00:00,2.2907,2.2907,2.28932,2.28932,32000000.0
2009-05-18 15:01:00,2.28889,2.28889,2.28837,2.28864,14000000.0
2009-05-18 15:02:00,2.28829,2.28829,2.28659,2.28698,26000000.0
2009-05-18 15:03:00,2.28753,2.28856,2.28753,2.28799,30000000.0
2009-05-18 15:04:00,2.28794,2.28847,2.28785,2.28789,29000000.0
2009-05-18 15:05:00,2.2874,2.28792,2.2872,2.28774,28000000.0
2009-05-18 15:06:00,2.28794,2.28877,2.28788,2.28788,16000000.0
2009-05-18 15:07:00,2.28826,2.28849,2.28826,2.28849,26000000.0
2009-05-18 15:08:00,2.28826,2.28847,2.28812,2.28812,25000000.0
2009-05-18 15:09:00,2.28825,2.28877,2.28793,2.28793,34000000.0
2009-05-18 15:10:00,2.28775,2.28808,2.28775,2.28808,36000000.0
2009-05-18 15:11:00,2.2887,2.28915,2.2887,2.28905,27000000.0
2009-05-18 15:12:00,2.28876,2.28889,2.28867,2.28875,26000000.0
2009-05-18 15:13:00,2.28884,2.28912,2.28859,2.28912,41000000.0
2009-05-18 15:14:00,2.2886,2.28884,2.28857,2.28884,30000000.0
2009-05-18 15:15:00,2.28876,2.28912,2.28868,2.28868,21000000.0
2009-05-18 15:16:00,2.28846,2.28904,2.28846,2.28904,9000000.0
2009-05-18 15:17:00,2.28961,2.28973,2.28949,2.28958,26000000.0
2009-05-18 15:18:00,2.28938,2.28938,2.28838,2.28838,10000000.0
2009-05-18 15:19:00,2.288,2.28825,2.288,2.288,16000000.0
2009-05-18 15:20:00,2.28766,2.28801,2.28762,2.28801,20000000.0
2009-05-18 15:21:00,2.28832,2.28879,2.28832,2.2884,12000000.0
2009-05-18 15:22:00,2.2878,2.28833,2.2878,2.28823,22000000.0
2009-05-18 15:23:00,2.28867,2.28906,2.28867,2.28903,36000000.0
2009-05-18 15:24:00,2.28903,2.28903,2.28759,2.28759,20000000.0
2009-05-18 15:25:00,2.28643,2.28723,2.28643,2.28723,14000000.0
2009-05-18 15:26:00,2.28689,2.28691,2.28673,2.28673,40000000.0
2009-05-18 15:27:00,2.28661,2.28672,2.28639,2.28639,32000000.0
2009-05-18 15:28:00,2.28685,2.28685,2.28629,2.28683,55000000.0
2009-05-18 15:29:00,2.28679,2.28679,2.28413,2.28468,47000000.0
2009-05-18 15:30:00,2.28503,2.28715,2.28431,2.28704,71000000.0
2009-05-18 15:31:00,2.28719,2.28737,2.28641,2.28665,58000000.0
2009-05-18 15:32:00,2.28654,2.28654,2.28479,2.28479,25000000.0
2009-05-18 15:33:00,2.28477,2.28539,2.28477,2.28525,32000000.0
2009-05-18 15:34:00,2.2854,2.28772,2.28538,2.28772,22000000.0
2009-05-18 15:35:00,2.2874,2.28742,2.28688,2.28715,30000000.0
2009-05-18 15:36:00,2.28713,2.2872,2.28705,2.2872,23000000.0
2009-05-18 15:37:00,2.28788,2.28843,2.28788,2.28812,24000000.0
2009-05-18 15:38:00,2.28796,2.28796,2.28595,2.28595,61000000.0
2009-05-18 15:39:00,2.28564,2.28588,2.2856,2.28565,40000000.0
2009-05-18 15:40:00,2.28573,2.28772,2.28573,2.28688,37000000.0
2009-05-18 15:41:00,2.28683,2.28707,2.2859,2.28636,43000000.0
2009-05-18 15:42:00,2.28646,2.28698,2.28646,2.28698,41000000.0
2009-05-18 15:43:00,2.28704,2.28718,2.28661,2.28661,30000000.0
2009-05-18 15:44:00,2.28615,2.28655,2.28579,2.28579,29000000.0
2009-05-18 15:45:00,2.28598,2.28605,2.28574,2.28583,36000000.0
2009-05-18 15:46:00,2.28623,2.28673,2.28623,2.28661,24000000.0
2009-05-18 15:47:00,2.28652,2.28652,2.28591,2.28592,31000000.0
2009-05-18 15:48:00,2.28596,2.28603,2.28576,2.28594,33000000.0
2009-05-18 15:49:00,2.28641,2.28735,2.28589,2.28589,25000000.0
2009-05-18 15:50:00,2.28581,2.28589,2.28571,2.28578,11000000.0
2009-05-18 15:51:00,2.28458,2.28458,2.28382,2.28433,37000000.0
2009-05-18 15:52:00,2.28396,2.284,2.28377,2.28386,23000000.0
2009-05-18 15:53:00,2.28389,2.28462,2.28389,2.28462,15000000.0
2009-05-18 15:54:00,2.285,2.28713,2.285,2.28713,26000000.0
2009-05-18 15:55:00,2.28715,2.28715,2.28664,2.28665,33000000.0
2009-05-18 15:56:00,2.28573,2.28573,2.28535,2.28535,36000000.0
2009-05-18 15:57:00,2.2854,2.28569,2.28534,2.28569,34000000.0
2009-05-18 15:58:00,2.28615,2.28615,2.28579,2.28579,24000000.0
2009-05-18 15:59:00,2.28642,2.28694,2.28627,2.28694,23000000.0
2009-05-18 16:00:00,2.28684,2.28719,2.28684,2.28687,51000000.0
2009-05-18 16:01:00,2.28697,2.28745,2.28689,2.28745,31000000.0
2009-05-18 16:02:00,2.28807,2.28833,2.28804,2.28808,29000000.0
2009-05-18 16:03:00,2.2874,2.2874,2.28692,2.28692,51000000.0
2009-05-18 16:04:00,2.28695,2.28721,2.28693,2.28697,38000000.0
2009-05-18 16:05:00,2.28688,2.28705,2.28685,2.28705,37000000.0
2009-05-18 16:06:00,2.28742,2.28742,2.28601,2.28601,33000000.0
2009-05-18 16:07:00,2.28602,2.28725,2.28602,2.28725,37000000.0
2009-05-18 16:08:00,2.28745,2.28745,2.287,2.28727,37000000.0
2009-05-18 16:09:00,2.28706,2.28768,2.28706,2.28738,44000000.0
2009-05-18 16:10:00,2.28746,2.28764,2.2873,2.28735,41000000.0
2009-05-18 16:11:00,2.28607,2.28607,2.28533,2.28577,27000000.0
2009-05-18 16:12:00,2.28595,2.28635,2.28594,2.2863,22000000.0
2009-05-18 16:13:00,2.28637,2.28775,2.28637,2.28743,38000000.0
2009-05-18 16:14:00,2.28734,2.28805,2.28727,2.28727,41000000.0
2009-05-18 16:15:00,2.28756,2.28758,2.28733,2.28733,42000000.0
2009-05-18 16:16:00,2.28704,2.28704,2.28585,2.28585,45000000.0
2009-05-18 16:17:00,2.2855,2.28662,2.2855,2.28662,22000000.0
2009-05-18 16:18:00,2.28651,2.28651,2.28549,2.28614,49000000.0
2009-05-18 16:19:00,2.28618,2.28652,2.28602,2.28652,27000000.0
2009-05-18 16:20:00,2.28598,2.28598,2.28558,2.28563,52000000.0
2009-05-18 16:21:00,2.28573,2.286,2.2857,2.286,37000000.0
2009-05-18 16:22:00,2.28606,2.28606,2.2854,2.2854,50000000.0
2009-05-18 16:23:00,2.28459,2.28487,2.28418,2.28487,48000000.0
2009-05-18 16:24:00,2.28538,2.28539,2.28531,2.28538,44000000.0
2009-05-18 16:25:00,2.2853,2.28541,2.28489,2.28518,28000000.0
2009-05-18 16:26:00,2.28489,2.28557,2.2848,2.28527,41000000.0
2009-05-18 16:27:00,2.28502,2.2854,2.28502,2.2854,46000000.0
2009-05-18 16:28:00,2.28561,2.28591,2.28541,2.28591,34000000.0
2009-05-18 16:29:00,2.28616,2.28638,2.28598,2.28598,24000000.0
2009-05-18 16:30:00,2.28576,2.28576,2.28518,2.28525,43000000.0
2009-05-18 16:31:00,2.28495,2.28509,2.28474,2.28474,36000000.0
2009-05-18 16:32:00,2.28521,2.2853,2.2851,2.28512,34000000.0
2009-05-18 16:33:00,2.28554,2.28654,2.28554,2.28615,41000000.0
2009-05-18 16:34:00,2.28651,2.28679,2.2865,2.28672,29000000.0
2009-05-18 16:35:00,2.28718,2.28783,2.28717,2.28755,53000000.0
2009-05-18 16:36:00,2.28721,2.28743,2.28691,2.2874,43000000.0
2009-05-18 16:37:00,2.28716,2.28752,2.287,2.28752,56000000.0
2009-05-18 16:38:00,2.28807,2.28811,2.28792,2.28811,34000000.0
2009-05-18 16:39:00,2.28742,2.28742,2.28692,2.28713,43000000.0
2009-05-18 16:40:00,2.2875,2.28752,2.28718,2.28737,63000000.0
2009-05-18 16:41:00,2.28722,2.28729,2.28687,2.28729,44000000.0
2009-05-18 16:42:00,2.2873,2.2873,2.28535,2.28535,57000000.0
2009-05-18 16:43:00,2.28565,2.28565,2.28521,2.28524,20000000.0
2009-05-18 16:44:00,2.28554,2.28634,2.28554,2.28634,34000000.0
2009-05-18 16:45:00,2.28553,2.28635,2.28553,2.28635,41000000.0
2009-05-18 16:46:00,2.2867,2.2867,2.28601,2.28601,59000000.0
2009-05-18 16:47:00,2.28598,2.28598,2.28546,2.28554,55000000.0
2009-05-18 16:48:00,2.28579,2.28603,2.28568,2.28603,46000000.0
2009-05-18 16:49:00,2.28598,2.28637,2.28598,2.28603,35000000.0
2009-05-18 16:50:00,2.28563,2.28572,2.28544,2.28552,45000000.0
2009-05-18 16:51:00,2.28569,2.28569,2.28513,2.28513,30000000.0
2009-05-18 16:52:00,2.28497,2.28502,2.28489,2.28502,30000000.0
2009-05-18 16:53:00,2.28566,2.28605,2.28562,2.28562,19000000.0
2009-05-18 16:54:00,2.2858,2.2861,2.28569,2.2861,18000000.0
2009-05-18 16:55:00,2.28624,2.28661,2.28624,2.28626,40000000.0
2009-05-18 16:56:00,2.28613,2.28613,2.28556,2.28583,37000000.0
2009-05-18 16:57:00,2.28535,2.28535,2.28491,2.28506,17000000.0
2009-05-18 16:58:00,2.28556,2.28566,2.28553,2.28557,45000000.0
2009-05-18 16:59:00,2.28614,2.28814,2.28614,2.28814,39000000.0
2009-05-18 17:00:00,2.28855,2.28858,2.28753,2.28768,47000000.0
2009-05-18 17:01:00,2.28756,2.28756,2.28704,2.28704,26000000.0
2009-05-18 17:02:00,2.28696,2.28727,2.28696,2.28707,33000000.0
2009-05-18 17:03:00,2.28726,2.28781,2.28726,2.28781,33000000.0
2009-05-18 17:04:00,2.28766,2.28829,2.28766,2.28829,37000000.0
2009-05-18 17:05:00,2.28843,2.289,2.28843,2.289,35000000.0
2009-05-18 17:06:00,2.28869,2.28869,2.28847,2.28863,46000000.0
2009-05-18 17:07:00,2.28869,2.28907,2.28869,2.28874,33000000.0
2009-05-18 17:08:00,2.28876,2.28898,2.28874,2.28898,45000000.0
2009-05-18 17:09:00,2.2887,2.2887,2.28787,2.28804,47000000.0
2009-05-18 17:10:00,2.28815,2.28815,2.28789,2.28804,36000000.0
2009-05-18 17:11:00,2.28795,2.28833,2.28795,2.28833,44000000.0
2009-05-18 17:12:00,2.28834,2.28834,2.2879,2.28808,23000000.0
2009-05-18 17:13:00,2.28812,2.28868,2.28812,2.28868,35000000.0
2009-05-18 17:14:00,2.28815,2.28857,2.28748,2.28762,27000000.0
2009-05-18 17:15:00,2.28675,2.28675,2.28622,2.28674,26000000.0
2009-05-18 17:16:00,2.28698,2.28748,2.28698,2.28708,27000000.0
2009-05-18 17:17:00,2.28715,2.28725,2.28658,2.28685,38000000.0
2009-05-18 17:18:00,2.28681,2.28715,2.28681,2.28715,29000000.0
2009-05-18 17:19:00,2.28678,2.28678,2.2859,2.2859,19000000.0
2009-05-18 17:20:00,2.28582,2.28739,2.28582,2.28739,29000000.0
2009-05-18 17:21:00,2.28732,2.28766,2.28726,2.28741,26000000.0
2009-05-18 17:22:00,2.2877,2.28776,2.28698,2.28698,30000000.0
2009-05-18 17:23:00,2.28704,2.28723,2.28704,2.28713,32000000.0
2009-05-18 17:24:00,2.28697,2.28699,2.2866,2.2866,23000000.0
2009-05-18 17:25:00,2.28654,2.28667,2.28605,2.28605,20000000.0
2009-05-18 17:26:00,2.28607,2.28607,2.28513,2.28513,18000000.0
2009-05-18 17:27:00,2.28518,2.2862,2.28501,2.2862,44000000.0
2009-05-18 17:28:00,2.28656,2.28686,2.28626,2.28686,39000000.0
2009-05-18 17:29:00,2.28701,2.28707,2.28683,2.28683,36000000.0
2009-05-18 17:30:00,2.28666,2.28666,2.28605,2.28637,61000000.0
2009-05-18 17:31:00,2.2861,2.28674,2.2861,2.28674,62000000.0
2009-05-18 17:32:00,2.28689,2.28707,2.28688,2.28688,54000000.0
2009-05-18 17:33:00,2.28672,2.28672,2.28603,2.28603,64000000.0
2009-05-18 17:34:00,2.28581,2.28583,2.28568,2.28574,60000000.0
2009-05-18 17:35:00,2.28565,2.28565,2.28491,2.28491,43000000.0
2009-05-18 17:36:00,2.28497,2.28556,2.28497,2.28522,58000000.0
2009-05-18 17:37:00,2.28528,2.28536,2.28519,2.28521,47000000.0
2009-05-18 17:38:00,2.28488,2.28488,2.28457,2.28486,44000000.0
2009-05-18 17:39:00,2.28528,2.28588,2.28512,2.28518,41000000.0
2009-05-18 17:40:00,2.2851,2.28627,2.2851,2.28627,59000000.0
2009-05-18 17:41:00,2.28641,2.28664,2.2862,2.2862,50000000.0
2009-05-18 17:42:00,2.28624,2.28633,2.28623,2.28628,37000000.0
2009-05-18 17:43:00,2.28614,2.28614,2.28576,2.28576,33000000.0
2009-05-18 17:44:00,2.28545,2.28545,2.28481,2.28515,46000000.0
2009-05-18 17:45:00,2.28514,2.28535,2.28509,2.28535,49000000.0
2009-05-18 17:46:00,2.28525,2.28525,2.28468,2.28474,56000000.0
2009-05-18 17:47:00,2.28459,2.2848,2.2845,2.28465,65000000.0
2009-05-18 17:48:00,2.28477,2.28514,2.28477,2.2851,61000000.0
2009-05-18 17:49:00,2.28494,2.28524,2.28477,2.28496,72000000.0
2009-05-18 17:50:00,2.28581,2.28632,2.28581,2.28612,53000000.0
2009-05-18 17:51:00,2.28531,2.28538,2.28502,2.28538,54000000.0
2009-05-18 17:52:00,2.28503,2.28505,2.28442,2.28442,51000000.0
2009-05-18 17:53:00,2.28379,2.28379,2.28355,2.28374,42000000.0
2009-05-18 17:54:00,2.28353,2.28353,2.28325,2.28337,32000000.0
2009-05-18 17:55:00,2.28379,2.28403,2.28379,2.28384,32000000.0
2009-05-18 17:56:00,2.28417,2.28417,2.28393,2.28405,47000000.0
2009-05-18 17:57:00,2.28377,2.28403,2.28377,2.284,34000000.0
2009-05-18 17:58:00,2.28417,2.28462,2.28417,2.28446,44000000.0
2009-05-18 17:59:00,2.28403,2.28459,2.28403,2.28451,39000000.0
2009-05-18 18:00:00,2.2846,2.2846,2.28386,2.28386,32000000.0
2009-05-18 18:01:00,2.28353,2.28419,2.28353,2.28419,52000000.0
2009-05-18 18:02:00,2.28459,2.28488,2.28459,2.28475,30000000.0
2009-05-18 18:03:00,2.28491,2.28503,2.28469,2.28485,38000000.0
2009-05-18 18:04:00,2.28527,2.28527,2.28468,2.28468,38000000.0
2009-05-18 18:05:00,2.2844,2.28498,2.2844,2.28498,36000000.0
2009-05-18 18:06:00,2.2846,2.2846,2.28413,2.28413,32000000.0
2009-05-18 18:07:00,2.28409,2.28444,2.28409,2.28444,38000000.0
2009-05-18 18:08:00,2.28422,2.28422,2.28374,2.28398,56000000.0
2009-05-18 18:09:00,2.28407,2.28408,2.28392,2.28401,34000000.0
2009-05-18 18:10:00,2.28449,2.2847,2.28427,2.28427,26000000.0
2009-05-18 18:11:00,2.28409,2.28409,2.28384,2.28396,34000000.0
2009-05-18 18:12:00,2.28413,2.28431,2.28413,2.28431,24000000.0
2009-05-18 18:13:00,2.28433,2.28435,2.28418,2.28431,30000000.0
2009-05-18 18:14:00,2.2841,2.2841,2.2838,2.2838,22000000.0
2009-05-18 18:15:00,2.28377,2.28436,2.28377,2.28421,21000000.0
2009-05-18 18:16:00,2.28431,2.28457,2.28431,2.28445,66000000.0
2009-05-18 18:17:00,2.28456,2.28544,2.28456,2.28544,60000000.0
2009-05-18 18:18:00,2.2849,2.28498,2.2846,2.28498,33000000.0
2009-05-18 18:19:00,2.28472,2.28488,2.28467,2.28487,46000000.0
2009-05-18 18:20:00,2.28526,2.28529,2.28513,2.28516,61000000.0
2009-05-18 18:21:00,2.28482,2.28541,2.28482,2.28541,37000000.0
2009-05-18 18:22:00,2.28591,2.28591,2.28554,2.28554,49000000.0
2009-05-18 18:23:00,2.28565,2.28605,2.28565,2.28595,34000000.0
2009-05-18 18:24:00,2.28598,2.28598,2.28568,2.28587,47000000.0
2009-05-18 18:25:00,2.28586,2.28586,2.285,2.28522,31000000.0
2009-05-18 18:26:00,2.28515,2.28515,2.28456,2.28483,43000000.0
2009-05-18 18:27:00,2.28546,2.28576,2.28546,2.28576,35000000.0
2009-05-18 18:28:00,2.28574,2.28574,2.28553,2.28559,18000000.0
2009-05-18 18:29:00,2.28558,2.28583,2.28544,2.28547,24000000.0
2009-05-18 18:30:00,2.28566,2.28566,2.28481,2.28481,32000000.0
2009-05-18 18:31:00,2.28473,2.28486,2.28461,2.28474,46000000.0
2009-05-18 18:32:00,2.28439,2.28468,2.28424,2.28468,55000000.0
2009-05-18 18:33:00,2.28458,2.28477,2.28443,2.28477,29000000.0
2009-05-18 18:34:00,2.28421,2.28429,2.28418,2.28422,32000000.0
2009-05-18 18:35:00,2.28425,2.28425,2.28406,2.28423,47000000.0
2009-05-18 18:36:00,2.28423,2.28431,2.28414,2.28429,65000000.0
2009-05-18 18:37:00,2.28431,2.28431,2.28338,2.28378,63000000.0
2009-05-18 18:38:00,2.28344,2.28344,2.28213,2.28315,61000000.0
2009-05-18 18:39:00,2.2836,2.2836,2.28231,2.28231,37000000.0
2009-05-18 18:40:00,2.28197,2.28197,2.28078,2.28078,52000000.0
2009-05-18 18:41:00,2.28022,2.28049,2.27995,2.28001,68000000.0
2009-05-18 18:42:00,2.28003,2.28003,2.27967,2.27981,40000000.0
2009-05-18 18:43:00,2.27986,2.2801,2.27979,2.2801,39000000.0
2009-05-18 18:44:00,2.27993,2.28073,2.27993,2.28025,33000000.0
2009-05-18 18:45:00,2.28022,2.28057,2.28022,2.28051,57000000.0
2009-05-18 18:46:00,2.28059,2.28059,2.2792,2.2796,61000000.0
2009-05-18 18:47:00,2.27881,2.27957,2.27881,2.27957,41000000.0
2009-05-18 18:48:00,2.27955,2.27955,2.27932,2.27932,26000000.0
2009-05-18 18:49:00,2.27936,2.27958,2.27929,2.27947,31000000.0
2009-05-18 18:50:00,2.27901,2.27993,2.27901,2.27993,37000000.0
2009-05-18 18:51:00,2.27956,2.27989,2.27956,2.27989,17000000.0
2009-05-18 18:52:00,2.28006,2.28141,2.28003,2.28116,33000000.0
2009-05-18 18:53:00,2.28143,2.2816,2.28124,2.2816,31000000.0
2009-05-18 18:54:00,2.28172,2.28177,2.28131,2.28131,11000000.0
2009-05-18 18:55:00,2.28064,2.28071,2.28034,2.28034,22000000.0
2009-05-18 18:56:00,2.28032,2.28093,2.28032,2.28076,16000000.0
2009-05-18 18:57:00,2.28086,2.28131,2.28086,2.28131,15000000.0
2009-05-18 18:58:00,2.28142,2.28194,2.28142,2.28194,19000000.0
2009-05-18 18:59:00,2.2819,2.28239,2.2818,2.28237,26000000.0
2009-05-18 19:00:00,2.28156,2.28163,2.28044,2.28044,12000000.0
2009-05-18 19:01:00,2.27991,2.28104,2.27991,2.28104,18000000.0
2009-05-18 19:02:00,2.28091,2.28099,2.28021,2.28021,23000000.0
2009-05-18 19:03:00,2.28052,2.28088,2.28043,2.28088,21000000.0
2009-05-18 19:04:00,2.28018,2.28018,2.27956,2.28011,55000000.0
2009-05-18 19:05:00,2.28048,2.2813,2.28001,2.2813,42000000.0
2009-05-18 19:06:00,2.28224,2.28479,2.28224,2.28479,63000000.0
2009-05-18 19:07:00,2.28557,2.28557,2.28277,2.28277,39000000.0
2009-05-18 19:08:00,2.28235,2.28249,2.28208,2.28229,32000000.0
2009-05-18 19:09:00,2.28199,2.28244,2.28196,2.28244,56000000.0
2009-05-18 19:10:00,2.28229,2.28266,2.28222,2.28251,27000000.0
2009-05-18 19:11:00,2.28269,2.28269,2.28244,2.28261,36000000.0
2009-05-18 19:12:00,2.28263,2.28263,2.28175,2.28175,25000000.0
2009-05-18 19:13:00,2.28173,2.28353,2.28173,2.2819,23000000.0
2009-05-18 19:14:00,2.28122,2.28122,2.28097,2.28111,37000000.0
2009-05-18 19:15:00,2.28118,2.28202,2.28118,2.28147,17000000.0
2009-05-18 19:16:00,2.2815,2.2818,2.28134,2.28134,23000000.0
2009-05-18 19:17:00,2.28164,2.28208,2.28164,2.28167,17000000.0
2009-05-18 19:18:00,2.28176,2.28205,2.28174,2.28174,30000000.0
2009-05-18 19:19:00,2.28192,2.28206,2.28176,2.28206,36000000.0
2009-05-18 19:20:00,2.28241,2.28386,2.28241,2.28386,23000000.0
2009-05-18 19:21:00,2.28394,2.28435,2.28378,2.28435,21000000.0
2009-05-18 19:22:00,2.28416,2.28429,2.2833,2.28429,25000000.0
2009-05-18 19:23:00,2.28433,2.28442,2.28402,2.28442,12000000.0
2009-05-18 19:24:00,2.28444,2.2845,2.28424,2.28449,39000000.0
2009-05-18 19:25:00,2.28444,2.28449,2.28419,2.28449,49000000.0
2009-05-18 19:26:00,2.2846,2.2846,2.28259,2.2829,48000000.0
2009-05-18 19:27:00,2.2827,2.28382,2.2827,2.28382,51000000.0
2009-05-18 19:28:00,2.28389,2.28393,2.28359,2.28393,40000000.0
2009-05-18 19:29:00,2.2837,2.28402,2.28366,2.28397,28000000.0
2009-05-18 19:30:00,2.28216,2.28216,2.2806,2.2806,32000000.0
2009-05-18 19:31:00,2.28056,2.28088,2.28056,2.2808,28000000.0
2009-05-18 19:32:00,2.28087,2.28113,2.28085,2.28107,31000000.0
2009-05-18 19:33:00,2.28079,2.2814,2.28055,2.28066,14000000.0
2009-05-18 19:34:00,2.28127,2.28129,2.28078,2.28078,49000000.0
2009-05-18 19:35:00,2.28071,2.28082,2.28067,2.28082,28000000.0
2009-05-18 19:36:00,2.28096,2.2812,2.28096,2.2812,16000000.0
2009-05-18 19:37:00,2.28116,2.28118,2.28103,2.28108,26000000.0
2009-05-18 19:38:00,2.28086,2.28154,2.28086,2.28154,18000000.0
2009-05-18 19:39:00,2.28169,2.28171,2.28157,2.28161,13000000.0
2009-05-18 19:40:00,2.28138,2.28159,2.28137,2.28154,16000000.0
2009-05-18 19:41:00,2.28295,2.28371,2.28295,2.28327,17000000.0
2009-05-18 19:42:00,2.28314,2.28333,2.28314,2.28323,19000000.0
2009-05-18 19:43:00,2.28308,2.28325,2.28291,2.28324,21000000.0
2009-05-18 19:44:00,2.28336,2.28343,2.28298,2.28298,21000000.0
2009-05-18 19:45:00,2.28291,2.2833,2.28287,2.28308,33000000.0
2009-05-18 19:46:00,2.28307,2.28337,2.28306,2.2832,18000000.0
2009-05-18 19:47:00,2.28324,2.28358,2.28304,2.28304,22000000.0
2009-05-18 19:48:00,2.28282,2.28282,2.28198,2.28198,18000000.0
2009-05-18 19:49:00,2.28194,2.282,2.28188,2.28195,27000000.0
2009-05-18 19:50:00,2.282,2.282,2.28181,2.28183,23000000.0
2009-05-18 19:51:00,2.2818,2.28198,2.2818,2.28198,25000000.0
2009-05-18 19:52:00,2.28196,2.28196,2.28106,2.28106,15000000.0
2009-05-18 19:53:00,2.28097,2.28097,2.28088,2.28088,21000000.0
2009-05-18 19:54:00,2.28081,2.28099,2.28081,2.28099,9000000.0
2009-05-18 19:55:00,2.28089,2.28089,2.28015,2.2804,30000000.0
2009-05-18 19:56:00,2.2808,2.28096,2.28066,2.28066,20000000.0
2009-05-18 19:57:00,2.2808,2.28087,2.2808,2.28083,12000000.0
2009-05-18 19:58:00,2.28079,2.28079,2.28062,2.28065,13000000.0
2009-05-18 19:59:00,2.28067,2.28076,2.28045,2.28045,31000000.0
2009-05-18 20:00:00,2.28031,2.2806,2.28031,2.28048,23000000.0
2009-05-18 20:01:00,2.28057,2.28076,2.28057,2.28076,13000000.0
2009-05-18 20:02:00,2.28083,2.28095,2.28072,2.28089,20000000.0
2009-05-18 20:03:00,2.28102,2.28145,2.28102,2.28145,18000000.0
2009-05-18 20:04:00,2.28147,2.28166,2.28142,2.28158,27000000.0
2009-05-18 20:05:00,2.28132,2.2816,2.28121,2.28121,23000000.0
2009-05-18 20:06:00,2.282,2.2824,2.28158,2.28218,13000000.0
2009-05-18 20:07:00,2.28221,2.28221,2.28148,2.28148,29000000.0
2009-05-18 20:08:00,2.28162,2.28219,2.28162,2.28219,15000000.0
2009-05-18 20:09:00,2.28248,2.28265,2.28248,2.28265,17000000.0
2009-05-18 20:10:00,2.28277,2.28277,2.28214,2.28214,20000000.0
2009-05-18 20:11:00,2.28201,2.28234,2.28198,2.28218,10000000.0
2009-05-18 20:12:00,2.28225,2.2824,2.28225,2.2824,15000000.0
2009-05-18 20:13:00,2.28239,2.28239,2.28197,2.28197,17000000.0
2009-05-18 20:14:00,2.28152,2.28152,2.28067,2.28067,15000000.0
2009-05-18 20:15:00,2.2815,2.2815,2.28047,2.28075,10000000.0
2009-05-18 20:16:00,2.2808,2.2808,2.28035,2.2807,22000000.0
2009-05-18 20:17:00,2.28063,2.28063,2.27958,2.27958,17000000.0
2009-05-18 20:18:00,2.28071,2.28119,2.28071,2.28119,24000000.0
2009-05-18 20:19:00,2.28131,2.28182,2.28131,2.28139,9000000.0
2009-05-18 20:20:00,2.28123,2.2813,2.28098,2.28103,14000000.0
2009-05-18 20:21:00,2.28142,2.28166,2.28127,2.28166,7000000.0
2009-05-18 20:22:00,2.28207,2.28216,2.28207,2.28216,12000000.0
2009-05-18 20:23:00,2.28212,2.28218,2.28176,2.28176,8000000.0
2009-05-18 20:24:00,2.28173,2.28287,2.28172,2.28188,15000000.0
2009-05-18 20:25:00,2.28177,2.28188,2.28121,2.28124,16000000.0
2009-05-18 20:26:00,2.28231,2.2826,2.28231,2.28248,22000000.0
2009-05-18 20:27:00,2.28251,2.28288,2.28251,2.28288,11000000.0
2009-05-18 20:28:00,2.28299,2.28304,2.28287,2.28287,7000000.0
2009-05-18 20:29:00,2.2828,2.28292,2.2827,2.28272,20000000.0
2009-05-18 20:30:00,2.28264,2.28264,2.28185,2.28206,27000000.0
2009-05-18 20:31:00,2.2826,2.2826,2.28171,2.28202,17000000.0
2009-05-18 20:32:00,2.28253,2.28264,2.28174,2.28174,20000000.0
2009-05-18 20:33:00,2.28118,2.28118,2.27983,2.28051,14000000.0
2009-05-18 20:34:00,2.28039,2.28039,2.27985,2.27985,28000000.0
2009-05-18 20:35:00,2.27997,2.28028,2.27993,2.28028,23000000.0
2009-05-18 20:36:00,2.28028,2.28045,2.28004,2.28045,11000000.0
2009-05-18 20:37:00,2.28028,2.28058,2.28028,2.28058,7000000.0
2009-05-18 20:38:00,2.28068,2.28074,2.28062,2.28074,10000000.0
2009-05-18 20:39:00,2.28035,2.28066,2.28035,2.28065,9000000.0
2009-05-18 20:40:00,2.28069,2.2809,2.28047,2.28047,7000000.0
2009-05-18 20:41:00,2.27984,2.28006,2.2797,2.27978,8000000.0
2009-05-18 20:42:00,2.27951,2.27961,2.27939,2.27942,15000000.0
2009-05-18 20:43:00,2.27965,2.28033,2.27965,2.28033,12000000.0
2009-05-18 20:44:00,2.28034,2.28034,2.28012,2.2802,7000000.0
2009-05-18 20:45:00,2.28034,2.28034,2.27889,2.27891,12000000.0
2009-05-18 20:46:00,2.27914,2.27968,2.27889,2.27889,9000000.0
2009-05-18 20:47:00,2.27853,2.27869,2.27847,2.27869,11000000.0
2009-05-18 20:48:00,2.27886,2.279,2.27882,2.279,11000000.0
2009-05-18 20:49:00,2.27902,2.27929,2.27901,2.27905,18000000.0
2009-05-18 20:50:00,2.27915,2.27951,2.27915,2.27951,8000000.0
2009-05-18 20:51:00,2.2797,2.28004,2.2797,2.27999,18000000.0
2009-05-18 20:52:00,2.27982,2.27995,2.27969,2.27977,15000000.0
2009-05-18 20:53:00,2.28025,2.28025,2.28,2.28005,8000000.0
2009-05-18 20:54:00,2.27989,2.28013,2.27989,2.28008,10000000.0
2009-05-18 20:55:00,2.28,2.28003,2.27987,2.27987,8000000.0
2009-05-18 20:56:00,2.27974,2.28001,2.27971,2.27971,8000000.0
2009-05-18 20:57:00,2.27954,2.27954,2.27919,2.27941,18000000.0
2009-05-18 20:58:00,2.27953,2.27995,2.27946,2.27995,14000000.0
2009-05-18 20:59:00,2.27986,2.27988,2.27975,2.27975,8000000.0
2009-05-18 21:00:00,2.27915,2.27915,2.27895,2.27895,11000000.0
2009-05-18 21:01:00,2.2789,2.27894,2.27886,2.27887,16000000.0
2009-05-18 21:02:00,2.27892,2.27933,2.2789,2.27922,18000000.0
2009-05-18 21:03:00,2.27909,2.27934,2.27884,2.27884,13000000.0
2009-05-18 21:04:00,2.27952,2.27991,2.27952,2.27962,8000000.0
2009-05-18 21:05:00,2.27962,2.27981,2.2796,2.2796,11000000.0
2009-05-18 21:06:00,2.27947,2.28033,2.27947,2.27975,8000000.0
2009-05-18 21:07:00,2.27958,2.2798,2.27927,2.27927,7000000.0
2009-05-18 21:08:00,2.27948,2.28034,2.27948,2.27986,11000000.0
2009-05-18 21:09:00,2.27972,2.27984,2.27972,2.2798,9000000.0
2009-05-18 21:10:00,2.27974,2.27974,2.27942,2.27943,9000000.0
2009-05-18 21:11:00,2.27949,2.27961,2.27948,2.27956,8000000.0
2009-05-18 21:12:00,2.27954,2.27954,2.27761,2.27943,8000000.0
2009-05-18 21:13:00,2.27921,2.27921,2.27878,2.27878,8000000.0
2009-05-18 21:14:00,2.27868,2.27886,2.27868,2.27882,8000000.0
2009-05-18 21:15:00,2.27887,2.27887,2.27868,2.27868,11000000.0
2009-05-18 21:16:00,2.27874,2.27879,2.27844,2.27879,9000000.0
2009-05-18 21:17:00,2.27914,2.27933,2.27914,2.27923,7000000.0
2009-05-18 21:18:00,2.27867,2.27885,2.27867,2.27885,7000000.0
2009-05-18 21:19:00,2.27866,2.27899,2.27816,2.27816,7000000.0
2009-05-18 21:20:00,2.27794,2.27814,2.2778,2.2778,12000000.0
2009-05-18 21:21:00,2.27761,2.27773,2.27743,2.27773,8000000.0
2009-05-18 21:22:00,2.27779,2.27799,2.27779,2.27795,7000000.0
2009-05-18 21:23:00,2.27779,2.27797,2.27767,2.27797,10000000.0
2009-05-18 21:24:00,2.27801,2.27801,2.27787,2.27792,8000000.0
2009-05-18 21:25:00,2.27798,2.27803,2.27798,2.27801,9000000.0
2009-05-18 21:26:00,2.27811,2.27868,2.27811,2.27868,17000000.0
2009-05-18 21:27:00,2.27859,2.27859,2.27827,2.27827,31000000.0
2009-05-18 21:28:00,2.27818,2.27825,2.27786,2.27813,20000000.0
2009-05-18 21:29:00,2.27814,2.2785,2.27799,2.27799,11000000.0
2009-05-18 21:30:00,2.2779,2.2779,2.27766,2.27766,9000000.0
2009-05-18 21:31:00,2.27747,2.27752,2.27741,2.27741,7000000.0
2009-05-18 21:32:00,2.27804,2.27853,2.27804,2.27853,8000000.0
2009-05-18 21:33:00,2.2783,2.2784,2.27822,2.2784,7000000.0
2009-05-18 21:34:00,2.27846,2.27855,2.27844,2.27855,10000000.0
2009-05-18 21:35:00,2.2788,2.2788,2.2786,2.2786,11000000.0
2009-05-18 21:36:00,2.27862,2.27873,2.27856,2.27856,11000000.0
2009-05-18 21:37:00,2.27843,2.27843,2.27804,2.27804,10000000.0
2009-05-18 21:38:00,2.27781,2.27804,2.27605,2.27689,26000000.0
2009-05-18 21:39:00,2.27775,2.27803,2.27775,2.27803,18000000.0
2009-05-18 21:40:00,2.2783,2.27848,2.27827,2.27827,12000000.0
2009-05-18 21:41:00,2.2784,2.27843,2.27751,2.27751,13000000.0
2009-05-18 21:42:00,2.27729,2.2781,2.27729,2.2781,7000000.0
2009-05-18 21:43:00,2.278,2.278,2.27787,2.27791,11000000.0
2009-05-18 21:44:00,2.27837,2.27845,2.27801,2.27801,18000000.0
2009-05-18 21:45:00,2.27787,2.27815,2.27776,2.27776,10000000.0
2009-05-18 21:46:00,2.27765,2.27834,2.27725,2.27834,15000000.0
2009-05-18 21:47:00,2.27839,2.27839,2.27814,2.27839,10000000.0
2009-05-18 21:48:00,2.2784,2.27848,2.27828,2.27848,7000000.0
2009-05-18 21:49:00,2.27801,2.27801,2.2775,2.2775,8000000.0
2009-05-18 21:50:00,2.27706,2.2771,2.27698,2.27701,10000000.0
2009-05-18 21:51:00,2.27733,2.27756,2.27731,2.27756,8000000.0
2009-05-18 21:52:00,2.27686,2.2772,2.27686,2.27713,10000000.0
2009-05-18 21:53:00,2.27743,2.27794,2.27743,2.27789,8000000.0
2009-05-18 21:54:00,2.27811,2.27811,2.27763,2.27763,9000000.0
2009-05-18 21:55:00,2.27808,2.27892,2.27808,2.27844,11000000.0
2009-05-18 21:56:00,2.27846,2.27851,2.27819,2.27819,22000000.0
2009-05-18 21:57:00,2.27807,2.27825,2.27793,2.27793,13000000.0
2009-05-18 21:58:00,2.2779,2.27797,2.27778,2.27781,16000000.0
2009-05-18 21:59:00,2.27726,2.27726,2.27614,2.27632,25000000.0
2009-05-18 22:00:00,2.27607,2.27607,2.27565,2.27565,12000000.0
2009-05-18 22:01:00,2.27562,2.27588,2.27558,2.27588,19000000.0
2009-05-18 22:02:00,2.27601,2.27608,2.27594,2.27594,11000000.0
2009-05-18 22:03:00,2.2751,2.2751,2.27478,2.27496,33000000.0
2009-05-18 22:04:00,2.27514,2.27528,2.2748,2.2748,11000000.0
2009-05-18 22:05:00,2.27506,2.27506,2.27432,2.27445,16000000.0
2009-05-18 22:06:00,2.27434,2.27434,2.274,2.274,8000000.0
2009-05-18 22:07:00,2.27362,2.27364,2.27355,2.27355,15000000.0
2009-05-18 22:08:00,2.27329,2.27329,2.2727,2.2727,30000000.0
2009-05-18 22:09:00,2.27274,2.27393,2.27274,2.27336,13000000.0
2009-05-18 22:10:00,2.27283,2.27309,2.27283,2.27307,8000000.0
2009-05-18 22:11:00,2.27352,2.274,2.27352,2.274,11000000.0
2009-05-18 22:12:00,2.27396,2.27396,2.27368,2.27385,15000000.0
2009-05-18 22:13:00,2.27389,2.27419,2.27386,2.27419,10000000.0
2009-05-18 22:14:00,2.27419,2.2742,2.27404,2.2742,13000000.0
2009-05-18 22:15:00,2.27444,2.27452,2.27444,2.27449,9000000.0
2009-05-18 22:16:00,2.27481,2.27518,2.27481,2.27494,8000000.0
2009-05-18 22:17:00,2.27443,2.27461,2.27321,2.27321,16000000.0
2009-05-18 22:18:00,2.27306,2.27327,2.27303,2.27327,9000000.0
2009-05-18 22:19:00,2.27326,2.27326,2.27305,2.27305,5000000.0
2009-05-18 22:20:00,2.27291,2.27324,2.27259,2.27324,7000000.0
2009-05-18 22:21:00,2.2732,2.27367,2.2732,2.27334,11000000.0
2009-05-18 22:22:00,2.27338,2.2737,2.27335,2.2737,11000000.0
2009-05-18 22:23:00,2.27364,2.27364,2.27335,2.27347,15000000.0
2009-05-18 22:24:00,2.27348,2.27348,2.27327,2.2734,10000000.0
2009-05-18 22:25:00,2.2735,2.27357,2.27347,2.27354,8000000.0
2009-05-18 22:26:00,2.27317,2.27379,2.27317,2.27372,8000000.0
2009-05-18 22:27:00,2.27366,2.27379,2.27366,2.27374,10000000.0
2009-05-18 22:28:00,2.27395,2.27413,2.27378,2.27413,10000000.0
2009-05-18 22:29:00,2.27371,2.27377,2.27364,2.27376,7000000.0
2009-05-18 22:30:00,2.27399,2.27421,2.27399,2.27407,11000000.0
2009-05-18 22:31:00,2.27411,2.27455,2.27407,2.27455,22000000.0
2009-05-18 22:32:00,2.27471,2.2752,2.27471,2.2752,7000000.0
2009-05-18 22:33:00,2.27526,2.27574,2.27525,2.27574,38000000.0
2009-05-18 22:34:00,2.27551,2.27598,2.27551,2.27598,47000000.0
2009-05-18 22:35:00,2.27619,2.27647,2.27603,2.27647,27000000.0
2009-05-18 22:36:00,2.27628,2.27628,2.276,2.27607,26000000.0
2009-05-18 22:37:00,2.27596,2.27596,2.27585,2.2759,28000000.0
2009-05-18 22:38:00,2.27581,2.27584,2.27567,2.27584,15000000.0
2009-05-18 22:39:00,2.27575,2.27581,2.27559,2.27559,11000000.0
2009-05-18 22:40:00,2.27557,2.27588,2.27557,2.27588,9000000.0
2009-05-18 22:41:00,2.276,2.27607,2.27595,2.27595,16000000.0
2009-05-18 22:42:00,2.27555,2.2757,2.27552,2.27552,9000000.0
2009-05-18 22:43:00,2.27561,2.27565,2.27547,2.27547,11000000.0
2009-05-18 22:44:00,2.27569,2.27578,2.27554,2.27554,8000000.0
2009-05-18 22:45:00,2.2755,2.2755,2.27484,2.27484,12000000.0
2009-05-18 22:46:00,2.27525,2.27525,2.27415,2.27415,9000000.0
2009-05-18 22:47:00,2.2741,2.27464,2.2741,2.27464,16000000.0
2009-05-18 22:48:00,2.27446,2.27461,2.27438,2.27446,11000000.0
2009-05-18 22:49:00,2.27455,2.2746,2.2744,2.2744,12000000.0
2009-05-18 22:50:00,2.27453,2.27475,2.27448,2.27448,16000000.0
2009-05-18 22:51:00,2.27465,2.27465,2.27456,2.27456,6000000.0
2009-05-18 22:52:00,2.27467,2.27531,2.27467,2.2753,10000000.0
2009-05-18 22:53:00,2.27522,2.27524,2.27516,2.27524,8000000.0
2009-05-18 22:54:00,2.2756,2.27571,2.27557,2.27571,13000000.0
2009-05-18 22:55:00,2.27594,2.27614,2.27594,2.27598,9000000.0
2009-05-18 22:56:00,2.27608,2.27655,2.27608,2.27652,8000000.0
2009-05-18 22:57:00,2.27694,2.27708,2.27694,2.27697,7000000.0
2009-05-18 22:58:00,2.27688,2.277,2.27685,2.27685,7000000.0
2009-05-18 22:59:00,2.27637,2.27656,2.27636,2.27656,9000000.0
2009-05-18 23:00:00,2.27616,2.27616,2.27553,2.27553,12000000.0
2009-05-18 23:01:00,2.27601,2.27668,2.27601,2.27609,9000000.0
2009-05-18 23:02:00,2.27528,2.2757,2.27448,2.2757,8000000.0
2009-05-18 23:03:00,2.2759,2.2759,2.27536,2.27559,12000000.0
2009-05-18 23:04:00,2.27559,2.27559,2.27551,2.27557,11000000.0
2009-05-18 23:05:00,2.27579,2.27579,2.27494,2.27494,11000000.0
2009-05-18 23:06:00,2.27455,2.27539,2.27455,2.27539,8000000.0
2009-05-18 23:07:00,2.27603,2.27603,2.27588,2.27594,9000000.0
2009-05-18 23:08:00,2.27612,2.27636,2.27603,2.27636,15000000.0
2009-05-18 23:09:00,2.27638,2.27639,2.27546,2.27546,7000000.0
2009-05-18 23:10:00,2.27526,2.27526,2.2749,2.2749,6000000.0
2009-05-18 23:11:00,2.27493,2.27499,2.27493,2.27497,7000000.0
2009-05-18 23:12:00,2.27581,2.27586,2.27525,2.27525,8000000.0
2009-05-18 23:13:00,2.27468,2.27493,2.27462,2.27462,7000000.0
2009-05-18 23:14:00,2.27471,2.27502,2.27471,2.27502,9000000.0
2009-05-18 23:15:00,2.27488,2.27544,2.27466,2.27544,8000000.0
2009-05-18 23:16:00,2.27592,2.27642,2.27589,2.27642,9000000.0
2009-05-18 23:17:00,2.27612,2.27641,2.27612,2.27641,11000000.0
2009-05-18 23:18:00,2.27654,2.27756,2.27654,2.27756,9000000.0
2009-05-18 23:19:00,2.27819,2.27874,2.27819,2.27874,11000000.0
2009-05-18 23:20:00,2.27883,2.28011,2.27883,2.28011,5000000.0
2009-05-18 23:21:00,2.28033,2.28034,2.28017,2.28027,10000000.0
2009-05-18 23:22:00,2.28011,2.28027,2.28011,2.28012,7000000.0
2009-05-18 23:23:00,2.28022,2.28037,2.28005,2.28007,7000000.0
2009-05-18 23:24:00,2.27947,2.2795,2.27915,2.2795,9000000.0
2009-05-18 23:25:00,2.27997,2.28009,2.27992,2.27995,15000000.0
2009-05-18 23:26:00,2.27987,2.27987,2.27866,2.27866,10000000.0
2009-05-18 23:27:00,2.27913,2.27935,2.27913,2.27935,4000000.0
2009-05-18 23:28:00,2.27995,2.27995,2.27984,2.27984,5000000.0
2009-05-18 23:29:00,2.27926,2.27929,2.27905,2.27929,25000000.0
2009-05-18 23:30:00,2.2792,2.2792,2.27887,2.27898,16000000.0
2009-05-18 23:31:00,2.27893,2.27925,2.27873,2.27925,14000000.0
2009-05-18 23:32:00,2.2799,2.28007,2.2795,2.2797,9000000.0
2009-05-18 23:33:00,2.27953,2.27953,2.27903,2.27929,8000000.0
2009-05-18 23:34:00,2.27988,2.28142,2.27988,2.28142,9000000.0
2009-05-18 23:35:00,2.28148,2.28148,2.28067,2.28105,12000000.0
2009-05-18 23:36:00,2.28093,2.28093,2.2803,2.2803,9000000.0
2009-05-18 23:37:00,2.27947,2.28,2.27947,2.28,8000000.0
2009-05-18 23:38:00,2.27961,2.27982,2.27961,2.27982,7000000.0
2009-05-18 23:39:00,2.27986,2.28005,2.27976,2.27991,11000000.0
2009-05-18 23:40:00,2.27976,2.27976,2.27906,2.27906,21000000.0
2009-05-18 23:41:00,2.27909,2.27911,2.27903,2.27911,8000000.0
2009-05-18 23:42:00,2.2792,2.27923,2.27912,2.27912,19000000.0
2009-05-18 23:43:00,2.27907,2.27915,2.279,2.27915,8000000.0
2009-05-18 23:44:00,2.27876,2.27881,2.27863,2.27863,8000000.0
2009-05-18 23:45:00,2.27867,2.27877,2.27836,2.27836,7000000.0
2009-05-18 23:46:00,2.27816,2.27822,2.27815,2.27822,8000000.0
2009-05-18 23:47:00,2.2783,2.2786,2.2783,2.27831,11000000.0
2009-05-18 23:48:00,2.27812,2.27812,2.2779,2.27794,7000000.0
2009-05-18 23:49:00,2.27763,2.27798,2.27763,2.27779,9000000.0
2009-05-18 23:50:00,2.27777,2.27777,2.27744,2.27744,5000000.0
2009-05-18 23:51:00,2.27766,2.278,2.2773,2.278,10000000.0
2009-05-18 23:52:00,2.27733,2.27733,2.27728,2.27728,7000000.0
2009-05-18 23:53:00,2.27739,2.27754,2.27724,2.27739,11000000.0
2009-05-18 23:54:00,2.27729,2.27762,2.27729,2.27735,7000000.0
2009-05-18 23:55:00,2.2774,2.27774,2.2774,2.27774,9000000.0
2009-05-18 23:56:00,2.27766,2.27787,2.27761,2.27777,12000000.0
2009-05-18 23:57:00,2.27779,2.27801,2.2777,2.27801,25000000.0
2009-05-18 23:58:00,2.27801,2.27802,2.27782,2.27782,8000000.0
2009-05-18 23:59:00,2.27801,2.27812,2.27777,2.27812,18000000.0
2009-05-19 00:00:00,2.27846,2.27884,2.27846,2.27876,7000000.0
2009-05-19 00:01:00,2.2788,2.27886,2.27856,2.27856,8000000.0
2009-05-19 00:02:00,2.27832,2.27832,2.27786,2.27794,9000000.0
2009-05-19 00:03:00,2.27697,2.2776,2.27683,2.2776,12000000.0
2009-05-19 00:04:00,2.27828,2.27884,2.27828,2.27884,10000000.0
2009-05-19 00:05:00,2.27922,2.27929,2.27899,2.27921,9000000.0
2009-05-19 00:06:00,2.27874,2.27874,2.27834,2.27835,8000000.0
2009-05-19 00:07:00,2.27916,2.27938,2.27906,2.27938,9000000.0
2009-05-19 00:08:00,2.27899,2.27899,2.27835,2.27835,8000000.0
2009-05-19 00:09:00,2.27944,2.2801,2.27939,2.2801,7000000.0
2009-05-19 00:10:00,2.28,2.28,2.2798,2.2798,23000000.0
2009-05-19 00:11:00,2.27895,2.27895,2.27822,2.2783,10000000.0
2009-05-19 00:12:00,2.27842,2.27852,2.27824,2.27836,9000000.0
2009-05-19 00:13:00,2.27808,2.27863,2.27808,2.27863,8000000.0
2009-05-19 00:14:00,2.2783,2.2783,2.27734,2.27734,7000000.0
2009-05-19 00:15:00,2.27701,2.27713,2.27698,2.27705,9000000.0
2009-05-19 00:16:00,2.27718,2.27743,2.27718,2.27743,9000000.0
2009-05-19 00:17:00,2.27763,2.27803,2.27742,2.27799,7000000.0
2009-05-19 00:18:00,2.27744,2.27744,2.2768,2.2768,8000000.0
2009-05-19 00:19:00,2.27629,2.27629,2.27605,2.27611,10000000.0
2009-05-19 00:20:00,2.27599,2.27612,2.27576,2.27583,10000000.0
2009-05-19 00:21:00,2.27559,2.27559,2.27511,2.27511,8000000.0
2009-05-19 00:22:00,2.27481,2.27491,2.27479,2.27479,8000000.0
2009-05-19 00:23:00,2.27498,2.27594,2.27477,2.27594,8000000.0
2009-05-19 00:24:00,2.27616,2.27637,2.27609,2.27637,8000000.0
2009-05-19 00:25:00,2.27593,2.27593,2.27462,2.27462,11000000.0
2009-05-19 00:26:00,2.27458,2.27503,2.27456,2.27503,7000000.0
2009-05-19 00:27:00,2.27449,2.27501,2.27442,2.27488,10000000.0
2009-05-19 00:28:00,2.27448,2.27448,2.27381,2.27381,5000000.0
2009-05-19 00:29:00,2.2728,2.27326,2.27276,2.27304,10000000.0
2009-05-19 00:30:00,2.27303,2.2732,2.2729,2.2732,8000000.0
2009-05-19 00:31:00,2.27344,2.27402,2.27296,2.27402,7000000.0
2009-05-19 00:32:00,2.27336,2.27351,2.27327,2.27327,7000000.0
2009-05-19 00:33:00,2.2732,2.2732,2.2731,2.2732,9000000.0
2009-05-19 00:34:00,2.27342,2.27381,2.27268,2.27332,23000000.0
2009-05-19 00:35:00,2.27286,2.27302,2.27262,2.27262,7000000.0
2009-05-19 00:36:00,2.27283,2.27293,2.2728,2.27293,9000000.0
2009-05-19 00:37:00,2.27309,2.27327,2.27133,2.2732,8000000.0
2009-05-19 00:38:00,2.27309,2.27311,2.27298,2.27298,7000000.0
2009-05-19 00:39:00,2.27305,2.27322,2.27305,2.27322,7000000.0
2009-05-19 00:40:00,2.27345,2.27353,2.27341,2.27341,7000000.0
2009-05-19 00:41:00,2.27285,2.27285,2.27252,2.27252,6000000.0
2009-05-19 00:42:00,2.27207,2.27207,2.27131,2.27172,8000000.0
2009-05-19 00:43:00,2.27095,2.27095,2.2707,2.27072,5000000.0
2009-05-19 00:44:00,2.27027,2.27072,2.26997,2.27031,11000000.0
2009-05-19 00:45:00,2.27104,2.27134,2.27099,2.27133,16000000.0
2009-05-19 00:46:00,2.27193,2.2721,2.27178,2.27178,10000000.0
2009-05-19 00:47:00,2.2719,2.27306,2.2719,2.27306,7000000.0
2009-05-19 00:48:00,2.27326,2.27326,2.27289,2.27309,8000000.0
2009-05-19 00:49:00,2.2734,2.2734,2.27279,2.27297,10000000.0
2009-05-19 00:50:00,2.27344,2.2737,2.27344,2.27362,10000000.0
2009-05-19 00:51:00,2.2733,2.27369,2.2733,2.27369,8000000.0
2009-05-19 00:52:00,2.27362,2.27363,2.27347,2.27347,5000000.0
2009-05-19 00:53:00,2.27352,2.27362,2.27342,2.27345,11000000.0
2009-05-19 00:54:00,2.27354,2.27356,2.27343,2.27346,10000000.0
2009-05-19 00:55:00,2.27345,2.27409,2.27345,2.27409,7000000.0
2009-05-19 00:56:00,2.27437,2.27458,2.27399,2.27399,11000000.0
2009-05-19 00:57:00,2.2736,2.2736,2.27236,2.27236,7000000.0
2009-05-19 00:58:00,2.27176,2.2719,2.27148,2.27148,10000000.0
2009-05-19 00:59:00,2.27161,2.27183,2.271,2.27183,7000000.0
2009-05-19 01:00:00,2.27207,2.27273,2.27207,2.27273,19000000.0
2009-05-19 01:01:00,2.27213,2.27213,2.27068,2.27068,12000000.0
2009-05-19 01:02:00,2.27001,2.27001,2.26812,2.26812,8000000.0
2009-05-19 01:03:00,2.26821,2.26913,2.26821,2.26901,7000000.0
2009-05-19 01:04:00,2.26893,2.26944,2.26863,2.26944,8000000.0
2009-05-19 01:05:00,2.26929,2.26955,2.26929,2.26945,7000000.0
2009-05-19 01:06:00,2.2703,2.2703,2.26998,2.27002,8000000.0
2009-05-19 01:07:00,2.26986,2.26986,2.26941,2.26975,8000000.0
2009-05-19 01:08:00,2.27016,2.27016,2.26923,2.26923,5000000.0
2009-05-19 01:09:00,2.26933,2.26949,2.26926,2.26926,5000000.0
2009-05-19 01:10:00,2.2688,2.26884,2.26857,2.26877,10000000.0
2009-05-19 01:11:00,2.26881,2.26895,2.2688,2.26895,11000000.0
2009-05-19 01:12:00,2.26893,2.26893,2.26883,2.26883,8000000.0
2009-05-19 01:13:00,2.26864,2.26864,2.26845,2.26845,10000000.0
2009-05-19 01:14:00,2.26876,2.26922,2.26876,2.2692,10000000.0
2009-05-19 01:15:00,2.26868,2.26868,2.26795,2.26795,10000000.0
2009-05-19 01:16:00,2.26791,2.26798,2.26695,2.26743,8000000.0
2009-05-19 01:17:00,2.26727,2.26727,2.26707,2.26718,10000000.0
2009-05-19 01:18:00,2.26764,2.26764,2.26707,2.26707,8000000.0
2009-05-19 01:19:00,2.26658,2.26666,2.26646,2.26661,11000000.0
2009-05-19 01:20:00,2.26709,2.26748,2.26695,2.26732,13000000.0
2009-05-19 01:21:00,2.2674,2.26767,2.2674,2.26767,7000000.0
2009-05-19 01:22:00,2.26771,2.26811,2.26771,2.26811,7000000.0
2009-05-19 01:23:00,2.26784,2.26794,2.2676,2.26787,11000000.0
2009-05-19 01:24:00,2.26771,2.26782,2.26771,2.26776,7000000.0
2009-05-19 01:25:00,2.26814,2.2686,2.26796,2.2686,9000000.0
2009-05-19 01:26:00,2.26905,2.26905,2.26815,2.26815,14000000.0
2009-05-19 01:27:00,2.26798,2.26805,2.26796,2.26805,15000000.0
2009-05-19 01:28:00,2.26789,2.26809,2.2678,2.26809,9000000.0
2009-05-19 01:29:00,2.26824,2.26824,2.26798,2.26811,10000000.0
2009-05-19 01:30:00,2.2678,2.26861,2.26771,2.26861,10000000.0
2009-05-19 01:31:00,2.26873,2.26932,2.26873,2.26932,10000000.0
2009-05-19 01:32:00,2.26892,2.26892,2.2687,2.26877,18000000.0
2009-05-19 01:33:00,2.26862,2.26876,2.26847,2.26847,20000000.0
2009-05-19 01:34:00,2.26828,2.26835,2.26828,2.26835,16000000.0
2009-05-19 01:35:00,2.2684,2.26882,2.26824,2.26882,8000000.0
2009-05-19 01:36:00,2.26875,2.26875,2.2679,2.26845,9000000.0
2009-05-19 01:37:00,2.26845,2.26845,2.26816,2.26828,7000000.0
2009-05-19 01:38:00,2.26843,2.26913,2.26843,2.26913,12000000.0
2009-05-19 01:39:00,2.26919,2.2693,2.26907,2.2693,12000000.0
2009-05-19 01:40:00,2.26954,2.26954,2.26926,2.26928,7000000.0
2009-05-19 01:41:00,2.26993,2.27054,2.26993,2.27054,11000000.0
2009-05-19 01:42:00,2.27048,2.27048,2.27018,2.27018,7000000.0
2009-05-19 01:43:00,2.27027,2.27045,2.27017,2.27044,8000000.0
2009-05-19 01:44:00,2.27042,2.27042,2.27007,2.27007,7000000.0
2009-05-19 01:45:00,2.26998,2.27006,2.26995,2.26999,7000000.0
2009-05-19 01:46:00,2.26994,2.26994,2.26977,2.26977,7000000.0
2009-05-19 01:47:00,2.27012,2.2702,2.26996,2.27002,14000000.0
2009-05-19 01:48:00,2.27021,2.27091,2.27021,2.27091,7000000.0
2009-05-19 01:49:00,2.27144,2.27242,2.27144,2.27236,8000000.0
2009-05-19 01:50:00,2.2724,2.27252,2.27221,2.27221,10000000.0
2009-05-19 01:51:00,2.27202,2.27234,2.27202,2.27234,16000000.0
2009-05-19 01:52:00,2.27202,2.27224,2.27193,2.27204,13000000.0
2009-05-19 01:53:00,2.27214,2.27228,2.27214,2.27218,7000000.0
2009-05-19 01:54:00,2.27289,2.27322,2.27289,2.27322,9000000.0
2009-05-19 01:55:00,2.27324,2.27343,2.27309,2.27326,12000000.0
2009-05-19 01:56:00,2.27302,2.27333,2.27302,2.27333,17000000.0
2009-05-19 01:57:00,2.27353,2.27397,2.27353,2.27397,13000000.0
2009-05-19 01:58:00,2.27469,2.27503,2.27469,2.2748,10000000.0
2009-05-19 01:59:00,2.27439,2.27462,2.27435,2.27462,11000000.0
2009-05-19 02:00:00,2.27441,2.27441,2.2739,2.2739,7000000.0
2009-05-19 02:01:00,2.27381,2.27381,2.27327,2.27339,8000000.0
2009-05-19 02:02:00,2.27331,2.27331,2.27275,2.27275,9000000.0
2009-05-19 02:03:00,2.27307,2.27309,2.27097,2.27234,10000000.0
2009-05-19 02:04:00,2.27223,2.2726,2.27218,2.2726,9000000.0
2009-05-19 02:05:00,2.2727,2.2728,2.27249,2.27256,10000000.0
2009-05-19 02:06:00,2.27236,2.27241,2.27219,2.27241,8000000.0
2009-05-19 02:07:00,2.27253,2.27273,2.27253,2.27267,8000000.0
2009-05-19 02:08:00,2.27148,2.27178,2.27148,2.27173,10000000.0
2009-05-19 02:09:00,2.27103,2.27157,2.27103,2.27153,7000000.0
2009-05-19 02:10:00,2.2714,2.2714,2.27086,2.27093,8000000.0
2009-05-19 02:11:00,2.27084,2.27087,2.27076,2.27077,8000000.0
2009-05-19 02:12:00,2.27149,2.2724,2.27149,2.2724,7000000.0
2009-05-19 02:13:00,2.27235,2.27245,2.27229,2.27245,7000000.0
2009-05-19 02:14:00,2.27297,2.27297,2.27173,2.27173,7000000.0
2009-05-19 02:15:00,2.27146,2.27164,2.27138,2.27155,8000000.0
2009-05-19 02:16:00,2.27147,2.27198,2.27147,2.27198,9000000.0
2009-05-19 02:17:00,2.27212,2.27212,2.2716,2.27163,9000000.0
2009-05-19 02:18:00,2.271,2.271,2.2681,2.26823,8000000.0
2009-05-19 02:19:00,2.2689,2.26977,2.2689,2.26977,11000000.0
2009-05-19 02:20:00,2.26984,2.2709,2.26984,2.2709,9000000.0
2009-05-19 02:21:00,2.27163,2.27163,2.27098,2.27129,7000000.0
2009-05-19 02:22:00,2.27133,2.27146,2.27033,2.27033,8000000.0
2009-05-19 02:23:00,2.27045,2.2732,2.27045,2.2732,6000000.0
2009-05-19 02:24:00,2.27409,2.27429,2.27401,2.27414,8000000.0
2009-05-19 02:25:00,2.27409,2.27454,2.27409,2.27422,11000000.0
2009-05-19 02:26:00,2.27412,2.27451,2.27412,2.27451,7000000.0
2009-05-19 02:27:00,2.27445,2.27445,2.27376,2.27396,9000000.0
2009-05-19 02:28:00,2.27405,2.27415,2.274,2.27415,6000000.0
2009-05-19 02:29:00,2.27438,2.27438,2.27414,2.27429,7000000.0
2009-05-19 02:30:00,2.27419,2.27446,2.27395,2.27395,10000000.0
2009-05-19 02:31:00,2.274,2.274,2.27348,2.27353,8000000.0
2009-05-19 02:32:00,2.27355,2.27406,2.27355,2.27406,7000000.0
2009-05-19 02:33:00,2.27361,2.27366,2.27285,2.27285,8000000.0
2009-05-19 02:34:00,2.27279,2.27313,2.27279,2.27302,7000000.0
2009-05-19 02:35:00,2.2731,2.27335,2.2731,2.27335,11000000.0
2009-05-19 02:36:00,2.27353,2.27353,2.27334,2.27347,7000000.0
2009-05-19 02:37:00,2.27445,2.27473,2.27445,2.27456,7000000.0
2009-05-19 02:38:00,2.27458,2.27458,2.27313,2.27313,7000000.0
2009-05-19 02:39:00,2.27344,2.27374,2.27344,2.27373,8000000.0
2009-05-19 02:40:00,2.27381,2.27386,2.27355,2.27386,7000000.0
2009-05-19 02:41:00,2.27376,2.27376,2.27299,2.27299,8000000.0
2009-05-19 02:42:00,2.27309,2.27395,2.27309,2.27395,8000000.0
2009-05-19 02:43:00,2.27409,2.27409,2.27352,2.27352,9000000.0
2009-05-19 02:44:00,2.27391,2.27424,2.27391,2.27424,7000000.0
2009-05-19 02:45:00,2.27407,2.27423,2.27403,2.27415,8000000.0
2009-05-19 02:46:00,2.27376,2.27377,2.2736,2.27377,7000000.0
2009-05-19 02:47:00,2.27369,2.27369,2.27341,2.27347,11000000.0
2009-05-19 02:48:00,2.27375,2.27409,2.27375,2.27406,11000000.0
2009-05-19 02:49:00,2.27402,2.27402,2.27352,2.27352,11000000.0
2009-05-19 02:50:00,2.27324,2.27341,2.27319,2.27319,7000000.0
2009-05-19 02:51:00,2.27314,2.27314,2.27281,2.2731,8000000.0
2009-05-19 02:52:00,2.27296,2.27321,2.27296,2.27321,7000000.0
2009-05-19 02:53:00,2.2736,2.27369,2.2736,2.27368,8000000.0
2009-05-19 02:54:00,2.27352,2.27359,2.2734,2.27345,7000000.0
2009-05-19 02:55:00,2.2734,2.27471,2.2734,2.27416,8000000.0
2009-05-19 02:56:00,2.27452,2.2757,2.27452,2.2757,10000000.0
2009-05-19 02:57:00,2.27593,2.2769,2.27591,2.27633,8000000.0
2009-05-19 02:58:00,2.27585,2.27585,2.27546,2.27563,7000000.0
2009-05-19 02:59:00,2.27572,2.27611,2.27572,2.27611,9000000.0
2009-05-19 03:00:00,2.27707,2.27788,2.27703,2.27788,7000000.0
2009-05-19 03:01:00,2.2777,2.2777,2.27738,2.27744,8000000.0
2009-05-19 03:02:00,2.27679,2.27689,2.27664,2.2767,10000000.0
2009-05-19 03:03:00,2.27692,2.27692,2.27648,2.27648,7000000.0
2009-05-19 03:04:00,2.2757,2.2757,2.27541,2.27541,7000000.0
2009-05-19 03:05:00,2.27576,2.27587,2.27554,2.27554,8000000.0
2009-05-19 03:06:00,2.27549,2.27612,2.27549,2.27612,10000000.0
2009-05-19 03:07:00,2.27604,2.27652,2.27604,2.2762,8000000.0
2009-05-19 03:08:00,2.27649,2.27728,2.27649,2.27687,7000000.0
2009-05-19 03:09:00,2.27682,2.27682,2.27635,2.27635,8000000.0
2009-05-19 03:10:00,2.27626,2.27646,2.27613,2.27646,10000000.0
2009-05-19 03:11:00,2.27688,2.27791,2.27688,2.27704,10000000.0
2009-05-19 03:12:00,2.27673,2.27673,2.27651,2.27651,7000000.0
2009-05-19 03:13:00,2.27649,2.27654,2.27633,2.27633,11000000.0
2009-05-19 03:14:00,2.2762,2.27634,2.27613,2.27634,8000000.0
2009-05-19 03:15:00,2.27688,2.27694,2.27675,2.27688,7000000.0
2009-05-19 03:16:00,2.27627,2.27641,2.27582,2.27583,8000000.0
2009-05-19 03:17:00,2.27527,2.27527,2.27423,2.27423,11000000.0
2009-05-19 03:18:00,2.27465,2.27465,2.27345,2.27345,10000000.0
2009-05-19 03:19:00,2.27338,2.27358,2.27338,2.27347,7000000.0
2009-05-19 03:20:00,2.27352,2.27362,2.27319,2.27362,10000000.0
2009-05-19 03:21:00,2.27377,2.27394,2.27353,2.27358,7000000.0
2009-05-19 03:22:00,2.27373,2.27414,2.27363,2.27414,8000000.0
2009-05-19 03:23:00,2.27434,2.27434,2.27398,2.27398,7000000.0
2009-05-19 03:24:00,2.27389,2.2745,2.27389,2.2745,10000000.0
2009-05-19 03:25:00,2.2742,2.27462,2.2742,2.27459,8000000.0
2009-05-19 03:26:00,2.27461,2.2748,2.27461,2.27474,7000000.0
2009-05-19 03:27:00,2.2747,2.27484,2.2747,2.27483,5000000.0
2009-05-19 03:28:00,2.27454,2.27467,2.27406,2.27467,8000000.0
2009-05-19 03:29:00,2.274,2.27422,2.27393,2.27419,11000000.0
2009-05-19 03:30:00,2.27403,2.27403,2.27239,2.27239,8000000.0
2009-05-19 03:31:00,2.27201,2.27225,2.27199,2.27206,9000000.0
2009-05-19 03:32:00,2.27177,2.27236,2.27177,2.27236,9000000.0
2009-05-19 03:33:00,2.27259,2.27307,2.27258,2.27297,7000000.0
2009-05-19 03:34:00,2.27278,2.27278,2.27208,2.27208,9000000.0
2009-05-19 03:35:00,2.272,2.27224,2.272,2.27222,10000000.0
2009-05-19 03:36:00,2.27222,2.27222,2.27201,2.27211,8000000.0
2009-05-19 03:37:00,2.27211,2.27227,2.27203,2.27203,9000000.0
2009-05-19 03:38:00,2.27179,2.27198,2.27179,2.27192,7000000.0
2009-05-19 03:39:00,2.27213,2.27235,2.27176,2.27176,8000000.0
2009-05-19 03:40:00,2.27072,2.27072,2.27036,2.27052,11000000.0
2009-05-19 03:41:00,2.27054,2.27064,2.2705,2.27059,10000000.0
2009-05-19 03:42:00,2.27052,2.27075,2.27052,2.27064,5000000.0
2009-05-19 03:43:00,2.27099,2.27099,2.26982,2.26987,7000000.0
2009-05-19 03:44:00,2.2702,2.27035,2.27014,2.27029,8000000.0
2009-05-19 03:45:00,2.2701,2.2704,2.2701,2.2704,8000000.0
2009-05-19 03:46:00,2.2706,2.27127,2.2706,2.27127,8000000.0
2009-05-19 03:47:00,2.27031,2.27031,2.26986,2.27004,7000000.0
2009-05-19 03:48:00,2.27083,2.27083,2.26976,2.26988,11000000.0
2009-05-19 03:49:00,2.26999,2.27037,2.26999,2.27037,8000000.0
2009-05-19 03:50:00,2.27045,2.27065,2.27045,2.27052,7000000.0
2009-05-19 03:51:00,2.27041,2.27041,2.27006,2.27006,6000000.0
2009-05-19 03:52:00,2.27069,2.27165,2.27069,2.27091,8000000.0
2009-05-19 03:53:00,2.27147,2.27147,2.27117,2.27117,10000000.0
2009-05-19 03:54:00,2.27137,2.27137,2.27119,2.27119,11000000.0
2009-05-19 03:55:00,2.27127,2.27171,2.27122,2.27171,7000000.0
2009-05-19 03:56:00,2.27137,2.27186,2.27137,2.27175,10000000.0
2009-05-19 03:57:00,2.27172,2.27183,2.27163,2.27165,8000000.0
2009-05-19 03:58:00,2.27198,2.27211,2.27198,2.27209,8000000.0
2009-05-19 03:59:00,2.27195,2.27202,2.27185,2.27194,7000000.0
2009-05-19 04:00:00,2.27177,2.27177,2.27152,2.27156,9000000.0
2009-05-19 04:01:00,2.27113,2.27158,2.27113,2.27158,7000000.0
2009-05-19 04:02:00,2.27183,2.27183,2.27155,2.27161,8000000.0
2009-05-19 04:03:00,2.27119,2.27201,2.27119,2.27201,8000000.0
2009-05-19 04:04:00,2.2721,2.2721,2.26998,2.26998,10000000.0
2009-05-19 04:05:00,2.26935,2.26935,2.26718,2.26718,9000000.0
2009-05-19 04:06:00,2.26978,2.27042,2.26978,2.27042,8000000.0
2009-05-19 04:07:00,2.27058,2.27069,2.27043,2.27051,11000000.0
2009-05-19 04:08:00,2.27102,2.27141,2.27102,2.27141,7000000.0
2009-05-19 04:09:00,2.27153,2.27169,2.27153,2.27158,8000000.0
2009-05-19 04:10:00,2.27156,2.27161,2.27107,2.27119,10000000.0
2009-05-19 04:11:00,2.27128,2.27128,2.27053,2.27054,7000000.0
2009-05-19 04:12:00,2.27039,2.27039,2.26953,2.27026,8000000.0
2009-05-19 04:13:00,2.27035,2.27042,2.27017,2.27027,8000000.0
2009-05-19 04:14:00,2.27037,2.27037,2.27004,2.27004,7000000.0
2009-05-19 04:15:00,2.27004,2.27004,2.26972,2.26972,7000000.0
2009-05-19 04:16:00,2.27048,2.27088,2.27045,2.2707,7000000.0
2009-05-19 04:17:00,2.27082,2.27094,2.27055,2.27094,8000000.0
2009-05-19 04:18:00,2.27047,2.271,2.26982,2.26982,11000000.0
2009-05-19 04:19:00,2.26937,2.26956,2.26922,2.26956,7000000.0
2009-05-19 04:20:00,2.26923,2.27002,2.26923,2.27002,10000000.0
2009-05-19 04:21:00,2.27017,2.27032,2.27011,2.27011,8000000.0
2009-05-19 04:22:00,2.27029,2.27032,2.2702,2.27022,5000000.0
2009-05-19 04:23:00,2.27024,2.27024,2.27012,2.27023,7000000.0
2009-05-19 04:24:00,2.27003,2.27008,2.26984,2.27002,9000000.0
2009-05-19 04:25:00,2.26982,2.26982,2.26919,2.26919,11000000.0
2009-05-19 04:26:00,2.26915,2.26984,2.26909,2.26981,7000000.0
2009-05-19 04:27:00,2.27016,2.27016,2.26985,2.26985,8000000.0
2009-05-19 04:28:00,2.26968,2.26992,2.26968,2.26992,7000000.0
2009-05-19 04:29:00,2.26971,2.26979,2.26961,2.26971,8000000.0
2009-05-19 04:30:00,2.26968,2.26996,2.26962,2.26996,9000000.0
2009-05-19 04:31:00,2.27027,2.27054,2.27027,2.27049,10000000.0
2009-05-19 04:32:00,2.27034,2.27036,2.26997,2.26997,8000000.0
2009-05-19 04:33:00,2.27012,2.27064,2.27011,2.27011,8000000.0
2009-05-19 04:34:00,2.27052,2.27072,2.27011,2.27011,7000000.0
2009-05-19 04:35:00,2.27021,2.27021,2.27002,2.27002,7000000.0
2009-05-19 04:36:00,2.26973,2.26973,2.26956,2.26957,8000000.0
2009-05-19 04:37:00,2.2695,2.26954,2.26946,2.26946,5000000.0
2009-05-19 04:38:00,2.26965,2.27027,2.26965,2.27027,9000000.0
2009-05-19 04:39:00,2.27043,2.2711,2.27027,2.2711,9000000.0
2009-05-19 04:40:00,2.27106,2.27122,2.27101,2.27122,7000000.0
2009-05-19 04:41:00,2.27131,2.27138,2.27095,2.27138,8000000.0
2009-05-19 04:42:00,2.27132,2.27178,2.27127,2.2717,7000000.0
2009-05-19 04:43:00,2.2715,2.27161,2.27121,2.27161,11000000.0
2009-05-19 04:44:00,2.27173,2.27188,2.27161,2.27161,9000000.0
2009-05-19 04:45:00,2.27166,2.27178,2.27157,2.27178,11000000.0
2009-05-19 04:46:00,2.27177,2.2719,2.27173,2.27175,7000000.0
2009-05-19 04:47:00,2.2717,2.2717,2.27126,2.27126,6000000.0
2009-05-19 04:48:00,2.27151,2.27151,2.27074,2.27074,7000000.0
2009-05-19 04:49:00,2.27124,2.27124,2.27093,2.27122,11000000.0
2009-05-19 04:50:00,2.27124,2.27147,2.27124,2.27147,9000000.0
2009-05-19 04:51:00,2.27172,2.27186,2.271,2.271,7000000.0
2009-05-19 04:52:00,2.27081,2.27118,2.27065,2.27065,10000000.0
2009-05-19 04:53:00,2.27101,2.27143,2.27101,2.27101,9000000.0
2009-05-19 04:54:00,2.2714,2.27161,2.2714,2.27153,8000000.0
2009-05-19 04:55:00,2.27179,2.27187,2.27166,2.27166,8000000.0
2009-05-19 04:56:00,2.27176,2.27187,2.27176,2.27187,6000000.0
2009-05-19 04:57:00,2.27192,2.27203,2.27151,2.27151,8000000.0
2009-05-19 04:58:00,2.2714,2.2714,2.27107,2.27108,8000000.0
2009-05-19 04:59:00,2.27123,2.27137,2.27122,2.27126,8000000.0
2009-05-19 05:00:00,2.27146,2.27154,2.27116,2.27116,7000000.0
2009-05-19 05:01:00,2.27135,2.27135,2.27108,2.27112,9000000.0
2009-05-19 05:02:00,2.27096,2.27121,2.27094,2.27121,7000000.0
2009-05-19 05:03:00,2.27123,2.27158,2.27123,2.27158,7000000.0
2009-05-19 05:04:00,2.2711,2.27115,2.27086,2.27115,7000000.0
2009-05-19 05:05:00,2.27121,2.27121,2.27091,2.27091,5000000.0
2009-05-19 05:06:00,2.27072,2.27072,2.27067,2.27067,2000000.0
2009-05-19 05:07:00,2.27099,2.27124,2.27093,2.27124,8000000.0
2009-05-19 05:08:00,2.27116,2.27116,2.27096,2.27097,10000000.0
2009-05-19 05:09:00,2.27098,2.27098,2.27032,2.27032,7000000.0
2009-05-19 05:10:00,2.27024,2.27037,2.27005,2.27029,7000000.0
2009-05-19 05:11:00,2.27,2.27,2.26947,2.26966,8000000.0
2009-05-19 05:12:00,2.27001,2.27069,2.27001,2.27069,11000000.0
2009-05-19 05:13:00,2.27078,2.27078,2.27059,2.2706,8000000.0
2009-05-19 05:14:00,2.27064,2.27092,2.27058,2.27091,7000000.0
2009-05-19 05:15:00,2.27098,2.27098,2.27082,2.27082,7000000.0
2009-05-19 05:16:00,2.27084,2.27084,2.27067,2.2707,7000000.0
2009-05-19 05:18:00,2.27072,2.27076,2.27058,2.27074,8000000.0
2009-05-19 05:19:00,2.27078,2.27084,2.27062,2.27084,7000000.0
2009-05-19 05:20:00,2.27082,2.27082,2.27051,2.27062,9000000.0
2009-05-19 05:21:00,2.27059,2.2706,2.27045,2.27045,8000000.0
2009-05-19 05:22:00,2.27031,2.27046,2.27029,2.27029,7000000.0
2009-05-19 05:23:00,2.27052,2.27105,2.27052,2.271,10000000.0
2009-05-19 05:24:00,2.27106,2.27107,2.2709,2.27103,8000000.0
2009-05-19 05:25:00,2.27086,2.27086,2.2707,2.27071,7000000.0
2009-05-19 05:26:00,2.2708,2.27096,2.27073,2.27094,7000000.0
2009-05-19 05:27:00,2.2709,2.27106,2.27082,2.27082,8000000.0
2009-05-19 05:28:00,2.27111,2.27111,2.27082,2.27096,9000000.0
2009-05-19 05:29:00,2.27097,2.27097,2.27072,2.27082,7000000.0
2009-05-19 05:30:00,2.2707,2.27071,2.27058,2.27058,10000000.0
2009-05-19 05:31:00,2.27058,2.27065,2.27043,2.27061,8000000.0
2009-05-19 05:32:00,2.27058,2.27058,2.27047,2.27056,8000000.0
2009-05-19 05:33:00,2.27046,2.27046,2.27025,2.27025,9000000.0
2009-05-19 05:34:00,2.27047,2.2706,2.27025,2.27059,8000000.0
2009-05-19 05:35:00,2.27069,2.27083,2.27025,2.27025,7000000.0
2009-05-19 05:36:00,2.27072,2.27095,2.27072,2.27082,5000000.0
2009-05-19 05:37:00,2.27069,2.27102,2.27068,2.27102,7000000.0
2009-05-19 05:38:00,2.27105,2.27116,2.27102,2.27106,9000000.0
2009-05-19 05:39:00,2.27117,2.27123,2.27113,2.27113,7000000.0
2009-05-19 05:40:00,2.27105,2.27162,2.2709,2.27162,7000000.0
2009-05-19 05:41:00,2.27167,2.27167,2.27144,2.27153,8000000.0
2009-05-19 05:42:00,2.27152,2.27152,2.27122,2.27122,7000000.0
2009-05-19 05:43:00,2.27118,2.27148,2.27115,2.27128,9000000.0
2009-05-19 05:44:00,2.27117,2.2714,2.26949,2.27136,8000000.0
2009-05-19 05:45:00,2.27165,2.27165,2.27128,2.27143,11000000.0
2009-05-19 05:46:00,2.27147,2.27176,2.27147,2.27176,7000000.0
2009-05-19 05:47:00,2.27115,2.2712,2.27057,2.27057,8000000.0
2009-05-19 05:48:00,2.27058,2.27071,2.27047,2.27058,9000000.0
2009-05-19 05:49:00,2.27053,2.27074,2.27053,2.27071,8000000.0
2009-05-19 05:50:00,2.27087,2.27094,2.27011,2.27011,9000000.0
2009-05-19 05:51:00,2.26984,2.27025,2.26984,2.27025,8000000.0
2009-05-19 05:52:00,2.27034,2.27034,2.26981,2.26981,8000000.0
2009-05-19 05:53:00,2.26974,2.26988,2.26974,2.26986,7000000.0
2009-05-19 05:54:00,2.26976,2.26982,2.26973,2.26981,10000000.0
2009-05-19 05:55:00,2.26984,2.27002,2.26984,2.27002,5000000.0
2009-05-19 05:56:00,2.27008,2.27038,2.27008,2.27022,11000000.0
2009-05-19 05:57:00,2.27038,2.2705,2.27035,2.27047,8000000.0
2009-05-19 05:58:00,2.27048,2.27082,2.27043,2.27082,9000000.0
2009-05-19 05:59:00,2.27091,2.27167,2.27091,2.27167,10000000.0
2009-05-19 06:00:00,2.27192,2.27192,2.27123,2.27161,8000000.0
2009-05-19 06:01:00,2.27141,2.27161,2.27112,2.27112,7000000.0
2009-05-19 06:02:00,2.27128,2.27166,2.27127,2.27127,7000000.0
2009-05-19 06:03:00,2.271,2.271,2.27061,2.27072,8000000.0
2009-05-19 06:04:00,2.27081,2.27102,2.27081,2.27102,7000000.0
2009-05-19 06:05:00,2.27138,2.27138,2.27093,2.27111,7000000.0
2009-05-19 06:06:00,2.27142,2.27149,2.27134,2.2714,7000000.0
2009-05-19 06:07:00,2.27129,2.27129,2.27102,2.27123,7000000.0
2009-05-19 06:08:00,2.27156,2.27161,2.27115,2.27115,7000000.0
2009-05-19 06:09:00,2.27123,2.27177,2.27123,2.27156,8000000.0
2009-05-19 06:10:00,2.27147,2.27158,2.27143,2.27156,8000000.0
2009-05-19 06:11:00,2.27196,2.27222,2.27196,2.27196,8000000.0
2009-05-19 06:12:00,2.27169,2.27169,2.27018,2.27041,8000000.0
2009-05-19 06:13:00,2.26988,2.26999,2.26976,2.26976,8000000.0
2009-05-19 06:14:00,2.26907,2.26907,2.26811,2.26811,10000000.0
2009-05-19 06:15:00,2.26784,2.26784,2.26751,2.26771,8000000.0
2009-05-19 06:16:00,2.26705,2.26705,2.26583,2.26673,11000000.0
2009-05-19 06:17:00,2.26801,2.26856,2.26801,2.26834,7000000.0
2009-05-19 06:18:00,2.26785,2.26858,2.26763,2.26858,9000000.0
2009-05-19 06:19:00,2.26898,2.26941,2.26888,2.26888,7000000.0
2009-05-19 06:20:00,2.26882,2.26901,2.26869,2.26901,9000000.0
2009-05-19 06:21:00,2.26898,2.26898,2.26845,2.26845,8000000.0
2009-05-19 06:22:00,2.26794,2.26794,2.26696,2.26696,8000000.0
2009-05-19 06:23:00,2.26687,2.26695,2.26662,2.26694,8000000.0
2009-05-19 06:24:00,2.26669,2.26669,2.26554,2.26627,11000000.0
2009-05-19 06:25:00,2.26673,2.26713,2.26616,2.26713,11000000.0
2009-05-19 06:26:00,2.26768,2.26878,2.26768,2.26866,11000000.0
2009-05-19 06:27:00,2.26923,2.26967,2.26923,2.26967,7000000.0
2009-05-19 06:28:00,2.26996,2.26996,2.26959,2.26959,8000000.0
2009-05-19 06:29:00,2.26966,2.26969,2.26915,2.26915,8000000.0
2009-05-19 06:30:00,2.2698,2.27071,2.2698,2.27069,8000000.0
2009-05-19 06:31:00,2.27041,2.27048,2.2701,2.27017,7000000.0
2009-05-19 06:32:00,2.27032,2.27032,2.2697,2.2697,7000000.0
2009-05-19 06:33:00,2.26944,2.26974,2.26924,2.26974,7000000.0
2009-05-19 06:34:00,2.26947,2.26994,2.26942,2.26994,7000000.0
2009-05-19 06:35:00,2.26927,2.2694,2.26907,2.26907,8000000.0
2009-05-19 06:36:00,2.26846,2.26854,2.26818,2.26841,7000000.0
2009-05-19 06:37:00,2.26905,2.2697,2.26843,2.2697,10000000.0
2009-05-19 06:38:00,2.27004,2.27004,2.26929,2.26929,10000000.0
2009-05-19 06:39:00,2.26958,2.26982,2.26918,2.26918,5000000.0
2009-05-19 06:40:00,2.26961,2.27042,2.26961,2.27042,9000000.0
2009-05-19 06:41:00,2.27044,2.27047,2.27034,2.27047,7000000.0
2009-05-19 06:42:00,2.27032,2.27067,2.27032,2.27067,8000000.0
2009-05-19 06:43:00,2.27047,2.27095,2.27044,2.27095,7000000.0
2009-05-19 06:44:00,2.27039,2.27099,2.27039,2.27099,8000000.0
2009-05-19 06:45:00,2.27115,2.27187,2.27115,2.27187,6000000.0
2009-05-19 06:46:00,2.27182,2.27182,2.2714,2.27161,10000000.0
2009-05-19 06:47:00,2.2713,2.2713,2.27071,2.27071,8000000.0
2009-05-19 06:48:00,2.2708,2.27097,2.27049,2.27054,7000000.0
2009-05-19 06:49:00,2.27079,2.27168,2.27079,2.27168,8000000.0
2009-05-19 06:50:00,2.27167,2.27167,2.27086,2.27086,10000000.0
2009-05-19 06:51:00,2.27091,2.27162,2.27091,2.27162,10000000.0
2009-05-19 06:52:00,2.27086,2.27135,2.27068,2.27135,8000000.0
2009-05-19 06:53:00,2.27136,2.27153,2.27132,2.27137,8000000.0
2009-05-19 06:54:00,2.27146,2.27176,2.27106,2.27176,8000000.0
2009-05-19 06:55:00,2.27144,2.27216,2.27144,2.27215,7000000.0
2009-05-19 06:56:00,2.27194,2.27194,2.26999,2.26999,8000000.0
2009-05-19 06:57:00,2.26996,2.27065,2.26996,2.27065,7000000.0
2009-05-19 06:58:00,2.27013,2.27034,2.27013,2.27032,7000000.0
2009-05-19 06:59:00,2.27052,2.27078,2.27052,2.27078,7000000.0
2009-05-19 07:00:00,2.27079,2.27079,2.27064,2.27069,7000000.0
2009-05-19 07:01:00,2.2707,2.2707,2.27044,2.27044,5000000.0
2009-05-19 07:02:00,2.27079,2.27104,2.27068,2.27068,9000000.0
2009-05-19 07:03:00,2.27092,2.27109,2.27086,2.27109,7000000.0
2009-05-19 07:04:00,2.27094,2.27108,2.27094,2.27095,8000000.0
2009-05-19 07:05:00,2.27079,2.27079,2.27051,2.27075,11000000.0
2009-05-19 07:06:00,2.27076,2.2721,2.27076,2.2721,11000000.0
2009-05-19 07:07:00,2.27258,2.27258,2.27236,2.2724,11000000.0
2009-05-19 07:08:00,2.27236,2.27287,2.27236,2.27287,9000000.0
2009-05-19 07:09:00,2.27292,2.27307,2.27271,2.27307,8000000.0
2009-05-19 07:10:00,2.27231,2.27231,2.27022,2.27022,7000000.0
2009-05-19 07:11:00,2.27094,2.27105,2.27044,2.27044,10000000.0
2009-05-19 07:12:00,2.27047,2.27062,2.27041,2.27061,7000000.0
2009-05-19 07:13:00,2.27075,2.27096,2.27072,2.27083,8000000.0
2009-05-19 07:14:00,2.27075,2.27088,2.27068,2.27088,7000000.0
2009-05-19 07:15:00,2.27086,2.27115,2.27086,2.27104,10000000.0
2009-05-19 07:16:00,2.27074,2.27074,2.26961,2.26995,8000000.0
2009-05-19 07:17:00,2.26936,2.26978,2.26936,2.26962,11000000.0
2009-05-19 07:18:00,2.26985,2.26991,2.26955,2.26955,8000000.0
2009-05-19 07:19:00,2.26967,2.26986,2.26963,2.26963,8000000.0
2009-05-19 07:20:00,2.26958,2.27002,2.26958,2.27002,9000000.0
2009-05-19 07:21:00,2.26984,2.26984,2.26966,2.26968,10000000.0
2009-05-19 07:22:00,2.2695,2.2697,2.2681,2.2681,11000000.0
2009-05-19 07:23:00,2.26878,2.2689,2.26869,2.26869,7000000.0
2009-05-19 07:24:00,2.26884,2.26891,2.26812,2.26812,9000000.0
2009-05-19 07:25:00,2.26868,2.26884,2.26868,2.26879,8000000.0
2009-05-19 07:26:00,2.26886,2.26892,2.26873,2.26885,7000000.0
2009-05-19 07:27:00,2.26825,2.26928,2.26825,2.26928,7000000.0
2009-05-19 07:28:00,2.26945,2.26949,2.26935,2.26944,7000000.0
2009-05-19 07:29:00,2.26921,2.26965,2.26895,2.26895,8000000.0
2009-05-19 07:30:00,2.26794,2.26821,2.26779,2.26821,8000000.0
2009-05-19 07:31:00,2.26827,2.26956,2.26827,2.26956,7000000.0
2009-05-19 07:32:00,2.27007,2.27007,2.26872,2.26872,5000000.0
2009-05-19 07:33:00,2.26849,2.27058,2.26849,2.27058,8000000.0
2009-05-19 07:34:00,2.27063,2.27063,2.2703,2.27033,11000000.0
2009-05-19 07:35:00,2.27065,2.27067,2.27056,2.27056,8000000.0
2009-05-19 07:36:00,2.2705,2.27062,2.2705,2.27062,7000000.0
2009-05-19 07:37:00,2.27004,2.2706,2.26975,2.2706,7000000.0
2009-05-19 07:38:00,2.27046,2.27046,2.2701,2.27033,11000000.0
2009-05-19 07:39:00,2.2703,2.27032,2.27014,2.27014,7000000.0
2009-05-19 07:40:00,2.26983,2.26998,2.26976,2.2699,8000000.0
2009-05-19 07:41:00,2.26969,2.26985,2.26969,2.26971,9000000.0
2009-05-19 07:42:00,2.26969,2.26971,2.26949,2.26949,11000000.0
2009-05-19 07:43:00,2.26997,2.27053,2.26997,2.27053,7000000.0
2009-05-19 07:44:00,2.27102,2.27124,2.27102,2.27124,7000000.0
2009-05-19 07:45:00,2.27126,2.2722,2.27124,2.2722,6000000.0
2009-05-19 07:46:00,2.26987,2.26987,2.26878,2.26936,10000000.0
2009-05-19 07:47:00,2.26969,2.26969,2.26914,2.26915,7000000.0
2009-05-19 07:48:00,2.26871,2.26871,2.26795,2.26795,8000000.0
2009-05-19 07:49:00,2.26747,2.26758,2.26735,2.26756,8000000.0
2009-05-19 07:50:00,2.26805,2.27055,2.26805,2.27055,7000000.0
2009-05-19 07:51:00,2.27141,2.27156,2.27137,2.27155,8000000.0
2009-05-19 07:52:00,2.27147,2.27196,2.27147,2.27191,10000000.0
2009-05-19 07:53:00,2.27156,2.27178,2.27156,2.27169,11000000.0
2009-05-19 07:54:00,2.27184,2.27208,2.27177,2.2718,9000000.0
2009-05-19 07:55:00,2.27217,2.27217,2.27128,2.27164,9000000.0
2009-05-19 07:56:00,2.27129,2.27136,2.2705,2.2705,6000000.0
2009-05-19 07:57:00,2.27029,2.27049,2.27016,2.27016,7000000.0
2009-05-19 07:58:00,2.27094,2.27116,2.27094,2.27102,7000000.0
2009-05-19 07:59:00,2.27084,2.27129,2.27064,2.27129,7000000.0
2009-05-19 08:00:00,2.27126,2.27126,2.27043,2.27043,8000000.0
2009-05-19 08:01:00,2.27063,2.27063,2.27028,2.27041,10000000.0
2009-05-19 08:02:00,2.27026,2.27044,2.26964,2.26964,7000000.0
2009-05-19 08:03:00,2.26932,2.26974,2.26925,2.26974,8000000.0
2009-05-19 08:04:00,2.26974,2.26974,2.26931,2.26931,8000000.0
2009-05-19 08:05:00,2.26921,2.26921,2.26891,2.26891,8000000.0
2009-05-19 08:06:00,2.26875,2.26929,2.26842,2.26929,7000000.0
2009-05-19 08:07:00,2.26942,2.26942,2.26715,2.26715,7000000.0
2009-05-19 08:08:00,2.26763,2.26902,2.26763,2.26902,7000000.0
2009-05-19 08:09:00,2.26932,2.26932,2.26897,2.2691,7000000.0
2009-05-19 08:10:00,2.26904,2.26906,2.26884,2.26888,7000000.0
2009-05-19 08:11:00,2.26798,2.26819,2.26776,2.26819,8000000.0
2009-05-19 08:12:00,2.26857,2.26977,2.26857,2.26977,9000000.0
2009-05-19 08:13:00,2.26983,2.26983,2.26887,2.26887,7000000.0
2009-05-19 08:14:00,2.26851,2.26851,2.26821,2.26827,9000000.0
2009-05-19 08:15:00,2.26811,2.26821,2.26805,2.26817,8000000.0
2009-05-19 08:16:00,2.26812,2.26839,2.26802,2.26839,11000000.0
2009-05-19 08:17:00,2.26864,2.26886,2.26864,2.2688,7000000.0
2009-05-19 08:18:00,2.26894,2.26963,2.26894,2.26963,9000000.0
2009-05-19 08:19:00,2.26952,2.26973,2.26911,2.26973,7000000.0
2009-05-19 08:20:00,2.26958,2.26974,2.26953,2.26953,8000000.0
2009-05-19 08:21:00,2.26985,2.26993,2.26892,2.26892,8000000.0
2009-05-19 08:22:00,2.26767,2.26779,2.26712,2.26779,8000000.0
2009-05-19 08:23:00,2.26812,2.26812,2.26755,2.26755,7000000.0
2009-05-19 08:24:00,2.26731,2.26757,2.26724,2.26757,7000000.0
2009-05-19 08:25:00,2.26771,2.26804,2.26739,2.26804,8000000.0
2009-05-19 08:26:00,2.26852,2.26918,2.26852,2.2689,7000000.0
2009-05-19 08:27:00,2.26899,2.26899,2.26768,2.26788,10000000.0
2009-05-19 08:28:00,2.26842,2.26842,2.26822,2.26836,7000000.0
2009-05-19 08:29:00,2.26751,2.26751,2.2667,2.26714,10000000.0
2009-05-19 08:30:00,2.26698,2.26701,2.26666,2.26693,7000000.0
2009-05-19 08:31:00,2.26663,2.26727,2.26663,2.26727,10000000.0
2009-05-19 08:32:00,2.26776,2.26815,2.26754,2.26787,8000000.0
2009-05-19 08:33:00,2.2679,2.2679,2.26646,2.26646,7000000.0
2009-05-19 08:34:00,2.26655,2.26675,2.26635,2.26635,9000000.0
2009-05-19 08:35:00,2.26625,2.26625,2.26533,2.26533,9000000.0
2009-05-19 08:36:00,2.26533,2.26533,2.26483,2.26483,8000000.0
2009-05-19 08:37:00,2.26359,2.26557,2.26347,2.26528,9000000.0
2009-05-19 08:38:00,2.26438,2.26438,2.26052,2.26052,10000000.0
2009-05-19 08:39:00,2.26103,2.26179,2.26103,2.26119,11000000.0
2009-05-19 08:40:00,2.26183,2.26241,2.25958,2.25958,8000000.0
2009-05-19 08:41:00,2.25958,2.25986,2.25904,2.25986,11000000.0
2009-05-19 08:42:00,2.26106,2.26199,2.26106,2.26199,10000000.0
2009-05-19 08:43:00,2.26184,2.26191,2.26171,2.26171,8000000.0
2009-05-19 08:44:00,2.26144,2.26164,2.26129,2.26164,10000000.0
2009-05-19 08:45:00,2.26144,2.26144,2.26053,2.26094,8000000.0
2009-05-19 08:46:00,2.26128,2.26128,2.25894,2.25983,6000000.0
2009-05-19 08:47:00,2.25882,2.25882,2.25833,2.25866,7000000.0
2009-05-19 08:48:00,2.25876,2.25949,2.25876,2.25949,10000000.0
2009-05-19 08:49:00,2.25917,2.25938,2.25861,2.25938,11000000.0
2009-05-19 08:50:00,2.26023,2.26095,2.26023,2.26095,7000000.0
2009-05-19 08:51:00,2.26149,2.26161,2.26011,2.26011,8000000.0
2009-05-19 08:52:00,2.25981,2.26032,2.25976,2.26011,9000000.0
2009-05-19 08:53:00,2.2603,2.2607,2.26016,2.26062,8000000.0
2009-05-19 08:54:00,2.26077,2.26093,2.26063,2.26084,8000000.0
2009-05-19 08:55:00,2.26082,2.26115,2.26082,2.26114,8000000.0
2009-05-19 08:56:00,2.26074,2.26099,2.26074,2.26082,7000000.0
2009-05-19 08:57:00,2.26096,2.2612,2.26053,2.2612,8000000.0
2009-05-19 08:58:00,2.26059,2.26091,2.26059,2.26083,7000000.0
2009-05-19 08:59:00,2.26123,2.26214,2.26123,2.26183,7000000.0
2009-05-19 09:00:00,2.26138,2.26188,2.26138,2.26188,8000000.0
2009-05-19 09:01:00,2.26178,2.2626,2.26178,2.2626,9000000.0
2009-05-19 09:02:00,2.26266,2.2629,2.26225,2.2629,10000000.0
2009-05-19 09:03:00,2.26301,2.26301,2.26197,2.26197,7000000.0
2009-05-19 09:04:00,2.26159,2.26164,2.26101,2.26101,7000000.0
2009-05-19 09:05:00,2.26064,2.26115,2.26052,2.26115,7000000.0
2009-05-19 09:06:00,2.2618,2.2618,2.2612,2.2612,11000000.0
2009-05-19 09:07:00,2.26131,2.26131,2.26094,2.26094,8000000.0
2009-05-19 09:08:00,2.26069,2.2609,2.26069,2.26073,7000000.0
2009-05-19 09:09:00,2.26063,2.26101,2.26063,2.26068,11000000.0
2009-05-19 09:10:00,2.2606,2.26096,2.2606,2.26087,7000000.0
2009-05-19 09:11:00,2.26097,2.26118,2.2609,2.26118,9000000.0
2009-05-19 09:12:00,2.26049,2.26074,2.26038,2.26073,8000000.0
2009-05-19 09:13:00,2.26055,2.26073,2.25994,2.25994,9000000.0
2009-05-19 09:14:00,2.25881,2.25923,2.25865,2.25915,11000000.0
2009-05-19 09:15:00,2.25912,2.25912,2.25872,2.25894,7000000.0
2009-05-19 09:16:00,2.26014,2.26014,2.25901,2.25916,8000000.0
2009-05-19 09:17:00,2.25958,2.26061,2.25958,2.26061,11000000.0
2009-05-19 09:18:00,2.26059,2.26059,2.26015,2.26015,8000000.0
2009-05-19 09:19:00,2.25999,2.26041,2.25995,2.26041,7000000.0
2009-05-19 09:20:00,2.26042,2.26042,2.26016,2.26023,7000000.0
2009-05-19 09:21:00,2.2602,2.26051,2.25958,2.26051,8000000.0
2009-05-19 09:22:00,2.26023,2.26023,2.25964,2.25978,8000000.0
2009-05-19 09:23:00,2.25986,2.26001,2.25944,2.25944,7000000.0
2009-05-19 09:24:00,2.25978,2.26093,2.25978,2.26093,8000000.0
2009-05-19 09:25:00,2.26094,2.2611,2.26083,2.26097,7000000.0
2009-05-19 09:26:00,2.2608,2.26124,2.2608,2.26108,11000000.0
2009-05-19 09:27:00,2.26016,2.26016,2.25971,2.26001,11000000.0
2009-05-19 09:28:00,2.26019,2.26068,2.26012,2.26068,9000000.0
2009-05-19 09:29:00,2.26061,2.26094,2.26061,2.26086,8000000.0
2009-05-19 09:30:00,2.26061,2.26069,2.26021,2.26069,7000000.0
2009-05-19 09:31:00,2.26072,2.26192,2.26072,2.26182,7000000.0
2009-05-19 09:32:00,2.26224,2.26246,2.26221,2.26221,7000000.0
2009-05-19 09:33:00,2.26198,2.26198,2.26173,2.26191,8000000.0
2009-05-19 09:34:00,2.26165,2.26175,2.26157,2.26161,7000000.0
2009-05-19 09:35:00,2.26161,2.26166,2.26143,2.26161,10000000.0
2009-05-19 09:36:00,2.26109,2.26109,2.26067,2.26087,8000000.0
2009-05-19 09:37:00,2.26159,2.26169,2.2612,2.26132,11000000.0
2009-05-19 09:38:00,2.26132,2.26162,2.25971,2.26144,11000000.0
2009-05-19 09:39:00,2.26125,2.26136,2.26102,2.26136,7000000.0
2009-05-19 09:40:00,2.2614,2.2614,2.26027,2.26075,9000000.0
2009-05-19 09:41:00,2.26114,2.26279,2.26114,2.26279,8000000.0
2009-05-19 09:42:00,2.26175,2.26175,2.26105,2.26105,10000000.0
2009-05-19 09:43:00,2.26083,2.26115,2.26048,2.26111,11000000.0
2009-05-19 09:44:00,2.2608,2.26083,2.26037,2.26037,8000000.0
2009-05-19 09:45:00,2.2597,2.25979,2.25939,2.25939,6000000.0
2009-05-19 09:46:00,2.26019,2.26019,2.25917,2.25958,11000000.0
2009-05-19 09:47:00,2.25997,2.25997,2.25959,2.25978,9000000.0
2009-05-19 09:48:00,2.2599,2.26051,2.2599,2.26051,7000000.0
2009-05-19 09:49:00,2.26051,2.26051,2.25994,2.26006,11000000.0
2009-05-19 09:50:00,2.25978,2.25994,2.25976,2.25994,8000000.0
2009-05-19 09:51:00,2.26022,2.26038,2.25998,2.26038,8000000.0
2009-05-19 09:52:00,2.2601,2.26033,2.26005,2.26033,8000000.0
2009-05-19 09:53:00,2.25994,2.26024,2.25795,2.25795,10000000.0
2009-05-19 09:54:00,2.25907,2.25959,2.25907,2.25937,10000000.0
2009-05-19 09:55:00,2.25883,2.25883,2.25679,2.25679,8000000.0
2009-05-19 09:56:00,2.25725,2.25822,2.25725,2.25816,10000000.0
2009-05-19 09:57:00,2.25805,2.25813,2.2577,2.2577,8000000.0
2009-05-19 09:58:00,2.25856,2.25869,2.25779,2.25779,8000000.0
2009-05-19 09:59:00,2.25755,2.258,2.25705,2.258,10000000.0
2009-05-19 10:00:00,2.25829,2.25829,2.25737,2.25744,10000000.0
2009-05-19 10:01:00,2.2581,2.25834,2.25805,2.25815,10000000.0
2009-05-19 10:02:00,2.25841,2.25854,2.25833,2.2584,10000000.0
2009-05-19 10:03:00,2.2583,2.2583,2.2577,2.2577,7000000.0
2009-05-19 10:04:00,2.25741,2.25745,2.2571,2.2571,7000000.0
2009-05-19 10:05:00,2.25738,2.25742,2.25705,2.25707,11000000.0
2009-05-19 10:06:00,2.25791,2.25791,2.25766,2.25774,7000000.0
2009-05-19 10:07:00,2.2576,2.25766,2.25707,2.25707,7000000.0
2009-05-19 10:08:00,2.25685,2.25691,2.25641,2.25641,7000000.0
2009-05-19 10:09:00,2.2547,2.2547,2.25389,2.25409,7000000.0
2009-05-19 10:10:00,2.25426,2.25626,2.25426,2.25626,7000000.0
2009-05-19 10:11:00,2.25627,2.25627,2.25518,2.25518,7000000.0
2009-05-19 10:12:00,2.25593,2.25593,2.25536,2.25583,8000000.0
2009-05-19 10:13:00,2.25492,2.25492,2.25399,2.25399,8000000.0
2009-05-19 10:14:00,2.25431,2.25465,2.25421,2.25465,7000000.0
2009-05-19 10:15:00,2.25453,2.25485,2.25424,2.25424,10000000.0
2009-05-19 10:16:00,2.2543,2.25443,2.25379,2.25379,7000000.0
2009-05-19 10:17:00,2.25408,2.2542,2.25398,2.2541,11000000.0
2009-05-19 10:18:00,2.25382,2.25423,2.25382,2.25417,8000000.0
2009-05-19 10:19:00,2.25415,2.25444,2.25381,2.25381,9000000.0
2009-05-19 10:20:00,2.25357,2.25365,2.25339,2.25339,7000000.0
2009-05-19 10:21:00,2.25323,2.25487,2.25323,2.25487,8000000.0
2009-05-19 10:22:00,2.25505,2.25536,2.25495,2.25502,7000000.0
2009-05-19 10:23:00,2.25517,2.2568,2.25517,2.2568,7000000.0
2009-05-19 10:24:00,2.25571,2.25571,2.25523,2.25564,7000000.0
2009-05-19 10:25:00,2.25556,2.25629,2.25556,2.25629,9000000.0
2009-05-19 10:26:00,2.25684,2.25727,2.25684,2.25721,11000000.0
2009-05-19 10:27:00,2.25793,2.25795,2.2576,2.25795,8000000.0
2009-05-19 10:28:00,2.25772,2.25797,2.25739,2.25797,9000000.0
2009-05-19 10:29:00,2.25798,2.25824,2.25766,2.25766,8000000.0
2009-05-19 10:30:00,2.25804,2.25884,2.25804,2.25884,8000000.0
2009-05-19 10:31:00,2.2589,2.25894,2.25834,2.25835,7000000.0
2009-05-19 10:32:00,2.25838,2.25841,2.25816,2.25816,9000000.0
2009-05-19 10:33:00,2.25716,2.25766,2.25701,2.25766,7000000.0
2009-05-19 10:34:00,2.25726,2.25726,2.25594,2.25604,7000000.0
2009-05-19 10:35:00,2.25683,2.25747,2.25683,2.25747,7000000.0
2009-05-19 10:36:00,2.25758,2.25785,2.25758,2.25784,8000000.0
2009-05-19 10:37:00,2.25692,2.25707,2.2566,2.25675,8000000.0
2009-05-19 10:38:00,2.25627,2.25684,2.25622,2.25652,10000000.0
2009-05-19 10:39:00,2.25656,2.2567,2.2562,2.2562,8000000.0
2009-05-19 10:40:00,2.25624,2.25638,2.25623,2.25638,7000000.0
2009-05-19 10:41:00,2.25628,2.25681,2.25628,2.25681,9000000.0
2009-05-19 10:42:00,2.25684,2.25684,2.25642,2.25642,7000000.0
2009-05-19 10:43:00,2.25597,2.25597,2.25559,2.25584,10000000.0
2009-05-19 10:44:00,2.25557,2.25571,2.25547,2.25547,7000000.0
2009-05-19 10:45:00,2.25515,2.25515,2.25488,2.25499,8000000.0
2009-05-19 10:46:00,2.25528,2.25556,2.25528,2.25533,8000000.0
2009-05-19 10:47:00,2.25534,2.25551,2.25519,2.25523,7000000.0
2009-05-19 10:48:00,2.25513,2.25513,2.25441,2.25441,8000000.0
2009-05-19 10:49:00,2.25388,2.25388,2.25289,2.25289,9000000.0
2009-05-19 10:50:00,2.25333,2.25361,2.25308,2.25308,8000000.0
2009-05-19 10:51:00,2.25311,2.25356,2.25311,2.25356,9000000.0
2009-05-19 10:52:00,2.254,2.25443,2.25396,2.2541,8000000.0
2009-05-19 10:53:00,2.25426,2.25426,2.25409,2.25409,9000000.0
2009-05-19 10:54:00,2.25408,2.25473,2.25383,2.25462,10000000.0
2009-05-19 10:55:00,2.25456,2.25476,2.25456,2.25468,7000000.0
2009-05-19 10:56:00,2.2543,2.2543,2.25226,2.25389,7000000.0
2009-05-19 10:57:00,2.25373,2.25437,2.25373,2.25417,8000000.0
2009-05-19 10:58:00,2.25423,2.25486,2.25423,2.25464,7000000.0
2009-05-19 10:59:00,2.25432,2.25487,2.25432,2.25452,11000000.0
2009-05-19 11:00:00,2.25468,2.25468,2.2531,2.2531,7000000.0
2009-05-19 11:01:00,2.25404,2.25527,2.25404,2.25527,8000000.0
2009-05-19 11:02:00,2.25519,2.25567,2.2547,2.25567,7000000.0
2009-05-19 11:03:00,2.25595,2.25599,2.25574,2.25581,11000000.0
2009-05-19 11:04:00,2.2561,2.25695,2.2561,2.25695,11000000.0
2009-05-19 11:05:00,2.25754,2.25754,2.25733,2.25746,7000000.0
2009-05-19 11:06:00,2.25859,2.25882,2.25815,2.25858,9000000.0
2009-05-19 11:07:00,2.25852,2.25898,2.25852,2.25887,7000000.0
2009-05-19 11:08:00,2.25896,2.26043,2.25896,2.26043,9000000.0
2009-05-19 11:09:00,2.2607,2.26096,2.2607,2.26096,8000000.0
2009-05-19 11:10:00,2.26088,2.26105,2.26086,2.26091,8000000.0
2009-05-19 11:11:00,2.26125,2.2615,2.26008,2.26008,10000000.0
2009-05-19 11:12:00,2.25986,2.26054,2.25986,2.26054,7000000.0
2009-05-19 11:13:00,2.26031,2.26031,2.25885,2.25885,11000000.0
2009-05-19 11:14:00,2.25893,2.25893,2.25816,2.25816,11000000.0
2009-05-19 11:15:00,2.25819,2.25843,2.25819,2.25834,7000000.0
2009-05-19 11:16:00,2.25898,2.25906,2.25872,2.25872,7000000.0
2009-05-19 11:17:00,2.25985,2.26055,2.25985,2.26001,7000000.0
2009-05-19 11:18:00,2.25975,2.25975,2.25803,2.25803,10000000.0
2009-05-19 11:19:00,2.25741,2.25741,2.257,2.257,11000000.0
2009-05-19 11:20:00,2.25555,2.25682,2.25547,2.25682,8000000.0
2009-05-19 11:21:00,2.2564,2.2564,2.2547,2.2547,7000000.0
2009-05-19 11:22:00,2.25491,2.25513,2.25491,2.25504,8000000.0
2009-05-19 11:23:00,2.25486,2.25486,2.25405,2.25441,8000000.0
2009-05-19 11:24:00,2.25406,2.25412,2.25338,2.25344,7000000.0
2009-05-19 11:25:00,2.25361,2.25377,2.25352,2.25371,8000000.0
2009-05-19 11:26:00,2.25445,2.25446,2.25338,2.25338,11000000.0
2009-05-19 11:27:00,2.25349,2.25349,2.25299,2.25343,8000000.0
2009-05-19 11:28:00,2.25306,2.25345,2.25306,2.25345,7000000.0
2009-05-19 11:29:00,2.25352,2.25387,2.25352,2.25365,8000000.0
2009-05-19 11:30:00,2.2539,2.25485,2.2539,2.25482,7000000.0
2009-05-19 11:31:00,2.25462,2.25462,2.2543,2.2543,11000000.0
2009-05-19 11:32:00,2.25418,2.25418,2.25336,2.25336,11000000.0
2009-05-19 11:33:00,2.25299,2.25299,2.25238,2.25238,7000000.0
2009-05-19 11:34:00,2.25245,2.25282,2.25245,2.25282,7000000.0
2009-05-19 11:35:00,2.25293,2.25324,2.25287,2.2529,10000000.0
2009-05-19 11:36:00,2.25275,2.25312,2.25267,2.25268,8000000.0
2009-05-19 11:37:00,2.25284,2.25284,2.25229,2.2524,8000000.0
2009-05-19 11:38:00,2.25243,2.25243,2.25185,2.25185,9000000.0
2009-05-19 11:39:00,2.25216,2.25264,2.25216,2.25264,9000000.0
2009-05-19 11:40:00,2.2524,2.2524,2.25192,2.25213,11000000.0
2009-05-19 11:41:00,2.25223,2.25223,2.25178,2.25195,11000000.0
2009-05-19 11:42:00,2.25219,2.25222,2.25134,2.25134,11000000.0
2009-05-19 11:43:00,2.25142,2.252,2.25142,2.252,7000000.0
2009-05-19 11:44:00,2.25225,2.25227,2.25121,2.25121,7000000.0
2009-05-19 11:45:00,2.25115,2.25163,2.25115,2.25163,11000000.0
2009-05-19 11:46:00,2.25184,2.2521,2.25143,2.25143,7000000.0
2009-05-19 11:47:00,2.2513,2.25168,2.25097,2.25097,9000000.0
2009-05-19 11:48:00,2.25177,2.25198,2.25177,2.2518,10000000.0
2009-05-19 11:49:00,2.25149,2.25149,2.25095,2.25095,7000000.0
2009-05-19 11:50:00,2.25128,2.25164,2.25128,2.25151,7000000.0
2009-05-19 11:51:00,2.25156,2.25176,2.25142,2.25147,8000000.0
2009-05-19 11:52:00,2.25176,2.25319,2.25176,2.25319,10000000.0
2009-05-19 11:53:00,2.25311,2.25338,2.25297,2.25297,10000000.0
2009-05-19 11:54:00,2.25299,2.25299,2.25281,2.25287,9000000.0
2009-05-19 11:55:00,2.25286,2.25316,2.25286,2.25303,8000000.0
2009-05-19 11:56:00,2.2525,2.2525,2.25164,2.25164,11000000.0
2009-05-19 11:57:00,2.25133,2.25133,2.25112,2.25112,8000000.0
2009-05-19 11:58:00,2.25091,2.25136,2.25064,2.25064,9000000.0
2009-05-19 11:59:00,2.25101,2.25198,2.25101,2.25198,7000000.0
2009-05-19 12:00:00,2.25266,2.25287,2.25233,2.25233,7000000.0
2009-05-19 12:01:00,2.25145,2.25145,2.2501,2.2501,10000000.0
2009-05-19 12:02:00,2.2501,2.25026,2.25003,2.25016,10000000.0
2009-05-19 12:03:00,2.25048,2.25106,2.25048,2.251,7000000.0
2009-05-19 12:04:00,2.25142,2.25169,2.25128,2.25169,9000000.0
2009-05-19 12:05:00,2.25185,2.25185,2.25127,2.25127,11000000.0
2009-05-19 12:06:00,2.25152,2.25161,2.25093,2.25093,7000000.0
2009-05-19 12:07:00,2.25122,2.25125,2.25106,2.25106,7000000.0
2009-05-19 12:08:00,2.25125,2.25183,2.25098,2.25183,9000000.0
2009-05-19 12:09:00,2.25181,2.25219,2.25145,2.25145,8000000.0
2009-05-19 12:10:00,2.25141,2.25156,2.25139,2.25139,6000000.0
2009-05-19 12:11:00,2.25159,2.25225,2.25158,2.25225,7000000.0
2009-05-19 12:12:00,2.2527,2.2527,2.25229,2.25229,7000000.0
2009-05-19 12:13:00,2.25191,2.25209,2.25175,2.25194,10000000.0
2009-05-19 12:14:00,2.25154,2.25154,2.25081,2.25081,8000000.0
2009-05-19 12:15:00,2.25098,2.25098,2.25049,2.25058,8000000.0
2009-05-19 12:16:00,2.25097,2.25097,2.25035,2.25035,8000000.0
2009-05-19 12:17:00,2.24992,2.25041,2.24992,2.25041,8000000.0
2009-05-19 12:18:00,2.2503,2.2503,2.2497,2.2497,11000000.0
2009-05-19 12:19:00,2.24973,2.24974,2.2493,2.2493,9000000.0
2009-05-19 12:20:00,2.24914,2.24942,2.24907,2.24937,10000000.0
2009-05-19 12:21:00,2.24974,2.24986,2.24777,2.24777,7000000.0
2009-05-19 12:22:00,2.25012,2.25032,2.24969,2.24969,8000000.0
2009-05-19 12:23:00,2.24936,2.24941,2.24905,2.24909,7000000.0
2009-05-19 12:24:00,2.24898,2.24912,2.24871,2.24912,7000000.0
2009-05-19 12:25:00,2.24911,2.24937,2.2487,2.24937,9000000.0
2009-05-19 12:26:00,2.249,2.24913,2.2486,2.24878,8000000.0
2009-05-19 12:27:00,2.24884,2.24893,2.24858,2.24858,10000000.0
2009-05-19 12:28:00,2.24818,2.24841,2.24817,2.24835,9000000.0
2009-05-19 12:29:00,2.24844,2.24879,2.24822,2.24825,9000000.0
2009-05-19 12:30:00,2.24819,2.24854,2.24819,2.24833,7000000.0
2009-05-19 12:31:00,2.24852,2.24869,2.24829,2.24869,11000000.0
2009-05-19 12:32:00,2.24894,2.24894,2.24871,2.24887,7000000.0
2009-05-19 12:33:00,2.24906,2.25086,2.24906,2.25086,7000000.0
2009-05-19 12:34:00,2.2508,2.25085,2.25056,2.25081,7000000.0
2009-05-19 12:35:00,2.25068,2.25068,2.25037,2.25037,8000000.0
2009-05-19 12:36:00,2.25074,2.25234,2.25074,2.25225,8000000.0
2009-05-19 12:37:00,2.25214,2.25226,2.25207,2.25226,9000000.0
2009-05-19 12:38:00,2.25222,2.2524,2.252,2.2524,8000000.0
2009-05-19 12:39:00,2.25293,2.25311,2.25287,2.25309,9000000.0
2009-05-19 12:40:00,2.25367,2.25379,2.25334,2.25369,7000000.0
2009-05-19 12:41:00,2.25243,2.25251,2.25195,2.25236,8000000.0
2009-05-19 12:42:00,2.25254,2.25323,2.25254,2.25321,9000000.0
2009-05-19 12:43:00,2.25311,2.25329,2.25297,2.25297,9000000.0
2009-05-19 12:44:00,2.25323,2.25323,2.25303,2.25317,8000000.0
2009-05-19 12:45:00,2.25281,2.25314,2.25262,2.2527,10000000.0
2009-05-19 12:46:00,2.25287,2.25287,2.25241,2.25243,9000000.0
2009-05-19 12:47:00,2.25245,2.25266,2.25241,2.2526,10000000.0
2009-05-19 12:48:00,2.25237,2.25278,2.25237,2.25255,11000000.0
2009-05-19 12:49:00,2.25263,2.25279,2.25255,2.25255,7000000.0
2009-05-19 12:50:00,2.25234,2.25272,2.25234,2.25272,7000000.0
2009-05-19 12:51:00,2.25217,2.25244,2.252,2.25244,8000000.0
2009-05-19 12:52:00,2.25309,2.25309,2.25261,2.2528,11000000.0
2009-05-19 12:53:00,2.25227,2.25227,2.25172,2.25172,8000000.0
2009-05-19 12:54:00,2.25171,2.25241,2.25171,2.25241,7000000.0
2009-05-19 12:55:00,2.25222,2.25222,2.25182,2.25182,8000000.0
2009-05-19 12:56:00,2.25216,2.25245,2.25203,2.25245,7000000.0
2009-05-19 12:57:00,2.25284,2.2535,2.25284,2.2535,7000000.0
2009-05-19 12:58:00,2.25304,2.25304,2.25255,2.25261,8000000.0
2009-05-19 12:59:00,2.25254,2.25257,2.25234,2.25243,7000000.0
2009-05-19 13:00:00,2.25255,2.25255,2.25202,2.25204,8000000.0
2009-05-19 13:01:00,2.25194,2.2521,2.25187,2.2521,8000000.0
2009-05-19 13:02:00,2.25108,2.25108,2.25014,2.2502,7000000.0
2009-05-19 13:03:00,2.25012,2.25012,2.24967,2.24973,8000000.0
2009-05-19 13:04:00,2.24978,2.25041,2.24978,2.25041,7000000.0
2009-05-19 13:05:00,2.25084,2.25244,2.25084,2.25219,8000000.0
2009-05-19 13:06:00,2.25213,2.25225,2.25194,2.25225,7000000.0
2009-05-19 13:07:00,2.25235,2.25247,2.25208,2.25208,5000000.0
2009-05-19 13:08:00,2.25198,2.25229,2.25198,2.25229,10000000.0
2009-05-19 13:09:00,2.2525,2.25265,2.25223,2.25234,7000000.0
2009-05-19 13:10:00,2.25277,2.25282,2.25254,2.25264,9000000.0
2009-05-19 13:11:00,2.25258,2.25258,2.25205,2.25217,8000000.0
2009-05-19 13:12:00,2.25211,2.25233,2.2519,2.25216,8000000.0
2009-05-19 13:13:00,2.25219,2.25249,2.2521,2.25249,9000000.0
2009-05-19 13:14:00,2.25187,2.25274,2.25187,2.25274,7000000.0
2009-05-19 13:15:00,2.25277,2.25286,2.25246,2.25246,8000000.0
2009-05-19 13:16:00,2.25255,2.2528,2.25247,2.25247,8000000.0
2009-05-19 13:17:00,2.25257,2.25259,2.2524,2.25254,9000000.0
2009-05-19 13:18:00,2.25241,2.25241,2.25194,2.25224,10000000.0
2009-05-19 13:19:00,2.25229,2.25243,2.25215,2.25243,8000000.0
2009-05-19 13:20:00,2.25273,2.2528,2.25264,2.25273,8000000.0
2009-05-19 13:21:00,2.25252,2.25268,2.25249,2.25249,7000000.0
2009-05-19 13:22:00,2.25247,2.25248,2.25219,2.25235,11000000.0
2009-05-19 13:23:00,2.25168,2.25172,2.25156,2.25168,8000000.0
2009-05-19 13:24:00,2.25189,2.25189,2.25173,2.25174,7000000.0
2009-05-19 13:25:00,2.25161,2.25185,2.25161,2.25185,11000000.0
2009-05-19 13:26:00,2.25183,2.25189,2.25171,2.25171,10000000.0
2009-05-19 13:27:00,2.25158,2.25184,2.25157,2.25157,8000000.0
2009-05-19 13:28:00,2.25167,2.25183,2.25167,2.25181,21000000.0
2009-05-19 13:29:00,2.25236,2.25257,2.25236,2.25245,17000000.0
2009-05-19 13:30:00,2.25281,2.253,2.25281,2.25289,7000000.0
2009-05-19 13:31:00,2.25248,2.25248,2.25213,2.25213,9000000.0
2009-05-19 13:32:00,2.25222,2.25231,2.25205,2.25205,14000000.0
2009-05-19 13:33:00,2.25196,2.2526,2.25158,2.25158,14000000.0
2009-05-19 13:34:00,2.25146,2.25196,2.25146,2.25196,31000000.0
2009-05-19 13:35:00,2.25288,2.25408,2.25288,2.25383,17000000.0
2009-05-19 13:36:00,2.25416,2.25416,2.25357,2.25357,24000000.0
2009-05-19 13:37:00,2.2536,2.25383,2.2536,2.25383,10000000.0
2009-05-19 13:38:00,2.25414,2.25467,2.25414,2.25467,18000000.0
2009-05-19 13:39:00,2.25461,2.25461,2.25404,2.25432,15000000.0
2009-05-19 13:40:00,2.25414,2.25456,2.25414,2.25449,29000000.0
2009-05-19 13:41:00,2.25456,2.25456,2.25409,2.25423,13000000.0
2009-05-19 13:42:00,2.25273,2.25273,2.25189,2.25189,8000000.0
2009-05-19 13:43:00,2.25207,2.25272,2.25195,2.25272,10000000.0
2009-05-19 13:44:00,2.25371,2.25393,2.25303,2.25387,26000000.0
2009-05-19 13:45:00,2.25403,2.25408,2.2535,2.25357,22000000.0
2009-05-19 13:46:00,2.25311,2.25311,2.25255,2.25255,19000000.0
2009-05-19 13:47:00,2.25231,2.25266,2.25205,2.25205,17000000.0
2009-05-19 13:48:00,2.25165,2.25165,2.25134,2.25134,22000000.0
2009-05-19 13:49:00,2.25132,2.25244,2.25132,2.25199,24000000.0
2009-05-19 13:50:00,2.25213,2.25248,2.25197,2.25248,15000000.0
2009-05-19 13:51:00,2.25241,2.25241,2.25198,2.25218,22000000.0
2009-05-19 13:52:00,2.25218,2.25248,2.25176,2.25248,32000000.0
2009-05-19 13:53:00,2.2527,2.25289,2.25238,2.25238,28000000.0
2009-05-19 13:54:00,2.25351,2.25437,2.25351,2.25437,31000000.0
2009-05-19 13:55:00,2.2543,2.2543,2.25315,2.25357,20000000.0
2009-05-19 13:56:00,2.25319,2.25352,2.25284,2.25324,24000000.0
2009-05-19 13:57:00,2.2533,2.25343,2.25285,2.25343,34000000.0
2009-05-19 13:58:00,2.25344,2.25344,2.2526,2.2526,16000000.0
2009-05-19 13:59:00,2.25293,2.25379,2.25289,2.25379,30000000.0
2009-05-19 14:00:00,2.25364,2.25364,2.25331,2.25333,39000000.0
2009-05-19 14:01:00,2.25324,2.25342,2.25322,2.25322,30000000.0
2009-05-19 14:02:00,2.25303,2.25322,2.25233,2.25233,19000000.0
2009-05-19 14:03:00,2.25223,2.25223,2.25162,2.25162,23000000.0
2009-05-19 14:04:00,2.25198,2.25198,2.25172,2.25172,33000000.0
2009-05-19 14:05:00,2.25185,2.25207,2.25176,2.25207,28000000.0
2009-05-19 14:06:00,2.25212,2.25225,2.25207,2.25219,31000000.0
2009-05-19 14:07:00,2.25228,2.25277,2.25228,2.25277,31000000.0
2009-05-19 14:08:00,2.25274,2.25286,2.25232,2.25232,27000000.0
2009-05-19 14:09:00,2.25224,2.25224,2.2519,2.2519,27000000.0
2009-05-19 14:10:00,2.25183,2.25189,2.25164,2.25189,24000000.0
2009-05-19 14:11:00,2.25199,2.25231,2.25197,2.25231,21000000.0
2009-05-19 14:12:00,2.25246,2.25252,2.2523,2.2523,22000000.0
2009-05-19 14:13:00,2.25216,2.25216,2.25187,2.25198,13000000.0
2009-05-19 14:14:00,2.25091,2.25101,2.25063,2.25063,21000000.0
2009-05-19 14:15:00,2.25055,2.25079,2.2505,2.25073,25000000.0
2009-05-19 14:16:00,2.25102,2.25126,2.25049,2.25119,26000000.0
2009-05-19 14:17:00,2.25114,2.25131,2.25114,2.25114,32000000.0
2009-05-19 14:18:00,2.25117,2.25229,2.25117,2.25217,27000000.0
2009-05-19 14:19:00,2.25279,2.25286,2.25267,2.25272,35000000.0
2009-05-19 14:20:00,2.25306,2.25306,2.25244,2.2525,32000000.0
2009-05-19 14:21:00,2.25232,2.25248,2.25211,2.25233,39000000.0
2009-05-19 14:22:00,2.2524,2.25287,2.2524,2.25275,22000000.0
2009-05-19 14:23:00,2.25282,2.25323,2.25282,2.25302,40000000.0
2009-05-19 14:24:00,2.25343,2.25354,2.25333,2.25333,10000000.0
2009-05-19 14:25:00,2.25324,2.25337,2.25318,2.25327,35000000.0
2009-05-19 14:26:00,2.25284,2.25284,2.25242,2.25242,18000000.0
2009-05-19 14:27:00,2.2519,2.25225,2.25137,2.25153,28000000.0
2009-05-19 14:28:00,2.25169,2.2517,2.25105,2.25132,21000000.0
2009-05-19 14:29:00,2.25147,2.25231,2.25145,2.25189,16000000.0
2009-05-19 14:30:00,2.25258,2.25407,2.25258,2.25407,25000000.0
2009-05-19 14:31:00,2.25383,2.25581,2.25383,2.25505,26000000.0
2009-05-19 14:32:00,2.25525,2.25572,2.25497,2.25553,32000000.0
2009-05-19 14:33:00,2.2544,2.2544,2.25385,2.25404,20000000.0
2009-05-19 14:34:00,2.25439,2.25462,2.25399,2.25454,25000000.0
2009-05-19 14:35:00,2.25519,2.25571,2.25519,2.25569,23000000.0
2009-05-19 14:36:00,2.25569,2.25569,2.25482,2.25562,11000000.0
2009-05-19 14:37:00,2.25628,2.25647,2.25606,2.25606,41000000.0
2009-05-19 14:38:00,2.25624,2.25689,2.25468,2.25468,54000000.0
2009-05-19 14:39:00,2.25521,2.25592,2.25521,2.25592,36000000.0
2009-05-19 14:40:00,2.25802,2.26037,2.25802,2.26036,36000000.0
2009-05-19 14:41:00,2.25969,2.25969,2.25933,2.25935,41000000.0
2009-05-19 14:42:00,2.25947,2.25953,2.25934,2.25953,19000000.0
2009-05-19 14:43:00,2.25932,2.25965,2.2589,2.25965,20000000.0
2009-05-19 14:44:00,2.25982,2.25996,2.25979,2.25979,25000000.0
2009-05-19 14:45:00,2.25882,2.25882,2.25793,2.25793,33000000.0
2009-05-19 14:46:00,2.25779,2.25779,2.25683,2.25735,11000000.0
2009-05-19 14:47:00,2.25711,2.25758,2.25711,2.25758,7000000.0
2009-05-19 14:48:00,2.25771,2.25773,2.25748,2.25773,21000000.0
2009-05-19 14:49:00,2.25753,2.25814,2.25728,2.25782,32000000.0
2009-05-19 14:50:00,2.2575,2.25774,2.25737,2.25737,33000000.0
2009-05-19 14:51:00,2.25735,2.25735,2.2552,2.25528,37000000.0
2009-05-19 14:52:00,2.25508,2.25511,2.25483,2.25492,17000000.0
2009-05-19 14:53:00,2.25461,2.25514,2.25461,2.25482,22000000.0
2009-05-19 14:54:00,2.25472,2.25483,2.25472,2.25476,17000000.0
2009-05-19 14:55:00,2.25449,2.25449,2.25409,2.25409,7000000.0
2009-05-19 14:56:00,2.2541,2.25558,2.2541,2.25558,21000000.0
2009-05-19 14:57:00,2.2561,2.2574,2.25591,2.2574,12000000.0
2009-05-19 14:58:00,2.25686,2.25773,2.25686,2.25773,31000000.0
2009-05-19 14:59:00,2.25842,2.25843,2.25826,2.25833,20000000.0
2009-05-19 15:00:00,2.25822,2.25825,2.25803,2.25803,32000000.0
2009-05-19 15:01:00,2.2581,2.2581,2.25771,2.25787,14000000.0
2009-05-19 15:02:00,2.25779,2.2582,2.25753,2.25818,26000000.0
2009-05-19 15:03:00,2.25801,2.25839,2.25775,2.25839,30000000.0
2009-05-19 15:04:00,2.25836,2.25836,2.25792,2.25803,29000000.0
2009-05-19 15:05:00,2.25799,2.2581,2.25778,2.25795,28000000.0
2009-05-19 15:06:00,2.2579,2.25844,2.25761,2.25761,16000000.0
2009-05-19 15:07:00,2.25801,2.25801,2.25704,2.25746,26000000.0
2009-05-19 15:08:00,2.2573,2.25756,2.25702,2.25732,25000000.0
2009-05-19 15:09:00,2.25728,2.25741,2.25701,2.25741,34000000.0
2009-05-19 15:10:00,2.25736,2.25814,2.25736,2.25805,36000000.0
2009-05-19 15:11:00,2.25798,2.25809,2.25733,2.25745,27000000.0
2009-05-19 15:12:00,2.25753,2.25818,2.25753,2.25818,26000000.0
2009-05-19 15:13:00,2.25841,2.25865,2.25833,2.25833,41000000.0
2009-05-19 15:14:00,2.25856,2.25884,2.25809,2.25809,30000000.0
2009-05-19 15:15:00,2.25747,2.25783,2.25679,2.25679,21000000.0
2009-05-19 15:16:00,2.25706,2.2574,2.25702,2.25702,9000000.0
2009-05-19 15:17:00,2.25684,2.25711,2.25684,2.25704,26000000.0
2009-05-19 15:18:00,2.25746,2.25764,2.25741,2.25764,10000000.0
2009-05-19 15:19:00,2.25786,2.25786,2.25752,2.25778,16000000.0
2009-05-19 15:20:00,2.25814,2.25814,2.25678,2.25725,20000000.0
2009-05-19 15:21:00,2.25722,2.2575,2.25722,2.2575,12000000.0
2009-05-19 15:22:00,2.25786,2.25794,2.25775,2.25794,22000000.0
2009-05-19 15:23:00,2.25819,2.25863,2.25809,2.25863,36000000.0
2009-05-19 15:24:00,2.2587,2.2587,2.25762,2.25763,20000000.0
2009-05-19 15:25:00,2.25741,2.25741,2.25703,2.25703,14000000.0
2009-05-19 15:26:00,2.25695,2.25734,2.25688,2.25688,40000000.0
2009-05-19 15:27:00,2.257,2.25757,2.25673,2.25757,32000000.0
2009-05-19 15:28:00,2.25713,2.25735,2.25679,2.25735,55000000.0
2009-05-19 15:29:00,2.2576,2.2576,2.25546,2.25546,47000000.0
2009-05-19 15:30:00,2.25558,2.25791,2.25558,2.25791,71000000.0
2009-05-19 15:31:00,2.25851,2.2587,2.25814,2.25849,58000000.0
2009-05-19 15:32:00,2.25855,2.25855,2.25822,2.25842,25000000.0
2009-05-19 15:33:00,2.2586,2.2586,2.25812,2.2585,32000000.0
2009-05-19 15:34:00,2.2583,2.25856,2.25822,2.25846,22000000.0
2009-05-19 15:35:00,2.25845,2.25845,2.25755,2.25801,30000000.0
2009-05-19 15:36:00,2.25806,2.25806,2.25709,2.25709,23000000.0
2009-05-19 15:37:00,2.25681,2.25681,2.25605,2.25612,24000000.0
2009-05-19 15:38:00,2.25544,2.25565,2.2553,2.25538,61000000.0
2009-05-19 15:39:00,2.25522,2.25536,2.25466,2.25479,40000000.0
2009-05-19 15:40:00,2.25481,2.25556,2.25481,2.25528,37000000.0
2009-05-19 15:41:00,2.25546,2.25567,2.25529,2.25567,43000000.0
2009-05-19 15:42:00,2.25516,2.25525,2.25514,2.25518,41000000.0
2009-05-19 15:43:00,2.2554,2.25598,2.25535,2.25578,30000000.0
2009-05-19 15:44:00,2.25567,2.25591,2.25548,2.25548,29000000.0
2009-05-19 15:45:00,2.25589,2.2564,2.25573,2.2564,36000000.0
2009-05-19 15:46:00,2.25674,2.257,2.25653,2.25673,24000000.0
2009-05-19 15:47:00,2.25685,2.25713,2.25613,2.25613,31000000.0
2009-05-19 15:48:00,2.2562,2.25704,2.2562,2.25704,33000000.0
2009-05-19 15:49:00,2.25701,2.25701,2.25639,2.25692,25000000.0
2009-05-19 15:50:00,2.25702,2.25793,2.25702,2.25715,11000000.0
2009-05-19 15:51:00,2.25682,2.25682,2.25646,2.25646,37000000.0
2009-05-19 15:52:00,2.25725,2.25748,2.25706,2.25727,23000000.0
2009-05-19 15:53:00,2.25731,2.2574,2.25664,2.25721,15000000.0
2009-05-19 15:54:00,2.25775,2.25804,2.25699,2.25699,26000000.0
2009-05-19 15:55:00,2.25661,2.25777,2.25642,2.25777,33000000.0
2009-05-19 15:56:00,2.2587,2.25879,2.25858,2.25858,36000000.0
2009-05-19 15:57:00,2.25831,2.25861,2.25785,2.25785,34000000.0
2009-05-19 15:58:00,2.25724,2.25744,2.25708,2.25735,24000000.0
2009-05-19 15:59:00,2.25776,2.25804,2.25754,2.25754,23000000.0
2009-05-19 16:00:00,2.25737,2.25807,2.25737,2.25771,51000000.0
2009-05-19 16:01:00,2.25762,2.25762,2.25661,2.25661,31000000.0
2009-05-19 16:02:00,2.2565,2.2565,2.25611,2.25622,29000000.0
2009-05-19 16:03:00,2.25626,2.25671,2.25626,2.25636,51000000.0
2009-05-19 16:04:00,2.2561,2.2561,2.25515,2.25515,38000000.0
2009-05-19 16:05:00,2.25527,2.25527,2.2545,2.2545,37000000.0
2009-05-19 16:06:00,2.25421,2.25421,2.25319,2.25319,33000000.0
2009-05-19 16:07:00,2.25329,2.25376,2.25329,2.25376,37000000.0
2009-05-19 16:08:00,2.25495,2.25561,2.25495,2.2553,37000000.0
2009-05-19 16:09:00,2.25527,2.25547,2.25505,2.2551,44000000.0
2009-05-19 16:10:00,2.25499,2.25507,2.25498,2.25501,41000000.0
2009-05-19 16:11:00,2.25488,2.2549,2.253,2.253,27000000.0
2009-05-19 16:12:00,2.25328,2.25425,2.25328,2.25407,22000000.0
2009-05-19 16:13:00,2.25424,2.25424,2.25349,2.25386,38000000.0
2009-05-19 16:14:00,2.25375,2.2543,2.25375,2.2543,41000000.0
2009-05-19 16:15:00,2.25425,2.25425,2.25378,2.25394,42000000.0
2009-05-19 16:16:00,2.2538,2.25387,2.25339,2.25384,45000000.0
2009-05-19 16:17:00,2.2537,2.25381,2.25304,2.25304,22000000.0
2009-05-19 16:18:00,2.25267,2.25276,2.25243,2.25243,49000000.0
2009-05-19 16:19:00,2.25251,2.25251,2.25188,2.25189,27000000.0
2009-05-19 16:20:00,2.25182,2.25184,2.25161,2.2518,52000000.0
2009-05-19 16:21:00,2.25212,2.25279,2.25212,2.25279,37000000.0
2009-05-19 16:22:00,2.25216,2.25239,2.25202,2.25206,50000000.0
2009-05-19 16:23:00,2.25215,2.25403,2.25215,2.25403,48000000.0
2009-05-19 16:24:00,2.25409,2.25419,2.25376,2.25419,44000000.0
2009-05-19 16:25:00,2.2539,2.2539,2.25279,2.25283,28000000.0
2009-05-19 16:26:00,2.25301,2.25338,2.25267,2.25267,41000000.0
2009-05-19 16:27:00,2.25247,2.25339,2.25247,2.25317,46000000.0
2009-05-19 16:28:00,2.25305,2.2534,2.2529,2.25323,34000000.0
2009-05-19 16:29:00,2.2528,2.2528,2.25199,2.25199,24000000.0
2009-05-19 16:30:00,2.25219,2.25243,2.25189,2.25189,43000000.0
2009-05-19 16:31:00,2.25174,2.25198,2.25115,2.25115,36000000.0
2009-05-19 16:32:00,2.25151,2.25151,2.25063,2.25063,34000000.0
2009-05-19 16:33:00,2.25071,2.25095,2.25015,2.25015,41000000.0
2009-05-19 16:34:00,2.2505,2.25098,2.2505,2.25096,29000000.0
2009-05-19 16:35:00,2.25121,2.25183,2.25119,2.25183,53000000.0
2009-05-19 16:36:00,2.25215,2.25241,2.25187,2.25241,43000000.0
2009-05-19 16:37:00,2.25206,2.25282,2.25206,2.25282,56000000.0
2009-05-19 16:38:00,2.25311,2.25375,2.25311,2.25355,34000000.0
2009-05-19 16:39:00,2.25341,2.25356,2.25334,2.25356,43000000.0
2009-05-19 16:40:00,2.25348,2.25366,2.25327,2.25366,63000000.0
2009-05-19 16:41:00,2.25372,2.25395,2.25294,2.25395,44000000.0
2009-05-19 16:42:00,2.25379,2.25403,2.25367,2.25403,57000000.0
2009-05-19 16:43:00,2.25374,2.25418,2.25374,2.25418,20000000.0
2009-05-19 16:44:00,2.25403,2.25433,2.25403,2.2541,34000000.0
2009-05-19 16:45:00,2.25461,2.25465,2.25448,2.25453,41000000.0
2009-05-19 16:46:00,2.25474,2.25507,2.25447,2.25507,59000000.0
2009-05-19 16:47:00,2.25531,2.2554,2.25504,2.25506,55000000.0
2009-05-19 16:48:00,2.25443,2.25502,2.25441,2.25502,46000000.0
2009-05-19 16:49:00,2.2558,2.25611,2.25569,2.25611,35000000.0
2009-05-19 16:50:00,2.25599,2.25599,2.2556,2.25561,45000000.0
2009-05-19 16:51:00,2.25565,2.25662,2.25565,2.25662,30000000.0
2009-05-19 16:52:00,2.25645,2.2567,2.25629,2.25656,30000000.0
2009-05-19 16:53:00,2.25649,2.25669,2.25631,2.2564,19000000.0
2009-05-19 16:54:00,2.25631,2.25648,2.25631,2.25648,18000000.0
2009-05-19 16:55:00,2.25667,2.25669,2.25647,2.25647,40000000.0
2009-05-19 16:56:00,2.25644,2.25667,2.25622,2.25622,37000000.0
2009-05-19 16:57:00,2.25583,2.2559,2.25566,2.25574,17000000.0
2009-05-19 16:58:00,2.25584,2.25591,2.2558,2.25582,45000000.0
2009-05-19 16:59:00,2.25638,2.25744,2.25638,2.25744,39000000.0
2009-05-19 17:00:00,2.25652,2.25652,2.25563,2.25618,47000000.0
2009-05-19 17:01:00,2.25642,2.25642,2.25583,2.25583,26000000.0
2009-05-19 17:02:00,2.25582,2.25605,2.25541,2.2559,33000000.0
2009-05-19 17:03:00,2.25558,2.25558,2.25477,2.25477,33000000.0
2009-05-19 17:04:00,2.25397,2.25515,2.25397,2.25508,37000000.0
2009-05-19 17:05:00,2.25556,2.25668,2.25556,2.25668,35000000.0
2009-05-19 17:06:00,2.25687,2.25795,2.25632,2.25795,46000000.0
2009-05-19 17:07:00,2.25774,2.25806,2.25768,2.25806,33000000.0
2009-05-19 17:08:00,2.25808,2.25831,2.25805,2.25831,45000000.0
2009-05-19 17:09:00,2.25818,2.25818,2.25725,2.25725,47000000.0
2009-05-19 17:10:00,2.25702,2.25702,2.25688,2.25689,36000000.0
2009-05-19 17:11:00,2.25764,2.25828,2.25764,2.25828,44000000.0
2009-05-19 17:12:00,2.25835,2.25835,2.25747,2.25747,23000000.0
2009-05-19 17:13:00,2.25773,2.2585,2.25773,2.25833,35000000.0
2009-05-19 17:14:00,2.25854,2.25879,2.25854,2.25866,27000000.0
2009-05-19 17:15:00,2.25901,2.25901,2.25787,2.25787,26000000.0
2009-05-19 17:16:00,2.25766,2.25766,2.25733,2.25755,27000000.0
2009-05-19 17:17:00,2.25743,2.25743,2.25575,2.25605,38000000.0
2009-05-19 17:18:00,2.2558,2.25741,2.2558,2.25741,29000000.0
2009-05-19 17:19:00,2.25726,2.2576,2.25726,2.25752,19000000.0
2009-05-19 17:20:00,2.25733,2.25733,2.25635,2.25635,29000000.0
2009-05-19 17:21:00,2.25586,2.25639,2.25586,2.25634,26000000.0
2009-05-19 17:22:00,2.25602,2.25615,2.25582,2.25598,30000000.0
2009-05-19 17:23:00,2.25636,2.25636,2.25603,2.25607,32000000.0
2009-05-19 17:24:00,2.25585,2.25682,2.25585,2.25682,23000000.0
2009-05-19 17:25:00,2.25673,2.25673,2.25641,2.25641,20000000.0
2009-05-19 17:26:00,2.25626,2.25626,2.25548,2.25548,18000000.0
2009-05-19 17:27:00,2.25555,2.25587,2.25555,2.25586,44000000.0
2009-05-19 17:28:00,2.25573,2.25605,2.25546,2.25605,39000000.0
2009-05-19 17:29:00,2.25631,2.25733,2.25631,2.25733,36000000.0
2009-05-19 17:30:00,2.25717,2.25717,2.25649,2.25711,61000000.0
2009-05-19 17:31:00,2.25688,2.25724,2.25688,2.25723,62000000.0
2009-05-19 17:32:00,2.25745,2.25757,2.25728,2.25744,54000000.0
2009-05-19 17:33:00,2.25741,2.25769,2.25741,2.25751,64000000.0
2009-05-19 17:34:00,2.25795,2.25796,2.25774,2.25778,60000000.0
2009-05-19 17:35:00,2.25757,2.25759,2.25679,2.25688,43000000.0
2009-05-19 17:36:00,2.25682,2.25683,2.25649,2.25653,58000000.0
2009-05-19 17:37:00,2.25637,2.25641,2.25613,2.25613,47000000.0
2009-05-19 17:38:00,2.25615,2.25641,2.2561,2.25625,44000000.0
2009-05-19 17:39:00,2.25674,2.25693,2.25667,2.25667,41000000.0
2009-05-19 17:40:00,2.25646,2.25682,2.25636,2.25674,59000000.0
2009-05-19 17:41:00,2.25613,2.25627,2.25612,2.25627,50000000.0
2009-05-19 17:42:00,2.25628,2.25639,2.25624,2.25624,37000000.0
2009-05-19 17:43:00,2.25705,2.25705,2.25607,2.25607,33000000.0
2009-05-19 17:44:00,2.25604,2.25604,2.25545,2.25602,46000000.0
2009-05-19 17:45:00,2.25586,2.25707,2.25586,2.25707,49000000.0
2009-05-19 17:46:00,2.25719,2.25726,2.25715,2.25716,56000000.0
2009-05-19 17:47:00,2.25736,2.25761,2.25736,2.25742,65000000.0
2009-05-19 17:48:00,2.25718,2.25793,2.25718,2.25744,61000000.0
2009-05-19 17:49:00,2.25724,2.25744,2.25717,2.25718,72000000.0
2009-05-19 17:50:00,2.25665,2.25665,2.25616,2.25637,53000000.0
2009-05-19 17:51:00,2.25657,2.25667,2.25638,2.25638,54000000.0
2009-05-19 17:52:00,2.25715,2.25735,2.25694,2.25694,51000000.0
2009-05-19 17:53:00,2.25694,2.25793,2.25694,2.25752,42000000.0
2009-05-19 17:54:00,2.25726,2.25812,2.25716,2.25806,32000000.0
2009-05-19 17:55:00,2.25785,2.25871,2.25785,2.25871,32000000.0
2009-05-19 17:56:00,2.25911,2.25911,2.25898,2.25898,47000000.0
2009-05-19 17:57:00,2.25884,2.25896,2.25875,2.25896,34000000.0
2009-05-19 17:58:00,2.25862,2.25862,2.2573,2.25779,44000000.0
2009-05-19 17:59:00,2.25877,2.25877,2.25759,2.25798,39000000.0
2009-05-19 18:00:00,2.25822,2.25889,2.25822,2.25878,32000000.0
2009-05-19 18:01:00,2.25863,2.25863,2.25797,2.25797,52000000.0
2009-05-19 18:02:00,2.25845,2.25845,2.25741,2.25741,30000000.0
2009-05-19 18:03:00,2.25744,2.25807,2.25744,2.25807,38000000.0
2009-05-19 18:04:00,2.25806,2.25845,2.25806,2.25845,38000000.0
2009-05-19 18:05:00,2.25849,2.25849,2.25815,2.25829,36000000.0
2009-05-19 18:06:00,2.25844,2.25977,2.25822,2.25977,32000000.0
2009-05-19 18:07:00,2.25983,2.26,2.25803,2.25803,38000000.0
2009-05-19 18:08:00,2.25779,2.25785,2.25707,2.25718,56000000.0
2009-05-19 18:09:00,2.25725,2.25775,2.25722,2.25751,34000000.0
2009-05-19 18:10:00,2.25725,2.25725,2.25687,2.25697,26000000.0
2009-05-19 18:11:00,2.25734,2.25747,2.25732,2.25737,34000000.0
2009-05-19 18:12:00,2.25727,2.25784,2.25722,2.25784,24000000.0
2009-05-19 18:13:00,2.25805,2.2582,2.25766,2.25766,30000000.0
2009-05-19 18:14:00,2.25875,2.25875,2.25796,2.25843,22000000.0
2009-05-19 18:15:00,2.25896,2.2593,2.25896,2.25917,21000000.0
2009-05-19 18:16:00,2.259,2.25936,2.25876,2.25876,66000000.0
2009-05-19 18:17:00,2.2587,2.25887,2.25837,2.25837,60000000.0
2009-05-19 18:18:00,2.25833,2.25867,2.25833,2.25867,33000000.0
2009-05-19 18:19:00,2.25815,2.25815,2.2578,2.25798,46000000.0
2009-05-19 18:20:00,2.25783,2.25789,2.25757,2.25777,61000000.0
2009-05-19 18:21:00,2.25741,2.25741,2.25721,2.25738,37000000.0
2009-05-19 18:22:00,2.2577,2.2577,2.25716,2.25729,49000000.0
2009-05-19 18:23:00,2.25721,2.25771,2.25717,2.25771,34000000.0
2009-05-19 18:24:00,2.25719,2.25726,2.25684,2.25726,47000000.0
2009-05-19 18:25:00,2.25725,2.25726,2.25695,2.25726,31000000.0
2009-05-19 18:26:00,2.25724,2.25724,2.25665,2.25665,43000000.0
2009-05-19 18:27:00,2.25589,2.25631,2.25589,2.25629,35000000.0
2009-05-19 18:28:00,2.25629,2.25638,2.2557,2.2557,18000000.0
2009-05-19 18:29:00,2.2556,2.25577,2.25559,2.25577,24000000.0
2009-05-19 18:30:00,2.25572,2.25572,2.25476,2.25476,32000000.0
2009-05-19 18:31:00,2.25462,2.2553,2.25462,2.2553,46000000.0
2009-05-19 18:32:00,2.2553,2.25593,2.2553,2.25593,55000000.0
2009-05-19 18:33:00,2.25559,2.25562,2.25541,2.25562,29000000.0
2009-05-19 18:34:00,2.25547,2.25547,2.25477,2.25482,32000000.0
2009-05-19 18:35:00,2.25536,2.25536,2.25482,2.25489,47000000.0
2009-05-19 18:36:00,2.25448,2.25533,2.25448,2.25506,65000000.0
2009-05-19 18:37:00,2.25526,2.25543,2.25522,2.25539,63000000.0
2009-05-19 18:38:00,2.25488,2.25488,2.25456,2.25461,61000000.0
2009-05-19 18:39:00,2.2548,2.25533,2.2548,2.25503,37000000.0
2009-05-19 18:40:00,2.25518,2.25519,2.25495,2.25512,52000000.0
2009-05-19 18:41:00,2.25517,2.25543,2.25507,2.25543,68000000.0
2009-05-19 18:42:00,2.25597,2.25654,2.25597,2.25636,40000000.0
2009-05-19 18:43:00,2.25605,2.25605,2.25574,2.25586,39000000.0
2009-05-19 18:44:00,2.25603,2.25617,2.25575,2.25575,33000000.0
2009-05-19 18:45:00,2.25577,2.25584,2.25501,2.25501,57000000.0
2009-05-19 18:46:00,2.25522,2.25554,2.2551,2.2551,61000000.0
2009-05-19 18:47:00,2.25501,2.25531,2.25501,2.25531,41000000.0
2009-05-19 18:48:00,2.25488,2.25488,2.2546,2.25461,26000000.0
2009-05-19 18:49:00,2.25482,2.256,2.25482,2.256,31000000.0
2009-05-19 18:50:00,2.25606,2.25606,2.25582,2.25588,37000000.0
2009-05-19 18:51:00,2.25626,2.25869,2.25625,2.25869,17000000.0
2009-05-19 18:52:00,2.25741,2.25741,2.25633,2.25713,33000000.0
2009-05-19 18:53:00,2.25703,2.25703,2.25659,2.25692,31000000.0
2009-05-19 18:54:00,2.25681,2.25684,2.25643,2.25643,11000000.0
2009-05-19 18:55:00,2.25648,2.25806,2.25648,2.25775,22000000.0
2009-05-19 18:56:00,2.25895,2.2601,2.25895,2.25978,16000000.0
2009-05-19 18:57:00,2.25965,2.26033,2.25952,2.26033,15000000.0
2009-05-19 18:58:00,2.26065,2.26065,2.25996,2.25996,19000000.0
2009-05-19 18:59:00,2.26005,2.26025,2.25937,2.26025,26000000.0
2009-05-19 19:00:00,2.26044,2.26083,2.26043,2.26083,12000000.0
2009-05-19 19:01:00,2.26071,2.26074,2.26039,2.26039,18000000.0
2009-05-19 19:02:00,2.26036,2.2605,2.26031,2.26045,23000000.0
2009-05-19 19:03:00,2.26062,2.26106,2.26062,2.26106,21000000.0
2009-05-19 19:04:00,2.26102,2.26102,2.26063,2.26075,55000000.0
2009-05-19 19:05:00,2.25902,2.25902,2.25855,2.25877,42000000.0
2009-05-19 19:06:00,2.25867,2.25867,2.25779,2.25793,63000000.0
2009-05-19 19:07:00,2.25772,2.2593,2.25772,2.25854,39000000.0
2009-05-19 19:08:00,2.25711,2.25711,2.2562,2.257,32000000.0
2009-05-19 19:09:00,2.25759,2.2578,2.25722,2.25722,56000000.0
2009-05-19 19:10:00,2.25757,2.25818,2.25757,2.25772,27000000.0
2009-05-19 19:11:00,2.25715,2.25836,2.25715,2.25805,36000000.0
2009-05-19 19:12:00,2.25804,2.25804,2.25788,2.25795,25000000.0
2009-05-19 19:13:00,2.25798,2.25825,2.25798,2.25825,23000000.0
2009-05-19 19:14:00,2.25801,2.25801,2.25786,2.25791,37000000.0
2009-05-19 19:15:00,2.25803,2.25818,2.25799,2.25818,17000000.0
2009-05-19 19:16:00,2.25847,2.25903,2.25847,2.25872,23000000.0
2009-05-19 19:17:00,2.2589,2.25916,2.2589,2.25916,17000000.0
2009-05-19 19:18:00,2.25921,2.25922,2.25916,2.25918,30000000.0
2009-05-19 19:19:00,2.25907,2.25934,2.25907,2.25934,36000000.0
2009-05-19 19:20:00,2.25971,2.25983,2.2594,2.2594,23000000.0
2009-05-19 19:21:00,2.25935,2.25935,2.25887,2.25887,21000000.0
2009-05-19 19:22:00,2.25855,2.25873,2.25831,2.25873,25000000.0
2009-05-19 19:23:00,2.25889,2.25957,2.25889,2.2592,12000000.0
2009-05-19 19:24:00,2.25952,2.25963,2.25897,2.25908,39000000.0
2009-05-19 19:25:00,2.25883,2.25922,2.25883,2.25902,49000000.0
2009-05-19 19:26:00,2.25965,2.25981,2.25947,2.25974,48000000.0
2009-05-19 19:27:00,2.25954,2.25954,2.25887,2.25887,51000000.0
2009-05-19 19:28:00,2.25882,2.25884,2.25873,2.25874,40000000.0
2009-05-19 19:29:00,2.25884,2.25914,2.25883,2.25905,28000000.0
2009-05-19 19:30:00,2.25946,2.25963,2.25926,2.25931,32000000.0
2009-05-19 19:31:00,2.25924,2.2594,2.25879,2.25879,28000000.0
2009-05-19 19:32:00,2.2585,2.2587,2.25844,2.25861,31000000.0
2009-05-19 19:33:00,2.25849,2.2585,2.25821,2.25823,14000000.0
2009-05-19 19:34:00,2.25838,2.25838,2.25778,2.25791,49000000.0
2009-05-19 19:35:00,2.25794,2.25837,2.25794,2.25837,28000000.0
2009-05-19 19:36:00,2.25819,2.25819,2.25795,2.25795,16000000.0
2009-05-19 19:37:00,2.25793,2.25841,2.25793,2.25831,26000000.0
2009-05-19 19:38:00,2.25827,2.25827,2.25809,2.2581,18000000.0
2009-05-19 19:39:00,2.25838,2.25865,2.25838,2.25844,13000000.0
2009-05-19 19:40:00,2.25849,2.25889,2.25849,2.25877,16000000.0
2009-05-19 19:41:00,2.2586,2.25862,2.25817,2.25817,17000000.0
2009-05-19 19:42:00,2.25791,2.2581,2.25783,2.25796,19000000.0
2009-05-19 19:43:00,2.25798,2.25804,2.25785,2.25786,21000000.0
2009-05-19 19:44:00,2.25783,2.2584,2.25783,2.25816,21000000.0
2009-05-19 19:45:00,2.25822,2.25824,2.25795,2.25795,33000000.0
2009-05-19 19:46:00,2.25807,2.25863,2.25807,2.25863,18000000.0
2009-05-19 19:47:00,2.25884,2.25884,2.25846,2.25868,22000000.0
2009-05-19 19:48:00,2.25944,2.25971,2.25944,2.25968,18000000.0
2009-05-19 19:49:00,2.25962,2.25975,2.25941,2.25975,27000000.0
2009-05-19 19:50:00,2.26052,2.26052,2.26013,2.26018,23000000.0
2009-05-19 19:51:00,2.26005,2.26032,2.25997,2.26028,25000000.0
2009-05-19 19:52:00,2.2601,2.2601,2.25972,2.25972,15000000.0
2009-05-19 19:53:00,2.25948,2.26032,2.25948,2.26006,21000000.0
2009-05-19 19:54:00,2.26042,2.26082,2.26014,2.26014,9000000.0
2009-05-19 19:55:00,2.26026,2.26118,2.26026,2.26118,30000000.0
2009-05-19 19:56:00,2.26152,2.26152,2.26093,2.26101,20000000.0
2009-05-19 19:57:00,2.26077,2.26087,2.26069,2.2608,12000000.0
2009-05-19 19:58:00,2.2607,2.26081,2.26041,2.26041,13000000.0
2009-05-19 19:59:00,2.26041,2.26119,2.26041,2.261,31000000.0
2009-05-19 20:00:00,2.26114,2.26114,2.26057,2.26087,23000000.0
2009-05-19 20:01:00,2.26123,2.26153,2.26123,2.26147,13000000.0
2009-05-19 20:02:00,2.26141,2.26141,2.26039,2.26039,20000000.0
2009-05-19 20:03:00,2.26019,2.26035,2.25996,2.26009,18000000.0
2009-05-19 20:04:00,2.25997,2.26013,2.25994,2.26009,27000000.0
2009-05-19 20:05:00,2.26037,2.26069,2.2602,2.26047,23000000.0
2009-05-19 20:06:00,2.2605,2.26059,2.26033,2.26033,13000000.0
2009-05-19 20:07:00,2.26017,2.26017,2.25986,2.25989,29000000.0
2009-05-19 20:08:00,2.26005,2.2606,2.26005,2.26049,15000000.0
2009-05-19 20:09:00,2.26027,2.26077,2.26027,2.26077,17000000.0
2009-05-19 20:10:00,2.26138,2.2618,2.26084,2.26084,20000000.0
2009-05-19 20:11:00,2.26076,2.26097,2.26051,2.26094,10000000.0
2009-05-19 20:12:00,2.26055,2.26069,2.26039,2.26069,15000000.0
2009-05-19 20:13:00,2.26089,2.26108,2.26065,2.26108,17000000.0
2009-05-19 20:14:00,2.26109,2.26119,2.26076,2.26119,15000000.0
2009-05-19 20:15:00,2.26138,2.26191,2.26138,2.26191,10000000.0
2009-05-19 20:16:00,2.2619,2.2619,2.26164,2.26164,22000000.0
2009-05-19 20:17:00,2.26143,2.26152,2.2609,2.2609,17000000.0
2009-05-19 20:18:00,2.26108,2.26179,2.26108,2.26179,24000000.0
2009-05-19 20:19:00,2.26209,2.26235,2.2618,2.2618,9000000.0
2009-05-19 20:20:00,2.26163,2.26184,2.26162,2.26181,14000000.0
2009-05-19 20:21:00,2.26207,2.26237,2.26207,2.26237,7000000.0
2009-05-19 20:22:00,2.26198,2.26198,2.26166,2.26166,12000000.0
2009-05-19 20:23:00,2.26179,2.26179,2.2613,2.26137,8000000.0
2009-05-19 20:24:00,2.26103,2.26161,2.26103,2.2616,15000000.0
2009-05-19 20:25:00,2.26185,2.26214,2.26163,2.26214,16000000.0
2009-05-19 20:26:00,2.26208,2.26223,2.26177,2.26177,22000000.0
2009-05-19 20:27:00,2.26166,2.26203,2.2615,2.26203,11000000.0
2009-05-19 20:28:00,2.2619,2.26222,2.2619,2.26221,7000000.0
2009-05-19 20:29:00,2.26209,2.2624,2.26192,2.26209,20000000.0
2009-05-19 20:30:00,2.26231,2.26242,2.26222,2.26229,27000000.0
2009-05-19 20:31:00,2.26231,2.26246,2.26231,2.26241,17000000.0
2009-05-19 20:32:00,2.26205,2.26208,2.26165,2.26165,20000000.0
2009-05-19 20:33:00,2.26146,2.26147,2.26129,2.26146,14000000.0
2009-05-19 20:34:00,2.26145,2.26167,2.26137,2.26137,28000000.0
2009-05-19 20:35:00,2.2614,2.26161,2.2614,2.26157,23000000.0
2009-05-19 20:36:00,2.26148,2.26151,2.26135,2.26145,11000000.0
2009-05-19 20:37:00,2.26137,2.2614,2.2613,2.26134,7000000.0
2009-05-19 20:38:00,2.26129,2.26129,2.26115,2.26128,10000000.0
2009-05-19 20:39:00,2.26128,2.26164,2.26128,2.26162,9000000.0
2009-05-19 20:40:00,2.26167,2.26167,2.26157,2.26162,7000000.0
2009-05-19 20:41:00,2.26142,2.26158,2.26131,2.26139,8000000.0
2009-05-19 20:42:00,2.26142,2.2616,2.26137,2.26137,15000000.0
2009-05-19 20:43:00,2.26159,2.26159,2.26118,2.26142,12000000.0
2009-05-19 20:44:00,2.26139,2.26139,2.25945,2.25945,7000000.0
2009-05-19 20:45:00,2.25971,2.2602,2.25971,2.2602,12000000.0
2009-05-19 20:46:00,2.26028,2.2606,2.26024,2.26024,9000000.0
2009-05-19 20:47:00,2.25985,2.25997,2.25977,2.25977,11000000.0
2009-05-19 20:48:00,2.25974,2.26012,2.25933,2.26012,11000000.0
2009-05-19 20:49:00,2.26027,2.26077,2.26027,2.26077,18000000.0
2009-05-19 20:50:00,2.2613,2.26159,2.26112,2.26112,8000000.0
2009-05-19 20:51:00,2.26057,2.26057,2.25985,2.26034,18000000.0
2009-05-19 20:52:00,2.26064,2.26163,2.26064,2.26158,15000000.0
2009-05-19 20:53:00,2.2614,2.2614,2.2612,2.2612,8000000.0
2009-05-19 20:54:00,2.26095,2.26102,2.26076,2.26076,10000000.0
2009-05-19 20:55:00,2.26046,2.26046,2.25975,2.25975,8000000.0
2009-05-19 20:56:00,2.25971,2.2599,2.25971,2.2599,8000000.0
2009-05-19 20:57:00,2.26023,2.26077,2.25955,2.25955,18000000.0
2009-05-19 20:58:00,2.25929,2.25954,2.25929,2.25945,14000000.0
2009-05-19 20:59:00,2.25958,2.25971,2.25923,2.25971,8000000.0
2009-05-19 21:00:00,2.26031,2.26031,2.25958,2.25958,11000000.0
2009-05-19 21:01:00,2.25962,2.2599,2.25962,2.25988,16000000.0
2009-05-19 21:02:00,2.25993,2.26064,2.25989,2.26053,18000000.0
2009-05-19 21:03:00,2.26,2.26,2.25915,2.25919,13000000.0
2009-05-19 21:04:00,2.25896,2.25905,2.25874,2.25876,8000000.0
2009-05-19 21:05:00,2.259,2.25911,2.25899,2.25903,11000000.0
2009-05-19 21:06:00,2.25881,2.25901,2.25873,2.2588,8000000.0
2009-05-19 21:07:00,2.25859,2.25883,2.25859,2.25883,7000000.0
2009-05-19 21:08:00,2.25915,2.26025,2.25915,2.26025,11000000.0
2009-05-19 21:09:00,2.26042,2.26042,2.2603,2.26034,9000000.0
2009-05-19 21:10:00,2.26026,2.26026,2.25962,2.25962,9000000.0
2009-05-19 21:11:00,2.25953,2.25969,2.25944,2.25962,8000000.0
2009-05-19 21:12:00,2.25947,2.25974,2.25756,2.25974,8000000.0
2009-05-19 21:13:00,2.25979,2.26019,2.25979,2.26019,8000000.0
2009-05-19 21:14:00,2.26035,2.26065,2.26035,2.26036,8000000.0
2009-05-19 21:15:00,2.26016,2.26021,2.26005,2.26005,11000000.0
2009-05-19 21:16:00,2.26014,2.26027,2.26014,2.26024,9000000.0
2009-05-19 21:17:00,2.26027,2.26034,2.25995,2.25995,7000000.0
2009-05-19 21:18:00,2.25963,2.25975,2.25963,2.25971,7000000.0
2009-05-19 21:19:00,2.26032,2.26113,2.26032,2.26057,7000000.0
2009-05-19 21:20:00,2.2605,2.2605,2.26039,2.26039,12000000.0
2009-05-19 21:21:00,2.26042,2.26042,2.26017,2.26035,8000000.0
2009-05-19 21:22:00,2.26037,2.26082,2.26021,2.26082,7000000.0
2009-05-19 21:23:00,2.26088,2.26099,2.26075,2.26075,10000000.0
2009-05-19 21:24:00,2.26069,2.26093,2.2606,2.26093,8000000.0
2009-05-19 21:25:00,2.26082,2.2609,2.26074,2.2609,9000000.0
2009-05-19 21:26:00,2.26063,2.26077,2.26016,2.26038,17000000.0
2009-05-19 21:27:00,2.26051,2.26051,2.26026,2.26051,31000000.0
2009-05-19 21:28:00,2.26055,2.26058,2.26012,2.26012,20000000.0
2009-05-19 21:29:00,2.26005,2.26027,2.26005,2.26027,11000000.0
2009-05-19 21:30:00,2.26051,2.26054,2.26044,2.26044,9000000.0
2009-05-19 21:31:00,2.26071,2.2611,2.26061,2.2609,7000000.0
2009-05-19 21:32:00,2.26071,2.26129,2.26045,2.26129,8000000.0
2009-05-19 21:33:00,2.26145,2.26145,2.26115,2.2614,7000000.0
2009-05-19 21:34:00,2.26166,2.26209,2.26166,2.26193,10000000.0
2009-05-19 21:35:00,2.26092,2.26183,2.26072,2.26183,11000000.0
2009-05-19 21:36:00,2.26196,2.26232,2.2617,2.26221,11000000.0
2009-05-19 21:37:00,2.26301,2.26301,2.26248,2.26248,10000000.0
2009-05-19 21:38:00,2.26233,2.26233,2.26111,2.26153,26000000.0
2009-05-19 21:39:00,2.2611,2.2611,2.2594,2.25975,18000000.0
2009-05-19 21:40:00,2.26005,2.26021,2.25999,2.26014,12000000.0
2009-05-19 21:41:00,2.26044,2.26118,2.26043,2.26095,13000000.0
2009-05-19 21:42:00,2.26152,2.26203,2.26152,2.26174,7000000.0
2009-05-19 21:43:00,2.26174,2.26185,2.26164,2.26184,11000000.0
2009-05-19 21:44:00,2.26185,2.26207,2.26173,2.26207,18000000.0
2009-05-19 21:45:00,2.26203,2.26376,2.26203,2.26376,10000000.0
2009-05-19 21:46:00,2.26291,2.26291,2.26177,2.26204,15000000.0
2009-05-19 21:47:00,2.26195,2.2626,2.26195,2.2622,10000000.0
2009-05-19 21:48:00,2.26181,2.26181,2.26126,2.26126,7000000.0
2009-05-19 21:49:00,2.26133,2.26187,2.26133,2.26141,8000000.0
2009-05-19 21:50:00,2.26233,2.26233,2.26172,2.2618,10000000.0
2009-05-19 21:51:00,2.26215,2.2622,2.26203,2.2622,8000000.0
2009-05-19 21:52:00,2.26219,2.26219,2.26176,2.26176,10000000.0
2009-05-19 21:53:00,2.26149,2.26149,2.26079,2.26079,8000000.0
2009-05-19 21:54:00,2.26084,2.26151,2.26082,2.26151,9000000.0
2009-05-19 21:55:00,2.26308,2.26349,2.26292,2.26327,11000000.0
2009-05-19 21:56:00,2.26368,2.26368,2.26212,2.26212,22000000.0
2009-05-19 21:57:00,2.26242,2.26257,2.26242,2.26255,13000000.0
2009-05-19 21:58:00,2.26253,2.26272,2.2625,2.26254,16000000.0
2009-05-19 21:59:00,2.26269,2.26483,2.26269,2.26483,25000000.0
2009-05-19 22:00:00,2.26474,2.26476,2.26457,2.26466,12000000.0
2009-05-19 22:01:00,2.26456,2.26456,2.26437,2.26455,19000000.0
2009-05-19 22:02:00,2.26431,2.26431,2.26321,2.26356,11000000.0
2009-05-19 22:03:00,2.26371,2.26381,2.26371,2.26377,33000000.0
2009-05-19 22:04:00,2.26384,2.26384,2.2635,2.2635,11000000.0
2009-05-19 22:05:00,2.26365,2.26398,2.26365,2.26373,16000000.0
2009-05-19 22:06:00,2.26369,2.26375,2.26369,2.2637,8000000.0
2009-05-19 22:07:00,2.26366,2.26368,2.26362,2.26362,15000000.0
2009-05-19 22:08:00,2.26366,2.26419,2.26366,2.26385,30000000.0
2009-05-19 22:09:00,2.2635,2.26358,2.2635,2.26353,13000000.0
2009-05-19 22:10:00,2.26344,2.26362,2.2633,2.2633,8000000.0
2009-05-19 22:11:00,2.26406,2.26482,2.26406,2.26463,11000000.0
2009-05-19 22:12:00,2.26538,2.26655,2.26538,2.26655,15000000.0
2009-05-19 22:13:00,2.26593,2.26613,2.26507,2.26507,10000000.0
2009-05-19 22:14:00,2.26436,2.26436,2.26348,2.26348,13000000.0
2009-05-19 22:15:00,2.26339,2.26479,2.26337,2.26479,9000000.0
2009-05-19 22:16:00,2.26559,2.26565,2.26551,2.2656,8000000.0
2009-05-19 22:17:00,2.2659,2.2659,2.26494,2.26516,16000000.0
2009-05-19 22:18:00,2.2647,2.26487,2.2647,2.2648,9000000.0
2009-05-19 22:19:00,2.26492,2.26546,2.26492,2.26546,5000000.0
2009-05-19 22:20:00,2.26517,2.2653,2.2648,2.26513,7000000.0
2009-05-19 22:21:00,2.26442,2.26442,2.26398,2.26433,11000000.0
2009-05-19 22:22:00,2.26433,2.26433,2.26421,2.26432,11000000.0
2009-05-19 22:23:00,2.26431,2.26432,2.26424,2.26429,15000000.0
2009-05-19 22:24:00,2.26403,2.26403,2.26327,2.26337,10000000.0
2009-05-19 22:25:00,2.26347,2.26349,2.26329,2.26347,8000000.0
2009-05-19 22:26:00,2.26433,2.2649,2.26372,2.2649,8000000.0
2009-05-19 22:27:00,2.26498,2.26518,2.2642,2.2642,10000000.0
2009-05-19 22:28:00,2.26398,2.26409,2.26371,2.26371,10000000.0
2009-05-19 22:29:00,2.26357,2.26377,2.26357,2.26377,7000000.0
2009-05-19 22:30:00,2.2638,2.26393,2.2638,2.26393,11000000.0
2009-05-19 22:31:00,2.26392,2.26411,2.26392,2.26411,22000000.0
2009-05-19 22:32:00,2.26399,2.26404,2.26389,2.26404,7000000.0
2009-05-19 22:33:00,2.2637,2.26377,2.2636,2.2637,38000000.0
2009-05-19 22:34:00,2.2638,2.26414,2.2638,2.26398,47000000.0
2009-05-19 22:35:00,2.26401,2.26481,2.26401,2.26481,27000000.0
2009-05-19 22:36:00,2.26498,2.26554,2.26498,2.26554,26000000.0
2009-05-19 22:37:00,2.26571,2.26576,2.26567,2.26571,28000000.0
2009-05-19 22:38:00,2.26559,2.2656,2.26548,2.26548,15000000.0
2009-05-19 22:39:00,2.26537,2.26543,2.26536,2.26536,11000000.0
2009-05-19 22:40:00,2.26537,2.26549,2.26537,2.26547,9000000.0
2009-05-19 22:41:00,2.26558,2.26576,2.26558,2.26568,16000000.0
2009-05-19 22:42:00,2.26561,2.26571,2.26559,2.26559,9000000.0
2009-05-19 22:43:00,2.26533,2.26569,2.26533,2.26537,11000000.0
2009-05-19 22:44:00,2.26577,2.26597,2.26544,2.26544,8000000.0
2009-05-19 22:45:00,2.26527,2.26527,2.26508,2.26508,12000000.0
2009-05-19 22:46:00,2.26498,2.26511,2.26471,2.26511,9000000.0
2009-05-19 22:47:00,2.26388,2.26388,2.26351,2.26351,16000000.0
2009-05-19 22:48:00,2.26353,2.26363,2.26347,2.26352,11000000.0
2009-05-19 22:49:00,2.26355,2.2636,2.26355,2.26355,12000000.0
2009-05-19 22:50:00,2.26339,2.26339,2.26315,2.26318,16000000.0
2009-05-19 22:51:00,2.26318,2.26321,2.26311,2.26311,6000000.0
2009-05-19 22:52:00,2.26332,2.26332,2.26312,2.26312,10000000.0
2009-05-19 22:53:00,2.26321,2.26437,2.26321,2.26437,8000000.0
2009-05-19 22:54:00,2.26475,2.26583,2.26475,2.26583,13000000.0
2009-05-19 22:55:00,2.26591,2.26648,2.26591,2.26639,9000000.0
2009-05-19 22:56:00,2.26621,2.26628,2.26459,2.26459,8000000.0
2009-05-19 22:57:00,2.26435,2.26443,2.26428,2.26443,7000000.0
2009-05-19 22:58:00,2.26438,2.26438,2.26365,2.26365,7000000.0
2009-05-19 22:59:00,2.26319,2.26331,2.26273,2.26321,9000000.0
2009-05-19 23:00:00,2.26305,2.26305,2.26229,2.26229,12000000.0
2009-05-19 23:01:00,2.26237,2.26281,2.26237,2.26281,9000000.0
2009-05-19 23:02:00,2.26326,2.26326,2.26272,2.26319,8000000.0
2009-05-19 23:03:00,2.26367,2.264,2.26367,2.264,12000000.0
2009-05-19 23:04:00,2.26428,2.26533,2.26428,2.26533,11000000.0
2009-05-19 23:05:00,2.26591,2.26591,2.26572,2.26572,11000000.0
2009-05-19 23:06:00,2.26567,2.26571,2.26553,2.26571,8000000.0
2009-05-19 23:07:00,2.26587,2.26589,2.26572,2.26572,9000000.0
2009-05-19 23:08:00,2.26677,2.26716,2.26608,2.26716,15000000.0
2009-05-19 23:09:00,2.26725,2.26731,2.26725,2.26731,7000000.0
2009-05-19 23:10:00,2.26752,2.26781,2.26707,2.26707,6000000.0
2009-05-19 23:11:00,2.26659,2.26709,2.26659,2.26709,7000000.0
2009-05-19 23:12:00,2.26572,2.26572,2.26495,2.26535,8000000.0
2009-05-19 23:13:00,2.2657,2.26589,2.26535,2.26554,7000000.0
2009-05-19 23:14:00,2.26652,2.2666,2.26642,2.26651,9000000.0
2009-05-19 23:15:00,2.26611,2.26611,2.26483,2.26483,8000000.0
2009-05-19 23:16:00,2.26553,2.26584,2.26542,2.26584,9000000.0
2009-05-19 23:17:00,2.26577,2.26582,2.26574,2.2658,11000000.0
2009-05-19 23:18:00,2.26594,2.26635,2.26594,2.26611,9000000.0
2009-05-19 23:19:00,2.26627,2.2666,2.26616,2.2666,11000000.0
2009-05-19 23:20:00,2.26674,2.26693,2.26674,2.26691,5000000.0
2009-05-19 23:21:00,2.26712,2.26734,2.26708,2.2672,10000000.0
2009-05-19 23:22:00,2.26716,2.26741,2.26716,2.26736,7000000.0
2009-05-19 23:23:00,2.26762,2.26768,2.26749,2.26756,7000000.0
2009-05-19 23:24:00,2.26746,2.26764,2.26746,2.26755,9000000.0
2009-05-19 23:25:00,2.26781,2.26818,2.26781,2.26796,15000000.0
2009-05-19 23:26:00,2.26795,2.26801,2.26749,2.26783,10000000.0
2009-05-19 23:27:00,2.26789,2.26789,2.26761,2.26775,5000000.0
2009-05-19 23:28:00,2.26777,2.26782,2.26767,2.26767,5000000.0
2009-05-19 23:29:00,2.2679,2.268,2.26723,2.26723,25000000.0
2009-05-19 23:30:00,2.26645,2.26656,2.26645,2.26656,16000000.0
2009-05-19 23:31:00,2.26646,2.26654,2.26641,2.26644,14000000.0
2009-05-19 23:32:00,2.26649,2.26663,2.26644,2.26649,9000000.0
2009-05-19 23:33:00,2.26658,2.26699,2.26658,2.26699,8000000.0
2009-05-19 23:34:00,2.26711,2.26727,2.26711,2.26719,9000000.0
2009-05-19 23:35:00,2.26724,2.26734,2.26709,2.26729,12000000.0
2009-05-19 23:36:00,2.26736,2.26736,2.26695,2.26695,9000000.0
2009-05-19 23:37:00,2.26664,2.26676,2.26661,2.26675,8000000.0
2009-05-19 23:38:00,2.26727,2.26751,2.26727,2.26751,7000000.0
2009-05-19 23:39:00,2.26748,2.26748,2.26689,2.26715,11000000.0
2009-05-19 23:40:00,2.26683,2.26683,2.26593,2.26595,21000000.0
2009-05-19 23:41:00,2.266,2.26608,2.26596,2.26608,8000000.0
2009-05-19 23:42:00,2.26638,2.26718,2.26638,2.26718,19000000.0
2009-05-19 23:43:00,2.26705,2.26705,2.26646,2.26646,8000000.0
2009-05-19 23:44:00,2.26648,2.26713,2.26648,2.26713,8000000.0
2009-05-19 23:45:00,2.26708,2.26715,2.26694,2.26703,7000000.0
2009-05-19 23:46:00,2.26742,2.26742,2.26674,2.26674,8000000.0
2009-05-19 23:47:00,2.2665,2.2665,2.26621,2.26621,11000000.0
2009-05-19 23:48:00,2.26617,2.26636,2.26617,2.26629,7000000.0
2009-05-19 23:49:00,2.26638,2.26701,2.26637,2.26701,9000000.0
2009-05-19 23:50:00,2.26734,2.26734,2.2669,2.2669,5000000.0
2009-05-19 23:51:00,2.26711,2.26711,2.26687,2.26695,10000000.0
2009-05-19 23:52:00,2.26767,2.26767,2.26662,2.26662,7000000.0
2009-05-19 23:53:00,2.26683,2.26683,2.26636,2.26636,11000000.0
2009-05-19 23:54:00,2.2669,2.26743,2.26689,2.26689,7000000.0
2009-05-19 23:55:00,2.26692,2.26697,2.26689,2.26697,9000000.0
2009-05-19 23:56:00,2.26687,2.26732,2.26687,2.26716,12000000.0
2009-05-19 23:57:00,2.26704,2.26772,2.2668,2.26772,25000000.0
2009-05-19 23:58:00,2.26737,2.26742,2.2672,2.2672,8000000.0
2009-05-19 23:59:00,2.26719,2.26729,2.26667,2.26727,18000000.0
2009-05-20 00:00:00,2.26734,2.26748,2.26734,2.26748,7000000.0
2009-05-20 00:01:00,2.26756,2.26756,2.26742,2.26742,8000000.0
2009-05-20 00:02:00,2.26741,2.26741,2.26715,2.26715,9000000.0
2009-05-20 00:03:00,2.26685,2.26685,2.26597,2.26597,12000000.0
2009-05-20 00:04:00,2.26595,2.26598,2.26593,2.26593,10000000.0
2009-05-20 00:05:00,2.26607,2.26607,2.26543,2.26548,9000000.0
2009-05-20 00:06:00,2.26538,2.26587,2.26538,2.26587,8000000.0
2009-05-20 00:07:00,2.26612,2.26612,2.26485,2.26491,9000000.0
2009-05-20 00:08:00,2.26496,2.26544,2.26496,2.26544,8000000.0
2009-05-20 00:09:00,2.26516,2.26625,2.26516,2.26625,7000000.0
2009-05-20 00:10:00,2.26625,2.26627,2.26542,2.26588,23000000.0
2009-05-20 00:11:00,2.26625,2.26627,2.26602,2.26627,10000000.0
2009-05-20 00:12:00,2.267,2.26722,2.26691,2.26721,9000000.0
2009-05-20 00:13:00,2.26694,2.26694,2.26652,2.26652,8000000.0
2009-05-20 00:14:00,2.2669,2.26735,2.2669,2.26735,7000000.0
2009-05-20 00:15:00,2.26761,2.26766,2.26741,2.26741,9000000.0
2009-05-20 00:16:00,2.26698,2.26698,2.26646,2.26647,9000000.0
2009-05-20 00:17:00,2.26658,2.26702,2.26658,2.26702,7000000.0
2009-05-20 00:18:00,2.26764,2.26764,2.26733,2.26733,8000000.0
2009-05-20 00:19:00,2.26701,2.26719,2.267,2.2671,10000000.0
2009-05-20 00:20:00,2.2668,2.26693,2.26658,2.26693,10000000.0
2009-05-20 00:21:00,2.267,2.267,2.26676,2.26678,8000000.0
2009-05-20 00:22:00,2.2666,2.26693,2.26608,2.26608,8000000.0
2009-05-20 00:23:00,2.26665,2.26705,2.26656,2.26672,8000000.0
2009-05-20 00:24:00,2.26673,2.2672,2.26673,2.2672,8000000.0
2009-05-20 00:25:00,2.26692,2.26692,2.26588,2.26588,11000000.0
2009-05-20 00:26:00,2.26655,2.26655,2.26628,2.26645,7000000.0
2009-05-20 00:27:00,2.26605,2.26605,2.26577,2.26599,10000000.0
2009-05-20 00:28:00,2.26572,2.26572,2.26526,2.26526,5000000.0
2009-05-20 00:29:00,2.26503,2.26538,2.26503,2.26515,10000000.0
2009-05-20 00:30:00,2.26521,2.26567,2.26521,2.26567,8000000.0
2009-05-20 00:31:00,2.26565,2.2657,2.26546,2.2657,7000000.0
2009-05-20 00:32:00,2.26584,2.26584,2.26541,2.26554,7000000.0
2009-05-20 00:33:00,2.26567,2.2662,2.26567,2.26611,9000000.0
2009-05-20 00:34:00,2.26618,2.2666,2.26618,2.2666,23000000.0
2009-05-20 00:35:00,2.26631,2.2665,2.26631,2.26647,7000000.0
2009-05-20 00:36:00,2.26658,2.26669,2.26658,2.26662,9000000.0
2009-05-20 00:37:00,2.2666,2.26684,2.26477,2.26661,8000000.0
2009-05-20 00:38:00,2.2665,2.2666,2.26639,2.26651,7000000.0
2009-05-20 00:39:00,2.2666,2.2666,2.26645,2.26645,7000000.0
2009-05-20 00:40:00,2.26627,2.26657,2.26627,2.26657,7000000.0
2009-05-20 00:41:00,2.26675,2.26675,2.26634,2.26634,6000000.0
2009-05-20 00:42:00,2.26543,2.26546,2.26466,2.26546,8000000.0
2009-05-20 00:43:00,2.26561,2.26563,2.2655,2.26554,5000000.0
2009-05-20 00:44:00,2.26543,2.26543,2.2645,2.26535,11000000.0
2009-05-20 00:45:00,2.26542,2.2655,2.26503,2.2655,16000000.0
2009-05-20 00:46:00,2.26551,2.26555,2.26544,2.26552,10000000.0
2009-05-20 00:47:00,2.26566,2.26586,2.26566,2.26586,7000000.0
2009-05-20 00:48:00,2.26571,2.26571,2.26549,2.26553,8000000.0
2009-05-20 00:49:00,2.26545,2.26554,2.26531,2.26554,10000000.0
2009-05-20 00:50:00,2.26555,2.26562,2.2654,2.26562,10000000.0
2009-05-20 00:51:00,2.26566,2.26581,2.26551,2.26581,8000000.0
2009-05-20 00:52:00,2.26598,2.26613,2.26593,2.26593,5000000.0
2009-05-20 00:53:00,2.26632,2.26658,2.26599,2.26658,11000000.0
2009-05-20 00:54:00,2.26643,2.26643,2.26571,2.26571,10000000.0
2009-05-20 00:55:00,2.26575,2.26584,2.26566,2.26571,7000000.0
2009-05-20 00:56:00,2.26551,2.26551,2.26531,2.26534,11000000.0
2009-05-20 00:57:00,2.26536,2.2658,2.26527,2.2658,7000000.0
2009-05-20 00:58:00,2.2653,2.2653,2.26524,2.26525,10000000.0
2009-05-20 00:59:00,2.26535,2.26538,2.26528,2.26533,7000000.0
2009-05-20 01:00:00,2.26589,2.26621,2.26567,2.26567,19000000.0
2009-05-20 01:01:00,2.26553,2.26562,2.26519,2.26562,12000000.0
2009-05-20 01:02:00,2.26554,2.26596,2.26554,2.26571,8000000.0
2009-05-20 01:03:00,2.26566,2.26566,2.26494,2.26494,7000000.0
2009-05-20 01:04:00,2.26468,2.26491,2.2645,2.26491,8000000.0
2009-05-20 01:05:00,2.26486,2.26486,2.26472,2.26478,7000000.0
2009-05-20 01:06:00,2.26489,2.26497,2.26483,2.26497,8000000.0
2009-05-20 01:07:00,2.26499,2.26501,2.26484,2.26484,8000000.0
2009-05-20 01:08:00,2.26476,2.26476,2.26447,2.26459,5000000.0
2009-05-20 01:09:00,2.26455,2.26464,2.26445,2.26445,5000000.0
2009-05-20 01:10:00,2.26436,2.26443,2.26401,2.26408,10000000.0
2009-05-20 01:11:00,2.26389,2.26389,2.2629,2.26386,11000000.0
2009-05-20 01:12:00,2.26421,2.26421,2.26391,2.26391,8000000.0
2009-05-20 01:13:00,2.26357,2.26376,2.26357,2.26363,10000000.0
2009-05-20 01:14:00,2.26413,2.26443,2.26413,2.26422,10000000.0
2009-05-20 01:15:00,2.26414,2.26414,2.26387,2.26387,10000000.0
2009-05-20 01:16:00,2.2646,2.26527,2.2646,2.26479,8000000.0
2009-05-20 01:17:00,2.26476,2.26502,2.26475,2.26498,10000000.0
2009-05-20 01:18:00,2.26479,2.26479,2.26392,2.26392,8000000.0
2009-05-20 01:19:00,2.26379,2.26379,2.2635,2.26359,11000000.0
2009-05-20 01:20:00,2.26347,2.26347,2.26295,2.26332,13000000.0
2009-05-20 01:21:00,2.26315,2.2635,2.26298,2.2635,7000000.0
2009-05-20 01:22:00,2.26354,2.26415,2.26354,2.26415,7000000.0
2009-05-20 01:23:00,2.2639,2.26448,2.2639,2.26431,11000000.0
2009-05-20 01:24:00,2.26458,2.26483,2.26458,2.26465,7000000.0
2009-05-20 01:25:00,2.26435,2.26443,2.26373,2.26373,9000000.0
2009-05-20 01:26:00,2.26364,2.26376,2.26363,2.2637,14000000.0
2009-05-20 01:27:00,2.26358,2.26358,2.2624,2.2624,15000000.0
2009-05-20 01:28:00,2.26251,2.26375,2.26251,2.26259,9000000.0
2009-05-20 01:29:00,2.26314,2.26346,2.26273,2.26273,10000000.0
2009-05-20 01:30:00,2.26256,2.26342,2.26251,2.26342,5000000.0
2009-05-20 01:31:00,2.2636,2.2636,2.26321,2.26322,10000000.0
2009-05-20 01:32:00,2.26314,2.26314,2.26295,2.26301,18000000.0
2009-05-20 01:33:00,2.26294,2.26296,2.26284,2.26285,20000000.0
2009-05-20 01:34:00,2.2629,2.26306,2.26289,2.26306,16000000.0
2009-05-20 01:35:00,2.26317,2.2635,2.26317,2.2635,8000000.0
2009-05-20 01:36:00,2.2635,2.26372,2.2635,2.26372,9000000.0
2009-05-20 01:37:00,2.26343,2.26362,2.26329,2.26353,7000000.0
2009-05-20 01:38:00,2.26377,2.26377,2.26372,2.26373,12000000.0
2009-05-20 01:39:00,2.26376,2.26387,2.26376,2.26381,12000000.0
2009-05-20 01:40:00,2.26376,2.26378,2.26371,2.26371,7000000.0
2009-05-20 01:41:00,2.26285,2.26285,2.26261,2.26262,11000000.0
2009-05-20 01:42:00,2.2625,2.26275,2.26248,2.26275,7000000.0
2009-05-20 01:43:00,2.26314,2.26384,2.26314,2.26384,8000000.0
2009-05-20 01:44:00,2.2641,2.26429,2.26407,2.26407,7000000.0
2009-05-20 01:45:00,2.26347,2.26347,2.26307,2.26322,7000000.0
2009-05-20 01:46:00,2.26357,2.26357,2.2634,2.2634,7000000.0
2009-05-20 01:47:00,2.26369,2.26381,2.2635,2.26364,14000000.0
2009-05-20 01:48:00,2.26348,2.26391,2.26348,2.26391,7000000.0
2009-05-20 01:49:00,2.26359,2.26359,2.26328,2.26355,8000000.0
2009-05-20 01:50:00,2.26354,2.26354,2.26294,2.26352,10000000.0
2009-05-20 01:51:00,2.2631,2.2631,2.26186,2.26219,16000000.0
2009-05-20 01:52:00,2.26225,2.26236,2.26175,2.26175,13000000.0
2009-05-20 01:53:00,2.26098,2.26098,2.26041,2.26093,7000000.0
2009-05-20 01:54:00,2.26019,2.26019,2.25972,2.25972,9000000.0
2009-05-20 01:55:00,2.2596,2.26093,2.2596,2.26093,12000000.0
2009-05-20 01:56:00,2.26089,2.26089,2.26076,2.26077,17000000.0
2009-05-20 01:57:00,2.26064,2.26101,2.26064,2.26084,13000000.0
2009-05-20 01:58:00,2.26076,2.26076,2.26027,2.26027,10000000.0
2009-05-20 01:59:00,2.2604,2.26052,2.26034,2.26037,11000000.0
2009-05-20 02:00:00,2.26026,2.26026,2.25968,2.26,7000000.0
2009-05-20 02:01:00,2.26049,2.26112,2.26049,2.26088,8000000.0
2009-05-20 02:02:00,2.26092,2.26101,2.2606,2.2606,9000000.0
2009-05-20 02:03:00,2.26041,2.26055,2.25872,2.25957,10000000.0
2009-05-20 02:04:00,2.25934,2.26078,2.25934,2.26075,9000000.0
2009-05-20 02:05:00,2.26064,2.26064,2.25938,2.25938,10000000.0
2009-05-20 02:06:00,2.25934,2.26008,2.25934,2.25965,8000000.0
2009-05-20 02:07:00,2.25975,2.25993,2.25966,2.25966,8000000.0
2009-05-20 02:08:00,2.2598,2.26051,2.2598,2.26051,10000000.0
2009-05-20 02:09:00,2.26012,2.26115,2.26012,2.26115,7000000.0
2009-05-20 02:10:00,2.26116,2.26117,2.26095,2.26117,8000000.0
2009-05-20 02:11:00,2.26091,2.26135,2.26091,2.26135,8000000.0
2009-05-20 02:12:00,2.26115,2.26125,2.26105,2.26125,7000000.0
2009-05-20 02:13:00,2.26124,2.26142,2.26117,2.26141,7000000.0
2009-05-20 02:14:00,2.26157,2.26174,2.26155,2.2617,7000000.0
2009-05-20 02:15:00,2.26155,2.26197,2.26149,2.26197,8000000.0
2009-05-20 02:16:00,2.26159,2.26171,2.26154,2.26165,9000000.0
2009-05-20 02:17:00,2.26157,2.26157,2.26125,2.2614,9000000.0
2009-05-20 02:18:00,2.26174,2.26197,2.26174,2.26195,8000000.0
2009-05-20 02:19:00,2.26201,2.26205,2.26169,2.26199,11000000.0
2009-05-20 02:20:00,2.26191,2.26204,2.26186,2.26204,9000000.0
2009-05-20 02:21:00,2.26218,2.26218,2.26193,2.262,7000000.0
2009-05-20 02:22:00,2.26187,2.26194,2.26179,2.26184,8000000.0
2009-05-20 02:23:00,2.26142,2.26142,2.26122,2.2614,6000000.0
2009-05-20 02:24:00,2.26151,2.26151,2.26075,2.26092,8000000.0
2009-05-20 02:25:00,2.26099,2.26124,2.26098,2.26117,11000000.0
2009-05-20 02:26:00,2.26146,2.26158,2.26146,2.26151,7000000.0
2009-05-20 02:27:00,2.26144,2.26158,2.26106,2.26153,9000000.0
2009-05-20 02:28:00,2.26182,2.26193,2.2618,2.26183,6000000.0
2009-05-20 02:29:00,2.26149,2.26149,2.2609,2.26119,7000000.0
2009-05-20 02:30:00,2.26024,2.26114,2.26024,2.26109,10000000.0
2009-05-20 02:31:00,2.26121,2.26227,2.26091,2.26227,8000000.0
2009-05-20 02:32:00,2.26272,2.26308,2.26272,2.26308,7000000.0
2009-05-20 02:33:00,2.26307,2.26325,2.26307,2.2632,8000000.0
2009-05-20 02:34:00,2.26312,2.26316,2.2629,2.2629,7000000.0
2009-05-20 02:35:00,2.26227,2.26261,2.26209,2.26209,11000000.0
2009-05-20 02:36:00,2.26331,2.26348,2.26309,2.26312,7000000.0
2009-05-20 02:37:00,2.26371,2.26391,2.26371,2.26385,7000000.0
2009-05-20 02:38:00,2.26391,2.26395,2.26351,2.26351,7000000.0
2009-05-20 02:39:00,2.26388,2.26402,2.26388,2.26389,8000000.0
2009-05-20 02:40:00,2.26444,2.26444,2.2641,2.26442,7000000.0
2009-05-20 02:41:00,2.26419,2.26443,2.2641,2.26436,8000000.0
2009-05-20 02:42:00,2.26441,2.26441,2.26364,2.26374,8000000.0
2009-05-20 02:43:00,2.26468,2.26488,2.26466,2.26468,9000000.0
2009-05-20 02:44:00,2.26482,2.26507,2.26482,2.2649,7000000.0
2009-05-20 02:45:00,2.26544,2.26611,2.26544,2.26601,8000000.0
2009-05-20 02:46:00,2.26604,2.26645,2.26604,2.26645,7000000.0
2009-05-20 02:47:00,2.26689,2.26706,2.26688,2.26692,11000000.0
2009-05-20 02:48:00,2.2671,2.26756,2.2671,2.26735,11000000.0
2009-05-20 02:49:00,2.26718,2.26718,2.26615,2.26615,11000000.0
2009-05-20 02:50:00,2.26495,2.2665,2.26495,2.2665,7000000.0
2009-05-20 02:51:00,2.26716,2.26716,2.26669,2.26683,8000000.0
2009-05-20 02:52:00,2.26656,2.26656,2.26562,2.26562,7000000.0
2009-05-20 02:53:00,2.26525,2.2658,2.26525,2.2658,8000000.0
2009-05-20 02:54:00,2.26555,2.26574,2.26519,2.26519,7000000.0
2009-05-20 02:55:00,2.26494,2.26508,2.26464,2.26465,8000000.0
2009-05-20 02:56:00,2.26561,2.26654,2.26541,2.26654,10000000.0
2009-05-20 02:57:00,2.26648,2.26662,2.2663,2.2663,8000000.0
2009-05-20 02:58:00,2.26599,2.26599,2.26585,2.26585,7000000.0
2009-05-20 02:59:00,2.26624,2.26646,2.26624,2.26635,9000000.0
2009-05-20 03:00:00,2.26635,2.2664,2.26624,2.26637,7000000.0
2009-05-20 03:01:00,2.26714,2.26837,2.26714,2.26719,8000000.0
2009-05-20 03:02:00,2.26705,2.26708,2.26643,2.26656,10000000.0
2009-05-20 03:03:00,2.26648,2.26676,2.2664,2.26653,7000000.0
2009-05-20 03:04:00,2.26671,2.26714,2.26633,2.26633,7000000.0
2009-05-20 03:05:00,2.26603,2.26603,2.26561,2.26561,8000000.0
2009-05-20 03:06:00,2.26583,2.26595,2.26582,2.26582,10000000.0
2009-05-20 03:07:00,2.26624,2.26624,2.26587,2.26587,8000000.0
2009-05-20 03:08:00,2.26601,2.26655,2.26601,2.26602,7000000.0
2009-05-20 03:09:00,2.26639,2.2667,2.26633,2.26633,8000000.0
2009-05-20 03:10:00,2.26625,2.26633,2.26575,2.26633,10000000.0
2009-05-20 03:11:00,2.26672,2.26672,2.26531,2.26531,10000000.0
2009-05-20 03:12:00,2.26517,2.2655,2.26517,2.2655,7000000.0
2009-05-20 03:13:00,2.26508,2.26508,2.26428,2.26428,11000000.0
2009-05-20 03:14:00,2.26423,2.2645,2.26408,2.26448,8000000.0
2009-05-20 03:15:00,2.26454,2.26479,2.26454,2.26477,7000000.0
2009-05-20 03:16:00,2.26443,2.26459,2.26428,2.2643,8000000.0
2009-05-20 03:17:00,2.26493,2.26527,2.26395,2.26395,11000000.0
2009-05-20 03:18:00,2.26515,2.26552,2.26515,2.26552,10000000.0
2009-05-20 03:19:00,2.26534,2.26545,2.26515,2.26541,7000000.0
2009-05-20 03:20:00,2.26552,2.26566,2.26542,2.26554,10000000.0
2009-05-20 03:21:00,2.2652,2.26532,2.26451,2.26477,7000000.0
2009-05-20 03:22:00,2.26506,2.26507,2.26431,2.26431,8000000.0
2009-05-20 03:23:00,2.26413,2.26413,2.26379,2.26407,7000000.0
2009-05-20 03:24:00,2.26395,2.26439,2.26395,2.26439,10000000.0
2009-05-20 03:25:00,2.26378,2.26465,2.26357,2.26465,8000000.0
2009-05-20 03:26:00,2.26508,2.26513,2.26485,2.26485,7000000.0
2009-05-20 03:27:00,2.26499,2.26553,2.26499,2.2655,5000000.0
2009-05-20 03:28:00,2.26538,2.26544,2.26505,2.26512,8000000.0
2009-05-20 03:29:00,2.26504,2.2652,2.26486,2.2652,11000000.0
2009-05-20 03:30:00,2.26523,2.26531,2.26506,2.26506,8000000.0
2009-05-20 03:31:00,2.26496,2.26507,2.26496,2.26505,9000000.0
2009-05-20 03:32:00,2.26503,2.26507,2.26486,2.26491,9000000.0
2009-05-20 03:33:00,2.26475,2.26569,2.26475,2.26569,7000000.0
2009-05-20 03:34:00,2.26525,2.26525,2.26467,2.26467,9000000.0
2009-05-20 03:35:00,2.2647,2.26471,2.26433,2.26471,10000000.0
2009-05-20 03:36:00,2.26452,2.26452,2.26389,2.26437,8000000.0
2009-05-20 03:37:00,2.26437,2.26459,2.26414,2.26459,9000000.0
2009-05-20 03:38:00,2.26465,2.26467,2.26448,2.26448,7000000.0
2009-05-20 03:39:00,2.26451,2.26451,2.26448,2.26448,8000000.0
2009-05-20 03:40:00,2.26471,2.26506,2.26469,2.26506,11000000.0
2009-05-20 03:41:00,2.2653,2.26566,2.2653,2.26538,10000000.0
2009-05-20 03:42:00,2.26522,2.26556,2.26512,2.26546,11000000.0
2009-05-20 03:43:00,2.26501,2.26501,2.26481,2.26483,7000000.0
2009-05-20 03:44:00,2.26481,2.26556,2.26471,2.26556,8000000.0
2009-05-20 03:45:00,2.26574,2.26597,2.26556,2.26597,8000000.0
2009-05-20 03:46:00,2.266,2.266,2.26519,2.26558,8000000.0
2009-05-20 03:47:00,2.26601,2.26732,2.266,2.26732,7000000.0
2009-05-20 03:48:00,2.26865,2.26987,2.26619,2.26619,11000000.0
2009-05-20 03:49:00,2.26611,2.2662,2.26527,2.26527,8000000.0
2009-05-20 03:50:00,2.26613,2.26777,2.26613,2.26777,7000000.0
2009-05-20 03:51:00,2.26738,2.26738,2.26699,2.2671,6000000.0
2009-05-20 03:52:00,2.26686,2.26702,2.26675,2.26675,8000000.0
2009-05-20 03:53:00,2.26675,2.26675,2.26558,2.26558,10000000.0
2009-05-20 03:54:00,2.26401,2.26401,2.26356,2.26386,11000000.0
2009-05-20 03:55:00,2.26391,2.26482,2.26391,2.26482,7000000.0
2009-05-20 03:56:00,2.26445,2.26559,2.26433,2.26433,10000000.0
2009-05-20 03:57:00,2.26459,2.26496,2.26448,2.26496,8000000.0
2009-05-20 03:58:00,2.26461,2.26484,2.2642,2.26484,8000000.0
2009-05-20 03:59:00,2.2651,2.26593,2.2651,2.26593,7000000.0
2009-05-20 04:00:00,2.26501,2.26501,2.26411,2.26472,9000000.0
2009-05-20 04:01:00,2.26422,2.26444,2.2642,2.2642,7000000.0
2009-05-20 04:02:00,2.26435,2.26456,2.2641,2.26456,8000000.0
2009-05-20 04:03:00,2.2645,2.2645,2.26315,2.26315,8000000.0
2009-05-20 04:04:00,2.26096,2.26186,2.26089,2.26186,10000000.0
2009-05-20 04:05:00,2.26257,2.2628,2.26082,2.26082,9000000.0
2009-05-20 04:06:00,2.26303,2.26309,2.26293,2.26302,8000000.0
2009-05-20 04:07:00,2.263,2.26314,2.26272,2.26277,11000000.0
2009-05-20 04:08:00,2.26298,2.26367,2.26298,2.26367,7000000.0
2009-05-20 04:09:00,2.26364,2.26364,2.26305,2.26349,8000000.0
2009-05-20 04:10:00,2.26378,2.26398,2.26378,2.26394,10000000.0
2009-05-20 04:11:00,2.26385,2.26401,2.2637,2.26372,7000000.0
2009-05-20 04:12:00,2.2635,2.26356,2.26282,2.26356,8000000.0
2009-05-20 04:13:00,2.26335,2.2639,2.26335,2.26382,8000000.0
2009-05-20 04:14:00,2.26414,2.26414,2.26376,2.26387,7000000.0
2009-05-20 04:15:00,2.26388,2.2639,2.26311,2.26311,7000000.0
2009-05-20 04:16:00,2.26305,2.26392,2.26294,2.26392,7000000.0
2009-05-20 04:17:00,2.26472,2.26509,2.26472,2.26509,8000000.0
2009-05-20 04:18:00,2.26485,2.26485,2.26438,2.2648,11000000.0
2009-05-20 04:19:00,2.26458,2.26458,2.26433,2.26441,7000000.0
2009-05-20 04:20:00,2.26465,2.26465,2.2641,2.26449,10000000.0
2009-05-20 04:21:00,2.26498,2.26515,2.26493,2.26494,8000000.0
2009-05-20 04:22:00,2.26545,2.26592,2.26545,2.26592,5000000.0
2009-05-20 04:23:00,2.26605,2.26634,2.2656,2.2656,7000000.0
2009-05-20 04:24:00,2.26546,2.26546,2.26508,2.26508,9000000.0
2009-05-20 04:25:00,2.26526,2.26526,2.26492,2.26492,11000000.0
2009-05-20 04:26:00,2.26492,2.26522,2.26484,2.26521,7000000.0
2009-05-20 04:27:00,2.26563,2.26584,2.26563,2.26584,8000000.0
2009-05-20 04:28:00,2.26592,2.26638,2.26592,2.26638,7000000.0
2009-05-20 04:29:00,2.2663,2.2663,2.26595,2.2661,8000000.0
2009-05-20 04:30:00,2.26597,2.26597,2.26537,2.26564,9000000.0
2009-05-20 04:31:00,2.26544,2.26544,2.26478,2.26478,10000000.0
2009-05-20 04:32:00,2.26452,2.26471,2.26421,2.26423,8000000.0
2009-05-20 04:33:00,2.26444,2.26501,2.26444,2.26473,8000000.0
2009-05-20 04:34:00,2.26488,2.2649,2.2648,2.2648,7000000.0
2009-05-20 04:35:00,2.26442,2.26442,2.26427,2.26427,7000000.0
2009-05-20 04:36:00,2.26437,2.26445,2.26437,2.2644,8000000.0
2009-05-20 04:37:00,2.26441,2.26558,2.26441,2.26558,5000000.0
2009-05-20 04:38:00,2.26634,2.26636,2.26607,2.26622,9000000.0
2009-05-20 04:39:00,2.26619,2.26632,2.26597,2.26632,9000000.0
2009-05-20 04:40:00,2.2662,2.2662,2.26594,2.26594,7000000.0
2009-05-20 04:41:00,2.26592,2.26615,2.26592,2.26596,8000000.0
2009-05-20 04:42:00,2.26603,2.26624,2.26588,2.26588,7000000.0
2009-05-20 04:43:00,2.26595,2.26628,2.26574,2.26628,11000000.0
2009-05-20 04:44:00,2.26617,2.26617,2.26573,2.26577,9000000.0
2009-05-20 04:45:00,2.26592,2.26613,2.26586,2.26613,11000000.0
2009-05-20 04:46:00,2.26612,2.26612,2.26582,2.26583,7000000.0
2009-05-20 04:47:00,2.26574,2.26584,2.26572,2.26572,6000000.0
2009-05-20 04:48:00,2.26578,2.26578,2.26494,2.26494,7000000.0
2009-05-20 04:49:00,2.26521,2.26533,2.26504,2.26523,11000000.0
2009-05-20 04:50:00,2.26507,2.2651,2.26473,2.26483,9000000.0
2009-05-20 04:51:00,2.26509,2.2654,2.26509,2.2654,7000000.0
2009-05-20 04:52:00,2.26517,2.26517,2.26486,2.2649,10000000.0
2009-05-20 04:53:00,2.26474,2.26515,2.26474,2.26484,9000000.0
2009-05-20 04:54:00,2.2657,2.26594,2.2657,2.26592,8000000.0
2009-05-20 04:55:00,2.26581,2.26651,2.26581,2.26651,8000000.0
2009-05-20 04:56:00,2.26667,2.26667,2.2664,2.2664,6000000.0
2009-05-20 04:57:00,2.26617,2.26623,2.26596,2.26596,8000000.0
2009-05-20 04:58:00,2.26579,2.26579,2.26561,2.26568,8000000.0
2009-05-20 04:59:00,2.26607,2.26607,2.26577,2.2658,8000000.0
2009-05-20 05:00:00,2.26571,2.26582,2.26556,2.26556,7000000.0
2009-05-20 05:01:00,2.26563,2.26563,2.26531,2.26532,6000000.0
2009-05-20 05:02:00,2.26515,2.26533,2.26496,2.26521,7000000.0
2009-05-20 05:03:00,2.26501,2.26506,2.26456,2.26456,7000000.0
2009-05-20 05:04:00,2.26406,2.26436,2.26406,2.2643,7000000.0
2009-05-20 05:05:00,2.26423,2.26438,2.26365,2.26365,5000000.0
2009-05-20 05:06:00,2.2634,2.26368,2.26281,2.26281,8000000.0
2009-05-20 05:07:00,2.26325,2.26377,2.26325,2.26377,8000000.0
2009-05-20 05:08:00,2.26447,2.26476,2.26441,2.26476,10000000.0
2009-05-20 05:09:00,2.26489,2.26531,2.26481,2.26531,7000000.0
2009-05-20 05:10:00,2.26528,2.26528,2.26492,2.26492,7000000.0
2009-05-20 05:11:00,2.26519,2.26542,2.26512,2.2653,8000000.0
2009-05-20 05:12:00,2.26531,2.26546,2.26528,2.2653,11000000.0
2009-05-20 05:13:00,2.26537,2.26584,2.26528,2.26584,8000000.0
2009-05-20 05:14:00,2.26594,2.26594,2.26537,2.26537,7000000.0
2009-05-20 05:15:00,2.26533,2.26535,2.26497,2.26497,7000000.0
2009-05-20 05:16:00,2.26483,2.26485,2.26445,2.26445,7000000.0
2009-05-20 05:17:00,2.2638,2.2642,2.26366,2.2642,7000000.0
2009-05-20 05:18:00,2.26481,2.265,2.26467,2.26467,8000000.0
2009-05-20 05:19:00,2.26452,2.26452,2.26412,2.26414,7000000.0
2009-05-20 05:20:00,2.26394,2.2647,2.26375,2.2647,9000000.0
2009-05-20 05:21:00,2.26464,2.26464,2.26406,2.26406,8000000.0
2009-05-20 05:22:00,2.26379,2.26433,2.26378,2.26433,7000000.0
2009-05-20 05:23:00,2.2645,2.2645,2.26417,2.26417,10000000.0
2009-05-20 05:24:00,2.26408,2.26408,2.2638,2.2638,8000000.0
2009-05-20 05:25:00,2.26384,2.26419,2.26384,2.26419,7000000.0
2009-05-20 05:26:00,2.26444,2.26452,2.26426,2.26438,7000000.0
2009-05-20 05:27:00,2.26435,2.26482,2.26428,2.26428,8000000.0
2009-05-20 05:28:00,2.26449,2.26451,2.26439,2.26439,9000000.0
2009-05-20 05:29:00,2.26452,2.26453,2.26431,2.26444,7000000.0
2009-05-20 05:30:00,2.26456,2.26529,2.26456,2.26528,10000000.0
2009-05-20 05:31:00,2.26518,2.26518,2.26496,2.26509,8000000.0
2009-05-20 05:32:00,2.26489,2.26496,2.26483,2.26489,8000000.0
2009-05-20 05:33:00,2.26479,2.26482,2.26447,2.26447,9000000.0
2009-05-20 05:34:00,2.26467,2.2647,2.26444,2.2647,8000000.0
2009-05-20 05:35:00,2.26484,2.26499,2.26454,2.26454,7000000.0
2009-05-20 05:36:00,2.26644,2.26644,2.2655,2.2655,5000000.0
2009-05-20 05:37:00,2.26486,2.26492,2.26481,2.26481,7000000.0
2009-05-20 05:38:00,2.2644,2.2644,2.26417,2.26426,9000000.0
2009-05-20 05:39:00,2.26383,2.26412,2.26363,2.26372,7000000.0
2009-05-20 05:40:00,2.26383,2.26454,2.26383,2.26454,7000000.0
2009-05-20 05:41:00,2.26446,2.26454,2.26439,2.26453,8000000.0
2009-05-20 05:42:00,2.26446,2.26446,2.26429,2.26439,7000000.0
2009-05-20 05:43:00,2.26436,2.26445,2.26417,2.26428,9000000.0
2009-05-20 05:44:00,2.26446,2.26483,2.26277,2.26483,8000000.0
2009-05-20 05:45:00,2.26457,2.26461,2.26442,2.26461,11000000.0
2009-05-20 05:46:00,2.26451,2.26478,2.26451,2.26476,7000000.0
2009-05-20 05:47:00,2.26496,2.26496,2.26484,2.26486,8000000.0
2009-05-20 05:48:00,2.26487,2.26505,2.26484,2.26498,9000000.0
2009-05-20 05:49:00,2.26503,2.26514,2.26485,2.26485,8000000.0
2009-05-20 05:50:00,2.26515,2.26561,2.26515,2.26558,9000000.0
2009-05-20 05:51:00,2.26517,2.26517,2.26404,2.26404,8000000.0
2009-05-20 05:52:00,2.2639,2.26416,2.26389,2.26415,8000000.0
2009-05-20 05:53:00,2.26407,2.26407,2.26367,2.26367,7000000.0
2009-05-20 05:54:00,2.2637,2.26404,2.2637,2.26389,10000000.0
2009-05-20 05:55:00,2.26372,2.26392,2.26372,2.26385,11000000.0
2009-05-20 05:56:00,2.26403,2.26524,2.26403,2.26458,11000000.0
2009-05-20 05:57:00,2.26495,2.26511,2.26493,2.26493,8000000.0
2009-05-20 05:58:00,2.26487,2.265,2.26477,2.26499,9000000.0
2009-05-20 05:59:00,2.26508,2.26528,2.26497,2.26528,10000000.0
2009-05-20 06:00:00,2.26543,2.26586,2.26543,2.26585,8000000.0
2009-05-20 06:01:00,2.2655,2.26578,2.26546,2.26569,7000000.0
2009-05-20 06:02:00,2.26591,2.26596,2.26576,2.26588,7000000.0
2009-05-20 06:03:00,2.2658,2.26585,2.26563,2.26576,8000000.0
2009-05-20 06:04:00,2.26535,2.26556,2.26535,2.26551,7000000.0
2009-05-20 06:05:00,2.2655,2.26578,2.2653,2.26578,7000000.0
2009-05-20 06:06:00,2.26622,2.26625,2.26588,2.26593,7000000.0
2009-05-20 06:07:00,2.26585,2.26585,2.26568,2.26568,7000000.0
2009-05-20 06:08:00,2.26555,2.26573,2.26555,2.26572,7000000.0
2009-05-20 06:09:00,2.26567,2.26578,2.26561,2.26578,8000000.0
2009-05-20 06:10:00,2.26542,2.26556,2.26537,2.2655,8000000.0
2009-05-20 06:11:00,2.26569,2.266,2.26566,2.26566,8000000.0
2009-05-20 06:12:00,2.26549,2.26549,2.2652,2.26524,8000000.0
2009-05-20 06:13:00,2.2653,2.26577,2.26518,2.26518,8000000.0
2009-05-20 06:14:00,2.26469,2.26469,2.26253,2.26289,10000000.0
2009-05-20 06:15:00,2.26227,2.2628,2.26212,2.2628,8000000.0
2009-05-20 06:16:00,2.263,2.2635,2.263,2.26324,11000000.0
2009-05-20 06:17:00,2.26284,2.26284,2.26273,2.26283,7000000.0
2009-05-20 06:18:00,2.26288,2.26353,2.26288,2.26353,9000000.0
2009-05-20 06:19:00,2.26305,2.26337,2.26296,2.26296,7000000.0
2009-05-20 06:20:00,2.26352,2.26359,2.26343,2.26345,9000000.0
2009-05-20 06:21:00,2.26355,2.2639,2.26351,2.26386,8000000.0
2009-05-20 06:22:00,2.26435,2.26435,2.26409,2.2642,8000000.0
2009-05-20 06:23:00,2.26417,2.26462,2.26398,2.26462,8000000.0
2009-05-20 06:24:00,2.26412,2.26412,2.26361,2.26383,11000000.0
2009-05-20 06:25:00,2.26436,2.26514,2.26436,2.26514,11000000.0
2009-05-20 06:26:00,2.26485,2.26485,2.26442,2.26442,11000000.0
2009-05-20 06:27:00,2.26398,2.26402,2.26361,2.26361,7000000.0
2009-05-20 06:28:00,2.26449,2.26449,2.2638,2.26388,8000000.0
2009-05-20 06:29:00,2.26377,2.2641,2.26377,2.26392,8000000.0
2009-05-20 06:30:00,2.26389,2.26406,2.26379,2.26406,8000000.0
2009-05-20 06:31:00,2.26405,2.2646,2.26379,2.2646,7000000.0
2009-05-20 06:32:00,2.26496,2.26506,2.26475,2.26506,7000000.0
2009-05-20 06:33:00,2.26566,2.26577,2.26542,2.26542,7000000.0
2009-05-20 06:34:00,2.26447,2.26447,2.2643,2.2643,7000000.0
2009-05-20 06:35:00,2.26425,2.26425,2.26357,2.26383,8000000.0
2009-05-20 06:36:00,2.26472,2.26517,2.26454,2.26517,7000000.0
2009-05-20 06:37:00,2.26531,2.26539,2.26515,2.26539,10000000.0
2009-05-20 06:38:00,2.26516,2.26516,2.26413,2.26452,10000000.0
2009-05-20 06:39:00,2.26424,2.26472,2.26424,2.26472,5000000.0
2009-05-20 06:40:00,2.265,2.26505,2.26422,2.26422,9000000.0
2009-05-20 06:41:00,2.26358,2.26358,2.26327,2.26333,7000000.0
2009-05-20 06:42:00,2.26312,2.26401,2.26312,2.26401,8000000.0
2009-05-20 06:43:00,2.2637,2.26466,2.2637,2.26466,7000000.0
2009-05-20 06:44:00,2.26498,2.26498,2.26465,2.26489,8000000.0
2009-05-20 06:45:00,2.26494,2.26494,2.26446,2.26446,6000000.0
2009-05-20 06:46:00,2.26445,2.2645,2.26422,2.26443,10000000.0
2009-05-20 06:47:00,2.26503,2.26534,2.26485,2.26485,8000000.0
2009-05-20 06:48:00,2.26479,2.2648,2.26451,2.26451,7000000.0
2009-05-20 06:49:00,2.26448,2.26479,2.26448,2.26454,8000000.0
2009-05-20 06:50:00,2.26424,2.26436,2.26399,2.26399,10000000.0
2009-05-20 06:51:00,2.26403,2.26403,2.2637,2.26393,10000000.0
2009-05-20 06:52:00,2.26401,2.26401,2.26378,2.26384,8000000.0
2009-05-20 06:53:00,2.26386,2.2641,2.26378,2.26378,8000000.0
2009-05-20 06:54:00,2.26403,2.26403,2.26381,2.26395,8000000.0
2009-05-20 06:55:00,2.26357,2.26438,2.26357,2.26438,7000000.0
2009-05-20 06:56:00,2.26431,2.2651,2.26431,2.2651,8000000.0
2009-05-20 06:57:00,2.26536,2.26536,2.2651,2.2651,7000000.0
2009-05-20 06:58:00,2.2652,2.26539,2.26514,2.26538,7000000.0
2009-05-20 06:59:00,2.26539,2.26541,2.26502,2.26511,7000000.0
2009-05-20 07:00:00,2.26475,2.265,2.26457,2.265,7000000.0
2009-05-20 07:01:00,2.265,2.26512,2.26493,2.26503,5000000.0
2009-05-20 07:02:00,2.26462,2.26462,2.26422,2.26439,9000000.0
2009-05-20 07:03:00,2.26504,2.26504,2.26444,2.26462,7000000.0
2009-05-20 07:04:00,2.26491,2.26493,2.26452,2.26488,8000000.0
2009-05-20 07:05:00,2.26457,2.26473,2.26453,2.26473,11000000.0
2009-05-20 07:06:00,2.26456,2.26562,2.26456,2.26562,11000000.0
2009-05-20 07:07:00,2.26591,2.26643,2.26591,2.26603,11000000.0
2009-05-20 07:08:00,2.26615,2.2663,2.26583,2.26608,9000000.0
2009-05-20 07:09:00,2.26588,2.26618,2.26588,2.26616,8000000.0
2009-05-20 07:10:00,2.26574,2.2664,2.26574,2.2664,7000000.0
2009-05-20 07:11:00,2.26614,2.26624,2.266,2.2662,10000000.0
2009-05-20 07:12:00,2.26629,2.26644,2.26614,2.26614,7000000.0
2009-05-20 07:13:00,2.26626,2.2668,2.26626,2.2668,8000000.0
2009-05-20 07:14:00,2.26652,2.26657,2.26618,2.26627,7000000.0
2009-05-20 07:15:00,2.26591,2.26602,2.26557,2.266,10000000.0
2009-05-20 07:16:00,2.26619,2.26625,2.26614,2.26623,8000000.0
2009-05-20 07:17:00,2.26533,2.26623,2.26533,2.26581,11000000.0
2009-05-20 07:18:00,2.26584,2.26622,2.26565,2.26606,8000000.0
2009-05-20 07:19:00,2.26643,2.26654,2.26547,2.26547,8000000.0
2009-05-20 07:20:00,2.26562,2.26613,2.26562,2.26586,9000000.0
2009-05-20 07:21:00,2.26544,2.26544,2.26524,2.26542,10000000.0
2009-05-20 07:22:00,2.26527,2.26532,2.26489,2.26532,11000000.0
2009-05-20 07:23:00,2.26575,2.26578,2.26501,2.26501,7000000.0
2009-05-20 07:24:00,2.26563,2.26572,2.26527,2.26527,9000000.0
2009-05-20 07:25:00,2.26542,2.26542,2.26519,2.26519,8000000.0
2009-05-20 07:26:00,2.26523,2.26532,2.26509,2.26522,7000000.0
2009-05-20 07:27:00,2.26526,2.26526,2.2649,2.26523,7000000.0
2009-05-20 07:28:00,2.26526,2.2654,2.26522,2.26529,7000000.0
2009-05-20 07:29:00,2.26509,2.26543,2.26509,2.26532,8000000.0
2009-05-20 07:30:00,2.26491,2.26491,2.2645,2.2645,8000000.0
2009-05-20 07:31:00,2.26435,2.26448,2.2637,2.2637,7000000.0
2009-05-20 07:32:00,2.26386,2.26411,2.26371,2.26411,5000000.0
2009-05-20 07:33:00,2.26444,2.26477,2.26444,2.26477,8000000.0
2009-05-20 07:34:00,2.26492,2.26523,2.26481,2.26481,11000000.0
2009-05-20 07:35:00,2.26535,2.26542,2.2652,2.2652,8000000.0
2009-05-20 07:36:00,2.26523,2.26578,2.26523,2.26578,7000000.0
2009-05-20 07:37:00,2.26567,2.26567,2.26545,2.26548,7000000.0
2009-05-20 07:38:00,2.26542,2.26544,2.26524,2.26535,11000000.0
2009-05-20 07:39:00,2.26533,2.26551,2.26532,2.26551,7000000.0
2009-05-20 07:40:00,2.26509,2.26512,2.26482,2.26511,8000000.0
2009-05-20 07:41:00,2.26516,2.26527,2.26489,2.26492,9000000.0
2009-05-20 07:42:00,2.26525,2.26525,2.26499,2.26504,11000000.0
2009-05-20 07:43:00,2.26534,2.26544,2.26509,2.26509,7000000.0
2009-05-20 07:44:00,2.26533,2.26535,2.26465,2.26465,7000000.0
2009-05-20 07:45:00,2.26477,2.26477,2.26459,2.26472,6000000.0
2009-05-20 07:46:00,2.26482,2.26488,2.26467,2.26488,10000000.0
2009-05-20 07:47:00,2.26489,2.26496,2.26482,2.26489,7000000.0
2009-05-20 07:48:00,2.26476,2.26493,2.26469,2.26469,8000000.0
2009-05-20 07:49:00,2.26456,2.26478,2.26448,2.2646,8000000.0
2009-05-20 07:50:00,2.2648,2.26509,2.2648,2.26509,7000000.0
2009-05-20 07:51:00,2.2653,2.26532,2.26516,2.26523,8000000.0
2009-05-20 07:52:00,2.26502,2.26521,2.26502,2.26503,10000000.0
2009-05-20 07:53:00,2.26481,2.26501,2.2648,2.26486,11000000.0
2009-05-20 07:54:00,2.26476,2.26476,2.26424,2.26424,9000000.0
2009-05-20 07:55:00,2.26461,2.26486,2.26461,2.26473,9000000.0
2009-05-20 07:56:00,2.26483,2.26497,2.26468,2.26488,8000000.0
2009-05-20 07:57:00,2.26479,2.26479,2.26421,2.26426,7000000.0
2009-05-20 07:58:00,2.26433,2.26459,2.26414,2.26459,7000000.0
2009-05-20 07:59:00,2.26471,2.26484,2.26442,2.26446,7000000.0
2009-05-20 08:00:00,2.26427,2.26479,2.26427,2.26479,8000000.0
2009-05-20 08:01:00,2.26492,2.26498,2.26464,2.26473,10000000.0
2009-05-20 08:02:00,2.26435,2.26435,2.26381,2.26434,7000000.0
2009-05-20 08:03:00,2.26444,2.26469,2.2643,2.26469,8000000.0
2009-05-20 08:04:00,2.2645,2.26453,2.26318,2.26318,8000000.0
2009-05-20 08:05:00,2.26292,2.26331,2.26285,2.26331,8000000.0
2009-05-20 08:06:00,2.26371,2.26418,2.26371,2.26418,7000000.0
2009-05-20 08:07:00,2.26434,2.26446,2.26378,2.26378,7000000.0
2009-05-20 08:08:00,2.26381,2.26381,2.26358,2.26378,7000000.0
2009-05-20 08:09:00,2.26364,2.26374,2.26353,2.26361,7000000.0
2009-05-20 08:10:00,2.26331,2.26341,2.26312,2.26312,7000000.0
2009-05-20 08:11:00,2.26291,2.26333,2.26291,2.26327,8000000.0
2009-05-20 08:12:00,2.26283,2.2632,2.2627,2.2632,9000000.0
2009-05-20 08:13:00,2.26313,2.26322,2.26243,2.26243,7000000.0
2009-05-20 08:14:00,2.26231,2.26261,2.26229,2.26229,9000000.0
2009-05-20 08:15:00,2.26195,2.26195,2.26118,2.26118,8000000.0
2009-05-20 08:16:00,2.26161,2.26262,2.26161,2.26262,11000000.0
2009-05-20 08:17:00,2.26275,2.26298,2.26246,2.26246,7000000.0
2009-05-20 08:18:00,2.26211,2.26219,2.26161,2.26167,9000000.0
2009-05-20 08:19:00,2.26209,2.26209,2.26174,2.26177,7000000.0
2009-05-20 08:20:00,2.26163,2.26229,2.26163,2.26229,8000000.0
2009-05-20 08:21:00,2.26113,2.26113,2.26058,2.26067,8000000.0
2009-05-20 08:22:00,2.26094,2.26141,2.26094,2.2612,8000000.0
2009-05-20 08:23:00,2.26132,2.26132,2.25938,2.25938,7000000.0
2009-05-20 08:24:00,2.25945,2.26011,2.25945,2.26011,7000000.0
2009-05-20 08:25:00,2.26017,2.26017,2.25959,2.25959,8000000.0
2009-05-20 08:26:00,2.2592,2.2592,2.25873,2.25873,7000000.0
2009-05-20 08:27:00,2.25957,2.26059,2.25957,2.26059,10000000.0
2009-05-20 08:28:00,2.26118,2.26118,2.26028,2.26028,7000000.0
2009-05-20 08:29:00,2.26023,2.26023,2.2599,2.26009,10000000.0
2009-05-20 08:30:00,2.26014,2.26024,2.25997,2.26019,7000000.0
2009-05-20 08:31:00,2.26009,2.26018,2.25973,2.25973,10000000.0
2009-05-20 08:32:00,2.25971,2.25971,2.25954,2.25961,8000000.0
2009-05-20 08:33:00,2.25994,2.26022,2.25994,2.25994,7000000.0
2009-05-20 08:34:00,2.26,2.26,2.25983,2.25986,9000000.0
2009-05-20 08:35:00,2.25991,2.25991,2.25956,2.25964,9000000.0
2009-05-20 08:36:00,2.25989,2.25989,2.25949,2.25949,8000000.0
2009-05-20 08:37:00,2.25954,2.25964,2.25942,2.25963,9000000.0
2009-05-20 08:38:00,2.25962,2.26037,2.25962,2.26037,10000000.0
2009-05-20 08:39:00,2.2605,2.26184,2.2605,2.26184,11000000.0
2009-05-20 08:40:00,2.26202,2.2621,2.26194,2.26194,8000000.0
2009-05-20 08:41:00,2.2621,2.26308,2.2621,2.26283,11000000.0
2009-05-20 08:42:00,2.26304,2.26304,2.26257,2.26304,10000000.0
2009-05-20 08:43:00,2.26204,2.26204,2.26164,2.26179,8000000.0
2009-05-20 08:44:00,2.26205,2.26242,2.26205,2.2622,10000000.0
2009-05-20 08:45:00,2.26175,2.26201,2.26171,2.26171,8000000.0
2009-05-20 08:46:00,2.26174,2.26199,2.26054,2.26199,6000000.0
2009-05-20 08:47:00,2.26197,2.26215,2.2617,2.2617,7000000.0
2009-05-20 08:48:00,2.26131,2.26139,2.26099,2.26122,10000000.0
2009-05-20 08:49:00,2.2612,2.26122,2.26102,2.26102,11000000.0
2009-05-20 08:50:00,2.26118,2.2615,2.26118,2.2615,7000000.0
2009-05-20 08:51:00,2.26203,2.26218,2.26203,2.26218,8000000.0
2009-05-20 08:52:00,2.2622,2.26257,2.26201,2.26257,9000000.0
2009-05-20 08:53:00,2.26196,2.26216,2.26155,2.26157,8000000.0
2009-05-20 08:54:00,2.26181,2.26208,2.26181,2.26199,8000000.0
2009-05-20 08:55:00,2.26206,2.26256,2.26206,2.26256,8000000.0
2009-05-20 08:56:00,2.26142,2.26148,2.26132,2.26148,7000000.0
2009-05-20 08:57:00,2.2616,2.26167,2.26141,2.26141,8000000.0
2009-05-20 08:58:00,2.26157,2.26234,2.26157,2.26211,7000000.0
2009-05-20 08:59:00,2.26232,2.26233,2.26217,2.26217,7000000.0
2009-05-20 09:00:00,2.26297,2.26301,2.26268,2.26289,8000000.0
2009-05-20 09:01:00,2.26301,2.26306,2.26204,2.26233,9000000.0
2009-05-20 09:02:00,2.26224,2.26224,2.26108,2.26108,10000000.0
2009-05-20 09:03:00,2.26159,2.26187,2.26151,2.2618,7000000.0
2009-05-20 09:04:00,2.262,2.262,2.26176,2.26198,7000000.0
2009-05-20 09:05:00,2.26128,2.26238,2.26115,2.26238,7000000.0
2009-05-20 09:06:00,2.26269,2.26305,2.26193,2.26193,11000000.0
2009-05-20 09:07:00,2.26192,2.26239,2.26192,2.26226,8000000.0
2009-05-20 09:08:00,2.26223,2.26231,2.26205,2.26205,5000000.0
2009-05-20 09:09:00,2.26261,2.26304,2.26261,2.26281,11000000.0
2009-05-20 09:10:00,2.26199,2.26237,2.26199,2.26229,7000000.0
2009-05-20 09:11:00,2.26255,2.26355,2.26255,2.26355,9000000.0
2009-05-20 09:12:00,2.26362,2.26387,2.26362,2.26385,8000000.0
2009-05-20 09:13:00,2.26359,2.26359,2.26284,2.26284,9000000.0
2009-05-20 09:14:00,2.26266,2.26279,2.26256,2.26271,11000000.0
2009-05-20 09:15:00,2.26244,2.26246,2.26156,2.26156,7000000.0
2009-05-20 09:16:00,2.26153,2.26234,2.26153,2.26187,8000000.0
2009-05-20 09:17:00,2.2621,2.2621,2.26094,2.26094,11000000.0
2009-05-20 09:18:00,2.26093,2.26124,2.26093,2.26114,8000000.0
2009-05-20 09:19:00,2.26148,2.26149,2.26139,2.26139,7000000.0
2009-05-20 09:20:00,2.26148,2.26251,2.26148,2.26251,7000000.0
2009-05-20 09:21:00,2.2628,2.2628,2.26214,2.26268,8000000.0
2009-05-20 09:22:00,2.26234,2.26234,2.26183,2.2619,8000000.0
2009-05-20 09:23:00,2.26235,2.26275,2.26235,2.26274,7000000.0
2009-05-20 09:24:00,2.2633,2.26393,2.2633,2.26393,8000000.0
2009-05-20 09:25:00,2.26418,2.26427,2.26412,2.26412,7000000.0
2009-05-20 09:26:00,2.26397,2.26444,2.26397,2.26398,11000000.0
2009-05-20 09:27:00,2.26302,2.26353,2.26301,2.26353,11000000.0
2009-05-20 09:28:00,2.26354,2.26354,2.26277,2.26277,9000000.0
2009-05-20 09:29:00,2.26349,2.26418,2.26349,2.26418,8000000.0
2009-05-20 09:30:00,2.26466,2.26481,2.26452,2.26456,7000000.0
2009-05-20 09:31:00,2.26497,2.26508,2.26465,2.26465,7000000.0
2009-05-20 09:32:00,2.26475,2.26488,2.26428,2.26428,7000000.0
2009-05-20 09:33:00,2.26506,2.26558,2.26506,2.26524,8000000.0
2009-05-20 09:34:00,2.26458,2.26509,2.26444,2.26444,7000000.0
2009-05-20 09:35:00,2.26428,2.26428,2.264,2.26426,10000000.0
2009-05-20 09:36:00,2.26401,2.26412,2.26394,2.26411,8000000.0
2009-05-20 09:37:00,2.26439,2.26439,2.26391,2.26398,11000000.0
2009-05-20 09:38:00,2.26423,2.26458,2.2624,2.26387,11000000.0
2009-05-20 09:39:00,2.26352,2.26377,2.26332,2.26377,7000000.0
2009-05-20 09:40:00,2.26398,2.26415,2.26395,2.26405,9000000.0
2009-05-20 09:41:00,2.26472,2.26472,2.2643,2.26434,8000000.0
2009-05-20 09:42:00,2.26426,2.2644,2.26417,2.26417,10000000.0
2009-05-20 09:43:00,2.26371,2.26442,2.26371,2.26424,11000000.0
2009-05-20 09:44:00,2.26416,2.26428,2.26408,2.26416,8000000.0
2009-05-20 09:45:00,2.26436,2.26439,2.26414,2.26427,9000000.0
2009-05-20 09:46:00,2.26428,2.26428,2.26323,2.26367,11000000.0
2009-05-20 09:47:00,2.26268,2.26268,2.26184,2.26211,9000000.0
2009-05-20 09:48:00,2.2625,2.26393,2.26239,2.26393,7000000.0
2009-05-20 09:49:00,2.26416,2.26416,2.2636,2.26379,11000000.0
2009-05-20 09:50:00,2.26359,2.26407,2.26359,2.26407,8000000.0
2009-05-20 09:51:00,2.26402,2.26457,2.26401,2.26401,8000000.0
2009-05-20 09:52:00,2.26308,2.26385,2.26308,2.26385,8000000.0
2009-05-20 09:53:00,2.26444,2.26461,2.26411,2.26411,10000000.0
2009-05-20 09:54:00,2.2642,2.26481,2.2642,2.26481,10000000.0
2009-05-20 09:55:00,2.26505,2.26611,2.26505,2.26611,8000000.0
2009-05-20 09:56:00,2.2671,2.26741,2.2669,2.2669,10000000.0
2009-05-20 09:57:00,2.26671,2.26692,2.26657,2.26671,8000000.0
2009-05-20 09:58:00,2.26662,2.26674,2.26653,2.26667,8000000.0
2009-05-20 09:59:00,2.26631,2.26681,2.26631,2.26677,10000000.0
2009-05-20 10:00:00,2.26726,2.26748,2.26716,2.26722,10000000.0
2009-05-20 10:01:00,2.26725,2.26757,2.26692,2.26692,10000000.0
2009-05-20 10:02:00,2.26689,2.26689,2.26603,2.26603,10000000.0
2009-05-20 10:03:00,2.26534,2.26676,2.26534,2.26676,7000000.0
2009-05-20 10:04:00,2.26723,2.26723,2.26644,2.26644,7000000.0
2009-05-20 10:05:00,2.26572,2.26572,2.26531,2.26548,11000000.0
2009-05-20 10:06:00,2.26557,2.26587,2.26548,2.26587,7000000.0
2009-05-20 10:07:00,2.26648,2.26694,2.26626,2.26694,7000000.0
2009-05-20 10:08:00,2.26718,2.26734,2.26697,2.26734,7000000.0
2009-05-20 10:09:00,2.26702,2.26702,2.26602,2.26602,7000000.0
2009-05-20 10:10:00,2.26637,2.26705,2.26617,2.26671,7000000.0
2009-05-20 10:11:00,2.2668,2.26763,2.2668,2.26763,7000000.0
2009-05-20 10:12:00,2.26722,2.26731,2.26679,2.26705,8000000.0
2009-05-20 10:13:00,2.26683,2.26748,2.26652,2.26748,8000000.0
2009-05-20 10:14:00,2.26778,2.26778,2.26635,2.26636,7000000.0
2009-05-20 10:15:00,2.26631,2.26675,2.26631,2.26653,10000000.0
2009-05-20 10:16:00,2.26604,2.26615,2.26604,2.26604,7000000.0
2009-05-20 10:17:00,2.26644,2.26676,2.26644,2.26649,11000000.0
2009-05-20 10:18:00,2.26596,2.26608,2.26571,2.26572,8000000.0
2009-05-20 10:19:00,2.26571,2.26599,2.26571,2.26589,9000000.0
2009-05-20 10:20:00,2.26561,2.26561,2.26507,2.26538,7000000.0
2009-05-20 10:21:00,2.2646,2.26519,2.26445,2.26519,8000000.0
2009-05-20 10:22:00,2.26534,2.26593,2.26534,2.26593,7000000.0
2009-05-20 10:23:00,2.26566,2.26572,2.26536,2.26572,7000000.0
2009-05-20 10:24:00,2.2659,2.2659,2.26557,2.26572,7000000.0
2009-05-20 10:25:00,2.26532,2.26532,2.26444,2.26444,9000000.0
2009-05-20 10:26:00,2.26359,2.26374,2.26313,2.26313,11000000.0
2009-05-20 10:27:00,2.26299,2.26299,2.26249,2.26265,8000000.0
2009-05-20 10:28:00,2.26307,2.26387,2.26307,2.26387,9000000.0
2009-05-20 10:29:00,2.26362,2.26398,2.26328,2.26398,8000000.0
2009-05-20 10:30:00,2.26444,2.26475,2.2641,2.26475,8000000.0
2009-05-20 10:31:00,2.26492,2.26525,2.26489,2.26505,7000000.0
2009-05-20 10:32:00,2.2642,2.2642,2.26353,2.26353,9000000.0
2009-05-20 10:33:00,2.2638,2.26422,2.2638,2.26417,7000000.0
2009-05-20 10:34:00,2.2646,2.26483,2.26392,2.26392,7000000.0
2009-05-20 10:35:00,2.26282,2.26323,2.26266,2.26282,7000000.0
2009-05-20 10:36:00,2.26344,2.26381,2.26344,2.26381,8000000.0
2009-05-20 10:37:00,2.26439,2.26439,2.26402,2.26402,8000000.0
2009-05-20 10:38:00,2.26414,2.26498,2.26414,2.26498,10000000.0
2009-05-20 10:39:00,2.26518,2.26594,2.26509,2.26594,8000000.0
2009-05-20 10:40:00,2.26524,2.26524,2.26423,2.26423,7000000.0
2009-05-20 10:41:00,2.26428,2.26448,2.26404,2.26404,9000000.0
2009-05-20 10:42:00,2.26404,2.26441,2.26404,2.26434,7000000.0
2009-05-20 10:43:00,2.26473,2.2648,2.26462,2.26476,10000000.0
2009-05-20 10:44:00,2.26468,2.26477,2.26408,2.26408,7000000.0
2009-05-20 10:45:00,2.26388,2.26406,2.26375,2.26386,8000000.0
2009-05-20 10:46:00,2.2634,2.26354,2.2631,2.2631,8000000.0
2009-05-20 10:47:00,2.26311,2.26311,2.26228,2.26228,7000000.0
2009-05-20 10:48:00,2.26262,2.26262,2.26195,2.26195,8000000.0
2009-05-20 10:49:00,2.26216,2.26226,2.26185,2.26185,9000000.0
2009-05-20 10:50:00,2.26162,2.26184,2.26139,2.26165,8000000.0
2009-05-20 10:51:00,2.26136,2.26234,2.26136,2.26234,9000000.0
2009-05-20 10:52:00,2.26222,2.26222,2.26132,2.26132,8000000.0
2009-05-20 10:53:00,2.26124,2.26152,2.26118,2.26148,9000000.0
2009-05-20 10:54:00,2.26152,2.26177,2.26152,2.26176,10000000.0
2009-05-20 10:55:00,2.26133,2.26133,2.26074,2.26074,7000000.0
2009-05-20 10:56:00,2.26067,2.26085,2.25896,2.26001,7000000.0
2009-05-20 10:57:00,2.26008,2.26081,2.26008,2.26081,8000000.0
2009-05-20 10:58:00,2.26136,2.26136,2.26122,2.26125,7000000.0
2009-05-20 10:59:00,2.26076,2.2611,2.26071,2.26085,11000000.0
2009-05-20 11:00:00,2.26119,2.26136,2.25988,2.25988,7000000.0
2009-05-20 11:01:00,2.26124,2.26144,2.26124,2.26127,8000000.0
2009-05-20 11:02:00,2.26121,2.26127,2.26101,2.2612,7000000.0
2009-05-20 11:03:00,2.2612,2.26135,2.26095,2.26095,11000000.0
2009-05-20 11:04:00,2.26114,2.26192,2.26114,2.26192,11000000.0
2009-05-20 11:05:00,2.26176,2.26176,2.26148,2.26148,7000000.0
2009-05-20 11:06:00,2.26099,2.26099,2.26071,2.26082,7000000.0
2009-05-20 11:07:00,2.26096,2.26134,2.26096,2.26126,7000000.0
2009-05-20 11:08:00,2.26131,2.26131,2.26068,2.26077,9000000.0
2009-05-20 11:09:00,2.26036,2.26036,2.25959,2.25959,8000000.0
2009-05-20 11:10:00,2.25978,2.25978,2.25925,2.25925,8000000.0
2009-05-20 11:11:00,2.25929,2.25935,2.25855,2.25935,10000000.0
2009-05-20 11:12:00,2.25956,2.2596,2.25949,2.25949,7000000.0
2009-05-20 11:13:00,2.25936,2.26034,2.25925,2.26034,11000000.0
2009-05-20 11:14:00,2.26112,2.26187,2.26112,2.26158,11000000.0
2009-05-20 11:15:00,2.26218,2.26231,2.26134,2.26134,7000000.0
2009-05-20 11:16:00,2.26037,2.26059,2.26028,2.26058,7000000.0
2009-05-20 11:17:00,2.26094,2.26126,2.26094,2.26096,7000000.0
2009-05-20 11:18:00,2.2608,2.26126,2.2608,2.26126,10000000.0
2009-05-20 11:19:00,2.26138,2.26166,2.26138,2.26161,11000000.0
2009-05-20 11:20:00,2.26153,2.26157,2.26034,2.26038,8000000.0
2009-05-20 11:21:00,2.25992,2.26005,2.25984,2.26005,7000000.0
2009-05-20 11:22:00,2.25932,2.25944,2.25914,2.25914,8000000.0
2009-05-20 11:23:00,2.25898,2.25959,2.25885,2.25945,8000000.0
2009-05-20 11:24:00,2.25948,2.25967,2.25948,2.25961,7000000.0
2009-05-20 11:25:00,2.25997,2.26079,2.25985,2.26079,8000000.0
2009-05-20 11:26:00,2.26146,2.26146,2.26108,2.26119,11000000.0
2009-05-20 11:27:00,2.26119,2.26119,2.26063,2.26088,8000000.0
2009-05-20 11:28:00,2.26099,2.26099,2.26069,2.26079,7000000.0
2009-05-20 11:29:00,2.26063,2.26063,2.25999,2.2603,8000000.0
2009-05-20 11:30:00,2.26032,2.26045,2.26024,2.26035,7000000.0
2009-05-20 11:31:00,2.26017,2.26017,2.25982,2.25982,11000000.0
2009-05-20 11:32:00,2.2599,2.26025,2.2599,2.26023,11000000.0
2009-05-20 11:33:00,2.26039,2.26058,2.26039,2.26053,7000000.0
2009-05-20 11:34:00,2.26034,2.26034,2.26004,2.26026,7000000.0
2009-05-20 11:35:00,2.2602,2.26023,2.25978,2.2601,10000000.0
2009-05-20 11:36:00,2.25968,2.26005,2.25968,2.25974,8000000.0
2009-05-20 11:37:00,2.26004,2.26022,2.25881,2.25881,8000000.0
2009-05-20 11:38:00,2.25873,2.25981,2.25826,2.25826,9000000.0
2009-05-20 11:39:00,2.25839,2.25839,2.25806,2.25832,9000000.0
2009-05-20 11:40:00,2.25867,2.25867,2.25801,2.25828,11000000.0
2009-05-20 11:41:00,2.25832,2.2587,2.25832,2.25868,11000000.0
2009-05-20 11:42:00,2.25878,2.25912,2.25878,2.25907,11000000.0
2009-05-20 11:43:00,2.25911,2.25946,2.25911,2.25943,7000000.0
2009-05-20 11:44:00,2.25961,2.25961,2.25935,2.25942,7000000.0
2009-05-20 11:45:00,2.25957,2.26036,2.25957,2.26036,11000000.0
2009-05-20 11:46:00,2.26043,2.26084,2.26043,2.26067,7000000.0
2009-05-20 11:47:00,2.26095,2.26122,2.26082,2.26082,9000000.0
2009-05-20 11:48:00,2.26071,2.26104,2.26071,2.26072,10000000.0
2009-05-20 11:49:00,2.26059,2.26092,2.26059,2.26088,7000000.0
2009-05-20 11:50:00,2.2607,2.26121,2.26059,2.2612,7000000.0
2009-05-20 11:51:00,2.26133,2.26174,2.26103,2.26174,8000000.0
2009-05-20 11:52:00,2.26217,2.26236,2.26082,2.26082,10000000.0
2009-05-20 11:53:00,2.25994,2.26045,2.25994,2.26042,10000000.0
2009-05-20 11:54:00,2.26069,2.26117,2.26021,2.26117,9000000.0
2009-05-20 11:55:00,2.26107,2.26107,2.26057,2.26086,8000000.0
2009-05-20 11:56:00,2.26056,2.26108,2.26056,2.26108,11000000.0
2009-05-20 11:57:00,2.26063,2.26067,2.26043,2.26043,8000000.0
2009-05-20 11:58:00,2.26044,2.26069,2.26008,2.26008,9000000.0
2009-05-20 11:59:00,2.25977,2.25977,2.25949,2.25955,7000000.0
2009-05-20 12:00:00,2.26002,2.26018,2.25915,2.25915,7000000.0
2009-05-20 12:01:00,2.25915,2.2592,2.25894,2.25894,10000000.0
2009-05-20 12:02:00,2.25914,2.25948,2.25914,2.25948,10000000.0
2009-05-20 12:03:00,2.25945,2.2596,2.25945,2.2596,7000000.0
2009-05-20 12:04:00,2.26012,2.26056,2.26006,2.26056,9000000.0
2009-05-20 12:05:00,2.2603,2.2603,2.25993,2.26013,11000000.0
2009-05-20 12:06:00,2.26029,2.26042,2.26001,2.26001,7000000.0
2009-05-20 12:07:00,2.26015,2.26031,2.26004,2.26031,7000000.0
2009-05-20 12:08:00,2.26034,2.26064,2.26019,2.26019,9000000.0
2009-05-20 12:09:00,2.25983,2.25995,2.25969,2.25995,8000000.0
2009-05-20 12:10:00,2.26004,2.26012,2.2598,2.2598,7000000.0
2009-05-20 12:11:00,2.25934,2.25957,2.25933,2.25933,7000000.0
2009-05-20 12:12:00,2.2592,2.25929,2.2591,2.25921,7000000.0
2009-05-20 12:13:00,2.25933,2.25958,2.25918,2.25945,10000000.0
2009-05-20 12:14:00,2.25991,2.25991,2.25896,2.25921,8000000.0
2009-05-20 12:15:00,2.25915,2.26022,2.25901,2.26022,8000000.0
2009-05-20 12:16:00,2.26041,2.26045,2.26006,2.26006,8000000.0
2009-05-20 12:17:00,2.26001,2.26109,2.26001,2.26108,8000000.0
2009-05-20 12:18:00,2.26081,2.26094,2.25988,2.25988,11000000.0
2009-05-20 12:19:00,2.25951,2.25985,2.25951,2.25984,9000000.0
2009-05-20 12:20:00,2.26007,2.26052,2.25996,2.26052,10000000.0
2009-05-20 12:21:00,2.26094,2.26163,2.25984,2.25984,7000000.0
2009-05-20 12:22:00,2.26179,2.26261,2.26165,2.26261,8000000.0
2009-05-20 12:23:00,2.26292,2.26336,2.26266,2.26268,7000000.0
2009-05-20 12:24:00,2.26325,2.26387,2.26325,2.26364,7000000.0
2009-05-20 12:25:00,2.264,2.264,2.26294,2.26295,9000000.0
2009-05-20 12:26:00,2.26294,2.26294,2.26192,2.26192,8000000.0
2009-05-20 12:27:00,2.26158,2.2621,2.26158,2.2621,10000000.0
2009-05-20 12:28:00,2.26258,2.26283,2.26245,2.26266,9000000.0
2009-05-20 12:29:00,2.26302,2.26366,2.26302,2.26366,9000000.0
2009-05-20 12:30:00,2.26368,2.26368,2.26325,2.26328,7000000.0
2009-05-20 12:31:00,2.26387,2.26456,2.26365,2.26456,11000000.0
2009-05-20 12:32:00,2.26537,2.2658,2.26515,2.26515,7000000.0
2009-05-20 12:33:00,2.26496,2.26496,2.26467,2.2647,7000000.0
2009-05-20 12:34:00,2.26536,2.2655,2.2649,2.2649,7000000.0
2009-05-20 12:35:00,2.26429,2.26429,2.26361,2.2641,8000000.0
2009-05-20 12:36:00,2.26462,2.26489,2.26458,2.26458,8000000.0
2009-05-20 12:37:00,2.26386,2.26391,2.26307,2.26391,9000000.0
2009-05-20 12:38:00,2.26424,2.26452,2.26413,2.26448,8000000.0
2009-05-20 12:39:00,2.26466,2.26514,2.26466,2.26505,9000000.0
2009-05-20 12:40:00,2.26553,2.26577,2.26553,2.26568,7000000.0
2009-05-20 12:41:00,2.26612,2.26616,2.26592,2.26616,8000000.0
2009-05-20 12:42:00,2.26655,2.26655,2.26599,2.26599,9000000.0
2009-05-20 12:43:00,2.26591,2.26618,2.26568,2.26568,9000000.0
2009-05-20 12:44:00,2.26602,2.2674,2.26599,2.2674,8000000.0
2009-05-20 12:45:00,2.26755,2.26756,2.26677,2.26677,10000000.0
2009-05-20 12:46:00,2.26673,2.2678,2.26673,2.26741,9000000.0
2009-05-20 12:47:00,2.26773,2.26907,2.26773,2.26907,10000000.0
2009-05-20 12:48:00,2.26832,2.26854,2.26741,2.26741,11000000.0
2009-05-20 12:49:00,2.26719,2.2675,2.26719,2.26738,7000000.0
2009-05-20 12:50:00,2.26796,2.26796,2.26764,2.26764,7000000.0
2009-05-20 12:51:00,2.26776,2.26819,2.26776,2.26815,8000000.0
2009-05-20 12:52:00,2.26858,2.26858,2.26798,2.26818,11000000.0
2009-05-20 12:53:00,2.26815,2.26815,2.26679,2.26679,8000000.0
2009-05-20 12:54:00,2.26632,2.26632,2.26588,2.26598,7000000.0
2009-05-20 12:55:00,2.26605,2.26605,2.26535,2.26535,8000000.0
2009-05-20 12:56:00,2.26606,2.26648,2.26606,2.26648,7000000.0
2009-05-20 12:57:00,2.26727,2.26767,2.26646,2.26646,7000000.0
2009-05-20 12:58:00,2.26617,2.26617,2.26575,2.26575,8000000.0
2009-05-20 12:59:00,2.26583,2.26627,2.26583,2.26627,7000000.0
2009-05-20 13:00:00,2.26572,2.26572,2.26563,2.26567,8000000.0
2009-05-20 13:01:00,2.26564,2.26564,2.26505,2.26556,8000000.0
2009-05-20 13:02:00,2.2659,2.2659,2.26553,2.26564,7000000.0
2009-05-20 13:03:00,2.26555,2.26564,2.26505,2.26505,8000000.0
2009-05-20 13:04:00,2.26473,2.2662,2.26473,2.2662,7000000.0
2009-05-20 13:05:00,2.2658,2.26596,2.26548,2.26548,8000000.0
2009-05-20 13:06:00,2.26573,2.26573,2.2655,2.26559,7000000.0
2009-05-20 13:07:00,2.26558,2.26582,2.26558,2.26573,5000000.0
2009-05-20 13:08:00,2.26592,2.26592,2.26567,2.26575,10000000.0
2009-05-20 13:09:00,2.26582,2.26588,2.2652,2.26525,7000000.0
2009-05-20 13:10:00,2.26513,2.26516,2.26474,2.26474,9000000.0
2009-05-20 13:11:00,2.26482,2.26482,2.26441,2.26453,8000000.0
2009-05-20 13:12:00,2.2644,2.26499,2.2644,2.26499,8000000.0
2009-05-20 13:13:00,2.26495,2.265,2.26452,2.26496,9000000.0
2009-05-20 13:14:00,2.26492,2.26493,2.26458,2.26468,7000000.0
2009-05-20 13:15:00,2.26484,2.26484,2.26321,2.26336,8000000.0
2009-05-20 13:16:00,2.26394,2.26394,2.26317,2.26379,8000000.0
2009-05-20 13:17:00,2.26469,2.26469,2.26447,2.26449,9000000.0
2009-05-20 13:18:00,2.26425,2.26442,2.26411,2.2644,10000000.0
2009-05-20 13:19:00,2.26482,2.26482,2.26447,2.26452,8000000.0
2009-05-20 13:20:00,2.26423,2.26442,2.26392,2.26392,8000000.0
2009-05-20 13:21:00,2.26381,2.26433,2.26377,2.26433,7000000.0
2009-05-20 13:22:00,2.2644,2.26444,2.26396,2.2641,11000000.0
2009-05-20 13:23:00,2.26349,2.26349,2.26317,2.26327,8000000.0
2009-05-20 13:24:00,2.26318,2.26319,2.26195,2.26195,7000000.0
2009-05-20 13:25:00,2.26223,2.26335,2.26223,2.26335,11000000.0
2009-05-20 13:26:00,2.26294,2.26296,2.26203,2.26203,10000000.0
2009-05-20 13:27:00,2.26189,2.26189,2.26131,2.26131,8000000.0
2009-05-20 13:28:00,2.26177,2.26268,2.26177,2.26268,21000000.0
2009-05-20 13:29:00,2.26242,2.26242,2.26183,2.26183,17000000.0
2009-05-20 13:30:00,2.26145,2.26195,2.26144,2.26195,7000000.0
2009-05-20 13:31:00,2.2621,2.26261,2.2621,2.26261,9000000.0
2009-05-20 13:32:00,2.26237,2.26237,2.26224,2.26225,14000000.0
2009-05-20 13:33:00,2.26242,2.26251,2.26242,2.26246,14000000.0
2009-05-20 13:34:00,2.26231,2.26231,2.26107,2.2611,31000000.0
2009-05-20 13:35:00,2.2607,2.2607,2.25991,2.25991,17000000.0
2009-05-20 13:36:00,2.25967,2.25967,2.25927,2.25927,24000000.0
2009-05-20 13:37:00,2.25959,2.25994,2.25959,2.25994,10000000.0
2009-05-20 13:38:00,2.25971,2.25971,2.25841,2.25841,18000000.0
2009-05-20 13:39:00,2.25887,2.26004,2.25887,2.26004,15000000.0
2009-05-20 13:40:00,2.26063,2.26063,2.26026,2.26026,29000000.0
2009-05-20 13:41:00,2.2602,2.2602,2.25945,2.25976,13000000.0
2009-05-20 13:42:00,2.25937,2.25967,2.25929,2.25933,8000000.0
2009-05-20 13:43:00,2.25876,2.25891,2.25874,2.25877,10000000.0
2009-05-20 13:44:00,2.25894,2.25914,2.2587,2.2591,26000000.0
2009-05-20 13:45:00,2.25892,2.26,2.25892,2.25927,22000000.0
2009-05-20 13:46:00,2.25884,2.25906,2.25864,2.25887,19000000.0
2009-05-20 13:47:00,2.25874,2.25882,2.25858,2.25858,17000000.0
2009-05-20 13:48:00,2.25891,2.25891,2.25822,2.25871,22000000.0
2009-05-20 13:49:00,2.25881,2.25881,2.25838,2.25868,24000000.0
2009-05-20 13:50:00,2.2588,2.25916,2.2588,2.25891,15000000.0
2009-05-20 13:51:00,2.25857,2.25861,2.25839,2.25843,22000000.0
2009-05-20 13:52:00,2.258,2.258,2.25768,2.25768,32000000.0
2009-05-20 13:53:00,2.2576,2.25826,2.2576,2.25823,28000000.0
2009-05-20 13:54:00,2.25824,2.25824,2.25791,2.25791,31000000.0
2009-05-20 13:55:00,2.25785,2.25791,2.25693,2.25724,20000000.0
2009-05-20 13:56:00,2.25759,2.25953,2.25759,2.25953,24000000.0
2009-05-20 13:57:00,2.26034,2.26034,2.25946,2.25946,34000000.0
2009-05-20 13:58:00,2.26003,2.26003,2.25941,2.25946,16000000.0
2009-05-20 13:59:00,2.25959,2.25959,2.25947,2.25954,30000000.0
2009-05-20 14:00:00,2.26009,2.2612,2.26009,2.2612,39000000.0
2009-05-20 14:01:00,2.26059,2.26087,2.26059,2.26063,30000000.0
2009-05-20 14:02:00,2.26115,2.26115,2.26026,2.26026,19000000.0
2009-05-20 14:03:00,2.26021,2.26048,2.2602,2.26048,23000000.0
2009-05-20 14:04:00,2.26015,2.26015,2.25996,2.26013,33000000.0
2009-05-20 14:05:00,2.25997,2.26024,2.25989,2.26024,28000000.0
2009-05-20 14:06:00,2.26021,2.26021,2.25987,2.25992,31000000.0
2009-05-20 14:07:00,2.26003,2.26004,2.25973,2.26002,31000000.0
2009-05-20 14:08:00,2.25997,2.26075,2.25997,2.26029,27000000.0
2009-05-20 14:09:00,2.25998,2.26011,2.25953,2.26003,27000000.0
2009-05-20 14:10:00,2.26027,2.26027,2.25992,2.25992,24000000.0
2009-05-20 14:11:00,2.25964,2.25964,2.25908,2.25954,21000000.0
2009-05-20 14:12:00,2.25961,2.26039,2.25961,2.2602,22000000.0
2009-05-20 14:13:00,2.26008,2.26008,2.25966,2.25983,13000000.0
2009-05-20 14:14:00,2.25982,2.25986,2.25962,2.25973,21000000.0
2009-05-20 14:15:00,2.25956,2.25989,2.25956,2.25972,25000000.0
2009-05-20 14:16:00,2.25928,2.25935,2.2589,2.2589,26000000.0
2009-05-20 14:17:00,2.25887,2.25902,2.25875,2.25889,32000000.0
2009-05-20 14:18:00,2.25879,2.25903,2.25868,2.25868,27000000.0
2009-05-20 14:19:00,2.25858,2.25889,2.25858,2.25862,35000000.0
2009-05-20 14:20:00,2.25869,2.25918,2.25869,2.25894,32000000.0
2009-05-20 14:21:00,2.25868,2.25868,2.25803,2.25803,39000000.0
2009-05-20 14:22:00,2.25797,2.25819,2.2579,2.25819,22000000.0
2009-05-20 14:23:00,2.25822,2.25831,2.25806,2.25831,40000000.0
2009-05-20 14:24:00,2.25755,2.25764,2.25728,2.25764,10000000.0
2009-05-20 14:25:00,2.25703,2.25703,2.25542,2.25542,35000000.0
2009-05-20 14:26:00,2.25472,2.25472,2.25233,2.25233,18000000.0
2009-05-20 14:27:00,2.25199,2.25199,2.25105,2.25105,28000000.0
2009-05-20 14:28:00,2.25153,2.25185,2.25138,2.25185,21000000.0
2009-05-20 14:29:00,2.25188,2.25204,2.25122,2.25122,16000000.0
2009-05-20 14:30:00,2.25099,2.25119,2.25085,2.25085,25000000.0
2009-05-20 14:31:00,2.25115,2.25166,2.25043,2.25166,26000000.0
2009-05-20 14:32:00,2.25209,2.25224,2.25161,2.25161,32000000.0
2009-05-20 14:33:00,2.25112,2.25112,2.24942,2.24942,20000000.0
2009-05-20 14:34:00,2.24926,2.24938,2.24874,2.24874,25000000.0
2009-05-20 14:35:00,2.24903,2.24945,2.24903,2.24903,23000000.0
2009-05-20 14:36:00,2.24954,2.25043,2.24954,2.25043,11000000.0
2009-05-20 14:37:00,2.25029,2.25057,2.24963,2.25054,41000000.0
2009-05-20 14:38:00,2.25069,2.25099,2.25058,2.25086,54000000.0
2009-05-20 14:39:00,2.25106,2.25142,2.25082,2.25134,36000000.0
2009-05-20 14:40:00,2.25159,2.25192,2.25157,2.25189,36000000.0
2009-05-20 14:41:00,2.25213,2.25238,2.25204,2.25231,41000000.0
2009-05-20 14:42:00,2.25202,2.25226,2.25202,2.25226,19000000.0
2009-05-20 14:43:00,2.25249,2.25292,2.25231,2.25231,20000000.0
2009-05-20 14:44:00,2.25258,2.25258,2.2519,2.25214,25000000.0
2009-05-20 14:45:00,2.25216,2.25235,2.25186,2.25235,33000000.0
2009-05-20 14:46:00,2.25218,2.25261,2.25218,2.25256,11000000.0
2009-05-20 14:47:00,2.2532,2.2532,2.25267,2.25267,7000000.0
2009-05-20 14:48:00,2.25263,2.25263,2.25223,2.25245,21000000.0
2009-05-20 14:49:00,2.2523,2.25255,2.25221,2.25255,32000000.0
2009-05-20 14:50:00,2.25267,2.25267,2.2517,2.2517,33000000.0
2009-05-20 14:51:00,2.25149,2.25177,2.25149,2.25165,37000000.0
2009-05-20 14:52:00,2.25178,2.25205,2.25178,2.25205,17000000.0
2009-05-20 14:53:00,2.25176,2.25183,2.25108,2.25108,22000000.0
2009-05-20 14:54:00,2.25141,2.25188,2.25125,2.25125,17000000.0
2009-05-20 14:55:00,2.25121,2.25121,2.25103,2.2512,7000000.0
2009-05-20 14:56:00,2.25136,2.25138,2.25108,2.25123,21000000.0
2009-05-20 14:57:00,2.25195,2.25292,2.25195,2.25292,12000000.0
2009-05-20 14:58:00,2.25227,2.2527,2.25218,2.25239,31000000.0
2009-05-20 14:59:00,2.25258,2.25258,2.25217,2.25217,20000000.0
2009-05-20 15:00:00,2.25242,2.25242,2.25136,2.25154,32000000.0
2009-05-20 15:01:00,2.25153,2.25153,2.25126,2.25147,14000000.0
2009-05-20 15:02:00,2.25131,2.25152,2.25114,2.25142,26000000.0
2009-05-20 15:03:00,2.25183,2.25222,2.25183,2.25222,30000000.0
2009-05-20 15:04:00,2.25214,2.25238,2.25214,2.25235,29000000.0
2009-05-20 15:05:00,2.2525,2.25311,2.2525,2.25311,28000000.0
2009-05-20 15:06:00,2.25388,2.25388,2.25321,2.25321,16000000.0
2009-05-20 15:07:00,2.25323,2.25323,2.25312,2.25312,26000000.0
2009-05-20 15:08:00,2.2531,2.25352,2.2531,2.25352,25000000.0
2009-05-20 15:09:00,2.25306,2.25342,2.25306,2.25342,34000000.0
2009-05-20 15:10:00,2.2529,2.25314,2.25241,2.25281,36000000.0
2009-05-20 15:11:00,2.25268,2.25287,2.25243,2.25287,27000000.0
2009-05-20 15:12:00,2.25306,2.25306,2.25255,2.25288,26000000.0
2009-05-20 15:13:00,2.25269,2.25287,2.25268,2.25273,41000000.0
2009-05-20 15:14:00,2.25267,2.25293,2.25267,2.25289,30000000.0
2009-05-20 15:15:00,2.25267,2.25284,2.25241,2.25241,21000000.0
2009-05-20 15:16:00,2.25237,2.25284,2.25236,2.25284,9000000.0
2009-05-20 15:17:00,2.2533,2.25347,2.2533,2.25338,26000000.0
2009-05-20 15:18:00,2.25315,2.25315,2.25275,2.25275,10000000.0
2009-05-20 15:19:00,2.25279,2.25301,2.25273,2.25273,16000000.0
2009-05-20 15:20:00,2.25284,2.25305,2.25284,2.25305,20000000.0
2009-05-20 15:21:00,2.25271,2.25273,2.2526,2.25272,12000000.0
2009-05-20 15:22:00,2.25295,2.25362,2.25295,2.25362,22000000.0
2009-05-20 15:23:00,2.25372,2.25372,2.25265,2.25265,36000000.0
2009-05-20 15:24:00,2.25276,2.2533,2.25272,2.2533,20000000.0
2009-05-20 15:25:00,2.25349,2.25349,2.25322,2.25325,14000000.0
2009-05-20 15:26:00,2.25297,2.25316,2.25297,2.25315,40000000.0
2009-05-20 15:27:00,2.25337,2.25383,2.25285,2.25285,32000000.0
2009-05-20 15:28:00,2.25334,2.25355,2.25324,2.25335,55000000.0
2009-05-20 15:29:00,2.25315,2.25425,2.25149,2.25149,47000000.0
2009-05-20 15:30:00,2.25114,2.25313,2.25078,2.25243,71000000.0
2009-05-20 15:31:00,2.25289,2.25289,2.2515,2.25173,58000000.0
2009-05-20 15:32:00,2.25178,2.25178,2.25156,2.25156,25000000.0
2009-05-20 15:33:00,2.25126,2.2513,2.25088,2.2513,32000000.0
2009-05-20 15:34:00,2.25192,2.25292,2.25192,2.25292,22000000.0
2009-05-20 15:35:00,2.25267,2.25388,2.25249,2.25388,30000000.0
2009-05-20 15:36:00,2.25373,2.25375,2.25348,2.25375,23000000.0
2009-05-20 15:37:00,2.254,2.25428,2.25388,2.25416,24000000.0
2009-05-20 15:38:00,2.25373,2.25413,2.25327,2.25413,61000000.0
2009-05-20 15:39:00,2.25345,2.25467,2.25345,2.25467,40000000.0
2009-05-20 15:40:00,2.25355,2.25384,2.25355,2.25374,37000000.0
2009-05-20 15:41:00,2.25407,2.25461,2.25407,2.25461,43000000.0
2009-05-20 15:42:00,2.2544,2.2544,2.25313,2.2534,41000000.0
2009-05-20 15:43:00,2.25317,2.25443,2.25317,2.25433,30000000.0
2009-05-20 15:44:00,2.25452,2.25506,2.25415,2.25486,29000000.0
2009-05-20 15:45:00,2.25485,2.25503,2.25442,2.25486,36000000.0
2009-05-20 15:46:00,2.25521,2.25616,2.25521,2.25616,24000000.0
2009-05-20 15:47:00,2.25579,2.25661,2.25559,2.25661,31000000.0
2009-05-20 15:48:00,2.25627,2.25627,2.25573,2.2558,33000000.0
2009-05-20 15:49:00,2.25553,2.25579,2.25524,2.25543,25000000.0
2009-05-20 15:50:00,2.25463,2.25468,2.25454,2.25467,11000000.0
2009-05-20 15:51:00,2.25498,2.25538,2.25498,2.25535,37000000.0
2009-05-20 15:52:00,2.25497,2.25497,2.2544,2.25479,23000000.0
2009-05-20 15:53:00,2.25581,2.25582,2.25534,2.25582,15000000.0
2009-05-20 15:54:00,2.25588,2.25634,2.25492,2.25492,26000000.0
2009-05-20 15:55:00,2.2542,2.25595,2.2542,2.25589,33000000.0
2009-05-20 15:56:00,2.25592,2.25642,2.25592,2.25642,36000000.0
2009-05-20 15:57:00,2.25643,2.25682,2.25643,2.25678,34000000.0
2009-05-20 15:58:00,2.25715,2.25715,2.25659,2.2568,24000000.0
2009-05-20 15:59:00,2.25671,2.25776,2.25671,2.25776,23000000.0
2009-05-20 16:00:00,2.25727,2.25727,2.25619,2.25619,51000000.0
2009-05-20 16:01:00,2.25644,2.25646,2.25569,2.25569,31000000.0
2009-05-20 16:02:00,2.25544,2.25603,2.25513,2.25603,29000000.0
2009-05-20 16:03:00,2.25674,2.25674,2.25609,2.25674,51000000.0
2009-05-20 16:04:00,2.25637,2.25664,2.25606,2.25623,38000000.0
2009-05-20 16:05:00,2.25597,2.25792,2.25597,2.25792,37000000.0
2009-05-20 16:06:00,2.25774,2.25774,2.25669,2.25751,33000000.0
2009-05-20 16:07:00,2.25705,2.25763,2.25705,2.25733,37000000.0
2009-05-20 16:08:00,2.25786,2.25801,2.2567,2.2567,37000000.0
2009-05-20 16:09:00,2.25664,2.25756,2.25664,2.25756,44000000.0
2009-05-20 16:10:00,2.25723,2.25801,2.25657,2.25793,41000000.0
2009-05-20 16:11:00,2.25796,2.25796,2.25738,2.25772,27000000.0
2009-05-20 16:12:00,2.2574,2.25746,2.25706,2.25706,22000000.0
2009-05-20 16:13:00,2.25699,2.25712,2.25656,2.25656,38000000.0
2009-05-20 16:14:00,2.25689,2.25693,2.25652,2.25693,41000000.0
2009-05-20 16:15:00,2.25682,2.25682,2.25626,2.25656,42000000.0
2009-05-20 16:16:00,2.25648,2.25696,2.25636,2.25696,45000000.0
2009-05-20 16:17:00,2.25729,2.25729,2.25674,2.25674,22000000.0
2009-05-20 16:18:00,2.25701,2.25736,2.25694,2.25736,49000000.0
2009-05-20 16:19:00,2.25778,2.25822,2.25759,2.2581,27000000.0
2009-05-20 16:20:00,2.25836,2.25836,2.25771,2.25771,52000000.0
2009-05-20 16:21:00,2.25803,2.25803,2.25738,2.25738,37000000.0
2009-05-20 16:22:00,2.25708,2.2572,2.25696,2.2572,50000000.0
2009-05-20 16:23:00,2.25677,2.25861,2.25677,2.25861,48000000.0
2009-05-20 16:24:00,2.25883,2.25884,2.25856,2.25884,44000000.0
2009-05-20 16:25:00,2.25879,2.25879,2.25859,2.2586,28000000.0
2009-05-20 16:26:00,2.25849,2.25854,2.25812,2.25854,41000000.0
2009-05-20 16:27:00,2.259,2.26098,2.259,2.26098,46000000.0
2009-05-20 16:28:00,2.26107,2.2617,2.26107,2.26134,34000000.0
2009-05-20 16:29:00,2.2612,2.26176,2.2611,2.26169,24000000.0
2009-05-20 16:30:00,2.26175,2.26182,2.26148,2.26148,43000000.0
2009-05-20 16:31:00,2.26122,2.26122,2.2607,2.2607,36000000.0
2009-05-20 16:32:00,2.2609,2.26143,2.2609,2.26143,34000000.0
2009-05-20 16:33:00,2.26142,2.26191,2.26133,2.26178,41000000.0
2009-05-20 16:34:00,2.2617,2.26182,2.26162,2.26174,29000000.0
2009-05-20 16:35:00,2.26274,2.26302,2.26261,2.26261,53000000.0
2009-05-20 16:36:00,2.26234,2.26234,2.2616,2.26193,43000000.0
2009-05-20 16:37:00,2.26183,2.26219,2.26183,2.26219,56000000.0
2009-05-20 16:38:00,2.26237,2.26237,2.26218,2.26224,34000000.0
2009-05-20 16:39:00,2.26205,2.2624,2.2619,2.26232,43000000.0
2009-05-20 16:40:00,2.26236,2.26236,2.26175,2.26185,63000000.0
2009-05-20 16:41:00,2.26133,2.26138,2.26097,2.26113,44000000.0
2009-05-20 16:42:00,2.26095,2.26153,2.26082,2.26153,57000000.0
2009-05-20 16:43:00,2.26167,2.26205,2.26165,2.26178,20000000.0
2009-05-20 16:44:00,2.26142,2.26142,2.26043,2.26043,34000000.0
2009-05-20 16:45:00,2.26021,2.26021,2.25979,2.25979,41000000.0
2009-05-20 16:46:00,2.26001,2.26023,2.25997,2.26023,59000000.0
2009-05-20 16:47:00,2.26007,2.26015,2.25978,2.25984,55000000.0
2009-05-20 16:48:00,2.25986,2.26054,2.25986,2.26054,46000000.0
2009-05-20 16:49:00,2.26039,2.2608,2.26019,2.26046,35000000.0
2009-05-20 16:50:00,2.26029,2.26029,2.25988,2.26,45000000.0
2009-05-20 16:51:00,2.25976,2.26025,2.25949,2.25979,30000000.0
2009-05-20 16:52:00,2.25988,2.26019,2.25977,2.26019,30000000.0
2009-05-20 16:53:00,2.26023,2.26061,2.26023,2.26049,19000000.0
2009-05-20 16:54:00,2.26035,2.26035,2.25977,2.25977,18000000.0
2009-05-20 16:55:00,2.25998,2.26048,2.25998,2.26048,40000000.0
2009-05-20 16:56:00,2.26074,2.2608,2.26052,2.26052,37000000.0
2009-05-20 16:57:00,2.2608,2.26119,2.2607,2.26087,17000000.0
2009-05-20 16:58:00,2.26064,2.26137,2.26064,2.26137,45000000.0
2009-05-20 16:59:00,2.26106,2.26116,2.26074,2.26093,39000000.0
2009-05-20 17:00:00,2.26086,2.26104,2.26009,2.26092,47000000.0
2009-05-20 17:01:00,2.261,2.26116,2.26082,2.26114,26000000.0
2009-05-20 17:02:00,2.26104,2.26104,2.26065,2.26068,33000000.0
2009-05-20 17:03:00,2.26049,2.26057,2.26023,2.26034,33000000.0
2009-05-20 17:04:00,2.26037,2.26063,2.26037,2.2606,37000000.0
2009-05-20 17:05:00,2.26003,2.26017,2.25921,2.25921,35000000.0
2009-05-20 17:06:00,2.25935,2.25944,2.25888,2.25888,46000000.0
2009-05-20 17:07:00,2.25903,2.25975,2.25903,2.25949,33000000.0
2009-05-20 17:08:00,2.2599,2.2604,2.2597,2.2604,45000000.0
2009-05-20 17:09:00,2.26041,2.26154,2.26016,2.26154,47000000.0
2009-05-20 17:10:00,2.25964,2.25964,2.25835,2.25862,36000000.0
2009-05-20 17:11:00,2.25856,2.25863,2.25844,2.25851,44000000.0
2009-05-20 17:12:00,2.25849,2.25849,2.25783,2.25819,23000000.0
2009-05-20 17:13:00,2.25847,2.2588,2.25838,2.2588,35000000.0
2009-05-20 17:14:00,2.25843,2.25843,2.25788,2.25788,27000000.0
2009-05-20 17:15:00,2.25806,2.25815,2.25798,2.25803,26000000.0
2009-05-20 17:16:00,2.25799,2.25801,2.25792,2.25794,27000000.0
2009-05-20 17:17:00,2.25794,2.25887,2.25794,2.25887,38000000.0
2009-05-20 17:18:00,2.25906,2.25933,2.25904,2.2591,29000000.0
2009-05-20 17:19:00,2.25875,2.25942,2.25875,2.25938,19000000.0
2009-05-20 17:20:00,2.25928,2.25995,2.25928,2.25947,29000000.0
2009-05-20 17:21:00,2.25939,2.25939,2.25892,2.25892,26000000.0
2009-05-20 17:22:00,2.25863,2.25928,2.25863,2.25928,30000000.0
2009-05-20 17:23:00,2.25954,2.25954,2.25834,2.25851,32000000.0
2009-05-20 17:24:00,2.25837,2.25963,2.25837,2.25944,23000000.0
2009-05-20 17:25:00,2.25948,2.25949,2.25924,2.25934,20000000.0
2009-05-20 17:26:00,2.25921,2.25928,2.25893,2.25893,18000000.0
2009-05-20 17:27:00,2.25925,2.25925,2.25826,2.25857,44000000.0
2009-05-20 17:28:00,2.2588,2.2588,2.25842,2.25853,39000000.0
2009-05-20 17:29:00,2.25891,2.25927,2.25884,2.25889,36000000.0
2009-05-20 17:30:00,2.25854,2.2586,2.25838,2.25853,61000000.0
2009-05-20 17:31:00,2.25851,2.25937,2.25851,2.25888,62000000.0
2009-05-20 17:32:00,2.25882,2.25882,2.25779,2.25779,54000000.0
2009-05-20 17:33:00,2.2577,2.2577,2.25718,2.25729,64000000.0
2009-05-20 17:34:00,2.25741,2.25781,2.25741,2.25759,60000000.0
2009-05-20 17:35:00,2.25784,2.25784,2.25704,2.25704,43000000.0
2009-05-20 17:36:00,2.25662,2.25662,2.25606,2.25651,58000000.0
2009-05-20 17:37:00,2.25567,2.25567,2.25486,2.25509,47000000.0
2009-05-20 17:38:00,2.25528,2.25543,2.25497,2.25497,44000000.0
2009-05-20 17:39:00,2.25539,2.25642,2.25539,2.25642,41000000.0
2009-05-20 17:40:00,2.25627,2.25651,2.25625,2.25646,59000000.0
2009-05-20 17:41:00,2.2564,2.2564,2.25599,2.25627,50000000.0
2009-05-20 17:42:00,2.25604,2.25604,2.25572,2.25591,37000000.0
2009-05-20 17:43:00,2.25589,2.25589,2.25462,2.25505,33000000.0
2009-05-20 17:44:00,2.25478,2.25498,2.25467,2.25498,46000000.0
2009-05-20 17:45:00,2.25491,2.25499,2.2548,2.25489,49000000.0
2009-05-20 17:46:00,2.25479,2.25542,2.25479,2.25542,56000000.0
2009-05-20 17:47:00,2.25554,2.25554,2.25476,2.25504,65000000.0
2009-05-20 17:48:00,2.25489,2.25559,2.25489,2.25559,61000000.0
2009-05-20 17:49:00,2.25551,2.25557,2.25519,2.25528,72000000.0
2009-05-20 17:50:00,2.25552,2.25555,2.25539,2.25549,53000000.0
2009-05-20 17:51:00,2.25592,2.25615,2.2559,2.25601,54000000.0
2009-05-20 17:52:00,2.25598,2.25622,2.25526,2.25622,51000000.0
2009-05-20 17:53:00,2.25685,2.25685,2.25657,2.2567,42000000.0
2009-05-20 17:54:00,2.2564,2.25768,2.2564,2.25758,32000000.0
2009-05-20 17:55:00,2.25776,2.25776,2.25698,2.25738,32000000.0
2009-05-20 17:56:00,2.25774,2.25775,2.25761,2.25766,47000000.0
2009-05-20 17:57:00,2.25735,2.25735,2.25671,2.25671,34000000.0
2009-05-20 17:58:00,2.25688,2.25689,2.25673,2.25689,44000000.0
2009-05-20 17:59:00,2.25715,2.25715,2.25696,2.25711,39000000.0
2009-05-20 18:00:00,2.25828,2.25866,2.25792,2.25799,32000000.0
2009-05-20 18:01:00,2.25825,2.25825,2.25797,2.25801,52000000.0
2009-05-20 18:02:00,2.25878,2.25961,2.25878,2.25961,30000000.0
2009-05-20 18:03:00,2.25942,2.25942,2.2583,2.2583,38000000.0
2009-05-20 18:04:00,2.25814,2.25845,2.25813,2.25845,38000000.0
2009-05-20 18:05:00,2.25805,2.25829,2.25668,2.25701,36000000.0
2009-05-20 18:06:00,2.25725,2.25818,2.25725,2.2576,32000000.0
2009-05-20 18:07:00,2.25652,2.25677,2.25652,2.25675,38000000.0
2009-05-20 18:08:00,2.2562,2.25732,2.256,2.25732,56000000.0
2009-05-20 18:09:00,2.25719,2.25719,2.25662,2.25675,34000000.0
2009-05-20 18:10:00,2.25694,2.25765,2.25694,2.25748,26000000.0
2009-05-20 18:11:00,2.25755,2.25768,2.25724,2.25768,34000000.0
2009-05-20 18:12:00,2.25776,2.25776,2.25703,2.25731,24000000.0
2009-05-20 18:13:00,2.25695,2.25698,2.25683,2.25688,30000000.0
2009-05-20 18:14:00,2.25674,2.25674,2.25512,2.25558,22000000.0
2009-05-20 18:15:00,2.25543,2.25552,2.25531,2.25534,21000000.0
2009-05-20 18:16:00,2.25588,2.25634,2.25574,2.25574,66000000.0
2009-05-20 18:17:00,2.25486,2.25489,2.25471,2.25479,60000000.0
2009-05-20 18:18:00,2.25509,2.25582,2.25488,2.25488,33000000.0
2009-05-20 18:19:00,2.25568,2.25663,2.25568,2.25654,46000000.0
2009-05-20 18:20:00,2.25679,2.25767,2.25679,2.25767,61000000.0
2009-05-20 18:21:00,2.25799,2.25799,2.25726,2.25752,37000000.0
2009-05-20 18:22:00,2.25783,2.25796,2.25769,2.25787,49000000.0
2009-05-20 18:23:00,2.25791,2.25805,2.25777,2.25789,34000000.0
2009-05-20 18:24:00,2.25794,2.25806,2.25767,2.2579,47000000.0
2009-05-20 18:25:00,2.25785,2.25792,2.25772,2.25788,31000000.0
2009-05-20 18:26:00,2.25785,2.25801,2.25779,2.25801,43000000.0
2009-05-20 18:27:00,2.25798,2.25799,2.25777,2.25799,35000000.0
2009-05-20 18:28:00,2.25808,2.25841,2.25808,2.25841,18000000.0
2009-05-20 18:29:00,2.25827,2.25898,2.25827,2.25851,24000000.0
2009-05-20 18:30:00,2.25875,2.25875,2.25845,2.25845,32000000.0
2009-05-20 18:31:00,2.25871,2.25871,2.25835,2.25835,46000000.0
2009-05-20 18:32:00,2.25756,2.25785,2.25756,2.2578,55000000.0
2009-05-20 18:33:00,2.25766,2.25766,2.25757,2.25762,29000000.0
2009-05-20 18:34:00,2.25821,2.26121,2.25821,2.26121,32000000.0
2009-05-20 18:35:00,2.26136,2.26236,2.26136,2.26221,47000000.0
2009-05-20 18:36:00,2.26236,2.26243,2.26168,2.26168,65000000.0
2009-05-20 18:37:00,2.26161,2.26278,2.26147,2.26278,63000000.0
2009-05-20 18:38:00,2.26357,2.26501,2.26357,2.26501,61000000.0
2009-05-20 18:39:00,2.26547,2.26613,2.26519,2.26613,37000000.0
2009-05-20 18:40:00,2.26653,2.26655,2.2658,2.2658,52000000.0
2009-05-20 18:41:00,2.26617,2.26713,2.26604,2.267,68000000.0
2009-05-20 18:42:00,2.2666,2.26675,2.26644,2.26644,40000000.0
2009-05-20 18:43:00,2.26608,2.26678,2.26608,2.26647,39000000.0
2009-05-20 18:44:00,2.26662,2.26707,2.26662,2.26682,33000000.0
2009-05-20 18:45:00,2.26762,2.26762,2.26709,2.26739,57000000.0
2009-05-20 18:46:00,2.26707,2.26713,2.26628,2.26628,61000000.0
2009-05-20 18:47:00,2.26597,2.26597,2.26462,2.26462,41000000.0
2009-05-20 18:48:00,2.26449,2.26449,2.26438,2.26438,26000000.0
2009-05-20 18:49:00,2.26444,2.26466,2.26436,2.26449,31000000.0
2009-05-20 18:50:00,2.26436,2.26436,2.26411,2.26423,37000000.0
2009-05-20 18:51:00,2.26359,2.26359,2.26323,2.26345,17000000.0
2009-05-20 18:52:00,2.26337,2.26337,2.26272,2.26272,33000000.0
2009-05-20 18:53:00,2.26285,2.26317,2.26262,2.26317,31000000.0
2009-05-20 18:54:00,2.2637,2.26395,2.2637,2.26383,11000000.0
2009-05-20 18:55:00,2.26369,2.26369,2.26156,2.26156,22000000.0
2009-05-20 18:56:00,2.26176,2.26259,2.26142,2.26259,16000000.0
2009-05-20 18:57:00,2.26329,2.26338,2.26317,2.26331,15000000.0
2009-05-20 18:58:00,2.26362,2.26573,2.26362,2.26573,19000000.0
2009-05-20 18:59:00,2.26596,2.26596,2.26529,2.26546,26000000.0
2009-05-20 19:00:00,2.26638,2.26767,2.26638,2.26757,12000000.0
2009-05-20 19:01:00,2.26778,2.26819,2.26778,2.26818,18000000.0
2009-05-20 19:02:00,2.26852,2.2689,2.26682,2.26682,23000000.0
2009-05-20 19:03:00,2.2657,2.2657,2.26444,2.26444,21000000.0
2009-05-20 19:04:00,2.26399,2.26399,2.26319,2.26319,55000000.0
2009-05-20 19:05:00,2.26378,2.26463,2.26378,2.26457,42000000.0
2009-05-20 19:06:00,2.2649,2.265,2.26469,2.26482,63000000.0
2009-05-20 19:07:00,2.26468,2.26474,2.26435,2.26435,39000000.0
2009-05-20 19:08:00,2.26427,2.26445,2.26419,2.26445,32000000.0
2009-05-20 19:09:00,2.26428,2.26456,2.26383,2.26415,56000000.0
2009-05-20 19:10:00,2.26355,2.26473,2.26334,2.26473,27000000.0
2009-05-20 19:11:00,2.2656,2.26607,2.2656,2.26607,36000000.0
2009-05-20 19:12:00,2.26627,2.26695,2.26627,2.26695,25000000.0
2009-05-20 19:13:00,2.26697,2.2679,2.26685,2.26695,23000000.0
2009-05-20 19:14:00,2.26682,2.26687,2.26616,2.26687,37000000.0
2009-05-20 19:15:00,2.26677,2.26678,2.26658,2.26665,17000000.0
2009-05-20 19:16:00,2.26688,2.26688,2.26636,2.26636,23000000.0
2009-05-20 19:17:00,2.26612,2.26625,2.26606,2.26625,17000000.0
2009-05-20 19:18:00,2.26656,2.26661,2.26632,2.26632,30000000.0
2009-05-20 19:19:00,2.26725,2.2679,2.26725,2.26785,36000000.0
2009-05-20 19:20:00,2.26812,2.27039,2.26809,2.27039,23000000.0
2009-05-20 19:21:00,2.27029,2.27029,2.26901,2.26929,21000000.0
2009-05-20 19:22:00,2.26975,2.27066,2.26975,2.27066,25000000.0
2009-05-20 19:23:00,2.27132,2.27143,2.27126,2.27143,12000000.0
2009-05-20 19:24:00,2.27149,2.27177,2.27142,2.27142,39000000.0
2009-05-20 19:25:00,2.27142,2.27142,2.27117,2.27127,49000000.0
2009-05-20 19:26:00,2.2713,2.27147,2.2713,2.27146,48000000.0
2009-05-20 19:27:00,2.27139,2.27174,2.2705,2.2705,51000000.0
2009-05-20 19:28:00,2.27147,2.27147,2.2696,2.26995,40000000.0
2009-05-20 19:29:00,2.27005,2.27007,2.26981,2.26998,28000000.0
2009-05-20 19:30:00,2.26989,2.26989,2.26857,2.26857,32000000.0
2009-05-20 19:31:00,2.26847,2.26878,2.26847,2.26872,28000000.0
2009-05-20 19:32:00,2.26879,2.26955,2.26879,2.26955,31000000.0
2009-05-20 19:33:00,2.26913,2.26913,2.26885,2.26885,14000000.0
2009-05-20 19:34:00,2.26891,2.26906,2.26861,2.26864,49000000.0
2009-05-20 19:35:00,2.26857,2.26857,2.26786,2.26792,28000000.0
2009-05-20 19:36:00,2.26772,2.26789,2.26767,2.26767,16000000.0
2009-05-20 19:37:00,2.26768,2.26825,2.26768,2.26825,26000000.0
2009-05-20 19:38:00,2.26804,2.26804,2.2672,2.2672,18000000.0
2009-05-20 19:39:00,2.26731,2.26731,2.26672,2.26672,13000000.0
2009-05-20 19:40:00,2.26628,2.26762,2.26628,2.26724,16000000.0
2009-05-20 19:41:00,2.26705,2.26705,2.26661,2.2668,17000000.0
2009-05-20 19:42:00,2.26675,2.26693,2.26659,2.26659,19000000.0
2009-05-20 19:43:00,2.26671,2.26749,2.26671,2.26749,21000000.0
2009-05-20 19:44:00,2.26783,2.26783,2.26697,2.26697,21000000.0
2009-05-20 19:45:00,2.26696,2.26744,2.26689,2.26744,33000000.0
2009-05-20 19:46:00,2.26769,2.26793,2.26741,2.26788,18000000.0
2009-05-20 19:47:00,2.26772,2.26772,2.26733,2.26751,22000000.0
2009-05-20 19:48:00,2.26752,2.26796,2.26739,2.26765,18000000.0
2009-05-20 19:49:00,2.26766,2.26766,2.26752,2.26755,27000000.0
2009-05-20 19:50:00,2.26778,2.26778,2.26761,2.26763,23000000.0
2009-05-20 19:51:00,2.26806,2.26825,2.26776,2.26825,25000000.0
2009-05-20 19:52:00,2.26829,2.26844,2.26829,2.26843,15000000.0
2009-05-20 19:53:00,2.26846,2.26846,2.26832,2.26832,21000000.0
2009-05-20 19:54:00,2.26835,2.26859,2.26835,2.26859,9000000.0
2009-05-20 19:55:00,2.26866,2.26866,2.26823,2.26858,30000000.0
2009-05-20 19:56:00,2.26934,2.26944,2.26932,2.26937,20000000.0
2009-05-20 19:57:00,2.26963,2.26986,2.26931,2.26945,12000000.0
2009-05-20 19:58:00,2.26997,2.27136,2.26997,2.27136,13000000.0
2009-05-20 19:59:00,2.27135,2.27139,2.27107,2.27121,31000000.0
2009-05-20 20:00:00,2.27173,2.27228,2.27042,2.27042,23000000.0
2009-05-20 20:01:00,2.26989,2.27167,2.26989,2.27167,13000000.0
2009-05-20 20:02:00,2.2721,2.2721,2.27056,2.27056,20000000.0
2009-05-20 20:03:00,2.27041,2.27041,2.26928,2.26932,18000000.0
2009-05-20 20:04:00,2.26979,2.27377,2.26979,2.27377,27000000.0
2009-05-20 20:05:00,2.27327,2.27532,2.27327,2.27471,23000000.0
2009-05-20 20:06:00,2.27356,2.27434,2.27356,2.27429,13000000.0
2009-05-20 20:07:00,2.27419,2.27419,2.27341,2.27341,29000000.0
2009-05-20 20:08:00,2.27384,2.27419,2.27281,2.27281,15000000.0
2009-05-20 20:09:00,2.27236,2.27236,2.27116,2.27192,17000000.0
2009-05-20 20:10:00,2.272,2.27217,2.27113,2.27113,20000000.0
2009-05-20 20:11:00,2.27085,2.27112,2.26975,2.26975,10000000.0
2009-05-20 20:12:00,2.26916,2.27029,2.26916,2.27029,15000000.0
2009-05-20 20:13:00,2.27096,2.27225,2.27096,2.27159,17000000.0
2009-05-20 20:14:00,2.27048,2.27174,2.27048,2.27168,15000000.0
2009-05-20 20:15:00,2.27222,2.27224,2.27189,2.2719,10000000.0
2009-05-20 20:16:00,2.27106,2.2715,2.26825,2.26825,22000000.0
2009-05-20 20:17:00,2.27011,2.27121,2.26996,2.27121,17000000.0
2009-05-20 20:18:00,2.27155,2.27262,2.27155,2.27262,24000000.0
2009-05-20 20:19:00,2.27173,2.27173,2.26981,2.26981,9000000.0
2009-05-20 20:20:00,2.26953,2.2696,2.26907,2.26907,14000000.0
2009-05-20 20:21:00,2.26894,2.26894,2.26821,2.26821,7000000.0
2009-05-20 20:22:00,2.2685,2.26901,2.2685,2.26901,12000000.0
2009-05-20 20:23:00,2.26935,2.26935,2.26731,2.26731,8000000.0
2009-05-20 20:24:00,2.26701,2.26948,2.26701,2.26756,15000000.0
2009-05-20 20:25:00,2.26736,2.26736,2.26658,2.26734,16000000.0
2009-05-20 20:26:00,2.26698,2.26698,2.26621,2.26621,22000000.0
2009-05-20 20:27:00,2.26579,2.26619,2.26579,2.26612,11000000.0
2009-05-20 20:28:00,2.26633,2.26633,2.26584,2.26584,7000000.0
2009-05-20 20:29:00,2.26574,2.26685,2.26574,2.26642,20000000.0
2009-05-20 20:30:00,2.26637,2.26655,2.26631,2.26644,27000000.0
2009-05-20 20:31:00,2.26694,2.26837,2.26694,2.26822,17000000.0
2009-05-20 20:32:00,2.26823,2.26854,2.26823,2.26852,20000000.0
2009-05-20 20:33:00,2.26817,2.26817,2.26786,2.26802,14000000.0
2009-05-20 20:34:00,2.26832,2.26869,2.26825,2.26836,28000000.0
2009-05-20 20:35:00,2.26825,2.26841,2.26819,2.26837,23000000.0
2009-05-20 20:36:00,2.26864,2.26869,2.26853,2.26869,11000000.0
2009-05-20 20:37:00,2.2689,2.26908,2.2689,2.26905,7000000.0
2009-05-20 20:38:00,2.26918,2.26931,2.26914,2.26918,10000000.0
2009-05-20 20:39:00,2.26906,2.26923,2.26906,2.26921,9000000.0
2009-05-20 20:40:00,2.26945,2.26958,2.26939,2.26958,7000000.0
2009-05-20 20:41:00,2.26948,2.26953,2.26902,2.26902,8000000.0
2009-05-20 20:42:00,2.2692,2.26942,2.26904,2.26904,15000000.0
2009-05-20 20:43:00,2.26905,2.26905,2.26858,2.26858,12000000.0
2009-05-20 20:44:00,2.2686,2.26878,2.2686,2.2686,7000000.0
2009-05-20 20:45:00,2.26887,2.26887,2.26816,2.26816,12000000.0
2009-05-20 20:46:00,2.26852,2.26852,2.26812,2.26813,9000000.0
2009-05-20 20:47:00,2.26795,2.26805,2.26781,2.26795,11000000.0
2009-05-20 20:48:00,2.26801,2.26827,2.26801,2.26825,11000000.0
2009-05-20 20:49:00,2.26812,2.26812,2.26787,2.26807,18000000.0
2009-05-20 20:50:00,2.26815,2.26815,2.26768,2.26768,8000000.0
2009-05-20 20:51:00,2.26761,2.26832,2.26754,2.26796,18000000.0
2009-05-20 20:52:00,2.26809,2.26871,2.26809,2.26864,15000000.0
2009-05-20 20:53:00,2.26845,2.26845,2.26787,2.26812,8000000.0
2009-05-20 20:54:00,2.26841,2.26859,2.26839,2.2684,10000000.0
2009-05-20 20:55:00,2.26786,2.26786,2.26486,2.2656,8000000.0
2009-05-20 20:56:00,2.26556,2.26621,2.26556,2.26589,8000000.0
2009-05-20 20:57:00,2.2659,2.26601,2.26584,2.26584,18000000.0
2009-05-20 20:58:00,2.26597,2.26672,2.26597,2.26672,14000000.0
2009-05-20 20:59:00,2.26667,2.26719,2.26667,2.26719,8000000.0
2009-05-20 21:00:00,2.2673,2.2675,2.26723,2.26723,11000000.0
2009-05-20 21:01:00,2.26726,2.26726,2.26668,2.26668,16000000.0
2009-05-20 21:02:00,2.26668,2.26679,2.26657,2.2667,18000000.0
2009-05-20 21:03:00,2.26686,2.26686,2.26627,2.26664,13000000.0
2009-05-20 21:04:00,2.26657,2.26731,2.26647,2.26731,8000000.0
2009-05-20 21:05:00,2.26692,2.26817,2.26674,2.26817,11000000.0
2009-05-20 21:06:00,2.27002,2.27019,2.26911,2.26912,8000000.0
2009-05-20 21:07:00,2.26936,2.26943,2.26795,2.26795,7000000.0
2009-05-20 21:08:00,2.26758,2.26831,2.26731,2.26831,11000000.0
2009-05-20 21:09:00,2.26819,2.2682,2.26768,2.26768,9000000.0
2009-05-20 21:10:00,2.26879,2.27109,2.26879,2.27109,9000000.0
2009-05-20 21:11:00,2.27092,2.27103,2.26994,2.27103,8000000.0
2009-05-20 21:12:00,2.27077,2.27128,2.26885,2.2712,8000000.0
2009-05-20 21:13:00,2.26974,2.27058,2.26962,2.27033,8000000.0
2009-05-20 21:14:00,2.27051,2.27051,2.27015,2.27015,8000000.0
2009-05-20 21:15:00,2.26952,2.26956,2.26804,2.26851,11000000.0
2009-05-20 21:16:00,2.26951,2.27243,2.26945,2.27243,9000000.0
2009-05-20 21:17:00,2.27274,2.27274,2.27122,2.27122,7000000.0
2009-05-20 21:18:00,2.27173,2.27223,2.27173,2.27223,7000000.0
2009-05-20 21:19:00,2.27232,2.27239,2.27227,2.27227,7000000.0
2009-05-20 21:20:00,2.27192,2.27195,2.27128,2.27175,12000000.0
2009-05-20 21:21:00,2.27046,2.27046,2.26972,2.26975,8000000.0
2009-05-20 21:22:00,2.26973,2.26973,2.26934,2.26935,7000000.0
2009-05-20 21:23:00,2.26905,2.26905,2.2682,2.26835,10000000.0
2009-05-20 21:24:00,2.26773,2.26866,2.26769,2.26866,8000000.0
2009-05-20 21:25:00,2.2689,2.26963,2.26878,2.26963,9000000.0
2009-05-20 21:26:00,2.27056,2.27056,2.27034,2.27049,17000000.0
2009-05-20 21:27:00,2.2707,2.27097,2.27062,2.27072,31000000.0
2009-05-20 21:28:00,2.27049,2.27087,2.27049,2.27081,20000000.0
2009-05-20 21:29:00,2.27069,2.27069,2.27059,2.27059,11000000.0
2009-05-20 21:30:00,2.27056,2.27056,2.26967,2.26967,9000000.0
2009-05-20 21:31:00,2.26978,2.27025,2.26978,2.26985,7000000.0
2009-05-20 21:32:00,2.2703,2.27235,2.2703,2.27235,8000000.0
2009-05-20 21:33:00,2.2723,2.27255,2.27225,2.27255,7000000.0
2009-05-20 21:34:00,2.27167,2.27173,2.27157,2.27157,10000000.0
2009-05-20 21:35:00,2.27185,2.27223,2.27165,2.27213,11000000.0
2009-05-20 21:36:00,2.27214,2.27214,2.27093,2.27093,11000000.0
2009-05-20 21:37:00,2.27163,2.27196,2.27054,2.27054,10000000.0
2009-05-20 21:38:00,2.2706,2.27076,2.27053,2.27073,26000000.0
2009-05-20 21:39:00,2.27084,2.27204,2.27084,2.27204,18000000.0
2009-05-20 21:40:00,2.27233,2.27233,2.27175,2.27175,12000000.0
2009-05-20 21:41:00,2.27199,2.27229,2.27199,2.27224,13000000.0
2009-05-20 21:42:00,2.27175,2.27274,2.27161,2.27274,7000000.0
2009-05-20 21:43:00,2.2728,2.27483,2.2728,2.27483,11000000.0
2009-05-20 21:44:00,2.27332,2.27547,2.27332,2.27455,18000000.0
2009-05-20 21:45:00,2.27332,2.2739,2.27315,2.2739,10000000.0
2009-05-20 21:46:00,2.27391,2.27391,2.2725,2.2725,15000000.0
2009-05-20 21:47:00,2.27236,2.27279,2.27191,2.27191,10000000.0
2009-05-20 21:48:00,2.2728,2.2728,2.27237,2.27248,7000000.0
2009-05-20 21:49:00,2.27277,2.27277,2.27252,2.27252,8000000.0
2009-05-20 21:50:00,2.27282,2.27282,2.27228,2.27228,10000000.0
2009-05-20 21:51:00,2.27266,2.27273,2.27218,2.27218,8000000.0
2009-05-20 21:52:00,2.2718,2.272,2.27032,2.27032,10000000.0
2009-05-20 21:53:00,2.27016,2.27304,2.27015,2.27304,8000000.0
2009-05-20 21:54:00,2.273,2.273,2.27281,2.27281,9000000.0
2009-05-20 21:55:00,2.27292,2.27292,2.27272,2.27274,11000000.0
2009-05-20 21:56:00,2.27257,2.27276,2.27254,2.27266,22000000.0
2009-05-20 21:57:00,2.2728,2.27375,2.27273,2.27308,13000000.0
2009-05-20 21:58:00,2.27302,2.27352,2.27268,2.27346,16000000.0
2009-05-20 21:59:00,2.27401,2.27496,2.2739,2.27496,25000000.0
2009-05-20 22:00:00,2.2748,2.2748,2.27376,2.27376,12000000.0
2009-05-20 22:01:00,2.27364,2.27364,2.27329,2.27329,19000000.0
2009-05-20 22:02:00,2.27394,2.27394,2.27336,2.27336,11000000.0
2009-05-20 22:03:00,2.27331,2.27331,2.27285,2.27285,33000000.0
2009-05-20 22:04:00,2.2737,2.27435,2.27328,2.27328,11000000.0
2009-05-20 22:05:00,2.27304,2.27467,2.27304,2.27467,16000000.0
2009-05-20 22:06:00,2.27485,2.27493,2.27471,2.27493,8000000.0
2009-05-20 22:07:00,2.27507,2.27563,2.27507,2.27563,15000000.0
2009-05-20 22:08:00,2.27631,2.27675,2.27631,2.27675,30000000.0
2009-05-20 22:09:00,2.27591,2.27599,2.27552,2.27558,13000000.0
2009-05-20 22:10:00,2.27571,2.27578,2.27571,2.27572,8000000.0
2009-05-20 22:11:00,2.27567,2.27567,2.27556,2.27564,11000000.0
2009-05-20 22:12:00,2.27543,2.27563,2.27519,2.27519,15000000.0
2009-05-20 22:13:00,2.27551,2.27576,2.27551,2.27573,10000000.0
2009-05-20 22:14:00,2.27503,2.27517,2.27481,2.27481,13000000.0
2009-05-20 22:15:00,2.27486,2.27493,2.27485,2.27486,9000000.0
2009-05-20 22:16:00,2.27492,2.27502,2.27486,2.27492,8000000.0
2009-05-20 22:17:00,2.27483,2.27483,2.27441,2.27445,16000000.0
2009-05-20 22:18:00,2.27426,2.27426,2.27408,2.27408,9000000.0
2009-05-20 22:19:00,2.27437,2.27541,2.27437,2.27529,5000000.0
2009-05-20 22:20:00,2.2747,2.2747,2.27391,2.27403,7000000.0
2009-05-20 22:21:00,2.2738,2.2738,2.27082,2.27082,11000000.0
2009-05-20 22:22:00,2.27071,2.27165,2.27071,2.27151,11000000.0
2009-05-20 22:23:00,2.27158,2.27191,2.27156,2.27191,15000000.0
2009-05-20 22:24:00,2.27219,2.27235,2.27215,2.27215,10000000.0
2009-05-20 22:25:00,2.27214,2.27214,2.27203,2.27206,8000000.0
2009-05-20 22:26:00,2.27204,2.27211,2.27199,2.27199,8000000.0
2009-05-20 22:27:00,2.27207,2.2722,2.27207,2.2722,10000000.0
2009-05-20 22:28:00,2.272,2.27217,2.27197,2.27197,10000000.0
2009-05-20 22:29:00,2.27175,2.27189,2.27156,2.27189,7000000.0
2009-05-20 22:30:00,2.27211,2.27211,2.27181,2.27197,11000000.0
2009-05-20 22:31:00,2.27217,2.27217,2.27193,2.27196,22000000.0
2009-05-20 22:32:00,2.27224,2.27236,2.27214,2.27225,7000000.0
2009-05-20 22:33:00,2.27203,2.27244,2.27203,2.27244,38000000.0
2009-05-20 22:34:00,2.27259,2.2734,2.27259,2.2734,47000000.0
2009-05-20 22:35:00,2.27337,2.27337,2.27303,2.27303,27000000.0
2009-05-20 22:36:00,2.27278,2.27291,2.27278,2.27291,26000000.0
2009-05-20 22:37:00,2.27318,2.27318,2.2728,2.2728,28000000.0
2009-05-20 22:38:00,2.27239,2.27239,2.27027,2.27027,15000000.0
2009-05-20 22:39:00,2.27105,2.27365,2.27105,2.27116,11000000.0
2009-05-20 22:40:00,2.27022,2.27242,2.26983,2.27242,9000000.0
2009-05-20 22:41:00,2.27321,2.27335,2.27321,2.27328,16000000.0
2009-05-20 22:42:00,2.2733,2.27333,2.27314,2.27314,9000000.0
2009-05-20 22:43:00,2.27286,2.2733,2.27256,2.2733,11000000.0
2009-05-20 22:44:00,2.27318,2.27331,2.27318,2.27321,8000000.0
2009-05-20 22:45:00,2.27261,2.27335,2.27241,2.27274,12000000.0
2009-05-20 22:46:00,2.27263,2.2728,2.27256,2.27256,9000000.0
2009-05-20 22:47:00,2.27246,2.27246,2.27173,2.27173,16000000.0
2009-05-20 22:48:00,2.2718,2.27215,2.2718,2.27215,11000000.0
2009-05-20 22:49:00,2.27212,2.27212,2.27196,2.27196,12000000.0
2009-05-20 22:50:00,2.27213,2.27213,2.27185,2.27185,16000000.0
2009-05-20 22:51:00,2.272,2.27222,2.27191,2.27191,6000000.0
2009-05-20 22:52:00,2.27186,2.27221,2.27183,2.27216,10000000.0
2009-05-20 22:53:00,2.27223,2.27249,2.27201,2.27249,8000000.0
2009-05-20 22:54:00,2.27324,2.27372,2.27286,2.27372,13000000.0
2009-05-20 22:55:00,2.27384,2.27388,2.27332,2.27332,9000000.0
2009-05-20 22:56:00,2.27258,2.27258,2.27236,2.27236,8000000.0
2009-05-20 22:57:00,2.27235,2.27281,2.27235,2.27281,7000000.0
2009-05-20 22:58:00,2.27312,2.27319,2.27294,2.27294,7000000.0
2009-05-20 22:59:00,2.27327,2.27337,2.27327,2.27336,9000000.0
2009-05-20 23:00:00,2.27337,2.27337,2.27283,2.27283,12000000.0
2009-05-20 23:01:00,2.27288,2.27288,2.27075,2.27075,9000000.0
2009-05-20 23:02:00,2.27275,2.2742,2.27275,2.2742,8000000.0
2009-05-20 23:03:00,2.27449,2.27497,2.27449,2.27484,12000000.0
2009-05-20 23:04:00,2.275,2.27517,2.27497,2.27514,11000000.0
2009-05-20 23:05:00,2.27509,2.27509,2.27496,2.27508,11000000.0
2009-05-20 23:06:00,2.27526,2.27546,2.27526,2.27545,8000000.0
2009-05-20 23:07:00,2.2757,2.2757,2.2753,2.2753,9000000.0
2009-05-20 23:08:00,2.27563,2.27668,2.27516,2.27516,15000000.0
2009-05-20 23:09:00,2.27536,2.27536,2.27486,2.27486,7000000.0
2009-05-20 23:10:00,2.27479,2.2748,2.27468,2.27468,6000000.0
2009-05-20 23:11:00,2.27447,2.27509,2.27437,2.27509,7000000.0
2009-05-20 23:12:00,2.27462,2.27462,2.27423,2.27427,8000000.0
2009-05-20 23:13:00,2.27435,2.2755,2.27435,2.2755,7000000.0
2009-05-20 23:14:00,2.27697,2.27826,2.27697,2.27826,9000000.0
2009-05-20 23:15:00,2.278,2.278,2.27591,2.27591,8000000.0
2009-05-20 23:16:00,2.27565,2.27565,2.27544,2.27544,9000000.0
2009-05-20 23:17:00,2.27531,2.27531,2.27515,2.2752,11000000.0
2009-05-20 23:18:00,2.27556,2.27753,2.27556,2.27753,9000000.0
2009-05-20 23:19:00,2.27779,2.27782,2.27759,2.27778,11000000.0
2009-05-20 23:20:00,2.27772,2.27775,2.2777,2.2777,5000000.0
2009-05-20 23:21:00,2.2768,2.27754,2.2762,2.2762,10000000.0
2009-05-20 23:22:00,2.27762,2.27768,2.27734,2.27734,7000000.0
2009-05-20 23:23:00,2.27718,2.27718,2.2754,2.2754,7000000.0
2009-05-20 23:24:00,2.27475,2.27501,2.27475,2.27501,9000000.0
2009-05-20 23:25:00,2.27512,2.27538,2.2751,2.27538,15000000.0
2009-05-20 23:26:00,2.27624,2.27645,2.27624,2.27635,10000000.0
2009-05-20 23:27:00,2.27629,2.2763,2.27629,2.2763,2000000.0
2009-05-20 23:29:00,2.27597,2.27597,2.27589,2.27589,25000000.0
2009-05-20 23:30:00,2.27586,2.27598,2.27575,2.27588,16000000.0
2009-05-20 23:31:00,2.27582,2.27582,2.27526,2.27551,14000000.0
2009-05-20 23:32:00,2.27558,2.27563,2.27543,2.27543,9000000.0
2009-05-20 23:33:00,2.27535,2.27544,2.27527,2.27527,8000000.0
2009-05-20 23:34:00,2.27519,2.2752,2.27506,2.27506,9000000.0
2009-05-20 23:35:00,2.27498,2.27498,2.27482,2.27482,12000000.0
2009-05-20 23:36:00,2.27462,2.27462,2.27433,2.27454,9000000.0
2009-05-20 23:37:00,2.27438,2.27508,2.27438,2.27508,8000000.0
2009-05-20 23:38:00,2.27528,2.27705,2.27528,2.27705,7000000.0
2009-05-20 23:39:00,2.2772,2.27724,2.2768,2.2768,11000000.0
2009-05-20 23:40:00,2.27669,2.27669,2.27588,2.2759,21000000.0
2009-05-20 23:41:00,2.276,2.276,2.27589,2.27592,8000000.0
2009-05-20 23:42:00,2.27664,2.27664,2.2759,2.2759,19000000.0
2009-05-20 23:43:00,2.2759,2.27624,2.2759,2.27624,8000000.0
2009-05-20 23:44:00,2.2762,2.27629,2.27612,2.27624,8000000.0
2009-05-20 23:45:00,2.27642,2.27659,2.27641,2.27659,7000000.0
2009-05-20 23:46:00,2.27583,2.27671,2.27583,2.27634,8000000.0
2009-05-20 23:47:00,2.27635,2.27692,2.27635,2.27668,11000000.0
2009-05-20 23:48:00,2.27648,2.27739,2.27648,2.27739,7000000.0
2009-05-20 23:49:00,2.2775,2.2775,2.27676,2.27676,9000000.0
2009-05-20 23:50:00,2.27652,2.27652,2.27618,2.27627,5000000.0
2009-05-20 23:51:00,2.27676,2.27719,2.27676,2.27719,10000000.0
2009-05-20 23:52:00,2.27734,2.27788,2.27734,2.27788,7000000.0
2009-05-20 23:53:00,2.2778,2.27818,2.27773,2.27773,11000000.0
2009-05-20 23:54:00,2.27767,2.27816,2.27767,2.27785,7000000.0
2009-05-20 23:55:00,2.27798,2.27814,2.27781,2.27781,9000000.0
2009-05-20 23:56:00,2.27716,2.27764,2.27716,2.27747,12000000.0
2009-05-20 23:57:00,2.27752,2.27766,2.27739,2.27758,25000000.0
2009-05-20 23:58:00,2.27761,2.27765,2.27704,2.27704,8000000.0
2009-05-20 23:59:00,2.27644,2.27693,2.27621,2.27693,18000000.0
2009-05-21 00:00:00,2.27701,2.27733,2.27695,2.27699,7000000.0
2009-05-21 00:01:00,2.27711,2.2776,2.27709,2.2776,8000000.0
2009-05-21 00:02:00,2.27817,2.27817,2.2778,2.2778,9000000.0
2009-05-21 00:03:00,2.27773,2.27783,2.27745,2.27745,12000000.0
2009-05-21 00:04:00,2.27761,2.2777,2.27761,2.2777,10000000.0
2009-05-21 00:05:00,2.27773,2.27811,2.27762,2.27811,9000000.0
2009-05-21 00:06:00,2.27839,2.27845,2.27829,2.27844,8000000.0
2009-05-21 00:07:00,2.27863,2.27899,2.27854,2.27899,9000000.0
2009-05-21 00:08:00,2.27882,2.27882,2.2787,2.2787,8000000.0
2009-05-21 00:09:00,2.27879,2.27893,2.27865,2.27891,7000000.0
2009-05-21 00:10:00,2.2787,2.2787,2.27851,2.27856,23000000.0
2009-05-21 00:11:00,2.27886,2.2789,2.27866,2.27886,10000000.0
2009-05-21 00:12:00,2.27901,2.27901,2.27872,2.27901,9000000.0
2009-05-21 00:13:00,2.2788,2.27881,2.27824,2.27824,8000000.0
2009-05-21 00:14:00,2.27805,2.27826,2.27805,2.27822,7000000.0
2009-05-21 00:15:00,2.27812,2.2784,2.27809,2.2784,9000000.0
2009-05-21 00:16:00,2.27837,2.27837,2.27812,2.27812,9000000.0
2009-05-21 00:17:00,2.27827,2.27851,2.27826,2.27849,7000000.0
2009-05-21 00:18:00,2.27835,2.27835,2.27806,2.27806,8000000.0
2009-05-21 00:19:00,2.27804,2.27813,2.27787,2.27792,10000000.0
2009-05-21 00:20:00,2.27757,2.27767,2.27703,2.27707,10000000.0
2009-05-21 00:21:00,2.27675,2.27675,2.27634,2.27634,8000000.0
2009-05-21 00:22:00,2.27653,2.27676,2.27653,2.27663,8000000.0
2009-05-21 00:23:00,2.27671,2.27694,2.27614,2.27614,8000000.0
2009-05-21 00:24:00,2.27657,2.27705,2.27644,2.27705,8000000.0
2009-05-21 00:25:00,2.27658,2.27722,2.27633,2.27722,11000000.0
2009-05-21 00:26:00,2.27674,2.27674,2.27633,2.2764,7000000.0
2009-05-21 00:27:00,2.27658,2.27658,2.27617,2.2763,10000000.0
2009-05-21 00:28:00,2.2769,2.2769,2.27644,2.27644,5000000.0
2009-05-21 00:29:00,2.27639,2.27688,2.27635,2.2766,10000000.0
2009-05-21 00:30:00,2.27659,2.2771,2.27659,2.27697,8000000.0
2009-05-21 00:31:00,2.277,2.27706,2.27675,2.27675,7000000.0
2009-05-21 00:32:00,2.27678,2.27842,2.27678,2.27827,7000000.0
2009-05-21 00:33:00,2.27793,2.27806,2.27793,2.27806,9000000.0
2009-05-21 00:34:00,2.27778,2.27782,2.27754,2.27782,23000000.0
2009-05-21 00:35:00,2.27778,2.27778,2.27694,2.27694,7000000.0
2009-05-21 00:36:00,2.27701,2.27701,2.27682,2.27682,9000000.0
2009-05-21 00:37:00,2.27691,2.27692,2.27502,2.27682,8000000.0
2009-05-21 00:38:00,2.27729,2.27729,2.2768,2.2768,7000000.0
2009-05-21 00:39:00,2.27677,2.27703,2.27664,2.27664,7000000.0
2009-05-21 00:40:00,2.27654,2.27674,2.27654,2.27658,7000000.0
2009-05-21 00:41:00,2.2765,2.2765,2.27631,2.27641,6000000.0
2009-05-21 00:42:00,2.27695,2.27695,2.2764,2.2764,8000000.0
2009-05-21 00:43:00,2.27644,2.27696,2.27644,2.27696,5000000.0
2009-05-21 00:44:00,2.2766,2.2768,2.27608,2.27665,11000000.0
2009-05-21 00:45:00,2.27674,2.27689,2.27666,2.27666,16000000.0
2009-05-21 00:46:00,2.27666,2.27666,2.27643,2.27644,10000000.0
2009-05-21 00:47:00,2.27587,2.27587,2.27457,2.27488,7000000.0
2009-05-21 00:48:00,2.27489,2.27489,2.27457,2.27462,8000000.0
2009-05-21 00:49:00,2.27459,2.27542,2.27459,2.27542,10000000.0
2009-05-21 00:50:00,2.27562,2.27562,2.2748,2.27511,10000000.0
2009-05-21 00:51:00,2.27503,2.27503,2.27421,2.27447,8000000.0
2009-05-21 00:52:00,2.27438,2.27438,2.27415,2.27415,5000000.0
2009-05-21 00:53:00,2.27419,2.27489,2.27296,2.27296,11000000.0
2009-05-21 00:54:00,2.27182,2.27182,2.27147,2.27169,10000000.0
2009-05-21 00:55:00,2.27155,2.27196,2.27155,2.27196,7000000.0
2009-05-21 00:56:00,2.27203,2.2722,2.27193,2.2722,11000000.0
2009-05-21 00:57:00,2.2723,2.2724,2.2722,2.2724,7000000.0
2009-05-21 00:58:00,2.2724,2.2728,2.2722,2.2728,10000000.0
2009-05-21 00:59:00,2.27249,2.27257,2.27241,2.27257,7000000.0
2009-05-21 01:00:00,2.27263,2.27263,2.27225,2.27234,19000000.0
2009-05-21 01:01:00,2.27227,2.27248,2.27201,2.27204,12000000.0
2009-05-21 01:02:00,2.27189,2.27211,2.27186,2.27198,8000000.0
2009-05-21 01:03:00,2.27222,2.27251,2.27222,2.27239,7000000.0
2009-05-21 01:04:00,2.27206,2.27221,2.27201,2.27213,8000000.0
2009-05-21 01:05:00,2.27094,2.27094,2.27065,2.2709,7000000.0
2009-05-21 01:06:00,2.27106,2.27106,2.27046,2.27066,8000000.0
2009-05-21 01:07:00,2.27122,2.27186,2.27122,2.27181,8000000.0
2009-05-21 01:08:00,2.27076,2.27076,2.27045,2.27054,5000000.0
2009-05-21 01:09:00,2.27106,2.27143,2.27106,2.27143,5000000.0
2009-05-21 01:10:00,2.27137,2.27142,2.27116,2.2714,10000000.0
2009-05-21 01:11:00,2.27149,2.27232,2.27149,2.27232,11000000.0
2009-05-21 01:12:00,2.27294,2.27302,2.27294,2.27302,8000000.0
2009-05-21 01:13:00,2.27306,2.27339,2.27303,2.27333,10000000.0
2009-05-21 01:14:00,2.27326,2.27329,2.27295,2.27326,10000000.0
2009-05-21 01:15:00,2.27321,2.27321,2.27293,2.27293,10000000.0
2009-05-21 01:16:00,2.27252,2.27278,2.2723,2.27277,8000000.0
2009-05-21 01:17:00,2.27303,2.27305,2.27264,2.27264,10000000.0
2009-05-21 01:18:00,2.27268,2.27268,2.27225,2.27226,8000000.0
2009-05-21 01:19:00,2.27201,2.27218,2.2718,2.27218,11000000.0
2009-05-21 01:20:00,2.2724,2.27274,2.2724,2.27274,13000000.0
2009-05-21 01:21:00,2.2728,2.27285,2.27272,2.27285,7000000.0
2009-05-21 01:22:00,2.27255,2.27281,2.27255,2.27281,7000000.0
2009-05-21 01:23:00,2.27361,2.27367,2.27351,2.27367,11000000.0
2009-05-21 01:24:00,2.27388,2.27542,2.27388,2.27542,7000000.0
2009-05-21 01:25:00,2.27566,2.27566,2.27531,2.27531,9000000.0
2009-05-21 01:26:00,2.27503,2.27503,2.27407,2.27411,14000000.0
2009-05-21 01:27:00,2.27391,2.27412,2.27365,2.27412,15000000.0
2009-05-21 01:28:00,2.27399,2.27412,2.27388,2.27388,9000000.0
2009-05-21 01:29:00,2.2739,2.2742,2.2739,2.2742,10000000.0
2009-05-21 01:30:00,2.27431,2.27442,2.2743,2.27439,5000000.0
2009-05-21 01:31:00,2.27429,2.27483,2.27429,2.27483,10000000.0
2009-05-21 01:32:00,2.27522,2.27522,2.27501,2.27507,18000000.0
2009-05-21 01:33:00,2.27496,2.27496,2.27448,2.27448,20000000.0
2009-05-21 01:34:00,2.27402,2.27408,2.27402,2.27405,16000000.0
2009-05-21 01:35:00,2.27447,2.27453,2.27441,2.27446,8000000.0
2009-05-21 01:36:00,2.27424,2.27424,2.2737,2.2737,9000000.0
2009-05-21 01:37:00,2.27357,2.27357,2.27328,2.27338,7000000.0
2009-05-21 01:38:00,2.2732,2.27348,2.27318,2.27348,12000000.0
2009-05-21 01:39:00,2.27312,2.27325,2.27312,2.27323,12000000.0
2009-05-21 01:40:00,2.27345,2.27373,2.27345,2.27372,7000000.0
2009-05-21 01:41:00,2.27383,2.27384,2.27373,2.27381,11000000.0
2009-05-21 01:42:00,2.27375,2.27381,2.27372,2.27374,7000000.0
2009-05-21 01:43:00,2.2733,2.2733,2.27233,2.27239,8000000.0
2009-05-21 01:44:00,2.27234,2.27234,2.27226,2.27227,7000000.0
2009-05-21 01:45:00,2.27234,2.27259,2.27234,2.27257,7000000.0
2009-05-21 01:46:00,2.27216,2.27216,2.27123,2.27177,7000000.0
2009-05-21 01:47:00,2.27132,2.27147,2.27124,2.27124,14000000.0
2009-05-21 01:48:00,2.27084,2.27159,2.27084,2.27159,7000000.0
2009-05-21 01:49:00,2.2713,2.2713,2.27081,2.27104,8000000.0
2009-05-21 01:50:00,2.27115,2.27138,2.27115,2.27138,10000000.0
2009-05-21 01:51:00,2.27144,2.27171,2.27136,2.27171,16000000.0
2009-05-21 01:52:00,2.27176,2.27182,2.27154,2.27182,13000000.0
2009-05-21 01:53:00,2.27209,2.27237,2.27209,2.2723,7000000.0
2009-05-21 01:54:00,2.27275,2.27275,2.27162,2.27214,9000000.0
2009-05-21 01:55:00,2.27215,2.2723,2.27208,2.2723,12000000.0
2009-05-21 01:56:00,2.27241,2.27241,2.27175,2.27175,17000000.0
2009-05-21 01:57:00,2.27128,2.27128,2.26986,2.26993,13000000.0
2009-05-21 01:58:00,2.27011,2.27073,2.27011,2.27071,10000000.0
2009-05-21 01:59:00,2.27107,2.27131,2.27105,2.27109,11000000.0
2009-05-21 02:00:00,2.27094,2.27101,2.27058,2.27058,7000000.0
2009-05-21 02:01:00,2.27,2.27057,2.27,2.27057,8000000.0
2009-05-21 02:02:00,2.27081,2.27102,2.2705,2.27102,9000000.0
2009-05-21 02:03:00,2.27046,2.27102,2.26892,2.27059,10000000.0
2009-05-21 02:04:00,2.2706,2.27121,2.2706,2.2711,9000000.0
2009-05-21 02:05:00,2.27089,2.27117,2.27086,2.27097,10000000.0
2009-05-21 02:06:00,2.27077,2.27099,2.27077,2.27086,8000000.0
2009-05-21 02:07:00,2.27134,2.27134,2.27059,2.27059,8000000.0
2009-05-21 02:08:00,2.27025,2.27355,2.26999,2.27355,10000000.0
2009-05-21 02:09:00,2.2737,2.2737,2.27319,2.27323,7000000.0
2009-05-21 02:10:00,2.27205,2.2726,2.27205,2.27224,8000000.0
2009-05-21 02:11:00,2.27232,2.27293,2.27232,2.27234,8000000.0
2009-05-21 02:12:00,2.27227,2.27244,2.2722,2.27223,7000000.0
2009-05-21 02:13:00,2.27216,2.27239,2.27206,2.27239,7000000.0
2009-05-21 02:14:00,2.27231,2.27231,2.2721,2.2723,7000000.0
2009-05-21 02:15:00,2.27214,2.27228,2.27205,2.27221,8000000.0
2009-05-21 02:16:00,2.27205,2.27272,2.272,2.27237,9000000.0
2009-05-21 02:17:00,2.27261,2.27264,2.27242,2.27257,9000000.0
2009-05-21 02:18:00,2.27224,2.27232,2.27209,2.27209,8000000.0
2009-05-21 02:19:00,2.27215,2.27224,2.27171,2.27194,11000000.0
2009-05-21 02:20:00,2.27147,2.27227,2.27147,2.27227,9000000.0
2009-05-21 02:21:00,2.27233,2.27233,2.27196,2.27204,7000000.0
2009-05-21 02:22:00,2.27215,2.27276,2.27215,2.27271,8000000.0
2009-05-21 02:23:00,2.27218,2.27219,2.27185,2.2719,6000000.0
2009-05-21 02:24:00,2.27181,2.27181,2.27158,2.27158,8000000.0
2009-05-21 02:25:00,2.27162,2.27176,2.27157,2.27157,11000000.0
2009-05-21 02:26:00,2.27125,2.27132,2.27104,2.27106,7000000.0
2009-05-21 02:27:00,2.27081,2.27101,2.27074,2.27087,9000000.0
2009-05-21 02:28:00,2.27099,2.27105,2.27093,2.27105,6000000.0
2009-05-21 02:29:00,2.27094,2.27099,2.27021,2.27021,7000000.0
2009-05-21 02:30:00,2.27026,2.27034,2.26995,2.27029,10000000.0
2009-05-21 02:31:00,2.27017,2.2703,2.27016,2.27027,8000000.0
2009-05-21 02:32:00,2.27029,2.27064,2.27029,2.27064,7000000.0
2009-05-21 02:33:00,2.27026,2.27026,2.26931,2.26931,8000000.0
2009-05-21 02:34:00,2.26875,2.26941,2.26875,2.26941,7000000.0
2009-05-21 02:35:00,2.26922,2.26922,2.26816,2.26816,11000000.0
2009-05-21 02:36:00,2.26888,2.26941,2.26888,2.26941,7000000.0
2009-05-21 02:37:00,2.26925,2.26925,2.26832,2.26832,7000000.0
2009-05-21 02:38:00,2.26801,2.26825,2.26792,2.26792,7000000.0
2009-05-21 02:39:00,2.26813,2.27003,2.26813,2.27003,8000000.0
2009-05-21 02:40:00,2.27094,2.27105,2.26981,2.26981,7000000.0
2009-05-21 02:41:00,2.27016,2.27016,2.26989,2.26993,8000000.0
2009-05-21 02:42:00,2.27004,2.27035,2.27004,2.2702,8000000.0
2009-05-21 02:43:00,2.27048,2.27055,2.27026,2.27034,9000000.0
2009-05-21 02:44:00,2.27031,2.27054,2.2703,2.27054,7000000.0
2009-05-21 02:45:00,2.27025,2.27031,2.26994,2.27011,8000000.0
2009-05-21 02:46:00,2.27012,2.27056,2.27012,2.27039,7000000.0
2009-05-21 02:47:00,2.27039,2.27076,2.27039,2.27076,11000000.0
2009-05-21 02:48:00,2.27135,2.27149,2.27117,2.27117,11000000.0
2009-05-21 02:49:00,2.27112,2.27132,2.27108,2.27132,11000000.0
2009-05-21 02:50:00,2.27114,2.27114,2.27085,2.27109,7000000.0
2009-05-21 02:51:00,2.27167,2.27167,2.27107,2.27133,8000000.0
2009-05-21 02:52:00,2.27112,2.27112,2.271,2.27108,7000000.0
2009-05-21 02:53:00,2.27121,2.27208,2.27121,2.27208,8000000.0
2009-05-21 02:54:00,2.27215,2.27234,2.27192,2.27194,7000000.0
2009-05-21 02:55:00,2.27185,2.27193,2.27146,2.27151,8000000.0
2009-05-21 02:56:00,2.27182,2.27182,2.27146,2.27158,10000000.0
2009-05-21 02:57:00,2.27137,2.27163,2.27041,2.27163,8000000.0
2009-05-21 02:58:00,2.27174,2.27197,2.27165,2.27197,7000000.0
2009-05-21 02:59:00,2.27199,2.27244,2.27199,2.27234,9000000.0
2009-05-21 03:00:00,2.27208,2.27208,2.27157,2.27193,7000000.0
2009-05-21 03:01:00,2.2721,2.2721,2.27154,2.27154,8000000.0
2009-05-21 03:02:00,2.27174,2.27197,2.27123,2.2713,10000000.0
2009-05-21 03:03:00,2.27115,2.27115,2.27065,2.27065,7000000.0
2009-05-21 03:04:00,2.27062,2.27087,2.27062,2.27087,7000000.0
2009-05-21 03:05:00,2.27132,2.27134,2.27114,2.27118,8000000.0
2009-05-21 03:06:00,2.27116,2.27116,2.27088,2.27088,10000000.0
2009-05-21 03:07:00,2.27111,2.27137,2.27111,2.27137,8000000.0
2009-05-21 03:08:00,2.27125,2.27154,2.27125,2.2715,7000000.0
2009-05-21 03:09:00,2.27059,2.27124,2.26994,2.27124,8000000.0
2009-05-21 03:10:00,2.27147,2.27147,2.26928,2.26928,10000000.0
2009-05-21 03:11:00,2.27048,2.27086,2.27048,2.27062,10000000.0
2009-05-21 03:12:00,2.27024,2.27047,2.27024,2.27047,7000000.0
2009-05-21 03:13:00,2.27077,2.27089,2.27071,2.27071,11000000.0
2009-05-21 03:14:00,2.27062,2.27074,2.27054,2.27054,8000000.0
2009-05-21 03:15:00,2.27031,2.27031,2.26973,2.26973,7000000.0
2009-05-21 03:16:00,2.26962,2.26962,2.26884,2.26893,8000000.0
2009-05-21 03:17:00,2.26926,2.26926,2.26848,2.26848,11000000.0
2009-05-21 03:18:00,2.26912,2.26929,2.26906,2.26914,10000000.0
2009-05-21 03:19:00,2.26911,2.26925,2.26878,2.26878,7000000.0
2009-05-21 03:20:00,2.26852,2.26858,2.26839,2.26851,10000000.0
2009-05-21 03:21:00,2.26851,2.26879,2.2682,2.26879,7000000.0
2009-05-21 03:22:00,2.26897,2.26901,2.2687,2.26901,8000000.0
2009-05-21 03:23:00,2.27003,2.27005,2.26927,2.26927,7000000.0
2009-05-21 03:24:00,2.2692,2.26969,2.2692,2.26952,10000000.0
2009-05-21 03:25:00,2.26964,2.26976,2.26961,2.26974,8000000.0
2009-05-21 03:26:00,2.26969,2.26983,2.26964,2.26964,7000000.0
2009-05-21 03:27:00,2.26938,2.27047,2.26938,2.27047,5000000.0
2009-05-21 03:28:00,2.27074,2.27194,2.27074,2.27194,8000000.0
2009-05-21 03:29:00,2.27165,2.27165,2.27106,2.27106,11000000.0
2009-05-21 03:30:00,2.2713,2.27131,2.27117,2.27117,8000000.0
2009-05-21 03:31:00,2.27099,2.27099,2.27032,2.27075,9000000.0
2009-05-21 03:32:00,2.27117,2.27169,2.27117,2.27169,9000000.0
2009-05-21 03:33:00,2.27217,2.27246,2.27217,2.27234,7000000.0
2009-05-21 03:34:00,2.27207,2.27232,2.27191,2.27232,9000000.0
2009-05-21 03:35:00,2.27168,2.27181,2.27162,2.27181,10000000.0
2009-05-21 03:36:00,2.27166,2.27166,2.27124,2.27149,8000000.0
2009-05-21 03:37:00,2.27123,2.27139,2.27118,2.27139,9000000.0
2009-05-21 03:38:00,2.27146,2.2716,2.27146,2.27154,7000000.0
2009-05-21 03:39:00,2.27161,2.27183,2.27154,2.27158,8000000.0
2009-05-21 03:40:00,2.27177,2.27197,2.27177,2.27195,11000000.0
2009-05-21 03:41:00,2.27191,2.27191,2.27158,2.2719,10000000.0
2009-05-21 03:42:00,2.27188,2.27192,2.27182,2.27185,5000000.0
2009-05-21 03:43:00,2.27205,2.27205,2.27186,2.27187,7000000.0
2009-05-21 03:44:00,2.27152,2.27165,2.27127,2.27133,8000000.0
2009-05-21 03:45:00,2.27112,2.2714,2.27104,2.27104,8000000.0
2009-05-21 03:46:00,2.27088,2.27088,2.27043,2.27073,8000000.0
2009-05-21 03:47:00,2.27069,2.27076,2.27061,2.27061,7000000.0
2009-05-21 03:48:00,2.27091,2.27118,2.27091,2.27118,11000000.0
2009-05-21 03:49:00,2.27124,2.27129,2.27116,2.27117,8000000.0
2009-05-21 03:50:00,2.27098,2.27108,2.27088,2.27105,7000000.0
2009-05-21 03:51:00,2.2709,2.27094,2.27087,2.27088,6000000.0
2009-05-21 03:52:00,2.27111,2.27125,2.27073,2.27125,8000000.0
2009-05-21 03:53:00,2.27139,2.27139,2.27096,2.27096,10000000.0
2009-05-21 03:54:00,2.27136,2.27136,2.27073,2.27073,11000000.0
2009-05-21 03:55:00,2.27069,2.27104,2.27058,2.27104,7000000.0
2009-05-21 03:56:00,2.27079,2.27087,2.27021,2.27021,10000000.0
2009-05-21 03:57:00,2.26942,2.26987,2.26942,2.26967,8000000.0
2009-05-21 03:58:00,2.26962,2.27,2.26962,2.26977,8000000.0
2009-05-21 03:59:00,2.2697,2.27,2.2697,2.27,7000000.0
2009-05-21 04:00:00,2.26929,2.26929,2.26642,2.26642,9000000.0
2009-05-21 04:01:00,2.2657,2.26769,2.2657,2.26769,7000000.0
2009-05-21 04:02:00,2.26785,2.26785,2.26761,2.26769,8000000.0
2009-05-21 04:03:00,2.26794,2.26805,2.26759,2.26805,8000000.0
2009-05-21 04:04:00,2.26791,2.26826,2.26791,2.26826,10000000.0
2009-05-21 04:05:00,2.26869,2.26869,2.26645,2.26645,9000000.0
2009-05-21 04:06:00,2.26844,2.26844,2.26804,2.26826,8000000.0
2009-05-21 04:07:00,2.26842,2.26851,2.26813,2.26818,11000000.0
2009-05-21 04:08:00,2.26823,2.2691,2.26823,2.2691,7000000.0
2009-05-21 04:09:00,2.26915,2.26932,2.269,2.26932,8000000.0
2009-05-21 04:10:00,2.26965,2.26965,2.26881,2.26885,10000000.0
2009-05-21 04:11:00,2.26899,2.26917,2.26898,2.26915,7000000.0
2009-05-21 04:12:00,2.26852,2.26852,2.26745,2.26791,8000000.0
2009-05-21 04:13:00,2.26739,2.26761,2.26736,2.26752,8000000.0
2009-05-21 04:14:00,2.266,2.266,2.26331,2.26331,7000000.0
2009-05-21 04:15:00,2.26418,2.26427,2.26322,2.26322,7000000.0
2009-05-21 04:16:00,2.26308,2.26308,2.26193,2.26212,7000000.0
2009-05-21 04:17:00,2.26189,2.26341,2.26184,2.26341,8000000.0
2009-05-21 04:18:00,2.26409,2.26428,2.26403,2.26424,11000000.0
2009-05-21 04:19:00,2.26425,2.26503,2.26418,2.26503,7000000.0
2009-05-21 04:20:00,2.26496,2.26623,2.26489,2.26517,10000000.0
2009-05-21 04:21:00,2.26521,2.26521,2.26476,2.26476,8000000.0
2009-05-21 04:22:00,2.26491,2.26496,2.26464,2.26464,5000000.0
2009-05-21 04:23:00,2.26396,2.26396,2.26276,2.26276,7000000.0
2009-05-21 04:24:00,2.26252,2.2626,2.26235,2.2626,9000000.0
2009-05-21 04:25:00,2.2625,2.2625,2.26196,2.26196,11000000.0
2009-05-21 04:26:00,2.26196,2.26211,2.26188,2.26203,7000000.0
2009-05-21 04:27:00,2.26192,2.26192,2.26157,2.26171,8000000.0
2009-05-21 04:28:00,2.26227,2.26248,2.26203,2.26238,7000000.0
2009-05-21 04:29:00,2.26265,2.26295,2.26259,2.26295,8000000.0
2009-05-21 04:30:00,2.26273,2.26273,2.26174,2.26174,9000000.0
2009-05-21 04:31:00,2.26165,2.26315,2.26165,2.26315,10000000.0
2009-05-21 04:32:00,2.26301,2.26301,2.262,2.262,8000000.0
2009-05-21 04:33:00,2.26161,2.26177,2.26146,2.26146,8000000.0
2009-05-21 04:34:00,2.26183,2.2619,2.26181,2.26182,7000000.0
2009-05-21 04:35:00,2.26184,2.26184,2.26137,2.26137,7000000.0
2009-05-21 04:36:00,2.26137,2.26171,2.25909,2.25909,8000000.0
2009-05-21 04:37:00,2.25938,2.25998,2.25938,2.25986,5000000.0
2009-05-21 04:38:00,2.26034,2.26034,2.25944,2.25944,9000000.0
2009-05-21 04:39:00,2.2597,2.26081,2.25954,2.26081,9000000.0
2009-05-21 04:40:00,2.26076,2.26194,2.26076,2.26168,7000000.0
2009-05-21 04:41:00,2.26195,2.26224,2.26195,2.26223,8000000.0
2009-05-21 04:42:00,2.26241,2.26318,2.26241,2.26318,7000000.0
2009-05-21 04:43:00,2.2635,2.26398,2.26333,2.26355,11000000.0
2009-05-21 04:44:00,2.26367,2.26389,2.26273,2.26273,9000000.0
2009-05-21 04:45:00,2.263,2.26336,2.26295,2.26336,11000000.0
2009-05-21 04:46:00,2.26334,2.26334,2.26284,2.26286,7000000.0
2009-05-21 04:47:00,2.26341,2.26341,2.26228,2.26228,6000000.0
2009-05-21 04:48:00,2.26163,2.2617,2.26096,2.26169,7000000.0
2009-05-21 04:49:00,2.26233,2.26242,2.26149,2.26149,11000000.0
2009-05-21 04:50:00,2.26114,2.26128,2.26111,2.26119,9000000.0
2009-05-21 04:51:00,2.2614,2.26179,2.26135,2.26135,7000000.0
2009-05-21 04:52:00,2.26083,2.26098,2.26079,2.26098,10000000.0
2009-05-21 04:53:00,2.26099,2.26137,2.26099,2.261,9000000.0
2009-05-21 04:54:00,2.26168,2.26198,2.26168,2.26193,8000000.0
2009-05-21 04:55:00,2.26163,2.26271,2.26163,2.26252,8000000.0
2009-05-21 04:56:00,2.26269,2.2634,2.26269,2.26312,6000000.0
2009-05-21 04:57:00,2.26289,2.26327,2.26289,2.26327,8000000.0
2009-05-21 04:58:00,2.26376,2.26458,2.26376,2.26417,8000000.0
2009-05-21 04:59:00,2.26424,2.26551,2.26415,2.26551,8000000.0
2009-05-21 05:00:00,2.26359,2.26359,2.26308,2.26348,7000000.0
2009-05-21 05:01:00,2.26376,2.26396,2.26376,2.26396,6000000.0
2009-05-21 05:02:00,2.2634,2.26357,2.26337,2.26338,7000000.0
2009-05-21 05:03:00,2.26331,2.26372,2.26331,2.26364,7000000.0
2009-05-21 05:04:00,2.26378,2.26404,2.26378,2.26387,7000000.0
2009-05-21 05:05:00,2.26356,2.26419,2.26356,2.26419,5000000.0
2009-05-21 05:06:00,2.26382,2.26382,2.2633,2.2633,7000000.0
2009-05-21 05:07:00,2.26386,2.26441,2.26382,2.26412,8000000.0
2009-05-21 05:08:00,2.26411,2.26411,2.26328,2.26328,10000000.0
2009-05-21 05:09:00,2.26359,2.26391,2.26359,2.26362,7000000.0
2009-05-21 05:10:00,2.26419,2.2645,2.26419,2.26419,7000000.0
2009-05-21 05:11:00,2.26424,2.26481,2.26424,2.26481,8000000.0
2009-05-21 05:12:00,2.26476,2.26482,2.26466,2.26466,11000000.0
2009-05-21 05:13:00,2.26457,2.26459,2.26443,2.26448,8000000.0
2009-05-21 05:14:00,2.264,2.26431,2.26365,2.26431,7000000.0
2009-05-21 05:15:00,2.26456,2.26484,2.26456,2.26481,7000000.0
2009-05-21 05:16:00,2.26487,2.26505,2.26487,2.26498,7000000.0
2009-05-21 05:17:00,2.26474,2.26498,2.26463,2.26463,7000000.0
2009-05-21 05:18:00,2.26456,2.26456,2.2644,2.26452,8000000.0
2009-05-21 05:19:00,2.26474,2.26479,2.26458,2.26479,7000000.0
2009-05-21 05:20:00,2.26444,2.26444,2.2641,2.2641,9000000.0
2009-05-21 05:21:00,2.26405,2.26533,2.26405,2.26533,8000000.0
2009-05-21 05:22:00,2.26535,2.26567,2.26535,2.26539,7000000.0
2009-05-21 05:23:00,2.26467,2.26467,2.26388,2.26416,10000000.0
2009-05-21 05:24:00,2.26438,2.26484,2.26438,2.26482,8000000.0
2009-05-21 05:25:00,2.2654,2.2654,2.26462,2.26462,7000000.0
2009-05-21 05:26:00,2.26436,2.26436,2.26408,2.26422,7000000.0
2009-05-21 05:27:00,2.26406,2.26413,2.26376,2.26376,8000000.0
2009-05-21 05:28:00,2.264,2.26424,2.264,2.26412,9000000.0
2009-05-21 05:29:00,2.26448,2.26488,2.26448,2.26483,7000000.0
2009-05-21 05:30:00,2.26458,2.26458,2.26363,2.26363,10000000.0
2009-05-21 05:31:00,2.2635,2.26362,2.26295,2.26295,8000000.0
2009-05-21 05:32:00,2.26273,2.26273,2.26249,2.26254,8000000.0
2009-05-21 05:33:00,2.2625,2.26263,2.26239,2.26244,9000000.0
2009-05-21 05:34:00,2.26248,2.26248,2.26222,2.2624,8000000.0
2009-05-21 05:35:00,2.26263,2.26343,2.26241,2.26334,7000000.0
2009-05-21 05:36:00,2.26394,2.26441,2.26392,2.26441,5000000.0
2009-05-21 05:37:00,2.26489,2.26542,2.26474,2.26542,7000000.0
2009-05-21 05:38:00,2.26455,2.26455,2.26414,2.26425,9000000.0
2009-05-21 05:39:00,2.26428,2.26446,2.26407,2.26409,7000000.0
2009-05-21 05:40:00,2.26379,2.26384,2.26369,2.26384,7000000.0
2009-05-21 05:41:00,2.26379,2.26379,2.26349,2.26377,8000000.0
2009-05-21 05:42:00,2.26378,2.26378,2.26323,2.26334,7000000.0
2009-05-21 05:43:00,2.26357,2.26357,2.26321,2.26344,9000000.0
2009-05-21 05:44:00,2.26367,2.26433,2.26224,2.26433,8000000.0
2009-05-21 05:45:00,2.26445,2.26445,2.26379,2.26391,11000000.0
2009-05-21 05:46:00,2.26373,2.26373,2.26317,2.26362,7000000.0
2009-05-21 05:47:00,2.26363,2.2638,2.2635,2.2635,8000000.0
2009-05-21 05:48:00,2.26331,2.26331,2.26238,2.26296,9000000.0
2009-05-21 05:49:00,2.26287,2.26287,2.26257,2.26262,8000000.0
2009-05-21 05:50:00,2.26199,2.26199,2.26164,2.26191,9000000.0
2009-05-21 05:51:00,2.26206,2.26223,2.26206,2.26213,8000000.0
2009-05-21 05:52:00,2.2621,2.26227,2.26204,2.26205,8000000.0
2009-05-21 05:53:00,2.2616,2.26175,2.26158,2.26174,7000000.0
2009-05-21 05:54:00,2.26174,2.26185,2.26173,2.26184,10000000.0
2009-05-21 05:55:00,2.26144,2.26223,2.26144,2.262,5000000.0
2009-05-21 05:56:00,2.26168,2.26168,2.26131,2.26137,11000000.0
2009-05-21 05:57:00,2.2616,2.2616,2.26077,2.26077,8000000.0
2009-05-21 05:58:00,2.26103,2.26233,2.26103,2.26233,9000000.0
2009-05-21 05:59:00,2.26235,2.2628,2.26235,2.26254,10000000.0
2009-05-21 06:00:00,2.26109,2.26278,2.26109,2.26273,8000000.0
2009-05-21 06:01:00,2.26286,2.26298,2.26286,2.26291,7000000.0
2009-05-21 06:02:00,2.26265,2.26265,2.26229,2.2623,7000000.0
2009-05-21 06:03:00,2.26187,2.26319,2.26187,2.26319,8000000.0
2009-05-21 06:04:00,2.26374,2.26374,2.26238,2.26238,7000000.0
2009-05-21 06:05:00,2.26136,2.26139,2.26113,2.26138,7000000.0
2009-05-21 06:06:00,2.26129,2.26137,2.26124,2.26136,7000000.0
2009-05-21 06:07:00,2.26124,2.26124,2.26115,2.26119,7000000.0
2009-05-21 06:08:00,2.26105,2.26106,2.26097,2.26106,7000000.0
2009-05-21 06:09:00,2.26094,2.26282,2.26094,2.26282,8000000.0
2009-05-21 06:10:00,2.26307,2.26307,2.26295,2.26298,8000000.0
2009-05-21 06:11:00,2.26308,2.26308,2.26281,2.26281,8000000.0
2009-05-21 06:12:00,2.26286,2.263,2.26282,2.263,8000000.0
2009-05-21 06:13:00,2.26257,2.26258,2.26155,2.26155,8000000.0
2009-05-21 06:14:00,2.26121,2.26142,2.26121,2.26138,10000000.0
2009-05-21 06:15:00,2.26163,2.26182,2.26162,2.26179,8000000.0
2009-05-21 06:16:00,2.26194,2.26194,2.26173,2.26186,11000000.0
2009-05-21 06:17:00,2.26191,2.26205,2.26181,2.26181,7000000.0
2009-05-21 06:18:00,2.26167,2.26185,2.2615,2.26185,9000000.0
2009-05-21 06:19:00,2.26187,2.2622,2.26187,2.26208,7000000.0
2009-05-21 06:20:00,2.26207,2.26247,2.26186,2.26247,9000000.0
2009-05-21 06:21:00,2.2626,2.2626,2.26213,2.26213,8000000.0
2009-05-21 06:22:00,2.26216,2.26233,2.26138,2.26138,8000000.0
2009-05-21 06:23:00,2.26225,2.26246,2.26217,2.26242,8000000.0
2009-05-21 06:24:00,2.26244,2.2626,2.26084,2.26084,11000000.0
2009-05-21 06:25:00,2.26072,2.2612,2.26072,2.2612,11000000.0
2009-05-21 06:26:00,2.26199,2.26205,2.2618,2.26182,11000000.0
2009-05-21 06:27:00,2.26159,2.26174,2.26134,2.26134,7000000.0
2009-05-21 06:28:00,2.2609,2.2609,2.26058,2.26064,8000000.0
2009-05-21 06:29:00,2.26053,2.26063,2.26044,2.26061,8000000.0
2009-05-21 06:30:00,2.26065,2.26077,2.26061,2.26077,8000000.0
2009-05-21 06:31:00,2.261,2.26139,2.26093,2.26139,7000000.0
2009-05-21 06:32:00,2.26227,2.26253,2.2622,2.26253,7000000.0
2009-05-21 06:33:00,2.26272,2.26293,2.26272,2.26288,7000000.0
2009-05-21 06:34:00,2.26285,2.26289,2.26265,2.26289,7000000.0
2009-05-21 06:35:00,2.26292,2.26317,2.26292,2.26302,8000000.0
2009-05-21 06:36:00,2.26322,2.26331,2.26316,2.26325,7000000.0
2009-05-21 06:37:00,2.26303,2.26303,2.26235,2.26235,10000000.0
2009-05-21 06:38:00,2.26209,2.26232,2.26209,2.26232,10000000.0
2009-05-21 06:39:00,2.26231,2.26242,2.26149,2.26149,5000000.0
2009-05-21 06:40:00,2.2609,2.26155,2.2609,2.26155,9000000.0
2009-05-21 06:41:00,2.26148,2.26148,2.26129,2.26134,7000000.0
2009-05-21 06:42:00,2.26117,2.26154,2.26086,2.26154,8000000.0
2009-05-21 06:43:00,2.26148,2.26168,2.26113,2.26113,7000000.0
2009-05-21 06:44:00,2.26126,2.26165,2.26126,2.26145,8000000.0
2009-05-21 06:45:00,2.26187,2.26187,2.26169,2.26172,6000000.0
2009-05-21 06:46:00,2.26167,2.26233,2.26167,2.26189,10000000.0
2009-05-21 06:47:00,2.26132,2.26148,2.26114,2.26114,8000000.0
2009-05-21 06:48:00,2.261,2.261,2.26089,2.26089,7000000.0
2009-05-21 06:49:00,2.26108,2.26109,2.2608,2.26085,8000000.0
2009-05-21 06:50:00,2.26094,2.26112,2.26046,2.26069,10000000.0
2009-05-21 06:51:00,2.26097,2.26119,2.26085,2.26085,10000000.0
2009-05-21 06:52:00,2.26088,2.26116,2.26082,2.26116,8000000.0
2009-05-21 06:53:00,2.2608,2.26092,2.26071,2.26079,8000000.0
2009-05-21 06:54:00,2.26081,2.26081,2.26039,2.26067,8000000.0
2009-05-21 06:55:00,2.26057,2.26118,2.26057,2.26118,7000000.0
2009-05-21 06:56:00,2.26128,2.26138,2.26108,2.26133,8000000.0
2009-05-21 06:57:00,2.26164,2.26196,2.26164,2.26195,7000000.0
2009-05-21 06:58:00,2.26194,2.26195,2.2617,2.26195,7000000.0
2009-05-21 06:59:00,2.26222,2.26237,2.26196,2.26214,7000000.0
2009-05-21 07:00:00,2.26208,2.26228,2.26186,2.26205,7000000.0
2009-05-21 07:01:00,2.26186,2.26216,2.26183,2.26216,5000000.0
2009-05-21 07:02:00,2.26236,2.26236,2.26181,2.26207,9000000.0
2009-05-21 07:03:00,2.26252,2.26297,2.26252,2.26285,7000000.0
2009-05-21 07:04:00,2.2627,2.26276,2.2625,2.26276,8000000.0
2009-05-21 07:05:00,2.26286,2.26302,2.26229,2.26229,11000000.0
2009-05-21 07:06:00,2.26262,2.26319,2.26262,2.26317,11000000.0
2009-05-21 07:07:00,2.26316,2.26329,2.26269,2.26269,11000000.0
2009-05-21 07:08:00,2.26265,2.26277,2.26259,2.26275,9000000.0
2009-05-21 07:09:00,2.2625,2.26302,2.26245,2.26302,8000000.0
2009-05-21 07:10:00,2.26264,2.2632,2.26264,2.2632,7000000.0
2009-05-21 07:11:00,2.26384,2.264,2.26376,2.26394,10000000.0
2009-05-21 07:12:00,2.26318,2.26327,2.26303,2.26308,7000000.0
2009-05-21 07:13:00,2.26302,2.26308,2.26283,2.26288,8000000.0
2009-05-21 07:14:00,2.26336,2.26434,2.26327,2.2643,7000000.0
2009-05-21 07:15:00,2.26421,2.26452,2.26414,2.26424,10000000.0
2009-05-21 07:16:00,2.26424,2.26446,2.26421,2.26446,8000000.0
2009-05-21 07:17:00,2.26439,2.26457,2.26435,2.26439,11000000.0
2009-05-21 07:18:00,2.26446,2.26487,2.26446,2.26487,8000000.0
2009-05-21 07:19:00,2.26496,2.26496,2.26462,2.26462,8000000.0
2009-05-21 07:20:00,2.26445,2.26484,2.26445,2.26459,9000000.0
2009-05-21 07:21:00,2.26496,2.26508,2.26433,2.26449,10000000.0
2009-05-21 07:22:00,2.26451,2.26462,2.26448,2.26462,11000000.0
2009-05-21 07:23:00,2.2643,2.2643,2.26369,2.26369,7000000.0
2009-05-21 07:24:00,2.26382,2.26382,2.26334,2.26334,9000000.0
2009-05-21 07:25:00,2.26326,2.26333,2.26312,2.26312,8000000.0
2009-05-21 07:26:00,2.26346,2.2639,2.26346,2.26364,7000000.0
2009-05-21 07:27:00,2.26336,2.26349,2.26329,2.26348,7000000.0
2009-05-21 07:28:00,2.26348,2.26351,2.26333,2.26341,7000000.0
2009-05-21 07:29:00,2.26289,2.26333,2.26289,2.26333,8000000.0
2009-05-21 07:30:00,2.26346,2.26377,2.26334,2.26334,8000000.0
2009-05-21 07:31:00,2.26272,2.26331,2.26272,2.26331,7000000.0
2009-05-21 07:32:00,2.26354,2.26354,2.26315,2.26315,5000000.0
2009-05-21 07:33:00,2.26169,2.26169,2.26119,2.26119,8000000.0
2009-05-21 07:34:00,2.26121,2.26121,2.26099,2.26099,11000000.0
2009-05-21 07:35:00,2.26078,2.26078,2.2599,2.26001,8000000.0
2009-05-21 07:36:00,2.25965,2.25979,2.25958,2.25958,7000000.0
2009-05-21 07:37:00,2.26038,2.26157,2.26038,2.26145,7000000.0
2009-05-21 07:38:00,2.26159,2.26161,2.26138,2.26142,11000000.0
2009-05-21 07:39:00,2.26131,2.26146,2.26131,2.26146,7000000.0
2009-05-21 07:40:00,2.26142,2.26143,2.26072,2.26072,8000000.0
2009-05-21 07:41:00,2.26082,2.26113,2.26082,2.26113,9000000.0
2009-05-21 07:42:00,2.26157,2.26189,2.26157,2.26183,11000000.0
2009-05-21 07:43:00,2.26204,2.26291,2.26204,2.26291,7000000.0
2009-05-21 07:44:00,2.26305,2.26305,2.26214,2.26226,7000000.0
2009-05-21 07:45:00,2.26146,2.26227,2.26146,2.26227,6000000.0
2009-05-21 07:46:00,2.26265,2.26273,2.26227,2.26227,10000000.0
2009-05-21 07:47:00,2.2619,2.26204,2.26185,2.26204,7000000.0
2009-05-21 07:48:00,2.26215,2.26231,2.26208,2.26219,8000000.0
2009-05-21 07:49:00,2.26217,2.2624,2.26208,2.26224,8000000.0
2009-05-21 07:50:00,2.26269,2.26323,2.26269,2.26323,7000000.0
2009-05-21 07:51:00,2.26335,2.26335,2.26313,2.26313,8000000.0
2009-05-21 07:52:00,2.26298,2.26325,2.26298,2.26315,10000000.0
2009-05-21 07:53:00,2.26305,2.26339,2.26305,2.26339,11000000.0
2009-05-21 07:54:00,2.2636,2.26364,2.26337,2.26341,9000000.0
2009-05-21 07:55:00,2.26343,2.26343,2.26309,2.26318,9000000.0
2009-05-21 07:56:00,2.26332,2.26332,2.26297,2.26297,6000000.0
2009-05-21 07:57:00,2.26289,2.26317,2.26289,2.26307,7000000.0
2009-05-21 07:58:00,2.26316,2.26316,2.26299,2.26305,7000000.0
2009-05-21 07:59:00,2.26313,2.26313,2.26264,2.26291,7000000.0
2009-05-21 08:00:00,2.26289,2.26316,2.26289,2.26316,8000000.0
2009-05-21 08:01:00,2.2632,2.26333,2.26299,2.26333,10000000.0
2009-05-21 08:02:00,2.2633,2.26352,2.26327,2.26352,7000000.0
2009-05-21 08:03:00,2.26298,2.26298,2.26069,2.26069,8000000.0
2009-05-21 08:04:00,2.25999,2.2606,2.25999,2.26016,8000000.0
2009-05-21 08:05:00,2.26025,2.26048,2.26024,2.26045,8000000.0
2009-05-21 08:06:00,2.25989,2.26067,2.25961,2.26067,7000000.0
2009-05-21 08:07:00,2.26134,2.26168,2.26134,2.26168,7000000.0
2009-05-21 08:08:00,2.26138,2.26138,2.2596,2.25961,7000000.0
2009-05-21 08:09:00,2.25956,2.26009,2.25955,2.25978,7000000.0
2009-05-21 08:10:00,2.25954,2.26086,2.25952,2.26086,7000000.0
2009-05-21 08:11:00,2.26127,2.26198,2.26126,2.26198,8000000.0
2009-05-21 08:12:00,2.2613,2.2613,2.26031,2.26031,9000000.0
2009-05-21 08:13:00,2.26112,2.262,2.26112,2.26172,7000000.0
2009-05-21 08:14:00,2.26118,2.26135,2.26101,2.26101,9000000.0
2009-05-21 08:15:00,2.26096,2.26107,2.26067,2.26067,8000000.0
2009-05-21 08:16:00,2.26111,2.26111,2.2607,2.26109,11000000.0
2009-05-21 08:17:00,2.26068,2.26081,2.26068,2.26068,7000000.0
2009-05-21 08:18:00,2.26066,2.2607,2.26036,2.26063,9000000.0
2009-05-21 08:19:00,2.26111,2.26163,2.26082,2.26163,7000000.0
2009-05-21 08:20:00,2.2617,2.26221,2.2617,2.26221,8000000.0
2009-05-21 08:21:00,2.26225,2.26232,2.26129,2.26129,8000000.0
2009-05-21 08:22:00,2.26262,2.26308,2.26248,2.26308,8000000.0
2009-05-21 08:23:00,2.26326,2.26326,2.26233,2.26233,7000000.0
2009-05-21 08:24:00,2.26209,2.26219,2.26209,2.26212,7000000.0
2009-05-21 08:25:00,2.26212,2.26212,2.2617,2.2617,8000000.0
2009-05-21 08:26:00,2.26221,2.26232,2.26108,2.26108,7000000.0
2009-05-21 08:27:00,2.26175,2.26175,2.26098,2.26099,10000000.0
2009-05-21 08:28:00,2.26104,2.26136,2.26104,2.26117,7000000.0
2009-05-21 08:29:00,2.26112,2.26112,2.26073,2.26073,10000000.0
2009-05-21 08:30:00,2.26107,2.26108,2.26046,2.26046,7000000.0
2009-05-21 08:31:00,2.26059,2.26202,2.26059,2.26202,10000000.0
2009-05-21 08:32:00,2.26203,2.2622,2.26203,2.2622,8000000.0
2009-05-21 08:33:00,2.26247,2.26259,2.2623,2.26239,7000000.0
2009-05-21 08:34:00,2.262,2.2628,2.262,2.26262,9000000.0
2009-05-21 08:35:00,2.26249,2.26335,2.26249,2.26335,9000000.0
2009-05-21 08:36:00,2.26362,2.26468,2.26331,2.26468,8000000.0
2009-05-21 08:37:00,2.26525,2.26525,2.26403,2.26403,9000000.0
2009-05-21 08:38:00,2.26463,2.26497,2.26463,2.2647,10000000.0
2009-05-21 08:39:00,2.26371,2.26371,2.26259,2.26266,11000000.0
2009-05-21 08:40:00,2.26309,2.26407,2.26309,2.26407,8000000.0
2009-05-21 08:41:00,2.26486,2.26486,2.2645,2.2648,11000000.0
2009-05-21 08:42:00,2.26462,2.26462,2.2636,2.26376,10000000.0
2009-05-21 08:43:00,2.2634,2.2635,2.26315,2.2632,8000000.0
2009-05-21 08:44:00,2.26326,2.26379,2.2632,2.2632,10000000.0
2009-05-21 08:45:00,2.26288,2.26359,2.26283,2.26359,8000000.0
2009-05-21 08:46:00,2.26313,2.26409,2.26222,2.26409,6000000.0
2009-05-21 08:47:00,2.26452,2.26454,2.26306,2.26321,7000000.0
2009-05-21 08:48:00,2.26337,2.26337,2.26308,2.26314,10000000.0
2009-05-21 08:49:00,2.26297,2.26297,2.26226,2.26226,11000000.0
2009-05-21 08:50:00,2.26227,2.26408,2.26227,2.26408,7000000.0
2009-05-21 08:51:00,2.26414,2.26414,2.26313,2.26313,8000000.0
2009-05-21 08:52:00,2.26278,2.26298,2.26278,2.26292,9000000.0
2009-05-21 08:53:00,2.2629,2.26342,2.26281,2.26338,8000000.0
2009-05-21 08:54:00,2.2634,2.26411,2.2634,2.26411,8000000.0
2009-05-21 08:55:00,2.2649,2.26498,2.26446,2.26446,8000000.0
2009-05-21 08:56:00,2.2641,2.26467,2.2641,2.26462,7000000.0
2009-05-21 08:57:00,2.26452,2.26527,2.26452,2.26483,8000000.0
2009-05-21 08:58:00,2.26472,2.26554,2.26428,2.26554,7000000.0
2009-05-21 08:59:00,2.26569,2.26613,2.26569,2.26613,7000000.0
2009-05-21 09:00:00,2.26533,2.26533,2.26476,2.26485,8000000.0
2009-05-21 09:01:00,2.26449,2.26449,2.26383,2.26397,9000000.0
2009-05-21 09:02:00,2.26378,2.26382,2.26342,2.26373,10000000.0
2009-05-21 09:03:00,2.26397,2.26421,2.26392,2.26408,7000000.0
2009-05-21 09:04:00,2.26448,2.26498,2.26438,2.26498,7000000.0
2009-05-21 09:05:00,2.26516,2.26596,2.2651,2.26596,7000000.0
2009-05-21 09:06:00,2.26564,2.26576,2.26538,2.2654,11000000.0
2009-05-21 09:07:00,2.26601,2.26715,2.26601,2.26715,8000000.0
2009-05-21 09:08:00,2.2669,2.26733,2.2669,2.26708,8000000.0
2009-05-21 09:09:00,2.26703,2.26703,2.26645,2.26692,11000000.0
2009-05-21 09:10:00,2.26699,2.26716,2.26696,2.26704,7000000.0
2009-05-21 09:11:00,2.26663,2.26667,2.26628,2.26663,9000000.0
2009-05-21 09:12:00,2.26616,2.26632,2.26575,2.26575,8000000.0
2009-05-21 09:13:00,2.2652,2.26525,2.26463,2.26525,9000000.0
2009-05-21 09:14:00,2.26536,2.26542,2.26457,2.26457,11000000.0
2009-05-21 09:15:00,2.26447,2.26447,2.26428,2.26428,7000000.0
2009-05-21 09:16:00,2.26459,2.26477,2.26441,2.26477,8000000.0
2009-05-21 09:17:00,2.26507,2.26613,2.26507,2.26613,11000000.0
2009-05-21 09:18:00,2.2663,2.26648,2.2663,2.26639,8000000.0
2009-05-21 09:19:00,2.2659,2.26632,2.2659,2.26632,7000000.0
2009-05-21 09:20:00,2.26635,2.26635,2.26593,2.26594,7000000.0
2009-05-21 09:21:00,2.266,2.26606,2.26552,2.26606,8000000.0
2009-05-21 09:22:00,2.26667,2.26696,2.26649,2.26663,8000000.0
2009-05-21 09:23:00,2.26651,2.26691,2.26634,2.26691,7000000.0
2009-05-21 09:24:00,2.26716,2.26768,2.26708,2.26768,8000000.0
2009-05-21 09:25:00,2.26768,2.26791,2.26765,2.26771,7000000.0
2009-05-21 09:26:00,2.26711,2.26724,2.26701,2.26702,11000000.0
2009-05-21 09:27:00,2.26736,2.26783,2.26693,2.26783,11000000.0
2009-05-21 09:28:00,2.26822,2.26853,2.26804,2.26839,9000000.0
2009-05-21 09:29:00,2.2681,2.26813,2.26784,2.26813,8000000.0
2009-05-21 09:30:00,2.26736,2.26753,2.26736,2.26747,7000000.0
2009-05-21 09:31:00,2.26783,2.2679,2.26748,2.26748,7000000.0
2009-05-21 09:32:00,2.26775,2.26801,2.26775,2.26796,7000000.0
2009-05-21 09:33:00,2.26834,2.26834,2.26801,2.26809,8000000.0
2009-05-21 09:34:00,2.26756,2.26801,2.26756,2.26799,7000000.0
2009-05-21 09:35:00,2.26791,2.26801,2.26774,2.26799,10000000.0
2009-05-21 09:36:00,2.26889,2.26949,2.2686,2.26949,8000000.0
2009-05-21 09:37:00,2.26954,2.26954,2.26882,2.26911,11000000.0
2009-05-21 09:38:00,2.27014,2.27028,2.26839,2.27025,11000000.0
2009-05-21 09:39:00,2.27038,2.27038,2.26974,2.26976,7000000.0
2009-05-21 09:40:00,2.26988,2.27018,2.26988,2.27009,9000000.0
2009-05-21 09:41:00,2.27021,2.27021,2.26976,2.27021,8000000.0
2009-05-21 09:42:00,2.27018,2.27028,2.27001,2.27025,10000000.0
2009-05-21 09:43:00,2.2701,2.27035,2.26984,2.26984,11000000.0
2009-05-21 09:44:00,2.26991,2.27011,2.26954,2.26954,8000000.0
2009-05-21 09:45:00,2.26952,2.2698,2.26952,2.26976,6000000.0
2009-05-21 09:46:00,2.26949,2.26979,2.26873,2.26873,11000000.0
2009-05-21 09:47:00,2.26906,2.26944,2.26906,2.26938,9000000.0
2009-05-21 09:48:00,2.26915,2.26915,2.26885,2.26912,7000000.0
2009-05-21 09:49:00,2.26868,2.26892,2.26866,2.26874,11000000.0
2009-05-21 09:50:00,2.26874,2.26906,2.26873,2.26906,8000000.0
2009-05-21 09:51:00,2.26908,2.26935,2.26897,2.26897,8000000.0
2009-05-21 09:52:00,2.26877,2.26895,2.26874,2.26895,8000000.0
2009-05-21 09:53:00,2.26839,2.26864,2.26824,2.26859,10000000.0
2009-05-21 09:54:00,2.26857,2.26857,2.26782,2.26782,10000000.0
2009-05-21 09:55:00,2.26775,2.26775,2.2675,2.26774,8000000.0
2009-05-21 09:56:00,2.26826,2.26878,2.26825,2.26834,10000000.0
2009-05-21 09:57:00,2.26824,2.26845,2.26817,2.2684,8000000.0
2009-05-21 09:58:00,2.26841,2.26841,2.26668,2.26668,8000000.0
2009-05-21 09:59:00,2.26682,2.26684,2.26658,2.26658,10000000.0
2009-05-21 10:00:00,2.26686,2.2669,2.26651,2.26657,10000000.0
2009-05-21 10:01:00,2.26753,2.26777,2.26751,2.26777,10000000.0
2009-05-21 10:02:00,2.26772,2.26772,2.26661,2.26661,10000000.0
2009-05-21 10:03:00,2.26677,2.26695,2.26668,2.26695,7000000.0
2009-05-21 10:04:00,2.26692,2.26722,2.26692,2.26717,7000000.0
2009-05-21 10:05:00,2.26721,2.26721,2.2668,2.26696,11000000.0
2009-05-21 10:06:00,2.26699,2.26699,2.26669,2.2669,7000000.0
2009-05-21 10:07:00,2.26742,2.26742,2.267,2.2672,7000000.0
2009-05-21 10:08:00,2.26742,2.26798,2.26718,2.26718,7000000.0
2009-05-21 10:09:00,2.26659,2.26678,2.26585,2.26585,7000000.0
2009-05-21 10:10:00,2.26481,2.26501,2.26471,2.26501,7000000.0
2009-05-21 10:11:00,2.26566,2.26566,2.26459,2.26459,7000000.0
2009-05-21 10:12:00,2.2652,2.26611,2.26512,2.26512,8000000.0
2009-05-21 10:13:00,2.26528,2.26529,2.26454,2.26458,8000000.0
2009-05-21 10:14:00,2.26523,2.2658,2.26523,2.26528,7000000.0
2009-05-21 10:15:00,2.26547,2.26579,2.26544,2.26564,10000000.0
2009-05-21 10:16:00,2.26497,2.26568,2.26497,2.26565,7000000.0
2009-05-21 10:17:00,2.26545,2.26545,2.26479,2.26486,11000000.0
2009-05-21 10:18:00,2.26442,2.26442,2.26417,2.26437,8000000.0
2009-05-21 10:19:00,2.26462,2.26505,2.26462,2.26483,9000000.0
2009-05-21 10:20:00,2.26469,2.26533,2.26447,2.26533,7000000.0
2009-05-21 10:21:00,2.26578,2.26602,2.26552,2.26552,8000000.0
2009-05-21 10:22:00,2.26567,2.26601,2.26555,2.26564,7000000.0
2009-05-21 10:23:00,2.26547,2.26725,2.26517,2.26725,7000000.0
2009-05-21 10:24:00,2.26761,2.26976,2.26761,2.26976,7000000.0
2009-05-21 10:25:00,2.27059,2.27059,2.26954,2.26954,9000000.0
2009-05-21 10:26:00,2.26889,2.27032,2.26863,2.26882,11000000.0
2009-05-21 10:27:00,2.26872,2.26982,2.26872,2.26982,8000000.0
2009-05-21 10:28:00,2.2699,2.27057,2.26923,2.26923,9000000.0
2009-05-21 10:29:00,2.26929,2.27139,2.26929,2.27133,8000000.0
2009-05-21 10:30:00,2.27085,2.27085,2.26897,2.26897,8000000.0
2009-05-21 10:31:00,2.26875,2.26921,2.26821,2.26921,7000000.0
2009-05-21 10:32:00,2.26937,2.26976,2.26921,2.26975,9000000.0
2009-05-21 10:33:00,2.27012,2.27282,2.27012,2.27269,7000000.0
2009-05-21 10:34:00,2.27246,2.27283,2.27246,2.27263,7000000.0
2009-05-21 10:35:00,2.27239,2.2737,2.27234,2.2737,7000000.0
2009-05-21 10:36:00,2.27436,2.27515,2.27403,2.27403,8000000.0
2009-05-21 10:37:00,2.27368,2.27398,2.27367,2.27367,8000000.0
2009-05-21 10:38:00,2.27436,2.27436,2.27371,2.27392,10000000.0
2009-05-21 10:39:00,2.27408,2.27528,2.27408,2.27528,8000000.0
2009-05-21 10:40:00,2.27584,2.27586,2.27492,2.27531,7000000.0
2009-05-21 10:41:00,2.27616,2.27795,2.27616,2.27795,9000000.0
2009-05-21 10:42:00,2.27893,2.27893,2.27857,2.27892,7000000.0
2009-05-21 10:43:00,2.27881,2.27904,2.27834,2.27834,10000000.0
2009-05-21 10:44:00,2.27764,2.27764,2.27697,2.2772,7000000.0
2009-05-21 10:45:00,2.27615,2.27615,2.27513,2.27519,8000000.0
2009-05-21 10:46:00,2.27544,2.278,2.27544,2.278,8000000.0
2009-05-21 10:47:00,2.27798,2.2794,2.27798,2.2794,7000000.0
2009-05-21 10:48:00,2.27871,2.28071,2.27871,2.28058,8000000.0
2009-05-21 10:49:00,2.28078,2.28156,2.28078,2.28144,9000000.0
2009-05-21 10:50:00,2.28146,2.28146,2.28078,2.28141,8000000.0
2009-05-21 10:51:00,2.28136,2.28147,2.28092,2.2811,9000000.0
2009-05-21 10:52:00,2.28139,2.2818,2.28015,2.28015,8000000.0
2009-05-21 10:53:00,2.27977,2.27989,2.27958,2.27989,9000000.0
2009-05-21 10:54:00,2.27953,2.28017,2.27946,2.28017,10000000.0
2009-05-21 10:55:00,2.28063,2.28189,2.28063,2.28189,7000000.0
2009-05-21 10:56:00,2.28234,2.28238,2.28051,2.28171,7000000.0
2009-05-21 10:57:00,2.28265,2.28386,2.28265,2.28386,8000000.0
2009-05-21 10:58:00,2.28362,2.28362,2.28305,2.28305,7000000.0
2009-05-21 10:59:00,2.28255,2.2842,2.28246,2.2842,11000000.0
2009-05-21 11:00:00,2.28454,2.28523,2.28399,2.28399,7000000.0
2009-05-21 11:01:00,2.28436,2.28436,2.2837,2.2837,8000000.0
2009-05-21 11:02:00,2.28342,2.28365,2.28339,2.28347,7000000.0
2009-05-21 11:03:00,2.28344,2.2843,2.28344,2.2843,11000000.0
2009-05-21 11:04:00,2.28454,2.28454,2.28424,2.28425,11000000.0
2009-05-21 11:05:00,2.2839,2.2839,2.28269,2.28269,7000000.0
2009-05-21 11:06:00,2.28209,2.28228,2.2813,2.2813,9000000.0
2009-05-21 11:07:00,2.28066,2.28142,2.28043,2.28142,7000000.0
2009-05-21 11:08:00,2.28205,2.28264,2.28205,2.28229,9000000.0
2009-05-21 11:09:00,2.28176,2.28176,2.28084,2.28084,8000000.0
2009-05-21 11:10:00,2.28068,2.28068,2.28002,2.28002,8000000.0
2009-05-21 11:11:00,2.27964,2.28044,2.27958,2.28044,10000000.0
2009-05-21 11:12:00,2.28082,2.28085,2.28062,2.28065,7000000.0
2009-05-21 11:13:00,2.28109,2.28145,2.2809,2.28118,11000000.0
2009-05-21 11:14:00,2.2811,2.28127,2.28106,2.28127,11000000.0
2009-05-21 11:15:00,2.28215,2.28215,2.28144,2.28144,7000000.0
2009-05-21 11:16:00,2.28081,2.28138,2.28081,2.28138,7000000.0
2009-05-21 11:17:00,2.28088,2.28099,2.28044,2.28092,7000000.0
2009-05-21 11:18:00,2.28124,2.28178,2.28114,2.28178,10000000.0
2009-05-21 11:19:00,2.28226,2.2823,2.28128,2.28128,11000000.0
2009-05-21 11:20:00,2.28123,2.28142,2.28105,2.28142,8000000.0
2009-05-21 11:21:00,2.28076,2.28175,2.28076,2.28175,7000000.0
2009-05-21 11:22:00,2.28167,2.28205,2.2815,2.28174,8000000.0
2009-05-21 11:23:00,2.28178,2.2821,2.28178,2.28201,8000000.0
2009-05-21 11:24:00,2.28218,2.28218,2.28192,2.28196,7000000.0
2009-05-21 11:25:00,2.28196,2.28238,2.28183,2.28238,8000000.0
2009-05-21 11:26:00,2.28275,2.28321,2.28249,2.28321,11000000.0
2009-05-21 11:27:00,2.28344,2.28344,2.28158,2.28158,8000000.0
2009-05-21 11:28:00,2.28086,2.28086,2.27889,2.27889,7000000.0
2009-05-21 11:29:00,2.27873,2.27888,2.27852,2.27852,8000000.0
2009-05-21 11:30:00,2.27898,2.28151,2.27898,2.28143,7000000.0
2009-05-21 11:31:00,2.28124,2.28124,2.28011,2.28018,11000000.0
2009-05-21 11:32:00,2.28013,2.28044,2.28013,2.28044,11000000.0
2009-05-21 11:33:00,2.28057,2.28057,2.27972,2.2802,7000000.0
2009-05-21 11:34:00,2.28063,2.28063,2.27984,2.27984,7000000.0
2009-05-21 11:35:00,2.28004,2.2807,2.28004,2.28045,10000000.0
2009-05-21 11:36:00,2.2803,2.28034,2.27998,2.27998,8000000.0
2009-05-21 11:37:00,2.27958,2.2807,2.27899,2.28,8000000.0
2009-05-21 11:38:00,2.28018,2.28018,2.2788,2.2788,9000000.0
2009-05-21 11:39:00,2.27894,2.27894,2.27875,2.27875,9000000.0
2009-05-21 11:40:00,2.27824,2.27984,2.27824,2.27984,11000000.0
2009-05-21 11:41:00,2.27983,2.27983,2.27887,2.27887,11000000.0
2009-05-21 11:42:00,2.27811,2.27832,2.27795,2.27795,11000000.0
2009-05-21 11:43:00,2.27775,2.27814,2.27748,2.27814,7000000.0
2009-05-21 11:44:00,2.27818,2.27873,2.27804,2.27873,7000000.0
2009-05-21 11:45:00,2.2779,2.27825,2.27758,2.27825,11000000.0
2009-05-21 11:46:00,2.27831,2.27984,2.27831,2.27984,7000000.0
2009-05-21 11:47:00,2.28025,2.28146,2.28025,2.28146,9000000.0
2009-05-21 11:48:00,2.28072,2.28113,2.28062,2.28094,10000000.0
2009-05-21 11:49:00,2.28121,2.28121,2.28043,2.28061,7000000.0
2009-05-21 11:50:00,2.28077,2.28082,2.28069,2.28069,7000000.0
2009-05-21 11:51:00,2.28039,2.28144,2.28039,2.28109,8000000.0
2009-05-21 11:52:00,2.2805,2.28114,2.2805,2.28114,10000000.0
2009-05-21 11:53:00,2.28078,2.28078,2.27994,2.27995,10000000.0
2009-05-21 11:54:00,2.28019,2.28039,2.28005,2.28005,9000000.0
2009-05-21 11:55:00,2.27965,2.27965,2.27941,2.27949,8000000.0
2009-05-21 11:56:00,2.27966,2.28102,2.27966,2.28102,11000000.0
2009-05-21 11:57:00,2.2818,2.2818,2.28055,2.28055,8000000.0
2009-05-21 11:58:00,2.28073,2.28105,2.2805,2.2805,9000000.0
2009-05-21 11:59:00,2.28022,2.28288,2.28022,2.28237,7000000.0
2009-05-21 12:00:00,2.28149,2.28149,2.28114,2.28143,7000000.0
2009-05-21 12:01:00,2.28184,2.28228,2.28184,2.28223,10000000.0
2009-05-21 12:02:00,2.28188,2.28188,2.28118,2.28118,10000000.0
2009-05-21 12:03:00,2.28095,2.28149,2.28092,2.28149,7000000.0
2009-05-21 12:04:00,2.2814,2.28149,2.28122,2.28133,9000000.0
2009-05-21 12:05:00,2.28083,2.28083,2.28034,2.28034,11000000.0
2009-05-21 12:06:00,2.28014,2.28036,2.27994,2.27994,7000000.0
2009-05-21 12:07:00,2.28025,2.28032,2.27932,2.27932,7000000.0
2009-05-21 12:08:00,2.27856,2.27856,2.27813,2.27813,9000000.0
2009-05-21 12:09:00,2.27838,2.27883,2.27816,2.27816,8000000.0
2009-05-21 12:10:00,2.278,2.278,2.27776,2.27776,6000000.0
2009-05-21 12:11:00,2.27796,2.27852,2.27796,2.27844,7000000.0
2009-05-21 12:12:00,2.27738,2.27752,2.27722,2.27739,7000000.0
2009-05-21 12:13:00,2.27808,2.27893,2.27808,2.27861,10000000.0
2009-05-21 12:14:00,2.27893,2.27904,2.27877,2.27904,8000000.0
2009-05-21 12:15:00,2.27895,2.27995,2.27895,2.27995,8000000.0
2009-05-21 12:16:00,2.27964,2.27964,2.2793,2.27934,8000000.0
2009-05-21 12:17:00,2.27957,2.28007,2.27957,2.28007,8000000.0
2009-05-21 12:18:00,2.27967,2.27967,2.27851,2.27851,11000000.0
2009-05-21 12:19:00,2.27806,2.27851,2.27806,2.27841,9000000.0
2009-05-21 12:20:00,2.27818,2.27818,2.27671,2.27671,10000000.0
2009-05-21 12:21:00,2.27586,2.27586,2.2739,2.2739,7000000.0
2009-05-21 12:22:00,2.2761,2.2761,2.27559,2.276,8000000.0
2009-05-21 12:23:00,2.2761,2.27639,2.27595,2.27599,7000000.0
2009-05-21 12:24:00,2.2755,2.27598,2.27548,2.27598,7000000.0
2009-05-21 12:25:00,2.27591,2.27684,2.27591,2.27684,9000000.0
2009-05-21 12:26:00,2.27687,2.27746,2.27687,2.27746,8000000.0
2009-05-21 12:27:00,2.27761,2.27768,2.27738,2.27768,10000000.0
2009-05-21 12:28:00,2.27742,2.27744,2.27693,2.27697,9000000.0
2009-05-21 12:29:00,2.2769,2.27733,2.27684,2.2769,9000000.0
2009-05-21 12:30:00,2.27666,2.2769,2.27645,2.2769,7000000.0
2009-05-21 12:31:00,2.277,2.27769,2.277,2.27769,11000000.0
2009-05-21 12:32:00,2.27709,2.27709,2.27684,2.27684,7000000.0
2009-05-21 12:33:00,2.27712,2.27721,2.27693,2.27693,7000000.0
2009-05-21 12:34:00,2.27625,2.27625,2.27581,2.27585,7000000.0
2009-05-21 12:35:00,2.27596,2.27645,2.27596,2.27644,8000000.0
2009-05-21 12:36:00,2.27694,2.27694,2.27642,2.27676,8000000.0
2009-05-21 12:37:00,2.27674,2.27674,2.27617,2.27617,9000000.0
2009-05-21 12:38:00,2.27568,2.27636,2.27565,2.27636,8000000.0
2009-05-21 12:39:00,2.27665,2.27698,2.27665,2.27689,9000000.0
2009-05-21 12:40:00,2.2767,2.2767,2.27576,2.27576,7000000.0
2009-05-21 12:41:00,2.27608,2.27635,2.27608,2.27635,8000000.0
2009-05-21 12:42:00,2.27632,2.27719,2.27632,2.27719,9000000.0
2009-05-21 12:43:00,2.27715,2.27743,2.27713,2.27713,9000000.0
2009-05-21 12:44:00,2.27743,2.27779,2.27742,2.27779,8000000.0
2009-05-21 12:45:00,2.27811,2.27811,2.27756,2.27783,10000000.0
2009-05-21 12:46:00,2.2779,2.27803,2.27758,2.27758,9000000.0
2009-05-21 12:47:00,2.27709,2.27709,2.27662,2.27693,10000000.0
2009-05-21 12:48:00,2.27709,2.2774,2.27709,2.27712,11000000.0
2009-05-21 12:49:00,2.27757,2.27809,2.27757,2.27801,7000000.0
2009-05-21 12:50:00,2.27836,2.27853,2.27796,2.27834,7000000.0
2009-05-21 12:51:00,2.27822,2.27853,2.27822,2.27841,8000000.0
2009-05-21 12:52:00,2.27855,2.27956,2.2784,2.27956,11000000.0
2009-05-21 12:53:00,2.27962,2.27962,2.27939,2.27939,8000000.0
2009-05-21 12:54:00,2.27973,2.27981,2.27932,2.27932,7000000.0
2009-05-21 12:55:00,2.27909,2.2794,2.27909,2.27923,8000000.0
2009-05-21 12:56:00,2.27936,2.27938,2.27884,2.27884,7000000.0
2009-05-21 12:57:00,2.27828,2.27833,2.27801,2.27816,7000000.0
2009-05-21 12:58:00,2.27844,2.27844,2.27799,2.27801,8000000.0
2009-05-21 12:59:00,2.27723,2.27806,2.27723,2.27806,7000000.0
2009-05-21 13:00:00,2.27861,2.27941,2.27858,2.27941,8000000.0
2009-05-21 13:01:00,2.2797,2.2797,2.27904,2.27924,8000000.0
2009-05-21 13:02:00,2.27943,2.27943,2.27882,2.27884,7000000.0
2009-05-21 13:03:00,2.27851,2.27874,2.27841,2.27874,8000000.0
2009-05-21 13:04:00,2.27894,2.27982,2.27894,2.27982,7000000.0
2009-05-21 13:05:00,2.27909,2.27918,2.27867,2.27867,8000000.0
2009-05-21 13:06:00,2.27889,2.27907,2.27866,2.27907,7000000.0
2009-05-21 13:07:00,2.27938,2.28029,2.27938,2.28023,5000000.0
2009-05-21 13:08:00,2.28038,2.28045,2.27995,2.27997,10000000.0
2009-05-21 13:09:00,2.27979,2.28097,2.27979,2.28097,7000000.0
2009-05-21 13:10:00,2.2804,2.28163,2.28015,2.28163,9000000.0
2009-05-21 13:11:00,2.28243,2.28243,2.28138,2.28163,8000000.0
2009-05-21 13:12:00,2.28109,2.28234,2.28099,2.28234,8000000.0
2009-05-21 13:13:00,2.28324,2.28361,2.28225,2.28225,9000000.0
2009-05-21 13:14:00,2.28191,2.28244,2.28184,2.28244,7000000.0
2009-05-21 13:15:00,2.28296,2.28345,2.28296,2.28333,8000000.0
2009-05-21 13:16:00,2.28308,2.28308,2.28236,2.28236,8000000.0
2009-05-21 13:17:00,2.28193,2.28208,2.28156,2.28208,9000000.0
2009-05-21 13:18:00,2.28181,2.28181,2.28077,2.28077,10000000.0
2009-05-21 13:19:00,2.27967,2.27969,2.27935,2.27936,8000000.0
2009-05-21 13:20:00,2.2791,2.28043,2.27888,2.28043,8000000.0
2009-05-21 13:21:00,2.28035,2.28042,2.27979,2.27979,7000000.0
2009-05-21 13:22:00,2.27963,2.27963,2.27928,2.27953,11000000.0
2009-05-21 13:23:00,2.27954,2.27954,2.27928,2.27929,8000000.0
2009-05-21 13:24:00,2.27901,2.27901,2.27853,2.27853,7000000.0
2009-05-21 13:25:00,2.2785,2.27854,2.27787,2.27787,11000000.0
2009-05-21 13:26:00,2.27734,2.27734,2.27655,2.27668,10000000.0
2009-05-21 13:27:00,2.27633,2.27646,2.276,2.27616,8000000.0
2009-05-21 13:28:00,2.27649,2.27664,2.27638,2.27659,21000000.0
2009-05-21 13:29:00,2.27669,2.27669,2.27657,2.27663,17000000.0
2009-05-21 13:30:00,2.277,2.27758,2.277,2.27758,7000000.0
2009-05-21 13:31:00,2.27756,2.27775,2.2772,2.2772,9000000.0
2009-05-21 13:32:00,2.27623,2.27645,2.27611,2.27643,14000000.0
2009-05-21 13:33:00,2.2765,2.27697,2.2765,2.27665,14000000.0
2009-05-21 13:34:00,2.2764,2.2764,2.27584,2.27624,31000000.0
2009-05-21 13:35:00,2.27612,2.27735,2.27612,2.27735,17000000.0
2009-05-21 13:36:00,2.27734,2.27734,2.27657,2.27673,24000000.0
2009-05-21 13:37:00,2.27692,2.27772,2.27692,2.27772,10000000.0
2009-05-21 13:38:00,2.27773,2.27775,2.27742,2.27742,18000000.0
2009-05-21 13:39:00,2.27775,2.27798,2.27732,2.27732,15000000.0
2009-05-21 13:40:00,2.27681,2.27693,2.27676,2.27678,29000000.0
2009-05-21 13:41:00,2.27678,2.27729,2.27678,2.27729,13000000.0
2009-05-21 13:42:00,2.27738,2.27763,2.27735,2.27748,8000000.0
2009-05-21 13:43:00,2.27707,2.27707,2.27681,2.2769,10000000.0
2009-05-21 13:44:00,2.27679,2.27679,2.27649,2.27655,26000000.0
2009-05-21 13:45:00,2.27665,2.27778,2.27665,2.27778,22000000.0
2009-05-21 13:46:00,2.27747,2.27756,2.27729,2.27734,19000000.0
2009-05-21 13:47:00,2.27802,2.27861,2.27802,2.27861,17000000.0
2009-05-21 13:48:00,2.27841,2.27841,2.278,2.27837,22000000.0
2009-05-21 13:49:00,2.27811,2.27811,2.27776,2.27786,24000000.0
2009-05-21 13:50:00,2.27777,2.2783,2.27765,2.2783,15000000.0
2009-05-21 13:51:00,2.27867,2.27912,2.27867,2.27912,22000000.0
2009-05-21 13:52:00,2.27884,2.2789,2.27868,2.27871,32000000.0
2009-05-21 13:53:00,2.27916,2.27925,2.27906,2.27915,28000000.0
2009-05-21 13:54:00,2.27926,2.27928,2.27902,2.27902,31000000.0
2009-05-21 13:55:00,2.27847,2.27847,2.27795,2.27795,20000000.0
2009-05-21 13:56:00,2.27798,2.27841,2.27764,2.27841,24000000.0
2009-05-21 13:57:00,2.27849,2.27849,2.27815,2.27815,34000000.0
2009-05-21 13:58:00,2.27795,2.27799,2.2777,2.2777,16000000.0
2009-05-21 13:59:00,2.27751,2.27751,2.27668,2.27713,30000000.0
2009-05-21 14:00:00,2.27781,2.27781,2.27741,2.27744,39000000.0
2009-05-21 14:01:00,2.27749,2.27749,2.27712,2.27712,30000000.0
2009-05-21 14:02:00,2.27685,2.277,2.27602,2.2762,19000000.0
2009-05-21 14:03:00,2.2754,2.27567,2.2754,2.27541,23000000.0
2009-05-21 14:04:00,2.27562,2.27621,2.27562,2.27621,33000000.0
2009-05-21 14:05:00,2.2757,2.27592,2.27563,2.2758,28000000.0
2009-05-21 14:06:00,2.27612,2.2762,2.27597,2.27602,31000000.0
2009-05-21 14:07:00,2.27584,2.27596,2.27556,2.27572,31000000.0
2009-05-21 14:08:00,2.275,2.27502,2.27471,2.27471,27000000.0
2009-05-21 14:09:00,2.27489,2.27514,2.27489,2.27512,27000000.0
2009-05-21 14:10:00,2.27503,2.27525,2.27499,2.27515,24000000.0
2009-05-21 14:11:00,2.27513,2.27571,2.27513,2.27571,21000000.0
2009-05-21 14:12:00,2.27574,2.27591,2.27574,2.27581,22000000.0
2009-05-21 14:13:00,2.27606,2.27643,2.27601,2.27643,13000000.0
2009-05-21 14:14:00,2.27662,2.27662,2.2762,2.2762,21000000.0
2009-05-21 14:15:00,2.27613,2.27634,2.27544,2.27624,25000000.0
2009-05-21 14:16:00,2.27711,2.27744,2.27673,2.27696,26000000.0
2009-05-21 14:17:00,2.27671,2.27694,2.27671,2.27694,32000000.0
2009-05-21 14:18:00,2.27682,2.27695,2.27672,2.27684,27000000.0
2009-05-21 14:19:00,2.2773,2.27745,2.27711,2.27744,35000000.0
2009-05-21 14:20:00,2.27702,2.27702,2.27648,2.27648,32000000.0
2009-05-21 14:21:00,2.27576,2.27627,2.2748,2.27627,39000000.0
2009-05-21 14:22:00,2.27659,2.27707,2.27659,2.27707,22000000.0
2009-05-21 14:23:00,2.27627,2.27627,2.27516,2.27538,40000000.0
2009-05-21 14:24:00,2.2749,2.27499,2.27449,2.2747,10000000.0
2009-05-21 14:25:00,2.27402,2.27442,2.27402,2.27442,35000000.0
2009-05-21 14:26:00,2.27477,2.27513,2.27452,2.27513,18000000.0
2009-05-21 14:27:00,2.27513,2.27542,2.27513,2.27535,28000000.0
2009-05-21 14:28:00,2.27573,2.27573,2.27519,2.27542,21000000.0
2009-05-21 14:29:00,2.27548,2.27574,2.27548,2.27568,16000000.0
2009-05-21 14:30:00,2.27567,2.27692,2.27567,2.27692,25000000.0
2009-05-21 14:31:00,2.27674,2.27674,2.27532,2.27532,26000000.0
2009-05-21 14:32:00,2.27533,2.27702,2.27533,2.27702,32000000.0
2009-05-21 14:33:00,2.27596,2.27596,2.27355,2.27355,20000000.0
2009-05-21 14:34:00,2.27302,2.27357,2.27302,2.27348,25000000.0
2009-05-21 14:35:00,2.27318,2.27318,2.27265,2.27269,23000000.0
2009-05-21 14:36:00,2.27264,2.27264,2.27213,2.27262,11000000.0
2009-05-21 14:37:00,2.27274,2.27274,2.27254,2.27258,41000000.0
2009-05-21 14:38:00,2.27257,2.27298,2.27224,2.27298,54000000.0
2009-05-21 14:39:00,2.2733,2.2733,2.27228,2.27232,36000000.0
2009-05-21 14:40:00,2.27232,2.27257,2.27226,2.27236,36000000.0
2009-05-21 14:41:00,2.27182,2.27214,2.27164,2.27214,41000000.0
2009-05-21 14:42:00,2.27217,2.27217,2.27184,2.27214,19000000.0
2009-05-21 14:43:00,2.27205,2.27235,2.27205,2.27228,20000000.0
2009-05-21 14:44:00,2.27251,2.27251,2.27225,2.27225,25000000.0
2009-05-21 14:45:00,2.27216,2.27265,2.27216,2.2726,33000000.0
2009-05-21 14:46:00,2.27217,2.27244,2.27207,2.27207,11000000.0
2009-05-21 14:47:00,2.27292,2.27474,2.27292,2.27474,7000000.0
2009-05-21 14:48:00,2.27423,2.27456,2.2742,2.27436,21000000.0
2009-05-21 14:49:00,2.27357,2.27404,2.27357,2.27404,32000000.0
2009-05-21 14:50:00,2.27434,2.27434,2.274,2.27425,33000000.0
2009-05-21 14:51:00,2.27423,2.27423,2.27402,2.2741,37000000.0
2009-05-21 14:52:00,2.27385,2.27485,2.27385,2.27485,17000000.0
2009-05-21 14:53:00,2.27516,2.2759,2.27499,2.2758,22000000.0
2009-05-21 14:54:00,2.27547,2.27547,2.27486,2.27494,17000000.0
2009-05-21 14:55:00,2.275,2.27531,2.27485,2.27485,7000000.0
2009-05-21 14:56:00,2.27519,2.2762,2.27519,2.2762,21000000.0
2009-05-21 14:57:00,2.27612,2.27623,2.27575,2.27623,12000000.0
2009-05-21 14:58:00,2.27633,2.27633,2.27575,2.27575,31000000.0
2009-05-21 14:59:00,2.27564,2.27733,2.27564,2.27733,20000000.0
2009-05-21 15:00:00,2.27764,2.27772,2.27721,2.27731,32000000.0
2009-05-21 15:01:00,2.27779,2.27845,2.27779,2.27789,14000000.0
2009-05-21 15:02:00,2.27743,2.27806,2.27734,2.27757,26000000.0
2009-05-21 15:03:00,2.27677,2.27753,2.27677,2.27726,30000000.0
2009-05-21 15:04:00,2.27723,2.27866,2.27723,2.27866,29000000.0
2009-05-21 15:05:00,2.2779,2.27835,2.2779,2.27804,28000000.0
2009-05-21 15:06:00,2.27858,2.27858,2.27795,2.27803,16000000.0
2009-05-21 15:07:00,2.27902,2.27926,2.27883,2.27885,26000000.0
2009-05-21 15:08:00,2.27918,2.27918,2.27888,2.27888,25000000.0
2009-05-21 15:09:00,2.2789,2.2789,2.27834,2.27869,34000000.0
2009-05-21 15:10:00,2.27871,2.28055,2.27871,2.28055,36000000.0
2009-05-21 15:11:00,2.2809,2.28093,2.28082,2.28083,27000000.0
2009-05-21 15:12:00,2.28038,2.28038,2.27869,2.27902,26000000.0
2009-05-21 15:13:00,2.27923,2.27961,2.27923,2.27961,41000000.0
2009-05-21 15:14:00,2.27985,2.28,2.27959,2.27984,30000000.0
2009-05-21 15:15:00,2.27979,2.28069,2.27979,2.28069,21000000.0
2009-05-21 15:16:00,2.28111,2.2814,2.28111,2.28135,9000000.0
2009-05-21 15:17:00,2.28125,2.28125,2.28085,2.28104,26000000.0
2009-05-21 15:18:00,2.28107,2.28107,2.2805,2.28078,10000000.0
2009-05-21 15:19:00,2.28076,2.28076,2.27971,2.27971,16000000.0
2009-05-21 15:20:00,2.27892,2.28025,2.27878,2.28025,20000000.0
2009-05-21 15:21:00,2.28064,2.28119,2.28044,2.28119,12000000.0
2009-05-21 15:22:00,2.28137,2.28168,2.28137,2.28168,22000000.0
2009-05-21 15:23:00,2.28156,2.28166,2.28032,2.28032,36000000.0
2009-05-21 15:24:00,2.27983,2.27983,2.27907,2.27907,20000000.0
2009-05-21 15:25:00,2.27952,2.27972,2.27941,2.27972,14000000.0
2009-05-21 15:26:00,2.27952,2.27989,2.27952,2.27973,40000000.0
2009-05-21 15:27:00,2.28009,2.28019,2.2798,2.27992,32000000.0
2009-05-21 15:28:00,2.27961,2.2801,2.27955,2.2801,55000000.0
2009-05-21 15:29:00,2.27969,2.27969,2.27775,2.27781,47000000.0
2009-05-21 15:30:00,2.27752,2.27937,2.27744,2.27935,71000000.0
2009-05-21 15:31:00,2.27935,2.27935,2.27878,2.2788,58000000.0
2009-05-21 15:32:00,2.27908,2.28019,2.27908,2.28019,25000000.0
2009-05-21 15:33:00,2.28063,2.28109,2.28063,2.28108,32000000.0
2009-05-21 15:34:00,2.28109,2.28162,2.28103,2.28105,22000000.0
2009-05-21 15:35:00,2.28109,2.28131,2.28068,2.28092,30000000.0
2009-05-21 15:36:00,2.28143,2.28143,2.28089,2.28089,23000000.0
2009-05-21 15:37:00,2.28049,2.28077,2.28048,2.28077,24000000.0
2009-05-21 15:38:00,2.27972,2.27972,2.27886,2.27923,61000000.0
2009-05-21 15:39:00,2.27921,2.27953,2.27895,2.27895,40000000.0
2009-05-21 15:40:00,2.279,2.27976,2.2789,2.27976,37000000.0
2009-05-21 15:41:00,2.27936,2.27936,2.27889,2.27897,43000000.0
2009-05-21 15:42:00,2.27924,2.27924,2.27734,2.27866,41000000.0
2009-05-21 15:43:00,2.27879,2.2792,2.27879,2.27917,30000000.0
2009-05-21 15:44:00,2.27879,2.27948,2.27851,2.27851,29000000.0
2009-05-21 15:45:00,2.27834,2.27834,2.27813,2.2782,36000000.0
2009-05-21 15:46:00,2.27838,2.27838,2.27748,2.27748,24000000.0
2009-05-21 15:47:00,2.27816,2.27853,2.27816,2.2782,31000000.0
2009-05-21 15:48:00,2.27784,2.2782,2.27772,2.2782,33000000.0
2009-05-21 15:49:00,2.2776,2.2776,2.27733,2.27752,25000000.0
2009-05-21 15:50:00,2.27693,2.27693,2.27612,2.27615,11000000.0
2009-05-21 15:51:00,2.27612,2.27616,2.27586,2.27616,37000000.0
2009-05-21 15:52:00,2.2759,2.27633,2.2759,2.27613,23000000.0
2009-05-21 15:53:00,2.27578,2.27661,2.27578,2.27661,15000000.0
2009-05-21 15:54:00,2.27679,2.27679,2.27619,2.27619,26000000.0
2009-05-21 15:55:00,2.2759,2.27697,2.2759,2.27688,33000000.0
2009-05-21 15:56:00,2.27652,2.2766,2.27631,2.27631,36000000.0
2009-05-21 15:57:00,2.27659,2.27698,2.27658,2.27675,34000000.0
2009-05-21 15:58:00,2.27719,2.27759,2.27575,2.27575,24000000.0
2009-05-21 15:59:00,2.2753,2.27531,2.27486,2.27531,23000000.0
2009-05-21 16:00:00,2.27622,2.27678,2.27571,2.27571,51000000.0
2009-05-21 16:01:00,2.27455,2.27458,2.27266,2.27279,31000000.0
2009-05-21 16:02:00,2.27323,2.27449,2.27323,2.27449,29000000.0
2009-05-21 16:03:00,2.27459,2.27492,2.27449,2.2747,51000000.0
2009-05-21 16:04:00,2.27452,2.27483,2.27445,2.27483,38000000.0
2009-05-21 16:05:00,2.27389,2.27389,2.27094,2.2713,37000000.0
2009-05-21 16:06:00,2.2708,2.2708,2.26857,2.26857,33000000.0
2009-05-21 16:07:00,2.26925,2.27037,2.26925,2.27037,37000000.0
2009-05-21 16:08:00,2.27051,2.27093,2.27049,2.27085,37000000.0
2009-05-21 16:09:00,2.27082,2.27095,2.26978,2.27047,44000000.0
2009-05-21 16:10:00,2.27101,2.27101,2.26948,2.26948,41000000.0
2009-05-21 16:11:00,2.2695,2.26972,2.2695,2.26954,27000000.0
2009-05-21 16:12:00,2.2697,2.27003,2.2697,2.26992,22000000.0
2009-05-21 16:13:00,2.26986,2.27097,2.26986,2.27097,38000000.0
2009-05-21 16:14:00,2.27067,2.27075,2.26994,2.26994,41000000.0
2009-05-21 16:15:00,2.27059,2.27118,2.2704,2.2704,42000000.0
2009-05-21 16:16:00,2.27025,2.27035,2.26985,2.27007,45000000.0
2009-05-21 16:17:00,2.27059,2.27077,2.27048,2.27065,22000000.0
2009-05-21 16:18:00,2.27051,2.27051,2.27004,2.27004,49000000.0
2009-05-21 16:19:00,2.26973,2.2709,2.26973,2.2709,27000000.0
2009-05-21 16:20:00,2.27267,2.27279,2.27181,2.27208,52000000.0
2009-05-21 16:21:00,2.2729,2.27336,2.2729,2.27336,37000000.0
2009-05-21 16:22:00,2.27397,2.27479,2.27397,2.27479,50000000.0
2009-05-21 16:23:00,2.27497,2.27497,2.274,2.27405,48000000.0
2009-05-21 16:24:00,2.27468,2.2748,2.27406,2.27446,44000000.0
2009-05-21 16:25:00,2.27461,2.27497,2.27329,2.27329,28000000.0
2009-05-21 16:26:00,2.27394,2.27421,2.27394,2.27412,41000000.0
2009-05-21 16:27:00,2.27428,2.27431,2.27396,2.27431,46000000.0
2009-05-21 16:28:00,2.27427,2.27433,2.27387,2.27387,34000000.0
2009-05-21 16:29:00,2.27366,2.27393,2.27365,2.27378,24000000.0
2009-05-21 16:30:00,2.27356,2.27447,2.27343,2.27447,43000000.0
2009-05-21 16:31:00,2.27462,2.27475,2.27441,2.27455,36000000.0
2009-05-21 16:32:00,2.2737,2.2747,2.2737,2.2747,34000000.0
2009-05-21 16:33:00,2.27423,2.27423,2.27363,2.27376,41000000.0
2009-05-21 16:34:00,2.27411,2.2748,2.27411,2.27442,29000000.0
2009-05-21 16:35:00,2.27469,2.27469,2.27421,2.27439,53000000.0
2009-05-21 16:36:00,2.27383,2.27422,2.27383,2.27422,43000000.0
2009-05-21 16:37:00,2.27411,2.27411,2.2737,2.27411,56000000.0
2009-05-21 16:38:00,2.27443,2.27491,2.27443,2.27491,34000000.0
2009-05-21 16:39:00,2.27505,2.27579,2.27505,2.27579,43000000.0
2009-05-21 16:40:00,2.27589,2.27674,2.27569,2.2759,63000000.0
2009-05-21 16:41:00,2.27598,2.27669,2.27596,2.27669,44000000.0
2009-05-21 16:42:00,2.27635,2.27646,2.27575,2.27575,57000000.0
2009-05-21 16:43:00,2.27561,2.27651,2.27546,2.27651,20000000.0
2009-05-21 16:44:00,2.2762,2.27628,2.2759,2.2762,34000000.0
2009-05-21 16:45:00,2.27617,2.2763,2.27554,2.27554,41000000.0
2009-05-21 16:46:00,2.27443,2.27564,2.27443,2.27564,59000000.0
2009-05-21 16:47:00,2.27563,2.2764,2.27537,2.2764,55000000.0
2009-05-21 16:48:00,2.27716,2.27734,2.27704,2.27718,46000000.0
2009-05-21 16:49:00,2.27733,2.27828,2.27733,2.27744,35000000.0
2009-05-21 16:50:00,2.2778,2.27805,2.27764,2.27783,45000000.0
2009-05-21 16:51:00,2.2784,2.2784,2.27741,2.27773,30000000.0
2009-05-21 16:52:00,2.27746,2.27753,2.2774,2.27753,30000000.0
2009-05-21 16:53:00,2.27798,2.27864,2.27798,2.27864,19000000.0
2009-05-21 16:54:00,2.27754,2.27771,2.27676,2.27771,18000000.0
2009-05-21 16:55:00,2.27823,2.27823,2.27752,2.27752,40000000.0
2009-05-21 16:56:00,2.27794,2.27857,2.27794,2.27829,37000000.0
2009-05-21 16:57:00,2.27872,2.27872,2.27791,2.27791,17000000.0
2009-05-21 16:58:00,2.27804,2.27813,2.27791,2.27791,45000000.0
2009-05-21 16:59:00,2.27736,2.27736,2.27661,2.27694,39000000.0
2009-05-21 17:00:00,2.27765,2.27793,2.27765,2.27791,47000000.0
2009-05-21 17:01:00,2.2783,2.27885,2.27825,2.27885,26000000.0
2009-05-21 17:02:00,2.27918,2.27979,2.27918,2.27919,33000000.0
2009-05-21 17:03:00,2.27876,2.279,2.27819,2.27882,33000000.0
2009-05-21 17:04:00,2.27864,2.27911,2.27819,2.27911,37000000.0
2009-05-21 17:05:00,2.27922,2.27959,2.27903,2.27903,35000000.0
2009-05-21 17:06:00,2.27824,2.27844,2.27768,2.27775,46000000.0
2009-05-21 17:07:00,2.27708,2.2774,2.27708,2.27736,33000000.0
2009-05-21 17:08:00,2.27754,2.27792,2.27739,2.27791,45000000.0
2009-05-21 17:09:00,2.27807,2.27883,2.27807,2.27877,47000000.0
2009-05-21 17:10:00,2.2787,2.2787,2.27796,2.27796,36000000.0
2009-05-21 17:11:00,2.2778,2.2778,2.27636,2.27665,44000000.0
2009-05-21 17:12:00,2.27652,2.27652,2.27569,2.27604,23000000.0
2009-05-21 17:13:00,2.27627,2.27795,2.27627,2.27795,35000000.0
2009-05-21 17:14:00,2.27722,2.27722,2.27669,2.27694,27000000.0
2009-05-21 17:15:00,2.27677,2.27677,2.27647,2.27667,26000000.0
2009-05-21 17:16:00,2.27643,2.27746,2.27643,2.27746,27000000.0
2009-05-21 17:17:00,2.27746,2.27749,2.27727,2.27748,38000000.0
2009-05-21 17:18:00,2.27715,2.27756,2.27715,2.27749,29000000.0
2009-05-21 17:19:00,2.27774,2.27787,2.27774,2.27779,19000000.0
2009-05-21 17:20:00,2.27816,2.27828,2.27802,2.2782,29000000.0
2009-05-21 17:21:00,2.27822,2.27944,2.27822,2.27944,26000000.0
2009-05-21 17:22:00,2.28003,2.28078,2.28003,2.28078,30000000.0
2009-05-21 17:23:00,2.28096,2.28167,2.28096,2.28167,32000000.0
2009-05-21 17:24:00,2.28179,2.28179,2.27941,2.27941,23000000.0
2009-05-21 17:25:00,2.28019,2.28037,2.28016,2.28024,20000000.0
2009-05-21 17:26:00,2.27995,2.27996,2.27895,2.27902,18000000.0
2009-05-21 17:27:00,2.27955,2.27978,2.2793,2.27953,44000000.0
2009-05-21 17:28:00,2.28017,2.28103,2.28017,2.28103,39000000.0
2009-05-21 17:29:00,2.2805,2.2805,2.27999,2.28019,36000000.0
2009-05-21 17:30:00,2.28011,2.28022,2.27995,2.28017,61000000.0
2009-05-21 17:31:00,2.28009,2.28009,2.27945,2.27957,62000000.0
2009-05-21 17:32:00,2.27968,2.27978,2.27942,2.27942,54000000.0
2009-05-21 17:33:00,2.27917,2.27939,2.27917,2.27926,64000000.0
2009-05-21 17:34:00,2.27974,2.28091,2.27974,2.2809,60000000.0
2009-05-21 17:35:00,2.28132,2.28172,2.28124,2.28144,43000000.0
2009-05-21 17:36:00,2.28114,2.28138,2.28056,2.28092,58000000.0
2009-05-21 17:37:00,2.28008,2.2803,2.27995,2.28006,47000000.0
2009-05-21 17:38:00,2.27925,2.27925,2.27748,2.27839,44000000.0
2009-05-21 17:39:00,2.27879,2.27909,2.27875,2.27875,41000000.0
2009-05-21 17:40:00,2.27903,2.27929,2.27903,2.27927,59000000.0
2009-05-21 17:41:00,2.27964,2.2797,2.27906,2.27906,50000000.0
2009-05-21 17:42:00,2.2785,2.2794,2.2783,2.2794,37000000.0
2009-05-21 17:43:00,2.27942,2.27954,2.27942,2.27952,33000000.0
2009-05-21 17:44:00,2.27949,2.27981,2.27949,2.27976,46000000.0
2009-05-21 17:45:00,2.27976,2.27977,2.27839,2.27839,49000000.0
2009-05-21 17:46:00,2.27906,2.27989,2.27906,2.27917,56000000.0
2009-05-21 17:47:00,2.27864,2.27936,2.27864,2.27936,65000000.0
2009-05-21 17:48:00,2.28002,2.28129,2.28002,2.28129,61000000.0
2009-05-21 17:49:00,2.28136,2.28136,2.28023,2.28096,72000000.0
2009-05-21 17:50:00,2.28114,2.28193,2.28096,2.28193,53000000.0
2009-05-21 17:51:00,2.2815,2.28175,2.28095,2.28095,54000000.0
2009-05-21 17:52:00,2.28042,2.28056,2.28005,2.28005,51000000.0
2009-05-21 17:53:00,2.27985,2.27992,2.2796,2.2796,42000000.0
2009-05-21 17:54:00,2.27944,2.27944,2.27903,2.27903,32000000.0
2009-05-21 17:55:00,2.27897,2.27917,2.27802,2.27802,32000000.0
2009-05-21 17:56:00,2.27714,2.27714,2.27646,2.27657,47000000.0
2009-05-21 17:57:00,2.27683,2.27851,2.27683,2.27835,34000000.0
2009-05-21 17:58:00,2.27896,2.27916,2.27869,2.27887,44000000.0
2009-05-21 17:59:00,2.27851,2.2787,2.27757,2.27757,39000000.0
2009-05-21 18:00:00,2.27698,2.27775,2.27698,2.27775,32000000.0
2009-05-21 18:01:00,2.278,2.278,2.27693,2.27693,52000000.0
2009-05-21 18:02:00,2.2768,2.27685,2.27613,2.27613,30000000.0
2009-05-21 18:03:00,2.2762,2.27674,2.2762,2.27674,38000000.0
2009-05-21 18:04:00,2.27708,2.27708,2.27641,2.27689,38000000.0
2009-05-21 18:05:00,2.27752,2.27803,2.27752,2.27791,36000000.0
2009-05-21 18:06:00,2.27846,2.2786,2.27718,2.27729,32000000.0
2009-05-21 18:07:00,2.27708,2.27744,2.27697,2.27744,38000000.0
2009-05-21 18:08:00,2.27759,2.27759,2.27657,2.27717,56000000.0
2009-05-21 18:09:00,2.27748,2.27765,2.27681,2.27681,34000000.0
2009-05-21 18:10:00,2.27559,2.27559,2.27358,2.27358,26000000.0
2009-05-21 18:11:00,2.27443,2.27443,2.27217,2.273,34000000.0
2009-05-21 18:12:00,2.27326,2.27373,2.27217,2.27271,24000000.0
2009-05-21 18:13:00,2.27289,2.27494,2.27266,2.27494,30000000.0
2009-05-21 18:14:00,2.27474,2.27474,2.27404,2.27422,22000000.0
2009-05-21 18:15:00,2.27426,2.27517,2.27399,2.27516,21000000.0
2009-05-21 18:16:00,2.27496,2.27598,2.27496,2.27519,66000000.0
2009-05-21 18:17:00,2.27515,2.27541,2.27497,2.27511,60000000.0
2009-05-21 18:18:00,2.27521,2.27526,2.27492,2.27492,33000000.0
2009-05-21 18:19:00,2.27476,2.27481,2.27459,2.27468,46000000.0
2009-05-21 18:20:00,2.27538,2.27603,2.27538,2.27603,61000000.0
2009-05-21 18:21:00,2.27616,2.27707,2.27616,2.27694,37000000.0
2009-05-21 18:22:00,2.27699,2.27728,2.27694,2.27728,49000000.0
2009-05-21 18:23:00,2.27718,2.27789,2.27718,2.27789,34000000.0
2009-05-21 18:24:00,2.27813,2.27813,2.27771,2.27771,47000000.0
2009-05-21 18:25:00,2.27784,2.27784,2.27717,2.27733,31000000.0
2009-05-21 18:26:00,2.27722,2.27722,2.27652,2.27652,43000000.0
2009-05-21 18:27:00,2.2762,2.2762,2.27502,2.27573,35000000.0
2009-05-21 18:28:00,2.27609,2.27643,2.27609,2.27623,18000000.0
2009-05-21 18:29:00,2.27626,2.27649,2.27625,2.27626,24000000.0
2009-05-21 18:30:00,2.27637,2.27647,2.27633,2.27645,32000000.0
2009-05-21 18:31:00,2.2759,2.27617,2.27586,2.27598,46000000.0
2009-05-21 18:32:00,2.27577,2.27721,2.27577,2.27721,55000000.0
2009-05-21 18:33:00,2.27793,2.27852,2.27793,2.27852,29000000.0
2009-05-21 18:34:00,2.27863,2.27863,2.2771,2.2771,32000000.0
2009-05-21 18:35:00,2.27743,2.27851,2.27743,2.27793,47000000.0
2009-05-21 18:36:00,2.27756,2.27756,2.27656,2.2773,65000000.0
2009-05-21 18:37:00,2.27703,2.27798,2.27703,2.27744,63000000.0
2009-05-21 18:38:00,2.27614,2.27614,2.27542,2.27546,61000000.0
2009-05-21 18:39:00,2.27557,2.27669,2.27557,2.27669,37000000.0
2009-05-21 18:40:00,2.27674,2.27777,2.27674,2.27777,52000000.0
2009-05-21 18:41:00,2.27804,2.27819,2.27652,2.2771,68000000.0
2009-05-21 18:42:00,2.27758,2.27758,2.27561,2.2769,40000000.0
2009-05-21 18:43:00,2.27535,2.27535,2.27453,2.27464,39000000.0
2009-05-21 18:44:00,2.27461,2.27461,2.2741,2.2741,33000000.0
2009-05-21 18:45:00,2.27566,2.27646,2.27566,2.27621,57000000.0
2009-05-21 18:46:00,2.2756,2.27628,2.2751,2.2751,61000000.0
2009-05-21 18:47:00,2.27543,2.27543,2.27472,2.27491,41000000.0
2009-05-21 18:48:00,2.27489,2.2757,2.27489,2.27554,26000000.0
2009-05-21 18:49:00,2.27621,2.27751,2.27613,2.27751,31000000.0
2009-05-21 18:50:00,2.27765,2.27765,2.27706,2.27706,37000000.0
2009-05-21 18:51:00,2.27651,2.27651,2.27606,2.27647,17000000.0
2009-05-21 18:52:00,2.27718,2.2772,2.27647,2.27705,33000000.0
2009-05-21 18:53:00,2.27683,2.27683,2.27627,2.27657,31000000.0
2009-05-21 18:54:00,2.27769,2.27919,2.27769,2.27864,11000000.0
2009-05-21 18:55:00,2.27813,2.27874,2.27807,2.27872,22000000.0
2009-05-21 18:56:00,2.2785,2.27938,2.2785,2.27938,16000000.0
2009-05-21 18:57:00,2.27942,2.27942,2.27865,2.27897,15000000.0
2009-05-21 18:58:00,2.27854,2.27855,2.27774,2.27837,19000000.0
2009-05-21 18:59:00,2.27896,2.27938,2.27871,2.27938,26000000.0
2009-05-21 19:00:00,2.27879,2.27879,2.27806,2.27847,12000000.0
2009-05-21 19:01:00,2.27725,2.27805,2.27725,2.27752,18000000.0
2009-05-21 19:02:00,2.27756,2.27868,2.27756,2.27772,23000000.0
2009-05-21 19:03:00,2.27779,2.27857,2.27779,2.27787,21000000.0
2009-05-21 19:04:00,2.27777,2.2783,2.27777,2.2783,55000000.0
2009-05-21 19:05:00,2.27923,2.27923,2.27874,2.27874,42000000.0
2009-05-21 19:06:00,2.2784,2.2792,2.27816,2.2792,63000000.0
2009-05-21 19:07:00,2.27944,2.27956,2.27879,2.27879,39000000.0
2009-05-21 19:08:00,2.27861,2.28021,2.27849,2.28021,32000000.0
2009-05-21 19:09:00,2.27924,2.27924,2.27852,2.27908,56000000.0
2009-05-21 19:10:00,2.27965,2.2799,2.27903,2.27903,27000000.0
2009-05-21 19:11:00,2.28,2.28089,2.28,2.28089,36000000.0
2009-05-21 19:12:00,2.28049,2.28049,2.28009,2.28017,25000000.0
2009-05-21 19:13:00,2.28006,2.28008,2.27988,2.27988,23000000.0
2009-05-21 19:14:00,2.27921,2.27921,2.27867,2.27875,37000000.0
2009-05-21 19:15:00,2.27853,2.27956,2.2785,2.27956,17000000.0
2009-05-21 19:16:00,2.27907,2.28055,2.27907,2.28036,23000000.0
2009-05-21 19:17:00,2.28069,2.28069,2.27971,2.27971,17000000.0
2009-05-21 19:18:00,2.27935,2.27935,2.27896,2.27899,30000000.0
2009-05-21 19:19:00,2.27913,2.27953,2.27879,2.27953,36000000.0
2009-05-21 19:20:00,2.27946,2.28004,2.27936,2.27963,23000000.0
2009-05-21 19:21:00,2.28003,2.28168,2.27981,2.28168,21000000.0
2009-05-21 19:22:00,2.28137,2.28137,2.28079,2.28079,25000000.0
2009-05-21 19:23:00,2.28016,2.28143,2.27982,2.28143,12000000.0
2009-05-21 19:24:00,2.28128,2.28128,2.2806,2.28063,39000000.0
2009-05-21 19:25:00,2.28141,2.28157,2.28126,2.28157,49000000.0
2009-05-21 19:26:00,2.28127,2.28127,2.27873,2.27968,48000000.0
2009-05-21 19:27:00,2.27979,2.28031,2.27979,2.27996,51000000.0
2009-05-21 19:28:00,2.28003,2.28012,2.27984,2.27984,40000000.0
2009-05-21 19:29:00,2.27993,2.28054,2.27983,2.27983,28000000.0
2009-05-21 19:30:00,2.27991,2.28064,2.27979,2.28044,32000000.0
2009-05-21 19:31:00,2.28109,2.28153,2.28109,2.2811,28000000.0
2009-05-21 19:32:00,2.28201,2.28241,2.28145,2.28241,31000000.0
2009-05-21 19:33:00,2.28204,2.28222,2.28156,2.28156,14000000.0
2009-05-21 19:34:00,2.28162,2.28172,2.28143,2.2817,49000000.0
2009-05-21 19:35:00,2.28162,2.28176,2.28155,2.28155,28000000.0
2009-05-21 19:36:00,2.28127,2.28127,2.28098,2.28106,16000000.0
2009-05-21 19:37:00,2.28125,2.28125,2.28081,2.28099,26000000.0
2009-05-21 19:38:00,2.28117,2.28149,2.28099,2.28099,18000000.0
2009-05-21 19:39:00,2.2797,2.2797,2.27923,2.27933,13000000.0
2009-05-21 19:40:00,2.27926,2.27936,2.27905,2.27906,16000000.0
2009-05-21 19:41:00,2.27882,2.27919,2.27826,2.27919,17000000.0
2009-05-21 19:42:00,2.27939,2.27979,2.27939,2.27979,19000000.0
2009-05-21 19:43:00,2.27973,2.27973,2.27947,2.27965,21000000.0
2009-05-21 19:44:00,2.28003,2.28062,2.28003,2.28039,21000000.0
2009-05-21 19:45:00,2.28031,2.28037,2.27937,2.27937,33000000.0
2009-05-21 19:46:00,2.27785,2.27893,2.27759,2.27877,18000000.0
2009-05-21 19:47:00,2.27894,2.27906,2.27892,2.27906,22000000.0
2009-05-21 19:48:00,2.27881,2.27881,2.27841,2.27851,18000000.0
2009-05-21 19:49:00,2.27865,2.27876,2.27813,2.27847,27000000.0
2009-05-21 19:50:00,2.27822,2.27869,2.27819,2.27869,23000000.0
2009-05-21 19:51:00,2.27923,2.27968,2.27912,2.27912,25000000.0
2009-05-21 19:52:00,2.27846,2.27932,2.27846,2.27932,15000000.0
2009-05-21 19:53:00,2.27991,2.28002,2.27981,2.27993,21000000.0
2009-05-21 19:54:00,2.2799,2.28064,2.2799,2.28045,9000000.0
2009-05-21 19:55:00,2.28069,2.28127,2.28069,2.28127,30000000.0
2009-05-21 19:56:00,2.28107,2.28107,2.28029,2.28061,20000000.0
2009-05-21 19:57:00,2.28104,2.28104,2.28044,2.28044,12000000.0
2009-05-21 19:58:00,2.28113,2.28125,2.28089,2.28089,13000000.0
2009-05-21 19:59:00,2.28084,2.28133,2.28073,2.28133,31000000.0
2009-05-21 20:00:00,2.28123,2.28123,2.27938,2.27938,23000000.0
2009-05-21 20:01:00,2.27853,2.27943,2.27853,2.27943,13000000.0
2009-05-21 20:02:00,2.27969,2.27969,2.27929,2.27955,20000000.0
2009-05-21 20:03:00,2.27988,2.2803,2.27948,2.2803,18000000.0
2009-05-21 20:04:00,2.28077,2.28138,2.28077,2.28113,27000000.0
2009-05-21 20:05:00,2.28127,2.2833,2.28127,2.28319,23000000.0
2009-05-21 20:06:00,2.28377,2.28402,2.2834,2.2834,13000000.0
2009-05-21 20:07:00,2.2834,2.28471,2.2834,2.28471,29000000.0
2009-05-21 20:08:00,2.28398,2.28398,2.28341,2.28357,15000000.0
2009-05-21 20:09:00,2.28338,2.28456,2.28338,2.28456,17000000.0
2009-05-21 20:10:00,2.28465,2.28499,2.28463,2.28473,20000000.0
2009-05-21 20:11:00,2.28476,2.28526,2.28473,2.28492,10000000.0
2009-05-21 20:12:00,2.28492,2.28499,2.28475,2.28475,15000000.0
2009-05-21 20:13:00,2.28403,2.28411,2.28367,2.28388,17000000.0
2009-05-21 20:14:00,2.28385,2.28449,2.28385,2.2839,15000000.0
2009-05-21 20:15:00,2.28384,2.28384,2.28341,2.28344,10000000.0
2009-05-21 20:16:00,2.28433,2.28548,2.2841,2.2841,22000000.0
2009-05-21 20:17:00,2.28383,2.28383,2.2832,2.28365,17000000.0
2009-05-21 20:18:00,2.28393,2.28446,2.2837,2.28446,24000000.0
2009-05-21 20:19:00,2.28479,2.28479,2.28374,2.28374,9000000.0
2009-05-21 20:20:00,2.28388,2.28389,2.28339,2.2835,14000000.0
2009-05-21 20:21:00,2.28327,2.28327,2.28261,2.28261,7000000.0
2009-05-21 20:22:00,2.2829,2.28291,2.28267,2.28267,12000000.0
2009-05-21 20:23:00,2.28359,2.28607,2.28359,2.28589,8000000.0
2009-05-21 20:24:00,2.28595,2.28663,2.28595,2.28663,15000000.0
2009-05-21 20:25:00,2.28657,2.28657,2.2857,2.28581,16000000.0
2009-05-21 20:26:00,2.28619,2.28638,2.28608,2.28629,22000000.0
2009-05-21 20:27:00,2.28624,2.28632,2.28606,2.28606,11000000.0
2009-05-21 20:28:00,2.28577,2.28578,2.28555,2.28555,7000000.0
2009-05-21 20:29:00,2.28561,2.28609,2.28561,2.28596,20000000.0
2009-05-21 20:30:00,2.28642,2.28642,2.2858,2.28617,27000000.0
2009-05-21 20:31:00,2.28628,2.28641,2.28619,2.28629,17000000.0
2009-05-21 20:32:00,2.28586,2.28586,2.28543,2.28543,20000000.0
2009-05-21 20:33:00,2.28608,2.28718,2.28608,2.28703,14000000.0
2009-05-21 20:34:00,2.28729,2.28731,2.28688,2.28688,28000000.0
2009-05-21 20:35:00,2.28742,2.28757,2.28721,2.28724,23000000.0
2009-05-21 20:36:00,2.28713,2.28713,2.28619,2.28619,11000000.0
2009-05-21 20:37:00,2.28599,2.28599,2.28547,2.28547,7000000.0
2009-05-21 20:38:00,2.28552,2.28588,2.28497,2.28588,10000000.0
2009-05-21 20:39:00,2.28693,2.28693,2.28524,2.28524,9000000.0
2009-05-21 20:40:00,2.28629,2.28646,2.28619,2.28646,7000000.0
2009-05-21 20:41:00,2.28636,2.28636,2.28595,2.28595,8000000.0
2009-05-21 20:42:00,2.28604,2.28874,2.28604,2.28786,15000000.0
2009-05-21 20:43:00,2.28779,2.28779,2.28767,2.28767,12000000.0
2009-05-21 20:44:00,2.28771,2.28796,2.28769,2.28795,7000000.0
2009-05-21 20:45:00,2.28796,2.28796,2.2875,2.2875,12000000.0
2009-05-21 20:46:00,2.2876,2.28763,2.28734,2.28734,9000000.0
2009-05-21 20:47:00,2.28735,2.28766,2.28735,2.28741,11000000.0
2009-05-21 20:48:00,2.28718,2.28748,2.28717,2.28748,11000000.0
2009-05-21 20:49:00,2.28752,2.28754,2.28741,2.28754,18000000.0
2009-05-21 20:50:00,2.28744,2.28744,2.28674,2.28674,8000000.0
2009-05-21 20:51:00,2.28644,2.28648,2.28619,2.28619,18000000.0
2009-05-21 20:52:00,2.2859,2.28613,2.28577,2.28577,15000000.0
2009-05-21 20:53:00,2.28568,2.28568,2.28549,2.28568,8000000.0
2009-05-21 20:54:00,2.28576,2.28606,2.28576,2.28583,10000000.0
2009-05-21 20:55:00,2.2855,2.2855,2.2852,2.28525,8000000.0
2009-05-21 20:56:00,2.28506,2.28558,2.28443,2.28558,8000000.0
2009-05-21 20:57:00,2.28613,2.28726,2.28547,2.28726,18000000.0
2009-05-21 20:58:00,2.28755,2.28845,2.287,2.28787,14000000.0
2009-05-21 20:59:00,2.28881,2.28882,2.28863,2.28863,8000000.0
2009-05-21 21:00:00,2.28855,2.28879,2.28849,2.28879,11000000.0
2009-05-21 21:01:00,2.28844,2.28844,2.28813,2.28828,16000000.0
2009-05-21 21:02:00,2.28801,2.28801,2.28737,2.28737,18000000.0
2009-05-21 21:03:00,2.28711,2.28727,2.28699,2.28699,13000000.0
2009-05-21 21:04:00,2.28676,2.28676,2.28654,2.28667,8000000.0
2009-05-21 21:05:00,2.28608,2.28608,2.28567,2.28567,11000000.0
2009-05-21 21:06:00,2.28539,2.28539,2.28416,2.28416,8000000.0
2009-05-21 21:07:00,2.28395,2.2842,2.28374,2.28374,7000000.0
2009-05-21 21:08:00,2.28376,2.2838,2.28346,2.2838,11000000.0
2009-05-21 21:09:00,2.28432,2.28448,2.28413,2.28448,9000000.0
2009-05-21 21:10:00,2.2853,2.28592,2.2853,2.28592,9000000.0
2009-05-21 21:11:00,2.28537,2.28623,2.28537,2.28613,8000000.0
2009-05-21 21:12:00,2.28589,2.28654,2.28412,2.28654,8000000.0
2009-05-21 21:13:00,2.28638,2.28707,2.28638,2.28707,8000000.0
2009-05-21 21:14:00,2.28722,2.28769,2.28704,2.28769,8000000.0
2009-05-21 21:15:00,2.28788,2.28794,2.28768,2.28768,11000000.0
2009-05-21 21:16:00,2.2876,2.28785,2.28743,2.28785,9000000.0
2009-05-21 21:17:00,2.28779,2.28779,2.28647,2.28647,7000000.0
2009-05-21 21:18:00,2.28628,2.28633,2.28613,2.28614,7000000.0
2009-05-21 21:19:00,2.28594,2.28617,2.28594,2.28609,7000000.0
2009-05-21 21:20:00,2.28638,2.28656,2.28638,2.2865,12000000.0
2009-05-21 21:21:00,2.28631,2.28632,2.2861,2.2862,8000000.0
2009-05-21 21:22:00,2.28634,2.28699,2.28634,2.28699,7000000.0
2009-05-21 21:23:00,2.28681,2.28696,2.28675,2.28696,10000000.0
2009-05-21 21:24:00,2.28712,2.28744,2.28712,2.28744,8000000.0
2009-05-21 21:25:00,2.28765,2.28804,2.28758,2.28804,9000000.0
2009-05-21 21:26:00,2.28828,2.28842,2.28805,2.28805,17000000.0
2009-05-21 21:27:00,2.28805,2.28823,2.28795,2.2882,31000000.0
2009-05-21 21:28:00,2.28783,2.28817,2.28762,2.28805,20000000.0
2009-05-21 21:29:00,2.28813,2.28828,2.28812,2.28812,11000000.0
2009-05-21 21:30:00,2.28814,2.28818,2.28634,2.28634,9000000.0
2009-05-21 21:31:00,2.28491,2.28525,2.28482,2.28491,7000000.0
2009-05-21 21:32:00,2.28471,2.28471,2.28366,2.28366,8000000.0
2009-05-21 21:33:00,2.28337,2.28341,2.28331,2.28341,7000000.0
2009-05-21 21:34:00,2.28349,2.28379,2.28335,2.28335,10000000.0
2009-05-21 21:35:00,2.283,2.283,2.28271,2.28271,11000000.0
2009-05-21 21:36:00,2.2828,2.28323,2.2828,2.28319,11000000.0
2009-05-21 21:37:00,2.2829,2.2829,2.28273,2.28273,10000000.0
2009-05-21 21:38:00,2.28322,2.28343,2.28319,2.2833,26000000.0
2009-05-21 21:39:00,2.28364,2.28374,2.28361,2.28361,18000000.0
2009-05-21 21:40:00,2.28299,2.28334,2.28289,2.28289,12000000.0
2009-05-21 21:41:00,2.28268,2.28268,2.28207,2.2826,13000000.0
2009-05-21 21:42:00,2.28313,2.28313,2.28276,2.28282,7000000.0
2009-05-21 21:43:00,2.28251,2.28346,2.28251,2.28346,11000000.0
2009-05-21 21:44:00,2.28331,2.28355,2.2833,2.28345,18000000.0
2009-05-21 21:45:00,2.28329,2.28471,2.28329,2.28471,10000000.0
2009-05-21 21:46:00,2.2843,2.2843,2.28359,2.28359,15000000.0
2009-05-21 21:47:00,2.28315,2.28316,2.28294,2.28316,10000000.0
2009-05-21 21:48:00,2.28341,2.28448,2.28341,2.28435,7000000.0
2009-05-21 21:49:00,2.2847,2.28481,2.28395,2.28395,8000000.0
2009-05-21 21:50:00,2.28431,2.2844,2.28431,2.28434,10000000.0
2009-05-21 21:51:00,2.28474,2.28556,2.28474,2.2853,8000000.0
2009-05-21 21:52:00,2.28486,2.28498,2.28472,2.28497,10000000.0
2009-05-21 21:53:00,2.28495,2.28517,2.2849,2.28509,8000000.0
2009-05-21 21:54:00,2.28519,2.28519,2.28302,2.28302,9000000.0
2009-05-21 21:55:00,2.28286,2.28332,2.28286,2.28332,11000000.0
2009-05-21 21:56:00,2.28301,2.2833,2.28293,2.28293,22000000.0
2009-05-21 21:57:00,2.28289,2.28355,2.28289,2.28343,13000000.0
2009-05-21 21:58:00,2.28375,2.28399,2.28373,2.28384,16000000.0
2009-05-21 21:59:00,2.28395,2.28416,2.28395,2.28413,25000000.0
2009-05-21 22:00:00,2.28434,2.28439,2.28422,2.28424,12000000.0
2009-05-21 22:01:00,2.28389,2.28437,2.28379,2.28437,19000000.0
2009-05-21 22:02:00,2.28404,2.28404,2.28356,2.28356,11000000.0
2009-05-21 22:03:00,2.28395,2.28426,2.2836,2.2836,33000000.0
2009-05-21 22:04:00,2.28338,2.28519,2.28338,2.28519,11000000.0
2009-05-21 22:05:00,2.28539,2.28545,2.28538,2.28544,16000000.0
2009-05-21 22:06:00,2.2855,2.28568,2.2855,2.28568,8000000.0
2009-05-21 22:07:00,2.28581,2.28614,2.28581,2.28586,15000000.0
2009-05-21 22:08:00,2.28585,2.28592,2.28575,2.28575,30000000.0
2009-05-21 22:09:00,2.2858,2.28592,2.2858,2.28592,13000000.0
2009-05-21 22:10:00,2.28577,2.28577,2.28434,2.28434,8000000.0
2009-05-21 22:11:00,2.28447,2.28453,2.28428,2.28453,11000000.0
2009-05-21 22:12:00,2.2843,2.2846,2.2843,2.28447,15000000.0
2009-05-21 22:13:00,2.28452,2.28495,2.28452,2.28495,10000000.0
2009-05-21 22:14:00,2.28477,2.28477,2.28464,2.28464,13000000.0
2009-05-21 22:15:00,2.28463,2.28481,2.28366,2.28366,9000000.0
2009-05-21 22:16:00,2.28297,2.28297,2.28117,2.28117,8000000.0
2009-05-21 22:17:00,2.28112,2.28249,2.28112,2.28227,16000000.0
2009-05-21 22:18:00,2.28255,2.28255,2.28048,2.2807,9000000.0
2009-05-21 22:19:00,2.28057,2.28087,2.28038,2.28062,8000000.0
2009-05-21 22:20:00,2.28046,2.2805,2.28003,2.2805,7000000.0
2009-05-21 22:21:00,2.2806,2.2808,2.28049,2.28049,11000000.0
2009-05-21 22:22:00,2.28061,2.28079,2.28053,2.28053,11000000.0
2009-05-21 22:23:00,2.2803,2.2803,2.28018,2.28024,15000000.0
2009-05-21 22:24:00,2.27984,2.28011,2.27983,2.27983,10000000.0
2009-05-21 22:25:00,2.28019,2.28019,2.27982,2.27982,8000000.0
2009-05-21 22:26:00,2.27986,2.28006,2.27986,2.27993,8000000.0
2009-05-21 22:27:00,2.27977,2.28012,2.27974,2.27974,10000000.0
2009-05-21 22:28:00,2.27974,2.28013,2.27974,2.27992,10000000.0
2009-05-21 22:29:00,2.27986,2.2799,2.27937,2.27937,7000000.0
2009-05-21 22:30:00,2.27941,2.27941,2.27874,2.27874,11000000.0
2009-05-21 22:31:00,2.27894,2.27907,2.27881,2.27898,22000000.0
2009-05-21 22:32:00,2.27899,2.27921,2.27899,2.27921,7000000.0
2009-05-21 22:33:00,2.27921,2.27939,2.27916,2.27928,38000000.0
2009-05-21 22:34:00,2.27909,2.27981,2.27886,2.27981,47000000.0
2009-05-21 22:35:00,2.27955,2.27983,2.279,2.279,27000000.0
2009-05-21 22:36:00,2.27825,2.27825,2.27803,2.27816,26000000.0
2009-05-21 22:37:00,2.27848,2.27849,2.27806,2.27834,28000000.0
2009-05-21 22:38:00,2.27858,2.27936,2.27858,2.27936,15000000.0
2009-05-21 22:39:00,2.27925,2.27925,2.27879,2.27879,11000000.0
2009-05-21 22:40:00,2.27885,2.27885,2.27856,2.27874,9000000.0
2009-05-21 22:41:00,2.27784,2.27784,2.27711,2.27757,16000000.0
2009-05-21 22:42:00,2.27777,2.27815,2.27777,2.2781,9000000.0
2009-05-21 22:43:00,2.27844,2.27968,2.27844,2.27904,11000000.0
2009-05-21 22:44:00,2.27787,2.27787,2.27593,2.27593,8000000.0
2009-05-21 22:45:00,2.27528,2.2753,2.27478,2.27478,12000000.0
2009-05-21 22:46:00,2.27466,2.27484,2.27466,2.27481,9000000.0
2009-05-21 22:47:00,2.27499,2.27579,2.27499,2.27579,16000000.0
2009-05-21 22:48:00,2.27569,2.27616,2.27532,2.27532,11000000.0
2009-05-21 22:49:00,2.27553,2.27595,2.27544,2.27595,12000000.0
2009-05-21 22:50:00,2.2754,2.2754,2.27452,2.27452,16000000.0
2009-05-21 22:51:00,2.27419,2.27419,2.27331,2.27331,6000000.0
2009-05-21 22:52:00,2.27243,2.27265,2.27243,2.27265,10000000.0
2009-05-21 22:53:00,2.27274,2.27302,2.27255,2.27255,8000000.0
2009-05-21 22:54:00,2.27262,2.27262,2.27237,2.2725,13000000.0
2009-05-21 22:55:00,2.27235,2.27235,2.2716,2.27199,9000000.0
2009-05-21 22:56:00,2.27182,2.27211,2.27182,2.27191,8000000.0
2009-05-21 22:57:00,2.27212,2.27285,2.27212,2.27285,7000000.0
2009-05-21 22:58:00,2.27299,2.27305,2.2729,2.27298,7000000.0
2009-05-21 22:59:00,2.27186,2.27186,2.2711,2.27143,9000000.0
2009-05-21 23:00:00,2.27177,2.2723,2.27177,2.27196,12000000.0
2009-05-21 23:01:00,2.27234,2.27268,2.27234,2.27256,9000000.0
2009-05-21 23:02:00,2.27242,2.27275,2.27242,2.27275,8000000.0
2009-05-21 23:03:00,2.27289,2.27289,2.27265,2.27284,12000000.0
2009-05-21 23:04:00,2.27318,2.27319,2.27284,2.27297,11000000.0
2009-05-21 23:05:00,2.27255,2.27255,2.27243,2.27243,11000000.0
2009-05-21 23:06:00,2.27224,2.27224,2.27209,2.27216,8000000.0
2009-05-21 23:07:00,2.27177,2.27204,2.27133,2.27133,9000000.0
2009-05-21 23:08:00,2.27067,2.27067,2.26998,2.26998,15000000.0
2009-05-21 23:09:00,2.2701,2.27092,2.2701,2.27092,7000000.0
2009-05-21 23:10:00,2.27098,2.27125,2.27098,2.27125,6000000.0
2009-05-21 23:11:00,2.27128,2.27197,2.27128,2.27197,7000000.0
2009-05-21 23:12:00,2.27203,2.27203,2.27122,2.2714,8000000.0
2009-05-21 23:13:00,2.27099,2.27119,2.27099,2.27104,7000000.0
2009-05-21 23:14:00,2.27144,2.27144,2.27097,2.27102,9000000.0
2009-05-21 23:15:00,2.2705,2.27145,2.2705,2.27145,8000000.0
2009-05-21 23:16:00,2.27149,2.27149,2.27014,2.27014,9000000.0
2009-05-21 23:17:00,2.26951,2.26972,2.26951,2.2696,11000000.0
2009-05-21 23:18:00,2.26905,2.26918,2.26877,2.26918,9000000.0
2009-05-21 23:19:00,2.2693,2.2693,2.269,2.2691,11000000.0
2009-05-21 23:20:00,2.26848,2.26848,2.26737,2.26737,5000000.0
2009-05-21 23:21:00,2.26743,2.2678,2.26738,2.26738,10000000.0
2009-05-21 23:22:00,2.26672,2.26783,2.26672,2.26783,7000000.0
2009-05-21 23:23:00,2.26769,2.26788,2.26759,2.26788,7000000.0
2009-05-21 23:24:00,2.26759,2.26827,2.26759,2.2682,9000000.0
2009-05-21 23:25:00,2.26778,2.26778,2.26693,2.26712,15000000.0
2009-05-21 23:26:00,2.26742,2.26809,2.26742,2.26809,10000000.0
2009-05-21 23:27:00,2.26824,2.26824,2.26798,2.26802,7000000.0
2009-05-21 23:28:00,2.26847,2.26849,2.26794,2.26794,11000000.0
2009-05-21 23:29:00,2.26796,2.26816,2.26796,2.26816,25000000.0
2009-05-21 23:30:00,2.26823,2.26823,2.26805,2.26805,16000000.0
2009-05-21 23:31:00,2.26784,2.26784,2.26705,2.26705,14000000.0
2009-05-21 23:32:00,2.26702,2.26727,2.26702,2.26707,9000000.0
2009-05-21 23:33:00,2.26702,2.26702,2.2666,2.2668,8000000.0
2009-05-21 23:34:00,2.26688,2.26695,2.26671,2.26671,9000000.0
2009-05-21 23:35:00,2.26656,2.26664,2.26643,2.26653,12000000.0
2009-05-21 23:36:00,2.26714,2.26714,2.26645,2.26659,9000000.0
2009-05-21 23:37:00,2.26671,2.26686,2.2667,2.26686,8000000.0
2009-05-21 23:38:00,2.2669,2.26711,2.2669,2.26711,7000000.0
2009-05-21 23:39:00,2.26709,2.26715,2.2669,2.26692,11000000.0
2009-05-21 23:40:00,2.26704,2.26704,2.26657,2.26665,21000000.0
2009-05-21 23:41:00,2.26674,2.26674,2.26659,2.26659,8000000.0
2009-05-21 23:42:00,2.26715,2.26715,2.26648,2.26648,19000000.0
2009-05-21 23:43:00,2.26629,2.26666,2.26626,2.26648,8000000.0
2009-05-21 23:44:00,2.26682,2.26743,2.26682,2.26737,8000000.0
2009-05-21 23:45:00,2.26742,2.26742,2.26735,2.26735,7000000.0
2009-05-21 23:46:00,2.2673,2.2673,2.26708,2.26708,8000000.0
2009-05-21 23:47:00,2.26753,2.26894,2.26753,2.26894,11000000.0
2009-05-21 23:48:00,2.26982,2.27013,2.26982,2.27013,7000000.0
2009-05-21 23:49:00,2.26967,2.2697,2.26939,2.26939,9000000.0
2009-05-21 23:50:00,2.26968,2.27037,2.26968,2.27019,5000000.0
2009-05-21 23:51:00,2.27041,2.27041,2.27027,2.27027,10000000.0
2009-05-21 23:52:00,2.27041,2.27073,2.27041,2.27073,7000000.0
2009-05-21 23:53:00,2.27073,2.27073,2.27022,2.27049,11000000.0
2009-05-21 23:54:00,2.27075,2.27202,2.27075,2.27202,7000000.0
2009-05-21 23:55:00,2.27149,2.27173,2.27137,2.27137,9000000.0
2009-05-21 23:56:00,2.27114,2.27153,2.27114,2.27125,12000000.0
2009-05-21 23:57:00,2.27123,2.27143,2.27112,2.27143,25000000.0
2009-05-21 23:58:00,2.2721,2.27237,2.27182,2.27182,8000000.0
2009-05-21 23:59:00,2.2708,2.27094,2.27058,2.27094,18000000.0
2009-05-22 00:00:00,2.27096,2.27125,2.27096,2.27113,7000000.0
2009-05-22 00:01:00,2.27121,2.27122,2.27109,2.2711,8000000.0
2009-05-22 00:02:00,2.27072,2.27072,2.26998,2.26998,9000000.0
2009-05-22 00:03:00,2.26984,2.27031,2.26984,2.27031,12000000.0
2009-05-22 00:04:00,2.27072,2.27118,2.27057,2.27118,10000000.0
2009-05-22 00:05:00,2.27158,2.27181,2.27129,2.27178,9000000.0
2009-05-22 00:06:00,2.27101,2.27101,2.27085,2.27085,8000000.0
2009-05-22 00:07:00,2.27096,2.27114,2.27041,2.27052,9000000.0
2009-05-22 00:08:00,2.27049,2.27064,2.26919,2.26919,8000000.0
2009-05-22 00:09:00,2.26968,2.2704,2.26968,2.2704,7000000.0
2009-05-22 00:10:00,2.27034,2.27063,2.27034,2.27057,23000000.0
2009-05-22 00:11:00,2.27037,2.27091,2.27004,2.27035,10000000.0
2009-05-22 00:12:00,2.27045,2.2705,2.27014,2.27027,9000000.0
2009-05-22 00:13:00,2.27014,2.27068,2.27014,2.27056,8000000.0
2009-05-22 00:14:00,2.27065,2.27115,2.27065,2.27115,7000000.0
2009-05-22 00:15:00,2.27027,2.27027,2.27015,2.27015,9000000.0
2009-05-22 00:16:00,2.27007,2.27011,2.27002,2.27006,9000000.0
2009-05-22 00:17:00,2.27072,2.27072,2.27032,2.27071,7000000.0
2009-05-22 00:18:00,2.27008,2.27049,2.26998,2.27049,8000000.0
2009-05-22 00:19:00,2.27102,2.27129,2.27091,2.27097,10000000.0
2009-05-22 00:20:00,2.27087,2.27157,2.27087,2.27147,10000000.0
2009-05-22 00:21:00,2.2715,2.27173,2.2715,2.27159,8000000.0
2009-05-22 00:22:00,2.27151,2.27261,2.27151,2.27261,8000000.0
2009-05-22 00:23:00,2.27303,2.27308,2.27281,2.27306,8000000.0
2009-05-22 00:24:00,2.27303,2.27321,2.27286,2.27321,8000000.0
2009-05-22 00:25:00,2.27298,2.27298,2.27273,2.27297,11000000.0
2009-05-22 00:26:00,2.27338,2.27343,2.2722,2.2722,7000000.0
2009-05-22 00:27:00,2.27185,2.27186,2.27088,2.27088,10000000.0
2009-05-22 00:28:00,2.27131,2.27143,2.27127,2.27131,9000000.0
2009-05-22 00:29:00,2.271,2.27136,2.27013,2.27013,10000000.0
2009-05-22 00:30:00,2.27034,2.27145,2.27034,2.27145,8000000.0
2009-05-22 00:31:00,2.2717,2.27171,2.27161,2.27161,7000000.0
2009-05-22 00:32:00,2.27144,2.27148,2.27125,2.27138,7000000.0
2009-05-22 00:33:00,2.27195,2.27214,2.27195,2.27214,9000000.0
2009-05-22 00:34:00,2.27219,2.27224,2.27165,2.27165,23000000.0
2009-05-22 00:35:00,2.27151,2.27151,2.27133,2.27133,7000000.0
2009-05-22 00:36:00,2.2712,2.2712,2.27007,2.27052,9000000.0
2009-05-22 00:37:00,2.27052,2.27052,2.26847,2.26973,8000000.0
2009-05-22 00:38:00,2.269,2.26904,2.26864,2.26902,7000000.0
2009-05-22 00:39:00,2.26886,2.26901,2.26842,2.26842,7000000.0
2009-05-22 00:40:00,2.26765,2.26765,2.26699,2.26756,7000000.0
2009-05-22 00:41:00,2.26746,2.26761,2.26727,2.2676,6000000.0
2009-05-22 00:42:00,2.26771,2.26771,2.2674,2.2674,8000000.0
2009-05-22 00:43:00,2.26747,2.26781,2.26747,2.26778,5000000.0
2009-05-22 00:44:00,2.26822,2.26829,2.26771,2.26817,11000000.0
2009-05-22 00:45:00,2.26849,2.26926,2.26849,2.2688,16000000.0
2009-05-22 00:46:00,2.2691,2.2691,2.26867,2.26867,10000000.0
2009-05-22 00:47:00,2.268,2.268,2.26752,2.26782,7000000.0
2009-05-22 00:48:00,2.2673,2.2673,2.26677,2.26677,8000000.0
2009-05-22 00:49:00,2.26686,2.26728,2.26686,2.26726,10000000.0
2009-05-22 00:50:00,2.26736,2.26807,2.26736,2.26783,10000000.0
2009-05-22 00:51:00,2.26761,2.2678,2.26745,2.26767,8000000.0
2009-05-22 00:52:00,2.26754,2.26754,2.26668,2.26668,5000000.0
2009-05-22 00:53:00,2.26658,2.26693,2.26658,2.26686,11000000.0
2009-05-22 00:54:00,2.26687,2.26778,2.26687,2.26778,10000000.0
2009-05-22 00:55:00,2.26757,2.26761,2.26665,2.26761,7000000.0
2009-05-22 00:56:00,2.26737,2.26737,2.26686,2.26737,11000000.0
2009-05-22 00:57:00,2.26759,2.26759,2.26739,2.26753,7000000.0
2009-05-22 00:58:00,2.2675,2.2675,2.26743,2.26745,10000000.0
2009-05-22 00:59:00,2.26726,2.26841,2.26726,2.26841,7000000.0
2009-05-22 01:00:00,2.26863,2.26908,2.26854,2.26908,19000000.0
2009-05-22 01:01:00,2.26971,2.2703,2.26971,2.2703,12000000.0
2009-05-22 01:02:00,2.26937,2.26989,2.26917,2.26917,8000000.0
2009-05-22 01:03:00,2.26901,2.26901,2.26841,2.26842,7000000.0
2009-05-22 01:04:00,2.26841,2.26878,2.26841,2.26875,8000000.0
2009-05-22 01:05:00,2.2685,2.26861,2.2685,2.26861,7000000.0
2009-05-22 01:06:00,2.26882,2.26882,2.26853,2.26882,8000000.0
2009-05-22 01:07:00,2.26881,2.26888,2.26868,2.26868,8000000.0
2009-05-22 01:08:00,2.26877,2.26889,2.26877,2.26889,5000000.0
2009-05-22 01:09:00,2.26892,2.26913,2.26892,2.26913,5000000.0
2009-05-22 01:10:00,2.26919,2.26928,2.26901,2.26928,10000000.0
2009-05-22 01:11:00,2.26936,2.26956,2.26936,2.26952,11000000.0
2009-05-22 01:12:00,2.26934,2.26943,2.26934,2.26943,8000000.0
2009-05-22 01:13:00,2.26968,2.26975,2.2696,2.26964,10000000.0
2009-05-22 01:14:00,2.26957,2.2697,2.26944,2.26944,10000000.0
2009-05-22 01:15:00,2.26953,2.27009,2.2692,2.2692,10000000.0
2009-05-22 01:16:00,2.26947,2.27006,2.26937,2.27006,8000000.0
2009-05-22 01:17:00,2.2703,2.27066,2.2703,2.27057,10000000.0
2009-05-22 01:18:00,2.2705,2.2705,2.26976,2.26976,8000000.0
2009-05-22 01:19:00,2.26987,2.27032,2.26987,2.27028,11000000.0
2009-05-22 01:20:00,2.27025,2.2703,2.26998,2.27025,13000000.0
2009-05-22 01:21:00,2.2702,2.2702,2.26964,2.26964,7000000.0
2009-05-22 01:22:00,2.2689,2.2689,2.26789,2.26798,7000000.0
2009-05-22 01:23:00,2.26794,2.26833,2.26794,2.26833,11000000.0
2009-05-22 01:24:00,2.26827,2.2683,2.26745,2.26745,7000000.0
2009-05-22 01:25:00,2.26821,2.26822,2.26811,2.26813,9000000.0
2009-05-22 01:26:00,2.26864,2.26866,2.26773,2.26841,14000000.0
2009-05-22 01:27:00,2.26818,2.26823,2.26816,2.26823,15000000.0
2009-05-22 01:28:00,2.26808,2.26841,2.26808,2.26841,9000000.0
2009-05-22 01:29:00,2.26849,2.26849,2.26776,2.26776,10000000.0
2009-05-22 01:30:00,2.2679,2.26852,2.2679,2.26846,5000000.0
2009-05-22 01:31:00,2.26837,2.26837,2.26777,2.26777,10000000.0
2009-05-22 01:32:00,2.2677,2.26824,2.2677,2.26824,18000000.0
2009-05-22 01:33:00,2.2685,2.26939,2.2685,2.26932,20000000.0
2009-05-22 01:34:00,2.26908,2.26953,2.26908,2.2693,16000000.0
2009-05-22 01:35:00,2.26958,2.27002,2.26927,2.26927,8000000.0
2009-05-22 01:36:00,2.26933,2.26966,2.26933,2.26966,9000000.0
2009-05-22 01:37:00,2.2685,2.2685,2.26798,2.26798,7000000.0
2009-05-22 01:38:00,2.26734,2.26734,2.26604,2.2665,12000000.0
2009-05-22 01:39:00,2.26632,2.26632,2.26602,2.26602,12000000.0
2009-05-22 01:40:00,2.26556,2.26567,2.26506,2.26506,7000000.0
2009-05-22 01:41:00,2.26407,2.26426,2.26407,2.26426,11000000.0
2009-05-22 01:42:00,2.26441,2.26456,2.26424,2.26424,7000000.0
2009-05-22 01:43:00,2.26444,2.26448,2.26382,2.26382,8000000.0
2009-05-22 01:44:00,2.26449,2.26468,2.26416,2.26416,7000000.0
2009-05-22 01:45:00,2.26346,2.26366,2.26346,2.26366,7000000.0
2009-05-22 01:46:00,2.26385,2.26416,2.26384,2.26405,7000000.0
2009-05-22 01:47:00,2.26383,2.26411,2.26371,2.26371,14000000.0
2009-05-22 01:48:00,2.26377,2.26399,2.26374,2.26374,7000000.0
2009-05-22 01:49:00,2.26409,2.26456,2.26409,2.2641,8000000.0
2009-05-22 01:50:00,2.26407,2.2644,2.26407,2.2644,10000000.0
2009-05-22 01:51:00,2.26456,2.26513,2.26456,2.26513,16000000.0
2009-05-22 01:52:00,2.26532,2.26587,2.26532,2.26587,13000000.0
2009-05-22 01:53:00,2.26654,2.26692,2.26654,2.26681,7000000.0
2009-05-22 01:54:00,2.26653,2.26653,2.26522,2.26531,9000000.0
2009-05-22 01:55:00,2.26516,2.26565,2.26516,2.26559,12000000.0
2009-05-22 01:56:00,2.26572,2.26617,2.26539,2.26617,17000000.0
2009-05-22 01:57:00,2.26661,2.26661,2.26557,2.26638,13000000.0
2009-05-22 01:58:00,2.26645,2.26716,2.26641,2.26716,10000000.0
2009-05-22 01:59:00,2.26676,2.26676,2.26585,2.26594,11000000.0
2009-05-22 02:00:00,2.26562,2.26562,2.2632,2.2632,7000000.0
2009-05-22 02:01:00,2.2624,2.26391,2.2624,2.26391,8000000.0
2009-05-22 02:02:00,2.2645,2.2645,2.26389,2.26427,9000000.0
2009-05-22 02:03:00,2.26387,2.26414,2.26193,2.26414,10000000.0
2009-05-22 02:04:00,2.26403,2.26403,2.26319,2.26319,9000000.0
2009-05-22 02:05:00,2.26317,2.26349,2.26299,2.2631,10000000.0
2009-05-22 02:06:00,2.26309,2.26345,2.26309,2.26314,8000000.0
2009-05-22 02:07:00,2.26311,2.26384,2.26311,2.26352,8000000.0
2009-05-22 02:08:00,2.26403,2.26476,2.26398,2.26398,10000000.0
2009-05-22 02:09:00,2.26298,2.26379,2.26298,2.26379,7000000.0
2009-05-22 02:10:00,2.26437,2.265,2.26437,2.265,8000000.0
2009-05-22 02:11:00,2.2657,2.26587,2.26529,2.26529,8000000.0
2009-05-22 02:12:00,2.26497,2.26497,2.26431,2.26431,7000000.0
2009-05-22 02:13:00,2.26426,2.26426,2.26415,2.26415,7000000.0
2009-05-22 02:14:00,2.26407,2.26425,2.26385,2.26385,7000000.0
2009-05-22 02:15:00,2.26453,2.26552,2.26453,2.26552,8000000.0
2009-05-22 02:16:00,2.26548,2.26577,2.26492,2.26577,9000000.0
2009-05-22 02:17:00,2.26564,2.26564,2.2654,2.26557,9000000.0
2009-05-22 02:18:00,2.26536,2.26536,2.26454,2.26454,8000000.0
2009-05-22 02:19:00,2.2646,2.26523,2.2646,2.26523,11000000.0
2009-05-22 02:20:00,2.2651,2.26547,2.2651,2.26547,9000000.0
2009-05-22 02:21:00,2.26602,2.26614,2.26556,2.26556,7000000.0
2009-05-22 02:22:00,2.26588,2.26626,2.26588,2.2661,8000000.0
2009-05-22 02:23:00,2.26608,2.26644,2.26608,2.26639,6000000.0
2009-05-22 02:24:00,2.26617,2.26622,2.26602,2.26622,8000000.0
2009-05-22 02:25:00,2.26623,2.26623,2.26607,2.26619,11000000.0
2009-05-22 02:26:00,2.26682,2.26682,2.26665,2.26673,7000000.0
2009-05-22 02:27:00,2.26684,2.26709,2.2668,2.2668,9000000.0
2009-05-22 02:28:00,2.26642,2.26642,2.26587,2.26587,6000000.0
2009-05-22 02:29:00,2.26582,2.26582,2.26519,2.26519,7000000.0
2009-05-22 02:30:00,2.26509,2.26538,2.26493,2.26537,10000000.0
2009-05-22 02:31:00,2.26561,2.26561,2.26515,2.26523,8000000.0
2009-05-22 02:32:00,2.26527,2.26532,2.26465,2.26465,7000000.0
2009-05-22 02:33:00,2.26428,2.26453,2.26428,2.26453,8000000.0
2009-05-22 02:34:00,2.26426,2.26426,2.26394,2.26394,7000000.0
2009-05-22 02:35:00,2.26401,2.26432,2.26401,2.26428,11000000.0
2009-05-22 02:36:00,2.26414,2.26443,2.26414,2.26443,7000000.0
2009-05-22 02:37:00,2.26462,2.26462,2.26413,2.26413,7000000.0
2009-05-22 02:38:00,2.26402,2.26402,2.26351,2.26351,7000000.0
2009-05-22 02:39:00,2.26321,2.26361,2.26321,2.26359,8000000.0
2009-05-22 02:40:00,2.26381,2.26381,2.26343,2.2635,7000000.0
2009-05-22 02:41:00,2.26411,2.26435,2.26411,2.2643,8000000.0
2009-05-22 02:42:00,2.26426,2.26426,2.26382,2.26386,8000000.0
2009-05-22 02:43:00,2.26441,2.26448,2.26423,2.26423,9000000.0
2009-05-22 02:44:00,2.26423,2.26428,2.26406,2.26406,7000000.0
2009-05-22 02:45:00,2.2632,2.2638,2.2632,2.2638,8000000.0
2009-05-22 02:46:00,2.2636,2.26443,2.2636,2.26443,7000000.0
2009-05-22 02:47:00,2.26436,2.26436,2.26407,2.26417,11000000.0
2009-05-22 02:48:00,2.26413,2.26476,2.26413,2.26447,11000000.0
2009-05-22 02:49:00,2.26408,2.26441,2.26376,2.26441,11000000.0
2009-05-22 02:50:00,2.26418,2.2643,2.26405,2.26429,7000000.0
2009-05-22 02:51:00,2.26479,2.26481,2.26372,2.26372,8000000.0
2009-05-22 02:52:00,2.26381,2.26398,2.26381,2.26397,7000000.0
2009-05-22 02:53:00,2.26426,2.26449,2.26426,2.26448,8000000.0
2009-05-22 02:54:00,2.26461,2.26461,2.26379,2.26379,7000000.0
2009-05-22 02:55:00,2.26405,2.26433,2.26405,2.26423,8000000.0
2009-05-22 02:56:00,2.26422,2.26422,2.26327,2.2635,10000000.0
2009-05-22 02:57:00,2.2634,2.264,2.26339,2.264,8000000.0
2009-05-22 02:58:00,2.26402,2.26473,2.26402,2.26473,7000000.0
2009-05-22 02:59:00,2.26484,2.26484,2.26419,2.26419,9000000.0
2009-05-22 03:00:00,2.26338,2.26353,2.26285,2.26285,7000000.0
2009-05-22 03:01:00,2.26267,2.26279,2.2623,2.26231,8000000.0
2009-05-22 03:02:00,2.26269,2.26297,2.26267,2.26294,10000000.0
2009-05-22 03:03:00,2.26305,2.26322,2.26305,2.26317,7000000.0
2009-05-22 03:04:00,2.2629,2.2629,2.26259,2.26281,7000000.0
2009-05-22 03:05:00,2.26295,2.263,2.26283,2.26283,8000000.0
2009-05-22 03:06:00,2.26296,2.263,2.26222,2.26251,10000000.0
2009-05-22 03:07:00,2.26265,2.26349,2.26265,2.26349,8000000.0
2009-05-22 03:08:00,2.26342,2.26342,2.26306,2.26306,7000000.0
2009-05-22 03:09:00,2.26296,2.26296,2.26262,2.26279,8000000.0
2009-05-22 03:10:00,2.26268,2.26307,2.26251,2.26307,10000000.0
2009-05-22 03:11:00,2.26318,2.26318,2.26239,2.2624,10000000.0
2009-05-22 03:12:00,2.26226,2.26228,2.26196,2.26196,7000000.0
2009-05-22 03:13:00,2.26183,2.26238,2.26183,2.26238,11000000.0
2009-05-22 03:14:00,2.2625,2.26285,2.2625,2.26285,8000000.0
2009-05-22 03:15:00,2.26288,2.26288,2.26244,2.26244,7000000.0
2009-05-22 03:16:00,2.26306,2.26334,2.26289,2.26295,8000000.0
2009-05-22 03:17:00,2.26278,2.26285,2.26226,2.26226,11000000.0
2009-05-22 03:18:00,2.26275,2.26283,2.26266,2.26283,10000000.0
2009-05-22 03:19:00,2.26318,2.26318,2.26289,2.26295,7000000.0
2009-05-22 03:20:00,2.26308,2.26308,2.26269,2.26282,10000000.0
2009-05-22 03:21:00,2.26219,2.26219,2.25968,2.25968,7000000.0
2009-05-22 03:22:00,2.25739,2.25739,2.25629,2.25629,8000000.0
2009-05-22 03:23:00,2.25635,2.25671,2.25635,2.25652,7000000.0
2009-05-22 03:24:00,2.25694,2.25718,2.25693,2.25718,10000000.0
2009-05-22 03:25:00,2.25716,2.25746,2.25716,2.25746,8000000.0
2009-05-22 03:26:00,2.25717,2.25741,2.25705,2.25738,7000000.0
2009-05-22 03:27:00,2.25759,2.25838,2.25759,2.25838,5000000.0
2009-05-22 03:28:00,2.25881,2.25924,2.25858,2.25858,8000000.0
2009-05-22 03:29:00,2.25835,2.25888,2.25835,2.25888,11000000.0
2009-05-22 03:30:00,2.25968,2.26027,2.25968,2.25982,8000000.0
2009-05-22 03:31:00,2.25918,2.25947,2.25897,2.25947,9000000.0
2009-05-22 03:32:00,2.25913,2.25917,2.25898,2.25899,9000000.0
2009-05-22 03:33:00,2.25924,2.25964,2.25899,2.25964,7000000.0
2009-05-22 03:34:00,2.25968,2.25981,2.25953,2.25953,9000000.0
2009-05-22 03:35:00,2.25957,2.25973,2.2595,2.25973,10000000.0
2009-05-22 03:36:00,2.25969,2.26029,2.25957,2.26029,8000000.0
2009-05-22 03:37:00,2.26078,2.26094,2.26057,2.26094,9000000.0
2009-05-22 03:38:00,2.26075,2.26092,2.26042,2.26042,7000000.0
2009-05-22 03:39:00,2.26035,2.26037,2.26008,2.26015,8000000.0
2009-05-22 03:40:00,2.26032,2.26036,2.26014,2.26036,11000000.0
2009-05-22 03:41:00,2.25993,2.25993,2.25933,2.25969,10000000.0
2009-05-22 03:42:00,2.25968,2.25968,2.25909,2.25909,5000000.0
2009-05-22 03:43:00,2.2605,2.26053,2.26009,2.26013,7000000.0
2009-05-22 03:44:00,2.26008,2.2603,2.26008,2.26026,8000000.0
2009-05-22 03:45:00,2.26038,2.26115,2.26038,2.26115,8000000.0
2009-05-22 03:46:00,2.26129,2.26129,2.26098,2.26107,8000000.0
2009-05-22 03:47:00,2.26084,2.26098,2.26041,2.26041,7000000.0
2009-05-22 03:48:00,2.26076,2.26076,2.26042,2.26042,11000000.0
2009-05-22 03:49:00,2.26056,2.26056,2.26023,2.26044,8000000.0
2009-05-22 03:50:00,2.26106,2.26205,2.26106,2.26153,7000000.0
2009-05-22 03:51:00,2.26143,2.26143,2.26116,2.26129,6000000.0
2009-05-22 03:52:00,2.2616,2.26174,2.2616,2.26174,8000000.0
2009-05-22 03:53:00,2.26189,2.26239,2.26151,2.26239,10000000.0
2009-05-22 03:54:00,2.26266,2.26266,2.26132,2.26132,11000000.0
2009-05-22 03:55:00,2.26138,2.26148,2.26115,2.26132,7000000.0
2009-05-22 03:56:00,2.26156,2.2621,2.26156,2.26208,10000000.0
2009-05-22 03:57:00,2.2621,2.26221,2.26189,2.26221,8000000.0
2009-05-22 03:58:00,2.26169,2.26184,2.26169,2.26184,8000000.0
2009-05-22 03:59:00,2.26155,2.26184,2.26145,2.26151,7000000.0
2009-05-22 04:00:00,2.26138,2.26145,2.26122,2.26122,9000000.0
2009-05-22 04:01:00,2.26137,2.26165,2.26137,2.26162,7000000.0
2009-05-22 04:02:00,2.26169,2.26174,2.26155,2.26174,8000000.0
2009-05-22 04:03:00,2.26185,2.26247,2.26185,2.26244,8000000.0
2009-05-22 04:04:00,2.26245,2.26268,2.26245,2.26265,10000000.0
2009-05-22 04:05:00,2.26317,2.26403,2.2613,2.2613,9000000.0
2009-05-22 04:06:00,2.26296,2.26326,2.26296,2.26321,8000000.0
2009-05-22 04:07:00,2.26328,2.26347,2.26304,2.26308,11000000.0
2009-05-22 04:08:00,2.26308,2.26321,2.26308,2.26315,7000000.0
2009-05-22 04:09:00,2.26312,2.2633,2.26312,2.2633,8000000.0
2009-05-22 04:10:00,2.26326,2.26326,2.26237,2.2624,10000000.0
2009-05-22 04:11:00,2.26217,2.2626,2.26217,2.2626,7000000.0
2009-05-22 04:12:00,2.26278,2.26306,2.26261,2.26293,8000000.0
2009-05-22 04:13:00,2.26256,2.26286,2.26248,2.26277,8000000.0
2009-05-22 04:14:00,2.2631,2.26324,2.26283,2.26283,7000000.0
2009-05-22 04:15:00,2.26281,2.26281,2.26252,2.26252,7000000.0
2009-05-22 04:16:00,2.26307,2.26336,2.26307,2.26317,7000000.0
2009-05-22 04:17:00,2.26342,2.26344,2.26311,2.2632,8000000.0
2009-05-22 04:18:00,2.26357,2.26357,2.26309,2.26333,11000000.0
2009-05-22 04:19:00,2.26299,2.26329,2.26297,2.26329,7000000.0
2009-05-22 04:20:00,2.26278,2.26333,2.26264,2.26333,10000000.0
2009-05-22 04:21:00,2.26351,2.26351,2.26309,2.26315,8000000.0
2009-05-22 04:22:00,2.26347,2.26359,2.26335,2.26359,10000000.0
2009-05-22 04:23:00,2.26365,2.26374,2.26334,2.26341,7000000.0
2009-05-22 04:24:00,2.26657,2.2669,2.26612,2.2669,9000000.0
2009-05-22 04:25:00,2.26715,2.26763,2.26681,2.26763,11000000.0
2009-05-22 04:26:00,2.26655,2.26655,2.26544,2.26544,7000000.0
2009-05-22 04:27:00,2.26638,2.26648,2.26555,2.26583,8000000.0
2009-05-22 04:28:00,2.26603,2.26604,2.26597,2.26604,7000000.0
2009-05-22 04:29:00,2.26653,2.26658,2.26593,2.26596,8000000.0
2009-05-22 04:30:00,2.26587,2.26637,2.26584,2.26637,9000000.0
2009-05-22 04:31:00,2.2664,2.26669,2.2664,2.26655,10000000.0
2009-05-22 04:32:00,2.26646,2.26663,2.26623,2.26663,8000000.0
2009-05-22 04:33:00,2.26667,2.26667,2.26624,2.26624,8000000.0
2009-05-22 04:34:00,2.26681,2.26717,2.26681,2.26717,7000000.0
2009-05-22 04:35:00,2.26709,2.26737,2.26709,2.26721,7000000.0
2009-05-22 04:36:00,2.26721,2.26737,2.26649,2.26649,8000000.0
2009-05-22 04:37:00,2.26607,2.26607,2.26597,2.26597,5000000.0
2009-05-22 04:38:00,2.26606,2.26609,2.26595,2.26604,9000000.0
2009-05-22 04:39:00,2.26602,2.26602,2.26531,2.26531,9000000.0
2009-05-22 04:40:00,2.26517,2.26559,2.26499,2.26514,7000000.0
2009-05-22 04:41:00,2.26567,2.26573,2.26542,2.26542,8000000.0
2009-05-22 04:42:00,2.26566,2.26572,2.26521,2.26521,7000000.0
2009-05-22 04:43:00,2.26516,2.26582,2.26516,2.26582,11000000.0
2009-05-22 04:44:00,2.26566,2.26566,2.26519,2.26519,9000000.0
2009-05-22 04:45:00,2.26541,2.26596,2.26521,2.26596,11000000.0
2009-05-22 04:46:00,2.26575,2.26575,2.26544,2.26544,7000000.0
2009-05-22 04:47:00,2.26565,2.26565,2.26537,2.26537,6000000.0
2009-05-22 04:48:00,2.26549,2.26558,2.26529,2.26529,7000000.0
2009-05-22 04:49:00,2.2656,2.26604,2.26552,2.26604,11000000.0
2009-05-22 04:50:00,2.26598,2.26598,2.26577,2.26588,9000000.0
2009-05-22 04:51:00,2.26591,2.26591,2.26576,2.26589,7000000.0
2009-05-22 04:52:00,2.26581,2.26592,2.26577,2.26592,10000000.0
2009-05-22 04:53:00,2.26577,2.26583,2.26536,2.26536,9000000.0
2009-05-22 04:54:00,2.26563,2.26577,2.26561,2.26561,8000000.0
2009-05-22 04:55:00,2.26608,2.26687,2.26608,2.26687,8000000.0
2009-05-22 04:56:00,2.26621,2.26621,2.26608,2.26612,6000000.0
2009-05-22 04:57:00,2.26618,2.2663,2.26581,2.26581,8000000.0
2009-05-22 04:58:00,2.26592,2.26648,2.26592,2.26611,8000000.0
2009-05-22 04:59:00,2.266,2.266,2.26565,2.26571,8000000.0
2009-05-22 05:00:00,2.26565,2.26565,2.26514,2.26542,7000000.0
2009-05-22 05:01:00,2.26598,2.26598,2.26576,2.26578,6000000.0
2009-05-22 05:02:00,2.26579,2.26625,2.26579,2.26602,7000000.0
2009-05-22 05:03:00,2.26535,2.26553,2.26526,2.2655,7000000.0
2009-05-22 05:04:00,2.26542,2.26592,2.26542,2.26592,7000000.0
2009-05-22 05:05:00,2.26567,2.26569,2.2654,2.2654,5000000.0
2009-05-22 05:06:00,2.2654,2.26561,2.2654,2.26561,2000000.0
2009-05-22 05:07:00,2.26556,2.26606,2.26545,2.26606,8000000.0
2009-05-22 05:08:00,2.26594,2.26594,2.26515,2.26548,10000000.0
2009-05-22 05:09:00,2.26535,2.26535,2.2648,2.26524,7000000.0
2009-05-22 05:10:00,2.26512,2.26525,2.26504,2.26519,7000000.0
2009-05-22 05:11:00,2.26498,2.26589,2.26498,2.26589,8000000.0
2009-05-22 05:12:00,2.26553,2.26559,2.26522,2.26522,11000000.0
2009-05-22 05:13:00,2.2657,2.26598,2.2657,2.26574,8000000.0
2009-05-22 05:14:00,2.26574,2.26574,2.26488,2.26488,7000000.0
2009-05-22 05:15:00,2.26477,2.26493,2.26477,2.26483,7000000.0
2009-05-22 05:16:00,2.26483,2.26543,2.26477,2.26539,7000000.0
2009-05-22 05:17:00,2.26479,2.26479,2.26391,2.26463,7000000.0
2009-05-22 05:18:00,2.26482,2.26482,2.26429,2.26429,8000000.0
2009-05-22 05:19:00,2.26496,2.26527,2.26483,2.26527,7000000.0
2009-05-22 05:20:00,2.26518,2.2652,2.2649,2.2649,9000000.0
2009-05-22 05:21:00,2.2649,2.26514,2.26488,2.26514,8000000.0
2009-05-22 05:22:00,2.26502,2.26515,2.26494,2.26494,7000000.0
2009-05-22 05:23:00,2.265,2.265,2.26471,2.26471,10000000.0
2009-05-22 05:24:00,2.2645,2.26458,2.26432,2.26448,8000000.0
2009-05-22 05:25:00,2.2648,2.2648,2.26469,2.26469,7000000.0
2009-05-22 05:26:00,2.26479,2.26491,2.26469,2.26485,7000000.0
2009-05-22 05:27:00,2.26453,2.265,2.26444,2.26466,8000000.0
2009-05-22 05:28:00,2.26492,2.26492,2.26448,2.26448,9000000.0
2009-05-22 05:29:00,2.26484,2.26527,2.26484,2.26519,7000000.0
2009-05-22 05:30:00,2.26536,2.26605,2.26536,2.26605,10000000.0
2009-05-22 05:31:00,2.26619,2.26619,2.2657,2.26596,8000000.0
2009-05-22 05:32:00,2.26588,2.26588,2.2657,2.26576,8000000.0
2009-05-22 05:33:00,2.26563,2.26572,2.26554,2.26559,9000000.0
2009-05-22 05:34:00,2.26582,2.26582,2.26548,2.26548,8000000.0
2009-05-22 05:35:00,2.26535,2.26535,2.26463,2.26463,7000000.0
2009-05-22 05:36:00,2.26508,2.26509,2.26482,2.26482,5000000.0
2009-05-22 05:37:00,2.26458,2.26458,2.26398,2.26398,7000000.0
2009-05-22 05:38:00,2.26384,2.26387,2.26373,2.26373,9000000.0
2009-05-22 05:39:00,2.26369,2.26369,2.26354,2.26364,7000000.0
2009-05-22 05:40:00,2.26417,2.26417,2.26373,2.26387,7000000.0
2009-05-22 05:41:00,2.26379,2.26404,2.26379,2.26404,8000000.0
2009-05-22 05:42:00,2.2642,2.2644,2.26411,2.26411,7000000.0
2009-05-22 05:43:00,2.26396,2.26396,2.2635,2.26355,9000000.0
2009-05-22 05:44:00,2.26364,2.26364,2.26138,2.26335,8000000.0
2009-05-22 05:45:00,2.26346,2.26365,2.26342,2.26365,11000000.0
2009-05-22 05:46:00,2.26363,2.26371,2.26361,2.26361,7000000.0
2009-05-22 05:47:00,2.26348,2.26351,2.26337,2.26337,8000000.0
2009-05-22 05:48:00,2.26337,2.26478,2.26327,2.26478,9000000.0
2009-05-22 05:49:00,2.26483,2.26498,2.26477,2.26477,8000000.0
2009-05-22 05:50:00,2.265,2.26529,2.265,2.26529,9000000.0
2009-05-22 05:51:00,2.26597,2.26603,2.26583,2.26583,8000000.0
2009-05-22 05:52:00,2.26574,2.26586,2.26506,2.26506,8000000.0
2009-05-22 05:53:00,2.26481,2.26545,2.26481,2.26545,7000000.0
2009-05-22 05:54:00,2.2652,2.2652,2.2646,2.2646,10000000.0
2009-05-22 05:55:00,2.2645,2.26591,2.2645,2.26591,5000000.0
2009-05-22 05:56:00,2.26605,2.26605,2.26508,2.26508,11000000.0
2009-05-22 05:57:00,2.26507,2.26513,2.26497,2.26507,8000000.0
2009-05-22 05:58:00,2.26505,2.26514,2.26479,2.26514,9000000.0
2009-05-22 05:59:00,2.26519,2.26552,2.26519,2.26552,10000000.0
2009-05-22 06:00:00,2.26558,2.26575,2.26528,2.26528,8000000.0
2009-05-22 06:01:00,2.26476,2.26476,2.26432,2.26432,7000000.0
2009-05-22 06:02:00,2.26445,2.2646,2.26437,2.26451,7000000.0
2009-05-22 06:03:00,2.2645,2.26467,2.26443,2.26467,8000000.0
2009-05-22 06:04:00,2.26434,2.26434,2.26414,2.26425,7000000.0
2009-05-22 06:05:00,2.26417,2.26417,2.26397,2.26413,7000000.0
2009-05-22 06:06:00,2.26394,2.26394,2.26355,2.26356,7000000.0
2009-05-22 06:07:00,2.26373,2.26417,2.26371,2.26371,7000000.0
2009-05-22 06:08:00,2.2634,2.26341,2.2632,2.2632,7000000.0
2009-05-22 06:09:00,2.26363,2.26406,2.26363,2.26406,8000000.0
2009-05-22 06:10:00,2.26385,2.26385,2.2637,2.26378,8000000.0
2009-05-22 06:11:00,2.26459,2.26487,2.26447,2.26487,8000000.0
2009-05-22 06:12:00,2.26491,2.26491,2.26479,2.26483,8000000.0
2009-05-22 06:13:00,2.26484,2.26518,2.26484,2.26518,8000000.0
2009-05-22 06:14:00,2.26532,2.26545,2.26526,2.26533,10000000.0
2009-05-22 06:15:00,2.26537,2.26537,2.26517,2.26517,8000000.0
2009-05-22 06:16:00,2.26521,2.26548,2.26521,2.26537,11000000.0
2009-05-22 06:17:00,2.26542,2.26551,2.2654,2.26544,7000000.0
2009-05-22 06:18:00,2.26547,2.26595,2.26545,2.26595,9000000.0
2009-05-22 06:19:00,2.26622,2.26675,2.26622,2.26657,7000000.0
2009-05-22 06:20:00,2.26578,2.26618,2.26562,2.26618,9000000.0
2009-05-22 06:21:00,2.26606,2.26606,2.26499,2.26499,8000000.0
2009-05-22 06:22:00,2.265,2.265,2.2644,2.2644,8000000.0
2009-05-22 06:23:00,2.26419,2.26521,2.26409,2.26515,8000000.0
2009-05-22 06:24:00,2.26503,2.26532,2.26471,2.26532,11000000.0
2009-05-22 06:25:00,2.26535,2.26535,2.26496,2.2652,11000000.0
2009-05-22 06:26:00,2.26494,2.26503,2.26425,2.26503,11000000.0
2009-05-22 06:27:00,2.26547,2.26559,2.26444,2.26444,7000000.0
2009-05-22 06:28:00,2.26424,2.26518,2.26424,2.26465,8000000.0
2009-05-22 06:29:00,2.26472,2.26526,2.26472,2.26526,8000000.0
2009-05-22 06:30:00,2.26539,2.26539,2.26523,2.26523,8000000.0
2009-05-22 06:31:00,2.26516,2.26516,2.26464,2.26471,7000000.0
2009-05-22 06:32:00,2.26505,2.26505,2.26469,2.26469,7000000.0
2009-05-22 06:33:00,2.26487,2.26527,2.26487,2.26527,7000000.0
2009-05-22 06:34:00,2.26534,2.2656,2.26534,2.2656,7000000.0
2009-05-22 06:35:00,2.26523,2.26526,2.26408,2.26408,8000000.0
2009-05-22 06:36:00,2.2644,2.26466,2.26431,2.26466,7000000.0
2009-05-22 06:37:00,2.26501,2.26501,2.26419,2.26419,10000000.0
2009-05-22 06:38:00,2.2638,2.26388,2.26351,2.26385,10000000.0
2009-05-22 06:39:00,2.26355,2.26378,2.2634,2.2634,5000000.0
2009-05-22 06:40:00,2.26339,2.26377,2.26339,2.26377,9000000.0
2009-05-22 06:41:00,2.26375,2.26385,2.2637,2.26385,7000000.0
2009-05-22 06:42:00,2.26373,2.26397,2.26364,2.26397,8000000.0
2009-05-22 06:43:00,2.26388,2.26399,2.26388,2.2639,7000000.0
2009-05-22 06:44:00,2.26381,2.26381,2.26359,2.26369,8000000.0
2009-05-22 06:45:00,2.26381,2.26391,2.2638,2.26384,7000000.0
2009-05-22 06:46:00,2.26399,2.26408,2.26379,2.26408,10000000.0
2009-05-22 06:47:00,2.2642,2.26461,2.2642,2.26447,8000000.0
2009-05-22 06:48:00,2.2644,2.26459,2.2644,2.26448,7000000.0
2009-05-22 06:49:00,2.2645,2.2645,2.26425,2.2643,8000000.0
2009-05-22 06:50:00,2.26409,2.26428,2.26409,2.26415,10000000.0
2009-05-22 06:51:00,2.26443,2.26458,2.26443,2.26452,10000000.0
2009-05-22 06:52:00,2.2645,2.2645,2.26433,2.26437,8000000.0
2009-05-22 06:53:00,2.2642,2.26436,2.2641,2.26426,8000000.0
2009-05-22 06:54:00,2.26455,2.26467,2.26433,2.26467,8000000.0
2009-05-22 06:55:00,2.2649,2.26544,2.2649,2.26521,7000000.0
2009-05-22 06:56:00,2.26521,2.26537,2.26517,2.2652,8000000.0
2009-05-22 06:57:00,2.26534,2.26551,2.26534,2.26545,7000000.0
2009-05-22 06:58:00,2.26477,2.26477,2.26329,2.26329,7000000.0
2009-05-22 06:59:00,2.26313,2.26408,2.26313,2.26408,7000000.0
2009-05-22 07:00:00,2.26413,2.26413,2.26358,2.26358,7000000.0
2009-05-22 07:01:00,2.26358,2.26375,2.26316,2.26316,5000000.0
2009-05-22 07:02:00,2.26298,2.26472,2.26298,2.26472,9000000.0
2009-05-22 07:03:00,2.26454,2.26454,2.26412,2.26426,7000000.0
2009-05-22 07:04:00,2.26438,2.26451,2.26386,2.26411,8000000.0
2009-05-22 07:05:00,2.26415,2.26506,2.26415,2.26479,11000000.0
2009-05-22 07:06:00,2.26478,2.26529,2.26478,2.26494,11000000.0
2009-05-22 07:07:00,2.26472,2.26491,2.26462,2.2649,11000000.0
2009-05-22 07:08:00,2.26468,2.26468,2.26313,2.26406,9000000.0
2009-05-22 07:09:00,2.26458,2.26484,2.26457,2.26483,8000000.0
2009-05-22 07:10:00,2.26489,2.26537,2.26489,2.26537,7000000.0
2009-05-22 07:11:00,2.26485,2.26502,2.26469,2.26469,10000000.0
2009-05-22 07:12:00,2.26545,2.26578,2.26545,2.26573,7000000.0
2009-05-22 07:13:00,2.26583,2.26621,2.26574,2.26621,8000000.0
2009-05-22 07:14:00,2.26605,2.2661,2.26574,2.2661,7000000.0
2009-05-22 07:15:00,2.26616,2.26616,2.26572,2.2659,10000000.0
2009-05-22 07:16:00,2.26578,2.26604,2.26536,2.26604,8000000.0
2009-05-22 07:17:00,2.26606,2.26644,2.26606,2.26628,11000000.0
2009-05-22 07:18:00,2.26632,2.26665,2.26605,2.26605,8000000.0
2009-05-22 07:19:00,2.2658,2.26611,2.26578,2.26595,8000000.0
2009-05-22 07:20:00,2.26532,2.26564,2.26532,2.26564,9000000.0
2009-05-22 07:21:00,2.26575,2.26581,2.26547,2.26547,10000000.0
2009-05-22 07:22:00,2.26529,2.2654,2.26512,2.26517,11000000.0
2009-05-22 07:23:00,2.26499,2.26499,2.26458,2.26458,7000000.0
2009-05-22 07:24:00,2.26475,2.2648,2.26459,2.26459,9000000.0
2009-05-22 07:25:00,2.26486,2.26502,2.26486,2.26492,8000000.0
2009-05-22 07:26:00,2.26517,2.26517,2.26482,2.2649,7000000.0
2009-05-22 07:27:00,2.26484,2.2651,2.26462,2.26462,7000000.0
2009-05-22 07:28:00,2.26448,2.26455,2.26442,2.26451,7000000.0
2009-05-22 07:29:00,2.26442,2.26598,2.26442,2.26598,8000000.0
2009-05-22 07:30:00,2.26607,2.26607,2.26582,2.26582,8000000.0
2009-05-22 07:31:00,2.26599,2.26624,2.26599,2.26606,7000000.0
2009-05-22 07:32:00,2.26607,2.26651,2.26607,2.26651,5000000.0
2009-05-22 07:33:00,2.26677,2.26677,2.26609,2.26609,8000000.0
2009-05-22 07:34:00,2.2659,2.2661,2.26587,2.26601,11000000.0
2009-05-22 07:35:00,2.26648,2.26678,2.26648,2.26677,8000000.0
2009-05-22 07:36:00,2.26674,2.26674,2.26656,2.26667,7000000.0
2009-05-22 07:37:00,2.26653,2.26658,2.26615,2.26615,7000000.0
2009-05-22 07:38:00,2.26619,2.2666,2.26609,2.26654,11000000.0
2009-05-22 07:39:00,2.26654,2.26667,2.26654,2.26664,7000000.0
2009-05-22 07:40:00,2.26589,2.266,2.26587,2.26587,8000000.0
2009-05-22 07:41:00,2.2664,2.26664,2.26616,2.26664,9000000.0
2009-05-22 07:42:00,2.26696,2.26719,2.26696,2.26696,11000000.0
2009-05-22 07:43:00,2.26701,2.26701,2.26685,2.26687,7000000.0
2009-05-22 07:44:00,2.26735,2.26757,2.26728,2.26742,7000000.0
2009-05-22 07:45:00,2.26698,2.26704,2.26686,2.26688,9000000.0
2009-05-22 07:46:00,2.26674,2.267,2.26674,2.267,10000000.0
2009-05-22 07:47:00,2.26703,2.26713,2.267,2.2671,7000000.0
2009-05-22 07:48:00,2.26706,2.26708,2.26632,2.26632,8000000.0
2009-05-22 07:49:00,2.26588,2.2659,2.26544,2.26544,8000000.0
2009-05-22 07:50:00,2.26581,2.26589,2.26574,2.26587,7000000.0
2009-05-22 07:51:00,2.26594,2.26594,2.26578,2.26584,8000000.0
2009-05-22 07:52:00,2.26564,2.26587,2.26545,2.26587,10000000.0
2009-05-22 07:53:00,2.26583,2.26584,2.26526,2.26526,11000000.0
2009-05-22 07:54:00,2.26564,2.2661,2.26558,2.2661,9000000.0
2009-05-22 07:55:00,2.26644,2.26645,2.26579,2.26579,9000000.0
2009-05-22 07:56:00,2.26548,2.26548,2.26496,2.26496,6000000.0
2009-05-22 07:57:00,2.26477,2.265,2.26473,2.26487,7000000.0
2009-05-22 07:58:00,2.26485,2.26489,2.26468,2.26489,7000000.0
2009-05-22 07:59:00,2.26492,2.26552,2.26482,2.26552,7000000.0
2009-05-22 08:00:00,2.26595,2.26613,2.26583,2.26613,8000000.0
2009-05-22 08:01:00,2.2666,2.26749,2.2666,2.26749,10000000.0
2009-05-22 08:02:00,2.26805,2.2681,2.26757,2.26757,7000000.0
2009-05-22 08:03:00,2.26721,2.26777,2.26721,2.26777,8000000.0
2009-05-22 08:04:00,2.26718,2.26718,2.26641,2.26641,8000000.0
2009-05-22 08:05:00,2.26725,2.26759,2.26713,2.26759,8000000.0
2009-05-22 08:06:00,2.26778,2.26812,2.26753,2.26812,7000000.0
2009-05-22 08:07:00,2.26765,2.26765,2.26708,2.26708,7000000.0
2009-05-22 08:08:00,2.26736,2.26736,2.26687,2.26689,7000000.0
2009-05-22 08:09:00,2.2666,2.2666,2.26637,2.26649,7000000.0
2009-05-22 08:10:00,2.26665,2.26677,2.26634,2.26634,7000000.0
2009-05-22 08:11:00,2.2666,2.26722,2.2666,2.26717,8000000.0
2009-05-22 08:12:00,2.26682,2.26705,2.26645,2.26645,9000000.0
2009-05-22 08:13:00,2.26663,2.26756,2.26663,2.26756,7000000.0
2009-05-22 08:14:00,2.26763,2.26785,2.26745,2.26774,9000000.0
2009-05-22 08:15:00,2.26776,2.26804,2.26751,2.26751,8000000.0
2009-05-22 08:16:00,2.26675,2.26764,2.26675,2.26764,11000000.0
2009-05-22 08:17:00,2.26796,2.26838,2.26796,2.26835,7000000.0
2009-05-22 08:18:00,2.26877,2.26879,2.26838,2.26879,9000000.0
2009-05-22 08:19:00,2.26851,2.26851,2.26776,2.26783,7000000.0
2009-05-22 08:20:00,2.26798,2.26848,2.26798,2.2683,8000000.0
2009-05-22 08:21:00,2.26799,2.26807,2.26769,2.26769,8000000.0
2009-05-22 08:22:00,2.26757,2.26775,2.26729,2.26775,8000000.0
2009-05-22 08:23:00,2.26788,2.26813,2.26769,2.26813,7000000.0
2009-05-22 08:24:00,2.26822,2.2684,2.26814,2.26837,7000000.0
2009-05-22 08:25:00,2.26832,2.26843,2.26784,2.26784,8000000.0
2009-05-22 08:26:00,2.26803,2.26803,2.2666,2.2666,7000000.0
2009-05-22 08:27:00,2.26594,2.26648,2.26585,2.26616,10000000.0
2009-05-22 08:28:00,2.26651,2.26658,2.26569,2.26569,7000000.0
2009-05-22 08:29:00,2.26543,2.26581,2.26519,2.26581,10000000.0
2009-05-22 08:30:00,2.26622,2.26622,2.26572,2.26572,7000000.0
2009-05-22 08:31:00,2.26591,2.26591,2.2649,2.2649,10000000.0
2009-05-22 08:32:00,2.26498,2.26724,2.26494,2.26724,8000000.0
2009-05-22 08:33:00,2.26742,2.26742,2.26626,2.26626,7000000.0
2009-05-22 08:34:00,2.26658,2.26724,2.26658,2.26724,9000000.0
2009-05-22 08:35:00,2.2672,2.2672,2.26672,2.26709,9000000.0
2009-05-22 08:36:00,2.26694,2.26694,2.26612,2.26629,8000000.0
2009-05-22 08:37:00,2.26693,2.26714,2.26608,2.26608,9000000.0
2009-05-22 08:38:00,2.26603,2.26721,2.26603,2.26721,10000000.0
2009-05-22 08:39:00,2.26746,2.26752,2.2672,2.2672,11000000.0
2009-05-22 08:40:00,2.26724,2.26798,2.26724,2.26798,8000000.0
2009-05-22 08:41:00,2.2681,2.2681,2.26721,2.26721,11000000.0
2009-05-22 08:42:00,2.26703,2.2679,2.26703,2.2679,10000000.0
2009-05-22 08:43:00,2.26739,2.26744,2.26716,2.26716,8000000.0
2009-05-22 08:44:00,2.2672,2.26732,2.26706,2.26732,10000000.0
2009-05-22 08:45:00,2.26678,2.26725,2.26678,2.26725,8000000.0
2009-05-22 08:46:00,2.26745,2.26766,2.2662,2.2676,9000000.0
2009-05-22 08:47:00,2.26722,2.26728,2.26674,2.26674,7000000.0
2009-05-22 08:48:00,2.26705,2.26751,2.26701,2.26701,10000000.0
2009-05-22 08:49:00,2.26595,2.26595,2.26557,2.26559,11000000.0
2009-05-22 08:50:00,2.26622,2.26642,2.26622,2.26635,7000000.0
2009-05-22 08:51:00,2.26671,2.26671,2.26606,2.26608,8000000.0
2009-05-22 08:52:00,2.26617,2.26688,2.26595,2.26688,9000000.0
2009-05-22 08:53:00,2.26701,2.26708,2.26615,2.26621,8000000.0
2009-05-22 08:54:00,2.26611,2.26659,2.26607,2.26659,8000000.0
2009-05-22 08:55:00,2.26674,2.26674,2.26594,2.26594,8000000.0
2009-05-22 08:56:00,2.26583,2.2667,2.26583,2.2667,7000000.0
2009-05-22 08:57:00,2.26673,2.26673,2.26577,2.26611,8000000.0
2009-05-22 08:58:00,2.26614,2.26621,2.26543,2.26543,7000000.0
2009-05-22 08:59:00,2.26547,2.26568,2.26536,2.26536,7000000.0
2009-05-22 09:00:00,2.2646,2.26472,2.26458,2.26472,8000000.0
2009-05-22 09:01:00,2.26409,2.26409,2.26382,2.26403,9000000.0
2009-05-22 09:02:00,2.2642,2.26452,2.2642,2.26452,10000000.0
2009-05-22 09:03:00,2.26508,2.2655,2.26508,2.26542,7000000.0
2009-05-22 09:04:00,2.26602,2.26616,2.26588,2.26588,7000000.0
2009-05-22 09:05:00,2.26565,2.26587,2.26565,2.26587,7000000.0
2009-05-22 09:06:00,2.26581,2.26669,2.26578,2.26662,11000000.0
2009-05-22 09:07:00,2.26665,2.26665,2.26525,2.26525,8000000.0
2009-05-22 09:08:00,2.2651,2.26609,2.2651,2.26609,5000000.0
2009-05-22 09:09:00,2.26598,2.26675,2.26553,2.26675,11000000.0
2009-05-22 09:10:00,2.26734,2.26737,2.26708,2.26737,7000000.0
2009-05-22 09:11:00,2.26929,2.26929,2.26739,2.26739,9000000.0
2009-05-22 09:12:00,2.26654,2.26693,2.26622,2.26664,8000000.0
2009-05-22 09:13:00,2.26687,2.26786,2.26687,2.26758,9000000.0
2009-05-22 09:14:00,2.26832,2.26917,2.26832,2.26906,11000000.0
2009-05-22 09:15:00,2.26947,2.26971,2.26947,2.26949,7000000.0
2009-05-22 09:16:00,2.26933,2.26978,2.26922,2.26978,8000000.0
2009-05-22 09:17:00,2.27009,2.27068,2.27009,2.27046,11000000.0
2009-05-22 09:18:00,2.27113,2.27113,2.27056,2.27085,8000000.0
2009-05-22 09:19:00,2.27042,2.27044,2.27013,2.27044,7000000.0
2009-05-22 09:20:00,2.27021,2.27033,2.26955,2.26955,7000000.0
2009-05-22 09:21:00,2.26971,2.27068,2.26971,2.27023,8000000.0
2009-05-22 09:22:00,2.27067,2.27091,2.27033,2.27033,8000000.0
2009-05-22 09:23:00,2.2707,2.27097,2.27057,2.27082,7000000.0
2009-05-22 09:24:00,2.271,2.271,2.26931,2.26937,8000000.0
2009-05-22 09:25:00,2.26931,2.26938,2.2689,2.26922,7000000.0
2009-05-22 09:26:00,2.26961,2.27081,2.26961,2.27081,11000000.0
2009-05-22 09:27:00,2.27102,2.27102,2.26976,2.27074,11000000.0
2009-05-22 09:28:00,2.2715,2.2715,2.27067,2.27067,9000000.0
2009-05-22 09:29:00,2.27054,2.27177,2.27054,2.27177,8000000.0
2009-05-22 09:30:00,2.27128,2.27162,2.27077,2.27162,7000000.0
2009-05-22 09:31:00,2.27138,2.27138,2.27099,2.27101,7000000.0
2009-05-22 09:32:00,2.27071,2.27107,2.27056,2.27056,7000000.0
2009-05-22 09:33:00,2.27046,2.27097,2.27046,2.27097,8000000.0
2009-05-22 09:34:00,2.27091,2.27091,2.27037,2.27037,7000000.0
2009-05-22 09:35:00,2.27046,2.27092,2.27046,2.27087,10000000.0
2009-05-22 09:36:00,2.27143,2.27224,2.27143,2.27224,8000000.0
2009-05-22 09:37:00,2.27215,2.27215,2.27169,2.27178,11000000.0
2009-05-22 09:38:00,2.27128,2.27143,2.26939,2.27122,11000000.0
2009-05-22 09:39:00,2.27007,2.27057,2.27007,2.27042,7000000.0
2009-05-22 09:40:00,2.27035,2.27088,2.27035,2.27088,9000000.0
2009-05-22 09:41:00,2.27144,2.27182,2.2713,2.2713,8000000.0
2009-05-22 09:42:00,2.27135,2.27139,2.27104,2.27113,10000000.0
2009-05-22 09:43:00,2.27111,2.27116,2.2703,2.2703,11000000.0
2009-05-22 09:44:00,2.27022,2.27115,2.27022,2.2708,8000000.0
2009-05-22 09:45:00,2.27076,2.27076,2.27052,2.27059,6000000.0
2009-05-22 09:46:00,2.27069,2.271,2.27021,2.271,11000000.0
2009-05-22 09:47:00,2.27149,2.27149,2.27122,2.27139,9000000.0
2009-05-22 09:48:00,2.27179,2.27197,2.27179,2.27197,7000000.0
2009-05-22 09:49:00,2.27233,2.27299,2.27233,2.27239,11000000.0
2009-05-22 09:50:00,2.27203,2.27203,2.27164,2.27164,8000000.0
2009-05-22 09:51:00,2.27134,2.27134,2.27083,2.27114,8000000.0
2009-05-22 09:52:00,2.27125,2.27129,2.27102,2.27102,8000000.0
2009-05-22 09:53:00,2.27059,2.27142,2.27059,2.27142,10000000.0
2009-05-22 09:54:00,2.27112,2.27187,2.27091,2.27091,10000000.0
2009-05-22 09:55:00,2.27123,2.27129,2.27104,2.27129,8000000.0
2009-05-22 09:56:00,2.27133,2.27133,2.27104,2.27116,10000000.0
2009-05-22 09:57:00,2.2706,2.2706,2.26787,2.26853,8000000.0
2009-05-22 09:58:00,2.26853,2.26897,2.26853,2.26889,8000000.0
2009-05-22 09:59:00,2.26921,2.26929,2.26843,2.26843,10000000.0
2009-05-22 10:00:00,2.26852,2.26899,2.26822,2.26822,10000000.0
2009-05-22 10:01:00,2.26851,2.26851,2.26814,2.26824,10000000.0
2009-05-22 10:02:00,2.26845,2.26944,2.26826,2.26944,10000000.0
2009-05-22 10:03:00,2.27016,2.27108,2.27016,2.27108,7000000.0
2009-05-22 10:04:00,2.27077,2.27077,2.26868,2.26868,7000000.0
2009-05-22 10:05:00,2.26831,2.26927,2.2683,2.26927,11000000.0
2009-05-22 10:06:00,2.26937,2.26937,2.26888,2.26928,7000000.0
2009-05-22 10:07:00,2.26929,2.26939,2.26883,2.26883,7000000.0
2009-05-22 10:08:00,2.26724,2.26824,2.26673,2.26824,7000000.0
2009-05-22 10:09:00,2.26762,2.26762,2.26644,2.26644,7000000.0
2009-05-22 10:10:00,2.26646,2.26665,2.26636,2.26646,7000000.0
2009-05-22 10:11:00,2.26632,2.26632,2.26572,2.26572,7000000.0
2009-05-22 10:12:00,2.26568,2.26582,2.26537,2.26566,8000000.0
2009-05-22 10:13:00,2.26475,2.26475,2.26384,2.26408,8000000.0
2009-05-22 10:14:00,2.26433,2.26506,2.26412,2.26506,7000000.0
2009-05-22 10:15:00,2.26351,2.26372,2.26337,2.26348,10000000.0
2009-05-22 10:16:00,2.26289,2.26294,2.26277,2.26287,7000000.0
2009-05-22 10:17:00,2.26288,2.26343,2.26288,2.26343,11000000.0
2009-05-22 10:18:00,2.26311,2.26333,2.26311,2.26328,8000000.0
2009-05-22 10:19:00,2.26332,2.26451,2.26332,2.26451,9000000.0
2009-05-22 10:20:00,2.26411,2.26411,2.26326,2.26326,7000000.0
2009-05-22 10:21:00,2.26299,2.26313,2.2619,2.2619,8000000.0
2009-05-22 10:22:00,2.26225,2.2633,2.26225,2.2633,7000000.0
2009-05-22 10:23:00,2.26295,2.26295,2.26247,2.26262,7000000.0
2009-05-22 10:24:00,2.2632,2.26353,2.26313,2.26329,7000000.0
2009-05-22 10:25:00,2.26354,2.2638,2.26353,2.2638,9000000.0
2009-05-22 10:26:00,2.2638,2.26381,2.26305,2.26326,11000000.0
2009-05-22 10:27:00,2.26381,2.26404,2.26344,2.26404,8000000.0
2009-05-22 10:28:00,2.26416,2.26455,2.26416,2.26455,9000000.0
2009-05-22 10:29:00,2.26442,2.26442,2.26333,2.26333,8000000.0
2009-05-22 10:30:00,2.26328,2.26391,2.26328,2.26372,8000000.0
2009-05-22 10:31:00,2.26338,2.26349,2.2632,2.26349,7000000.0
2009-05-22 10:32:00,2.26359,2.26386,2.26333,2.26379,9000000.0
2009-05-22 10:33:00,2.26376,2.26376,2.26322,2.26322,7000000.0
2009-05-22 10:34:00,2.26348,2.26381,2.26336,2.26381,7000000.0
2009-05-22 10:35:00,2.26387,2.26387,2.26284,2.26289,7000000.0
2009-05-22 10:36:00,2.26268,2.26336,2.26266,2.2633,8000000.0
2009-05-22 10:37:00,2.26356,2.26356,2.26309,2.26317,8000000.0
2009-05-22 10:38:00,2.26307,2.26345,2.26245,2.26247,10000000.0
2009-05-22 10:39:00,2.26246,2.26253,2.26233,2.26233,8000000.0
2009-05-22 10:40:00,2.26238,2.26329,2.26238,2.26329,7000000.0
2009-05-22 10:41:00,2.26312,2.26416,2.26312,2.26412,9000000.0
2009-05-22 10:42:00,2.26361,2.26361,2.26296,2.26305,7000000.0
2009-05-22 10:43:00,2.26312,2.26326,2.26289,2.26312,10000000.0
2009-05-22 10:44:00,2.26288,2.26363,2.26288,2.26363,7000000.0
2009-05-22 10:45:00,2.26313,2.26313,2.26182,2.26182,8000000.0
2009-05-22 10:46:00,2.2617,2.26257,2.2617,2.26213,8000000.0
2009-05-22 10:47:00,2.26185,2.26195,2.26176,2.26183,7000000.0
2009-05-22 10:48:00,2.26229,2.26229,2.262,2.2621,8000000.0
2009-05-22 10:49:00,2.26265,2.26318,2.26249,2.26318,9000000.0
2009-05-22 10:50:00,2.26307,2.26307,2.26188,2.26188,8000000.0
2009-05-22 10:51:00,2.26183,2.26183,2.26137,2.26164,9000000.0
2009-05-22 10:52:00,2.26196,2.26254,2.26196,2.26241,8000000.0
2009-05-22 10:53:00,2.2627,2.26304,2.2627,2.26304,9000000.0
2009-05-22 10:54:00,2.26358,2.26377,2.26328,2.26334,10000000.0
2009-05-22 10:55:00,2.26328,2.2634,2.26298,2.26298,7000000.0
2009-05-22 10:56:00,2.26279,2.26317,2.2611,2.26315,7000000.0
2009-05-22 10:57:00,2.26329,2.26331,2.26315,2.26315,8000000.0
2009-05-22 10:58:00,2.26318,2.26336,2.26318,2.26336,7000000.0
2009-05-22 10:59:00,2.26363,2.26378,2.26327,2.26327,11000000.0
2009-05-22 11:00:00,2.26274,2.26338,2.2619,2.2619,7000000.0
2009-05-22 11:01:00,2.26324,2.26324,2.26253,2.26253,8000000.0
2009-05-22 11:02:00,2.26245,2.26302,2.26242,2.26302,7000000.0
2009-05-22 11:03:00,2.2633,2.26368,2.26276,2.26368,11000000.0
2009-05-22 11:04:00,2.26366,2.26366,2.26282,2.26285,11000000.0
2009-05-22 11:05:00,2.26115,2.26156,2.26099,2.26135,7000000.0
2009-05-22 11:06:00,2.26085,2.26085,2.26053,2.26057,6000000.0
2009-05-22 11:07:00,2.26057,2.26057,2.26022,2.26022,7000000.0
2009-05-22 11:08:00,2.26058,2.26075,2.26033,2.26036,9000000.0
2009-05-22 11:09:00,2.26009,2.26009,2.25947,2.25953,8000000.0
2009-05-22 11:10:00,2.25907,2.25907,2.25831,2.25861,8000000.0
2009-05-22 11:11:00,2.2577,2.25787,2.25692,2.25692,10000000.0
2009-05-22 11:12:00,2.25703,2.25825,2.25703,2.25825,7000000.0
2009-05-22 11:13:00,2.25736,2.25736,2.25692,2.2572,11000000.0
2009-05-22 11:14:00,2.25739,2.25812,2.25739,2.25763,11000000.0
2009-05-22 11:15:00,2.25708,2.2575,2.25708,2.2575,7000000.0
2009-05-22 11:16:00,2.25764,2.25776,2.25758,2.25776,7000000.0
2009-05-22 11:17:00,2.25787,2.25828,2.25787,2.25828,7000000.0
2009-05-22 11:18:00,2.25827,2.25862,2.25646,2.25646,10000000.0
2009-05-22 11:19:00,2.25661,2.25696,2.25638,2.25638,11000000.0
2009-05-22 11:20:00,2.25579,2.25579,2.25469,2.25476,8000000.0
2009-05-22 11:21:00,2.25474,2.25474,2.2545,2.2545,7000000.0
2009-05-22 11:22:00,2.25497,2.25563,2.25497,2.25563,8000000.0
2009-05-22 11:23:00,2.25556,2.25601,2.25556,2.25585,8000000.0
2009-05-22 11:24:00,2.25526,2.25597,2.25526,2.25597,7000000.0
2009-05-22 11:25:00,2.25617,2.25681,2.25611,2.25681,8000000.0
2009-05-22 11:26:00,2.25692,2.25692,2.25621,2.25634,11000000.0
2009-05-22 11:27:00,2.25738,2.25809,2.25738,2.25795,8000000.0
2009-05-22 11:28:00,2.25807,2.25814,2.2576,2.2576,7000000.0
2009-05-22 11:29:00,2.25758,2.25846,2.25758,2.25846,8000000.0
2009-05-22 11:30:00,2.25793,2.2582,2.25793,2.25807,7000000.0
2009-05-22 11:31:00,2.25778,2.25801,2.25752,2.25784,11000000.0
2009-05-22 11:32:00,2.25815,2.25828,2.25793,2.25793,11000000.0
2009-05-22 11:33:00,2.2577,2.25841,2.25767,2.25841,7000000.0
2009-05-22 11:34:00,2.25841,2.25841,2.25766,2.25811,7000000.0
2009-05-22 11:35:00,2.2583,2.2583,2.25706,2.25706,10000000.0
2009-05-22 11:36:00,2.25669,2.25703,2.25669,2.25696,8000000.0
2009-05-22 11:37:00,2.25703,2.25703,2.25651,2.2567,8000000.0
2009-05-22 11:38:00,2.25655,2.25668,2.25643,2.25645,9000000.0
2009-05-22 11:39:00,2.25651,2.25654,2.25631,2.25631,9000000.0
2009-05-22 11:40:00,2.25618,2.25649,2.25614,2.25649,11000000.0
2009-05-22 11:41:00,2.25653,2.25653,2.25601,2.25601,11000000.0
2009-05-22 11:42:00,2.25601,2.25629,2.25601,2.25623,11000000.0
2009-05-22 11:43:00,2.25647,2.25666,2.25636,2.25656,7000000.0
2009-05-22 11:44:00,2.25687,2.2574,2.25687,2.2574,7000000.0
2009-05-22 11:45:00,2.25827,2.26023,2.25826,2.26023,11000000.0
2009-05-22 11:46:00,2.25988,2.26006,2.25913,2.25913,7000000.0
2009-05-22 11:47:00,2.25984,2.26039,2.25984,2.26039,9000000.0
2009-05-22 11:48:00,2.26081,2.26169,2.26081,2.26165,10000000.0
2009-05-22 11:49:00,2.26217,2.26225,2.2618,2.2618,7000000.0
2009-05-22 11:50:00,2.26176,2.26231,2.26176,2.26227,7000000.0
2009-05-22 11:51:00,2.2624,2.2624,2.26178,2.2622,8000000.0
2009-05-22 11:52:00,2.26182,2.26209,2.26181,2.26187,10000000.0
2009-05-22 11:53:00,2.26185,2.26215,2.26185,2.26215,10000000.0
2009-05-22 11:54:00,2.26193,2.26231,2.26193,2.26222,9000000.0
2009-05-22 11:55:00,2.2622,2.26231,2.2622,2.26226,8000000.0
2009-05-22 11:56:00,2.26233,2.26239,2.26226,2.26238,11000000.0
2009-05-22 11:57:00,2.26224,2.26224,2.2617,2.2617,8000000.0
2009-05-22 11:58:00,2.26148,2.26148,2.26087,2.26087,9000000.0
2009-05-22 11:59:00,2.26103,2.26142,2.26101,2.26142,7000000.0
2009-05-22 12:00:00,2.26116,2.26225,2.2606,2.26225,7000000.0
2009-05-22 12:01:00,2.2616,2.2621,2.2616,2.262,10000000.0
2009-05-22 12:02:00,2.26229,2.26234,2.26213,2.26234,10000000.0
2009-05-22 12:03:00,2.26236,2.26252,2.26229,2.26243,7000000.0
2009-05-22 12:04:00,2.26277,2.26332,2.26277,2.26332,9000000.0
2009-05-22 12:05:00,2.26304,2.26311,2.26274,2.26299,11000000.0
2009-05-22 12:06:00,2.26144,2.26144,2.26055,2.26055,7000000.0
2009-05-22 12:07:00,2.26127,2.26154,2.26089,2.26095,7000000.0
2009-05-22 12:08:00,2.26129,2.26132,2.26111,2.26116,9000000.0
2009-05-22 12:09:00,2.26164,2.26175,2.2615,2.2615,8000000.0
2009-05-22 12:10:00,2.26182,2.26182,2.26146,2.26146,6000000.0
2009-05-22 12:11:00,2.26137,2.26137,2.26106,2.26106,7000000.0
2009-05-22 12:12:00,2.26103,2.26116,2.26044,2.26044,7000000.0
2009-05-22 12:13:00,2.26058,2.26127,2.26058,2.26116,10000000.0
2009-05-22 12:14:00,2.26156,2.26159,2.26134,2.26134,8000000.0
2009-05-22 12:15:00,2.26114,2.2613,2.26061,2.26067,8000000.0
2009-05-22 12:16:00,2.26013,2.26025,2.25998,2.26022,8000000.0
2009-05-22 12:17:00,2.26077,2.26173,2.26077,2.26173,8000000.0
2009-05-22 12:18:00,2.26177,2.26227,2.26177,2.26201,11000000.0
2009-05-22 12:19:00,2.26204,2.26279,2.26204,2.26279,9000000.0
2009-05-22 12:20:00,2.26289,2.26289,2.26235,2.26276,10000000.0
2009-05-22 12:21:00,2.26262,2.26272,2.25928,2.25928,7000000.0
2009-05-22 12:22:00,2.26099,2.26099,2.26061,2.26093,8000000.0
2009-05-22 12:23:00,2.26093,2.26127,2.26093,2.26113,7000000.0
2009-05-22 12:24:00,2.26101,2.26101,2.2608,2.26093,7000000.0
2009-05-22 12:25:00,2.26145,2.26185,2.26145,2.26185,9000000.0
2009-05-22 12:26:00,2.26198,2.26211,2.26193,2.26211,8000000.0
2009-05-22 12:27:00,2.26194,2.26199,2.26165,2.26189,10000000.0
2009-05-22 12:28:00,2.26209,2.26209,2.26162,2.26174,9000000.0
2009-05-22 12:29:00,2.26169,2.2618,2.2616,2.2618,9000000.0
2009-05-22 12:30:00,2.26173,2.26173,2.2614,2.26145,7000000.0
2009-05-22 12:31:00,2.26121,2.26121,2.26047,2.26048,11000000.0
2009-05-22 12:32:00,2.26029,2.2607,2.26029,2.2607,7000000.0
2009-05-22 12:33:00,2.26105,2.26109,2.26072,2.26072,7000000.0
2009-05-22 12:34:00,2.26069,2.26076,2.26058,2.26068,7000000.0
2009-05-22 12:35:00,2.26044,2.26044,2.25802,2.25802,8000000.0
2009-05-22 12:36:00,2.25745,2.25958,2.25742,2.25958,8000000.0
2009-05-22 12:37:00,2.26004,2.26044,2.26004,2.26044,9000000.0
2009-05-22 12:38:00,2.26028,2.26028,2.25996,2.26023,8000000.0
2009-05-22 12:39:00,2.25987,2.25987,2.25849,2.2587,9000000.0
2009-05-22 12:40:00,2.26039,2.26055,2.25932,2.25932,7000000.0
2009-05-22 12:41:00,2.25859,2.25861,2.25826,2.25826,8000000.0
2009-05-22 12:42:00,2.25831,2.25855,2.25828,2.25853,9000000.0
2009-05-22 12:43:00,2.25807,2.25807,2.25668,2.25668,9000000.0
2009-05-22 12:44:00,2.25658,2.25658,2.25519,2.25519,8000000.0
2009-05-22 12:45:00,2.25498,2.25688,2.25498,2.25688,10000000.0
2009-05-22 12:46:00,2.256,2.256,2.25553,2.25572,9000000.0
2009-05-22 12:47:00,2.25576,2.25673,2.25564,2.25673,10000000.0
2009-05-22 12:48:00,2.25745,2.25762,2.25705,2.25709,11000000.0
2009-05-22 12:49:00,2.25788,2.25792,2.25623,2.25623,7000000.0
2009-05-22 12:50:00,2.25586,2.25592,2.25574,2.2559,7000000.0
2009-05-22 12:51:00,2.25539,2.25539,2.25506,2.25506,8000000.0
2009-05-22 12:52:00,2.25504,2.25546,2.25504,2.2551,11000000.0
2009-05-22 12:53:00,2.25506,2.25533,2.25503,2.25528,8000000.0
2009-05-22 12:54:00,2.25546,2.25659,2.25546,2.25659,7000000.0
2009-05-22 12:55:00,2.25677,2.25677,2.25655,2.25669,8000000.0
2009-05-22 12:56:00,2.25659,2.25667,2.25649,2.25667,7000000.0
2009-05-22 12:57:00,2.25672,2.25672,2.25582,2.25582,7000000.0
2009-05-22 12:58:00,2.25599,2.25626,2.25598,2.25623,8000000.0
2009-05-22 12:59:00,2.25616,2.25616,2.25589,2.25598,7000000.0
2009-05-22 13:00:00,2.2561,2.2561,2.25552,2.25597,8000000.0
2009-05-22 13:01:00,2.25586,2.25586,2.25518,2.25528,8000000.0
2009-05-22 13:02:00,2.25528,2.25537,2.2552,2.25534,7000000.0
2009-05-22 13:03:00,2.255,2.255,2.2548,2.25496,8000000.0
2009-05-22 13:04:00,2.25446,2.25475,2.25441,2.25475,7000000.0
2009-05-22 13:05:00,2.25478,2.25478,2.25442,2.25442,8000000.0
2009-05-22 13:06:00,2.25484,2.25484,2.25442,2.25451,7000000.0
2009-05-22 13:07:00,2.25458,2.25481,2.25458,2.25459,5000000.0
2009-05-22 13:08:00,2.25466,2.25482,2.25455,2.25455,10000000.0
2009-05-22 13:09:00,2.25433,2.25433,2.25382,2.25387,7000000.0
2009-05-22 13:10:00,2.25379,2.25388,2.25361,2.25361,9000000.0
2009-05-22 13:11:00,2.2537,2.25421,2.2535,2.25421,8000000.0
2009-05-22 13:12:00,2.25362,2.25367,2.25333,2.25356,8000000.0
2009-05-22 13:13:00,2.25339,2.25349,2.25318,2.25349,9000000.0
2009-05-22 13:14:00,2.25351,2.25361,2.25335,2.25358,7000000.0
2009-05-22 13:15:00,2.25438,2.25445,2.25384,2.25384,8000000.0
2009-05-22 13:16:00,2.25405,2.25428,2.25393,2.25397,8000000.0
2009-05-22 13:17:00,2.25422,2.25422,2.25382,2.25382,9000000.0
2009-05-22 13:18:00,2.25391,2.25391,2.25357,2.25357,10000000.0
2009-05-22 13:19:00,2.25361,2.2538,2.25343,2.25376,8000000.0
2009-05-22 13:20:00,2.25399,2.25411,2.25379,2.25407,8000000.0
2009-05-22 13:21:00,2.25406,2.25421,2.25356,2.25356,7000000.0
2009-05-22 13:22:00,2.25356,2.25366,2.25344,2.25366,11000000.0
2009-05-22 13:23:00,2.25376,2.2539,2.25358,2.25358,8000000.0
2009-05-22 13:24:00,2.25268,2.25268,2.25178,2.25178,7000000.0
2009-05-22 13:25:00,2.25135,2.25149,2.25134,2.25148,11000000.0
2009-05-22 13:26:00,2.25159,2.25173,2.251,2.251,10000000.0
2009-05-22 13:27:00,2.25095,2.2518,2.25095,2.2518,8000000.0
2009-05-22 13:28:00,2.25174,2.25204,2.25145,2.25145,21000000.0
2009-05-22 13:29:00,2.25139,2.25144,2.25129,2.25133,17000000.0
2009-05-22 13:30:00,2.25133,2.25175,2.25133,2.25175,7000000.0
2009-05-22 13:31:00,2.25162,2.25162,2.25142,2.25142,9000000.0
2009-05-22 13:32:00,2.25158,2.2518,2.25156,2.2518,14000000.0
2009-05-22 13:33:00,2.25222,2.25241,2.25222,2.25235,14000000.0
2009-05-22 13:34:00,2.25234,2.25258,2.25234,2.25258,31000000.0
2009-05-22 13:35:00,2.25248,2.25262,2.25211,2.25239,17000000.0
2009-05-22 13:36:00,2.25246,2.25337,2.25246,2.25299,24000000.0
2009-05-22 13:37:00,2.25247,2.2527,2.25219,2.2527,10000000.0
2009-05-22 13:38:00,2.25302,2.25323,2.25298,2.25313,18000000.0
2009-05-22 13:39:00,2.25324,2.25342,2.25321,2.25321,15000000.0
2009-05-22 13:40:00,2.25319,2.2534,2.25316,2.2534,29000000.0
2009-05-22 13:41:00,2.25349,2.25349,2.25312,2.25327,13000000.0
2009-05-22 13:42:00,2.25317,2.25351,2.25317,2.25351,8000000.0
2009-05-22 13:43:00,2.25362,2.25372,2.25355,2.25363,10000000.0
2009-05-22 13:44:00,2.25379,2.25468,2.25379,2.25468,26000000.0
2009-05-22 13:45:00,2.25484,2.25495,2.25466,2.25495,22000000.0
2009-05-22 13:46:00,2.25402,2.25402,2.253,2.253,19000000.0
2009-05-22 13:47:00,2.25258,2.25265,2.25237,2.25237,17000000.0
2009-05-22 13:48:00,2.2526,2.2526,2.25242,2.25253,22000000.0
2009-05-22 13:49:00,2.25239,2.25239,2.25228,2.25229,24000000.0
2009-05-22 13:50:00,2.2528,2.25308,2.2528,2.25308,15000000.0
2009-05-22 13:51:00,2.25282,2.25326,2.25282,2.25299,22000000.0
2009-05-22 13:52:00,2.25198,2.25278,2.25198,2.25278,32000000.0
2009-05-22 13:53:00,2.25318,2.25318,2.25281,2.25281,28000000.0
2009-05-22 13:54:00,2.2534,2.25417,2.2534,2.25373,31000000.0
2009-05-22 13:55:00,2.25354,2.25426,2.25338,2.25422,20000000.0
2009-05-22 13:56:00,2.25445,2.25481,2.25445,2.25477,24000000.0
2009-05-22 13:57:00,2.25484,2.25511,2.25484,2.25499,34000000.0
2009-05-22 13:58:00,2.25509,2.25535,2.25509,2.2552,16000000.0
2009-05-22 13:59:00,2.25568,2.25582,2.25532,2.25582,30000000.0
2009-05-22 14:00:00,2.25598,2.25608,2.25556,2.25562,39000000.0
2009-05-22 14:01:00,2.25503,2.25503,2.25432,2.25432,30000000.0
2009-05-22 14:02:00,2.2541,2.25454,2.25388,2.25454,19000000.0
2009-05-22 14:03:00,2.25498,2.25543,2.25465,2.25465,23000000.0
2009-05-22 14:04:00,2.25482,2.25571,2.25482,2.25571,33000000.0
2009-05-22 14:05:00,2.25587,2.25617,2.25587,2.25614,28000000.0
2009-05-22 14:06:00,2.25602,2.25602,2.25545,2.25545,31000000.0
2009-05-22 14:07:00,2.25555,2.25555,2.25514,2.25522,31000000.0
2009-05-22 14:08:00,2.25523,2.25523,2.25492,2.25492,27000000.0
2009-05-22 14:09:00,2.25455,2.25455,2.25377,2.25377,27000000.0
2009-05-22 14:10:00,2.25377,2.25462,2.25377,2.25428,24000000.0
2009-05-22 14:11:00,2.25466,2.25466,2.25411,2.25411,21000000.0
2009-05-22 14:12:00,2.2539,2.25482,2.2539,2.25482,22000000.0
2009-05-22 14:13:00,2.25508,2.25529,2.25495,2.25508,13000000.0
2009-05-22 14:14:00,2.25516,2.25516,2.2548,2.2548,21000000.0
2009-05-22 14:15:00,2.25447,2.25474,2.25447,2.25463,25000000.0
2009-05-22 14:16:00,2.25519,2.25553,2.25507,2.25553,26000000.0
2009-05-22 14:17:00,2.25531,2.25537,2.255,2.25518,32000000.0
2009-05-22 14:18:00,2.25509,2.25512,2.25474,2.25512,27000000.0
2009-05-22 14:19:00,2.25548,2.25582,2.25461,2.25507,35000000.0
2009-05-22 14:20:00,2.25539,2.25539,2.25434,2.25434,32000000.0
2009-05-22 14:21:00,2.25485,2.25489,2.25442,2.25469,39000000.0
2009-05-22 14:22:00,2.25454,2.25478,2.25433,2.25433,22000000.0
2009-05-22 14:23:00,2.25358,2.25358,2.25078,2.25078,40000000.0
2009-05-22 14:24:00,2.25009,2.25023,2.24947,2.24947,10000000.0
2009-05-22 14:25:00,2.24977,2.24977,2.24916,2.24949,35000000.0
2009-05-22 14:26:00,2.24977,2.25058,2.24977,2.25058,18000000.0
2009-05-22 14:27:00,2.24995,2.25004,2.24989,2.25,28000000.0
2009-05-22 14:28:00,2.25108,2.25108,2.25014,2.25017,21000000.0
2009-05-22 14:29:00,2.25002,2.25078,2.25002,2.25045,16000000.0
2009-05-22 14:30:00,2.25004,2.2507,2.25004,2.2507,25000000.0
2009-05-22 14:31:00,2.25063,2.25093,2.25025,2.25025,26000000.0
2009-05-22 14:32:00,2.24969,2.24974,2.24955,2.24974,32000000.0
2009-05-22 14:33:00,2.24954,2.24968,2.24881,2.24881,20000000.0
2009-05-22 14:34:00,2.24795,2.24795,2.24776,2.24794,25000000.0
2009-05-22 14:35:00,2.24769,2.24843,2.2459,2.2459,23000000.0
2009-05-22 14:36:00,2.24658,2.24664,2.24622,2.24622,11000000.0
2009-05-22 14:37:00,2.24611,2.24611,2.24544,2.24555,41000000.0
2009-05-22 14:38:00,2.24464,2.24564,2.24464,2.24564,54000000.0
2009-05-22 14:39:00,2.24608,2.24608,2.24511,2.24553,36000000.0
2009-05-22 14:40:00,2.24534,2.24562,2.24533,2.24542,36000000.0
2009-05-22 14:41:00,2.24535,2.24538,2.24509,2.24531,41000000.0
2009-05-22 14:42:00,2.24564,2.24564,2.2452,2.24533,19000000.0
2009-05-22 14:43:00,2.24549,2.24584,2.24549,2.24559,20000000.0
2009-05-22 14:44:00,2.24526,2.24546,2.24491,2.24541,25000000.0
2009-05-22 14:45:00,2.24542,2.24613,2.24542,2.24593,33000000.0
2009-05-22 14:46:00,2.24586,2.2464,2.24581,2.2464,11000000.0
2009-05-22 14:47:00,2.2467,2.2467,2.2465,2.24664,7000000.0
2009-05-22 14:48:00,2.24743,2.24775,2.24731,2.24731,21000000.0
2009-05-22 14:49:00,2.24745,2.24753,2.24687,2.24687,32000000.0
2009-05-22 14:50:00,2.24708,2.24708,2.24691,2.24697,33000000.0
2009-05-22 14:51:00,2.24859,2.25025,2.24859,2.24931,37000000.0
2009-05-22 14:52:00,2.24938,2.24938,2.24814,2.24814,17000000.0
2009-05-22 14:53:00,2.24848,2.24865,2.24834,2.24865,22000000.0
2009-05-22 14:54:00,2.24908,2.25095,2.24908,2.25095,17000000.0
2009-05-22 14:55:00,2.25213,2.25213,2.25139,2.25139,7000000.0
2009-05-22 14:56:00,2.25104,2.25155,2.25096,2.2512,21000000.0
2009-05-22 14:57:00,2.25089,2.25127,2.25048,2.25105,12000000.0
2009-05-22 14:58:00,2.25121,2.25187,2.25094,2.25143,31000000.0
2009-05-22 14:59:00,2.25084,2.25084,2.24946,2.24976,20000000.0
2009-05-22 15:00:00,2.24944,2.24999,2.24919,2.24979,32000000.0
2009-05-22 15:01:00,2.2495,2.24976,2.24915,2.24976,14000000.0
2009-05-22 15:02:00,2.24972,2.24986,2.24921,2.24921,26000000.0
2009-05-22 15:03:00,2.24869,2.24869,2.2474,2.2474,30000000.0
2009-05-22 15:04:00,2.24633,2.24727,2.24633,2.24727,29000000.0
2009-05-22 15:05:00,2.24679,2.24737,2.24679,2.24737,28000000.0
2009-05-22 15:06:00,2.24727,2.24729,2.24716,2.24723,16000000.0
2009-05-22 15:07:00,2.24742,2.24783,2.24715,2.24783,26000000.0
2009-05-22 15:08:00,2.248,2.24837,2.248,2.24819,25000000.0
2009-05-22 15:09:00,2.24842,2.24867,2.24842,2.24852,34000000.0
2009-05-22 15:10:00,2.24809,2.24868,2.24809,2.24821,36000000.0
2009-05-22 15:11:00,2.24876,2.24969,2.24876,2.24932,27000000.0
2009-05-22 15:12:00,2.24901,2.24995,2.24811,2.24811,26000000.0
2009-05-22 15:13:00,2.24771,2.24844,2.24743,2.24792,41000000.0
2009-05-22 15:14:00,2.24794,2.24794,2.24653,2.24653,30000000.0
2009-05-22 15:15:00,2.24633,2.247,2.24633,2.247,21000000.0
2009-05-22 15:16:00,2.24754,2.24754,2.24701,2.24701,9000000.0
2009-05-22 15:17:00,2.24678,2.24727,2.24664,2.24704,26000000.0
2009-05-22 15:18:00,2.24718,2.24875,2.24705,2.24875,10000000.0
2009-05-22 15:19:00,2.24881,2.24891,2.24805,2.24805,16000000.0
2009-05-22 15:20:00,2.24768,2.24778,2.24762,2.24769,20000000.0
2009-05-22 15:21:00,2.24757,2.24793,2.24757,2.24793,12000000.0
2009-05-22 15:22:00,2.24823,2.24891,2.24823,2.24864,22000000.0
2009-05-22 15:23:00,2.2477,2.24796,2.24676,2.24676,36000000.0
2009-05-22 15:24:00,2.24745,2.24862,2.24745,2.24862,20000000.0
2009-05-22 15:25:00,2.24824,2.24824,2.24766,2.24803,14000000.0
2009-05-22 15:26:00,2.24779,2.24779,2.24689,2.24692,40000000.0
2009-05-22 15:27:00,2.24695,2.24882,2.24668,2.24882,32000000.0
2009-05-22 15:28:00,2.2487,2.24886,2.24831,2.24886,55000000.0
2009-05-22 15:29:00,2.24837,2.24837,2.24568,2.24594,47000000.0
2009-05-22 15:30:00,2.24604,2.24884,2.24593,2.2475,71000000.0
2009-05-22 15:31:00,2.24801,2.24904,2.24801,2.24871,58000000.0
2009-05-22 15:32:00,2.24844,2.24861,2.24838,2.24838,25000000.0
2009-05-22 15:33:00,2.24854,2.24938,2.24832,2.24876,32000000.0
2009-05-22 15:34:00,2.24877,2.24912,2.24862,2.24874,22000000.0
2009-05-22 15:35:00,2.24865,2.25133,2.24865,2.25133,30000000.0
2009-05-22 15:36:00,2.25106,2.25137,2.25093,2.25093,23000000.0
2009-05-22 15:37:00,2.24996,2.25025,2.24963,2.25025,24000000.0
2009-05-22 15:38:00,2.25015,2.25091,2.25015,2.2503,61000000.0
2009-05-22 15:39:00,2.25081,2.25081,2.25021,2.25021,40000000.0
2009-05-22 15:40:00,2.25062,2.25128,2.25062,2.25126,37000000.0
2009-05-22 15:41:00,2.25135,2.25135,2.25115,2.25126,43000000.0
2009-05-22 15:42:00,2.25087,2.25087,2.25003,2.25012,41000000.0
2009-05-22 15:43:00,2.25242,2.25444,2.25242,2.25444,30000000.0
2009-05-22 15:44:00,2.25391,2.25428,2.2537,2.25428,29000000.0
2009-05-22 15:45:00,2.25408,2.25573,2.25408,2.25573,36000000.0
2009-05-22 15:46:00,2.25437,2.25483,2.25437,2.25483,24000000.0
2009-05-22 15:47:00,2.25515,2.25602,2.25515,2.25602,31000000.0
2009-05-22 15:48:00,2.25652,2.25652,2.25598,2.25598,33000000.0
2009-05-22 15:49:00,2.25501,2.25527,2.25479,2.25527,25000000.0
2009-05-22 15:50:00,2.25499,2.255,2.25487,2.25496,11000000.0
2009-05-22 15:51:00,2.25499,2.2551,2.25481,2.2551,37000000.0
2009-05-22 15:52:00,2.255,2.25513,2.25462,2.25462,23000000.0
2009-05-22 15:53:00,2.25482,2.25527,2.25482,2.25527,15000000.0
2009-05-22 15:54:00,2.25546,2.25546,2.25511,2.2554,26000000.0
2009-05-22 15:55:00,2.25535,2.25535,2.25493,2.25531,33000000.0
2009-05-22 15:56:00,2.25576,2.25597,2.25573,2.25597,36000000.0
2009-05-22 15:57:00,2.25621,2.25642,2.25587,2.25587,34000000.0
2009-05-22 15:58:00,2.25553,2.2558,2.25513,2.25531,24000000.0
2009-05-22 15:59:00,2.25567,2.25677,2.25567,2.25677,23000000.0
2009-05-22 16:00:00,2.25705,2.2577,2.25656,2.2577,51000000.0
2009-05-22 16:01:00,2.25716,2.25716,2.25587,2.25657,31000000.0
2009-05-22 16:02:00,2.25612,2.25614,2.25576,2.25591,29000000.0
2009-05-22 16:03:00,2.25609,2.25645,2.25595,2.2561,51000000.0
2009-05-22 16:04:00,2.2558,2.25604,2.25576,2.25604,38000000.0
2009-05-22 16:05:00,2.25568,2.256,2.25468,2.25468,37000000.0
2009-05-22 16:06:00,2.25465,2.25505,2.25465,2.25505,33000000.0
2009-05-22 16:07:00,2.25523,2.25589,2.25521,2.25589,37000000.0
2009-05-22 16:08:00,2.25583,2.256,2.25544,2.256,37000000.0
2009-05-22 16:09:00,2.25585,2.25637,2.25585,2.25629,44000000.0
2009-05-22 16:10:00,2.25665,2.25696,2.25647,2.25684,41000000.0
2009-05-22 16:11:00,2.25727,2.25731,2.25694,2.25694,27000000.0
2009-05-22 16:12:00,2.25667,2.25667,2.25546,2.25632,22000000.0
2009-05-22 16:13:00,2.25584,2.25593,2.25531,2.25531,38000000.0
2009-05-22 16:14:00,2.25547,2.25626,2.25547,2.25564,41000000.0
2009-05-22 16:15:00,2.25607,2.25749,2.25607,2.25662,42000000.0
2009-05-22 16:16:00,2.25684,2.25684,2.25625,2.25652,45000000.0
2009-05-22 16:17:00,2.2558,2.25603,2.2558,2.25603,22000000.0
2009-05-22 16:18:00,2.25625,2.2567,2.25625,2.25654,49000000.0
2009-05-22 16:19:00,2.25597,2.25672,2.25597,2.25672,27000000.0
2009-05-22 16:20:00,2.2565,2.25652,2.25635,2.25647,52000000.0
2009-05-22 16:21:00,2.25624,2.25627,2.25427,2.25427,37000000.0
2009-05-22 16:22:00,2.25433,2.25449,2.25412,2.25412,50000000.0
2009-05-22 16:23:00,2.25373,2.25431,2.25339,2.25431,48000000.0
2009-05-22 16:24:00,2.25452,2.25619,2.25452,2.25619,44000000.0
2009-05-22 16:25:00,2.25594,2.25594,2.2552,2.25527,28000000.0
2009-05-22 16:26:00,2.25513,2.25513,2.25449,2.25511,41000000.0
2009-05-22 16:27:00,2.25476,2.25476,2.25405,2.25466,46000000.0
2009-05-22 16:28:00,2.2551,2.25651,2.2551,2.25651,34000000.0
2009-05-22 16:29:00,2.25513,2.25513,2.25401,2.25401,24000000.0
2009-05-22 16:30:00,2.25456,2.25625,2.25438,2.25547,43000000.0
2009-05-22 16:31:00,2.25565,2.25565,2.25449,2.25449,36000000.0
2009-05-22 16:32:00,2.25488,2.25667,2.25488,2.25665,34000000.0
2009-05-22 16:33:00,2.25683,2.25697,2.25639,2.25639,41000000.0
2009-05-22 16:34:00,2.25617,2.25672,2.25617,2.25653,29000000.0
2009-05-22 16:35:00,2.25674,2.25701,2.25656,2.25701,53000000.0
2009-05-22 16:36:00,2.25679,2.25679,2.25648,2.25648,43000000.0
2009-05-22 16:37:00,2.2567,2.25764,2.2567,2.25743,56000000.0
2009-05-22 16:38:00,2.25726,2.25823,2.25726,2.2581,34000000.0
2009-05-22 16:39:00,2.25806,2.25806,2.25689,2.25712,43000000.0
2009-05-22 16:40:00,2.25674,2.25728,2.25657,2.25728,63000000.0
2009-05-22 16:41:00,2.25791,2.25808,2.25769,2.25777,44000000.0
2009-05-22 16:42:00,2.25793,2.25816,2.25793,2.25808,57000000.0
2009-05-22 16:43:00,2.25803,2.25811,2.25733,2.2574,20000000.0
2009-05-22 16:44:00,2.2572,2.2572,2.25665,2.25668,34000000.0
2009-05-22 16:45:00,2.25629,2.25629,2.25567,2.25617,41000000.0
2009-05-22 16:46:00,2.25589,2.2563,2.2557,2.2563,59000000.0
2009-05-22 16:47:00,2.25617,2.25617,2.2553,2.2553,55000000.0
2009-05-22 16:48:00,2.25492,2.25492,2.25467,2.25492,46000000.0
2009-05-22 16:49:00,2.25496,2.25496,2.25445,2.25445,35000000.0
2009-05-22 16:50:00,2.25426,2.25478,2.25426,2.25463,45000000.0
2009-05-22 16:51:00,2.25519,2.25547,2.25504,2.25518,30000000.0
2009-05-22 16:52:00,2.25568,2.25664,2.25539,2.25664,30000000.0
2009-05-22 16:53:00,2.25666,2.25695,2.25623,2.25623,19000000.0
2009-05-22 16:54:00,2.25611,2.25635,2.25611,2.25633,18000000.0
2009-05-22 16:55:00,2.25622,2.25646,2.25617,2.25617,40000000.0
2009-05-22 16:56:00,2.25614,2.25614,2.2552,2.2552,37000000.0
2009-05-22 16:57:00,2.25469,2.25481,2.25408,2.25408,17000000.0
2009-05-22 16:58:00,2.25503,2.25523,2.25444,2.25444,45000000.0
2009-05-22 16:59:00,2.25432,2.25453,2.25408,2.25434,39000000.0
2009-05-22 17:00:00,2.25439,2.2555,2.25439,2.2555,47000000.0
2009-05-22 17:01:00,2.2549,2.25494,2.25461,2.2547,26000000.0
2009-05-22 17:02:00,2.255,2.25517,2.2547,2.25514,33000000.0
2009-05-22 17:03:00,2.25538,2.25538,2.25493,2.25511,33000000.0
2009-05-22 17:04:00,2.25509,2.25529,2.25481,2.25502,37000000.0
2009-05-22 17:05:00,2.25535,2.25563,2.25534,2.25534,35000000.0
2009-05-22 17:06:00,2.2552,2.25534,2.2551,2.25534,46000000.0
2009-05-22 17:07:00,2.25569,2.25574,2.25547,2.25547,33000000.0
2009-05-22 17:08:00,2.25551,2.25649,2.25551,2.25649,45000000.0
2009-05-22 17:09:00,2.25608,2.25608,2.25483,2.25483,47000000.0
2009-05-22 17:10:00,2.25436,2.25496,2.25436,2.25443,36000000.0
2009-05-22 17:11:00,2.25401,2.25469,2.25393,2.25469,44000000.0
2009-05-22 17:12:00,2.25519,2.25537,2.25515,2.25534,23000000.0
2009-05-22 17:13:00,2.2555,2.25571,2.2555,2.25562,35000000.0
2009-05-22 17:14:00,2.25516,2.25541,2.2547,2.2547,27000000.0
2009-05-22 17:15:00,2.2546,2.2546,2.25427,2.25431,26000000.0
2009-05-22 17:16:00,2.25452,2.25491,2.25452,2.25491,27000000.0
2009-05-22 17:17:00,2.2546,2.2546,2.25368,2.25368,38000000.0
2009-05-22 17:18:00,2.25312,2.25312,2.25272,2.25298,29000000.0
2009-05-22 17:19:00,2.25299,2.25325,2.25297,2.25297,19000000.0
2009-05-22 17:20:00,2.25305,2.25307,2.25279,2.25279,29000000.0
2009-05-22 17:21:00,2.25277,2.25277,2.25245,2.25263,26000000.0
2009-05-22 17:22:00,2.25215,2.25257,2.25215,2.25257,30000000.0
2009-05-22 17:23:00,2.25269,2.25304,2.25269,2.25303,32000000.0
2009-05-22 17:24:00,2.25281,2.25337,2.25281,2.25337,23000000.0
2009-05-22 17:25:00,2.25346,2.25369,2.253,2.253,20000000.0
2009-05-22 17:26:00,2.25295,2.25404,2.25295,2.25404,18000000.0
2009-05-22 17:27:00,2.25443,2.25443,2.25352,2.25362,44000000.0
2009-05-22 17:28:00,2.25395,2.25397,2.25373,2.25378,39000000.0
2009-05-22 17:29:00,2.25419,2.25475,2.25419,2.25429,36000000.0
2009-05-22 17:30:00,2.25412,2.25412,2.25358,2.25358,61000000.0
2009-05-22 17:31:00,2.25348,2.25372,2.25345,2.25372,62000000.0
2009-05-22 17:32:00,2.25392,2.25422,2.25392,2.25422,54000000.0
2009-05-22 17:33:00,2.25421,2.25421,2.2535,2.2535,64000000.0
2009-05-22 17:34:00,2.2534,2.2534,2.25322,2.25323,60000000.0
2009-05-22 17:35:00,2.2533,2.25455,2.2533,2.25361,43000000.0
2009-05-22 17:36:00,2.25329,2.2533,2.25304,2.25304,58000000.0
2009-05-22 17:37:00,2.25314,2.25329,2.25314,2.2532,47000000.0
2009-05-22 17:38:00,2.25359,2.2542,2.25359,2.2542,44000000.0
2009-05-22 17:39:00,2.25428,2.25436,2.25427,2.25436,41000000.0
2009-05-22 17:40:00,2.25452,2.25471,2.25432,2.25432,59000000.0
2009-05-22 17:41:00,2.25405,2.25441,2.25405,2.25417,50000000.0
2009-05-22 17:42:00,2.25427,2.25487,2.2536,2.2536,37000000.0
2009-05-22 17:43:00,2.25377,2.25377,2.25278,2.25278,33000000.0
2009-05-22 17:44:00,2.25271,2.25335,2.25271,2.25335,46000000.0
2009-05-22 17:45:00,2.25333,2.25333,2.25247,2.25254,49000000.0
2009-05-22 17:46:00,2.25321,2.2549,2.25321,2.25485,56000000.0
2009-05-22 17:47:00,2.25491,2.25491,2.25461,2.25461,65000000.0
2009-05-22 17:48:00,2.25451,2.25656,2.25451,2.25637,61000000.0
2009-05-22 17:49:00,2.25618,2.25639,2.2559,2.25626,72000000.0
2009-05-22 17:50:00,2.25607,2.2562,2.25606,2.25617,53000000.0
2009-05-22 17:51:00,2.25624,2.25649,2.25615,2.25626,54000000.0
2009-05-22 17:52:00,2.25549,2.25554,2.25542,2.25549,51000000.0
2009-05-22 17:53:00,2.25523,2.25586,2.25522,2.25579,42000000.0
2009-05-22 17:54:00,2.25614,2.2563,2.25614,2.2563,32000000.0
2009-05-22 17:55:00,2.25621,2.25632,2.25536,2.25536,32000000.0
2009-05-22 17:56:00,2.25484,2.25484,2.25374,2.25374,47000000.0
2009-05-22 17:57:00,2.25419,2.2553,2.25419,2.2553,34000000.0
2009-05-22 17:58:00,2.25591,2.25595,2.25574,2.25574,44000000.0
2009-05-22 17:59:00,2.25447,2.2547,2.25377,2.25377,39000000.0
2009-05-22 18:00:00,2.25389,2.25389,2.25356,2.25381,32000000.0
2009-05-22 18:01:00,2.25352,2.25352,2.25297,2.25297,52000000.0
2009-05-22 18:02:00,2.25281,2.25331,2.25281,2.25331,30000000.0
2009-05-22 18:03:00,2.25354,2.25419,2.25354,2.25413,38000000.0
2009-05-22 18:04:00,2.25389,2.25417,2.2537,2.2537,38000000.0
2009-05-22 18:05:00,2.25345,2.25371,2.25345,2.25371,36000000.0
2009-05-22 18:06:00,2.25386,2.25431,2.25339,2.25339,32000000.0
2009-05-22 18:07:00,2.2532,2.25351,2.2532,2.25351,38000000.0
2009-05-22 18:08:00,2.25356,2.25382,2.25356,2.25364,56000000.0
2009-05-22 18:09:00,2.2537,2.25412,2.25352,2.25352,34000000.0
2009-05-22 18:10:00,2.2535,2.25368,2.25325,2.25368,26000000.0
2009-05-22 18:11:00,2.25389,2.25458,2.25388,2.25458,34000000.0
2009-05-22 18:12:00,2.25478,2.25478,2.25438,2.25464,24000000.0
2009-05-22 18:13:00,2.25443,2.25453,2.25434,2.25439,30000000.0
2009-05-22 18:14:00,2.25426,2.2546,2.25426,2.25454,22000000.0
2009-05-22 18:15:00,2.25428,2.2544,2.25409,2.2544,21000000.0
2009-05-22 18:16:00,2.254,2.25438,2.254,2.25438,66000000.0
2009-05-22 18:17:00,2.25502,2.25519,2.25482,2.25482,60000000.0
2009-05-22 18:18:00,2.25489,2.25616,2.25489,2.25612,33000000.0
2009-05-22 18:19:00,2.25587,2.25587,2.25465,2.25465,46000000.0
2009-05-22 18:20:00,2.25455,2.25518,2.25455,2.25518,61000000.0
2009-05-22 18:21:00,2.25516,2.25545,2.25507,2.25519,37000000.0
2009-05-22 18:22:00,2.25485,2.25491,2.25473,2.25491,49000000.0
2009-05-22 18:23:00,2.25473,2.25535,2.25452,2.25472,34000000.0
2009-05-22 18:24:00,2.25509,2.25509,2.25339,2.25339,47000000.0
2009-05-22 18:25:00,2.25371,2.255,2.25371,2.255,31000000.0
2009-05-22 18:26:00,2.25492,2.25492,2.25457,2.25457,43000000.0
2009-05-22 18:27:00,2.25418,2.25418,2.25388,2.25389,35000000.0
2009-05-22 18:28:00,2.25368,2.25368,2.2533,2.2533,18000000.0
2009-05-22 18:29:00,2.25423,2.2558,2.25423,2.2556,24000000.0
2009-05-22 18:30:00,2.25631,2.25654,2.25631,2.25635,32000000.0
2009-05-22 18:31:00,2.25573,2.25573,2.25499,2.25499,46000000.0
2009-05-22 18:32:00,2.25465,2.2549,2.25462,2.25476,55000000.0
2009-05-22 18:33:00,2.25481,2.25586,2.25481,2.25586,29000000.0
2009-05-22 18:34:00,2.25609,2.25646,2.25609,2.25631,32000000.0
2009-05-22 18:35:00,2.25617,2.25645,2.25615,2.25645,47000000.0
2009-05-22 18:36:00,2.25646,2.25646,2.25549,2.25549,65000000.0
2009-05-22 18:37:00,2.25539,2.25595,2.25537,2.25557,63000000.0
2009-05-22 18:38:00,2.25537,2.25537,2.25479,2.25506,61000000.0
2009-05-22 18:39:00,2.25591,2.25682,2.25591,2.25664,37000000.0
2009-05-22 18:40:00,2.25685,2.25688,2.25652,2.25655,52000000.0
2009-05-22 18:41:00,2.25658,2.25685,2.25654,2.25675,68000000.0
2009-05-22 18:42:00,2.25679,2.25693,2.25658,2.25658,40000000.0
2009-05-22 18:43:00,2.25655,2.25679,2.25647,2.25678,39000000.0
2009-05-22 18:44:00,2.25641,2.25643,2.25616,2.25643,33000000.0
2009-05-22 18:45:00,2.25639,2.25682,2.25639,2.25682,57000000.0
2009-05-22 18:46:00,2.25693,2.25708,2.25679,2.25679,61000000.0
2009-05-22 18:47:00,2.25658,2.25669,2.25653,2.25669,41000000.0
2009-05-22 18:48:00,2.25665,2.25687,2.2566,2.25687,26000000.0
2009-05-22 18:49:00,2.25695,2.25695,2.25681,2.25687,31000000.0
2009-05-22 18:50:00,2.25687,2.25701,2.25686,2.25691,37000000.0
2009-05-22 18:51:00,2.25687,2.25711,2.2568,2.25686,17000000.0
2009-05-22 18:52:00,2.25668,2.25668,2.2562,2.25626,33000000.0
2009-05-22 18:53:00,2.25637,2.25637,2.25604,2.25616,31000000.0
2009-05-22 18:54:00,2.25527,2.25532,2.25508,2.25525,11000000.0
2009-05-22 18:55:00,2.25535,2.25535,2.255,2.255,22000000.0
2009-05-22 18:56:00,2.255,2.25549,2.255,2.25547,16000000.0
2009-05-22 18:57:00,2.25552,2.25579,2.25545,2.25579,15000000.0
2009-05-22 18:58:00,2.25503,2.25503,2.25481,2.25483,19000000.0
2009-05-22 18:59:00,2.25468,2.25493,2.25448,2.25493,26000000.0
2009-05-22 19:00:00,2.25598,2.25648,2.25564,2.25565,12000000.0
2009-05-22 19:01:00,2.25613,2.25721,2.25583,2.25583,18000000.0
2009-05-22 19:02:00,2.25474,2.25474,2.25399,2.25399,23000000.0
2009-05-22 19:03:00,2.25379,2.25401,2.25379,2.25401,21000000.0
2009-05-22 19:04:00,2.25437,2.25464,2.25431,2.25431,55000000.0
2009-05-22 19:05:00,2.25461,2.25516,2.25461,2.25516,42000000.0
2009-05-22 19:06:00,2.25514,2.25567,2.25502,2.25567,63000000.0
2009-05-22 19:07:00,2.25575,2.25575,2.25547,2.25548,39000000.0
2009-05-22 19:08:00,2.25547,2.2556,2.25547,2.25558,32000000.0
2009-05-22 19:09:00,2.25584,2.256,2.25563,2.25582,56000000.0
2009-05-22 19:10:00,2.2564,2.25653,2.25596,2.25596,27000000.0
2009-05-22 19:11:00,2.25605,2.25616,2.25591,2.25616,36000000.0
2009-05-22 19:12:00,2.25613,2.2563,2.25609,2.25609,25000000.0
2009-05-22 19:13:00,2.25628,2.25633,2.25621,2.2563,23000000.0
2009-05-22 19:14:00,2.2564,2.25692,2.2564,2.25691,37000000.0
2009-05-22 19:15:00,2.25682,2.25682,2.25641,2.25651,17000000.0
2009-05-22 19:16:00,2.25667,2.25705,2.25667,2.25682,23000000.0
2009-05-22 19:17:00,2.25681,2.2569,2.25671,2.2569,17000000.0
2009-05-22 19:18:00,2.25725,2.25752,2.25724,2.25752,30000000.0
2009-05-22 19:19:00,2.25701,2.25721,2.25697,2.25721,36000000.0
2009-05-22 19:20:00,2.25733,2.25745,2.25733,2.25736,23000000.0
2009-05-22 19:21:00,2.25735,2.25751,2.25718,2.25718,21000000.0
2009-05-22 19:22:00,2.25678,2.25709,2.25662,2.25686,25000000.0
2009-05-22 19:23:00,2.25692,2.25733,2.25692,2.25733,12000000.0
2009-05-22 19:24:00,2.25736,2.25763,2.25731,2.25759,39000000.0
2009-05-22 19:25:00,2.25752,2.25752,2.25697,2.257,49000000.0
2009-05-22 19:26:00,2.25667,2.25667,2.25616,2.25616,48000000.0
2009-05-22 19:27:00,2.25584,2.25643,2.25584,2.25641,51000000.0
2009-05-22 19:28:00,2.25638,2.25638,2.25582,2.25582,40000000.0
2009-05-22 19:29:00,2.256,2.25615,2.25587,2.25604,28000000.0
2009-05-22 19:30:00,2.25607,2.25607,2.25528,2.25528,32000000.0
2009-05-22 19:31:00,2.25449,2.25493,2.25449,2.25467,28000000.0
2009-05-22 19:32:00,2.25488,2.25543,2.25488,2.25543,31000000.0
2009-05-22 19:33:00,2.25591,2.25603,2.25586,2.2559,14000000.0
2009-05-22 19:34:00,2.25604,2.25609,2.25574,2.25601,49000000.0
2009-05-22 19:35:00,2.25616,2.25674,2.25616,2.25674,28000000.0
2009-05-22 19:36:00,2.25672,2.25716,2.25672,2.25716,16000000.0
2009-05-22 19:37:00,2.25716,2.25728,2.25712,2.25718,26000000.0
2009-05-22 19:38:00,2.25725,2.2574,2.25724,2.25737,18000000.0
2009-05-22 19:39:00,2.25767,2.25783,2.25764,2.25783,13000000.0
2009-05-22 19:40:00,2.25775,2.25788,2.25766,2.25773,16000000.0
2009-05-22 19:41:00,2.25725,2.25729,2.25711,2.25729,17000000.0
2009-05-22 19:42:00,2.25712,2.25743,2.25712,2.25743,19000000.0
2009-05-22 19:43:00,2.25766,2.25766,2.25729,2.25729,21000000.0
2009-05-22 19:44:00,2.25728,2.25728,2.25713,2.25714,21000000.0
2009-05-22 19:45:00,2.25702,2.25706,2.25679,2.25682,33000000.0
2009-05-22 19:46:00,2.25674,2.257,2.25674,2.25688,18000000.0
2009-05-22 19:47:00,2.25696,2.25745,2.25696,2.25745,22000000.0
2009-05-22 19:48:00,2.25745,2.25745,2.25735,2.25744,18000000.0
2009-05-22 19:49:00,2.25728,2.2573,2.2572,2.25721,27000000.0
2009-05-22 19:50:00,2.25713,2.25713,2.25682,2.25685,23000000.0
2009-05-22 19:51:00,2.25687,2.25699,2.25686,2.25692,25000000.0
2009-05-22 19:52:00,2.25668,2.25668,2.25652,2.25666,15000000.0
2009-05-22 19:53:00,2.2567,2.2567,2.25643,2.25645,21000000.0
2009-05-22 19:54:00,2.25636,2.25641,2.25557,2.25557,9000000.0
2009-05-22 19:55:00,2.25546,2.25594,2.25511,2.25594,30000000.0
2009-05-22 19:56:00,2.25518,2.25636,2.25518,2.25636,20000000.0
2009-05-22 19:57:00,2.25671,2.25753,2.25671,2.25753,12000000.0
2009-05-22 19:58:00,2.2577,2.25794,2.2577,2.25779,13000000.0
2009-05-22 19:59:00,2.25781,2.25798,2.25777,2.25792,31000000.0
2009-05-22 20:00:00,2.25757,2.25778,2.25747,2.25773,23000000.0
2009-05-22 20:01:00,2.25764,2.25764,2.25727,2.25727,13000000.0
2009-05-22 20:02:00,2.25632,2.25642,2.25426,2.25426,20000000.0
2009-05-22 20:03:00,2.25342,2.25342,2.25253,2.25322,18000000.0
2009-05-22 20:04:00,2.25252,2.25252,2.25207,2.25215,27000000.0
2009-05-22 20:05:00,2.25235,2.25263,2.25235,2.25263,23000000.0
2009-05-22 20:06:00,2.25371,2.25429,2.25371,2.25406,13000000.0
2009-05-22 20:07:00,2.25429,2.25471,2.25429,2.25442,29000000.0
2009-05-22 20:08:00,2.25447,2.25475,2.25441,2.25466,15000000.0
2009-05-22 20:09:00,2.25485,2.25494,2.25479,2.25479,17000000.0
2009-05-22 20:10:00,2.25475,2.25483,2.25466,2.25466,20000000.0
2009-05-22 20:11:00,2.25473,2.25502,2.2547,2.25502,10000000.0
2009-05-22 20:12:00,2.25512,2.25512,2.25443,2.25443,15000000.0
2009-05-22 20:13:00,2.25421,2.25424,2.25391,2.25393,17000000.0
2009-05-22 20:14:00,2.25338,2.25338,2.2529,2.2529,15000000.0
2009-05-22 20:15:00,2.25277,2.25302,2.25277,2.25296,10000000.0
2009-05-22 20:16:00,2.25281,2.25287,2.25262,2.25262,22000000.0
2009-05-22 20:17:00,2.25231,2.25231,2.25194,2.25214,17000000.0
2009-05-22 20:18:00,2.2523,2.25358,2.2523,2.25358,24000000.0
2009-05-22 20:19:00,2.25371,2.25395,2.25366,2.25366,9000000.0
2009-05-22 20:20:00,2.25393,2.25446,2.25393,2.25446,14000000.0
2009-05-22 20:21:00,2.25433,2.25433,2.25376,2.25378,7000000.0
2009-05-22 20:22:00,2.25396,2.25468,2.25396,2.25468,12000000.0
2009-05-22 20:23:00,2.25492,2.25507,2.25474,2.25507,8000000.0
2009-05-22 20:24:00,2.25513,2.2552,2.25473,2.25473,15000000.0
2009-05-22 20:25:00,2.25452,2.2547,2.25437,2.25437,16000000.0
2009-05-22 20:26:00,2.25447,2.25471,2.25444,2.25452,22000000.0
2009-05-22 20:27:00,2.25459,2.25475,2.25456,2.25471,11000000.0
2009-05-22 20:28:00,2.25477,2.25494,2.25477,2.25494,7000000.0
2009-05-22 20:29:00,2.25483,2.25508,2.25483,2.25494,20000000.0
2009-05-22 20:30:00,2.25494,2.25505,2.25465,2.25465,27000000.0
2009-05-22 20:31:00,2.25488,2.2556,2.25488,2.2556,17000000.0
2009-05-22 20:32:00,2.25652,2.25675,2.25652,2.25659,20000000.0
2009-05-22 20:33:00,2.25657,2.25669,2.25646,2.25669,14000000.0
2009-05-22 20:34:00,2.25656,2.25656,2.25613,2.25613,28000000.0
2009-05-22 20:35:00,2.25602,2.25602,2.25552,2.25564,23000000.0
2009-05-22 20:36:00,2.25598,2.25612,2.25589,2.25612,11000000.0
2009-05-22 20:37:00,2.2554,2.2554,2.25521,2.25524,7000000.0
2009-05-22 20:38:00,2.25551,2.25551,2.2552,2.2552,10000000.0
2009-05-22 20:39:00,2.25463,2.25467,2.2546,2.25463,9000000.0
2009-05-22 20:40:00,2.25474,2.2549,2.25474,2.2549,7000000.0
2009-05-22 20:41:00,2.2548,2.25494,2.25453,2.25453,8000000.0
2009-05-22 20:42:00,2.25416,2.25486,2.25416,2.25419,15000000.0
2009-05-22 20:43:00,2.25436,2.25462,2.25436,2.25462,12000000.0
2009-05-22 20:44:00,2.25482,2.25494,2.25471,2.25494,7000000.0
2009-05-22 20:45:00,2.2548,2.25488,2.25472,2.25474,12000000.0
2009-05-22 20:46:00,2.25486,2.25486,2.25449,2.25449,9000000.0
2009-05-22 20:47:00,2.25443,2.25456,2.25443,2.25449,11000000.0
2009-05-22 20:48:00,2.25431,2.25447,2.2543,2.25447,11000000.0
2009-05-22 20:49:00,2.25447,2.25447,2.25433,2.25433,18000000.0
2009-05-22 20:50:00,2.25425,2.25425,2.25395,2.25395,8000000.0
2009-05-22 20:51:00,2.25395,2.25399,2.25388,2.25392,18000000.0
2009-05-22 20:52:00,2.25387,2.25393,2.25384,2.25391,15000000.0
2009-05-22 20:53:00,2.25395,2.25424,2.25395,2.25424,8000000.0
2009-05-22 20:54:00,2.25413,2.25469,2.25413,2.25469,10000000.0
2009-05-22 20:55:00,2.25489,2.25521,2.25489,2.25521,8000000.0
2009-05-22 20:56:00,2.25527,2.25527,2.25503,2.25503,8000000.0
2009-05-22 20:57:00,2.25503,2.25503,2.25286,2.25286,18000000.0
2009-05-22 20:58:00,2.2516,2.2516,2.25118,2.25118,14000000.0
2009-05-22 20:59:00,2.25133,2.25141,2.25131,2.25132,8000000.0
2009-05-22 21:00:00,2.25122,2.25136,2.25116,2.25136,11000000.0
2009-05-22 21:01:00,2.25149,2.2517,2.25149,2.2517,16000000.0
2009-05-22 21:02:00,2.25171,2.25173,2.25152,2.25163,18000000.0
2009-05-22 21:03:00,2.25246,2.25523,2.25246,2.25523,13000000.0
2009-05-22 21:04:00,2.25547,2.25555,2.25534,2.25534,8000000.0
2009-05-22 21:05:00,2.25555,2.25571,2.25449,2.25449,11000000.0
2009-05-22 21:06:00,2.25487,2.25529,2.25474,2.25529,8000000.0
2009-05-22 21:07:00,2.25516,2.25577,2.25475,2.25577,7000000.0
2009-05-22 21:08:00,2.25593,2.25594,2.2558,2.2558,11000000.0
2009-05-22 21:09:00,2.25625,2.25675,2.25625,2.25664,9000000.0
2009-05-22 21:10:00,2.25673,2.25704,2.25673,2.25703,9000000.0
2009-05-22 21:11:00,2.25712,2.25731,2.25712,2.25726,8000000.0
2009-05-22 21:12:00,2.25726,2.25726,2.25537,2.25717,8000000.0
2009-05-22 21:13:00,2.25706,2.25706,2.25658,2.25658,8000000.0
2009-05-22 21:14:00,2.25683,2.25703,2.25667,2.25667,8000000.0
2009-05-22 21:15:00,2.25675,2.25676,2.2566,2.2566,11000000.0
2009-05-22 21:16:00,2.25667,2.25715,2.25667,2.25715,9000000.0
2009-05-22 21:17:00,2.25723,2.25724,2.25701,2.25701,7000000.0
2009-05-22 21:18:00,2.25646,2.257,2.25646,2.257,7000000.0
2009-05-22 21:19:00,2.2569,2.25711,2.2569,2.25705,7000000.0
2009-05-22 21:20:00,2.25701,2.25701,2.25688,2.25696,12000000.0
2009-05-22 21:21:00,2.25685,2.25687,2.25667,2.25679,8000000.0
2009-05-22 21:22:00,2.25698,2.25753,2.25698,2.25753,7000000.0
2009-05-22 21:23:00,2.25734,2.25746,2.25721,2.25721,10000000.0
2009-05-22 21:24:00,2.25725,2.25778,2.25725,2.25778,8000000.0
2009-05-22 21:25:00,2.25787,2.25836,2.25739,2.25739,9000000.0
2009-05-22 21:26:00,2.2576,2.25815,2.2576,2.25815,17000000.0
2009-05-22 21:27:00,2.2583,2.2583,2.25808,2.25824,31000000.0
2009-05-22 21:28:00,2.25924,2.25924,2.25803,2.25815,20000000.0
2009-05-22 21:29:00,2.25808,2.25888,2.25708,2.25708,11000000.0
2009-05-22 21:30:00,2.25823,2.25823,2.25809,2.25809,9000000.0
2009-05-22 21:31:00,2.25778,2.25778,2.25533,2.25533,7000000.0
2009-05-22 21:32:00,2.25492,2.25492,2.25447,2.25465,8000000.0
2009-05-22 21:33:00,2.25502,2.2551,2.25502,2.25503,7000000.0
2009-05-22 21:34:00,2.255,2.25504,2.25494,2.25494,10000000.0
2009-05-22 21:35:00,2.25498,2.25552,2.25498,2.25552,11000000.0
2009-05-22 21:36:00,2.25545,2.25545,2.25467,2.25467,11000000.0
2009-05-22 21:37:00,2.25476,2.25483,2.25471,2.25471,10000000.0
2009-05-22 21:38:00,2.25536,2.25536,2.25436,2.25464,26000000.0
2009-05-22 21:39:00,2.25463,2.25482,2.25463,2.25473,18000000.0
2009-05-22 21:40:00,2.25471,2.25476,2.25451,2.25451,12000000.0
2009-05-22 21:41:00,2.25463,2.25475,2.25462,2.25475,13000000.0
2009-05-22 21:42:00,2.25468,2.25468,2.25442,2.25465,7000000.0
2009-05-22 21:43:00,2.25451,2.25462,2.25447,2.2545,11000000.0
2009-05-22 21:44:00,2.25442,2.25442,2.25396,2.25396,18000000.0
2009-05-22 21:45:00,2.25387,2.25445,2.25387,2.25445,10000000.0
2009-05-22 21:46:00,2.25402,2.25423,2.25374,2.2542,15000000.0
2009-05-22 21:47:00,2.25414,2.25414,2.25385,2.25385,10000000.0
2009-05-22 21:48:00,2.25393,2.25425,2.25393,2.25424,7000000.0
2009-05-22 21:49:00,2.25429,2.25434,2.25425,2.2543,8000000.0
2009-05-22 21:50:00,2.2542,2.25437,2.2542,2.25435,10000000.0
2009-05-22 21:51:00,2.25444,2.25444,2.25434,2.25439,8000000.0
2009-05-22 21:52:00,2.25441,2.25441,2.25393,2.25393,10000000.0
2009-05-22 21:53:00,2.25383,2.25404,2.25383,2.25387,8000000.0
2009-05-22 21:54:00,2.25426,2.25536,2.25426,2.25494,9000000.0
2009-05-22 21:55:00,2.25498,2.2551,2.25498,2.25501,11000000.0
2009-05-22 21:56:00,2.25502,2.25527,2.25502,2.25518,22000000.0
2009-05-22 21:57:00,2.25479,2.25495,2.25479,2.25492,13000000.0
2009-05-22 21:58:00,2.25479,2.25482,2.25392,2.25392,16000000.0
2009-05-22 21:59:00,2.25439,2.25454,2.25415,2.25434,25000000.0
2009-05-22 22:00:00,2.25437,2.2544,2.25422,2.25424,12000000.0
2009-05-22 22:01:00,2.25427,2.25436,2.25427,2.25436,19000000.0
2009-05-22 22:02:00,2.25439,2.25452,2.25439,2.25452,11000000.0
2009-05-22 22:03:00,2.25392,2.25432,2.25365,2.25365,33000000.0
2009-05-22 22:04:00,2.25367,2.25367,2.2527,2.2527,11000000.0
2009-05-22 22:05:00,2.25258,2.25384,2.25258,2.25384,16000000.0
2009-05-22 22:06:00,2.25387,2.25387,2.2537,2.2537,8000000.0
2009-05-22 22:07:00,2.25331,2.25331,2.25174,2.25174,15000000.0
2009-05-22 22:08:00,2.25194,2.25194,2.2512,2.2512,30000000.0
2009-05-22 22:09:00,2.25091,2.25123,2.25091,2.25112,13000000.0
2009-05-22 22:10:00,2.25129,2.25183,2.25129,2.25152,8000000.0
2009-05-22 22:11:00,2.25151,2.25208,2.25151,2.25208,11000000.0
2009-05-22 22:12:00,2.25204,2.25207,2.25197,2.25197,15000000.0
2009-05-22 22:13:00,2.25199,2.25209,2.25197,2.25197,10000000.0
2009-05-22 22:14:00,2.25213,2.2527,2.25213,2.2527,13000000.0
2009-05-22 22:15:00,2.25289,2.25319,2.25288,2.25319,9000000.0
2009-05-22 22:16:00,2.2535,2.2535,2.25191,2.25191,8000000.0
2009-05-22 22:17:00,2.25177,2.25206,2.25177,2.25197,16000000.0
2009-05-22 22:18:00,2.25206,2.25252,2.25206,2.25252,9000000.0
2009-05-22 22:19:00,2.25251,2.25291,2.25251,2.25282,5000000.0
2009-05-22 22:20:00,2.2533,2.2533,2.25261,2.25326,7000000.0
2009-05-22 22:21:00,2.25285,2.25285,2.25271,2.25271,11000000.0
2009-05-22 22:22:00,2.2527,2.2527,2.25254,2.25257,11000000.0
2009-05-22 22:23:00,2.25275,2.25278,2.25275,2.25278,15000000.0
2009-05-22 22:24:00,2.25247,2.25258,2.25235,2.25235,10000000.0
2009-05-22 22:25:00,2.25257,2.25314,2.25249,2.25314,8000000.0
2009-05-22 22:26:00,2.25295,2.25295,2.25247,2.25247,8000000.0
2009-05-22 22:27:00,2.25263,2.25275,2.25236,2.25236,10000000.0
2009-05-22 22:28:00,2.2524,2.25255,2.25232,2.25234,10000000.0
2009-05-22 22:29:00,2.25298,2.25298,2.25297,2.25297,11000000.0
2009-05-22 22:30:00,2.25228,2.25228,2.25191,2.25201,11000000.0
2009-05-22 22:31:00,2.25174,2.25174,2.25123,2.2514,22000000.0
2009-05-22 22:32:00,2.25143,2.25172,2.25143,2.25164,7000000.0
2009-05-22 22:33:00,2.2515,2.25163,2.25144,2.25152,38000000.0
2009-05-22 22:34:00,2.25131,2.25156,2.25127,2.25152,47000000.0
2009-05-22 22:35:00,2.25211,2.2524,2.25211,2.2524,27000000.0
2009-05-22 22:36:00,2.25164,2.25183,2.25156,2.25156,26000000.0
2009-05-22 22:37:00,2.25169,2.25169,2.25139,2.25161,28000000.0
2009-05-22 22:38:00,2.25154,2.25154,2.25143,2.25152,15000000.0
2009-05-22 22:39:00,2.25157,2.25164,2.25154,2.25157,11000000.0
2009-05-22 22:40:00,2.25165,2.25176,2.25162,2.25176,9000000.0
2009-05-22 22:41:00,2.25201,2.25433,2.25201,2.25433,16000000.0
2009-05-22 22:42:00,2.25457,2.25474,2.25457,2.25468,9000000.0
2009-05-22 22:43:00,2.25472,2.25472,2.25462,2.25465,11000000.0
2009-05-22 22:44:00,2.25475,2.25531,2.25475,2.25531,8000000.0
2009-05-22 22:45:00,2.25555,2.25673,2.25555,2.25673,12000000.0
2009-05-22 22:46:00,2.25762,2.25813,2.25741,2.25741,9000000.0
2009-05-22 22:47:00,2.25716,2.25719,2.25652,2.25652,16000000.0
2009-05-22 22:48:00,2.25662,2.25715,2.25662,2.25715,11000000.0
2009-05-22 22:49:00,2.25705,2.25761,2.25596,2.25596,12000000.0
2009-05-22 22:50:00,2.2566,2.25738,2.2566,2.25738,16000000.0
2009-05-22 22:51:00,2.25759,2.2578,2.25759,2.2578,6000000.0
2009-05-22 22:52:00,2.25791,2.25813,2.25769,2.25769,10000000.0
2009-05-22 22:53:00,2.25756,2.25769,2.25756,2.25769,8000000.0
2009-05-22 22:54:00,2.25771,2.25777,2.25771,2.25774,13000000.0
2009-05-22 22:55:00,2.25766,2.25788,2.25766,2.25768,9000000.0
2009-05-22 22:56:00,2.25775,2.25775,2.2577,2.25774,8000000.0
2009-05-22 22:57:00,2.25787,2.2579,2.25771,2.25771,7000000.0
2009-05-22 22:58:00,2.25762,2.25762,2.25669,2.25669,7000000.0
2009-05-22 22:59:00,2.2566,2.2566,2.25438,2.25438,9000000.0
2009-05-24 23:00:00,2.27514,2.27541,2.27514,2.27541,12000000.0
2009-05-24 23:01:00,2.2756,2.27597,2.27425,2.27597,9000000.0
2009-05-24 23:02:00,2.25545,2.27181,2.25545,2.27181,8000000.0
2009-05-24 23:03:00,2.27365,2.27478,2.27311,2.27311,12000000.0
2009-05-24 23:04:00,2.27276,2.27411,2.27276,2.27411,11000000.0
2009-05-24 23:05:00,2.27465,2.27509,2.2743,2.27509,11000000.0
2009-05-24 23:06:00,2.27484,2.27484,2.27137,2.27137,8000000.0
2009-05-24 23:07:00,2.27124,2.27241,2.27124,2.27241,9000000.0
2009-05-24 23:08:00,2.27289,2.273,2.27238,2.273,15000000.0
2009-05-24 23:09:00,2.27303,2.27303,2.27275,2.27275,7000000.0
2009-05-24 23:10:00,2.27286,2.27312,2.27248,2.27248,6000000.0
2009-05-24 23:11:00,2.27226,2.2723,2.27211,2.27211,7000000.0
2009-05-24 23:12:00,2.27224,2.27268,2.27224,2.27267,8000000.0
2009-05-24 23:13:00,2.27317,2.27417,2.27317,2.27417,7000000.0
2009-05-24 23:14:00,2.27435,2.27439,2.27407,2.27411,9000000.0
2009-05-24 23:15:00,2.27393,2.27414,2.27386,2.27386,8000000.0
2009-05-24 23:16:00,2.27301,2.27317,2.27284,2.27284,9000000.0
2009-05-24 23:17:00,2.27244,2.27244,2.272,2.27202,11000000.0
2009-05-24 23:18:00,2.2719,2.27235,2.2719,2.27228,9000000.0
2009-05-24 23:19:00,2.27229,2.27229,2.27182,2.27191,11000000.0
2009-05-24 23:20:00,2.27184,2.27267,2.27184,2.27267,5000000.0
2009-05-24 23:21:00,2.27398,2.27398,2.27238,2.27397,10000000.0
2009-05-24 23:22:00,2.2726,2.2726,2.27153,2.27153,7000000.0
2009-05-24 23:23:00,2.27153,2.2716,2.2714,2.27152,7000000.0
2009-05-24 23:24:00,2.27143,2.27156,2.2714,2.2714,9000000.0
2009-05-24 23:25:00,2.27177,2.27362,2.27177,2.27346,15000000.0
2009-05-24 23:26:00,2.2737,2.27425,2.2737,2.27425,10000000.0
2009-05-24 23:27:00,2.27455,2.27542,2.27455,2.27531,5000000.0
2009-05-24 23:28:00,2.27533,2.27552,2.27533,2.2755,5000000.0
2009-05-24 23:29:00,2.27548,2.27605,2.27548,2.27605,25000000.0
2009-05-24 23:30:00,2.276,2.28016,2.27592,2.28016,16000000.0
2009-05-24 23:31:00,2.28059,2.28059,2.28007,2.28007,14000000.0
2009-05-24 23:32:00,2.27985,2.28032,2.27985,2.28012,9000000.0
2009-05-24 23:33:00,2.27966,2.27966,2.27788,2.2789,8000000.0
2009-05-24 23:34:00,2.27829,2.27829,2.27705,2.2771,9000000.0
2009-05-24 23:35:00,2.27714,2.27759,2.27704,2.27759,12000000.0
2009-05-24 23:36:00,2.27812,2.27818,2.27633,2.27788,9000000.0
2009-05-24 23:37:00,2.27783,2.27807,2.27783,2.27789,8000000.0
2009-05-24 23:38:00,2.27747,2.27747,2.277,2.277,7000000.0
2009-05-24 23:39:00,2.27747,2.2779,2.27745,2.27778,11000000.0
2009-05-24 23:40:00,2.27758,2.27788,2.27747,2.27763,21000000.0
2009-05-24 23:41:00,2.27786,2.27786,2.27696,2.27696,8000000.0
2009-05-24 23:42:00,2.27699,2.2773,2.27699,2.2773,19000000.0
2009-05-24 23:43:00,2.27626,2.27666,2.27521,2.27521,8000000.0
2009-05-24 23:44:00,2.27677,2.27694,2.27677,2.27683,8000000.0
2009-05-24 23:45:00,2.27685,2.27685,2.27657,2.27657,7000000.0
2009-05-24 23:46:00,2.27707,2.27719,2.27702,2.2771,8000000.0
2009-05-24 23:47:00,2.2758,2.2758,2.27489,2.27489,11000000.0
2009-05-24 23:48:00,2.27465,2.27465,2.27425,2.27428,7000000.0
2009-05-24 23:49:00,2.27443,2.27449,2.27422,2.27422,9000000.0
2009-05-24 23:50:00,2.27414,2.27429,2.27402,2.27429,5000000.0
2009-05-24 23:51:00,2.27458,2.27585,2.27433,2.27585,10000000.0
2009-05-24 23:52:00,2.27734,2.27738,2.27721,2.27721,7000000.0
2009-05-24 23:53:00,2.27747,2.27752,2.27686,2.27691,11000000.0
2009-05-24 23:54:00,2.27679,2.27715,2.27663,2.27663,7000000.0
2009-05-24 23:55:00,2.27697,2.27702,2.27688,2.27702,9000000.0
2009-05-24 23:56:00,2.2769,2.27737,2.27667,2.27717,12000000.0
2009-05-24 23:57:00,2.277,2.27727,2.27695,2.27727,25000000.0
2009-05-24 23:58:00,2.27739,2.27747,2.27724,2.27724,8000000.0
2009-05-24 23:59:00,2.27735,2.27778,2.27718,2.27718,18000000.0
2009-05-25 00:00:00,2.27704,2.27714,2.27682,2.27684,7000000.0
2009-05-25 00:01:00,2.27684,2.27684,2.27672,2.27673,8000000.0
2009-05-25 00:02:00,2.27623,2.27623,2.27365,2.27365,9000000.0
2009-05-25 00:03:00,2.27376,2.27444,2.27364,2.27444,12000000.0
2009-05-25 00:04:00,2.27467,2.27493,2.27425,2.27425,10000000.0
2009-05-25 00:05:00,2.27437,2.27437,2.27388,2.27417,9000000.0
2009-05-25 00:06:00,2.27427,2.27427,2.27275,2.27275,8000000.0
2009-05-25 00:07:00,2.27169,2.27169,2.26991,2.26998,9000000.0
2009-05-25 00:08:00,2.26963,2.26973,2.2691,2.2691,8000000.0
2009-05-25 00:09:00,2.26919,2.26935,2.26891,2.26909,7000000.0
2009-05-25 00:10:00,2.26887,2.26894,2.26871,2.26871,23000000.0
2009-05-25 00:11:00,2.26941,2.27027,2.26941,2.27014,10000000.0
2009-05-25 00:12:00,2.27187,2.27296,2.27187,2.27296,9000000.0
2009-05-25 00:13:00,2.27247,2.27247,2.26978,2.26989,8000000.0
2009-05-25 00:14:00,2.26986,2.2703,2.26986,2.2703,7000000.0
2009-05-25 00:15:00,2.27004,2.27004,2.26977,2.26977,9000000.0
2009-05-25 00:16:00,2.26961,2.26994,2.26942,2.26994,9000000.0
2009-05-25 00:17:00,2.26995,2.26996,2.26939,2.26996,7000000.0
2009-05-25 00:18:00,2.27013,2.27199,2.27013,2.27199,8000000.0
2009-05-25 00:19:00,2.27234,2.27288,2.27234,2.27288,10000000.0
2009-05-25 00:20:00,2.27348,2.27383,2.27348,2.27358,10000000.0
2009-05-25 00:21:00,2.27377,2.27384,2.27348,2.27374,8000000.0
2009-05-25 00:22:00,2.27359,2.27418,2.27359,2.27418,8000000.0
2009-05-25 00:23:00,2.2743,2.2743,2.27403,2.27417,8000000.0
2009-05-25 00:24:00,2.2743,2.27431,2.27396,2.27408,8000000.0
2009-05-25 00:25:00,2.27354,2.27435,2.27354,2.27435,11000000.0
2009-05-25 00:26:00,2.27443,2.2747,2.27436,2.2747,7000000.0
2009-05-25 00:27:00,2.27457,2.27457,2.2735,2.2735,10000000.0
2009-05-25 00:28:00,2.27324,2.27348,2.27324,2.27332,5000000.0
2009-05-25 00:29:00,2.27358,2.27409,2.27358,2.2738,10000000.0
2009-05-25 00:30:00,2.27379,2.27391,2.27376,2.27379,8000000.0
2009-05-25 00:31:00,2.27375,2.27375,2.27338,2.27338,7000000.0
2009-05-25 00:32:00,2.27334,2.27334,2.27296,2.27313,7000000.0
2009-05-25 00:33:00,2.27368,2.27421,2.27368,2.27421,9000000.0
2009-05-25 00:34:00,2.27426,2.27426,2.27403,2.2741,23000000.0
2009-05-25 00:35:00,2.27413,2.27427,2.27413,2.2742,7000000.0
2009-05-25 00:36:00,2.27405,2.27405,2.27286,2.27286,9000000.0
2009-05-25 00:37:00,2.27245,2.27245,2.27044,2.27207,8000000.0
2009-05-25 00:38:00,2.27267,2.27267,2.27164,2.27164,7000000.0
2009-05-25 00:39:00,2.27199,2.27208,2.27198,2.27208,7000000.0
2009-05-25 00:40:00,2.27187,2.27215,2.27187,2.27206,7000000.0
2009-05-25 00:41:00,2.2721,2.27235,2.27199,2.27232,6000000.0
2009-05-25 00:42:00,2.27247,2.27247,2.27219,2.27219,8000000.0
2009-05-25 00:43:00,2.2722,2.27288,2.2722,2.27288,5000000.0
2009-05-25 00:44:00,2.27314,2.27354,2.27281,2.27338,11000000.0
2009-05-25 00:45:00,2.27333,2.27351,2.27245,2.27245,16000000.0
2009-05-25 00:46:00,2.27266,2.27291,2.27266,2.27285,10000000.0
2009-05-25 00:47:00,2.27283,2.27283,2.27272,2.27278,7000000.0
2009-05-25 00:48:00,2.2723,2.27263,2.2723,2.27263,8000000.0
2009-05-25 00:49:00,2.27266,2.27266,2.27246,2.2726,10000000.0
2009-05-25 00:50:00,2.27268,2.27282,2.27261,2.27282,10000000.0
2009-05-25 00:51:00,2.27301,2.27416,2.27301,2.27416,8000000.0
2009-05-25 00:52:00,2.27416,2.27416,2.27374,2.27374,5000000.0
2009-05-25 00:53:00,2.27383,2.27393,2.27367,2.27381,11000000.0
2009-05-25 00:54:00,2.27401,2.27433,2.27401,2.27425,10000000.0
2009-05-25 00:55:00,2.27388,2.27388,2.27275,2.27283,7000000.0
2009-05-25 00:56:00,2.27359,2.2736,2.27168,2.27192,11000000.0
2009-05-25 00:57:00,2.27289,2.27295,2.27202,2.27202,7000000.0
2009-05-25 00:58:00,2.27199,2.27199,2.2717,2.27183,10000000.0
2009-05-25 00:59:00,2.27183,2.27207,2.27183,2.27187,7000000.0
2009-05-25 01:00:00,2.27174,2.27261,2.27174,2.27261,19000000.0
2009-05-25 01:01:00,2.27261,2.27261,2.27166,2.27259,12000000.0
2009-05-25 01:02:00,2.27282,2.27324,2.2725,2.27324,8000000.0
2009-05-25 01:03:00,2.27355,2.27384,2.27355,2.27366,7000000.0
2009-05-25 01:04:00,2.27368,2.2739,2.27367,2.27382,8000000.0
2009-05-25 01:05:00,2.27343,2.27343,2.27208,2.27208,7000000.0
2009-05-25 01:06:00,2.27209,2.27209,2.27184,2.27188,8000000.0
2009-05-25 01:07:00,2.27176,2.27275,2.27163,2.27275,8000000.0
2009-05-25 01:08:00,2.27339,2.27339,2.27272,2.27272,11000000.0
2009-05-25 01:09:00,2.27343,2.27355,2.27343,2.27347,5000000.0
2009-05-25 01:10:00,2.27341,2.27359,2.27325,2.27359,10000000.0
2009-05-25 01:11:00,2.27374,2.27398,2.27372,2.27394,11000000.0
2009-05-25 01:12:00,2.2735,2.2735,2.27181,2.27181,8000000.0
2009-05-25 01:13:00,2.27153,2.27182,2.27153,2.27179,10000000.0
2009-05-25 01:14:00,2.27202,2.27292,2.27202,2.27292,10000000.0
2009-05-25 01:15:00,2.27288,2.27288,2.27179,2.27258,10000000.0
2009-05-25 01:16:00,2.2729,2.27331,2.2722,2.2722,8000000.0
2009-05-25 01:17:00,2.27233,2.27349,2.27233,2.27349,10000000.0
2009-05-25 01:18:00,2.27372,2.27372,2.27355,2.27355,8000000.0
2009-05-25 01:19:00,2.2736,2.27383,2.27345,2.27383,11000000.0
2009-05-25 01:20:00,2.27401,2.27419,2.27398,2.27419,13000000.0
2009-05-25 01:21:00,2.27418,2.27418,2.27406,2.27418,7000000.0
2009-05-25 01:22:00,2.27414,2.27458,2.27414,2.27458,7000000.0
2009-05-25 01:23:00,2.27446,2.27465,2.27439,2.27465,11000000.0
2009-05-25 01:24:00,2.27415,2.27426,2.27414,2.27416,7000000.0
2009-05-25 01:25:00,2.27414,2.27427,2.27414,2.27427,9000000.0
2009-05-25 01:26:00,2.27441,2.27458,2.27428,2.27428,14000000.0
2009-05-25 01:27:00,2.27462,2.27462,2.27453,2.27453,15000000.0
2009-05-25 01:28:00,2.27445,2.27445,2.27418,2.27427,9000000.0
2009-05-25 01:29:00,2.27442,2.27442,2.27384,2.27426,10000000.0
2009-05-25 01:30:00,2.27404,2.27404,2.27236,2.27236,5000000.0
2009-05-25 01:31:00,2.27193,2.27264,2.27193,2.27219,10000000.0
2009-05-25 01:32:00,2.27261,2.27315,2.27182,2.27315,18000000.0
2009-05-25 01:33:00,2.27201,2.27202,2.27187,2.27187,20000000.0
2009-05-25 01:34:00,2.27189,2.2721,2.27189,2.2721,16000000.0
2009-05-25 01:35:00,2.27183,2.27203,2.27178,2.27203,8000000.0
2009-05-25 01:36:00,2.27205,2.27213,2.27205,2.27208,9000000.0
2009-05-25 01:37:00,2.27203,2.27208,2.27173,2.27181,7000000.0
2009-05-25 01:38:00,2.27185,2.27229,2.27185,2.27225,12000000.0
2009-05-25 01:39:00,2.27216,2.27216,2.27162,2.27162,12000000.0
2009-05-25 01:40:00,2.27162,2.27199,2.27162,2.27165,7000000.0
2009-05-25 01:41:00,2.27165,2.27186,2.27155,2.27155,11000000.0
2009-05-25 01:42:00,2.27152,2.2719,2.27152,2.2719,7000000.0
2009-05-25 01:43:00,2.272,2.272,2.27154,2.27189,8000000.0
2009-05-25 01:44:00,2.27185,2.27185,2.27177,2.27179,7000000.0
2009-05-25 01:45:00,2.27173,2.27239,2.27173,2.27239,7000000.0
2009-05-25 01:46:00,2.27242,2.27242,2.272,2.272,7000000.0
2009-05-25 01:47:00,2.27219,2.27282,2.27191,2.27234,14000000.0
2009-05-25 01:48:00,2.27208,2.27227,2.27208,2.27227,7000000.0
2009-05-25 01:49:00,2.27244,2.27244,2.27211,2.27211,8000000.0
2009-05-25 01:50:00,2.27198,2.27216,2.27196,2.27216,10000000.0
2009-05-25 01:51:00,2.27192,2.27237,2.27192,2.27237,16000000.0
2009-05-25 01:52:00,2.27186,2.27186,2.2713,2.2713,13000000.0
2009-05-25 01:53:00,2.2714,2.27188,2.2714,2.27188,7000000.0
2009-05-25 01:54:00,2.27116,2.27116,2.2709,2.27095,9000000.0
2009-05-25 01:55:00,2.27086,2.27101,2.27042,2.27042,12000000.0
2009-05-25 01:56:00,2.27096,2.27128,2.27096,2.27128,17000000.0
2009-05-25 01:57:00,2.27142,2.27187,2.27092,2.27092,13000000.0
2009-05-25 01:58:00,2.27016,2.27051,2.27016,2.27051,10000000.0
2009-05-25 01:59:00,2.2707,2.27077,2.27062,2.27077,11000000.0
2009-05-25 02:00:00,2.27061,2.27061,2.27022,2.27044,11000000.0
2009-05-25 02:01:00,2.26998,2.26998,2.26967,2.26971,10000000.0
2009-05-25 02:02:00,2.26973,2.26973,2.26917,2.26917,13000000.0
2009-05-25 02:03:00,2.26894,2.26932,2.26894,2.26913,17000000.0
2009-05-25 02:04:00,2.2694,2.2694,2.26886,2.26905,12000000.0
2009-05-25 02:05:00,2.26969,2.27025,2.26969,2.27001,9000000.0
2009-05-25 02:06:00,2.26933,2.26972,2.26924,2.26972,7000000.0
2009-05-25 02:07:00,2.26969,2.27025,2.26967,2.26999,13000000.0
2009-05-25 02:08:00,2.27066,2.27071,2.27053,2.27062,16000000.0
2009-05-25 02:09:00,2.27046,2.27078,2.27021,2.27021,10000000.0
2009-05-25 02:10:00,2.27003,2.27005,2.2687,2.2687,8000000.0
2009-05-25 02:11:00,2.26925,2.26938,2.26901,2.26901,7000000.0
2009-05-25 02:12:00,2.2689,2.27049,2.2689,2.27049,14000000.0
2009-05-25 02:13:00,2.27036,2.27057,2.27015,2.27017,7000000.0
2009-05-25 02:14:00,2.26976,2.26976,2.26902,2.26902,7000000.0
2009-05-25 02:15:00,2.26998,2.27096,2.26998,2.27096,7000000.0
2009-05-25 02:16:00,2.27073,2.27117,2.2704,2.27117,8000000.0
2009-05-25 02:17:00,2.27167,2.27215,2.27153,2.27215,7000000.0
2009-05-25 02:18:00,2.27245,2.27246,2.27174,2.27246,11000000.0
2009-05-25 02:19:00,2.27258,2.27259,2.27243,2.27243,7000000.0
2009-05-25 02:20:00,2.27222,2.27222,2.27195,2.27198,12000000.0
2009-05-25 02:21:00,2.27174,2.27205,2.27174,2.27179,12000000.0
2009-05-25 02:22:00,2.27166,2.27176,2.27133,2.27171,7000000.0
2009-05-25 02:23:00,2.27195,2.27268,2.27195,2.27268,9000000.0
2009-05-25 02:24:00,2.27252,2.27252,2.27231,2.27238,8000000.0
2009-05-25 02:25:00,2.27237,2.27256,2.27237,2.27256,16000000.0
2009-05-25 02:26:00,2.27281,2.27334,2.27281,2.27319,20000000.0
2009-05-25 02:27:00,2.27321,2.27321,2.27206,2.27206,18000000.0
2009-05-25 02:28:00,2.27162,2.27162,2.27111,2.27118,10000000.0
2009-05-25 02:29:00,2.26983,2.27002,2.26969,2.27002,5000000.0
2009-05-25 02:30:00,2.2697,2.27071,2.2697,2.27071,10000000.0
2009-05-25 02:31:00,2.271,2.2711,2.2709,2.27091,9000000.0
2009-05-25 02:32:00,2.27102,2.27109,2.27101,2.27102,15000000.0
2009-05-25 02:33:00,2.27083,2.27083,2.26964,2.26964,14000000.0
2009-05-25 02:34:00,2.26912,2.27042,2.26912,2.27042,9000000.0
2009-05-25 02:35:00,2.2707,2.27077,2.26988,2.26988,7000000.0
2009-05-25 02:36:00,2.26913,2.26913,2.26829,2.26832,11000000.0
2009-05-25 02:37:00,2.26828,2.26828,2.26788,2.26788,7000000.0
2009-05-25 02:38:00,2.26806,2.26839,2.26806,2.26839,7000000.0
2009-05-25 02:39:00,2.26807,2.26807,2.26724,2.26731,13000000.0
2009-05-25 02:40:00,2.26743,2.26762,2.26715,2.26715,11000000.0
2009-05-25 02:41:00,2.26683,2.26742,2.26683,2.26742,8000000.0
2009-05-25 02:42:00,2.2678,2.26875,2.2678,2.26866,10000000.0
2009-05-25 02:43:00,2.26904,2.26904,2.26803,2.26803,8000000.0
2009-05-25 02:44:00,2.26786,2.26907,2.26786,2.26907,10000000.0
2009-05-25 02:45:00,2.26802,2.26953,2.26802,2.26935,10000000.0
2009-05-25 02:46:00,2.26925,2.27011,2.26925,2.26958,10000000.0
2009-05-25 02:47:00,2.26964,2.26994,2.26964,2.2699,8000000.0
2009-05-25 02:48:00,2.26981,2.27005,2.2698,2.27004,11000000.0
2009-05-25 02:49:00,2.27021,2.27021,2.26992,2.26994,10000000.0
2009-05-25 02:50:00,2.27001,2.27014,2.27001,2.27006,5000000.0
2009-05-25 02:51:00,2.26921,2.26921,2.26843,2.26866,5000000.0
2009-05-25 02:52:00,2.26877,2.2694,2.26877,2.2694,8000000.0
2009-05-25 02:53:00,2.26941,2.26941,2.26848,2.26848,8000000.0
2009-05-25 02:54:00,2.2683,2.26875,2.26818,2.26875,7000000.0
2009-05-25 02:55:00,2.26898,2.26898,2.26773,2.26843,8000000.0
2009-05-25 02:56:00,2.26847,2.26848,2.26807,2.26807,7000000.0
2009-05-25 02:57:00,2.26848,2.26881,2.26848,2.26855,8000000.0
2009-05-25 02:58:00,2.26849,2.26876,2.26841,2.26874,12000000.0
2009-05-25 02:59:00,2.26866,2.26885,2.26844,2.26844,19000000.0
2009-05-25 03:00:00,2.26836,2.26842,2.26819,2.26819,7000000.0
2009-05-25 03:01:00,2.26811,2.26857,2.26811,2.26826,10000000.0
2009-05-25 03:02:00,2.26825,2.26825,2.26798,2.26824,7000000.0
2009-05-25 03:03:00,2.26857,2.26914,2.26857,2.26914,11000000.0
2009-05-25 03:04:00,2.26931,2.2694,2.26913,2.26913,7000000.0
2009-05-25 03:05:00,2.2691,2.26941,2.2691,2.26928,10000000.0
2009-05-25 03:06:00,2.26928,2.26945,2.26926,2.26928,11000000.0
2009-05-25 03:07:00,2.26878,2.26878,2.26784,2.26784,5000000.0
2009-05-25 03:08:00,2.26682,2.26686,2.26614,2.26686,8000000.0
2009-05-25 03:09:00,2.26704,2.26724,2.26659,2.2666,10000000.0
2009-05-25 03:10:00,2.26652,2.26677,2.26652,2.26656,10000000.0
2009-05-25 03:11:00,2.2665,2.26656,2.26621,2.26656,8000000.0
2009-05-25 03:12:00,2.26709,2.2671,2.2668,2.2668,7000000.0
2009-05-25 03:13:00,2.26666,2.26715,2.26666,2.26695,10000000.0
2009-05-25 03:14:00,2.2667,2.26691,2.26655,2.26655,16000000.0
2009-05-25 03:15:00,2.26652,2.2686,2.26652,2.2686,11000000.0
2009-05-25 03:16:00,2.26888,2.26888,2.26872,2.26878,5000000.0
2009-05-25 03:17:00,2.26858,2.26858,2.26843,2.26852,8000000.0
2009-05-25 03:18:00,2.26866,2.26866,2.26781,2.26784,6000000.0
2009-05-25 03:19:00,2.26797,2.26801,2.26764,2.26764,7000000.0
2009-05-25 03:20:00,2.26796,2.26796,2.2677,2.2677,7000000.0
2009-05-25 03:21:00,2.26804,2.26835,2.26804,2.26835,7000000.0
2009-05-25 03:22:00,2.26837,2.26843,2.26647,2.2683,8000000.0
2009-05-25 03:23:00,2.26829,2.26829,2.26798,2.26817,9000000.0
2009-05-25 03:24:00,2.26783,2.26797,2.26783,2.26797,7000000.0
2009-05-25 03:25:00,2.26815,2.26815,2.26791,2.26796,23000000.0
2009-05-25 03:26:00,2.26784,2.26784,2.26772,2.26777,9000000.0
2009-05-25 03:27:00,2.2676,2.26766,2.26742,2.26754,7000000.0
2009-05-25 03:28:00,2.26749,2.26818,2.26749,2.26818,7000000.0
2009-05-25 03:29:00,2.26825,2.2684,2.26812,2.2684,8000000.0
2009-05-25 03:30:00,2.26825,2.26836,2.26812,2.26812,10000000.0
2009-05-25 03:31:00,2.2682,2.26821,2.26818,2.26821,5000000.0
2009-05-25 03:32:00,2.2684,2.26864,2.2684,2.26864,10000000.0
2009-05-25 03:33:00,2.26889,2.26899,2.26873,2.26899,7000000.0
2009-05-25 03:34:00,2.26892,2.26915,2.26892,2.26899,11000000.0
2009-05-25 03:35:00,2.26909,2.26909,2.26884,2.26889,8000000.0
2009-05-25 03:36:00,2.2689,2.26907,2.2688,2.26907,8000000.0
2009-05-25 03:37:00,2.2689,2.26905,2.26888,2.26892,8000000.0
2009-05-25 03:38:00,2.26899,2.26913,2.26882,2.26913,8000000.0
2009-05-25 03:39:00,2.26901,2.26901,2.26873,2.26874,10000000.0
2009-05-25 03:40:00,2.26877,2.26877,2.26859,2.26863,10000000.0
2009-05-25 03:41:00,2.26823,2.26838,2.26823,2.26825,8000000.0
2009-05-25 03:42:00,2.26819,2.26828,2.2681,2.26821,7000000.0
2009-05-25 03:43:00,2.26812,2.2682,2.26804,2.26804,9000000.0
2009-05-25 03:44:00,2.26847,2.26884,2.26847,2.26865,9000000.0
2009-05-25 03:45:00,2.26871,2.269,2.26854,2.26894,7000000.0
2009-05-25 03:46:00,2.26902,2.26904,2.26866,2.26866,8000000.0
2009-05-25 03:47:00,2.26889,2.27014,2.26854,2.27014,9000000.0
2009-05-25 03:48:00,2.26928,2.26985,2.26924,2.26985,10000000.0
2009-05-25 03:49:00,2.26972,2.26993,2.26922,2.26922,23000000.0
2009-05-25 03:50:00,2.26913,2.26913,2.26854,2.26893,7000000.0
2009-05-25 03:51:00,2.26899,2.26942,2.26899,2.26938,8000000.0
2009-05-25 03:52:00,2.26941,2.26942,2.26906,2.26932,9000000.0
2009-05-25 03:53:00,2.26939,2.26948,2.26923,2.26948,8000000.0
2009-05-25 03:54:00,2.26988,2.26988,2.26947,2.26971,9000000.0
2009-05-25 03:55:00,2.26945,2.26946,2.26936,2.26936,10000000.0
2009-05-25 03:56:00,2.2691,2.26912,2.26895,2.26895,12000000.0
2009-05-25 03:57:00,2.26932,2.26983,2.26932,2.26983,9000000.0
2009-05-25 03:58:00,2.27029,2.27029,2.26975,2.26975,8000000.0
2009-05-25 03:59:00,2.26954,2.2707,2.26951,2.2706,7000000.0
2009-05-25 04:00:00,2.27125,2.27151,2.27091,2.27092,18000000.0
2009-05-25 04:01:00,2.27106,2.27106,2.27016,2.27016,8000000.0
2009-05-25 04:02:00,2.27077,2.27077,2.27036,2.27038,25000000.0
2009-05-25 04:03:00,2.26981,2.27014,2.26954,2.26954,12000000.0
2009-05-25 04:04:00,2.26954,2.26964,2.2693,2.26964,9000000.0
2009-05-25 04:05:00,2.26988,2.27006,2.26953,2.2698,7000000.0
2009-05-25 04:06:00,2.26983,2.26998,2.2697,2.26986,11000000.0
2009-05-25 04:07:00,2.26994,2.27045,2.26994,2.27045,7000000.0
2009-05-25 04:08:00,2.27065,2.27121,2.27065,2.27121,10000000.0
2009-05-25 04:09:00,2.27143,2.27153,2.27112,2.27112,5000000.0
2009-05-25 04:10:00,2.27022,2.27087,2.27022,2.27085,9000000.0
2009-05-25 04:11:00,2.27089,2.27115,2.27081,2.27089,7000000.0
2009-05-25 04:12:00,2.27144,2.27148,2.2712,2.2712,11000000.0
2009-05-25 04:13:00,2.27126,2.27158,2.27126,2.27158,8000000.0
2009-05-25 04:14:00,2.27159,2.27159,2.27138,2.27147,7000000.0
2009-05-25 04:15:00,2.27116,2.27124,2.27072,2.27124,8000000.0
2009-05-25 04:16:00,2.27138,2.27138,2.27041,2.27062,8000000.0
2009-05-25 04:17:00,2.27067,2.27078,2.27065,2.27068,19000000.0
2009-05-25 04:18:00,2.27076,2.27102,2.27076,2.27102,8000000.0
2009-05-25 04:19:00,2.27071,2.27071,2.26945,2.27023,21000000.0
2009-05-25 04:20:00,2.27006,2.27036,2.27006,2.27031,11000000.0
2009-05-25 04:21:00,2.26988,2.26988,2.26963,2.26972,7000000.0
2009-05-25 04:22:00,2.26975,2.26994,2.26972,2.26972,8000000.0
2009-05-25 04:23:00,2.26977,2.2698,2.2696,2.26965,9000000.0
2009-05-25 04:24:00,2.26965,2.26965,2.26906,2.26911,12000000.0
2009-05-25 04:25:00,2.26959,2.26959,2.26949,2.26957,9000000.0
2009-05-25 04:26:00,2.26959,2.26967,2.26959,2.26962,8000000.0
2009-05-25 04:27:00,2.26936,2.26991,2.26936,2.26991,9000000.0
2009-05-25 04:28:00,2.26983,2.26983,2.26966,2.26966,14000000.0
2009-05-25 04:29:00,2.26987,2.27022,2.26987,2.27022,16000000.0
2009-05-25 04:30:00,2.27033,2.27041,2.27033,2.27036,25000000.0
2009-05-25 04:31:00,2.27027,2.27027,2.2702,2.27023,5000000.0
2009-05-25 04:33:00,2.27018,2.27025,2.27018,2.27025,10000000.0
2009-05-25 04:34:00,2.2708,2.27103,2.27067,2.27103,15000000.0
2009-05-25 04:35:00,2.2711,2.2711,2.2703,2.2703,9000000.0
2009-05-25 04:36:00,2.27038,2.27127,2.27038,2.27127,7000000.0
2009-05-25 04:37:00,2.27134,2.27146,2.27115,2.27115,7000000.0
2009-05-25 04:38:00,2.27168,2.27209,2.27168,2.27179,10000000.0
2009-05-25 04:39:00,2.2716,2.2716,2.27122,2.27126,5000000.0
2009-05-25 04:40:00,2.27127,2.27134,2.27111,2.27133,11000000.0
2009-05-25 04:41:00,2.27071,2.27071,2.27042,2.27067,9000000.0
2009-05-25 04:42:00,2.2711,2.27136,2.2711,2.27119,11000000.0
2009-05-25 04:43:00,2.27085,2.27145,2.27076,2.27145,9000000.0
2009-05-25 04:44:00,2.27137,2.27137,2.27112,2.27112,8000000.0
2009-05-25 04:45:00,2.27115,2.27133,2.27105,2.27133,9000000.0
2009-05-25 04:46:00,2.27166,2.27168,2.27124,2.27124,7000000.0
2009-05-25 04:47:00,2.27116,2.27137,2.27077,2.27137,8000000.0
2009-05-25 04:48:00,2.27156,2.27164,2.27134,2.27164,7000000.0
2009-05-25 04:49:00,2.27206,2.27206,2.27133,2.27165,6000000.0
2009-05-25 04:50:00,2.27174,2.27181,2.27167,2.2718,7000000.0
2009-05-25 04:51:00,2.27162,2.27162,2.2713,2.27159,15000000.0
2009-05-25 04:52:00,2.27188,2.27251,2.27174,2.27251,9000000.0
2009-05-25 04:53:00,2.2719,2.2719,2.27165,2.27179,8000000.0
2009-05-25 04:54:00,2.27186,2.27222,2.27186,2.27213,11000000.0
2009-05-25 04:55:00,2.27268,2.27268,2.27153,2.27189,11000000.0
2009-05-25 04:56:00,2.27187,2.27202,2.27165,2.27165,12000000.0
2009-05-25 04:57:00,2.27147,2.27192,2.27147,2.2717,8000000.0
2009-05-25 04:58:00,2.27121,2.27228,2.27121,2.27228,9000000.0
2009-05-25 04:59:00,2.27175,2.27175,2.2716,2.27167,12000000.0
2009-05-25 05:00:00,2.2725,2.27315,2.2725,2.27315,9000000.0
2009-05-25 05:01:00,2.27226,2.27226,2.27112,2.27116,7000000.0
2009-05-25 05:02:00,2.27144,2.27184,2.27107,2.27184,7000000.0
2009-05-25 05:03:00,2.27213,2.27218,2.27201,2.27218,8000000.0
2009-05-25 05:04:00,2.2724,2.27241,2.27229,2.27234,9000000.0
2009-05-25 05:05:00,2.27241,2.27258,2.27202,2.27202,13000000.0
2009-05-25 05:06:00,2.27177,2.27186,2.27089,2.27089,8000000.0
2009-05-25 05:07:00,2.27056,2.2708,2.26994,2.26994,10000000.0
2009-05-25 05:08:00,2.26995,2.27053,2.26995,2.27053,6000000.0
2009-05-25 05:09:00,2.27038,2.27064,2.26943,2.26943,16000000.0
2009-05-25 05:10:00,2.26968,2.27095,2.26968,2.27095,12000000.0
2009-05-25 05:11:00,2.27034,2.27063,2.27013,2.27056,11000000.0
2009-05-25 05:12:00,2.27057,2.27057,2.27037,2.27042,16000000.0
2009-05-25 05:13:00,2.26989,2.26989,2.26907,2.26907,9000000.0
2009-05-25 05:14:00,2.26941,2.26944,2.26937,2.26944,12000000.0
2009-05-25 05:15:00,2.2695,2.2695,2.26762,2.26763,8000000.0
2009-05-25 05:16:00,2.26794,2.26897,2.26794,2.26885,11000000.0
2009-05-25 05:17:00,2.26877,2.26887,2.26861,2.26868,9000000.0
2009-05-25 05:18:00,2.26882,2.269,2.26882,2.2689,16000000.0
2009-05-25 05:19:00,2.26849,2.26849,2.26806,2.26806,9000000.0
2009-05-25 05:20:00,2.26853,2.2695,2.26849,2.26849,11000000.0
2009-05-25 05:21:00,2.26861,2.26916,2.26861,2.26916,15000000.0
2009-05-25 05:22:00,2.2688,2.2688,2.2686,2.26872,28000000.0
2009-05-25 05:23:00,2.26914,2.26914,2.26885,2.26904,26000000.0
2009-05-25 05:24:00,2.26887,2.26888,2.26857,2.26869,27000000.0
2009-05-25 05:25:00,2.26864,2.2687,2.26842,2.26842,47000000.0
2009-05-25 05:26:00,2.26872,2.269,2.2687,2.26897,38000000.0
2009-05-25 05:27:00,2.26912,2.26912,2.26889,2.26892,7000000.0
2009-05-25 05:28:00,2.26928,2.26945,2.26927,2.26945,22000000.0
2009-05-25 05:29:00,2.26954,2.26954,2.26925,2.26925,11000000.0
2009-05-25 05:30:00,2.2691,2.2691,2.26896,2.26903,7000000.0
2009-05-25 05:31:00,2.26911,2.26937,2.26911,2.26921,10000000.0
2009-05-25 05:32:00,2.2691,2.2691,2.26861,2.26861,10000000.0
2009-05-25 05:33:00,2.26861,2.26861,2.26845,2.26845,8000000.0
2009-05-25 05:34:00,2.26851,2.26971,2.26851,2.26971,8000000.0
2009-05-25 05:35:00,2.26963,2.26976,2.26961,2.26961,10000000.0
2009-05-25 05:36:00,2.26971,2.26988,2.26966,2.26975,15000000.0
2009-05-25 05:37:00,2.27023,2.27023,2.27012,2.27012,11000000.0
2009-05-25 05:38:00,2.27011,2.27019,2.27007,2.2701,11000000.0
2009-05-25 05:39:00,2.26989,2.26989,2.2694,2.26969,7000000.0
2009-05-25 05:40:00,2.26968,2.26968,2.26954,2.26958,5000000.0
2009-05-25 05:41:00,2.26964,2.26969,2.26948,2.26948,9000000.0
2009-05-25 05:42:00,2.2695,2.26987,2.26919,2.26953,16000000.0
2009-05-25 05:43:00,2.26968,2.27,2.26966,2.27,8000000.0
2009-05-25 05:44:00,2.26954,2.26959,2.26952,2.26959,9000000.0
2009-05-25 05:45:00,2.26959,2.26977,2.26906,2.26906,13000000.0
2009-05-25 05:46:00,2.26866,2.26866,2.2686,2.2686,10000000.0
2009-05-25 05:47:00,2.26889,2.26987,2.26882,2.26987,15000000.0
2009-05-25 05:48:00,2.26998,2.26998,2.26965,2.26968,11000000.0
2009-05-25 05:49:00,2.26946,2.26946,2.26909,2.26909,8000000.0
2009-05-25 05:50:00,2.26904,2.26904,2.2689,2.2689,13000000.0
2009-05-25 05:51:00,2.26896,2.26906,2.26896,2.26903,30000000.0
2009-05-25 05:52:00,2.26896,2.26896,2.26812,2.26847,15000000.0
2009-05-25 05:53:00,2.26982,2.26982,2.26907,2.2691,8000000.0
2009-05-25 05:54:00,2.2695,2.26975,2.2695,2.26952,16000000.0
2009-05-25 05:55:00,2.26963,2.26987,2.26963,2.26987,11000000.0
2009-05-25 05:56:00,2.26965,2.26986,2.26965,2.26986,33000000.0
2009-05-25 05:57:00,2.27004,2.27013,2.27004,2.27007,11000000.0
2009-05-25 05:58:00,2.27008,2.27012,2.2699,2.27003,19000000.0
2009-05-25 05:59:00,2.27005,2.27009,2.26991,2.27005,12000000.0
2009-05-25 06:00:00,2.27012,2.27024,2.27003,2.27009,25000000.0
2009-05-25 06:01:00,2.27009,2.27032,2.27009,2.27032,16000000.0
2009-05-25 06:02:00,2.26969,2.26972,2.26813,2.26813,13000000.0
2009-05-25 06:03:00,2.26844,2.269,2.26843,2.2689,22000000.0
2009-05-25 06:04:00,2.2685,2.26858,2.26826,2.26826,11000000.0
2009-05-25 06:05:00,2.26813,2.26817,2.26792,2.26792,9000000.0
2009-05-25 06:06:00,2.26774,2.2679,2.26771,2.26775,8000000.0
2009-05-25 06:07:00,2.2677,2.26773,2.26756,2.26756,10000000.0
2009-05-25 06:08:00,2.2675,2.2675,2.26719,2.26726,8000000.0
2009-05-25 06:09:00,2.26722,2.26733,2.26716,2.26716,10000000.0
2009-05-25 06:10:00,2.2672,2.26735,2.2672,2.26727,8000000.0
2009-05-25 06:11:00,2.26676,2.26679,2.26672,2.26679,7000000.0
2009-05-25 06:12:00,2.26677,2.26692,2.26668,2.26692,10000000.0
2009-05-25 06:13:00,2.26703,2.26709,2.26701,2.26707,15000000.0
2009-05-25 06:14:00,2.26721,2.26728,2.2672,2.26722,10000000.0
2009-05-25 06:15:00,2.26768,2.26768,2.26706,2.26755,18000000.0
2009-05-25 06:16:00,2.26727,2.26764,2.26727,2.26764,11000000.0
2009-05-25 06:17:00,2.26756,2.26779,2.26756,2.26767,7000000.0
2009-05-25 06:18:00,2.26757,2.26757,2.26743,2.26745,13000000.0
2009-05-25 06:19:00,2.26741,2.26764,2.26739,2.26739,12000000.0
2009-05-25 06:20:00,2.26739,2.2676,2.26739,2.26749,18000000.0
2009-05-25 06:21:00,2.26755,2.26767,2.26743,2.26748,26000000.0
2009-05-25 06:22:00,2.26678,2.26688,2.2666,2.26664,10000000.0
2009-05-25 06:23:00,2.26726,2.26737,2.26721,2.26727,11000000.0
2009-05-25 06:24:00,2.2672,2.2677,2.2672,2.2677,11000000.0
2009-05-25 06:25:00,2.26779,2.26779,2.26772,2.26774,10000000.0
2009-05-25 06:26:00,2.26771,2.26771,2.26756,2.26763,7000000.0
2009-05-25 06:27:00,2.26737,2.26737,2.26687,2.26708,8000000.0
2009-05-25 06:28:00,2.26711,2.26711,2.26624,2.26624,7000000.0
2009-05-25 06:29:00,2.26636,2.26636,2.2658,2.26592,9000000.0
2009-05-25 06:30:00,2.26587,2.26587,2.26576,2.26576,11000000.0
2009-05-25 06:31:00,2.26566,2.26577,2.26551,2.26552,20000000.0
2009-05-25 06:32:00,2.26544,2.26544,2.2651,2.26517,31000000.0
2009-05-25 06:33:00,2.26559,2.26561,2.26531,2.26531,17000000.0
2009-05-25 06:34:00,2.26526,2.2658,2.26519,2.2658,9000000.0
2009-05-25 06:35:00,2.26595,2.26602,2.26595,2.26596,8000000.0
2009-05-25 06:36:00,2.2663,2.26635,2.2662,2.26625,10000000.0
2009-05-25 06:37:00,2.26636,2.26636,2.26591,2.26591,7000000.0
2009-05-25 06:38:00,2.26582,2.26587,2.26547,2.26547,8000000.0
2009-05-25 06:39:00,2.26561,2.26561,2.2648,2.26514,12000000.0
2009-05-25 06:40:00,2.26518,2.26552,2.26518,2.26542,7000000.0
2009-05-25 06:41:00,2.26489,2.26489,2.26448,2.26448,7000000.0
2009-05-25 06:42:00,2.26428,2.26428,2.26393,2.26421,7000000.0
2009-05-25 06:43:00,2.26413,2.26492,2.26412,2.26412,9000000.0
2009-05-25 06:44:00,2.26457,2.26457,2.2642,2.26422,11000000.0
2009-05-25 06:45:00,2.26457,2.26458,2.26425,2.26427,8000000.0
2009-05-25 06:46:00,2.2645,2.26468,2.26442,2.26442,8000000.0
2009-05-25 06:47:00,2.26448,2.26462,2.26269,2.26462,8000000.0
2009-05-25 06:48:00,2.26464,2.26495,2.26438,2.26438,8000000.0
2009-05-25 06:49:00,2.26405,2.26437,2.26405,2.26415,9000000.0
2009-05-25 06:50:00,2.26427,2.26478,2.26427,2.26437,9000000.0
2009-05-25 06:51:00,2.26406,2.26406,2.26253,2.26386,11000000.0
2009-05-25 06:52:00,2.26409,2.26446,2.264,2.26445,7000000.0
2009-05-25 06:53:00,2.26453,2.26453,2.26419,2.26444,8000000.0
2009-05-25 06:54:00,2.2644,2.2644,2.26152,2.26188,11000000.0
2009-05-25 06:55:00,2.26131,2.26131,2.26023,2.26084,8000000.0
2009-05-25 06:56:00,2.26112,2.26253,2.26112,2.26253,13000000.0
2009-05-25 06:57:00,2.26327,2.26328,2.2625,2.2625,18000000.0
2009-05-25 06:58:00,2.2632,2.26324,2.2618,2.2618,16000000.0
2009-05-25 06:59:00,2.26081,2.26272,2.26081,2.26272,11000000.0
2009-05-25 07:00:00,2.26277,2.26277,2.2626,2.26266,8000000.0
2009-05-25 07:01:00,2.26269,2.26325,2.26245,2.26325,14000000.0
2009-05-25 07:02:00,2.26331,2.26352,2.26314,2.26314,18000000.0
2009-05-25 07:03:00,2.263,2.2636,2.263,2.2636,8000000.0
2009-05-25 07:04:00,2.26321,2.26323,2.26249,2.26249,8000000.0
2009-05-25 07:05:00,2.2627,2.263,2.2627,2.26289,10000000.0
2009-05-25 07:06:00,2.2632,2.2632,2.26285,2.2629,8000000.0
2009-05-25 07:07:00,2.26265,2.26265,2.26131,2.26131,15000000.0
2009-05-25 07:08:00,2.26114,2.26114,2.26013,2.26077,18000000.0
2009-05-25 07:09:00,2.26002,2.26026,2.25994,2.25994,8000000.0
2009-05-25 07:10:00,2.25951,2.25995,2.25951,2.25965,18000000.0
2009-05-25 07:11:00,2.25972,2.26022,2.25948,2.25948,11000000.0
2009-05-25 07:12:00,2.25946,2.25946,2.25894,2.25907,11000000.0
2009-05-25 07:13:00,2.25914,2.2595,2.25914,2.25916,9000000.0
2009-05-25 07:14:00,2.25855,2.25868,2.25845,2.25845,12000000.0
2009-05-25 07:15:00,2.2589,2.2593,2.25886,2.25886,7000000.0
2009-05-25 07:16:00,2.2591,2.2591,2.25799,2.25803,12000000.0
2009-05-25 07:17:00,2.25838,2.25838,2.25709,2.2576,15000000.0
2009-05-25 07:18:00,2.25638,2.25701,2.25638,2.25701,8000000.0
2009-05-25 07:19:00,2.25769,2.25822,2.25769,2.25795,7000000.0
2009-05-25 07:20:00,2.25795,2.25873,2.25795,2.25841,9000000.0
2009-05-25 07:21:00,2.25861,2.25907,2.25851,2.25907,10000000.0
2009-05-25 07:22:00,2.25902,2.25992,2.25898,2.25992,7000000.0
2009-05-25 07:23:00,2.26035,2.26058,2.26004,2.26004,11000000.0
2009-05-25 07:24:00,2.25923,2.25992,2.25923,2.25983,23000000.0
2009-05-25 07:25:00,2.25989,2.25989,2.25912,2.25912,28000000.0
2009-05-25 07:26:00,2.25891,2.25897,2.25864,2.25897,14000000.0
2009-05-25 07:27:00,2.25907,2.2607,2.25907,2.2607,20000000.0
2009-05-25 07:28:00,2.26071,2.26099,2.26071,2.26099,17000000.0
2009-05-25 07:29:00,2.26118,2.26192,2.26118,2.2616,27000000.0
2009-05-25 07:30:00,2.26135,2.2618,2.26135,2.2618,20000000.0
2009-05-25 07:31:00,2.26196,2.26212,2.26173,2.262,7000000.0
2009-05-25 07:32:00,2.2623,2.26246,2.2623,2.26246,11000000.0
2009-05-25 07:33:00,2.26272,2.26307,2.26241,2.26241,22000000.0
2009-05-25 07:34:00,2.26261,2.26379,2.26261,2.26379,16000000.0
2009-05-25 07:35:00,2.26391,2.26397,2.2636,2.2636,15000000.0
2009-05-25 07:36:00,2.26369,2.26383,2.26369,2.2638,8000000.0
2009-05-25 07:37:00,2.26387,2.26387,2.26331,2.26331,12000000.0
2009-05-25 07:38:00,2.26315,2.26315,2.26255,2.26287,7000000.0
2009-05-25 07:39:00,2.26255,2.26255,2.26192,2.26201,14000000.0
2009-05-25 07:40:00,2.262,2.262,2.26114,2.26114,9000000.0
2009-05-25 07:41:00,2.26101,2.26122,2.26097,2.26097,24000000.0
2009-05-25 07:42:00,2.26107,2.26127,2.26106,2.26111,17000000.0
2009-05-25 07:43:00,2.26114,2.26152,2.26114,2.26152,22000000.0
2009-05-25 07:44:00,2.26156,2.26186,2.26146,2.26183,10000000.0
2009-05-25 07:45:00,2.26184,2.26185,2.26162,2.26162,15000000.0
2009-05-25 07:46:00,2.26179,2.26203,2.26179,2.26182,17000000.0
2009-05-25 07:47:00,2.26239,2.26276,2.26212,2.26234,15000000.0
2009-05-25 07:48:00,2.26216,2.26323,2.26216,2.26323,10000000.0
2009-05-25 07:49:00,2.2634,2.26357,2.26339,2.26349,20000000.0
2009-05-25 07:50:00,2.26321,2.26334,2.26314,2.26327,17000000.0
2009-05-25 07:51:00,2.26317,2.26323,2.26284,2.26284,15000000.0
2009-05-25 07:52:00,2.26295,2.26343,2.26249,2.26249,29000000.0
2009-05-25 07:53:00,2.26221,2.26221,2.26152,2.26198,13000000.0
2009-05-25 07:54:00,2.26242,2.26252,2.26227,2.26246,23000000.0
2009-05-25 07:55:00,2.26257,2.26257,2.26226,2.26226,27000000.0
2009-05-25 07:56:00,2.26229,2.26252,2.26205,2.26252,18000000.0
2009-05-25 07:57:00,2.26261,2.26264,2.2624,2.26264,20000000.0
2009-05-25 07:58:00,2.26267,2.26275,2.26265,2.26274,13000000.0
2009-05-25 07:59:00,2.26262,2.26262,2.26208,2.26228,23000000.0
2009-05-25 08:00:00,2.26281,2.26321,2.26281,2.2632,31000000.0
2009-05-25 08:01:00,2.26299,2.26339,2.26298,2.26298,13000000.0
2009-05-25 08:02:00,2.2617,2.2618,2.26118,2.26173,12000000.0
2009-05-25 08:03:00,2.26214,2.2622,2.26194,2.2622,20000000.0
2009-05-25 08:04:00,2.26177,2.26177,2.26138,2.26168,30000000.0
2009-05-25 08:05:00,2.26164,2.26218,2.26164,2.26218,9000000.0
2009-05-25 08:06:00,2.2623,2.2623,2.26083,2.26083,21000000.0
2009-05-25 08:07:00,2.26116,2.2612,2.26087,2.2612,15000000.0
2009-05-25 08:08:00,2.26123,2.26149,2.26064,2.26149,25000000.0
2009-05-25 08:09:00,2.26073,2.26073,2.26025,2.26048,23000000.0
2009-05-25 08:10:00,2.26075,2.26078,2.26062,2.26077,27000000.0
2009-05-25 08:11:00,2.26082,2.26108,2.26058,2.26108,18000000.0
2009-05-25 08:12:00,2.26128,2.26128,2.2603,2.2603,22000000.0
2009-05-25 08:13:00,2.26065,2.26098,2.26065,2.26098,18000000.0
2009-05-25 08:14:00,2.26069,2.26106,2.26069,2.26106,33000000.0
2009-05-25 08:15:00,2.26141,2.2616,2.26132,2.26142,21000000.0
2009-05-25 08:16:00,2.26136,2.26162,2.26124,2.26127,21000000.0
2009-05-25 08:17:00,2.26119,2.26136,2.26084,2.26084,19000000.0
2009-05-25 08:18:00,2.26065,2.26065,2.26029,2.26034,17000000.0
2009-05-25 08:19:00,2.26064,2.26088,2.26032,2.26082,16000000.0
2009-05-25 08:20:00,2.2613,2.26171,2.2613,2.26171,13000000.0
2009-05-25 08:21:00,2.26171,2.26182,2.26164,2.26182,18000000.0
2009-05-25 08:22:00,2.26175,2.26217,2.26168,2.26217,26000000.0
2009-05-25 08:23:00,2.26296,2.26296,2.2624,2.2624,16000000.0
2009-05-25 08:24:00,2.26244,2.26281,2.2624,2.2624,28000000.0
2009-05-25 08:25:00,2.26246,2.2628,2.26234,2.2628,49000000.0
2009-05-25 08:26:00,2.26314,2.26314,2.26199,2.26199,14000000.0
2009-05-25 08:27:00,2.26151,2.26184,2.26098,2.26098,31000000.0
2009-05-25 08:28:00,2.26107,2.26136,2.26098,2.26105,28000000.0
2009-05-25 08:29:00,2.26114,2.26143,2.26107,2.26128,32000000.0
2009-05-25 08:30:00,2.26166,2.26174,2.26137,2.26153,28000000.0
2009-05-25 08:31:00,2.26163,2.26183,2.26156,2.26183,40000000.0
2009-05-25 08:32:00,2.26168,2.26184,2.26079,2.26079,51000000.0
2009-05-25 08:33:00,2.26081,2.26081,2.26047,2.26047,48000000.0
2009-05-25 08:34:00,2.26051,2.26074,2.26051,2.26063,49000000.0
2009-05-25 08:35:00,2.26118,2.26118,2.26046,2.26046,39000000.0
2009-05-25 08:36:00,2.26034,2.26034,2.25974,2.25974,12000000.0
2009-05-25 08:37:00,2.25952,2.25967,2.25939,2.25952,25000000.0
2009-05-25 08:38:00,2.25958,2.25994,2.25933,2.25944,21000000.0
2009-05-25 08:39:00,2.25966,2.25966,2.25922,2.25922,23000000.0
2009-05-25 08:40:00,2.2595,2.25984,2.25934,2.25982,36000000.0
2009-05-25 08:41:00,2.26005,2.26036,2.25975,2.26036,30000000.0
2009-05-25 08:42:00,2.26064,2.26064,2.26009,2.26009,17000000.0
2009-05-25 08:43:00,2.25977,2.25977,2.25949,2.25972,23000000.0
2009-05-25 08:44:00,2.25973,2.25999,2.25973,2.25981,17000000.0
2009-05-25 08:45:00,2.25977,2.25994,2.25968,2.25968,37000000.0
2009-05-25 08:46:00,2.2596,2.25978,2.25955,2.25955,23000000.0
2009-05-25 08:47:00,2.25961,2.2603,2.25961,2.26015,25000000.0
2009-05-25 08:48:00,2.25991,2.25991,2.25955,2.25955,36000000.0
2009-05-25 08:49:00,2.25964,2.25976,2.25947,2.25952,27000000.0
2009-05-25 08:50:00,2.25958,2.25989,2.2593,2.2593,56000000.0
2009-05-25 08:51:00,2.25966,2.25976,2.25931,2.25931,32000000.0
2009-05-25 08:52:00,2.25983,2.26196,2.25983,2.26196,39000000.0
2009-05-25 08:53:00,2.26067,2.26137,2.2604,2.26119,63000000.0
2009-05-25 08:54:00,2.26135,2.2617,2.26117,2.26143,42000000.0
2009-05-25 08:55:00,2.26161,2.26197,2.26135,2.26197,55000000.0
2009-05-25 08:56:00,2.26239,2.26239,2.26226,2.26238,21000000.0
2009-05-25 08:57:00,2.26263,2.26263,2.26215,2.26234,23000000.0
2009-05-25 08:58:00,2.2624,2.26292,2.2624,2.26263,18000000.0
2009-05-25 08:59:00,2.26232,2.26249,2.26225,2.26249,12000000.0
2009-05-25 09:00:00,2.26197,2.26197,2.26031,2.26111,26000000.0
2009-05-25 09:01:00,2.26146,2.26175,2.26146,2.26168,19000000.0
2009-05-25 09:02:00,2.26145,2.26145,2.26095,2.26095,15000000.0
2009-05-25 09:03:00,2.25946,2.2606,2.25907,2.25907,16000000.0
2009-05-25 09:04:00,2.25943,2.2598,2.25943,2.2598,22000000.0
2009-05-25 09:05:00,2.26007,2.26056,2.25989,2.26056,11000000.0
2009-05-25 09:06:00,2.26029,2.26238,2.26013,2.26087,31000000.0
2009-05-25 09:07:00,2.26062,2.26074,2.26004,2.26046,33000000.0
2009-05-25 09:08:00,2.26046,2.26093,2.26038,2.26079,17000000.0
2009-05-25 09:09:00,2.26055,2.26133,2.26055,2.26133,37000000.0
2009-05-25 09:10:00,2.26092,2.26139,2.26081,2.26139,31000000.0
2009-05-25 09:11:00,2.26149,2.26161,2.26098,2.26099,26000000.0
2009-05-25 09:12:00,2.26082,2.26117,2.26082,2.26106,41000000.0
2009-05-25 09:13:00,2.26102,2.26102,2.26078,2.26086,61000000.0
2009-05-25 09:14:00,2.26102,2.26121,2.2607,2.2607,57000000.0
2009-05-25 09:15:00,2.26112,2.26142,2.26099,2.26142,33000000.0
2009-05-25 09:16:00,2.26146,2.26146,2.26124,2.26132,39000000.0
2009-05-25 09:17:00,2.26121,2.2614,2.26097,2.26126,40000000.0
2009-05-25 09:18:00,2.26153,2.26162,2.2613,2.26162,68000000.0
2009-05-25 09:19:00,2.26173,2.26173,2.26142,2.26151,52000000.0
2009-05-25 09:20:00,2.26125,2.26157,2.26125,2.26139,37000000.0
2009-05-25 09:21:00,2.2615,2.26157,2.26146,2.26146,61000000.0
2009-05-25 09:22:00,2.26152,2.26181,2.26126,2.26126,63000000.0
2009-05-25 09:23:00,2.26102,2.26132,2.26102,2.26129,65000000.0
2009-05-25 09:24:00,2.2619,2.2619,2.2613,2.26136,47000000.0
2009-05-25 09:25:00,2.26113,2.26121,2.26098,2.26121,32000000.0
2009-05-25 09:26:00,2.26137,2.26137,2.26124,2.26124,29000000.0
2009-05-25 09:27:00,2.26137,2.2617,2.26137,2.26157,55000000.0
2009-05-25 09:28:00,2.26264,2.26264,2.26233,2.26234,46000000.0
2009-05-25 09:29:00,2.26273,2.26281,2.26254,2.26254,32000000.0
2009-05-25 09:30:00,2.26165,2.26165,2.26152,2.26154,24000000.0
2009-05-25 09:31:00,2.26183,2.26183,2.26158,2.26163,18000000.0
2009-05-25 09:32:00,2.26154,2.26164,2.26147,2.26164,35000000.0
2009-05-25 09:33:00,2.26161,2.26161,2.26131,2.26141,43000000.0
2009-05-25 09:34:00,2.26117,2.26145,2.26117,2.26129,31000000.0
2009-05-25 09:35:00,2.26084,2.26087,2.26054,2.26087,47000000.0
2009-05-25 09:36:00,2.26074,2.26081,2.26049,2.26049,34000000.0
2009-05-25 09:37:00,2.26053,2.2606,2.26044,2.26057,49000000.0
2009-05-25 09:38:00,2.26056,2.26073,2.26056,2.26072,37000000.0
2009-05-25 09:39:00,2.2607,2.26079,2.26035,2.26059,61000000.0
2009-05-25 09:40:00,2.26106,2.2611,2.26075,2.26088,46000000.0
2009-05-25 09:41:00,2.26079,2.26107,2.26079,2.26107,33000000.0
2009-05-25 09:42:00,2.26107,2.26119,2.26098,2.26105,60000000.0
2009-05-25 09:43:00,2.26094,2.26094,2.26059,2.26059,66000000.0
2009-05-25 09:44:00,2.26059,2.2607,2.26052,2.26055,21000000.0
2009-05-25 09:45:00,2.26056,2.26076,2.26054,2.26054,22000000.0
2009-05-25 09:46:00,2.26072,2.26094,2.26044,2.26044,30000000.0
2009-05-25 09:47:00,2.2604,2.26061,2.26015,2.26061,24000000.0
2009-05-25 09:48:00,2.2605,2.2605,2.25978,2.25978,34000000.0
2009-05-25 09:49:00,2.2596,2.25981,2.25944,2.25981,26000000.0
2009-05-25 09:50:00,2.26054,2.26157,2.26045,2.26157,34000000.0
2009-05-25 09:51:00,2.26177,2.26279,2.26177,2.26279,56000000.0
2009-05-25 09:52:00,2.26328,2.26352,2.26328,2.2633,38000000.0
2009-05-25 09:53:00,2.26366,2.2637,2.26359,2.2636,32000000.0
2009-05-25 09:54:00,2.26359,2.26366,2.26345,2.26345,36000000.0
2009-05-25 09:55:00,2.26322,2.26326,2.26313,2.26326,38000000.0
2009-05-25 09:56:00,2.26342,2.26342,2.26319,2.26319,38000000.0
2009-05-25 09:57:00,2.26317,2.26319,2.26308,2.26312,30000000.0
2009-05-25 09:58:00,2.2632,2.26358,2.2632,2.26358,52000000.0
2009-05-25 09:59:00,2.26389,2.26397,2.26382,2.2639,32000000.0
2009-05-25 10:00:00,2.26379,2.26379,2.26307,2.26307,39000000.0
2009-05-25 10:01:00,2.26346,2.26404,2.26287,2.26312,44000000.0
2009-05-25 10:02:00,2.2632,2.26366,2.2632,2.26366,34000000.0
2009-05-25 10:03:00,2.26372,2.26399,2.26364,2.26364,47000000.0
2009-05-25 10:04:00,2.26408,2.26408,2.26262,2.26301,32000000.0
2009-05-25 10:05:00,2.2637,2.2637,2.26263,2.26282,32000000.0
2009-05-25 10:06:00,2.26249,2.26249,2.26166,2.26185,42000000.0
2009-05-25 10:07:00,2.26214,2.26221,2.26203,2.26217,51000000.0
2009-05-25 10:08:00,2.26287,2.26298,2.26266,2.26296,54000000.0
2009-05-25 10:09:00,2.26253,2.26287,2.2625,2.26268,53000000.0
2009-05-25 10:10:00,2.26271,2.26278,2.26232,2.2624,72000000.0
2009-05-25 10:11:00,2.26252,2.26255,2.26242,2.26243,61000000.0
2009-05-25 10:12:00,2.26245,2.26285,2.26245,2.2627,65000000.0
2009-05-25 10:13:00,2.26253,2.26287,2.26245,2.26245,56000000.0
2009-05-25 10:14:00,2.26221,2.26239,2.26083,2.26083,49000000.0
2009-05-25 10:15:00,2.25895,2.25899,2.2587,2.2587,46000000.0
2009-05-25 10:16:00,2.25839,2.25839,2.25826,2.25826,33000000.0
2009-05-25 10:17:00,2.25827,2.25835,2.25808,2.25808,37000000.0
2009-05-25 10:18:00,2.25899,2.26042,2.25899,2.26042,50000000.0
2009-05-25 10:19:00,2.2606,2.26066,2.26038,2.26038,59000000.0
2009-05-25 10:20:00,2.26037,2.26065,2.26026,2.26026,41000000.0
2009-05-25 10:21:00,2.26016,2.26016,2.26009,2.26013,44000000.0
2009-05-25 10:22:00,2.25994,2.26,2.25978,2.26,47000000.0
2009-05-25 10:23:00,2.26006,2.26082,2.26006,2.26074,58000000.0
2009-05-25 10:24:00,2.2611,2.26117,2.26102,2.26102,43000000.0
2009-05-25 10:25:00,2.26142,2.26172,2.26142,2.26157,60000000.0
2009-05-25 10:26:00,2.26156,2.26156,2.26104,2.26104,64000000.0
2009-05-25 10:27:00,2.26102,2.26164,2.26102,2.26164,54000000.0
2009-05-25 10:28:00,2.26161,2.26208,2.26161,2.26208,62000000.0
2009-05-25 10:29:00,2.26227,2.26227,2.26187,2.26187,61000000.0
2009-05-25 10:30:00,2.26189,2.26199,2.26168,2.26172,36000000.0
2009-05-25 10:31:00,2.26199,2.26242,2.26199,2.26239,39000000.0
2009-05-25 10:32:00,2.26256,2.26276,2.26245,2.26276,44000000.0
2009-05-25 10:33:00,2.26258,2.26263,2.26246,2.26256,18000000.0
2009-05-25 10:34:00,2.2624,2.26242,2.26209,2.26233,20000000.0
2009-05-25 10:35:00,2.26221,2.2625,2.26221,2.26241,23000000.0
2009-05-25 10:36:00,2.26254,2.26259,2.26252,2.26254,32000000.0
2009-05-25 10:37:00,2.26258,2.26267,2.26245,2.26245,30000000.0
2009-05-25 10:38:00,2.26249,2.2632,2.26249,2.2632,26000000.0
2009-05-25 10:39:00,2.2636,2.2636,2.26322,2.26322,29000000.0
2009-05-25 10:40:00,2.26298,2.26298,2.26253,2.26253,19000000.0
2009-05-25 10:41:00,2.26265,2.26276,2.26257,2.26257,29000000.0
2009-05-25 10:42:00,2.26265,2.26283,2.26233,2.26233,38000000.0
2009-05-25 10:43:00,2.26216,2.26245,2.26216,2.26245,27000000.0
2009-05-25 10:44:00,2.26289,2.26289,2.26261,2.26272,26000000.0
2009-05-25 10:45:00,2.26239,2.2628,2.26239,2.26258,27000000.0
2009-05-25 10:46:00,2.26291,2.26292,2.2627,2.26289,35000000.0
2009-05-25 10:47:00,2.26287,2.26287,2.26239,2.26285,23000000.0
2009-05-25 10:48:00,2.26285,2.263,2.26285,2.263,44000000.0
2009-05-25 10:49:00,2.26319,2.26319,2.26283,2.26283,36000000.0
2009-05-25 10:50:00,2.26235,2.26235,2.26198,2.26198,47000000.0
2009-05-25 10:51:00,2.26227,2.26227,2.262,2.26212,45000000.0
2009-05-25 10:52:00,2.26195,2.26202,2.26182,2.26182,33000000.0
2009-05-25 10:53:00,2.26176,2.26176,2.26108,2.26108,46000000.0
2009-05-25 10:54:00,2.26084,2.26084,2.2605,2.2605,35000000.0
2009-05-25 10:55:00,2.26051,2.26061,2.2605,2.26054,37000000.0
2009-05-25 10:56:00,2.26073,2.26102,2.26067,2.26072,33000000.0
2009-05-25 10:57:00,2.26076,2.2609,2.26064,2.26067,33000000.0
2009-05-25 10:58:00,2.2605,2.26053,2.26037,2.26051,26000000.0
2009-05-25 10:59:00,2.26034,2.26034,2.25982,2.25982,47000000.0
2009-05-25 11:00:00,2.25967,2.25978,2.25967,2.25973,39000000.0
2009-05-25 11:01:00,2.25991,2.25991,2.25965,2.25982,45000000.0
2009-05-25 11:02:00,2.26032,2.26059,2.26032,2.26059,17000000.0
2009-05-25 11:03:00,2.26076,2.26076,2.26049,2.2605,37000000.0
2009-05-25 11:04:00,2.26053,2.26073,2.26052,2.26069,40000000.0
2009-05-25 11:05:00,2.26076,2.26078,2.26049,2.26062,18000000.0
2009-05-25 11:06:00,2.26064,2.26064,2.26042,2.26046,19000000.0
2009-05-25 11:07:00,2.26041,2.26041,2.26018,2.26019,30000000.0
2009-05-25 11:08:00,2.26002,2.26002,2.2599,2.25991,30000000.0
2009-05-25 11:09:00,2.25996,2.26024,2.25989,2.26024,45000000.0
2009-05-25 11:10:00,2.26028,2.26028,2.26013,2.26022,35000000.0
2009-05-25 11:11:00,2.26016,2.26025,2.26001,2.26007,46000000.0
2009-05-25 11:12:00,2.26002,2.26022,2.25983,2.25985,55000000.0
2009-05-25 11:13:00,2.25963,2.25963,2.25894,2.25896,59000000.0
2009-05-25 11:14:00,2.25932,2.2595,2.25908,2.25925,41000000.0
2009-05-25 11:15:00,2.25928,2.25928,2.25894,2.25915,34000000.0
2009-05-25 11:16:00,2.25932,2.25979,2.25932,2.25979,20000000.0
2009-05-25 11:17:00,2.26042,2.26154,2.26041,2.26154,57000000.0
2009-05-25 11:18:00,2.26185,2.26202,2.26169,2.26169,44000000.0
2009-05-25 11:19:00,2.26151,2.26151,2.26129,2.26146,63000000.0
2009-05-25 11:20:00,2.26101,2.26101,2.26041,2.26083,43000000.0
2009-05-25 11:21:00,2.26112,2.26144,2.26112,2.26123,34000000.0
2009-05-25 11:22:00,2.2611,2.2611,2.26092,2.26093,56000000.0
2009-05-25 11:23:00,2.26083,2.26099,2.26055,2.26055,43000000.0
2009-05-25 11:24:00,2.26044,2.26057,2.26037,2.26054,53000000.0
2009-05-25 11:25:00,2.26037,2.26072,2.26037,2.26046,29000000.0
2009-05-25 11:26:00,2.26043,2.26101,2.26043,2.26085,41000000.0
2009-05-25 11:27:00,2.26067,2.26067,2.26008,2.26008,34000000.0
2009-05-25 11:28:00,2.26023,2.26038,2.26013,2.26013,36000000.0
2009-05-25 11:29:00,2.26003,2.26016,2.25997,2.26001,43000000.0
2009-05-25 11:30:00,2.25986,2.25997,2.25984,2.25994,24000000.0
2009-05-25 11:31:00,2.26004,2.2605,2.25999,2.2605,34000000.0
2009-05-25 11:32:00,2.26073,2.26073,2.26064,2.26065,46000000.0
2009-05-25 11:33:00,2.26073,2.26073,2.26045,2.26045,41000000.0
2009-05-25 11:34:00,2.26041,2.2608,2.26032,2.2608,28000000.0
2009-05-25 11:35:00,2.26093,2.26094,2.2608,2.26084,44000000.0
2009-05-25 11:36:00,2.26059,2.26059,2.26011,2.26011,48000000.0
2009-05-25 11:37:00,2.25995,2.25997,2.25967,2.25994,50000000.0
2009-05-25 11:38:00,2.26007,2.26007,2.25952,2.25952,37000000.0
2009-05-25 11:39:00,2.25941,2.25946,2.25932,2.25933,52000000.0
2009-05-25 11:40:00,2.25967,2.25996,2.25886,2.25904,27000000.0
2009-05-25 11:41:00,2.25909,2.2596,2.25909,2.25945,49000000.0
2009-05-25 11:42:00,2.25954,2.26002,2.25954,2.26002,22000000.0
2009-05-25 11:43:00,2.25998,2.26019,2.25993,2.26001,45000000.0
2009-05-25 11:44:00,2.26026,2.26072,2.26026,2.26072,42000000.0
2009-05-25 11:45:00,2.26093,2.26103,2.26079,2.26103,41000000.0
2009-05-25 11:46:00,2.26108,2.26108,2.2605,2.26068,38000000.0
2009-05-25 11:47:00,2.26089,2.26157,2.26089,2.26149,22000000.0
2009-05-25 11:48:00,2.26094,2.26094,2.2606,2.2606,27000000.0
2009-05-25 11:49:00,2.26105,2.26113,2.2608,2.2608,41000000.0
2009-05-25 11:50:00,2.26086,2.26093,2.26077,2.26084,44000000.0
2009-05-25 11:51:00,2.26088,2.26106,2.26065,2.26106,37000000.0
2009-05-25 11:52:00,2.26101,2.26101,2.26049,2.26077,37000000.0
2009-05-25 11:53:00,2.26094,2.26101,2.26084,2.26084,33000000.0
2009-05-25 11:54:00,2.26084,2.26084,2.26042,2.26043,37000000.0
2009-05-25 11:55:00,2.26081,2.26081,2.26056,2.26065,38000000.0
2009-05-25 11:56:00,2.26072,2.26082,2.26068,2.26072,51000000.0
2009-05-25 11:57:00,2.26069,2.26139,2.26069,2.26094,29000000.0
2009-05-25 11:58:00,2.26101,2.26121,2.26101,2.26114,31000000.0
2009-05-25 11:59:00,2.26122,2.26128,2.2612,2.26126,51000000.0
2009-05-25 12:00:00,2.26123,2.26123,2.26045,2.26045,23000000.0
2009-05-25 12:01:00,2.26004,2.26039,2.26004,2.26014,24000000.0
2009-05-25 12:02:00,2.26047,2.26058,2.26047,2.26049,34000000.0
2009-05-25 12:03:00,2.26051,2.26061,2.26051,2.26051,36000000.0
2009-05-25 12:04:00,2.2606,2.26068,2.26058,2.26065,33000000.0
2009-05-25 12:05:00,2.26061,2.26071,2.26059,2.26059,26000000.0
2009-05-25 12:06:00,2.26047,2.26047,2.26018,2.26018,15000000.0
2009-05-25 12:07:00,2.26022,2.26033,2.26018,2.26021,23000000.0
2009-05-25 12:08:00,2.2602,2.26035,2.26013,2.26027,37000000.0
2009-05-25 12:09:00,2.26017,2.26047,2.2601,2.26047,11000000.0
2009-05-25 12:10:00,2.2606,2.2606,2.26042,2.26042,25000000.0
2009-05-25 12:11:00,2.26053,2.26053,2.26039,2.26039,33000000.0
2009-05-25 12:12:00,2.2604,2.26047,2.2604,2.26047,31000000.0
2009-05-25 12:13:00,2.26039,2.2605,2.26031,2.26045,24000000.0
2009-05-25 12:14:00,2.26028,2.26028,2.26006,2.26019,36000000.0
2009-05-25 12:15:00,2.26015,2.26015,2.26004,2.26004,29000000.0
2009-05-25 12:16:00,2.26011,2.26016,2.26001,2.26016,30000000.0
2009-05-25 12:17:00,2.2602,2.26025,2.26012,2.26014,41000000.0
2009-05-25 12:18:00,2.26001,2.26014,2.25994,2.26007,43000000.0
2009-05-25 12:19:00,2.2601,2.2602,2.26,2.2602,37000000.0
2009-05-25 12:20:00,2.26018,2.26054,2.25979,2.25979,40000000.0
2009-05-25 12:21:00,2.26021,2.26024,2.26006,2.26024,61000000.0
2009-05-25 12:22:00,2.26032,2.26032,2.2602,2.26021,24000000.0
2009-05-25 12:23:00,2.2603,2.2604,2.26028,2.26032,23000000.0
2009-05-25 12:24:00,2.26032,2.26032,2.26001,2.26026,30000000.0
2009-05-25 12:25:00,2.26039,2.2605,2.26032,2.26047,22000000.0
2009-05-25 12:26:00,2.26071,2.26089,2.26071,2.2608,32000000.0
2009-05-25 12:27:00,2.2608,2.26082,2.26059,2.26059,25000000.0
2009-05-25 12:28:00,2.2605,2.26069,2.2605,2.26069,58000000.0
2009-05-25 12:29:00,2.26081,2.26112,2.25916,2.25932,71000000.0
2009-05-25 12:30:00,2.25941,2.26123,2.25928,2.26095,47000000.0
2009-05-25 12:31:00,2.26093,2.26111,2.26091,2.26111,55000000.0
2009-05-25 12:32:00,2.26112,2.26112,2.2609,2.2609,32000000.0
2009-05-25 12:33:00,2.26102,2.26143,2.26054,2.26133,40000000.0
2009-05-25 12:34:00,2.26113,2.26128,2.2609,2.26106,14000000.0
2009-05-25 12:35:00,2.26091,2.26101,2.26091,2.26101,20000000.0
2009-05-25 12:36:00,2.26105,2.26116,2.26105,2.26116,36000000.0
2009-05-25 12:37:00,2.26126,2.26131,2.26123,2.26131,22000000.0
2009-05-25 12:38:00,2.26184,2.26208,2.26184,2.26208,12000000.0
2009-05-25 12:39:00,2.26176,2.262,2.26176,2.262,20000000.0
2009-05-25 12:40:00,2.26209,2.26214,2.26208,2.26214,16000000.0
2009-05-25 12:41:00,2.26238,2.26284,2.26238,2.26245,10000000.0
2009-05-25 12:42:00,2.26236,2.26236,2.26211,2.26211,26000000.0
2009-05-25 12:43:00,2.26206,2.26228,2.26206,2.26228,9000000.0
2009-05-25 12:44:00,2.26234,2.26252,2.26234,2.26252,21000000.0
2009-05-25 12:45:00,2.26241,2.26241,2.26131,2.26131,30000000.0
2009-05-25 12:46:00,2.26152,2.26152,2.26132,2.26139,41000000.0
2009-05-25 12:47:00,2.26094,2.26108,2.26075,2.26085,26000000.0
2009-05-25 12:48:00,2.26085,2.26099,2.26085,2.26091,27000000.0
2009-05-25 12:49:00,2.26091,2.26119,2.26091,2.26103,36000000.0
2009-05-25 12:50:00,2.26111,2.26124,2.26103,2.26123,34000000.0
2009-05-25 12:51:00,2.26106,2.26117,2.26091,2.26104,25000000.0
2009-05-25 12:52:00,2.26115,2.26115,2.261,2.26112,26000000.0
2009-05-25 12:53:00,2.26108,2.26113,2.26105,2.26107,16000000.0
2009-05-25 12:54:00,2.26075,2.26086,2.26061,2.26077,28000000.0
2009-05-25 12:55:00,2.26082,2.26105,2.26069,2.26105,29000000.0
2009-05-25 12:56:00,2.26095,2.26143,2.26095,2.26143,30000000.0
2009-05-25 12:57:00,2.26126,2.2613,2.26065,2.26067,26000000.0
2009-05-25 12:58:00,2.26066,2.26066,2.26034,2.26066,14000000.0
2009-05-25 12:59:00,2.26075,2.26081,2.26068,2.26068,32000000.0
2009-05-25 13:00:00,2.26059,2.26059,2.26021,2.26021,20000000.0
2009-05-25 13:01:00,2.2602,2.2602,2.25981,2.25989,31000000.0
2009-05-25 13:02:00,2.26004,2.26044,2.26003,2.26044,12000000.0
2009-05-25 13:03:00,2.2606,2.26061,2.26037,2.26044,21000000.0
2009-05-25 13:04:00,2.26053,2.26053,2.26033,2.26033,7000000.0
2009-05-25 13:05:00,2.26032,2.26062,2.26032,2.26062,17000000.0
2009-05-25 13:06:00,2.26086,2.26108,2.26086,2.26086,22000000.0
2009-05-25 13:07:00,2.26078,2.26078,2.26065,2.26071,17000000.0
2009-05-25 13:08:00,2.26094,2.26102,2.26092,2.261,37000000.0
2009-05-25 13:09:00,2.26096,2.26134,2.26096,2.26134,33000000.0
2009-05-25 13:10:00,2.26133,2.26133,2.26092,2.26114,32000000.0
2009-05-25 13:11:00,2.26109,2.26109,2.26089,2.26097,21000000.0
2009-05-25 13:12:00,2.26099,2.26105,2.26099,2.26105,7000000.0
2009-05-25 13:13:00,2.26108,2.26148,2.26108,2.26144,11000000.0
2009-05-25 13:14:00,2.26164,2.26198,2.26164,2.26198,33000000.0
2009-05-25 13:15:00,2.26209,2.26221,2.26202,2.26221,25000000.0
2009-05-25 13:16:00,2.26237,2.26293,2.26237,2.26293,20000000.0
2009-05-25 13:17:00,2.26287,2.26287,2.2627,2.2627,19000000.0
2009-05-25 13:18:00,2.26266,2.26274,2.26248,2.26248,41000000.0
2009-05-25 13:19:00,2.26212,2.26254,2.26212,2.26239,36000000.0
2009-05-25 13:20:00,2.262,2.26221,2.262,2.26221,36000000.0
2009-05-25 13:21:00,2.26227,2.26239,2.26225,2.26232,54000000.0
2009-05-25 13:22:00,2.26228,2.26241,2.26223,2.26236,41000000.0
2009-05-25 13:23:00,2.26349,2.26398,2.26349,2.2636,11000000.0
2009-05-25 13:24:00,2.2634,2.2634,2.2625,2.2625,23000000.0
2009-05-25 13:25:00,2.26227,2.26233,2.26225,2.26227,25000000.0
2009-05-25 13:26:00,2.26227,2.26227,2.26215,2.26215,20000000.0
2009-05-25 13:27:00,2.26219,2.26253,2.26107,2.26253,32000000.0
2009-05-25 13:28:00,2.26207,2.26207,2.26153,2.26165,26000000.0
2009-05-25 13:29:00,2.26169,2.26197,2.26167,2.26197,25000000.0
2009-05-25 13:30:00,2.26232,2.26232,2.26209,2.26219,16000000.0
2009-05-25 13:31:00,2.26213,2.26224,2.26198,2.26223,21000000.0
2009-05-25 13:32:00,2.26205,2.26205,2.26145,2.26145,28000000.0
2009-05-25 13:33:00,2.26154,2.26184,2.26153,2.26184,18000000.0
2009-05-25 13:34:00,2.26192,2.26197,2.26162,2.26162,35000000.0
2009-05-25 13:35:00,2.2617,2.26188,2.26165,2.26188,10000000.0
2009-05-25 13:36:00,2.26203,2.26222,2.2619,2.2619,40000000.0
2009-05-25 13:37:00,2.26192,2.26215,2.26192,2.26213,22000000.0
2009-05-25 13:38:00,2.26233,2.26248,2.26226,2.26239,39000000.0
2009-05-25 13:39:00,2.2624,2.2625,2.26234,2.26235,32000000.0
2009-05-25 13:40:00,2.26229,2.26271,2.26229,2.26271,35000000.0
2009-05-25 13:41:00,2.26281,2.26281,2.26229,2.26239,27000000.0
2009-05-25 13:42:00,2.26248,2.26296,2.26248,2.26284,32000000.0
2009-05-25 13:43:00,2.26173,2.26173,2.26107,2.26141,26000000.0
2009-05-25 13:44:00,2.26124,2.2617,2.26116,2.2617,25000000.0
2009-05-25 13:45:00,2.26172,2.26179,2.26172,2.26179,21000000.0
2009-05-25 13:46:00,2.2618,2.26207,2.2618,2.26203,13000000.0
2009-05-25 13:47:00,2.26197,2.26211,2.26189,2.26198,22000000.0
2009-05-25 13:48:00,2.26216,2.26231,2.26215,2.26224,21000000.0
2009-05-25 13:49:00,2.2624,2.26246,2.26224,2.26228,24000000.0
2009-05-25 13:50:00,2.26229,2.26229,2.26212,2.2622,27000000.0
2009-05-25 13:51:00,2.26182,2.26199,2.26177,2.26193,27000000.0
2009-05-25 13:52:00,2.26208,2.26208,2.26171,2.26171,31000000.0
2009-05-25 13:53:00,2.26163,2.26171,2.26149,2.26171,31000000.0
2009-05-25 13:54:00,2.26197,2.26197,2.2619,2.2619,28000000.0
2009-05-25 13:55:00,2.26187,2.26187,2.26169,2.26169,33000000.0
2009-05-25 13:56:00,2.26165,2.26165,2.26138,2.26138,23000000.0
2009-05-25 13:57:00,2.26134,2.26148,2.26134,2.26148,19000000.0
2009-05-25 13:58:00,2.26154,2.26169,2.26154,2.26157,30000000.0
2009-05-25 13:59:00,2.26193,2.26193,2.26166,2.26166,39000000.0
2009-05-25 14:00:00,2.26165,2.26166,2.26159,2.26166,30000000.0
2009-05-25 14:01:00,2.26157,2.26157,2.26128,2.26128,16000000.0
2009-05-25 14:02:00,2.26175,2.26229,2.26167,2.26229,34000000.0
2009-05-25 14:03:00,2.26239,2.26239,2.26222,2.26232,24000000.0
2009-05-25 14:04:00,2.26232,2.26236,2.26227,2.26227,20000000.0
2009-05-25 14:05:00,2.26253,2.26265,2.26237,2.26265,31000000.0
2009-05-25 14:06:00,2.26281,2.26331,2.26281,2.26331,28000000.0
2009-05-25 14:07:00,2.26347,2.26375,2.26337,2.26375,32000000.0
2009-05-25 14:08:00,2.26365,2.26365,2.26347,2.26347,22000000.0
2009-05-25 14:09:00,2.26322,2.26339,2.26319,2.26339,15000000.0
2009-05-25 14:10:00,2.26345,2.26359,2.26345,2.26359,24000000.0
2009-05-25 14:11:00,2.26361,2.26361,2.26353,2.26354,22000000.0
2009-05-25 14:12:00,2.26347,2.26364,2.26334,2.26334,17000000.0
2009-05-25 14:13:00,2.26328,2.2635,2.26328,2.26338,19000000.0
2009-05-25 14:14:00,2.26371,2.26382,2.26362,2.26364,22000000.0
2009-05-25 14:15:00,2.26354,2.26364,2.26333,2.26364,26000000.0
2009-05-25 14:16:00,2.26377,2.26424,2.26377,2.26424,10000000.0
2009-05-25 14:17:00,2.26423,2.2643,2.26409,2.26414,8000000.0
2009-05-25 14:18:00,2.26417,2.26447,2.26417,2.26428,13000000.0
2009-05-25 14:19:00,2.26422,2.26422,2.26405,2.26406,29000000.0
2009-05-25 14:20:00,2.264,2.26415,2.26382,2.26382,15000000.0
2009-05-25 14:21:00,2.26281,2.26281,2.2625,2.2625,18000000.0
2009-05-25 14:22:00,2.26237,2.26237,2.26224,2.26231,10000000.0
2009-05-25 14:23:00,2.26233,2.26266,2.26233,2.26266,24000000.0
2009-05-25 14:24:00,2.26261,2.26261,2.26229,2.26229,17000000.0
2009-05-25 14:25:00,2.26261,2.26267,2.26259,2.2626,31000000.0
2009-05-25 14:26:00,2.26255,2.26255,2.26211,2.26231,14000000.0
2009-05-25 14:27:00,2.2624,2.26281,2.2624,2.26264,14000000.0
2009-05-25 14:28:00,2.26297,2.26321,2.26297,2.26321,9000000.0
2009-05-25 14:29:00,2.26296,2.26314,2.26279,2.26279,7000000.0
2009-05-25 14:30:00,2.26238,2.2627,2.26238,2.26259,17000000.0
2009-05-25 14:31:00,2.26231,2.26231,2.26197,2.26197,21000000.0
2009-05-25 14:32:00,2.26176,2.26208,2.26148,2.26148,8000000.0
2009-05-25 14:33:00,2.2613,2.26159,2.26105,2.26159,10000000.0
2009-05-25 14:34:00,2.26176,2.26201,2.26176,2.26182,11000000.0
2009-05-25 14:35:00,2.26186,2.26188,2.26186,2.26187,7000000.0
2009-05-25 14:36:00,2.26169,2.26169,2.26124,2.26125,8000000.0
2009-05-25 14:37:00,2.26144,2.26151,2.26126,2.26141,11000000.0
2009-05-25 14:38:00,2.26117,2.26117,2.26105,2.26114,7000000.0
2009-05-25 14:39:00,2.26102,2.26102,2.26073,2.26073,8000000.0
2009-05-25 14:40:00,2.26068,2.26112,2.26068,2.26111,8000000.0
2009-05-25 14:41:00,2.26102,2.26116,2.26102,2.26116,10000000.0
2009-05-25 14:42:00,2.26064,2.26071,2.26055,2.26063,9000000.0
2009-05-25 14:43:00,2.26032,2.26038,2.26012,2.26038,8000000.0
2009-05-25 14:44:00,2.26023,2.26044,2.26023,2.26032,8000000.0
2009-05-25 14:45:00,2.26014,2.26014,2.25992,2.26007,7000000.0
2009-05-25 14:46:00,2.26007,2.26007,2.25989,2.26001,9000000.0
2009-05-25 14:47:00,2.2603,2.26065,2.2603,2.26042,8000000.0
2009-05-25 14:48:00,2.2604,2.26049,2.26021,2.26044,8000000.0
2009-05-25 14:49:00,2.26033,2.26033,2.25914,2.25914,9000000.0
2009-05-25 14:50:00,2.25974,2.25974,2.25934,2.25936,7000000.0
2009-05-25 14:51:00,2.25898,2.25964,2.25898,2.25913,10000000.0
2009-05-25 14:52:00,2.25899,2.25946,2.25899,2.25946,5000000.0
2009-05-25 14:53:00,2.25968,2.25986,2.25945,2.25953,7000000.0
2009-05-25 14:54:00,2.259,2.25941,2.25892,2.25892,8000000.0
2009-05-25 14:55:00,2.25865,2.25865,2.25816,2.25816,7000000.0
2009-05-25 14:56:00,2.2588,2.26037,2.2588,2.26037,8000000.0
2009-05-25 14:57:00,2.26002,2.26002,2.2593,2.2593,7000000.0
2009-05-25 14:58:00,2.2592,2.25937,2.25906,2.25937,8000000.0
2009-05-25 14:59:00,2.25975,2.25976,2.25889,2.25889,8000000.0
2009-05-25 15:00:00,2.25824,2.25923,2.25824,2.25923,7000000.0
2009-05-25 15:01:00,2.25826,2.25921,2.2582,2.25912,8000000.0
2009-05-25 15:02:00,2.25921,2.26056,2.25921,2.26056,7000000.0
2009-05-25 15:03:00,2.26081,2.26081,2.26047,2.26064,7000000.0
2009-05-25 15:04:00,2.26073,2.26133,2.26057,2.26133,8000000.0
2009-05-25 15:05:00,2.26116,2.26116,2.26057,2.26057,7000000.0
2009-05-25 15:06:00,2.26035,2.26039,2.26012,2.26012,8000000.0
2009-05-25 15:07:00,2.26039,2.2604,2.26009,2.26019,11000000.0
2009-05-25 15:08:00,2.26,2.26038,2.26,2.26033,8000000.0
2009-05-25 15:09:00,2.26059,2.26117,2.26059,2.26093,7000000.0
2009-05-25 15:10:00,2.261,2.26119,2.261,2.26119,7000000.0
2009-05-25 15:11:00,2.26115,2.26154,2.26115,2.26154,11000000.0
2009-05-25 15:12:00,2.2615,2.26161,2.26139,2.26144,10000000.0
2009-05-25 15:13:00,2.26099,2.261,2.26076,2.26087,9000000.0
2009-05-25 15:14:00,2.26092,2.26153,2.26092,2.26153,10000000.0
2009-05-25 15:15:00,2.26174,2.26174,2.26105,2.26123,8000000.0
2009-05-25 15:16:00,2.2609,2.26104,2.2609,2.26096,9000000.0
2009-05-25 15:17:00,2.26096,2.26098,2.26058,2.26058,9000000.0
2009-05-25 15:18:00,2.26092,2.26093,2.26078,2.26093,8000000.0
2009-05-25 15:19:00,2.26113,2.2614,2.26113,2.26133,7000000.0
2009-05-25 15:20:00,2.26132,2.26143,2.26132,2.26143,9000000.0
2009-05-25 15:21:00,2.26149,2.26149,2.26099,2.26099,8000000.0
2009-05-25 15:22:00,2.26109,2.26122,2.26107,2.26107,9000000.0
2009-05-25 15:23:00,2.26072,2.26084,2.26072,2.26078,8000000.0
2009-05-25 15:24:00,2.26118,2.26149,2.26118,2.26122,8000000.0
2009-05-25 15:25:00,2.26111,2.2612,2.261,2.261,7000000.0
2009-05-25 15:26:00,2.26092,2.26115,2.26092,2.26115,7000000.0
2009-05-25 15:27:00,2.26106,2.2612,2.26099,2.26099,7000000.0
2009-05-25 15:28:00,2.26105,2.26116,2.26096,2.26114,11000000.0
2009-05-25 15:29:00,2.2612,2.26145,2.26117,2.26145,7000000.0
2009-05-25 15:30:00,2.26155,2.26164,2.26146,2.2616,9000000.0
2009-05-25 15:31:00,2.26113,2.26188,2.26046,2.26146,9000000.0
2009-05-25 15:32:00,2.26156,2.26164,2.26145,2.26153,10000000.0
2009-05-25 15:33:00,2.26153,2.26153,2.26144,2.26148,8000000.0
2009-05-25 15:34:00,2.26143,2.26143,2.26111,2.26116,9000000.0
2009-05-25 15:35:00,2.26097,2.26112,2.26096,2.26107,7000000.0
2009-05-25 15:36:00,2.26087,2.26087,2.26036,2.26036,7000000.0
2009-05-25 15:37:00,2.26064,2.26107,2.26058,2.26107,8000000.0
2009-05-25 15:38:00,2.25922,2.26115,2.25922,2.26106,7000000.0
2009-05-25 15:39:00,2.26128,2.26128,2.26103,2.2612,10000000.0
2009-05-25 15:40:00,2.26097,2.26102,2.26055,2.26055,9000000.0
2009-05-25 15:41:00,2.26131,2.26138,2.26097,2.26097,11000000.0
2009-05-25 15:42:00,2.261,2.26118,2.261,2.26118,8000000.0
2009-05-25 15:43:00,2.26119,2.26131,2.26097,2.26118,8000000.0
2009-05-25 15:44:00,2.26088,2.26088,2.26051,2.2606,8000000.0
2009-05-25 15:45:00,2.26071,2.26076,2.26065,2.2607,8000000.0
2009-05-25 15:46:00,2.26058,2.26079,2.26037,2.26079,10000000.0
2009-05-25 15:47:00,2.26075,2.26082,2.26057,2.26067,7000000.0
2009-05-25 15:48:00,2.26041,2.26059,2.26037,2.26043,7000000.0
2009-05-25 15:49:00,2.26044,2.26071,2.26044,2.26071,6000000.0
2009-05-25 15:50:00,2.26046,2.2606,2.26022,2.2606,8000000.0
2009-05-25 15:51:00,2.261,2.26128,2.26095,2.26096,9000000.0
2009-05-25 15:52:00,2.26096,2.26103,2.26085,2.26103,7000000.0
2009-05-25 15:53:00,2.26083,2.26111,2.26083,2.26111,7000000.0
2009-05-25 15:54:00,2.26131,2.2615,2.26103,2.26103,11000000.0
2009-05-25 15:55:00,2.26093,2.26106,2.26087,2.26106,9000000.0
2009-05-25 15:56:00,2.26103,2.26105,2.26091,2.26091,7000000.0
2009-05-25 15:57:00,2.26108,2.26127,2.26108,2.26127,10000000.0
2009-05-25 15:58:00,2.26161,2.26174,2.26159,2.26165,10000000.0
2009-05-25 15:59:00,2.26156,2.26161,2.26147,2.2616,7000000.0
2009-05-25 16:00:00,2.26117,2.26117,2.26004,2.26004,7000000.0
2009-05-25 16:01:00,2.26096,2.26096,2.26033,2.26062,9000000.0
2009-05-25 16:02:00,2.26021,2.26021,2.25968,2.25982,8000000.0
2009-05-25 16:03:00,2.26012,2.26012,2.25979,2.25979,11000000.0
2009-05-25 16:04:00,2.25959,2.25962,2.25938,2.25962,8000000.0
2009-05-25 16:05:00,2.25938,2.25938,2.25852,2.259,9000000.0
2009-05-25 16:06:00,2.2593,2.25994,2.2593,2.25994,10000000.0
2009-05-25 16:07:00,2.26061,2.26133,2.26061,2.26132,10000000.0
2009-05-25 16:08:00,2.26165,2.26253,2.26165,2.26253,8000000.0
2009-05-25 16:09:00,2.26256,2.26266,2.26254,2.26256,7000000.0
2009-05-25 16:10:00,2.26234,2.26234,2.26203,2.26203,7000000.0
2009-05-25 16:11:00,2.26166,2.2618,2.26153,2.26154,10000000.0
2009-05-25 16:12:00,2.26152,2.26172,2.26152,2.26159,9000000.0
2009-05-25 16:13:00,2.26146,2.26154,2.2613,2.2613,7000000.0
2009-05-25 16:14:00,2.26134,2.26134,2.26093,2.26093,11000000.0
2009-05-25 16:15:00,2.26104,2.26112,2.26103,2.26112,7000000.0
2009-05-25 16:16:00,2.26094,2.26107,2.26092,2.26097,7000000.0
2009-05-25 16:17:00,2.26099,2.26135,2.26099,2.26135,11000000.0
2009-05-25 16:18:00,2.26175,2.26186,2.26169,2.26186,11000000.0
2009-05-25 16:19:00,2.26225,2.2623,2.26207,2.2623,11000000.0
2009-05-25 16:20:00,2.26219,2.26219,2.26167,2.26167,9000000.0
2009-05-25 16:21:00,2.26183,2.26219,2.26183,2.26219,9000000.0
2009-05-25 16:22:00,2.26232,2.26232,2.26191,2.26222,8000000.0
2009-05-25 16:23:00,2.26204,2.26244,2.26204,2.26242,8000000.0
2009-05-25 16:24:00,2.2625,2.2625,2.26215,2.26215,10000000.0
2009-05-25 16:25:00,2.26205,2.26205,2.26174,2.26178,7000000.0
2009-05-25 16:26:00,2.26189,2.26193,2.2618,2.26193,7000000.0
2009-05-25 16:27:00,2.26158,2.2617,2.26158,2.26165,11000000.0
2009-05-25 16:28:00,2.26166,2.26181,2.26166,2.26179,11000000.0
2009-05-25 16:29:00,2.26132,2.26132,2.26051,2.26051,7000000.0
2009-05-25 16:30:00,2.2604,2.26041,2.26017,2.26026,8000000.0
2009-05-25 16:31:00,2.26027,2.26037,2.26023,2.26037,7000000.0
2009-05-25 16:32:00,2.2603,2.26039,2.26023,2.26039,8000000.0
2009-05-25 16:33:00,2.26023,2.26037,2.26019,2.26032,11000000.0
2009-05-25 16:34:00,2.26034,2.26045,2.26024,2.26045,8000000.0
2009-05-25 16:35:00,2.26027,2.26027,2.2599,2.2599,7000000.0
2009-05-25 16:36:00,2.25962,2.25962,2.25857,2.25857,8000000.0
2009-05-25 16:37:00,2.25821,2.25942,2.25821,2.25942,8000000.0
2009-05-25 16:38:00,2.25979,2.25989,2.25964,2.25969,7000000.0
2009-05-25 16:39:00,2.25997,2.26017,2.25994,2.26004,8000000.0
2009-05-25 16:40:00,2.25974,2.25974,2.25885,2.25885,11000000.0
2009-05-25 16:41:00,2.25879,2.25887,2.25863,2.25886,10000000.0
2009-05-25 16:42:00,2.25891,2.25897,2.25874,2.25897,7000000.0
2009-05-25 16:43:00,2.25904,2.25904,2.25892,2.25902,7000000.0
2009-05-25 16:44:00,2.25899,2.25944,2.25899,2.25944,7000000.0
2009-05-25 16:45:00,2.25944,2.25984,2.25944,2.25967,11000000.0
2009-05-25 16:46:00,2.25959,2.25963,2.25929,2.25963,11000000.0
2009-05-25 16:47:00,2.25964,2.25971,2.25962,2.25962,7000000.0
2009-05-25 16:48:00,2.25972,2.26007,2.25972,2.26002,10000000.0
2009-05-25 16:49:00,2.25978,2.25995,2.25978,2.25987,8000000.0
2009-05-25 16:50:00,2.25986,2.25993,2.25985,2.25988,8000000.0
2009-05-25 16:51:00,2.2599,2.25999,2.2598,2.25999,9000000.0
2009-05-25 16:52:00,2.25998,2.26026,2.25998,2.26026,7000000.0
2009-05-25 16:53:00,2.26011,2.26011,2.25972,2.25972,6000000.0
2009-05-25 16:54:00,2.25973,2.25998,2.25946,2.25946,7000000.0
2009-05-25 16:55:00,2.259,2.25946,2.259,2.25946,11000000.0
2009-05-25 16:56:00,2.2584,2.2584,2.25791,2.25791,11000000.0
2009-05-25 16:57:00,2.25789,2.25789,2.25724,2.25724,7000000.0
2009-05-25 16:58:00,2.25802,2.25848,2.25802,2.25848,8000000.0
2009-05-25 16:59:00,2.25713,2.25958,2.25713,2.25945,7000000.0
2009-05-25 17:00:00,2.2596,2.25993,2.2596,2.2598,11000000.0
2009-05-25 17:01:00,2.26011,2.26014,2.26,2.26011,7000000.0
2009-05-25 17:02:00,2.26028,2.26039,2.26016,2.26016,8000000.0
2009-05-25 17:03:00,2.26,2.26007,2.25812,2.25984,7000000.0
2009-05-25 17:04:00,2.25981,2.25984,2.25958,2.25958,7000000.0
2009-05-25 17:05:00,2.25966,2.2599,2.25958,2.2599,10000000.0
2009-05-25 17:06:00,2.25989,2.25997,2.25983,2.25989,9000000.0
2009-05-25 17:07:00,2.25993,2.25993,2.2596,2.25974,8000000.0
2009-05-25 17:08:00,2.2594,2.25993,2.2594,2.25993,9000000.0
2009-05-25 17:09:00,2.25993,2.25994,2.2597,2.25994,8000000.0
2009-05-25 17:10:00,2.25993,2.25993,2.2595,2.25956,9000000.0
2009-05-25 17:11:00,2.25953,2.25963,2.2595,2.25963,8000000.0
2009-05-25 17:12:00,2.25965,2.26004,2.25965,2.2597,7000000.0
2009-05-25 17:13:00,2.25981,2.26013,2.25981,2.26002,8000000.0
2009-05-25 17:14:00,2.26009,2.26021,2.26009,2.26021,8000000.0
2009-05-25 17:15:00,2.25987,2.25989,2.25962,2.2597,7000000.0
2009-05-25 17:16:00,2.25992,2.26004,2.25986,2.25995,10000000.0
2009-05-25 17:17:00,2.25969,2.25975,2.25963,2.25973,7000000.0
2009-05-25 17:18:00,2.25962,2.25966,2.25902,2.25902,9000000.0
2009-05-25 17:19:00,2.25889,2.25921,2.25889,2.25921,7000000.0
2009-05-25 17:20:00,2.25942,2.25946,2.25931,2.25933,8000000.0
2009-05-25 17:21:00,2.25928,2.25928,2.25907,2.25916,10000000.0
2009-05-25 17:22:00,2.25908,2.25925,2.25908,2.25925,8000000.0
2009-05-25 17:23:00,2.25914,2.25914,2.25832,2.25832,8000000.0
2009-05-25 17:24:00,2.25808,2.25808,2.25777,2.25786,7000000.0
2009-05-25 17:25:00,2.2582,2.2582,2.25788,2.25788,7000000.0
2009-05-25 17:26:00,2.25773,2.25786,2.2576,2.25786,7000000.0
2009-05-25 17:27:00,2.25805,2.25812,2.25788,2.25796,9000000.0
2009-05-25 17:28:00,2.25786,2.25786,2.25753,2.25753,7000000.0
2009-05-25 17:29:00,2.25727,2.25727,2.2569,2.2569,8000000.0
2009-05-25 17:30:00,2.25743,2.25765,2.25729,2.25763,8000000.0
2009-05-25 17:31:00,2.25749,2.25778,2.25749,2.25766,9000000.0
2009-05-25 17:32:00,2.25785,2.25785,2.25758,2.25766,8000000.0
2009-05-25 17:33:00,2.25787,2.25852,2.25787,2.25852,11000000.0
2009-05-25 17:34:00,2.25859,2.25859,2.25826,2.25828,9000000.0
2009-05-25 17:35:00,2.25836,2.25845,2.25821,2.25844,7000000.0
2009-05-25 17:36:00,2.25836,2.25844,2.25825,2.25844,7000000.0
2009-05-25 17:37:00,2.25845,2.25845,2.25823,2.25827,7000000.0
2009-05-25 17:38:00,2.25828,2.25842,2.25828,2.25842,8000000.0
2009-05-25 17:39:00,2.2584,2.25844,2.25831,2.25834,7000000.0
2009-05-25 17:40:00,2.25838,2.25838,2.25821,2.25827,9000000.0
2009-05-25 17:41:00,2.25809,2.25809,2.25783,2.25783,8000000.0
2009-05-25 17:42:00,2.25795,2.25795,2.25769,2.25784,11000000.0
2009-05-25 17:43:00,2.25771,2.25771,2.25753,2.25753,7000000.0
2009-05-25 17:44:00,2.25767,2.2578,2.25762,2.25771,10000000.0
2009-05-25 17:45:00,2.25764,2.25769,2.25753,2.25769,7000000.0
2009-05-25 17:46:00,2.25756,2.25768,2.25756,2.25768,8000000.0
2009-05-25 17:47:00,2.25777,2.25787,2.25749,2.25786,8000000.0
2009-05-25 17:48:00,2.25764,2.25773,2.25759,2.25773,7000000.0
2009-05-25 17:49:00,2.25779,2.25788,2.25773,2.25775,7000000.0
2009-05-25 17:50:00,2.25776,2.25793,2.25776,2.25793,7000000.0
2009-05-25 17:51:00,2.25795,2.25795,2.25773,2.25782,7000000.0
2009-05-25 17:52:00,2.25777,2.2579,2.25766,2.25782,7000000.0
2009-05-25 17:53:00,2.25787,2.2579,2.25779,2.2579,7000000.0
2009-05-25 17:54:00,2.25788,2.25796,2.25783,2.25788,11000000.0
2009-05-25 17:55:00,2.25829,2.25854,2.25804,2.25845,7000000.0
2009-05-25 17:56:00,2.2579,2.25794,2.25773,2.25794,7000000.0
2009-05-25 17:57:00,2.258,2.258,2.25779,2.25779,10000000.0
2009-05-25 17:58:00,2.25783,2.2586,2.2578,2.2578,10000000.0
2009-05-25 17:59:00,2.25785,2.25834,2.25772,2.25834,10000000.0
2009-05-25 18:00:00,2.25833,2.25843,2.25812,2.25812,10000000.0
2009-05-25 18:01:00,2.25781,2.25788,2.25772,2.25788,8000000.0
2009-05-25 18:02:00,2.25791,2.25813,2.25788,2.25788,8000000.0
2009-05-25 18:03:00,2.25763,2.25806,2.25763,2.25806,10000000.0
2009-05-25 18:04:00,2.25797,2.25797,2.25768,2.25768,8000000.0
2009-05-25 18:05:00,2.25747,2.25764,2.25746,2.25746,10000000.0
2009-05-25 18:06:00,2.25736,2.25782,2.25722,2.25722,10000000.0
2009-05-25 18:07:00,2.25737,2.25737,2.25706,2.2571,8000000.0
2009-05-25 18:08:00,2.25713,2.25726,2.25698,2.25726,8000000.0
2009-05-25 18:09:00,2.25787,2.25787,2.25739,2.25739,8000000.0
2009-05-25 18:10:00,2.25725,2.25734,2.25712,2.25712,11000000.0
2009-05-25 18:11:00,2.25729,2.25729,2.25713,2.25713,7000000.0
2009-05-25 18:12:00,2.25813,2.25813,2.25774,2.25774,9000000.0
2009-05-25 18:13:00,2.25819,2.25825,2.25787,2.25825,11000000.0
2009-05-25 18:14:00,2.25778,2.25778,2.25706,2.25743,6000000.0
2009-05-25 18:15:00,2.25711,2.25718,2.25687,2.25692,8000000.0
2009-05-25 18:16:00,2.25762,2.25764,2.25734,2.25756,11000000.0
2009-05-25 18:17:00,2.25775,2.25856,2.25775,2.25852,10000000.0
2009-05-25 18:18:00,2.259,2.259,2.25826,2.25834,8000000.0
2009-05-25 18:19:00,2.25821,2.25892,2.25821,2.25892,9000000.0
2009-05-25 18:20:00,2.25882,2.25882,2.25853,2.25853,7000000.0
2009-05-25 18:21:00,2.25854,2.2588,2.2568,2.25857,11000000.0
2009-05-25 18:22:00,2.25876,2.25973,2.25873,2.25973,11000000.0
2009-05-25 18:23:00,2.2597,2.2597,2.25934,2.25934,8000000.0
2009-05-25 18:24:00,2.25944,2.25948,2.25938,2.25941,10000000.0
2009-05-25 18:25:00,2.25949,2.25985,2.25949,2.25985,7000000.0
2009-05-25 18:26:00,2.25998,2.2604,2.25998,2.26017,8000000.0
2009-05-25 18:27:00,2.25972,2.25978,2.25964,2.25964,7000000.0
2009-05-25 18:28:00,2.25949,2.25977,2.25949,2.25977,7000000.0
2009-05-25 18:29:00,2.25995,2.26047,2.25995,2.26047,7000000.0
2009-05-25 18:30:00,2.26033,2.26043,2.26018,2.26027,8000000.0
2009-05-25 18:31:00,2.26017,2.26028,2.25966,2.2597,9000000.0
2009-05-25 18:32:00,2.25986,2.26027,2.25986,2.26027,11000000.0
2009-05-25 18:33:00,2.25973,2.26006,2.25973,2.26006,11000000.0
2009-05-25 18:34:00,2.26008,2.26018,2.26007,2.26007,7000000.0
2009-05-25 18:35:00,2.26011,2.26011,2.25978,2.25978,8000000.0
2009-05-25 18:36:00,2.2602,2.2602,2.25967,2.2597,7000000.0
2009-05-25 18:37:00,2.25973,2.26009,2.25961,2.26009,8000000.0
2009-05-25 18:38:00,2.2602,2.26057,2.2602,2.26057,8000000.0
2009-05-25 18:39:00,2.26048,2.26055,2.26016,2.26016,7000000.0
2009-05-25 18:40:00,2.26006,2.26006,2.25987,2.26001,7000000.0
2009-05-25 18:41:00,2.26008,2.26013,2.26,2.26004,8000000.0
2009-05-25 18:42:00,2.26007,2.26017,2.25995,2.26003,11000000.0
2009-05-25 18:43:00,2.26051,2.26059,2.26018,2.26037,8000000.0
2009-05-25 18:44:00,2.26081,2.26081,2.26017,2.26017,7000000.0
2009-05-25 18:45:00,2.25994,2.25997,2.25975,2.25989,11000000.0
2009-05-25 18:46:00,2.2599,2.25995,2.25973,2.25994,9000000.0
2009-05-25 18:47:00,2.2604,2.2604,2.25983,2.25983,8000000.0
2009-05-25 18:48:00,2.26005,2.26005,2.25983,2.25996,9000000.0
2009-05-25 18:49:00,2.26016,2.26044,2.26002,2.26044,7000000.0
2009-05-25 18:50:00,2.25977,2.25977,2.25959,2.25962,11000000.0
2009-05-25 18:51:00,2.25973,2.25975,2.25961,2.25975,5000000.0
2009-05-25 18:52:00,2.2602,2.26029,2.25994,2.26029,8000000.0
2009-05-25 18:53:00,2.25984,2.26021,2.25984,2.26021,11000000.0
2009-05-25 18:54:00,2.25971,2.25982,2.25971,2.2598,7000000.0
2009-05-25 18:55:00,2.25807,2.25966,2.25802,2.25966,7000000.0
2009-05-25 18:56:00,2.26019,2.26035,2.25902,2.25916,7000000.0
2009-05-25 18:57:00,2.25906,2.25931,2.25906,2.25931,10000000.0
2009-05-25 18:58:00,2.25917,2.25946,2.25908,2.25936,9000000.0
2009-05-25 18:59:00,2.25967,2.25967,2.25919,2.2594,8000000.0
2009-05-25 19:00:00,2.25931,2.25943,2.25931,2.25943,7000000.0
2009-05-25 19:01:00,2.25967,2.25967,2.25946,2.25958,7000000.0
2009-05-25 19:02:00,2.2597,2.2597,2.25922,2.25922,8000000.0
2009-05-25 19:03:00,2.25925,2.25944,2.25925,2.25933,7000000.0
2009-05-25 19:04:00,2.25943,2.25943,2.25925,2.25937,8000000.0
2009-05-25 19:05:00,2.25928,2.2594,2.25924,2.25933,8000000.0
2009-05-25 19:06:00,2.25915,2.25945,2.2587,2.25939,8000000.0
2009-05-25 19:07:00,2.25946,2.25964,2.25946,2.25964,9000000.0
2009-05-25 19:08:00,2.2597,2.25973,2.25958,2.25958,8000000.0
2009-05-25 19:09:00,2.25947,2.25952,2.25944,2.25944,7000000.0
2009-05-25 19:10:00,2.25914,2.25925,2.25907,2.25925,11000000.0
2009-05-25 19:11:00,2.25928,2.25954,2.25928,2.25935,10000000.0
2009-05-25 19:12:00,2.25926,2.25926,2.25898,2.25898,7000000.0
2009-05-25 19:13:00,2.25914,2.25963,2.25798,2.25921,6000000.0
2009-05-25 19:14:00,2.259,2.25927,2.25895,2.25923,8000000.0
2009-05-25 19:15:00,2.2604,2.2604,2.26028,2.2603,10000000.0
2009-05-25 19:16:00,2.25935,2.25935,2.25793,2.25793,8000000.0
2009-05-25 19:17:00,2.25866,2.25894,2.25863,2.25894,10000000.0
2009-05-25 19:18:00,2.25875,2.25875,2.25847,2.25866,11000000.0
2009-05-25 19:19:00,2.25838,2.2584,2.25825,2.25825,8000000.0
2009-05-25 19:20:00,2.25863,2.25945,2.25858,2.25863,11000000.0
2009-05-25 19:21:00,2.25863,2.25873,2.25855,2.25855,10000000.0
2009-05-25 19:22:00,2.25948,2.25948,2.25856,2.25859,9000000.0
2009-05-25 19:23:00,2.25863,2.2587,2.25844,2.25861,8000000.0
2009-05-25 19:24:00,2.25861,2.25864,2.25846,2.25856,9000000.0
2009-05-25 19:25:00,2.2586,2.25878,2.2586,2.25878,9000000.0
2009-05-25 19:26:00,2.25884,2.25934,2.25884,2.25934,7000000.0
2009-05-25 19:27:00,2.25912,2.25944,2.25912,2.25944,8000000.0
2009-05-25 19:28:00,2.25971,2.26006,2.25971,2.26004,10000000.0
2009-05-25 19:29:00,2.26024,2.26048,2.26024,2.26048,7000000.0
2009-05-25 19:30:00,2.26036,2.26036,2.25989,2.25992,10000000.0
2009-05-25 19:31:00,2.26036,2.26054,2.26036,2.26054,7000000.0
2009-05-25 19:32:00,2.26052,2.26061,2.26038,2.26061,10000000.0
2009-05-25 19:33:00,2.26072,2.26101,2.26045,2.26101,7000000.0
2009-05-25 19:34:00,2.26138,2.26138,2.26034,2.26034,8000000.0
2009-05-25 19:35:00,2.26104,2.26135,2.26036,2.26135,7000000.0
2009-05-25 19:36:00,2.26044,2.26065,2.26038,2.26065,7000000.0
2009-05-25 19:37:00,2.26049,2.26049,2.25997,2.25997,8000000.0
2009-05-25 19:38:00,2.26005,2.26047,2.26005,2.26046,8000000.0
2009-05-25 19:39:00,2.26044,2.26052,2.26011,2.26011,8000000.0
2009-05-25 19:40:00,2.26043,2.26043,2.25997,2.26033,7000000.0
2009-05-25 19:41:00,2.25985,2.26083,2.25985,2.26083,9000000.0
2009-05-25 19:42:00,2.26108,2.26108,2.26068,2.26068,7000000.0
2009-05-25 19:43:00,2.26027,2.26027,2.26006,2.26014,11000000.0
2009-05-25 19:44:00,2.26012,2.26012,2.25991,2.25991,8000000.0
2009-05-25 19:45:00,2.2606,2.2606,2.26045,2.26048,9000000.0
2009-05-25 19:46:00,2.25994,2.26027,2.25953,2.26027,7000000.0
2009-05-25 19:47:00,2.25987,2.25987,2.25933,2.25933,9000000.0
2009-05-25 19:48:00,2.25921,2.25921,2.25896,2.25896,8000000.0
2009-05-25 19:49:00,2.25907,2.25927,2.25837,2.25837,7000000.0
2009-05-25 19:50:00,2.25814,2.25848,2.25805,2.25847,7000000.0
2009-05-25 19:51:00,2.2585,2.25859,2.25842,2.25859,7000000.0
2009-05-25 19:52:00,2.25863,2.25878,2.25863,2.25864,7000000.0
2009-05-25 19:53:00,2.25891,2.25978,2.25891,2.25978,7000000.0
2009-05-25 19:54:00,2.26055,2.26078,2.2602,2.2603,8000000.0
2009-05-25 19:55:00,2.26041,2.26089,2.26041,2.26087,8000000.0
2009-05-25 19:56:00,2.26084,2.26084,2.26019,2.26019,8000000.0
2009-05-25 19:57:00,2.25941,2.25981,2.25938,2.25981,7000000.0
2009-05-25 19:58:00,2.25975,2.26015,2.25948,2.26015,10000000.0
2009-05-25 19:59:00,2.2605,2.2605,2.25947,2.25947,8000000.0
2009-05-25 20:00:00,2.25984,2.25984,2.2594,2.25959,7000000.0
2009-05-25 20:01:00,2.25997,2.26027,2.25987,2.26027,7000000.0
2009-05-25 20:02:00,2.26011,2.26015,2.25966,2.25966,7000000.0
2009-05-25 20:03:00,2.25965,2.25975,2.25956,2.25975,6000000.0
2009-05-25 20:04:00,2.25967,2.25992,2.25967,2.25992,9000000.0
2009-05-25 20:05:00,2.25984,2.25996,2.25971,2.25989,9000000.0
2009-05-25 20:06:00,2.25992,2.26047,2.25983,2.25983,11000000.0
2009-05-25 20:07:00,2.26028,2.2603,2.26015,2.26015,10000000.0
2009-05-25 20:08:00,2.25992,2.26003,2.25981,2.26003,8000000.0
2009-05-25 20:09:00,2.25999,2.26008,2.25956,2.25956,7000000.0
2009-05-25 20:10:00,2.25946,2.25978,2.25946,2.25967,8000000.0
2009-05-25 20:11:00,2.25974,2.25989,2.25961,2.25987,8000000.0
2009-05-25 20:12:00,2.26008,2.26015,2.25945,2.25945,7000000.0
2009-05-25 20:13:00,2.25941,2.25998,2.25941,2.25998,10000000.0
2009-05-25 20:14:00,2.26063,2.26078,2.26062,2.26078,6000000.0
2009-05-25 20:15:00,2.2608,2.26133,2.26077,2.26133,7000000.0
2009-05-25 20:16:00,2.26021,2.26021,2.25974,2.25974,7000000.0
2009-05-25 20:17:00,2.25988,2.26007,2.25988,2.26003,11000000.0
2009-05-25 20:18:00,2.25991,2.26006,2.25991,2.26002,9000000.0
2009-05-25 20:19:00,2.26005,2.26066,2.26005,2.26066,8000000.0
2009-05-25 20:20:00,2.25984,2.25998,2.25979,2.25998,7000000.0
2009-05-25 20:21:00,2.26015,2.26062,2.2601,2.26016,11000000.0
2009-05-25 20:22:00,2.26094,2.26094,2.26058,2.26058,7000000.0
2009-05-25 20:23:00,2.26014,2.26019,2.26008,2.26008,7000000.0
2009-05-25 20:24:00,2.26015,2.26027,2.26015,2.26025,8000000.0
2009-05-25 20:25:00,2.26072,2.2609,2.26072,2.26087,11000000.0
2009-05-25 20:26:00,2.26153,2.26153,2.261,2.261,8000000.0
2009-05-25 20:27:00,2.26029,2.26029,2.26019,2.26023,5000000.0
2009-05-25 20:28:00,2.26014,2.26028,2.26012,2.2602,7000000.0
2009-05-25 20:29:00,2.26083,2.26087,2.26072,2.26085,8000000.0
2009-05-25 20:30:00,2.26085,2.26094,2.26067,2.26067,8000000.0
2009-05-25 20:31:00,2.26085,2.26085,2.26075,2.26085,7000000.0
2009-05-25 20:32:00,2.26015,2.26024,2.26002,2.26024,7000000.0
2009-05-25 20:33:00,2.2608,2.26088,2.26068,2.26085,7000000.0
2009-05-25 20:34:00,2.26018,2.26034,2.26018,2.26034,8000000.0
2009-05-25 20:35:00,2.26024,2.2605,2.26024,2.2605,9000000.0
2009-05-25 20:36:00,2.26034,2.26068,2.26034,2.26067,7000000.0
2009-05-25 20:37:00,2.26068,2.26068,2.26049,2.26057,11000000.0
2009-05-25 20:38:00,2.26066,2.26067,2.26053,2.26061,10000000.0
2009-05-25 20:39:00,2.2606,2.2606,2.26021,2.26021,9000000.0
2009-05-25 20:40:00,2.26036,2.26054,2.26036,2.26047,8000000.0
2009-05-25 20:41:00,2.26046,2.26046,2.2603,2.26042,8000000.0
2009-05-25 20:42:00,2.26038,2.26038,2.26015,2.26015,11000000.0
2009-05-25 20:43:00,2.26067,2.26067,2.26052,2.26058,8000000.0
2009-05-25 20:44:00,2.26043,2.26059,2.25964,2.26059,10000000.0
2009-05-25 20:45:00,2.2607,2.2607,2.26058,2.2606,7000000.0
2009-05-25 20:46:00,2.26068,2.2607,2.26057,2.26063,8000000.0
2009-05-25 20:47:00,2.26024,2.26035,2.26024,2.26028,7000000.0
2009-05-25 20:48:00,2.26027,2.26049,2.26019,2.26049,10000000.0
2009-05-25 20:49:00,2.26046,2.26048,2.26035,2.26035,7000000.0
2009-05-25 20:50:00,2.26024,2.26049,2.25995,2.2604,8000000.0
2009-05-25 20:51:00,2.26033,2.26033,2.26004,2.26004,9000000.0
2009-05-25 20:52:00,2.26007,2.2603,2.26003,2.2603,11000000.0
2009-05-25 20:53:00,2.26044,2.26079,2.26041,2.26041,11000000.0
2009-05-25 20:54:00,2.26156,2.26156,2.26121,2.26121,11000000.0
2009-05-25 20:55:00,2.26068,2.26072,2.26059,2.26064,8000000.0
2009-05-25 20:56:00,2.2605,2.26051,2.26036,2.2605,7000000.0
2009-05-25 20:57:00,2.26022,2.2604,2.26006,2.26026,9000000.0
2009-05-25 20:58:00,2.26004,2.26017,2.26004,2.26005,5000000.0
2009-05-25 20:59:00,2.26007,2.26021,2.26007,2.26021,7000000.0
2009-05-25 21:00:00,2.2602,2.2602,2.25992,2.25992,7000000.0
2009-05-25 21:01:00,2.25976,2.26005,2.25976,2.26005,7000000.0
2009-05-25 21:02:00,2.25992,2.25996,2.25987,2.25994,7000000.0
2009-05-25 21:03:00,2.26035,2.2605,2.26035,2.26045,8000000.0
2009-05-25 21:04:00,2.26065,2.26065,2.26015,2.26015,7000000.0
2009-05-25 21:05:00,2.26005,2.26033,2.25998,2.26033,8000000.0
2009-05-25 21:06:00,2.2602,2.2604,2.26006,2.26024,8000000.0
2009-05-25 21:07:00,2.26032,2.26032,2.26011,2.2602,8000000.0
2009-05-25 21:08:00,2.26062,2.26062,2.25971,2.26018,10000000.0
2009-05-25 21:09:00,2.26026,2.26064,2.26026,2.26059,10000000.0
2009-05-25 21:10:00,2.26006,2.26015,2.25973,2.26015,8000000.0
2009-05-25 21:11:00,2.25996,2.2604,2.25981,2.26015,7000000.0
2009-05-25 21:12:00,2.25972,2.2602,2.25972,2.2602,8000000.0
2009-05-25 21:13:00,2.26028,2.26071,2.26028,2.26071,10000000.0
2009-05-25 21:14:00,2.26021,2.26029,2.2602,2.26025,6000000.0
2009-05-25 21:15:00,2.26017,2.26025,2.26007,2.26025,8000000.0
2009-05-25 21:16:00,2.26036,2.26036,2.25969,2.25983,7000000.0
2009-05-25 21:17:00,2.26017,2.26038,2.25976,2.26038,8000000.0
2009-05-25 21:18:00,2.26009,2.26009,2.25974,2.26008,7000000.0
2009-05-25 21:19:00,2.2602,2.26023,2.26013,2.26023,9000000.0
2009-05-25 21:20:00,2.26016,2.26032,2.26016,2.2602,5000000.0
2009-05-25 21:21:00,2.26046,2.26049,2.26034,2.26046,10000000.0
2009-05-25 21:22:00,2.26068,2.26068,2.26017,2.26034,10000000.0
2009-05-25 21:23:00,2.26044,2.26044,2.26022,2.26031,7000000.0
2009-05-25 21:24:00,2.26011,2.26024,2.25994,2.25994,8000000.0
2009-05-25 21:25:00,2.26019,2.26025,2.26018,2.26025,7000000.0
2009-05-25 21:26:00,2.26058,2.26058,2.26014,2.26019,7000000.0
2009-05-25 21:27:00,2.2603,2.26062,2.2603,2.26062,7000000.0
2009-05-25 21:28:00,2.26014,2.26014,2.25951,2.2596,7000000.0
2009-05-25 21:29:00,2.25847,2.25874,2.25847,2.25874,8000000.0
2009-05-25 21:30:00,2.25971,2.25971,2.25872,2.25927,8000000.0
2009-05-25 21:31:00,2.25867,2.25867,2.25846,2.25847,8000000.0
2009-05-25 21:32:00,2.25842,2.25862,2.2581,2.2581,7000000.0
2009-05-25 21:33:00,2.25822,2.25822,2.25716,2.25716,11000000.0
2009-05-25 21:34:00,2.25671,2.25718,2.25671,2.25702,11000000.0
2009-05-25 21:35:00,2.25697,2.25714,2.25696,2.25699,11000000.0
2009-05-25 21:36:00,2.25582,2.25582,2.25465,2.25465,8000000.0
2009-05-25 21:37:00,2.25673,2.25691,2.25664,2.25664,8000000.0
2009-05-25 21:38:00,2.25642,2.25654,2.25633,2.25646,8000000.0
2009-05-25 21:39:00,2.25603,2.25611,2.25599,2.25606,9000000.0
2009-05-25 21:40:00,2.25612,2.25617,2.25602,2.25602,7000000.0
2009-05-25 21:41:00,2.25614,2.25615,2.25593,2.25594,9000000.0
2009-05-25 21:42:00,2.25584,2.25595,2.25544,2.25595,7000000.0
2009-05-25 21:43:00,2.25595,2.25604,2.25581,2.25604,11000000.0
2009-05-25 21:44:00,2.25578,2.25592,2.25574,2.25584,8000000.0
2009-05-25 21:45:00,2.25571,2.25597,2.2557,2.25586,10000000.0
2009-05-25 21:46:00,2.25596,2.25601,2.25588,2.2559,8000000.0
2009-05-25 21:47:00,2.25593,2.25596,2.25585,2.25595,8000000.0
2009-05-25 21:48:00,2.25616,2.25616,2.25605,2.25612,8000000.0
2009-05-25 21:49:00,2.25608,2.25622,2.25608,2.25622,8000000.0
2009-05-25 21:50:00,2.25608,2.25635,2.25608,2.25635,8000000.0
2009-05-25 21:51:00,2.25646,2.25667,2.25645,2.25645,7000000.0
2009-05-25 21:52:00,2.25623,2.25639,2.25623,2.25639,7000000.0
2009-05-25 21:53:00,2.25607,2.25652,2.25579,2.25652,7000000.0
2009-05-25 21:54:00,2.25615,2.25623,2.25584,2.25614,7000000.0
2009-05-25 21:55:00,2.25647,2.25647,2.25601,2.25601,7000000.0
2009-05-25 21:56:00,2.25605,2.25619,2.25595,2.25617,8000000.0
2009-05-25 21:57:00,2.25592,2.25681,2.25571,2.25681,7000000.0
2009-05-25 21:58:00,2.25598,2.25626,2.25598,2.25622,7000000.0
2009-05-25 21:59:00,2.2561,2.2562,2.25585,2.25585,8000000.0
2009-05-25 22:00:00,2.25655,2.25674,2.25646,2.25673,10000000.0
2009-05-25 22:01:00,2.25682,2.25687,2.25663,2.25687,9000000.0
2009-05-25 22:02:00,2.25688,2.25688,2.25643,2.25643,8000000.0
2009-05-25 22:03:00,2.25643,2.25646,2.25607,2.25607,11000000.0
2009-05-25 22:04:00,2.25606,2.25607,2.25598,2.25598,5000000.0
2009-05-25 22:05:00,2.25552,2.25563,2.25516,2.25545,10000000.0
2009-05-25 22:06:00,2.25599,2.25635,2.25599,2.25635,7000000.0
2009-05-25 22:07:00,2.25603,2.25656,2.25603,2.25656,8000000.0
2009-05-25 22:08:00,2.256,2.25621,2.256,2.25612,8000000.0
2009-05-25 22:09:00,2.25587,2.25607,2.25539,2.25607,9000000.0
2009-05-25 22:10:00,2.25638,2.25666,2.25638,2.2565,8000000.0
2009-05-25 22:11:00,2.25665,2.25667,2.25653,2.25667,9000000.0
2009-05-25 22:12:00,2.25658,2.25666,2.2565,2.2565,8000000.0
2009-05-25 22:13:00,2.25652,2.25666,2.25652,2.25661,7000000.0
2009-05-25 22:14:00,2.25667,2.25667,2.25648,2.2566,11000000.0
2009-05-25 22:15:00,2.25649,2.25649,2.25448,2.25616,8000000.0
2009-05-25 22:16:00,2.25607,2.25644,2.25607,2.25628,9000000.0
2009-05-25 22:17:00,2.2564,2.2564,2.2561,2.25618,7000000.0
2009-05-25 22:18:00,2.25599,2.25626,2.25595,2.25626,8000000.0
2009-05-25 22:19:00,2.25638,2.25638,2.25603,2.25607,7000000.0
2009-05-25 22:20:00,2.25599,2.25602,2.25596,2.256,7000000.0
2009-05-25 22:21:00,2.25592,2.25605,2.25592,2.25595,9000000.0
2009-05-25 22:22:00,2.25597,2.25603,2.25592,2.25601,7000000.0
2009-05-25 22:23:00,2.25614,2.25632,2.25614,2.25632,5000000.0
2009-05-25 22:24:00,2.25596,2.25643,2.25596,2.25643,7000000.0
2009-05-25 22:25:00,2.2565,2.25676,2.25644,2.25676,8000000.0
2009-05-25 22:26:00,2.25738,2.25755,2.25713,2.25723,9000000.0
2009-05-25 22:27:00,2.25715,2.25715,2.25685,2.25685,8000000.0
2009-05-25 22:28:00,2.25731,2.25791,2.25731,2.25791,8000000.0
2009-05-25 22:29:00,2.25809,2.25817,2.25805,2.25815,10000000.0
2009-05-25 22:30:00,2.25826,2.25826,2.25782,2.25789,7000000.0
2009-05-25 22:31:00,2.25756,2.2578,2.25756,2.2578,9000000.0
2009-05-25 22:32:00,2.25764,2.2579,2.25764,2.25769,8000000.0
2009-05-25 22:33:00,2.25765,2.25765,2.25742,2.25751,7000000.0
2009-05-25 22:34:00,2.25741,2.25756,2.25741,2.25756,7000000.0
2009-05-25 22:35:00,2.25759,2.25759,2.2574,2.2575,8000000.0
2009-05-25 22:36:00,2.25771,2.25785,2.25771,2.25775,10000000.0
2009-05-25 22:37:00,2.25753,2.25753,2.25629,2.25629,7000000.0
2009-05-25 22:38:00,2.2562,2.25627,2.25613,2.25613,8000000.0
2009-05-25 22:39:00,2.25608,2.25639,2.25594,2.25594,9000000.0
2009-05-25 22:40:00,2.25615,2.25621,2.25603,2.25621,7000000.0
2009-05-25 22:41:00,2.25627,2.25654,2.25627,2.25636,8000000.0
2009-05-25 22:42:00,2.25618,2.25618,2.25595,2.25599,7000000.0
2009-05-25 22:43:00,2.25609,2.25619,2.25605,2.25611,7000000.0
2009-05-25 22:44:00,2.25675,2.2568,2.25675,2.2568,7000000.0
2009-05-25 22:45:00,2.25643,2.25653,2.25596,2.25653,7000000.0
2009-05-25 22:46:00,2.25604,2.25663,2.25604,2.25663,8000000.0
2009-05-25 22:47:00,2.2564,2.25686,2.2564,2.25686,11000000.0
2009-05-25 22:48:00,2.25699,2.25714,2.25683,2.25709,8000000.0
2009-05-25 22:49:00,2.25699,2.25716,2.25694,2.25716,7000000.0
2009-05-25 22:50:00,2.25705,2.25705,2.25685,2.25701,7000000.0
2009-05-25 22:51:00,2.25681,2.25704,2.25679,2.25697,10000000.0
2009-05-25 22:52:00,2.25699,2.25718,2.25683,2.25718,8000000.0
2009-05-25 22:54:00,2.25743,2.25743,2.25719,2.25719,5000000.0
2009-05-25 22:55:00,2.25742,2.25761,2.25719,2.25719,7000000.0
2009-05-25 22:56:00,2.25648,2.25648,2.25627,2.25642,7000000.0
2009-05-25 22:57:00,2.25743,2.25771,2.25743,2.25754,7000000.0
2009-05-25 22:58:00,2.2577,2.25775,2.25768,2.25773,6000000.0
2009-05-25 22:59:00,2.25736,2.25751,2.2573,2.25751,7000000.0
2009-05-25 23:00:00,2.2565,2.2565,2.2563,2.25648,8000000.0
2009-05-25 23:01:00,2.25643,2.25656,2.25637,2.25656,8000000.0
2009-05-25 23:02:00,2.25646,2.2565,2.25627,2.25627,8000000.0
2009-05-25 23:03:00,2.25629,2.25684,2.25599,2.25684,6000000.0
2009-05-25 23:04:00,2.2564,2.2564,2.25615,2.25624,8000000.0
2009-05-25 23:05:00,2.25625,2.25686,2.25625,2.25685,8000000.0
2009-05-25 23:06:00,2.25623,2.25646,2.2557,2.2557,9000000.0
2009-05-25 23:07:00,2.256,2.25614,2.25592,2.25609,10000000.0
2009-05-25 23:08:00,2.2568,2.257,2.25679,2.25697,7000000.0
2009-05-25 23:09:00,2.25617,2.2568,2.25565,2.2568,9000000.0
2009-05-25 23:10:00,2.25702,2.25702,2.25638,2.25656,11000000.0
2009-05-25 23:11:00,2.25617,2.25642,2.25585,2.25585,7000000.0
2009-05-25 23:12:00,2.25638,2.2565,2.25638,2.2565,6000000.0
2009-05-25 23:13:00,2.25604,2.25633,2.25596,2.25633,7000000.0
2009-05-25 23:14:00,2.25706,2.25706,2.2558,2.25617,11000000.0
2009-05-25 23:15:00,2.25638,2.25651,2.25637,2.25646,9000000.0
2009-05-25 23:16:00,2.2571,2.2571,2.25586,2.25645,11000000.0
2009-05-25 23:17:00,2.25634,2.25643,2.25625,2.25631,7000000.0
2009-05-25 23:18:00,2.25626,2.25626,2.25586,2.25586,8000000.0
2009-05-25 23:19:00,2.25565,2.25594,2.25565,2.25594,7000000.0
2009-05-25 23:20:00,2.25594,2.25594,2.25569,2.25569,9000000.0
2009-05-25 23:21:00,2.25568,2.25619,2.25568,2.25619,9000000.0
2009-05-25 23:22:00,2.2568,2.2568,2.25651,2.25651,5000000.0
2009-05-25 23:23:00,2.25623,2.25623,2.25612,2.25612,8000000.0
2009-05-25 23:24:00,2.25636,2.2564,2.25626,2.25626,7000000.0
2009-05-25 23:25:00,2.25612,2.25624,2.25611,2.25614,7000000.0
2009-05-25 23:26:00,2.25594,2.25621,2.25594,2.25621,8000000.0
2009-05-25 23:27:00,2.25631,2.25642,2.25629,2.25631,8000000.0
2009-05-25 23:28:00,2.25648,2.25648,2.25536,2.25536,10000000.0
2009-05-25 23:29:00,2.25633,2.25633,2.25608,2.25623,9000000.0
2009-05-25 23:30:00,2.25624,2.25624,2.2561,2.2561,8000000.0
2009-05-25 23:31:00,2.25597,2.25601,2.2559,2.25594,7000000.0
2009-05-25 23:32:00,2.25604,2.25604,2.25594,2.25594,8000000.0
2009-05-25 23:33:00,2.25526,2.25566,2.25526,2.25529,7000000.0
2009-05-25 23:34:00,2.25635,2.25639,2.25589,2.25589,11000000.0
2009-05-25 23:35:00,2.25595,2.25596,2.25581,2.25589,9000000.0
2009-05-25 23:36:00,2.25614,2.2563,2.25611,2.2563,7000000.0
2009-05-25 23:37:00,2.25623,2.25623,2.25605,2.25613,5000000.0
2009-05-25 23:38:00,2.25577,2.25577,2.25533,2.2556,8000000.0
2009-05-25 23:39:00,2.25512,2.25539,2.25476,2.25539,10000000.0
2009-05-25 23:40:00,2.25536,2.2554,2.25529,2.25531,7000000.0
2009-05-25 23:41:00,2.256,2.256,2.25576,2.25594,11000000.0
2009-05-25 23:42:00,2.25607,2.25613,2.25597,2.25605,8000000.0
2009-05-25 23:43:00,2.25593,2.25613,2.25591,2.25613,7000000.0
2009-05-25 23:44:00,2.25588,2.25593,2.25578,2.25593,7000000.0
2009-05-25 23:45:00,2.25596,2.25599,2.25589,2.25593,7000000.0
2009-05-25 23:46:00,2.25447,2.25466,2.25412,2.25435,8000000.0
2009-05-25 23:47:00,2.25477,2.2548,2.2543,2.25477,8000000.0
2009-05-25 23:48:00,2.25555,2.25555,2.25533,2.25533,7000000.0
2009-05-25 23:49:00,2.25548,2.25568,2.25536,2.25566,10000000.0
2009-05-25 23:50:00,2.25577,2.25594,2.25576,2.25594,8000000.0
2009-05-25 23:51:00,2.25589,2.2559,2.25571,2.2558,7000000.0
2009-05-25 23:52:00,2.25425,2.25438,2.25415,2.25433,11000000.0
2009-05-25 23:53:00,2.25579,2.25579,2.25539,2.25548,8000000.0
2009-05-25 23:54:00,2.25349,2.25591,2.25349,2.25591,9000000.0
2009-05-25 23:55:00,2.25612,2.25641,2.25397,2.25397,10000000.0
2009-05-25 23:56:00,2.25376,2.25568,2.25376,2.25568,8000000.0
2009-05-25 23:57:00,2.25609,2.25641,2.25605,2.25641,8000000.0
2009-05-25 23:58:00,2.25647,2.25647,2.25631,2.25631,7000000.0
2009-05-25 23:59:00,2.2559,2.25629,2.25566,2.25616,9000000.0
2009-05-26 00:00:00,2.25624,2.25625,2.2559,2.2559,7000000.0
2009-05-26 00:01:00,2.25621,2.25642,2.25621,2.25636,8000000.0
2009-05-26 00:02:00,2.25687,2.25709,2.25687,2.25696,8000000.0
2009-05-26 00:03:00,2.25715,2.25736,2.25687,2.25727,10000000.0
2009-05-26 00:04:00,2.25754,2.25814,2.25754,2.2578,7000000.0
2009-05-26 00:05:00,2.25762,2.25783,2.25754,2.25783,11000000.0
2009-05-26 00:06:00,2.25773,2.2579,2.25773,2.25787,10000000.0
2009-05-26 00:07:00,2.25728,2.25774,2.25722,2.25768,8000000.0
2009-05-26 00:08:00,2.25779,2.25793,2.25779,2.2579,6000000.0
2009-05-26 00:09:00,2.25792,2.25792,2.25772,2.25772,7000000.0
2009-05-26 00:10:00,2.25785,2.25788,2.2577,2.25788,8000000.0
2009-05-26 00:11:00,2.25807,2.25814,2.25803,2.25806,11000000.0
2009-05-26 00:12:00,2.25786,2.25805,2.25786,2.25805,7000000.0
2009-05-26 00:13:00,2.25805,2.25805,2.25788,2.25802,8000000.0
2009-05-26 00:14:00,2.25795,2.25805,2.25787,2.25805,8000000.0
2009-05-26 00:15:00,2.25784,2.25858,2.25784,2.25856,8000000.0
2009-05-26 00:16:00,2.25868,2.25868,2.2585,2.2585,7000000.0
2009-05-26 00:17:00,2.25825,2.2583,2.25808,2.25808,5000000.0
2009-05-26 00:18:00,2.25816,2.25827,2.25813,2.25825,10000000.0
2009-05-26 00:19:00,2.25875,2.25923,2.25875,2.25923,11000000.0
2009-05-26 00:20:00,2.25927,2.25947,2.25927,2.25947,8000000.0
2009-05-26 00:21:00,2.25952,2.25977,2.25952,2.25956,7000000.0
2009-05-26 00:22:00,2.25941,2.25947,2.25908,2.25908,9000000.0
2009-05-26 00:23:00,2.25969,2.25969,2.25898,2.25902,8000000.0
2009-05-26 00:24:00,2.25894,2.25895,2.25875,2.25887,10000000.0
2009-05-26 00:25:00,2.25881,2.25885,2.25872,2.25872,9000000.0
2009-05-26 00:26:00,2.25839,2.25876,2.2583,2.2583,7000000.0
2009-05-26 00:27:00,2.25871,2.25898,2.25871,2.25887,9000000.0
2009-05-26 00:28:00,2.25959,2.25959,2.2586,2.25897,9000000.0
2009-05-26 00:29:00,2.25845,2.25883,2.25845,2.25858,8000000.0
2009-05-26 00:30:00,2.25921,2.25921,2.25838,2.25883,11000000.0
2009-05-26 00:31:00,2.25857,2.2588,2.25836,2.25868,8000000.0
2009-05-26 00:32:00,2.25935,2.25935,2.25858,2.25858,5000000.0
2009-05-26 00:33:00,2.25883,2.2589,2.25843,2.25843,7000000.0
2009-05-26 00:34:00,2.25844,2.25847,2.25834,2.25843,8000000.0
2009-05-26 00:35:00,2.25845,2.25853,2.25826,2.25826,10000000.0
2009-05-26 00:36:00,2.25833,2.25884,2.25833,2.25884,7000000.0
2009-05-26 00:37:00,2.25887,2.25887,2.25818,2.25829,8000000.0
2009-05-26 00:38:00,2.25807,2.25808,2.25765,2.25808,7000000.0
2009-05-26 00:39:00,2.25823,2.25832,2.25809,2.25827,10000000.0
2009-05-26 00:40:00,2.25821,2.25859,2.25821,2.25859,7000000.0
2009-05-26 00:41:00,2.2586,2.2586,2.25804,2.25804,10000000.0
2009-05-26 00:42:00,2.25734,2.25803,2.25734,2.25797,11000000.0
2009-05-26 00:43:00,2.25772,2.25772,2.25703,2.25703,8000000.0
2009-05-26 00:44:00,2.25726,2.25834,2.25724,2.25834,7000000.0
2009-05-26 00:45:00,2.25826,2.25913,2.2579,2.25913,8000000.0
2009-05-26 00:46:00,2.25985,2.26021,2.25928,2.25928,11000000.0
2009-05-26 00:47:00,2.25913,2.25941,2.25913,2.25941,7000000.0
2009-05-26 00:48:00,2.25948,2.2595,2.25936,2.25944,10000000.0
2009-05-26 00:49:00,2.25952,2.25992,2.25952,2.25976,10000000.0
2009-05-26 00:50:00,2.2602,2.26029,2.26016,2.26029,8000000.0
2009-05-26 00:51:00,2.26013,2.26013,2.25899,2.25899,7000000.0
2009-05-26 00:52:00,2.25796,2.25889,2.25759,2.25889,8000000.0
2009-05-26 00:53:00,2.25921,2.25939,2.25921,2.25935,10000000.0
2009-05-26 00:54:00,2.2592,2.25932,2.25916,2.25927,8000000.0
2009-05-26 00:55:00,2.25942,2.25955,2.25942,2.25947,7000000.0
2009-05-26 00:56:00,2.25954,2.25967,2.25954,2.25966,7000000.0
2009-05-26 00:57:00,2.25889,2.25889,2.25827,2.25827,10000000.0
2009-05-26 00:58:00,2.25955,2.25955,2.25919,2.25925,8000000.0
2009-05-26 00:59:00,2.25915,2.25974,2.25914,2.25974,7000000.0
2009-05-26 01:00:00,2.25961,2.26054,2.25961,2.26054,9000000.0
2009-05-26 01:01:00,2.26132,2.26205,2.2612,2.26205,7000000.0
2009-05-26 01:02:00,2.26183,2.26196,2.26134,2.26145,8000000.0
2009-05-26 01:03:00,2.26163,2.26163,2.26055,2.26055,10000000.0
2009-05-26 01:04:00,2.26017,2.26042,2.26,2.26039,8000000.0
2009-05-26 01:05:00,2.26032,2.26032,2.25969,2.25969,7000000.0
2009-05-26 01:06:00,2.25948,2.25994,2.25948,2.25994,8000000.0
2009-05-26 01:07:00,2.26013,2.26048,2.26013,2.2604,7000000.0
2009-05-26 01:08:00,2.26052,2.26052,2.26016,2.26022,8000000.0
2009-05-26 01:09:00,2.25988,2.26046,2.25988,2.26041,7000000.0
2009-05-26 01:10:00,2.26065,2.26065,2.26005,2.26009,11000000.0
2009-05-26 01:11:00,2.26011,2.26018,2.25995,2.25996,11000000.0
2009-05-26 01:12:00,2.25994,2.25998,2.25982,2.25997,11000000.0
2009-05-26 01:13:00,2.26038,2.261,2.26038,2.261,7000000.0
2009-05-26 01:14:00,2.26126,2.26137,2.26114,2.26121,8000000.0
2009-05-26 01:15:00,2.26128,2.26128,2.26111,2.26118,7000000.0
2009-05-26 01:16:00,2.26161,2.26161,2.26101,2.26105,9000000.0
2009-05-26 01:17:00,2.2609,2.26098,2.26066,2.26066,8000000.0
2009-05-26 01:18:00,2.26101,2.26113,2.26101,2.26111,8000000.0
2009-05-26 01:19:00,2.26082,2.26082,2.26061,2.26062,7000000.0
2009-05-26 01:20:00,2.26086,2.26113,2.26086,2.26088,8000000.0
2009-05-26 01:21:00,2.26056,2.26068,2.26056,2.26065,7000000.0
2009-05-26 01:22:00,2.26068,2.26083,2.26061,2.26075,7000000.0
2009-05-26 01:23:00,2.26068,2.26068,2.26039,2.26053,7000000.0
2009-05-26 01:24:00,2.26011,2.26011,2.25974,2.25974,11000000.0
2009-05-26 01:25:00,2.25975,2.26002,2.25975,2.25999,7000000.0
2009-05-26 01:26:00,2.26011,2.26024,2.25988,2.25988,8000000.0
2009-05-26 01:27:00,2.26024,2.26037,2.26002,2.26037,7000000.0
2009-05-26 01:28:00,2.25977,2.26029,2.25977,2.26029,8000000.0
2009-05-26 01:29:00,2.26055,2.26077,2.26048,2.26077,10000000.0
2009-05-26 01:30:00,2.26027,2.26033,2.26003,2.26003,7000000.0
2009-05-26 01:31:00,2.2601,2.26045,2.2601,2.26045,6000000.0
2009-05-26 01:32:00,2.26042,2.26056,2.2604,2.26053,9000000.0
2009-05-26 01:33:00,2.2609,2.2609,2.26061,2.26066,7000000.0
2009-05-26 01:34:00,2.26059,2.26079,2.26059,2.26079,11000000.0
2009-05-26 01:35:00,2.26128,2.26153,2.26128,2.26153,8000000.0
2009-05-26 01:36:00,2.2614,2.2614,2.26081,2.26084,6000000.0
2009-05-26 01:37:00,2.26104,2.26143,2.26104,2.26108,8000000.0
2009-05-26 01:38:00,2.26051,2.26077,2.26025,2.26077,7000000.0
2009-05-26 01:39:00,2.2608,2.2608,2.26063,2.26071,9000000.0
2009-05-26 01:40:00,2.26103,2.26127,2.26078,2.26127,11000000.0
2009-05-26 01:41:00,2.26127,2.26127,2.26042,2.26042,8000000.0
2009-05-26 01:42:00,2.25978,2.25982,2.25951,2.25982,9000000.0
2009-05-26 01:43:00,2.25988,2.2599,2.25972,2.25977,9000000.0
2009-05-26 01:44:00,2.25982,2.25982,2.25893,2.25893,8000000.0
2009-05-26 01:45:00,2.25904,2.25936,2.25904,2.25936,7000000.0
2009-05-26 01:46:00,2.25981,2.25981,2.25969,2.25976,7000000.0
2009-05-26 01:47:00,2.26014,2.26014,2.25997,2.25997,7000000.0
2009-05-26 01:48:00,2.25982,2.25986,2.25972,2.25972,8000000.0
2009-05-26 01:49:00,2.25933,2.25952,2.25933,2.2595,8000000.0
2009-05-26 01:50:00,2.25954,2.25967,2.25941,2.25941,7000000.0
2009-05-26 01:51:00,2.25959,2.25969,2.25951,2.25951,10000000.0
2009-05-26 01:52:00,2.25989,2.25996,2.25982,2.25996,8000000.0
2009-05-26 01:53:00,2.25999,2.26008,2.25972,2.25972,8000000.0
2009-05-26 01:54:00,2.25982,2.25989,2.25971,2.25972,10000000.0
2009-05-26 01:55:00,2.25983,2.25999,2.25976,2.25999,9000000.0
2009-05-26 01:56:00,2.26021,2.2603,2.25826,2.25926,10000000.0
2009-05-26 01:57:00,2.25817,2.25851,2.25817,2.25851,9000000.0
2009-05-26 01:58:00,2.25878,2.25924,2.25878,2.25892,8000000.0
2009-05-26 01:59:00,2.25894,2.25919,2.25894,2.25919,7000000.0
2009-05-26 02:00:00,2.25908,2.25928,2.25876,2.25878,11000000.0
2009-05-26 02:01:00,2.25918,2.25954,2.25918,2.25954,10000000.0
2009-05-26 02:02:00,2.25946,2.25946,2.2582,2.2582,13000000.0
2009-05-26 02:03:00,2.25804,2.25849,2.25685,2.25685,17000000.0
2009-05-26 02:04:00,2.25745,2.25859,2.25745,2.25783,12000000.0
2009-05-26 02:05:00,2.25825,2.25854,2.25808,2.25808,9000000.0
2009-05-26 02:06:00,2.25803,2.25803,2.25796,2.25801,7000000.0
2009-05-26 02:07:00,2.25844,2.25867,2.25835,2.25835,13000000.0
2009-05-26 02:08:00,2.25818,2.25818,2.2578,2.2578,16000000.0
2009-05-26 02:09:00,2.25737,2.25739,2.25731,2.25733,10000000.0
2009-05-26 02:10:00,2.25736,2.25778,2.25736,2.25771,8000000.0
2009-05-26 02:11:00,2.25781,2.25795,2.25781,2.25783,7000000.0
2009-05-26 02:12:00,2.25778,2.25801,2.25766,2.25781,14000000.0
2009-05-26 02:13:00,2.25827,2.25827,2.25781,2.25781,7000000.0
2009-05-26 02:14:00,2.25752,2.25752,2.25729,2.2573,7000000.0
2009-05-26 02:15:00,2.25751,2.25805,2.25751,2.25805,7000000.0
2009-05-26 02:16:00,2.25805,2.25809,2.25771,2.25797,8000000.0
2009-05-26 02:17:00,2.25758,2.25768,2.25693,2.25768,7000000.0
2009-05-26 02:18:00,2.25826,2.25826,2.25773,2.25781,11000000.0
2009-05-26 02:19:00,2.25784,2.25785,2.25696,2.25696,7000000.0
2009-05-26 02:20:00,2.25735,2.25784,2.25735,2.25784,12000000.0
2009-05-26 02:21:00,2.25744,2.25756,2.25744,2.25756,12000000.0
2009-05-26 02:22:00,2.25759,2.25777,2.25753,2.25753,7000000.0
2009-05-26 02:23:00,2.25766,2.25831,2.25766,2.25831,9000000.0
2009-05-26 02:24:00,2.25941,2.25941,2.25856,2.25885,8000000.0
2009-05-26 02:25:00,2.25891,2.25913,2.25889,2.25903,16000000.0
2009-05-26 02:26:00,2.25903,2.25919,2.25897,2.25906,20000000.0
2009-05-26 02:27:00,2.25903,2.25903,2.25873,2.25873,18000000.0
2009-05-26 02:28:00,2.25896,2.25896,2.25849,2.25849,10000000.0
2009-05-26 02:29:00,2.25877,2.25889,2.25876,2.25889,5000000.0
2009-05-26 02:30:00,2.25852,2.25854,2.25827,2.25854,10000000.0
2009-05-26 02:31:00,2.2591,2.25921,2.25887,2.25891,9000000.0
2009-05-26 02:32:00,2.25949,2.25968,2.25945,2.2596,15000000.0
2009-05-26 02:33:00,2.25945,2.25978,2.25945,2.25973,14000000.0
2009-05-26 02:34:00,2.25975,2.26012,2.25975,2.26012,9000000.0
2009-05-26 02:35:00,2.26011,2.26015,2.25976,2.25976,7000000.0
2009-05-26 02:36:00,2.25993,2.26016,2.25993,2.26011,11000000.0
2009-05-26 02:37:00,2.2603,2.26034,2.26,2.26,7000000.0
2009-05-26 02:38:00,2.26052,2.26061,2.26041,2.26061,7000000.0
2009-05-26 02:39:00,2.26064,2.26088,2.26045,2.26088,13000000.0
2009-05-26 02:40:00,2.26085,2.2609,2.26077,2.26088,11000000.0
2009-05-26 02:41:00,2.26077,2.26086,2.26077,2.26085,8000000.0
2009-05-26 02:42:00,2.26078,2.26115,2.26062,2.26062,10000000.0
2009-05-26 02:43:00,2.26074,2.26074,2.26041,2.26041,8000000.0
2009-05-26 02:44:00,2.26036,2.26057,2.26036,2.26057,10000000.0
2009-05-26 02:45:00,2.26067,2.26096,2.26046,2.26096,10000000.0
2009-05-26 02:46:00,2.26092,2.26092,2.26031,2.26031,10000000.0
2009-05-26 02:47:00,2.26073,2.26078,2.26053,2.26053,8000000.0
2009-05-26 02:48:00,2.26031,2.26045,2.26029,2.26038,11000000.0
2009-05-26 02:49:00,2.26048,2.26088,2.26048,2.26088,10000000.0
2009-05-26 02:50:00,2.26073,2.26073,2.26034,2.26034,5000000.0
2009-05-26 02:51:00,2.26011,2.26011,2.25962,2.25962,5000000.0
2009-05-26 02:52:00,2.25936,2.26039,2.25935,2.26039,8000000.0
2009-05-26 02:53:00,2.26041,2.26042,2.26021,2.26042,8000000.0
2009-05-26 02:54:00,2.26079,2.26114,2.26079,2.26099,7000000.0
2009-05-26 02:55:00,2.26096,2.26098,2.26051,2.26098,8000000.0
2009-05-26 02:56:00,2.26014,2.26173,2.25998,2.26173,7000000.0
2009-05-26 02:57:00,2.26155,2.26155,2.26093,2.2615,8000000.0
2009-05-26 02:58:00,2.26159,2.26199,2.2613,2.2613,12000000.0
2009-05-26 02:59:00,2.26026,2.26052,2.25965,2.26052,19000000.0
2009-05-26 03:00:00,2.26041,2.26041,2.26001,2.26001,7000000.0
2009-05-26 03:01:00,2.25956,2.25973,2.25921,2.25973,10000000.0
2009-05-26 03:02:00,2.25957,2.26024,2.25936,2.26024,7000000.0
2009-05-26 03:03:00,2.2602,2.26085,2.25983,2.25983,11000000.0
2009-05-26 03:04:00,2.26025,2.26052,2.2601,2.26052,7000000.0
2009-05-26 03:05:00,2.26067,2.26067,2.25996,2.25999,10000000.0
2009-05-26 03:06:00,2.25939,2.25941,2.25895,2.25908,11000000.0
2009-05-26 03:07:00,2.25955,2.26043,2.25955,2.26043,5000000.0
2009-05-26 03:08:00,2.26072,2.26072,2.26049,2.26049,8000000.0
2009-05-26 03:09:00,2.26119,2.26144,2.26119,2.26131,10000000.0
2009-05-26 03:10:00,2.26132,2.26132,2.26056,2.26056,10000000.0
2009-05-26 03:11:00,2.26046,2.26089,2.26037,2.26089,8000000.0
2009-05-26 03:12:00,2.26137,2.26171,2.26133,2.26171,7000000.0
2009-05-26 03:13:00,2.26188,2.26195,2.26098,2.26098,10000000.0
2009-05-26 03:14:00,2.26008,2.26058,2.26008,2.26041,16000000.0
2009-05-26 03:15:00,2.26051,2.26073,2.26009,2.26059,11000000.0
2009-05-26 03:16:00,2.26007,2.26025,2.25994,2.26019,11000000.0
2009-05-26 03:17:00,2.26037,2.26037,2.25971,2.25971,8000000.0
2009-05-26 03:18:00,2.26008,2.26201,2.26008,2.26201,6000000.0
2009-05-26 03:19:00,2.26221,2.26235,2.26179,2.26179,7000000.0
2009-05-26 03:20:00,2.26135,2.26151,2.26122,2.26151,7000000.0
2009-05-26 03:21:00,2.26189,2.26189,2.26132,2.26132,7000000.0
2009-05-26 03:22:00,2.26117,2.26117,2.25809,2.2599,8000000.0
2009-05-26 03:23:00,2.26072,2.26085,2.26051,2.26053,9000000.0
2009-05-26 03:24:00,2.26056,2.26183,2.26048,2.26183,7000000.0
2009-05-26 03:25:00,2.26157,2.26179,2.26155,2.26162,23000000.0
2009-05-26 03:26:00,2.26166,2.26177,2.26153,2.26153,9000000.0
2009-05-26 03:27:00,2.26161,2.26198,2.26161,2.2619,7000000.0
2009-05-26 03:28:00,2.26189,2.26217,2.26187,2.26217,7000000.0
2009-05-26 03:29:00,2.26214,2.26214,2.26159,2.26159,8000000.0
2009-05-26 03:30:00,2.26181,2.26237,2.26181,2.26214,10000000.0
2009-05-26 03:31:00,2.26144,2.26194,2.26144,2.26194,5000000.0
2009-05-26 03:32:00,2.26239,2.26252,2.26233,2.26233,10000000.0
2009-05-26 03:33:00,2.26273,2.26273,2.26208,2.26208,7000000.0
2009-05-26 03:34:00,2.26212,2.26212,2.26151,2.26171,11000000.0
2009-05-26 03:35:00,2.26164,2.26176,2.26133,2.26144,8000000.0
2009-05-26 03:36:00,2.2619,2.26239,2.26185,2.26239,8000000.0
2009-05-26 03:37:00,2.26185,2.26278,2.26171,2.26235,8000000.0
2009-05-26 03:38:00,2.2621,2.26229,2.2619,2.26224,8000000.0
2009-05-26 03:39:00,2.26221,2.26238,2.26206,2.26232,10000000.0
2009-05-26 03:40:00,2.26228,2.26228,2.26181,2.26181,10000000.0
2009-05-26 03:41:00,2.26226,2.26297,2.26226,2.26297,8000000.0
2009-05-26 03:42:00,2.26346,2.26354,2.26317,2.26321,7000000.0
2009-05-26 03:43:00,2.26289,2.26296,2.26278,2.26278,9000000.0
2009-05-26 03:44:00,2.26333,2.26333,2.263,2.263,9000000.0
2009-05-26 03:45:00,2.26285,2.26321,2.2628,2.2628,7000000.0
2009-05-26 03:46:00,2.2627,2.2629,2.26249,2.26249,8000000.0
2009-05-26 03:47:00,2.26286,2.26394,2.26265,2.26394,9000000.0
2009-05-26 03:48:00,2.26322,2.26331,2.26298,2.26331,10000000.0
2009-05-26 03:49:00,2.26319,2.2632,2.26278,2.26306,23000000.0
2009-05-26 03:50:00,2.26344,2.2637,2.26339,2.26367,7000000.0
2009-05-26 03:51:00,2.26354,2.26354,2.26293,2.26317,8000000.0
2009-05-26 03:52:00,2.26339,2.26404,2.26316,2.26385,9000000.0
2009-05-26 03:53:00,2.26306,2.26319,2.26259,2.26259,8000000.0
2009-05-26 03:54:00,2.26301,2.26301,2.26168,2.26168,9000000.0
2009-05-26 03:55:00,2.26197,2.26226,2.26197,2.262,10000000.0
2009-05-26 03:56:00,2.26191,2.26196,2.26168,2.26168,12000000.0
2009-05-26 03:57:00,2.2618,2.26219,2.26149,2.26219,9000000.0
2009-05-26 03:58:00,2.26209,2.2627,2.26209,2.2627,8000000.0
2009-05-26 03:59:00,2.26293,2.26293,2.26249,2.26249,7000000.0
2009-05-26 04:00:00,2.26188,2.26242,2.26185,2.26197,18000000.0
2009-05-26 04:01:00,2.2619,2.26258,2.2619,2.26258,8000000.0
2009-05-26 04:02:00,2.26266,2.26266,2.26192,2.26192,25000000.0
2009-05-26 04:03:00,2.26192,2.26211,2.26161,2.26161,12000000.0
2009-05-26 04:04:00,2.26161,2.26161,2.26139,2.26139,9000000.0
2009-05-26 04:05:00,2.2614,2.26203,2.26135,2.26135,7000000.0
2009-05-26 04:06:00,2.26123,2.26168,2.26122,2.26151,11000000.0
2009-05-26 04:07:00,2.26167,2.26191,2.26166,2.26191,7000000.0
2009-05-26 04:08:00,2.2623,2.26253,2.2623,2.26253,10000000.0
2009-05-26 04:09:00,2.26256,2.26257,2.26244,2.26257,5000000.0
2009-05-26 04:10:00,2.26258,2.26416,2.26258,2.26294,9000000.0
2009-05-26 04:11:00,2.26233,2.26257,2.26233,2.26257,7000000.0
2009-05-26 04:12:00,2.26281,2.26304,2.26281,2.26296,11000000.0
2009-05-26 04:13:00,2.26292,2.26307,2.26292,2.26307,8000000.0
2009-05-26 04:14:00,2.26278,2.26315,2.26278,2.26315,7000000.0
2009-05-26 04:15:00,2.26331,2.26374,2.26331,2.26351,8000000.0
2009-05-26 04:16:00,2.2634,2.26357,2.2634,2.26357,8000000.0
2009-05-26 04:17:00,2.26338,2.26363,2.26292,2.26363,19000000.0
2009-05-26 04:18:00,2.26372,2.26383,2.26354,2.26361,8000000.0
2009-05-26 04:19:00,2.26408,2.26422,2.26371,2.26392,21000000.0
2009-05-26 04:20:00,2.26387,2.26389,2.26358,2.26366,11000000.0
2009-05-26 04:21:00,2.26345,2.26373,2.26336,2.26373,7000000.0
2009-05-26 04:22:00,2.26409,2.26419,2.26376,2.26376,8000000.0
2009-05-26 04:23:00,2.26366,2.26366,2.26304,2.26313,9000000.0
2009-05-26 04:24:00,2.26301,2.26309,2.26291,2.26309,12000000.0
2009-05-26 04:25:00,2.26299,2.26299,2.26239,2.2624,9000000.0
2009-05-26 04:26:00,2.26238,2.26238,2.26231,2.26231,8000000.0
2009-05-26 04:27:00,2.26225,2.26239,2.26199,2.26199,9000000.0
2009-05-26 04:28:00,2.2619,2.26214,2.26179,2.26214,14000000.0
2009-05-26 04:29:00,2.26227,2.26233,2.26225,2.26231,16000000.0
2009-05-26 04:30:00,2.26231,2.2624,2.2623,2.2624,25000000.0
2009-05-26 04:31:00,2.26236,2.26247,2.26236,2.26247,5000000.0
2009-05-26 04:32:00,2.26248,2.26257,2.26247,2.26247,12000000.0
2009-05-26 04:33:00,2.26284,2.26295,2.26246,2.26246,10000000.0
2009-05-26 04:34:00,2.26265,2.26276,2.2624,2.26241,15000000.0
2009-05-26 04:35:00,2.26232,2.26232,2.26186,2.26205,9000000.0
2009-05-26 04:36:00,2.26128,2.26128,2.26106,2.2612,7000000.0
2009-05-26 04:37:00,2.26108,2.26181,2.26108,2.26178,7000000.0
2009-05-26 04:38:00,2.26194,2.26207,2.26188,2.26194,10000000.0
2009-05-26 04:39:00,2.26176,2.26205,2.26172,2.26172,8000000.0
2009-05-26 04:40:00,2.26165,2.26193,2.26159,2.26193,11000000.0
2009-05-26 04:41:00,2.262,2.26251,2.2618,2.26251,9000000.0
2009-05-26 04:42:00,2.26273,2.26294,2.26209,2.26209,11000000.0
2009-05-26 04:43:00,2.26215,2.26247,2.26214,2.26247,9000000.0
2009-05-26 04:44:00,2.26241,2.26249,2.26215,2.26249,8000000.0
2009-05-26 04:45:00,2.26259,2.26259,2.26184,2.26184,9000000.0
2009-05-26 04:46:00,2.2616,2.26174,2.26153,2.26171,7000000.0
2009-05-26 04:47:00,2.26208,2.26234,2.26199,2.26233,8000000.0
2009-05-26 04:48:00,2.26232,2.26233,2.26162,2.26162,7000000.0
2009-05-26 04:49:00,2.26161,2.2618,2.26161,2.2618,6000000.0
2009-05-26 04:50:00,2.26191,2.26191,2.26163,2.26165,7000000.0
2009-05-26 04:51:00,2.26171,2.26181,2.26163,2.26181,15000000.0
2009-05-26 04:52:00,2.2619,2.26237,2.2619,2.26237,9000000.0
2009-05-26 04:53:00,2.26222,2.26222,2.26177,2.26191,8000000.0
2009-05-26 04:54:00,2.26182,2.26201,2.26158,2.26201,11000000.0
2009-05-26 04:55:00,2.26211,2.26223,2.2619,2.26209,11000000.0
2009-05-26 04:56:00,2.2616,2.2616,2.26144,2.26144,12000000.0
2009-05-26 04:57:00,2.26134,2.26134,2.26127,2.26131,8000000.0
2009-05-26 04:58:00,2.26128,2.2614,2.26119,2.26119,9000000.0
2009-05-26 04:59:00,2.26103,2.26103,2.26071,2.26097,12000000.0
2009-05-26 05:00:00,2.26117,2.2615,2.26115,2.26115,9000000.0
2009-05-26 05:01:00,2.2616,2.26207,2.26149,2.26149,7000000.0
2009-05-26 05:02:00,2.26049,2.26073,2.26049,2.26063,7000000.0
2009-05-26 05:03:00,2.26063,2.2609,2.26046,2.2609,8000000.0
2009-05-26 05:04:00,2.26098,2.26098,2.2607,2.26088,9000000.0
2009-05-26 05:05:00,2.26087,2.2611,2.26044,2.26044,13000000.0
2009-05-26 05:06:00,2.25957,2.25957,2.2591,2.25924,8000000.0
2009-05-26 05:07:00,2.25918,2.25918,2.2589,2.25907,10000000.0
2009-05-26 05:08:00,2.25936,2.25989,2.25936,2.25988,6000000.0
2009-05-26 05:09:00,2.25996,2.25998,2.2599,2.2599,16000000.0
2009-05-26 05:10:00,2.25974,2.25974,2.25965,2.25965,12000000.0
2009-05-26 05:11:00,2.25945,2.25945,2.25903,2.25903,11000000.0
2009-05-26 05:12:00,2.25874,2.25874,2.25825,2.25873,16000000.0
2009-05-26 05:13:00,2.25853,2.25881,2.25853,2.25881,9000000.0
2009-05-26 05:14:00,2.25882,2.25882,2.25863,2.25863,12000000.0
2009-05-26 05:15:00,2.25881,2.25881,2.25866,2.25866,8000000.0
2009-05-26 05:16:00,2.25868,2.25905,2.25868,2.25905,11000000.0
2009-05-26 05:17:00,2.25929,2.25929,2.25879,2.25901,9000000.0
2009-05-26 05:18:00,2.25918,2.2593,2.25918,2.25924,16000000.0
2009-05-26 05:19:00,2.25938,2.25956,2.25934,2.25934,9000000.0
2009-05-26 05:20:00,2.25932,2.25942,2.25894,2.25896,11000000.0
2009-05-26 05:21:00,2.25884,2.25884,2.25871,2.25871,15000000.0
2009-05-26 05:22:00,2.25888,2.26019,2.25888,2.26019,28000000.0
2009-05-26 05:23:00,2.26025,2.2603,2.25965,2.25965,26000000.0
2009-05-26 05:24:00,2.25961,2.25967,2.25954,2.25954,27000000.0
2009-05-26 05:25:00,2.25957,2.25972,2.25941,2.25946,47000000.0
2009-05-26 05:26:00,2.25966,2.25983,2.25963,2.25977,38000000.0
2009-05-26 05:27:00,2.25978,2.2601,2.25971,2.2601,7000000.0
2009-05-26 05:28:00,2.26026,2.26026,2.25971,2.25985,22000000.0
2009-05-26 05:29:00,2.25991,2.26015,2.25975,2.25975,11000000.0
2009-05-26 05:30:00,2.25935,2.25952,2.25935,2.25935,7000000.0
2009-05-26 05:31:00,2.25927,2.25947,2.25917,2.25936,10000000.0
2009-05-26 05:32:00,2.25932,2.25958,2.259,2.259,10000000.0
2009-05-26 05:33:00,2.25886,2.25886,2.25857,2.25857,8000000.0
2009-05-26 05:34:00,2.25849,2.2585,2.25841,2.25841,8000000.0
2009-05-26 05:35:00,2.25834,2.25861,2.25834,2.25843,10000000.0
2009-05-26 05:36:00,2.25863,2.25893,2.25863,2.25882,15000000.0
2009-05-26 05:37:00,2.25882,2.25888,2.25856,2.25863,11000000.0
2009-05-26 05:38:00,2.25888,2.25904,2.25888,2.25904,11000000.0
2009-05-26 05:39:00,2.25934,2.25936,2.25814,2.25835,7000000.0
2009-05-26 05:40:00,2.25794,2.25804,2.25788,2.25788,5000000.0
2009-05-26 05:41:00,2.25777,2.25792,2.25766,2.25766,9000000.0
2009-05-26 05:42:00,2.25798,2.25856,2.25798,2.25856,16000000.0
2009-05-26 05:43:00,2.25854,2.2592,2.25854,2.2592,8000000.0
2009-05-26 05:44:00,2.2586,2.2586,2.25855,2.25855,9000000.0
2009-05-26 05:45:00,2.2586,2.25889,2.25855,2.25889,13000000.0
2009-05-26 05:46:00,2.25893,2.25908,2.25885,2.25908,10000000.0
2009-05-26 05:47:00,2.25911,2.25967,2.25911,2.25957,15000000.0
2009-05-26 05:48:00,2.25948,2.25976,2.25948,2.25976,11000000.0
2009-05-26 05:49:00,2.25966,2.25966,2.25842,2.25842,8000000.0
2009-05-26 05:50:00,2.25828,2.25885,2.25828,2.25882,13000000.0
2009-05-26 05:51:00,2.25891,2.25891,2.25871,2.25874,30000000.0
2009-05-26 05:52:00,2.25904,2.26034,2.25904,2.26034,15000000.0
2009-05-26 05:53:00,2.25978,2.26033,2.25969,2.26026,8000000.0
2009-05-26 05:54:00,2.25995,2.26062,2.25995,2.26062,16000000.0
2009-05-26 05:55:00,2.26071,2.26092,2.26056,2.26063,11000000.0
2009-05-26 05:56:00,2.2607,2.26079,2.2607,2.26075,33000000.0
2009-05-26 05:57:00,2.26065,2.26065,2.2604,2.2604,11000000.0
2009-05-26 05:58:00,2.26042,2.26087,2.26042,2.26043,19000000.0
2009-05-26 05:59:00,2.26034,2.26047,2.26031,2.26046,12000000.0
2009-05-26 06:00:00,2.26046,2.26068,2.26037,2.26037,25000000.0
2009-05-26 06:01:00,2.26031,2.26075,2.26031,2.26057,16000000.0
2009-05-26 06:02:00,2.26058,2.26059,2.26047,2.2605,13000000.0
2009-05-26 06:03:00,2.26039,2.26052,2.26032,2.26037,22000000.0
2009-05-26 06:04:00,2.26038,2.26053,2.26038,2.26047,11000000.0
2009-05-26 06:05:00,2.26052,2.26059,2.26041,2.26059,9000000.0
2009-05-26 06:06:00,2.26045,2.26065,2.26045,2.26056,8000000.0
2009-05-26 06:07:00,2.26049,2.2605,2.26032,2.26041,10000000.0
2009-05-26 06:08:00,2.26048,2.26062,2.26048,2.26054,8000000.0
2009-05-26 06:09:00,2.26039,2.2605,2.26034,2.2604,10000000.0
2009-05-26 06:10:00,2.26056,2.26079,2.26049,2.26079,8000000.0
2009-05-26 06:11:00,2.2608,2.26102,2.2608,2.26102,7000000.0
2009-05-26 06:12:00,2.26106,2.26106,2.26089,2.26097,10000000.0
2009-05-26 06:13:00,2.26099,2.26099,2.26058,2.26058,15000000.0
2009-05-26 06:14:00,2.26063,2.26088,2.26063,2.26084,10000000.0
2009-05-26 06:15:00,2.26095,2.26095,2.26066,2.26066,18000000.0
2009-05-26 06:16:00,2.26058,2.26073,2.26058,2.26066,11000000.0
2009-05-26 06:17:00,2.26054,2.2609,2.26054,2.2609,7000000.0
2009-05-26 06:18:00,2.26108,2.26126,2.26069,2.26069,13000000.0
2009-05-26 06:19:00,2.26026,2.26026,2.25812,2.25812,12000000.0
2009-05-26 06:20:00,2.25844,2.26053,2.25844,2.26032,18000000.0
2009-05-26 06:21:00,2.26046,2.26072,2.26033,2.26072,26000000.0
2009-05-26 06:22:00,2.26064,2.26089,2.26028,2.26089,10000000.0
2009-05-26 06:23:00,2.26063,2.26088,2.26009,2.26009,11000000.0
2009-05-26 06:24:00,2.26023,2.26044,2.26023,2.26044,11000000.0
2009-05-26 06:25:00,2.25998,2.26003,2.25975,2.25976,10000000.0
2009-05-26 06:26:00,2.25981,2.25995,2.25973,2.25973,7000000.0
2009-05-26 06:27:00,2.25951,2.25951,2.25919,2.25923,8000000.0
2009-05-26 06:28:00,2.25915,2.25922,2.25894,2.25894,7000000.0
2009-05-26 06:29:00,2.25895,2.25895,2.25886,2.25891,9000000.0
2009-05-26 06:30:00,2.25937,2.25968,2.25937,2.25958,11000000.0
2009-05-26 06:31:00,2.25974,2.25993,2.25974,2.25991,20000000.0
2009-05-26 06:32:00,2.25984,2.25989,2.2595,2.25985,31000000.0
2009-05-26 06:33:00,2.25989,2.25993,2.25972,2.25972,17000000.0
2009-05-26 06:34:00,2.25987,2.25988,2.25961,2.25961,9000000.0
2009-05-26 06:35:00,2.2595,2.2595,2.25928,2.25935,8000000.0
2009-05-26 06:36:00,2.25942,2.25946,2.2593,2.2593,10000000.0
2009-05-26 06:37:00,2.25932,2.26038,2.25927,2.26038,7000000.0
2009-05-26 06:38:00,2.26055,2.26055,2.2603,2.26054,8000000.0
2009-05-26 06:39:00,2.26063,2.26075,2.26044,2.26074,12000000.0
2009-05-26 06:40:00,2.26108,2.26109,2.26046,2.26046,7000000.0
2009-05-26 06:41:00,2.26056,2.26056,2.26039,2.26039,7000000.0
2009-05-26 06:42:00,2.26036,2.26078,2.26033,2.26078,7000000.0
2009-05-26 06:43:00,2.26056,2.26058,2.26041,2.26042,9000000.0
2009-05-26 06:44:00,2.26063,2.26076,2.26061,2.26076,11000000.0
2009-05-26 06:45:00,2.26082,2.26091,2.26073,2.26091,8000000.0
2009-05-26 06:46:00,2.26105,2.2611,2.26102,2.26106,8000000.0
2009-05-26 06:47:00,2.26127,2.26132,2.25937,2.26132,8000000.0
2009-05-26 06:48:00,2.26125,2.26125,2.26083,2.26083,8000000.0
2009-05-26 06:49:00,2.26082,2.26121,2.26082,2.26113,9000000.0
2009-05-26 06:50:00,2.26058,2.2606,2.26033,2.26033,9000000.0
2009-05-26 06:51:00,2.2603,2.2604,2.2602,2.2602,11000000.0
2009-05-26 06:52:00,2.26033,2.26072,2.26033,2.26071,7000000.0
2009-05-26 06:53:00,2.26077,2.26077,2.26033,2.26033,8000000.0
2009-05-26 06:54:00,2.26045,2.262,2.26045,2.26122,11000000.0
2009-05-26 06:55:00,2.26046,2.26057,2.26032,2.26057,8000000.0
2009-05-26 06:56:00,2.26157,2.26242,2.26157,2.26242,13000000.0
2009-05-26 06:57:00,2.26241,2.26262,2.26237,2.26258,18000000.0
2009-05-26 06:58:00,2.26236,2.26236,2.26064,2.26064,16000000.0
2009-05-26 06:59:00,2.26139,2.26196,2.26139,2.26196,11000000.0
2009-05-26 07:00:00,2.26205,2.26223,2.26205,2.26207,8000000.0
2009-05-26 07:01:00,2.26211,2.26221,2.26209,2.26221,14000000.0
2009-05-26 07:02:00,2.2621,2.2621,2.26179,2.26205,18000000.0
2009-05-26 07:03:00,2.26198,2.26207,2.26154,2.26154,8000000.0
2009-05-26 07:04:00,2.26099,2.26099,2.26089,2.26098,8000000.0
2009-05-26 07:05:00,2.26121,2.26136,2.26121,2.26123,10000000.0
2009-05-26 07:06:00,2.26117,2.26126,2.26112,2.26126,8000000.0
2009-05-26 07:07:00,2.26115,2.26115,2.2605,2.2605,15000000.0
2009-05-26 07:08:00,2.26045,2.26083,2.26045,2.26083,18000000.0
2009-05-26 07:09:00,2.26081,2.26081,2.2606,2.26065,8000000.0
2009-05-26 07:10:00,2.26068,2.26091,2.26068,2.26091,18000000.0
2009-05-26 07:11:00,2.26078,2.26078,2.26054,2.26057,11000000.0
2009-05-26 07:12:00,2.26085,2.26085,2.26038,2.26038,11000000.0
2009-05-26 07:13:00,2.26042,2.26079,2.26042,2.26079,9000000.0
2009-05-26 07:14:00,2.26039,2.26052,2.26037,2.26043,12000000.0
2009-05-26 07:15:00,2.26095,2.26126,2.26095,2.26111,7000000.0
2009-05-26 07:16:00,2.26079,2.26079,2.26033,2.26057,12000000.0
2009-05-26 07:17:00,2.2605,2.26082,2.2605,2.26082,15000000.0
2009-05-26 07:18:00,2.26097,2.26097,2.26043,2.26048,8000000.0
2009-05-26 07:19:00,2.26009,2.26009,2.25978,2.25982,7000000.0
2009-05-26 07:20:00,2.25944,2.25982,2.25944,2.25977,9000000.0
2009-05-26 07:21:00,2.25978,2.25978,2.25932,2.25961,10000000.0
2009-05-26 07:22:00,2.25987,2.26015,2.25987,2.26007,7000000.0
2009-05-26 07:23:00,2.25911,2.25911,2.25837,2.25837,11000000.0
2009-05-26 07:24:00,2.25879,2.25946,2.25879,2.25946,23000000.0
2009-05-26 07:25:00,2.25954,2.25993,2.25954,2.25993,28000000.0
2009-05-26 07:26:00,2.25978,2.26024,2.25978,2.26024,14000000.0
2009-05-26 07:27:00,2.26014,2.26018,2.26,2.26,20000000.0
2009-05-26 07:28:00,2.25994,2.25994,2.25973,2.25983,17000000.0
2009-05-26 07:29:00,2.25996,2.26003,2.25975,2.25975,27000000.0
2009-05-26 07:30:00,2.25966,2.25987,2.25963,2.25975,20000000.0
2009-05-26 07:31:00,2.26048,2.26048,2.25984,2.25984,7000000.0
2009-05-26 07:32:00,2.25974,2.25974,2.25919,2.25919,11000000.0
2009-05-26 07:33:00,2.25911,2.25959,2.25911,2.2593,22000000.0
2009-05-26 07:34:00,2.25967,2.26002,2.25967,2.26002,16000000.0
2009-05-26 07:35:00,2.2597,2.25996,2.25942,2.25942,15000000.0
2009-05-26 07:36:00,2.2595,2.25994,2.2595,2.25994,8000000.0
2009-05-26 07:37:00,2.25998,2.26031,2.25998,2.26028,12000000.0
2009-05-26 07:38:00,2.26013,2.26021,2.26012,2.26018,7000000.0
2009-05-26 07:39:00,2.26004,2.26033,2.25984,2.26027,14000000.0
2009-05-26 07:40:00,2.26067,2.2608,2.26034,2.26068,9000000.0
2009-05-26 07:41:00,2.26073,2.26089,2.2606,2.26079,24000000.0
2009-05-26 07:42:00,2.26123,2.26164,2.26123,2.26162,17000000.0
2009-05-26 07:43:00,2.26158,2.26164,2.26139,2.26153,22000000.0
2009-05-26 07:44:00,2.26152,2.26152,2.26136,2.26148,10000000.0
2009-05-26 07:45:00,2.26163,2.26166,2.26141,2.26166,15000000.0
2009-05-26 07:46:00,2.26198,2.2623,2.26176,2.26195,17000000.0
2009-05-26 07:47:00,2.26188,2.26228,2.26188,2.26193,15000000.0
2009-05-26 07:48:00,2.26155,2.26155,2.26056,2.26056,10000000.0
2009-05-26 07:49:00,2.26029,2.26041,2.25964,2.26033,20000000.0
2009-05-26 07:50:00,2.26036,2.26058,2.26,2.26032,17000000.0
2009-05-26 07:51:00,2.25998,2.25998,2.25954,2.25967,15000000.0
2009-05-26 07:52:00,2.25968,2.26024,2.25891,2.25891,29000000.0
2009-05-26 07:53:00,2.25907,2.25907,2.25813,2.25847,13000000.0
2009-05-26 07:54:00,2.25861,2.25874,2.25854,2.25861,23000000.0
2009-05-26 07:55:00,2.2587,2.25888,2.25853,2.25854,27000000.0
2009-05-26 07:56:00,2.25865,2.25941,2.25828,2.25828,18000000.0
2009-05-26 07:57:00,2.25757,2.25882,2.25757,2.25882,20000000.0
2009-05-26 07:58:00,2.25881,2.25881,2.2581,2.25879,13000000.0
2009-05-26 07:59:00,2.25868,2.25928,2.25868,2.25898,23000000.0
2009-05-26 08:00:00,2.25854,2.25854,2.25737,2.25737,31000000.0
2009-05-26 08:01:00,2.25746,2.25811,2.25746,2.25811,13000000.0
2009-05-26 08:02:00,2.25822,2.25902,2.25813,2.25902,12000000.0
2009-05-26 08:03:00,2.25898,2.25898,2.25857,2.25895,20000000.0
2009-05-26 08:04:00,2.25901,2.26003,2.25901,2.25967,30000000.0
2009-05-26 08:05:00,2.2596,2.25984,2.25955,2.25984,9000000.0
2009-05-26 08:06:00,2.25976,2.25976,2.25914,2.25914,21000000.0
2009-05-26 08:07:00,2.25882,2.25887,2.25836,2.25859,15000000.0
2009-05-26 08:08:00,2.25942,2.26005,2.25942,2.25982,25000000.0
2009-05-26 08:09:00,2.25984,2.26006,2.25979,2.26006,23000000.0
2009-05-26 08:10:00,2.26028,2.26036,2.2601,2.26036,27000000.0
2009-05-26 08:11:00,2.25975,2.25975,2.2583,2.2583,18000000.0
2009-05-26 08:12:00,2.25835,2.25846,2.25793,2.25846,22000000.0
2009-05-26 08:13:00,2.2586,2.2586,2.25802,2.25822,18000000.0
2009-05-26 08:14:00,2.25831,2.2587,2.25818,2.2587,33000000.0
2009-05-26 08:15:00,2.25812,2.25847,2.25812,2.25847,21000000.0
2009-05-26 08:16:00,2.25861,2.25873,2.25859,2.25866,21000000.0
2009-05-26 08:17:00,2.25902,2.25912,2.25884,2.2591,19000000.0
2009-05-26 08:18:00,2.25931,2.25955,2.25931,2.25955,17000000.0
2009-05-26 08:19:00,2.25981,2.26027,2.25981,2.26021,16000000.0
2009-05-26 08:20:00,2.26079,2.2614,2.26066,2.2614,13000000.0
2009-05-26 08:21:00,2.26105,2.26105,2.26079,2.26085,18000000.0
2009-05-26 08:22:00,2.26059,2.26112,2.26059,2.26087,26000000.0
2009-05-26 08:23:00,2.26095,2.26163,2.26095,2.26163,16000000.0
2009-05-26 08:24:00,2.26184,2.26193,2.26164,2.26164,28000000.0
2009-05-26 08:25:00,2.26172,2.26201,2.26166,2.26199,49000000.0
2009-05-26 08:26:00,2.26201,2.26231,2.26201,2.26225,14000000.0
2009-05-26 08:27:00,2.26215,2.26228,2.26139,2.26139,31000000.0
2009-05-26 08:28:00,2.26103,2.26162,2.26103,2.26122,28000000.0
2009-05-26 08:29:00,2.26068,2.2611,2.26066,2.2611,32000000.0
2009-05-26 08:30:00,2.26155,2.26201,2.26155,2.26157,28000000.0
2009-05-26 08:31:00,2.26144,2.26148,2.26134,2.26148,40000000.0
2009-05-26 08:32:00,2.2616,2.26171,2.2615,2.26165,51000000.0
2009-05-26 08:33:00,2.26161,2.26161,2.26066,2.26066,48000000.0
2009-05-26 08:34:00,2.2602,2.26031,2.2599,2.26031,49000000.0
2009-05-26 08:35:00,2.26046,2.26105,2.26043,2.2608,39000000.0
2009-05-26 08:36:00,2.26077,2.2609,2.26062,2.26062,12000000.0
2009-05-26 08:37:00,2.2609,2.26177,2.2609,2.26144,25000000.0
2009-05-26 08:38:00,2.26128,2.26268,2.26128,2.26232,21000000.0
2009-05-26 08:39:00,2.26233,2.26233,2.26187,2.262,23000000.0
2009-05-26 08:40:00,2.26233,2.26278,2.26233,2.26278,36000000.0
2009-05-26 08:41:00,2.2626,2.26264,2.26235,2.26257,30000000.0
2009-05-26 08:42:00,2.26283,2.26301,2.26246,2.26301,17000000.0
2009-05-26 08:43:00,2.263,2.26416,2.26297,2.26297,23000000.0
2009-05-26 08:44:00,2.26236,2.26236,2.26145,2.26229,17000000.0
2009-05-26 08:45:00,2.26271,2.26295,2.26261,2.26295,37000000.0
2009-05-26 08:46:00,2.26289,2.26289,2.26153,2.26237,23000000.0
2009-05-26 08:47:00,2.26201,2.26201,2.26094,2.26109,25000000.0
2009-05-26 08:48:00,2.26089,2.26136,2.26083,2.26134,36000000.0
2009-05-26 08:49:00,2.26195,2.26234,2.26192,2.26213,27000000.0
2009-05-26 08:50:00,2.26212,2.26251,2.26207,2.26239,56000000.0
2009-05-26 08:51:00,2.26276,2.26403,2.26272,2.26403,32000000.0
2009-05-26 08:52:00,2.26432,2.26432,2.26382,2.26385,39000000.0
2009-05-26 08:53:00,2.26367,2.26367,2.26259,2.26315,63000000.0
2009-05-26 08:54:00,2.26284,2.26284,2.26195,2.26195,42000000.0
2009-05-26 08:55:00,2.26197,2.26211,2.26182,2.26183,55000000.0
2009-05-26 08:56:00,2.26143,2.26159,2.2609,2.26116,21000000.0
2009-05-26 08:57:00,2.26132,2.26155,2.26127,2.26155,23000000.0
2009-05-26 08:58:00,2.26178,2.26234,2.26178,2.26234,18000000.0
2009-05-26 08:59:00,2.26257,2.2629,2.26257,2.26281,12000000.0
2009-05-26 09:00:00,2.26269,2.26302,2.26211,2.26302,26000000.0
2009-05-26 09:01:00,2.26167,2.26167,2.26096,2.26096,19000000.0
2009-05-26 09:02:00,2.26081,2.2609,2.26077,2.2609,15000000.0
2009-05-26 09:03:00,2.261,2.26162,2.26038,2.26128,16000000.0
2009-05-26 09:04:00,2.2614,2.2618,2.2614,2.26164,22000000.0
2009-05-26 09:05:00,2.26128,2.26173,2.26095,2.26173,11000000.0
2009-05-26 09:06:00,2.26177,2.26177,2.26123,2.26131,31000000.0
2009-05-26 09:07:00,2.26131,2.26248,2.26131,2.26248,33000000.0
2009-05-26 09:08:00,2.26311,2.26336,2.26287,2.26301,17000000.0
2009-05-26 09:09:00,2.26291,2.26322,2.26291,2.26322,37000000.0
2009-05-26 09:10:00,2.26319,2.26383,2.26317,2.26383,31000000.0
2009-05-26 09:11:00,2.26321,2.26321,2.26201,2.26201,26000000.0
2009-05-26 09:12:00,2.26186,2.26342,2.26186,2.26342,41000000.0
2009-05-26 09:13:00,2.26306,2.26399,2.26306,2.26394,61000000.0
2009-05-26 09:14:00,2.26431,2.26448,2.26403,2.26448,57000000.0
2009-05-26 09:15:00,2.26427,2.26432,2.26407,2.26407,33000000.0
2009-05-26 09:16:00,2.26406,2.26406,2.26373,2.26373,39000000.0
2009-05-26 09:17:00,2.26352,2.26352,2.2633,2.26347,40000000.0
2009-05-26 09:18:00,2.26339,2.26379,2.26333,2.26379,68000000.0
2009-05-26 09:19:00,2.26352,2.26402,2.26352,2.26402,52000000.0
2009-05-26 09:20:00,2.26431,2.26443,2.26352,2.26352,37000000.0
2009-05-26 09:21:00,2.26281,2.26323,2.26271,2.26306,61000000.0
2009-05-26 09:22:00,2.26294,2.26294,2.26223,2.26223,63000000.0
2009-05-26 09:23:00,2.26235,2.26288,2.26235,2.26288,65000000.0
2009-05-26 09:24:00,2.26304,2.26338,2.26298,2.2631,47000000.0
2009-05-26 09:25:00,2.26314,2.26328,2.26313,2.26328,32000000.0
2009-05-26 09:26:00,2.26302,2.26332,2.26286,2.26332,29000000.0
2009-05-26 09:27:00,2.26372,2.26419,2.26372,2.26419,55000000.0
2009-05-26 09:28:00,2.26411,2.26443,2.26399,2.26424,46000000.0
2009-05-26 09:29:00,2.26438,2.26475,2.26407,2.2646,32000000.0
2009-05-26 09:30:00,2.26453,2.26503,2.26453,2.26503,24000000.0
2009-05-26 09:31:00,2.2653,2.26548,2.26486,2.26486,18000000.0
2009-05-26 09:32:00,2.26474,2.26474,2.26453,2.26454,35000000.0
2009-05-26 09:33:00,2.2646,2.26479,2.26402,2.26422,43000000.0
2009-05-26 09:34:00,2.2642,2.26421,2.26399,2.26403,31000000.0
2009-05-26 09:35:00,2.26392,2.26414,2.26342,2.26342,47000000.0
2009-05-26 09:36:00,2.26325,2.26391,2.2631,2.2631,34000000.0
2009-05-26 09:37:00,2.2625,2.26265,2.26225,2.26225,49000000.0
2009-05-26 09:38:00,2.26276,2.26337,2.26265,2.26337,37000000.0
2009-05-26 09:39:00,2.26367,2.26367,2.26346,2.26356,61000000.0
2009-05-26 09:40:00,2.26343,2.26343,2.26213,2.26213,46000000.0
2009-05-26 09:41:00,2.26268,2.26294,2.26264,2.26264,33000000.0
2009-05-26 09:42:00,2.26298,2.26317,2.26294,2.26316,60000000.0
2009-05-26 09:43:00,2.26331,2.26417,2.26331,2.26397,66000000.0
2009-05-26 09:44:00,2.26379,2.26379,2.26315,2.26348,21000000.0
2009-05-26 09:45:00,2.26369,2.264,2.26369,2.26394,22000000.0
2009-05-26 09:46:00,2.26392,2.26402,2.2637,2.26372,30000000.0
2009-05-26 09:47:00,2.26364,2.26373,2.26364,2.26372,24000000.0
2009-05-26 09:48:00,2.26364,2.26387,2.26246,2.26246,34000000.0
2009-05-26 09:49:00,2.26233,2.26233,2.26197,2.26197,26000000.0
2009-05-26 09:50:00,2.26205,2.26223,2.26199,2.26222,34000000.0
2009-05-26 09:51:00,2.26226,2.26232,2.26216,2.26227,56000000.0
2009-05-26 09:52:00,2.26216,2.26232,2.26216,2.26232,38000000.0
2009-05-26 09:53:00,2.26237,2.26264,2.26236,2.26264,32000000.0
2009-05-26 09:54:00,2.26237,2.26237,2.26214,2.26223,36000000.0
2009-05-26 09:55:00,2.26239,2.26271,2.26233,2.26233,38000000.0
2009-05-26 09:56:00,2.26223,2.26256,2.26223,2.26256,38000000.0
2009-05-26 09:57:00,2.26235,2.26315,2.26235,2.26315,30000000.0
2009-05-26 09:58:00,2.26326,2.26326,2.26299,2.2632,52000000.0
2009-05-26 09:59:00,2.26288,2.26288,2.26257,2.26257,32000000.0
2009-05-26 10:00:00,2.26242,2.26249,2.26225,2.26228,39000000.0
2009-05-26 10:01:00,2.26235,2.26239,2.26218,2.26239,44000000.0
2009-05-26 10:02:00,2.26206,2.26215,2.26106,2.26106,34000000.0
2009-05-26 10:03:00,2.26101,2.2613,2.26101,2.26115,47000000.0
2009-05-26 10:04:00,2.26111,2.26127,2.26105,2.26115,32000000.0
2009-05-26 10:05:00,2.26159,2.26218,2.26159,2.26218,32000000.0
2009-05-26 10:06:00,2.26241,2.26241,2.26071,2.26071,42000000.0
2009-05-26 10:07:00,2.26094,2.26131,2.26075,2.26075,51000000.0
2009-05-26 10:08:00,2.26069,2.26125,2.26046,2.26125,54000000.0
2009-05-26 10:09:00,2.26138,2.26162,2.26132,2.26152,53000000.0
2009-05-26 10:10:00,2.26129,2.26155,2.26127,2.26129,72000000.0
2009-05-26 10:11:00,2.26109,2.26172,2.26109,2.26153,61000000.0
2009-05-26 10:12:00,2.26187,2.26205,2.26165,2.26185,65000000.0
2009-05-26 10:13:00,2.26158,2.26269,2.26158,2.26269,56000000.0
2009-05-26 10:14:00,2.26142,2.26169,2.26126,2.26169,49000000.0
2009-05-26 10:15:00,2.26189,2.26189,2.26159,2.26189,46000000.0
2009-05-26 10:16:00,2.26186,2.26225,2.26147,2.26225,33000000.0
2009-05-26 10:17:00,2.26288,2.26288,2.2626,2.26271,37000000.0
2009-05-26 10:18:00,2.26282,2.26344,2.2628,2.26344,50000000.0
2009-05-26 10:19:00,2.26289,2.26309,2.26179,2.26215,59000000.0
2009-05-26 10:20:00,2.26347,2.26347,2.26233,2.26296,41000000.0
2009-05-26 10:21:00,2.26275,2.26303,2.26275,2.26294,44000000.0
2009-05-26 10:22:00,2.26311,2.26318,2.26296,2.26297,47000000.0
2009-05-26 10:23:00,2.26288,2.26288,2.26217,2.26217,58000000.0
2009-05-26 10:24:00,2.26184,2.26211,2.26184,2.26186,43000000.0
2009-05-26 10:25:00,2.26175,2.26177,2.26151,2.26164,60000000.0
2009-05-26 10:26:00,2.26137,2.2615,2.26137,2.26149,64000000.0
2009-05-26 10:27:00,2.26148,2.26166,2.26148,2.26166,54000000.0
2009-05-26 10:28:00,2.26129,2.26135,2.26099,2.26119,62000000.0
2009-05-26 10:29:00,2.26093,2.26093,2.26063,2.26063,61000000.0
2009-05-26 10:30:00,2.26035,2.26043,2.26018,2.26043,36000000.0
2009-05-26 10:31:00,2.26028,2.26091,2.25987,2.26091,39000000.0
2009-05-26 10:32:00,2.26156,2.26156,2.26014,2.26014,44000000.0
2009-05-26 10:33:00,2.2598,2.26052,2.2598,2.2605,18000000.0
2009-05-26 10:34:00,2.26048,2.26065,2.26028,2.26053,20000000.0
2009-05-26 10:35:00,2.26032,2.26049,2.26031,2.26034,23000000.0
2009-05-26 10:36:00,2.26031,2.26046,2.26002,2.26046,32000000.0
2009-05-26 10:37:00,2.26086,2.26143,2.26082,2.26143,30000000.0
2009-05-26 10:38:00,2.26159,2.26159,2.26105,2.26105,26000000.0
2009-05-26 10:39:00,2.26074,2.26077,2.26037,2.26037,29000000.0
2009-05-26 10:40:00,2.2605,2.26054,2.26031,2.26054,19000000.0
2009-05-26 10:41:00,2.26062,2.26062,2.2599,2.2599,29000000.0
2009-05-26 10:42:00,2.25967,2.26134,2.25967,2.26099,38000000.0
2009-05-26 10:43:00,2.26151,2.26203,2.26133,2.26197,27000000.0
2009-05-26 10:44:00,2.26258,2.26279,2.26229,2.26229,26000000.0
2009-05-26 10:45:00,2.26211,2.26223,2.26207,2.26223,27000000.0
2009-05-26 10:46:00,2.26253,2.26282,2.26216,2.26264,35000000.0
2009-05-26 10:47:00,2.26226,2.26226,2.26179,2.2621,23000000.0
2009-05-26 10:48:00,2.26211,2.26286,2.26211,2.26286,44000000.0
2009-05-26 10:49:00,2.26265,2.26289,2.26258,2.26258,36000000.0
2009-05-26 10:50:00,2.26214,2.26312,2.26214,2.26312,47000000.0
2009-05-26 10:51:00,2.26312,2.26314,2.26244,2.26244,45000000.0
2009-05-26 10:52:00,2.26218,2.26242,2.26217,2.2624,33000000.0
2009-05-26 10:53:00,2.26227,2.26227,2.26088,2.26088,46000000.0
2009-05-26 10:54:00,2.26072,2.26198,2.26072,2.26198,35000000.0
2009-05-26 10:55:00,2.26259,2.26272,2.26259,2.26268,37000000.0
2009-05-26 10:56:00,2.26214,2.26214,2.26114,2.26114,33000000.0
2009-05-26 10:57:00,2.26102,2.26123,2.2607,2.26123,33000000.0
2009-05-26 10:58:00,2.26102,2.26128,2.26102,2.26117,26000000.0
2009-05-26 10:59:00,2.26128,2.26128,2.26113,2.26113,47000000.0
2009-05-26 11:00:00,2.26154,2.26232,2.26154,2.26232,39000000.0
2009-05-26 11:01:00,2.26404,2.2642,2.26398,2.2642,45000000.0
2009-05-26 11:02:00,2.26408,2.26408,2.26374,2.26377,17000000.0
2009-05-26 11:03:00,2.26383,2.26392,2.26335,2.26383,37000000.0
2009-05-26 11:04:00,2.26479,2.26501,2.26456,2.26501,40000000.0
2009-05-26 11:05:00,2.26459,2.26468,2.26432,2.26467,18000000.0
2009-05-26 11:06:00,2.26469,2.26469,2.26392,2.26392,19000000.0
2009-05-26 11:07:00,2.2633,2.26421,2.2624,2.26421,30000000.0
2009-05-26 11:08:00,2.26432,2.26432,2.2641,2.2641,30000000.0
2009-05-26 11:09:00,2.26423,2.26504,2.26422,2.26504,45000000.0
2009-05-26 11:10:00,2.26488,2.26501,2.26475,2.26501,35000000.0
2009-05-26 11:11:00,2.26477,2.26477,2.2642,2.26432,46000000.0
2009-05-26 11:12:00,2.26445,2.2646,2.26426,2.26428,55000000.0
2009-05-26 11:13:00,2.26418,2.2643,2.26409,2.26409,59000000.0
2009-05-26 11:14:00,2.26417,2.26479,2.26417,2.26443,41000000.0
2009-05-26 11:15:00,2.26408,2.26438,2.26364,2.26366,34000000.0
2009-05-26 11:16:00,2.26355,2.2637,2.26291,2.26291,20000000.0
2009-05-26 11:17:00,2.26283,2.26372,2.26268,2.26372,57000000.0
2009-05-26 11:18:00,2.26314,2.26361,2.26305,2.26354,44000000.0
2009-05-26 11:19:00,2.26362,2.26362,2.26338,2.26347,63000000.0
2009-05-26 11:20:00,2.26331,2.26331,2.26308,2.26323,43000000.0
2009-05-26 11:21:00,2.26375,2.26375,2.2634,2.26374,34000000.0
2009-05-26 11:22:00,2.26386,2.264,2.26373,2.26384,56000000.0
2009-05-26 11:23:00,2.26369,2.26426,2.26369,2.26412,43000000.0
2009-05-26 11:24:00,2.26416,2.26428,2.26407,2.26428,53000000.0
2009-05-26 11:25:00,2.26413,2.26455,2.26413,2.26434,29000000.0
2009-05-26 11:26:00,2.26513,2.26554,2.26497,2.26554,41000000.0
2009-05-26 11:27:00,2.26603,2.2661,2.26542,2.26558,34000000.0
2009-05-26 11:28:00,2.26613,2.26627,2.26573,2.26573,36000000.0
2009-05-26 11:29:00,2.26573,2.26592,2.26565,2.26592,43000000.0
2009-05-26 11:30:00,2.26574,2.26583,2.26557,2.26557,24000000.0
2009-05-26 11:31:00,2.26572,2.26579,2.26556,2.26571,34000000.0
2009-05-26 11:32:00,2.26593,2.26638,2.26585,2.26638,46000000.0
2009-05-26 11:33:00,2.26623,2.26623,2.26567,2.26577,41000000.0
2009-05-26 11:34:00,2.26571,2.26572,2.26529,2.26529,28000000.0
2009-05-26 11:35:00,2.26553,2.26553,2.26498,2.26498,44000000.0
2009-05-26 11:36:00,2.26498,2.26521,2.26495,2.26521,48000000.0
2009-05-26 11:37:00,2.26479,2.26479,2.26434,2.26444,50000000.0
2009-05-26 11:38:00,2.26452,2.26452,2.26398,2.26398,37000000.0
2009-05-26 11:39:00,2.26407,2.26407,2.26299,2.26299,52000000.0
2009-05-26 11:40:00,2.2625,2.2625,2.26169,2.26187,27000000.0
2009-05-26 11:41:00,2.26159,2.26177,2.26121,2.26121,49000000.0
2009-05-26 11:42:00,2.26172,2.26179,2.26156,2.26179,22000000.0
2009-05-26 11:43:00,2.26184,2.2619,2.26159,2.26159,45000000.0
2009-05-26 11:44:00,2.26186,2.26293,2.26186,2.26293,42000000.0
2009-05-26 11:45:00,2.26359,2.2643,2.26343,2.2643,41000000.0
2009-05-26 11:46:00,2.26389,2.26389,2.26347,2.26385,38000000.0
2009-05-26 11:47:00,2.26392,2.26432,2.26349,2.26349,22000000.0
2009-05-26 11:48:00,2.26384,2.26542,2.26384,2.26471,27000000.0
2009-05-26 11:49:00,2.26507,2.26573,2.26477,2.26558,41000000.0
2009-05-26 11:50:00,2.26499,2.26636,2.26487,2.26636,44000000.0
2009-05-26 11:51:00,2.26687,2.26687,2.26656,2.26672,37000000.0
2009-05-26 11:52:00,2.26652,2.26724,2.26652,2.26691,37000000.0
2009-05-26 11:53:00,2.26711,2.26739,2.26711,2.26731,33000000.0
2009-05-26 11:54:00,2.26744,2.26746,2.26716,2.26719,37000000.0
2009-05-26 11:55:00,2.26713,2.26713,2.26688,2.26689,38000000.0
2009-05-26 11:56:00,2.26698,2.26744,2.26698,2.26744,51000000.0
2009-05-26 11:57:00,2.26742,2.26749,2.26686,2.26686,29000000.0
2009-05-26 11:58:00,2.26645,2.26698,2.26643,2.26643,31000000.0
2009-05-26 11:59:00,2.26647,2.26684,2.26645,2.26673,51000000.0
2009-05-26 12:00:00,2.26673,2.26686,2.26655,2.26675,23000000.0
2009-05-26 12:01:00,2.2668,2.26706,2.2668,2.26701,24000000.0
2009-05-26 12:02:00,2.26688,2.26688,2.26629,2.26638,34000000.0
2009-05-26 12:03:00,2.26638,2.26659,2.26638,2.26657,36000000.0
2009-05-26 12:04:00,2.26662,2.26675,2.26662,2.26667,33000000.0
2009-05-26 12:05:00,2.26691,2.26714,2.26691,2.26714,26000000.0
2009-05-26 12:06:00,2.26703,2.26703,2.26648,2.26648,15000000.0
2009-05-26 12:07:00,2.26621,2.26627,2.26619,2.26621,23000000.0
2009-05-26 12:08:00,2.2664,2.26674,2.2664,2.2666,37000000.0
2009-05-26 12:09:00,2.26674,2.26683,2.26668,2.26683,11000000.0
2009-05-26 12:10:00,2.2669,2.2669,2.26677,2.2668,25000000.0
2009-05-26 12:11:00,2.26672,2.26679,2.26654,2.26654,33000000.0
2009-05-26 12:12:00,2.26677,2.26686,2.26668,2.26673,31000000.0
2009-05-26 12:13:00,2.26684,2.26685,2.26661,2.26673,24000000.0
2009-05-26 12:14:00,2.26666,2.26681,2.26663,2.26671,36000000.0
2009-05-26 12:15:00,2.26677,2.26677,2.2666,2.2666,29000000.0
2009-05-26 12:16:00,2.2666,2.26675,2.26653,2.26675,30000000.0
2009-05-26 12:17:00,2.26682,2.26817,2.2668,2.26817,41000000.0
2009-05-26 12:18:00,2.26784,2.26905,2.26784,2.26905,43000000.0
2009-05-26 12:19:00,2.26931,2.26977,2.26931,2.26954,37000000.0
2009-05-26 12:20:00,2.26978,2.26999,2.2683,2.2683,40000000.0
2009-05-26 12:21:00,2.26775,2.26775,2.26739,2.26764,61000000.0
2009-05-26 12:22:00,2.26791,2.26803,2.26782,2.26803,24000000.0
2009-05-26 12:23:00,2.26817,2.26883,2.26817,2.26883,23000000.0
2009-05-26 12:24:00,2.26896,2.26896,2.26793,2.26793,30000000.0
2009-05-26 12:25:00,2.2679,2.2682,2.26774,2.26774,22000000.0
2009-05-26 12:26:00,2.26738,2.26758,2.26737,2.26737,32000000.0
2009-05-26 12:27:00,2.26769,2.26769,2.26695,2.26695,25000000.0
2009-05-26 12:28:00,2.26727,2.26834,2.26727,2.26834,58000000.0
2009-05-26 12:29:00,2.26844,2.26879,2.26585,2.26638,71000000.0
2009-05-26 12:30:00,2.26804,2.27089,2.26771,2.27089,47000000.0
2009-05-26 12:31:00,2.27055,2.27055,2.26986,2.26989,55000000.0
2009-05-26 12:32:00,2.26939,2.26941,2.26845,2.26845,32000000.0
2009-05-26 12:33:00,2.268,2.26865,2.268,2.26865,40000000.0
2009-05-26 12:34:00,2.26883,2.26894,2.2688,2.2688,14000000.0
2009-05-26 12:35:00,2.26916,2.26989,2.26916,2.26989,20000000.0
2009-05-26 12:36:00,2.26989,2.26989,2.26963,2.26963,36000000.0
2009-05-26 12:37:00,2.26935,2.26935,2.26871,2.26871,22000000.0
2009-05-26 12:38:00,2.26876,2.26878,2.26841,2.26841,12000000.0
2009-05-26 12:39:00,2.26862,2.27083,2.26862,2.26962,20000000.0
2009-05-26 12:40:00,2.27037,2.27037,2.26993,2.26993,16000000.0
2009-05-26 12:41:00,2.26964,2.27517,2.26964,2.27467,10000000.0
2009-05-26 12:42:00,2.2736,2.27387,2.27333,2.27384,26000000.0
2009-05-26 12:43:00,2.27356,2.2742,2.27356,2.2742,9000000.0
2009-05-26 12:44:00,2.27341,2.27373,2.27341,2.27349,21000000.0
2009-05-26 12:45:00,2.27391,2.27391,2.27317,2.27349,30000000.0
2009-05-26 12:46:00,2.2737,2.27465,2.2737,2.27465,41000000.0
2009-05-26 12:47:00,2.27434,2.27437,2.27309,2.27309,26000000.0
2009-05-26 12:48:00,2.27298,2.27298,2.27274,2.27274,27000000.0
2009-05-26 12:49:00,2.27258,2.27273,2.27247,2.27261,36000000.0
2009-05-26 12:50:00,2.27268,2.27279,2.27253,2.27278,34000000.0
2009-05-26 12:51:00,2.27309,2.27316,2.27299,2.27299,25000000.0
2009-05-26 12:52:00,2.27243,2.27243,2.27186,2.27186,26000000.0
2009-05-26 12:53:00,2.2716,2.27185,2.27141,2.27141,16000000.0
2009-05-26 12:54:00,2.27097,2.27121,2.27029,2.27029,28000000.0
2009-05-26 12:55:00,2.27092,2.2714,2.27087,2.27122,29000000.0
2009-05-26 12:56:00,2.27108,2.27108,2.26936,2.26936,30000000.0
2009-05-26 12:57:00,2.2684,2.2684,2.26757,2.26761,26000000.0
2009-05-26 12:58:00,2.26821,2.26842,2.26762,2.26803,14000000.0
2009-05-26 12:59:00,2.26779,2.26779,2.26713,2.26713,32000000.0
2009-05-26 13:00:00,2.26778,2.26778,2.2672,2.26747,20000000.0
2009-05-26 13:01:00,2.26721,2.26721,2.26663,2.26678,31000000.0
2009-05-26 13:02:00,2.2672,2.2672,2.26686,2.26686,12000000.0
2009-05-26 13:03:00,2.26675,2.26675,2.26574,2.26584,21000000.0
2009-05-26 13:04:00,2.26579,2.26674,2.26572,2.26674,7000000.0
2009-05-26 13:05:00,2.26632,2.26647,2.26626,2.26627,17000000.0
2009-05-26 13:06:00,2.26618,2.26661,2.26618,2.2663,22000000.0
2009-05-26 13:07:00,2.26631,2.26667,2.26631,2.26667,17000000.0
2009-05-26 13:08:00,2.26657,2.26671,2.26654,2.26654,37000000.0
2009-05-26 13:09:00,2.26628,2.26655,2.2657,2.26655,33000000.0
2009-05-26 13:10:00,2.26644,2.26658,2.26632,2.26658,32000000.0
2009-05-26 13:11:00,2.26669,2.26681,2.26636,2.26636,21000000.0
2009-05-26 13:12:00,2.26582,2.26595,2.26582,2.26595,7000000.0
2009-05-26 13:13:00,2.26589,2.26614,2.26589,2.26607,11000000.0
2009-05-26 13:14:00,2.2663,2.26664,2.2663,2.26659,33000000.0
2009-05-26 13:15:00,2.26693,2.26693,2.26597,2.26638,25000000.0
2009-05-26 13:16:00,2.26699,2.26699,2.26607,2.26628,20000000.0
2009-05-26 13:17:00,2.26657,2.26671,2.26657,2.26663,19000000.0
2009-05-26 13:18:00,2.2666,2.2666,2.26638,2.2664,41000000.0
2009-05-26 13:19:00,2.2668,2.267,2.26661,2.26697,36000000.0
2009-05-26 13:20:00,2.267,2.26734,2.26682,2.26734,36000000.0
2009-05-26 13:21:00,2.26701,2.26716,2.26696,2.26696,54000000.0
2009-05-26 13:22:00,2.26677,2.26766,2.26677,2.26742,41000000.0
2009-05-26 13:23:00,2.26716,2.26716,2.26645,2.26645,11000000.0
2009-05-26 13:24:00,2.26618,2.26618,2.26563,2.26576,23000000.0
2009-05-26 13:25:00,2.26627,2.26663,2.26612,2.26651,25000000.0
2009-05-26 13:26:00,2.26683,2.26816,2.26683,2.26759,20000000.0
2009-05-26 13:27:00,2.26724,2.26738,2.26694,2.26694,32000000.0
2009-05-26 13:28:00,2.26641,2.26641,2.26544,2.26558,26000000.0
2009-05-26 13:29:00,2.2655,2.26602,2.26537,2.26602,25000000.0
2009-05-26 13:30:00,2.26616,2.26653,2.26582,2.26612,16000000.0
2009-05-26 13:31:00,2.26614,2.26626,2.26522,2.26536,21000000.0
2009-05-26 13:32:00,2.26519,2.26519,2.26475,2.26475,28000000.0
2009-05-26 13:33:00,2.26481,2.2651,2.26475,2.2651,18000000.0
2009-05-26 13:34:00,2.26467,2.26474,2.26439,2.26465,35000000.0
2009-05-26 13:35:00,2.26424,2.2643,2.26408,2.26416,10000000.0
2009-05-26 13:36:00,2.26465,2.26481,2.2645,2.2645,40000000.0
2009-05-26 13:37:00,2.26445,2.26492,2.26428,2.26428,22000000.0
2009-05-26 13:38:00,2.2643,2.26441,2.2642,2.26441,39000000.0
2009-05-26 13:39:00,2.26478,2.26479,2.26417,2.26443,32000000.0
2009-05-26 13:40:00,2.26416,2.26448,2.26397,2.26448,35000000.0
2009-05-26 13:41:00,2.26462,2.26462,2.2641,2.2641,27000000.0
2009-05-26 13:42:00,2.26441,2.2645,2.26396,2.26396,32000000.0
2009-05-26 13:43:00,2.26376,2.26407,2.26355,2.26407,26000000.0
2009-05-26 13:44:00,2.26362,2.26404,2.26343,2.26348,25000000.0
2009-05-26 13:45:00,2.26355,2.26478,2.26355,2.26478,21000000.0
2009-05-26 13:46:00,2.26508,2.26508,2.26454,2.26456,13000000.0
2009-05-26 13:47:00,2.26479,2.26539,2.26479,2.265,22000000.0
2009-05-26 13:48:00,2.26513,2.26544,2.26488,2.26544,21000000.0
2009-05-26 13:49:00,2.26553,2.26553,2.26473,2.26476,24000000.0
2009-05-26 13:50:00,2.26445,2.26445,2.2629,2.2629,27000000.0
2009-05-26 13:51:00,2.26272,2.2629,2.26269,2.26287,27000000.0
2009-05-26 13:52:00,2.26262,2.26289,2.26262,2.26289,31000000.0
2009-05-26 13:53:00,2.26293,2.26298,2.26271,2.26285,31000000.0
2009-05-26 13:54:00,2.26322,2.26389,2.26322,2.26389,28000000.0
2009-05-26 13:55:00,2.26415,2.26438,2.26399,2.26399,33000000.0
2009-05-26 13:56:00,2.26408,2.26488,2.26408,2.26488,23000000.0
2009-05-26 13:57:00,2.26455,2.26455,2.26407,2.26407,19000000.0
2009-05-26 13:58:00,2.26428,2.26462,2.26419,2.26462,30000000.0
2009-05-26 13:59:00,2.26488,2.26488,2.26455,2.26488,39000000.0
2009-05-26 14:00:00,2.26514,2.2658,2.26514,2.2658,30000000.0
2009-05-26 14:01:00,2.26604,2.26604,2.26547,2.26567,16000000.0
2009-05-26 14:02:00,2.26527,2.26527,2.26405,2.26405,34000000.0
2009-05-26 14:03:00,2.26398,2.26398,2.26363,2.26374,24000000.0
2009-05-26 14:04:00,2.26334,2.26334,2.26316,2.26316,20000000.0
2009-05-26 14:05:00,2.26352,2.26367,2.2635,2.26367,31000000.0
2009-05-26 14:06:00,2.26377,2.26377,2.26312,2.26312,28000000.0
2009-05-26 14:07:00,2.26279,2.26288,2.26262,2.2627,32000000.0
2009-05-26 14:08:00,2.2623,2.26235,2.26228,2.26228,22000000.0
2009-05-26 14:09:00,2.2622,2.2622,2.26155,2.26155,15000000.0
2009-05-26 14:10:00,2.26141,2.26171,2.26141,2.26171,24000000.0
2009-05-26 14:11:00,2.26195,2.26229,2.26187,2.262,22000000.0
2009-05-26 14:12:00,2.2622,2.26278,2.2622,2.26255,17000000.0
2009-05-26 14:13:00,2.26222,2.26235,2.26194,2.26194,19000000.0
2009-05-26 14:14:00,2.26162,2.26164,2.26136,2.26136,22000000.0
2009-05-26 14:15:00,2.2613,2.26135,2.26098,2.26098,26000000.0
2009-05-26 14:16:00,2.26135,2.2621,2.26135,2.26176,10000000.0
2009-05-26 14:17:00,2.26138,2.26185,2.26138,2.26181,8000000.0
2009-05-26 14:18:00,2.26181,2.26208,2.2615,2.26208,13000000.0
2009-05-26 14:19:00,2.26071,2.26094,2.26058,2.26058,29000000.0
2009-05-26 14:20:00,2.26016,2.26016,2.25874,2.25921,15000000.0
2009-05-26 14:21:00,2.25935,2.25935,2.25867,2.25909,18000000.0
2009-05-26 14:22:00,2.25912,2.25912,2.25871,2.2589,10000000.0
2009-05-26 14:23:00,2.25891,2.25947,2.2588,2.25947,24000000.0
2009-05-26 14:24:00,2.25949,2.25978,2.25932,2.25953,17000000.0
2009-05-26 14:25:00,2.25951,2.25992,2.25951,2.25974,31000000.0
2009-05-26 14:26:00,2.25965,2.25981,2.25965,2.25971,14000000.0
2009-05-26 14:27:00,2.25987,2.26012,2.25977,2.25978,14000000.0
2009-05-26 14:28:00,2.25976,2.25997,2.25966,2.25997,9000000.0
2009-05-26 14:29:00,2.2601,2.2603,2.2601,2.26017,7000000.0
2009-05-26 14:30:00,2.2606,2.2606,2.25992,2.25992,17000000.0
2009-05-26 14:31:00,2.25965,2.25993,2.2596,2.25992,21000000.0
2009-05-26 14:32:00,2.25965,2.25965,2.25942,2.25955,8000000.0
2009-05-26 14:33:00,2.2597,2.25996,2.2592,2.25996,10000000.0
2009-05-26 14:34:00,2.26021,2.26021,2.25992,2.26009,11000000.0
2009-05-26 14:35:00,2.25974,2.25995,2.25972,2.25995,7000000.0
2009-05-26 14:36:00,2.25982,2.25982,2.25949,2.25951,8000000.0
2009-05-26 14:37:00,2.25999,2.26016,2.25976,2.26,11000000.0
2009-05-26 14:38:00,2.26,2.26152,2.26,2.26152,7000000.0
2009-05-26 14:39:00,2.26137,2.26137,2.2599,2.2599,8000000.0
2009-05-26 14:40:00,2.25957,2.2596,2.25954,2.25956,8000000.0
2009-05-26 14:41:00,2.25944,2.25947,2.25926,2.2593,10000000.0
2009-05-26 14:42:00,2.25925,2.25932,2.25909,2.25932,9000000.0
2009-05-26 14:43:00,2.25924,2.25926,2.25896,2.25896,8000000.0
2009-05-26 14:44:00,2.25887,2.25912,2.25879,2.25879,8000000.0
2009-05-26 14:45:00,2.25894,2.2592,2.25894,2.25916,7000000.0
2009-05-26 14:46:00,2.2592,2.25935,2.25916,2.25921,9000000.0
2009-05-26 14:47:00,2.25936,2.25936,2.25888,2.25888,8000000.0
2009-05-26 14:48:00,2.25868,2.25892,2.25842,2.25892,8000000.0
2009-05-26 14:49:00,2.25921,2.25958,2.25921,2.25958,9000000.0
2009-05-26 14:50:00,2.25932,2.25975,2.25932,2.25974,7000000.0
2009-05-26 14:51:00,2.2596,2.2596,2.25938,2.25956,10000000.0
2009-05-26 14:52:00,2.25966,2.26024,2.25966,2.26017,5000000.0
2009-05-26 14:53:00,2.26046,2.26088,2.26046,2.26088,7000000.0
2009-05-26 14:54:00,2.26064,2.26101,2.26064,2.26094,8000000.0
2009-05-26 14:55:00,2.26119,2.26119,2.26045,2.26045,7000000.0
2009-05-26 14:56:00,2.26044,2.26141,2.26044,2.26141,8000000.0
2009-05-26 14:57:00,2.2613,2.2613,2.26102,2.26121,7000000.0
2009-05-26 14:58:00,2.26089,2.26114,2.2606,2.2606,8000000.0
2009-05-26 14:59:00,2.26072,2.26072,2.26033,2.26036,8000000.0
2009-05-26 15:00:00,2.2609,2.26211,2.2609,2.26211,7000000.0
2009-05-26 15:01:00,2.26143,2.26153,2.26096,2.26098,8000000.0
2009-05-26 15:02:00,2.26138,2.26186,2.26138,2.26186,7000000.0
2009-05-26 15:03:00,2.26127,2.26127,2.26032,2.26032,7000000.0
2009-05-26 15:04:00,2.25994,2.25994,2.25966,2.25966,8000000.0
2009-05-26 15:05:00,2.25953,2.25971,2.25951,2.25951,7000000.0
2009-05-26 15:06:00,2.25948,2.25956,2.25942,2.25952,8000000.0
2009-05-26 15:07:00,2.25934,2.25934,2.25862,2.25914,11000000.0
2009-05-26 15:08:00,2.25975,2.25975,2.25914,2.25914,8000000.0
2009-05-26 15:09:00,2.25872,2.2591,2.25872,2.25907,7000000.0
2009-05-26 15:10:00,2.25895,2.25918,2.25895,2.25909,7000000.0
2009-05-26 15:11:00,2.25951,2.25969,2.25917,2.25917,11000000.0
2009-05-26 15:12:00,2.25926,2.25937,2.25918,2.25928,10000000.0
2009-05-26 15:13:00,2.25929,2.25929,2.2587,2.2587,9000000.0
2009-05-26 15:14:00,2.25856,2.25891,2.25839,2.2587,10000000.0
2009-05-26 15:15:00,2.25879,2.25898,2.25879,2.25898,8000000.0
2009-05-26 15:16:00,2.25844,2.25848,2.25804,2.25804,9000000.0
2009-05-26 15:17:00,2.25772,2.25788,2.25765,2.25788,9000000.0
2009-05-26 15:18:00,2.2578,2.25782,2.25749,2.25749,8000000.0
2009-05-26 15:19:00,2.25747,2.25826,2.25747,2.25826,7000000.0
2009-05-26 15:20:00,2.25865,2.25899,2.25865,2.25899,9000000.0
2009-05-26 15:21:00,2.25931,2.25931,2.25811,2.2583,8000000.0
2009-05-26 15:22:00,2.25901,2.25959,2.25901,2.25924,9000000.0
2009-05-26 15:23:00,2.25887,2.25887,2.25792,2.25792,8000000.0
2009-05-26 15:24:00,2.2584,2.25847,2.25836,2.25847,8000000.0
2009-05-26 15:25:00,2.2582,2.25831,2.25809,2.25812,7000000.0
2009-05-26 15:26:00,2.25851,2.25892,2.25788,2.25788,7000000.0
2009-05-26 15:27:00,2.25782,2.25843,2.25782,2.25816,7000000.0
2009-05-26 15:28:00,2.25836,2.25841,2.2582,2.25825,11000000.0
2009-05-26 15:29:00,2.25827,2.25874,2.25827,2.25874,7000000.0
2009-05-26 15:30:00,2.25862,2.25872,2.25843,2.25857,9000000.0
2009-05-26 15:31:00,2.25876,2.25876,2.25837,2.25873,9000000.0
2009-05-26 15:32:00,2.25772,2.25773,2.25724,2.2577,10000000.0
2009-05-26 15:33:00,2.25821,2.25821,2.25709,2.25709,8000000.0
2009-05-26 15:34:00,2.25658,2.2567,2.25615,2.25616,9000000.0
2009-05-26 15:35:00,2.2563,2.2563,2.25603,2.25623,7000000.0
2009-05-26 15:36:00,2.25671,2.25695,2.25655,2.25655,7000000.0
2009-05-26 15:37:00,2.25613,2.25657,2.25585,2.25657,8000000.0
2009-05-26 15:38:00,2.25511,2.25725,2.25511,2.25697,7000000.0
2009-05-26 15:39:00,2.25694,2.25697,2.25675,2.25697,10000000.0
2009-05-26 15:40:00,2.25709,2.25748,2.25709,2.25723,9000000.0
2009-05-26 15:41:00,2.25691,2.25706,2.25691,2.25694,11000000.0
2009-05-26 15:42:00,2.25708,2.25708,2.25483,2.25483,8000000.0
2009-05-26 15:43:00,2.25509,2.2552,2.25483,2.2552,8000000.0
2009-05-26 15:44:00,2.25595,2.25595,2.25488,2.25488,8000000.0
2009-05-26 15:45:00,2.25539,2.2557,2.25539,2.25555,8000000.0
2009-05-26 15:46:00,2.25583,2.25583,2.25481,2.2558,10000000.0
2009-05-26 15:47:00,2.2559,2.25606,2.25566,2.25573,7000000.0
2009-05-26 15:48:00,2.25592,2.25634,2.25592,2.25634,7000000.0
2009-05-26 15:49:00,2.2561,2.25684,2.2561,2.25684,6000000.0
2009-05-26 15:50:00,2.25658,2.25672,2.256,2.256,8000000.0
2009-05-26 15:51:00,2.25569,2.25599,2.25558,2.25558,9000000.0
2009-05-26 15:52:00,2.25608,2.25646,2.25608,2.25624,7000000.0
2009-05-26 15:53:00,2.25605,2.25652,2.25605,2.25652,7000000.0
2009-05-26 15:54:00,2.25709,2.25955,2.25709,2.25937,11000000.0
2009-05-26 15:55:00,2.26107,2.26238,2.26107,2.26238,9000000.0
2009-05-26 15:56:00,2.26292,2.2633,2.26292,2.26326,7000000.0
2009-05-26 15:57:00,2.26329,2.26329,2.26252,2.26292,10000000.0
2009-05-26 15:58:00,2.26291,2.26315,2.26274,2.26315,10000000.0
2009-05-26 15:59:00,2.26337,2.26337,2.26251,2.26251,7000000.0
2009-05-26 16:00:00,2.26251,2.26391,2.26251,2.26327,7000000.0
2009-05-26 16:01:00,2.2622,2.2622,2.26029,2.26029,9000000.0
2009-05-26 16:02:00,2.25977,2.26036,2.25977,2.26014,8000000.0
2009-05-26 16:03:00,2.26026,2.26035,2.25942,2.26035,11000000.0
2009-05-26 16:04:00,2.25977,2.26003,2.25932,2.25938,8000000.0
2009-05-26 16:05:00,2.26035,2.26167,2.26025,2.26109,9000000.0
2009-05-26 16:06:00,2.26098,2.26191,2.26098,2.26177,10000000.0
2009-05-26 16:07:00,2.26112,2.26112,2.25872,2.2591,10000000.0
2009-05-26 16:08:00,2.25903,2.25919,2.2587,2.25916,8000000.0
2009-05-26 16:09:00,2.25927,2.25997,2.25927,2.25997,7000000.0
2009-05-26 16:10:00,2.26025,2.26032,2.25986,2.25986,7000000.0
2009-05-26 16:11:00,2.25948,2.25948,2.25876,2.25883,10000000.0
2009-05-26 16:12:00,2.25889,2.25889,2.25849,2.25869,9000000.0
2009-05-26 16:13:00,2.25885,2.25896,2.25865,2.25885,7000000.0
2009-05-26 16:14:00,2.25855,2.25855,2.25807,2.25832,11000000.0
2009-05-26 16:15:00,2.25818,2.25883,2.25798,2.25883,7000000.0
2009-05-26 16:16:00,2.25895,2.26001,2.25895,2.26001,7000000.0
2009-05-26 16:17:00,2.26086,2.26086,2.26014,2.26017,11000000.0
2009-05-26 16:18:00,2.25986,2.26029,2.25986,2.25997,11000000.0
2009-05-26 16:19:00,2.2598,2.26016,2.2594,2.2594,11000000.0
2009-05-26 16:20:00,2.25928,2.25931,2.25873,2.2592,9000000.0
2009-05-26 16:21:00,2.25847,2.25847,2.25747,2.25803,9000000.0
2009-05-26 16:22:00,2.25935,2.25964,2.25921,2.25953,8000000.0
2009-05-26 16:23:00,2.25952,2.25962,2.2591,2.25911,8000000.0
2009-05-26 16:24:00,2.259,2.259,2.25778,2.25778,10000000.0
2009-05-26 16:25:00,2.25703,2.25703,2.25674,2.2569,7000000.0
2009-05-26 16:26:00,2.25716,2.25795,2.25716,2.25795,7000000.0
2009-05-26 16:27:00,2.25839,2.25984,2.25839,2.25984,11000000.0
2009-05-26 16:28:00,2.25989,2.25989,2.25738,2.25738,11000000.0
2009-05-26 16:29:00,2.2574,2.25909,2.2574,2.25891,7000000.0
2009-05-26 16:30:00,2.25807,2.25807,2.25753,2.25802,8000000.0
2009-05-26 16:31:00,2.25796,2.25796,2.25764,2.25764,7000000.0
2009-05-26 16:32:00,2.25808,2.25904,2.25808,2.25904,8000000.0
2009-05-26 16:33:00,2.25856,2.25896,2.25851,2.25863,11000000.0
2009-05-26 16:34:00,2.25871,2.25902,2.2585,2.25902,8000000.0
2009-05-26 16:35:00,2.25952,2.25952,2.2585,2.2585,7000000.0
2009-05-26 16:36:00,2.25771,2.25795,2.25771,2.25782,8000000.0
2009-05-26 16:37:00,2.25786,2.25786,2.25762,2.25775,8000000.0
2009-05-26 16:38:00,2.25702,2.25715,2.25648,2.25693,7000000.0
2009-05-26 16:39:00,2.25712,2.25758,2.25712,2.25737,8000000.0
2009-05-26 16:40:00,2.25745,2.25777,2.25745,2.25752,11000000.0
2009-05-26 16:41:00,2.25796,2.25796,2.25756,2.25756,10000000.0
2009-05-26 16:42:00,2.25787,2.25787,2.2569,2.25691,7000000.0
2009-05-26 16:43:00,2.25706,2.25709,2.2566,2.25669,7000000.0
2009-05-26 16:44:00,2.25686,2.25758,2.25681,2.25758,7000000.0
2009-05-26 16:45:00,2.2574,2.25762,2.2574,2.25759,11000000.0
2009-05-26 16:46:00,2.25712,2.25719,2.25681,2.25719,11000000.0
2009-05-26 16:47:00,2.25672,2.25672,2.25598,2.25602,7000000.0
2009-05-26 16:48:00,2.2562,2.25637,2.25596,2.25598,10000000.0
2009-05-26 16:49:00,2.25577,2.25622,2.25577,2.25622,8000000.0
2009-05-26 16:50:00,2.25642,2.25674,2.25636,2.25666,8000000.0
2009-05-26 16:51:00,2.25702,2.25715,2.25693,2.25693,9000000.0
2009-05-26 16:52:00,2.25729,2.25766,2.25729,2.25748,7000000.0
2009-05-26 16:53:00,2.25712,2.25737,2.25706,2.25715,11000000.0
2009-05-26 16:54:00,2.25703,2.25757,2.25703,2.25729,7000000.0
2009-05-26 16:55:00,2.25689,2.2572,2.25689,2.25709,11000000.0
2009-05-26 16:56:00,2.25661,2.2567,2.25643,2.25662,11000000.0
2009-05-26 16:57:00,2.25681,2.25704,2.25681,2.25704,7000000.0
2009-05-26 16:58:00,2.25689,2.25706,2.25682,2.25702,8000000.0
2009-05-26 16:59:00,2.25515,2.25664,2.25515,2.25655,7000000.0
2009-05-26 17:00:00,2.25689,2.25718,2.25663,2.25663,11000000.0
2009-05-26 17:01:00,2.25662,2.25662,2.25622,2.25657,7000000.0
2009-05-26 17:02:00,2.25635,2.25652,2.25593,2.256,8000000.0
2009-05-26 17:03:00,2.25577,2.25583,2.25382,2.25583,7000000.0
2009-05-26 17:04:00,2.25594,2.25594,2.25544,2.25567,7000000.0
2009-05-26 17:05:00,2.25567,2.25609,2.25561,2.25609,10000000.0
2009-05-26 17:06:00,2.25597,2.25622,2.2557,2.2557,9000000.0
2009-05-26 17:07:00,2.25575,2.25615,2.25575,2.25615,8000000.0
2009-05-26 17:08:00,2.25602,2.25616,2.25584,2.25616,9000000.0
2009-05-26 17:09:00,2.25616,2.25616,2.25557,2.25562,8000000.0
2009-05-26 17:10:00,2.25515,2.25568,2.25515,2.25568,9000000.0
2009-05-26 17:11:00,2.25603,2.25622,2.25603,2.25622,8000000.0
2009-05-26 17:12:00,2.25631,2.25632,2.25601,2.25619,7000000.0
2009-05-26 17:13:00,2.25613,2.2569,2.25613,2.25664,8000000.0
2009-05-26 17:14:00,2.25582,2.25582,2.255,2.255,8000000.0
2009-05-26 17:15:00,2.25444,2.25461,2.25426,2.25426,7000000.0
2009-05-26 17:16:00,2.25398,2.25398,2.25321,2.25365,10000000.0
2009-05-26 17:17:00,2.25375,2.25375,2.253,2.2533,7000000.0
2009-05-26 17:18:00,2.25378,2.25384,2.25364,2.25379,9000000.0
2009-05-26 17:19:00,2.25395,2.2544,2.25395,2.2544,7000000.0
2009-05-26 17:20:00,2.25362,2.25386,2.25346,2.25346,8000000.0
2009-05-26 17:21:00,2.253,2.25356,2.253,2.25353,10000000.0
2009-05-26 17:22:00,2.25369,2.25369,2.25333,2.25336,8000000.0
2009-05-26 17:23:00,2.25359,2.25391,2.25341,2.25391,8000000.0
2009-05-26 17:24:00,2.25358,2.25358,2.25325,2.25345,7000000.0
2009-05-26 17:25:00,2.25351,2.25351,2.25314,2.25314,7000000.0
2009-05-26 17:26:00,2.25299,2.25347,2.25299,2.25324,7000000.0
2009-05-26 17:27:00,2.25301,2.25301,2.25265,2.25298,9000000.0
2009-05-26 17:28:00,2.25281,2.25281,2.25231,2.25257,7000000.0
2009-05-26 17:29:00,2.2527,2.25284,2.25243,2.25243,8000000.0
2009-05-26 17:30:00,2.25288,2.25327,2.25288,2.25324,8000000.0
2009-05-26 17:31:00,2.25369,2.25398,2.25335,2.25335,9000000.0
2009-05-26 17:32:00,2.25355,2.25355,2.25266,2.2533,8000000.0
2009-05-26 17:33:00,2.25383,2.25383,2.25335,2.25339,11000000.0
2009-05-26 17:34:00,2.25345,2.25348,2.25313,2.25348,9000000.0
2009-05-26 17:35:00,2.25378,2.25378,2.25314,2.25314,7000000.0
2009-05-26 17:36:00,2.25264,2.25281,2.25213,2.25217,7000000.0
2009-05-26 17:37:00,2.2523,2.25242,2.2522,2.2522,7000000.0
2009-05-26 17:38:00,2.25196,2.25255,2.25196,2.25255,8000000.0
2009-05-26 17:39:00,2.25258,2.25279,2.25258,2.25275,7000000.0
2009-05-26 17:40:00,2.25302,2.25302,2.2527,2.2527,9000000.0
2009-05-26 17:41:00,2.2526,2.25288,2.25255,2.25287,8000000.0
2009-05-26 17:42:00,2.25301,2.2532,2.25286,2.25286,11000000.0
2009-05-26 17:43:00,2.25289,2.25289,2.2525,2.2525,7000000.0
2009-05-26 17:44:00,2.25277,2.253,2.25275,2.2528,10000000.0
2009-05-26 17:45:00,2.25265,2.25265,2.25182,2.25182,7000000.0
2009-05-26 17:46:00,2.25114,2.25182,2.25114,2.25182,8000000.0
2009-05-26 17:47:00,2.2518,2.252,2.25164,2.25193,8000000.0
2009-05-26 17:48:00,2.25136,2.25143,2.25104,2.25113,7000000.0
2009-05-26 17:49:00,2.25083,2.25126,2.25083,2.25126,7000000.0
2009-05-26 17:50:00,2.25131,2.25174,2.25128,2.25128,7000000.0
2009-05-26 17:51:00,2.25119,2.25119,2.25076,2.25089,7000000.0
2009-05-26 17:52:00,2.25029,2.25033,2.24922,2.2493,7000000.0
2009-05-26 17:53:00,2.24921,2.24938,2.24881,2.24938,7000000.0
2009-05-26 17:54:00,2.24949,2.24949,2.2493,2.2494,11000000.0
2009-05-26 17:55:00,2.24925,2.24978,2.24925,2.24978,7000000.0
2009-05-26 17:56:00,2.24969,2.24969,2.24937,2.24951,7000000.0
2009-05-26 17:57:00,2.24961,2.24961,2.24936,2.24952,10000000.0
2009-05-26 17:58:00,2.24939,2.24955,2.24908,2.24908,10000000.0
2009-05-26 17:59:00,2.24875,2.24898,2.2486,2.2486,10000000.0
2009-05-26 18:00:00,2.24835,2.24835,2.24772,2.24772,10000000.0
2009-05-26 18:01:00,2.24735,2.2474,2.24721,2.24723,8000000.0
2009-05-26 18:02:00,2.24705,2.24705,2.24592,2.24592,8000000.0
2009-05-26 18:03:00,2.24576,2.24593,2.2457,2.24575,10000000.0
2009-05-26 18:04:00,2.24542,2.24591,2.24524,2.24531,8000000.0
2009-05-26 18:05:00,2.2443,2.24442,2.24387,2.24387,10000000.0
2009-05-26 18:06:00,2.24372,2.24559,2.24372,2.24517,10000000.0
2009-05-26 18:07:00,2.24533,2.24539,2.24508,2.24529,8000000.0
2009-05-26 18:08:00,2.24538,2.24538,2.24486,2.24486,8000000.0
2009-05-26 18:09:00,2.24538,2.24567,2.24533,2.24567,8000000.0
2009-05-26 18:10:00,2.24486,2.24486,2.24399,2.24399,11000000.0
2009-05-26 18:11:00,2.24421,2.2445,2.24401,2.2445,7000000.0
2009-05-26 18:12:00,2.24522,2.24603,2.24513,2.24603,9000000.0
2009-05-26 18:13:00,2.24573,2.24573,2.24512,2.24568,11000000.0
2009-05-26 18:14:00,2.24571,2.24585,2.24563,2.24584,7000000.0
2009-05-26 18:15:00,2.2457,2.2458,2.24562,2.24567,8000000.0
2009-05-26 18:16:00,2.24584,2.24614,2.24584,2.24602,11000000.0
2009-05-26 18:17:00,2.24599,2.24633,2.24599,2.24633,10000000.0
2009-05-26 18:18:00,2.24614,2.24614,2.24563,2.24591,8000000.0
2009-05-26 18:19:00,2.24529,2.24529,2.2441,2.24414,9000000.0
2009-05-26 18:20:00,2.24489,2.24548,2.24466,2.24495,7000000.0
2009-05-26 18:21:00,2.24449,2.24449,2.2426,2.24441,11000000.0
2009-05-26 18:22:00,2.24472,2.2451,2.24388,2.24388,11000000.0
2009-05-26 18:23:00,2.24383,2.24383,2.24334,2.24334,8000000.0
2009-05-26 18:24:00,2.24404,2.2441,2.24379,2.24379,10000000.0
2009-05-26 18:25:00,2.24387,2.2441,2.24355,2.24355,7000000.0
2009-05-26 18:26:00,2.24287,2.24287,2.242,2.242,8000000.0
2009-05-26 18:27:00,2.24212,2.24267,2.24212,2.24265,7000000.0
2009-05-26 18:28:00,2.24295,2.24312,2.24289,2.24289,7000000.0
2009-05-26 18:29:00,2.24253,2.24258,2.24233,2.24233,7000000.0
2009-05-26 18:30:00,2.2422,2.2422,2.2414,2.2414,8000000.0
2009-05-26 18:31:00,2.24144,2.24199,2.24132,2.24199,9000000.0
2009-05-26 18:32:00,2.24252,2.24271,2.24243,2.24257,11000000.0
2009-05-26 18:33:00,2.24234,2.24238,2.24152,2.24152,11000000.0
2009-05-26 18:34:00,2.24172,2.24311,2.24166,2.24311,7000000.0
2009-05-26 18:35:00,2.24384,2.24403,2.24357,2.24357,8000000.0
2009-05-26 18:36:00,2.24339,2.24339,2.24277,2.24277,7000000.0
2009-05-26 18:37:00,2.24326,2.2441,2.24326,2.2441,8000000.0
2009-05-26 18:38:00,2.24395,2.24395,2.24341,2.24374,8000000.0
2009-05-26 18:39:00,2.24353,2.24446,2.2435,2.24446,7000000.0
2009-05-26 18:40:00,2.24463,2.24463,2.24354,2.24354,7000000.0
2009-05-26 18:41:00,2.24268,2.24292,2.24267,2.2429,8000000.0
2009-05-26 18:42:00,2.24287,2.24301,2.24275,2.24282,11000000.0
2009-05-26 18:43:00,2.24304,2.24308,2.24278,2.24278,8000000.0
2009-05-26 18:44:00,2.24226,2.24273,2.24226,2.24273,7000000.0
2009-05-26 18:45:00,2.24285,2.2431,2.24275,2.2431,11000000.0
2009-05-26 18:46:00,2.24348,2.24398,2.24348,2.24398,9000000.0
2009-05-26 18:47:00,2.24409,2.24409,2.2437,2.2437,8000000.0
2009-05-26 18:48:00,2.2439,2.2439,2.24349,2.24362,9000000.0
2009-05-26 18:49:00,2.24316,2.24316,2.24219,2.24228,7000000.0
2009-05-26 18:50:00,2.24265,2.24274,2.24247,2.24248,11000000.0
2009-05-26 18:51:00,2.24235,2.24235,2.24206,2.24231,5000000.0
2009-05-26 18:52:00,2.24221,2.24224,2.24072,2.24072,8000000.0
2009-05-26 18:53:00,2.24033,2.24097,2.24033,2.24087,11000000.0
2009-05-26 18:54:00,2.24056,2.24072,2.24039,2.2405,7000000.0
2009-05-26 18:55:00,2.24099,2.24165,2.24099,2.24165,7000000.0
2009-05-26 18:56:00,2.24194,2.24202,2.24173,2.24181,7000000.0
2009-05-26 18:57:00,2.24205,2.24211,2.24139,2.24211,10000000.0
2009-05-26 18:58:00,2.24254,2.24256,2.24225,2.24256,9000000.0
2009-05-26 18:59:00,2.24286,2.24327,2.24236,2.24236,8000000.0
2009-05-26 19:00:00,2.24225,2.24225,2.24188,2.24212,7000000.0
2009-05-26 19:01:00,2.24167,2.24174,2.24147,2.24153,7000000.0
2009-05-26 19:02:00,2.24152,2.24215,2.24126,2.24215,8000000.0
2009-05-26 19:03:00,2.24273,2.24306,2.24242,2.24306,7000000.0
2009-05-26 19:04:00,2.24279,2.24284,2.24245,2.24284,8000000.0
2009-05-26 19:05:00,2.24266,2.24266,2.24188,2.24188,8000000.0
2009-05-26 19:06:00,2.24208,2.24251,2.24198,2.24231,8000000.0
2009-05-26 19:07:00,2.24224,2.2423,2.24203,2.24203,9000000.0
2009-05-26 19:08:00,2.24227,2.24227,2.24159,2.24159,8000000.0
2009-05-26 19:09:00,2.24103,2.24103,2.24083,2.24083,7000000.0
2009-05-26 19:10:00,2.24097,2.24252,2.24097,2.24252,11000000.0
2009-05-26 19:11:00,2.24276,2.243,2.2426,2.2426,10000000.0
2009-05-26 19:12:00,2.24271,2.24295,2.24271,2.2428,7000000.0
2009-05-26 19:13:00,2.2428,2.2428,2.24126,2.24267,8000000.0
2009-05-26 19:14:00,2.24274,2.24274,2.24212,2.24212,8000000.0
2009-05-26 19:15:00,2.24214,2.24214,2.24194,2.24204,10000000.0
2009-05-26 19:16:00,2.24218,2.24218,2.24197,2.2421,8000000.0
2009-05-26 19:17:00,2.24243,2.24284,2.24212,2.24284,10000000.0
2009-05-26 19:18:00,2.24222,2.24257,2.24191,2.24257,11000000.0
2009-05-26 19:19:00,2.24301,2.2431,2.24226,2.24226,8000000.0
2009-05-26 19:20:00,2.24212,2.24233,2.24191,2.24191,11000000.0
2009-05-26 19:21:00,2.2421,2.24239,2.2421,2.24222,10000000.0
2009-05-26 19:22:00,2.24216,2.24216,2.24183,2.24194,9000000.0
2009-05-26 19:23:00,2.2417,2.2417,2.24118,2.24134,8000000.0
2009-05-26 19:24:00,2.24092,2.24108,2.24076,2.24108,9000000.0
2009-05-26 19:25:00,2.24117,2.24117,2.24064,2.24064,9000000.0
2009-05-26 19:26:00,2.24082,2.24082,2.24025,2.24025,7000000.0
2009-05-26 19:27:00,2.24029,2.24055,2.24029,2.24045,8000000.0
2009-05-26 19:28:00,2.24073,2.24116,2.24073,2.24098,10000000.0
2009-05-26 19:29:00,2.24143,2.24152,2.2411,2.2411,7000000.0
2009-05-26 19:30:00,2.24087,2.24106,2.24071,2.2408,10000000.0
2009-05-26 19:31:00,2.24036,2.24088,2.24024,2.24088,7000000.0
2009-05-26 19:32:00,2.24071,2.24081,2.24062,2.24064,10000000.0
2009-05-26 19:33:00,2.24048,2.24106,2.24048,2.24106,7000000.0
2009-05-26 19:34:00,2.24122,2.24129,2.24081,2.24081,8000000.0
2009-05-26 19:35:00,2.24091,2.24113,2.24066,2.24066,7000000.0
2009-05-26 19:36:00,2.24068,2.24068,2.23981,2.23981,7000000.0
2009-05-26 19:37:00,2.23993,2.24003,2.23975,2.23988,8000000.0
2009-05-26 19:38:00,2.23951,2.23991,2.23949,2.23991,8000000.0
2009-05-26 19:39:00,2.24043,2.24066,2.24036,2.24064,8000000.0
2009-05-26 19:40:00,2.24102,2.24106,2.24005,2.24029,7000000.0
2009-05-26 19:41:00,2.24053,2.24109,2.24053,2.24109,9000000.0
2009-05-26 19:42:00,2.24141,2.24153,2.24113,2.24113,7000000.0
2009-05-26 19:43:00,2.24104,2.24144,2.24073,2.24144,11000000.0
2009-05-26 19:44:00,2.2415,2.24151,2.24039,2.24039,8000000.0
2009-05-26 19:45:00,2.24053,2.24053,2.24001,2.2401,9000000.0
2009-05-26 19:46:00,2.24064,2.24075,2.24051,2.2407,7000000.0
2009-05-26 19:47:00,2.24096,2.24108,2.2409,2.24102,9000000.0
2009-05-26 19:48:00,2.24104,2.24119,2.24094,2.24099,8000000.0
2009-05-26 19:49:00,2.24086,2.24086,2.24065,2.24084,7000000.0
2009-05-26 19:50:00,2.24149,2.24191,2.24149,2.2417,7000000.0
2009-05-26 19:51:00,2.24197,2.24197,2.24081,2.24081,7000000.0
2009-05-26 19:52:00,2.24094,2.24119,2.24093,2.24093,7000000.0
2009-05-26 19:53:00,2.24079,2.24079,2.24039,2.24039,7000000.0
2009-05-26 19:54:00,2.2406,2.2406,2.24017,2.2403,8000000.0
2009-05-26 19:55:00,2.24046,2.24065,2.24025,2.24025,8000000.0
2009-05-26 19:56:00,2.24048,2.24064,2.2402,2.2406,8000000.0
2009-05-26 19:57:00,2.2403,2.24032,2.24001,2.24032,7000000.0
2009-05-26 19:58:00,2.24082,2.24083,2.24049,2.24083,10000000.0
2009-05-26 19:59:00,2.24092,2.24106,2.24075,2.24075,8000000.0
2009-05-26 20:00:00,2.24098,2.24109,2.24069,2.24069,7000000.0
2009-05-26 20:01:00,2.23999,2.24046,2.23982,2.24046,7000000.0
2009-05-26 20:02:00,2.24037,2.24046,2.24029,2.24038,7000000.0
2009-05-26 20:03:00,2.23938,2.23968,2.23933,2.23942,8000000.0
2009-05-26 20:04:00,2.23962,2.2406,2.23962,2.24021,9000000.0
2009-05-26 20:05:00,2.23983,2.24035,2.23983,2.24035,9000000.0
2009-05-26 20:06:00,2.24034,2.24037,2.23997,2.24018,11000000.0
2009-05-26 20:07:00,2.24045,2.24117,2.24045,2.24115,10000000.0
2009-05-26 20:08:00,2.24142,2.24142,2.24074,2.24074,8000000.0
2009-05-26 20:09:00,2.2408,2.2409,2.24057,2.24057,7000000.0
2009-05-26 20:10:00,2.2406,2.24082,2.24039,2.24043,8000000.0
2009-05-26 20:11:00,2.24057,2.24138,2.24057,2.24109,8000000.0
2009-05-26 20:12:00,2.24105,2.24105,2.24026,2.24026,7000000.0
2009-05-26 20:13:00,2.24057,2.24057,2.23964,2.23964,10000000.0
2009-05-26 20:14:00,2.23899,2.23917,2.23894,2.23903,9000000.0
2009-05-26 20:15:00,2.23941,2.23946,2.2392,2.23921,7000000.0
2009-05-26 20:16:00,2.23883,2.23914,2.23883,2.2391,7000000.0
2009-05-26 20:17:00,2.23935,2.24004,2.23935,2.23998,11000000.0
2009-05-26 20:18:00,2.2393,2.23937,2.23907,2.23936,9000000.0
2009-05-26 20:19:00,2.23941,2.23947,2.23929,2.23936,8000000.0
2009-05-26 20:20:00,2.23931,2.23937,2.23923,2.23937,7000000.0
2009-05-26 20:21:00,2.23901,2.24008,2.23893,2.24008,11000000.0
2009-05-26 20:22:00,2.23928,2.23957,2.23908,2.23952,7000000.0
2009-05-26 20:23:00,2.2396,2.2396,2.23842,2.23842,7000000.0
2009-05-26 20:24:00,2.23786,2.23799,2.23786,2.23798,8000000.0
2009-05-26 20:25:00,2.23779,2.23812,2.23779,2.23812,11000000.0
2009-05-26 20:26:00,2.23817,2.23817,2.23789,2.23789,8000000.0
2009-05-26 20:27:00,2.23782,2.23783,2.23781,2.23782,5000000.0
2009-05-26 20:28:00,2.23759,2.23771,2.23752,2.23759,7000000.0
2009-05-26 20:29:00,2.23758,2.23783,2.23758,2.23775,8000000.0
2009-05-26 20:30:00,2.23779,2.23784,2.23754,2.23754,8000000.0
2009-05-26 20:31:00,2.23774,2.2378,2.23766,2.2378,7000000.0
2009-05-26 20:32:00,2.23824,2.23887,2.23824,2.23887,7000000.0
2009-05-26 20:33:00,2.23892,2.23923,2.23885,2.23923,7000000.0
2009-05-26 20:34:00,2.23818,2.23871,2.23818,2.23869,8000000.0
2009-05-26 20:35:00,2.2386,2.23914,2.2386,2.23904,9000000.0
2009-05-26 20:36:00,2.23838,2.23916,2.23838,2.23916,7000000.0
2009-05-26 20:37:00,2.23936,2.23936,2.23895,2.23895,11000000.0
2009-05-26 20:38:00,2.23896,2.23912,2.23874,2.23874,10000000.0
2009-05-26 20:39:00,2.23876,2.23894,2.23868,2.23868,9000000.0
2009-05-26 20:40:00,2.23901,2.23907,2.23871,2.23887,8000000.0
2009-05-26 20:41:00,2.23862,2.23892,2.23851,2.23892,8000000.0
2009-05-26 20:42:00,2.23915,2.23916,2.23897,2.23897,11000000.0
2009-05-26 20:43:00,2.23908,2.23908,2.23885,2.23886,8000000.0
2009-05-26 20:44:00,2.23889,2.23922,2.23887,2.23922,10000000.0
2009-05-26 20:45:00,2.23927,2.23927,2.23914,2.23917,7000000.0
2009-05-26 20:46:00,2.23924,2.23924,2.23903,2.23908,8000000.0
2009-05-26 20:47:00,2.23898,2.23911,2.23898,2.23908,7000000.0
2009-05-26 20:48:00,2.23901,2.23915,2.2388,2.23915,10000000.0
2009-05-26 20:49:00,2.23907,2.23907,2.23882,2.23882,7000000.0
2009-05-26 20:50:00,2.23893,2.23917,2.23889,2.23898,8000000.0
2009-05-26 20:51:00,2.23886,2.23886,2.23832,2.23868,9000000.0
2009-05-26 20:52:00,2.2385,2.23854,2.23805,2.23805,11000000.0
2009-05-26 20:53:00,2.23811,2.23839,2.23791,2.23814,11000000.0
2009-05-26 20:54:00,2.23862,2.23914,2.23851,2.23914,11000000.0
2009-05-26 20:55:00,2.23899,2.23899,2.23822,2.23823,8000000.0
2009-05-26 20:56:00,2.23828,2.23908,2.23828,2.23908,7000000.0
2009-05-26 20:57:00,2.23899,2.23919,2.2388,2.23919,9000000.0
2009-05-26 20:58:00,2.23917,2.23926,2.23911,2.23926,5000000.0
2009-05-26 20:59:00,2.23884,2.23942,2.23884,2.23935,7000000.0
2009-05-26 21:00:00,2.23876,2.23901,2.23876,2.23889,7000000.0
2009-05-26 21:01:00,2.23881,2.23881,2.23862,2.23878,7000000.0
2009-05-26 21:02:00,2.23914,2.23914,2.23895,2.23898,7000000.0
2009-05-26 21:03:00,2.23849,2.23877,2.23849,2.23877,8000000.0
2009-05-26 21:04:00,2.23883,2.23893,2.23803,2.23803,7000000.0
2009-05-26 21:05:00,2.23853,2.23872,2.23831,2.23844,8000000.0
2009-05-26 21:06:00,2.2381,2.23864,2.23796,2.23864,8000000.0
2009-05-26 21:07:00,2.23902,2.23928,2.23901,2.23928,8000000.0
2009-05-26 21:08:00,2.23897,2.23897,2.23664,2.23664,10000000.0
2009-05-26 21:09:00,2.2369,2.23753,2.2369,2.23751,10000000.0
2009-05-26 21:10:00,2.2372,2.2372,2.23666,2.23691,8000000.0
2009-05-26 21:11:00,2.23697,2.23732,2.23643,2.23643,7000000.0
2009-05-26 21:12:00,2.23663,2.23665,2.23648,2.23659,8000000.0
2009-05-26 21:13:00,2.23665,2.2368,2.23627,2.2368,10000000.0
2009-05-26 21:14:00,2.23684,2.23746,2.2368,2.23746,6000000.0
2009-05-26 21:15:00,2.23758,2.23764,2.23723,2.23723,8000000.0
2009-05-26 21:16:00,2.23714,2.23832,2.23714,2.23832,7000000.0
2009-05-26 21:17:00,2.23874,2.23874,2.23838,2.23857,8000000.0
2009-05-26 21:18:00,2.23849,2.23873,2.23831,2.23873,7000000.0
2009-05-26 21:19:00,2.23861,2.23878,2.23845,2.23878,9000000.0
2009-05-26 21:20:00,2.23856,2.23856,2.23822,2.23822,5000000.0
2009-05-26 21:21:00,2.23837,2.23837,2.23766,2.23766,10000000.0
2009-05-26 21:22:00,2.23765,2.23807,2.23765,2.23792,10000000.0
2009-05-26 21:23:00,2.23765,2.23765,2.23745,2.23755,7000000.0
2009-05-26 21:24:00,2.23723,2.2375,2.23712,2.23712,8000000.0
2009-05-26 21:25:00,2.23735,2.23741,2.23734,2.23741,7000000.0
2009-05-26 21:26:00,2.23739,2.23753,2.23738,2.23753,7000000.0
2009-05-26 21:27:00,2.23779,2.23784,2.23771,2.23781,7000000.0
2009-05-26 21:28:00,2.23769,2.23769,2.23746,2.23764,7000000.0
2009-05-26 21:29:00,2.23758,2.23758,2.23587,2.23587,8000000.0
2009-05-26 21:30:00,2.23547,2.23609,2.23547,2.23575,8000000.0
2009-05-26 21:31:00,2.23586,2.23908,2.23586,2.23908,8000000.0
2009-05-26 21:32:00,2.2392,2.2392,2.23874,2.23874,7000000.0
2009-05-26 21:33:00,2.23891,2.23899,2.23842,2.23849,11000000.0
2009-05-26 21:34:00,2.23839,2.23839,2.23777,2.2379,11000000.0
2009-05-26 21:35:00,2.23787,2.23829,2.23779,2.23829,11000000.0
2009-05-26 21:36:00,2.23744,2.23744,2.23703,2.23706,8000000.0
2009-05-26 21:37:00,2.23707,2.23731,2.23707,2.23731,8000000.0
2009-05-26 21:38:00,2.23732,2.23744,2.23718,2.23744,8000000.0
2009-05-26 21:39:00,2.23758,2.23788,2.23758,2.23781,9000000.0
2009-05-26 21:40:00,2.23773,2.23783,2.23725,2.23725,7000000.0
2009-05-26 21:41:00,2.23752,2.23752,2.23711,2.2373,9000000.0
2009-05-26 21:42:00,2.23767,2.23767,2.23753,2.2376,7000000.0
2009-05-26 21:43:00,2.23762,2.23762,2.23724,2.23724,11000000.0
2009-05-26 21:44:00,2.2371,2.2376,2.2371,2.23739,8000000.0
2009-05-26 21:45:00,2.23714,2.2372,2.23705,2.23705,10000000.0
2009-05-26 21:46:00,2.2371,2.2371,2.23665,2.23694,8000000.0
2009-05-26 21:47:00,2.23698,2.23761,2.23698,2.23761,8000000.0
2009-05-26 21:48:00,2.23779,2.23807,2.23779,2.23801,8000000.0
2009-05-26 21:49:00,2.23803,2.23834,2.23803,2.23834,8000000.0
2009-05-26 21:50:00,2.23867,2.23913,2.2386,2.23913,8000000.0
2009-05-26 21:51:00,2.23946,2.23955,2.23889,2.23889,7000000.0
2009-05-26 21:52:00,2.23886,2.23915,2.23886,2.23915,7000000.0
2009-05-26 21:53:00,2.23813,2.23813,2.23789,2.23799,7000000.0
2009-05-26 21:54:00,2.23808,2.23809,2.23791,2.23809,7000000.0
2009-05-26 21:55:00,2.2381,2.23818,2.23798,2.23818,7000000.0
2009-05-26 21:56:00,2.23802,2.23802,2.23773,2.23773,8000000.0
2009-05-26 21:57:00,2.23768,2.23768,2.23749,2.23759,7000000.0
2009-05-26 21:58:00,2.23728,2.23728,2.23713,2.23713,7000000.0
2009-05-26 21:59:00,2.23715,2.23715,2.23679,2.23679,8000000.0
2009-05-26 22:00:00,2.23715,2.23738,2.23706,2.23738,10000000.0
2009-05-26 22:01:00,2.23735,2.23735,2.23613,2.23613,9000000.0
2009-05-26 22:02:00,2.23611,2.23619,2.23564,2.23564,8000000.0
2009-05-26 22:03:00,2.23553,2.23566,2.23496,2.23496,11000000.0
2009-05-26 22:04:00,2.23503,2.23503,2.23456,2.23456,5000000.0
2009-05-26 22:05:00,2.23489,2.23537,2.23486,2.23499,10000000.0
2009-05-26 22:06:00,2.23451,2.2346,2.23408,2.23408,7000000.0
2009-05-26 22:07:00,2.23392,2.23394,2.23375,2.23383,8000000.0
2009-05-26 22:08:00,2.23408,2.23408,2.23336,2.23336,8000000.0
2009-05-26 22:09:00,2.23283,2.23283,2.23184,2.2323,9000000.0
2009-05-26 22:10:00,2.23242,2.23266,2.23242,2.2326,8000000.0
2009-05-26 22:11:00,2.23264,2.23264,2.23232,2.23254,9000000.0
2009-05-26 22:12:00,2.23257,2.23284,2.23257,2.23278,8000000.0
2009-05-26 22:13:00,2.23308,2.23308,2.23267,2.23267,7000000.0
2009-05-26 22:14:00,2.23268,2.23284,2.23252,2.23261,11000000.0
2009-05-26 22:15:00,2.23274,2.23296,2.23104,2.23262,8000000.0
2009-05-26 22:16:00,2.23243,2.23258,2.23231,2.23254,9000000.0
2009-05-26 22:17:00,2.23261,2.23323,2.23261,2.23323,7000000.0
2009-05-26 22:18:00,2.23361,2.23361,2.23346,2.23351,8000000.0
2009-05-26 22:19:00,2.23352,2.23352,2.23316,2.23319,7000000.0
2009-05-26 22:20:00,2.23285,2.23306,2.23284,2.23285,7000000.0
2009-05-26 22:21:00,2.23268,2.2331,2.23268,2.23301,9000000.0
2009-05-26 22:22:00,2.23305,2.2333,2.23296,2.23304,7000000.0
2009-05-26 22:23:00,2.2337,2.2337,2.23362,2.23366,5000000.0
2009-05-26 22:24:00,2.23321,2.23352,2.23321,2.23339,7000000.0
2009-05-26 22:25:00,2.23326,2.23326,2.23291,2.23315,8000000.0
2009-05-26 22:26:00,2.23293,2.23308,2.23285,2.23296,9000000.0
2009-05-26 22:27:00,2.23302,2.2332,2.23289,2.2332,8000000.0
2009-05-26 22:28:00,2.23303,2.23321,2.23294,2.23297,8000000.0
2009-05-26 22:29:00,2.23292,2.23309,2.23292,2.23306,10000000.0
2009-05-26 22:30:00,2.23288,2.23373,2.23288,2.23373,7000000.0
2009-05-26 22:31:00,2.23365,2.23414,2.23344,2.23369,9000000.0
2009-05-26 22:32:00,2.23273,2.23312,2.23273,2.23309,8000000.0
2009-05-26 22:33:00,2.23339,2.23362,2.23328,2.23362,7000000.0
2009-05-26 22:34:00,2.2338,2.23464,2.2338,2.23464,7000000.0
2009-05-26 22:35:00,2.23404,2.23404,2.23352,2.23382,8000000.0
2009-05-26 22:36:00,2.23443,2.23475,2.23402,2.23444,10000000.0
2009-05-26 22:37:00,2.23538,2.23538,2.23506,2.23506,7000000.0
2009-05-26 22:38:00,2.23549,2.23582,2.2353,2.23582,8000000.0
2009-05-26 22:39:00,2.23598,2.23673,2.23598,2.23673,9000000.0
2009-05-26 22:40:00,2.23665,2.23665,2.23635,2.23649,7000000.0
2009-05-26 22:41:00,2.23647,2.23674,2.23647,2.23674,8000000.0
2009-05-26 22:42:00,2.2369,2.23704,2.2367,2.2367,7000000.0
2009-05-26 22:43:00,2.23669,2.23684,2.23668,2.23683,7000000.0
2009-05-26 22:44:00,2.23685,2.2369,2.23667,2.23667,7000000.0
2009-05-26 22:45:00,2.23619,2.23643,2.23618,2.23638,7000000.0
2009-05-26 22:46:00,2.23669,2.2373,2.2366,2.2373,8000000.0
2009-05-26 22:47:00,2.23654,2.23664,2.23654,2.23657,11000000.0
2009-05-26 22:48:00,2.23616,2.23634,2.23599,2.23634,8000000.0
2009-05-26 22:49:00,2.23632,2.23648,2.23568,2.23568,7000000.0
2009-05-26 22:50:00,2.23595,2.23659,2.23595,2.23659,7000000.0
2009-05-26 22:51:00,2.23655,2.23693,2.23655,2.23693,10000000.0
2009-05-26 22:52:00,2.23697,2.23697,2.23674,2.23689,8000000.0
2009-05-26 22:53:00,2.23685,2.23685,2.23635,2.23662,8000000.0
2009-05-26 22:54:00,2.23688,2.23704,2.23683,2.23704,5000000.0
2009-05-26 22:55:00,2.23693,2.23701,2.23681,2.23685,7000000.0
2009-05-26 22:56:00,2.23723,2.23732,2.2372,2.23726,7000000.0
2009-05-26 22:57:00,2.23745,2.23771,2.23745,2.23757,7000000.0
2009-05-26 22:58:00,2.23764,2.23767,2.23755,2.23767,6000000.0
2009-05-26 22:59:00,2.2376,2.23775,2.23758,2.23759,7000000.0
2009-05-26 23:00:00,2.23737,2.23742,2.23734,2.23737,8000000.0
2009-05-26 23:01:00,2.23722,2.23748,2.23719,2.23748,8000000.0
2009-05-26 23:02:00,2.23745,2.2375,2.23704,2.23704,8000000.0
2009-05-26 23:03:00,2.23723,2.23747,2.23723,2.23742,6000000.0
2009-05-26 23:04:00,2.23768,2.23775,2.23761,2.23764,8000000.0
2009-05-26 23:05:00,2.23789,2.23797,2.23782,2.23784,8000000.0
2009-05-26 23:06:00,2.23739,2.23783,2.23739,2.23762,9000000.0
2009-05-26 23:07:00,2.2378,2.23809,2.23773,2.23777,10000000.0
2009-05-26 23:08:00,2.23773,2.23797,2.23773,2.23797,7000000.0
2009-05-26 23:09:00,2.23821,2.23849,2.23821,2.23843,9000000.0
2009-05-26 23:10:00,2.23849,2.23849,2.2382,2.2384,11000000.0
2009-05-26 23:11:00,2.2378,2.23848,2.2378,2.23848,7000000.0
2009-05-26 23:12:00,2.23824,2.23837,2.23823,2.23823,6000000.0
2009-05-26 23:13:00,2.23763,2.23773,2.2376,2.23769,7000000.0
2009-05-26 23:14:00,2.23769,2.23784,2.23764,2.23778,11000000.0
2009-05-26 23:15:00,2.23792,2.23811,2.23789,2.23811,9000000.0
2009-05-26 23:16:00,2.23809,2.23809,2.23768,2.23798,11000000.0
2009-05-26 23:17:00,2.23806,2.23809,2.23793,2.23802,7000000.0
2009-05-26 23:18:00,2.23809,2.23818,2.23804,2.23811,8000000.0
2009-05-26 23:19:00,2.23818,2.23836,2.23818,2.23835,7000000.0
2009-05-26 23:20:00,2.23796,2.23802,2.23782,2.23782,9000000.0
2009-05-26 23:21:00,2.23778,2.23802,2.23778,2.23802,9000000.0
2009-05-26 23:22:00,2.23792,2.23794,2.23774,2.23774,5000000.0
2009-05-26 23:23:00,2.23766,2.2379,2.23762,2.23762,8000000.0
2009-05-26 23:24:00,2.23756,2.23766,2.23756,2.23758,7000000.0
2009-05-26 23:25:00,2.23756,2.23756,2.23723,2.23727,7000000.0
2009-05-26 23:26:00,2.23712,2.23748,2.23712,2.23748,8000000.0
2009-05-26 23:27:00,2.23759,2.23788,2.23759,2.23782,8000000.0
2009-05-26 23:28:00,2.23799,2.23809,2.23795,2.23798,10000000.0
2009-05-26 23:29:00,2.23833,2.23835,2.238,2.2383,9000000.0
2009-05-26 23:30:00,2.23812,2.23812,2.23797,2.23807,8000000.0
2009-05-26 23:31:00,2.23802,2.23802,2.23762,2.23762,7000000.0
2009-05-26 23:32:00,2.23781,2.23804,2.23781,2.23795,8000000.0
2009-05-26 23:33:00,2.23804,2.23812,2.23792,2.23798,7000000.0
2009-05-26 23:34:00,2.2382,2.2383,2.23818,2.2383,11000000.0
2009-05-26 23:35:00,2.23801,2.23812,2.23801,2.23812,9000000.0
2009-05-26 23:36:00,2.23849,2.23849,2.23798,2.23831,7000000.0
2009-05-26 23:37:00,2.23808,2.2383,2.23808,2.2383,5000000.0
2009-05-26 23:38:00,2.2384,2.23871,2.23838,2.23871,8000000.0
2009-05-26 23:39:00,2.23886,2.23923,2.23883,2.23914,10000000.0
2009-05-26 23:40:00,2.23868,2.23868,2.23848,2.23853,7000000.0
2009-05-26 23:41:00,2.23862,2.23874,2.23851,2.23868,11000000.0
2009-05-26 23:42:00,2.23873,2.23873,2.23872,2.23873,7000000.0
2009-05-26 23:43:00,2.23862,2.23881,2.23852,2.23852,7000000.0
2009-05-26 23:44:00,2.23837,2.23851,2.23837,2.23851,7000000.0
2009-05-26 23:45:00,2.23845,2.23848,2.23838,2.23839,7000000.0
2009-05-26 23:46:00,2.23825,2.23871,2.23825,2.23871,8000000.0
2009-05-26 23:47:00,2.2386,2.23861,2.23816,2.23832,8000000.0
2009-05-26 23:48:00,2.23804,2.23804,2.23734,2.23734,7000000.0
2009-05-26 23:49:00,2.23744,2.23788,2.23732,2.23788,10000000.0
2009-05-26 23:50:00,2.23772,2.23812,2.23757,2.23812,8000000.0
2009-05-26 23:51:00,2.23816,2.23831,2.23809,2.23831,7000000.0
2009-05-26 23:52:00,2.23835,2.23842,2.23821,2.23834,11000000.0
2009-05-26 23:53:00,2.23829,2.23829,2.23805,2.23821,8000000.0
2009-05-26 23:54:00,2.23671,2.2395,2.23671,2.2388,9000000.0
2009-05-26 23:55:00,2.23802,2.23809,2.2378,2.23798,10000000.0
2009-05-26 23:56:00,2.2384,2.23846,2.23815,2.23819,8000000.0
2009-05-26 23:57:00,2.23816,2.2382,2.23794,2.2382,8000000.0
2009-05-26 23:58:00,2.23853,2.2386,2.23848,2.23853,7000000.0
2009-05-26 23:59:00,2.23873,2.23873,2.23818,2.23871,9000000.0
2009-05-27 00:00:00,2.23875,2.23882,2.23864,2.23864,7000000.0
2009-05-27 00:01:00,2.2393,2.24138,2.2393,2.24061,8000000.0
2009-05-27 00:02:00,2.24187,2.2466,2.24187,2.2466,8000000.0
2009-05-27 00:03:00,2.24671,2.247,2.24656,2.24656,10000000.0
2009-05-27 00:04:00,2.24604,2.24604,2.24437,2.24465,7000000.0
2009-05-27 00:05:00,2.24384,2.24384,2.24348,2.24357,11000000.0
2009-05-27 00:06:00,2.24386,2.24608,2.24386,2.24608,10000000.0
2009-05-27 00:07:00,2.24635,2.24675,2.24635,2.24648,8000000.0
2009-05-27 00:08:00,2.24631,2.24661,2.24631,2.24661,6000000.0
2009-05-27 00:09:00,2.24656,2.24656,2.24614,2.24614,7000000.0
2009-05-27 00:10:00,2.24587,2.24629,2.24566,2.24583,8000000.0
2009-05-27 00:11:00,2.24575,2.24575,2.24563,2.24565,11000000.0
2009-05-27 00:12:00,2.24549,2.24558,2.24508,2.24508,7000000.0
2009-05-27 00:13:00,2.24512,2.24574,2.24512,2.24574,8000000.0
2009-05-27 00:14:00,2.24646,2.24646,2.24568,2.24568,8000000.0
2009-05-27 00:15:00,2.24556,2.24618,2.24549,2.24618,8000000.0
2009-05-27 00:16:00,2.24659,2.24659,2.24519,2.24519,7000000.0
2009-05-27 00:17:00,2.24519,2.2454,2.24503,2.2454,5000000.0
2009-05-27 00:18:00,2.24529,2.24529,2.24496,2.24496,10000000.0
2009-05-27 00:19:00,2.24485,2.24485,2.24452,2.24452,11000000.0
2009-05-27 00:20:00,2.24433,2.2447,2.24427,2.2447,8000000.0
2009-05-27 00:21:00,2.2447,2.24476,2.24464,2.24469,7000000.0
2009-05-27 00:22:00,2.24487,2.24487,2.24472,2.24472,9000000.0
2009-05-27 00:23:00,2.24466,2.24466,2.24443,2.24455,8000000.0
2009-05-27 00:24:00,2.24461,2.24479,2.24453,2.24479,10000000.0
2009-05-27 00:25:00,2.24478,2.24478,2.2445,2.24465,9000000.0
2009-05-27 00:26:00,2.24487,2.24513,2.24487,2.24511,7000000.0
2009-05-27 00:27:00,2.24566,2.24715,2.24566,2.24715,9000000.0
2009-05-27 00:28:00,2.24688,2.24688,2.24662,2.24666,9000000.0
2009-05-27 00:29:00,2.2475,2.24802,2.24741,2.24741,8000000.0
2009-05-27 00:30:00,2.24737,2.24787,2.24732,2.24741,11000000.0
2009-05-27 00:31:00,2.24728,2.24728,2.24688,2.24688,8000000.0
2009-05-27 00:32:00,2.24712,2.24724,2.247,2.2472,10000000.0
2009-05-27 00:33:00,2.24715,2.24738,2.24715,2.24715,7000000.0
2009-05-27 00:34:00,2.24707,2.24707,2.24686,2.24703,8000000.0
2009-05-27 00:35:00,2.247,2.24701,2.2469,2.24699,10000000.0
2009-05-27 00:36:00,2.24663,2.24663,2.2464,2.24657,7000000.0
2009-05-27 00:37:00,2.24672,2.24683,2.24666,2.24683,8000000.0
2009-05-27 00:38:00,2.24771,2.24795,2.24759,2.24759,7000000.0
2009-05-27 00:39:00,2.24672,2.24673,2.24656,2.24666,10000000.0
2009-05-27 00:40:00,2.24668,2.24689,2.24668,2.24669,7000000.0
2009-05-27 00:41:00,2.24668,2.24685,2.24637,2.24685,10000000.0
2009-05-27 00:42:00,2.24599,2.2467,2.24599,2.24599,11000000.0
2009-05-27 00:43:00,2.24549,2.24563,2.24539,2.24539,8000000.0
2009-05-27 00:44:00,2.24561,2.24572,2.24561,2.24572,7000000.0
2009-05-27 00:45:00,2.24592,2.24634,2.24592,2.24629,8000000.0
2009-05-27 00:46:00,2.24588,2.24605,2.24587,2.24597,11000000.0
2009-05-27 00:47:00,2.24602,2.24605,2.24543,2.24543,7000000.0
2009-05-27 00:48:00,2.24534,2.24538,2.24523,2.24538,10000000.0
2009-05-27 00:49:00,2.24537,2.2457,2.24529,2.24548,10000000.0
2009-05-27 00:50:00,2.24552,2.24552,2.24533,2.24533,8000000.0
2009-05-27 00:51:00,2.24533,2.24558,2.24477,2.24477,7000000.0
2009-05-27 00:52:00,2.24379,2.24381,2.24345,2.24381,8000000.0
2009-05-27 00:53:00,2.24405,2.24452,2.24405,2.24447,10000000.0
2009-05-27 00:54:00,2.24429,2.24445,2.24429,2.24444,8000000.0
2009-05-27 00:55:00,2.24447,2.2448,2.24447,2.24473,7000000.0
2009-05-27 00:56:00,2.24562,2.24606,2.24562,2.24575,7000000.0
2009-05-27 00:57:00,2.24518,2.24534,2.24499,2.24518,10000000.0
2009-05-27 00:58:00,2.24555,2.24574,2.24546,2.24574,8000000.0
2009-05-27 00:59:00,2.24556,2.24657,2.24556,2.24657,7000000.0
2009-05-27 01:00:00,2.24677,2.24683,2.2465,2.2465,9000000.0
2009-05-27 01:01:00,2.2463,2.24645,2.24601,2.24645,7000000.0
2009-05-27 01:02:00,2.24698,2.24712,2.24654,2.24667,8000000.0
2009-05-27 01:03:00,2.24686,2.24727,2.24686,2.24727,10000000.0
2009-05-27 01:04:00,2.24705,2.24705,2.24649,2.24671,8000000.0
2009-05-27 01:05:00,2.24652,2.24653,2.2464,2.24653,7000000.0
2009-05-27 01:06:00,2.24675,2.24676,2.24582,2.2463,8000000.0
2009-05-27 01:07:00,2.24643,2.24659,2.24596,2.24596,7000000.0
2009-05-27 01:08:00,2.24548,2.24564,2.24537,2.24556,8000000.0
2009-05-27 01:09:00,2.24538,2.24538,2.24508,2.2453,7000000.0
2009-05-27 01:10:00,2.24552,2.24552,2.24518,2.24521,11000000.0
2009-05-27 01:11:00,2.24521,2.24554,2.24502,2.24554,11000000.0
2009-05-27 01:12:00,2.24552,2.24558,2.24544,2.24555,11000000.0
2009-05-27 01:13:00,2.24557,2.24569,2.24556,2.24568,7000000.0
2009-05-27 01:14:00,2.24611,2.24611,2.24586,2.24592,8000000.0
2009-05-27 01:15:00,2.24602,2.24606,2.2456,2.24565,7000000.0
2009-05-27 01:16:00,2.24622,2.24658,2.24622,2.24658,9000000.0
2009-05-27 01:17:00,2.2469,2.2469,2.24585,2.24585,8000000.0
2009-05-27 01:18:00,2.24578,2.24612,2.24578,2.24612,8000000.0
2009-05-27 01:19:00,2.24615,2.24628,2.24613,2.24625,7000000.0
2009-05-27 01:20:00,2.24615,2.24632,2.24615,2.24621,8000000.0
2009-05-27 01:21:00,2.24605,2.24616,2.24597,2.24597,7000000.0
2009-05-27 01:22:00,2.24601,2.24601,2.24566,2.24576,7000000.0
2009-05-27 01:23:00,2.24598,2.24606,2.24575,2.24575,7000000.0
2009-05-27 01:24:00,2.24567,2.24608,2.24567,2.24587,11000000.0
2009-05-27 01:25:00,2.24631,2.24648,2.24631,2.24641,7000000.0
2009-05-27 01:26:00,2.24614,2.24614,2.24551,2.24551,8000000.0
2009-05-27 01:27:00,2.24538,2.24538,2.24497,2.24505,7000000.0
2009-05-27 01:28:00,2.24515,2.24517,2.24471,2.24471,8000000.0
2009-05-27 01:29:00,2.24444,2.24459,2.2444,2.24459,10000000.0
2009-05-27 01:30:00,2.24453,2.24453,2.24417,2.2445,7000000.0
2009-05-27 01:31:00,2.24457,2.24457,2.24385,2.24385,6000000.0
2009-05-27 01:32:00,2.24327,2.24359,2.24327,2.24359,9000000.0
2009-05-27 01:33:00,2.2438,2.24382,2.24365,2.24374,7000000.0
2009-05-27 01:34:00,2.24395,2.24457,2.24395,2.24429,11000000.0
2009-05-27 01:35:00,2.24404,2.24424,2.24404,2.24424,8000000.0
2009-05-27 01:36:00,2.24441,2.24467,2.24441,2.24449,6000000.0
2009-05-27 01:37:00,2.24533,2.24539,2.2453,2.24536,8000000.0
2009-05-27 01:38:00,2.24538,2.24538,2.24527,2.24534,7000000.0
2009-05-27 01:39:00,2.24505,2.24505,2.24474,2.24482,9000000.0
2009-05-27 01:40:00,2.24514,2.24525,2.24488,2.24515,11000000.0
2009-05-27 01:41:00,2.24528,2.24539,2.24522,2.24522,8000000.0
2009-05-27 01:42:00,2.24546,2.24546,2.24489,2.2453,9000000.0
2009-05-27 01:43:00,2.24519,2.2453,2.24515,2.24519,9000000.0
2009-05-27 01:44:00,2.24525,2.24532,2.24516,2.24517,8000000.0
2009-05-27 01:45:00,2.24522,2.24524,2.2451,2.24522,7000000.0
2009-05-27 01:46:00,2.24526,2.24565,2.24526,2.24565,7000000.0
2009-05-27 01:47:00,2.24542,2.24561,2.24542,2.24561,7000000.0
2009-05-27 01:48:00,2.24549,2.2456,2.24546,2.24558,8000000.0
2009-05-27 01:49:00,2.24545,2.24545,2.24485,2.24497,8000000.0
2009-05-27 01:50:00,2.24509,2.24558,2.24509,2.24536,7000000.0
2009-05-27 01:51:00,2.24563,2.24563,2.24544,2.24544,10000000.0
2009-05-27 01:52:00,2.24595,2.2462,2.24595,2.2461,8000000.0
2009-05-27 01:53:00,2.24609,2.24625,2.24607,2.24617,8000000.0
2009-05-27 01:54:00,2.2464,2.24682,2.24634,2.2468,10000000.0
2009-05-27 01:55:00,2.24706,2.24706,2.24615,2.24621,9000000.0
2009-05-27 01:56:00,2.24659,2.24731,2.24515,2.24648,10000000.0
2009-05-27 01:57:00,2.24645,2.24701,2.24645,2.24701,9000000.0
2009-05-27 01:58:00,2.24725,2.24741,2.24675,2.24741,8000000.0
2009-05-27 01:59:00,2.24712,2.24712,2.24677,2.24677,7000000.0
2009-05-27 02:00:00,2.2463,2.2468,2.2463,2.24678,11000000.0
2009-05-27 02:01:00,2.24701,2.24701,2.2465,2.24691,10000000.0
2009-05-27 02:02:00,2.247,2.247,2.24631,2.24631,13000000.0
2009-05-27 02:03:00,2.24644,2.24644,2.24586,2.24622,17000000.0
2009-05-27 02:04:00,2.24622,2.24706,2.24608,2.24706,12000000.0
2009-05-27 02:05:00,2.24722,2.24739,2.2472,2.24733,9000000.0
2009-05-27 02:06:00,2.24721,2.24724,2.24717,2.24724,7000000.0
2009-05-27 02:07:00,2.24728,2.24728,2.24696,2.24696,13000000.0
2009-05-27 02:08:00,2.24707,2.24733,2.24696,2.24696,16000000.0
2009-05-27 02:09:00,2.24662,2.2467,2.24662,2.2467,10000000.0
2009-05-27 02:10:00,2.24686,2.24715,2.24686,2.24715,8000000.0
2009-05-27 02:11:00,2.24693,2.247,2.24675,2.24675,7000000.0
2009-05-27 02:12:00,2.24664,2.24673,2.24645,2.24645,14000000.0
2009-05-27 02:13:00,2.24647,2.24681,2.24636,2.24681,7000000.0
2009-05-27 02:14:00,2.24633,2.24633,2.2458,2.24583,7000000.0
2009-05-27 02:15:00,2.24563,2.24563,2.24511,2.24511,7000000.0
2009-05-27 02:16:00,2.2452,2.24543,2.24462,2.24542,8000000.0
2009-05-27 02:17:00,2.24557,2.24582,2.24557,2.24582,7000000.0
2009-05-27 02:18:00,2.24599,2.24606,2.24598,2.24598,11000000.0
2009-05-27 02:19:00,2.24602,2.2463,2.24602,2.2463,7000000.0
2009-05-27 02:20:00,2.24643,2.247,2.24641,2.247,12000000.0
2009-05-27 02:21:00,2.24774,2.24797,2.24756,2.24756,12000000.0
2009-05-27 02:22:00,2.24729,2.24744,2.24721,2.24721,7000000.0
2009-05-27 02:23:00,2.24721,2.24721,2.24713,2.24718,9000000.0
2009-05-27 02:24:00,2.24716,2.24732,2.24709,2.24709,8000000.0
2009-05-27 02:25:00,2.2471,2.24713,2.24705,2.24713,16000000.0
2009-05-27 02:26:00,2.24748,2.24748,2.24735,2.2474,20000000.0
2009-05-27 02:27:00,2.24744,2.24759,2.24721,2.24759,18000000.0
2009-05-27 02:28:00,2.24762,2.2477,2.24762,2.24766,10000000.0
2009-05-27 02:29:00,2.24769,2.2477,2.24743,2.2477,11000000.0
2009-05-27 02:30:00,2.24756,2.24783,2.24756,2.24763,10000000.0
2009-05-27 02:31:00,2.24792,2.24792,2.24762,2.24772,9000000.0
2009-05-27 02:32:00,2.24795,2.24868,2.24795,2.24816,15000000.0
2009-05-27 02:33:00,2.24813,2.24846,2.24798,2.24798,14000000.0
2009-05-27 02:34:00,2.24799,2.24849,2.24799,2.24849,9000000.0
2009-05-27 02:35:00,2.24878,2.24928,2.24878,2.24926,7000000.0
2009-05-27 02:36:00,2.24909,2.24933,2.24896,2.2491,11000000.0
2009-05-27 02:37:00,2.24918,2.24946,2.24902,2.24941,7000000.0
2009-05-27 02:38:00,2.2495,2.2495,2.24933,2.24933,7000000.0
2009-05-27 02:39:00,2.24927,2.24927,2.24911,2.24916,13000000.0
2009-05-27 02:40:00,2.24909,2.24932,2.24901,2.24932,11000000.0
2009-05-27 02:41:00,2.24955,2.25012,2.24955,2.25012,8000000.0
2009-05-27 02:42:00,2.24954,2.25008,2.24954,2.24976,10000000.0
2009-05-27 02:43:00,2.24987,2.25013,2.24987,2.25004,8000000.0
2009-05-27 02:44:00,2.24958,2.2498,2.24958,2.2498,10000000.0
2009-05-27 02:45:00,2.24948,2.2496,2.24939,2.24942,10000000.0
2009-05-27 02:46:00,2.24935,2.24962,2.24935,2.24952,10000000.0
2009-05-27 02:47:00,2.24943,2.24943,2.24924,2.24928,8000000.0
2009-05-27 02:48:00,2.24934,2.24962,2.24926,2.24962,11000000.0
2009-05-27 02:49:00,2.24985,2.25083,2.24985,2.25073,10000000.0
2009-05-27 02:50:00,2.25068,2.25098,2.25052,2.25092,10000000.0
2009-05-27 02:51:00,2.25059,2.25059,2.24988,2.24993,5000000.0
2009-05-27 02:52:00,2.24972,2.24978,2.24961,2.24968,8000000.0
2009-05-27 02:53:00,2.24984,2.25066,2.24984,2.25066,8000000.0
2009-05-27 02:54:00,2.24963,2.24963,2.24863,2.24863,7000000.0
2009-05-27 02:55:00,2.24957,2.25009,2.24957,2.24987,8000000.0
2009-05-27 02:56:00,2.24974,2.25001,2.24957,2.24973,7000000.0
2009-05-27 02:57:00,2.24936,2.24936,2.24888,2.24916,8000000.0
2009-05-27 02:58:00,2.24922,2.25027,2.24922,2.25027,12000000.0
2009-05-27 02:59:00,2.25013,2.25016,2.24984,2.25016,19000000.0
2009-05-27 03:00:00,2.25008,2.25008,2.24953,2.2497,7000000.0
2009-05-27 03:01:00,2.24969,2.24969,2.24919,2.24919,10000000.0
2009-05-27 03:02:00,2.24872,2.2488,2.2483,2.2488,7000000.0
2009-05-27 03:03:00,2.24933,2.2495,2.24923,2.2495,11000000.0
2009-05-27 03:04:00,2.24974,2.24974,2.24922,2.24922,7000000.0
2009-05-27 03:05:00,2.24931,2.24934,2.24885,2.24889,10000000.0
2009-05-27 03:06:00,2.24888,2.24917,2.24888,2.24897,11000000.0
2009-05-27 03:07:00,2.2486,2.24881,2.2486,2.24861,5000000.0
2009-05-27 03:08:00,2.24887,2.24887,2.24853,2.24882,8000000.0
2009-05-27 03:09:00,2.24877,2.24879,2.24843,2.24846,10000000.0
2009-05-27 03:10:00,2.24825,2.24833,2.2481,2.2481,10000000.0
2009-05-27 03:11:00,2.24794,2.24794,2.2476,2.24784,8000000.0
2009-05-27 03:12:00,2.24757,2.24772,2.24732,2.24772,7000000.0
2009-05-27 03:13:00,2.2478,2.2479,2.24776,2.2479,10000000.0
2009-05-27 03:14:00,2.24764,2.24764,2.24719,2.24719,16000000.0
2009-05-27 03:15:00,2.24726,2.2476,2.24697,2.2476,11000000.0
2009-05-27 03:16:00,2.24779,2.24779,2.24713,2.24723,5000000.0
2009-05-27 03:17:00,2.24767,2.24776,2.2476,2.24776,8000000.0
2009-05-27 03:18:00,2.24743,2.24769,2.24743,2.24765,6000000.0
2009-05-27 03:19:00,2.24764,2.24764,2.24745,2.24745,7000000.0
2009-05-27 03:20:00,2.24789,2.24808,2.24789,2.24807,7000000.0
2009-05-27 03:21:00,2.24827,2.24845,2.24805,2.24823,7000000.0
2009-05-27 03:22:00,2.24841,2.24851,2.24657,2.24844,8000000.0
2009-05-27 03:23:00,2.24844,2.24844,2.24774,2.24774,9000000.0
2009-05-27 03:24:00,2.24753,2.24763,2.24753,2.24759,7000000.0
2009-05-27 03:25:00,2.24762,2.24807,2.24762,2.24807,23000000.0
2009-05-27 03:26:00,2.24818,2.24842,2.24808,2.24842,9000000.0
2009-05-27 03:27:00,2.24813,2.24821,2.248,2.24814,7000000.0
2009-05-27 03:28:00,2.248,2.24829,2.248,2.248,7000000.0
2009-05-27 03:29:00,2.24774,2.24774,2.24717,2.24719,8000000.0
2009-05-27 03:30:00,2.24717,2.24777,2.24716,2.2473,10000000.0
2009-05-27 03:31:00,2.24735,2.24735,2.24718,2.24718,5000000.0
2009-05-27 03:32:00,2.24652,2.24664,2.24641,2.24647,10000000.0
2009-05-27 03:33:00,2.2467,2.24713,2.2467,2.24713,7000000.0
2009-05-27 03:34:00,2.24679,2.24679,2.24637,2.24637,11000000.0
2009-05-27 03:35:00,2.24652,2.24652,2.24591,2.24606,8000000.0
2009-05-27 03:36:00,2.24602,2.24602,2.24547,2.24565,8000000.0
2009-05-27 03:37:00,2.24569,2.24573,2.24551,2.24551,8000000.0
2009-05-27 03:38:00,2.2456,2.24604,2.24547,2.24604,8000000.0
2009-05-27 03:39:00,2.24663,2.24695,2.24656,2.24658,10000000.0
2009-05-27 03:40:00,2.24631,2.24685,2.24624,2.24685,10000000.0
2009-05-27 03:41:00,2.24652,2.24667,2.24652,2.24667,8000000.0
2009-05-27 03:42:00,2.24678,2.247,2.24678,2.24695,7000000.0
2009-05-27 03:43:00,2.24698,2.24719,2.24694,2.24694,9000000.0
2009-05-27 03:44:00,2.24662,2.24735,2.24662,2.24666,9000000.0
2009-05-27 03:45:00,2.24666,2.24666,2.24492,2.24492,7000000.0
2009-05-27 03:46:00,2.24491,2.24537,2.2449,2.24516,8000000.0
2009-05-27 03:47:00,2.24529,2.2455,2.24389,2.24389,9000000.0
2009-05-27 03:48:00,2.24401,2.24435,2.24395,2.2442,10000000.0
2009-05-27 03:49:00,2.24465,2.24519,2.24465,2.24519,23000000.0
2009-05-27 03:50:00,2.24542,2.24544,2.24511,2.24544,7000000.0
2009-05-27 03:51:00,2.24533,2.24535,2.24386,2.24386,8000000.0
2009-05-27 03:52:00,2.24383,2.24434,2.24369,2.24434,9000000.0
2009-05-27 03:53:00,2.2444,2.24463,2.2444,2.24463,8000000.0
2009-05-27 03:54:00,2.24477,2.24477,2.2441,2.24414,9000000.0
2009-05-27 03:55:00,2.24376,2.24433,2.24376,2.24433,10000000.0
2009-05-27 03:56:00,2.24426,2.2444,2.24415,2.24422,12000000.0
2009-05-27 03:57:00,2.2442,2.24458,2.24411,2.24458,9000000.0
2009-05-27 03:58:00,2.24467,2.24467,2.2441,2.24418,8000000.0
2009-05-27 03:59:00,2.24385,2.24424,2.24385,2.24409,7000000.0
2009-05-27 04:00:00,2.24389,2.24431,2.24388,2.24419,18000000.0
2009-05-27 04:01:00,2.24388,2.2443,2.24388,2.24426,8000000.0
2009-05-27 04:02:00,2.24432,2.24446,2.24397,2.24405,25000000.0
2009-05-27 04:03:00,2.24401,2.24415,2.24379,2.24379,12000000.0
2009-05-27 04:04:00,2.24395,2.24398,2.24391,2.24394,9000000.0
2009-05-27 04:05:00,2.24396,2.24448,2.24396,2.24406,7000000.0
2009-05-27 04:06:00,2.24425,2.24437,2.24408,2.24409,11000000.0
2009-05-27 04:07:00,2.2441,2.2441,2.24362,2.24379,7000000.0
2009-05-27 04:08:00,2.24405,2.24405,2.24381,2.24394,10000000.0
2009-05-27 04:09:00,2.24373,2.24373,2.24354,2.24371,5000000.0
2009-05-27 04:10:00,2.24382,2.24403,2.24382,2.24387,9000000.0
2009-05-27 04:11:00,2.2439,2.24393,2.24355,2.24355,7000000.0
2009-05-27 04:12:00,2.24363,2.24363,2.24292,2.24312,11000000.0
2009-05-27 04:13:00,2.24357,2.24358,2.24349,2.24358,8000000.0
2009-05-27 04:14:00,2.24376,2.24376,2.24347,2.24373,7000000.0
2009-05-27 04:15:00,2.24383,2.24398,2.24383,2.24385,8000000.0
2009-05-27 04:16:00,2.24371,2.24423,2.24364,2.24423,8000000.0
2009-05-27 04:17:00,2.24472,2.24472,2.24407,2.24407,19000000.0
2009-05-27 04:18:00,2.24398,2.24407,2.24395,2.24407,8000000.0
2009-05-27 04:19:00,2.24433,2.24476,2.24428,2.24473,21000000.0
2009-05-27 04:20:00,2.24437,2.24464,2.24379,2.24379,11000000.0
2009-05-27 04:21:00,2.24365,2.24365,2.24345,2.24347,7000000.0
2009-05-27 04:22:00,2.24294,2.24345,2.24294,2.2434,8000000.0
2009-05-27 04:23:00,2.24367,2.24372,2.24339,2.24339,9000000.0
2009-05-27 04:24:00,2.24349,2.24354,2.24324,2.24326,12000000.0
2009-05-27 04:25:00,2.2436,2.24382,2.2436,2.24377,9000000.0
2009-05-27 04:26:00,2.24375,2.24375,2.24342,2.24342,8000000.0
2009-05-27 04:27:00,2.24345,2.24412,2.24345,2.24412,9000000.0
2009-05-27 04:28:00,2.2439,2.2439,2.24283,2.24283,14000000.0
2009-05-27 04:29:00,2.24235,2.24235,2.24195,2.24204,16000000.0
2009-05-27 04:30:00,2.24223,2.24249,2.24221,2.24227,25000000.0
2009-05-27 04:31:00,2.24211,2.24272,2.24211,2.24272,5000000.0
2009-05-27 04:32:00,2.24311,2.24311,2.24243,2.2431,12000000.0
2009-05-27 04:33:00,2.24295,2.24346,2.24295,2.24346,10000000.0
2009-05-27 04:34:00,2.24358,2.24399,2.24358,2.24368,15000000.0
2009-05-27 04:35:00,2.2436,2.24381,2.2436,2.2437,9000000.0
2009-05-27 04:36:00,2.24396,2.24452,2.24396,2.24452,7000000.0
2009-05-27 04:37:00,2.24468,2.24518,2.24462,2.24518,7000000.0
2009-05-27 04:38:00,2.24505,2.24583,2.24499,2.24583,10000000.0
2009-05-27 04:39:00,2.24611,2.24613,2.24563,2.24579,8000000.0
2009-05-27 04:40:00,2.24574,2.24609,2.24541,2.24609,11000000.0
2009-05-27 04:41:00,2.24619,2.24619,2.24552,2.24573,9000000.0
2009-05-27 04:42:00,2.24601,2.24622,2.24588,2.24622,11000000.0
2009-05-27 04:43:00,2.24649,2.24649,2.24625,2.24635,9000000.0
2009-05-27 04:44:00,2.24643,2.24697,2.24643,2.24682,8000000.0
2009-05-27 04:45:00,2.24723,2.2477,2.24723,2.2477,9000000.0
2009-05-27 04:46:00,2.24778,2.24797,2.24777,2.24784,7000000.0
2009-05-27 04:47:00,2.24776,2.24776,2.24732,2.24746,8000000.0
2009-05-27 04:48:00,2.24719,2.24738,2.24702,2.24738,7000000.0
2009-05-27 04:49:00,2.24755,2.24781,2.24755,2.24774,6000000.0
2009-05-27 04:50:00,2.24747,2.24747,2.2472,2.2472,7000000.0
2009-05-27 04:51:00,2.24671,2.24671,2.24629,2.24657,15000000.0
2009-05-27 04:52:00,2.24676,2.2473,2.24676,2.2473,9000000.0
2009-05-27 04:53:00,2.2469,2.24708,2.24687,2.24702,8000000.0
2009-05-27 04:54:00,2.24744,2.24762,2.24723,2.24762,11000000.0
2009-05-27 04:55:00,2.24752,2.24815,2.24752,2.24766,11000000.0
2009-05-27 04:56:00,2.2475,2.24757,2.24744,2.24744,12000000.0
2009-05-27 04:57:00,2.24753,2.24784,2.24753,2.24773,8000000.0
2009-05-27 04:58:00,2.24766,2.24806,2.24766,2.24806,9000000.0
2009-05-27 04:59:00,2.24778,2.24813,2.24778,2.24813,12000000.0
2009-05-27 05:00:00,2.2481,2.2481,2.24548,2.24548,9000000.0
2009-05-27 05:01:00,2.2447,2.24475,2.24392,2.24427,7000000.0
2009-05-27 05:02:00,2.24336,2.24336,2.24141,2.24141,7000000.0
2009-05-27 05:03:00,2.24197,2.24282,2.24197,2.24251,8000000.0
2009-05-27 05:04:00,2.24229,2.24229,2.24183,2.24183,9000000.0
2009-05-27 05:05:00,2.24222,2.24325,2.24211,2.24307,13000000.0
2009-05-27 05:06:00,2.24324,2.24324,2.24268,2.24275,8000000.0
2009-05-27 05:07:00,2.24279,2.24388,2.24279,2.24388,10000000.0
2009-05-27 05:08:00,2.24473,2.24476,2.24433,2.24433,6000000.0
2009-05-27 05:09:00,2.24451,2.24451,2.24386,2.24435,16000000.0
2009-05-27 05:10:00,2.24428,2.24443,2.24365,2.24414,12000000.0
2009-05-27 05:11:00,2.24413,2.24421,2.24395,2.24395,11000000.0
2009-05-27 05:12:00,2.24447,2.24453,2.24415,2.24453,16000000.0
2009-05-27 05:13:00,2.24461,2.24461,2.2443,2.2445,9000000.0
2009-05-27 05:14:00,2.24451,2.24473,2.24421,2.24421,12000000.0
2009-05-27 05:15:00,2.24379,2.24379,2.2424,2.2424,8000000.0
2009-05-27 05:16:00,2.24225,2.24314,2.24225,2.24314,11000000.0
2009-05-27 05:17:00,2.24327,2.24334,2.24298,2.24298,9000000.0
2009-05-27 05:18:00,2.24288,2.24288,2.24257,2.24257,16000000.0
2009-05-27 05:19:00,2.2427,2.2427,2.24176,2.24206,9000000.0
2009-05-27 05:20:00,2.24249,2.24265,2.24248,2.24265,11000000.0
2009-05-27 05:21:00,2.24204,2.24295,2.24199,2.24295,15000000.0
2009-05-27 05:22:00,2.24271,2.24271,2.24183,2.24213,28000000.0
2009-05-27 05:23:00,2.24184,2.24184,2.24172,2.24183,26000000.0
2009-05-27 05:24:00,2.24216,2.24221,2.242,2.242,27000000.0
2009-05-27 05:25:00,2.24229,2.24247,2.24203,2.24203,47000000.0
2009-05-27 05:26:00,2.24271,2.24271,2.24203,2.24228,38000000.0
2009-05-27 05:27:00,2.24241,2.24256,2.24232,2.24256,7000000.0
2009-05-27 05:28:00,2.24269,2.24293,2.24269,2.24286,22000000.0
2009-05-27 05:29:00,2.24295,2.24316,2.24295,2.24305,11000000.0
2009-05-27 05:30:00,2.24317,2.2432,2.24286,2.24286,7000000.0
2009-05-27 05:31:00,2.24264,2.24277,2.24229,2.24229,10000000.0
2009-05-27 05:32:00,2.24215,2.24284,2.24215,2.24263,10000000.0
2009-05-27 05:33:00,2.24253,2.24253,2.2424,2.24243,8000000.0
2009-05-27 05:34:00,2.24253,2.24258,2.24245,2.24258,8000000.0
2009-05-27 05:35:00,2.24262,2.24331,2.24249,2.24249,10000000.0
2009-05-27 05:36:00,2.2421,2.24248,2.2421,2.24244,15000000.0
2009-05-27 05:37:00,2.2426,2.24286,2.2426,2.24286,11000000.0
2009-05-27 05:38:00,2.2425,2.24275,2.2425,2.24275,11000000.0
2009-05-27 05:39:00,2.24288,2.24324,2.24279,2.24315,7000000.0
2009-05-27 05:40:00,2.24273,2.24296,2.24244,2.24244,5000000.0
2009-05-27 05:41:00,2.24202,2.24211,2.24083,2.24083,9000000.0
2009-05-27 05:42:00,2.24082,2.24129,2.24082,2.24129,16000000.0
2009-05-27 05:43:00,2.24141,2.24141,2.24106,2.24125,8000000.0
2009-05-27 05:44:00,2.24061,2.241,2.24061,2.241,9000000.0
2009-05-27 05:45:00,2.2409,2.24152,2.2409,2.24152,13000000.0
2009-05-27 05:46:00,2.24165,2.24165,2.24138,2.24138,10000000.0
2009-05-27 05:47:00,2.24159,2.24308,2.24159,2.24284,15000000.0
2009-05-27 05:48:00,2.24287,2.24326,2.24282,2.24324,11000000.0
2009-05-27 05:49:00,2.24322,2.24322,2.24254,2.24254,8000000.0
2009-05-27 05:50:00,2.24257,2.24258,2.24224,2.24224,13000000.0
2009-05-27 05:51:00,2.24282,2.24348,2.24282,2.2431,30000000.0
2009-05-27 05:52:00,2.24312,2.24333,2.24305,2.24305,15000000.0
2009-05-27 05:53:00,2.24287,2.24287,2.2425,2.2425,8000000.0
2009-05-27 05:54:00,2.24246,2.24329,2.24246,2.24302,16000000.0
2009-05-27 05:55:00,2.24296,2.2435,2.24296,2.2435,11000000.0
2009-05-27 05:56:00,2.24347,2.24347,2.2428,2.2428,33000000.0
2009-05-27 05:57:00,2.24275,2.24288,2.24275,2.24288,11000000.0
2009-05-27 05:58:00,2.24281,2.24305,2.2419,2.2419,19000000.0
2009-05-27 05:59:00,2.2425,2.24275,2.24244,2.24271,12000000.0
2009-05-27 06:00:00,2.24279,2.24312,2.24275,2.24294,25000000.0
2009-05-27 06:01:00,2.2431,2.24347,2.2431,2.24325,16000000.0
2009-05-27 06:02:00,2.24315,2.24326,2.24302,2.24307,13000000.0
2009-05-27 06:03:00,2.24312,2.24316,2.24293,2.24293,22000000.0
2009-05-27 06:04:00,2.24337,2.24389,2.24337,2.24389,11000000.0
2009-05-27 06:05:00,2.24383,2.24391,2.24377,2.24379,9000000.0
2009-05-27 06:06:00,2.24391,2.24517,2.24391,2.2443,8000000.0
2009-05-27 06:07:00,2.24373,2.24397,2.24373,2.24383,10000000.0
2009-05-27 06:08:00,2.24373,2.24389,2.24373,2.24385,8000000.0
2009-05-27 06:09:00,2.24417,2.24509,2.24405,2.24509,10000000.0
2009-05-27 06:10:00,2.24464,2.24464,2.24376,2.24377,8000000.0
2009-05-27 06:11:00,2.2444,2.24493,2.2444,2.24493,7000000.0
2009-05-27 06:12:00,2.24493,2.24493,2.24407,2.24407,10000000.0
2009-05-27 06:13:00,2.24428,2.24517,2.24428,2.24505,15000000.0
2009-05-27 06:14:00,2.24516,2.24516,2.24485,2.24489,10000000.0
2009-05-27 06:15:00,2.24465,2.24465,2.24396,2.24413,18000000.0
2009-05-27 06:16:00,2.24484,2.24522,2.24442,2.24522,11000000.0
2009-05-27 06:17:00,2.24504,2.24504,2.2444,2.24457,7000000.0
2009-05-27 06:18:00,2.24512,2.24535,2.2449,2.24505,13000000.0
2009-05-27 06:19:00,2.24495,2.24523,2.24495,2.24522,12000000.0
2009-05-27 06:20:00,2.24502,2.24505,2.24472,2.24472,18000000.0
2009-05-27 06:21:00,2.24456,2.24497,2.2444,2.24497,26000000.0
2009-05-27 06:22:00,2.24485,2.24493,2.2448,2.24491,10000000.0
2009-05-27 06:23:00,2.24471,2.2448,2.24462,2.24469,11000000.0
2009-05-27 06:24:00,2.2448,2.24494,2.24477,2.24494,11000000.0
2009-05-27 06:25:00,2.24484,2.24484,2.2443,2.2443,10000000.0
2009-05-27 06:26:00,2.24419,2.24419,2.24405,2.24405,7000000.0
2009-05-27 06:27:00,2.2441,2.2442,2.24407,2.24416,8000000.0
2009-05-27 06:28:00,2.24411,2.24418,2.24411,2.24416,7000000.0
2009-05-27 06:29:00,2.24473,2.24524,2.24473,2.24524,9000000.0
2009-05-27 06:30:00,2.2452,2.2452,2.24498,2.24515,11000000.0
2009-05-27 06:31:00,2.24482,2.24482,2.2444,2.2444,20000000.0
2009-05-27 06:32:00,2.24418,2.24418,2.24392,2.24404,31000000.0
2009-05-27 06:33:00,2.24398,2.2443,2.24398,2.2443,17000000.0
2009-05-27 06:34:00,2.24429,2.24454,2.24429,2.24454,9000000.0
2009-05-27 06:35:00,2.24446,2.24459,2.24445,2.24459,8000000.0
2009-05-27 06:36:00,2.2447,2.2447,2.2443,2.2443,10000000.0
2009-05-27 06:37:00,2.24429,2.24454,2.24429,2.24454,7000000.0
2009-05-27 06:38:00,2.2447,2.24479,2.24457,2.24474,8000000.0
2009-05-27 06:39:00,2.24489,2.24508,2.24475,2.24475,12000000.0
2009-05-27 06:40:00,2.24464,2.24472,2.24454,2.24454,7000000.0
2009-05-27 06:41:00,2.24472,2.24478,2.24464,2.24471,7000000.0
2009-05-27 06:42:00,2.24469,2.24469,2.24426,2.2444,7000000.0
2009-05-27 06:43:00,2.24452,2.24452,2.24354,2.24354,9000000.0
2009-05-27 06:44:00,2.24349,2.24427,2.24349,2.24427,11000000.0
2009-05-27 06:45:00,2.24423,2.24427,2.24422,2.24422,8000000.0
2009-05-27 06:46:00,2.24447,2.24471,2.24447,2.24471,8000000.0
2009-05-27 06:47:00,2.24473,2.24473,2.24213,2.2439,8000000.0
2009-05-27 06:48:00,2.2437,2.24387,2.2437,2.24386,8000000.0
2009-05-27 06:49:00,2.24379,2.2438,2.2436,2.2438,9000000.0
2009-05-27 06:50:00,2.24413,2.24533,2.24413,2.24533,9000000.0
2009-05-27 06:51:00,2.24468,2.24501,2.24468,2.24501,11000000.0
2009-05-27 06:52:00,2.24482,2.24482,2.24466,2.24468,7000000.0
2009-05-27 06:53:00,2.24497,2.24542,2.24497,2.24539,8000000.0
2009-05-27 06:54:00,2.24555,2.24646,2.24555,2.24646,11000000.0
2009-05-27 06:55:00,2.24685,2.24693,2.24674,2.24678,8000000.0
2009-05-27 06:56:00,2.24631,2.24631,2.24572,2.24589,13000000.0
2009-05-27 06:57:00,2.24556,2.24578,2.24551,2.24578,18000000.0
2009-05-27 06:58:00,2.24612,2.24625,2.24545,2.24625,16000000.0
2009-05-27 06:59:00,2.24724,2.24746,2.24715,2.24746,11000000.0
2009-05-27 07:00:00,2.24736,2.24736,2.24699,2.24699,8000000.0
2009-05-27 07:01:00,2.24728,2.24757,2.24701,2.24757,14000000.0
2009-05-27 07:02:00,2.24776,2.24776,2.24765,2.2477,18000000.0
2009-05-27 07:03:00,2.24764,2.24764,2.24749,2.24759,8000000.0
2009-05-27 07:04:00,2.24762,2.24785,2.24762,2.24766,8000000.0
2009-05-27 07:05:00,2.24748,2.24748,2.2473,2.2473,10000000.0
2009-05-27 07:06:00,2.24738,2.24747,2.24729,2.24729,8000000.0
2009-05-27 07:07:00,2.24693,2.24693,2.2459,2.2459,15000000.0
2009-05-27 07:08:00,2.24591,2.24621,2.24591,2.24621,18000000.0
2009-05-27 07:09:00,2.24616,2.24616,2.24588,2.24588,8000000.0
2009-05-27 07:10:00,2.24575,2.24611,2.24575,2.24603,18000000.0
2009-05-27 07:11:00,2.2456,2.2456,2.24543,2.24545,11000000.0
2009-05-27 07:12:00,2.24547,2.24579,2.24547,2.24579,11000000.0
2009-05-27 07:13:00,2.24586,2.24648,2.24584,2.24648,9000000.0
2009-05-27 07:14:00,2.24614,2.2464,2.24605,2.24608,12000000.0
2009-05-27 07:15:00,2.24611,2.24611,2.24569,2.24601,7000000.0
2009-05-27 07:16:00,2.24602,2.24602,2.24595,2.24597,12000000.0
2009-05-27 07:17:00,2.24588,2.24634,2.24572,2.24634,15000000.0
2009-05-27 07:18:00,2.24653,2.24657,2.24647,2.24654,8000000.0
2009-05-27 07:19:00,2.24674,2.24711,2.24657,2.24657,7000000.0
2009-05-27 07:20:00,2.24642,2.24646,2.24635,2.24635,9000000.0
2009-05-27 07:21:00,2.24619,2.24619,2.24602,2.24614,10000000.0
2009-05-27 07:22:00,2.24662,2.24697,2.24662,2.24662,7000000.0
2009-05-27 07:23:00,2.2471,2.24824,2.2471,2.24824,11000000.0
2009-05-27 07:24:00,2.24828,2.24828,2.24751,2.24786,23000000.0
2009-05-27 07:25:00,2.24795,2.24801,2.24748,2.24748,28000000.0
2009-05-27 07:26:00,2.24746,2.24746,2.24717,2.24717,14000000.0
2009-05-27 07:27:00,2.24707,2.24735,2.24707,2.24726,20000000.0
2009-05-27 07:28:00,2.24721,2.24721,2.24686,2.24707,17000000.0
2009-05-27 07:29:00,2.24704,2.24738,2.24633,2.24633,27000000.0
2009-05-27 07:30:00,2.24633,2.24644,2.24616,2.24616,20000000.0
2009-05-27 07:31:00,2.24572,2.24584,2.24563,2.24576,7000000.0
2009-05-27 07:32:00,2.24547,2.24604,2.24547,2.24604,11000000.0
2009-05-27 07:33:00,2.2461,2.24635,2.2461,2.24626,22000000.0
2009-05-27 07:34:00,2.24613,2.24621,2.24585,2.24608,16000000.0
2009-05-27 07:35:00,2.24608,2.24636,2.24608,2.24636,15000000.0
2009-05-27 07:36:00,2.24673,2.24676,2.24667,2.24667,8000000.0
2009-05-27 07:37:00,2.24681,2.24693,2.24681,2.24686,12000000.0
2009-05-27 07:38:00,2.24681,2.24683,2.24652,2.24652,7000000.0
2009-05-27 07:39:00,2.24644,2.24683,2.24644,2.24673,14000000.0
2009-05-27 07:40:00,2.24682,2.24687,2.24649,2.24649,9000000.0
2009-05-27 07:41:00,2.2464,2.2464,2.24589,2.24589,24000000.0
2009-05-27 07:42:00,2.24516,2.24516,2.24453,2.24509,17000000.0
2009-05-27 07:43:00,2.24514,2.24527,2.24431,2.24459,22000000.0
2009-05-27 07:44:00,2.2447,2.2447,2.24426,2.24438,10000000.0
2009-05-27 07:45:00,2.24455,2.24455,2.24392,2.24392,15000000.0
2009-05-27 07:46:00,2.24448,2.24463,2.24421,2.24421,17000000.0
2009-05-27 07:47:00,2.24352,2.24403,2.24351,2.24403,15000000.0
2009-05-27 07:48:00,2.24361,2.24381,2.24345,2.24345,10000000.0
2009-05-27 07:49:00,2.2435,2.24357,2.24324,2.24357,20000000.0
2009-05-27 07:50:00,2.24362,2.24381,2.24362,2.24381,17000000.0
2009-05-27 07:51:00,2.24425,2.24469,2.24425,2.24449,15000000.0
2009-05-27 07:52:00,2.24447,2.24495,2.24444,2.24453,29000000.0
2009-05-27 07:53:00,2.24448,2.24449,2.24427,2.24427,13000000.0
2009-05-27 07:54:00,2.24405,2.24405,2.24308,2.24308,23000000.0
2009-05-27 07:55:00,2.24288,2.24288,2.24186,2.24186,27000000.0
2009-05-27 07:56:00,2.24325,2.24382,2.24325,2.24382,18000000.0
2009-05-27 07:57:00,2.24443,2.2447,2.24432,2.24446,20000000.0
2009-05-27 07:58:00,2.24373,2.24385,2.24338,2.24385,13000000.0
2009-05-27 07:59:00,2.24425,2.24425,2.24354,2.24354,23000000.0
2009-05-27 08:00:00,2.2435,2.24403,2.2435,2.24382,31000000.0
2009-05-27 08:01:00,2.24343,2.24356,2.24328,2.24332,13000000.0
2009-05-27 08:02:00,2.24416,2.24463,2.24416,2.24462,12000000.0
2009-05-27 08:03:00,2.24417,2.24419,2.24394,2.24394,20000000.0
2009-05-27 08:04:00,2.24416,2.24446,2.24416,2.24436,30000000.0
2009-05-27 08:05:00,2.24463,2.24473,2.24443,2.24443,9000000.0
2009-05-27 08:06:00,2.24457,2.24469,2.24398,2.24398,21000000.0
2009-05-27 08:07:00,2.24385,2.24436,2.24365,2.24396,15000000.0
2009-05-27 08:08:00,2.24438,2.24548,2.24438,2.245,25000000.0
2009-05-27 08:09:00,2.24497,2.24598,2.24493,2.24598,23000000.0
2009-05-27 08:10:00,2.2462,2.2462,2.24587,2.24588,27000000.0
2009-05-27 08:11:00,2.2461,2.24616,2.2459,2.24616,18000000.0
2009-05-27 08:12:00,2.2457,2.2457,2.24478,2.24478,22000000.0
2009-05-27 08:13:00,2.2446,2.2446,2.24409,2.24414,18000000.0
2009-05-27 08:14:00,2.2441,2.24419,2.24387,2.24397,33000000.0
2009-05-27 08:15:00,2.24387,2.24387,2.24348,2.24364,21000000.0
2009-05-27 08:16:00,2.2439,2.24399,2.24377,2.24399,21000000.0
2009-05-27 08:17:00,2.24377,2.24377,2.24282,2.24282,19000000.0
2009-05-27 08:18:00,2.24276,2.24308,2.24276,2.24308,17000000.0
2009-05-27 08:19:00,2.24274,2.24387,2.24274,2.24377,16000000.0
2009-05-27 08:20:00,2.24348,2.24348,2.24309,2.2433,13000000.0
2009-05-27 08:21:00,2.24304,2.2447,2.24296,2.2447,18000000.0
2009-05-27 08:22:00,2.24487,2.24487,2.24429,2.24429,26000000.0
2009-05-27 08:23:00,2.24409,2.24432,2.24406,2.24431,16000000.0
2009-05-27 08:24:00,2.24443,2.24443,2.2442,2.2442,28000000.0
2009-05-27 08:25:00,2.24397,2.24411,2.2438,2.24411,49000000.0
2009-05-27 08:26:00,2.24426,2.24479,2.24424,2.24479,14000000.0
2009-05-27 08:27:00,2.24512,2.24609,2.24512,2.24609,31000000.0
2009-05-27 08:28:00,2.24623,2.24663,2.24615,2.24615,28000000.0
2009-05-27 08:29:00,2.2454,2.24567,2.24525,2.24543,32000000.0
2009-05-27 08:30:00,2.24515,2.24585,2.24515,2.24585,28000000.0
2009-05-27 08:31:00,2.2455,2.24556,2.24526,2.24548,40000000.0
2009-05-27 08:32:00,2.2454,2.2459,2.24532,2.2459,51000000.0
2009-05-27 08:33:00,2.24596,2.24615,2.24571,2.24571,48000000.0
2009-05-27 08:34:00,2.24564,2.24564,2.24321,2.24419,49000000.0
2009-05-27 08:35:00,2.24442,2.24535,2.24442,2.24535,39000000.0
2009-05-27 08:36:00,2.24547,2.24596,2.24547,2.24596,12000000.0
2009-05-27 08:37:00,2.2456,2.2456,2.24494,2.24494,25000000.0
2009-05-27 08:38:00,2.2449,2.24499,2.2446,2.24491,21000000.0
2009-05-27 08:39:00,2.24539,2.24571,2.24514,2.24514,23000000.0
2009-05-27 08:40:00,2.24505,2.24505,2.24444,2.24485,36000000.0
2009-05-27 08:41:00,2.24525,2.24582,2.24525,2.24555,30000000.0
2009-05-27 08:42:00,2.24573,2.2462,2.24573,2.2462,17000000.0
2009-05-27 08:43:00,2.24699,2.24733,2.24699,2.24718,23000000.0
2009-05-27 08:44:00,2.2474,2.2478,2.24732,2.24732,17000000.0
2009-05-27 08:45:00,2.24724,2.24724,2.24609,2.24609,37000000.0
2009-05-27 08:46:00,2.24547,2.24547,2.24433,2.24485,23000000.0
2009-05-27 08:47:00,2.24551,2.24633,2.24551,2.24633,25000000.0
2009-05-27 08:48:00,2.24638,2.24663,2.24621,2.24654,36000000.0
2009-05-27 08:49:00,2.24661,2.24671,2.24628,2.24662,27000000.0
2009-05-27 08:50:00,2.24685,2.24754,2.24685,2.24744,56000000.0
2009-05-27 08:51:00,2.24785,2.24809,2.24778,2.24801,32000000.0
2009-05-27 08:52:00,2.24788,2.24788,2.24738,2.24748,39000000.0
2009-05-27 08:53:00,2.24737,2.24737,2.24675,2.24683,63000000.0
2009-05-27 08:54:00,2.24716,2.24791,2.24716,2.24791,42000000.0
2009-05-27 08:55:00,2.24805,2.24842,2.24773,2.24842,55000000.0
2009-05-27 08:56:00,2.24839,2.24859,2.24812,2.24858,21000000.0
2009-05-27 08:57:00,2.2486,2.2486,2.24748,2.24769,23000000.0
2009-05-27 08:58:00,2.24761,2.24764,2.24705,2.24705,18000000.0
2009-05-27 08:59:00,2.24677,2.24677,2.24508,2.24547,12000000.0
2009-05-27 09:00:00,2.24579,2.24592,2.24537,2.24592,26000000.0
2009-05-27 09:01:00,2.24625,2.2464,2.24605,2.24633,19000000.0
2009-05-27 09:02:00,2.24622,2.24622,2.24563,2.24589,15000000.0
2009-05-27 09:03:00,2.24574,2.24598,2.24553,2.24598,16000000.0
2009-05-27 09:04:00,2.2458,2.24586,2.24555,2.24586,22000000.0
2009-05-27 09:05:00,2.24585,2.24596,2.24583,2.24596,11000000.0
2009-05-27 09:06:00,2.24577,2.24577,2.24453,2.24459,31000000.0
2009-05-27 09:07:00,2.24419,2.24429,2.24406,2.24428,33000000.0
2009-05-27 09:08:00,2.24466,2.24505,2.24466,2.24505,17000000.0
2009-05-27 09:09:00,2.24546,2.24611,2.24546,2.24611,37000000.0
2009-05-27 09:10:00,2.24601,2.24601,2.24553,2.24581,31000000.0
2009-05-27 09:11:00,2.24607,2.24658,2.24607,2.24646,26000000.0
2009-05-27 09:12:00,2.24651,2.24746,2.24651,2.24677,41000000.0
2009-05-27 09:13:00,2.24604,2.24661,2.24598,2.24624,61000000.0
2009-05-27 09:14:00,2.24672,2.24694,2.24663,2.24682,57000000.0
2009-05-27 09:15:00,2.24635,2.24635,2.24596,2.24596,33000000.0
2009-05-27 09:16:00,2.24544,2.24544,2.24488,2.24488,39000000.0
2009-05-27 09:17:00,2.24452,2.24452,2.24344,2.24344,40000000.0
2009-05-27 09:18:00,2.24404,2.24462,2.24404,2.24462,68000000.0
2009-05-27 09:19:00,2.24467,2.24467,2.24433,2.24447,52000000.0
2009-05-27 09:20:00,2.24442,2.24486,2.24442,2.24463,37000000.0
2009-05-27 09:21:00,2.24536,2.2461,2.24536,2.24596,61000000.0
2009-05-27 09:22:00,2.2461,2.24662,2.2461,2.24662,63000000.0
2009-05-27 09:23:00,2.24659,2.24686,2.24658,2.24662,65000000.0
2009-05-27 09:24:00,2.24642,2.24688,2.24635,2.24687,47000000.0
2009-05-27 09:25:00,2.24678,2.24678,2.24611,2.24638,32000000.0
2009-05-27 09:26:00,2.24594,2.24598,2.24592,2.24598,29000000.0
2009-05-27 09:27:00,2.24571,2.24633,2.24571,2.24622,55000000.0
2009-05-27 09:28:00,2.24636,2.24815,2.24636,2.24815,46000000.0
2009-05-27 09:29:00,2.24864,2.24864,2.24836,2.24842,32000000.0
2009-05-27 09:30:00,2.24856,2.24887,2.24856,2.24866,24000000.0
2009-05-27 09:31:00,2.24864,2.24864,2.24824,2.24824,18000000.0
2009-05-27 09:32:00,2.24699,2.24699,2.24447,2.24543,35000000.0
2009-05-27 09:33:00,2.24641,2.24688,2.24639,2.24639,43000000.0
2009-05-27 09:34:00,2.24607,2.24675,2.24607,2.24663,31000000.0
2009-05-27 09:35:00,2.24748,2.24774,2.2474,2.24774,47000000.0
2009-05-27 09:36:00,2.24763,2.24878,2.24763,2.24878,34000000.0
2009-05-27 09:37:00,2.24905,2.24905,2.24781,2.2485,49000000.0
2009-05-27 09:38:00,2.24888,2.24888,2.24856,2.24874,37000000.0
2009-05-27 09:39:00,2.24877,2.24877,2.24857,2.24857,61000000.0
2009-05-27 09:40:00,2.24859,2.24912,2.24859,2.24869,46000000.0
2009-05-27 09:41:00,2.24873,2.24986,2.24873,2.24986,33000000.0
2009-05-27 09:42:00,2.24999,2.25068,2.24999,2.25048,60000000.0
2009-05-27 09:43:00,2.25024,2.25024,2.24922,2.24926,66000000.0
2009-05-27 09:44:00,2.2497,2.24985,2.24969,2.24969,21000000.0
2009-05-27 09:45:00,2.24987,2.24987,2.24916,2.24959,22000000.0
2009-05-27 09:46:00,2.24942,2.24942,2.24858,2.24858,30000000.0
2009-05-27 09:47:00,2.24854,2.24868,2.24825,2.24868,24000000.0
2009-05-27 09:48:00,2.24862,2.24862,2.24735,2.24735,34000000.0
2009-05-27 09:49:00,2.24733,2.24789,2.24733,2.24772,26000000.0
2009-05-27 09:50:00,2.24776,2.24806,2.24776,2.24792,34000000.0
2009-05-27 09:51:00,2.24886,2.25016,2.24884,2.25016,56000000.0
2009-05-27 09:52:00,2.25038,2.25038,2.24973,2.24973,38000000.0
2009-05-27 09:53:00,2.24992,2.25094,2.24992,2.25094,32000000.0
2009-05-27 09:54:00,2.25154,2.25154,2.25087,2.25087,36000000.0
2009-05-27 09:55:00,2.25075,2.25075,2.24986,2.24989,38000000.0
2009-05-27 09:56:00,2.24979,2.25017,2.24979,2.25,38000000.0
2009-05-27 09:57:00,2.24999,2.25026,2.24999,2.25002,30000000.0
2009-05-27 09:58:00,2.25065,2.25151,2.25065,2.25151,52000000.0
2009-05-27 09:59:00,2.2507,2.25159,2.25062,2.25159,32000000.0
2009-05-27 10:00:00,2.2524,2.25317,2.2524,2.25317,39000000.0
2009-05-27 10:01:00,2.25412,2.25466,2.25412,2.25461,44000000.0
2009-05-27 10:02:00,2.25428,2.25428,2.25385,2.25385,34000000.0
2009-05-27 10:03:00,2.25365,2.25394,2.25344,2.25344,47000000.0
2009-05-27 10:04:00,2.25386,2.2542,2.25386,2.2542,32000000.0
2009-05-27 10:05:00,2.25391,2.25391,2.25342,2.25342,32000000.0
2009-05-27 10:06:00,2.25343,2.25357,2.25326,2.25326,42000000.0
2009-05-27 10:07:00,2.25313,2.25313,2.25118,2.25128,51000000.0
2009-05-27 10:08:00,2.25223,2.25235,2.25203,2.25235,54000000.0
2009-05-27 10:09:00,2.25285,2.25285,2.25255,2.25274,53000000.0
2009-05-27 10:10:00,2.25219,2.25219,2.25168,2.25168,72000000.0
2009-05-27 10:11:00,2.25135,2.25135,2.25113,2.25114,61000000.0
2009-05-27 10:12:00,2.25132,2.25276,2.25132,2.25276,65000000.0
2009-05-27 10:13:00,2.25334,2.25479,2.25334,2.25479,56000000.0
2009-05-27 10:14:00,2.25547,2.25547,2.25417,2.25417,49000000.0
2009-05-27 10:15:00,2.25411,2.2554,2.25411,2.2554,46000000.0
2009-05-27 10:16:00,2.25525,2.25525,2.25434,2.25476,33000000.0
2009-05-27 10:17:00,2.25479,2.25479,2.25395,2.25395,37000000.0
2009-05-27 10:18:00,2.25393,2.254,2.2535,2.2535,50000000.0
2009-05-27 10:19:00,2.25287,2.25287,2.25259,2.25259,59000000.0
2009-05-27 10:20:00,2.25244,2.25244,2.25181,2.25183,41000000.0
2009-05-27 10:21:00,2.25199,2.25266,2.25199,2.25217,44000000.0
2009-05-27 10:22:00,2.25207,2.25253,2.25207,2.25232,47000000.0
2009-05-27 10:23:00,2.25234,2.25234,2.25184,2.25184,58000000.0
2009-05-27 10:24:00,2.25217,2.25217,2.25165,2.25208,43000000.0
2009-05-27 10:25:00,2.25278,2.25278,2.2518,2.25274,60000000.0
2009-05-27 10:26:00,2.25158,2.25158,2.25024,2.25024,64000000.0
2009-05-27 10:27:00,2.24989,2.24989,2.24955,2.24955,54000000.0
2009-05-27 10:28:00,2.25017,2.25098,2.24915,2.25098,62000000.0
2009-05-27 10:29:00,2.25132,2.25173,2.25132,2.25145,61000000.0
2009-05-27 10:30:00,2.25163,2.25176,2.2516,2.25172,36000000.0
2009-05-27 10:31:00,2.25259,2.25365,2.25259,2.25331,39000000.0
2009-05-27 10:32:00,2.25341,2.25351,2.25307,2.25307,44000000.0
2009-05-27 10:33:00,2.2524,2.25259,2.25214,2.25214,18000000.0
2009-05-27 10:34:00,2.25202,2.25223,2.25201,2.25207,20000000.0
2009-05-27 10:35:00,2.25236,2.25282,2.25236,2.25282,23000000.0
2009-05-27 10:36:00,2.25339,2.25363,2.2533,2.2533,32000000.0
2009-05-27 10:37:00,2.25314,2.25319,2.25268,2.25294,30000000.0
2009-05-27 10:38:00,2.25337,2.25346,2.25316,2.25316,26000000.0
2009-05-27 10:39:00,2.25276,2.25335,2.25276,2.25332,29000000.0
2009-05-27 10:40:00,2.25317,2.25317,2.25222,2.25222,19000000.0
2009-05-27 10:41:00,2.25156,2.25219,2.25156,2.25174,29000000.0
2009-05-27 10:42:00,2.25186,2.25223,2.25186,2.25208,38000000.0
2009-05-27 10:43:00,2.25244,2.25277,2.25232,2.25232,27000000.0
2009-05-27 10:44:00,2.25252,2.25315,2.25238,2.25315,26000000.0
2009-05-27 10:45:00,2.25331,2.25331,2.25288,2.25307,27000000.0
2009-05-27 10:46:00,2.25266,2.25289,2.25254,2.25278,35000000.0
2009-05-27 10:47:00,2.25247,2.25247,2.2519,2.2519,23000000.0
2009-05-27 10:48:00,2.25194,2.25297,2.25194,2.25297,44000000.0
2009-05-27 10:49:00,2.25321,2.25324,2.25223,2.25223,36000000.0
2009-05-27 10:50:00,2.25285,2.25307,2.25285,2.25305,47000000.0
2009-05-27 10:51:00,2.25324,2.25365,2.25324,2.25339,45000000.0
2009-05-27 10:52:00,2.25301,2.2531,2.25281,2.25282,33000000.0
2009-05-27 10:53:00,2.25276,2.25308,2.25262,2.25276,46000000.0
2009-05-27 10:54:00,2.25275,2.25282,2.25194,2.25194,35000000.0
2009-05-27 10:55:00,2.25172,2.25199,2.25156,2.25199,37000000.0
2009-05-27 10:56:00,2.25152,2.25189,2.25144,2.25144,33000000.0
2009-05-27 10:57:00,2.25222,2.25319,2.25222,2.25319,33000000.0
2009-05-27 10:58:00,2.2532,2.25333,2.25311,2.25333,26000000.0
2009-05-27 10:59:00,2.2532,2.2532,2.25265,2.2528,47000000.0
2009-05-27 11:00:00,2.25245,2.25245,2.25222,2.25222,39000000.0
2009-05-27 11:01:00,2.25226,2.25254,2.25226,2.25246,45000000.0
2009-05-27 11:02:00,2.25235,2.25235,2.252,2.25217,17000000.0
2009-05-27 11:03:00,2.25255,2.25263,2.25253,2.25256,37000000.0
2009-05-27 11:04:00,2.2522,2.2522,2.25105,2.25171,40000000.0
2009-05-27 11:05:00,2.25158,2.25204,2.25154,2.25204,18000000.0
2009-05-27 11:06:00,2.25243,2.25268,2.25243,2.25268,19000000.0
2009-05-27 11:07:00,2.25261,2.25266,2.2521,2.2521,30000000.0
2009-05-27 11:08:00,2.25128,2.25201,2.25128,2.25201,30000000.0
2009-05-27 11:09:00,2.25216,2.25333,2.25214,2.25333,45000000.0
2009-05-27 11:10:00,2.25265,2.25265,2.25205,2.25205,35000000.0
2009-05-27 11:11:00,2.25223,2.25223,2.25191,2.25198,46000000.0
2009-05-27 11:12:00,2.2518,2.25211,2.25174,2.25211,55000000.0
2009-05-27 11:13:00,2.25184,2.25184,2.25151,2.25177,59000000.0
2009-05-27 11:14:00,2.25222,2.25307,2.25222,2.25307,41000000.0
2009-05-27 11:15:00,2.25317,2.25344,2.25307,2.25307,34000000.0
2009-05-27 11:16:00,2.25337,2.25364,2.25304,2.25304,20000000.0
2009-05-27 11:17:00,2.25326,2.25326,2.25052,2.25052,57000000.0
2009-05-27 11:18:00,2.25012,2.25012,2.24928,2.24928,44000000.0
2009-05-27 11:19:00,2.24963,2.24997,2.24949,2.24997,63000000.0
2009-05-27 11:20:00,2.24965,2.24965,2.24837,2.24837,43000000.0
2009-05-27 11:21:00,2.24834,2.24948,2.24834,2.24948,34000000.0
2009-05-27 11:22:00,2.25023,2.25036,2.24988,2.25036,56000000.0
2009-05-27 11:23:00,2.25019,2.25019,2.24972,2.24973,43000000.0
2009-05-27 11:24:00,2.24904,2.24904,2.24882,2.24904,53000000.0
2009-05-27 11:25:00,2.24929,2.24942,2.2491,2.24936,29000000.0
2009-05-27 11:26:00,2.24933,2.24958,2.24933,2.24954,41000000.0
2009-05-27 11:27:00,2.24933,2.24934,2.24904,2.24905,34000000.0
2009-05-27 11:28:00,2.24883,2.249,2.24878,2.24884,36000000.0
2009-05-27 11:29:00,2.24875,2.24885,2.24864,2.24869,43000000.0
2009-05-27 11:30:00,2.24851,2.24891,2.24838,2.24881,24000000.0
2009-05-27 11:31:00,2.24944,2.2507,2.24944,2.2507,34000000.0
2009-05-27 11:32:00,2.25091,2.25114,2.25073,2.25113,46000000.0
2009-05-27 11:33:00,2.25106,2.25106,2.25056,2.25083,41000000.0
2009-05-27 11:34:00,2.25081,2.25097,2.25077,2.25097,28000000.0
2009-05-27 11:35:00,2.25088,2.25088,2.24998,2.24998,44000000.0
2009-05-27 11:36:00,2.24997,2.25035,2.24985,2.25022,48000000.0
2009-05-27 11:37:00,2.25018,2.25028,2.25006,2.25006,50000000.0
2009-05-27 11:38:00,2.24891,2.24904,2.24845,2.24845,37000000.0
2009-05-27 11:39:00,2.24868,2.24879,2.24868,2.24871,52000000.0
2009-05-27 11:40:00,2.24835,2.24937,2.24835,2.24937,27000000.0
2009-05-27 11:41:00,2.24953,2.24953,2.24871,2.24871,49000000.0
2009-05-27 11:42:00,2.24856,2.24856,2.24777,2.24798,22000000.0
2009-05-27 11:43:00,2.2471,2.24729,2.24661,2.24661,45000000.0
2009-05-27 11:44:00,2.24577,2.24712,2.24563,2.24695,42000000.0
2009-05-27 11:45:00,2.2465,2.2465,2.24592,2.24607,41000000.0
2009-05-27 11:46:00,2.246,2.24676,2.246,2.24676,38000000.0
2009-05-27 11:47:00,2.2466,2.2466,2.24621,2.24621,22000000.0
2009-05-27 11:48:00,2.24608,2.24614,2.24606,2.24606,27000000.0
2009-05-27 11:49:00,2.24609,2.24609,2.24592,2.24593,41000000.0
2009-05-27 11:50:00,2.24641,2.24641,2.24604,2.24625,44000000.0
2009-05-27 11:51:00,2.24669,2.24699,2.24626,2.24673,37000000.0
2009-05-27 11:52:00,2.24723,2.24733,2.24691,2.24691,37000000.0
2009-05-27 11:53:00,2.24688,2.24688,2.24665,2.24668,33000000.0
2009-05-27 11:54:00,2.24663,2.2467,2.24655,2.24668,37000000.0
2009-05-27 11:55:00,2.24688,2.24689,2.24653,2.24671,38000000.0
2009-05-27 11:56:00,2.24654,2.24654,2.24599,2.24647,51000000.0
2009-05-27 11:57:00,2.24628,2.24628,2.24547,2.24563,29000000.0
2009-05-27 11:58:00,2.24591,2.24622,2.24578,2.24622,31000000.0
2009-05-27 11:59:00,2.24642,2.24648,2.24621,2.24621,51000000.0
2009-05-27 12:00:00,2.24582,2.2464,2.24582,2.2464,23000000.0
2009-05-27 12:01:00,2.24652,2.24666,2.24578,2.24582,24000000.0
2009-05-27 12:02:00,2.24572,2.24588,2.24543,2.24543,34000000.0
2009-05-27 12:03:00,2.2456,2.24569,2.24555,2.2456,36000000.0
2009-05-27 12:04:00,2.24557,2.24588,2.24557,2.24569,33000000.0
2009-05-27 12:05:00,2.2454,2.2454,2.24502,2.24528,26000000.0
2009-05-27 12:06:00,2.24531,2.24531,2.24456,2.24527,15000000.0
2009-05-27 12:07:00,2.24516,2.24516,2.24481,2.24498,23000000.0
2009-05-27 12:08:00,2.24529,2.24556,2.24434,2.24434,37000000.0
2009-05-27 12:09:00,2.24422,2.24519,2.24422,2.24506,11000000.0
2009-05-27 12:10:00,2.24514,2.24514,2.24484,2.24511,25000000.0
2009-05-27 12:11:00,2.2452,2.24552,2.2452,2.24546,33000000.0
2009-05-27 12:12:00,2.24558,2.24594,2.24558,2.24594,31000000.0
2009-05-27 12:13:00,2.24544,2.24544,2.24497,2.24497,24000000.0
2009-05-27 12:14:00,2.24458,2.24496,2.24458,2.24496,36000000.0
2009-05-27 12:15:00,2.24541,2.24551,2.24525,2.24525,29000000.0
2009-05-27 12:16:00,2.24482,2.24501,2.24477,2.2448,30000000.0
2009-05-27 12:17:00,2.24452,2.24527,2.24452,2.24527,41000000.0
2009-05-27 12:18:00,2.24558,2.24558,2.24504,2.24504,43000000.0
2009-05-27 12:19:00,2.24532,2.24545,2.24529,2.24534,37000000.0
2009-05-27 12:20:00,2.24533,2.24544,2.24523,2.24544,40000000.0
2009-05-27 12:21:00,2.24539,2.24539,2.24507,2.24533,61000000.0
2009-05-27 12:22:00,2.24539,2.24586,2.24539,2.24539,24000000.0
2009-05-27 12:23:00,2.2464,2.24677,2.24606,2.24606,23000000.0
2009-05-27 12:24:00,2.24594,2.24605,2.24542,2.24542,30000000.0
2009-05-27 12:25:00,2.2451,2.2457,2.2446,2.24555,22000000.0
2009-05-27 12:26:00,2.24554,2.24604,2.24554,2.2459,32000000.0
2009-05-27 12:27:00,2.24607,2.24607,2.24556,2.24586,25000000.0
2009-05-27 12:28:00,2.24572,2.24572,2.24537,2.24539,58000000.0
2009-05-27 12:29:00,2.2455,2.24732,2.24399,2.24455,71000000.0
2009-05-27 12:30:00,2.24425,2.24632,2.24417,2.24547,47000000.0
2009-05-27 12:31:00,2.24423,2.24465,2.24423,2.2446,55000000.0
2009-05-27 12:32:00,2.24463,2.24463,2.24456,2.2446,32000000.0
2009-05-27 12:33:00,2.24433,2.24476,2.24433,2.24476,40000000.0
2009-05-27 12:34:00,2.24459,2.24459,2.2444,2.2444,14000000.0
2009-05-27 12:35:00,2.24432,2.24463,2.24432,2.24463,20000000.0
2009-05-27 12:36:00,2.24435,2.24489,2.24435,2.24489,36000000.0
2009-05-27 12:37:00,2.24503,2.24503,2.24487,2.24487,22000000.0
2009-05-27 12:38:00,2.24549,2.2457,2.24522,2.24547,12000000.0
2009-05-27 12:39:00,2.24568,2.24591,2.24553,2.24591,20000000.0
2009-05-27 12:40:00,2.2462,2.24629,2.24593,2.24629,16000000.0
2009-05-27 12:41:00,2.24653,2.24714,2.24653,2.24711,10000000.0
2009-05-27 12:42:00,2.24705,2.24705,2.24583,2.24583,26000000.0
2009-05-27 12:43:00,2.2457,2.24632,2.2457,2.24632,9000000.0
2009-05-27 12:44:00,2.24703,2.24703,2.24627,2.24695,21000000.0
2009-05-27 12:45:00,2.24746,2.24746,2.24735,2.24736,30000000.0
2009-05-27 12:46:00,2.24752,2.24815,2.24752,2.24815,41000000.0
2009-05-27 12:47:00,2.24692,2.24715,2.24661,2.24715,26000000.0
2009-05-27 12:48:00,2.24698,2.24698,2.24602,2.24602,27000000.0
2009-05-27 12:49:00,2.246,2.24727,2.246,2.24727,36000000.0
2009-05-27 12:50:00,2.24769,2.24769,2.24734,2.24757,34000000.0
2009-05-27 12:51:00,2.2477,2.24788,2.24761,2.24788,25000000.0
2009-05-27 12:52:00,2.24794,2.248,2.24772,2.24793,26000000.0
2009-05-27 12:53:00,2.24805,2.24806,2.24791,2.24796,16000000.0
2009-05-27 12:54:00,2.24778,2.24778,2.24705,2.24745,28000000.0
2009-05-27 12:55:00,2.24743,2.24796,2.24738,2.24796,29000000.0
2009-05-27 12:56:00,2.24795,2.24805,2.24784,2.24801,30000000.0
2009-05-27 12:57:00,2.24839,2.24859,2.2483,2.24836,26000000.0
2009-05-27 12:58:00,2.24849,2.24869,2.24835,2.24869,14000000.0
2009-05-27 12:59:00,2.24852,2.24852,2.24811,2.24811,32000000.0
2009-05-27 13:00:00,2.24797,2.24822,2.24797,2.24822,20000000.0
2009-05-27 13:01:00,2.24854,2.24854,2.24799,2.24801,31000000.0
2009-05-27 13:02:00,2.24788,2.24807,2.24761,2.24807,12000000.0
2009-05-27 13:03:00,2.24868,2.24875,2.24828,2.24828,21000000.0
2009-05-27 13:04:00,2.24836,2.24895,2.24834,2.24895,7000000.0
2009-05-27 13:05:00,2.24898,2.24927,2.24898,2.24927,17000000.0
2009-05-27 13:06:00,2.24922,2.24922,2.24891,2.24916,22000000.0
2009-05-27 13:07:00,2.24964,2.24976,2.24964,2.24965,17000000.0
2009-05-27 13:08:00,2.24948,2.24952,2.24901,2.24901,37000000.0
2009-05-27 13:09:00,2.24886,2.24911,2.24886,2.24905,33000000.0
2009-05-27 13:10:00,2.24869,2.24869,2.24813,2.24847,32000000.0
2009-05-27 13:11:00,2.24856,2.24921,2.24852,2.24921,21000000.0
2009-05-27 13:12:00,2.2492,2.25076,2.2492,2.25076,7000000.0
2009-05-27 13:13:00,2.25088,2.2511,2.25084,2.25084,11000000.0
2009-05-27 13:14:00,2.25048,2.25072,2.2504,2.2504,33000000.0
2009-05-27 13:15:00,2.25021,2.25072,2.25021,2.25072,25000000.0
2009-05-27 13:16:00,2.25041,2.25041,2.25023,2.25032,20000000.0
2009-05-27 13:17:00,2.25007,2.25007,2.24915,2.24915,19000000.0
2009-05-27 13:18:00,2.24898,2.24902,2.24783,2.24783,41000000.0
2009-05-27 13:19:00,2.24756,2.24806,2.24756,2.24796,36000000.0
2009-05-27 13:20:00,2.24812,2.24884,2.24812,2.24884,36000000.0
2009-05-27 13:21:00,2.24855,2.24985,2.24855,2.24947,54000000.0
2009-05-27 13:22:00,2.24915,2.24915,2.24877,2.24877,41000000.0
2009-05-27 13:23:00,2.24886,2.24929,2.24884,2.24929,11000000.0
2009-05-27 13:24:00,2.24924,2.24924,2.24853,2.24889,23000000.0
2009-05-27 13:25:00,2.24912,2.24979,2.24912,2.24979,25000000.0
2009-05-27 13:26:00,2.24961,2.24961,2.24916,2.24916,20000000.0
2009-05-27 13:27:00,2.24924,2.24924,2.24754,2.24754,32000000.0
2009-05-27 13:28:00,2.24742,2.24776,2.24742,2.24748,26000000.0
2009-05-27 13:29:00,2.2477,2.24778,2.24749,2.24772,25000000.0
2009-05-27 13:30:00,2.24708,2.24801,2.2467,2.24801,16000000.0
2009-05-27 13:31:00,2.24863,2.24863,2.24767,2.24795,21000000.0
2009-05-27 13:32:00,2.24796,2.24905,2.24796,2.24849,28000000.0
2009-05-27 13:33:00,2.24856,2.24856,2.24768,2.24768,18000000.0
2009-05-27 13:34:00,2.24724,2.2479,2.24724,2.24769,35000000.0
2009-05-27 13:35:00,2.24777,2.2492,2.24777,2.24794,10000000.0
2009-05-27 13:36:00,2.24832,2.24832,2.24772,2.24802,40000000.0
2009-05-27 13:37:00,2.24867,2.24867,2.24748,2.24751,22000000.0
2009-05-27 13:38:00,2.24725,2.24774,2.24725,2.24774,39000000.0
2009-05-27 13:39:00,2.24915,2.24938,2.24847,2.24847,32000000.0
2009-05-27 13:40:00,2.24821,2.24821,2.24704,2.24704,35000000.0
2009-05-27 13:41:00,2.24692,2.24725,2.2467,2.2467,27000000.0
2009-05-27 13:42:00,2.24683,2.2474,2.24681,2.24699,32000000.0
2009-05-27 13:43:00,2.24625,2.2463,2.24593,2.2463,26000000.0
2009-05-27 13:44:00,2.2459,2.24614,2.24587,2.24598,25000000.0
2009-05-27 13:45:00,2.24598,2.24625,2.24598,2.24607,21000000.0
2009-05-27 13:46:00,2.24574,2.24574,2.24552,2.24557,13000000.0
2009-05-27 13:47:00,2.24557,2.24574,2.24481,2.24481,22000000.0
2009-05-27 13:48:00,2.24526,2.2457,2.24526,2.24564,21000000.0
2009-05-27 13:49:00,2.24584,2.24605,2.2456,2.24605,24000000.0
2009-05-27 13:50:00,2.24677,2.24815,2.24677,2.24803,27000000.0
2009-05-27 13:51:00,2.24849,2.24977,2.24849,2.24977,27000000.0
2009-05-27 13:52:00,2.2497,2.2497,2.24914,2.24914,31000000.0
2009-05-27 13:53:00,2.24789,2.24789,2.2464,2.24686,31000000.0
2009-05-27 13:54:00,2.24714,2.24753,2.24685,2.24753,28000000.0
2009-05-27 13:55:00,2.24763,2.24822,2.24763,2.24792,33000000.0
2009-05-27 13:56:00,2.24802,2.24916,2.24802,2.24916,23000000.0
2009-05-27 13:57:00,2.24951,2.24981,2.24947,2.24981,19000000.0
2009-05-27 13:58:00,2.24986,2.24986,2.24907,2.24907,30000000.0
2009-05-27 13:59:00,2.24887,2.24919,2.24887,2.24918,39000000.0
2009-05-27 14:00:00,2.24954,2.24954,2.24877,2.24877,30000000.0
2009-05-27 14:01:00,2.2491,2.24948,2.2491,2.24948,16000000.0
2009-05-27 14:02:00,2.24924,2.24924,2.24896,2.24921,34000000.0
2009-05-27 14:03:00,2.2491,2.2491,2.24839,2.24839,24000000.0
2009-05-27 14:04:00,2.24815,2.24867,2.24815,2.24867,20000000.0
2009-05-27 14:05:00,2.2486,2.24885,2.24796,2.24796,31000000.0
2009-05-27 14:06:00,2.2482,2.24886,2.2482,2.24886,28000000.0
2009-05-27 14:07:00,2.24917,2.24942,2.24853,2.24853,32000000.0
2009-05-27 14:08:00,2.24848,2.24856,2.24785,2.24785,22000000.0
2009-05-27 14:09:00,2.24783,2.24935,2.24783,2.24935,15000000.0
2009-05-27 14:10:00,2.24943,2.24943,2.24918,2.24931,24000000.0
2009-05-27 14:11:00,2.24881,2.24885,2.24834,2.24861,22000000.0
2009-05-27 14:12:00,2.24902,2.2495,2.24902,2.2495,17000000.0
2009-05-27 14:13:00,2.24953,2.24957,2.24918,2.24918,19000000.0
2009-05-27 14:14:00,2.2492,2.24953,2.2492,2.24943,22000000.0
2009-05-27 14:15:00,2.2492,2.24952,2.24919,2.24919,26000000.0
2009-05-27 14:16:00,2.24891,2.2492,2.2489,2.24897,10000000.0
2009-05-27 14:17:00,2.24896,2.24922,2.24896,2.24914,8000000.0
2009-05-27 14:18:00,2.24893,2.24893,2.2487,2.24886,13000000.0
2009-05-27 14:19:00,2.24911,2.24964,2.24905,2.24951,29000000.0
2009-05-27 14:20:00,2.24971,2.24971,2.24828,2.24828,15000000.0
2009-05-27 14:21:00,2.24834,2.24843,2.24809,2.24838,18000000.0
2009-05-27 14:22:00,2.24854,2.2486,2.2485,2.24856,10000000.0
2009-05-27 14:23:00,2.24902,2.24916,2.24864,2.24864,24000000.0
2009-05-27 14:24:00,2.24874,2.24874,2.24829,2.24829,17000000.0
2009-05-27 14:25:00,2.24864,2.24918,2.24864,2.24914,31000000.0
2009-05-27 14:26:00,2.2491,2.2491,2.24895,2.24898,14000000.0
2009-05-27 14:27:00,2.24901,2.24901,2.24865,2.24875,14000000.0
2009-05-27 14:28:00,2.24855,2.24855,2.24807,2.24844,9000000.0
2009-05-27 14:29:00,2.2489,2.24933,2.2489,2.24915,7000000.0
2009-05-27 14:30:00,2.24898,2.24907,2.24826,2.24826,17000000.0
2009-05-27 14:31:00,2.24856,2.24881,2.24839,2.24854,21000000.0
2009-05-27 14:32:00,2.24851,2.24904,2.24851,2.24857,8000000.0
2009-05-27 14:33:00,2.24886,2.24939,2.24874,2.24939,10000000.0
2009-05-27 14:34:00,2.24919,2.24923,2.24902,2.24902,11000000.0
2009-05-27 14:35:00,2.24898,2.24898,2.24849,2.24849,7000000.0
2009-05-27 14:36:00,2.24862,2.24886,2.24862,2.24882,8000000.0
2009-05-27 14:37:00,2.249,2.24904,2.24879,2.24879,11000000.0
2009-05-27 14:38:00,2.24887,2.24887,2.24763,2.24763,7000000.0
2009-05-27 14:39:00,2.2474,2.24849,2.2474,2.24849,8000000.0
2009-05-27 14:40:00,2.24846,2.24846,2.24814,2.24841,8000000.0
2009-05-27 14:41:00,2.24811,2.24811,2.24778,2.2478,10000000.0
2009-05-27 14:42:00,2.24785,2.24836,2.24785,2.24836,9000000.0
2009-05-27 14:43:00,2.24874,2.24874,2.24811,2.24845,8000000.0
2009-05-27 14:44:00,2.24849,2.2487,2.24816,2.24816,8000000.0
2009-05-27 14:45:00,2.24794,2.24794,2.24723,2.24723,7000000.0
2009-05-27 14:46:00,2.24687,2.24687,2.24648,2.24667,9000000.0
2009-05-27 14:47:00,2.2475,2.24825,2.2475,2.24825,8000000.0
2009-05-27 14:48:00,2.24848,2.24867,2.24799,2.24808,8000000.0
2009-05-27 14:49:00,2.24784,2.24819,2.24784,2.24819,9000000.0
2009-05-27 14:50:00,2.24631,2.24631,2.24571,2.24618,7000000.0
2009-05-27 14:51:00,2.24621,2.24686,2.24621,2.24686,10000000.0
2009-05-27 14:52:00,2.24716,2.24793,2.24716,2.24767,5000000.0
2009-05-27 14:53:00,2.24743,2.24751,2.24724,2.24735,7000000.0
2009-05-27 14:54:00,2.24718,2.24739,2.24701,2.24717,8000000.0
2009-05-27 14:55:00,2.2471,2.24746,2.2471,2.2473,7000000.0
2009-05-27 14:56:00,2.24753,2.24767,2.24718,2.24724,8000000.0
2009-05-27 14:57:00,2.24722,2.24723,2.24681,2.24694,7000000.0
2009-05-27 14:58:00,2.24676,2.2468,2.24652,2.24667,8000000.0
2009-05-27 14:59:00,2.24668,2.24677,2.24666,2.24667,8000000.0
2009-05-27 15:00:00,2.2465,2.2465,2.24628,2.24628,7000000.0
2009-05-27 15:01:00,2.24609,2.24609,2.24554,2.24558,8000000.0
2009-05-27 15:02:00,2.2453,2.24542,2.2453,2.24541,7000000.0
2009-05-27 15:03:00,2.24544,2.24559,2.24514,2.24514,7000000.0
2009-05-27 15:04:00,2.24498,2.24498,2.24466,2.24492,8000000.0
2009-05-27 15:05:00,2.24481,2.24542,2.2447,2.24542,7000000.0
2009-05-27 15:06:00,2.24543,2.24543,2.24489,2.24489,8000000.0
2009-05-27 15:07:00,2.24463,2.24463,2.24391,2.24412,11000000.0
2009-05-27 15:08:00,2.24429,2.24482,2.24429,2.24457,8000000.0
2009-05-27 15:09:00,2.24494,2.24511,2.2449,2.24507,7000000.0
2009-05-27 15:10:00,2.24492,2.24517,2.24492,2.24493,7000000.0
2009-05-27 15:11:00,2.2447,2.2452,2.2447,2.2452,11000000.0
2009-05-27 15:12:00,2.24562,2.24649,2.24562,2.24649,10000000.0
2009-05-27 15:13:00,2.24677,2.24691,2.24652,2.24682,9000000.0
2009-05-27 15:14:00,2.24701,2.24755,2.24701,2.24755,10000000.0
2009-05-27 15:15:00,2.24711,2.24711,2.24623,2.24625,8000000.0
2009-05-27 15:16:00,2.24577,2.24593,2.24577,2.24586,9000000.0
2009-05-27 15:17:00,2.24609,2.24667,2.24609,2.2461,9000000.0
2009-05-27 15:18:00,2.24561,2.24606,2.24561,2.24606,8000000.0
2009-05-27 15:19:00,2.2467,2.24729,2.24667,2.24729,7000000.0
2009-05-27 15:20:00,2.24748,2.2477,2.24741,2.24746,9000000.0
2009-05-27 15:21:00,2.24737,2.24802,2.2473,2.24751,8000000.0
2009-05-27 15:22:00,2.24734,2.24795,2.24732,2.24794,9000000.0
2009-05-27 15:23:00,2.24833,2.24853,2.24811,2.24811,8000000.0
2009-05-27 15:24:00,2.24764,2.24771,2.24743,2.24743,8000000.0
2009-05-27 15:25:00,2.24759,2.2479,2.24752,2.24752,7000000.0
2009-05-27 15:26:00,2.24732,2.24766,2.24714,2.24766,7000000.0
2009-05-27 15:27:00,2.24802,2.2488,2.24802,2.24879,7000000.0
2009-05-27 15:28:00,2.24869,2.24869,2.2477,2.24777,11000000.0
2009-05-27 15:29:00,2.24746,2.24746,2.24701,2.2471,7000000.0
2009-05-27 15:30:00,2.24773,2.24886,2.24773,2.24886,9000000.0
2009-05-27 15:31:00,2.24962,2.25043,2.24962,2.25,9000000.0
2009-05-27 15:32:00,2.24938,2.24976,2.24938,2.24954,10000000.0
2009-05-27 15:33:00,2.24948,2.2496,2.24928,2.24928,8000000.0
2009-05-27 15:34:00,2.24903,2.24965,2.24903,2.24965,9000000.0
2009-05-27 15:35:00,2.25002,2.25007,2.24976,2.25007,7000000.0
2009-05-27 15:36:00,2.24968,2.24986,2.24912,2.24912,7000000.0
2009-05-27 15:37:00,2.24814,2.24825,2.24791,2.24803,8000000.0
2009-05-27 15:38:00,2.24655,2.24913,2.24655,2.24867,7000000.0
2009-05-27 15:39:00,2.24866,2.24917,2.24866,2.24913,10000000.0
2009-05-27 15:40:00,2.24928,2.24928,2.24922,2.24922,9000000.0
2009-05-27 15:41:00,2.24938,2.24952,2.2493,2.24943,11000000.0
2009-05-27 15:42:00,2.24918,2.24945,2.24911,2.24911,8000000.0
2009-05-27 15:43:00,2.24959,2.2496,2.24936,2.2496,8000000.0
2009-05-27 15:44:00,2.24947,2.24972,2.24924,2.24959,8000000.0
2009-05-27 15:45:00,2.24958,2.24968,2.24931,2.24934,8000000.0
2009-05-27 15:46:00,2.24927,2.24928,2.24876,2.24913,10000000.0
2009-05-27 15:47:00,2.24893,2.24901,2.2485,2.24857,7000000.0
2009-05-27 15:48:00,2.24825,2.24825,2.24746,2.24746,7000000.0
2009-05-27 15:49:00,2.2469,2.2469,2.24546,2.24546,6000000.0
2009-05-27 15:50:00,2.24562,2.24663,2.24522,2.24663,8000000.0
2009-05-27 15:51:00,2.24687,2.24834,2.24687,2.24834,9000000.0
2009-05-27 15:52:00,2.24767,2.24767,2.24596,2.24596,7000000.0
2009-05-27 15:53:00,2.24529,2.24609,2.24526,2.24609,7000000.0
2009-05-27 15:54:00,2.24586,2.24597,2.24535,2.24535,11000000.0
2009-05-27 15:55:00,2.24612,2.24646,2.24612,2.24643,9000000.0
2009-05-27 15:56:00,2.24671,2.2469,2.24671,2.24683,7000000.0
2009-05-27 15:57:00,2.24692,2.24741,2.24692,2.24741,10000000.0
2009-05-27 15:58:00,2.24756,2.24764,2.24748,2.24763,10000000.0
2009-05-27 15:59:00,2.24733,2.24733,2.24705,2.24712,7000000.0
2009-05-27 16:00:00,2.24603,2.24603,2.2447,2.2447,7000000.0
2009-05-27 16:01:00,2.24551,2.24659,2.24523,2.24659,9000000.0
2009-05-27 16:02:00,2.24733,2.24834,2.24689,2.24834,8000000.0
2009-05-27 16:03:00,2.24837,2.24854,2.24828,2.24828,11000000.0
2009-05-27 16:04:00,2.24852,2.25019,2.24852,2.25019,8000000.0
2009-05-27 16:05:00,2.2483,2.2487,2.24803,2.2487,9000000.0
2009-05-27 16:06:00,2.24877,2.24877,2.24683,2.24683,10000000.0
2009-05-27 16:07:00,2.24761,2.24804,2.24746,2.2478,10000000.0
2009-05-27 16:08:00,2.24732,2.24732,2.24611,2.24611,8000000.0
2009-05-27 16:09:00,2.24648,2.24674,2.2462,2.2462,7000000.0
2009-05-27 16:10:00,2.24621,2.24627,2.24583,2.24627,7000000.0
2009-05-27 16:11:00,2.24619,2.24619,2.24532,2.24532,10000000.0
2009-05-27 16:12:00,2.24524,2.24524,2.24389,2.24389,9000000.0
2009-05-27 16:13:00,2.24385,2.24424,2.24385,2.24416,7000000.0
2009-05-27 16:14:00,2.24441,2.24517,2.24441,2.2447,11000000.0
2009-05-27 16:15:00,2.24502,2.24525,2.24485,2.24485,7000000.0
2009-05-27 16:16:00,2.24467,2.24486,2.24447,2.24472,7000000.0
2009-05-27 16:17:00,2.24473,2.24473,2.24385,2.24385,11000000.0
2009-05-27 16:18:00,2.2436,2.24378,2.24357,2.24377,11000000.0
2009-05-27 16:19:00,2.24351,2.24389,2.24326,2.24326,11000000.0
2009-05-27 16:20:00,2.24283,2.2432,2.24271,2.2432,9000000.0
2009-05-27 16:21:00,2.24393,2.24393,2.24274,2.24274,9000000.0
2009-05-27 16:22:00,2.24242,2.2431,2.24242,2.24286,8000000.0
2009-05-27 16:23:00,2.2433,2.24359,2.24317,2.24317,8000000.0
2009-05-27 16:24:00,2.2422,2.2422,2.24005,2.24005,10000000.0
2009-05-27 16:25:00,2.24003,2.24036,2.24,2.24,7000000.0
2009-05-27 16:26:00,2.24023,2.24036,2.24021,2.24036,7000000.0
2009-05-27 16:27:00,2.24017,2.24045,2.23982,2.24045,11000000.0
2009-05-27 16:28:00,2.2407,2.2415,2.2407,2.2415,11000000.0
2009-05-27 16:29:00,2.24103,2.24132,2.24077,2.24131,7000000.0
2009-05-27 16:30:00,2.24112,2.24137,2.24073,2.24137,8000000.0
2009-05-27 16:31:00,2.24149,2.2425,2.2414,2.2425,7000000.0
2009-05-27 16:32:00,2.24201,2.24201,2.24108,2.24111,8000000.0
2009-05-27 16:33:00,2.24111,2.24111,2.24051,2.24059,11000000.0
2009-05-27 16:34:00,2.24029,2.24029,2.23996,2.24013,8000000.0
2009-05-27 16:35:00,2.23994,2.24099,2.23971,2.24099,7000000.0
2009-05-27 16:36:00,2.24129,2.24148,2.24074,2.24074,8000000.0
2009-05-27 16:37:00,2.23995,2.23995,2.23896,2.23896,8000000.0
2009-05-27 16:38:00,2.23936,2.23983,2.23915,2.23983,7000000.0
2009-05-27 16:39:00,2.24051,2.24126,2.24051,2.24126,8000000.0
2009-05-27 16:40:00,2.24167,2.24167,2.24155,2.24163,11000000.0
2009-05-27 16:41:00,2.24177,2.24177,2.24113,2.24113,10000000.0
2009-05-27 16:42:00,2.24019,2.24019,2.23976,2.24,7000000.0
2009-05-27 16:43:00,2.24018,2.24071,2.24018,2.24071,7000000.0
2009-05-27 16:44:00,2.24051,2.24137,2.24051,2.24128,7000000.0
2009-05-27 16:45:00,2.24228,2.24228,2.23986,2.23986,11000000.0
2009-05-27 16:46:00,2.23941,2.24006,2.23941,2.23978,11000000.0
2009-05-27 16:47:00,2.23947,2.23998,2.23947,2.23979,7000000.0
2009-05-27 16:48:00,2.23985,2.24145,2.23985,2.24145,10000000.0
2009-05-27 16:49:00,2.24113,2.24124,2.24012,2.24012,8000000.0
2009-05-27 16:50:00,2.23965,2.23996,2.23965,2.23979,8000000.0
2009-05-27 16:51:00,2.2393,2.2393,2.23832,2.23838,9000000.0
2009-05-27 16:52:00,2.23849,2.2388,2.23817,2.23817,7000000.0
2009-05-27 16:53:00,2.23829,2.23829,2.23778,2.23788,6000000.0
2009-05-27 16:54:00,2.23763,2.23777,2.23737,2.23737,7000000.0
2009-05-27 16:55:00,2.23737,2.23844,2.23737,2.238,11000000.0
2009-05-27 16:56:00,2.23817,2.23873,2.23809,2.23873,11000000.0
2009-05-27 16:57:00,2.23884,2.23884,2.23684,2.23684,7000000.0
2009-05-27 16:58:00,2.23714,2.23763,2.23708,2.23708,8000000.0
2009-05-27 16:59:00,2.2342,2.2346,2.23346,2.23346,7000000.0
2009-05-27 17:00:00,2.23302,2.23343,2.23277,2.23317,11000000.0
2009-05-27 17:01:00,2.23349,2.23349,2.2328,2.23291,7000000.0
2009-05-27 17:02:00,2.23262,2.23262,2.23233,2.23233,8000000.0
2009-05-27 17:03:00,2.23246,2.23304,2.23106,2.23304,7000000.0
2009-05-27 17:04:00,2.23223,2.23223,2.23175,2.2322,7000000.0
2009-05-27 17:05:00,2.23322,2.23328,2.23233,2.23328,10000000.0
2009-05-27 17:06:00,2.23287,2.23305,2.23253,2.23305,9000000.0
2009-05-27 17:07:00,2.23259,2.23259,2.23175,2.23209,8000000.0
2009-05-27 17:08:00,2.2335,2.23391,2.2335,2.23391,9000000.0
2009-05-27 17:09:00,2.2338,2.23441,2.2337,2.23441,8000000.0
2009-05-27 17:10:00,2.23432,2.23443,2.23406,2.23443,9000000.0
2009-05-27 17:11:00,2.23483,2.23483,2.23304,2.23304,8000000.0
2009-05-27 17:12:00,2.23283,2.2333,2.23239,2.2333,7000000.0
2009-05-27 17:13:00,2.23292,2.23292,2.23182,2.23182,8000000.0
2009-05-27 17:14:00,2.23243,2.23243,2.23114,2.23114,8000000.0
2009-05-27 17:15:00,2.23162,2.23214,2.23116,2.23116,7000000.0
2009-05-27 17:16:00,2.23098,2.23212,2.23098,2.23187,10000000.0
2009-05-27 17:17:00,2.23198,2.23213,2.23072,2.23072,7000000.0
2009-05-27 17:18:00,2.23079,2.23131,2.23079,2.23109,9000000.0
2009-05-27 17:19:00,2.2313,2.23131,2.23106,2.23127,7000000.0
2009-05-27 17:20:00,2.23135,2.23195,2.23135,2.23195,8000000.0
2009-05-27 17:21:00,2.23181,2.23194,2.23167,2.23188,10000000.0
2009-05-27 17:22:00,2.23156,2.23226,2.23156,2.23226,8000000.0
2009-05-27 17:23:00,2.23267,2.23333,2.2324,2.23333,8000000.0
2009-05-27 17:24:00,2.23402,2.23408,2.23371,2.23386,7000000.0
2009-05-27 17:25:00,2.23402,2.23402,2.23344,2.23344,7000000.0
2009-05-27 17:26:00,2.23253,2.23286,2.2324,2.23266,7000000.0
2009-05-27 17:27:00,2.23244,2.23317,2.23244,2.23317,9000000.0
2009-05-27 17:28:00,2.23316,2.23316,2.23264,2.23284,7000000.0
2009-05-27 17:29:00,2.23344,2.23373,2.23337,2.23337,8000000.0
2009-05-27 17:30:00,2.23356,2.23365,2.23289,2.23289,8000000.0
2009-05-27 17:31:00,2.2328,2.23302,2.23274,2.23284,9000000.0
2009-05-27 17:32:00,2.233,2.23315,2.23284,2.23304,8000000.0
2009-05-27 17:33:00,2.23302,2.23384,2.23299,2.23384,11000000.0
2009-05-27 17:34:00,2.23478,2.23548,2.23478,2.23542,9000000.0
2009-05-27 17:35:00,2.23525,2.23561,2.23474,2.23561,7000000.0
2009-05-27 17:36:00,2.23503,2.23503,2.23382,2.23399,7000000.0
2009-05-27 17:37:00,2.23369,2.23369,2.23283,2.23283,7000000.0
2009-05-27 17:38:00,2.23306,2.234,2.23306,2.234,8000000.0
2009-05-27 17:39:00,2.23458,2.2349,2.23423,2.23423,7000000.0
2009-05-27 17:40:00,2.23354,2.234,2.23354,2.23383,9000000.0
2009-05-27 17:41:00,2.23344,2.23363,2.23273,2.23273,8000000.0
2009-05-27 17:42:00,2.23308,2.23349,2.2329,2.23349,11000000.0
2009-05-27 17:43:00,2.23457,2.23498,2.23444,2.23474,7000000.0
2009-05-27 17:44:00,2.23535,2.23546,2.23517,2.23546,10000000.0
2009-05-27 17:45:00,2.23578,2.23603,2.23549,2.23569,7000000.0
2009-05-27 17:46:00,2.23561,2.23579,2.23536,2.23536,8000000.0
2009-05-27 17:47:00,2.235,2.23559,2.23496,2.23549,8000000.0
2009-05-27 17:48:00,2.23536,2.23542,2.23525,2.23536,7000000.0
2009-05-27 17:49:00,2.23523,2.23523,2.2351,2.23519,7000000.0
2009-05-27 17:50:00,2.23452,2.23457,2.23434,2.23457,7000000.0
2009-05-27 17:51:00,2.23457,2.23471,2.23435,2.23435,7000000.0
2009-05-27 17:52:00,2.234,2.23432,2.23399,2.23432,7000000.0
2009-05-27 17:53:00,2.23458,2.23475,2.23456,2.23475,7000000.0
2009-05-27 17:54:00,2.23523,2.23535,2.23509,2.23509,11000000.0
2009-05-27 17:55:00,2.23477,2.23523,2.23477,2.23523,7000000.0
2009-05-27 17:56:00,2.2356,2.23569,2.2352,2.2352,7000000.0
2009-05-27 17:57:00,2.23521,2.23542,2.23504,2.23542,10000000.0
2009-05-27 17:58:00,2.23544,2.2355,2.23525,2.23525,10000000.0
2009-05-27 17:59:00,2.23489,2.23489,2.2347,2.23485,10000000.0
2009-05-27 18:00:00,2.23471,2.23541,2.23471,2.23541,10000000.0
2009-05-27 18:01:00,2.23513,2.23515,2.235,2.23509,8000000.0
2009-05-27 18:02:00,2.2345,2.23514,2.2345,2.23494,8000000.0
2009-05-27 18:03:00,2.23519,2.23592,2.23519,2.23592,10000000.0
2009-05-27 18:04:00,2.23635,2.23672,2.23628,2.23672,8000000.0
2009-05-27 18:05:00,2.23715,2.23741,2.2365,2.2365,10000000.0
2009-05-27 18:06:00,2.23631,2.23647,2.236,2.236,10000000.0
2009-05-27 18:07:00,2.23635,2.23675,2.23635,2.23638,8000000.0
2009-05-27 18:08:00,2.23614,2.23614,2.23589,2.23601,8000000.0
2009-05-27 18:09:00,2.2364,2.23738,2.2364,2.23738,8000000.0
2009-05-27 18:10:00,2.23675,2.23681,2.23627,2.23627,11000000.0
2009-05-27 18:11:00,2.237,2.23704,2.23658,2.23658,7000000.0
2009-05-27 18:12:00,2.23662,2.23711,2.23662,2.23706,9000000.0
2009-05-27 18:13:00,2.2367,2.2367,2.23627,2.2364,11000000.0
2009-05-27 18:14:00,2.23633,2.23642,2.2359,2.23622,11000000.0
2009-05-27 18:15:00,2.23612,2.23672,2.23612,2.23638,8000000.0
2009-05-27 18:16:00,2.23656,2.23656,2.23604,2.23604,11000000.0
2009-05-27 18:17:00,2.23633,2.23678,2.23616,2.23616,10000000.0
2009-05-27 18:18:00,2.23609,2.23673,2.23609,2.23673,8000000.0
2009-05-27 18:19:00,2.23661,2.2367,2.23655,2.23665,9000000.0
2009-05-27 18:20:00,2.23656,2.23656,2.23628,2.2363,7000000.0
2009-05-27 18:21:00,2.23668,2.23691,2.23507,2.23691,11000000.0
2009-05-27 18:22:00,2.23728,2.23739,2.23715,2.23738,11000000.0
2009-05-27 18:23:00,2.23721,2.23724,2.23702,2.23705,8000000.0
2009-05-27 18:24:00,2.23727,2.23735,2.23703,2.23735,10000000.0
2009-05-27 18:25:00,2.23718,2.23727,2.23697,2.23727,7000000.0
2009-05-27 18:26:00,2.23689,2.23744,2.23681,2.23744,8000000.0
2009-05-27 18:27:00,2.2377,2.23796,2.23728,2.23728,7000000.0
2009-05-27 18:28:00,2.23711,2.23735,2.23711,2.23715,7000000.0
2009-05-27 18:29:00,2.23705,2.23744,2.23662,2.23662,7000000.0
2009-05-27 18:30:00,2.23666,2.23692,2.23641,2.23686,8000000.0
2009-05-27 18:31:00,2.23657,2.23667,2.23614,2.23667,9000000.0
2009-05-27 18:32:00,2.23665,2.23717,2.23662,2.23715,11000000.0
2009-05-27 18:33:00,2.23744,2.23775,2.23744,2.23756,11000000.0
2009-05-27 18:34:00,2.2378,2.2378,2.23725,2.23743,7000000.0
2009-05-27 18:35:00,2.23745,2.23797,2.23745,2.23769,8000000.0
2009-05-27 18:36:00,2.23745,2.23745,2.23658,2.23658,7000000.0
2009-05-27 18:37:00,2.23679,2.23707,2.23677,2.23694,8000000.0
2009-05-27 18:38:00,2.2371,2.23724,2.23654,2.23693,8000000.0
2009-05-27 18:39:00,2.23681,2.23775,2.23681,2.23775,7000000.0
2009-05-27 18:40:00,2.23833,2.23833,2.23719,2.23719,7000000.0
2009-05-27 18:41:00,2.237,2.23708,2.23685,2.23707,8000000.0
2009-05-27 18:42:00,2.23693,2.23706,2.23665,2.23706,11000000.0
2009-05-27 18:43:00,2.23743,2.23779,2.23742,2.23779,8000000.0
2009-05-27 18:44:00,2.2385,2.23879,2.23842,2.23879,7000000.0
2009-05-27 18:45:00,2.23897,2.23915,2.23844,2.23844,11000000.0
2009-05-27 18:46:00,2.23827,2.23859,2.2378,2.23859,9000000.0
2009-05-27 18:47:00,2.23866,2.23866,2.23831,2.23831,8000000.0
2009-05-27 18:48:00,2.23878,2.23878,2.23835,2.23835,9000000.0
2009-05-27 18:49:00,2.23752,2.23803,2.23752,2.23803,7000000.0
2009-05-27 18:50:00,2.23827,2.23832,2.23805,2.23805,11000000.0
2009-05-27 18:51:00,2.23794,2.23794,2.23755,2.23755,5000000.0
2009-05-27 18:52:00,2.23748,2.23776,2.23748,2.23755,8000000.0
2009-05-27 18:53:00,2.23784,2.23864,2.23784,2.23837,11000000.0
2009-05-27 18:54:00,2.23861,2.23892,2.23849,2.23868,7000000.0
2009-05-27 18:55:00,2.23855,2.2392,2.23855,2.2392,7000000.0
2009-05-27 18:56:00,2.23906,2.23906,2.23876,2.23886,7000000.0
2009-05-27 18:57:00,2.23849,2.2391,2.23817,2.23817,10000000.0
2009-05-27 18:58:00,2.23716,2.2374,2.23684,2.23688,9000000.0
2009-05-27 18:59:00,2.23669,2.23685,2.23655,2.23683,8000000.0
2009-05-27 19:00:00,2.23721,2.23746,2.23715,2.23715,7000000.0
2009-05-27 19:01:00,2.23768,2.23794,2.23752,2.23794,7000000.0
2009-05-27 19:02:00,2.23798,2.23861,2.23798,2.23856,8000000.0
2009-05-27 19:03:00,2.23851,2.23884,2.23779,2.23779,7000000.0
2009-05-27 19:04:00,2.23733,2.23741,2.23706,2.23706,8000000.0
2009-05-27 19:05:00,2.23741,2.23741,2.23711,2.23711,8000000.0
2009-05-27 19:06:00,2.23725,2.238,2.23725,2.23776,8000000.0
2009-05-27 19:07:00,2.23739,2.23739,2.2371,2.2371,9000000.0
2009-05-27 19:08:00,2.23719,2.23769,2.23696,2.23696,8000000.0
2009-05-27 19:09:00,2.2359,2.23593,2.23566,2.23573,7000000.0
2009-05-27 19:10:00,2.23565,2.23577,2.23547,2.23551,11000000.0
2009-05-27 19:11:00,2.23561,2.23561,2.23499,2.23534,10000000.0
2009-05-27 19:12:00,2.23503,2.23505,2.23495,2.235,7000000.0
2009-05-27 19:13:00,2.2349,2.2349,2.23318,2.23458,6000000.0
2009-05-27 19:14:00,2.23512,2.23525,2.23509,2.23518,8000000.0
2009-05-27 19:15:00,2.23465,2.23536,2.23465,2.23531,10000000.0
2009-05-27 19:16:00,2.23482,2.23529,2.23469,2.23529,8000000.0
2009-05-27 19:17:00,2.23569,2.23603,2.23544,2.23571,10000000.0
2009-05-27 19:18:00,2.23581,2.23581,2.23482,2.23521,11000000.0
2009-05-27 19:19:00,2.23491,2.2353,2.23491,2.23499,8000000.0
2009-05-27 19:20:00,2.23488,2.235,2.23479,2.23479,11000000.0
2009-05-27 19:21:00,2.23532,2.2355,2.23519,2.23535,10000000.0
2009-05-27 19:22:00,2.23578,2.23596,2.23547,2.23555,9000000.0
2009-05-27 19:23:00,2.23537,2.23537,2.23476,2.23501,8000000.0
2009-05-27 19:24:00,2.23531,2.23562,2.23531,2.23559,9000000.0
2009-05-27 19:25:00,2.23545,2.23545,2.23525,2.23537,9000000.0
2009-05-27 19:26:00,2.23547,2.23566,2.23547,2.23562,7000000.0
2009-05-27 19:27:00,2.23554,2.23562,2.23551,2.23552,8000000.0
2009-05-27 19:28:00,2.23522,2.23534,2.23497,2.23497,10000000.0
2009-05-27 19:29:00,2.2352,2.23531,2.2352,2.23525,7000000.0
2009-05-27 19:30:00,2.23506,2.23506,2.23409,2.23409,10000000.0
2009-05-27 19:31:00,2.23476,2.23551,2.23476,2.23551,7000000.0
2009-05-27 19:32:00,2.23569,2.23609,2.23569,2.23609,10000000.0
2009-05-27 19:33:00,2.23576,2.23609,2.23564,2.23564,7000000.0
2009-05-27 19:34:00,2.23544,2.23645,2.23543,2.23645,8000000.0
2009-05-27 19:35:00,2.23809,2.23809,2.23779,2.23796,7000000.0
2009-05-27 19:36:00,2.23746,2.23839,2.23746,2.23778,7000000.0
2009-05-27 19:37:00,2.2377,2.23782,2.23723,2.23723,8000000.0
2009-05-27 19:38:00,2.23752,2.23777,2.23752,2.23753,8000000.0
2009-05-27 19:39:00,2.23728,2.23758,2.23728,2.23749,8000000.0
2009-05-27 19:40:00,2.23736,2.23736,2.23542,2.23558,7000000.0
2009-05-27 19:41:00,2.2356,2.23596,2.23522,2.23596,9000000.0
2009-05-27 19:42:00,2.23647,2.23732,2.23647,2.23732,7000000.0
2009-05-27 19:43:00,2.23814,2.23919,2.2379,2.23919,11000000.0
2009-05-27 19:44:00,2.2392,2.2392,2.23906,2.23906,8000000.0
2009-05-27 19:45:00,2.23858,2.23863,2.23811,2.23811,9000000.0
2009-05-27 19:46:00,2.23721,2.23777,2.23695,2.23777,7000000.0
2009-05-27 19:47:00,2.23743,2.23755,2.2358,2.2358,9000000.0
2009-05-27 19:48:00,2.23567,2.23771,2.2355,2.23771,8000000.0
2009-05-27 19:49:00,2.23933,2.24073,2.23933,2.24046,7000000.0
2009-05-27 19:50:00,2.2411,2.24167,2.2411,2.24154,7000000.0
2009-05-27 19:51:00,2.24174,2.24198,2.24174,2.24196,7000000.0
2009-05-27 19:52:00,2.24142,2.24306,2.24125,2.24306,7000000.0
2009-05-27 19:53:00,2.24255,2.24317,2.24207,2.24261,7000000.0
2009-05-27 19:54:00,2.24216,2.24299,2.24216,2.2429,8000000.0
2009-05-27 19:55:00,2.2421,2.24224,2.24184,2.24184,8000000.0
2009-05-27 19:56:00,2.24196,2.24245,2.2419,2.24237,8000000.0
2009-05-27 19:57:00,2.24258,2.24258,2.24197,2.24197,7000000.0
2009-05-27 19:58:00,2.24109,2.24138,2.24029,2.24138,10000000.0
2009-05-27 19:59:00,2.24055,2.24055,2.24,2.2401,8000000.0
2009-05-27 20:00:00,2.24064,2.24109,2.24054,2.24105,7000000.0
2009-05-27 20:01:00,2.24102,2.24102,2.2402,2.24056,7000000.0
2009-05-27 20:02:00,2.24109,2.2419,2.24109,2.24183,7000000.0
2009-05-27 20:03:00,2.242,2.24272,2.24197,2.24272,6000000.0
2009-05-27 20:04:00,2.24371,2.24448,2.24342,2.24352,9000000.0
2009-05-27 20:05:00,2.24285,2.24285,2.24215,2.24266,9000000.0
2009-05-27 20:06:00,2.2429,2.24385,2.2429,2.24379,11000000.0
2009-05-27 20:07:00,2.24356,2.24377,2.24294,2.24294,10000000.0
2009-05-27 20:08:00,2.2445,2.24486,2.24405,2.24486,8000000.0
2009-05-27 20:09:00,2.24449,2.2453,2.24419,2.2453,7000000.0
2009-05-27 20:10:00,2.24534,2.24553,2.24504,2.24504,8000000.0
2009-05-27 20:11:00,2.24472,2.24644,2.24472,2.24623,8000000.0
2009-05-27 20:12:00,2.24671,2.24671,2.24646,2.24648,7000000.0
2009-05-27 20:13:00,2.2465,2.24726,2.2465,2.24681,10000000.0
2009-05-27 20:14:00,2.24683,2.24683,2.24647,2.24678,6000000.0
2009-05-27 20:15:00,2.24673,2.24684,2.24665,2.24684,7000000.0
2009-05-27 20:16:00,2.24724,2.24832,2.24724,2.24823,7000000.0
2009-05-27 20:17:00,2.24835,2.24876,2.24835,2.24876,11000000.0
2009-05-27 20:18:00,2.24849,2.24849,2.24736,2.24742,9000000.0
2009-05-27 20:19:00,2.24678,2.24678,2.24543,2.24543,8000000.0
2009-05-27 20:20:00,2.24578,2.24578,2.24564,2.24568,7000000.0
2009-05-27 20:21:00,2.24579,2.24676,2.24579,2.24676,11000000.0
2009-05-27 20:22:00,2.24706,2.24714,2.24694,2.2471,7000000.0
2009-05-27 20:23:00,2.24706,2.24749,2.247,2.24748,7000000.0
2009-05-27 20:24:00,2.24723,2.2486,2.24723,2.2486,8000000.0
2009-05-27 20:25:00,2.24838,2.24889,2.24838,2.24866,11000000.0
2009-05-27 20:26:00,2.24873,2.24927,2.24873,2.24927,8000000.0
2009-05-27 20:27:00,2.24931,2.24939,2.24913,2.24913,5000000.0
2009-05-27 20:28:00,2.24874,2.2491,2.24874,2.24904,7000000.0
2009-05-27 20:29:00,2.24865,2.24883,2.24837,2.24838,8000000.0
2009-05-27 20:30:00,2.24832,2.24839,2.24809,2.24809,8000000.0
2009-05-27 20:31:00,2.24835,2.24835,2.24807,2.24807,7000000.0
2009-05-27 20:32:00,2.24794,2.24807,2.24783,2.24807,7000000.0
2009-05-27 20:33:00,2.24809,2.24809,2.2478,2.2478,7000000.0
2009-05-27 20:34:00,2.24766,2.24845,2.24766,2.24845,8000000.0
2009-05-27 20:35:00,2.2487,2.24891,2.2487,2.24891,9000000.0
2009-05-27 20:36:00,2.24873,2.24902,2.24873,2.24902,7000000.0
2009-05-27 20:37:00,2.2493,2.2493,2.24893,2.24895,11000000.0
2009-05-27 20:38:00,2.24909,2.24922,2.24891,2.24919,10000000.0
2009-05-27 20:39:00,2.24947,2.2496,2.2492,2.2492,9000000.0
2009-05-27 20:40:00,2.2492,2.2492,2.2485,2.24859,8000000.0
2009-05-27 20:41:00,2.24856,2.24856,2.24792,2.24792,8000000.0
2009-05-27 20:42:00,2.24781,2.24809,2.24781,2.24785,11000000.0
2009-05-27 20:43:00,2.24804,2.24804,2.24785,2.24797,8000000.0
2009-05-27 20:44:00,2.24825,2.24832,2.24817,2.24822,10000000.0
2009-05-27 20:45:00,2.248,2.248,2.24777,2.24797,7000000.0
2009-05-27 20:46:00,2.24808,2.24808,2.2474,2.2474,8000000.0
2009-05-27 20:47:00,2.2472,2.2474,2.2472,2.24727,7000000.0
2009-05-27 20:48:00,2.24673,2.24673,2.24645,2.24653,10000000.0
2009-05-27 20:49:00,2.2466,2.24673,2.2465,2.2465,7000000.0
2009-05-27 20:50:00,2.24658,2.24658,2.24638,2.24646,8000000.0
2009-05-27 20:51:00,2.24655,2.24655,2.24609,2.24626,9000000.0
2009-05-27 20:52:00,2.24572,2.24572,2.24553,2.24556,11000000.0
2009-05-27 20:53:00,2.2456,2.24586,2.24528,2.24528,11000000.0
2009-05-27 20:54:00,2.2452,2.24542,2.24508,2.24508,11000000.0
2009-05-27 20:55:00,2.24532,2.24532,2.24498,2.24508,8000000.0
2009-05-27 20:56:00,2.24493,2.24525,2.24463,2.24525,7000000.0
2009-05-27 20:57:00,2.2463,2.24637,2.24588,2.24593,9000000.0
2009-05-27 20:58:00,2.24598,2.24648,2.24584,2.24648,11000000.0
2009-05-27 20:59:00,2.24729,2.24815,2.24729,2.24815,7000000.0
2009-05-27 21:00:00,2.24752,2.24752,2.24681,2.24688,7000000.0
2009-05-27 21:01:00,2.24696,2.2483,2.24693,2.2483,7000000.0
2009-05-27 21:02:00,2.24838,2.24838,2.24793,2.24793,7000000.0
2009-05-27 21:03:00,2.24781,2.24801,2.24781,2.24801,8000000.0
2009-05-27 21:04:00,2.24724,2.24724,2.2462,2.2462,7000000.0
2009-05-27 21:05:00,2.24538,2.24538,2.24503,2.24515,8000000.0
2009-05-27 21:06:00,2.24522,2.24613,2.24522,2.24601,8000000.0
2009-05-27 21:07:00,2.24639,2.24639,2.24627,2.24639,8000000.0
2009-05-27 21:08:00,2.24635,2.24635,2.2457,2.2457,10000000.0
2009-05-27 21:09:00,2.24502,2.24558,2.24486,2.24558,10000000.0
2009-05-27 21:10:00,2.24538,2.24551,2.24498,2.24498,8000000.0
2009-05-27 21:11:00,2.24493,2.24548,2.24493,2.24541,7000000.0
2009-05-27 21:12:00,2.24556,2.24574,2.24556,2.24574,8000000.0
2009-05-27 21:13:00,2.2459,2.2459,2.24503,2.24546,10000000.0
2009-05-27 21:14:00,2.2457,2.24637,2.24563,2.24637,6000000.0
2009-05-27 21:15:00,2.247,2.24733,2.247,2.24733,8000000.0
2009-05-27 21:16:00,2.24716,2.24716,2.24687,2.24687,7000000.0
2009-05-27 21:17:00,2.24726,2.24934,2.24726,2.24934,8000000.0
2009-05-27 21:18:00,2.25129,2.25189,2.25129,2.25189,7000000.0
2009-05-27 21:19:00,2.25226,2.25229,2.25202,2.25211,9000000.0
2009-05-27 21:20:00,2.251,2.25257,2.251,2.25257,5000000.0
2009-05-27 21:21:00,2.2535,2.25404,2.2535,2.25404,10000000.0
2009-05-27 21:22:00,2.25386,2.2544,2.25373,2.2544,10000000.0
2009-05-27 21:23:00,2.25433,2.25455,2.25408,2.25425,7000000.0
2009-05-27 21:24:00,2.25356,2.25374,2.25302,2.25337,8000000.0
2009-05-27 21:25:00,2.25451,2.25584,2.25451,2.25584,7000000.0
2009-05-27 21:26:00,2.25529,2.25533,2.25517,2.25525,7000000.0
2009-05-27 21:27:00,2.25526,2.25526,2.25483,2.25484,7000000.0
2009-05-27 21:28:00,2.25518,2.25518,2.25431,2.25433,7000000.0
2009-05-27 21:29:00,2.25359,2.25413,2.25347,2.25413,8000000.0
2009-05-27 21:30:00,2.25423,2.25474,2.2541,2.25474,8000000.0
2009-05-27 21:31:00,2.25487,2.25487,2.25411,2.2543,8000000.0
2009-05-27 21:32:00,2.25356,2.25356,2.25289,2.25289,7000000.0
2009-05-27 21:33:00,2.25275,2.25283,2.25218,2.25227,11000000.0
2009-05-27 21:34:00,2.25228,2.2524,2.25217,2.25224,11000000.0
2009-05-27 21:35:00,2.25224,2.2527,2.25224,2.2527,11000000.0
2009-05-27 21:36:00,2.25266,2.25272,2.25237,2.25241,8000000.0
2009-05-27 21:37:00,2.25206,2.25254,2.25206,2.25254,8000000.0
2009-05-27 21:38:00,2.25299,2.2535,2.25299,2.2535,8000000.0
2009-05-27 21:39:00,2.2531,2.2531,2.25272,2.25287,9000000.0
2009-05-27 21:40:00,2.25322,2.25362,2.25322,2.25348,7000000.0
2009-05-27 21:41:00,2.25371,2.25377,2.25166,2.25166,9000000.0
2009-05-27 21:42:00,2.25092,2.25121,2.25092,2.25093,7000000.0
2009-05-27 21:43:00,2.25108,2.25278,2.25108,2.25278,11000000.0
2009-05-27 21:44:00,2.25338,2.25374,2.25338,2.25374,8000000.0
2009-05-27 21:45:00,2.25336,2.25353,2.25302,2.25302,10000000.0
2009-05-27 21:46:00,2.25293,2.25318,2.25293,2.25318,8000000.0
2009-05-27 21:47:00,2.25347,2.25347,2.25324,2.25326,8000000.0
2009-05-27 21:48:00,2.25314,2.25314,2.25306,2.25313,8000000.0
2009-05-27 21:49:00,2.25303,2.25306,2.25292,2.253,8000000.0
2009-05-27 21:50:00,2.25287,2.25287,2.25258,2.25264,8000000.0
2009-05-27 21:51:00,2.25281,2.25281,2.25259,2.25268,7000000.0
2009-05-27 21:52:00,2.25269,2.25269,2.25253,2.2526,7000000.0
2009-05-27 21:53:00,2.25298,2.25311,2.25261,2.25261,7000000.0
2009-05-27 21:54:00,2.25265,2.25271,2.25259,2.25261,7000000.0
2009-05-27 21:55:00,2.2525,2.254,2.2523,2.254,7000000.0
2009-05-27 21:56:00,2.25492,2.25492,2.25453,2.25475,8000000.0
2009-05-27 21:57:00,2.25486,2.25486,2.25466,2.25472,7000000.0
2009-05-27 21:58:00,2.25463,2.25489,2.25463,2.25469,7000000.0
2009-05-27 21:59:00,2.25449,2.25449,2.25421,2.25421,8000000.0
2009-05-27 22:00:00,2.25466,2.25466,2.25334,2.25334,10000000.0
2009-05-27 22:01:00,2.2534,2.25444,2.2534,2.25444,9000000.0
2009-05-27 22:02:00,2.25458,2.25458,2.25401,2.25401,8000000.0
2009-05-27 22:03:00,2.25407,2.2542,2.25399,2.25406,11000000.0
2009-05-27 22:04:00,2.25404,2.25404,2.2539,2.2539,5000000.0
2009-05-27 22:05:00,2.25383,2.25384,2.253,2.253,10000000.0
2009-05-27 22:06:00,2.25222,2.2524,2.25219,2.2524,7000000.0
2009-05-27 22:07:00,2.25253,2.25257,2.25244,2.25256,8000000.0
2009-05-27 22:08:00,2.25257,2.25264,2.25253,2.25253,8000000.0
2009-05-27 22:09:00,2.25275,2.25305,2.25275,2.25305,9000000.0
2009-05-27 22:10:00,2.25306,2.25339,2.25306,2.25338,8000000.0
2009-05-27 22:11:00,2.25366,2.25366,2.2531,2.2531,9000000.0
2009-05-27 22:12:00,2.25293,2.25306,2.25286,2.25286,8000000.0
2009-05-27 22:13:00,2.25263,2.25263,2.25243,2.25243,7000000.0
2009-05-27 22:14:00,2.25252,2.25258,2.2522,2.25243,11000000.0
2009-05-27 22:15:00,2.25226,2.25226,2.2497,2.25011,8000000.0
2009-05-27 22:16:00,2.24977,2.25026,2.24958,2.25026,9000000.0
2009-05-27 22:17:00,2.25044,2.25054,2.25038,2.25052,7000000.0
2009-05-27 22:18:00,2.25046,2.25047,2.25028,2.25034,8000000.0
2009-05-27 22:19:00,2.25077,2.25175,2.25077,2.25175,7000000.0
2009-05-27 22:20:00,2.25129,2.25129,2.25089,2.25101,7000000.0
2009-05-27 22:21:00,2.25091,2.2515,2.25091,2.25105,9000000.0
2009-05-27 22:22:00,2.25087,2.25106,2.25081,2.25106,7000000.0
2009-05-27 22:23:00,2.25097,2.2526,2.25097,2.25238,8000000.0
2009-05-27 22:24:00,2.25221,2.25302,2.25221,2.25302,7000000.0
2009-05-27 22:25:00,2.25399,2.25434,2.25399,2.25434,8000000.0
2009-05-27 22:26:00,2.2541,2.25545,2.2541,2.25545,9000000.0
2009-05-27 22:27:00,2.25595,2.25603,2.25578,2.25603,8000000.0
2009-05-27 22:28:00,2.25564,2.25564,2.25275,2.25375,8000000.0
2009-05-27 22:29:00,2.25375,2.25375,2.25267,2.25267,10000000.0
2009-05-27 22:30:00,2.25313,2.25313,2.25271,2.25276,7000000.0
2009-05-27 22:31:00,2.25273,2.25291,2.25262,2.25271,9000000.0
2009-05-27 22:32:00,2.2525,2.25289,2.2525,2.25254,8000000.0
2009-05-27 22:33:00,2.25217,2.25217,2.25171,2.25171,7000000.0
2009-05-27 22:34:00,2.25156,2.25174,2.25156,2.25174,7000000.0
2009-05-27 22:35:00,2.25171,2.25172,2.25144,2.2516,8000000.0
2009-05-27 22:36:00,2.25175,2.25206,2.25167,2.25206,10000000.0
2009-05-27 22:37:00,2.25167,2.25184,2.25167,2.25176,7000000.0
2009-05-27 22:38:00,2.25228,2.25323,2.25228,2.25323,8000000.0
2009-05-27 22:39:00,2.25326,2.25337,2.25323,2.25327,9000000.0
2009-05-27 22:40:00,2.2531,2.2531,2.2527,2.25281,7000000.0
2009-05-27 22:41:00,2.25257,2.25257,2.25143,2.25144,8000000.0
2009-05-27 22:42:00,2.25138,2.25141,2.25114,2.25114,7000000.0
2009-05-27 22:43:00,2.25117,2.25139,2.25117,2.2513,7000000.0
2009-05-27 22:44:00,2.25162,2.25176,2.25162,2.25176,7000000.0
2009-05-27 22:45:00,2.25181,2.25198,2.25139,2.25139,7000000.0
2009-05-27 22:46:00,2.2512,2.25139,2.25117,2.25139,8000000.0
2009-05-27 22:47:00,2.25147,2.2515,2.25136,2.25136,11000000.0
2009-05-27 22:48:00,2.2514,2.25154,2.2513,2.25154,8000000.0
2009-05-27 22:49:00,2.25133,2.25195,2.25124,2.25195,7000000.0
2009-05-27 22:50:00,2.25178,2.25186,2.25165,2.25186,7000000.0
2009-05-27 22:51:00,2.2516,2.2518,2.25153,2.25153,10000000.0
2009-05-27 22:52:00,2.25146,2.25158,2.25119,2.25158,8000000.0
2009-05-27 22:53:00,2.25181,2.25201,2.25181,2.252,8000000.0
2009-05-27 22:54:00,2.25196,2.25196,2.25171,2.25171,5000000.0
2009-05-27 22:55:00,2.2514,2.2514,2.25088,2.25103,7000000.0
2009-05-27 22:56:00,2.25119,2.25119,2.2491,2.2491,7000000.0
2009-05-27 22:57:00,2.24818,2.24981,2.24818,2.2493,7000000.0
2009-05-27 22:58:00,2.24986,2.24999,2.24986,2.2499,6000000.0
2009-05-27 22:59:00,2.2492,2.24924,2.24888,2.24888,7000000.0
2009-05-27 23:00:00,2.24802,2.24875,2.24802,2.24875,8000000.0
2009-05-27 23:01:00,2.2489,2.2489,2.24876,2.24876,8000000.0
2009-05-27 23:02:00,2.24145,2.24679,2.24145,2.24679,8000000.0
2009-05-27 23:03:00,2.24827,2.24841,2.24783,2.24841,6000000.0
2009-05-27 23:04:00,2.24878,2.24887,2.24747,2.24747,8000000.0
2009-05-27 23:05:00,2.24668,2.24956,2.24668,2.24956,8000000.0
2009-05-27 23:06:00,2.24958,2.25089,2.24958,2.25089,9000000.0
2009-05-27 23:07:00,2.2509,2.251,2.25067,2.251,10000000.0
2009-05-27 23:08:00,2.25095,2.25152,2.25095,2.25151,7000000.0
2009-05-27 23:09:00,2.25169,2.25182,2.25168,2.2517,9000000.0
2009-05-27 23:10:00,2.25171,2.25171,2.2509,2.2509,11000000.0
2009-05-27 23:11:00,2.25048,2.2507,2.25033,2.25033,7000000.0
2009-05-27 23:12:00,2.24999,2.25058,2.24999,2.25042,6000000.0
2009-05-27 23:13:00,2.25035,2.25158,2.25035,2.25158,7000000.0
2009-05-27 23:14:00,2.25175,2.25204,2.25157,2.25204,11000000.0
2009-05-27 23:15:00,2.25216,2.25216,2.25134,2.25134,9000000.0
2009-05-27 23:16:00,2.25065,2.25065,2.25008,2.25047,11000000.0
2009-05-27 23:17:00,2.2505,2.25061,2.25012,2.25028,7000000.0
2009-05-27 23:18:00,2.25097,2.25097,2.25047,2.2507,8000000.0
2009-05-27 23:19:00,2.25081,2.25115,2.25039,2.25039,7000000.0
2009-05-27 23:20:00,2.25034,2.25044,2.2503,2.25033,9000000.0
2009-05-27 23:21:00,2.25026,2.25035,2.25023,2.2503,9000000.0
2009-05-27 23:22:00,2.25052,2.25104,2.25047,2.25087,9000000.0
2009-05-27 23:23:00,2.25079,2.25087,2.25079,2.25087,8000000.0
2009-05-27 23:24:00,2.25085,2.2509,2.25085,2.25086,7000000.0
2009-05-27 23:25:00,2.25095,2.25105,2.25095,2.25105,7000000.0
2009-05-27 23:26:00,2.25106,2.25147,2.25106,2.25135,8000000.0
2009-05-27 23:27:00,2.25108,2.25108,2.24964,2.24964,8000000.0
2009-05-27 23:28:00,2.24966,2.24973,2.24785,2.24785,10000000.0
2009-05-27 23:29:00,2.24889,2.24924,2.24881,2.24924,9000000.0
2009-05-27 23:30:00,2.2491,2.2491,2.24772,2.24778,8000000.0
2009-05-27 23:31:00,2.2486,2.24944,2.2486,2.24944,7000000.0
2009-05-27 23:32:00,2.24987,2.25013,2.24977,2.24977,8000000.0
2009-05-27 23:33:00,2.25002,2.25035,2.25002,2.25035,7000000.0
2009-05-27 23:34:00,2.25066,2.25105,2.25066,2.25072,11000000.0
2009-05-27 23:35:00,2.25056,2.25056,2.25032,2.25036,9000000.0
2009-05-27 23:36:00,2.25017,2.25017,2.24996,2.25004,7000000.0
2009-05-27 23:37:00,2.25002,2.25063,2.25002,2.25063,5000000.0
2009-05-27 23:38:00,2.25055,2.25074,2.25035,2.25035,8000000.0
2009-05-27 23:39:00,2.25022,2.25034,2.24992,2.25004,10000000.0
2009-05-27 23:40:00,2.25007,2.25023,2.24999,2.25023,7000000.0
2009-05-27 23:41:00,2.25028,2.25028,2.25018,2.25026,11000000.0
2009-05-27 23:42:00,2.25033,2.25036,2.25018,2.25021,8000000.0
2009-05-27 23:43:00,2.24978,2.25114,2.24978,2.25114,7000000.0
2009-05-27 23:44:00,2.25093,2.2514,2.25093,2.25125,7000000.0
2009-05-27 23:45:00,2.25152,2.25155,2.25146,2.25155,7000000.0
2009-05-27 23:46:00,2.25138,2.25138,2.25054,2.25054,8000000.0
2009-05-27 23:47:00,2.25067,2.25095,2.25035,2.25095,8000000.0
2009-05-27 23:48:00,2.25056,2.25094,2.25055,2.25084,7000000.0
2009-05-27 23:49:00,2.25103,2.25121,2.25075,2.2511,10000000.0
2009-05-27 23:50:00,2.25132,2.25132,2.25071,2.25071,8000000.0
2009-05-27 23:51:00,2.25029,2.2506,2.25029,2.25044,7000000.0
2009-05-27 23:52:00,2.25061,2.25077,2.25052,2.25075,11000000.0
2009-05-27 23:53:00,2.25052,2.25052,2.25015,2.25032,8000000.0
2009-05-27 23:54:00,2.24839,2.25036,2.24839,2.25036,9000000.0
2009-05-27 23:55:00,2.25008,2.25025,2.24998,2.25011,10000000.0
2009-05-27 23:56:00,2.25017,2.25017,2.24973,2.24976,8000000.0
2009-05-27 23:57:00,2.24952,2.24952,2.24883,2.24925,8000000.0
2009-05-27 23:58:00,2.24934,2.24953,2.24916,2.24953,7000000.0
2009-05-27 23:59:00,2.24946,2.24963,2.24903,2.2494,9000000.0
2009-05-28 00:00:00,2.24939,2.24959,2.24931,2.2495,7000000.0
2009-05-28 00:01:00,2.24983,2.24983,2.24954,2.24954,8000000.0
2009-05-28 00:02:00,2.24965,2.24965,2.24942,2.24946,8000000.0
2009-05-28 00:03:00,2.24935,2.24936,2.24891,2.24891,10000000.0
2009-05-28 00:04:00,2.24914,2.24937,2.24896,2.24896,7000000.0
2009-05-28 00:05:00,2.24881,2.24882,2.24841,2.24843,11000000.0
2009-05-28 00:06:00,2.24864,2.24893,2.24864,2.24893,10000000.0
2009-05-28 00:07:00,2.24894,2.24909,2.24882,2.24882,8000000.0
2009-05-28 00:08:00,2.24854,2.24854,2.24784,2.24784,6000000.0
2009-05-28 00:09:00,2.24788,2.24788,2.24765,2.24765,7000000.0
2009-05-28 00:10:00,2.24792,2.24792,2.24777,2.24779,8000000.0
2009-05-28 00:11:00,2.24789,2.248,2.24787,2.24796,11000000.0
2009-05-28 00:12:00,2.24788,2.24812,2.24786,2.24786,7000000.0
2009-05-28 00:13:00,2.24782,2.24807,2.24763,2.24807,8000000.0
2009-05-28 00:14:00,2.24823,2.24844,2.24821,2.24844,8000000.0
2009-05-28 00:15:00,2.24831,2.24831,2.24744,2.24744,8000000.0
2009-05-28 00:16:00,2.24727,2.24727,2.24666,2.24666,7000000.0
2009-05-28 00:17:00,2.24641,2.24659,2.24618,2.24653,7000000.0
2009-05-28 00:18:00,2.24661,2.24661,2.24624,2.24655,10000000.0
2009-05-28 00:19:00,2.24628,2.24635,2.24614,2.24622,11000000.0
2009-05-28 00:20:00,2.24658,2.247,2.24658,2.247,8000000.0
2009-05-28 00:21:00,2.24694,2.24705,2.24684,2.24705,7000000.0
2009-05-28 00:22:00,2.24714,2.24748,2.24714,2.24748,9000000.0
2009-05-28 00:23:00,2.24813,2.24851,2.24813,2.24848,8000000.0
2009-05-28 00:24:00,2.2487,2.2487,2.24803,2.24803,10000000.0
2009-05-28 00:25:00,2.24787,2.24787,2.24754,2.24754,9000000.0
2009-05-28 00:26:00,2.24764,2.24764,2.24729,2.24731,7000000.0
2009-05-28 00:27:00,2.24749,2.24759,2.24749,2.24752,9000000.0
2009-05-28 00:28:00,2.24748,2.24748,2.24703,2.24717,9000000.0
2009-05-28 00:29:00,2.24708,2.2472,2.2466,2.2466,8000000.0
2009-05-28 00:30:00,2.24682,2.24695,2.24666,2.24689,11000000.0
2009-05-28 00:31:00,2.24709,2.24709,2.2469,2.2469,8000000.0
2009-05-28 00:32:00,2.24696,2.24696,2.24661,2.24661,5000000.0
2009-05-28 00:33:00,2.24649,2.24651,2.24587,2.24587,7000000.0
2009-05-28 00:34:00,2.246,2.24724,2.24562,2.24724,8000000.0
2009-05-28 00:35:00,2.24818,2.24874,2.24818,2.24874,10000000.0
2009-05-28 00:36:00,2.24905,2.2495,2.24891,2.24898,7000000.0
2009-05-28 00:37:00,2.24818,2.24818,2.24684,2.24727,8000000.0
2009-05-28 00:38:00,2.24674,2.24696,2.24665,2.24676,7000000.0
2009-05-28 00:39:00,2.2468,2.2468,2.2466,2.24668,10000000.0
2009-05-28 00:40:00,2.24687,2.24706,2.24687,2.24696,7000000.0
2009-05-28 00:41:00,2.24698,2.24725,2.24683,2.24725,10000000.0
2009-05-28 00:42:00,2.24674,2.24749,2.24674,2.24683,11000000.0
2009-05-28 00:43:00,2.2468,2.24729,2.24673,2.2472,8000000.0
2009-05-28 00:44:00,2.247,2.24714,2.247,2.24709,7000000.0
2009-05-28 00:45:00,2.24666,2.24666,2.24563,2.24563,8000000.0
2009-05-28 00:46:00,2.24633,2.2467,2.24633,2.24637,11000000.0
2009-05-28 00:47:00,2.24597,2.24599,2.24586,2.24598,7000000.0
2009-05-28 00:48:00,2.24672,2.24672,2.24637,2.24639,10000000.0
2009-05-28 00:49:00,2.24601,2.24601,2.24572,2.24572,10000000.0
2009-05-28 00:50:00,2.24577,2.24593,2.24571,2.24593,8000000.0
2009-05-28 00:51:00,2.24581,2.24581,2.24552,2.24552,7000000.0
2009-05-28 00:52:00,2.24537,2.2454,2.24519,2.2454,8000000.0
2009-05-28 00:53:00,2.24551,2.24619,2.24551,2.24565,10000000.0
2009-05-28 00:54:00,2.24553,2.24594,2.24553,2.24565,8000000.0
2009-05-28 00:55:00,2.24567,2.24587,2.24567,2.24579,7000000.0
2009-05-28 00:56:00,2.24622,2.24623,2.24593,2.24593,7000000.0
2009-05-28 00:57:00,2.2458,2.24582,2.24548,2.24548,10000000.0
2009-05-28 00:58:00,2.24543,2.24543,2.24484,2.24516,8000000.0
2009-05-28 00:59:00,2.24495,2.24495,2.24481,2.24489,7000000.0
2009-05-28 01:00:00,2.24512,2.24533,2.24505,2.24533,9000000.0
2009-05-28 01:01:00,2.24547,2.24547,2.24538,2.2454,7000000.0
2009-05-28 01:02:00,2.2457,2.2463,2.2457,2.2463,8000000.0
2009-05-28 01:03:00,2.24621,2.24621,2.24537,2.2458,10000000.0
2009-05-28 01:04:00,2.24536,2.24585,2.24535,2.24584,8000000.0
2009-05-28 01:05:00,2.24552,2.24578,2.24542,2.24542,7000000.0
2009-05-28 01:06:00,2.24587,2.2459,2.24586,2.2459,8000000.0
2009-05-28 01:07:00,2.24598,2.24634,2.24598,2.24623,7000000.0
2009-05-28 01:08:00,2.24613,2.24667,2.24613,2.24667,8000000.0
2009-05-28 01:09:00,2.24663,2.24671,2.24634,2.24634,7000000.0
2009-05-28 01:10:00,2.24643,2.24665,2.2464,2.2466,11000000.0
2009-05-28 01:11:00,2.24656,2.24656,2.24565,2.24565,11000000.0
2009-05-28 01:12:00,2.24564,2.24564,2.24543,2.24558,11000000.0
2009-05-28 01:13:00,2.24545,2.24554,2.24509,2.24545,7000000.0
2009-05-28 01:14:00,2.24566,2.24608,2.24566,2.24596,8000000.0
2009-05-28 01:15:00,2.24584,2.24597,2.24584,2.24597,7000000.0
2009-05-28 01:16:00,2.24614,2.2462,2.24605,2.24614,9000000.0
2009-05-28 01:17:00,2.24645,2.2466,2.24626,2.24626,8000000.0
2009-05-28 01:18:00,2.24617,2.24651,2.24617,2.24639,8000000.0
2009-05-28 01:19:00,2.24621,2.24627,2.24616,2.2462,7000000.0
2009-05-28 01:20:00,2.24621,2.24648,2.24621,2.24646,8000000.0
2009-05-28 01:21:00,2.24637,2.24662,2.24637,2.24649,7000000.0
2009-05-28 01:22:00,2.24641,2.24661,2.2464,2.24661,7000000.0
2009-05-28 01:23:00,2.2466,2.2466,2.24641,2.24641,7000000.0
2009-05-28 01:24:00,2.24637,2.24637,2.24588,2.24588,11000000.0
2009-05-28 01:25:00,2.24578,2.24585,2.24575,2.24576,7000000.0
2009-05-28 01:26:00,2.24581,2.24596,2.24564,2.24564,8000000.0
2009-05-28 01:27:00,2.24596,2.24602,2.24592,2.24602,7000000.0
2009-05-28 01:28:00,2.24615,2.24636,2.24606,2.2462,8000000.0
2009-05-28 01:29:00,2.24606,2.2462,2.24589,2.24589,10000000.0
2009-05-28 01:30:00,2.24612,2.24612,2.24549,2.24549,7000000.0
2009-05-28 01:31:00,2.24628,2.24628,2.24621,2.24627,6000000.0
2009-05-28 01:32:00,2.24614,2.24619,2.24582,2.2459,9000000.0
2009-05-28 01:33:00,2.24577,2.24577,2.24522,2.24522,7000000.0
2009-05-28 01:34:00,2.24417,2.2445,2.24408,2.24423,11000000.0
2009-05-28 01:35:00,2.24364,2.24406,2.24364,2.24406,8000000.0
2009-05-28 01:36:00,2.24445,2.2448,2.24415,2.24421,7000000.0
2009-05-28 01:37:00,2.24522,2.24637,2.24522,2.24637,8000000.0
2009-05-28 01:38:00,2.24507,2.24507,2.24415,2.24424,7000000.0
2009-05-28 01:39:00,2.24393,2.24393,2.24372,2.24377,9000000.0
2009-05-28 01:40:00,2.24433,2.24518,2.24412,2.24518,11000000.0
2009-05-28 01:41:00,2.24417,2.2442,2.24413,2.24416,8000000.0
2009-05-28 01:42:00,2.24421,2.2449,2.2441,2.2449,9000000.0
2009-05-28 01:43:00,2.2448,2.24532,2.2448,2.24501,9000000.0
2009-05-28 01:44:00,2.24513,2.2456,2.24513,2.24544,8000000.0
2009-05-28 01:45:00,2.24495,2.24509,2.24492,2.245,7000000.0
2009-05-28 01:46:00,2.24487,2.24559,2.24487,2.24559,7000000.0
2009-05-28 01:47:00,2.24535,2.24535,2.24459,2.24477,7000000.0
2009-05-28 01:48:00,2.24481,2.24523,2.24481,2.24523,8000000.0
2009-05-28 01:49:00,2.24544,2.24576,2.24544,2.2457,8000000.0
2009-05-28 01:50:00,2.24536,2.24545,2.24486,2.24486,7000000.0
2009-05-28 01:51:00,2.24487,2.2451,2.24485,2.24488,10000000.0
2009-05-28 01:52:00,2.24503,2.24524,2.24503,2.2451,8000000.0
2009-05-28 01:53:00,2.24517,2.24612,2.24517,2.24612,8000000.0
2009-05-28 01:54:00,2.2464,2.24652,2.24629,2.24647,10000000.0
2009-05-28 01:55:00,2.2466,2.24719,2.24636,2.24719,9000000.0
2009-05-28 01:56:00,2.24698,2.24698,2.24498,2.24677,10000000.0
2009-05-28 01:57:00,2.24652,2.24652,2.24596,2.24618,9000000.0
2009-05-28 01:58:00,2.24613,2.2462,2.24601,2.24606,8000000.0
2009-05-28 01:59:00,2.24604,2.24618,2.24604,2.24609,7000000.0
2009-05-28 02:00:00,2.24605,2.2461,2.24522,2.2455,11000000.0
2009-05-28 02:01:00,2.2455,2.24567,2.2455,2.24566,10000000.0
2009-05-28 02:02:00,2.24581,2.24586,2.24538,2.24538,13000000.0
2009-05-28 02:03:00,2.24512,2.24512,2.24428,2.2449,17000000.0
2009-05-28 02:04:00,2.24463,2.24523,2.24463,2.24523,12000000.0
2009-05-28 02:05:00,2.24514,2.24514,2.24462,2.24468,9000000.0
2009-05-28 02:06:00,2.24476,2.24511,2.24476,2.24511,7000000.0
2009-05-28 02:07:00,2.24504,2.24504,2.24425,2.24425,13000000.0
2009-05-28 02:08:00,2.24441,2.24453,2.24432,2.24444,16000000.0
2009-05-28 02:09:00,2.2445,2.2445,2.24417,2.24417,10000000.0
2009-05-28 02:10:00,2.24391,2.24498,2.24391,2.24498,8000000.0
2009-05-28 02:11:00,2.24502,2.24514,2.24502,2.24511,7000000.0
2009-05-28 02:12:00,2.24512,2.24525,2.24509,2.24516,14000000.0
2009-05-28 02:13:00,2.24508,2.2452,2.24508,2.24515,7000000.0
2009-05-28 02:14:00,2.24535,2.24535,2.24509,2.24511,7000000.0
2009-05-28 02:15:00,2.24522,2.24522,2.2446,2.2446,7000000.0
2009-05-28 02:16:00,2.24443,2.24443,2.24412,2.24418,8000000.0
2009-05-28 02:17:00,2.24387,2.24403,2.24379,2.24379,7000000.0
2009-05-28 02:18:00,2.24359,2.24456,2.24357,2.24456,11000000.0
2009-05-28 02:19:00,2.24518,2.2453,2.24517,2.24517,7000000.0
2009-05-28 02:20:00,2.24513,2.24571,2.24446,2.24571,12000000.0
2009-05-28 02:21:00,2.24513,2.24524,2.24471,2.24471,12000000.0
2009-05-28 02:22:00,2.24442,2.24442,2.2438,2.2438,7000000.0
2009-05-28 02:23:00,2.24375,2.24444,2.24359,2.24384,9000000.0
2009-05-28 02:24:00,2.24356,2.24356,2.24306,2.24349,8000000.0
2009-05-28 02:25:00,2.24329,2.24359,2.24319,2.24341,16000000.0
2009-05-28 02:26:00,2.24339,2.2438,2.24339,2.2438,20000000.0
2009-05-28 02:27:00,2.24287,2.24287,2.24172,2.24236,18000000.0
2009-05-28 02:28:00,2.24242,2.24242,2.24231,2.24232,10000000.0
2009-05-28 02:29:00,2.24256,2.24293,2.24249,2.24293,5000000.0
2009-05-28 02:30:00,2.24279,2.24302,2.24272,2.24302,10000000.0
2009-05-28 02:31:00,2.24287,2.24292,2.2427,2.24273,9000000.0
2009-05-28 02:32:00,2.24278,2.24278,2.24227,2.24227,15000000.0
2009-05-28 02:33:00,2.24174,2.24174,2.24148,2.24156,14000000.0
2009-05-28 02:34:00,2.24176,2.24186,2.24162,2.24162,9000000.0
2009-05-28 02:35:00,2.24168,2.24181,2.24168,2.24168,7000000.0
2009-05-28 02:36:00,2.24183,2.24183,2.24162,2.24164,11000000.0
2009-05-28 02:37:00,2.24159,2.24159,2.24109,2.24109,7000000.0
2009-05-28 02:38:00,2.24092,2.24105,2.24075,2.24105,7000000.0
2009-05-28 02:39:00,2.24107,2.24107,2.24073,2.24076,13000000.0
2009-05-28 02:40:00,2.24074,2.24074,2.24041,2.24041,11000000.0
2009-05-28 02:41:00,2.24059,2.24181,2.24059,2.24181,8000000.0
2009-05-28 02:42:00,2.2416,2.2429,2.2416,2.2429,10000000.0
2009-05-28 02:43:00,2.2433,2.24413,2.2433,2.24391,8000000.0
2009-05-28 02:44:00,2.24375,2.24414,2.24375,2.24414,10000000.0
2009-05-28 02:45:00,2.24438,2.24479,2.24432,2.24432,10000000.0
2009-05-28 02:46:00,2.24394,2.24394,2.24345,2.24345,10000000.0
2009-05-28 02:47:00,2.24378,2.24434,2.24378,2.24434,8000000.0
2009-05-28 02:48:00,2.24426,2.24439,2.24421,2.24436,11000000.0
2009-05-28 02:49:00,2.24437,2.24453,2.24422,2.24431,10000000.0
2009-05-28 02:50:00,2.24442,2.24473,2.24442,2.24465,5000000.0
2009-05-28 02:51:00,2.24485,2.24516,2.24485,2.24516,5000000.0
2009-05-28 02:52:00,2.24465,2.24492,2.24446,2.24492,8000000.0
2009-05-28 02:53:00,2.24505,2.24505,2.24481,2.24481,8000000.0
2009-05-28 02:54:00,2.24462,2.2451,2.24462,2.24508,7000000.0
2009-05-28 02:55:00,2.24515,2.24515,2.24409,2.24409,8000000.0
2009-05-28 02:56:00,2.24399,2.24467,2.24399,2.24467,7000000.0
2009-05-28 02:57:00,2.24472,2.24508,2.24447,2.24447,8000000.0
2009-05-28 02:58:00,2.24459,2.24538,2.24459,2.24538,12000000.0
2009-05-28 02:59:00,2.24531,2.24611,2.24531,2.24606,19000000.0
2009-05-28 03:00:00,2.24602,2.24612,2.24587,2.24611,7000000.0
2009-05-28 03:01:00,2.2461,2.24643,2.24572,2.24572,10000000.0
2009-05-28 03:02:00,2.24549,2.24603,2.24546,2.24603,7000000.0
2009-05-28 03:03:00,2.2458,2.24637,2.24565,2.24637,11000000.0
2009-05-28 03:04:00,2.24641,2.24641,2.24612,2.24636,7000000.0
2009-05-28 03:05:00,2.24578,2.24686,2.24551,2.24686,10000000.0
2009-05-28 03:06:00,2.24672,2.24691,2.24642,2.24642,11000000.0
2009-05-28 03:07:00,2.24662,2.24687,2.24643,2.24663,9000000.0
2009-05-28 03:08:00,2.24633,2.24652,2.24579,2.24579,8000000.0
2009-05-28 03:09:00,2.2456,2.2456,2.24535,2.24539,10000000.0
2009-05-28 03:10:00,2.24536,2.24577,2.24536,2.24541,10000000.0
2009-05-28 03:11:00,2.24512,2.24527,2.24512,2.24517,8000000.0
2009-05-28 03:12:00,2.24519,2.24523,2.24506,2.24506,7000000.0
2009-05-28 03:13:00,2.24434,2.24519,2.24427,2.24519,10000000.0
2009-05-28 03:14:00,2.24512,2.24538,2.24512,2.24517,16000000.0
2009-05-28 03:15:00,2.24547,2.24627,2.24547,2.24627,11000000.0
2009-05-28 03:16:00,2.2469,2.2469,2.24624,2.24624,5000000.0
2009-05-28 03:17:00,2.24597,2.24606,2.24563,2.24606,8000000.0
2009-05-28 03:18:00,2.24677,2.2471,2.24677,2.2471,6000000.0
2009-05-28 03:19:00,2.2473,2.2473,2.24646,2.24646,7000000.0
2009-05-28 03:20:00,2.24669,2.24669,2.24618,2.24618,7000000.0
2009-05-28 03:21:00,2.24604,2.24604,2.24526,2.24526,7000000.0
2009-05-28 03:22:00,2.24539,2.24588,2.24399,2.24588,8000000.0
2009-05-28 03:23:00,2.24598,2.24665,2.24598,2.24665,9000000.0
2009-05-28 03:24:00,2.24684,2.24693,2.24633,2.24633,7000000.0
2009-05-28 03:25:00,2.24624,2.24724,2.24624,2.24724,23000000.0
2009-05-28 03:26:00,2.24738,2.24771,2.24711,2.24771,9000000.0
2009-05-28 03:27:00,2.24753,2.24753,2.24681,2.24681,7000000.0
2009-05-28 03:28:00,2.24629,2.24635,2.24607,2.24611,7000000.0
2009-05-28 03:29:00,2.24615,2.24615,2.24591,2.24594,8000000.0
2009-05-28 03:30:00,2.24569,2.24604,2.24569,2.24569,10000000.0
2009-05-28 03:31:00,2.24568,2.24574,2.24554,2.24554,5000000.0
2009-05-28 03:32:00,2.24597,2.24707,2.24597,2.24704,10000000.0
2009-05-28 03:33:00,2.24725,2.24742,2.2472,2.24724,7000000.0
2009-05-28 03:34:00,2.24692,2.24749,2.24692,2.24749,11000000.0
2009-05-28 03:35:00,2.24764,2.24764,2.24725,2.24743,8000000.0
2009-05-28 03:36:00,2.24725,2.24725,2.24617,2.24647,8000000.0
2009-05-28 03:37:00,2.24645,2.24662,2.24625,2.24625,8000000.0
2009-05-28 03:38:00,2.24636,2.24636,2.24606,2.24612,8000000.0
2009-05-28 03:39:00,2.24631,2.24672,2.24628,2.24664,10000000.0
2009-05-28 03:40:00,2.24697,2.24721,2.24692,2.24708,10000000.0
2009-05-28 03:41:00,2.24623,2.24623,2.24584,2.24584,8000000.0
2009-05-28 03:42:00,2.24572,2.2464,2.24563,2.2464,7000000.0
2009-05-28 03:43:00,2.24701,2.24784,2.24701,2.24784,9000000.0
2009-05-28 03:44:00,2.24797,2.24797,2.24729,2.24729,9000000.0
2009-05-28 03:45:00,2.2473,2.24786,2.2473,2.24776,7000000.0
2009-05-28 03:46:00,2.24867,2.24867,2.24822,2.24822,8000000.0
2009-05-28 03:47:00,2.24836,2.24836,2.24765,2.24786,9000000.0
2009-05-28 03:48:00,2.24753,2.24753,2.24624,2.24663,10000000.0
2009-05-28 03:49:00,2.24663,2.24719,2.24663,2.24719,23000000.0
2009-05-28 03:50:00,2.24729,2.24729,2.24678,2.24717,7000000.0
2009-05-28 03:51:00,2.24731,2.24777,2.24731,2.24777,8000000.0
2009-05-28 03:52:00,2.24798,2.24801,2.24771,2.24792,9000000.0
2009-05-28 03:53:00,2.24741,2.24765,2.24735,2.24735,8000000.0
2009-05-28 03:54:00,2.24734,2.2476,2.24709,2.24745,9000000.0
2009-05-28 03:55:00,2.24666,2.24666,2.24624,2.24624,10000000.0
2009-05-28 03:56:00,2.24608,2.24628,2.24605,2.24605,12000000.0
2009-05-28 03:57:00,2.24604,2.24716,2.24604,2.24716,9000000.0
2009-05-28 03:58:00,2.24758,2.24797,2.24747,2.24797,8000000.0
2009-05-28 03:59:00,2.24808,2.24811,2.24708,2.24708,7000000.0
2009-05-28 04:00:00,2.24756,2.24829,2.24756,2.24829,18000000.0
2009-05-28 04:01:00,2.24827,2.25004,2.24827,2.24986,8000000.0
2009-05-28 04:02:00,2.25062,2.25167,2.25043,2.25167,25000000.0
2009-05-28 04:03:00,2.25278,2.25511,2.25278,2.25369,12000000.0
2009-05-28 04:04:00,2.25482,2.25495,2.25455,2.25455,9000000.0
2009-05-28 04:05:00,2.25357,2.25379,2.25315,2.25315,7000000.0
2009-05-28 04:06:00,2.25292,2.25305,2.25232,2.25305,11000000.0
2009-05-28 04:07:00,2.25264,2.25291,2.25251,2.25251,7000000.0
2009-05-28 04:08:00,2.25287,2.25651,2.25287,2.25651,10000000.0
2009-05-28 04:09:00,2.25637,2.25637,2.25591,2.25591,5000000.0
2009-05-28 04:10:00,2.25678,2.25772,2.2567,2.25772,9000000.0
2009-05-28 04:11:00,2.2592,2.2592,2.25819,2.25857,7000000.0
2009-05-28 04:12:00,2.25847,2.25847,2.25652,2.25652,11000000.0
2009-05-28 04:13:00,2.25566,2.25633,2.25566,2.25633,8000000.0
2009-05-28 04:14:00,2.25591,2.25603,2.25507,2.25603,7000000.0
2009-05-28 04:15:00,2.25632,2.25672,2.25632,2.25649,8000000.0
2009-05-28 04:16:00,2.25737,2.25742,2.25635,2.25635,8000000.0
2009-05-28 04:17:00,2.25656,2.25697,2.25656,2.25689,19000000.0
2009-05-28 04:18:00,2.25688,2.25688,2.25655,2.25679,8000000.0
2009-05-28 04:19:00,2.25638,2.2566,2.25629,2.25648,21000000.0
2009-05-28 04:20:00,2.25624,2.25628,2.2558,2.25611,11000000.0
2009-05-28 04:21:00,2.25608,2.25608,2.25578,2.25578,7000000.0
2009-05-28 04:22:00,2.25566,2.25566,2.25489,2.25489,8000000.0
2009-05-28 04:23:00,2.25485,2.25524,2.25483,2.2552,9000000.0
2009-05-28 04:24:00,2.25524,2.25552,2.25512,2.25512,12000000.0
2009-05-28 04:25:00,2.25476,2.25576,2.25439,2.25576,9000000.0
2009-05-28 04:26:00,2.2565,2.25679,2.2565,2.25656,8000000.0
2009-05-28 04:27:00,2.25644,2.25653,2.25587,2.25587,9000000.0
2009-05-28 04:28:00,2.25533,2.25632,2.25533,2.25632,14000000.0
2009-05-28 04:29:00,2.25652,2.25722,2.25652,2.25722,16000000.0
2009-05-28 04:30:00,2.25691,2.25691,2.25439,2.25439,25000000.0
2009-05-28 04:31:00,2.25286,2.25297,2.25159,2.25159,5000000.0
2009-05-28 04:32:00,2.25077,2.25086,2.25001,2.25038,12000000.0
2009-05-28 04:33:00,2.24907,2.24907,2.24754,2.249,10000000.0
2009-05-28 04:34:00,2.24929,2.25071,2.24929,2.25071,15000000.0
2009-05-28 04:35:00,2.25014,2.25035,2.2497,2.2497,9000000.0
2009-05-28 04:36:00,2.24976,2.24979,2.2495,2.24979,7000000.0
2009-05-28 04:37:00,2.24946,2.2497,2.24908,2.24908,7000000.0
2009-05-28 04:38:00,2.24913,2.24939,2.24896,2.24939,10000000.0
2009-05-28 04:39:00,2.24975,2.25063,2.24975,2.25063,5000000.0
2009-05-28 04:40:00,2.25132,2.25212,2.25132,2.25137,11000000.0
2009-05-28 04:41:00,2.2516,2.25219,2.25121,2.25121,9000000.0
2009-05-28 04:42:00,2.25153,2.25211,2.25153,2.25196,11000000.0
2009-05-28 04:43:00,2.25167,2.25208,2.25167,2.25199,9000000.0
2009-05-28 04:44:00,2.25195,2.25195,2.25159,2.25174,8000000.0
2009-05-28 04:45:00,2.25198,2.25218,2.25189,2.25189,9000000.0
2009-05-28 04:46:00,2.25168,2.25456,2.25168,2.25456,7000000.0
2009-05-28 04:47:00,2.25365,2.25365,2.25234,2.25299,8000000.0
2009-05-28 04:48:00,2.25276,2.25293,2.25276,2.25292,7000000.0
2009-05-28 04:49:00,2.25272,2.25272,2.25158,2.25158,6000000.0
2009-05-28 04:50:00,2.25123,2.25123,2.25097,2.25097,7000000.0
2009-05-28 04:51:00,2.25134,2.25197,2.25095,2.25197,15000000.0
2009-05-28 04:52:00,2.25206,2.25206,2.25155,2.25155,9000000.0
2009-05-28 04:53:00,2.25149,2.25174,2.25145,2.25151,8000000.0
2009-05-28 04:54:00,2.25186,2.2524,2.25186,2.25223,11000000.0
2009-05-28 04:55:00,2.25251,2.2527,2.25251,2.2527,11000000.0
2009-05-28 04:56:00,2.25238,2.25278,2.25238,2.25278,12000000.0
2009-05-28 04:57:00,2.25286,2.25295,2.25286,2.25289,8000000.0
2009-05-28 04:58:00,2.25279,2.25314,2.25279,2.25314,9000000.0
2009-05-28 04:59:00,2.2541,2.25464,2.2541,2.25434,12000000.0
2009-05-28 05:00:00,2.254,2.25523,2.25399,2.25523,9000000.0
2009-05-28 05:01:00,2.25489,2.25498,2.25473,2.25498,7000000.0
2009-05-28 05:02:00,2.25492,2.25492,2.25451,2.25451,7000000.0
2009-05-28 05:03:00,2.25449,2.25505,2.2544,2.25505,8000000.0
2009-05-28 05:04:00,2.25506,2.25509,2.25429,2.25429,9000000.0
2009-05-28 05:05:00,2.25437,2.25512,2.25433,2.25485,13000000.0
2009-05-28 05:06:00,2.25492,2.2555,2.25492,2.25494,8000000.0
2009-05-28 05:07:00,2.25445,2.25455,2.2544,2.25455,10000000.0
2009-05-28 05:08:00,2.25465,2.25479,2.254,2.254,6000000.0
2009-05-28 05:09:00,2.25379,2.254,2.25379,2.254,16000000.0
2009-05-28 05:10:00,2.2538,2.25384,2.25325,2.25379,12000000.0
2009-05-28 05:11:00,2.25421,2.25455,2.25421,2.25453,11000000.0
2009-05-28 05:12:00,2.25451,2.25451,2.25425,2.2545,16000000.0
2009-05-28 05:13:00,2.2544,2.25586,2.2544,2.25586,9000000.0
2009-05-28 05:14:00,2.25567,2.25567,2.25526,2.25526,12000000.0
2009-05-28 05:15:00,2.25502,2.2551,2.25502,2.25506,8000000.0
2009-05-28 05:16:00,2.25489,2.25489,2.25472,2.25472,11000000.0
2009-05-28 05:17:00,2.25441,2.25478,2.25431,2.25478,9000000.0
2009-05-28 05:18:00,2.25465,2.25488,2.25454,2.25454,16000000.0
2009-05-28 05:19:00,2.25446,2.25455,2.25389,2.25389,9000000.0
2009-05-28 05:20:00,2.25362,2.25372,2.25362,2.25372,11000000.0
2009-05-28 05:21:00,2.25406,2.25406,2.25341,2.25341,15000000.0
2009-05-28 05:22:00,2.25301,2.25339,2.25291,2.25339,28000000.0
2009-05-28 05:23:00,2.25306,2.25332,2.25306,2.25332,26000000.0
2009-05-28 05:24:00,2.25317,2.25317,2.25271,2.25286,27000000.0
2009-05-28 05:25:00,2.25274,2.25274,2.25206,2.25206,47000000.0
2009-05-28 05:26:00,2.2525,2.25324,2.2525,2.25324,38000000.0
2009-05-28 05:27:00,2.25367,2.254,2.25366,2.254,7000000.0
2009-05-28 05:28:00,2.25424,2.25427,2.25406,2.25418,22000000.0
2009-05-28 05:29:00,2.25414,2.25431,2.25414,2.25431,11000000.0
2009-05-28 05:30:00,2.25437,2.25437,2.25433,2.25437,7000000.0
2009-05-28 05:31:00,2.25443,2.25443,2.25423,2.25431,10000000.0
2009-05-28 05:32:00,2.25432,2.25432,2.25419,2.25419,10000000.0
2009-05-28 05:33:00,2.25434,2.25458,2.25434,2.25444,8000000.0
2009-05-28 05:34:00,2.25474,2.25498,2.25402,2.25409,8000000.0
2009-05-28 05:35:00,2.25419,2.2547,2.25412,2.2547,10000000.0
2009-05-28 05:36:00,2.25499,2.25499,2.25416,2.25439,15000000.0
2009-05-28 05:37:00,2.25436,2.2544,2.25419,2.25435,11000000.0
2009-05-28 05:38:00,2.2543,2.25437,2.25428,2.25437,11000000.0
2009-05-28 05:39:00,2.25438,2.25438,2.25373,2.25407,7000000.0
2009-05-28 05:40:00,2.25438,2.25485,2.25438,2.25485,5000000.0
2009-05-28 05:41:00,2.25484,2.25484,2.25435,2.25435,9000000.0
2009-05-28 05:42:00,2.25376,2.25394,2.25286,2.25286,16000000.0
2009-05-28 05:43:00,2.25272,2.25274,2.2522,2.2522,8000000.0
2009-05-28 05:44:00,2.25216,2.25243,2.25216,2.25243,9000000.0
2009-05-28 05:45:00,2.25244,2.25244,2.25235,2.25235,13000000.0
2009-05-28 05:46:00,2.25247,2.2528,2.25247,2.25268,10000000.0
2009-05-28 05:47:00,2.25283,2.25307,2.25246,2.25246,15000000.0
2009-05-28 05:48:00,2.25224,2.25312,2.25224,2.25312,11000000.0
2009-05-28 05:49:00,2.25318,2.2532,2.25311,2.25311,8000000.0
2009-05-28 05:50:00,2.25334,2.25423,2.25334,2.25398,13000000.0
2009-05-28 05:51:00,2.25394,2.25414,2.25394,2.25402,30000000.0
2009-05-28 05:52:00,2.25324,2.25332,2.25305,2.25324,15000000.0
2009-05-28 05:53:00,2.25377,2.25404,2.25377,2.25404,8000000.0
2009-05-28 05:54:00,2.25444,2.25446,2.25424,2.25446,16000000.0
2009-05-28 05:55:00,2.25441,2.2547,2.25439,2.25449,11000000.0
2009-05-28 05:56:00,2.25424,2.25424,2.25346,2.25375,33000000.0
2009-05-28 05:57:00,2.25394,2.25406,2.25387,2.2539,11000000.0
2009-05-28 05:58:00,2.2541,2.25431,2.25347,2.25347,19000000.0
2009-05-28 05:59:00,2.25339,2.25339,2.25278,2.25323,12000000.0
2009-05-28 06:00:00,2.25286,2.25344,2.25286,2.25307,25000000.0
2009-05-28 06:01:00,2.25315,2.25327,2.253,2.25301,16000000.0
2009-05-28 06:02:00,2.2527,2.25282,2.25264,2.25274,13000000.0
2009-05-28 06:03:00,2.25278,2.25292,2.25166,2.25166,22000000.0
2009-05-28 06:04:00,2.25129,2.25187,2.25063,2.25187,11000000.0
2009-05-28 06:05:00,2.25175,2.25175,2.25006,2.25045,9000000.0
2009-05-28 06:06:00,2.24968,2.24994,2.24931,2.24931,8000000.0
2009-05-28 06:07:00,2.24986,2.24995,2.24949,2.24995,10000000.0
2009-05-28 06:08:00,2.25028,2.25028,2.24785,2.24785,8000000.0
2009-05-28 06:09:00,2.24512,2.24512,2.23582,2.23582,10000000.0
2009-05-28 06:10:00,2.23446,2.23446,2.233,2.23433,8000000.0
2009-05-28 06:11:00,2.23641,2.23648,2.23519,2.23519,7000000.0
2009-05-28 06:12:00,2.23516,2.23679,2.23516,2.23679,10000000.0
2009-05-28 06:13:00,2.23621,2.23675,2.23598,2.23675,15000000.0
2009-05-28 06:14:00,2.23636,2.23636,2.23517,2.23517,10000000.0
2009-05-28 06:15:00,2.23514,2.23514,2.23451,2.23451,18000000.0
2009-05-28 06:16:00,2.23443,2.23443,2.23297,2.23304,11000000.0
2009-05-28 06:17:00,2.2327,2.23374,2.2327,2.23374,7000000.0
2009-05-28 06:18:00,2.23458,2.23531,2.23458,2.23484,13000000.0
2009-05-28 06:19:00,2.23434,2.23434,2.23392,2.23392,12000000.0
2009-05-28 06:20:00,2.23192,2.23192,2.23149,2.23189,18000000.0
2009-05-28 06:21:00,2.23223,2.2335,2.23223,2.23325,26000000.0
2009-05-28 06:22:00,2.23201,2.23201,2.23159,2.23192,10000000.0
2009-05-28 06:23:00,2.2318,2.23213,2.2318,2.23185,11000000.0
2009-05-28 06:24:00,2.2319,2.2319,2.23159,2.23159,11000000.0
2009-05-28 06:25:00,2.23128,2.23172,2.23128,2.23146,10000000.0
2009-05-28 06:26:00,2.23113,2.23162,2.23113,2.23162,7000000.0
2009-05-28 06:27:00,2.23201,2.23201,2.23073,2.23089,8000000.0
2009-05-28 06:28:00,2.23207,2.23317,2.23207,2.23238,7000000.0
2009-05-28 06:29:00,2.23289,2.23399,2.23289,2.23399,9000000.0
2009-05-28 06:30:00,2.23452,2.23541,2.23382,2.23382,11000000.0
2009-05-28 06:31:00,2.23388,2.23554,2.23388,2.23554,20000000.0
2009-05-28 06:32:00,2.23586,2.23648,2.23481,2.23498,31000000.0
2009-05-28 06:33:00,2.2347,2.2347,2.23465,2.23465,17000000.0
2009-05-28 06:34:00,2.23498,2.23515,2.23477,2.23515,9000000.0
2009-05-28 06:35:00,2.23518,2.23545,2.23518,2.23545,8000000.0
2009-05-28 06:36:00,2.23553,2.23562,2.23492,2.23492,10000000.0
2009-05-28 06:37:00,2.23509,2.23545,2.23509,2.23545,7000000.0
2009-05-28 06:38:00,2.23481,2.23481,2.23423,2.23439,8000000.0
2009-05-28 06:39:00,2.23446,2.23475,2.23439,2.23475,12000000.0
2009-05-28 06:40:00,2.23487,2.23487,2.23439,2.23439,7000000.0
2009-05-28 06:41:00,2.23469,2.23497,2.23464,2.23475,7000000.0
2009-05-28 06:42:00,2.23476,2.23476,2.2342,2.2342,7000000.0
2009-05-28 06:43:00,2.23377,2.23419,2.23373,2.23419,9000000.0
2009-05-28 06:44:00,2.23403,2.23403,2.23355,2.23395,11000000.0
2009-05-28 06:45:00,2.23405,2.23438,2.23387,2.23416,8000000.0
2009-05-28 06:46:00,2.23414,2.23414,2.23394,2.23394,8000000.0
2009-05-28 06:47:00,2.23426,2.23498,2.23299,2.23498,8000000.0
2009-05-28 06:48:00,2.23617,2.2376,2.23617,2.2376,8000000.0
2009-05-28 06:49:00,2.23761,2.23793,2.23761,2.23785,9000000.0
2009-05-28 06:50:00,2.23785,2.23961,2.23785,2.23961,9000000.0
2009-05-28 06:51:00,2.23966,2.23966,2.23848,2.23848,11000000.0
2009-05-28 06:52:00,2.23817,2.23817,2.2374,2.2374,7000000.0
2009-05-28 06:53:00,2.23754,2.23754,2.23709,2.2372,8000000.0
2009-05-28 06:54:00,2.23827,2.23835,2.23821,2.23835,11000000.0
2009-05-28 06:55:00,2.23855,2.23868,2.23855,2.23868,8000000.0
2009-05-28 06:56:00,2.23856,2.23867,2.23848,2.23867,13000000.0
2009-05-28 06:57:00,2.23865,2.23878,2.23856,2.23878,18000000.0
2009-05-28 06:58:00,2.23776,2.23776,2.23746,2.23766,16000000.0
2009-05-28 06:59:00,2.23741,2.23741,2.23719,2.23721,11000000.0
2009-05-28 07:00:00,2.23729,2.23778,2.23729,2.23778,8000000.0
2009-05-28 07:01:00,2.23785,2.23785,2.23759,2.23759,14000000.0
2009-05-28 07:02:00,2.23755,2.23755,2.23709,2.23725,18000000.0
2009-05-28 07:03:00,2.23707,2.23707,2.23687,2.23687,8000000.0
2009-05-28 07:04:00,2.23679,2.23711,2.2367,2.2367,8000000.0
2009-05-28 07:05:00,2.23647,2.2366,2.23625,2.2364,10000000.0
2009-05-28 07:06:00,2.23692,2.23692,2.23687,2.23689,8000000.0
2009-05-28 07:07:00,2.23641,2.23664,2.23629,2.23658,15000000.0
2009-05-28 07:08:00,2.23668,2.23668,2.23642,2.23645,18000000.0
2009-05-28 07:09:00,2.23622,2.23622,2.23491,2.23491,8000000.0
2009-05-28 07:10:00,2.23518,2.23518,2.23449,2.23449,18000000.0
2009-05-28 07:11:00,2.23428,2.23431,2.23408,2.23431,11000000.0
2009-05-28 07:12:00,2.23428,2.23428,2.23406,2.23413,11000000.0
2009-05-28 07:13:00,2.23451,2.23481,2.23451,2.23481,9000000.0
2009-05-28 07:14:00,2.23468,2.23468,2.23449,2.2346,12000000.0
2009-05-28 07:15:00,2.23464,2.23464,2.23373,2.23373,7000000.0
2009-05-28 07:16:00,2.23385,2.23467,2.23385,2.23467,12000000.0
2009-05-28 07:17:00,2.23468,2.23477,2.23447,2.23447,15000000.0
2009-05-28 07:18:00,2.2345,2.23462,2.23448,2.23449,8000000.0
2009-05-28 07:19:00,2.23451,2.23484,2.23439,2.23459,7000000.0
2009-05-28 07:20:00,2.23442,2.23475,2.23427,2.23427,9000000.0
2009-05-28 07:21:00,2.23431,2.23495,2.23422,2.23495,10000000.0
2009-05-28 07:22:00,2.23503,2.23503,2.23472,2.23483,7000000.0
2009-05-28 07:23:00,2.23516,2.23579,2.23516,2.23579,11000000.0
2009-05-28 07:24:00,2.23595,2.23644,2.23595,2.23639,23000000.0
2009-05-28 07:25:00,2.23625,2.23625,2.23594,2.23599,28000000.0
2009-05-28 07:26:00,2.23592,2.23623,2.23588,2.23623,14000000.0
2009-05-28 07:27:00,2.23591,2.23591,2.23552,2.23552,20000000.0
2009-05-28 07:28:00,2.23576,2.23653,2.23576,2.23653,17000000.0
2009-05-28 07:29:00,2.23671,2.23687,2.23658,2.23677,27000000.0
2009-05-28 07:30:00,2.23674,2.23696,2.23674,2.23696,20000000.0
2009-05-28 07:31:00,2.23678,2.23681,2.23664,2.23664,7000000.0
2009-05-28 07:32:00,2.23655,2.23655,2.23629,2.23637,11000000.0
2009-05-28 07:33:00,2.23634,2.23672,2.23634,2.23667,22000000.0
2009-05-28 07:34:00,2.2367,2.23684,2.23662,2.23675,16000000.0
2009-05-28 07:35:00,2.23665,2.23685,2.2366,2.23678,15000000.0
2009-05-28 07:36:00,2.23704,2.23717,2.23704,2.23713,8000000.0
2009-05-28 07:37:00,2.23713,2.23713,2.23706,2.23706,12000000.0
2009-05-28 07:38:00,2.23698,2.23715,2.23693,2.23693,7000000.0
2009-05-28 07:39:00,2.23607,2.23626,2.23596,2.23619,14000000.0
2009-05-28 07:40:00,2.2364,2.23649,2.23638,2.23638,9000000.0
2009-05-28 07:41:00,2.23639,2.23655,2.23599,2.236,24000000.0
2009-05-28 07:42:00,2.23553,2.23553,2.23495,2.23495,17000000.0
2009-05-28 07:43:00,2.23533,2.23574,2.23477,2.23557,22000000.0
2009-05-28 07:44:00,2.2362,2.2362,2.23517,2.2357,10000000.0
2009-05-28 07:45:00,2.23575,2.23575,2.23468,2.23468,15000000.0
2009-05-28 07:46:00,2.23452,2.23499,2.23433,2.23499,17000000.0
2009-05-28 07:47:00,2.23478,2.23481,2.23443,2.23481,15000000.0
2009-05-28 07:48:00,2.23486,2.23519,2.23486,2.23513,10000000.0
2009-05-28 07:49:00,2.2351,2.2351,2.23308,2.23322,20000000.0
2009-05-28 07:50:00,2.23292,2.2338,2.23292,2.23326,17000000.0
2009-05-28 07:51:00,2.23405,2.23414,2.23391,2.23402,15000000.0
2009-05-28 07:52:00,2.23386,2.23392,2.23291,2.23347,29000000.0
2009-05-28 07:53:00,2.23302,2.23302,2.23275,2.23275,13000000.0
2009-05-28 07:54:00,2.23257,2.23303,2.23257,2.23302,23000000.0
2009-05-28 07:55:00,2.23292,2.23377,2.23292,2.23377,27000000.0
2009-05-28 07:56:00,2.23357,2.23374,2.23355,2.23374,18000000.0
2009-05-28 07:57:00,2.23407,2.23424,2.23345,2.2339,20000000.0
2009-05-28 07:58:00,2.23436,2.23438,2.23416,2.23424,13000000.0
2009-05-28 07:59:00,2.23432,2.23435,2.23414,2.23428,23000000.0
2009-05-28 08:00:00,2.23391,2.23472,2.23391,2.23472,31000000.0
2009-05-28 08:01:00,2.23449,2.23449,2.23413,2.23424,13000000.0
2009-05-28 08:02:00,2.23416,2.23416,2.23361,2.23361,12000000.0
2009-05-28 08:03:00,2.23391,2.23424,2.23345,2.23424,20000000.0
2009-05-28 08:04:00,2.23429,2.23429,2.23337,2.23346,30000000.0
2009-05-28 08:05:00,2.23377,2.23386,2.23351,2.23351,9000000.0
2009-05-28 08:06:00,2.23338,2.23364,2.2331,2.23342,21000000.0
2009-05-28 08:07:00,2.23376,2.23452,2.23376,2.23438,15000000.0
2009-05-28 08:08:00,2.23444,2.23501,2.23444,2.23475,25000000.0
2009-05-28 08:09:00,2.23468,2.23468,2.23361,2.23361,23000000.0
2009-05-28 08:10:00,2.23323,2.23338,2.23322,2.23329,27000000.0
2009-05-28 08:11:00,2.2333,2.23361,2.2333,2.23361,18000000.0
2009-05-28 08:12:00,2.23362,2.23362,2.23316,2.2332,22000000.0
2009-05-28 08:13:00,2.23312,2.23335,2.23308,2.23308,18000000.0
2009-05-28 08:14:00,2.2326,2.23296,2.23243,2.23252,33000000.0
2009-05-28 08:15:00,2.23236,2.23287,2.23236,2.23287,21000000.0
2009-05-28 08:16:00,2.23352,2.23413,2.23342,2.23413,21000000.0
2009-05-28 08:17:00,2.23339,2.234,2.23339,2.234,19000000.0
2009-05-28 08:18:00,2.23408,2.23424,2.23408,2.23418,17000000.0
2009-05-28 08:19:00,2.23382,2.23432,2.2336,2.23382,16000000.0
2009-05-28 08:20:00,2.23363,2.23373,2.23346,2.23373,13000000.0
2009-05-28 08:21:00,2.23243,2.23243,2.23044,2.23044,18000000.0
2009-05-28 08:22:00,2.22939,2.22942,2.22872,2.22872,26000000.0
2009-05-28 08:23:00,2.2289,2.22953,2.2289,2.22905,16000000.0
2009-05-28 08:24:00,2.22841,2.22878,2.22841,2.22868,28000000.0
2009-05-28 08:25:00,2.22868,2.22868,2.22837,2.22847,49000000.0
2009-05-28 08:26:00,2.22873,2.22878,2.22844,2.22867,14000000.0
2009-05-28 08:27:00,2.22878,2.22993,2.22878,2.22959,31000000.0
2009-05-28 08:28:00,2.22967,2.22967,2.22915,2.22915,28000000.0
2009-05-28 08:29:00,2.22903,2.23032,2.22903,2.23024,32000000.0
2009-05-28 08:30:00,2.23071,2.23125,2.23071,2.23118,28000000.0
2009-05-28 08:31:00,2.23083,2.23117,2.23074,2.23077,40000000.0
2009-05-28 08:32:00,2.2312,2.23148,2.2312,2.23148,51000000.0
2009-05-28 08:33:00,2.23096,2.23195,2.23096,2.23122,48000000.0
2009-05-28 08:34:00,2.23031,2.23044,2.22976,2.22976,49000000.0
2009-05-28 08:35:00,2.22897,2.22903,2.22711,2.22903,39000000.0
2009-05-28 08:36:00,2.22989,2.23043,2.22989,2.23043,12000000.0
2009-05-28 08:37:00,2.23024,2.23024,2.22952,2.22977,25000000.0
2009-05-28 08:38:00,2.23033,2.231,2.23033,2.231,21000000.0
2009-05-28 08:39:00,2.23207,2.23207,2.23158,2.23158,23000000.0
2009-05-28 08:40:00,2.23129,2.23129,2.23086,2.23092,36000000.0
2009-05-28 08:41:00,2.23067,2.23067,2.23003,2.23003,30000000.0
2009-05-28 08:42:00,2.22994,2.23023,2.22994,2.23019,17000000.0
2009-05-28 08:43:00,2.22987,2.23015,2.22987,2.2299,23000000.0
2009-05-28 08:44:00,2.22976,2.22997,2.22973,2.22997,17000000.0
2009-05-28 08:45:00,2.23018,2.2307,2.23018,2.23065,37000000.0
2009-05-28 08:46:00,2.23071,2.23124,2.23071,2.23097,23000000.0
2009-05-28 08:47:00,2.23116,2.2315,2.23101,2.23101,25000000.0
2009-05-28 08:48:00,2.23085,2.23085,2.2304,2.2304,36000000.0
2009-05-28 08:49:00,2.23043,2.23043,2.23009,2.2301,27000000.0
2009-05-28 08:50:00,2.23024,2.23073,2.23024,2.23059,56000000.0
2009-05-28 08:51:00,2.23086,2.23087,2.23067,2.23067,32000000.0
2009-05-28 08:52:00,2.23052,2.231,2.23052,2.231,39000000.0
2009-05-28 08:53:00,2.23063,2.23092,2.22999,2.23092,63000000.0
2009-05-28 08:54:00,2.23126,2.23152,2.23089,2.23089,42000000.0
2009-05-28 08:55:00,2.23079,2.23104,2.23072,2.23074,55000000.0
2009-05-28 08:56:00,2.23161,2.23225,2.23161,2.23199,21000000.0
2009-05-28 08:57:00,2.23219,2.23219,2.23167,2.23167,23000000.0
2009-05-28 08:58:00,2.23119,2.23196,2.23119,2.23196,18000000.0
2009-05-28 08:59:00,2.23206,2.23228,2.23192,2.23228,12000000.0
2009-05-28 09:00:00,2.23218,2.23245,2.23217,2.23245,26000000.0
2009-05-28 09:01:00,2.23242,2.23262,2.23239,2.23244,19000000.0
2009-05-28 09:02:00,2.23232,2.23257,2.23225,2.23228,15000000.0
2009-05-28 09:03:00,2.23273,2.23519,2.23273,2.23519,16000000.0
2009-05-28 09:04:00,2.23485,2.23494,2.23443,2.23443,22000000.0
2009-05-28 09:05:00,2.2338,2.23444,2.2336,2.23444,11000000.0
2009-05-28 09:06:00,2.23373,2.23547,2.23373,2.23531,31000000.0
2009-05-28 09:07:00,2.23555,2.23603,2.23555,2.23603,33000000.0
2009-05-28 09:08:00,2.23604,2.23604,2.23379,2.23379,17000000.0
2009-05-28 09:09:00,2.23362,2.23421,2.23362,2.23384,37000000.0
2009-05-28 09:10:00,2.23348,2.234,2.23346,2.234,31000000.0
2009-05-28 09:11:00,2.23426,2.23512,2.23426,2.23512,26000000.0
2009-05-28 09:12:00,2.23584,2.23584,2.23511,2.23511,41000000.0
2009-05-28 09:13:00,2.2354,2.23584,2.23526,2.23575,61000000.0
2009-05-28 09:14:00,2.23666,2.2371,2.23649,2.23655,57000000.0
2009-05-28 09:15:00,2.23671,2.23717,2.23671,2.23717,33000000.0
2009-05-28 09:16:00,2.23731,2.23745,2.23665,2.23665,39000000.0
2009-05-28 09:17:00,2.23672,2.23709,2.23656,2.23684,40000000.0
2009-05-28 09:18:00,2.23677,2.23677,2.23622,2.23663,68000000.0
2009-05-28 09:19:00,2.23646,2.23646,2.23592,2.23599,52000000.0
2009-05-28 09:20:00,2.23623,2.23653,2.23598,2.23653,37000000.0
2009-05-28 09:21:00,2.23645,2.23645,2.23573,2.23573,61000000.0
2009-05-28 09:22:00,2.23571,2.2359,2.23559,2.23582,63000000.0
2009-05-28 09:23:00,2.23567,2.23578,2.23556,2.23573,65000000.0
2009-05-28 09:24:00,2.23583,2.23642,2.23583,2.23642,47000000.0
2009-05-28 09:25:00,2.23623,2.23659,2.23623,2.23642,32000000.0
2009-05-28 09:26:00,2.23622,2.23664,2.23622,2.23659,29000000.0
2009-05-28 09:27:00,2.23664,2.23664,2.23588,2.23591,55000000.0
2009-05-28 09:28:00,2.23566,2.23566,2.23427,2.23427,46000000.0
2009-05-28 09:29:00,2.23408,2.2348,2.23408,2.23448,32000000.0
2009-05-28 09:30:00,2.23429,2.23441,2.2341,2.2342,24000000.0
2009-05-28 09:31:00,2.23365,2.23365,2.23293,2.23293,18000000.0
2009-05-28 09:32:00,2.23209,2.23231,2.23149,2.23179,35000000.0
2009-05-28 09:33:00,2.23125,2.23241,2.23125,2.23241,43000000.0
2009-05-28 09:34:00,2.23237,2.23331,2.23237,2.23331,31000000.0
2009-05-28 09:35:00,2.23355,2.23424,2.23333,2.23394,47000000.0
2009-05-28 09:36:00,2.23404,2.23508,2.23369,2.23508,34000000.0
2009-05-28 09:37:00,2.23522,2.23522,2.23374,2.2341,49000000.0
2009-05-28 09:38:00,2.23408,2.23487,2.23408,2.23487,37000000.0
2009-05-28 09:39:00,2.23524,2.23524,2.23437,2.23437,61000000.0
2009-05-28 09:40:00,2.23506,2.23555,2.23506,2.23555,46000000.0
2009-05-28 09:41:00,2.23549,2.23551,2.23524,2.23524,33000000.0
2009-05-28 09:42:00,2.23513,2.2355,2.23434,2.23434,60000000.0
2009-05-28 09:43:00,2.2343,2.23435,2.23407,2.23415,66000000.0
2009-05-28 09:44:00,2.23426,2.23433,2.23401,2.23402,21000000.0
2009-05-28 09:45:00,2.23404,2.23454,2.23404,2.23454,22000000.0
2009-05-28 09:46:00,2.2342,2.2346,2.23394,2.23451,30000000.0
2009-05-28 09:47:00,2.23468,2.23541,2.23465,2.23537,24000000.0
2009-05-28 09:48:00,2.23573,2.23601,2.23573,2.23598,34000000.0
2009-05-28 09:49:00,2.23573,2.23596,2.23544,2.23548,26000000.0
2009-05-28 09:50:00,2.23555,2.23555,2.23478,2.23478,34000000.0
2009-05-28 09:51:00,2.23475,2.23534,2.23475,2.23534,56000000.0
2009-05-28 09:52:00,2.23535,2.23535,2.23428,2.23428,38000000.0
2009-05-28 09:53:00,2.23401,2.23424,2.23401,2.23423,32000000.0
2009-05-28 09:54:00,2.23456,2.23456,2.23429,2.23429,36000000.0
2009-05-28 09:55:00,2.23475,2.2353,2.23475,2.23512,38000000.0
2009-05-28 09:56:00,2.23516,2.23576,2.23516,2.23576,38000000.0
2009-05-28 09:57:00,2.23595,2.23595,2.23567,2.23567,30000000.0
2009-05-28 09:58:00,2.23611,2.23611,2.23546,2.23551,52000000.0
2009-05-28 09:59:00,2.23545,2.23574,2.23534,2.23574,32000000.0
2009-05-28 10:00:00,2.23619,2.23667,2.23601,2.23613,39000000.0
2009-05-28 10:01:00,2.23617,2.23672,2.23617,2.23659,44000000.0
2009-05-28 10:02:00,2.23677,2.23699,2.23675,2.23699,34000000.0
2009-05-28 10:03:00,2.23674,2.23697,2.23611,2.23611,47000000.0
2009-05-28 10:04:00,2.23646,2.23676,2.2364,2.2364,32000000.0
2009-05-28 10:05:00,2.23632,2.23632,2.23586,2.23609,32000000.0
2009-05-28 10:06:00,2.23615,2.23629,2.23563,2.23563,42000000.0
2009-05-28 10:07:00,2.23613,2.23713,2.23613,2.23713,51000000.0
2009-05-28 10:08:00,2.23739,2.23739,2.23684,2.23701,54000000.0
2009-05-28 10:09:00,2.23666,2.23666,2.23629,2.23629,53000000.0
2009-05-28 10:10:00,2.23583,2.23621,2.23583,2.23605,72000000.0
2009-05-28 10:11:00,2.23589,2.23597,2.23559,2.23559,61000000.0
2009-05-28 10:12:00,2.2355,2.23563,2.23539,2.23539,65000000.0
2009-05-28 10:13:00,2.23525,2.23546,2.23405,2.23513,56000000.0
2009-05-28 10:14:00,2.23541,2.23541,2.23506,2.23506,49000000.0
2009-05-28 10:15:00,2.23516,2.23539,2.23504,2.23538,46000000.0
2009-05-28 10:16:00,2.23542,2.23542,2.23527,2.23527,33000000.0
2009-05-28 10:17:00,2.23521,2.23559,2.23521,2.23559,37000000.0
2009-05-28 10:18:00,2.23563,2.23596,2.23563,2.23596,50000000.0
2009-05-28 10:19:00,2.23527,2.23557,2.23504,2.23557,59000000.0
2009-05-28 10:20:00,2.23514,2.23565,2.23514,2.23565,41000000.0
2009-05-28 10:21:00,2.23584,2.23623,2.23581,2.23581,44000000.0
2009-05-28 10:22:00,2.2363,2.23648,2.23568,2.23568,47000000.0
2009-05-28 10:23:00,2.23544,2.23562,2.23536,2.2355,58000000.0
2009-05-28 10:24:00,2.23532,2.23532,2.23513,2.23513,43000000.0
2009-05-28 10:25:00,2.23506,2.23536,2.23506,2.23516,60000000.0
2009-05-28 10:26:00,2.23528,2.23542,2.23512,2.23516,64000000.0
2009-05-28 10:27:00,2.23496,2.23528,2.23489,2.23489,54000000.0
2009-05-28 10:28:00,2.23478,2.23497,2.23457,2.23457,62000000.0
2009-05-28 10:29:00,2.2345,2.2345,2.23433,2.23443,61000000.0
2009-05-28 10:30:00,2.23383,2.23389,2.23345,2.23349,36000000.0
2009-05-28 10:31:00,2.2337,2.2337,2.23329,2.23333,39000000.0
2009-05-28 10:32:00,2.23362,2.23394,2.23353,2.23375,44000000.0
2009-05-28 10:33:00,2.23378,2.23409,2.23372,2.23384,18000000.0
2009-05-28 10:34:00,2.23349,2.23349,2.23308,2.23342,20000000.0
2009-05-28 10:35:00,2.23317,2.23317,2.23266,2.2331,23000000.0
2009-05-28 10:36:00,2.23356,2.23366,2.23315,2.23315,32000000.0
2009-05-28 10:37:00,2.2335,2.23422,2.23348,2.23422,30000000.0
2009-05-28 10:38:00,2.23427,2.2343,2.23404,2.23404,26000000.0
2009-05-28 10:39:00,2.23375,2.23375,2.23257,2.23257,29000000.0
2009-05-28 10:40:00,2.23226,2.23253,2.23226,2.23227,19000000.0
2009-05-28 10:41:00,2.23211,2.23211,2.23179,2.23187,29000000.0
2009-05-28 10:42:00,2.23183,2.23185,2.23161,2.2317,38000000.0
2009-05-28 10:43:00,2.23144,2.232,2.23144,2.232,27000000.0
2009-05-28 10:44:00,2.23204,2.23236,2.23204,2.23214,26000000.0
2009-05-28 10:45:00,2.23272,2.23294,2.23263,2.23263,27000000.0
2009-05-28 10:46:00,2.23113,2.23186,2.23113,2.23186,35000000.0
2009-05-28 10:47:00,2.2311,2.23122,2.23085,2.2311,23000000.0
2009-05-28 10:48:00,2.23052,2.23054,2.23039,2.23039,44000000.0
2009-05-28 10:49:00,2.23051,2.2312,2.23051,2.23079,36000000.0
2009-05-28 10:50:00,2.23116,2.2312,2.23088,2.2312,47000000.0
2009-05-28 10:51:00,2.23113,2.23126,2.23072,2.23091,45000000.0
2009-05-28 10:52:00,2.23067,2.23095,2.23067,2.2308,33000000.0
2009-05-28 10:53:00,2.23092,2.23099,2.23073,2.23097,46000000.0
2009-05-28 10:54:00,2.23116,2.23204,2.23116,2.23204,35000000.0
2009-05-28 10:55:00,2.23189,2.23224,2.23168,2.23224,37000000.0
2009-05-28 10:56:00,2.23227,2.23348,2.23227,2.23348,33000000.0
2009-05-28 10:57:00,2.23314,2.23339,2.23307,2.23339,33000000.0
2009-05-28 10:58:00,2.23346,2.23346,2.23295,2.23304,26000000.0
2009-05-28 10:59:00,2.2331,2.23354,2.23282,2.23282,47000000.0
2009-05-28 11:00:00,2.23261,2.23279,2.23258,2.23279,39000000.0
2009-05-28 11:01:00,2.23255,2.23255,2.23229,2.23232,45000000.0
2009-05-28 11:02:00,2.23199,2.23199,2.23128,2.23128,17000000.0
2009-05-28 11:03:00,2.23111,2.23111,2.23073,2.2308,37000000.0
2009-05-28 11:04:00,2.23077,2.23105,2.23077,2.231,40000000.0
2009-05-28 11:05:00,2.23052,2.23052,2.23025,2.23042,18000000.0
2009-05-28 11:06:00,2.23032,2.23032,2.23007,2.23013,19000000.0
2009-05-28 11:07:00,2.23001,2.23021,2.23001,2.23021,30000000.0
2009-05-28 11:08:00,2.23023,2.23023,2.22996,2.23004,30000000.0
2009-05-28 11:09:00,2.23005,2.2303,2.22966,2.2303,45000000.0
2009-05-28 11:10:00,2.23028,2.23033,2.23009,2.23033,35000000.0
2009-05-28 11:11:00,2.23035,2.23035,2.23014,2.23027,46000000.0
2009-05-28 11:12:00,2.2302,2.23026,2.22993,2.23026,55000000.0
2009-05-28 11:13:00,2.23029,2.23029,2.22962,2.22962,59000000.0
2009-05-28 11:14:00,2.22912,2.2299,2.22912,2.2299,41000000.0
2009-05-28 11:15:00,2.23014,2.23015,2.22969,2.23013,34000000.0
2009-05-28 11:16:00,2.2301,2.2301,2.22952,2.22965,20000000.0
2009-05-28 11:17:00,2.2301,2.23022,2.22965,2.22965,57000000.0
2009-05-28 11:18:00,2.22926,2.22981,2.22926,2.22977,44000000.0
2009-05-28 11:19:00,2.2295,2.2295,2.22842,2.22842,63000000.0
2009-05-28 11:20:00,2.22848,2.22881,2.22835,2.22861,43000000.0
2009-05-28 11:21:00,2.22866,2.22877,2.22838,2.22838,34000000.0
2009-05-28 11:22:00,2.22814,2.2282,2.2276,2.2276,56000000.0
2009-05-28 11:23:00,2.22742,2.22745,2.22716,2.22731,43000000.0
2009-05-28 11:24:00,2.22653,2.22653,2.22462,2.22462,53000000.0
2009-05-28 11:25:00,2.22438,2.2244,2.22401,2.22416,29000000.0
2009-05-28 11:26:00,2.22328,2.22374,2.22264,2.22374,41000000.0
2009-05-28 11:27:00,2.22416,2.22416,2.22333,2.22333,34000000.0
2009-05-28 11:28:00,2.2234,2.22344,2.22294,2.22344,36000000.0
2009-05-28 11:29:00,2.22312,2.22354,2.22312,2.22354,43000000.0
2009-05-28 11:30:00,2.22358,2.22365,2.2234,2.2234,24000000.0
2009-05-28 11:31:00,2.22384,2.22384,2.22278,2.22278,34000000.0
2009-05-28 11:32:00,2.22226,2.22226,2.22145,2.22145,46000000.0
2009-05-28 11:33:00,2.22128,2.2213,2.22104,2.22127,41000000.0
2009-05-28 11:34:00,2.22133,2.22133,2.21993,2.22048,28000000.0
2009-05-28 11:35:00,2.22067,2.22116,2.22058,2.22113,44000000.0
2009-05-28 11:36:00,2.22131,2.22131,2.21974,2.21998,48000000.0
2009-05-28 11:37:00,2.21943,2.22071,2.21935,2.22071,50000000.0
2009-05-28 11:38:00,2.22061,2.22069,2.22031,2.22031,37000000.0
2009-05-28 11:39:00,2.22021,2.22021,2.21968,2.21968,52000000.0
2009-05-28 11:40:00,2.21865,2.21865,2.21799,2.21815,27000000.0
2009-05-28 11:41:00,2.21813,2.21813,2.21745,2.2177,49000000.0
2009-05-28 11:42:00,2.21819,2.21883,2.21811,2.21883,22000000.0
2009-05-28 11:43:00,2.21932,2.21946,2.2189,2.219,45000000.0
2009-05-28 11:44:00,2.21902,2.21978,2.21902,2.21978,42000000.0
2009-05-28 11:45:00,2.22008,2.22008,2.21969,2.21969,41000000.0
2009-05-28 11:46:00,2.21941,2.21941,2.21909,2.2192,38000000.0
2009-05-28 11:47:00,2.21918,2.21942,2.21896,2.21925,22000000.0
2009-05-28 11:48:00,2.21937,2.21963,2.21936,2.21936,27000000.0
2009-05-28 11:49:00,2.21938,2.21955,2.21924,2.21955,41000000.0
2009-05-28 11:50:00,2.21932,2.21991,2.21893,2.21922,44000000.0
2009-05-28 11:51:00,2.21964,2.21968,2.21947,2.21968,37000000.0
2009-05-28 11:52:00,2.2203,2.2203,2.21946,2.21946,37000000.0
2009-05-28 11:53:00,2.21935,2.21972,2.21921,2.21972,33000000.0
2009-05-28 11:54:00,2.21979,2.22041,2.21979,2.22041,37000000.0
2009-05-28 11:55:00,2.22036,2.22061,2.21994,2.22061,38000000.0
2009-05-28 11:56:00,2.2205,2.2207,2.22042,2.22042,51000000.0
2009-05-28 11:57:00,2.2203,2.22038,2.22012,2.22038,29000000.0
2009-05-28 11:58:00,2.2213,2.2213,2.22103,2.22122,31000000.0
2009-05-28 11:59:00,2.22114,2.22114,2.22056,2.22079,51000000.0
2009-05-28 12:00:00,2.22039,2.2206,2.2202,2.22037,23000000.0
2009-05-28 12:01:00,2.22061,2.22134,2.22052,2.22134,24000000.0
2009-05-28 12:02:00,2.22151,2.22151,2.22098,2.221,34000000.0
2009-05-28 12:03:00,2.22077,2.22103,2.22063,2.22063,36000000.0
2009-05-28 12:04:00,2.22136,2.22188,2.22034,2.22034,33000000.0
2009-05-28 12:05:00,2.22026,2.22054,2.22026,2.2205,26000000.0
2009-05-28 12:06:00,2.2204,2.2204,2.21995,2.21999,15000000.0
2009-05-28 12:07:00,2.22008,2.22042,2.22006,2.22042,23000000.0
2009-05-28 12:08:00,2.22035,2.22035,2.21988,2.21988,37000000.0
2009-05-28 12:09:00,2.21987,2.2199,2.21959,2.21963,11000000.0
2009-05-28 12:10:00,2.2199,2.2199,2.21881,2.21947,25000000.0
2009-05-28 12:11:00,2.21906,2.21933,2.21874,2.21874,33000000.0
2009-05-28 12:12:00,2.2187,2.21955,2.2187,2.21937,31000000.0
2009-05-28 12:13:00,2.21939,2.21952,2.21927,2.2193,24000000.0
2009-05-28 12:14:00,2.21958,2.22002,2.21958,2.22002,36000000.0
2009-05-28 12:15:00,2.2204,2.22045,2.22019,2.22045,29000000.0
2009-05-28 12:16:00,2.22049,2.22057,2.22039,2.22052,30000000.0
2009-05-28 12:17:00,2.22057,2.22078,2.22041,2.22066,41000000.0
2009-05-28 12:18:00,2.22079,2.22137,2.22079,2.22127,43000000.0
2009-05-28 12:19:00,2.22086,2.22086,2.22032,2.22046,37000000.0
2009-05-28 12:20:00,2.22054,2.22054,2.21948,2.21948,40000000.0
2009-05-28 12:21:00,2.21937,2.22001,2.21937,2.22001,61000000.0
2009-05-28 12:22:00,2.21935,2.21935,2.21883,2.21883,24000000.0
2009-05-28 12:23:00,2.21873,2.21884,2.21871,2.21872,23000000.0
2009-05-28 12:24:00,2.21873,2.21877,2.21827,2.21839,30000000.0
2009-05-28 12:25:00,2.21767,2.21786,2.21761,2.21764,22000000.0
2009-05-28 12:26:00,2.21763,2.218,2.21763,2.21788,32000000.0
2009-05-28 12:27:00,2.21748,2.21834,2.21748,2.21834,25000000.0
2009-05-28 12:28:00,2.21855,2.21858,2.21834,2.21834,58000000.0
2009-05-28 12:29:00,2.21842,2.21842,2.21642,2.21651,71000000.0
2009-05-28 12:30:00,2.21627,2.21846,2.21587,2.21846,47000000.0
2009-05-28 12:31:00,2.21912,2.21939,2.21911,2.21939,55000000.0
2009-05-28 12:32:00,2.21956,2.21976,2.21945,2.21945,32000000.0
2009-05-28 12:33:00,2.2196,2.2196,2.2192,2.2192,40000000.0
2009-05-28 12:34:00,2.2195,2.2195,2.2191,2.2191,14000000.0
2009-05-28 12:35:00,2.21899,2.21903,2.21882,2.21903,20000000.0
2009-05-28 12:36:00,2.21903,2.21903,2.21872,2.2188,36000000.0
2009-05-28 12:37:00,2.21867,2.21871,2.21827,2.21842,22000000.0
2009-05-28 12:38:00,2.21816,2.21942,2.21816,2.21942,12000000.0
2009-05-28 12:39:00,2.21895,2.2191,2.21891,2.21909,20000000.0
2009-05-28 12:40:00,2.21916,2.21916,2.21873,2.21907,16000000.0
2009-05-28 12:41:00,2.21904,2.21904,2.21867,2.21867,10000000.0
2009-05-28 12:42:00,2.21845,2.21881,2.21812,2.21812,26000000.0
2009-05-28 12:43:00,2.21825,2.21892,2.21825,2.21892,9000000.0
2009-05-28 12:44:00,2.21924,2.21928,2.21882,2.21928,21000000.0
2009-05-28 12:45:00,2.21929,2.21964,2.21917,2.21964,30000000.0
2009-05-28 12:46:00,2.21982,2.22013,2.21982,2.22012,41000000.0
2009-05-28 12:47:00,2.22021,2.22022,2.22007,2.22007,26000000.0
2009-05-28 12:48:00,2.22007,2.22033,2.21955,2.22033,27000000.0
2009-05-28 12:49:00,2.21996,2.21996,2.21963,2.21987,36000000.0
2009-05-28 12:50:00,2.21969,2.22014,2.21969,2.22014,34000000.0
2009-05-28 12:51:00,2.22012,2.22016,2.2198,2.21996,25000000.0
2009-05-28 12:52:00,2.21989,2.22015,2.21985,2.21985,26000000.0
2009-05-28 12:53:00,2.21968,2.22001,2.21968,2.21985,16000000.0
2009-05-28 12:54:00,2.22025,2.2205,2.22011,2.22011,28000000.0
2009-05-28 12:55:00,2.2202,2.22041,2.22008,2.22016,29000000.0
2009-05-28 12:56:00,2.21991,2.21999,2.21941,2.21941,30000000.0
2009-05-28 12:57:00,2.21958,2.21982,2.21927,2.21934,26000000.0
2009-05-28 12:58:00,2.21936,2.21938,2.21868,2.21868,14000000.0
2009-05-28 12:59:00,2.21901,2.21914,2.21885,2.21898,32000000.0
2009-05-28 13:00:00,2.21918,2.21918,2.21893,2.21893,20000000.0
2009-05-28 13:01:00,2.2193,2.21935,2.21887,2.21888,31000000.0
2009-05-28 13:02:00,2.21881,2.21881,2.21789,2.21789,12000000.0
2009-05-28 13:03:00,2.21802,2.21849,2.21802,2.21849,21000000.0
2009-05-28 13:04:00,2.21866,2.21866,2.21826,2.21826,7000000.0
2009-05-28 13:05:00,2.21841,2.21891,2.21841,2.21868,17000000.0
2009-05-28 13:06:00,2.21835,2.21898,2.21835,2.21848,22000000.0
2009-05-28 13:07:00,2.21821,2.21873,2.21821,2.21873,17000000.0
2009-05-28 13:08:00,2.21871,2.21923,2.21871,2.21923,37000000.0
2009-05-28 13:09:00,2.21888,2.219,2.21877,2.21879,33000000.0
2009-05-28 13:10:00,2.21927,2.21942,2.21897,2.21942,32000000.0
2009-05-28 13:11:00,2.21873,2.21893,2.21873,2.21882,21000000.0
2009-05-28 13:12:00,2.2188,2.2188,2.21874,2.21877,7000000.0
2009-05-28 13:13:00,2.2187,2.21896,2.2187,2.21894,11000000.0
2009-05-28 13:14:00,2.21874,2.21889,2.21849,2.21851,33000000.0
2009-05-28 13:15:00,2.21867,2.21939,2.2186,2.21939,25000000.0
2009-05-28 13:16:00,2.21921,2.21962,2.21921,2.21959,20000000.0
2009-05-28 13:17:00,2.22011,2.22044,2.22004,2.22031,19000000.0
2009-05-28 13:18:00,2.22007,2.22007,2.21921,2.21921,41000000.0
2009-05-28 13:19:00,2.21805,2.21805,2.21733,2.21733,36000000.0
2009-05-28 13:20:00,2.21729,2.21763,2.21671,2.21763,36000000.0
2009-05-28 13:21:00,2.21773,2.2178,2.21684,2.21684,54000000.0
2009-05-28 13:22:00,2.2173,2.21778,2.2173,2.21749,41000000.0
2009-05-28 13:23:00,2.21738,2.21748,2.21693,2.21748,11000000.0
2009-05-28 13:24:00,2.21759,2.21759,2.21723,2.21731,23000000.0
2009-05-28 13:25:00,2.21689,2.21689,2.21674,2.21683,25000000.0
2009-05-28 13:26:00,2.21726,2.21772,2.21726,2.21755,20000000.0
2009-05-28 13:27:00,2.21793,2.21842,2.21767,2.21842,32000000.0
2009-05-28 13:28:00,2.21883,2.21955,2.21837,2.21934,26000000.0
2009-05-28 13:29:00,2.21989,2.22035,2.21975,2.22035,25000000.0
2009-05-28 13:30:00,2.2201,2.22053,2.21999,2.22037,16000000.0
2009-05-28 13:31:00,2.21989,2.21989,2.21916,2.21916,21000000.0
2009-05-28 13:32:00,2.21908,2.22047,2.21908,2.22002,28000000.0
2009-05-28 13:33:00,2.21933,2.22029,2.21933,2.21949,18000000.0
2009-05-28 13:34:00,2.21883,2.2189,2.21849,2.21873,35000000.0
2009-05-28 13:35:00,2.21892,2.21935,2.21892,2.21935,10000000.0
2009-05-28 13:36:00,2.21907,2.21907,2.21794,2.21841,40000000.0
2009-05-28 13:37:00,2.2184,2.21871,2.21831,2.21831,22000000.0
2009-05-28 13:38:00,2.21846,2.21857,2.21823,2.21824,39000000.0
2009-05-28 13:39:00,2.21815,2.21867,2.21815,2.21862,32000000.0
2009-05-28 13:40:00,2.2192,2.21932,2.21884,2.21884,35000000.0
2009-05-28 13:41:00,2.21937,2.21983,2.21937,2.21983,27000000.0
2009-05-28 13:42:00,2.22016,2.22076,2.21997,2.22076,32000000.0
2009-05-28 13:43:00,2.22113,2.22119,2.22072,2.22083,26000000.0
2009-05-28 13:44:00,2.22076,2.22147,2.22076,2.22147,25000000.0
2009-05-28 13:45:00,2.22123,2.2216,2.22123,2.2216,21000000.0
2009-05-28 13:46:00,2.22192,2.22217,2.22176,2.22217,13000000.0
2009-05-28 13:47:00,2.22237,2.22252,2.22225,2.22238,22000000.0
2009-05-28 13:48:00,2.2225,2.22251,2.22169,2.22251,21000000.0
2009-05-28 13:49:00,2.22266,2.22283,2.2224,2.22241,24000000.0
2009-05-28 13:50:00,2.22214,2.22214,2.22151,2.22151,27000000.0
2009-05-28 13:51:00,2.22112,2.22116,2.22088,2.22116,27000000.0
2009-05-28 13:52:00,2.22126,2.22165,2.22126,2.22165,31000000.0
2009-05-28 13:53:00,2.22175,2.22235,2.22175,2.22235,31000000.0
2009-05-28 13:54:00,2.22212,2.22212,2.22164,2.22164,28000000.0
2009-05-28 13:55:00,2.22118,2.22118,2.2208,2.22097,33000000.0
2009-05-28 13:56:00,2.22124,2.22124,2.22048,2.22057,23000000.0
2009-05-28 13:57:00,2.22052,2.22052,2.22028,2.22028,19000000.0
2009-05-28 13:58:00,2.22035,2.22035,2.22008,2.22016,30000000.0
2009-05-28 13:59:00,2.22092,2.22092,2.22056,2.22061,39000000.0
2009-05-28 14:00:00,2.22048,2.22054,2.22019,2.2204,30000000.0
2009-05-28 14:01:00,2.22014,2.22023,2.22007,2.22007,16000000.0
2009-05-28 14:02:00,2.22009,2.22009,2.21954,2.21954,34000000.0
2009-05-28 14:03:00,2.2192,2.2192,2.21892,2.21909,24000000.0
2009-05-28 14:04:00,2.21935,2.21945,2.21931,2.21931,20000000.0
2009-05-28 14:05:00,2.21925,2.221,2.21925,2.22026,31000000.0
2009-05-28 14:06:00,2.22012,2.22037,2.22012,2.22036,28000000.0
2009-05-28 14:07:00,2.22009,2.22025,2.21991,2.22011,32000000.0
2009-05-28 14:08:00,2.22088,2.22154,2.22085,2.22154,22000000.0
2009-05-28 14:09:00,2.22118,2.22118,2.21999,2.21999,15000000.0
2009-05-28 14:10:00,2.21953,2.21953,2.21877,2.21877,24000000.0
2009-05-28 14:11:00,2.21871,2.22008,2.21871,2.21996,22000000.0
2009-05-28 14:12:00,2.22004,2.22017,2.2197,2.21997,17000000.0
2009-05-28 14:13:00,2.21996,2.2204,2.21968,2.21968,19000000.0
2009-05-28 14:14:00,2.21981,2.22075,2.21966,2.22075,22000000.0
2009-05-28 14:15:00,2.22121,2.22128,2.22098,2.22127,26000000.0
2009-05-28 14:16:00,2.22154,2.22166,2.22131,2.22134,10000000.0
2009-05-28 14:17:00,2.22154,2.22173,2.22149,2.22149,8000000.0
2009-05-28 14:18:00,2.22159,2.22228,2.22156,2.22228,13000000.0
2009-05-28 14:19:00,2.22179,2.22179,2.22143,2.2216,29000000.0
2009-05-28 14:20:00,2.22132,2.22132,2.22105,2.22113,15000000.0
2009-05-28 14:21:00,2.22186,2.22224,2.22186,2.22217,18000000.0
2009-05-28 14:22:00,2.22196,2.2229,2.22196,2.22278,10000000.0
2009-05-28 14:23:00,2.22263,2.22314,2.2224,2.22314,24000000.0
2009-05-28 14:24:00,2.22334,2.22358,2.22324,2.22358,17000000.0
2009-05-28 14:25:00,2.22341,2.22341,2.22313,2.22318,31000000.0
2009-05-28 14:26:00,2.22312,2.22353,2.22307,2.22353,14000000.0
2009-05-28 14:27:00,2.22347,2.22347,2.22318,2.22318,14000000.0
2009-05-28 14:28:00,2.22317,2.22323,2.22313,2.22314,9000000.0
2009-05-28 14:29:00,2.22298,2.2231,2.22279,2.22279,7000000.0
2009-05-28 14:30:00,2.22169,2.22204,2.22071,2.22164,17000000.0
2009-05-28 14:31:00,2.22112,2.22145,2.22112,2.2214,21000000.0
2009-05-28 14:32:00,2.22092,2.22156,2.22092,2.22145,8000000.0
2009-05-28 14:33:00,2.22096,2.22096,2.22066,2.22087,10000000.0
2009-05-28 14:34:00,2.22072,2.22072,2.2203,2.2203,11000000.0
2009-05-28 14:35:00,2.22066,2.22085,2.22066,2.22083,7000000.0
2009-05-28 14:36:00,2.22096,2.22149,2.22096,2.22149,8000000.0
2009-05-28 14:37:00,2.22207,2.22207,2.22146,2.22146,11000000.0
2009-05-28 14:38:00,2.22137,2.22137,2.22069,2.22078,7000000.0
2009-05-28 14:39:00,2.22031,2.22031,2.21983,2.21983,8000000.0
2009-05-28 14:40:00,2.21998,2.22016,2.21979,2.21979,8000000.0
2009-05-28 14:41:00,2.21934,2.21934,2.21896,2.2193,10000000.0
2009-05-28 14:42:00,2.21901,2.2194,2.21901,2.21931,9000000.0
2009-05-28 14:43:00,2.21967,2.22123,2.21967,2.22123,8000000.0
2009-05-28 14:44:00,2.221,2.22106,2.22033,2.22033,8000000.0
2009-05-28 14:45:00,2.22005,2.22005,2.21923,2.21923,7000000.0
2009-05-28 14:46:00,2.21961,2.21993,2.21917,2.21917,9000000.0
2009-05-28 14:47:00,2.22002,2.22002,2.21963,2.21965,8000000.0
2009-05-28 14:48:00,2.21937,2.21942,2.21891,2.21909,8000000.0
2009-05-28 14:49:00,2.21926,2.21926,2.21888,2.21899,9000000.0
2009-05-28 14:50:00,2.21889,2.21909,2.21874,2.21909,7000000.0
2009-05-28 14:51:00,2.21944,2.22011,2.21944,2.21993,10000000.0
2009-05-28 14:52:00,2.21986,2.21986,2.21973,2.21973,5000000.0
2009-05-28 14:53:00,2.21978,2.21978,2.21954,2.21978,7000000.0
2009-05-28 14:54:00,2.21965,2.21983,2.21964,2.21964,8000000.0
2009-05-28 14:55:00,2.21984,2.2199,2.21977,2.21977,7000000.0
2009-05-28 14:56:00,2.22025,2.22097,2.22025,2.22097,8000000.0
2009-05-28 14:57:00,2.22088,2.22103,2.22049,2.22103,7000000.0
2009-05-28 14:58:00,2.22023,2.22023,2.21962,2.22001,8000000.0
2009-05-28 14:59:00,2.22001,2.22059,2.22001,2.22033,8000000.0
2009-05-28 15:00:00,2.22044,2.22044,2.21988,2.21988,7000000.0
2009-05-28 15:01:00,2.21947,2.21972,2.21933,2.21958,8000000.0
2009-05-28 15:02:00,2.21973,2.22008,2.21973,2.22008,7000000.0
2009-05-28 15:03:00,2.2199,2.22015,2.2199,2.21993,7000000.0
2009-05-28 15:04:00,2.22021,2.22025,2.21995,2.22,8000000.0
2009-05-28 15:05:00,2.21947,2.21947,2.21884,2.21884,7000000.0
2009-05-28 15:06:00,2.21892,2.21953,2.21892,2.2193,8000000.0
2009-05-28 15:07:00,2.21931,2.21981,2.21917,2.21981,11000000.0
2009-05-28 15:08:00,2.22048,2.22126,2.22048,2.22117,8000000.0
2009-05-28 15:09:00,2.22088,2.22101,2.22084,2.22086,7000000.0
2009-05-28 15:10:00,2.22087,2.22115,2.22087,2.22115,7000000.0
2009-05-28 15:11:00,2.22104,2.22143,2.21971,2.21971,11000000.0
2009-05-28 15:12:00,2.21956,2.21987,2.21956,2.21984,10000000.0
2009-05-28 15:13:00,2.21956,2.21986,2.21952,2.2198,9000000.0
2009-05-28 15:14:00,2.22,2.2203,2.21987,2.2203,10000000.0
2009-05-28 15:15:00,2.22037,2.22115,2.22007,2.22115,8000000.0
2009-05-28 15:16:00,2.22097,2.22156,2.22091,2.22106,9000000.0
2009-05-28 15:17:00,2.22047,2.22114,2.22035,2.22114,9000000.0
2009-05-28 15:18:00,2.22192,2.22194,2.22127,2.22127,8000000.0
2009-05-28 15:19:00,2.22072,2.22092,2.22047,2.22084,7000000.0
2009-05-28 15:20:00,2.22107,2.22128,2.22088,2.22088,9000000.0
2009-05-28 15:21:00,2.22118,2.22276,2.22118,2.22276,8000000.0
2009-05-28 15:22:00,2.22338,2.22341,2.22301,2.2234,9000000.0
2009-05-28 15:23:00,2.22459,2.22474,2.22347,2.22347,8000000.0
2009-05-28 15:24:00,2.22425,2.22579,2.22425,2.22574,8000000.0
2009-05-28 15:25:00,2.22545,2.2255,2.22379,2.22379,7000000.0
2009-05-28 15:26:00,2.22364,2.22379,2.22351,2.22379,7000000.0
2009-05-28 15:27:00,2.22345,2.22462,2.22345,2.22462,7000000.0
2009-05-28 15:28:00,2.22444,2.22444,2.22385,2.22385,11000000.0
2009-05-28 15:29:00,2.22406,2.22454,2.22406,2.22454,7000000.0
2009-05-28 15:30:00,2.22452,2.22476,2.22434,2.22476,9000000.0
2009-05-28 15:31:00,2.22456,2.22457,2.22364,2.22364,9000000.0
2009-05-28 15:32:00,2.22375,2.224,2.22327,2.224,10000000.0
2009-05-28 15:33:00,2.22413,2.22413,2.22375,2.22384,8000000.0
2009-05-28 15:34:00,2.22391,2.22558,2.22384,2.22558,9000000.0
2009-05-28 15:35:00,2.22573,2.22584,2.22562,2.22562,7000000.0
2009-05-28 15:36:00,2.22539,2.22593,2.22538,2.22593,7000000.0
2009-05-28 15:37:00,2.22531,2.22536,2.22513,2.22526,8000000.0
2009-05-28 15:38:00,2.22353,2.22602,2.22353,2.22602,7000000.0
2009-05-28 15:39:00,2.22606,2.22616,2.22525,2.22527,10000000.0
2009-05-28 15:40:00,2.22475,2.22495,2.22404,2.22404,9000000.0
2009-05-28 15:41:00,2.22375,2.22491,2.22375,2.22491,11000000.0
2009-05-28 15:42:00,2.22535,2.22553,2.22513,2.22537,8000000.0
2009-05-28 15:43:00,2.22553,2.22553,2.22446,2.2247,8000000.0
2009-05-28 15:44:00,2.22446,2.22515,2.22436,2.22515,8000000.0
2009-05-28 15:45:00,2.22473,2.22483,2.22411,2.22483,8000000.0
2009-05-28 15:46:00,2.22434,2.22434,2.22372,2.22372,10000000.0
2009-05-28 15:47:00,2.22391,2.2243,2.22391,2.22418,7000000.0
2009-05-28 15:48:00,2.22503,2.2252,2.22459,2.22467,7000000.0
2009-05-28 15:49:00,2.22474,2.22523,2.22474,2.22523,6000000.0
2009-05-28 15:50:00,2.22531,2.22538,2.22457,2.22538,8000000.0
2009-05-28 15:51:00,2.22485,2.22503,2.22478,2.22486,9000000.0
2009-05-28 15:52:00,2.22544,2.22544,2.22493,2.22504,7000000.0
2009-05-28 15:53:00,2.22497,2.22545,2.22497,2.22524,7000000.0
2009-05-28 15:54:00,2.22522,2.22528,2.22506,2.22515,11000000.0
2009-05-28 15:55:00,2.22523,2.22552,2.2251,2.22552,9000000.0
2009-05-28 15:56:00,2.2263,2.22665,2.2263,2.22646,7000000.0
2009-05-28 15:57:00,2.22643,2.22728,2.22643,2.22728,10000000.0
2009-05-28 15:58:00,2.2279,2.2279,2.2273,2.22733,10000000.0
2009-05-28 15:59:00,2.22687,2.2275,2.22687,2.2275,7000000.0
2009-05-28 16:00:00,2.22908,2.23069,2.22891,2.23069,7000000.0
2009-05-28 16:01:00,2.22998,2.23079,2.22998,2.23054,9000000.0
2009-05-28 16:02:00,2.23088,2.23127,2.23064,2.23064,8000000.0
2009-05-28 16:03:00,2.23025,2.23025,2.2294,2.22941,11000000.0
2009-05-28 16:04:00,2.22931,2.2295,2.22902,2.22902,8000000.0
2009-05-28 16:05:00,2.22957,2.23044,2.22957,2.23033,9000000.0
2009-05-28 16:06:00,2.2311,2.23201,2.2307,2.23201,10000000.0
2009-05-28 16:07:00,2.23305,2.23372,2.23275,2.23333,10000000.0
2009-05-28 16:08:00,2.23449,2.23737,2.23449,2.23737,8000000.0
2009-05-28 16:09:00,2.23743,2.23743,2.23671,2.23679,7000000.0
2009-05-28 16:10:00,2.23792,2.24005,2.23792,2.24005,7000000.0
2009-05-28 16:11:00,2.23953,2.23953,2.23888,2.23916,10000000.0
2009-05-28 16:12:00,2.23889,2.24017,2.23889,2.23923,9000000.0
2009-05-28 16:13:00,2.23873,2.23873,2.23722,2.23722,7000000.0
2009-05-28 16:14:00,2.23663,2.23663,2.2351,2.2351,11000000.0
2009-05-28 16:15:00,2.23496,2.23496,2.23432,2.23432,7000000.0
2009-05-28 16:16:00,2.2334,2.23383,2.23294,2.23383,7000000.0
2009-05-28 16:17:00,2.23339,2.23401,2.23281,2.23401,11000000.0
2009-05-28 16:18:00,2.23397,2.23445,2.23397,2.23433,11000000.0
2009-05-28 16:19:00,2.23437,2.23437,2.2321,2.2321,11000000.0
2009-05-28 16:20:00,2.23272,2.23353,2.23246,2.23254,9000000.0
2009-05-28 16:21:00,2.23221,2.23244,2.23217,2.23244,9000000.0
2009-05-28 16:22:00,2.23191,2.23214,2.23095,2.23103,8000000.0
2009-05-28 16:23:00,2.22998,2.23013,2.22995,2.23008,8000000.0
2009-05-28 16:24:00,2.23077,2.23171,2.23077,2.23171,10000000.0
2009-05-28 16:25:00,2.23172,2.23179,2.2311,2.2311,7000000.0
2009-05-28 16:26:00,2.23098,2.23168,2.23098,2.23168,7000000.0
2009-05-28 16:27:00,2.23157,2.23157,2.23037,2.23037,11000000.0
2009-05-28 16:28:00,2.23046,2.23046,2.22983,2.23046,11000000.0
2009-05-28 16:29:00,2.23063,2.23181,2.23063,2.23181,7000000.0
2009-05-28 16:30:00,2.2316,2.23172,2.23113,2.23172,8000000.0
2009-05-28 16:31:00,2.23188,2.23194,2.23174,2.23179,7000000.0
2009-05-28 16:32:00,2.23175,2.23191,2.23174,2.23187,8000000.0
2009-05-28 16:33:00,2.23177,2.23258,2.23177,2.23258,11000000.0
2009-05-28 16:34:00,2.23219,2.2324,2.23219,2.23222,8000000.0
2009-05-28 16:35:00,2.2326,2.2326,2.23137,2.23137,7000000.0
2009-05-28 16:36:00,2.23147,2.23147,2.22998,2.22998,8000000.0
2009-05-28 16:37:00,2.23025,2.23062,2.23004,2.23041,8000000.0
2009-05-28 16:38:00,2.22968,2.22972,2.22933,2.22933,7000000.0
2009-05-28 16:39:00,2.22914,2.23184,2.22914,2.23184,8000000.0
2009-05-28 16:40:00,2.23121,2.2313,2.23117,2.23124,11000000.0
2009-05-28 16:41:00,2.23118,2.23159,2.23118,2.2313,10000000.0
2009-05-28 16:42:00,2.23047,2.23047,2.22991,2.22991,7000000.0
2009-05-28 16:43:00,2.23048,2.23058,2.23008,2.23008,7000000.0
2009-05-28 16:44:00,2.22932,2.22932,2.22908,2.22918,7000000.0
2009-05-28 16:45:00,2.22935,2.22935,2.22912,2.22912,11000000.0
2009-05-28 16:46:00,2.22866,2.22908,2.22852,2.22878,11000000.0
2009-05-28 16:47:00,2.22866,2.22903,2.22866,2.22903,7000000.0
2009-05-28 16:48:00,2.22974,2.22986,2.22942,2.22953,10000000.0
2009-05-28 16:49:00,2.22915,2.22922,2.22864,2.2287,8000000.0
2009-05-28 16:50:00,2.22857,2.22923,2.22844,2.22923,8000000.0
2009-05-28 16:51:00,2.22922,2.22922,2.22846,2.22846,9000000.0
2009-05-28 16:52:00,2.22867,2.22894,2.22862,2.22885,7000000.0
2009-05-28 16:53:00,2.22917,2.23031,2.22917,2.23031,6000000.0
2009-05-28 16:54:00,2.23061,2.2311,2.23061,2.23063,7000000.0
2009-05-28 16:55:00,2.22997,2.23048,2.22997,2.23037,11000000.0
2009-05-28 16:56:00,2.23027,2.23097,2.23007,2.23097,11000000.0
2009-05-28 16:57:00,2.23106,2.23118,2.23033,2.23034,7000000.0
2009-05-28 16:58:00,2.2307,2.23099,2.23045,2.23045,8000000.0
2009-05-28 16:59:00,2.22916,2.23141,2.22916,2.23141,7000000.0
2009-05-28 17:00:00,2.23201,2.23221,2.23107,2.23107,11000000.0
2009-05-28 17:01:00,2.23095,2.23103,2.2305,2.2305,7000000.0
2009-05-28 17:02:00,2.23049,2.23088,2.23049,2.23076,8000000.0
2009-05-28 17:03:00,2.23063,2.23087,2.22899,2.23087,7000000.0
2009-05-28 17:04:00,2.23107,2.23128,2.23107,2.23128,7000000.0
2009-05-28 17:05:00,2.23114,2.23137,2.23085,2.23113,10000000.0
2009-05-28 17:06:00,2.2319,2.23252,2.2319,2.23252,9000000.0
2009-05-28 17:07:00,2.23247,2.23271,2.23226,2.23271,8000000.0
2009-05-28 17:08:00,2.23247,2.23263,2.2324,2.23263,9000000.0
2009-05-28 17:09:00,2.23272,2.23355,2.23269,2.23352,8000000.0
2009-05-28 17:10:00,2.23364,2.23364,2.23331,2.23331,9000000.0
2009-05-28 17:11:00,2.23329,2.2346,2.23317,2.2346,8000000.0
2009-05-28 17:12:00,2.23448,2.23482,2.2343,2.2343,7000000.0
2009-05-28 17:13:00,2.2335,2.2335,2.23304,2.23318,8000000.0
2009-05-28 17:14:00,2.23328,2.23328,2.23273,2.23277,8000000.0
2009-05-28 17:15:00,2.23228,2.23301,2.23224,2.23301,7000000.0
2009-05-28 17:16:00,2.23262,2.23262,2.23224,2.23233,10000000.0
2009-05-28 17:17:00,2.23242,2.23264,2.23205,2.23205,7000000.0
2009-05-28 17:18:00,2.23225,2.23256,2.23219,2.23256,9000000.0
2009-05-28 17:19:00,2.23227,2.23329,2.23227,2.23329,7000000.0
2009-05-28 17:20:00,2.23377,2.23419,2.23377,2.23413,8000000.0
2009-05-28 17:21:00,2.23405,2.23405,2.2336,2.2336,10000000.0
2009-05-28 17:22:00,2.2337,2.23473,2.2337,2.23428,8000000.0
2009-05-28 17:23:00,2.23439,2.23439,2.23352,2.23352,8000000.0
2009-05-28 17:24:00,2.23317,2.23317,2.23252,2.23252,7000000.0
2009-05-28 17:25:00,2.23258,2.23263,2.23246,2.23263,7000000.0
2009-05-28 17:26:00,2.23211,2.23252,2.23194,2.23252,7000000.0
2009-05-28 17:27:00,2.23248,2.23264,2.23243,2.23264,9000000.0
2009-05-28 17:28:00,2.23257,2.23279,2.23225,2.23279,7000000.0
2009-05-28 17:29:00,2.2328,2.23289,2.23257,2.23257,8000000.0
2009-05-28 17:30:00,2.23274,2.23334,2.23267,2.23332,8000000.0
2009-05-28 17:31:00,2.23341,2.23341,2.2328,2.2328,9000000.0
2009-05-28 17:32:00,2.23303,2.23338,2.23279,2.23279,8000000.0
2009-05-28 17:33:00,2.23269,2.2328,2.23259,2.23268,11000000.0
2009-05-28 17:34:00,2.23336,2.23422,2.23333,2.23422,9000000.0
2009-05-28 17:35:00,2.234,2.234,2.2338,2.2339,7000000.0
2009-05-28 17:36:00,2.23392,2.23392,2.2335,2.23367,7000000.0
2009-05-28 17:37:00,2.23346,2.23346,2.23302,2.23318,7000000.0
2009-05-28 17:38:00,2.23325,2.23348,2.23314,2.23336,8000000.0
2009-05-28 17:39:00,2.23316,2.23316,2.23269,2.23277,7000000.0
2009-05-28 17:40:00,2.23272,2.23274,2.23237,2.23249,9000000.0
2009-05-28 17:41:00,2.23235,2.23311,2.23218,2.23311,8000000.0
2009-05-28 17:42:00,2.23398,2.23451,2.23398,2.23437,11000000.0
2009-05-28 17:43:00,2.2346,2.2346,2.2344,2.23452,7000000.0
2009-05-28 17:44:00,2.23424,2.2343,2.2332,2.2332,10000000.0
2009-05-28 17:45:00,2.23256,2.2332,2.23256,2.2332,7000000.0
2009-05-28 17:46:00,2.2333,2.23352,2.2332,2.23352,8000000.0
2009-05-28 17:47:00,2.23364,2.23364,2.2324,2.2324,8000000.0
2009-05-28 17:48:00,2.23225,2.23225,2.23168,2.23184,7000000.0
2009-05-28 17:49:00,2.23222,2.23241,2.23219,2.23219,7000000.0
2009-05-28 17:50:00,2.23144,2.23155,2.23118,2.23118,7000000.0
2009-05-28 17:51:00,2.23116,2.23123,2.23072,2.23072,7000000.0
2009-05-28 17:52:00,2.23081,2.23175,2.23081,2.23175,7000000.0
2009-05-28 17:53:00,2.23139,2.2314,2.23106,2.2314,7000000.0
2009-05-28 17:54:00,2.23117,2.23149,2.23117,2.23128,11000000.0
2009-05-28 17:55:00,2.23077,2.23089,2.22996,2.22996,7000000.0
2009-05-28 17:56:00,2.2293,2.2293,2.22869,2.22869,7000000.0
2009-05-28 17:57:00,2.22873,2.22875,2.22826,2.22875,10000000.0
2009-05-28 17:58:00,2.2291,2.2291,2.22791,2.22813,10000000.0
2009-05-28 17:59:00,2.22851,2.22859,2.22842,2.22859,10000000.0
2009-05-28 18:00:00,2.22882,2.22906,2.22882,2.22896,10000000.0
2009-05-28 18:01:00,2.22914,2.22914,2.22854,2.22854,8000000.0
2009-05-28 18:02:00,2.22859,2.22877,2.22841,2.22847,8000000.0
2009-05-28 18:03:00,2.22892,2.22968,2.22892,2.22968,10000000.0
2009-05-28 18:04:00,2.22958,2.22961,2.22931,2.22961,8000000.0
2009-05-28 18:05:00,2.22928,2.22963,2.22928,2.22961,10000000.0
2009-05-28 18:06:00,2.22965,2.22996,2.22965,2.22971,10000000.0
2009-05-28 18:07:00,2.23015,2.23049,2.23015,2.23028,8000000.0
2009-05-28 18:08:00,2.23016,2.23125,2.22997,2.23125,8000000.0
2009-05-28 18:09:00,2.23322,2.23322,2.23258,2.23258,8000000.0
2009-05-28 18:10:00,2.23232,2.23289,2.23208,2.23208,11000000.0
2009-05-28 18:11:00,2.23216,2.23216,2.23199,2.23205,7000000.0
2009-05-28 18:12:00,2.23217,2.23223,2.23205,2.23214,9000000.0
2009-05-28 18:13:00,2.23287,2.23331,2.23236,2.23236,11000000.0
2009-05-28 18:14:00,2.23231,2.23257,2.23221,2.23257,6000000.0
2009-05-28 18:15:00,2.23331,2.23358,2.23331,2.23348,8000000.0
2009-05-28 18:16:00,2.23349,2.23349,2.23272,2.23272,11000000.0
2009-05-28 18:17:00,2.23311,2.23423,2.23311,2.23423,10000000.0
2009-05-28 18:18:00,2.23503,2.23572,2.23503,2.23546,8000000.0
2009-05-28 18:19:00,2.23578,2.23596,2.23578,2.23585,9000000.0
2009-05-28 18:20:00,2.23626,2.2366,2.23626,2.23647,7000000.0
2009-05-28 18:21:00,2.23667,2.23671,2.23488,2.23671,11000000.0
2009-05-28 18:22:00,2.23671,2.23671,2.23586,2.23586,11000000.0
2009-05-28 18:23:00,2.23554,2.23564,2.23533,2.23533,8000000.0
2009-05-28 18:24:00,2.23511,2.23571,2.23511,2.23571,10000000.0
2009-05-28 18:25:00,2.23455,2.23455,2.23393,2.2341,7000000.0
2009-05-28 18:26:00,2.23383,2.23473,2.23383,2.23473,8000000.0
2009-05-28 18:27:00,2.23469,2.23475,2.2343,2.2343,7000000.0
2009-05-28 18:28:00,2.23378,2.23417,2.23372,2.23372,7000000.0
2009-05-28 18:29:00,2.234,2.23438,2.234,2.23438,7000000.0
2009-05-28 18:30:00,2.23458,2.23458,2.23425,2.23425,8000000.0
2009-05-28 18:31:00,2.23493,2.23503,2.23465,2.2347,9000000.0
2009-05-28 18:32:00,2.2352,2.23571,2.23508,2.23514,11000000.0
2009-05-28 18:33:00,2.2361,2.2361,2.2357,2.2357,11000000.0
2009-05-28 18:34:00,2.23524,2.23524,2.23495,2.2351,7000000.0
2009-05-28 18:35:00,2.23522,2.23522,2.23503,2.23505,8000000.0
2009-05-28 18:36:00,2.23502,2.23502,2.23472,2.23474,7000000.0
2009-05-28 18:37:00,2.23521,2.23579,2.23521,2.23579,8000000.0
2009-05-28 18:38:00,2.23616,2.2372,2.23616,2.23711,8000000.0
2009-05-28 18:39:00,2.23762,2.23795,2.23707,2.23707,7000000.0
2009-05-28 18:40:00,2.23654,2.23703,2.23654,2.23703,7000000.0
2009-05-28 18:41:00,2.23761,2.2379,2.23761,2.23767,8000000.0
2009-05-28 18:42:00,2.23701,2.23701,2.23615,2.23696,11000000.0
2009-05-28 18:43:00,2.23714,2.23719,2.237,2.23719,8000000.0
2009-05-28 18:44:00,2.23715,2.2374,2.23715,2.2374,7000000.0
2009-05-28 18:45:00,2.23794,2.23801,2.23777,2.23792,11000000.0
2009-05-28 18:46:00,2.23786,2.23786,2.23762,2.23775,9000000.0
2009-05-28 18:47:00,2.23772,2.23774,2.23742,2.23742,8000000.0
2009-05-28 18:48:00,2.23751,2.23751,2.23715,2.23743,9000000.0
2009-05-28 18:49:00,2.23708,2.23734,2.237,2.237,7000000.0
2009-05-28 18:50:00,2.23701,2.23713,2.23689,2.23703,11000000.0
2009-05-28 18:51:00,2.23653,2.2372,2.23653,2.2372,5000000.0
2009-05-28 18:52:00,2.23756,2.23765,2.23711,2.23765,8000000.0
2009-05-28 18:53:00,2.2378,2.23789,2.23753,2.2377,11000000.0
2009-05-28 18:54:00,2.23751,2.23778,2.23745,2.23745,7000000.0
2009-05-28 18:55:00,2.23795,2.23812,2.23789,2.23801,7000000.0
2009-05-28 18:56:00,2.2375,2.23845,2.2373,2.23845,7000000.0
2009-05-28 18:57:00,2.23888,2.24014,2.23888,2.23995,10000000.0
2009-05-28 18:58:00,2.23989,2.23989,2.23917,2.23935,9000000.0
2009-05-28 18:59:00,2.23951,2.23975,2.23917,2.23975,8000000.0
2009-05-28 19:00:00,2.23957,2.23957,2.23863,2.23877,7000000.0
2009-05-28 19:01:00,2.23888,2.23894,2.23764,2.23764,7000000.0
2009-05-28 19:02:00,2.23807,2.23869,2.23743,2.23743,8000000.0
2009-05-28 19:03:00,2.23695,2.23716,2.23688,2.23688,7000000.0
2009-05-28 19:04:00,2.23646,2.23646,2.23596,2.23629,8000000.0
2009-05-28 19:05:00,2.23618,2.23618,2.23497,2.23497,8000000.0
2009-05-28 19:06:00,2.23453,2.23503,2.23438,2.23478,8000000.0
2009-05-28 19:07:00,2.23513,2.23591,2.23513,2.23533,9000000.0
2009-05-28 19:08:00,2.23511,2.23599,2.235,2.23599,8000000.0
2009-05-28 19:09:00,2.23507,2.23507,2.23469,2.23489,7000000.0
2009-05-28 19:10:00,2.23617,2.23714,2.23617,2.23679,11000000.0
2009-05-28 19:11:00,2.23685,2.23709,2.23653,2.23653,10000000.0
2009-05-28 19:12:00,2.23644,2.23689,2.23644,2.23644,7000000.0
2009-05-28 19:13:00,2.23626,2.23626,2.23472,2.23555,6000000.0
2009-05-28 19:14:00,2.23577,2.23597,2.23558,2.23597,8000000.0
2009-05-28 19:15:00,2.23643,2.23643,2.23574,2.23574,10000000.0
2009-05-28 19:16:00,2.2358,2.2358,2.23441,2.23445,8000000.0
2009-05-28 19:17:00,2.23479,2.23526,2.23479,2.23526,10000000.0
2009-05-28 19:18:00,2.23517,2.23522,2.23484,2.23512,11000000.0
2009-05-28 19:19:00,2.23505,2.23505,2.23412,2.23432,8000000.0
2009-05-28 19:20:00,2.23448,2.23448,2.23299,2.23299,11000000.0
2009-05-28 19:21:00,2.23319,2.23319,2.23246,2.23246,10000000.0
2009-05-28 19:22:00,2.23241,2.23262,2.23232,2.23262,9000000.0
2009-05-28 19:23:00,2.23284,2.23284,2.23107,2.23107,8000000.0
2009-05-28 19:24:00,2.2311,2.23227,2.2311,2.23227,9000000.0
2009-05-28 19:25:00,2.23295,2.23295,2.23208,2.23208,9000000.0
2009-05-28 19:26:00,2.23195,2.23258,2.23183,2.23258,7000000.0
2009-05-28 19:27:00,2.23234,2.23235,2.23193,2.23215,8000000.0
2009-05-28 19:28:00,2.23339,2.23525,2.23339,2.23525,10000000.0
2009-05-28 19:29:00,2.23502,2.23506,2.23433,2.23506,7000000.0
2009-05-28 19:30:00,2.23481,2.23702,2.23481,2.23702,10000000.0
2009-05-28 19:31:00,2.23686,2.23752,2.23683,2.23683,7000000.0
2009-05-28 19:32:00,2.23583,2.23608,2.23504,2.23504,10000000.0
2009-05-28 19:33:00,2.23608,2.23701,2.23608,2.23701,7000000.0
2009-05-28 19:34:00,2.23621,2.23668,2.23621,2.23651,8000000.0
2009-05-28 19:35:00,2.23631,2.23651,2.23631,2.23646,7000000.0
2009-05-28 19:36:00,2.23635,2.23736,2.23626,2.23736,7000000.0
2009-05-28 19:37:00,2.23734,2.23734,2.23583,2.23583,8000000.0
2009-05-28 19:38:00,2.23569,2.23569,2.23513,2.23513,8000000.0
2009-05-28 19:39:00,2.23542,2.23542,2.23407,2.23407,8000000.0
2009-05-28 19:40:00,2.23363,2.23406,2.23349,2.23406,7000000.0
2009-05-28 19:41:00,2.23417,2.23437,2.2341,2.23428,9000000.0
2009-05-28 19:42:00,2.23478,2.2351,2.23478,2.23508,7000000.0
2009-05-28 19:43:00,2.23449,2.23449,2.23398,2.23404,11000000.0
2009-05-28 19:44:00,2.23442,2.23537,2.23442,2.23537,8000000.0
2009-05-28 19:45:00,2.23541,2.23541,2.23464,2.23468,9000000.0
2009-05-28 19:46:00,2.23428,2.23428,2.23392,2.23392,7000000.0
2009-05-28 19:47:00,2.23437,2.23456,2.23417,2.2345,9000000.0
2009-05-28 19:48:00,2.23489,2.23489,2.23468,2.23468,8000000.0
2009-05-28 19:49:00,2.2349,2.2349,2.23399,2.23399,7000000.0
2009-05-28 19:50:00,2.23419,2.23515,2.23419,2.23514,7000000.0
2009-05-28 19:51:00,2.23509,2.23716,2.23493,2.23716,7000000.0
2009-05-28 19:52:00,2.23671,2.23671,2.23556,2.23556,7000000.0
2009-05-28 19:53:00,2.23567,2.23661,2.23567,2.23661,7000000.0
2009-05-28 19:54:00,2.2357,2.2357,2.23533,2.23556,8000000.0
2009-05-28 19:55:00,2.23492,2.23673,2.23492,2.23673,8000000.0
2009-05-28 19:56:00,2.23733,2.23754,2.23708,2.23728,8000000.0
2009-05-28 19:57:00,2.23732,2.23732,2.23691,2.23717,7000000.0
2009-05-28 19:58:00,2.23705,2.23727,2.23691,2.23727,10000000.0
2009-05-28 19:59:00,2.23721,2.23779,2.23689,2.23689,8000000.0
2009-05-28 20:00:00,2.23575,2.23575,2.23495,2.23495,7000000.0
2009-05-28 20:01:00,2.23523,2.23523,2.23477,2.23499,7000000.0
2009-05-28 20:02:00,2.23495,2.23498,2.23482,2.23487,7000000.0
2009-05-28 20:03:00,2.23476,2.23476,2.23444,2.23474,6000000.0
2009-05-28 20:04:00,2.23465,2.23469,2.23433,2.23433,9000000.0
2009-05-28 20:05:00,2.23439,2.2344,2.2334,2.2334,9000000.0
2009-05-28 20:06:00,2.2334,2.23388,2.23322,2.23322,11000000.0
2009-05-28 20:07:00,2.23359,2.23402,2.23359,2.23379,10000000.0
2009-05-28 20:08:00,2.23389,2.23417,2.23376,2.23417,8000000.0
2009-05-28 20:09:00,2.2342,2.23433,2.23411,2.23427,7000000.0
2009-05-28 20:10:00,2.23457,2.23536,2.23457,2.23474,8000000.0
2009-05-28 20:11:00,2.23436,2.23453,2.23425,2.23425,8000000.0
2009-05-28 20:12:00,2.23395,2.23483,2.23395,2.23483,7000000.0
2009-05-28 20:13:00,2.23533,2.23626,2.23533,2.23626,10000000.0
2009-05-28 20:14:00,2.23645,2.23658,2.23645,2.23656,6000000.0
2009-05-28 20:15:00,2.23648,2.23648,2.23606,2.23606,7000000.0
2009-05-28 20:16:00,2.23577,2.2366,2.23577,2.2366,7000000.0
2009-05-28 20:17:00,2.23628,2.23635,2.23601,2.23622,11000000.0
2009-05-28 20:18:00,2.23617,2.23642,2.23613,2.23613,9000000.0
2009-05-28 20:19:00,2.23549,2.23593,2.23471,2.23471,8000000.0
2009-05-28 20:20:00,2.23489,2.23489,2.23434,2.23434,7000000.0
2009-05-28 20:21:00,2.23449,2.23455,2.23406,2.23421,11000000.0
2009-05-28 20:22:00,2.23461,2.23471,2.23451,2.23462,7000000.0
2009-05-28 20:23:00,2.23478,2.23479,2.2345,2.23461,7000000.0
2009-05-28 20:24:00,2.23473,2.23489,2.23464,2.23464,8000000.0
2009-05-28 20:25:00,2.23454,2.23471,2.23385,2.23385,11000000.0
2009-05-28 20:26:00,2.23268,2.23272,2.23214,2.23249,8000000.0
2009-05-28 20:27:00,2.23223,2.23223,2.232,2.23206,5000000.0
2009-05-28 20:28:00,2.23191,2.23214,2.23191,2.23203,7000000.0
2009-05-28 20:29:00,2.2326,2.2327,2.23152,2.23163,8000000.0
2009-05-28 20:30:00,2.23206,2.23308,2.23206,2.23304,8000000.0
2009-05-28 20:31:00,2.23349,2.23349,2.23309,2.23309,7000000.0
2009-05-28 20:32:00,2.23338,2.23381,2.23332,2.23381,7000000.0
2009-05-28 20:33:00,2.2332,2.2337,2.23297,2.23366,7000000.0
2009-05-28 20:34:00,2.23396,2.23466,2.23396,2.23461,8000000.0
2009-05-28 20:35:00,2.23466,2.23526,2.23466,2.23526,9000000.0
2009-05-28 20:36:00,2.23548,2.23701,2.23548,2.23612,7000000.0
2009-05-28 20:37:00,2.23593,2.23593,2.23572,2.23586,11000000.0
2009-05-28 20:38:00,2.23517,2.23582,2.23452,2.23582,10000000.0
2009-05-28 20:39:00,2.23661,2.23661,2.23595,2.23595,9000000.0
2009-05-28 20:40:00,2.2362,2.23638,2.2362,2.23622,8000000.0
2009-05-28 20:41:00,2.23624,2.23671,2.23624,2.23658,8000000.0
2009-05-28 20:42:00,2.23652,2.23668,2.23577,2.23577,11000000.0
2009-05-28 20:43:00,2.23596,2.23693,2.23596,2.23693,8000000.0
2009-05-28 20:44:00,2.23798,2.23959,2.23798,2.23911,10000000.0
2009-05-28 20:45:00,2.23909,2.23914,2.23769,2.23771,7000000.0
2009-05-28 20:46:00,2.23797,2.23839,2.23797,2.23815,8000000.0
2009-05-28 20:47:00,2.23895,2.23895,2.23837,2.23837,7000000.0
2009-05-28 20:48:00,2.23807,2.23822,2.23751,2.23751,10000000.0
2009-05-28 20:49:00,2.2369,2.2369,2.23659,2.2366,7000000.0
2009-05-28 20:50:00,2.23729,2.23832,2.23729,2.23809,8000000.0
2009-05-28 20:51:00,2.23861,2.2394,2.23861,2.2394,9000000.0
2009-05-28 20:52:00,2.23919,2.2392,2.23804,2.23876,11000000.0
2009-05-28 20:53:00,2.23877,2.23907,2.23836,2.23836,11000000.0
2009-05-28 20:54:00,2.2386,2.23863,2.23754,2.23754,11000000.0
2009-05-28 20:55:00,2.23698,2.23698,2.23612,2.23627,8000000.0
2009-05-28 20:56:00,2.23671,2.23771,2.23671,2.23771,7000000.0
2009-05-28 20:57:00,2.23799,2.23843,2.23799,2.23805,9000000.0
2009-05-28 20:58:00,2.23787,2.23871,2.23787,2.23867,5000000.0
2009-05-28 20:59:00,2.23934,2.2396,2.23934,2.2396,7000000.0
2009-05-28 21:00:00,2.23955,2.23955,2.23836,2.23836,7000000.0
2009-05-28 21:01:00,2.23764,2.23818,2.23764,2.23818,7000000.0
2009-05-28 21:02:00,2.23786,2.23814,2.23767,2.23767,7000000.0
2009-05-28 21:03:00,2.23752,2.23787,2.23752,2.23787,8000000.0
2009-05-28 21:04:00,2.23799,2.2382,2.23794,2.23794,7000000.0
2009-05-28 21:05:00,2.23847,2.23906,2.23847,2.23906,8000000.0
2009-05-28 21:06:00,2.23894,2.23906,2.23881,2.23906,8000000.0
2009-05-28 21:07:00,2.23893,2.23893,2.23818,2.23852,8000000.0
2009-05-28 21:08:00,2.23852,2.23866,2.23843,2.23843,10000000.0
2009-05-28 21:09:00,2.23925,2.24014,2.23925,2.24014,10000000.0
2009-05-28 21:10:00,2.24017,2.24017,2.23927,2.23927,8000000.0
2009-05-28 21:11:00,2.23961,2.23964,2.23951,2.23955,7000000.0
2009-05-28 21:12:00,2.23946,2.23947,2.23933,2.23936,8000000.0
2009-05-28 21:13:00,2.2392,2.2392,2.23876,2.23903,10000000.0
2009-05-28 21:14:00,2.23892,2.2404,2.23892,2.2404,6000000.0
2009-05-28 21:15:00,2.24054,2.24054,2.24028,2.24048,8000000.0
2009-05-28 21:16:00,2.23993,2.23993,2.23944,2.23944,7000000.0
2009-05-28 21:17:00,2.23963,2.23963,2.23929,2.23929,8000000.0
2009-05-28 21:18:00,2.23933,2.23933,2.23864,2.23864,7000000.0
2009-05-28 21:19:00,2.23848,2.23855,2.23836,2.23845,9000000.0
2009-05-28 21:20:00,2.23804,2.23815,2.23752,2.23752,5000000.0
2009-05-28 21:21:00,2.23639,2.23682,2.23601,2.23682,10000000.0
2009-05-28 21:22:00,2.23726,2.2379,2.23701,2.23701,10000000.0
2009-05-28 21:23:00,2.23679,2.23685,2.23665,2.23671,7000000.0
2009-05-28 21:24:00,2.23678,2.23751,2.23678,2.23717,8000000.0
2009-05-28 21:25:00,2.23741,2.23744,2.23698,2.23698,7000000.0
2009-05-28 21:26:00,2.23678,2.23698,2.23675,2.23698,7000000.0
2009-05-28 21:27:00,2.23695,2.237,2.23687,2.23698,7000000.0
2009-05-28 21:28:00,2.23704,2.23704,2.23639,2.23643,7000000.0
2009-05-28 21:29:00,2.2344,2.23463,2.2337,2.23463,8000000.0
2009-05-28 21:30:00,2.23394,2.23489,2.23394,2.23453,8000000.0
2009-05-28 21:31:00,2.23354,2.23401,2.23351,2.23363,8000000.0
2009-05-28 21:32:00,2.23329,2.23504,2.23329,2.23504,7000000.0
2009-05-28 21:33:00,2.2355,2.23625,2.2355,2.23601,11000000.0
2009-05-28 21:34:00,2.23595,2.23642,2.23575,2.23642,11000000.0
2009-05-28 21:35:00,2.23666,2.23667,2.23565,2.23565,11000000.0
2009-05-28 21:36:00,2.23531,2.23533,2.23503,2.23506,8000000.0
2009-05-28 21:37:00,2.2353,2.23582,2.2353,2.2358,8000000.0
2009-05-28 21:38:00,2.23544,2.2363,2.23525,2.2363,8000000.0
2009-05-28 21:39:00,2.23618,2.23626,2.23551,2.23568,9000000.0
2009-05-28 21:40:00,2.23576,2.23576,2.23452,2.23452,7000000.0
2009-05-28 21:41:00,2.23521,2.23565,2.23469,2.23469,9000000.0
2009-05-28 21:42:00,2.23504,2.23504,2.23463,2.23467,7000000.0
2009-05-28 21:43:00,2.23467,2.23482,2.23451,2.23482,11000000.0
2009-05-28 21:44:00,2.23458,2.23458,2.23426,2.23434,8000000.0
2009-05-28 21:45:00,2.2342,2.23427,2.23403,2.23403,10000000.0
2009-05-28 21:46:00,2.23423,2.2347,2.23423,2.2347,8000000.0
2009-05-28 21:47:00,2.23459,2.23459,2.23427,2.23427,8000000.0
2009-05-28 21:48:00,2.23414,2.23422,2.23409,2.23422,8000000.0
2009-05-28 21:49:00,2.23428,2.23467,2.23428,2.23464,8000000.0
2009-05-28 21:50:00,2.2347,2.2347,2.23454,2.23459,8000000.0
2009-05-28 21:51:00,2.23467,2.23467,2.2345,2.2345,7000000.0
2009-05-28 21:52:00,2.23439,2.23439,2.2341,2.2341,7000000.0
2009-05-28 21:53:00,2.23412,2.23418,2.23395,2.23418,7000000.0
2009-05-28 21:54:00,2.23442,2.23591,2.23442,2.23591,7000000.0
2009-05-28 21:55:00,2.23717,2.23731,2.23703,2.23713,7000000.0
2009-05-28 21:56:00,2.23712,2.23712,2.23662,2.23664,8000000.0
2009-05-28 21:57:00,2.23676,2.23682,2.23632,2.23632,7000000.0
2009-05-28 21:58:00,2.23595,2.23595,2.23557,2.23557,7000000.0
2009-05-28 21:59:00,2.23582,2.236,2.23575,2.23575,8000000.0
2009-05-28 22:00:00,2.23551,2.23593,2.23538,2.23593,10000000.0
2009-05-28 22:01:00,2.23536,2.23581,2.23536,2.23571,9000000.0
2009-05-28 22:02:00,2.23595,2.23595,2.23545,2.23549,8000000.0
2009-05-28 22:03:00,2.23529,2.23538,2.23527,2.23528,11000000.0
2009-05-28 22:04:00,2.23661,2.23685,2.23645,2.23645,5000000.0
2009-05-28 22:05:00,2.23607,2.23607,2.23536,2.23536,10000000.0
2009-05-28 22:06:00,2.2345,2.23471,2.23425,2.23443,7000000.0
2009-05-28 22:07:00,2.23439,2.23447,2.23415,2.23433,8000000.0
2009-05-28 22:08:00,2.23422,2.23439,2.23158,2.2316,8000000.0
2009-05-28 22:09:00,2.23376,2.23424,2.23376,2.23389,9000000.0
2009-05-28 22:10:00,2.23344,2.2343,2.23319,2.23319,8000000.0
2009-05-28 22:11:00,2.23251,2.23423,2.23251,2.23423,9000000.0
2009-05-28 22:12:00,2.23433,2.23468,2.23433,2.23462,8000000.0
2009-05-28 22:13:00,2.23447,2.23447,2.23416,2.23416,7000000.0
2009-05-28 22:14:00,2.23435,2.23515,2.23426,2.23515,11000000.0
2009-05-28 22:15:00,2.2355,2.2355,2.23335,2.23487,8000000.0
2009-05-28 22:16:00,2.23482,2.23498,2.23476,2.23492,9000000.0
2009-05-28 22:17:00,2.23485,2.23491,2.23469,2.23491,7000000.0
2009-05-28 22:18:00,2.23442,2.23446,2.23423,2.23441,8000000.0
2009-05-28 22:19:00,2.23409,2.23412,2.23377,2.2338,7000000.0
2009-05-28 22:20:00,2.23395,2.23398,2.23381,2.23394,7000000.0
2009-05-28 22:21:00,2.234,2.23441,2.234,2.23439,9000000.0
2009-05-28 22:22:00,2.2345,2.23453,2.23443,2.23452,7000000.0
2009-05-28 22:23:00,2.23471,2.23489,2.23471,2.23489,5000000.0
2009-05-28 22:24:00,2.23443,2.23525,2.23443,2.23525,7000000.0
2009-05-28 22:25:00,2.23577,2.23611,2.23576,2.23611,8000000.0
2009-05-28 22:26:00,2.23592,2.23626,2.23592,2.23626,9000000.0
2009-05-28 22:27:00,2.23616,2.23618,2.23604,2.2361,8000000.0
2009-05-28 22:28:00,2.23614,2.2363,2.23601,2.2363,8000000.0
2009-05-28 22:29:00,2.23646,2.2366,2.23626,2.23626,10000000.0
2009-05-28 22:30:00,2.23584,2.23586,2.23556,2.23586,7000000.0
2009-05-28 22:31:00,2.23583,2.23601,2.23583,2.23601,9000000.0
2009-05-28 22:32:00,2.23588,2.23614,2.23588,2.23604,8000000.0
2009-05-28 22:33:00,2.23597,2.23617,2.23569,2.23617,7000000.0
2009-05-28 22:34:00,2.23611,2.23611,2.23571,2.23574,7000000.0
2009-05-28 22:35:00,2.23559,2.23575,2.23552,2.23575,8000000.0
2009-05-28 22:36:00,2.23582,2.23592,2.23582,2.23588,10000000.0
2009-05-28 22:37:00,2.23503,2.23534,2.23449,2.23534,7000000.0
2009-05-28 22:38:00,2.23599,2.23648,2.23599,2.23617,8000000.0
2009-05-28 22:39:00,2.23611,2.23623,2.23611,2.23618,9000000.0
2009-05-28 22:40:00,2.23629,2.23636,2.23604,2.23614,7000000.0
2009-05-28 22:41:00,2.23604,2.23622,2.23604,2.23622,8000000.0
2009-05-28 22:42:00,2.23725,2.23798,2.23725,2.23783,7000000.0
2009-05-28 22:43:00,2.23826,2.23837,2.23821,2.23834,7000000.0
2009-05-28 22:44:00,2.23834,2.2396,2.23834,2.2396,7000000.0
2009-05-28 22:45:00,2.24006,2.24006,2.23941,2.2395,7000000.0
2009-05-28 22:46:00,2.23949,2.23984,2.23949,2.23984,8000000.0
2009-05-28 22:47:00,2.23981,2.23984,2.23962,2.23962,11000000.0
2009-05-28 22:48:00,2.2394,2.23983,2.23925,2.2395,8000000.0
2009-05-28 22:49:00,2.23918,2.23918,2.2382,2.2382,7000000.0
2009-05-28 22:50:00,2.23845,2.23845,2.23514,2.23558,7000000.0
2009-05-28 22:51:00,2.2365,2.2365,2.23614,2.23614,10000000.0
2009-05-28 22:52:00,2.23623,2.23674,2.23623,2.23674,8000000.0
2009-05-28 22:53:00,2.23715,2.23758,2.23695,2.23758,8000000.0
2009-05-28 22:54:00,2.2368,2.2368,2.2362,2.2362,5000000.0
2009-05-28 22:55:00,2.23626,2.23641,2.23618,2.23622,7000000.0
2009-05-28 22:56:00,2.23632,2.23632,2.2361,2.2361,7000000.0
2009-05-28 22:57:00,2.23703,2.23796,2.23703,2.23784,7000000.0
2009-05-28 22:58:00,2.23811,2.23826,2.23811,2.23826,6000000.0
2009-05-28 22:59:00,2.238,2.238,2.23713,2.23713,7000000.0
2009-05-28 23:00:00,2.23614,2.23614,2.23508,2.23508,8000000.0
2009-05-28 23:01:00,2.23481,2.23574,2.23481,2.23574,8000000.0
2009-05-28 23:02:00,2.23603,2.23638,2.23603,2.23624,8000000.0
2009-05-28 23:03:00,2.2369,2.23704,2.23648,2.23682,8000000.0
2009-05-28 23:04:00,2.23668,2.2369,2.23668,2.23678,8000000.0
2009-05-28 23:05:00,2.23658,2.23687,2.2362,2.2362,8000000.0
2009-05-28 23:06:00,2.23544,2.23597,2.23544,2.23545,9000000.0
2009-05-28 23:07:00,2.23549,2.23614,2.23549,2.23614,10000000.0
2009-05-28 23:08:00,2.23593,2.23617,2.23572,2.23572,7000000.0
2009-05-28 23:09:00,2.23586,2.23592,2.23578,2.23586,9000000.0
2009-05-28 23:10:00,2.23489,2.23489,2.2342,2.23485,11000000.0
2009-05-28 23:11:00,2.23444,2.2345,2.23443,2.23446,7000000.0
2009-05-28 23:12:00,2.23428,2.23431,2.23413,2.23413,6000000.0
2009-05-28 23:13:00,2.23427,2.23446,2.23427,2.23437,7000000.0
2009-05-28 23:15:00,2.234,2.23404,2.23363,2.23404,9000000.0
2009-05-28 23:16:00,2.23399,2.23408,2.23366,2.23396,11000000.0
2009-05-28 23:17:00,2.23404,2.23426,2.23404,2.23426,7000000.0
2009-05-28 23:18:00,2.23428,2.23428,2.23402,2.23402,8000000.0
2009-05-28 23:19:00,2.23392,2.234,2.23382,2.23391,7000000.0
2009-05-28 23:20:00,2.23401,2.23436,2.23391,2.23436,9000000.0
2009-05-28 23:21:00,2.23416,2.23506,2.23416,2.23506,9000000.0
2009-05-28 23:22:00,2.23533,2.23533,2.2353,2.2353,5000000.0
2009-05-28 23:23:00,2.23525,2.23525,2.23419,2.23419,8000000.0
2009-05-28 23:24:00,2.2337,2.23404,2.2337,2.23404,7000000.0
2009-05-28 23:25:00,2.23409,2.23409,2.23398,2.23403,7000000.0
2009-05-28 23:26:00,2.23303,2.23372,2.23303,2.23358,8000000.0
2009-05-28 23:27:00,2.23415,2.2342,2.23407,2.2341,8000000.0
2009-05-28 23:28:00,2.23401,2.23401,2.23388,2.23388,10000000.0
2009-05-28 23:29:00,2.23401,2.23401,2.23376,2.23393,9000000.0
2009-05-28 23:30:00,2.23362,2.23362,2.23311,2.23311,8000000.0
2009-05-28 23:31:00,2.233,2.23311,2.23263,2.23263,7000000.0
2009-05-28 23:32:00,2.23272,2.23305,2.23272,2.23302,8000000.0
2009-05-28 23:33:00,2.23304,2.23315,2.23297,2.23302,7000000.0
2009-05-28 23:34:00,2.23265,2.23265,2.23096,2.23096,11000000.0
2009-05-28 23:35:00,2.2307,2.2307,2.23037,2.23046,9000000.0
2009-05-28 23:36:00,2.23119,2.23119,2.22998,2.22998,7000000.0
2009-05-28 23:37:00,2.23039,2.23039,2.2301,2.23016,5000000.0
2009-05-28 23:38:00,2.23087,2.23176,2.23087,2.23163,8000000.0
2009-05-28 23:39:00,2.23174,2.23185,2.23157,2.23171,10000000.0
2009-05-28 23:40:00,2.23196,2.23198,2.23189,2.23191,7000000.0
2009-05-28 23:41:00,2.2318,2.23187,2.23136,2.23136,11000000.0
2009-05-28 23:42:00,2.23115,2.23141,2.23111,2.23111,8000000.0
2009-05-28 23:43:00,2.23094,2.23118,2.23094,2.23101,7000000.0
2009-05-28 23:44:00,2.23106,2.2312,2.23106,2.23119,7000000.0
2009-05-28 23:45:00,2.23114,2.23266,2.23114,2.23266,7000000.0
2009-05-28 23:46:00,2.23294,2.23354,2.23294,2.23354,8000000.0
2009-05-28 23:47:00,2.23365,2.23368,2.23298,2.23368,8000000.0
2009-05-28 23:48:00,2.23361,2.2338,2.23361,2.23369,7000000.0
2009-05-28 23:49:00,2.23378,2.23378,2.23354,2.23354,10000000.0
2009-05-28 23:50:00,2.23355,2.23379,2.23355,2.23368,8000000.0
2009-05-28 23:51:00,2.23361,2.23405,2.23361,2.234,7000000.0
2009-05-28 23:52:00,2.23398,2.23408,2.23386,2.23394,11000000.0
2009-05-28 23:53:00,2.23392,2.23404,2.23358,2.23377,8000000.0
2009-05-28 23:54:00,2.23213,2.23419,2.23213,2.23419,9000000.0
2009-05-28 23:55:00,2.2342,2.2342,2.23395,2.23395,10000000.0
2009-05-28 23:56:00,2.23391,2.23393,2.23369,2.2337,8000000.0
2009-05-28 23:57:00,2.23371,2.23384,2.23363,2.23378,8000000.0
2009-05-28 23:58:00,2.23372,2.23372,2.23355,2.23361,7000000.0
2009-05-28 23:59:00,2.23365,2.23382,2.23328,2.23351,9000000.0
2009-05-29 00:00:00,2.23387,2.2342,2.23381,2.2341,7000000.0
2009-05-29 00:01:00,2.23432,2.23432,2.23395,2.23395,8000000.0
2009-05-29 00:02:00,2.23411,2.23427,2.23406,2.23412,8000000.0
2009-05-29 00:03:00,2.23412,2.23418,2.23395,2.23395,10000000.0
2009-05-29 00:04:00,2.23398,2.23398,2.23314,2.23315,7000000.0
2009-05-29 00:05:00,2.23302,2.23306,2.23295,2.23295,11000000.0
2009-05-29 00:06:00,2.23276,2.23311,2.23276,2.23308,10000000.0
2009-05-29 00:07:00,2.23332,2.23396,2.23332,2.23348,8000000.0
2009-05-29 00:08:00,2.23343,2.23475,2.23343,2.23475,6000000.0
2009-05-29 00:09:00,2.23504,2.23514,2.23499,2.23505,7000000.0
2009-05-29 00:10:00,2.23522,2.23522,2.23481,2.23496,8000000.0
2009-05-29 00:11:00,2.23501,2.23501,2.23465,2.23465,11000000.0
2009-05-29 00:12:00,2.2354,2.2356,2.2354,2.23557,7000000.0
2009-05-29 00:13:00,2.2351,2.2351,2.23486,2.23495,8000000.0
2009-05-29 00:14:00,2.23489,2.23489,2.23473,2.23483,8000000.0
2009-05-29 00:15:00,2.23466,2.23466,2.23416,2.23432,8000000.0
2009-05-29 00:16:00,2.23439,2.23439,2.2341,2.2341,7000000.0
2009-05-29 00:17:00,2.23413,2.23413,2.23345,2.23352,5000000.0
2009-05-29 00:18:00,2.23406,2.23406,2.23374,2.23383,10000000.0
2009-05-29 00:19:00,2.23373,2.23373,2.23342,2.23342,11000000.0
2009-05-29 00:20:00,2.23332,2.23366,2.23332,2.23358,8000000.0
2009-05-29 00:21:00,2.23345,2.23387,2.23345,2.23385,7000000.0
2009-05-29 00:22:00,2.23403,2.23403,2.23332,2.23363,9000000.0
2009-05-29 00:23:00,2.23388,2.23388,2.23365,2.23377,8000000.0
2009-05-29 00:24:00,2.23381,2.23385,2.23367,2.23384,10000000.0
2009-05-29 00:25:00,2.23385,2.23393,2.23353,2.23353,9000000.0
2009-05-29 00:26:00,2.23352,2.23352,2.23329,2.23336,7000000.0
2009-05-29 00:27:00,2.23372,2.23449,2.23372,2.23449,9000000.0
2009-05-29 00:28:00,2.23349,2.23391,2.23349,2.2336,9000000.0
2009-05-29 00:29:00,2.23377,2.23377,2.2334,2.23358,8000000.0
2009-05-29 00:30:00,2.23374,2.23388,2.23362,2.2338,11000000.0
2009-05-29 00:31:00,2.2338,2.2338,2.23347,2.23357,8000000.0
2009-05-29 00:32:00,2.23285,2.23285,2.23243,2.2325,5000000.0
2009-05-29 00:33:00,2.2329,2.23305,2.23286,2.23298,7000000.0
2009-05-29 00:34:00,2.23288,2.23296,2.23263,2.23292,8000000.0
2009-05-29 00:35:00,2.23282,2.23296,2.2328,2.23286,10000000.0
2009-05-29 00:36:00,2.23217,2.23217,2.23198,2.23215,7000000.0
2009-05-29 00:37:00,2.23263,2.23263,2.2309,2.2309,8000000.0
2009-05-29 00:38:00,2.23017,2.23056,2.22968,2.23056,7000000.0
2009-05-29 00:39:00,2.23064,2.23064,2.23021,2.23061,10000000.0
2009-05-29 00:40:00,2.23084,2.23227,2.23084,2.23227,7000000.0
2009-05-29 00:41:00,2.23244,2.23244,2.23222,2.23231,10000000.0
2009-05-29 00:42:00,2.23182,2.23259,2.23182,2.2323,11000000.0
2009-05-29 00:43:00,2.23211,2.23211,2.23196,2.23196,8000000.0
2009-05-29 00:44:00,2.23228,2.23258,2.23228,2.23246,7000000.0
2009-05-29 00:45:00,2.23219,2.23219,2.2309,2.23109,8000000.0
2009-05-29 00:46:00,2.23195,2.23234,2.23179,2.23234,11000000.0
2009-05-29 00:47:00,2.23251,2.2329,2.23251,2.2329,7000000.0
2009-05-29 00:48:00,2.23288,2.23301,2.23168,2.23168,10000000.0
2009-05-29 00:49:00,2.23046,2.23196,2.23046,2.23196,10000000.0
2009-05-29 00:50:00,2.23224,2.2327,2.23224,2.2327,8000000.0
2009-05-29 00:51:00,2.23245,2.23256,2.23197,2.23256,7000000.0
2009-05-29 00:52:00,2.23321,2.23321,2.23264,2.23264,8000000.0
2009-05-29 00:53:00,2.23287,2.23287,2.23263,2.23263,10000000.0
2009-05-29 00:54:00,2.23283,2.23355,2.23283,2.23355,8000000.0
2009-05-29 00:55:00,2.23358,2.23374,2.23345,2.23345,7000000.0
2009-05-29 00:56:00,2.23327,2.23334,2.23294,2.23334,7000000.0
2009-05-29 00:57:00,2.23369,2.23369,2.23344,2.23344,10000000.0
2009-05-29 00:58:00,2.23398,2.23444,2.23398,2.23444,8000000.0
2009-05-29 00:59:00,2.23454,2.2347,2.23453,2.2347,7000000.0
2009-05-29 01:00:00,2.23462,2.23462,2.23405,2.23405,9000000.0
2009-05-29 01:01:00,2.234,2.234,2.23372,2.23372,7000000.0
2009-05-29 01:02:00,2.23369,2.23369,2.23298,2.2331,8000000.0
2009-05-29 01:03:00,2.2324,2.2346,2.2324,2.2346,10000000.0
2009-05-29 01:04:00,2.23367,2.23447,2.23366,2.23447,8000000.0
2009-05-29 01:05:00,2.23487,2.23509,2.23459,2.23459,7000000.0
2009-05-29 01:06:00,2.23524,2.23533,2.23514,2.23522,8000000.0
2009-05-29 01:07:00,2.23349,2.23409,2.23334,2.23406,7000000.0
2009-05-29 01:08:00,2.23485,2.23485,2.2336,2.23375,8000000.0
2009-05-29 01:09:00,2.23367,2.23394,2.23367,2.23385,7000000.0
2009-05-29 01:10:00,2.23408,2.23413,2.23375,2.23395,11000000.0
2009-05-29 01:11:00,2.23409,2.2342,2.23403,2.23403,11000000.0
2009-05-29 01:12:00,2.23443,2.23443,2.23412,2.23438,11000000.0
2009-05-29 01:13:00,2.2345,2.23455,2.2343,2.23431,7000000.0
2009-05-29 01:14:00,2.23441,2.23464,2.23407,2.23456,8000000.0
2009-05-29 01:15:00,2.23474,2.23474,2.23446,2.23447,7000000.0
2009-05-29 01:16:00,2.23416,2.23438,2.23413,2.23438,9000000.0
2009-05-29 01:17:00,2.23452,2.23489,2.23452,2.23487,8000000.0
2009-05-29 01:18:00,2.23453,2.23462,2.2345,2.23457,8000000.0
2009-05-29 01:19:00,2.23437,2.23437,2.23381,2.23381,7000000.0
2009-05-29 01:20:00,2.23336,2.23368,2.23331,2.23331,8000000.0
2009-05-29 01:21:00,2.23315,2.23366,2.23315,2.23366,7000000.0
2009-05-29 01:22:00,2.23333,2.23374,2.23333,2.23374,7000000.0
2009-05-29 01:23:00,2.23377,2.23377,2.23361,2.23364,7000000.0
2009-05-29 01:24:00,2.23362,2.23362,2.23335,2.23336,11000000.0
2009-05-29 01:25:00,2.23335,2.23361,2.23335,2.23354,7000000.0
2009-05-29 01:26:00,2.23342,2.23342,2.23294,2.23294,8000000.0
2009-05-29 01:27:00,2.23321,2.23321,2.23318,2.23318,7000000.0
2009-05-29 01:28:00,2.23305,2.23305,2.23289,2.23289,8000000.0
2009-05-29 01:29:00,2.23307,2.23322,2.23301,2.23322,10000000.0
2009-05-29 01:30:00,2.23318,2.23318,2.23294,2.23317,7000000.0
2009-05-29 01:31:00,2.2332,2.23336,2.23309,2.23336,6000000.0
2009-05-29 01:32:00,2.23325,2.23332,2.23305,2.23317,9000000.0
2009-05-29 01:33:00,2.23331,2.23348,2.23322,2.23322,7000000.0
2009-05-29 01:34:00,2.23338,2.23372,2.23338,2.23372,11000000.0
2009-05-29 01:35:00,2.23395,2.23399,2.23385,2.23396,8000000.0
2009-05-29 01:36:00,2.23395,2.23401,2.23382,2.23389,6000000.0
2009-05-29 01:37:00,2.2342,2.2342,2.23405,2.23405,8000000.0
2009-05-29 01:38:00,2.23375,2.23375,2.2336,2.23362,7000000.0
2009-05-29 01:39:00,2.23363,2.23363,2.23296,2.23296,9000000.0
2009-05-29 01:40:00,2.23323,2.23353,2.23298,2.23317,11000000.0
2009-05-29 01:41:00,2.23287,2.23306,2.23287,2.23306,8000000.0
2009-05-29 01:42:00,2.23293,2.23297,2.23225,2.23297,9000000.0
2009-05-29 01:43:00,2.23304,2.2333,2.23248,2.2333,9000000.0
2009-05-29 01:44:00,2.23342,2.23361,2.23342,2.2335,8000000.0
2009-05-29 01:45:00,2.2336,2.23366,2.23303,2.23305,7000000.0
2009-05-29 01:46:00,2.23254,2.23254,2.23224,2.23225,7000000.0
2009-05-29 01:47:00,2.23172,2.23172,2.23084,2.23129,7000000.0
2009-05-29 01:48:00,2.23142,2.23199,2.23142,2.23199,8000000.0
2009-05-29 01:49:00,2.23218,2.23229,2.23215,2.23226,8000000.0
2009-05-29 01:50:00,2.23237,2.23253,2.23177,2.23177,7000000.0
2009-05-29 01:51:00,2.2313,2.23158,2.2313,2.23143,10000000.0
2009-05-29 01:52:00,2.23149,2.23177,2.23149,2.23175,8000000.0
2009-05-29 01:53:00,2.23151,2.2322,2.23151,2.23217,8000000.0
2009-05-29 01:54:00,2.23242,2.23263,2.23238,2.23256,10000000.0
2009-05-29 01:55:00,2.23222,2.23222,2.23168,2.23172,9000000.0
2009-05-29 01:56:00,2.23179,2.23219,2.2303,2.23183,10000000.0
2009-05-29 01:57:00,2.2314,2.23151,2.23132,2.23151,9000000.0
2009-05-29 01:58:00,2.23134,2.23147,2.23126,2.23137,8000000.0
2009-05-29 01:59:00,2.23141,2.23185,2.23141,2.23185,7000000.0
2009-05-29 02:00:00,2.23205,2.23242,2.23197,2.23197,11000000.0
2009-05-29 02:01:00,2.2319,2.23197,2.23188,2.23188,10000000.0
2009-05-29 02:02:00,2.23179,2.23227,2.23179,2.23222,13000000.0
2009-05-29 02:03:00,2.23218,2.23222,2.23179,2.23179,17000000.0
2009-05-29 02:04:00,2.23192,2.23258,2.23192,2.23258,12000000.0
2009-05-29 02:05:00,2.23268,2.23268,2.23223,2.23223,9000000.0
2009-05-29 02:06:00,2.2321,2.23249,2.23145,2.23145,7000000.0
2009-05-29 02:07:00,2.23181,2.23181,2.2317,2.2317,13000000.0
2009-05-29 02:08:00,2.23158,2.23158,2.23081,2.23081,16000000.0
2009-05-29 02:09:00,2.22967,2.22971,2.22937,2.22937,10000000.0
2009-05-29 02:10:00,2.22854,2.22899,2.22819,2.22899,8000000.0
2009-05-29 02:11:00,2.22907,2.22929,2.22907,2.22925,7000000.0
2009-05-29 02:12:00,2.22959,2.22969,2.22955,2.22964,14000000.0
2009-05-29 02:13:00,2.22922,2.22996,2.22922,2.22996,7000000.0
2009-05-29 02:14:00,2.23031,2.23049,2.23027,2.23049,7000000.0
2009-05-29 02:15:00,2.23077,2.23078,2.2303,2.2303,7000000.0
2009-05-29 02:16:00,2.23017,2.2306,2.22964,2.2306,8000000.0
2009-05-29 02:17:00,2.23076,2.23076,2.23055,2.23055,7000000.0
2009-05-29 02:18:00,2.23051,2.23051,2.23022,2.23044,11000000.0
2009-05-29 02:19:00,2.23043,2.23071,2.23043,2.23071,7000000.0
2009-05-29 02:20:00,2.23093,2.23114,2.23089,2.23114,12000000.0
2009-05-29 02:21:00,2.23087,2.23145,2.23087,2.23145,12000000.0
2009-05-29 02:22:00,2.23143,2.23153,2.23087,2.23153,7000000.0
2009-05-29 02:23:00,2.23124,2.23124,2.23067,2.23067,9000000.0
2009-05-29 02:24:00,2.23102,2.23102,2.2308,2.23088,8000000.0
2009-05-29 02:25:00,2.23147,2.23147,2.23107,2.23134,16000000.0
2009-05-29 02:26:00,2.23123,2.23123,2.23103,2.23116,20000000.0
2009-05-29 02:27:00,2.23093,2.23134,2.23093,2.23134,18000000.0
2009-05-29 02:28:00,2.23165,2.23165,2.23145,2.23153,10000000.0
2009-05-29 02:29:00,2.23154,2.23178,2.23152,2.23178,5000000.0
2009-05-29 02:30:00,2.23187,2.2321,2.23187,2.2321,10000000.0
2009-05-29 02:31:00,2.23232,2.23232,2.23192,2.23192,9000000.0
2009-05-29 02:32:00,2.23201,2.23224,2.23201,2.23224,15000000.0
2009-05-29 02:33:00,2.23217,2.2322,2.23185,2.23185,14000000.0
2009-05-29 02:34:00,2.23186,2.23222,2.23186,2.23219,9000000.0
2009-05-29 02:35:00,2.23209,2.23209,2.23139,2.23139,7000000.0
2009-05-29 02:36:00,2.23162,2.2323,2.23162,2.23207,11000000.0
2009-05-29 02:37:00,2.23239,2.23239,2.23156,2.23156,7000000.0
2009-05-29 02:38:00,2.23188,2.23195,2.23167,2.23167,7000000.0
2009-05-29 02:39:00,2.23139,2.23144,2.23133,2.23143,13000000.0
2009-05-29 02:40:00,2.23123,2.23123,2.23108,2.23114,11000000.0
2009-05-29 02:41:00,2.23149,2.23202,2.23149,2.23202,8000000.0
2009-05-29 02:42:00,2.2316,2.23169,2.23134,2.23134,10000000.0
2009-05-29 02:43:00,2.23141,2.23153,2.23119,2.23119,8000000.0
2009-05-29 02:44:00,2.23128,2.23144,2.23128,2.23139,10000000.0
2009-05-29 02:45:00,2.23142,2.23142,2.23093,2.23094,10000000.0
2009-05-29 02:46:00,2.23106,2.23108,2.23066,2.23092,10000000.0
2009-05-29 02:47:00,2.23084,2.23093,2.23071,2.23073,8000000.0
2009-05-29 02:48:00,2.23082,2.23082,2.23046,2.23066,11000000.0
2009-05-29 02:49:00,2.23063,2.23063,2.23033,2.23054,10000000.0
2009-05-29 02:50:00,2.23066,2.23076,2.23053,2.23053,5000000.0
2009-05-29 02:51:00,2.23059,2.23069,2.23052,2.23052,5000000.0
2009-05-29 02:52:00,2.23042,2.23065,2.23042,2.23065,8000000.0
2009-05-29 02:53:00,2.23076,2.23127,2.23076,2.23094,8000000.0
2009-05-29 02:54:00,2.23106,2.23138,2.23106,2.2313,7000000.0
2009-05-29 02:55:00,2.23105,2.23145,2.23103,2.23145,8000000.0
2009-05-29 02:56:00,2.23159,2.23175,2.23152,2.2317,7000000.0
2009-05-29 02:57:00,2.23158,2.23161,2.23127,2.23145,8000000.0
2009-05-29 02:58:00,2.23148,2.23205,2.23148,2.23205,12000000.0
2009-05-29 02:59:00,2.23233,2.23264,2.23233,2.23245,19000000.0
2009-05-29 03:00:00,2.23234,2.23245,2.23224,2.23245,7000000.0
2009-05-29 03:01:00,2.23245,2.23245,2.2323,2.23245,10000000.0
2009-05-29 03:02:00,2.23239,2.23244,2.2321,2.23244,7000000.0
2009-05-29 03:03:00,2.23244,2.23257,2.23196,2.23196,11000000.0
2009-05-29 03:04:00,2.2319,2.23203,2.23185,2.23203,7000000.0
2009-05-29 03:05:00,2.23208,2.23232,2.23206,2.23222,10000000.0
2009-05-29 03:06:00,2.2319,2.23194,2.23164,2.23164,11000000.0
2009-05-29 03:07:00,2.23166,2.23199,2.23166,2.23196,5000000.0
2009-05-29 03:08:00,2.23217,2.23225,2.23213,2.23225,8000000.0
2009-05-29 03:09:00,2.23233,2.23241,2.23225,2.2323,10000000.0
2009-05-29 03:10:00,2.2322,2.23221,2.23195,2.2322,10000000.0
2009-05-29 03:11:00,2.23236,2.23241,2.23207,2.23241,8000000.0
2009-05-29 03:12:00,2.23293,2.23347,2.23293,2.23347,7000000.0
2009-05-29 03:13:00,2.23367,2.23418,2.23367,2.23418,10000000.0
2009-05-29 03:14:00,2.23413,2.23435,2.2336,2.2336,16000000.0
2009-05-29 03:15:00,2.23375,2.23429,2.23359,2.234,11000000.0
2009-05-29 03:16:00,2.2341,2.23412,2.23396,2.23412,5000000.0
2009-05-29 03:17:00,2.23408,2.23408,2.23374,2.23379,8000000.0
2009-05-29 03:18:00,2.23356,2.23386,2.23356,2.23386,6000000.0
2009-05-29 03:19:00,2.23394,2.23406,2.2338,2.2338,7000000.0
2009-05-29 03:20:00,2.23396,2.23396,2.23373,2.23375,7000000.0
2009-05-29 03:21:00,2.234,2.23436,2.234,2.23426,7000000.0
2009-05-29 03:22:00,2.23444,2.23461,2.23267,2.23452,8000000.0
2009-05-29 03:23:00,2.23477,2.23491,2.23444,2.23491,9000000.0
2009-05-29 03:24:00,2.23501,2.23501,2.23479,2.23479,7000000.0
2009-05-29 03:25:00,2.2346,2.23474,2.2345,2.23455,23000000.0
2009-05-29 03:26:00,2.23434,2.23434,2.23408,2.23434,9000000.0
2009-05-29 03:27:00,2.23441,2.23451,2.23416,2.23446,7000000.0
2009-05-29 03:28:00,2.23424,2.23424,2.23415,2.23424,7000000.0
2009-05-29 03:29:00,2.23433,2.23433,2.23344,2.23344,8000000.0
2009-05-29 03:30:00,2.23234,2.23308,2.23234,2.23303,10000000.0
2009-05-29 03:31:00,2.23346,2.23346,2.23306,2.23306,5000000.0
2009-05-29 03:32:00,2.2331,2.23364,2.2331,2.23362,10000000.0
2009-05-29 03:33:00,2.23334,2.23391,2.23316,2.23391,7000000.0
2009-05-29 03:34:00,2.23405,2.23476,2.23405,2.23476,11000000.0
2009-05-29 03:35:00,2.23509,2.23509,2.2347,2.23471,8000000.0
2009-05-29 03:36:00,2.23478,2.2349,2.2345,2.2349,8000000.0
2009-05-29 03:37:00,2.23398,2.23407,2.23371,2.2338,8000000.0
2009-05-29 03:38:00,2.23372,2.23414,2.23372,2.23414,8000000.0
2009-05-29 03:39:00,2.23344,2.23416,2.2334,2.23408,10000000.0
2009-05-29 03:40:00,2.23419,2.23574,2.23417,2.23574,10000000.0
2009-05-29 03:41:00,2.23562,2.23631,2.23562,2.23631,8000000.0
2009-05-29 03:42:00,2.23629,2.2365,2.23617,2.23629,7000000.0
2009-05-29 03:43:00,2.2359,2.23593,2.23575,2.23586,9000000.0
2009-05-29 03:44:00,2.23624,2.23624,2.23559,2.23563,9000000.0
2009-05-29 03:45:00,2.23581,2.23655,2.23572,2.23651,7000000.0
2009-05-29 03:46:00,2.23652,2.23652,2.23588,2.23588,8000000.0
2009-05-29 03:47:00,2.2359,2.23648,2.23582,2.23648,9000000.0
2009-05-29 03:48:00,2.23573,2.23582,2.23534,2.23582,10000000.0
2009-05-29 03:49:00,2.23552,2.23583,2.23552,2.23567,23000000.0
2009-05-29 03:50:00,2.23607,2.23611,2.23585,2.23596,7000000.0
2009-05-29 03:51:00,2.23556,2.23556,2.23544,2.23551,8000000.0
2009-05-29 03:52:00,2.2359,2.2359,2.23544,2.23565,9000000.0
2009-05-29 03:53:00,2.23521,2.23521,2.23472,2.23472,8000000.0
2009-05-29 03:54:00,2.23496,2.23533,2.23496,2.23532,9000000.0
2009-05-29 03:55:00,2.23518,2.23538,2.23518,2.23536,10000000.0
2009-05-29 03:56:00,2.23523,2.23523,2.2349,2.2349,12000000.0
2009-05-29 03:57:00,2.23483,2.23511,2.23468,2.23511,9000000.0
2009-05-29 03:58:00,2.23518,2.23521,2.23506,2.2352,8000000.0
2009-05-29 03:59:00,2.23544,2.23548,2.2352,2.2352,7000000.0
2009-05-29 04:00:00,2.2353,2.23561,2.23511,2.23529,18000000.0
2009-05-29 04:01:00,2.23502,2.23545,2.23502,2.23523,8000000.0
2009-05-29 04:02:00,2.23521,2.23537,2.23506,2.23517,25000000.0
2009-05-29 04:03:00,2.2353,2.23555,2.23512,2.23536,12000000.0
2009-05-29 04:04:00,2.23634,2.23736,2.23634,2.23736,9000000.0
2009-05-29 04:05:00,2.23745,2.23792,2.23745,2.23763,7000000.0
2009-05-29 04:06:00,2.23775,2.23832,2.23766,2.23766,11000000.0
2009-05-29 04:07:00,2.23753,2.23753,2.23735,2.23735,7000000.0
2009-05-29 04:08:00,2.23725,2.23725,2.23671,2.23711,10000000.0
2009-05-29 04:09:00,2.23749,2.23773,2.23722,2.23722,5000000.0
2009-05-29 04:10:00,2.23697,2.23763,2.23693,2.23761,9000000.0
2009-05-29 04:11:00,2.2375,2.23793,2.2375,2.23793,7000000.0
2009-05-29 04:12:00,2.23846,2.23894,2.23846,2.23849,11000000.0
2009-05-29 04:13:00,2.2383,2.23846,2.23767,2.23767,8000000.0
2009-05-29 04:14:00,2.23749,2.23773,2.23749,2.23773,7000000.0
2009-05-29 04:15:00,2.23823,2.23823,2.23771,2.23771,8000000.0
2009-05-29 04:16:00,2.23801,2.23801,2.23753,2.23753,8000000.0
2009-05-29 04:17:00,2.23745,2.23745,2.23725,2.23725,19000000.0
2009-05-29 04:18:00,2.23726,2.2373,2.23717,2.2373,8000000.0
2009-05-29 04:19:00,2.23724,2.23747,2.23713,2.23729,21000000.0
2009-05-29 04:20:00,2.23717,2.2375,2.23661,2.23679,11000000.0
2009-05-29 04:21:00,2.23743,2.2375,2.23738,2.23739,7000000.0
2009-05-29 04:22:00,2.23732,2.23772,2.23712,2.23736,8000000.0
2009-05-29 04:23:00,2.2375,2.2375,2.23718,2.23738,9000000.0
2009-05-29 04:24:00,2.23729,2.23729,2.23639,2.23639,12000000.0
2009-05-29 04:25:00,2.23614,2.2362,2.23601,2.23601,9000000.0
2009-05-29 04:26:00,2.23601,2.23601,2.23589,2.23589,8000000.0
2009-05-29 04:27:00,2.23586,2.23662,2.23586,2.23662,9000000.0
2009-05-29 04:28:00,2.23639,2.23639,2.23483,2.23527,14000000.0
2009-05-29 04:29:00,2.23537,2.23558,2.23534,2.23558,16000000.0
2009-05-29 04:30:00,2.2357,2.23658,2.23548,2.23658,25000000.0
2009-05-29 04:31:00,2.2367,2.2367,2.23652,2.23654,5000000.0
2009-05-29 04:32:00,2.23695,2.23717,2.23695,2.23717,12000000.0
2009-05-29 04:33:00,2.23718,2.23718,2.23682,2.23682,10000000.0
2009-05-29 04:34:00,2.23647,2.23647,2.23517,2.23517,15000000.0
2009-05-29 04:35:00,2.23439,2.23451,2.2341,2.23425,9000000.0
2009-05-29 04:36:00,2.23401,2.23408,2.23396,2.23401,7000000.0
2009-05-29 04:37:00,2.2349,2.2353,2.2349,2.235,7000000.0
2009-05-29 04:38:00,2.23495,2.23495,2.23408,2.23444,10000000.0
2009-05-29 04:39:00,2.23453,2.23476,2.23423,2.23423,8000000.0
2009-05-29 04:40:00,2.2341,2.23437,2.23396,2.23396,11000000.0
2009-05-29 04:41:00,2.23394,2.23417,2.23394,2.23413,9000000.0
2009-05-29 04:42:00,2.23424,2.23441,2.23424,2.23441,11000000.0
2009-05-29 04:43:00,2.23431,2.23454,2.23424,2.23454,9000000.0
2009-05-29 04:44:00,2.23467,2.23472,2.23466,2.23469,8000000.0
2009-05-29 04:45:00,2.23457,2.23457,2.23426,2.23426,9000000.0
2009-05-29 04:46:00,2.23429,2.23515,2.23429,2.23507,7000000.0
2009-05-29 04:47:00,2.23526,2.23533,2.23512,2.23533,8000000.0
2009-05-29 04:48:00,2.23515,2.23515,2.23496,2.23496,7000000.0
2009-05-29 04:49:00,2.23485,2.23485,2.23431,2.23431,6000000.0
2009-05-29 04:50:00,2.23435,2.23479,2.23435,2.23479,7000000.0
2009-05-29 04:51:00,2.23482,2.23484,2.23464,2.23484,15000000.0
2009-05-29 04:52:00,2.23482,2.23482,2.2345,2.2345,9000000.0
2009-05-29 04:53:00,2.23421,2.23437,2.23421,2.23437,8000000.0
2009-05-29 04:54:00,2.23436,2.23436,2.23432,2.23433,11000000.0
2009-05-29 04:55:00,2.23429,2.23429,2.23424,2.23425,11000000.0
2009-05-29 04:56:00,2.23423,2.23423,2.23372,2.23398,12000000.0
2009-05-29 04:57:00,2.23428,2.23451,2.23425,2.23444,8000000.0
2009-05-29 04:58:00,2.23387,2.23397,2.2338,2.23381,9000000.0
2009-05-29 04:59:00,2.23398,2.23398,2.23357,2.23363,12000000.0
2009-05-29 05:00:00,2.2338,2.23391,2.2338,2.23391,9000000.0
2009-05-29 05:01:00,2.23404,2.23414,2.2338,2.23384,7000000.0
2009-05-29 05:02:00,2.23371,2.23378,2.2336,2.2336,7000000.0
2009-05-29 05:03:00,2.23363,2.23373,2.23363,2.23368,8000000.0
2009-05-29 05:04:00,2.23376,2.2341,2.23376,2.23398,9000000.0
2009-05-29 05:05:00,2.23404,2.23404,2.2336,2.2336,13000000.0
2009-05-29 05:06:00,2.23357,2.23357,2.23341,2.23341,8000000.0
2009-05-29 05:07:00,2.2334,2.23341,2.23337,2.23337,10000000.0
2009-05-29 05:08:00,2.23334,2.23348,2.23334,2.23348,6000000.0
2009-05-29 05:09:00,2.23337,2.23337,2.23308,2.2331,16000000.0
2009-05-29 05:10:00,2.23313,2.23337,2.23313,2.2333,12000000.0
2009-05-29 05:11:00,2.23349,2.23386,2.23349,2.23386,11000000.0
2009-05-29 05:12:00,2.23401,2.23407,2.234,2.23407,16000000.0
2009-05-29 05:13:00,2.23364,2.23364,2.2334,2.2334,9000000.0
2009-05-29 05:14:00,2.23341,2.23341,2.23313,2.23313,12000000.0
2009-05-29 05:15:00,2.23266,2.23316,2.23266,2.23316,8000000.0
2009-05-29 05:16:00,2.23301,2.23304,2.23294,2.23294,11000000.0
2009-05-29 05:17:00,2.23294,2.23469,2.23294,2.23469,9000000.0
2009-05-29 05:18:00,2.2348,2.2348,2.2344,2.2344,16000000.0
2009-05-29 05:19:00,2.23437,2.23437,2.23431,2.23435,9000000.0
2009-05-29 05:20:00,2.23449,2.23489,2.23449,2.23489,11000000.0
2009-05-29 05:21:00,2.23461,2.23461,2.23453,2.23453,15000000.0
2009-05-29 05:22:00,2.23465,2.23496,2.23465,2.23496,28000000.0
2009-05-29 05:23:00,2.2352,2.23534,2.2352,2.23534,26000000.0
2009-05-29 05:24:00,2.2348,2.23482,2.23449,2.23449,27000000.0
2009-05-29 05:25:00,2.23469,2.23492,2.23451,2.23451,47000000.0
2009-05-29 05:26:00,2.23446,2.23452,2.23422,2.23422,38000000.0
2009-05-29 05:27:00,2.23438,2.2344,2.23424,2.23434,7000000.0
2009-05-29 05:28:00,2.23461,2.23461,2.23376,2.23428,22000000.0
2009-05-29 05:29:00,2.23394,2.23394,2.23304,2.23353,11000000.0
2009-05-29 05:30:00,2.23366,2.23374,2.23364,2.23364,7000000.0
2009-05-29 05:31:00,2.23402,2.23432,2.234,2.23426,10000000.0
2009-05-29 05:32:00,2.23416,2.23416,2.23369,2.2337,10000000.0
2009-05-29 05:33:00,2.23361,2.23377,2.23361,2.23377,8000000.0
2009-05-29 05:34:00,2.23372,2.23393,2.23372,2.23379,8000000.0
2009-05-29 05:35:00,2.23373,2.23406,2.23373,2.23383,10000000.0
2009-05-29 05:36:00,2.23384,2.23391,2.23381,2.23391,15000000.0
2009-05-29 05:37:00,2.23406,2.23414,2.23399,2.23414,11000000.0
2009-05-29 05:38:00,2.2342,2.23434,2.23417,2.23434,11000000.0
2009-05-29 05:39:00,2.23425,2.23425,2.23342,2.23368,7000000.0
2009-05-29 05:40:00,2.23379,2.23389,2.23379,2.23383,5000000.0
2009-05-29 05:41:00,2.23389,2.23404,2.23372,2.23372,9000000.0
2009-05-29 05:42:00,2.234,2.23431,2.234,2.23431,16000000.0
2009-05-29 05:43:00,2.23447,2.2348,2.23447,2.2348,8000000.0
2009-05-29 05:44:00,2.23483,2.2349,2.23482,2.2349,9000000.0
2009-05-29 05:45:00,2.23488,2.2349,2.23481,2.23481,13000000.0
2009-05-29 05:46:00,2.23485,2.23489,2.23484,2.23484,10000000.0
2009-05-29 05:47:00,2.23479,2.23479,2.2347,2.2347,15000000.0
2009-05-29 05:48:00,2.23478,2.23486,2.23478,2.23485,11000000.0
2009-05-29 05:49:00,2.23482,2.23494,2.23386,2.23386,8000000.0
2009-05-29 05:50:00,2.23387,2.23392,2.23381,2.2339,13000000.0
2009-05-29 05:51:00,2.23388,2.23397,2.23379,2.23384,30000000.0
2009-05-29 05:52:00,2.23376,2.234,2.23376,2.23378,15000000.0
2009-05-29 05:53:00,2.2337,2.23404,2.23367,2.23404,8000000.0
2009-05-29 05:54:00,2.23383,2.23401,2.23383,2.23389,16000000.0
2009-05-29 05:55:00,2.23389,2.23416,2.23389,2.23402,11000000.0
2009-05-29 05:56:00,2.23386,2.23398,2.23385,2.23398,33000000.0
2009-05-29 05:57:00,2.23387,2.23388,2.23336,2.23338,11000000.0
2009-05-29 05:58:00,2.23329,2.23341,2.23329,2.23341,19000000.0
2009-05-29 05:59:00,2.23349,2.23379,2.23349,2.23353,12000000.0
2009-05-29 06:00:00,2.23342,2.23352,2.23314,2.23336,25000000.0
2009-05-29 06:01:00,2.23338,2.23357,2.23338,2.23355,16000000.0
2009-05-29 06:02:00,2.23358,2.23358,2.23321,2.23321,13000000.0
2009-05-29 06:03:00,2.23331,2.23352,2.23307,2.23307,22000000.0
2009-05-29 06:04:00,2.23334,2.23362,2.23334,2.2334,11000000.0
2009-05-29 06:05:00,2.23336,2.23336,2.23318,2.23321,9000000.0
2009-05-29 06:06:00,2.23318,2.23356,2.23318,2.23355,8000000.0
2009-05-29 06:07:00,2.23358,2.23358,2.23327,2.23342,10000000.0
2009-05-29 06:08:00,2.23357,2.23374,2.23356,2.23374,8000000.0
2009-05-29 06:09:00,2.23379,2.23384,2.23373,2.23375,10000000.0
2009-05-29 06:10:00,2.23369,2.23369,2.23282,2.23282,8000000.0
2009-05-29 06:11:00,2.23224,2.23233,2.23211,2.23211,7000000.0
2009-05-29 06:12:00,2.23232,2.23261,2.23232,2.23245,10000000.0
2009-05-29 06:13:00,2.23283,2.23283,2.2327,2.23276,15000000.0
2009-05-29 06:14:00,2.23275,2.23275,2.2324,2.2324,10000000.0
2009-05-29 06:15:00,2.2324,2.23262,2.2324,2.23249,18000000.0
2009-05-29 06:16:00,2.23252,2.23295,2.2325,2.23295,11000000.0
2009-05-29 06:17:00,2.23296,2.23306,2.23296,2.23304,7000000.0
2009-05-29 06:18:00,2.23292,2.23292,2.23266,2.23287,13000000.0
2009-05-29 06:19:00,2.23302,2.23302,2.23256,2.23256,12000000.0
2009-05-29 06:20:00,2.23234,2.23234,2.23194,2.23194,18000000.0
2009-05-29 06:21:00,2.23192,2.23206,2.23182,2.23189,26000000.0
2009-05-29 06:22:00,2.23168,2.23175,2.23147,2.23172,10000000.0
2009-05-29 06:23:00,2.23169,2.23179,2.23161,2.23172,11000000.0
2009-05-29 06:24:00,2.23136,2.23148,2.23133,2.23148,11000000.0
2009-05-29 06:25:00,2.23149,2.23149,2.23064,2.23083,10000000.0
2009-05-29 06:26:00,2.23102,2.23156,2.23102,2.23156,7000000.0
2009-05-29 06:27:00,2.23181,2.23181,2.23168,2.23181,8000000.0
2009-05-29 06:28:00,2.23192,2.23203,2.23188,2.232,7000000.0
2009-05-29 06:29:00,2.23204,2.23204,2.23191,2.23191,9000000.0
2009-05-29 06:30:00,2.23204,2.23206,2.23199,2.23201,11000000.0
2009-05-29 06:31:00,2.23177,2.23177,2.23076,2.23076,20000000.0
2009-05-29 06:32:00,2.22979,2.22979,2.22945,2.22956,31000000.0
2009-05-29 06:33:00,2.22999,2.22999,2.22979,2.22995,17000000.0
2009-05-29 06:34:00,2.22971,2.22971,2.22935,2.22935,9000000.0
2009-05-29 06:35:00,2.22949,2.22976,2.22947,2.22947,8000000.0
2009-05-29 06:36:00,2.2295,2.2296,2.22942,2.22942,10000000.0
2009-05-29 06:37:00,2.22936,2.22936,2.22815,2.22815,7000000.0
2009-05-29 06:38:00,2.22834,2.22834,2.22578,2.2258,8000000.0
2009-05-29 06:39:00,2.22622,2.22629,2.22596,2.22596,12000000.0
2009-05-29 06:40:00,2.226,2.22622,2.22528,2.22528,7000000.0
2009-05-29 06:41:00,2.22541,2.22555,2.2252,2.2252,7000000.0
2009-05-29 06:42:00,2.22565,2.22572,2.22552,2.22559,7000000.0
2009-05-29 06:43:00,2.22541,2.22574,2.22536,2.22574,9000000.0
2009-05-29 06:44:00,2.22642,2.22742,2.22642,2.2272,11000000.0
2009-05-29 06:45:00,2.22732,2.22732,2.22611,2.2266,8000000.0
2009-05-29 06:46:00,2.22588,2.22642,2.22563,2.22642,8000000.0
2009-05-29 06:47:00,2.22608,2.22608,2.22378,2.22557,8000000.0
2009-05-29 06:48:00,2.2254,2.22569,2.2251,2.22569,8000000.0
2009-05-29 06:49:00,2.22561,2.2263,2.22504,2.2263,9000000.0
2009-05-29 06:50:00,2.22675,2.22684,2.22598,2.22598,9000000.0
2009-05-29 06:51:00,2.22574,2.22605,2.22574,2.22605,11000000.0
2009-05-29 06:52:00,2.226,2.226,2.22579,2.22587,7000000.0
2009-05-29 06:53:00,2.22597,2.22667,2.22587,2.22667,8000000.0
2009-05-29 06:54:00,2.22677,2.22691,2.22676,2.22691,11000000.0
2009-05-29 06:55:00,2.22687,2.22696,2.22684,2.2269,8000000.0
2009-05-29 06:56:00,2.22689,2.22689,2.22667,2.22667,13000000.0
2009-05-29 06:57:00,2.22659,2.22679,2.22653,2.22658,18000000.0
2009-05-29 06:58:00,2.22648,2.22648,2.22615,2.22615,16000000.0
2009-05-29 06:59:00,2.22603,2.22618,2.22596,2.22615,11000000.0
2009-05-29 07:00:00,2.2264,2.2264,2.22605,2.22605,8000000.0
2009-05-29 07:01:00,2.22684,2.22714,2.22684,2.22684,14000000.0
2009-05-29 07:02:00,2.22657,2.22667,2.22639,2.22639,18000000.0
2009-05-29 07:03:00,2.22606,2.22606,2.22542,2.22554,8000000.0
2009-05-29 07:04:00,2.2253,2.22611,2.2253,2.22584,8000000.0
2009-05-29 07:05:00,2.22614,2.22716,2.22614,2.227,10000000.0
2009-05-29 07:06:00,2.22715,2.22721,2.22712,2.22712,8000000.0
2009-05-29 07:07:00,2.22686,2.22686,2.22668,2.22669,15000000.0
2009-05-29 07:08:00,2.22674,2.22679,2.22663,2.22679,18000000.0
2009-05-29 07:09:00,2.22693,2.22701,2.22668,2.22668,8000000.0
2009-05-29 07:10:00,2.22667,2.2267,2.22643,2.2267,18000000.0
2009-05-29 07:11:00,2.22673,2.22676,2.2267,2.22674,11000000.0
2009-05-29 07:12:00,2.22669,2.22692,2.22669,2.22683,11000000.0
2009-05-29 07:13:00,2.22674,2.22727,2.22674,2.22701,9000000.0
2009-05-29 07:14:00,2.22678,2.22683,2.22667,2.22667,12000000.0
2009-05-29 07:15:00,2.2265,2.22667,2.2265,2.22658,7000000.0
2009-05-29 07:16:00,2.22649,2.22652,2.22647,2.22649,12000000.0
2009-05-29 07:17:00,2.22688,2.22753,2.22688,2.22753,15000000.0
2009-05-29 07:18:00,2.22681,2.22719,2.22681,2.22719,8000000.0
2009-05-29 07:19:00,2.22699,2.2275,2.22697,2.2275,7000000.0
2009-05-29 07:20:00,2.22729,2.22767,2.22729,2.22767,9000000.0
2009-05-29 07:21:00,2.22779,2.22839,2.22772,2.22839,10000000.0
2009-05-29 07:22:00,2.22778,2.22799,2.2277,2.22799,7000000.0
2009-05-29 07:23:00,2.22823,2.22827,2.22806,2.22827,11000000.0
2009-05-29 07:24:00,2.22839,2.22848,2.22765,2.22765,23000000.0
2009-05-29 07:25:00,2.22748,2.22767,2.22748,2.22765,28000000.0
2009-05-29 07:26:00,2.22724,2.22769,2.22724,2.22769,14000000.0
2009-05-29 07:27:00,2.2277,2.22772,2.22735,2.22735,20000000.0
2009-05-29 07:28:00,2.22711,2.22728,2.22653,2.22653,17000000.0
2009-05-29 07:29:00,2.22654,2.22703,2.22654,2.22702,27000000.0
2009-05-29 07:30:00,2.22686,2.22686,2.22625,2.22627,20000000.0
2009-05-29 07:31:00,2.22657,2.22662,2.22507,2.22507,7000000.0
2009-05-29 07:32:00,2.22479,2.22531,2.22479,2.22531,11000000.0
2009-05-29 07:33:00,2.2256,2.22634,2.2256,2.22625,22000000.0
2009-05-29 07:34:00,2.22652,2.22679,2.22615,2.22656,16000000.0
2009-05-29 07:35:00,2.22598,2.22727,2.22598,2.22727,15000000.0
2009-05-29 07:36:00,2.22776,2.22776,2.22628,2.22628,8000000.0
2009-05-29 07:37:00,2.22643,2.2275,2.22643,2.22743,12000000.0
2009-05-29 07:38:00,2.22703,2.22759,2.22703,2.22759,7000000.0
2009-05-29 07:39:00,2.22749,2.22804,2.22749,2.22804,14000000.0
2009-05-29 07:40:00,2.2281,2.22814,2.22794,2.22794,9000000.0
2009-05-29 07:41:00,2.22809,2.22811,2.22775,2.22775,24000000.0
2009-05-29 07:42:00,2.22773,2.22773,2.22737,2.22759,17000000.0
2009-05-29 07:43:00,2.22757,2.22761,2.22728,2.22728,22000000.0
2009-05-29 07:44:00,2.22739,2.22739,2.22716,2.22737,10000000.0
2009-05-29 07:45:00,2.22721,2.22721,2.22581,2.22581,15000000.0
2009-05-29 07:46:00,2.22594,2.22643,2.22593,2.22643,17000000.0
2009-05-29 07:47:00,2.22658,2.22688,2.2265,2.22688,15000000.0
2009-05-29 07:48:00,2.22691,2.22731,2.22668,2.22695,10000000.0
2009-05-29 07:49:00,2.22729,2.22835,2.22729,2.22763,20000000.0
2009-05-29 07:50:00,2.22676,2.22676,2.22625,2.22629,17000000.0
2009-05-29 07:51:00,2.22642,2.22731,2.22642,2.2267,15000000.0
2009-05-29 07:52:00,2.22684,2.22745,2.22684,2.22745,29000000.0
2009-05-29 07:53:00,2.22729,2.22733,2.22666,2.22666,13000000.0
2009-05-29 07:54:00,2.22585,2.22585,2.22506,2.22506,23000000.0
2009-05-29 07:55:00,2.2246,2.22466,2.2243,2.22436,27000000.0
2009-05-29 07:56:00,2.22472,2.225,2.22472,2.2249,18000000.0
2009-05-29 07:57:00,2.22506,2.22528,2.22496,2.22505,20000000.0
2009-05-29 07:58:00,2.22481,2.22481,2.22387,2.22387,13000000.0
2009-05-29 07:59:00,2.22409,2.22425,2.22409,2.22417,23000000.0
2009-05-29 08:00:00,2.22422,2.22448,2.22398,2.22418,31000000.0
2009-05-29 08:01:00,2.22406,2.22406,2.22323,2.22326,13000000.0
2009-05-29 08:02:00,2.22352,2.22503,2.22352,2.22482,12000000.0
2009-05-29 08:03:00,2.22473,2.22478,2.2243,2.22478,20000000.0
2009-05-29 08:04:00,2.22471,2.22509,2.22471,2.22509,30000000.0
2009-05-29 08:05:00,2.22468,2.22468,2.22403,2.22403,9000000.0
2009-05-29 08:06:00,2.22409,2.2241,2.22393,2.22406,21000000.0
2009-05-29 08:07:00,2.22456,2.22456,2.22378,2.22378,15000000.0
2009-05-29 08:08:00,2.2238,2.22436,2.22353,2.22353,25000000.0
2009-05-29 08:09:00,2.22368,2.22376,2.22318,2.22318,23000000.0
2009-05-29 08:10:00,2.22312,2.22335,2.22307,2.22328,27000000.0
2009-05-29 08:11:00,2.22321,2.22324,2.22292,2.22307,18000000.0
2009-05-29 08:12:00,2.22303,2.2231,2.22163,2.22163,22000000.0
2009-05-29 08:13:00,2.22065,2.22105,2.22045,2.22045,18000000.0
2009-05-29 08:14:00,2.22006,2.22103,2.22006,2.22103,33000000.0
2009-05-29 08:15:00,2.22074,2.22074,2.21973,2.21995,21000000.0
2009-05-29 08:16:00,2.21896,2.2194,2.21866,2.2194,21000000.0
2009-05-29 08:17:00,2.21937,2.21942,2.21887,2.21887,19000000.0
2009-05-29 08:18:00,2.21897,2.21897,2.21751,2.21751,17000000.0
2009-05-29 08:19:00,2.21802,2.21853,2.21788,2.21833,16000000.0
2009-05-29 08:20:00,2.21816,2.21838,2.21791,2.21811,13000000.0
2009-05-29 08:21:00,2.21792,2.21792,2.21623,2.21623,18000000.0
2009-05-29 08:22:00,2.21632,2.21632,2.21571,2.21571,26000000.0
2009-05-29 08:23:00,2.21483,2.21483,2.21401,2.21436,16000000.0
2009-05-29 08:24:00,2.2152,2.21539,2.21515,2.21532,28000000.0
2009-05-29 08:25:00,2.21552,2.21552,2.21506,2.21552,49000000.0
2009-05-29 08:26:00,2.21559,2.21559,2.21476,2.21477,14000000.0
2009-05-29 08:27:00,2.21475,2.21501,2.21475,2.21489,31000000.0
2009-05-29 08:28:00,2.21452,2.21482,2.2145,2.2145,28000000.0
2009-05-29 08:29:00,2.2149,2.21558,2.21486,2.21558,32000000.0
2009-05-29 08:30:00,2.21529,2.21596,2.21529,2.21582,28000000.0
2009-05-29 08:31:00,2.21622,2.21633,2.21609,2.21633,40000000.0
2009-05-29 08:32:00,2.21591,2.21623,2.21591,2.21601,51000000.0
2009-05-29 08:33:00,2.21585,2.21699,2.21581,2.21699,48000000.0
2009-05-29 08:34:00,2.21661,2.21691,2.21613,2.21613,49000000.0
2009-05-29 08:35:00,2.21583,2.2161,2.21563,2.216,39000000.0
2009-05-29 08:36:00,2.21571,2.21572,2.21545,2.21563,12000000.0
2009-05-29 08:37:00,2.21562,2.21596,2.21485,2.21485,25000000.0
2009-05-29 08:38:00,2.21483,2.21519,2.21477,2.21479,21000000.0
2009-05-29 08:39:00,2.21446,2.21446,2.21419,2.21419,23000000.0
2009-05-29 08:40:00,2.2142,2.21421,2.21362,2.21362,36000000.0
2009-05-29 08:41:00,2.21349,2.21391,2.21328,2.21391,30000000.0
2009-05-29 08:42:00,2.2142,2.2142,2.21373,2.21419,17000000.0
2009-05-29 08:43:00,2.21399,2.21399,2.21291,2.21291,23000000.0
2009-05-29 08:44:00,2.21231,2.21259,2.21211,2.21259,17000000.0
2009-05-29 08:45:00,2.21268,2.21283,2.21244,2.21283,37000000.0
2009-05-29 08:46:00,2.21287,2.21344,2.21287,2.21344,23000000.0
2009-05-29 08:47:00,2.21372,2.21372,2.21251,2.21251,25000000.0
2009-05-29 08:48:00,2.21194,2.21194,2.21154,2.21159,36000000.0
2009-05-29 08:49:00,2.2117,2.21201,2.2109,2.2109,27000000.0
2009-05-29 08:50:00,2.20987,2.20988,2.20896,2.20904,56000000.0
2009-05-29 08:51:00,2.20909,2.2102,2.20909,2.21009,32000000.0
2009-05-29 08:52:00,2.21,2.21067,2.21,2.21067,39000000.0
2009-05-29 08:53:00,2.21057,2.21115,2.21023,2.21115,63000000.0
2009-05-29 08:54:00,2.21131,2.21131,2.21035,2.21041,42000000.0
2009-05-29 08:55:00,2.21072,2.2115,2.21072,2.2115,55000000.0
2009-05-29 08:56:00,2.21136,2.21136,2.20984,2.20984,21000000.0
2009-05-29 08:57:00,2.21005,2.21076,2.20994,2.21076,23000000.0
2009-05-29 08:58:00,2.21082,2.21094,2.21063,2.21063,18000000.0
2009-05-29 08:59:00,2.21188,2.21432,2.21188,2.21432,12000000.0
2009-05-29 09:00:00,2.21405,2.21493,2.21405,2.21489,26000000.0
2009-05-29 09:01:00,2.21425,2.21425,2.21363,2.21387,19000000.0
2009-05-29 09:02:00,2.21366,2.21408,2.21358,2.21408,15000000.0
2009-05-29 09:03:00,2.21427,2.21442,2.21384,2.21422,16000000.0
2009-05-29 09:04:00,2.21389,2.21389,2.21321,2.21338,22000000.0
2009-05-29 09:05:00,2.21349,2.21364,2.21349,2.21363,11000000.0
2009-05-29 09:06:00,2.21334,2.21334,2.21254,2.21266,31000000.0
2009-05-29 09:07:00,2.21283,2.21337,2.21283,2.21313,33000000.0
2009-05-29 09:08:00,2.2129,2.21292,2.21251,2.21251,17000000.0
2009-05-29 09:09:00,2.2122,2.2122,2.21131,2.21131,37000000.0
2009-05-29 09:10:00,2.21149,2.21149,2.21109,2.21114,31000000.0
2009-05-29 09:11:00,2.21037,2.21067,2.21036,2.21065,26000000.0
2009-05-29 09:12:00,2.21096,2.21148,2.21096,2.21117,41000000.0
2009-05-29 09:13:00,2.2114,2.21154,2.21124,2.21134,61000000.0
2009-05-29 09:14:00,2.21178,2.21232,2.21178,2.21227,57000000.0
2009-05-29 09:15:00,2.21249,2.21277,2.21226,2.21277,33000000.0
2009-05-29 09:16:00,2.21307,2.21353,2.21284,2.213,39000000.0
2009-05-29 09:17:00,2.21299,2.21325,2.21299,2.21321,40000000.0
2009-05-29 09:18:00,2.21346,2.2138,2.21337,2.2136,68000000.0
2009-05-29 09:19:00,2.2137,2.21498,2.2137,2.21498,52000000.0
2009-05-29 09:20:00,2.21595,2.21622,2.21585,2.21622,37000000.0
2009-05-29 09:21:00,2.21593,2.21593,2.21556,2.21556,61000000.0
2009-05-29 09:22:00,2.21579,2.21616,2.21579,2.21582,63000000.0
2009-05-29 09:23:00,2.21606,2.21647,2.21606,2.21631,65000000.0
2009-05-29 09:24:00,2.2163,2.21632,2.21588,2.21632,47000000.0
2009-05-29 09:25:00,2.21622,2.21687,2.21614,2.21687,32000000.0
2009-05-29 09:26:00,2.21634,2.21646,2.21612,2.21626,29000000.0
2009-05-29 09:27:00,2.21603,2.21603,2.21537,2.21537,55000000.0
2009-05-29 09:28:00,2.21559,2.21582,2.21556,2.21582,46000000.0
2009-05-29 09:29:00,2.21597,2.21597,2.21484,2.21484,32000000.0
2009-05-29 09:30:00,2.21467,2.21495,2.21463,2.21495,24000000.0
2009-05-29 09:31:00,2.21507,2.21564,2.21507,2.21564,18000000.0
2009-05-29 09:32:00,2.21624,2.21658,2.21624,2.21629,35000000.0
2009-05-29 09:33:00,2.21625,2.21697,2.21625,2.21664,43000000.0
2009-05-29 09:34:00,2.21641,2.21753,2.21641,2.21753,31000000.0
2009-05-29 09:35:00,2.21668,2.21668,2.21559,2.21594,47000000.0
2009-05-29 09:36:00,2.21622,2.21627,2.21601,2.21613,34000000.0
2009-05-29 09:37:00,2.21664,2.21669,2.21642,2.21642,49000000.0
2009-05-29 09:38:00,2.21606,2.21633,2.21606,2.21633,37000000.0
2009-05-29 09:39:00,2.21638,2.21674,2.21629,2.21651,61000000.0
2009-05-29 09:40:00,2.21662,2.21699,2.21632,2.21632,46000000.0
2009-05-29 09:41:00,2.21622,2.21709,2.21622,2.21709,33000000.0
2009-05-29 09:42:00,2.21724,2.21724,2.21639,2.21682,60000000.0
2009-05-29 09:43:00,2.21661,2.21682,2.21646,2.21675,66000000.0
2009-05-29 09:44:00,2.21681,2.2173,2.21639,2.2173,21000000.0
2009-05-29 09:45:00,2.21765,2.21836,2.21765,2.21812,22000000.0
2009-05-29 09:46:00,2.21833,2.21906,2.21833,2.21891,30000000.0
2009-05-29 09:47:00,2.219,2.21918,2.21844,2.21844,24000000.0
2009-05-29 09:48:00,2.21868,2.21956,2.21868,2.21956,34000000.0
2009-05-29 09:49:00,2.21975,2.21987,2.21956,2.21987,26000000.0
2009-05-29 09:50:00,2.2197,2.22003,2.2197,2.22003,34000000.0
2009-05-29 09:51:00,2.22013,2.2211,2.21998,2.2211,56000000.0
2009-05-29 09:52:00,2.22075,2.22099,2.22075,2.22093,38000000.0
2009-05-29 09:53:00,2.22092,2.22094,2.22058,2.22094,32000000.0
2009-05-29 09:54:00,2.22093,2.22102,2.22047,2.22096,36000000.0
2009-05-29 09:55:00,2.22079,2.22128,2.2203,2.22128,38000000.0
2009-05-29 09:56:00,2.22155,2.22155,2.22114,2.22114,38000000.0
2009-05-29 09:57:00,2.22163,2.22202,2.22163,2.22184,30000000.0
2009-05-29 09:58:00,2.22221,2.2223,2.22216,2.2223,52000000.0
2009-05-29 09:59:00,2.22238,2.22257,2.22228,2.22254,32000000.0
2009-05-29 10:00:00,2.22257,2.22268,2.22256,2.22258,39000000.0
2009-05-29 10:01:00,2.22281,2.22312,2.22281,2.22312,44000000.0
2009-05-29 10:02:00,2.22323,2.22401,2.22318,2.22401,34000000.0
2009-05-29 10:03:00,2.22423,2.22495,2.22423,2.22469,47000000.0
2009-05-29 10:04:00,2.22536,2.22596,2.22536,2.2259,32000000.0
2009-05-29 10:05:00,2.2258,2.2258,2.22474,2.22507,32000000.0
2009-05-29 10:06:00,2.22472,2.22472,2.22423,2.22423,42000000.0
2009-05-29 10:07:00,2.22322,2.22322,2.22269,2.22269,51000000.0
2009-05-29 10:08:00,2.22306,2.2233,2.22289,2.22289,54000000.0
2009-05-29 10:09:00,2.22298,2.22298,2.22095,2.22095,53000000.0
2009-05-29 10:10:00,2.22059,2.22108,2.22059,2.22108,72000000.0
2009-05-29 10:11:00,2.22088,2.22094,2.22054,2.2208,61000000.0
2009-05-29 10:12:00,2.22102,2.22102,2.22073,2.22084,65000000.0
2009-05-29 10:13:00,2.22049,2.22062,2.22042,2.22059,56000000.0
2009-05-29 10:14:00,2.22074,2.22106,2.22074,2.22079,49000000.0
2009-05-29 10:15:00,2.221,2.221,2.21945,2.21945,46000000.0
2009-05-29 10:16:00,2.21818,2.21818,2.21782,2.21782,33000000.0
2009-05-29 10:17:00,2.21827,2.21827,2.21763,2.21763,37000000.0
2009-05-29 10:18:00,2.21762,2.21903,2.21762,2.21903,50000000.0
2009-05-29 10:19:00,2.21922,2.21955,2.21922,2.21955,59000000.0
2009-05-29 10:20:00,2.21953,2.21996,2.21953,2.21996,41000000.0
2009-05-29 10:21:00,2.2196,2.2198,2.2196,2.21967,44000000.0
2009-05-29 10:22:00,2.21945,2.21945,2.21929,2.21929,47000000.0
2009-05-29 10:23:00,2.21918,2.21936,2.21905,2.21934,58000000.0
2009-05-29 10:24:00,2.21915,2.21915,2.21849,2.21869,43000000.0
2009-05-29 10:25:00,2.21855,2.21855,2.218,2.218,60000000.0
2009-05-29 10:26:00,2.21791,2.21791,2.21739,2.21758,64000000.0
2009-05-29 10:27:00,2.21756,2.21836,2.21756,2.21835,54000000.0
2009-05-29 10:28:00,2.21863,2.21863,2.218,2.21835,62000000.0
2009-05-29 10:29:00,2.21916,2.2194,2.21915,2.21915,61000000.0
2009-05-29 10:30:00,2.21912,2.21912,2.21839,2.21839,36000000.0
2009-05-29 10:31:00,2.21832,2.21841,2.21793,2.21811,39000000.0
2009-05-29 10:32:00,2.21839,2.21848,2.21823,2.21848,44000000.0
2009-05-29 10:33:00,2.21839,2.21843,2.21808,2.21812,18000000.0
2009-05-29 10:34:00,2.21832,2.21843,2.2175,2.21831,20000000.0
2009-05-29 10:35:00,2.21852,2.21896,2.21839,2.2189,23000000.0
2009-05-29 10:36:00,2.21883,2.21883,2.21852,2.21852,32000000.0
2009-05-29 10:37:00,2.21846,2.21846,2.21813,2.21813,30000000.0
2009-05-29 10:38:00,2.21869,2.21918,2.21869,2.21883,26000000.0
2009-05-29 10:39:00,2.21867,2.21909,2.2186,2.21909,29000000.0
2009-05-29 10:40:00,2.21904,2.21914,2.21904,2.21905,19000000.0
2009-05-29 10:41:00,2.21915,2.21939,2.21915,2.21936,29000000.0
2009-05-29 10:42:00,2.21918,2.21931,2.21911,2.21918,38000000.0
2009-05-29 10:43:00,2.21963,2.21963,2.21932,2.21937,27000000.0
2009-05-29 10:44:00,2.21941,2.21941,2.2192,2.21923,26000000.0
2009-05-29 10:45:00,2.21948,2.21948,2.21865,2.21865,27000000.0
2009-05-29 10:46:00,2.2193,2.2193,2.21891,2.21891,35000000.0
2009-05-29 10:47:00,2.21889,2.21902,2.2187,2.21902,23000000.0
2009-05-29 10:48:00,2.21896,2.21914,2.21895,2.21914,44000000.0
2009-05-29 10:49:00,2.21899,2.21905,2.21834,2.21838,36000000.0
2009-05-29 10:50:00,2.21853,2.21853,2.2184,2.21841,47000000.0
2009-05-29 10:51:00,2.21833,2.21833,2.21797,2.21799,45000000.0
2009-05-29 10:52:00,2.21781,2.21807,2.2163,2.2163,33000000.0
2009-05-29 10:53:00,2.21596,2.21617,2.21594,2.2161,46000000.0
2009-05-29 10:54:00,2.21624,2.21716,2.21622,2.21622,35000000.0
2009-05-29 10:55:00,2.21606,2.21621,2.21604,2.21621,37000000.0
2009-05-29 10:56:00,2.21615,2.21615,2.21578,2.21604,33000000.0
2009-05-29 10:57:00,2.21561,2.21604,2.21498,2.21604,33000000.0
2009-05-29 10:58:00,2.21589,2.21628,2.21589,2.21627,26000000.0
2009-05-29 10:59:00,2.21563,2.21593,2.21557,2.21593,47000000.0
2009-05-29 11:00:00,2.21542,2.21542,2.21378,2.21414,39000000.0
2009-05-29 11:01:00,2.21405,2.21558,2.21405,2.21558,45000000.0
2009-05-29 11:02:00,2.21603,2.2177,2.21603,2.21714,17000000.0
2009-05-29 11:03:00,2.21709,2.21738,2.2168,2.2168,37000000.0
2009-05-29 11:04:00,2.21643,2.2168,2.21643,2.21666,40000000.0
2009-05-29 11:05:00,2.21698,2.21798,2.21681,2.21798,18000000.0
2009-05-29 11:06:00,2.21838,2.21849,2.21826,2.21828,19000000.0
2009-05-29 11:07:00,2.21834,2.2187,2.21817,2.21817,30000000.0
2009-05-29 11:08:00,2.21813,2.21906,2.21813,2.21875,30000000.0
2009-05-29 11:09:00,2.21893,2.21893,2.21846,2.21863,45000000.0
2009-05-29 11:10:00,2.21833,2.21847,2.21823,2.21825,35000000.0
2009-05-29 11:11:00,2.21822,2.21849,2.21819,2.21849,46000000.0
2009-05-29 11:12:00,2.21839,2.21845,2.21808,2.21827,55000000.0
2009-05-29 11:13:00,2.21842,2.21891,2.21842,2.21851,59000000.0
2009-05-29 11:14:00,2.21844,2.21844,2.21779,2.21794,41000000.0
2009-05-29 11:15:00,2.2177,2.2177,2.21734,2.21734,34000000.0
2009-05-29 11:16:00,2.21776,2.21833,2.21774,2.21831,20000000.0
2009-05-29 11:17:00,2.21844,2.21896,2.21799,2.21896,57000000.0
2009-05-29 11:18:00,2.21912,2.2194,2.21907,2.21913,44000000.0
2009-05-29 11:19:00,2.21881,2.21883,2.2183,2.2183,63000000.0
2009-05-29 11:20:00,2.2185,2.21921,2.21847,2.21921,43000000.0
2009-05-29 11:21:00,2.21918,2.21918,2.21818,2.21818,34000000.0
2009-05-29 11:22:00,2.21806,2.21809,2.21779,2.21779,56000000.0
2009-05-29 11:23:00,2.2186,2.21953,2.2186,2.21953,43000000.0
2009-05-29 11:24:00,2.22003,2.22003,2.2195,2.21997,53000000.0
2009-05-29 11:25:00,2.2196,2.21988,2.2196,2.21988,29000000.0
2009-05-29 11:26:00,2.21993,2.22035,2.21993,2.22012,41000000.0
2009-05-29 11:27:00,2.21996,2.21996,2.21902,2.21911,34000000.0
2009-05-29 11:28:00,2.21931,2.2194,2.21876,2.21883,36000000.0
2009-05-29 11:29:00,2.21807,2.21849,2.21807,2.21849,43000000.0
2009-05-29 11:30:00,2.2186,2.2188,2.21844,2.2188,24000000.0
2009-05-29 11:31:00,2.21911,2.21928,2.21911,2.21923,34000000.0
2009-05-29 11:32:00,2.21929,2.21933,2.21922,2.21922,46000000.0
2009-05-29 11:33:00,2.21933,2.21955,2.21924,2.21955,41000000.0
2009-05-29 11:34:00,2.2199,2.21995,2.21894,2.21995,28000000.0
2009-05-29 11:35:00,2.22135,2.22191,2.22126,2.22126,44000000.0
2009-05-29 11:36:00,2.22153,2.22205,2.22118,2.22118,48000000.0
2009-05-29 11:37:00,2.22106,2.22237,2.22106,2.22197,50000000.0
2009-05-29 11:38:00,2.22193,2.22243,2.22186,2.22238,37000000.0
2009-05-29 11:39:00,2.22205,2.22253,2.221,2.22253,52000000.0
2009-05-29 11:40:00,2.22209,2.22209,2.22117,2.22147,27000000.0
2009-05-29 11:41:00,2.22248,2.22308,2.22248,2.22308,49000000.0
2009-05-29 11:42:00,2.22342,2.22351,2.22333,2.22351,22000000.0
2009-05-29 11:43:00,2.22412,2.22504,2.22412,2.22413,45000000.0
2009-05-29 11:44:00,2.22448,2.22448,2.22407,2.22419,42000000.0
2009-05-29 11:45:00,2.22318,2.22318,2.22253,2.22277,41000000.0
2009-05-29 11:46:00,2.22253,2.22253,2.22146,2.22158,38000000.0
2009-05-29 11:47:00,2.22078,2.22111,2.22078,2.22103,22000000.0
2009-05-29 11:48:00,2.22069,2.22109,2.22059,2.22109,27000000.0
2009-05-29 11:49:00,2.2208,2.22144,2.2208,2.22108,41000000.0
2009-05-29 11:50:00,2.22083,2.22118,2.22077,2.22077,44000000.0
2009-05-29 11:51:00,2.22086,2.2209,2.22056,2.22078,37000000.0
2009-05-29 11:52:00,2.22054,2.22115,2.22054,2.22064,37000000.0
2009-05-29 11:53:00,2.22056,2.22076,2.22056,2.22057,33000000.0
2009-05-29 11:54:00,2.22045,2.22079,2.22045,2.22053,37000000.0
2009-05-29 11:55:00,2.22052,2.22057,2.22035,2.22036,38000000.0
2009-05-29 11:56:00,2.22035,2.22045,2.22031,2.22044,51000000.0
2009-05-29 11:57:00,2.2198,2.2198,2.21958,2.2197,29000000.0
2009-05-29 11:58:00,2.21945,2.21945,2.21922,2.21922,31000000.0
2009-05-29 11:59:00,2.21916,2.21946,2.21898,2.21898,51000000.0
2009-05-29 12:00:00,2.21878,2.21878,2.21816,2.21816,23000000.0
2009-05-29 12:01:00,2.2188,2.2196,2.2188,2.2196,24000000.0
2009-05-29 12:02:00,2.21974,2.21993,2.21962,2.21974,34000000.0
2009-05-29 12:03:00,2.2198,2.2198,2.21878,2.21878,36000000.0
2009-05-29 12:04:00,2.21864,2.21908,2.2186,2.2186,33000000.0
2009-05-29 12:05:00,2.21817,2.21829,2.21793,2.21825,26000000.0
2009-05-29 12:06:00,2.21848,2.21874,2.21843,2.21843,15000000.0
2009-05-29 12:07:00,2.21811,2.2182,2.21669,2.21669,23000000.0
2009-05-29 12:08:00,2.2159,2.21622,2.2158,2.21603,37000000.0
2009-05-29 12:09:00,2.21646,2.21665,2.21623,2.21665,11000000.0
2009-05-29 12:10:00,2.21693,2.21693,2.21598,2.21598,25000000.0
2009-05-29 12:11:00,2.21599,2.21624,2.21595,2.21621,33000000.0
2009-05-29 12:12:00,2.21646,2.21735,2.21646,2.21735,31000000.0
2009-05-29 12:13:00,2.21733,2.21733,2.21677,2.21703,24000000.0
2009-05-29 12:14:00,2.21712,2.21723,2.21678,2.21685,36000000.0
2009-05-29 12:15:00,2.21738,2.21762,2.21738,2.21762,29000000.0
2009-05-29 12:16:00,2.21746,2.21746,2.21732,2.21732,30000000.0
2009-05-29 12:17:00,2.21734,2.21755,2.21719,2.21719,41000000.0
2009-05-29 12:18:00,2.21736,2.21824,2.21734,2.21824,43000000.0
2009-05-29 12:19:00,2.21847,2.21871,2.21842,2.2185,37000000.0
2009-05-29 12:20:00,2.21834,2.21872,2.21823,2.21872,40000000.0
2009-05-29 12:21:00,2.21886,2.21924,2.21884,2.2189,61000000.0
2009-05-29 12:22:00,2.21881,2.21881,2.21804,2.21804,24000000.0
2009-05-29 12:23:00,2.21839,2.21839,2.21794,2.21794,23000000.0
2009-05-29 12:24:00,2.21815,2.21824,2.21783,2.21811,30000000.0
2009-05-29 12:25:00,2.21798,2.21824,2.2174,2.2175,22000000.0
2009-05-29 12:26:00,2.21714,2.21714,2.21675,2.21675,32000000.0
2009-05-29 12:27:00,2.21705,2.2174,2.21705,2.21721,25000000.0
2009-05-29 12:28:00,2.21707,2.21713,2.217,2.21701,58000000.0
2009-05-29 12:29:00,2.21698,2.21767,2.21541,2.2158,71000000.0
2009-05-29 12:30:00,2.21554,2.21736,2.21507,2.21729,47000000.0
2009-05-29 12:31:00,2.21826,2.21909,2.21826,2.21871,55000000.0
2009-05-29 12:32:00,2.2187,2.21879,2.21853,2.21866,32000000.0
2009-05-29 12:33:00,2.21904,2.21904,2.21834,2.2185,40000000.0
2009-05-29 12:34:00,2.21809,2.21863,2.21809,2.21821,14000000.0
2009-05-29 12:35:00,2.21821,2.21821,2.21794,2.21805,20000000.0
2009-05-29 12:36:00,2.2186,2.21889,2.2186,2.21889,36000000.0
2009-05-29 12:37:00,2.21932,2.2206,2.21932,2.22024,22000000.0
2009-05-29 12:38:00,2.22093,2.22209,2.22093,2.22179,12000000.0
2009-05-29 12:39:00,2.22117,2.22164,2.22117,2.2215,20000000.0
2009-05-29 12:40:00,2.22127,2.22142,2.22111,2.22122,16000000.0
2009-05-29 12:41:00,2.22094,2.22144,2.22094,2.22125,10000000.0
2009-05-29 12:42:00,2.22065,2.22087,2.21991,2.21995,26000000.0
2009-05-29 12:43:00,2.21907,2.21907,2.21829,2.21829,9000000.0
2009-05-29 12:44:00,2.21766,2.21788,2.21735,2.21774,21000000.0
2009-05-29 12:45:00,2.21795,2.21795,2.21651,2.21676,30000000.0
2009-05-29 12:46:00,2.21669,2.21729,2.21669,2.21729,41000000.0
2009-05-29 12:47:00,2.21735,2.21735,2.21637,2.21637,26000000.0
2009-05-29 12:48:00,2.21535,2.21556,2.21446,2.21556,27000000.0
2009-05-29 12:49:00,2.21631,2.21689,2.21631,2.21689,36000000.0
2009-05-29 12:50:00,2.21751,2.2177,2.21716,2.21716,34000000.0
2009-05-29 12:51:00,2.21737,2.21764,2.21729,2.21735,25000000.0
2009-05-29 12:52:00,2.21703,2.21717,2.21679,2.21679,26000000.0
2009-05-29 12:53:00,2.21664,2.21669,2.21511,2.21511,16000000.0
2009-05-29 12:54:00,2.21514,2.21572,2.21514,2.21547,28000000.0
2009-05-29 12:55:00,2.21568,2.21607,2.2156,2.21605,29000000.0
2009-05-29 12:56:00,2.21622,2.21631,2.21599,2.21599,30000000.0
2009-05-29 12:57:00,2.2157,2.21585,2.21513,2.21513,26000000.0
2009-05-29 12:58:00,2.21494,2.21551,2.21468,2.21551,14000000.0
2009-05-29 12:59:00,2.21493,2.21509,2.21478,2.21509,32000000.0
2009-05-29 13:00:00,2.21511,2.21545,2.21511,2.21545,20000000.0
2009-05-29 13:01:00,2.21509,2.21509,2.21435,2.21444,31000000.0
2009-05-29 13:02:00,2.21459,2.21474,2.21398,2.21398,12000000.0
2009-05-29 13:03:00,2.21291,2.21392,2.21291,2.2137,21000000.0
2009-05-29 13:04:00,2.21392,2.21444,2.21392,2.21444,7000000.0
2009-05-29 13:05:00,2.21474,2.21486,2.21414,2.21414,17000000.0
2009-05-29 13:06:00,2.21406,2.21531,2.21406,2.21531,22000000.0
2009-05-29 13:07:00,2.21521,2.21521,2.21429,2.21452,17000000.0
2009-05-29 13:08:00,2.21411,2.21436,2.214,2.21436,37000000.0
2009-05-29 13:09:00,2.21391,2.21395,2.21353,2.21353,33000000.0
2009-05-29 13:10:00,2.21323,2.2134,2.21312,2.21314,32000000.0
2009-05-29 13:11:00,2.21287,2.21458,2.21287,2.21458,21000000.0
2009-05-29 13:12:00,2.21502,2.21542,2.21502,2.21542,7000000.0
2009-05-29 13:13:00,2.2155,2.2155,2.21477,2.21477,11000000.0
2009-05-29 13:14:00,2.2148,2.21575,2.2148,2.21575,33000000.0
2009-05-29 13:15:00,2.21561,2.21561,2.21439,2.21439,25000000.0
2009-05-29 13:16:00,2.21454,2.21461,2.21405,2.21406,20000000.0
2009-05-29 13:17:00,2.2133,2.2133,2.21265,2.21265,19000000.0
2009-05-29 13:18:00,2.21279,2.21321,2.21279,2.21306,41000000.0
2009-05-29 13:19:00,2.21352,2.21364,2.21329,2.21329,36000000.0
2009-05-29 13:20:00,2.21286,2.21288,2.2125,2.2125,36000000.0
2009-05-29 13:21:00,2.21261,2.2127,2.21242,2.2127,54000000.0
2009-05-29 13:22:00,2.21271,2.21305,2.21268,2.21305,41000000.0
2009-05-29 13:23:00,2.21392,2.21481,2.21392,2.21401,11000000.0
2009-05-29 13:24:00,2.21286,2.213,2.21265,2.213,23000000.0
2009-05-29 13:25:00,2.21332,2.21379,2.21292,2.21379,25000000.0
2009-05-29 13:26:00,2.21399,2.21434,2.21399,2.2141,20000000.0
2009-05-29 13:27:00,2.2141,2.21425,2.21404,2.21404,32000000.0
2009-05-29 13:28:00,2.21382,2.21478,2.21382,2.21478,26000000.0
2009-05-29 13:29:00,2.21504,2.21581,2.215,2.21581,25000000.0
2009-05-29 13:30:00,2.21567,2.21567,2.21524,2.21538,16000000.0
2009-05-29 13:31:00,2.21512,2.21632,2.21512,2.21632,21000000.0
2009-05-29 13:32:00,2.21636,2.21711,2.21636,2.21711,28000000.0
2009-05-29 13:33:00,2.21678,2.21678,2.21588,2.21588,18000000.0
2009-05-29 13:34:00,2.21562,2.21593,2.21548,2.21593,35000000.0
2009-05-29 13:35:00,2.2156,2.21711,2.21537,2.21711,10000000.0
2009-05-29 13:36:00,2.21679,2.21736,2.21679,2.21736,40000000.0
2009-05-29 13:37:00,2.21729,2.21797,2.21646,2.21797,22000000.0
2009-05-29 13:38:00,2.21738,2.21738,2.21628,2.21628,39000000.0
2009-05-29 13:39:00,2.21642,2.21642,2.21606,2.21606,32000000.0
2009-05-29 13:40:00,2.21634,2.21752,2.21634,2.21752,35000000.0
2009-05-29 13:41:00,2.21799,2.21872,2.21799,2.21872,27000000.0
2009-05-29 13:42:00,2.2189,2.21916,2.2189,2.21901,32000000.0
2009-05-29 13:43:00,2.21897,2.21897,2.21838,2.2188,26000000.0
2009-05-29 13:44:00,2.21827,2.22025,2.21759,2.22025,25000000.0
2009-05-29 13:45:00,2.22083,2.22083,2.21913,2.21953,21000000.0
2009-05-29 13:46:00,2.21891,2.21891,2.218,2.21802,13000000.0
2009-05-29 13:47:00,2.2179,2.2179,2.21702,2.21749,22000000.0
2009-05-29 13:48:00,2.21718,2.21718,2.21679,2.21711,21000000.0
2009-05-29 13:49:00,2.21638,2.21746,2.21638,2.21723,24000000.0
2009-05-29 13:50:00,2.21777,2.2179,2.21745,2.21789,27000000.0
2009-05-29 13:51:00,2.21831,2.21852,2.21748,2.21748,27000000.0
2009-05-29 13:52:00,2.21727,2.21727,2.21669,2.21703,31000000.0
2009-05-29 13:53:00,2.21707,2.21707,2.21665,2.21665,31000000.0
2009-05-29 13:54:00,2.2167,2.21693,2.21663,2.21663,28000000.0
2009-05-29 13:55:00,2.21676,2.21723,2.21674,2.21723,33000000.0
2009-05-29 13:56:00,2.21755,2.21761,2.21739,2.21761,23000000.0
2009-05-29 13:57:00,2.2177,2.21829,2.21762,2.21829,19000000.0
2009-05-29 13:58:00,2.2187,2.2187,2.21849,2.21849,30000000.0
2009-05-29 13:59:00,2.21858,2.21858,2.21781,2.21826,39000000.0
2009-05-29 14:00:00,2.21764,2.21764,2.21704,2.21704,30000000.0
2009-05-29 14:01:00,2.21689,2.21697,2.21654,2.21668,16000000.0
2009-05-29 14:02:00,2.21632,2.21646,2.21565,2.21565,34000000.0
2009-05-29 14:03:00,2.21537,2.21537,2.21494,2.21524,24000000.0
2009-05-29 14:04:00,2.21518,2.21524,2.21508,2.21508,20000000.0
2009-05-29 14:05:00,2.21502,2.21502,2.2147,2.21484,31000000.0
2009-05-29 14:06:00,2.21459,2.21477,2.21441,2.21441,28000000.0
2009-05-29 14:07:00,2.21437,2.2147,2.21401,2.21434,32000000.0
2009-05-29 14:08:00,2.21433,2.21433,2.21387,2.21387,22000000.0
2009-05-29 14:09:00,2.21366,2.21368,2.21305,2.21305,15000000.0
2009-05-29 14:10:00,2.21322,2.21358,2.21307,2.21307,24000000.0
2009-05-29 14:11:00,2.21307,2.21307,2.21288,2.21305,22000000.0
2009-05-29 14:12:00,2.21279,2.21369,2.21279,2.21369,17000000.0
2009-05-29 14:13:00,2.21389,2.21389,2.21321,2.21324,19000000.0
2009-05-29 14:14:00,2.21335,2.21335,2.21243,2.21243,22000000.0
2009-05-29 14:15:00,2.21231,2.21242,2.21189,2.21242,26000000.0
2009-05-29 14:16:00,2.21285,2.21319,2.21285,2.213,10000000.0
2009-05-29 14:17:00,2.21328,2.2136,2.21326,2.21329,8000000.0
2009-05-29 14:18:00,2.21286,2.21307,2.21256,2.21256,13000000.0
2009-05-29 14:19:00,2.21228,2.21228,2.21205,2.21224,29000000.0
2009-05-29 14:20:00,2.21211,2.21211,2.21167,2.21169,15000000.0
2009-05-29 14:21:00,2.21142,2.21175,2.21125,2.21175,18000000.0
2009-05-29 14:22:00,2.2115,2.2115,2.21082,2.21128,10000000.0
2009-05-29 14:23:00,2.21174,2.21282,2.21174,2.21282,24000000.0
2009-05-29 14:24:00,2.21271,2.21316,2.21271,2.21316,17000000.0
2009-05-29 14:25:00,2.21284,2.21364,2.21234,2.21364,31000000.0
2009-05-29 14:26:00,2.21334,2.21334,2.21268,2.21287,14000000.0
2009-05-29 14:27:00,2.21297,2.21327,2.21292,2.21292,14000000.0
2009-05-29 14:28:00,2.21246,2.21282,2.21246,2.21279,9000000.0
2009-05-29 14:29:00,2.21284,2.21305,2.21229,2.21229,7000000.0
2009-05-29 14:30:00,2.21288,2.21416,2.21288,2.21343,17000000.0
2009-05-29 14:31:00,2.21348,2.21366,2.21326,2.21366,21000000.0
2009-05-29 14:32:00,2.21365,2.21404,2.21365,2.21368,8000000.0
2009-05-29 14:33:00,2.21362,2.21436,2.21342,2.21436,10000000.0
2009-05-29 14:34:00,2.21485,2.21485,2.21403,2.2144,11000000.0
2009-05-29 14:35:00,2.215,2.21534,2.215,2.21514,7000000.0
2009-05-29 14:36:00,2.21455,2.21455,2.21378,2.21383,8000000.0
2009-05-29 14:37:00,2.21405,2.21405,2.2133,2.2133,11000000.0
2009-05-29 14:38:00,2.21303,2.21303,2.21194,2.21194,7000000.0
2009-05-29 14:39:00,2.21135,2.21162,2.21104,2.21162,8000000.0
2009-05-29 14:40:00,2.21228,2.21296,2.21228,2.21291,8000000.0
2009-05-29 14:41:00,2.21281,2.21322,2.21281,2.21307,10000000.0
2009-05-29 14:42:00,2.21298,2.2131,2.21176,2.21176,9000000.0
2009-05-29 14:43:00,2.21187,2.212,2.21176,2.21189,8000000.0
2009-05-29 14:44:00,2.21203,2.21249,2.21203,2.21213,8000000.0
2009-05-29 14:45:00,2.21141,2.21141,2.21097,2.2114,7000000.0
2009-05-29 14:46:00,2.21151,2.21151,2.21024,2.21028,9000000.0
2009-05-29 14:47:00,2.2113,2.2113,2.21049,2.21065,8000000.0
2009-05-29 14:48:00,2.21078,2.2116,2.21078,2.2116,8000000.0
2009-05-29 14:49:00,2.21161,2.21192,2.21161,2.21179,9000000.0
2009-05-29 14:50:00,2.21106,2.21138,2.2109,2.21124,7000000.0
2009-05-29 14:51:00,2.21123,2.21254,2.21123,2.21254,10000000.0
2009-05-29 14:52:00,2.21329,2.21338,2.21318,2.21318,5000000.0
2009-05-29 14:53:00,2.21313,2.21313,2.21287,2.21302,7000000.0
2009-05-29 14:54:00,2.21265,2.21272,2.2122,2.2122,8000000.0
2009-05-29 14:55:00,2.21102,2.21102,2.21076,2.21076,7000000.0
2009-05-29 14:56:00,2.2108,2.21128,2.2107,2.21128,8000000.0
2009-05-29 14:57:00,2.21175,2.21175,2.21142,2.21153,7000000.0
2009-05-29 14:58:00,2.21195,2.21213,2.2118,2.21213,8000000.0
2009-05-29 14:59:00,2.21216,2.21235,2.21214,2.21235,8000000.0
2009-05-29 15:00:00,2.21272,2.2128,2.21258,2.21259,7000000.0
2009-05-29 15:01:00,2.21294,2.21316,2.21292,2.21296,8000000.0
2009-05-29 15:02:00,2.21291,2.21291,2.212,2.212,7000000.0
2009-05-29 15:03:00,2.21155,2.21155,2.21087,2.21103,7000000.0
2009-05-29 15:04:00,2.21155,2.21286,2.21155,2.21217,8000000.0
2009-05-29 15:05:00,2.21156,2.21224,2.21156,2.21224,7000000.0
2009-05-29 15:06:00,2.21186,2.21186,2.21104,2.21104,8000000.0
2009-05-29 15:07:00,2.21125,2.21125,2.21058,2.21102,11000000.0
2009-05-29 15:08:00,2.21098,2.21132,2.21075,2.21132,8000000.0
2009-05-29 15:09:00,2.21182,2.21182,2.21132,2.21137,7000000.0
2009-05-29 15:10:00,2.21137,2.21178,2.21137,2.21178,7000000.0
2009-05-29 15:11:00,2.21152,2.21179,2.21152,2.21173,11000000.0
2009-05-29 15:12:00,2.21166,2.2117,2.21137,2.21137,10000000.0
2009-05-29 15:13:00,2.21042,2.21074,2.21004,2.21074,9000000.0
2009-05-29 15:14:00,2.21063,2.21068,2.21031,2.21065,10000000.0
2009-05-29 15:15:00,2.21086,2.21086,2.21043,2.21043,8000000.0
2009-05-29 15:16:00,2.20997,2.21073,2.20997,2.21056,9000000.0
2009-05-29 15:17:00,2.21069,2.21069,2.21033,2.21037,9000000.0
2009-05-29 15:18:00,2.21011,2.21042,2.21011,2.21032,8000000.0
2009-05-29 15:19:00,2.20987,2.20987,2.20948,2.2097,7000000.0
2009-05-29 15:20:00,2.20987,2.21002,2.20951,2.20951,9000000.0
2009-05-29 15:21:00,2.20965,2.21143,2.20965,2.21143,8000000.0
2009-05-29 15:22:00,2.21125,2.21125,2.2104,2.2104,9000000.0
2009-05-29 15:23:00,2.21025,2.21025,2.20994,2.20994,8000000.0
2009-05-29 15:24:00,2.20976,2.20976,2.20947,2.2095,8000000.0
2009-05-29 15:25:00,2.20949,2.2099,2.20949,2.2099,7000000.0
2009-05-29 15:26:00,2.21038,2.21072,2.21038,2.21072,7000000.0
2009-05-29 15:27:00,2.21048,2.21048,2.21019,2.21019,7000000.0
2009-05-29 15:28:00,2.20984,2.20994,2.20908,2.20908,11000000.0
2009-05-29 15:29:00,2.2093,2.21023,2.2093,2.21023,7000000.0
2009-05-29 15:30:00,2.21074,2.21074,2.21016,2.21065,9000000.0
2009-05-29 15:31:00,2.21055,2.21119,2.21046,2.21119,9000000.0
2009-05-29 15:32:00,2.21153,2.21165,2.21139,2.2114,10000000.0
2009-05-29 15:33:00,2.2121,2.21255,2.21201,2.21255,8000000.0
2009-05-29 15:34:00,2.21316,2.21364,2.21309,2.21364,9000000.0
2009-05-29 15:35:00,2.21337,2.21338,2.21319,2.21338,7000000.0
2009-05-29 15:36:00,2.21286,2.21286,2.2113,2.2113,7000000.0
2009-05-29 15:37:00,2.2114,2.21144,2.21086,2.21086,8000000.0
2009-05-29 15:38:00,2.20905,2.21094,2.20905,2.21067,7000000.0
2009-05-29 15:39:00,2.21139,2.21152,2.21083,2.21094,10000000.0
2009-05-29 15:40:00,2.21071,2.21071,2.20905,2.20905,9000000.0
2009-05-29 15:41:00,2.20902,2.20912,2.20828,2.20912,11000000.0
2009-05-29 15:42:00,2.20877,2.2099,2.20785,2.2099,8000000.0
2009-05-29 15:43:00,2.21165,2.21237,2.21114,2.21136,8000000.0
2009-05-29 15:44:00,2.21222,2.21245,2.21191,2.21244,8000000.0
2009-05-29 15:45:00,2.21229,2.21349,2.21229,2.21331,8000000.0
2009-05-29 15:46:00,2.21302,2.21302,2.21195,2.21195,10000000.0
2009-05-29 15:47:00,2.21143,2.21177,2.21143,2.21157,7000000.0
2009-05-29 15:48:00,2.21182,2.21215,2.21175,2.21177,7000000.0
2009-05-29 15:49:00,2.21239,2.21303,2.21237,2.21303,6000000.0
2009-05-29 15:50:00,2.2129,2.21296,2.21248,2.21248,8000000.0
2009-05-29 15:51:00,2.21194,2.21221,2.21173,2.21173,9000000.0
2009-05-29 15:52:00,2.21178,2.21219,2.21178,2.21207,7000000.0
2009-05-29 15:53:00,2.21103,2.21139,2.2103,2.2103,7000000.0
2009-05-29 15:54:00,2.20982,2.21143,2.20982,2.21143,11000000.0
2009-05-29 15:55:00,2.21199,2.21199,2.21153,2.21197,9000000.0
2009-05-29 15:56:00,2.21163,2.21163,2.21095,2.21095,7000000.0
2009-05-29 15:57:00,2.21039,2.211,2.20994,2.211,10000000.0
2009-05-29 15:58:00,2.2114,2.21264,2.2114,2.21225,10000000.0
2009-05-29 15:59:00,2.21221,2.2125,2.21215,2.2125,7000000.0
2009-05-29 16:00:00,2.21249,2.21319,2.21237,2.21319,7000000.0
2009-05-29 16:01:00,2.21322,2.21322,2.21245,2.21245,9000000.0
2009-05-29 16:02:00,2.21274,2.21313,2.21267,2.21313,8000000.0
2009-05-29 16:03:00,2.21316,2.21354,2.21312,2.21353,11000000.0
2009-05-29 16:04:00,2.21329,2.21381,2.21329,2.21366,8000000.0
2009-05-29 16:05:00,2.21375,2.21434,2.2134,2.21434,9000000.0
2009-05-29 16:06:00,2.21364,2.21374,2.21324,2.21324,10000000.0
2009-05-29 16:07:00,2.21363,2.21389,2.21352,2.21352,10000000.0
2009-05-29 16:08:00,2.21318,2.21318,2.21249,2.21249,8000000.0
2009-05-29 16:09:00,2.21216,2.21263,2.21188,2.21263,7000000.0
2009-05-29 16:10:00,2.21288,2.21297,2.21218,2.2126,7000000.0
2009-05-29 16:11:00,2.21228,2.21251,2.21228,2.21248,10000000.0
2009-05-29 16:12:00,2.21227,2.21239,2.21182,2.21182,9000000.0
2009-05-29 16:13:00,2.21183,2.21214,2.21183,2.21208,7000000.0
2009-05-29 16:14:00,2.21167,2.21187,2.2116,2.2116,11000000.0
2009-05-29 16:15:00,2.21082,2.21135,2.21001,2.21135,7000000.0
2009-05-29 16:16:00,2.21076,2.21092,2.21069,2.21069,7000000.0
2009-05-29 16:17:00,2.21088,2.21139,2.21088,2.21112,11000000.0
2009-05-29 16:18:00,2.21184,2.21294,2.21184,2.2127,11000000.0
2009-05-29 16:19:00,2.21259,2.21259,2.21225,2.21258,11000000.0
2009-05-29 16:20:00,2.2121,2.2123,2.21192,2.21225,9000000.0
2009-05-29 16:21:00,2.21281,2.21283,2.21247,2.2126,9000000.0
2009-05-29 16:22:00,2.21253,2.21324,2.21253,2.21308,8000000.0
2009-05-29 16:23:00,2.2129,2.2129,2.21215,2.21215,8000000.0
2009-05-29 16:24:00,2.21192,2.21192,2.21149,2.21158,10000000.0
2009-05-29 16:25:00,2.21187,2.21187,2.21111,2.21111,7000000.0
2009-05-29 16:26:00,2.2112,2.2112,2.21058,2.21101,7000000.0
2009-05-29 16:27:00,2.21049,2.21108,2.21049,2.21108,11000000.0
2009-05-29 16:28:00,2.21107,2.21213,2.21107,2.21155,11000000.0
2009-05-29 16:29:00,2.21128,2.21128,2.21044,2.21055,7000000.0
2009-05-29 16:30:00,2.21037,2.21097,2.21037,2.21097,8000000.0
2009-05-29 16:31:00,2.21108,2.21108,2.21056,2.21056,7000000.0
2009-05-29 16:32:00,2.21017,2.21017,2.20928,2.20928,8000000.0
2009-05-29 16:33:00,2.2088,2.2088,2.20826,2.20866,11000000.0
2009-05-29 16:34:00,2.20884,2.20964,2.20884,2.20964,8000000.0
2009-05-29 16:35:00,2.20978,2.21146,2.20971,2.21146,7000000.0
2009-05-29 16:36:00,2.21118,2.21118,2.20979,2.20979,8000000.0
2009-05-29 16:37:00,2.20955,2.20983,2.2092,2.20983,8000000.0
2009-05-29 16:38:00,2.20978,2.20978,2.20911,2.20925,7000000.0
2009-05-29 16:39:00,2.20906,2.20958,2.20889,2.20958,8000000.0
2009-05-29 16:40:00,2.20904,2.20919,2.20898,2.20919,11000000.0
2009-05-29 16:41:00,2.20922,2.20977,2.20922,2.20977,10000000.0
2009-05-29 16:42:00,2.20956,2.2108,2.20956,2.2108,7000000.0
2009-05-29 16:43:00,2.21087,2.21088,2.21067,2.21067,7000000.0
2009-05-29 16:44:00,2.21076,2.21097,2.21076,2.21083,7000000.0
2009-05-29 16:45:00,2.21085,2.21102,2.21084,2.21094,11000000.0
2009-05-29 16:46:00,2.21105,2.21122,2.21026,2.21045,11000000.0
2009-05-29 16:47:00,2.21003,2.21018,2.20988,2.20988,7000000.0
2009-05-29 16:48:00,2.20979,2.21085,2.20979,2.21085,10000000.0
2009-05-29 16:49:00,2.2109,2.21117,2.21062,2.21069,8000000.0
2009-05-29 16:50:00,2.21099,2.21116,2.21084,2.21084,8000000.0
2009-05-29 16:51:00,2.2111,2.21132,2.21095,2.21132,9000000.0
2009-05-29 16:52:00,2.21066,2.21145,2.21066,2.21145,7000000.0
2009-05-29 16:53:00,2.21113,2.21139,2.21109,2.21129,11000000.0
2009-05-29 16:54:00,2.21128,2.21219,2.21128,2.21219,7000000.0
2009-05-29 16:55:00,2.21262,2.21376,2.21262,2.21376,11000000.0
2009-05-29 16:56:00,2.21309,2.21309,2.21232,2.21232,11000000.0
2009-05-29 16:57:00,2.21258,2.2126,2.21209,2.21212,7000000.0
2009-05-29 16:58:00,2.21179,2.21186,2.21172,2.21173,8000000.0
2009-05-29 16:59:00,2.20959,2.2108,2.2094,2.2094,7000000.0
2009-05-29 17:00:00,2.20876,2.20991,2.2085,2.20991,11000000.0
2009-05-29 17:01:00,2.21179,2.21222,2.21131,2.21131,7000000.0
2009-05-29 17:02:00,2.21175,2.21198,2.21032,2.21035,8000000.0
2009-05-29 17:03:00,2.21112,2.21164,2.20966,2.21134,7000000.0
2009-05-29 17:04:00,2.21096,2.21124,2.21042,2.21118,7000000.0
2009-05-29 17:05:00,2.2116,2.21243,2.21149,2.21243,10000000.0
2009-05-29 17:06:00,2.21315,2.21377,2.21315,2.21377,9000000.0
2009-05-29 17:07:00,2.21369,2.21397,2.21364,2.21372,8000000.0
2009-05-29 17:08:00,2.21326,2.2133,2.21262,2.2133,9000000.0
2009-05-29 17:09:00,2.21348,2.21359,2.21341,2.21349,8000000.0
2009-05-29 17:10:00,2.21372,2.21395,2.21353,2.21353,9000000.0
2009-05-29 17:11:00,2.21366,2.21427,2.21366,2.21427,8000000.0
2009-05-29 17:12:00,2.21431,2.21446,2.21422,2.21434,7000000.0
2009-05-29 17:13:00,2.21464,2.21499,2.21464,2.21484,8000000.0
2009-05-29 17:14:00,2.21488,2.2154,2.21488,2.2154,8000000.0
2009-05-29 17:15:00,2.21562,2.21597,2.21545,2.21597,7000000.0
2009-05-29 17:16:00,2.21593,2.21593,2.2155,2.2155,10000000.0
2009-05-29 17:17:00,2.21567,2.21576,2.2146,2.2146,7000000.0
2009-05-29 17:18:00,2.21485,2.21528,2.21477,2.21508,9000000.0
2009-05-29 17:19:00,2.21473,2.21473,2.21419,2.21432,7000000.0
2009-05-29 17:20:00,2.21424,2.21424,2.21361,2.21361,8000000.0
2009-05-29 17:21:00,2.21326,2.21365,2.21318,2.21361,10000000.0
2009-05-29 17:22:00,2.21325,2.21343,2.21325,2.21343,8000000.0
2009-05-29 17:23:00,2.21313,2.21358,2.21311,2.21358,8000000.0
2009-05-29 17:24:00,2.21441,2.21444,2.21428,2.21444,7000000.0
2009-05-29 17:25:00,2.21409,2.21409,2.21364,2.21394,7000000.0
2009-05-29 17:26:00,2.21437,2.21447,2.21427,2.21439,7000000.0
2009-05-29 17:27:00,2.21446,2.21451,2.21427,2.21439,9000000.0
2009-05-29 17:28:00,2.21433,2.21468,2.21409,2.21468,7000000.0
2009-05-29 17:29:00,2.21492,2.2153,2.21492,2.21506,8000000.0
2009-05-29 17:30:00,2.21559,2.2159,2.21497,2.2159,8000000.0
2009-05-29 17:31:00,2.21637,2.21637,2.21428,2.21428,9000000.0
2009-05-29 17:32:00,2.21471,2.21471,2.214,2.214,8000000.0
2009-05-29 17:33:00,2.21419,2.21431,2.21415,2.21418,11000000.0
2009-05-29 17:34:00,2.21398,2.214,2.21332,2.214,9000000.0
2009-05-29 17:35:00,2.21493,2.21507,2.21487,2.21506,7000000.0
2009-05-29 17:36:00,2.21521,2.21539,2.21481,2.21492,7000000.0
2009-05-29 17:37:00,2.21496,2.21554,2.21491,2.21554,7000000.0
2009-05-29 17:38:00,2.21588,2.21626,2.21588,2.21626,8000000.0
2009-05-29 17:39:00,2.21633,2.21633,2.21592,2.21593,7000000.0
2009-05-29 17:40:00,2.21533,2.21564,2.21508,2.21564,9000000.0
2009-05-29 17:41:00,2.21644,2.21644,2.21564,2.21585,8000000.0
2009-05-29 17:42:00,2.21567,2.21579,2.21533,2.21533,11000000.0
2009-05-29 17:43:00,2.21587,2.21628,2.21584,2.21584,7000000.0
2009-05-29 17:44:00,2.2157,2.21611,2.2157,2.21611,10000000.0
2009-05-29 17:45:00,2.21678,2.2173,2.21678,2.2173,7000000.0
2009-05-29 17:46:00,2.21716,2.21723,2.2171,2.21718,8000000.0
2009-05-29 17:47:00,2.21731,2.21731,2.21688,2.21717,8000000.0
2009-05-29 17:48:00,2.21774,2.2182,2.21774,2.21778,7000000.0
2009-05-29 17:49:00,2.21871,2.21956,2.21871,2.21956,7000000.0
2009-05-29 17:50:00,2.21911,2.21911,2.21894,2.219,7000000.0
2009-05-29 17:51:00,2.21859,2.21859,2.21829,2.21837,7000000.0
2009-05-29 17:52:00,2.21832,2.21902,2.21832,2.21902,7000000.0
2009-05-29 17:53:00,2.21913,2.21916,2.21895,2.2191,7000000.0
2009-05-29 17:54:00,2.21883,2.21904,2.21877,2.21904,11000000.0
2009-05-29 17:55:00,2.2186,2.2186,2.21806,2.21808,7000000.0
2009-05-29 17:56:00,2.21813,2.21813,2.21786,2.21808,7000000.0
2009-05-29 17:57:00,2.21776,2.21776,2.21741,2.21741,10000000.0
2009-05-29 17:58:00,2.2176,2.21785,2.2176,2.21773,10000000.0
2009-05-29 17:59:00,2.21783,2.2179,2.2176,2.2176,10000000.0
2009-05-29 18:00:00,2.21732,2.21793,2.21726,2.21793,10000000.0
2009-05-29 18:01:00,2.21792,2.21792,2.21768,2.21785,8000000.0
2009-05-29 18:02:00,2.21802,2.21878,2.21802,2.21877,8000000.0
2009-05-29 18:03:00,2.21905,2.2193,2.21905,2.2193,10000000.0
2009-05-29 18:04:00,2.21914,2.21914,2.2185,2.21855,8000000.0
2009-05-29 18:05:00,2.21912,2.21951,2.21912,2.21932,10000000.0
2009-05-29 18:06:00,2.2192,2.21964,2.2192,2.21948,10000000.0
2009-05-29 18:07:00,2.21872,2.21872,2.21795,2.21795,8000000.0
2009-05-29 18:08:00,2.21794,2.21831,2.21794,2.21814,8000000.0
2009-05-29 18:09:00,2.21782,2.21806,2.21771,2.21776,8000000.0
2009-05-29 18:10:00,2.21793,2.21898,2.21793,2.21895,11000000.0
2009-05-29 18:11:00,2.21892,2.21926,2.2187,2.21921,7000000.0
2009-05-29 18:12:00,2.21889,2.21912,2.2186,2.21912,9000000.0
2009-05-29 18:13:00,2.21986,2.2199,2.21921,2.2199,11000000.0
2009-05-29 18:14:00,2.2194,2.2194,2.21854,2.21859,6000000.0
2009-05-29 18:15:00,2.21916,2.21979,2.21916,2.21928,8000000.0
2009-05-29 18:16:00,2.21896,2.21896,2.21766,2.21766,11000000.0
2009-05-29 18:17:00,2.21756,2.21756,2.21702,2.2173,10000000.0
2009-05-29 18:18:00,2.21718,2.21718,2.21609,2.21656,8000000.0
2009-05-29 18:19:00,2.2184,2.21879,2.2184,2.21854,9000000.0
2009-05-29 18:20:00,2.21759,2.21835,2.21759,2.21835,7000000.0
2009-05-29 18:21:00,2.21822,2.21822,2.21507,2.21666,11000000.0
2009-05-29 18:22:00,2.21589,2.21589,2.21531,2.21535,11000000.0
2009-05-29 18:23:00,2.21607,2.21607,2.21475,2.21499,8000000.0
2009-05-29 18:24:00,2.21572,2.21572,2.21458,2.21458,10000000.0
2009-05-29 18:25:00,2.21459,2.21471,2.21426,2.21471,7000000.0
2009-05-29 18:26:00,2.21484,2.21554,2.2145,2.21554,8000000.0
2009-05-29 18:27:00,2.21545,2.21545,2.21492,2.21492,7000000.0
2009-05-29 18:28:00,2.21517,2.21573,2.21517,2.21565,7000000.0
2009-05-29 18:29:00,2.21503,2.21503,2.21358,2.21358,7000000.0
2009-05-29 18:30:00,2.2132,2.21424,2.2132,2.21424,8000000.0
2009-05-29 18:31:00,2.21422,2.21426,2.21397,2.21426,9000000.0
2009-05-29 18:32:00,2.21459,2.21469,2.2141,2.21417,11000000.0
2009-05-29 18:33:00,2.21413,2.21447,2.21379,2.21379,11000000.0
2009-05-29 18:34:00,2.21312,2.21334,2.21274,2.21334,7000000.0
2009-05-29 18:35:00,2.21331,2.21438,2.21328,2.21438,8000000.0
2009-05-29 18:36:00,2.21506,2.21513,2.21486,2.21486,7000000.0
2009-05-29 18:37:00,2.21491,2.21506,2.21485,2.21503,8000000.0
2009-05-29 18:38:00,2.21514,2.21514,2.21472,2.21472,8000000.0
2009-05-29 18:39:00,2.2144,2.21459,2.21423,2.21459,7000000.0
2009-05-29 18:40:00,2.21476,2.21506,2.2147,2.21499,7000000.0
2009-05-29 18:41:00,2.21527,2.21534,2.21517,2.21533,8000000.0
2009-05-29 18:42:00,2.2152,2.21575,2.21515,2.21575,11000000.0
2009-05-29 18:43:00,2.21569,2.21569,2.21527,2.21557,8000000.0
2009-05-29 18:44:00,2.21571,2.21663,2.21571,2.21663,7000000.0
2009-05-29 18:45:00,2.21697,2.21732,2.21697,2.21697,11000000.0
2009-05-29 18:46:00,2.21671,2.21671,2.21623,2.21623,9000000.0
2009-05-29 18:47:00,2.21591,2.21614,2.21587,2.21593,8000000.0
2009-05-29 18:48:00,2.21613,2.21645,2.21613,2.21645,9000000.0
2009-05-29 18:49:00,2.21615,2.21625,2.21515,2.21515,7000000.0
2009-05-29 18:50:00,2.2148,2.21541,2.2148,2.21541,11000000.0
2009-05-29 18:51:00,2.21523,2.21527,2.21475,2.21481,8000000.0
2009-05-29 18:52:00,2.2154,2.21558,2.2154,2.21554,8000000.0
2009-05-29 18:53:00,2.21501,2.21502,2.21453,2.21453,11000000.0
2009-05-29 18:54:00,2.21459,2.2147,2.21452,2.21452,7000000.0
2009-05-29 18:55:00,2.21497,2.2152,2.21494,2.2152,7000000.0
2009-05-29 18:56:00,2.21519,2.21526,2.21508,2.21526,7000000.0
2009-05-29 18:57:00,2.21518,2.21526,2.21504,2.21526,10000000.0
2009-05-29 18:58:00,2.21535,2.21573,2.21515,2.21573,9000000.0
2009-05-29 18:59:00,2.21576,2.21576,2.21529,2.21554,8000000.0
2009-05-29 19:00:00,2.21598,2.21598,2.2158,2.21585,7000000.0
2009-05-29 19:01:00,2.21644,2.21653,2.21626,2.21638,7000000.0
2009-05-29 19:02:00,2.21647,2.21647,2.21609,2.21616,8000000.0
2009-05-29 19:03:00,2.21665,2.21699,2.21665,2.21671,7000000.0
2009-05-29 19:04:00,2.21688,2.21688,2.21639,2.21641,8000000.0
2009-05-29 19:05:00,2.21641,2.2165,2.21628,2.21648,8000000.0
2009-05-29 19:06:00,2.2164,2.21668,2.21576,2.21668,8000000.0
2009-05-29 19:07:00,2.2172,2.21757,2.2172,2.21757,9000000.0
2009-05-29 19:08:00,2.21821,2.21821,2.21755,2.21755,8000000.0
2009-05-29 19:09:00,2.2173,2.21737,2.21725,2.21725,7000000.0
2009-05-29 19:10:00,2.21702,2.21702,2.21673,2.21682,11000000.0
2009-05-29 19:11:00,2.217,2.21772,2.217,2.21772,10000000.0
2009-05-29 19:12:00,2.21736,2.21767,2.21713,2.21767,7000000.0
2009-05-29 19:13:00,2.21701,2.21701,2.21528,2.21694,6000000.0
2009-05-29 19:14:00,2.21716,2.21716,2.21666,2.21675,8000000.0
2009-05-29 19:15:00,2.21614,2.21614,2.21573,2.21573,10000000.0
2009-05-29 19:16:00,2.21614,2.21614,2.21511,2.21511,8000000.0
2009-05-29 19:17:00,2.21529,2.21557,2.21529,2.21547,10000000.0
2009-05-29 19:18:00,2.21524,2.2156,2.21524,2.21536,11000000.0
2009-05-29 19:19:00,2.21528,2.21553,2.21494,2.21494,8000000.0
2009-05-29 19:20:00,2.21434,2.21454,2.21418,2.21418,11000000.0
2009-05-29 19:21:00,2.21475,2.21502,2.21474,2.215,10000000.0
2009-05-29 19:22:00,2.2155,2.21575,2.2155,2.21573,9000000.0
2009-05-29 19:23:00,2.21549,2.21573,2.21548,2.21569,8000000.0
2009-05-29 19:24:00,2.21589,2.21592,2.21559,2.21559,9000000.0
2009-05-29 19:25:00,2.21594,2.21594,2.21565,2.21565,9000000.0
2009-05-29 19:26:00,2.21552,2.21552,2.21528,2.21528,7000000.0
2009-05-29 19:27:00,2.21524,2.21551,2.21524,2.21539,8000000.0
2009-05-29 19:28:00,2.21568,2.21583,2.21542,2.21583,10000000.0
2009-05-29 19:29:00,2.21598,2.21598,2.21476,2.21476,7000000.0
2009-05-29 19:30:00,2.2145,2.21484,2.21413,2.21415,10000000.0
2009-05-29 19:31:00,2.2137,2.2137,2.21307,2.2131,7000000.0
2009-05-29 19:32:00,2.21304,2.21304,2.21217,2.21217,10000000.0
2009-05-29 19:33:00,2.21181,2.21232,2.21181,2.21182,7000000.0
2009-05-29 19:34:00,2.21164,2.21181,2.21156,2.21156,8000000.0
2009-05-29 19:35:00,2.21121,2.21121,2.21102,2.21104,7000000.0
2009-05-29 19:36:00,2.21099,2.21137,2.21099,2.21137,7000000.0
2009-05-29 19:37:00,2.21111,2.21133,2.21079,2.21079,8000000.0
2009-05-29 19:38:00,2.21057,2.21109,2.21057,2.21109,8000000.0
2009-05-29 19:39:00,2.2123,2.21259,2.2123,2.21242,8000000.0
2009-05-29 19:40:00,2.21286,2.21286,2.21234,2.21267,7000000.0
2009-05-29 19:41:00,2.21267,2.21298,2.21261,2.21298,9000000.0
2009-05-29 19:42:00,2.21328,2.21328,2.2127,2.2129,7000000.0
2009-05-29 19:43:00,2.21315,2.21355,2.21308,2.21355,11000000.0
2009-05-29 19:44:00,2.21362,2.21362,2.21292,2.21292,8000000.0
2009-05-29 19:45:00,2.21293,2.21293,2.21257,2.21266,9000000.0
2009-05-29 19:46:00,2.21285,2.21325,2.21285,2.21322,7000000.0
2009-05-29 19:47:00,2.21283,2.21284,2.21257,2.21284,9000000.0
2009-05-29 19:48:00,2.21289,2.21289,2.21252,2.21252,8000000.0
2009-05-29 19:49:00,2.21254,2.21271,2.21251,2.21254,7000000.0
2009-05-29 19:50:00,2.21214,2.21227,2.21209,2.21209,7000000.0
2009-05-29 19:51:00,2.21204,2.21217,2.21198,2.21217,7000000.0
2009-05-29 19:52:00,2.21228,2.21232,2.21196,2.21196,7000000.0
2009-05-29 19:53:00,2.21212,2.21273,2.21212,2.21273,7000000.0
2009-05-29 19:54:00,2.21294,2.21313,2.21281,2.21286,8000000.0
2009-05-29 19:55:00,2.21233,2.21249,2.21225,2.21239,8000000.0
2009-05-29 19:56:00,2.21237,2.21237,2.21193,2.21206,8000000.0
2009-05-29 19:57:00,2.21221,2.21221,2.21216,2.21217,7000000.0
2009-05-29 19:58:00,2.21214,2.21214,2.21183,2.21203,10000000.0
2009-05-29 19:59:00,2.21209,2.21214,2.21179,2.21214,8000000.0
2009-05-29 20:00:00,2.2121,2.21221,2.21182,2.21209,7000000.0
2009-05-29 20:01:00,2.21228,2.21228,2.21195,2.21195,7000000.0
2009-05-29 20:02:00,2.21211,2.2122,2.21193,2.2122,7000000.0
2009-05-29 20:03:00,2.21251,2.21286,2.21251,2.21275,6000000.0
2009-05-29 20:04:00,2.21299,2.2134,2.21299,2.2133,9000000.0
2009-05-29 20:05:00,2.21324,2.21332,2.21294,2.21312,9000000.0
2009-05-29 20:06:00,2.21307,2.21313,2.21287,2.21299,11000000.0
2009-05-29 20:07:00,2.2131,2.2131,2.21277,2.21287,10000000.0
2009-05-29 20:08:00,2.21321,2.21321,2.21294,2.21303,8000000.0
2009-05-29 20:09:00,2.21306,2.21328,2.21306,2.21325,7000000.0
2009-05-29 20:10:00,2.21317,2.21327,2.21282,2.21284,8000000.0
2009-05-29 20:11:00,2.21277,2.21306,2.21275,2.21275,8000000.0
2009-05-29 20:12:00,2.21279,2.21324,2.21272,2.21324,7000000.0
2009-05-29 20:13:00,2.2131,2.21319,2.21284,2.21298,10000000.0
2009-05-29 20:14:00,2.21278,2.21278,2.21231,2.21252,6000000.0
2009-05-29 20:15:00,2.21213,2.21216,2.21203,2.21213,7000000.0
2009-05-29 20:16:00,2.21251,2.21257,2.21238,2.21257,7000000.0
2009-05-29 20:17:00,2.2125,2.21255,2.21234,2.21241,11000000.0
2009-05-29 20:18:00,2.21233,2.21233,2.21157,2.21199,9000000.0
2009-05-29 20:19:00,2.21197,2.21213,2.21197,2.21201,8000000.0
2009-05-29 20:20:00,2.21199,2.21217,2.21182,2.21206,7000000.0
2009-05-29 20:21:00,2.21152,2.21152,2.21065,2.21105,11000000.0
2009-05-29 20:22:00,2.21101,2.21101,2.21073,2.21073,7000000.0
2009-05-29 20:23:00,2.21035,2.21173,2.21035,2.21173,7000000.0
2009-05-29 20:24:00,2.21155,2.21167,2.21151,2.21163,8000000.0
2009-05-29 20:25:00,2.21149,2.2117,2.21149,2.21159,11000000.0
2009-05-29 20:26:00,2.21153,2.21165,2.21134,2.21165,8000000.0
2009-05-29 20:27:00,2.21169,2.21184,2.21166,2.21184,5000000.0
2009-05-29 20:28:00,2.21189,2.21244,2.21189,2.21242,7000000.0
2009-05-29 20:29:00,2.21265,2.21298,2.21261,2.21298,8000000.0
2009-05-29 20:30:00,2.21286,2.21286,2.21099,2.21099,8000000.0
2009-05-29 20:31:00,2.2107,2.21096,2.21039,2.21069,7000000.0
2009-05-29 20:32:00,2.21105,2.21162,2.21105,2.21155,7000000.0
2009-05-29 20:33:00,2.2115,2.21167,2.21129,2.21167,7000000.0
2009-05-29 20:34:00,2.21105,2.21172,2.21105,2.21106,8000000.0
2009-05-29 20:35:00,2.21018,2.21058,2.21006,2.21058,9000000.0
2009-05-29 20:36:00,2.21052,2.21098,2.21052,2.21079,7000000.0
2009-05-29 20:37:00,2.21082,2.21125,2.21063,2.21123,11000000.0
2009-05-29 20:38:00,2.21171,2.21196,2.21142,2.21196,10000000.0
2009-05-29 20:39:00,2.21195,2.21195,2.21144,2.21144,9000000.0
2009-05-29 20:40:00,2.21162,2.21216,2.21162,2.21216,8000000.0
2009-05-29 20:41:00,2.21242,2.21263,2.21242,2.21254,8000000.0
2009-05-29 20:42:00,2.21263,2.21291,2.21261,2.21267,11000000.0
2009-05-29 20:43:00,2.21278,2.21278,2.21234,2.21267,8000000.0
2009-05-29 20:44:00,2.2131,2.2131,2.21261,2.2129,10000000.0
2009-05-29 20:45:00,2.21282,2.21295,2.21281,2.21284,7000000.0
2009-05-29 20:46:00,2.2135,2.21374,2.21261,2.21261,8000000.0
2009-05-29 20:47:00,2.21196,2.21242,2.21196,2.21231,7000000.0
2009-05-29 20:48:00,2.21212,2.21272,2.21212,2.21272,10000000.0
2009-05-29 20:49:00,2.21304,2.21313,2.21289,2.21305,7000000.0
2009-05-29 20:50:00,2.21321,2.21334,2.21304,2.21304,8000000.0
2009-05-29 20:51:00,2.21289,2.21289,2.21247,2.21247,9000000.0
2009-05-29 20:52:00,2.21273,2.21331,2.21273,2.21329,11000000.0
2009-05-29 20:53:00,2.21356,2.21356,2.21297,2.21297,11000000.0
2009-05-29 20:54:00,2.21299,2.21349,2.21293,2.21349,11000000.0
2009-05-29 20:55:00,2.2137,2.2137,2.213,2.213,8000000.0
2009-05-29 20:56:00,2.21305,2.21332,2.21294,2.21325,7000000.0
2009-05-29 20:57:00,2.21317,2.21337,2.21299,2.21299,9000000.0
2009-05-29 20:58:00,2.21295,2.2133,2.21295,2.213,5000000.0
2009-05-29 20:59:00,2.21287,2.21349,2.21287,2.21349,7000000.0
2009-05-29 21:00:00,2.21365,2.21384,2.21347,2.21368,7000000.0
2009-05-29 21:01:00,2.21344,2.21344,2.21273,2.21273,7000000.0
2009-05-29 21:02:00,2.21277,2.21315,2.21277,2.21315,7000000.0
2009-05-29 21:03:00,2.21302,2.21327,2.21296,2.21327,8000000.0
2009-05-29 21:04:00,2.21257,2.21257,2.21208,2.21208,7000000.0
2009-05-29 21:05:00,2.21265,2.21287,2.21261,2.21287,8000000.0
2009-05-29 21:06:00,2.21309,2.21349,2.21288,2.21288,8000000.0
2009-05-29 21:07:00,2.2125,2.2125,2.21201,2.2121,8000000.0
2009-05-29 21:08:00,2.21214,2.21214,2.21188,2.21189,10000000.0
2009-05-29 21:09:00,2.2119,2.21229,2.2119,2.21229,10000000.0
2009-05-29 21:10:00,2.2128,2.21326,2.2128,2.21326,8000000.0
2009-05-29 21:11:00,2.21321,2.21341,2.21321,2.21326,7000000.0
2009-05-29 21:12:00,2.21316,2.21316,2.2127,2.2127,8000000.0
2009-05-29 21:13:00,2.21235,2.21235,2.21143,2.21175,10000000.0
2009-05-29 21:14:00,2.21159,2.21166,2.2115,2.2115,6000000.0
2009-05-29 21:15:00,2.21159,2.21181,2.21159,2.21165,8000000.0
2009-05-29 21:16:00,2.21201,2.21224,2.21201,2.21216,7000000.0
2009-05-29 21:17:00,2.21275,2.21354,2.21275,2.21342,8000000.0
2009-05-29 21:18:00,2.21339,2.21339,2.21225,2.21225,7000000.0
2009-05-29 21:19:00,2.21228,2.21244,2.21216,2.21224,9000000.0
2009-05-29 21:20:00,2.21218,2.21218,2.21175,2.21179,10000000.0
2009-05-29 21:21:00,2.21158,2.21158,2.21089,2.21089,10000000.0
2009-05-29 21:22:00,2.21153,2.21176,2.21153,2.21161,10000000.0
2009-05-29 21:23:00,2.21135,2.21257,2.21135,2.21257,7000000.0
2009-05-29 21:24:00,2.21269,2.21286,2.21249,2.21256,8000000.0
2009-05-29 21:25:00,2.21303,2.21304,2.21259,2.21259,7000000.0
2009-05-29 21:26:00,2.21248,2.21261,2.21246,2.21259,7000000.0
2009-05-29 21:27:00,2.21262,2.21268,2.21244,2.21253,7000000.0
2009-05-29 21:28:00,2.21269,2.21282,2.21251,2.21282,7000000.0
2009-05-29 21:29:00,2.21303,2.21313,2.21303,2.2131,8000000.0
2009-05-29 21:30:00,2.21294,2.21294,2.21249,2.21249,8000000.0
2009-05-29 21:31:00,2.21226,2.2123,2.21194,2.21194,8000000.0
2009-05-29 21:32:00,2.21201,2.21202,2.21164,2.21164,7000000.0
2009-05-29 21:33:00,2.21166,2.21221,2.21166,2.21221,11000000.0
2009-05-29 21:34:00,2.2122,2.2122,2.21177,2.21177,11000000.0
2009-05-29 21:35:00,2.21151,2.2116,2.21134,2.2116,11000000.0
2009-05-29 21:36:00,2.21162,2.21176,2.2116,2.21176,8000000.0
2009-05-29 21:37:00,2.21169,2.21169,2.21132,2.21138,8000000.0
2009-05-29 21:38:00,2.21115,2.21115,2.20957,2.211,8000000.0
2009-05-29 21:39:00,2.21162,2.21162,2.21127,2.21127,9000000.0
2009-05-29 21:40:00,2.21123,2.21141,2.21123,2.21126,7000000.0
2009-05-29 21:41:00,2.21166,2.21172,2.21151,2.21152,9000000.0
2009-05-29 21:42:00,2.21235,2.21235,2.21095,2.21095,7000000.0
2009-05-29 21:43:00,2.20917,2.20917,2.20795,2.20795,11000000.0
2009-05-29 21:44:00,2.20772,2.209,2.20772,2.209,8000000.0
2009-05-29 21:45:00,2.20885,2.20917,2.20885,2.20908,10000000.0
2009-05-29 21:46:00,2.20917,2.2092,2.20909,2.20913,8000000.0
2009-05-29 21:47:00,2.2089,2.20916,2.20862,2.20916,8000000.0
2009-05-29 21:48:00,2.21055,2.21067,2.2105,2.21067,8000000.0
2009-05-29 21:49:00,2.2108,2.21091,2.21062,2.21091,8000000.0
2009-05-29 21:50:00,2.21071,2.21073,2.21064,2.21066,8000000.0
2009-05-29 21:51:00,2.21015,2.21015,2.20862,2.20862,7000000.0
2009-05-29 21:52:00,2.20836,2.20865,2.20836,2.20865,7000000.0
2009-05-29 21:53:00,2.20907,2.20907,2.20855,2.20855,7000000.0
2009-05-29 21:54:00,2.20841,2.20875,2.20841,2.20875,7000000.0
2009-05-29 21:55:00,2.20878,2.20878,2.20777,2.20777,7000000.0
2009-05-29 21:56:00,2.20518,2.20537,2.2039,2.20537,8000000.0
2009-05-29 21:57:00,2.20594,2.20623,2.20594,2.20623,7000000.0
2009-05-29 21:58:00,2.2052,2.20549,2.2052,2.20537,7000000.0
2009-05-29 21:59:00,2.20466,2.20521,2.20463,2.20463,8000000.0
2009-05-29 22:00:00,2.20457,2.20583,2.20457,2.20583,10000000.0
2009-05-29 22:01:00,2.20577,2.20577,2.20525,2.20525,9000000.0
2009-05-29 22:02:00,2.20533,2.20538,2.20489,2.20512,8000000.0
2009-05-29 22:03:00,2.20519,2.20527,2.20446,2.20494,11000000.0
2009-05-29 22:04:00,2.20508,2.20508,2.20482,2.20482,5000000.0
2009-05-29 22:05:00,2.20482,2.20511,2.20482,2.20486,10000000.0
2009-05-29 22:06:00,2.20504,2.20504,2.20488,2.20489,7000000.0
2009-05-29 22:07:00,2.20498,2.20498,2.20468,2.20472,8000000.0
2009-05-29 22:08:00,2.20563,2.20578,2.20548,2.20548,8000000.0
2009-05-29 22:09:00,2.20568,2.20568,2.20514,2.20539,9000000.0
2009-05-29 22:10:00,2.20534,2.20551,2.20533,2.20533,8000000.0
2009-05-29 22:11:00,2.20538,2.20538,2.20525,2.20535,9000000.0
2009-05-29 22:12:00,2.20523,2.20523,2.20488,2.2052,8000000.0
2009-05-29 22:13:00,2.20525,2.20526,2.20511,2.20511,7000000.0
2009-05-29 22:14:00,2.20508,2.20508,2.20484,2.20498,11000000.0
2009-05-29 22:15:00,2.2042,2.20439,2.20235,2.2042,8000000.0
2009-05-29 22:16:00,2.20471,2.20505,2.20471,2.20505,9000000.0
2009-05-29 22:17:00,2.20597,2.20622,2.20597,2.20621,7000000.0
2009-05-29 22:18:00,2.20621,2.20627,2.20618,2.20626,8000000.0
2009-05-29 22:19:00,2.20644,2.20658,2.20635,2.20658,7000000.0
2009-05-29 22:20:00,2.20678,2.20695,2.20666,2.20666,7000000.0
2009-05-29 22:21:00,2.2067,2.2083,2.2067,2.2083,9000000.0
2009-05-29 22:22:00,2.20883,2.20883,2.20856,2.20859,7000000.0
2009-05-29 22:23:00,2.20861,2.20866,2.20859,2.20866,5000000.0
2009-05-29 22:24:00,2.20806,2.2081,2.20785,2.20802,7000000.0
2009-05-29 22:25:00,2.208,2.208,2.20759,2.20785,8000000.0
2009-05-29 22:26:00,2.20763,2.2078,2.20763,2.20777,9000000.0
2009-05-29 22:27:00,2.20769,2.20787,2.20763,2.20787,8000000.0
2009-05-29 22:28:00,2.20788,2.20788,2.20743,2.20762,8000000.0
2009-05-29 22:29:00,2.20759,2.2078,2.20759,2.20774,10000000.0
2009-05-29 22:30:00,2.20787,2.20787,2.20769,2.20777,7000000.0
2009-05-29 22:31:00,2.20765,2.2078,2.20765,2.20775,9000000.0
2009-05-29 22:32:00,2.20757,2.20792,2.20757,2.20789,8000000.0
2009-05-29 22:33:00,2.20799,2.20799,2.20777,2.20784,7000000.0
2009-05-29 22:34:00,2.20772,2.20772,2.20754,2.20758,7000000.0
2009-05-29 22:35:00,2.20743,2.20743,2.20722,2.20732,8000000.0
2009-05-29 22:36:00,2.20724,2.20734,2.20723,2.20727,10000000.0
2009-05-29 22:37:00,2.20715,2.20721,2.20704,2.20704,7000000.0
2009-05-29 22:38:00,2.20721,2.20862,2.20721,2.20862,8000000.0
2009-05-29 22:39:00,2.20795,2.20795,2.20738,2.20738,9000000.0
2009-05-29 22:40:00,2.20735,2.20745,2.20726,2.20745,7000000.0
2009-05-29 22:42:00,2.20752,2.20775,2.20752,2.20755,7000000.0
2009-05-29 22:43:00,2.20752,2.20769,2.20748,2.20753,7000000.0
2009-05-29 22:44:00,2.20751,2.20814,2.20751,2.20814,7000000.0
2009-05-29 22:45:00,2.20812,2.20812,2.2077,2.20778,7000000.0
2009-05-29 22:46:00,2.20771,2.20788,2.20771,2.20788,8000000.0
2009-05-29 22:47:00,2.20786,2.20788,2.20768,2.20768,11000000.0
2009-05-29 22:48:00,2.20772,2.20816,2.20764,2.20816,8000000.0
2009-05-29 22:49:00,2.20807,2.20816,2.20796,2.20805,7000000.0
2009-05-29 22:50:00,2.20807,2.20884,2.20807,2.20884,7000000.0
2009-05-29 22:51:00,2.20883,2.20932,2.20883,2.20932,10000000.0
2009-05-29 22:52:00,2.20948,2.20954,2.2092,2.20954,8000000.0
2009-05-29 22:53:00,2.20973,2.21025,2.20973,2.21022,8000000.0
2009-05-29 22:54:00,2.21015,2.21047,2.21015,2.21045,5000000.0
2009-05-29 22:55:00,2.21063,2.21063,2.2097,2.2097,7000000.0
2009-05-29 22:56:00,2.20976,2.21005,2.20975,2.21003,7000000.0
2009-05-29 22:57:00,2.21023,2.21042,2.21018,2.21029,7000000.0
2009-05-29 22:58:00,2.21052,2.2112,2.21052,2.2112,6000000.0
2009-05-29 22:59:00,2.21145,2.21241,2.21145,2.21235,7000000.0
2009-05-31 23:00:00,2.20507,2.20507,2.20384,2.20394,8000000.0
2009-05-31 23:01:00,2.20764,2.20764,2.20752,2.20752,8000000.0
2009-05-31 23:02:00,2.2065,2.2065,2.20391,2.20391,8000000.0
2009-05-31 23:03:00,2.2041,2.20417,2.20406,2.20417,6000000.0
2009-05-31 23:04:00,2.20411,2.20411,2.20355,2.20371,8000000.0
2009-05-31 23:05:00,2.20368,2.20383,2.20331,2.20331,8000000.0
2009-05-31 23:06:00,2.20275,2.20328,2.20275,2.2032,9000000.0
2009-05-31 23:07:00,2.2035,2.20351,2.20334,2.20341,10000000.0
2009-05-31 23:08:00,2.20332,2.20342,2.20317,2.20317,7000000.0
2009-05-31 23:10:00,2.20372,2.20372,2.20287,2.20297,11000000.0
2009-05-31 23:12:00,2.20305,2.20317,2.20305,2.20312,6000000.0
2009-05-31 23:13:00,2.20297,2.20323,2.20297,2.20316,7000000.0
2009-05-31 23:14:00,2.2038,2.2038,2.20365,2.20378,11000000.0
2009-05-31 23:15:00,2.20292,2.20292,2.20265,2.20265,9000000.0
2009-05-31 23:16:00,2.20246,2.20251,2.20212,2.20247,11000000.0
2009-05-31 23:17:00,2.20286,2.20286,2.20257,2.20257,7000000.0
2009-05-31 23:19:00,2.20277,2.20304,2.20277,2.20304,7000000.0
2009-05-31 23:20:00,2.20336,2.20336,2.20295,2.2033,9000000.0
2009-05-31 23:21:00,2.20263,2.2028,2.20252,2.20257,9000000.0
2009-05-31 23:22:00,2.20198,2.20208,2.20198,2.20208,5000000.0
2009-05-31 23:23:00,2.20245,2.20245,2.20197,2.20197,8000000.0
2009-05-31 23:24:00,2.2028,2.20288,2.2028,2.20288,7000000.0
2009-05-31 23:26:00,2.20173,2.20227,2.20173,2.20227,8000000.0
2009-05-31 23:27:00,2.20231,2.20231,2.20175,2.20175,8000000.0
2009-05-31 23:28:00,2.20248,2.20249,2.20234,2.20241,10000000.0
2009-05-31 23:29:00,2.20255,2.20255,2.2023,2.20246,9000000.0
2009-05-31 23:30:00,2.20237,2.20237,2.2018,2.2018,8000000.0
2009-05-31 23:31:00,2.20177,2.20202,2.20177,2.20196,7000000.0
2009-05-31 23:32:00,2.20205,2.20205,2.20177,2.20192,8000000.0
2009-05-31 23:33:00,2.2025,2.20339,2.2025,2.20339,7000000.0
2009-05-31 23:34:00,2.20256,2.20256,2.19882,2.19918,11000000.0
2009-05-31 23:35:00,2.20186,2.20252,2.20186,2.20252,9000000.0
2009-05-31 23:36:00,2.20268,2.20268,2.20235,2.2025,7000000.0
2009-05-31 23:37:00,2.20237,2.20237,2.20195,2.20195,5000000.0
2009-05-31 23:38:00,2.20166,2.20225,2.20166,2.20225,8000000.0
2009-05-31 23:39:00,2.20321,2.20329,2.20303,2.20303,10000000.0
2009-05-31 23:42:00,2.2021,2.2021,2.20116,2.20131,8000000.0
2009-05-31 23:43:00,2.20283,2.20293,2.20273,2.20293,7000000.0
2009-05-31 23:44:00,2.20267,2.20268,2.20251,2.20251,7000000.0
2009-05-31 23:45:00,2.20257,2.20306,2.20257,2.20306,7000000.0
2009-05-31 23:46:00,2.20286,2.20291,2.20238,2.20238,8000000.0
2009-05-31 23:47:00,2.2022,2.20236,2.20178,2.20178,8000000.0
2009-05-31 23:48:00,2.20385,2.20385,2.2009,2.2009,7000000.0
2009-05-31 23:49:00,2.20074,2.20089,2.20063,2.20082,10000000.0
2009-05-31 23:50:00,2.20089,2.20099,2.20088,2.20095,8000000.0
2009-05-31 23:51:00,2.20089,2.20097,2.2008,2.20093,7000000.0
2009-05-31 23:52:00,2.20095,2.20105,2.2008,2.20105,11000000.0
2009-05-31 23:53:00,2.20112,2.20135,2.20106,2.20135,8000000.0
2009-05-31 23:54:00,2.19965,2.20195,2.19965,2.20195,9000000.0
2009-05-31 23:55:00,2.20192,2.20192,2.20138,2.20138,10000000.0
2009-05-31 23:56:00,2.20107,2.20107,2.20017,2.20075,8000000.0
2009-05-31 23:57:00,2.20168,2.20186,2.20163,2.20177,8000000.0
2009-05-31 23:58:00,2.20176,2.20203,2.20176,2.20201,7000000.0
2009-05-31 23:59:00,2.20226,2.20226,2.20204,2.20214,9000000.0
2009-06-01 00:00:00,2.20216,2.20221,2.20203,2.20203,7000000.0
2009-06-01 00:01:00,2.20222,2.20222,2.20134,2.20134,8000000.0
2009-06-01 00:02:00,2.20126,2.20129,2.20096,2.20096,8000000.0
2009-06-01 00:03:00,2.20102,2.20136,2.20102,2.20114,10000000.0
2009-06-01 00:04:00,2.20145,2.20176,2.20142,2.20176,7000000.0
2009-06-01 00:05:00,2.20193,2.20217,2.20158,2.20217,11000000.0
2009-06-01 00:06:00,2.20163,2.20169,2.20152,2.20169,10000000.0
2009-06-01 00:07:00,2.20181,2.20182,2.20174,2.20174,8000000.0
2009-06-01 00:08:00,2.2016,2.20175,2.2016,2.2017,6000000.0
2009-06-01 00:09:00,2.20178,2.202,2.20178,2.20193,7000000.0
2009-06-01 00:10:00,2.20212,2.20233,2.20156,2.20156,8000000.0
2009-06-01 00:11:00,2.20137,2.20145,2.20133,2.20138,11000000.0
2009-06-01 00:12:00,2.20122,2.20145,2.20122,2.20136,7000000.0
2009-06-01 00:13:00,2.20134,2.2016,2.20127,2.2016,8000000.0
2009-06-01 00:14:00,2.20167,2.20172,2.20159,2.20168,8000000.0
2009-06-01 00:15:00,2.20171,2.20274,2.20171,2.20267,8000000.0
2009-06-01 00:16:00,2.20274,2.20276,2.20267,2.20269,7000000.0
2009-06-01 00:17:00,2.20247,2.20253,2.20243,2.20249,5000000.0
2009-06-01 00:18:00,2.20292,2.20536,2.20292,2.20536,10000000.0
2009-06-01 00:19:00,2.20365,2.20365,2.20316,2.20342,11000000.0
2009-06-01 00:20:00,2.20329,2.20348,2.20322,2.20348,8000000.0
2009-06-01 00:21:00,2.20341,2.20371,2.20168,2.20168,7000000.0
2009-06-01 00:22:00,2.20254,2.20323,2.20254,2.20323,9000000.0
2009-06-01 00:23:00,2.20347,2.20349,2.20329,2.20338,8000000.0
2009-06-01 00:24:00,2.20336,2.20336,2.20307,2.20318,10000000.0
2009-06-01 00:25:00,2.20316,2.20346,2.20316,2.20337,9000000.0
2009-06-01 00:26:00,2.20311,2.20312,2.20279,2.20293,7000000.0
2009-06-01 00:27:00,2.20288,2.20338,2.20288,2.20338,9000000.0
2009-06-01 00:28:00,2.20361,2.20361,2.20336,2.20354,9000000.0
2009-06-01 00:29:00,2.20377,2.20449,2.20377,2.20424,8000000.0
2009-06-01 00:30:00,2.20416,2.20474,2.20416,2.20456,11000000.0
2009-06-01 00:31:00,2.20487,2.20487,2.20404,2.20404,8000000.0
2009-06-01 00:32:00,2.2045,2.20492,2.2045,2.20479,5000000.0
2009-06-01 00:33:00,2.20526,2.20551,2.20512,2.20512,7000000.0
2009-06-01 00:34:00,2.20503,2.20503,2.20459,2.20484,8000000.0
2009-06-01 00:35:00,2.2051,2.20618,2.2051,2.20618,10000000.0
2009-06-01 00:36:00,2.20686,2.2111,2.20686,2.2111,7000000.0
2009-06-01 00:37:00,2.21112,2.21112,2.20947,2.20947,8000000.0
2009-06-01 00:38:00,2.20679,2.20689,2.20577,2.20689,7000000.0
2009-06-01 00:39:00,2.2066,2.2066,2.20583,2.20583,10000000.0
2009-06-01 00:40:00,2.20738,2.20738,2.2055,2.2055,7000000.0
2009-06-01 00:41:00,2.20621,2.20641,2.20612,2.20641,10000000.0
2009-06-01 00:42:00,2.20701,2.20717,2.206,2.2061,11000000.0
2009-06-01 00:43:00,2.20662,2.20771,2.20662,2.20758,8000000.0
2009-06-01 00:44:00,2.2086,2.20878,2.20712,2.20712,7000000.0
2009-06-01 00:45:00,2.20825,2.21012,2.20825,2.20829,8000000.0
2009-06-01 00:46:00,2.20694,2.20711,2.20579,2.20666,11000000.0
2009-06-01 00:47:00,2.2083,2.2083,2.20645,2.20645,7000000.0
2009-06-01 00:48:00,2.20645,2.20772,2.20645,2.20772,10000000.0
2009-06-01 00:49:00,2.20712,2.20757,2.20594,2.20594,10000000.0
2009-06-01 00:50:00,2.20503,2.20508,2.20502,2.20506,8000000.0
2009-06-01 00:51:00,2.20487,2.2049,2.20462,2.20462,7000000.0
2009-06-01 00:52:00,2.20465,2.20509,2.20465,2.20509,8000000.0
2009-06-01 00:53:00,2.20507,2.20522,2.20504,2.20504,10000000.0
2009-06-01 00:54:00,2.20472,2.20482,2.20456,2.20471,8000000.0
2009-06-01 00:55:00,2.20533,2.20623,2.20533,2.206,7000000.0
2009-06-01 00:56:00,2.20616,2.20629,2.20613,2.20621,7000000.0
2009-06-01 00:57:00,2.20582,2.20582,2.20544,2.20544,10000000.0
2009-06-01 00:58:00,2.20558,2.2059,2.20557,2.2059,8000000.0
2009-06-01 00:59:00,2.20604,2.20675,2.20604,2.20675,7000000.0
2009-06-01 01:00:00,2.20671,2.20692,2.20649,2.20649,9000000.0
2009-06-01 01:01:00,2.20635,2.20635,2.20568,2.20576,7000000.0
2009-06-01 01:02:00,2.20535,2.20587,2.20535,2.20587,8000000.0
2009-06-01 01:03:00,2.20579,2.20579,2.20488,2.20488,10000000.0
2009-06-01 01:04:00,2.20412,2.20413,2.20381,2.20381,8000000.0
2009-06-01 01:05:00,2.20393,2.2042,2.20391,2.20391,7000000.0
2009-06-01 01:06:00,2.20418,2.20459,2.20418,2.20459,8000000.0
2009-06-01 01:07:00,2.20504,2.20538,2.20504,2.20526,7000000.0
2009-06-01 01:08:00,2.20501,2.20501,2.20432,2.20472,8000000.0
2009-06-01 01:09:00,2.20461,2.20479,2.20448,2.20475,7000000.0
2009-06-01 01:10:00,2.20482,2.20505,2.20461,2.20461,11000000.0
2009-06-01 01:11:00,2.20451,2.20452,2.20433,2.20436,11000000.0
2009-06-01 01:12:00,2.20412,2.20412,2.20394,2.20394,11000000.0
2009-06-01 01:13:00,2.20398,2.20456,2.20398,2.20404,7000000.0
2009-06-01 01:14:00,2.20537,2.2054,2.20517,2.20525,8000000.0
2009-06-01 01:15:00,2.20476,2.20497,2.20475,2.20478,7000000.0
2009-06-01 01:16:00,2.20503,2.20514,2.20502,2.20509,9000000.0
2009-06-01 01:17:00,2.20425,2.2046,2.20418,2.20418,8000000.0
2009-06-01 01:18:00,2.20507,2.20514,2.20486,2.20499,8000000.0
2009-06-01 01:19:00,2.20494,2.20494,2.20494,2.20494,8000000.0
2009-06-01 01:20:00,2.20485,2.20489,2.20474,2.20474,8000000.0
2009-06-01 01:21:00,2.20403,2.20603,2.20403,2.20603,7000000.0
2009-06-01 01:22:00,2.20483,2.20528,2.20483,2.20528,7000000.0
2009-06-01 01:23:00,2.20612,2.20638,2.20612,2.20617,7000000.0
2009-06-01 01:24:00,2.20636,2.20834,2.20636,2.20834,11000000.0
2009-06-01 01:25:00,2.20777,2.20929,2.20777,2.20929,7000000.0
2009-06-01 01:26:00,2.20946,2.20946,2.20901,2.20901,8000000.0
2009-06-01 01:27:00,2.20933,2.20933,2.20924,2.20932,7000000.0
2009-06-01 01:28:00,2.20932,2.20932,2.2092,2.20928,8000000.0
2009-06-01 01:29:00,2.20879,2.20882,2.20853,2.20857,10000000.0
2009-06-01 01:30:00,2.20839,2.20874,2.20831,2.20831,7000000.0
2009-06-01 01:31:00,2.20872,2.20872,2.20859,2.20866,6000000.0
2009-06-01 01:32:00,2.2087,2.2087,2.20708,2.20708,9000000.0
2009-06-01 01:33:00,2.20665,2.20885,2.20639,2.20885,7000000.0
2009-06-01 01:34:00,2.20972,2.21074,2.20972,2.21074,11000000.0
2009-06-01 01:35:00,2.21084,2.21094,2.21081,2.21094,8000000.0
2009-06-01 01:36:00,2.20996,2.20996,2.20918,2.20931,6000000.0
2009-06-01 01:37:00,2.20963,2.21031,2.20963,2.21031,8000000.0
2009-06-01 01:38:00,2.21179,2.21179,2.21102,2.21102,7000000.0
2009-06-01 01:39:00,2.21087,2.21142,2.21087,2.21122,9000000.0
2009-06-01 01:40:00,2.21113,2.21113,2.21068,2.21105,11000000.0
2009-06-01 01:41:00,2.21134,2.2116,2.21101,2.21101,8000000.0
2009-06-01 01:42:00,2.2096,2.21007,2.2096,2.21007,9000000.0
2009-06-01 01:43:00,2.20971,2.21036,2.20964,2.21036,9000000.0
2009-06-01 01:44:00,2.20944,2.20944,2.20863,2.20863,8000000.0
2009-06-01 01:45:00,2.20853,2.20901,2.20853,2.20901,7000000.0
2009-06-01 01:46:00,2.20925,2.2096,2.20925,2.2094,7000000.0
2009-06-01 01:47:00,2.20985,2.20992,2.20979,2.20979,7000000.0
2009-06-01 01:48:00,2.20971,2.21011,2.20938,2.20938,8000000.0
2009-06-01 01:49:00,2.20916,2.20916,2.20904,2.20911,8000000.0
2009-06-01 01:50:00,2.20911,2.20915,2.2089,2.2089,7000000.0
2009-06-01 01:51:00,2.20901,2.20924,2.20899,2.20915,10000000.0
2009-06-01 01:52:00,2.20896,2.20896,2.2076,2.2076,8000000.0
2009-06-01 01:53:00,2.20727,2.2073,2.2071,2.2071,8000000.0
2009-06-01 01:54:00,2.20761,2.20796,2.20707,2.20796,10000000.0
2009-06-01 01:55:00,2.20805,2.20813,2.20769,2.20813,9000000.0
2009-06-01 01:56:00,2.20815,2.20815,2.20598,2.20777,10000000.0
2009-06-01 01:57:00,2.20827,2.20874,2.20827,2.20874,9000000.0
2009-06-01 01:58:00,2.20898,2.20913,2.20819,2.20819,8000000.0
2009-06-01 01:59:00,2.20812,2.2082,2.20801,2.20805,7000000.0
2009-06-01 02:00:00,2.20813,2.20817,2.20793,2.20806,11000000.0
2009-06-01 02:01:00,2.20817,2.20836,2.20802,2.20802,10000000.0
2009-06-01 02:02:00,2.20807,2.20839,2.20793,2.20839,13000000.0
2009-06-01 02:03:00,2.20881,2.20881,2.20844,2.20855,17000000.0
2009-06-01 02:04:00,2.20858,2.20872,2.20853,2.20872,12000000.0
2009-06-01 02:05:00,2.2088,2.20892,2.20872,2.20883,9000000.0
2009-06-01 02:06:00,2.20864,2.20892,2.20864,2.20892,7000000.0
2009-06-01 02:07:00,2.20894,2.20922,2.20894,2.20895,13000000.0
2009-06-01 02:08:00,2.20883,2.20883,2.2084,2.2084,16000000.0
2009-06-01 02:09:00,2.20845,2.20907,2.20845,2.20902,10000000.0
2009-06-01 02:10:00,2.20912,2.20914,2.20902,2.20906,8000000.0
2009-06-01 02:11:00,2.20893,2.20909,2.20893,2.20893,7000000.0
2009-06-01 02:12:00,2.20942,2.20965,2.20942,2.20942,14000000.0
2009-06-01 02:13:00,2.20968,2.20992,2.20925,2.20925,7000000.0
2009-06-01 02:14:00,2.20935,2.20943,2.20928,2.20928,7000000.0
2009-06-01 02:15:00,2.20944,2.2097,2.20944,2.2097,7000000.0
2009-06-01 02:16:00,2.2097,2.2098,2.20951,2.2098,8000000.0
2009-06-01 02:17:00,2.20968,2.21076,2.20965,2.21076,7000000.0
2009-06-01 02:18:00,2.21082,2.21085,2.21075,2.21084,11000000.0
2009-06-01 02:19:00,2.21079,2.21087,2.21079,2.21084,7000000.0
2009-06-01 02:20:00,2.21078,2.21084,2.21078,2.21084,12000000.0
2009-06-01 02:21:00,2.21075,2.21075,2.21037,2.21037,12000000.0
2009-06-01 02:22:00,2.20993,2.20993,2.20904,2.20953,7000000.0
2009-06-01 02:23:00,2.20963,2.20963,2.20909,2.20909,9000000.0
2009-06-01 02:24:00,2.20909,2.20931,2.20886,2.20931,8000000.0
2009-06-01 02:25:00,2.20927,2.21021,2.20869,2.20871,16000000.0
2009-06-01 02:26:00,2.2079,2.20928,2.2079,2.20928,20000000.0
2009-06-01 02:27:00,2.2095,2.20956,2.20942,2.20953,18000000.0
2009-06-01 02:28:00,2.20947,2.20947,2.20922,2.20946,10000000.0
2009-06-01 02:29:00,2.2097,2.20977,2.20952,2.20956,9000000.0
2009-06-01 02:30:00,2.20947,2.20947,2.20909,2.20915,10000000.0
2009-06-01 02:31:00,2.20912,2.20934,2.20912,2.20934,9000000.0
2009-06-01 02:32:00,2.20947,2.20947,2.20884,2.20884,15000000.0
2009-06-01 02:33:00,2.20876,2.20878,2.20868,2.20875,14000000.0
2009-06-01 02:34:00,2.20888,2.20903,2.20888,2.20903,9000000.0
2009-06-01 02:35:00,2.20909,2.20909,2.20889,2.20889,7000000.0
2009-06-01 02:36:00,2.20895,2.20895,2.20875,2.20875,11000000.0
2009-06-01 02:37:00,2.20893,2.20946,2.20893,2.20935,7000000.0
2009-06-01 02:38:00,2.20944,2.2097,2.20944,2.2097,7000000.0
2009-06-01 02:39:00,2.20988,2.20999,2.20987,2.20999,13000000.0
2009-06-01 02:40:00,2.20984,2.20984,2.20955,2.20955,11000000.0
2009-06-01 02:41:00,2.20867,2.20867,2.20732,2.20743,8000000.0
2009-06-01 02:42:00,2.2072,2.2072,2.2064,2.2064,10000000.0
2009-06-01 02:43:00,2.20636,2.20658,2.20636,2.20648,8000000.0
2009-06-01 02:44:00,2.20654,2.20731,2.20654,2.20731,10000000.0
2009-06-01 02:45:00,2.20737,2.20759,2.20737,2.20737,10000000.0
2009-06-01 02:46:00,2.20722,2.20737,2.20709,2.20709,10000000.0
2009-06-01 02:47:00,2.20705,2.20705,2.20666,2.20666,8000000.0
2009-06-01 02:48:00,2.20661,2.20917,2.20644,2.20917,11000000.0
2009-06-01 02:49:00,2.21085,2.21085,2.20705,2.20705,10000000.0
2009-06-01 02:50:00,2.20626,2.20726,2.20626,2.20726,5000000.0
2009-06-01 02:51:00,2.20773,2.20838,2.20773,2.20815,5000000.0
2009-06-01 02:52:00,2.20843,2.2085,2.20818,2.2085,8000000.0
2009-06-01 02:53:00,2.20873,2.20903,2.20873,2.20887,8000000.0
2009-06-01 02:54:00,2.20832,2.20832,2.20815,2.20822,7000000.0
2009-06-01 02:55:00,2.20868,2.20868,2.20824,2.20824,8000000.0
2009-06-01 02:56:00,2.20824,2.20844,2.20808,2.20838,7000000.0
2009-06-01 02:57:00,2.20847,2.20868,2.20841,2.20847,8000000.0
2009-06-01 02:58:00,2.20841,2.209,2.20841,2.209,12000000.0
2009-06-01 02:59:00,2.20913,2.20916,2.20896,2.20909,19000000.0
2009-06-01 03:00:00,2.20934,2.20953,2.20908,2.20908,7000000.0
2009-06-01 03:01:00,2.20919,2.20979,2.20919,2.20974,10000000.0
2009-06-01 03:02:00,2.21004,2.21037,2.21004,2.21016,7000000.0
2009-06-01 03:03:00,2.20918,2.20918,2.20884,2.20884,11000000.0
2009-06-01 03:04:00,2.20942,2.20942,2.20867,2.20867,7000000.0
2009-06-01 03:05:00,2.20847,2.20847,2.20825,2.20832,10000000.0
2009-06-01 03:06:00,2.20823,2.20872,2.20823,2.20864,11000000.0
2009-06-01 03:07:00,2.20837,2.20837,2.20723,2.20723,5000000.0
2009-06-01 03:08:00,2.20676,2.20676,2.2062,2.2062,8000000.0
2009-06-01 03:09:00,2.20605,2.20605,2.20439,2.20439,10000000.0
2009-06-01 03:10:00,2.20436,2.20436,2.20179,2.20324,10000000.0
2009-06-01 03:11:00,2.20345,2.20345,2.20296,2.20296,8000000.0
2009-06-01 03:12:00,2.20307,2.20339,2.20307,2.20325,7000000.0
2009-06-01 03:13:00,2.20344,2.20349,2.20331,2.20349,10000000.0
2009-06-01 03:14:00,2.20325,2.20325,2.20281,2.20281,16000000.0
2009-06-01 03:15:00,2.20279,2.20294,2.20233,2.20289,11000000.0
2009-06-01 03:16:00,2.20306,2.20337,2.20306,2.20337,5000000.0
2009-06-01 03:17:00,2.20306,2.20333,2.203,2.20333,8000000.0
2009-06-01 03:18:00,2.20308,2.20319,2.20195,2.20195,7000000.0
2009-06-01 03:19:00,2.20193,2.20193,2.20166,2.20166,7000000.0
2009-06-01 03:20:00,2.20193,2.20285,2.20193,2.20285,7000000.0
2009-06-01 03:21:00,2.20304,2.20313,2.20304,2.20312,7000000.0
2009-06-01 03:22:00,2.20332,2.20344,2.20149,2.20337,8000000.0
2009-06-01 03:23:00,2.20349,2.20405,2.20349,2.20401,9000000.0
2009-06-01 03:24:00,2.20408,2.20419,2.20408,2.20415,7000000.0
2009-06-01 03:25:00,2.20406,2.20406,2.2034,2.2034,23000000.0
2009-06-01 03:26:00,2.20328,2.20329,2.20316,2.20316,9000000.0
2009-06-01 03:27:00,2.20334,2.20347,2.20305,2.20347,7000000.0
2009-06-01 03:28:00,2.20359,2.20359,2.2034,2.2034,7000000.0
2009-06-01 03:29:00,2.20335,2.20463,2.20335,2.20463,8000000.0
2009-06-01 03:30:00,2.20427,2.20427,2.20388,2.20388,10000000.0
2009-06-01 03:31:00,2.20267,2.20267,2.20242,2.20242,5000000.0
2009-06-01 03:32:00,2.20225,2.2023,2.20211,2.20211,10000000.0
2009-06-01 03:33:00,2.20246,2.20285,2.20246,2.20269,7000000.0
2009-06-01 03:34:00,2.20233,2.2026,2.20232,2.20251,11000000.0
2009-06-01 03:35:00,2.20317,2.20323,2.20303,2.20323,8000000.0
2009-06-01 03:36:00,2.20326,2.20377,2.20325,2.20377,8000000.0
2009-06-01 03:37:00,2.2037,2.20391,2.20368,2.20368,8000000.0
2009-06-01 03:38:00,2.20369,2.20369,2.20336,2.20369,8000000.0
2009-06-01 03:39:00,2.20381,2.20423,2.20375,2.20422,10000000.0
2009-06-01 03:40:00,2.20462,2.20462,2.20373,2.20373,10000000.0
2009-06-01 03:41:00,2.20343,2.20343,2.20325,2.20325,8000000.0
2009-06-01 03:42:00,2.20309,2.20317,2.20301,2.2031,7000000.0
2009-06-01 03:43:00,2.20291,2.20317,2.20291,2.20317,9000000.0
2009-06-01 03:44:00,2.20313,2.20313,2.20302,2.20309,9000000.0
2009-06-01 03:45:00,2.20324,2.20334,2.20315,2.20315,7000000.0
2009-06-01 03:46:00,2.20321,2.2034,2.20305,2.20305,8000000.0
2009-06-01 03:47:00,2.20311,2.20324,2.20283,2.20324,9000000.0
2009-06-01 03:48:00,2.20321,2.20354,2.20311,2.20354,10000000.0
2009-06-01 03:49:00,2.20315,2.20315,2.20273,2.20284,23000000.0
2009-06-01 03:50:00,2.2027,2.2027,2.20206,2.20227,7000000.0
2009-06-01 03:51:00,2.2019,2.20209,2.2018,2.20183,8000000.0
2009-06-01 03:52:00,2.20232,2.20234,2.20208,2.20225,9000000.0
2009-06-01 03:53:00,2.20219,2.2024,2.20219,2.2024,8000000.0
2009-06-01 03:54:00,2.20261,2.20264,2.20231,2.20262,9000000.0
2009-06-01 03:55:00,2.20232,2.20241,2.20232,2.20241,10000000.0
2009-06-01 03:56:00,2.20224,2.20224,2.2021,2.20213,12000000.0
2009-06-01 03:57:00,2.20166,2.20254,2.20118,2.20254,9000000.0
2009-06-01 03:58:00,2.20276,2.20276,2.20254,2.20256,8000000.0
2009-06-01 03:59:00,2.20277,2.20321,2.20277,2.20321,7000000.0
2009-06-01 04:00:00,2.20337,2.20337,2.20298,2.2031,18000000.0
2009-06-01 04:01:00,2.20287,2.20356,2.20287,2.20356,8000000.0
2009-06-01 04:02:00,2.20411,2.20437,2.20406,2.20406,25000000.0
2009-06-01 04:03:00,2.20411,2.20449,2.20408,2.2044,12000000.0
2009-06-01 04:04:00,2.2046,2.2046,2.20415,2.20415,9000000.0
2009-06-01 04:05:00,2.20399,2.20429,2.20388,2.20388,7000000.0
2009-06-01 04:06:00,2.20394,2.20401,2.20378,2.20378,11000000.0
2009-06-01 04:07:00,2.20404,2.20405,2.204,2.20405,7000000.0
2009-06-01 04:08:00,2.20413,2.20413,2.20406,2.20407,10000000.0
2009-06-01 04:09:00,2.20395,2.20395,2.20377,2.20378,5000000.0
2009-06-01 04:10:00,2.20375,2.20378,2.20362,2.20362,9000000.0
2009-06-01 04:11:00,2.20357,2.20357,2.20332,2.20332,7000000.0
2009-06-01 04:12:00,2.20322,2.20332,2.20314,2.20316,11000000.0
2009-06-01 04:13:00,2.20316,2.20335,2.20316,2.20335,8000000.0
2009-06-01 04:14:00,2.20345,2.2035,2.20341,2.20341,7000000.0
2009-06-01 04:15:00,2.20346,2.204,2.20346,2.20374,8000000.0
2009-06-01 04:16:00,2.20369,2.20387,2.20369,2.20387,8000000.0
2009-06-01 04:17:00,2.20387,2.20387,2.20363,2.20371,19000000.0
2009-06-01 04:18:00,2.20362,2.20374,2.20356,2.20356,8000000.0
2009-06-01 04:19:00,2.20329,2.20348,2.20306,2.20306,21000000.0
2009-06-01 04:20:00,2.20282,2.20287,2.20244,2.20251,11000000.0
2009-06-01 04:21:00,2.20258,2.20269,2.20252,2.20252,7000000.0
2009-06-01 04:22:00,2.20257,2.2028,2.20232,2.20232,8000000.0
2009-06-01 04:23:00,2.20049,2.20074,2.20011,2.20074,9000000.0
2009-06-01 04:24:00,2.20146,2.20146,2.20106,2.20106,12000000.0
2009-06-01 04:25:00,2.20147,2.20215,2.20147,2.20215,9000000.0
2009-06-01 04:26:00,2.20208,2.20208,2.20167,2.2019,8000000.0
2009-06-01 04:27:00,2.20214,2.20252,2.20214,2.20252,9000000.0
2009-06-01 04:28:00,2.20267,2.2033,2.20267,2.20313,14000000.0
2009-06-01 04:29:00,2.20285,2.20305,2.20285,2.20292,16000000.0
2009-06-01 04:30:00,2.20242,2.20295,2.20242,2.20281,25000000.0
2009-06-01 04:31:00,2.20331,2.20362,2.2033,2.2035,8000000.0
2009-06-01 04:32:00,2.20353,2.20355,2.20317,2.20317,12000000.0
2009-06-01 04:33:00,2.20308,2.20308,2.20298,2.20298,10000000.0
2009-06-01 04:34:00,2.20297,2.20307,2.20295,2.20304,15000000.0
2009-06-01 04:35:00,2.20302,2.20305,2.20288,2.20288,9000000.0
2009-06-01 04:36:00,2.20303,2.20315,2.20298,2.20298,7000000.0
2009-06-01 04:37:00,2.20291,2.20314,2.20291,2.20305,7000000.0
2009-06-01 04:38:00,2.20309,2.20309,2.20246,2.20296,10000000.0
2009-06-01 04:39:00,2.20292,2.20292,2.20262,2.20274,5000000.0
2009-06-01 04:40:00,2.20269,2.20286,2.20264,2.20272,11000000.0
2009-06-01 04:41:00,2.20265,2.20281,2.20264,2.20273,9000000.0
2009-06-01 04:42:00,2.20286,2.20286,2.20274,2.20282,11000000.0
2009-06-01 04:43:00,2.20276,2.20276,2.20257,2.20257,9000000.0
2009-06-01 04:44:00,2.20233,2.20237,2.20226,2.20232,8000000.0
2009-06-01 04:45:00,2.20235,2.20235,2.20198,2.20198,9000000.0
2009-06-01 04:46:00,2.20185,2.20191,2.20138,2.20138,7000000.0
2009-06-01 04:47:00,2.20119,2.20147,2.20119,2.20145,8000000.0
2009-06-01 04:48:00,2.20131,2.20133,2.20116,2.20133,7000000.0
2009-06-01 04:49:00,2.20104,2.20121,2.20103,2.20121,6000000.0
2009-06-01 04:50:00,2.2012,2.2012,2.20108,2.20108,7000000.0
2009-06-01 04:51:00,2.20127,2.20127,2.20105,2.20105,15000000.0
2009-06-01 04:52:00,2.20098,2.20108,2.20095,2.20107,9000000.0
2009-06-01 04:53:00,2.20084,2.20084,2.20064,2.20064,8000000.0
2009-06-01 04:54:00,2.20066,2.20096,2.20066,2.20096,11000000.0
2009-06-01 04:55:00,2.20095,2.20095,2.20087,2.20094,11000000.0
2009-06-01 04:56:00,2.2012,2.20127,2.20044,2.20044,12000000.0
2009-06-01 04:57:00,2.2008,2.20088,2.2008,2.20083,8000000.0
2009-06-01 04:58:00,2.2015,2.2015,2.20087,2.20087,9000000.0
2009-06-01 04:59:00,2.20087,2.20088,2.20075,2.2008,12000000.0
2009-06-01 05:00:00,2.20064,2.20065,2.20057,2.20057,9000000.0
2009-06-01 05:01:00,2.20062,2.20073,2.20059,2.20069,7000000.0
2009-06-01 05:02:00,2.20067,2.20078,2.20065,2.20069,7000000.0
2009-06-01 05:03:00,2.20048,2.20121,2.2003,2.20121,8000000.0
2009-06-01 05:04:00,2.20069,2.20099,2.20069,2.20098,9000000.0
2009-06-01 05:05:00,2.20151,2.20168,2.20151,2.20163,13000000.0
2009-06-01 05:06:00,2.20133,2.20133,2.20124,2.20125,8000000.0
2009-06-01 05:07:00,2.20117,2.20119,2.201,2.201,10000000.0
2009-06-01 05:08:00,2.20118,2.20173,2.20118,2.20149,6000000.0
2009-06-01 05:09:00,2.20121,2.20131,2.20121,2.20121,16000000.0
2009-06-01 05:10:00,2.20109,2.20122,2.20105,2.20122,12000000.0
2009-06-01 05:11:00,2.20165,2.20185,2.20165,2.20176,11000000.0
2009-06-01 05:12:00,2.20179,2.20179,2.20155,2.20164,16000000.0
2009-06-01 05:13:00,2.20139,2.20158,2.20139,2.20146,9000000.0
2009-06-01 05:14:00,2.20242,2.20269,2.20232,2.20232,12000000.0
2009-06-01 05:15:00,2.2023,2.2023,2.20219,2.20223,8000000.0
2009-06-01 05:16:00,2.20218,2.20218,2.20214,2.20214,11000000.0
2009-06-01 05:17:00,2.20215,2.20227,2.20213,2.20215,9000000.0
2009-06-01 05:18:00,2.20215,2.20228,2.20215,2.2022,16000000.0
2009-06-01 05:19:00,2.20206,2.20206,2.20154,2.20154,9000000.0
2009-06-01 05:20:00,2.2015,2.20186,2.2015,2.20186,11000000.0
2009-06-01 05:21:00,2.20188,2.20188,2.20155,2.20155,15000000.0
2009-06-01 05:22:00,2.20155,2.20163,2.20151,2.2016,28000000.0
2009-06-01 05:23:00,2.20164,2.20172,2.20163,2.20172,26000000.0
2009-06-01 05:24:00,2.20147,2.20152,2.20126,2.20152,27000000.0
2009-06-01 05:25:00,2.20161,2.20161,2.20124,2.20131,47000000.0
2009-06-01 05:26:00,2.20155,2.20187,2.20155,2.20186,38000000.0
2009-06-01 05:27:00,2.20232,2.20246,2.20226,2.20235,7000000.0
2009-06-01 05:28:00,2.20251,2.20272,2.20251,2.20268,22000000.0
2009-06-01 05:29:00,2.20263,2.20263,2.2018,2.20189,11000000.0
2009-06-01 05:30:00,2.20172,2.20194,2.20159,2.20194,7000000.0
2009-06-01 05:31:00,2.20206,2.20231,2.20199,2.20199,10000000.0
2009-06-01 05:32:00,2.20161,2.20161,2.20148,2.20153,10000000.0
2009-06-01 05:33:00,2.20125,2.20132,2.2008,2.20084,8000000.0
2009-06-01 05:34:00,2.20076,2.20076,2.20026,2.20026,8000000.0
2009-06-01 05:35:00,2.20017,2.20054,2.20017,2.20054,10000000.0
2009-06-01 05:36:00,2.20029,2.20029,2.20013,2.20013,15000000.0
2009-06-01 05:37:00,2.20021,2.20025,2.20017,2.20025,11000000.0
2009-06-01 05:38:00,2.20052,2.20088,2.20052,2.20076,11000000.0
2009-06-01 05:39:00,2.20051,2.20053,2.20004,2.20036,7000000.0
2009-06-01 05:40:00,2.2004,2.20052,2.20036,2.20036,5000000.0
2009-06-01 05:41:00,2.20013,2.20017,2.20011,2.20015,9000000.0
2009-06-01 05:42:00,2.2003,2.20066,2.20017,2.20066,16000000.0
2009-06-01 05:43:00,2.20134,2.20136,2.20108,2.20119,8000000.0
2009-06-01 05:44:00,2.20142,2.202,2.20125,2.202,9000000.0
2009-06-01 05:45:00,2.20183,2.20183,2.20089,2.20089,13000000.0
2009-06-01 05:46:00,2.20062,2.20065,2.20045,2.20045,10000000.0
2009-06-01 05:47:00,2.20048,2.20048,2.19993,2.20035,15000000.0
2009-06-01 05:48:00,2.20063,2.20074,2.20063,2.20063,11000000.0
2009-06-01 05:49:00,2.20099,2.20117,2.20065,2.20065,8000000.0
2009-06-01 05:50:00,2.19995,2.19995,2.19899,2.19899,13000000.0
2009-06-01 05:51:00,2.19876,2.19916,2.19876,2.19916,30000000.0
2009-06-01 05:52:00,2.1992,2.19969,2.1992,2.19961,15000000.0
2009-06-01 05:53:00,2.19971,2.1999,2.19971,2.1999,8000000.0
2009-06-01 05:54:00,2.19987,2.19987,2.19977,2.19977,16000000.0
2009-06-01 05:55:00,2.19963,2.19987,2.19963,2.19984,11000000.0
2009-06-01 05:56:00,2.19959,2.19967,2.19949,2.19954,33000000.0
2009-06-01 05:57:00,2.19942,2.19963,2.19942,2.19963,11000000.0
2009-06-01 05:58:00,2.19952,2.19972,2.19878,2.19878,19000000.0
2009-06-01 05:59:00,2.19879,2.19929,2.19879,2.19928,12000000.0
2009-06-01 06:00:00,2.19901,2.19921,2.19891,2.19908,25000000.0
2009-06-01 06:01:00,2.19908,2.19989,2.19908,2.19978,16000000.0
2009-06-01 06:02:00,2.19975,2.19975,2.19946,2.19946,13000000.0
2009-06-01 06:03:00,2.19948,2.19961,2.19939,2.19954,22000000.0
2009-06-01 06:04:00,2.19958,2.19967,2.19957,2.19962,11000000.0
2009-06-01 06:05:00,2.19957,2.19963,2.19957,2.19957,9000000.0
2009-06-01 06:06:00,2.19933,2.1995,2.19932,2.19937,8000000.0
2009-06-01 06:07:00,2.19953,2.19965,2.19941,2.19941,10000000.0
2009-06-01 06:08:00,2.19951,2.20006,2.19951,2.20006,8000000.0
2009-06-01 06:09:00,2.20033,2.20033,2.2002,2.20032,10000000.0
2009-06-01 06:10:00,2.19991,2.19991,2.19955,2.19959,8000000.0
2009-06-01 06:11:00,2.19946,2.20009,2.19942,2.20009,7000000.0
2009-06-01 06:12:00,2.2009,2.20092,2.20064,2.20092,10000000.0
2009-06-01 06:13:00,2.2011,2.20116,2.20084,2.20084,15000000.0
2009-06-01 06:14:00,2.20089,2.20118,2.20089,2.20118,10000000.0
2009-06-01 06:15:00,2.20092,2.20092,2.20065,2.20069,18000000.0
2009-06-01 06:16:00,2.20055,2.20057,2.20041,2.20041,11000000.0
2009-06-01 06:17:00,2.20039,2.20039,2.20022,2.20026,7000000.0
2009-06-01 06:18:00,2.2003,2.20048,2.20027,2.20027,13000000.0
2009-06-01 06:19:00,2.20005,2.20008,2.1997,2.1997,12000000.0
2009-06-01 06:20:00,2.19955,2.19968,2.1995,2.1995,18000000.0
2009-06-01 06:21:00,2.19967,2.2003,2.19966,2.20022,26000000.0
2009-06-01 06:22:00,2.20006,2.2002,2.20006,2.20012,10000000.0
2009-06-01 06:23:00,2.19992,2.20023,2.19992,2.20023,11000000.0
2009-06-01 06:24:00,2.20002,2.20002,2.19972,2.19999,11000000.0
2009-06-01 06:25:00,2.19966,2.19966,2.19918,2.1994,10000000.0
2009-06-01 06:26:00,2.19995,2.20006,2.19937,2.19937,7000000.0
2009-06-01 06:27:00,2.19941,2.19945,2.19935,2.19942,8000000.0
2009-06-01 06:28:00,2.19936,2.19941,2.1988,2.1988,7000000.0
2009-06-01 06:29:00,2.19856,2.1986,2.19815,2.19844,9000000.0
2009-06-01 06:30:00,2.19817,2.19836,2.19814,2.19831,11000000.0
2009-06-01 06:31:00,2.19827,2.19833,2.1982,2.19831,20000000.0
2009-06-01 06:32:00,2.19854,2.19854,2.19821,2.19825,31000000.0
2009-06-01 06:33:00,2.19819,2.19888,2.19815,2.19888,17000000.0
2009-06-01 06:34:00,2.19903,2.19903,2.19895,2.19898,9000000.0
2009-06-01 06:35:00,2.19891,2.19893,2.19871,2.19871,8000000.0
2009-06-01 06:36:00,2.19873,2.19896,2.19873,2.1989,10000000.0
2009-06-01 06:37:00,2.19929,2.19929,2.19907,2.19909,7000000.0
2009-06-01 06:38:00,2.1991,2.1991,2.19881,2.19904,8000000.0
2009-06-01 06:39:00,2.19898,2.19901,2.19884,2.19895,12000000.0
2009-06-01 06:40:00,2.19894,2.19894,2.19873,2.19873,7000000.0
2009-06-01 06:41:00,2.19895,2.19914,2.19893,2.19906,7000000.0
2009-06-01 06:42:00,2.19919,2.1993,2.19914,2.19928,7000000.0
2009-06-01 06:43:00,2.19948,2.19956,2.19939,2.19939,11000000.0
2009-06-01 06:44:00,2.19914,2.19929,2.19914,2.19925,11000000.0
2009-06-01 06:45:00,2.19907,2.19907,2.1989,2.1989,8000000.0
2009-06-01 06:46:00,2.19865,2.19865,2.19849,2.19855,8000000.0
2009-06-01 06:47:00,2.19901,2.19922,2.19729,2.19917,8000000.0
2009-06-01 06:48:00,2.19902,2.19928,2.19902,2.19928,8000000.0
2009-06-01 06:49:00,2.1995,2.19955,2.19922,2.19924,9000000.0
2009-06-01 06:50:00,2.19929,2.19958,2.19929,2.19956,9000000.0
2009-06-01 06:51:00,2.1995,2.19957,2.1995,2.19953,11000000.0
2009-06-01 06:52:00,2.19932,2.19932,2.19895,2.19917,7000000.0
2009-06-01 06:53:00,2.19995,2.19995,2.19934,2.19951,8000000.0
2009-06-01 06:54:00,2.20008,2.20017,2.19995,2.20007,11000000.0
2009-06-01 06:55:00,2.19974,2.20004,2.19974,2.20004,8000000.0
2009-06-01 06:56:00,2.20012,2.20012,2.19958,2.19968,13000000.0
2009-06-01 06:57:00,2.19932,2.19943,2.19921,2.19943,18000000.0
2009-06-01 06:58:00,2.19947,2.19947,2.19924,2.19924,16000000.0
2009-06-01 06:59:00,2.19923,2.19923,2.19903,2.19908,11000000.0
2009-06-01 07:00:00,2.19906,2.1991,2.19899,2.1991,8000000.0
2009-06-01 07:01:00,2.19938,2.19988,2.19938,2.19988,14000000.0
2009-06-01 07:02:00,2.20003,2.20005,2.19991,2.19992,18000000.0
2009-06-01 07:03:00,2.19978,2.19978,2.19823,2.19823,8000000.0
2009-06-01 07:04:00,2.19892,2.19952,2.19892,2.19921,8000000.0
2009-06-01 07:05:00,2.19911,2.19912,2.19884,2.19884,10000000.0
2009-06-01 07:06:00,2.19916,2.1994,2.19908,2.19912,8000000.0
2009-06-01 07:07:00,2.19912,2.19989,2.19912,2.19989,15000000.0
2009-06-01 07:08:00,2.19959,2.19959,2.19823,2.19823,18000000.0
2009-06-01 07:09:00,2.19824,2.19824,2.1976,2.1981,8000000.0
2009-06-01 07:10:00,2.198,2.198,2.19733,2.19771,18000000.0
2009-06-01 07:11:00,2.19736,2.19736,2.19674,2.19689,11000000.0
2009-06-01 07:12:00,2.19689,2.19692,2.19625,2.19625,11000000.0
2009-06-01 07:13:00,2.19651,2.19655,2.19642,2.19649,9000000.0
2009-06-01 07:14:00,2.19631,2.19643,2.1962,2.19642,12000000.0
2009-06-01 07:15:00,2.19602,2.19619,2.19602,2.19616,7000000.0
2009-06-01 07:16:00,2.19619,2.19627,2.19598,2.19619,12000000.0
2009-06-01 07:17:00,2.19673,2.19673,2.1964,2.1964,15000000.0
2009-06-01 07:18:00,2.19655,2.19661,2.19632,2.19632,8000000.0
2009-06-01 07:19:00,2.19621,2.19627,2.19611,2.19627,7000000.0
2009-06-01 07:20:00,2.19604,2.19604,2.19538,2.19548,9000000.0
2009-06-01 07:21:00,2.19556,2.19571,2.19535,2.19535,10000000.0
2009-06-01 07:22:00,2.19535,2.19536,2.19527,2.19529,7000000.0
2009-06-01 07:23:00,2.19512,2.19564,2.19512,2.19564,11000000.0
2009-06-01 07:24:00,2.1956,2.19561,2.19536,2.19558,23000000.0
2009-06-01 07:25:00,2.1956,2.19568,2.19531,2.19541,28000000.0
2009-06-01 07:26:00,2.19545,2.19576,2.19545,2.19549,14000000.0
2009-06-01 07:27:00,2.19539,2.19539,2.19505,2.19505,20000000.0
2009-06-01 07:28:00,2.19475,2.19549,2.19475,2.19549,17000000.0
2009-06-01 07:29:00,2.19561,2.19582,2.19551,2.19551,27000000.0
2009-06-01 07:30:00,2.19549,2.19601,2.19549,2.19601,20000000.0
2009-06-01 07:31:00,2.19619,2.19629,2.19614,2.19614,7000000.0
2009-06-01 07:32:00,2.19627,2.1963,2.19601,2.19601,11000000.0
2009-06-01 07:33:00,2.19598,2.19598,2.1954,2.1954,22000000.0
2009-06-01 07:34:00,2.19519,2.1957,2.19507,2.1957,16000000.0
2009-06-01 07:35:00,2.19551,2.19558,2.19538,2.19557,15000000.0
2009-06-01 07:36:00,2.19564,2.19573,2.19544,2.19562,8000000.0
2009-06-01 07:37:00,2.19563,2.19567,2.19558,2.19566,12000000.0
2009-06-01 07:38:00,2.19561,2.19607,2.19556,2.19607,7000000.0
2009-06-01 07:39:00,2.19586,2.19586,2.19552,2.19561,14000000.0
2009-06-01 07:40:00,2.19582,2.19595,2.19573,2.19573,9000000.0
2009-06-01 07:41:00,2.1957,2.19605,2.1957,2.19588,24000000.0
2009-06-01 07:42:00,2.19595,2.19595,2.19571,2.19572,17000000.0
2009-06-01 07:43:00,2.19589,2.19589,2.19561,2.19562,22000000.0
2009-06-01 07:44:00,2.19539,2.19552,2.19493,2.19552,10000000.0
2009-06-01 07:45:00,2.19508,2.19508,2.1941,2.19428,15000000.0
2009-06-01 07:46:00,2.19371,2.19477,2.19371,2.19477,17000000.0
2009-06-01 07:47:00,2.19556,2.19556,2.1952,2.19554,15000000.0
2009-06-01 07:48:00,2.19546,2.19562,2.19501,2.19501,10000000.0
2009-06-01 07:49:00,2.19524,2.19609,2.19475,2.19579,20000000.0
2009-06-01 07:50:00,2.19558,2.19558,2.19494,2.195,17000000.0
2009-06-01 07:51:00,2.19498,2.19535,2.19498,2.1951,15000000.0
2009-06-01 07:52:00,2.19515,2.19582,2.19515,2.19582,29000000.0
2009-06-01 07:53:00,2.19556,2.19556,2.19513,2.19553,13000000.0
2009-06-01 07:54:00,2.19595,2.19681,2.19586,2.19681,23000000.0
2009-06-01 07:55:00,2.19711,2.19711,2.19632,2.19632,27000000.0
2009-06-01 07:56:00,2.19605,2.19616,2.1958,2.19616,18000000.0
2009-06-01 07:57:00,2.19614,2.19614,2.19595,2.19607,20000000.0
2009-06-01 07:58:00,2.19643,2.19725,2.19643,2.19725,13000000.0
2009-06-01 07:59:00,2.1973,2.1973,2.19674,2.19674,23000000.0
2009-06-01 08:00:00,2.19679,2.19715,2.19675,2.19676,31000000.0
2009-06-01 08:01:00,2.19665,2.1967,2.19662,2.19666,13000000.0
2009-06-01 08:02:00,2.19664,2.19667,2.19657,2.19665,12000000.0
2009-06-01 08:03:00,2.19631,2.1964,2.19631,2.19636,20000000.0
2009-06-01 08:04:00,2.19629,2.19629,2.19598,2.19618,30000000.0
2009-06-01 08:05:00,2.19619,2.19645,2.19619,2.19645,9000000.0
2009-06-01 08:06:00,2.19638,2.19639,2.19607,2.19616,21000000.0
2009-06-01 08:07:00,2.19607,2.19615,2.19595,2.19607,15000000.0
2009-06-01 08:08:00,2.19595,2.19597,2.19582,2.19597,25000000.0
2009-06-01 08:09:00,2.19616,2.19616,2.19582,2.19582,23000000.0
2009-06-01 08:10:00,2.19647,2.1972,2.19647,2.1972,27000000.0
2009-06-01 08:11:00,2.19765,2.19795,2.19765,2.19793,18000000.0
2009-06-01 08:12:00,2.19811,2.19811,2.19642,2.19642,22000000.0
2009-06-01 08:13:00,2.19611,2.19638,2.19611,2.19612,18000000.0
2009-06-01 08:14:00,2.19619,2.19648,2.19618,2.19623,33000000.0
2009-06-01 08:15:00,2.19656,2.19684,2.19652,2.19684,21000000.0
2009-06-01 08:16:00,2.19684,2.19684,2.19648,2.19648,21000000.0
2009-06-01 08:17:00,2.19633,2.19674,2.19633,2.19674,19000000.0
2009-06-01 08:18:00,2.19621,2.19621,2.19557,2.19559,17000000.0
2009-06-01 08:19:00,2.19576,2.19587,2.19557,2.19557,16000000.0
2009-06-01 08:20:00,2.19593,2.19624,2.1958,2.19624,13000000.0
2009-06-01 08:21:00,2.19647,2.19647,2.19563,2.19563,18000000.0
2009-06-01 08:22:00,2.19549,2.19573,2.19531,2.19573,26000000.0
2009-06-01 08:23:00,2.19578,2.19655,2.19571,2.19647,16000000.0
2009-06-01 08:24:00,2.19626,2.19643,2.19626,2.19637,28000000.0
2009-06-01 08:25:00,2.19552,2.19552,2.19471,2.19475,49000000.0
2009-06-01 08:26:00,2.19521,2.19719,2.19521,2.19655,14000000.0
2009-06-01 08:27:00,2.19668,2.19711,2.19668,2.19705,31000000.0
2009-06-01 08:28:00,2.1967,2.19673,2.19633,2.19633,28000000.0
2009-06-01 08:29:00,2.19649,2.19819,2.19649,2.19819,32000000.0
2009-06-01 08:30:00,2.19751,2.19812,2.19725,2.19725,28000000.0
2009-06-01 08:31:00,2.19776,2.19852,2.19776,2.19791,40000000.0
2009-06-01 08:32:00,2.19762,2.19785,2.19762,2.19765,51000000.0
2009-06-01 08:33:00,2.19765,2.19795,2.19765,2.19778,48000000.0
2009-06-01 08:34:00,2.19804,2.19839,2.19799,2.19839,49000000.0
2009-06-01 08:35:00,2.19812,2.19819,2.19749,2.19749,39000000.0
2009-06-01 08:36:00,2.19741,2.1975,2.19741,2.19741,12000000.0
2009-06-01 08:37:00,2.1977,2.1977,2.19743,2.19744,25000000.0
2009-06-01 08:38:00,2.19747,2.19756,2.19729,2.19729,21000000.0
2009-06-01 08:39:00,2.19775,2.19798,2.1973,2.19752,23000000.0
2009-06-01 08:40:00,2.19759,2.19759,2.19681,2.19684,36000000.0
2009-06-01 08:41:00,2.19682,2.19682,2.19506,2.19506,30000000.0
2009-06-01 08:42:00,2.1953,2.1953,2.19445,2.19445,17000000.0
2009-06-01 08:43:00,2.19434,2.19464,2.19434,2.19443,23000000.0
2009-06-01 08:44:00,2.19469,2.19472,2.19456,2.19456,17000000.0
2009-06-01 08:45:00,2.19479,2.1952,2.19477,2.19477,37000000.0
2009-06-01 08:46:00,2.19463,2.19505,2.19463,2.19491,23000000.0
2009-06-01 08:47:00,2.19501,2.19521,2.19483,2.19515,25000000.0
2009-06-01 08:48:00,2.1951,2.19541,2.19508,2.19536,36000000.0
2009-06-01 08:49:00,2.19544,2.1955,2.19528,2.19538,27000000.0
2009-06-01 08:50:00,2.19538,2.19548,2.19452,2.19452,56000000.0
2009-06-01 08:51:00,2.19439,2.19439,2.19359,2.19359,32000000.0
2009-06-01 08:52:00,2.19271,2.19271,2.19238,2.19243,39000000.0
2009-06-01 08:53:00,2.19213,2.1925,2.19156,2.19208,63000000.0
2009-06-01 08:54:00,2.19125,2.19244,2.19105,2.19205,42000000.0
2009-06-01 08:55:00,2.19165,2.19222,2.19061,2.19222,55000000.0
2009-06-01 08:56:00,2.19165,2.19187,2.19137,2.19184,21000000.0
2009-06-01 08:57:00,2.19158,2.19158,2.191,2.19146,23000000.0
2009-06-01 08:58:00,2.1923,2.1923,2.19139,2.19165,18000000.0
2009-06-01 08:59:00,2.19142,2.19162,2.1909,2.19151,12000000.0
2009-06-01 09:00:00,2.19053,2.19076,2.19049,2.19063,26000000.0
2009-06-01 09:01:00,2.19008,2.19011,2.18961,2.18961,19000000.0
2009-06-01 09:02:00,2.18942,2.19098,2.18942,2.19098,15000000.0
2009-06-01 09:03:00,2.19131,2.19154,2.19131,2.19133,16000000.0
2009-06-01 09:04:00,2.19086,2.19086,2.19049,2.1907,22000000.0
2009-06-01 09:05:00,2.19041,2.1905,2.19009,2.19009,11000000.0
2009-06-01 09:06:00,2.19014,2.19032,2.18949,2.18996,31000000.0
2009-06-01 09:07:00,2.18938,2.19023,2.18938,2.19023,33000000.0
2009-06-01 09:08:00,2.18985,2.18985,2.18847,2.18858,17000000.0
2009-06-01 09:09:00,2.1888,2.19061,2.1888,2.19061,37000000.0
2009-06-01 09:10:00,2.19087,2.19125,2.19087,2.19122,31000000.0
2009-06-01 09:11:00,2.19168,2.19168,2.1914,2.1914,26000000.0
2009-06-01 09:12:00,2.19159,2.19178,2.19125,2.19148,41000000.0
2009-06-01 09:13:00,2.19233,2.19251,2.19211,2.19239,61000000.0
2009-06-01 09:14:00,2.1918,2.1918,2.19085,2.19095,57000000.0
2009-06-01 09:15:00,2.19134,2.19156,2.19082,2.19082,33000000.0
2009-06-01 09:16:00,2.19058,2.19066,2.1903,2.19066,39000000.0
2009-06-01 09:17:00,2.1907,2.1907,2.18995,2.18995,40000000.0
2009-06-01 09:18:00,2.18987,2.19064,2.18987,2.1904,68000000.0
2009-06-01 09:19:00,2.19024,2.19076,2.19022,2.19061,52000000.0
2009-06-01 09:20:00,2.19112,2.19125,2.1909,2.1909,37000000.0
2009-06-01 09:21:00,2.19096,2.19127,2.19096,2.19115,61000000.0
2009-06-01 09:22:00,2.19112,2.19144,2.19088,2.19144,63000000.0
2009-06-01 09:23:00,2.19148,2.19152,2.19102,2.19115,65000000.0
2009-06-01 09:24:00,2.19102,2.19137,2.19098,2.19131,47000000.0
2009-06-01 09:25:00,2.19124,2.1914,2.19099,2.1914,32000000.0
2009-06-01 09:26:00,2.19115,2.19118,2.19068,2.19109,29000000.0
2009-06-01 09:27:00,2.19089,2.19115,2.19066,2.19066,55000000.0
2009-06-01 09:28:00,2.19075,2.19104,2.18964,2.18964,46000000.0
2009-06-01 09:29:00,2.18999,2.19087,2.18999,2.19087,32000000.0
2009-06-01 09:30:00,2.19087,2.19104,2.1905,2.1905,24000000.0
2009-06-01 09:31:00,2.19057,2.19089,2.19047,2.19089,18000000.0
2009-06-01 09:32:00,2.19066,2.19066,2.18977,2.18978,35000000.0
2009-06-01 09:33:00,2.18966,2.18966,2.18928,2.18928,43000000.0
2009-06-01 09:34:00,2.18926,2.18962,2.18912,2.18962,31000000.0
2009-06-01 09:35:00,2.18995,2.19042,2.18987,2.19038,47000000.0
2009-06-01 09:36:00,2.19047,2.19057,2.19009,2.19009,34000000.0
2009-06-01 09:37:00,2.19006,2.19053,2.19006,2.19026,49000000.0
2009-06-01 09:38:00,2.19042,2.19072,2.19016,2.19072,37000000.0
2009-06-01 09:39:00,2.19109,2.19131,2.19105,2.19111,61000000.0
2009-06-01 09:40:00,2.19118,2.19118,2.19065,2.19096,46000000.0
2009-06-01 09:41:00,2.19109,2.19112,2.1909,2.1909,33000000.0
2009-06-01 09:42:00,2.1908,2.19085,2.19024,2.19024,60000000.0
2009-06-01 09:43:00,2.18964,2.18964,2.18874,2.18876,66000000.0
2009-06-01 09:44:00,2.18873,2.18873,2.18771,2.18771,21000000.0
2009-06-01 09:45:00,2.18739,2.18768,2.18739,2.18742,22000000.0
2009-06-01 09:46:00,2.18767,2.18816,2.18767,2.18816,30000000.0
2009-06-01 09:47:00,2.18812,2.18842,2.18812,2.18836,24000000.0
2009-06-01 09:48:00,2.18794,2.18804,2.18668,2.18668,34000000.0
2009-06-01 09:49:00,2.18635,2.18711,2.18635,2.18711,26000000.0
2009-06-01 09:50:00,2.18748,2.18759,2.18582,2.18582,34000000.0
2009-06-01 09:51:00,2.18618,2.18713,2.18618,2.18699,56000000.0
2009-06-01 09:52:00,2.18724,2.18727,2.18703,2.18703,38000000.0
2009-06-01 09:53:00,2.18654,2.1871,2.18654,2.18694,32000000.0
2009-06-01 09:54:00,2.18769,2.18917,2.18769,2.18917,36000000.0
2009-06-01 09:55:00,2.18961,2.18962,2.18911,2.18911,38000000.0
2009-06-01 09:56:00,2.1891,2.18914,2.18893,2.18893,38000000.0
2009-06-01 09:57:00,2.18967,2.18967,2.18906,2.18906,30000000.0
2009-06-01 09:58:00,2.18897,2.18924,2.18868,2.18924,52000000.0
2009-06-01 09:59:00,2.18935,2.18995,2.18935,2.18995,32000000.0
2009-06-01 10:00:00,2.1898,2.18997,2.18868,2.18868,39000000.0
2009-06-01 10:01:00,2.18845,2.18917,2.18845,2.18917,44000000.0
2009-06-01 10:02:00,2.18906,2.18913,2.18889,2.18889,34000000.0
2009-06-01 10:03:00,2.18896,2.18899,2.18866,2.18881,47000000.0
2009-06-01 10:04:00,2.1893,2.18939,2.18878,2.18878,32000000.0
2009-06-01 10:05:00,2.18894,2.18987,2.18894,2.18987,32000000.0
2009-06-01 10:06:00,2.18989,2.19027,2.1895,2.1895,42000000.0
2009-06-01 10:07:00,2.18943,2.18972,2.18941,2.18961,51000000.0
2009-06-01 10:08:00,2.19008,2.19008,2.18985,2.18989,54000000.0
2009-06-01 10:09:00,2.18952,2.18952,2.18816,2.18849,53000000.0
2009-06-01 10:10:00,2.18884,2.18919,2.18884,2.18912,72000000.0
2009-06-01 10:11:00,2.18927,2.19067,2.18927,2.19067,61000000.0
2009-06-01 10:12:00,2.19074,2.1914,2.19033,2.1914,65000000.0
2009-06-01 10:13:00,2.19179,2.19236,2.19176,2.19176,56000000.0
2009-06-01 10:14:00,2.192,2.192,2.19116,2.1915,49000000.0
2009-06-01 10:15:00,2.19145,2.19145,2.19105,2.19128,46000000.0
2009-06-01 10:16:00,2.19084,2.19102,2.19084,2.19099,33000000.0
2009-06-01 10:17:00,2.1908,2.19088,2.19067,2.19071,37000000.0
2009-06-01 10:18:00,2.19085,2.19112,2.19085,2.19112,50000000.0
2009-06-01 10:19:00,2.19094,2.19097,2.19074,2.19074,59000000.0
2009-06-01 10:20:00,2.19048,2.19048,2.18985,2.19035,41000000.0
2009-06-01 10:21:00,2.19045,2.19095,2.19045,2.1906,44000000.0
2009-06-01 10:22:00,2.19074,2.19105,2.19047,2.19047,47000000.0
2009-06-01 10:23:00,2.19072,2.19086,2.19072,2.1908,58000000.0
2009-06-01 10:24:00,2.19087,2.19103,2.19077,2.19103,43000000.0
2009-06-01 10:25:00,2.19081,2.19131,2.19081,2.19123,60000000.0
2009-06-01 10:26:00,2.19122,2.19122,2.19098,2.19117,64000000.0
2009-06-01 10:27:00,2.19106,2.19109,2.19076,2.19076,54000000.0
2009-06-01 10:28:00,2.1908,2.19123,2.19069,2.19123,62000000.0
2009-06-01 10:29:00,2.19116,2.19116,2.1907,2.19076,61000000.0
2009-06-01 10:30:00,2.19065,2.19085,2.19015,2.19015,36000000.0
2009-06-01 10:31:00,2.19072,2.19091,2.19059,2.19091,39000000.0
2009-06-01 10:32:00,2.19058,2.1906,2.19021,2.19029,44000000.0
2009-06-01 10:33:00,2.18991,2.18994,2.18955,2.1897,18000000.0
2009-06-01 10:34:00,2.18967,2.18967,2.18918,2.18953,20000000.0
2009-06-01 10:35:00,2.18912,2.1892,2.18887,2.18887,23000000.0
2009-06-01 10:36:00,2.18887,2.18932,2.18887,2.18932,32000000.0
2009-06-01 10:37:00,2.18965,2.18965,2.18909,2.18936,30000000.0
2009-06-01 10:38:00,2.18948,2.18948,2.18921,2.18935,26000000.0
2009-06-01 10:39:00,2.18923,2.18945,2.18888,2.18888,29000000.0
2009-06-01 10:40:00,2.18899,2.18937,2.18887,2.18887,19000000.0
2009-06-01 10:41:00,2.1886,2.18923,2.18852,2.18852,29000000.0
2009-06-01 10:42:00,2.18804,2.18804,2.1878,2.1878,38000000.0
2009-06-01 10:43:00,2.18791,2.18798,2.18753,2.18753,27000000.0
2009-06-01 10:44:00,2.18756,2.18763,2.1874,2.18758,26000000.0
2009-06-01 10:45:00,2.18757,2.18758,2.18735,2.18758,27000000.0
2009-06-01 10:46:00,2.18741,2.18741,2.18638,2.18638,35000000.0
2009-06-01 10:47:00,2.18614,2.18682,2.18614,2.18682,23000000.0
2009-06-01 10:48:00,2.18649,2.18649,2.18583,2.18583,44000000.0
2009-06-01 10:49:00,2.18611,2.18663,2.18611,2.18634,36000000.0
2009-06-01 10:50:00,2.18645,2.18679,2.18645,2.18679,47000000.0
2009-06-01 10:51:00,2.18677,2.18677,2.18642,2.18642,45000000.0
2009-06-01 10:52:00,2.18634,2.18634,2.18592,2.18594,33000000.0
2009-06-01 10:53:00,2.18722,2.18763,2.18711,2.18711,46000000.0
2009-06-01 10:54:00,2.18719,2.18721,2.1871,2.18721,35000000.0
2009-06-01 10:55:00,2.18733,2.18741,2.18722,2.18741,37000000.0
2009-06-01 10:56:00,2.18737,2.18779,2.18737,2.18755,33000000.0
2009-06-01 10:57:00,2.18756,2.18768,2.18734,2.18755,33000000.0
2009-06-01 10:58:00,2.18733,2.18739,2.18685,2.18685,26000000.0
2009-06-01 10:59:00,2.18663,2.18671,2.1865,2.1867,47000000.0
2009-06-01 11:00:00,2.18613,2.18613,2.18506,2.18528,39000000.0
2009-06-01 11:01:00,2.18524,2.18613,2.18516,2.18613,45000000.0
2009-06-01 11:02:00,2.18612,2.18656,2.18605,2.18656,17000000.0
2009-06-01 11:03:00,2.18665,2.1867,2.18658,2.1867,37000000.0
2009-06-01 11:04:00,2.18684,2.18691,2.18672,2.18672,40000000.0
2009-06-01 11:05:00,2.18668,2.18668,2.18593,2.18615,18000000.0
2009-06-01 11:06:00,2.18635,2.18635,2.18538,2.18538,19000000.0
2009-06-01 11:07:00,2.18549,2.18555,2.18525,2.18555,30000000.0
2009-06-01 11:08:00,2.18613,2.18631,2.18589,2.18589,30000000.0
2009-06-01 11:09:00,2.18584,2.18613,2.18584,2.18606,45000000.0
2009-06-01 11:10:00,2.18578,2.18578,2.18543,2.18551,35000000.0
2009-06-01 11:11:00,2.18545,2.1856,2.18539,2.18554,46000000.0
2009-06-01 11:12:00,2.18525,2.18562,2.18524,2.18545,55000000.0
2009-06-01 11:13:00,2.18532,2.18532,2.18488,2.18496,59000000.0
2009-06-01 11:14:00,2.1851,2.18542,2.18462,2.18462,41000000.0
2009-06-01 11:15:00,2.18441,2.18517,2.18441,2.18517,34000000.0
2009-06-01 11:16:00,2.1851,2.18555,2.1851,2.18555,20000000.0
2009-06-01 11:17:00,2.18615,2.18616,2.18599,2.18612,57000000.0
2009-06-01 11:18:00,2.18605,2.18614,2.18586,2.18614,44000000.0
2009-06-01 11:19:00,2.18611,2.18621,2.1858,2.18621,63000000.0
2009-06-01 11:20:00,2.18658,2.18658,2.1864,2.18645,43000000.0
2009-06-01 11:21:00,2.18636,2.18636,2.18614,2.18618,34000000.0
2009-06-01 11:22:00,2.18619,2.18673,2.18619,2.18673,56000000.0
2009-06-01 11:23:00,2.18699,2.18699,2.18647,2.18647,43000000.0
2009-06-01 11:24:00,2.18639,2.18681,2.18626,2.18681,53000000.0
2009-06-01 11:25:00,2.18667,2.18667,2.18601,2.18601,29000000.0
2009-06-01 11:26:00,2.18566,2.18587,2.18511,2.18511,41000000.0
2009-06-01 11:27:00,2.1851,2.18557,2.1851,2.18557,34000000.0
2009-06-01 11:28:00,2.18555,2.18591,2.18555,2.18587,36000000.0
2009-06-01 11:29:00,2.18573,2.18573,2.18495,2.1855,43000000.0
2009-06-01 11:30:00,2.18524,2.18524,2.1848,2.1848,24000000.0
2009-06-01 11:31:00,2.1853,2.18597,2.1853,2.18597,34000000.0
2009-06-01 11:32:00,2.18577,2.18577,2.18539,2.18573,46000000.0
2009-06-01 11:33:00,2.18553,2.18561,2.1854,2.18557,41000000.0
2009-06-01 11:34:00,2.18523,2.18558,2.18523,2.18556,28000000.0
2009-06-01 11:35:00,2.18562,2.18591,2.18543,2.18591,44000000.0
2009-06-01 11:36:00,2.1856,2.1856,2.18541,2.18555,48000000.0
2009-06-01 11:37:00,2.18557,2.18557,2.18481,2.18486,50000000.0
2009-06-01 11:38:00,2.18499,2.185,2.18474,2.18492,37000000.0
2009-06-01 11:39:00,2.18498,2.1853,2.18498,2.18524,52000000.0
2009-06-01 11:40:00,2.18515,2.18515,2.18496,2.18496,27000000.0
2009-06-01 11:41:00,2.18502,2.18564,2.18502,2.18564,49000000.0
2009-06-01 11:42:00,2.18571,2.18597,2.18571,2.18573,22000000.0
2009-06-01 11:43:00,2.18563,2.18576,2.18556,2.18562,45000000.0
2009-06-01 11:44:00,2.18587,2.18602,2.18576,2.18602,42000000.0
2009-06-01 11:45:00,2.18599,2.18625,2.18599,2.18625,41000000.0
2009-06-01 11:46:00,2.18663,2.18663,2.18609,2.18609,38000000.0
2009-06-01 11:47:00,2.18601,2.18614,2.18583,2.18612,22000000.0
2009-06-01 11:48:00,2.18649,2.18671,2.18635,2.18635,27000000.0
2009-06-01 11:49:00,2.18637,2.18674,2.18637,2.18674,41000000.0
2009-06-01 11:50:00,2.18691,2.18809,2.1868,2.18809,44000000.0
2009-06-01 11:51:00,2.18864,2.18864,2.1884,2.18864,37000000.0
2009-06-01 11:52:00,2.18887,2.18904,2.1888,2.18904,37000000.0
2009-06-01 11:53:00,2.18941,2.18941,2.18904,2.18915,33000000.0
2009-06-01 11:54:00,2.18908,2.18924,2.18891,2.18893,37000000.0
2009-06-01 11:55:00,2.18874,2.18874,2.18843,2.18849,38000000.0
2009-06-01 11:56:00,2.18856,2.18901,2.18856,2.189,51000000.0
2009-06-01 11:57:00,2.18873,2.18945,2.18863,2.18945,29000000.0
2009-06-01 11:58:00,2.18923,2.18923,2.18897,2.18903,31000000.0
2009-06-01 11:59:00,2.18904,2.18904,2.18818,2.18818,51000000.0
2009-06-01 12:00:00,2.18836,2.18854,2.18822,2.1884,23000000.0
2009-06-01 12:01:00,2.18845,2.18845,2.1877,2.1877,24000000.0
2009-06-01 12:02:00,2.18726,2.1874,2.18622,2.18622,34000000.0
2009-06-01 12:03:00,2.18435,2.1854,2.18435,2.18523,36000000.0
2009-06-01 12:04:00,2.18559,2.18586,2.18559,2.1856,33000000.0
2009-06-01 12:05:00,2.18545,2.18608,2.18539,2.18579,26000000.0
2009-06-01 12:06:00,2.18556,2.18556,2.18507,2.18507,15000000.0
2009-06-01 12:07:00,2.18509,2.18552,2.18509,2.18552,23000000.0
2009-06-01 12:08:00,2.18547,2.18548,2.18522,2.18524,37000000.0
2009-06-01 12:09:00,2.18551,2.18576,2.18534,2.18576,11000000.0
2009-06-01 12:10:00,2.18568,2.18679,2.18568,2.18624,25000000.0
2009-06-01 12:11:00,2.18712,2.18712,2.18677,2.18687,33000000.0
2009-06-01 12:12:00,2.18704,2.18725,2.18702,2.18725,31000000.0
2009-06-01 12:13:00,2.18697,2.18734,2.18697,2.18734,24000000.0
2009-06-01 12:14:00,2.18739,2.18772,2.18731,2.18742,36000000.0
2009-06-01 12:15:00,2.18752,2.18786,2.18752,2.18786,29000000.0
2009-06-01 12:16:00,2.18851,2.18907,2.18851,2.18907,30000000.0
2009-06-01 12:17:00,2.18891,2.18912,2.18866,2.18866,41000000.0
2009-06-01 12:18:00,2.1891,2.1891,2.18853,2.18868,43000000.0
2009-06-01 12:19:00,2.18925,2.18976,2.18925,2.18953,37000000.0
2009-06-01 12:20:00,2.18934,2.18953,2.1893,2.18953,40000000.0
2009-06-01 12:21:00,2.1894,2.18966,2.18939,2.18954,61000000.0
2009-06-01 12:22:00,2.18946,2.18951,2.18942,2.18951,24000000.0
2009-06-01 12:23:00,2.18957,2.18969,2.18957,2.18968,23000000.0
2009-06-01 12:24:00,2.18972,2.18974,2.18806,2.1885,30000000.0
2009-06-01 12:25:00,2.18801,2.18814,2.18768,2.18814,22000000.0
2009-06-01 12:26:00,2.18838,2.18856,2.18838,2.18856,32000000.0
2009-06-01 12:27:00,2.18842,2.18882,2.18842,2.18882,25000000.0
2009-06-01 12:28:00,2.189,2.18936,2.189,2.18936,58000000.0
2009-06-01 12:29:00,2.18941,2.18948,2.18766,2.18769,71000000.0
2009-06-01 12:30:00,2.18733,2.18911,2.18728,2.18903,47000000.0
2009-06-01 12:31:00,2.18931,2.18931,2.18892,2.18898,55000000.0
2009-06-01 12:32:00,2.18897,2.18902,2.18896,2.18899,32000000.0
2009-06-01 12:33:00,2.18888,2.18888,2.18798,2.18798,40000000.0
2009-06-01 12:34:00,2.18764,2.18764,2.18738,2.18743,14000000.0
2009-06-01 12:35:00,2.18748,2.18792,2.18748,2.18792,20000000.0
2009-06-01 12:36:00,2.18913,2.18943,2.18867,2.18943,36000000.0
2009-06-01 12:37:00,2.18925,2.18938,2.18923,2.1893,22000000.0
2009-06-01 12:38:00,2.18946,2.18965,2.18928,2.18928,12000000.0
2009-06-01 12:39:00,2.18915,2.18945,2.18912,2.18912,20000000.0
2009-06-01 12:40:00,2.18917,2.18928,2.18917,2.18928,16000000.0
2009-06-01 12:41:00,2.18913,2.18913,2.18902,2.18902,10000000.0
2009-06-01 12:42:00,2.18898,2.18905,2.18898,2.18902,26000000.0
2009-06-01 12:43:00,2.18914,2.18918,2.18909,2.18909,9000000.0
2009-06-01 12:44:00,2.18908,2.18995,2.18908,2.18978,21000000.0
2009-06-01 12:45:00,2.18996,2.19018,2.18996,2.19015,30000000.0
2009-06-01 12:46:00,2.19031,2.19056,2.19031,2.19053,41000000.0
2009-06-01 12:47:00,2.19067,2.19076,2.19027,2.1903,26000000.0
2009-06-01 12:48:00,2.19042,2.19048,2.19026,2.19045,27000000.0
2009-06-01 12:49:00,2.19088,2.19124,2.19085,2.19089,36000000.0
2009-06-01 12:50:00,2.19133,2.19148,2.19098,2.19148,34000000.0
2009-06-01 12:51:00,2.19161,2.19174,2.19136,2.19136,25000000.0
2009-06-01 12:52:00,2.19152,2.19174,2.19152,2.19174,26000000.0
2009-06-01 12:53:00,2.19164,2.19166,2.19141,2.19141,16000000.0
2009-06-01 12:54:00,2.19144,2.19152,2.19106,2.19119,28000000.0
2009-06-01 12:55:00,2.19129,2.19143,2.19104,2.19143,29000000.0
2009-06-01 12:56:00,2.19142,2.19148,2.19136,2.19148,30000000.0
2009-06-01 12:57:00,2.19128,2.19134,2.19091,2.19091,26000000.0
2009-06-01 12:58:00,2.19109,2.19174,2.19109,2.19158,14000000.0
2009-06-01 12:59:00,2.19119,2.19148,2.19116,2.19148,32000000.0
2009-06-01 13:00:00,2.19157,2.19166,2.19157,2.1916,20000000.0
2009-06-01 13:01:00,2.19167,2.19177,2.1915,2.19158,31000000.0
2009-06-01 13:02:00,2.19181,2.19204,2.19181,2.19204,12000000.0
2009-06-01 13:03:00,2.19209,2.19233,2.19185,2.19233,21000000.0
2009-06-01 13:04:00,2.19253,2.19253,2.19171,2.19171,7000000.0
2009-06-01 13:05:00,2.19165,2.19216,2.19165,2.19185,17000000.0
2009-06-01 13:06:00,2.19215,2.19215,2.19164,2.19164,22000000.0
2009-06-01 13:07:00,2.1917,2.1917,2.1911,2.1911,17000000.0
2009-06-01 13:08:00,2.19005,2.19005,2.18978,2.19003,37000000.0
2009-06-01 13:09:00,2.1896,2.18962,2.18945,2.18948,33000000.0
2009-06-01 13:10:00,2.18889,2.18889,2.18855,2.18889,32000000.0
2009-06-01 13:11:00,2.18894,2.18894,2.18868,2.18892,21000000.0
2009-06-01 13:12:00,2.18881,2.18886,2.18838,2.18838,7000000.0
2009-06-01 13:13:00,2.1881,2.18841,2.18805,2.18837,11000000.0
2009-06-01 13:14:00,2.18878,2.18925,2.18878,2.18925,33000000.0
2009-06-01 13:15:00,2.18957,2.19087,2.18949,2.18949,25000000.0
2009-06-01 13:16:00,2.18852,2.18976,2.18852,2.18976,20000000.0
2009-06-01 13:17:00,2.19009,2.19107,2.19009,2.19092,19000000.0
2009-06-01 13:18:00,2.18992,2.18992,2.18917,2.18917,41000000.0
2009-06-01 13:19:00,2.18922,2.18985,2.18922,2.18947,36000000.0
2009-06-01 13:20:00,2.18901,2.18901,2.18851,2.18875,36000000.0
2009-06-01 13:21:00,2.18875,2.18902,2.18858,2.18902,54000000.0
2009-06-01 13:22:00,2.18952,2.18952,2.18886,2.18917,41000000.0
2009-06-01 13:23:00,2.18982,2.19032,2.18982,2.19032,11000000.0
2009-06-01 13:24:00,2.19052,2.19052,2.1901,2.19025,23000000.0
2009-06-01 13:25:00,2.19022,2.19022,2.18994,2.19011,25000000.0
2009-06-01 13:26:00,2.1898,2.1898,2.18945,2.18945,20000000.0
2009-06-01 13:27:00,2.18938,2.18938,2.18908,2.18908,32000000.0
2009-06-01 13:28:00,2.18901,2.18957,2.18901,2.18957,26000000.0
2009-06-01 13:29:00,2.18951,2.18967,2.18946,2.18947,25000000.0
2009-06-01 13:30:00,2.18917,2.18924,2.18894,2.18894,16000000.0
2009-06-01 13:31:00,2.18934,2.18962,2.18926,2.18962,21000000.0
2009-06-01 13:32:00,2.18938,2.18947,2.18923,2.18933,28000000.0
2009-06-01 13:33:00,2.18954,2.1903,2.18954,2.19,18000000.0
2009-06-01 13:34:00,2.18982,2.18994,2.1897,2.18972,35000000.0
2009-06-01 13:35:00,2.18989,2.18989,2.18936,2.18949,10000000.0
2009-06-01 13:36:00,2.18928,2.18929,2.18875,2.18875,40000000.0
2009-06-01 13:37:00,2.18882,2.1891,2.18862,2.18908,22000000.0
2009-06-01 13:38:00,2.18912,2.18912,2.1884,2.18866,39000000.0
2009-06-01 13:39:00,2.18822,2.18851,2.18821,2.18821,32000000.0
2009-06-01 13:40:00,2.18811,2.18825,2.18807,2.18825,35000000.0
2009-06-01 13:41:00,2.18838,2.18897,2.18802,2.18897,27000000.0
2009-06-01 13:42:00,2.18994,2.19049,2.18994,2.19026,32000000.0
2009-06-01 13:43:00,2.19005,2.19005,2.18942,2.18987,26000000.0
2009-06-01 13:44:00,2.18991,2.19052,2.18991,2.18999,25000000.0
2009-06-01 13:45:00,2.19007,2.19043,2.19007,2.19007,21000000.0
2009-06-01 13:46:00,2.18922,2.1893,2.18895,2.1893,13000000.0
2009-06-01 13:47:00,2.18889,2.18893,2.18857,2.18857,22000000.0
2009-06-01 13:48:00,2.18857,2.18965,2.18857,2.18965,21000000.0
2009-06-01 13:49:00,2.19008,2.1902,2.18995,2.19,24000000.0
2009-06-01 13:50:00,2.18979,2.19015,2.18979,2.19004,27000000.0
2009-06-01 13:51:00,2.19016,2.1907,2.19016,2.1907,27000000.0
2009-06-01 13:52:00,2.19062,2.19062,2.18944,2.19055,31000000.0
2009-06-01 13:53:00,2.19059,2.19059,2.19021,2.19028,31000000.0
2009-06-01 13:54:00,2.19008,2.19046,2.19008,2.19046,28000000.0
2009-06-01 13:55:00,2.19066,2.19068,2.19008,2.19008,33000000.0
2009-06-01 13:56:00,2.1899,2.19036,2.18931,2.18931,23000000.0
2009-06-01 13:57:00,2.18898,2.18916,2.18878,2.18915,19000000.0
2009-06-01 13:58:00,2.1892,2.18924,2.18906,2.18906,30000000.0
2009-06-01 13:59:00,2.18911,2.1894,2.18911,2.1894,39000000.0
2009-06-01 14:00:00,2.18955,2.18982,2.18955,2.18962,30000000.0
2009-06-01 14:01:00,2.18932,2.18932,2.18843,2.18843,16000000.0
2009-06-01 14:02:00,2.18843,2.18857,2.18818,2.18818,34000000.0
2009-06-01 14:03:00,2.18851,2.18878,2.18816,2.18816,24000000.0
2009-06-01 14:04:00,2.18807,2.18852,2.18786,2.18852,20000000.0
2009-06-01 14:05:00,2.18883,2.18925,2.18785,2.18785,31000000.0
2009-06-01 14:06:00,2.18766,2.1879,2.1876,2.1879,28000000.0
2009-06-01 14:07:00,2.1877,2.18791,2.18747,2.18791,32000000.0
2009-06-01 14:08:00,2.18814,2.18977,2.18814,2.18977,22000000.0
2009-06-01 14:09:00,2.19053,2.19077,2.19053,2.19075,15000000.0
2009-06-01 14:10:00,2.191,2.19129,2.191,2.19122,24000000.0
2009-06-01 14:11:00,2.19141,2.19141,2.19096,2.19096,22000000.0
2009-06-01 14:12:00,2.19081,2.19081,2.1906,2.1906,17000000.0
2009-06-01 14:13:00,2.19041,2.19059,2.19037,2.19054,19000000.0
2009-06-01 14:14:00,2.19033,2.19081,2.19017,2.19017,22000000.0
2009-06-01 14:15:00,2.19066,2.19107,2.19063,2.19107,26000000.0
2009-06-01 14:16:00,2.19053,2.19053,2.18962,2.18979,10000000.0
2009-06-01 14:17:00,2.1899,2.18997,2.18959,2.18959,8000000.0
2009-06-01 14:18:00,2.1878,2.18806,2.18746,2.18746,13000000.0
2009-06-01 14:19:00,2.18704,2.18741,2.18699,2.18739,29000000.0
2009-06-01 14:20:00,2.18715,2.18715,2.1867,2.1867,15000000.0
2009-06-01 14:21:00,2.18655,2.18739,2.18655,2.18739,18000000.0
2009-06-01 14:22:00,2.18746,2.18779,2.18746,2.18762,10000000.0
2009-06-01 14:23:00,2.18808,2.18973,2.18808,2.18924,24000000.0
2009-06-01 14:24:00,2.18968,2.18978,2.18959,2.18978,17000000.0
2009-06-01 14:25:00,2.18974,2.18974,2.18926,2.18933,31000000.0
2009-06-01 14:26:00,2.18902,2.18902,2.18861,2.18861,14000000.0
2009-06-01 14:27:00,2.18833,2.18904,2.18833,2.18884,14000000.0
2009-06-01 14:28:00,2.18885,2.18893,2.18885,2.18893,9000000.0
2009-06-01 14:29:00,2.18899,2.18904,2.18894,2.18894,7000000.0
2009-06-01 14:30:00,2.18875,2.18875,2.18827,2.18828,17000000.0
2009-06-01 14:31:00,2.18791,2.18791,2.18715,2.18722,21000000.0
2009-06-01 14:32:00,2.18789,2.18852,2.18771,2.18771,8000000.0
2009-06-01 14:33:00,2.18743,2.18753,2.18637,2.18637,10000000.0
2009-06-01 14:34:00,2.18593,2.18658,2.18593,2.18649,11000000.0
2009-06-01 14:35:00,2.18665,2.18668,2.18567,2.18567,7000000.0
2009-06-01 14:36:00,2.18569,2.18569,2.18518,2.18563,8000000.0
2009-06-01 14:37:00,2.18575,2.18607,2.18568,2.18602,11000000.0
2009-06-01 14:38:00,2.18662,2.18716,2.18646,2.18675,7000000.0
2009-06-01 14:39:00,2.187,2.18749,2.18686,2.18749,8000000.0
2009-06-01 14:40:00,2.18725,2.18752,2.18725,2.18748,8000000.0
2009-06-01 14:41:00,2.18744,2.18762,2.18739,2.18762,10000000.0
2009-06-01 14:42:00,2.18781,2.18784,2.18742,2.18742,9000000.0
2009-06-01 14:43:00,2.18686,2.18728,2.18674,2.18728,8000000.0
2009-06-01 14:44:00,2.18725,2.1879,2.18725,2.1879,8000000.0
2009-06-01 14:45:00,2.18846,2.18865,2.1884,2.18841,7000000.0
2009-06-01 14:46:00,2.18807,2.18849,2.18786,2.18849,9000000.0
2009-06-01 14:47:00,2.18929,2.18929,2.18845,2.18868,8000000.0
2009-06-01 14:48:00,2.1891,2.18996,2.1891,2.18984,8000000.0
2009-06-01 14:49:00,2.18962,2.1899,2.18962,2.1899,9000000.0
2009-06-01 14:50:00,2.19024,2.19038,2.19019,2.19033,7000000.0
2009-06-01 14:51:00,2.18978,2.19028,2.18978,2.1902,10000000.0
2009-06-01 14:52:00,2.18968,2.18978,2.18939,2.18951,11000000.0
2009-06-01 14:53:00,2.18931,2.18959,2.18917,2.18959,7000000.0
2009-06-01 14:54:00,2.18902,2.1895,2.18902,2.18947,8000000.0
2009-06-01 14:55:00,2.18966,2.18974,2.18949,2.18949,7000000.0
2009-06-01 14:56:00,2.18917,2.18917,2.18852,2.18854,8000000.0
2009-06-01 14:57:00,2.18829,2.18842,2.18805,2.18809,7000000.0
2009-06-01 14:58:00,2.18823,2.1885,2.1881,2.1885,8000000.0
2009-06-01 14:59:00,2.18913,2.18925,2.18908,2.18913,8000000.0
2009-06-01 15:00:00,2.18951,2.18971,2.18891,2.18891,7000000.0
2009-06-01 15:01:00,2.18882,2.18899,2.18849,2.18899,8000000.0
2009-06-01 15:02:00,2.18862,2.18864,2.18829,2.18829,7000000.0
2009-06-01 15:03:00,2.18816,2.18835,2.18803,2.18835,7000000.0
2009-06-01 15:04:00,2.18772,2.18772,2.18683,2.18689,8000000.0
2009-06-01 15:05:00,2.18714,2.18781,2.18714,2.18758,7000000.0
2009-06-01 15:06:00,2.18747,2.1877,2.18724,2.1877,8000000.0
2009-06-01 15:07:00,2.18766,2.18824,2.18766,2.18816,11000000.0
2009-06-01 15:08:00,2.18788,2.188,2.18766,2.18766,8000000.0
2009-06-01 15:09:00,2.18743,2.18743,2.18679,2.18679,7000000.0
2009-06-01 15:10:00,2.1868,2.18721,2.1868,2.18702,7000000.0
2009-06-01 15:11:00,2.18655,2.18701,2.18655,2.18698,11000000.0
2009-06-01 15:12:00,2.18727,2.1878,2.18727,2.1878,10000000.0
2009-06-01 15:13:00,2.18883,2.18942,2.18883,2.18934,9000000.0
2009-06-01 15:14:00,2.18938,2.18957,2.18911,2.18937,10000000.0
2009-06-01 15:15:00,2.18939,2.18976,2.18935,2.18976,8000000.0
2009-06-01 15:16:00,2.18996,2.19037,2.18996,2.19037,9000000.0
2009-06-01 15:17:00,2.19028,2.1903,2.19015,2.19015,9000000.0
2009-06-01 15:18:00,2.19001,2.19041,2.19001,2.19041,8000000.0
2009-06-01 15:19:00,2.19017,2.19017,2.1893,2.18952,7000000.0
2009-06-01 15:20:00,2.19083,2.19109,2.18959,2.18959,9000000.0
2009-06-01 15:21:00,2.18993,2.19047,2.1898,2.19047,8000000.0
2009-06-01 15:22:00,2.19091,2.19192,2.19091,2.19189,9000000.0
2009-06-01 15:23:00,2.19178,2.19237,2.19178,2.19237,8000000.0
2009-06-01 15:24:00,2.19227,2.19227,2.19182,2.19185,8000000.0
2009-06-01 15:25:00,2.19198,2.19225,2.19198,2.1921,7000000.0
2009-06-01 15:26:00,2.19229,2.19237,2.192,2.192,7000000.0
2009-06-01 15:27:00,2.19203,2.19209,2.19132,2.19132,7000000.0
2009-06-01 15:28:00,2.19086,2.19097,2.19058,2.19064,11000000.0
2009-06-01 15:29:00,2.19044,2.19044,2.19015,2.19036,7000000.0
2009-06-01 15:30:00,2.19008,2.1907,2.19008,2.19056,9000000.0
2009-06-01 15:31:00,2.19089,2.19126,2.19031,2.19126,9000000.0
2009-06-01 15:32:00,2.19156,2.19199,2.19156,2.19167,10000000.0
2009-06-01 15:33:00,2.19138,2.19165,2.191,2.19109,8000000.0
2009-06-01 15:34:00,2.19036,2.19083,2.19023,2.19083,9000000.0
2009-06-01 15:35:00,2.19127,2.19201,2.19127,2.19162,7000000.0
2009-06-01 15:36:00,2.19192,2.19192,2.19098,2.19098,7000000.0
2009-06-01 15:37:00,2.19181,2.19181,2.19109,2.19147,8000000.0
2009-06-01 15:38:00,2.18888,2.19127,2.18888,2.19127,7000000.0
2009-06-01 15:39:00,2.19203,2.19203,2.19164,2.19178,10000000.0
2009-06-01 15:40:00,2.19154,2.19154,2.19084,2.19084,9000000.0
2009-06-01 15:41:00,2.19074,2.19076,2.1905,2.1905,11000000.0
2009-06-01 15:42:00,2.19088,2.19091,2.19065,2.19065,8000000.0
2009-06-01 15:43:00,2.19083,2.19083,2.19048,2.19073,8000000.0
2009-06-01 15:44:00,2.19056,2.19056,2.18998,2.19033,8000000.0
2009-06-01 15:45:00,2.19054,2.19074,2.19001,2.19074,8000000.0
2009-06-01 15:46:00,2.19034,2.19034,2.18958,2.18991,10000000.0
2009-06-01 15:47:00,2.19006,2.19016,2.18928,2.18928,7000000.0
2009-06-01 15:48:00,2.1894,2.19016,2.1894,2.18992,7000000.0
2009-06-01 15:49:00,2.19047,2.19096,2.19047,2.19096,6000000.0
2009-06-01 15:50:00,2.19109,2.19129,2.191,2.19123,8000000.0
2009-06-01 15:51:00,2.19112,2.19152,2.19112,2.1915,9000000.0
2009-06-01 15:52:00,2.19106,2.19106,2.19075,2.19094,7000000.0
2009-06-01 15:53:00,2.19071,2.1914,2.19071,2.1914,7000000.0
2009-06-01 15:54:00,2.19138,2.19138,2.19108,2.19108,11000000.0
2009-06-01 15:55:00,2.19107,2.19143,2.19088,2.19143,9000000.0
2009-06-01 15:56:00,2.19152,2.19155,2.19126,2.1915,7000000.0
2009-06-01 15:57:00,2.19113,2.19113,2.19079,2.19105,10000000.0
2009-06-01 15:58:00,2.19111,2.19111,2.19063,2.19071,10000000.0
2009-06-01 15:59:00,2.19053,2.19063,2.1905,2.19054,7000000.0
2009-06-01 16:00:00,2.19103,2.19119,2.18921,2.18921,7000000.0
2009-06-01 16:01:00,2.18962,2.18962,2.18847,2.18847,9000000.0
2009-06-01 16:02:00,2.18812,2.18812,2.18785,2.18811,8000000.0
2009-06-01 16:03:00,2.18842,2.18872,2.18822,2.18872,11000000.0
2009-06-01 16:04:00,2.18898,2.18898,2.18842,2.18872,8000000.0
2009-06-01 16:05:00,2.18859,2.18921,2.18855,2.18921,9000000.0
2009-06-01 16:06:00,2.18882,2.18882,2.18789,2.18789,10000000.0
2009-06-01 16:07:00,2.18763,2.18763,2.18731,2.18734,10000000.0
2009-06-01 16:08:00,2.18762,2.18831,2.18762,2.18807,8000000.0
2009-06-01 16:09:00,2.18755,2.18755,2.18646,2.18646,7000000.0
2009-06-01 16:10:00,2.18635,2.18688,2.18627,2.18688,7000000.0
2009-06-01 16:11:00,2.18627,2.18639,2.18552,2.18552,10000000.0
2009-06-01 16:12:00,2.18577,2.18584,2.18515,2.18522,9000000.0
2009-06-01 16:13:00,2.18492,2.18512,2.18453,2.18453,7000000.0
2009-06-01 16:14:00,2.1844,2.18465,2.1844,2.18453,11000000.0
2009-06-01 16:15:00,2.18434,2.18441,2.18408,2.18441,7000000.0
2009-06-01 16:16:00,2.18389,2.18413,2.18383,2.18404,7000000.0
2009-06-01 16:17:00,2.18451,2.18489,2.18451,2.18486,11000000.0
2009-06-01 16:18:00,2.18494,2.18494,2.18451,2.18462,11000000.0
2009-06-01 16:19:00,2.18444,2.18479,2.18441,2.18447,11000000.0
2009-06-01 16:20:00,2.18428,2.18461,2.1842,2.18441,9000000.0
2009-06-01 16:21:00,2.1846,2.1846,2.18413,2.18413,9000000.0
2009-06-01 16:22:00,2.18419,2.18419,2.18377,2.18414,8000000.0
2009-06-01 16:23:00,2.18407,2.18418,2.18407,2.1841,8000000.0
2009-06-01 16:24:00,2.18425,2.18425,2.18374,2.18421,10000000.0
2009-06-01 16:25:00,2.18429,2.18476,2.18429,2.18447,7000000.0
2009-06-01 16:26:00,2.18472,2.18564,2.18472,2.18564,7000000.0
2009-06-01 16:27:00,2.18551,2.18589,2.18551,2.18589,11000000.0
2009-06-01 16:28:00,2.18557,2.18589,2.18509,2.18512,11000000.0
2009-06-01 16:29:00,2.18499,2.18544,2.18499,2.18544,7000000.0
2009-06-01 16:30:00,2.18582,2.18629,2.18582,2.18616,8000000.0
2009-06-01 16:31:00,2.18623,2.18649,2.18614,2.1862,7000000.0
2009-06-01 16:32:00,2.18694,2.18719,2.18675,2.18719,8000000.0
2009-06-01 16:33:00,2.18737,2.18737,2.18649,2.18653,11000000.0
2009-06-01 16:34:00,2.18622,2.18708,2.18622,2.18708,8000000.0
2009-06-01 16:35:00,2.18712,2.18774,2.18712,2.18774,7000000.0
2009-06-01 16:36:00,2.18728,2.18751,2.18721,2.18751,8000000.0
2009-06-01 16:37:00,2.18744,2.18744,2.18633,2.18633,8000000.0
2009-06-01 16:38:00,2.18612,2.18612,2.18489,2.18489,7000000.0
2009-06-01 16:39:00,2.18498,2.18513,2.18389,2.18513,8000000.0
2009-06-01 16:40:00,2.18579,2.18602,2.18573,2.18583,11000000.0
2009-06-01 16:41:00,2.18599,2.18614,2.18569,2.18611,10000000.0
2009-06-01 16:42:00,2.18588,2.18588,2.18555,2.18557,7000000.0
2009-06-01 16:43:00,2.1856,2.1856,2.18439,2.18439,7000000.0
2009-06-01 16:44:00,2.18434,2.18516,2.18434,2.18506,7000000.0
2009-06-01 16:45:00,2.18526,2.18552,2.18521,2.18538,11000000.0
2009-06-01 16:46:00,2.18582,2.18643,2.18582,2.18643,11000000.0
2009-06-01 16:47:00,2.18672,2.18674,2.1866,2.1866,7000000.0
2009-06-01 16:48:00,2.18603,2.18628,2.18602,2.18602,10000000.0
2009-06-01 16:49:00,2.1859,2.18597,2.18555,2.18574,8000000.0
2009-06-01 16:50:00,2.18603,2.1861,2.18602,2.18607,8000000.0
2009-06-01 16:51:00,2.18626,2.18656,2.18626,2.18649,9000000.0
2009-06-01 16:52:00,2.18624,2.18663,2.18617,2.18617,7000000.0
2009-06-01 16:53:00,2.18531,2.18531,2.18459,2.18459,6000000.0
2009-06-01 16:54:00,2.18457,2.18488,2.18457,2.1847,7000000.0
2009-06-01 16:55:00,2.18439,2.18454,2.18423,2.18444,11000000.0
2009-06-01 16:56:00,2.18395,2.18417,2.18365,2.18365,11000000.0
2009-06-01 16:57:00,2.18354,2.18371,2.18339,2.18371,7000000.0
2009-06-01 16:58:00,2.18381,2.18413,2.18381,2.1841,8000000.0
2009-06-01 16:59:00,2.18257,2.18418,2.18257,2.18403,7000000.0
2009-06-01 17:00:00,2.18425,2.18437,2.18394,2.18394,11000000.0
2009-06-01 17:01:00,2.18368,2.18368,2.18341,2.18345,7000000.0
2009-06-01 17:02:00,2.18331,2.18413,2.18331,2.18413,8000000.0
2009-06-01 17:03:00,2.18422,2.1844,2.18212,2.18391,7000000.0
2009-06-01 17:04:00,2.18436,2.18485,2.18436,2.18448,7000000.0
2009-06-01 17:05:00,2.18512,2.18558,2.18512,2.1854,10000000.0
2009-06-01 17:06:00,2.18588,2.18623,2.18588,2.18606,9000000.0
2009-06-01 17:07:00,2.18581,2.18633,2.18581,2.18633,8000000.0
2009-06-01 17:08:00,2.18684,2.18684,2.18631,2.18646,9000000.0
2009-06-01 17:09:00,2.18712,2.18715,2.1868,2.18701,8000000.0
2009-06-01 17:10:00,2.18744,2.18744,2.18693,2.18709,9000000.0
2009-06-01 17:11:00,2.18691,2.18693,2.18685,2.18693,8000000.0
2009-06-01 17:12:00,2.18778,2.18778,2.18697,2.18745,7000000.0
2009-06-01 17:13:00,2.18759,2.18761,2.18739,2.18739,8000000.0
2009-06-01 17:14:00,2.18769,2.18815,2.18767,2.18815,8000000.0
2009-06-01 17:15:00,2.18807,2.18811,2.18771,2.18771,7000000.0
2009-06-01 17:16:00,2.18773,2.18793,2.18772,2.18784,10000000.0
2009-06-01 17:17:00,2.18797,2.1882,2.18797,2.1882,7000000.0
2009-06-01 17:18:00,2.18853,2.18886,2.18853,2.18885,9000000.0
2009-06-01 17:19:00,2.18912,2.18923,2.18845,2.18845,7000000.0
2009-06-01 17:20:00,2.18833,2.18833,2.18789,2.18789,8000000.0
2009-06-01 17:21:00,2.1875,2.18763,2.18736,2.18759,10000000.0
2009-06-01 17:22:00,2.18779,2.18801,2.18768,2.18768,8000000.0
2009-06-01 17:23:00,2.18742,2.18742,2.18694,2.18722,8000000.0
2009-06-01 17:24:00,2.18714,2.18714,2.1869,2.18707,7000000.0
2009-06-01 17:25:00,2.18674,2.18674,2.18648,2.18648,7000000.0
2009-06-01 17:26:00,2.18693,2.18696,2.18673,2.18696,7000000.0
2009-06-01 17:27:00,2.1869,2.1871,2.18689,2.18707,9000000.0
2009-06-01 17:28:00,2.187,2.18726,2.18695,2.18726,7000000.0
2009-06-01 17:29:00,2.18737,2.18737,2.18702,2.18705,8000000.0
2009-06-01 17:30:00,2.18742,2.18744,2.18714,2.1874,8000000.0
2009-06-01 17:31:00,2.18749,2.18751,2.1864,2.1864,9000000.0
2009-06-01 17:32:00,2.18589,2.18592,2.18539,2.18592,8000000.0
2009-06-01 17:33:00,2.18602,2.18619,2.18599,2.18606,11000000.0
2009-06-01 17:34:00,2.18622,2.18622,2.18496,2.18497,9000000.0
2009-06-01 17:35:00,2.18498,2.18538,2.18498,2.1851,7000000.0
2009-06-01 17:36:00,2.18505,2.18506,2.18484,2.18504,7000000.0
2009-06-01 17:37:00,2.18489,2.18489,2.1846,2.18478,7000000.0
2009-06-01 17:38:00,2.1848,2.18486,2.18459,2.18486,8000000.0
2009-06-01 17:39:00,2.18569,2.1858,2.18502,2.18502,7000000.0
2009-06-01 17:40:00,2.18503,2.1855,2.18499,2.18499,9000000.0
2009-06-01 17:41:00,2.18475,2.18546,2.18475,2.18545,8000000.0
2009-06-01 17:42:00,2.18533,2.18533,2.18421,2.18421,11000000.0
2009-06-01 17:43:00,2.18376,2.18409,2.18362,2.18375,7000000.0
2009-06-01 17:44:00,2.18346,2.18353,2.18305,2.18353,10000000.0
2009-06-01 17:45:00,2.18382,2.18394,2.18365,2.18394,7000000.0
2009-06-01 17:46:00,2.18411,2.18411,2.18361,2.18361,8000000.0
2009-06-01 17:47:00,2.1823,2.18277,2.18126,2.18277,8000000.0
2009-06-01 17:48:00,2.18218,2.18218,2.18121,2.18213,7000000.0
2009-06-01 17:49:00,2.18166,2.18166,2.18118,2.18118,7000000.0
2009-06-01 17:50:00,2.18024,2.18121,2.18024,2.18121,7000000.0
2009-06-01 17:51:00,2.18157,2.18173,2.18124,2.18124,7000000.0
2009-06-01 17:52:00,2.18121,2.18126,2.1811,2.18121,7000000.0
2009-06-01 17:53:00,2.18081,2.18081,2.18003,2.18003,7000000.0
2009-06-01 17:54:00,2.17929,2.17972,2.17929,2.17936,11000000.0
2009-06-01 17:55:00,2.17938,2.17992,2.17938,2.17962,7000000.0
2009-06-01 17:56:00,2.17969,2.18035,2.17929,2.18035,7000000.0
2009-06-01 17:57:00,2.18056,2.18056,2.17973,2.17973,10000000.0
2009-06-01 17:58:00,2.17963,2.17963,2.17817,2.17817,10000000.0
2009-06-01 17:59:00,2.17832,2.17971,2.17832,2.17971,10000000.0
2009-06-01 18:00:00,2.17907,2.17907,2.17836,2.17836,10000000.0
2009-06-01 18:01:00,2.17842,2.17857,2.17825,2.17836,8000000.0
2009-06-01 18:02:00,2.17825,2.17848,2.17809,2.17809,8000000.0
2009-06-01 18:03:00,2.17799,2.17816,2.17799,2.1781,10000000.0
2009-06-01 18:04:00,2.17803,2.17842,2.17803,2.17842,8000000.0
2009-06-01 18:05:00,2.17834,2.17881,2.17834,2.17881,10000000.0
2009-06-01 18:06:00,2.17891,2.17897,2.17878,2.1789,10000000.0
2009-06-01 18:07:00,2.1786,2.1787,2.17829,2.1787,8000000.0
2009-06-01 18:08:00,2.17949,2.17966,2.17933,2.17966,8000000.0
2009-06-01 18:09:00,2.1797,2.1797,2.17889,2.17931,8000000.0
2009-06-01 18:10:00,2.17834,2.17834,2.17733,2.17737,11000000.0
2009-06-01 18:11:00,2.17728,2.1775,2.1769,2.1775,7000000.0
2009-06-01 18:12:00,2.17739,2.17741,2.17673,2.17673,9000000.0
2009-06-01 18:13:00,2.17724,2.17724,2.17659,2.17693,11000000.0
2009-06-01 18:14:00,2.17722,2.17748,2.17722,2.17748,6000000.0
2009-06-01 18:15:00,2.17754,2.17815,2.17738,2.17815,8000000.0
2009-06-01 18:16:00,2.17817,2.17875,2.17799,2.17871,11000000.0
2009-06-01 18:17:00,2.17886,2.17903,2.17803,2.17803,10000000.0
2009-06-01 18:18:00,2.17744,2.17777,2.17744,2.17772,8000000.0
2009-06-01 18:19:00,2.17717,2.1776,2.17717,2.1776,9000000.0
2009-06-01 18:20:00,2.17794,2.1782,2.17794,2.1782,7000000.0
2009-06-01 18:21:00,2.17812,2.17828,2.17643,2.17823,11000000.0
2009-06-01 18:22:00,2.1783,2.1783,2.1774,2.17741,11000000.0
2009-06-01 18:23:00,2.17734,2.17742,2.17725,2.17736,8000000.0
2009-06-01 18:24:00,2.17753,2.17772,2.17736,2.17736,10000000.0
2009-06-01 18:25:00,2.17732,2.17777,2.17732,2.17777,7000000.0
2009-06-01 18:26:00,2.17794,2.17807,2.17788,2.17788,8000000.0
2009-06-01 18:27:00,2.17766,2.17776,2.17712,2.17712,7000000.0
2009-06-01 18:28:00,2.17699,2.1776,2.17699,2.1776,7000000.0
2009-06-01 18:29:00,2.17751,2.17773,2.17751,2.17769,7000000.0
2009-06-01 18:30:00,2.17754,2.17754,2.17711,2.17711,8000000.0
2009-06-01 18:31:00,2.17728,2.17757,2.17728,2.17757,9000000.0
2009-06-01 18:32:00,2.17737,2.17751,2.1772,2.17733,11000000.0
2009-06-01 18:33:00,2.17737,2.17737,2.17702,2.17729,11000000.0
2009-06-01 18:34:00,2.17711,2.17711,2.17657,2.17657,7000000.0
2009-06-01 18:35:00,2.17681,2.17681,2.17614,2.17626,8000000.0
2009-06-01 18:36:00,2.17649,2.17771,2.17649,2.17771,7000000.0
2009-06-01 18:37:00,2.17755,2.17755,2.1774,2.17752,8000000.0
2009-06-01 18:38:00,2.17725,2.17725,2.17657,2.17698,8000000.0
2009-06-01 18:39:00,2.17696,2.17749,2.17696,2.17702,7000000.0
2009-06-01 18:40:00,2.17745,2.17779,2.17718,2.17779,7000000.0
2009-06-01 18:41:00,2.1771,2.1771,2.17673,2.17673,8000000.0
2009-06-01 18:42:00,2.17652,2.17689,2.1765,2.17689,11000000.0
2009-06-01 18:43:00,2.17712,2.17712,2.1769,2.17701,8000000.0
2009-06-01 18:44:00,2.17692,2.17724,2.17692,2.17724,7000000.0
2009-06-01 18:45:00,2.17698,2.17698,2.17666,2.17698,11000000.0
2009-06-01 18:46:00,2.1766,2.1766,2.17567,2.17603,9000000.0
2009-06-01 18:47:00,2.17613,2.17626,2.17592,2.17592,8000000.0
2009-06-01 18:48:00,2.17546,2.17546,2.17384,2.17412,9000000.0
2009-06-01 18:49:00,2.17402,2.17672,2.17401,2.17672,7000000.0
2009-06-01 18:50:00,2.17727,2.17727,2.17699,2.17719,11000000.0
2009-06-01 18:51:00,2.17724,2.17738,2.17705,2.17738,5000000.0
2009-06-01 18:52:00,2.17747,2.17761,2.17739,2.17761,8000000.0
2009-06-01 18:53:00,2.17767,2.17784,2.17727,2.17729,11000000.0
2009-06-01 18:54:00,2.17772,2.17778,2.17738,2.17738,7000000.0
2009-06-01 18:55:00,2.17774,2.17774,2.17726,2.17726,7000000.0
2009-06-01 18:56:00,2.17809,2.17875,2.17809,2.17875,7000000.0
2009-06-01 18:57:00,2.17875,2.17884,2.17861,2.17867,10000000.0
2009-06-01 18:58:00,2.17884,2.17885,2.17842,2.17842,9000000.0
2009-06-01 18:59:00,2.17872,2.17965,2.17872,2.17965,8000000.0
2009-06-01 19:00:00,2.17955,2.17956,2.179,2.179,7000000.0
2009-06-01 19:01:00,2.17891,2.17913,2.17891,2.17904,7000000.0
2009-06-01 19:02:00,2.17897,2.17947,2.17897,2.17945,8000000.0
2009-06-01 19:03:00,2.17964,2.17964,2.17927,2.17927,7000000.0
2009-06-01 19:04:00,2.17932,2.18001,2.1792,2.18001,8000000.0
2009-06-01 19:05:00,2.18126,2.18137,2.18122,2.18134,8000000.0
2009-06-01 19:06:00,2.18125,2.18136,2.18085,2.18096,8000000.0
2009-06-01 19:07:00,2.18031,2.18031,2.17933,2.17933,9000000.0
2009-06-01 19:08:00,2.17938,2.17938,2.17863,2.17876,8000000.0
2009-06-01 19:09:00,2.17894,2.17921,2.1787,2.17921,7000000.0
2009-06-01 19:10:00,2.17935,2.17962,2.17916,2.17962,11000000.0
2009-06-01 19:11:00,2.17939,2.17939,2.17874,2.17896,10000000.0
2009-06-01 19:12:00,2.17952,2.17952,2.17916,2.17942,7000000.0
2009-06-01 19:13:00,2.17921,2.17921,2.17758,2.17911,11000000.0
2009-06-01 19:14:00,2.17961,2.17977,2.17956,2.17972,8000000.0
2009-06-01 19:15:00,2.1801,2.1801,2.17949,2.17949,10000000.0
2009-06-01 19:16:00,2.17944,2.17962,2.1794,2.17962,8000000.0
2009-06-01 19:17:00,2.17984,2.1799,2.17971,2.17981,10000000.0
2009-06-01 19:18:00,2.17986,2.18,2.17977,2.17977,11000000.0
2009-06-01 19:19:00,2.17958,2.17958,2.17941,2.17941,8000000.0
2009-06-01 19:20:00,2.17972,2.18009,2.17972,2.17983,11000000.0
2009-06-01 19:21:00,2.18,2.18021,2.18,2.1801,10000000.0
2009-06-01 19:22:00,2.18017,2.18025,2.18007,2.18025,9000000.0
2009-06-01 19:23:00,2.18026,2.1804,2.17998,2.1801,8000000.0
2009-06-01 19:24:00,2.17991,2.18016,2.17978,2.17982,9000000.0
2009-06-01 19:25:00,2.17966,2.17966,2.17792,2.17792,9000000.0
2009-06-01 19:26:00,2.17768,2.17772,2.17762,2.17762,7000000.0
2009-06-01 19:27:00,2.17725,2.17725,2.17713,2.17714,8000000.0
2009-06-01 19:28:00,2.17737,2.17755,2.17737,2.17749,10000000.0
2009-06-01 19:29:00,2.17733,2.17738,2.17646,2.17648,7000000.0
2009-06-01 19:30:00,2.17642,2.17694,2.17642,2.17669,10000000.0
2009-06-01 19:31:00,2.17665,2.17674,2.17662,2.17668,7000000.0
2009-06-01 19:32:00,2.17656,2.17736,2.17656,2.17722,10000000.0
2009-06-01 19:33:00,2.17683,2.17721,2.17683,2.17721,7000000.0
2009-06-01 19:34:00,2.17732,2.17753,2.17732,2.17753,8000000.0
2009-06-01 19:35:00,2.17774,2.1778,2.17747,2.17747,7000000.0
2009-06-01 19:36:00,2.17712,2.17715,2.17692,2.17692,7000000.0
2009-06-01 19:37:00,2.17694,2.17711,2.17694,2.1771,8000000.0
2009-06-01 19:38:00,2.17713,2.17713,2.17697,2.177,8000000.0
2009-06-01 19:39:00,2.17719,2.17766,2.17719,2.17765,8000000.0
2009-06-01 19:40:00,2.17808,2.17811,2.17749,2.1778,7000000.0
2009-06-01 19:41:00,2.17808,2.17826,2.17783,2.17826,9000000.0
2009-06-01 19:42:00,2.17827,2.17882,2.17826,2.17882,7000000.0
2009-06-01 19:43:00,2.17901,2.17901,2.17657,2.17657,11000000.0
2009-06-01 19:44:00,2.17654,2.17661,2.17565,2.17565,8000000.0
2009-06-01 19:45:00,2.17468,2.17468,2.17325,2.17325,9000000.0
2009-06-01 19:46:00,2.17341,2.1754,2.17341,2.1754,7000000.0
2009-06-01 19:47:00,2.17537,2.17537,2.17301,2.17302,9000000.0
2009-06-01 19:48:00,2.17281,2.17335,2.17281,2.1729,8000000.0
2009-06-01 19:49:00,2.17265,2.17265,2.17175,2.17175,7000000.0
2009-06-01 19:50:00,2.17263,2.17311,2.17234,2.17305,7000000.0
2009-06-01 19:51:00,2.17217,2.17234,2.17205,2.17226,7000000.0
2009-06-01 19:52:00,2.17188,2.17188,2.17133,2.17136,7000000.0
2009-06-01 19:53:00,2.17163,2.17183,2.17163,2.17171,7000000.0
2009-06-01 19:54:00,2.17213,2.17304,2.17213,2.17304,8000000.0
2009-06-01 19:55:00,2.17394,2.17398,2.17345,2.17345,8000000.0
2009-06-01 19:56:00,2.17381,2.17381,2.17183,2.17183,8000000.0
2009-06-01 19:57:00,2.17255,2.17288,2.17233,2.17233,7000000.0
2009-06-01 19:58:00,2.17236,2.17245,2.17183,2.17183,10000000.0
2009-06-01 19:59:00,2.17162,2.1721,2.17162,2.17208,8000000.0
2009-06-01 20:00:00,2.17235,2.17277,2.172,2.17277,7000000.0
2009-06-01 20:01:00,2.17278,2.17278,2.1722,2.17229,7000000.0
2009-06-01 20:02:00,2.17119,2.17119,2.16964,2.17011,7000000.0
2009-06-01 20:03:00,2.17101,2.17111,2.17047,2.17048,11000000.0
2009-06-01 20:04:00,2.17066,2.17071,2.17014,2.17014,9000000.0
2009-06-01 20:05:00,2.16998,2.16998,2.1686,2.1686,9000000.0
2009-06-01 20:06:00,2.1684,2.16994,2.1684,2.16994,11000000.0
2009-06-01 20:07:00,2.16945,2.16945,2.16899,2.16915,10000000.0
2009-06-01 20:08:00,2.16906,2.16948,2.16906,2.16941,8000000.0
2009-06-01 20:09:00,2.16944,2.16944,2.16913,2.16919,7000000.0
2009-06-01 20:10:00,2.16918,2.16934,2.16904,2.16919,8000000.0
2009-06-01 20:11:00,2.17165,2.17275,2.17165,2.17225,8000000.0
2009-06-01 20:12:00,2.17164,2.17222,2.17152,2.17222,7000000.0
2009-06-01 20:13:00,2.17217,2.17217,2.17113,2.17131,10000000.0
2009-06-01 20:14:00,2.17145,2.17145,2.1696,2.1696,6000000.0
2009-06-01 20:15:00,2.16908,2.17003,2.16908,2.17003,7000000.0
2009-06-01 20:16:00,2.17023,2.17098,2.17023,2.17078,7000000.0
2009-06-01 20:17:00,2.17065,2.17065,2.1694,2.1698,11000000.0
2009-06-01 20:18:00,2.16972,2.16983,2.16944,2.16963,9000000.0
2009-06-01 20:19:00,2.1697,2.17024,2.16952,2.16952,8000000.0
2009-06-01 20:20:00,2.16948,2.16948,2.16808,2.16808,7000000.0
2009-06-01 20:21:00,2.16825,2.16825,2.16729,2.16767,11000000.0
2009-06-01 20:22:00,2.16798,2.16834,2.16796,2.16796,7000000.0
2009-06-01 20:23:00,2.16778,2.16824,2.16778,2.16823,7000000.0
2009-06-01 20:24:00,2.16831,2.16831,2.16752,2.16752,8000000.0
2009-06-01 20:25:00,2.1679,2.16837,2.1679,2.16832,11000000.0
2009-06-01 20:26:00,2.16796,2.16843,2.16796,2.16813,8000000.0
2009-06-01 20:27:00,2.16711,2.16711,2.16562,2.16595,5000000.0
2009-06-01 20:28:00,2.16632,2.16674,2.16632,2.16674,7000000.0
2009-06-01 20:29:00,2.16616,2.16616,2.16524,2.16554,8000000.0
2009-06-01 20:30:00,2.16576,2.16835,2.16576,2.1673,8000000.0
2009-06-01 20:31:00,2.16654,2.16654,2.1659,2.1659,7000000.0
2009-06-01 20:32:00,2.16427,2.16455,2.16359,2.16455,7000000.0
2009-06-01 20:33:00,2.16486,2.16521,2.16467,2.16521,7000000.0
2009-06-01 20:34:00,2.1655,2.16569,2.16536,2.16551,8000000.0
2009-06-01 20:35:00,2.16552,2.16588,2.16551,2.16588,9000000.0
2009-06-01 20:36:00,2.16617,2.16658,2.16617,2.16658,7000000.0
2009-06-01 20:37:00,2.16777,2.16855,2.16711,2.16855,11000000.0
2009-06-01 20:38:00,2.16844,2.1692,2.16844,2.16889,10000000.0
2009-06-01 20:39:00,2.16892,2.16934,2.16808,2.16808,9000000.0
2009-06-01 20:40:00,2.16674,2.16682,2.1661,2.1661,8000000.0
2009-06-01 20:41:00,2.16632,2.16675,2.1656,2.16675,8000000.0
2009-06-01 20:42:00,2.16718,2.1678,2.16656,2.16656,11000000.0
2009-06-01 20:43:00,2.16597,2.16709,2.16597,2.16695,8000000.0
2009-06-01 20:44:00,2.16649,2.16699,2.16583,2.16699,10000000.0
2009-06-01 20:45:00,2.16653,2.16653,2.16603,2.16603,7000000.0
2009-06-01 20:46:00,2.16579,2.16585,2.16558,2.16567,8000000.0
2009-06-01 20:47:00,2.1657,2.16673,2.1657,2.16673,7000000.0
2009-06-01 20:48:00,2.16654,2.16718,2.16654,2.16718,10000000.0
2009-06-01 20:49:00,2.16747,2.16756,2.16704,2.16704,7000000.0
2009-06-01 20:50:00,2.16687,2.16791,2.16687,2.16791,8000000.0
2009-06-01 20:51:00,2.1682,2.16845,2.16755,2.16755,9000000.0
2009-06-01 20:52:00,2.16762,2.16768,2.16723,2.16723,11000000.0
2009-06-01 20:53:00,2.16765,2.16829,2.16695,2.16695,11000000.0
2009-06-01 20:54:00,2.16701,2.16701,2.16509,2.16509,11000000.0
2009-06-01 20:55:00,2.16502,2.16577,2.16502,2.16577,8000000.0
2009-06-01 20:56:00,2.16565,2.16633,2.16564,2.16633,7000000.0
2009-06-01 20:57:00,2.16633,2.16661,2.16628,2.16639,9000000.0
2009-06-01 20:58:00,2.16624,2.16684,2.16624,2.16684,5000000.0
2009-06-01 20:59:00,2.16689,2.16698,2.16669,2.16669,7000000.0
2009-06-01 21:00:00,2.16698,2.16698,2.1662,2.1662,7000000.0
2009-06-01 21:01:00,2.16635,2.16669,2.16635,2.16669,7000000.0
2009-06-01 21:02:00,2.16648,2.16648,2.16602,2.16602,7000000.0
2009-06-01 21:03:00,2.16663,2.16744,2.1665,2.16744,8000000.0
2009-06-01 21:04:00,2.16821,2.16821,2.16795,2.16795,7000000.0
2009-06-01 21:05:00,2.16869,2.16917,2.16867,2.16917,8000000.0
2009-06-01 21:06:00,2.16949,2.16969,2.16916,2.16916,8000000.0
2009-06-01 21:07:00,2.16909,2.16909,2.16892,2.16906,8000000.0
2009-06-01 21:08:00,2.16941,2.17163,2.16941,2.17163,10000000.0
2009-06-01 21:09:00,2.17079,2.17085,2.17024,2.17027,10000000.0
2009-06-01 21:10:00,2.17112,2.17166,2.17112,2.17139,8000000.0
2009-06-01 21:11:00,2.17089,2.17089,2.16944,2.16944,7000000.0
2009-06-01 21:12:00,2.16957,2.17077,2.16957,2.17061,8000000.0
2009-06-01 21:13:00,2.17024,2.17024,2.16886,2.16886,10000000.0
2009-06-01 21:14:00,2.16907,2.17135,2.16907,2.17133,6000000.0
2009-06-01 21:15:00,2.17105,2.17129,2.1707,2.17129,8000000.0
2009-06-01 21:16:00,2.17158,2.17158,2.17068,2.17104,7000000.0
2009-06-01 21:17:00,2.17108,2.17155,2.17108,2.17151,8000000.0
2009-06-01 21:18:00,2.17165,2.17165,2.17113,2.17113,7000000.0
2009-06-01 21:19:00,2.17084,2.17206,2.17084,2.17193,9000000.0
2009-06-01 21:20:00,2.17181,2.17182,2.17118,2.17118,5000000.0
2009-06-01 21:21:00,2.17201,2.17209,2.17182,2.17209,10000000.0
2009-06-01 21:22:00,2.17261,2.17329,2.17261,2.17263,10000000.0
2009-06-01 21:23:00,2.17192,2.17202,2.17182,2.17195,7000000.0
2009-06-01 21:24:00,2.17158,2.17177,2.17128,2.17128,8000000.0
2009-06-01 21:25:00,2.17135,2.1715,2.17135,2.1715,7000000.0
2009-06-01 21:26:00,2.17175,2.17189,2.17173,2.17173,7000000.0
2009-06-01 21:27:00,2.17167,2.1717,2.17103,2.17106,7000000.0
2009-06-01 21:28:00,2.1711,2.17174,2.1711,2.17174,7000000.0
2009-06-01 21:29:00,2.17174,2.17197,2.17174,2.17197,8000000.0
2009-06-01 21:30:00,2.17091,2.17091,2.16891,2.16939,8000000.0
2009-06-01 21:31:00,2.17016,2.17156,2.17016,2.17156,8000000.0
2009-06-01 21:32:00,2.17177,2.17177,2.17155,2.17155,7000000.0
2009-06-01 21:33:00,2.17153,2.17173,2.17148,2.17163,11000000.0
2009-06-01 21:34:00,2.17109,2.17109,2.17081,2.17081,11000000.0
2009-06-01 21:35:00,2.17028,2.17124,2.17028,2.17124,11000000.0
2009-06-01 21:36:00,2.17147,2.17152,2.17012,2.17032,8000000.0
2009-06-01 21:37:00,2.17038,2.17054,2.17029,2.17054,8000000.0
2009-06-01 21:38:00,2.17081,2.17113,2.1701,2.1701,8000000.0
2009-06-01 21:39:00,2.17072,2.17132,2.17072,2.17122,9000000.0
2009-06-01 21:40:00,2.16918,2.16918,2.16743,2.16743,7000000.0
2009-06-01 21:41:00,2.16773,2.16897,2.16773,2.16897,9000000.0
2009-06-01 21:42:00,2.16951,2.16968,2.16911,2.16919,7000000.0
2009-06-01 21:43:00,2.16882,2.16919,2.16882,2.16903,11000000.0
2009-06-01 21:44:00,2.16873,2.169,2.16868,2.169,8000000.0
2009-06-01 21:45:00,2.16864,2.16939,2.16822,2.16939,10000000.0
2009-06-01 21:46:00,2.16952,2.16952,2.16858,2.16858,8000000.0
2009-06-01 21:47:00,2.16814,2.16856,2.16814,2.16856,8000000.0
2009-06-01 21:48:00,2.16881,2.1692,2.16881,2.16894,8000000.0
2009-06-01 21:49:00,2.16893,2.16921,2.16893,2.16917,8000000.0
2009-06-01 21:50:00,2.16902,2.16902,2.16853,2.16853,8000000.0
2009-06-01 21:51:00,2.16872,2.169,2.16872,2.16895,7000000.0
2009-06-01 21:52:00,2.1694,2.16944,2.16866,2.16866,7000000.0
2009-06-01 21:53:00,2.1686,2.16889,2.1686,2.1687,7000000.0
2009-06-01 21:54:00,2.16906,2.16906,2.16864,2.16883,7000000.0
2009-06-01 21:55:00,2.16832,2.1687,2.16802,2.1687,7000000.0
2009-06-01 21:56:00,2.16864,2.16864,2.16815,2.16815,8000000.0
2009-06-01 21:57:00,2.16845,2.16895,2.16845,2.16895,7000000.0
2009-06-01 21:58:00,2.16929,2.16979,2.16929,2.16952,7000000.0
2009-06-01 21:59:00,2.16964,2.17034,2.16964,2.17008,8000000.0
2009-06-01 22:00:00,2.17034,2.17065,2.17026,2.17065,10000000.0
2009-06-01 22:01:00,2.17002,2.17002,2.1696,2.16968,9000000.0
2009-06-01 22:02:00,2.16938,2.16938,2.16912,2.16917,8000000.0
2009-06-01 22:03:00,2.16953,2.16969,2.16951,2.16966,11000000.0
2009-06-01 22:04:00,2.16972,2.16972,2.16957,2.16966,5000000.0
2009-06-01 22:05:00,2.16955,2.16999,2.16933,2.16999,10000000.0
2009-06-01 22:06:00,2.17024,2.17079,2.17024,2.17027,7000000.0
2009-06-01 22:07:00,2.17033,2.17056,2.17033,2.17056,8000000.0
2009-06-01 22:08:00,2.17071,2.17117,2.17071,2.17094,8000000.0
2009-06-01 22:09:00,2.17091,2.17113,2.1708,2.17113,9000000.0
2009-06-01 22:10:00,2.17108,2.17127,2.17104,2.17104,8000000.0
2009-06-01 22:11:00,2.17113,2.17113,2.1707,2.17087,9000000.0
2009-06-01 22:12:00,2.17117,2.17181,2.17117,2.17181,8000000.0
2009-06-01 22:13:00,2.17174,2.17174,2.1716,2.17167,7000000.0
2009-06-01 22:14:00,2.17166,2.17171,2.17145,2.17163,11000000.0
2009-06-01 22:15:00,2.1718,2.17213,2.17016,2.17209,8000000.0
2009-06-01 22:16:00,2.17201,2.17238,2.17201,2.17222,9000000.0
2009-06-01 22:17:00,2.17343,2.17361,2.1731,2.17329,7000000.0
2009-06-01 22:18:00,2.17347,2.17382,2.17347,2.17382,8000000.0
2009-06-01 22:19:00,2.17381,2.17381,2.17309,2.17309,7000000.0
2009-06-01 22:20:00,2.17278,2.17351,2.17278,2.17351,7000000.0
2009-06-01 22:21:00,2.17352,2.17353,2.17327,2.17327,9000000.0
2009-06-01 22:22:00,2.17326,2.17326,2.17294,2.17294,7000000.0
2009-06-01 22:23:00,2.17273,2.17315,2.17273,2.17315,5000000.0
2009-06-01 22:24:00,2.17294,2.17345,2.17294,2.17345,7000000.0
2009-06-01 22:25:00,2.17352,2.17352,2.17301,2.17323,8000000.0
2009-06-01 22:26:00,2.17266,2.17294,2.17266,2.17294,9000000.0
2009-06-01 22:27:00,2.17303,2.1733,2.17301,2.1733,8000000.0
2009-06-01 22:28:00,2.17336,2.1735,2.17328,2.1734,8000000.0
2009-06-01 22:29:00,2.17348,2.17405,2.17348,2.17404,10000000.0
2009-06-01 22:30:00,2.17408,2.17422,2.174,2.1741,7000000.0
2009-06-01 22:31:00,2.17392,2.17407,2.17392,2.17407,9000000.0
2009-06-01 22:32:00,2.17408,2.17461,2.17408,2.17453,8000000.0
2009-06-01 22:33:00,2.17457,2.17475,2.17451,2.17463,7000000.0
2009-06-01 22:34:00,2.17452,2.17462,2.17452,2.17462,7000000.0
2009-06-01 22:35:00,2.17458,2.17461,2.17413,2.17413,8000000.0
2009-06-01 22:36:00,2.17386,2.17482,2.17386,2.17482,10000000.0
2009-06-01 22:37:00,2.17488,2.17494,2.17483,2.17483,7000000.0
2009-06-01 22:38:00,2.17513,2.17513,2.17444,2.1745,8000000.0
2009-06-01 22:39:00,2.17496,2.175,2.17486,2.17495,9000000.0
2009-06-01 22:40:00,2.17499,2.17515,2.17487,2.17515,7000000.0
2009-06-01 22:41:00,2.17492,2.17499,2.17483,2.17497,8000000.0
2009-06-01 22:42:00,2.17498,2.17498,2.17461,2.17483,7000000.0
2009-06-01 22:43:00,2.17594,2.17748,2.17594,2.17714,7000000.0
2009-06-01 22:44:00,2.17694,2.17732,2.17694,2.17722,7000000.0
2009-06-01 22:45:00,2.17617,2.17661,2.17615,2.17615,7000000.0
2009-06-01 22:46:00,2.1758,2.17619,2.1758,2.17619,8000000.0
2009-06-01 22:47:00,2.176,2.176,2.17563,2.17568,11000000.0
2009-06-01 22:48:00,2.17536,2.17555,2.17477,2.17493,8000000.0
2009-06-01 22:49:00,2.17451,2.17451,2.1743,2.17434,7000000.0
2009-06-01 22:50:00,2.17422,2.17422,2.174,2.17419,7000000.0
2009-06-01 22:51:00,2.17401,2.17424,2.17401,2.17414,10000000.0
2009-06-01 22:52:00,2.17418,2.17426,2.174,2.17426,8000000.0
2009-06-01 22:53:00,2.17422,2.17423,2.17392,2.17392,8000000.0
2009-06-01 22:54:00,2.17539,2.17584,2.17539,2.17554,5000000.0
2009-06-01 22:55:00,2.1758,2.17714,2.1758,2.17708,7000000.0
2009-06-01 22:56:00,2.17709,2.17722,2.17685,2.17685,7000000.0
2009-06-01 22:57:00,2.17586,2.1765,2.17556,2.1765,7000000.0
2009-06-01 22:58:00,2.17682,2.17682,2.17622,2.17622,6000000.0
2009-06-01 22:59:00,2.17603,2.17639,2.17603,2.17639,7000000.0
2009-06-01 23:00:00,2.17628,2.17628,2.17621,2.17628,8000000.0
2009-06-01 23:01:00,2.17622,2.17646,2.17619,2.17646,8000000.0
2009-06-01 23:02:00,2.17666,2.17782,2.17666,2.17782,8000000.0
2009-06-01 23:03:00,2.17715,2.17715,2.17666,2.17671,8000000.0
2009-06-01 23:04:00,2.17666,2.1773,2.17666,2.17728,8000000.0
2009-06-01 23:05:00,2.17724,2.17734,2.17693,2.17693,8000000.0
2009-06-01 23:06:00,2.1766,2.17726,2.1766,2.17726,9000000.0
2009-06-01 23:07:00,2.17755,2.17766,2.17735,2.17742,10000000.0
2009-06-01 23:08:00,2.17755,2.17822,2.17755,2.17822,7000000.0
2009-06-01 23:09:00,2.17879,2.17879,2.17809,2.17851,9000000.0
2009-06-01 23:10:00,2.17861,2.17889,2.17852,2.17889,11000000.0
2009-06-01 23:11:00,2.1784,2.1787,2.17816,2.1787,7000000.0
2009-06-01 23:12:00,2.17864,2.17869,2.17854,2.17854,6000000.0
2009-06-01 23:13:00,2.17821,2.17848,2.17821,2.17848,7000000.0
2009-06-01 23:14:00,2.17858,2.17866,2.17849,2.17866,11000000.0
2009-06-01 23:15:00,2.17844,2.17866,2.17828,2.17866,9000000.0
2009-06-01 23:16:00,2.17869,2.17876,2.1784,2.1787,11000000.0
2009-06-01 23:17:00,2.17864,2.17877,2.17862,2.17877,7000000.0
2009-06-01 23:18:00,2.17887,2.17904,2.17875,2.17904,8000000.0
2009-06-01 23:19:00,2.17895,2.17915,2.17895,2.17915,7000000.0
2009-06-01 23:20:00,2.179,2.179,2.17858,2.17873,9000000.0
2009-06-01 23:21:00,2.17867,2.1787,2.17857,2.17865,9000000.0
2009-06-01 23:22:00,2.17911,2.17911,2.1787,2.1787,5000000.0
2009-06-01 23:23:00,2.17975,2.1798,2.17975,2.17977,8000000.0
2009-06-01 23:24:00,2.179,2.179,2.17884,2.17887,7000000.0
2009-06-01 23:25:00,2.17883,2.17883,2.17849,2.17853,7000000.0
2009-06-01 23:26:00,2.17826,2.17832,2.17772,2.17772,8000000.0
2009-06-01 23:27:00,2.17771,2.1779,2.17758,2.17789,8000000.0
2009-06-01 23:28:00,2.17858,2.17954,2.17841,2.17954,10000000.0
2009-06-01 23:29:00,2.17869,2.17869,2.17796,2.17814,9000000.0
2009-06-01 23:30:00,2.17835,2.17892,2.17835,2.1787,8000000.0
2009-06-01 23:31:00,2.17909,2.18035,2.17909,2.18034,7000000.0
2009-06-01 23:32:00,2.18047,2.18047,2.17952,2.17952,8000000.0
2009-06-01 23:33:00,2.17938,2.17943,2.17902,2.17902,7000000.0
2009-06-01 23:34:00,2.17885,2.179,2.17885,2.17897,11000000.0
2009-06-01 23:35:00,2.17893,2.17917,2.17892,2.17897,9000000.0
2009-06-01 23:36:00,2.17898,2.1795,2.17898,2.1795,7000000.0
2009-06-01 23:37:00,2.17947,2.17949,2.17932,2.17949,5000000.0
2009-06-01 23:38:00,2.17934,2.17945,2.17894,2.17894,8000000.0
2009-06-01 23:39:00,2.1788,2.1789,2.17851,2.17855,10000000.0
2009-06-01 23:40:00,2.17855,2.17855,2.1782,2.1782,7000000.0
2009-06-01 23:41:00,2.17823,2.17858,2.17823,2.17858,11000000.0
2009-06-01 23:42:00,2.17914,2.17915,2.17896,2.17909,8000000.0
2009-06-01 23:43:00,2.17902,2.17924,2.17902,2.17906,7000000.0
2009-06-01 23:44:00,2.17889,2.17908,2.17889,2.17908,7000000.0
2009-06-01 23:45:00,2.17891,2.17891,2.17824,2.17824,7000000.0
2009-06-01 23:46:00,2.17812,2.17878,2.17812,2.17878,8000000.0
2009-06-01 23:47:00,2.17902,2.18076,2.17902,2.18076,8000000.0
2009-06-01 23:48:00,2.1811,2.1811,2.18023,2.18053,7000000.0
2009-06-01 23:49:00,2.18106,2.1813,2.18094,2.1813,10000000.0
2009-06-01 23:50:00,2.1816,2.18167,2.1799,2.1802,8000000.0
2009-06-01 23:51:00,2.18076,2.18082,2.18052,2.18052,7000000.0
2009-06-01 23:52:00,2.18032,2.18032,2.17976,2.17977,11000000.0
2009-06-01 23:53:00,2.17953,2.18047,2.17953,2.18047,8000000.0
2009-06-01 23:54:00,2.17824,2.18013,2.17824,2.17973,9000000.0
2009-06-01 23:55:00,2.17901,2.17901,2.17784,2.17784,10000000.0
2009-06-01 23:56:00,2.17792,2.178,2.17778,2.17796,8000000.0
2009-06-01 23:57:00,2.17793,2.17793,2.17761,2.17778,8000000.0
2009-06-01 23:58:00,2.17785,2.1783,2.17785,2.17828,7000000.0
2009-06-01 23:59:00,2.17843,2.17867,2.17805,2.17805,9000000.0
2009-06-02 00:00:00,2.17766,2.17775,2.1775,2.1775,7000000.0
2009-06-02 00:01:00,2.17762,2.17762,2.17744,2.17744,8000000.0
2009-06-02 00:02:00,2.17785,2.17804,2.17785,2.17799,8000000.0
2009-06-02 00:03:00,2.17877,2.17883,2.17856,2.17856,10000000.0
2009-06-02 00:04:00,2.17866,2.17866,2.17793,2.17793,7000000.0
2009-06-02 00:05:00,2.17759,2.17759,2.17747,2.1775,11000000.0
2009-06-02 00:06:00,2.17744,2.17761,2.17744,2.17748,10000000.0
2009-06-02 00:07:00,2.1777,2.1785,2.17768,2.1785,8000000.0
2009-06-02 00:08:00,2.1795,2.17953,2.17943,2.17943,6000000.0
2009-06-02 00:09:00,2.17926,2.17926,2.1789,2.17898,7000000.0
2009-06-02 00:10:00,2.17913,2.17913,2.17895,2.17902,8000000.0
2009-06-02 00:11:00,2.17879,2.17892,2.17861,2.17861,11000000.0
2009-06-02 00:12:00,2.17875,2.17886,2.17846,2.17846,7000000.0
2009-06-02 00:13:00,2.17843,2.17933,2.17843,2.17933,8000000.0
2009-06-02 00:14:00,2.17871,2.17915,2.17859,2.17915,8000000.0
2009-06-02 00:15:00,2.17991,2.18002,2.1799,2.17992,8000000.0
2009-06-02 00:16:00,2.17979,2.17979,2.17935,2.17935,7000000.0
2009-06-02 00:17:00,2.17921,2.17931,2.17921,2.17925,5000000.0
2009-06-02 00:18:00,2.17943,2.17956,2.17939,2.17956,10000000.0
2009-06-02 00:19:00,2.17949,2.17949,2.17936,2.17941,11000000.0
2009-06-02 00:20:00,2.17924,2.1793,2.17922,2.17922,8000000.0
2009-06-02 00:21:00,2.17918,2.17966,2.17918,2.17966,7000000.0
2009-06-02 00:22:00,2.17986,2.17987,2.1798,2.17984,9000000.0
2009-06-02 00:23:00,2.17993,2.18027,2.17979,2.18027,8000000.0
2009-06-02 00:24:00,2.18049,2.18093,2.18048,2.18074,10000000.0
2009-06-02 00:25:00,2.18071,2.18071,2.18048,2.18056,9000000.0
2009-06-02 00:26:00,2.18073,2.18073,2.18055,2.18064,7000000.0
2009-06-02 00:27:00,2.18068,2.18109,2.18068,2.18084,9000000.0
2009-06-02 00:28:00,2.18088,2.18142,2.18088,2.18121,9000000.0
2009-06-02 00:29:00,2.18119,2.1812,2.18081,2.18081,8000000.0
2009-06-02 00:30:00,2.18076,2.18085,2.18057,2.1807,11000000.0
2009-06-02 00:31:00,2.18092,2.18105,2.18073,2.1809,8000000.0
2009-06-02 00:32:00,2.18097,2.18097,2.18067,2.18067,5000000.0
2009-06-02 00:33:00,2.18073,2.1808,2.18064,2.18064,7000000.0
2009-06-02 00:34:00,2.18091,2.18091,2.18058,2.18073,8000000.0
2009-06-02 00:35:00,2.18079,2.1809,2.18079,2.18088,10000000.0
2009-06-02 00:36:00,2.1809,2.1809,2.18056,2.1807,7000000.0
2009-06-02 00:37:00,2.18069,2.18069,2.18049,2.18055,8000000.0
2009-06-02 00:38:00,2.18057,2.18088,2.18039,2.18088,7000000.0
2009-06-02 00:39:00,2.18075,2.18105,2.18069,2.18102,10000000.0
2009-06-02 00:40:00,2.18083,2.1812,2.18082,2.1812,7000000.0
2009-06-02 00:41:00,2.18127,2.18127,2.1811,2.18126,10000000.0
2009-06-02 00:42:00,2.18084,2.18149,2.18084,2.18128,11000000.0
2009-06-02 00:43:00,2.18148,2.18158,2.18142,2.18146,8000000.0
2009-06-02 00:44:00,2.18162,2.18162,2.18131,2.18131,7000000.0
2009-06-02 00:45:00,2.18034,2.18052,2.1802,2.1802,8000000.0
2009-06-02 00:46:00,2.18033,2.18042,2.18009,2.18026,11000000.0
2009-06-02 00:47:00,2.17987,2.17991,2.17982,2.17983,7000000.0
2009-06-02 00:48:00,2.17982,2.17982,2.17963,2.17979,10000000.0
2009-06-02 00:49:00,2.17996,2.18004,2.17989,2.18002,10000000.0
2009-06-02 00:50:00,2.18011,2.18018,2.18011,2.18017,8000000.0
2009-06-02 00:51:00,2.18031,2.18063,2.18031,2.1805,7000000.0
2009-06-02 00:52:00,2.1804,2.1804,2.18025,2.18025,8000000.0
2009-06-02 00:53:00,2.18048,2.18048,2.18007,2.18041,10000000.0
2009-06-02 00:54:00,2.18066,2.181,2.18066,2.18086,8000000.0
2009-06-02 00:55:00,2.18088,2.18124,2.18088,2.18124,7000000.0
2009-06-02 00:56:00,2.18174,2.18232,2.18174,2.18229,7000000.0
2009-06-02 00:57:00,2.18211,2.18211,2.18168,2.18189,10000000.0
2009-06-02 00:58:00,2.18214,2.18229,2.18206,2.18229,8000000.0
2009-06-02 00:59:00,2.1823,2.18239,2.18229,2.18239,7000000.0
2009-06-02 01:00:00,2.18247,2.18247,2.18227,2.18246,9000000.0
2009-06-02 01:01:00,2.18224,2.18224,2.18198,2.18219,7000000.0
2009-06-02 01:02:00,2.18221,2.18223,2.18199,2.18221,8000000.0
2009-06-02 01:03:00,2.18222,2.18227,2.18213,2.18223,10000000.0
2009-06-02 01:04:00,2.18202,2.18225,2.18195,2.18225,8000000.0
2009-06-02 01:05:00,2.18224,2.18224,2.182,2.182,7000000.0
2009-06-02 01:06:00,2.18219,2.18242,2.18219,2.18242,8000000.0
2009-06-02 01:07:00,2.18244,2.18255,2.18207,2.18207,7000000.0
2009-06-02 01:08:00,2.18264,2.18266,2.1824,2.18257,8000000.0
2009-06-02 01:09:00,2.18265,2.1827,2.18253,2.18261,7000000.0
2009-06-02 01:10:00,2.18289,2.18312,2.18289,2.18308,11000000.0
2009-06-02 01:11:00,2.18324,2.18337,2.18322,2.18322,11000000.0
2009-06-02 01:12:00,2.18335,2.18338,2.18322,2.18337,11000000.0
2009-06-02 01:13:00,2.18357,2.1838,2.18357,2.18375,7000000.0
2009-06-02 01:14:00,2.184,2.18413,2.1839,2.18398,8000000.0
2009-06-02 01:15:00,2.18397,2.18397,2.18377,2.1838,7000000.0
2009-06-02 01:16:00,2.18387,2.18402,2.18374,2.18402,9000000.0
2009-06-02 01:17:00,2.18404,2.18404,2.18362,2.18362,8000000.0
2009-06-02 01:18:00,2.18394,2.18408,2.18394,2.18404,8000000.0
2009-06-02 01:19:00,2.18409,2.18438,2.18409,2.18432,7000000.0
2009-06-02 01:20:00,2.18439,2.18442,2.18426,2.18426,8000000.0
2009-06-02 01:21:00,2.1841,2.18428,2.1841,2.1841,7000000.0
2009-06-02 01:22:00,2.18389,2.1841,2.18375,2.1841,7000000.0
2009-06-02 01:23:00,2.18403,2.18412,2.18393,2.18395,7000000.0
2009-06-02 01:24:00,2.18421,2.18465,2.18407,2.18465,11000000.0
2009-06-02 01:25:00,2.18495,2.18513,2.18495,2.18508,7000000.0
2009-06-02 01:26:00,2.18522,2.18533,2.18502,2.18502,8000000.0
2009-06-02 01:27:00,2.18525,2.18525,2.18516,2.18517,7000000.0
2009-06-02 01:28:00,2.1851,2.18518,2.18498,2.18518,8000000.0
2009-06-02 01:29:00,2.18507,2.18507,2.18456,2.1846,10000000.0
2009-06-02 01:30:00,2.18473,2.18473,2.18438,2.18446,7000000.0
2009-06-02 01:31:00,2.18431,2.1845,2.18404,2.18413,10000000.0
2009-06-02 01:32:00,2.18441,2.18454,2.18418,2.18426,9000000.0
2009-06-02 01:33:00,2.18421,2.18421,2.18412,2.18412,7000000.0
2009-06-02 01:34:00,2.18415,2.18435,2.18415,2.18435,11000000.0
2009-06-02 01:35:00,2.18522,2.18553,2.18522,2.18553,8000000.0
2009-06-02 01:36:00,2.18552,2.18558,2.18535,2.18541,6000000.0
2009-06-02 01:37:00,2.18549,2.18549,2.18472,2.18481,8000000.0
2009-06-02 01:38:00,2.18505,2.18521,2.18493,2.18521,7000000.0
2009-06-02 01:39:00,2.18512,2.18518,2.185,2.18501,9000000.0
2009-06-02 01:40:00,2.18509,2.18529,2.18483,2.18529,11000000.0
2009-06-02 01:41:00,2.18525,2.1853,2.18525,2.1853,8000000.0
2009-06-02 01:42:00,2.18536,2.18536,2.18515,2.18533,9000000.0
2009-06-02 01:43:00,2.18517,2.18517,2.1849,2.18498,9000000.0
2009-06-02 01:44:00,2.18506,2.18512,2.18497,2.18498,8000000.0
2009-06-02 01:45:00,2.18497,2.18497,2.18473,2.18478,7000000.0
2009-06-02 01:46:00,2.18494,2.18504,2.1848,2.18504,7000000.0
2009-06-02 01:47:00,2.18481,2.18492,2.18473,2.18473,7000000.0
2009-06-02 01:48:00,2.18459,2.18464,2.18455,2.18461,8000000.0
2009-06-02 01:49:00,2.18468,2.18491,2.1846,2.18491,8000000.0
2009-06-02 01:50:00,2.1849,2.18492,2.1847,2.1847,7000000.0
2009-06-02 01:51:00,2.1849,2.1849,2.18454,2.18454,10000000.0
2009-06-02 01:52:00,2.18478,2.18478,2.18467,2.18467,8000000.0
2009-06-02 01:53:00,2.18471,2.18496,2.18471,2.1849,8000000.0
2009-06-02 01:54:00,2.18506,2.18582,2.18506,2.18582,10000000.0
2009-06-02 01:55:00,2.18577,2.18577,2.18548,2.18555,9000000.0
2009-06-02 01:56:00,2.18544,2.18544,2.18328,2.18498,10000000.0
2009-06-02 01:57:00,2.18495,2.18518,2.18495,2.18501,9000000.0
2009-06-02 01:58:00,2.185,2.18543,2.185,2.1854,8000000.0
2009-06-02 01:59:00,2.18562,2.18625,2.18562,2.18625,7000000.0
2009-06-02 02:00:00,2.18543,2.18543,2.18455,2.18455,11000000.0
2009-06-02 02:01:00,2.18379,2.18505,2.18379,2.18505,10000000.0
2009-06-02 02:02:00,2.1852,2.1852,2.185,2.1852,13000000.0
2009-06-02 02:03:00,2.18509,2.18509,2.18364,2.18426,17000000.0
2009-06-02 02:04:00,2.18466,2.18496,2.18466,2.18496,12000000.0
2009-06-02 02:05:00,2.18577,2.18599,2.18549,2.18599,9000000.0
2009-06-02 02:06:00,2.18614,2.18693,2.18614,2.18693,7000000.0
2009-06-02 02:07:00,2.18672,2.18672,2.18597,2.18639,13000000.0
2009-06-02 02:08:00,2.18682,2.18707,2.18625,2.18707,16000000.0
2009-06-02 02:09:00,2.18719,2.18719,2.18614,2.18614,10000000.0
2009-06-02 02:10:00,2.18555,2.1856,2.18539,2.1856,8000000.0
2009-06-02 02:11:00,2.18558,2.18558,2.18525,2.18542,7000000.0
2009-06-02 02:12:00,2.18601,2.18619,2.18572,2.18572,14000000.0
2009-06-02 02:13:00,2.18564,2.18588,2.18564,2.18567,7000000.0
2009-06-02 02:14:00,2.18505,2.18522,2.18494,2.18505,7000000.0
2009-06-02 02:15:00,2.185,2.18509,2.18493,2.18495,7000000.0
2009-06-02 02:16:00,2.1853,2.18539,2.18519,2.18531,8000000.0
2009-06-02 02:17:00,2.18505,2.18505,2.1841,2.1841,7000000.0
2009-06-02 02:18:00,2.1842,2.1847,2.18383,2.1847,11000000.0
2009-06-02 02:19:00,2.18484,2.18484,2.18472,2.18479,7000000.0
2009-06-02 02:20:00,2.18485,2.185,2.18485,2.185,12000000.0
2009-06-02 02:21:00,2.18469,2.18469,2.18425,2.18432,12000000.0
2009-06-02 02:22:00,2.18444,2.18488,2.18444,2.18478,7000000.0
2009-06-02 02:23:00,2.1852,2.18541,2.18463,2.18463,9000000.0
2009-06-02 02:24:00,2.18436,2.18528,2.18424,2.18528,8000000.0
2009-06-02 02:25:00,2.18607,2.18668,2.18607,2.18668,16000000.0
2009-06-02 02:26:00,2.18674,2.18687,2.18665,2.18665,20000000.0
2009-06-02 02:27:00,2.18672,2.18714,2.18639,2.18714,18000000.0
2009-06-02 02:28:00,2.18726,2.18736,2.18697,2.18697,10000000.0
2009-06-02 02:29:00,2.18679,2.18731,2.18679,2.18731,5000000.0
2009-06-02 02:30:00,2.1872,2.18739,2.18715,2.18715,10000000.0
2009-06-02 02:31:00,2.18716,2.18733,2.18706,2.18707,9000000.0
2009-06-02 02:32:00,2.18744,2.18744,2.18644,2.18672,15000000.0
2009-06-02 02:33:00,2.18623,2.18663,2.1861,2.18663,14000000.0
2009-06-02 02:34:00,2.18681,2.18711,2.18638,2.18711,9000000.0
2009-06-02 02:35:00,2.18755,2.18763,2.18725,2.18725,7000000.0
2009-06-02 02:36:00,2.18683,2.18683,2.18619,2.18638,11000000.0
2009-06-02 02:37:00,2.18664,2.18705,2.18664,2.18691,7000000.0
2009-06-02 02:38:00,2.18694,2.18694,2.18648,2.18648,7000000.0
2009-06-02 02:39:00,2.18648,2.18689,2.18612,2.18612,13000000.0
2009-06-02 02:40:00,2.18585,2.18755,2.18585,2.18755,11000000.0
2009-06-02 02:41:00,2.18749,2.18749,2.18682,2.18682,8000000.0
2009-06-02 02:42:00,2.18642,2.18695,2.18642,2.18694,10000000.0
2009-06-02 02:43:00,2.18685,2.18706,2.18685,2.18694,8000000.0
2009-06-02 02:44:00,2.18645,2.18702,2.18637,2.18683,10000000.0
2009-06-02 02:45:00,2.18675,2.18722,2.18646,2.18722,10000000.0
2009-06-02 02:46:00,2.18744,2.18744,2.18716,2.18724,10000000.0
2009-06-02 02:47:00,2.18741,2.18749,2.18691,2.18691,8000000.0
2009-06-02 02:48:00,2.18624,2.18674,2.18624,2.18674,11000000.0
2009-06-02 02:49:00,2.18706,2.18714,2.18678,2.18678,10000000.0
2009-06-02 02:50:00,2.18692,2.1873,2.18692,2.18714,5000000.0
2009-06-02 02:51:00,2.18728,2.18728,2.18715,2.18723,5000000.0
2009-06-02 02:52:00,2.18695,2.18701,2.18673,2.18694,8000000.0
2009-06-02 02:53:00,2.18697,2.18697,2.18684,2.1869,8000000.0
2009-06-02 02:54:00,2.18673,2.18673,2.18643,2.18643,7000000.0
2009-06-02 02:55:00,2.18666,2.18692,2.18639,2.18692,8000000.0
2009-06-02 02:56:00,2.18703,2.18703,2.18649,2.18649,7000000.0
2009-06-02 02:57:00,2.18714,2.18738,2.18712,2.18716,8000000.0
2009-06-02 02:58:00,2.18718,2.18743,2.18713,2.18736,12000000.0
2009-06-02 02:59:00,2.18772,2.18775,2.18753,2.18769,19000000.0
2009-06-02 03:00:00,2.1873,2.1878,2.1873,2.1878,7000000.0
2009-06-02 03:01:00,2.18813,2.18813,2.18758,2.18758,10000000.0
2009-06-02 03:02:00,2.18742,2.18742,2.18718,2.18725,7000000.0
2009-06-02 03:03:00,2.18677,2.18677,2.18634,2.18644,11000000.0
2009-06-02 03:04:00,2.18706,2.18706,2.18617,2.18617,7000000.0
2009-06-02 03:05:00,2.18597,2.18722,2.18588,2.18722,10000000.0
2009-06-02 03:06:00,2.18747,2.1875,2.18683,2.18705,11000000.0
2009-06-02 03:07:00,2.18681,2.18681,2.18656,2.18668,5000000.0
2009-06-02 03:08:00,2.18679,2.18679,2.18666,2.18671,8000000.0
2009-06-02 03:09:00,2.18675,2.18689,2.18668,2.18689,10000000.0
2009-06-02 03:10:00,2.18715,2.18755,2.18715,2.18719,10000000.0
2009-06-02 03:11:00,2.18724,2.1873,2.18647,2.18647,8000000.0
2009-06-02 03:12:00,2.18634,2.18664,2.18634,2.18664,7000000.0
2009-06-02 03:13:00,2.18656,2.18679,2.18631,2.18632,10000000.0
2009-06-02 03:14:00,2.18665,2.18703,2.18665,2.18703,16000000.0
2009-06-02 03:15:00,2.18724,2.18765,2.18686,2.18765,11000000.0
2009-06-02 03:16:00,2.18754,2.18777,2.18754,2.18769,5000000.0
2009-06-02 03:17:00,2.18754,2.18776,2.18737,2.18744,8000000.0
2009-06-02 03:18:00,2.18661,2.18661,2.18634,2.18659,6000000.0
2009-06-02 03:19:00,2.18661,2.18675,2.18645,2.18645,7000000.0
2009-06-02 03:20:00,2.18603,2.18603,2.18549,2.18549,7000000.0
2009-06-02 03:21:00,2.18548,2.18581,2.18548,2.18581,7000000.0
2009-06-02 03:22:00,2.1862,2.18669,2.18446,2.18623,8000000.0
2009-06-02 03:23:00,2.18639,2.18641,2.18599,2.18603,9000000.0
2009-06-02 03:24:00,2.18598,2.18601,2.18594,2.18601,7000000.0
2009-06-02 03:25:00,2.18572,2.18574,2.18558,2.18563,23000000.0
2009-06-02 03:26:00,2.18568,2.18591,2.18566,2.18591,9000000.0
2009-06-02 03:27:00,2.18602,2.18624,2.18592,2.18624,7000000.0
2009-06-02 03:28:00,2.18626,2.18638,2.18621,2.1863,7000000.0
2009-06-02 03:29:00,2.18627,2.18627,2.18615,2.18616,8000000.0
2009-06-02 03:30:00,2.18614,2.1864,2.1861,2.1861,10000000.0
2009-06-02 03:31:00,2.18651,2.18727,2.18651,2.18727,5000000.0
2009-06-02 03:32:00,2.18758,2.18758,2.18731,2.18742,10000000.0
2009-06-02 03:33:00,2.18751,2.18751,2.18708,2.18743,7000000.0
2009-06-02 03:34:00,2.18719,2.18719,2.18665,2.18665,11000000.0
2009-06-02 03:35:00,2.18663,2.18663,2.18636,2.18646,8000000.0
2009-06-02 03:36:00,2.18622,2.18622,2.18591,2.18621,8000000.0
2009-06-02 03:37:00,2.18604,2.18625,2.18603,2.18608,8000000.0
2009-06-02 03:38:00,2.18576,2.18582,2.18545,2.18582,8000000.0
2009-06-02 03:39:00,2.18593,2.18594,2.18567,2.18574,10000000.0
2009-06-02 03:40:00,2.18582,2.18582,2.18532,2.18532,10000000.0
2009-06-02 03:41:00,2.18556,2.18582,2.18543,2.18543,8000000.0
2009-06-02 03:42:00,2.18569,2.18691,2.18569,2.18691,7000000.0
2009-06-02 03:43:00,2.18673,2.18673,2.18611,2.18652,9000000.0
2009-06-02 03:44:00,2.1866,2.18663,2.18641,2.18663,9000000.0
2009-06-02 03:45:00,2.18716,2.18716,2.18686,2.18686,7000000.0
2009-06-02 03:46:00,2.1868,2.18698,2.18671,2.18671,8000000.0
2009-06-02 03:47:00,2.18684,2.18706,2.18653,2.18706,9000000.0
2009-06-02 03:48:00,2.18697,2.18707,2.18671,2.18704,10000000.0
2009-06-02 03:49:00,2.18695,2.18698,2.18679,2.1868,23000000.0
2009-06-02 03:50:00,2.18649,2.18649,2.18545,2.18571,7000000.0
2009-06-02 03:51:00,2.18555,2.18578,2.18555,2.18574,8000000.0
2009-06-02 03:52:00,2.18593,2.18593,2.18486,2.18486,9000000.0
2009-06-02 03:53:00,2.18417,2.1845,2.18411,2.1845,8000000.0
2009-06-02 03:54:00,2.18474,2.18476,2.18437,2.18469,9000000.0
2009-06-02 03:55:00,2.18466,2.18632,2.18466,2.18632,10000000.0
2009-06-02 03:56:00,2.18635,2.18635,2.18596,2.18623,12000000.0
2009-06-02 03:57:00,2.18627,2.18664,2.18617,2.18664,9000000.0
2009-06-02 03:58:00,2.187,2.18712,2.18699,2.187,8000000.0
2009-06-02 03:59:00,2.18661,2.18677,2.1866,2.18669,7000000.0
2009-06-02 04:00:00,2.18667,2.18681,2.18631,2.18636,18000000.0
2009-06-02 04:01:00,2.18642,2.18708,2.18642,2.18708,8000000.0
2009-06-02 04:02:00,2.18718,2.18762,2.18709,2.18721,25000000.0
2009-06-02 04:03:00,2.18739,2.18896,2.18739,2.18896,12000000.0
2009-06-02 04:04:00,2.18908,2.18937,2.18888,2.18937,9000000.0
2009-06-02 04:05:00,2.1897,2.19027,2.1897,2.18978,7000000.0
2009-06-02 04:06:00,2.18834,2.18834,2.18743,2.18743,11000000.0
2009-06-02 04:07:00,2.18776,2.18785,2.1877,2.18785,7000000.0
2009-06-02 04:08:00,2.18761,2.18771,2.18753,2.18764,10000000.0
2009-06-02 04:09:00,2.18729,2.18729,2.18716,2.18718,5000000.0
2009-06-02 04:10:00,2.18715,2.18725,2.18709,2.18709,9000000.0
2009-06-02 04:11:00,2.18682,2.18708,2.18631,2.18703,7000000.0
2009-06-02 04:12:00,2.18709,2.18749,2.18709,2.18709,11000000.0
2009-06-02 04:13:00,2.18733,2.18753,2.18733,2.18742,8000000.0
2009-06-02 04:14:00,2.18749,2.18756,2.18749,2.18756,7000000.0
2009-06-02 04:15:00,2.18768,2.18802,2.18768,2.18768,8000000.0
2009-06-02 04:16:00,2.18754,2.18761,2.18754,2.18755,8000000.0
2009-06-02 04:17:00,2.18749,2.18749,2.18703,2.18716,19000000.0
2009-06-02 04:18:00,2.18698,2.18705,2.18696,2.18703,8000000.0
2009-06-02 04:19:00,2.18673,2.18687,2.18651,2.18687,21000000.0
2009-06-02 04:20:00,2.18727,2.18747,2.1872,2.18733,11000000.0
2009-06-02 04:21:00,2.18711,2.18711,2.18703,2.18707,7000000.0
2009-06-02 04:22:00,2.18721,2.18721,2.18693,2.18693,8000000.0
2009-06-02 04:23:00,2.18651,2.18673,2.1864,2.1864,9000000.0
2009-06-02 04:24:00,2.18701,2.18702,2.18696,2.18698,12000000.0
2009-06-02 04:25:00,2.1871,2.18722,2.1871,2.18722,9000000.0
2009-06-02 04:26:00,2.18714,2.18725,2.18704,2.18725,8000000.0
2009-06-02 04:27:00,2.18723,2.18736,2.18712,2.18723,9000000.0
2009-06-02 04:28:00,2.18745,2.18794,2.18713,2.18794,14000000.0
2009-06-02 04:29:00,2.18753,2.18753,2.1867,2.18676,16000000.0
2009-06-02 04:30:00,2.18693,2.18693,2.18618,2.18645,25000000.0
2009-06-02 04:31:00,2.18671,2.18689,2.1867,2.1867,5000000.0
2009-06-02 04:32:00,2.18673,2.18746,2.18673,2.18746,12000000.0
2009-06-02 04:33:00,2.18748,2.18748,2.18731,2.18734,10000000.0
2009-06-02 04:34:00,2.18764,2.18764,2.18673,2.18749,15000000.0
2009-06-02 04:35:00,2.18761,2.18795,2.18761,2.18763,9000000.0
2009-06-02 04:36:00,2.18749,2.18749,2.1872,2.18746,7000000.0
2009-06-02 04:37:00,2.18765,2.18786,2.18765,2.18774,7000000.0
2009-06-02 04:38:00,2.1881,2.1883,2.18805,2.18814,10000000.0
2009-06-02 04:39:00,2.18805,2.18825,2.18805,2.18825,5000000.0
2009-06-02 04:40:00,2.18829,2.18834,2.18798,2.18798,11000000.0
2009-06-02 04:41:00,2.18768,2.18836,2.18768,2.18836,9000000.0
2009-06-02 04:42:00,2.18804,2.18804,2.18778,2.18778,11000000.0
2009-06-02 04:43:00,2.18778,2.18804,2.18778,2.18804,9000000.0
2009-06-02 04:44:00,2.18804,2.18812,2.18785,2.18785,8000000.0
2009-06-02 04:45:00,2.18785,2.18795,2.18758,2.18758,9000000.0
2009-06-02 04:46:00,2.18741,2.18765,2.18741,2.18752,7000000.0
2009-06-02 04:47:00,2.18777,2.18798,2.18759,2.18798,8000000.0
2009-06-02 04:48:00,2.18819,2.18826,2.18815,2.18815,7000000.0
2009-06-02 04:49:00,2.18803,2.18807,2.18788,2.18795,8000000.0
2009-06-02 04:50:00,2.18831,2.18831,2.18802,2.18802,7000000.0
2009-06-02 04:51:00,2.18784,2.18796,2.18779,2.18779,15000000.0
2009-06-02 04:52:00,2.18773,2.18785,2.18772,2.18772,9000000.0
2009-06-02 04:53:00,2.18766,2.18804,2.18766,2.18804,8000000.0
2009-06-02 04:54:00,2.18808,2.18829,2.18808,2.18829,11000000.0
2009-06-02 04:55:00,2.18831,2.18853,2.18831,2.18853,11000000.0
2009-06-02 04:56:00,2.18842,2.18842,2.18808,2.18812,12000000.0
2009-06-02 04:57:00,2.18827,2.18827,2.1881,2.18823,8000000.0
2009-06-02 04:58:00,2.18797,2.18845,2.18797,2.18838,9000000.0
2009-06-02 04:59:00,2.18762,2.18762,2.18725,2.18725,12000000.0
2009-06-02 05:00:00,2.18832,2.18838,2.18832,2.18833,9000000.0
2009-06-02 05:01:00,2.18837,2.18873,2.18837,2.18873,7000000.0
2009-06-02 05:02:00,2.18878,2.18878,2.18862,2.18862,7000000.0
2009-06-02 05:03:00,2.18864,2.18894,2.18864,2.18894,8000000.0
2009-06-02 05:04:00,2.18786,2.1885,2.18786,2.18818,9000000.0
2009-06-02 05:05:00,2.18883,2.18895,2.18872,2.18895,13000000.0
2009-06-02 05:06:00,2.18899,2.1891,2.18895,2.1891,8000000.0
2009-06-02 05:07:00,2.18924,2.18933,2.18861,2.18933,10000000.0
2009-06-02 05:08:00,2.18899,2.18929,2.18899,2.18905,9000000.0
2009-06-02 05:09:00,2.18944,2.18944,2.18891,2.18896,16000000.0
2009-06-02 05:10:00,2.18879,2.1888,2.18849,2.18849,12000000.0
2009-06-02 05:11:00,2.18841,2.18859,2.18841,2.1885,11000000.0
2009-06-02 05:12:00,2.1881,2.1881,2.18761,2.18773,16000000.0
2009-06-02 05:13:00,2.18789,2.18805,2.18744,2.18744,9000000.0
2009-06-02 05:14:00,2.18743,2.18775,2.18743,2.18775,12000000.0
2009-06-02 05:15:00,2.18773,2.18773,2.18736,2.18736,8000000.0
2009-06-02 05:16:00,2.18726,2.18735,2.18709,2.18711,11000000.0
2009-06-02 05:17:00,2.1872,2.18744,2.18709,2.18709,9000000.0
2009-06-02 05:18:00,2.18763,2.18795,2.18763,2.18771,16000000.0
2009-06-02 05:19:00,2.18774,2.18774,2.18749,2.18759,9000000.0
2009-06-02 05:20:00,2.18731,2.18741,2.18724,2.18724,11000000.0
2009-06-02 05:21:00,2.1875,2.1876,2.1875,2.18752,15000000.0
2009-06-02 05:22:00,2.18754,2.18754,2.18742,2.18748,28000000.0
2009-06-02 05:23:00,2.18729,2.18747,2.18729,2.18745,26000000.0
2009-06-02 05:24:00,2.18739,2.18746,2.18739,2.18739,27000000.0
2009-06-02 05:25:00,2.1875,2.18792,2.18749,2.18772,47000000.0
2009-06-02 05:26:00,2.18782,2.18797,2.18768,2.1879,38000000.0
2009-06-02 05:27:00,2.18835,2.18837,2.18817,2.18818,7000000.0
2009-06-02 05:28:00,2.18813,2.18813,2.18766,2.18766,22000000.0
2009-06-02 05:29:00,2.18784,2.18796,2.18784,2.18794,11000000.0
2009-06-02 05:30:00,2.1878,2.1878,2.18735,2.18735,7000000.0
2009-06-02 05:31:00,2.18734,2.18796,2.18734,2.18795,10000000.0
2009-06-02 05:32:00,2.18777,2.18777,2.18738,2.18762,10000000.0
2009-06-02 05:33:00,2.18805,2.18805,2.18766,2.18766,8000000.0
2009-06-02 05:34:00,2.18769,2.18779,2.18769,2.18779,8000000.0
2009-06-02 05:35:00,2.18776,2.18787,2.18676,2.18676,10000000.0
2009-06-02 05:36:00,2.187,2.18704,2.18691,2.18691,15000000.0
2009-06-02 05:37:00,2.18723,2.18768,2.18707,2.18707,11000000.0
2009-06-02 05:38:00,2.18691,2.18699,2.1869,2.18699,11000000.0
2009-06-02 05:39:00,2.18776,2.18784,2.1874,2.1877,7000000.0
2009-06-02 05:40:00,2.18795,2.18808,2.18782,2.18782,5000000.0
2009-06-02 05:41:00,2.18756,2.18763,2.18747,2.18757,9000000.0
2009-06-02 05:42:00,2.18775,2.18775,2.18761,2.18761,16000000.0
2009-06-02 05:43:00,2.18758,2.18766,2.18751,2.1876,8000000.0
2009-06-02 05:44:00,2.18734,2.18768,2.18721,2.18768,9000000.0
2009-06-02 05:45:00,2.18768,2.18796,2.18768,2.18796,13000000.0
2009-06-02 05:46:00,2.18814,2.18814,2.18785,2.18785,10000000.0
2009-06-02 05:47:00,2.18789,2.18827,2.18789,2.18827,15000000.0
2009-06-02 05:48:00,2.18754,2.18754,2.18683,2.18683,11000000.0
2009-06-02 05:49:00,2.18675,2.18677,2.18665,2.18665,8000000.0
2009-06-02 05:50:00,2.18678,2.18751,2.18667,2.18751,13000000.0
2009-06-02 05:51:00,2.18765,2.18783,2.1876,2.18775,30000000.0
2009-06-02 05:52:00,2.18786,2.18798,2.18772,2.18772,15000000.0
2009-06-02 05:53:00,2.18733,2.18733,2.18682,2.18682,8000000.0
2009-06-02 05:54:00,2.1867,2.18683,2.18621,2.18621,16000000.0
2009-06-02 05:55:00,2.18598,2.18643,2.18598,2.18643,11000000.0
2009-06-02 05:56:00,2.18632,2.18632,2.18542,2.18542,33000000.0
2009-06-02 05:57:00,2.18556,2.18556,2.18536,2.18536,11000000.0
2009-06-02 05:58:00,2.18565,2.18598,2.18565,2.18575,19000000.0
2009-06-02 05:59:00,2.18578,2.18589,2.1857,2.18589,12000000.0
2009-06-02 06:00:00,2.18588,2.1862,2.18588,2.1861,25000000.0
2009-06-02 06:01:00,2.18614,2.18632,2.18606,2.18617,16000000.0
2009-06-02 06:02:00,2.18637,2.18711,2.18637,2.18711,13000000.0
2009-06-02 06:03:00,2.18745,2.18777,2.18739,2.18777,22000000.0
2009-06-02 06:04:00,2.18792,2.18795,2.18778,2.18779,11000000.0
2009-06-02 06:05:00,2.18799,2.18809,2.18799,2.18806,9000000.0
2009-06-02 06:06:00,2.18778,2.1878,2.18707,2.18709,8000000.0
2009-06-02 06:07:00,2.18715,2.1873,2.18715,2.18721,10000000.0
2009-06-02 06:08:00,2.18771,2.18771,2.18694,2.18694,8000000.0
2009-06-02 06:09:00,2.18638,2.18689,2.18621,2.18689,10000000.0
2009-06-02 06:10:00,2.18693,2.18698,2.18686,2.18688,8000000.0
2009-06-02 06:11:00,2.18695,2.18735,2.18695,2.18735,7000000.0
2009-06-02 06:12:00,2.18745,2.18745,2.18696,2.18696,10000000.0
2009-06-02 06:13:00,2.18702,2.18789,2.18692,2.18789,15000000.0
2009-06-02 06:14:00,2.18789,2.18812,2.18777,2.18777,10000000.0
2009-06-02 06:15:00,2.18855,2.18935,2.18855,2.18935,18000000.0
2009-06-02 06:16:00,2.18944,2.18944,2.18851,2.18871,11000000.0
2009-06-02 06:17:00,2.18865,2.18874,2.18858,2.18874,7000000.0
2009-06-02 06:18:00,2.18873,2.1892,2.18867,2.18867,13000000.0
2009-06-02 06:19:00,2.1884,2.18854,2.18835,2.18842,12000000.0
2009-06-02 06:20:00,2.18842,2.1886,2.18827,2.18827,18000000.0
2009-06-02 06:21:00,2.18827,2.18874,2.18803,2.18874,26000000.0
2009-06-02 06:22:00,2.18882,2.18885,2.18854,2.18854,10000000.0
2009-06-02 06:23:00,2.18844,2.18872,2.18844,2.18871,11000000.0
2009-06-02 06:24:00,2.18878,2.18886,2.1887,2.1887,11000000.0
2009-06-02 06:25:00,2.18873,2.18875,2.18869,2.18873,10000000.0
2009-06-02 06:26:00,2.18844,2.18844,2.18743,2.18743,7000000.0
2009-06-02 06:27:00,2.18694,2.18718,2.18684,2.18687,8000000.0
2009-06-02 06:28:00,2.18596,2.18597,2.18529,2.18597,7000000.0
2009-06-02 06:29:00,2.18607,2.18607,2.18495,2.18495,9000000.0
2009-06-02 06:30:00,2.18529,2.18624,2.18529,2.18624,11000000.0
2009-06-02 06:31:00,2.18685,2.18818,2.18685,2.18818,20000000.0
2009-06-02 06:32:00,2.18858,2.18858,2.1876,2.18793,31000000.0
2009-06-02 06:33:00,2.18822,2.1883,2.18723,2.18723,17000000.0
2009-06-02 06:34:00,2.18661,2.18661,2.18583,2.186,9000000.0
2009-06-02 06:35:00,2.18618,2.18618,2.18518,2.18518,8000000.0
2009-06-02 06:36:00,2.18457,2.18512,2.18428,2.18512,10000000.0
2009-06-02 06:37:00,2.18592,2.18623,2.18592,2.18621,7000000.0
2009-06-02 06:38:00,2.1864,2.1864,2.18608,2.18618,8000000.0
2009-06-02 06:39:00,2.18638,2.18723,2.18638,2.18646,12000000.0
2009-06-02 06:40:00,2.18648,2.18702,2.18648,2.18687,7000000.0
2009-06-02 06:41:00,2.18763,2.18777,2.18743,2.18765,7000000.0
2009-06-02 06:42:00,2.18764,2.18766,2.1874,2.18741,7000000.0
2009-06-02 06:43:00,2.18764,2.18782,2.187,2.187,9000000.0
2009-06-02 06:44:00,2.18732,2.18739,2.18702,2.18702,11000000.0
2009-06-02 06:45:00,2.18635,2.18656,2.18583,2.18583,8000000.0
2009-06-02 06:46:00,2.18556,2.18556,2.18517,2.18527,8000000.0
2009-06-02 06:47:00,2.18564,2.18601,2.18394,2.18576,8000000.0
2009-06-02 06:48:00,2.18586,2.18659,2.18579,2.18659,8000000.0
2009-06-02 06:49:00,2.18684,2.18697,2.18673,2.18675,9000000.0
2009-06-02 06:50:00,2.18676,2.1869,2.1863,2.1863,9000000.0
2009-06-02 06:51:00,2.18607,2.18677,2.18607,2.1865,11000000.0
2009-06-02 06:52:00,2.18632,2.18632,2.18534,2.18534,7000000.0
2009-06-02 06:53:00,2.18516,2.18534,2.18515,2.18515,8000000.0
2009-06-02 06:54:00,2.18507,2.1851,2.18494,2.18495,11000000.0
2009-06-02 06:55:00,2.18461,2.18461,2.18427,2.18427,8000000.0
2009-06-02 06:56:00,2.18462,2.18499,2.18461,2.18481,13000000.0
2009-06-02 06:57:00,2.1848,2.1853,2.1848,2.1853,18000000.0
2009-06-02 06:58:00,2.18563,2.18601,2.18563,2.18577,16000000.0
2009-06-02 06:59:00,2.18585,2.18606,2.18583,2.18587,11000000.0
2009-06-02 07:00:00,2.18576,2.18594,2.18566,2.18592,8000000.0
2009-06-02 07:01:00,2.18599,2.18602,2.18582,2.18602,14000000.0
2009-06-02 07:02:00,2.18554,2.18557,2.1848,2.18489,18000000.0
2009-06-02 07:03:00,2.18593,2.18593,2.18518,2.18522,8000000.0
2009-06-02 07:04:00,2.18504,2.18537,2.18504,2.18537,8000000.0
2009-06-02 07:05:00,2.1855,2.18574,2.1854,2.18567,10000000.0
2009-06-02 07:06:00,2.18566,2.18566,2.18526,2.18526,8000000.0
2009-06-02 07:07:00,2.18489,2.18494,2.18486,2.18488,15000000.0
2009-06-02 07:08:00,2.18493,2.18525,2.18492,2.18525,18000000.0
2009-06-02 07:09:00,2.18532,2.18554,2.18527,2.18554,8000000.0
2009-06-02 07:10:00,2.18563,2.18577,2.18552,2.18577,18000000.0
2009-06-02 07:11:00,2.18586,2.18586,2.18533,2.18533,11000000.0
2009-06-02 07:12:00,2.18521,2.18562,2.1852,2.18562,11000000.0
2009-06-02 07:13:00,2.18559,2.18559,2.18546,2.18547,9000000.0
2009-06-02 07:14:00,2.18502,2.18511,2.18494,2.18496,12000000.0
2009-06-02 07:15:00,2.18485,2.18485,2.18447,2.18447,7000000.0
2009-06-02 07:16:00,2.18447,2.18459,2.18397,2.18397,12000000.0
2009-06-02 07:17:00,2.18337,2.18342,2.18305,2.18325,15000000.0
2009-06-02 07:18:00,2.18292,2.18362,2.18292,2.18362,8000000.0
2009-06-02 07:19:00,2.184,2.184,2.18357,2.18362,7000000.0
2009-06-02 07:20:00,2.18394,2.18432,2.18394,2.18406,9000000.0
2009-06-02 07:21:00,2.18454,2.18454,2.18394,2.18394,10000000.0
2009-06-02 07:22:00,2.1835,2.18359,2.18344,2.18358,7000000.0
2009-06-02 07:23:00,2.18354,2.18354,2.18328,2.18328,11000000.0
2009-06-02 07:24:00,2.18326,2.1836,2.18326,2.18334,23000000.0
2009-06-02 07:25:00,2.18333,2.18365,2.18331,2.18365,28000000.0
2009-06-02 07:26:00,2.18366,2.18366,2.1834,2.18361,14000000.0
2009-06-02 07:27:00,2.18364,2.18364,2.18281,2.18343,20000000.0
2009-06-02 07:28:00,2.18284,2.18302,2.18278,2.18302,17000000.0
2009-06-02 07:29:00,2.18305,2.18305,2.1819,2.1819,27000000.0
2009-06-02 07:30:00,2.1819,2.1826,2.1819,2.1826,20000000.0
2009-06-02 07:31:00,2.18252,2.18281,2.18252,2.18268,7000000.0
2009-06-02 07:32:00,2.18274,2.18295,2.18267,2.18295,11000000.0
2009-06-02 07:33:00,2.18317,2.18368,2.18302,2.18308,22000000.0
2009-06-02 07:34:00,2.18319,2.18333,2.18311,2.18327,16000000.0
2009-06-02 07:35:00,2.18325,2.18363,2.18325,2.18361,15000000.0
2009-06-02 07:36:00,2.18392,2.18392,2.18369,2.18369,8000000.0
2009-06-02 07:37:00,2.18302,2.18308,2.18277,2.18308,12000000.0
2009-06-02 07:38:00,2.18269,2.18269,2.18249,2.18266,7000000.0
2009-06-02 07:39:00,2.18184,2.18224,2.18175,2.18175,14000000.0
2009-06-02 07:40:00,2.18184,2.18184,2.18073,2.18073,9000000.0
2009-06-02 07:41:00,2.18107,2.18126,2.18084,2.18113,24000000.0
2009-06-02 07:42:00,2.18148,2.18178,2.18134,2.1816,17000000.0
2009-06-02 07:43:00,2.18145,2.18148,2.18132,2.18137,22000000.0
2009-06-02 07:44:00,2.18119,2.18119,2.18056,2.18073,10000000.0
2009-06-02 07:45:00,2.18125,2.18145,2.18121,2.18121,15000000.0
2009-06-02 07:46:00,2.18194,2.18314,2.18194,2.18314,17000000.0
2009-06-02 07:47:00,2.18332,2.18332,2.18216,2.18216,15000000.0
2009-06-02 07:48:00,2.18273,2.18273,2.18189,2.18189,10000000.0
2009-06-02 07:49:00,2.18155,2.18179,2.18148,2.18148,20000000.0
2009-06-02 07:50:00,2.18119,2.18122,2.18105,2.18105,17000000.0
2009-06-02 07:51:00,2.18112,2.18151,2.18111,2.18124,15000000.0
2009-06-02 07:52:00,2.18115,2.18132,2.18099,2.18099,29000000.0
2009-06-02 07:53:00,2.18072,2.18072,2.18045,2.18068,13000000.0
2009-06-02 07:54:00,2.18126,2.18168,2.18126,2.18133,23000000.0
2009-06-02 07:55:00,2.18117,2.18119,2.18092,2.18116,27000000.0
2009-06-02 07:56:00,2.18129,2.18129,2.18101,2.18128,18000000.0
2009-06-02 07:57:00,2.18159,2.18242,2.18159,2.18242,20000000.0
2009-06-02 07:58:00,2.18222,2.18238,2.18183,2.18201,13000000.0
2009-06-02 07:59:00,2.18207,2.18257,2.18207,2.18254,23000000.0
2009-06-02 08:00:00,2.18241,2.18241,2.18222,2.18224,31000000.0
2009-06-02 08:01:00,2.18211,2.18287,2.18211,2.18287,13000000.0
2009-06-02 08:02:00,2.18252,2.18252,2.1819,2.1819,12000000.0
2009-06-02 08:03:00,2.18162,2.18215,2.18155,2.18206,20000000.0
2009-06-02 08:04:00,2.18215,2.18262,2.18197,2.18231,30000000.0
2009-06-02 08:05:00,2.18221,2.18245,2.18212,2.18227,9000000.0
2009-06-02 08:06:00,2.18188,2.18206,2.18188,2.18195,21000000.0
2009-06-02 08:07:00,2.18201,2.18216,2.18194,2.18206,15000000.0
2009-06-02 08:08:00,2.18219,2.18302,2.18219,2.18302,25000000.0
2009-06-02 08:09:00,2.18307,2.18384,2.18307,2.18365,23000000.0
2009-06-02 08:10:00,2.18365,2.18379,2.18351,2.18363,27000000.0
2009-06-02 08:11:00,2.18373,2.18391,2.18373,2.18391,18000000.0
2009-06-02 08:12:00,2.18388,2.18437,2.18388,2.18421,22000000.0
2009-06-02 08:13:00,2.18423,2.18423,2.1837,2.18376,18000000.0
2009-06-02 08:14:00,2.18363,2.18391,2.18363,2.18376,33000000.0
2009-06-02 08:15:00,2.18388,2.18434,2.18379,2.18434,21000000.0
2009-06-02 08:16:00,2.18433,2.18439,2.18418,2.18418,21000000.0
2009-06-02 08:17:00,2.18446,2.18455,2.18425,2.18455,19000000.0
2009-06-02 08:18:00,2.1848,2.1848,2.18455,2.18463,17000000.0
2009-06-02 08:19:00,2.18476,2.18528,2.18476,2.18506,16000000.0
2009-06-02 08:20:00,2.18501,2.18501,2.18461,2.18487,13000000.0
2009-06-02 08:21:00,2.18442,2.18459,2.18424,2.18459,18000000.0
2009-06-02 08:22:00,2.18454,2.18455,2.18416,2.18444,26000000.0
2009-06-02 08:23:00,2.18417,2.18417,2.18329,2.1833,16000000.0
2009-06-02 08:24:00,2.18316,2.18316,2.18233,2.18262,28000000.0
2009-06-02 08:25:00,2.18242,2.18264,2.18213,2.18264,49000000.0
2009-06-02 08:26:00,2.18302,2.18315,2.18275,2.18314,14000000.0
2009-06-02 08:27:00,2.18213,2.18213,2.18127,2.18127,31000000.0
2009-06-02 08:28:00,2.18126,2.18162,2.18078,2.18152,28000000.0
2009-06-02 08:29:00,2.18189,2.18201,2.18135,2.18152,32000000.0
2009-06-02 08:30:00,2.18232,2.18309,2.18232,2.18309,28000000.0
2009-06-02 08:31:00,2.18335,2.18397,2.18335,2.18376,40000000.0
2009-06-02 08:32:00,2.1837,2.1837,2.18337,2.18337,51000000.0
2009-06-02 08:33:00,2.18353,2.18415,2.18325,2.18415,48000000.0
2009-06-02 08:34:00,2.18452,2.18571,2.18452,2.18477,49000000.0
2009-06-02 08:35:00,2.18396,2.18504,2.18396,2.18504,39000000.0
2009-06-02 08:36:00,2.18529,2.18529,2.18498,2.18498,12000000.0
2009-06-02 08:37:00,2.18542,2.18662,2.18542,2.18662,25000000.0
2009-06-02 08:38:00,2.18718,2.18747,2.1869,2.18723,21000000.0
2009-06-02 08:39:00,2.18763,2.18781,2.18737,2.18745,23000000.0
2009-06-02 08:40:00,2.18734,2.18772,2.18734,2.18754,36000000.0
2009-06-02 08:41:00,2.18759,2.18768,2.18703,2.1871,30000000.0
2009-06-02 08:42:00,2.18734,2.18752,2.18728,2.18752,17000000.0
2009-06-02 08:43:00,2.1871,2.1871,2.1861,2.18688,23000000.0
2009-06-02 08:44:00,2.18706,2.18718,2.18662,2.18718,17000000.0
2009-06-02 08:45:00,2.18781,2.18781,2.18569,2.18588,37000000.0
2009-06-02 08:46:00,2.18615,2.18656,2.18615,2.18624,23000000.0
2009-06-02 08:47:00,2.1863,2.18703,2.1863,2.18631,25000000.0
2009-06-02 08:48:00,2.18617,2.18617,2.18591,2.18601,36000000.0
2009-06-02 08:49:00,2.18593,2.18611,2.1859,2.18602,27000000.0
2009-06-02 08:50:00,2.18587,2.186,2.18545,2.18545,56000000.0
2009-06-02 08:51:00,2.18553,2.1861,2.1853,2.1861,32000000.0
2009-06-02 08:52:00,2.18642,2.18642,2.18599,2.18603,39000000.0
2009-06-02 08:53:00,2.18638,2.18705,2.18638,2.18686,63000000.0
2009-06-02 08:54:00,2.18646,2.18646,2.18498,2.18498,42000000.0
2009-06-02 08:55:00,2.18544,2.18544,2.185,2.18518,55000000.0
2009-06-02 08:56:00,2.18509,2.18572,2.18509,2.18572,21000000.0
2009-06-02 08:57:00,2.18558,2.1857,2.18545,2.18545,23000000.0
2009-06-02 08:58:00,2.18608,2.18686,2.18608,2.18686,18000000.0
2009-06-02 08:59:00,2.18664,2.18693,2.18618,2.18693,12000000.0
2009-06-02 09:00:00,2.18674,2.18697,2.18634,2.18697,26000000.0
2009-06-02 09:01:00,2.18697,2.18697,2.18646,2.18665,19000000.0
2009-06-02 09:02:00,2.18664,2.18664,2.18578,2.18609,15000000.0
2009-06-02 09:03:00,2.18673,2.18712,2.18673,2.18676,16000000.0
2009-06-02 09:04:00,2.18607,2.18639,2.18606,2.18622,22000000.0
2009-06-02 09:05:00,2.18581,2.18581,2.18468,2.18468,11000000.0
2009-06-02 09:06:00,2.18521,2.18521,2.18435,2.18471,31000000.0
2009-06-02 09:07:00,2.18461,2.18557,2.18461,2.18557,33000000.0
2009-06-02 09:08:00,2.18552,2.18552,2.18488,2.18488,17000000.0
2009-06-02 09:09:00,2.18399,2.1843,2.18322,2.18322,37000000.0
2009-06-02 09:10:00,2.18299,2.18333,2.18173,2.18267,31000000.0
2009-06-02 09:11:00,2.1822,2.18236,2.18169,2.18169,26000000.0
2009-06-02 09:12:00,2.18138,2.1817,2.18124,2.18155,41000000.0
2009-06-02 09:13:00,2.18206,2.18252,2.18174,2.18205,61000000.0
2009-06-02 09:14:00,2.18183,2.18183,2.18161,2.18178,57000000.0
2009-06-02 09:15:00,2.18151,2.18249,2.18151,2.18225,33000000.0
2009-06-02 09:16:00,2.18217,2.1822,2.18196,2.1822,39000000.0
2009-06-02 09:17:00,2.18211,2.18295,2.18211,2.18295,40000000.0
2009-06-02 09:18:00,2.18322,2.18407,2.18316,2.18407,68000000.0
2009-06-02 09:19:00,2.1845,2.18455,2.18429,2.18455,52000000.0
2009-06-02 09:20:00,2.18418,2.18468,2.18418,2.18422,37000000.0
2009-06-02 09:21:00,2.18474,2.1851,2.18457,2.18465,61000000.0
2009-06-02 09:22:00,2.18527,2.1855,2.18475,2.18534,63000000.0
2009-06-02 09:23:00,2.18536,2.18539,2.18463,2.18499,65000000.0
2009-06-02 09:24:00,2.18489,2.1853,2.18484,2.1853,47000000.0
2009-06-02 09:25:00,2.18518,2.18528,2.18513,2.1852,32000000.0
2009-06-02 09:26:00,2.18525,2.18566,2.18525,2.18561,29000000.0
2009-06-02 09:27:00,2.18544,2.18646,2.18544,2.18574,55000000.0
2009-06-02 09:28:00,2.18605,2.18605,2.18513,2.18513,46000000.0
2009-06-02 09:29:00,2.18501,2.18507,2.18472,2.18505,32000000.0
2009-06-02 09:30:00,2.18651,2.18665,2.18555,2.18555,24000000.0
2009-06-02 09:31:00,2.18537,2.18671,2.18537,2.18633,18000000.0
2009-06-02 09:32:00,2.18652,2.18652,2.18524,2.18524,35000000.0
2009-06-02 09:33:00,2.18527,2.18527,2.18456,2.18456,43000000.0
2009-06-02 09:34:00,2.18559,2.18621,2.18559,2.18621,31000000.0
2009-06-02 09:35:00,2.18603,2.18633,2.18602,2.18626,47000000.0
2009-06-02 09:36:00,2.1863,2.18646,2.18618,2.18627,34000000.0
2009-06-02 09:37:00,2.18636,2.18741,2.18636,2.18638,49000000.0
2009-06-02 09:38:00,2.18614,2.18625,2.18608,2.18617,37000000.0
2009-06-02 09:39:00,2.18586,2.18615,2.1857,2.18591,61000000.0
2009-06-02 09:40:00,2.18596,2.186,2.18582,2.18592,46000000.0
2009-06-02 09:41:00,2.18617,2.18642,2.18616,2.18642,33000000.0
2009-06-02 09:42:00,2.18649,2.1869,2.18622,2.18639,60000000.0
2009-06-02 09:43:00,2.18595,2.18595,2.18455,2.18455,66000000.0
2009-06-02 09:44:00,2.1851,2.18554,2.1851,2.18554,21000000.0
2009-06-02 09:45:00,2.18557,2.1856,2.18536,2.18536,22000000.0
2009-06-02 09:46:00,2.18533,2.18543,2.18525,2.18541,30000000.0
2009-06-02 09:47:00,2.1856,2.1856,2.18494,2.18494,24000000.0
2009-06-02 09:48:00,2.18454,2.18503,2.18454,2.18478,34000000.0
2009-06-02 09:49:00,2.18495,2.18556,2.18495,2.18556,26000000.0
2009-06-02 09:50:00,2.1856,2.18591,2.1856,2.1858,34000000.0
2009-06-02 09:51:00,2.1856,2.18577,2.18559,2.18577,56000000.0
2009-06-02 09:52:00,2.18591,2.18602,2.18583,2.18593,38000000.0
2009-06-02 09:53:00,2.18545,2.18559,2.18534,2.18558,32000000.0
2009-06-02 09:54:00,2.1853,2.18587,2.1853,2.18575,36000000.0
2009-06-02 09:55:00,2.18589,2.18589,2.18492,2.18514,38000000.0
2009-06-02 09:56:00,2.18496,2.18496,2.18479,2.18482,38000000.0
2009-06-02 09:57:00,2.18517,2.18517,2.18488,2.18509,30000000.0
2009-06-02 09:58:00,2.18528,2.18528,2.18471,2.18499,52000000.0
2009-06-02 09:59:00,2.18476,2.185,2.18476,2.18485,32000000.0
2009-06-02 10:00:00,2.18494,2.18543,2.18415,2.18543,39000000.0
2009-06-02 10:01:00,2.18452,2.18452,2.18324,2.18343,44000000.0
2009-06-02 10:02:00,2.18331,2.18435,2.18331,2.18435,34000000.0
2009-06-02 10:03:00,2.18421,2.18499,2.18421,2.18438,47000000.0
2009-06-02 10:04:00,2.18386,2.18386,2.18355,2.18355,32000000.0
2009-06-02 10:05:00,2.18349,2.18372,2.18327,2.18372,32000000.0
2009-06-02 10:06:00,2.18358,2.18358,2.18324,2.18357,42000000.0
2009-06-02 10:07:00,2.1835,2.1835,2.18308,2.18308,51000000.0
2009-06-02 10:08:00,2.183,2.18369,2.183,2.18366,54000000.0
2009-06-02 10:09:00,2.18356,2.18356,2.18261,2.18284,53000000.0
2009-06-02 10:10:00,2.18257,2.18257,2.18164,2.18238,72000000.0
2009-06-02 10:11:00,2.18239,2.1827,2.18239,2.18269,61000000.0
2009-06-02 10:12:00,2.18234,2.18309,2.18229,2.18309,65000000.0
2009-06-02 10:13:00,2.18318,2.18318,2.18272,2.18297,56000000.0
2009-06-02 10:14:00,2.18259,2.18266,2.18235,2.18235,49000000.0
2009-06-02 10:15:00,2.18261,2.18266,2.18211,2.18213,46000000.0
2009-06-02 10:16:00,2.18157,2.18227,2.18147,2.18227,33000000.0
2009-06-02 10:17:00,2.18232,2.18232,2.18185,2.18186,37000000.0
2009-06-02 10:18:00,2.18186,2.18212,2.18181,2.1821,50000000.0
2009-06-02 10:19:00,2.18228,2.18235,2.18214,2.18234,59000000.0
2009-06-02 10:20:00,2.18216,2.18242,2.18208,2.18242,41000000.0
2009-06-02 10:21:00,2.18229,2.18235,2.18204,2.18204,44000000.0
2009-06-02 10:22:00,2.18183,2.18204,2.18183,2.18204,47000000.0
2009-06-02 10:23:00,2.18202,2.1822,2.18176,2.1822,58000000.0
2009-06-02 10:24:00,2.18247,2.18255,2.18245,2.18247,43000000.0
2009-06-02 10:25:00,2.1825,2.18268,2.18241,2.18268,60000000.0
2009-06-02 10:26:00,2.18259,2.18303,2.18251,2.18276,64000000.0
2009-06-02 10:27:00,2.18273,2.18276,2.18245,2.18245,54000000.0
2009-06-02 10:28:00,2.182,2.1826,2.182,2.1826,62000000.0
2009-06-02 10:29:00,2.1827,2.18288,2.18234,2.18288,61000000.0
2009-06-02 10:30:00,2.18234,2.18235,2.18197,2.18202,36000000.0
2009-06-02 10:31:00,2.18218,2.18361,2.18218,2.18361,39000000.0
2009-06-02 10:32:00,2.18306,2.18308,2.1827,2.18308,44000000.0
2009-06-02 10:33:00,2.18259,2.18287,2.18245,2.18245,18000000.0
2009-06-02 10:34:00,2.18256,2.18256,2.18213,2.18213,20000000.0
2009-06-02 10:35:00,2.18178,2.18188,2.18153,2.18156,23000000.0
2009-06-02 10:36:00,2.18156,2.18165,2.18155,2.18157,32000000.0
2009-06-02 10:37:00,2.18148,2.18156,2.18129,2.18129,30000000.0
2009-06-02 10:38:00,2.18127,2.18234,2.18106,2.18234,26000000.0
2009-06-02 10:39:00,2.18321,2.18337,2.18311,2.18311,29000000.0
2009-06-02 10:40:00,2.1835,2.18357,2.1834,2.18357,19000000.0
2009-06-02 10:41:00,2.18403,2.18406,2.18386,2.18404,29000000.0
2009-06-02 10:42:00,2.18271,2.18271,2.18139,2.18139,38000000.0
2009-06-02 10:43:00,2.1814,2.18226,2.18121,2.18226,27000000.0
2009-06-02 10:44:00,2.18245,2.18319,2.18245,2.18319,26000000.0
2009-06-02 10:45:00,2.18297,2.18315,2.18289,2.18291,27000000.0
2009-06-02 10:46:00,2.18315,2.18329,2.18305,2.18329,35000000.0
2009-06-02 10:47:00,2.18331,2.18371,2.18329,2.18353,23000000.0
2009-06-02 10:48:00,2.1834,2.18366,2.1834,2.18345,44000000.0
2009-06-02 10:49:00,2.18419,2.18424,2.18351,2.18351,36000000.0
2009-06-02 10:50:00,2.18341,2.18341,2.18237,2.18237,47000000.0
2009-06-02 10:51:00,2.18219,2.18219,2.18191,2.18191,45000000.0
2009-06-02 10:52:00,2.18177,2.18398,2.18177,2.18398,33000000.0
2009-06-02 10:53:00,2.18384,2.18404,2.18377,2.184,46000000.0
2009-06-02 10:54:00,2.18517,2.18553,2.18478,2.18537,35000000.0
2009-06-02 10:55:00,2.18549,2.18551,2.18526,2.18549,37000000.0
2009-06-02 10:56:00,2.18605,2.18618,2.18593,2.18608,33000000.0
2009-06-02 10:57:00,2.18565,2.18592,2.18551,2.18592,33000000.0
2009-06-02 10:58:00,2.1858,2.1858,2.18552,2.18552,26000000.0
2009-06-02 10:59:00,2.18542,2.18555,2.18523,2.18546,47000000.0
2009-06-02 11:00:00,2.18547,2.18558,2.18521,2.18521,39000000.0
2009-06-02 11:01:00,2.18536,2.18536,2.18502,2.18502,45000000.0
2009-06-02 11:02:00,2.18494,2.18494,2.18445,2.18445,17000000.0
2009-06-02 11:03:00,2.18431,2.18473,2.18431,2.18445,37000000.0
2009-06-02 11:04:00,2.1846,2.1846,2.18439,2.18441,40000000.0
2009-06-02 11:05:00,2.18463,2.18502,2.18463,2.18472,18000000.0
2009-06-02 11:06:00,2.18393,2.18393,2.18335,2.18335,19000000.0
2009-06-02 11:07:00,2.18327,2.18327,2.18303,2.18303,30000000.0
2009-06-02 11:08:00,2.18275,2.18323,2.18275,2.18323,30000000.0
2009-06-02 11:09:00,2.18325,2.18325,2.18295,2.18301,45000000.0
2009-06-02 11:10:00,2.18242,2.18242,2.18092,2.18092,35000000.0
2009-06-02 11:11:00,2.18148,2.18151,2.18091,2.18091,46000000.0
2009-06-02 11:12:00,2.18118,2.18118,2.18059,2.18059,55000000.0
2009-06-02 11:13:00,2.18148,2.18195,2.18148,2.18195,59000000.0
2009-06-02 11:14:00,2.18194,2.18283,2.18191,2.18283,41000000.0
2009-06-02 11:15:00,2.18262,2.18263,2.18209,2.18211,34000000.0
2009-06-02 11:16:00,2.182,2.182,2.18159,2.18175,20000000.0
2009-06-02 11:17:00,2.18192,2.18208,2.18183,2.18189,57000000.0
2009-06-02 11:18:00,2.18175,2.18359,2.18175,2.18359,44000000.0
2009-06-02 11:19:00,2.18378,2.18454,2.18378,2.1843,63000000.0
2009-06-02 11:20:00,2.18419,2.18419,2.18299,2.18299,43000000.0
2009-06-02 11:21:00,2.18245,2.18308,2.18242,2.18242,34000000.0
2009-06-02 11:22:00,2.18116,2.18116,2.18082,2.18104,56000000.0
2009-06-02 11:23:00,2.18066,2.18084,2.18056,2.18071,43000000.0
2009-06-02 11:24:00,2.181,2.18204,2.181,2.18186,53000000.0
2009-06-02 11:25:00,2.18155,2.18171,2.18128,2.18128,29000000.0
2009-06-02 11:26:00,2.18143,2.18152,2.18128,2.18134,41000000.0
2009-06-02 11:27:00,2.18117,2.18131,2.18109,2.18119,34000000.0
2009-06-02 11:28:00,2.18135,2.18252,2.18135,2.18252,36000000.0
2009-06-02 11:29:00,2.1829,2.18322,2.18287,2.18303,43000000.0
2009-06-02 11:30:00,2.18277,2.18277,2.18243,2.18274,24000000.0
2009-06-02 11:31:00,2.18315,2.18315,2.18283,2.18283,34000000.0
2009-06-02 11:32:00,2.1822,2.18318,2.1822,2.18305,46000000.0
2009-06-02 11:33:00,2.18284,2.18287,2.18252,2.18252,41000000.0
2009-06-02 11:34:00,2.18219,2.18221,2.18207,2.18218,28000000.0
2009-06-02 11:35:00,2.18213,2.18213,2.18166,2.18166,44000000.0
2009-06-02 11:36:00,2.18164,2.18182,2.18146,2.18182,48000000.0
2009-06-02 11:37:00,2.18241,2.18266,2.18212,2.18266,50000000.0
2009-06-02 11:38:00,2.18219,2.18262,2.18193,2.18262,37000000.0
2009-06-02 11:39:00,2.1828,2.18298,2.1828,2.18297,52000000.0
2009-06-02 11:40:00,2.18352,2.1838,2.18352,2.1836,27000000.0
2009-06-02 11:41:00,2.18296,2.18296,2.18246,2.18249,49000000.0
2009-06-02 11:42:00,2.18246,2.18246,2.1819,2.18239,22000000.0
2009-06-02 11:43:00,2.18246,2.18263,2.1824,2.18249,45000000.0
2009-06-02 11:44:00,2.18269,2.18269,2.18143,2.18143,42000000.0
2009-06-02 11:45:00,2.18114,2.1814,2.18069,2.1814,41000000.0
2009-06-02 11:46:00,2.18136,2.18136,2.18057,2.1808,38000000.0
2009-06-02 11:47:00,2.18097,2.18139,2.1808,2.18139,22000000.0
2009-06-02 11:48:00,2.182,2.18313,2.18167,2.18313,27000000.0
2009-06-02 11:49:00,2.1827,2.1827,2.18178,2.18234,41000000.0
2009-06-02 11:50:00,2.18216,2.18224,2.18191,2.18191,44000000.0
2009-06-02 11:51:00,2.18176,2.18189,2.18131,2.18131,37000000.0
2009-06-02 11:52:00,2.18183,2.18207,2.18132,2.18132,37000000.0
2009-06-02 11:53:00,2.18155,2.18255,2.18155,2.18215,33000000.0
2009-06-02 11:54:00,2.18237,2.18263,2.18237,2.18243,37000000.0
2009-06-02 11:55:00,2.18245,2.18295,2.18225,2.18285,38000000.0
2009-06-02 11:56:00,2.18261,2.18261,2.18198,2.18198,51000000.0
2009-06-02 11:57:00,2.1825,2.1825,2.18148,2.18206,29000000.0
2009-06-02 11:58:00,2.18215,2.18215,2.18179,2.18182,31000000.0
2009-06-02 11:59:00,2.1809,2.1815,2.18086,2.1815,51000000.0
2009-06-02 12:00:00,2.18117,2.18162,2.18054,2.18061,23000000.0
2009-06-02 12:01:00,2.18015,2.18064,2.17964,2.17964,24000000.0
2009-06-02 12:02:00,2.18022,2.18061,2.18022,2.1804,34000000.0
2009-06-02 12:03:00,2.18047,2.18079,2.18047,2.18079,36000000.0
2009-06-02 12:04:00,2.18061,2.18075,2.18043,2.18045,33000000.0
2009-06-02 12:05:00,2.18061,2.18085,2.18061,2.18063,26000000.0
2009-06-02 12:06:00,2.18036,2.18052,2.18023,2.1804,15000000.0
2009-06-02 12:07:00,2.18042,2.18042,2.18005,2.18005,23000000.0
2009-06-02 12:08:00,2.17974,2.1801,2.17969,2.1801,37000000.0
2009-06-02 12:09:00,2.17922,2.17922,2.17867,2.17908,11000000.0
2009-06-02 12:10:00,2.17851,2.1788,2.17834,2.1788,25000000.0
2009-06-02 12:11:00,2.17918,2.17969,2.17904,2.17923,33000000.0
2009-06-02 12:12:00,2.17903,2.17903,2.17804,2.17826,31000000.0
2009-06-02 12:13:00,2.17788,2.17807,2.1773,2.17786,24000000.0
2009-06-02 12:14:00,2.17817,2.17855,2.17813,2.17813,36000000.0
2009-06-02 12:15:00,2.17787,2.17812,2.17782,2.17812,29000000.0
2009-06-02 12:16:00,2.17782,2.17795,2.17745,2.17747,30000000.0
2009-06-02 12:17:00,2.17767,2.1794,2.17767,2.1794,41000000.0
2009-06-02 12:18:00,2.17953,2.17953,2.17848,2.17865,43000000.0
2009-06-02 12:19:00,2.17833,2.17868,2.17833,2.17846,37000000.0
2009-06-02 12:20:00,2.17808,2.17901,2.17808,2.17901,40000000.0
2009-06-02 12:21:00,2.17897,2.17957,2.17867,2.17939,61000000.0
2009-06-02 12:22:00,2.17932,2.17941,2.17911,2.17911,24000000.0
2009-06-02 12:23:00,2.17897,2.17913,2.17897,2.17913,23000000.0
2009-06-02 12:24:00,2.17979,2.18007,2.1797,2.18002,30000000.0
2009-06-02 12:25:00,2.17997,2.18014,2.17997,2.18003,22000000.0
2009-06-02 12:26:00,2.17979,2.17979,2.17926,2.17947,32000000.0
2009-06-02 12:27:00,2.17976,2.17987,2.17971,2.17971,25000000.0
2009-06-02 12:28:00,2.1798,2.18023,2.1798,2.18,58000000.0
2009-06-02 12:29:00,2.17982,2.18137,2.17848,2.17848,71000000.0
2009-06-02 12:30:00,2.17828,2.18106,2.17828,2.17967,47000000.0
2009-06-02 12:31:00,2.17875,2.17881,2.17855,2.17881,55000000.0
2009-06-02 12:32:00,2.17852,2.17853,2.17839,2.17851,32000000.0
2009-06-02 12:33:00,2.17847,2.17847,2.17831,2.17831,40000000.0
2009-06-02 12:34:00,2.17869,2.17901,2.17869,2.17885,14000000.0
2009-06-02 12:35:00,2.17875,2.17914,2.17875,2.17914,20000000.0
2009-06-02 12:36:00,2.17978,2.18093,2.17976,2.18093,36000000.0
2009-06-02 12:37:00,2.18074,2.18074,2.1803,2.1803,22000000.0
2009-06-02 12:38:00,2.1804,2.18145,2.1804,2.18135,12000000.0
2009-06-02 12:39:00,2.18075,2.18075,2.1797,2.18062,20000000.0
2009-06-02 12:40:00,2.18078,2.18078,2.17994,2.17994,16000000.0
2009-06-02 12:41:00,2.17987,2.1807,2.17987,2.1807,10000000.0
2009-06-02 12:42:00,2.18074,2.18082,2.18045,2.18045,26000000.0
2009-06-02 12:43:00,2.18039,2.18074,2.17996,2.17996,9000000.0
2009-06-02 12:44:00,2.18021,2.18021,2.1792,2.17945,21000000.0
2009-06-02 12:45:00,2.17947,2.17947,2.17799,2.17906,30000000.0
2009-06-02 12:46:00,2.17889,2.17889,2.17857,2.17889,41000000.0
2009-06-02 12:47:00,2.17883,2.17883,2.17762,2.17818,26000000.0
2009-06-02 12:48:00,2.1785,2.17885,2.17849,2.17885,27000000.0
2009-06-02 12:49:00,2.17935,2.17935,2.17838,2.17846,36000000.0
2009-06-02 12:50:00,2.17861,2.17923,2.17835,2.17835,34000000.0
2009-06-02 12:51:00,2.17821,2.1787,2.17795,2.1787,25000000.0
2009-06-02 12:52:00,2.17826,2.17888,2.17754,2.17888,26000000.0
2009-06-02 12:53:00,2.17868,2.17907,2.17863,2.17863,16000000.0
2009-06-02 12:54:00,2.17946,2.17977,2.17905,2.17974,28000000.0
2009-06-02 12:55:00,2.17992,2.17997,2.17963,2.17968,29000000.0
2009-06-02 12:56:00,2.17963,2.17975,2.17956,2.1797,30000000.0
2009-06-02 12:57:00,2.17965,2.1801,2.17943,2.17943,26000000.0
2009-06-02 12:58:00,2.17862,2.17926,2.17862,2.17915,14000000.0
2009-06-02 12:59:00,2.17914,2.17919,2.1789,2.1789,32000000.0
2009-06-02 13:00:00,2.17844,2.17862,2.17819,2.17849,20000000.0
2009-06-02 13:01:00,2.17858,2.17869,2.17839,2.17844,31000000.0
2009-06-02 13:02:00,2.17917,2.17975,2.17917,2.17975,12000000.0
2009-06-02 13:03:00,2.17997,2.17997,2.17775,2.17775,21000000.0
2009-06-02 13:04:00,2.17766,2.17795,2.17766,2.17769,7000000.0
2009-06-02 13:05:00,2.17784,2.17795,2.17763,2.17765,17000000.0
2009-06-02 13:06:00,2.17815,2.17908,2.17815,2.17908,22000000.0
2009-06-02 13:07:00,2.17898,2.17973,2.17893,2.17973,17000000.0
2009-06-02 13:08:00,2.17995,2.17995,2.1793,2.1793,37000000.0
2009-06-02 13:09:00,2.17784,2.17846,2.17784,2.17812,33000000.0
2009-06-02 13:10:00,2.17844,2.17925,2.17841,2.17925,32000000.0
2009-06-02 13:11:00,2.17915,2.17916,2.17859,2.17859,21000000.0
2009-06-02 13:12:00,2.17876,2.17925,2.17849,2.17849,7000000.0
2009-06-02 13:13:00,2.17838,2.17838,2.1768,2.1768,11000000.0
2009-06-02 13:14:00,2.17693,2.177,2.17688,2.17696,33000000.0
2009-06-02 13:15:00,2.17659,2.17677,2.17632,2.17677,25000000.0
2009-06-02 13:16:00,2.17728,2.17728,2.17695,2.17713,20000000.0
2009-06-02 13:17:00,2.17728,2.17799,2.17728,2.17774,19000000.0
2009-06-02 13:18:00,2.1779,2.17794,2.17785,2.17789,41000000.0
2009-06-02 13:19:00,2.17784,2.17784,2.17739,2.17763,36000000.0
2009-06-02 13:20:00,2.17772,2.17896,2.17771,2.178,36000000.0
2009-06-02 13:21:00,2.1779,2.1781,2.17781,2.17798,54000000.0
2009-06-02 13:22:00,2.17734,2.17754,2.17732,2.17745,41000000.0
2009-06-02 13:23:00,2.17747,2.17793,2.17747,2.17793,11000000.0
2009-06-02 13:24:00,2.17829,2.17879,2.17829,2.17856,23000000.0
2009-06-02 13:25:00,2.17854,2.17881,2.17854,2.17881,25000000.0
2009-06-02 13:26:00,2.17913,2.17913,2.17865,2.17881,20000000.0
2009-06-02 13:27:00,2.17888,2.17892,2.17886,2.17887,32000000.0
2009-06-02 13:28:00,2.17865,2.17892,2.17865,2.17873,26000000.0
2009-06-02 13:29:00,2.17874,2.17894,2.17857,2.17894,25000000.0
2009-06-02 13:30:00,2.17904,2.17904,2.1786,2.1786,16000000.0
2009-06-02 13:31:00,2.17765,2.17848,2.17743,2.17743,21000000.0
2009-06-02 13:32:00,2.17772,2.17817,2.17739,2.17817,28000000.0
2009-06-02 13:33:00,2.17828,2.17945,2.17828,2.17945,18000000.0
2009-06-02 13:34:00,2.18003,2.18047,2.18,2.18045,35000000.0
2009-06-02 13:35:00,2.18032,2.18032,2.17956,2.17987,10000000.0
2009-06-02 13:36:00,2.18013,2.18127,2.18013,2.18127,40000000.0
2009-06-02 13:37:00,2.18101,2.18101,2.18052,2.18096,22000000.0
2009-06-02 13:38:00,2.18159,2.18202,2.18154,2.18196,39000000.0
2009-06-02 13:39:00,2.18218,2.18218,2.18174,2.18174,32000000.0
2009-06-02 13:40:00,2.18153,2.18167,2.18142,2.18167,35000000.0
2009-06-02 13:41:00,2.18174,2.18174,2.18053,2.18053,27000000.0
2009-06-02 13:42:00,2.18076,2.18076,2.18022,2.18043,32000000.0
2009-06-02 13:43:00,2.18041,2.18064,2.18013,2.18064,26000000.0
2009-06-02 13:44:00,2.18046,2.18063,2.18015,2.18032,25000000.0
2009-06-02 13:45:00,2.1805,2.1805,2.1798,2.1798,21000000.0
2009-06-02 13:46:00,2.17984,2.18017,2.17976,2.17999,13000000.0
2009-06-02 13:47:00,2.17995,2.18005,2.17987,2.17987,22000000.0
2009-06-02 13:48:00,2.18031,2.18031,2.17996,2.17996,21000000.0
2009-06-02 13:49:00,2.18012,2.18036,2.18006,2.18024,24000000.0
2009-06-02 13:50:00,2.18026,2.18026,2.17974,2.17974,27000000.0
2009-06-02 13:51:00,2.18001,2.18026,2.17997,2.18014,27000000.0
2009-06-02 13:52:00,2.18007,2.18007,2.17915,2.17915,31000000.0
2009-06-02 13:53:00,2.17898,2.17898,2.17866,2.17866,31000000.0
2009-06-02 13:54:00,2.17892,2.17892,2.17858,2.17858,28000000.0
2009-06-02 13:55:00,2.17881,2.17894,2.17861,2.17861,33000000.0
2009-06-02 13:56:00,2.17844,2.17848,2.17749,2.17749,23000000.0
2009-06-02 13:57:00,2.17754,2.17754,2.17557,2.17557,19000000.0
2009-06-02 13:58:00,2.17441,2.17481,2.17441,2.17469,30000000.0
2009-06-02 13:59:00,2.17555,2.17555,2.17458,2.17458,39000000.0
2009-06-02 14:00:00,2.17432,2.17458,2.17431,2.17431,30000000.0
2009-06-02 14:01:00,2.1742,2.17462,2.17405,2.17449,16000000.0
2009-06-02 14:02:00,2.17467,2.17496,2.17435,2.17435,34000000.0
2009-06-02 14:03:00,2.17441,2.17441,2.17319,2.17395,24000000.0
2009-06-02 14:04:00,2.17436,2.17451,2.17436,2.17451,20000000.0
2009-06-02 14:05:00,2.17472,2.17503,2.17472,2.17482,31000000.0
2009-06-02 14:06:00,2.17457,2.17457,2.17374,2.17374,28000000.0
2009-06-02 14:07:00,2.17356,2.17441,2.17356,2.17441,32000000.0
2009-06-02 14:08:00,2.17461,2.17461,2.17401,2.17401,22000000.0
2009-06-02 14:09:00,2.17427,2.17475,2.17408,2.17444,15000000.0
2009-06-02 14:10:00,2.17451,2.17451,2.17404,2.17419,24000000.0
2009-06-02 14:11:00,2.17473,2.17522,2.17452,2.17452,22000000.0
2009-06-02 14:12:00,2.17435,2.17449,2.17388,2.17388,17000000.0
2009-06-02 14:13:00,2.17432,2.17487,2.17428,2.17456,19000000.0
2009-06-02 14:14:00,2.17539,2.17571,2.17526,2.1755,22000000.0
2009-06-02 14:15:00,2.17566,2.1762,2.17566,2.1762,26000000.0
2009-06-02 14:16:00,2.17613,2.17613,2.17566,2.17566,10000000.0
2009-06-02 14:17:00,2.17562,2.17581,2.1754,2.17581,8000000.0
2009-06-02 14:18:00,2.17629,2.17629,2.17605,2.17623,13000000.0
2009-06-02 14:19:00,2.17651,2.17682,2.17636,2.17653,29000000.0
2009-06-02 14:20:00,2.17658,2.17679,2.17631,2.17679,15000000.0
2009-06-02 14:21:00,2.17638,2.17638,2.17618,2.17621,18000000.0
2009-06-02 14:22:00,2.17714,2.17714,2.17631,2.17631,10000000.0
2009-06-02 14:23:00,2.17634,2.1771,2.17634,2.1771,24000000.0
2009-06-02 14:24:00,2.17714,2.17776,2.17714,2.1777,17000000.0
2009-06-02 14:25:00,2.17787,2.17808,2.17767,2.17808,31000000.0
2009-06-02 14:26:00,2.17824,2.17857,2.17809,2.17809,14000000.0
2009-06-02 14:27:00,2.17821,2.17843,2.17821,2.17841,14000000.0
2009-06-02 14:28:00,2.17842,2.17842,2.17816,2.17842,9000000.0
2009-06-02 14:29:00,2.17823,2.17823,2.17783,2.17783,7000000.0
2009-06-02 14:30:00,2.17796,2.17824,2.1778,2.17819,17000000.0
2009-06-02 14:31:00,2.17875,2.17875,2.17853,2.17861,21000000.0
2009-06-02 14:32:00,2.17811,2.17884,2.17811,2.17877,8000000.0
2009-06-02 14:33:00,2.1789,2.17916,2.17878,2.17885,10000000.0
2009-06-02 14:34:00,2.1789,2.17894,2.17843,2.17843,11000000.0
2009-06-02 14:35:00,2.1787,2.17892,2.17863,2.17892,7000000.0
2009-06-02 14:36:00,2.17901,2.17901,2.17855,2.17855,8000000.0
2009-06-02 14:37:00,2.17874,2.17874,2.17842,2.17868,11000000.0
2009-06-02 14:38:00,2.17894,2.17986,2.17894,2.17986,7000000.0
2009-06-02 14:39:00,2.18025,2.18079,2.18007,2.18079,8000000.0
2009-06-02 14:40:00,2.18071,2.18071,2.18015,2.18015,8000000.0
2009-06-02 14:41:00,2.17982,2.17997,2.17971,2.17997,10000000.0
2009-06-02 14:42:00,2.18048,2.18061,2.18033,2.1804,9000000.0
2009-06-02 14:43:00,2.18026,2.18026,2.17981,2.17981,8000000.0
2009-06-02 14:44:00,2.1803,2.18047,2.1803,2.18047,8000000.0
2009-06-02 14:45:00,2.18027,2.18027,2.17979,2.18005,7000000.0
2009-06-02 14:46:00,2.18015,2.18015,2.17975,2.17975,9000000.0
2009-06-02 14:47:00,2.18012,2.1803,2.17926,2.17926,8000000.0
2009-06-02 14:48:00,2.17899,2.17942,2.17899,2.17942,8000000.0
2009-06-02 14:49:00,2.17925,2.17951,2.17915,2.17926,9000000.0
2009-06-02 14:50:00,2.17934,2.17988,2.17934,2.17966,7000000.0
2009-06-02 14:51:00,2.17971,2.17983,2.1794,2.1794,10000000.0
2009-06-02 14:52:00,2.17915,2.17955,2.17915,2.17955,5000000.0
2009-06-02 14:53:00,2.17976,2.17998,2.17974,2.17989,7000000.0
2009-06-02 14:54:00,2.17933,2.17933,2.1791,2.17919,8000000.0
2009-06-02 14:55:00,2.17931,2.17931,2.17863,2.17863,7000000.0
2009-06-02 14:56:00,2.1787,2.17889,2.17856,2.17889,8000000.0
2009-06-02 14:57:00,2.17861,2.17861,2.17805,2.17818,7000000.0
2009-06-02 14:58:00,2.17815,2.17833,2.17794,2.17814,8000000.0
2009-06-02 14:59:00,2.17842,2.17969,2.17842,2.17958,8000000.0
2009-06-02 15:00:00,2.18005,2.18085,2.1799,2.18085,7000000.0
2009-06-02 15:01:00,2.18099,2.18103,2.18074,2.18083,8000000.0
2009-06-02 15:02:00,2.18075,2.18087,2.1807,2.18071,7000000.0
2009-06-02 15:03:00,2.1808,2.18081,2.18024,2.18024,7000000.0
2009-06-02 15:04:00,2.18037,2.1808,2.18024,2.18024,8000000.0
2009-06-02 15:05:00,2.17964,2.17981,2.17964,2.17966,7000000.0
2009-06-02 15:06:00,2.18001,2.18001,2.17988,2.1799,8000000.0
2009-06-02 15:07:00,2.17987,2.17988,2.17951,2.17988,11000000.0
2009-06-02 15:08:00,2.17936,2.17951,2.17936,2.17941,8000000.0
2009-06-02 15:09:00,2.17891,2.17937,2.17871,2.17936,7000000.0
2009-06-02 15:10:00,2.17896,2.18039,2.17896,2.18039,7000000.0
2009-06-02 15:11:00,2.18037,2.18101,2.18032,2.18101,11000000.0
2009-06-02 15:12:00,2.1814,2.1814,2.18087,2.18107,10000000.0
2009-06-02 15:13:00,2.18067,2.1807,2.18032,2.18032,9000000.0
2009-06-02 15:14:00,2.18029,2.18045,2.17958,2.17958,10000000.0
2009-06-02 15:15:00,2.17901,2.17901,2.17848,2.17859,8000000.0
2009-06-02 15:16:00,2.1787,2.17918,2.1787,2.17904,9000000.0
2009-06-02 15:17:00,2.17906,2.17906,2.17881,2.17903,9000000.0
2009-06-02 15:18:00,2.17921,2.17957,2.17921,2.17955,8000000.0
2009-06-02 15:19:00,2.17954,2.17981,2.17938,2.17981,7000000.0
2009-06-02 15:20:00,2.17956,2.17985,2.17944,2.17944,9000000.0
2009-06-02 15:21:00,2.17935,2.17948,2.17915,2.17948,8000000.0
2009-06-02 15:22:00,2.17955,2.17955,2.17912,2.17912,9000000.0
2009-06-02 15:23:00,2.17887,2.17887,2.1785,2.17873,8000000.0
2009-06-02 15:24:00,2.18043,2.18043,2.17872,2.17872,8000000.0
2009-06-02 15:25:00,2.17872,2.17883,2.17824,2.17828,7000000.0
2009-06-02 15:26:00,2.17883,2.17925,2.17873,2.17925,7000000.0
2009-06-02 15:27:00,2.17929,2.17949,2.17927,2.17933,7000000.0
2009-06-02 15:28:00,2.17973,2.18008,2.1797,2.1797,11000000.0
2009-06-02 15:29:00,2.17991,2.18022,2.17986,2.18022,7000000.0
2009-06-02 15:30:00,2.18031,2.18053,2.1802,2.18025,9000000.0
2009-06-02 15:31:00,2.18051,2.18084,2.18033,2.18082,9000000.0
2009-06-02 15:32:00,2.18127,2.1814,2.18103,2.18103,10000000.0
2009-06-02 15:33:00,2.18075,2.18161,2.18075,2.18161,8000000.0
2009-06-02 15:34:00,2.18226,2.1823,2.18182,2.18201,9000000.0
2009-06-02 15:35:00,2.18202,2.18225,2.18202,2.18209,7000000.0
2009-06-02 15:36:00,2.18235,2.18263,2.18223,2.18261,7000000.0
2009-06-02 15:37:00,2.18303,2.18351,2.183,2.18351,8000000.0
2009-06-02 15:38:00,2.18116,2.18336,2.18116,2.18329,7000000.0
2009-06-02 15:39:00,2.18382,2.18416,2.18382,2.18416,10000000.0
2009-06-02 15:40:00,2.18403,2.18403,2.18365,2.18365,9000000.0
2009-06-02 15:41:00,2.18338,2.18351,2.18307,2.18311,11000000.0
2009-06-02 15:42:00,2.18328,2.18387,2.18328,2.1838,8000000.0
2009-06-02 15:43:00,2.18367,2.18427,2.18367,2.18418,8000000.0
2009-06-02 15:44:00,2.18458,2.18491,2.18439,2.18491,8000000.0
2009-06-02 15:45:00,2.18465,2.18465,2.18432,2.18444,8000000.0
2009-06-02 15:46:00,2.18463,2.18471,2.18412,2.18471,10000000.0
2009-06-02 15:47:00,2.18488,2.18516,2.18488,2.18512,7000000.0
2009-06-02 15:48:00,2.18488,2.18516,2.18488,2.18513,7000000.0
2009-06-02 15:49:00,2.18506,2.18548,2.18497,2.18548,6000000.0
2009-06-02 15:50:00,2.18582,2.18596,2.18559,2.18575,8000000.0
2009-06-02 15:51:00,2.18602,2.1862,2.18576,2.18601,9000000.0
2009-06-02 15:52:00,2.18545,2.18545,2.18473,2.18483,7000000.0
2009-06-02 15:53:00,2.18472,2.18495,2.1839,2.1839,7000000.0
2009-06-02 15:54:00,2.18326,2.18326,2.1823,2.1823,11000000.0
2009-06-02 15:55:00,2.18209,2.18218,2.1819,2.18218,9000000.0
2009-06-02 15:56:00,2.18214,2.18235,2.18214,2.1823,7000000.0
2009-06-02 15:57:00,2.18252,2.18252,2.18211,2.18233,10000000.0
2009-06-02 15:58:00,2.18184,2.1827,2.18184,2.1827,10000000.0
2009-06-02 15:59:00,2.1832,2.18356,2.1832,2.18329,7000000.0
2009-06-02 16:00:00,2.18302,2.18302,2.18083,2.18083,7000000.0
2009-06-02 16:01:00,2.17986,2.1799,2.1794,2.1799,9000000.0
2009-06-02 16:02:00,2.18009,2.18052,2.17993,2.17993,8000000.0
2009-06-02 16:03:00,2.17963,2.18015,2.17963,2.17996,11000000.0
2009-06-02 16:04:00,2.18018,2.18046,2.18018,2.18046,8000000.0
2009-06-02 16:05:00,2.18084,2.18084,2.18043,2.18047,9000000.0
2009-06-02 16:06:00,2.18013,2.18013,2.17975,2.17987,10000000.0
2009-06-02 16:07:00,2.17969,2.17969,2.17931,2.17952,10000000.0
2009-06-02 16:08:00,2.18015,2.18043,2.18015,2.18028,8000000.0
2009-06-02 16:09:00,2.18019,2.18019,2.17947,2.17947,7000000.0
2009-06-02 16:10:00,2.17934,2.17949,2.17906,2.17921,7000000.0
2009-06-02 16:11:00,2.17858,2.17885,2.17833,2.17833,10000000.0
2009-06-02 16:12:00,2.17847,2.17935,2.17847,2.17918,9000000.0
2009-06-02 16:13:00,2.17907,2.18061,2.17907,2.18061,7000000.0
2009-06-02 16:14:00,2.18078,2.18124,2.18073,2.18092,11000000.0
2009-06-02 16:15:00,2.18115,2.1813,2.1811,2.18112,7000000.0
2009-06-02 16:16:00,2.18107,2.18107,2.18087,2.18095,7000000.0
2009-06-02 16:17:00,2.18061,2.18109,2.1801,2.18109,11000000.0
2009-06-02 16:18:00,2.18084,2.18112,2.18046,2.18112,11000000.0
2009-06-02 16:19:00,2.18096,2.1815,2.18095,2.18132,11000000.0
2009-06-02 16:20:00,2.18141,2.18159,2.18129,2.18129,9000000.0
2009-06-02 16:21:00,2.18131,2.18131,2.18113,2.18117,9000000.0
2009-06-02 16:22:00,2.18135,2.18168,2.18126,2.1816,8000000.0
2009-06-02 16:23:00,2.18138,2.18143,2.1812,2.1812,8000000.0
2009-06-02 16:24:00,2.18139,2.18162,2.18125,2.18144,10000000.0
2009-06-02 16:25:00,2.18099,2.18099,2.18024,2.18048,7000000.0
2009-06-02 16:26:00,2.18046,2.18052,2.18014,2.18018,7000000.0
2009-06-02 16:27:00,2.17975,2.18016,2.17975,2.18016,11000000.0
2009-06-02 16:28:00,2.18037,2.18105,2.18037,2.18082,11000000.0
2009-06-02 16:29:00,2.18097,2.18119,2.18079,2.18079,7000000.0
2009-06-02 16:30:00,2.18117,2.18131,2.18052,2.18052,8000000.0
2009-06-02 16:31:00,2.18027,2.18033,2.18007,2.18033,7000000.0
2009-06-02 16:32:00,2.18028,2.18058,2.18025,2.18058,8000000.0
2009-06-02 16:33:00,2.18071,2.18122,2.18058,2.18122,11000000.0
2009-06-02 16:34:00,2.18178,2.18178,2.18104,2.18123,8000000.0
2009-06-02 16:35:00,2.18148,2.18169,2.18126,2.18163,7000000.0
2009-06-02 16:36:00,2.18171,2.18171,2.18119,2.18157,8000000.0
2009-06-02 16:37:00,2.18155,2.18168,2.18155,2.18165,8000000.0
2009-06-02 16:38:00,2.18173,2.18173,2.18046,2.18046,7000000.0
2009-06-02 16:39:00,2.18077,2.1814,2.18077,2.1808,8000000.0
2009-06-02 16:40:00,2.18013,2.18013,2.17951,2.17996,11000000.0
2009-06-02 16:41:00,2.18029,2.1808,2.18029,2.18079,10000000.0
2009-06-02 16:42:00,2.1804,2.1804,2.1799,2.18034,7000000.0
2009-06-02 16:43:00,2.18037,2.18037,2.18006,2.18033,7000000.0
2009-06-02 16:44:00,2.1801,2.18148,2.18009,2.18148,7000000.0
2009-06-02 16:45:00,2.18077,2.18121,2.18063,2.18121,11000000.0
2009-06-02 16:46:00,2.18162,2.18163,2.18097,2.18121,11000000.0
2009-06-02 16:47:00,2.18033,2.18041,2.18015,2.18041,7000000.0
2009-06-02 16:48:00,2.18119,2.18119,2.18083,2.18107,10000000.0
2009-06-02 16:49:00,2.18096,2.18117,2.18096,2.18104,8000000.0
2009-06-02 16:50:00,2.1805,2.1805,2.17997,2.18009,8000000.0
2009-06-02 16:51:00,2.18014,2.18075,2.18012,2.18075,9000000.0
2009-06-02 16:52:00,2.18044,2.18063,2.18044,2.18063,7000000.0
2009-06-02 16:53:00,2.1804,2.18049,2.18017,2.18028,11000000.0
2009-06-02 16:54:00,2.18057,2.1811,2.18057,2.18085,7000000.0
2009-06-02 16:55:00,2.18028,2.1805,2.18028,2.1805,11000000.0
2009-06-02 16:56:00,2.18031,2.18031,2.17827,2.17827,11000000.0
2009-06-02 16:57:00,2.17831,2.17885,2.17831,2.17885,7000000.0
2009-06-02 16:58:00,2.17895,2.17915,2.17754,2.17754,8000000.0
2009-06-02 16:59:00,2.17508,2.17615,2.17508,2.17599,7000000.0
2009-06-02 17:00:00,2.17656,2.17711,2.17629,2.17711,11000000.0
2009-06-02 17:01:00,2.17763,2.17774,2.17748,2.17748,7000000.0
2009-06-02 17:02:00,2.17753,2.17759,2.1772,2.1775,8000000.0
2009-06-02 17:03:00,2.1782,2.17901,2.17697,2.17901,7000000.0
2009-06-02 17:04:00,2.17872,2.17872,2.17827,2.17855,7000000.0
2009-06-02 17:05:00,2.17816,2.17905,2.17813,2.17905,10000000.0
2009-06-02 17:06:00,2.1787,2.17883,2.1784,2.1784,9000000.0
2009-06-02 17:07:00,2.17825,2.17825,2.17805,2.1782,8000000.0
2009-06-02 17:08:00,2.17844,2.18001,2.17844,2.18001,9000000.0
2009-06-02 17:09:00,2.18025,2.18041,2.17974,2.17974,8000000.0
2009-06-02 17:10:00,2.17953,2.17993,2.17927,2.17927,9000000.0
2009-06-02 17:11:00,2.17921,2.17947,2.17921,2.17936,8000000.0
2009-06-02 17:12:00,2.17904,2.17982,2.17904,2.17982,7000000.0
2009-06-02 17:13:00,2.18029,2.18029,2.17989,2.17989,8000000.0
2009-06-02 17:14:00,2.17991,2.17996,2.17935,2.17935,8000000.0
2009-06-02 17:15:00,2.17935,2.17941,2.1793,2.17934,7000000.0
2009-06-02 17:16:00,2.17987,2.18027,2.17951,2.17951,10000000.0
2009-06-02 17:17:00,2.17927,2.17931,2.17889,2.1789,7000000.0
2009-06-02 17:18:00,2.17825,2.17825,2.17797,2.17797,9000000.0
2009-06-02 17:19:00,2.17786,2.17791,2.1768,2.1768,7000000.0
2009-06-02 17:20:00,2.17637,2.17654,2.17637,2.17643,8000000.0
2009-06-02 17:21:00,2.17705,2.17705,2.17683,2.17688,10000000.0
2009-06-02 17:22:00,2.17701,2.17723,2.17681,2.17684,8000000.0
2009-06-02 17:23:00,2.17625,2.17625,2.17574,2.17574,8000000.0
2009-06-02 17:24:00,2.17544,2.1755,2.17529,2.1755,7000000.0
2009-06-02 17:25:00,2.17592,2.17701,2.17592,2.17701,7000000.0
2009-06-02 17:26:00,2.17696,2.17705,2.17678,2.17689,7000000.0
2009-06-02 17:27:00,2.17633,2.17681,2.17633,2.17681,9000000.0
2009-06-02 17:28:00,2.1771,2.17729,2.17704,2.17725,7000000.0
2009-06-02 17:29:00,2.17767,2.17866,2.17767,2.17866,8000000.0
2009-06-02 17:30:00,2.17833,2.17833,2.17775,2.17804,8000000.0
2009-06-02 17:31:00,2.17872,2.17896,2.17857,2.17857,9000000.0
2009-06-02 17:32:00,2.17882,2.17882,2.1785,2.17859,8000000.0
2009-06-02 17:33:00,2.17859,2.17948,2.17858,2.17948,11000000.0
2009-06-02 17:34:00,2.17958,2.17968,2.17932,2.17932,9000000.0
2009-06-02 17:35:00,2.1798,2.18,2.17974,2.18,7000000.0
2009-06-02 17:36:00,2.18032,2.18162,2.18032,2.18162,7000000.0
2009-06-02 17:37:00,2.18148,2.18148,2.18091,2.18091,7000000.0
2009-06-02 17:38:00,2.18098,2.18119,2.1807,2.18119,8000000.0
2009-06-02 17:39:00,2.18113,2.18146,2.18113,2.18127,7000000.0
2009-06-02 17:40:00,2.18089,2.18089,2.17992,2.17992,9000000.0
2009-06-02 17:41:00,2.17981,2.17981,2.17908,2.17908,8000000.0
2009-06-02 17:42:00,2.17955,2.1799,2.17955,2.1799,11000000.0
2009-06-02 17:43:00,2.17958,2.17958,2.17905,2.17905,7000000.0
2009-06-02 17:44:00,2.17883,2.17883,2.1784,2.17842,10000000.0
2009-06-02 17:45:00,2.17843,2.17895,2.17843,2.17895,7000000.0
2009-06-02 17:46:00,2.17899,2.17914,2.17893,2.17896,8000000.0
2009-06-02 17:47:00,2.17896,2.17896,2.17854,2.17874,8000000.0
2009-06-02 17:48:00,2.17856,2.17904,2.17853,2.17904,7000000.0
2009-06-02 17:49:00,2.17911,2.17911,2.1785,2.1785,7000000.0
2009-06-02 17:50:00,2.17821,2.17839,2.17812,2.17839,7000000.0
2009-06-02 17:51:00,2.17876,2.17887,2.17868,2.1787,7000000.0
2009-06-02 17:52:00,2.17893,2.179,2.17868,2.179,7000000.0
2009-06-02 17:53:00,2.17861,2.17861,2.17762,2.17767,7000000.0
2009-06-02 17:54:00,2.17781,2.17808,2.17744,2.17808,11000000.0
2009-06-02 17:55:00,2.17745,2.17818,2.17741,2.17818,7000000.0
2009-06-02 17:56:00,2.17764,2.17773,2.17711,2.17725,7000000.0
2009-06-02 17:57:00,2.17709,2.1773,2.17709,2.17719,10000000.0
2009-06-02 17:58:00,2.178,2.17826,2.178,2.17818,10000000.0
2009-06-02 17:59:00,2.17802,2.17802,2.17761,2.17784,10000000.0
2009-06-02 18:00:00,2.17685,2.17685,2.17652,2.17652,10000000.0
2009-06-02 18:01:00,2.1767,2.17672,2.1765,2.17672,8000000.0
2009-06-02 18:02:00,2.17644,2.17672,2.17637,2.17643,8000000.0
2009-06-02 18:03:00,2.17672,2.17767,2.17672,2.17732,10000000.0
2009-06-02 18:04:00,2.1772,2.1772,2.17696,2.17709,8000000.0
2009-06-02 18:05:00,2.17701,2.17733,2.17695,2.17695,10000000.0
2009-06-02 18:06:00,2.1764,2.17642,2.176,2.176,10000000.0
2009-06-02 18:07:00,2.17617,2.17617,2.17592,2.17598,8000000.0
2009-06-02 18:08:00,2.17563,2.17567,2.17544,2.17546,8000000.0
2009-06-02 18:09:00,2.17615,2.17615,2.17577,2.176,8000000.0
2009-06-02 18:10:00,2.17583,2.17636,2.17583,2.17601,11000000.0
2009-06-02 18:11:00,2.17586,2.17618,2.17585,2.17603,7000000.0
2009-06-02 18:12:00,2.17608,2.17612,2.17579,2.17612,9000000.0
2009-06-02 18:13:00,2.17609,2.17689,2.17572,2.17689,11000000.0
2009-06-02 18:14:00,2.17675,2.17675,2.1761,2.1761,6000000.0
2009-06-02 18:15:00,2.17568,2.17589,2.17524,2.17524,8000000.0
2009-06-02 18:16:00,2.17559,2.17604,2.17556,2.17556,11000000.0
2009-06-02 18:17:00,2.1752,2.17567,2.1752,2.17567,10000000.0
2009-06-02 18:18:00,2.176,2.17612,2.17578,2.17578,8000000.0
2009-06-02 18:19:00,2.17546,2.17556,2.17498,2.17498,9000000.0
2009-06-02 18:20:00,2.17532,2.17538,2.1749,2.1749,7000000.0
2009-06-02 18:21:00,2.17497,2.17516,2.17328,2.17507,11000000.0
2009-06-02 18:22:00,2.1754,2.1758,2.17537,2.1758,11000000.0
2009-06-02 18:23:00,2.17597,2.17597,2.17562,2.17567,8000000.0
2009-06-02 18:24:00,2.17569,2.17569,2.17523,2.17523,10000000.0
2009-06-02 18:25:00,2.17509,2.17538,2.17509,2.17533,7000000.0
2009-06-02 18:26:00,2.17557,2.17585,2.17525,2.17585,8000000.0
2009-06-02 18:27:00,2.17602,2.17634,2.17556,2.17556,7000000.0
2009-06-02 18:28:00,2.17542,2.17663,2.17542,2.17663,7000000.0
2009-06-02 18:29:00,2.17648,2.17669,2.17648,2.17664,7000000.0
2009-06-02 18:30:00,2.17639,2.17639,2.17585,2.17585,8000000.0
2009-06-02 18:31:00,2.17537,2.17576,2.17532,2.17568,9000000.0
2009-06-02 18:32:00,2.17557,2.17612,2.17553,2.17587,11000000.0
2009-06-02 18:33:00,2.17572,2.17583,2.17567,2.17578,11000000.0
2009-06-02 18:34:00,2.17562,2.17562,2.17521,2.17521,7000000.0
2009-06-02 18:35:00,2.17531,2.17545,2.1752,2.17541,8000000.0
2009-06-02 18:36:00,2.17498,2.17498,2.17474,2.17474,7000000.0
2009-06-02 18:37:00,2.17482,2.17508,2.17476,2.17508,8000000.0
2009-06-02 18:38:00,2.17505,2.17514,2.1748,2.17501,8000000.0
2009-06-02 18:39:00,2.17478,2.17491,2.17474,2.17477,7000000.0
2009-06-02 18:40:00,2.17488,2.17495,2.17469,2.17495,7000000.0
2009-06-02 18:41:00,2.17505,2.17507,2.17495,2.17499,8000000.0
2009-06-02 18:42:00,2.17491,2.17501,2.17481,2.17492,11000000.0
2009-06-02 18:43:00,2.17498,2.17526,2.1749,2.17526,8000000.0
2009-06-02 18:44:00,2.17535,2.17535,2.17452,2.17452,7000000.0
2009-06-02 18:45:00,2.17441,2.17457,2.17433,2.17457,11000000.0
2009-06-02 18:46:00,2.17441,2.17441,2.17362,2.17408,9000000.0
2009-06-02 18:47:00,2.17425,2.17425,2.1723,2.1723,8000000.0
2009-06-02 18:48:00,2.17204,2.17204,2.17176,2.17194,9000000.0
2009-06-02 18:49:00,2.17163,2.17171,2.1714,2.17156,7000000.0
2009-06-02 18:50:00,2.17165,2.17168,2.17143,2.17143,11000000.0
2009-06-02 18:51:00,2.17217,2.17261,2.1721,2.17257,9000000.0
2009-06-02 18:52:00,2.17251,2.17284,2.17251,2.17284,8000000.0
2009-06-02 18:53:00,2.1727,2.17364,2.1727,2.17325,11000000.0
2009-06-02 18:54:00,2.17298,2.17298,2.17265,2.17265,7000000.0
2009-06-02 18:55:00,2.17233,2.17233,2.17154,2.17154,7000000.0
2009-06-02 18:56:00,2.17088,2.17107,2.17043,2.17047,7000000.0
2009-06-02 18:57:00,2.17072,2.17074,2.16984,2.16984,10000000.0
2009-06-02 18:58:00,2.16999,2.16999,2.16946,2.16974,9000000.0
2009-06-02 18:59:00,2.16973,2.16973,2.16948,2.16948,8000000.0
2009-06-02 19:00:00,2.16934,2.16934,2.16879,2.16882,7000000.0
2009-06-02 19:01:00,2.16888,2.16966,2.16877,2.16965,7000000.0
2009-06-02 19:02:00,2.16976,2.16976,2.16963,2.16965,8000000.0
2009-06-02 19:03:00,2.16966,2.16966,2.16915,2.16915,7000000.0
2009-06-02 19:04:00,2.1692,2.16934,2.16897,2.16934,8000000.0
2009-06-02 19:05:00,2.16937,2.16944,2.16927,2.16936,8000000.0
2009-06-02 19:06:00,2.16924,2.16942,2.16881,2.1694,8000000.0
2009-06-02 19:07:00,2.16941,2.17011,2.16941,2.17011,9000000.0
2009-06-02 19:08:00,2.17026,2.17113,2.17026,2.17113,8000000.0
2009-06-02 19:09:00,2.17111,2.17111,2.17068,2.17068,7000000.0
2009-06-02 19:10:00,2.17029,2.17056,2.16977,2.17056,11000000.0
2009-06-02 19:11:00,2.16957,2.17035,2.16948,2.17034,10000000.0
2009-06-02 19:12:00,2.17042,2.17049,2.16999,2.16999,7000000.0
2009-06-02 19:13:00,2.17015,2.17021,2.16834,2.17021,6000000.0
2009-06-02 19:14:00,2.1713,2.1713,2.17082,2.17091,8000000.0
2009-06-02 19:15:00,2.171,2.17103,2.17081,2.17082,10000000.0
2009-06-02 19:16:00,2.17049,2.17076,2.17044,2.17076,8000000.0
2009-06-02 19:17:00,2.17102,2.17107,2.1708,2.17107,10000000.0
2009-06-02 19:18:00,2.17109,2.17113,2.17043,2.17113,11000000.0
2009-06-02 19:19:00,2.17117,2.17132,2.17077,2.17093,8000000.0
2009-06-02 19:20:00,2.17112,2.17112,2.17022,2.17049,11000000.0
2009-06-02 19:21:00,2.1705,2.17068,2.17039,2.17039,10000000.0
2009-06-02 19:22:00,2.17057,2.1707,2.1705,2.17069,9000000.0
2009-06-02 19:23:00,2.17082,2.17121,2.1705,2.17056,8000000.0
2009-06-02 19:24:00,2.16966,2.17044,2.16966,2.16992,9000000.0
2009-06-02 19:25:00,2.17016,2.17016,2.16922,2.16922,9000000.0
2009-06-02 19:26:00,2.16952,2.17013,2.16952,2.17013,7000000.0
2009-06-02 19:27:00,2.16997,2.16997,2.16959,2.16959,8000000.0
2009-06-02 19:28:00,2.16948,2.17032,2.16948,2.17032,10000000.0
2009-06-02 19:29:00,2.17035,2.17041,2.17017,2.17017,7000000.0
2009-06-02 19:30:00,2.17002,2.17036,2.17002,2.1702,10000000.0
2009-06-02 19:31:00,2.16999,2.17001,2.16984,2.1699,7000000.0
2009-06-02 19:32:00,2.16989,2.16989,2.16966,2.16981,10000000.0
2009-06-02 19:33:00,2.16962,2.17024,2.16962,2.17017,7000000.0
2009-06-02 19:34:00,2.17019,2.17024,2.17005,2.17024,8000000.0
2009-06-02 19:35:00,2.17041,2.17119,2.17041,2.17119,7000000.0
2009-06-02 19:36:00,2.1716,2.17179,2.17158,2.17159,7000000.0
2009-06-02 19:37:00,2.17083,2.17086,2.17035,2.17049,8000000.0
2009-06-02 19:38:00,2.17055,2.17055,2.1702,2.17029,8000000.0
2009-06-02 19:39:00,2.1703,2.1703,2.16993,2.16993,8000000.0
2009-06-02 19:40:00,2.17015,2.1704,2.16995,2.17028,7000000.0
2009-06-02 19:41:00,2.17033,2.1706,2.17033,2.17054,9000000.0
2009-06-02 19:42:00,2.1706,2.17093,2.17057,2.17093,7000000.0
2009-06-02 19:43:00,2.17071,2.17071,2.17029,2.17059,11000000.0
2009-06-02 19:44:00,2.17067,2.17067,2.16964,2.16964,8000000.0
2009-06-02 19:45:00,2.1696,2.1696,2.16916,2.16917,9000000.0
2009-06-02 19:46:00,2.16954,2.17002,2.16947,2.17002,7000000.0
2009-06-02 19:47:00,2.1704,2.17041,2.17021,2.17034,9000000.0
2009-06-02 19:48:00,2.17031,2.17038,2.17014,2.1702,8000000.0
2009-06-02 19:49:00,2.17059,2.17084,2.17059,2.17084,7000000.0
2009-06-02 19:50:00,2.17082,2.17092,2.17055,2.17055,7000000.0
2009-06-02 19:51:00,2.1705,2.17062,2.17041,2.17062,7000000.0
2009-06-02 19:52:00,2.1708,2.1708,2.17052,2.17052,7000000.0
2009-06-02 19:53:00,2.17033,2.17033,2.17001,2.17003,7000000.0
2009-06-02 19:54:00,2.17009,2.17085,2.17005,2.17085,8000000.0
2009-06-02 19:55:00,2.17043,2.17121,2.17043,2.17119,8000000.0
2009-06-02 19:56:00,2.17174,2.17187,2.17159,2.17163,8000000.0
2009-06-02 19:57:00,2.17214,2.17242,2.17214,2.17236,7000000.0
2009-06-02 19:58:00,2.17208,2.17208,2.1715,2.17178,10000000.0
2009-06-02 19:59:00,2.17207,2.17207,2.17179,2.17179,8000000.0
2009-06-02 20:00:00,2.171,2.17126,2.17094,2.17117,7000000.0
2009-06-02 20:01:00,2.17089,2.17089,2.17016,2.17016,7000000.0
2009-06-02 20:02:00,2.16983,2.17063,2.16983,2.17063,7000000.0
2009-06-02 20:03:00,2.17164,2.17324,2.17164,2.17324,6000000.0
2009-06-02 20:04:00,2.17326,2.17342,2.1732,2.17342,9000000.0
2009-06-02 20:05:00,2.17254,2.17292,2.17223,2.17292,9000000.0
2009-06-02 20:06:00,2.173,2.17305,2.17256,2.17286,11000000.0
2009-06-02 20:07:00,2.17321,2.17344,2.1732,2.17333,10000000.0
2009-06-02 20:08:00,2.17294,2.17337,2.17294,2.17318,8000000.0
2009-06-02 20:09:00,2.17305,2.17323,2.17285,2.17285,7000000.0
2009-06-02 20:10:00,2.17259,2.17259,2.17227,2.17227,8000000.0
2009-06-02 20:11:00,2.17218,2.17259,2.17218,2.17249,8000000.0
2009-06-02 20:12:00,2.17264,2.17285,2.17261,2.17285,7000000.0
2009-06-02 20:13:00,2.17314,2.17314,2.17296,2.17302,10000000.0
2009-06-02 20:14:00,2.1729,2.17293,2.17275,2.17293,6000000.0
2009-06-02 20:15:00,2.17286,2.17286,2.17246,2.17251,7000000.0
2009-06-02 20:16:00,2.17204,2.17204,2.17177,2.17192,7000000.0
2009-06-02 20:17:00,2.17181,2.17249,2.17181,2.17249,11000000.0
2009-06-02 20:18:00,2.17242,2.17246,2.17175,2.17175,9000000.0
2009-06-02 20:19:00,2.17144,2.17153,2.1711,2.1711,8000000.0
2009-06-02 20:20:00,2.17104,2.17131,2.17094,2.17131,7000000.0
2009-06-02 20:21:00,2.17147,2.17184,2.17145,2.17159,11000000.0
2009-06-02 20:22:00,2.17175,2.17204,2.17175,2.17175,7000000.0
2009-06-02 20:23:00,2.17192,2.17192,2.17138,2.17138,7000000.0
2009-06-02 20:24:00,2.17258,2.17283,2.17198,2.17198,8000000.0
2009-06-02 20:25:00,2.17133,2.17178,2.17133,2.17173,11000000.0
2009-06-02 20:26:00,2.17153,2.17153,2.17091,2.17127,8000000.0
2009-06-02 20:27:00,2.17136,2.1716,2.17136,2.1716,5000000.0
2009-06-02 20:28:00,2.17138,2.1714,2.17125,2.17128,7000000.0
2009-06-02 20:29:00,2.17101,2.17112,2.17092,2.17112,8000000.0
2009-06-02 20:30:00,2.17133,2.17153,2.1713,2.1713,8000000.0
2009-06-02 20:31:00,2.17074,2.17076,2.17024,2.17024,7000000.0
2009-06-02 20:32:00,2.17096,2.17173,2.17096,2.17173,7000000.0
2009-06-02 20:33:00,2.17192,2.17212,2.17183,2.17183,7000000.0
2009-06-02 20:34:00,2.1717,2.17192,2.1717,2.17192,8000000.0
2009-06-02 20:35:00,2.17231,2.17264,2.17231,2.17252,9000000.0
2009-06-02 20:36:00,2.17247,2.17274,2.1724,2.1724,7000000.0
2009-06-02 20:37:00,2.17247,2.17411,2.17247,2.17411,11000000.0
2009-06-02 20:38:00,2.17419,2.1743,2.17399,2.17399,10000000.0
2009-06-02 20:39:00,2.17439,2.17448,2.17375,2.17375,9000000.0
2009-06-02 20:40:00,2.174,2.174,2.17349,2.17349,8000000.0
2009-06-02 20:41:00,2.17348,2.17348,2.17321,2.17339,8000000.0
2009-06-02 20:42:00,2.17357,2.17357,2.17333,2.17333,11000000.0
2009-06-02 20:43:00,2.17335,2.17335,2.17253,2.17253,8000000.0
2009-06-02 20:44:00,2.17229,2.17252,2.17229,2.17234,10000000.0
2009-06-02 20:45:00,2.17247,2.17301,2.17241,2.17301,7000000.0
2009-06-02 20:46:00,2.17349,2.17381,2.17346,2.17381,8000000.0
2009-06-02 20:47:00,2.17338,2.17338,2.17302,2.17302,7000000.0
2009-06-02 20:48:00,2.17296,2.17362,2.17296,2.17362,10000000.0
2009-06-02 20:49:00,2.17391,2.17408,2.17391,2.17397,7000000.0
2009-06-02 20:50:00,2.1742,2.1742,2.17322,2.17322,8000000.0
2009-06-02 20:51:00,2.17354,2.17354,2.17315,2.17327,9000000.0
2009-06-02 20:52:00,2.17349,2.1741,2.17349,2.1741,11000000.0
2009-06-02 20:53:00,2.17378,2.17378,2.17335,2.17335,11000000.0
2009-06-02 20:54:00,2.17343,2.17343,2.17308,2.17322,11000000.0
2009-06-02 20:55:00,2.17316,2.1733,2.17308,2.17328,8000000.0
2009-06-02 20:56:00,2.17324,2.17324,2.17296,2.17299,7000000.0
2009-06-02 20:57:00,2.17281,2.17299,2.17263,2.17283,9000000.0
2009-06-02 20:58:00,2.17253,2.1726,2.17241,2.1726,5000000.0
2009-06-02 20:59:00,2.17284,2.17331,2.17284,2.17331,7000000.0
2009-06-02 21:00:00,2.17306,2.17306,2.17279,2.17279,7000000.0
2009-06-02 21:01:00,2.17286,2.17297,2.17251,2.17251,7000000.0
2009-06-02 21:02:00,2.17248,2.17258,2.17244,2.17244,7000000.0
2009-06-02 21:03:00,2.17229,2.17263,2.17229,2.17263,8000000.0
2009-06-02 21:04:00,2.17272,2.17311,2.17272,2.17274,7000000.0
2009-06-02 21:05:00,2.17333,2.17358,2.17332,2.1735,8000000.0
2009-06-02 21:06:00,2.17304,2.17322,2.17299,2.17299,8000000.0
2009-06-02 21:07:00,2.17285,2.17291,2.17269,2.17277,8000000.0
2009-06-02 21:08:00,2.17277,2.173,2.1727,2.173,10000000.0
2009-06-02 21:09:00,2.17316,2.17337,2.17301,2.17329,10000000.0
2009-06-02 21:10:00,2.17382,2.17385,2.17348,2.17379,8000000.0
2009-06-02 21:11:00,2.17307,2.1737,2.17307,2.17362,7000000.0
2009-06-02 21:12:00,2.1739,2.17455,2.1739,2.17395,8000000.0
2009-06-02 21:13:00,2.17395,2.17423,2.17381,2.17423,10000000.0
2009-06-02 21:14:00,2.17394,2.17401,2.17394,2.17396,6000000.0
2009-06-02 21:15:00,2.1739,2.1739,2.17371,2.17371,8000000.0
2009-06-02 21:16:00,2.17401,2.17412,2.17393,2.17397,7000000.0
2009-06-02 21:17:00,2.17406,2.17446,2.17406,2.17423,8000000.0
2009-06-02 21:18:00,2.17419,2.1742,2.17409,2.17411,7000000.0
2009-06-02 21:19:00,2.17437,2.17506,2.17437,2.17487,9000000.0
2009-06-02 21:20:00,2.17473,2.17475,2.17447,2.17447,5000000.0
2009-06-02 21:21:00,2.17401,2.17414,2.17396,2.17412,10000000.0
2009-06-02 21:22:00,2.17423,2.17438,2.17405,2.17438,10000000.0
2009-06-02 21:23:00,2.17456,2.17467,2.17449,2.17453,7000000.0
2009-06-02 21:24:00,2.17432,2.17448,2.17421,2.17421,8000000.0
2009-06-02 21:25:00,2.17451,2.17505,2.17451,2.17474,7000000.0
2009-06-02 21:26:00,2.17473,2.17473,2.17455,2.17456,7000000.0
2009-06-02 21:27:00,2.17456,2.17499,2.17456,2.17499,7000000.0
2009-06-02 21:28:00,2.17452,2.17452,2.17426,2.17437,7000000.0
2009-06-02 21:29:00,2.17416,2.17424,2.17405,2.17424,8000000.0
2009-06-02 21:30:00,2.17426,2.17434,2.17415,2.17421,8000000.0
2009-06-02 21:31:00,2.17419,2.17419,2.17393,2.17401,8000000.0
2009-06-02 21:32:00,2.17392,2.17393,2.17371,2.17371,7000000.0
2009-06-02 21:33:00,2.17351,2.17412,2.17351,2.17412,11000000.0
2009-06-02 21:34:00,2.17424,2.17533,2.17424,2.17533,11000000.0
2009-06-02 21:35:00,2.17563,2.17563,2.17549,2.17554,11000000.0
2009-06-02 21:36:00,2.17506,2.17506,2.17483,2.175,8000000.0
2009-06-02 21:37:00,2.17535,2.17536,2.17508,2.17508,8000000.0
2009-06-02 21:38:00,2.17499,2.17502,2.17464,2.17469,8000000.0
2009-06-02 21:39:00,2.17466,2.17567,2.17466,2.17567,9000000.0
2009-06-02 21:40:00,2.17591,2.17597,2.17514,2.17514,7000000.0
2009-06-02 21:41:00,2.17514,2.17514,2.17485,2.17485,9000000.0
2009-06-02 21:42:00,2.17456,2.17456,2.17437,2.17443,7000000.0
2009-06-02 21:43:00,2.17449,2.17449,2.1742,2.17433,11000000.0
2009-06-02 21:44:00,2.17457,2.17514,2.17457,2.17514,8000000.0
2009-06-02 21:45:00,2.17515,2.17531,2.17504,2.17504,10000000.0
2009-06-02 21:46:00,2.1751,2.17518,2.17494,2.17494,8000000.0
2009-06-02 21:47:00,2.17496,2.17505,2.17492,2.17498,8000000.0
2009-06-02 21:48:00,2.17499,2.175,2.17392,2.17411,8000000.0
2009-06-02 21:49:00,2.17459,2.17529,2.17459,2.17529,8000000.0
2009-06-02 21:50:00,2.17589,2.17598,2.17562,2.17598,8000000.0
2009-06-02 21:51:00,2.17586,2.17613,2.17586,2.17608,7000000.0
2009-06-02 21:52:00,2.17644,2.17646,2.17622,2.17622,7000000.0
2009-06-02 21:53:00,2.17571,2.17604,2.17569,2.17604,7000000.0
2009-06-02 21:54:00,2.17594,2.17594,2.17557,2.17578,7000000.0
2009-06-02 21:55:00,2.17556,2.17556,2.17536,2.17549,7000000.0
2009-06-02 21:56:00,2.17605,2.17616,2.17594,2.17613,8000000.0
2009-06-02 21:57:00,2.17624,2.17642,2.17614,2.17642,7000000.0
2009-06-02 21:58:00,2.17648,2.17661,2.17648,2.17653,7000000.0
2009-06-02 21:59:00,2.17646,2.17648,2.17629,2.17629,8000000.0
2009-06-02 22:00:00,2.17669,2.17669,2.17621,2.1764,10000000.0
2009-06-02 22:01:00,2.17613,2.17613,2.17459,2.17459,9000000.0
2009-06-02 22:02:00,2.1749,2.17528,2.1749,2.17516,8000000.0
2009-06-02 22:03:00,2.1753,2.17575,2.1753,2.17575,11000000.0
2009-06-02 22:04:00,2.17581,2.17582,2.17574,2.17574,5000000.0
2009-06-02 22:05:00,2.17579,2.17585,2.17578,2.17584,10000000.0
2009-06-02 22:06:00,2.1758,2.1758,2.17571,2.17576,7000000.0
2009-06-02 22:07:00,2.17583,2.17596,2.1758,2.1759,8000000.0
2009-06-02 22:08:00,2.17601,2.17621,2.17596,2.17596,8000000.0
2009-06-02 22:09:00,2.17594,2.17601,2.17587,2.17601,9000000.0
2009-06-02 22:10:00,2.17557,2.17571,2.17507,2.17507,8000000.0
2009-06-02 22:11:00,2.17541,2.17541,2.17478,2.1751,9000000.0
2009-06-02 22:12:00,2.17519,2.17528,2.17519,2.17523,8000000.0
2009-06-02 22:13:00,2.17525,2.17537,2.17505,2.17505,7000000.0
2009-06-02 22:14:00,2.17479,2.17479,2.17389,2.17389,11000000.0
2009-06-02 22:15:00,2.1741,2.17446,2.17234,2.17446,8000000.0
2009-06-02 22:16:00,2.17459,2.17543,2.17459,2.17543,9000000.0
2009-06-02 22:17:00,2.17567,2.17567,2.17525,2.17538,7000000.0
2009-06-02 22:18:00,2.17557,2.17583,2.17557,2.17583,8000000.0
2009-06-02 22:19:00,2.17601,2.17601,2.17576,2.17579,7000000.0
2009-06-02 22:20:00,2.17574,2.17585,2.17574,2.17585,7000000.0
2009-06-02 22:21:00,2.17572,2.17586,2.17569,2.17571,9000000.0
2009-06-02 22:22:00,2.17573,2.17573,2.1756,2.17566,7000000.0
2009-06-02 22:23:00,2.17581,2.17587,2.17581,2.17585,5000000.0
2009-06-02 22:24:00,2.17549,2.17586,2.17549,2.17583,7000000.0
2009-06-02 22:25:00,2.17563,2.17563,2.17535,2.17562,8000000.0
2009-06-02 22:26:00,2.17546,2.17574,2.17546,2.17563,9000000.0
2009-06-02 22:27:00,2.17609,2.17628,2.17607,2.17627,8000000.0
2009-06-02 22:28:00,2.17608,2.17615,2.17592,2.17603,8000000.0
2009-06-02 22:29:00,2.17575,2.17589,2.17575,2.17589,10000000.0
2009-06-02 22:30:00,2.17629,2.17669,2.17629,2.17669,7000000.0
2009-06-02 22:31:00,2.17705,2.17738,2.17702,2.17702,9000000.0
2009-06-02 22:32:00,2.17681,2.17735,2.17645,2.17645,8000000.0
2009-06-02 22:33:00,2.17686,2.17699,2.17663,2.1769,7000000.0
2009-06-02 22:34:00,2.17769,2.17788,2.17733,2.17733,7000000.0
2009-06-02 22:35:00,2.17746,2.17853,2.17746,2.17853,8000000.0
2009-06-02 22:36:00,2.17852,2.17852,2.17772,2.17796,10000000.0
2009-06-02 22:37:00,2.17761,2.17796,2.17761,2.17791,7000000.0
2009-06-02 22:38:00,2.17793,2.17799,2.17783,2.17783,8000000.0
2009-06-02 22:39:00,2.17817,2.17857,2.17816,2.17816,9000000.0
2009-06-02 22:40:00,2.17814,2.17833,2.17809,2.17825,7000000.0
2009-06-02 22:41:00,2.17822,2.17822,2.17784,2.17792,8000000.0
2009-06-02 22:42:00,2.17792,2.17792,2.17771,2.17771,7000000.0
2009-06-02 22:43:00,2.17782,2.17805,2.17782,2.17805,7000000.0
2009-06-02 22:44:00,2.17796,2.17801,2.17794,2.17795,7000000.0
2009-06-02 22:45:00,2.17791,2.17793,2.17768,2.17783,7000000.0
2009-06-02 22:46:00,2.17779,2.17793,2.17776,2.17793,8000000.0
2009-06-02 22:47:00,2.17804,2.17816,2.17798,2.17798,11000000.0
2009-06-02 22:48:00,2.17797,2.17811,2.17782,2.17801,8000000.0
2009-06-02 22:49:00,2.1776,2.1776,2.17702,2.17712,7000000.0
2009-06-02 22:50:00,2.17704,2.1775,2.17656,2.1775,7000000.0
2009-06-02 22:51:00,2.17729,2.17758,2.1769,2.17758,10000000.0
2009-06-02 22:52:00,2.17802,2.17888,2.17802,2.17875,8000000.0
2009-06-02 22:53:00,2.17879,2.17879,2.17801,2.17801,8000000.0
2009-06-02 22:54:00,2.17762,2.17795,2.17762,2.17788,5000000.0
2009-06-02 22:55:00,2.17805,2.17805,2.17766,2.17766,7000000.0
2009-06-02 22:56:00,2.178,2.17808,2.1779,2.1779,7000000.0
2009-06-02 22:57:00,2.17796,2.17796,2.17765,2.17767,7000000.0
2009-06-02 22:58:00,2.17782,2.17784,2.17774,2.17784,6000000.0
2009-06-02 22:59:00,2.17771,2.17771,2.17731,2.17731,7000000.0
2009-06-02 23:00:00,2.17695,2.17695,2.17673,2.17688,8000000.0
2009-06-02 23:01:00,2.17698,2.17721,2.17696,2.17721,8000000.0
2009-06-02 23:02:00,2.17738,2.17757,2.17738,2.17748,8000000.0
2009-06-02 23:03:00,2.17787,2.17859,2.17787,2.17859,6000000.0
2009-06-02 23:04:00,2.17898,2.17898,2.17868,2.17868,8000000.0
2009-06-02 23:05:00,2.17859,2.17901,2.17859,2.17901,8000000.0
2009-06-02 23:06:00,2.17832,2.1787,2.17832,2.1785,9000000.0
2009-06-02 23:07:00,2.17898,2.17908,2.1788,2.17907,10000000.0
2009-06-02 23:08:00,2.17892,2.17904,2.17864,2.17904,7000000.0
2009-06-02 23:09:00,2.17932,2.1806,2.17931,2.18056,9000000.0
2009-06-02 23:10:00,2.18074,2.18096,2.18063,2.18077,11000000.0
2009-06-02 23:11:00,2.18052,2.1815,2.18052,2.1815,7000000.0
2009-06-02 23:12:00,2.18178,2.18183,2.18161,2.18161,6000000.0
2009-06-02 23:13:00,2.18143,2.18163,2.18143,2.18154,7000000.0
2009-06-02 23:14:00,2.18172,2.18247,2.18172,2.18247,11000000.0
2009-06-02 23:15:00,2.18247,2.18247,2.18208,2.18208,9000000.0
2009-06-02 23:16:00,2.18183,2.18183,2.181,2.181,11000000.0
2009-06-02 23:17:00,2.18076,2.18076,2.18058,2.18059,7000000.0
2009-06-02 23:18:00,2.18079,2.18083,2.1806,2.18083,8000000.0
2009-06-02 23:19:00,2.18085,2.18101,2.18084,2.18094,7000000.0
2009-06-02 23:20:00,2.18056,2.18086,2.18056,2.18083,9000000.0
2009-06-02 23:21:00,2.18069,2.18097,2.18069,2.18095,9000000.0
2009-06-02 23:22:00,2.18097,2.18111,2.18074,2.18074,5000000.0
2009-06-02 23:23:00,2.1805,2.18072,2.18028,2.18056,8000000.0
2009-06-02 23:24:00,2.18006,2.18006,2.17981,2.17981,7000000.0
2009-06-02 23:25:00,2.1797,2.17984,2.17966,2.17984,7000000.0
2009-06-02 23:26:00,2.17985,2.17989,2.17964,2.17976,8000000.0
2009-06-02 23:27:00,2.18021,2.18029,2.18016,2.18023,8000000.0
2009-06-02 23:28:00,2.18002,2.18002,2.17968,2.17991,10000000.0
2009-06-02 23:29:00,2.18023,2.18023,2.17994,2.18004,9000000.0
2009-06-02 23:30:00,2.18042,2.18062,2.18036,2.18058,8000000.0
2009-06-02 23:31:00,2.18057,2.18063,2.18049,2.18049,7000000.0
2009-06-02 23:32:00,2.18059,2.1806,2.18047,2.18047,8000000.0
2009-06-02 23:33:00,2.18048,2.1806,2.18046,2.18054,7000000.0
2009-06-02 23:34:00,2.18047,2.1808,2.18047,2.18079,11000000.0
2009-06-02 23:35:00,2.18048,2.18057,2.18014,2.18035,9000000.0
2009-06-02 23:36:00,2.18075,2.18078,2.18063,2.18078,7000000.0
2009-06-02 23:37:00,2.18058,2.1806,2.18035,2.18041,5000000.0
2009-06-02 23:38:00,2.18013,2.18043,2.18012,2.18039,8000000.0
2009-06-02 23:39:00,2.18019,2.18023,2.17976,2.17992,10000000.0
2009-06-02 23:40:00,2.18055,2.18058,2.17999,2.18009,7000000.0
2009-06-02 23:41:00,2.18053,2.18054,2.18015,2.18027,11000000.0
2009-06-02 23:42:00,2.18051,2.18051,2.18012,2.18012,8000000.0
2009-06-02 23:43:00,2.17999,2.18023,2.17999,2.18023,7000000.0
2009-06-02 23:44:00,2.18012,2.18052,2.18012,2.18052,7000000.0
2009-06-02 23:45:00,2.18043,2.18067,2.18043,2.18067,7000000.0
2009-06-02 23:46:00,2.18069,2.18084,2.18069,2.18072,8000000.0
2009-06-02 23:47:00,2.18076,2.18107,2.18058,2.18102,8000000.0
2009-06-02 23:48:00,2.18129,2.18166,2.18129,2.18152,7000000.0
2009-06-02 23:49:00,2.18139,2.1814,2.18122,2.18134,10000000.0
2009-06-02 23:50:00,2.18134,2.18134,2.18118,2.18121,8000000.0
2009-06-02 23:51:00,2.18128,2.18156,2.18128,2.18151,7000000.0
2009-06-02 23:52:00,2.18158,2.18304,2.18158,2.18216,11000000.0
2009-06-02 23:53:00,2.18184,2.18184,2.18143,2.18153,8000000.0
2009-06-02 23:54:00,2.17983,2.18228,2.17983,2.18169,9000000.0
2009-06-02 23:55:00,2.18141,2.18162,2.18141,2.18149,10000000.0
2009-06-02 23:56:00,2.18143,2.1815,2.18033,2.18033,8000000.0
2009-06-02 23:57:00,2.18072,2.18202,2.18072,2.18202,8000000.0
2009-06-02 23:58:00,2.18161,2.18161,2.18143,2.18143,7000000.0
2009-06-02 23:59:00,2.18144,2.18144,2.1812,2.18123,9000000.0
2009-06-03 00:00:00,2.18123,2.18123,2.18056,2.18056,7000000.0
2009-06-03 00:01:00,2.18087,2.18087,2.18053,2.18053,8000000.0
2009-06-03 00:02:00,2.18082,2.18082,2.18026,2.18026,8000000.0
2009-06-03 00:03:00,2.18031,2.18052,2.18031,2.18034,10000000.0
2009-06-03 00:04:00,2.18052,2.18052,2.18026,2.18037,7000000.0
2009-06-03 00:05:00,2.1802,2.1802,2.17957,2.17957,11000000.0
2009-06-03 00:06:00,2.17939,2.17972,2.17939,2.17947,10000000.0
2009-06-03 00:07:00,2.17947,2.18025,2.17934,2.18025,8000000.0
2009-06-03 00:08:00,2.18033,2.18034,2.17994,2.17994,6000000.0
2009-06-03 00:09:00,2.18022,2.18032,2.18019,2.18022,7000000.0
2009-06-03 00:10:00,2.18028,2.18028,2.18002,2.18002,8000000.0
2009-06-03 00:11:00,2.18004,2.18009,2.17983,2.18,11000000.0
2009-06-03 00:12:00,2.1798,2.18,2.1798,2.17997,7000000.0
2009-06-03 00:13:00,2.18008,2.18008,2.17989,2.18001,8000000.0
2009-06-03 00:14:00,2.18004,2.18025,2.17998,2.18025,8000000.0
2009-06-03 00:15:00,2.18064,2.18107,2.18064,2.18105,8000000.0
2009-06-03 00:16:00,2.18154,2.18159,2.1814,2.1814,5000000.0
2009-06-03 00:17:00,2.18113,2.18114,2.18092,2.18092,5000000.0
2009-06-03 00:18:00,2.1809,2.1809,2.18037,2.18076,10000000.0
2009-06-03 00:19:00,2.18083,2.18109,2.18033,2.18109,11000000.0
2009-06-03 00:20:00,2.18033,2.18072,2.18033,2.1805,8000000.0
2009-06-03 00:21:00,2.18092,2.18114,2.18092,2.18105,7000000.0
2009-06-03 00:22:00,2.18115,2.18121,2.18112,2.18112,9000000.0
2009-06-03 00:23:00,2.18058,2.18058,2.17956,2.17958,8000000.0
2009-06-03 00:25:00,2.18118,2.18158,2.18118,2.18158,9000000.0
2009-06-03 00:26:00,2.18098,2.18098,2.18076,2.18079,7000000.0
2009-06-03 00:27:00,2.18072,2.18095,2.18068,2.18085,9000000.0
2009-06-03 00:28:00,2.18077,2.18077,2.18049,2.18049,9000000.0
2009-06-03 00:29:00,2.1806,2.18154,2.1806,2.18135,8000000.0
2009-06-03 00:30:00,2.18128,2.18128,2.18085,2.18089,11000000.0
2009-06-03 00:31:00,2.1811,2.18145,2.18109,2.1813,8000000.0
2009-06-03 00:32:00,2.18163,2.18178,2.18163,2.18164,5000000.0
2009-06-03 00:33:00,2.18171,2.18191,2.18171,2.18187,7000000.0
2009-06-03 00:34:00,2.18195,2.18195,2.18177,2.18194,8000000.0
2009-06-03 00:35:00,2.18211,2.18223,2.18211,2.18223,10000000.0
2009-06-03 00:36:00,2.18215,2.18225,2.18167,2.18172,7000000.0
2009-06-03 00:37:00,2.18147,2.18147,2.18071,2.18088,8000000.0
2009-06-03 00:38:00,2.18093,2.18195,2.18093,2.18195,7000000.0
2009-06-03 00:39:00,2.1822,2.18232,2.18208,2.1823,10000000.0
2009-06-03 00:40:00,2.18238,2.18275,2.18238,2.18273,7000000.0
2009-06-03 00:41:00,2.18265,2.18278,2.18255,2.18278,10000000.0
2009-06-03 00:42:00,2.18225,2.1828,2.18225,2.18256,11000000.0
2009-06-03 00:43:00,2.18253,2.18253,2.18231,2.18231,8000000.0
2009-06-03 00:44:00,2.18242,2.18242,2.18187,2.18187,7000000.0
2009-06-03 00:45:00,2.18186,2.18213,2.18186,2.18201,8000000.0
2009-06-03 00:46:00,2.18201,2.18212,2.182,2.18203,11000000.0
2009-06-03 00:47:00,2.18205,2.1821,2.18202,2.18202,7000000.0
2009-06-03 00:48:00,2.18173,2.18179,2.18144,2.18179,10000000.0
2009-06-03 00:49:00,2.18203,2.18271,2.18203,2.18252,10000000.0
2009-06-03 00:50:00,2.18274,2.18318,2.18271,2.18271,8000000.0
2009-06-03 00:51:00,2.1825,2.18277,2.18248,2.18277,7000000.0
2009-06-03 00:52:00,2.1829,2.18298,2.18287,2.18291,8000000.0
2009-06-03 00:53:00,2.18215,2.18286,2.18215,2.18286,10000000.0
2009-06-03 00:54:00,2.1828,2.18295,2.18278,2.18287,8000000.0
2009-06-03 00:55:00,2.18285,2.18293,2.18283,2.18283,7000000.0
2009-06-03 00:56:00,2.18285,2.18301,2.18276,2.18301,7000000.0
2009-06-03 00:57:00,2.18311,2.18327,2.18294,2.18316,10000000.0
2009-06-03 00:58:00,2.18315,2.18315,2.18234,2.18234,8000000.0
2009-06-03 00:59:00,2.1819,2.18236,2.18168,2.18236,7000000.0
2009-06-03 01:00:00,2.18189,2.18189,2.18142,2.18142,9000000.0
2009-06-03 01:01:00,2.18114,2.18114,2.18072,2.18076,7000000.0
2009-06-03 01:02:00,2.18052,2.18052,2.18026,2.18052,8000000.0
2009-06-03 01:03:00,2.18078,2.18078,2.18047,2.18051,10000000.0
2009-06-03 01:04:00,2.18018,2.18018,2.17982,2.17982,8000000.0
2009-06-03 01:05:00,2.18014,2.18047,2.18014,2.18044,7000000.0
2009-06-03 01:06:00,2.1807,2.1807,2.18065,2.18067,8000000.0
2009-06-03 01:07:00,2.1805,2.18051,2.18014,2.18014,7000000.0
2009-06-03 01:08:00,2.1801,2.18035,2.17984,2.18035,8000000.0
2009-06-03 01:09:00,2.18038,2.18046,2.18032,2.18032,7000000.0
2009-06-03 01:10:00,2.18045,2.18049,2.18013,2.18049,11000000.0
2009-06-03 01:11:00,2.18059,2.18059,2.17998,2.18012,11000000.0
2009-06-03 01:12:00,2.18056,2.18056,2.18044,2.18051,11000000.0
2009-06-03 01:13:00,2.1806,2.18072,2.18049,2.18049,7000000.0
2009-06-03 01:14:00,2.18066,2.18067,2.18049,2.18049,8000000.0
2009-06-03 01:15:00,2.18061,2.18061,2.18052,2.18061,7000000.0
2009-06-03 01:16:00,2.18131,2.18131,2.18066,2.18066,9000000.0
2009-06-03 01:17:00,2.18086,2.18086,2.18032,2.18083,8000000.0
2009-06-03 01:18:00,2.18059,2.18066,2.1805,2.18055,8000000.0
2009-06-03 01:19:00,2.18038,2.18038,2.17949,2.17949,7000000.0
2009-06-03 01:20:00,2.17945,2.17979,2.17945,2.17976,8000000.0
2009-06-03 01:21:00,2.17939,2.17962,2.17939,2.17939,7000000.0
2009-06-03 01:22:00,2.17933,2.17942,2.1793,2.17935,7000000.0
2009-06-03 01:23:00,2.17932,2.17937,2.17921,2.1793,7000000.0
2009-06-03 01:24:00,2.17942,2.17959,2.17942,2.17959,11000000.0
2009-06-03 01:25:00,2.1796,2.17973,2.17957,2.1796,7000000.0
2009-06-03 01:26:00,2.17968,2.17988,2.17922,2.17922,8000000.0
2009-06-03 01:27:00,2.17979,2.17996,2.17972,2.17972,7000000.0
2009-06-03 01:28:00,2.17953,2.17962,2.17942,2.17962,8000000.0
2009-06-03 01:29:00,2.17946,2.17983,2.17931,2.17931,10000000.0
2009-06-03 01:30:00,2.17964,2.17969,2.17949,2.17966,7000000.0
2009-06-03 01:31:00,2.17922,2.17922,2.17866,2.17875,6000000.0
2009-06-03 01:32:00,2.17895,2.17919,2.17895,2.17919,9000000.0
2009-06-03 01:33:00,2.17918,2.17924,2.17914,2.17923,7000000.0
2009-06-03 01:34:00,2.17933,2.17993,2.17933,2.17986,11000000.0
2009-06-03 01:35:00,2.17992,2.1801,2.17969,2.1801,8000000.0
2009-06-03 01:36:00,2.18033,2.18033,2.18015,2.18032,6000000.0
2009-06-03 01:37:00,2.18032,2.18089,2.18024,2.18083,8000000.0
2009-06-03 01:38:00,2.18083,2.18083,2.18059,2.18059,7000000.0
2009-06-03 01:39:00,2.18027,2.18027,2.18005,2.18016,9000000.0
2009-06-03 01:40:00,2.18039,2.18063,2.18018,2.18041,11000000.0
2009-06-03 01:41:00,2.18036,2.18133,2.18036,2.18133,8000000.0
2009-06-03 01:42:00,2.18141,2.18141,2.1812,2.18125,9000000.0
2009-06-03 01:43:00,2.18131,2.18135,2.18115,2.18134,9000000.0
2009-06-03 01:44:00,2.18248,2.18345,2.18248,2.18345,8000000.0
2009-06-03 01:45:00,2.18436,2.18461,2.18409,2.18461,7000000.0
2009-06-03 01:46:00,2.18478,2.18517,2.18478,2.18517,7000000.0
2009-06-03 01:47:00,2.18539,2.18554,2.1853,2.1853,7000000.0
2009-06-03 01:48:00,2.18518,2.18541,2.18518,2.18541,8000000.0
2009-06-03 01:49:00,2.18543,2.18571,2.1853,2.1853,8000000.0
2009-06-03 01:50:00,2.18509,2.18509,2.18434,2.18434,7000000.0
2009-06-03 01:51:00,2.18504,2.18504,2.18438,2.18443,10000000.0
2009-06-03 01:52:00,2.18449,2.18475,2.18449,2.18475,8000000.0
2009-06-03 01:53:00,2.18437,2.18437,2.18362,2.18362,8000000.0
2009-06-03 01:54:00,2.18384,2.18406,2.18377,2.184,10000000.0
2009-06-03 01:55:00,2.18388,2.18388,2.18284,2.18313,9000000.0
2009-06-03 01:56:00,2.18272,2.18324,2.18092,2.18324,10000000.0
2009-06-03 01:57:00,2.18363,2.18489,2.18363,2.18489,9000000.0
2009-06-03 01:58:00,2.18441,2.18441,2.18402,2.18414,8000000.0
2009-06-03 01:59:00,2.18448,2.18469,2.18448,2.18452,7000000.0
2009-06-03 02:00:00,2.18451,2.18584,2.18451,2.18566,11000000.0
2009-06-03 02:01:00,2.18549,2.18723,2.18549,2.18723,10000000.0
2009-06-03 02:02:00,2.18711,2.18711,2.18685,2.18701,13000000.0
2009-06-03 02:03:00,2.18683,2.18683,2.18548,2.18571,17000000.0
2009-06-03 02:04:00,2.18557,2.18584,2.18557,2.18558,12000000.0
2009-06-03 02:05:00,2.18559,2.18643,2.18559,2.18643,9000000.0
2009-06-03 02:06:00,2.18641,2.18657,2.18615,2.18657,7000000.0
2009-06-03 02:07:00,2.18699,2.18716,2.18669,2.18669,13000000.0
2009-06-03 02:08:00,2.18653,2.18653,2.18622,2.18641,16000000.0
2009-06-03 02:09:00,2.18679,2.18679,2.18536,2.18536,10000000.0
2009-06-03 02:10:00,2.18602,2.18673,2.18557,2.18557,8000000.0
2009-06-03 02:11:00,2.18519,2.18568,2.18519,2.18568,7000000.0
2009-06-03 02:12:00,2.18606,2.18657,2.18596,2.18596,14000000.0
2009-06-03 02:13:00,2.1859,2.18606,2.18585,2.18606,7000000.0
2009-06-03 02:14:00,2.18639,2.18663,2.18626,2.18663,7000000.0
2009-06-03 02:15:00,2.18666,2.18666,2.18635,2.18635,7000000.0
2009-06-03 02:16:00,2.18589,2.18597,2.18517,2.18543,8000000.0
2009-06-03 02:17:00,2.18617,2.18677,2.18617,2.18677,7000000.0
2009-06-03 02:18:00,2.18687,2.18741,2.18687,2.18741,11000000.0
2009-06-03 02:19:00,2.18801,2.18833,2.18786,2.18786,7000000.0
2009-06-03 02:20:00,2.18817,2.18817,2.18787,2.18788,12000000.0
2009-06-03 02:21:00,2.18763,2.1877,2.18744,2.18746,12000000.0
2009-06-03 02:22:00,2.187,2.1875,2.187,2.18748,7000000.0
2009-06-03 02:23:00,2.18792,2.18796,2.18788,2.18792,9000000.0
2009-06-03 02:24:00,2.18821,2.18828,2.18801,2.18809,8000000.0
2009-06-03 02:25:00,2.18802,2.18823,2.18764,2.18764,16000000.0
2009-06-03 02:26:00,2.18754,2.18766,2.18754,2.18766,20000000.0
2009-06-03 02:27:00,2.1877,2.1877,2.18748,2.18748,18000000.0
2009-06-03 02:28:00,2.18717,2.18748,2.18717,2.1872,10000000.0
2009-06-03 02:29:00,2.18695,2.18695,2.18673,2.18677,5000000.0
2009-06-03 02:30:00,2.18683,2.18695,2.1867,2.18695,10000000.0
2009-06-03 02:31:00,2.18695,2.18705,2.18687,2.187,9000000.0
2009-06-03 02:32:00,2.18729,2.18743,2.1869,2.18696,15000000.0
2009-06-03 02:33:00,2.18663,2.18663,2.18581,2.18581,14000000.0
2009-06-03 02:34:00,2.18472,2.18472,2.18425,2.18429,9000000.0
2009-06-03 02:35:00,2.18454,2.18465,2.18408,2.18408,7000000.0
2009-06-03 02:36:00,2.18404,2.18404,2.18348,2.18348,11000000.0
2009-06-03 02:37:00,2.18346,2.18366,2.1834,2.1834,7000000.0
2009-06-03 02:38:00,2.1835,2.18356,2.18302,2.18302,7000000.0
2009-06-03 02:39:00,2.18273,2.18273,2.18232,2.18235,13000000.0
2009-06-03 02:40:00,2.18229,2.18255,2.18179,2.18179,11000000.0
2009-06-03 02:41:00,2.18161,2.18184,2.18161,2.18168,8000000.0
2009-06-03 02:42:00,2.18125,2.18177,2.18125,2.18173,10000000.0
2009-06-03 02:43:00,2.18194,2.18271,2.18194,2.18271,8000000.0
2009-06-03 02:44:00,2.18297,2.18351,2.18297,2.18298,10000000.0
2009-06-03 02:45:00,2.18323,2.1837,2.18323,2.18348,10000000.0
2009-06-03 02:46:00,2.18398,2.18438,2.18398,2.18432,10000000.0
2009-06-03 02:47:00,2.18492,2.18587,2.18492,2.18572,8000000.0
2009-06-03 02:48:00,2.18539,2.18579,2.18539,2.18577,11000000.0
2009-06-03 02:49:00,2.18626,2.18626,2.18591,2.18613,10000000.0
2009-06-03 02:50:00,2.18578,2.18579,2.18559,2.18559,5000000.0
2009-06-03 02:51:00,2.18645,2.18649,2.18611,2.18611,7000000.0
2009-06-03 02:52:00,2.18612,2.18648,2.18612,2.18628,8000000.0
2009-06-03 02:53:00,2.18619,2.18621,2.18611,2.18612,8000000.0
2009-06-03 02:54:00,2.18587,2.18587,2.18502,2.18502,7000000.0
2009-06-03 02:55:00,2.18532,2.18567,2.18517,2.18517,8000000.0
2009-06-03 02:56:00,2.18502,2.18515,2.18491,2.18515,7000000.0
2009-06-03 02:57:00,2.18502,2.18569,2.18502,2.18554,8000000.0
2009-06-03 02:58:00,2.18557,2.18567,2.18542,2.18558,12000000.0
2009-06-03 02:59:00,2.18551,2.18572,2.18551,2.18557,19000000.0
2009-06-03 03:00:00,2.18544,2.18544,2.18504,2.18504,7000000.0
2009-06-03 03:01:00,2.18539,2.18546,2.18538,2.18546,10000000.0
2009-06-03 03:02:00,2.18555,2.18577,2.18526,2.18577,7000000.0
2009-06-03 03:03:00,2.18572,2.18581,2.18545,2.18545,11000000.0
2009-06-03 03:04:00,2.18513,2.18513,2.1848,2.18487,7000000.0
2009-06-03 03:05:00,2.1845,2.18531,2.18446,2.18531,10000000.0
2009-06-03 03:06:00,2.18481,2.18481,2.18412,2.18412,11000000.0
2009-06-03 03:07:00,2.18377,2.18417,2.18369,2.18417,5000000.0
2009-06-03 03:08:00,2.18513,2.18513,2.18504,2.18504,8000000.0
2009-06-03 03:09:00,2.18416,2.18439,2.18397,2.18439,10000000.0
2009-06-03 03:10:00,2.18466,2.18537,2.18466,2.18518,10000000.0
2009-06-03 03:11:00,2.18489,2.18527,2.18476,2.18497,8000000.0
2009-06-03 03:12:00,2.1843,2.18487,2.1841,2.18487,7000000.0
2009-06-03 03:13:00,2.18489,2.18573,2.18489,2.18559,10000000.0
2009-06-03 03:14:00,2.18521,2.18616,2.18521,2.18599,16000000.0
2009-06-03 03:15:00,2.18605,2.18636,2.18545,2.18636,11000000.0
2009-06-03 03:16:00,2.1862,2.1862,2.18587,2.18587,7000000.0
2009-06-03 03:17:00,2.18608,2.18608,2.18561,2.18601,8000000.0
2009-06-03 03:18:00,2.18581,2.18646,2.18581,2.18644,6000000.0
2009-06-03 03:19:00,2.18671,2.18671,2.1864,2.18659,7000000.0
2009-06-03 03:20:00,2.18639,2.18639,2.18595,2.18595,7000000.0
2009-06-03 03:21:00,2.18633,2.1866,2.18633,2.18653,7000000.0
2009-06-03 03:22:00,2.18664,2.18695,2.18448,2.18616,8000000.0
2009-06-03 03:23:00,2.1864,2.18661,2.18631,2.18659,9000000.0
2009-06-03 03:24:00,2.18664,2.18713,2.18664,2.18713,7000000.0
2009-06-03 03:25:00,2.18723,2.18723,2.18709,2.18715,23000000.0
2009-06-03 03:26:00,2.18712,2.18719,2.18704,2.18719,9000000.0
2009-06-03 03:27:00,2.18718,2.18791,2.18709,2.18791,7000000.0
2009-06-03 03:28:00,2.1881,2.18825,2.18804,2.18804,7000000.0
2009-06-03 03:29:00,2.18823,2.18824,2.18759,2.18759,8000000.0
2009-06-03 03:30:00,2.18717,2.18727,2.18612,2.18612,10000000.0
2009-06-03 03:31:00,2.18591,2.18643,2.18591,2.18632,8000000.0
2009-06-03 03:32:00,2.18654,2.18741,2.18651,2.18741,10000000.0
2009-06-03 03:33:00,2.18788,2.18788,2.18743,2.18743,7000000.0
2009-06-03 03:34:00,2.18701,2.1871,2.18692,2.187,11000000.0
2009-06-03 03:35:00,2.18674,2.18674,2.1863,2.18667,8000000.0
2009-06-03 03:36:00,2.18772,2.18801,2.18752,2.18774,8000000.0
2009-06-03 03:37:00,2.18722,2.18744,2.18722,2.1873,8000000.0
2009-06-03 03:38:00,2.18761,2.18761,2.18603,2.18603,8000000.0
2009-06-03 03:39:00,2.18646,2.1867,2.18638,2.18656,10000000.0
2009-06-03 03:40:00,2.18737,2.18758,2.18707,2.18707,10000000.0
2009-06-03 03:41:00,2.18702,2.18704,2.18687,2.18704,8000000.0
2009-06-03 03:42:00,2.18703,2.18703,2.18673,2.18703,7000000.0
2009-06-03 03:43:00,2.18682,2.18682,2.18663,2.18666,9000000.0
2009-06-03 03:44:00,2.1867,2.18675,2.18665,2.1867,9000000.0
2009-06-03 03:45:00,2.18683,2.18685,2.18629,2.18629,7000000.0
2009-06-03 03:46:00,2.18646,2.187,2.18646,2.18683,8000000.0
2009-06-03 03:47:00,2.18733,2.1874,2.18695,2.1874,9000000.0
2009-06-03 03:48:00,2.18718,2.18742,2.18705,2.1872,10000000.0
2009-06-03 03:49:00,2.18719,2.18754,2.18717,2.18754,23000000.0
2009-06-03 03:50:00,2.18782,2.18782,2.18748,2.18762,7000000.0
2009-06-03 03:51:00,2.18755,2.18794,2.18752,2.18794,8000000.0
2009-06-03 03:52:00,2.18786,2.18786,2.18746,2.18752,9000000.0
2009-06-03 03:53:00,2.1872,2.1872,2.18653,2.18667,8000000.0
2009-06-03 03:54:00,2.18668,2.18699,2.18632,2.18637,9000000.0
2009-06-03 03:55:00,2.18667,2.18701,2.18651,2.18651,10000000.0
2009-06-03 03:56:00,2.18578,2.1862,2.18578,2.1862,12000000.0
2009-06-03 03:57:00,2.18624,2.18667,2.18605,2.18667,9000000.0
2009-06-03 03:58:00,2.18683,2.18704,2.18654,2.18704,8000000.0
2009-06-03 03:59:00,2.18706,2.18749,2.18692,2.18733,7000000.0
2009-06-03 04:00:00,2.18734,2.1874,2.18714,2.18729,18000000.0
2009-06-03 04:01:00,2.18711,2.18766,2.18711,2.18745,8000000.0
2009-06-03 04:02:00,2.18744,2.18755,2.18725,2.18738,25000000.0
2009-06-03 04:03:00,2.18726,2.18741,2.18691,2.18691,12000000.0
2009-06-03 04:04:00,2.1866,2.1866,2.18625,2.18649,9000000.0
2009-06-03 04:05:00,2.18679,2.18708,2.18632,2.18632,7000000.0
2009-06-03 04:06:00,2.18664,2.18681,2.18639,2.18681,11000000.0
2009-06-03 04:07:00,2.18685,2.18685,2.18656,2.18682,7000000.0
2009-06-03 04:08:00,2.187,2.18726,2.18684,2.18726,10000000.0
2009-06-03 04:09:00,2.18716,2.18716,2.18689,2.18714,7000000.0
2009-06-03 04:10:00,2.18722,2.18743,2.18722,2.18734,9000000.0
2009-06-03 04:11:00,2.18741,2.18748,2.18717,2.18717,7000000.0
2009-06-03 04:12:00,2.18724,2.1875,2.18723,2.18746,11000000.0
2009-06-03 04:13:00,2.18782,2.18795,2.18772,2.18795,8000000.0
2009-06-03 04:14:00,2.18783,2.18783,2.18744,2.18755,7000000.0
2009-06-03 04:15:00,2.18801,2.18809,2.18781,2.18799,8000000.0
2009-06-03 04:16:00,2.18812,2.1882,2.18812,2.1882,8000000.0
2009-06-03 04:17:00,2.18741,2.18798,2.18741,2.18798,19000000.0
2009-06-03 04:18:00,2.18786,2.18794,2.18779,2.18794,8000000.0
2009-06-03 04:19:00,2.18777,2.18797,2.18757,2.18789,21000000.0
2009-06-03 04:20:00,2.18782,2.18782,2.18747,2.18755,11000000.0
2009-06-03 04:21:00,2.1874,2.1874,2.18693,2.18693,7000000.0
2009-06-03 04:22:00,2.18705,2.18769,2.18705,2.18769,8000000.0
2009-06-03 04:23:00,2.18786,2.18786,2.18713,2.18713,9000000.0
2009-06-03 04:24:00,2.187,2.18718,2.18695,2.18695,12000000.0
2009-06-03 04:25:00,2.18702,2.18763,2.18702,2.18763,9000000.0
2009-06-03 04:26:00,2.18779,2.18779,2.1877,2.18774,8000000.0
2009-06-03 04:27:00,2.18764,2.18782,2.18759,2.18768,9000000.0
2009-06-03 04:28:00,2.18766,2.18787,2.18761,2.18761,14000000.0
2009-06-03 04:29:00,2.18737,2.18737,2.1872,2.1872,16000000.0
2009-06-03 04:30:00,2.18737,2.18779,2.18737,2.18775,25000000.0
2009-06-03 04:31:00,2.18776,2.18829,2.18776,2.18829,5000000.0
2009-06-03 04:32:00,2.18802,2.18811,2.18798,2.18802,12000000.0
2009-06-03 04:33:00,2.18798,2.18798,2.18701,2.18701,10000000.0
2009-06-03 04:34:00,2.18695,2.18723,2.18695,2.18723,15000000.0
2009-06-03 04:35:00,2.18701,2.18701,2.18648,2.18648,9000000.0
2009-06-03 04:36:00,2.18656,2.18673,2.18656,2.18673,7000000.0
2009-06-03 04:37:00,2.18682,2.18693,2.18677,2.18678,7000000.0
2009-06-03 04:38:00,2.1867,2.18682,2.1866,2.18671,10000000.0
2009-06-03 04:39:00,2.18614,2.1862,2.18606,2.18606,5000000.0
2009-06-03 04:40:00,2.18629,2.18667,2.18622,2.18667,11000000.0
2009-06-03 04:41:00,2.18651,2.18651,2.18606,2.18618,9000000.0
2009-06-03 04:42:00,2.18611,2.18643,2.18515,2.18515,11000000.0
2009-06-03 04:43:00,2.18514,2.18626,2.18514,2.18626,9000000.0
2009-06-03 04:44:00,2.18611,2.18629,2.18601,2.18601,8000000.0
2009-06-03 04:45:00,2.18575,2.18595,2.18563,2.18594,9000000.0
2009-06-03 04:46:00,2.18587,2.18587,2.18551,2.18551,7000000.0
2009-06-03 04:47:00,2.1857,2.18581,2.18556,2.18556,8000000.0
2009-06-03 04:48:00,2.18562,2.18614,2.18562,2.186,7000000.0
2009-06-03 04:49:00,2.18542,2.18574,2.18531,2.18574,6000000.0
2009-06-03 04:50:00,2.18568,2.18568,2.18549,2.18549,7000000.0
2009-06-03 04:51:00,2.18584,2.18599,2.18584,2.18599,15000000.0
2009-06-03 04:52:00,2.18613,2.18642,2.18613,2.1864,9000000.0
2009-06-03 04:53:00,2.18637,2.1876,2.18637,2.1873,8000000.0
2009-06-03 04:54:00,2.18741,2.1881,2.18741,2.18796,11000000.0
2009-06-03 04:55:00,2.18774,2.18788,2.18774,2.18788,11000000.0
2009-06-03 04:56:00,2.18742,2.18742,2.18709,2.18715,12000000.0
2009-06-03 04:57:00,2.18685,2.18685,2.18619,2.18619,8000000.0
2009-06-03 04:58:00,2.18635,2.18653,2.18635,2.1865,9000000.0
2009-06-03 04:59:00,2.18634,2.1864,2.18585,2.18585,12000000.0
2009-06-03 05:00:00,2.18577,2.1859,2.18577,2.1859,9000000.0
2009-06-03 05:01:00,2.18591,2.1862,2.18573,2.1862,7000000.0
2009-06-03 05:02:00,2.18619,2.18619,2.18605,2.18605,7000000.0
2009-06-03 05:03:00,2.18578,2.18583,2.18483,2.18483,8000000.0
2009-06-03 05:04:00,2.18473,2.18526,2.18473,2.18526,9000000.0
2009-06-03 05:05:00,2.18566,2.18566,2.18514,2.18521,13000000.0
2009-06-03 05:06:00,2.18515,2.18521,2.18499,2.18499,8000000.0
2009-06-03 05:07:00,2.18491,2.18515,2.18491,2.18513,10000000.0
2009-06-03 05:08:00,2.18505,2.18673,2.18505,2.18673,7000000.0
2009-06-03 05:09:00,2.18643,2.18708,2.18631,2.18631,16000000.0
2009-06-03 05:10:00,2.18667,2.18671,2.18653,2.18671,12000000.0
2009-06-03 05:11:00,2.18722,2.18743,2.18626,2.18626,11000000.0
2009-06-03 05:12:00,2.18623,2.18662,2.18623,2.1865,16000000.0
2009-06-03 05:13:00,2.18676,2.1874,2.18676,2.18713,9000000.0
2009-06-03 05:14:00,2.18738,2.18781,2.18709,2.18709,12000000.0
2009-06-03 05:15:00,2.18705,2.18717,2.18696,2.18696,8000000.0
2009-06-03 05:16:00,2.18681,2.18681,2.18605,2.18651,11000000.0
2009-06-03 05:17:00,2.18687,2.18733,2.18687,2.18733,9000000.0
2009-06-03 05:18:00,2.18694,2.18695,2.18628,2.18628,16000000.0
2009-06-03 05:19:00,2.1861,2.18619,2.18566,2.18566,9000000.0
2009-06-03 05:20:00,2.18579,2.18606,2.18576,2.18588,11000000.0
2009-06-03 05:21:00,2.18608,2.18647,2.18608,2.18647,15000000.0
2009-06-03 05:22:00,2.18643,2.18712,2.18643,2.18712,28000000.0
2009-06-03 05:23:00,2.18746,2.18746,2.1871,2.18719,26000000.0
2009-06-03 05:24:00,2.18705,2.18708,2.18674,2.18674,27000000.0
2009-06-03 05:25:00,2.18679,2.187,2.18662,2.18662,47000000.0
2009-06-03 05:26:00,2.18723,2.18782,2.18723,2.18781,38000000.0
2009-06-03 05:27:00,2.18763,2.18799,2.18756,2.18799,7000000.0
2009-06-03 05:28:00,2.18782,2.18789,2.18771,2.18771,22000000.0
2009-06-03 05:29:00,2.18756,2.18758,2.1875,2.18756,11000000.0
2009-06-03 05:30:00,2.18763,2.18763,2.18751,2.18755,7000000.0
2009-06-03 05:31:00,2.1876,2.18771,2.1875,2.18753,10000000.0
2009-06-03 05:32:00,2.18776,2.18785,2.18776,2.18785,10000000.0
2009-06-03 05:33:00,2.18782,2.18782,2.18777,2.18777,8000000.0
2009-06-03 05:34:00,2.1877,2.1877,2.18749,2.18749,8000000.0
2009-06-03 05:35:00,2.18739,2.18746,2.18728,2.18728,10000000.0
2009-06-03 05:36:00,2.18704,2.18711,2.18691,2.18711,15000000.0
2009-06-03 05:37:00,2.18719,2.1875,2.18719,2.18725,11000000.0
2009-06-03 05:38:00,2.18723,2.18738,2.18723,2.18738,11000000.0
2009-06-03 05:39:00,2.18755,2.18765,2.18726,2.18762,7000000.0
2009-06-03 05:40:00,2.18755,2.18755,2.18708,2.18708,5000000.0
2009-06-03 05:41:00,2.18709,2.1873,2.18709,2.18726,9000000.0
2009-06-03 05:42:00,2.18738,2.18758,2.18738,2.18744,16000000.0
2009-06-03 05:43:00,2.18713,2.18748,2.18713,2.18744,8000000.0
2009-06-03 05:44:00,2.187,2.18715,2.18699,2.18715,9000000.0
2009-06-03 05:45:00,2.18724,2.18731,2.18708,2.18708,13000000.0
2009-06-03 05:46:00,2.18696,2.18696,2.18671,2.1869,10000000.0
2009-06-03 05:47:00,2.18699,2.18699,2.18685,2.18685,15000000.0
2009-06-03 05:48:00,2.18691,2.187,2.18691,2.18693,11000000.0
2009-06-03 05:49:00,2.18708,2.18736,2.18708,2.18713,8000000.0
2009-06-03 05:50:00,2.18704,2.18704,2.1868,2.1868,13000000.0
2009-06-03 05:51:00,2.18675,2.18675,2.18624,2.18624,30000000.0
2009-06-03 05:52:00,2.18617,2.18626,2.18617,2.18624,15000000.0
2009-06-03 05:53:00,2.18638,2.1866,2.18638,2.1866,8000000.0
2009-06-03 05:54:00,2.18664,2.18664,2.18641,2.18641,16000000.0
2009-06-03 05:55:00,2.18631,2.18669,2.18631,2.18646,11000000.0
2009-06-03 05:56:00,2.18652,2.18666,2.18651,2.18658,33000000.0
2009-06-03 05:57:00,2.18706,2.1881,2.18706,2.1881,11000000.0
2009-06-03 05:58:00,2.18811,2.18811,2.18772,2.18772,19000000.0
2009-06-03 05:59:00,2.18774,2.18804,2.18764,2.18804,12000000.0
2009-06-03 06:00:00,2.18817,2.18881,2.18817,2.18825,25000000.0
2009-06-03 06:01:00,2.18786,2.18804,2.18694,2.18694,16000000.0
2009-06-03 06:02:00,2.18686,2.18698,2.18681,2.18684,13000000.0
2009-06-03 06:03:00,2.18743,2.18755,2.18734,2.18734,22000000.0
2009-06-03 06:04:00,2.18785,2.18785,2.18749,2.18749,11000000.0
2009-06-03 06:05:00,2.18739,2.18739,2.18711,2.18722,9000000.0
2009-06-03 06:06:00,2.18714,2.18743,2.18714,2.18739,8000000.0
2009-06-03 06:07:00,2.1874,2.18777,2.1874,2.18777,10000000.0
2009-06-03 06:08:00,2.18778,2.18792,2.18776,2.18788,8000000.0
2009-06-03 06:09:00,2.18788,2.18791,2.18776,2.18777,10000000.0
2009-06-03 06:10:00,2.18779,2.18789,2.18779,2.18786,8000000.0
2009-06-03 06:11:00,2.18771,2.18771,2.18714,2.18714,7000000.0
2009-06-03 06:12:00,2.18708,2.18733,2.18708,2.18714,10000000.0
2009-06-03 06:13:00,2.187,2.18715,2.1864,2.1864,15000000.0
2009-06-03 06:14:00,2.18701,2.18701,2.18683,2.18696,10000000.0
2009-06-03 06:15:00,2.18691,2.18691,2.18654,2.18655,18000000.0
2009-06-03 06:16:00,2.18667,2.18703,2.18667,2.18698,11000000.0
2009-06-03 06:17:00,2.18689,2.18709,2.18689,2.18709,7000000.0
2009-06-03 06:18:00,2.18738,2.18758,2.18738,2.18749,13000000.0
2009-06-03 06:19:00,2.18716,2.18756,2.1871,2.18742,12000000.0
2009-06-03 06:20:00,2.18751,2.18811,2.18751,2.18811,18000000.0
2009-06-03 06:21:00,2.18797,2.18797,2.18761,2.18761,26000000.0
2009-06-03 06:22:00,2.18779,2.1881,2.18779,2.18802,10000000.0
2009-06-03 06:23:00,2.18811,2.18811,2.18759,2.1876,11000000.0
2009-06-03 06:24:00,2.18729,2.18745,2.18725,2.18745,11000000.0
2009-06-03 06:25:00,2.18729,2.18752,2.18709,2.18709,10000000.0
2009-06-03 06:26:00,2.18673,2.1872,2.18671,2.1872,7000000.0
2009-06-03 06:27:00,2.18764,2.18764,2.18726,2.18735,8000000.0
2009-06-03 06:28:00,2.1877,2.18781,2.18758,2.18758,7000000.0
2009-06-03 06:29:00,2.18759,2.18769,2.18741,2.18741,9000000.0
2009-06-03 06:30:00,2.18741,2.1877,2.18724,2.18724,11000000.0
2009-06-03 06:31:00,2.18742,2.18742,2.18727,2.18727,20000000.0
2009-06-03 06:32:00,2.18722,2.18722,2.18694,2.18715,31000000.0
2009-06-03 06:33:00,2.1873,2.18736,2.18696,2.18696,17000000.0
2009-06-03 06:34:00,2.18649,2.18656,2.18649,2.18653,9000000.0
2009-06-03 06:35:00,2.18603,2.18604,2.18551,2.18551,8000000.0
2009-06-03 06:36:00,2.1853,2.18531,2.18476,2.18488,10000000.0
2009-06-03 06:37:00,2.1847,2.18506,2.18469,2.1849,7000000.0
2009-06-03 06:38:00,2.18471,2.18504,2.18468,2.18504,8000000.0
2009-06-03 06:39:00,2.18479,2.18479,2.18447,2.18471,12000000.0
2009-06-03 06:40:00,2.18478,2.18493,2.18469,2.18479,7000000.0
2009-06-03 06:41:00,2.18511,2.18517,2.18505,2.18505,7000000.0
2009-06-03 06:42:00,2.18523,2.18545,2.1852,2.18545,7000000.0
2009-06-03 06:43:00,2.18528,2.18546,2.18526,2.18526,9000000.0
2009-06-03 06:44:00,2.18528,2.18539,2.18515,2.18515,11000000.0
2009-06-03 06:45:00,2.18437,2.18437,2.184,2.18428,8000000.0
2009-06-03 06:46:00,2.18427,2.1843,2.18364,2.18364,8000000.0
2009-06-03 06:47:00,2.18398,2.18432,2.18227,2.18412,8000000.0
2009-06-03 06:48:00,2.18413,2.18475,2.18413,2.18475,8000000.0
2009-06-03 06:49:00,2.18454,2.18465,2.18437,2.1846,9000000.0
2009-06-03 06:50:00,2.18439,2.18439,2.184,2.18405,9000000.0
2009-06-03 06:51:00,2.18419,2.18517,2.18419,2.18517,11000000.0
2009-06-03 06:52:00,2.18558,2.18585,2.18558,2.18585,7000000.0
2009-06-03 06:53:00,2.186,2.18602,2.18579,2.18579,8000000.0
2009-06-03 06:54:00,2.18608,2.18608,2.18557,2.18568,11000000.0
2009-06-03 06:55:00,2.18534,2.18534,2.18421,2.18421,8000000.0
2009-06-03 06:56:00,2.18442,2.18504,2.18442,2.18504,13000000.0
2009-06-03 06:57:00,2.1852,2.18558,2.1852,2.1853,18000000.0
2009-06-03 06:58:00,2.1851,2.1851,2.1848,2.18486,16000000.0
2009-06-03 06:59:00,2.18515,2.18532,2.18515,2.18532,11000000.0
2009-06-03 07:00:00,2.1853,2.1853,2.18511,2.18528,8000000.0
2009-06-03 07:01:00,2.18533,2.18533,2.18511,2.18521,14000000.0
2009-06-03 07:02:00,2.18529,2.18535,2.18438,2.18438,18000000.0
2009-06-03 07:03:00,2.1849,2.18527,2.1849,2.18505,8000000.0
2009-06-03 07:04:00,2.18398,2.18457,2.18372,2.18457,8000000.0
2009-06-03 07:05:00,2.18484,2.18489,2.18477,2.18477,10000000.0
2009-06-03 07:06:00,2.18495,2.18495,2.1845,2.18469,8000000.0
2009-06-03 07:07:00,2.18471,2.18479,2.18458,2.18475,15000000.0
2009-06-03 07:08:00,2.1845,2.18452,2.18444,2.18447,18000000.0
2009-06-03 07:09:00,2.18445,2.1847,2.18445,2.18456,8000000.0
2009-06-03 07:10:00,2.18449,2.18518,2.18449,2.18518,18000000.0
2009-06-03 07:11:00,2.18514,2.18515,2.18445,2.18464,11000000.0
2009-06-03 07:12:00,2.18492,2.18492,2.18476,2.18478,11000000.0
2009-06-03 07:13:00,2.18486,2.18632,2.18486,2.18632,9000000.0
2009-06-03 07:14:00,2.18676,2.18684,2.18662,2.18684,12000000.0
2009-06-03 07:15:00,2.18711,2.18719,2.18704,2.18704,7000000.0
2009-06-03 07:16:00,2.18738,2.18795,2.18738,2.18759,12000000.0
2009-06-03 07:17:00,2.1874,2.18808,2.1874,2.18808,15000000.0
2009-06-03 07:18:00,2.18815,2.18815,2.18793,2.18795,8000000.0
2009-06-03 07:19:00,2.18804,2.18865,2.18804,2.18865,7000000.0
2009-06-03 07:20:00,2.18832,2.18844,2.18826,2.18839,9000000.0
2009-06-03 07:21:00,2.18826,2.18826,2.18795,2.18795,10000000.0
2009-06-03 07:22:00,2.18789,2.18794,2.18785,2.18787,7000000.0
2009-06-03 07:23:00,2.1878,2.1878,2.18711,2.18711,11000000.0
2009-06-03 07:24:00,2.187,2.188,2.187,2.1878,23000000.0
2009-06-03 07:25:00,2.18795,2.1885,2.18764,2.1885,28000000.0
2009-06-03 07:26:00,2.18842,2.18876,2.18818,2.18876,14000000.0
2009-06-03 07:27:00,2.18895,2.18895,2.18833,2.18871,20000000.0
2009-06-03 07:28:00,2.18871,2.18871,2.18828,2.18839,17000000.0
2009-06-03 07:29:00,2.18837,2.18837,2.18755,2.18791,27000000.0
2009-06-03 07:30:00,2.1879,2.18838,2.1879,2.18827,20000000.0
2009-06-03 07:31:00,2.18871,2.18881,2.18866,2.18867,7000000.0
2009-06-03 07:32:00,2.1881,2.18836,2.1881,2.1883,11000000.0
2009-06-03 07:33:00,2.18839,2.1888,2.18839,2.18856,22000000.0
2009-06-03 07:34:00,2.1886,2.18875,2.18842,2.18845,16000000.0
2009-06-03 07:35:00,2.188,2.188,2.18733,2.18733,15000000.0
2009-06-03 07:36:00,2.1874,2.18774,2.18737,2.18774,8000000.0
2009-06-03 07:37:00,2.18776,2.18776,2.18765,2.18769,12000000.0
2009-06-03 07:38:00,2.18743,2.18743,2.18723,2.18723,7000000.0
2009-06-03 07:39:00,2.18695,2.18721,2.1869,2.18714,14000000.0
2009-06-03 07:40:00,2.18747,2.18747,2.18702,2.18702,9000000.0
2009-06-03 07:41:00,2.18704,2.18737,2.18704,2.18724,24000000.0
2009-06-03 07:42:00,2.187,2.18823,2.187,2.18823,17000000.0
2009-06-03 07:43:00,2.18733,2.18759,2.18733,2.1874,22000000.0
2009-06-03 07:44:00,2.18788,2.18805,2.18788,2.18794,10000000.0
2009-06-03 07:45:00,2.18811,2.18811,2.18751,2.18786,15000000.0
2009-06-03 07:46:00,2.18808,2.1884,2.18808,2.1884,17000000.0
2009-06-03 07:47:00,2.18698,2.18698,2.18601,2.18614,15000000.0
2009-06-03 07:48:00,2.18639,2.18647,2.18612,2.18617,10000000.0
2009-06-03 07:49:00,2.18609,2.18633,2.18589,2.18589,20000000.0
2009-06-03 07:50:00,2.18549,2.18588,2.18549,2.18565,17000000.0
2009-06-03 07:51:00,2.18571,2.1859,2.18554,2.18554,15000000.0
2009-06-03 07:52:00,2.18543,2.18556,2.18507,2.18536,29000000.0
2009-06-03 07:53:00,2.18503,2.18503,2.18351,2.18351,13000000.0
2009-06-03 07:54:00,2.18405,2.18467,2.18405,2.18467,23000000.0
2009-06-03 07:55:00,2.18464,2.18512,2.1843,2.18503,27000000.0
2009-06-03 07:56:00,2.18524,2.18524,2.18492,2.18507,18000000.0
2009-06-03 07:57:00,2.18477,2.18477,2.18397,2.18397,20000000.0
2009-06-03 07:58:00,2.18388,2.18436,2.18388,2.18436,13000000.0
2009-06-03 07:59:00,2.18411,2.18439,2.18411,2.18439,23000000.0
2009-06-03 08:00:00,2.18433,2.18465,2.18341,2.1844,31000000.0
2009-06-03 08:01:00,2.18455,2.18455,2.18383,2.18449,13000000.0
2009-06-03 08:02:00,2.18429,2.18461,2.18429,2.18461,12000000.0
2009-06-03 08:03:00,2.18455,2.18455,2.18348,2.1841,20000000.0
2009-06-03 08:04:00,2.18339,2.18492,2.18339,2.18492,30000000.0
2009-06-03 08:05:00,2.18526,2.18549,2.18468,2.18468,9000000.0
2009-06-03 08:06:00,2.18435,2.18468,2.18413,2.18413,21000000.0
2009-06-03 08:07:00,2.18464,2.18578,2.18464,2.18578,15000000.0
2009-06-03 08:08:00,2.18598,2.1864,2.18598,2.18615,25000000.0
2009-06-03 08:09:00,2.1857,2.18588,2.18546,2.18588,23000000.0
2009-06-03 08:10:00,2.18578,2.18589,2.18569,2.18569,27000000.0
2009-06-03 08:11:00,2.18586,2.18586,2.18543,2.18547,18000000.0
2009-06-03 08:12:00,2.18525,2.18525,2.18417,2.18417,22000000.0
2009-06-03 08:13:00,2.18471,2.18529,2.18471,2.18521,18000000.0
2009-06-03 08:14:00,2.18503,2.18543,2.185,2.18509,33000000.0
2009-06-03 08:15:00,2.1851,2.18536,2.1851,2.18536,21000000.0
2009-06-03 08:16:00,2.18519,2.18555,2.18519,2.18555,21000000.0
2009-06-03 08:17:00,2.18504,2.18504,2.18407,2.18463,19000000.0
2009-06-03 08:18:00,2.18453,2.18453,2.18418,2.18432,17000000.0
2009-06-03 08:19:00,2.18484,2.18542,2.18484,2.18535,16000000.0
2009-06-03 08:20:00,2.18552,2.18566,2.1854,2.1854,13000000.0
2009-06-03 08:21:00,2.18486,2.1855,2.18486,2.1855,18000000.0
2009-06-03 08:22:00,2.1856,2.18585,2.18522,2.18522,26000000.0
2009-06-03 08:23:00,2.18503,2.18545,2.18503,2.18535,16000000.0
2009-06-03 08:24:00,2.18498,2.18524,2.18491,2.18491,28000000.0
2009-06-03 08:25:00,2.18495,2.1857,2.18495,2.18526,49000000.0
2009-06-03 08:26:00,2.18494,2.18496,2.1844,2.18496,14000000.0
2009-06-03 08:27:00,2.18462,2.18523,2.18452,2.18452,31000000.0
2009-06-03 08:28:00,2.18414,2.18414,2.18365,2.18365,28000000.0
2009-06-03 08:29:00,2.18394,2.18508,2.18394,2.18508,32000000.0
2009-06-03 08:30:00,2.18488,2.18533,2.18488,2.18525,28000000.0
2009-06-03 08:31:00,2.18547,2.18575,2.18539,2.1855,40000000.0
2009-06-03 08:32:00,2.18531,2.18531,2.18487,2.18489,51000000.0
2009-06-03 08:33:00,2.18486,2.18493,2.18464,2.18493,48000000.0
2009-06-03 08:34:00,2.18479,2.18479,2.18433,2.18459,49000000.0
2009-06-03 08:35:00,2.18465,2.18498,2.1844,2.18498,39000000.0
2009-06-03 08:36:00,2.18587,2.18592,2.18417,2.1847,12000000.0
2009-06-03 08:37:00,2.18454,2.18476,2.18436,2.18452,25000000.0
2009-06-03 08:38:00,2.18486,2.18486,2.18428,2.18428,21000000.0
2009-06-03 08:39:00,2.18445,2.18488,2.18445,2.18488,23000000.0
2009-06-03 08:40:00,2.18468,2.185,2.18468,2.185,36000000.0
2009-06-03 08:41:00,2.18512,2.18519,2.18495,2.18498,30000000.0
2009-06-03 08:42:00,2.18468,2.18468,2.18423,2.18423,17000000.0
2009-06-03 08:43:00,2.18436,2.18436,2.1838,2.18391,23000000.0
2009-06-03 08:44:00,2.18436,2.18445,2.18409,2.18445,17000000.0
2009-06-03 08:45:00,2.18443,2.18456,2.18422,2.18456,37000000.0
2009-06-03 08:46:00,2.18455,2.18462,2.18452,2.18457,23000000.0
2009-06-03 08:47:00,2.18487,2.18546,2.18487,2.18532,25000000.0
2009-06-03 08:48:00,2.18551,2.18614,2.1855,2.18614,36000000.0
2009-06-03 08:49:00,2.18655,2.18688,2.18655,2.18686,27000000.0
2009-06-03 08:50:00,2.18719,2.18722,2.18689,2.18698,56000000.0
2009-06-03 08:51:00,2.18695,2.18749,2.18695,2.18749,32000000.0
2009-06-03 08:52:00,2.18762,2.18762,2.18694,2.18694,39000000.0
2009-06-03 08:53:00,2.1871,2.1871,2.18645,2.1865,63000000.0
2009-06-03 08:54:00,2.18679,2.18762,2.18679,2.18762,42000000.0
2009-06-03 08:55:00,2.18745,2.18773,2.18742,2.18742,55000000.0
2009-06-03 08:56:00,2.18742,2.18755,2.18716,2.18755,21000000.0
2009-06-03 08:57:00,2.18761,2.18782,2.18761,2.18764,23000000.0
2009-06-03 08:58:00,2.18753,2.18804,2.18753,2.18788,18000000.0
2009-06-03 08:59:00,2.18754,2.18754,2.18704,2.18711,12000000.0
2009-06-03 09:00:00,2.18755,2.18771,2.18741,2.18771,26000000.0
2009-06-03 09:01:00,2.18783,2.18783,2.18705,2.18735,19000000.0
2009-06-03 09:02:00,2.18731,2.18835,2.18731,2.18835,15000000.0
2009-06-03 09:03:00,2.18794,2.18794,2.18761,2.18761,16000000.0
2009-06-03 09:04:00,2.18729,2.18735,2.18704,2.18724,22000000.0
2009-06-03 09:05:00,2.18694,2.18714,2.1868,2.18714,11000000.0
2009-06-03 09:06:00,2.18793,2.18793,2.18712,2.18743,31000000.0
2009-06-03 09:07:00,2.18751,2.18781,2.1875,2.18781,33000000.0
2009-06-03 09:08:00,2.18792,2.18826,2.18739,2.18739,17000000.0
2009-06-03 09:09:00,2.1868,2.18695,2.1863,2.18686,37000000.0
2009-06-03 09:10:00,2.187,2.1874,2.18649,2.18649,31000000.0
2009-06-03 09:11:00,2.18565,2.18694,2.18565,2.18694,26000000.0
2009-06-03 09:12:00,2.1872,2.1872,2.18692,2.18692,41000000.0
2009-06-03 09:13:00,2.1872,2.18749,2.18714,2.18737,61000000.0
2009-06-03 09:14:00,2.18758,2.18798,2.18748,2.18796,57000000.0
2009-06-03 09:15:00,2.18725,2.18732,2.18694,2.18694,33000000.0
2009-06-03 09:16:00,2.18703,2.18722,2.18681,2.187,39000000.0
2009-06-03 09:17:00,2.18645,2.18668,2.18607,2.18668,40000000.0
2009-06-03 09:18:00,2.18712,2.18743,2.18689,2.18689,68000000.0
2009-06-03 09:19:00,2.18693,2.18716,2.18678,2.18682,52000000.0
2009-06-03 09:20:00,2.18687,2.18691,2.18641,2.18673,37000000.0
2009-06-03 09:21:00,2.18614,2.18636,2.1861,2.18635,61000000.0
2009-06-03 09:22:00,2.18648,2.18648,2.18579,2.18579,63000000.0
2009-06-03 09:23:00,2.18611,2.18625,2.186,2.18625,65000000.0
2009-06-03 09:24:00,2.18622,2.18673,2.18622,2.18673,47000000.0
2009-06-03 09:25:00,2.18634,2.18661,2.18634,2.1864,32000000.0
2009-06-03 09:26:00,2.18661,2.18714,2.18661,2.18714,29000000.0
2009-06-03 09:27:00,2.18763,2.188,2.18763,2.18788,55000000.0
2009-06-03 09:28:00,2.18755,2.1877,2.18733,2.18764,46000000.0
2009-06-03 09:29:00,2.18698,2.18792,2.18698,2.18792,32000000.0
2009-06-03 09:30:00,2.1881,2.1881,2.1878,2.1878,24000000.0
2009-06-03 09:31:00,2.18778,2.18789,2.18758,2.18761,18000000.0
2009-06-03 09:32:00,2.18765,2.18847,2.18765,2.18834,35000000.0
2009-06-03 09:33:00,2.18846,2.18859,2.18842,2.18855,43000000.0
2009-06-03 09:34:00,2.18867,2.18867,2.18787,2.18797,31000000.0
2009-06-03 09:35:00,2.18814,2.18814,2.18785,2.18803,47000000.0
2009-06-03 09:36:00,2.18833,2.1893,2.18806,2.1893,34000000.0
2009-06-03 09:37:00,2.19002,2.19078,2.19002,2.19074,49000000.0
2009-06-03 09:38:00,2.19083,2.19114,2.19074,2.19074,37000000.0
2009-06-03 09:39:00,2.19014,2.19014,2.18939,2.18939,61000000.0
2009-06-03 09:40:00,2.18893,2.18893,2.18863,2.18883,46000000.0
2009-06-03 09:41:00,2.18891,2.19002,2.18891,2.19002,33000000.0
2009-06-03 09:42:00,2.18963,2.18963,2.18825,2.18845,60000000.0
2009-06-03 09:43:00,2.18851,2.18859,2.18826,2.18844,66000000.0
2009-06-03 09:44:00,2.18853,2.18866,2.18814,2.18814,21000000.0
2009-06-03 09:45:00,2.18806,2.18848,2.1879,2.18848,22000000.0
2009-06-03 09:46:00,2.18918,2.18979,2.18916,2.18977,30000000.0
2009-06-03 09:47:00,2.18946,2.19055,2.18935,2.19055,24000000.0
2009-06-03 09:48:00,2.19051,2.1907,2.19015,2.1907,34000000.0
2009-06-03 09:49:00,2.19102,2.19102,2.19031,2.19074,26000000.0
2009-06-03 09:50:00,2.19165,2.19165,2.19052,2.19078,34000000.0
2009-06-03 09:51:00,2.19103,2.19133,2.19082,2.19133,56000000.0
2009-06-03 09:52:00,2.19172,2.19175,2.1915,2.19175,38000000.0
2009-06-03 09:53:00,2.19189,2.19199,2.19174,2.19187,32000000.0
2009-06-03 09:54:00,2.19089,2.1917,2.19089,2.1917,36000000.0
2009-06-03 09:55:00,2.1915,2.1915,2.19116,2.19116,38000000.0
2009-06-03 09:56:00,2.19129,2.19171,2.19128,2.1913,38000000.0
2009-06-03 09:57:00,2.19059,2.19083,2.19048,2.19083,30000000.0
2009-06-03 09:58:00,2.19109,2.19109,2.19072,2.19084,52000000.0
2009-06-03 09:59:00,2.19045,2.19045,2.18991,2.18991,32000000.0
2009-06-03 10:00:00,2.18991,2.19012,2.18991,2.19012,39000000.0
2009-06-03 10:01:00,2.19046,2.19046,2.19012,2.19012,44000000.0
2009-06-03 10:02:00,2.18943,2.18943,2.1884,2.1884,34000000.0
2009-06-03 10:03:00,2.18839,2.18859,2.18824,2.18859,47000000.0
2009-06-03 10:04:00,2.18948,2.18991,2.18948,2.18965,32000000.0
2009-06-03 10:05:00,2.18994,2.19104,2.18972,2.19104,32000000.0
2009-06-03 10:06:00,2.19084,2.19113,2.19079,2.19112,42000000.0
2009-06-03 10:07:00,2.19135,2.19232,2.19135,2.19232,51000000.0
2009-06-03 10:08:00,2.19248,2.19248,2.19217,2.19219,54000000.0
2009-06-03 10:09:00,2.19188,2.19229,2.19183,2.19219,53000000.0
2009-06-03 10:10:00,2.19238,2.19286,2.19238,2.1928,72000000.0
2009-06-03 10:11:00,2.19317,2.19402,2.19317,2.19402,61000000.0
2009-06-03 10:12:00,2.19348,2.19353,2.19313,2.1934,65000000.0
2009-06-03 10:13:00,2.19334,2.1937,2.19305,2.19369,56000000.0
2009-06-03 10:14:00,2.19424,2.19464,2.19378,2.19378,49000000.0
2009-06-03 10:15:00,2.19364,2.19364,2.19248,2.19248,46000000.0
2009-06-03 10:16:00,2.19222,2.19271,2.19222,2.19271,33000000.0
2009-06-03 10:17:00,2.19288,2.19288,2.19212,2.19269,37000000.0
2009-06-03 10:18:00,2.19235,2.19265,2.19195,2.19195,50000000.0
2009-06-03 10:19:00,2.19141,2.19141,2.19083,2.1909,59000000.0
2009-06-03 10:20:00,2.19087,2.19106,2.19071,2.19071,41000000.0
2009-06-03 10:21:00,2.1903,2.1909,2.19026,2.19045,44000000.0
2009-06-03 10:22:00,2.19052,2.19057,2.19041,2.19049,47000000.0
2009-06-03 10:23:00,2.19057,2.19057,2.19008,2.19032,58000000.0
2009-06-03 10:24:00,2.1908,2.1908,2.1898,2.1898,43000000.0
2009-06-03 10:25:00,2.18972,2.18994,2.18964,2.18994,60000000.0
2009-06-03 10:26:00,2.19039,2.19052,2.19036,2.19045,64000000.0
2009-06-03 10:27:00,2.19037,2.19037,2.19012,2.19025,54000000.0
2009-06-03 10:28:00,2.18875,2.18875,2.18839,2.18854,62000000.0
2009-06-03 10:29:00,2.18713,2.18893,2.18713,2.18893,61000000.0
2009-06-03 10:30:00,2.18876,2.18971,2.18876,2.1896,36000000.0
2009-06-03 10:31:00,2.19021,2.19071,2.19016,2.19016,39000000.0
2009-06-03 10:32:00,2.18959,2.19035,2.18959,2.19012,44000000.0
2009-06-03 10:33:00,2.1904,2.19076,2.1904,2.19056,18000000.0
2009-06-03 10:34:00,2.1906,2.19118,2.1906,2.19093,20000000.0
2009-06-03 10:35:00,2.19123,2.19158,2.19115,2.19156,23000000.0
2009-06-03 10:36:00,2.19129,2.19149,2.19129,2.19133,32000000.0
2009-06-03 10:37:00,2.1909,2.19171,2.19052,2.19052,30000000.0
2009-06-03 10:38:00,2.19058,2.1909,2.19012,2.19068,26000000.0
2009-06-03 10:39:00,2.19176,2.19176,2.19073,2.19104,29000000.0
2009-06-03 10:40:00,2.19122,2.19172,2.19073,2.19083,19000000.0
2009-06-03 10:41:00,2.19039,2.19039,2.19004,2.19012,29000000.0
2009-06-03 10:42:00,2.19009,2.19009,2.18862,2.18889,38000000.0
2009-06-03 10:43:00,2.18834,2.18868,2.18828,2.18868,27000000.0
2009-06-03 10:44:00,2.18979,2.19007,2.18979,2.1899,26000000.0
2009-06-03 10:45:00,2.18964,2.19033,2.18963,2.19033,27000000.0
2009-06-03 10:46:00,2.19061,2.19152,2.19024,2.19152,35000000.0
2009-06-03 10:47:00,2.19092,2.19092,2.19027,2.19032,23000000.0
2009-06-03 10:48:00,2.19134,2.19134,2.19025,2.19048,44000000.0
2009-06-03 10:49:00,2.19076,2.19104,2.19058,2.19058,36000000.0
2009-06-03 10:50:00,2.19071,2.19083,2.19016,2.19042,47000000.0
2009-06-03 10:51:00,2.19031,2.19046,2.19014,2.19018,45000000.0
2009-06-03 10:52:00,2.18973,2.18973,2.18942,2.18942,33000000.0
2009-06-03 10:53:00,2.1891,2.1891,2.18844,2.18844,46000000.0
2009-06-03 10:54:00,2.18917,2.19117,2.18917,2.19117,35000000.0
2009-06-03 10:55:00,2.19161,2.19194,2.19044,2.19044,37000000.0
2009-06-03 10:56:00,2.19006,2.19034,2.19,2.19008,33000000.0
2009-06-03 10:57:00,2.19015,2.19044,2.18992,2.19014,33000000.0
2009-06-03 10:58:00,2.19044,2.19102,2.19037,2.19037,26000000.0
2009-06-03 10:59:00,2.19008,2.1915,2.19008,2.1915,47000000.0
2009-06-03 11:00:00,2.1911,2.19114,2.19067,2.19076,39000000.0
2009-06-03 11:01:00,2.19096,2.19134,2.1909,2.1912,45000000.0
2009-06-03 11:02:00,2.19115,2.19115,2.18961,2.19051,17000000.0
2009-06-03 11:03:00,2.18975,2.18975,2.18905,2.18928,37000000.0
2009-06-03 11:04:00,2.18875,2.18877,2.18843,2.18851,40000000.0
2009-06-03 11:05:00,2.18849,2.18985,2.18839,2.18839,18000000.0
2009-06-03 11:06:00,2.18792,2.18827,2.18792,2.18827,19000000.0
2009-06-03 11:07:00,2.18833,2.18925,2.18833,2.18895,30000000.0
2009-06-03 11:08:00,2.18921,2.19005,2.18921,2.19005,30000000.0
2009-06-03 11:09:00,2.18999,2.18999,2.18901,2.18901,45000000.0
2009-06-03 11:10:00,2.18895,2.18928,2.18886,2.1889,35000000.0
2009-06-03 11:11:00,2.18917,2.18939,2.18912,2.18939,46000000.0
2009-06-03 11:12:00,2.18974,2.19015,2.18967,2.19015,55000000.0
2009-06-03 11:13:00,2.18976,2.19016,2.18964,2.19016,59000000.0
2009-06-03 11:14:00,2.19,2.19011,2.18969,2.19011,41000000.0
2009-06-03 11:15:00,2.19022,2.19022,2.18978,2.18988,34000000.0
2009-06-03 11:16:00,2.18987,2.18987,2.18916,2.18916,20000000.0
2009-06-03 11:17:00,2.18919,2.18936,2.189,2.18936,57000000.0
2009-06-03 11:18:00,2.18977,2.19061,2.18977,2.19005,44000000.0
2009-06-03 11:19:00,2.18945,2.18945,2.18825,2.18825,63000000.0
2009-06-03 11:20:00,2.18814,2.18814,2.18773,2.18796,43000000.0
2009-06-03 11:21:00,2.1876,2.18805,2.1876,2.18799,34000000.0
2009-06-03 11:22:00,2.18782,2.18884,2.18741,2.18741,56000000.0
2009-06-03 11:23:00,2.18737,2.18775,2.18735,2.18767,43000000.0
2009-06-03 11:24:00,2.18844,2.18868,2.18771,2.18773,53000000.0
2009-06-03 11:25:00,2.1873,2.18827,2.1873,2.18806,29000000.0
2009-06-03 11:26:00,2.18892,2.19066,2.18892,2.19066,41000000.0
2009-06-03 11:27:00,2.19057,2.19057,2.18996,2.19008,34000000.0
2009-06-03 11:28:00,2.19014,2.19073,2.19014,2.19072,36000000.0
2009-06-03 11:29:00,2.19087,2.19201,2.19087,2.19201,43000000.0
2009-06-03 11:30:00,2.19253,2.19256,2.19215,2.19255,24000000.0
2009-06-03 11:31:00,2.19192,2.19236,2.19192,2.19236,34000000.0
2009-06-03 11:32:00,2.19248,2.19295,2.19218,2.19218,46000000.0
2009-06-03 11:33:00,2.19202,2.19202,2.19116,2.19151,41000000.0
2009-06-03 11:34:00,2.19105,2.19126,2.19093,2.19093,28000000.0
2009-06-03 11:35:00,2.19153,2.19245,2.19153,2.19245,44000000.0
2009-06-03 11:36:00,2.19241,2.19364,2.1922,2.19364,48000000.0
2009-06-03 11:37:00,2.19392,2.19392,2.19349,2.19366,50000000.0
2009-06-03 11:38:00,2.19337,2.19383,2.19316,2.19358,37000000.0
2009-06-03 11:39:00,2.19349,2.19349,2.19278,2.19312,52000000.0
2009-06-03 11:40:00,2.19311,2.19311,2.1923,2.19265,27000000.0
2009-06-03 11:41:00,2.19268,2.19276,2.19245,2.19245,49000000.0
2009-06-03 11:42:00,2.19271,2.1928,2.19214,2.19259,22000000.0
2009-06-03 11:43:00,2.19291,2.19324,2.19274,2.19274,45000000.0
2009-06-03 11:44:00,2.19326,2.19351,2.1931,2.19317,42000000.0
2009-06-03 11:45:00,2.1931,2.19333,2.1931,2.19317,41000000.0
2009-06-03 11:46:00,2.19339,2.19376,2.19334,2.19376,38000000.0
2009-06-03 11:47:00,2.19398,2.19403,2.19371,2.19371,22000000.0
2009-06-03 11:48:00,2.194,2.19428,2.1939,2.19428,27000000.0
2009-06-03 11:49:00,2.19421,2.19421,2.19371,2.19371,41000000.0
2009-06-03 11:50:00,2.19421,2.19577,2.19421,2.19429,44000000.0
2009-06-03 11:51:00,2.19441,2.19475,2.19436,2.19475,37000000.0
2009-06-03 11:52:00,2.19446,2.19446,2.19271,2.19306,37000000.0
2009-06-03 11:53:00,2.19323,2.19328,2.19301,2.19326,33000000.0
2009-06-03 11:54:00,2.19345,2.19356,2.19342,2.19352,37000000.0
2009-06-03 11:55:00,2.19356,2.19376,2.19356,2.1937,38000000.0
2009-06-03 11:56:00,2.19354,2.19368,2.19347,2.19348,51000000.0
2009-06-03 11:57:00,2.19368,2.19433,2.19368,2.19433,29000000.0
2009-06-03 11:58:00,2.19416,2.19439,2.19411,2.1942,31000000.0
2009-06-03 11:59:00,2.19437,2.19474,2.19425,2.19465,51000000.0
2009-06-03 12:00:00,2.19466,2.19466,2.19444,2.19444,23000000.0
2009-06-03 12:01:00,2.19437,2.19471,2.19437,2.19471,24000000.0
2009-06-03 12:02:00,2.19494,2.19494,2.19484,2.19492,34000000.0
2009-06-03 12:03:00,2.19501,2.19554,2.19501,2.19554,36000000.0
2009-06-03 12:04:00,2.19519,2.19588,2.19511,2.19511,33000000.0
2009-06-03 12:05:00,2.19448,2.1945,2.19434,2.19447,26000000.0
2009-06-03 12:06:00,2.19432,2.19432,2.19331,2.19331,15000000.0
2009-06-03 12:07:00,2.1937,2.19428,2.1937,2.19405,23000000.0
2009-06-03 12:08:00,2.19436,2.19472,2.19429,2.19472,37000000.0
2009-06-03 12:09:00,2.19532,2.19559,2.19503,2.19503,11000000.0
2009-06-03 12:10:00,2.19442,2.19467,2.19409,2.19467,25000000.0
2009-06-03 12:11:00,2.19491,2.19491,2.19366,2.19366,33000000.0
2009-06-03 12:12:00,2.19393,2.19415,2.1939,2.1939,31000000.0
2009-06-03 12:13:00,2.19392,2.19416,2.19378,2.19379,24000000.0
2009-06-03 12:14:00,2.19368,2.19368,2.19343,2.19367,36000000.0
2009-06-03 12:15:00,2.19383,2.19391,2.19381,2.19381,29000000.0
2009-06-03 12:16:00,2.19374,2.19418,2.19356,2.19356,30000000.0
2009-06-03 12:17:00,2.19342,2.19392,2.19319,2.19392,41000000.0
2009-06-03 12:18:00,2.19459,2.1951,2.19419,2.19419,43000000.0
2009-06-03 12:19:00,2.19415,2.19449,2.19415,2.19416,37000000.0
2009-06-03 12:20:00,2.19396,2.19422,2.19374,2.1939,40000000.0
2009-06-03 12:21:00,2.19328,2.1936,2.19328,2.19359,61000000.0
2009-06-03 12:22:00,2.19345,2.19345,2.1929,2.19313,24000000.0
2009-06-03 12:23:00,2.19306,2.19361,2.19306,2.19359,23000000.0
2009-06-03 12:24:00,2.19362,2.19444,2.19362,2.19444,30000000.0
2009-06-03 12:25:00,2.19518,2.19534,2.19481,2.19481,22000000.0
2009-06-03 12:26:00,2.19477,2.19533,2.19445,2.19533,32000000.0
2009-06-03 12:27:00,2.19594,2.19607,2.19579,2.19585,25000000.0
2009-06-03 12:28:00,2.19573,2.1958,2.1957,2.19572,58000000.0
2009-06-03 12:29:00,2.19597,2.19718,2.19453,2.19453,71000000.0
2009-06-03 12:30:00,2.19386,2.19586,2.19342,2.19557,47000000.0
2009-06-03 12:31:00,2.19569,2.19569,2.19452,2.19452,55000000.0
2009-06-03 12:32:00,2.19398,2.19398,2.19376,2.19382,32000000.0
2009-06-03 12:33:00,2.1941,2.19537,2.1941,2.19537,40000000.0
2009-06-03 12:34:00,2.1952,2.19569,2.1952,2.19569,14000000.0
2009-06-03 12:35:00,2.19553,2.19553,2.19518,2.19518,20000000.0
2009-06-03 12:36:00,2.19521,2.19521,2.19454,2.19463,36000000.0
2009-06-03 12:37:00,2.19464,2.19477,2.19456,2.19456,22000000.0
2009-06-03 12:38:00,2.1947,2.19472,2.19451,2.19454,12000000.0
2009-06-03 12:39:00,2.19455,2.19475,2.19447,2.19475,20000000.0
2009-06-03 12:40:00,2.19523,2.19608,2.19516,2.19608,16000000.0
2009-06-03 12:41:00,2.19594,2.19598,2.19575,2.19588,10000000.0
2009-06-03 12:42:00,2.19633,2.19714,2.19633,2.19701,26000000.0
2009-06-03 12:43:00,2.19703,2.19706,2.19689,2.19706,9000000.0
2009-06-03 12:44:00,2.197,2.197,2.19562,2.19562,21000000.0
2009-06-03 12:45:00,2.19513,2.1955,2.1951,2.1951,30000000.0
2009-06-03 12:46:00,2.19504,2.19504,2.19421,2.19421,41000000.0
2009-06-03 12:47:00,2.19392,2.19395,2.1937,2.19395,26000000.0
2009-06-03 12:48:00,2.19463,2.19528,2.19463,2.19527,27000000.0
2009-06-03 12:49:00,2.19524,2.19555,2.19524,2.19535,36000000.0
2009-06-03 12:50:00,2.19516,2.19531,2.19455,2.19531,34000000.0
2009-06-03 12:51:00,2.19553,2.19602,2.19553,2.19602,25000000.0
2009-06-03 12:52:00,2.19608,2.19608,2.19571,2.19571,26000000.0
2009-06-03 12:53:00,2.196,2.19636,2.196,2.19627,16000000.0
2009-06-03 12:54:00,2.19647,2.1972,2.19647,2.19674,28000000.0
2009-06-03 12:55:00,2.19685,2.19685,2.19604,2.19604,29000000.0
2009-06-03 12:56:00,2.19644,2.1969,2.19644,2.19674,30000000.0
2009-06-03 12:57:00,2.19662,2.19664,2.19619,2.19619,26000000.0
2009-06-03 12:58:00,2.19605,2.19605,2.19569,2.19592,14000000.0
2009-06-03 12:59:00,2.19551,2.19597,2.19551,2.19597,32000000.0
2009-06-03 13:00:00,2.19707,2.19735,2.19651,2.19651,20000000.0
2009-06-03 13:01:00,2.19624,2.19624,2.19576,2.19581,31000000.0
2009-06-03 13:02:00,2.1961,2.19644,2.1961,2.19644,12000000.0
2009-06-03 13:03:00,2.19643,2.19643,2.19597,2.19603,21000000.0
2009-06-03 13:04:00,2.19655,2.19753,2.19647,2.19753,7000000.0
2009-06-03 13:05:00,2.19806,2.19806,2.19651,2.19651,17000000.0
2009-06-03 13:06:00,2.19673,2.19796,2.19673,2.19744,22000000.0
2009-06-03 13:07:00,2.19754,2.19781,2.19754,2.19781,17000000.0
2009-06-03 13:08:00,2.19814,2.19839,2.19788,2.19788,37000000.0
2009-06-03 13:09:00,2.19766,2.19766,2.19709,2.19762,33000000.0
2009-06-03 13:10:00,2.19824,2.19853,2.1981,2.1981,32000000.0
2009-06-03 13:11:00,2.19847,2.19847,2.19749,2.19792,21000000.0
2009-06-03 13:12:00,2.19774,2.19783,2.19711,2.19711,7000000.0
2009-06-03 13:13:00,2.19676,2.19729,2.19676,2.1968,11000000.0
2009-06-03 13:14:00,2.19685,2.19794,2.19685,2.19794,33000000.0
2009-06-03 13:15:00,2.19849,2.199,2.1982,2.1982,25000000.0
2009-06-03 13:16:00,2.19848,2.19848,2.19817,2.19827,20000000.0
2009-06-03 13:17:00,2.19876,2.19876,2.19819,2.19819,19000000.0
2009-06-03 13:18:00,2.19787,2.19825,2.19787,2.19789,41000000.0
2009-06-03 13:19:00,2.19734,2.19851,2.19729,2.19851,36000000.0
2009-06-03 13:20:00,2.19885,2.1995,2.19885,2.1995,36000000.0
2009-06-03 13:21:00,2.19952,2.19952,2.19903,2.19908,54000000.0
2009-06-03 13:22:00,2.19843,2.19899,2.1982,2.19899,41000000.0
2009-06-03 13:23:00,2.19904,2.19998,2.19904,2.19998,11000000.0
2009-06-03 13:24:00,2.20002,2.20036,2.20002,2.20006,23000000.0
2009-06-03 13:25:00,2.2001,2.20057,2.2001,2.20047,25000000.0
2009-06-03 13:26:00,2.20023,2.20096,2.20023,2.20096,20000000.0
2009-06-03 13:27:00,2.20093,2.20353,2.20093,2.20308,32000000.0
2009-06-03 13:28:00,2.20258,2.20276,2.20208,2.20276,26000000.0
2009-06-03 13:29:00,2.2036,2.2036,2.20275,2.20275,25000000.0
2009-06-03 13:30:00,2.20283,2.20295,2.20253,2.20264,16000000.0
2009-06-03 13:31:00,2.20292,2.20339,2.20227,2.20339,21000000.0
2009-06-03 13:32:00,2.20344,2.20344,2.20191,2.20202,28000000.0
2009-06-03 13:33:00,2.20221,2.20221,2.2013,2.20163,18000000.0
2009-06-03 13:34:00,2.20197,2.20243,2.20197,2.20241,35000000.0
2009-06-03 13:35:00,2.20253,2.2033,2.20211,2.2033,10000000.0
2009-06-03 13:36:00,2.20355,2.20355,2.20179,2.20179,40000000.0
2009-06-03 13:37:00,2.20169,2.20207,2.20169,2.20204,22000000.0
2009-06-03 13:38:00,2.20228,2.20267,2.202,2.20267,39000000.0
2009-06-03 13:39:00,2.20288,2.20291,2.20254,2.20272,32000000.0
2009-06-03 13:40:00,2.20283,2.20344,2.20283,2.20344,35000000.0
2009-06-03 13:41:00,2.20388,2.20437,2.20359,2.20437,27000000.0
2009-06-03 13:42:00,2.20414,2.20462,2.2036,2.20391,32000000.0
2009-06-03 13:43:00,2.20427,2.20476,2.20427,2.20443,26000000.0
2009-06-03 13:44:00,2.20334,2.20367,2.20334,2.20364,25000000.0
2009-06-03 13:45:00,2.20371,2.20374,2.20364,2.20365,21000000.0
2009-06-03 13:46:00,2.20407,2.20419,2.20403,2.20419,13000000.0
2009-06-03 13:47:00,2.20387,2.20387,2.20351,2.20351,22000000.0
2009-06-03 13:48:00,2.20343,2.20343,2.20313,2.2034,21000000.0
2009-06-03 13:49:00,2.20336,2.20337,2.20275,2.20316,24000000.0
2009-06-03 13:50:00,2.20298,2.20318,2.20294,2.20296,27000000.0
2009-06-03 13:51:00,2.20214,2.20214,2.20184,2.20198,27000000.0
2009-06-03 13:52:00,2.20217,2.2024,2.20196,2.20229,31000000.0
2009-06-03 13:53:00,2.20236,2.20281,2.20236,2.20241,31000000.0
2009-06-03 13:54:00,2.20232,2.2027,2.20232,2.2027,28000000.0
2009-06-03 13:55:00,2.20272,2.20307,2.20269,2.20273,33000000.0
2009-06-03 13:56:00,2.20211,2.20241,2.20207,2.2024,23000000.0
2009-06-03 13:57:00,2.20219,2.20219,2.20191,2.20207,19000000.0
2009-06-03 13:58:00,2.20212,2.2022,2.20187,2.2022,30000000.0
2009-06-03 13:59:00,2.20244,2.20244,2.20209,2.20233,39000000.0
2009-06-03 14:00:00,2.20221,2.20221,2.20212,2.20221,30000000.0
2009-06-03 14:01:00,2.20222,2.20222,2.20106,2.20218,16000000.0
2009-06-03 14:02:00,2.20199,2.2021,2.20189,2.20197,34000000.0
2009-06-03 14:03:00,2.20194,2.20203,2.20164,2.20171,24000000.0
2009-06-03 14:04:00,2.20179,2.20224,2.20179,2.20224,20000000.0
2009-06-03 14:05:00,2.20264,2.20314,2.20257,2.20314,31000000.0
2009-06-03 14:06:00,2.20233,2.20233,2.20015,2.20015,28000000.0
2009-06-03 14:07:00,2.20047,2.20118,2.20047,2.20091,32000000.0
2009-06-03 14:08:00,2.20106,2.20106,2.20068,2.20068,22000000.0
2009-06-03 14:09:00,2.20074,2.201,2.20072,2.20083,15000000.0
2009-06-03 14:10:00,2.20095,2.20162,2.20095,2.20162,24000000.0
2009-06-03 14:11:00,2.20175,2.20176,2.20112,2.20112,22000000.0
2009-06-03 14:12:00,2.20156,2.20171,2.20138,2.20144,17000000.0
2009-06-03 14:13:00,2.20139,2.20142,2.20087,2.20087,19000000.0
2009-06-03 14:14:00,2.20033,2.20033,2.19954,2.19954,22000000.0
2009-06-03 14:15:00,2.19939,2.20145,2.19939,2.20145,26000000.0
2009-06-03 14:16:00,2.20179,2.20179,2.20114,2.20114,10000000.0
2009-06-03 14:17:00,2.20067,2.20139,2.20067,2.20125,8000000.0
2009-06-03 14:18:00,2.20091,2.20091,2.19988,2.20067,13000000.0
2009-06-03 14:19:00,2.2014,2.20158,2.20061,2.20155,29000000.0
2009-06-03 14:20:00,2.20115,2.20115,2.20066,2.20086,15000000.0
2009-06-03 14:21:00,2.20075,2.20075,2.19922,2.19922,18000000.0
2009-06-03 14:22:00,2.20015,2.2006,2.20015,2.2002,10000000.0
2009-06-03 14:23:00,2.20011,2.20057,2.19987,2.20057,24000000.0
2009-06-03 14:24:00,2.20016,2.20039,2.20014,2.20039,17000000.0
2009-06-03 14:25:00,2.20036,2.2004,2.20006,2.20031,31000000.0
2009-06-03 14:26:00,2.20034,2.20034,2.19907,2.19942,14000000.0
2009-06-03 14:27:00,2.19949,2.19967,2.19906,2.19967,14000000.0
2009-06-03 14:28:00,2.19906,2.19906,2.19833,2.19833,9000000.0
2009-06-03 14:29:00,2.19854,2.19862,2.19836,2.19856,7000000.0
2009-06-03 14:30:00,2.19879,2.1993,2.19879,2.19907,17000000.0
2009-06-03 14:31:00,2.19853,2.19874,2.19853,2.19874,21000000.0
2009-06-03 14:32:00,2.19908,2.19947,2.19908,2.19947,8000000.0
2009-06-03 14:33:00,2.19971,2.19976,2.19925,2.19925,10000000.0
2009-06-03 14:34:00,2.19828,2.19898,2.19828,2.1989,11000000.0
2009-06-03 14:35:00,2.19905,2.19905,2.19854,2.19854,7000000.0
2009-06-03 14:36:00,2.1987,2.19901,2.1987,2.19898,8000000.0
2009-06-03 14:37:00,2.19839,2.19979,2.1982,2.19979,11000000.0
2009-06-03 14:38:00,2.20047,2.20072,2.20029,2.20029,7000000.0
2009-06-03 14:39:00,2.19993,2.20046,2.19993,2.2004,8000000.0
2009-06-03 14:40:00,2.20039,2.20048,2.20018,2.20048,8000000.0
2009-06-03 14:41:00,2.20051,2.20111,2.20044,2.20102,10000000.0
2009-06-03 14:42:00,2.20124,2.2013,2.20096,2.20113,9000000.0
2009-06-03 14:43:00,2.201,2.20142,2.201,2.20111,8000000.0
2009-06-03 14:44:00,2.20056,2.20061,2.19975,2.19975,8000000.0
2009-06-03 14:45:00,2.20031,2.20103,2.20018,2.20089,7000000.0
2009-06-03 14:46:00,2.2012,2.20121,2.20074,2.20087,9000000.0
2009-06-03 14:47:00,2.20096,2.20108,2.20056,2.20108,8000000.0
2009-06-03 14:48:00,2.20113,2.20114,2.20065,2.20114,8000000.0
2009-06-03 14:49:00,2.20098,2.20107,2.2007,2.20078,9000000.0
2009-06-03 14:50:00,2.20068,2.20099,2.20068,2.20096,7000000.0
2009-06-03 14:51:00,2.20131,2.20131,2.20095,2.20095,10000000.0
2009-06-03 14:52:00,2.20093,2.20093,2.2006,2.2006,5000000.0
2009-06-03 14:53:00,2.20037,2.20064,2.19965,2.19965,7000000.0
2009-06-03 14:54:00,2.19873,2.19885,2.19835,2.19835,8000000.0
2009-06-03 14:55:00,2.19867,2.19903,2.19853,2.19903,7000000.0
2009-06-03 14:56:00,2.19978,2.20039,2.19978,2.20039,8000000.0
2009-06-03 14:57:00,2.19988,2.19995,2.19942,2.19995,7000000.0
2009-06-03 14:58:00,2.2005,2.20081,2.19997,2.19997,8000000.0
2009-06-03 14:59:00,2.19998,2.20018,2.19944,2.19944,8000000.0
2009-06-03 15:00:00,2.19906,2.19975,2.19905,2.19975,7000000.0
2009-06-03 15:01:00,2.19962,2.19962,2.19919,2.19921,8000000.0
2009-06-03 15:02:00,2.19908,2.19957,2.19908,2.19957,7000000.0
2009-06-03 15:03:00,2.20011,2.20011,2.19976,2.20004,7000000.0
2009-06-03 15:04:00,2.19998,2.20128,2.19979,2.20128,8000000.0
2009-06-03 15:05:00,2.20178,2.20188,2.20095,2.20095,7000000.0
2009-06-03 15:06:00,2.20079,2.20086,2.20015,2.20015,8000000.0
2009-06-03 15:07:00,2.19976,2.19985,2.19951,2.19974,11000000.0
2009-06-03 15:08:00,2.20008,2.20067,2.20008,2.20067,8000000.0
2009-06-03 15:09:00,2.20022,2.20045,2.20013,2.2002,7000000.0
2009-06-03 15:10:00,2.20102,2.20111,2.20076,2.20076,7000000.0
2009-06-03 15:11:00,2.20047,2.20109,2.2004,2.2004,11000000.0
2009-06-03 15:12:00,2.20056,2.20068,2.20014,2.20021,10000000.0
2009-06-03 15:13:00,2.20036,2.20132,2.20036,2.20037,9000000.0
2009-06-03 15:14:00,2.20136,2.20148,2.20079,2.20118,10000000.0
2009-06-03 15:15:00,2.20095,2.20095,2.20032,2.2004,8000000.0
2009-06-03 15:16:00,2.20017,2.20057,2.20017,2.20056,9000000.0
2009-06-03 15:17:00,2.20061,2.20084,2.20061,2.2008,9000000.0
2009-06-03 15:18:00,2.20118,2.20118,2.20093,2.20098,8000000.0
2009-06-03 15:19:00,2.2011,2.2011,2.20057,2.20057,7000000.0
2009-06-03 15:20:00,2.2005,2.20074,2.2005,2.20061,9000000.0
2009-06-03 15:21:00,2.20112,2.2015,2.20109,2.20149,8000000.0
2009-06-03 15:22:00,2.20178,2.20199,2.20158,2.20199,9000000.0
2009-06-03 15:23:00,2.20213,2.20262,2.20213,2.20232,8000000.0
2009-06-03 15:24:00,2.2013,2.2013,2.20087,2.20087,8000000.0
2009-06-03 15:25:00,2.20088,2.20109,2.20088,2.20094,7000000.0
2009-06-03 15:26:00,2.20107,2.20135,2.20107,2.20128,7000000.0
2009-06-03 15:27:00,2.20142,2.20142,2.20104,2.20104,7000000.0
2009-06-03 15:28:00,2.20085,2.20103,2.20058,2.20103,11000000.0
2009-06-03 15:29:00,2.20097,2.20101,2.20078,2.20085,7000000.0
2009-06-03 15:30:00,2.20067,2.20086,2.20057,2.20086,9000000.0
2009-06-03 15:31:00,2.20092,2.20112,2.20085,2.20107,9000000.0
2009-06-03 15:32:00,2.20083,2.20115,2.20067,2.20067,10000000.0
2009-06-03 15:33:00,2.20041,2.20041,2.2,2.20002,8000000.0
2009-06-03 15:34:00,2.19973,2.19973,2.19931,2.19945,9000000.0
2009-06-03 15:35:00,2.19929,2.20122,2.19923,2.20122,7000000.0
2009-06-03 15:36:00,2.20164,2.20189,2.20089,2.20089,7000000.0
2009-06-03 15:37:00,2.201,2.20155,2.201,2.20155,8000000.0
2009-06-03 15:38:00,2.19951,2.20147,2.19951,2.20128,7000000.0
2009-06-03 15:39:00,2.20045,2.20065,2.20024,2.20065,10000000.0
2009-06-03 15:40:00,2.20069,2.20088,2.2005,2.20087,9000000.0
2009-06-03 15:41:00,2.201,2.201,2.20077,2.20087,11000000.0
2009-06-03 15:42:00,2.20179,2.20179,2.20147,2.20156,8000000.0
2009-06-03 15:43:00,2.2014,2.2014,2.20081,2.20094,8000000.0
2009-06-03 15:44:00,2.20114,2.20184,2.20094,2.20184,8000000.0
2009-06-03 15:45:00,2.20189,2.20189,2.20057,2.20057,8000000.0
2009-06-03 15:46:00,2.20093,2.20174,2.20093,2.20132,10000000.0
2009-06-03 15:47:00,2.20134,2.20171,2.20134,2.20171,7000000.0
2009-06-03 15:48:00,2.2018,2.2018,2.20149,2.20154,7000000.0
2009-06-03 15:49:00,2.20128,2.20144,2.20127,2.20141,9000000.0
2009-06-03 15:50:00,2.20132,2.20153,2.2012,2.2012,8000000.0
2009-06-03 15:51:00,2.2008,2.20108,2.20063,2.20108,9000000.0
2009-06-03 15:52:00,2.20146,2.20218,2.20132,2.20218,7000000.0
2009-06-03 15:53:00,2.20248,2.2033,2.20248,2.2033,7000000.0
2009-06-03 15:54:00,2.20368,2.20435,2.2035,2.20435,11000000.0
2009-06-03 15:55:00,2.20428,2.20428,2.20295,2.20301,9000000.0
2009-06-03 15:56:00,2.2038,2.20423,2.2038,2.20417,7000000.0
2009-06-03 15:57:00,2.20438,2.20438,2.20349,2.20349,10000000.0
2009-06-03 15:58:00,2.20246,2.203,2.20246,2.20258,10000000.0
2009-06-03 15:59:00,2.20266,2.20292,2.20259,2.20262,7000000.0
2009-06-03 16:00:00,2.20342,2.20541,2.20342,2.20541,7000000.0
2009-06-03 16:01:00,2.20539,2.20539,2.20465,2.20528,9000000.0
2009-06-03 16:02:00,2.20555,2.20599,2.20383,2.20383,8000000.0
2009-06-03 16:03:00,2.20365,2.20411,2.20365,2.20403,11000000.0
2009-06-03 16:04:00,2.20467,2.20467,2.20402,2.20402,8000000.0
2009-06-03 16:05:00,2.20439,2.20507,2.20439,2.20507,9000000.0
2009-06-03 16:06:00,2.20554,2.20576,2.2054,2.20561,10000000.0
2009-06-03 16:07:00,2.20621,2.20628,2.20545,2.20545,10000000.0
2009-06-03 16:08:00,2.20535,2.20552,2.20492,2.20492,8000000.0
2009-06-03 16:09:00,2.20459,2.20601,2.20459,2.20601,7000000.0
2009-06-03 16:10:00,2.20569,2.20569,2.20516,2.20516,7000000.0
2009-06-03 16:11:00,2.20478,2.20484,2.20448,2.20448,10000000.0
2009-06-03 16:12:00,2.20446,2.20471,2.20446,2.20455,9000000.0
2009-06-03 16:13:00,2.20437,2.2048,2.20431,2.2047,7000000.0
2009-06-03 16:14:00,2.2049,2.20511,2.20478,2.20478,11000000.0
2009-06-03 16:15:00,2.20435,2.20435,2.20418,2.20421,7000000.0
2009-06-03 16:16:00,2.20394,2.2045,2.20394,2.20444,7000000.0
2009-06-03 16:17:00,2.20488,2.20488,2.20408,2.20421,11000000.0
2009-06-03 16:18:00,2.20404,2.20435,2.20403,2.20433,11000000.0
2009-06-03 16:19:00,2.20492,2.20553,2.20492,2.20531,11000000.0
2009-06-03 16:20:00,2.2054,2.20565,2.20434,2.20434,9000000.0
2009-06-03 16:21:00,2.20348,2.20538,2.20348,2.20538,9000000.0
2009-06-03 16:22:00,2.20558,2.20563,2.2051,2.20541,8000000.0
2009-06-03 16:23:00,2.20574,2.20597,2.20574,2.2058,8000000.0
2009-06-03 16:24:00,2.20554,2.20578,2.20542,2.2057,10000000.0
2009-06-03 16:25:00,2.20586,2.2063,2.20584,2.2063,7000000.0
2009-06-03 16:26:00,2.20657,2.20675,2.20639,2.20653,7000000.0
2009-06-03 16:27:00,2.20677,2.20699,2.20609,2.20682,11000000.0
2009-06-03 16:28:00,2.20735,2.20816,2.20725,2.20816,11000000.0
2009-06-03 16:29:00,2.20832,2.20878,2.20832,2.20878,7000000.0
2009-06-03 16:30:00,2.20904,2.20988,2.20904,2.20988,8000000.0
2009-06-03 16:31:00,2.21041,2.21101,2.21041,2.21101,7000000.0
2009-06-03 16:32:00,2.21103,2.21103,2.21038,2.21038,8000000.0
2009-06-03 16:33:00,2.21041,2.21041,2.20976,2.20995,11000000.0
2009-06-03 16:34:00,2.20977,2.20977,2.20938,2.20976,8000000.0
2009-06-03 16:35:00,2.2096,2.20978,2.20941,2.20941,7000000.0
2009-06-03 16:36:00,2.20897,2.20897,2.20856,2.20874,8000000.0
2009-06-03 16:37:00,2.20878,2.20914,2.20874,2.20888,8000000.0
2009-06-03 16:38:00,2.20939,2.20997,2.20939,2.20997,7000000.0
2009-06-03 16:39:00,2.21024,2.2108,2.21024,2.2108,8000000.0
2009-06-03 16:40:00,2.21101,2.21138,2.21101,2.21123,11000000.0
2009-06-03 16:41:00,2.21142,2.2117,2.21123,2.21146,10000000.0
2009-06-03 16:42:00,2.21228,2.21275,2.21227,2.21275,7000000.0
2009-06-03 16:43:00,2.21312,2.21335,2.21306,2.21335,7000000.0
2009-06-03 16:44:00,2.21316,2.21331,2.21296,2.21307,7000000.0
2009-06-03 16:45:00,2.21301,2.21393,2.21301,2.21386,11000000.0
2009-06-03 16:46:00,2.21379,2.21585,2.21379,2.21585,11000000.0
2009-06-03 16:47:00,2.21548,2.21549,2.21516,2.21516,7000000.0
2009-06-03 16:48:00,2.2146,2.21521,2.21444,2.21521,10000000.0
2009-06-03 16:49:00,2.21525,2.2157,2.21525,2.2157,8000000.0
2009-06-03 16:50:00,2.21539,2.21552,2.21511,2.21511,8000000.0
2009-06-03 16:51:00,2.21461,2.21461,2.21423,2.21427,9000000.0
2009-06-03 16:52:00,2.21377,2.21381,2.2137,2.21371,7000000.0
2009-06-03 16:53:00,2.21361,2.21368,2.21345,2.21345,6000000.0
2009-06-03 16:54:00,2.21338,2.21364,2.21338,2.21347,7000000.0
2009-06-03 16:55:00,2.21329,2.21329,2.21254,2.21256,11000000.0
2009-06-03 16:56:00,2.21276,2.21296,2.21218,2.21218,11000000.0
2009-06-03 16:57:00,2.21233,2.21248,2.21227,2.2123,7000000.0
2009-06-03 16:58:00,2.21186,2.21186,2.21134,2.21134,8000000.0
2009-06-03 16:59:00,2.2099,2.21292,2.2099,2.21292,7000000.0
2009-06-03 17:00:00,2.21329,2.21329,2.21212,2.21212,11000000.0
2009-06-03 17:01:00,2.21213,2.21237,2.21162,2.21162,7000000.0
2009-06-03 17:02:00,2.21152,2.21312,2.21152,2.21312,8000000.0
2009-06-03 17:03:00,2.21271,2.21404,2.21158,2.21404,7000000.0
2009-06-03 17:04:00,2.21489,2.21576,2.21489,2.21576,7000000.0
2009-06-03 17:05:00,2.21596,2.21596,2.21531,2.21531,10000000.0
2009-06-03 17:06:00,2.21503,2.21602,2.21503,2.21602,9000000.0
2009-06-03 17:07:00,2.21638,2.21693,2.21638,2.21667,8000000.0
2009-06-03 17:08:00,2.21658,2.21658,2.216,2.216,9000000.0
2009-06-03 17:09:00,2.21572,2.21581,2.2156,2.2156,8000000.0
2009-06-03 17:10:00,2.2157,2.21594,2.2157,2.21594,9000000.0
2009-06-03 17:11:00,2.21628,2.2163,2.21542,2.21542,8000000.0
2009-06-03 17:12:00,2.21567,2.21594,2.21513,2.21513,7000000.0
2009-06-03 17:13:00,2.21511,2.2152,2.21489,2.21489,8000000.0
2009-06-03 17:14:00,2.21491,2.21507,2.21456,2.21456,8000000.0
2009-06-03 17:15:00,2.21476,2.21594,2.21476,2.21594,7000000.0
2009-06-03 17:16:00,2.21646,2.21646,2.2161,2.21637,10000000.0
2009-06-03 17:17:00,2.21624,2.21705,2.21624,2.21705,7000000.0
2009-06-03 17:18:00,2.21729,2.21735,2.21705,2.21728,9000000.0
2009-06-03 17:19:00,2.21714,2.21714,2.21697,2.21697,7000000.0
2009-06-03 17:20:00,2.21712,2.21745,2.21712,2.21733,8000000.0
2009-06-03 17:21:00,2.21781,2.21781,2.21721,2.21721,10000000.0
2009-06-03 17:22:00,2.21742,2.21758,2.21742,2.21751,8000000.0
2009-06-03 17:23:00,2.21759,2.21759,2.21577,2.21577,8000000.0
2009-06-03 17:24:00,2.21556,2.21556,2.21494,2.21507,7000000.0
2009-06-03 17:25:00,2.2148,2.2148,2.21406,2.2141,7000000.0
2009-06-03 17:26:00,2.21399,2.21433,2.21398,2.21433,7000000.0
2009-06-03 17:27:00,2.2142,2.21445,2.2142,2.21431,9000000.0
2009-06-03 17:28:00,2.21426,2.21426,2.2134,2.2134,7000000.0
2009-06-03 17:29:00,2.21349,2.21353,2.21323,2.21323,8000000.0
2009-06-03 17:30:00,2.21395,2.21396,2.21337,2.21337,8000000.0
2009-06-03 17:31:00,2.21357,2.21397,2.21357,2.21389,9000000.0
2009-06-03 17:32:00,2.21399,2.21399,2.21345,2.21345,8000000.0
2009-06-03 17:33:00,2.2134,2.2134,2.21276,2.21282,11000000.0
2009-06-03 17:34:00,2.21306,2.21396,2.21304,2.21396,9000000.0
2009-06-03 17:35:00,2.21422,2.21422,2.21336,2.21336,7000000.0
2009-06-03 17:36:00,2.21338,2.21404,2.21328,2.21404,7000000.0
2009-06-03 17:37:00,2.21501,2.21545,2.21501,2.21534,7000000.0
2009-06-03 17:38:00,2.21558,2.21601,2.21546,2.21587,8000000.0
2009-06-03 17:39:00,2.21565,2.2157,2.21555,2.21569,7000000.0
2009-06-03 17:40:00,2.21571,2.21613,2.21535,2.21535,9000000.0
2009-06-03 17:41:00,2.21514,2.21525,2.21486,2.21486,8000000.0
2009-06-03 17:42:00,2.21454,2.21511,2.21448,2.21511,11000000.0
2009-06-03 17:43:00,2.21544,2.2157,2.21541,2.2156,7000000.0
2009-06-03 17:44:00,2.21556,2.21636,2.21556,2.21592,10000000.0
2009-06-03 17:45:00,2.21633,2.21647,2.21613,2.2163,7000000.0
2009-06-03 17:46:00,2.21629,2.21653,2.21629,2.21635,8000000.0
2009-06-03 17:47:00,2.21625,2.21645,2.21603,2.21612,8000000.0
2009-06-03 17:48:00,2.21597,2.21646,2.21597,2.21646,7000000.0
2009-06-03 17:49:00,2.21696,2.21721,2.21696,2.21721,7000000.0
2009-06-03 17:50:00,2.21701,2.21707,2.21632,2.21632,7000000.0
2009-06-03 17:51:00,2.21671,2.21671,2.21626,2.21626,7000000.0
2009-06-03 17:52:00,2.21595,2.21608,2.21582,2.21599,7000000.0
2009-06-03 17:53:00,2.21608,2.21608,2.21566,2.21566,7000000.0
2009-06-03 17:54:00,2.21596,2.21612,2.21588,2.21612,11000000.0
2009-06-03 17:55:00,2.21609,2.21681,2.21609,2.21648,7000000.0
2009-06-03 17:56:00,2.21604,2.21619,2.21582,2.21619,7000000.0
2009-06-03 17:57:00,2.21614,2.21614,2.21531,2.21531,10000000.0
2009-06-03 17:58:00,2.21583,2.21703,2.21583,2.21663,10000000.0
2009-06-03 17:59:00,2.21722,2.21801,2.21698,2.21801,10000000.0
2009-06-03 18:00:00,2.21837,2.21904,2.21837,2.21904,10000000.0
2009-06-03 18:01:00,2.21924,2.21939,2.21689,2.21705,8000000.0
2009-06-03 18:02:00,2.21652,2.21705,2.21652,2.21662,8000000.0
2009-06-03 18:03:00,2.2173,2.21808,2.2173,2.21808,10000000.0
2009-06-03 18:04:00,2.21784,2.21822,2.21784,2.21822,8000000.0
2009-06-03 18:05:00,2.21796,2.21796,2.21718,2.21718,10000000.0
2009-06-03 18:06:00,2.21738,2.21773,2.21725,2.21725,10000000.0
2009-06-03 18:07:00,2.21767,2.21767,2.21716,2.21716,8000000.0
2009-06-03 18:08:00,2.21738,2.21799,2.21735,2.21799,8000000.0
2009-06-03 18:09:00,2.21783,2.21786,2.21764,2.21786,8000000.0
2009-06-03 18:10:00,2.21763,2.21763,2.21725,2.21741,11000000.0
2009-06-03 18:11:00,2.21771,2.21786,2.21751,2.21786,7000000.0
2009-06-03 18:12:00,2.21802,2.21842,2.21802,2.21842,9000000.0
2009-06-03 18:13:00,2.21854,2.21879,2.21831,2.21879,11000000.0
2009-06-03 18:14:00,2.21902,2.22138,2.21902,2.22138,6000000.0
2009-06-03 18:15:00,2.22066,2.22069,2.2197,2.21984,8000000.0
2009-06-03 18:16:00,2.21982,2.22007,2.21982,2.2199,11000000.0
2009-06-03 18:17:00,2.21968,2.22004,2.21955,2.21955,10000000.0
2009-06-03 18:18:00,2.21986,2.22022,2.21986,2.22022,8000000.0
2009-06-03 18:19:00,2.22032,2.22083,2.22032,2.22083,9000000.0
2009-06-03 18:20:00,2.22138,2.22187,2.221,2.221,7000000.0
2009-06-03 18:21:00,2.22126,2.22195,2.21988,2.22166,11000000.0
2009-06-03 18:22:00,2.22146,2.22149,2.221,2.221,11000000.0
2009-06-03 18:23:00,2.22189,2.22194,2.22159,2.22159,8000000.0
2009-06-03 18:24:00,2.22139,2.22139,2.22077,2.22091,10000000.0
2009-06-03 18:25:00,2.22141,2.22243,2.22141,2.22243,7000000.0
2009-06-03 18:26:00,2.22225,2.22225,2.22159,2.2222,8000000.0
2009-06-03 18:27:00,2.22255,2.22286,2.22239,2.22281,7000000.0
2009-06-03 18:28:00,2.22241,2.22316,2.22241,2.22316,7000000.0
2009-06-03 18:29:00,2.22305,2.22325,2.22304,2.22308,7000000.0
2009-06-03 18:30:00,2.22312,2.22429,2.22312,2.22409,8000000.0
2009-06-03 18:31:00,2.2242,2.2261,2.2242,2.2261,9000000.0
2009-06-03 18:32:00,2.22648,2.22917,2.22648,2.22917,11000000.0
2009-06-03 18:33:00,2.23032,2.2304,2.23006,2.23015,11000000.0
2009-06-03 18:34:00,2.23074,2.23143,2.23073,2.23111,7000000.0
2009-06-03 18:35:00,2.23125,2.2316,2.2312,2.2312,8000000.0
2009-06-03 18:36:00,2.23176,2.23216,2.23176,2.23179,7000000.0
2009-06-03 18:37:00,2.23193,2.23264,2.23184,2.23215,8000000.0
2009-06-03 18:38:00,2.2314,2.23146,2.23107,2.2312,8000000.0
2009-06-03 18:39:00,2.23203,2.23321,2.23203,2.2331,7000000.0
2009-06-03 18:40:00,2.23283,2.23314,2.23215,2.23314,7000000.0
2009-06-03 18:41:00,2.23451,2.23506,2.23451,2.23453,8000000.0
2009-06-03 18:42:00,2.23401,2.23412,2.23386,2.23412,11000000.0
2009-06-03 18:43:00,2.23374,2.23374,2.23298,2.23298,8000000.0
2009-06-03 18:44:00,2.23237,2.233,2.23237,2.23292,7000000.0
2009-06-03 18:45:00,2.2324,2.23298,2.2324,2.23298,11000000.0
2009-06-03 18:46:00,2.23267,2.23267,2.23198,2.2324,9000000.0
2009-06-03 18:47:00,2.23265,2.23273,2.23232,2.23255,8000000.0
2009-06-03 18:48:00,2.23333,2.23555,2.23333,2.23384,9000000.0
2009-06-03 18:49:00,2.23406,2.23651,2.23406,2.23646,7000000.0
2009-06-03 18:50:00,2.23649,2.23649,2.23595,2.23632,11000000.0
2009-06-03 18:51:00,2.23675,2.23675,2.23586,2.23586,5000000.0
2009-06-03 18:52:00,2.2363,2.23699,2.2363,2.23672,8000000.0
2009-06-03 18:53:00,2.23607,2.23645,2.23607,2.23607,11000000.0
2009-06-03 18:54:00,2.23579,2.23613,2.23579,2.23582,7000000.0
2009-06-03 18:55:00,2.23575,2.23581,2.23569,2.23571,7000000.0
2009-06-03 18:56:00,2.23597,2.2362,2.23592,2.23615,7000000.0
2009-06-03 18:57:00,2.23653,2.23663,2.23572,2.23663,10000000.0
2009-06-03 18:58:00,2.23645,2.23646,2.23569,2.23569,9000000.0
2009-06-03 18:59:00,2.23533,2.23556,2.23502,2.23545,8000000.0
2009-06-03 19:00:00,2.23574,2.23646,2.23574,2.23599,7000000.0
2009-06-03 19:01:00,2.23521,2.23521,2.23442,2.23456,7000000.0
2009-06-03 19:02:00,2.23472,2.23477,2.23454,2.23454,8000000.0
2009-06-03 19:03:00,2.23445,2.23498,2.23445,2.23498,7000000.0
2009-06-03 19:04:00,2.23494,2.23494,2.23456,2.23467,8000000.0
2009-06-03 19:05:00,2.23483,2.2349,2.23473,2.23479,8000000.0
2009-06-03 19:06:00,2.23473,2.23473,2.23411,2.23432,8000000.0
2009-06-03 19:07:00,2.23452,2.2348,2.23409,2.23409,9000000.0
2009-06-03 19:08:00,2.23419,2.23419,2.23383,2.23384,8000000.0
2009-06-03 19:09:00,2.23355,2.23355,2.23256,2.23256,7000000.0
2009-06-03 19:10:00,2.23239,2.23359,2.23239,2.23359,11000000.0
2009-06-03 19:11:00,2.2337,2.23392,2.23356,2.23356,10000000.0
2009-06-03 19:12:00,2.23324,2.23324,2.23297,2.23317,7000000.0
2009-06-03 19:13:00,2.23331,2.23384,2.23227,2.23336,6000000.0
2009-06-03 19:14:00,2.23322,2.23345,2.23321,2.23339,8000000.0
2009-06-03 19:15:00,2.23369,2.23389,2.23369,2.23382,10000000.0
2009-06-03 19:16:00,2.23443,2.23443,2.23418,2.23418,8000000.0
2009-06-03 19:17:00,2.23425,2.23448,2.23397,2.23448,10000000.0
2009-06-03 19:18:00,2.23504,2.23668,2.23504,2.23608,11000000.0
2009-06-03 19:19:00,2.23631,2.23674,2.23631,2.23643,8000000.0
2009-06-03 19:20:00,2.23683,2.2372,2.23676,2.23682,11000000.0
2009-06-03 19:21:00,2.23609,2.23667,2.23599,2.23667,10000000.0
2009-06-03 19:22:00,2.23705,2.23714,2.23676,2.2369,9000000.0
2009-06-03 19:23:00,2.23722,2.23761,2.2372,2.23734,8000000.0
2009-06-03 19:24:00,2.23706,2.23706,2.23622,2.23622,9000000.0
2009-06-03 19:25:00,2.23736,2.23829,2.23736,2.23829,9000000.0
2009-06-03 19:26:00,2.23798,2.23798,2.23747,2.23792,7000000.0
2009-06-03 19:27:00,2.23801,2.23859,2.23801,2.23859,8000000.0
2009-06-03 19:28:00,2.23901,2.24019,2.23901,2.24019,10000000.0
2009-06-03 19:29:00,2.24063,2.24064,2.23992,2.23992,7000000.0
2009-06-03 19:30:00,2.23971,2.24064,2.23963,2.24064,10000000.0
2009-06-03 19:31:00,2.24006,2.24006,2.23946,2.23983,7000000.0
2009-06-03 19:32:00,2.24038,2.24076,2.24038,2.24076,10000000.0
2009-06-03 19:33:00,2.24098,2.24113,2.24089,2.24093,7000000.0
2009-06-03 19:34:00,2.24144,2.24243,2.24144,2.24243,8000000.0
2009-06-03 19:35:00,2.24129,2.24129,2.24017,2.24069,7000000.0
2009-06-03 19:36:00,2.2405,2.24153,2.2405,2.24153,7000000.0
2009-06-03 19:37:00,2.2434,2.2437,2.24262,2.2437,8000000.0
2009-06-03 19:38:00,2.24379,2.24654,2.24371,2.24654,8000000.0
2009-06-03 19:39:00,2.24675,2.24753,2.24667,2.24721,8000000.0
2009-06-03 19:40:00,2.24835,2.24857,2.2469,2.24701,7000000.0
2009-06-03 19:41:00,2.24793,2.24836,2.24766,2.24766,9000000.0
2009-06-03 19:42:00,2.24641,2.24641,2.24521,2.24521,7000000.0
2009-06-03 19:43:00,2.24544,2.24628,2.24544,2.24628,11000000.0
2009-06-03 19:44:00,2.24613,2.247,2.24557,2.247,8000000.0
2009-06-03 19:45:00,2.24816,2.24816,2.24769,2.24801,9000000.0
2009-06-03 19:46:00,2.24939,2.24975,2.24939,2.24961,7000000.0
2009-06-03 19:47:00,2.24955,2.24994,2.24922,2.24942,9000000.0
2009-06-03 19:48:00,2.24898,2.24898,2.2477,2.2477,8000000.0
2009-06-03 19:49:00,2.24718,2.2472,2.24685,2.24697,7000000.0
2009-06-03 19:50:00,2.24643,2.24643,2.2462,2.2462,7000000.0
2009-06-03 19:51:00,2.24696,2.24728,2.24669,2.24669,7000000.0
2009-06-03 19:52:00,2.24688,2.24688,2.24532,2.24532,7000000.0
2009-06-03 19:53:00,2.24589,2.24608,2.24589,2.24608,7000000.0
2009-06-03 19:54:00,2.24554,2.24554,2.24405,2.24448,8000000.0
2009-06-03 19:55:00,2.24411,2.24482,2.24394,2.24394,8000000.0
2009-06-03 19:56:00,2.24426,2.24476,2.24414,2.24464,8000000.0
2009-06-03 19:57:00,2.24558,2.24581,2.2455,2.24581,7000000.0
2009-06-03 19:58:00,2.24679,2.24752,2.24655,2.24752,10000000.0
2009-06-03 19:59:00,2.24655,2.24708,2.24638,2.24706,8000000.0
2009-06-03 20:00:00,2.24913,2.25055,2.24836,2.24836,7000000.0
2009-06-03 20:01:00,2.24754,2.24769,2.24657,2.24657,7000000.0
2009-06-03 20:02:00,2.2462,2.2467,2.2462,2.24667,7000000.0
2009-06-03 20:03:00,2.24665,2.24685,2.24665,2.24678,6000000.0
2009-06-03 20:04:00,2.24674,2.24675,2.24629,2.24629,9000000.0
2009-06-03 20:05:00,2.24587,2.24602,2.24565,2.24565,9000000.0
2009-06-03 20:06:00,2.24546,2.24564,2.24534,2.24534,11000000.0
2009-06-03 20:07:00,2.24532,2.24569,2.24532,2.24563,10000000.0
2009-06-03 20:08:00,2.24557,2.24562,2.24545,2.24562,8000000.0
2009-06-03 20:09:00,2.24571,2.24597,2.24571,2.2459,7000000.0
2009-06-03 20:10:00,2.24642,2.24651,2.2456,2.24581,8000000.0
2009-06-03 20:11:00,2.24631,2.24666,2.24611,2.24611,8000000.0
2009-06-03 20:12:00,2.24592,2.24651,2.24592,2.24651,7000000.0
2009-06-03 20:13:00,2.24638,2.24645,2.24625,2.24645,10000000.0
2009-06-03 20:14:00,2.2467,2.24678,2.24643,2.24643,6000000.0
2009-06-03 20:15:00,2.2462,2.24643,2.24605,2.24643,7000000.0
2009-06-03 20:16:00,2.24604,2.24604,2.24507,2.24507,7000000.0
2009-06-03 20:17:00,2.24524,2.24595,2.24524,2.24595,11000000.0
2009-06-03 20:18:00,2.2457,2.24606,2.2457,2.246,9000000.0
2009-06-03 20:19:00,2.24598,2.24615,2.24598,2.24608,8000000.0
2009-06-03 20:20:00,2.24578,2.24599,2.24578,2.24597,7000000.0
2009-06-03 20:21:00,2.24599,2.24604,2.24564,2.24577,11000000.0
2009-06-03 20:22:00,2.24561,2.24568,2.24433,2.24433,7000000.0
2009-06-03 20:23:00,2.2442,2.24469,2.2442,2.24458,7000000.0
2009-06-03 20:24:00,2.24483,2.24522,2.24483,2.24522,8000000.0
2009-06-03 20:25:00,2.24523,2.2456,2.24523,2.2455,11000000.0
2009-06-03 20:26:00,2.24588,2.24626,2.24588,2.24609,8000000.0
2009-06-03 20:27:00,2.24598,2.24671,2.24598,2.24671,5000000.0
2009-06-03 20:28:00,2.24612,2.24644,2.24612,2.24636,7000000.0
2009-06-03 20:29:00,2.24596,2.24596,2.24533,2.24535,8000000.0
2009-06-03 20:30:00,2.24543,2.2455,2.24511,2.2454,8000000.0
2009-06-03 20:31:00,2.24726,2.24779,2.24726,2.24726,7000000.0
2009-06-03 20:32:00,2.24695,2.24695,2.24643,2.24692,7000000.0
2009-06-03 20:33:00,2.24744,2.24892,2.24744,2.24892,7000000.0
2009-06-03 20:34:00,2.24878,2.24917,2.2486,2.24872,8000000.0
2009-06-03 20:35:00,2.24835,2.24928,2.24835,2.24928,9000000.0
2009-06-03 20:36:00,2.24815,2.24858,2.24815,2.24828,7000000.0
2009-06-03 20:37:00,2.24837,2.24837,2.24781,2.24781,11000000.0
2009-06-03 20:38:00,2.24844,2.24872,2.24808,2.24808,10000000.0
2009-06-03 20:39:00,2.24778,2.24839,2.24744,2.24832,9000000.0
2009-06-03 20:40:00,2.24843,2.24897,2.2475,2.24897,8000000.0
2009-06-03 20:41:00,2.24963,2.24969,2.24938,2.24944,8000000.0
2009-06-03 20:42:00,2.24946,2.24946,2.24785,2.24785,11000000.0
2009-06-03 20:43:00,2.24767,2.24774,2.24743,2.24774,8000000.0
2009-06-03 20:44:00,2.24758,2.24815,2.24729,2.24815,10000000.0
2009-06-03 20:45:00,2.24854,2.24862,2.24718,2.24718,7000000.0
2009-06-03 20:46:00,2.24706,2.24706,2.24564,2.2457,8000000.0
2009-06-03 20:47:00,2.2447,2.2454,2.24462,2.24462,7000000.0
2009-06-03 20:48:00,2.24468,2.24541,2.24468,2.24541,10000000.0
2009-06-03 20:49:00,2.24553,2.24553,2.24531,2.24531,7000000.0
2009-06-03 20:50:00,2.24447,2.24447,2.24347,2.2441,8000000.0
2009-06-03 20:51:00,2.2443,2.24495,2.24404,2.24495,9000000.0
2009-06-03 20:52:00,2.24565,2.24581,2.24553,2.24579,11000000.0
2009-06-03 20:53:00,2.24585,2.24597,2.24543,2.24543,11000000.0
2009-06-03 20:54:00,2.24596,2.2464,2.24537,2.24537,11000000.0
2009-06-03 20:55:00,2.24533,2.2454,2.24503,2.24503,8000000.0
2009-06-03 20:56:00,2.24496,2.24523,2.24467,2.24523,7000000.0
2009-06-03 20:57:00,2.2451,2.24576,2.24478,2.24576,9000000.0
2009-06-03 20:58:00,2.24572,2.24572,2.24551,2.24561,5000000.0
2009-06-03 20:59:00,2.24545,2.24545,2.24475,2.24475,7000000.0
2009-06-03 21:00:00,2.24493,2.24493,2.24398,2.24398,7000000.0
2009-06-03 21:01:00,2.24429,2.2448,2.24429,2.2448,7000000.0
2009-06-03 21:02:00,2.24508,2.24508,2.24458,2.24458,7000000.0
2009-06-03 21:03:00,2.24338,2.24338,2.24023,2.24235,8000000.0
2009-06-03 21:04:00,2.24143,2.24143,2.24079,2.24079,7000000.0
2009-06-03 21:05:00,2.24127,2.24184,2.24127,2.24171,8000000.0
2009-06-03 21:06:00,2.24162,2.24212,2.24162,2.24212,8000000.0
2009-06-03 21:07:00,2.24224,2.24262,2.24197,2.24213,8000000.0
2009-06-03 21:08:00,2.24218,2.24226,2.24181,2.24195,10000000.0
2009-06-03 21:09:00,2.24205,2.24231,2.24192,2.24192,10000000.0
2009-06-03 21:10:00,2.24147,2.24147,2.24129,2.24141,8000000.0
2009-06-03 21:11:00,2.24151,2.2417,2.24151,2.24152,7000000.0
2009-06-03 21:12:00,2.24132,2.24232,2.24112,2.24232,8000000.0
2009-06-03 21:13:00,2.24275,2.24282,2.24258,2.24275,10000000.0
2009-06-03 21:14:00,2.24233,2.2426,2.2423,2.2426,6000000.0
2009-06-03 21:15:00,2.24234,2.24234,2.24135,2.24148,8000000.0
2009-06-03 21:16:00,2.24173,2.24227,2.24173,2.24223,7000000.0
2009-06-03 21:17:00,2.24292,2.24311,2.24292,2.24292,8000000.0
2009-06-03 21:18:00,2.24313,2.2432,2.24295,2.24295,7000000.0
2009-06-03 21:19:00,2.24303,2.24303,2.2425,2.2425,9000000.0
2009-06-03 21:20:00,2.24201,2.24203,2.2419,2.2419,5000000.0
2009-06-03 21:21:00,2.24184,2.24184,2.24103,2.24103,10000000.0
2009-06-03 21:22:00,2.24104,2.24137,2.24104,2.24116,10000000.0
2009-06-03 21:23:00,2.24142,2.24178,2.24142,2.24178,7000000.0
2009-06-03 21:24:00,2.24157,2.24188,2.24157,2.24168,8000000.0
2009-06-03 21:25:00,2.24158,2.24158,2.24112,2.24112,7000000.0
2009-06-03 21:26:00,2.24079,2.24152,2.24074,2.24152,7000000.0
2009-06-03 21:27:00,2.24182,2.2421,2.24137,2.24186,7000000.0
2009-06-03 21:28:00,2.24216,2.24216,2.24172,2.24195,7000000.0
2009-06-03 21:29:00,2.24195,2.24228,2.24187,2.24187,8000000.0
2009-06-03 21:30:00,2.24158,2.24158,2.24059,2.24065,8000000.0
2009-06-03 21:31:00,2.24087,2.24205,2.24082,2.24205,8000000.0
2009-06-03 21:32:00,2.242,2.242,2.24055,2.24055,7000000.0
2009-06-03 21:33:00,2.24049,2.24097,2.24049,2.24064,11000000.0
2009-06-03 21:34:00,2.24038,2.24069,2.24038,2.24059,11000000.0
2009-06-03 21:35:00,2.24079,2.24096,2.24073,2.24073,11000000.0
2009-06-03 21:36:00,2.24055,2.24078,2.2405,2.24065,8000000.0
2009-06-03 21:37:00,2.24057,2.24061,2.24039,2.24041,8000000.0
2009-06-03 21:38:00,2.24028,2.24045,2.24027,2.24031,8000000.0
2009-06-03 21:39:00,2.24023,2.24079,2.23994,2.23994,9000000.0
2009-06-03 21:40:00,2.24037,2.24063,2.24037,2.24046,7000000.0
2009-06-03 21:41:00,2.24069,2.2409,2.24066,2.24068,9000000.0
2009-06-03 21:42:00,2.2408,2.24093,2.24022,2.24022,7000000.0
2009-06-03 21:43:00,2.23953,2.23953,2.2376,2.2376,11000000.0
2009-06-03 21:44:00,2.23676,2.23749,2.23676,2.23735,8000000.0
2009-06-03 21:45:00,2.23737,2.23791,2.23737,2.23757,10000000.0
2009-06-03 21:46:00,2.23718,2.23718,2.23702,2.23708,8000000.0
2009-06-03 21:47:00,2.237,2.23764,2.23698,2.23729,8000000.0
2009-06-03 21:48:00,2.2372,2.23741,2.2372,2.23727,8000000.0
2009-06-03 21:49:00,2.23726,2.23797,2.23726,2.23762,8000000.0
2009-06-03 21:50:00,2.2366,2.23678,2.2366,2.23677,8000000.0
2009-06-03 21:51:00,2.23699,2.23704,2.2368,2.23692,7000000.0
2009-06-03 21:52:00,2.23755,2.23784,2.23729,2.23729,7000000.0
2009-06-03 21:53:00,2.23689,2.23689,2.23599,2.23599,7000000.0
2009-06-03 21:54:00,2.236,2.23631,2.23596,2.23631,7000000.0
2009-06-03 21:55:00,2.23597,2.23597,2.23571,2.23574,7000000.0
2009-06-03 21:56:00,2.23564,2.23576,2.23556,2.23571,8000000.0
2009-06-03 21:57:00,2.23552,2.23552,2.23496,2.23496,7000000.0
2009-06-03 21:58:00,2.23445,2.23445,2.23353,2.23353,7000000.0
2009-06-03 21:59:00,2.23406,2.23435,2.23406,2.23415,8000000.0
2009-06-03 22:00:00,2.23339,2.23373,2.23274,2.23274,10000000.0
2009-06-03 22:01:00,2.23238,2.23238,2.23203,2.23215,9000000.0
2009-06-03 22:02:00,2.23286,2.23378,2.23257,2.23378,8000000.0
2009-06-03 22:03:00,2.23311,2.23311,2.2321,2.2321,11000000.0
2009-06-03 22:04:00,2.23199,2.23199,2.23168,2.23168,5000000.0
2009-06-03 22:05:00,2.23167,2.23263,2.23167,2.23263,10000000.0
2009-06-03 22:06:00,2.23289,2.23341,2.23259,2.23341,7000000.0
2009-06-03 22:07:00,2.23443,2.23497,2.23443,2.23497,8000000.0
2009-06-03 22:08:00,2.23476,2.23476,2.23406,2.23406,8000000.0
2009-06-03 22:09:00,2.23484,2.23533,2.23459,2.23459,9000000.0
2009-06-03 22:10:00,2.23432,2.23442,2.23431,2.23431,8000000.0
2009-06-03 22:11:00,2.23445,2.23459,2.23434,2.23459,9000000.0
2009-06-03 22:12:00,2.23522,2.23574,2.23522,2.23557,8000000.0
2009-06-03 22:13:00,2.23477,2.23477,2.23407,2.23456,7000000.0
2009-06-03 22:14:00,2.23438,2.23438,2.23232,2.23241,11000000.0
2009-06-03 22:15:00,2.23275,2.2332,2.23086,2.2332,8000000.0
2009-06-03 22:16:00,2.2338,2.23458,2.2338,2.23449,9000000.0
2009-06-03 22:17:00,2.23384,2.23426,2.23381,2.23426,7000000.0
2009-06-03 22:18:00,2.23447,2.23465,2.23447,2.23449,8000000.0
2009-06-03 22:19:00,2.23446,2.23457,2.23408,2.23408,7000000.0
2009-06-03 22:20:00,2.23347,2.23398,2.23347,2.23398,7000000.0
2009-06-03 22:21:00,2.23399,2.23442,2.23375,2.23442,9000000.0
2009-06-03 22:22:00,2.23535,2.23558,2.23535,2.23558,7000000.0
2009-06-03 22:23:00,2.23558,2.236,2.23558,2.236,5000000.0
2009-06-03 22:24:00,2.23576,2.23618,2.23576,2.23587,7000000.0
2009-06-03 22:25:00,2.23573,2.23586,2.23546,2.23563,8000000.0
2009-06-03 22:26:00,2.23542,2.23579,2.23542,2.23579,9000000.0
2009-06-03 22:27:00,2.23548,2.23549,2.23532,2.23532,8000000.0
2009-06-03 22:28:00,2.23534,2.23534,2.23493,2.23512,8000000.0
2009-06-03 22:29:00,2.23512,2.23513,2.23397,2.23397,10000000.0
2009-06-03 22:30:00,2.2332,2.2332,2.2327,2.23295,7000000.0
2009-06-03 22:31:00,2.23317,2.23326,2.23316,2.23319,9000000.0
2009-06-03 22:32:00,2.23339,2.23433,2.23339,2.23392,8000000.0
2009-06-03 22:33:00,2.23393,2.23401,2.23377,2.23393,7000000.0
2009-06-03 22:34:00,2.23367,2.23367,2.2331,2.2331,7000000.0
2009-06-03 22:35:00,2.23268,2.23291,2.23262,2.23291,8000000.0
2009-06-03 22:36:00,2.23284,2.23315,2.23279,2.23315,10000000.0
2009-06-03 22:37:00,2.2324,2.2324,2.23137,2.23137,7000000.0
2009-06-03 22:38:00,2.23207,2.23207,2.23182,2.23182,8000000.0
2009-06-03 22:39:00,2.23147,2.2316,2.23114,2.23123,9000000.0
2009-06-03 22:40:00,2.23124,2.23162,2.231,2.23144,7000000.0
2009-06-03 22:41:00,2.23132,2.23143,2.23129,2.23143,8000000.0
2009-06-03 22:42:00,2.2315,2.23189,2.23139,2.23181,7000000.0
2009-06-03 22:43:00,2.23232,2.23309,2.23232,2.23304,7000000.0
2009-06-03 22:44:00,2.23318,2.23359,2.23318,2.23359,7000000.0
2009-06-03 22:45:00,2.23233,2.23236,2.23207,2.23236,7000000.0
2009-06-03 22:46:00,2.2321,2.23224,2.23205,2.23218,8000000.0
2009-06-03 22:47:00,2.23202,2.23202,2.23182,2.23182,11000000.0
2009-06-03 22:48:00,2.23191,2.23204,2.23172,2.23188,8000000.0
2009-06-03 22:49:00,2.23161,2.23177,2.23156,2.23177,7000000.0
2009-06-03 22:50:00,2.23168,2.23168,2.23051,2.23053,7000000.0
2009-06-03 22:51:00,2.2302,2.2306,2.2302,2.23023,10000000.0
2009-06-03 22:52:00,2.22942,2.23021,2.22912,2.23021,8000000.0
2009-06-03 22:53:00,2.22957,2.22957,2.22907,2.22912,8000000.0
2009-06-03 22:54:00,2.22922,2.22952,2.22922,2.22948,5000000.0
2009-06-03 22:55:00,2.22992,2.23014,2.22987,2.22987,7000000.0
2009-06-03 22:56:00,2.23034,2.23051,2.23024,2.23024,7000000.0
2009-06-03 22:57:00,2.23036,2.23045,2.22986,2.22986,7000000.0
2009-06-03 22:58:00,2.23073,2.2312,2.23073,2.23094,6000000.0
2009-06-03 22:59:00,2.23028,2.2305,2.23012,2.2305,7000000.0
2009-06-03 23:00:00,2.23032,2.23032,2.22993,2.23001,8000000.0
2009-06-03 23:01:00,2.23007,2.23009,2.22998,2.22998,8000000.0
2009-06-03 23:02:00,2.22991,2.22993,2.22965,2.22981,8000000.0
2009-06-03 23:03:00,2.23055,2.23081,2.23055,2.23076,6000000.0
2009-06-03 23:04:00,2.23069,2.23069,2.23048,2.23058,8000000.0
2009-06-03 23:05:00,2.2307,2.23172,2.2307,2.23172,8000000.0
2009-06-03 23:06:00,2.23161,2.23181,2.23106,2.23106,9000000.0
2009-06-03 23:07:00,2.23205,2.23205,2.23128,2.2313,10000000.0
2009-06-03 23:08:00,2.23097,2.2313,2.23089,2.2311,7000000.0
2009-06-03 23:09:00,2.2319,2.23209,2.23174,2.23174,9000000.0
2009-06-03 23:10:00,2.23181,2.23197,2.23166,2.23174,11000000.0
2009-06-03 23:11:00,2.23138,2.232,2.23138,2.232,7000000.0
2009-06-03 23:12:00,2.23199,2.23204,2.23183,2.23183,6000000.0
2009-06-03 23:13:00,2.23151,2.23157,2.23128,2.23132,7000000.0
2009-06-03 23:14:00,2.23105,2.23105,2.23074,2.23077,11000000.0
2009-06-03 23:15:00,2.23074,2.23084,2.23056,2.2306,9000000.0
2009-06-03 23:16:00,2.23038,2.23038,2.22954,2.22957,11000000.0
2009-06-03 23:17:00,2.22933,2.22943,2.22913,2.22914,7000000.0
2009-06-03 23:18:00,2.22934,2.22944,2.22909,2.22909,8000000.0
2009-06-03 23:19:00,2.22909,2.22938,2.22909,2.22938,7000000.0
2009-06-03 23:20:00,2.22932,2.22958,2.22922,2.22958,9000000.0
2009-06-03 23:21:00,2.22947,2.22947,2.22919,2.22939,9000000.0
2009-06-03 23:22:00,2.22931,2.2295,2.22931,2.2295,5000000.0
2009-06-03 23:23:00,2.22952,2.22956,2.22948,2.22948,8000000.0
2009-06-03 23:24:00,2.22928,2.22935,2.22893,2.22896,7000000.0
2009-06-03 23:25:00,2.22897,2.22917,2.22897,2.22917,7000000.0
2009-06-03 23:26:00,2.22893,2.22915,2.22893,2.22899,8000000.0
2009-06-03 23:27:00,2.22901,2.22905,2.2289,2.22896,8000000.0
2009-06-03 23:28:00,2.22909,2.22917,2.22895,2.22895,10000000.0
2009-06-03 23:29:00,2.22893,2.22893,2.22864,2.22876,9000000.0
2009-06-03 23:30:00,2.22879,2.22888,2.22871,2.22882,8000000.0
2009-06-03 23:31:00,2.22862,2.22875,2.22857,2.22857,7000000.0
2009-06-03 23:32:00,2.22875,2.22886,2.22875,2.22877,8000000.0
2009-06-03 23:33:00,2.22807,2.22835,2.2279,2.228,7000000.0
2009-06-03 23:34:00,2.22861,2.22863,2.22809,2.22809,11000000.0
2009-06-03 23:35:00,2.228,2.22812,2.22773,2.22812,9000000.0
2009-06-03 23:36:00,2.22807,2.22841,2.22786,2.22841,7000000.0
2009-06-03 23:37:00,2.22846,2.22886,2.22833,2.22884,9000000.0
2009-06-03 23:38:00,2.22931,2.22931,2.22867,2.22874,8000000.0
2009-06-03 23:39:00,2.22882,2.22906,2.22876,2.22902,10000000.0
2009-06-03 23:40:00,2.22937,2.22965,2.22937,2.22965,7000000.0
2009-06-03 23:41:00,2.2297,2.23,2.22952,2.23,11000000.0
2009-06-03 23:42:00,2.23047,2.23275,2.23047,2.23262,8000000.0
2009-06-03 23:43:00,2.23278,2.23297,2.23276,2.23297,7000000.0
2009-06-03 23:44:00,2.23279,2.23279,2.232,2.232,7000000.0
2009-06-03 23:45:00,2.23169,2.23169,2.23135,2.23152,7000000.0
2009-06-03 23:46:00,2.23118,2.23167,2.23054,2.23054,8000000.0
2009-06-03 23:47:00,2.23055,2.23125,2.23038,2.23125,8000000.0
2009-06-03 23:48:00,2.23155,2.23166,2.23142,2.23142,7000000.0
2009-06-03 23:49:00,2.23153,2.23159,2.23137,2.23146,10000000.0
2009-06-03 23:50:00,2.23192,2.23279,2.2319,2.23279,8000000.0
2009-06-03 23:51:00,2.23358,2.23367,2.23327,2.23327,7000000.0
2009-06-03 23:52:00,2.23291,2.23397,2.2324,2.23397,11000000.0
2009-06-03 23:53:00,2.23387,2.23397,2.23356,2.23357,8000000.0
2009-06-03 23:54:00,2.23276,2.23542,2.23276,2.23542,9000000.0
2009-06-03 23:55:00,2.23557,2.23562,2.23314,2.23314,10000000.0
2009-06-03 23:56:00,2.23402,2.23457,2.23402,2.23457,8000000.0
2009-06-03 23:57:00,2.23454,2.23454,2.23404,2.23426,8000000.0
2009-06-03 23:58:00,2.23448,2.23482,2.23448,2.23469,7000000.0
2009-06-03 23:59:00,2.23425,2.23425,2.23226,2.23257,9000000.0
2009-06-04 00:00:00,2.2326,2.2326,2.23178,2.23178,7000000.0
2009-06-04 00:01:00,2.23235,2.23235,2.23163,2.23165,8000000.0
2009-06-04 00:02:00,2.2318,2.23183,2.23149,2.23183,8000000.0
2009-06-04 00:03:00,2.23217,2.23238,2.23178,2.23229,10000000.0
2009-06-04 00:04:00,2.23259,2.23273,2.23192,2.23273,7000000.0
2009-06-04 00:05:00,2.23264,2.23407,2.23264,2.23407,11000000.0
2009-06-04 00:06:00,2.23374,2.23388,2.23352,2.23354,10000000.0
2009-06-04 00:07:00,2.23347,2.23347,2.23322,2.23322,8000000.0
2009-06-04 00:08:00,2.23368,2.23422,2.23368,2.23422,6000000.0
2009-06-04 00:09:00,2.23434,2.23434,2.23399,2.23399,7000000.0
2009-06-04 00:10:00,2.23358,2.23358,2.23307,2.23346,8000000.0
2009-06-04 00:11:00,2.23399,2.23399,2.23309,2.23309,11000000.0
2009-06-04 00:12:00,2.23287,2.23318,2.23287,2.23318,7000000.0
2009-06-04 00:13:00,2.23303,2.23303,2.23254,2.2326,8000000.0
2009-06-04 00:14:00,2.23286,2.23342,2.23286,2.2333,8000000.0
2009-06-04 00:15:00,2.23333,2.23366,2.23297,2.2336,8000000.0
2009-06-04 00:16:00,2.23331,2.23361,2.23331,2.23361,7000000.0
2009-06-04 00:17:00,2.23372,2.23372,2.23306,2.23348,10000000.0
2009-06-04 00:18:00,2.23377,2.23397,2.23374,2.23397,10000000.0
2009-06-04 00:19:00,2.23403,2.23403,2.23364,2.23398,11000000.0
2009-06-04 00:20:00,2.23375,2.23433,2.23375,2.23433,8000000.0
2009-06-04 00:21:00,2.23433,2.23451,2.23418,2.23418,7000000.0
2009-06-04 00:22:00,2.23415,2.23463,2.23415,2.23463,9000000.0
2009-06-04 00:23:00,2.23485,2.23499,2.23449,2.23465,8000000.0
2009-06-04 00:24:00,2.23445,2.23447,2.23428,2.2344,10000000.0
2009-06-04 00:25:00,2.23431,2.23431,2.2341,2.2341,9000000.0
2009-06-04 00:26:00,2.23404,2.2344,2.23397,2.23437,7000000.0
2009-06-04 00:27:00,2.23427,2.23427,2.23334,2.23334,9000000.0
2009-06-04 00:28:00,2.23324,2.23343,2.23314,2.23314,9000000.0
2009-06-04 00:29:00,2.23299,2.23308,2.23299,2.233,8000000.0
2009-06-04 00:30:00,2.2336,2.2336,2.23295,2.23295,11000000.0
2009-06-04 00:31:00,2.23295,2.23326,2.23235,2.23235,8000000.0
2009-06-04 00:32:00,2.23216,2.23237,2.23199,2.23237,5000000.0
2009-06-04 00:33:00,2.23246,2.23246,2.23168,2.23168,7000000.0
2009-06-04 00:34:00,2.23154,2.23195,2.23152,2.23194,8000000.0
2009-06-04 00:35:00,2.2318,2.2318,2.23101,2.23108,10000000.0
2009-06-04 00:36:00,2.23158,2.23158,2.23095,2.231,7000000.0
2009-06-04 00:37:00,2.22992,2.22999,2.22968,2.22968,8000000.0
2009-06-04 00:38:00,2.22978,2.22993,2.22949,2.22993,7000000.0
2009-06-04 00:39:00,2.23011,2.23011,2.22932,2.22932,10000000.0
2009-06-04 00:40:00,2.22915,2.22939,2.22912,2.22939,7000000.0
2009-06-04 00:41:00,2.22923,2.22923,2.22833,2.22901,10000000.0
2009-06-04 00:42:00,2.22821,2.22963,2.22821,2.22963,11000000.0
2009-06-04 00:43:00,2.23001,2.23001,2.22957,2.22957,8000000.0
2009-06-04 00:44:00,2.22902,2.22905,2.22878,2.22892,7000000.0
2009-06-04 00:45:00,2.22871,2.22871,2.22672,2.22672,8000000.0
2009-06-04 00:46:00,2.22629,2.22632,2.22572,2.22628,11000000.0
2009-06-04 00:47:00,2.22647,2.22695,2.22647,2.22695,7000000.0
2009-06-04 00:48:00,2.22782,2.22821,2.22782,2.22788,10000000.0
2009-06-04 00:49:00,2.22791,2.22791,2.22762,2.22762,10000000.0
2009-06-04 00:50:00,2.22758,2.22792,2.22758,2.22792,8000000.0
2009-06-04 00:51:00,2.22777,2.22777,2.22727,2.22727,7000000.0
2009-06-04 00:52:00,2.22733,2.22785,2.22733,2.22785,8000000.0
2009-06-04 00:53:00,2.22743,2.22753,2.22741,2.22742,10000000.0
2009-06-04 00:54:00,2.22728,2.22741,2.22728,2.22728,8000000.0
2009-06-04 00:55:00,2.22724,2.22741,2.22724,2.22737,7000000.0
2009-06-04 00:56:00,2.22743,2.22747,2.22732,2.22732,7000000.0
2009-06-04 00:57:00,2.22703,2.22746,2.22703,2.22737,10000000.0
2009-06-04 00:58:00,2.22758,2.22758,2.22741,2.2275,8000000.0
2009-06-04 00:59:00,2.22676,2.22676,2.22627,2.22639,7000000.0
2009-06-04 01:00:00,2.22675,2.22683,2.22659,2.22677,9000000.0
2009-06-04 01:01:00,2.22693,2.22694,2.22677,2.22677,7000000.0
2009-06-04 01:02:00,2.22643,2.22657,2.22613,2.22657,8000000.0
2009-06-04 01:03:00,2.22605,2.22605,2.22574,2.22594,10000000.0
2009-06-04 01:04:00,2.2258,2.2258,2.22506,2.22557,8000000.0
2009-06-04 01:05:00,2.22602,2.22602,2.22589,2.22595,7000000.0
2009-06-04 01:06:00,2.22601,2.22601,2.22586,2.22586,8000000.0
2009-06-04 01:07:00,2.22611,2.22648,2.22611,2.22632,7000000.0
2009-06-04 01:08:00,2.22635,2.22644,2.22609,2.22644,8000000.0
2009-06-04 01:09:00,2.22655,2.22739,2.22655,2.2273,7000000.0
2009-06-04 01:10:00,2.22773,2.22811,2.22763,2.22763,11000000.0
2009-06-04 01:11:00,2.22722,2.22745,2.22716,2.22716,11000000.0
2009-06-04 01:12:00,2.2276,2.2276,2.22726,2.22755,11000000.0
2009-06-04 01:13:00,2.22751,2.2276,2.22706,2.22706,7000000.0
2009-06-04 01:14:00,2.22717,2.2272,2.22697,2.22705,8000000.0
2009-06-04 01:15:00,2.22735,2.22754,2.22735,2.22749,7000000.0
2009-06-04 01:16:00,2.22746,2.22746,2.22731,2.2274,9000000.0
2009-06-04 01:17:00,2.22746,2.2276,2.22746,2.22749,8000000.0
2009-06-04 01:18:00,2.22741,2.22742,2.22727,2.22728,8000000.0
2009-06-04 01:19:00,2.22706,2.22706,2.22678,2.22689,7000000.0
2009-06-04 01:20:00,2.22627,2.22627,2.22601,2.22607,8000000.0
2009-06-04 01:21:00,2.22609,2.22632,2.22559,2.22621,7000000.0
2009-06-04 01:22:00,2.22583,2.22592,2.22581,2.22585,7000000.0
2009-06-04 01:23:00,2.22602,2.22663,2.22602,2.22662,7000000.0
2009-06-04 01:24:00,2.22621,2.22621,2.22582,2.22582,11000000.0
2009-06-04 01:25:00,2.22589,2.2262,2.22589,2.22606,7000000.0
2009-06-04 01:26:00,2.22617,2.22632,2.22611,2.22614,8000000.0
2009-06-04 01:27:00,2.22669,2.22669,2.22645,2.22648,7000000.0
2009-06-04 01:28:00,2.22651,2.2267,2.22648,2.2267,8000000.0
2009-06-04 01:29:00,2.22666,2.22669,2.22649,2.22649,10000000.0
2009-06-04 01:30:00,2.2265,2.2265,2.22593,2.22613,7000000.0
2009-06-04 01:31:00,2.22612,2.22612,2.22595,2.22608,6000000.0
2009-06-04 01:32:00,2.2262,2.22708,2.2262,2.22708,9000000.0
2009-06-04 01:33:00,2.2273,2.22809,2.2273,2.22809,7000000.0
2009-06-04 01:34:00,2.22845,2.22845,2.22792,2.22792,11000000.0
2009-06-04 01:35:00,2.22795,2.22851,2.22795,2.22851,8000000.0
2009-06-04 01:36:00,2.22762,2.22762,2.22702,2.22705,6000000.0
2009-06-04 01:37:00,2.2272,2.2272,2.22646,2.22646,8000000.0
2009-06-04 01:38:00,2.22683,2.22683,2.22632,2.22644,7000000.0
2009-06-04 01:39:00,2.22658,2.2273,2.22658,2.2273,9000000.0
2009-06-04 01:40:00,2.22736,2.22737,2.22704,2.22734,11000000.0
2009-06-04 01:41:00,2.2273,2.22815,2.2273,2.22815,8000000.0
2009-06-04 01:42:00,2.22829,2.22829,2.22752,2.22771,9000000.0
2009-06-04 01:43:00,2.22769,2.22795,2.22744,2.22795,9000000.0
2009-06-04 01:44:00,2.22821,2.22837,2.22762,2.22762,8000000.0
2009-06-04 01:45:00,2.22718,2.22735,2.22712,2.22716,7000000.0
2009-06-04 01:46:00,2.22653,2.22674,2.22653,2.22671,7000000.0
2009-06-04 01:47:00,2.22652,2.22673,2.22629,2.22673,7000000.0
2009-06-04 01:48:00,2.22725,2.22786,2.22725,2.22786,8000000.0
2009-06-04 01:49:00,2.22741,2.22741,2.22535,2.22544,8000000.0
2009-06-04 01:50:00,2.22644,2.22673,2.22636,2.22636,7000000.0
2009-06-04 01:51:00,2.2263,2.2263,2.22585,2.22585,10000000.0
2009-06-04 01:52:00,2.22606,2.22714,2.22606,2.22714,8000000.0
2009-06-04 01:53:00,2.22719,2.22719,2.22687,2.22687,8000000.0
2009-06-04 01:54:00,2.22697,2.22705,2.22684,2.227,10000000.0
2009-06-04 01:55:00,2.22746,2.22753,2.22731,2.22732,9000000.0
2009-06-04 01:56:00,2.22745,2.22809,2.22609,2.22803,10000000.0
2009-06-04 01:57:00,2.22807,2.22814,2.22769,2.22772,9000000.0
2009-06-04 01:58:00,2.22742,2.22742,2.22671,2.22671,8000000.0
2009-06-04 01:59:00,2.22667,2.22696,2.22666,2.22696,7000000.0
2009-06-04 02:00:00,2.22719,2.22724,2.22621,2.22621,11000000.0
2009-06-04 02:01:00,2.22621,2.22621,2.22598,2.22608,10000000.0
2009-06-04 02:02:00,2.22638,2.22732,2.22638,2.22732,13000000.0
2009-06-04 02:03:00,2.22771,2.22771,2.22713,2.22715,17000000.0
2009-06-04 02:04:00,2.2269,2.2269,2.22629,2.22629,12000000.0
2009-06-04 02:05:00,2.22637,2.22637,2.22605,2.22605,9000000.0
2009-06-04 02:06:00,2.22651,2.22701,2.22623,2.22701,7000000.0
2009-06-04 02:07:00,2.22708,2.22713,2.22708,2.22708,13000000.0
2009-06-04 02:08:00,2.22665,2.22665,2.2262,2.22633,16000000.0
2009-06-04 02:09:00,2.22655,2.22698,2.22654,2.22698,10000000.0
2009-06-04 02:10:00,2.22696,2.22753,2.22668,2.22731,8000000.0
2009-06-04 02:11:00,2.22582,2.22604,2.22566,2.22604,7000000.0
2009-06-04 02:12:00,2.22594,2.22594,2.22454,2.22546,14000000.0
2009-06-04 02:13:00,2.22611,2.22624,2.22575,2.22624,7000000.0
2009-06-04 02:14:00,2.22593,2.22649,2.22593,2.22649,7000000.0
2009-06-04 02:15:00,2.22643,2.22648,2.22625,2.22639,7000000.0
2009-06-04 02:16:00,2.22586,2.22586,2.22549,2.2256,8000000.0
2009-06-04 02:17:00,2.22556,2.22598,2.22556,2.22598,7000000.0
2009-06-04 02:18:00,2.22608,2.2261,2.22576,2.22582,11000000.0
2009-06-04 02:19:00,2.22579,2.22579,2.22501,2.22501,7000000.0
2009-06-04 02:20:00,2.22547,2.22594,2.225,2.225,12000000.0
2009-06-04 02:21:00,2.22502,2.22502,2.22439,2.22473,12000000.0
2009-06-04 02:22:00,2.22459,2.22459,2.22381,2.22426,7000000.0
2009-06-04 02:23:00,2.22433,2.22464,2.224,2.22464,9000000.0
2009-06-04 02:24:00,2.22488,2.22488,2.22378,2.22378,8000000.0
2009-06-04 02:25:00,2.22405,2.22435,2.22405,2.22435,16000000.0
2009-06-04 02:26:00,2.22417,2.22457,2.22417,2.22457,20000000.0
2009-06-04 02:27:00,2.22462,2.22505,2.22453,2.22505,18000000.0
2009-06-04 02:28:00,2.22562,2.22626,2.22562,2.22626,10000000.0
2009-06-04 02:29:00,2.22625,2.22706,2.22625,2.22706,5000000.0
2009-06-04 02:30:00,2.22644,2.22645,2.22597,2.22645,10000000.0
2009-06-04 02:31:00,2.22668,2.22717,2.22668,2.22717,9000000.0
2009-06-04 02:32:00,2.22707,2.22707,2.22652,2.22652,15000000.0
2009-06-04 02:33:00,2.2259,2.22615,2.22584,2.22584,14000000.0
2009-06-04 02:34:00,2.22581,2.226,2.22579,2.22579,9000000.0
2009-06-04 02:35:00,2.22607,2.22786,2.22607,2.22785,7000000.0
2009-06-04 02:36:00,2.22795,2.22795,2.22763,2.22763,11000000.0
2009-06-04 02:37:00,2.22765,2.22769,2.22728,2.22728,7000000.0
2009-06-04 02:38:00,2.22724,2.22724,2.2269,2.22709,7000000.0
2009-06-04 02:39:00,2.22665,2.22665,2.22608,2.22608,13000000.0
2009-06-04 02:40:00,2.22639,2.22779,2.22639,2.22779,11000000.0
2009-06-04 02:41:00,2.22795,2.22795,2.22771,2.22778,8000000.0
2009-06-04 02:42:00,2.22767,2.22814,2.22766,2.22766,10000000.0
2009-06-04 02:43:00,2.22755,2.22755,2.22732,2.22745,8000000.0
2009-06-04 02:44:00,2.22737,2.22759,2.22736,2.22739,10000000.0
2009-06-04 02:45:00,2.2277,2.22814,2.22702,2.22814,10000000.0
2009-06-04 02:46:00,2.22846,2.22852,2.22761,2.22761,10000000.0
2009-06-04 02:47:00,2.2278,2.22799,2.22748,2.22767,8000000.0
2009-06-04 02:48:00,2.22827,2.22827,2.22811,2.22815,11000000.0
2009-06-04 02:49:00,2.22802,2.22802,2.2263,2.2266,10000000.0
2009-06-04 02:50:00,2.22701,2.22717,2.22701,2.22705,5000000.0
2009-06-04 02:51:00,2.22724,2.22724,2.22665,2.22665,5000000.0
2009-06-04 02:52:00,2.22737,2.22833,2.22737,2.22833,8000000.0
2009-06-04 02:53:00,2.22716,2.22775,2.22709,2.22775,8000000.0
2009-06-04 02:54:00,2.22748,2.22783,2.22735,2.22783,7000000.0
2009-06-04 02:55:00,2.22885,2.22902,2.22803,2.22803,8000000.0
2009-06-04 02:56:00,2.22808,2.22851,2.22808,2.22834,7000000.0
2009-06-04 02:57:00,2.22793,2.22825,2.2269,2.2269,8000000.0
2009-06-04 02:58:00,2.22773,2.2282,2.22773,2.22819,12000000.0
2009-06-04 02:59:00,2.22825,2.22842,2.22825,2.2283,19000000.0
2009-06-04 03:00:00,2.22766,2.22816,2.22766,2.22816,7000000.0
2009-06-04 03:01:00,2.22826,2.22826,2.22791,2.22791,10000000.0
2009-06-04 03:02:00,2.22704,2.22704,2.22636,2.22636,7000000.0
2009-06-04 03:03:00,2.22611,2.22829,2.22611,2.22829,11000000.0
2009-06-04 03:04:00,2.22857,2.22857,2.22745,2.22745,7000000.0
2009-06-04 03:05:00,2.22682,2.22698,2.22665,2.22698,10000000.0
2009-06-04 03:06:00,2.22731,2.22771,2.22703,2.22703,11000000.0
2009-06-04 03:07:00,2.22681,2.22691,2.22681,2.22688,5000000.0
2009-06-04 03:08:00,2.22686,2.22705,2.22676,2.22676,8000000.0
2009-06-04 03:09:00,2.22672,2.22763,2.22672,2.22763,10000000.0
2009-06-04 03:10:00,2.22766,2.22766,2.22699,2.22699,10000000.0
2009-06-04 03:11:00,2.22716,2.22726,2.2271,2.2271,8000000.0
2009-06-04 03:12:00,2.22743,2.22743,2.22715,2.22732,7000000.0
2009-06-04 03:13:00,2.22728,2.22728,2.22639,2.22639,10000000.0
2009-06-04 03:14:00,2.2258,2.22594,2.22556,2.2256,16000000.0
2009-06-04 03:15:00,2.22584,2.22611,2.22547,2.2259,11000000.0
2009-06-04 03:16:00,2.22592,2.22648,2.22577,2.22648,5000000.0
2009-06-04 03:17:00,2.22699,2.22729,2.22699,2.22729,8000000.0
2009-06-04 03:18:00,2.22729,2.22739,2.22684,2.22693,6000000.0
2009-06-04 03:19:00,2.2265,2.22712,2.22648,2.22707,7000000.0
2009-06-04 03:20:00,2.22677,2.22688,2.22675,2.22676,7000000.0
2009-06-04 03:21:00,2.22623,2.22623,2.22523,2.22547,7000000.0
2009-06-04 03:22:00,2.22556,2.2256,2.22359,2.22542,8000000.0
2009-06-04 03:23:00,2.22531,2.22531,2.22506,2.22506,9000000.0
2009-06-04 03:24:00,2.22489,2.22593,2.22489,2.22593,7000000.0
2009-06-04 03:25:00,2.22656,2.22681,2.22653,2.22676,23000000.0
2009-06-04 03:26:00,2.22666,2.22666,2.22629,2.22629,9000000.0
2009-06-04 03:27:00,2.2263,2.22641,2.22615,2.22621,7000000.0
2009-06-04 03:28:00,2.22615,2.22631,2.22615,2.22631,7000000.0
2009-06-04 03:29:00,2.2262,2.22627,2.22564,2.22627,8000000.0
2009-06-04 03:30:00,2.22699,2.22799,2.22699,2.22755,10000000.0
2009-06-04 03:31:00,2.22786,2.22868,2.22786,2.22868,5000000.0
2009-06-04 03:32:00,2.22937,2.22944,2.22922,2.22944,10000000.0
2009-06-04 03:33:00,2.22943,2.2295,2.22912,2.2295,7000000.0
2009-06-04 03:34:00,2.22942,2.23042,2.22926,2.23042,11000000.0
2009-06-04 03:35:00,2.2304,2.2304,2.22933,2.22933,8000000.0
2009-06-04 03:36:00,2.22877,2.22959,2.22877,2.22959,8000000.0
2009-06-04 03:37:00,2.22961,2.23064,2.22961,2.23064,8000000.0
2009-06-04 03:38:00,2.23071,2.23122,2.23066,2.23066,8000000.0
2009-06-04 03:39:00,2.23067,2.23069,2.23037,2.2306,10000000.0
2009-06-04 03:40:00,2.23073,2.23075,2.23057,2.23075,10000000.0
2009-06-04 03:41:00,2.23106,2.23163,2.23106,2.23163,8000000.0
2009-06-04 03:42:00,2.23183,2.23214,2.23183,2.232,7000000.0
2009-06-04 03:43:00,2.23155,2.23155,2.23098,2.23098,9000000.0
2009-06-04 03:44:00,2.23091,2.2312,2.23091,2.2312,9000000.0
2009-06-04 03:45:00,2.23146,2.23168,2.23132,2.23132,7000000.0
2009-06-04 03:46:00,2.23078,2.2308,2.23044,2.23067,8000000.0
2009-06-04 03:47:00,2.23121,2.23155,2.23109,2.23117,9000000.0
2009-06-04 03:48:00,2.23078,2.23078,2.23052,2.23065,10000000.0
2009-06-04 03:49:00,2.23037,2.23049,2.22968,2.22968,23000000.0
2009-06-04 03:50:00,2.23021,2.23141,2.23021,2.23132,7000000.0
2009-06-04 03:51:00,2.2306,2.23181,2.2306,2.23181,8000000.0
2009-06-04 03:52:00,2.23212,2.23212,2.23171,2.23183,9000000.0
2009-06-04 03:53:00,2.23167,2.23326,2.23157,2.23326,8000000.0
2009-06-04 03:54:00,2.2345,2.2345,2.23376,2.23409,9000000.0
2009-06-04 03:55:00,2.234,2.23432,2.23397,2.23432,10000000.0
2009-06-04 03:56:00,2.23417,2.23422,2.23405,2.23405,12000000.0
2009-06-04 03:57:00,2.2349,2.23648,2.2349,2.23648,9000000.0
2009-06-04 03:58:00,2.23717,2.23798,2.23717,2.23762,8000000.0
2009-06-04 03:59:00,2.23773,2.23773,2.2375,2.2375,7000000.0
2009-06-04 04:00:00,2.2375,2.23762,2.23719,2.2374,18000000.0
2009-06-04 04:01:00,2.23733,2.23806,2.23733,2.23748,8000000.0
2009-06-04 04:02:00,2.23797,2.23798,2.23762,2.23784,25000000.0
2009-06-04 04:03:00,2.23755,2.23755,2.23664,2.23664,12000000.0
2009-06-04 04:04:00,2.23684,2.23712,2.23684,2.23712,9000000.0
2009-06-04 04:05:00,2.23765,2.23861,2.2376,2.23832,7000000.0
2009-06-04 04:06:00,2.23857,2.23889,2.23785,2.23785,11000000.0
2009-06-04 04:07:00,2.23815,2.23833,2.23815,2.23829,7000000.0
2009-06-04 04:08:00,2.23808,2.23854,2.23802,2.23854,10000000.0
2009-06-04 04:09:00,2.23866,2.23881,2.23866,2.23881,5000000.0
2009-06-04 04:10:00,2.23874,2.23902,2.23874,2.23895,9000000.0
2009-06-04 04:11:00,2.23908,2.23915,2.23896,2.23903,7000000.0
2009-06-04 04:12:00,2.23911,2.2392,2.23876,2.23876,11000000.0
2009-06-04 04:13:00,2.23874,2.23892,2.23868,2.23892,8000000.0
2009-06-04 04:14:00,2.23796,2.23796,2.23683,2.23683,7000000.0
2009-06-04 04:15:00,2.23677,2.23692,2.23649,2.23653,8000000.0
2009-06-04 04:16:00,2.23595,2.23595,2.23528,2.23528,8000000.0
2009-06-04 04:17:00,2.23537,2.23564,2.2353,2.23564,19000000.0
2009-06-04 04:18:00,2.23569,2.23569,2.23557,2.23566,8000000.0
2009-06-04 04:19:00,2.23582,2.23598,2.23564,2.23596,21000000.0
2009-06-04 04:20:00,2.23587,2.23597,2.23555,2.23562,11000000.0
2009-06-04 04:21:00,2.23566,2.23584,2.23566,2.23572,7000000.0
2009-06-04 04:22:00,2.23568,2.23613,2.23519,2.23519,8000000.0
2009-06-04 04:23:00,2.23416,2.23531,2.23401,2.23531,9000000.0
2009-06-04 04:24:00,2.23517,2.23521,2.23515,2.2352,12000000.0
2009-06-04 04:25:00,2.23526,2.23578,2.23526,2.23578,9000000.0
2009-06-04 04:26:00,2.23555,2.23564,2.23519,2.23526,8000000.0
2009-06-04 04:27:00,2.23515,2.23534,2.23515,2.23516,9000000.0
2009-06-04 04:28:00,2.23531,2.23531,2.23495,2.23519,14000000.0
2009-06-04 04:29:00,2.23524,2.23764,2.23524,2.23764,16000000.0
2009-06-04 04:30:00,2.23664,2.23856,2.23664,2.23847,25000000.0
2009-06-04 04:31:00,2.23834,2.23918,2.23834,2.23918,5000000.0
2009-06-04 04:32:00,2.23962,2.24016,2.23962,2.24016,12000000.0
2009-06-04 04:33:00,2.24045,2.24058,2.24039,2.24045,10000000.0
2009-06-04 04:34:00,2.24159,2.24344,2.24159,2.242,15000000.0
2009-06-04 04:35:00,2.24179,2.24652,2.24179,2.24652,9000000.0
2009-06-04 04:36:00,2.24697,2.24697,2.24602,2.24667,7000000.0
2009-06-04 04:37:00,2.24868,2.24992,2.24868,2.24926,7000000.0
2009-06-04 04:38:00,2.24715,2.24715,2.24615,2.24675,10000000.0
2009-06-04 04:39:00,2.24655,2.24671,2.24655,2.24671,5000000.0
2009-06-04 04:40:00,2.24669,2.24669,2.24515,2.24515,11000000.0
2009-06-04 04:41:00,2.24648,2.24726,2.24648,2.24726,9000000.0
2009-06-04 04:42:00,2.2471,2.2471,2.24596,2.24597,11000000.0
2009-06-04 04:43:00,2.24592,2.24613,2.24569,2.24569,9000000.0
2009-06-04 04:44:00,2.24601,2.24601,2.24579,2.24586,8000000.0
2009-06-04 04:45:00,2.24533,2.24548,2.24513,2.24513,9000000.0
2009-06-04 04:46:00,2.24569,2.24602,2.2456,2.24597,7000000.0
2009-06-04 04:47:00,2.24578,2.24608,2.24531,2.24608,8000000.0
2009-06-04 04:48:00,2.24565,2.24565,2.24475,2.24475,7000000.0
2009-06-04 04:49:00,2.24468,2.24478,2.24445,2.24478,10000000.0
2009-06-04 04:50:00,2.24518,2.24538,2.24518,2.24538,7000000.0
2009-06-04 04:51:00,2.24545,2.24545,2.24537,2.24544,15000000.0
2009-06-04 04:52:00,2.24568,2.24585,2.24507,2.24585,9000000.0
2009-06-04 04:53:00,2.24584,2.24591,2.24499,2.24499,8000000.0
2009-06-04 04:54:00,2.24468,2.24502,2.24454,2.24502,11000000.0
2009-06-04 04:55:00,2.24503,2.24503,2.24479,2.24486,11000000.0
2009-06-04 04:56:00,2.24516,2.24516,2.24493,2.24493,12000000.0
2009-06-04 04:57:00,2.24486,2.24494,2.24473,2.2448,8000000.0
2009-06-04 04:58:00,2.2449,2.2452,2.2449,2.24514,9000000.0
2009-06-04 04:59:00,2.2447,2.24473,2.24413,2.24473,12000000.0
2009-06-04 05:00:00,2.24472,2.24499,2.2447,2.24499,9000000.0
2009-06-04 05:01:00,2.24502,2.24502,2.24469,2.24476,7000000.0
2009-06-04 05:02:00,2.24482,2.24482,2.24467,2.24467,7000000.0
2009-06-04 05:03:00,2.24486,2.24514,2.24486,2.24511,8000000.0
2009-06-04 05:04:00,2.24453,2.24453,2.24391,2.24391,9000000.0
2009-06-04 05:05:00,2.24403,2.24416,2.24403,2.24408,13000000.0
2009-06-04 05:06:00,2.24398,2.24398,2.24389,2.2439,8000000.0
2009-06-04 05:07:00,2.24362,2.24362,2.24344,2.24348,10000000.0
2009-06-04 05:08:00,2.24343,2.24362,2.24336,2.24362,6000000.0
2009-06-04 05:09:00,2.24332,2.24332,2.24305,2.24305,16000000.0
2009-06-04 05:10:00,2.24296,2.24324,2.24296,2.24322,12000000.0
2009-06-04 05:11:00,2.24327,2.24373,2.24327,2.24369,11000000.0
2009-06-04 05:12:00,2.24415,2.24422,2.24398,2.24398,16000000.0
2009-06-04 05:13:00,2.24389,2.244,2.24377,2.24386,9000000.0
2009-06-04 05:14:00,2.24385,2.24392,2.24384,2.24389,12000000.0
2009-06-04 05:15:00,2.24397,2.24437,2.24397,2.24435,8000000.0
2009-06-04 05:16:00,2.24414,2.24469,2.24414,2.24469,11000000.0
2009-06-04 05:17:00,2.2451,2.24538,2.2451,2.24536,9000000.0
2009-06-04 05:18:00,2.24535,2.24537,2.24518,2.24518,16000000.0
2009-06-04 05:19:00,2.24474,2.24474,2.24455,2.24465,9000000.0
2009-06-04 05:20:00,2.24464,2.24473,2.24421,2.24421,11000000.0
2009-06-04 05:21:00,2.24338,2.24338,2.24331,2.24331,15000000.0
2009-06-04 05:22:00,2.24365,2.24368,2.24337,2.24337,28000000.0
2009-06-04 05:23:00,2.24334,2.24372,2.24334,2.24372,26000000.0
2009-06-04 05:24:00,2.24379,2.24409,2.24379,2.24409,27000000.0
2009-06-04 05:25:00,2.24416,2.24447,2.24416,2.24421,47000000.0
2009-06-04 05:26:00,2.24443,2.24459,2.24434,2.24455,38000000.0
2009-06-04 05:27:00,2.24402,2.24402,2.24376,2.24391,7000000.0
2009-06-04 05:28:00,2.24388,2.24398,2.24387,2.24395,22000000.0
2009-06-04 05:29:00,2.24368,2.24368,2.24359,2.24362,11000000.0
2009-06-04 05:30:00,2.24352,2.24352,2.24337,2.2435,7000000.0
2009-06-04 05:31:00,2.24344,2.24367,2.24344,2.24356,10000000.0
2009-06-04 05:32:00,2.24353,2.24353,2.24314,2.24314,10000000.0
2009-06-04 05:33:00,2.24308,2.24308,2.24296,2.24305,8000000.0
2009-06-04 05:34:00,2.24316,2.24344,2.24316,2.24344,8000000.0
2009-06-04 05:35:00,2.2434,2.24357,2.24336,2.24336,10000000.0
2009-06-04 05:36:00,2.24335,2.24356,2.24306,2.24306,15000000.0
2009-06-04 05:37:00,2.24311,2.24335,2.24311,2.24316,11000000.0
2009-06-04 05:38:00,2.24303,2.24309,2.24287,2.24309,11000000.0
2009-06-04 05:39:00,2.2434,2.2434,2.24283,2.24316,7000000.0
2009-06-04 05:40:00,2.24327,2.24393,2.24327,2.24393,5000000.0
2009-06-04 05:41:00,2.24408,2.24413,2.244,2.244,9000000.0
2009-06-04 05:42:00,2.24392,2.24392,2.2435,2.24363,16000000.0
2009-06-04 05:43:00,2.24405,2.24405,2.24329,2.24329,8000000.0
2009-06-04 05:44:00,2.24299,2.243,2.24288,2.24288,9000000.0
2009-06-04 05:45:00,2.24273,2.24274,2.24263,2.24269,13000000.0
2009-06-04 05:46:00,2.24247,2.24253,2.24247,2.24247,10000000.0
2009-06-04 05:47:00,2.24244,2.24249,2.2424,2.24241,15000000.0
2009-06-04 05:48:00,2.24224,2.2423,2.242,2.2423,11000000.0
2009-06-04 05:49:00,2.24232,2.24232,2.24228,2.24228,8000000.0
2009-06-04 05:50:00,2.242,2.242,2.24179,2.24179,13000000.0
2009-06-04 05:51:00,2.24219,2.2431,2.24219,2.2431,30000000.0
2009-06-04 05:52:00,2.24352,2.24362,2.24352,2.2436,15000000.0
2009-06-04 05:53:00,2.24347,2.24347,2.24275,2.24275,8000000.0
2009-06-04 05:54:00,2.243,2.24312,2.24285,2.24285,16000000.0
2009-06-04 05:55:00,2.2431,2.2433,2.24296,2.24302,11000000.0
2009-06-04 05:56:00,2.24312,2.24326,2.24312,2.24317,33000000.0
2009-06-04 05:57:00,2.2431,2.2431,2.24297,2.24297,11000000.0
2009-06-04 05:58:00,2.24322,2.24357,2.24318,2.24318,19000000.0
2009-06-04 05:59:00,2.24343,2.24346,2.24325,2.24325,12000000.0
2009-06-04 06:00:00,2.24336,2.24344,2.24312,2.24312,25000000.0
2009-06-04 06:01:00,2.24365,2.24365,2.24296,2.24296,16000000.0
2009-06-04 06:02:00,2.24324,2.24403,2.24324,2.24332,13000000.0
2009-06-04 06:03:00,2.24331,2.24374,2.24331,2.24348,22000000.0
2009-06-04 06:04:00,2.24335,2.2439,2.24335,2.24382,11000000.0
2009-06-04 06:05:00,2.24385,2.24385,2.24371,2.24383,9000000.0
2009-06-04 06:06:00,2.24379,2.2441,2.24379,2.24386,8000000.0
2009-06-04 06:07:00,2.24349,2.24353,2.24329,2.24329,10000000.0
2009-06-04 06:08:00,2.24347,2.24347,2.24252,2.24252,8000000.0
2009-06-04 06:09:00,2.24237,2.24267,2.24232,2.24232,10000000.0
2009-06-04 06:10:00,2.24215,2.24215,2.24187,2.24203,8000000.0
2009-06-04 06:11:00,2.24186,2.24186,2.24135,2.24135,7000000.0
2009-06-04 06:12:00,2.24181,2.24233,2.24181,2.24213,10000000.0
2009-06-04 06:13:00,2.24205,2.24329,2.24156,2.24329,15000000.0
2009-06-04 06:14:00,2.24294,2.24383,2.24294,2.24383,10000000.0
2009-06-04 06:15:00,2.24427,2.24427,2.24376,2.24382,18000000.0
2009-06-04 06:16:00,2.24375,2.24452,2.24375,2.24452,11000000.0
2009-06-04 06:17:00,2.24423,2.24426,2.24411,2.24415,7000000.0
2009-06-04 06:18:00,2.24396,2.24396,2.24313,2.24328,13000000.0
2009-06-04 06:19:00,2.24276,2.24276,2.24207,2.24207,12000000.0
2009-06-04 06:20:00,2.24282,2.24375,2.24282,2.24351,18000000.0
2009-06-04 06:21:00,2.24246,2.24248,2.24173,2.24248,26000000.0
2009-06-04 06:22:00,2.24246,2.24307,2.24246,2.24278,10000000.0
2009-06-04 06:23:00,2.24246,2.24246,2.24227,2.2424,11000000.0
2009-06-04 06:24:00,2.24247,2.24247,2.24044,2.24073,11000000.0
2009-06-04 06:25:00,2.24086,2.24109,2.24079,2.24109,10000000.0
2009-06-04 06:26:00,2.24116,2.24116,2.24095,2.24113,7000000.0
2009-06-04 06:27:00,2.24131,2.24176,2.24131,2.24168,8000000.0
2009-06-04 06:28:00,2.24132,2.24138,2.24129,2.24129,7000000.0
2009-06-04 06:29:00,2.24134,2.24151,2.24104,2.24104,9000000.0
2009-06-04 06:30:00,2.241,2.24212,2.241,2.24212,11000000.0
2009-06-04 06:31:00,2.24239,2.24257,2.24224,2.24235,20000000.0
2009-06-04 06:32:00,2.2423,2.24261,2.24227,2.2426,31000000.0
2009-06-04 06:33:00,2.24263,2.24264,2.24252,2.24264,17000000.0
2009-06-04 06:34:00,2.24281,2.24356,2.24281,2.24356,9000000.0
2009-06-04 06:35:00,2.24342,2.24342,2.24284,2.24284,8000000.0
2009-06-04 06:36:00,2.24259,2.24328,2.24257,2.2431,10000000.0
2009-06-04 06:37:00,2.24335,2.2435,2.24318,2.24318,7000000.0
2009-06-04 06:38:00,2.24305,2.24309,2.24285,2.24295,8000000.0
2009-06-04 06:39:00,2.24326,2.24349,2.24326,2.24349,12000000.0
2009-06-04 06:40:00,2.24354,2.24378,2.24354,2.24357,7000000.0
2009-06-04 06:41:00,2.24383,2.24397,2.2437,2.2437,7000000.0
2009-06-04 06:42:00,2.24366,2.24373,2.24335,2.24335,7000000.0
2009-06-04 06:43:00,2.24273,2.24273,2.24241,2.24241,9000000.0
2009-06-04 06:44:00,2.242,2.243,2.242,2.2423,11000000.0
2009-06-04 06:45:00,2.24272,2.24326,2.24272,2.24278,8000000.0
2009-06-04 06:46:00,2.24363,2.2447,2.24363,2.24468,8000000.0
2009-06-04 06:47:00,2.24454,2.2453,2.24324,2.2453,8000000.0
2009-06-04 06:48:00,2.24633,2.24638,2.2456,2.2456,8000000.0
2009-06-04 06:49:00,2.24731,2.24741,2.24705,2.24705,9000000.0
2009-06-04 06:50:00,2.24688,2.24688,2.24658,2.24658,9000000.0
2009-06-04 06:51:00,2.2466,2.24685,2.24638,2.24638,11000000.0
2009-06-04 06:52:00,2.24623,2.24624,2.24615,2.24615,7000000.0
2009-06-04 06:53:00,2.24618,2.24628,2.24612,2.24625,8000000.0
2009-06-04 06:54:00,2.24615,2.2464,2.24588,2.24607,11000000.0
2009-06-04 06:55:00,2.24709,2.24763,2.24709,2.24738,8000000.0
2009-06-04 06:56:00,2.24698,2.24734,2.24676,2.24734,13000000.0
2009-06-04 06:57:00,2.24736,2.2477,2.24693,2.24731,18000000.0
2009-06-04 06:58:00,2.24768,2.24768,2.24657,2.24682,16000000.0
2009-06-04 06:59:00,2.2469,2.24699,2.2466,2.24674,11000000.0
2009-06-04 07:00:00,2.24696,2.24737,2.24696,2.24719,8000000.0
2009-06-04 07:01:00,2.24734,2.24806,2.24722,2.24806,14000000.0
2009-06-04 07:02:00,2.24847,2.24847,2.24773,2.24773,18000000.0
2009-06-04 07:03:00,2.24782,2.2481,2.24782,2.2481,8000000.0
2009-06-04 07:04:00,2.24795,2.24809,2.24774,2.24809,8000000.0
2009-06-04 07:05:00,2.24808,2.24808,2.24795,2.24795,10000000.0
2009-06-04 07:06:00,2.24796,2.24797,2.24786,2.24797,8000000.0
2009-06-04 07:07:00,2.24803,2.24803,2.24753,2.24753,15000000.0
2009-06-04 07:08:00,2.24754,2.24847,2.24706,2.24843,18000000.0
2009-06-04 07:09:00,2.24765,2.24765,2.24713,2.24733,8000000.0
2009-06-04 07:10:00,2.24756,2.24756,2.24675,2.24675,18000000.0
2009-06-04 07:11:00,2.24612,2.24612,2.24489,2.24489,11000000.0
2009-06-04 07:12:00,2.24492,2.24495,2.24457,2.24457,11000000.0
2009-06-04 07:13:00,2.24447,2.24448,2.24396,2.24402,9000000.0
2009-06-04 07:14:00,2.24428,2.24549,2.24428,2.24549,12000000.0
2009-06-04 07:15:00,2.2454,2.2454,2.24453,2.24453,7000000.0
2009-06-04 07:16:00,2.2444,2.24506,2.24375,2.24506,12000000.0
2009-06-04 07:17:00,2.24557,2.24595,2.24544,2.24595,15000000.0
2009-06-04 07:18:00,2.24715,2.24727,2.24712,2.24721,8000000.0
2009-06-04 07:19:00,2.24723,2.2473,2.24669,2.24677,7000000.0
2009-06-04 07:20:00,2.24679,2.24683,2.24639,2.24639,9000000.0
2009-06-04 07:21:00,2.24682,2.24738,2.24682,2.24738,10000000.0
2009-06-04 07:22:00,2.24744,2.24749,2.24616,2.24616,7000000.0
2009-06-04 07:23:00,2.2464,2.24741,2.2464,2.24741,11000000.0
2009-06-04 07:24:00,2.24733,2.24733,2.24676,2.24689,23000000.0
2009-06-04 07:25:00,2.24677,2.24677,2.24648,2.24658,28000000.0
2009-06-04 07:26:00,2.24668,2.247,2.24664,2.247,14000000.0
2009-06-04 07:27:00,2.24666,2.24805,2.24666,2.24805,20000000.0
2009-06-04 07:28:00,2.24798,2.24798,2.24772,2.24781,17000000.0
2009-06-04 07:29:00,2.24796,2.24816,2.24784,2.24786,27000000.0
2009-06-04 07:30:00,2.24769,2.24822,2.24765,2.24765,20000000.0
2009-06-04 07:31:00,2.24778,2.24791,2.24714,2.24714,7000000.0
2009-06-04 07:32:00,2.24683,2.24691,2.24648,2.24648,11000000.0
2009-06-04 07:33:00,2.24632,2.24722,2.24632,2.24707,22000000.0
2009-06-04 07:34:00,2.24665,2.24687,2.24665,2.24687,16000000.0
2009-06-04 07:35:00,2.24668,2.24726,2.24668,2.24726,15000000.0
2009-06-04 07:36:00,2.24707,2.24707,2.24693,2.24697,8000000.0
2009-06-04 07:37:00,2.24676,2.24716,2.24657,2.24716,12000000.0
2009-06-04 07:38:00,2.24735,2.24742,2.24704,2.24704,7000000.0
2009-06-04 07:39:00,2.24688,2.24736,2.24668,2.24732,14000000.0
2009-06-04 07:40:00,2.24743,2.24753,2.24732,2.24732,9000000.0
2009-06-04 07:41:00,2.24686,2.24703,2.2468,2.2469,24000000.0
2009-06-04 07:42:00,2.24692,2.24713,2.24679,2.24713,17000000.0
2009-06-04 07:43:00,2.24717,2.24717,2.24676,2.24676,22000000.0
2009-06-04 07:44:00,2.24641,2.24679,2.24624,2.24679,10000000.0
2009-06-04 07:45:00,2.24732,2.24791,2.24653,2.24653,15000000.0
2009-06-04 07:46:00,2.24683,2.24762,2.24677,2.24762,17000000.0
2009-06-04 07:47:00,2.24797,2.24797,2.24756,2.24759,15000000.0
2009-06-04 07:48:00,2.24723,2.24723,2.24662,2.24686,10000000.0
2009-06-04 07:49:00,2.24671,2.24731,2.24671,2.24711,20000000.0
2009-06-04 07:50:00,2.24715,2.24728,2.24686,2.24714,17000000.0
2009-06-04 07:51:00,2.24772,2.24773,2.24722,2.24722,15000000.0
2009-06-04 07:52:00,2.24721,2.24786,2.24721,2.24786,29000000.0
2009-06-04 07:53:00,2.24753,2.24754,2.24713,2.24754,13000000.0
2009-06-04 07:54:00,2.24752,2.24752,2.24725,2.24725,23000000.0
2009-06-04 07:55:00,2.24705,2.24718,2.24693,2.24694,27000000.0
2009-06-04 07:56:00,2.24684,2.24711,2.24663,2.2471,18000000.0
2009-06-04 07:57:00,2.24722,2.24756,2.24683,2.24687,20000000.0
2009-06-04 07:58:00,2.24692,2.24724,2.24692,2.24724,13000000.0
2009-06-04 07:59:00,2.24751,2.24781,2.24751,2.24773,23000000.0
2009-06-04 08:00:00,2.24825,2.24825,2.24696,2.24696,31000000.0
2009-06-04 08:01:00,2.24722,2.24774,2.24655,2.24655,13000000.0
2009-06-04 08:02:00,2.24654,2.24706,2.24654,2.24706,12000000.0
2009-06-04 08:03:00,2.24648,2.24648,2.24488,2.24608,20000000.0
2009-06-04 08:04:00,2.24618,2.24618,2.24478,2.24478,30000000.0
2009-06-04 08:05:00,2.24459,2.24498,2.24311,2.24311,9000000.0
2009-06-04 08:06:00,2.24424,2.24616,2.24424,2.2461,21000000.0
2009-06-04 08:07:00,2.24664,2.24687,2.24664,2.24678,15000000.0
2009-06-04 08:08:00,2.24659,2.24659,2.24608,2.24608,25000000.0
2009-06-04 08:09:00,2.24552,2.24558,2.24546,2.24554,23000000.0
2009-06-04 08:10:00,2.24551,2.24551,2.24525,2.24525,27000000.0
2009-06-04 08:11:00,2.24539,2.24573,2.24539,2.24558,18000000.0
2009-06-04 08:12:00,2.24527,2.2453,2.24466,2.24466,22000000.0
2009-06-04 08:13:00,2.24441,2.24447,2.24389,2.24393,18000000.0
2009-06-04 08:14:00,2.24435,2.24491,2.24433,2.24433,33000000.0
2009-06-04 08:15:00,2.24427,2.24427,2.24404,2.24405,21000000.0
2009-06-04 08:16:00,2.24402,2.24444,2.24393,2.24393,21000000.0
2009-06-04 08:17:00,2.24383,2.24407,2.24363,2.24407,19000000.0
2009-06-04 08:18:00,2.24418,2.24418,2.24396,2.24403,17000000.0
2009-06-04 08:19:00,2.24366,2.24383,2.24271,2.24271,16000000.0
2009-06-04 08:20:00,2.24341,2.24348,2.24305,2.24332,13000000.0
2009-06-04 08:21:00,2.24309,2.24309,2.24227,2.24288,18000000.0
2009-06-04 08:22:00,2.24287,2.24324,2.24286,2.24321,26000000.0
2009-06-04 08:23:00,2.24378,2.24412,2.2437,2.24375,16000000.0
2009-06-04 08:24:00,2.24379,2.24448,2.24379,2.24433,28000000.0
2009-06-04 08:25:00,2.24443,2.2449,2.24423,2.24424,49000000.0
2009-06-04 08:26:00,2.24392,2.24392,2.2435,2.2435,14000000.0
2009-06-04 08:27:00,2.24354,2.24354,2.24325,2.24342,31000000.0
2009-06-04 08:28:00,2.24329,2.24329,2.24283,2.24291,28000000.0
2009-06-04 08:29:00,2.24329,2.24379,2.24329,2.24379,32000000.0
2009-06-04 08:30:00,2.24348,2.24348,2.24281,2.2433,28000000.0
2009-06-04 08:31:00,2.2434,2.24363,2.24331,2.24351,40000000.0
2009-06-04 08:32:00,2.24358,2.24358,2.24325,2.24325,51000000.0
2009-06-04 08:33:00,2.24244,2.24247,2.24234,2.24234,48000000.0
2009-06-04 08:34:00,2.24258,2.24279,2.24214,2.24267,49000000.0
2009-06-04 08:35:00,2.24193,2.24206,2.2417,2.2417,39000000.0
2009-06-04 08:36:00,2.2414,2.2414,2.23965,2.23965,12000000.0
2009-06-04 08:37:00,2.24004,2.24086,2.24004,2.24086,25000000.0
2009-06-04 08:38:00,2.24116,2.24173,2.24116,2.24173,21000000.0
2009-06-04 08:39:00,2.24131,2.24131,2.24098,2.2413,23000000.0
2009-06-04 08:40:00,2.24166,2.242,2.24163,2.24163,36000000.0
2009-06-04 08:41:00,2.24138,2.24195,2.24126,2.24195,30000000.0
2009-06-04 08:42:00,2.24188,2.2423,2.2418,2.24199,17000000.0
2009-06-04 08:43:00,2.24152,2.24169,2.24152,2.24169,23000000.0
2009-06-04 08:44:00,2.24235,2.24235,2.24099,2.24099,17000000.0
2009-06-04 08:45:00,2.24079,2.24079,2.23955,2.23955,37000000.0
2009-06-04 08:46:00,2.24007,2.24015,2.23956,2.24015,23000000.0
2009-06-04 08:47:00,2.24061,2.24131,2.24061,2.24131,25000000.0
2009-06-04 08:48:00,2.24152,2.24152,2.24031,2.24031,36000000.0
2009-06-04 08:49:00,2.2396,2.23966,2.23907,2.23912,27000000.0
2009-06-04 08:50:00,2.23925,2.23942,2.23908,2.23908,56000000.0
2009-06-04 08:51:00,2.23916,2.23916,2.23892,2.23892,32000000.0
2009-06-04 08:52:00,2.23884,2.23884,2.23837,2.23848,39000000.0
2009-06-04 08:53:00,2.23819,2.239,2.23819,2.239,63000000.0
2009-06-04 08:54:00,2.23902,2.23935,2.23897,2.23935,42000000.0
2009-06-04 08:55:00,2.23928,2.23928,2.23863,2.23863,55000000.0
2009-06-04 08:56:00,2.23858,2.2388,2.23855,2.23876,21000000.0
2009-06-04 08:57:00,2.23888,2.23897,2.23851,2.23897,23000000.0
2009-06-04 08:58:00,2.23901,2.23901,2.23854,2.23854,18000000.0
2009-06-04 08:59:00,2.23882,2.23905,2.23863,2.23905,12000000.0
2009-06-04 09:00:00,2.23926,2.23926,2.23728,2.23728,26000000.0
2009-06-04 09:01:00,2.23711,2.23711,2.23421,2.23421,19000000.0
2009-06-04 09:02:00,2.23358,2.2351,2.23358,2.2351,15000000.0
2009-06-04 09:03:00,2.23429,2.23429,2.23287,2.23287,16000000.0
2009-06-04 09:04:00,2.23313,2.23373,2.23313,2.23373,22000000.0
2009-06-04 09:05:00,2.23354,2.23363,2.23343,2.23343,11000000.0
2009-06-04 09:06:00,2.23333,2.23431,2.23281,2.23431,31000000.0
2009-06-04 09:07:00,2.23468,2.2361,2.23468,2.2361,33000000.0
2009-06-04 09:08:00,2.23564,2.23597,2.23528,2.23568,17000000.0
2009-06-04 09:09:00,2.23559,2.23623,2.23532,2.23532,37000000.0
2009-06-04 09:10:00,2.23543,2.23561,2.23532,2.23544,31000000.0
2009-06-04 09:11:00,2.23549,2.23656,2.23549,2.23618,26000000.0
2009-06-04 09:12:00,2.23658,2.23732,2.23658,2.23694,41000000.0
2009-06-04 09:13:00,2.23652,2.23652,2.23562,2.23571,61000000.0
2009-06-04 09:14:00,2.23596,2.23596,2.2354,2.2354,57000000.0
2009-06-04 09:15:00,2.23489,2.23593,2.23488,2.23593,33000000.0
2009-06-04 09:16:00,2.23586,2.23617,2.23586,2.23617,39000000.0
2009-06-04 09:17:00,2.23641,2.2381,2.23571,2.2381,40000000.0
2009-06-04 09:18:00,2.23767,2.23767,2.23647,2.23647,68000000.0
2009-06-04 09:19:00,2.2358,2.2359,2.23379,2.23379,52000000.0
2009-06-04 09:20:00,2.23375,2.23567,2.23375,2.23513,37000000.0
2009-06-04 09:21:00,2.23557,2.23557,2.23499,2.23505,61000000.0
2009-06-04 09:22:00,2.23515,2.23516,2.23471,2.23512,63000000.0
2009-06-04 09:23:00,2.23533,2.23597,2.23533,2.23576,65000000.0
2009-06-04 09:24:00,2.23585,2.23639,2.23583,2.23639,47000000.0
2009-06-04 09:25:00,2.23653,2.23716,2.23653,2.23716,32000000.0
2009-06-04 09:26:00,2.23707,2.23724,2.2369,2.23724,29000000.0
2009-06-04 09:27:00,2.23685,2.23685,2.2365,2.2365,55000000.0
2009-06-04 09:28:00,2.23603,2.23624,2.23534,2.23538,46000000.0
2009-06-04 09:29:00,2.23529,2.2359,2.23529,2.2359,32000000.0
2009-06-04 09:30:00,2.2356,2.2356,2.23343,2.23343,24000000.0
2009-06-04 09:31:00,2.23278,2.23278,2.23155,2.23242,18000000.0
2009-06-04 09:32:00,2.23312,2.23347,2.23301,2.23316,35000000.0
2009-06-04 09:33:00,2.23312,2.23342,2.23312,2.23342,43000000.0
2009-06-04 09:34:00,2.23303,2.23373,2.2327,2.23373,31000000.0
2009-06-04 09:35:00,2.23426,2.23426,2.23339,2.23349,47000000.0
2009-06-04 09:36:00,2.23347,2.2348,2.23347,2.23478,34000000.0
2009-06-04 09:37:00,2.2345,2.2345,2.23393,2.23409,49000000.0
2009-06-04 09:38:00,2.23419,2.23474,2.23419,2.23437,37000000.0
2009-06-04 09:39:00,2.2345,2.23504,2.23442,2.23504,61000000.0
2009-06-04 09:40:00,2.23484,2.23492,2.23456,2.23492,46000000.0
2009-06-04 09:41:00,2.23508,2.23508,2.2346,2.23484,33000000.0
2009-06-04 09:42:00,2.23465,2.23497,2.23456,2.23497,60000000.0
2009-06-04 09:43:00,2.23477,2.23497,2.23456,2.23478,66000000.0
2009-06-04 09:44:00,2.23417,2.23454,2.23373,2.23454,21000000.0
2009-06-04 09:45:00,2.23457,2.23491,2.23457,2.23491,22000000.0
2009-06-04 09:46:00,2.23477,2.23477,2.23442,2.23442,30000000.0
2009-06-04 09:47:00,2.23473,2.23587,2.23473,2.2354,24000000.0
2009-06-04 09:48:00,2.23581,2.23581,2.23504,2.23576,34000000.0
2009-06-04 09:49:00,2.2362,2.23677,2.236,2.23677,26000000.0
2009-06-04 09:50:00,2.23632,2.23663,2.23605,2.23605,34000000.0
2009-06-04 09:51:00,2.23644,2.23663,2.23621,2.23645,56000000.0
2009-06-04 09:52:00,2.2365,2.23669,2.2365,2.23669,38000000.0
2009-06-04 09:53:00,2.23686,2.23703,2.23686,2.23703,32000000.0
2009-06-04 09:54:00,2.237,2.23724,2.23681,2.23684,36000000.0
2009-06-04 09:55:00,2.23648,2.23704,2.23648,2.237,38000000.0
2009-06-04 09:56:00,2.23684,2.23696,2.23671,2.23671,38000000.0
2009-06-04 09:57:00,2.2367,2.2367,2.23646,2.23646,30000000.0
2009-06-04 09:58:00,2.2361,2.23626,2.23552,2.23552,52000000.0
2009-06-04 09:59:00,2.23572,2.2358,2.23552,2.23552,32000000.0
2009-06-04 10:00:00,2.23504,2.23504,2.23365,2.23365,39000000.0
2009-06-04 10:01:00,2.23333,2.23333,2.23262,2.23262,44000000.0
2009-06-04 10:02:00,2.23148,2.23319,2.23148,2.23236,34000000.0
2009-06-04 10:03:00,2.23234,2.23261,2.23226,2.23261,47000000.0
2009-06-04 10:04:00,2.23246,2.23278,2.23211,2.23255,32000000.0
2009-06-04 10:05:00,2.23191,2.23267,2.23191,2.23233,32000000.0
2009-06-04 10:06:00,2.23229,2.23293,2.23209,2.23209,42000000.0
2009-06-04 10:07:00,2.23213,2.23282,2.23213,2.23275,51000000.0
2009-06-04 10:08:00,2.23333,2.23496,2.23333,2.23496,54000000.0
2009-06-04 10:09:00,2.23511,2.23524,2.2341,2.23458,53000000.0
2009-06-04 10:10:00,2.2347,2.23571,2.2347,2.23571,72000000.0
2009-06-04 10:11:00,2.23602,2.23602,2.23443,2.23591,61000000.0
2009-06-04 10:12:00,2.23546,2.23546,2.23457,2.23476,65000000.0
2009-06-04 10:13:00,2.23497,2.23507,2.23424,2.23424,56000000.0
2009-06-04 10:14:00,2.23447,2.23481,2.23447,2.23448,49000000.0
2009-06-04 10:15:00,2.23349,2.23435,2.23349,2.23421,46000000.0
2009-06-04 10:16:00,2.23423,2.23423,2.23376,2.23376,33000000.0
2009-06-04 10:17:00,2.23375,2.23384,2.23367,2.23384,37000000.0
2009-06-04 10:18:00,2.23465,2.23488,2.23465,2.23477,50000000.0
2009-06-04 10:19:00,2.23478,2.23483,2.23473,2.23473,59000000.0
2009-06-04 10:20:00,2.23458,2.23458,2.23398,2.23398,41000000.0
2009-06-04 10:21:00,2.23394,2.23412,2.23394,2.23405,44000000.0
2009-06-04 10:22:00,2.2341,2.23414,2.23402,2.23405,47000000.0
2009-06-04 10:23:00,2.23396,2.23413,2.23372,2.23372,58000000.0
2009-06-04 10:24:00,2.23381,2.23381,2.23344,2.23372,43000000.0
2009-06-04 10:25:00,2.23347,2.23347,2.23295,2.23303,60000000.0
2009-06-04 10:26:00,2.23304,2.23342,2.23304,2.23322,64000000.0
2009-06-04 10:27:00,2.23319,2.23383,2.23319,2.23383,54000000.0
2009-06-04 10:28:00,2.23401,2.23401,2.23355,2.23378,62000000.0
2009-06-04 10:29:00,2.23381,2.23414,2.23381,2.23395,61000000.0
2009-06-04 10:30:00,2.23379,2.23439,2.23379,2.23439,36000000.0
2009-06-04 10:31:00,2.23449,2.23449,2.23348,2.23362,39000000.0
2009-06-04 10:32:00,2.23358,2.23429,2.23337,2.23337,44000000.0
2009-06-04 10:33:00,2.23328,2.23481,2.23328,2.23425,18000000.0
2009-06-04 10:34:00,2.23497,2.23497,2.23437,2.23493,20000000.0
2009-06-04 10:35:00,2.23483,2.23508,2.2347,2.2347,23000000.0
2009-06-04 10:36:00,2.2347,2.23497,2.23364,2.23364,32000000.0
2009-06-04 10:37:00,2.23348,2.23362,2.23322,2.23322,30000000.0
2009-06-04 10:38:00,2.2331,2.2334,2.23298,2.2334,26000000.0
2009-06-04 10:39:00,2.23237,2.23237,2.2308,2.23106,29000000.0
2009-06-04 10:40:00,2.23132,2.23168,2.23132,2.23162,19000000.0
2009-06-04 10:41:00,2.23138,2.23138,2.22983,2.22993,29000000.0
2009-06-04 10:42:00,2.23001,2.23077,2.23001,2.23077,38000000.0
2009-06-04 10:43:00,2.2301,2.23029,2.22998,2.23029,27000000.0
2009-06-04 10:44:00,2.23027,2.23032,2.22989,2.23003,26000000.0
2009-06-04 10:45:00,2.2297,2.22985,2.22969,2.22969,27000000.0
2009-06-04 10:46:00,2.22982,2.23027,2.22982,2.22992,35000000.0
2009-06-04 10:47:00,2.22998,2.2303,2.22998,2.23014,23000000.0
2009-06-04 10:48:00,2.23041,2.23045,2.23017,2.23025,44000000.0
2009-06-04 10:49:00,2.23102,2.23133,2.23102,2.23133,36000000.0
2009-06-04 10:50:00,2.23147,2.23212,2.23147,2.23177,47000000.0
2009-06-04 10:51:00,2.23134,2.23141,2.23115,2.23141,45000000.0
2009-06-04 10:52:00,2.23179,2.23232,2.23179,2.23232,33000000.0
2009-06-04 10:53:00,2.23215,2.23233,2.23214,2.23214,46000000.0
2009-06-04 10:54:00,2.23171,2.23213,2.23171,2.23213,35000000.0
2009-06-04 10:55:00,2.23219,2.23275,2.23219,2.23275,37000000.0
2009-06-04 10:56:00,2.23256,2.23256,2.23143,2.23143,33000000.0
2009-06-04 10:57:00,2.23094,2.23181,2.23094,2.23181,33000000.0
2009-06-04 10:58:00,2.23094,2.23184,2.23094,2.23125,26000000.0
2009-06-04 10:59:00,2.23153,2.23193,2.23153,2.23193,47000000.0
2009-06-04 11:00:00,2.23172,2.23172,2.23137,2.23165,39000000.0
2009-06-04 11:01:00,2.23163,2.23163,2.23114,2.23154,45000000.0
2009-06-04 11:02:00,2.23122,2.23122,2.23051,2.23051,17000000.0
2009-06-04 11:03:00,2.23008,2.23112,2.23008,2.23074,37000000.0
2009-06-04 11:04:00,2.23015,2.23015,2.22976,2.22999,40000000.0
2009-06-04 11:05:00,2.23016,2.23029,2.22999,2.23029,18000000.0
2009-06-04 11:06:00,2.2303,2.2303,2.23013,2.23013,19000000.0
2009-06-04 11:07:00,2.22956,2.22956,2.22916,2.22956,30000000.0
2009-06-04 11:08:00,2.22966,2.22966,2.22924,2.22928,30000000.0
2009-06-04 11:09:00,2.2293,2.22934,2.2288,2.22913,45000000.0
2009-06-04 11:10:00,2.22935,2.22935,2.22921,2.22931,35000000.0
2009-06-04 11:11:00,2.22862,2.22951,2.22862,2.22951,46000000.0
2009-06-04 11:12:00,2.22978,2.22982,2.22937,2.22982,55000000.0
2009-06-04 11:13:00,2.22974,2.22974,2.22917,2.22917,59000000.0
2009-06-04 11:14:00,2.22958,2.22971,2.22941,2.22941,41000000.0
2009-06-04 11:15:00,2.22946,2.2296,2.22937,2.22937,34000000.0
2009-06-04 11:16:00,2.22924,2.23003,2.22924,2.22983,20000000.0
2009-06-04 11:17:00,2.22982,2.22982,2.22926,2.22962,57000000.0
2009-06-04 11:18:00,2.22982,2.23011,2.22975,2.22997,44000000.0
2009-06-04 11:19:00,2.23005,2.23005,2.22982,2.22999,63000000.0
2009-06-04 11:20:00,2.23049,2.23049,2.23008,2.23024,43000000.0
2009-06-04 11:21:00,2.22982,2.22982,2.22952,2.22952,34000000.0
2009-06-04 11:22:00,2.22907,2.22907,2.22838,2.22838,56000000.0
2009-06-04 11:23:00,2.2282,2.22862,2.22813,2.22813,43000000.0
2009-06-04 11:24:00,2.22792,2.2285,2.22792,2.2285,53000000.0
2009-06-04 11:25:00,2.22842,2.22868,2.22821,2.22821,29000000.0
2009-06-04 11:26:00,2.22858,2.22933,2.22858,2.22933,41000000.0
2009-06-04 11:27:00,2.22977,2.23011,2.22937,2.23011,34000000.0
2009-06-04 11:28:00,2.23009,2.23019,2.22979,2.23,36000000.0
2009-06-04 11:29:00,2.23037,2.23079,2.23016,2.23016,43000000.0
2009-06-04 11:30:00,2.2297,2.2297,2.22914,2.2292,24000000.0
2009-06-04 11:31:00,2.22946,2.22947,2.22897,2.22947,34000000.0
2009-06-04 11:32:00,2.22919,2.22962,2.22899,2.22899,46000000.0
2009-06-04 11:33:00,2.22919,2.2294,2.22918,2.2294,41000000.0
2009-06-04 11:34:00,2.2295,2.22986,2.2295,2.22986,28000000.0
2009-06-04 11:35:00,2.22982,2.23008,2.22978,2.22978,44000000.0
2009-06-04 11:36:00,2.22971,2.23014,2.22968,2.23014,48000000.0
2009-06-04 11:37:00,2.23029,2.23029,2.229,2.229,50000000.0
2009-06-04 11:38:00,2.22925,2.22945,2.2292,2.22935,37000000.0
2009-06-04 11:39:00,2.22929,2.22931,2.22918,2.22918,52000000.0
2009-06-04 11:40:00,2.22903,2.22903,2.22814,2.22814,27000000.0
2009-06-04 11:41:00,2.22792,2.229,2.22792,2.229,49000000.0
2009-06-04 11:42:00,2.22865,2.22907,2.22852,2.22852,22000000.0
2009-06-04 11:43:00,2.22838,2.22852,2.22805,2.22808,45000000.0
2009-06-04 11:44:00,2.22817,2.2282,2.22773,2.22804,42000000.0
2009-06-04 11:45:00,2.22786,2.22832,2.22786,2.22806,41000000.0
2009-06-04 11:46:00,2.22805,2.22809,2.22798,2.22805,38000000.0
2009-06-04 11:47:00,2.22798,2.22801,2.2278,2.2278,22000000.0
2009-06-04 11:48:00,2.22737,2.22737,2.22685,2.22687,27000000.0
2009-06-04 11:49:00,2.227,2.22716,2.22691,2.22716,41000000.0
2009-06-04 11:50:00,2.22714,2.22714,2.22703,2.22704,44000000.0
2009-06-04 11:51:00,2.22717,2.22756,2.22713,2.22756,37000000.0
2009-06-04 11:52:00,2.22747,2.22747,2.22698,2.22713,37000000.0
2009-06-04 11:53:00,2.22739,2.22823,2.22739,2.22823,33000000.0
2009-06-04 11:54:00,2.22862,2.22917,2.22862,2.22895,37000000.0
2009-06-04 11:55:00,2.22905,2.22983,2.22905,2.2293,38000000.0
2009-06-04 11:56:00,2.22972,2.22981,2.22961,2.22961,51000000.0
2009-06-04 11:57:00,2.23019,2.23019,2.22925,2.22925,29000000.0
2009-06-04 11:58:00,2.22914,2.22914,2.22905,2.22909,31000000.0
2009-06-04 11:59:00,2.22901,2.22901,2.22864,2.22864,51000000.0
2009-06-04 12:00:00,2.22861,2.22861,2.22828,2.22835,23000000.0
2009-06-04 12:01:00,2.22826,2.22899,2.22826,2.22899,24000000.0
2009-06-04 12:02:00,2.2284,2.22873,2.22803,2.22873,34000000.0
2009-06-04 12:03:00,2.22895,2.22895,2.22846,2.22853,36000000.0
2009-06-04 12:04:00,2.2284,2.2284,2.2279,2.2279,33000000.0
2009-06-04 12:05:00,2.22784,2.22854,2.22783,2.22854,26000000.0
2009-06-04 12:06:00,2.22883,2.22883,2.22804,2.22804,15000000.0
2009-06-04 12:07:00,2.22777,2.22777,2.22738,2.22738,23000000.0
2009-06-04 12:08:00,2.22737,2.22868,2.22737,2.22868,37000000.0
2009-06-04 12:09:00,2.22854,2.22858,2.22845,2.22845,11000000.0
2009-06-04 12:10:00,2.22835,2.22874,2.22828,2.22856,25000000.0
2009-06-04 12:11:00,2.22842,2.22878,2.22842,2.22878,33000000.0
2009-06-04 12:12:00,2.22896,2.22953,2.22896,2.22953,31000000.0
2009-06-04 12:13:00,2.22998,2.22998,2.22849,2.22914,24000000.0
2009-06-04 12:14:00,2.22901,2.22979,2.22901,2.22979,36000000.0
2009-06-04 12:15:00,2.22964,2.22974,2.22935,2.22974,29000000.0
2009-06-04 12:16:00,2.22957,2.23001,2.22957,2.23001,30000000.0
2009-06-04 12:17:00,2.22977,2.22983,2.22974,2.22976,41000000.0
2009-06-04 12:18:00,2.23009,2.23068,2.23003,2.2303,43000000.0
2009-06-04 12:19:00,2.23039,2.23053,2.23032,2.23052,37000000.0
2009-06-04 12:20:00,2.23052,2.23083,2.23052,2.23083,40000000.0
2009-06-04 12:21:00,2.23085,2.23139,2.23085,2.23133,61000000.0
2009-06-04 12:22:00,2.23104,2.2317,2.23104,2.23141,24000000.0
2009-06-04 12:23:00,2.23212,2.2322,2.23208,2.23209,23000000.0
2009-06-04 12:24:00,2.23211,2.23212,2.23176,2.23212,30000000.0
2009-06-04 12:25:00,2.23215,2.23231,2.23196,2.23196,22000000.0
2009-06-04 12:26:00,2.23226,2.23283,2.23226,2.23266,32000000.0
2009-06-04 12:27:00,2.23219,2.23256,2.23189,2.23223,25000000.0
2009-06-04 12:28:00,2.2322,2.2323,2.23202,2.23218,58000000.0
2009-06-04 12:29:00,2.23205,2.23205,2.22975,2.22975,71000000.0
2009-06-04 12:30:00,2.23162,2.23197,2.22986,2.23197,47000000.0
2009-06-04 12:31:00,2.23214,2.23214,2.23172,2.23203,55000000.0
2009-06-04 12:32:00,2.23221,2.23261,2.23221,2.23261,32000000.0
2009-06-04 12:33:00,2.23299,2.23314,2.23283,2.23314,40000000.0
2009-06-04 12:34:00,2.23348,2.23348,2.23305,2.2331,14000000.0
2009-06-04 12:35:00,2.23378,2.23449,2.23378,2.23449,20000000.0
2009-06-04 12:36:00,2.23427,2.23465,2.23427,2.23447,36000000.0
2009-06-04 12:37:00,2.23472,2.23509,2.23459,2.23459,22000000.0
2009-06-04 12:38:00,2.23529,2.23544,2.23529,2.23544,12000000.0
2009-06-04 12:39:00,2.23532,2.23557,2.23457,2.23457,20000000.0
2009-06-04 12:40:00,2.23485,2.23493,2.23388,2.23388,16000000.0
2009-06-04 12:41:00,2.23354,2.23395,2.23333,2.23333,10000000.0
2009-06-04 12:42:00,2.23214,2.23277,2.23201,2.23277,26000000.0
2009-06-04 12:43:00,2.23379,2.23423,2.23342,2.23423,9000000.0
2009-06-04 12:44:00,2.23409,2.23434,2.23383,2.23419,21000000.0
2009-06-04 12:45:00,2.23484,2.23515,2.23483,2.23515,30000000.0
2009-06-04 12:46:00,2.23478,2.23487,2.23454,2.23467,41000000.0
2009-06-04 12:47:00,2.23459,2.23509,2.23459,2.23509,26000000.0
2009-06-04 12:48:00,2.23494,2.23534,2.23493,2.23493,27000000.0
2009-06-04 12:49:00,2.23506,2.23539,2.23506,2.2353,36000000.0
2009-06-04 12:50:00,2.23485,2.23485,2.23463,2.23463,34000000.0
2009-06-04 12:51:00,2.23453,2.23453,2.2339,2.23426,25000000.0
2009-06-04 12:52:00,2.23478,2.23502,2.23476,2.23486,26000000.0
2009-06-04 12:53:00,2.23488,2.23549,2.23484,2.23549,16000000.0
2009-06-04 12:54:00,2.23581,2.2359,2.23565,2.23575,28000000.0
2009-06-04 12:55:00,2.23557,2.23557,2.23466,2.23466,29000000.0
2009-06-04 12:56:00,2.23478,2.23478,2.23445,2.23447,30000000.0
2009-06-04 12:57:00,2.23462,2.23462,2.23384,2.23384,26000000.0
2009-06-04 12:58:00,2.23363,2.23363,2.23279,2.2328,14000000.0
2009-06-04 12:59:00,2.23339,2.23342,2.23282,2.23282,32000000.0
2009-06-04 13:00:00,2.23331,2.23411,2.23331,2.23411,20000000.0
2009-06-04 13:01:00,2.23434,2.23529,2.23434,2.23529,31000000.0
2009-06-04 13:02:00,2.23563,2.23644,2.23537,2.23644,12000000.0
2009-06-04 13:03:00,2.23637,2.23667,2.23601,2.23601,21000000.0
2009-06-04 13:04:00,2.23591,2.23591,2.23553,2.23553,7000000.0
2009-06-04 13:05:00,2.2352,2.23562,2.23517,2.23562,17000000.0
2009-06-04 13:06:00,2.23535,2.23614,2.23535,2.23596,22000000.0
2009-06-04 13:07:00,2.235,2.235,2.23445,2.23445,17000000.0
2009-06-04 13:08:00,2.23498,2.23566,2.23498,2.23532,37000000.0
2009-06-04 13:09:00,2.2357,2.236,2.23558,2.236,33000000.0
2009-06-04 13:10:00,2.2368,2.23751,2.2368,2.23698,32000000.0
2009-06-04 13:11:00,2.23679,2.23679,2.23605,2.23605,21000000.0
2009-06-04 13:12:00,2.23544,2.23642,2.23544,2.23642,7000000.0
2009-06-04 13:13:00,2.2369,2.2369,2.2362,2.2362,11000000.0
2009-06-04 13:14:00,2.23622,2.23622,2.23572,2.23606,33000000.0
2009-06-04 13:15:00,2.23536,2.23541,2.23483,2.23526,25000000.0
2009-06-04 13:16:00,2.23514,2.23555,2.23514,2.23522,20000000.0
2009-06-04 13:17:00,2.23499,2.23511,2.23487,2.23487,19000000.0
2009-06-04 13:18:00,2.2349,2.23557,2.2348,2.23557,41000000.0
2009-06-04 13:19:00,2.23583,2.23583,2.23513,2.23542,36000000.0
2009-06-04 13:20:00,2.23543,2.23572,2.23536,2.23568,36000000.0
2009-06-04 13:21:00,2.2358,2.236,2.23553,2.23599,54000000.0
2009-06-04 13:22:00,2.23623,2.23624,2.236,2.23611,41000000.0
2009-06-04 13:23:00,2.23631,2.23684,2.23619,2.23684,11000000.0
2009-06-04 13:24:00,2.23684,2.23684,2.23662,2.23677,23000000.0
2009-06-04 13:25:00,2.2362,2.23652,2.2361,2.23633,25000000.0
2009-06-04 13:26:00,2.23616,2.23616,2.23561,2.23572,20000000.0
2009-06-04 13:27:00,2.23588,2.23618,2.23579,2.23605,32000000.0
2009-06-04 13:28:00,2.23649,2.23681,2.23574,2.23574,26000000.0
2009-06-04 13:29:00,2.23552,2.23617,2.23552,2.23617,25000000.0
2009-06-04 13:30:00,2.23664,2.23674,2.23649,2.23672,16000000.0
2009-06-04 13:31:00,2.23692,2.23717,2.23603,2.23603,21000000.0
2009-06-04 13:32:00,2.23559,2.23559,2.23482,2.23502,28000000.0
2009-06-04 13:33:00,2.23473,2.23473,2.23368,2.23388,18000000.0
2009-06-04 13:34:00,2.2342,2.23618,2.23401,2.23618,35000000.0
2009-06-04 13:35:00,2.23649,2.23649,2.23618,2.23618,10000000.0
2009-06-04 13:36:00,2.23591,2.23605,2.23524,2.23605,40000000.0
2009-06-04 13:37:00,2.23665,2.23829,2.23665,2.23829,22000000.0
2009-06-04 13:38:00,2.23912,2.23912,2.23829,2.23837,39000000.0
2009-06-04 13:39:00,2.23817,2.23891,2.23817,2.23885,32000000.0
2009-06-04 13:40:00,2.23873,2.23947,2.23873,2.23925,35000000.0
2009-06-04 13:41:00,2.2393,2.2393,2.23849,2.23849,27000000.0
2009-06-04 13:42:00,2.23835,2.23835,2.23725,2.23725,32000000.0
2009-06-04 13:43:00,2.23725,2.23763,2.2372,2.23736,26000000.0
2009-06-04 13:44:00,2.23708,2.23762,2.23708,2.23761,25000000.0
2009-06-04 13:45:00,2.23736,2.23804,2.23732,2.23804,21000000.0
2009-06-04 13:46:00,2.23789,2.23789,2.23622,2.23643,13000000.0
2009-06-04 13:47:00,2.23675,2.23715,2.23647,2.23678,22000000.0
2009-06-04 13:48:00,2.23719,2.23723,2.23682,2.23723,21000000.0
2009-06-04 13:49:00,2.23705,2.23746,2.23697,2.23701,24000000.0
2009-06-04 13:50:00,2.23693,2.23728,2.23693,2.23708,27000000.0
2009-06-04 13:51:00,2.23793,2.23847,2.23793,2.23845,27000000.0
2009-06-04 13:52:00,2.23832,2.23832,2.23762,2.23762,31000000.0
2009-06-04 13:53:00,2.23662,2.23662,2.23608,2.23608,31000000.0
2009-06-04 13:54:00,2.23583,2.23586,2.23548,2.23548,28000000.0
2009-06-04 13:55:00,2.23475,2.23513,2.23471,2.23502,33000000.0
2009-06-04 13:56:00,2.23598,2.23692,2.23598,2.23692,23000000.0
2009-06-04 13:57:00,2.23971,2.24924,2.23971,2.24924,19000000.0
2009-06-04 13:58:00,2.24907,2.24907,2.24239,2.24615,30000000.0
2009-06-04 13:59:00,2.24777,2.25922,2.24777,2.25058,39000000.0
2009-06-04 14:00:00,2.24929,2.24978,2.24538,2.24538,30000000.0
2009-06-04 14:01:00,2.24285,2.25152,2.24285,2.25152,16000000.0
2009-06-04 14:02:00,2.25266,2.25266,2.25064,2.25078,34000000.0
2009-06-04 14:03:00,2.24917,2.2496,2.24808,2.24846,24000000.0
2009-06-04 14:04:00,2.24732,2.24813,2.24454,2.24813,20000000.0
2009-06-04 14:05:00,2.24828,2.24881,2.24567,2.24567,31000000.0
2009-06-04 14:06:00,2.24735,2.24735,2.24551,2.24551,28000000.0
2009-06-04 14:07:00,2.24351,2.24949,2.24351,2.24949,32000000.0
2009-06-04 14:08:00,2.2472,2.2492,2.24631,2.24733,22000000.0
2009-06-04 14:09:00,2.24744,2.24863,2.2471,2.2471,15000000.0
2009-06-04 14:10:00,2.248,2.25054,2.24726,2.25054,24000000.0
2009-06-04 14:11:00,2.25046,2.25046,2.24823,2.24874,22000000.0
2009-06-04 14:12:00,2.25089,2.25089,2.24837,2.24837,17000000.0
2009-06-04 14:13:00,2.24862,2.24862,2.24657,2.24657,19000000.0
2009-06-04 14:14:00,2.24622,2.24694,2.24573,2.246,22000000.0
2009-06-04 14:15:00,2.24587,2.24681,2.24587,2.24681,26000000.0
2009-06-04 14:16:00,2.24618,2.2467,2.24602,2.2467,10000000.0
2009-06-04 14:17:00,2.24748,2.24752,2.24679,2.24684,8000000.0
2009-06-04 14:18:00,2.2468,2.24692,2.24655,2.24655,13000000.0
2009-06-04 14:19:00,2.24701,2.24729,2.24624,2.24624,29000000.0
2009-06-04 14:20:00,2.24746,2.24746,2.2465,2.2465,15000000.0
2009-06-04 14:21:00,2.24724,2.24952,2.24724,2.24842,18000000.0
2009-06-04 14:22:00,2.24809,2.24809,2.24762,2.24774,10000000.0
2009-06-04 14:23:00,2.24783,2.24797,2.24765,2.24771,24000000.0
2009-06-04 14:24:00,2.24781,2.24781,2.24684,2.24702,17000000.0
2009-06-04 14:25:00,2.24646,2.24657,2.24587,2.24587,31000000.0
2009-06-04 14:26:00,2.24569,2.24576,2.24539,2.24553,14000000.0
2009-06-04 14:27:00,2.24548,2.24561,2.24316,2.24316,14000000.0
2009-06-04 14:28:00,2.24351,2.24398,2.24301,2.24301,9000000.0
2009-06-04 14:29:00,2.24153,2.24195,2.24131,2.24195,7000000.0
2009-06-04 14:30:00,2.24144,2.24223,2.24031,2.24031,17000000.0
2009-06-04 14:31:00,2.23935,2.24264,2.23935,2.24264,21000000.0
2009-06-04 14:32:00,2.24161,2.24161,2.23781,2.23781,8000000.0
2009-06-04 14:33:00,2.2377,2.23801,2.2374,2.23801,10000000.0
2009-06-04 14:34:00,2.23929,2.23929,2.23818,2.23854,11000000.0
2009-06-04 14:35:00,2.23907,2.24034,2.23907,2.23999,7000000.0
2009-06-04 14:36:00,2.23966,2.24028,2.23907,2.24028,8000000.0
2009-06-04 14:37:00,2.24016,2.24083,2.23985,2.24083,11000000.0
2009-06-04 14:38:00,2.24139,2.24142,2.2392,2.2392,7000000.0
2009-06-04 14:39:00,2.23986,2.2424,2.23986,2.2424,8000000.0
2009-06-04 14:40:00,2.24453,2.24504,2.24274,2.24274,8000000.0
2009-06-04 14:41:00,2.24335,2.24335,2.24242,2.24248,10000000.0
2009-06-04 14:42:00,2.24239,2.24534,2.2423,2.24534,9000000.0
2009-06-04 14:43:00,2.24608,2.24648,2.24608,2.24641,8000000.0
2009-06-04 14:44:00,2.24569,2.24571,2.24517,2.24554,8000000.0
2009-06-04 14:45:00,2.24549,2.24549,2.24417,2.24417,7000000.0
2009-06-04 14:46:00,2.24454,2.24507,2.2445,2.24507,9000000.0
2009-06-04 14:47:00,2.24566,2.24649,2.24498,2.24649,8000000.0
2009-06-04 14:48:00,2.24608,2.24646,2.24547,2.24558,8000000.0
2009-06-04 14:49:00,2.24551,2.24561,2.24527,2.24539,9000000.0
2009-06-04 14:50:00,2.2454,2.2466,2.2454,2.2466,7000000.0
2009-06-04 14:51:00,2.24628,2.24628,2.24384,2.24384,10000000.0
2009-06-04 14:52:00,2.2424,2.2424,2.24174,2.24174,5000000.0
2009-06-04 14:53:00,2.24135,2.24135,2.24061,2.24068,7000000.0
2009-06-04 14:54:00,2.24152,2.24477,2.24152,2.24477,8000000.0
2009-06-04 14:55:00,2.2449,2.24532,2.24431,2.24532,7000000.0
2009-06-04 14:56:00,2.24551,2.24551,2.24288,2.24288,8000000.0
2009-06-04 14:57:00,2.24329,2.24402,2.24329,2.24402,7000000.0
2009-06-04 14:58:00,2.24497,2.24531,2.24462,2.24469,8000000.0
2009-06-04 14:59:00,2.24497,2.24578,2.24484,2.24578,8000000.0
2009-06-04 15:00:00,2.24708,2.24708,2.24587,2.24587,7000000.0
2009-06-04 15:01:00,2.24589,2.24589,2.24466,2.24523,8000000.0
2009-06-04 15:02:00,2.24503,2.24503,2.2445,2.2445,7000000.0
2009-06-04 15:03:00,2.2441,2.24502,2.2441,2.24489,7000000.0
2009-06-04 15:04:00,2.2447,2.24488,2.24428,2.24435,8000000.0
2009-06-04 15:05:00,2.24307,2.24307,2.24192,2.24258,7000000.0
2009-06-04 15:06:00,2.24278,2.24322,2.24278,2.24293,8000000.0
2009-06-04 15:07:00,2.24264,2.24265,2.24208,2.24265,11000000.0
2009-06-04 15:08:00,2.24239,2.2426,2.24188,2.24207,8000000.0
2009-06-04 15:09:00,2.24177,2.24177,2.24105,2.24105,7000000.0
2009-06-04 15:10:00,2.24182,2.24247,2.24182,2.24247,7000000.0
2009-06-04 15:11:00,2.24245,2.24409,2.24245,2.24409,11000000.0
2009-06-04 15:12:00,2.24464,2.24483,2.24315,2.24315,10000000.0
2009-06-04 15:13:00,2.24359,2.24421,2.24359,2.24412,9000000.0
2009-06-04 15:14:00,2.24443,2.24558,2.24437,2.24558,10000000.0
2009-06-04 15:15:00,2.24564,2.246,2.2456,2.24588,8000000.0
2009-06-04 15:16:00,2.24575,2.24624,2.24575,2.24581,9000000.0
2009-06-04 15:17:00,2.24527,2.24557,2.24524,2.24524,9000000.0
2009-06-04 15:18:00,2.24497,2.24545,2.24497,2.24539,8000000.0
2009-06-04 15:19:00,2.24579,2.24699,2.24579,2.24699,7000000.0
2009-06-04 15:20:00,2.24711,2.2472,2.2467,2.24707,9000000.0
2009-06-04 15:21:00,2.24673,2.24673,2.24586,2.24586,8000000.0
2009-06-04 15:22:00,2.24541,2.24541,2.2451,2.2451,9000000.0
2009-06-04 15:23:00,2.24544,2.2456,2.24508,2.24508,8000000.0
2009-06-04 15:24:00,2.24537,2.24592,2.24537,2.2454,8000000.0
2009-06-04 15:25:00,2.24495,2.24531,2.24476,2.24476,7000000.0
2009-06-04 15:26:00,2.24412,2.2454,2.24412,2.2454,7000000.0
2009-06-04 15:27:00,2.2454,2.24611,2.24514,2.24611,7000000.0
2009-06-04 15:28:00,2.24695,2.24738,2.24681,2.24719,11000000.0
2009-06-04 15:29:00,2.24611,2.24611,2.24474,2.24474,7000000.0
2009-06-04 15:30:00,2.24501,2.24532,2.24501,2.24505,9000000.0
2009-06-04 15:31:00,2.24565,2.2459,2.24538,2.2459,9000000.0
2009-06-04 15:32:00,2.24699,2.24763,2.24699,2.24753,10000000.0
2009-06-04 15:33:00,2.24744,2.249,2.24744,2.249,8000000.0
2009-06-04 15:34:00,2.2476,2.2476,2.24705,2.24753,9000000.0
2009-06-04 15:35:00,2.24793,2.24793,2.24735,2.24743,7000000.0
2009-06-04 15:36:00,2.24746,2.24746,2.24713,2.24713,7000000.0
2009-06-04 15:37:00,2.24764,2.24774,2.24724,2.24774,8000000.0
2009-06-04 15:38:00,2.24628,2.24867,2.24628,2.24754,7000000.0
2009-06-04 15:39:00,2.24718,2.24761,2.24717,2.2473,10000000.0
2009-06-04 15:40:00,2.24822,2.24865,2.24712,2.24712,9000000.0
2009-06-04 15:41:00,2.2472,2.24768,2.24708,2.24708,11000000.0
2009-06-04 15:42:00,2.24716,2.24728,2.24716,2.24727,8000000.0
2009-06-04 15:43:00,2.24782,2.2491,2.24782,2.2491,8000000.0
2009-06-04 15:44:00,2.24962,2.251,2.24962,2.25097,8000000.0
2009-06-04 15:45:00,2.25095,2.25095,2.2499,2.2499,8000000.0
2009-06-04 15:46:00,2.2498,2.24992,2.24937,2.24959,10000000.0
2009-06-04 15:47:00,2.24988,2.2506,2.24988,2.2506,7000000.0
2009-06-04 15:48:00,2.25129,2.25198,2.25123,2.25191,7000000.0
2009-06-04 15:49:00,2.25268,2.25316,2.2525,2.2525,6000000.0
2009-06-04 15:50:00,2.25258,2.25279,2.25212,2.25279,8000000.0
2009-06-04 15:51:00,2.25342,2.25342,2.25201,2.25307,9000000.0
2009-06-04 15:52:00,2.25442,2.25481,2.25442,2.25474,7000000.0
2009-06-04 15:53:00,2.25419,2.25484,2.25419,2.25484,7000000.0
2009-06-04 15:54:00,2.25521,2.25535,2.25519,2.2552,11000000.0
2009-06-04 15:55:00,2.25546,2.25546,2.25427,2.25446,9000000.0
2009-06-04 15:56:00,2.25431,2.25499,2.25431,2.25499,7000000.0
2009-06-04 15:57:00,2.25483,2.25483,2.25391,2.25431,10000000.0
2009-06-04 15:58:00,2.2538,2.25389,2.25345,2.25345,10000000.0
2009-06-04 15:59:00,2.25265,2.25265,2.25157,2.25174,7000000.0
2009-06-04 16:00:00,2.25262,2.25276,2.25218,2.25218,7000000.0
2009-06-04 16:01:00,2.25225,2.25272,2.25225,2.25272,9000000.0
2009-06-04 16:02:00,2.25272,2.25272,2.25199,2.25231,8000000.0
2009-06-04 16:03:00,2.25263,2.25349,2.25263,2.25319,11000000.0
2009-06-04 16:04:00,2.2525,2.25323,2.2525,2.25284,8000000.0
2009-06-04 16:05:00,2.25259,2.25274,2.25231,2.25232,9000000.0
2009-06-04 16:06:00,2.25272,2.25324,2.25161,2.25161,10000000.0
2009-06-04 16:07:00,2.25236,2.25241,2.25192,2.25231,10000000.0
2009-06-04 16:08:00,2.25262,2.25271,2.25231,2.25265,8000000.0
2009-06-04 16:09:00,2.25292,2.25364,2.25292,2.25364,7000000.0
2009-06-04 16:10:00,2.25355,2.2539,2.25335,2.2539,7000000.0
2009-06-04 16:11:00,2.25414,2.25517,2.25414,2.25429,10000000.0
2009-06-04 16:12:00,2.25401,2.25474,2.25401,2.25467,9000000.0
2009-06-04 16:13:00,2.25485,2.25511,2.25485,2.25497,7000000.0
2009-06-04 16:14:00,2.25437,2.25483,2.25437,2.25447,11000000.0
2009-06-04 16:15:00,2.25487,2.25545,2.25487,2.25545,7000000.0
2009-06-04 16:16:00,2.25545,2.25545,2.2549,2.2549,7000000.0
2009-06-04 16:17:00,2.25495,2.25588,2.25495,2.25521,11000000.0
2009-06-04 16:18:00,2.25477,2.25477,2.25194,2.25284,11000000.0
2009-06-04 16:19:00,2.25283,2.25288,2.2526,2.25288,11000000.0
2009-06-04 16:20:00,2.25283,2.25283,2.25051,2.25051,9000000.0
2009-06-04 16:21:00,2.25071,2.25178,2.25071,2.25178,9000000.0
2009-06-04 16:22:00,2.25232,2.25232,2.25122,2.25152,8000000.0
2009-06-04 16:23:00,2.25113,2.25113,2.2494,2.2494,8000000.0
2009-06-04 16:24:00,2.24927,2.25011,2.24927,2.25011,10000000.0
2009-06-04 16:25:00,2.2492,2.24931,2.2489,2.2489,7000000.0
2009-06-04 16:26:00,2.24939,2.2499,2.24937,2.2499,7000000.0
2009-06-04 16:27:00,2.24993,2.25014,2.24993,2.25014,11000000.0
2009-06-04 16:28:00,2.24961,2.24979,2.24913,2.24914,11000000.0
2009-06-04 16:29:00,2.2488,2.24923,2.24878,2.24913,7000000.0
2009-06-04 16:30:00,2.24919,2.24919,2.24863,2.24893,8000000.0
2009-06-04 16:31:00,2.24879,2.24903,2.24862,2.24903,7000000.0
2009-06-04 16:32:00,2.24941,2.24971,2.24938,2.24971,8000000.0
2009-06-04 16:33:00,2.24977,2.24985,2.24953,2.24974,11000000.0
2009-06-04 16:34:00,2.25005,2.25017,2.24996,2.24996,8000000.0
2009-06-04 16:35:00,2.24994,2.24995,2.24855,2.24855,7000000.0
2009-06-04 16:36:00,2.24833,2.24842,2.24814,2.24842,8000000.0
2009-06-04 16:37:00,2.24831,2.24831,2.24703,2.24706,8000000.0
2009-06-04 16:38:00,2.24694,2.24698,2.24682,2.24698,7000000.0
2009-06-04 16:39:00,2.24722,2.24729,2.24715,2.24725,8000000.0
2009-06-04 16:40:00,2.24694,2.24716,2.2462,2.24716,11000000.0
2009-06-04 16:41:00,2.24788,2.24788,2.24649,2.24649,10000000.0
2009-06-04 16:42:00,2.2464,2.24712,2.24629,2.24712,7000000.0
2009-06-04 16:43:00,2.24754,2.24819,2.24754,2.24819,7000000.0
2009-06-04 16:44:00,2.2482,2.2482,2.24735,2.24752,7000000.0
2009-06-04 16:45:00,2.24722,2.24753,2.24492,2.24492,11000000.0
2009-06-04 16:46:00,2.2438,2.2438,2.24291,2.24323,11000000.0
2009-06-04 16:47:00,2.24298,2.24298,2.24194,2.24206,7000000.0
2009-06-04 16:48:00,2.24162,2.24162,2.24098,2.24134,10000000.0
2009-06-04 16:49:00,2.24104,2.24104,2.24062,2.24088,8000000.0
2009-06-04 16:50:00,2.24103,2.24163,2.24076,2.24076,8000000.0
2009-06-04 16:51:00,2.2409,2.24106,2.24083,2.24091,9000000.0
2009-06-04 16:52:00,2.2397,2.24015,2.2397,2.24005,7000000.0
2009-06-04 16:53:00,2.24074,2.2422,2.24074,2.2422,6000000.0
2009-06-04 16:54:00,2.24278,2.24306,2.24258,2.24258,7000000.0
2009-06-04 16:55:00,2.24207,2.24207,2.23964,2.23964,11000000.0
2009-06-04 16:56:00,2.23981,2.23987,2.23937,2.23937,11000000.0
2009-06-04 16:57:00,2.23993,2.24255,2.23993,2.24255,7000000.0
2009-06-04 16:58:00,2.24157,2.24286,2.24157,2.24281,8000000.0
2009-06-04 16:59:00,2.24082,2.24249,2.24082,2.24224,7000000.0
2009-06-04 17:00:00,2.24219,2.24219,2.24123,2.24123,11000000.0
2009-06-04 17:01:00,2.24128,2.24129,2.24093,2.24093,7000000.0
2009-06-04 17:02:00,2.24056,2.24056,2.24001,2.24021,8000000.0
2009-06-04 17:03:00,2.24057,2.24097,2.23902,2.24097,7000000.0
2009-06-04 17:04:00,2.24088,2.24096,2.24053,2.24053,7000000.0
2009-06-04 17:05:00,2.24113,2.2419,2.24113,2.2419,10000000.0
2009-06-04 17:06:00,2.24151,2.24182,2.24151,2.24182,9000000.0
2009-06-04 17:07:00,2.24184,2.24192,2.24138,2.24177,8000000.0
2009-06-04 17:08:00,2.24085,2.24085,2.23915,2.23915,9000000.0
2009-06-04 17:09:00,2.23845,2.23852,2.23809,2.23852,8000000.0
2009-06-04 17:10:00,2.23906,2.2395,2.23906,2.2395,9000000.0
2009-06-04 17:11:00,2.23921,2.23921,2.23874,2.23874,8000000.0
2009-06-04 17:12:00,2.23815,2.23862,2.23771,2.23817,7000000.0
2009-06-04 17:13:00,2.23814,2.23814,2.23738,2.23738,8000000.0
2009-06-04 17:14:00,2.23712,2.23817,2.23712,2.23817,8000000.0
2009-06-04 17:15:00,2.23807,2.23807,2.23724,2.23724,7000000.0
2009-06-04 17:16:00,2.23651,2.2367,2.23588,2.2367,10000000.0
2009-06-04 17:17:00,2.23664,2.23664,2.2364,2.23663,7000000.0
2009-06-04 17:18:00,2.23655,2.23669,2.23649,2.23662,9000000.0
2009-06-04 17:19:00,2.23712,2.23798,2.23712,2.23798,7000000.0
2009-06-04 17:20:00,2.23824,2.23835,2.23796,2.23833,8000000.0
2009-06-04 17:21:00,2.23881,2.23888,2.23858,2.23858,10000000.0
2009-06-04 17:22:00,2.23831,2.23888,2.23831,2.23842,8000000.0
2009-06-04 17:23:00,2.23816,2.2384,2.23815,2.23815,8000000.0
2009-06-04 17:24:00,2.23789,2.23789,2.23718,2.23718,7000000.0
2009-06-04 17:25:00,2.23721,2.23771,2.23718,2.23771,7000000.0
2009-06-04 17:26:00,2.23753,2.23753,2.23721,2.23721,7000000.0
2009-06-04 17:27:00,2.23715,2.23744,2.23669,2.23716,9000000.0
2009-06-04 17:28:00,2.2368,2.23698,2.23653,2.23653,7000000.0
2009-06-04 17:29:00,2.23707,2.23857,2.23704,2.23747,8000000.0
2009-06-04 17:30:00,2.23757,2.23757,2.23668,2.23704,8000000.0
2009-06-04 17:31:00,2.23831,2.23861,2.23809,2.23855,9000000.0
2009-06-04 17:32:00,2.23889,2.23944,2.23873,2.23944,8000000.0
2009-06-04 17:33:00,2.23915,2.23932,2.23894,2.23932,11000000.0
2009-06-04 17:34:00,2.23944,2.23965,2.23921,2.23965,9000000.0
2009-06-04 17:35:00,2.24072,2.24082,2.24061,2.24066,7000000.0
2009-06-04 17:36:00,2.24024,2.24024,2.23981,2.24001,7000000.0
2009-06-04 17:37:00,2.23978,2.24109,2.23952,2.24109,7000000.0
2009-06-04 17:38:00,2.24068,2.24162,2.24053,2.24162,8000000.0
2009-06-04 17:39:00,2.2409,2.2409,2.24012,2.24043,7000000.0
2009-06-04 17:40:00,2.23929,2.23932,2.23853,2.23932,9000000.0
2009-06-04 17:41:00,2.23968,2.23997,2.23925,2.23925,8000000.0
2009-06-04 17:42:00,2.23931,2.23981,2.23931,2.23962,11000000.0
2009-06-04 17:43:00,2.23936,2.24048,2.2393,2.2403,7000000.0
2009-06-04 17:44:00,2.23961,2.23961,2.23889,2.23922,10000000.0
2009-06-04 17:45:00,2.23945,2.23973,2.23936,2.23944,7000000.0
2009-06-04 17:46:00,2.23957,2.24087,2.23957,2.24087,8000000.0
2009-06-04 17:47:00,2.24098,2.24131,2.24075,2.24131,8000000.0
2009-06-04 17:48:00,2.2405,2.2405,2.23981,2.23988,7000000.0
2009-06-04 17:49:00,2.24055,2.24055,2.23962,2.23962,7000000.0
2009-06-04 17:50:00,2.23932,2.23982,2.23932,2.23982,7000000.0
2009-06-04 17:51:00,2.24042,2.24042,2.23935,2.23947,7000000.0
2009-06-04 17:52:00,2.23928,2.23986,2.23928,2.23986,7000000.0
2009-06-04 17:53:00,2.24056,2.2408,2.24036,2.24036,7000000.0
2009-06-04 17:54:00,2.23936,2.24174,2.23936,2.24171,11000000.0
2009-06-04 17:55:00,2.24134,2.24155,2.24134,2.24155,7000000.0
2009-06-04 17:56:00,2.24147,2.24147,2.24069,2.24069,7000000.0
2009-06-04 17:57:00,2.24225,2.2448,2.24225,2.2448,10000000.0
2009-06-04 17:58:00,2.2454,2.2454,2.24393,2.24441,10000000.0
2009-06-04 17:59:00,2.24402,2.24681,2.24399,2.24681,10000000.0
2009-06-04 18:00:00,2.24738,2.24738,2.24696,2.24729,10000000.0
2009-06-04 18:01:00,2.24749,2.24868,2.24728,2.24728,8000000.0
2009-06-04 18:02:00,2.24555,2.24574,2.24522,2.24569,8000000.0
2009-06-04 18:03:00,2.24586,2.24699,2.24586,2.24699,10000000.0
2009-06-04 18:04:00,2.24704,2.24845,2.24652,2.24845,8000000.0
2009-06-04 18:05:00,2.24879,2.24879,2.24807,2.24828,10000000.0
2009-06-04 18:06:00,2.24777,2.24777,2.24722,2.24722,10000000.0
2009-06-04 18:07:00,2.24743,2.24743,2.24712,2.24722,8000000.0
2009-06-04 18:08:00,2.24648,2.24648,2.24551,2.24551,8000000.0
2009-06-04 18:09:00,2.24522,2.24522,2.24436,2.24438,8000000.0
2009-06-04 18:10:00,2.24402,2.24476,2.24402,2.24457,11000000.0
2009-06-04 18:11:00,2.24495,2.24495,2.24462,2.24462,7000000.0
2009-06-04 18:12:00,2.24478,2.24502,2.24478,2.24502,9000000.0
2009-06-04 18:13:00,2.24493,2.24493,2.24432,2.24432,11000000.0
2009-06-04 18:14:00,2.24412,2.24429,2.24355,2.24355,6000000.0
2009-06-04 18:15:00,2.24263,2.2439,2.24263,2.2439,8000000.0
2009-06-04 18:16:00,2.24355,2.24533,2.24341,2.24533,11000000.0
2009-06-04 18:17:00,2.24578,2.24657,2.24578,2.24657,10000000.0
2009-06-04 18:18:00,2.247,2.24705,2.24661,2.24705,8000000.0
2009-06-04 18:19:00,2.24591,2.24613,2.24573,2.2458,9000000.0
2009-06-04 18:20:00,2.24632,2.24721,2.24632,2.24721,7000000.0
2009-06-04 18:21:00,2.24688,2.24721,2.24483,2.2465,11000000.0
2009-06-04 18:22:00,2.24581,2.24617,2.24573,2.24617,11000000.0
2009-06-04 18:23:00,2.24644,2.24644,2.24505,2.24525,8000000.0
2009-06-04 18:24:00,2.24567,2.24924,2.24567,2.24924,10000000.0
2009-06-04 18:25:00,2.24835,2.24857,2.24774,2.24857,7000000.0
2009-06-04 18:26:00,2.24932,2.24952,2.24865,2.24865,8000000.0
2009-06-04 18:27:00,2.24794,2.24817,2.24603,2.24603,7000000.0
2009-06-04 18:28:00,2.24595,2.24644,2.24595,2.2462,7000000.0
2009-06-04 18:29:00,2.24556,2.24588,2.2454,2.24588,7000000.0
2009-06-04 18:30:00,2.24634,2.24728,2.2462,2.24699,8000000.0
2009-06-04 18:31:00,2.24651,2.24653,2.24543,2.24558,9000000.0
2009-06-04 18:32:00,2.24621,2.24923,2.24621,2.24923,11000000.0
2009-06-04 18:33:00,2.25013,2.25041,2.25,2.25,11000000.0
2009-06-04 18:34:00,2.25015,2.25049,2.25015,2.25049,7000000.0
2009-06-04 18:35:00,2.25072,2.25072,2.24929,2.24929,8000000.0
2009-06-04 18:36:00,2.24916,2.24916,2.24646,2.24646,7000000.0
2009-06-04 18:37:00,2.24598,2.24601,2.24542,2.24543,8000000.0
2009-06-04 18:38:00,2.24539,2.2464,2.24529,2.2464,8000000.0
2009-06-04 18:39:00,2.24696,2.24696,2.24617,2.24617,7000000.0
2009-06-04 18:40:00,2.24639,2.24712,2.24639,2.24712,7000000.0
2009-06-04 18:41:00,2.24715,2.24715,2.24669,2.24669,8000000.0
2009-06-04 18:42:00,2.24695,2.24695,2.24569,2.24589,11000000.0
2009-06-04 18:43:00,2.24543,2.2456,2.24543,2.2456,8000000.0
2009-06-04 18:44:00,2.24552,2.24561,2.24552,2.24555,7000000.0
2009-06-04 18:45:00,2.24548,2.24593,2.24548,2.2457,11000000.0
2009-06-04 18:46:00,2.24564,2.24564,2.24504,2.24504,9000000.0
2009-06-04 18:47:00,2.24458,2.24475,2.24421,2.24421,8000000.0
2009-06-04 18:48:00,2.24421,2.24422,2.24394,2.24418,9000000.0
2009-06-04 18:49:00,2.24416,2.24427,2.24398,2.24421,7000000.0
2009-06-04 18:50:00,2.24447,2.24448,2.24431,2.24446,11000000.0
2009-06-04 18:51:00,2.24445,2.24445,2.24417,2.24426,5000000.0
2009-06-04 18:52:00,2.24402,2.24407,2.2435,2.24407,8000000.0
2009-06-04 18:53:00,2.244,2.24403,2.24335,2.24335,11000000.0
2009-06-04 18:54:00,2.24276,2.24277,2.24249,2.24249,7000000.0
2009-06-04 18:55:00,2.24257,2.24283,2.24214,2.24214,7000000.0
2009-06-04 18:56:00,2.24223,2.24435,2.24223,2.24435,7000000.0
2009-06-04 18:57:00,2.2442,2.2442,2.24378,2.24378,10000000.0
2009-06-04 18:58:00,2.24407,2.2441,2.24291,2.24291,9000000.0
2009-06-04 18:59:00,2.24268,2.24269,2.24246,2.24269,8000000.0
2009-06-04 19:00:00,2.24268,2.24268,2.24252,2.24261,7000000.0
2009-06-04 19:01:00,2.2427,2.24314,2.2427,2.24312,7000000.0
2009-06-04 19:02:00,2.24313,2.2432,2.24311,2.24319,8000000.0
2009-06-04 19:03:00,2.24327,2.24338,2.24321,2.24321,7000000.0
2009-06-04 19:04:00,2.24324,2.24324,2.24309,2.24318,8000000.0
2009-06-04 19:05:00,2.24299,2.24299,2.24279,2.24279,8000000.0
2009-06-04 19:06:00,2.2428,2.24314,2.24251,2.24311,8000000.0
2009-06-04 19:07:00,2.24331,2.24366,2.24297,2.24366,9000000.0
2009-06-04 19:08:00,2.24197,2.24197,2.23995,2.23995,8000000.0
2009-06-04 19:09:00,2.23918,2.23956,2.23918,2.23956,7000000.0
2009-06-04 19:10:00,2.23951,2.23951,2.23912,2.23935,11000000.0
2009-06-04 19:11:00,2.23929,2.23931,2.23907,2.2392,10000000.0
2009-06-04 19:12:00,2.23688,2.23688,2.23434,2.23529,7000000.0
2009-06-04 19:13:00,2.23613,2.23616,2.23487,2.23571,6000000.0
2009-06-04 19:14:00,2.23622,2.23715,2.23622,2.23715,8000000.0
2009-06-04 19:15:00,2.23768,2.23833,2.23768,2.23833,10000000.0
2009-06-04 19:16:00,2.23801,2.23801,2.23741,2.23748,8000000.0
2009-06-04 19:17:00,2.23772,2.23817,2.23772,2.23817,10000000.0
2009-06-04 19:18:00,2.2383,2.2383,2.23808,2.2381,11000000.0
2009-06-04 19:19:00,2.23809,2.23809,2.23791,2.23803,8000000.0
2009-06-04 19:20:00,2.23832,2.23854,2.23828,2.23847,11000000.0
2009-06-04 19:21:00,2.23814,2.23814,2.2374,2.23759,10000000.0
2009-06-04 19:22:00,2.23774,2.23785,2.23714,2.23724,9000000.0
2009-06-04 19:23:00,2.23692,2.23692,2.23613,2.23627,8000000.0
2009-06-04 19:24:00,2.23629,2.23883,2.23629,2.23883,9000000.0
2009-06-04 19:25:00,2.23831,2.23831,2.23755,2.23808,9000000.0
2009-06-04 19:26:00,2.23831,2.23846,2.23799,2.23799,7000000.0
2009-06-04 19:27:00,2.23765,2.2384,2.23765,2.23817,8000000.0
2009-06-04 19:28:00,2.2383,2.23831,2.23805,2.23805,10000000.0
2009-06-04 19:29:00,2.23828,2.23839,2.23815,2.23818,7000000.0
2009-06-04 19:30:00,2.23816,2.23887,2.23816,2.23887,10000000.0
2009-06-04 19:31:00,2.23899,2.23907,2.23884,2.23907,7000000.0
2009-06-04 19:32:00,2.23902,2.23918,2.2381,2.2381,10000000.0
2009-06-04 19:33:00,2.23756,2.23888,2.23756,2.23883,7000000.0
2009-06-04 19:34:00,2.23877,2.23893,2.23799,2.23799,8000000.0
2009-06-04 19:35:00,2.23797,2.23805,2.23797,2.23802,7000000.0
2009-06-04 19:36:00,2.23797,2.23818,2.23797,2.23808,7000000.0
2009-06-04 19:37:00,2.2377,2.2377,2.23738,2.23759,8000000.0
2009-06-04 19:38:00,2.23751,2.23751,2.2372,2.2372,8000000.0
2009-06-04 19:39:00,2.23715,2.23718,2.23672,2.23672,8000000.0
2009-06-04 19:40:00,2.23691,2.23691,2.23584,2.23645,7000000.0
2009-06-04 19:41:00,2.23703,2.23732,2.23699,2.23699,9000000.0
2009-06-04 19:42:00,2.23641,2.23653,2.23625,2.23653,7000000.0
2009-06-04 19:43:00,2.23597,2.23607,2.23589,2.236,11000000.0
2009-06-04 19:44:00,2.23603,2.23603,2.23588,2.2359,8000000.0
2009-06-04 19:45:00,2.23579,2.23579,2.23398,2.23398,9000000.0
2009-06-04 19:46:00,2.23551,2.23656,2.23551,2.23652,7000000.0
2009-06-04 19:47:00,2.2368,2.23727,2.2368,2.23708,9000000.0
2009-06-04 19:48:00,2.23708,2.23728,2.23698,2.23703,8000000.0
2009-06-04 19:49:00,2.23642,2.23657,2.23642,2.23657,7000000.0
2009-06-04 19:50:00,2.23604,2.23604,2.23561,2.23561,7000000.0
2009-06-04 19:51:00,2.23558,2.23561,2.2349,2.2349,7000000.0
2009-06-04 19:52:00,2.23465,2.23581,2.23426,2.23426,7000000.0
2009-06-04 19:53:00,2.23438,2.23507,2.23438,2.23501,7000000.0
2009-06-04 19:54:00,2.23459,2.23459,2.2336,2.23361,8000000.0
2009-06-04 19:55:00,2.23489,2.23585,2.23489,2.23547,8000000.0
2009-06-04 19:56:00,2.23576,2.23576,2.23506,2.23544,8000000.0
2009-06-04 19:57:00,2.23517,2.23624,2.23514,2.23624,7000000.0
2009-06-04 19:58:00,2.23685,2.23723,2.23685,2.23698,10000000.0
2009-06-04 19:59:00,2.23616,2.23663,2.23612,2.23663,8000000.0
2009-06-04 20:00:00,2.23655,2.23658,2.23608,2.23625,7000000.0
2009-06-04 20:01:00,2.23638,2.23641,2.23629,2.23636,7000000.0
2009-06-04 20:02:00,2.2362,2.23633,2.23608,2.23608,7000000.0
2009-06-04 20:03:00,2.23595,2.236,2.23584,2.23584,6000000.0
2009-06-04 20:04:00,2.23566,2.23586,2.23558,2.23586,9000000.0
2009-06-04 20:05:00,2.23589,2.23634,2.23584,2.23634,9000000.0
2009-06-04 20:06:00,2.2365,2.23677,2.2365,2.23657,11000000.0
2009-06-04 20:07:00,2.23667,2.23705,2.23667,2.23691,10000000.0
2009-06-04 20:08:00,2.23698,2.23698,2.23521,2.23521,8000000.0
2009-06-04 20:09:00,2.23543,2.23588,2.23543,2.23587,7000000.0
2009-06-04 20:10:00,2.23558,2.23559,2.23538,2.23546,8000000.0
2009-06-04 20:11:00,2.23521,2.23533,2.23514,2.23514,8000000.0
2009-06-04 20:12:00,2.235,2.235,2.23465,2.23468,7000000.0
2009-06-04 20:13:00,2.23469,2.23469,2.23375,2.23376,10000000.0
2009-06-04 20:14:00,2.23399,2.23424,2.23399,2.234,6000000.0
2009-06-04 20:15:00,2.23397,2.23506,2.23384,2.23506,7000000.0
2009-06-04 20:16:00,2.23518,2.23559,2.23518,2.23559,7000000.0
2009-06-04 20:17:00,2.23583,2.23726,2.23583,2.23726,11000000.0
2009-06-04 20:18:00,2.23695,2.23705,2.23691,2.23691,9000000.0
2009-06-04 20:19:00,2.23679,2.23739,2.23679,2.23739,8000000.0
2009-06-04 20:20:00,2.23742,2.23743,2.23723,2.23725,7000000.0
2009-06-04 20:21:00,2.23708,2.23715,2.23667,2.23678,11000000.0
2009-06-04 20:22:00,2.23648,2.23649,2.2362,2.2362,7000000.0
2009-06-04 20:23:00,2.23616,2.23616,2.23601,2.23601,7000000.0
2009-06-04 20:24:00,2.23613,2.2364,2.23613,2.2364,8000000.0
2009-06-04 20:25:00,2.23691,2.23703,2.23675,2.23703,11000000.0
2009-06-04 20:26:00,2.23697,2.23697,2.23512,2.23512,8000000.0
2009-06-04 20:27:00,2.23456,2.23456,2.23427,2.2343,5000000.0
2009-06-04 20:28:00,2.23326,2.23326,2.23237,2.23248,7000000.0
2009-06-04 20:29:00,2.2328,2.2338,2.2328,2.23376,8000000.0
2009-06-04 20:30:00,2.23338,2.23338,2.2329,2.2329,8000000.0
2009-06-04 20:31:00,2.23279,2.23305,2.23254,2.23305,7000000.0
2009-06-04 20:32:00,2.23283,2.23283,2.23238,2.23247,7000000.0
2009-06-04 20:33:00,2.2322,2.23257,2.23206,2.23257,7000000.0
2009-06-04 20:34:00,2.23253,2.23264,2.23246,2.23264,8000000.0
2009-06-04 20:35:00,2.23294,2.23335,2.23294,2.23332,9000000.0
2009-06-04 20:36:00,2.23299,2.23325,2.23292,2.23292,7000000.0
2009-06-04 20:37:00,2.23284,2.23337,2.23274,2.23337,11000000.0
2009-06-04 20:38:00,2.23377,2.23435,2.23377,2.23429,10000000.0
2009-06-04 20:39:00,2.23425,2.23468,2.2342,2.23449,9000000.0
2009-06-04 20:40:00,2.23475,2.23493,2.23474,2.23479,8000000.0
2009-06-04 20:41:00,2.2347,2.23494,2.23445,2.23494,8000000.0
2009-06-04 20:42:00,2.2351,2.23544,2.2351,2.23533,11000000.0
2009-06-04 20:43:00,2.23563,2.23566,2.23499,2.23499,8000000.0
2009-06-04 20:44:00,2.23499,2.23529,2.23499,2.23528,10000000.0
2009-06-04 20:45:00,2.23483,2.23483,2.23465,2.23469,7000000.0
2009-06-04 20:46:00,2.23466,2.23474,2.23458,2.23462,8000000.0
2009-06-04 20:47:00,2.23494,2.23507,2.23463,2.23495,7000000.0
2009-06-04 20:48:00,2.23437,2.23469,2.23437,2.23465,10000000.0
2009-06-04 20:49:00,2.23397,2.23398,2.23332,2.23332,7000000.0
2009-06-04 20:50:00,2.23343,2.23348,2.23316,2.23348,8000000.0
2009-06-04 20:51:00,2.23365,2.23365,2.23199,2.23199,9000000.0
2009-06-04 20:52:00,2.23004,2.23038,2.22943,2.23038,11000000.0
2009-06-04 20:53:00,2.23021,2.23195,2.23021,2.23177,11000000.0
2009-06-04 20:54:00,2.23234,2.23234,2.23213,2.23219,11000000.0
2009-06-04 20:55:00,2.23219,2.23219,2.23179,2.23179,8000000.0
2009-06-04 20:56:00,2.2317,2.23173,2.23149,2.23155,7000000.0
2009-06-04 20:57:00,2.23149,2.23278,2.23149,2.23278,9000000.0
2009-06-04 20:58:00,2.23269,2.23296,2.23267,2.23267,5000000.0
2009-06-04 20:59:00,2.23239,2.23414,2.23239,2.23414,7000000.0
2009-06-04 21:00:00,2.2345,2.2345,2.2341,2.2341,7000000.0
2009-06-04 21:01:00,2.23369,2.23524,2.23368,2.23524,7000000.0
2009-06-04 21:02:00,2.23508,2.23542,2.23508,2.23542,7000000.0
2009-06-04 21:03:00,2.23538,2.23556,2.23534,2.23534,8000000.0
2009-06-04 21:04:00,2.23541,2.23569,2.23528,2.23528,7000000.0
2009-06-04 21:05:00,2.23526,2.23609,2.23526,2.23609,8000000.0
2009-06-04 21:06:00,2.23651,2.23681,2.2346,2.2346,8000000.0
2009-06-04 21:07:00,2.23595,2.23648,2.23587,2.2359,8000000.0
2009-06-04 21:08:00,2.23676,2.23698,2.23658,2.23667,10000000.0
2009-06-04 21:09:00,2.23683,2.23742,2.23683,2.23742,10000000.0
2009-06-04 21:10:00,2.23776,2.23823,2.23776,2.23795,8000000.0
2009-06-04 21:11:00,2.23891,2.23895,2.23722,2.23722,7000000.0
2009-06-04 21:12:00,2.23732,2.23744,2.23715,2.23722,8000000.0
2009-06-04 21:13:00,2.23723,2.23724,2.23689,2.23724,10000000.0
2009-06-04 21:14:00,2.23745,2.23753,2.23743,2.23749,6000000.0
2009-06-04 21:15:00,2.23762,2.23764,2.23655,2.23655,8000000.0
2009-06-04 21:16:00,2.23628,2.23632,2.23616,2.23616,7000000.0
2009-06-04 21:17:00,2.23603,2.23617,2.23603,2.23603,8000000.0
2009-06-04 21:18:00,2.2361,2.23638,2.2361,2.23638,7000000.0
2009-06-04 21:19:00,2.23579,2.2368,2.23556,2.2368,9000000.0
2009-06-04 21:20:00,2.23684,2.23688,2.23673,2.23673,7000000.0
2009-06-04 21:21:00,2.23696,2.23696,2.23673,2.23673,10000000.0
2009-06-04 21:22:00,2.23673,2.23673,2.23652,2.23654,10000000.0
2009-06-04 21:23:00,2.23678,2.23716,2.23678,2.23716,7000000.0
2009-06-04 21:24:00,2.23616,2.23641,2.23577,2.2364,8000000.0
2009-06-04 21:25:00,2.23708,2.23747,2.23708,2.23747,7000000.0
2009-06-04 21:26:00,2.23736,2.23736,2.23625,2.23625,7000000.0
2009-06-04 21:27:00,2.2364,2.23648,2.23634,2.23648,7000000.0
2009-06-04 21:28:00,2.23645,2.23645,2.23617,2.23635,7000000.0
2009-06-04 21:29:00,2.23669,2.23669,2.236,2.236,8000000.0
2009-06-04 21:30:00,2.23801,2.23911,2.23801,2.23827,8000000.0
2009-06-04 21:31:00,2.23802,2.23816,2.2378,2.2378,8000000.0
2009-06-04 21:32:00,2.23763,2.23792,2.23763,2.23783,7000000.0
2009-06-04 21:33:00,2.23788,2.23809,2.2378,2.23809,11000000.0
2009-06-04 21:34:00,2.23823,2.23831,2.23814,2.23831,11000000.0
2009-06-04 21:35:00,2.23811,2.23846,2.23779,2.23846,11000000.0
2009-06-04 21:36:00,2.23737,2.23773,2.23688,2.23773,8000000.0
2009-06-04 21:37:00,2.23709,2.2372,2.23664,2.2372,8000000.0
2009-06-04 21:38:00,2.23717,2.23733,2.23691,2.23733,8000000.0
2009-06-04 21:39:00,2.23785,2.23785,2.23529,2.23529,9000000.0
2009-06-04 21:40:00,2.2353,2.23546,2.23512,2.23512,7000000.0
2009-06-04 21:41:00,2.23559,2.23559,2.23517,2.23543,9000000.0
2009-06-04 21:42:00,2.23562,2.23594,2.23502,2.23502,7000000.0
2009-06-04 21:43:00,2.23488,2.23507,2.23475,2.23475,11000000.0
2009-06-04 21:44:00,2.23471,2.23563,2.23471,2.23552,8000000.0
2009-06-04 21:45:00,2.23555,2.23578,2.23536,2.23536,10000000.0
2009-06-04 21:46:00,2.23489,2.23674,2.23489,2.23674,8000000.0
2009-06-04 21:47:00,2.23672,2.23672,2.23517,2.23517,8000000.0
2009-06-04 21:48:00,2.23502,2.23509,2.23497,2.23504,8000000.0
2009-06-04 21:49:00,2.23506,2.23535,2.23505,2.23535,8000000.0
2009-06-04 21:50:00,2.23539,2.23549,2.2352,2.23549,8000000.0
2009-06-04 21:51:00,2.23576,2.23594,2.23575,2.23575,7000000.0
2009-06-04 21:52:00,2.23607,2.23637,2.23607,2.23636,7000000.0
2009-06-04 21:53:00,2.23597,2.23597,2.23566,2.23566,7000000.0
2009-06-04 21:54:00,2.23567,2.23571,2.23542,2.23571,7000000.0
2009-06-04 21:55:00,2.23571,2.23576,2.23556,2.23576,7000000.0
2009-06-04 21:56:00,2.2359,2.23595,2.23576,2.23581,8000000.0
2009-06-04 21:57:00,2.2359,2.23604,2.23581,2.23604,7000000.0
2009-06-04 21:58:00,2.23589,2.23599,2.23534,2.23534,7000000.0
2009-06-04 21:59:00,2.23461,2.23464,2.23437,2.23443,8000000.0
2009-06-04 22:00:00,2.23475,2.23503,2.23457,2.23503,10000000.0
2009-06-04 22:01:00,2.2354,2.23565,2.2354,2.23562,9000000.0
2009-06-04 22:02:00,2.23561,2.23563,2.23533,2.23563,8000000.0
2009-06-04 22:03:00,2.23571,2.2358,2.23545,2.23579,11000000.0
2009-06-04 22:04:00,2.23545,2.23566,2.23536,2.23541,9000000.0
2009-06-04 22:05:00,2.2353,2.23534,2.23504,2.23505,10000000.0
2009-06-04 22:06:00,2.235,2.23501,2.2348,2.2348,7000000.0
2009-06-04 22:07:00,2.23498,2.23561,2.23498,2.23561,8000000.0
2009-06-04 22:08:00,2.23563,2.23563,2.23534,2.23534,8000000.0
2009-06-04 22:09:00,2.23556,2.2358,2.23547,2.23548,9000000.0
2009-06-04 22:10:00,2.23563,2.23563,2.23506,2.23506,8000000.0
2009-06-04 22:11:00,2.23524,2.23579,2.23505,2.23505,9000000.0
2009-06-04 22:12:00,2.2354,2.23551,2.23474,2.23474,8000000.0
2009-06-04 22:13:00,2.23478,2.23479,2.23464,2.23464,7000000.0
2009-06-04 22:14:00,2.23466,2.23481,2.23448,2.23459,11000000.0
2009-06-04 22:15:00,2.23475,2.23497,2.23286,2.23497,8000000.0
2009-06-04 22:16:00,2.23486,2.23504,2.2346,2.23474,9000000.0
2009-06-04 22:17:00,2.23492,2.23492,2.23425,2.23425,7000000.0
2009-06-04 22:18:00,2.23407,2.23408,2.23394,2.234,8000000.0
2009-06-04 22:19:00,2.23406,2.23408,2.23396,2.23406,7000000.0
2009-06-04 22:20:00,2.23412,2.2342,2.23411,2.23415,7000000.0
2009-06-04 22:21:00,2.23404,2.2341,2.23397,2.23398,9000000.0
2009-06-04 22:22:00,2.23406,2.23409,2.23392,2.23396,7000000.0
2009-06-04 22:23:00,2.23401,2.23404,2.23389,2.23389,9000000.0
2009-06-04 22:24:00,2.2336,2.23395,2.2336,2.23391,7000000.0
2009-06-04 22:25:00,2.23384,2.23384,2.23348,2.2337,8000000.0
2009-06-04 22:26:00,2.23356,2.23368,2.23346,2.23368,9000000.0
2009-06-04 22:27:00,2.23368,2.2338,2.23365,2.23373,8000000.0
2009-06-04 22:28:00,2.23377,2.23379,2.23357,2.23379,8000000.0
2009-06-04 22:29:00,2.23376,2.2339,2.23376,2.23383,10000000.0
2009-06-04 22:30:00,2.23343,2.23343,2.23239,2.23241,7000000.0
2009-06-04 22:31:00,2.23234,2.23294,2.23234,2.23294,9000000.0
2009-06-04 22:32:00,2.23317,2.23375,2.23317,2.2337,8000000.0
2009-06-04 22:33:00,2.2338,2.23393,2.23363,2.23393,7000000.0
2009-06-04 22:34:00,2.23414,2.23422,2.23414,2.23418,7000000.0
2009-06-04 22:35:00,2.2343,2.23465,2.2343,2.23465,8000000.0
2009-06-04 22:36:00,2.23427,2.23429,2.23411,2.23418,10000000.0
2009-06-04 22:37:00,2.23374,2.23374,2.23334,2.23362,7000000.0
2009-06-04 22:38:00,2.23396,2.23399,2.23382,2.23382,8000000.0
2009-06-04 22:39:00,2.23372,2.23423,2.23372,2.23423,9000000.0
2009-06-04 22:40:00,2.23445,2.23449,2.23433,2.23449,7000000.0
2009-06-04 22:41:00,2.23432,2.23433,2.23385,2.23386,8000000.0
2009-06-04 22:42:00,2.23359,2.23359,2.23339,2.2334,7000000.0
2009-06-04 22:43:00,2.23355,2.23355,2.23317,2.23317,7000000.0
2009-06-04 22:44:00,2.23291,2.23291,2.23263,2.23284,7000000.0
2009-06-04 22:45:00,2.23285,2.23285,2.23257,2.23269,7000000.0
2009-06-04 22:46:00,2.23279,2.23292,2.23274,2.23288,8000000.0
2009-06-04 22:47:00,2.23308,2.23345,2.23308,2.23339,11000000.0
2009-06-04 22:48:00,2.23344,2.23366,2.23331,2.23362,8000000.0
2009-06-04 22:49:00,2.234,2.23458,2.234,2.23438,7000000.0
2009-06-04 22:50:00,2.23436,2.23459,2.23429,2.23459,7000000.0
2009-06-04 22:51:00,2.23452,2.23476,2.23452,2.23473,10000000.0
2009-06-04 22:52:00,2.2348,2.23483,2.23456,2.23483,8000000.0
2009-06-04 22:53:00,2.2348,2.2348,2.23457,2.23477,8000000.0
2009-06-04 22:54:00,2.23479,2.23479,2.23426,2.23426,5000000.0
2009-06-04 22:55:00,2.23425,2.23445,2.23419,2.23425,7000000.0
2009-06-04 22:56:00,2.23441,2.23444,2.23435,2.23435,7000000.0
2009-06-04 22:57:00,2.23389,2.23389,2.23346,2.23352,7000000.0
2009-06-04 22:58:00,2.23364,2.23364,2.23326,2.23329,6000000.0
2009-06-04 22:59:00,2.23312,2.23334,2.23312,2.23333,7000000.0
2009-06-04 23:00:00,2.23339,2.23377,2.23325,2.23377,8000000.0
2009-06-04 23:01:00,2.23359,2.23362,2.23319,2.23319,8000000.0
2009-06-04 23:02:00,2.23315,2.23344,2.23315,2.23331,8000000.0
2009-06-04 23:03:00,2.23393,2.23457,2.23393,2.23457,6000000.0
2009-06-04 23:04:00,2.23514,2.23514,2.23481,2.23503,8000000.0
2009-06-04 23:05:00,2.23496,2.23529,2.23496,2.23501,8000000.0
2009-06-04 23:06:00,2.23424,2.23488,2.23424,2.23474,9000000.0
2009-06-04 23:07:00,2.23519,2.23572,2.23519,2.23572,10000000.0
2009-06-04 23:08:00,2.23591,2.2361,2.23591,2.23597,7000000.0
2009-06-04 23:09:00,2.23597,2.23597,2.23568,2.23587,9000000.0
2009-06-04 23:10:00,2.23607,2.23646,2.23598,2.23646,11000000.0
2009-06-04 23:11:00,2.23574,2.23594,2.23574,2.23591,7000000.0
2009-06-04 23:12:00,2.23579,2.23633,2.23579,2.23633,6000000.0
2009-06-04 23:13:00,2.2356,2.23567,2.2355,2.23559,7000000.0
2009-06-04 23:14:00,2.23555,2.23565,2.23548,2.23565,11000000.0
2009-06-04 23:15:00,2.23548,2.23559,2.23538,2.23541,9000000.0
2009-06-04 23:16:00,2.23519,2.23519,2.23464,2.23483,11000000.0
2009-06-04 23:17:00,2.23475,2.23475,2.23459,2.23467,7000000.0
2009-06-04 23:18:00,2.23446,2.23446,2.23407,2.23407,8000000.0
2009-06-04 23:19:00,2.234,2.23424,2.234,2.23424,7000000.0
2009-06-04 23:20:00,2.2343,2.23468,2.2343,2.23468,9000000.0
2009-06-04 23:21:00,2.2347,2.23471,2.23455,2.23461,9000000.0
2009-06-04 23:22:00,2.23456,2.23464,2.23456,2.23459,5000000.0
2009-06-04 23:23:00,2.23447,2.23447,2.23434,2.23434,8000000.0
2009-06-04 23:24:00,2.23418,2.2342,2.23412,2.23419,7000000.0
2009-06-04 23:25:00,2.23423,2.23423,2.23387,2.23387,7000000.0
2009-06-04 23:26:00,2.23393,2.23517,2.23393,2.23485,8000000.0
2009-06-04 23:27:00,2.23452,2.23476,2.23452,2.23471,8000000.0
2009-06-04 23:28:00,2.23483,2.23483,2.23465,2.23465,10000000.0
2009-06-04 23:29:00,2.23479,2.23482,2.2346,2.23482,9000000.0
2009-06-04 23:30:00,2.23475,2.23475,2.23431,2.23431,8000000.0
2009-06-04 23:31:00,2.23427,2.23446,2.23425,2.23425,7000000.0
2009-06-04 23:32:00,2.23402,2.2341,2.23369,2.23369,8000000.0
2009-06-04 23:33:00,2.23424,2.23442,2.23424,2.23439,7000000.0
2009-06-04 23:34:00,2.23412,2.23432,2.23398,2.2341,11000000.0
2009-06-04 23:35:00,2.23445,2.23459,2.23445,2.23458,9000000.0
2009-06-04 23:36:00,2.23438,2.2345,2.23423,2.2345,7000000.0
2009-06-04 23:37:00,2.23442,2.23442,2.23383,2.23383,5000000.0
2009-06-04 23:38:00,2.23348,2.23348,2.2327,2.23285,8000000.0
2009-06-04 23:39:00,2.23315,2.2336,2.23315,2.23347,10000000.0
2009-06-04 23:40:00,2.23367,2.23372,2.23305,2.2331,7000000.0
2009-06-04 23:41:00,2.23359,2.23359,2.23307,2.23337,11000000.0
2009-06-04 23:42:00,2.23347,2.23347,2.23325,2.23325,8000000.0
2009-06-04 23:43:00,2.23325,2.23351,2.23325,2.23341,7000000.0
2009-06-04 23:44:00,2.23339,2.23354,2.23323,2.23345,7000000.0
2009-06-04 23:45:00,2.23327,2.23349,2.23323,2.23344,7000000.0
2009-06-04 23:46:00,2.23332,2.23353,2.23324,2.23324,8000000.0
2009-06-04 23:47:00,2.23364,2.23395,2.23327,2.23395,8000000.0
2009-06-04 23:48:00,2.23405,2.23405,2.23386,2.23386,7000000.0
2009-06-04 23:49:00,2.23389,2.23389,2.23356,2.23356,10000000.0
2009-06-04 23:50:00,2.23357,2.23374,2.23357,2.23374,8000000.0
2009-06-04 23:51:00,2.23336,2.23354,2.23304,2.23342,7000000.0
2009-06-04 23:52:00,2.2337,2.23386,2.2335,2.23386,11000000.0
2009-06-04 23:53:00,2.23394,2.23423,2.23387,2.23423,8000000.0
2009-06-04 23:54:00,2.23269,2.235,2.23269,2.23425,9000000.0
2009-06-04 23:55:00,2.23384,2.23384,2.23315,2.23315,10000000.0
2009-06-04 23:56:00,2.23307,2.23322,2.23303,2.23322,8000000.0
2009-06-04 23:57:00,2.23318,2.23318,2.23298,2.23318,8000000.0
2009-06-04 23:58:00,2.23285,2.23298,2.23234,2.23298,7000000.0
2009-06-04 23:59:00,2.23305,2.23314,2.23296,2.2331,9000000.0
2009-06-05 00:00:00,2.23336,2.23383,2.23334,2.23334,7000000.0
2009-06-05 00:01:00,2.23335,2.23336,2.23296,2.23331,8000000.0
2009-06-05 00:02:00,2.23339,2.23339,2.23289,2.2329,8000000.0
2009-06-05 00:03:00,2.23302,2.23359,2.23302,2.23342,10000000.0
2009-06-05 00:04:00,2.23365,2.2337,2.23347,2.2337,7000000.0
2009-06-05 00:05:00,2.2338,2.23402,2.2338,2.23402,11000000.0
2009-06-05 00:06:00,2.23375,2.23381,2.23357,2.23359,10000000.0
2009-06-05 00:07:00,2.23362,2.23364,2.23352,2.23354,8000000.0
2009-06-05 00:08:00,2.23347,2.23354,2.23347,2.2335,6000000.0
2009-06-05 00:09:00,2.23353,2.23358,2.233,2.233,7000000.0
2009-06-05 00:10:00,2.23349,2.23349,2.23304,2.23304,8000000.0
2009-06-05 00:11:00,2.23318,2.2334,2.23318,2.23318,11000000.0
2009-06-05 00:12:00,2.23324,2.23339,2.2332,2.2332,7000000.0
2009-06-05 00:13:00,2.23317,2.2332,2.23302,2.2332,8000000.0
2009-06-05 00:14:00,2.23317,2.23323,2.23308,2.23323,8000000.0
2009-06-05 00:15:00,2.23323,2.23386,2.23309,2.23309,8000000.0
2009-06-05 00:16:00,2.23257,2.23257,2.23239,2.23243,7000000.0
2009-06-05 00:17:00,2.23281,2.23402,2.23281,2.23402,5000000.0
2009-06-05 00:18:00,2.23388,2.23388,2.23303,2.23303,10000000.0
2009-06-05 00:19:00,2.23314,2.23318,2.23307,2.23316,11000000.0
2009-06-05 00:20:00,2.23308,2.23319,2.23297,2.23297,8000000.0
2009-06-05 00:21:00,2.23288,2.23301,2.23288,2.23291,7000000.0
2009-06-05 00:22:00,2.23343,2.23384,2.23306,2.23306,9000000.0
2009-06-05 00:23:00,2.23304,2.23318,2.23293,2.23318,8000000.0
2009-06-05 00:24:00,2.23383,2.23424,2.23377,2.23424,10000000.0
2009-06-05 00:25:00,2.23436,2.23501,2.23427,2.23501,9000000.0
2009-06-05 00:26:00,2.23552,2.23552,2.23486,2.23486,7000000.0
2009-06-05 00:27:00,2.23439,2.23462,2.23439,2.23462,9000000.0
2009-06-05 00:28:00,2.2345,2.23462,2.23445,2.23462,9000000.0
2009-06-05 00:29:00,2.23459,2.23523,2.23456,2.23523,8000000.0
2009-06-05 00:30:00,2.23574,2.23574,2.23527,2.23547,11000000.0
2009-06-05 00:31:00,2.23567,2.23583,2.2356,2.23575,8000000.0
2009-06-05 00:32:00,2.23576,2.23576,2.23552,2.23552,5000000.0
2009-06-05 00:33:00,2.23508,2.2352,2.23508,2.23508,7000000.0
2009-06-05 00:34:00,2.23559,2.23559,2.23527,2.23527,8000000.0
2009-06-05 00:35:00,2.23517,2.2352,2.2351,2.23515,10000000.0
2009-06-05 00:36:00,2.23563,2.23572,2.23549,2.23565,7000000.0
2009-06-05 00:37:00,2.23561,2.23561,2.23526,2.23526,8000000.0
2009-06-05 00:38:00,2.23507,2.23507,2.23452,2.23488,7000000.0
2009-06-05 00:39:00,2.23497,2.23503,2.23483,2.23496,10000000.0
2009-06-05 00:40:00,2.23481,2.23488,2.23474,2.23475,7000000.0
2009-06-05 00:41:00,2.23489,2.23512,2.23487,2.23512,10000000.0
2009-06-05 00:42:00,2.23466,2.23628,2.23466,2.23628,11000000.0
2009-06-05 00:43:00,2.23638,2.23638,2.23592,2.23592,8000000.0
2009-06-05 00:44:00,2.23632,2.23651,2.23631,2.23651,7000000.0
2009-06-05 00:45:00,2.23658,2.2371,2.23658,2.23706,8000000.0
2009-06-05 00:46:00,2.23704,2.23704,2.23654,2.23654,11000000.0
2009-06-05 00:47:00,2.23624,2.23651,2.23624,2.23651,7000000.0
2009-06-05 00:48:00,2.23754,2.23754,2.23637,2.23645,10000000.0
2009-06-05 00:49:00,2.23653,2.23684,2.23627,2.23627,10000000.0
2009-06-05 00:50:00,2.23617,2.23617,2.23591,2.23609,8000000.0
2009-06-05 00:51:00,2.23642,2.23657,2.23639,2.23645,7000000.0
2009-06-05 00:52:00,2.23695,2.23739,2.23695,2.23725,8000000.0
2009-06-05 00:53:00,2.23704,2.23712,2.23693,2.23712,10000000.0
2009-06-05 00:54:00,2.23756,2.23809,2.23756,2.23809,8000000.0
2009-06-05 00:55:00,2.23799,2.23841,2.23775,2.23841,7000000.0
2009-06-05 00:56:00,2.23871,2.23888,2.23871,2.23871,7000000.0
2009-06-05 00:57:00,2.23884,2.23884,2.23776,2.23785,10000000.0
2009-06-05 00:58:00,2.23904,2.23906,2.23885,2.23906,8000000.0
2009-06-05 00:59:00,2.23932,2.23932,2.23876,2.23876,7000000.0
2009-06-05 01:00:00,2.23869,2.23885,2.23866,2.23885,9000000.0
2009-06-05 01:01:00,2.23903,2.23941,2.23903,2.23929,7000000.0
2009-06-05 01:02:00,2.23943,2.23993,2.23943,2.2397,8000000.0
2009-06-05 01:03:00,2.23946,2.23983,2.23925,2.23983,10000000.0
2009-06-05 01:04:00,2.23978,2.24001,2.23973,2.23987,8000000.0
2009-06-05 01:05:00,2.23957,2.23959,2.23934,2.23934,7000000.0
2009-06-05 01:06:00,2.23931,2.23962,2.23931,2.23961,8000000.0
2009-06-05 01:07:00,2.23948,2.23958,2.23936,2.23936,7000000.0
2009-06-05 01:08:00,2.23964,2.23976,2.23948,2.23976,8000000.0
2009-06-05 01:09:00,2.23964,2.23964,2.23918,2.23918,7000000.0
2009-06-05 01:10:00,2.23951,2.23951,2.23909,2.23917,11000000.0
2009-06-05 01:11:00,2.23884,2.23908,2.23884,2.23899,11000000.0
2009-06-05 01:12:00,2.23922,2.23947,2.23922,2.23947,11000000.0
2009-06-05 01:13:00,2.2392,2.23927,2.23916,2.23923,7000000.0
2009-06-05 01:14:00,2.23938,2.23945,2.23917,2.23926,8000000.0
2009-06-05 01:15:00,2.23964,2.24062,2.23964,2.24062,7000000.0
2009-06-05 01:16:00,2.24135,2.24244,2.24135,2.24244,9000000.0
2009-06-05 01:17:00,2.24227,2.24227,2.24203,2.24205,8000000.0
2009-06-05 01:18:00,2.24119,2.24122,2.24096,2.24122,8000000.0
2009-06-05 01:19:00,2.24102,2.24163,2.24086,2.24163,7000000.0
2009-06-05 01:20:00,2.2415,2.2415,2.24026,2.24026,8000000.0
2009-06-05 01:21:00,2.24022,2.2407,2.24022,2.2407,7000000.0
2009-06-05 01:22:00,2.24073,2.24085,2.24071,2.24085,7000000.0
2009-06-05 01:23:00,2.24083,2.24083,2.24068,2.2407,7000000.0
2009-06-05 01:24:00,2.2406,2.2406,2.23997,2.2405,11000000.0
2009-06-05 01:25:00,2.24072,2.24078,2.24062,2.24072,7000000.0
2009-06-05 01:26:00,2.24091,2.24133,2.2409,2.2409,8000000.0
2009-06-05 01:27:00,2.24117,2.24117,2.24083,2.24083,7000000.0
2009-06-05 01:28:00,2.2412,2.24172,2.2412,2.24172,8000000.0
2009-06-05 01:29:00,2.24174,2.24178,2.24156,2.24165,10000000.0
2009-06-05 01:30:00,2.24155,2.24155,2.24103,2.24103,7000000.0
2009-06-05 01:31:00,2.24096,2.24096,2.24068,2.24077,6000000.0
2009-06-05 01:32:00,2.24073,2.241,2.24073,2.24087,9000000.0
2009-06-05 01:33:00,2.24048,2.24057,2.24048,2.24052,7000000.0
2009-06-05 01:34:00,2.24096,2.24175,2.24096,2.24159,11000000.0
2009-06-05 01:35:00,2.24141,2.24141,2.24016,2.24072,8000000.0
2009-06-05 01:36:00,2.24067,2.24067,2.24011,2.24013,6000000.0
2009-06-05 01:37:00,2.24006,2.24053,2.24006,2.24053,8000000.0
2009-06-05 01:38:00,2.24081,2.241,2.24076,2.24076,7000000.0
2009-06-05 01:39:00,2.24078,2.24084,2.24067,2.24073,9000000.0
2009-06-05 01:40:00,2.24076,2.24076,2.24003,2.24003,11000000.0
2009-06-05 01:41:00,2.23976,2.23997,2.23976,2.23996,8000000.0
2009-06-05 01:42:00,2.24015,2.24057,2.24015,2.24051,9000000.0
2009-06-05 01:43:00,2.24062,2.24127,2.24056,2.24056,9000000.0
2009-06-05 01:44:00,2.24052,2.24052,2.24036,2.24039,8000000.0
2009-06-05 01:45:00,2.24044,2.24044,2.24002,2.24006,7000000.0
2009-06-05 01:46:00,2.23979,2.24009,2.23979,2.24009,7000000.0
2009-06-05 01:47:00,2.24098,2.24139,2.24098,2.24139,7000000.0
2009-06-05 01:48:00,2.24146,2.24191,2.24146,2.24191,8000000.0
2009-06-05 01:49:00,2.2419,2.2419,2.24145,2.2415,8000000.0
2009-06-05 01:50:00,2.24159,2.24159,2.2398,2.2398,7000000.0
2009-06-05 01:51:00,2.23977,2.23997,2.2396,2.23985,10000000.0
2009-06-05 01:52:00,2.23986,2.23998,2.23929,2.23929,8000000.0
2009-06-05 01:53:00,2.23889,2.23889,2.23844,2.2385,8000000.0
2009-06-05 01:54:00,2.2389,2.23915,2.2389,2.23912,10000000.0
2009-06-05 01:55:00,2.23927,2.24102,2.23916,2.24102,9000000.0
2009-06-05 01:56:00,2.24115,2.24158,2.2398,2.24106,10000000.0
2009-06-05 01:57:00,2.24055,2.24099,2.24055,2.24099,9000000.0
2009-06-05 01:58:00,2.24017,2.2402,2.23963,2.24007,8000000.0
2009-06-05 01:59:00,2.24012,2.24029,2.24012,2.24028,7000000.0
2009-06-05 02:00:00,2.24013,2.24057,2.24005,2.24045,11000000.0
2009-06-05 02:01:00,2.24038,2.24038,2.24027,2.24032,10000000.0
2009-06-05 02:02:00,2.24042,2.24112,2.24042,2.24112,13000000.0
2009-06-05 02:03:00,2.24148,2.24197,2.24148,2.24197,17000000.0
2009-06-05 02:04:00,2.24206,2.24206,2.24144,2.24149,12000000.0
2009-06-05 02:05:00,2.24162,2.24175,2.24123,2.24123,9000000.0
2009-06-05 02:06:00,2.24109,2.24109,2.24086,2.24086,7000000.0
2009-06-05 02:07:00,2.24092,2.24116,2.24092,2.24103,13000000.0
2009-06-05 02:08:00,2.24107,2.24107,2.24072,2.24072,16000000.0
2009-06-05 02:09:00,2.24067,2.24095,2.24045,2.24095,10000000.0
2009-06-05 02:10:00,2.24103,2.24118,2.24103,2.2411,8000000.0
2009-06-05 02:11:00,2.24061,2.2408,2.24061,2.24077,7000000.0
2009-06-05 02:12:00,2.24083,2.24126,2.24083,2.24126,14000000.0
2009-06-05 02:13:00,2.24129,2.24162,2.24125,2.24144,7000000.0
2009-06-05 02:14:00,2.24111,2.24111,2.24057,2.2409,7000000.0
2009-06-05 02:15:00,2.24095,2.24095,2.23908,2.23908,7000000.0
2009-06-05 02:16:00,2.23728,2.23728,2.23554,2.23627,8000000.0
2009-06-05 02:17:00,2.23739,2.238,2.23739,2.238,7000000.0
2009-06-05 02:18:00,2.23807,2.23832,2.23798,2.23832,11000000.0
2009-06-05 02:19:00,2.23832,2.23843,2.23824,2.23838,7000000.0
2009-06-05 02:20:00,2.23862,2.23862,2.23837,2.23842,12000000.0
2009-06-05 02:21:00,2.23838,2.23838,2.23801,2.23803,12000000.0
2009-06-05 02:22:00,2.23809,2.23853,2.23808,2.23853,7000000.0
2009-06-05 02:23:00,2.23875,2.23875,2.2377,2.2377,9000000.0
2009-06-05 02:24:00,2.2379,2.2379,2.2375,2.23761,8000000.0
2009-06-05 02:25:00,2.23764,2.23795,2.23764,2.23795,16000000.0
2009-06-05 02:26:00,2.23764,2.23764,2.23758,2.23762,20000000.0
2009-06-05 02:27:00,2.23758,2.23758,2.2371,2.23723,18000000.0
2009-06-05 02:28:00,2.23732,2.23732,2.23603,2.23605,10000000.0
2009-06-05 02:29:00,2.23599,2.23616,2.23599,2.23611,5000000.0
2009-06-05 02:30:00,2.23604,2.23625,2.23593,2.23625,10000000.0
2009-06-05 02:31:00,2.23646,2.23766,2.23646,2.23766,9000000.0
2009-06-05 02:32:00,2.23848,2.2397,2.23831,2.2397,15000000.0
2009-06-05 02:33:00,2.23978,2.23978,2.23941,2.23941,14000000.0
2009-06-05 02:34:00,2.23922,2.23947,2.23913,2.23917,9000000.0
2009-06-05 02:35:00,2.23916,2.2393,2.23907,2.23907,7000000.0
2009-06-05 02:36:00,2.23887,2.23887,2.2387,2.23875,11000000.0
2009-06-05 02:37:00,2.23866,2.23866,2.23822,2.23822,7000000.0
2009-06-05 02:38:00,2.23846,2.23955,2.23846,2.23955,7000000.0
2009-06-05 02:39:00,2.23947,2.23947,2.23838,2.23838,13000000.0
2009-06-05 02:40:00,2.23857,2.23857,2.23803,2.23803,11000000.0
2009-06-05 02:41:00,2.23782,2.2383,2.23782,2.2383,8000000.0
2009-06-05 02:42:00,2.23868,2.23883,2.23868,2.23875,10000000.0
2009-06-05 02:43:00,2.23895,2.239,2.23769,2.23769,8000000.0
2009-06-05 02:44:00,2.23715,2.23726,2.23695,2.23695,10000000.0
2009-06-05 02:45:00,2.2371,2.2375,2.2371,2.23729,10000000.0
2009-06-05 02:46:00,2.23724,2.239,2.23724,2.239,10000000.0
2009-06-05 02:47:00,2.23924,2.23929,2.23921,2.23929,8000000.0
2009-06-05 02:48:00,2.23928,2.23948,2.23923,2.23928,11000000.0
2009-06-05 02:49:00,2.2394,2.24018,2.2394,2.24018,10000000.0
2009-06-05 02:50:00,2.24033,2.24033,2.24006,2.24006,5000000.0
2009-06-05 02:51:00,2.23976,2.24003,2.23956,2.23979,8000000.0
2009-06-05 02:52:00,2.2401,2.24034,2.2401,2.24034,8000000.0
2009-06-05 02:53:00,2.24027,2.24027,2.24003,2.24003,8000000.0
2009-06-05 02:54:00,2.2398,2.2398,2.23965,2.23969,7000000.0
2009-06-05 02:55:00,2.24032,2.24042,2.24001,2.24001,8000000.0
2009-06-05 02:56:00,2.23961,2.23985,2.23944,2.23964,7000000.0
2009-06-05 02:57:00,2.23979,2.23992,2.23967,2.2397,8000000.0
2009-06-05 02:58:00,2.2396,2.23987,2.23953,2.23981,12000000.0
2009-06-05 02:59:00,2.23974,2.23977,2.23959,2.23972,19000000.0
2009-06-05 03:00:00,2.23978,2.23989,2.23975,2.23989,7000000.0
2009-06-05 03:01:00,2.24023,2.2407,2.24023,2.2407,10000000.0
2009-06-05 03:02:00,2.24116,2.24127,2.24104,2.24127,7000000.0
2009-06-05 03:03:00,2.24106,2.24106,2.24054,2.24059,11000000.0
2009-06-05 03:04:00,2.24066,2.24073,2.24058,2.24064,7000000.0
2009-06-05 03:05:00,2.24053,2.24065,2.24042,2.24058,10000000.0
2009-06-05 03:06:00,2.24083,2.24109,2.24083,2.24096,11000000.0
2009-06-05 03:07:00,2.24031,2.24031,2.23899,2.23899,5000000.0
2009-06-05 03:08:00,2.23847,2.23848,2.23835,2.23848,8000000.0
2009-06-05 03:09:00,2.23858,2.23858,2.23821,2.23823,10000000.0
2009-06-05 03:10:00,2.23822,2.23871,2.23811,2.23871,10000000.0
2009-06-05 03:11:00,2.23926,2.23937,2.23918,2.23937,8000000.0
2009-06-05 03:12:00,2.23933,2.2394,2.23914,2.23914,7000000.0
2009-06-05 03:13:00,2.23916,2.23936,2.23916,2.23936,10000000.0
2009-06-05 03:14:00,2.23934,2.23958,2.2392,2.23958,16000000.0
2009-06-05 03:15:00,2.23986,2.23998,2.23933,2.23992,11000000.0
2009-06-05 03:16:00,2.23997,2.2402,2.23994,2.2402,5000000.0
2009-06-05 03:17:00,2.2403,2.2403,2.23984,2.23984,8000000.0
2009-06-05 03:18:00,2.23968,2.23989,2.23962,2.23979,6000000.0
2009-06-05 03:19:00,2.23976,2.23988,2.23935,2.23935,7000000.0
2009-06-05 03:20:00,2.23895,2.23928,2.23895,2.23928,7000000.0
2009-06-05 03:21:00,2.23952,2.23957,2.23919,2.23921,7000000.0
2009-06-05 03:22:00,2.23914,2.23932,2.23742,2.23932,8000000.0
2009-06-05 03:23:00,2.23816,2.23816,2.23769,2.23784,9000000.0
2009-06-05 03:24:00,2.23792,2.23804,2.23743,2.23743,7000000.0
2009-06-05 03:25:00,2.23823,2.2383,2.23776,2.2383,23000000.0
2009-06-05 03:26:00,2.2393,2.24013,2.23926,2.23926,9000000.0
2009-06-05 03:27:00,2.23895,2.23909,2.23885,2.23903,7000000.0
2009-06-05 03:28:00,2.2385,2.23978,2.2385,2.23978,7000000.0
2009-06-05 03:29:00,2.23984,2.23984,2.23948,2.23964,8000000.0
2009-06-05 03:30:00,2.23959,2.23973,2.23889,2.23889,10000000.0
2009-06-05 03:31:00,2.23855,2.23947,2.23855,2.23947,5000000.0
2009-06-05 03:32:00,2.23977,2.23995,2.23925,2.23925,10000000.0
2009-06-05 03:33:00,2.23891,2.2399,2.23869,2.2399,7000000.0
2009-06-05 03:34:00,2.24001,2.24067,2.23991,2.23991,11000000.0
2009-06-05 03:35:00,2.239,2.23917,2.23892,2.23917,8000000.0
2009-06-05 03:36:00,2.23878,2.23922,2.23878,2.23922,8000000.0
2009-06-05 03:37:00,2.23891,2.23958,2.23891,2.23903,8000000.0
2009-06-05 03:38:00,2.23954,2.23969,2.23953,2.23956,8000000.0
2009-06-05 03:39:00,2.2394,2.23963,2.23937,2.23941,10000000.0
2009-06-05 03:40:00,2.23972,2.23993,2.23962,2.23988,10000000.0
2009-06-05 03:41:00,2.23987,2.24005,2.23941,2.23941,8000000.0
2009-06-05 03:42:00,2.23955,2.23957,2.23935,2.23957,7000000.0
2009-06-05 03:43:00,2.23959,2.23976,2.23959,2.23976,9000000.0
2009-06-05 03:44:00,2.23969,2.23969,2.23951,2.23956,9000000.0
2009-06-05 03:45:00,2.23964,2.23971,2.23953,2.23953,7000000.0
2009-06-05 03:46:00,2.23947,2.23947,2.23895,2.23895,8000000.0
2009-06-05 03:47:00,2.23885,2.23886,2.23811,2.23811,9000000.0
2009-06-05 03:48:00,2.23774,2.23846,2.23759,2.23846,10000000.0
2009-06-05 03:49:00,2.23861,2.23881,2.2386,2.23881,23000000.0
2009-06-05 03:50:00,2.23897,2.23904,2.23875,2.2389,7000000.0
2009-06-05 03:51:00,2.2385,2.2385,2.23829,2.23829,8000000.0
2009-06-05 03:52:00,2.23861,2.23871,2.2384,2.23849,9000000.0
2009-06-05 03:53:00,2.23844,2.23844,2.23826,2.23826,8000000.0
2009-06-05 03:54:00,2.23843,2.23865,2.2382,2.23865,9000000.0
2009-06-05 03:55:00,2.23874,2.23874,2.23845,2.23868,10000000.0
2009-06-05 03:56:00,2.23816,2.23816,2.23787,2.23787,12000000.0
2009-06-05 03:57:00,2.23735,2.23736,2.23653,2.23653,9000000.0
2009-06-05 03:58:00,2.23669,2.23817,2.23669,2.23817,8000000.0
2009-06-05 03:59:00,2.23836,2.23841,2.23811,2.23811,7000000.0
2009-06-05 04:00:00,2.23815,2.23829,2.23798,2.23829,18000000.0
2009-06-05 04:01:00,2.23803,2.23822,2.23754,2.23754,8000000.0
2009-06-05 04:02:00,2.23734,2.23734,2.2362,2.2362,25000000.0
2009-06-05 04:03:00,2.2359,2.2359,2.23485,2.23485,12000000.0
2009-06-05 04:04:00,2.23529,2.2357,2.23529,2.2357,9000000.0
2009-06-05 04:05:00,2.23555,2.23564,2.23519,2.23519,7000000.0
2009-06-05 04:06:00,2.23589,2.23632,2.23589,2.23595,11000000.0
2009-06-05 04:07:00,2.2358,2.23599,2.23537,2.23599,7000000.0
2009-06-05 04:08:00,2.23652,2.23713,2.23617,2.23713,10000000.0
2009-06-05 04:09:00,2.23835,2.23835,2.23689,2.23689,5000000.0
2009-06-05 04:10:00,2.23647,2.23647,2.23585,2.23616,9000000.0
2009-06-05 04:11:00,2.2364,2.2364,2.2362,2.2362,7000000.0
2009-06-05 04:12:00,2.23629,2.23653,2.23629,2.23638,11000000.0
2009-06-05 04:13:00,2.23637,2.23637,2.2363,2.23631,8000000.0
2009-06-05 04:14:00,2.23611,2.23611,2.2357,2.23592,7000000.0
2009-06-05 04:15:00,2.23629,2.23646,2.23629,2.23632,8000000.0
2009-06-05 04:16:00,2.23618,2.23618,2.23561,2.23561,8000000.0
2009-06-05 04:17:00,2.23555,2.23563,2.23539,2.23539,19000000.0
2009-06-05 04:18:00,2.23534,2.23534,2.23526,2.23531,8000000.0
2009-06-05 04:19:00,2.23512,2.23534,2.23494,2.23522,21000000.0
2009-06-05 04:20:00,2.23553,2.23568,2.23542,2.23553,11000000.0
2009-06-05 04:21:00,2.23552,2.23614,2.23541,2.23614,7000000.0
2009-06-05 04:22:00,2.23573,2.23573,2.23552,2.23555,8000000.0
2009-06-05 04:23:00,2.23574,2.23574,2.2349,2.2349,9000000.0
2009-06-05 04:24:00,2.23485,2.23547,2.23485,2.23547,12000000.0
2009-06-05 04:25:00,2.23549,2.23549,2.2354,2.23541,9000000.0
2009-06-05 04:26:00,2.23544,2.23554,2.23544,2.2355,8000000.0
2009-06-05 04:27:00,2.23546,2.23564,2.23538,2.23538,9000000.0
2009-06-05 04:28:00,2.23535,2.23541,2.23532,2.23539,14000000.0
2009-06-05 04:29:00,2.2355,2.2355,2.23537,2.23537,16000000.0
2009-06-05 04:30:00,2.23534,2.2355,2.23534,2.2355,25000000.0
2009-06-05 04:31:00,2.23571,2.23573,2.2357,2.23573,5000000.0
2009-06-05 04:32:00,2.23579,2.23619,2.23579,2.23619,12000000.0
2009-06-05 04:33:00,2.23629,2.2365,2.23598,2.23598,10000000.0
2009-06-05 04:34:00,2.23596,2.23622,2.23595,2.23622,15000000.0
2009-06-05 04:35:00,2.23606,2.23639,2.23599,2.23599,9000000.0
2009-06-05 04:36:00,2.23596,2.23596,2.23584,2.23586,7000000.0
2009-06-05 04:37:00,2.23573,2.23609,2.23573,2.23605,7000000.0
2009-06-05 04:38:00,2.23571,2.23604,2.2357,2.23571,10000000.0
2009-06-05 04:39:00,2.23576,2.23588,2.23561,2.23563,8000000.0
2009-06-05 04:40:00,2.23546,2.23563,2.23541,2.23562,11000000.0
2009-06-05 04:41:00,2.23526,2.23544,2.23516,2.23516,9000000.0
2009-06-05 04:42:00,2.2352,2.2352,2.23503,2.23518,11000000.0
2009-06-05 04:43:00,2.23534,2.23543,2.23505,2.23505,9000000.0
2009-06-05 04:44:00,2.23478,2.23479,2.23468,2.23468,8000000.0
2009-06-05 04:45:00,2.23489,2.23489,2.23482,2.23486,9000000.0
2009-06-05 04:46:00,2.23503,2.2351,2.23439,2.23439,7000000.0
2009-06-05 04:47:00,2.23364,2.23412,2.23304,2.23412,8000000.0
2009-06-05 04:48:00,2.23391,2.23413,2.23391,2.23409,7000000.0
2009-06-05 04:49:00,2.23393,2.23435,2.23393,2.23422,6000000.0
2009-06-05 04:50:00,2.23412,2.23447,2.23378,2.23447,7000000.0
2009-06-05 04:51:00,2.23462,2.23569,2.23462,2.23543,15000000.0
2009-06-05 04:52:00,2.23546,2.23554,2.23542,2.23554,9000000.0
2009-06-05 04:53:00,2.2356,2.23615,2.2356,2.23615,8000000.0
2009-06-05 04:54:00,2.23635,2.23668,2.23635,2.23668,11000000.0
2009-06-05 04:55:00,2.23671,2.23671,2.23617,2.23617,11000000.0
2009-06-05 04:56:00,2.23591,2.23591,2.23446,2.2349,12000000.0
2009-06-05 04:57:00,2.23496,2.23563,2.23482,2.23563,8000000.0
2009-06-05 04:58:00,2.23587,2.23617,2.23587,2.23604,9000000.0
2009-06-05 04:59:00,2.23585,2.23604,2.23503,2.23604,12000000.0
2009-06-05 05:00:00,2.23576,2.23576,2.23413,2.23413,9000000.0
2009-06-05 05:01:00,2.23468,2.2349,2.23468,2.2349,7000000.0
2009-06-05 05:02:00,2.23508,2.23521,2.23506,2.23513,7000000.0
2009-06-05 05:03:00,2.23539,2.2355,2.23525,2.2355,8000000.0
2009-06-05 05:04:00,2.23538,2.23543,2.23509,2.23509,9000000.0
2009-06-05 05:05:00,2.23524,2.23524,2.23488,2.23488,13000000.0
2009-06-05 05:06:00,2.2349,2.23509,2.23487,2.23509,8000000.0
2009-06-05 05:07:00,2.23491,2.23491,2.23327,2.23386,10000000.0
2009-06-05 05:08:00,2.23306,2.23306,2.23237,2.23268,6000000.0
2009-06-05 05:09:00,2.23273,2.23273,2.23212,2.23213,16000000.0
2009-06-05 05:10:00,2.23178,2.23192,2.23176,2.23192,12000000.0
2009-06-05 05:11:00,2.2319,2.23217,2.23132,2.23132,11000000.0
2009-06-05 05:12:00,2.23145,2.23237,2.23145,2.23216,16000000.0
2009-06-05 05:13:00,2.23228,2.23256,2.23228,2.23255,9000000.0
2009-06-05 05:14:00,2.23266,2.23266,2.23259,2.23259,12000000.0
2009-06-05 05:15:00,2.23265,2.23266,2.23262,2.23262,8000000.0
2009-06-05 05:16:00,2.23254,2.23254,2.23237,2.23237,11000000.0
2009-06-05 05:17:00,2.23241,2.23261,2.23241,2.23252,9000000.0
2009-06-05 05:18:00,2.23257,2.23257,2.23227,2.23227,16000000.0
2009-06-05 05:19:00,2.23212,2.23219,2.23179,2.23219,9000000.0
2009-06-05 05:20:00,2.2321,2.23218,2.23202,2.23202,11000000.0
2009-06-05 05:21:00,2.23182,2.23196,2.23179,2.23196,15000000.0
2009-06-05 05:22:00,2.23226,2.23269,2.23204,2.23243,28000000.0
2009-06-05 05:23:00,2.23233,2.23233,2.23221,2.23221,26000000.0
2009-06-05 05:24:00,2.23217,2.2322,2.23213,2.23217,27000000.0
2009-06-05 05:25:00,2.23227,2.23242,2.23211,2.23211,47000000.0
2009-06-05 05:26:00,2.2325,2.23273,2.2325,2.23266,38000000.0
2009-06-05 05:27:00,2.23258,2.23258,2.23192,2.23192,7000000.0
2009-06-05 05:28:00,2.23194,2.23211,2.23176,2.23176,22000000.0
2009-06-05 05:29:00,2.23178,2.23225,2.23178,2.23225,11000000.0
2009-06-05 05:30:00,2.23263,2.23286,2.23263,2.2328,7000000.0
2009-06-05 05:31:00,2.2328,2.2328,2.23258,2.23258,10000000.0
2009-06-05 05:32:00,2.23211,2.23246,2.23211,2.23246,10000000.0
2009-06-05 05:33:00,2.23252,2.23276,2.23251,2.23251,8000000.0
2009-06-05 05:34:00,2.23243,2.23251,2.23241,2.23251,8000000.0
2009-06-05 05:35:00,2.2324,2.23253,2.23236,2.23245,10000000.0
2009-06-05 05:36:00,2.23254,2.23269,2.23226,2.23226,15000000.0
2009-06-05 05:37:00,2.23234,2.23255,2.23234,2.23255,11000000.0
2009-06-05 05:38:00,2.23249,2.23249,2.23183,2.23205,11000000.0
2009-06-05 05:39:00,2.23215,2.23279,2.23211,2.23279,7000000.0
2009-06-05 05:40:00,2.23297,2.23297,2.23238,2.23241,5000000.0
2009-06-05 05:41:00,2.23247,2.23251,2.23244,2.23244,9000000.0
2009-06-05 05:42:00,2.23208,2.23208,2.23194,2.23195,16000000.0
2009-06-05 05:43:00,2.23198,2.23205,2.23189,2.23205,8000000.0
2009-06-05 05:44:00,2.2319,2.2319,2.23162,2.23181,9000000.0
2009-06-05 05:45:00,2.23188,2.23213,2.23186,2.23213,13000000.0
2009-06-05 05:46:00,2.23219,2.23229,2.23215,2.23215,10000000.0
2009-06-05 05:47:00,2.23205,2.23205,2.23173,2.23186,15000000.0
2009-06-05 05:48:00,2.23262,2.233,2.23262,2.233,11000000.0
2009-06-05 05:49:00,2.23312,2.2339,2.23312,2.23377,8000000.0
2009-06-05 05:50:00,2.23368,2.23389,2.23368,2.23389,13000000.0
2009-06-05 05:51:00,2.234,2.23409,2.23397,2.23398,30000000.0
2009-06-05 05:52:00,2.2336,2.23365,2.23356,2.23357,15000000.0
2009-06-05 05:53:00,2.23337,2.23337,2.2332,2.23328,8000000.0
2009-06-05 05:54:00,2.2333,2.23396,2.2333,2.23396,16000000.0
2009-06-05 05:55:00,2.23412,2.235,2.23412,2.235,11000000.0
2009-06-05 05:56:00,2.23474,2.23504,2.23474,2.23479,33000000.0
2009-06-05 05:57:00,2.23469,2.23487,2.23469,2.23485,11000000.0
2009-06-05 05:58:00,2.2347,2.2347,2.23343,2.23343,19000000.0
2009-06-05 05:59:00,2.23286,2.23329,2.23276,2.23329,12000000.0
2009-06-05 06:00:00,2.2329,2.2329,2.23198,2.23198,25000000.0
2009-06-05 06:01:00,2.23179,2.23235,2.23149,2.23235,16000000.0
2009-06-05 06:02:00,2.23228,2.2331,2.23228,2.23305,13000000.0
2009-06-05 06:03:00,2.23305,2.23305,2.23208,2.23228,22000000.0
2009-06-05 06:04:00,2.23311,2.23394,2.23311,2.23356,11000000.0
2009-06-05 06:05:00,2.23313,2.23318,2.23308,2.23308,9000000.0
2009-06-05 06:06:00,2.23298,2.2332,2.23298,2.23311,8000000.0
2009-06-05 06:07:00,2.23323,2.23336,2.23323,2.23329,10000000.0
2009-06-05 06:08:00,2.23327,2.23344,2.23326,2.23344,8000000.0
2009-06-05 06:09:00,2.2334,2.23344,2.23336,2.23342,10000000.0
2009-06-05 06:10:00,2.23338,2.23338,2.23185,2.23185,8000000.0
2009-06-05 06:11:00,2.23172,2.2321,2.23172,2.2321,7000000.0
2009-06-05 06:12:00,2.23209,2.23209,2.23165,2.23185,10000000.0
2009-06-05 06:13:00,2.23178,2.23178,2.23157,2.23159,15000000.0
2009-06-05 06:14:00,2.23166,2.23166,2.23157,2.23157,10000000.0
2009-06-05 06:15:00,2.23152,2.23152,2.23129,2.23135,18000000.0
2009-06-05 06:16:00,2.23128,2.23132,2.23118,2.23129,11000000.0
2009-06-05 06:17:00,2.23124,2.2313,2.23085,2.23085,7000000.0
2009-06-05 06:18:00,2.2309,2.23139,2.2309,2.23139,13000000.0
2009-06-05 06:19:00,2.23121,2.23191,2.23121,2.23191,12000000.0
2009-06-05 06:20:00,2.23186,2.23186,2.23114,2.23114,18000000.0
2009-06-05 06:21:00,2.23105,2.23125,2.2309,2.23125,26000000.0
2009-06-05 06:22:00,2.23117,2.23123,2.23112,2.23123,10000000.0
2009-06-05 06:23:00,2.23108,2.23123,2.23108,2.23117,11000000.0
2009-06-05 06:24:00,2.2312,2.2312,2.2311,2.23117,11000000.0
2009-06-05 06:25:00,2.23126,2.23148,2.23122,2.23133,10000000.0
2009-06-05 06:26:00,2.2316,2.23211,2.2316,2.23211,7000000.0
2009-06-05 06:27:00,2.23223,2.23227,2.23216,2.23223,8000000.0
2009-06-05 06:28:00,2.23219,2.23234,2.23219,2.23231,7000000.0
2009-06-05 06:29:00,2.23277,2.23277,2.23254,2.23254,9000000.0
2009-06-05 06:30:00,2.23239,2.23257,2.23231,2.23231,11000000.0
2009-06-05 06:31:00,2.23198,2.23251,2.23198,2.2322,20000000.0
2009-06-05 06:32:00,2.23218,2.23218,2.23173,2.23193,31000000.0
2009-06-05 06:33:00,2.23216,2.23352,2.2321,2.23352,17000000.0
2009-06-05 06:34:00,2.23372,2.2338,2.23294,2.23294,9000000.0
2009-06-05 06:35:00,2.23266,2.23297,2.23262,2.23297,8000000.0
2009-06-05 06:36:00,2.23271,2.23298,2.23214,2.23298,10000000.0
2009-06-05 06:37:00,2.23314,2.23314,2.233,2.23302,7000000.0
2009-06-05 06:38:00,2.23302,2.2331,2.23291,2.23309,8000000.0
2009-06-05 06:39:00,2.23305,2.23305,2.23266,2.23266,12000000.0
2009-06-05 06:40:00,2.23228,2.23228,2.23186,2.23186,7000000.0
2009-06-05 06:41:00,2.23203,2.23215,2.23203,2.23209,7000000.0
2009-06-05 06:42:00,2.23219,2.23219,2.2317,2.2317,7000000.0
2009-06-05 06:43:00,2.23173,2.23273,2.23173,2.23273,9000000.0
2009-06-05 06:44:00,2.23219,2.23219,2.23191,2.23191,11000000.0
2009-06-05 06:45:00,2.23195,2.23223,2.23195,2.23223,8000000.0
2009-06-05 06:46:00,2.23229,2.2326,2.23229,2.23256,8000000.0
2009-06-05 06:47:00,2.23242,2.23245,2.23055,2.23244,8000000.0
2009-06-05 06:48:00,2.23246,2.23258,2.23237,2.23237,8000000.0
2009-06-05 06:49:00,2.23214,2.23244,2.23209,2.23244,9000000.0
2009-06-05 06:50:00,2.23251,2.23253,2.23242,2.23242,9000000.0
2009-06-05 06:51:00,2.23236,2.23244,2.23221,2.23221,11000000.0
2009-06-05 06:52:00,2.23182,2.23182,2.23081,2.23081,7000000.0
2009-06-05 06:53:00,2.23073,2.23073,2.23062,2.23062,8000000.0
2009-06-05 06:54:00,2.23078,2.23088,2.23067,2.23088,11000000.0
2009-06-05 06:55:00,2.23066,2.23071,2.23052,2.23071,8000000.0
2009-06-05 06:56:00,2.23089,2.23089,2.23046,2.23048,13000000.0
2009-06-05 06:57:00,2.23055,2.23055,2.23022,2.2305,18000000.0
2009-06-05 06:58:00,2.23045,2.23053,2.23021,2.23021,16000000.0
2009-06-05 06:59:00,2.23047,2.23137,2.23047,2.23137,11000000.0
2009-06-05 07:00:00,2.23151,2.23151,2.23084,2.23089,8000000.0
2009-06-05 07:01:00,2.23118,2.23128,2.23116,2.23116,14000000.0
2009-06-05 07:02:00,2.23105,2.23174,2.23085,2.23156,18000000.0
2009-06-05 07:03:00,2.23168,2.23216,2.23161,2.23195,8000000.0
2009-06-05 07:04:00,2.23188,2.2334,2.23187,2.2334,8000000.0
2009-06-05 07:05:00,2.23419,2.2342,2.23272,2.23272,10000000.0
2009-06-05 07:06:00,2.2326,2.23265,2.23256,2.23257,8000000.0
2009-06-05 07:07:00,2.23268,2.23308,2.23268,2.23296,15000000.0
2009-06-05 07:08:00,2.23274,2.23274,2.2324,2.2325,18000000.0
2009-06-05 07:09:00,2.23251,2.23283,2.23251,2.23283,8000000.0
2009-06-05 07:10:00,2.23277,2.23283,2.23266,2.23269,18000000.0
2009-06-05 07:11:00,2.23265,2.23281,2.23263,2.23281,11000000.0
2009-06-05 07:12:00,2.23299,2.23314,2.23292,2.23314,11000000.0
2009-06-05 07:13:00,2.23322,2.23336,2.23319,2.23319,9000000.0
2009-06-05 07:14:00,2.23182,2.23183,2.23147,2.23167,12000000.0
2009-06-05 07:15:00,2.23152,2.23175,2.23152,2.23175,7000000.0
2009-06-05 07:16:00,2.23178,2.23178,2.23165,2.23166,12000000.0
2009-06-05 07:17:00,2.23147,2.23169,2.23136,2.23136,15000000.0
2009-06-05 07:18:00,2.23128,2.2313,2.2311,2.2313,8000000.0
2009-06-05 07:19:00,2.23139,2.23155,2.23139,2.23155,7000000.0
2009-06-05 07:20:00,2.23138,2.23138,2.23119,2.23126,9000000.0
2009-06-05 07:21:00,2.23167,2.23181,2.23166,2.23176,10000000.0
2009-06-05 07:22:00,2.23188,2.23238,2.23188,2.23238,7000000.0
2009-06-05 07:23:00,2.23272,2.23272,2.23217,2.2323,11000000.0
2009-06-05 07:24:00,2.23225,2.23301,2.23225,2.23301,23000000.0
2009-06-05 07:25:00,2.23381,2.23382,2.23355,2.23381,28000000.0
2009-06-05 07:26:00,2.23311,2.23311,2.23278,2.23278,14000000.0
2009-06-05 07:27:00,2.23253,2.23256,2.23235,2.23238,20000000.0
2009-06-05 07:28:00,2.23235,2.23251,2.23235,2.23251,17000000.0
2009-06-05 07:29:00,2.23251,2.23262,2.23229,2.23229,27000000.0
2009-06-05 07:30:00,2.23205,2.23212,2.23196,2.23196,20000000.0
2009-06-05 07:31:00,2.23182,2.23182,2.23133,2.23133,7000000.0
2009-06-05 07:32:00,2.23144,2.23302,2.23144,2.23302,11000000.0
2009-06-05 07:33:00,2.23396,2.23406,2.23366,2.23366,22000000.0
2009-06-05 07:34:00,2.23357,2.23383,2.2335,2.23383,16000000.0
2009-06-05 07:35:00,2.23302,2.23341,2.23274,2.23315,15000000.0
2009-06-05 07:36:00,2.23328,2.23329,2.233,2.233,8000000.0
2009-06-05 07:37:00,2.23296,2.23342,2.23267,2.23342,12000000.0
2009-06-05 07:38:00,2.23437,2.23446,2.23417,2.23417,7000000.0
2009-06-05 07:39:00,2.23262,2.23296,2.2324,2.2329,14000000.0
2009-06-05 07:40:00,2.23332,2.23343,2.23329,2.23337,9000000.0
2009-06-05 07:41:00,2.23357,2.23366,2.23346,2.23348,24000000.0
2009-06-05 07:42:00,2.23347,2.23403,2.23344,2.23403,17000000.0
2009-06-05 07:43:00,2.23364,2.23364,2.23333,2.23333,22000000.0
2009-06-05 07:44:00,2.23346,2.23361,2.23346,2.23353,10000000.0
2009-06-05 07:45:00,2.23357,2.2337,2.23329,2.2337,15000000.0
2009-06-05 07:46:00,2.23408,2.23524,2.23408,2.23524,17000000.0
2009-06-05 07:47:00,2.23536,2.23536,2.23399,2.23399,15000000.0
2009-06-05 07:48:00,2.23384,2.2342,2.23383,2.23394,10000000.0
2009-06-05 07:49:00,2.23399,2.23428,2.23393,2.23393,20000000.0
2009-06-05 07:50:00,2.23379,2.234,2.23379,2.23384,17000000.0
2009-06-05 07:51:00,2.23391,2.23425,2.23383,2.23383,15000000.0
2009-06-05 07:52:00,2.23377,2.23411,2.23343,2.23343,29000000.0
2009-06-05 07:53:00,2.23346,2.23346,2.2332,2.23333,13000000.0
2009-06-05 07:54:00,2.23367,2.23367,2.23332,2.23344,23000000.0
2009-06-05 07:55:00,2.23345,2.2336,2.23336,2.23338,27000000.0
2009-06-05 07:56:00,2.23362,2.23363,2.23351,2.23351,18000000.0
2009-06-05 07:57:00,2.2335,2.2335,2.23313,2.23313,20000000.0
2009-06-05 07:58:00,2.23351,2.23351,2.23329,2.23337,13000000.0
2009-06-05 07:59:00,2.23325,2.23364,2.23325,2.23345,23000000.0
2009-06-05 08:00:00,2.23374,2.23412,2.23322,2.23412,31000000.0
2009-06-05 08:01:00,2.23394,2.23401,2.23262,2.23262,13000000.0
2009-06-05 08:02:00,2.23246,2.2335,2.23222,2.2335,12000000.0
2009-06-05 08:03:00,2.23346,2.23346,2.23294,2.23295,20000000.0
2009-06-05 08:04:00,2.23267,2.23387,2.23267,2.23387,30000000.0
2009-06-05 08:05:00,2.23401,2.23426,2.23401,2.23426,9000000.0
2009-06-05 08:06:00,2.23397,2.23409,2.23334,2.23334,21000000.0
2009-06-05 08:07:00,2.23269,2.23292,2.23214,2.23214,15000000.0
2009-06-05 08:08:00,2.23211,2.23318,2.23211,2.23318,25000000.0
2009-06-05 08:09:00,2.23332,2.23332,2.23307,2.23321,23000000.0
2009-06-05 08:10:00,2.23324,2.23324,2.23295,2.23295,27000000.0
2009-06-05 08:11:00,2.23276,2.23287,2.23272,2.2328,18000000.0
2009-06-05 08:12:00,2.2329,2.23348,2.2329,2.23348,22000000.0
2009-06-05 08:13:00,2.23352,2.23352,2.23312,2.23315,18000000.0
2009-06-05 08:14:00,2.23316,2.23338,2.23309,2.23329,33000000.0
2009-06-05 08:15:00,2.23294,2.23304,2.23288,2.2329,21000000.0
2009-06-05 08:16:00,2.2329,2.23362,2.2329,2.23362,21000000.0
2009-06-05 08:17:00,2.23379,2.23409,2.23337,2.23339,19000000.0
2009-06-05 08:18:00,2.23354,2.23381,2.23354,2.23372,17000000.0
2009-06-05 08:19:00,2.23392,2.23432,2.23377,2.23427,16000000.0
2009-06-05 08:20:00,2.23382,2.23427,2.23382,2.23427,13000000.0
2009-06-05 08:21:00,2.23446,2.23446,2.23341,2.23371,18000000.0
2009-06-05 08:22:00,2.23374,2.23379,2.23341,2.23345,26000000.0
2009-06-05 08:23:00,2.23342,2.23354,2.23332,2.23332,16000000.0
2009-06-05 08:24:00,2.23311,2.23328,2.23308,2.23319,28000000.0
2009-06-05 08:25:00,2.23309,2.23333,2.23305,2.23312,49000000.0
2009-06-05 08:26:00,2.23332,2.23351,2.23322,2.23351,14000000.0
2009-06-05 08:27:00,2.2333,2.23344,2.23322,2.23327,31000000.0
2009-06-05 08:28:00,2.23287,2.23309,2.23278,2.23278,28000000.0
2009-06-05 08:29:00,2.23267,2.23274,2.23223,2.23261,32000000.0
2009-06-05 08:30:00,2.23234,2.23262,2.23231,2.23237,28000000.0
2009-06-05 08:31:00,2.23264,2.2334,2.23264,2.2331,40000000.0
2009-06-05 08:32:00,2.23301,2.23331,2.23291,2.23291,51000000.0
2009-06-05 08:33:00,2.23251,2.23251,2.2321,2.2321,48000000.0
2009-06-05 08:34:00,2.23197,2.23288,2.23197,2.23284,49000000.0
2009-06-05 08:35:00,2.23268,2.23286,2.23258,2.23258,39000000.0
2009-06-05 08:36:00,2.23206,2.23213,2.2319,2.23208,12000000.0
2009-06-05 08:37:00,2.23206,2.23234,2.23201,2.23225,25000000.0
2009-06-05 08:38:00,2.23236,2.23309,2.2323,2.23304,21000000.0
2009-06-05 08:39:00,2.23313,2.23313,2.23169,2.23173,23000000.0
2009-06-05 08:40:00,2.23229,2.23229,2.23157,2.23186,36000000.0
2009-06-05 08:41:00,2.23235,2.23248,2.23202,2.23202,30000000.0
2009-06-05 08:42:00,2.23179,2.23251,2.23162,2.23251,17000000.0
2009-06-05 08:43:00,2.23308,2.23313,2.23299,2.23299,23000000.0
2009-06-05 08:44:00,2.23278,2.23288,2.23208,2.23208,17000000.0
2009-06-05 08:45:00,2.2321,2.23249,2.2321,2.23226,37000000.0
2009-06-05 08:46:00,2.23243,2.23255,2.23236,2.23248,23000000.0
2009-06-05 08:47:00,2.23265,2.23302,2.23231,2.23302,25000000.0
2009-06-05 08:48:00,2.23353,2.23395,2.23353,2.23395,36000000.0
2009-06-05 08:49:00,2.23367,2.23416,2.23367,2.2339,27000000.0
2009-06-05 08:50:00,2.23414,2.23414,2.23371,2.23375,56000000.0
2009-06-05 08:51:00,2.23393,2.23393,2.23339,2.23339,32000000.0
2009-06-05 08:52:00,2.23318,2.23321,2.23273,2.23298,39000000.0
2009-06-05 08:53:00,2.23271,2.23277,2.23246,2.23263,63000000.0
2009-06-05 08:54:00,2.23247,2.2327,2.23244,2.2327,42000000.0
2009-06-05 08:55:00,2.23283,2.23387,2.23283,2.23337,55000000.0
2009-06-05 08:56:00,2.23351,2.23457,2.23351,2.23457,21000000.0
2009-06-05 08:57:00,2.23454,2.23454,2.23361,2.23361,23000000.0
2009-06-05 08:58:00,2.23374,2.23396,2.23365,2.23384,18000000.0
2009-06-05 08:59:00,2.23387,2.23387,2.23335,2.23356,12000000.0
2009-06-05 09:00:00,2.23346,2.23401,2.23341,2.23382,26000000.0
2009-06-05 09:01:00,2.23385,2.23385,2.23361,2.23361,19000000.0
2009-06-05 09:02:00,2.23349,2.23349,2.23259,2.23284,15000000.0
2009-06-05 09:03:00,2.2327,2.23341,2.2327,2.23341,16000000.0
2009-06-05 09:04:00,2.23352,2.23393,2.23346,2.23385,22000000.0
2009-06-05 09:05:00,2.23437,2.23519,2.23437,2.23516,11000000.0
2009-06-05 09:06:00,2.23536,2.23609,2.23501,2.23609,31000000.0
2009-06-05 09:07:00,2.23565,2.23615,2.23565,2.23598,33000000.0
2009-06-05 09:08:00,2.23598,2.23623,2.23524,2.23524,17000000.0
2009-06-05 09:09:00,2.23563,2.23563,2.23485,2.23485,37000000.0
2009-06-05 09:10:00,2.23445,2.23504,2.23445,2.23448,31000000.0
2009-06-05 09:11:00,2.23429,2.23455,2.23429,2.23441,26000000.0
2009-06-05 09:12:00,2.23444,2.23451,2.23416,2.23451,41000000.0
2009-06-05 09:13:00,2.23454,2.23477,2.23439,2.23439,61000000.0
2009-06-05 09:14:00,2.23454,2.23489,2.23448,2.23448,57000000.0
2009-06-05 09:15:00,2.23441,2.23451,2.2342,2.23451,33000000.0
2009-06-05 09:16:00,2.23386,2.23403,2.23376,2.23381,39000000.0
2009-06-05 09:17:00,2.23348,2.23372,2.23348,2.23368,40000000.0
2009-06-05 09:18:00,2.23342,2.23342,2.23305,2.2333,68000000.0
2009-06-05 09:19:00,2.23365,2.23399,2.23343,2.23347,52000000.0
2009-06-05 09:20:00,2.23324,2.23337,2.23303,2.23303,37000000.0
2009-06-05 09:21:00,2.23234,2.23234,2.23103,2.23103,61000000.0
2009-06-05 09:22:00,2.2313,2.2313,2.22992,2.23008,63000000.0
2009-06-05 09:23:00,2.23083,2.23134,2.23077,2.23077,65000000.0
2009-06-05 09:24:00,2.23114,2.23148,2.23079,2.23079,47000000.0
2009-06-05 09:25:00,2.23067,2.23067,2.22903,2.22911,32000000.0
2009-06-05 09:26:00,2.22909,2.23005,2.22909,2.23005,29000000.0
2009-06-05 09:27:00,2.23061,2.23061,2.23001,2.23001,55000000.0
2009-06-05 09:28:00,2.22988,2.22988,2.22953,2.22953,46000000.0
2009-06-05 09:29:00,2.22915,2.22916,2.22868,2.22868,32000000.0
2009-06-05 09:30:00,2.22816,2.22876,2.22736,2.22736,24000000.0
2009-06-05 09:31:00,2.22725,2.22735,2.22702,2.22735,18000000.0
2009-06-05 09:32:00,2.22774,2.2284,2.22774,2.2284,35000000.0
2009-06-05 09:33:00,2.22828,2.22842,2.22791,2.22842,43000000.0
2009-06-05 09:34:00,2.22808,2.22808,2.22624,2.22624,31000000.0
2009-06-05 09:35:00,2.22615,2.22615,2.22558,2.22585,47000000.0
2009-06-05 09:36:00,2.2258,2.2264,2.2258,2.2264,34000000.0
2009-06-05 09:37:00,2.22604,2.22604,2.22481,2.22481,49000000.0
2009-06-05 09:38:00,2.22461,2.22466,2.22424,2.22429,37000000.0
2009-06-05 09:39:00,2.22405,2.22405,2.22355,2.22355,61000000.0
2009-06-05 09:40:00,2.2234,2.22356,2.22296,2.22356,46000000.0
2009-06-05 09:41:00,2.22366,2.22366,2.22287,2.22304,33000000.0
2009-06-05 09:42:00,2.2235,2.22355,2.22323,2.22353,60000000.0
2009-06-05 09:43:00,2.22357,2.22369,2.22339,2.22339,66000000.0
2009-06-05 09:44:00,2.22352,2.22355,2.223,2.223,21000000.0
2009-06-05 09:45:00,2.22372,2.2239,2.22359,2.22359,22000000.0
2009-06-05 09:46:00,2.22386,2.22386,2.22312,2.22312,30000000.0
2009-06-05 09:47:00,2.22308,2.22308,2.22195,2.22236,24000000.0
2009-06-05 09:48:00,2.22268,2.22268,2.22249,2.22259,34000000.0
2009-06-05 09:49:00,2.22204,2.22204,2.22137,2.22137,26000000.0
2009-06-05 09:50:00,2.22048,2.22088,2.22023,2.22088,34000000.0
2009-06-05 09:51:00,2.22119,2.22149,2.2209,2.22149,56000000.0
2009-06-05 09:52:00,2.22148,2.22166,2.22148,2.22158,38000000.0
2009-06-05 09:53:00,2.22155,2.22157,2.22099,2.22099,32000000.0
2009-06-05 09:54:00,2.22095,2.22123,2.2206,2.2206,36000000.0
2009-06-05 09:55:00,2.22023,2.22025,2.22013,2.22022,38000000.0
2009-06-05 09:56:00,2.22025,2.22082,2.22019,2.22082,38000000.0
2009-06-05 09:57:00,2.22096,2.22105,2.22058,2.22074,30000000.0
2009-06-05 09:58:00,2.22058,2.22104,2.22058,2.22084,52000000.0
2009-06-05 09:59:00,2.22098,2.22098,2.22041,2.22063,32000000.0
2009-06-05 10:00:00,2.22089,2.22099,2.22044,2.22079,39000000.0
2009-06-05 10:01:00,2.22088,2.22088,2.22046,2.22046,44000000.0
2009-06-05 10:02:00,2.22066,2.22079,2.2204,2.22065,34000000.0
2009-06-05 10:03:00,2.2205,2.22111,2.2205,2.22103,47000000.0
2009-06-05 10:04:00,2.22085,2.22085,2.2205,2.2205,32000000.0
2009-06-05 10:05:00,2.22039,2.2204,2.22019,2.22024,32000000.0
2009-06-05 10:06:00,2.22044,2.22071,2.22044,2.22071,42000000.0
2009-06-05 10:07:00,2.22075,2.22084,2.22049,2.2207,51000000.0
2009-06-05 10:08:00,2.22067,2.22068,2.2205,2.22055,54000000.0
2009-06-05 10:09:00,2.22047,2.22079,2.22036,2.22059,53000000.0
2009-06-05 10:10:00,2.22047,2.22098,2.22042,2.22098,72000000.0
2009-06-05 10:11:00,2.22094,2.221,2.22053,2.22089,61000000.0
2009-06-05 10:12:00,2.22053,2.22063,2.22033,2.22033,65000000.0
2009-06-05 10:13:00,2.22024,2.22046,2.22024,2.22034,56000000.0
2009-06-05 10:14:00,2.22008,2.22008,2.21959,2.21968,49000000.0
2009-06-05 10:15:00,2.21982,2.22074,2.21982,2.22074,46000000.0
2009-06-05 10:16:00,2.22078,2.22102,2.2207,2.22102,33000000.0
2009-06-05 10:17:00,2.22064,2.22064,2.22017,2.22017,37000000.0
2009-06-05 10:18:00,2.22008,2.22012,2.22005,2.22011,50000000.0
2009-06-05 10:19:00,2.2201,2.22016,2.22005,2.22016,59000000.0
2009-06-05 10:20:00,2.22038,2.22048,2.22037,2.22045,41000000.0
2009-06-05 10:21:00,2.2203,2.22039,2.21998,2.22034,44000000.0
2009-06-05 10:22:00,2.22051,2.22069,2.22035,2.22069,47000000.0
2009-06-05 10:23:00,2.22045,2.22101,2.22036,2.22036,58000000.0
2009-06-05 10:24:00,2.22021,2.22068,2.22021,2.2204,43000000.0
2009-06-05 10:25:00,2.22056,2.22092,2.22056,2.22082,60000000.0
2009-06-05 10:26:00,2.22118,2.22141,2.22084,2.22099,64000000.0
2009-06-05 10:27:00,2.22056,2.22096,2.22056,2.22096,54000000.0
2009-06-05 10:28:00,2.22148,2.22148,2.2203,2.2203,62000000.0
2009-06-05 10:29:00,2.22052,2.22087,2.22028,2.22028,61000000.0
2009-06-05 10:30:00,2.22016,2.22021,2.21993,2.21999,36000000.0
2009-06-05 10:31:00,2.21991,2.22026,2.21977,2.22026,39000000.0
2009-06-05 10:32:00,2.22046,2.22055,2.22014,2.2205,44000000.0
2009-06-05 10:33:00,2.22013,2.22077,2.22013,2.22072,18000000.0
2009-06-05 10:34:00,2.22074,2.22096,2.22056,2.22056,20000000.0
2009-06-05 10:35:00,2.22062,2.22076,2.22051,2.22067,23000000.0
2009-06-05 10:36:00,2.22025,2.22047,2.22014,2.22036,32000000.0
2009-06-05 10:37:00,2.22076,2.22092,2.22061,2.22092,30000000.0
2009-06-05 10:38:00,2.22183,2.22237,2.22183,2.22223,26000000.0
2009-06-05 10:39:00,2.22204,2.22216,2.22194,2.22214,29000000.0
2009-06-05 10:40:00,2.22241,2.22241,2.22211,2.22236,19000000.0
2009-06-05 10:41:00,2.22271,2.22306,2.22268,2.22278,29000000.0
2009-06-05 10:42:00,2.22193,2.22224,2.2218,2.2218,38000000.0
2009-06-05 10:43:00,2.22121,2.22141,2.22121,2.22139,27000000.0
2009-06-05 10:44:00,2.22151,2.22157,2.22139,2.22153,26000000.0
2009-06-05 10:45:00,2.22144,2.22144,2.22074,2.22074,27000000.0
2009-06-05 10:46:00,2.21998,2.21998,2.21874,2.21874,35000000.0
2009-06-05 10:47:00,2.21865,2.21956,2.21844,2.2192,23000000.0
2009-06-05 10:48:00,2.21927,2.2195,2.21927,2.2195,44000000.0
2009-06-05 10:49:00,2.21936,2.21936,2.21919,2.21919,36000000.0
2009-06-05 10:50:00,2.21842,2.21901,2.21706,2.21842,47000000.0
2009-06-05 10:51:00,2.21918,2.21983,2.219,2.21982,45000000.0
2009-06-05 10:52:00,2.21959,2.21992,2.21954,2.21954,33000000.0
2009-06-05 10:53:00,2.21943,2.21959,2.2193,2.21941,46000000.0
2009-06-05 10:54:00,2.21917,2.21917,2.21839,2.21839,35000000.0
2009-06-05 10:55:00,2.2183,2.21849,2.2182,2.2182,37000000.0
2009-06-05 10:56:00,2.21827,2.21964,2.21827,2.21964,33000000.0
2009-06-05 10:57:00,2.22007,2.22133,2.22007,2.22133,33000000.0
2009-06-05 10:58:00,2.22161,2.2217,2.22153,2.22161,26000000.0
2009-06-05 10:59:00,2.22136,2.22136,2.22119,2.22131,47000000.0
2009-06-05 11:00:00,2.22131,2.22131,2.22017,2.22061,39000000.0
2009-06-05 11:01:00,2.22091,2.22105,2.22073,2.22105,45000000.0
2009-06-05 11:02:00,2.22182,2.22265,2.22136,2.2219,17000000.0
2009-06-05 11:03:00,2.22296,2.22296,2.22189,2.22189,37000000.0
2009-06-05 11:04:00,2.22175,2.22175,2.2214,2.2216,40000000.0
2009-06-05 11:05:00,2.2212,2.22139,2.22065,2.22065,18000000.0
2009-06-05 11:06:00,2.22085,2.22093,2.22081,2.22081,19000000.0
2009-06-05 11:07:00,2.22128,2.22149,2.22099,2.22149,30000000.0
2009-06-05 11:08:00,2.22167,2.22173,2.22156,2.22173,30000000.0
2009-06-05 11:09:00,2.22274,2.22304,2.22257,2.22263,45000000.0
2009-06-05 11:10:00,2.2223,2.2223,2.22133,2.22134,35000000.0
2009-06-05 11:11:00,2.22144,2.2215,2.22109,2.22135,46000000.0
2009-06-05 11:12:00,2.22155,2.22168,2.2213,2.22168,55000000.0
2009-06-05 11:13:00,2.22203,2.22305,2.22203,2.22305,59000000.0
2009-06-05 11:14:00,2.22387,2.22393,2.22252,2.22333,41000000.0
2009-06-05 11:15:00,2.22311,2.22329,2.22304,2.22305,34000000.0
2009-06-05 11:16:00,2.22304,2.22304,2.22288,2.22288,20000000.0
2009-06-05 11:17:00,2.22327,2.22352,2.22323,2.22352,57000000.0
2009-06-05 11:18:00,2.22335,2.22344,2.22313,2.22327,44000000.0
2009-06-05 11:19:00,2.22305,2.22305,2.22224,2.22263,63000000.0
2009-06-05 11:20:00,2.22283,2.22336,2.22283,2.22336,43000000.0
2009-06-05 11:21:00,2.22302,2.22324,2.22271,2.22271,34000000.0
2009-06-05 11:22:00,2.22261,2.22263,2.22249,2.22263,56000000.0
2009-06-05 11:23:00,2.22256,2.22262,2.22228,2.22249,43000000.0
2009-06-05 11:24:00,2.22257,2.22274,2.22235,2.22241,53000000.0
2009-06-05 11:25:00,2.22208,2.22239,2.22197,2.22239,29000000.0
2009-06-05 11:26:00,2.22212,2.22252,2.22203,2.22245,41000000.0
2009-06-05 11:27:00,2.22281,2.22297,2.22254,2.22268,34000000.0
2009-06-05 11:28:00,2.22263,2.22329,2.22263,2.22329,36000000.0
2009-06-05 11:29:00,2.22344,2.22383,2.22344,2.22378,43000000.0
2009-06-05 11:30:00,2.22355,2.22355,2.22292,2.22292,24000000.0
2009-06-05 11:31:00,2.22291,2.22325,2.22291,2.22319,34000000.0
2009-06-05 11:32:00,2.22372,2.22403,2.22355,2.22403,46000000.0
2009-06-05 11:33:00,2.22414,2.22414,2.2238,2.2238,41000000.0
2009-06-05 11:34:00,2.22351,2.22462,2.22351,2.22462,28000000.0
2009-06-05 11:35:00,2.22453,2.22453,2.22425,2.22425,44000000.0
2009-06-05 11:36:00,2.22359,2.22367,2.22349,2.22354,48000000.0
2009-06-05 11:37:00,2.22373,2.22442,2.22357,2.22414,50000000.0
2009-06-05 11:38:00,2.22374,2.22398,2.22372,2.22398,37000000.0
2009-06-05 11:39:00,2.22408,2.22418,2.22408,2.22409,52000000.0
2009-06-05 11:40:00,2.2242,2.22452,2.2242,2.22441,27000000.0
2009-06-05 11:41:00,2.22416,2.22451,2.22416,2.22447,49000000.0
2009-06-05 11:42:00,2.22467,2.22467,2.22455,2.22455,22000000.0
2009-06-05 11:43:00,2.22437,2.22437,2.22382,2.22382,45000000.0
2009-06-05 11:44:00,2.22378,2.22378,2.22325,2.22349,42000000.0
2009-06-05 11:45:00,2.22347,2.2237,2.2234,2.22367,41000000.0
2009-06-05 11:46:00,2.22392,2.22401,2.22389,2.224,38000000.0
2009-06-05 11:47:00,2.22407,2.22432,2.22398,2.22427,22000000.0
2009-06-05 11:48:00,2.22477,2.22529,2.22477,2.22529,27000000.0
2009-06-05 11:49:00,2.22524,2.22539,2.22518,2.22539,41000000.0
2009-06-05 11:50:00,2.22623,2.22709,2.22623,2.22709,44000000.0
2009-06-05 11:51:00,2.22697,2.22697,2.22675,2.22688,37000000.0
2009-06-05 11:52:00,2.22683,2.22684,2.22525,2.22554,37000000.0
2009-06-05 11:53:00,2.22595,2.22616,2.22595,2.22611,33000000.0
2009-06-05 11:54:00,2.22612,2.22612,2.22562,2.22576,37000000.0
2009-06-05 11:55:00,2.22574,2.22592,2.22574,2.22592,38000000.0
2009-06-05 11:56:00,2.22566,2.22615,2.22566,2.22615,51000000.0
2009-06-05 11:57:00,2.22623,2.22654,2.22619,2.22645,29000000.0
2009-06-05 11:58:00,2.22666,2.22666,2.2257,2.2257,31000000.0
2009-06-05 11:59:00,2.22544,2.22544,2.22471,2.22471,51000000.0
2009-06-05 12:00:00,2.22513,2.22513,2.22478,2.22478,23000000.0
2009-06-05 12:01:00,2.22485,2.22524,2.22447,2.22447,24000000.0
2009-06-05 12:02:00,2.22424,2.22527,2.22424,2.22527,34000000.0
2009-06-05 12:03:00,2.2253,2.22558,2.2253,2.22558,36000000.0
2009-06-05 12:04:00,2.22541,2.22556,2.22533,2.22556,33000000.0
2009-06-05 12:05:00,2.22565,2.22591,2.22561,2.22561,26000000.0
2009-06-05 12:06:00,2.22572,2.2263,2.22572,2.2263,15000000.0
2009-06-05 12:07:00,2.22621,2.22643,2.22621,2.22628,23000000.0
2009-06-05 12:08:00,2.2262,2.2262,2.22568,2.22584,37000000.0
2009-06-05 12:09:00,2.22557,2.22573,2.22549,2.22549,11000000.0
2009-06-05 12:10:00,2.22542,2.22548,2.22522,2.22522,25000000.0
2009-06-05 12:11:00,2.22483,2.22531,2.22483,2.22531,33000000.0
2009-06-05 12:12:00,2.22488,2.22488,2.22456,2.22467,31000000.0
2009-06-05 12:13:00,2.2246,2.22534,2.2246,2.22534,24000000.0
2009-06-05 12:14:00,2.22513,2.22523,2.2246,2.22521,36000000.0
2009-06-05 12:15:00,2.22537,2.22565,2.22517,2.22565,29000000.0
2009-06-05 12:16:00,2.22541,2.22556,2.22532,2.22542,30000000.0
2009-06-05 12:17:00,2.22543,2.22543,2.225,2.22529,41000000.0
2009-06-05 12:18:00,2.22526,2.22546,2.22515,2.22519,43000000.0
2009-06-05 12:19:00,2.22469,2.22499,2.22469,2.22493,37000000.0
2009-06-05 12:20:00,2.22492,2.22492,2.224,2.224,40000000.0
2009-06-05 12:21:00,2.22394,2.22433,2.22394,2.22433,61000000.0
2009-06-05 12:22:00,2.22436,2.22448,2.22428,2.22448,24000000.0
2009-06-05 12:23:00,2.2243,2.22472,2.22396,2.22396,23000000.0
2009-06-05 12:24:00,2.22398,2.2245,2.22398,2.2245,30000000.0
2009-06-05 12:25:00,2.22473,2.22537,2.22459,2.22537,22000000.0
2009-06-05 12:26:00,2.22496,2.22522,2.22496,2.22512,32000000.0
2009-06-05 12:27:00,2.22518,2.22576,2.22518,2.22551,25000000.0
2009-06-05 12:28:00,2.22531,2.22531,2.22494,2.22494,58000000.0
2009-06-05 12:29:00,2.22494,2.22495,2.22303,2.22303,71000000.0
2009-06-05 12:30:00,2.22256,2.22438,2.22209,2.22438,47000000.0
2009-06-05 12:31:00,2.22484,2.22505,2.22475,2.22505,55000000.0
2009-06-05 12:32:00,2.22502,2.22513,2.2247,2.22502,32000000.0
2009-06-05 12:33:00,2.22509,2.22529,2.22509,2.22516,40000000.0
2009-06-05 12:34:00,2.22548,2.22585,2.22548,2.22574,14000000.0
2009-06-05 12:35:00,2.22626,2.22644,2.22623,2.22642,20000000.0
2009-06-05 12:36:00,2.22693,2.22694,2.22668,2.22694,36000000.0
2009-06-05 12:37:00,2.22684,2.22684,2.2267,2.2267,22000000.0
2009-06-05 12:38:00,2.22653,2.22689,2.22653,2.22689,12000000.0
2009-06-05 12:39:00,2.22702,2.22723,2.22647,2.22647,20000000.0
2009-06-05 12:40:00,2.22654,2.22713,2.22654,2.22713,16000000.0
2009-06-05 12:41:00,2.22706,2.22806,2.22706,2.22806,10000000.0
2009-06-05 12:42:00,2.22699,2.22699,2.2266,2.22679,26000000.0
2009-06-05 12:43:00,2.22653,2.22653,2.22598,2.22615,9000000.0
2009-06-05 12:44:00,2.22604,2.22728,2.22575,2.22728,21000000.0
2009-06-05 12:45:00,2.22787,2.22812,2.22787,2.22798,30000000.0
2009-06-05 12:46:00,2.22798,2.22798,2.22758,2.22758,41000000.0
2009-06-05 12:47:00,2.22742,2.22742,2.22671,2.22679,26000000.0
2009-06-05 12:48:00,2.22629,2.22629,2.22616,2.22617,27000000.0
2009-06-05 12:49:00,2.22611,2.22615,2.2257,2.2257,36000000.0
2009-06-05 12:50:00,2.22567,2.22584,2.22556,2.22575,34000000.0
2009-06-05 12:51:00,2.22597,2.22627,2.22564,2.22564,25000000.0
2009-06-05 12:52:00,2.22579,2.22592,2.22568,2.22568,26000000.0
2009-06-05 12:53:00,2.22588,2.22592,2.22585,2.22586,16000000.0
2009-06-05 12:54:00,2.22587,2.22588,2.22559,2.22559,28000000.0
2009-06-05 12:55:00,2.22557,2.22568,2.22499,2.22504,29000000.0
2009-06-05 12:56:00,2.22485,2.22485,2.22453,2.2247,30000000.0
2009-06-05 12:57:00,2.22456,2.22506,2.22456,2.225,26000000.0
2009-06-05 12:58:00,2.22515,2.22515,2.22449,2.22449,14000000.0
2009-06-05 12:59:00,2.22445,2.22467,2.22434,2.22434,32000000.0
2009-06-05 13:00:00,2.22484,2.22521,2.22484,2.22503,20000000.0
2009-06-05 13:01:00,2.22546,2.22546,2.22483,2.22489,31000000.0
2009-06-05 13:02:00,2.22519,2.22556,2.22519,2.22556,12000000.0
2009-06-05 13:03:00,2.22526,2.2254,2.22498,2.22498,21000000.0
2009-06-05 13:04:00,2.22534,2.22564,2.2253,2.22564,7000000.0
2009-06-05 13:05:00,2.2256,2.22571,2.22558,2.22564,17000000.0
2009-06-05 13:06:00,2.22555,2.2256,2.22552,2.22554,22000000.0
2009-06-05 13:07:00,2.22565,2.22586,2.22558,2.22558,17000000.0
2009-06-05 13:08:00,2.22575,2.22575,2.22544,2.22555,37000000.0
2009-06-05 13:09:00,2.2256,2.22604,2.2256,2.22604,33000000.0
2009-06-05 13:10:00,2.22636,2.22639,2.22614,2.22633,32000000.0
2009-06-05 13:11:00,2.22624,2.22629,2.22618,2.22626,21000000.0
2009-06-05 13:12:00,2.22628,2.22628,2.22573,2.22573,7000000.0
2009-06-05 13:13:00,2.22583,2.2263,2.22583,2.22591,11000000.0
2009-06-05 13:14:00,2.22578,2.22584,2.22573,2.22584,33000000.0
2009-06-05 13:15:00,2.22602,2.22608,2.22585,2.22585,25000000.0
2009-06-05 13:16:00,2.22576,2.2258,2.22559,2.22559,20000000.0
2009-06-05 13:17:00,2.22553,2.22568,2.22552,2.22568,19000000.0
2009-06-05 13:18:00,2.22577,2.22586,2.22548,2.22548,41000000.0
2009-06-05 13:19:00,2.22516,2.22523,2.22502,2.22514,36000000.0
2009-06-05 13:20:00,2.22527,2.22535,2.22527,2.22528,36000000.0
2009-06-05 13:21:00,2.22536,2.22568,2.22536,2.22566,54000000.0
2009-06-05 13:22:00,2.22567,2.22586,2.22566,2.22571,41000000.0
2009-06-05 13:23:00,2.22575,2.22594,2.22575,2.22586,11000000.0
2009-06-05 13:24:00,2.226,2.22643,2.226,2.22643,23000000.0
2009-06-05 13:25:00,2.2265,2.22698,2.2265,2.22684,25000000.0
2009-06-05 13:26:00,2.22717,2.22763,2.22717,2.22754,20000000.0
2009-06-05 13:27:00,2.2278,2.2278,2.22667,2.22715,32000000.0
2009-06-05 13:28:00,2.22715,2.22715,2.22691,2.22691,26000000.0
2009-06-05 13:29:00,2.22698,2.22708,2.22691,2.22704,25000000.0
2009-06-05 13:30:00,2.22704,2.22729,2.22691,2.22729,16000000.0
2009-06-05 13:31:00,2.22739,2.22739,2.22625,2.22625,21000000.0
2009-06-05 13:32:00,2.22595,2.226,2.22575,2.22575,28000000.0
2009-06-05 13:33:00,2.22595,2.22621,2.22587,2.22621,18000000.0
2009-06-05 13:34:00,2.22584,2.22618,2.22584,2.22609,35000000.0
2009-06-05 13:35:00,2.22605,2.22659,2.22604,2.2265,10000000.0
2009-06-05 13:36:00,2.22681,2.22709,2.22676,2.22709,40000000.0
2009-06-05 13:37:00,2.22699,2.22702,2.22681,2.22681,22000000.0
2009-06-05 13:38:00,2.2271,2.22731,2.22701,2.22721,39000000.0
2009-06-05 13:39:00,2.22702,2.2273,2.22598,2.22598,32000000.0
2009-06-05 13:40:00,2.22546,2.2261,2.22546,2.2261,35000000.0
2009-06-05 13:41:00,2.22641,2.22641,2.22564,2.22574,27000000.0
2009-06-05 13:42:00,2.22608,2.22617,2.22608,2.22614,32000000.0
2009-06-05 13:43:00,2.22609,2.22609,2.22543,2.22548,26000000.0
2009-06-05 13:44:00,2.22526,2.22588,2.22524,2.22588,25000000.0
2009-06-05 13:45:00,2.22609,2.22609,2.22573,2.22573,21000000.0
2009-06-05 13:46:00,2.22606,2.22606,2.22591,2.226,13000000.0
2009-06-05 13:47:00,2.22588,2.22602,2.22574,2.22585,22000000.0
2009-06-05 13:48:00,2.22603,2.22629,2.22603,2.22629,21000000.0
2009-06-05 13:49:00,2.22649,2.22649,2.22561,2.22584,24000000.0
2009-06-05 13:50:00,2.22621,2.22716,2.22621,2.22703,27000000.0
2009-06-05 13:51:00,2.22642,2.22665,2.22642,2.22652,27000000.0
2009-06-05 13:52:00,2.22642,2.22642,2.22609,2.22609,31000000.0
2009-06-05 13:53:00,2.22617,2.22688,2.22617,2.22688,31000000.0
2009-06-05 13:54:00,2.22691,2.22719,2.22683,2.22719,28000000.0
2009-06-05 13:55:00,2.2279,2.22875,2.2279,2.22825,33000000.0
2009-06-05 13:56:00,2.22834,2.22877,2.22834,2.22877,23000000.0
2009-06-05 13:57:00,2.22866,2.22867,2.22853,2.22854,19000000.0
2009-06-05 13:58:00,2.22952,2.22964,2.22917,2.22917,30000000.0
2009-06-05 13:59:00,2.22958,2.22979,2.22858,2.22858,39000000.0
2009-06-05 14:00:00,2.22827,2.2284,2.22754,2.22754,30000000.0
2009-06-05 14:01:00,2.22755,2.22755,2.22706,2.2273,16000000.0
2009-06-05 14:02:00,2.2271,2.22717,2.22676,2.22676,34000000.0
2009-06-05 14:03:00,2.22719,2.2276,2.22719,2.22744,24000000.0
2009-06-05 14:04:00,2.22788,2.2287,2.22788,2.22843,20000000.0
2009-06-05 14:05:00,2.22844,2.22877,2.22844,2.22859,31000000.0
2009-06-05 14:06:00,2.22822,2.22855,2.22822,2.22855,28000000.0
2009-06-05 14:07:00,2.22939,2.22981,2.22939,2.22981,32000000.0
2009-06-05 14:08:00,2.22983,2.23069,2.22972,2.23069,22000000.0
2009-06-05 14:09:00,2.23052,2.23052,2.22997,2.23011,15000000.0
2009-06-05 14:10:00,2.22998,2.23018,2.22943,2.22943,24000000.0
2009-06-05 14:11:00,2.22884,2.22884,2.22715,2.22715,22000000.0
2009-06-05 14:12:00,2.22704,2.22712,2.2268,2.2268,17000000.0
2009-06-05 14:13:00,2.22686,2.22686,2.22569,2.22569,19000000.0
2009-06-05 14:14:00,2.22577,2.22594,2.22568,2.22587,22000000.0
2009-06-05 14:15:00,2.22569,2.22622,2.22564,2.22622,26000000.0
2009-06-05 14:16:00,2.22729,2.22777,2.22729,2.22777,10000000.0
2009-06-05 14:17:00,2.22779,2.22779,2.22737,2.22761,8000000.0
2009-06-05 14:18:00,2.22764,2.22779,2.22732,2.22739,13000000.0
2009-06-05 14:19:00,2.22768,2.22808,2.22768,2.22779,29000000.0
2009-06-05 14:20:00,2.22852,2.22883,2.22852,2.22877,15000000.0
2009-06-05 14:21:00,2.22887,2.22926,2.22863,2.22926,18000000.0
2009-06-05 14:22:00,2.22929,2.22975,2.22929,2.22975,10000000.0
2009-06-05 14:23:00,2.23016,2.23046,2.22975,2.23046,24000000.0
2009-06-05 14:24:00,2.23047,2.23104,2.23047,2.23104,17000000.0
2009-06-05 14:25:00,2.2306,2.2309,2.23036,2.2309,31000000.0
2009-06-05 14:26:00,2.23064,2.23064,2.22934,2.22946,14000000.0
2009-06-05 14:27:00,2.22945,2.23001,2.22887,2.23001,14000000.0
2009-06-05 14:28:00,2.23035,2.23035,2.22905,2.22905,9000000.0
2009-06-05 14:29:00,2.22804,2.22804,2.22753,2.22792,7000000.0
2009-06-05 14:30:00,2.22698,2.22927,2.22528,2.22927,17000000.0
2009-06-05 14:31:00,2.23026,2.23026,2.22762,2.22848,21000000.0
2009-06-05 14:32:00,2.22831,2.2292,2.22749,2.2292,8000000.0
2009-06-05 14:33:00,2.22888,2.22888,2.22335,2.22335,10000000.0
2009-06-05 14:34:00,2.22195,2.2223,2.22094,2.22094,11000000.0
2009-06-05 14:35:00,2.21994,2.21994,2.21916,2.21967,7000000.0
2009-06-05 14:36:00,2.22041,2.22058,2.22011,2.22016,8000000.0
2009-06-05 14:37:00,2.22203,2.22462,2.22203,2.22441,11000000.0
2009-06-05 14:38:00,2.22392,2.2244,2.2239,2.2244,7000000.0
2009-06-05 14:39:00,2.22366,2.22458,2.22308,2.22308,8000000.0
2009-06-05 14:40:00,2.22193,2.22208,2.21826,2.21826,8000000.0
2009-06-05 14:41:00,2.21734,2.21912,2.21734,2.21817,10000000.0
2009-06-05 14:42:00,2.21741,2.21818,2.21741,2.21818,9000000.0
2009-06-05 14:43:00,2.21982,2.2201,2.21966,2.2201,8000000.0
2009-06-05 14:44:00,2.21978,2.21997,2.21887,2.21887,8000000.0
2009-06-05 14:45:00,2.21834,2.2199,2.21811,2.21975,7000000.0
2009-06-05 14:46:00,2.21947,2.22025,2.21947,2.22025,9000000.0
2009-06-05 14:47:00,2.21905,2.21905,2.2169,2.21764,8000000.0
2009-06-05 14:48:00,2.21873,2.21965,2.21849,2.21965,8000000.0
2009-06-05 14:49:00,2.21929,2.21929,2.21827,2.21831,9000000.0
2009-06-05 14:50:00,2.2167,2.2167,2.21487,2.21494,7000000.0
2009-06-05 14:51:00,2.21509,2.21683,2.21487,2.21683,10000000.0
2009-06-05 14:52:00,2.21728,2.21728,2.21669,2.21703,5000000.0
2009-06-05 14:53:00,2.21717,2.21721,2.21547,2.21547,7000000.0
2009-06-05 14:54:00,2.216,2.21693,2.216,2.21689,8000000.0
2009-06-05 14:55:00,2.21749,2.21845,2.21749,2.21814,7000000.0
2009-06-05 14:56:00,2.21838,2.21838,2.21779,2.21819,8000000.0
2009-06-05 14:57:00,2.21836,2.21836,2.2164,2.2164,7000000.0
2009-06-05 14:58:00,2.21688,2.21718,2.21612,2.21718,8000000.0
2009-06-05 14:59:00,2.21833,2.22073,2.21833,2.21881,8000000.0
2009-06-05 15:00:00,2.21905,2.22089,2.21905,2.22089,7000000.0
2009-06-05 15:01:00,2.2205,2.2205,2.21818,2.21818,8000000.0
2009-06-05 15:02:00,2.21779,2.21993,2.21779,2.21993,7000000.0
2009-06-05 15:03:00,2.22025,2.22074,2.22025,2.22074,7000000.0
2009-06-05 15:04:00,2.2193,2.2193,2.21865,2.21878,8000000.0
2009-06-05 15:05:00,2.21788,2.21788,2.21673,2.21696,7000000.0
2009-06-05 15:06:00,2.21507,2.21573,2.21459,2.21573,8000000.0
2009-06-05 15:07:00,2.21555,2.21555,2.21287,2.21287,11000000.0
2009-06-05 15:08:00,2.21306,2.21432,2.21306,2.21432,8000000.0
2009-06-05 15:09:00,2.21465,2.21479,2.21442,2.21444,7000000.0
2009-06-05 15:10:00,2.21474,2.21504,2.21474,2.21491,7000000.0
2009-06-05 15:11:00,2.21568,2.21571,2.21529,2.21569,11000000.0
2009-06-05 15:12:00,2.2155,2.2155,2.21486,2.21488,10000000.0
2009-06-05 15:13:00,2.21492,2.21675,2.21492,2.21668,9000000.0
2009-06-05 15:14:00,2.21673,2.21721,2.21626,2.21721,10000000.0
2009-06-05 15:15:00,2.21846,2.21846,2.2176,2.2176,8000000.0
2009-06-05 15:16:00,2.21713,2.21718,2.21677,2.21677,9000000.0
2009-06-05 15:17:00,2.21598,2.21653,2.21598,2.21653,9000000.0
2009-06-05 15:18:00,2.21654,2.21688,2.2165,2.21688,8000000.0
2009-06-05 15:19:00,2.21688,2.21688,2.21503,2.21503,7000000.0
2009-06-05 15:20:00,2.21527,2.21527,2.21334,2.21334,9000000.0
2009-06-05 15:21:00,2.21342,2.21426,2.21314,2.21426,8000000.0
2009-06-05 15:22:00,2.21377,2.21395,2.21352,2.21376,9000000.0
2009-06-05 15:23:00,2.21155,2.21155,2.21078,2.21078,8000000.0
2009-06-05 15:24:00,2.21123,2.21214,2.21123,2.21214,8000000.0
2009-06-05 15:25:00,2.21201,2.21212,2.21192,2.21192,7000000.0
2009-06-05 15:26:00,2.21247,2.21287,2.21242,2.21242,7000000.0
2009-06-05 15:27:00,2.21247,2.21269,2.21247,2.21254,7000000.0
2009-06-05 15:28:00,2.21277,2.21277,2.21059,2.21059,11000000.0
2009-06-05 15:29:00,2.21094,2.21126,2.21094,2.21125,7000000.0
2009-06-05 15:30:00,2.21168,2.21222,2.21143,2.21222,9000000.0
2009-06-05 15:31:00,2.21219,2.21225,2.21201,2.21212,9000000.0
2009-06-05 15:32:00,2.21188,2.21205,2.21127,2.21127,10000000.0
2009-06-05 15:33:00,2.21146,2.21181,2.21127,2.2117,8000000.0
2009-06-05 15:34:00,2.21158,2.21194,2.21149,2.21194,9000000.0
2009-06-05 15:35:00,2.21221,2.21221,2.21149,2.21162,7000000.0
2009-06-05 15:36:00,2.21125,2.21179,2.21125,2.21125,7000000.0
2009-06-05 15:37:00,2.21172,2.21248,2.21172,2.21248,8000000.0
2009-06-05 15:38:00,2.21087,2.21261,2.21087,2.2123,7000000.0
2009-06-05 15:39:00,2.21227,2.21265,2.21216,2.2126,10000000.0
2009-06-05 15:40:00,2.21247,2.21326,2.21247,2.21273,9000000.0
2009-06-05 15:41:00,2.21313,2.2139,2.21313,2.2139,11000000.0
2009-06-05 15:42:00,2.21425,2.21442,2.21404,2.21442,8000000.0
2009-06-05 15:43:00,2.21494,2.21588,2.21494,2.21588,8000000.0
2009-06-05 15:44:00,2.21547,2.21689,2.21485,2.21689,8000000.0
2009-06-05 15:45:00,2.21759,2.21794,2.21741,2.21741,8000000.0
2009-06-05 15:46:00,2.21703,2.21833,2.21685,2.21833,10000000.0
2009-06-05 15:47:00,2.21875,2.22014,2.21863,2.22014,7000000.0
2009-06-05 15:48:00,2.22168,2.22238,2.22168,2.22216,7000000.0
2009-06-05 15:49:00,2.22263,2.22306,2.22231,2.22233,7000000.0
2009-06-05 15:50:00,2.22226,2.22226,2.22139,2.22139,8000000.0
2009-06-05 15:51:00,2.22022,2.22022,2.2185,2.21852,9000000.0
2009-06-05 15:52:00,2.21865,2.21902,2.21845,2.21845,7000000.0
2009-06-05 15:53:00,2.21708,2.21774,2.21708,2.21774,7000000.0
2009-06-05 15:54:00,2.2174,2.21759,2.21679,2.21679,11000000.0
2009-06-05 15:55:00,2.21684,2.2179,2.21684,2.21784,9000000.0
2009-06-05 15:56:00,2.21884,2.21889,2.21857,2.21889,7000000.0
2009-06-05 15:57:00,2.21754,2.21754,2.21657,2.21701,10000000.0
2009-06-05 15:58:00,2.21702,2.21876,2.2169,2.21876,10000000.0
2009-06-05 15:59:00,2.21906,2.21906,2.2174,2.2174,7000000.0
2009-06-05 16:00:00,2.21685,2.21747,2.21635,2.21747,7000000.0
2009-06-05 16:01:00,2.2172,2.218,2.2172,2.21792,9000000.0
2009-06-05 16:02:00,2.21743,2.21743,2.21702,2.21702,8000000.0
2009-06-05 16:03:00,2.217,2.21728,2.21637,2.21637,11000000.0
2009-06-05 16:04:00,2.21524,2.21524,2.21465,2.21489,8000000.0
2009-06-05 16:05:00,2.21583,2.21752,2.21583,2.21752,9000000.0
2009-06-05 16:06:00,2.2184,2.2184,2.21732,2.21732,10000000.0
2009-06-05 16:07:00,2.21733,2.21773,2.21733,2.21741,10000000.0
2009-06-05 16:08:00,2.2177,2.21791,2.2174,2.2174,8000000.0
2009-06-05 16:09:00,2.21812,2.21822,2.21771,2.21813,7000000.0
2009-06-05 16:10:00,2.21799,2.22219,2.21799,2.22219,7000000.0
2009-06-05 16:11:00,2.22198,2.22454,2.22198,2.22454,10000000.0
2009-06-05 16:12:00,2.22445,2.22551,2.22445,2.22505,9000000.0
2009-06-05 16:13:00,2.22503,2.22556,2.22503,2.22535,7000000.0
2009-06-05 16:14:00,2.22552,2.22722,2.22552,2.22656,11000000.0
2009-06-05 16:15:00,2.22495,2.22495,2.22297,2.22297,7000000.0
2009-06-05 16:16:00,2.22259,2.22259,2.22062,2.22062,7000000.0
2009-06-05 16:17:00,2.2205,2.2205,2.21949,2.21949,11000000.0
2009-06-05 16:18:00,2.21931,2.22025,2.21931,2.21974,11000000.0
2009-06-05 16:19:00,2.21963,2.22063,2.2196,2.22063,11000000.0
2009-06-05 16:20:00,2.22045,2.22052,2.21958,2.21958,9000000.0
2009-06-05 16:21:00,2.2186,2.21957,2.21847,2.21957,9000000.0
2009-06-05 16:22:00,2.21921,2.21921,2.21855,2.21893,8000000.0
2009-06-05 16:23:00,2.21881,2.21916,2.21879,2.21879,8000000.0
2009-06-05 16:24:00,2.21892,2.21893,2.21861,2.21893,10000000.0
2009-06-05 16:25:00,2.21856,2.21876,2.21856,2.21865,7000000.0
2009-06-05 16:26:00,2.21978,2.22095,2.21978,2.22079,7000000.0
2009-06-05 16:27:00,2.21951,2.21951,2.21824,2.21824,11000000.0
2009-06-05 16:28:00,2.21868,2.21949,2.21868,2.21933,11000000.0
2009-06-05 16:29:00,2.21922,2.21922,2.21847,2.21847,7000000.0
2009-06-05 16:30:00,2.21837,2.22093,2.21837,2.22093,8000000.0
2009-06-05 16:31:00,2.22152,2.22154,2.21989,2.21989,7000000.0
2009-06-05 16:32:00,2.21924,2.21946,2.21901,2.21901,8000000.0
2009-06-05 16:33:00,2.21902,2.21902,2.2176,2.2176,11000000.0
2009-06-05 16:34:00,2.21765,2.21822,2.21765,2.218,8000000.0
2009-06-05 16:35:00,2.2184,2.21934,2.2184,2.21934,7000000.0
2009-06-05 16:36:00,2.21961,2.21961,2.21902,2.21909,8000000.0
2009-06-05 16:37:00,2.21859,2.21867,2.21815,2.21815,8000000.0
2009-06-05 16:38:00,2.21816,2.2182,2.21804,2.21808,7000000.0
2009-06-05 16:39:00,2.21799,2.21855,2.21799,2.21852,8000000.0
2009-06-05 16:40:00,2.21814,2.21818,2.21773,2.21777,11000000.0
2009-06-05 16:41:00,2.21786,2.21786,2.21692,2.21727,10000000.0
2009-06-05 16:42:00,2.21676,2.21676,2.21573,2.21603,7000000.0
2009-06-05 16:43:00,2.21573,2.21581,2.21566,2.21581,7000000.0
2009-06-05 16:44:00,2.21582,2.21594,2.21564,2.21585,7000000.0
2009-06-05 16:45:00,2.2156,2.21605,2.2156,2.21605,11000000.0
2009-06-05 16:46:00,2.21604,2.21642,2.21497,2.21506,11000000.0
2009-06-05 16:47:00,2.21495,2.21495,2.21464,2.21464,7000000.0
2009-06-05 16:48:00,2.21474,2.21474,2.21304,2.21304,10000000.0
2009-06-05 16:49:00,2.21332,2.21438,2.21332,2.21438,8000000.0
2009-06-05 16:50:00,2.21506,2.21536,2.21496,2.21496,8000000.0
2009-06-05 16:51:00,2.21431,2.21438,2.21375,2.21385,9000000.0
2009-06-05 16:52:00,2.21417,2.21428,2.21375,2.2141,7000000.0
2009-06-05 16:53:00,2.21456,2.21511,2.21456,2.21496,6000000.0
2009-06-05 16:54:00,2.21504,2.21585,2.21504,2.21585,7000000.0
2009-06-05 16:55:00,2.21589,2.21609,2.2156,2.2156,11000000.0
2009-06-05 16:56:00,2.21543,2.216,2.21487,2.21487,11000000.0
2009-06-05 16:57:00,2.21433,2.21485,2.21433,2.21485,7000000.0
2009-06-05 16:58:00,2.21494,2.2153,2.21478,2.2153,8000000.0
2009-06-05 16:59:00,2.21368,2.21497,2.20941,2.20941,7000000.0
2009-06-05 17:00:00,2.20922,2.21059,2.20922,2.21028,11000000.0
2009-06-05 17:01:00,2.21139,2.21161,2.21107,2.21107,7000000.0
2009-06-05 17:02:00,2.20941,2.20941,2.20699,2.20699,8000000.0
2009-06-05 17:03:00,2.20693,2.20831,2.20576,2.20831,7000000.0
2009-06-05 17:04:00,2.20886,2.20886,2.20845,2.20845,7000000.0
2009-06-05 17:05:00,2.20875,2.20997,2.20875,2.20997,10000000.0
2009-06-05 17:06:00,2.21065,2.21065,2.20981,2.20982,9000000.0
2009-06-05 17:07:00,2.20943,2.20963,2.20913,2.20917,8000000.0
2009-06-05 17:08:00,2.20918,2.20967,2.20889,2.20967,9000000.0
2009-06-05 17:09:00,2.21043,2.21093,2.21043,2.21093,8000000.0
2009-06-05 17:10:00,2.21065,2.21071,2.21046,2.21052,9000000.0
2009-06-05 17:11:00,2.21008,2.21052,2.20994,2.21052,8000000.0
2009-06-05 17:12:00,2.21085,2.21132,2.21074,2.21132,7000000.0
2009-06-05 17:13:00,2.21134,2.21169,2.21134,2.21153,8000000.0
2009-06-05 17:14:00,2.21134,2.21173,2.2113,2.21164,8000000.0
2009-06-05 17:15:00,2.21183,2.21214,2.2117,2.21212,7000000.0
2009-06-05 17:16:00,2.21199,2.21205,2.21132,2.21132,10000000.0
2009-06-05 17:17:00,2.21165,2.21187,2.21161,2.21168,7000000.0
2009-06-05 17:18:00,2.21194,2.21228,2.21194,2.21216,9000000.0
2009-06-05 17:19:00,2.21281,2.21363,2.21281,2.21363,7000000.0
2009-06-05 17:20:00,2.21423,2.2147,2.21406,2.2147,8000000.0
2009-06-05 17:21:00,2.21447,2.21447,2.21261,2.21261,10000000.0
2009-06-05 17:22:00,2.21154,2.21154,2.21119,2.21135,8000000.0
2009-06-05 17:23:00,2.21148,2.21148,2.2109,2.2109,8000000.0
2009-06-05 17:24:00,2.21203,2.21294,2.21203,2.21293,7000000.0
2009-06-05 17:25:00,2.21366,2.2153,2.21366,2.2153,7000000.0
2009-06-05 17:26:00,2.21572,2.21589,2.21545,2.21558,7000000.0
2009-06-05 17:27:00,2.21594,2.21648,2.21594,2.21623,9000000.0
2009-06-05 17:28:00,2.21574,2.21574,2.21504,2.21504,7000000.0
2009-06-05 17:29:00,2.21422,2.21422,2.21266,2.21266,8000000.0
2009-06-05 17:30:00,2.21317,2.21333,2.21232,2.21294,8000000.0
2009-06-05 17:31:00,2.21371,2.21382,2.21295,2.21295,9000000.0
2009-06-05 17:32:00,2.21355,2.21445,2.21327,2.21445,8000000.0
2009-06-05 17:33:00,2.21434,2.21481,2.21418,2.21418,11000000.0
2009-06-05 17:34:00,2.21395,2.21416,2.21375,2.21414,9000000.0
2009-06-05 17:35:00,2.21449,2.21449,2.21394,2.21394,7000000.0
2009-06-05 17:36:00,2.21358,2.21358,2.21199,2.21221,7000000.0
2009-06-05 17:37:00,2.21251,2.21254,2.2123,2.21248,7000000.0
2009-06-05 17:38:00,2.2133,2.21353,2.2133,2.21349,8000000.0
2009-06-05 17:39:00,2.21347,2.21347,2.21226,2.21226,7000000.0
2009-06-05 17:40:00,2.21183,2.21183,2.21159,2.2118,9000000.0
2009-06-05 17:41:00,2.21254,2.21306,2.21254,2.21275,8000000.0
2009-06-05 17:42:00,2.21281,2.21281,2.21236,2.21277,11000000.0
2009-06-05 17:43:00,2.21279,2.21279,2.2121,2.2121,7000000.0
2009-06-05 17:44:00,2.21187,2.21187,2.21067,2.21076,10000000.0
2009-06-05 17:45:00,2.211,2.21128,2.211,2.21119,7000000.0
2009-06-05 17:46:00,2.21075,2.21112,2.21048,2.21048,8000000.0
2009-06-05 17:47:00,2.21078,2.21113,2.21064,2.21111,8000000.0
2009-06-05 17:48:00,2.21203,2.2122,2.21171,2.21171,7000000.0
2009-06-05 17:49:00,2.21178,2.21204,2.21147,2.21147,7000000.0
2009-06-05 17:50:00,2.21171,2.21205,2.21162,2.21162,7000000.0
2009-06-05 17:51:00,2.2121,2.21316,2.2121,2.21316,7000000.0
2009-06-05 17:52:00,2.21322,2.21335,2.21249,2.21249,7000000.0
2009-06-05 17:53:00,2.21236,2.21285,2.2123,2.21285,7000000.0
2009-06-05 17:54:00,2.21234,2.21234,2.21185,2.21185,11000000.0
2009-06-05 17:55:00,2.2115,2.21206,2.2115,2.21206,7000000.0
2009-06-05 17:56:00,2.21207,2.21411,2.212,2.21411,7000000.0
2009-06-05 17:57:00,2.2138,2.2138,2.21291,2.2134,10000000.0
2009-06-05 17:58:00,2.21419,2.21455,2.21418,2.21424,10000000.0
2009-06-05 17:59:00,2.21415,2.21415,2.21214,2.21214,10000000.0
2009-06-05 18:00:00,2.2116,2.21254,2.2116,2.21254,10000000.0
2009-06-05 18:01:00,2.21247,2.21301,2.21247,2.21301,8000000.0
2009-06-05 18:02:00,2.21289,2.2132,2.21289,2.21313,8000000.0
2009-06-05 18:03:00,2.21304,2.21306,2.21277,2.21286,10000000.0
2009-06-05 18:04:00,2.21274,2.21274,2.21237,2.21257,8000000.0
2009-06-05 18:05:00,2.21189,2.21189,2.21129,2.21129,10000000.0
2009-06-05 18:06:00,2.2103,2.21048,2.21006,2.21044,10000000.0
2009-06-05 18:07:00,2.2103,2.2103,2.20987,2.20987,8000000.0
2009-06-05 18:08:00,2.2097,2.2097,2.20914,2.20951,8000000.0
2009-06-05 18:09:00,2.20936,2.21077,2.20936,2.21077,8000000.0
2009-06-05 18:10:00,2.21094,2.21161,2.21088,2.21161,11000000.0
2009-06-05 18:11:00,2.21271,2.2131,2.21262,2.2131,7000000.0
2009-06-05 18:12:00,2.21319,2.21319,2.21223,2.21223,9000000.0
2009-06-05 18:13:00,2.21226,2.2136,2.21226,2.2136,11000000.0
2009-06-05 18:14:00,2.2131,2.2131,2.21134,2.21134,6000000.0
2009-06-05 18:15:00,2.21086,2.21181,2.21086,2.21181,8000000.0
2009-06-05 18:16:00,2.21121,2.21147,2.21121,2.21132,11000000.0
2009-06-05 18:17:00,2.21164,2.21164,2.21101,2.21114,10000000.0
2009-06-05 18:18:00,2.21074,2.21079,2.21049,2.21079,8000000.0
2009-06-05 18:19:00,2.2106,2.21073,2.21054,2.21054,9000000.0
2009-06-05 18:20:00,2.21042,2.21042,2.21004,2.21009,7000000.0
2009-06-05 18:21:00,2.21029,2.21029,2.20831,2.21008,11000000.0
2009-06-05 18:22:00,2.20993,2.20993,2.20969,2.20992,11000000.0
2009-06-05 18:23:00,2.21003,2.21016,2.20987,2.21004,8000000.0
2009-06-05 18:24:00,2.21057,2.21094,2.21057,2.21094,10000000.0
2009-06-05 18:25:00,2.2108,2.21094,2.21064,2.21069,7000000.0
2009-06-05 18:26:00,2.21087,2.21114,2.21087,2.21107,8000000.0
2009-06-05 18:27:00,2.21078,2.21087,2.21016,2.21016,7000000.0
2009-06-05 18:28:00,2.21035,2.21072,2.21035,2.21072,7000000.0
2009-06-05 18:29:00,2.21065,2.21065,2.21047,2.21047,7000000.0
2009-06-05 18:30:00,2.21028,2.21061,2.21022,2.21061,8000000.0
2009-06-05 18:31:00,2.21071,2.21107,2.21071,2.21107,9000000.0
2009-06-05 18:32:00,2.21144,2.21144,2.21085,2.21091,11000000.0
2009-06-05 18:33:00,2.21089,2.21124,2.21089,2.21096,11000000.0
2009-06-05 18:34:00,2.21108,2.21114,2.21092,2.21092,7000000.0
2009-06-05 18:35:00,2.21113,2.21113,2.20987,2.20987,8000000.0
2009-06-05 18:36:00,2.20947,2.20949,2.20939,2.20939,7000000.0
2009-06-05 18:37:00,2.20937,2.20937,2.20875,2.20877,8000000.0
2009-06-05 18:38:00,2.2085,2.20936,2.2085,2.20936,8000000.0
2009-06-05 18:39:00,2.20956,2.20995,2.20956,2.20984,7000000.0
2009-06-05 18:40:00,2.20987,2.20989,2.20974,2.20984,7000000.0
2009-06-05 18:41:00,2.20981,2.21038,2.20981,2.21038,8000000.0
2009-06-05 18:42:00,2.21044,2.21133,2.21044,2.21112,11000000.0
2009-06-05 18:43:00,2.21059,2.21102,2.21055,2.21102,8000000.0
2009-06-05 18:44:00,2.21143,2.21145,2.21141,2.21145,7000000.0
2009-06-05 18:45:00,2.21146,2.21153,2.21132,2.21152,11000000.0
2009-06-05 18:46:00,2.21132,2.21132,2.21084,2.21084,9000000.0
2009-06-05 18:47:00,2.2109,2.21122,2.2109,2.21093,8000000.0
2009-06-05 18:48:00,2.21108,2.21108,2.2107,2.21088,9000000.0
2009-06-05 18:49:00,2.21097,2.21135,2.21097,2.21134,7000000.0
2009-06-05 18:50:00,2.21121,2.21121,2.21058,2.21058,11000000.0
2009-06-05 18:51:00,2.21012,2.21014,2.20989,2.2101,8000000.0
2009-06-05 18:52:00,2.20983,2.21013,2.20983,2.20996,8000000.0
2009-06-05 18:53:00,2.21019,2.21049,2.21019,2.21047,11000000.0
2009-06-05 18:54:00,2.21081,2.21114,2.21081,2.21114,7000000.0
2009-06-05 18:55:00,2.21078,2.2113,2.21052,2.2113,7000000.0
2009-06-05 18:56:00,2.21203,2.21265,2.21194,2.21265,7000000.0
2009-06-05 18:57:00,2.21282,2.21325,2.21282,2.2131,10000000.0
2009-06-05 18:58:00,2.21294,2.21294,2.21206,2.21206,9000000.0
2009-06-05 18:59:00,2.21233,2.21286,2.21233,2.21259,8000000.0
2009-06-05 19:00:00,2.21229,2.21232,2.21221,2.21229,7000000.0
2009-06-05 19:01:00,2.21246,2.21266,2.21245,2.21255,7000000.0
2009-06-05 19:02:00,2.21276,2.21301,2.21276,2.21288,8000000.0
2009-06-05 19:03:00,2.21287,2.21293,2.2128,2.21286,7000000.0
2009-06-05 19:04:00,2.213,2.213,2.21281,2.21288,8000000.0
2009-06-05 19:05:00,2.21272,2.21272,2.21202,2.21202,8000000.0
2009-06-05 19:06:00,2.212,2.21287,2.212,2.21285,8000000.0
2009-06-05 19:07:00,2.21269,2.21322,2.21253,2.21322,9000000.0
2009-06-05 19:08:00,2.21277,2.21294,2.21273,2.21278,8000000.0
2009-06-05 19:09:00,2.21261,2.21341,2.21251,2.21341,7000000.0
2009-06-05 19:10:00,2.21476,2.21513,2.21454,2.21513,11000000.0
2009-06-05 19:11:00,2.2171,2.21816,2.2171,2.21753,10000000.0
2009-06-05 19:12:00,2.21751,2.21764,2.21745,2.21762,7000000.0
2009-06-05 19:13:00,2.2172,2.2172,2.21548,2.21663,6000000.0
2009-06-05 19:14:00,2.21667,2.21667,2.21608,2.21608,8000000.0
2009-06-05 19:15:00,2.21596,2.21598,2.2153,2.2153,10000000.0
2009-06-05 19:16:00,2.21507,2.21507,2.21406,2.21406,8000000.0
2009-06-05 19:17:00,2.21424,2.21428,2.21356,2.21428,10000000.0
2009-06-05 19:18:00,2.21422,2.21422,2.21381,2.2141,11000000.0
2009-06-05 19:19:00,2.21426,2.21531,2.21426,2.21531,8000000.0
2009-06-05 19:20:00,2.21541,2.21688,2.21541,2.21688,11000000.0
2009-06-05 19:21:00,2.21694,2.21694,2.21595,2.21595,10000000.0
2009-06-05 19:22:00,2.21618,2.21755,2.21618,2.21685,9000000.0
2009-06-05 19:23:00,2.2171,2.21939,2.2171,2.21939,8000000.0
2009-06-05 19:24:00,2.21943,2.21951,2.21907,2.21924,9000000.0
2009-06-05 19:25:00,2.21991,2.22023,2.21975,2.22023,9000000.0
2009-06-05 19:26:00,2.21992,2.21992,2.21948,2.21951,7000000.0
2009-06-05 19:27:00,2.21968,2.21983,2.21961,2.21961,8000000.0
2009-06-05 19:28:00,2.21964,2.21969,2.21915,2.21915,10000000.0
2009-06-05 19:29:00,2.21915,2.21915,2.21874,2.21875,7000000.0
2009-06-05 19:30:00,2.21923,2.21923,2.21854,2.21863,10000000.0
2009-06-05 19:31:00,2.21843,2.21843,2.21826,2.21828,7000000.0
2009-06-05 19:32:00,2.21827,2.21827,2.21801,2.21824,10000000.0
2009-06-05 19:33:00,2.21789,2.21819,2.21789,2.21819,7000000.0
2009-06-05 19:34:00,2.21832,2.21832,2.21821,2.21831,8000000.0
2009-06-05 19:35:00,2.21836,2.21836,2.21812,2.21814,7000000.0
2009-06-05 19:36:00,2.21796,2.21825,2.21796,2.21813,7000000.0
2009-06-05 19:37:00,2.21825,2.21873,2.21825,2.21873,8000000.0
2009-06-05 19:38:00,2.2188,2.21882,2.21869,2.21869,8000000.0
2009-06-05 19:39:00,2.21863,2.21881,2.21845,2.21876,8000000.0
2009-06-05 19:40:00,2.21921,2.21933,2.2187,2.21898,7000000.0
2009-06-05 19:41:00,2.21845,2.21845,2.21708,2.21708,9000000.0
2009-06-05 19:42:00,2.21668,2.2168,2.21606,2.21627,7000000.0
2009-06-05 19:43:00,2.21651,2.21655,2.21635,2.21651,11000000.0
2009-06-05 19:44:00,2.21647,2.21663,2.2164,2.2164,8000000.0
2009-06-05 19:45:00,2.21663,2.21667,2.21631,2.21643,9000000.0
2009-06-05 19:46:00,2.21704,2.21743,2.21704,2.21733,7000000.0
2009-06-05 19:47:00,2.21729,2.21729,2.21703,2.21725,9000000.0
2009-06-05 19:48:00,2.21762,2.21782,2.21755,2.21769,8000000.0
2009-06-05 19:49:00,2.21801,2.21869,2.21801,2.21869,7000000.0
2009-06-05 19:50:00,2.21853,2.21853,2.2182,2.2182,7000000.0
2009-06-05 19:51:00,2.21829,2.21837,2.21822,2.21831,7000000.0
2009-06-05 19:52:00,2.21816,2.21828,2.21816,2.21819,7000000.0
2009-06-05 19:53:00,2.21823,2.21823,2.21771,2.21771,7000000.0
2009-06-05 19:54:00,2.21771,2.21865,2.21771,2.21865,8000000.0
2009-06-05 19:55:00,2.21898,2.21963,2.21898,2.21936,8000000.0
2009-06-05 19:56:00,2.21919,2.21919,2.21819,2.21819,8000000.0
2009-06-05 19:57:00,2.2182,2.22008,2.21811,2.22008,7000000.0
2009-06-05 19:58:00,2.22029,2.22058,2.22028,2.22057,10000000.0
2009-06-05 19:59:00,2.22104,2.22129,2.22099,2.22121,8000000.0
2009-06-05 20:00:00,2.22159,2.22165,2.22098,2.22098,7000000.0
2009-06-05 20:01:00,2.22098,2.22098,2.22054,2.22054,7000000.0
2009-06-05 20:02:00,2.22001,2.2203,2.21985,2.2203,7000000.0
2009-06-05 20:03:00,2.22145,2.22326,2.22145,2.22326,6000000.0
2009-06-05 20:04:00,2.22353,2.2243,2.22353,2.2243,9000000.0
2009-06-05 20:05:00,2.22325,2.22325,2.22257,2.22305,9000000.0
2009-06-05 20:06:00,2.22355,2.22356,2.22323,2.22323,11000000.0
2009-06-05 20:07:00,2.2231,2.22415,2.2231,2.22413,10000000.0
2009-06-05 20:08:00,2.22391,2.22391,2.22296,2.22354,8000000.0
2009-06-05 20:09:00,2.22389,2.22389,2.22352,2.22359,7000000.0
2009-06-05 20:10:00,2.22354,2.22399,2.22354,2.22364,8000000.0
2009-06-05 20:11:00,2.22339,2.22368,2.22333,2.22347,8000000.0
2009-06-05 20:12:00,2.22324,2.22324,2.22147,2.22147,7000000.0
2009-06-05 20:13:00,2.2218,2.22217,2.2218,2.2221,10000000.0
2009-06-05 20:14:00,2.22213,2.22239,2.22213,2.22239,6000000.0
2009-06-05 20:15:00,2.22222,2.22222,2.22192,2.22212,7000000.0
2009-06-05 20:16:00,2.22238,2.22297,2.22238,2.22297,7000000.0
2009-06-05 20:17:00,2.22306,2.22361,2.22306,2.22352,11000000.0
2009-06-05 20:18:00,2.22343,2.22585,2.22343,2.22585,9000000.0
2009-06-05 20:19:00,2.22716,2.22716,2.22657,2.22708,8000000.0
2009-06-05 20:20:00,2.22742,2.22769,2.22742,2.22761,7000000.0
2009-06-05 20:21:00,2.22676,2.22676,2.22576,2.22589,11000000.0
2009-06-05 20:22:00,2.22598,2.22716,2.22598,2.22714,7000000.0
2009-06-05 20:23:00,2.22595,2.22595,2.22566,2.22566,7000000.0
2009-06-05 20:24:00,2.22575,2.22638,2.22575,2.22629,8000000.0
2009-06-05 20:25:00,2.22564,2.22645,2.22544,2.22621,11000000.0
2009-06-05 20:26:00,2.22605,2.22623,2.22583,2.22623,8000000.0
2009-06-05 20:27:00,2.22629,2.22629,2.22513,2.22513,5000000.0
2009-06-05 20:28:00,2.22441,2.22489,2.22441,2.22468,7000000.0
2009-06-05 20:29:00,2.22454,2.22455,2.22325,2.22325,8000000.0
2009-06-05 20:30:00,2.22268,2.2237,2.22266,2.22352,8000000.0
2009-06-05 20:31:00,2.22374,2.22424,2.22354,2.22424,7000000.0
2009-06-05 20:32:00,2.22463,2.2247,2.22418,2.22418,7000000.0
2009-06-05 20:33:00,2.22396,2.22397,2.2238,2.22384,7000000.0
2009-06-05 20:34:00,2.22397,2.22429,2.22397,2.22429,8000000.0
2009-06-05 20:35:00,2.22432,2.22492,2.22421,2.22492,9000000.0
2009-06-05 20:36:00,2.22439,2.22512,2.22439,2.22468,7000000.0
2009-06-05 20:37:00,2.22442,2.22448,2.22419,2.22445,11000000.0
2009-06-05 20:38:00,2.22457,2.22461,2.22415,2.22461,10000000.0
2009-06-05 20:39:00,2.22433,2.22433,2.22263,2.22263,9000000.0
2009-06-05 20:40:00,2.22267,2.22267,2.22217,2.22245,8000000.0
2009-06-05 20:41:00,2.22252,2.22252,2.22227,2.22247,8000000.0
2009-06-05 20:42:00,2.22294,2.22347,2.22294,2.22347,11000000.0
2009-06-05 20:43:00,2.22388,2.22388,2.22336,2.22353,8000000.0
2009-06-05 20:44:00,2.22319,2.22428,2.22319,2.22428,10000000.0
2009-06-05 20:45:00,2.22428,2.22428,2.22324,2.22324,7000000.0
2009-06-05 20:46:00,2.22312,2.22312,2.22249,2.22249,8000000.0
2009-06-05 20:47:00,2.22237,2.22255,2.22236,2.22249,7000000.0
2009-06-05 20:48:00,2.22235,2.2226,2.22223,2.2226,10000000.0
2009-06-05 20:49:00,2.22251,2.22275,2.22249,2.22266,7000000.0
2009-06-05 20:50:00,2.22327,2.2237,2.22324,2.2237,8000000.0
2009-06-05 20:51:00,2.22179,2.22179,2.21986,2.21996,9000000.0
2009-06-05 20:52:00,2.22094,2.22202,2.22094,2.22202,11000000.0
2009-06-05 20:53:00,2.22157,2.22157,2.22057,2.22057,11000000.0
2009-06-05 20:54:00,2.22142,2.22142,2.22066,2.22076,11000000.0
2009-06-05 20:55:00,2.22156,2.22166,2.22105,2.22105,8000000.0
2009-06-05 20:56:00,2.22029,2.22029,2.21984,2.21985,7000000.0
2009-06-05 20:57:00,2.21966,2.21988,2.21954,2.21969,9000000.0
2009-06-05 20:58:00,2.21984,2.22034,2.21984,2.22034,5000000.0
2009-06-05 20:59:00,2.21981,2.22108,2.21966,2.22108,7000000.0
2009-06-05 21:00:00,2.22168,2.22287,2.22168,2.22287,7000000.0
2009-06-05 21:01:00,2.2232,2.22336,2.2232,2.2233,7000000.0
2009-06-05 21:02:00,2.22353,2.22353,2.2233,2.2233,7000000.0
2009-06-05 21:03:00,2.22321,2.22343,2.2232,2.22343,8000000.0
2009-06-05 21:04:00,2.22371,2.2241,2.22368,2.22368,7000000.0
2009-06-05 21:05:00,2.2232,2.2232,2.22167,2.22223,8000000.0
2009-06-05 21:06:00,2.22223,2.22238,2.22219,2.22231,8000000.0
2009-06-05 21:07:00,2.22236,2.2225,2.22202,2.22205,8000000.0
2009-06-05 21:08:00,2.22202,2.22202,2.22162,2.22162,10000000.0
2009-06-05 21:09:00,2.22157,2.22157,2.22083,2.22083,10000000.0
2009-06-05 21:10:00,2.22076,2.22086,2.22067,2.22067,8000000.0
2009-06-05 21:11:00,2.22038,2.22039,2.21998,2.22031,7000000.0
2009-06-05 21:12:00,2.22066,2.22085,2.22047,2.22085,8000000.0
2009-06-05 21:13:00,2.22122,2.22137,2.21975,2.21975,10000000.0
2009-06-05 21:14:00,2.21935,2.21935,2.21917,2.21917,6000000.0
2009-06-05 21:15:00,2.21941,2.221,2.21932,2.221,8000000.0
2009-06-05 21:16:00,2.22243,2.22276,2.22243,2.22261,7000000.0
2009-06-05 21:17:00,2.22287,2.22387,2.22284,2.22387,8000000.0
2009-06-05 21:18:00,2.22386,2.22422,2.2237,2.22422,7000000.0
2009-06-05 21:19:00,2.22452,2.22456,2.22407,2.22438,9000000.0
2009-06-05 21:20:00,2.22478,2.22544,2.22477,2.22544,5000000.0
2009-06-05 21:21:00,2.22567,2.22567,2.2252,2.2253,10000000.0
2009-06-05 21:22:00,2.22546,2.22622,2.22546,2.22548,10000000.0
2009-06-05 21:23:00,2.22585,2.22611,2.22585,2.22598,7000000.0
2009-06-05 21:24:00,2.2256,2.22571,2.22512,2.22512,8000000.0
2009-06-05 21:25:00,2.22503,2.22551,2.22503,2.22551,7000000.0
2009-06-05 21:26:00,2.22534,2.22541,2.22521,2.22541,7000000.0
2009-06-05 21:27:00,2.22519,2.22553,2.2251,2.22511,7000000.0
2009-06-05 21:28:00,2.22543,2.22552,2.22533,2.22552,7000000.0
2009-06-05 21:29:00,2.22554,2.2256,2.22549,2.2255,8000000.0
2009-06-05 21:30:00,2.22569,2.22667,2.22564,2.22667,8000000.0
2009-06-05 21:31:00,2.22821,2.22832,2.22802,2.22832,8000000.0
2009-06-05 21:32:00,2.22845,2.22845,2.22824,2.22824,7000000.0
2009-06-05 21:33:00,2.2283,2.22841,2.22817,2.22831,11000000.0
2009-06-05 21:34:00,2.22809,2.22809,2.22783,2.22788,11000000.0
2009-06-05 21:35:00,2.22813,2.22817,2.22656,2.22656,11000000.0
2009-06-05 21:36:00,2.22627,2.22641,2.22594,2.22595,8000000.0
2009-06-05 21:37:00,2.22593,2.22656,2.22593,2.22656,8000000.0
2009-06-05 21:38:00,2.22637,2.22638,2.22607,2.22638,8000000.0
2009-06-05 21:39:00,2.2265,2.22662,2.22646,2.22659,9000000.0
2009-06-05 21:40:00,2.22697,2.22738,2.22697,2.2273,7000000.0
2009-06-05 21:41:00,2.22708,2.22708,2.22676,2.22679,9000000.0
2009-06-05 21:42:00,2.22682,2.227,2.22682,2.227,7000000.0
2009-06-05 21:43:00,2.22694,2.22694,2.22667,2.22679,11000000.0
2009-06-05 21:44:00,2.22669,2.22698,2.22669,2.22698,8000000.0
2009-06-05 21:45:00,2.22681,2.22699,2.22681,2.22686,10000000.0
2009-06-05 21:46:00,2.22682,2.22685,2.22678,2.22685,8000000.0
2009-06-05 21:47:00,2.22661,2.22661,2.22641,2.22648,8000000.0
2009-06-05 21:48:00,2.22655,2.22677,2.22643,2.22677,8000000.0
2009-06-05 21:49:00,2.22652,2.22652,2.22608,2.22612,8000000.0
2009-06-05 21:50:00,2.22611,2.22644,2.22611,2.22644,8000000.0
2009-06-05 21:51:00,2.22611,2.22611,2.22586,2.22588,7000000.0
2009-06-05 21:52:00,2.22598,2.22604,2.22595,2.22604,7000000.0
2009-06-05 21:53:00,2.2257,2.22575,2.22537,2.22567,7000000.0
2009-06-05 21:54:00,2.22571,2.22571,2.2254,2.22558,7000000.0
2009-06-05 21:55:00,2.22574,2.22598,2.22572,2.22598,7000000.0
2009-06-05 21:56:00,2.22627,2.22644,2.2262,2.22644,8000000.0
2009-06-05 21:57:00,2.22638,2.22675,2.22611,2.22675,7000000.0
2009-06-05 21:58:00,2.22685,2.22717,2.22685,2.22706,7000000.0
2009-06-05 21:59:00,2.22737,2.22765,2.22737,2.22749,8000000.0
2009-06-05 22:00:00,2.2279,2.22853,2.2279,2.22847,10000000.0
2009-06-05 22:01:00,2.22785,2.22839,2.22784,2.22839,9000000.0
2009-06-05 22:02:00,2.22813,2.22813,2.22745,2.22766,8000000.0
2009-06-05 22:03:00,2.22756,2.2276,2.22735,2.22756,11000000.0
2009-06-05 22:04:00,2.22737,2.22781,2.22736,2.22781,5000000.0
2009-06-05 22:05:00,2.22788,2.22788,2.22765,2.2278,10000000.0
2009-06-05 22:06:00,2.2277,2.2277,2.22758,2.22758,7000000.0
2009-06-05 22:07:00,2.22768,2.22782,2.22754,2.22761,8000000.0
2009-06-05 22:08:00,2.22757,2.22757,2.22701,2.22701,8000000.0
2009-06-05 22:09:00,2.22725,2.2274,2.22723,2.22732,9000000.0
2009-06-05 22:10:00,2.2272,2.2273,2.22718,2.22718,8000000.0
2009-06-05 22:11:00,2.22716,2.22716,2.22683,2.22683,9000000.0
2009-06-05 22:12:00,2.22607,2.22626,2.22607,2.22626,8000000.0
2009-06-05 22:13:00,2.22637,2.22637,2.22625,2.2263,7000000.0
2009-06-05 22:14:00,2.22676,2.22695,2.22661,2.2269,11000000.0
2009-06-05 22:15:00,2.22688,2.22704,2.2251,2.22704,8000000.0
2009-06-05 22:16:00,2.22696,2.22703,2.22676,2.22703,9000000.0
2009-06-05 22:17:00,2.22723,2.22738,2.22718,2.22725,7000000.0
2009-06-05 22:18:00,2.22715,2.22715,2.22704,2.22711,8000000.0
2009-06-05 22:19:00,2.22704,2.22705,2.22691,2.22705,7000000.0
2009-06-05 22:20:00,2.22729,2.22854,2.22729,2.22854,7000000.0
2009-06-05 22:21:00,2.22863,2.22875,2.22863,2.22873,9000000.0
2009-06-05 22:22:00,2.22879,2.22879,2.22863,2.22869,7000000.0
2009-06-05 22:23:00,2.22865,2.22874,2.22865,2.2287,5000000.0
2009-06-05 22:24:00,2.22806,2.22865,2.22806,2.22865,7000000.0
2009-06-05 22:25:00,2.22906,2.22931,2.22892,2.22914,8000000.0
2009-06-05 22:26:00,2.22873,2.22911,2.22873,2.22894,9000000.0
2009-06-05 22:27:00,2.22888,2.22904,2.22881,2.22904,8000000.0
2009-06-05 22:28:00,2.22938,2.22952,2.22923,2.22952,8000000.0
2009-06-05 22:29:00,2.22946,2.22956,2.22943,2.22944,10000000.0
2009-06-05 22:30:00,2.22944,2.22944,2.22928,2.22935,7000000.0
2009-06-05 22:31:00,2.2291,2.2296,2.2291,2.22955,9000000.0
2009-06-05 22:32:00,2.2291,2.22925,2.2291,2.22911,8000000.0
2009-06-05 22:33:00,2.22917,2.22932,2.22903,2.22932,7000000.0
2009-06-05 22:34:00,2.22921,2.22933,2.22921,2.22933,7000000.0
2009-06-05 22:35:00,2.2291,2.2291,2.22866,2.22883,8000000.0
2009-06-05 22:36:00,2.2287,2.22901,2.2287,2.22901,10000000.0
2009-06-05 22:37:00,2.229,2.22913,2.22897,2.22897,7000000.0
2009-06-05 22:38:00,2.22908,2.2294,2.22908,2.2294,8000000.0
2009-06-05 22:39:00,2.22968,2.22968,2.22909,2.22909,9000000.0
2009-06-05 22:40:00,2.22893,2.22894,2.22877,2.22893,7000000.0
2009-06-05 22:41:00,2.22884,2.22915,2.22884,2.22892,8000000.0
2009-06-05 22:42:00,2.22911,2.22914,2.22884,2.22902,7000000.0
2009-06-05 22:43:00,2.22917,2.22936,2.22917,2.22928,7000000.0
2009-06-05 22:44:00,2.22928,2.22947,2.22928,2.22947,7000000.0
2009-06-05 22:45:00,2.22948,2.22959,2.22935,2.22952,7000000.0
2009-06-05 22:46:00,2.22834,2.22864,2.22804,2.22815,8000000.0
2009-06-05 22:47:00,2.228,2.22806,2.22788,2.22789,11000000.0
2009-06-05 22:48:00,2.22776,2.22834,2.22764,2.22831,8000000.0
2009-06-05 22:49:00,2.22843,2.22866,2.22818,2.22818,7000000.0
2009-06-05 22:50:00,2.22836,2.2286,2.22827,2.2286,7000000.0
2009-06-05 22:51:00,2.2287,2.2292,2.22848,2.2292,10000000.0
2009-06-05 22:52:00,2.22945,2.23039,2.22945,2.23039,8000000.0
2009-06-05 22:53:00,2.23012,2.23027,2.22825,2.22825,8000000.0
2009-06-05 22:54:00,2.22765,2.22765,2.22751,2.22754,5000000.0
2009-06-05 22:55:00,2.22831,2.2294,2.22831,2.22876,7000000.0
2009-06-05 22:56:00,2.22781,2.2279,2.22749,2.22749,7000000.0
2009-06-05 22:57:00,2.22755,2.22755,2.22724,2.22728,7000000.0
2009-06-05 22:58:00,2.22722,2.22823,2.22711,2.22823,6000000.0
2009-06-05 22:59:00,2.22889,2.22918,2.2288,2.2288,7000000.0
2009-06-07 23:00:00,2.22765,2.22765,2.22594,2.22594,8000000.0
2009-06-07 23:01:00,2.22762,2.22762,2.22333,2.22393,8000000.0
2009-06-07 23:02:00,2.22398,2.22398,2.22296,2.22296,8000000.0
2009-06-07 23:03:00,2.22315,2.22411,2.22315,2.22411,6000000.0
2009-06-07 23:04:00,2.22401,2.22403,2.22318,2.22403,8000000.0
2009-06-07 23:05:00,2.22435,2.2254,2.22435,2.2254,8000000.0
2009-06-07 23:06:00,2.22562,2.22889,2.22562,2.22889,9000000.0
2009-06-07 23:07:00,2.22936,2.22962,2.22935,2.22962,10000000.0
2009-06-07 23:08:00,2.22935,2.22977,2.22935,2.22963,7000000.0
2009-06-07 23:09:00,2.22987,2.23001,2.2295,2.2295,9000000.0
2009-06-07 23:10:00,2.2286,2.22887,2.22789,2.22806,11000000.0
2009-06-07 23:11:00,2.22778,2.22804,2.22775,2.22775,7000000.0
2009-06-07 23:12:00,2.22752,2.22755,2.22731,2.22731,6000000.0
2009-06-07 23:13:00,2.22766,2.22891,2.22766,2.22766,7000000.0
2009-06-07 23:14:00,2.22887,2.22887,2.22693,2.22693,11000000.0
2009-06-07 23:15:00,2.22705,2.22867,2.22705,2.22867,9000000.0
2009-06-07 23:16:00,2.22888,2.22932,2.22769,2.22769,11000000.0
2009-06-07 23:17:00,2.22612,2.22873,2.22612,2.22873,7000000.0
2009-06-07 23:18:00,2.23068,2.2307,2.23058,2.2306,8000000.0
2009-06-07 23:19:00,2.22897,2.22915,2.22874,2.229,7000000.0
2009-06-07 23:20:00,2.22906,2.22906,2.22754,2.2288,9000000.0
2009-06-07 23:21:00,2.22717,2.22737,2.22717,2.22737,9000000.0
2009-06-07 23:22:00,2.22736,2.22777,2.22736,2.22777,5000000.0
2009-06-07 23:23:00,2.22863,2.23258,2.22863,2.23112,8000000.0
2009-06-07 23:24:00,2.22847,2.22863,2.22836,2.22839,7000000.0
2009-06-07 23:25:00,2.22961,2.23096,2.22961,2.23096,7000000.0
2009-06-07 23:26:00,2.23103,2.23142,2.23103,2.23123,8000000.0
2009-06-07 23:27:00,2.23093,2.23143,2.23089,2.23089,8000000.0
2009-06-07 23:28:00,2.23095,2.23137,2.23095,2.23106,10000000.0
2009-06-07 23:29:00,2.23117,2.23117,2.23084,2.23096,9000000.0
2009-06-07 23:30:00,2.23107,2.23121,2.231,2.23115,8000000.0
2009-06-07 23:31:00,2.23137,2.23154,2.2311,2.2311,7000000.0
2009-06-07 23:32:00,2.23084,2.23084,2.22869,2.22869,8000000.0
2009-06-07 23:33:00,2.22734,2.22804,2.2252,2.2252,7000000.0
2009-06-07 23:34:00,2.22523,2.22613,2.22523,2.22613,11000000.0
2009-06-07 23:35:00,2.22633,2.22838,2.22633,2.22838,9000000.0
2009-06-07 23:36:00,2.22879,2.22895,2.22789,2.22789,7000000.0
2009-06-07 23:37:00,2.22887,2.22942,2.22887,2.22942,5000000.0
2009-06-07 23:38:00,2.22881,2.22881,2.22608,2.22846,8000000.0
2009-06-07 23:39:00,2.22963,2.23005,2.22958,2.23003,10000000.0
2009-06-07 23:40:00,2.23016,2.23016,2.22909,2.22971,7000000.0
2009-06-07 23:41:00,2.22993,2.22993,2.22968,2.22968,11000000.0
2009-06-07 23:42:00,2.22974,2.23024,2.22972,2.23006,8000000.0
2009-06-07 23:43:00,2.23021,2.23051,2.22967,2.22967,7000000.0
2009-06-07 23:44:00,2.22941,2.22958,2.22941,2.22958,7000000.0
2009-06-07 23:45:00,2.23015,2.2302,2.23013,2.23017,7000000.0
2009-06-07 23:46:00,2.22946,2.22991,2.22946,2.2299,8000000.0
2009-06-07 23:47:00,2.22989,2.22989,2.22928,2.22965,8000000.0
2009-06-07 23:48:00,2.22961,2.22961,2.22938,2.22938,7000000.0
2009-06-07 23:49:00,2.22889,2.22889,2.22829,2.2287,10000000.0
2009-06-07 23:50:00,2.22918,2.22918,2.22852,2.22855,8000000.0
2009-06-07 23:51:00,2.22922,2.22984,2.22922,2.22984,7000000.0
2009-06-07 23:52:00,2.22949,2.23076,2.22949,2.23076,11000000.0
2009-06-07 23:53:00,2.23037,2.23037,2.23014,2.23036,8000000.0
2009-06-07 23:54:00,2.2285,2.23053,2.2285,2.23053,9000000.0
2009-06-07 23:55:00,2.23067,2.2307,2.23055,2.23055,10000000.0
2009-06-07 23:56:00,2.23073,2.23073,2.22997,2.23001,8000000.0
2009-06-07 23:57:00,2.23057,2.23057,2.23019,2.23031,8000000.0
2009-06-07 23:58:00,2.23029,2.23029,2.22946,2.22946,7000000.0
2009-06-07 23:59:00,2.22929,2.2294,2.22912,2.22913,9000000.0
2009-06-08 00:00:00,2.22925,2.22944,2.22925,2.22929,7000000.0
2009-06-08 00:01:00,2.22958,2.22972,2.22885,2.22885,8000000.0
2009-06-08 00:02:00,2.22887,2.22887,2.22854,2.22854,8000000.0
2009-06-08 00:03:00,2.22866,2.22904,2.22866,2.22884,10000000.0
2009-06-08 00:04:00,2.22798,2.22798,2.22687,2.22689,7000000.0
2009-06-08 00:05:00,2.22717,2.22722,2.22703,2.22722,11000000.0
2009-06-08 00:06:00,2.22706,2.22723,2.22706,2.22717,10000000.0
2009-06-08 00:07:00,2.22724,2.2274,2.22661,2.2274,8000000.0
2009-06-08 00:08:00,2.22718,2.22796,2.22718,2.22796,6000000.0
2009-06-08 00:09:00,2.22696,2.22696,2.22618,2.22619,7000000.0
2009-06-08 00:10:00,2.22767,2.2284,2.22767,2.22835,8000000.0
2009-06-08 00:11:00,2.22913,2.22913,2.22885,2.22885,11000000.0
2009-06-08 00:12:00,2.22833,2.22866,2.22833,2.22866,7000000.0
2009-06-08 00:13:00,2.22917,2.2292,2.22902,2.2292,8000000.0
2009-06-08 00:14:00,2.22953,2.22953,2.22877,2.22884,8000000.0
2009-06-08 00:15:00,2.22866,2.22875,2.22844,2.22844,8000000.0
2009-06-08 00:16:00,2.22859,2.22897,2.22859,2.22897,7000000.0
2009-06-08 00:17:00,2.22896,2.22903,2.22878,2.22878,5000000.0
2009-06-08 00:18:00,2.22882,2.22882,2.22822,2.22822,10000000.0
2009-06-08 00:19:00,2.22826,2.22846,2.22819,2.22819,11000000.0
2009-06-08 00:20:00,2.22786,2.22786,2.2267,2.2267,8000000.0
2009-06-08 00:21:00,2.22638,2.2268,2.22638,2.22678,7000000.0
2009-06-08 00:22:00,2.22677,2.22703,2.22677,2.227,9000000.0
2009-06-08 00:23:00,2.22735,2.22735,2.2266,2.22675,8000000.0
2009-06-08 00:24:00,2.22713,2.22831,2.227,2.22831,10000000.0
2009-06-08 00:25:00,2.22834,2.22839,2.2283,2.22834,9000000.0
2009-06-08 00:26:00,2.22865,2.22877,2.22863,2.22871,7000000.0
2009-06-08 00:27:00,2.2295,2.2295,2.22906,2.22906,9000000.0
2009-06-08 00:28:00,2.22892,2.22892,2.22867,2.22867,9000000.0
2009-06-08 00:29:00,2.22867,2.22911,2.22867,2.22897,8000000.0
2009-06-08 00:30:00,2.2289,2.2289,2.22855,2.22864,11000000.0
2009-06-08 00:31:00,2.22882,2.22891,2.22871,2.22873,8000000.0
2009-06-08 00:32:00,2.22893,2.22896,2.22857,2.22857,5000000.0
2009-06-08 00:33:00,2.22847,2.22857,2.22845,2.22845,7000000.0
2009-06-08 00:34:00,2.22859,2.22877,2.22855,2.22873,8000000.0
2009-06-08 00:35:00,2.22893,2.22907,2.22883,2.22885,10000000.0
2009-06-08 00:36:00,2.22885,2.2289,2.2287,2.22889,7000000.0
2009-06-08 00:37:00,2.2292,2.2292,2.22907,2.22917,8000000.0
2009-06-08 00:38:00,2.22874,2.22874,2.22784,2.22786,7000000.0
2009-06-08 00:39:00,2.22822,2.22836,2.22806,2.22825,10000000.0
2009-06-08 00:40:00,2.22794,2.22795,2.22777,2.2279,7000000.0
2009-06-08 00:41:00,2.22863,2.22913,2.22863,2.22913,10000000.0
2009-06-08 00:42:00,2.22974,2.23019,2.22972,2.22996,11000000.0
2009-06-08 00:43:00,2.23031,2.23097,2.23031,2.23065,8000000.0
2009-06-08 00:44:00,2.23011,2.23011,2.22973,2.22973,7000000.0
2009-06-08 00:45:00,2.22957,2.22957,2.22887,2.22917,8000000.0
2009-06-08 00:46:00,2.22862,2.22872,2.22857,2.22857,11000000.0
2009-06-08 00:47:00,2.2288,2.22884,2.22831,2.22831,7000000.0
2009-06-08 00:48:00,2.22827,2.22842,2.22823,2.22833,10000000.0
2009-06-08 00:49:00,2.22827,2.22827,2.22816,2.22816,10000000.0
2009-06-08 00:50:00,2.22818,2.22823,2.22811,2.22811,8000000.0
2009-06-08 00:51:00,2.22802,2.22816,2.22793,2.22798,7000000.0
2009-06-08 00:52:00,2.228,2.2283,2.22761,2.22761,8000000.0
2009-06-08 00:53:00,2.22716,2.22813,2.22716,2.22813,10000000.0
2009-06-08 00:54:00,2.22821,2.2286,2.22821,2.2286,8000000.0
2009-06-08 00:55:00,2.22823,2.22841,2.22823,2.22834,7000000.0
2009-06-08 00:56:00,2.22833,2.22833,2.22738,2.22738,7000000.0
2009-06-08 00:57:00,2.22734,2.22802,2.22734,2.2279,10000000.0
2009-06-08 00:58:00,2.22804,2.22804,2.227,2.227,8000000.0
2009-06-08 00:59:00,2.22615,2.22639,2.22615,2.22624,7000000.0
2009-06-08 01:00:00,2.22662,2.22722,2.22662,2.22722,9000000.0
2009-06-08 01:01:00,2.22769,2.22806,2.2274,2.22806,7000000.0
2009-06-08 01:02:00,2.22846,2.22856,2.22833,2.22856,8000000.0
2009-06-08 01:03:00,2.22873,2.22873,2.2279,2.2279,10000000.0
2009-06-08 01:04:00,2.22757,2.22781,2.22749,2.22754,8000000.0
2009-06-08 01:05:00,2.22805,2.22828,2.22805,2.22806,7000000.0
2009-06-08 01:06:00,2.22822,2.22847,2.22822,2.22846,8000000.0
2009-06-08 01:07:00,2.22824,2.22836,2.22817,2.22817,7000000.0
2009-06-08 01:08:00,2.22871,2.22902,2.22867,2.22902,8000000.0
2009-06-08 01:09:00,2.22866,2.22866,2.22839,2.22841,7000000.0
2009-06-08 01:10:00,2.22855,2.2287,2.22833,2.22833,11000000.0
2009-06-08 01:11:00,2.22804,2.22806,2.22751,2.22787,11000000.0
2009-06-08 01:12:00,2.2279,2.22836,2.22773,2.22836,11000000.0
2009-06-08 01:13:00,2.22856,2.22918,2.22856,2.22918,7000000.0
2009-06-08 01:14:00,2.22948,2.23021,2.22944,2.23011,8000000.0
2009-06-08 01:15:00,2.23043,2.23043,2.22946,2.22946,7000000.0
2009-06-08 01:16:00,2.2292,2.2302,2.2292,2.2302,9000000.0
2009-06-08 01:17:00,2.23039,2.23039,2.22996,2.22996,8000000.0
2009-06-08 01:18:00,2.22968,2.22968,2.22937,2.22937,8000000.0
2009-06-08 01:19:00,2.22919,2.22919,2.22894,2.22898,7000000.0
2009-06-08 01:20:00,2.22848,2.22897,2.22836,2.22897,8000000.0
2009-06-08 01:21:00,2.22941,2.22974,2.22941,2.22954,7000000.0
2009-06-08 01:22:00,2.22903,2.22956,2.22903,2.22925,7000000.0
2009-06-08 01:23:00,2.22919,2.22967,2.22907,2.22967,7000000.0
2009-06-08 01:24:00,2.22978,2.23005,2.22968,2.22968,11000000.0
2009-06-08 01:25:00,2.22968,2.23029,2.22968,2.23029,7000000.0
2009-06-08 01:26:00,2.22973,2.22975,2.2295,2.2295,8000000.0
2009-06-08 01:27:00,2.23004,2.23016,2.23002,2.23016,7000000.0
2009-06-08 01:28:00,2.2304,2.2307,2.23009,2.23009,8000000.0
2009-06-08 01:29:00,2.22966,2.22982,2.22945,2.22982,10000000.0
2009-06-08 01:30:00,2.23002,2.23015,2.22983,2.22983,7000000.0
2009-06-08 01:31:00,2.22888,2.22931,2.22888,2.22931,6000000.0
2009-06-08 01:32:00,2.22921,2.22947,2.22921,2.22947,9000000.0
2009-06-08 01:33:00,2.22928,2.22928,2.22834,2.22834,7000000.0
2009-06-08 01:34:00,2.22846,2.22943,2.22846,2.22943,11000000.0
2009-06-08 01:35:00,2.2292,2.22948,2.2292,2.2294,8000000.0
2009-06-08 01:36:00,2.22907,2.22936,2.22894,2.22936,6000000.0
2009-06-08 01:37:00,2.22931,2.23109,2.22931,2.23109,8000000.0
2009-06-08 01:38:00,2.23086,2.23086,2.23065,2.23084,7000000.0
2009-06-08 01:39:00,2.23073,2.23073,2.23005,2.23005,9000000.0
2009-06-08 01:40:00,2.23018,2.23089,2.23007,2.23089,11000000.0
2009-06-08 01:41:00,2.23107,2.23131,2.23107,2.23126,8000000.0
2009-06-08 01:42:00,2.23142,2.23226,2.23142,2.23226,9000000.0
2009-06-08 01:43:00,2.23243,2.23264,2.23243,2.23256,9000000.0
2009-06-08 01:44:00,2.23257,2.23257,2.23194,2.23194,8000000.0
2009-06-08 01:45:00,2.23162,2.23174,2.23145,2.23151,7000000.0
2009-06-08 01:46:00,2.23148,2.23167,2.23148,2.23149,7000000.0
2009-06-08 01:47:00,2.23143,2.23149,2.23141,2.23149,7000000.0
2009-06-08 01:48:00,2.23162,2.23162,2.23113,2.23113,8000000.0
2009-06-08 01:49:00,2.23143,2.23156,2.23142,2.23146,8000000.0
2009-06-08 01:50:00,2.23149,2.23169,2.23136,2.23136,7000000.0
2009-06-08 01:51:00,2.23199,2.23199,2.23117,2.23117,10000000.0
2009-06-08 01:52:00,2.23149,2.23157,2.23096,2.23096,8000000.0
2009-06-08 01:53:00,2.23103,2.23103,2.23028,2.23028,8000000.0
2009-06-08 01:54:00,2.23031,2.23031,2.23017,2.2302,10000000.0
2009-06-08 01:55:00,2.23044,2.2306,2.23041,2.2306,9000000.0
2009-06-08 01:56:00,2.23078,2.23096,2.22907,2.23009,10000000.0
2009-06-08 01:57:00,2.22916,2.22928,2.2289,2.22904,9000000.0
2009-06-08 01:58:00,2.22893,2.22935,2.22807,2.22807,8000000.0
2009-06-08 01:59:00,2.22808,2.22808,2.22757,2.22757,7000000.0
2009-06-08 02:00:00,2.22756,2.22797,2.2275,2.2279,7000000.0
2009-06-08 02:01:00,2.22781,2.22781,2.22709,2.22733,8000000.0
2009-06-08 02:02:00,2.22726,2.22782,2.2272,2.2272,9000000.0
2009-06-08 02:03:00,2.22641,2.22699,2.22422,2.22699,10000000.0
2009-06-08 02:04:00,2.22697,2.22701,2.22682,2.22689,9000000.0
2009-06-08 02:05:00,2.22652,2.22708,2.22632,2.22708,10000000.0
2009-06-08 02:06:00,2.22721,2.22731,2.22711,2.22731,8000000.0
2009-06-08 02:07:00,2.22723,2.22723,2.22704,2.22704,8000000.0
2009-06-08 02:08:00,2.22691,2.22707,2.22685,2.22691,10000000.0
2009-06-08 02:09:00,2.22593,2.22723,2.22593,2.22723,7000000.0
2009-06-08 02:10:00,2.22694,2.22694,2.22621,2.22629,8000000.0
2009-06-08 02:11:00,2.22624,2.22669,2.2261,2.22669,8000000.0
2009-06-08 02:12:00,2.22707,2.22764,2.22707,2.22758,7000000.0
2009-06-08 02:13:00,2.22799,2.22799,2.22778,2.22792,7000000.0
2009-06-08 02:14:00,2.22796,2.22796,2.22683,2.22683,7000000.0
2009-06-08 02:15:00,2.22649,2.2267,2.22649,2.2266,8000000.0
2009-06-08 02:16:00,2.22639,2.22639,2.22557,2.22574,9000000.0
2009-06-08 02:17:00,2.22658,2.22678,2.22654,2.22678,9000000.0
2009-06-08 02:18:00,2.22679,2.22679,2.22621,2.22621,8000000.0
2009-06-08 02:19:00,2.2259,2.22605,2.22566,2.22605,11000000.0
2009-06-08 02:20:00,2.22608,2.22623,2.22603,2.22623,9000000.0
2009-06-08 02:21:00,2.22577,2.22577,2.22458,2.22464,7000000.0
2009-06-08 02:22:00,2.22417,2.22431,2.22293,2.22293,8000000.0
2009-06-08 02:23:00,2.22381,2.22418,2.22381,2.22397,6000000.0
2009-06-08 02:24:00,2.22387,2.22387,2.22316,2.22319,8000000.0
2009-06-08 02:25:00,2.22355,2.22395,2.22343,2.22388,11000000.0
2009-06-08 02:26:00,2.2241,2.22442,2.2241,2.22442,7000000.0
2009-06-08 02:27:00,2.22453,2.22459,2.22352,2.22352,9000000.0
2009-06-08 02:28:00,2.2243,2.2248,2.2243,2.2248,6000000.0
2009-06-08 02:29:00,2.22466,2.22466,2.22388,2.22431,7000000.0
2009-06-08 02:30:00,2.22456,2.22461,2.2241,2.22436,10000000.0
2009-06-08 02:31:00,2.22452,2.22463,2.2245,2.22461,8000000.0
2009-06-08 02:32:00,2.22434,2.22434,2.22404,2.22404,7000000.0
2009-06-08 02:33:00,2.22349,2.22396,2.22349,2.22383,8000000.0
2009-06-08 02:34:00,2.22441,2.22498,2.22441,2.22494,7000000.0
2009-06-08 02:35:00,2.225,2.22545,2.22487,2.22545,11000000.0
2009-06-08 02:36:00,2.22526,2.22593,2.22526,2.22593,7000000.0
2009-06-08 02:37:00,2.22618,2.22622,2.22576,2.22576,7000000.0
2009-06-08 02:38:00,2.2257,2.2257,2.22521,2.22521,7000000.0
2009-06-08 02:39:00,2.22539,2.22569,2.22539,2.22569,8000000.0
2009-06-08 02:40:00,2.22564,2.22564,2.22445,2.22445,7000000.0
2009-06-08 02:41:00,2.22423,2.22427,2.22402,2.22425,8000000.0
2009-06-08 02:42:00,2.22444,2.22479,2.22435,2.22435,8000000.0
2009-06-08 02:43:00,2.22403,2.22408,2.22394,2.22403,9000000.0
2009-06-08 02:44:00,2.2241,2.22444,2.2241,2.22444,7000000.0
2009-06-08 02:45:00,2.22445,2.22476,2.22442,2.22476,8000000.0
2009-06-08 02:46:00,2.22485,2.22488,2.22482,2.22488,7000000.0
2009-06-08 02:47:00,2.22492,2.22494,2.2248,2.22493,11000000.0
2009-06-08 02:48:00,2.22476,2.22494,2.22476,2.22488,11000000.0
2009-06-08 02:49:00,2.22483,2.22498,2.22478,2.22486,11000000.0
2009-06-08 02:50:00,2.22468,2.22477,2.22452,2.22452,7000000.0
2009-06-08 02:51:00,2.22622,2.22622,2.2256,2.22617,8000000.0
2009-06-08 02:52:00,2.22635,2.22635,2.22475,2.22475,7000000.0
2009-06-08 02:53:00,2.22441,2.22441,2.22421,2.22421,8000000.0
2009-06-08 02:54:00,2.22441,2.22528,2.22441,2.22476,7000000.0
2009-06-08 02:55:00,2.22464,2.22497,2.22464,2.22475,8000000.0
2009-06-08 02:56:00,2.22524,2.2254,2.2251,2.22516,10000000.0
2009-06-08 02:57:00,2.22536,2.22555,2.22521,2.22555,8000000.0
2009-06-08 02:58:00,2.2259,2.22616,2.2259,2.22616,7000000.0
2009-06-08 02:59:00,2.22624,2.22635,2.22618,2.22635,9000000.0
2009-06-08 03:00:00,2.22634,2.22634,2.22619,2.22619,7000000.0
2009-06-08 03:01:00,2.22623,2.22623,2.2255,2.2255,8000000.0
2009-06-08 03:02:00,2.22527,2.22598,2.22527,2.22598,10000000.0
2009-06-08 03:03:00,2.22566,2.22567,2.22557,2.22557,7000000.0
2009-06-08 03:04:00,2.22564,2.226,2.22564,2.22596,7000000.0
2009-06-08 03:05:00,2.22613,2.22628,2.22605,2.22615,8000000.0
2009-06-08 03:06:00,2.22601,2.22601,2.22534,2.22534,10000000.0
2009-06-08 03:07:00,2.22482,2.22482,2.22421,2.22421,8000000.0
2009-06-08 03:08:00,2.22413,2.22451,2.22413,2.22448,7000000.0
2009-06-08 03:09:00,2.2243,2.22462,2.2243,2.22462,8000000.0
2009-06-08 03:10:00,2.2247,2.22479,2.22456,2.22459,10000000.0
2009-06-08 03:11:00,2.22448,2.22524,2.22448,2.22524,10000000.0
2009-06-08 03:12:00,2.2259,2.2259,2.22462,2.22462,7000000.0
2009-06-08 03:13:00,2.22464,2.22496,2.22464,2.22491,11000000.0
2009-06-08 03:14:00,2.225,2.22537,2.225,2.22528,8000000.0
2009-06-08 03:15:00,2.22538,2.22544,2.22526,2.22544,7000000.0
2009-06-08 03:16:00,2.22538,2.22585,2.22538,2.22577,8000000.0
2009-06-08 03:17:00,2.22572,2.22608,2.22514,2.22514,11000000.0
2009-06-08 03:18:00,2.22605,2.22658,2.22605,2.22633,10000000.0
2009-06-08 03:19:00,2.22594,2.22594,2.22579,2.22582,7000000.0
2009-06-08 03:20:00,2.2261,2.22633,2.2261,2.22633,10000000.0
2009-06-08 03:21:00,2.22636,2.22653,2.22592,2.22653,7000000.0
2009-06-08 03:22:00,2.22639,2.22684,2.22627,2.22684,8000000.0
2009-06-08 03:23:00,2.22701,2.22701,2.22608,2.22608,7000000.0
2009-06-08 03:24:00,2.22638,2.22668,2.22633,2.22668,10000000.0
2009-06-08 03:25:00,2.22678,2.22678,2.22613,2.22616,8000000.0
2009-06-08 03:26:00,2.22589,2.22605,2.22589,2.22596,7000000.0
2009-06-08 03:27:00,2.22586,2.22595,2.22572,2.22572,5000000.0
2009-06-08 03:28:00,2.22554,2.22581,2.2255,2.22562,8000000.0
2009-06-08 03:29:00,2.22561,2.22613,2.22561,2.22613,11000000.0
2009-06-08 03:30:00,2.22629,2.22648,2.22629,2.22646,8000000.0
2009-06-08 03:31:00,2.22627,2.22627,2.22596,2.22596,9000000.0
2009-06-08 03:32:00,2.22614,2.22638,2.22614,2.22626,9000000.0
2009-06-08 03:33:00,2.22632,2.22654,2.22627,2.22654,7000000.0
2009-06-08 03:34:00,2.22665,2.2273,2.22665,2.2273,9000000.0
2009-06-08 03:35:00,2.22733,2.22733,2.2271,2.2272,10000000.0
2009-06-08 03:36:00,2.22725,2.22787,2.22725,2.22787,8000000.0
2009-06-08 03:37:00,2.22776,2.22777,2.22735,2.22735,9000000.0
2009-06-08 03:38:00,2.22697,2.22697,2.22651,2.22651,7000000.0
2009-06-08 03:39:00,2.22662,2.22678,2.22661,2.22661,8000000.0
2009-06-08 03:40:00,2.22678,2.22708,2.22678,2.22708,11000000.0
2009-06-08 03:41:00,2.22717,2.22717,2.22673,2.22683,10000000.0
2009-06-08 03:42:00,2.22657,2.22785,2.22657,2.22785,5000000.0
2009-06-08 03:43:00,2.22843,2.22845,2.22828,2.22831,7000000.0
2009-06-08 03:44:00,2.22833,2.22844,2.22832,2.22834,8000000.0
2009-06-08 03:45:00,2.22833,2.22833,2.22783,2.22783,8000000.0
2009-06-08 03:46:00,2.22802,2.2282,2.22793,2.2282,8000000.0
2009-06-08 03:47:00,2.22831,2.22851,2.22831,2.22831,7000000.0
2009-06-08 03:48:00,2.2285,2.22865,2.22845,2.22845,11000000.0
2009-06-08 03:49:00,2.22819,2.2283,2.2281,2.2283,8000000.0
2009-06-08 03:50:00,2.22819,2.2285,2.22819,2.2285,7000000.0
2009-06-08 03:51:00,2.22851,2.22857,2.22831,2.22831,6000000.0
2009-06-08 03:52:00,2.22833,2.2284,2.22827,2.22838,8000000.0
2009-06-08 03:53:00,2.22824,2.22824,2.22798,2.22798,10000000.0
2009-06-08 03:54:00,2.22794,2.22794,2.22754,2.22754,11000000.0
2009-06-08 03:55:00,2.22745,2.22745,2.2271,2.2273,7000000.0
2009-06-08 03:56:00,2.22701,2.22718,2.22688,2.22718,10000000.0
2009-06-08 03:57:00,2.22724,2.22727,2.22711,2.2272,8000000.0
2009-06-08 03:58:00,2.22721,2.22733,2.22721,2.22733,8000000.0
2009-06-08 03:59:00,2.22715,2.22754,2.22715,2.22754,7000000.0
2009-06-08 04:00:00,2.22755,2.22755,2.22715,2.22715,9000000.0
2009-06-08 04:01:00,2.22709,2.22721,2.22706,2.22712,7000000.0
2009-06-08 04:02:00,2.22721,2.22733,2.22709,2.22715,8000000.0
2009-06-08 04:03:00,2.22698,2.22705,2.22681,2.22697,8000000.0
2009-06-08 04:04:00,2.22696,2.2271,2.22695,2.22697,10000000.0
2009-06-08 04:05:00,2.22669,2.22669,2.22472,2.22472,9000000.0
2009-06-08 04:06:00,2.22683,2.22794,2.22683,2.22794,8000000.0
2009-06-08 04:07:00,2.22767,2.22767,2.22732,2.22736,11000000.0
2009-06-08 04:08:00,2.22727,2.22738,2.22727,2.22735,7000000.0
2009-06-08 04:09:00,2.22735,2.22772,2.22735,2.22772,8000000.0
2009-06-08 04:10:00,2.22764,2.22764,2.22692,2.22701,10000000.0
2009-06-08 04:11:00,2.2268,2.22713,2.2268,2.22713,7000000.0
2009-06-08 04:12:00,2.22712,2.22712,2.22655,2.22689,8000000.0
2009-06-08 04:13:00,2.22677,2.22689,2.2267,2.2267,8000000.0
2009-06-08 04:14:00,2.22663,2.22663,2.22651,2.22651,7000000.0
2009-06-08 04:15:00,2.22659,2.22672,2.22639,2.22639,7000000.0
2009-06-08 04:16:00,2.22648,2.22651,2.22633,2.22633,7000000.0
2009-06-08 04:17:00,2.22644,2.22695,2.22644,2.22695,8000000.0
2009-06-08 04:18:00,2.22693,2.22751,2.22691,2.22751,11000000.0
2009-06-08 04:19:00,2.22797,2.22823,2.22795,2.22823,7000000.0
2009-06-08 04:20:00,2.22769,2.22775,2.22748,2.22755,10000000.0
2009-06-08 04:21:00,2.22754,2.22772,2.22754,2.22756,8000000.0
2009-06-08 04:22:00,2.22787,2.22787,2.22767,2.22767,5000000.0
2009-06-08 04:23:00,2.22778,2.22784,2.22771,2.22783,7000000.0
2009-06-08 04:24:00,2.22785,2.22788,2.22776,2.22786,9000000.0
2009-06-08 04:25:00,2.22787,2.22787,2.22761,2.22764,11000000.0
2009-06-08 04:26:00,2.22788,2.22807,2.22788,2.22794,7000000.0
2009-06-08 04:27:00,2.22785,2.22786,2.22778,2.22785,8000000.0
2009-06-08 04:28:00,2.22774,2.2284,2.22774,2.2284,7000000.0
2009-06-08 04:29:00,2.22879,2.22879,2.22858,2.22877,8000000.0
2009-06-08 04:30:00,2.22862,2.22862,2.22836,2.2285,9000000.0
2009-06-08 04:31:00,2.22832,2.22855,2.22832,2.22855,10000000.0
2009-06-08 04:32:00,2.22851,2.22867,2.22844,2.22844,8000000.0
2009-06-08 04:33:00,2.22781,2.22781,2.22754,2.22754,8000000.0
2009-06-08 04:34:00,2.22781,2.22814,2.22772,2.22814,7000000.0
2009-06-08 04:35:00,2.22756,2.22807,2.2275,2.22775,7000000.0
2009-06-08 04:36:00,2.22831,2.22831,2.228,2.228,8000000.0
2009-06-08 04:37:00,2.22814,2.22821,2.22812,2.22812,5000000.0
2009-06-08 04:38:00,2.2282,2.22827,2.22813,2.22822,9000000.0
2009-06-08 04:39:00,2.22827,2.2285,2.22827,2.2285,9000000.0
2009-06-08 04:40:00,2.22849,2.22849,2.22805,2.22805,7000000.0
2009-06-08 04:41:00,2.22816,2.2283,2.22803,2.22803,8000000.0
2009-06-08 04:42:00,2.22793,2.22803,2.22786,2.22801,7000000.0
2009-06-08 04:43:00,2.22812,2.22815,2.22777,2.22805,11000000.0
2009-06-08 04:44:00,2.22806,2.22807,2.22792,2.22794,9000000.0
2009-06-08 04:45:00,2.22793,2.22799,2.22776,2.22799,11000000.0
2009-06-08 04:46:00,2.22804,2.22804,2.22761,2.22761,7000000.0
2009-06-08 04:47:00,2.22776,2.22781,2.22773,2.22773,6000000.0
2009-06-08 04:48:00,2.22791,2.22796,2.22765,2.22765,7000000.0
2009-06-08 04:49:00,2.22801,2.22821,2.22785,2.22821,11000000.0
2009-06-08 04:50:00,2.22824,2.2283,2.22818,2.22829,9000000.0
2009-06-08 04:51:00,2.22817,2.22827,2.22814,2.2282,7000000.0
2009-06-08 04:52:00,2.22826,2.22847,2.22821,2.22838,10000000.0
2009-06-08 04:53:00,2.22734,2.22774,2.22734,2.22734,9000000.0
2009-06-08 04:54:00,2.22784,2.22784,2.2274,2.2274,8000000.0
2009-06-08 04:55:00,2.2271,2.22744,2.22708,2.22744,8000000.0
2009-06-08 04:56:00,2.2273,2.2273,2.22701,2.22719,6000000.0
2009-06-08 04:57:00,2.22786,2.22806,2.22786,2.22806,8000000.0
2009-06-08 04:58:00,2.2281,2.22812,2.22798,2.228,8000000.0
2009-06-08 04:59:00,2.22806,2.22836,2.22791,2.22836,8000000.0
2009-06-08 05:00:00,2.22855,2.22891,2.22845,2.22845,7000000.0
2009-06-08 05:01:00,2.22852,2.22852,2.22824,2.22834,6000000.0
2009-06-08 05:02:00,2.22823,2.22843,2.22822,2.22838,7000000.0
2009-06-08 05:03:00,2.22818,2.22828,2.22818,2.22819,7000000.0
2009-06-08 05:04:00,2.22798,2.22814,2.22798,2.22803,7000000.0
2009-06-08 05:05:00,2.2277,2.22783,2.22753,2.22753,5000000.0
2009-06-08 05:06:00,2.22758,2.22774,2.22758,2.22774,8000000.0
2009-06-08 05:07:00,2.22758,2.22758,2.22722,2.22734,8000000.0
2009-06-08 05:08:00,2.22717,2.22717,2.22687,2.22687,10000000.0
2009-06-08 05:09:00,2.22707,2.22707,2.22687,2.22693,7000000.0
2009-06-08 05:10:00,2.22697,2.22706,2.22692,2.22699,7000000.0
2009-06-08 05:11:00,2.22709,2.22709,2.22669,2.22678,8000000.0
2009-06-08 05:12:00,2.22678,2.22709,2.22669,2.22709,11000000.0
2009-06-08 05:13:00,2.22763,2.22763,2.22724,2.22724,8000000.0
2009-06-08 05:14:00,2.22726,2.22749,2.22719,2.22744,7000000.0
2009-06-08 05:15:00,2.22755,2.22884,2.22755,2.22883,7000000.0
2009-06-08 05:16:00,2.22842,2.22862,2.22842,2.22851,7000000.0
2009-06-08 05:17:00,2.22883,2.22927,2.22883,2.22927,7000000.0
2009-06-08 05:18:00,2.22935,2.22935,2.22917,2.22922,8000000.0
2009-06-08 05:19:00,2.22926,2.22926,2.22906,2.22915,7000000.0
2009-06-08 05:20:00,2.22894,2.22921,2.22872,2.22878,9000000.0
2009-06-08 05:21:00,2.22883,2.22883,2.22765,2.22802,8000000.0
2009-06-08 05:22:00,2.22884,2.22946,2.22884,2.22945,7000000.0
2009-06-08 05:23:00,2.22842,2.22842,2.22791,2.22791,10000000.0
2009-06-08 05:24:00,2.228,2.22897,2.228,2.22897,8000000.0
2009-06-08 05:25:00,2.2289,2.2289,2.22796,2.22796,7000000.0
2009-06-08 05:26:00,2.22735,2.22781,2.22687,2.22691,7000000.0
2009-06-08 05:27:00,2.22764,2.22777,2.22752,2.22752,8000000.0
2009-06-08 05:28:00,2.22753,2.22753,2.22703,2.22703,9000000.0
2009-06-08 05:29:00,2.22761,2.22761,2.22726,2.22736,7000000.0
2009-06-08 05:30:00,2.22736,2.22765,2.22736,2.22757,10000000.0
2009-06-08 05:31:00,2.22793,2.22803,2.22749,2.22749,8000000.0
2009-06-08 05:32:00,2.22726,2.22741,2.22711,2.22713,8000000.0
2009-06-08 05:33:00,2.22705,2.22705,2.22661,2.22661,9000000.0
2009-06-08 05:34:00,2.2272,2.22723,2.22697,2.22723,8000000.0
2009-06-08 05:35:00,2.22735,2.22735,2.22672,2.22672,7000000.0
2009-06-08 05:36:00,2.2271,2.22726,2.2271,2.22726,5000000.0
2009-06-08 05:37:00,2.22678,2.22724,2.22678,2.22713,7000000.0
2009-06-08 05:38:00,2.22726,2.22727,2.2271,2.2271,9000000.0
2009-06-08 05:39:00,2.22716,2.22718,2.22702,2.22702,7000000.0
2009-06-08 05:40:00,2.22683,2.2269,2.22677,2.22688,7000000.0
2009-06-08 05:41:00,2.22678,2.22678,2.22651,2.22651,8000000.0
2009-06-08 05:42:00,2.2263,2.22659,2.22617,2.22659,7000000.0
2009-06-08 05:43:00,2.22662,2.22682,2.22656,2.22673,9000000.0
2009-06-08 05:44:00,2.22682,2.22682,2.2249,2.22675,8000000.0
2009-06-08 05:45:00,2.22677,2.22705,2.22677,2.22705,11000000.0
2009-06-08 05:46:00,2.22662,2.22662,2.22623,2.22623,7000000.0
2009-06-08 05:47:00,2.22611,2.22638,2.22611,2.22634,8000000.0
2009-06-08 05:48:00,2.22641,2.22648,2.22635,2.22648,9000000.0
2009-06-08 05:49:00,2.22681,2.22682,2.22634,2.22634,8000000.0
2009-06-08 05:50:00,2.22632,2.22676,2.22632,2.22672,9000000.0
2009-06-08 05:51:00,2.22655,2.22675,2.22655,2.22674,8000000.0
2009-06-08 05:52:00,2.22658,2.22663,2.22635,2.22635,8000000.0
2009-06-08 05:53:00,2.22624,2.22653,2.22624,2.22653,7000000.0
2009-06-08 05:54:00,2.22658,2.22664,2.22655,2.22658,10000000.0
2009-06-08 05:55:00,2.22655,2.22704,2.22655,2.22704,5000000.0
2009-06-08 05:56:00,2.22701,2.22712,2.22684,2.22705,11000000.0
2009-06-08 05:57:00,2.2274,2.22753,2.22658,2.22658,8000000.0
2009-06-08 05:58:00,2.22655,2.22669,2.22643,2.22665,9000000.0
2009-06-08 05:59:00,2.22633,2.22673,2.22632,2.22637,10000000.0
2009-06-08 06:00:00,2.22614,2.2273,2.22614,2.2273,8000000.0
2009-06-08 06:01:00,2.22705,2.22709,2.22671,2.22671,7000000.0
2009-06-08 06:02:00,2.22703,2.22703,2.22674,2.22703,7000000.0
2009-06-08 06:03:00,2.22689,2.22741,2.22689,2.22741,8000000.0
2009-06-08 06:04:00,2.22742,2.22766,2.22725,2.22725,7000000.0
2009-06-08 06:05:00,2.22709,2.22721,2.22687,2.22721,7000000.0
2009-06-08 06:06:00,2.22747,2.22747,2.22687,2.22687,7000000.0
2009-06-08 06:07:00,2.22684,2.22699,2.22683,2.22699,7000000.0
2009-06-08 06:08:00,2.22691,2.22701,2.22689,2.22689,7000000.0
2009-06-08 06:09:00,2.22715,2.22715,2.227,2.22708,8000000.0
2009-06-08 06:10:00,2.2272,2.2272,2.22663,2.22709,8000000.0
2009-06-08 06:11:00,2.2271,2.22731,2.2271,2.22714,8000000.0
2009-06-08 06:12:00,2.22691,2.22697,2.22676,2.22676,8000000.0
2009-06-08 06:13:00,2.22662,2.22662,2.22636,2.22636,8000000.0
2009-06-08 06:14:00,2.22553,2.22626,2.22553,2.2258,10000000.0
2009-06-08 06:15:00,2.22596,2.2261,2.22581,2.22598,8000000.0
2009-06-08 06:16:00,2.2259,2.2259,2.22452,2.22452,11000000.0
2009-06-08 06:17:00,2.2244,2.22449,2.22436,2.22438,7000000.0
2009-06-08 06:18:00,2.22465,2.2247,2.22448,2.22448,9000000.0
2009-06-08 06:19:00,2.22423,2.22457,2.22423,2.2244,7000000.0
2009-06-08 06:20:00,2.22522,2.2259,2.22522,2.2259,9000000.0
2009-06-08 06:21:00,2.22553,2.22553,2.2245,2.2245,8000000.0
2009-06-08 06:22:00,2.22471,2.22523,2.22471,2.22519,8000000.0
2009-06-08 06:23:00,2.22527,2.22579,2.2252,2.22579,8000000.0
2009-06-08 06:24:00,2.22573,2.22591,2.22535,2.22547,11000000.0
2009-06-08 06:25:00,2.22549,2.22554,2.22522,2.22554,11000000.0
2009-06-08 06:26:00,2.22686,2.22704,2.2262,2.2262,11000000.0
2009-06-08 06:27:00,2.22558,2.22594,2.22534,2.22594,7000000.0
2009-06-08 06:28:00,2.22578,2.22581,2.22555,2.22581,8000000.0
2009-06-08 06:29:00,2.22619,2.2269,2.22619,2.22672,8000000.0
2009-06-08 06:30:00,2.22701,2.22701,2.22669,2.22669,8000000.0
2009-06-08 06:31:00,2.2265,2.2265,2.22624,2.22635,7000000.0
2009-06-08 06:32:00,2.22636,2.22644,2.22631,2.22631,7000000.0
2009-06-08 06:33:00,2.2265,2.22657,2.2265,2.2265,7000000.0
2009-06-08 06:34:00,2.22663,2.22678,2.22659,2.22678,7000000.0
2009-06-08 06:35:00,2.22632,2.22668,2.22619,2.22662,8000000.0
2009-06-08 06:36:00,2.22649,2.22649,2.22594,2.22603,7000000.0
2009-06-08 06:37:00,2.22624,2.22676,2.22624,2.22676,10000000.0
2009-06-08 06:38:00,2.22693,2.22724,2.22693,2.22724,10000000.0
2009-06-08 06:39:00,2.22738,2.2277,2.22737,2.22737,5000000.0
2009-06-08 06:40:00,2.22759,2.22791,2.22696,2.22696,9000000.0
2009-06-08 06:41:00,2.2268,2.22845,2.2268,2.22845,7000000.0
2009-06-08 06:42:00,2.22848,2.22848,2.22753,2.22753,8000000.0
2009-06-08 06:43:00,2.22734,2.22764,2.22734,2.22749,7000000.0
2009-06-08 06:44:00,2.22757,2.22858,2.22757,2.22858,8000000.0
2009-06-08 06:45:00,2.22776,2.22807,2.22761,2.22807,6000000.0
2009-06-08 06:46:00,2.22814,2.22814,2.22765,2.22767,10000000.0
2009-06-08 06:47:00,2.22768,2.22768,2.22756,2.22762,8000000.0
2009-06-08 06:48:00,2.22736,2.2274,2.22728,2.22737,7000000.0
2009-06-08 06:49:00,2.22747,2.22747,2.22732,2.2274,8000000.0
2009-06-08 06:50:00,2.22719,2.22747,2.22703,2.22747,10000000.0
2009-06-08 06:51:00,2.22768,2.22823,2.22768,2.22823,10000000.0
2009-06-08 06:52:00,2.22785,2.22785,2.22728,2.22728,8000000.0
2009-06-08 06:53:00,2.22702,2.22702,2.22679,2.22687,8000000.0
2009-06-08 06:54:00,2.22694,2.22694,2.2267,2.22684,8000000.0
2009-06-08 06:55:00,2.22661,2.22702,2.22661,2.22686,7000000.0
2009-06-08 06:56:00,2.227,2.22713,2.22699,2.22703,8000000.0
2009-06-08 06:57:00,2.22686,2.22686,2.22647,2.22647,7000000.0
2009-06-08 06:58:00,2.22684,2.22684,2.22626,2.22626,7000000.0
2009-06-08 06:59:00,2.22614,2.22614,2.22594,2.22609,7000000.0
2009-06-08 07:00:00,2.22589,2.22599,2.22588,2.22594,7000000.0
2009-06-08 07:01:00,2.22619,2.2262,2.22601,2.22601,5000000.0
2009-06-08 07:02:00,2.22618,2.2263,2.22599,2.22603,9000000.0
2009-06-08 07:03:00,2.2263,2.22653,2.2263,2.22653,7000000.0
2009-06-08 07:04:00,2.22663,2.22664,2.22646,2.22648,8000000.0
2009-06-08 07:05:00,2.22639,2.22639,2.22621,2.22626,11000000.0
2009-06-08 07:06:00,2.22586,2.2262,2.22586,2.2262,11000000.0
2009-06-08 07:07:00,2.22642,2.22652,2.22639,2.22651,11000000.0
2009-06-08 07:08:00,2.22681,2.22719,2.22681,2.22715,9000000.0
2009-06-08 07:09:00,2.22718,2.22718,2.2268,2.22687,8000000.0
2009-06-08 07:10:00,2.22666,2.22675,2.22657,2.22657,7000000.0
2009-06-08 07:11:00,2.22652,2.22658,2.22634,2.22652,10000000.0
2009-06-08 07:12:00,2.2264,2.22642,2.22622,2.22622,7000000.0
2009-06-08 07:13:00,2.22619,2.22619,2.22586,2.22586,8000000.0
2009-06-08 07:14:00,2.22567,2.22609,2.22564,2.22609,7000000.0
2009-06-08 07:15:00,2.22619,2.22637,2.22619,2.2263,10000000.0
2009-06-08 07:16:00,2.22637,2.22676,2.22625,2.22676,8000000.0
2009-06-08 07:17:00,2.22652,2.22675,2.2265,2.22675,11000000.0
2009-06-08 07:18:00,2.22663,2.22663,2.22634,2.22634,8000000.0
2009-06-08 07:19:00,2.22631,2.22657,2.22631,2.22648,8000000.0
2009-06-08 07:20:00,2.22628,2.2266,2.22628,2.22658,9000000.0
2009-06-08 07:21:00,2.22668,2.22668,2.22596,2.22643,10000000.0
2009-06-08 07:22:00,2.22629,2.22636,2.22597,2.22608,11000000.0
2009-06-08 07:23:00,2.22584,2.22584,2.22488,2.22488,7000000.0
2009-06-08 07:24:00,2.22495,2.22512,2.22482,2.2249,9000000.0
2009-06-08 07:25:00,2.22503,2.2252,2.22486,2.22486,8000000.0
2009-06-08 07:26:00,2.22508,2.22508,2.22452,2.22468,7000000.0
2009-06-08 07:27:00,2.22418,2.22443,2.22409,2.22443,7000000.0
2009-06-08 07:28:00,2.22466,2.22489,2.22466,2.22489,7000000.0
2009-06-08 07:29:00,2.2248,2.22489,2.22458,2.22459,8000000.0
2009-06-08 07:30:00,2.22475,2.22516,2.22474,2.22507,8000000.0
2009-06-08 07:31:00,2.22507,2.22531,2.22507,2.22525,7000000.0
2009-06-08 07:32:00,2.22538,2.22538,2.22527,2.22527,5000000.0
2009-06-08 07:33:00,2.2251,2.22534,2.22509,2.22534,8000000.0
2009-06-08 07:34:00,2.22525,2.22547,2.22525,2.22529,11000000.0
2009-06-08 07:35:00,2.22549,2.22549,2.22535,2.22535,8000000.0
2009-06-08 07:36:00,2.22514,2.22559,2.22514,2.22559,7000000.0
2009-06-08 07:37:00,2.22564,2.22681,2.22564,2.22681,7000000.0
2009-06-08 07:38:00,2.22696,2.22714,2.2268,2.22714,11000000.0
2009-06-08 07:39:00,2.22705,2.22705,2.22645,2.22645,7000000.0
2009-06-08 07:40:00,2.22665,2.22715,2.22665,2.22715,8000000.0
2009-06-08 07:41:00,2.22702,2.2271,2.22698,2.22698,9000000.0
2009-06-08 07:42:00,2.22704,2.22704,2.22684,2.22692,11000000.0
2009-06-08 07:43:00,2.22711,2.22711,2.22613,2.22613,7000000.0
2009-06-08 07:44:00,2.22593,2.22593,2.22552,2.22559,7000000.0
2009-06-08 07:45:00,2.2255,2.22561,2.2255,2.22557,6000000.0
2009-06-08 07:46:00,2.22557,2.22557,2.22539,2.22544,10000000.0
2009-06-08 07:47:00,2.22529,2.22579,2.22528,2.22579,7000000.0
2009-06-08 07:48:00,2.22622,2.22626,2.22574,2.22574,8000000.0
2009-06-08 07:49:00,2.22565,2.22583,2.22557,2.22557,8000000.0
2009-06-08 07:50:00,2.22568,2.22578,2.22564,2.22578,7000000.0
2009-06-08 07:51:00,2.22565,2.22565,2.22545,2.22556,8000000.0
2009-06-08 07:52:00,2.22544,2.22591,2.22544,2.22591,10000000.0
2009-06-08 07:53:00,2.22592,2.22607,2.22579,2.22579,11000000.0
2009-06-08 07:54:00,2.22566,2.22566,2.22535,2.22541,9000000.0
2009-06-08 07:55:00,2.22548,2.22569,2.22522,2.22567,9000000.0
2009-06-08 07:56:00,2.22667,2.22735,2.22667,2.22732,6000000.0
2009-06-08 07:57:00,2.22678,2.22678,2.22545,2.22555,7000000.0
2009-06-08 07:58:00,2.22544,2.22544,2.22489,2.22493,7000000.0
2009-06-08 07:59:00,2.22431,2.22445,2.22393,2.22445,7000000.0
2009-06-08 08:00:00,2.22461,2.22494,2.22461,2.22492,8000000.0
2009-06-08 08:01:00,2.22483,2.22492,2.22458,2.22492,10000000.0
2009-06-08 08:02:00,2.22512,2.22543,2.22512,2.22534,7000000.0
2009-06-08 08:03:00,2.22484,2.22533,2.22459,2.22533,8000000.0
2009-06-08 08:04:00,2.22553,2.22573,2.22515,2.22515,8000000.0
2009-06-08 08:05:00,2.22577,2.22671,2.22577,2.22671,8000000.0
2009-06-08 08:06:00,2.22665,2.22798,2.22665,2.22798,7000000.0
2009-06-08 08:07:00,2.22833,2.22858,2.22798,2.22798,7000000.0
2009-06-08 08:08:00,2.22848,2.22868,2.22848,2.2286,7000000.0
2009-06-08 08:09:00,2.22824,2.22825,2.22802,2.22807,7000000.0
2009-06-08 08:10:00,2.22824,2.22838,2.22811,2.22838,7000000.0
2009-06-08 08:11:00,2.22849,2.22912,2.22849,2.22912,8000000.0
2009-06-08 08:12:00,2.2291,2.22927,2.2289,2.22901,9000000.0
2009-06-08 08:13:00,2.22878,2.22916,2.22866,2.22916,7000000.0
2009-06-08 08:14:00,2.22879,2.22906,2.22851,2.22851,9000000.0
2009-06-08 08:15:00,2.22887,2.22932,2.22887,2.22932,8000000.0
2009-06-08 08:16:00,2.22941,2.2296,2.22893,2.2296,11000000.0
2009-06-08 08:17:00,2.22963,2.23005,2.22963,2.22997,7000000.0
2009-06-08 08:18:00,2.22989,2.22989,2.22885,2.22915,9000000.0
2009-06-08 08:19:00,2.22901,2.22959,2.22882,2.22959,7000000.0
2009-06-08 08:20:00,2.23,2.23008,2.22985,2.22986,8000000.0
2009-06-08 08:21:00,2.2298,2.22996,2.2298,2.22985,8000000.0
2009-06-08 08:22:00,2.22964,2.22964,2.22879,2.22879,8000000.0
2009-06-08 08:23:00,2.22873,2.22873,2.22798,2.22798,7000000.0
2009-06-08 08:24:00,2.2276,2.2276,2.22731,2.22735,7000000.0
2009-06-08 08:25:00,2.22704,2.22716,2.22699,2.22709,8000000.0
2009-06-08 08:26:00,2.22805,2.2282,2.22724,2.22724,7000000.0
2009-06-08 08:27:00,2.22824,2.2285,2.22793,2.22794,10000000.0
2009-06-08 08:28:00,2.22825,2.2285,2.22825,2.22833,7000000.0
2009-06-08 08:29:00,2.22807,2.22839,2.22782,2.22782,10000000.0
2009-06-08 08:30:00,2.22798,2.22847,2.22798,2.22847,7000000.0
2009-06-08 08:31:00,2.22863,2.22896,2.22857,2.22896,10000000.0
2009-06-08 08:32:00,2.22882,2.22921,2.22882,2.22921,8000000.0
2009-06-08 08:33:00,2.2295,2.22953,2.22929,2.22937,7000000.0
2009-06-08 08:34:00,2.2294,2.22968,2.22911,2.22968,9000000.0
2009-06-08 08:35:00,2.22924,2.22939,2.22886,2.22939,9000000.0
2009-06-08 08:36:00,2.22969,2.22969,2.22842,2.22842,8000000.0
2009-06-08 08:37:00,2.22847,2.22898,2.22847,2.22875,9000000.0
2009-06-08 08:38:00,2.22846,2.22875,2.22846,2.22875,10000000.0
2009-06-08 08:39:00,2.22892,2.22932,2.2289,2.2289,11000000.0
2009-06-08 08:40:00,2.22876,2.22903,2.22873,2.22873,8000000.0
2009-06-08 08:41:00,2.22859,2.22877,2.22856,2.22869,11000000.0
2009-06-08 08:42:00,2.22882,2.22899,2.22861,2.22861,10000000.0
2009-06-08 08:43:00,2.22901,2.22935,2.22901,2.22901,8000000.0
2009-06-08 08:44:00,2.22933,2.23068,2.22932,2.23068,10000000.0
2009-06-08 08:45:00,2.23013,2.23087,2.23003,2.23087,8000000.0
2009-06-08 08:46:00,2.23149,2.23153,2.22991,2.23112,6000000.0
2009-06-08 08:47:00,2.23084,2.23093,2.23064,2.23093,7000000.0
2009-06-08 08:48:00,2.23149,2.23149,2.23108,2.23108,10000000.0
2009-06-08 08:49:00,2.23077,2.23107,2.23063,2.23102,11000000.0
2009-06-08 08:50:00,2.23109,2.23138,2.23106,2.23138,7000000.0
2009-06-08 08:51:00,2.23142,2.23153,2.23013,2.23013,8000000.0
2009-06-08 08:52:00,2.23004,2.23004,2.22965,2.22965,9000000.0
2009-06-08 08:53:00,2.22947,2.22957,2.22891,2.22946,8000000.0
2009-06-08 08:54:00,2.22994,2.23051,2.22994,2.23051,8000000.0
2009-06-08 08:55:00,2.23062,2.23071,2.23059,2.23069,8000000.0
2009-06-08 08:56:00,2.23024,2.23042,2.23024,2.23024,7000000.0
2009-06-08 08:57:00,2.23009,2.23022,2.23009,2.23009,8000000.0
2009-06-08 08:58:00,2.22975,2.23007,2.22967,2.23007,7000000.0
2009-06-08 08:59:00,2.2297,2.2297,2.22908,2.22908,7000000.0
2009-06-08 09:00:00,2.22889,2.22897,2.22847,2.22853,8000000.0
2009-06-08 09:01:00,2.22807,2.22834,2.228,2.228,9000000.0
2009-06-08 09:02:00,2.22895,2.22967,2.22895,2.22967,10000000.0
2009-06-08 09:03:00,2.22978,2.22978,2.22772,2.22772,7000000.0
2009-06-08 09:04:00,2.22813,2.22856,2.22797,2.22799,7000000.0
2009-06-08 09:05:00,2.22805,2.22877,2.22805,2.2287,7000000.0
2009-06-08 09:06:00,2.22878,2.22899,2.22863,2.22863,11000000.0
2009-06-08 09:07:00,2.22912,2.22912,2.22862,2.22897,8000000.0
2009-06-08 09:08:00,2.2288,2.2288,2.22819,2.22819,5000000.0
2009-06-08 09:09:00,2.2281,2.22852,2.22798,2.22852,11000000.0
2009-06-08 09:10:00,2.22816,2.2297,2.2281,2.2297,7000000.0
2009-06-08 09:11:00,2.22991,2.2305,2.22975,2.2305,9000000.0
2009-06-08 09:12:00,2.23046,2.231,2.2304,2.2309,8000000.0
2009-06-08 09:13:00,2.23053,2.23054,2.23025,2.23036,9000000.0
2009-06-08 09:14:00,2.23045,2.23107,2.23045,2.23107,11000000.0
2009-06-08 09:15:00,2.23102,2.23127,2.23102,2.23113,7000000.0
2009-06-08 09:16:00,2.23117,2.23181,2.23117,2.23181,8000000.0
2009-06-08 09:17:00,2.23195,2.23241,2.23195,2.23203,11000000.0
2009-06-08 09:18:00,2.23177,2.23308,2.23157,2.23308,8000000.0
2009-06-08 09:19:00,2.23309,2.23314,2.2327,2.23309,7000000.0
2009-06-08 09:20:00,2.23331,2.23331,2.23317,2.23325,7000000.0
2009-06-08 09:21:00,2.23353,2.23495,2.23353,2.23486,8000000.0
2009-06-08 09:22:00,2.23457,2.23457,2.2333,2.23342,8000000.0
2009-06-08 09:23:00,2.23306,2.23306,2.23289,2.23301,7000000.0
2009-06-08 09:24:00,2.23243,2.23243,2.23163,2.232,8000000.0
2009-06-08 09:25:00,2.23174,2.23197,2.23165,2.23165,7000000.0
2009-06-08 09:26:00,2.23166,2.23247,2.23166,2.23247,11000000.0
2009-06-08 09:27:00,2.23273,2.23388,2.23273,2.23378,11000000.0
2009-06-08 09:28:00,2.23414,2.23432,2.23382,2.23382,9000000.0
2009-06-08 09:29:00,2.23371,2.23452,2.23371,2.23452,8000000.0
2009-06-08 09:30:00,2.23561,2.23563,2.23406,2.23406,7000000.0
2009-06-08 09:31:00,2.23386,2.23532,2.23386,2.23513,7000000.0
2009-06-08 09:32:00,2.23569,2.23645,2.23569,2.23598,7000000.0
2009-06-08 09:33:00,2.23631,2.23631,2.23537,2.23573,8000000.0
2009-06-08 09:34:00,2.23589,2.23589,2.23424,2.23424,7000000.0
2009-06-08 09:35:00,2.2351,2.23552,2.2351,2.2353,10000000.0
2009-06-08 09:36:00,2.23551,2.2362,2.23535,2.2362,8000000.0
2009-06-08 09:37:00,2.23584,2.2367,2.23584,2.2367,11000000.0
2009-06-08 09:38:00,2.23617,2.23658,2.23429,2.23645,11000000.0
2009-06-08 09:39:00,2.23527,2.23562,2.23496,2.23562,7000000.0
2009-06-08 09:40:00,2.23625,2.23636,2.23596,2.23596,9000000.0
2009-06-08 09:41:00,2.23581,2.2363,2.23556,2.2363,8000000.0
2009-06-08 09:42:00,2.23659,2.2395,2.23659,2.23911,10000000.0
2009-06-08 09:43:00,2.23823,2.23823,2.2371,2.23718,11000000.0
2009-06-08 09:44:00,2.23702,2.23702,2.23643,2.23659,8000000.0
2009-06-08 09:45:00,2.23731,2.23772,2.23731,2.23758,6000000.0
2009-06-08 09:46:00,2.23745,2.23757,2.23691,2.23757,11000000.0
2009-06-08 09:47:00,2.23882,2.23918,2.23875,2.23875,9000000.0
2009-06-08 09:48:00,2.23912,2.24041,2.23912,2.24041,7000000.0
2009-06-08 09:49:00,2.24,2.24049,2.23956,2.23956,11000000.0
2009-06-08 09:50:00,2.23944,2.23988,2.23919,2.23961,8000000.0
2009-06-08 09:51:00,2.23946,2.24,2.23935,2.24,8000000.0
2009-06-08 09:52:00,2.23972,2.24143,2.23969,2.24142,8000000.0
2009-06-08 09:53:00,2.24105,2.24144,2.24105,2.24108,10000000.0
2009-06-08 09:54:00,2.24076,2.24084,2.24018,2.24018,10000000.0
2009-06-08 09:55:00,2.24012,2.24012,2.23935,2.23935,8000000.0
2009-06-08 09:56:00,2.24005,2.24101,2.24005,2.24041,10000000.0
2009-06-08 09:57:00,2.2409,2.24096,2.24069,2.2408,8000000.0
2009-06-08 09:58:00,2.24084,2.2409,2.2407,2.24088,8000000.0
2009-06-08 09:59:00,2.24164,2.24193,2.24154,2.24158,10000000.0
2009-06-08 10:00:00,2.24131,2.24362,2.24131,2.24362,10000000.0
2009-06-08 10:01:00,2.24334,2.24345,2.24308,2.24321,10000000.0
2009-06-08 10:02:00,2.24344,2.24344,2.24322,2.24332,10000000.0
2009-06-08 10:03:00,2.24373,2.24384,2.24356,2.24371,7000000.0
2009-06-08 10:04:00,2.24358,2.24358,2.24141,2.24141,7000000.0
2009-06-08 10:05:00,2.24102,2.2413,2.24099,2.2413,11000000.0
2009-06-08 10:06:00,2.24262,2.24275,2.24168,2.24168,7000000.0
2009-06-08 10:07:00,2.24125,2.24186,2.24125,2.24184,7000000.0
2009-06-08 10:08:00,2.24192,2.24203,2.2416,2.2416,7000000.0
2009-06-08 10:09:00,2.24172,2.24222,2.24172,2.24222,7000000.0
2009-06-08 10:10:00,2.2419,2.24268,2.2419,2.24268,7000000.0
2009-06-08 10:11:00,2.24256,2.24291,2.24251,2.24251,7000000.0
2009-06-08 10:12:00,2.24211,2.24224,2.24174,2.24224,8000000.0
2009-06-08 10:13:00,2.24233,2.24311,2.24233,2.24311,8000000.0
2009-06-08 10:14:00,2.24374,2.24403,2.24333,2.24333,7000000.0
2009-06-08 10:15:00,2.2422,2.24246,2.24191,2.24191,10000000.0
2009-06-08 10:16:00,2.24168,2.24181,2.24135,2.24135,7000000.0
2009-06-08 10:17:00,2.24139,2.24139,2.24101,2.24128,11000000.0
2009-06-08 10:18:00,2.24149,2.24149,2.24107,2.24107,8000000.0
2009-06-08 10:19:00,2.24065,2.24065,2.24033,2.24035,9000000.0
2009-06-08 10:20:00,2.2407,2.2407,2.24026,2.24026,7000000.0
2009-06-08 10:21:00,2.2396,2.2396,2.23848,2.23848,8000000.0
2009-06-08 10:22:00,2.23817,2.23873,2.23817,2.2387,7000000.0
2009-06-08 10:23:00,2.23855,2.23865,2.2384,2.23863,7000000.0
2009-06-08 10:24:00,2.23897,2.23912,2.23859,2.2387,7000000.0
2009-06-08 10:25:00,2.23853,2.23885,2.23829,2.23885,9000000.0
2009-06-08 10:26:00,2.23898,2.23898,2.23857,2.23857,11000000.0
2009-06-08 10:27:00,2.23854,2.23863,2.23819,2.23856,8000000.0
2009-06-08 10:28:00,2.23852,2.23902,2.23852,2.23887,9000000.0
2009-06-08 10:29:00,2.23907,2.23929,2.2389,2.23929,8000000.0
2009-06-08 10:30:00,2.23936,2.23958,2.23924,2.23958,8000000.0
2009-06-08 10:31:00,2.23939,2.23939,2.23802,2.23802,7000000.0
2009-06-08 10:32:00,2.23755,2.23793,2.23743,2.23751,9000000.0
2009-06-08 10:33:00,2.23795,2.23801,2.23766,2.23766,7000000.0
2009-06-08 10:34:00,2.23784,2.23808,2.23784,2.23807,7000000.0
2009-06-08 10:35:00,2.23769,2.23783,2.23767,2.23776,7000000.0
2009-06-08 10:36:00,2.23767,2.23771,2.23745,2.23766,8000000.0
2009-06-08 10:37:00,2.23741,2.23755,2.23726,2.23743,8000000.0
2009-06-08 10:38:00,2.23786,2.23814,2.23786,2.23796,10000000.0
2009-06-08 10:39:00,2.2379,2.23838,2.2379,2.23838,8000000.0
2009-06-08 10:40:00,2.2387,2.23889,2.23859,2.23859,7000000.0
2009-06-08 10:41:00,2.23834,2.23911,2.23834,2.23911,9000000.0
2009-06-08 10:42:00,2.23962,2.23962,2.23932,2.23932,7000000.0
2009-06-08 10:43:00,2.23871,2.23871,2.23667,2.23667,10000000.0
2009-06-08 10:44:00,2.23643,2.23677,2.23627,2.23637,7000000.0
2009-06-08 10:45:00,2.23662,2.23666,2.23604,2.23604,8000000.0
2009-06-08 10:46:00,2.23634,2.23665,2.23634,2.23658,8000000.0
2009-06-08 10:47:00,2.23642,2.2367,2.23637,2.23667,7000000.0
2009-06-08 10:48:00,2.2365,2.23656,2.23634,2.23634,8000000.0
2009-06-08 10:49:00,2.23632,2.23696,2.23616,2.23696,9000000.0
2009-06-08 10:50:00,2.23705,2.23709,2.23677,2.23705,8000000.0
2009-06-08 10:51:00,2.23704,2.23721,2.23704,2.2371,9000000.0
2009-06-08 10:52:00,2.23769,2.23839,2.23769,2.23839,8000000.0
2009-06-08 10:53:00,2.23859,2.23859,2.23817,2.23817,9000000.0
2009-06-08 10:54:00,2.23818,2.23818,2.23699,2.23703,10000000.0
2009-06-08 10:55:00,2.23648,2.23648,2.23625,2.23625,7000000.0
2009-06-08 10:56:00,2.2361,2.23641,2.23404,2.23641,7000000.0
2009-06-08 10:57:00,2.23748,2.23767,2.23741,2.23741,8000000.0
2009-06-08 10:58:00,2.23767,2.23784,2.23767,2.23775,7000000.0
2009-06-08 10:59:00,2.23776,2.23825,2.23776,2.23825,11000000.0
2009-06-08 11:00:00,2.23843,2.23862,2.23665,2.23665,7000000.0
2009-06-08 11:01:00,2.23827,2.23827,2.23796,2.23796,8000000.0
2009-06-08 11:02:00,2.23813,2.23831,2.23809,2.23809,7000000.0
2009-06-08 11:03:00,2.23836,2.23852,2.23821,2.23821,11000000.0
2009-06-08 11:04:00,2.23831,2.23831,2.23753,2.23753,11000000.0
2009-06-08 11:05:00,2.237,2.23705,2.23677,2.23677,7000000.0
2009-06-08 11:06:00,2.23634,2.23634,2.23605,2.23626,6000000.0
2009-06-08 11:07:00,2.23622,2.23622,2.23551,2.23551,7000000.0
2009-06-08 11:08:00,2.23526,2.23526,2.23484,2.23512,9000000.0
2009-06-08 11:09:00,2.235,2.235,2.23412,2.23412,8000000.0
2009-06-08 11:10:00,2.23423,2.23423,2.23385,2.23385,8000000.0
2009-06-08 11:11:00,2.23423,2.23453,2.23423,2.23424,10000000.0
2009-06-08 11:12:00,2.23417,2.23435,2.23413,2.23413,7000000.0
2009-06-08 11:13:00,2.23402,2.23411,2.23365,2.23365,11000000.0
2009-06-08 11:14:00,2.23346,2.23453,2.2334,2.23453,11000000.0
2009-06-08 11:15:00,2.23462,2.23575,2.23462,2.23575,7000000.0
2009-06-08 11:16:00,2.23597,2.23634,2.23597,2.23633,7000000.0
2009-06-08 11:17:00,2.23666,2.23666,2.23572,2.23573,7000000.0
2009-06-08 11:18:00,2.23572,2.23618,2.23572,2.23618,10000000.0
2009-06-08 11:19:00,2.23615,2.23615,2.23565,2.23565,11000000.0
2009-06-08 11:20:00,2.23562,2.23601,2.23562,2.23601,8000000.0
2009-06-08 11:21:00,2.23591,2.23608,2.23585,2.23585,7000000.0
2009-06-08 11:22:00,2.23664,2.23664,2.23578,2.23578,8000000.0
2009-06-08 11:23:00,2.23545,2.23553,2.23526,2.23526,8000000.0
2009-06-08 11:24:00,2.2358,2.23599,2.2355,2.2355,7000000.0
2009-06-08 11:25:00,2.23528,2.2353,2.23504,2.23504,8000000.0
2009-06-08 11:26:00,2.23554,2.23554,2.23484,2.23485,11000000.0
2009-06-08 11:27:00,2.23518,2.23518,2.23467,2.23467,8000000.0
2009-06-08 11:28:00,2.23423,2.23423,2.23362,2.23363,7000000.0
2009-06-08 11:29:00,2.23353,2.23403,2.2335,2.23403,8000000.0
2009-06-08 11:30:00,2.23417,2.23428,2.23401,2.23401,7000000.0
2009-06-08 11:31:00,2.23388,2.23388,2.23363,2.2338,11000000.0
2009-06-08 11:32:00,2.23446,2.23473,2.23443,2.23451,11000000.0
2009-06-08 11:33:00,2.23452,2.23452,2.23413,2.23452,7000000.0
2009-06-08 11:34:00,2.23422,2.23441,2.23395,2.23441,7000000.0
2009-06-08 11:35:00,2.2341,2.23467,2.2341,2.23467,10000000.0
2009-06-08 11:36:00,2.23532,2.23579,2.23528,2.23561,8000000.0
2009-06-08 11:37:00,2.23567,2.23596,2.23535,2.23596,8000000.0
2009-06-08 11:38:00,2.2363,2.23682,2.2363,2.23631,9000000.0
2009-06-08 11:39:00,2.23613,2.23671,2.23532,2.23532,9000000.0
2009-06-08 11:40:00,2.23383,2.23499,2.23383,2.23466,11000000.0
2009-06-08 11:41:00,2.23435,2.23472,2.23424,2.23424,11000000.0
2009-06-08 11:42:00,2.23414,2.23414,2.2322,2.2322,11000000.0
2009-06-08 11:43:00,2.2335,2.2338,2.23297,2.23297,7000000.0
2009-06-08 11:44:00,2.23313,2.23444,2.23313,2.23444,7000000.0
2009-06-08 11:45:00,2.23422,2.23428,2.23318,2.23345,11000000.0
2009-06-08 11:46:00,2.23327,2.23327,2.23284,2.23295,7000000.0
2009-06-08 11:47:00,2.23314,2.23354,2.2328,2.23354,9000000.0
2009-06-08 11:48:00,2.23327,2.23357,2.23327,2.23336,10000000.0
2009-06-08 11:49:00,2.2334,2.23348,2.23319,2.23348,7000000.0
2009-06-08 11:50:00,2.23386,2.23407,2.23369,2.23407,7000000.0
2009-06-08 11:51:00,2.23459,2.23475,2.23399,2.23475,8000000.0
2009-06-08 11:52:00,2.23466,2.23485,2.23455,2.23485,10000000.0
2009-06-08 11:53:00,2.23449,2.23454,2.23428,2.23428,10000000.0
2009-06-08 11:54:00,2.23414,2.23447,2.23414,2.23432,9000000.0
2009-06-08 11:55:00,2.2342,2.23502,2.2342,2.23478,8000000.0
2009-06-08 11:56:00,2.23475,2.23475,2.2343,2.2343,11000000.0
2009-06-08 11:57:00,2.23412,2.23418,2.23402,2.23412,8000000.0
2009-06-08 11:58:00,2.23479,2.23496,2.23475,2.23477,9000000.0
2009-06-08 11:59:00,2.23489,2.23498,2.23439,2.23439,7000000.0
2009-06-08 12:00:00,2.23433,2.23468,2.23433,2.23446,7000000.0
2009-06-08 12:01:00,2.23472,2.23499,2.23467,2.23499,10000000.0
2009-06-08 12:02:00,2.23512,2.23526,2.23487,2.23526,10000000.0
2009-06-08 12:03:00,2.23532,2.23541,2.23517,2.23517,7000000.0
2009-06-08 12:04:00,2.23513,2.23534,2.23502,2.23502,9000000.0
2009-06-08 12:05:00,2.23517,2.23572,2.23515,2.23572,11000000.0
2009-06-08 12:06:00,2.23571,2.23571,2.23515,2.23515,7000000.0
2009-06-08 12:07:00,2.23481,2.23481,2.2341,2.23444,7000000.0
2009-06-08 12:08:00,2.23429,2.23456,2.23414,2.23456,9000000.0
2009-06-08 12:09:00,2.23435,2.23453,2.23422,2.23453,8000000.0
2009-06-08 12:10:00,2.23479,2.23486,2.23477,2.23479,6000000.0
2009-06-08 12:11:00,2.23483,2.23483,2.23348,2.23348,7000000.0
2009-06-08 12:12:00,2.23319,2.23327,2.23268,2.23268,7000000.0
2009-06-08 12:13:00,2.233,2.233,2.23256,2.23261,10000000.0
2009-06-08 12:14:00,2.23255,2.23255,2.23205,2.23219,8000000.0
2009-06-08 12:15:00,2.23171,2.232,2.23169,2.23184,8000000.0
2009-06-08 12:16:00,2.23173,2.23181,2.2316,2.23179,8000000.0
2009-06-08 12:17:00,2.23172,2.23181,2.23166,2.23181,8000000.0
2009-06-08 12:18:00,2.23173,2.23186,2.23115,2.2313,11000000.0
2009-06-08 12:19:00,2.23102,2.23119,2.23093,2.23093,9000000.0
2009-06-08 12:20:00,2.2308,2.23094,2.23061,2.23094,10000000.0
2009-06-08 12:21:00,2.23082,2.23162,2.22979,2.22979,7000000.0
2009-06-08 12:22:00,2.23144,2.23144,2.23047,2.23077,8000000.0
2009-06-08 12:23:00,2.23081,2.23119,2.23081,2.23119,7000000.0
2009-06-08 12:24:00,2.23146,2.23188,2.23141,2.23188,7000000.0
2009-06-08 12:25:00,2.23208,2.23255,2.23208,2.23255,9000000.0
2009-06-08 12:26:00,2.23216,2.23231,2.23216,2.2323,8000000.0
2009-06-08 12:27:00,2.2323,2.23358,2.2323,2.23358,10000000.0
2009-06-08 12:28:00,2.23386,2.23388,2.23342,2.23351,9000000.0
2009-06-08 12:29:00,2.23329,2.23331,2.23299,2.23331,9000000.0
2009-06-08 12:30:00,2.23338,2.23371,2.23333,2.23371,7000000.0
2009-06-08 12:31:00,2.23392,2.23392,2.23332,2.23354,11000000.0
2009-06-08 12:32:00,2.23414,2.23444,2.23387,2.23387,7000000.0
2009-06-08 12:33:00,2.23378,2.23378,2.23339,2.23339,7000000.0
2009-06-08 12:34:00,2.23302,2.23302,2.23277,2.23277,7000000.0
2009-06-08 12:35:00,2.23253,2.23281,2.23241,2.23241,8000000.0
2009-06-08 12:36:00,2.23244,2.23246,2.23221,2.23227,8000000.0
2009-06-08 12:37:00,2.2322,2.23291,2.2322,2.23291,9000000.0
2009-06-08 12:38:00,2.23325,2.23345,2.23312,2.23337,8000000.0
2009-06-08 12:39:00,2.23291,2.23313,2.23259,2.23259,9000000.0
2009-06-08 12:40:00,2.23203,2.23203,2.23098,2.23098,7000000.0
2009-06-08 12:41:00,2.23096,2.23113,2.23062,2.23062,8000000.0
2009-06-08 12:42:00,2.23079,2.23094,2.23046,2.23063,9000000.0
2009-06-08 12:43:00,2.23057,2.2308,2.23052,2.23052,9000000.0
2009-06-08 12:44:00,2.23068,2.23068,2.2304,2.23058,8000000.0
2009-06-08 12:45:00,2.23044,2.23096,2.23008,2.23096,10000000.0
2009-06-08 12:46:00,2.23084,2.23137,2.23084,2.23137,9000000.0
2009-06-08 12:47:00,2.23116,2.23186,2.23094,2.23186,10000000.0
2009-06-08 12:48:00,2.23191,2.23191,2.23169,2.23173,11000000.0
2009-06-08 12:49:00,2.23237,2.23238,2.23203,2.23203,7000000.0
2009-06-08 12:50:00,2.23234,2.23249,2.23211,2.23211,7000000.0
2009-06-08 12:51:00,2.23302,2.23384,2.23302,2.23384,8000000.0
2009-06-08 12:52:00,2.23413,2.23413,2.23367,2.23393,11000000.0
2009-06-08 12:53:00,2.23392,2.23392,2.23358,2.23358,8000000.0
2009-06-08 12:54:00,2.23357,2.23357,2.23243,2.23243,7000000.0
2009-06-08 12:55:00,2.23204,2.23253,2.23204,2.23253,8000000.0
2009-06-08 12:56:00,2.2324,2.23251,2.23221,2.23251,7000000.0
2009-06-08 12:57:00,2.23241,2.23249,2.23237,2.23239,7000000.0
2009-06-08 12:58:00,2.23251,2.23251,2.23218,2.23222,8000000.0
2009-06-08 12:59:00,2.232,2.232,2.23176,2.23192,7000000.0
2009-06-08 13:00:00,2.23288,2.23359,2.23288,2.23357,8000000.0
2009-06-08 13:01:00,2.2337,2.23412,2.2337,2.23399,8000000.0
2009-06-08 13:02:00,2.23429,2.23477,2.23429,2.23471,7000000.0
2009-06-08 13:03:00,2.23413,2.23532,2.23413,2.23532,8000000.0
2009-06-08 13:04:00,2.23505,2.23505,2.23407,2.23407,7000000.0
2009-06-08 13:05:00,2.23344,2.2335,2.23236,2.23236,8000000.0
2009-06-08 13:06:00,2.23206,2.23206,2.23161,2.23174,7000000.0
2009-06-08 13:07:00,2.23183,2.23263,2.23183,2.23258,5000000.0
2009-06-08 13:08:00,2.23262,2.23271,2.23182,2.23182,10000000.0
2009-06-08 13:09:00,2.23291,2.23313,2.23252,2.23278,7000000.0
2009-06-08 13:10:00,2.23285,2.23326,2.23265,2.23323,9000000.0
2009-06-08 13:11:00,2.23306,2.23315,2.23261,2.23278,8000000.0
2009-06-08 13:12:00,2.23289,2.23293,2.23249,2.23291,8000000.0
2009-06-08 13:13:00,2.23286,2.23331,2.23286,2.23307,9000000.0
2009-06-08 13:14:00,2.23278,2.23388,2.23278,2.23388,7000000.0
2009-06-08 13:15:00,2.23372,2.2338,2.23361,2.23361,8000000.0
2009-06-08 13:16:00,2.2336,2.23375,2.23303,2.23303,8000000.0
2009-06-08 13:17:00,2.23284,2.23284,2.2324,2.23247,9000000.0
2009-06-08 13:18:00,2.23199,2.232,2.23153,2.23195,10000000.0
2009-06-08 13:19:00,2.23232,2.23351,2.23224,2.23351,8000000.0
2009-06-08 13:20:00,2.23316,2.23316,2.23255,2.23259,8000000.0
2009-06-08 13:21:00,2.23214,2.23215,2.23192,2.23192,7000000.0
2009-06-08 13:22:00,2.23166,2.2318,2.23149,2.23165,11000000.0
2009-06-08 13:23:00,2.23134,2.23173,2.23128,2.23173,8000000.0
2009-06-08 13:24:00,2.23167,2.23167,2.23151,2.23155,7000000.0
2009-06-08 13:25:00,2.23155,2.23155,2.23056,2.23108,11000000.0
2009-06-08 13:26:00,2.231,2.23111,2.2309,2.2309,10000000.0
2009-06-08 13:27:00,2.23115,2.23175,2.23114,2.23114,8000000.0
2009-06-08 13:28:00,2.23073,2.2318,2.23073,2.2318,21000000.0
2009-06-08 13:29:00,2.23259,2.23259,2.23206,2.23217,17000000.0
2009-06-08 13:30:00,2.2324,2.23273,2.23233,2.23233,7000000.0
2009-06-08 13:31:00,2.23241,2.23241,2.23199,2.23199,9000000.0
2009-06-08 13:32:00,2.23194,2.23222,2.23165,2.23187,14000000.0
2009-06-08 13:33:00,2.23206,2.23278,2.23206,2.23278,14000000.0
2009-06-08 13:34:00,2.23243,2.23304,2.23243,2.23304,31000000.0
2009-06-08 13:35:00,2.23344,2.23389,2.23344,2.2337,17000000.0
2009-06-08 13:36:00,2.23379,2.23399,2.23363,2.23363,24000000.0
2009-06-08 13:37:00,2.23386,2.23386,2.23374,2.23379,10000000.0
2009-06-08 13:38:00,2.23357,2.23385,2.23357,2.23368,18000000.0
2009-06-08 13:39:00,2.23375,2.23433,2.23375,2.23391,15000000.0
2009-06-08 13:40:00,2.23321,2.23328,2.23231,2.23328,29000000.0
2009-06-08 13:41:00,2.23426,2.23557,2.23426,2.23539,13000000.0
2009-06-08 13:42:00,2.23509,2.23646,2.23509,2.23646,8000000.0
2009-06-08 13:43:00,2.23678,2.23681,2.23611,2.23611,10000000.0
2009-06-08 13:44:00,2.23633,2.23656,2.23597,2.23635,26000000.0
2009-06-08 13:45:00,2.2362,2.23656,2.23601,2.23656,22000000.0
2009-06-08 13:46:00,2.23657,2.23668,2.2365,2.2365,19000000.0
2009-06-08 13:47:00,2.23641,2.23641,2.23506,2.23506,17000000.0
2009-06-08 13:48:00,2.23464,2.23494,2.23464,2.23481,22000000.0
2009-06-08 13:49:00,2.23506,2.23506,2.23425,2.23425,24000000.0
2009-06-08 13:50:00,2.23391,2.2341,2.23363,2.2341,15000000.0
2009-06-08 13:51:00,2.23446,2.23492,2.23446,2.23484,22000000.0
2009-06-08 13:52:00,2.23498,2.23498,2.23465,2.23466,32000000.0
2009-06-08 13:53:00,2.23444,2.23444,2.23392,2.23392,28000000.0
2009-06-08 13:54:00,2.23358,2.23358,2.23258,2.23258,31000000.0
2009-06-08 13:55:00,2.23289,2.23332,2.23289,2.23318,20000000.0
2009-06-08 13:56:00,2.23313,2.23313,2.23264,2.23264,24000000.0
2009-06-08 13:57:00,2.23265,2.23276,2.23261,2.23276,34000000.0
2009-06-08 13:58:00,2.23213,2.23213,2.23074,2.23081,16000000.0
2009-06-08 13:59:00,2.23074,2.23131,2.23074,2.23131,30000000.0
2009-06-08 14:00:00,2.23138,2.23178,2.23091,2.23178,39000000.0
2009-06-08 14:01:00,2.23184,2.23184,2.2314,2.2315,30000000.0
2009-06-08 14:02:00,2.23126,2.23126,2.23032,2.23053,19000000.0
2009-06-08 14:03:00,2.23031,2.23084,2.23031,2.23084,23000000.0
2009-06-08 14:04:00,2.23086,2.23086,2.23033,2.23033,33000000.0
2009-06-08 14:05:00,2.23108,2.23108,2.23063,2.23063,28000000.0
2009-06-08 14:06:00,2.2307,2.23095,2.23018,2.2302,31000000.0
2009-06-08 14:07:00,2.23055,2.23088,2.23055,2.23073,31000000.0
2009-06-08 14:08:00,2.23039,2.23094,2.23039,2.23083,27000000.0
2009-06-08 14:09:00,2.23085,2.23102,2.23054,2.23102,27000000.0
2009-06-08 14:10:00,2.23074,2.23074,2.23049,2.23065,24000000.0
2009-06-08 14:11:00,2.23063,2.23068,2.23035,2.23068,21000000.0
2009-06-08 14:12:00,2.23084,2.23103,2.23064,2.23067,22000000.0
2009-06-08 14:13:00,2.2312,2.23259,2.2312,2.23259,13000000.0
2009-06-08 14:14:00,2.23261,2.23279,2.2323,2.23279,21000000.0
2009-06-08 14:15:00,2.23253,2.23253,2.23161,2.23179,25000000.0
2009-06-08 14:16:00,2.23205,2.23223,2.23192,2.23209,26000000.0
2009-06-08 14:17:00,2.2319,2.23191,2.23155,2.23191,32000000.0
2009-06-08 14:18:00,2.2322,2.23263,2.2322,2.23263,27000000.0
2009-06-08 14:19:00,2.23302,2.23314,2.23281,2.23312,35000000.0
2009-06-08 14:20:00,2.23298,2.23351,2.23277,2.23351,32000000.0
2009-06-08 14:21:00,2.23293,2.23293,2.23251,2.2327,39000000.0
2009-06-08 14:22:00,2.23297,2.23322,2.23295,2.23309,22000000.0
2009-06-08 14:23:00,2.23305,2.23311,2.23263,2.23282,40000000.0
2009-06-08 14:24:00,2.23287,2.23308,2.23276,2.23308,10000000.0
2009-06-08 14:25:00,2.23309,2.23327,2.23304,2.23304,35000000.0
2009-06-08 14:26:00,2.23291,2.23291,2.2325,2.23272,18000000.0
2009-06-08 14:27:00,2.23266,2.23284,2.23264,2.23265,28000000.0
2009-06-08 14:28:00,2.23249,2.23249,2.23214,2.23221,21000000.0
2009-06-08 14:29:00,2.23293,2.23345,2.23293,2.23318,16000000.0
2009-06-08 14:30:00,2.23303,2.23363,2.23303,2.23356,25000000.0
2009-06-08 14:31:00,2.23351,2.23351,2.23311,2.23311,26000000.0
2009-06-08 14:32:00,2.23358,2.23366,2.23348,2.23366,32000000.0
2009-06-08 14:33:00,2.23348,2.23384,2.23338,2.23349,20000000.0
2009-06-08 14:34:00,2.23345,2.23418,2.23343,2.23418,25000000.0
2009-06-08 14:35:00,2.23418,2.23464,2.23418,2.2343,23000000.0
2009-06-08 14:36:00,2.23455,2.23477,2.23434,2.23477,11000000.0
2009-06-08 14:37:00,2.23507,2.23533,2.23507,2.23516,41000000.0
2009-06-08 14:38:00,2.23507,2.23522,2.23489,2.2349,54000000.0
2009-06-08 14:39:00,2.23502,2.23503,2.23494,2.23496,36000000.0
2009-06-08 14:40:00,2.23481,2.23486,2.23446,2.23457,36000000.0
2009-06-08 14:41:00,2.23463,2.23463,2.23447,2.23454,41000000.0
2009-06-08 14:42:00,2.23494,2.23514,2.23494,2.23498,19000000.0
2009-06-08 14:43:00,2.23528,2.23613,2.23528,2.23613,20000000.0
2009-06-08 14:44:00,2.23624,2.23649,2.23602,2.23602,25000000.0
2009-06-08 14:45:00,2.23607,2.23644,2.23607,2.23644,33000000.0
2009-06-08 14:46:00,2.23686,2.23687,2.23642,2.23642,11000000.0
2009-06-08 14:47:00,2.23628,2.23628,2.23603,2.23603,7000000.0
2009-06-08 14:48:00,2.23622,2.23644,2.23622,2.23644,21000000.0
2009-06-08 14:49:00,2.23658,2.23658,2.2359,2.2359,32000000.0
2009-06-08 14:50:00,2.2359,2.2359,2.23522,2.23522,33000000.0
2009-06-08 14:51:00,2.2351,2.23513,2.23463,2.23513,37000000.0
2009-06-08 14:52:00,2.23496,2.23496,2.234,2.23425,17000000.0
2009-06-08 14:53:00,2.23465,2.23549,2.23448,2.23549,22000000.0
2009-06-08 14:54:00,2.23625,2.23625,2.23569,2.23569,17000000.0
2009-06-08 14:55:00,2.23571,2.23636,2.23571,2.23636,7000000.0
2009-06-08 14:56:00,2.23716,2.23727,2.23674,2.23674,21000000.0
2009-06-08 14:57:00,2.23679,2.2373,2.23679,2.2373,12000000.0
2009-06-08 14:58:00,2.23713,2.23778,2.23713,2.23778,31000000.0
2009-06-08 14:59:00,2.23801,2.23848,2.23801,2.23821,20000000.0
2009-06-08 15:00:00,2.23774,2.23817,2.23774,2.2381,32000000.0
2009-06-08 15:01:00,2.23839,2.23839,2.23814,2.23821,14000000.0
2009-06-08 15:02:00,2.23811,2.23854,2.23811,2.23833,26000000.0
2009-06-08 15:03:00,2.23833,2.23871,2.23833,2.23871,30000000.0
2009-06-08 15:04:00,2.23845,2.23871,2.23845,2.2387,29000000.0
2009-06-08 15:05:00,2.23877,2.23923,2.23877,2.23915,28000000.0
2009-06-08 15:06:00,2.23918,2.23918,2.23897,2.23907,16000000.0
2009-06-08 15:07:00,2.23917,2.23922,2.23899,2.23922,26000000.0
2009-06-08 15:08:00,2.23906,2.23908,2.2388,2.23908,25000000.0
2009-06-08 15:09:00,2.23886,2.23906,2.23878,2.23904,34000000.0
2009-06-08 15:10:00,2.23871,2.239,2.23867,2.23869,36000000.0
2009-06-08 15:11:00,2.23847,2.23869,2.23837,2.23837,27000000.0
2009-06-08 15:12:00,2.23849,2.23849,2.23805,2.2382,26000000.0
2009-06-08 15:13:00,2.23841,2.23853,2.23841,2.23853,41000000.0
2009-06-08 15:14:00,2.2384,2.2384,2.23701,2.23701,30000000.0
2009-06-08 15:15:00,2.23683,2.23771,2.23683,2.23748,21000000.0
2009-06-08 15:16:00,2.23718,2.23757,2.23712,2.23757,9000000.0
2009-06-08 15:17:00,2.23729,2.23729,2.23635,2.23636,26000000.0
2009-06-08 15:18:00,2.23644,2.23644,2.23605,2.23624,10000000.0
2009-06-08 15:19:00,2.23704,2.23704,2.23622,2.23622,16000000.0
2009-06-08 15:20:00,2.23626,2.23628,2.2361,2.23621,20000000.0
2009-06-08 15:21:00,2.23632,2.23635,2.23608,2.2362,12000000.0
2009-06-08 15:22:00,2.23626,2.23672,2.23626,2.23656,22000000.0
2009-06-08 15:23:00,2.23675,2.23678,2.23644,2.23678,36000000.0
2009-06-08 15:24:00,2.23733,2.2379,2.23733,2.2379,20000000.0
2009-06-08 15:25:00,2.23745,2.23745,2.23628,2.23628,14000000.0
2009-06-08 15:26:00,2.23621,2.23635,2.23616,2.23616,40000000.0
2009-06-08 15:27:00,2.23599,2.23601,2.23589,2.23594,32000000.0
2009-06-08 15:28:00,2.2357,2.2357,2.23543,2.23551,55000000.0
2009-06-08 15:29:00,2.23564,2.23646,2.23381,2.23381,47000000.0
2009-06-08 15:30:00,2.23382,2.23586,2.23377,2.23546,71000000.0
2009-06-08 15:31:00,2.23516,2.23516,2.2347,2.2347,58000000.0
2009-06-08 15:32:00,2.23519,2.23558,2.23519,2.23558,25000000.0
2009-06-08 15:33:00,2.23575,2.23588,2.23572,2.23576,32000000.0
2009-06-08 15:34:00,2.23515,2.23619,2.23515,2.23619,22000000.0
2009-06-08 15:35:00,2.23648,2.23723,2.23625,2.23723,30000000.0
2009-06-08 15:36:00,2.23811,2.23897,2.23811,2.23884,23000000.0
2009-06-08 15:37:00,2.23919,2.2397,2.23919,2.2397,24000000.0
2009-06-08 15:38:00,2.23981,2.23981,2.23939,2.23946,61000000.0
2009-06-08 15:39:00,2.23944,2.23944,2.23776,2.23803,40000000.0
2009-06-08 15:40:00,2.23811,2.23865,2.23802,2.23802,37000000.0
2009-06-08 15:41:00,2.23769,2.23774,2.23733,2.23766,43000000.0
2009-06-08 15:42:00,2.2388,2.23946,2.2388,2.23933,41000000.0
2009-06-08 15:43:00,2.2394,2.24017,2.2394,2.24017,30000000.0
2009-06-08 15:44:00,2.24026,2.24053,2.24026,2.24053,29000000.0
2009-06-08 15:45:00,2.24086,2.24161,2.24086,2.2414,36000000.0
2009-06-08 15:46:00,2.24152,2.24214,2.24152,2.24214,24000000.0
2009-06-08 15:47:00,2.24257,2.24355,2.24246,2.24355,31000000.0
2009-06-08 15:48:00,2.24348,2.2437,2.24328,2.24328,33000000.0
2009-06-08 15:49:00,2.243,2.24365,2.24299,2.24365,25000000.0
2009-06-08 15:50:00,2.24373,2.24373,2.24286,2.24286,11000000.0
2009-06-08 15:51:00,2.24302,2.24302,2.24233,2.24273,37000000.0
2009-06-08 15:52:00,2.24274,2.24281,2.24239,2.24281,23000000.0
2009-06-08 15:53:00,2.2429,2.24316,2.2429,2.24316,15000000.0
2009-06-08 15:54:00,2.24319,2.24319,2.24278,2.24278,26000000.0
2009-06-08 15:55:00,2.24272,2.24272,2.24175,2.24218,33000000.0
2009-06-08 15:56:00,2.24224,2.24337,2.24224,2.24337,36000000.0
2009-06-08 15:57:00,2.24374,2.24421,2.24374,2.24421,34000000.0
2009-06-08 15:58:00,2.24405,2.24435,2.24391,2.24435,24000000.0
2009-06-08 15:59:00,2.24465,2.24513,2.24461,2.24465,23000000.0
2009-06-08 16:00:00,2.24499,2.24556,2.24478,2.24478,51000000.0
2009-06-08 16:01:00,2.24495,2.24589,2.24495,2.24547,31000000.0
2009-06-08 16:02:00,2.24537,2.24591,2.24537,2.24586,29000000.0
2009-06-08 16:03:00,2.24529,2.24529,2.24419,2.24419,51000000.0
2009-06-08 16:04:00,2.24467,2.24592,2.24467,2.2448,38000000.0
2009-06-08 16:05:00,2.24402,2.24405,2.24188,2.24188,37000000.0
2009-06-08 16:06:00,2.24134,2.24163,2.24131,2.24146,33000000.0
2009-06-08 16:07:00,2.24194,2.24223,2.24194,2.24211,37000000.0
2009-06-08 16:08:00,2.24215,2.24258,2.24157,2.24157,37000000.0
2009-06-08 16:09:00,2.24206,2.24281,2.24153,2.24281,44000000.0
2009-06-08 16:10:00,2.24338,2.24366,2.24328,2.24334,41000000.0
2009-06-08 16:11:00,2.24341,2.24468,2.24323,2.24383,27000000.0
2009-06-08 16:12:00,2.24474,2.24474,2.24385,2.24385,22000000.0
2009-06-08 16:13:00,2.24373,2.24373,2.24265,2.24265,38000000.0
2009-06-08 16:14:00,2.24245,2.24315,2.24227,2.24315,41000000.0
2009-06-08 16:15:00,2.24435,2.24504,2.24435,2.24504,42000000.0
2009-06-08 16:16:00,2.24465,2.24499,2.24377,2.24377,45000000.0
2009-06-08 16:17:00,2.24376,2.24376,2.24337,2.24337,22000000.0
2009-06-08 16:18:00,2.24358,2.24358,2.24309,2.24329,49000000.0
2009-06-08 16:19:00,2.24329,2.24371,2.24329,2.24331,27000000.0
2009-06-08 16:20:00,2.24324,2.24366,2.24323,2.24323,52000000.0
2009-06-08 16:21:00,2.24226,2.24232,2.24167,2.24211,37000000.0
2009-06-08 16:22:00,2.24223,2.24223,2.24178,2.24178,50000000.0
2009-06-08 16:23:00,2.24162,2.24211,2.24142,2.24211,48000000.0
2009-06-08 16:24:00,2.24207,2.24233,2.24202,2.24231,44000000.0
2009-06-08 16:25:00,2.24202,2.24202,2.24155,2.24155,28000000.0
2009-06-08 16:26:00,2.24175,2.24195,2.24127,2.2413,41000000.0
2009-06-08 16:27:00,2.24126,2.24151,2.24115,2.24151,46000000.0
2009-06-08 16:28:00,2.24171,2.24217,2.24163,2.24217,34000000.0
2009-06-08 16:29:00,2.24193,2.24214,2.2419,2.24193,24000000.0
2009-06-08 16:30:00,2.24209,2.24252,2.24205,2.24245,43000000.0
2009-06-08 16:31:00,2.24258,2.24258,2.24209,2.24209,36000000.0
2009-06-08 16:32:00,2.24226,2.24229,2.24207,2.24225,34000000.0
2009-06-08 16:33:00,2.2423,2.2423,2.24189,2.24189,41000000.0
2009-06-08 16:34:00,2.24236,2.24437,2.24236,2.24437,29000000.0
2009-06-08 16:35:00,2.24501,2.24578,2.24501,2.24555,53000000.0
2009-06-08 16:36:00,2.24581,2.24581,2.24527,2.24554,43000000.0
2009-06-08 16:37:00,2.24583,2.24658,2.24583,2.24658,56000000.0
2009-06-08 16:38:00,2.24668,2.24718,2.2466,2.2466,34000000.0
2009-06-08 16:39:00,2.24634,2.24663,2.24555,2.24555,43000000.0
2009-06-08 16:40:00,2.24481,2.24528,2.24481,2.24521,63000000.0
2009-06-08 16:41:00,2.24493,2.24587,2.24493,2.24587,44000000.0
2009-06-08 16:42:00,2.24636,2.24686,2.24636,2.2468,57000000.0
2009-06-08 16:43:00,2.24657,2.24665,2.24588,2.24588,20000000.0
2009-06-08 16:44:00,2.24565,2.24565,2.24525,2.24531,34000000.0
2009-06-08 16:45:00,2.24533,2.24533,2.24459,2.24459,41000000.0
2009-06-08 16:46:00,2.24466,2.24504,2.24466,2.24467,59000000.0
2009-06-08 16:47:00,2.24513,2.24527,2.24494,2.24527,55000000.0
2009-06-08 16:48:00,2.24553,2.24575,2.24541,2.24575,46000000.0
2009-06-08 16:49:00,2.2457,2.24578,2.24534,2.24534,35000000.0
2009-06-08 16:50:00,2.24545,2.24595,2.24542,2.24595,45000000.0
2009-06-08 16:51:00,2.24564,2.24609,2.24559,2.24609,30000000.0
2009-06-08 16:52:00,2.24619,2.24619,2.24586,2.24586,30000000.0
2009-06-08 16:53:00,2.24541,2.24541,2.24465,2.24465,19000000.0
2009-06-08 16:54:00,2.24457,2.24478,2.24448,2.24455,18000000.0
2009-06-08 16:55:00,2.24455,2.24504,2.24452,2.24504,40000000.0
2009-06-08 16:56:00,2.2451,2.24537,2.24508,2.24521,37000000.0
2009-06-08 16:57:00,2.24527,2.2455,2.24509,2.2455,17000000.0
2009-06-08 16:58:00,2.24481,2.24481,2.24424,2.24424,45000000.0
2009-06-08 16:59:00,2.24466,2.24643,2.24452,2.24643,39000000.0
2009-06-08 17:00:00,2.24726,2.24778,2.24708,2.24708,47000000.0
2009-06-08 17:01:00,2.24704,2.24716,2.24695,2.24707,26000000.0
2009-06-08 17:02:00,2.24715,2.24745,2.24715,2.24718,33000000.0
2009-06-08 17:03:00,2.24673,2.24673,2.24575,2.24575,33000000.0
2009-06-08 17:04:00,2.24495,2.24502,2.24398,2.24502,37000000.0
2009-06-08 17:05:00,2.24613,2.24741,2.24613,2.24741,35000000.0
2009-06-08 17:06:00,2.24751,2.24751,2.24707,2.24737,46000000.0
2009-06-08 17:07:00,2.24732,2.24758,2.24708,2.24758,33000000.0
2009-06-08 17:08:00,2.24774,2.2494,2.24774,2.24939,45000000.0
2009-06-08 17:09:00,2.24861,2.24899,2.2483,2.2483,47000000.0
2009-06-08 17:10:00,2.24766,2.24775,2.24734,2.24744,36000000.0
2009-06-08 17:11:00,2.24743,2.24743,2.24698,2.24698,44000000.0
2009-06-08 17:12:00,2.24685,2.24685,2.24605,2.24606,23000000.0
2009-06-08 17:13:00,2.24606,2.24606,2.24483,2.24517,35000000.0
2009-06-08 17:14:00,2.24431,2.24496,2.24379,2.24496,27000000.0
2009-06-08 17:15:00,2.24481,2.24569,2.24481,2.24548,26000000.0
2009-06-08 17:16:00,2.24569,2.24586,2.24532,2.24562,27000000.0
2009-06-08 17:17:00,2.24534,2.24534,2.2452,2.2453,38000000.0
2009-06-08 17:18:00,2.24569,2.24571,2.2451,2.24545,29000000.0
2009-06-08 17:19:00,2.24545,2.24607,2.24545,2.24607,19000000.0
2009-06-08 17:20:00,2.24567,2.24567,2.2451,2.2451,29000000.0
2009-06-08 17:21:00,2.24516,2.24543,2.24507,2.24507,26000000.0
2009-06-08 17:22:00,2.24494,2.24584,2.24494,2.24554,30000000.0
2009-06-08 17:23:00,2.24577,2.24597,2.24563,2.24597,32000000.0
2009-06-08 17:24:00,2.24609,2.24618,2.2458,2.24596,23000000.0
2009-06-08 17:25:00,2.24594,2.24657,2.24594,2.24649,20000000.0
2009-06-08 17:26:00,2.24679,2.24706,2.24679,2.24693,18000000.0
2009-06-08 17:27:00,2.24689,2.24689,2.24653,2.24668,44000000.0
2009-06-08 17:28:00,2.24645,2.24678,2.24645,2.24645,39000000.0
2009-06-08 17:29:00,2.24582,2.24582,2.24545,2.24559,36000000.0
2009-06-08 17:30:00,2.24553,2.24685,2.24553,2.24685,61000000.0
2009-06-08 17:31:00,2.2471,2.24727,2.24697,2.24706,62000000.0
2009-06-08 17:32:00,2.24705,2.24705,2.24611,2.24611,54000000.0
2009-06-08 17:33:00,2.24587,2.24599,2.24572,2.24599,64000000.0
2009-06-08 17:34:00,2.24607,2.24628,2.24602,2.24602,60000000.0
2009-06-08 17:35:00,2.2464,2.24667,2.24613,2.24667,43000000.0
2009-06-08 17:36:00,2.24701,2.24743,2.24681,2.24743,58000000.0
2009-06-08 17:37:00,2.24733,2.24733,2.24589,2.24589,47000000.0
2009-06-08 17:38:00,2.24557,2.24602,2.24557,2.24576,44000000.0
2009-06-08 17:39:00,2.24536,2.24566,2.24527,2.24562,41000000.0
2009-06-08 17:40:00,2.24595,2.24598,2.24563,2.24598,59000000.0
2009-06-08 17:41:00,2.24579,2.24585,2.24576,2.24585,50000000.0
2009-06-08 17:42:00,2.24592,2.24607,2.24562,2.24562,37000000.0
2009-06-08 17:43:00,2.24563,2.24637,2.24563,2.24637,33000000.0
2009-06-08 17:44:00,2.24686,2.24737,2.24686,2.24713,46000000.0
2009-06-08 17:45:00,2.24735,2.24735,2.24605,2.24618,49000000.0
2009-06-08 17:46:00,2.24582,2.2461,2.24582,2.2461,56000000.0
2009-06-08 17:47:00,2.24633,2.24677,2.2461,2.24673,65000000.0
2009-06-08 17:48:00,2.24726,2.24771,2.24726,2.24768,61000000.0
2009-06-08 17:49:00,2.24814,2.24814,2.2477,2.24786,72000000.0
2009-06-08 17:50:00,2.24804,2.24831,2.24804,2.24827,53000000.0
2009-06-08 17:51:00,2.24826,2.24866,2.24821,2.24845,54000000.0
2009-06-08 17:52:00,2.24802,2.24824,2.24794,2.24799,51000000.0
2009-06-08 17:53:00,2.24818,2.24818,2.24778,2.24801,42000000.0
2009-06-08 17:54:00,2.24782,2.24782,2.24703,2.24732,32000000.0
2009-06-08 17:55:00,2.24738,2.24738,2.24704,2.24704,32000000.0
2009-06-08 17:56:00,2.24682,2.247,2.24678,2.247,47000000.0
2009-06-08 17:57:00,2.24721,2.24731,2.24681,2.24708,34000000.0
2009-06-08 17:58:00,2.24689,2.24689,2.2467,2.24681,44000000.0
2009-06-08 17:59:00,2.24711,2.24711,2.24662,2.24678,39000000.0
2009-06-08 18:00:00,2.24645,2.24645,2.24553,2.24553,32000000.0
2009-06-08 18:01:00,2.24519,2.24596,2.24519,2.24546,52000000.0
2009-06-08 18:02:00,2.24591,2.24649,2.24591,2.24649,30000000.0
2009-06-08 18:03:00,2.24662,2.24824,2.24662,2.24824,38000000.0
2009-06-08 18:04:00,2.2487,2.24882,2.24836,2.24861,38000000.0
2009-06-08 18:05:00,2.24901,2.2494,2.24901,2.2494,36000000.0
2009-06-08 18:06:00,2.24939,2.24939,2.2482,2.2482,32000000.0
2009-06-08 18:07:00,2.24795,2.24795,2.24757,2.2477,38000000.0
2009-06-08 18:08:00,2.24751,2.24775,2.24751,2.24759,56000000.0
2009-06-08 18:09:00,2.2473,2.24743,2.24706,2.24743,34000000.0
2009-06-08 18:10:00,2.24731,2.24731,2.24706,2.24723,26000000.0
2009-06-08 18:11:00,2.24727,2.24742,2.24713,2.2474,34000000.0
2009-06-08 18:12:00,2.24779,2.24795,2.24754,2.24795,24000000.0
2009-06-08 18:13:00,2.24804,2.25013,2.24804,2.25013,30000000.0
2009-06-08 18:14:00,2.25047,2.25047,2.24775,2.24775,22000000.0
2009-06-08 18:15:00,2.24711,2.24768,2.24711,2.24717,21000000.0
2009-06-08 18:16:00,2.24699,2.24853,2.24699,2.24853,66000000.0
2009-06-08 18:17:00,2.24845,2.24863,2.24756,2.24756,60000000.0
2009-06-08 18:18:00,2.24776,2.24816,2.24745,2.24745,33000000.0
2009-06-08 18:19:00,2.2478,2.24817,2.24762,2.24817,46000000.0
2009-06-08 18:20:00,2.24816,2.24819,2.24775,2.24819,61000000.0
2009-06-08 18:21:00,2.24836,2.24859,2.24808,2.24808,37000000.0
2009-06-08 18:22:00,2.24724,2.24724,2.24685,2.24711,49000000.0
2009-06-08 18:23:00,2.24724,2.24725,2.24695,2.24708,34000000.0
2009-06-08 18:24:00,2.24727,2.24782,2.24722,2.24781,47000000.0
2009-06-08 18:25:00,2.24805,2.24862,2.24805,2.24862,31000000.0
2009-06-08 18:26:00,2.24904,2.24904,2.24725,2.24726,43000000.0
2009-06-08 18:27:00,2.2473,2.2473,2.2457,2.2457,35000000.0
2009-06-08 18:28:00,2.24576,2.24585,2.24562,2.2457,18000000.0
2009-06-08 18:29:00,2.24581,2.24735,2.24545,2.24735,24000000.0
2009-06-08 18:30:00,2.24761,2.24817,2.24761,2.24815,32000000.0
2009-06-08 18:31:00,2.24874,2.25015,2.24874,2.25015,46000000.0
2009-06-08 18:32:00,2.25004,2.25012,2.24934,2.24958,55000000.0
2009-06-08 18:33:00,2.24966,2.25034,2.2495,2.24994,29000000.0
2009-06-08 18:34:00,2.25059,2.2511,2.25048,2.25109,32000000.0
2009-06-08 18:35:00,2.25087,2.25087,2.2498,2.25015,47000000.0
2009-06-08 18:36:00,2.24977,2.24977,2.24879,2.24881,65000000.0
2009-06-08 18:37:00,2.2487,2.24902,2.2487,2.24902,63000000.0
2009-06-08 18:38:00,2.24856,2.24913,2.24854,2.24913,61000000.0
2009-06-08 18:39:00,2.24875,2.24875,2.24784,2.24784,37000000.0
2009-06-08 18:40:00,2.24784,2.2479,2.24753,2.24764,52000000.0
2009-06-08 18:41:00,2.24757,2.24757,2.24682,2.24683,68000000.0
2009-06-08 18:42:00,2.24697,2.24714,2.24678,2.24714,40000000.0
2009-06-08 18:43:00,2.24723,2.24741,2.24723,2.24725,39000000.0
2009-06-08 18:44:00,2.24719,2.24736,2.24681,2.24724,33000000.0
2009-06-08 18:45:00,2.24739,2.248,2.24739,2.248,57000000.0
2009-06-08 18:46:00,2.24779,2.24794,2.24756,2.24794,61000000.0
2009-06-08 18:47:00,2.2479,2.24794,2.2477,2.24776,41000000.0
2009-06-08 18:48:00,2.24741,2.24741,2.24703,2.24703,26000000.0
2009-06-08 18:49:00,2.24738,2.24738,2.24666,2.24667,31000000.0
2009-06-08 18:50:00,2.24687,2.24731,2.24687,2.24731,37000000.0
2009-06-08 18:51:00,2.24743,2.2479,2.24743,2.2477,17000000.0
2009-06-08 18:52:00,2.24831,2.25048,2.24831,2.24963,33000000.0
2009-06-08 18:53:00,2.2502,2.25032,2.24987,2.24999,31000000.0
2009-06-08 18:54:00,2.24933,2.24948,2.24903,2.24903,11000000.0
2009-06-08 18:55:00,2.24995,2.25007,2.24972,2.25007,22000000.0
2009-06-08 18:56:00,2.24985,2.25029,2.24985,2.25029,16000000.0
2009-06-08 18:57:00,2.25088,2.25104,2.25079,2.25079,15000000.0
2009-06-08 18:58:00,2.25101,2.25203,2.25101,2.25203,19000000.0
2009-06-08 18:59:00,2.25169,2.25169,2.25067,2.25141,26000000.0
2009-06-08 19:00:00,2.2524,2.25338,2.2524,2.25338,12000000.0
2009-06-08 19:01:00,2.25433,2.25433,2.25337,2.25337,18000000.0
2009-06-08 19:02:00,2.25302,2.25354,2.25299,2.25299,23000000.0
2009-06-08 19:03:00,2.25318,2.25325,2.25308,2.25309,21000000.0
2009-06-08 19:04:00,2.25286,2.25286,2.25222,2.25265,55000000.0
2009-06-08 19:05:00,2.25203,2.25203,2.25088,2.25088,42000000.0
2009-06-08 19:06:00,2.2505,2.25096,2.25045,2.25084,63000000.0
2009-06-08 19:07:00,2.2504,2.25058,2.25011,2.25011,39000000.0
2009-06-08 19:08:00,2.24968,2.25001,2.24968,2.25001,32000000.0
2009-06-08 19:09:00,2.24986,2.25029,2.24985,2.25029,56000000.0
2009-06-08 19:10:00,2.25027,2.25038,2.25014,2.25031,27000000.0
2009-06-08 19:11:00,2.25049,2.25055,2.2503,2.25045,36000000.0
2009-06-08 19:12:00,2.25039,2.25039,2.24971,2.24988,25000000.0
2009-06-08 19:13:00,2.24977,2.25013,2.24977,2.25013,23000000.0
2009-06-08 19:14:00,2.2499,2.2502,2.24976,2.24989,37000000.0
2009-06-08 19:15:00,2.24985,2.24996,2.24959,2.24991,17000000.0
2009-06-08 19:16:00,2.25041,2.25041,2.25011,2.25011,23000000.0
2009-06-08 19:17:00,2.24988,2.24996,2.24853,2.24853,17000000.0
2009-06-08 19:18:00,2.24772,2.24772,2.24606,2.24606,30000000.0
2009-06-08 19:19:00,2.24608,2.24801,2.24608,2.24801,36000000.0
2009-06-08 19:20:00,2.24804,2.24804,2.24617,2.24666,23000000.0
2009-06-08 19:21:00,2.24636,2.24637,2.24588,2.24588,21000000.0
2009-06-08 19:22:00,2.24618,2.24674,2.24618,2.24639,25000000.0
2009-06-08 19:23:00,2.24637,2.24664,2.24637,2.24663,12000000.0
2009-06-08 19:24:00,2.24667,2.24767,2.24656,2.24767,39000000.0
2009-06-08 19:25:00,2.2467,2.24831,2.2462,2.24777,49000000.0
2009-06-08 19:26:00,2.24759,2.24774,2.24759,2.24769,48000000.0
2009-06-08 19:27:00,2.24746,2.24749,2.24681,2.24706,51000000.0
2009-06-08 19:28:00,2.24819,2.2491,2.24777,2.24777,40000000.0
2009-06-08 19:29:00,2.24766,2.24798,2.24757,2.24757,28000000.0
2009-06-08 19:30:00,2.24758,2.24807,2.24754,2.24784,32000000.0
2009-06-08 19:31:00,2.24794,2.24836,2.24772,2.24772,28000000.0
2009-06-08 19:32:00,2.24772,2.24816,2.24772,2.24801,31000000.0
2009-06-08 19:33:00,2.248,2.248,2.24782,2.24798,14000000.0
2009-06-08 19:34:00,2.24807,2.24833,2.24714,2.24714,49000000.0
2009-06-08 19:35:00,2.24755,2.2484,2.24755,2.2484,28000000.0
2009-06-08 19:36:00,2.2483,2.24843,2.2483,2.24841,16000000.0
2009-06-08 19:37:00,2.24852,2.24879,2.24852,2.24862,26000000.0
2009-06-08 19:38:00,2.2491,2.2491,2.24866,2.24906,18000000.0
2009-06-08 19:39:00,2.24925,2.24926,2.24892,2.24926,13000000.0
2009-06-08 19:40:00,2.24874,2.24888,2.2484,2.2484,16000000.0
2009-06-08 19:41:00,2.24801,2.24839,2.24778,2.24797,17000000.0
2009-06-08 19:42:00,2.24781,2.2483,2.24781,2.24795,19000000.0
2009-06-08 19:43:00,2.24785,2.24794,2.24769,2.24769,21000000.0
2009-06-08 19:44:00,2.24813,2.24859,2.24801,2.24801,21000000.0
2009-06-08 19:45:00,2.24776,2.24776,2.2473,2.2473,33000000.0
2009-06-08 19:46:00,2.24736,2.24775,2.24736,2.24751,18000000.0
2009-06-08 19:47:00,2.24772,2.24785,2.24761,2.24761,22000000.0
2009-06-08 19:48:00,2.24757,2.24772,2.24738,2.24772,18000000.0
2009-06-08 19:49:00,2.24621,2.24638,2.24517,2.24517,27000000.0
2009-06-08 19:50:00,2.24529,2.24584,2.24477,2.24584,23000000.0
2009-06-08 19:51:00,2.24529,2.24529,2.24418,2.24418,25000000.0
2009-06-08 19:52:00,2.24371,2.24378,2.24328,2.24328,15000000.0
2009-06-08 19:53:00,2.24287,2.24351,2.24258,2.24332,21000000.0
2009-06-08 19:54:00,2.24334,2.24443,2.24334,2.24443,9000000.0
2009-06-08 19:55:00,2.2447,2.24475,2.24442,2.24473,30000000.0
2009-06-08 19:56:00,2.24482,2.24561,2.24482,2.24561,20000000.0
2009-06-08 19:57:00,2.24587,2.24649,2.24587,2.24591,12000000.0
2009-06-08 19:58:00,2.24593,2.24594,2.24581,2.24584,13000000.0
2009-06-08 19:59:00,2.24615,2.24638,2.24615,2.24638,31000000.0
2009-06-08 20:00:00,2.24649,2.24709,2.24649,2.24699,23000000.0
2009-06-08 20:01:00,2.24645,2.24681,2.24645,2.24681,13000000.0
2009-06-08 20:02:00,2.24648,2.24649,2.2451,2.24529,20000000.0
2009-06-08 20:03:00,2.24472,2.24472,2.2445,2.2445,18000000.0
2009-06-08 20:04:00,2.24529,2.24656,2.24529,2.24639,27000000.0
2009-06-08 20:05:00,2.24619,2.24654,2.24589,2.24616,23000000.0
2009-06-08 20:06:00,2.24665,2.24677,2.24651,2.24677,13000000.0
2009-06-08 20:07:00,2.24656,2.24656,2.24545,2.24545,29000000.0
2009-06-08 20:08:00,2.24567,2.24583,2.24521,2.24521,15000000.0
2009-06-08 20:09:00,2.24505,2.24525,2.24504,2.24513,17000000.0
2009-06-08 20:10:00,2.24518,2.24528,2.24509,2.24509,20000000.0
2009-06-08 20:11:00,2.24512,2.24549,2.24512,2.24536,10000000.0
2009-06-08 20:12:00,2.2453,2.2453,2.24509,2.24509,15000000.0
2009-06-08 20:13:00,2.24507,2.24537,2.24507,2.2452,17000000.0
2009-06-08 20:14:00,2.2454,2.24597,2.24497,2.24597,15000000.0
2009-06-08 20:15:00,2.24674,2.24674,2.24561,2.24562,10000000.0
2009-06-08 20:16:00,2.24542,2.24572,2.24542,2.24568,22000000.0
2009-06-08 20:17:00,2.24568,2.24576,2.24541,2.24541,17000000.0
2009-06-08 20:18:00,2.24539,2.24576,2.24531,2.24531,24000000.0
2009-06-08 20:19:00,2.24505,2.24505,2.24453,2.24453,9000000.0
2009-06-08 20:20:00,2.24462,2.24542,2.24462,2.24499,14000000.0
2009-06-08 20:21:00,2.24594,2.24606,2.24591,2.24591,7000000.0
2009-06-08 20:22:00,2.24581,2.2462,2.24581,2.24597,12000000.0
2009-06-08 20:23:00,2.24585,2.24585,2.24568,2.24568,8000000.0
2009-06-08 20:24:00,2.24585,2.24634,2.24572,2.24634,15000000.0
2009-06-08 20:25:00,2.24612,2.24612,2.24496,2.24515,16000000.0
2009-06-08 20:26:00,2.24519,2.24568,2.24519,2.24561,22000000.0
2009-06-08 20:27:00,2.24587,2.2482,2.24587,2.2482,11000000.0
2009-06-08 20:28:00,2.24755,2.24775,2.24719,2.24719,7000000.0
2009-06-08 20:29:00,2.24712,2.24741,2.24707,2.24734,20000000.0
2009-06-08 20:30:00,2.24755,2.24755,2.24676,2.24676,27000000.0
2009-06-08 20:31:00,2.24666,2.24666,2.24635,2.24635,17000000.0
2009-06-08 20:32:00,2.2462,2.2462,2.24554,2.24554,20000000.0
2009-06-08 20:33:00,2.24576,2.24702,2.24567,2.24661,14000000.0
2009-06-08 20:34:00,2.24705,2.24787,2.24705,2.24787,28000000.0
2009-06-08 20:35:00,2.24826,2.24863,2.2479,2.2479,23000000.0
2009-06-08 20:36:00,2.24706,2.24706,2.24671,2.24674,11000000.0
2009-06-08 20:37:00,2.24699,2.24809,2.24699,2.24809,7000000.0
2009-06-08 20:38:00,2.24827,2.24827,2.24809,2.24819,10000000.0
2009-06-08 20:39:00,2.24816,2.24844,2.24816,2.24844,9000000.0
2009-06-08 20:40:00,2.24795,2.24795,2.24684,2.24705,7000000.0
2009-06-08 20:41:00,2.24692,2.24692,2.24659,2.24666,8000000.0
2009-06-08 20:42:00,2.24669,2.2467,2.24589,2.24589,15000000.0
2009-06-08 20:43:00,2.24625,2.24625,2.24601,2.24601,12000000.0
2009-06-08 20:44:00,2.24588,2.24597,2.24569,2.24569,7000000.0
2009-06-08 20:45:00,2.2458,2.24589,2.24557,2.24558,12000000.0
2009-06-08 20:46:00,2.24575,2.24589,2.24575,2.24579,9000000.0
2009-06-08 20:47:00,2.24586,2.24619,2.24586,2.24619,11000000.0
2009-06-08 20:48:00,2.24653,2.24691,2.24653,2.24691,11000000.0
2009-06-08 20:49:00,2.24712,2.24712,2.24656,2.24656,18000000.0
2009-06-08 20:50:00,2.2469,2.24712,2.2469,2.24694,8000000.0
2009-06-08 20:51:00,2.24653,2.24653,2.24551,2.24573,18000000.0
2009-06-08 20:52:00,2.24541,2.24592,2.24541,2.24584,15000000.0
2009-06-08 20:53:00,2.24544,2.24575,2.24528,2.24575,8000000.0
2009-06-08 20:54:00,2.24556,2.24586,2.24556,2.24586,10000000.0
2009-06-08 20:55:00,2.2461,2.24681,2.2461,2.24659,8000000.0
2009-06-08 20:56:00,2.24649,2.24649,2.24523,2.2455,8000000.0
2009-06-08 20:57:00,2.24553,2.24555,2.24539,2.24539,18000000.0
2009-06-08 20:58:00,2.24519,2.24633,2.24486,2.24633,14000000.0
2009-06-08 20:59:00,2.24671,2.24712,2.24671,2.24709,8000000.0
2009-06-08 21:00:00,2.24685,2.24693,2.24663,2.24693,11000000.0
2009-06-08 21:01:00,2.24612,2.24637,2.24612,2.24629,16000000.0
2009-06-08 21:02:00,2.24606,2.24606,2.24511,2.24511,18000000.0
2009-06-08 21:03:00,2.24534,2.24545,2.24489,2.24545,13000000.0
2009-06-08 21:04:00,2.24545,2.24575,2.24545,2.24567,8000000.0
2009-06-08 21:05:00,2.24585,2.24642,2.24562,2.24642,11000000.0
2009-06-08 21:06:00,2.24662,2.24688,2.24647,2.24688,8000000.0
2009-06-08 21:07:00,2.24792,2.24798,2.24744,2.24744,7000000.0
2009-06-08 21:08:00,2.2473,2.2473,2.24695,2.24695,11000000.0
2009-06-08 21:09:00,2.2469,2.24719,2.2469,2.24713,9000000.0
2009-06-08 21:10:00,2.24739,2.2475,2.24721,2.24721,9000000.0
2009-06-08 21:11:00,2.24812,2.24828,2.24806,2.24827,8000000.0
2009-06-08 21:12:00,2.24846,2.24856,2.2466,2.24856,8000000.0
2009-06-08 21:13:00,2.24857,2.24874,2.24836,2.24836,8000000.0
2009-06-08 21:14:00,2.24819,2.24827,2.24798,2.24807,8000000.0
2009-06-08 21:15:00,2.2476,2.24805,2.2476,2.24802,11000000.0
2009-06-08 21:16:00,2.24819,2.24819,2.24776,2.24776,9000000.0
2009-06-08 21:17:00,2.2479,2.24802,2.24777,2.24777,7000000.0
2009-06-08 21:18:00,2.24783,2.24792,2.24732,2.24732,7000000.0
2009-06-08 21:19:00,2.24673,2.24706,2.24665,2.24665,7000000.0
2009-06-08 21:20:00,2.2466,2.24687,2.24613,2.24649,12000000.0
2009-06-08 21:21:00,2.24595,2.24595,2.24472,2.24531,8000000.0
2009-06-08 21:22:00,2.24575,2.24591,2.24296,2.24296,7000000.0
2009-06-08 21:23:00,2.24422,2.2446,2.24404,2.24412,10000000.0
2009-06-08 21:24:00,2.24343,2.24517,2.24343,2.24499,8000000.0
2009-06-08 21:25:00,2.24496,2.24496,2.24448,2.24448,9000000.0
2009-06-08 21:26:00,2.24384,2.24384,2.24277,2.24307,17000000.0
2009-06-08 21:27:00,2.2432,2.24377,2.2432,2.24377,31000000.0
2009-06-08 21:28:00,2.24406,2.24406,2.24347,2.24378,20000000.0
2009-06-08 21:29:00,2.24381,2.24381,2.24355,2.24355,11000000.0
2009-06-08 21:30:00,2.24401,2.24413,2.24351,2.24351,9000000.0
2009-06-08 21:31:00,2.24311,2.24311,2.24143,2.24143,7000000.0
2009-06-08 21:32:00,2.24128,2.24183,2.24128,2.24183,8000000.0
2009-06-08 21:33:00,2.2413,2.24136,2.24071,2.24084,7000000.0
2009-06-08 21:34:00,2.24068,2.24092,2.23987,2.23987,10000000.0
2009-06-08 21:35:00,2.23979,2.23979,2.23836,2.23916,11000000.0
2009-06-08 21:36:00,2.23924,2.23947,2.23919,2.23942,11000000.0
2009-06-08 21:37:00,2.23937,2.23937,2.23834,2.23868,10000000.0
2009-06-08 21:38:00,2.23909,2.23909,2.23852,2.23853,26000000.0
2009-06-08 21:39:00,2.23826,2.23843,2.23825,2.23825,18000000.0
2009-06-08 21:40:00,2.23844,2.23946,2.23844,2.23905,12000000.0
2009-06-08 21:41:00,2.23923,2.23929,2.23914,2.23929,13000000.0
2009-06-08 21:42:00,2.23972,2.24009,2.23972,2.24008,7000000.0
2009-06-08 21:43:00,2.24063,2.24063,2.23967,2.23967,11000000.0
2009-06-08 21:44:00,2.23999,2.24012,2.23987,2.23987,18000000.0
2009-06-08 21:45:00,2.23971,2.23971,2.23951,2.23969,10000000.0
2009-06-08 21:46:00,2.24033,2.24226,2.24031,2.24226,15000000.0
2009-06-08 21:47:00,2.24245,2.2425,2.24211,2.24211,10000000.0
2009-06-08 21:48:00,2.24238,2.24255,2.24183,2.24183,7000000.0
2009-06-08 21:49:00,2.24257,2.24257,2.24197,2.24197,8000000.0
2009-06-08 21:50:00,2.24176,2.24194,2.24128,2.24128,10000000.0
2009-06-08 21:51:00,2.24102,2.24102,2.24071,2.24097,8000000.0
2009-06-08 21:52:00,2.24094,2.24336,2.24091,2.24336,10000000.0
2009-06-08 21:53:00,2.24333,2.24333,2.24255,2.24255,8000000.0
2009-06-08 21:54:00,2.24283,2.24292,2.24255,2.24292,9000000.0
2009-06-08 21:55:00,2.24306,2.24319,2.24306,2.24316,11000000.0
2009-06-08 21:56:00,2.2431,2.24323,2.24306,2.24306,22000000.0
2009-06-08 21:57:00,2.24293,2.24328,2.24293,2.24328,13000000.0
2009-06-08 21:58:00,2.2425,2.2425,2.24209,2.24209,16000000.0
2009-06-08 21:59:00,2.2419,2.24215,2.24185,2.24205,25000000.0
2009-06-08 22:00:00,2.24165,2.24165,2.24114,2.24115,12000000.0
2009-06-08 22:01:00,2.2418,2.2418,2.24134,2.2414,19000000.0
2009-06-08 22:02:00,2.24138,2.24215,2.24138,2.24215,11000000.0
2009-06-08 22:03:00,2.24268,2.24285,2.24265,2.24285,33000000.0
2009-06-08 22:04:00,2.24255,2.24255,2.2418,2.2418,11000000.0
2009-06-08 22:05:00,2.24195,2.24333,2.24195,2.24333,16000000.0
2009-06-08 22:06:00,2.24348,2.24354,2.24341,2.24343,8000000.0
2009-06-08 22:07:00,2.24337,2.24346,2.24333,2.24346,15000000.0
2009-06-08 22:08:00,2.24341,2.24383,2.24341,2.24383,30000000.0
2009-06-08 22:09:00,2.24386,2.24386,2.24356,2.24358,13000000.0
2009-06-08 22:10:00,2.24366,2.24366,2.24318,2.24318,8000000.0
2009-06-08 22:11:00,2.24324,2.24324,2.24315,2.2432,11000000.0
2009-06-08 22:12:00,2.24317,2.24333,2.24317,2.24333,15000000.0
2009-06-08 22:13:00,2.24342,2.24342,2.24314,2.24314,10000000.0
2009-06-08 22:14:00,2.2431,2.24317,2.24305,2.2431,13000000.0
2009-06-08 22:15:00,2.24258,2.24269,2.24258,2.24258,9000000.0
2009-06-08 22:16:00,2.24267,2.24272,2.24243,2.24254,8000000.0
2009-06-08 22:17:00,2.24258,2.24276,2.24257,2.24257,16000000.0
2009-06-08 22:18:00,2.24203,2.24206,2.24185,2.24206,9000000.0
2009-06-08 22:19:00,2.24222,2.24222,2.24206,2.24206,5000000.0
2009-06-08 22:20:00,2.242,2.24251,2.24168,2.24251,7000000.0
2009-06-08 22:21:00,2.24258,2.24261,2.24254,2.24259,11000000.0
2009-06-08 22:22:00,2.24264,2.24274,2.24242,2.24274,11000000.0
2009-06-08 22:23:00,2.24265,2.24267,2.24259,2.24259,15000000.0
2009-06-08 22:24:00,2.24263,2.24293,2.24263,2.24279,10000000.0
2009-06-08 22:25:00,2.2428,2.2428,2.2427,2.24272,8000000.0
2009-06-08 22:26:00,2.24255,2.24255,2.24145,2.24145,8000000.0
2009-06-08 22:27:00,2.24078,2.24078,2.23994,2.23994,10000000.0
2009-06-08 22:28:00,2.23936,2.23941,2.23917,2.23918,10000000.0
2009-06-08 22:29:00,2.2395,2.24039,2.2395,2.24039,7000000.0
2009-06-08 22:30:00,2.24042,2.24057,2.24042,2.24057,11000000.0
2009-06-08 22:31:00,2.24064,2.24064,2.23971,2.23992,22000000.0
2009-06-08 22:32:00,2.2402,2.24027,2.23966,2.24027,7000000.0
2009-06-08 22:33:00,2.24,2.24018,2.23871,2.23871,38000000.0
2009-06-08 22:34:00,2.23931,2.23987,2.23931,2.23975,47000000.0
2009-06-08 22:35:00,2.23992,2.23996,2.23986,2.23986,27000000.0
2009-06-08 22:36:00,2.23969,2.23969,2.23957,2.23957,26000000.0
2009-06-08 22:37:00,2.23938,2.23938,2.23915,2.23926,28000000.0
2009-06-08 22:38:00,2.23914,2.23914,2.23895,2.23895,15000000.0
2009-06-08 22:39:00,2.23894,2.23895,2.23878,2.23878,11000000.0
2009-06-08 22:40:00,2.23871,2.23889,2.23871,2.23889,9000000.0
2009-06-08 22:41:00,2.23873,2.23881,2.23869,2.23869,16000000.0
2009-06-08 22:42:00,2.23918,2.2396,2.23911,2.23911,9000000.0
2009-06-08 22:43:00,2.23898,2.23898,2.23893,2.23893,11000000.0
2009-06-08 22:44:00,2.23898,2.23907,2.23898,2.23905,8000000.0
2009-06-08 22:45:00,2.23913,2.23913,2.23882,2.23883,12000000.0
2009-06-08 22:46:00,2.23927,2.23927,2.23875,2.23875,9000000.0
2009-06-08 22:47:00,2.23856,2.23876,2.23854,2.23876,16000000.0
2009-06-08 22:48:00,2.23946,2.23946,2.23903,2.23903,11000000.0
2009-06-08 22:49:00,2.23864,2.23864,2.2376,2.2376,12000000.0
2009-06-08 22:50:00,2.23757,2.23846,2.23757,2.23846,16000000.0
2009-06-08 22:51:00,2.2386,2.2386,2.23851,2.23851,6000000.0
2009-06-08 22:52:00,2.23869,2.23905,2.23869,2.23905,10000000.0
2009-06-08 22:53:00,2.23911,2.23913,2.23901,2.23908,8000000.0
2009-06-08 22:54:00,2.23851,2.2386,2.23847,2.2386,13000000.0
2009-06-08 22:55:00,2.23856,2.23876,2.23854,2.23854,9000000.0
2009-06-08 22:56:00,2.23848,2.23853,2.23848,2.23848,8000000.0
2009-06-08 22:57:00,2.23846,2.23856,2.23828,2.23828,7000000.0
2009-06-08 22:58:00,2.23815,2.23846,2.23815,2.23836,7000000.0
2009-06-08 22:59:00,2.23844,2.23847,2.2383,2.23847,9000000.0
2009-06-08 23:00:00,2.23797,2.23797,2.23767,2.23767,12000000.0
2009-06-08 23:01:00,2.2383,2.2383,2.23785,2.23796,9000000.0
2009-06-08 23:02:00,2.2375,2.23753,2.2373,2.2373,8000000.0
2009-06-08 23:03:00,2.23716,2.2375,2.23716,2.23727,12000000.0
2009-06-08 23:04:00,2.23714,2.23716,2.23705,2.23709,11000000.0
2009-06-08 23:05:00,2.23741,2.23741,2.23711,2.23711,11000000.0
2009-06-08 23:06:00,2.23711,2.23727,2.23711,2.23723,8000000.0
2009-06-08 23:07:00,2.23755,2.23791,2.23746,2.23789,9000000.0
2009-06-08 23:08:00,2.23851,2.23851,2.23842,2.23846,15000000.0
2009-06-08 23:09:00,2.23889,2.23892,2.23882,2.23892,7000000.0
2009-06-08 23:10:00,2.23902,2.23908,2.23902,2.23908,6000000.0
2009-06-08 23:11:00,2.23968,2.23998,2.23929,2.23929,7000000.0
2009-06-08 23:12:00,2.23926,2.23998,2.23926,2.23995,8000000.0
2009-06-08 23:13:00,2.24015,2.24027,2.24013,2.24023,7000000.0
2009-06-08 23:14:00,2.24126,2.2415,2.24007,2.24007,9000000.0
2009-06-08 23:15:00,2.23902,2.23925,2.23889,2.23889,8000000.0
2009-06-08 23:16:00,2.23876,2.23887,2.2387,2.23871,9000000.0
2009-06-08 23:17:00,2.23895,2.23932,2.23895,2.2393,11000000.0
2009-06-08 23:18:00,2.23957,2.23963,2.23927,2.23928,9000000.0
2009-06-08 23:19:00,2.23946,2.23954,2.23935,2.23954,11000000.0
2009-06-08 23:20:00,2.23974,2.23986,2.23968,2.23968,5000000.0
2009-06-08 23:21:00,2.23968,2.23969,2.2395,2.23957,10000000.0
2009-06-08 23:22:00,2.23935,2.23935,2.23916,2.23919,7000000.0
2009-06-08 23:23:00,2.23927,2.23928,2.23916,2.23922,7000000.0
2009-06-08 23:24:00,2.23911,2.23918,2.23905,2.23906,9000000.0
2009-06-08 23:25:00,2.23913,2.23976,2.23911,2.23976,15000000.0
2009-06-08 23:26:00,2.2394,2.23941,2.23913,2.23913,10000000.0
2009-06-08 23:27:00,2.23908,2.23916,2.23908,2.23915,12000000.0
2009-06-08 23:28:00,2.23924,2.23924,2.23922,2.23924,5000000.0
2009-06-08 23:29:00,2.23937,2.23937,2.23928,2.23928,25000000.0
2009-06-08 23:30:00,2.23941,2.23992,2.23941,2.23992,16000000.0
2009-06-08 23:31:00,2.23991,2.23991,2.23974,2.23979,14000000.0
2009-06-08 23:32:00,2.23989,2.24012,2.23987,2.23992,9000000.0
2009-06-08 23:33:00,2.23993,2.23993,2.23948,2.23948,8000000.0
2009-06-08 23:34:00,2.23932,2.23932,2.23911,2.23911,9000000.0
2009-06-08 23:35:00,2.23897,2.2398,2.2389,2.23904,12000000.0
2009-06-08 23:36:00,2.23929,2.23938,2.23914,2.23928,9000000.0
2009-06-08 23:37:00,2.23921,2.23989,2.23921,2.23989,8000000.0
2009-06-08 23:38:00,2.23952,2.23952,2.23882,2.23934,7000000.0
2009-06-08 23:39:00,2.23965,2.2397,2.23949,2.23952,11000000.0
2009-06-08 23:40:00,2.23942,2.23966,2.23886,2.2389,21000000.0
2009-06-08 23:41:00,2.23953,2.23957,2.23947,2.23957,8000000.0
2009-06-08 23:42:00,2.23956,2.23956,2.23908,2.23908,19000000.0
2009-06-08 23:43:00,2.23959,2.2396,2.23954,2.23957,8000000.0
2009-06-08 23:44:00,2.23946,2.23946,2.23897,2.23909,8000000.0
2009-06-08 23:45:00,2.23909,2.23922,2.23909,2.23922,7000000.0
2009-06-08 23:46:00,2.23908,2.23908,2.23905,2.23907,8000000.0
2009-06-08 23:47:00,2.23908,2.23939,2.23908,2.23928,11000000.0
2009-06-08 23:48:00,2.23927,2.23936,2.23908,2.23908,7000000.0
2009-06-08 23:49:00,2.23865,2.23893,2.23865,2.23893,9000000.0
2009-06-08 23:50:00,2.23852,2.23853,2.2385,2.2385,5000000.0
2009-06-08 23:51:00,2.23891,2.23896,2.2389,2.23896,10000000.0
2009-06-08 23:52:00,2.23904,2.2399,2.23904,2.2399,7000000.0
2009-06-08 23:53:00,2.23979,2.23979,2.23865,2.23865,11000000.0
2009-06-08 23:54:00,2.23857,2.23889,2.23813,2.23813,7000000.0
2009-06-08 23:55:00,2.23813,2.23854,2.23813,2.23854,9000000.0
2009-06-08 23:56:00,2.2385,2.23863,2.23814,2.23814,12000000.0
2009-06-08 23:57:00,2.23851,2.23851,2.23813,2.23813,25000000.0
2009-06-08 23:58:00,2.23891,2.23918,2.23891,2.23891,8000000.0
2009-06-08 23:59:00,2.23917,2.2394,2.23905,2.2394,18000000.0
2009-06-09 00:00:00,2.23993,2.24034,2.23877,2.23893,7000000.0
2009-06-09 00:01:00,2.23925,2.23928,2.23854,2.23854,8000000.0
2009-06-09 00:02:00,2.23805,2.23805,2.23773,2.23773,9000000.0
2009-06-09 00:03:00,2.23763,2.23763,2.23732,2.23758,12000000.0
2009-06-09 00:04:00,2.2378,2.23789,2.2378,2.23789,10000000.0
2009-06-09 00:05:00,2.23819,2.23819,2.23762,2.23762,9000000.0
2009-06-09 00:06:00,2.23741,2.23759,2.2373,2.23759,8000000.0
2009-06-09 00:07:00,2.23782,2.23823,2.23779,2.23823,9000000.0
2009-06-09 00:08:00,2.23771,2.23771,2.23692,2.23692,8000000.0
2009-06-09 00:09:00,2.23709,2.23728,2.23657,2.23671,7000000.0
2009-06-09 00:10:00,2.23574,2.23589,2.23571,2.23584,23000000.0
2009-06-09 00:11:00,2.23613,2.23625,2.23598,2.23619,10000000.0
2009-06-09 00:12:00,2.23642,2.23654,2.23627,2.23654,9000000.0
2009-06-09 00:13:00,2.23656,2.23675,2.2365,2.23654,8000000.0
2009-06-09 00:14:00,2.23614,2.23667,2.23614,2.23667,7000000.0
2009-06-09 00:15:00,2.23694,2.2371,2.23694,2.23708,9000000.0
2009-06-09 00:16:00,2.23701,2.23701,2.23661,2.23661,9000000.0
2009-06-09 00:17:00,2.23678,2.23678,2.23632,2.23636,7000000.0
2009-06-09 00:18:00,2.2361,2.2361,2.2358,2.2358,8000000.0
2009-06-09 00:19:00,2.23578,2.23601,2.23572,2.23579,10000000.0
2009-06-09 00:20:00,2.23568,2.23598,2.23568,2.23598,10000000.0
2009-06-09 00:21:00,2.23588,2.23588,2.23558,2.23576,8000000.0
2009-06-09 00:22:00,2.2356,2.23589,2.2356,2.23578,8000000.0
2009-06-09 00:23:00,2.23606,2.23613,2.23585,2.23603,8000000.0
2009-06-09 00:24:00,2.23607,2.23617,2.23584,2.23597,8000000.0
2009-06-09 00:25:00,2.23567,2.23567,2.23537,2.23564,11000000.0
2009-06-09 00:26:00,2.2359,2.23601,2.2358,2.23589,7000000.0
2009-06-09 00:27:00,2.2359,2.23609,2.2359,2.23609,10000000.0
2009-06-09 00:28:00,2.23597,2.2365,2.23597,2.2365,5000000.0
2009-06-09 00:29:00,2.23661,2.23702,2.23661,2.23686,10000000.0
2009-06-09 00:30:00,2.23662,2.23666,2.23649,2.2365,8000000.0
2009-06-09 00:31:00,2.23611,2.23611,2.23598,2.23608,7000000.0
2009-06-09 00:32:00,2.23577,2.23586,2.23562,2.2358,7000000.0
2009-06-09 00:33:00,2.23568,2.236,2.23559,2.236,9000000.0
2009-06-09 00:34:00,2.23622,2.2364,2.23575,2.23576,23000000.0
2009-06-09 00:35:00,2.23566,2.23596,2.23565,2.23589,7000000.0
2009-06-09 00:36:00,2.23629,2.23629,2.23537,2.23576,9000000.0
2009-06-09 00:37:00,2.23564,2.23625,2.234,2.23625,8000000.0
2009-06-09 00:38:00,2.23626,2.2364,2.23619,2.23632,7000000.0
2009-06-09 00:39:00,2.23592,2.23677,2.23568,2.23677,7000000.0
2009-06-09 00:40:00,2.2364,2.23662,2.2364,2.23654,7000000.0
2009-06-09 00:41:00,2.23562,2.23562,2.23477,2.23477,6000000.0
2009-06-09 00:42:00,2.23479,2.23479,2.23466,2.23476,8000000.0
2009-06-09 00:43:00,2.23475,2.23475,2.23453,2.2346,5000000.0
2009-06-09 00:44:00,2.23486,2.23495,2.23431,2.23472,11000000.0
2009-06-09 00:45:00,2.23483,2.23491,2.23472,2.23479,16000000.0
2009-06-09 00:46:00,2.2352,2.23537,2.23486,2.23486,10000000.0
2009-06-09 00:47:00,2.23471,2.23471,2.23454,2.23458,7000000.0
2009-06-09 00:48:00,2.23471,2.23496,2.23437,2.23494,8000000.0
2009-06-09 00:49:00,2.23453,2.23467,2.23428,2.23466,10000000.0
2009-06-09 00:50:00,2.23463,2.23463,2.2342,2.2342,10000000.0
2009-06-09 00:51:00,2.23368,2.23383,2.23368,2.23378,8000000.0
2009-06-09 00:52:00,2.23372,2.23408,2.23372,2.23403,5000000.0
2009-06-09 00:53:00,2.23433,2.23473,2.23433,2.23464,11000000.0
2009-06-09 00:54:00,2.23568,2.23568,2.23468,2.23513,10000000.0
2009-06-09 00:55:00,2.23504,2.23504,2.23492,2.23499,7000000.0
2009-06-09 00:56:00,2.23471,2.23488,2.23464,2.23488,11000000.0
2009-06-09 00:57:00,2.2347,2.23488,2.23462,2.23472,7000000.0
2009-06-09 00:58:00,2.23493,2.23493,2.23487,2.23488,10000000.0
2009-06-09 00:59:00,2.23489,2.23494,2.23483,2.23494,7000000.0
2009-06-09 01:00:00,2.23584,2.23673,2.23584,2.23673,19000000.0
2009-06-09 01:01:00,2.23664,2.23664,2.23579,2.23579,12000000.0
2009-06-09 01:02:00,2.23512,2.23588,2.23512,2.23535,8000000.0
2009-06-09 01:03:00,2.23552,2.23575,2.23535,2.23572,7000000.0
2009-06-09 01:04:00,2.23525,2.23575,2.23525,2.23575,8000000.0
2009-06-09 01:05:00,2.23566,2.23571,2.23561,2.23571,7000000.0
2009-06-09 01:06:00,2.23585,2.23585,2.23566,2.23573,8000000.0
2009-06-09 01:07:00,2.23581,2.23581,2.23554,2.23554,8000000.0
2009-06-09 01:08:00,2.23564,2.23564,2.23544,2.23552,5000000.0
2009-06-09 01:09:00,2.23544,2.23559,2.23544,2.23555,5000000.0
2009-06-09 01:10:00,2.23513,2.23526,2.23498,2.23526,10000000.0
2009-06-09 01:11:00,2.23545,2.23563,2.23535,2.23562,11000000.0
2009-06-09 01:12:00,2.23587,2.23587,2.2349,2.2349,8000000.0
2009-06-09 01:13:00,2.23472,2.23472,2.23378,2.23394,10000000.0
2009-06-09 01:14:00,2.23413,2.23419,2.2339,2.23403,10000000.0
2009-06-09 01:15:00,2.23365,2.23366,2.23343,2.23354,10000000.0
2009-06-09 01:16:00,2.23363,2.23385,2.23363,2.23382,8000000.0
2009-06-09 01:17:00,2.23373,2.23383,2.23355,2.23355,10000000.0
2009-06-09 01:18:00,2.23363,2.23367,2.23356,2.23366,8000000.0
2009-06-09 01:19:00,2.23376,2.23381,2.23353,2.23358,11000000.0
2009-06-09 01:20:00,2.23359,2.23395,2.23358,2.23395,13000000.0
2009-06-09 01:21:00,2.23404,2.23428,2.23404,2.23423,7000000.0
2009-06-09 01:22:00,2.2343,2.23472,2.2343,2.23451,7000000.0
2009-06-09 01:23:00,2.23441,2.23511,2.23409,2.23409,11000000.0
2009-06-09 01:24:00,2.23356,2.23415,2.23356,2.23415,7000000.0
2009-06-09 01:25:00,2.23417,2.23499,2.23417,2.2348,9000000.0
2009-06-09 01:26:00,2.23497,2.23535,2.23497,2.23513,14000000.0
2009-06-09 01:27:00,2.23504,2.23607,2.23504,2.23607,15000000.0
2009-06-09 01:28:00,2.23599,2.236,2.23567,2.23595,9000000.0
2009-06-09 01:29:00,2.23594,2.23614,2.23594,2.23602,10000000.0
2009-06-09 01:30:00,2.23593,2.23596,2.23569,2.23569,5000000.0
2009-06-09 01:31:00,2.23562,2.23575,2.23545,2.23545,10000000.0
2009-06-09 01:32:00,2.23549,2.23551,2.2354,2.2354,18000000.0
2009-06-09 01:33:00,2.23534,2.23539,2.23525,2.23526,20000000.0
2009-06-09 01:34:00,2.23509,2.23513,2.23493,2.23499,16000000.0
2009-06-09 01:35:00,2.23534,2.23537,2.23523,2.23537,8000000.0
2009-06-09 01:36:00,2.23557,2.23588,2.23557,2.23588,9000000.0
2009-06-09 01:37:00,2.23604,2.23611,2.23555,2.23555,7000000.0
2009-06-09 01:38:00,2.23576,2.23576,2.23532,2.23532,12000000.0
2009-06-09 01:39:00,2.23522,2.23523,2.23484,2.23523,12000000.0
2009-06-09 01:40:00,2.23552,2.23552,2.2348,2.2348,7000000.0
2009-06-09 01:41:00,2.23468,2.23468,2.23453,2.23453,11000000.0
2009-06-09 01:42:00,2.23474,2.23474,2.23463,2.23463,7000000.0
2009-06-09 01:43:00,2.23474,2.23538,2.23474,2.23538,8000000.0
2009-06-09 01:44:00,2.23613,2.23647,2.23613,2.23646,7000000.0
2009-06-09 01:45:00,2.23601,2.2363,2.23597,2.23628,7000000.0
2009-06-09 01:46:00,2.23632,2.23635,2.23606,2.23615,7000000.0
2009-06-09 01:47:00,2.23542,2.23542,2.23525,2.23533,14000000.0
2009-06-09 01:48:00,2.23556,2.2364,2.23556,2.2364,7000000.0
2009-06-09 01:49:00,2.23672,2.23672,2.23609,2.23609,8000000.0
2009-06-09 01:50:00,2.23622,2.2365,2.23609,2.2365,10000000.0
2009-06-09 01:51:00,2.23665,2.23674,2.23647,2.23664,16000000.0
2009-06-09 01:52:00,2.23651,2.23651,2.23581,2.23581,13000000.0
2009-06-09 01:53:00,2.23518,2.23566,2.23513,2.23566,7000000.0
2009-06-09 01:54:00,2.23581,2.23594,2.23581,2.23594,9000000.0
2009-06-09 01:55:00,2.23592,2.23592,2.23576,2.23579,12000000.0
2009-06-09 01:56:00,2.23578,2.23584,2.23571,2.23584,17000000.0
2009-06-09 01:57:00,2.2359,2.23594,2.23585,2.23586,13000000.0
2009-06-09 01:58:00,2.23617,2.23619,2.23607,2.23609,10000000.0
2009-06-09 01:59:00,2.23611,2.23611,2.23592,2.23607,11000000.0
2009-06-09 02:00:00,2.23587,2.23628,2.23587,2.23619,7000000.0
2009-06-09 02:01:00,2.23595,2.23595,2.23514,2.23514,8000000.0
2009-06-09 02:02:00,2.2353,2.23535,2.23516,2.2353,9000000.0
2009-06-09 02:03:00,2.23534,2.23554,2.23363,2.23548,10000000.0
2009-06-09 02:04:00,2.23562,2.23569,2.23546,2.23567,9000000.0
2009-06-09 02:05:00,2.23539,2.23539,2.23481,2.23482,10000000.0
2009-06-09 02:06:00,2.23467,2.23475,2.23457,2.23459,8000000.0
2009-06-09 02:07:00,2.23434,2.23434,2.2339,2.23426,8000000.0
2009-06-09 02:08:00,2.23416,2.23433,2.23416,2.23433,10000000.0
2009-06-09 02:09:00,2.23408,2.23432,2.23408,2.23431,7000000.0
2009-06-09 02:10:00,2.2343,2.2343,2.23415,2.23422,8000000.0
2009-06-09 02:11:00,2.23469,2.23509,2.23469,2.23499,8000000.0
2009-06-09 02:12:00,2.23469,2.23469,2.23449,2.23461,7000000.0
2009-06-09 02:13:00,2.23475,2.23489,2.23475,2.23475,7000000.0
2009-06-09 02:14:00,2.23458,2.23482,2.23453,2.23477,7000000.0
2009-06-09 02:15:00,2.23473,2.23486,2.23464,2.23471,8000000.0
2009-06-09 02:16:00,2.23452,2.23452,2.23409,2.23423,9000000.0
2009-06-09 02:17:00,2.23405,2.23405,2.23355,2.23362,9000000.0
2009-06-09 02:18:00,2.23403,2.23485,2.23403,2.23485,8000000.0
2009-06-09 02:19:00,2.23515,2.23521,2.23487,2.23521,11000000.0
2009-06-09 02:20:00,2.23516,2.23526,2.23503,2.23511,9000000.0
2009-06-09 02:21:00,2.23526,2.23538,2.23495,2.23513,7000000.0
2009-06-09 02:22:00,2.23503,2.23534,2.23503,2.23504,8000000.0
2009-06-09 02:23:00,2.23561,2.23589,2.23558,2.23589,6000000.0
2009-06-09 02:24:00,2.23582,2.23599,2.23573,2.23599,8000000.0
2009-06-09 02:25:00,2.23586,2.23586,2.23521,2.2356,11000000.0
2009-06-09 02:26:00,2.23553,2.23553,2.23512,2.23514,7000000.0
2009-06-09 02:27:00,2.23543,2.23554,2.23524,2.23545,9000000.0
2009-06-09 02:28:00,2.2351,2.2351,2.23414,2.23414,6000000.0
2009-06-09 02:29:00,2.2337,2.2337,2.23332,2.2336,7000000.0
2009-06-09 02:30:00,2.23341,2.2337,2.23335,2.23335,10000000.0
2009-06-09 02:31:00,2.23345,2.2336,2.23343,2.23356,8000000.0
2009-06-09 02:32:00,2.23366,2.23366,2.23361,2.23363,7000000.0
2009-06-09 02:33:00,2.23323,2.23335,2.23307,2.23332,8000000.0
2009-06-09 02:34:00,2.23357,2.23361,2.23352,2.23358,7000000.0
2009-06-09 02:35:00,2.23346,2.23356,2.2334,2.23356,11000000.0
2009-06-09 02:36:00,2.23315,2.23315,2.23255,2.23258,7000000.0
2009-06-09 02:37:00,2.23253,2.23263,2.23216,2.23216,7000000.0
2009-06-09 02:38:00,2.23275,2.23309,2.23275,2.233,7000000.0
2009-06-09 02:39:00,2.23313,2.23386,2.23313,2.23386,8000000.0
2009-06-09 02:40:00,2.23408,2.23453,2.23389,2.23453,7000000.0
2009-06-09 02:41:00,2.23408,2.23408,2.23355,2.23355,8000000.0
2009-06-09 02:42:00,2.23412,2.2343,2.23362,2.2343,8000000.0
2009-06-09 02:43:00,2.2342,2.2342,2.23377,2.23377,9000000.0
2009-06-09 02:44:00,2.23407,2.23433,2.23407,2.23424,7000000.0
2009-06-09 02:45:00,2.23423,2.23485,2.23423,2.2346,8000000.0
2009-06-09 02:46:00,2.23445,2.2346,2.23442,2.23443,7000000.0
2009-06-09 02:47:00,2.23423,2.23482,2.23423,2.23482,11000000.0
2009-06-09 02:48:00,2.23461,2.23463,2.23433,2.23433,11000000.0
2009-06-09 02:49:00,2.23392,2.23402,2.23314,2.23391,11000000.0
2009-06-09 02:50:00,2.23395,2.23408,2.23374,2.23374,7000000.0
2009-06-09 02:51:00,2.23347,2.2337,2.23347,2.23367,8000000.0
2009-06-09 02:52:00,2.23323,2.23323,2.23281,2.23282,7000000.0
2009-06-09 02:53:00,2.23353,2.23356,2.23349,2.23355,8000000.0
2009-06-09 02:54:00,2.23367,2.23429,2.23367,2.23378,7000000.0
2009-06-09 02:55:00,2.23269,2.23348,2.23254,2.23342,8000000.0
2009-06-09 02:56:00,2.23343,2.23343,2.23306,2.23308,10000000.0
2009-06-09 02:57:00,2.23348,2.23358,2.23332,2.23352,8000000.0
2009-06-09 02:58:00,2.23334,2.23487,2.23334,2.23487,7000000.0
2009-06-09 02:59:00,2.23531,2.23531,2.2348,2.2352,9000000.0
2009-06-09 03:00:00,2.2356,2.23611,2.2356,2.23593,7000000.0
2009-06-09 03:01:00,2.23577,2.23577,2.23535,2.23556,8000000.0
2009-06-09 03:02:00,2.23558,2.23612,2.23558,2.2359,10000000.0
2009-06-09 03:03:00,2.23623,2.23637,2.23604,2.23607,7000000.0
2009-06-09 03:04:00,2.23645,2.237,2.23645,2.23698,7000000.0
2009-06-09 03:05:00,2.23695,2.23726,2.23672,2.23672,8000000.0
2009-06-09 03:06:00,2.2367,2.23694,2.23626,2.23626,10000000.0
2009-06-09 03:07:00,2.23646,2.23702,2.23646,2.23702,8000000.0
2009-06-09 03:08:00,2.23743,2.23796,2.23743,2.23796,7000000.0
2009-06-09 03:09:00,2.23857,2.23885,2.23841,2.23885,8000000.0
2009-06-09 03:10:00,2.2389,2.2389,2.23867,2.2387,10000000.0
2009-06-09 03:11:00,2.23874,2.23902,2.2387,2.23902,10000000.0
2009-06-09 03:12:00,2.23934,2.23934,2.23879,2.23879,7000000.0
2009-06-09 03:13:00,2.23834,2.23857,2.23823,2.23849,11000000.0
2009-06-09 03:14:00,2.23782,2.23838,2.23782,2.23822,8000000.0
2009-06-09 03:15:00,2.23836,2.23836,2.23805,2.23819,7000000.0
2009-06-09 03:16:00,2.23803,2.23826,2.238,2.23806,8000000.0
2009-06-09 03:17:00,2.23797,2.23826,2.2371,2.2371,11000000.0
2009-06-09 03:18:00,2.23733,2.23733,2.23623,2.23623,10000000.0
2009-06-09 03:19:00,2.23626,2.23626,2.23601,2.23624,7000000.0
2009-06-09 03:20:00,2.23665,2.23665,2.23613,2.23635,10000000.0
2009-06-09 03:21:00,2.23604,2.23604,2.2352,2.23547,7000000.0
2009-06-09 03:22:00,2.23546,2.23548,2.23533,2.23548,8000000.0
2009-06-09 03:23:00,2.23527,2.2353,2.23491,2.23491,7000000.0
2009-06-09 03:24:00,2.23451,2.23523,2.23451,2.23502,10000000.0
2009-06-09 03:25:00,2.23505,2.23505,2.23483,2.235,8000000.0
2009-06-09 03:26:00,2.23533,2.23575,2.23533,2.23544,7000000.0
2009-06-09 03:27:00,2.23542,2.23542,2.23473,2.23506,10000000.0
2009-06-09 03:28:00,2.23489,2.23509,2.23477,2.23509,8000000.0
2009-06-09 03:29:00,2.23515,2.23536,2.23509,2.23518,11000000.0
2009-06-09 03:30:00,2.23371,2.23454,2.23371,2.23454,8000000.0
2009-06-09 03:31:00,2.23402,2.23422,2.23389,2.23422,9000000.0
2009-06-09 03:32:00,2.23448,2.23508,2.23448,2.23508,9000000.0
2009-06-09 03:33:00,2.23567,2.23611,2.23567,2.23611,7000000.0
2009-06-09 03:34:00,2.23671,2.23696,2.2355,2.2355,9000000.0
2009-06-09 03:35:00,2.23496,2.23597,2.23484,2.23597,10000000.0
2009-06-09 03:36:00,2.23619,2.23658,2.23619,2.23641,8000000.0
2009-06-09 03:37:00,2.23565,2.23579,2.23564,2.23567,9000000.0
2009-06-09 03:38:00,2.23543,2.23649,2.23543,2.23649,7000000.0
2009-06-09 03:39:00,2.23659,2.23677,2.23659,2.23663,8000000.0
2009-06-09 03:40:00,2.23671,2.23672,2.2366,2.23666,11000000.0
2009-06-09 03:41:00,2.23655,2.23655,2.23602,2.23602,10000000.0
2009-06-09 03:42:00,2.23585,2.23588,2.23573,2.23573,5000000.0
2009-06-09 03:43:00,2.23625,2.23655,2.23608,2.23608,7000000.0
2009-06-09 03:44:00,2.23565,2.23598,2.23556,2.23597,8000000.0
2009-06-09 03:45:00,2.23611,2.2366,2.23611,2.2365,8000000.0
2009-06-09 03:46:00,2.23618,2.23618,2.23561,2.23592,8000000.0
2009-06-09 03:47:00,2.23629,2.23629,2.23598,2.23598,7000000.0
2009-06-09 03:48:00,2.23647,2.23647,2.23619,2.23619,11000000.0
2009-06-09 03:49:00,2.23597,2.23675,2.23597,2.23638,8000000.0
2009-06-09 03:50:00,2.23613,2.23613,2.23566,2.23566,7000000.0
2009-06-09 03:51:00,2.23635,2.23651,2.23635,2.23636,6000000.0
2009-06-09 03:52:00,2.23649,2.23667,2.23625,2.23625,8000000.0
2009-06-09 03:53:00,2.2362,2.23653,2.2362,2.23646,10000000.0
2009-06-09 03:54:00,2.23628,2.23644,2.23603,2.23603,11000000.0
2009-06-09 03:55:00,2.23588,2.23602,2.2358,2.23595,7000000.0
2009-06-09 03:56:00,2.23584,2.23639,2.23584,2.23626,10000000.0
2009-06-09 03:57:00,2.23655,2.23673,2.2365,2.23651,8000000.0
2009-06-09 03:58:00,2.23632,2.23632,2.23604,2.2362,8000000.0
2009-06-09 03:59:00,2.23726,2.23767,2.2369,2.2369,7000000.0
2009-06-09 04:00:00,2.23671,2.2368,2.23659,2.23675,9000000.0
2009-06-09 04:01:00,2.23686,2.23699,2.23652,2.23652,7000000.0
2009-06-09 04:02:00,2.23624,2.23624,2.23589,2.23595,8000000.0
2009-06-09 04:03:00,2.2359,2.23608,2.2359,2.23597,8000000.0
2009-06-09 04:04:00,2.23595,2.23619,2.23595,2.23613,10000000.0
2009-06-09 04:05:00,2.23608,2.23608,2.23419,2.23419,9000000.0
2009-06-09 04:06:00,2.23609,2.23609,2.23557,2.23565,8000000.0
2009-06-09 04:07:00,2.23597,2.23616,2.23581,2.23586,11000000.0
2009-06-09 04:08:00,2.23567,2.23567,2.23542,2.23566,7000000.0
2009-06-09 04:09:00,2.2357,2.23586,2.23546,2.23586,8000000.0
2009-06-09 04:10:00,2.23598,2.23625,2.23598,2.23625,10000000.0
2009-06-09 04:11:00,2.23568,2.23577,2.23559,2.23563,7000000.0
2009-06-09 04:12:00,2.23587,2.23618,2.2357,2.23612,8000000.0
2009-06-09 04:13:00,2.23564,2.23579,2.23561,2.23562,8000000.0
2009-06-09 04:14:00,2.23544,2.23567,2.23533,2.23562,7000000.0
2009-06-09 04:15:00,2.23611,2.23676,2.23607,2.23607,7000000.0
2009-06-09 04:16:00,2.23576,2.2358,2.23554,2.23554,7000000.0
2009-06-09 04:17:00,2.23516,2.23517,2.23495,2.23517,8000000.0
2009-06-09 04:18:00,2.23523,2.23605,2.23478,2.23605,11000000.0
2009-06-09 04:19:00,2.23613,2.23629,2.23604,2.23618,7000000.0
2009-06-09 04:20:00,2.23581,2.23581,2.2348,2.2348,10000000.0
2009-06-09 04:21:00,2.23519,2.23543,2.23517,2.23517,8000000.0
2009-06-09 04:22:00,2.23509,2.23509,2.23427,2.23427,5000000.0
2009-06-09 04:23:00,2.23538,2.236,2.23536,2.236,7000000.0
2009-06-09 04:24:00,2.23554,2.23636,2.23554,2.23636,9000000.0
2009-06-09 04:25:00,2.23652,2.23652,2.23627,2.23646,11000000.0
2009-06-09 04:26:00,2.23718,2.23742,2.23718,2.23732,7000000.0
2009-06-09 04:27:00,2.23749,2.23767,2.23749,2.23763,8000000.0
2009-06-09 04:28:00,2.23651,2.23651,2.23614,2.23614,7000000.0
2009-06-09 04:29:00,2.23623,2.2368,2.23621,2.2368,8000000.0
2009-06-09 04:30:00,2.23712,2.23795,2.23712,2.23795,9000000.0
2009-06-09 04:31:00,2.23789,2.23789,2.23754,2.23777,10000000.0
2009-06-09 04:32:00,2.23759,2.23774,2.23757,2.23771,8000000.0
2009-06-09 04:33:00,2.23748,2.23768,2.23731,2.23748,8000000.0
2009-06-09 04:34:00,2.2378,2.23792,2.23772,2.23792,7000000.0
2009-06-09 04:35:00,2.23745,2.23745,2.23706,2.23706,7000000.0
2009-06-09 04:36:00,2.23766,2.23772,2.23759,2.23772,8000000.0
2009-06-09 04:37:00,2.23787,2.23791,2.23781,2.23781,5000000.0
2009-06-09 04:38:00,2.23772,2.23772,2.23713,2.23713,9000000.0
2009-06-09 04:39:00,2.23744,2.2385,2.23744,2.2385,9000000.0
2009-06-09 04:40:00,2.2387,2.2387,2.23849,2.2387,7000000.0
2009-06-09 04:41:00,2.23883,2.23883,2.23841,2.23853,8000000.0
2009-06-09 04:42:00,2.23874,2.23927,2.23874,2.23875,7000000.0
2009-06-09 04:43:00,2.23819,2.23821,2.23782,2.23808,11000000.0
2009-06-09 04:44:00,2.23825,2.23837,2.23822,2.23828,9000000.0
2009-06-09 04:45:00,2.23833,2.23853,2.2383,2.23853,11000000.0
2009-06-09 04:46:00,2.2381,2.2381,2.23783,2.23783,7000000.0
2009-06-09 04:47:00,2.23793,2.23793,2.23757,2.23757,6000000.0
2009-06-09 04:48:00,2.23782,2.23821,2.23782,2.23793,7000000.0
2009-06-09 04:49:00,2.23812,2.23828,2.23756,2.23828,11000000.0
2009-06-09 04:50:00,2.23833,2.23898,2.23815,2.23898,9000000.0
2009-06-09 04:51:00,2.24046,2.24241,2.24046,2.24194,7000000.0
2009-06-09 04:52:00,2.24217,2.24218,2.24187,2.24218,10000000.0
2009-06-09 04:53:00,2.24183,2.24183,2.2396,2.2396,9000000.0
2009-06-09 04:54:00,2.23952,2.24006,2.23952,2.23986,8000000.0
2009-06-09 04:55:00,2.2395,2.23951,2.23907,2.23946,8000000.0
2009-06-09 04:56:00,2.24006,2.24045,2.24006,2.24045,6000000.0
2009-06-09 04:57:00,2.23966,2.24014,2.23966,2.24001,8000000.0
2009-06-09 04:58:00,2.24068,2.24077,2.24032,2.24053,8000000.0
2009-06-09 04:59:00,2.24087,2.24103,2.24008,2.24008,8000000.0
2009-06-09 05:00:00,2.23977,2.23984,2.23969,2.23969,7000000.0
2009-06-09 05:01:00,2.23977,2.23995,2.23977,2.23995,6000000.0
2009-06-09 05:02:00,2.2397,2.23985,2.23968,2.2398,7000000.0
2009-06-09 05:03:00,2.23964,2.23974,2.23957,2.23957,7000000.0
2009-06-09 05:04:00,2.23904,2.2397,2.23904,2.2397,7000000.0
2009-06-09 05:05:00,2.24012,2.24022,2.23986,2.23986,5000000.0
2009-06-09 05:06:00,2.2399,2.24002,2.23983,2.24002,8000000.0
2009-06-09 05:07:00,2.24007,2.24007,2.23981,2.24003,8000000.0
2009-06-09 05:08:00,2.24019,2.24072,2.24019,2.24052,10000000.0
2009-06-09 05:09:00,2.24092,2.24113,2.24089,2.24096,7000000.0
2009-06-09 05:10:00,2.24077,2.24077,2.24038,2.24038,7000000.0
2009-06-09 05:11:00,2.24118,2.2416,2.24118,2.2416,8000000.0
2009-06-09 05:12:00,2.24156,2.24186,2.24133,2.24133,11000000.0
2009-06-09 05:13:00,2.24125,2.24131,2.24079,2.24131,8000000.0
2009-06-09 05:14:00,2.24164,2.24191,2.24164,2.24186,7000000.0
2009-06-09 05:15:00,2.24215,2.24247,2.24215,2.24224,7000000.0
2009-06-09 05:16:00,2.24204,2.24204,2.2417,2.24189,7000000.0
2009-06-09 05:17:00,2.24174,2.24175,2.24127,2.24127,7000000.0
2009-06-09 05:18:00,2.24121,2.24141,2.24101,2.24138,8000000.0
2009-06-09 05:19:00,2.24116,2.24126,2.24088,2.24104,7000000.0
2009-06-09 05:20:00,2.24096,2.24135,2.24096,2.24135,9000000.0
2009-06-09 05:21:00,2.24164,2.24266,2.24164,2.24266,8000000.0
2009-06-09 05:22:00,2.24246,2.24246,2.24133,2.24133,7000000.0
2009-06-09 05:23:00,2.24082,2.24112,2.24072,2.24111,10000000.0
2009-06-09 05:24:00,2.24172,2.24173,2.24139,2.24159,8000000.0
2009-06-09 05:25:00,2.24133,2.24133,2.24041,2.24041,7000000.0
2009-06-09 05:26:00,2.24051,2.24075,2.24045,2.24054,7000000.0
2009-06-09 05:27:00,2.24015,2.24045,2.23993,2.24004,8000000.0
2009-06-09 05:28:00,2.24055,2.24055,2.23996,2.23996,9000000.0
2009-06-09 05:29:00,2.23996,2.24022,2.23996,2.24022,7000000.0
2009-06-09 05:30:00,2.24044,2.24073,2.24044,2.24056,10000000.0
2009-06-09 05:31:00,2.24034,2.24034,2.24009,2.24018,8000000.0
2009-06-09 05:32:00,2.24034,2.24057,2.23997,2.23997,8000000.0
2009-06-09 05:33:00,2.23967,2.23967,2.23945,2.23957,9000000.0
2009-06-09 05:34:00,2.23955,2.23955,2.23907,2.23926,8000000.0
2009-06-09 05:35:00,2.23942,2.23965,2.2392,2.2392,7000000.0
2009-06-09 05:36:00,2.23862,2.23876,2.23836,2.23865,11000000.0
2009-06-09 05:37:00,2.2389,2.23917,2.23888,2.23888,7000000.0
2009-06-09 05:38:00,2.23873,2.239,2.23873,2.23892,9000000.0
2009-06-09 05:39:00,2.23906,2.23907,2.23899,2.23899,7000000.0
2009-06-09 05:40:00,2.23895,2.23908,2.23894,2.23908,7000000.0
2009-06-09 05:41:00,2.23878,2.23878,2.23847,2.23855,8000000.0
2009-06-09 05:42:00,2.23879,2.23885,2.23868,2.23878,7000000.0
2009-06-09 05:43:00,2.23879,2.23918,2.23866,2.23918,9000000.0
2009-06-09 05:44:00,2.23935,2.23964,2.23774,2.23947,8000000.0
2009-06-09 05:45:00,2.23936,2.2396,2.23929,2.2396,11000000.0
2009-06-09 05:46:00,2.23967,2.2402,2.23967,2.2402,7000000.0
2009-06-09 05:47:00,2.2406,2.2406,2.24024,2.24024,8000000.0
2009-06-09 05:48:00,2.24002,2.24002,2.23965,2.23971,9000000.0
2009-06-09 05:49:00,2.2396,2.24001,2.2396,2.23992,8000000.0
2009-06-09 05:50:00,2.23997,2.24023,2.23983,2.23983,9000000.0
2009-06-09 05:51:00,2.24011,2.24089,2.24011,2.24089,8000000.0
2009-06-09 05:52:00,2.24124,2.24132,2.241,2.241,8000000.0
2009-06-09 05:53:00,2.24056,2.24057,2.24051,2.24055,7000000.0
2009-06-09 05:54:00,2.24054,2.24054,2.24028,2.24028,10000000.0
2009-06-09 05:55:00,2.24021,2.24033,2.24008,2.24015,7000000.0
2009-06-09 05:56:00,2.24079,2.24079,2.24006,2.24031,11000000.0
2009-06-09 05:57:00,2.24053,2.24089,2.24053,2.24087,8000000.0
2009-06-09 05:58:00,2.24091,2.24113,2.24077,2.24113,9000000.0
2009-06-09 05:59:00,2.24145,2.24152,2.24128,2.24145,11000000.0
2009-06-09 06:00:00,2.2415,2.24184,2.2415,2.24184,8000000.0
2009-06-09 06:01:00,2.24155,2.24174,2.24116,2.24116,7000000.0
2009-06-09 06:02:00,2.24121,2.24149,2.24091,2.24149,7000000.0
2009-06-09 06:03:00,2.24119,2.24119,2.2404,2.24058,8000000.0
2009-06-09 06:04:00,2.24067,2.24166,2.24067,2.24166,7000000.0
2009-06-09 06:05:00,2.24188,2.24188,2.24145,2.24145,7000000.0
2009-06-09 06:06:00,2.24116,2.24122,2.24104,2.24122,7000000.0
2009-06-09 06:07:00,2.24124,2.24124,2.24087,2.24087,7000000.0
2009-06-09 06:08:00,2.24083,2.24088,2.24053,2.24053,7000000.0
2009-06-09 06:09:00,2.24045,2.24102,2.24045,2.24102,8000000.0
2009-06-09 06:10:00,2.24078,2.24162,2.24078,2.24135,8000000.0
2009-06-09 06:11:00,2.24146,2.24192,2.24146,2.24192,8000000.0
2009-06-09 06:12:00,2.24208,2.24305,2.24208,2.24305,8000000.0
2009-06-09 06:13:00,2.24303,2.24347,2.24303,2.2432,8000000.0
2009-06-09 06:14:00,2.24337,2.24366,2.24337,2.24363,10000000.0
2009-06-09 06:15:00,2.24397,2.24422,2.24386,2.24386,8000000.0
2009-06-09 06:16:00,2.24437,2.24458,2.24402,2.24402,11000000.0
2009-06-09 06:17:00,2.24363,2.24445,2.2436,2.24445,7000000.0
2009-06-09 06:18:00,2.24478,2.24528,2.24477,2.24528,9000000.0
2009-06-09 06:19:00,2.24516,2.24524,2.24455,2.24455,7000000.0
2009-06-09 06:20:00,2.2447,2.24479,2.24451,2.24461,9000000.0
2009-06-09 06:21:00,2.24454,2.24454,2.2441,2.24426,8000000.0
2009-06-09 06:22:00,2.24409,2.24471,2.24364,2.24471,8000000.0
2009-06-09 06:23:00,2.24432,2.24499,2.24432,2.24454,8000000.0
2009-06-09 06:24:00,2.24495,2.24543,2.24495,2.2452,11000000.0
2009-06-09 06:25:00,2.24528,2.24533,2.24474,2.24474,11000000.0
2009-06-09 06:26:00,2.24431,2.2444,2.243,2.243,11000000.0
2009-06-09 06:27:00,2.24237,2.24254,2.24237,2.24238,7000000.0
2009-06-09 06:28:00,2.24263,2.24425,2.24263,2.24425,8000000.0
2009-06-09 06:29:00,2.24463,2.24473,2.24389,2.24389,8000000.0
2009-06-09 06:30:00,2.24315,2.24394,2.24315,2.24394,8000000.0
2009-06-09 06:31:00,2.24397,2.24398,2.24372,2.24387,7000000.0
2009-06-09 06:32:00,2.24383,2.24408,2.24383,2.24406,7000000.0
2009-06-09 06:33:00,2.24431,2.24452,2.24403,2.24452,7000000.0
2009-06-09 06:34:00,2.24426,2.24426,2.24347,2.24384,7000000.0
2009-06-09 06:35:00,2.24369,2.24391,2.24323,2.24344,8000000.0
2009-06-09 06:36:00,2.24326,2.24326,2.24286,2.24286,7000000.0
2009-06-09 06:37:00,2.24288,2.24315,2.24281,2.24287,10000000.0
2009-06-09 06:38:00,2.24285,2.24305,2.24261,2.24305,10000000.0
2009-06-09 06:39:00,2.24296,2.24315,2.24296,2.24314,5000000.0
2009-06-09 06:40:00,2.24329,2.24348,2.24327,2.24348,9000000.0
2009-06-09 06:41:00,2.24347,2.24349,2.24338,2.24349,7000000.0
2009-06-09 06:42:00,2.24368,2.24402,2.24361,2.24361,8000000.0
2009-06-09 06:43:00,2.24365,2.24368,2.24339,2.24339,7000000.0
2009-06-09 06:44:00,2.24334,2.24348,2.24312,2.24312,8000000.0
2009-06-09 06:45:00,2.24269,2.24284,2.24269,2.24284,6000000.0
2009-06-09 06:46:00,2.24294,2.24337,2.24291,2.24321,10000000.0
2009-06-09 06:47:00,2.24321,2.24325,2.24316,2.24316,8000000.0
2009-06-09 06:48:00,2.24313,2.2434,2.24313,2.24337,7000000.0
2009-06-09 06:49:00,2.24328,2.24328,2.24244,2.24266,8000000.0
2009-06-09 06:50:00,2.24259,2.2428,2.24259,2.2428,10000000.0
2009-06-09 06:51:00,2.2426,2.2426,2.24161,2.24177,10000000.0
2009-06-09 06:52:00,2.24175,2.24197,2.24144,2.24168,8000000.0
2009-06-09 06:53:00,2.24148,2.24188,2.24138,2.24177,8000000.0
2009-06-09 06:54:00,2.24181,2.24187,2.2417,2.24185,8000000.0
2009-06-09 06:55:00,2.24085,2.24164,2.24085,2.24164,7000000.0
2009-06-09 06:56:00,2.2417,2.2417,2.24138,2.24154,8000000.0
2009-06-09 06:57:00,2.24171,2.24174,2.2416,2.24168,7000000.0
2009-06-09 06:58:00,2.2421,2.2427,2.2421,2.24253,7000000.0
2009-06-09 06:59:00,2.24165,2.24165,2.24121,2.24136,7000000.0
2009-06-09 07:00:00,2.24149,2.24264,2.24149,2.24174,7000000.0
2009-06-09 07:01:00,2.24153,2.24165,2.24143,2.24162,5000000.0
2009-06-09 07:02:00,2.24236,2.24258,2.24206,2.24206,9000000.0
2009-06-09 07:03:00,2.243,2.24341,2.24299,2.24341,7000000.0
2009-06-09 07:04:00,2.24345,2.24366,2.24342,2.24366,8000000.0
2009-06-09 07:05:00,2.24357,2.24374,2.24334,2.24374,11000000.0
2009-06-09 07:06:00,2.24391,2.24439,2.24391,2.24439,11000000.0
2009-06-09 07:07:00,2.24421,2.24421,2.24334,2.24356,11000000.0
2009-06-09 07:08:00,2.24373,2.244,2.24346,2.24391,8000000.0
2009-06-09 07:09:00,2.24383,2.24412,2.24352,2.24352,8000000.0
2009-06-09 07:10:00,2.24319,2.24359,2.24319,2.24343,7000000.0
2009-06-09 07:11:00,2.24424,2.24428,2.24359,2.24359,10000000.0
2009-06-09 07:12:00,2.24397,2.24402,2.2439,2.24397,7000000.0
2009-06-09 07:13:00,2.24373,2.24394,2.24362,2.24362,8000000.0
2009-06-09 07:14:00,2.2434,2.2442,2.2434,2.2441,7000000.0
2009-06-09 07:15:00,2.2441,2.24417,2.24394,2.24415,10000000.0
2009-06-09 07:16:00,2.24367,2.24401,2.24367,2.24372,8000000.0
2009-06-09 07:17:00,2.24284,2.24306,2.24284,2.24296,11000000.0
2009-06-09 07:18:00,2.24289,2.24337,2.24289,2.24337,8000000.0
2009-06-09 07:19:00,2.2434,2.24347,2.24308,2.24344,8000000.0
2009-06-09 07:20:00,2.24311,2.24363,2.24311,2.24363,9000000.0
2009-06-09 07:21:00,2.24366,2.24366,2.24315,2.2433,10000000.0
2009-06-09 07:22:00,2.24278,2.24288,2.24178,2.24178,11000000.0
2009-06-09 07:23:00,2.24157,2.24159,2.24137,2.24137,7000000.0
2009-06-09 07:24:00,2.2418,2.24207,2.24179,2.24202,9000000.0
2009-06-09 07:25:00,2.24236,2.24259,2.24236,2.24258,8000000.0
2009-06-09 07:26:00,2.24284,2.24301,2.24284,2.24301,7000000.0
2009-06-09 07:27:00,2.24321,2.24327,2.24314,2.2432,7000000.0
2009-06-09 07:28:00,2.24318,2.24342,2.24313,2.24332,7000000.0
2009-06-09 07:29:00,2.24321,2.24327,2.24308,2.24308,8000000.0
2009-06-09 07:30:00,2.24306,2.24332,2.24293,2.24324,8000000.0
2009-06-09 07:31:00,2.24318,2.24327,2.24311,2.24311,7000000.0
2009-06-09 07:32:00,2.24292,2.24323,2.24292,2.24323,10000000.0
2009-06-09 07:33:00,2.24358,2.24358,2.24291,2.24291,8000000.0
2009-06-09 07:34:00,2.24276,2.24284,2.24259,2.24259,11000000.0
2009-06-09 07:35:00,2.24266,2.24266,2.24242,2.24264,8000000.0
2009-06-09 07:36:00,2.24277,2.24323,2.24277,2.24323,7000000.0
2009-06-09 07:37:00,2.24334,2.24345,2.24323,2.24326,7000000.0
2009-06-09 07:38:00,2.24329,2.24359,2.2432,2.24359,11000000.0
2009-06-09 07:39:00,2.24361,2.2437,2.24359,2.24364,7000000.0
2009-06-09 07:40:00,2.2437,2.24426,2.2437,2.24373,8000000.0
2009-06-09 07:41:00,2.24337,2.24345,2.24314,2.24327,9000000.0
2009-06-09 07:42:00,2.24323,2.24323,2.24238,2.24238,11000000.0
2009-06-09 07:43:00,2.24293,2.24297,2.24182,2.24182,7000000.0
2009-06-09 07:44:00,2.24159,2.24216,2.24159,2.24216,7000000.0
2009-06-09 07:45:00,2.2425,2.24262,2.24247,2.24247,6000000.0
2009-06-09 07:46:00,2.24169,2.24192,2.24148,2.24171,10000000.0
2009-06-09 07:47:00,2.24166,2.24172,2.24151,2.24157,7000000.0
2009-06-09 07:48:00,2.2416,2.24162,2.24138,2.24138,8000000.0
2009-06-09 07:49:00,2.24123,2.24148,2.2412,2.2413,8000000.0
2009-06-09 07:50:00,2.24145,2.2426,2.24145,2.2426,7000000.0
2009-06-09 07:51:00,2.24288,2.24294,2.24279,2.24284,8000000.0
2009-06-09 07:52:00,2.24267,2.24467,2.24267,2.24467,10000000.0
2009-06-09 07:53:00,2.2447,2.24486,2.24356,2.24356,11000000.0
2009-06-09 07:54:00,2.2433,2.2433,2.24294,2.24325,9000000.0
2009-06-09 07:55:00,2.24362,2.24384,2.2436,2.2436,9000000.0
2009-06-09 07:56:00,2.24358,2.24358,2.24328,2.2433,6000000.0
2009-06-09 07:57:00,2.24343,2.24373,2.24341,2.24368,7000000.0
2009-06-09 07:58:00,2.24443,2.24551,2.24443,2.2454,7000000.0
2009-06-09 07:59:00,2.24505,2.2454,2.245,2.2454,7000000.0
2009-06-09 08:00:00,2.2452,2.24668,2.245,2.24668,8000000.0
2009-06-09 08:01:00,2.24683,2.24683,2.24586,2.24586,10000000.0
2009-06-09 08:02:00,2.24548,2.24548,2.24545,2.24547,7000000.0
2009-06-09 08:03:00,2.24531,2.24534,2.24469,2.24485,8000000.0
2009-06-09 08:04:00,2.24561,2.24585,2.24507,2.24507,8000000.0
2009-06-09 08:05:00,2.24495,2.24516,2.24486,2.24516,8000000.0
2009-06-09 08:06:00,2.24527,2.24564,2.24527,2.24564,7000000.0
2009-06-09 08:07:00,2.24583,2.24604,2.24577,2.24592,7000000.0
2009-06-09 08:08:00,2.24603,2.24611,2.2458,2.2458,7000000.0
2009-06-09 08:09:00,2.24602,2.24643,2.24602,2.24612,7000000.0
2009-06-09 08:10:00,2.24634,2.24634,2.24586,2.24587,7000000.0
2009-06-09 08:11:00,2.24593,2.24622,2.24593,2.24622,8000000.0
2009-06-09 08:12:00,2.24661,2.24677,2.24654,2.24677,9000000.0
2009-06-09 08:13:00,2.24677,2.24691,2.24667,2.24675,7000000.0
2009-06-09 08:14:00,2.24643,2.24654,2.24569,2.24569,9000000.0
2009-06-09 08:15:00,2.2454,2.24557,2.2452,2.24557,8000000.0
2009-06-09 08:16:00,2.24575,2.24575,2.24546,2.24554,11000000.0
2009-06-09 08:17:00,2.2459,2.24611,2.2459,2.24605,7000000.0
2009-06-09 08:18:00,2.24596,2.24622,2.24596,2.24612,9000000.0
2009-06-09 08:19:00,2.24584,2.24584,2.2448,2.2448,7000000.0
2009-06-09 08:20:00,2.24355,2.24417,2.24355,2.24417,8000000.0
2009-06-09 08:21:00,2.24423,2.24449,2.24423,2.24449,8000000.0
2009-06-09 08:22:00,2.2446,2.24476,2.2442,2.2442,8000000.0
2009-06-09 08:23:00,2.24373,2.24375,2.24359,2.24359,7000000.0
2009-06-09 08:24:00,2.24333,2.24364,2.24299,2.24364,7000000.0
2009-06-09 08:25:00,2.24331,2.24331,2.24283,2.24283,8000000.0
2009-06-09 08:26:00,2.24175,2.24175,2.24124,2.24124,7000000.0
2009-06-09 08:27:00,2.24152,2.24152,2.24122,2.24128,10000000.0
2009-06-09 08:28:00,2.24122,2.24157,2.24116,2.24157,7000000.0
2009-06-09 08:29:00,2.24163,2.24166,2.24149,2.24151,10000000.0
2009-06-09 08:30:00,2.24161,2.24164,2.24134,2.24134,7000000.0
2009-06-09 08:31:00,2.24157,2.24173,2.24129,2.24173,10000000.0
2009-06-09 08:32:00,2.24172,2.24174,2.24133,2.24138,8000000.0
2009-06-09 08:33:00,2.24123,2.24123,2.2409,2.2409,7000000.0
2009-06-09 08:34:00,2.24053,2.24053,2.23993,2.23998,9000000.0
2009-06-09 08:35:00,2.24003,2.24024,2.23981,2.23981,9000000.0
2009-06-09 08:36:00,2.23949,2.23949,2.23878,2.23884,8000000.0
2009-06-09 08:37:00,2.23847,2.23847,2.23731,2.23731,9000000.0
2009-06-09 08:38:00,2.23624,2.23624,2.23509,2.23519,10000000.0
2009-06-09 08:39:00,2.23604,2.23634,2.23571,2.23634,11000000.0
2009-06-09 08:40:00,2.23618,2.23618,2.23585,2.23588,8000000.0
2009-06-09 08:41:00,2.23633,2.23813,2.23633,2.23813,11000000.0
2009-06-09 08:42:00,2.23835,2.23884,2.23811,2.23876,10000000.0
2009-06-09 08:43:00,2.23828,2.23828,2.2378,2.2378,8000000.0
2009-06-09 08:44:00,2.23771,2.23797,2.23724,2.23724,10000000.0
2009-06-09 08:45:00,2.23763,2.23831,2.23763,2.23831,8000000.0
2009-06-09 08:46:00,2.23819,2.23829,2.23624,2.23764,9000000.0
2009-06-09 08:47:00,2.23714,2.23714,2.23636,2.23636,7000000.0
2009-06-09 08:48:00,2.23675,2.23675,2.23629,2.23634,10000000.0
2009-06-09 08:49:00,2.23684,2.23792,2.23667,2.23792,11000000.0
2009-06-09 08:50:00,2.23821,2.23821,2.23749,2.23749,7000000.0
2009-06-09 08:51:00,2.23755,2.23791,2.23729,2.23791,8000000.0
2009-06-09 08:52:00,2.23772,2.23778,2.23705,2.23778,9000000.0
2009-06-09 08:53:00,2.23778,2.23794,2.23744,2.23774,8000000.0
2009-06-09 08:54:00,2.23788,2.23788,2.23752,2.23754,8000000.0
2009-06-09 08:55:00,2.23748,2.23748,2.2371,2.2371,8000000.0
2009-06-09 08:56:00,2.23685,2.23697,2.23683,2.23695,7000000.0
2009-06-09 08:57:00,2.23705,2.23717,2.23701,2.2371,8000000.0
2009-06-09 08:58:00,2.23715,2.23722,2.23705,2.2372,7000000.0
2009-06-09 08:59:00,2.23743,2.23743,2.23676,2.23686,7000000.0
2009-06-09 09:00:00,2.23729,2.23807,2.23729,2.23807,8000000.0
2009-06-09 09:01:00,2.23762,2.23788,2.23762,2.23787,9000000.0
2009-06-09 09:02:00,2.23771,2.23771,2.23716,2.23716,10000000.0
2009-06-09 09:03:00,2.23708,2.23716,2.23686,2.23703,7000000.0
2009-06-09 09:04:00,2.2371,2.23719,2.23697,2.23697,7000000.0
2009-06-09 09:05:00,2.23688,2.23723,2.2368,2.23723,7000000.0
2009-06-09 09:06:00,2.23676,2.23706,2.23664,2.23687,11000000.0
2009-06-09 09:07:00,2.23668,2.23668,2.23597,2.23597,8000000.0
2009-06-09 09:08:00,2.23595,2.23595,2.23516,2.23528,9000000.0
2009-06-09 09:09:00,2.23508,2.23508,2.2347,2.23478,11000000.0
2009-06-09 09:10:00,2.23446,2.23479,2.23446,2.23447,7000000.0
2009-06-09 09:11:00,2.2343,2.23454,2.23363,2.23363,9000000.0
2009-06-09 09:12:00,2.23298,2.23318,2.23296,2.23314,8000000.0
2009-06-09 09:13:00,2.23348,2.2335,2.23324,2.2333,9000000.0
2009-06-09 09:14:00,2.23335,2.23368,2.23325,2.23368,11000000.0
2009-06-09 09:15:00,2.23458,2.23458,2.23448,2.23451,7000000.0
2009-06-09 09:16:00,2.23462,2.23462,2.23395,2.2342,8000000.0
2009-06-09 09:17:00,2.23381,2.23398,2.23351,2.23365,11000000.0
2009-06-09 09:18:00,2.23397,2.23397,2.23343,2.23343,8000000.0
2009-06-09 09:19:00,2.23304,2.23365,2.23304,2.2336,7000000.0
2009-06-09 09:20:00,2.23355,2.23515,2.23355,2.23515,7000000.0
2009-06-09 09:21:00,2.23571,2.23571,2.23483,2.23527,8000000.0
2009-06-09 09:22:00,2.23571,2.23637,2.23569,2.23637,8000000.0
2009-06-09 09:23:00,2.23645,2.23656,2.23635,2.23638,7000000.0
2009-06-09 09:24:00,2.23633,2.23647,2.23632,2.23638,8000000.0
2009-06-09 09:25:00,2.2363,2.2363,2.23597,2.23597,7000000.0
2009-06-09 09:26:00,2.23602,2.23676,2.23602,2.23676,11000000.0
2009-06-09 09:27:00,2.23727,2.23728,2.23701,2.23728,11000000.0
2009-06-09 09:28:00,2.23734,2.23734,2.2371,2.23725,9000000.0
2009-06-09 09:29:00,2.23719,2.23719,2.23649,2.23665,8000000.0
2009-06-09 09:30:00,2.23655,2.23655,2.23614,2.23614,7000000.0
2009-06-09 09:31:00,2.23632,2.23676,2.23632,2.23658,7000000.0
2009-06-09 09:32:00,2.23669,2.23687,2.23596,2.23596,7000000.0
2009-06-09 09:33:00,2.23593,2.23643,2.23577,2.23643,8000000.0
2009-06-09 09:34:00,2.23653,2.23653,2.23605,2.23614,7000000.0
2009-06-09 09:35:00,2.23628,2.23661,2.23628,2.23635,10000000.0
2009-06-09 09:36:00,2.23613,2.23648,2.23613,2.23641,8000000.0
2009-06-09 09:37:00,2.23627,2.23656,2.23621,2.23633,11000000.0
2009-06-09 09:38:00,2.2363,2.23712,2.2347,2.23698,11000000.0
2009-06-09 09:39:00,2.23738,2.23748,2.23718,2.23748,7000000.0
2009-06-09 09:40:00,2.23716,2.23752,2.23716,2.23743,9000000.0
2009-06-09 09:41:00,2.23747,2.23755,2.2367,2.2367,8000000.0
2009-06-09 09:42:00,2.23724,2.23764,2.23724,2.23752,10000000.0
2009-06-09 09:43:00,2.23755,2.23815,2.23755,2.23815,11000000.0
2009-06-09 09:44:00,2.238,2.238,2.23749,2.2377,8000000.0
2009-06-09 09:45:00,2.23777,2.23777,2.23755,2.23761,6000000.0
2009-06-09 09:46:00,2.23735,2.23791,2.23735,2.23763,11000000.0
2009-06-09 09:47:00,2.23791,2.23812,2.23777,2.23777,9000000.0
2009-06-09 09:48:00,2.2374,2.2378,2.2374,2.2378,7000000.0
2009-06-09 09:49:00,2.23783,2.23789,2.23711,2.23711,11000000.0
2009-06-09 09:50:00,2.23697,2.23778,2.23697,2.23775,8000000.0
2009-06-09 09:51:00,2.23775,2.23828,2.23755,2.23828,8000000.0
2009-06-09 09:52:00,2.23844,2.23844,2.23768,2.23768,8000000.0
2009-06-09 09:53:00,2.23761,2.23805,2.23761,2.23805,10000000.0
2009-06-09 09:54:00,2.23795,2.23959,2.23795,2.23959,10000000.0
2009-06-09 09:55:00,2.24033,2.24033,2.23971,2.23988,8000000.0
2009-06-09 09:56:00,2.23963,2.23997,2.23947,2.23956,10000000.0
2009-06-09 09:57:00,2.23919,2.23962,2.23899,2.23962,8000000.0
2009-06-09 09:58:00,2.23973,2.23973,2.23939,2.23939,8000000.0
2009-06-09 09:59:00,2.23995,2.2401,2.23958,2.23958,10000000.0
2009-06-09 10:00:00,2.24019,2.24141,2.23993,2.23993,10000000.0
2009-06-09 10:01:00,2.23979,2.24007,2.23967,2.23972,10000000.0
2009-06-09 10:02:00,2.23985,2.23985,2.23958,2.23958,10000000.0
2009-06-09 10:03:00,2.2397,2.2397,2.23937,2.23937,7000000.0
2009-06-09 10:04:00,2.23965,2.24023,2.23958,2.24023,7000000.0
2009-06-09 10:05:00,2.24022,2.24022,2.2391,2.2391,11000000.0
2009-06-09 10:06:00,2.23913,2.23928,2.23894,2.23904,7000000.0
2009-06-09 10:07:00,2.23944,2.23964,2.23915,2.23964,7000000.0
2009-06-09 10:08:00,2.23976,2.23976,2.23922,2.23923,7000000.0
2009-06-09 10:09:00,2.23951,2.24026,2.23951,2.24026,7000000.0
2009-06-09 10:10:00,2.24034,2.24075,2.24006,2.24075,7000000.0
2009-06-09 10:11:00,2.24119,2.24139,2.24082,2.24082,7000000.0
2009-06-09 10:12:00,2.24067,2.24088,2.24052,2.24086,8000000.0
2009-06-09 10:13:00,2.24116,2.24138,2.24116,2.24128,8000000.0
2009-06-09 10:14:00,2.24174,2.24189,2.24138,2.24138,7000000.0
2009-06-09 10:15:00,2.24109,2.24161,2.24109,2.24161,10000000.0
2009-06-09 10:16:00,2.24196,2.24202,2.24147,2.24147,7000000.0
2009-06-09 10:17:00,2.24137,2.24148,2.24123,2.24123,11000000.0
2009-06-09 10:18:00,2.24085,2.24141,2.24071,2.2414,8000000.0
2009-06-09 10:19:00,2.24152,2.24205,2.24152,2.24204,9000000.0
2009-06-09 10:20:00,2.24193,2.242,2.24174,2.24188,7000000.0
2009-06-09 10:21:00,2.24152,2.2424,2.24152,2.2424,8000000.0
2009-06-09 10:22:00,2.24233,2.24239,2.24178,2.24185,7000000.0
2009-06-09 10:23:00,2.24167,2.24168,2.24145,2.2416,7000000.0
2009-06-09 10:24:00,2.24092,2.24166,2.24092,2.24166,7000000.0
2009-06-09 10:25:00,2.24129,2.24139,2.24106,2.24122,9000000.0
2009-06-09 10:26:00,2.24129,2.24129,2.24088,2.24121,11000000.0
2009-06-09 10:27:00,2.24076,2.24133,2.24076,2.24133,8000000.0
2009-06-09 10:28:00,2.24182,2.24375,2.24181,2.24375,9000000.0
2009-06-09 10:29:00,2.2435,2.2435,2.24288,2.24289,8000000.0
2009-06-09 10:30:00,2.24289,2.24293,2.24261,2.2429,8000000.0
2009-06-09 10:31:00,2.24296,2.24296,2.24256,2.24269,7000000.0
2009-06-09 10:32:00,2.24292,2.24334,2.24275,2.2433,9000000.0
2009-06-09 10:33:00,2.24288,2.24317,2.2428,2.24303,7000000.0
2009-06-09 10:34:00,2.24218,2.24218,2.2418,2.24189,7000000.0
2009-06-09 10:35:00,2.2418,2.24185,2.2414,2.24156,7000000.0
2009-06-09 10:36:00,2.24168,2.2421,2.24168,2.24206,8000000.0
2009-06-09 10:37:00,2.24211,2.24243,2.24205,2.24214,8000000.0
2009-06-09 10:38:00,2.24181,2.24183,2.24086,2.2409,10000000.0
2009-06-09 10:39:00,2.2408,2.24088,2.24065,2.24065,8000000.0
2009-06-09 10:40:00,2.2406,2.24065,2.2406,2.24062,7000000.0
2009-06-09 10:41:00,2.24037,2.24112,2.24037,2.24112,9000000.0
2009-06-09 10:42:00,2.24068,2.24068,2.24,2.24,7000000.0
2009-06-09 10:43:00,2.24011,2.24072,2.24,2.24072,10000000.0
2009-06-09 10:44:00,2.24016,2.24025,2.24011,2.24011,7000000.0
2009-06-09 10:45:00,2.24014,2.24015,2.23977,2.23977,8000000.0
2009-06-09 10:46:00,2.23974,2.24016,2.23974,2.24016,8000000.0
2009-06-09 10:47:00,2.24038,2.24056,2.24029,2.2405,7000000.0
2009-06-09 10:48:00,2.24033,2.24033,2.23959,2.23959,8000000.0
2009-06-09 10:49:00,2.2399,2.23997,2.23961,2.23994,9000000.0
2009-06-09 10:50:00,2.24004,2.24048,2.24004,2.24033,8000000.0
2009-06-09 10:51:00,2.24088,2.24107,2.24066,2.24067,9000000.0
2009-06-09 10:52:00,2.24061,2.24067,2.24051,2.24065,8000000.0
2009-06-09 10:53:00,2.24067,2.24075,2.24012,2.24012,9000000.0
2009-06-09 10:54:00,2.23939,2.23947,2.23898,2.23947,10000000.0
2009-06-09 10:55:00,2.23934,2.23938,2.23929,2.23933,7000000.0
2009-06-09 10:56:00,2.23913,2.23986,2.23785,2.23961,7000000.0
2009-06-09 10:57:00,2.23924,2.23997,2.23906,2.23906,8000000.0
2009-06-09 10:58:00,2.23898,2.23913,2.23898,2.23913,7000000.0
2009-06-09 10:59:00,2.23869,2.23892,2.23844,2.23844,11000000.0
2009-06-09 11:00:00,2.23829,2.23924,2.23766,2.23766,7000000.0
2009-06-09 11:01:00,2.2389,2.23907,2.2388,2.2388,8000000.0
2009-06-09 11:02:00,2.23869,2.23869,2.2383,2.2383,7000000.0
2009-06-09 11:03:00,2.23815,2.23815,2.23766,2.23766,11000000.0
2009-06-09 11:04:00,2.23782,2.23796,2.23756,2.23756,11000000.0
2009-06-09 11:05:00,2.23769,2.23793,2.23769,2.23783,7000000.0
2009-06-09 11:06:00,2.23765,2.23788,2.23709,2.23709,6000000.0
2009-06-09 11:07:00,2.23722,2.23724,2.23696,2.23716,7000000.0
2009-06-09 11:08:00,2.23697,2.23697,2.2365,2.23653,9000000.0
2009-06-09 11:09:00,2.23659,2.23666,2.23639,2.23655,8000000.0
2009-06-09 11:10:00,2.23608,2.23608,2.23561,2.236,8000000.0
2009-06-09 11:11:00,2.23663,2.23711,2.23663,2.23711,10000000.0
2009-06-09 11:12:00,2.23754,2.23765,2.23746,2.23759,7000000.0
2009-06-09 11:13:00,2.23689,2.23775,2.23672,2.23738,11000000.0
2009-06-09 11:14:00,2.23718,2.23794,2.23718,2.23753,11000000.0
2009-06-09 11:15:00,2.2377,2.23775,2.2368,2.2368,7000000.0
2009-06-09 11:16:00,2.2372,2.23741,2.2371,2.2371,7000000.0
2009-06-09 11:17:00,2.23751,2.23775,2.23751,2.23775,7000000.0
2009-06-09 11:18:00,2.23774,2.23774,2.23701,2.23713,10000000.0
2009-06-09 11:19:00,2.23661,2.23661,2.23637,2.23647,11000000.0
2009-06-09 11:20:00,2.23647,2.23708,2.23647,2.23708,8000000.0
2009-06-09 11:21:00,2.2373,2.2373,2.23688,2.23727,7000000.0
2009-06-09 11:22:00,2.23738,2.23738,2.23717,2.23738,8000000.0
2009-06-09 11:23:00,2.23724,2.23728,2.23698,2.23698,8000000.0
2009-06-09 11:24:00,2.23633,2.23633,2.23592,2.23599,7000000.0
2009-06-09 11:25:00,2.23751,2.23751,2.23723,2.23745,8000000.0
2009-06-09 11:26:00,2.23771,2.23809,2.23752,2.23792,11000000.0
2009-06-09 11:27:00,2.23847,2.23861,2.23846,2.23855,8000000.0
2009-06-09 11:28:00,2.23806,2.23869,2.23806,2.23869,7000000.0
2009-06-09 11:29:00,2.23847,2.23867,2.23825,2.2385,8000000.0
2009-06-09 11:30:00,2.2388,2.23966,2.2388,2.23946,7000000.0
2009-06-09 11:31:00,2.23914,2.23914,2.23886,2.23898,11000000.0
2009-06-09 11:32:00,2.23938,2.23979,2.23915,2.23979,11000000.0
2009-06-09 11:33:00,2.24003,2.24014,2.23994,2.23994,7000000.0
2009-06-09 11:34:00,2.24006,2.24027,2.23943,2.23943,7000000.0
2009-06-09 11:35:00,2.2395,2.23957,2.23907,2.23907,10000000.0
2009-06-09 11:36:00,2.23914,2.23974,2.23914,2.23946,8000000.0
2009-06-09 11:37:00,2.2392,2.2392,2.23844,2.23856,8000000.0
2009-06-09 11:38:00,2.23829,2.23861,2.23819,2.23861,9000000.0
2009-06-09 11:39:00,2.23858,2.23887,2.23852,2.23887,9000000.0
2009-06-09 11:40:00,2.23904,2.23931,2.23896,2.23931,11000000.0
2009-06-09 11:41:00,2.23938,2.23961,2.23938,2.2395,11000000.0
2009-06-09 11:42:00,2.239,2.24012,2.23879,2.24012,11000000.0
2009-06-09 11:43:00,2.24058,2.24086,2.23919,2.23919,7000000.0
2009-06-09 11:44:00,2.23932,2.23936,2.23916,2.23918,7000000.0
2009-06-09 11:45:00,2.23896,2.23918,2.23895,2.23916,11000000.0
2009-06-09 11:46:00,2.23877,2.23877,2.23822,2.23822,7000000.0
2009-06-09 11:47:00,2.23868,2.23888,2.23868,2.23884,9000000.0
2009-06-09 11:48:00,2.23879,2.23879,2.23847,2.23853,10000000.0
2009-06-09 11:49:00,2.23879,2.23904,2.23844,2.23844,7000000.0
2009-06-09 11:50:00,2.23812,2.23825,2.23809,2.23815,7000000.0
2009-06-09 11:51:00,2.23861,2.23912,2.23848,2.23912,8000000.0
2009-06-09 11:52:00,2.23887,2.23905,2.23851,2.23905,10000000.0
2009-06-09 11:53:00,2.23903,2.23934,2.23903,2.23911,10000000.0
2009-06-09 11:54:00,2.23911,2.23919,2.23892,2.23919,9000000.0
2009-06-09 11:55:00,2.23908,2.23923,2.23891,2.23915,8000000.0
2009-06-09 11:56:00,2.23898,2.23927,2.23844,2.23844,11000000.0
2009-06-09 11:57:00,2.23818,2.23892,2.23818,2.23892,8000000.0
2009-06-09 11:58:00,2.23872,2.23872,2.23828,2.23851,9000000.0
2009-06-09 11:59:00,2.23808,2.23838,2.23808,2.23819,7000000.0
2009-06-09 12:00:00,2.23763,2.23768,2.23752,2.23757,7000000.0
2009-06-09 12:01:00,2.23717,2.23717,2.23688,2.23692,10000000.0
2009-06-09 12:02:00,2.2372,2.23781,2.23676,2.23781,10000000.0
2009-06-09 12:03:00,2.23757,2.23761,2.23717,2.23717,7000000.0
2009-06-09 12:04:00,2.23752,2.23774,2.23749,2.23763,9000000.0
2009-06-09 12:05:00,2.2373,2.23768,2.2373,2.23768,11000000.0
2009-06-09 12:06:00,2.2381,2.2381,2.2375,2.2375,7000000.0
2009-06-09 12:07:00,2.23777,2.23786,2.23741,2.23741,7000000.0
2009-06-09 12:08:00,2.23728,2.2375,2.23709,2.23744,9000000.0
2009-06-09 12:09:00,2.2375,2.23752,2.2372,2.23752,8000000.0
2009-06-09 12:10:00,2.23796,2.23842,2.23796,2.23817,6000000.0
2009-06-09 12:11:00,2.23771,2.23771,2.2372,2.2372,7000000.0
2009-06-09 12:12:00,2.23723,2.23733,2.23716,2.23718,7000000.0
2009-06-09 12:13:00,2.23715,2.23715,2.23658,2.23677,10000000.0
2009-06-09 12:14:00,2.23682,2.23715,2.23682,2.23715,8000000.0
2009-06-09 12:15:00,2.23703,2.23789,2.23703,2.23789,8000000.0
2009-06-09 12:16:00,2.23793,2.23793,2.23762,2.23787,8000000.0
2009-06-09 12:17:00,2.23731,2.23736,2.23715,2.23715,8000000.0
2009-06-09 12:18:00,2.23699,2.23853,2.23699,2.23853,11000000.0
2009-06-09 12:19:00,2.23856,2.23925,2.23856,2.23925,9000000.0
2009-06-09 12:20:00,2.23914,2.2392,2.23899,2.23912,10000000.0
2009-06-09 12:21:00,2.23885,2.23885,2.23629,2.23629,7000000.0
2009-06-09 12:22:00,2.23867,2.23912,2.23854,2.23912,8000000.0
2009-06-09 12:23:00,2.23923,2.23944,2.2392,2.23938,7000000.0
2009-06-09 12:24:00,2.2401,2.24019,2.23983,2.24007,7000000.0
2009-06-09 12:25:00,2.2407,2.24085,2.2406,2.24085,9000000.0
2009-06-09 12:26:00,2.24101,2.24101,2.24088,2.24088,8000000.0
2009-06-09 12:27:00,2.24059,2.24073,2.24036,2.24036,10000000.0
2009-06-09 12:28:00,2.24009,2.24009,2.23923,2.23927,9000000.0
2009-06-09 12:29:00,2.23906,2.23906,2.23885,2.23896,9000000.0
2009-06-09 12:30:00,2.23897,2.23897,2.23871,2.23896,7000000.0
2009-06-09 12:31:00,2.23882,2.23882,2.23824,2.23849,11000000.0
2009-06-09 12:32:00,2.23802,2.23827,2.23802,2.23816,7000000.0
2009-06-09 12:33:00,2.23784,2.23784,2.23733,2.23733,7000000.0
2009-06-09 12:34:00,2.23703,2.23703,2.23612,2.23612,7000000.0
2009-06-09 12:35:00,2.2363,2.23668,2.2363,2.23662,8000000.0
2009-06-09 12:36:00,2.23638,2.23648,2.23624,2.23624,8000000.0
2009-06-09 12:37:00,2.23628,2.23719,2.23628,2.23719,9000000.0
2009-06-09 12:38:00,2.23796,2.23828,2.23737,2.23748,8000000.0
2009-06-09 12:39:00,2.23745,2.23825,2.23731,2.23731,9000000.0
2009-06-09 12:40:00,2.23685,2.23755,2.23685,2.23747,7000000.0
2009-06-09 12:41:00,2.23791,2.23829,2.23783,2.23829,8000000.0
2009-06-09 12:42:00,2.23802,2.2384,2.23802,2.23836,9000000.0
2009-06-09 12:43:00,2.2382,2.2382,2.23698,2.23698,9000000.0
2009-06-09 12:44:00,2.23738,2.23804,2.23738,2.23796,8000000.0
2009-06-09 12:45:00,2.23841,2.23859,2.23804,2.23804,10000000.0
2009-06-09 12:46:00,2.238,2.23814,2.23767,2.23767,9000000.0
2009-06-09 12:47:00,2.23766,2.23788,2.23752,2.23788,10000000.0
2009-06-09 12:48:00,2.23882,2.23901,2.23807,2.23807,11000000.0
2009-06-09 12:49:00,2.23859,2.23906,2.23859,2.23886,7000000.0
2009-06-09 12:50:00,2.23855,2.23895,2.23855,2.23874,7000000.0
2009-06-09 12:51:00,2.2387,2.23878,2.23855,2.23855,8000000.0
2009-06-09 12:52:00,2.23834,2.23834,2.23796,2.23796,11000000.0
2009-06-09 12:53:00,2.23787,2.23793,2.23774,2.23793,8000000.0
2009-06-09 12:54:00,2.23729,2.23736,2.23719,2.2372,7000000.0
2009-06-09 12:55:00,2.23742,2.23746,2.23725,2.23725,8000000.0
2009-06-09 12:56:00,2.23738,2.2374,2.23713,2.23736,7000000.0
2009-06-09 12:57:00,2.23774,2.23788,2.23774,2.23776,7000000.0
2009-06-09 12:58:00,2.23742,2.23764,2.2374,2.23749,8000000.0
2009-06-09 12:59:00,2.23737,2.23744,2.23699,2.23702,7000000.0
2009-06-09 13:00:00,2.23769,2.2389,2.23769,2.2388,8000000.0
2009-06-09 13:01:00,2.23856,2.23892,2.23856,2.23889,8000000.0
2009-06-09 13:02:00,2.23887,2.23887,2.23833,2.23861,7000000.0
2009-06-09 13:03:00,2.23866,2.23866,2.23785,2.23792,8000000.0
2009-06-09 13:04:00,2.23684,2.23695,2.23684,2.23695,7000000.0
2009-06-09 13:05:00,2.23658,2.23658,2.23633,2.23633,8000000.0
2009-06-09 13:06:00,2.23634,2.23634,2.23565,2.23565,7000000.0
2009-06-09 13:07:00,2.23561,2.23561,2.23534,2.23534,5000000.0
2009-06-09 13:08:00,2.23569,2.2361,2.23569,2.23595,10000000.0
2009-06-09 13:09:00,2.23627,2.23635,2.23605,2.23623,7000000.0
2009-06-09 13:10:00,2.23641,2.23661,2.23597,2.23597,9000000.0
2009-06-09 13:11:00,2.23639,2.23691,2.23627,2.23691,8000000.0
2009-06-09 13:12:00,2.23684,2.2371,2.23625,2.23625,8000000.0
2009-06-09 13:13:00,2.23609,2.23609,2.2359,2.23607,9000000.0
2009-06-09 13:14:00,2.23593,2.23596,2.23574,2.23586,6000000.0
2009-06-09 13:15:00,2.23602,2.23661,2.23602,2.23642,8000000.0
2009-06-09 13:16:00,2.23685,2.23747,2.23674,2.23747,8000000.0
2009-06-09 13:17:00,2.23708,2.23708,2.23613,2.23614,9000000.0
2009-06-09 13:18:00,2.23608,2.23615,2.23583,2.23583,10000000.0
2009-06-09 13:19:00,2.23565,2.23565,2.23455,2.23459,8000000.0
2009-06-09 13:20:00,2.23448,2.23448,2.23327,2.23337,8000000.0
2009-06-09 13:21:00,2.2333,2.23399,2.2333,2.23399,7000000.0
2009-06-09 13:22:00,2.23454,2.23454,2.23378,2.23398,11000000.0
2009-06-09 13:23:00,2.23394,2.23454,2.23385,2.23454,8000000.0
2009-06-09 13:24:00,2.2347,2.23481,2.2347,2.23481,7000000.0
2009-06-09 13:25:00,2.23488,2.23611,2.23488,2.23529,11000000.0
2009-06-09 13:26:00,2.23458,2.2349,2.23411,2.23411,10000000.0
2009-06-09 13:27:00,2.23493,2.2354,2.23493,2.23513,8000000.0
2009-06-09 13:28:00,2.23474,2.23474,2.23429,2.23429,21000000.0
2009-06-09 13:29:00,2.23456,2.23456,2.23418,2.23439,17000000.0
2009-06-09 13:30:00,2.23453,2.23476,2.23453,2.2346,7000000.0
2009-06-09 13:31:00,2.23472,2.23472,2.23438,2.23468,9000000.0
2009-06-09 13:32:00,2.23459,2.23622,2.23459,2.23622,14000000.0
2009-06-09 13:33:00,2.23632,2.23632,2.23606,2.23606,14000000.0
2009-06-09 13:34:00,2.23583,2.23586,2.23567,2.23581,31000000.0
2009-06-09 13:35:00,2.2358,2.23606,2.2358,2.23606,17000000.0
2009-06-09 13:36:00,2.2366,2.2366,2.23482,2.23482,24000000.0
2009-06-09 13:37:00,2.23503,2.23576,2.235,2.23576,10000000.0
2009-06-09 13:38:00,2.2357,2.2357,2.23542,2.2357,18000000.0
2009-06-09 13:39:00,2.23481,2.23546,2.23449,2.23546,15000000.0
2009-06-09 13:40:00,2.23554,2.23572,2.23531,2.23531,29000000.0
2009-06-09 13:41:00,2.2346,2.23493,2.2346,2.23491,13000000.0
2009-06-09 13:42:00,2.23503,2.23525,2.235,2.23524,8000000.0
2009-06-09 13:43:00,2.23516,2.23516,2.23438,2.23438,10000000.0
2009-06-09 13:44:00,2.23446,2.23457,2.23399,2.23431,26000000.0
2009-06-09 13:45:00,2.23454,2.23465,2.23388,2.23388,22000000.0
2009-06-09 13:46:00,2.23335,2.23394,2.23335,2.23393,19000000.0
2009-06-09 13:47:00,2.23424,2.23424,2.23306,2.23311,17000000.0
2009-06-09 13:48:00,2.23358,2.23358,2.23291,2.23317,22000000.0
2009-06-09 13:49:00,2.23266,2.23337,2.23254,2.23337,24000000.0
2009-06-09 13:50:00,2.23322,2.23345,2.23322,2.23345,15000000.0
2009-06-09 13:51:00,2.23379,2.23439,2.23379,2.23421,22000000.0
2009-06-09 13:52:00,2.23462,2.23577,2.23462,2.23577,32000000.0
2009-06-09 13:53:00,2.23666,2.23714,2.23651,2.23651,28000000.0
2009-06-09 13:54:00,2.2371,2.2371,2.23542,2.23542,31000000.0
2009-06-09 13:55:00,2.23509,2.23509,2.23492,2.23493,20000000.0
2009-06-09 13:56:00,2.2353,2.23571,2.2353,2.2356,24000000.0
2009-06-09 13:57:00,2.2359,2.23601,2.23508,2.23521,34000000.0
2009-06-09 13:58:00,2.23515,2.23518,2.23484,2.23494,16000000.0
2009-06-09 13:59:00,2.23513,2.23552,2.23513,2.23546,30000000.0
2009-06-09 14:00:00,2.23554,2.23621,2.23554,2.23621,39000000.0
2009-06-09 14:01:00,2.23608,2.23617,2.2358,2.23617,30000000.0
2009-06-09 14:02:00,2.2361,2.2361,2.23541,2.23541,19000000.0
2009-06-09 14:03:00,2.23529,2.23582,2.23529,2.23566,23000000.0
2009-06-09 14:04:00,2.23585,2.23585,2.23521,2.23531,33000000.0
2009-06-09 14:05:00,2.23537,2.23572,2.23537,2.23561,28000000.0
2009-06-09 14:06:00,2.23558,2.23587,2.23558,2.23587,31000000.0
2009-06-09 14:07:00,2.23604,2.23607,2.23582,2.236,31000000.0
2009-06-09 14:08:00,2.23603,2.23628,2.23573,2.23593,27000000.0
2009-06-09 14:09:00,2.23613,2.23614,2.23596,2.2361,27000000.0
2009-06-09 14:10:00,2.23633,2.23675,2.23633,2.23653,24000000.0
2009-06-09 14:11:00,2.2362,2.2362,2.23592,2.23612,21000000.0
2009-06-09 14:12:00,2.23604,2.23848,2.23604,2.23848,22000000.0
2009-06-09 14:13:00,2.23892,2.23912,2.23888,2.23888,13000000.0
2009-06-09 14:14:00,2.23901,2.23901,2.23849,2.23849,21000000.0
2009-06-09 14:15:00,2.23803,2.23803,2.23748,2.23773,25000000.0
2009-06-09 14:16:00,2.23809,2.23836,2.23797,2.23825,26000000.0
2009-06-09 14:17:00,2.23796,2.23882,2.23785,2.23882,32000000.0
2009-06-09 14:18:00,2.23922,2.23947,2.23905,2.23924,27000000.0
2009-06-09 14:19:00,2.23917,2.23917,2.23882,2.23882,35000000.0
2009-06-09 14:20:00,2.23819,2.23836,2.2378,2.2378,32000000.0
2009-06-09 14:21:00,2.23833,2.23833,2.23713,2.23777,39000000.0
2009-06-09 14:22:00,2.23748,2.23748,2.23677,2.23687,22000000.0
2009-06-09 14:23:00,2.23713,2.23739,2.23703,2.23739,40000000.0
2009-06-09 14:24:00,2.23727,2.23748,2.23727,2.23739,10000000.0
2009-06-09 14:25:00,2.23695,2.23702,2.23621,2.23621,35000000.0
2009-06-09 14:26:00,2.23602,2.23602,2.23544,2.2357,18000000.0
2009-06-09 14:27:00,2.23551,2.23553,2.23531,2.23543,28000000.0
2009-06-09 14:28:00,2.23548,2.23571,2.23496,2.235,21000000.0
2009-06-09 14:29:00,2.23494,2.23494,2.23451,2.23463,16000000.0
2009-06-09 14:30:00,2.23471,2.23471,2.23407,2.23407,25000000.0
2009-06-09 14:31:00,2.2342,2.23424,2.23366,2.23372,26000000.0
2009-06-09 14:32:00,2.23359,2.23413,2.23359,2.23401,32000000.0
2009-06-09 14:33:00,2.23403,2.2344,2.23403,2.23416,20000000.0
2009-06-09 14:34:00,2.23456,2.23567,2.23456,2.23563,25000000.0
2009-06-09 14:35:00,2.23607,2.23619,2.23582,2.23603,23000000.0
2009-06-09 14:36:00,2.23578,2.23578,2.23542,2.2357,11000000.0
2009-06-09 14:37:00,2.23612,2.23643,2.236,2.23643,41000000.0
2009-06-09 14:38:00,2.23651,2.23651,2.23573,2.23573,54000000.0
2009-06-09 14:39:00,2.2358,2.23585,2.23564,2.23564,36000000.0
2009-06-09 14:40:00,2.23559,2.23568,2.23526,2.23526,36000000.0
2009-06-09 14:41:00,2.23514,2.23614,2.23514,2.23603,41000000.0
2009-06-09 14:42:00,2.23601,2.23624,2.23516,2.23516,19000000.0
2009-06-09 14:43:00,2.23481,2.23481,2.23441,2.23441,20000000.0
2009-06-09 14:44:00,2.23455,2.23482,2.23455,2.23478,25000000.0
2009-06-09 14:45:00,2.23483,2.23505,2.23463,2.23463,33000000.0
2009-06-09 14:46:00,2.23432,2.23473,2.23432,2.23473,11000000.0
2009-06-09 14:47:00,2.23508,2.23558,2.23508,2.23558,7000000.0
2009-06-09 14:48:00,2.23576,2.23591,2.2357,2.23591,21000000.0
2009-06-09 14:49:00,2.23615,2.23615,2.2358,2.23582,32000000.0
2009-06-09 14:50:00,2.23558,2.23571,2.2353,2.2353,33000000.0
2009-06-09 14:51:00,2.23539,2.23573,2.23539,2.23539,37000000.0
2009-06-09 14:52:00,2.23503,2.23555,2.23503,2.23555,17000000.0
2009-06-09 14:53:00,2.23527,2.23533,2.23464,2.23511,22000000.0
2009-06-09 14:54:00,2.23502,2.23502,2.23467,2.23489,17000000.0
2009-06-09 14:55:00,2.23416,2.23463,2.23412,2.23463,7000000.0
2009-06-09 14:56:00,2.23487,2.23487,2.23444,2.23447,21000000.0
2009-06-09 14:57:00,2.23436,2.23436,2.23409,2.23409,12000000.0
2009-06-09 14:58:00,2.23336,2.23379,2.23332,2.23379,31000000.0
2009-06-09 14:59:00,2.23383,2.23458,2.23383,2.23458,20000000.0
2009-06-09 15:00:00,2.2348,2.2348,2.23435,2.2347,32000000.0
2009-06-09 15:01:00,2.23514,2.23517,2.23497,2.235,14000000.0
2009-06-09 15:02:00,2.23521,2.23581,2.23521,2.23536,26000000.0
2009-06-09 15:03:00,2.23524,2.23574,2.2352,2.2352,30000000.0
2009-06-09 15:04:00,2.23472,2.2348,2.23445,2.2347,29000000.0
2009-06-09 15:05:00,2.23474,2.23502,2.23474,2.23498,28000000.0
2009-06-09 15:06:00,2.23505,2.23505,2.23444,2.23444,16000000.0
2009-06-09 15:07:00,2.23442,2.23482,2.23442,2.23482,26000000.0
2009-06-09 15:08:00,2.23476,2.23537,2.23476,2.23537,25000000.0
2009-06-09 15:09:00,2.23564,2.23571,2.23539,2.23545,34000000.0
2009-06-09 15:10:00,2.23553,2.23595,2.23532,2.23595,36000000.0
2009-06-09 15:11:00,2.23584,2.23599,2.23527,2.23527,27000000.0
2009-06-09 15:12:00,2.23484,2.23517,2.23404,2.23415,26000000.0
2009-06-09 15:13:00,2.23411,2.23429,2.23358,2.23358,41000000.0
2009-06-09 15:14:00,2.23391,2.23424,2.23375,2.23418,30000000.0
2009-06-09 15:15:00,2.23429,2.23558,2.23429,2.23558,21000000.0
2009-06-09 15:16:00,2.2353,2.2353,2.2348,2.2348,9000000.0
2009-06-09 15:17:00,2.23511,2.23532,2.23499,2.23532,26000000.0
2009-06-09 15:18:00,2.23491,2.23491,2.23348,2.23372,10000000.0
2009-06-09 15:19:00,2.23368,2.23414,2.23368,2.23414,16000000.0
2009-06-09 15:20:00,2.23383,2.23406,2.23376,2.23376,20000000.0
2009-06-09 15:21:00,2.23412,2.23524,2.23412,2.23446,12000000.0
2009-06-09 15:22:00,2.23472,2.23472,2.23446,2.23466,22000000.0
2009-06-09 15:23:00,2.2348,2.23492,2.23456,2.23456,36000000.0
2009-06-09 15:24:00,2.23486,2.23523,2.23456,2.23504,20000000.0
2009-06-09 15:25:00,2.23575,2.23592,2.23564,2.23564,14000000.0
2009-06-09 15:26:00,2.23552,2.23623,2.23552,2.23592,40000000.0
2009-06-09 15:27:00,2.23608,2.23661,2.23608,2.23661,32000000.0
2009-06-09 15:28:00,2.23694,2.23711,2.23682,2.237,55000000.0
2009-06-09 15:29:00,2.2369,2.2369,2.23389,2.2341,47000000.0
2009-06-09 15:30:00,2.2344,2.23683,2.23396,2.23677,71000000.0
2009-06-09 15:31:00,2.23693,2.23768,2.23693,2.2375,58000000.0
2009-06-09 15:32:00,2.23698,2.23743,2.23662,2.23662,25000000.0
2009-06-09 15:33:00,2.23638,2.23638,2.23563,2.23563,32000000.0
2009-06-09 15:34:00,2.23608,2.23665,2.23608,2.23657,22000000.0
2009-06-09 15:35:00,2.23629,2.23629,2.2356,2.23587,30000000.0
2009-06-09 15:36:00,2.23571,2.23571,2.23529,2.23557,23000000.0
2009-06-09 15:37:00,2.23665,2.23749,2.23665,2.23697,24000000.0
2009-06-09 15:38:00,2.23696,2.23714,2.23661,2.23661,61000000.0
2009-06-09 15:39:00,2.23617,2.23621,2.2351,2.23542,40000000.0
2009-06-09 15:40:00,2.23589,2.23711,2.23589,2.23711,37000000.0
2009-06-09 15:41:00,2.23694,2.23756,2.23677,2.23677,43000000.0
2009-06-09 15:42:00,2.23634,2.23679,2.23634,2.23641,41000000.0
2009-06-09 15:43:00,2.23672,2.23709,2.23669,2.23687,30000000.0
2009-06-09 15:44:00,2.23705,2.2377,2.23705,2.2375,29000000.0
2009-06-09 15:45:00,2.23712,2.23712,2.23628,2.23645,36000000.0
2009-06-09 15:46:00,2.23683,2.23806,2.23683,2.23806,24000000.0
2009-06-09 15:47:00,2.23793,2.23793,2.23734,2.23734,31000000.0
2009-06-09 15:48:00,2.23759,2.23771,2.23712,2.23712,33000000.0
2009-06-09 15:49:00,2.23691,2.23721,2.23611,2.23721,25000000.0
2009-06-09 15:50:00,2.23712,2.23736,2.23712,2.23736,11000000.0
2009-06-09 15:51:00,2.23798,2.2387,2.23798,2.23826,37000000.0
2009-06-09 15:52:00,2.23819,2.23852,2.23789,2.23852,23000000.0
2009-06-09 15:53:00,2.23879,2.2393,2.23832,2.23857,15000000.0
2009-06-09 15:54:00,2.23829,2.23829,2.23766,2.23766,26000000.0
2009-06-09 15:55:00,2.23753,2.2377,2.23732,2.23732,33000000.0
2009-06-09 15:56:00,2.23729,2.23744,2.23715,2.23735,36000000.0
2009-06-09 15:57:00,2.2373,2.23792,2.2373,2.23785,34000000.0
2009-06-09 15:58:00,2.23794,2.23805,2.23785,2.23785,24000000.0
2009-06-09 15:59:00,2.23783,2.23846,2.23783,2.23824,23000000.0
2009-06-09 16:00:00,2.23906,2.23987,2.23751,2.23828,51000000.0
2009-06-09 16:01:00,2.23803,2.23867,2.23777,2.23849,31000000.0
2009-06-09 16:02:00,2.23791,2.23823,2.23776,2.23819,29000000.0
2009-06-09 16:03:00,2.23791,2.23819,2.23768,2.23819,51000000.0
2009-06-09 16:04:00,2.23762,2.23817,2.23762,2.23817,38000000.0
2009-06-09 16:05:00,2.23794,2.23794,2.23713,2.23756,37000000.0
2009-06-09 16:06:00,2.23747,2.23757,2.23718,2.23718,33000000.0
2009-06-09 16:07:00,2.23743,2.23765,2.23738,2.23738,37000000.0
2009-06-09 16:08:00,2.23698,2.23724,2.23698,2.23698,37000000.0
2009-06-09 16:09:00,2.23613,2.23673,2.23613,2.23673,44000000.0
2009-06-09 16:10:00,2.23681,2.23712,2.23645,2.23645,41000000.0
2009-06-09 16:11:00,2.23687,2.23819,2.23687,2.23798,27000000.0
2009-06-09 16:12:00,2.23763,2.23781,2.23649,2.23649,22000000.0
2009-06-09 16:13:00,2.23655,2.23666,2.23632,2.23658,38000000.0
2009-06-09 16:14:00,2.23688,2.23795,2.23688,2.2378,41000000.0
2009-06-09 16:15:00,2.23742,2.23788,2.23742,2.23773,42000000.0
2009-06-09 16:16:00,2.2374,2.23747,2.23696,2.23714,45000000.0
2009-06-09 16:17:00,2.23821,2.23857,2.23797,2.23827,22000000.0
2009-06-09 16:18:00,2.23868,2.23926,2.23862,2.23926,49000000.0
2009-06-09 16:19:00,2.23999,2.24011,2.23938,2.23938,27000000.0
2009-06-09 16:20:00,2.23959,2.24026,2.2394,2.24026,52000000.0
2009-06-09 16:21:00,2.2411,2.2411,2.24033,2.24034,37000000.0
2009-06-09 16:22:00,2.24054,2.24063,2.23922,2.23922,50000000.0
2009-06-09 16:23:00,2.23861,2.23861,2.23808,2.23808,48000000.0
2009-06-09 16:24:00,2.23812,2.23856,2.23811,2.23813,44000000.0
2009-06-09 16:25:00,2.23845,2.23883,2.23844,2.23881,28000000.0
2009-06-09 16:26:00,2.23885,2.23929,2.23885,2.23895,41000000.0
2009-06-09 16:27:00,2.23849,2.23915,2.23849,2.23875,46000000.0
2009-06-09 16:28:00,2.23838,2.23865,2.23798,2.23798,34000000.0
2009-06-09 16:29:00,2.23781,2.23797,2.2377,2.23786,24000000.0
2009-06-09 16:30:00,2.23807,2.23832,2.23807,2.2383,43000000.0
2009-06-09 16:31:00,2.2386,2.23863,2.23829,2.23861,36000000.0
2009-06-09 16:32:00,2.2391,2.23939,2.23904,2.23926,34000000.0
2009-06-09 16:33:00,2.239,2.23963,2.239,2.23963,41000000.0
2009-06-09 16:34:00,2.23966,2.23967,2.23886,2.23886,29000000.0
2009-06-09 16:35:00,2.23907,2.23909,2.23888,2.23901,53000000.0
2009-06-09 16:36:00,2.23903,2.23954,2.23903,2.23905,43000000.0
2009-06-09 16:37:00,2.2389,2.23944,2.23883,2.23901,56000000.0
2009-06-09 16:38:00,2.23921,2.24006,2.23921,2.24006,34000000.0
2009-06-09 16:39:00,2.24,2.24009,2.23954,2.23954,43000000.0
2009-06-09 16:40:00,2.23927,2.23927,2.23839,2.23854,63000000.0
2009-06-09 16:41:00,2.23822,2.23825,2.23784,2.23808,44000000.0
2009-06-09 16:42:00,2.2381,2.23838,2.23746,2.23838,57000000.0
2009-06-09 16:43:00,2.23851,2.23867,2.23845,2.23867,20000000.0
2009-06-09 16:44:00,2.23897,2.23902,2.23866,2.23875,34000000.0
2009-06-09 16:45:00,2.23894,2.23923,2.2388,2.23923,41000000.0
2009-06-09 16:46:00,2.23892,2.23895,2.23856,2.23887,59000000.0
2009-06-09 16:47:00,2.23904,2.23934,2.23902,2.23912,55000000.0
2009-06-09 16:48:00,2.23882,2.23894,2.2385,2.2389,46000000.0
2009-06-09 16:49:00,2.23931,2.23931,2.23864,2.23914,35000000.0
2009-06-09 16:50:00,2.23972,2.24053,2.23946,2.24053,45000000.0
2009-06-09 16:51:00,2.24071,2.24159,2.24069,2.24159,30000000.0
2009-06-09 16:52:00,2.24178,2.24236,2.24178,2.24233,30000000.0
2009-06-09 16:53:00,2.24204,2.24204,2.24109,2.24109,19000000.0
2009-06-09 16:54:00,2.24114,2.24141,2.24106,2.24138,18000000.0
2009-06-09 16:55:00,2.24131,2.24137,2.24113,2.24113,40000000.0
2009-06-09 16:56:00,2.24142,2.24188,2.24138,2.24188,37000000.0
2009-06-09 16:57:00,2.24199,2.24199,2.24146,2.24151,17000000.0
2009-06-09 16:58:00,2.24134,2.24159,2.24121,2.24159,45000000.0
2009-06-09 16:59:00,2.24138,2.24196,2.24138,2.24196,39000000.0
2009-06-09 17:00:00,2.24254,2.24263,2.24242,2.24262,47000000.0
2009-06-09 17:01:00,2.24298,2.24298,2.24237,2.2427,26000000.0
2009-06-09 17:02:00,2.24311,2.24339,2.24292,2.24333,33000000.0
2009-06-09 17:03:00,2.24225,2.24255,2.24214,2.24237,33000000.0
2009-06-09 17:04:00,2.24243,2.2427,2.24238,2.24238,37000000.0
2009-06-09 17:05:00,2.24223,2.24251,2.24223,2.24239,35000000.0
2009-06-09 17:06:00,2.24244,2.24248,2.24228,2.24242,46000000.0
2009-06-09 17:07:00,2.24242,2.24242,2.24192,2.24208,33000000.0
2009-06-09 17:08:00,2.24199,2.24199,2.24064,2.24064,45000000.0
2009-06-09 17:09:00,2.2401,2.24087,2.2401,2.24067,47000000.0
2009-06-09 17:10:00,2.24074,2.24124,2.24074,2.24124,36000000.0
2009-06-09 17:11:00,2.24092,2.24099,2.24071,2.24093,44000000.0
2009-06-09 17:12:00,2.24116,2.24184,2.24116,2.24175,23000000.0
2009-06-09 17:13:00,2.24101,2.24184,2.24101,2.24184,35000000.0
2009-06-09 17:14:00,2.24221,2.24244,2.24208,2.24244,27000000.0
2009-06-09 17:15:00,2.24311,2.24325,2.24301,2.24303,26000000.0
2009-06-09 17:16:00,2.24268,2.24268,2.24207,2.24267,27000000.0
2009-06-09 17:17:00,2.24244,2.24244,2.24132,2.24132,38000000.0
2009-06-09 17:18:00,2.24108,2.24119,2.24029,2.24029,29000000.0
2009-06-09 17:19:00,2.23985,2.24061,2.23974,2.24024,19000000.0
2009-06-09 17:20:00,2.2406,2.242,2.2406,2.242,29000000.0
2009-06-09 17:21:00,2.24171,2.24171,2.24084,2.24158,26000000.0
2009-06-09 17:22:00,2.24157,2.24211,2.24157,2.24211,30000000.0
2009-06-09 17:23:00,2.24195,2.24198,2.24162,2.24162,32000000.0
2009-06-09 17:24:00,2.24173,2.24205,2.24147,2.24174,23000000.0
2009-06-09 17:25:00,2.24187,2.24207,2.2411,2.24128,20000000.0
2009-06-09 17:26:00,2.24128,2.24142,2.24113,2.24118,18000000.0
2009-06-09 17:27:00,2.24159,2.24253,2.24144,2.24253,44000000.0
2009-06-09 17:28:00,2.24235,2.24278,2.24189,2.24189,39000000.0
2009-06-09 17:29:00,2.24164,2.24164,2.24115,2.2414,36000000.0
2009-06-09 17:30:00,2.24177,2.2427,2.24177,2.24243,61000000.0
2009-06-09 17:31:00,2.24238,2.24241,2.242,2.242,62000000.0
2009-06-09 17:32:00,2.24179,2.24179,2.24133,2.24133,54000000.0
2009-06-09 17:33:00,2.24115,2.24118,2.24085,2.24085,64000000.0
2009-06-09 17:34:00,2.24099,2.24123,2.24093,2.24104,60000000.0
2009-06-09 17:35:00,2.24135,2.2417,2.24135,2.24151,43000000.0
2009-06-09 17:36:00,2.24107,2.24107,2.24068,2.24093,58000000.0
2009-06-09 17:37:00,2.24102,2.24127,2.24092,2.24122,47000000.0
2009-06-09 17:38:00,2.24131,2.24171,2.24107,2.24138,44000000.0
2009-06-09 17:39:00,2.24152,2.24152,2.24101,2.24116,41000000.0
2009-06-09 17:40:00,2.24122,2.24145,2.24118,2.24121,59000000.0
2009-06-09 17:41:00,2.24093,2.24121,2.24093,2.24121,50000000.0
2009-06-09 17:42:00,2.24136,2.2416,2.24136,2.24144,37000000.0
2009-06-09 17:43:00,2.24121,2.24126,2.24108,2.24126,33000000.0
2009-06-09 17:44:00,2.24102,2.24161,2.24092,2.24161,46000000.0
2009-06-09 17:45:00,2.24137,2.24137,2.2412,2.24123,49000000.0
2009-06-09 17:46:00,2.24156,2.24185,2.24156,2.24185,56000000.0
2009-06-09 17:47:00,2.24198,2.24281,2.24178,2.24281,65000000.0
2009-06-09 17:48:00,2.24269,2.24295,2.24269,2.24295,61000000.0
2009-06-09 17:49:00,2.24289,2.24337,2.24274,2.24274,72000000.0
2009-06-09 17:50:00,2.24297,2.24297,2.24267,2.2429,53000000.0
2009-06-09 17:51:00,2.24289,2.24291,2.2423,2.24272,54000000.0
2009-06-09 17:52:00,2.24279,2.24279,2.24228,2.24235,51000000.0
2009-06-09 17:53:00,2.24258,2.24296,2.24258,2.24296,42000000.0
2009-06-09 17:54:00,2.24306,2.24351,2.2429,2.24351,32000000.0
2009-06-09 17:55:00,2.24374,2.24418,2.24374,2.24387,32000000.0
2009-06-09 17:56:00,2.24409,2.24415,2.24369,2.24369,47000000.0
2009-06-09 17:57:00,2.24352,2.24385,2.24348,2.24385,34000000.0
2009-06-09 17:58:00,2.24369,2.24369,2.24338,2.24338,44000000.0
2009-06-09 17:59:00,2.24405,2.24405,2.24373,2.24373,39000000.0
2009-06-09 18:00:00,2.24419,2.24468,2.24419,2.24425,32000000.0
2009-06-09 18:01:00,2.24444,2.24467,2.24401,2.24467,52000000.0
2009-06-09 18:02:00,2.24462,2.24488,2.24427,2.24488,30000000.0
2009-06-09 18:03:00,2.24498,2.24498,2.24389,2.24408,38000000.0
2009-06-09 18:04:00,2.2443,2.24455,2.24428,2.24455,38000000.0
2009-06-09 18:05:00,2.24439,2.24455,2.24431,2.24431,36000000.0
2009-06-09 18:06:00,2.24427,2.24442,2.24389,2.24437,32000000.0
2009-06-09 18:07:00,2.24413,2.24413,2.24336,2.24352,38000000.0
2009-06-09 18:08:00,2.24323,2.24323,2.24279,2.24308,56000000.0
2009-06-09 18:09:00,2.24291,2.24291,2.24259,2.2428,34000000.0
2009-06-09 18:10:00,2.24277,2.24288,2.24265,2.24288,26000000.0
2009-06-09 18:11:00,2.24325,2.24363,2.24312,2.24312,34000000.0
2009-06-09 18:12:00,2.2428,2.24336,2.24275,2.24336,24000000.0
2009-06-09 18:13:00,2.24355,2.24383,2.24355,2.24364,30000000.0
2009-06-09 18:14:00,2.24359,2.24378,2.24346,2.24378,22000000.0
2009-06-09 18:15:00,2.2445,2.24478,2.24444,2.24478,21000000.0
2009-06-09 18:16:00,2.24464,2.24464,2.24406,2.24443,66000000.0
2009-06-09 18:17:00,2.2443,2.2444,2.24415,2.24424,60000000.0
2009-06-09 18:18:00,2.24407,2.24407,2.24357,2.24357,33000000.0
2009-06-09 18:19:00,2.24289,2.24378,2.24289,2.24378,46000000.0
2009-06-09 18:20:00,2.24362,2.24411,2.24324,2.24324,61000000.0
2009-06-09 18:21:00,2.24284,2.243,2.24268,2.24268,37000000.0
2009-06-09 18:22:00,2.24249,2.24249,2.24087,2.24087,49000000.0
2009-06-09 18:23:00,2.24098,2.2417,2.24084,2.24111,34000000.0
2009-06-09 18:24:00,2.24094,2.24094,2.24032,2.24032,47000000.0
2009-06-09 18:25:00,2.23995,2.23995,2.2386,2.2386,31000000.0
2009-06-09 18:26:00,2.23824,2.23859,2.23824,2.23859,43000000.0
2009-06-09 18:27:00,2.23832,2.23841,2.23799,2.23826,35000000.0
2009-06-09 18:28:00,2.23823,2.23834,2.23812,2.23834,18000000.0
2009-06-09 18:29:00,2.23872,2.24015,2.23872,2.24015,24000000.0
2009-06-09 18:30:00,2.24029,2.24029,2.23994,2.24,32000000.0
2009-06-09 18:31:00,2.23989,2.2399,2.23955,2.23984,46000000.0
2009-06-09 18:32:00,2.23974,2.24089,2.23959,2.24056,55000000.0
2009-06-09 18:33:00,2.24072,2.24111,2.24046,2.24111,29000000.0
2009-06-09 18:34:00,2.24128,2.24166,2.24127,2.24127,32000000.0
2009-06-09 18:35:00,2.24126,2.24132,2.24065,2.2409,47000000.0
2009-06-09 18:36:00,2.2408,2.24149,2.2408,2.24142,65000000.0
2009-06-09 18:37:00,2.24143,2.24143,2.24086,2.24104,63000000.0
2009-06-09 18:38:00,2.24085,2.24219,2.24085,2.24219,61000000.0
2009-06-09 18:39:00,2.24208,2.24208,2.24182,2.24182,37000000.0
2009-06-09 18:40:00,2.24183,2.24183,2.24108,2.24108,52000000.0
2009-06-09 18:41:00,2.24068,2.24094,2.2405,2.24065,68000000.0
2009-06-09 18:42:00,2.24076,2.24105,2.24076,2.2408,40000000.0
2009-06-09 18:43:00,2.24072,2.24108,2.24055,2.24108,39000000.0
2009-06-09 18:44:00,2.24125,2.24181,2.2411,2.24181,33000000.0
2009-06-09 18:45:00,2.24164,2.24164,2.24107,2.24107,57000000.0
2009-06-09 18:46:00,2.24099,2.24123,2.23945,2.23945,61000000.0
2009-06-09 18:47:00,2.23893,2.23987,2.23893,2.23902,41000000.0
2009-06-09 18:48:00,2.23875,2.23928,2.23875,2.23903,26000000.0
2009-06-09 18:49:00,2.23898,2.239,2.23862,2.239,31000000.0
2009-06-09 18:50:00,2.23927,2.24002,2.23926,2.24002,37000000.0
2009-06-09 18:51:00,2.24004,2.24008,2.23985,2.23987,17000000.0
2009-06-09 18:52:00,2.23997,2.24047,2.23997,2.24036,33000000.0
2009-06-09 18:53:00,2.24056,2.24072,2.24041,2.24068,31000000.0
2009-06-09 18:54:00,2.24036,2.24036,2.23986,2.24002,11000000.0
2009-06-09 18:55:00,2.24037,2.24075,2.24037,2.24038,22000000.0
2009-06-09 18:56:00,2.24047,2.24084,2.24045,2.24049,16000000.0
2009-06-09 18:57:00,2.24062,2.24062,2.24044,2.24055,15000000.0
2009-06-09 18:58:00,2.24051,2.24051,2.24002,2.24002,19000000.0
2009-06-09 18:59:00,2.23983,2.23995,2.23968,2.23995,26000000.0
2009-06-09 19:00:00,2.23993,2.23993,2.23912,2.23913,12000000.0
2009-06-09 19:01:00,2.23909,2.23919,2.23748,2.23748,18000000.0
2009-06-09 19:02:00,2.23788,2.23788,2.23749,2.23782,23000000.0
2009-06-09 19:03:00,2.23822,2.23862,2.2382,2.23862,21000000.0
2009-06-09 19:04:00,2.23823,2.23978,2.23823,2.23958,55000000.0
2009-06-09 19:05:00,2.23988,2.24143,2.23944,2.24143,42000000.0
2009-06-09 19:06:00,2.24145,2.24175,2.24112,2.24175,63000000.0
2009-06-09 19:07:00,2.2415,2.24186,2.24068,2.24068,39000000.0
2009-06-09 19:08:00,2.24003,2.24003,2.23934,2.23936,32000000.0
2009-06-09 19:09:00,2.23921,2.23941,2.23902,2.23906,56000000.0
2009-06-09 19:10:00,2.23897,2.2404,2.23897,2.2404,27000000.0
2009-06-09 19:11:00,2.24024,2.24024,2.23986,2.23992,36000000.0
2009-06-09 19:12:00,2.23983,2.24017,2.23966,2.23996,25000000.0
2009-06-09 19:13:00,2.24073,2.24073,2.23955,2.23955,23000000.0
2009-06-09 19:14:00,2.23949,2.23965,2.23939,2.23948,37000000.0
2009-06-09 19:15:00,2.23933,2.24043,2.23914,2.24043,17000000.0
2009-06-09 19:16:00,2.24081,2.24087,2.24049,2.24049,23000000.0
2009-06-09 19:17:00,2.24068,2.241,2.24068,2.24095,17000000.0
2009-06-09 19:18:00,2.24072,2.24072,2.23996,2.24008,30000000.0
2009-06-09 19:19:00,2.23968,2.23983,2.23957,2.23957,36000000.0
2009-06-09 19:20:00,2.23948,2.23948,2.23896,2.23896,23000000.0
2009-06-09 19:21:00,2.23894,2.2393,2.23894,2.2393,21000000.0
2009-06-09 19:22:00,2.23904,2.23904,2.23875,2.23875,25000000.0
2009-06-09 19:23:00,2.23877,2.23893,2.23877,2.23885,12000000.0
2009-06-09 19:24:00,2.23891,2.23953,2.23891,2.23906,39000000.0
2009-06-09 19:25:00,2.23902,2.23939,2.23851,2.23851,49000000.0
2009-06-09 19:26:00,2.239,2.2392,2.23895,2.23906,48000000.0
2009-06-09 19:27:00,2.23936,2.23937,2.23901,2.23937,51000000.0
2009-06-09 19:28:00,2.24019,2.24052,2.23951,2.23951,40000000.0
2009-06-09 19:29:00,2.2392,2.23942,2.23907,2.23907,28000000.0
2009-06-09 19:30:00,2.23895,2.23895,2.23825,2.23826,32000000.0
2009-06-09 19:31:00,2.23821,2.23888,2.23821,2.23844,28000000.0
2009-06-09 19:32:00,2.23845,2.23859,2.23828,2.23848,31000000.0
2009-06-09 19:33:00,2.2383,2.23835,2.23761,2.23765,14000000.0
2009-06-09 19:34:00,2.23744,2.23753,2.23706,2.23706,49000000.0
2009-06-09 19:35:00,2.2359,2.23631,2.23582,2.23628,28000000.0
2009-06-09 19:36:00,2.23644,2.23698,2.23644,2.23698,16000000.0
2009-06-09 19:37:00,2.23741,2.23772,2.23741,2.23743,26000000.0
2009-06-09 19:38:00,2.23741,2.23797,2.23741,2.23797,18000000.0
2009-06-09 19:39:00,2.23797,2.23801,2.23772,2.23772,13000000.0
2009-06-09 19:40:00,2.23788,2.23802,2.23767,2.23789,16000000.0
2009-06-09 19:41:00,2.23853,2.23869,2.23851,2.23858,17000000.0
2009-06-09 19:42:00,2.23807,2.23843,2.23806,2.23815,19000000.0
2009-06-09 19:43:00,2.23809,2.23811,2.23791,2.23791,21000000.0
2009-06-09 19:44:00,2.23786,2.23823,2.23786,2.23816,21000000.0
2009-06-09 19:45:00,2.23802,2.23805,2.23761,2.23762,33000000.0
2009-06-09 19:46:00,2.2376,2.23801,2.23756,2.23801,18000000.0
2009-06-09 19:47:00,2.23806,2.23814,2.23781,2.23808,22000000.0
2009-06-09 19:48:00,2.23801,2.23851,2.23801,2.23839,18000000.0
2009-06-09 19:49:00,2.23852,2.23867,2.2385,2.2385,27000000.0
2009-06-09 19:50:00,2.23843,2.23873,2.23843,2.23865,23000000.0
2009-06-09 19:51:00,2.23861,2.23861,2.23841,2.23846,25000000.0
2009-06-09 19:52:00,2.23866,2.23905,2.23866,2.23899,15000000.0
2009-06-09 19:53:00,2.23908,2.23926,2.23908,2.23925,21000000.0
2009-06-09 19:54:00,2.23935,2.23935,2.23888,2.23903,9000000.0
2009-06-09 19:55:00,2.23881,2.23885,2.23829,2.23885,30000000.0
2009-06-09 19:56:00,2.23859,2.23859,2.23794,2.23808,20000000.0
2009-06-09 19:57:00,2.23791,2.23799,2.23785,2.23799,12000000.0
2009-06-09 19:58:00,2.23797,2.23807,2.23796,2.23807,13000000.0
2009-06-09 19:59:00,2.23879,2.23904,2.23829,2.23902,31000000.0
2009-06-09 20:00:00,2.23877,2.23917,2.23877,2.23917,23000000.0
2009-06-09 20:01:00,2.23912,2.23912,2.2388,2.239,13000000.0
2009-06-09 20:02:00,2.23911,2.23933,2.23904,2.23933,20000000.0
2009-06-09 20:03:00,2.2391,2.23913,2.23895,2.23898,18000000.0
2009-06-09 20:04:00,2.23853,2.23855,2.2381,2.2381,27000000.0
2009-06-09 20:05:00,2.23805,2.23813,2.2379,2.23813,23000000.0
2009-06-09 20:06:00,2.23812,2.23852,2.23812,2.23828,13000000.0
2009-06-09 20:07:00,2.23811,2.23824,2.2379,2.2379,29000000.0
2009-06-09 20:08:00,2.23792,2.23834,2.23792,2.23834,15000000.0
2009-06-09 20:09:00,2.23826,2.23834,2.23806,2.23834,17000000.0
2009-06-09 20:10:00,2.23862,2.23887,2.23853,2.23887,20000000.0
2009-06-09 20:11:00,2.23881,2.23925,2.23876,2.23925,10000000.0
2009-06-09 20:12:00,2.23908,2.23912,2.23903,2.23908,15000000.0
2009-06-09 20:13:00,2.23879,2.23902,2.23858,2.23858,17000000.0
2009-06-09 20:14:00,2.23831,2.23837,2.23804,2.23808,15000000.0
2009-06-09 20:15:00,2.23884,2.2393,2.23884,2.2393,10000000.0
2009-06-09 20:16:00,2.23935,2.23965,2.23926,2.23951,22000000.0
2009-06-09 20:17:00,2.23947,2.23947,2.23913,2.23937,17000000.0
2009-06-09 20:18:00,2.23938,2.23961,2.23938,2.2396,24000000.0
2009-06-09 20:19:00,2.2392,2.2392,2.23796,2.23796,9000000.0
2009-06-09 20:20:00,2.23827,2.23922,2.23827,2.23922,14000000.0
2009-06-09 20:21:00,2.2386,2.2386,2.23832,2.23842,7000000.0
2009-06-09 20:22:00,2.23859,2.23958,2.23859,2.2391,12000000.0
2009-06-09 20:23:00,2.24046,2.24093,2.24046,2.2408,8000000.0
2009-06-09 20:24:00,2.24019,2.24137,2.24019,2.24137,15000000.0
2009-06-09 20:25:00,2.2412,2.24146,2.24084,2.24146,16000000.0
2009-06-09 20:26:00,2.24137,2.24223,2.24137,2.24223,22000000.0
2009-06-09 20:27:00,2.24178,2.24179,2.24134,2.24134,11000000.0
2009-06-09 20:28:00,2.24257,2.24267,2.24137,2.24137,7000000.0
2009-06-09 20:29:00,2.24089,2.24127,2.24089,2.24114,20000000.0
2009-06-09 20:30:00,2.2409,2.2413,2.2409,2.24106,27000000.0
2009-06-09 20:31:00,2.24124,2.24185,2.24124,2.24134,17000000.0
2009-06-09 20:32:00,2.24152,2.24152,2.24091,2.24091,20000000.0
2009-06-09 20:33:00,2.24087,2.24134,2.24087,2.24099,14000000.0
2009-06-09 20:34:00,2.24036,2.24036,2.23861,2.23861,28000000.0
2009-06-09 20:35:00,2.23835,2.23925,2.23835,2.23925,23000000.0
2009-06-09 20:36:00,2.23932,2.23962,2.23899,2.23899,11000000.0
2009-06-09 20:37:00,2.23892,2.23981,2.23878,2.23981,7000000.0
2009-06-09 20:38:00,2.23984,2.23984,2.23927,2.23929,10000000.0
2009-06-09 20:39:00,2.2393,2.23955,2.23918,2.23918,9000000.0
2009-06-09 20:40:00,2.23942,2.23992,2.23938,2.23992,7000000.0
2009-06-09 20:41:00,2.23993,2.24007,2.23941,2.23941,8000000.0
2009-06-09 20:42:00,2.23951,2.24013,2.23951,2.24013,15000000.0
2009-06-09 20:43:00,2.24036,2.24043,2.24023,2.24029,12000000.0
2009-06-09 20:44:00,2.24108,2.24314,2.24108,2.24244,7000000.0
2009-06-09 20:45:00,2.242,2.24216,2.24189,2.24207,12000000.0
2009-06-09 20:46:00,2.24241,2.24304,2.24241,2.24304,9000000.0
2009-06-09 20:47:00,2.24299,2.24299,2.24273,2.24277,11000000.0
2009-06-09 20:48:00,2.2427,2.24273,2.24258,2.24258,11000000.0
2009-06-09 20:49:00,2.24237,2.24237,2.24188,2.24215,18000000.0
2009-06-09 20:50:00,2.2421,2.2421,2.24192,2.24192,8000000.0
2009-06-09 20:51:00,2.2419,2.24199,2.24174,2.24178,18000000.0
2009-06-09 20:52:00,2.24178,2.24196,2.24175,2.24175,15000000.0
2009-06-09 20:53:00,2.24175,2.24175,2.2416,2.24162,8000000.0
2009-06-09 20:54:00,2.24171,2.2423,2.24171,2.24221,10000000.0
2009-06-09 20:55:00,2.24264,2.24349,2.24264,2.24348,8000000.0
2009-06-09 20:56:00,2.24328,2.24422,2.24328,2.24422,8000000.0
2009-06-09 20:57:00,2.24473,2.24483,2.24439,2.24439,18000000.0
2009-06-09 20:58:00,2.24453,2.24472,2.24453,2.2446,14000000.0
2009-06-09 20:59:00,2.24374,2.24382,2.24295,2.243,8000000.0
2009-06-09 21:00:00,2.24293,2.24352,2.24293,2.24342,11000000.0
2009-06-09 21:01:00,2.24265,2.24265,2.24177,2.24177,16000000.0
2009-06-09 21:02:00,2.24217,2.24233,2.24209,2.24222,18000000.0
2009-06-09 21:03:00,2.24218,2.2423,2.24214,2.24214,13000000.0
2009-06-09 21:04:00,2.24198,2.2422,2.24198,2.24215,8000000.0
2009-06-09 21:05:00,2.24211,2.2424,2.24177,2.24177,11000000.0
2009-06-09 21:06:00,2.24204,2.24221,2.24201,2.24221,8000000.0
2009-06-09 21:07:00,2.24207,2.24257,2.24206,2.24257,7000000.0
2009-06-09 21:08:00,2.24221,2.24251,2.24198,2.24214,11000000.0
2009-06-09 21:09:00,2.24281,2.24289,2.2427,2.24289,9000000.0
2009-06-09 21:10:00,2.24341,2.24341,2.24313,2.24313,9000000.0
2009-06-09 21:11:00,2.24287,2.24287,2.24154,2.24154,8000000.0
2009-06-09 21:12:00,2.24189,2.24189,2.23984,2.24151,8000000.0
2009-06-09 21:13:00,2.24111,2.2421,2.24111,2.2421,8000000.0
2009-06-09 21:14:00,2.24226,2.24283,2.24226,2.24283,8000000.0
2009-06-09 21:15:00,2.24274,2.24274,2.24146,2.24146,11000000.0
2009-06-09 21:16:00,2.24141,2.2416,2.24134,2.2416,9000000.0
2009-06-09 21:17:00,2.24186,2.24291,2.24186,2.24272,7000000.0
2009-06-09 21:18:00,2.24249,2.2429,2.24249,2.24278,7000000.0
2009-06-09 21:19:00,2.24292,2.24296,2.24289,2.24296,7000000.0
2009-06-09 21:20:00,2.24308,2.24325,2.24308,2.24325,12000000.0
2009-06-09 21:21:00,2.24306,2.24306,2.24277,2.24277,8000000.0
2009-06-09 21:22:00,2.24289,2.24297,2.24249,2.24249,7000000.0
2009-06-09 21:23:00,2.24253,2.24253,2.24213,2.24248,10000000.0
2009-06-09 21:24:00,2.24227,2.24276,2.24208,2.24276,8000000.0
2009-06-09 21:25:00,2.2422,2.2422,2.24143,2.24158,9000000.0
2009-06-09 21:26:00,2.24264,2.24394,2.24264,2.24394,17000000.0
2009-06-09 21:27:00,2.2439,2.2439,2.24344,2.24349,31000000.0
2009-06-09 21:28:00,2.24339,2.24346,2.24329,2.24346,20000000.0
2009-06-09 21:29:00,2.24367,2.24418,2.24367,2.24418,11000000.0
2009-06-09 21:30:00,2.24384,2.24384,2.24362,2.24366,9000000.0
2009-06-09 21:31:00,2.24353,2.24353,2.24325,2.24325,7000000.0
2009-06-09 21:32:00,2.24398,2.24431,2.24398,2.24428,8000000.0
2009-06-09 21:33:00,2.24411,2.24411,2.24395,2.24399,7000000.0
2009-06-09 21:34:00,2.24363,2.24382,2.24363,2.24382,10000000.0
2009-06-09 21:35:00,2.24396,2.24429,2.24387,2.24387,11000000.0
2009-06-09 21:36:00,2.24385,2.24402,2.2438,2.24391,11000000.0
2009-06-09 21:37:00,2.24391,2.24391,2.24237,2.24237,10000000.0
2009-06-09 21:38:00,2.24232,2.2426,2.2422,2.24221,26000000.0
2009-06-09 21:39:00,2.24224,2.24231,2.2421,2.2422,18000000.0
2009-06-09 21:40:00,2.24234,2.24311,2.24234,2.24277,12000000.0
2009-06-09 21:41:00,2.24289,2.24295,2.24287,2.24295,13000000.0
2009-06-09 21:42:00,2.2429,2.24299,2.2428,2.24298,7000000.0
2009-06-09 21:43:00,2.24261,2.24261,2.24216,2.24216,11000000.0
2009-06-09 21:44:00,2.24238,2.24238,2.24214,2.24215,18000000.0
2009-06-09 21:45:00,2.24248,2.24257,2.24243,2.24257,10000000.0
2009-06-09 21:46:00,2.24228,2.24228,2.24145,2.24159,15000000.0
2009-06-09 21:47:00,2.24136,2.24169,2.24097,2.24169,10000000.0
2009-06-09 21:48:00,2.24147,2.24155,2.2411,2.2411,7000000.0
2009-06-09 21:49:00,2.24156,2.24194,2.24156,2.24189,8000000.0
2009-06-09 21:50:00,2.24189,2.24224,2.24171,2.24224,10000000.0
2009-06-09 21:51:00,2.2424,2.2424,2.24226,2.2424,8000000.0
2009-06-09 21:52:00,2.24215,2.24229,2.24169,2.24169,10000000.0
2009-06-09 21:53:00,2.24184,2.24244,2.24184,2.2419,8000000.0
2009-06-09 21:54:00,2.24179,2.2423,2.24166,2.2423,9000000.0
2009-06-09 21:55:00,2.24245,2.24264,2.24241,2.24264,11000000.0
2009-06-09 21:56:00,2.24268,2.2436,2.24268,2.24355,22000000.0
2009-06-09 21:57:00,2.24337,2.24344,2.24329,2.24337,13000000.0
2009-06-09 21:58:00,2.24329,2.24333,2.24312,2.24319,16000000.0
2009-06-09 21:59:00,2.24346,2.24391,2.24332,2.24391,25000000.0
2009-06-09 22:00:00,2.24403,2.24417,2.24376,2.24376,12000000.0
2009-06-09 22:01:00,2.24347,2.24347,2.24332,2.2434,19000000.0
2009-06-09 22:02:00,2.24335,2.24357,2.24321,2.2435,11000000.0
2009-06-09 22:03:00,2.24342,2.2435,2.24325,2.2435,33000000.0
2009-06-09 22:04:00,2.24354,2.24354,2.24314,2.24325,11000000.0
2009-06-09 22:05:00,2.24324,2.24345,2.24324,2.24338,16000000.0
2009-06-09 22:06:00,2.24338,2.2435,2.24333,2.2435,8000000.0
2009-06-09 22:07:00,2.24305,2.24307,2.24295,2.24307,15000000.0
2009-06-09 22:08:00,2.24306,2.2431,2.24301,2.24306,30000000.0
2009-06-09 22:09:00,2.24271,2.24271,2.24238,2.24238,13000000.0
2009-06-09 22:10:00,2.24223,2.24254,2.24223,2.24254,8000000.0
2009-06-09 22:11:00,2.24259,2.24305,2.24259,2.24305,11000000.0
2009-06-09 22:12:00,2.24288,2.24288,2.24244,2.24244,15000000.0
2009-06-09 22:13:00,2.24244,2.24244,2.24236,2.2424,10000000.0
2009-06-09 22:14:00,2.2424,2.24243,2.24235,2.24238,13000000.0
2009-06-09 22:15:00,2.24221,2.24221,2.24187,2.24187,9000000.0
2009-06-09 22:16:00,2.24194,2.24214,2.24189,2.24209,8000000.0
2009-06-09 22:17:00,2.24202,2.24202,2.24182,2.24182,16000000.0
2009-06-09 22:18:00,2.24175,2.24193,2.24175,2.24192,9000000.0
2009-06-09 22:19:00,2.24183,2.24183,2.24169,2.24169,5000000.0
2009-06-09 22:20:00,2.24168,2.24197,2.24134,2.24197,7000000.0
2009-06-09 22:21:00,2.24184,2.24184,2.24156,2.24156,11000000.0
2009-06-09 22:22:00,2.24158,2.24163,2.24155,2.24163,11000000.0
2009-06-09 22:23:00,2.24164,2.24191,2.24164,2.24191,15000000.0
2009-06-09 22:24:00,2.24194,2.24221,2.24194,2.24206,10000000.0
2009-06-09 22:25:00,2.24223,2.24223,2.24167,2.24167,8000000.0
2009-06-09 22:26:00,2.24152,2.24171,2.24152,2.24171,8000000.0
2009-06-09 22:27:00,2.24189,2.2419,2.24178,2.2418,10000000.0
2009-06-09 22:28:00,2.24169,2.24194,2.24165,2.24165,10000000.0
2009-06-09 22:29:00,2.24168,2.2417,2.24152,2.24152,7000000.0
2009-06-09 22:30:00,2.24135,2.24153,2.24135,2.24144,11000000.0
2009-06-09 22:31:00,2.24145,2.24153,2.24135,2.24147,22000000.0
2009-06-09 22:32:00,2.24129,2.24135,2.24097,2.24101,7000000.0
2009-06-09 22:33:00,2.24119,2.2413,2.24106,2.24114,38000000.0
2009-06-09 22:34:00,2.24123,2.24168,2.24123,2.24168,47000000.0
2009-06-09 22:35:00,2.24173,2.24174,2.24166,2.24166,27000000.0
2009-06-09 22:36:00,2.24164,2.24164,2.24153,2.24154,26000000.0
2009-06-09 22:37:00,2.24163,2.24172,2.24154,2.24172,28000000.0
2009-06-09 22:38:00,2.24181,2.24184,2.24177,2.24184,15000000.0
2009-06-09 22:39:00,2.24168,2.24168,2.24154,2.24154,11000000.0
2009-06-09 22:40:00,2.24154,2.24166,2.24154,2.24154,9000000.0
2009-06-09 22:41:00,2.24175,2.24294,2.24175,2.24294,16000000.0
2009-06-09 22:42:00,2.24349,2.24371,2.24347,2.24357,9000000.0
2009-06-09 22:43:00,2.24338,2.24366,2.24338,2.24358,11000000.0
2009-06-09 22:44:00,2.2432,2.2432,2.24273,2.24273,8000000.0
2009-06-09 22:45:00,2.24263,2.24294,2.24263,2.24294,12000000.0
2009-06-09 22:46:00,2.24274,2.24279,2.24258,2.24259,9000000.0
2009-06-09 22:47:00,2.243,2.24324,2.24272,2.24324,16000000.0
2009-06-09 22:48:00,2.2434,2.24368,2.2434,2.24357,11000000.0
2009-06-09 22:49:00,2.244,2.24408,2.24398,2.24401,12000000.0
2009-06-09 22:50:00,2.24401,2.24449,2.24377,2.24449,16000000.0
2009-06-09 22:51:00,2.24444,2.24444,2.24406,2.24419,6000000.0
2009-06-09 22:52:00,2.24406,2.24406,2.243,2.24323,10000000.0
2009-06-09 22:53:00,2.24331,2.24331,2.24311,2.24315,8000000.0
2009-06-09 22:54:00,2.24319,2.24334,2.24319,2.24334,13000000.0
2009-06-09 22:55:00,2.24323,2.24323,2.24299,2.24299,9000000.0
2009-06-09 22:56:00,2.24286,2.24296,2.24215,2.24215,8000000.0
2009-06-09 22:57:00,2.24154,2.24178,2.24107,2.24119,7000000.0
2009-06-09 22:58:00,2.24178,2.24185,2.24095,2.24095,7000000.0
2009-06-09 22:59:00,2.24158,2.24168,2.24158,2.24162,9000000.0
2009-06-09 23:00:00,2.2416,2.24181,2.2416,2.24168,12000000.0
2009-06-09 23:01:00,2.24177,2.24196,2.24174,2.2419,9000000.0
2009-06-09 23:02:00,2.24228,2.24235,2.24202,2.24223,8000000.0
2009-06-09 23:03:00,2.2423,2.24236,2.24181,2.24199,12000000.0
2009-06-09 23:04:00,2.24277,2.24277,2.24211,2.24211,11000000.0
2009-06-09 23:05:00,2.24179,2.24269,2.24179,2.24219,11000000.0
2009-06-09 23:06:00,2.2422,2.2424,2.2422,2.2424,8000000.0
2009-06-09 23:07:00,2.24236,2.24236,2.24123,2.24147,9000000.0
2009-06-09 23:08:00,2.24184,2.24198,2.24156,2.24156,15000000.0
2009-06-09 23:09:00,2.24131,2.24131,2.24016,2.24016,7000000.0
2009-06-09 23:10:00,2.24033,2.24041,2.24033,2.24039,6000000.0
2009-06-09 23:11:00,2.24029,2.24044,2.24023,2.24044,7000000.0
2009-06-09 23:12:00,2.24123,2.24207,2.24123,2.24178,8000000.0
2009-06-09 23:13:00,2.24132,2.24132,2.24113,2.24126,7000000.0
2009-06-09 23:14:00,2.24197,2.24238,2.24197,2.24238,9000000.0
2009-06-09 23:15:00,2.24278,2.24325,2.24278,2.24325,8000000.0
2009-06-09 23:16:00,2.24297,2.24297,2.24164,2.24164,9000000.0
2009-06-09 23:17:00,2.24105,2.24112,2.24089,2.24112,11000000.0
2009-06-09 23:18:00,2.24119,2.24138,2.24119,2.24138,9000000.0
2009-06-09 23:19:00,2.24151,2.24161,2.24142,2.24153,11000000.0
2009-06-09 23:20:00,2.24138,2.24138,2.24131,2.24131,5000000.0
2009-06-09 23:21:00,2.24138,2.24221,2.24136,2.24206,10000000.0
2009-06-09 23:22:00,2.24123,2.2414,2.24123,2.24132,7000000.0
2009-06-09 23:23:00,2.24142,2.2415,2.24134,2.2414,7000000.0
2009-06-09 23:24:00,2.24143,2.24206,2.24143,2.24206,9000000.0
2009-06-09 23:25:00,2.24248,2.24368,2.24248,2.2431,15000000.0
2009-06-09 23:26:00,2.24297,2.24303,2.24294,2.24302,10000000.0
2009-06-09 23:27:00,2.24325,2.24456,2.24325,2.24403,12000000.0
2009-06-09 23:28:00,2.24406,2.24406,2.24362,2.24362,5000000.0
2009-06-09 23:29:00,2.24498,2.24532,2.24402,2.24402,25000000.0
2009-06-09 23:30:00,2.24382,2.24401,2.24382,2.24401,16000000.0
2009-06-09 23:31:00,2.24436,2.24451,2.24398,2.24451,14000000.0
2009-06-09 23:32:00,2.24536,2.24536,2.24461,2.24503,9000000.0
2009-06-09 23:33:00,2.24545,2.24545,2.24516,2.24516,8000000.0
2009-06-09 23:34:00,2.24484,2.24495,2.24468,2.24474,9000000.0
2009-06-09 23:35:00,2.24521,2.24573,2.24426,2.24573,12000000.0
2009-06-09 23:36:00,2.24609,2.24664,2.24609,2.24664,9000000.0
2009-06-09 23:37:00,2.24676,2.24688,2.24623,2.24623,8000000.0
2009-06-09 23:38:00,2.24582,2.24582,2.24575,2.24576,7000000.0
2009-06-09 23:39:00,2.24572,2.24592,2.24558,2.24558,11000000.0
2009-06-09 23:40:00,2.24546,2.24588,2.24537,2.24553,21000000.0
2009-06-09 23:41:00,2.24585,2.24586,2.2456,2.24586,8000000.0
2009-06-09 23:42:00,2.24577,2.24602,2.2456,2.24602,19000000.0
2009-06-09 23:43:00,2.2462,2.2462,2.24556,2.24556,8000000.0
2009-06-09 23:44:00,2.24609,2.24609,2.2452,2.2452,8000000.0
2009-06-09 23:45:00,2.24526,2.24526,2.24504,2.24505,7000000.0
2009-06-09 23:46:00,2.24498,2.24503,2.24488,2.245,8000000.0
2009-06-09 23:47:00,2.24498,2.24498,2.24464,2.24476,11000000.0
2009-06-09 23:48:00,2.24476,2.24506,2.24476,2.24488,7000000.0
2009-06-09 23:49:00,2.24485,2.24501,2.24485,2.24486,9000000.0
2009-06-09 23:50:00,2.24478,2.24484,2.24478,2.24483,5000000.0
2009-06-09 23:51:00,2.24485,2.24503,2.24479,2.2449,10000000.0
2009-06-09 23:52:00,2.24479,2.24479,2.24453,2.24453,7000000.0
2009-06-09 23:53:00,2.24455,2.24455,2.2441,2.24425,11000000.0
2009-06-09 23:54:00,2.24429,2.24478,2.24429,2.24444,7000000.0
2009-06-09 23:55:00,2.24457,2.24491,2.24427,2.24491,9000000.0
2009-06-09 23:56:00,2.24499,2.2451,2.24395,2.24404,12000000.0
2009-06-09 23:57:00,2.24301,2.24384,2.24301,2.24383,25000000.0
2009-06-09 23:58:00,2.24447,2.24474,2.24447,2.24463,8000000.0
2009-06-09 23:59:00,2.24476,2.24476,2.24419,2.24419,18000000.0
2009-06-10 00:00:00,2.24425,2.24425,2.24354,2.24354,7000000.0
2009-06-10 00:01:00,2.24393,2.24416,2.24386,2.24386,8000000.0
2009-06-10 00:02:00,2.24322,2.24322,2.24228,2.24245,9000000.0
2009-06-10 00:03:00,2.24237,2.24243,2.24237,2.24242,12000000.0
2009-06-10 00:04:00,2.24226,2.24226,2.24182,2.24196,10000000.0
2009-06-10 00:05:00,2.24131,2.24145,2.24074,2.24145,9000000.0
2009-06-10 00:06:00,2.24185,2.24209,2.24185,2.24209,8000000.0
2009-06-10 00:07:00,2.24181,2.24181,2.24136,2.24155,9000000.0
2009-06-10 00:08:00,2.24119,2.24119,2.24052,2.24052,8000000.0
2009-06-10 00:09:00,2.24059,2.24068,2.24031,2.24052,7000000.0
2009-06-10 00:10:00,2.24014,2.24028,2.23963,2.23996,23000000.0
2009-06-10 00:11:00,2.24011,2.24059,2.23992,2.24059,10000000.0
2009-06-10 00:12:00,2.24124,2.24124,2.24094,2.24122,9000000.0
2009-06-10 00:13:00,2.2413,2.24187,2.2413,2.24187,8000000.0
2009-06-10 00:14:00,2.24158,2.24183,2.24158,2.24183,7000000.0
2009-06-10 00:15:00,2.24172,2.24179,2.24155,2.24155,9000000.0
2009-06-10 00:16:00,2.2415,2.2415,2.24144,2.24145,9000000.0
2009-06-10 00:17:00,2.2415,2.2415,2.24122,2.24142,7000000.0
2009-06-10 00:18:00,2.24142,2.24142,2.24132,2.24132,8000000.0
2009-06-10 00:19:00,2.24108,2.24119,2.24091,2.24113,10000000.0
2009-06-10 00:20:00,2.24095,2.24118,2.24092,2.24107,10000000.0
2009-06-10 00:21:00,2.24077,2.24115,2.24077,2.24105,8000000.0
2009-06-10 00:22:00,2.24077,2.24088,2.24056,2.24056,8000000.0
2009-06-10 00:23:00,2.24054,2.24054,2.24024,2.24054,8000000.0
2009-06-10 00:24:00,2.24056,2.2407,2.24047,2.2407,8000000.0
2009-06-10 00:25:00,2.24052,2.24052,2.24045,2.24045,11000000.0
2009-06-10 00:26:00,2.24065,2.2407,2.2405,2.24058,7000000.0
2009-06-10 00:27:00,2.24068,2.24068,2.24011,2.24011,10000000.0
2009-06-10 00:28:00,2.24023,2.24056,2.24023,2.24056,5000000.0
2009-06-10 00:29:00,2.24052,2.24076,2.24036,2.24064,10000000.0
2009-06-10 00:30:00,2.24036,2.24054,2.24035,2.24054,8000000.0
2009-06-10 00:31:00,2.24049,2.24049,2.24039,2.24039,7000000.0
2009-06-10 00:32:00,2.24035,2.24047,2.24023,2.24043,7000000.0
2009-06-10 00:33:00,2.24056,2.2406,2.24048,2.24056,9000000.0
2009-06-10 00:34:00,2.24036,2.24036,2.23986,2.23986,23000000.0
2009-06-10 00:35:00,2.23978,2.23995,2.23978,2.23991,7000000.0
2009-06-10 00:36:00,2.24016,2.2409,2.24016,2.24048,9000000.0
2009-06-10 00:37:00,2.24009,2.24035,2.23827,2.24035,8000000.0
2009-06-10 00:38:00,2.2412,2.24159,2.24119,2.24149,7000000.0
2009-06-10 00:39:00,2.2415,2.2415,2.24143,2.24147,7000000.0
2009-06-10 00:40:00,2.24135,2.24164,2.24135,2.24151,7000000.0
2009-06-10 00:41:00,2.2415,2.2415,2.24064,2.24064,6000000.0
2009-06-10 00:42:00,2.24069,2.24125,2.24035,2.24125,8000000.0
2009-06-10 00:43:00,2.24157,2.24179,2.24151,2.24166,7000000.0
2009-06-10 00:44:00,2.24119,2.24119,2.24006,2.24007,11000000.0
2009-06-10 00:45:00,2.23999,2.24099,2.23999,2.24099,16000000.0
2009-06-10 00:46:00,2.2418,2.24259,2.2418,2.24259,10000000.0
2009-06-10 00:47:00,2.24247,2.24251,2.24243,2.2425,7000000.0
2009-06-10 00:48:00,2.24212,2.24227,2.24123,2.24123,8000000.0
2009-06-10 00:49:00,2.24097,2.24109,2.24084,2.24109,10000000.0
2009-06-10 00:50:00,2.24095,2.24129,2.24095,2.24129,10000000.0
2009-06-10 00:51:00,2.24176,2.24176,2.24104,2.24128,8000000.0
2009-06-10 00:52:00,2.24152,2.24152,2.24116,2.24116,5000000.0
2009-06-10 00:53:00,2.24122,2.24133,2.24111,2.24111,11000000.0
2009-06-10 00:54:00,2.24114,2.24114,2.24078,2.24096,10000000.0
2009-06-10 00:55:00,2.24148,2.24165,2.24148,2.24159,7000000.0
2009-06-10 00:56:00,2.24176,2.24176,2.24148,2.24163,11000000.0
2009-06-10 00:57:00,2.24164,2.24164,2.24143,2.24158,7000000.0
2009-06-10 00:58:00,2.24131,2.24131,2.2408,2.2408,10000000.0
2009-06-10 00:59:00,2.24089,2.24141,2.24071,2.24101,7000000.0
2009-06-10 01:00:00,2.24103,2.2416,2.24078,2.24078,19000000.0
2009-06-10 01:01:00,2.24072,2.24231,2.24072,2.24231,12000000.0
2009-06-10 01:02:00,2.24168,2.24198,2.24149,2.24198,8000000.0
2009-06-10 01:03:00,2.24287,2.24333,2.24287,2.24313,7000000.0
2009-06-10 01:04:00,2.24309,2.24581,2.24305,2.24581,8000000.0
2009-06-10 01:05:00,2.2447,2.24478,2.24426,2.24427,7000000.0
2009-06-10 01:06:00,2.24433,2.24469,2.24433,2.24469,8000000.0
2009-06-10 01:07:00,2.2449,2.2449,2.24427,2.24427,8000000.0
2009-06-10 01:08:00,2.24431,2.24431,2.24405,2.24412,5000000.0
2009-06-10 01:09:00,2.24418,2.24433,2.24418,2.24432,5000000.0
2009-06-10 01:10:00,2.24434,2.24449,2.24417,2.24449,10000000.0
2009-06-10 01:11:00,2.24439,2.24439,2.24394,2.24394,11000000.0
2009-06-10 01:12:00,2.24359,2.24375,2.24339,2.24375,8000000.0
2009-06-10 01:13:00,2.24387,2.24409,2.24387,2.24391,10000000.0
2009-06-10 01:14:00,2.24396,2.24455,2.24396,2.24455,10000000.0
2009-06-10 01:15:00,2.24482,2.24482,2.24434,2.24434,10000000.0
2009-06-10 01:16:00,2.2438,2.2438,2.24323,2.24323,8000000.0
2009-06-10 01:17:00,2.24313,2.24335,2.24313,2.24332,10000000.0
2009-06-10 01:18:00,2.24355,2.2436,2.2433,2.2436,8000000.0
2009-06-10 01:19:00,2.24354,2.24354,2.24319,2.24325,11000000.0
2009-06-10 01:20:00,2.24333,2.2436,2.24323,2.2436,13000000.0
2009-06-10 01:21:00,2.24366,2.24372,2.24364,2.24371,7000000.0
2009-06-10 01:22:00,2.24349,2.24371,2.24349,2.24371,7000000.0
2009-06-10 01:23:00,2.24412,2.24464,2.24412,2.24434,11000000.0
2009-06-10 01:24:00,2.24415,2.24425,2.24412,2.24421,7000000.0
2009-06-10 01:25:00,2.24433,2.24474,2.24433,2.24474,9000000.0
2009-06-10 01:26:00,2.24515,2.24515,2.24456,2.24466,14000000.0
2009-06-10 01:27:00,2.24478,2.24489,2.24435,2.24465,15000000.0
2009-06-10 01:28:00,2.24494,2.24505,2.24488,2.24501,9000000.0
2009-06-10 01:29:00,2.24484,2.24484,2.24347,2.24347,10000000.0
2009-06-10 01:30:00,2.24214,2.24326,2.2421,2.24326,5000000.0
2009-06-10 01:31:00,2.24354,2.24354,2.24264,2.24264,10000000.0
2009-06-10 01:32:00,2.2426,2.24283,2.2426,2.2427,18000000.0
2009-06-10 01:33:00,2.24312,2.24328,2.24303,2.24303,20000000.0
2009-06-10 01:34:00,2.24306,2.24328,2.24306,2.24328,16000000.0
2009-06-10 01:35:00,2.24334,2.24342,2.24331,2.24334,8000000.0
2009-06-10 01:36:00,2.24328,2.24328,2.2432,2.24325,9000000.0
2009-06-10 01:37:00,2.24242,2.24262,2.24236,2.24262,7000000.0
2009-06-10 01:38:00,2.24325,2.24325,2.2431,2.2431,12000000.0
2009-06-10 01:39:00,2.24325,2.2439,2.24325,2.2439,12000000.0
2009-06-10 01:40:00,2.24433,2.24433,2.24382,2.24382,7000000.0
2009-06-10 01:41:00,2.24369,2.24413,2.24369,2.24413,11000000.0
2009-06-10 01:42:00,2.2441,2.24465,2.2441,2.24465,7000000.0
2009-06-10 01:43:00,2.24478,2.24508,2.24478,2.24502,8000000.0
2009-06-10 01:44:00,2.2447,2.24512,2.2447,2.24512,7000000.0
2009-06-10 01:45:00,2.2452,2.24541,2.24512,2.24512,7000000.0
2009-06-10 01:46:00,2.24496,2.24497,2.24479,2.24479,7000000.0
2009-06-10 01:47:00,2.2447,2.24478,2.24461,2.24461,14000000.0
2009-06-10 01:48:00,2.24507,2.24507,2.24476,2.24476,7000000.0
2009-06-10 01:49:00,2.24496,2.24497,2.24486,2.24488,8000000.0
2009-06-10 01:50:00,2.24492,2.2451,2.24492,2.2451,10000000.0
2009-06-10 01:51:00,2.24519,2.24536,2.24499,2.24499,16000000.0
2009-06-10 01:52:00,2.2444,2.24456,2.24431,2.24454,13000000.0
2009-06-10 01:53:00,2.2447,2.24508,2.2447,2.24508,7000000.0
2009-06-10 01:54:00,2.24498,2.2451,2.24465,2.2451,9000000.0
2009-06-10 01:55:00,2.24514,2.24517,2.24499,2.245,12000000.0
2009-06-10 01:56:00,2.24491,2.24491,2.24411,2.24411,17000000.0
2009-06-10 01:57:00,2.24395,2.24453,2.24395,2.24453,13000000.0
2009-06-10 01:58:00,2.24447,2.24447,2.24404,2.24404,10000000.0
2009-06-10 01:59:00,2.24422,2.24434,2.2442,2.24428,11000000.0
2009-06-10 02:00:00,2.24405,2.24412,2.24373,2.24373,7000000.0
2009-06-10 02:01:00,2.24398,2.24417,2.24392,2.24392,8000000.0
2009-06-10 02:02:00,2.24397,2.24426,2.24397,2.24406,9000000.0
2009-06-10 02:03:00,2.244,2.24429,2.24234,2.24375,10000000.0
2009-06-10 02:04:00,2.24316,2.2434,2.24278,2.2434,9000000.0
2009-06-10 02:05:00,2.2434,2.24359,2.24332,2.24345,10000000.0
2009-06-10 02:06:00,2.24326,2.24326,2.24253,2.24261,8000000.0
2009-06-10 02:07:00,2.24296,2.24296,2.24189,2.24198,8000000.0
2009-06-10 02:08:00,2.24145,2.24169,2.24145,2.24168,10000000.0
2009-06-10 02:09:00,2.24162,2.24218,2.24162,2.24218,7000000.0
2009-06-10 02:10:00,2.24214,2.24214,2.24168,2.24199,8000000.0
2009-06-10 02:11:00,2.24186,2.24192,2.2418,2.24183,8000000.0
2009-06-10 02:12:00,2.24198,2.24221,2.24198,2.24221,7000000.0
2009-06-10 02:13:00,2.24248,2.2427,2.24248,2.2427,7000000.0
2009-06-10 02:14:00,2.24263,2.24263,2.24223,2.24223,7000000.0
2009-06-10 02:15:00,2.24261,2.24336,2.24261,2.24323,8000000.0
2009-06-10 02:16:00,2.2431,2.24324,2.24307,2.24322,9000000.0
2009-06-10 02:17:00,2.24338,2.24342,2.24328,2.24342,9000000.0
2009-06-10 02:18:00,2.24338,2.24341,2.24314,2.24314,8000000.0
2009-06-10 02:19:00,2.24322,2.24322,2.24285,2.24314,11000000.0
2009-06-10 02:20:00,2.24297,2.24318,2.24295,2.24318,9000000.0
2009-06-10 02:21:00,2.24322,2.24322,2.24281,2.24283,7000000.0
2009-06-10 02:22:00,2.24331,2.24381,2.24331,2.24356,8000000.0
2009-06-10 02:23:00,2.24341,2.24354,2.24321,2.24326,6000000.0
2009-06-10 02:24:00,2.24321,2.24321,2.24308,2.24314,8000000.0
2009-06-10 02:25:00,2.2432,2.2432,2.24308,2.2431,11000000.0
2009-06-10 02:26:00,2.24318,2.24327,2.24318,2.2432,7000000.0
2009-06-10 02:27:00,2.2431,2.2431,2.24266,2.24266,9000000.0
2009-06-10 02:28:00,2.24268,2.24309,2.24253,2.24309,6000000.0
2009-06-10 02:29:00,2.24262,2.24262,2.24161,2.24222,7000000.0
2009-06-10 02:30:00,2.2421,2.24264,2.24204,2.24264,10000000.0
2009-06-10 02:31:00,2.24323,2.24323,2.24302,2.24305,8000000.0
2009-06-10 02:32:00,2.24296,2.24302,2.24276,2.24285,7000000.0
2009-06-10 02:33:00,2.24297,2.24309,2.2429,2.24296,8000000.0
2009-06-10 02:34:00,2.24284,2.24284,2.24232,2.24232,7000000.0
2009-06-10 02:35:00,2.24205,2.24232,2.24205,2.24232,11000000.0
2009-06-10 02:36:00,2.24215,2.24215,2.24192,2.24205,7000000.0
2009-06-10 02:37:00,2.24173,2.24173,2.24132,2.24132,7000000.0
2009-06-10 02:38:00,2.24106,2.24106,2.2401,2.2401,7000000.0
2009-06-10 02:39:00,2.23994,2.23994,2.23896,2.23902,8000000.0
2009-06-10 02:40:00,2.23848,2.23939,2.23848,2.23939,7000000.0
2009-06-10 02:41:00,2.23952,2.23952,2.23913,2.23924,8000000.0
2009-06-10 02:42:00,2.2393,2.23931,2.23914,2.23922,8000000.0
2009-06-10 02:43:00,2.23925,2.23954,2.2392,2.23954,9000000.0
2009-06-10 02:44:00,2.23978,2.23978,2.23939,2.23939,7000000.0
2009-06-10 02:45:00,2.23803,2.23835,2.2376,2.23835,8000000.0
2009-06-10 02:46:00,2.23846,2.23846,2.23781,2.23781,7000000.0
2009-06-10 02:47:00,2.23773,2.23793,2.23769,2.23793,11000000.0
2009-06-10 02:48:00,2.23746,2.23746,2.23675,2.23679,11000000.0
2009-06-10 02:49:00,2.23677,2.23721,2.23677,2.23709,11000000.0
2009-06-10 02:50:00,2.23682,2.23769,2.23682,2.23769,7000000.0
2009-06-10 02:51:00,2.23751,2.23823,2.23751,2.23772,8000000.0
2009-06-10 02:52:00,2.23838,2.23895,2.23838,2.23895,7000000.0
2009-06-10 02:53:00,2.23837,2.23882,2.23834,2.23834,8000000.0
2009-06-10 02:54:00,2.23836,2.2399,2.23836,2.2399,7000000.0
2009-06-10 02:55:00,2.24025,2.24025,2.23902,2.23912,8000000.0
2009-06-10 02:56:00,2.23853,2.23905,2.23832,2.23832,10000000.0
2009-06-10 02:57:00,2.23789,2.23916,2.23789,2.23916,8000000.0
2009-06-10 02:58:00,2.23922,2.23949,2.23922,2.23929,7000000.0
2009-06-10 02:59:00,2.23942,2.23977,2.23942,2.23973,9000000.0
2009-06-10 03:00:00,2.23882,2.23882,2.23865,2.23877,7000000.0
2009-06-10 03:01:00,2.23871,2.23896,2.23853,2.2387,8000000.0
2009-06-10 03:02:00,2.23757,2.23772,2.23715,2.23716,10000000.0
2009-06-10 03:03:00,2.23763,2.23779,2.23755,2.23762,7000000.0
2009-06-10 03:04:00,2.23704,2.23704,2.23661,2.23697,7000000.0
2009-06-10 03:05:00,2.23679,2.23679,2.23506,2.23523,8000000.0
2009-06-10 03:06:00,2.2353,2.23568,2.2353,2.23539,10000000.0
2009-06-10 03:07:00,2.23557,2.23563,2.23542,2.23542,8000000.0
2009-06-10 03:08:00,2.23535,2.2355,2.23494,2.23494,7000000.0
2009-06-10 03:09:00,2.23511,2.2352,2.2345,2.2345,8000000.0
2009-06-10 03:10:00,2.2346,2.23468,2.23417,2.23417,10000000.0
2009-06-10 03:11:00,2.23413,2.23515,2.2339,2.23515,10000000.0
2009-06-10 03:12:00,2.23536,2.23553,2.23528,2.23528,7000000.0
2009-06-10 03:13:00,2.2351,2.23521,2.23459,2.23459,11000000.0
2009-06-10 03:14:00,2.23423,2.23423,2.23251,2.23251,8000000.0
2009-06-10 03:15:00,2.23332,2.23407,2.23332,2.23407,7000000.0
2009-06-10 03:16:00,2.23393,2.2341,2.23364,2.23393,8000000.0
2009-06-10 03:17:00,2.23397,2.23427,2.23378,2.23378,11000000.0
2009-06-10 03:18:00,2.23419,2.23474,2.23419,2.23462,10000000.0
2009-06-10 03:19:00,2.2346,2.23515,2.23459,2.23506,7000000.0
2009-06-10 03:20:00,2.23535,2.23572,2.23535,2.23572,10000000.0
2009-06-10 03:21:00,2.23574,2.23574,2.23528,2.23551,7000000.0
2009-06-10 03:22:00,2.23572,2.2364,2.23572,2.23606,8000000.0
2009-06-10 03:23:00,2.23571,2.23571,2.23536,2.23539,7000000.0
2009-06-10 03:24:00,2.2353,2.2353,2.23476,2.23476,10000000.0
2009-06-10 03:25:00,2.2346,2.23463,2.23447,2.23463,8000000.0
2009-06-10 03:26:00,2.23448,2.23459,2.23434,2.23434,7000000.0
2009-06-10 03:27:00,2.23419,2.23419,2.23329,2.23329,5000000.0
2009-06-10 03:28:00,2.23296,2.23331,2.23291,2.23331,8000000.0
2009-06-10 03:29:00,2.23405,2.23451,2.23381,2.23451,11000000.0
2009-06-10 03:30:00,2.23466,2.23482,2.23453,2.23464,8000000.0
2009-06-10 03:31:00,2.23454,2.23481,2.23431,2.23478,9000000.0
2009-06-10 03:32:00,2.2349,2.2349,2.23471,2.23472,9000000.0
2009-06-10 03:33:00,2.2347,2.2347,2.23397,2.23397,7000000.0
2009-06-10 03:34:00,2.2341,2.23426,2.23339,2.23339,9000000.0
2009-06-10 03:35:00,2.23321,2.2335,2.23318,2.2335,10000000.0
2009-06-10 03:36:00,2.23485,2.23643,2.23485,2.23643,8000000.0
2009-06-10 03:37:00,2.2363,2.2363,2.23513,2.23513,9000000.0
2009-06-10 03:38:00,2.23461,2.2351,2.23461,2.2351,7000000.0
2009-06-10 03:39:00,2.23535,2.23548,2.23529,2.23529,8000000.0
2009-06-10 03:40:00,2.23528,2.23556,2.2351,2.23556,11000000.0
2009-06-10 03:41:00,2.23554,2.23579,2.23538,2.23538,10000000.0
2009-06-10 03:42:00,2.23543,2.23552,2.23529,2.23552,5000000.0
2009-06-10 03:43:00,2.23554,2.23564,2.23502,2.23506,7000000.0
2009-06-10 03:44:00,2.23539,2.23577,2.23539,2.23577,8000000.0
2009-06-10 03:45:00,2.23583,2.23601,2.23557,2.23601,8000000.0
2009-06-10 03:46:00,2.23631,2.23631,2.23606,2.23627,8000000.0
2009-06-10 03:47:00,2.2364,2.23648,2.23625,2.23625,7000000.0
2009-06-10 03:48:00,2.23618,2.23618,2.2355,2.2355,11000000.0
2009-06-10 03:49:00,2.23535,2.23556,2.23535,2.23547,8000000.0
2009-06-10 03:50:00,2.23529,2.23544,2.23529,2.2354,7000000.0
2009-06-10 03:51:00,2.23559,2.23559,2.23472,2.23472,6000000.0
2009-06-10 03:52:00,2.23474,2.23485,2.23452,2.23479,8000000.0
2009-06-10 03:53:00,2.23489,2.2355,2.23489,2.2355,10000000.0
2009-06-10 03:54:00,2.23573,2.23573,2.2352,2.2352,11000000.0
2009-06-10 03:55:00,2.23544,2.23556,2.23535,2.23549,7000000.0
2009-06-10 03:56:00,2.23538,2.23561,2.23538,2.23548,10000000.0
2009-06-10 03:57:00,2.23532,2.23539,2.23526,2.23539,8000000.0
2009-06-10 03:58:00,2.23526,2.23563,2.23526,2.23563,8000000.0
2009-06-10 03:59:00,2.23537,2.23558,2.23537,2.23558,7000000.0
2009-06-10 04:00:00,2.23549,2.23551,2.23518,2.23526,9000000.0
2009-06-10 04:01:00,2.23543,2.23609,2.23543,2.23609,7000000.0
2009-06-10 04:02:00,2.23617,2.23617,2.23599,2.23611,8000000.0
2009-06-10 04:03:00,2.23612,2.23644,2.23612,2.23618,8000000.0
2009-06-10 04:04:00,2.23625,2.23669,2.23625,2.23669,10000000.0
2009-06-10 04:05:00,2.23699,2.23699,2.23352,2.23352,9000000.0
2009-06-10 04:06:00,2.23558,2.23558,2.23523,2.2354,8000000.0
2009-06-10 04:07:00,2.23596,2.23728,2.23596,2.23704,11000000.0
2009-06-10 04:08:00,2.23592,2.23642,2.23565,2.23642,7000000.0
2009-06-10 04:09:00,2.23667,2.23667,2.23561,2.23574,8000000.0
2009-06-10 04:10:00,2.23578,2.23582,2.23562,2.23579,10000000.0
2009-06-10 04:11:00,2.2359,2.23624,2.2359,2.23596,7000000.0
2009-06-10 04:12:00,2.23546,2.23548,2.235,2.23525,8000000.0
2009-06-10 04:13:00,2.23438,2.23503,2.23438,2.23491,8000000.0
2009-06-10 04:14:00,2.23519,2.23541,2.23509,2.23541,7000000.0
2009-06-10 04:15:00,2.23556,2.23584,2.23555,2.23555,7000000.0
2009-06-10 04:16:00,2.23576,2.23589,2.23566,2.23566,7000000.0
2009-06-10 04:17:00,2.23562,2.23563,2.23536,2.23545,8000000.0
2009-06-10 04:18:00,2.23532,2.23532,2.23481,2.23502,11000000.0
2009-06-10 04:19:00,2.23542,2.23598,2.23542,2.23598,7000000.0
2009-06-10 04:20:00,2.23583,2.23593,2.23557,2.23562,10000000.0
2009-06-10 04:21:00,2.23526,2.23532,2.23488,2.23488,8000000.0
2009-06-10 04:22:00,2.23535,2.23556,2.23525,2.23548,7000000.0
2009-06-10 04:23:00,2.23568,2.23579,2.23552,2.23552,7000000.0
2009-06-10 04:24:00,2.23534,2.23538,2.23512,2.23512,9000000.0
2009-06-10 04:25:00,2.23508,2.23508,2.23443,2.23443,11000000.0
2009-06-10 04:26:00,2.23435,2.23435,2.23402,2.23402,7000000.0
2009-06-10 04:27:00,2.23386,2.23386,2.23324,2.23338,8000000.0
2009-06-10 04:28:00,2.23301,2.23332,2.23301,2.23302,7000000.0
2009-06-10 04:29:00,2.23318,2.23344,2.23302,2.23302,8000000.0
2009-06-10 04:30:00,2.23277,2.23277,2.23228,2.23274,9000000.0
2009-06-10 04:31:00,2.23271,2.23288,2.23232,2.23288,10000000.0
2009-06-10 04:32:00,2.2329,2.2329,2.23248,2.23263,8000000.0
2009-06-10 04:33:00,2.23242,2.23242,2.23151,2.2317,8000000.0
2009-06-10 04:34:00,2.23209,2.23226,2.23209,2.23213,7000000.0
2009-06-10 04:35:00,2.23242,2.23268,2.23228,2.23228,7000000.0
2009-06-10 04:36:00,2.23245,2.23304,2.23245,2.23304,8000000.0
2009-06-10 04:37:00,2.23319,2.23321,2.23314,2.23314,5000000.0
2009-06-10 04:38:00,2.23331,2.23339,2.23323,2.23339,9000000.0
2009-06-10 04:39:00,2.2336,2.23371,2.23337,2.23337,9000000.0
2009-06-10 04:40:00,2.23312,2.23312,2.23297,2.23305,7000000.0
2009-06-10 04:41:00,2.23326,2.23326,2.23307,2.23307,8000000.0
2009-06-10 04:42:00,2.23273,2.23294,2.23273,2.23288,7000000.0
2009-06-10 04:43:00,2.23289,2.23301,2.2326,2.23294,11000000.0
2009-06-10 04:44:00,2.23293,2.23313,2.23292,2.23304,9000000.0
2009-06-10 04:45:00,2.23316,2.23344,2.23308,2.23344,11000000.0
2009-06-10 04:46:00,2.23346,2.23346,2.23328,2.23328,7000000.0
2009-06-10 04:47:00,2.23356,2.23363,2.23348,2.23348,6000000.0
2009-06-10 04:48:00,2.2335,2.2335,2.23312,2.23312,7000000.0
2009-06-10 04:49:00,2.23338,2.23338,2.23301,2.23329,11000000.0
2009-06-10 04:50:00,2.23324,2.23328,2.23313,2.23319,9000000.0
2009-06-10 04:51:00,2.23306,2.23338,2.23301,2.23338,7000000.0
2009-06-10 04:52:00,2.23389,2.23461,2.23389,2.23405,10000000.0
2009-06-10 04:53:00,2.23378,2.23412,2.23374,2.23374,9000000.0
2009-06-10 04:54:00,2.23419,2.23423,2.23404,2.23404,8000000.0
2009-06-10 04:55:00,2.23409,2.23418,2.23383,2.23383,8000000.0
2009-06-10 04:56:00,2.23363,2.23363,2.23342,2.23342,6000000.0
2009-06-10 04:57:00,2.23312,2.23335,2.23312,2.23335,8000000.0
2009-06-10 04:58:00,2.23352,2.23361,2.2335,2.23354,8000000.0
2009-06-10 04:59:00,2.23358,2.23383,2.23357,2.23383,8000000.0
2009-06-10 05:00:00,2.23396,2.23404,2.23382,2.23382,7000000.0
2009-06-10 05:01:00,2.23364,2.23364,2.23325,2.23329,6000000.0
2009-06-10 05:02:00,2.2331,2.23357,2.2331,2.23357,7000000.0
2009-06-10 05:03:00,2.23349,2.23354,2.2333,2.2333,7000000.0
2009-06-10 05:04:00,2.23303,2.23328,2.233,2.233,7000000.0
2009-06-10 05:05:00,2.23283,2.2332,2.23283,2.2332,5000000.0
2009-06-10 05:06:00,2.233,2.23322,2.233,2.23322,8000000.0
2009-06-10 05:07:00,2.23331,2.23359,2.23329,2.23359,8000000.0
2009-06-10 05:08:00,2.2332,2.2332,2.23295,2.23295,10000000.0
2009-06-10 05:09:00,2.23322,2.23331,2.23297,2.23331,7000000.0
2009-06-10 05:10:00,2.23374,2.23384,2.23353,2.23383,7000000.0
2009-06-10 05:11:00,2.23412,2.23412,2.23322,2.23322,8000000.0
2009-06-10 05:12:00,2.23298,2.23312,2.23298,2.23309,11000000.0
2009-06-10 05:13:00,2.23317,2.23327,2.23307,2.23313,8000000.0
2009-06-10 05:14:00,2.23306,2.23306,2.23265,2.23265,7000000.0
2009-06-10 05:15:00,2.233,2.23328,2.23287,2.23317,7000000.0
2009-06-10 05:16:00,2.23376,2.23376,2.23285,2.23291,7000000.0
2009-06-10 05:17:00,2.23299,2.23316,2.23296,2.23316,7000000.0
2009-06-10 05:18:00,2.23343,2.2341,2.23343,2.23386,8000000.0
2009-06-10 05:19:00,2.23398,2.23398,2.23375,2.2338,7000000.0
2009-06-10 05:20:00,2.23383,2.23476,2.23383,2.23476,9000000.0
2009-06-10 05:21:00,2.23491,2.23491,2.23397,2.23397,8000000.0
2009-06-10 05:22:00,2.23339,2.23373,2.23339,2.23371,7000000.0
2009-06-10 05:23:00,2.23398,2.23419,2.23398,2.23403,10000000.0
2009-06-10 05:24:00,2.23392,2.23401,2.23364,2.23401,8000000.0
2009-06-10 05:25:00,2.23419,2.23431,2.23382,2.23382,7000000.0
2009-06-10 05:26:00,2.23385,2.23409,2.23385,2.23409,7000000.0
2009-06-10 05:27:00,2.23409,2.23434,2.23409,2.23421,8000000.0
2009-06-10 05:28:00,2.23441,2.23441,2.23419,2.23419,9000000.0
2009-06-10 05:29:00,2.23424,2.23424,2.23407,2.23423,7000000.0
2009-06-10 05:30:00,2.2341,2.2341,2.23385,2.23395,10000000.0
2009-06-10 05:31:00,2.2341,2.23459,2.23405,2.23459,8000000.0
2009-06-10 05:32:00,2.23463,2.23472,2.23459,2.23472,8000000.0
2009-06-10 05:33:00,2.23466,2.23466,2.23439,2.23439,9000000.0
2009-06-10 05:34:00,2.23455,2.23477,2.23429,2.23477,8000000.0
2009-06-10 05:35:00,2.23473,2.23473,2.23424,2.23424,7000000.0
2009-06-10 05:36:00,2.2346,2.2346,2.23391,2.23391,5000000.0
2009-06-10 05:37:00,2.23371,2.2338,2.23365,2.2338,7000000.0
2009-06-10 05:38:00,2.23389,2.2343,2.23389,2.23427,9000000.0
2009-06-10 05:39:00,2.23434,2.23442,2.23411,2.23442,7000000.0
2009-06-10 05:40:00,2.23421,2.23421,2.23399,2.23405,7000000.0
2009-06-10 05:41:00,2.23398,2.23403,2.23392,2.23402,8000000.0
2009-06-10 05:42:00,2.23431,2.23431,2.23396,2.23429,7000000.0
2009-06-10 05:43:00,2.23425,2.23435,2.23406,2.23429,9000000.0
2009-06-10 05:44:00,2.23428,2.23428,2.23232,2.23425,8000000.0
2009-06-10 05:45:00,2.23425,2.23434,2.23414,2.23434,11000000.0
2009-06-10 05:46:00,2.23424,2.23459,2.23424,2.23459,7000000.0
2009-06-10 05:47:00,2.23462,2.23463,2.23445,2.23445,8000000.0
2009-06-10 05:48:00,2.23443,2.23496,2.23443,2.23496,9000000.0
2009-06-10 05:49:00,2.23492,2.235,2.23486,2.23486,8000000.0
2009-06-10 05:50:00,2.23494,2.23498,2.23483,2.23488,9000000.0
2009-06-10 05:51:00,2.23471,2.23474,2.23422,2.23422,8000000.0
2009-06-10 05:52:00,2.23435,2.23438,2.23422,2.23438,8000000.0
2009-06-10 05:53:00,2.23443,2.23447,2.23441,2.23441,7000000.0
2009-06-10 05:54:00,2.23427,2.23427,2.2342,2.23423,10000000.0
2009-06-10 05:55:00,2.23416,2.23422,2.23409,2.23409,5000000.0
2009-06-10 05:56:00,2.23395,2.23415,2.23395,2.23405,11000000.0
2009-06-10 05:57:00,2.23404,2.23413,2.2338,2.2338,8000000.0
2009-06-10 05:58:00,2.2341,2.23489,2.2341,2.23489,9000000.0
2009-06-10 05:59:00,2.23504,2.23504,2.23476,2.23496,5000000.0
2009-06-10 06:00:00,2.23455,2.23455,2.23384,2.2339,8000000.0
2009-06-10 06:01:00,2.2337,2.23378,2.23369,2.23369,7000000.0
2009-06-10 06:02:00,2.23391,2.23392,2.23374,2.23388,7000000.0
2009-06-10 06:03:00,2.23384,2.23392,2.23374,2.23387,8000000.0
2009-06-10 06:04:00,2.23378,2.23429,2.23373,2.23429,7000000.0
2009-06-10 06:05:00,2.23434,2.23434,2.23383,2.23383,7000000.0
2009-06-10 06:06:00,2.23387,2.23445,2.23387,2.23445,7000000.0
2009-06-10 06:07:00,2.23468,2.23471,2.23454,2.23454,7000000.0
2009-06-10 06:08:00,2.23447,2.2346,2.23447,2.23457,7000000.0
2009-06-10 06:09:00,2.23457,2.2347,2.23453,2.23453,8000000.0
2009-06-10 06:10:00,2.23433,2.23433,2.23418,2.23418,8000000.0
2009-06-10 06:11:00,2.23415,2.23452,2.23415,2.23447,8000000.0
2009-06-10 06:12:00,2.23449,2.23449,2.23428,2.23428,8000000.0
2009-06-10 06:13:00,2.23419,2.2344,2.23395,2.23395,8000000.0
2009-06-10 06:14:00,2.23416,2.23489,2.23416,2.23489,10000000.0
2009-06-10 06:15:00,2.235,2.235,2.23437,2.23437,8000000.0
2009-06-10 06:16:00,2.23485,2.23498,2.23473,2.23498,11000000.0
2009-06-10 06:17:00,2.23529,2.23583,2.23529,2.23583,7000000.0
2009-06-10 06:18:00,2.23584,2.23586,2.23556,2.23556,9000000.0
2009-06-10 06:19:00,2.23522,2.23633,2.23522,2.23633,7000000.0
2009-06-10 06:20:00,2.23615,2.23619,2.23575,2.23602,9000000.0
2009-06-10 06:21:00,2.23577,2.23577,2.23525,2.23557,8000000.0
2009-06-10 06:22:00,2.23615,2.23615,2.23581,2.23581,8000000.0
2009-06-10 06:23:00,2.23564,2.23564,2.23541,2.23541,8000000.0
2009-06-10 06:24:00,2.23605,2.23684,2.23605,2.23636,11000000.0
2009-06-10 06:25:00,2.23623,2.23623,2.23594,2.23597,11000000.0
2009-06-10 06:26:00,2.23584,2.23584,2.23527,2.23545,11000000.0
2009-06-10 06:27:00,2.2355,2.23559,2.23546,2.23556,7000000.0
2009-06-10 06:28:00,2.23599,2.23599,2.23579,2.23582,8000000.0
2009-06-10 06:29:00,2.23513,2.23513,2.23476,2.23476,8000000.0
2009-06-10 06:30:00,2.23464,2.23464,2.23452,2.23461,8000000.0
2009-06-10 06:31:00,2.23491,2.23511,2.23483,2.23495,7000000.0
2009-06-10 06:32:00,2.23507,2.23507,2.23445,2.23445,7000000.0
2009-06-10 06:33:00,2.2345,2.23469,2.2345,2.23457,7000000.0
2009-06-10 06:34:00,2.23444,2.23444,2.23366,2.23366,7000000.0
2009-06-10 06:35:00,2.2334,2.23367,2.2334,2.23367,8000000.0
2009-06-10 06:36:00,2.23368,2.23407,2.2335,2.23407,7000000.0
2009-06-10 06:37:00,2.23407,2.23411,2.23383,2.23386,10000000.0
2009-06-10 06:38:00,2.23376,2.23376,2.23353,2.23359,10000000.0
2009-06-10 06:39:00,2.23322,2.23332,2.23322,2.23327,5000000.0
2009-06-10 06:40:00,2.23347,2.2336,2.23344,2.2336,9000000.0
2009-06-10 06:41:00,2.23349,2.23374,2.23348,2.23374,7000000.0
2009-06-10 06:42:00,2.23377,2.23426,2.23377,2.23426,8000000.0
2009-06-10 06:43:00,2.23378,2.23378,2.23319,2.23319,7000000.0
2009-06-10 06:44:00,2.2329,2.2329,2.23174,2.23174,8000000.0
2009-06-10 06:45:00,2.23171,2.23171,2.23092,2.23092,6000000.0
2009-06-10 06:46:00,2.23098,2.23148,2.23097,2.23148,10000000.0
2009-06-10 06:47:00,2.23128,2.23128,2.22945,2.22992,8000000.0
2009-06-10 06:48:00,2.22984,2.22984,2.22892,2.22892,7000000.0
2009-06-10 06:49:00,2.22901,2.22926,2.22898,2.229,8000000.0
2009-06-10 06:50:00,2.22888,2.22913,2.22863,2.22863,10000000.0
2009-06-10 06:51:00,2.2284,2.22882,2.2284,2.22869,10000000.0
2009-06-10 06:52:00,2.22858,2.22858,2.22817,2.22857,8000000.0
2009-06-10 06:53:00,2.22871,2.22892,2.22869,2.22878,8000000.0
2009-06-10 06:54:00,2.22925,2.23066,2.22925,2.23066,8000000.0
2009-06-10 06:55:00,2.23064,2.23119,2.23059,2.23059,7000000.0
2009-06-10 06:56:00,2.22992,2.2305,2.22962,2.2305,8000000.0
2009-06-10 06:57:00,2.23049,2.23058,2.23047,2.23053,7000000.0
2009-06-10 06:58:00,2.23053,2.23073,2.23043,2.23064,7000000.0
2009-06-10 06:59:00,2.23001,2.23001,2.22943,2.22958,7000000.0
2009-06-10 07:00:00,2.2299,2.22996,2.22987,2.22993,7000000.0
2009-06-10 07:01:00,2.22977,2.23021,2.22977,2.23021,5000000.0
2009-06-10 07:02:00,2.23078,2.23132,2.23078,2.23109,9000000.0
2009-06-10 07:03:00,2.23149,2.2315,2.23117,2.2312,7000000.0
2009-06-10 07:04:00,2.23115,2.23177,2.23115,2.23177,8000000.0
2009-06-10 07:05:00,2.23151,2.23252,2.23137,2.23252,11000000.0
2009-06-10 07:06:00,2.23225,2.23241,2.2317,2.23171,11000000.0
2009-06-10 07:07:00,2.23147,2.23205,2.23147,2.23205,11000000.0
2009-06-10 07:08:00,2.23219,2.23225,2.23206,2.23225,5000000.0
2009-06-10 07:09:00,2.23225,2.23249,2.23184,2.23184,8000000.0
2009-06-10 07:10:00,2.23163,2.23182,2.2316,2.23163,7000000.0
2009-06-10 07:11:00,2.23204,2.2326,2.23203,2.2326,10000000.0
2009-06-10 07:12:00,2.23278,2.2328,2.23112,2.23112,7000000.0
2009-06-10 07:13:00,2.23095,2.23095,2.2302,2.2302,8000000.0
2009-06-10 07:14:00,2.23026,2.23047,2.22993,2.22993,7000000.0
2009-06-10 07:15:00,2.22916,2.22966,2.22913,2.22966,10000000.0
2009-06-10 07:16:00,2.22956,2.22989,2.22946,2.22972,8000000.0
2009-06-10 07:17:00,2.22901,2.22934,2.22901,2.22906,11000000.0
2009-06-10 07:18:00,2.2295,2.2308,2.2295,2.2308,8000000.0
2009-06-10 07:19:00,2.2308,2.23093,2.23072,2.23072,8000000.0
2009-06-10 07:20:00,2.23084,2.2312,2.23084,2.23113,9000000.0
2009-06-10 07:21:00,2.23073,2.23096,2.23073,2.23082,10000000.0
2009-06-10 07:22:00,2.23071,2.23101,2.23071,2.23101,11000000.0
2009-06-10 07:23:00,2.23066,2.23066,2.22961,2.22961,7000000.0
2009-06-10 07:24:00,2.22971,2.2299,2.22956,2.22988,9000000.0
2009-06-10 07:25:00,2.22996,2.22996,2.22918,2.22936,8000000.0
2009-06-10 07:26:00,2.2298,2.2298,2.22902,2.22902,7000000.0
2009-06-10 07:27:00,2.22888,2.23069,2.22888,2.23069,7000000.0
2009-06-10 07:28:00,2.23037,2.23078,2.23014,2.23078,7000000.0
2009-06-10 07:29:00,2.23075,2.23116,2.23075,2.23116,8000000.0
2009-06-10 07:30:00,2.23,2.23019,2.22967,2.23019,8000000.0
2009-06-10 07:31:00,2.23059,2.23092,2.23015,2.23015,7000000.0
2009-06-10 07:32:00,2.2306,2.2306,2.23027,2.23027,5000000.0
2009-06-10 07:33:00,2.23025,2.23025,2.22994,2.22994,8000000.0
2009-06-10 07:34:00,2.22974,2.22993,2.22972,2.22972,11000000.0
2009-06-10 07:35:00,2.22992,2.23009,2.22985,2.23007,8000000.0
2009-06-10 07:36:00,2.22975,2.22996,2.22935,2.22935,7000000.0
2009-06-10 07:37:00,2.22894,2.22915,2.22882,2.22882,7000000.0
2009-06-10 07:38:00,2.22882,2.229,2.22855,2.22855,11000000.0
2009-06-10 07:39:00,2.22887,2.22908,2.22887,2.22896,7000000.0
2009-06-10 07:40:00,2.22892,2.22898,2.22882,2.22893,8000000.0
2009-06-10 07:41:00,2.22901,2.22925,2.22901,2.22923,9000000.0
2009-06-10 07:42:00,2.22944,2.22953,2.22929,2.22945,11000000.0
2009-06-10 07:43:00,2.22957,2.22957,2.22928,2.22928,7000000.0
2009-06-10 07:44:00,2.22945,2.22959,2.22945,2.22955,7000000.0
2009-06-10 07:45:00,2.22954,2.22954,2.2293,2.22932,6000000.0
2009-06-10 07:46:00,2.22939,2.22955,2.22935,2.22955,10000000.0
2009-06-10 07:47:00,2.22949,2.22984,2.22923,2.22976,7000000.0
2009-06-10 07:48:00,2.22991,2.22994,2.22947,2.22959,8000000.0
2009-06-10 07:49:00,2.22933,2.22991,2.22933,2.2298,8000000.0
2009-06-10 07:50:00,2.22928,2.22959,2.22928,2.2294,7000000.0
2009-06-10 07:51:00,2.22923,2.22923,2.22694,2.22694,8000000.0
2009-06-10 07:52:00,2.22607,2.22692,2.22594,2.22692,10000000.0
2009-06-10 07:53:00,2.22723,2.22744,2.22704,2.22718,11000000.0
2009-06-10 07:54:00,2.22709,2.22729,2.22682,2.22685,9000000.0
2009-06-10 07:55:00,2.22671,2.22688,2.22671,2.22674,9000000.0
2009-06-10 07:56:00,2.2267,2.22697,2.22649,2.22649,6000000.0
2009-06-10 07:57:00,2.22611,2.22611,2.22538,2.22538,7000000.0
2009-06-10 07:58:00,2.22539,2.22619,2.22539,2.22619,7000000.0
2009-06-10 07:59:00,2.22532,2.22563,2.22497,2.22563,7000000.0
2009-06-10 08:00:00,2.22583,2.22591,2.22546,2.22576,8000000.0
2009-06-10 08:01:00,2.22618,2.22618,2.22542,2.22542,10000000.0
2009-06-10 08:02:00,2.22567,2.22572,2.22517,2.22525,7000000.0
2009-06-10 08:03:00,2.22462,2.22465,2.22403,2.22458,8000000.0
2009-06-10 08:04:00,2.22411,2.22411,2.22365,2.22378,8000000.0
2009-06-10 08:05:00,2.22401,2.22418,2.22375,2.22398,8000000.0
2009-06-10 08:06:00,2.22412,2.22412,2.2232,2.2232,7000000.0
2009-06-10 08:07:00,2.22364,2.22426,2.22362,2.22426,7000000.0
2009-06-10 08:08:00,2.22437,2.22437,2.22407,2.2241,7000000.0
2009-06-10 08:09:00,2.22368,2.22379,2.22343,2.22346,7000000.0
2009-06-10 08:10:00,2.224,2.22477,2.22398,2.22477,7000000.0
2009-06-10 08:11:00,2.22463,2.22463,2.22409,2.22438,8000000.0
2009-06-10 08:12:00,2.22455,2.22479,2.22455,2.22478,9000000.0
2009-06-10 08:13:00,2.22464,2.22473,2.22432,2.22432,7000000.0
2009-06-10 08:14:00,2.22439,2.22481,2.22418,2.22481,9000000.0
2009-06-10 08:15:00,2.22446,2.2246,2.22392,2.2246,8000000.0
2009-06-10 08:16:00,2.22522,2.22589,2.22522,2.22589,11000000.0
2009-06-10 08:17:00,2.22561,2.22561,2.22502,2.22502,7000000.0
2009-06-10 08:18:00,2.22479,2.22486,2.22436,2.22436,9000000.0
2009-06-10 08:19:00,2.22429,2.22467,2.22416,2.22467,7000000.0
2009-06-10 08:20:00,2.2245,2.22483,2.22442,2.22482,8000000.0
2009-06-10 08:21:00,2.2245,2.22508,2.2245,2.22508,8000000.0
2009-06-10 08:22:00,2.22538,2.2254,2.2252,2.2254,8000000.0
2009-06-10 08:23:00,2.22557,2.22644,2.22554,2.22644,7000000.0
2009-06-10 08:24:00,2.2266,2.22677,2.22659,2.22677,7000000.0
2009-06-10 08:25:00,2.22702,2.22768,2.22702,2.22761,8000000.0
2009-06-10 08:26:00,2.22761,2.22801,2.22744,2.22783,7000000.0
2009-06-10 08:27:00,2.22868,2.22868,2.22777,2.2283,10000000.0
2009-06-10 08:28:00,2.22842,2.22842,2.22834,2.22835,7000000.0
2009-06-10 08:29:00,2.2281,2.22844,2.22715,2.22715,10000000.0
2009-06-10 08:30:00,2.22784,2.22799,2.22769,2.22795,7000000.0
2009-06-10 08:31:00,2.22821,2.22844,2.22821,2.22841,10000000.0
2009-06-10 08:32:00,2.22834,2.22873,2.2283,2.2283,8000000.0
2009-06-10 08:33:00,2.2275,2.2275,2.2268,2.2268,7000000.0
2009-06-10 08:34:00,2.22625,2.22643,2.22613,2.22613,9000000.0
2009-06-10 08:35:00,2.22614,2.22614,2.22591,2.22609,9000000.0
2009-06-10 08:36:00,2.22638,2.22678,2.22633,2.22642,8000000.0
2009-06-10 08:37:00,2.22664,2.22686,2.22643,2.22668,9000000.0
2009-06-10 08:38:00,2.22671,2.22694,2.22659,2.22659,10000000.0
2009-06-10 08:39:00,2.2266,2.2266,2.22593,2.22593,11000000.0
2009-06-10 08:40:00,2.22585,2.22598,2.22568,2.22568,8000000.0
2009-06-10 08:41:00,2.22567,2.22586,2.22567,2.22582,11000000.0
2009-06-10 08:42:00,2.22615,2.22618,2.22596,2.22612,10000000.0
2009-06-10 08:43:00,2.22585,2.22593,2.22564,2.22564,8000000.0
2009-06-10 08:44:00,2.22535,2.22614,2.22535,2.22576,10000000.0
2009-06-10 08:45:00,2.22511,2.22539,2.2251,2.22513,8000000.0
2009-06-10 08:46:00,2.22475,2.22535,2.22349,2.22535,6000000.0
2009-06-10 08:47:00,2.22551,2.22554,2.22526,2.22554,7000000.0
2009-06-10 08:48:00,2.2253,2.22531,2.225,2.22516,10000000.0
2009-06-10 08:49:00,2.22465,2.22465,2.22441,2.22441,11000000.0
2009-06-10 08:50:00,2.22527,2.2256,2.22527,2.22547,7000000.0
2009-06-10 08:51:00,2.22564,2.22641,2.22564,2.22629,8000000.0
2009-06-10 08:52:00,2.22554,2.22586,2.22529,2.22568,9000000.0
2009-06-10 08:53:00,2.22489,2.22526,2.22468,2.225,8000000.0
2009-06-10 08:54:00,2.22508,2.22619,2.22508,2.22618,8000000.0
2009-06-10 08:55:00,2.22577,2.22621,2.22555,2.22621,8000000.0
2009-06-10 08:56:00,2.22584,2.22584,2.22521,2.22521,7000000.0
2009-06-10 08:57:00,2.22571,2.22571,2.22502,2.22528,8000000.0
2009-06-10 08:58:00,2.22585,2.22638,2.22585,2.2263,7000000.0
2009-06-10 08:59:00,2.22634,2.22634,2.22547,2.22547,7000000.0
2009-06-10 09:00:00,2.22575,2.22587,2.22561,2.22567,8000000.0
2009-06-10 09:01:00,2.22533,2.22552,2.22518,2.22518,9000000.0
2009-06-10 09:02:00,2.22525,2.22525,2.22467,2.22467,10000000.0
2009-06-10 09:03:00,2.22471,2.22555,2.22456,2.22553,7000000.0
2009-06-10 09:04:00,2.2257,2.22573,2.22426,2.22426,7000000.0
2009-06-10 09:05:00,2.22399,2.22503,2.22399,2.22503,7000000.0
2009-06-10 09:06:00,2.22476,2.22487,2.22441,2.22441,11000000.0
2009-06-10 09:07:00,2.22442,2.22442,2.22352,2.22352,8000000.0
2009-06-10 09:08:00,2.22321,2.22321,2.2228,2.22283,5000000.0
2009-06-10 09:09:00,2.22259,2.22327,2.22251,2.22327,11000000.0
2009-06-10 09:10:00,2.22384,2.22389,2.22354,2.22389,7000000.0
2009-06-10 09:11:00,2.22374,2.22384,2.22326,2.22384,9000000.0
2009-06-10 09:12:00,2.2235,2.22394,2.2235,2.22381,8000000.0
2009-06-10 09:13:00,2.2239,2.2248,2.2239,2.22453,9000000.0
2009-06-10 09:14:00,2.22405,2.22406,2.22382,2.22406,11000000.0
2009-06-10 09:15:00,2.22439,2.22439,2.22373,2.22373,7000000.0
2009-06-10 09:16:00,2.22357,2.22361,2.22341,2.2236,8000000.0
2009-06-10 09:17:00,2.22348,2.22348,2.22318,2.22329,11000000.0
2009-06-10 09:18:00,2.22363,2.22412,2.22363,2.22412,8000000.0
2009-06-10 09:19:00,2.22346,2.22346,2.22279,2.22279,7000000.0
2009-06-10 09:20:00,2.22266,2.22287,2.22236,2.22236,7000000.0
2009-06-10 09:21:00,2.22263,2.22293,2.22261,2.22268,8000000.0
2009-06-10 09:22:00,2.22314,2.22403,2.22314,2.22403,8000000.0
2009-06-10 09:23:00,2.22405,2.2245,2.22404,2.2245,7000000.0
2009-06-10 09:24:00,2.22433,2.2244,2.22426,2.22433,8000000.0
2009-06-10 09:25:00,2.22463,2.2248,2.22461,2.22461,7000000.0
2009-06-10 09:26:00,2.22447,2.22473,2.22445,2.22473,11000000.0
2009-06-10 09:27:00,2.22508,2.22522,2.22495,2.22504,11000000.0
2009-06-10 09:28:00,2.22499,2.22499,2.22478,2.22486,9000000.0
2009-06-10 09:29:00,2.22481,2.2249,2.22457,2.22472,8000000.0
2009-06-10 09:30:00,2.22446,2.22469,2.22446,2.22454,7000000.0
2009-06-10 09:31:00,2.22479,2.2254,2.22479,2.22521,7000000.0
2009-06-10 09:32:00,2.22517,2.22525,2.22498,2.22498,7000000.0
2009-06-10 09:33:00,2.22502,2.2253,2.22495,2.2253,8000000.0
2009-06-10 09:34:00,2.22517,2.22517,2.22477,2.22477,7000000.0
2009-06-10 09:35:00,2.2251,2.22519,2.22494,2.22519,10000000.0
2009-06-10 09:36:00,2.22506,2.22511,2.2248,2.2249,8000000.0
2009-06-10 09:37:00,2.22493,2.22523,2.22493,2.22523,11000000.0
2009-06-10 09:38:00,2.22519,2.22575,2.22357,2.2255,11000000.0
2009-06-10 09:39:00,2.22555,2.2258,2.22555,2.22561,7000000.0
2009-06-10 09:40:00,2.22536,2.22539,2.22519,2.22532,9000000.0
2009-06-10 09:41:00,2.22554,2.22554,2.22524,2.22543,8000000.0
2009-06-10 09:42:00,2.22561,2.22579,2.22559,2.22579,10000000.0
2009-06-10 09:43:00,2.22558,2.22585,2.22558,2.2258,11000000.0
2009-06-10 09:44:00,2.22606,2.22688,2.22606,2.22682,8000000.0
2009-06-10 09:45:00,2.22681,2.22689,2.22662,2.22667,9000000.0
2009-06-10 09:46:00,2.22633,2.22633,2.22562,2.22568,11000000.0
2009-06-10 09:47:00,2.22584,2.22584,2.22533,2.22533,9000000.0
2009-06-10 09:48:00,2.2253,2.22559,2.2253,2.22533,7000000.0
2009-06-10 09:49:00,2.22531,2.22543,2.22482,2.22484,11000000.0
2009-06-10 09:50:00,2.22483,2.22529,2.22483,2.2251,8000000.0
2009-06-10 09:51:00,2.22495,2.22495,2.22461,2.22467,8000000.0
2009-06-10 09:52:00,2.22447,2.22447,2.22376,2.22427,8000000.0
2009-06-10 09:53:00,2.22414,2.22434,2.22412,2.22418,10000000.0
2009-06-10 09:54:00,2.22398,2.22405,2.22337,2.22337,10000000.0
2009-06-10 09:55:00,2.22353,2.22395,2.22353,2.22395,8000000.0
2009-06-10 09:56:00,2.22412,2.22412,2.22362,2.22362,10000000.0
2009-06-10 09:57:00,2.2237,2.22421,2.22365,2.22365,8000000.0
2009-06-10 09:58:00,2.22339,2.22348,2.2232,2.22348,8000000.0
2009-06-10 09:59:00,2.22323,2.22323,2.22226,2.22226,10000000.0
2009-06-10 10:00:00,2.22311,2.22423,2.22311,2.22423,10000000.0
2009-06-10 10:01:00,2.22415,2.22415,2.22387,2.22406,10000000.0
2009-06-10 10:02:00,2.2237,2.2237,2.2228,2.2228,10000000.0
2009-06-10 10:03:00,2.22301,2.22301,2.22252,2.22252,7000000.0
2009-06-10 10:04:00,2.22267,2.22319,2.22267,2.22315,7000000.0
2009-06-10 10:05:00,2.22315,2.22392,2.223,2.22392,11000000.0
2009-06-10 10:06:00,2.2243,2.22464,2.22427,2.22455,7000000.0
2009-06-10 10:07:00,2.22425,2.22425,2.2232,2.2232,7000000.0
2009-06-10 10:08:00,2.2233,2.22436,2.2233,2.22436,7000000.0
2009-06-10 10:09:00,2.22439,2.22442,2.22367,2.22367,7000000.0
2009-06-10 10:10:00,2.22355,2.22396,2.22274,2.22274,7000000.0
2009-06-10 10:11:00,2.2226,2.22292,2.2226,2.22292,7000000.0
2009-06-10 10:12:00,2.22292,2.22315,2.22274,2.22301,8000000.0
2009-06-10 10:13:00,2.22331,2.22331,2.22297,2.22297,8000000.0
2009-06-10 10:14:00,2.22325,2.22329,2.22298,2.22298,7000000.0
2009-06-10 10:15:00,2.22285,2.22312,2.22282,2.22312,10000000.0
2009-06-10 10:16:00,2.22289,2.22303,2.22289,2.22303,7000000.0
2009-06-10 10:17:00,2.22284,2.22307,2.22274,2.22307,11000000.0
2009-06-10 10:18:00,2.22305,2.22368,2.22305,2.22355,8000000.0
2009-06-10 10:19:00,2.22357,2.22445,2.22357,2.22445,9000000.0
2009-06-10 10:20:00,2.22434,2.22434,2.22387,2.22408,7000000.0
2009-06-10 10:21:00,2.22406,2.22438,2.22378,2.22438,8000000.0
2009-06-10 10:22:00,2.22467,2.22509,2.22467,2.22509,7000000.0
2009-06-10 10:23:00,2.22521,2.22521,2.22471,2.22477,7000000.0
2009-06-10 10:24:00,2.22464,2.22509,2.22458,2.22509,7000000.0
2009-06-10 10:25:00,2.22483,2.22498,2.22428,2.22428,9000000.0
2009-06-10 10:26:00,2.22393,2.22424,2.22383,2.22416,11000000.0
2009-06-10 10:27:00,2.2238,2.22469,2.2238,2.22469,8000000.0
2009-06-10 10:28:00,2.22461,2.22462,2.22407,2.22407,9000000.0
2009-06-10 10:29:00,2.22396,2.22399,2.22355,2.22386,8000000.0
2009-06-10 10:30:00,2.22343,2.22366,2.22343,2.22356,8000000.0
2009-06-10 10:31:00,2.22256,2.22258,2.22233,2.22252,7000000.0
2009-06-10 10:32:00,2.22287,2.22421,2.2227,2.22421,9000000.0
2009-06-10 10:33:00,2.22424,2.22424,2.2239,2.2239,7000000.0
2009-06-10 10:34:00,2.22261,2.22324,2.22238,2.22324,7000000.0
2009-06-10 10:35:00,2.223,2.22309,2.22282,2.22309,7000000.0
2009-06-10 10:36:00,2.22306,2.22314,2.22272,2.22299,8000000.0
2009-06-10 10:37:00,2.2235,2.22393,2.22339,2.22339,8000000.0
2009-06-10 10:38:00,2.22337,2.22337,2.22233,2.22333,10000000.0
2009-06-10 10:39:00,2.22363,2.22384,2.22363,2.22369,8000000.0
2009-06-10 10:40:00,2.22317,2.22317,2.22287,2.22289,7000000.0
2009-06-10 10:41:00,2.22291,2.22304,2.2229,2.22303,9000000.0
2009-06-10 10:42:00,2.22262,2.22262,2.22176,2.22176,7000000.0
2009-06-10 10:43:00,2.2212,2.2212,2.21916,2.21916,10000000.0
2009-06-10 10:44:00,2.2187,2.21914,2.2187,2.21878,7000000.0
2009-06-10 10:45:00,2.21839,2.21881,2.21836,2.2187,8000000.0
2009-06-10 10:46:00,2.21877,2.22004,2.21877,2.22004,8000000.0
2009-06-10 10:47:00,2.22001,2.22001,2.21917,2.21917,7000000.0
2009-06-10 10:48:00,2.21958,2.22029,2.21958,2.22029,8000000.0
2009-06-10 10:49:00,2.22101,2.22184,2.22087,2.22184,9000000.0
2009-06-10 10:50:00,2.22175,2.22175,2.22103,2.22103,8000000.0
2009-06-10 10:51:00,2.22107,2.22107,2.22025,2.22025,9000000.0
2009-06-10 10:52:00,2.2206,2.2231,2.2206,2.2231,8000000.0
2009-06-10 10:53:00,2.22235,2.22324,2.22235,2.22295,9000000.0
2009-06-10 10:54:00,2.22334,2.22387,2.22334,2.22387,10000000.0
2009-06-10 10:55:00,2.22443,2.22443,2.22395,2.22395,7000000.0
2009-06-10 10:56:00,2.22349,2.22378,2.22171,2.22372,7000000.0
2009-06-10 10:57:00,2.22343,2.22343,2.22291,2.22291,8000000.0
2009-06-10 10:58:00,2.22331,2.22359,2.22331,2.22355,7000000.0
2009-06-10 10:59:00,2.22407,2.22407,2.22271,2.22334,11000000.0
2009-06-10 11:00:00,2.22387,2.22477,2.22302,2.22302,7000000.0
2009-06-10 11:01:00,2.22381,2.22387,2.2235,2.22377,8000000.0
2009-06-10 11:02:00,2.22331,2.22331,2.22296,2.22296,7000000.0
2009-06-10 11:03:00,2.22305,2.22371,2.22305,2.22371,11000000.0
2009-06-10 11:04:00,2.22337,2.22337,2.22259,2.22259,11000000.0
2009-06-10 11:05:00,2.22245,2.22245,2.22146,2.22146,7000000.0
2009-06-10 11:06:00,2.2214,2.22213,2.2214,2.22213,6000000.0
2009-06-10 11:07:00,2.22159,2.22185,2.22149,2.22169,7000000.0
2009-06-10 11:08:00,2.22219,2.22276,2.22219,2.22276,9000000.0
2009-06-10 11:09:00,2.22256,2.22279,2.22222,2.22279,8000000.0
2009-06-10 11:10:00,2.22306,2.22325,2.22288,2.22288,8000000.0
2009-06-10 11:11:00,2.22317,2.22355,2.22304,2.22355,10000000.0
2009-06-10 11:12:00,2.22388,2.22429,2.22373,2.22429,7000000.0
2009-06-10 11:13:00,2.22441,2.22441,2.2237,2.2243,11000000.0
2009-06-10 11:14:00,2.22413,2.2244,2.22402,2.22438,11000000.0
2009-06-10 11:15:00,2.2242,2.2242,2.22384,2.22384,7000000.0
2009-06-10 11:16:00,2.22379,2.22379,2.22294,2.22315,7000000.0
2009-06-10 11:17:00,2.22321,2.22322,2.22298,2.22322,7000000.0
2009-06-10 11:18:00,2.22339,2.22381,2.22339,2.2235,10000000.0
2009-06-10 11:19:00,2.22279,2.22306,2.22242,2.22306,11000000.0
2009-06-10 11:20:00,2.22261,2.22304,2.22238,2.22304,8000000.0
2009-06-10 11:21:00,2.22337,2.22337,2.2226,2.2226,7000000.0
2009-06-10 11:22:00,2.22269,2.22269,2.22231,2.22255,8000000.0
2009-06-10 11:23:00,2.22218,2.22231,2.22194,2.22224,8000000.0
2009-06-10 11:24:00,2.22135,2.22135,2.22088,2.22102,7000000.0
2009-06-10 11:25:00,2.22123,2.22204,2.22123,2.22204,8000000.0
2009-06-10 11:26:00,2.22267,2.22331,2.22267,2.22319,11000000.0
2009-06-10 11:27:00,2.2235,2.22425,2.22341,2.22341,8000000.0
2009-06-10 11:28:00,2.22423,2.22543,2.22423,2.22543,7000000.0
2009-06-10 11:29:00,2.22543,2.22543,2.22481,2.22481,8000000.0
2009-06-10 11:30:00,2.22438,2.22513,2.22438,2.22511,7000000.0
2009-06-10 11:31:00,2.22534,2.22534,2.22472,2.22472,11000000.0
2009-06-10 11:32:00,2.22464,2.22478,2.22418,2.22418,11000000.0
2009-06-10 11:33:00,2.22409,2.22409,2.22325,2.22325,7000000.0
2009-06-10 11:34:00,2.22365,2.22397,2.22362,2.22397,7000000.0
2009-06-10 11:35:00,2.22429,2.22485,2.22429,2.22485,10000000.0
2009-06-10 11:36:00,2.22425,2.22435,2.22386,2.22386,8000000.0
2009-06-10 11:37:00,2.22405,2.22413,2.22371,2.22382,8000000.0
2009-06-10 11:38:00,2.22368,2.22369,2.2235,2.22353,9000000.0
2009-06-10 11:39:00,2.22286,2.22286,2.22265,2.22267,9000000.0
2009-06-10 11:40:00,2.22282,2.22308,2.22271,2.22275,11000000.0
2009-06-10 11:41:00,2.22224,2.22238,2.22215,2.2222,11000000.0
2009-06-10 11:42:00,2.22183,2.22215,2.22154,2.22212,11000000.0
2009-06-10 11:43:00,2.22264,2.22288,2.22264,2.22277,7000000.0
2009-06-10 11:44:00,2.22301,2.22358,2.22301,2.22358,7000000.0
2009-06-10 11:45:00,2.22321,2.22321,2.22278,2.22278,11000000.0
2009-06-10 11:46:00,2.22284,2.22319,2.22284,2.2231,7000000.0
2009-06-10 11:47:00,2.22311,2.22334,2.22305,2.2232,9000000.0
2009-06-10 11:48:00,2.22329,2.22404,2.22329,2.22394,10000000.0
2009-06-10 11:49:00,2.22424,2.22424,2.2239,2.22414,7000000.0
2009-06-10 11:50:00,2.22441,2.22547,2.22441,2.22547,7000000.0
2009-06-10 11:51:00,2.22585,2.22636,2.22491,2.22636,8000000.0
2009-06-10 11:52:00,2.22588,2.22588,2.22558,2.22576,10000000.0
2009-06-10 11:53:00,2.22588,2.22588,2.22533,2.22533,10000000.0
2009-06-10 11:54:00,2.22505,2.22519,2.22496,2.22519,9000000.0
2009-06-10 11:55:00,2.22476,2.22493,2.22444,2.22493,8000000.0
2009-06-10 11:56:00,2.22486,2.22491,2.22475,2.22491,11000000.0
2009-06-10 11:57:00,2.22456,2.22475,2.22454,2.22471,8000000.0
2009-06-10 11:58:00,2.2255,2.22584,2.22547,2.22584,9000000.0
2009-06-10 11:59:00,2.22548,2.22548,2.22502,2.22502,7000000.0
2009-06-10 12:00:00,2.22486,2.22489,2.22456,2.22456,7000000.0
2009-06-10 12:01:00,2.22424,2.22452,2.22424,2.22425,10000000.0
2009-06-10 12:02:00,2.22398,2.22413,2.22386,2.22413,10000000.0
2009-06-10 12:03:00,2.22461,2.22485,2.22461,2.22469,7000000.0
2009-06-10 12:04:00,2.22456,2.22456,2.22423,2.22437,9000000.0
2009-06-10 12:05:00,2.22448,2.22502,2.22437,2.22502,11000000.0
2009-06-10 12:06:00,2.22533,2.22533,2.22366,2.22366,7000000.0
2009-06-10 12:07:00,2.22427,2.2243,2.22387,2.22387,7000000.0
2009-06-10 12:08:00,2.22372,2.22377,2.22355,2.22355,9000000.0
2009-06-10 12:09:00,2.22389,2.22481,2.22389,2.22451,8000000.0
2009-06-10 12:10:00,2.22439,2.22456,2.22439,2.2245,6000000.0
2009-06-10 12:11:00,2.22464,2.22519,2.22464,2.22496,7000000.0
2009-06-10 12:12:00,2.22445,2.22445,2.22396,2.22402,7000000.0
2009-06-10 12:13:00,2.22387,2.22388,2.22339,2.22339,10000000.0
2009-06-10 12:14:00,2.22363,2.22419,2.22356,2.22419,8000000.0
2009-06-10 12:15:00,2.22389,2.22389,2.22339,2.2238,8000000.0
2009-06-10 12:16:00,2.22384,2.22435,2.22375,2.22435,8000000.0
2009-06-10 12:17:00,2.22494,2.22517,2.22485,2.22506,8000000.0
2009-06-10 12:18:00,2.22487,2.22489,2.22432,2.22432,11000000.0
2009-06-10 12:19:00,2.22369,2.22412,2.22333,2.22333,9000000.0
2009-06-10 12:20:00,2.22346,2.22357,2.22331,2.22341,10000000.0
2009-06-10 12:21:00,2.22295,2.22299,2.22043,2.22043,7000000.0
2009-06-10 12:22:00,2.22237,2.22254,2.22198,2.22254,8000000.0
2009-06-10 12:23:00,2.22281,2.22365,2.22281,2.22355,7000000.0
2009-06-10 12:24:00,2.22344,2.22369,2.22334,2.22369,7000000.0
2009-06-10 12:25:00,2.22433,2.2252,2.22432,2.2252,9000000.0
2009-06-10 12:26:00,2.22534,2.22534,2.22488,2.22488,8000000.0
2009-06-10 12:27:00,2.22504,2.22506,2.22482,2.22494,10000000.0
2009-06-10 12:28:00,2.22497,2.22528,2.22487,2.22503,9000000.0
2009-06-10 12:29:00,2.22507,2.22542,2.22507,2.22528,9000000.0
2009-06-10 12:30:00,2.22504,2.22519,2.22485,2.22519,7000000.0
2009-06-10 12:31:00,2.22498,2.22498,2.22415,2.22454,11000000.0
2009-06-10 12:32:00,2.22396,2.22396,2.22373,2.22389,7000000.0
2009-06-10 12:33:00,2.22389,2.22394,2.22336,2.22336,7000000.0
2009-06-10 12:34:00,2.22305,2.22367,2.223,2.22367,7000000.0
2009-06-10 12:35:00,2.22384,2.2244,2.2234,2.2234,8000000.0
2009-06-10 12:36:00,2.22328,2.22374,2.22328,2.22374,8000000.0
2009-06-10 12:37:00,2.22353,2.2239,2.22353,2.2239,9000000.0
2009-06-10 12:38:00,2.22427,2.22427,2.22311,2.22314,8000000.0
2009-06-10 12:39:00,2.22296,2.2234,2.22296,2.22302,9000000.0
2009-06-10 12:40:00,2.22285,2.22285,2.22245,2.22245,7000000.0
2009-06-10 12:41:00,2.22226,2.22264,2.22226,2.22229,8000000.0
2009-06-10 12:42:00,2.22264,2.22332,2.22264,2.22332,9000000.0
2009-06-10 12:43:00,2.22409,2.22514,2.22409,2.22512,9000000.0
2009-06-10 12:44:00,2.22543,2.22545,2.22522,2.22545,8000000.0
2009-06-10 12:45:00,2.22559,2.22602,2.22547,2.22602,10000000.0
2009-06-10 12:46:00,2.22617,2.22634,2.22595,2.22595,9000000.0
2009-06-10 12:47:00,2.22596,2.22625,2.22596,2.22603,10000000.0
2009-06-10 12:48:00,2.22565,2.22565,2.22522,2.22545,11000000.0
2009-06-10 12:49:00,2.22571,2.22571,2.22537,2.22537,7000000.0
2009-06-10 12:50:00,2.22498,2.22516,2.22492,2.22516,7000000.0
2009-06-10 12:51:00,2.2251,2.22545,2.22481,2.22494,8000000.0
2009-06-10 12:52:00,2.22454,2.22454,2.22394,2.22394,11000000.0
2009-06-10 12:53:00,2.22353,2.22353,2.22307,2.22325,8000000.0
2009-06-10 12:54:00,2.22312,2.22327,2.22308,2.22326,7000000.0
2009-06-10 12:55:00,2.22336,2.22336,2.22308,2.22315,8000000.0
2009-06-10 12:56:00,2.22296,2.22348,2.22286,2.22348,7000000.0
2009-06-10 12:57:00,2.22322,2.22348,2.22319,2.22345,7000000.0
2009-06-10 12:58:00,2.22357,2.22373,2.22352,2.22373,8000000.0
2009-06-10 12:59:00,2.22365,2.22365,2.22299,2.22303,7000000.0
2009-06-10 13:00:00,2.22359,2.22396,2.22359,2.22383,8000000.0
2009-06-10 13:01:00,2.2239,2.22426,2.22377,2.22389,8000000.0
2009-06-10 13:02:00,2.22378,2.22378,2.22348,2.22369,7000000.0
2009-06-10 13:03:00,2.22245,2.22245,2.22196,2.22205,8000000.0
2009-06-10 13:04:00,2.22208,2.22226,2.22193,2.22193,7000000.0
2009-06-10 13:05:00,2.22195,2.22223,2.22195,2.22208,8000000.0
2009-06-10 13:06:00,2.2224,2.22246,2.22213,2.22217,7000000.0
2009-06-10 13:07:00,2.22182,2.22213,2.22182,2.22213,5000000.0
2009-06-10 13:08:00,2.22244,2.22266,2.22243,2.22249,10000000.0
2009-06-10 13:09:00,2.22229,2.22229,2.22151,2.22154,7000000.0
2009-06-10 13:10:00,2.22209,2.22229,2.22201,2.22203,9000000.0
2009-06-10 13:11:00,2.22192,2.22241,2.22177,2.22241,8000000.0
2009-06-10 13:12:00,2.22262,2.22302,2.22249,2.22302,8000000.0
2009-06-10 13:13:00,2.22315,2.22348,2.22315,2.22348,9000000.0
2009-06-10 13:14:00,2.2235,2.22366,2.22344,2.22355,10000000.0
2009-06-10 13:15:00,2.22316,2.22349,2.2231,2.22332,8000000.0
2009-06-10 13:16:00,2.22317,2.22356,2.22317,2.22356,8000000.0
2009-06-10 13:17:00,2.22407,2.22441,2.22407,2.22424,9000000.0
2009-06-10 13:18:00,2.22432,2.22453,2.22432,2.22453,10000000.0
2009-06-10 13:19:00,2.22432,2.22476,2.22423,2.22476,8000000.0
2009-06-10 13:20:00,2.22472,2.22487,2.22472,2.22476,8000000.0
2009-06-10 13:21:00,2.22461,2.22493,2.22435,2.22493,7000000.0
2009-06-10 13:22:00,2.22572,2.22599,2.22521,2.22521,11000000.0
2009-06-10 13:23:00,2.22457,2.22457,2.22401,2.22401,8000000.0
2009-06-10 13:24:00,2.22412,2.22448,2.22389,2.22392,7000000.0
2009-06-10 13:25:00,2.22357,2.2236,2.223,2.223,11000000.0
2009-06-10 13:26:00,2.22325,2.22483,2.22325,2.22483,10000000.0
2009-06-10 13:27:00,2.22472,2.22518,2.22472,2.2248,8000000.0
2009-06-10 13:28:00,2.22474,2.22486,2.22446,2.22464,21000000.0
2009-06-10 13:29:00,2.22441,2.22441,2.22387,2.22423,17000000.0
2009-06-10 13:30:00,2.22457,2.22477,2.22446,2.22446,7000000.0
2009-06-10 13:31:00,2.22395,2.224,2.22384,2.22395,9000000.0
2009-06-10 13:32:00,2.22403,2.22431,2.2237,2.22431,14000000.0
2009-06-10 13:33:00,2.22401,2.22481,2.22401,2.22481,14000000.0
2009-06-10 13:34:00,2.22504,2.22504,2.22389,2.22401,31000000.0
2009-06-10 13:35:00,2.22389,2.22442,2.22389,2.22442,17000000.0
2009-06-10 13:36:00,2.22435,2.22469,2.22405,2.22409,24000000.0
2009-06-10 13:37:00,2.22417,2.22417,2.22366,2.22382,10000000.0
2009-06-10 13:38:00,2.22405,2.2251,2.22405,2.2251,18000000.0
2009-06-10 13:39:00,2.2248,2.22538,2.2248,2.22538,15000000.0
2009-06-10 13:40:00,2.22559,2.2257,2.22542,2.22553,29000000.0
2009-06-10 13:41:00,2.22501,2.22542,2.22448,2.22523,13000000.0
2009-06-10 13:42:00,2.22586,2.22594,2.2256,2.2258,8000000.0
2009-06-10 13:43:00,2.22603,2.22608,2.22579,2.22588,10000000.0
2009-06-10 13:44:00,2.22614,2.22649,2.22612,2.22637,26000000.0
2009-06-10 13:45:00,2.22663,2.22699,2.22641,2.22641,22000000.0
2009-06-10 13:46:00,2.22627,2.22637,2.22618,2.22618,19000000.0
2009-06-10 13:47:00,2.22631,2.22636,2.22609,2.22636,17000000.0
2009-06-10 13:48:00,2.22624,2.22672,2.22612,2.22662,22000000.0
2009-06-10 13:49:00,2.22625,2.2264,2.22612,2.22636,24000000.0
2009-06-10 13:50:00,2.22684,2.22685,2.22625,2.22637,15000000.0
2009-06-10 13:51:00,2.22603,2.22603,2.22516,2.22516,22000000.0
2009-06-10 13:52:00,2.22535,2.22535,2.22483,2.22495,32000000.0
2009-06-10 13:53:00,2.22492,2.22492,2.22473,2.22473,28000000.0
2009-06-10 13:54:00,2.22473,2.22473,2.22422,2.22454,31000000.0
2009-06-10 13:55:00,2.22458,2.22486,2.22458,2.22462,20000000.0
2009-06-10 13:56:00,2.22453,2.2251,2.22442,2.22463,24000000.0
2009-06-10 13:57:00,2.2246,2.2248,2.22457,2.2248,34000000.0
2009-06-10 13:58:00,2.22481,2.22516,2.22481,2.22516,16000000.0
2009-06-10 13:59:00,2.22494,2.22494,2.2246,2.22485,30000000.0
2009-06-10 14:00:00,2.22519,2.22586,2.22519,2.22535,39000000.0
2009-06-10 14:01:00,2.22539,2.22539,2.22513,2.22513,30000000.0
2009-06-10 14:02:00,2.22511,2.22534,2.22496,2.22534,19000000.0
2009-06-10 14:03:00,2.22527,2.22544,2.22476,2.22526,23000000.0
2009-06-10 14:04:00,2.22537,2.22555,2.2246,2.2246,33000000.0
2009-06-10 14:05:00,2.22461,2.22511,2.22461,2.22491,28000000.0
2009-06-10 14:06:00,2.22515,2.22515,2.22451,2.22451,31000000.0
2009-06-10 14:07:00,2.22479,2.22527,2.22479,2.22527,31000000.0
2009-06-10 14:08:00,2.22557,2.22557,2.22509,2.22509,27000000.0
2009-06-10 14:09:00,2.22486,2.22551,2.22481,2.22551,27000000.0
2009-06-10 14:10:00,2.2255,2.2255,2.22464,2.22499,24000000.0
2009-06-10 14:11:00,2.22486,2.22486,2.22431,2.22466,21000000.0
2009-06-10 14:12:00,2.22457,2.22494,2.22457,2.22489,22000000.0
2009-06-10 14:13:00,2.22503,2.22512,2.22491,2.22503,13000000.0
2009-06-10 14:14:00,2.22528,2.22533,2.22497,2.22525,21000000.0
2009-06-10 14:15:00,2.22497,2.22533,2.22497,2.22524,25000000.0
2009-06-10 14:16:00,2.22533,2.22561,2.22522,2.22541,26000000.0
2009-06-10 14:17:00,2.22537,2.22543,2.22526,2.22542,32000000.0
2009-06-10 14:18:00,2.2255,2.2255,2.22484,2.22484,27000000.0
2009-06-10 14:19:00,2.22475,2.22498,2.22465,2.22465,35000000.0
2009-06-10 14:20:00,2.22512,2.22645,2.22512,2.22645,32000000.0
2009-06-10 14:21:00,2.22627,2.22636,2.22604,2.22631,39000000.0
2009-06-10 14:22:00,2.22601,2.22631,2.2259,2.2259,22000000.0
2009-06-10 14:23:00,2.22517,2.22574,2.22496,2.22574,40000000.0
2009-06-10 14:24:00,2.22586,2.22586,2.2255,2.22582,10000000.0
2009-06-10 14:25:00,2.22532,2.22565,2.22518,2.22518,35000000.0
2009-06-10 14:26:00,2.22526,2.22532,2.22504,2.2251,18000000.0
2009-06-10 14:27:00,2.22546,2.22618,2.22546,2.22618,28000000.0
2009-06-10 14:28:00,2.22631,2.22631,2.22551,2.22559,21000000.0
2009-06-10 14:29:00,2.22611,2.22616,2.22554,2.22616,16000000.0
2009-06-10 14:30:00,2.22637,2.22695,2.22629,2.22695,25000000.0
2009-06-10 14:31:00,2.22685,2.22769,2.22685,2.22718,26000000.0
2009-06-10 14:32:00,2.22667,2.22723,2.22667,2.22723,32000000.0
2009-06-10 14:33:00,2.22694,2.22694,2.22588,2.22588,20000000.0
2009-06-10 14:34:00,2.22521,2.22563,2.22521,2.22559,25000000.0
2009-06-10 14:35:00,2.2255,2.2255,2.22505,2.22505,23000000.0
2009-06-10 14:36:00,2.22494,2.22517,2.22489,2.22495,11000000.0
2009-06-10 14:37:00,2.22495,2.22521,2.22452,2.22452,41000000.0
2009-06-10 14:38:00,2.22466,2.22493,2.22466,2.2249,54000000.0
2009-06-10 14:39:00,2.22585,2.22585,2.22562,2.22578,36000000.0
2009-06-10 14:40:00,2.22616,2.22656,2.22616,2.22656,36000000.0
2009-06-10 14:41:00,2.22651,2.22651,2.22612,2.2263,41000000.0
2009-06-10 14:42:00,2.22646,2.22646,2.22622,2.22646,19000000.0
2009-06-10 14:43:00,2.22622,2.22626,2.22606,2.22626,20000000.0
2009-06-10 14:44:00,2.22625,2.22633,2.2262,2.22633,25000000.0
2009-06-10 14:45:00,2.22643,2.22682,2.22635,2.22682,33000000.0
2009-06-10 14:46:00,2.22726,2.22749,2.22703,2.22703,11000000.0
2009-06-10 14:47:00,2.22688,2.22698,2.22564,2.22564,7000000.0
2009-06-10 14:48:00,2.22554,2.22593,2.22554,2.22575,21000000.0
2009-06-10 14:49:00,2.22589,2.22603,2.22529,2.22529,32000000.0
2009-06-10 14:50:00,2.22419,2.22419,2.22385,2.22386,33000000.0
2009-06-10 14:51:00,2.22402,2.22402,2.22349,2.22349,37000000.0
2009-06-10 14:52:00,2.22295,2.22307,2.22256,2.22307,17000000.0
2009-06-10 14:53:00,2.22338,2.22392,2.22338,2.22392,22000000.0
2009-06-10 14:54:00,2.22393,2.22404,2.22343,2.22343,17000000.0
2009-06-10 14:55:00,2.22313,2.22313,2.22256,2.22305,7000000.0
2009-06-10 14:56:00,2.22319,2.22344,2.22247,2.22247,21000000.0
2009-06-10 14:57:00,2.22235,2.22294,2.22235,2.22279,12000000.0
2009-06-10 14:58:00,2.22261,2.22261,2.22122,2.22122,31000000.0
2009-06-10 14:59:00,2.22066,2.22066,2.22014,2.22014,20000000.0
2009-06-10 15:00:00,2.22045,2.22141,2.22045,2.22119,32000000.0
2009-06-10 15:01:00,2.22097,2.22097,2.21957,2.21972,14000000.0
2009-06-10 15:02:00,2.22005,2.22081,2.22005,2.22067,26000000.0
2009-06-10 15:03:00,2.22071,2.2213,2.22071,2.22074,30000000.0
2009-06-10 15:04:00,2.22122,2.22147,2.22115,2.22126,29000000.0
2009-06-10 15:05:00,2.22114,2.22139,2.22114,2.22115,28000000.0
2009-06-10 15:06:00,2.22123,2.22142,2.22095,2.22116,16000000.0
2009-06-10 15:07:00,2.22108,2.22125,2.2209,2.2209,26000000.0
2009-06-10 15:08:00,2.22077,2.22085,2.22058,2.22077,25000000.0
2009-06-10 15:09:00,2.22064,2.22112,2.21979,2.21979,34000000.0
2009-06-10 15:10:00,2.21958,2.21992,2.21957,2.21992,36000000.0
2009-06-10 15:11:00,2.21999,2.22018,2.21965,2.21965,27000000.0
2009-06-10 15:12:00,2.21917,2.21917,2.21877,2.21877,26000000.0
2009-06-10 15:13:00,2.21914,2.21949,2.21911,2.21949,41000000.0
2009-06-10 15:14:00,2.21951,2.21951,2.2193,2.21938,30000000.0
2009-06-10 15:15:00,2.21924,2.21924,2.21889,2.21896,21000000.0
2009-06-10 15:16:00,2.21901,2.21929,2.21901,2.21929,9000000.0
2009-06-10 15:17:00,2.21982,2.22,2.21968,2.21975,26000000.0
2009-06-10 15:18:00,2.2199,2.2199,2.21963,2.21978,10000000.0
2009-06-10 15:19:00,2.21977,2.21996,2.2188,2.2188,16000000.0
2009-06-10 15:20:00,2.219,2.21948,2.219,2.21948,20000000.0
2009-06-10 15:21:00,2.21976,2.21976,2.21963,2.21963,12000000.0
2009-06-10 15:22:00,2.21943,2.21943,2.21882,2.21942,22000000.0
2009-06-10 15:23:00,2.21929,2.21929,2.21909,2.21909,36000000.0
2009-06-10 15:24:00,2.21989,2.22016,2.21989,2.22016,20000000.0
2009-06-10 15:25:00,2.22016,2.22047,2.22016,2.22047,14000000.0
2009-06-10 15:26:00,2.2205,2.22086,2.22048,2.22086,40000000.0
2009-06-10 15:27:00,2.22087,2.2211,2.22087,2.22103,32000000.0
2009-06-10 15:28:00,2.22093,2.22093,2.22044,2.22044,55000000.0
2009-06-10 15:29:00,2.21948,2.2195,2.21755,2.21763,47000000.0
2009-06-10 15:30:00,2.21807,2.22019,2.21807,2.22019,71000000.0
2009-06-10 15:31:00,2.22029,2.22029,2.21864,2.21949,58000000.0
2009-06-10 15:32:00,2.21934,2.21934,2.21888,2.21922,25000000.0
2009-06-10 15:33:00,2.21882,2.21882,2.21816,2.21816,32000000.0
2009-06-10 15:34:00,2.21781,2.21803,2.2175,2.21765,22000000.0
2009-06-10 15:35:00,2.21772,2.21814,2.21734,2.21734,30000000.0
2009-06-10 15:36:00,2.21712,2.21737,2.21689,2.21689,23000000.0
2009-06-10 15:37:00,2.21679,2.21723,2.21626,2.21723,24000000.0
2009-06-10 15:38:00,2.21743,2.21772,2.2173,2.21772,61000000.0
2009-06-10 15:39:00,2.21816,2.21873,2.21816,2.21859,40000000.0
2009-06-10 15:40:00,2.21861,2.21942,2.21861,2.21921,37000000.0
2009-06-10 15:41:00,2.21978,2.22015,2.21931,2.22015,43000000.0
2009-06-10 15:42:00,2.22039,2.2208,2.22018,2.22053,41000000.0
2009-06-10 15:43:00,2.22074,2.2215,2.22074,2.2215,30000000.0
2009-06-10 15:44:00,2.22136,2.22136,2.22054,2.22054,29000000.0
2009-06-10 15:45:00,2.22071,2.22071,2.22036,2.22036,36000000.0
2009-06-10 15:46:00,2.2205,2.2205,2.22029,2.22033,24000000.0
2009-06-10 15:47:00,2.22021,2.22065,2.22021,2.22065,31000000.0
2009-06-10 15:48:00,2.22081,2.22098,2.22063,2.22098,33000000.0
2009-06-10 15:49:00,2.22099,2.22152,2.22087,2.22152,25000000.0
2009-06-10 15:50:00,2.22199,2.22199,2.22031,2.22031,11000000.0
2009-06-10 15:51:00,2.21995,2.22048,2.21995,2.22044,37000000.0
2009-06-10 15:52:00,2.22089,2.22092,2.22071,2.22092,23000000.0
2009-06-10 15:53:00,2.22094,2.22145,2.22061,2.22114,15000000.0
2009-06-10 15:54:00,2.22134,2.22214,2.2213,2.22214,26000000.0
2009-06-10 15:55:00,2.22229,2.22275,2.22229,2.22275,33000000.0
2009-06-10 15:56:00,2.22308,2.22332,2.22284,2.22332,36000000.0
2009-06-10 15:57:00,2.22349,2.22381,2.2233,2.22354,34000000.0
2009-06-10 15:58:00,2.22346,2.22383,2.22346,2.22381,24000000.0
2009-06-10 15:59:00,2.22319,2.22337,2.22273,2.22337,23000000.0
2009-06-10 16:00:00,2.22328,2.22328,2.2226,2.22304,51000000.0
2009-06-10 16:01:00,2.22345,2.22353,2.22311,2.22315,31000000.0
2009-06-10 16:02:00,2.2236,2.22458,2.2231,2.22458,29000000.0
2009-06-10 16:03:00,2.22578,2.22754,2.22578,2.22754,51000000.0
2009-06-10 16:04:00,2.22735,2.22826,2.22681,2.22826,38000000.0
2009-06-10 16:05:00,2.22902,2.22971,2.22891,2.22971,37000000.0
2009-06-10 16:06:00,2.22964,2.22964,2.2282,2.2282,33000000.0
2009-06-10 16:07:00,2.22903,2.22922,2.22857,2.22864,37000000.0
2009-06-10 16:08:00,2.22912,2.22939,2.22892,2.22939,37000000.0
2009-06-10 16:09:00,2.2296,2.2296,2.22868,2.22868,44000000.0
2009-06-10 16:10:00,2.22771,2.22793,2.22754,2.22754,41000000.0
2009-06-10 16:11:00,2.22776,2.22776,2.22752,2.22775,27000000.0
2009-06-10 16:12:00,2.22785,2.22785,2.22708,2.22708,22000000.0
2009-06-10 16:13:00,2.22758,2.22873,2.22758,2.22859,38000000.0
2009-06-10 16:14:00,2.2285,2.2292,2.2285,2.2292,41000000.0
2009-06-10 16:15:00,2.2297,2.23,2.22885,2.22885,42000000.0
2009-06-10 16:16:00,2.22881,2.22969,2.22881,2.22969,45000000.0
2009-06-10 16:17:00,2.22965,2.22985,2.2295,2.22985,22000000.0
2009-06-10 16:18:00,2.22949,2.22949,2.22715,2.22715,49000000.0
2009-06-10 16:19:00,2.22747,2.22841,2.22694,2.22841,27000000.0
2009-06-10 16:20:00,2.22832,2.22861,2.22832,2.22861,52000000.0
2009-06-10 16:21:00,2.22826,2.22826,2.22721,2.22721,37000000.0
2009-06-10 16:22:00,2.2277,2.2277,2.22724,2.22737,50000000.0
2009-06-10 16:23:00,2.22694,2.22697,2.22595,2.22595,48000000.0
2009-06-10 16:24:00,2.22602,2.22652,2.22577,2.22652,44000000.0
2009-06-10 16:25:00,2.22647,2.22647,2.22631,2.22647,28000000.0
2009-06-10 16:26:00,2.22712,2.2272,2.22697,2.22701,41000000.0
2009-06-10 16:27:00,2.22679,2.22685,2.22638,2.22644,46000000.0
2009-06-10 16:28:00,2.22631,2.22652,2.22628,2.22652,34000000.0
2009-06-10 16:29:00,2.22641,2.22646,2.22638,2.22639,24000000.0
2009-06-10 16:30:00,2.22583,2.22583,2.22499,2.22499,43000000.0
2009-06-10 16:31:00,2.22545,2.22566,2.22526,2.22526,36000000.0
2009-06-10 16:32:00,2.22529,2.22581,2.22529,2.22581,34000000.0
2009-06-10 16:33:00,2.22647,2.2277,2.22647,2.22683,41000000.0
2009-06-10 16:34:00,2.22712,2.22769,2.22712,2.22755,29000000.0
2009-06-10 16:35:00,2.22759,2.22759,2.22688,2.22688,53000000.0
2009-06-10 16:36:00,2.22622,2.22634,2.22591,2.22634,43000000.0
2009-06-10 16:37:00,2.22585,2.22591,2.22527,2.22527,56000000.0
2009-06-10 16:38:00,2.22519,2.2256,2.22519,2.2256,34000000.0
2009-06-10 16:39:00,2.22613,2.22613,2.2258,2.2258,43000000.0
2009-06-10 16:40:00,2.22579,2.22603,2.22579,2.22603,63000000.0
2009-06-10 16:41:00,2.22658,2.22676,2.22625,2.22676,44000000.0
2009-06-10 16:42:00,2.22671,2.22679,2.22656,2.22663,57000000.0
2009-06-10 16:43:00,2.22636,2.22652,2.22636,2.22642,20000000.0
2009-06-10 16:44:00,2.22667,2.22672,2.22641,2.22668,34000000.0
2009-06-10 16:45:00,2.22662,2.22662,2.22622,2.22647,41000000.0
2009-06-10 16:46:00,2.22732,2.22833,2.22732,2.22833,59000000.0
2009-06-10 16:47:00,2.22882,2.22882,2.22834,2.22834,55000000.0
2009-06-10 16:48:00,2.22865,2.22878,2.22845,2.22878,46000000.0
2009-06-10 16:49:00,2.2288,2.2288,2.22708,2.22739,35000000.0
2009-06-10 16:50:00,2.22692,2.2274,2.22692,2.2274,45000000.0
2009-06-10 16:51:00,2.22832,2.22832,2.22794,2.22794,30000000.0
2009-06-10 16:52:00,2.22728,2.22728,2.22657,2.22681,30000000.0
2009-06-10 16:53:00,2.22673,2.22734,2.22669,2.22723,19000000.0
2009-06-10 16:54:00,2.2273,2.2273,2.22653,2.22653,18000000.0
2009-06-10 16:55:00,2.22612,2.22614,2.22558,2.22558,40000000.0
2009-06-10 16:56:00,2.22534,2.22581,2.22534,2.22556,37000000.0
2009-06-10 16:57:00,2.22488,2.22491,2.22463,2.22463,17000000.0
2009-06-10 16:58:00,2.22453,2.22454,2.22436,2.22454,45000000.0
2009-06-10 16:59:00,2.22519,2.22557,2.22496,2.22506,39000000.0
2009-06-10 17:00:00,2.22467,2.22512,2.22467,2.22489,47000000.0
2009-06-10 17:01:00,2.22525,2.22614,2.22525,2.22614,26000000.0
2009-06-10 17:02:00,2.22683,2.22683,2.22557,2.22557,33000000.0
2009-06-10 17:03:00,2.22572,2.22595,2.22527,2.22529,33000000.0
2009-06-10 17:04:00,2.2254,2.22587,2.22501,2.22501,37000000.0
2009-06-10 17:05:00,2.22514,2.22587,2.22514,2.22587,35000000.0
2009-06-10 17:06:00,2.2251,2.2251,2.22409,2.22409,46000000.0
2009-06-10 17:07:00,2.22384,2.22396,2.22349,2.22396,33000000.0
2009-06-10 17:08:00,2.22427,2.22432,2.22414,2.22421,45000000.0
2009-06-10 17:09:00,2.22434,2.2246,2.22429,2.22453,47000000.0
2009-06-10 17:10:00,2.22438,2.22438,2.22396,2.22404,36000000.0
2009-06-10 17:11:00,2.22418,2.22425,2.22397,2.22412,44000000.0
2009-06-10 17:12:00,2.22429,2.22465,2.22429,2.22434,23000000.0
2009-06-10 17:13:00,2.22456,2.22544,2.22456,2.22544,35000000.0
2009-06-10 17:14:00,2.22548,2.22548,2.22475,2.22498,27000000.0
2009-06-10 17:15:00,2.22597,2.22665,2.22597,2.22609,26000000.0
2009-06-10 17:16:00,2.22633,2.22686,2.22633,2.2266,27000000.0
2009-06-10 17:17:00,2.22666,2.22695,2.22666,2.22694,38000000.0
2009-06-10 17:18:00,2.22703,2.22708,2.22647,2.22651,29000000.0
2009-06-10 17:19:00,2.22631,2.22631,2.22554,2.22554,19000000.0
2009-06-10 17:20:00,2.22495,2.22495,2.224,2.22401,29000000.0
2009-06-10 17:21:00,2.22404,2.22406,2.22345,2.22345,26000000.0
2009-06-10 17:22:00,2.22299,2.22315,2.2229,2.22314,30000000.0
2009-06-10 17:23:00,2.22293,2.223,2.22285,2.22292,32000000.0
2009-06-10 17:24:00,2.22308,2.22308,2.22273,2.22282,23000000.0
2009-06-10 17:25:00,2.22225,2.22243,2.22217,2.22219,20000000.0
2009-06-10 17:26:00,2.22218,2.22239,2.222,2.22233,18000000.0
2009-06-10 17:27:00,2.22242,2.22268,2.22217,2.22268,44000000.0
2009-06-10 17:28:00,2.22284,2.22347,2.22284,2.22347,39000000.0
2009-06-10 17:29:00,2.22337,2.22337,2.22278,2.22285,36000000.0
2009-06-10 17:30:00,2.22273,2.22309,2.22273,2.22309,61000000.0
2009-06-10 17:31:00,2.22329,2.22359,2.22311,2.22311,62000000.0
2009-06-10 17:32:00,2.22311,2.22327,2.22288,2.22306,54000000.0
2009-06-10 17:33:00,2.22282,2.22282,2.21996,2.22019,64000000.0
2009-06-10 17:34:00,2.22002,2.22046,2.21973,2.21973,60000000.0
2009-06-10 17:35:00,2.21963,2.21963,2.2192,2.21928,43000000.0
2009-06-10 17:36:00,2.21924,2.21994,2.21918,2.21931,58000000.0
2009-06-10 17:37:00,2.21981,2.22041,2.21981,2.22041,47000000.0
2009-06-10 17:38:00,2.22062,2.2209,2.22061,2.2209,44000000.0
2009-06-10 17:39:00,2.22101,2.22101,2.22093,2.22093,41000000.0
2009-06-10 17:40:00,2.22058,2.22058,2.2196,2.21977,59000000.0
2009-06-10 17:41:00,2.22009,2.22091,2.21984,2.22091,50000000.0
2009-06-10 17:42:00,2.22094,2.221,2.22085,2.221,37000000.0
2009-06-10 17:43:00,2.22099,2.22105,2.22078,2.22083,33000000.0
2009-06-10 17:44:00,2.22039,2.22044,2.21992,2.21993,46000000.0
2009-06-10 17:45:00,2.22008,2.22008,2.21969,2.21969,49000000.0
2009-06-10 17:46:00,2.22062,2.22147,2.22062,2.22142,56000000.0
2009-06-10 17:47:00,2.22144,2.22144,2.22089,2.22092,65000000.0
2009-06-10 17:48:00,2.22136,2.22136,2.2205,2.2205,61000000.0
2009-06-10 17:49:00,2.2201,2.2201,2.21964,2.21988,72000000.0
2009-06-10 17:50:00,2.22005,2.22038,2.22003,2.22027,53000000.0
2009-06-10 17:51:00,2.22012,2.22023,2.21934,2.21934,54000000.0
2009-06-10 17:52:00,2.21978,2.22001,2.21927,2.21927,51000000.0
2009-06-10 17:53:00,2.2193,2.21976,2.2193,2.21976,42000000.0
2009-06-10 17:54:00,2.2203,2.2203,2.21981,2.21981,32000000.0
2009-06-10 17:55:00,2.21919,2.21919,2.21882,2.21882,32000000.0
2009-06-10 17:56:00,2.219,2.22014,2.219,2.22014,47000000.0
2009-06-10 17:57:00,2.22032,2.22034,2.22018,2.22031,34000000.0
2009-06-10 17:58:00,2.22058,2.22058,2.22022,2.22022,44000000.0
2009-06-10 17:59:00,2.22088,2.22088,2.22017,2.22053,39000000.0
2009-06-10 18:00:00,2.22074,2.22103,2.22038,2.22038,32000000.0
2009-06-10 18:01:00,2.22004,2.2205,2.22004,2.2205,52000000.0
2009-06-10 18:02:00,2.2205,2.22051,2.22029,2.22039,30000000.0
2009-06-10 18:03:00,2.22027,2.2203,2.21985,2.21997,38000000.0
2009-06-10 18:04:00,2.21985,2.22011,2.2198,2.21985,38000000.0
2009-06-10 18:05:00,2.21949,2.21974,2.21947,2.21949,36000000.0
2009-06-10 18:06:00,2.21938,2.21938,2.21913,2.21922,32000000.0
2009-06-10 18:07:00,2.21936,2.21971,2.21936,2.21938,38000000.0
2009-06-10 18:08:00,2.21926,2.21926,2.2191,2.21926,56000000.0
2009-06-10 18:09:00,2.21956,2.21962,2.21938,2.21962,34000000.0
2009-06-10 18:10:00,2.2197,2.21972,2.21947,2.21947,26000000.0
2009-06-10 18:11:00,2.21913,2.21927,2.21886,2.21886,34000000.0
2009-06-10 18:12:00,2.2186,2.21906,2.21827,2.21903,24000000.0
2009-06-10 18:13:00,2.21838,2.2189,2.2179,2.2179,30000000.0
2009-06-10 18:14:00,2.21836,2.21907,2.21836,2.21847,22000000.0
2009-06-10 18:15:00,2.21828,2.21849,2.21693,2.21701,21000000.0
2009-06-10 18:16:00,2.21663,2.21719,2.21645,2.21719,66000000.0
2009-06-10 18:17:00,2.21713,2.21756,2.217,2.21756,60000000.0
2009-06-10 18:18:00,2.21745,2.21789,2.21745,2.21766,33000000.0
2009-06-10 18:19:00,2.21806,2.21807,2.21775,2.21797,46000000.0
2009-06-10 18:20:00,2.21837,2.2184,2.21825,2.21837,61000000.0
2009-06-10 18:21:00,2.21835,2.21842,2.21833,2.21833,37000000.0
2009-06-10 18:22:00,2.21816,2.21846,2.21815,2.21815,49000000.0
2009-06-10 18:23:00,2.21849,2.21938,2.21816,2.21909,34000000.0
2009-06-10 18:24:00,2.2193,2.22036,2.21873,2.21873,47000000.0
2009-06-10 18:25:00,2.21882,2.21942,2.21882,2.21924,31000000.0
2009-06-10 18:26:00,2.21881,2.21881,2.21822,2.21822,43000000.0
2009-06-10 18:27:00,2.21814,2.21888,2.21814,2.21888,35000000.0
2009-06-10 18:28:00,2.2189,2.2189,2.21797,2.21797,18000000.0
2009-06-10 18:29:00,2.2184,2.21932,2.2184,2.21932,24000000.0
2009-06-10 18:30:00,2.21976,2.22005,2.21976,2.21998,32000000.0
2009-06-10 18:31:00,2.22019,2.22019,2.21957,2.21957,46000000.0
2009-06-10 18:32:00,2.21889,2.21993,2.21889,2.21912,55000000.0
2009-06-10 18:33:00,2.21956,2.22315,2.21956,2.22315,29000000.0
2009-06-10 18:34:00,2.22367,2.22367,2.22108,2.22108,32000000.0
2009-06-10 18:35:00,2.22164,2.22209,2.22159,2.22201,47000000.0
2009-06-10 18:36:00,2.22231,2.22252,2.22227,2.22231,65000000.0
2009-06-10 18:37:00,2.2223,2.22273,2.2223,2.22273,63000000.0
2009-06-10 18:38:00,2.22262,2.22281,2.22198,2.22198,61000000.0
2009-06-10 18:39:00,2.2212,2.2217,2.2212,2.2214,37000000.0
2009-06-10 18:40:00,2.22178,2.22259,2.22178,2.22246,52000000.0
2009-06-10 18:41:00,2.22227,2.22231,2.22202,2.22221,68000000.0
2009-06-10 18:42:00,2.22221,2.2227,2.22197,2.2227,40000000.0
2009-06-10 18:43:00,2.22226,2.22239,2.22208,2.22208,39000000.0
2009-06-10 18:44:00,2.22235,2.22244,2.22218,2.22218,33000000.0
2009-06-10 18:45:00,2.22188,2.2223,2.22188,2.2223,57000000.0
2009-06-10 18:46:00,2.22226,2.22248,2.22226,2.22235,61000000.0
2009-06-10 18:47:00,2.22205,2.22229,2.22205,2.22208,41000000.0
2009-06-10 18:48:00,2.2221,2.2225,2.2221,2.2225,26000000.0
2009-06-10 18:49:00,2.22247,2.22247,2.22219,2.22226,31000000.0
2009-06-10 18:50:00,2.22201,2.22232,2.22198,2.22198,37000000.0
2009-06-10 18:51:00,2.22198,2.22198,2.22087,2.22089,17000000.0
2009-06-10 18:52:00,2.22074,2.22074,2.21984,2.21984,33000000.0
2009-06-10 18:53:00,2.21996,2.22079,2.21996,2.2206,31000000.0
2009-06-10 18:54:00,2.22063,2.22103,2.22063,2.22091,11000000.0
2009-06-10 18:55:00,2.22117,2.22117,2.22071,2.22088,22000000.0
2009-06-10 18:56:00,2.22068,2.22069,2.22042,2.22049,16000000.0
2009-06-10 18:57:00,2.22049,2.2208,2.2204,2.2208,15000000.0
2009-06-10 18:58:00,2.22085,2.221,2.22085,2.221,19000000.0
2009-06-10 18:59:00,2.22159,2.22174,2.22113,2.22174,26000000.0
2009-06-10 19:00:00,2.22195,2.22209,2.22195,2.22205,12000000.0
2009-06-10 19:01:00,2.22222,2.22313,2.22222,2.22313,18000000.0
2009-06-10 19:02:00,2.22407,2.22407,2.22305,2.22308,23000000.0
2009-06-10 19:03:00,2.22291,2.22474,2.22291,2.22448,21000000.0
2009-06-10 19:04:00,2.22459,2.22459,2.22386,2.22386,55000000.0
2009-06-10 19:05:00,2.2245,2.22556,2.2245,2.22556,42000000.0
2009-06-10 19:06:00,2.22505,2.22603,2.22446,2.22603,63000000.0
2009-06-10 19:07:00,2.22639,2.22664,2.2257,2.22664,39000000.0
2009-06-10 19:08:00,2.22667,2.22667,2.22633,2.22633,32000000.0
2009-06-10 19:09:00,2.22523,2.22624,2.22523,2.22624,56000000.0
2009-06-10 19:10:00,2.22592,2.2262,2.22587,2.22587,27000000.0
2009-06-10 19:11:00,2.22512,2.22512,2.22464,2.22493,36000000.0
2009-06-10 19:12:00,2.2251,2.22577,2.2251,2.22549,25000000.0
2009-06-10 19:13:00,2.22464,2.22546,2.22464,2.22538,23000000.0
2009-06-10 19:14:00,2.22592,2.22679,2.22592,2.22679,37000000.0
2009-06-10 19:15:00,2.22735,2.22735,2.22663,2.22663,17000000.0
2009-06-10 19:16:00,2.22653,2.22742,2.22653,2.2272,23000000.0
2009-06-10 19:17:00,2.22691,2.22707,2.22662,2.22678,17000000.0
2009-06-10 19:18:00,2.22739,2.22739,2.22722,2.22729,30000000.0
2009-06-10 19:19:00,2.22697,2.2271,2.22644,2.22644,36000000.0
2009-06-10 19:20:00,2.22648,2.22712,2.22632,2.22712,23000000.0
2009-06-10 19:21:00,2.22718,2.22753,2.22718,2.22753,21000000.0
2009-06-10 19:22:00,2.22756,2.22789,2.22756,2.22789,25000000.0
2009-06-10 19:23:00,2.22807,2.22874,2.22801,2.2283,12000000.0
2009-06-10 19:24:00,2.22807,2.22959,2.22807,2.22959,39000000.0
2009-06-10 19:25:00,2.22989,2.23025,2.22986,2.23025,49000000.0
2009-06-10 19:26:00,2.22986,2.22988,2.22936,2.22985,48000000.0
2009-06-10 19:27:00,2.22951,2.2305,2.22951,2.23014,51000000.0
2009-06-10 19:28:00,2.22997,2.22997,2.22939,2.22939,40000000.0
2009-06-10 19:29:00,2.2291,2.2291,2.22849,2.22849,28000000.0
2009-06-10 19:30:00,2.22872,2.22921,2.22868,2.22907,32000000.0
2009-06-10 19:31:00,2.22945,2.22994,2.22942,2.22994,28000000.0
2009-06-10 19:32:00,2.23005,2.23032,2.23005,2.23011,31000000.0
2009-06-10 19:33:00,2.23017,2.23063,2.23017,2.23052,14000000.0
2009-06-10 19:34:00,2.23072,2.2309,2.23032,2.2309,49000000.0
2009-06-10 19:35:00,2.23096,2.23201,2.23078,2.23201,28000000.0
2009-06-10 19:36:00,2.23252,2.23265,2.2319,2.2319,16000000.0
2009-06-10 19:37:00,2.23212,2.23212,2.23138,2.23138,26000000.0
2009-06-10 19:38:00,2.23113,2.23181,2.23107,2.23181,18000000.0
2009-06-10 19:39:00,2.23105,2.23105,2.23061,2.23071,13000000.0
2009-06-10 19:40:00,2.23042,2.23129,2.23042,2.23127,16000000.0
2009-06-10 19:41:00,2.23128,2.23218,2.23128,2.23218,17000000.0
2009-06-10 19:42:00,2.23199,2.23221,2.23199,2.23221,19000000.0
2009-06-10 19:43:00,2.23224,2.23252,2.23224,2.23238,21000000.0
2009-06-10 19:44:00,2.23237,2.23237,2.23188,2.23221,21000000.0
2009-06-10 19:45:00,2.23255,2.23289,2.2322,2.23286,33000000.0
2009-06-10 19:46:00,2.23279,2.23429,2.23203,2.23429,18000000.0
2009-06-10 19:47:00,2.23374,2.23374,2.23172,2.23174,22000000.0
2009-06-10 19:48:00,2.23186,2.23199,2.23181,2.23181,18000000.0
2009-06-10 19:49:00,2.23157,2.23192,2.2315,2.23192,27000000.0
2009-06-10 19:50:00,2.23188,2.23313,2.23188,2.23313,23000000.0
2009-06-10 19:51:00,2.23355,2.23355,2.23242,2.23242,25000000.0
2009-06-10 19:52:00,2.23211,2.23249,2.232,2.23249,15000000.0
2009-06-10 19:53:00,2.23295,2.23295,2.23232,2.23243,21000000.0
2009-06-10 19:54:00,2.23232,2.23299,2.23232,2.23299,9000000.0
2009-06-10 19:55:00,2.2331,2.2331,2.23256,2.23261,30000000.0
2009-06-10 19:56:00,2.23197,2.23233,2.23184,2.23184,20000000.0
2009-06-10 19:57:00,2.23176,2.23189,2.23176,2.23187,12000000.0
2009-06-10 19:58:00,2.23193,2.23199,2.2319,2.23199,13000000.0
2009-06-10 19:59:00,2.23185,2.23199,2.23113,2.23113,31000000.0
2009-06-10 20:00:00,2.23043,2.23103,2.23043,2.23048,23000000.0
2009-06-10 20:01:00,2.23002,2.23049,2.22943,2.23049,13000000.0
2009-06-10 20:02:00,2.23045,2.23045,2.23011,2.23031,20000000.0
2009-06-10 20:03:00,2.23082,2.23106,2.23077,2.23106,18000000.0
2009-06-10 20:04:00,2.23087,2.23113,2.23087,2.23113,27000000.0
2009-06-10 20:05:00,2.2311,2.2311,2.23064,2.23064,23000000.0
2009-06-10 20:06:00,2.23071,2.23071,2.23024,2.23037,13000000.0
2009-06-10 20:07:00,2.23031,2.23087,2.23031,2.23047,29000000.0
2009-06-10 20:08:00,2.23091,2.23144,2.23083,2.23144,15000000.0
2009-06-10 20:09:00,2.23182,2.23182,2.23033,2.23033,17000000.0
2009-06-10 20:10:00,2.22973,2.23024,2.22973,2.23024,20000000.0
2009-06-10 20:11:00,2.23067,2.23072,2.22976,2.22976,10000000.0
2009-06-10 20:12:00,2.22962,2.23026,2.22962,2.23025,15000000.0
2009-06-10 20:13:00,2.23093,2.23134,2.23093,2.23131,17000000.0
2009-06-10 20:14:00,2.23125,2.2315,2.23095,2.2315,15000000.0
2009-06-10 20:15:00,2.23142,2.23142,2.23106,2.23121,10000000.0
2009-06-10 20:16:00,2.22955,2.22957,2.22924,2.22924,22000000.0
2009-06-10 20:17:00,2.2294,2.22946,2.22926,2.22937,17000000.0
2009-06-10 20:18:00,2.22933,2.22974,2.22933,2.2297,24000000.0
2009-06-10 20:19:00,2.22898,2.22898,2.22854,2.22889,9000000.0
2009-06-10 20:20:00,2.22814,2.22815,2.22713,2.22713,14000000.0
2009-06-10 20:21:00,2.22738,2.22748,2.22735,2.22739,7000000.0
2009-06-10 20:22:00,2.22755,2.2276,2.22682,2.22735,12000000.0
2009-06-10 20:23:00,2.22789,2.22848,2.2276,2.2276,8000000.0
2009-06-10 20:24:00,2.22805,2.22858,2.22805,2.22858,15000000.0
2009-06-10 20:25:00,2.22889,2.2294,2.22886,2.22915,16000000.0
2009-06-10 20:26:00,2.22935,2.23011,2.22924,2.2301,22000000.0
2009-06-10 20:27:00,2.23019,2.23033,2.23014,2.23021,11000000.0
2009-06-10 20:28:00,2.23011,2.2302,2.23001,2.23001,7000000.0
2009-06-10 20:29:00,2.22984,2.23002,2.22983,2.22987,20000000.0
2009-06-10 20:30:00,2.22953,2.22953,2.22909,2.22909,27000000.0
2009-06-10 20:31:00,2.22853,2.22885,2.22853,2.22867,17000000.0
2009-06-10 20:32:00,2.22876,2.2291,2.22876,2.22879,20000000.0
2009-06-10 20:33:00,2.22892,2.22938,2.22892,2.22938,14000000.0
2009-06-10 20:34:00,2.22952,2.23013,2.22952,2.23013,28000000.0
2009-06-10 20:35:00,2.23032,2.23057,2.23014,2.23016,23000000.0
2009-06-10 20:36:00,2.22986,2.22986,2.22906,2.22933,11000000.0
2009-06-10 20:37:00,2.22915,2.22922,2.22911,2.22911,7000000.0
2009-06-10 20:38:00,2.22896,2.22904,2.22843,2.22843,10000000.0
2009-06-10 20:39:00,2.2282,2.22837,2.2282,2.22826,9000000.0
2009-06-10 20:40:00,2.22845,2.23033,2.22838,2.23033,7000000.0
2009-06-10 20:41:00,2.23052,2.23052,2.22995,2.22995,8000000.0
2009-06-10 20:42:00,2.22992,2.22996,2.22975,2.22975,15000000.0
2009-06-10 20:43:00,2.22993,2.22993,2.22983,2.22983,12000000.0
2009-06-10 20:44:00,2.23005,2.2303,2.23005,2.2303,7000000.0
2009-06-10 20:45:00,2.23062,2.23062,2.23004,2.23012,12000000.0
2009-06-10 20:46:00,2.23038,2.23097,2.23038,2.2308,9000000.0
2009-06-10 20:47:00,2.2309,2.23138,2.2309,2.23138,11000000.0
2009-06-10 20:48:00,2.23127,2.23127,2.23092,2.23092,11000000.0
2009-06-10 20:49:00,2.23077,2.23097,2.23074,2.23083,18000000.0
2009-06-10 20:50:00,2.23115,2.23115,2.23058,2.23058,8000000.0
2009-06-10 20:51:00,2.22983,2.23005,2.22961,2.23004,18000000.0
2009-06-10 20:52:00,2.2301,2.2303,2.2301,2.23017,15000000.0
2009-06-10 20:53:00,2.23023,2.23108,2.23023,2.23108,8000000.0
2009-06-10 20:54:00,2.2312,2.23139,2.2312,2.23137,10000000.0
2009-06-10 20:55:00,2.23149,2.23182,2.23149,2.23178,8000000.0
2009-06-10 20:56:00,2.23176,2.23204,2.23137,2.23177,8000000.0
2009-06-10 20:57:00,2.23201,2.23201,2.22977,2.23054,18000000.0
2009-06-10 20:58:00,2.22959,2.23088,2.22959,2.2306,14000000.0
2009-06-10 20:59:00,2.23047,2.23066,2.22983,2.22983,8000000.0
2009-06-10 21:00:00,2.22928,2.23125,2.22928,2.23125,11000000.0
2009-06-10 21:01:00,2.23156,2.23177,2.23154,2.23177,16000000.0
2009-06-10 21:02:00,2.23175,2.23192,2.23098,2.23122,18000000.0
2009-06-10 21:03:00,2.23142,2.23218,2.23142,2.23196,13000000.0
2009-06-10 21:04:00,2.23175,2.2319,2.23175,2.23187,8000000.0
2009-06-10 21:05:00,2.23113,2.23115,2.23095,2.2311,11000000.0
2009-06-10 21:06:00,2.23088,2.23142,2.23088,2.23142,8000000.0
2009-06-10 21:07:00,2.23065,2.23065,2.22962,2.22962,7000000.0
2009-06-10 21:08:00,2.23026,2.23051,2.22997,2.23051,11000000.0
2009-06-10 21:09:00,2.23021,2.23021,2.23009,2.23015,9000000.0
2009-06-10 21:10:00,2.23004,2.23004,2.22982,2.22989,9000000.0
2009-06-10 21:11:00,2.23054,2.23142,2.23054,2.23142,8000000.0
2009-06-10 21:12:00,2.23155,2.23233,2.22987,2.23233,8000000.0
2009-06-10 21:13:00,2.23236,2.23268,2.23236,2.23268,8000000.0
2009-06-10 21:14:00,2.23274,2.23274,2.23215,2.23215,8000000.0
2009-06-10 21:15:00,2.23207,2.23207,2.23165,2.23165,11000000.0
2009-06-10 21:16:00,2.23153,2.23154,2.23146,2.23147,9000000.0
2009-06-10 21:17:00,2.23153,2.2327,2.23148,2.2327,7000000.0
2009-06-10 21:18:00,2.23437,2.23531,2.23437,2.23531,7000000.0
2009-06-10 21:19:00,2.23535,2.23561,2.23535,2.23561,7000000.0
2009-06-10 21:20:00,2.23553,2.23558,2.23501,2.23501,12000000.0
2009-06-10 21:21:00,2.2352,2.23542,2.23514,2.23518,8000000.0
2009-06-10 21:22:00,2.23439,2.23493,2.23439,2.23493,7000000.0
2009-06-10 21:23:00,2.23444,2.23456,2.2344,2.23455,10000000.0
2009-06-10 21:24:00,2.23395,2.23437,2.23388,2.23409,8000000.0
2009-06-10 21:25:00,2.23412,2.23419,2.23396,2.23414,9000000.0
2009-06-10 21:26:00,2.23396,2.23396,2.23349,2.23365,17000000.0
2009-06-10 21:27:00,2.23418,2.23418,2.23382,2.23414,31000000.0
2009-06-10 21:28:00,2.23393,2.23393,2.23367,2.23367,20000000.0
2009-06-10 21:29:00,2.23352,2.23357,2.23347,2.23347,11000000.0
2009-06-10 21:30:00,2.23347,2.23348,2.23338,2.23348,9000000.0
2009-06-10 21:31:00,2.23358,2.2339,2.23358,2.23381,7000000.0
2009-06-10 21:32:00,2.23398,2.23463,2.23398,2.23463,8000000.0
2009-06-10 21:33:00,2.23231,2.23249,2.23155,2.23249,7000000.0
2009-06-10 21:34:00,2.23409,2.23432,2.23409,2.23416,10000000.0
2009-06-10 21:35:00,2.23391,2.23391,2.23292,2.23292,11000000.0
2009-06-10 21:36:00,2.23146,2.23214,2.23136,2.23214,11000000.0
2009-06-10 21:37:00,2.23263,2.23263,2.23184,2.23184,10000000.0
2009-06-10 21:38:00,2.23188,2.23232,2.23188,2.23194,26000000.0
2009-06-10 21:39:00,2.23163,2.2319,2.2316,2.23181,18000000.0
2009-06-10 21:40:00,2.23149,2.23192,2.23149,2.23191,12000000.0
2009-06-10 21:41:00,2.23316,2.2337,2.23307,2.23358,13000000.0
2009-06-10 21:42:00,2.23428,2.23441,2.23339,2.23339,7000000.0
2009-06-10 21:43:00,2.23346,2.23363,2.23298,2.23363,11000000.0
2009-06-10 21:44:00,2.23373,2.23373,2.23331,2.23331,18000000.0
2009-06-10 21:45:00,2.23297,2.2336,2.23297,2.2336,10000000.0
2009-06-10 21:46:00,2.23333,2.23371,2.23286,2.23286,15000000.0
2009-06-10 21:47:00,2.23258,2.23258,2.23218,2.23233,10000000.0
2009-06-10 21:48:00,2.23145,2.23145,2.23086,2.23086,7000000.0
2009-06-10 21:49:00,2.23082,2.23108,2.23082,2.23103,8000000.0
2009-06-10 21:50:00,2.23044,2.23044,2.23023,2.23023,10000000.0
2009-06-10 21:51:00,2.23043,2.23069,2.23043,2.23059,8000000.0
2009-06-10 21:52:00,2.23042,2.23055,2.23014,2.23055,10000000.0
2009-06-10 21:53:00,2.23057,2.23061,2.23044,2.23047,8000000.0
2009-06-10 21:54:00,2.2307,2.23084,2.22968,2.22968,9000000.0
2009-06-10 21:55:00,2.22902,2.22926,2.22902,2.22925,11000000.0
2009-06-10 21:56:00,2.22951,2.23075,2.22951,2.23075,22000000.0
2009-06-10 21:57:00,2.23002,2.23016,2.22963,2.22963,13000000.0
2009-06-10 21:58:00,2.22962,2.22986,2.22961,2.22969,16000000.0
2009-06-10 21:59:00,2.2298,2.23004,2.2298,2.22993,25000000.0
2009-06-10 22:00:00,2.22987,2.23017,2.22987,2.23004,12000000.0
2009-06-10 22:01:00,2.23006,2.23034,2.23006,2.23013,19000000.0
2009-06-10 22:02:00,2.22997,2.23026,2.2299,2.23006,11000000.0
2009-06-10 22:03:00,2.23001,2.23001,2.22945,2.22945,33000000.0
2009-06-10 22:04:00,2.23017,2.23017,2.22902,2.22902,11000000.0
2009-06-10 22:05:00,2.22904,2.22913,2.22898,2.22904,16000000.0
2009-06-10 22:06:00,2.22894,2.22919,2.22894,2.22908,8000000.0
2009-06-10 22:07:00,2.22924,2.22939,2.22912,2.22912,15000000.0
2009-06-10 22:08:00,2.22903,2.22915,2.22882,2.22891,30000000.0
2009-06-10 22:09:00,2.22875,2.22875,2.22863,2.22863,13000000.0
2009-06-10 22:10:00,2.229,2.22902,2.2288,2.2289,8000000.0
2009-06-10 22:11:00,2.22898,2.22952,2.22898,2.22952,11000000.0
2009-06-10 22:12:00,2.22958,2.22997,2.22958,2.22997,15000000.0
2009-06-10 22:13:00,2.23023,2.23085,2.22957,2.23085,10000000.0
2009-06-10 22:14:00,2.23071,2.23085,2.22981,2.23033,13000000.0
2009-06-10 22:15:00,2.23018,2.23018,2.22942,2.22947,9000000.0
2009-06-10 22:16:00,2.22948,2.2296,2.22941,2.22953,8000000.0
2009-06-10 22:17:00,2.22949,2.22964,2.22949,2.22964,16000000.0
2009-06-10 22:18:00,2.22937,2.2294,2.22933,2.22935,9000000.0
2009-06-10 22:19:00,2.22955,2.22992,2.22949,2.22949,5000000.0
2009-06-10 22:20:00,2.22951,2.22974,2.22926,2.22946,7000000.0
2009-06-10 22:21:00,2.2297,2.22994,2.2297,2.22983,11000000.0
2009-06-10 22:22:00,2.22992,2.23003,2.22992,2.23003,11000000.0
2009-06-10 22:23:00,2.23002,2.23009,2.23002,2.23006,15000000.0
2009-06-10 22:24:00,2.23029,2.23042,2.22911,2.22911,10000000.0
2009-06-10 22:25:00,2.229,2.22907,2.22897,2.22903,8000000.0
2009-06-10 22:26:00,2.22896,2.22896,2.22871,2.22878,8000000.0
2009-06-10 22:27:00,2.22875,2.22898,2.22875,2.22898,10000000.0
2009-06-10 22:28:00,2.22979,2.23057,2.22979,2.23031,10000000.0
2009-06-10 22:29:00,2.23069,2.23084,2.2295,2.2295,7000000.0
2009-06-10 22:30:00,2.22949,2.22965,2.22917,2.22965,11000000.0
2009-06-10 22:31:00,2.22984,2.22995,2.22984,2.22994,22000000.0
2009-06-10 22:32:00,2.22989,2.2299,2.22969,2.22979,7000000.0
2009-06-10 22:33:00,2.22966,2.22975,2.22951,2.22956,38000000.0
2009-06-10 22:34:00,2.22933,2.2296,2.22927,2.2296,47000000.0
2009-06-10 22:35:00,2.22951,2.22951,2.22931,2.22931,27000000.0
2009-06-10 22:36:00,2.22938,2.22966,2.22938,2.22966,26000000.0
2009-06-10 22:37:00,2.2297,2.22991,2.22963,2.22964,28000000.0
2009-06-10 22:38:00,2.22961,2.22961,2.22914,2.22914,15000000.0
2009-06-10 22:39:00,2.229,2.22919,2.229,2.22916,11000000.0
2009-06-10 22:40:00,2.22915,2.22921,2.22881,2.22881,9000000.0
2009-06-10 22:41:00,2.22865,2.22873,2.22856,2.22864,16000000.0
2009-06-10 22:42:00,2.22851,2.22871,2.2284,2.22844,9000000.0
2009-06-10 22:43:00,2.22847,2.22864,2.22847,2.22864,11000000.0
2009-06-10 22:44:00,2.22904,2.22904,2.22867,2.22867,8000000.0
2009-06-10 22:45:00,2.22852,2.22852,2.22797,2.22848,12000000.0
2009-06-10 22:46:00,2.22846,2.22865,2.22823,2.22823,9000000.0
2009-06-10 22:47:00,2.22803,2.22813,2.22786,2.22813,16000000.0
2009-06-10 22:48:00,2.22845,2.22868,2.22837,2.22862,11000000.0
2009-06-10 22:49:00,2.22942,2.2308,2.22942,2.23055,12000000.0
2009-06-10 22:50:00,2.22993,2.22993,2.22934,2.22934,16000000.0
2009-06-10 22:51:00,2.22939,2.22939,2.22891,2.22891,6000000.0
2009-06-10 22:52:00,2.22858,2.22878,2.22837,2.2287,10000000.0
2009-06-10 22:53:00,2.2294,2.22961,2.22937,2.2295,8000000.0
2009-06-10 22:54:00,2.22918,2.22918,2.22786,2.22786,13000000.0
2009-06-10 22:55:00,2.22786,2.22889,2.22786,2.22889,9000000.0
2009-06-10 22:56:00,2.23041,2.23135,2.22991,2.23135,8000000.0
2009-06-10 22:57:00,2.22957,2.2314,2.22943,2.2314,7000000.0
2009-06-10 22:58:00,2.23103,2.23103,2.22947,2.23067,7000000.0
2009-06-10 22:59:00,2.23088,2.23088,2.23002,2.23002,9000000.0
2009-06-10 23:00:00,2.23486,2.23541,2.22078,2.22103,12000000.0
2009-06-10 23:01:00,2.22249,2.22328,2.21558,2.21584,9000000.0
2009-06-10 23:02:00,2.22139,2.22139,2.21594,2.21645,8000000.0
2009-06-10 23:03:00,2.21628,2.21628,2.21399,2.21486,12000000.0
2009-06-10 23:04:00,2.2162,2.21701,2.2162,2.21701,11000000.0
2009-06-10 23:05:00,2.21719,2.21719,2.21554,2.21628,11000000.0
2009-06-10 23:06:00,2.21702,2.21955,2.21702,2.21955,8000000.0
2009-06-10 23:07:00,2.22075,2.22179,2.22075,2.22096,9000000.0
2009-06-10 23:08:00,2.22061,2.22115,2.22055,2.22115,15000000.0
2009-06-10 23:09:00,2.22124,2.2216,2.22115,2.22115,7000000.0
2009-06-10 23:10:00,2.22047,2.22056,2.2203,2.22045,8000000.0
2009-06-10 23:11:00,2.2203,2.22035,2.21988,2.21988,7000000.0
2009-06-10 23:12:00,2.21997,2.22017,2.2199,2.22017,8000000.0
2009-06-10 23:13:00,2.21996,2.21996,2.2193,2.21941,7000000.0
2009-06-10 23:14:00,2.21902,2.21914,2.21775,2.21775,9000000.0
2009-06-10 23:15:00,2.21701,2.21701,2.21644,2.21691,8000000.0
2009-06-10 23:16:00,2.2174,2.21759,2.21733,2.21749,9000000.0
2009-06-10 23:17:00,2.21789,2.21789,2.21686,2.21686,11000000.0
2009-06-10 23:18:00,2.21687,2.21709,2.2168,2.21686,9000000.0
2009-06-10 23:19:00,2.21723,2.21741,2.21705,2.21706,11000000.0
2009-06-10 23:20:00,2.21576,2.21576,2.21427,2.21433,5000000.0
2009-06-10 23:21:00,2.21479,2.21528,2.21406,2.21528,10000000.0
2009-06-10 23:22:00,2.21584,2.21603,2.21525,2.21525,7000000.0
2009-06-10 23:23:00,2.21542,2.2157,2.2154,2.21555,7000000.0
2009-06-10 23:24:00,2.21561,2.21563,2.21537,2.21537,9000000.0
2009-06-10 23:25:00,2.2149,2.21498,2.2143,2.21498,15000000.0
2009-06-10 23:26:00,2.21439,2.21449,2.21424,2.21432,10000000.0
2009-06-10 23:27:00,2.2148,2.21523,2.2145,2.2145,12000000.0
2009-06-10 23:28:00,2.21431,2.21431,2.21404,2.21404,5000000.0
2009-06-10 23:29:00,2.21389,2.21389,2.21338,2.21338,25000000.0
2009-06-10 23:30:00,2.21357,2.2139,2.21342,2.2138,16000000.0
2009-06-10 23:31:00,2.21411,2.21411,2.21338,2.21353,14000000.0
2009-06-10 23:32:00,2.21321,2.21341,2.21315,2.21322,9000000.0
2009-06-10 23:33:00,2.21319,2.21319,2.21283,2.21292,8000000.0
2009-06-10 23:34:00,2.21328,2.21461,2.21328,2.21461,9000000.0
2009-06-10 23:35:00,2.2158,2.21611,2.21562,2.21611,12000000.0
2009-06-10 23:36:00,2.2161,2.2161,2.21557,2.21564,9000000.0
2009-06-10 23:37:00,2.21547,2.2157,2.21547,2.2157,8000000.0
2009-06-10 23:38:00,2.21556,2.21562,2.21555,2.21562,7000000.0
2009-06-10 23:39:00,2.21605,2.21618,2.21592,2.21605,11000000.0
2009-06-10 23:40:00,2.21592,2.21592,2.21552,2.21584,21000000.0
2009-06-10 23:41:00,2.21562,2.21565,2.21558,2.21565,8000000.0
2009-06-10 23:42:00,2.21578,2.21628,2.21578,2.21628,19000000.0
2009-06-10 23:43:00,2.21674,2.21684,2.21673,2.21684,8000000.0
2009-06-10 23:44:00,2.21686,2.21712,2.21684,2.21712,8000000.0
2009-06-10 23:45:00,2.2172,2.21772,2.2172,2.21772,7000000.0
2009-06-10 23:46:00,2.21791,2.21855,2.21791,2.21855,8000000.0
2009-06-10 23:47:00,2.21965,2.21965,2.21916,2.21929,11000000.0
2009-06-10 23:48:00,2.21934,2.21947,2.21872,2.21885,7000000.0
2009-06-10 23:49:00,2.21876,2.2188,2.21863,2.21875,9000000.0
2009-06-10 23:50:00,2.2189,2.21901,2.2189,2.21893,5000000.0
2009-06-10 23:51:00,2.21897,2.21918,2.21897,2.21908,10000000.0
2009-06-10 23:52:00,2.21857,2.21857,2.21716,2.21716,7000000.0
2009-06-10 23:53:00,2.21677,2.21677,2.21626,2.21654,11000000.0
2009-06-10 23:54:00,2.21522,2.21546,2.21513,2.21517,7000000.0
2009-06-10 23:55:00,2.21518,2.21597,2.21518,2.21597,9000000.0
2009-06-10 23:56:00,2.21608,2.21642,2.21608,2.21641,12000000.0
2009-06-10 23:57:00,2.21654,2.21688,2.21654,2.21688,25000000.0
2009-06-10 23:58:00,2.21712,2.21712,2.21647,2.21647,8000000.0
2009-06-10 23:59:00,2.21692,2.21692,2.21663,2.21671,18000000.0
2009-06-11 00:00:00,2.21703,2.21721,2.2169,2.21694,7000000.0
2009-06-11 00:01:00,2.21698,2.21769,2.21694,2.21707,8000000.0
2009-06-11 00:02:00,2.21674,2.21674,2.21616,2.21617,9000000.0
2009-06-11 00:03:00,2.2165,2.21677,2.21624,2.21677,12000000.0
2009-06-11 00:04:00,2.21698,2.21698,2.21677,2.21677,10000000.0
2009-06-11 00:05:00,2.21695,2.21721,2.21677,2.2172,9000000.0
2009-06-11 00:06:00,2.21699,2.21699,2.21641,2.21641,8000000.0
2009-06-11 00:07:00,2.21651,2.21663,2.21638,2.21663,9000000.0
2009-06-11 00:08:00,2.21618,2.21618,2.21591,2.21597,8000000.0
2009-06-11 00:09:00,2.21653,2.21653,2.21614,2.21633,7000000.0
2009-06-11 00:10:00,2.21569,2.21571,2.21523,2.21523,23000000.0
2009-06-11 00:11:00,2.21434,2.21434,2.21292,2.21308,10000000.0
2009-06-11 00:12:00,2.21339,2.2136,2.2133,2.2134,9000000.0
2009-06-11 00:13:00,2.21252,2.21266,2.21117,2.21117,8000000.0
2009-06-11 00:14:00,2.21102,2.21122,2.20926,2.20926,7000000.0
2009-06-11 00:15:00,2.20836,2.2084,2.20773,2.20773,9000000.0
2009-06-11 00:16:00,2.20768,2.20768,2.2068,2.2068,9000000.0
2009-06-11 00:17:00,2.20634,2.2072,2.20628,2.2072,7000000.0
2009-06-11 00:18:00,2.20683,2.20683,2.20664,2.20678,8000000.0
2009-06-11 00:19:00,2.20683,2.20691,2.20664,2.20669,10000000.0
2009-06-11 00:20:00,2.20689,2.20693,2.2065,2.20654,10000000.0
2009-06-11 00:21:00,2.20639,2.20672,2.20609,2.20609,8000000.0
2009-06-11 00:22:00,2.20552,2.20552,2.20467,2.20467,8000000.0
2009-06-11 00:23:00,2.20383,2.20426,2.20372,2.20426,8000000.0
2009-06-11 00:24:00,2.20417,2.20417,2.20337,2.20356,8000000.0
2009-06-11 00:25:00,2.20344,2.20352,2.20335,2.20335,11000000.0
2009-06-11 00:26:00,2.20351,2.20351,2.20305,2.20314,7000000.0
2009-06-11 00:27:00,2.2029,2.20309,2.2029,2.20309,10000000.0
2009-06-11 00:28:00,2.20361,2.20361,2.20299,2.2033,5000000.0
2009-06-11 00:29:00,2.20344,2.20383,2.20338,2.20338,10000000.0
2009-06-11 00:30:00,2.20344,2.20346,2.20312,2.20325,8000000.0
2009-06-11 00:31:00,2.20297,2.20315,2.20297,2.20312,7000000.0
2009-06-11 00:32:00,2.20356,2.20387,2.20356,2.20386,7000000.0
2009-06-11 00:33:00,2.20405,2.20406,2.20376,2.20385,9000000.0
2009-06-11 00:34:00,2.20385,2.20409,2.2038,2.20409,23000000.0
2009-06-11 00:35:00,2.20385,2.20406,2.20381,2.20381,7000000.0
2009-06-11 00:36:00,2.20345,2.20356,2.20322,2.20356,9000000.0
2009-06-11 00:37:00,2.20393,2.2042,2.20215,2.2042,8000000.0
2009-06-11 00:38:00,2.20414,2.20453,2.2041,2.20444,7000000.0
2009-06-11 00:39:00,2.20439,2.2046,2.20439,2.20444,7000000.0
2009-06-11 00:40:00,2.20431,2.20459,2.20431,2.20444,7000000.0
2009-06-11 00:41:00,2.20444,2.20464,2.20437,2.20453,6000000.0
2009-06-11 00:42:00,2.20529,2.20529,2.20502,2.20502,8000000.0
2009-06-11 00:43:00,2.205,2.2054,2.205,2.2054,5000000.0
2009-06-11 00:44:00,2.20539,2.20541,2.20483,2.20533,11000000.0
2009-06-11 00:45:00,2.20546,2.20595,2.20546,2.20595,16000000.0
2009-06-11 00:46:00,2.20627,2.20645,2.20626,2.20641,10000000.0
2009-06-11 00:47:00,2.20712,2.20748,2.20712,2.20738,7000000.0
2009-06-11 00:48:00,2.20758,2.2079,2.20753,2.2079,8000000.0
2009-06-11 00:49:00,2.20797,2.20803,2.20779,2.20786,10000000.0
2009-06-11 00:50:00,2.20771,2.20786,2.20742,2.20786,10000000.0
2009-06-11 00:51:00,2.20769,2.20775,2.20744,2.20775,8000000.0
2009-06-11 00:52:00,2.20741,2.20751,2.20673,2.20673,7000000.0
2009-06-11 00:53:00,2.20728,2.2076,2.20728,2.20756,11000000.0
2009-06-11 00:54:00,2.20772,2.20772,2.20755,2.20763,10000000.0
2009-06-11 00:55:00,2.20785,2.20808,2.20757,2.20757,7000000.0
2009-06-11 00:56:00,2.20747,2.20751,2.20729,2.20734,11000000.0
2009-06-11 00:57:00,2.20726,2.20759,2.20722,2.20759,7000000.0
2009-06-11 00:58:00,2.20772,2.20783,2.2077,2.20783,10000000.0
2009-06-11 00:59:00,2.20764,2.20764,2.20715,2.20715,7000000.0
2009-06-11 01:00:00,2.20706,2.2071,2.20694,2.20698,19000000.0
2009-06-11 01:01:00,2.20698,2.20709,2.2068,2.20681,12000000.0
2009-06-11 01:02:00,2.20685,2.20714,2.20685,2.20703,8000000.0
2009-06-11 01:03:00,2.207,2.207,2.20671,2.20677,7000000.0
2009-06-11 01:04:00,2.20686,2.20716,2.20672,2.20716,8000000.0
2009-06-11 01:05:00,2.20676,2.20687,2.20676,2.20687,7000000.0
2009-06-11 01:06:00,2.20694,2.20694,2.2064,2.2064,8000000.0
2009-06-11 01:07:00,2.20633,2.20633,2.20611,2.20615,8000000.0
2009-06-11 01:08:00,2.20626,2.20626,2.20606,2.20614,5000000.0
2009-06-11 01:09:00,2.20617,2.20643,2.20617,2.20643,5000000.0
2009-06-11 01:10:00,2.20631,2.20631,2.20585,2.20588,10000000.0
2009-06-11 01:11:00,2.20553,2.20555,2.20534,2.20535,11000000.0
2009-06-11 01:12:00,2.20537,2.20541,2.20528,2.20541,8000000.0
2009-06-11 01:13:00,2.20546,2.20579,2.20546,2.20546,10000000.0
2009-06-11 01:14:00,2.20542,2.20572,2.20542,2.20572,10000000.0
2009-06-11 01:15:00,2.20585,2.20611,2.20585,2.20587,10000000.0
2009-06-11 01:16:00,2.20606,2.20618,2.20578,2.20581,8000000.0
2009-06-11 01:17:00,2.20556,2.20556,2.20512,2.20512,10000000.0
2009-06-11 01:18:00,2.20519,2.20542,2.20519,2.20541,8000000.0
2009-06-11 01:19:00,2.20549,2.20558,2.20544,2.20554,11000000.0
2009-06-11 01:20:00,2.20555,2.20555,2.20545,2.20549,13000000.0
2009-06-11 01:21:00,2.20545,2.20545,2.2052,2.2052,7000000.0
2009-06-11 01:22:00,2.20473,2.20532,2.20473,2.20532,7000000.0
2009-06-11 01:23:00,2.20545,2.20587,2.20545,2.20587,11000000.0
2009-06-11 01:24:00,2.20517,2.20517,2.20453,2.20479,7000000.0
2009-06-11 01:25:00,2.20482,2.20483,2.20475,2.2048,9000000.0
2009-06-11 01:26:00,2.20486,2.20521,2.20486,2.20521,14000000.0
2009-06-11 01:27:00,2.20469,2.20476,2.20406,2.20406,15000000.0
2009-06-11 01:28:00,2.2039,2.20459,2.2039,2.20459,9000000.0
2009-06-11 01:29:00,2.20501,2.20573,2.20501,2.20573,10000000.0
2009-06-11 01:30:00,2.20586,2.20586,2.20564,2.20577,5000000.0
2009-06-11 01:31:00,2.20587,2.20612,2.20582,2.20612,10000000.0
2009-06-11 01:32:00,2.20623,2.20623,2.20602,2.20618,18000000.0
2009-06-11 01:33:00,2.20606,2.20633,2.20606,2.20623,20000000.0
2009-06-11 01:34:00,2.20623,2.20623,2.20603,2.20608,16000000.0
2009-06-11 01:35:00,2.20614,2.20636,2.20596,2.20636,8000000.0
2009-06-11 01:36:00,2.20667,2.20667,2.20658,2.20659,9000000.0
2009-06-11 01:37:00,2.2064,2.2064,2.20611,2.20639,7000000.0
2009-06-11 01:38:00,2.20682,2.2069,2.20682,2.20688,12000000.0
2009-06-11 01:39:00,2.20695,2.20724,2.20695,2.20698,12000000.0
2009-06-11 01:40:00,2.20666,2.20701,2.20666,2.20701,7000000.0
2009-06-11 01:41:00,2.20666,2.20691,2.20642,2.20691,11000000.0
2009-06-11 01:42:00,2.20668,2.20668,2.20593,2.20595,7000000.0
2009-06-11 01:43:00,2.20576,2.20593,2.20576,2.2058,8000000.0
2009-06-11 01:44:00,2.20525,2.20551,2.20506,2.20526,7000000.0
2009-06-11 01:45:00,2.2052,2.2052,2.20467,2.20467,7000000.0
2009-06-11 01:46:00,2.20469,2.20496,2.20448,2.20448,7000000.0
2009-06-11 01:47:00,2.20487,2.20526,2.20466,2.20469,14000000.0
2009-06-11 01:48:00,2.20488,2.20546,2.20488,2.20546,7000000.0
2009-06-11 01:49:00,2.20559,2.20559,2.205,2.20537,8000000.0
2009-06-11 01:50:00,2.20555,2.20555,2.20544,2.2055,10000000.0
2009-06-11 01:51:00,2.20553,2.20556,2.20505,2.20505,16000000.0
2009-06-11 01:52:00,2.20523,2.20545,2.20473,2.20473,13000000.0
2009-06-11 01:53:00,2.20468,2.20468,2.20442,2.20442,7000000.0
2009-06-11 01:54:00,2.20467,2.20467,2.2044,2.20442,9000000.0
2009-06-11 01:55:00,2.20429,2.20456,2.20429,2.20449,12000000.0
2009-06-11 01:56:00,2.20472,2.20579,2.20472,2.20579,17000000.0
2009-06-11 01:57:00,2.20557,2.20585,2.20557,2.20585,13000000.0
2009-06-11 01:58:00,2.20591,2.20626,2.20591,2.20626,10000000.0
2009-06-11 01:59:00,2.20625,2.20656,2.20595,2.20656,11000000.0
2009-06-11 02:00:00,2.20688,2.20709,2.20679,2.20703,7000000.0
2009-06-11 02:01:00,2.20733,2.20745,2.20676,2.20676,8000000.0
2009-06-11 02:02:00,2.2069,2.2069,2.20626,2.20649,9000000.0
2009-06-11 02:03:00,2.2064,2.20645,2.20449,2.20614,10000000.0
2009-06-11 02:04:00,2.20603,2.20603,2.20586,2.20592,9000000.0
2009-06-11 02:05:00,2.20554,2.20554,2.2053,2.20551,10000000.0
2009-06-11 02:06:00,2.20493,2.20524,2.20493,2.20524,8000000.0
2009-06-11 02:07:00,2.20526,2.20536,2.20516,2.20519,8000000.0
2009-06-11 02:08:00,2.20509,2.20552,2.20509,2.20552,10000000.0
2009-06-11 02:09:00,2.20429,2.20429,2.20352,2.2041,7000000.0
2009-06-11 02:10:00,2.20403,2.20419,2.20391,2.20414,8000000.0
2009-06-11 02:11:00,2.20468,2.20468,2.20432,2.20432,8000000.0
2009-06-11 02:12:00,2.20449,2.20471,2.20449,2.20454,7000000.0
2009-06-11 02:13:00,2.20399,2.20399,2.20358,2.2037,7000000.0
2009-06-11 02:14:00,2.20381,2.20409,2.20376,2.20376,7000000.0
2009-06-11 02:15:00,2.20349,2.20349,2.20313,2.20313,8000000.0
2009-06-11 02:16:00,2.20331,2.20332,2.20312,2.20312,9000000.0
2009-06-11 02:17:00,2.20311,2.20401,2.20305,2.20401,9000000.0
2009-06-11 02:18:00,2.20399,2.20415,2.20385,2.20385,8000000.0
2009-06-11 02:19:00,2.2038,2.2038,2.20346,2.20377,11000000.0
2009-06-11 02:20:00,2.20368,2.20369,2.20353,2.2036,9000000.0
2009-06-11 02:21:00,2.20358,2.20361,2.20337,2.20344,7000000.0
2009-06-11 02:22:00,2.20348,2.20376,2.20348,2.20376,8000000.0
2009-06-11 02:23:00,2.20332,2.2037,2.20332,2.20367,6000000.0
2009-06-11 02:24:00,2.20459,2.2062,2.20453,2.20611,8000000.0
2009-06-11 02:25:00,2.20606,2.20621,2.20582,2.20619,11000000.0
2009-06-11 02:26:00,2.20631,2.20652,2.20618,2.20652,7000000.0
2009-06-11 02:27:00,2.20686,2.20686,2.20659,2.20659,9000000.0
2009-06-11 02:28:00,2.2071,2.20731,2.2071,2.20731,6000000.0
2009-06-11 02:29:00,2.20716,2.20725,2.20703,2.20717,7000000.0
2009-06-11 02:30:00,2.20706,2.20706,2.20689,2.20691,10000000.0
2009-06-11 02:31:00,2.20699,2.20699,2.20622,2.20654,8000000.0
2009-06-11 02:32:00,2.20685,2.20685,2.20662,2.20666,7000000.0
2009-06-11 02:33:00,2.20665,2.20714,2.20665,2.20712,8000000.0
2009-06-11 02:34:00,2.20677,2.20712,2.20676,2.20712,7000000.0
2009-06-11 02:35:00,2.20701,2.20701,2.20646,2.20663,11000000.0
2009-06-11 02:36:00,2.20647,2.20702,2.20647,2.20702,7000000.0
2009-06-11 02:37:00,2.2072,2.20725,2.20682,2.20682,7000000.0
2009-06-11 02:38:00,2.2067,2.20701,2.20649,2.20649,7000000.0
2009-06-11 02:39:00,2.2067,2.20674,2.20653,2.20653,8000000.0
2009-06-11 02:40:00,2.20611,2.20611,2.20555,2.20555,7000000.0
2009-06-11 02:41:00,2.20434,2.20434,2.20359,2.2038,8000000.0
2009-06-11 02:42:00,2.20357,2.20398,2.20357,2.20393,8000000.0
2009-06-11 02:43:00,2.20354,2.20377,2.20343,2.20377,9000000.0
2009-06-11 02:44:00,2.20353,2.20377,2.20349,2.20377,7000000.0
2009-06-11 02:45:00,2.20406,2.20662,2.20406,2.20662,8000000.0
2009-06-11 02:46:00,2.20603,2.20603,2.2054,2.2055,7000000.0
2009-06-11 02:47:00,2.20568,2.2058,2.20557,2.20563,11000000.0
2009-06-11 02:48:00,2.20572,2.20614,2.20572,2.20591,11000000.0
2009-06-11 02:49:00,2.2058,2.20595,2.20557,2.20592,11000000.0
2009-06-11 02:50:00,2.20596,2.20618,2.20596,2.20617,7000000.0
2009-06-11 02:51:00,2.20625,2.20625,2.20602,2.20612,8000000.0
2009-06-11 02:52:00,2.20578,2.20613,2.20577,2.20587,7000000.0
2009-06-11 02:53:00,2.20581,2.20624,2.20581,2.20607,8000000.0
2009-06-11 02:54:00,2.20595,2.2066,2.20595,2.2066,7000000.0
2009-06-11 02:55:00,2.20685,2.20737,2.20685,2.20724,8000000.0
2009-06-11 02:56:00,2.20775,2.20775,2.20707,2.20707,10000000.0
2009-06-11 02:57:00,2.20696,2.20696,2.20673,2.20696,8000000.0
2009-06-11 02:58:00,2.20729,2.20743,2.20728,2.20738,7000000.0
2009-06-11 02:59:00,2.20722,2.20722,2.20681,2.20709,9000000.0
2009-06-11 03:00:00,2.20695,2.20695,2.2064,2.2064,7000000.0
2009-06-11 03:01:00,2.20681,2.20683,2.20656,2.20656,8000000.0
2009-06-11 03:02:00,2.20606,2.20606,2.20554,2.20562,10000000.0
2009-06-11 03:03:00,2.20595,2.20666,2.20595,2.20666,7000000.0
2009-06-11 03:04:00,2.20672,2.20689,2.20672,2.20674,7000000.0
2009-06-11 03:05:00,2.20685,2.20704,2.20678,2.20693,8000000.0
2009-06-11 03:06:00,2.20691,2.20697,2.20671,2.20671,10000000.0
2009-06-11 03:07:00,2.20668,2.20703,2.20658,2.20702,8000000.0
2009-06-11 03:08:00,2.20677,2.20677,2.20658,2.20658,7000000.0
2009-06-11 03:09:00,2.20652,2.20653,2.20644,2.20644,8000000.0
2009-06-11 03:10:00,2.20635,2.20638,2.20627,2.20634,10000000.0
2009-06-11 03:11:00,2.20646,2.2067,2.20646,2.20663,10000000.0
2009-06-11 03:12:00,2.20654,2.20676,2.20648,2.20661,7000000.0
2009-06-11 03:13:00,2.20673,2.20673,2.20603,2.20603,11000000.0
2009-06-11 03:14:00,2.20578,2.20592,2.20547,2.20547,8000000.0
2009-06-11 03:15:00,2.20607,2.20633,2.20598,2.20598,7000000.0
2009-06-11 03:16:00,2.20594,2.20685,2.20594,2.2064,8000000.0
2009-06-11 03:17:00,2.20688,2.20746,2.20688,2.20695,11000000.0
2009-06-11 03:18:00,2.20732,2.20739,2.20715,2.20739,10000000.0
2009-06-11 03:19:00,2.20753,2.20753,2.20691,2.20691,7000000.0
2009-06-11 03:20:00,2.20703,2.20715,2.20698,2.20715,10000000.0
2009-06-11 03:21:00,2.20725,2.20741,2.20701,2.20732,7000000.0
2009-06-11 03:22:00,2.20738,2.20749,2.20726,2.2074,8000000.0
2009-06-11 03:23:00,2.20805,2.2087,2.20805,2.20869,7000000.0
2009-06-11 03:24:00,2.2086,2.2086,2.20831,2.20854,10000000.0
2009-06-11 03:25:00,2.20839,2.20839,2.20749,2.20753,8000000.0
2009-06-11 03:26:00,2.20797,2.20856,2.20756,2.20756,7000000.0
2009-06-11 03:27:00,2.20769,2.20935,2.20769,2.20934,8000000.0
2009-06-11 03:28:00,2.20976,2.21007,2.20941,2.21007,8000000.0
2009-06-11 03:29:00,2.20965,2.20987,2.20944,2.20944,11000000.0
2009-06-11 03:30:00,2.20854,2.20854,2.20708,2.20798,8000000.0
2009-06-11 03:31:00,2.20721,2.20812,2.20619,2.20619,9000000.0
2009-06-11 03:32:00,2.20621,2.2074,2.20448,2.20448,9000000.0
2009-06-11 03:33:00,2.20466,2.20703,2.20466,2.20703,7000000.0
2009-06-11 03:34:00,2.20624,2.20624,2.20492,2.20563,9000000.0
2009-06-11 03:35:00,2.20643,2.20839,2.20643,2.20806,10000000.0
2009-06-11 03:36:00,2.20817,2.20837,2.20647,2.20647,8000000.0
2009-06-11 03:37:00,2.20508,2.2057,2.20508,2.20559,9000000.0
2009-06-11 03:38:00,2.20624,2.20668,2.20624,2.20665,7000000.0
2009-06-11 03:39:00,2.20791,2.20838,2.20791,2.20815,8000000.0
2009-06-11 03:40:00,2.20816,2.20874,2.20816,2.20874,11000000.0
2009-06-11 03:41:00,2.20919,2.20938,2.208,2.208,10000000.0
2009-06-11 03:42:00,2.208,2.20856,2.208,2.20843,5000000.0
2009-06-11 03:43:00,2.20814,2.20814,2.20795,2.20798,7000000.0
2009-06-11 03:44:00,2.20717,2.20762,2.20717,2.20734,8000000.0
2009-06-11 03:45:00,2.20706,2.20706,2.2058,2.20672,8000000.0
2009-06-11 03:46:00,2.20691,2.20691,2.20565,2.20565,8000000.0
2009-06-11 03:47:00,2.20541,2.20541,2.20516,2.20516,7000000.0
2009-06-11 03:48:00,2.20529,2.20529,2.20443,2.20443,11000000.0
2009-06-11 03:49:00,2.20462,2.20483,2.20435,2.20483,8000000.0
2009-06-11 03:50:00,2.2048,2.20503,2.20466,2.20503,7000000.0
2009-06-11 03:51:00,2.20517,2.20532,2.20497,2.20516,9000000.0
2009-06-11 03:52:00,2.20472,2.20476,2.20455,2.20455,8000000.0
2009-06-11 03:53:00,2.20433,2.20452,2.2041,2.2041,10000000.0
2009-06-11 03:54:00,2.20422,2.20422,2.20392,2.20392,11000000.0
2009-06-11 03:55:00,2.20365,2.20365,2.20306,2.20313,7000000.0
2009-06-11 03:56:00,2.20288,2.2031,2.20231,2.20231,10000000.0
2009-06-11 03:57:00,2.20191,2.20214,2.20179,2.202,8000000.0
2009-06-11 03:58:00,2.20225,2.20225,2.20206,2.2021,8000000.0
2009-06-11 03:59:00,2.20179,2.20217,2.2015,2.2015,7000000.0
2009-06-11 04:00:00,2.20142,2.20142,2.20054,2.20054,9000000.0
2009-06-11 04:01:00,2.20077,2.2009,2.20077,2.2009,7000000.0
2009-06-11 04:02:00,2.20089,2.20108,2.20072,2.20108,8000000.0
2009-06-11 04:03:00,2.20141,2.20226,2.20141,2.20186,8000000.0
2009-06-11 04:04:00,2.20227,2.20267,2.20219,2.20219,10000000.0
2009-06-11 04:05:00,2.20268,2.20285,2.2009,2.2009,9000000.0
2009-06-11 04:06:00,2.20311,2.20313,2.20281,2.20312,8000000.0
2009-06-11 04:07:00,2.20296,2.20296,2.20244,2.20244,11000000.0
2009-06-11 04:08:00,2.20287,2.20301,2.2028,2.2028,7000000.0
2009-06-11 04:09:00,2.20275,2.20283,2.20265,2.20265,8000000.0
2009-06-11 04:10:00,2.20261,2.20297,2.20261,2.20284,10000000.0
2009-06-11 04:11:00,2.20247,2.20247,2.20212,2.20238,7000000.0
2009-06-11 04:12:00,2.20208,2.20211,2.20159,2.20192,8000000.0
2009-06-11 04:13:00,2.202,2.20286,2.202,2.20273,8000000.0
2009-06-11 04:14:00,2.2031,2.20348,2.20302,2.20348,7000000.0
2009-06-11 04:15:00,2.20312,2.20334,2.20284,2.20284,7000000.0
2009-06-11 04:16:00,2.20315,2.2036,2.20292,2.20292,7000000.0
2009-06-11 04:17:00,2.20286,2.20332,2.20286,2.20297,8000000.0
2009-06-11 04:18:00,2.20269,2.20269,2.20197,2.20238,11000000.0
2009-06-11 04:19:00,2.20262,2.20274,2.2025,2.20274,7000000.0
2009-06-11 04:20:00,2.20283,2.20326,2.20283,2.20285,10000000.0
2009-06-11 04:21:00,2.20276,2.20309,2.20216,2.20216,8000000.0
2009-06-11 04:22:00,2.20211,2.2025,2.202,2.2025,5000000.0
2009-06-11 04:23:00,2.20275,2.20304,2.20275,2.20304,7000000.0
2009-06-11 04:24:00,2.20307,2.20328,2.20307,2.20309,9000000.0
2009-06-11 04:25:00,2.20264,2.20264,2.20154,2.20154,11000000.0
2009-06-11 04:26:00,2.20188,2.20368,2.20188,2.20368,7000000.0
2009-06-11 04:27:00,2.20346,2.20349,2.20311,2.20311,8000000.0
2009-06-11 04:28:00,2.20284,2.20307,2.20242,2.20242,7000000.0
2009-06-11 04:29:00,2.20195,2.20195,2.2012,2.2012,8000000.0
2009-06-11 04:30:00,2.20065,2.20099,2.20061,2.20099,9000000.0
2009-06-11 04:31:00,2.20065,2.20283,2.20065,2.20283,10000000.0
2009-06-11 04:32:00,2.20267,2.20282,2.20249,2.20249,8000000.0
2009-06-11 04:33:00,2.20243,2.20303,2.20243,2.20303,8000000.0
2009-06-11 04:34:00,2.20389,2.20389,2.20354,2.20354,7000000.0
2009-06-11 04:35:00,2.20361,2.20377,2.20352,2.20352,7000000.0
2009-06-11 04:36:00,2.20268,2.20268,2.202,2.202,8000000.0
2009-06-11 04:37:00,2.20285,2.20312,2.20274,2.20274,9000000.0
2009-06-11 04:38:00,2.20274,2.20274,2.20243,2.20243,9000000.0
2009-06-11 04:39:00,2.20252,2.20265,2.20239,2.20252,9000000.0
2009-06-11 04:40:00,2.20184,2.20231,2.20171,2.20231,7000000.0
2009-06-11 04:41:00,2.20285,2.20349,2.20268,2.20349,8000000.0
2009-06-11 04:42:00,2.20349,2.20406,2.20345,2.20403,7000000.0
2009-06-11 04:43:00,2.20414,2.20435,2.2039,2.20435,11000000.0
2009-06-11 04:44:00,2.2045,2.2045,2.20389,2.20397,9000000.0
2009-06-11 04:45:00,2.20387,2.20387,2.20271,2.20284,11000000.0
2009-06-11 04:46:00,2.20276,2.20276,2.20231,2.20231,7000000.0
2009-06-11 04:47:00,2.2024,2.20274,2.20238,2.20274,6000000.0
2009-06-11 04:48:00,2.20274,2.20274,2.20244,2.20254,7000000.0
2009-06-11 04:49:00,2.20254,2.20273,2.2022,2.20273,11000000.0
2009-06-11 04:50:00,2.20299,2.20402,2.20299,2.20402,9000000.0
2009-06-11 04:51:00,2.20393,2.20393,2.20276,2.20276,7000000.0
2009-06-11 04:52:00,2.20262,2.20298,2.20256,2.20298,10000000.0
2009-06-11 04:53:00,2.20274,2.20285,2.2025,2.2025,9000000.0
2009-06-11 04:54:00,2.20313,2.20357,2.20313,2.20352,8000000.0
2009-06-11 04:55:00,2.20391,2.20391,2.2031,2.20345,8000000.0
2009-06-11 04:56:00,2.20393,2.2042,2.20385,2.2042,7000000.0
2009-06-11 04:57:00,2.20405,2.20425,2.20401,2.20401,8000000.0
2009-06-11 04:58:00,2.20444,2.20458,2.20444,2.20454,8000000.0
2009-06-11 04:59:00,2.20444,2.20457,2.20425,2.20433,8000000.0
2009-06-11 05:00:00,2.20419,2.20438,2.20415,2.2042,7000000.0
2009-06-11 05:01:00,2.20458,2.20458,2.20404,2.20404,6000000.0
2009-06-11 05:02:00,2.20336,2.20347,2.20322,2.20322,7000000.0
2009-06-11 05:03:00,2.20329,2.20403,2.20329,2.20403,7000000.0
2009-06-11 05:04:00,2.20364,2.20366,2.20347,2.20351,7000000.0
2009-06-11 05:05:00,2.20311,2.20311,2.20295,2.20295,5000000.0
2009-06-11 05:06:00,2.20299,2.20308,2.20292,2.20308,8000000.0
2009-06-11 05:07:00,2.20315,2.20335,2.20305,2.20327,8000000.0
2009-06-11 05:08:00,2.20372,2.20431,2.20364,2.20393,10000000.0
2009-06-11 05:09:00,2.20382,2.20414,2.20382,2.20394,7000000.0
2009-06-11 05:10:00,2.20403,2.20403,2.20357,2.20358,7000000.0
2009-06-11 05:11:00,2.20394,2.20394,2.20346,2.20355,8000000.0
2009-06-11 05:12:00,2.2035,2.20359,2.20349,2.20355,11000000.0
2009-06-11 05:13:00,2.20408,2.20409,2.20392,2.20397,8000000.0
2009-06-11 05:14:00,2.20402,2.20432,2.20386,2.20429,7000000.0
2009-06-11 05:15:00,2.20437,2.20437,2.20411,2.20411,7000000.0
2009-06-11 05:16:00,2.20414,2.20446,2.20414,2.20442,7000000.0
2009-06-11 05:17:00,2.20467,2.20498,2.20467,2.20477,7000000.0
2009-06-11 05:18:00,2.20474,2.2048,2.20459,2.2048,8000000.0
2009-06-11 05:19:00,2.20474,2.20474,2.20407,2.20407,7000000.0
2009-06-11 05:20:00,2.20389,2.20477,2.20389,2.20477,9000000.0
2009-06-11 05:21:00,2.2049,2.20499,2.2049,2.20492,8000000.0
2009-06-11 05:22:00,2.20392,2.20452,2.20392,2.20452,7000000.0
2009-06-11 05:23:00,2.2047,2.2047,2.20385,2.20441,10000000.0
2009-06-11 05:24:00,2.20441,2.20441,2.20412,2.20417,8000000.0
2009-06-11 05:25:00,2.20413,2.20413,2.20387,2.20387,7000000.0
2009-06-11 05:26:00,2.20376,2.20376,2.20349,2.20362,7000000.0
2009-06-11 05:27:00,2.20354,2.2036,2.20312,2.20312,8000000.0
2009-06-11 05:28:00,2.20337,2.20346,2.20327,2.20327,9000000.0
2009-06-11 05:29:00,2.20343,2.20357,2.20334,2.20345,7000000.0
2009-06-11 05:30:00,2.20341,2.20346,2.20309,2.20309,10000000.0
2009-06-11 05:31:00,2.20319,2.2038,2.20287,2.2038,8000000.0
2009-06-11 05:32:00,2.20311,2.20311,2.20299,2.20306,8000000.0
2009-06-11 05:33:00,2.20298,2.20298,2.20254,2.20254,9000000.0
2009-06-11 05:34:00,2.20345,2.20345,2.20302,2.20302,8000000.0
2009-06-11 05:35:00,2.20321,2.20321,2.20269,2.20269,7000000.0
2009-06-11 05:36:00,2.20309,2.20309,2.20289,2.20289,5000000.0
2009-06-11 05:37:00,2.20299,2.20301,2.20274,2.20301,7000000.0
2009-06-11 05:38:00,2.20282,2.20351,2.2026,2.20286,9000000.0
2009-06-11 05:39:00,2.20284,2.20294,2.20284,2.20292,7000000.0
2009-06-11 05:40:00,2.2032,2.2032,2.20263,2.20266,7000000.0
2009-06-11 05:41:00,2.20289,2.20365,2.20289,2.20365,8000000.0
2009-06-11 05:42:00,2.20365,2.20365,2.20323,2.20348,7000000.0
2009-06-11 05:43:00,2.20339,2.20352,2.20324,2.2034,9000000.0
2009-06-11 05:44:00,2.20375,2.20491,2.20288,2.2046,8000000.0
2009-06-11 05:45:00,2.20424,2.20467,2.20411,2.20418,11000000.0
2009-06-11 05:46:00,2.20398,2.20402,2.20374,2.20374,7000000.0
2009-06-11 05:47:00,2.20394,2.2042,2.20375,2.2042,8000000.0
2009-06-11 05:48:00,2.2045,2.20481,2.2045,2.20481,9000000.0
2009-06-11 05:49:00,2.20483,2.20521,2.20483,2.20516,8000000.0
2009-06-11 05:50:00,2.2053,2.2053,2.20481,2.20481,9000000.0
2009-06-11 05:51:00,2.20458,2.2049,2.20458,2.2049,8000000.0
2009-06-11 05:52:00,2.20492,2.20503,2.20484,2.20503,8000000.0
2009-06-11 05:53:00,2.2051,2.20525,2.20392,2.20392,7000000.0
2009-06-11 05:54:00,2.20418,2.20418,2.20337,2.20376,10000000.0
2009-06-11 05:55:00,2.20468,2.20568,2.20468,2.20568,5000000.0
2009-06-11 05:56:00,2.20589,2.20589,2.20532,2.20532,11000000.0
2009-06-11 05:57:00,2.20512,2.20531,2.20478,2.20478,8000000.0
2009-06-11 05:58:00,2.20514,2.20525,2.20491,2.20491,9000000.0
2009-06-11 05:59:00,2.20493,2.2052,2.20481,2.20517,11000000.0
2009-06-11 06:00:00,2.205,2.20537,2.205,2.20512,8000000.0
2009-06-11 06:01:00,2.20493,2.20516,2.20484,2.20484,7000000.0
2009-06-11 06:02:00,2.20486,2.20495,2.20474,2.20495,7000000.0
2009-06-11 06:03:00,2.20492,2.20497,2.20474,2.20487,8000000.0
2009-06-11 06:04:00,2.20492,2.20507,2.20492,2.20503,7000000.0
2009-06-11 06:05:00,2.20457,2.20457,2.20381,2.20381,7000000.0
2009-06-11 06:06:00,2.20446,2.2046,2.20439,2.2044,7000000.0
2009-06-11 06:07:00,2.20434,2.20469,2.20434,2.20469,7000000.0
2009-06-11 06:08:00,2.20503,2.20506,2.20485,2.20485,7000000.0
2009-06-11 06:09:00,2.2043,2.20475,2.20422,2.20475,8000000.0
2009-06-11 06:10:00,2.20444,2.20468,2.20439,2.20468,8000000.0
2009-06-11 06:11:00,2.20483,2.20489,2.20476,2.20489,8000000.0
2009-06-11 06:12:00,2.2048,2.20488,2.20464,2.20488,8000000.0
2009-06-11 06:13:00,2.20496,2.20533,2.20496,2.20533,8000000.0
2009-06-11 06:14:00,2.20529,2.20558,2.20529,2.2055,10000000.0
2009-06-11 06:15:00,2.2056,2.2056,2.20504,2.20518,8000000.0
2009-06-11 06:16:00,2.20533,2.20533,2.20429,2.20434,11000000.0
2009-06-11 06:17:00,2.20446,2.20456,2.20446,2.20451,7000000.0
2009-06-11 06:18:00,2.2046,2.20474,2.20452,2.2047,9000000.0
2009-06-11 06:19:00,2.20439,2.20474,2.20439,2.20474,7000000.0
2009-06-11 06:20:00,2.20484,2.205,2.20468,2.205,9000000.0
2009-06-11 06:21:00,2.20523,2.20523,2.20476,2.20476,8000000.0
2009-06-11 06:22:00,2.20449,2.20457,2.20426,2.20457,8000000.0
2009-06-11 06:23:00,2.20469,2.20469,2.20452,2.20458,8000000.0
2009-06-11 06:24:00,2.20473,2.20481,2.20462,2.20468,11000000.0
2009-06-11 06:25:00,2.20475,2.20498,2.20448,2.20498,11000000.0
2009-06-11 06:26:00,2.20522,2.20538,2.20511,2.20532,11000000.0
2009-06-11 06:27:00,2.20531,2.20605,2.20527,2.20605,7000000.0
2009-06-11 06:28:00,2.20516,2.20523,2.20493,2.205,8000000.0
2009-06-11 06:29:00,2.20486,2.20486,2.20475,2.20476,8000000.0
2009-06-11 06:30:00,2.20483,2.20499,2.20453,2.20499,8000000.0
2009-06-11 06:31:00,2.20494,2.20494,2.20457,2.20468,7000000.0
2009-06-11 06:32:00,2.20469,2.20474,2.20447,2.20447,7000000.0
2009-06-11 06:33:00,2.20442,2.20445,2.20428,2.20444,7000000.0
2009-06-11 06:34:00,2.20448,2.20489,2.20448,2.20472,7000000.0
2009-06-11 06:35:00,2.20414,2.2043,2.20384,2.20385,8000000.0
2009-06-11 06:36:00,2.20378,2.2043,2.20374,2.20427,7000000.0
2009-06-11 06:37:00,2.20429,2.2044,2.20419,2.20427,10000000.0
2009-06-11 06:38:00,2.20399,2.20399,2.20338,2.20363,10000000.0
2009-06-11 06:39:00,2.20341,2.20344,2.2033,2.20336,5000000.0
2009-06-11 06:40:00,2.20364,2.20419,2.20364,2.20419,9000000.0
2009-06-11 06:41:00,2.20404,2.20451,2.20404,2.20451,7000000.0
2009-06-11 06:42:00,2.2045,2.2045,2.20397,2.20397,8000000.0
2009-06-11 06:43:00,2.20362,2.20388,2.20362,2.20388,7000000.0
2009-06-11 06:44:00,2.2041,2.20414,2.20375,2.20384,8000000.0
2009-06-11 06:45:00,2.20387,2.2044,2.20387,2.2044,6000000.0
2009-06-11 06:46:00,2.20445,2.20449,2.20392,2.20418,10000000.0
2009-06-11 06:47:00,2.20416,2.20416,2.20302,2.20302,8000000.0
2009-06-11 06:48:00,2.203,2.20355,2.203,2.20355,7000000.0
2009-06-11 06:49:00,2.20362,2.2039,2.20332,2.20332,8000000.0
2009-06-11 06:50:00,2.20349,2.20365,2.20343,2.20343,10000000.0
2009-06-11 06:51:00,2.20345,2.20357,2.20339,2.2034,10000000.0
2009-06-11 06:52:00,2.20327,2.20343,2.20319,2.20343,8000000.0
2009-06-11 06:53:00,2.20367,2.20402,2.20367,2.20376,8000000.0
2009-06-11 06:54:00,2.20386,2.20386,2.20367,2.20377,8000000.0
2009-06-11 06:55:00,2.20339,2.20383,2.20339,2.20382,7000000.0
2009-06-11 06:56:00,2.20406,2.20424,2.20406,2.20406,8000000.0
2009-06-11 06:57:00,2.20427,2.20452,2.20427,2.20448,7000000.0
2009-06-11 06:58:00,2.20426,2.20426,2.20402,2.20414,7000000.0
2009-06-11 06:59:00,2.20396,2.20396,2.20355,2.20366,7000000.0
2009-06-11 07:00:00,2.2034,2.20377,2.20339,2.20377,7000000.0
2009-06-11 07:01:00,2.20374,2.20374,2.20352,2.20352,5000000.0
2009-06-11 07:02:00,2.20387,2.20387,2.20336,2.20386,9000000.0
2009-06-11 07:03:00,2.20426,2.20435,2.20414,2.20421,7000000.0
2009-06-11 07:04:00,2.20393,2.20421,2.20372,2.20372,8000000.0
2009-06-11 07:05:00,2.20361,2.20419,2.20361,2.20386,11000000.0
2009-06-11 07:06:00,2.20335,2.20382,2.20335,2.20374,11000000.0
2009-06-11 07:07:00,2.20399,2.2041,2.20392,2.2041,11000000.0
2009-06-11 07:08:00,2.20376,2.20376,2.20356,2.20359,5000000.0
2009-06-11 07:09:00,2.20319,2.20402,2.20319,2.20392,8000000.0
2009-06-11 07:10:00,2.20385,2.20425,2.20385,2.20423,7000000.0
2009-06-11 07:11:00,2.20425,2.20425,2.20379,2.20398,10000000.0
2009-06-11 07:12:00,2.20431,2.20481,2.20431,2.2048,7000000.0
2009-06-11 07:13:00,2.20462,2.20472,2.20452,2.20452,8000000.0
2009-06-11 07:14:00,2.20419,2.20431,2.20378,2.20378,7000000.0
2009-06-11 07:15:00,2.20396,2.20413,2.20388,2.20388,10000000.0
2009-06-11 07:16:00,2.20352,2.20352,2.20325,2.2035,8000000.0
2009-06-11 07:17:00,2.20329,2.2034,2.20317,2.20337,11000000.0
2009-06-11 07:18:00,2.20352,2.20359,2.20344,2.20359,8000000.0
2009-06-11 07:19:00,2.20392,2.2043,2.20392,2.20398,8000000.0
2009-06-11 07:20:00,2.20367,2.20388,2.20362,2.20382,9000000.0
2009-06-11 07:21:00,2.20372,2.20399,2.20372,2.20399,10000000.0
2009-06-11 07:22:00,2.20397,2.20415,2.20391,2.20415,11000000.0
2009-06-11 07:23:00,2.2043,2.20446,2.20424,2.20424,7000000.0
2009-06-11 07:24:00,2.20458,2.20495,2.20456,2.20493,9000000.0
2009-06-11 07:25:00,2.20482,2.20505,2.20473,2.20488,8000000.0
2009-06-11 07:26:00,2.20503,2.20511,2.2044,2.20443,7000000.0
2009-06-11 07:27:00,2.20365,2.20365,2.20302,2.20311,7000000.0
2009-06-11 07:28:00,2.20336,2.20336,2.20304,2.20314,7000000.0
2009-06-11 07:29:00,2.20339,2.20347,2.20311,2.20311,8000000.0
2009-06-11 07:30:00,2.20296,2.20305,2.20282,2.20305,8000000.0
2009-06-11 07:31:00,2.20395,2.20428,2.20395,2.20411,7000000.0
2009-06-11 07:32:00,2.20512,2.20512,2.20412,2.20412,5000000.0
2009-06-11 07:33:00,2.20447,2.20467,2.20434,2.20467,8000000.0
2009-06-11 07:34:00,2.20478,2.20552,2.20478,2.20527,11000000.0
2009-06-11 07:35:00,2.20504,2.20506,2.20455,2.20455,8000000.0
2009-06-11 07:36:00,2.20442,2.20454,2.20434,2.20445,7000000.0
2009-06-11 07:37:00,2.20435,2.20435,2.2041,2.20414,7000000.0
2009-06-11 07:38:00,2.20406,2.20409,2.20388,2.20398,11000000.0
2009-06-11 07:39:00,2.20366,2.20366,2.20346,2.20349,7000000.0
2009-06-11 07:40:00,2.20358,2.20389,2.20358,2.20375,8000000.0
2009-06-11 07:41:00,2.20377,2.20377,2.203,2.203,9000000.0
2009-06-11 07:42:00,2.20324,2.20324,2.20273,2.20273,11000000.0
2009-06-11 07:43:00,2.20324,2.2037,2.20324,2.20366,7000000.0
2009-06-11 07:44:00,2.20368,2.20369,2.20342,2.20362,7000000.0
2009-06-11 07:45:00,2.20365,2.20365,2.20345,2.20348,6000000.0
2009-06-11 07:46:00,2.20367,2.20381,2.20366,2.20378,10000000.0
2009-06-11 07:47:00,2.20356,2.20356,2.20266,2.20266,7000000.0
2009-06-11 07:48:00,2.20255,2.20259,2.20219,2.20219,8000000.0
2009-06-11 07:49:00,2.2027,2.2031,2.20232,2.20232,8000000.0
2009-06-11 07:50:00,2.20256,2.20271,2.20249,2.20264,7000000.0
2009-06-11 07:51:00,2.20301,2.20324,2.203,2.20324,8000000.0
2009-06-11 07:52:00,2.20361,2.20411,2.20361,2.20411,10000000.0
2009-06-11 07:53:00,2.20397,2.20461,2.20397,2.20458,11000000.0
2009-06-11 07:54:00,2.20492,2.20496,2.20465,2.20481,9000000.0
2009-06-11 07:55:00,2.20512,2.20536,2.20512,2.20529,9000000.0
2009-06-11 07:56:00,2.20532,2.20532,2.20431,2.20431,6000000.0
2009-06-11 07:57:00,2.20416,2.20416,2.20375,2.20376,7000000.0
2009-06-11 07:58:00,2.20419,2.20427,2.20389,2.20389,7000000.0
2009-06-11 07:59:00,2.20346,2.20346,2.20305,2.20342,7000000.0
2009-06-11 08:00:00,2.20337,2.20357,2.20324,2.2033,8000000.0
2009-06-11 08:01:00,2.20351,2.20351,2.20299,2.20336,10000000.0
2009-06-11 08:02:00,2.20394,2.20402,2.20377,2.20377,7000000.0
2009-06-11 08:03:00,2.20359,2.20385,2.20359,2.20385,8000000.0
2009-06-11 08:04:00,2.20397,2.2041,2.20394,2.20398,8000000.0
2009-06-11 08:05:00,2.204,2.20419,2.20385,2.20419,8000000.0
2009-06-11 08:06:00,2.20424,2.20424,2.20388,2.20415,7000000.0
2009-06-11 08:07:00,2.20386,2.20411,2.20386,2.20405,7000000.0
2009-06-11 08:08:00,2.20388,2.20388,2.20348,2.20378,7000000.0
2009-06-11 08:09:00,2.20322,2.20392,2.20322,2.20392,7000000.0
2009-06-11 08:10:00,2.20398,2.20398,2.20325,2.20325,7000000.0
2009-06-11 08:11:00,2.20332,2.20333,2.20295,2.20318,8000000.0
2009-06-11 08:12:00,2.20298,2.20315,2.2027,2.2027,9000000.0
2009-06-11 08:13:00,2.20238,2.20255,2.20236,2.20255,7000000.0
2009-06-11 08:14:00,2.20249,2.20256,2.20189,2.20189,9000000.0
2009-06-11 08:15:00,2.20237,2.20237,2.20129,2.2013,8000000.0
2009-06-11 08:16:00,2.20119,2.20158,2.20068,2.20158,11000000.0
2009-06-11 08:17:00,2.20211,2.20274,2.20211,2.20274,7000000.0
2009-06-11 08:18:00,2.2028,2.2028,2.20152,2.20152,9000000.0
2009-06-11 08:19:00,2.20146,2.20146,2.20072,2.2013,7000000.0
2009-06-11 08:20:00,2.2021,2.20219,2.20181,2.20181,8000000.0
2009-06-11 08:21:00,2.20141,2.20141,2.20096,2.20117,8000000.0
2009-06-11 08:22:00,2.20083,2.20083,2.19978,2.1998,8000000.0
2009-06-11 08:23:00,2.1998,2.20016,2.1998,2.20007,7000000.0
2009-06-11 08:24:00,2.19965,2.19965,2.19874,2.19874,7000000.0
2009-06-11 08:25:00,2.19895,2.19976,2.19895,2.19976,8000000.0
2009-06-11 08:26:00,2.19962,2.19962,2.19827,2.19827,7000000.0
2009-06-11 08:27:00,2.19922,2.19933,2.19776,2.19806,10000000.0
2009-06-11 08:28:00,2.19785,2.19785,2.19705,2.19716,7000000.0
2009-06-11 08:29:00,2.19682,2.19712,2.19677,2.19701,10000000.0
2009-06-11 08:30:00,2.19634,2.19634,2.19576,2.19576,7000000.0
2009-06-11 08:31:00,2.1958,2.19605,2.1958,2.19599,10000000.0
2009-06-11 08:32:00,2.19643,2.1967,2.19638,2.19666,8000000.0
2009-06-11 08:33:00,2.19673,2.19708,2.19642,2.19642,7000000.0
2009-06-11 08:34:00,2.19655,2.1968,2.19651,2.1968,9000000.0
2009-06-11 08:35:00,2.19695,2.19767,2.19689,2.19767,9000000.0
2009-06-11 08:36:00,2.19795,2.19817,2.19784,2.19801,8000000.0
2009-06-11 08:37:00,2.19834,2.19834,2.19735,2.19735,9000000.0
2009-06-11 08:38:00,2.19692,2.19692,2.1965,2.19675,10000000.0
2009-06-11 08:39:00,2.19687,2.19717,2.19687,2.19709,11000000.0
2009-06-11 08:40:00,2.19664,2.197,2.19656,2.19656,8000000.0
2009-06-11 08:41:00,2.19627,2.19765,2.19627,2.1976,11000000.0
2009-06-11 08:42:00,2.1971,2.19716,2.19673,2.19693,10000000.0
2009-06-11 08:43:00,2.1968,2.19696,2.1968,2.19693,8000000.0
2009-06-11 08:44:00,2.19671,2.19702,2.19648,2.19697,10000000.0
2009-06-11 08:45:00,2.19559,2.19559,2.19506,2.19506,8000000.0
2009-06-11 08:46:00,2.19475,2.19564,2.19407,2.19564,6000000.0
2009-06-11 08:47:00,2.19563,2.1957,2.1954,2.19555,7000000.0
2009-06-11 08:48:00,2.1956,2.19581,2.19559,2.19567,10000000.0
2009-06-11 08:49:00,2.19604,2.19626,2.19604,2.19615,11000000.0
2009-06-11 08:50:00,2.19582,2.19582,2.19543,2.19563,7000000.0
2009-06-11 08:51:00,2.19588,2.19657,2.19588,2.19657,8000000.0
2009-06-11 08:52:00,2.19651,2.19666,2.19612,2.19666,9000000.0
2009-06-11 08:53:00,2.19699,2.19699,2.1957,2.1957,8000000.0
2009-06-11 08:54:00,2.19545,2.1955,2.19516,2.1954,8000000.0
2009-06-11 08:55:00,2.1957,2.19626,2.1957,2.19613,8000000.0
2009-06-11 08:56:00,2.19607,2.19637,2.19607,2.19632,7000000.0
2009-06-11 08:57:00,2.19617,2.19632,2.1961,2.1963,8000000.0
2009-06-11 08:58:00,2.1961,2.1961,2.19596,2.196,7000000.0
2009-06-11 08:59:00,2.19537,2.1954,2.19398,2.19398,7000000.0
2009-06-11 09:00:00,2.19416,2.19431,2.19368,2.19407,8000000.0
2009-06-11 09:01:00,2.1939,2.19408,2.19371,2.19408,9000000.0
2009-06-11 09:02:00,2.19416,2.19481,2.19413,2.19481,10000000.0
2009-06-11 09:03:00,2.19516,2.19516,2.19475,2.19475,7000000.0
2009-06-11 09:04:00,2.19486,2.19522,2.19486,2.19522,7000000.0
2009-06-11 09:05:00,2.19488,2.1951,2.19486,2.1951,7000000.0
2009-06-11 09:06:00,2.19526,2.19528,2.19467,2.19467,11000000.0
2009-06-11 09:07:00,2.19433,2.19433,2.19324,2.19324,8000000.0
2009-06-11 09:08:00,2.19299,2.19302,2.19282,2.19283,11000000.0
2009-06-11 09:09:00,2.1925,2.1925,2.19209,2.19217,11000000.0
2009-06-11 09:10:00,2.19205,2.19221,2.192,2.19214,7000000.0
2009-06-11 09:11:00,2.19144,2.19144,2.19088,2.1913,9000000.0
2009-06-11 09:12:00,2.19146,2.19226,2.19146,2.19218,8000000.0
2009-06-11 09:13:00,2.19196,2.19245,2.19168,2.19245,9000000.0
2009-06-11 09:14:00,2.19225,2.19236,2.19212,2.19223,11000000.0
2009-06-11 09:15:00,2.19224,2.19244,2.1921,2.19244,7000000.0
2009-06-11 09:16:00,2.19248,2.19248,2.19201,2.19216,8000000.0
2009-06-11 09:17:00,2.19196,2.19206,2.19173,2.19199,11000000.0
2009-06-11 09:18:00,2.19234,2.19299,2.19209,2.19299,8000000.0
2009-06-11 09:19:00,2.19296,2.19296,2.19254,2.19292,7000000.0
2009-06-11 09:20:00,2.19302,2.1932,2.19256,2.19262,7000000.0
2009-06-11 09:21:00,2.19348,2.19395,2.19348,2.19349,8000000.0
2009-06-11 09:22:00,2.19341,2.19469,2.19341,2.19469,8000000.0
2009-06-11 09:23:00,2.19468,2.19491,2.19468,2.19486,7000000.0
2009-06-11 09:24:00,2.19458,2.19492,2.19458,2.19488,8000000.0
2009-06-11 09:25:00,2.19501,2.19517,2.19489,2.19494,7000000.0
2009-06-11 09:26:00,2.19539,2.19544,2.19488,2.19518,11000000.0
2009-06-11 09:27:00,2.19509,2.1955,2.19507,2.19521,11000000.0
2009-06-11 09:28:00,2.19493,2.1956,2.19462,2.19539,9000000.0
2009-06-11 09:29:00,2.19539,2.19579,2.19524,2.1953,8000000.0
2009-06-11 09:30:00,2.19454,2.19568,2.19451,2.19568,7000000.0
2009-06-11 09:31:00,2.19552,2.19552,2.19469,2.19469,7000000.0
2009-06-11 09:32:00,2.19454,2.19482,2.19429,2.19429,7000000.0
2009-06-11 09:33:00,2.19364,2.19417,2.19364,2.19365,8000000.0
2009-06-11 09:34:00,2.19344,2.19397,2.19344,2.19397,7000000.0
2009-06-11 09:35:00,2.19379,2.19381,2.19279,2.19279,10000000.0
2009-06-11 09:36:00,2.19223,2.19228,2.19184,2.19193,8000000.0
2009-06-11 09:37:00,2.19126,2.19184,2.19126,2.19146,11000000.0
2009-06-11 09:38:00,2.19102,2.19137,2.18934,2.19136,11000000.0
2009-06-11 09:39:00,2.19185,2.19217,2.19185,2.19217,7000000.0
2009-06-11 09:40:00,2.19191,2.19191,2.19156,2.19156,9000000.0
2009-06-11 09:41:00,2.19196,2.19196,2.1915,2.19169,8000000.0
2009-06-11 09:42:00,2.1918,2.1918,2.19146,2.19146,10000000.0
2009-06-11 09:43:00,2.19125,2.19141,2.19115,2.19117,11000000.0
2009-06-11 09:44:00,2.19093,2.19112,2.19062,2.19112,8000000.0
2009-06-11 09:45:00,2.19136,2.19148,2.1913,2.19148,9000000.0
2009-06-11 09:46:00,2.19175,2.19183,2.19146,2.19176,11000000.0
2009-06-11 09:47:00,2.19182,2.19297,2.19182,2.19297,9000000.0
2009-06-11 09:48:00,2.19253,2.19303,2.19253,2.19303,7000000.0
2009-06-11 09:49:00,2.19242,2.19242,2.19112,2.19118,11000000.0
2009-06-11 09:50:00,2.19148,2.1921,2.19148,2.1921,8000000.0
2009-06-11 09:51:00,2.19161,2.19161,2.19111,2.19116,8000000.0
2009-06-11 09:52:00,2.19076,2.19076,2.18992,2.18992,8000000.0
2009-06-11 09:53:00,2.18994,2.18994,2.18911,2.18911,10000000.0
2009-06-11 09:54:00,2.18896,2.1899,2.18896,2.18981,10000000.0
2009-06-11 09:55:00,2.19009,2.1901,2.1899,2.19004,8000000.0
2009-06-11 09:56:00,2.19065,2.19075,2.19052,2.19075,10000000.0
2009-06-11 09:57:00,2.19042,2.19042,2.1901,2.19016,8000000.0
2009-06-11 09:58:00,2.19016,2.19016,2.18891,2.18891,8000000.0
2009-06-11 09:59:00,2.18915,2.19062,2.18915,2.19062,10000000.0
2009-06-11 10:00:00,2.19004,2.19037,2.19004,2.19012,10000000.0
2009-06-11 10:01:00,2.18993,2.18993,2.18969,2.18993,10000000.0
2009-06-11 10:02:00,2.19026,2.1903,2.19012,2.1903,10000000.0
2009-06-11 10:03:00,2.19082,2.19087,2.19055,2.19055,7000000.0
2009-06-11 10:04:00,2.19017,2.19038,2.19017,2.19029,7000000.0
2009-06-11 10:05:00,2.1905,2.19063,2.19023,2.19063,11000000.0
2009-06-11 10:06:00,2.19134,2.19139,2.19082,2.19089,7000000.0
2009-06-11 10:07:00,2.19066,2.19066,2.19031,2.19041,7000000.0
2009-06-11 10:08:00,2.19053,2.19091,2.19053,2.19091,7000000.0
2009-06-11 10:09:00,2.19065,2.19065,2.19048,2.1905,7000000.0
2009-06-11 10:10:00,2.19083,2.19083,2.19056,2.19067,7000000.0
2009-06-11 10:11:00,2.19052,2.19052,2.19037,2.19038,7000000.0
2009-06-11 10:12:00,2.19037,2.19045,2.18974,2.1901,8000000.0
2009-06-11 10:13:00,2.18981,2.18981,2.18957,2.18957,8000000.0
2009-06-11 10:14:00,2.18925,2.18925,2.18898,2.18915,7000000.0
2009-06-11 10:15:00,2.18912,2.19027,2.18912,2.19011,10000000.0
2009-06-11 10:16:00,2.18955,2.1898,2.18955,2.1898,7000000.0
2009-06-11 10:17:00,2.18975,2.18975,2.18951,2.18969,11000000.0
2009-06-11 10:18:00,2.18959,2.18973,2.18958,2.18973,8000000.0
2009-06-11 10:19:00,2.18987,2.19015,2.18987,2.19002,9000000.0
2009-06-11 10:20:00,2.19027,2.19092,2.19016,2.19092,7000000.0
2009-06-11 10:21:00,2.1911,2.19141,2.19106,2.19128,8000000.0
2009-06-11 10:22:00,2.19151,2.19185,2.1914,2.19185,7000000.0
2009-06-11 10:23:00,2.19196,2.19196,2.19166,2.19171,7000000.0
2009-06-11 10:24:00,2.19188,2.19214,2.19188,2.19211,7000000.0
2009-06-11 10:25:00,2.19188,2.19188,2.19154,2.19172,9000000.0
2009-06-11 10:26:00,2.19188,2.192,2.19153,2.19167,11000000.0
2009-06-11 10:27:00,2.19151,2.19153,2.19099,2.19115,8000000.0
2009-06-11 10:28:00,2.19133,2.19157,2.19133,2.19149,9000000.0
2009-06-11 10:29:00,2.19123,2.19123,2.19081,2.19094,8000000.0
2009-06-11 10:30:00,2.19145,2.19179,2.19145,2.19179,8000000.0
2009-06-11 10:31:00,2.19153,2.19172,2.19127,2.19172,7000000.0
2009-06-11 10:32:00,2.19177,2.19193,2.19163,2.19189,9000000.0
2009-06-11 10:33:00,2.19212,2.19212,2.1915,2.1915,7000000.0
2009-06-11 10:34:00,2.19117,2.19117,2.1909,2.19116,7000000.0
2009-06-11 10:35:00,2.19116,2.19116,2.19094,2.19114,7000000.0
2009-06-11 10:36:00,2.19167,2.1919,2.19167,2.19173,8000000.0
2009-06-11 10:37:00,2.19063,2.19066,2.19013,2.19013,8000000.0
2009-06-11 10:38:00,2.18994,2.18997,2.1898,2.18993,10000000.0
2009-06-11 10:39:00,2.18954,2.18981,2.18954,2.18966,8000000.0
2009-06-11 10:40:00,2.18926,2.18936,2.18791,2.18791,7000000.0
2009-06-11 10:41:00,2.18756,2.18756,2.18719,2.18722,9000000.0
2009-06-11 10:42:00,2.18726,2.18771,2.18726,2.18761,7000000.0
2009-06-11 10:43:00,2.18753,2.18831,2.18753,2.18831,10000000.0
2009-06-11 10:44:00,2.18792,2.18792,2.18699,2.18699,7000000.0
2009-06-11 10:45:00,2.18708,2.18724,2.18687,2.18687,8000000.0
2009-06-11 10:46:00,2.18621,2.18663,2.18621,2.1866,8000000.0
2009-06-11 10:47:00,2.18703,2.18703,2.18664,2.18665,7000000.0
2009-06-11 10:48:00,2.18658,2.1872,2.18656,2.18719,8000000.0
2009-06-11 10:49:00,2.18668,2.18686,2.18657,2.18673,9000000.0
2009-06-11 10:50:00,2.18663,2.18663,2.18628,2.18629,8000000.0
2009-06-11 10:51:00,2.18611,2.18611,2.1857,2.18607,9000000.0
2009-06-11 10:52:00,2.18577,2.18645,2.18577,2.18617,8000000.0
2009-06-11 10:53:00,2.18628,2.18707,2.18628,2.18685,9000000.0
2009-06-11 10:54:00,2.18721,2.1879,2.18721,2.1879,10000000.0
2009-06-11 10:55:00,2.18801,2.18811,2.18753,2.18753,7000000.0
2009-06-11 10:56:00,2.18816,2.1889,2.18685,2.1884,7000000.0
2009-06-11 10:57:00,2.1885,2.18857,2.18794,2.18794,8000000.0
2009-06-11 10:58:00,2.18763,2.18763,2.18723,2.18731,7000000.0
2009-06-11 10:59:00,2.18737,2.18745,2.18714,2.18714,11000000.0
2009-06-11 11:00:00,2.1878,2.18789,2.18594,2.18594,7000000.0
2009-06-11 11:01:00,2.1879,2.18851,2.1879,2.18849,8000000.0
2009-06-11 11:02:00,2.18816,2.18816,2.18763,2.18763,7000000.0
2009-06-11 11:03:00,2.18772,2.18796,2.18772,2.1878,11000000.0
2009-06-11 11:04:00,2.18821,2.18836,2.18819,2.18827,11000000.0
2009-06-11 11:05:00,2.18835,2.18874,2.18835,2.18863,7000000.0
2009-06-11 11:06:00,2.18832,2.18832,2.18776,2.18776,6000000.0
2009-06-11 11:07:00,2.18844,2.18844,2.18762,2.18762,7000000.0
2009-06-11 11:08:00,2.18769,2.18816,2.18769,2.18812,9000000.0
2009-06-11 11:09:00,2.18796,2.18814,2.18788,2.18804,8000000.0
2009-06-11 11:10:00,2.18754,2.18816,2.18723,2.18816,8000000.0
2009-06-11 11:11:00,2.18811,2.18811,2.18763,2.18771,10000000.0
2009-06-11 11:12:00,2.18773,2.18807,2.18768,2.18807,7000000.0
2009-06-11 11:13:00,2.18811,2.18811,2.18773,2.18808,11000000.0
2009-06-11 11:14:00,2.18778,2.18807,2.18778,2.18801,11000000.0
2009-06-11 11:15:00,2.18818,2.1884,2.18818,2.18822,7000000.0
2009-06-11 11:16:00,2.18876,2.18879,2.1887,2.18875,7000000.0
2009-06-11 11:17:00,2.18891,2.18926,2.18891,2.18914,7000000.0
2009-06-11 11:18:00,2.18868,2.18868,2.18805,2.18805,10000000.0
2009-06-11 11:19:00,2.18735,2.18735,2.18663,2.18663,11000000.0
2009-06-11 11:20:00,2.18655,2.18687,2.18643,2.18643,8000000.0
2009-06-11 11:21:00,2.18584,2.18596,2.1856,2.18594,7000000.0
2009-06-11 11:22:00,2.18617,2.18633,2.18617,2.18626,8000000.0
2009-06-11 11:23:00,2.18574,2.18574,2.18468,2.18472,8000000.0
2009-06-11 11:24:00,2.18519,2.1863,2.18519,2.1863,7000000.0
2009-06-11 11:25:00,2.18692,2.18697,2.18629,2.18641,8000000.0
2009-06-11 11:26:00,2.18618,2.18618,2.18559,2.18564,11000000.0
2009-06-11 11:27:00,2.18609,2.18609,2.18591,2.18607,8000000.0
2009-06-11 11:28:00,2.18635,2.18635,2.18605,2.1861,7000000.0
2009-06-11 11:29:00,2.18568,2.186,2.1856,2.186,8000000.0
2009-06-11 11:30:00,2.18608,2.18659,2.18608,2.18616,7000000.0
2009-06-11 11:31:00,2.18609,2.18609,2.18533,2.18533,11000000.0
2009-06-11 11:32:00,2.18513,2.18513,2.18477,2.18477,11000000.0
2009-06-11 11:33:00,2.18463,2.18484,2.18461,2.18465,7000000.0
2009-06-11 11:34:00,2.18447,2.18456,2.18442,2.18442,7000000.0
2009-06-11 11:35:00,2.1845,2.18472,2.18434,2.18472,10000000.0
2009-06-11 11:36:00,2.1842,2.18443,2.18401,2.18401,8000000.0
2009-06-11 11:37:00,2.18404,2.18428,2.18379,2.18428,8000000.0
2009-06-11 11:38:00,2.1844,2.18446,2.18436,2.18446,9000000.0
2009-06-11 11:39:00,2.18426,2.18426,2.18313,2.18313,9000000.0
2009-06-11 11:40:00,2.18252,2.18252,2.1796,2.1796,11000000.0
2009-06-11 11:41:00,2.17981,2.18093,2.17981,2.18017,11000000.0
2009-06-11 11:42:00,2.18007,2.18049,2.18007,2.18032,11000000.0
2009-06-11 11:43:00,2.18022,2.18022,2.1799,2.1799,7000000.0
2009-06-11 11:44:00,2.17992,2.17992,2.17937,2.17942,7000000.0
2009-06-11 11:45:00,2.179,2.18009,2.179,2.17903,11000000.0
2009-06-11 11:46:00,2.17842,2.17939,2.17842,2.17939,7000000.0
2009-06-11 11:47:00,2.1797,2.18011,2.1797,2.17971,9000000.0
2009-06-11 11:48:00,2.17978,2.18078,2.17978,2.18075,10000000.0
2009-06-11 11:49:00,2.18082,2.18082,2.18056,2.18056,7000000.0
2009-06-11 11:50:00,2.18072,2.18115,2.18043,2.18115,7000000.0
2009-06-11 11:51:00,2.18117,2.18117,2.18056,2.18069,8000000.0
2009-06-11 11:52:00,2.18041,2.18048,2.17933,2.17938,10000000.0
2009-06-11 11:53:00,2.1789,2.1789,2.17852,2.17852,10000000.0
2009-06-11 11:54:00,2.17865,2.17913,2.17865,2.17902,9000000.0
2009-06-11 11:55:00,2.17911,2.17962,2.17911,2.17961,8000000.0
2009-06-11 11:56:00,2.17859,2.17885,2.1783,2.17885,11000000.0
2009-06-11 11:57:00,2.17829,2.17841,2.1781,2.17841,8000000.0
2009-06-11 11:58:00,2.17863,2.17874,2.17858,2.17862,9000000.0
2009-06-11 11:59:00,2.17867,2.17927,2.17867,2.17927,7000000.0
2009-06-11 12:00:00,2.17945,2.17991,2.17945,2.17991,7000000.0
2009-06-11 12:01:00,2.18057,2.18106,2.18033,2.18033,10000000.0
2009-06-11 12:02:00,2.18032,2.18083,2.18032,2.18083,10000000.0
2009-06-11 12:03:00,2.1802,2.1802,2.1796,2.17961,7000000.0
2009-06-11 12:04:00,2.17962,2.17962,2.17933,2.17937,9000000.0
2009-06-11 12:05:00,2.17924,2.17933,2.17904,2.17904,11000000.0
2009-06-11 12:06:00,2.17872,2.17893,2.17854,2.1787,7000000.0
2009-06-11 12:07:00,2.17941,2.17966,2.17922,2.17923,7000000.0
2009-06-11 12:08:00,2.17925,2.17928,2.17886,2.1791,9000000.0
2009-06-11 12:09:00,2.17922,2.17976,2.17922,2.17958,8000000.0
2009-06-11 12:10:00,2.17924,2.17924,2.17893,2.17921,6000000.0
2009-06-11 12:11:00,2.17937,2.18043,2.17937,2.18043,7000000.0
2009-06-11 12:12:00,2.18081,2.18084,2.18046,2.18046,7000000.0
2009-06-11 12:13:00,2.18055,2.1808,2.18047,2.18071,10000000.0
2009-06-11 12:14:00,2.18086,2.18107,2.18041,2.18041,8000000.0
2009-06-11 12:15:00,2.17985,2.1803,2.17978,2.17984,8000000.0
2009-06-11 12:16:00,2.18001,2.18056,2.17993,2.18056,8000000.0
2009-06-11 12:17:00,2.18041,2.18041,2.17946,2.17946,8000000.0
2009-06-11 12:18:00,2.17952,2.17964,2.17891,2.17891,11000000.0
2009-06-11 12:19:00,2.17819,2.17867,2.17819,2.17862,9000000.0
2009-06-11 12:20:00,2.17898,2.17898,2.17837,2.17855,10000000.0
2009-06-11 12:21:00,2.17845,2.17861,2.17644,2.17644,7000000.0
2009-06-11 12:22:00,2.17817,2.1784,2.17814,2.17834,8000000.0
2009-06-11 12:23:00,2.17816,2.17858,2.17816,2.17836,7000000.0
2009-06-11 12:24:00,2.17833,2.17858,2.1783,2.17858,7000000.0
2009-06-11 12:25:00,2.17874,2.1788,2.17852,2.17874,9000000.0
2009-06-11 12:26:00,2.17893,2.17962,2.17893,2.17962,8000000.0
2009-06-11 12:27:00,2.17971,2.17971,2.17939,2.17939,10000000.0
2009-06-11 12:28:00,2.17956,2.17989,2.17955,2.17969,9000000.0
2009-06-11 12:29:00,2.17961,2.17967,2.17898,2.17904,9000000.0
2009-06-11 12:30:00,2.17895,2.17895,2.1784,2.1786,7000000.0
2009-06-11 12:31:00,2.1787,2.17891,2.17847,2.17891,11000000.0
2009-06-11 12:32:00,2.17882,2.17914,2.17882,2.17913,7000000.0
2009-06-11 12:33:00,2.17929,2.17929,2.1791,2.1791,7000000.0
2009-06-11 12:34:00,2.17869,2.18006,2.17857,2.18006,7000000.0
2009-06-11 12:35:00,2.18036,2.18036,2.18005,2.1802,8000000.0
2009-06-11 12:36:00,2.18025,2.18025,2.1793,2.1793,8000000.0
2009-06-11 12:37:00,2.17954,2.18015,2.17945,2.18015,9000000.0
2009-06-11 12:38:00,2.18024,2.18064,2.18021,2.18036,8000000.0
2009-06-11 12:39:00,2.17999,2.18014,2.17989,2.18013,9000000.0
2009-06-11 12:40:00,2.18011,2.18011,2.17981,2.17983,7000000.0
2009-06-11 12:41:00,2.18025,2.18037,2.18019,2.18021,8000000.0
2009-06-11 12:42:00,2.1805,2.1805,2.18009,2.18012,9000000.0
2009-06-11 12:43:00,2.18023,2.1805,2.18023,2.1803,9000000.0
2009-06-11 12:44:00,2.18075,2.18091,2.18069,2.18091,8000000.0
2009-06-11 12:45:00,2.1813,2.18151,2.18103,2.18135,10000000.0
2009-06-11 12:46:00,2.18134,2.18137,2.1809,2.18092,9000000.0
2009-06-11 12:47:00,2.1813,2.1813,2.18093,2.18119,10000000.0
2009-06-11 12:48:00,2.18134,2.18134,2.18091,2.18091,11000000.0
2009-06-11 12:49:00,2.18076,2.18076,2.18002,2.18002,7000000.0
2009-06-11 12:50:00,2.17976,2.18007,2.17967,2.17967,7000000.0
2009-06-11 12:51:00,2.18076,2.18076,2.18023,2.18035,8000000.0
2009-06-11 12:52:00,2.18038,2.18047,2.18015,2.18046,11000000.0
2009-06-11 12:53:00,2.18057,2.18079,2.18035,2.18035,8000000.0
2009-06-11 12:54:00,2.18075,2.18175,2.18075,2.18175,7000000.0
2009-06-11 12:55:00,2.18167,2.18167,2.1811,2.18113,8000000.0
2009-06-11 12:56:00,2.18081,2.18081,2.18028,2.18051,7000000.0
2009-06-11 12:57:00,2.18106,2.18113,2.18076,2.18076,7000000.0
2009-06-11 12:58:00,2.1806,2.18093,2.18059,2.18093,8000000.0
2009-06-11 12:59:00,2.18077,2.18077,2.18036,2.18043,7000000.0
2009-06-11 13:00:00,2.18032,2.18043,2.17987,2.18043,8000000.0
2009-06-11 13:01:00,2.18079,2.18085,2.18041,2.18054,8000000.0
2009-06-11 13:02:00,2.18054,2.18054,2.17993,2.18049,7000000.0
2009-06-11 13:03:00,2.18028,2.18028,2.17993,2.18007,8000000.0
2009-06-11 13:04:00,2.18006,2.18068,2.18006,2.18068,7000000.0
2009-06-11 13:05:00,2.18025,2.18038,2.17992,2.17992,8000000.0
2009-06-11 13:06:00,2.17986,2.18005,2.17954,2.18004,7000000.0
2009-06-11 13:07:00,2.18,2.18017,2.17999,2.18017,5000000.0
2009-06-11 13:08:00,2.18,2.18,2.17926,2.17926,10000000.0
2009-06-11 13:09:00,2.17938,2.17976,2.17938,2.17976,7000000.0
2009-06-11 13:10:00,2.18015,2.18015,2.17865,2.17865,9000000.0
2009-06-11 13:11:00,2.17876,2.17876,2.1777,2.1777,8000000.0
2009-06-11 13:12:00,2.17779,2.17805,2.17758,2.17805,8000000.0
2009-06-11 13:13:00,2.17753,2.17753,2.17714,2.17714,9000000.0
2009-06-11 13:14:00,2.17706,2.1773,2.17701,2.17729,11000000.0
2009-06-11 13:15:00,2.17757,2.1777,2.1771,2.1771,8000000.0
2009-06-11 13:16:00,2.17724,2.1773,2.17714,2.1773,8000000.0
2009-06-11 13:17:00,2.17726,2.17736,2.17705,2.17705,9000000.0
2009-06-11 13:18:00,2.17698,2.17719,2.17666,2.17719,10000000.0
2009-06-11 13:19:00,2.17729,2.17758,2.17729,2.17758,8000000.0
2009-06-11 13:20:00,2.1777,2.1777,2.17717,2.17717,8000000.0
2009-06-11 13:21:00,2.17734,2.17734,2.17693,2.17696,7000000.0
2009-06-11 13:22:00,2.17677,2.17688,2.17657,2.17682,11000000.0
2009-06-11 13:23:00,2.17728,2.17759,2.17701,2.17759,8000000.0
2009-06-11 13:24:00,2.17762,2.17762,2.17754,2.17754,7000000.0
2009-06-11 13:25:00,2.17755,2.17773,2.1774,2.1774,11000000.0
2009-06-11 13:26:00,2.17769,2.17798,2.17769,2.17793,10000000.0
2009-06-11 13:27:00,2.17812,2.17867,2.17805,2.17859,8000000.0
2009-06-11 13:28:00,2.17886,2.17965,2.17886,2.17965,21000000.0
2009-06-11 13:29:00,2.17974,2.1799,2.17948,2.17987,17000000.0
2009-06-11 13:30:00,2.18051,2.1808,2.18051,2.18079,7000000.0
2009-06-11 13:31:00,2.18146,2.18161,2.18139,2.18161,9000000.0
2009-06-11 13:32:00,2.1815,2.1821,2.1815,2.1821,14000000.0
2009-06-11 13:33:00,2.18189,2.18223,2.18189,2.18206,14000000.0
2009-06-11 13:34:00,2.18253,2.18253,2.1821,2.18246,31000000.0
2009-06-11 13:35:00,2.18245,2.18247,2.18241,2.18242,17000000.0
2009-06-11 13:36:00,2.18256,2.18396,2.18256,2.18396,24000000.0
2009-06-11 13:37:00,2.18361,2.18361,2.18309,2.18324,10000000.0
2009-06-11 13:38:00,2.18324,2.18324,2.18224,2.18271,18000000.0
2009-06-11 13:39:00,2.18256,2.1826,2.18204,2.1826,15000000.0
2009-06-11 13:40:00,2.18293,2.18295,2.18269,2.18275,29000000.0
2009-06-11 13:41:00,2.18239,2.18241,2.18195,2.18241,13000000.0
2009-06-11 13:42:00,2.18211,2.18211,2.18154,2.18177,8000000.0
2009-06-11 13:43:00,2.18196,2.18234,2.18196,2.18199,10000000.0
2009-06-11 13:44:00,2.18181,2.18242,2.18181,2.18191,26000000.0
2009-06-11 13:45:00,2.18171,2.18206,2.18171,2.18206,22000000.0
2009-06-11 13:46:00,2.18235,2.18263,2.18204,2.18204,19000000.0
2009-06-11 13:47:00,2.18204,2.18204,2.18171,2.18171,17000000.0
2009-06-11 13:48:00,2.18196,2.18196,2.18171,2.18171,22000000.0
2009-06-11 13:49:00,2.18131,2.18189,2.18127,2.18172,24000000.0
2009-06-11 13:50:00,2.18204,2.18222,2.18189,2.18196,15000000.0
2009-06-11 13:51:00,2.18213,2.18323,2.18211,2.18323,22000000.0
2009-06-11 13:52:00,2.18324,2.18353,2.18321,2.18353,32000000.0
2009-06-11 13:53:00,2.18343,2.18343,2.18259,2.18259,28000000.0
2009-06-11 13:54:00,2.18258,2.18285,2.18258,2.18285,31000000.0
2009-06-11 13:55:00,2.18311,2.18414,2.18311,2.18389,20000000.0
2009-06-11 13:56:00,2.18387,2.1841,2.18355,2.18383,24000000.0
2009-06-11 13:57:00,2.1838,2.1838,2.18319,2.18319,34000000.0
2009-06-11 13:58:00,2.18339,2.18372,2.18339,2.18363,16000000.0
2009-06-11 13:59:00,2.18345,2.18345,2.18323,2.18334,30000000.0
2009-06-11 14:00:00,2.18344,2.18344,2.18287,2.18287,39000000.0
2009-06-11 14:01:00,2.18296,2.18346,2.18296,2.18346,30000000.0
2009-06-11 14:02:00,2.18302,2.18302,2.18234,2.18256,19000000.0
2009-06-11 14:03:00,2.18223,2.18236,2.18214,2.18217,23000000.0
2009-06-11 14:04:00,2.18224,2.18272,2.18215,2.18272,33000000.0
2009-06-11 14:05:00,2.18294,2.18304,2.18294,2.18297,28000000.0
2009-06-11 14:06:00,2.18292,2.18329,2.18283,2.18283,31000000.0
2009-06-11 14:07:00,2.18305,2.18441,2.18305,2.18352,31000000.0
2009-06-11 14:08:00,2.18315,2.18371,2.18312,2.18312,27000000.0
2009-06-11 14:09:00,2.18313,2.18321,2.18305,2.18319,27000000.0
2009-06-11 14:10:00,2.18331,2.18377,2.18313,2.18377,24000000.0
2009-06-11 14:11:00,2.18398,2.18398,2.18329,2.18361,21000000.0
2009-06-11 14:12:00,2.18388,2.18417,2.18376,2.18383,22000000.0
2009-06-11 14:13:00,2.18406,2.18406,2.18309,2.18321,13000000.0
2009-06-11 14:14:00,2.18342,2.18342,2.18297,2.18326,21000000.0
2009-06-11 14:15:00,2.18358,2.18403,2.18358,2.18403,25000000.0
2009-06-11 14:16:00,2.18463,2.18532,2.1846,2.1848,26000000.0
2009-06-11 14:17:00,2.18441,2.18454,2.18427,2.18427,32000000.0
2009-06-11 14:18:00,2.184,2.18435,2.18387,2.18435,27000000.0
2009-06-11 14:19:00,2.18413,2.18449,2.18388,2.18388,35000000.0
2009-06-11 14:20:00,2.1841,2.18433,2.18389,2.18424,32000000.0
2009-06-11 14:21:00,2.1846,2.18491,2.18428,2.18491,39000000.0
2009-06-11 14:22:00,2.18506,2.18506,2.18402,2.18402,22000000.0
2009-06-11 14:23:00,2.18393,2.18537,2.18393,2.18537,40000000.0
2009-06-11 14:24:00,2.18585,2.18593,2.1857,2.18583,10000000.0
2009-06-11 14:25:00,2.18568,2.18599,2.18517,2.18543,35000000.0
2009-06-11 14:26:00,2.18537,2.18537,2.1851,2.18516,18000000.0
2009-06-11 14:27:00,2.18491,2.18533,2.18491,2.18533,28000000.0
2009-06-11 14:28:00,2.18544,2.18544,2.18446,2.18446,21000000.0
2009-06-11 14:29:00,2.18396,2.18482,2.18396,2.18458,16000000.0
2009-06-11 14:30:00,2.18476,2.1848,2.18332,2.18403,25000000.0
2009-06-11 14:31:00,2.18428,2.18484,2.18389,2.18389,26000000.0
2009-06-11 14:32:00,2.18402,2.18528,2.18402,2.18528,32000000.0
2009-06-11 14:33:00,2.18599,2.18684,2.18599,2.18684,20000000.0
2009-06-11 14:34:00,2.18513,2.18514,2.18361,2.18361,25000000.0
2009-06-11 14:35:00,2.1835,2.18485,2.1835,2.18433,23000000.0
2009-06-11 14:36:00,2.18441,2.18504,2.18441,2.18455,11000000.0
2009-06-11 14:37:00,2.18547,2.18611,2.18547,2.18562,41000000.0
2009-06-11 14:38:00,2.18519,2.18575,2.18519,2.18542,54000000.0
2009-06-11 14:39:00,2.18482,2.18512,2.18441,2.18441,36000000.0
2009-06-11 14:40:00,2.18392,2.18461,2.18392,2.1844,36000000.0
2009-06-11 14:41:00,2.18384,2.18488,2.18384,2.18488,41000000.0
2009-06-11 14:42:00,2.18457,2.18553,2.18457,2.18531,19000000.0
2009-06-11 14:43:00,2.18519,2.18524,2.18507,2.18524,20000000.0
2009-06-11 14:44:00,2.18549,2.1858,2.18549,2.1858,25000000.0
2009-06-11 14:45:00,2.18596,2.18618,2.18529,2.18618,33000000.0
2009-06-11 14:46:00,2.18632,2.18655,2.1862,2.18634,11000000.0
2009-06-11 14:47:00,2.18631,2.18665,2.18628,2.18628,7000000.0
2009-06-11 14:48:00,2.18615,2.18615,2.18536,2.18565,21000000.0
2009-06-11 14:49:00,2.1855,2.1855,2.18469,2.18469,32000000.0
2009-06-11 14:50:00,2.18513,2.18544,2.1851,2.18544,33000000.0
2009-06-11 14:51:00,2.18552,2.18552,2.18474,2.18516,37000000.0
2009-06-11 14:52:00,2.18551,2.18551,2.18532,2.18532,17000000.0
2009-06-11 14:53:00,2.18531,2.18671,2.18517,2.18671,22000000.0
2009-06-11 14:54:00,2.18663,2.18721,2.18663,2.18697,17000000.0
2009-06-11 14:55:00,2.18701,2.18752,2.18701,2.18735,7000000.0
2009-06-11 14:56:00,2.18713,2.18713,2.18663,2.18663,21000000.0
2009-06-11 14:57:00,2.18623,2.18623,2.18599,2.18599,12000000.0
2009-06-11 14:58:00,2.1864,2.18745,2.1864,2.18745,31000000.0
2009-06-11 14:59:00,2.18693,2.18693,2.18632,2.18632,20000000.0
2009-06-11 15:00:00,2.18647,2.18712,2.18647,2.18672,32000000.0
2009-06-11 15:01:00,2.18593,2.18613,2.18559,2.18593,14000000.0
2009-06-11 15:02:00,2.18539,2.18616,2.18511,2.18609,26000000.0
2009-06-11 15:03:00,2.18567,2.18607,2.1855,2.1855,30000000.0
2009-06-11 15:04:00,2.18529,2.18529,2.18354,2.18354,29000000.0
2009-06-11 15:05:00,2.18332,2.18448,2.18332,2.18448,28000000.0
2009-06-11 15:06:00,2.18354,2.18354,2.18269,2.1834,16000000.0
2009-06-11 15:07:00,2.18407,2.18415,2.18389,2.18389,26000000.0
2009-06-11 15:08:00,2.18391,2.18415,2.18391,2.18391,25000000.0
2009-06-11 15:09:00,2.18375,2.18386,2.18357,2.18383,34000000.0
2009-06-11 15:10:00,2.18404,2.18407,2.18345,2.18345,36000000.0
2009-06-11 15:11:00,2.18314,2.18314,2.18243,2.18268,27000000.0
2009-06-11 15:12:00,2.18283,2.18316,2.18283,2.1829,26000000.0
2009-06-11 15:13:00,2.18283,2.18306,2.18278,2.18306,41000000.0
2009-06-11 15:14:00,2.18312,2.18337,2.18312,2.18337,30000000.0
2009-06-11 15:15:00,2.1837,2.1841,2.1837,2.18401,21000000.0
2009-06-11 15:16:00,2.18386,2.18444,2.18362,2.18444,9000000.0
2009-06-11 15:17:00,2.18526,2.18617,2.18526,2.18564,26000000.0
2009-06-11 15:18:00,2.18526,2.18534,2.18509,2.18534,10000000.0
2009-06-11 15:19:00,2.1858,2.18614,2.1858,2.18607,16000000.0
2009-06-11 15:20:00,2.18567,2.18598,2.18559,2.18598,20000000.0
2009-06-11 15:21:00,2.18604,2.18604,2.18585,2.18588,12000000.0
2009-06-11 15:22:00,2.18588,2.186,2.1855,2.1855,22000000.0
2009-06-11 15:23:00,2.18516,2.18518,2.18495,2.18495,36000000.0
2009-06-11 15:24:00,2.18522,2.18531,2.18508,2.18508,20000000.0
2009-06-11 15:25:00,2.18537,2.18565,2.18535,2.18538,14000000.0
2009-06-11 15:26:00,2.18459,2.18466,2.18415,2.18415,40000000.0
2009-06-11 15:27:00,2.18444,2.18483,2.18425,2.18483,32000000.0
2009-06-11 15:28:00,2.18448,2.18448,2.1841,2.1841,55000000.0
2009-06-11 15:29:00,2.18462,2.18557,2.18284,2.18284,47000000.0
2009-06-11 15:30:00,2.18228,2.18425,2.18208,2.18425,71000000.0
2009-06-11 15:31:00,2.18453,2.18463,2.18443,2.18459,58000000.0
2009-06-11 15:32:00,2.18447,2.18474,2.18439,2.18439,25000000.0
2009-06-11 15:33:00,2.18427,2.18475,2.18427,2.18464,32000000.0
2009-06-11 15:34:00,2.18504,2.18504,2.1847,2.18491,22000000.0
2009-06-11 15:35:00,2.18492,2.18525,2.18486,2.18508,30000000.0
2009-06-11 15:36:00,2.18491,2.18554,2.18491,2.18554,23000000.0
2009-06-11 15:37:00,2.18521,2.18582,2.1852,2.18582,24000000.0
2009-06-11 15:38:00,2.18562,2.18617,2.18549,2.18617,61000000.0
2009-06-11 15:39:00,2.18634,2.18641,2.18585,2.18585,40000000.0
2009-06-11 15:40:00,2.18562,2.18562,2.18475,2.18475,37000000.0
2009-06-11 15:41:00,2.18437,2.18437,2.18408,2.18411,43000000.0
2009-06-11 15:42:00,2.18385,2.18455,2.18385,2.18405,41000000.0
2009-06-11 15:43:00,2.18403,2.18448,2.18392,2.18448,30000000.0
2009-06-11 15:44:00,2.18495,2.18531,2.18495,2.18531,29000000.0
2009-06-11 15:45:00,2.18495,2.18495,2.18265,2.18265,36000000.0
2009-06-11 15:46:00,2.18155,2.18191,2.18147,2.18147,24000000.0
2009-06-11 15:47:00,2.18169,2.18169,2.18067,2.18078,31000000.0
2009-06-11 15:48:00,2.18093,2.18176,2.18093,2.18176,33000000.0
2009-06-11 15:49:00,2.18175,2.18235,2.18175,2.18235,25000000.0
2009-06-11 15:50:00,2.1821,2.1821,2.18132,2.18132,11000000.0
2009-06-11 15:51:00,2.18073,2.18073,2.17942,2.17942,37000000.0
2009-06-11 15:52:00,2.17961,2.17996,2.17961,2.17977,23000000.0
2009-06-11 15:53:00,2.17975,2.17976,2.17958,2.17975,15000000.0
2009-06-11 15:54:00,2.17987,2.17987,2.17956,2.17956,26000000.0
2009-06-11 15:55:00,2.17972,2.17972,2.17895,2.17895,33000000.0
2009-06-11 15:56:00,2.17913,2.17945,2.17826,2.1785,36000000.0
2009-06-11 15:57:00,2.17834,2.17856,2.17792,2.17831,34000000.0
2009-06-11 15:58:00,2.17901,2.17959,2.17901,2.17951,24000000.0
2009-06-11 15:59:00,2.17974,2.17974,2.17933,2.1795,23000000.0
2009-06-11 16:00:00,2.17979,2.18002,2.17963,2.18002,51000000.0
2009-06-11 16:01:00,2.17984,2.18,2.17949,2.18,31000000.0
2009-06-11 16:02:00,2.18042,2.18042,2.17999,2.1801,29000000.0
2009-06-11 16:03:00,2.18016,2.18026,2.17994,2.18026,51000000.0
2009-06-11 16:04:00,2.18044,2.18057,2.18,2.18,38000000.0
2009-06-11 16:05:00,2.18045,2.18071,2.18016,2.18071,37000000.0
2009-06-11 16:06:00,2.18053,2.18053,2.17976,2.17976,33000000.0
2009-06-11 16:07:00,2.17954,2.18161,2.17954,2.18161,37000000.0
2009-06-11 16:08:00,2.18163,2.18163,2.18014,2.18014,37000000.0
2009-06-11 16:09:00,2.18017,2.181,2.18017,2.18084,44000000.0
2009-06-11 16:10:00,2.18049,2.18049,2.17901,2.17901,41000000.0
2009-06-11 16:11:00,2.17852,2.17877,2.17804,2.17877,27000000.0
2009-06-11 16:12:00,2.17934,2.17934,2.17857,2.17858,22000000.0
2009-06-11 16:13:00,2.17847,2.17865,2.17816,2.17865,38000000.0
2009-06-11 16:14:00,2.17865,2.17865,2.17721,2.17721,41000000.0
2009-06-11 16:15:00,2.17652,2.17683,2.17652,2.1766,42000000.0
2009-06-11 16:16:00,2.17607,2.17649,2.1758,2.17649,45000000.0
2009-06-11 16:17:00,2.17696,2.17725,2.17696,2.17723,22000000.0
2009-06-11 16:18:00,2.17709,2.17762,2.17709,2.17752,49000000.0
2009-06-11 16:19:00,2.17794,2.17847,2.17788,2.17843,27000000.0
2009-06-11 16:20:00,2.17784,2.17784,2.1773,2.17737,52000000.0
2009-06-11 16:21:00,2.17772,2.17785,2.17747,2.17769,37000000.0
2009-06-11 16:22:00,2.17791,2.1784,2.17767,2.1784,50000000.0
2009-06-11 16:23:00,2.17883,2.17941,2.17883,2.17941,48000000.0
2009-06-11 16:24:00,2.17992,2.18026,2.17985,2.18008,44000000.0
2009-06-11 16:25:00,2.18003,2.18082,2.18003,2.18082,28000000.0
2009-06-11 16:26:00,2.1808,2.18099,2.18065,2.18065,41000000.0
2009-06-11 16:27:00,2.1804,2.18121,2.1804,2.18121,46000000.0
2009-06-11 16:28:00,2.18087,2.18106,2.18085,2.18106,34000000.0
2009-06-11 16:29:00,2.18113,2.18144,2.18113,2.18133,24000000.0
2009-06-11 16:30:00,2.18158,2.18168,2.18104,2.18112,43000000.0
2009-06-11 16:31:00,2.18045,2.18045,2.17987,2.18027,36000000.0
2009-06-11 16:32:00,2.17954,2.17998,2.17909,2.17998,34000000.0
2009-06-11 16:33:00,2.18044,2.18049,2.18036,2.18038,41000000.0
2009-06-11 16:34:00,2.18052,2.18162,2.18052,2.18162,29000000.0
2009-06-11 16:35:00,2.18177,2.18177,2.18143,2.18143,53000000.0
2009-06-11 16:36:00,2.18148,2.18195,2.18146,2.18195,43000000.0
2009-06-11 16:37:00,2.18145,2.18145,2.18099,2.18115,56000000.0
2009-06-11 16:38:00,2.1817,2.1817,2.18034,2.18034,34000000.0
2009-06-11 16:39:00,2.17966,2.18,2.17966,2.17982,43000000.0
2009-06-11 16:40:00,2.17976,2.18052,2.17976,2.18,63000000.0
2009-06-11 16:41:00,2.1798,2.18034,2.17977,2.18031,44000000.0
2009-06-11 16:42:00,2.17996,2.18004,2.1797,2.18004,57000000.0
2009-06-11 16:43:00,2.17961,2.17971,2.17943,2.17963,20000000.0
2009-06-11 16:44:00,2.18006,2.18067,2.18006,2.18067,34000000.0
2009-06-11 16:45:00,2.18061,2.18115,2.18029,2.18115,41000000.0
2009-06-11 16:46:00,2.18134,2.18158,2.18113,2.18158,59000000.0
2009-06-11 16:47:00,2.18208,2.18258,2.18202,2.18258,55000000.0
2009-06-11 16:48:00,2.1828,2.18305,2.18266,2.18296,46000000.0
2009-06-11 16:49:00,2.18349,2.18367,2.18282,2.18314,35000000.0
2009-06-11 16:50:00,2.18261,2.18292,2.18237,2.18269,45000000.0
2009-06-11 16:51:00,2.18243,2.18305,2.1824,2.18305,30000000.0
2009-06-11 16:52:00,2.18359,2.18405,2.18353,2.18405,30000000.0
2009-06-11 16:53:00,2.18423,2.18446,2.18423,2.18446,19000000.0
2009-06-11 16:54:00,2.18484,2.18504,2.18468,2.18479,18000000.0
2009-06-11 16:55:00,2.18472,2.18495,2.18465,2.18481,40000000.0
2009-06-11 16:56:00,2.1847,2.1847,2.18398,2.18398,37000000.0
2009-06-11 16:57:00,2.18365,2.18375,2.18365,2.1837,17000000.0
2009-06-11 16:58:00,2.18446,2.18475,2.18437,2.18437,45000000.0
2009-06-11 16:59:00,2.18459,2.18459,2.18385,2.1839,39000000.0
2009-06-11 17:00:00,2.1838,2.18448,2.1838,2.18448,47000000.0
2009-06-11 17:01:00,2.18463,2.18466,2.18422,2.18466,26000000.0
2009-06-11 17:02:00,2.18455,2.18455,2.18307,2.18307,33000000.0
2009-06-11 17:03:00,2.18306,2.18342,2.18306,2.18336,33000000.0
2009-06-11 17:04:00,2.18344,2.18354,2.18322,2.18354,37000000.0
2009-06-11 17:05:00,2.18374,2.18374,2.18344,2.18344,35000000.0
2009-06-11 17:06:00,2.18337,2.18337,2.18286,2.18286,46000000.0
2009-06-11 17:07:00,2.18255,2.18275,2.18251,2.18251,33000000.0
2009-06-11 17:08:00,2.18239,2.18313,2.18239,2.18283,45000000.0
2009-06-11 17:09:00,2.18308,2.1836,2.18304,2.1836,47000000.0
2009-06-11 17:10:00,2.18384,2.1843,2.18357,2.18373,36000000.0
2009-06-11 17:11:00,2.18422,2.18435,2.1839,2.1839,44000000.0
2009-06-11 17:12:00,2.1838,2.1838,2.18312,2.18319,23000000.0
2009-06-11 17:13:00,2.18275,2.18275,2.18215,2.18215,35000000.0
2009-06-11 17:14:00,2.18195,2.18212,2.18139,2.18171,27000000.0
2009-06-11 17:15:00,2.18169,2.18169,2.18135,2.18135,26000000.0
2009-06-11 17:16:00,2.1813,2.18153,2.1813,2.18153,27000000.0
2009-06-11 17:17:00,2.18105,2.18117,2.18074,2.18088,38000000.0
2009-06-11 17:18:00,2.18073,2.18107,2.18067,2.18107,29000000.0
2009-06-11 17:19:00,2.1808,2.18114,2.1808,2.18114,19000000.0
2009-06-11 17:20:00,2.18157,2.18157,2.18121,2.1814,29000000.0
2009-06-11 17:21:00,2.18153,2.18163,2.18138,2.1814,26000000.0
2009-06-11 17:22:00,2.1812,2.18153,2.1812,2.18153,30000000.0
2009-06-11 17:23:00,2.18151,2.18152,2.18106,2.18152,32000000.0
2009-06-11 17:24:00,2.18176,2.18224,2.18176,2.18212,23000000.0
2009-06-11 17:25:00,2.18241,2.18315,2.18241,2.18315,20000000.0
2009-06-11 17:26:00,2.18322,2.1833,2.18276,2.18298,18000000.0
2009-06-11 17:27:00,2.18325,2.18345,2.18305,2.18312,44000000.0
2009-06-11 17:28:00,2.18304,2.18313,2.18264,2.18309,39000000.0
2009-06-11 17:29:00,2.18341,2.1835,2.18298,2.18298,36000000.0
2009-06-11 17:30:00,2.18309,2.18371,2.18309,2.18371,61000000.0
2009-06-11 17:31:00,2.18356,2.18361,2.18321,2.18321,62000000.0
2009-06-11 17:32:00,2.18336,2.184,2.18336,2.18397,54000000.0
2009-06-11 17:33:00,2.18407,2.18447,2.18407,2.18407,64000000.0
2009-06-11 17:34:00,2.18392,2.18401,2.18376,2.18401,60000000.0
2009-06-11 17:35:00,2.18432,2.18491,2.18432,2.1849,43000000.0
2009-06-11 17:36:00,2.18483,2.18483,2.18463,2.18471,58000000.0
2009-06-11 17:37:00,2.18411,2.18436,2.18406,2.18434,47000000.0
2009-06-11 17:38:00,2.18444,2.18444,2.18403,2.18416,44000000.0
2009-06-11 17:39:00,2.18407,2.18407,2.18356,2.18356,41000000.0
2009-06-11 17:40:00,2.18343,2.18343,2.18325,2.18336,59000000.0
2009-06-11 17:41:00,2.18372,2.18404,2.18372,2.18397,50000000.0
2009-06-11 17:42:00,2.18417,2.18417,2.184,2.18406,37000000.0
2009-06-11 17:43:00,2.1841,2.18419,2.18369,2.18369,33000000.0
2009-06-11 17:44:00,2.18365,2.184,2.18339,2.184,46000000.0
2009-06-11 17:45:00,2.18401,2.18401,2.18356,2.18364,49000000.0
2009-06-11 17:46:00,2.18357,2.18383,2.18341,2.18383,56000000.0
2009-06-11 17:47:00,2.18365,2.18365,2.1833,2.18348,65000000.0
2009-06-11 17:48:00,2.18365,2.18365,2.18312,2.18326,61000000.0
2009-06-11 17:49:00,2.18318,2.18337,2.18299,2.18334,72000000.0
2009-06-11 17:50:00,2.18352,2.18404,2.18352,2.18396,53000000.0
2009-06-11 17:51:00,2.18394,2.18404,2.18361,2.18374,54000000.0
2009-06-11 17:52:00,2.18375,2.18375,2.18352,2.18373,51000000.0
2009-06-11 17:53:00,2.18372,2.18372,2.18283,2.18283,42000000.0
2009-06-11 17:54:00,2.1825,2.18271,2.18247,2.1826,32000000.0
2009-06-11 17:55:00,2.18241,2.18278,2.18232,2.18278,32000000.0
2009-06-11 17:56:00,2.18304,2.18304,2.18262,2.18276,47000000.0
2009-06-11 17:57:00,2.18239,2.18239,2.18165,2.18175,34000000.0
2009-06-11 17:58:00,2.18228,2.18312,2.18228,2.18294,44000000.0
2009-06-11 17:59:00,2.18314,2.18319,2.18304,2.18315,39000000.0
2009-06-11 18:00:00,2.18365,2.18474,2.18365,2.18449,32000000.0
2009-06-11 18:01:00,2.18497,2.18497,2.18385,2.18424,52000000.0
2009-06-11 18:02:00,2.1842,2.18458,2.1842,2.18445,30000000.0
2009-06-11 18:03:00,2.18462,2.18471,2.18434,2.18434,38000000.0
2009-06-11 18:04:00,2.18379,2.18379,2.18312,2.18323,38000000.0
2009-06-11 18:05:00,2.18343,2.18343,2.18314,2.1832,36000000.0
2009-06-11 18:06:00,2.18338,2.18338,2.18295,2.18295,32000000.0
2009-06-11 18:07:00,2.18308,2.18383,2.18293,2.18383,38000000.0
2009-06-11 18:08:00,2.1834,2.18459,2.1834,2.18459,56000000.0
2009-06-11 18:09:00,2.1843,2.18468,2.1843,2.18464,34000000.0
2009-06-11 18:10:00,2.18486,2.18486,2.18452,2.18486,26000000.0
2009-06-11 18:11:00,2.18528,2.18528,2.18456,2.18507,34000000.0
2009-06-11 18:12:00,2.18532,2.18606,2.18529,2.18606,24000000.0
2009-06-11 18:13:00,2.18619,2.1865,2.18617,2.1865,30000000.0
2009-06-11 18:14:00,2.18686,2.18686,2.18655,2.18655,22000000.0
2009-06-11 18:15:00,2.1866,2.18707,2.1866,2.18707,21000000.0
2009-06-11 18:16:00,2.18687,2.18687,2.18626,2.18644,66000000.0
2009-06-11 18:17:00,2.18607,2.18609,2.18586,2.18597,60000000.0
2009-06-11 18:18:00,2.18634,2.18646,2.1863,2.1864,33000000.0
2009-06-11 18:19:00,2.18625,2.18671,2.18623,2.18649,46000000.0
2009-06-11 18:20:00,2.18629,2.18729,2.18617,2.18708,61000000.0
2009-06-11 18:21:00,2.18709,2.18709,2.18664,2.18664,37000000.0
2009-06-11 18:22:00,2.18678,2.18678,2.1857,2.18631,49000000.0
2009-06-11 18:23:00,2.18616,2.18616,2.18571,2.18573,34000000.0
2009-06-11 18:24:00,2.18587,2.18587,2.18546,2.18569,47000000.0
2009-06-11 18:25:00,2.18586,2.18619,2.18563,2.18619,31000000.0
2009-06-11 18:26:00,2.18621,2.18623,2.1861,2.1861,43000000.0
2009-06-11 18:27:00,2.18582,2.18611,2.18582,2.18583,35000000.0
2009-06-11 18:28:00,2.1858,2.18597,2.1858,2.18582,18000000.0
2009-06-11 18:29:00,2.18529,2.18546,2.18501,2.18501,24000000.0
2009-06-11 18:30:00,2.18558,2.18588,2.18487,2.18588,32000000.0
2009-06-11 18:31:00,2.18563,2.1861,2.18563,2.18593,46000000.0
2009-06-11 18:32:00,2.18564,2.18566,2.18528,2.18553,55000000.0
2009-06-11 18:33:00,2.18487,2.1849,2.18475,2.1849,29000000.0
2009-06-11 18:34:00,2.18502,2.18542,2.18494,2.18541,32000000.0
2009-06-11 18:35:00,2.18545,2.18562,2.18523,2.18531,47000000.0
2009-06-11 18:36:00,2.18496,2.18506,2.18467,2.18506,65000000.0
2009-06-11 18:37:00,2.18475,2.18475,2.18453,2.18459,63000000.0
2009-06-11 18:38:00,2.18443,2.18487,2.18443,2.18487,61000000.0
2009-06-11 18:39:00,2.18478,2.18501,2.18463,2.18486,37000000.0
2009-06-11 18:40:00,2.18521,2.18531,2.18498,2.18509,52000000.0
2009-06-11 18:41:00,2.185,2.18508,2.18481,2.18504,68000000.0
2009-06-11 18:42:00,2.18524,2.18578,2.18524,2.18563,40000000.0
2009-06-11 18:43:00,2.18567,2.18567,2.18556,2.18556,39000000.0
2009-06-11 18:44:00,2.18559,2.18559,2.18526,2.18534,33000000.0
2009-06-11 18:45:00,2.18452,2.18452,2.18344,2.18344,57000000.0
2009-06-11 18:46:00,2.18324,2.18375,2.18324,2.18375,61000000.0
2009-06-11 18:47:00,2.18336,2.18483,2.18336,2.18464,41000000.0
2009-06-11 18:48:00,2.18485,2.18485,2.1846,2.1846,26000000.0
2009-06-11 18:49:00,2.18459,2.18468,2.18451,2.18458,31000000.0
2009-06-11 18:50:00,2.18479,2.18533,2.18479,2.18485,37000000.0
2009-06-11 18:51:00,2.1845,2.18495,2.1845,2.18495,17000000.0
2009-06-11 18:52:00,2.18485,2.18519,2.18465,2.18478,33000000.0
2009-06-11 18:53:00,2.18488,2.18488,2.18435,2.18485,31000000.0
2009-06-11 18:54:00,2.18468,2.18499,2.18468,2.18474,11000000.0
2009-06-11 18:55:00,2.18489,2.18511,2.18435,2.18435,22000000.0
2009-06-11 18:56:00,2.18418,2.18428,2.18395,2.18395,16000000.0
2009-06-11 18:57:00,2.18366,2.18366,2.18275,2.18275,15000000.0
2009-06-11 18:58:00,2.18289,2.18305,2.18244,2.18244,19000000.0
2009-06-11 18:59:00,2.18242,2.18439,2.18242,2.18439,26000000.0
2009-06-11 19:00:00,2.18433,2.18433,2.18379,2.18379,12000000.0
2009-06-11 19:01:00,2.18399,2.18413,2.18388,2.18401,18000000.0
2009-06-11 19:02:00,2.18436,2.18475,2.18412,2.18412,23000000.0
2009-06-11 19:03:00,2.18463,2.18519,2.18452,2.18515,21000000.0
2009-06-11 19:04:00,2.18592,2.18592,2.18294,2.18294,55000000.0
2009-06-11 19:05:00,2.18367,2.18433,2.18367,2.18427,42000000.0
2009-06-11 19:06:00,2.18448,2.1849,2.18411,2.18457,63000000.0
2009-06-11 19:07:00,2.18458,2.18738,2.1844,2.18618,39000000.0
2009-06-11 19:08:00,2.18694,2.18724,2.1867,2.18707,32000000.0
2009-06-11 19:09:00,2.18681,2.18712,2.18559,2.18632,56000000.0
2009-06-11 19:10:00,2.18648,2.18661,2.18633,2.18661,27000000.0
2009-06-11 19:11:00,2.18683,2.18702,2.1861,2.18702,36000000.0
2009-06-11 19:12:00,2.18719,2.18758,2.18671,2.18691,25000000.0
2009-06-11 19:13:00,2.18691,2.18747,2.18691,2.18729,23000000.0
2009-06-11 19:14:00,2.18656,2.18656,2.18617,2.18617,37000000.0
2009-06-11 19:15:00,2.18645,2.18645,2.18581,2.18581,17000000.0
2009-06-11 19:16:00,2.18516,2.18562,2.18516,2.18532,23000000.0
2009-06-11 19:17:00,2.18488,2.18503,2.18478,2.18478,17000000.0
2009-06-11 19:18:00,2.18505,2.18613,2.18505,2.18613,30000000.0
2009-06-11 19:19:00,2.18607,2.18607,2.18499,2.18499,36000000.0
2009-06-11 19:20:00,2.1857,2.18594,2.18552,2.18594,23000000.0
2009-06-11 19:21:00,2.18536,2.18571,2.18536,2.1857,21000000.0
2009-06-11 19:22:00,2.18593,2.18621,2.18579,2.1859,25000000.0
2009-06-11 19:23:00,2.18589,2.18635,2.1858,2.18627,12000000.0
2009-06-11 19:24:00,2.18736,2.18766,2.18685,2.18685,39000000.0
2009-06-11 19:25:00,2.18706,2.18706,2.18652,2.18667,49000000.0
2009-06-11 19:26:00,2.1868,2.18722,2.1868,2.187,48000000.0
2009-06-11 19:27:00,2.18661,2.18704,2.18639,2.18704,51000000.0
2009-06-11 19:28:00,2.18767,2.18767,2.18677,2.18677,40000000.0
2009-06-11 19:29:00,2.18649,2.18651,2.1861,2.18626,28000000.0
2009-06-11 19:30:00,2.18706,2.1875,2.18643,2.1875,32000000.0
2009-06-11 19:31:00,2.1873,2.18804,2.18698,2.18804,28000000.0
2009-06-11 19:32:00,2.1882,2.18841,2.1881,2.18841,31000000.0
2009-06-11 19:33:00,2.18895,2.18976,2.18886,2.18976,14000000.0
2009-06-11 19:34:00,2.19001,2.19014,2.18969,2.19014,49000000.0
2009-06-11 19:35:00,2.19002,2.19079,2.19002,2.19079,28000000.0
2009-06-11 19:36:00,2.1912,2.1912,2.19029,2.1906,16000000.0
2009-06-11 19:37:00,2.19131,2.19152,2.19082,2.19091,26000000.0
2009-06-11 19:38:00,2.19164,2.19266,2.19164,2.19234,18000000.0
2009-06-11 19:39:00,2.19289,2.19317,2.19199,2.19199,13000000.0
2009-06-11 19:40:00,2.19217,2.19251,2.19211,2.19241,16000000.0
2009-06-11 19:41:00,2.19175,2.19193,2.19147,2.19158,17000000.0
2009-06-11 19:42:00,2.19162,2.19174,2.19119,2.19146,19000000.0
2009-06-11 19:43:00,2.1913,2.19157,2.19084,2.19155,21000000.0
2009-06-11 19:44:00,2.19169,2.19169,2.19034,2.19034,21000000.0
2009-06-11 19:45:00,2.19024,2.19031,2.18983,2.18989,33000000.0
2009-06-11 19:46:00,2.19024,2.19161,2.19024,2.19161,18000000.0
2009-06-11 19:47:00,2.19163,2.19163,2.19124,2.19163,22000000.0
2009-06-11 19:48:00,2.19122,2.19122,2.19097,2.19109,18000000.0
2009-06-11 19:49:00,2.19114,2.19128,2.19112,2.19112,27000000.0
2009-06-11 19:50:00,2.19125,2.19179,2.19124,2.19179,23000000.0
2009-06-11 19:51:00,2.19216,2.19216,2.19182,2.19191,25000000.0
2009-06-11 19:52:00,2.19169,2.19169,2.19136,2.19136,15000000.0
2009-06-11 19:53:00,2.19084,2.19128,2.19084,2.1912,21000000.0
2009-06-11 19:54:00,2.19115,2.19141,2.19114,2.19141,9000000.0
2009-06-11 19:55:00,2.19138,2.19187,2.19138,2.19187,30000000.0
2009-06-11 19:56:00,2.19204,2.19232,2.19193,2.19231,20000000.0
2009-06-11 19:57:00,2.19258,2.19258,2.19174,2.19174,12000000.0
2009-06-11 19:58:00,2.19166,2.1921,2.19166,2.1921,13000000.0
2009-06-11 19:59:00,2.19193,2.19193,2.19131,2.19131,31000000.0
2009-06-11 20:00:00,2.1915,2.1915,2.19088,2.19088,23000000.0
2009-06-11 20:01:00,2.19095,2.19163,2.19095,2.19128,13000000.0
2009-06-11 20:02:00,2.19112,2.19146,2.19112,2.19146,20000000.0
2009-06-11 20:03:00,2.19136,2.19189,2.19136,2.19156,18000000.0
2009-06-11 20:04:00,2.19154,2.19198,2.19154,2.19157,27000000.0
2009-06-11 20:05:00,2.19143,2.19154,2.19088,2.19088,23000000.0
2009-06-11 20:06:00,2.19107,2.192,2.19102,2.19192,13000000.0
2009-06-11 20:07:00,2.19166,2.19166,2.19052,2.19052,29000000.0
2009-06-11 20:08:00,2.19051,2.19086,2.19051,2.19086,15000000.0
2009-06-11 20:09:00,2.19078,2.19078,2.19007,2.19007,17000000.0
2009-06-11 20:10:00,2.18992,2.19047,2.18992,2.19035,20000000.0
2009-06-11 20:11:00,2.19049,2.19085,2.19049,2.19076,10000000.0
2009-06-11 20:12:00,2.19068,2.19073,2.19035,2.19046,15000000.0
2009-06-11 20:13:00,2.19076,2.19117,2.19074,2.19074,17000000.0
2009-06-11 20:14:00,2.18982,2.18986,2.18931,2.18931,15000000.0
2009-06-11 20:15:00,2.18943,2.18943,2.18922,2.18933,10000000.0
2009-06-11 20:16:00,2.18906,2.18906,2.18862,2.18888,22000000.0
2009-06-11 20:17:00,2.18857,2.18863,2.18839,2.18851,17000000.0
2009-06-11 20:18:00,2.18888,2.18983,2.18885,2.18982,24000000.0
2009-06-11 20:19:00,2.18989,2.18989,2.1895,2.18983,9000000.0
2009-06-11 20:20:00,2.18968,2.18981,2.1895,2.1895,14000000.0
2009-06-11 20:21:00,2.18909,2.18909,2.18697,2.18697,7000000.0
2009-06-11 20:22:00,2.18614,2.18623,2.18561,2.18592,12000000.0
2009-06-11 20:23:00,2.18517,2.18609,2.18517,2.18609,8000000.0
2009-06-11 20:24:00,2.1884,2.18895,2.18807,2.18807,15000000.0
2009-06-11 20:25:00,2.18866,2.18866,2.18804,2.18804,16000000.0
2009-06-11 20:26:00,2.18869,2.18912,2.18738,2.18738,22000000.0
2009-06-11 20:27:00,2.18783,2.18783,2.1871,2.1871,11000000.0
2009-06-11 20:28:00,2.18706,2.18771,2.18706,2.18771,7000000.0
2009-06-11 20:29:00,2.18745,2.18781,2.18741,2.18741,20000000.0
2009-06-11 20:30:00,2.18761,2.18798,2.18761,2.18781,27000000.0
2009-06-11 20:31:00,2.18791,2.18791,2.18779,2.18779,17000000.0
2009-06-11 20:32:00,2.18786,2.18821,2.18786,2.18792,20000000.0
2009-06-11 20:33:00,2.18798,2.1882,2.18792,2.18794,14000000.0
2009-06-11 20:34:00,2.1879,2.18851,2.18765,2.18851,28000000.0
2009-06-11 20:35:00,2.18846,2.18854,2.18834,2.18849,23000000.0
2009-06-11 20:36:00,2.18799,2.18799,2.18757,2.18785,11000000.0
2009-06-11 20:37:00,2.18835,2.18836,2.18823,2.18823,7000000.0
2009-06-11 20:38:00,2.18805,2.1884,2.18784,2.18784,10000000.0
2009-06-11 20:39:00,2.18792,2.18792,2.18764,2.18765,9000000.0
2009-06-11 20:40:00,2.18765,2.18776,2.18765,2.18765,7000000.0
2009-06-11 20:41:00,2.18796,2.18959,2.18796,2.18845,8000000.0
2009-06-11 20:42:00,2.18805,2.1883,2.18784,2.18784,15000000.0
2009-06-11 20:43:00,2.18783,2.18821,2.18746,2.18821,12000000.0
2009-06-11 20:44:00,2.1884,2.18843,2.18827,2.18834,7000000.0
2009-06-11 20:45:00,2.1882,2.1884,2.18754,2.18754,12000000.0
2009-06-11 20:46:00,2.18801,2.1897,2.18801,2.18919,9000000.0
2009-06-11 20:47:00,2.18775,2.18784,2.18743,2.18784,11000000.0
2009-06-11 20:48:00,2.18851,2.18973,2.18851,2.18973,11000000.0
2009-06-11 20:49:00,2.18909,2.18952,2.1886,2.1886,18000000.0
2009-06-11 20:50:00,2.18846,2.18863,2.18843,2.18863,8000000.0
2009-06-11 20:51:00,2.18849,2.18849,2.18747,2.18747,18000000.0
2009-06-11 20:52:00,2.18779,2.18779,2.18687,2.18687,15000000.0
2009-06-11 20:53:00,2.18686,2.18695,2.18669,2.18669,8000000.0
2009-06-11 20:54:00,2.18622,2.18663,2.18588,2.18588,10000000.0
2009-06-11 20:55:00,2.18571,2.18596,2.18554,2.18596,8000000.0
2009-06-11 20:56:00,2.18567,2.18575,2.18549,2.18567,8000000.0
2009-06-11 20:57:00,2.18718,2.18981,2.18718,2.18981,18000000.0
2009-06-11 20:58:00,2.18766,2.18766,2.18712,2.18712,14000000.0
2009-06-11 20:59:00,2.18697,2.18703,2.18679,2.18679,8000000.0
2009-06-11 21:00:00,2.1866,2.1866,2.18612,2.18612,11000000.0
2009-06-11 21:01:00,2.18565,2.18635,2.18565,2.18635,16000000.0
2009-06-11 21:02:00,2.18622,2.18681,2.18622,2.18681,18000000.0
2009-06-11 21:03:00,2.18683,2.18731,2.18642,2.18642,13000000.0
2009-06-11 21:04:00,2.18621,2.18675,2.18621,2.18671,8000000.0
2009-06-11 21:05:00,2.18718,2.18751,2.18697,2.18697,11000000.0
2009-06-11 21:06:00,2.18657,2.18692,2.18657,2.18692,8000000.0
2009-06-11 21:07:00,2.18709,2.1874,2.18709,2.1874,7000000.0
2009-06-11 21:08:00,2.18754,2.18785,2.18754,2.18758,11000000.0
2009-06-11 21:09:00,2.18763,2.18788,2.18739,2.18739,9000000.0
2009-06-11 21:10:00,2.18761,2.18768,2.18738,2.18738,9000000.0
2009-06-11 21:11:00,2.18698,2.18698,2.18681,2.18692,8000000.0
2009-06-11 21:12:00,2.18725,2.18725,2.18538,2.18677,8000000.0
2009-06-11 21:13:00,2.18679,2.1871,2.18679,2.18697,8000000.0
2009-06-11 21:14:00,2.18699,2.18731,2.18699,2.18723,8000000.0
2009-06-11 21:15:00,2.1871,2.1871,2.18686,2.18706,11000000.0
2009-06-11 21:16:00,2.18742,2.18777,2.18729,2.18729,9000000.0
2009-06-11 21:17:00,2.18734,2.18775,2.18734,2.18775,7000000.0
2009-06-11 21:18:00,2.1876,2.18774,2.18741,2.18747,7000000.0
2009-06-11 21:19:00,2.18772,2.18786,2.18748,2.18748,7000000.0
2009-06-11 21:20:00,2.18738,2.18762,2.18738,2.18762,12000000.0
2009-06-11 21:21:00,2.18736,2.18773,2.18719,2.18719,8000000.0
2009-06-11 21:22:00,2.18713,2.18766,2.18713,2.18766,7000000.0
2009-06-11 21:23:00,2.18733,2.18768,2.18733,2.18753,10000000.0
2009-06-11 21:24:00,2.1878,2.18784,2.18759,2.18784,8000000.0
2009-06-11 21:25:00,2.18793,2.18804,2.18789,2.18789,9000000.0
2009-06-11 21:26:00,2.18778,2.18818,2.18778,2.18795,17000000.0
2009-06-11 21:27:00,2.18784,2.18788,2.18749,2.18749,31000000.0
2009-06-11 21:28:00,2.18742,2.18761,2.18736,2.18761,20000000.0
2009-06-11 21:29:00,2.18729,2.18753,2.18704,2.18753,11000000.0
2009-06-11 21:30:00,2.18787,2.18787,2.18742,2.18742,9000000.0
2009-06-11 21:31:00,2.18709,2.18721,2.18681,2.18697,7000000.0
2009-06-11 21:32:00,2.18736,2.18739,2.18711,2.18739,8000000.0
2009-06-11 21:33:00,2.1875,2.18791,2.18727,2.18791,7000000.0
2009-06-11 21:34:00,2.18777,2.18783,2.18745,2.18745,10000000.0
2009-06-11 21:35:00,2.18752,2.18777,2.1875,2.18777,11000000.0
2009-06-11 21:36:00,2.18761,2.18904,2.18761,2.18877,11000000.0
2009-06-11 21:37:00,2.18892,2.18892,2.18826,2.18835,10000000.0
2009-06-11 21:38:00,2.1893,2.18973,2.1893,2.18973,26000000.0
2009-06-11 21:39:00,2.18983,2.18983,2.189,2.189,18000000.0
2009-06-11 21:40:00,2.18819,2.19009,2.18819,2.19009,12000000.0
2009-06-11 21:41:00,2.19048,2.19048,2.19002,2.19002,13000000.0
2009-06-11 21:42:00,2.18987,2.18987,2.18955,2.18955,7000000.0
2009-06-11 21:43:00,2.18955,2.1897,2.18955,2.1897,11000000.0
2009-06-11 21:44:00,2.18999,2.19022,2.18986,2.19022,18000000.0
2009-06-11 21:45:00,2.18967,2.19027,2.18941,2.18941,10000000.0
2009-06-11 21:46:00,2.18926,2.18981,2.18926,2.18981,15000000.0
2009-06-11 21:47:00,2.18987,2.19023,2.18984,2.19023,10000000.0
2009-06-11 21:48:00,2.19017,2.19025,2.19013,2.19013,7000000.0
2009-06-11 21:49:00,2.19054,2.19055,2.19041,2.19041,8000000.0
2009-06-11 21:50:00,2.18999,2.19,2.18994,2.18995,10000000.0
2009-06-11 21:51:00,2.19007,2.19007,2.18991,2.18991,8000000.0
2009-06-11 21:52:00,2.18991,2.19005,2.18991,2.18999,10000000.0
2009-06-11 21:53:00,2.18986,2.18987,2.18972,2.18975,8000000.0
2009-06-11 21:54:00,2.19031,2.19031,2.1901,2.19011,9000000.0
2009-06-11 21:55:00,2.18994,2.19011,2.18982,2.18982,11000000.0
2009-06-11 21:56:00,2.18959,2.19261,2.18959,2.19215,22000000.0
2009-06-11 21:57:00,2.19252,2.19252,2.19203,2.19203,13000000.0
2009-06-11 21:58:00,2.19128,2.19153,2.19087,2.19087,16000000.0
2009-06-11 21:59:00,2.19147,2.19211,2.19147,2.19211,25000000.0
2009-06-11 22:00:00,2.19219,2.19236,2.19203,2.19203,12000000.0
2009-06-11 22:01:00,2.19117,2.19128,2.19105,2.19105,19000000.0
2009-06-11 22:02:00,2.19097,2.191,2.19097,2.19099,11000000.0
2009-06-11 22:03:00,2.19106,2.19106,2.19015,2.19015,33000000.0
2009-06-11 22:04:00,2.19049,2.19108,2.19049,2.1909,11000000.0
2009-06-11 22:05:00,2.19088,2.19108,2.19088,2.19108,16000000.0
2009-06-11 22:06:00,2.19113,2.19117,2.19112,2.19112,8000000.0
2009-06-11 22:07:00,2.19149,2.19179,2.19149,2.19169,15000000.0
2009-06-11 22:08:00,2.19164,2.19164,2.19028,2.19028,30000000.0
2009-06-11 22:09:00,2.19001,2.19001,2.18985,2.18985,13000000.0
2009-06-11 22:10:00,2.18987,2.19024,2.18987,2.19024,8000000.0
2009-06-11 22:11:00,2.19031,2.19031,2.19,2.19,11000000.0
2009-06-11 22:12:00,2.19063,2.19063,2.18988,2.18997,15000000.0
2009-06-11 22:13:00,2.18982,2.18994,2.18982,2.18994,10000000.0
2009-06-11 22:14:00,2.18993,2.19015,2.18993,2.19015,13000000.0
2009-06-11 22:15:00,2.1902,2.19063,2.19018,2.19063,9000000.0
2009-06-11 22:16:00,2.19065,2.19072,2.19055,2.19061,8000000.0
2009-06-11 22:17:00,2.19055,2.1907,2.19055,2.19065,16000000.0
2009-06-11 22:18:00,2.19057,2.19072,2.19057,2.19072,9000000.0
2009-06-11 22:19:00,2.19112,2.19144,2.19112,2.19133,5000000.0
2009-06-11 22:20:00,2.1911,2.19134,2.19082,2.19117,7000000.0
2009-06-11 22:21:00,2.1906,2.1906,2.19007,2.19022,11000000.0
2009-06-11 22:22:00,2.18995,2.19007,2.18995,2.19007,11000000.0
2009-06-11 22:23:00,2.19004,2.19006,2.18985,2.19006,15000000.0
2009-06-11 22:24:00,2.19027,2.19125,2.19027,2.19125,10000000.0
2009-06-11 22:25:00,2.191,2.1914,2.19088,2.19131,8000000.0
2009-06-11 22:26:00,2.19136,2.19141,2.19132,2.19132,8000000.0
2009-06-11 22:27:00,2.19142,2.19177,2.19142,2.19177,10000000.0
2009-06-11 22:28:00,2.19203,2.19259,2.19203,2.19231,10000000.0
2009-06-11 22:29:00,2.19211,2.19211,2.19172,2.19172,7000000.0
2009-06-11 22:30:00,2.19127,2.19136,2.19065,2.19065,11000000.0
2009-06-11 22:31:00,2.19105,2.1911,2.18934,2.1911,22000000.0
2009-06-11 22:32:00,2.19129,2.19147,2.19125,2.19138,7000000.0
2009-06-11 22:33:00,2.19133,2.19162,2.19122,2.19122,38000000.0
2009-06-11 22:34:00,2.19147,2.19206,2.19147,2.19149,47000000.0
2009-06-11 22:35:00,2.19133,2.19155,2.19132,2.19132,27000000.0
2009-06-11 22:36:00,2.19141,2.19163,2.19138,2.19163,26000000.0
2009-06-11 22:37:00,2.1915,2.1915,2.19132,2.19144,28000000.0
2009-06-11 22:38:00,2.19131,2.19155,2.19126,2.19126,15000000.0
2009-06-11 22:39:00,2.19141,2.19142,2.19124,2.19124,11000000.0
2009-06-11 22:40:00,2.19128,2.19147,2.19128,2.19145,9000000.0
2009-06-11 22:41:00,2.19143,2.19156,2.19143,2.19149,16000000.0
2009-06-11 22:42:00,2.19142,2.19149,2.19131,2.19131,9000000.0
2009-06-11 22:43:00,2.19143,2.1915,2.19143,2.19148,11000000.0
2009-06-11 22:44:00,2.19154,2.19157,2.19153,2.19155,8000000.0
2009-06-11 22:45:00,2.19166,2.19179,2.19165,2.19179,12000000.0
2009-06-11 22:46:00,2.19177,2.19177,2.19154,2.19174,9000000.0
2009-06-11 22:47:00,2.19147,2.19147,2.19138,2.19146,16000000.0
2009-06-11 22:48:00,2.19146,2.19148,2.1912,2.19125,11000000.0
2009-06-11 22:49:00,2.19146,2.19206,2.19146,2.19206,12000000.0
2009-06-11 22:50:00,2.19214,2.19214,2.19202,2.19202,16000000.0
2009-06-11 22:51:00,2.19203,2.19211,2.19203,2.1921,6000000.0
2009-06-11 22:52:00,2.19219,2.19219,2.19197,2.19197,10000000.0
2009-06-11 22:53:00,2.19188,2.19188,2.19157,2.19158,8000000.0
2009-06-11 22:54:00,2.19145,2.19147,2.19141,2.19144,13000000.0
2009-06-11 22:55:00,2.19149,2.19168,2.19135,2.19164,9000000.0
2009-06-11 22:56:00,2.19175,2.19179,2.19169,2.19169,8000000.0
2009-06-11 22:57:00,2.19171,2.1926,2.19171,2.1926,7000000.0
2009-06-11 22:58:00,2.1927,2.1927,2.1922,2.1922,7000000.0
2009-06-11 22:59:00,2.19213,2.19217,2.19198,2.19217,9000000.0
2009-06-11 23:00:00,2.19198,2.1921,2.19198,2.19201,12000000.0
2009-06-11 23:01:00,2.19222,2.19253,2.19222,2.19253,9000000.0
2009-06-11 23:02:00,2.19233,2.19233,2.19113,2.19176,8000000.0
2009-06-11 23:03:00,2.19195,2.19195,2.19177,2.19186,12000000.0
2009-06-11 23:04:00,2.19204,2.19204,2.19187,2.19196,11000000.0
2009-06-11 23:05:00,2.19193,2.19193,2.19168,2.19189,11000000.0
2009-06-11 23:06:00,2.19234,2.19234,2.19225,2.19225,8000000.0
2009-06-11 23:07:00,2.1923,2.1923,2.19212,2.19217,9000000.0
2009-06-11 23:08:00,2.19214,2.19214,2.19168,2.19168,15000000.0
2009-06-11 23:09:00,2.19217,2.19225,2.19217,2.19225,7000000.0
2009-06-11 23:10:00,2.19229,2.19254,2.19229,2.19254,6000000.0
2009-06-11 23:11:00,2.19256,2.19256,2.19229,2.19229,7000000.0
2009-06-11 23:12:00,2.19174,2.19202,2.19171,2.192,8000000.0
2009-06-11 23:13:00,2.19218,2.19222,2.19204,2.19204,7000000.0
2009-06-11 23:14:00,2.19205,2.19211,2.19182,2.19189,9000000.0
2009-06-11 23:15:00,2.19182,2.19205,2.19182,2.19205,8000000.0
2009-06-11 23:16:00,2.19219,2.19236,2.19219,2.19236,9000000.0
2009-06-11 23:17:00,2.19235,2.19235,2.19223,2.19224,11000000.0
2009-06-11 23:18:00,2.19222,2.19239,2.19211,2.19216,9000000.0
2009-06-11 23:19:00,2.19218,2.19221,2.19203,2.19214,11000000.0
2009-06-11 23:20:00,2.19203,2.19216,2.19196,2.19196,5000000.0
2009-06-11 23:21:00,2.19203,2.19206,2.19188,2.19197,10000000.0
2009-06-11 23:22:00,2.19183,2.19195,2.19182,2.19182,7000000.0
2009-06-11 23:23:00,2.19183,2.19183,2.19159,2.19162,7000000.0
2009-06-11 23:24:00,2.19176,2.19179,2.19162,2.19179,9000000.0
2009-06-11 23:25:00,2.1917,2.1917,2.19155,2.19157,15000000.0
2009-06-11 23:26:00,2.19187,2.1919,2.19173,2.19173,10000000.0
2009-06-11 23:27:00,2.19116,2.19157,2.19116,2.19127,12000000.0
2009-06-11 23:28:00,2.19178,2.19178,2.19117,2.19117,5000000.0
2009-06-11 23:29:00,2.19162,2.19162,2.19149,2.19149,25000000.0
2009-06-11 23:30:00,2.19153,2.19181,2.19153,2.19181,16000000.0
2009-06-11 23:31:00,2.19147,2.19155,2.19146,2.19147,14000000.0
2009-06-11 23:32:00,2.19083,2.19137,2.19083,2.19124,9000000.0
2009-06-11 23:33:00,2.19134,2.1916,2.19126,2.1916,8000000.0
2009-06-11 23:34:00,2.19158,2.19179,2.19158,2.19174,9000000.0
2009-06-11 23:35:00,2.19182,2.19184,2.19173,2.19179,12000000.0
2009-06-11 23:36:00,2.19191,2.19216,2.19187,2.19211,9000000.0
2009-06-11 23:37:00,2.19184,2.19191,2.19173,2.19173,8000000.0
2009-06-11 23:38:00,2.19148,2.19148,2.19065,2.19065,7000000.0
2009-06-11 23:39:00,2.1905,2.19093,2.19044,2.19073,11000000.0
2009-06-11 23:40:00,2.19083,2.191,2.19065,2.19078,21000000.0
2009-06-11 23:41:00,2.19086,2.19086,2.19074,2.19076,8000000.0
2009-06-11 23:42:00,2.19057,2.19061,2.19017,2.19017,19000000.0
2009-06-11 23:43:00,2.19077,2.19081,2.19074,2.19075,8000000.0
2009-06-11 23:44:00,2.1907,2.1907,2.19041,2.19041,8000000.0
2009-06-11 23:45:00,2.19012,2.19012,2.18973,2.18973,7000000.0
2009-06-11 23:46:00,2.18984,2.1906,2.18984,2.1906,8000000.0
2009-06-11 23:47:00,2.19068,2.19079,2.19058,2.1906,11000000.0
2009-06-11 23:48:00,2.19003,2.19019,2.19003,2.19019,7000000.0
2009-06-11 23:49:00,2.19063,2.1908,2.19063,2.19068,9000000.0
2009-06-11 23:50:00,2.19073,2.19089,2.19073,2.19089,5000000.0
2009-06-11 23:51:00,2.19095,2.19098,2.19089,2.19098,10000000.0
2009-06-11 23:52:00,2.19101,2.19101,2.19083,2.19083,7000000.0
2009-06-11 23:53:00,2.18991,2.19031,2.18975,2.18975,11000000.0
2009-06-11 23:54:00,2.19059,2.19099,2.19059,2.19061,7000000.0
2009-06-11 23:55:00,2.18982,2.18985,2.18978,2.18985,9000000.0
2009-06-11 23:56:00,2.19027,2.19056,2.19016,2.19018,12000000.0
2009-06-11 23:57:00,2.19001,2.19044,2.18995,2.19006,25000000.0
2009-06-11 23:58:00,2.1903,2.19132,2.1903,2.19129,8000000.0
2009-06-11 23:59:00,2.19152,2.19152,2.19059,2.19059,18000000.0
2009-06-12 00:00:00,2.19043,2.19043,2.18991,2.18991,7000000.0
2009-06-12 00:01:00,2.18977,2.18977,2.18957,2.18975,8000000.0
2009-06-12 00:02:00,2.19012,2.19012,2.18932,2.1896,9000000.0
2009-06-12 00:03:00,2.1897,2.18994,2.1897,2.18994,12000000.0
2009-06-12 00:04:00,2.18976,2.18979,2.18974,2.18978,10000000.0
2009-06-12 00:05:00,2.19013,2.19043,2.18996,2.19043,9000000.0
2009-06-12 00:06:00,2.1908,2.1908,2.18994,2.19006,8000000.0
2009-06-12 00:07:00,2.19084,2.19084,2.19006,2.19019,9000000.0
2009-06-12 00:08:00,2.18975,2.18975,2.18867,2.18867,8000000.0
2009-06-12 00:09:00,2.18893,2.18906,2.18875,2.18906,7000000.0
2009-06-12 00:10:00,2.18895,2.18916,2.18895,2.1891,23000000.0
2009-06-12 00:11:00,2.18922,2.18942,2.18914,2.18934,10000000.0
2009-06-12 00:12:00,2.18927,2.18939,2.18913,2.18927,9000000.0
2009-06-12 00:13:00,2.1891,2.18924,2.18903,2.18906,8000000.0
2009-06-12 00:14:00,2.18909,2.1893,2.18909,2.18927,7000000.0
2009-06-12 00:15:00,2.18918,2.18933,2.18915,2.18915,9000000.0
2009-06-12 00:16:00,2.18853,2.18867,2.18852,2.18852,9000000.0
2009-06-12 00:17:00,2.18877,2.18886,2.18869,2.18878,7000000.0
2009-06-12 00:18:00,2.18881,2.18884,2.18876,2.18876,8000000.0
2009-06-12 00:19:00,2.1888,2.18891,2.18825,2.1883,10000000.0
2009-06-12 00:20:00,2.18819,2.18853,2.18819,2.18853,10000000.0
2009-06-12 00:21:00,2.18865,2.18868,2.18857,2.18868,8000000.0
2009-06-12 00:22:00,2.18844,2.18844,2.18807,2.18807,8000000.0
2009-06-12 00:23:00,2.18812,2.18812,2.18782,2.18789,8000000.0
2009-06-12 00:24:00,2.18782,2.18782,2.18709,2.18723,8000000.0
2009-06-12 00:25:00,2.18683,2.18683,2.18624,2.18625,11000000.0
2009-06-12 00:26:00,2.18643,2.18653,2.18623,2.18626,7000000.0
2009-06-12 00:27:00,2.1864,2.18667,2.1864,2.18667,10000000.0
2009-06-12 00:28:00,2.18693,2.18693,2.18681,2.18684,5000000.0
2009-06-12 00:29:00,2.18653,2.18695,2.18653,2.18673,10000000.0
2009-06-12 00:30:00,2.18678,2.1869,2.18677,2.18688,8000000.0
2009-06-12 00:31:00,2.18705,2.18711,2.18703,2.18708,7000000.0
2009-06-12 00:32:00,2.18705,2.18705,2.18677,2.1869,7000000.0
2009-06-12 00:33:00,2.18706,2.18706,2.18654,2.18661,9000000.0
2009-06-12 00:34:00,2.18654,2.18654,2.18592,2.18593,23000000.0
2009-06-12 00:35:00,2.18623,2.18634,2.18623,2.1863,7000000.0
2009-06-12 00:36:00,2.18585,2.18638,2.18585,2.18625,9000000.0
2009-06-12 00:37:00,2.18582,2.18584,2.18397,2.1858,8000000.0
2009-06-12 00:38:00,2.1858,2.18621,2.1858,2.18615,7000000.0
2009-06-12 00:39:00,2.18616,2.18616,2.18596,2.18596,7000000.0
2009-06-12 00:40:00,2.1859,2.18651,2.1859,2.18621,7000000.0
2009-06-12 00:41:00,2.18622,2.18648,2.1861,2.18647,6000000.0
2009-06-12 00:42:00,2.18672,2.18689,2.18666,2.18689,8000000.0
2009-06-12 00:43:00,2.18685,2.18685,2.18668,2.18673,5000000.0
2009-06-12 00:44:00,2.18648,2.18648,2.18523,2.18624,11000000.0
2009-06-12 00:45:00,2.18649,2.18649,2.18453,2.1857,16000000.0
2009-06-12 00:46:00,2.18586,2.18625,2.18586,2.18619,10000000.0
2009-06-12 00:47:00,2.18671,2.18689,2.18588,2.18588,7000000.0
2009-06-12 00:48:00,2.18582,2.18698,2.18582,2.18698,8000000.0
2009-06-12 00:49:00,2.18715,2.18768,2.18715,2.18755,10000000.0
2009-06-12 00:50:00,2.18742,2.18742,2.18699,2.18723,10000000.0
2009-06-12 00:51:00,2.18771,2.18772,2.18728,2.1877,8000000.0
2009-06-12 00:52:00,2.18746,2.18753,2.18701,2.18701,5000000.0
2009-06-12 00:53:00,2.18682,2.18691,2.18668,2.18668,11000000.0
2009-06-12 00:54:00,2.1865,2.18689,2.18641,2.18671,10000000.0
2009-06-12 00:55:00,2.1868,2.18745,2.1868,2.18745,7000000.0
2009-06-12 00:56:00,2.18747,2.18747,2.18682,2.18682,11000000.0
2009-06-12 00:57:00,2.18627,2.18644,2.18616,2.18644,7000000.0
2009-06-12 00:58:00,2.18656,2.18656,2.18591,2.18622,10000000.0
2009-06-12 00:59:00,2.18597,2.18597,2.18436,2.18436,7000000.0
2009-06-12 01:00:00,2.18471,2.18507,2.18467,2.18507,19000000.0
2009-06-12 01:01:00,2.18511,2.18514,2.1848,2.18489,12000000.0
2009-06-12 01:02:00,2.18493,2.18525,2.18493,2.18515,8000000.0
2009-06-12 01:03:00,2.18498,2.18498,2.18427,2.18458,7000000.0
2009-06-12 01:04:00,2.18503,2.18557,2.18503,2.18555,8000000.0
2009-06-12 01:05:00,2.18535,2.18535,2.18508,2.18532,7000000.0
2009-06-12 01:06:00,2.18547,2.18547,2.1849,2.18492,8000000.0
2009-06-12 01:07:00,2.18475,2.18475,2.1844,2.18446,8000000.0
2009-06-12 01:08:00,2.18471,2.1849,2.18471,2.1849,5000000.0
2009-06-12 01:09:00,2.18535,2.18539,2.18497,2.18497,5000000.0
2009-06-12 01:10:00,2.18498,2.18544,2.18488,2.18544,10000000.0
2009-06-12 01:11:00,2.1859,2.1859,2.18553,2.18553,11000000.0
2009-06-12 01:12:00,2.18553,2.18566,2.18553,2.1856,8000000.0
2009-06-12 01:13:00,2.18551,2.18558,2.18544,2.18553,10000000.0
2009-06-12 01:14:00,2.18561,2.18592,2.18542,2.18542,10000000.0
2009-06-12 01:15:00,2.18384,2.18545,2.18384,2.18539,10000000.0
2009-06-12 01:16:00,2.18552,2.18577,2.18552,2.18577,8000000.0
2009-06-12 01:17:00,2.18568,2.18595,2.18568,2.1857,10000000.0
2009-06-12 01:18:00,2.18572,2.18572,2.18546,2.18568,8000000.0
2009-06-12 01:19:00,2.18572,2.18572,2.18543,2.18549,11000000.0
2009-06-12 01:20:00,2.18551,2.18588,2.18539,2.18588,13000000.0
2009-06-12 01:21:00,2.18599,2.18599,2.18583,2.18589,7000000.0
2009-06-12 01:22:00,2.18583,2.1861,2.18583,2.1861,7000000.0
2009-06-12 01:23:00,2.18612,2.18655,2.18612,2.18655,11000000.0
2009-06-12 01:24:00,2.1862,2.18643,2.1862,2.18643,7000000.0
2009-06-12 01:25:00,2.18678,2.18734,2.18673,2.18681,9000000.0
2009-06-12 01:26:00,2.18631,2.18635,2.18623,2.18623,14000000.0
2009-06-12 01:27:00,2.18625,2.18634,2.18623,2.18634,15000000.0
2009-06-12 01:28:00,2.18619,2.18632,2.18609,2.18632,9000000.0
2009-06-12 01:29:00,2.18638,2.18643,2.18622,2.18643,10000000.0
2009-06-12 01:30:00,2.18637,2.18647,2.18635,2.18642,5000000.0
2009-06-12 01:31:00,2.18644,2.18644,2.18639,2.18639,10000000.0
2009-06-12 01:32:00,2.18619,2.18619,2.18584,2.18606,18000000.0
2009-06-12 01:33:00,2.1861,2.18627,2.18602,2.18627,20000000.0
2009-06-12 01:34:00,2.18627,2.18627,2.1862,2.1862,16000000.0
2009-06-12 01:35:00,2.1863,2.1869,2.1863,2.1869,8000000.0
2009-06-12 01:36:00,2.18701,2.18724,2.187,2.18724,9000000.0
2009-06-12 01:37:00,2.18722,2.18728,2.18704,2.1872,7000000.0
2009-06-12 01:38:00,2.18712,2.18747,2.18705,2.18746,12000000.0
2009-06-12 01:39:00,2.18755,2.1876,2.18753,2.18753,12000000.0
2009-06-12 01:40:00,2.1874,2.18757,2.1874,2.18757,7000000.0
2009-06-12 01:41:00,2.18775,2.18853,2.18775,2.18837,11000000.0
2009-06-12 01:42:00,2.18806,2.18843,2.18806,2.18837,7000000.0
2009-06-12 01:43:00,2.18837,2.18837,2.18803,2.18834,8000000.0
2009-06-12 01:44:00,2.1886,2.18874,2.1886,2.18871,7000000.0
2009-06-12 01:45:00,2.18853,2.18853,2.18833,2.18849,7000000.0
2009-06-12 01:46:00,2.18855,2.18855,2.18842,2.18842,7000000.0
2009-06-12 01:47:00,2.18812,2.18813,2.18795,2.18805,14000000.0
2009-06-12 01:48:00,2.18827,2.1886,2.18827,2.18845,7000000.0
2009-06-12 01:49:00,2.18862,2.18862,2.18831,2.18831,8000000.0
2009-06-12 01:50:00,2.18831,2.18836,2.18829,2.18829,10000000.0
2009-06-12 01:51:00,2.18824,2.18832,2.18814,2.18814,16000000.0
2009-06-12 01:52:00,2.18835,2.18839,2.18834,2.18834,13000000.0
2009-06-12 01:53:00,2.18836,2.18859,2.18831,2.18859,7000000.0
2009-06-12 01:54:00,2.1888,2.18907,2.1888,2.18907,9000000.0
2009-06-12 01:55:00,2.18905,2.18905,2.18869,2.18869,12000000.0
2009-06-12 01:56:00,2.18843,2.18843,2.18783,2.18784,17000000.0
2009-06-12 01:57:00,2.18774,2.18783,2.18738,2.18783,13000000.0
2009-06-12 01:58:00,2.1881,2.18811,2.18804,2.18809,10000000.0
2009-06-12 01:59:00,2.18814,2.18838,2.18799,2.18838,11000000.0
2009-06-12 02:00:00,2.18859,2.18876,2.18853,2.18864,7000000.0
2009-06-12 02:01:00,2.18869,2.18874,2.18844,2.18844,8000000.0
2009-06-12 02:02:00,2.18855,2.18872,2.18844,2.18844,9000000.0
2009-06-12 02:03:00,2.18795,2.18894,2.18675,2.18857,10000000.0
2009-06-12 02:04:00,2.1885,2.18896,2.18848,2.18896,9000000.0
2009-06-12 02:05:00,2.18887,2.18887,2.18804,2.18809,10000000.0
2009-06-12 02:06:00,2.18686,2.18751,2.18686,2.18751,8000000.0
2009-06-12 02:07:00,2.18762,2.18766,2.1874,2.18742,8000000.0
2009-06-12 02:08:00,2.18753,2.18788,2.18753,2.18769,10000000.0
2009-06-12 02:09:00,2.18731,2.18754,2.18729,2.18754,7000000.0
2009-06-12 02:10:00,2.18766,2.18788,2.18766,2.18787,8000000.0
2009-06-12 02:11:00,2.18783,2.18783,2.18717,2.18717,8000000.0
2009-06-12 02:12:00,2.18718,2.1873,2.18718,2.1873,7000000.0
2009-06-12 02:13:00,2.18767,2.18807,2.18758,2.18807,7000000.0
2009-06-12 02:14:00,2.18762,2.18794,2.1873,2.18794,7000000.0
2009-06-12 02:15:00,2.18809,2.1882,2.18793,2.18804,8000000.0
2009-06-12 02:16:00,2.18832,2.18852,2.18818,2.18818,9000000.0
2009-06-12 02:17:00,2.18814,2.18814,2.18792,2.18795,9000000.0
2009-06-12 02:18:00,2.18775,2.18806,2.18775,2.18789,8000000.0
2009-06-12 02:19:00,2.18834,2.18883,2.18831,2.18883,11000000.0
2009-06-12 02:20:00,2.18884,2.18894,2.18852,2.18856,9000000.0
2009-06-12 02:21:00,2.18902,2.18917,2.18902,2.18917,7000000.0
2009-06-12 02:22:00,2.18913,2.18934,2.18911,2.18911,8000000.0
2009-06-12 02:23:00,2.18916,2.19001,2.18916,2.19001,6000000.0
2009-06-12 02:24:00,2.1902,2.1902,2.18939,2.18939,8000000.0
2009-06-12 02:25:00,2.18917,2.1893,2.18915,2.18921,11000000.0
2009-06-12 02:26:00,2.18887,2.18901,2.18887,2.18895,7000000.0
2009-06-12 02:27:00,2.18877,2.18877,2.18805,2.18805,9000000.0
2009-06-12 02:28:00,2.18969,2.1916,2.18969,2.1916,6000000.0
2009-06-12 02:29:00,2.18891,2.19071,2.18858,2.19071,7000000.0
2009-06-12 02:30:00,2.19005,2.19005,2.1884,2.1884,10000000.0
2009-06-12 02:31:00,2.18861,2.18948,2.18861,2.189,8000000.0
2009-06-12 02:32:00,2.18859,2.18859,2.18822,2.18822,7000000.0
2009-06-12 02:33:00,2.18872,2.18952,2.18872,2.18917,8000000.0
2009-06-12 02:34:00,2.18915,2.18921,2.18907,2.18912,7000000.0
2009-06-12 02:35:00,2.18903,2.18962,2.18903,2.18932,11000000.0
2009-06-12 02:36:00,2.18959,2.19017,2.18959,2.19009,7000000.0
2009-06-12 02:37:00,2.18988,2.19016,2.18952,2.19016,7000000.0
2009-06-12 02:38:00,2.19034,2.19034,2.19005,2.19005,7000000.0
2009-06-12 02:39:00,2.19019,2.19058,2.19006,2.19006,8000000.0
2009-06-12 02:40:00,2.18985,2.18992,2.1898,2.1899,7000000.0
2009-06-12 02:41:00,2.18976,2.18976,2.18945,2.18945,8000000.0
2009-06-12 02:42:00,2.18962,2.19054,2.18962,2.19054,8000000.0
2009-06-12 02:43:00,2.1906,2.19108,2.1906,2.19108,9000000.0
2009-06-12 02:44:00,2.1913,2.1913,2.19002,2.19002,7000000.0
2009-06-12 02:45:00,2.18981,2.19029,2.18981,2.19029,8000000.0
2009-06-12 02:46:00,2.19066,2.19084,2.19066,2.19084,7000000.0
2009-06-12 02:47:00,2.19077,2.19084,2.19065,2.19084,11000000.0
2009-06-12 02:48:00,2.19072,2.19104,2.19045,2.19104,11000000.0
2009-06-12 02:49:00,2.1908,2.19108,2.1908,2.19108,11000000.0
2009-06-12 02:50:00,2.19114,2.19126,2.19094,2.19106,7000000.0
2009-06-12 02:51:00,2.19075,2.19081,2.19056,2.19073,8000000.0
2009-06-12 02:52:00,2.19028,2.1906,2.19028,2.19053,7000000.0
2009-06-12 02:53:00,2.19052,2.19052,2.19048,2.19049,8000000.0
2009-06-12 02:54:00,2.19056,2.19115,2.19056,2.19115,7000000.0
2009-06-12 02:55:00,2.19131,2.19135,2.19112,2.19123,8000000.0
2009-06-12 02:56:00,2.19112,2.1912,2.19105,2.19112,10000000.0
2009-06-12 02:57:00,2.19124,2.19147,2.19107,2.19147,8000000.0
2009-06-12 02:58:00,2.19171,2.19207,2.19171,2.19204,7000000.0
2009-06-12 02:59:00,2.19165,2.19168,2.1909,2.1909,9000000.0
2009-06-12 03:00:00,2.19091,2.19114,2.19091,2.19098,7000000.0
2009-06-12 03:01:00,2.19118,2.19118,2.19066,2.19073,8000000.0
2009-06-12 03:02:00,2.19094,2.19099,2.19085,2.19098,10000000.0
2009-06-12 03:03:00,2.19095,2.19095,2.19065,2.19065,7000000.0
2009-06-12 03:04:00,2.19049,2.19049,2.18998,2.18998,7000000.0
2009-06-12 03:05:00,2.19012,2.19062,2.19012,2.19061,8000000.0
2009-06-12 03:06:00,2.19088,2.19096,2.19081,2.19081,10000000.0
2009-06-12 03:07:00,2.19086,2.19087,2.19069,2.19069,8000000.0
2009-06-12 03:08:00,2.19038,2.19043,2.19028,2.19028,7000000.0
2009-06-12 03:09:00,2.1904,2.19054,2.1904,2.19054,8000000.0
2009-06-12 03:10:00,2.19046,2.19046,2.1903,2.19035,10000000.0
2009-06-12 03:11:00,2.18994,2.18998,2.18974,2.18982,10000000.0
2009-06-12 03:12:00,2.1898,2.19006,2.1898,2.19006,7000000.0
2009-06-12 03:13:00,2.19027,2.1903,2.19007,2.19026,11000000.0
2009-06-12 03:14:00,2.19027,2.19053,2.19027,2.19036,8000000.0
2009-06-12 03:15:00,2.19005,2.19014,2.18947,2.18947,7000000.0
2009-06-12 03:16:00,2.18938,2.18951,2.18915,2.18915,8000000.0
2009-06-12 03:17:00,2.1889,2.18899,2.18837,2.18837,11000000.0
2009-06-12 03:18:00,2.18857,2.18863,2.18843,2.18855,10000000.0
2009-06-12 03:19:00,2.18852,2.18903,2.18852,2.18892,7000000.0
2009-06-12 03:20:00,2.18913,2.18913,2.1888,2.18899,10000000.0
2009-06-12 03:21:00,2.18904,2.18923,2.18877,2.18922,7000000.0
2009-06-12 03:22:00,2.18931,2.18931,2.189,2.189,8000000.0
2009-06-12 03:23:00,2.18891,2.18891,2.18866,2.18882,7000000.0
2009-06-12 03:24:00,2.18872,2.18872,2.18842,2.18842,10000000.0
2009-06-12 03:25:00,2.18829,2.18843,2.18829,2.1884,8000000.0
2009-06-12 03:26:00,2.18835,2.18859,2.18835,2.18851,7000000.0
2009-06-12 03:27:00,2.18854,2.18913,2.18854,2.18913,5000000.0
2009-06-12 03:28:00,2.18916,2.18932,2.18904,2.18918,8000000.0
2009-06-12 03:29:00,2.18904,2.18957,2.18904,2.18957,11000000.0
2009-06-12 03:30:00,2.18917,2.18917,2.18768,2.18768,8000000.0
2009-06-12 03:31:00,2.18793,2.18815,2.18787,2.18813,9000000.0
2009-06-12 03:32:00,2.18811,2.18823,2.18777,2.18777,9000000.0
2009-06-12 03:33:00,2.18738,2.18771,2.18736,2.18771,7000000.0
2009-06-12 03:34:00,2.18767,2.18791,2.18766,2.18787,9000000.0
2009-06-12 03:35:00,2.18781,2.18781,2.18764,2.18781,10000000.0
2009-06-12 03:36:00,2.18783,2.18832,2.18771,2.18832,8000000.0
2009-06-12 03:37:00,2.18831,2.18839,2.1883,2.18836,9000000.0
2009-06-12 03:38:00,2.18829,2.18829,2.18814,2.18814,7000000.0
2009-06-12 03:39:00,2.18824,2.18849,2.18824,2.18832,8000000.0
2009-06-12 03:40:00,2.18866,2.18866,2.18844,2.18844,11000000.0
2009-06-12 03:41:00,2.18839,2.18842,2.18824,2.18842,10000000.0
2009-06-12 03:42:00,2.1883,2.18843,2.18824,2.18842,5000000.0
2009-06-12 03:43:00,2.18862,2.18871,2.18853,2.18863,7000000.0
2009-06-12 03:44:00,2.18849,2.18856,2.18817,2.18817,8000000.0
2009-06-12 03:45:00,2.18783,2.18805,2.18782,2.18798,8000000.0
2009-06-12 03:46:00,2.18802,2.18831,2.18801,2.18831,8000000.0
2009-06-12 03:47:00,2.18875,2.18889,2.18859,2.18859,7000000.0
2009-06-12 03:48:00,2.18877,2.18881,2.18822,2.18822,11000000.0
2009-06-12 03:49:00,2.18805,2.18846,2.18802,2.18846,8000000.0
2009-06-12 03:50:00,2.18831,2.18984,2.18831,2.18984,7000000.0
2009-06-12 03:51:00,2.19062,2.19076,2.19037,2.19037,6000000.0
2009-06-12 03:52:00,2.19027,2.19027,2.19001,2.19016,8000000.0
2009-06-12 03:53:00,2.19013,2.19027,2.18989,2.18989,10000000.0
2009-06-12 03:54:00,2.18973,2.19013,2.18973,2.19013,11000000.0
2009-06-12 03:55:00,2.18949,2.18949,2.18866,2.18868,7000000.0
2009-06-12 03:56:00,2.18884,2.1891,2.18862,2.18862,10000000.0
2009-06-12 03:57:00,2.18856,2.18971,2.18856,2.18971,8000000.0
2009-06-12 03:58:00,2.19005,2.19077,2.19005,2.19077,8000000.0
2009-06-12 03:59:00,2.18991,2.19051,2.18991,2.19051,7000000.0
2009-06-12 04:00:00,2.1904,2.1904,2.1902,2.19035,9000000.0
2009-06-12 04:01:00,2.19038,2.19042,2.18908,2.18908,7000000.0
2009-06-12 04:02:00,2.18996,2.18997,2.1894,2.18943,8000000.0
2009-06-12 04:03:00,2.1889,2.1889,2.18866,2.18867,8000000.0
2009-06-12 04:04:00,2.18834,2.18905,2.18834,2.18905,10000000.0
2009-06-12 04:05:00,2.18868,2.18878,2.18654,2.18654,9000000.0
2009-06-12 04:06:00,2.18857,2.18857,2.1877,2.18784,8000000.0
2009-06-12 04:07:00,2.18809,2.18837,2.18804,2.18811,11000000.0
2009-06-12 04:08:00,2.18814,2.1884,2.18814,2.18837,7000000.0
2009-06-12 04:09:00,2.18799,2.18799,2.18727,2.18727,8000000.0
2009-06-12 04:10:00,2.18735,2.18776,2.18726,2.18731,10000000.0
2009-06-12 04:11:00,2.1871,2.18731,2.1871,2.18719,7000000.0
2009-06-12 04:12:00,2.18709,2.18741,2.18675,2.18741,8000000.0
2009-06-12 04:13:00,2.18784,2.188,2.18776,2.1879,8000000.0
2009-06-12 04:14:00,2.18794,2.18794,2.18773,2.18773,7000000.0
2009-06-12 04:15:00,2.18789,2.18867,2.18789,2.18864,7000000.0
2009-06-12 04:16:00,2.18866,2.18866,2.18808,2.18808,7000000.0
2009-06-12 04:17:00,2.18802,2.18802,2.18742,2.18745,8000000.0
2009-06-12 04:18:00,2.1873,2.18745,2.18729,2.18729,11000000.0
2009-06-12 04:19:00,2.18714,2.18717,2.18701,2.18712,7000000.0
2009-06-12 04:20:00,2.18706,2.18741,2.18682,2.18741,10000000.0
2009-06-12 04:21:00,2.18714,2.18714,2.18648,2.18648,8000000.0
2009-06-12 04:22:00,2.18665,2.18703,2.18665,2.18694,5000000.0
2009-06-12 04:23:00,2.18654,2.18686,2.18633,2.18686,7000000.0
2009-06-12 04:24:00,2.18669,2.18673,2.18664,2.1867,9000000.0
2009-06-12 04:25:00,2.18666,2.18666,2.18648,2.1865,11000000.0
2009-06-12 04:26:00,2.1863,2.1866,2.18601,2.18601,7000000.0
2009-06-12 04:27:00,2.18701,2.18713,2.18648,2.18676,8000000.0
2009-06-12 04:28:00,2.1868,2.18689,2.18663,2.18663,7000000.0
2009-06-12 04:29:00,2.18669,2.18691,2.18669,2.18691,8000000.0
2009-06-12 04:30:00,2.18709,2.18709,2.18671,2.18683,9000000.0
2009-06-12 04:31:00,2.18658,2.18671,2.18656,2.18668,10000000.0
2009-06-12 04:32:00,2.18655,2.1867,2.18647,2.18647,8000000.0
2009-06-12 04:33:00,2.18642,2.18667,2.1864,2.1864,8000000.0
2009-06-12 04:34:00,2.18665,2.18675,2.18647,2.18647,7000000.0
2009-06-12 04:35:00,2.18651,2.18651,2.1861,2.1861,7000000.0
2009-06-12 04:36:00,2.18617,2.18639,2.18617,2.18636,8000000.0
2009-06-12 04:37:00,2.18638,2.18638,2.18614,2.18614,5000000.0
2009-06-12 04:38:00,2.18622,2.18629,2.18617,2.18624,9000000.0
2009-06-12 04:39:00,2.18598,2.18612,2.18582,2.18584,9000000.0
2009-06-12 04:40:00,2.18599,2.1862,2.18594,2.1862,7000000.0
2009-06-12 04:41:00,2.18599,2.18638,2.18589,2.18638,8000000.0
2009-06-12 04:42:00,2.18586,2.18633,2.18586,2.18633,7000000.0
2009-06-12 04:43:00,2.18656,2.18683,2.18638,2.18683,11000000.0
2009-06-12 04:44:00,2.18686,2.18701,2.18671,2.1869,9000000.0
2009-06-12 04:45:00,2.18698,2.18732,2.18698,2.18732,11000000.0
2009-06-12 04:46:00,2.1873,2.18761,2.1873,2.18757,7000000.0
2009-06-12 04:47:00,2.18779,2.18782,2.18771,2.18771,6000000.0
2009-06-12 04:48:00,2.18762,2.18762,2.18719,2.18719,7000000.0
2009-06-12 04:49:00,2.18715,2.18722,2.18668,2.18722,11000000.0
2009-06-12 04:50:00,2.18781,2.18813,2.18777,2.18813,9000000.0
2009-06-12 04:51:00,2.18764,2.18769,2.18754,2.18769,7000000.0
2009-06-12 04:52:00,2.18782,2.18812,2.18781,2.18812,10000000.0
2009-06-12 04:53:00,2.18795,2.18851,2.18795,2.18851,9000000.0
2009-06-12 04:54:00,2.1889,2.18915,2.1889,2.18904,8000000.0
2009-06-12 04:55:00,2.18931,2.18949,2.18917,2.18949,8000000.0
2009-06-12 04:56:00,2.18948,2.18948,2.18893,2.18893,6000000.0
2009-06-12 04:57:00,2.18867,2.18927,2.18867,2.18927,8000000.0
2009-06-12 04:58:00,2.18939,2.18939,2.18909,2.1891,8000000.0
2009-06-12 04:59:00,2.18934,2.18934,2.18913,2.18917,8000000.0
2009-06-12 05:00:00,2.18898,2.18948,2.18898,2.18948,7000000.0
2009-06-12 05:01:00,2.18941,2.18973,2.18941,2.18973,6000000.0
2009-06-12 05:02:00,2.1896,2.18975,2.18956,2.18956,7000000.0
2009-06-12 05:03:00,2.18939,2.18939,2.18887,2.18887,7000000.0
2009-06-12 05:04:00,2.18866,2.18886,2.18866,2.1888,7000000.0
2009-06-12 05:05:00,2.18865,2.1888,2.18865,2.18873,5000000.0
2009-06-12 05:06:00,2.18845,2.18875,2.18837,2.18875,8000000.0
2009-06-12 05:07:00,2.18869,2.18869,2.18832,2.18844,8000000.0
2009-06-12 05:08:00,2.18877,2.18877,2.18858,2.18858,10000000.0
2009-06-12 05:09:00,2.18893,2.18907,2.18884,2.18884,7000000.0
2009-06-12 05:10:00,2.18866,2.18866,2.18846,2.18847,7000000.0
2009-06-12 05:11:00,2.1884,2.18849,2.18822,2.18834,8000000.0
2009-06-12 05:12:00,2.18836,2.18848,2.18836,2.18839,11000000.0
2009-06-12 05:13:00,2.18868,2.18868,2.18818,2.18818,8000000.0
2009-06-12 05:14:00,2.18819,2.18819,2.18772,2.18804,7000000.0
2009-06-12 05:15:00,2.18861,2.18864,2.18849,2.18849,7000000.0
2009-06-12 05:16:00,2.18829,2.18868,2.18817,2.18868,7000000.0
2009-06-12 05:17:00,2.18903,2.18919,2.18878,2.18899,7000000.0
2009-06-12 05:18:00,2.18932,2.1896,2.1888,2.1888,8000000.0
2009-06-12 05:19:00,2.18864,2.18864,2.18845,2.18858,7000000.0
2009-06-12 05:20:00,2.18867,2.1888,2.18854,2.18854,9000000.0
2009-06-12 05:21:00,2.1889,2.19014,2.1889,2.19014,8000000.0
2009-06-12 05:22:00,2.19035,2.19035,2.18949,2.18949,7000000.0
2009-06-12 05:23:00,2.18965,2.19013,2.18955,2.19011,10000000.0
2009-06-12 05:24:00,2.19029,2.19052,2.19029,2.19048,8000000.0
2009-06-12 05:25:00,2.19045,2.19047,2.19021,2.19021,7000000.0
2009-06-12 05:26:00,2.19017,2.19027,2.19009,2.19026,7000000.0
2009-06-12 05:27:00,2.19021,2.19047,2.1901,2.1904,8000000.0
2009-06-12 05:28:00,2.1903,2.19054,2.19023,2.19023,9000000.0
2009-06-12 05:29:00,2.19027,2.19027,2.18995,2.19005,7000000.0
2009-06-12 05:30:00,2.19009,2.19009,2.18987,2.18987,10000000.0
2009-06-12 05:31:00,2.19,2.19029,2.19,2.19016,8000000.0
2009-06-12 05:32:00,2.19038,2.19078,2.19038,2.19059,8000000.0
2009-06-12 05:33:00,2.1907,2.19106,2.19064,2.19095,9000000.0
2009-06-12 05:34:00,2.19073,2.19084,2.19026,2.19084,8000000.0
2009-06-12 05:35:00,2.19081,2.19106,2.19071,2.19071,7000000.0
2009-06-12 05:36:00,2.19105,2.1913,2.19105,2.1913,5000000.0
2009-06-12 05:37:00,2.19126,2.19126,2.19093,2.19093,7000000.0
2009-06-12 05:38:00,2.19079,2.19097,2.19079,2.19088,9000000.0
2009-06-12 05:39:00,2.19095,2.19095,2.1907,2.19073,7000000.0
2009-06-12 05:40:00,2.19082,2.19091,2.19064,2.19068,7000000.0
2009-06-12 05:41:00,2.19061,2.19083,2.19054,2.19083,8000000.0
2009-06-12 05:42:00,2.19048,2.19048,2.19009,2.19034,7000000.0
2009-06-12 05:43:00,2.19108,2.19149,2.19107,2.1912,9000000.0
2009-06-12 05:44:00,2.1915,2.19216,2.1902,2.19216,8000000.0
2009-06-12 05:45:00,2.19167,2.19169,2.19128,2.1914,11000000.0
2009-06-12 05:46:00,2.19125,2.19212,2.19125,2.19212,7000000.0
2009-06-12 05:47:00,2.19237,2.19241,2.19162,2.19162,8000000.0
2009-06-12 05:48:00,2.19188,2.19188,2.19151,2.19159,9000000.0
2009-06-12 05:49:00,2.19153,2.19153,2.1912,2.19129,8000000.0
2009-06-12 05:50:00,2.1914,2.1914,2.19111,2.19111,9000000.0
2009-06-12 05:51:00,2.19117,2.19188,2.19117,2.19188,8000000.0
2009-06-12 05:52:00,2.19189,2.19189,2.19166,2.19169,8000000.0
2009-06-12 05:53:00,2.19149,2.19149,2.19107,2.19107,7000000.0
2009-06-12 05:54:00,2.19082,2.19096,2.19068,2.19096,10000000.0
2009-06-12 05:55:00,2.19061,2.19104,2.19061,2.19104,5000000.0
2009-06-12 05:56:00,2.191,2.19102,2.19084,2.19084,11000000.0
2009-06-12 05:57:00,2.19074,2.19087,2.19068,2.19087,8000000.0
2009-06-12 05:58:00,2.19093,2.19127,2.19093,2.19127,9000000.0
2009-06-12 05:59:00,2.19137,2.19137,2.19084,2.19105,5000000.0
2009-06-12 06:00:00,2.19054,2.1906,2.18997,2.18997,8000000.0
2009-06-12 06:01:00,2.18944,2.18992,2.18944,2.18991,7000000.0
2009-06-12 06:02:00,2.19037,2.19042,2.1901,2.1904,7000000.0
2009-06-12 06:03:00,2.1902,2.1902,2.18976,2.19005,8000000.0
2009-06-12 06:04:00,2.19005,2.19099,2.18991,2.19099,7000000.0
2009-06-12 06:05:00,2.19082,2.19097,2.19079,2.19083,7000000.0
2009-06-12 06:06:00,2.19081,2.19081,2.19024,2.19024,7000000.0
2009-06-12 06:07:00,2.1906,2.19076,2.18981,2.18981,7000000.0
2009-06-12 06:08:00,2.18933,2.18943,2.18918,2.18928,7000000.0
2009-06-12 06:09:00,2.1895,2.1897,2.18934,2.18934,8000000.0
2009-06-12 06:10:00,2.18934,2.18969,2.18931,2.18969,8000000.0
2009-06-12 06:11:00,2.18978,2.18978,2.18938,2.18938,8000000.0
2009-06-12 06:12:00,2.18923,2.18923,2.18893,2.18903,8000000.0
2009-06-12 06:13:00,2.18893,2.18893,2.18839,2.18839,8000000.0
2009-06-12 06:14:00,2.18827,2.18886,2.18827,2.18856,10000000.0
2009-06-12 06:15:00,2.1886,2.1886,2.18824,2.18841,8000000.0
2009-06-12 06:16:00,2.18887,2.18957,2.18887,2.18957,11000000.0
2009-06-12 06:17:00,2.18948,2.18948,2.18937,2.18943,7000000.0
2009-06-12 06:18:00,2.18958,2.19005,2.18958,2.19005,9000000.0
2009-06-12 06:19:00,2.1898,2.18993,2.1884,2.1884,7000000.0
2009-06-12 06:20:00,2.18856,2.18872,2.18831,2.18831,9000000.0
2009-06-12 06:21:00,2.18837,2.18872,2.18815,2.18872,8000000.0
2009-06-12 06:22:00,2.18888,2.18888,2.18807,2.18848,8000000.0
2009-06-12 06:23:00,2.18893,2.18903,2.18876,2.18876,8000000.0
2009-06-12 06:24:00,2.18875,2.18882,2.18841,2.18841,11000000.0
2009-06-12 06:25:00,2.18846,2.18891,2.18846,2.18891,11000000.0
2009-06-12 06:26:00,2.189,2.189,2.18845,2.18888,11000000.0
2009-06-12 06:27:00,2.18805,2.18807,2.18795,2.18795,7000000.0
2009-06-12 06:28:00,2.18787,2.18787,2.18757,2.18757,8000000.0
2009-06-12 06:29:00,2.18759,2.18786,2.18757,2.18786,8000000.0
2009-06-12 06:30:00,2.18797,2.188,2.18792,2.188,8000000.0
2009-06-12 06:31:00,2.18824,2.18824,2.18755,2.18779,7000000.0
2009-06-12 06:32:00,2.18749,2.18749,2.18724,2.18724,7000000.0
2009-06-12 06:33:00,2.1873,2.1873,2.1872,2.18727,7000000.0
2009-06-12 06:34:00,2.18731,2.18746,2.18731,2.18746,7000000.0
2009-06-12 06:35:00,2.18749,2.18782,2.18749,2.18779,8000000.0
2009-06-12 06:36:00,2.18787,2.1879,2.18778,2.18778,7000000.0
2009-06-12 06:37:00,2.18777,2.1889,2.18777,2.1889,10000000.0
2009-06-12 06:38:00,2.18884,2.18884,2.1882,2.1882,10000000.0
2009-06-12 06:39:00,2.18773,2.18789,2.18773,2.18786,5000000.0
2009-06-12 06:40:00,2.18813,2.18853,2.1881,2.18853,9000000.0
2009-06-12 06:41:00,2.18857,2.18858,2.18842,2.18843,7000000.0
2009-06-12 06:42:00,2.18807,2.18815,2.18799,2.18811,8000000.0
2009-06-12 06:43:00,2.18795,2.18854,2.18795,2.18854,7000000.0
2009-06-12 06:44:00,2.1887,2.1887,2.18849,2.18856,8000000.0
2009-06-12 06:45:00,2.18852,2.18854,2.1883,2.1883,6000000.0
2009-06-12 06:46:00,2.18824,2.18849,2.18812,2.18849,10000000.0
2009-06-12 06:47:00,2.18881,2.18895,2.18876,2.18876,8000000.0
2009-06-12 06:48:00,2.18861,2.18876,2.18861,2.18872,7000000.0
2009-06-12 06:49:00,2.18884,2.18907,2.18884,2.18901,8000000.0
2009-06-12 06:50:00,2.18891,2.18906,2.18891,2.18894,10000000.0
2009-06-12 06:51:00,2.18965,2.18965,2.18899,2.18899,10000000.0
2009-06-12 06:52:00,2.18892,2.18892,2.18839,2.18888,8000000.0
2009-06-12 06:53:00,2.18953,2.18986,2.18953,2.18964,8000000.0
2009-06-12 06:54:00,2.18942,2.18942,2.18899,2.18927,8000000.0
2009-06-12 06:55:00,2.18916,2.18962,2.18916,2.18928,7000000.0
2009-06-12 06:56:00,2.18915,2.18928,2.18906,2.18906,8000000.0
2009-06-12 06:57:00,2.1892,2.1892,2.1891,2.1891,7000000.0
2009-06-12 06:58:00,2.18924,2.18961,2.18924,2.18936,7000000.0
2009-06-12 06:59:00,2.18922,2.18926,2.189,2.18911,7000000.0
2009-06-12 07:00:00,2.18904,2.18959,2.18893,2.18955,7000000.0
2009-06-12 07:01:00,2.18957,2.18979,2.18957,2.18963,5000000.0
2009-06-12 07:02:00,2.18956,2.18975,2.18943,2.18963,9000000.0
2009-06-12 07:03:00,2.19034,2.19041,2.18996,2.19005,7000000.0
2009-06-12 07:04:00,2.19019,2.19032,2.19017,2.19032,8000000.0
2009-06-12 07:05:00,2.1903,2.1903,2.19017,2.19022,11000000.0
2009-06-12 07:06:00,2.19014,2.19092,2.19014,2.19041,11000000.0
2009-06-12 07:07:00,2.19056,2.19098,2.19056,2.19089,11000000.0
2009-06-12 07:08:00,2.19049,2.19049,2.18997,2.19005,5000000.0
2009-06-12 07:09:00,2.19056,2.19056,2.19035,2.19042,8000000.0
2009-06-12 07:10:00,2.19047,2.19068,2.19047,2.19055,7000000.0
2009-06-12 07:11:00,2.19042,2.19056,2.19029,2.19053,10000000.0
2009-06-12 07:12:00,2.19023,2.19029,2.19013,2.19023,7000000.0
2009-06-12 07:13:00,2.19075,2.19077,2.1904,2.1904,8000000.0
2009-06-12 07:14:00,2.1903,2.19065,2.1903,2.19065,7000000.0
2009-06-12 07:15:00,2.19094,2.19101,2.19083,2.1909,10000000.0
2009-06-12 07:16:00,2.19092,2.19124,2.19092,2.19124,8000000.0
2009-06-12 07:17:00,2.19069,2.1908,2.19045,2.19045,11000000.0
2009-06-12 07:18:00,2.19046,2.19048,2.19027,2.19031,8000000.0
2009-06-12 07:19:00,2.19018,2.19018,2.18968,2.18971,8000000.0
2009-06-12 07:20:00,2.18957,2.19009,2.18957,2.19009,9000000.0
2009-06-12 07:21:00,2.19002,2.19012,2.18997,2.19,10000000.0
2009-06-12 07:22:00,2.18979,2.18991,2.18973,2.18984,11000000.0
2009-06-12 07:23:00,2.18995,2.19016,2.18995,2.18998,7000000.0
2009-06-12 07:24:00,2.19023,2.19023,2.18987,2.18991,9000000.0
2009-06-12 07:25:00,2.18985,2.19017,2.18985,2.19008,8000000.0
2009-06-12 07:26:00,2.19011,2.19011,2.18987,2.18999,7000000.0
2009-06-12 07:27:00,2.19,2.19,2.18977,2.18979,7000000.0
2009-06-12 07:28:00,2.18916,2.18916,2.18873,2.18882,7000000.0
2009-06-12 07:29:00,2.1886,2.18925,2.1886,2.18925,8000000.0
2009-06-12 07:30:00,2.18885,2.18885,2.18817,2.18817,8000000.0
2009-06-12 07:31:00,2.18819,2.1883,2.18814,2.18814,7000000.0
2009-06-12 07:32:00,2.188,2.188,2.18771,2.18772,5000000.0
2009-06-12 07:33:00,2.18861,2.18861,2.18819,2.18819,8000000.0
2009-06-12 07:34:00,2.18814,2.18849,2.18814,2.18846,11000000.0
2009-06-12 07:35:00,2.18875,2.18892,2.18875,2.18889,8000000.0
2009-06-12 07:36:00,2.18911,2.18921,2.18902,2.18902,7000000.0
2009-06-12 07:37:00,2.18902,2.18928,2.18902,2.18928,7000000.0
2009-06-12 07:38:00,2.18949,2.18969,2.18934,2.18969,11000000.0
2009-06-12 07:39:00,2.18947,2.18969,2.18918,2.18969,7000000.0
2009-06-12 07:40:00,2.18991,2.19012,2.18991,2.19005,8000000.0
2009-06-12 07:41:00,2.19009,2.1901,2.18994,2.18994,9000000.0
2009-06-12 07:42:00,2.1896,2.1896,2.18847,2.18858,11000000.0
2009-06-12 07:43:00,2.18882,2.18887,2.18872,2.18872,7000000.0
2009-06-12 07:44:00,2.1887,2.1887,2.18844,2.18864,7000000.0
2009-06-12 07:45:00,2.18867,2.18867,2.18806,2.18806,6000000.0
2009-06-12 07:46:00,2.18837,2.18837,2.18804,2.18804,10000000.0
2009-06-12 07:47:00,2.18835,2.18867,2.18833,2.18867,7000000.0
2009-06-12 07:48:00,2.18834,2.1885,2.18824,2.18824,8000000.0
2009-06-12 07:49:00,2.18855,2.1889,2.18855,2.18872,8000000.0
2009-06-12 07:50:00,2.18857,2.18857,2.18813,2.18837,7000000.0
2009-06-12 07:51:00,2.18833,2.18854,2.18813,2.18854,8000000.0
2009-06-12 07:52:00,2.18843,2.18861,2.18826,2.18861,10000000.0
2009-06-12 07:53:00,2.18846,2.18879,2.18846,2.18879,11000000.0
2009-06-12 07:54:00,2.18857,2.18857,2.18814,2.18821,9000000.0
2009-06-12 07:55:00,2.1884,2.18842,2.18807,2.18807,9000000.0
2009-06-12 07:56:00,2.18853,2.18855,2.18828,2.18845,10000000.0
2009-06-12 07:57:00,2.18847,2.18867,2.18843,2.18858,7000000.0
2009-06-12 07:58:00,2.18889,2.18904,2.18889,2.18893,7000000.0
2009-06-12 07:59:00,2.18851,2.18851,2.18807,2.18833,7000000.0
2009-06-12 08:00:00,2.18833,2.18893,2.18833,2.18893,8000000.0
2009-06-12 08:01:00,2.18907,2.18954,2.18906,2.1893,10000000.0
2009-06-12 08:02:00,2.18911,2.18911,2.18884,2.18904,7000000.0
2009-06-12 08:03:00,2.18897,2.18903,2.18877,2.18898,8000000.0
2009-06-12 08:04:00,2.18879,2.18911,2.18861,2.18861,8000000.0
2009-06-12 08:05:00,2.18869,2.18869,2.18831,2.18831,8000000.0
2009-06-12 08:06:00,2.18841,2.18889,2.18841,2.18889,7000000.0
2009-06-12 08:07:00,2.18861,2.18875,2.18861,2.18872,7000000.0
2009-06-12 08:08:00,2.18873,2.18892,2.18862,2.18892,7000000.0
2009-06-12 08:09:00,2.18905,2.18916,2.18877,2.18877,7000000.0
2009-06-12 08:10:00,2.18868,2.18872,2.18856,2.18872,7000000.0
2009-06-12 08:11:00,2.18836,2.18872,2.18836,2.18872,8000000.0
2009-06-12 08:12:00,2.18865,2.18897,2.18859,2.18859,9000000.0
2009-06-12 08:13:00,2.18871,2.18897,2.18871,2.18894,7000000.0
2009-06-12 08:14:00,2.18908,2.1894,2.18908,2.18932,9000000.0
2009-06-12 08:15:00,2.18968,2.18968,2.18922,2.18922,8000000.0
2009-06-12 08:16:00,2.18786,2.18833,2.18758,2.18833,11000000.0
2009-06-12 08:17:00,2.18839,2.18975,2.18837,2.18975,7000000.0
2009-06-12 08:18:00,2.1906,2.1906,2.18913,2.18913,9000000.0
2009-06-12 08:19:00,2.18936,2.18957,2.18903,2.18957,7000000.0
2009-06-12 08:20:00,2.18948,2.19002,2.18948,2.19,8000000.0
2009-06-12 08:21:00,2.1901,2.19012,2.18962,2.18962,8000000.0
2009-06-12 08:22:00,2.18928,2.18933,2.18891,2.18891,8000000.0
2009-06-12 08:23:00,2.18899,2.1891,2.18881,2.18881,7000000.0
2009-06-12 08:24:00,2.18903,2.18928,2.18903,2.18928,7000000.0
2009-06-12 08:25:00,2.18942,2.1896,2.18937,2.18954,8000000.0
2009-06-12 08:26:00,2.18971,2.18974,2.18915,2.18915,7000000.0
2009-06-12 08:27:00,2.18969,2.18977,2.18918,2.18924,10000000.0
2009-06-12 08:28:00,2.18935,2.18935,2.18893,2.18893,7000000.0
2009-06-12 08:29:00,2.18895,2.18924,2.18831,2.18831,10000000.0
2009-06-12 08:30:00,2.1883,2.18902,2.1883,2.18902,7000000.0
2009-06-12 08:31:00,2.18917,2.18935,2.18907,2.18935,10000000.0
2009-06-12 08:32:00,2.18913,2.18931,2.18887,2.18924,8000000.0
2009-06-12 08:33:00,2.18952,2.18952,2.18906,2.18913,7000000.0
2009-06-12 08:34:00,2.18969,2.18969,2.18935,2.18937,9000000.0
2009-06-12 08:35:00,2.1891,2.18987,2.1891,2.18987,9000000.0
2009-06-12 08:36:00,2.18988,2.18988,2.18958,2.1897,8000000.0
2009-06-12 08:37:00,2.18981,2.18984,2.18964,2.18968,9000000.0
2009-06-12 08:38:00,2.18999,2.19113,2.18999,2.19113,10000000.0
2009-06-12 08:39:00,2.1916,2.192,2.19145,2.19145,11000000.0
2009-06-12 08:40:00,2.19159,2.19171,2.19126,2.19152,8000000.0
2009-06-12 08:41:00,2.19179,2.19179,2.19103,2.1916,11000000.0
2009-06-12 08:42:00,2.19183,2.1921,2.19102,2.19102,10000000.0
2009-06-12 08:43:00,2.19045,2.19102,2.19043,2.19102,8000000.0
2009-06-12 08:44:00,2.19118,2.19158,2.19118,2.19137,10000000.0
2009-06-12 08:45:00,2.19146,2.19208,2.19146,2.19208,8000000.0
2009-06-12 08:46:00,2.19176,2.19176,2.18992,2.19108,6000000.0
2009-06-12 08:47:00,2.1918,2.193,2.1918,2.193,7000000.0
2009-06-12 08:48:00,2.19326,2.19365,2.19257,2.19257,10000000.0
2009-06-12 08:49:00,2.19246,2.19297,2.19246,2.19297,11000000.0
2009-06-12 08:50:00,2.193,2.193,2.19241,2.19241,7000000.0
2009-06-12 08:51:00,2.19287,2.19287,2.19251,2.19262,8000000.0
2009-06-12 08:52:00,2.19275,2.1937,2.19266,2.1937,9000000.0
2009-06-12 08:53:00,2.194,2.19451,2.194,2.19434,8000000.0
2009-06-12 08:54:00,2.19465,2.19465,2.19359,2.19359,8000000.0
2009-06-12 08:55:00,2.19328,2.19357,2.19321,2.19321,8000000.0
2009-06-12 08:56:00,2.19362,2.19406,2.19362,2.19394,7000000.0
2009-06-12 08:57:00,2.19396,2.19396,2.19371,2.19389,8000000.0
2009-06-12 08:58:00,2.19405,2.19475,2.19405,2.19475,7000000.0
2009-06-12 08:59:00,2.19503,2.19518,2.19503,2.1951,7000000.0
2009-06-12 09:00:00,2.1952,2.19567,2.19495,2.19495,8000000.0
2009-06-12 09:01:00,2.19486,2.19486,2.19437,2.19462,9000000.0
2009-06-12 09:02:00,2.19503,2.19538,2.19493,2.19538,10000000.0
2009-06-12 09:03:00,2.19531,2.19531,2.19437,2.19437,7000000.0
2009-06-12 09:04:00,2.19472,2.19506,2.19458,2.19506,7000000.0
2009-06-12 09:05:00,2.19527,2.19583,2.19527,2.19583,7000000.0
2009-06-12 09:06:00,2.19544,2.1968,2.19544,2.1968,11000000.0
2009-06-12 09:07:00,2.19695,2.19695,2.19662,2.19686,8000000.0
2009-06-12 09:08:00,2.19675,2.19675,2.1963,2.19674,5000000.0
2009-06-12 09:09:00,2.19645,2.19658,2.19625,2.19658,11000000.0
2009-06-12 09:10:00,2.19655,2.19683,2.19643,2.19643,7000000.0
2009-06-12 09:11:00,2.19608,2.1965,2.19602,2.1965,9000000.0
2009-06-12 09:12:00,2.19591,2.19591,2.19533,2.19551,8000000.0
2009-06-12 09:13:00,2.1957,2.1957,2.19528,2.19569,9000000.0
2009-06-12 09:14:00,2.19554,2.19574,2.19504,2.19504,11000000.0
2009-06-12 09:15:00,2.1949,2.19543,2.1949,2.19543,7000000.0
2009-06-12 09:16:00,2.19557,2.19557,2.19486,2.19499,8000000.0
2009-06-12 09:17:00,2.195,2.1952,2.19472,2.19516,11000000.0
2009-06-12 09:18:00,2.19493,2.19521,2.1948,2.1948,8000000.0
2009-06-12 09:19:00,2.19509,2.19576,2.19509,2.19528,7000000.0
2009-06-12 09:20:00,2.19522,2.19558,2.19522,2.1953,7000000.0
2009-06-12 09:21:00,2.19515,2.1953,2.19489,2.19489,8000000.0
2009-06-12 09:22:00,2.19507,2.19534,2.19504,2.19534,8000000.0
2009-06-12 09:23:00,2.19521,2.19527,2.19478,2.19478,7000000.0
2009-06-12 09:24:00,2.1946,2.1952,2.1946,2.19477,8000000.0
2009-06-12 09:25:00,2.19429,2.19429,2.19343,2.19343,7000000.0
2009-06-12 09:26:00,2.19328,2.1939,2.19328,2.1939,11000000.0
2009-06-12 09:27:00,2.19397,2.19426,2.19373,2.19373,11000000.0
2009-06-12 09:28:00,2.19306,2.19307,2.19271,2.19271,9000000.0
2009-06-12 09:29:00,2.19261,2.19303,2.19248,2.19303,8000000.0
2009-06-12 09:30:00,2.19369,2.19408,2.19369,2.19399,7000000.0
2009-06-12 09:31:00,2.19392,2.19414,2.19392,2.19396,7000000.0
2009-06-12 09:32:00,2.19401,2.19466,2.19401,2.19444,7000000.0
2009-06-12 09:33:00,2.19387,2.19478,2.19371,2.19478,8000000.0
2009-06-12 09:34:00,2.19548,2.19557,2.19493,2.19493,7000000.0
2009-06-12 09:35:00,2.1952,2.19556,2.1952,2.19529,10000000.0
2009-06-12 09:36:00,2.19509,2.19509,2.19483,2.19503,8000000.0
2009-06-12 09:37:00,2.19486,2.19486,2.19422,2.19433,11000000.0
2009-06-12 09:38:00,2.19404,2.19451,2.19233,2.19451,11000000.0
2009-06-12 09:39:00,2.1946,2.19508,2.1946,2.19479,7000000.0
2009-06-12 09:40:00,2.19434,2.19437,2.19391,2.19391,9000000.0
2009-06-12 09:41:00,2.19402,2.19402,2.19365,2.19365,8000000.0
2009-06-12 09:42:00,2.19409,2.19427,2.19409,2.19411,10000000.0
2009-06-12 09:43:00,2.19386,2.19414,2.19386,2.19414,11000000.0
2009-06-12 09:44:00,2.19422,2.19442,2.19414,2.19433,8000000.0
2009-06-12 09:45:00,2.19436,2.19436,2.194,2.19407,6000000.0
2009-06-12 09:46:00,2.19401,2.19456,2.19389,2.19456,11000000.0
2009-06-12 09:47:00,2.19459,2.19459,2.19375,2.19375,9000000.0
2009-06-12 09:48:00,2.19378,2.1945,2.19378,2.1945,7000000.0
2009-06-12 09:49:00,2.19477,2.19535,2.19477,2.19525,11000000.0
2009-06-12 09:50:00,2.19544,2.19554,2.19537,2.19554,8000000.0
2009-06-12 09:51:00,2.19556,2.19559,2.19531,2.19551,8000000.0
2009-06-12 09:52:00,2.19557,2.19572,2.1952,2.1952,8000000.0
2009-06-12 09:53:00,2.19414,2.19502,2.19395,2.19502,10000000.0
2009-06-12 09:54:00,2.19465,2.19465,2.19338,2.19338,10000000.0
2009-06-12 09:55:00,2.19427,2.19437,2.19387,2.19427,8000000.0
2009-06-12 09:56:00,2.19442,2.19485,2.19442,2.19485,10000000.0
2009-06-12 09:57:00,2.19468,2.19494,2.19468,2.19468,8000000.0
2009-06-12 09:58:00,2.19453,2.19453,2.19404,2.19404,8000000.0
2009-06-12 09:59:00,2.19415,2.19423,2.19395,2.19395,10000000.0
2009-06-12 10:00:00,2.194,2.194,2.19335,2.19349,10000000.0
2009-06-12 10:01:00,2.19343,2.1935,2.1932,2.19338,10000000.0
2009-06-12 10:02:00,2.19332,2.19332,2.19313,2.19328,10000000.0
2009-06-12 10:03:00,2.19376,2.19441,2.19376,2.19441,7000000.0
2009-06-12 10:04:00,2.19518,2.19557,2.19518,2.19553,7000000.0
2009-06-12 10:05:00,2.19541,2.19573,2.19541,2.19573,11000000.0
2009-06-12 10:06:00,2.19616,2.19698,2.19616,2.19698,7000000.0
2009-06-12 10:07:00,2.19634,2.19634,2.19575,2.19599,7000000.0
2009-06-12 10:08:00,2.19581,2.19589,2.19554,2.19554,7000000.0
2009-06-12 10:09:00,2.19567,2.19589,2.19545,2.19545,7000000.0
2009-06-12 10:10:00,2.19549,2.19579,2.19549,2.19579,7000000.0
2009-06-12 10:11:00,2.19583,2.19583,2.19557,2.19559,7000000.0
2009-06-12 10:12:00,2.19574,2.19599,2.1951,2.1951,8000000.0
2009-06-12 10:13:00,2.19483,2.19495,2.19439,2.19439,8000000.0
2009-06-12 10:14:00,2.19439,2.19439,2.19409,2.19409,7000000.0
2009-06-12 10:15:00,2.19397,2.19408,2.19388,2.194,10000000.0
2009-06-12 10:16:00,2.19357,2.19379,2.19275,2.19275,7000000.0
2009-06-12 10:17:00,2.19256,2.19308,2.19231,2.19308,11000000.0
2009-06-12 10:18:00,2.19322,2.19383,2.19322,2.19383,8000000.0
2009-06-12 10:19:00,2.19356,2.19356,2.19292,2.19292,9000000.0
2009-06-12 10:20:00,2.1929,2.19303,2.1929,2.19294,7000000.0
2009-06-12 10:21:00,2.1927,2.19338,2.1927,2.19338,8000000.0
2009-06-12 10:22:00,2.19301,2.19321,2.19291,2.19321,7000000.0
2009-06-12 10:23:00,2.19332,2.19332,2.19235,2.19237,7000000.0
2009-06-12 10:24:00,2.19314,2.19325,2.19296,2.19319,7000000.0
2009-06-12 10:25:00,2.19339,2.19347,2.19297,2.19301,9000000.0
2009-06-12 10:26:00,2.19316,2.19333,2.19304,2.19333,11000000.0
2009-06-12 10:27:00,2.1933,2.19344,2.19278,2.19292,8000000.0
2009-06-12 10:28:00,2.19291,2.19317,2.19281,2.19282,9000000.0
2009-06-12 10:29:00,2.19298,2.19309,2.19282,2.19282,8000000.0
2009-06-12 10:30:00,2.19256,2.19266,2.19239,2.19239,8000000.0
2009-06-12 10:31:00,2.19224,2.19264,2.19224,2.19263,7000000.0
2009-06-12 10:32:00,2.19277,2.19284,2.19263,2.19274,9000000.0
2009-06-12 10:33:00,2.1925,2.1925,2.19229,2.19229,7000000.0
2009-06-12 10:34:00,2.19233,2.19263,2.19224,2.19263,7000000.0
2009-06-12 10:35:00,2.19262,2.19265,2.19235,2.1926,7000000.0
2009-06-12 10:36:00,2.19253,2.19262,2.19244,2.19252,8000000.0
2009-06-12 10:37:00,2.19227,2.19244,2.19198,2.19198,8000000.0
2009-06-12 10:38:00,2.19203,2.19217,2.19185,2.19208,10000000.0
2009-06-12 10:39:00,2.19212,2.19242,2.19212,2.19233,8000000.0
2009-06-12 10:40:00,2.1924,2.19247,2.19202,2.19202,7000000.0
2009-06-12 10:41:00,2.19209,2.19266,2.19209,2.19241,9000000.0
2009-06-12 10:42:00,2.19242,2.19242,2.19217,2.19217,7000000.0
2009-06-12 10:43:00,2.19235,2.1924,2.19219,2.19225,10000000.0
2009-06-12 10:44:00,2.19253,2.19276,2.19244,2.19272,7000000.0
2009-06-12 10:45:00,2.19271,2.19281,2.19259,2.19275,8000000.0
2009-06-12 10:46:00,2.19272,2.19326,2.19272,2.19326,8000000.0
2009-06-12 10:47:00,2.1925,2.1925,2.19211,2.19223,7000000.0
2009-06-12 10:48:00,2.19227,2.19244,2.19227,2.19244,8000000.0
2009-06-12 10:49:00,2.19265,2.19273,2.19255,2.19273,9000000.0
2009-06-12 10:50:00,2.19237,2.19257,2.19224,2.19251,8000000.0
2009-06-12 10:51:00,2.19258,2.19262,2.19221,2.19228,9000000.0
2009-06-12 10:52:00,2.19207,2.193,2.19207,2.193,8000000.0
2009-06-12 10:53:00,2.19295,2.19309,2.19279,2.19279,9000000.0
2009-06-12 10:54:00,2.19254,2.19254,2.19196,2.19198,10000000.0
2009-06-12 10:55:00,2.19171,2.19226,2.19171,2.19226,7000000.0
2009-06-12 10:56:00,2.19196,2.19196,2.18971,2.19167,7000000.0
2009-06-12 10:57:00,2.19173,2.19189,2.19136,2.19136,8000000.0
2009-06-12 10:58:00,2.19144,2.19158,2.19141,2.19154,7000000.0
2009-06-12 10:59:00,2.19144,2.19219,2.19144,2.19219,11000000.0
2009-06-12 11:00:00,2.19178,2.19276,2.19102,2.19102,7000000.0
2009-06-12 11:01:00,2.19282,2.19285,2.19248,2.19248,8000000.0
2009-06-12 11:02:00,2.19207,2.19258,2.19207,2.19258,7000000.0
2009-06-12 11:03:00,2.19264,2.1928,2.19251,2.1928,11000000.0
2009-06-12 11:04:00,2.19264,2.19264,2.19212,2.19212,11000000.0
2009-06-12 11:05:00,2.19249,2.19259,2.19225,2.19225,7000000.0
2009-06-12 11:06:00,2.19222,2.19222,2.19179,2.19179,6000000.0
2009-06-12 11:07:00,2.19175,2.19177,2.19119,2.19119,7000000.0
2009-06-12 11:08:00,2.1913,2.19136,2.19103,2.19136,9000000.0
2009-06-12 11:09:00,2.19146,2.19176,2.19146,2.19176,8000000.0
2009-06-12 11:10:00,2.19181,2.19187,2.19145,2.19145,8000000.0
2009-06-12 11:11:00,2.19211,2.19282,2.19211,2.19253,10000000.0
2009-06-12 11:12:00,2.19269,2.19285,2.19269,2.19279,7000000.0
2009-06-12 11:13:00,2.19268,2.19375,2.19226,2.19375,11000000.0
2009-06-12 11:14:00,2.1946,2.1946,2.19409,2.19445,11000000.0
2009-06-12 11:15:00,2.19472,2.19481,2.19371,2.19371,7000000.0
2009-06-12 11:16:00,2.19318,2.19318,2.1927,2.19288,7000000.0
2009-06-12 11:17:00,2.19302,2.19302,2.19279,2.193,7000000.0
2009-06-12 11:18:00,2.19311,2.19321,2.19287,2.1932,10000000.0
2009-06-12 11:19:00,2.19327,2.1934,2.19313,2.1934,11000000.0
2009-06-12 11:20:00,2.19301,2.19361,2.19301,2.19361,8000000.0
2009-06-12 11:21:00,2.1937,2.1937,2.19335,2.19335,7000000.0
2009-06-12 11:22:00,2.19255,2.19305,2.19243,2.19305,8000000.0
2009-06-12 11:23:00,2.19311,2.19311,2.1923,2.1923,8000000.0
2009-06-12 11:24:00,2.19228,2.19243,2.19208,2.19208,7000000.0
2009-06-12 11:25:00,2.19262,2.19299,2.19262,2.19299,8000000.0
2009-06-12 11:26:00,2.19279,2.19293,2.19266,2.19292,11000000.0
2009-06-12 11:27:00,2.19306,2.19306,2.19282,2.19284,8000000.0
2009-06-12 11:28:00,2.19298,2.19341,2.19298,2.1933,7000000.0
2009-06-12 11:29:00,2.19318,2.19318,2.19275,2.193,8000000.0
2009-06-12 11:30:00,2.19316,2.1936,2.19295,2.1936,7000000.0
2009-06-12 11:31:00,2.19351,2.19351,2.1925,2.1925,11000000.0
2009-06-12 11:32:00,2.19324,2.19324,2.1925,2.19283,11000000.0
2009-06-12 11:33:00,2.19283,2.19328,2.19268,2.19328,7000000.0
2009-06-12 11:34:00,2.19315,2.19342,2.19297,2.19342,7000000.0
2009-06-12 11:35:00,2.19337,2.19337,2.19323,2.19332,10000000.0
2009-06-12 11:36:00,2.19312,2.19353,2.19311,2.19311,8000000.0
2009-06-12 11:37:00,2.193,2.1933,2.19275,2.19314,8000000.0
2009-06-12 11:38:00,2.19282,2.19356,2.19267,2.19356,9000000.0
2009-06-12 11:39:00,2.19302,2.19321,2.19294,2.19321,9000000.0
2009-06-12 11:40:00,2.19313,2.19313,2.1927,2.19301,11000000.0
2009-06-12 11:41:00,2.19291,2.19291,2.19252,2.19254,11000000.0
2009-06-12 11:42:00,2.19275,2.19279,2.19255,2.19271,11000000.0
2009-06-12 11:43:00,2.19244,2.19292,2.19244,2.19292,7000000.0
2009-06-12 11:44:00,2.19311,2.19311,2.19255,2.19258,7000000.0
2009-06-12 11:45:00,2.19235,2.19261,2.19235,2.19258,11000000.0
2009-06-12 11:46:00,2.19278,2.19282,2.1924,2.1924,7000000.0
2009-06-12 11:47:00,2.19196,2.19282,2.19196,2.19265,9000000.0
2009-06-12 11:48:00,2.19273,2.19273,2.19198,2.19204,10000000.0
2009-06-12 11:49:00,2.19256,2.19347,2.19256,2.19347,7000000.0
2009-06-12 11:50:00,2.19405,2.19424,2.19405,2.19414,7000000.0
2009-06-12 11:51:00,2.19456,2.19463,2.19425,2.19435,8000000.0
2009-06-12 11:52:00,2.1942,2.19445,2.19363,2.19363,10000000.0
2009-06-12 11:53:00,2.19331,2.19401,2.19331,2.19401,10000000.0
2009-06-12 11:54:00,2.19385,2.19422,2.19369,2.19422,9000000.0
2009-06-12 11:55:00,2.19439,2.19464,2.19422,2.19422,8000000.0
2009-06-12 11:56:00,2.19414,2.19454,2.19414,2.19454,11000000.0
2009-06-12 11:57:00,2.19384,2.19384,2.19292,2.19296,8000000.0
2009-06-12 11:58:00,2.19291,2.19291,2.19211,2.19257,9000000.0
2009-06-12 11:59:00,2.19264,2.19299,2.19264,2.19299,7000000.0
2009-06-12 12:00:00,2.19316,2.19362,2.19316,2.19362,7000000.0
2009-06-12 12:01:00,2.19391,2.19406,2.19363,2.19404,10000000.0
2009-06-12 12:02:00,2.19437,2.19467,2.19437,2.19455,10000000.0
2009-06-12 12:03:00,2.19442,2.19453,2.19439,2.19453,7000000.0
2009-06-12 12:04:00,2.19432,2.19432,2.19416,2.19424,9000000.0
2009-06-12 12:05:00,2.1948,2.19537,2.1948,2.19527,11000000.0
2009-06-12 12:06:00,2.19496,2.19496,2.19429,2.19453,7000000.0
2009-06-12 12:07:00,2.19489,2.19516,2.19481,2.19516,7000000.0
2009-06-12 12:08:00,2.19521,2.19527,2.19487,2.19487,9000000.0
2009-06-12 12:09:00,2.19445,2.19462,2.19424,2.19462,8000000.0
2009-06-12 12:10:00,2.19489,2.19493,2.19478,2.19478,6000000.0
2009-06-12 12:11:00,2.19454,2.19469,2.1943,2.19464,7000000.0
2009-06-12 12:12:00,2.19436,2.19445,2.19396,2.19396,7000000.0
2009-06-12 12:13:00,2.19374,2.19391,2.19347,2.19372,10000000.0
2009-06-12 12:14:00,2.19378,2.19394,2.19365,2.19394,8000000.0
2009-06-12 12:15:00,2.19398,2.1948,2.19398,2.1948,8000000.0
2009-06-12 12:16:00,2.19509,2.19509,2.19473,2.19503,8000000.0
2009-06-12 12:17:00,2.19496,2.19496,2.19415,2.19415,8000000.0
2009-06-12 12:18:00,2.19427,2.19458,2.19427,2.19454,11000000.0
2009-06-12 12:19:00,2.19444,2.19468,2.19437,2.19468,9000000.0
2009-06-12 12:20:00,2.19443,2.19471,2.19435,2.19462,10000000.0
2009-06-12 12:21:00,2.19513,2.19513,2.19302,2.19302,7000000.0
2009-06-12 12:22:00,2.19542,2.19556,2.19531,2.19547,8000000.0
2009-06-12 12:23:00,2.19537,2.19559,2.19517,2.19552,7000000.0
2009-06-12 12:24:00,2.19615,2.19618,2.19597,2.19602,7000000.0
2009-06-12 12:25:00,2.19578,2.19578,2.1953,2.1953,9000000.0
2009-06-12 12:26:00,2.1951,2.19629,2.1951,2.19628,8000000.0
2009-06-12 12:27:00,2.19561,2.19599,2.19498,2.19498,10000000.0
2009-06-12 12:28:00,2.19515,2.19515,2.19463,2.19475,9000000.0
2009-06-12 12:29:00,2.19518,2.19548,2.19515,2.19522,9000000.0
2009-06-12 12:30:00,2.19512,2.19528,2.19508,2.19518,7000000.0
2009-06-12 12:31:00,2.195,2.195,2.19459,2.19463,11000000.0
2009-06-12 12:32:00,2.19447,2.195,2.19447,2.195,7000000.0
2009-06-12 12:33:00,2.19536,2.19563,2.19535,2.19548,7000000.0
2009-06-12 12:34:00,2.19577,2.19577,2.19543,2.19543,7000000.0
2009-06-12 12:35:00,2.19534,2.19542,2.19518,2.19518,8000000.0
2009-06-12 12:36:00,2.19528,2.19553,2.19524,2.19543,8000000.0
2009-06-12 12:37:00,2.1954,2.1954,2.19477,2.19477,9000000.0
2009-06-12 12:38:00,2.19415,2.19445,2.1941,2.19445,8000000.0
2009-06-12 12:39:00,2.19423,2.19431,2.19401,2.19401,9000000.0
2009-06-12 12:40:00,2.19333,2.19333,2.19292,2.19292,7000000.0
2009-06-12 12:41:00,2.1932,2.1932,2.19277,2.19294,8000000.0
2009-06-12 12:42:00,2.19237,2.19251,2.19224,2.19224,9000000.0
2009-06-12 12:43:00,2.19235,2.19248,2.19192,2.19192,9000000.0
2009-06-12 12:44:00,2.19196,2.19196,2.19159,2.19159,8000000.0
2009-06-12 12:45:00,2.19181,2.19181,2.1913,2.19156,10000000.0
2009-06-12 12:46:00,2.19133,2.19148,2.19131,2.19139,9000000.0
2009-06-12 12:47:00,2.19154,2.19166,2.19127,2.19166,10000000.0
2009-06-12 12:48:00,2.1917,2.19225,2.1917,2.19207,11000000.0
2009-06-12 12:49:00,2.19216,2.19216,2.19142,2.19142,7000000.0
2009-06-12 12:50:00,2.19148,2.1917,2.19147,2.19159,7000000.0
2009-06-12 12:51:00,2.1916,2.19168,2.19147,2.19147,8000000.0
2009-06-12 12:52:00,2.19147,2.19159,2.19125,2.19157,11000000.0
2009-06-12 12:53:00,2.19155,2.19155,2.19146,2.19151,8000000.0
2009-06-12 12:54:00,2.19166,2.19178,2.19164,2.19172,7000000.0
2009-06-12 12:55:00,2.19089,2.19089,2.19026,2.19026,8000000.0
2009-06-12 12:56:00,2.18994,2.18994,2.189,2.189,7000000.0
2009-06-12 12:57:00,2.18894,2.18896,2.18873,2.18873,7000000.0
2009-06-12 12:58:00,2.18821,2.18852,2.18802,2.18852,8000000.0
2009-06-12 12:59:00,2.1892,2.18936,2.1892,2.18936,7000000.0
2009-06-12 13:00:00,2.18956,2.18956,2.18921,2.18921,8000000.0
2009-06-12 13:01:00,2.18944,2.18958,2.18899,2.18958,8000000.0
2009-06-12 13:02:00,2.18896,2.18896,2.18835,2.18877,7000000.0
2009-06-12 13:03:00,2.1889,2.189,2.18871,2.18876,8000000.0
2009-06-12 13:04:00,2.18808,2.18831,2.18782,2.18831,7000000.0
2009-06-12 13:05:00,2.18827,2.1886,2.1882,2.1882,8000000.0
2009-06-12 13:06:00,2.18833,2.1889,2.18813,2.1889,7000000.0
2009-06-12 13:07:00,2.18906,2.18939,2.18906,2.1892,5000000.0
2009-06-12 13:08:00,2.18933,2.18933,2.18899,2.18901,10000000.0
2009-06-12 13:09:00,2.18904,2.18931,2.18904,2.18931,7000000.0
2009-06-12 13:10:00,2.18959,2.19027,2.18959,2.19027,9000000.0
2009-06-12 13:11:00,2.19034,2.1904,2.19002,2.19003,8000000.0
2009-06-12 13:12:00,2.19001,2.19011,2.18974,2.19003,8000000.0
2009-06-12 13:13:00,2.18989,2.18989,2.18948,2.18948,9000000.0
2009-06-12 13:14:00,2.18939,2.18962,2.18939,2.18947,10000000.0
2009-06-12 13:15:00,2.18904,2.18904,2.1886,2.18864,8000000.0
2009-06-12 13:16:00,2.18855,2.18855,2.18816,2.18845,8000000.0
2009-06-12 13:17:00,2.18826,2.18826,2.18763,2.18763,9000000.0
2009-06-12 13:18:00,2.18774,2.18774,2.18737,2.18762,10000000.0
2009-06-12 13:19:00,2.18745,2.18776,2.18745,2.18767,8000000.0
2009-06-12 13:20:00,2.18794,2.188,2.18763,2.18764,8000000.0
2009-06-12 13:21:00,2.18805,2.18937,2.18805,2.18937,7000000.0
2009-06-12 13:22:00,2.1895,2.1895,2.18873,2.18904,11000000.0
2009-06-12 13:23:00,2.18892,2.18892,2.18848,2.18851,8000000.0
2009-06-12 13:24:00,2.18841,2.18933,2.18841,2.18933,7000000.0
2009-06-12 13:25:00,2.18911,2.18948,2.18887,2.18887,11000000.0
2009-06-12 13:26:00,2.18935,2.19019,2.18935,2.19001,10000000.0
2009-06-12 13:27:00,2.18986,2.18986,2.18876,2.18876,8000000.0
2009-06-12 13:28:00,2.18876,2.18877,2.18842,2.18877,21000000.0
2009-06-12 13:29:00,2.18849,2.18849,2.18821,2.18822,17000000.0
2009-06-12 13:30:00,2.18819,2.18869,2.18804,2.18869,7000000.0
2009-06-12 13:31:00,2.18894,2.18978,2.18894,2.18934,9000000.0
2009-06-12 13:32:00,2.18895,2.18986,2.18895,2.1895,14000000.0
2009-06-12 13:33:00,2.1897,2.1897,2.1893,2.18942,14000000.0
2009-06-12 13:34:00,2.18925,2.18926,2.18881,2.18881,31000000.0
2009-06-12 13:35:00,2.18888,2.18888,2.18788,2.18788,17000000.0
2009-06-12 13:36:00,2.18769,2.18777,2.18726,2.18748,24000000.0
2009-06-12 13:37:00,2.18722,2.18722,2.18616,2.18623,10000000.0
2009-06-12 13:38:00,2.18601,2.18613,2.18554,2.18554,18000000.0
2009-06-12 13:39:00,2.18552,2.18615,2.18544,2.18615,15000000.0
2009-06-12 13:40:00,2.18626,2.18676,2.18626,2.18663,29000000.0
2009-06-12 13:41:00,2.18667,2.18685,2.18667,2.18685,13000000.0
2009-06-12 13:42:00,2.18702,2.18711,2.18676,2.1868,8000000.0
2009-06-12 13:43:00,2.18661,2.18673,2.18648,2.18666,10000000.0
2009-06-12 13:44:00,2.1866,2.18679,2.18587,2.18587,26000000.0
2009-06-12 13:45:00,2.18575,2.18735,2.18575,2.18735,22000000.0
2009-06-12 13:46:00,2.18746,2.18753,2.18713,2.18736,19000000.0
2009-06-12 13:47:00,2.18735,2.18735,2.18656,2.18656,17000000.0
2009-06-12 13:48:00,2.18596,2.18596,2.18568,2.1857,22000000.0
2009-06-12 13:49:00,2.1857,2.1857,2.18521,2.18556,24000000.0
2009-06-12 13:50:00,2.18521,2.18587,2.18521,2.18587,15000000.0
2009-06-12 13:51:00,2.18648,2.18693,2.18648,2.18693,22000000.0
2009-06-12 13:52:00,2.18678,2.18757,2.18678,2.18757,32000000.0
2009-06-12 13:53:00,2.18777,2.18799,2.18777,2.18797,28000000.0
2009-06-12 13:54:00,2.18791,2.18791,2.1873,2.1873,31000000.0
2009-06-12 13:55:00,2.18761,2.18847,2.18761,2.18846,20000000.0
2009-06-12 13:56:00,2.18853,2.18856,2.18806,2.18806,24000000.0
2009-06-12 13:57:00,2.18787,2.18803,2.18753,2.18753,34000000.0
2009-06-12 13:58:00,2.18748,2.18754,2.18725,2.18725,16000000.0
2009-06-12 13:59:00,2.18739,2.18744,2.18713,2.18713,30000000.0
2009-06-12 14:00:00,2.18726,2.18726,2.18674,2.1868,39000000.0
2009-06-12 14:01:00,2.18739,2.18779,2.18739,2.18766,30000000.0
2009-06-12 14:02:00,2.18792,2.18829,2.18775,2.18829,19000000.0
2009-06-12 14:03:00,2.18831,2.18852,2.18817,2.18852,23000000.0
2009-06-12 14:04:00,2.18894,2.18894,2.18863,2.1887,33000000.0
2009-06-12 14:05:00,2.18834,2.18835,2.18804,2.18804,28000000.0
2009-06-12 14:06:00,2.18769,2.18769,2.18727,2.18748,31000000.0
2009-06-12 14:07:00,2.18735,2.18735,2.18665,2.18665,31000000.0
2009-06-12 14:08:00,2.18696,2.18727,2.18696,2.18726,27000000.0
2009-06-12 14:09:00,2.18749,2.18751,2.1867,2.1867,27000000.0
2009-06-12 14:10:00,2.18652,2.18655,2.18626,2.18626,24000000.0
2009-06-12 14:11:00,2.1861,2.18623,2.18578,2.18623,21000000.0
2009-06-12 14:12:00,2.18616,2.18645,2.18604,2.18645,22000000.0
2009-06-12 14:13:00,2.18717,2.18795,2.18717,2.18795,13000000.0
2009-06-12 14:14:00,2.18847,2.18869,2.18847,2.18852,21000000.0
2009-06-12 14:15:00,2.18883,2.18894,2.18857,2.18857,25000000.0
2009-06-12 14:16:00,2.18863,2.1891,2.18853,2.1891,26000000.0
2009-06-12 14:17:00,2.18915,2.18915,2.1888,2.1888,32000000.0
2009-06-12 14:18:00,2.18879,2.18879,2.18807,2.18814,27000000.0
2009-06-12 14:19:00,2.18768,2.18796,2.18763,2.18763,35000000.0
2009-06-12 14:20:00,2.18797,2.18815,2.18785,2.18815,32000000.0
2009-06-12 14:21:00,2.18859,2.18859,2.18815,2.18833,39000000.0
2009-06-12 14:22:00,2.18812,2.18846,2.18791,2.18846,22000000.0
2009-06-12 14:23:00,2.18882,2.18958,2.18882,2.18958,40000000.0
2009-06-12 14:24:00,2.18953,2.18953,2.18903,2.18931,10000000.0
2009-06-12 14:25:00,2.18961,2.1904,2.18936,2.1904,35000000.0
2009-06-12 14:26:00,2.19028,2.19075,2.18977,2.18977,18000000.0
2009-06-12 14:27:00,2.18935,2.18952,2.18903,2.18952,28000000.0
2009-06-12 14:28:00,2.18928,2.18949,2.18917,2.18948,21000000.0
2009-06-12 14:29:00,2.18961,2.18961,2.18884,2.18925,16000000.0
2009-06-12 14:30:00,2.1891,2.1891,2.18861,2.18861,25000000.0
2009-06-12 14:31:00,2.18866,2.18954,2.18866,2.18954,26000000.0
2009-06-12 14:32:00,2.18983,2.19041,2.18954,2.19041,32000000.0
2009-06-12 14:33:00,2.19082,2.19107,2.19071,2.19071,20000000.0
2009-06-12 14:34:00,2.19027,2.19091,2.19027,2.19054,25000000.0
2009-06-12 14:35:00,2.19082,2.19089,2.19027,2.19036,23000000.0
2009-06-12 14:36:00,2.19045,2.19052,2.19019,2.19052,11000000.0
2009-06-12 14:37:00,2.19067,2.19067,2.18981,2.18985,41000000.0
2009-06-12 14:38:00,2.19008,2.19026,2.18987,2.19026,54000000.0
2009-06-12 14:39:00,2.19015,2.19015,2.1895,2.18981,36000000.0
2009-06-12 14:40:00,2.19089,2.19122,2.19089,2.19122,36000000.0
2009-06-12 14:41:00,2.19162,2.19162,2.1908,2.19106,41000000.0
2009-06-12 14:42:00,2.19037,2.19125,2.19037,2.19125,19000000.0
2009-06-12 14:43:00,2.19143,2.19153,2.19123,2.19153,20000000.0
2009-06-12 14:44:00,2.19197,2.19197,2.19158,2.19172,25000000.0
2009-06-12 14:45:00,2.19143,2.19172,2.1914,2.19151,33000000.0
2009-06-12 14:46:00,2.191,2.19105,2.19078,2.19078,11000000.0
2009-06-12 14:47:00,2.19067,2.19069,2.1904,2.1904,7000000.0
2009-06-12 14:48:00,2.19051,2.19099,2.19051,2.19068,21000000.0
2009-06-12 14:49:00,2.19083,2.19125,2.19083,2.19124,32000000.0
2009-06-12 14:50:00,2.19121,2.19207,2.19121,2.19207,33000000.0
2009-06-12 14:51:00,2.19273,2.193,2.19252,2.19252,37000000.0
2009-06-12 14:52:00,2.19214,2.19371,2.19214,2.1935,17000000.0
2009-06-12 14:53:00,2.19356,2.19418,2.19356,2.19409,22000000.0
2009-06-12 14:54:00,2.194,2.19415,2.19382,2.19397,17000000.0
2009-06-12 14:55:00,2.1939,2.19394,2.19374,2.19376,7000000.0
2009-06-12 14:56:00,2.19302,2.19384,2.19302,2.1934,21000000.0
2009-06-12 14:57:00,2.19341,2.19349,2.19314,2.19326,12000000.0
2009-06-12 14:58:00,2.19302,2.19316,2.19282,2.19316,31000000.0
2009-06-12 14:59:00,2.19291,2.19298,2.19267,2.19298,20000000.0
2009-06-12 15:00:00,2.19335,2.19384,2.19335,2.19384,32000000.0
2009-06-12 15:01:00,2.19402,2.19448,2.1937,2.19448,14000000.0
2009-06-12 15:02:00,2.19474,2.19501,2.1944,2.19454,26000000.0
2009-06-12 15:03:00,2.1945,2.1945,2.19396,2.19414,30000000.0
2009-06-12 15:04:00,2.19409,2.19428,2.19397,2.19406,29000000.0
2009-06-12 15:05:00,2.19371,2.19392,2.19348,2.19348,28000000.0
2009-06-12 15:06:00,2.19341,2.19352,2.1933,2.19335,16000000.0
2009-06-12 15:07:00,2.19318,2.19318,2.19263,2.19263,26000000.0
2009-06-12 15:08:00,2.19249,2.1925,2.19223,2.19223,25000000.0
2009-06-12 15:09:00,2.19225,2.19251,2.19214,2.19241,34000000.0
2009-06-12 15:10:00,2.19267,2.19286,2.19243,2.19243,36000000.0
2009-06-12 15:11:00,2.1923,2.19252,2.1923,2.19241,27000000.0
2009-06-12 15:12:00,2.19218,2.19236,2.1921,2.19215,26000000.0
2009-06-12 15:13:00,2.19241,2.19276,2.19241,2.19276,41000000.0
2009-06-12 15:14:00,2.19296,2.19308,2.19276,2.19276,30000000.0
2009-06-12 15:15:00,2.193,2.19325,2.193,2.19303,21000000.0
2009-06-12 15:16:00,2.19207,2.19248,2.19207,2.19241,9000000.0
2009-06-12 15:17:00,2.19225,2.19225,2.19164,2.19181,26000000.0
2009-06-12 15:18:00,2.19182,2.19182,2.19139,2.19139,10000000.0
2009-06-12 15:19:00,2.19121,2.19215,2.19121,2.19215,16000000.0
2009-06-12 15:20:00,2.19191,2.19191,2.19181,2.19186,20000000.0
2009-06-12 15:21:00,2.19159,2.19164,2.19145,2.19164,12000000.0
2009-06-12 15:22:00,2.19114,2.19114,2.19074,2.19074,22000000.0
2009-06-12 15:23:00,2.19116,2.19116,2.19097,2.19108,36000000.0
2009-06-12 15:24:00,2.191,2.19108,2.19098,2.19098,20000000.0
2009-06-12 15:25:00,2.19088,2.19088,2.19046,2.19046,14000000.0
2009-06-12 15:26:00,2.19034,2.19122,2.19034,2.19122,40000000.0
2009-06-12 15:27:00,2.19122,2.19132,2.191,2.191,32000000.0
2009-06-12 15:28:00,2.19095,2.19095,2.19064,2.1909,55000000.0
2009-06-12 15:29:00,2.19108,2.19108,2.18916,2.18923,47000000.0
2009-06-12 15:30:00,2.18867,2.19052,2.18802,2.19047,71000000.0
2009-06-12 15:31:00,2.19099,2.19156,2.19088,2.19156,58000000.0
2009-06-12 15:32:00,2.19156,2.19194,2.19152,2.19194,25000000.0
2009-06-12 15:33:00,2.19162,2.19188,2.19136,2.19138,32000000.0
2009-06-12 15:34:00,2.19113,2.19113,2.19052,2.19052,22000000.0
2009-06-12 15:35:00,2.19025,2.19035,2.18977,2.18977,30000000.0
2009-06-12 15:36:00,2.18949,2.18949,2.18913,2.18913,23000000.0
2009-06-12 15:37:00,2.18934,2.18973,2.18929,2.18951,24000000.0
2009-06-12 15:38:00,2.18887,2.18912,2.1886,2.1886,61000000.0
2009-06-12 15:39:00,2.18881,2.18922,2.1888,2.18883,40000000.0
2009-06-12 15:40:00,2.18826,2.18879,2.18825,2.18825,37000000.0
2009-06-12 15:41:00,2.18813,2.18821,2.18759,2.18759,43000000.0
2009-06-12 15:42:00,2.18794,2.18835,2.18792,2.18835,41000000.0
2009-06-12 15:43:00,2.18871,2.18917,2.18871,2.18917,30000000.0
2009-06-12 15:44:00,2.1891,2.18927,2.18875,2.18927,29000000.0
2009-06-12 15:45:00,2.18899,2.1891,2.18887,2.1891,36000000.0
2009-06-12 15:46:00,2.18949,2.1898,2.1894,2.18962,24000000.0
2009-06-12 15:47:00,2.18977,2.19011,2.18907,2.18908,31000000.0
2009-06-12 15:48:00,2.18913,2.18934,2.18881,2.18881,33000000.0
2009-06-12 15:49:00,2.18908,2.18935,2.18895,2.18935,25000000.0
2009-06-12 15:50:00,2.189,2.18909,2.18864,2.18864,11000000.0
2009-06-12 15:51:00,2.18902,2.18915,2.18881,2.18915,37000000.0
2009-06-12 15:52:00,2.18926,2.18945,2.18903,2.18945,23000000.0
2009-06-12 15:53:00,2.18943,2.18943,2.1891,2.1891,15000000.0
2009-06-12 15:54:00,2.18881,2.1897,2.18881,2.18953,26000000.0
2009-06-12 15:55:00,2.18965,2.19045,2.18945,2.19045,33000000.0
2009-06-12 15:56:00,2.1906,2.19112,2.19047,2.19063,36000000.0
2009-06-12 15:57:00,2.19046,2.19098,2.19036,2.19098,34000000.0
2009-06-12 15:58:00,2.19152,2.192,2.19128,2.19128,24000000.0
2009-06-12 15:59:00,2.19126,2.19135,2.19099,2.19135,23000000.0
2009-06-12 16:00:00,2.19187,2.19187,2.19121,2.19121,51000000.0
2009-06-12 16:01:00,2.1911,2.19143,2.19082,2.19143,31000000.0
2009-06-12 16:02:00,2.19123,2.19149,2.19085,2.19143,29000000.0
2009-06-12 16:03:00,2.19165,2.19231,2.19165,2.19231,51000000.0
2009-06-12 16:04:00,2.19289,2.1936,2.19259,2.1936,38000000.0
2009-06-12 16:05:00,2.19369,2.19407,2.19369,2.19407,37000000.0
2009-06-12 16:06:00,2.194,2.19425,2.19373,2.19425,33000000.0
2009-06-12 16:07:00,2.19433,2.19433,2.19371,2.19371,37000000.0
2009-06-12 16:08:00,2.19349,2.19357,2.19323,2.19323,37000000.0
2009-06-12 16:09:00,2.19312,2.19318,2.19291,2.19309,44000000.0
2009-06-12 16:10:00,2.19269,2.19277,2.19229,2.19277,41000000.0
2009-06-12 16:11:00,2.19228,2.19228,2.19069,2.19136,27000000.0
2009-06-12 16:12:00,2.19129,2.19129,2.18969,2.18977,22000000.0
2009-06-12 16:13:00,2.18919,2.18952,2.18919,2.1894,38000000.0
2009-06-12 16:14:00,2.18952,2.18988,2.18952,2.18969,41000000.0
2009-06-12 16:15:00,2.18977,2.1904,2.18977,2.1904,42000000.0
2009-06-12 16:16:00,2.19025,2.19035,2.18999,2.19018,45000000.0
2009-06-12 16:17:00,2.19018,2.19032,2.1896,2.1896,22000000.0
2009-06-12 16:18:00,2.18924,2.18924,2.18853,2.18884,49000000.0
2009-06-12 16:19:00,2.18892,2.1894,2.18868,2.1894,27000000.0
2009-06-12 16:20:00,2.18918,2.18918,2.18868,2.18868,52000000.0
2009-06-12 16:21:00,2.1885,2.18913,2.18834,2.18913,37000000.0
2009-06-12 16:22:00,2.18897,2.18897,2.18831,2.18846,50000000.0
2009-06-12 16:23:00,2.1883,2.18841,2.18813,2.18841,48000000.0
2009-06-12 16:24:00,2.18845,2.18894,2.18843,2.18894,44000000.0
2009-06-12 16:25:00,2.18989,2.19053,2.18989,2.19053,28000000.0
2009-06-12 16:26:00,2.1913,2.1913,2.19078,2.1911,41000000.0
2009-06-12 16:27:00,2.19078,2.19086,2.19019,2.1903,46000000.0
2009-06-12 16:28:00,2.19079,2.1911,2.19066,2.1911,34000000.0
2009-06-12 16:29:00,2.19137,2.19137,2.1908,2.19116,24000000.0
2009-06-12 16:30:00,2.19085,2.19085,2.19015,2.19015,43000000.0
2009-06-12 16:31:00,2.1901,2.1901,2.18958,2.18958,36000000.0
2009-06-12 16:32:00,2.18969,2.18996,2.18923,2.18996,34000000.0
2009-06-12 16:33:00,2.1903,2.1903,2.18986,2.18997,41000000.0
2009-06-12 16:34:00,2.18962,2.18962,2.18919,2.18935,29000000.0
2009-06-12 16:35:00,2.18943,2.18943,2.18852,2.18852,53000000.0
2009-06-12 16:36:00,2.18809,2.18919,2.18809,2.18919,43000000.0
2009-06-12 16:37:00,2.18866,2.18866,2.1879,2.1879,56000000.0
2009-06-12 16:38:00,2.18668,2.18668,2.18577,2.18638,34000000.0
2009-06-12 16:39:00,2.18656,2.18837,2.18656,2.18837,43000000.0
2009-06-12 16:40:00,2.1887,2.18965,2.1887,2.18965,63000000.0
2009-06-12 16:41:00,2.18954,2.18974,2.18941,2.18974,44000000.0
2009-06-12 16:42:00,2.18901,2.18901,2.18788,2.18788,57000000.0
2009-06-12 16:43:00,2.1865,2.18668,2.18565,2.18668,20000000.0
2009-06-12 16:44:00,2.18636,2.18636,2.18589,2.18623,34000000.0
2009-06-12 16:45:00,2.18665,2.18763,2.18665,2.18763,41000000.0
2009-06-12 16:46:00,2.18767,2.18813,2.18767,2.18786,59000000.0
2009-06-12 16:47:00,2.18785,2.1881,2.18763,2.18783,55000000.0
2009-06-12 16:48:00,2.18781,2.18781,2.18682,2.18682,46000000.0
2009-06-12 16:49:00,2.18673,2.18692,2.18662,2.18692,35000000.0
2009-06-12 16:50:00,2.18668,2.18788,2.18668,2.18777,45000000.0
2009-06-12 16:51:00,2.18785,2.18832,2.18785,2.18826,30000000.0
2009-06-12 16:52:00,2.18777,2.18777,2.18713,2.18776,30000000.0
2009-06-12 16:53:00,2.18786,2.18786,2.18762,2.18762,19000000.0
2009-06-12 16:54:00,2.18755,2.18755,2.18579,2.18585,18000000.0
2009-06-12 16:55:00,2.18559,2.18561,2.18467,2.1849,40000000.0
2009-06-12 16:56:00,2.18479,2.18539,2.18471,2.18517,37000000.0
2009-06-12 16:57:00,2.18525,2.18568,2.18516,2.18568,17000000.0
2009-06-12 16:58:00,2.18656,2.18656,2.18627,2.18647,45000000.0
2009-06-12 16:59:00,2.18696,2.18696,2.18552,2.18633,39000000.0
2009-06-12 17:00:00,2.1862,2.18699,2.18599,2.18635,47000000.0
2009-06-12 17:01:00,2.1855,2.18585,2.18483,2.18512,26000000.0
2009-06-12 17:02:00,2.18533,2.1856,2.18453,2.18453,33000000.0
2009-06-12 17:03:00,2.18463,2.18498,2.18451,2.18471,33000000.0
2009-06-12 17:04:00,2.1849,2.18525,2.1849,2.18504,37000000.0
2009-06-12 17:05:00,2.18502,2.18542,2.18485,2.18529,35000000.0
2009-06-12 17:06:00,2.18536,2.18536,2.18494,2.18494,46000000.0
2009-06-12 17:07:00,2.18507,2.18542,2.18507,2.18542,33000000.0
2009-06-12 17:08:00,2.1857,2.18573,2.1854,2.18573,45000000.0
2009-06-12 17:09:00,2.18593,2.18593,2.18549,2.18564,47000000.0
2009-06-12 17:10:00,2.18595,2.18637,2.1859,2.1859,36000000.0
2009-06-12 17:11:00,2.18579,2.18579,2.1855,2.1856,44000000.0
2009-06-12 17:12:00,2.18534,2.18544,2.18518,2.18526,23000000.0
2009-06-12 17:13:00,2.18522,2.1855,2.18493,2.18522,35000000.0
2009-06-12 17:14:00,2.18461,2.18481,2.18454,2.18454,27000000.0
2009-06-12 17:15:00,2.18436,2.18436,2.18404,2.18409,26000000.0
2009-06-12 17:16:00,2.18381,2.1839,2.18375,2.18382,27000000.0
2009-06-12 17:17:00,2.18451,2.18508,2.18451,2.18462,38000000.0
2009-06-12 17:18:00,2.18467,2.18476,2.18452,2.18476,29000000.0
2009-06-12 17:19:00,2.18503,2.18524,2.18503,2.18524,19000000.0
2009-06-12 17:20:00,2.18499,2.18576,2.18488,2.18488,29000000.0
2009-06-12 17:21:00,2.18479,2.18498,2.18438,2.18438,26000000.0
2009-06-12 17:22:00,2.18426,2.18455,2.18418,2.18418,30000000.0
2009-06-12 17:23:00,2.18402,2.18433,2.18402,2.18414,32000000.0
2009-06-12 17:24:00,2.18371,2.18419,2.18371,2.18383,23000000.0
2009-06-12 17:25:00,2.18372,2.18408,2.18371,2.18408,20000000.0
2009-06-12 17:26:00,2.18439,2.18459,2.18438,2.18449,18000000.0
2009-06-12 17:27:00,2.18369,2.18384,2.18204,2.18208,44000000.0
2009-06-12 17:28:00,2.18188,2.18216,2.18186,2.18216,39000000.0
2009-06-12 17:29:00,2.18204,2.18241,2.18203,2.18241,36000000.0
2009-06-12 17:30:00,2.18238,2.18238,2.18196,2.18216,61000000.0
2009-06-12 17:31:00,2.18196,2.18218,2.18196,2.18202,62000000.0
2009-06-12 17:32:00,2.18171,2.18182,2.18152,2.18152,54000000.0
2009-06-12 17:33:00,2.18136,2.18168,2.18096,2.18116,64000000.0
2009-06-12 17:34:00,2.1804,2.1804,2.17966,2.17983,60000000.0
2009-06-12 17:35:00,2.17952,2.18062,2.17952,2.18062,43000000.0
2009-06-12 17:36:00,2.18064,2.18069,2.18039,2.18069,58000000.0
2009-06-12 17:37:00,2.18099,2.18117,2.18077,2.18096,47000000.0
2009-06-12 17:38:00,2.18128,2.18219,2.18128,2.18219,44000000.0
2009-06-12 17:39:00,2.18312,2.18368,2.18312,2.18312,41000000.0
2009-06-12 17:40:00,2.18295,2.18318,2.18277,2.18298,59000000.0
2009-06-12 17:41:00,2.18271,2.18274,2.18264,2.18274,50000000.0
2009-06-12 17:42:00,2.18272,2.18272,2.18248,2.18248,37000000.0
2009-06-12 17:43:00,2.18222,2.1826,2.18222,2.18224,33000000.0
2009-06-12 17:44:00,2.18183,2.18267,2.18183,2.18267,46000000.0
2009-06-12 17:45:00,2.18354,2.18354,2.18298,2.18309,49000000.0
2009-06-12 17:46:00,2.18291,2.18341,2.18291,2.18341,56000000.0
2009-06-12 17:47:00,2.18353,2.18388,2.18353,2.18388,65000000.0
2009-06-12 17:48:00,2.18405,2.18413,2.18389,2.18409,61000000.0
2009-06-12 17:49:00,2.18419,2.1842,2.18384,2.18393,72000000.0
2009-06-12 17:50:00,2.18429,2.18475,2.18429,2.18475,53000000.0
2009-06-12 17:51:00,2.1847,2.1847,2.1842,2.18439,54000000.0
2009-06-12 17:52:00,2.18435,2.18497,2.18435,2.18497,51000000.0
2009-06-12 17:53:00,2.18565,2.18587,2.18555,2.1856,42000000.0
2009-06-12 17:54:00,2.18549,2.18561,2.18541,2.18541,32000000.0
2009-06-12 17:55:00,2.18542,2.18579,2.18542,2.18579,32000000.0
2009-06-12 17:56:00,2.18537,2.18537,2.18483,2.18533,47000000.0
2009-06-12 17:57:00,2.18517,2.18554,2.18517,2.18554,34000000.0
2009-06-12 17:58:00,2.18563,2.18576,2.18563,2.1857,44000000.0
2009-06-12 17:59:00,2.18524,2.18524,2.18505,2.1851,39000000.0
2009-06-12 18:00:00,2.18492,2.18503,2.18418,2.18503,32000000.0
2009-06-12 18:01:00,2.18511,2.18511,2.1847,2.18496,52000000.0
2009-06-12 18:02:00,2.18504,2.1855,2.18504,2.18524,30000000.0
2009-06-12 18:03:00,2.18531,2.18563,2.18528,2.18563,38000000.0
2009-06-12 18:04:00,2.18558,2.18592,2.18558,2.18592,38000000.0
2009-06-12 18:05:00,2.18581,2.18619,2.18581,2.18619,36000000.0
2009-06-12 18:06:00,2.18619,2.18619,2.18594,2.186,32000000.0
2009-06-12 18:07:00,2.1858,2.18584,2.18547,2.18584,38000000.0
2009-06-12 18:08:00,2.18581,2.18582,2.1854,2.18582,56000000.0
2009-06-12 18:09:00,2.18536,2.18539,2.18517,2.18526,34000000.0
2009-06-12 18:10:00,2.18487,2.18501,2.18477,2.18477,26000000.0
2009-06-12 18:11:00,2.18476,2.18485,2.1845,2.18461,34000000.0
2009-06-12 18:12:00,2.18474,2.18508,2.18474,2.18481,24000000.0
2009-06-12 18:13:00,2.18479,2.18528,2.18479,2.18528,30000000.0
2009-06-12 18:14:00,2.18503,2.18503,2.18386,2.18416,22000000.0
2009-06-12 18:15:00,2.18397,2.18412,2.18382,2.18412,21000000.0
2009-06-12 18:16:00,2.18408,2.18427,2.18396,2.18406,66000000.0
2009-06-12 18:17:00,2.18414,2.18453,2.18388,2.18388,60000000.0
2009-06-12 18:18:00,2.18374,2.18396,2.18364,2.18364,33000000.0
2009-06-12 18:19:00,2.18375,2.18384,2.18358,2.18365,46000000.0
2009-06-12 18:20:00,2.18357,2.18358,2.18305,2.18305,61000000.0
2009-06-12 18:21:00,2.18309,2.18368,2.18309,2.18333,37000000.0
2009-06-12 18:22:00,2.18323,2.18337,2.18301,2.18302,49000000.0
2009-06-12 18:23:00,2.18326,2.18329,2.18283,2.18301,34000000.0
2009-06-12 18:24:00,2.18268,2.18287,2.18243,2.1826,47000000.0
2009-06-12 18:25:00,2.18259,2.18291,2.18254,2.18254,31000000.0
2009-06-12 18:26:00,2.18234,2.18245,2.18234,2.18235,43000000.0
2009-06-12 18:27:00,2.18225,2.18248,2.18225,2.18241,35000000.0
2009-06-12 18:28:00,2.18236,2.18253,2.18236,2.18253,18000000.0
2009-06-12 18:29:00,2.18247,2.18252,2.18245,2.18245,24000000.0
2009-06-12 18:30:00,2.18235,2.18235,2.18196,2.18196,32000000.0
2009-06-12 18:31:00,2.1819,2.18208,2.18181,2.18204,46000000.0
2009-06-12 18:32:00,2.18177,2.18295,2.18177,2.18295,55000000.0
2009-06-12 18:33:00,2.18301,2.18303,2.18288,2.18303,29000000.0
2009-06-12 18:34:00,2.18305,2.18346,2.18305,2.18346,32000000.0
2009-06-12 18:35:00,2.18342,2.18342,2.18316,2.18338,47000000.0
2009-06-12 18:36:00,2.18322,2.18322,2.18247,2.18247,65000000.0
2009-06-12 18:37:00,2.18245,2.18246,2.18221,2.18245,63000000.0
2009-06-12 18:38:00,2.18246,2.18264,2.18244,2.18261,61000000.0
2009-06-12 18:39:00,2.18246,2.18254,2.18214,2.18214,37000000.0
2009-06-12 18:40:00,2.18237,2.18256,2.18223,2.18256,52000000.0
2009-06-12 18:41:00,2.18262,2.18276,2.18242,2.18256,68000000.0
2009-06-12 18:42:00,2.18261,2.18278,2.18261,2.18276,40000000.0
2009-06-12 18:43:00,2.18263,2.18263,2.18226,2.18227,39000000.0
2009-06-12 18:44:00,2.18221,2.18232,2.1822,2.18232,33000000.0
2009-06-12 18:45:00,2.18284,2.18291,2.18276,2.18284,57000000.0
2009-06-12 18:46:00,2.18262,2.1829,2.18255,2.18266,61000000.0
2009-06-12 18:47:00,2.18274,2.18279,2.18272,2.18276,41000000.0
2009-06-12 18:48:00,2.18296,2.18308,2.18296,2.18308,26000000.0
2009-06-12 18:49:00,2.18293,2.18293,2.18271,2.18288,31000000.0
2009-06-12 18:50:00,2.1831,2.1831,2.18266,2.18266,37000000.0
2009-06-12 18:51:00,2.18258,2.18258,2.18231,2.18243,17000000.0
2009-06-12 18:52:00,2.18264,2.18264,2.18213,2.18213,33000000.0
2009-06-12 18:53:00,2.18222,2.18222,2.18126,2.18138,31000000.0
2009-06-12 18:54:00,2.18196,2.18324,2.18196,2.18306,11000000.0
2009-06-12 18:55:00,2.18286,2.18308,2.18257,2.18257,22000000.0
2009-06-12 18:56:00,2.18203,2.18302,2.18203,2.18275,16000000.0
2009-06-12 18:57:00,2.18305,2.18305,2.18282,2.18286,15000000.0
2009-06-12 18:58:00,2.18318,2.18322,2.18316,2.18317,19000000.0
2009-06-12 18:59:00,2.18286,2.18286,2.18172,2.18239,26000000.0
2009-06-12 19:00:00,2.18209,2.18229,2.18209,2.18229,12000000.0
2009-06-12 19:01:00,2.18232,2.18284,2.18232,2.18284,18000000.0
2009-06-12 19:02:00,2.18295,2.183,2.18255,2.18298,23000000.0
2009-06-12 19:03:00,2.18268,2.18268,2.18247,2.1826,21000000.0
2009-06-12 19:04:00,2.18253,2.1828,2.18232,2.18232,55000000.0
2009-06-12 19:05:00,2.18246,2.18315,2.18246,2.18305,42000000.0
2009-06-12 19:06:00,2.18315,2.18315,2.18277,2.18288,63000000.0
2009-06-12 19:07:00,2.1832,2.1837,2.1832,2.18362,39000000.0
2009-06-12 19:08:00,2.18363,2.18391,2.18328,2.18328,32000000.0
2009-06-12 19:09:00,2.18299,2.18383,2.18299,2.18383,56000000.0
2009-06-12 19:10:00,2.18275,2.18291,2.18259,2.18291,27000000.0
2009-06-12 19:11:00,2.18295,2.18315,2.18289,2.18315,36000000.0
2009-06-12 19:12:00,2.18317,2.18317,2.18298,2.18298,25000000.0
2009-06-12 19:13:00,2.18328,2.18336,2.18328,2.18329,23000000.0
2009-06-12 19:14:00,2.18332,2.1834,2.18325,2.1834,37000000.0
2009-06-12 19:15:00,2.1837,2.1837,2.1835,2.18356,17000000.0
2009-06-12 19:16:00,2.1839,2.18423,2.1839,2.18423,23000000.0
2009-06-12 19:17:00,2.18411,2.18418,2.18375,2.18375,17000000.0
2009-06-12 19:18:00,2.18378,2.18387,2.18359,2.18377,30000000.0
2009-06-12 19:19:00,2.18365,2.18371,2.18334,2.18334,36000000.0
2009-06-12 19:20:00,2.18317,2.18325,2.18312,2.18325,23000000.0
2009-06-12 19:21:00,2.18317,2.1832,2.18295,2.183,21000000.0
2009-06-12 19:22:00,2.18295,2.18334,2.18293,2.18304,25000000.0
2009-06-12 19:23:00,2.18322,2.18322,2.18312,2.18312,12000000.0
2009-06-12 19:24:00,2.18311,2.18319,2.18294,2.18312,39000000.0
2009-06-12 19:25:00,2.18345,2.18345,2.18313,2.18313,49000000.0
2009-06-12 19:26:00,2.18322,2.1833,2.18303,2.1831,48000000.0
2009-06-12 19:27:00,2.1834,2.18343,2.18313,2.18325,51000000.0
2009-06-12 19:28:00,2.18319,2.18319,2.18298,2.18298,40000000.0
2009-06-12 19:29:00,2.18302,2.18318,2.18251,2.18251,28000000.0
2009-06-12 19:30:00,2.18242,2.18242,2.18193,2.18202,32000000.0
2009-06-12 19:31:00,2.18178,2.18223,2.18178,2.18204,28000000.0
2009-06-12 19:32:00,2.18212,2.18244,2.18212,2.18244,31000000.0
2009-06-12 19:33:00,2.18291,2.18295,2.18272,2.18276,14000000.0
2009-06-12 19:34:00,2.18239,2.18273,2.18164,2.18164,49000000.0
2009-06-12 19:35:00,2.18283,2.18283,2.18216,2.18246,28000000.0
2009-06-12 19:36:00,2.18229,2.18269,2.18229,2.18269,16000000.0
2009-06-12 19:37:00,2.1831,2.18335,2.1831,2.18314,26000000.0
2009-06-12 19:38:00,2.18328,2.18364,2.18328,2.18363,18000000.0
2009-06-12 19:39:00,2.18342,2.18363,2.18312,2.18312,13000000.0
2009-06-12 19:40:00,2.18323,2.18359,2.18323,2.1835,16000000.0
2009-06-12 19:41:00,2.1836,2.18361,2.18336,2.18361,17000000.0
2009-06-12 19:42:00,2.18336,2.18372,2.18336,2.18372,19000000.0
2009-06-12 19:43:00,2.18347,2.18368,2.18336,2.18336,21000000.0
2009-06-12 19:44:00,2.18329,2.18358,2.18329,2.18354,21000000.0
2009-06-12 19:45:00,2.18335,2.18349,2.18263,2.18263,33000000.0
2009-06-12 19:46:00,2.18257,2.18301,2.18257,2.18299,18000000.0
2009-06-12 19:47:00,2.18344,2.18345,2.1832,2.18345,22000000.0
2009-06-12 19:48:00,2.18316,2.18348,2.18316,2.18348,18000000.0
2009-06-12 19:49:00,2.18361,2.18361,2.18347,2.18347,27000000.0
2009-06-12 19:50:00,2.18343,2.18352,2.18332,2.18352,23000000.0
2009-06-12 19:51:00,2.1833,2.18378,2.1833,2.18378,25000000.0
2009-06-12 19:52:00,2.18394,2.18397,2.18386,2.18391,15000000.0
2009-06-12 19:53:00,2.18384,2.18384,2.18377,2.18379,21000000.0
2009-06-12 19:54:00,2.18353,2.18387,2.18333,2.18387,9000000.0
2009-06-12 19:55:00,2.18409,2.18418,2.18389,2.18411,30000000.0
2009-06-12 19:56:00,2.18414,2.18414,2.18396,2.18396,20000000.0
2009-06-12 19:57:00,2.18402,2.18467,2.18402,2.18467,12000000.0
2009-06-12 19:58:00,2.18467,2.18519,2.18439,2.18519,13000000.0
2009-06-12 19:59:00,2.18602,2.18602,2.18557,2.18557,31000000.0
2009-06-12 20:00:00,2.18498,2.18511,2.18498,2.1851,23000000.0
2009-06-12 20:01:00,2.18509,2.18556,2.18485,2.18556,13000000.0
2009-06-12 20:02:00,2.18571,2.18571,2.18477,2.18477,20000000.0
2009-06-12 20:03:00,2.18504,2.18508,2.18496,2.18498,18000000.0
2009-06-12 20:04:00,2.18473,2.1848,2.18427,2.18447,27000000.0
2009-06-12 20:05:00,2.18445,2.1845,2.18431,2.18441,23000000.0
2009-06-12 20:06:00,2.1845,2.1845,2.18416,2.18416,13000000.0
2009-06-12 20:07:00,2.18348,2.18348,2.18286,2.18291,29000000.0
2009-06-12 20:08:00,2.18317,2.18324,2.18284,2.18284,15000000.0
2009-06-12 20:09:00,2.18307,2.18331,2.18276,2.18276,17000000.0
2009-06-12 20:10:00,2.18287,2.18357,2.18287,2.18356,20000000.0
2009-06-12 20:11:00,2.18355,2.18368,2.18345,2.18365,10000000.0
2009-06-12 20:12:00,2.18372,2.18393,2.18364,2.18393,15000000.0
2009-06-12 20:13:00,2.18371,2.18384,2.18327,2.18327,17000000.0
2009-06-12 20:14:00,2.18307,2.18307,2.18232,2.1826,15000000.0
2009-06-12 20:15:00,2.18252,2.18254,2.18218,2.18254,10000000.0
2009-06-12 20:16:00,2.18248,2.18263,2.18243,2.18263,22000000.0
2009-06-12 20:17:00,2.18256,2.18256,2.18181,2.18181,17000000.0
2009-06-12 20:18:00,2.18176,2.18199,2.18174,2.18194,24000000.0
2009-06-12 20:19:00,2.18204,2.18215,2.18189,2.18189,9000000.0
2009-06-12 20:20:00,2.18205,2.18205,2.18029,2.18029,14000000.0
2009-06-12 20:21:00,2.18007,2.18007,2.17986,2.18003,7000000.0
2009-06-12 20:22:00,2.18036,2.18036,2.17997,2.17997,12000000.0
2009-06-12 20:23:00,2.18008,2.18008,2.1796,2.1796,8000000.0
2009-06-12 20:24:00,2.18068,2.18095,2.18067,2.18067,15000000.0
2009-06-12 20:25:00,2.18101,2.18101,2.1804,2.1804,16000000.0
2009-06-12 20:26:00,2.18052,2.18064,2.18006,2.18006,22000000.0
2009-06-12 20:27:00,2.17991,2.18022,2.17991,2.18022,11000000.0
2009-06-12 20:28:00,2.18052,2.18069,2.18028,2.18028,7000000.0
2009-06-12 20:29:00,2.18012,2.18035,2.18009,2.18032,20000000.0
2009-06-12 20:30:00,2.18042,2.18058,2.1803,2.18058,27000000.0
2009-06-12 20:31:00,2.18058,2.18133,2.18058,2.18133,17000000.0
2009-06-12 20:32:00,2.18115,2.18135,2.18108,2.18135,20000000.0
2009-06-12 20:33:00,2.18106,2.18106,2.18077,2.18099,14000000.0
2009-06-12 20:34:00,2.1812,2.18123,2.18074,2.18102,28000000.0
2009-06-12 20:35:00,2.18117,2.18117,2.18055,2.18073,23000000.0
2009-06-12 20:36:00,2.18052,2.18064,2.18052,2.18063,11000000.0
2009-06-12 20:37:00,2.18073,2.18081,2.18071,2.18081,7000000.0
2009-06-12 20:38:00,2.18083,2.18089,2.18076,2.18088,10000000.0
2009-06-12 20:39:00,2.18077,2.18077,2.18039,2.18042,9000000.0
2009-06-12 20:40:00,2.18052,2.18056,2.18023,2.18023,7000000.0
2009-06-12 20:41:00,2.18056,2.18056,2.18021,2.18022,8000000.0
2009-06-12 20:42:00,2.17984,2.17984,2.17934,2.17934,15000000.0
2009-06-12 20:43:00,2.17967,2.18024,2.17967,2.17986,12000000.0
2009-06-12 20:44:00,2.17987,2.18046,2.17987,2.18046,7000000.0
2009-06-12 20:45:00,2.18088,2.18117,2.18077,2.18077,12000000.0
2009-06-12 20:46:00,2.18118,2.18138,2.18099,2.18099,9000000.0
2009-06-12 20:47:00,2.18089,2.18106,2.18077,2.18106,11000000.0
2009-06-12 20:48:00,2.18117,2.18117,2.18096,2.18096,11000000.0
2009-06-12 20:49:00,2.18076,2.18076,2.17914,2.17914,18000000.0
2009-06-12 20:50:00,2.18006,2.18083,2.18006,2.18077,8000000.0
2009-06-12 20:51:00,2.18045,2.18045,2.17998,2.1804,18000000.0
2009-06-12 20:52:00,2.18214,2.18215,2.18125,2.18132,15000000.0
2009-06-12 20:53:00,2.18196,2.18202,2.18186,2.18193,8000000.0
2009-06-12 20:54:00,2.18188,2.18188,2.18109,2.18113,10000000.0
2009-06-12 20:55:00,2.18045,2.18052,2.18024,2.18047,8000000.0
2009-06-12 20:56:00,2.18022,2.18033,2.18011,2.18011,8000000.0
2009-06-12 20:57:00,2.18007,2.18105,2.17989,2.18105,18000000.0
2009-06-12 20:58:00,2.18135,2.18151,2.18135,2.18151,14000000.0
2009-06-12 20:59:00,2.18164,2.18188,2.18164,2.18182,8000000.0
2009-06-12 21:00:00,2.18175,2.18175,2.18144,2.18175,11000000.0
2009-06-12 21:01:00,2.18156,2.18184,2.1813,2.18184,16000000.0
2009-06-12 21:02:00,2.18193,2.18193,2.18161,2.18177,18000000.0
2009-06-12 21:03:00,2.18181,2.18193,2.18168,2.18193,13000000.0
2009-06-12 21:04:00,2.1817,2.18192,2.18168,2.18191,8000000.0
2009-06-12 21:05:00,2.18198,2.1822,2.18198,2.1822,11000000.0
2009-06-12 21:06:00,2.18223,2.18233,2.18223,2.18233,8000000.0
2009-06-12 21:07:00,2.18259,2.18308,2.18259,2.18285,7000000.0
2009-06-12 21:08:00,2.18259,2.18281,2.18259,2.18281,11000000.0
2009-06-12 21:09:00,2.1827,2.18271,2.1824,2.1824,9000000.0
2009-06-12 21:10:00,2.1823,2.18231,2.18197,2.18197,9000000.0
2009-06-12 21:11:00,2.182,2.18216,2.18177,2.18177,8000000.0
2009-06-12 21:12:00,2.18197,2.18224,2.18018,2.18207,8000000.0
2009-06-12 21:13:00,2.18176,2.1818,2.18135,2.1818,8000000.0
2009-06-12 21:14:00,2.18278,2.18294,2.18278,2.18283,8000000.0
2009-06-12 21:15:00,2.18284,2.18295,2.18244,2.18244,11000000.0
2009-06-12 21:16:00,2.18223,2.18223,2.18204,2.18204,9000000.0
2009-06-12 21:17:00,2.18213,2.18228,2.18206,2.18228,7000000.0
2009-06-12 21:18:00,2.18215,2.18226,2.18215,2.18221,7000000.0
2009-06-12 21:19:00,2.18212,2.18232,2.18212,2.18222,7000000.0
2009-06-12 21:20:00,2.18216,2.18228,2.18205,2.18211,12000000.0
2009-06-12 21:21:00,2.18187,2.18187,2.18115,2.18115,8000000.0
2009-06-12 21:22:00,2.18087,2.18111,2.18087,2.18108,7000000.0
2009-06-12 21:23:00,2.18092,2.18095,2.1804,2.1804,10000000.0
2009-06-12 21:24:00,2.18019,2.18128,2.18019,2.18128,8000000.0
2009-06-12 21:25:00,2.18165,2.18165,2.18073,2.18073,9000000.0
2009-06-12 21:26:00,2.18067,2.18067,2.18062,2.18062,17000000.0
2009-06-12 21:27:00,2.1805,2.1805,2.18013,2.18049,31000000.0
2009-06-12 21:28:00,2.18045,2.18045,2.17997,2.17997,20000000.0
2009-06-12 21:29:00,2.17997,2.17997,2.17988,2.17988,11000000.0
2009-06-12 21:30:00,2.17999,2.18002,2.17952,2.17973,9000000.0
2009-06-12 21:31:00,2.17985,2.1801,2.17985,2.1801,7000000.0
2009-06-12 21:32:00,2.18007,2.18024,2.17996,2.17996,8000000.0
2009-06-12 21:33:00,2.18004,2.18029,2.18004,2.18014,7000000.0
2009-06-12 21:34:00,2.17953,2.17981,2.17953,2.17981,10000000.0
2009-06-12 21:35:00,2.17977,2.17995,2.17963,2.17963,11000000.0
2009-06-12 21:36:00,2.18002,2.1803,2.17977,2.17977,11000000.0
2009-06-12 21:37:00,2.17964,2.17964,2.17873,2.17873,10000000.0
2009-06-12 21:38:00,2.17944,2.17973,2.17943,2.17961,26000000.0
2009-06-12 21:39:00,2.17948,2.17948,2.17903,2.17906,18000000.0
2009-06-12 21:40:00,2.179,2.17926,2.17896,2.179,12000000.0
2009-06-12 21:41:00,2.17912,2.17912,2.17865,2.17865,13000000.0
2009-06-12 21:42:00,2.17854,2.17859,2.17835,2.17838,7000000.0
2009-06-12 21:43:00,2.17846,2.17904,2.17846,2.17904,11000000.0
2009-06-12 21:44:00,2.17914,2.17914,2.17882,2.17882,18000000.0
2009-06-12 21:45:00,2.17831,2.17831,2.178,2.178,10000000.0
2009-06-12 21:46:00,2.17748,2.17757,2.17744,2.17745,15000000.0
2009-06-12 21:47:00,2.17776,2.17793,2.17768,2.17793,10000000.0
2009-06-12 21:48:00,2.178,2.178,2.1774,2.1774,7000000.0
2009-06-12 21:49:00,2.17772,2.17776,2.17752,2.17776,8000000.0
2009-06-12 21:50:00,2.17772,2.17793,2.17756,2.17793,10000000.0
2009-06-12 21:51:00,2.17744,2.17804,2.17744,2.17804,8000000.0
2009-06-12 21:52:00,2.17826,2.17826,2.17809,2.17813,10000000.0
2009-06-12 21:53:00,2.178,2.17824,2.178,2.17809,8000000.0
2009-06-12 21:54:00,2.17838,2.17838,2.17827,2.17827,9000000.0
2009-06-12 21:55:00,2.17814,2.17818,2.17801,2.17809,11000000.0
2009-06-12 21:56:00,2.17795,2.17797,2.17778,2.17778,22000000.0
2009-06-12 21:57:00,2.17757,2.1777,2.17729,2.17738,13000000.0
2009-06-12 21:58:00,2.17733,2.17737,2.17665,2.17665,16000000.0
2009-06-12 21:59:00,2.17657,2.17697,2.17657,2.17693,25000000.0
2009-06-12 22:00:00,2.17691,2.17691,2.17663,2.17663,12000000.0
2009-06-12 22:01:00,2.17638,2.17638,2.17597,2.17597,19000000.0
2009-06-12 22:02:00,2.17571,2.17571,2.17537,2.17537,11000000.0
2009-06-12 22:03:00,2.17554,2.17603,2.17554,2.17603,33000000.0
2009-06-12 22:04:00,2.17633,2.17633,2.17552,2.17552,11000000.0
2009-06-12 22:05:00,2.17574,2.1772,2.17574,2.1772,16000000.0
2009-06-12 22:06:00,2.17722,2.17739,2.17688,2.17688,8000000.0
2009-06-12 22:07:00,2.17674,2.17698,2.17637,2.17648,15000000.0
2009-06-12 22:08:00,2.17756,2.17756,2.17678,2.17691,30000000.0
2009-06-12 22:09:00,2.17597,2.17597,2.1756,2.1756,13000000.0
2009-06-12 22:10:00,2.17566,2.17596,2.17566,2.17593,8000000.0
2009-06-12 22:11:00,2.17597,2.17737,2.17597,2.17737,11000000.0
2009-06-12 22:12:00,2.17758,2.17801,2.17758,2.17801,15000000.0
2009-06-12 22:13:00,2.17789,2.17797,2.17707,2.17707,10000000.0
2009-06-12 22:14:00,2.17714,2.1772,2.1771,2.1772,13000000.0
2009-06-12 22:15:00,2.17724,2.17734,2.17724,2.17734,9000000.0
2009-06-12 22:16:00,2.17759,2.17763,2.17751,2.17757,8000000.0
2009-06-12 22:17:00,2.17769,2.17772,2.17721,2.17721,16000000.0
2009-06-12 22:18:00,2.1772,2.17762,2.17701,2.17701,9000000.0
2009-06-12 22:19:00,2.17703,2.1772,2.17703,2.17707,5000000.0
2009-06-12 22:20:00,2.17701,2.17721,2.17671,2.17717,7000000.0
2009-06-12 22:21:00,2.17725,2.17754,2.17725,2.17749,11000000.0
2009-06-12 22:22:00,2.17751,2.17765,2.17736,2.17765,11000000.0
2009-06-12 22:23:00,2.1775,2.17752,2.17701,2.17701,15000000.0
2009-06-12 22:24:00,2.17653,2.17666,2.17643,2.17643,10000000.0
2009-06-12 22:25:00,2.17658,2.17693,2.17658,2.17682,8000000.0
2009-06-12 22:26:00,2.17684,2.17697,2.17684,2.17697,8000000.0
2009-06-12 22:27:00,2.17702,2.1773,2.17702,2.17724,10000000.0
2009-06-12 22:28:00,2.17732,2.17747,2.17726,2.17726,10000000.0
2009-06-12 22:29:00,2.17713,2.17728,2.177,2.17713,7000000.0
2009-06-12 22:30:00,2.17736,2.1774,2.177,2.17705,11000000.0
2009-06-12 22:31:00,2.17733,2.17745,2.17709,2.17713,22000000.0
2009-06-12 22:32:00,2.17709,2.17749,2.17709,2.17749,7000000.0
2009-06-12 22:33:00,2.17743,2.17747,2.17726,2.1773,38000000.0
2009-06-12 22:34:00,2.17742,2.17776,2.17736,2.17736,47000000.0
2009-06-12 22:35:00,2.1774,2.17805,2.1774,2.17805,27000000.0
2009-06-12 22:36:00,2.17852,2.17852,2.17826,2.17834,26000000.0
2009-06-12 22:37:00,2.17838,2.17843,2.17834,2.17843,28000000.0
2009-06-12 22:38:00,2.1781,2.1781,2.17745,2.17756,15000000.0
2009-06-12 22:39:00,2.17755,2.17773,2.17755,2.17771,11000000.0
2009-06-12 22:40:00,2.1781,2.1781,2.17746,2.17785,9000000.0
2009-06-12 22:41:00,2.17786,2.17813,2.17786,2.178,16000000.0
2009-06-12 22:42:00,2.17803,2.17826,2.17801,2.17822,9000000.0
2009-06-12 22:43:00,2.1783,2.17836,2.1783,2.17835,11000000.0
2009-06-12 22:44:00,2.17845,2.17845,2.17837,2.17837,8000000.0
2009-06-12 22:45:00,2.17887,2.17901,2.17886,2.17901,12000000.0
2009-06-12 22:46:00,2.17824,2.17824,2.17769,2.17787,9000000.0
2009-06-12 22:47:00,2.17768,2.1786,2.17768,2.1786,16000000.0
2009-06-12 22:48:00,2.17872,2.17882,2.17867,2.17874,11000000.0
2009-06-12 22:49:00,2.17877,2.17888,2.17877,2.17885,12000000.0
2009-06-12 22:50:00,2.17876,2.17878,2.17872,2.17876,16000000.0
2009-06-12 22:51:00,2.17871,2.17877,2.17866,2.17877,6000000.0
2009-06-12 22:52:00,2.17873,2.17884,2.17873,2.17884,10000000.0
2009-06-12 22:53:00,2.17887,2.17887,2.1787,2.17877,8000000.0
2009-06-12 22:54:00,2.17871,2.17873,2.17867,2.17869,13000000.0
2009-06-12 22:55:00,2.17883,2.17911,2.17883,2.17891,9000000.0
2009-06-12 22:56:00,2.17897,2.17945,2.17897,2.17945,8000000.0
2009-06-12 22:57:00,2.17944,2.17959,2.17942,2.17942,7000000.0
2009-06-12 22:58:00,2.1793,2.17936,2.17914,2.17917,7000000.0
2009-06-12 22:59:00,2.17869,2.17869,2.17562,2.17562,9000000.0
2009-06-14 23:00:00,2.19037,2.19037,2.18895,2.18958,12000000.0
2009-06-14 23:01:00,2.17643,2.18432,2.17643,2.18423,9000000.0
2009-06-14 23:02:00,2.18707,2.1904,2.18707,2.1904,8000000.0
2009-06-14 23:03:00,2.19061,2.19075,2.18919,2.18919,12000000.0
2009-06-14 23:04:00,2.18909,2.19122,2.18909,2.19122,11000000.0
2009-06-14 23:05:00,2.19134,2.19134,2.19126,2.19126,11000000.0
2009-06-14 23:06:00,2.19142,2.19178,2.19142,2.19178,8000000.0
2009-06-14 23:07:00,2.19202,2.19211,2.19172,2.19198,9000000.0
2009-06-14 23:08:00,2.19231,2.19252,2.19165,2.19165,15000000.0
2009-06-14 23:09:00,2.19161,2.19178,2.1912,2.19127,7000000.0
2009-06-14 23:10:00,2.19145,2.1916,2.19145,2.1916,6000000.0
2009-06-14 23:11:00,2.19166,2.19176,2.19166,2.19176,7000000.0
2009-06-14 23:12:00,2.19183,2.19183,2.19066,2.19066,8000000.0
2009-06-14 23:13:00,2.19004,2.19021,2.18981,2.18981,7000000.0
2009-06-14 23:14:00,2.18953,2.191,2.18931,2.191,9000000.0
2009-06-14 23:15:00,2.19204,2.19204,2.19046,2.19046,8000000.0
2009-06-14 23:16:00,2.19023,2.19023,2.18938,2.18938,9000000.0
2009-06-14 23:17:00,2.18978,2.19122,2.18978,2.19122,11000000.0
2009-06-14 23:18:00,2.19133,2.1914,2.1912,2.1914,9000000.0
2009-06-14 23:19:00,2.19152,2.19171,2.19146,2.19171,11000000.0
2009-06-14 23:20:00,2.19151,2.19154,2.19149,2.19154,5000000.0
2009-06-14 23:21:00,2.19176,2.19218,2.19176,2.19218,10000000.0
2009-06-14 23:22:00,2.1925,2.19253,2.19211,2.19211,7000000.0
2009-06-14 23:23:00,2.19244,2.19269,2.19244,2.19269,7000000.0
2009-06-14 23:24:00,2.19255,2.19256,2.19244,2.19244,9000000.0
2009-06-14 23:25:00,2.19233,2.19233,2.1922,2.19224,15000000.0
2009-06-14 23:26:00,2.19231,2.19235,2.19223,2.19231,10000000.0
2009-06-14 23:27:00,2.19252,2.19285,2.19252,2.19285,12000000.0
2009-06-14 23:28:00,2.19298,2.19298,2.19292,2.19292,5000000.0
2009-06-14 23:29:00,2.19296,2.19296,2.1925,2.1927,25000000.0
2009-06-14 23:30:00,2.19307,2.19307,2.19242,2.19242,16000000.0
2009-06-14 23:31:00,2.19244,2.19244,2.19234,2.19234,14000000.0
2009-06-14 23:32:00,2.19222,2.19222,2.19138,2.19138,9000000.0
2009-06-14 23:33:00,2.18998,2.19064,2.18998,2.19064,8000000.0
2009-06-14 23:34:00,2.1912,2.19122,2.19115,2.19115,9000000.0
2009-06-14 23:35:00,2.19108,2.19108,2.19102,2.19105,12000000.0
2009-06-14 23:36:00,2.19134,2.1915,2.19129,2.19144,9000000.0
2009-06-14 23:37:00,2.19101,2.19101,2.18943,2.18943,8000000.0
2009-06-14 23:38:00,2.19063,2.19106,2.19063,2.19106,7000000.0
2009-06-14 23:39:00,2.19077,2.1915,2.19064,2.1911,11000000.0
2009-06-14 23:40:00,2.191,2.191,2.18932,2.18932,21000000.0
2009-06-14 23:41:00,2.19015,2.19018,2.18995,2.18995,8000000.0
2009-06-14 23:42:00,2.18975,2.18993,2.18971,2.18978,19000000.0
2009-06-14 23:43:00,2.19006,2.19028,2.19006,2.19028,8000000.0
2009-06-14 23:44:00,2.19,2.19,2.18834,2.18951,8000000.0
2009-06-14 23:45:00,2.18987,2.19004,2.18986,2.18986,7000000.0
2009-06-14 23:46:00,2.19012,2.19012,2.19005,2.1901,8000000.0
2009-06-14 23:47:00,2.19015,2.19021,2.18993,2.18999,11000000.0
2009-06-14 23:48:00,2.18991,2.18991,2.18944,2.18944,7000000.0
2009-06-14 23:49:00,2.18833,2.18849,2.18833,2.18847,9000000.0
2009-06-14 23:50:00,2.18819,2.18819,2.18592,2.18592,5000000.0
2009-06-14 23:51:00,2.18652,2.18812,2.18652,2.18812,10000000.0
2009-06-14 23:52:00,2.18795,2.18818,2.18795,2.18818,7000000.0
2009-06-14 23:53:00,2.18837,2.18851,2.18817,2.18836,11000000.0
2009-06-14 23:54:00,2.18832,2.18876,2.18832,2.18857,7000000.0
2009-06-14 23:55:00,2.18863,2.18869,2.1886,2.18869,9000000.0
2009-06-14 23:56:00,2.18866,2.18889,2.18844,2.18849,12000000.0
2009-06-14 23:57:00,2.18867,2.18881,2.18855,2.18872,25000000.0
2009-06-14 23:58:00,2.18879,2.18927,2.18879,2.18911,8000000.0
2009-06-14 23:59:00,2.18949,2.18958,2.18928,2.18957,18000000.0
2009-06-15 00:00:00,2.18954,2.18969,2.18951,2.18954,7000000.0
2009-06-15 00:01:00,2.18941,2.18994,2.18941,2.18988,8000000.0
2009-06-15 00:02:00,2.19009,2.19012,2.18977,2.19012,9000000.0
2009-06-15 00:03:00,2.19072,2.19083,2.19032,2.19032,12000000.0
2009-06-15 00:04:00,2.19037,2.19069,2.19021,2.19069,10000000.0
2009-06-15 00:05:00,2.19123,2.19145,2.19085,2.19085,9000000.0
2009-06-15 00:06:00,2.19051,2.19051,2.18992,2.18992,8000000.0
2009-06-15 00:07:00,2.19,2.19179,2.19,2.19179,9000000.0
2009-06-15 00:08:00,2.19186,2.19198,2.19185,2.19191,8000000.0
2009-06-15 00:09:00,2.19169,2.19169,2.19003,2.19009,7000000.0
2009-06-15 00:10:00,2.18952,2.18952,2.18928,2.18933,23000000.0
2009-06-15 00:11:00,2.18956,2.18989,2.18947,2.18965,10000000.0
2009-06-15 00:12:00,2.18972,2.1901,2.18941,2.1901,9000000.0
2009-06-15 00:13:00,2.18989,2.19064,2.18989,2.19051,8000000.0
2009-06-15 00:14:00,2.19042,2.19051,2.19032,2.19051,7000000.0
2009-06-15 00:15:00,2.19073,2.19073,2.1905,2.19069,9000000.0
2009-06-15 00:16:00,2.19063,2.19063,2.19021,2.19021,9000000.0
2009-06-15 00:17:00,2.19024,2.19024,2.19002,2.19011,7000000.0
2009-06-15 00:18:00,2.1901,2.1901,2.1898,2.1898,8000000.0
2009-06-15 00:19:00,2.18971,2.18971,2.18869,2.18869,10000000.0
2009-06-15 00:20:00,2.18883,2.18943,2.18883,2.18943,10000000.0
2009-06-15 00:21:00,2.1895,2.1895,2.1893,2.18937,8000000.0
2009-06-15 00:22:00,2.18917,2.1893,2.18917,2.18928,8000000.0
2009-06-15 00:23:00,2.18939,2.18941,2.18917,2.18941,8000000.0
2009-06-15 00:24:00,2.18917,2.18918,2.18882,2.18899,8000000.0
2009-06-15 00:25:00,2.18878,2.18888,2.18878,2.18883,11000000.0
2009-06-15 00:26:00,2.18895,2.18895,2.18852,2.18857,7000000.0
2009-06-15 00:27:00,2.18834,2.18844,2.18833,2.18833,10000000.0
2009-06-15 00:28:00,2.18813,2.18813,2.1869,2.1869,9000000.0
2009-06-15 00:29:00,2.18703,2.18777,2.18695,2.18777,10000000.0
2009-06-15 00:30:00,2.18723,2.18728,2.18715,2.18728,8000000.0
2009-06-15 00:31:00,2.18744,2.18793,2.18742,2.18793,7000000.0
2009-06-15 00:32:00,2.18834,2.18854,2.18827,2.1885,7000000.0
2009-06-15 00:33:00,2.18748,2.18748,2.18699,2.18708,9000000.0
2009-06-15 00:34:00,2.18711,2.18739,2.18708,2.18724,23000000.0
2009-06-15 00:35:00,2.18702,2.18745,2.18702,2.18744,7000000.0
2009-06-15 00:36:00,2.18734,2.18734,2.18698,2.18698,9000000.0
2009-06-15 00:37:00,2.18699,2.18699,2.18509,2.18671,8000000.0
2009-06-15 00:38:00,2.18641,2.18641,2.18602,2.18641,7000000.0
2009-06-15 00:39:00,2.186,2.186,2.18537,2.18537,7000000.0
2009-06-15 00:40:00,2.18524,2.18546,2.18524,2.18546,7000000.0
2009-06-15 00:41:00,2.18586,2.18586,2.18562,2.18574,6000000.0
2009-06-15 00:42:00,2.1861,2.1863,2.18604,2.1863,8000000.0
2009-06-15 00:43:00,2.18626,2.18638,2.18606,2.18608,8000000.0
2009-06-15 00:44:00,2.18597,2.18598,2.18506,2.18507,11000000.0
2009-06-15 00:45:00,2.18395,2.18446,2.18395,2.18446,16000000.0
2009-06-15 00:46:00,2.18491,2.18567,2.18491,2.18494,10000000.0
2009-06-15 00:47:00,2.1857,2.18616,2.1857,2.18616,7000000.0
2009-06-15 00:48:00,2.18626,2.1863,2.18596,2.18598,8000000.0
2009-06-15 00:49:00,2.18522,2.18603,2.18522,2.18603,10000000.0
2009-06-15 00:50:00,2.18587,2.18612,2.18585,2.18612,10000000.0
2009-06-15 00:51:00,2.18617,2.1862,2.1861,2.1862,8000000.0
2009-06-15 00:52:00,2.18546,2.18546,2.18515,2.18515,5000000.0
2009-06-15 00:53:00,2.18521,2.18529,2.18498,2.18498,11000000.0
2009-06-15 00:54:00,2.18511,2.18537,2.18504,2.18536,10000000.0
2009-06-15 00:55:00,2.18499,2.18501,2.18473,2.18501,7000000.0
2009-06-15 00:56:00,2.18511,2.18534,2.18509,2.18534,11000000.0
2009-06-15 00:57:00,2.18554,2.18554,2.18506,2.18522,7000000.0
2009-06-15 00:58:00,2.18466,2.18466,2.18442,2.18454,10000000.0
2009-06-15 00:59:00,2.18456,2.1846,2.18451,2.1846,7000000.0
2009-06-15 01:00:00,2.18465,2.18471,2.18456,2.18465,19000000.0
2009-06-15 01:01:00,2.1848,2.18502,2.18468,2.18482,12000000.0
2009-06-15 01:02:00,2.18471,2.18502,2.18469,2.18495,8000000.0
2009-06-15 01:03:00,2.18509,2.18521,2.18495,2.18499,7000000.0
2009-06-15 01:04:00,2.18507,2.18507,2.18448,2.18505,8000000.0
2009-06-15 01:05:00,2.18507,2.18511,2.18501,2.18511,7000000.0
2009-06-15 01:06:00,2.18524,2.1853,2.18517,2.1853,8000000.0
2009-06-15 01:07:00,2.18476,2.18551,2.18471,2.18549,8000000.0
2009-06-15 01:08:00,2.1854,2.18553,2.1854,2.18553,5000000.0
2009-06-15 01:09:00,2.18556,2.18582,2.18545,2.18582,5000000.0
2009-06-15 01:10:00,2.18574,2.18586,2.18558,2.18576,10000000.0
2009-06-15 01:11:00,2.18591,2.18606,2.18585,2.18599,11000000.0
2009-06-15 01:12:00,2.1863,2.18677,2.1863,2.18677,8000000.0
2009-06-15 01:13:00,2.18679,2.18689,2.18672,2.18684,10000000.0
2009-06-15 01:14:00,2.18688,2.18708,2.18681,2.18704,10000000.0
2009-06-15 01:15:00,2.18667,2.18707,2.18652,2.18701,10000000.0
2009-06-15 01:16:00,2.18696,2.18715,2.18696,2.18714,8000000.0
2009-06-15 01:17:00,2.18716,2.18753,2.18716,2.18749,10000000.0
2009-06-15 01:18:00,2.18752,2.18752,2.18727,2.18727,8000000.0
2009-06-15 01:19:00,2.18743,2.18767,2.18742,2.18767,11000000.0
2009-06-15 01:20:00,2.18797,2.18797,2.18779,2.18779,13000000.0
2009-06-15 01:21:00,2.18786,2.18808,2.18747,2.18747,7000000.0
2009-06-15 01:22:00,2.18759,2.18778,2.18759,2.18778,7000000.0
2009-06-15 01:23:00,2.18763,2.1877,2.18758,2.1877,11000000.0
2009-06-15 01:24:00,2.18777,2.18777,2.18753,2.18772,7000000.0
2009-06-15 01:25:00,2.18699,2.18727,2.18699,2.18701,9000000.0
2009-06-15 01:26:00,2.18773,2.18773,2.18741,2.18741,14000000.0
2009-06-15 01:27:00,2.18736,2.18755,2.18736,2.18755,15000000.0
2009-06-15 01:28:00,2.18948,2.1895,2.18836,2.18836,9000000.0
2009-06-15 01:29:00,2.1881,2.18846,2.18806,2.18831,10000000.0
2009-06-15 01:30:00,2.188,2.18816,2.188,2.18805,5000000.0
2009-06-15 01:31:00,2.18894,2.18894,2.18828,2.18828,10000000.0
2009-06-15 01:32:00,2.18784,2.18812,2.18764,2.18812,18000000.0
2009-06-15 01:33:00,2.18811,2.18811,2.18786,2.18786,20000000.0
2009-06-15 01:34:00,2.18794,2.1884,2.18794,2.1884,16000000.0
2009-06-15 01:35:00,2.18846,2.18847,2.18829,2.18829,8000000.0
2009-06-15 01:36:00,2.18799,2.18799,2.18791,2.18796,9000000.0
2009-06-15 01:37:00,2.18802,2.18819,2.18787,2.18807,7000000.0
2009-06-15 01:38:00,2.18808,2.18833,2.18796,2.18796,12000000.0
2009-06-15 01:39:00,2.18776,2.18796,2.18774,2.18775,12000000.0
2009-06-15 01:40:00,2.18793,2.18801,2.18698,2.18698,7000000.0
2009-06-15 01:41:00,2.18642,2.18759,2.18642,2.18759,11000000.0
2009-06-15 01:42:00,2.18768,2.18772,2.1873,2.1873,7000000.0
2009-06-15 01:43:00,2.18678,2.18713,2.18678,2.18709,8000000.0
2009-06-15 01:44:00,2.18803,2.18803,2.18649,2.18649,7000000.0
2009-06-15 01:45:00,2.18723,2.18848,2.18723,2.18847,7000000.0
2009-06-15 01:46:00,2.1881,2.18861,2.1881,2.18839,7000000.0
2009-06-15 01:47:00,2.18846,2.18846,2.18824,2.18826,14000000.0
2009-06-15 01:48:00,2.1881,2.1881,2.1872,2.1872,7000000.0
2009-06-15 01:49:00,2.18742,2.18799,2.18742,2.18799,8000000.0
2009-06-15 01:50:00,2.18825,2.18825,2.18807,2.18809,10000000.0
2009-06-15 01:51:00,2.18792,2.18797,2.18736,2.18736,16000000.0
2009-06-15 01:52:00,2.18802,2.18836,2.18802,2.18832,13000000.0
2009-06-15 01:53:00,2.18838,2.18838,2.18829,2.18832,7000000.0
2009-06-15 01:54:00,2.18839,2.18847,2.18712,2.18712,9000000.0
2009-06-15 01:55:00,2.18689,2.18773,2.18642,2.18773,12000000.0
2009-06-15 01:56:00,2.18675,2.18675,2.18666,2.1867,17000000.0
2009-06-15 01:57:00,2.18663,2.18672,2.18655,2.18655,13000000.0
2009-06-15 01:58:00,2.18656,2.18683,2.18656,2.18683,10000000.0
2009-06-15 01:59:00,2.18702,2.18728,2.18699,2.18728,11000000.0
2009-06-15 02:00:00,2.18694,2.18702,2.18643,2.18644,11000000.0
2009-06-15 02:01:00,2.1861,2.1861,2.18505,2.18583,10000000.0
2009-06-15 02:02:00,2.18601,2.1861,2.18593,2.1861,13000000.0
2009-06-15 02:03:00,2.18594,2.18594,2.18544,2.18544,17000000.0
2009-06-15 02:04:00,2.18557,2.18633,2.18557,2.18615,12000000.0
2009-06-15 02:05:00,2.18626,2.18626,2.18595,2.18595,9000000.0
2009-06-15 02:06:00,2.18589,2.18605,2.18589,2.18595,7000000.0
2009-06-15 02:07:00,2.18585,2.18588,2.18575,2.18582,13000000.0
2009-06-15 02:08:00,2.18609,2.18609,2.18526,2.18555,16000000.0
2009-06-15 02:09:00,2.18528,2.18558,2.18528,2.18558,10000000.0
2009-06-15 02:10:00,2.18582,2.18619,2.18582,2.1861,8000000.0
2009-06-15 02:11:00,2.18599,2.18616,2.1859,2.1859,7000000.0
2009-06-15 02:12:00,2.1857,2.18598,2.18521,2.18521,14000000.0
2009-06-15 02:13:00,2.18543,2.18589,2.18543,2.18589,7000000.0
2009-06-15 02:14:00,2.18614,2.18635,2.18602,2.18634,7000000.0
2009-06-15 02:15:00,2.1867,2.1876,2.1867,2.1876,7000000.0
2009-06-15 02:16:00,2.18757,2.18757,2.18667,2.18727,8000000.0
2009-06-15 02:17:00,2.18735,2.18735,2.187,2.187,7000000.0
2009-06-15 02:18:00,2.18686,2.18725,2.18653,2.18653,11000000.0
2009-06-15 02:19:00,2.18644,2.18718,2.18644,2.18718,7000000.0
2009-06-15 02:20:00,2.18718,2.18731,2.18694,2.18725,12000000.0
2009-06-15 02:21:00,2.18738,2.18858,2.18738,2.18858,12000000.0
2009-06-15 02:22:00,2.18871,2.18895,2.18841,2.18878,7000000.0
2009-06-15 02:23:00,2.18854,2.18893,2.18854,2.18886,9000000.0
2009-06-15 02:24:00,2.18891,2.18932,2.18891,2.18932,8000000.0
2009-06-15 02:25:00,2.18921,2.18921,2.18871,2.18871,16000000.0
2009-06-15 02:26:00,2.18866,2.18875,2.18866,2.18875,20000000.0
2009-06-15 02:27:00,2.18842,2.1885,2.18833,2.1885,18000000.0
2009-06-15 02:28:00,2.18856,2.18896,2.18856,2.18896,10000000.0
2009-06-15 02:29:00,2.18853,2.18853,2.18837,2.18842,5000000.0
2009-06-15 02:30:00,2.18845,2.18864,2.18845,2.18859,10000000.0
2009-06-15 02:31:00,2.18869,2.18975,2.18864,2.18975,9000000.0
2009-06-15 02:32:00,2.18962,2.18979,2.18929,2.18953,15000000.0
2009-06-15 02:33:00,2.18964,2.18964,2.18881,2.18907,14000000.0
2009-06-15 02:34:00,2.18945,2.18969,2.18945,2.18969,9000000.0
2009-06-15 02:35:00,2.18988,2.18998,2.18963,2.18963,7000000.0
2009-06-15 02:36:00,2.1893,2.1893,2.18902,2.1892,11000000.0
2009-06-15 02:37:00,2.18949,2.18984,2.18949,2.18976,7000000.0
2009-06-15 02:38:00,2.18983,2.18988,2.18969,2.18969,7000000.0
2009-06-15 02:39:00,2.18965,2.18965,2.18934,2.18936,13000000.0
2009-06-15 02:40:00,2.18951,2.18986,2.18951,2.18982,11000000.0
2009-06-15 02:41:00,2.18966,2.18966,2.18938,2.18948,8000000.0
2009-06-15 02:42:00,2.18895,2.18908,2.18893,2.18893,10000000.0
2009-06-15 02:43:00,2.18918,2.18923,2.18899,2.18899,8000000.0
2009-06-15 02:44:00,2.18862,2.18872,2.18838,2.18838,10000000.0
2009-06-15 02:45:00,2.18835,2.18835,2.18769,2.18769,10000000.0
2009-06-15 02:46:00,2.18788,2.18812,2.18788,2.18812,10000000.0
2009-06-15 02:47:00,2.18827,2.1883,2.18813,2.18813,8000000.0
2009-06-15 02:48:00,2.1881,2.18833,2.18809,2.1883,11000000.0
2009-06-15 02:49:00,2.18844,2.18844,2.18786,2.18786,10000000.0
2009-06-15 02:50:00,2.18815,2.18815,2.18786,2.18786,5000000.0
2009-06-15 02:51:00,2.18782,2.1883,2.18781,2.1883,5000000.0
2009-06-15 02:52:00,2.18859,2.18886,2.18859,2.18886,8000000.0
2009-06-15 02:53:00,2.18913,2.18913,2.18889,2.18889,8000000.0
2009-06-15 02:54:00,2.18913,2.18948,2.189,2.18927,7000000.0
2009-06-15 02:55:00,2.18998,2.19006,2.18969,2.19,8000000.0
2009-06-15 02:56:00,2.18951,2.18958,2.18932,2.1895,7000000.0
2009-06-15 02:57:00,2.18943,2.18943,2.18876,2.18876,8000000.0
2009-06-15 02:58:00,2.18906,2.18968,2.18905,2.18968,12000000.0
2009-06-15 02:59:00,2.18992,2.19001,2.18986,2.18998,19000000.0
2009-06-15 03:00:00,2.18998,2.19028,2.18998,2.19028,7000000.0
2009-06-15 03:01:00,2.19032,2.19032,2.19006,2.1902,10000000.0
2009-06-15 03:02:00,2.18995,2.19017,2.18944,2.19017,7000000.0
2009-06-15 03:03:00,2.19005,2.19005,2.18925,2.18925,11000000.0
2009-06-15 03:04:00,2.18909,2.18953,2.18894,2.18953,7000000.0
2009-06-15 03:05:00,2.18951,2.1896,2.18931,2.18948,10000000.0
2009-06-15 03:06:00,2.18908,2.18923,2.18891,2.18917,11000000.0
2009-06-15 03:07:00,2.18931,2.18957,2.18931,2.18931,5000000.0
2009-06-15 03:08:00,2.18903,2.18911,2.18885,2.18885,8000000.0
2009-06-15 03:09:00,2.18788,2.18801,2.1874,2.18801,10000000.0
2009-06-15 03:10:00,2.18838,2.18838,2.18809,2.1881,10000000.0
2009-06-15 03:11:00,2.18792,2.18793,2.18776,2.18776,8000000.0
2009-06-15 03:12:00,2.18773,2.18776,2.18769,2.18773,7000000.0
2009-06-15 03:13:00,2.18787,2.18807,2.18787,2.1879,10000000.0
2009-06-15 03:14:00,2.18756,2.1876,2.18732,2.18734,16000000.0
2009-06-15 03:15:00,2.18795,2.18805,2.18743,2.18781,11000000.0
2009-06-15 03:16:00,2.1879,2.18832,2.1879,2.18832,5000000.0
2009-06-15 03:17:00,2.18825,2.18825,2.18758,2.18765,8000000.0
2009-06-15 03:18:00,2.1869,2.1875,2.1869,2.1875,6000000.0
2009-06-15 03:19:00,2.18688,2.18693,2.18667,2.18686,7000000.0
2009-06-15 03:20:00,2.18738,2.18786,2.18738,2.18786,7000000.0
2009-06-15 03:21:00,2.18759,2.18759,2.1868,2.1868,7000000.0
2009-06-15 03:22:00,2.18668,2.18755,2.18559,2.18755,8000000.0
2009-06-15 03:23:00,2.18821,2.18848,2.18821,2.18839,9000000.0
2009-06-15 03:24:00,2.18846,2.18862,2.18846,2.18862,7000000.0
2009-06-15 03:25:00,2.18874,2.18894,2.18847,2.18849,23000000.0
2009-06-15 03:26:00,2.1885,2.1885,2.18832,2.18839,9000000.0
2009-06-15 03:27:00,2.1884,2.1885,2.18811,2.18811,7000000.0
2009-06-15 03:28:00,2.18796,2.18805,2.18769,2.18805,7000000.0
2009-06-15 03:29:00,2.18882,2.18897,2.18865,2.18897,8000000.0
2009-06-15 03:30:00,2.18912,2.18951,2.18909,2.18909,10000000.0
2009-06-15 03:31:00,2.18923,2.18923,2.18912,2.18917,5000000.0
2009-06-15 03:32:00,2.18972,2.18998,2.18972,2.18998,10000000.0
2009-06-15 03:33:00,2.18985,2.18985,2.18957,2.18977,7000000.0
2009-06-15 03:34:00,2.18956,2.18962,2.18927,2.18927,11000000.0
2009-06-15 03:35:00,2.1893,2.1893,2.18905,2.1891,8000000.0
2009-06-15 03:36:00,2.18889,2.18901,2.18768,2.18768,8000000.0
2009-06-15 03:37:00,2.18716,2.18716,2.18672,2.18672,8000000.0
2009-06-15 03:38:00,2.18638,2.18695,2.18638,2.18695,8000000.0
2009-06-15 03:39:00,2.1869,2.18751,2.18689,2.18736,10000000.0
2009-06-15 03:40:00,2.18763,2.18866,2.18761,2.18866,10000000.0
2009-06-15 03:41:00,2.18842,2.18853,2.18831,2.18853,8000000.0
2009-06-15 03:42:00,2.18886,2.18886,2.1886,2.18864,7000000.0
2009-06-15 03:43:00,2.18849,2.18867,2.18849,2.18849,9000000.0
2009-06-15 03:44:00,2.18852,2.18887,2.18852,2.18866,9000000.0
2009-06-15 03:45:00,2.18903,2.18903,2.18874,2.18876,7000000.0
2009-06-15 03:46:00,2.18859,2.18859,2.18779,2.18779,8000000.0
2009-06-15 03:47:00,2.18783,2.1879,2.18765,2.18775,9000000.0
2009-06-15 03:48:00,2.18744,2.18785,2.18726,2.18785,10000000.0
2009-06-15 03:49:00,2.18759,2.18769,2.18757,2.18769,23000000.0
2009-06-15 03:50:00,2.18793,2.18793,2.18747,2.18772,7000000.0
2009-06-15 03:51:00,2.18763,2.18772,2.18754,2.18772,8000000.0
2009-06-15 03:52:00,2.18792,2.18803,2.18772,2.18791,9000000.0
2009-06-15 03:53:00,2.18786,2.18786,2.18764,2.18782,8000000.0
2009-06-15 03:54:00,2.18842,2.18856,2.18818,2.18837,9000000.0
2009-06-15 03:55:00,2.18808,2.18808,2.18785,2.18785,10000000.0
2009-06-15 03:56:00,2.18764,2.18764,2.18752,2.18756,12000000.0
2009-06-15 03:57:00,2.18757,2.18757,2.18722,2.1875,9000000.0
2009-06-15 03:58:00,2.18745,2.18775,2.18745,2.18757,8000000.0
2009-06-15 03:59:00,2.18747,2.18749,2.18721,2.18721,7000000.0
2009-06-15 04:00:00,2.18723,2.18787,2.18723,2.18787,18000000.0
2009-06-15 04:01:00,2.18766,2.18774,2.18753,2.1877,8000000.0
2009-06-15 04:02:00,2.18771,2.18771,2.18696,2.18716,25000000.0
2009-06-15 04:03:00,2.1868,2.18689,2.18638,2.18638,12000000.0
2009-06-15 04:04:00,2.18621,2.18621,2.18558,2.18594,9000000.0
2009-06-15 04:05:00,2.18593,2.18645,2.18593,2.18608,7000000.0
2009-06-15 04:06:00,2.18648,2.18735,2.18648,2.18735,11000000.0
2009-06-15 04:07:00,2.18755,2.1877,2.18753,2.1877,7000000.0
2009-06-15 04:08:00,2.18824,2.18876,2.1882,2.1882,10000000.0
2009-06-15 04:09:00,2.18877,2.18877,2.18854,2.18855,5000000.0
2009-06-15 04:10:00,2.18847,2.18848,2.18813,2.18813,9000000.0
2009-06-15 04:11:00,2.18799,2.18861,2.18781,2.18846,7000000.0
2009-06-15 04:12:00,2.18806,2.18816,2.18783,2.18795,11000000.0
2009-06-15 04:13:00,2.18851,2.18876,2.18851,2.18876,8000000.0
2009-06-15 04:14:00,2.18883,2.18883,2.18763,2.18763,7000000.0
2009-06-15 04:15:00,2.18735,2.18745,2.18687,2.18687,8000000.0
2009-06-15 04:16:00,2.18684,2.18692,2.18684,2.18691,8000000.0
2009-06-15 04:17:00,2.18692,2.18716,2.1868,2.18716,19000000.0
2009-06-15 04:18:00,2.18713,2.18713,2.18696,2.18712,8000000.0
2009-06-15 04:19:00,2.18727,2.18796,2.18721,2.18796,21000000.0
2009-06-15 04:20:00,2.18842,2.18842,2.18807,2.18831,11000000.0
2009-06-15 04:21:00,2.18798,2.18816,2.18787,2.18813,7000000.0
2009-06-15 04:22:00,2.18711,2.18711,2.18665,2.18665,8000000.0
2009-06-15 04:23:00,2.18684,2.18697,2.18683,2.18683,9000000.0
2009-06-15 04:24:00,2.18647,2.18647,2.18624,2.18624,12000000.0
2009-06-15 04:25:00,2.18616,2.18622,2.18614,2.18615,9000000.0
2009-06-15 04:26:00,2.18607,2.18608,2.186,2.18601,8000000.0
2009-06-15 04:27:00,2.18597,2.18616,2.18597,2.1861,9000000.0
2009-06-15 04:28:00,2.18666,2.18675,2.18665,2.18673,14000000.0
2009-06-15 04:29:00,2.18662,2.18662,2.18637,2.18637,16000000.0
2009-06-15 04:30:00,2.18626,2.18626,2.18599,2.18602,25000000.0
2009-06-15 04:31:00,2.18605,2.18616,2.18605,2.1861,5000000.0
2009-06-15 04:32:00,2.18615,2.18615,2.18576,2.18576,12000000.0
2009-06-15 04:33:00,2.18543,2.18545,2.18541,2.18541,10000000.0
2009-06-15 04:34:00,2.18546,2.18594,2.18546,2.18594,15000000.0
2009-06-15 04:35:00,2.18601,2.1861,2.18592,2.18592,9000000.0
2009-06-15 04:36:00,2.18621,2.18621,2.18592,2.18598,7000000.0
2009-06-15 04:37:00,2.18587,2.18589,2.18576,2.18576,7000000.0
2009-06-15 04:38:00,2.18632,2.1868,2.18625,2.18625,10000000.0
2009-06-15 04:39:00,2.18614,2.18646,2.18614,2.18646,5000000.0
2009-06-15 04:40:00,2.18644,2.18644,2.18613,2.1863,11000000.0
2009-06-15 04:41:00,2.18645,2.18667,2.18644,2.18657,9000000.0
2009-06-15 04:42:00,2.18619,2.18625,2.18617,2.18625,11000000.0
2009-06-15 04:43:00,2.18651,2.18651,2.18644,2.18644,9000000.0
2009-06-15 04:44:00,2.1864,2.18641,2.18634,2.18635,8000000.0
2009-06-15 04:45:00,2.18653,2.1867,2.18629,2.18629,9000000.0
2009-06-15 04:46:00,2.1862,2.18637,2.1862,2.1862,7000000.0
2009-06-15 04:47:00,2.18629,2.18639,2.18617,2.18638,8000000.0
2009-06-15 04:48:00,2.18631,2.18644,2.18631,2.18644,7000000.0
2009-06-15 04:49:00,2.1866,2.18661,2.18655,2.18655,6000000.0
2009-06-15 04:50:00,2.18657,2.1869,2.18657,2.1869,7000000.0
2009-06-15 04:51:00,2.18705,2.18711,2.18687,2.18689,15000000.0
2009-06-15 04:52:00,2.18663,2.18663,2.18598,2.18598,9000000.0
2009-06-15 04:53:00,2.18599,2.18612,2.18599,2.18612,8000000.0
2009-06-15 04:54:00,2.18608,2.18608,2.186,2.18607,11000000.0
2009-06-15 04:55:00,2.18621,2.18621,2.18609,2.18609,11000000.0
2009-06-15 04:56:00,2.18656,2.18656,2.18567,2.18567,12000000.0
2009-06-15 04:57:00,2.18604,2.18604,2.18589,2.18591,8000000.0
2009-06-15 04:58:00,2.18568,2.18574,2.18554,2.18554,9000000.0
2009-06-15 04:59:00,2.18549,2.18576,2.18549,2.18576,12000000.0
2009-06-15 05:00:00,2.18558,2.18559,2.18541,2.18541,9000000.0
2009-06-15 05:01:00,2.18528,2.18542,2.1852,2.18542,7000000.0
2009-06-15 05:02:00,2.18534,2.18534,2.18523,2.18525,7000000.0
2009-06-15 05:03:00,2.18528,2.18532,2.18528,2.18532,8000000.0
2009-06-15 05:04:00,2.18525,2.1853,2.18525,2.18529,9000000.0
2009-06-15 05:05:00,2.1854,2.18547,2.18539,2.18539,13000000.0
2009-06-15 05:06:00,2.18547,2.18547,2.18539,2.18539,8000000.0
2009-06-15 05:07:00,2.1853,2.18532,2.18525,2.18527,10000000.0
2009-06-15 05:08:00,2.1852,2.18528,2.18508,2.18508,6000000.0
2009-06-15 05:09:00,2.18504,2.18509,2.18504,2.18506,16000000.0
2009-06-15 05:10:00,2.18511,2.18552,2.18511,2.18536,12000000.0
2009-06-15 05:11:00,2.18536,2.18544,2.18529,2.18529,11000000.0
2009-06-15 05:12:00,2.18534,2.18535,2.18528,2.18528,16000000.0
2009-06-15 05:13:00,2.18532,2.18559,2.18532,2.18559,9000000.0
2009-06-15 05:14:00,2.18574,2.18581,2.18574,2.18581,12000000.0
2009-06-15 05:15:00,2.18581,2.18587,2.18568,2.18568,8000000.0
2009-06-15 05:16:00,2.18581,2.18582,2.18576,2.18576,11000000.0
2009-06-15 05:17:00,2.18561,2.18561,2.1849,2.18493,9000000.0
2009-06-15 05:18:00,2.18477,2.18477,2.18399,2.18408,16000000.0
2009-06-15 05:19:00,2.18438,2.1844,2.18409,2.18409,9000000.0
2009-06-15 05:20:00,2.18386,2.18386,2.18343,2.18343,11000000.0
2009-06-15 05:21:00,2.1834,2.1834,2.18328,2.18331,15000000.0
2009-06-15 05:22:00,2.18324,2.18324,2.18293,2.18293,28000000.0
2009-06-15 05:23:00,2.18301,2.18531,2.18301,2.18531,26000000.0
2009-06-15 05:24:00,2.1846,2.18475,2.18339,2.18475,27000000.0
2009-06-15 05:25:00,2.18472,2.18494,2.18459,2.18459,47000000.0
2009-06-15 05:26:00,2.18478,2.1848,2.18459,2.18459,38000000.0
2009-06-15 05:27:00,2.18472,2.18485,2.18464,2.18465,7000000.0
2009-06-15 05:28:00,2.18471,2.18475,2.18466,2.18469,22000000.0
2009-06-15 05:29:00,2.18464,2.18469,2.18459,2.18465,11000000.0
2009-06-15 05:30:00,2.18471,2.18471,2.18461,2.18462,7000000.0
2009-06-15 05:31:00,2.18468,2.18533,2.18468,2.18531,10000000.0
2009-06-15 05:32:00,2.18537,2.18537,2.18505,2.18505,10000000.0
2009-06-15 05:33:00,2.18506,2.18511,2.18505,2.1851,8000000.0
2009-06-15 05:34:00,2.18492,2.18492,2.18464,2.18464,8000000.0
2009-06-15 05:35:00,2.18418,2.18446,2.18412,2.18412,10000000.0
2009-06-15 05:36:00,2.18411,2.18471,2.18411,2.18431,15000000.0
2009-06-15 05:37:00,2.18444,2.18477,2.18444,2.18449,11000000.0
2009-06-15 05:38:00,2.18433,2.18655,2.18433,2.18655,11000000.0
2009-06-15 05:39:00,2.1872,2.18747,2.187,2.18736,7000000.0
2009-06-15 05:40:00,2.18751,2.1876,2.18744,2.18744,5000000.0
2009-06-15 05:41:00,2.18743,2.18749,2.18742,2.18746,9000000.0
2009-06-15 05:42:00,2.18755,2.18755,2.18737,2.18746,16000000.0
2009-06-15 05:43:00,2.1876,2.18768,2.18739,2.18746,8000000.0
2009-06-15 05:44:00,2.18722,2.18722,2.18691,2.18718,9000000.0
2009-06-15 05:45:00,2.1872,2.18729,2.1872,2.18722,13000000.0
2009-06-15 05:46:00,2.18704,2.18704,2.18698,2.18698,10000000.0
2009-06-15 05:47:00,2.18698,2.18698,2.18687,2.18687,15000000.0
2009-06-15 05:48:00,2.18695,2.18695,2.18687,2.18687,11000000.0
2009-06-15 05:49:00,2.1874,2.1877,2.18739,2.1877,8000000.0
2009-06-15 05:50:00,2.18757,2.18785,2.18746,2.18763,13000000.0
2009-06-15 05:51:00,2.18779,2.18787,2.18761,2.18768,30000000.0
2009-06-15 05:52:00,2.18768,2.18768,2.18758,2.1876,15000000.0
2009-06-15 05:53:00,2.18779,2.18791,2.18774,2.18774,8000000.0
2009-06-15 05:54:00,2.18754,2.18754,2.18707,2.18707,16000000.0
2009-06-15 05:55:00,2.18709,2.18782,2.18709,2.18782,11000000.0
2009-06-15 05:56:00,2.18763,2.18771,2.18674,2.18674,33000000.0
2009-06-15 05:57:00,2.18664,2.18669,2.18658,2.18663,11000000.0
2009-06-15 05:58:00,2.18663,2.18679,2.18663,2.18679,19000000.0
2009-06-15 05:59:00,2.18698,2.18713,2.18698,2.18706,12000000.0
2009-06-15 06:00:00,2.18704,2.18735,2.18704,2.18717,25000000.0
2009-06-15 06:01:00,2.18697,2.18712,2.18694,2.1871,16000000.0
2009-06-15 06:02:00,2.18714,2.18714,2.18695,2.18697,13000000.0
2009-06-15 06:03:00,2.18702,2.18718,2.18702,2.18716,22000000.0
2009-06-15 06:04:00,2.1873,2.18771,2.1873,2.18768,11000000.0
2009-06-15 06:05:00,2.18766,2.18766,2.1874,2.1874,9000000.0
2009-06-15 06:06:00,2.18721,2.18739,2.18707,2.18707,8000000.0
2009-06-15 06:07:00,2.18708,2.18708,2.18679,2.18679,10000000.0
2009-06-15 06:08:00,2.18669,2.18669,2.1865,2.1865,8000000.0
2009-06-15 06:09:00,2.18634,2.18665,2.18634,2.18665,10000000.0
2009-06-15 06:10:00,2.18677,2.1869,2.18677,2.1869,8000000.0
2009-06-15 06:11:00,2.1866,2.18666,2.18652,2.18657,7000000.0
2009-06-15 06:12:00,2.18681,2.18702,2.18681,2.18702,10000000.0
2009-06-15 06:13:00,2.18705,2.18705,2.18693,2.18698,15000000.0
2009-06-15 06:14:00,2.18715,2.18719,2.18703,2.18703,10000000.0
2009-06-15 06:15:00,2.18717,2.18717,2.18682,2.18684,18000000.0
2009-06-15 06:16:00,2.18693,2.18708,2.1869,2.18695,11000000.0
2009-06-15 06:17:00,2.18693,2.18709,2.18693,2.18707,7000000.0
2009-06-15 06:18:00,2.18678,2.18678,2.18646,2.18663,13000000.0
2009-06-15 06:19:00,2.18669,2.18681,2.18669,2.18672,12000000.0
2009-06-15 06:20:00,2.1866,2.18673,2.18654,2.18654,18000000.0
2009-06-15 06:21:00,2.18661,2.18695,2.18657,2.18684,26000000.0
2009-06-15 06:22:00,2.18678,2.18704,2.18678,2.18704,10000000.0
2009-06-15 06:23:00,2.1872,2.18737,2.1872,2.18736,11000000.0
2009-06-15 06:24:00,2.18721,2.18729,2.18716,2.18716,11000000.0
2009-06-15 06:25:00,2.18638,2.18682,2.18638,2.18674,10000000.0
2009-06-15 06:26:00,2.18689,2.18703,2.18689,2.18699,7000000.0
2009-06-15 06:27:00,2.18698,2.18698,2.18686,2.18693,8000000.0
2009-06-15 06:28:00,2.18673,2.18673,2.18571,2.18571,7000000.0
2009-06-15 06:29:00,2.18573,2.18601,2.18573,2.18579,9000000.0
2009-06-15 06:30:00,2.18536,2.18556,2.18534,2.18551,11000000.0
2009-06-15 06:31:00,2.1858,2.1858,2.18567,2.18572,20000000.0
2009-06-15 06:32:00,2.18575,2.1858,2.18557,2.1858,31000000.0
2009-06-15 06:33:00,2.18584,2.18584,2.18544,2.18544,17000000.0
2009-06-15 06:34:00,2.1858,2.18612,2.1858,2.18612,9000000.0
2009-06-15 06:35:00,2.1861,2.1861,2.18595,2.18598,8000000.0
2009-06-15 06:36:00,2.18577,2.18577,2.18529,2.18543,10000000.0
2009-06-15 06:37:00,2.18551,2.18551,2.18539,2.18539,7000000.0
2009-06-15 06:38:00,2.18535,2.18552,2.18528,2.18542,8000000.0
2009-06-15 06:39:00,2.18549,2.18549,2.18539,2.18548,12000000.0
2009-06-15 06:40:00,2.18544,2.18544,2.18524,2.18524,7000000.0
2009-06-15 06:41:00,2.18539,2.18539,2.18525,2.18525,7000000.0
2009-06-15 06:42:00,2.1855,2.18574,2.1853,2.18574,7000000.0
2009-06-15 06:43:00,2.18623,2.1865,2.18623,2.18648,9000000.0
2009-06-15 06:44:00,2.1866,2.18706,2.1866,2.18706,11000000.0
2009-06-15 06:45:00,2.187,2.187,2.18674,2.18699,8000000.0
2009-06-15 06:46:00,2.1872,2.18739,2.1872,2.18739,8000000.0
2009-06-15 06:47:00,2.18743,2.18747,2.18554,2.18741,8000000.0
2009-06-15 06:48:00,2.1874,2.1875,2.1874,2.18743,8000000.0
2009-06-15 06:49:00,2.18747,2.18777,2.18747,2.18777,9000000.0
2009-06-15 06:50:00,2.18727,2.18753,2.18693,2.18753,9000000.0
2009-06-15 06:51:00,2.18767,2.18776,2.18767,2.18776,11000000.0
2009-06-15 06:52:00,2.18768,2.18769,2.18742,2.18742,7000000.0
2009-06-15 06:53:00,2.18692,2.18692,2.18677,2.18677,8000000.0
2009-06-15 06:54:00,2.18667,2.1867,2.18649,2.1867,11000000.0
2009-06-15 06:55:00,2.18658,2.18679,2.18658,2.18669,8000000.0
2009-06-15 06:56:00,2.18676,2.18676,2.18634,2.18634,13000000.0
2009-06-15 06:57:00,2.18665,2.1868,2.18656,2.18673,18000000.0
2009-06-15 06:58:00,2.18686,2.18711,2.18685,2.18711,16000000.0
2009-06-15 06:59:00,2.18731,2.18764,2.18731,2.18764,11000000.0
2009-06-15 07:00:00,2.18771,2.18771,2.18743,2.18743,8000000.0
2009-06-15 07:01:00,2.18664,2.18676,2.18663,2.18676,14000000.0
2009-06-15 07:02:00,2.18675,2.18675,2.18662,2.18665,18000000.0
2009-06-15 07:03:00,2.18655,2.18657,2.18644,2.18644,8000000.0
2009-06-15 07:04:00,2.18663,2.18668,2.18647,2.18647,8000000.0
2009-06-15 07:05:00,2.18636,2.18636,2.18617,2.18624,10000000.0
2009-06-15 07:06:00,2.18559,2.18594,2.18559,2.18594,8000000.0
2009-06-15 07:07:00,2.18586,2.18604,2.18586,2.18601,15000000.0
2009-06-15 07:08:00,2.18591,2.18591,2.18574,2.18582,18000000.0
2009-06-15 07:09:00,2.18578,2.1858,2.18574,2.18575,8000000.0
2009-06-15 07:10:00,2.18565,2.18618,2.18565,2.18618,18000000.0
2009-06-15 07:11:00,2.18653,2.18668,2.18653,2.18668,11000000.0
2009-06-15 07:12:00,2.18688,2.18699,2.18686,2.18699,11000000.0
2009-06-15 07:13:00,2.18703,2.18703,2.18662,2.18662,9000000.0
2009-06-15 07:14:00,2.18654,2.1866,2.18648,2.18649,12000000.0
2009-06-15 07:15:00,2.18632,2.18634,2.18624,2.18628,7000000.0
2009-06-15 07:16:00,2.18633,2.18703,2.18626,2.18703,12000000.0
2009-06-15 07:17:00,2.187,2.18725,2.187,2.18702,15000000.0
2009-06-15 07:18:00,2.18697,2.18697,2.1865,2.1865,8000000.0
2009-06-15 07:19:00,2.18609,2.18621,2.18609,2.18621,7000000.0
2009-06-15 07:20:00,2.18637,2.1865,2.18619,2.18619,9000000.0
2009-06-15 07:21:00,2.18649,2.18649,2.18619,2.18632,10000000.0
2009-06-15 07:22:00,2.18624,2.18624,2.18586,2.18586,7000000.0
2009-06-15 07:23:00,2.18571,2.18571,2.18541,2.18541,11000000.0
2009-06-15 07:24:00,2.18524,2.1853,2.18513,2.18521,23000000.0
2009-06-15 07:25:00,2.18532,2.18608,2.18532,2.18608,28000000.0
2009-06-15 07:26:00,2.18588,2.18595,2.18574,2.18586,14000000.0
2009-06-15 07:27:00,2.18571,2.18571,2.18542,2.18542,20000000.0
2009-06-15 07:28:00,2.1856,2.18679,2.1856,2.1866,17000000.0
2009-06-15 07:29:00,2.18663,2.18663,2.18582,2.18608,27000000.0
2009-06-15 07:30:00,2.18605,2.18633,2.18603,2.18604,20000000.0
2009-06-15 07:31:00,2.18622,2.18651,2.18622,2.18646,7000000.0
2009-06-15 07:32:00,2.1869,2.18726,2.18687,2.18709,11000000.0
2009-06-15 07:33:00,2.18714,2.18718,2.18676,2.18696,22000000.0
2009-06-15 07:34:00,2.18697,2.18706,2.18674,2.18684,16000000.0
2009-06-15 07:35:00,2.1864,2.18643,2.18614,2.18617,15000000.0
2009-06-15 07:36:00,2.18599,2.18602,2.18555,2.18584,8000000.0
2009-06-15 07:37:00,2.18578,2.18578,2.18512,2.18512,12000000.0
2009-06-15 07:38:00,2.18547,2.18568,2.18547,2.18562,7000000.0
2009-06-15 07:39:00,2.18533,2.18556,2.1845,2.1845,14000000.0
2009-06-15 07:40:00,2.18488,2.18539,2.18488,2.18539,9000000.0
2009-06-15 07:41:00,2.18516,2.18516,2.18469,2.18469,24000000.0
2009-06-15 07:42:00,2.18526,2.18589,2.18526,2.18589,17000000.0
2009-06-15 07:43:00,2.18607,2.18653,2.18607,2.18635,22000000.0
2009-06-15 07:44:00,2.18647,2.18647,2.18623,2.18636,10000000.0
2009-06-15 07:45:00,2.18655,2.18662,2.18623,2.18623,15000000.0
2009-06-15 07:46:00,2.18613,2.18621,2.18574,2.18597,17000000.0
2009-06-15 07:47:00,2.1862,2.18623,2.18589,2.18589,15000000.0
2009-06-15 07:48:00,2.18587,2.18592,2.18542,2.18542,10000000.0
2009-06-15 07:49:00,2.18522,2.18578,2.18518,2.18518,20000000.0
2009-06-15 07:50:00,2.18472,2.18514,2.18451,2.18451,17000000.0
2009-06-15 07:51:00,2.18469,2.18487,2.18405,2.18405,15000000.0
2009-06-15 07:52:00,2.18402,2.18499,2.18402,2.18471,29000000.0
2009-06-15 07:53:00,2.18517,2.18521,2.18479,2.18521,13000000.0
2009-06-15 07:54:00,2.18543,2.18566,2.18542,2.18542,23000000.0
2009-06-15 07:55:00,2.18556,2.18559,2.18508,2.18547,27000000.0
2009-06-15 07:56:00,2.18569,2.18603,2.18569,2.18603,18000000.0
2009-06-15 07:57:00,2.1863,2.18651,2.18628,2.18635,20000000.0
2009-06-15 07:58:00,2.18655,2.18665,2.18655,2.18659,13000000.0
2009-06-15 07:59:00,2.18599,2.18599,2.18515,2.18515,23000000.0
2009-06-15 08:00:00,2.18519,2.18563,2.18519,2.18547,31000000.0
2009-06-15 08:01:00,2.18561,2.18575,2.1855,2.18563,13000000.0
2009-06-15 08:02:00,2.1856,2.1856,2.18525,2.18539,12000000.0
2009-06-15 08:03:00,2.1856,2.1856,2.18507,2.18507,20000000.0
2009-06-15 08:04:00,2.18526,2.18526,2.18414,2.1846,30000000.0
2009-06-15 08:05:00,2.18451,2.18517,2.18431,2.18517,9000000.0
2009-06-15 08:06:00,2.18531,2.18587,2.18531,2.18541,21000000.0
2009-06-15 08:07:00,2.18569,2.18644,2.18569,2.18639,15000000.0
2009-06-15 08:08:00,2.18663,2.18705,2.18663,2.1869,25000000.0
2009-06-15 08:09:00,2.18686,2.18817,2.18686,2.18817,23000000.0
2009-06-15 08:10:00,2.18858,2.18858,2.18553,2.18575,27000000.0
2009-06-15 08:11:00,2.18827,2.18838,2.18707,2.18707,18000000.0
2009-06-15 08:12:00,2.18652,2.18652,2.18526,2.18526,22000000.0
2009-06-15 08:13:00,2.18563,2.18614,2.18563,2.18585,18000000.0
2009-06-15 08:14:00,2.1842,2.18557,2.18415,2.18557,33000000.0
2009-06-15 08:15:00,2.18588,2.18608,2.18579,2.18608,21000000.0
2009-06-15 08:16:00,2.18573,2.18573,2.18447,2.18544,21000000.0
2009-06-15 08:17:00,2.18547,2.18565,2.18547,2.18552,19000000.0
2009-06-15 08:18:00,2.18559,2.18596,2.18559,2.18596,17000000.0
2009-06-15 08:19:00,2.18644,2.18644,2.18532,2.18542,16000000.0
2009-06-15 08:20:00,2.18548,2.18692,2.18525,2.18692,13000000.0
2009-06-15 08:21:00,2.18689,2.18729,2.18659,2.18729,18000000.0
2009-06-15 08:22:00,2.188,2.188,2.18762,2.18774,26000000.0
2009-06-15 08:23:00,2.18723,2.18723,2.18688,2.18689,16000000.0
2009-06-15 08:24:00,2.1872,2.18773,2.18677,2.18739,28000000.0
2009-06-15 08:25:00,2.188,2.1882,2.18781,2.18813,49000000.0
2009-06-15 08:26:00,2.18757,2.18776,2.18714,2.18714,14000000.0
2009-06-15 08:27:00,2.18698,2.18726,2.18698,2.18713,31000000.0
2009-06-15 08:28:00,2.187,2.18716,2.18649,2.18649,28000000.0
2009-06-15 08:29:00,2.18661,2.18688,2.18645,2.18666,32000000.0
2009-06-15 08:30:00,2.18648,2.18648,2.18536,2.18558,28000000.0
2009-06-15 08:31:00,2.18614,2.1863,2.18588,2.18588,40000000.0
2009-06-15 08:32:00,2.18592,2.1861,2.18554,2.18554,51000000.0
2009-06-15 08:33:00,2.18531,2.18543,2.18529,2.18529,48000000.0
2009-06-15 08:34:00,2.18556,2.18578,2.18534,2.18573,49000000.0
2009-06-15 08:35:00,2.1859,2.1859,2.18499,2.18499,39000000.0
2009-06-15 08:36:00,2.18485,2.18515,2.18461,2.18515,12000000.0
2009-06-15 08:37:00,2.18541,2.18552,2.18498,2.18498,25000000.0
2009-06-15 08:38:00,2.18485,2.18528,2.1848,2.18528,21000000.0
2009-06-15 08:39:00,2.18513,2.18513,2.18493,2.18493,23000000.0
2009-06-15 08:40:00,2.18537,2.18545,2.18511,2.18511,36000000.0
2009-06-15 08:41:00,2.18502,2.18502,2.18482,2.18483,30000000.0
2009-06-15 08:42:00,2.18481,2.18481,2.18404,2.18404,17000000.0
2009-06-15 08:43:00,2.18406,2.18428,2.18406,2.18427,23000000.0
2009-06-15 08:44:00,2.18454,2.18469,2.18454,2.18466,17000000.0
2009-06-15 08:45:00,2.18491,2.18492,2.18467,2.18468,37000000.0
2009-06-15 08:46:00,2.18505,2.18547,2.18505,2.18517,23000000.0
2009-06-15 08:47:00,2.18463,2.18493,2.18441,2.18441,25000000.0
2009-06-15 08:48:00,2.18377,2.18432,2.18377,2.18432,36000000.0
2009-06-15 08:49:00,2.18425,2.18429,2.184,2.18424,27000000.0
2009-06-15 08:50:00,2.18393,2.18393,2.18337,2.18337,56000000.0
2009-06-15 08:51:00,2.18334,2.18379,2.18334,2.18379,32000000.0
2009-06-15 08:52:00,2.18388,2.18389,2.18368,2.18368,39000000.0
2009-06-15 08:53:00,2.18369,2.18372,2.18347,2.18371,63000000.0
2009-06-15 08:54:00,2.18479,2.18593,2.18479,2.18593,42000000.0
2009-06-15 08:55:00,2.18559,2.18559,2.18477,2.18477,55000000.0
2009-06-15 08:56:00,2.18469,2.18469,2.18458,2.18458,21000000.0
2009-06-15 08:57:00,2.18445,2.1845,2.18416,2.18416,23000000.0
2009-06-15 08:58:00,2.18414,2.18466,2.18414,2.18454,18000000.0
2009-06-15 08:59:00,2.18457,2.18467,2.18289,2.18289,12000000.0
2009-06-15 09:00:00,2.1823,2.18364,2.1823,2.18352,26000000.0
2009-06-15 09:01:00,2.18315,2.18393,2.18315,2.18393,19000000.0
2009-06-15 09:02:00,2.18403,2.18403,2.18377,2.18383,15000000.0
2009-06-15 09:03:00,2.18363,2.18382,2.18339,2.18356,16000000.0
2009-06-15 09:04:00,2.18373,2.18373,2.1831,2.18344,22000000.0
2009-06-15 09:05:00,2.1835,2.18425,2.1835,2.18425,11000000.0
2009-06-15 09:06:00,2.18407,2.18557,2.18376,2.18557,31000000.0
2009-06-15 09:07:00,2.18475,2.1849,2.18474,2.18481,33000000.0
2009-06-15 09:08:00,2.18496,2.18646,2.18496,2.18646,17000000.0
2009-06-15 09:09:00,2.18621,2.18621,2.18572,2.18572,37000000.0
2009-06-15 09:10:00,2.1849,2.18551,2.1849,2.18545,31000000.0
2009-06-15 09:11:00,2.18574,2.18592,2.18563,2.18563,26000000.0
2009-06-15 09:12:00,2.18549,2.18549,2.18517,2.18531,41000000.0
2009-06-15 09:13:00,2.18521,2.18546,2.18521,2.1853,61000000.0
2009-06-15 09:14:00,2.18549,2.18549,2.18526,2.18532,57000000.0
2009-06-15 09:15:00,2.18557,2.18585,2.18557,2.18579,33000000.0
2009-06-15 09:16:00,2.18557,2.18557,2.18508,2.18532,39000000.0
2009-06-15 09:17:00,2.18596,2.18596,2.18506,2.18506,40000000.0
2009-06-15 09:18:00,2.18469,2.18534,2.18469,2.18534,68000000.0
2009-06-15 09:19:00,2.18577,2.18584,2.18559,2.18581,52000000.0
2009-06-15 09:20:00,2.18586,2.18614,2.18586,2.18614,37000000.0
2009-06-15 09:21:00,2.18574,2.18629,2.18574,2.18628,61000000.0
2009-06-15 09:22:00,2.1864,2.18729,2.18634,2.18634,63000000.0
2009-06-15 09:23:00,2.18607,2.18618,2.18595,2.18598,65000000.0
2009-06-15 09:24:00,2.18597,2.18611,2.18575,2.18589,47000000.0
2009-06-15 09:25:00,2.18563,2.18586,2.18563,2.18579,32000000.0
2009-06-15 09:26:00,2.18558,2.18604,2.18558,2.18604,29000000.0
2009-06-15 09:27:00,2.18565,2.18565,2.18526,2.18533,55000000.0
2009-06-15 09:28:00,2.18513,2.18567,2.18513,2.18533,46000000.0
2009-06-15 09:29:00,2.18509,2.18551,2.18509,2.18533,32000000.0
2009-06-15 09:30:00,2.18565,2.18721,2.18565,2.18721,24000000.0
2009-06-15 09:31:00,2.18716,2.18718,2.18653,2.18706,18000000.0
2009-06-15 09:32:00,2.18706,2.18706,2.18673,2.18673,35000000.0
2009-06-15 09:33:00,2.18705,2.18738,2.18705,2.18738,43000000.0
2009-06-15 09:34:00,2.18718,2.18718,2.18698,2.1871,31000000.0
2009-06-15 09:35:00,2.18791,2.18829,2.18791,2.18809,47000000.0
2009-06-15 09:36:00,2.18792,2.18792,2.18734,2.18734,34000000.0
2009-06-15 09:37:00,2.18742,2.18766,2.18742,2.18766,49000000.0
2009-06-15 09:38:00,2.18761,2.18761,2.1874,2.18751,37000000.0
2009-06-15 09:39:00,2.18716,2.18716,2.18631,2.18662,61000000.0
2009-06-15 09:40:00,2.18616,2.18686,2.18616,2.18639,46000000.0
2009-06-15 09:41:00,2.18668,2.18704,2.18668,2.18677,33000000.0
2009-06-15 09:42:00,2.18752,2.18823,2.18737,2.18823,60000000.0
2009-06-15 09:43:00,2.18801,2.18831,2.1879,2.18804,66000000.0
2009-06-15 09:44:00,2.18819,2.18852,2.18791,2.18791,21000000.0
2009-06-15 09:45:00,2.18816,2.18897,2.18816,2.18823,22000000.0
2009-06-15 09:46:00,2.18816,2.19116,2.18816,2.19116,30000000.0
2009-06-15 09:47:00,2.19091,2.19091,2.18946,2.18946,24000000.0
2009-06-15 09:48:00,2.18847,2.18847,2.18764,2.18812,34000000.0
2009-06-15 09:49:00,2.18777,2.18965,2.18777,2.18933,26000000.0
2009-06-15 09:50:00,2.18916,2.18925,2.18904,2.18917,34000000.0
2009-06-15 09:51:00,2.18898,2.18898,2.18846,2.18876,56000000.0
2009-06-15 09:52:00,2.18839,2.18839,2.1867,2.1867,38000000.0
2009-06-15 09:53:00,2.18651,2.18664,2.18634,2.18655,32000000.0
2009-06-15 09:54:00,2.18634,2.18634,2.18596,2.18596,36000000.0
2009-06-15 09:55:00,2.18553,2.18583,2.18546,2.18583,38000000.0
2009-06-15 09:56:00,2.18578,2.18578,2.18544,2.18554,38000000.0
2009-06-15 09:57:00,2.18565,2.18659,2.18565,2.18659,30000000.0
2009-06-15 09:58:00,2.18681,2.18698,2.18661,2.18661,52000000.0
2009-06-15 09:59:00,2.18663,2.18856,2.18663,2.18856,32000000.0
2009-06-15 10:00:00,2.18883,2.18886,2.18838,2.18838,39000000.0
2009-06-15 10:01:00,2.18897,2.18897,2.18831,2.18831,44000000.0
2009-06-15 10:02:00,2.18822,2.18853,2.18821,2.18853,34000000.0
2009-06-15 10:03:00,2.18837,2.18837,2.18743,2.18743,47000000.0
2009-06-15 10:04:00,2.18709,2.18709,2.18557,2.18557,32000000.0
2009-06-15 10:05:00,2.18554,2.18606,2.18554,2.18579,32000000.0
2009-06-15 10:06:00,2.18573,2.18585,2.18523,2.18523,42000000.0
2009-06-15 10:07:00,2.18535,2.18562,2.18528,2.18528,51000000.0
2009-06-15 10:08:00,2.18524,2.18542,2.18502,2.18511,54000000.0
2009-06-15 10:09:00,2.18512,2.18512,2.18493,2.18501,53000000.0
2009-06-15 10:10:00,2.18495,2.18504,2.18455,2.18479,72000000.0
2009-06-15 10:11:00,2.18494,2.18505,2.1849,2.18501,61000000.0
2009-06-15 10:12:00,2.18498,2.18522,2.1843,2.1843,65000000.0
2009-06-15 10:13:00,2.18396,2.18405,2.18391,2.18399,56000000.0
2009-06-15 10:14:00,2.18405,2.18433,2.18404,2.18404,49000000.0
2009-06-15 10:15:00,2.18464,2.18464,2.18408,2.18428,46000000.0
2009-06-15 10:16:00,2.18439,2.18448,2.18419,2.18419,33000000.0
2009-06-15 10:17:00,2.18416,2.18416,2.18345,2.18345,37000000.0
2009-06-15 10:18:00,2.18322,2.18322,2.18299,2.18299,50000000.0
2009-06-15 10:19:00,2.18288,2.18325,2.18288,2.18325,59000000.0
2009-06-15 10:20:00,2.18332,2.18332,2.18314,2.18322,41000000.0
2009-06-15 10:21:00,2.18323,2.18413,2.18323,2.18413,44000000.0
2009-06-15 10:22:00,2.18395,2.18395,2.18302,2.18338,47000000.0
2009-06-15 10:23:00,2.18344,2.18344,2.18318,2.1832,58000000.0
2009-06-15 10:24:00,2.18269,2.18292,2.18269,2.18279,43000000.0
2009-06-15 10:25:00,2.18277,2.18289,2.18275,2.18283,60000000.0
2009-06-15 10:26:00,2.18252,2.18276,2.18209,2.18273,64000000.0
2009-06-15 10:27:00,2.18285,2.18328,2.18285,2.18325,54000000.0
2009-06-15 10:28:00,2.18347,2.18379,2.18344,2.18366,62000000.0
2009-06-15 10:29:00,2.18364,2.18371,2.18314,2.18314,61000000.0
2009-06-15 10:30:00,2.18332,2.18353,2.18292,2.18292,36000000.0
2009-06-15 10:31:00,2.18285,2.18285,2.1823,2.18266,39000000.0
2009-06-15 10:32:00,2.18339,2.18345,2.18289,2.18318,44000000.0
2009-06-15 10:33:00,2.18302,2.18313,2.1829,2.18298,18000000.0
2009-06-15 10:34:00,2.18271,2.18276,2.18241,2.18256,20000000.0
2009-06-15 10:35:00,2.1825,2.18298,2.1825,2.18298,23000000.0
2009-06-15 10:36:00,2.18321,2.1834,2.18314,2.18332,32000000.0
2009-06-15 10:37:00,2.18361,2.18368,2.18344,2.18349,30000000.0
2009-06-15 10:38:00,2.18366,2.18391,2.18366,2.18384,26000000.0
2009-06-15 10:39:00,2.18386,2.18417,2.18379,2.18379,29000000.0
2009-06-15 10:40:00,2.18413,2.18413,2.18373,2.18385,19000000.0
2009-06-15 10:41:00,2.18399,2.18467,2.18399,2.18467,29000000.0
2009-06-15 10:42:00,2.18472,2.18543,2.1845,2.18543,38000000.0
2009-06-15 10:43:00,2.18534,2.18609,2.18534,2.18544,27000000.0
2009-06-15 10:44:00,2.18537,2.18537,2.18499,2.18499,26000000.0
2009-06-15 10:45:00,2.18495,2.18502,2.18489,2.18489,27000000.0
2009-06-15 10:46:00,2.18499,2.18538,2.18482,2.18507,35000000.0
2009-06-15 10:47:00,2.18539,2.18539,2.18456,2.18456,23000000.0
2009-06-15 10:48:00,2.18478,2.18484,2.18437,2.18437,44000000.0
2009-06-15 10:49:00,2.18432,2.18455,2.18417,2.18417,36000000.0
2009-06-15 10:50:00,2.1839,2.18443,2.1839,2.18438,47000000.0
2009-06-15 10:51:00,2.18439,2.18439,2.18389,2.18432,45000000.0
2009-06-15 10:52:00,2.18473,2.1855,2.18473,2.1855,33000000.0
2009-06-15 10:53:00,2.18536,2.18536,2.18447,2.18447,46000000.0
2009-06-15 10:54:00,2.18442,2.18598,2.18442,2.18598,35000000.0
2009-06-15 10:55:00,2.18603,2.18614,2.18601,2.18614,37000000.0
2009-06-15 10:56:00,2.18604,2.18604,2.18526,2.18544,33000000.0
2009-06-15 10:57:00,2.18542,2.18565,2.18512,2.18565,33000000.0
2009-06-15 10:58:00,2.18572,2.18612,2.18562,2.18612,26000000.0
2009-06-15 10:59:00,2.1863,2.1863,2.18612,2.18615,47000000.0
2009-06-15 11:00:00,2.18589,2.18589,2.18499,2.18505,39000000.0
2009-06-15 11:01:00,2.18486,2.18506,2.18478,2.18506,45000000.0
2009-06-15 11:02:00,2.18533,2.18533,2.18497,2.18516,17000000.0
2009-06-15 11:03:00,2.18514,2.18544,2.18514,2.1854,37000000.0
2009-06-15 11:04:00,2.18537,2.18537,2.18524,2.18524,40000000.0
2009-06-15 11:05:00,2.18531,2.18553,2.1852,2.1852,18000000.0
2009-06-15 11:06:00,2.18521,2.18648,2.18521,2.18648,19000000.0
2009-06-15 11:07:00,2.18672,2.18701,2.18661,2.18661,30000000.0
2009-06-15 11:08:00,2.18658,2.18661,2.18639,2.18641,30000000.0
2009-06-15 11:09:00,2.18612,2.18638,2.18606,2.18638,45000000.0
2009-06-15 11:10:00,2.18616,2.1864,2.18605,2.1864,35000000.0
2009-06-15 11:11:00,2.18653,2.18672,2.1863,2.18672,46000000.0
2009-06-15 11:12:00,2.18746,2.18746,2.18695,2.18732,55000000.0
2009-06-15 11:13:00,2.18713,2.18713,2.18651,2.18685,59000000.0
2009-06-15 11:14:00,2.18672,2.18702,2.18656,2.18689,41000000.0
2009-06-15 11:15:00,2.18714,2.18714,2.18572,2.18572,34000000.0
2009-06-15 11:16:00,2.18558,2.18608,2.18558,2.18601,20000000.0
2009-06-15 11:17:00,2.18622,2.18728,2.18622,2.18728,57000000.0
2009-06-15 11:18:00,2.18742,2.18742,2.1867,2.18688,44000000.0
2009-06-15 11:19:00,2.18702,2.18702,2.18641,2.18641,63000000.0
2009-06-15 11:20:00,2.18624,2.18666,2.18605,2.18666,43000000.0
2009-06-15 11:21:00,2.18668,2.18791,2.18668,2.18791,34000000.0
2009-06-15 11:22:00,2.18798,2.18815,2.1876,2.1876,56000000.0
2009-06-15 11:23:00,2.1877,2.18799,2.1877,2.18799,43000000.0
2009-06-15 11:24:00,2.18781,2.18781,2.18713,2.18739,53000000.0
2009-06-15 11:25:00,2.1875,2.188,2.1875,2.18781,29000000.0
2009-06-15 11:26:00,2.18752,2.18752,2.18688,2.18705,41000000.0
2009-06-15 11:27:00,2.1866,2.1866,2.1855,2.18594,34000000.0
2009-06-15 11:28:00,2.1861,2.18636,2.18592,2.18592,36000000.0
2009-06-15 11:29:00,2.18514,2.18527,2.18507,2.18519,43000000.0
2009-06-15 11:30:00,2.18536,2.18599,2.18536,2.18599,24000000.0
2009-06-15 11:31:00,2.18563,2.18566,2.18479,2.18479,34000000.0
2009-06-15 11:32:00,2.18482,2.18493,2.1846,2.1846,46000000.0
2009-06-15 11:33:00,2.18467,2.18533,2.18467,2.18533,41000000.0
2009-06-15 11:34:00,2.18543,2.18546,2.18527,2.18546,28000000.0
2009-06-15 11:35:00,2.18543,2.18573,2.18538,2.18573,44000000.0
2009-06-15 11:36:00,2.18583,2.1859,2.18566,2.1857,48000000.0
2009-06-15 11:37:00,2.18579,2.18605,2.18575,2.18575,50000000.0
2009-06-15 11:38:00,2.18584,2.1863,2.18562,2.18623,37000000.0
2009-06-15 11:39:00,2.18723,2.18778,2.18723,2.18771,52000000.0
2009-06-15 11:40:00,2.18786,2.1882,2.18786,2.1882,27000000.0
2009-06-15 11:41:00,2.18853,2.18874,2.18831,2.18851,49000000.0
2009-06-15 11:42:00,2.1888,2.18921,2.18862,2.18862,22000000.0
2009-06-15 11:43:00,2.189,2.18998,2.18883,2.18998,45000000.0
2009-06-15 11:44:00,2.19046,2.19046,2.18968,2.18968,42000000.0
2009-06-15 11:45:00,2.18927,2.18927,2.1882,2.1882,41000000.0
2009-06-15 11:46:00,2.18652,2.18732,2.18639,2.18726,38000000.0
2009-06-15 11:47:00,2.1876,2.18824,2.18698,2.18698,22000000.0
2009-06-15 11:48:00,2.18605,2.18622,2.186,2.186,27000000.0
2009-06-15 11:49:00,2.18622,2.18842,2.18622,2.18778,41000000.0
2009-06-15 11:50:00,2.18709,2.18785,2.187,2.18784,44000000.0
2009-06-15 11:51:00,2.18838,2.18869,2.18838,2.18869,37000000.0
2009-06-15 11:52:00,2.18851,2.18851,2.18687,2.18729,37000000.0
2009-06-15 11:53:00,2.18734,2.18761,2.18722,2.18761,33000000.0
2009-06-15 11:54:00,2.18749,2.18749,2.18662,2.18662,37000000.0
2009-06-15 11:55:00,2.18676,2.18738,2.18676,2.18709,38000000.0
2009-06-15 11:56:00,2.18807,2.18947,2.18807,2.18947,51000000.0
2009-06-15 11:57:00,2.18938,2.18938,2.18795,2.18795,29000000.0
2009-06-15 11:58:00,2.18777,2.18812,2.18777,2.18803,31000000.0
2009-06-15 11:59:00,2.18789,2.18789,2.18764,2.18776,51000000.0
2009-06-15 12:00:00,2.18827,2.18975,2.18802,2.18966,23000000.0
2009-06-15 12:01:00,2.19011,2.19025,2.1898,2.19013,24000000.0
2009-06-15 12:02:00,2.19024,2.19044,2.19018,2.19021,34000000.0
2009-06-15 12:03:00,2.19017,2.19033,2.1897,2.1897,36000000.0
2009-06-15 12:04:00,2.18968,2.18975,2.18939,2.18939,33000000.0
2009-06-15 12:05:00,2.18884,2.18891,2.18881,2.18888,26000000.0
2009-06-15 12:06:00,2.18864,2.18867,2.18862,2.18863,15000000.0
2009-06-15 12:07:00,2.18865,2.18933,2.18865,2.18933,23000000.0
2009-06-15 12:08:00,2.18964,2.19049,2.18964,2.19044,37000000.0
2009-06-15 12:09:00,2.19079,2.19186,2.19079,2.19186,11000000.0
2009-06-15 12:10:00,2.19171,2.19201,2.19168,2.19168,25000000.0
2009-06-15 12:11:00,2.19174,2.19227,2.19174,2.19227,33000000.0
2009-06-15 12:12:00,2.19244,2.19246,2.1924,2.19241,31000000.0
2009-06-15 12:13:00,2.19122,2.19122,2.1905,2.19102,24000000.0
2009-06-15 12:14:00,2.19103,2.19103,2.19031,2.19046,36000000.0
2009-06-15 12:15:00,2.19035,2.19047,2.1896,2.1896,29000000.0
2009-06-15 12:16:00,2.18993,2.19014,2.18993,2.19006,30000000.0
2009-06-15 12:17:00,2.18959,2.1899,2.18893,2.1899,41000000.0
2009-06-15 12:18:00,2.18997,2.18997,2.18949,2.18962,43000000.0
2009-06-15 12:19:00,2.18959,2.18967,2.18953,2.18955,37000000.0
2009-06-15 12:20:00,2.18941,2.18942,2.18911,2.1893,40000000.0
2009-06-15 12:21:00,2.18923,2.18923,2.18867,2.18867,61000000.0
2009-06-15 12:22:00,2.18847,2.18872,2.18847,2.18872,24000000.0
2009-06-15 12:23:00,2.18888,2.18888,2.18857,2.18857,23000000.0
2009-06-15 12:24:00,2.18846,2.18856,2.18829,2.18854,30000000.0
2009-06-15 12:25:00,2.18884,2.18951,2.18884,2.18951,22000000.0
2009-06-15 12:26:00,2.18915,2.18915,2.18834,2.18869,32000000.0
2009-06-15 12:27:00,2.18863,2.18873,2.18863,2.18872,25000000.0
2009-06-15 12:28:00,2.18882,2.18894,2.18879,2.18894,58000000.0
2009-06-15 12:29:00,2.18901,2.18913,2.18726,2.18733,71000000.0
2009-06-15 12:30:00,2.18717,2.18903,2.18716,2.18903,47000000.0
2009-06-15 12:31:00,2.18896,2.18924,2.18895,2.18901,55000000.0
2009-06-15 12:32:00,2.18869,2.18869,2.18824,2.18824,32000000.0
2009-06-15 12:33:00,2.18813,2.18814,2.18807,2.18812,40000000.0
2009-06-15 12:34:00,2.18807,2.18822,2.18804,2.18819,14000000.0
2009-06-15 12:35:00,2.18822,2.18822,2.1874,2.1874,20000000.0
2009-06-15 12:36:00,2.18747,2.18747,2.18705,2.18705,36000000.0
2009-06-15 12:37:00,2.18744,2.18776,2.18744,2.18771,22000000.0
2009-06-15 12:38:00,2.1878,2.18784,2.18772,2.18783,12000000.0
2009-06-15 12:39:00,2.18785,2.18789,2.18717,2.18717,20000000.0
2009-06-15 12:40:00,2.1872,2.18749,2.1872,2.18743,16000000.0
2009-06-15 12:41:00,2.18747,2.1878,2.18747,2.1878,10000000.0
2009-06-15 12:42:00,2.18757,2.18757,2.18634,2.18634,26000000.0
2009-06-15 12:43:00,2.18641,2.18664,2.18641,2.18645,9000000.0
2009-06-15 12:44:00,2.18615,2.18649,2.18615,2.18624,21000000.0
2009-06-15 12:45:00,2.18632,2.18642,2.18628,2.18631,30000000.0
2009-06-15 12:46:00,2.18649,2.18668,2.18649,2.18668,41000000.0
2009-06-15 12:47:00,2.18667,2.18667,2.18646,2.18646,26000000.0
2009-06-15 12:48:00,2.18621,2.18659,2.18578,2.18624,27000000.0
2009-06-15 12:49:00,2.18583,2.18603,2.18552,2.18581,36000000.0
2009-06-15 12:50:00,2.18603,2.18603,2.18575,2.1858,34000000.0
2009-06-15 12:51:00,2.18581,2.18594,2.18576,2.18594,25000000.0
2009-06-15 12:52:00,2.18608,2.1868,2.18608,2.1868,26000000.0
2009-06-15 12:53:00,2.18679,2.18882,2.18679,2.18882,16000000.0
2009-06-15 12:54:00,2.189,2.18906,2.18868,2.18868,28000000.0
2009-06-15 12:55:00,2.18858,2.18868,2.18847,2.18857,29000000.0
2009-06-15 12:56:00,2.18876,2.18876,2.18847,2.18859,30000000.0
2009-06-15 12:57:00,2.18864,2.18908,2.18849,2.18885,26000000.0
2009-06-15 12:58:00,2.18869,2.18892,2.18854,2.18892,14000000.0
2009-06-15 12:59:00,2.18893,2.18953,2.18872,2.18953,32000000.0
2009-06-15 13:00:00,2.1899,2.1899,2.18897,2.18917,20000000.0
2009-06-15 13:01:00,2.18984,2.19084,2.18984,2.19084,31000000.0
2009-06-15 13:02:00,2.19092,2.19135,2.1902,2.19135,12000000.0
2009-06-15 13:03:00,2.19177,2.19185,2.19098,2.19098,21000000.0
2009-06-15 13:04:00,2.19094,2.19094,2.19002,2.19002,7000000.0
2009-06-15 13:05:00,2.18943,2.19118,2.18943,2.19118,17000000.0
2009-06-15 13:06:00,2.19228,2.19388,2.19228,2.19374,22000000.0
2009-06-15 13:07:00,2.1934,2.19346,2.19302,2.19302,17000000.0
2009-06-15 13:08:00,2.19302,2.19302,2.19193,2.19193,37000000.0
2009-06-15 13:09:00,2.19181,2.1923,2.19164,2.19223,33000000.0
2009-06-15 13:10:00,2.19219,2.19239,2.19216,2.19239,32000000.0
2009-06-15 13:11:00,2.19289,2.19313,2.19276,2.1929,21000000.0
2009-06-15 13:12:00,2.19333,2.19401,2.19333,2.19401,7000000.0
2009-06-15 13:13:00,2.194,2.19415,2.1936,2.1936,11000000.0
2009-06-15 13:14:00,2.19357,2.19384,2.19346,2.19381,33000000.0
2009-06-15 13:15:00,2.19413,2.19431,2.19398,2.19431,25000000.0
2009-06-15 13:16:00,2.19471,2.19471,2.19367,2.19421,20000000.0
2009-06-15 13:17:00,2.19386,2.19414,2.19358,2.1938,19000000.0
2009-06-15 13:18:00,2.19361,2.19367,2.19331,2.19359,41000000.0
2009-06-15 13:19:00,2.19377,2.19377,2.19272,2.19272,36000000.0
2009-06-15 13:20:00,2.19277,2.19449,2.19277,2.19382,36000000.0
2009-06-15 13:21:00,2.19321,2.19386,2.19305,2.19373,54000000.0
2009-06-15 13:22:00,2.1938,2.1938,2.19331,2.19333,41000000.0
2009-06-15 13:23:00,2.1934,2.19353,2.19328,2.19353,11000000.0
2009-06-15 13:24:00,2.19305,2.19305,2.19268,2.19268,23000000.0
2009-06-15 13:25:00,2.19228,2.19269,2.19228,2.19269,25000000.0
2009-06-15 13:26:00,2.19257,2.19293,2.19257,2.19293,20000000.0
2009-06-15 13:27:00,2.19318,2.19318,2.19281,2.19302,32000000.0
2009-06-15 13:28:00,2.19313,2.19318,2.19293,2.19293,26000000.0
2009-06-15 13:29:00,2.1931,2.19342,2.19298,2.19342,25000000.0
2009-06-15 13:30:00,2.19378,2.194,2.19354,2.19374,16000000.0
2009-06-15 13:31:00,2.19387,2.19388,2.19352,2.19357,21000000.0
2009-06-15 13:32:00,2.1936,2.19364,2.19337,2.19346,28000000.0
2009-06-15 13:33:00,2.19364,2.19374,2.19358,2.1936,18000000.0
2009-06-15 13:34:00,2.19345,2.19345,2.19313,2.19327,35000000.0
2009-06-15 13:35:00,2.19317,2.19317,2.19284,2.19295,10000000.0
2009-06-15 13:36:00,2.19288,2.19337,2.19277,2.19277,40000000.0
2009-06-15 13:37:00,2.19243,2.19271,2.19232,2.19266,22000000.0
2009-06-15 13:38:00,2.1928,2.1928,2.19253,2.19257,39000000.0
2009-06-15 13:39:00,2.1927,2.1928,2.19209,2.19209,32000000.0
2009-06-15 13:40:00,2.19243,2.19247,2.19209,2.19209,35000000.0
2009-06-15 13:41:00,2.19204,2.19204,2.19165,2.19191,27000000.0
2009-06-15 13:42:00,2.19168,2.19168,2.19153,2.19153,32000000.0
2009-06-15 13:43:00,2.19143,2.19143,2.19104,2.19143,26000000.0
2009-06-15 13:44:00,2.19124,2.19174,2.19097,2.19174,25000000.0
2009-06-15 13:45:00,2.19172,2.19174,2.19133,2.19133,21000000.0
2009-06-15 13:46:00,2.19117,2.19161,2.19117,2.19161,13000000.0
2009-06-15 13:47:00,2.19133,2.19138,2.19114,2.19138,22000000.0
2009-06-15 13:48:00,2.19158,2.19175,2.19157,2.19175,21000000.0
2009-06-15 13:49:00,2.19164,2.19164,2.19129,2.19135,24000000.0
2009-06-15 13:50:00,2.19139,2.19166,2.19134,2.19149,27000000.0
2009-06-15 13:51:00,2.19152,2.19152,2.19129,2.1915,27000000.0
2009-06-15 13:52:00,2.19148,2.19179,2.19146,2.19179,31000000.0
2009-06-15 13:53:00,2.19193,2.19195,2.19131,2.19131,31000000.0
2009-06-15 13:54:00,2.19134,2.19134,2.19099,2.19128,28000000.0
2009-06-15 13:55:00,2.19126,2.19126,2.19105,2.19113,33000000.0
2009-06-15 13:56:00,2.19114,2.19144,2.19114,2.19142,23000000.0
2009-06-15 13:57:00,2.19145,2.19152,2.19145,2.19148,19000000.0
2009-06-15 13:58:00,2.19157,2.19168,2.19117,2.19117,30000000.0
2009-06-15 13:59:00,2.19118,2.1915,2.19118,2.19147,39000000.0
2009-06-15 14:00:00,2.19181,2.19205,2.19181,2.19197,30000000.0
2009-06-15 14:01:00,2.19196,2.19201,2.19191,2.19191,16000000.0
2009-06-15 14:02:00,2.19159,2.19159,2.19131,2.19131,34000000.0
2009-06-15 14:03:00,2.1912,2.19162,2.19094,2.19162,24000000.0
2009-06-15 14:04:00,2.19169,2.19169,2.1914,2.1914,20000000.0
2009-06-15 14:05:00,2.19113,2.19114,2.19095,2.19106,31000000.0
2009-06-15 14:06:00,2.19088,2.19088,2.19015,2.19015,28000000.0
2009-06-15 14:07:00,2.19052,2.19095,2.19052,2.19091,32000000.0
2009-06-15 14:08:00,2.19119,2.19266,2.19119,2.19246,22000000.0
2009-06-15 14:09:00,2.19251,2.19359,2.19251,2.19327,15000000.0
2009-06-15 14:10:00,2.19329,2.19345,2.19319,2.19345,24000000.0
2009-06-15 14:11:00,2.1934,2.19353,2.19287,2.19287,22000000.0
2009-06-15 14:12:00,2.19285,2.1939,2.19285,2.1939,17000000.0
2009-06-15 14:13:00,2.1935,2.19351,2.19289,2.19289,19000000.0
2009-06-15 14:14:00,2.19281,2.19374,2.19281,2.19359,22000000.0
2009-06-15 14:15:00,2.19424,2.19424,2.19302,2.19353,26000000.0
2009-06-15 14:16:00,2.19328,2.19379,2.19324,2.19379,10000000.0
2009-06-15 14:17:00,2.19382,2.19382,2.19331,2.19331,8000000.0
2009-06-15 14:18:00,2.19233,2.19233,2.19147,2.19179,13000000.0
2009-06-15 14:19:00,2.19164,2.19164,2.191,2.191,29000000.0
2009-06-15 14:20:00,2.19112,2.19141,2.19105,2.19105,15000000.0
2009-06-15 14:21:00,2.19119,2.19129,2.19104,2.19104,18000000.0
2009-06-15 14:22:00,2.19053,2.19053,2.19004,2.19011,10000000.0
2009-06-15 14:23:00,2.19013,2.19026,2.18943,2.18943,24000000.0
2009-06-15 14:24:00,2.18917,2.1894,2.18894,2.18916,17000000.0
2009-06-15 14:25:00,2.1887,2.1887,2.18825,2.18825,31000000.0
2009-06-15 14:26:00,2.18799,2.18802,2.18768,2.18785,14000000.0
2009-06-15 14:27:00,2.18815,2.18827,2.18805,2.18827,14000000.0
2009-06-15 14:28:00,2.18834,2.18852,2.18829,2.18829,9000000.0
2009-06-15 14:29:00,2.18786,2.18812,2.18786,2.188,7000000.0
2009-06-15 14:30:00,2.18945,2.19096,2.18945,2.1901,17000000.0
2009-06-15 14:31:00,2.18891,2.18891,2.18713,2.18713,21000000.0
2009-06-15 14:32:00,2.18682,2.18775,2.18682,2.18775,8000000.0
2009-06-15 14:33:00,2.18792,2.18792,2.18757,2.18757,10000000.0
2009-06-15 14:34:00,2.18807,2.18867,2.18807,2.18852,11000000.0
2009-06-15 14:35:00,2.18836,2.18864,2.18836,2.18864,7000000.0
2009-06-15 14:36:00,2.18857,2.18857,2.18701,2.18701,8000000.0
2009-06-15 14:37:00,2.18681,2.18681,2.18631,2.18631,11000000.0
2009-06-15 14:38:00,2.18639,2.18727,2.18639,2.18727,7000000.0
2009-06-15 14:39:00,2.18718,2.18718,2.18673,2.18707,8000000.0
2009-06-15 14:40:00,2.18712,2.18713,2.18677,2.18677,8000000.0
2009-06-15 14:41:00,2.18701,2.18758,2.18701,2.18758,10000000.0
2009-06-15 14:42:00,2.18751,2.18751,2.18594,2.18594,9000000.0
2009-06-15 14:43:00,2.18558,2.18596,2.18558,2.18595,8000000.0
2009-06-15 14:44:00,2.18528,2.18585,2.18528,2.18585,8000000.0
2009-06-15 14:45:00,2.18574,2.18574,2.18539,2.18539,6000000.0
2009-06-15 14:46:00,2.18547,2.18565,2.18524,2.18565,9000000.0
2009-06-15 14:47:00,2.18556,2.18556,2.18465,2.18465,8000000.0
2009-06-15 14:48:00,2.18498,2.18554,2.18474,2.18554,8000000.0
2009-06-15 14:49:00,2.18522,2.18589,2.18522,2.18589,9000000.0
2009-06-15 14:50:00,2.18602,2.18602,2.18573,2.18573,7000000.0
2009-06-15 14:51:00,2.18489,2.18519,2.18455,2.18455,10000000.0
2009-06-15 14:52:00,2.18456,2.18511,2.18456,2.18511,5000000.0
2009-06-15 14:53:00,2.18453,2.18487,2.18453,2.18487,7000000.0
2009-06-15 14:54:00,2.18467,2.1849,2.18461,2.18461,8000000.0
2009-06-15 14:55:00,2.1848,2.18501,2.1848,2.18482,7000000.0
2009-06-15 14:56:00,2.18456,2.18545,2.18454,2.18545,8000000.0
2009-06-15 14:57:00,2.1857,2.1857,2.18537,2.18548,7000000.0
2009-06-15 14:58:00,2.18562,2.18562,2.1854,2.18546,8000000.0
2009-06-15 14:59:00,2.18578,2.18632,2.18549,2.18549,8000000.0
2009-06-15 15:00:00,2.18659,2.18679,2.18608,2.18608,7000000.0
2009-06-15 15:01:00,2.18655,2.18662,2.18632,2.18634,8000000.0
2009-06-15 15:02:00,2.18661,2.18713,2.18661,2.18713,7000000.0
2009-06-15 15:03:00,2.18677,2.18713,2.18664,2.18713,7000000.0
2009-06-15 15:04:00,2.18749,2.18771,2.18708,2.18708,8000000.0
2009-06-15 15:05:00,2.18661,2.1868,2.18637,2.1868,7000000.0
2009-06-15 15:06:00,2.18649,2.18712,2.18649,2.18712,8000000.0
2009-06-15 15:07:00,2.18707,2.18714,2.1867,2.18714,11000000.0
2009-06-15 15:08:00,2.1867,2.1867,2.18637,2.18637,8000000.0
2009-06-15 15:09:00,2.18651,2.18687,2.18648,2.18648,7000000.0
2009-06-15 15:10:00,2.1865,2.18674,2.1865,2.18674,7000000.0
2009-06-15 15:11:00,2.18651,2.18689,2.18651,2.18679,11000000.0
2009-06-15 15:12:00,2.18691,2.18694,2.18621,2.18631,10000000.0
2009-06-15 15:13:00,2.18648,2.18653,2.18638,2.18643,9000000.0
2009-06-15 15:14:00,2.18646,2.18683,2.18629,2.18668,10000000.0
2009-06-15 15:15:00,2.18699,2.18709,2.18674,2.18674,8000000.0
2009-06-15 15:16:00,2.18631,2.18715,2.18631,2.18715,9000000.0
2009-06-15 15:17:00,2.18814,2.18856,2.18814,2.18854,9000000.0
2009-06-15 15:18:00,2.1882,2.1882,2.1878,2.18782,8000000.0
2009-06-15 15:19:00,2.18791,2.18865,2.18787,2.18861,7000000.0
2009-06-15 15:20:00,2.18859,2.18859,2.18815,2.18815,9000000.0
2009-06-15 15:21:00,2.18811,2.18811,2.18728,2.18728,8000000.0
2009-06-15 15:22:00,2.18731,2.18788,2.18731,2.18757,9000000.0
2009-06-15 15:23:00,2.18752,2.18761,2.1869,2.1869,8000000.0
2009-06-15 15:24:00,2.18623,2.18625,2.18588,2.18588,8000000.0
2009-06-15 15:25:00,2.18552,2.18552,2.18477,2.18477,7000000.0
2009-06-15 15:26:00,2.18469,2.1847,2.18451,2.1847,7000000.0
2009-06-15 15:27:00,2.18446,2.18484,2.18446,2.18458,7000000.0
2009-06-15 15:28:00,2.18485,2.18512,2.18468,2.18512,11000000.0
2009-06-15 15:29:00,2.18524,2.18524,2.18484,2.18518,7000000.0
2009-06-15 15:30:00,2.18558,2.18558,2.18534,2.18541,9000000.0
2009-06-15 15:31:00,2.18557,2.18605,2.18537,2.18591,9000000.0
2009-06-15 15:32:00,2.18628,2.18636,2.18618,2.18632,10000000.0
2009-06-15 15:33:00,2.18653,2.18653,2.18586,2.18625,8000000.0
2009-06-15 15:34:00,2.18633,2.18645,2.18623,2.18644,9000000.0
2009-06-15 15:35:00,2.18617,2.18645,2.18602,2.18645,7000000.0
2009-06-15 15:36:00,2.18638,2.18639,2.18611,2.18611,7000000.0
2009-06-15 15:37:00,2.18615,2.18635,2.18556,2.18635,8000000.0
2009-06-15 15:38:00,2.1841,2.187,2.1841,2.18694,7000000.0
2009-06-15 15:39:00,2.18748,2.18748,2.18637,2.18645,10000000.0
2009-06-15 15:40:00,2.18685,2.18703,2.18632,2.18632,9000000.0
2009-06-15 15:41:00,2.18673,2.18678,2.1864,2.1864,11000000.0
2009-06-15 15:42:00,2.18642,2.18642,2.1859,2.18611,8000000.0
2009-06-15 15:43:00,2.18638,2.18656,2.18617,2.18635,8000000.0
2009-06-15 15:44:00,2.18593,2.18593,2.18568,2.18582,8000000.0
2009-06-15 15:45:00,2.18636,2.18783,2.18636,2.18783,8000000.0
2009-06-15 15:46:00,2.18853,2.18853,2.18772,2.18809,10000000.0
2009-06-15 15:47:00,2.1883,2.18968,2.1883,2.18968,7000000.0
2009-06-15 15:48:00,2.18959,2.18974,2.18947,2.18954,7000000.0
2009-06-15 15:49:00,2.18985,2.19034,2.18985,2.19034,6000000.0
2009-06-15 15:50:00,2.19081,2.19166,2.19081,2.19166,8000000.0
2009-06-15 15:51:00,2.19124,2.19124,2.1908,2.1908,9000000.0
2009-06-15 15:52:00,2.19068,2.19071,2.19025,2.19052,7000000.0
2009-06-15 15:53:00,2.19064,2.19111,2.19064,2.19084,7000000.0
2009-06-15 15:54:00,2.19033,2.19033,2.18998,2.19012,11000000.0
2009-06-15 15:55:00,2.19006,2.19006,2.18934,2.18936,9000000.0
2009-06-15 15:56:00,2.18916,2.18916,2.18875,2.18885,7000000.0
2009-06-15 15:57:00,2.18887,2.1892,2.18865,2.1892,10000000.0
2009-06-15 15:58:00,2.18935,2.18935,2.1887,2.1887,10000000.0
2009-06-15 15:59:00,2.18873,2.189,2.18873,2.189,7000000.0
2009-06-15 16:00:00,2.18876,2.18933,2.18876,2.18933,7000000.0
2009-06-15 16:01:00,2.18966,2.19035,2.18966,2.19009,9000000.0
2009-06-15 16:02:00,2.18991,2.19064,2.18991,2.19064,8000000.0
2009-06-15 16:03:00,2.1912,2.19124,2.1909,2.1909,11000000.0
2009-06-15 16:04:00,2.19013,2.19019,2.18989,2.18991,8000000.0
2009-06-15 16:05:00,2.19034,2.19036,2.18991,2.18991,9000000.0
2009-06-15 16:06:00,2.18963,2.1901,2.18963,2.1901,10000000.0
2009-06-15 16:07:00,2.19026,2.19026,2.18875,2.18875,10000000.0
2009-06-15 16:08:00,2.189,2.189,2.18841,2.18844,8000000.0
2009-06-15 16:09:00,2.18856,2.18856,2.1878,2.1878,7000000.0
2009-06-15 16:10:00,2.18726,2.18785,2.18726,2.18785,7000000.0
2009-06-15 16:11:00,2.18685,2.18693,2.18633,2.18693,10000000.0
2009-06-15 16:12:00,2.18707,2.18729,2.18707,2.18715,9000000.0
2009-06-15 16:13:00,2.18717,2.18737,2.18717,2.18721,7000000.0
2009-06-15 16:14:00,2.18713,2.18764,2.18713,2.1873,11000000.0
2009-06-15 16:15:00,2.18736,2.18846,2.18736,2.18846,7000000.0
2009-06-15 16:16:00,2.18874,2.18892,2.1882,2.1882,7000000.0
2009-06-15 16:17:00,2.18878,2.18905,2.18878,2.18885,11000000.0
2009-06-15 16:18:00,2.18877,2.18877,2.18833,2.18833,11000000.0
2009-06-15 16:19:00,2.18816,2.18816,2.18788,2.18798,11000000.0
2009-06-15 16:20:00,2.18821,2.18836,2.18809,2.18819,9000000.0
2009-06-15 16:21:00,2.18864,2.18864,2.18839,2.18839,9000000.0
2009-06-15 16:22:00,2.18864,2.18864,2.18799,2.18826,8000000.0
2009-06-15 16:23:00,2.18759,2.18759,2.18609,2.18609,8000000.0
2009-06-15 16:24:00,2.18614,2.18614,2.18585,2.18589,10000000.0
2009-06-15 16:25:00,2.18603,2.18624,2.18603,2.18624,7000000.0
2009-06-15 16:26:00,2.18662,2.18736,2.18635,2.18736,7000000.0
2009-06-15 16:27:00,2.18715,2.18723,2.18692,2.18692,11000000.0
2009-06-15 16:28:00,2.18716,2.18731,2.18716,2.18731,11000000.0
2009-06-15 16:29:00,2.18763,2.1879,2.18763,2.18769,7000000.0
2009-06-15 16:30:00,2.18801,2.18841,2.18801,2.18819,8000000.0
2009-06-15 16:31:00,2.18858,2.18858,2.18786,2.18786,7000000.0
2009-06-15 16:32:00,2.1877,2.18798,2.1877,2.18786,8000000.0
2009-06-15 16:33:00,2.18776,2.18848,2.18746,2.18848,11000000.0
2009-06-15 16:34:00,2.18935,2.19009,2.18935,2.19009,8000000.0
2009-06-15 16:35:00,2.19067,2.19171,2.19067,2.19171,7000000.0
2009-06-15 16:36:00,2.19184,2.19184,2.19157,2.19157,8000000.0
2009-06-15 16:37:00,2.19138,2.19138,2.19096,2.19096,8000000.0
2009-06-15 16:38:00,2.1908,2.1908,2.18923,2.18923,7000000.0
2009-06-15 16:39:00,2.18964,2.19164,2.18964,2.19157,8000000.0
2009-06-15 16:40:00,2.19184,2.19256,2.19184,2.19246,11000000.0
2009-06-15 16:41:00,2.19269,2.19313,2.19264,2.19313,10000000.0
2009-06-15 16:42:00,2.19333,2.19363,2.19315,2.1935,7000000.0
2009-06-15 16:43:00,2.19409,2.19424,2.19389,2.19389,7000000.0
2009-06-15 16:44:00,2.19347,2.19351,2.1934,2.19341,7000000.0
2009-06-15 16:45:00,2.19359,2.19363,2.1931,2.19312,11000000.0
2009-06-15 16:46:00,2.19325,2.19329,2.19262,2.19285,11000000.0
2009-06-15 16:47:00,2.19217,2.19217,2.19108,2.19108,7000000.0
2009-06-15 16:48:00,2.19071,2.19078,2.19043,2.19074,10000000.0
2009-06-15 16:49:00,2.19066,2.19082,2.1905,2.1908,8000000.0
2009-06-15 16:50:00,2.19094,2.19101,2.19084,2.19084,8000000.0
2009-06-15 16:51:00,2.19075,2.19096,2.19062,2.19096,9000000.0
2009-06-15 16:52:00,2.19088,2.19151,2.19088,2.19151,7000000.0
2009-06-15 16:53:00,2.19118,2.19127,2.19049,2.19049,6000000.0
2009-06-15 16:54:00,2.19023,2.19077,2.19023,2.19065,7000000.0
2009-06-15 16:55:00,2.19038,2.19043,2.19021,2.19021,11000000.0
2009-06-15 16:56:00,2.18994,2.19006,2.18984,2.18988,11000000.0
2009-06-15 16:57:00,2.18979,2.18979,2.18956,2.18956,7000000.0
2009-06-15 16:58:00,2.18972,2.18989,2.18967,2.18985,8000000.0
2009-06-15 16:59:00,2.18847,2.18998,2.18847,2.18871,7000000.0
2009-06-15 17:00:00,2.18872,2.18872,2.18804,2.18818,11000000.0
2009-06-15 17:01:00,2.18767,2.18777,2.18719,2.18719,7000000.0
2009-06-15 17:02:00,2.18694,2.18749,2.18694,2.18749,8000000.0
2009-06-15 17:03:00,2.18797,2.18805,2.18615,2.18785,7000000.0
2009-06-15 17:04:00,2.18811,2.18811,2.1871,2.1871,7000000.0
2009-06-15 17:05:00,2.18737,2.18751,2.18714,2.18751,10000000.0
2009-06-15 17:06:00,2.18767,2.18845,2.18767,2.18845,9000000.0
2009-06-15 17:07:00,2.18744,2.18744,2.1869,2.18742,8000000.0
2009-06-15 17:08:00,2.18691,2.18797,2.18691,2.18795,9000000.0
2009-06-15 17:09:00,2.18769,2.18843,2.18769,2.1884,8000000.0
2009-06-15 17:10:00,2.18867,2.18951,2.18867,2.18951,9000000.0
2009-06-15 17:11:00,2.18936,2.19034,2.18936,2.19034,8000000.0
2009-06-15 17:12:00,2.18967,2.18967,2.18923,2.18923,7000000.0
2009-06-15 17:13:00,2.18899,2.18899,2.18849,2.18849,8000000.0
2009-06-15 17:14:00,2.18841,2.18849,2.18815,2.18817,8000000.0
2009-06-15 17:15:00,2.18828,2.18828,2.18802,2.18806,7000000.0
2009-06-15 17:16:00,2.18821,2.18821,2.18768,2.18768,10000000.0
2009-06-15 17:17:00,2.18636,2.18745,2.18636,2.18745,7000000.0
2009-06-15 17:18:00,2.18808,2.18825,2.18741,2.18741,9000000.0
2009-06-15 17:19:00,2.18762,2.18801,2.18761,2.18801,7000000.0
2009-06-15 17:20:00,2.18876,2.18958,2.18876,2.18958,8000000.0
2009-06-15 17:21:00,2.18975,2.18975,2.1894,2.18957,10000000.0
2009-06-15 17:22:00,2.18937,2.18937,2.1892,2.18926,8000000.0
2009-06-15 17:23:00,2.18956,2.18994,2.18956,2.18976,8000000.0
2009-06-15 17:24:00,2.18953,2.18953,2.1889,2.18893,7000000.0
2009-06-15 17:25:00,2.18866,2.18866,2.18818,2.18846,7000000.0
2009-06-15 17:26:00,2.18827,2.18879,2.18827,2.18857,7000000.0
2009-06-15 17:27:00,2.18818,2.1886,2.18818,2.18834,9000000.0
2009-06-15 17:28:00,2.18884,2.19002,2.18884,2.18968,7000000.0
2009-06-15 17:29:00,2.19017,2.19026,2.18915,2.18915,8000000.0
2009-06-15 17:30:00,2.18899,2.18899,2.18826,2.18848,8000000.0
2009-06-15 17:31:00,2.18896,2.18909,2.18875,2.18892,9000000.0
2009-06-15 17:32:00,2.18887,2.18887,2.18836,2.18836,8000000.0
2009-06-15 17:33:00,2.18788,2.18816,2.18788,2.18795,11000000.0
2009-06-15 17:34:00,2.18794,2.1889,2.18794,2.18854,9000000.0
2009-06-15 17:35:00,2.18871,2.19099,2.18871,2.19099,7000000.0
2009-06-15 17:36:00,2.19139,2.19144,2.19116,2.19132,7000000.0
2009-06-15 17:37:00,2.19134,2.19158,2.19063,2.19063,7000000.0
2009-06-15 17:38:00,2.1905,2.19065,2.1905,2.19065,8000000.0
2009-06-15 17:39:00,2.1907,2.1908,2.19035,2.19051,7000000.0
2009-06-15 17:40:00,2.1906,2.19061,2.19009,2.19046,9000000.0
2009-06-15 17:41:00,2.19006,2.19017,2.18996,2.18996,8000000.0
2009-06-15 17:42:00,2.19015,2.19036,2.18994,2.19036,11000000.0
2009-06-15 17:43:00,2.19081,2.19081,2.19057,2.19057,7000000.0
2009-06-15 17:44:00,2.19048,2.19048,2.18985,2.18985,10000000.0
2009-06-15 17:45:00,2.18963,2.18987,2.1895,2.18954,7000000.0
2009-06-15 17:46:00,2.18934,2.1896,2.18934,2.1896,8000000.0
2009-06-15 17:47:00,2.18969,2.18979,2.1894,2.18977,8000000.0
2009-06-15 17:48:00,2.1901,2.1901,2.18925,2.18925,7000000.0
2009-06-15 17:49:00,2.18968,2.1903,2.18968,2.19,7000000.0
2009-06-15 17:50:00,2.18957,2.1898,2.18952,2.18976,7000000.0
2009-06-15 17:51:00,2.1904,2.19059,2.1904,2.19058,7000000.0
2009-06-15 17:52:00,2.19053,2.19145,2.19053,2.19144,7000000.0
2009-06-15 17:53:00,2.19153,2.19153,2.19112,2.19112,7000000.0
2009-06-15 17:54:00,2.19136,2.19175,2.1912,2.1912,11000000.0
2009-06-15 17:55:00,2.19056,2.19076,2.19056,2.19076,7000000.0
2009-06-15 17:56:00,2.19075,2.19142,2.19072,2.19124,7000000.0
2009-06-15 17:57:00,2.19103,2.19103,2.19078,2.19078,10000000.0
2009-06-15 17:58:00,2.19134,2.1916,2.19134,2.1916,10000000.0
2009-06-15 17:59:00,2.19155,2.19155,2.19098,2.19098,10000000.0
2009-06-15 18:00:00,2.19076,2.19077,2.1898,2.1898,10000000.0
2009-06-15 18:01:00,2.18995,2.19018,2.1898,2.19018,8000000.0
2009-06-15 18:02:00,2.19013,2.19013,2.18961,2.18961,8000000.0
2009-06-15 18:03:00,2.18967,2.19011,2.18965,2.19011,10000000.0
2009-06-15 18:04:00,2.1902,2.1902,2.1896,2.18999,8000000.0
2009-06-15 18:05:00,2.19003,2.19108,2.19003,2.19108,10000000.0
2009-06-15 18:06:00,2.19075,2.19095,2.19053,2.19091,10000000.0
2009-06-15 18:07:00,2.19125,2.19189,2.19125,2.19189,8000000.0
2009-06-15 18:08:00,2.19154,2.19156,2.19138,2.1914,8000000.0
2009-06-15 18:09:00,2.19041,2.19054,2.18986,2.19054,8000000.0
2009-06-15 18:10:00,2.19087,2.19144,2.19087,2.19107,11000000.0
2009-06-15 18:11:00,2.1911,2.19176,2.19103,2.19176,7000000.0
2009-06-15 18:12:00,2.19229,2.19265,2.19229,2.1923,9000000.0
2009-06-15 18:13:00,2.1922,2.1922,2.19121,2.19121,11000000.0
2009-06-15 18:14:00,2.18948,2.18948,2.18914,2.18929,6000000.0
2009-06-15 18:15:00,2.18949,2.19087,2.18949,2.1903,8000000.0
2009-06-15 18:16:00,2.18976,2.19057,2.18976,2.19057,11000000.0
2009-06-15 18:17:00,2.19064,2.1908,2.1904,2.1904,10000000.0
2009-06-15 18:18:00,2.18997,2.18997,2.18943,2.1899,8000000.0
2009-06-15 18:19:00,2.1899,2.19005,2.189,2.189,9000000.0
2009-06-15 18:20:00,2.18847,2.18857,2.18828,2.18836,7000000.0
2009-06-15 18:21:00,2.18841,2.18841,2.1863,2.18808,11000000.0
2009-06-15 18:22:00,2.18762,2.18762,2.18688,2.18688,11000000.0
2009-06-15 18:23:00,2.18724,2.18938,2.18724,2.18926,8000000.0
2009-06-15 18:24:00,2.18936,2.18944,2.1892,2.1892,10000000.0
2009-06-15 18:25:00,2.18887,2.18971,2.18879,2.18971,7000000.0
2009-06-15 18:26:00,2.19003,2.19069,2.19003,2.19069,8000000.0
2009-06-15 18:27:00,2.19086,2.19105,2.19049,2.19049,7000000.0
2009-06-15 18:28:00,2.19065,2.19103,2.19065,2.19097,7000000.0
2009-06-15 18:29:00,2.19032,2.1904,2.19008,2.19009,7000000.0
2009-06-15 18:30:00,2.18945,2.18986,2.18925,2.18986,8000000.0
2009-06-15 18:31:00,2.18975,2.18978,2.18883,2.18883,9000000.0
2009-06-15 18:32:00,2.18951,2.18957,2.18861,2.18947,11000000.0
2009-06-15 18:33:00,2.18961,2.18969,2.18931,2.18931,11000000.0
2009-06-15 18:34:00,2.18915,2.18915,2.18888,2.18905,7000000.0
2009-06-15 18:35:00,2.18963,2.18963,2.18939,2.18951,8000000.0
2009-06-15 18:36:00,2.19001,2.19001,2.18896,2.18896,7000000.0
2009-06-15 18:37:00,2.18842,2.18842,2.18771,2.18778,8000000.0
2009-06-15 18:38:00,2.18742,2.18781,2.18742,2.18755,8000000.0
2009-06-15 18:39:00,2.18852,2.18931,2.18841,2.18899,7000000.0
2009-06-15 18:40:00,2.18881,2.18914,2.18881,2.18898,7000000.0
2009-06-15 18:41:00,2.18886,2.18892,2.18854,2.18892,8000000.0
2009-06-15 18:42:00,2.1886,2.1887,2.18824,2.18824,11000000.0
2009-06-15 18:43:00,2.188,2.18833,2.188,2.18818,8000000.0
2009-06-15 18:44:00,2.18793,2.18808,2.18793,2.18795,7000000.0
2009-06-15 18:45:00,2.18822,2.18822,2.18784,2.18806,11000000.0
2009-06-15 18:46:00,2.18794,2.18794,2.18731,2.18769,9000000.0
2009-06-15 18:47:00,2.18748,2.18799,2.18748,2.18761,8000000.0
2009-06-15 18:48:00,2.18783,2.18861,2.18777,2.18813,9000000.0
2009-06-15 18:49:00,2.18739,2.18812,2.18733,2.18812,7000000.0
2009-06-15 18:50:00,2.18736,2.18782,2.18726,2.18734,11000000.0
2009-06-15 18:51:00,2.1872,2.18764,2.1872,2.1876,5000000.0
2009-06-15 18:52:00,2.18716,2.18718,2.18692,2.18718,8000000.0
2009-06-15 18:53:00,2.1866,2.18715,2.1866,2.18679,11000000.0
2009-06-15 18:54:00,2.18711,2.18749,2.18711,2.1873,7000000.0
2009-06-15 18:55:00,2.1879,2.18814,2.18783,2.18814,7000000.0
2009-06-15 18:56:00,2.18785,2.18785,2.18764,2.1878,7000000.0
2009-06-15 18:57:00,2.18863,2.18898,2.18863,2.18869,10000000.0
2009-06-15 18:58:00,2.18867,2.18867,2.18815,2.18837,9000000.0
2009-06-15 18:59:00,2.18834,2.18854,2.18828,2.18854,8000000.0
2009-06-15 19:00:00,2.18852,2.18852,2.18784,2.18784,7000000.0
2009-06-15 19:01:00,2.18808,2.18825,2.18804,2.18804,7000000.0
2009-06-15 19:02:00,2.18778,2.18841,2.18767,2.18785,8000000.0
2009-06-15 19:03:00,2.18708,2.18732,2.18686,2.18686,7000000.0
2009-06-15 19:04:00,2.18734,2.18756,2.18733,2.18733,8000000.0
2009-06-15 19:05:00,2.18793,2.18793,2.18675,2.18675,8000000.0
2009-06-15 19:06:00,2.1861,2.18649,2.18597,2.18607,8000000.0
2009-06-15 19:07:00,2.18604,2.18606,2.1857,2.1857,9000000.0
2009-06-15 19:08:00,2.18578,2.18619,2.18555,2.18619,8000000.0
2009-06-15 19:09:00,2.1861,2.18617,2.1856,2.1856,7000000.0
2009-06-15 19:10:00,2.1854,2.18587,2.1854,2.18586,11000000.0
2009-06-15 19:11:00,2.18584,2.18624,2.18584,2.18624,10000000.0
2009-06-15 19:12:00,2.18654,2.18674,2.18642,2.18674,7000000.0
2009-06-15 19:13:00,2.18617,2.18617,2.18442,2.18598,6000000.0
2009-06-15 19:14:00,2.18642,2.18656,2.1864,2.18647,8000000.0
2009-06-15 19:15:00,2.1867,2.18678,2.18662,2.1867,10000000.0
2009-06-15 19:16:00,2.18637,2.18637,2.18576,2.18576,8000000.0
2009-06-15 19:17:00,2.18613,2.18613,2.18582,2.18601,10000000.0
2009-06-15 19:18:00,2.18551,2.18575,2.18537,2.1857,11000000.0
2009-06-15 19:19:00,2.18582,2.18582,2.1855,2.1855,8000000.0
2009-06-15 19:20:00,2.18636,2.18699,2.18584,2.18684,11000000.0
2009-06-15 19:21:00,2.18728,2.18728,2.18675,2.18675,10000000.0
2009-06-15 19:22:00,2.18709,2.18734,2.18699,2.18734,9000000.0
2009-06-15 19:23:00,2.18813,2.18835,2.18805,2.18824,8000000.0
2009-06-15 19:24:00,2.18771,2.18797,2.18767,2.18767,9000000.0
2009-06-15 19:25:00,2.18752,2.18792,2.18746,2.18746,9000000.0
2009-06-15 19:26:00,2.18773,2.18823,2.18766,2.18823,7000000.0
2009-06-15 19:27:00,2.18828,2.18859,2.18796,2.18796,8000000.0
2009-06-15 19:28:00,2.18782,2.18782,2.18756,2.18756,10000000.0
2009-06-15 19:29:00,2.18746,2.18823,2.18746,2.18823,7000000.0
2009-06-15 19:30:00,2.18857,2.18927,2.18857,2.18927,10000000.0
2009-06-15 19:31:00,2.18926,2.18986,2.18917,2.18986,7000000.0
2009-06-15 19:32:00,2.18976,2.18978,2.18927,2.18927,10000000.0
2009-06-15 19:33:00,2.18896,2.18977,2.18896,2.18977,7000000.0
2009-06-15 19:34:00,2.18962,2.18982,2.18949,2.18956,8000000.0
2009-06-15 19:35:00,2.19004,2.19004,2.18929,2.18929,7000000.0
2009-06-15 19:36:00,2.18888,2.18907,2.18867,2.18867,7000000.0
2009-06-15 19:37:00,2.18883,2.18883,2.18796,2.18796,8000000.0
2009-06-15 19:38:00,2.18786,2.18792,2.18774,2.18792,8000000.0
2009-06-15 19:39:00,2.18732,2.18732,2.18696,2.18724,8000000.0
2009-06-15 19:40:00,2.18802,2.18835,2.18795,2.18835,7000000.0
2009-06-15 19:41:00,2.18834,2.18842,2.18818,2.18842,9000000.0
2009-06-15 19:42:00,2.18805,2.18805,2.18749,2.18749,7000000.0
2009-06-15 19:43:00,2.18788,2.18815,2.18763,2.18815,11000000.0
2009-06-15 19:44:00,2.1885,2.18951,2.1885,2.18951,8000000.0
2009-06-15 19:45:00,2.18893,2.18911,2.18892,2.18892,9000000.0
2009-06-15 19:46:00,2.18898,2.18898,2.18875,2.18875,7000000.0
2009-06-15 19:47:00,2.18897,2.1891,2.18828,2.18828,9000000.0
2009-06-15 19:48:00,2.18779,2.18779,2.1872,2.18751,8000000.0
2009-06-15 19:49:00,2.18789,2.18789,2.18771,2.18777,7000000.0
2009-06-15 19:50:00,2.18787,2.18787,2.18767,2.18777,7000000.0
2009-06-15 19:51:00,2.18791,2.18791,2.18753,2.18763,7000000.0
2009-06-15 19:52:00,2.18753,2.1876,2.18747,2.18747,7000000.0
2009-06-15 19:53:00,2.18768,2.18768,2.18724,2.18745,7000000.0
2009-06-15 19:54:00,2.18756,2.18807,2.18743,2.18807,8000000.0
2009-06-15 19:55:00,2.18804,2.18818,2.18788,2.18788,8000000.0
2009-06-15 19:56:00,2.18784,2.1879,2.18714,2.18714,8000000.0
2009-06-15 19:57:00,2.18683,2.18683,2.18658,2.18667,7000000.0
2009-06-15 19:58:00,2.18685,2.18803,2.18679,2.18803,10000000.0
2009-06-15 19:59:00,2.1883,2.18839,2.18806,2.18806,8000000.0
2009-06-15 20:00:00,2.18801,2.18801,2.18724,2.18769,7000000.0
2009-06-15 20:01:00,2.18822,2.18836,2.18792,2.18792,7000000.0
2009-06-15 20:02:00,2.18787,2.18811,2.18787,2.18797,7000000.0
2009-06-15 20:03:00,2.18797,2.18807,2.18791,2.18799,6000000.0
2009-06-15 20:04:00,2.18811,2.18814,2.18782,2.18811,9000000.0
2009-06-15 20:05:00,2.18791,2.18803,2.18744,2.18746,9000000.0
2009-06-15 20:06:00,2.18737,2.18783,2.18737,2.18766,11000000.0
2009-06-15 20:07:00,2.18751,2.18757,2.187,2.187,10000000.0
2009-06-15 20:08:00,2.18637,2.18646,2.18609,2.18609,8000000.0
2009-06-15 20:09:00,2.18585,2.18585,2.18551,2.18551,7000000.0
2009-06-15 20:10:00,2.18571,2.18571,2.1854,2.18544,8000000.0
2009-06-15 20:11:00,2.18503,2.18503,2.18461,2.18468,8000000.0
2009-06-15 20:12:00,2.18482,2.18547,2.1848,2.18547,7000000.0
2009-06-15 20:13:00,2.18556,2.18556,2.18516,2.18516,10000000.0
2009-06-15 20:14:00,2.18513,2.18567,2.18513,2.18567,6000000.0
2009-06-15 20:15:00,2.18567,2.18567,2.18549,2.18564,7000000.0
2009-06-15 20:16:00,2.18575,2.18598,2.18548,2.18591,7000000.0
2009-06-15 20:17:00,2.1861,2.18611,2.18553,2.1859,11000000.0
2009-06-15 20:18:00,2.18589,2.18683,2.18589,2.18683,9000000.0
2009-06-15 20:19:00,2.18694,2.18703,2.18611,2.18611,8000000.0
2009-06-15 20:20:00,2.1857,2.18632,2.18563,2.18632,7000000.0
2009-06-15 20:21:00,2.18631,2.18673,2.18631,2.18659,11000000.0
2009-06-15 20:22:00,2.1865,2.18665,2.18635,2.18654,7000000.0
2009-06-15 20:23:00,2.18662,2.18662,2.18606,2.18606,7000000.0
2009-06-15 20:24:00,2.18594,2.18594,2.18571,2.18571,8000000.0
2009-06-15 20:25:00,2.18561,2.18599,2.18561,2.18599,11000000.0
2009-06-15 20:26:00,2.18611,2.18633,2.18599,2.18633,8000000.0
2009-06-15 20:27:00,2.18652,2.18652,2.1863,2.18636,5000000.0
2009-06-15 20:28:00,2.18606,2.18606,2.18537,2.18537,7000000.0
2009-06-15 20:29:00,2.18539,2.18614,2.18539,2.18594,8000000.0
2009-06-15 20:30:00,2.18522,2.18522,2.18465,2.18475,8000000.0
2009-06-15 20:31:00,2.18424,2.18465,2.18422,2.18465,7000000.0
2009-06-15 20:32:00,2.18507,2.1852,2.1849,2.18495,7000000.0
2009-06-15 20:33:00,2.18488,2.18542,2.18484,2.18542,7000000.0
2009-06-15 20:34:00,2.18499,2.18509,2.18458,2.18458,8000000.0
2009-06-15 20:35:00,2.18421,2.18508,2.18421,2.18508,9000000.0
2009-06-15 20:36:00,2.18492,2.18545,2.18492,2.18526,7000000.0
2009-06-15 20:37:00,2.18581,2.18625,2.18566,2.18614,11000000.0
2009-06-15 20:38:00,2.18637,2.18698,2.18521,2.18521,10000000.0
2009-06-15 20:39:00,2.18544,2.18562,2.18529,2.18539,9000000.0
2009-06-15 20:40:00,2.1858,2.18633,2.18558,2.18633,8000000.0
2009-06-15 20:41:00,2.18658,2.18658,2.18621,2.18625,8000000.0
2009-06-15 20:42:00,2.18673,2.18698,2.18673,2.18676,11000000.0
2009-06-15 20:43:00,2.18633,2.18659,2.18607,2.18607,8000000.0
2009-06-15 20:44:00,2.18638,2.18748,2.18638,2.18748,10000000.0
2009-06-15 20:45:00,2.18673,2.18683,2.18665,2.18667,7000000.0
2009-06-15 20:46:00,2.18661,2.18704,2.18661,2.18686,8000000.0
2009-06-15 20:47:00,2.18727,2.18738,2.18696,2.18704,7000000.0
2009-06-15 20:48:00,2.18763,2.18777,2.18742,2.18748,10000000.0
2009-06-15 20:49:00,2.18721,2.18721,2.18679,2.18679,7000000.0
2009-06-15 20:50:00,2.18694,2.18721,2.18694,2.18721,8000000.0
2009-06-15 20:51:00,2.18751,2.18778,2.18751,2.18778,5000000.0
2009-06-15 20:52:00,2.18765,2.18785,2.18755,2.18761,11000000.0
2009-06-15 20:53:00,2.18795,2.18873,2.18795,2.18843,11000000.0
2009-06-15 20:54:00,2.18921,2.18937,2.18899,2.18899,11000000.0
2009-06-15 20:55:00,2.18856,2.18856,2.18718,2.18718,8000000.0
2009-06-15 20:56:00,2.18777,2.18833,2.18777,2.18833,7000000.0
2009-06-15 20:57:00,2.1882,2.18845,2.18802,2.18839,9000000.0
2009-06-15 20:58:00,2.18833,2.18866,2.18832,2.18832,5000000.0
2009-06-15 20:59:00,2.18828,2.18846,2.18814,2.18814,7000000.0
2009-06-15 21:00:00,2.18836,2.18864,2.18809,2.18864,7000000.0
2009-06-15 21:01:00,2.18862,2.18862,2.18813,2.18814,7000000.0
2009-06-15 21:02:00,2.18745,2.18774,2.18745,2.18774,7000000.0
2009-06-15 21:03:00,2.18838,2.18865,2.18838,2.18854,8000000.0
2009-06-15 21:04:00,2.18853,2.18853,2.18758,2.18758,7000000.0
2009-06-15 21:05:00,2.18783,2.18783,2.18738,2.18744,8000000.0
2009-06-15 21:06:00,2.1872,2.18731,2.18706,2.18724,8000000.0
2009-06-15 21:07:00,2.1875,2.18757,2.18746,2.18757,8000000.0
2009-06-15 21:08:00,2.18755,2.18755,2.18729,2.18729,10000000.0
2009-06-15 21:09:00,2.18725,2.18736,2.18723,2.18724,10000000.0
2009-06-15 21:10:00,2.18698,2.18698,2.18648,2.18657,8000000.0
2009-06-15 21:11:00,2.18626,2.18626,2.18564,2.18564,7000000.0
2009-06-15 21:12:00,2.18563,2.18599,2.18563,2.18599,8000000.0
2009-06-15 21:13:00,2.18607,2.18607,2.18446,2.18446,10000000.0
2009-06-15 21:14:00,2.1848,2.18487,2.18417,2.18417,6000000.0
2009-06-15 21:15:00,2.18415,2.18533,2.18415,2.18533,8000000.0
2009-06-15 21:16:00,2.18454,2.18495,2.18428,2.18491,7000000.0
2009-06-15 21:17:00,2.18524,2.18562,2.18524,2.18552,8000000.0
2009-06-15 21:18:00,2.18478,2.18541,2.18455,2.18541,7000000.0
2009-06-15 21:19:00,2.18599,2.18599,2.18469,2.18479,9000000.0
2009-06-15 21:20:00,2.18453,2.18467,2.1845,2.1846,5000000.0
2009-06-15 21:21:00,2.18449,2.18449,2.18424,2.18424,10000000.0
2009-06-15 21:22:00,2.18404,2.18427,2.18375,2.18427,10000000.0
2009-06-15 21:23:00,2.18457,2.18505,2.18457,2.18488,7000000.0
2009-06-15 21:24:00,2.18476,2.18476,2.18445,2.18445,8000000.0
2009-06-15 21:25:00,2.18441,2.18441,2.18421,2.18421,7000000.0
2009-06-15 21:26:00,2.18314,2.18321,2.18289,2.18297,7000000.0
2009-06-15 21:27:00,2.18366,2.18372,2.18351,2.18361,7000000.0
2009-06-15 21:28:00,2.18349,2.18349,2.1832,2.18331,7000000.0
2009-06-15 21:29:00,2.18319,2.18319,2.18271,2.18283,8000000.0
2009-06-15 21:30:00,2.18293,2.18333,2.18263,2.18333,8000000.0
2009-06-15 21:31:00,2.18352,2.18373,2.18352,2.18373,8000000.0
2009-06-15 21:32:00,2.18384,2.18393,2.18382,2.18382,7000000.0
2009-06-15 21:33:00,2.18352,2.1838,2.18348,2.18358,11000000.0
2009-06-15 21:34:00,2.1836,2.18364,2.18345,2.18364,11000000.0
2009-06-15 21:35:00,2.18365,2.18411,2.18335,2.18335,11000000.0
2009-06-15 21:36:00,2.18325,2.1838,2.18325,2.1838,8000000.0
2009-06-15 21:37:00,2.18402,2.18451,2.18402,2.18446,8000000.0
2009-06-15 21:38:00,2.18425,2.18447,2.18412,2.18447,8000000.0
2009-06-15 21:39:00,2.18422,2.18443,2.18417,2.18443,9000000.0
2009-06-15 21:40:00,2.18431,2.18448,2.18431,2.18432,7000000.0
2009-06-15 21:41:00,2.18435,2.18435,2.18392,2.18397,9000000.0
2009-06-15 21:42:00,2.18401,2.1844,2.18401,2.1844,7000000.0
2009-06-15 21:43:00,2.18449,2.18463,2.18439,2.18463,11000000.0
2009-06-15 21:44:00,2.18449,2.18475,2.18449,2.18475,8000000.0
2009-06-15 21:45:00,2.18468,2.18477,2.1845,2.18464,10000000.0
2009-06-15 21:46:00,2.18493,2.18532,2.18493,2.18519,8000000.0
2009-06-15 21:47:00,2.18541,2.18558,2.18541,2.18547,8000000.0
2009-06-15 21:48:00,2.18501,2.18508,2.18436,2.18436,8000000.0
2009-06-15 21:49:00,2.18536,2.18557,2.18536,2.18557,8000000.0
2009-06-15 21:50:00,2.18563,2.18563,2.18515,2.18515,8000000.0
2009-06-15 21:51:00,2.18532,2.18532,2.18505,2.18505,7000000.0
2009-06-15 21:52:00,2.18505,2.18509,2.18495,2.18495,7000000.0
2009-06-15 21:53:00,2.18489,2.18508,2.18483,2.18508,7000000.0
2009-06-15 21:54:00,2.1851,2.18518,2.18491,2.18518,7000000.0
2009-06-15 21:55:00,2.18515,2.18524,2.185,2.18524,7000000.0
2009-06-15 21:56:00,2.185,2.185,2.18327,2.18327,8000000.0
2009-06-15 21:57:00,2.18343,2.18387,2.1832,2.18387,7000000.0
2009-06-15 21:58:00,2.18385,2.18393,2.18385,2.18387,7000000.0
2009-06-15 21:59:00,2.18418,2.18424,2.18391,2.18398,8000000.0
2009-06-15 22:00:00,2.18416,2.18465,2.18392,2.18465,5000000.0
2009-06-15 22:01:00,2.18475,2.18475,2.18433,2.18437,9000000.0
2009-06-15 22:02:00,2.18432,2.18486,2.18432,2.18479,8000000.0
2009-06-15 22:03:00,2.18437,2.18453,2.18433,2.18451,11000000.0
2009-06-15 22:04:00,2.18485,2.18485,2.1836,2.18364,5000000.0
2009-06-15 22:05:00,2.18447,2.18447,2.18421,2.18425,10000000.0
2009-06-15 22:06:00,2.18428,2.18457,2.18428,2.18457,7000000.0
2009-06-15 22:07:00,2.18462,2.18462,2.18443,2.18452,8000000.0
2009-06-15 22:08:00,2.18468,2.18518,2.18468,2.18508,8000000.0
2009-06-15 22:09:00,2.18486,2.18486,2.18359,2.18359,9000000.0
2009-06-15 22:10:00,2.18315,2.18315,2.18229,2.18255,8000000.0
2009-06-15 22:11:00,2.18194,2.18267,2.18185,2.18185,9000000.0
2009-06-15 22:12:00,2.18221,2.18342,2.18221,2.18329,8000000.0
2009-06-15 22:13:00,2.18364,2.18364,2.18343,2.1836,7000000.0
2009-06-15 22:14:00,2.18331,2.18351,2.18304,2.18351,11000000.0
2009-06-15 22:15:00,2.18376,2.18394,2.18195,2.18394,8000000.0
2009-06-15 22:16:00,2.18357,2.18379,2.18357,2.18365,9000000.0
2009-06-15 22:17:00,2.18353,2.18353,2.18315,2.1834,7000000.0
2009-06-15 22:18:00,2.18335,2.18337,2.18323,2.18337,8000000.0
2009-06-15 22:19:00,2.18352,2.18352,2.18313,2.18317,7000000.0
2009-06-15 22:20:00,2.18313,2.18319,2.1831,2.18319,7000000.0
2009-06-15 22:21:00,2.18355,2.18377,2.18347,2.18347,9000000.0
2009-06-15 22:22:00,2.18344,2.18344,2.18294,2.18296,7000000.0
2009-06-15 22:23:00,2.18288,2.1829,2.18286,2.18287,5000000.0
2009-06-15 22:24:00,2.18257,2.18291,2.18247,2.18247,7000000.0
2009-06-15 22:25:00,2.18236,2.18246,2.18181,2.18197,8000000.0
2009-06-15 22:26:00,2.18204,2.18225,2.18204,2.18217,9000000.0
2009-06-15 22:27:00,2.18241,2.18285,2.18239,2.18285,8000000.0
2009-06-15 22:28:00,2.18285,2.18285,2.18244,2.18245,8000000.0
2009-06-15 22:29:00,2.18218,2.18218,2.18152,2.18152,10000000.0
2009-06-15 22:30:00,2.18176,2.18196,2.18145,2.18196,7000000.0
2009-06-15 22:31:00,2.18205,2.18243,2.18205,2.18243,9000000.0
2009-06-15 22:32:00,2.18239,2.18345,2.18239,2.18345,8000000.0
2009-06-15 22:33:00,2.18355,2.18355,2.18314,2.18337,7000000.0
2009-06-15 22:34:00,2.18329,2.18347,2.18329,2.18347,7000000.0
2009-06-15 22:35:00,2.18359,2.18402,2.18359,2.18392,8000000.0
2009-06-15 22:36:00,2.18382,2.18387,2.18372,2.18378,10000000.0
2009-06-15 22:37:00,2.18365,2.18382,2.18365,2.18367,7000000.0
2009-06-15 22:38:00,2.18367,2.18367,2.18347,2.18356,8000000.0
2009-06-15 22:39:00,2.1836,2.1836,2.18317,2.18317,9000000.0
2009-06-15 22:40:00,2.18308,2.18312,2.18296,2.18312,7000000.0
2009-06-15 22:41:00,2.18305,2.18316,2.18296,2.18307,8000000.0
2009-06-15 22:42:00,2.18313,2.1832,2.18302,2.18302,7000000.0
2009-06-15 22:43:00,2.18311,2.18332,2.18311,2.18322,7000000.0
2009-06-15 22:44:00,2.18325,2.18337,2.18325,2.18336,7000000.0
2009-06-15 22:45:00,2.18324,2.18374,2.18324,2.18368,7000000.0
2009-06-15 22:46:00,2.18364,2.18383,2.18364,2.18368,8000000.0
2009-06-15 22:47:00,2.18351,2.18354,2.18339,2.18339,11000000.0
2009-06-15 22:48:00,2.18344,2.18396,2.18331,2.18396,8000000.0
2009-06-15 22:49:00,2.18397,2.18403,2.18363,2.18365,7000000.0
2009-06-15 22:50:00,2.18358,2.1838,2.18349,2.1838,7000000.0
2009-06-15 22:51:00,2.18384,2.18431,2.18384,2.18416,10000000.0
2009-06-15 22:52:00,2.18441,2.18527,2.18441,2.18527,8000000.0
2009-06-15 22:53:00,2.18512,2.18512,2.1845,2.1845,8000000.0
2009-06-15 22:54:00,2.18436,2.18436,2.18408,2.18408,5000000.0
2009-06-15 22:55:00,2.18426,2.18461,2.18426,2.18448,7000000.0
2009-06-15 22:56:00,2.18512,2.18554,2.18478,2.18478,7000000.0
2009-06-15 22:57:00,2.18501,2.18501,2.18474,2.18478,7000000.0
2009-06-15 22:58:00,2.18495,2.18509,2.18492,2.18509,6000000.0
2009-06-15 22:59:00,2.18513,2.18533,2.18513,2.18533,7000000.0
2009-06-15 23:00:00,2.1851,2.18512,2.18484,2.18484,8000000.0
2009-06-15 23:01:00,2.18462,2.18462,2.18409,2.18409,8000000.0
2009-06-15 23:02:00,2.18394,2.18403,2.18383,2.18383,8000000.0
2009-06-15 23:03:00,2.18406,2.18408,2.18386,2.18386,6000000.0
2009-06-15 23:04:00,2.18349,2.18366,2.18333,2.18352,8000000.0
2009-06-15 23:05:00,2.18361,2.18376,2.18361,2.18376,8000000.0
2009-06-15 23:06:00,2.18345,2.18395,2.18345,2.18395,9000000.0
2009-06-15 23:07:00,2.18391,2.18409,2.18391,2.18404,10000000.0
2009-06-15 23:08:00,2.18417,2.18439,2.18417,2.18437,7000000.0
2009-06-15 23:09:00,2.18422,2.18437,2.18421,2.1843,9000000.0
2009-06-15 23:10:00,2.18452,2.18454,2.18426,2.1845,11000000.0
2009-06-15 23:11:00,2.18424,2.18446,2.18424,2.18443,7000000.0
2009-06-15 23:12:00,2.18435,2.18446,2.18435,2.18442,6000000.0
2009-06-15 23:13:00,2.18419,2.18435,2.18417,2.18435,7000000.0
2009-06-15 23:14:00,2.18436,2.18442,2.18426,2.18442,11000000.0
2009-06-15 23:15:00,2.18435,2.18448,2.18432,2.18448,9000000.0
2009-06-15 23:16:00,2.18437,2.18437,2.18386,2.18429,11000000.0
2009-06-15 23:17:00,2.18406,2.18432,2.18406,2.18432,7000000.0
2009-06-15 23:18:00,2.18414,2.18419,2.18408,2.18411,8000000.0
2009-06-15 23:19:00,2.18455,2.18539,2.18455,2.18539,7000000.0
2009-06-15 23:20:00,2.18546,2.18573,2.18545,2.18573,9000000.0
2009-06-15 23:21:00,2.18566,2.18566,2.18514,2.18536,9000000.0
2009-06-15 23:22:00,2.18482,2.18528,2.18482,2.18489,5000000.0
2009-06-15 23:23:00,2.18525,2.18525,2.18501,2.18501,8000000.0
2009-06-15 23:24:00,2.18505,2.18505,2.18463,2.1849,7000000.0
2009-06-15 23:25:00,2.18517,2.18654,2.18517,2.18654,7000000.0
2009-06-15 23:26:00,2.1865,2.18696,2.1865,2.18688,8000000.0
2009-06-15 23:27:00,2.18649,2.18673,2.18649,2.1867,8000000.0
2009-06-15 23:28:00,2.18665,2.18665,2.18619,2.18619,10000000.0
2009-06-15 23:29:00,2.18673,2.18673,2.1864,2.18645,9000000.0
2009-06-15 23:30:00,2.18651,2.18723,2.18649,2.18723,8000000.0
2009-06-15 23:31:00,2.18686,2.18695,2.18627,2.18666,7000000.0
2009-06-15 23:32:00,2.18746,2.18746,2.18586,2.18586,8000000.0
2009-06-15 23:33:00,2.18731,2.18736,2.18709,2.18712,7000000.0
2009-06-15 23:34:00,2.1871,2.18721,2.1871,2.18715,11000000.0
2009-06-15 23:35:00,2.18706,2.18707,2.18693,2.18699,9000000.0
2009-06-15 23:36:00,2.18676,2.18702,2.18651,2.18702,7000000.0
2009-06-15 23:37:00,2.18716,2.18751,2.18716,2.18751,5000000.0
2009-06-15 23:38:00,2.18742,2.1877,2.18742,2.18768,8000000.0
2009-06-15 23:39:00,2.18759,2.18759,2.18628,2.18628,10000000.0
2009-06-15 23:40:00,2.18629,2.18629,2.18608,2.18611,7000000.0
2009-06-15 23:41:00,2.18602,2.18602,2.18553,2.18553,11000000.0
2009-06-15 23:42:00,2.18615,2.18667,2.18615,2.18667,8000000.0
2009-06-15 23:43:00,2.18627,2.18627,2.18609,2.1861,7000000.0
2009-06-15 23:44:00,2.18584,2.18658,2.18584,2.18658,7000000.0
2009-06-15 23:45:00,2.1868,2.18765,2.1868,2.18765,7000000.0
2009-06-15 23:46:00,2.18783,2.1881,2.18783,2.18783,8000000.0
2009-06-15 23:47:00,2.18795,2.18809,2.18748,2.18751,8000000.0
2009-06-15 23:48:00,2.18746,2.1875,2.187,2.187,7000000.0
2009-06-15 23:49:00,2.18707,2.18718,2.18694,2.18713,10000000.0
2009-06-15 23:50:00,2.18741,2.18781,2.18741,2.18767,8000000.0
2009-06-15 23:51:00,2.18733,2.18759,2.18733,2.18746,7000000.0
2009-06-15 23:52:00,2.187,2.187,2.18527,2.18573,11000000.0
2009-06-15 23:53:00,2.18618,2.18618,2.18574,2.18582,8000000.0
2009-06-15 23:54:00,2.18446,2.18712,2.18446,2.18634,9000000.0
2009-06-15 23:55:00,2.18563,2.18586,2.18563,2.18575,10000000.0
2009-06-15 23:56:00,2.18576,2.18585,2.1857,2.18578,8000000.0
2009-06-15 23:57:00,2.18552,2.18552,2.18529,2.18542,8000000.0
2009-06-15 23:58:00,2.18538,2.18553,2.18536,2.18544,7000000.0
2009-06-15 23:59:00,2.18559,2.18596,2.18557,2.18596,9000000.0
2009-06-16 00:00:00,2.1863,2.18639,2.18621,2.18621,7000000.0
2009-06-16 00:01:00,2.18641,2.18652,2.18638,2.18642,8000000.0
2009-06-16 00:02:00,2.18661,2.18749,2.18661,2.18748,8000000.0
2009-06-16 00:03:00,2.18723,2.18726,2.18681,2.18681,10000000.0
2009-06-16 00:04:00,2.18696,2.187,2.18661,2.18662,7000000.0
2009-06-16 00:05:00,2.18636,2.1864,2.18633,2.1864,11000000.0
2009-06-16 00:06:00,2.18629,2.18648,2.18624,2.18625,10000000.0
2009-06-16 00:07:00,2.18647,2.18673,2.18647,2.18673,8000000.0
2009-06-16 00:08:00,2.18698,2.18741,2.18698,2.18741,6000000.0
2009-06-16 00:09:00,2.18755,2.18755,2.18717,2.18717,7000000.0
2009-06-16 00:10:00,2.18722,2.1873,2.18714,2.18716,8000000.0
2009-06-16 00:11:00,2.18732,2.18765,2.18732,2.18765,11000000.0
2009-06-16 00:12:00,2.1874,2.1875,2.1871,2.1871,7000000.0
2009-06-16 00:13:00,2.18632,2.18632,2.18597,2.18619,8000000.0
2009-06-16 00:14:00,2.18637,2.18637,2.18609,2.18616,8000000.0
2009-06-16 00:15:00,2.18686,2.18765,2.18686,2.18765,8000000.0
2009-06-16 00:16:00,2.18774,2.18778,2.18765,2.18765,7000000.0
2009-06-16 00:17:00,2.18732,2.18803,2.18732,2.18803,5000000.0
2009-06-16 00:18:00,2.18789,2.18833,2.18789,2.18811,10000000.0
2009-06-16 00:19:00,2.18813,2.18867,2.18813,2.18865,11000000.0
2009-06-16 00:20:00,2.18861,2.18861,2.18807,2.18807,8000000.0
2009-06-16 00:21:00,2.1882,2.18839,2.18817,2.18824,7000000.0
2009-06-16 00:22:00,2.1885,2.1886,2.18844,2.18851,9000000.0
2009-06-16 00:23:00,2.18888,2.18898,2.18866,2.18895,8000000.0
2009-06-16 00:24:00,2.18979,2.18998,2.1897,2.18998,10000000.0
2009-06-16 00:25:00,2.18967,2.18971,2.18955,2.18955,9000000.0
2009-06-16 00:26:00,2.19005,2.19014,2.18922,2.18922,7000000.0
2009-06-16 00:27:00,2.18855,2.18934,2.18855,2.18934,9000000.0
2009-06-16 00:28:00,2.18952,2.18959,2.18894,2.18934,9000000.0
2009-06-16 00:29:00,2.18906,2.18932,2.18906,2.1892,8000000.0
2009-06-16 00:30:00,2.18915,2.18915,2.1886,2.18873,11000000.0
2009-06-16 00:31:00,2.18893,2.1891,2.18858,2.18858,8000000.0
2009-06-16 00:32:00,2.18828,2.18855,2.18828,2.18847,5000000.0
2009-06-16 00:33:00,2.18865,2.18897,2.18865,2.18865,7000000.0
2009-06-16 00:34:00,2.18949,2.18949,2.1888,2.18912,8000000.0
2009-06-16 00:35:00,2.189,2.189,2.18844,2.18844,10000000.0
2009-06-16 00:36:00,2.18863,2.18885,2.18863,2.18885,7000000.0
2009-06-16 00:37:00,2.18889,2.18907,2.18863,2.18907,8000000.0
2009-06-16 00:38:00,2.18877,2.18877,2.1882,2.18833,7000000.0
2009-06-16 00:39:00,2.18791,2.18791,2.18763,2.18763,10000000.0
2009-06-16 00:40:00,2.18742,2.18756,2.18717,2.18725,7000000.0
2009-06-16 00:41:00,2.18768,2.18779,2.1876,2.18775,10000000.0
2009-06-16 00:42:00,2.18712,2.1877,2.18712,2.18757,11000000.0
2009-06-16 00:43:00,2.18765,2.18765,2.18729,2.18729,8000000.0
2009-06-16 00:44:00,2.18764,2.18764,2.18721,2.1876,7000000.0
2009-06-16 00:45:00,2.18732,2.1877,2.18708,2.18766,8000000.0
2009-06-16 00:46:00,2.18787,2.18802,2.18784,2.18784,11000000.0
2009-06-16 00:47:00,2.18781,2.18791,2.18777,2.1879,7000000.0
2009-06-16 00:48:00,2.18792,2.18813,2.18788,2.18813,10000000.0
2009-06-16 00:49:00,2.18845,2.1887,2.18845,2.18859,10000000.0
2009-06-16 00:50:00,2.18849,2.18856,2.18811,2.18811,8000000.0
2009-06-16 00:51:00,2.18797,2.18823,2.18797,2.18816,7000000.0
2009-06-16 00:52:00,2.18815,2.1882,2.18804,2.18804,8000000.0
2009-06-16 00:53:00,2.1879,2.18806,2.1879,2.18803,10000000.0
2009-06-16 00:54:00,2.18851,2.18854,2.18776,2.18776,8000000.0
2009-06-16 00:55:00,2.18796,2.18806,2.18794,2.18799,7000000.0
2009-06-16 00:56:00,2.1879,2.18798,2.1879,2.18798,7000000.0
2009-06-16 00:57:00,2.18803,2.18803,2.18777,2.18777,10000000.0
2009-06-16 00:58:00,2.18764,2.18764,2.18746,2.18757,8000000.0
2009-06-16 00:59:00,2.18755,2.18781,2.18755,2.18781,7000000.0
2009-06-16 01:00:00,2.18794,2.18794,2.1878,2.18789,9000000.0
2009-06-16 01:01:00,2.18801,2.18815,2.18801,2.18808,7000000.0
2009-06-16 01:02:00,2.18808,2.18819,2.18796,2.18819,8000000.0
2009-06-16 01:03:00,2.1883,2.18838,2.18826,2.18832,10000000.0
2009-06-16 01:04:00,2.18832,2.18863,2.1883,2.18847,8000000.0
2009-06-16 01:05:00,2.18839,2.18839,2.18821,2.18821,7000000.0
2009-06-16 01:06:00,2.18845,2.18847,2.18842,2.18842,8000000.0
2009-06-16 01:07:00,2.1885,2.18878,2.1885,2.18871,7000000.0
2009-06-16 01:08:00,2.18887,2.18887,2.18748,2.18748,8000000.0
2009-06-16 01:09:00,2.18727,2.18758,2.18727,2.1875,7000000.0
2009-06-16 01:10:00,2.1876,2.1876,2.18732,2.18734,11000000.0
2009-06-16 01:11:00,2.18736,2.18771,2.18736,2.18759,11000000.0
2009-06-16 01:12:00,2.18765,2.18765,2.18735,2.18735,11000000.0
2009-06-16 01:13:00,2.18733,2.18744,2.18729,2.18744,7000000.0
2009-06-16 01:14:00,2.1878,2.18809,2.18775,2.18792,8000000.0
2009-06-16 01:15:00,2.1879,2.1879,2.18744,2.18744,7000000.0
2009-06-16 01:16:00,2.18732,2.18743,2.18731,2.18743,9000000.0
2009-06-16 01:17:00,2.18743,2.18755,2.18743,2.18748,8000000.0
2009-06-16 01:18:00,2.18744,2.18751,2.1874,2.18749,8000000.0
2009-06-16 01:19:00,2.18739,2.18744,2.18731,2.18741,7000000.0
2009-06-16 01:20:00,2.18744,2.18758,2.18741,2.18741,8000000.0
2009-06-16 01:21:00,2.18742,2.18764,2.18742,2.18753,7000000.0
2009-06-16 01:22:00,2.18761,2.1877,2.18707,2.18707,7000000.0
2009-06-16 01:23:00,2.18739,2.18739,2.187,2.187,7000000.0
2009-06-16 01:24:00,2.18698,2.18747,2.18698,2.18747,11000000.0
2009-06-16 01:25:00,2.1876,2.18768,2.1875,2.1875,7000000.0
2009-06-16 01:26:00,2.18763,2.18781,2.18756,2.18756,8000000.0
2009-06-16 01:27:00,2.18742,2.18742,2.18717,2.18722,7000000.0
2009-06-16 01:28:00,2.18705,2.18713,2.18681,2.18693,8000000.0
2009-06-16 01:29:00,2.18662,2.18685,2.18657,2.18657,10000000.0
2009-06-16 01:30:00,2.18665,2.18681,2.18644,2.18681,7000000.0
2009-06-16 01:31:00,2.18673,2.1871,2.18672,2.1871,6000000.0
2009-06-16 01:32:00,2.18733,2.18781,2.18733,2.1875,9000000.0
2009-06-16 01:33:00,2.18783,2.18811,2.18783,2.18796,7000000.0
2009-06-16 01:34:00,2.18803,2.18842,2.18803,2.18842,11000000.0
2009-06-16 01:35:00,2.18843,2.18843,2.18818,2.1883,8000000.0
2009-06-16 01:36:00,2.18816,2.18816,2.18732,2.18732,6000000.0
2009-06-16 01:37:00,2.18699,2.18748,2.18699,2.18737,8000000.0
2009-06-16 01:38:00,2.18757,2.18777,2.18757,2.18764,7000000.0
2009-06-16 01:39:00,2.18743,2.18758,2.18738,2.18756,9000000.0
2009-06-16 01:40:00,2.18804,2.18827,2.18777,2.18827,11000000.0
2009-06-16 01:41:00,2.18804,2.18825,2.18783,2.1879,8000000.0
2009-06-16 01:42:00,2.18882,2.18923,2.18855,2.18923,9000000.0
2009-06-16 01:43:00,2.18922,2.18931,2.18902,2.18902,9000000.0
2009-06-16 01:44:00,2.18879,2.18879,2.18836,2.18836,8000000.0
2009-06-16 01:45:00,2.18837,2.18837,2.18822,2.18828,7000000.0
2009-06-16 01:46:00,2.1883,2.18867,2.1883,2.18831,7000000.0
2009-06-16 01:47:00,2.18738,2.18738,2.18701,2.18701,7000000.0
2009-06-16 01:48:00,2.1871,2.18743,2.1871,2.18742,8000000.0
2009-06-16 01:49:00,2.18737,2.1876,2.18726,2.18759,8000000.0
2009-06-16 01:50:00,2.18763,2.18777,2.18743,2.1876,7000000.0
2009-06-16 01:51:00,2.18814,2.18825,2.1875,2.18823,10000000.0
2009-06-16 01:52:00,2.18894,2.18903,2.18857,2.18903,8000000.0
2009-06-16 01:53:00,2.18921,2.18921,2.18815,2.18839,8000000.0
2009-06-16 01:54:00,2.18873,2.18901,2.18842,2.18901,10000000.0
2009-06-16 01:55:00,2.18943,2.18947,2.18802,2.18808,9000000.0
2009-06-16 01:56:00,2.188,2.18813,2.18625,2.18806,10000000.0
2009-06-16 01:57:00,2.18811,2.18819,2.18798,2.18819,9000000.0
2009-06-16 01:58:00,2.188,2.188,2.18774,2.18787,8000000.0
2009-06-16 01:59:00,2.18798,2.18808,2.18787,2.18788,7000000.0
2009-06-16 02:00:00,2.18809,2.18829,2.18797,2.18804,11000000.0
2009-06-16 02:01:00,2.18799,2.18799,2.18763,2.1879,10000000.0
2009-06-16 02:02:00,2.18797,2.18797,2.18773,2.18773,13000000.0
2009-06-16 02:03:00,2.18757,2.18759,2.18711,2.18711,17000000.0
2009-06-16 02:04:00,2.18688,2.18714,2.18688,2.18702,12000000.0
2009-06-16 02:05:00,2.18704,2.18711,2.18692,2.18711,9000000.0
2009-06-16 02:06:00,2.18702,2.18726,2.18702,2.18726,7000000.0
2009-06-16 02:07:00,2.18722,2.18744,2.18722,2.18728,13000000.0
2009-06-16 02:08:00,2.18746,2.18783,2.18746,2.18776,16000000.0
2009-06-16 02:09:00,2.18764,2.18764,2.18643,2.18643,10000000.0
2009-06-16 02:10:00,2.18633,2.18651,2.18605,2.18651,8000000.0
2009-06-16 02:11:00,2.18643,2.18643,2.1863,2.1863,7000000.0
2009-06-16 02:12:00,2.18599,2.18647,2.18599,2.18632,14000000.0
2009-06-16 02:13:00,2.18621,2.18639,2.18621,2.18639,7000000.0
2009-06-16 02:14:00,2.18644,2.18646,2.18633,2.18633,7000000.0
2009-06-16 02:15:00,2.18616,2.18661,2.18594,2.18661,7000000.0
2009-06-16 02:16:00,2.18672,2.18709,2.18652,2.18709,8000000.0
2009-06-16 02:17:00,2.18692,2.18711,2.18686,2.18686,7000000.0
2009-06-16 02:18:00,2.18678,2.18683,2.18673,2.18683,11000000.0
2009-06-16 02:19:00,2.18675,2.18701,2.18666,2.18701,7000000.0
2009-06-16 02:20:00,2.18754,2.18766,2.18733,2.18741,12000000.0
2009-06-16 02:21:00,2.18728,2.18757,2.18705,2.18742,12000000.0
2009-06-16 02:22:00,2.18701,2.18701,2.1866,2.1866,7000000.0
2009-06-16 02:23:00,2.18637,2.18637,2.18612,2.18612,9000000.0
2009-06-16 02:24:00,2.18638,2.18663,2.18627,2.18663,8000000.0
2009-06-16 02:25:00,2.18665,2.18665,2.18624,2.18624,16000000.0
2009-06-16 02:26:00,2.18689,2.18793,2.18689,2.18783,20000000.0
2009-06-16 02:27:00,2.18829,2.18829,2.18811,2.18829,18000000.0
2009-06-16 02:28:00,2.18801,2.18973,2.1878,2.18973,10000000.0
2009-06-16 02:29:00,2.19015,2.19085,2.19015,2.19081,5000000.0
2009-06-16 02:30:00,2.19051,2.19056,2.19017,2.19017,10000000.0
2009-06-16 02:31:00,2.19011,2.19072,2.19011,2.19041,9000000.0
2009-06-16 02:32:00,2.1909,2.19195,2.1909,2.19195,15000000.0
2009-06-16 02:33:00,2.19196,2.19196,2.19128,2.19132,14000000.0
2009-06-16 02:34:00,2.19149,2.19154,2.19114,2.19114,9000000.0
2009-06-16 02:35:00,2.19111,2.19142,2.19111,2.19134,7000000.0
2009-06-16 02:36:00,2.19184,2.19228,2.19177,2.19204,11000000.0
2009-06-16 02:37:00,2.19228,2.19394,2.19228,2.19394,7000000.0
2009-06-16 02:38:00,2.19505,2.19571,2.19505,2.19571,7000000.0
2009-06-16 02:39:00,2.19546,2.19546,2.19493,2.19523,13000000.0
2009-06-16 02:40:00,2.19518,2.196,2.19492,2.196,11000000.0
2009-06-16 02:41:00,2.19603,2.19603,2.19553,2.19578,8000000.0
2009-06-16 02:42:00,2.1957,2.19572,2.19553,2.19553,10000000.0
2009-06-16 02:43:00,2.19472,2.19506,2.19407,2.19506,8000000.0
2009-06-16 02:44:00,2.19544,2.19544,2.19494,2.19534,10000000.0
2009-06-16 02:45:00,2.19512,2.19529,2.1948,2.19529,10000000.0
2009-06-16 02:46:00,2.19546,2.19565,2.19544,2.19564,10000000.0
2009-06-16 02:47:00,2.19466,2.19466,2.19412,2.19442,8000000.0
2009-06-16 02:48:00,2.19436,2.19468,2.1943,2.1944,11000000.0
2009-06-16 02:49:00,2.1946,2.19542,2.1946,2.19507,10000000.0
2009-06-16 02:50:00,2.19506,2.19541,2.19499,2.19515,11000000.0
2009-06-16 02:51:00,2.19472,2.19495,2.19469,2.19486,7000000.0
2009-06-16 02:52:00,2.19465,2.19532,2.19465,2.19532,8000000.0
2009-06-16 02:53:00,2.19562,2.19691,2.19562,2.19691,8000000.0
2009-06-16 02:54:00,2.19638,2.19638,2.19582,2.19582,7000000.0
2009-06-16 02:55:00,2.19602,2.19702,2.19602,2.19702,8000000.0
2009-06-16 02:56:00,2.19723,2.19751,2.19697,2.19697,7000000.0
2009-06-16 02:57:00,2.19669,2.1971,2.19665,2.19665,8000000.0
2009-06-16 02:58:00,2.19682,2.19796,2.19664,2.19757,12000000.0
2009-06-16 02:59:00,2.19742,2.19885,2.19742,2.19833,19000000.0
2009-06-16 03:00:00,2.19773,2.19773,2.19729,2.19734,7000000.0
2009-06-16 03:01:00,2.19735,2.19754,2.19732,2.19754,10000000.0
2009-06-16 03:02:00,2.19746,2.19746,2.19711,2.19744,7000000.0
2009-06-16 03:03:00,2.19791,2.19923,2.19791,2.19923,11000000.0
2009-06-16 03:04:00,2.19899,2.19901,2.19841,2.19901,7000000.0
2009-06-16 03:05:00,2.19972,2.19982,2.19878,2.19878,10000000.0
2009-06-16 03:06:00,2.19896,2.19905,2.19886,2.19895,11000000.0
2009-06-16 03:07:00,2.19898,2.19929,2.19898,2.19929,5000000.0
2009-06-16 03:08:00,2.19841,2.19841,2.19766,2.19771,8000000.0
2009-06-16 03:09:00,2.19818,2.19818,2.19726,2.19767,10000000.0
2009-06-16 03:10:00,2.19906,2.2002,2.19898,2.2002,10000000.0
2009-06-16 03:11:00,2.20051,2.20059,2.20012,2.20012,8000000.0
2009-06-16 03:12:00,2.20006,2.20018,2.20006,2.20009,7000000.0
2009-06-16 03:13:00,2.20019,2.20019,2.19937,2.19991,10000000.0
2009-06-16 03:14:00,2.19984,2.20007,2.19932,2.19932,16000000.0
2009-06-16 03:15:00,2.19914,2.19972,2.19899,2.19942,11000000.0
2009-06-16 03:16:00,2.19968,2.19993,2.19959,2.19993,5000000.0
2009-06-16 03:17:00,2.20007,2.20007,2.19944,2.19944,8000000.0
2009-06-16 03:18:00,2.19926,2.19989,2.19926,2.19973,6000000.0
2009-06-16 03:19:00,2.19933,2.19942,2.19889,2.19933,7000000.0
2009-06-16 03:20:00,2.19993,2.20048,2.19992,2.20048,7000000.0
2009-06-16 03:21:00,2.20055,2.2015,2.20055,2.2015,7000000.0
2009-06-16 03:22:00,2.20211,2.2027,2.20079,2.20262,8000000.0
2009-06-16 03:23:00,2.20207,2.20207,2.20083,2.20151,9000000.0
2009-06-16 03:24:00,2.20212,2.20292,2.20212,2.20266,7000000.0
2009-06-16 03:25:00,2.20292,2.20409,2.20254,2.20409,23000000.0
2009-06-16 03:26:00,2.20504,2.20521,2.20413,2.20413,9000000.0
2009-06-16 03:27:00,2.20304,2.20323,2.20281,2.20323,7000000.0
2009-06-16 03:28:00,2.20253,2.20284,2.20167,2.20167,7000000.0
2009-06-16 03:29:00,2.20065,2.20068,2.20017,2.20017,8000000.0
2009-06-16 03:30:00,2.19981,2.20109,2.19981,2.20086,10000000.0
2009-06-16 03:31:00,2.20083,2.20083,2.1998,2.1998,5000000.0
2009-06-16 03:32:00,2.19923,2.19923,2.19834,2.19834,10000000.0
2009-06-16 03:33:00,2.1986,2.20005,2.1986,2.20005,7000000.0
2009-06-16 03:34:00,2.19908,2.1992,2.19901,2.19918,11000000.0
2009-06-16 03:35:00,2.20007,2.20211,2.20007,2.20211,8000000.0
2009-06-16 03:36:00,2.20296,2.20322,2.20266,2.20322,8000000.0
2009-06-16 03:37:00,2.20288,2.20288,2.20088,2.20088,8000000.0
2009-06-16 03:38:00,2.20004,2.20058,2.20004,2.20046,8000000.0
2009-06-16 03:39:00,2.19976,2.19989,2.19948,2.19981,10000000.0
2009-06-16 03:40:00,2.20014,2.20019,2.20001,2.20005,10000000.0
2009-06-16 03:41:00,2.20011,2.20015,2.19959,2.19959,8000000.0
2009-06-16 03:42:00,2.19947,2.19949,2.1993,2.19949,7000000.0
2009-06-16 03:43:00,2.19982,2.20043,2.19982,2.20043,9000000.0
2009-06-16 03:44:00,2.20029,2.20036,2.19982,2.19987,9000000.0
2009-06-16 03:45:00,2.19994,2.19994,2.19859,2.19859,7000000.0
2009-06-16 03:46:00,2.19815,2.19815,2.19643,2.19643,8000000.0
2009-06-16 03:47:00,2.19678,2.19715,2.1965,2.19697,9000000.0
2009-06-16 03:48:00,2.19605,2.19617,2.19548,2.196,10000000.0
2009-06-16 03:49:00,2.1953,2.1953,2.19375,2.19375,23000000.0
2009-06-16 03:50:00,2.19348,2.19348,2.19175,2.19235,7000000.0
2009-06-16 03:51:00,2.19277,2.1939,2.19277,2.1939,8000000.0
2009-06-16 03:52:00,2.19434,2.19469,2.19423,2.19457,9000000.0
2009-06-16 03:53:00,2.1945,2.19528,2.1945,2.19528,8000000.0
2009-06-16 03:54:00,2.19635,2.19635,2.19522,2.19522,9000000.0
2009-06-16 03:55:00,2.19442,2.19527,2.19442,2.19527,10000000.0
2009-06-16 03:56:00,2.19483,2.19495,2.19407,2.19407,12000000.0
2009-06-16 03:57:00,2.19367,2.19367,2.19158,2.19247,9000000.0
2009-06-16 03:58:00,2.19196,2.19328,2.19196,2.19328,8000000.0
2009-06-16 03:59:00,2.19259,2.19305,2.19251,2.19305,7000000.0
2009-06-16 04:00:00,2.19262,2.19262,2.19212,2.19229,18000000.0
2009-06-16 04:01:00,2.19241,2.19244,2.19183,2.19183,8000000.0
2009-06-16 04:02:00,2.19186,2.19302,2.19186,2.19302,25000000.0
2009-06-16 04:03:00,2.19286,2.19406,2.19286,2.19388,12000000.0
2009-06-16 04:04:00,2.19364,2.19364,2.19299,2.19299,9000000.0
2009-06-16 04:05:00,2.19332,2.19388,2.19331,2.19357,7000000.0
2009-06-16 04:06:00,2.19358,2.19373,2.19349,2.19373,11000000.0
2009-06-16 04:07:00,2.19375,2.19375,2.19354,2.19362,7000000.0
2009-06-16 04:08:00,2.19366,2.19375,2.19359,2.19359,10000000.0
2009-06-16 04:09:00,2.19363,2.19393,2.19343,2.19343,10000000.0
2009-06-16 04:10:00,2.19248,2.19248,2.19082,2.19082,9000000.0
2009-06-16 04:11:00,2.19099,2.19128,2.19099,2.19118,7000000.0
2009-06-16 04:12:00,2.19116,2.19132,2.19104,2.19114,10000000.0
2009-06-16 04:13:00,2.19099,2.19108,2.19099,2.19105,8000000.0
2009-06-16 04:14:00,2.19136,2.19139,2.19109,2.19109,7000000.0
2009-06-16 04:15:00,2.19095,2.19095,2.1908,2.19092,8000000.0
2009-06-16 04:16:00,2.19116,2.19148,2.19116,2.19131,8000000.0
2009-06-16 04:17:00,2.19114,2.19118,2.19111,2.19111,19000000.0
2009-06-16 04:18:00,2.19115,2.19157,2.19115,2.19141,8000000.0
2009-06-16 04:19:00,2.19133,2.19341,2.19133,2.19341,21000000.0
2009-06-16 04:20:00,2.19303,2.19303,2.19116,2.19166,11000000.0
2009-06-16 04:21:00,2.19215,2.19247,2.19215,2.19228,7000000.0
2009-06-16 04:22:00,2.19251,2.19347,2.19251,2.19347,8000000.0
2009-06-16 04:23:00,2.19376,2.19528,2.1935,2.19528,9000000.0
2009-06-16 04:24:00,2.1954,2.19557,2.1954,2.19554,12000000.0
2009-06-16 04:25:00,2.19581,2.1962,2.1956,2.1956,9000000.0
2009-06-16 04:26:00,2.19551,2.19586,2.19551,2.19586,8000000.0
2009-06-16 04:27:00,2.19547,2.19565,2.19535,2.19549,9000000.0
2009-06-16 04:28:00,2.19554,2.19589,2.19548,2.19589,14000000.0
2009-06-16 04:29:00,2.19623,2.19671,2.19623,2.19671,16000000.0
2009-06-16 04:30:00,2.19666,2.19666,2.19585,2.19596,25000000.0
2009-06-16 04:31:00,2.19575,2.19588,2.1957,2.19585,11000000.0
2009-06-16 04:32:00,2.19558,2.19558,2.19523,2.19553,12000000.0
2009-06-16 04:33:00,2.19561,2.19568,2.19537,2.19537,10000000.0
2009-06-16 04:34:00,2.19522,2.19546,2.195,2.19546,15000000.0
2009-06-16 04:35:00,2.19558,2.19617,2.19556,2.19617,9000000.0
2009-06-16 04:36:00,2.1968,2.1968,2.19603,2.19603,7000000.0
2009-06-16 04:37:00,2.19582,2.19699,2.19582,2.19696,7000000.0
2009-06-16 04:38:00,2.19638,2.19638,2.19569,2.19603,10000000.0
2009-06-16 04:39:00,2.19616,2.19672,2.19616,2.19672,9000000.0
2009-06-16 04:40:00,2.19671,2.19671,2.196,2.19614,11000000.0
2009-06-16 04:41:00,2.19609,2.19617,2.19596,2.19596,9000000.0
2009-06-16 04:42:00,2.19607,2.19607,2.19596,2.19596,11000000.0
2009-06-16 04:43:00,2.19604,2.19648,2.19604,2.19648,9000000.0
2009-06-16 04:44:00,2.19619,2.19619,2.1961,2.1961,8000000.0
2009-06-16 04:45:00,2.19635,2.19748,2.19635,2.19748,9000000.0
2009-06-16 04:46:00,2.19698,2.19717,2.19686,2.19686,7000000.0
2009-06-16 04:47:00,2.19668,2.19692,2.19668,2.1969,8000000.0
2009-06-16 04:48:00,2.19675,2.19675,2.19638,2.19638,7000000.0
2009-06-16 04:49:00,2.19665,2.19666,2.19641,2.19641,6000000.0
2009-06-16 04:50:00,2.19645,2.19649,2.19638,2.19642,7000000.0
2009-06-16 04:51:00,2.19645,2.19653,2.19584,2.19584,15000000.0
2009-06-16 04:52:00,2.19545,2.19628,2.19529,2.19628,9000000.0
2009-06-16 04:53:00,2.19609,2.19629,2.19609,2.19629,8000000.0
2009-06-16 04:54:00,2.19623,2.19623,2.19543,2.19543,11000000.0
2009-06-16 04:55:00,2.19573,2.19573,2.19563,2.19568,11000000.0
2009-06-16 04:56:00,2.19577,2.19618,2.19577,2.19592,12000000.0
2009-06-16 04:57:00,2.19588,2.19608,2.19588,2.19604,8000000.0
2009-06-16 04:58:00,2.19625,2.19659,2.19623,2.19659,9000000.0
2009-06-16 04:59:00,2.19651,2.19654,2.19576,2.19576,12000000.0
2009-06-16 05:00:00,2.1955,2.19626,2.1955,2.19626,9000000.0
2009-06-16 05:01:00,2.1965,2.19669,2.1963,2.19633,7000000.0
2009-06-16 05:02:00,2.1963,2.1965,2.19629,2.19644,7000000.0
2009-06-16 05:03:00,2.19603,2.19603,2.19568,2.19572,8000000.0
2009-06-16 05:04:00,2.19579,2.19586,2.19579,2.19579,9000000.0
2009-06-16 05:05:00,2.19574,2.19574,2.19528,2.19528,13000000.0
2009-06-16 05:06:00,2.19557,2.19621,2.19557,2.19615,8000000.0
2009-06-16 05:07:00,2.19609,2.19609,2.1957,2.1958,10000000.0
2009-06-16 05:08:00,2.19675,2.19754,2.19675,2.19754,6000000.0
2009-06-16 05:09:00,2.19836,2.19838,2.19775,2.19775,16000000.0
2009-06-16 05:10:00,2.19747,2.19781,2.19747,2.19781,12000000.0
2009-06-16 05:11:00,2.19791,2.19794,2.19778,2.19778,11000000.0
2009-06-16 05:12:00,2.19712,2.19713,2.19683,2.19683,16000000.0
2009-06-16 05:13:00,2.19645,2.1966,2.19645,2.19645,9000000.0
2009-06-16 05:14:00,2.19661,2.19661,2.19627,2.19636,12000000.0
2009-06-16 05:15:00,2.19654,2.19682,2.19643,2.19682,8000000.0
2009-06-16 05:16:00,2.19722,2.19746,2.19703,2.19703,11000000.0
2009-06-16 05:17:00,2.19782,2.19905,2.19782,2.19905,9000000.0
2009-06-16 05:18:00,2.19841,2.19841,2.19776,2.19776,16000000.0
2009-06-16 05:19:00,2.19734,2.1977,2.19731,2.19731,9000000.0
2009-06-16 05:20:00,2.19787,2.19812,2.19787,2.19812,11000000.0
2009-06-16 05:21:00,2.19762,2.19764,2.19741,2.19741,15000000.0
2009-06-16 05:22:00,2.19685,2.19713,2.19677,2.19713,28000000.0
2009-06-16 05:23:00,2.19695,2.19695,2.19639,2.19639,26000000.0
2009-06-16 05:24:00,2.19679,2.19726,2.19679,2.19718,27000000.0
2009-06-16 05:25:00,2.19679,2.1969,2.1965,2.19668,47000000.0
2009-06-16 05:26:00,2.19678,2.19689,2.19667,2.19672,38000000.0
2009-06-16 05:27:00,2.19743,2.19745,2.19714,2.19714,7000000.0
2009-06-16 05:28:00,2.19735,2.19735,2.19688,2.19688,22000000.0
2009-06-16 05:29:00,2.19709,2.19742,2.19703,2.19742,11000000.0
2009-06-16 05:30:00,2.19729,2.19734,2.19719,2.19722,7000000.0
2009-06-16 05:31:00,2.1973,2.19766,2.19728,2.19728,10000000.0
2009-06-16 05:32:00,2.19735,2.19752,2.19735,2.19752,10000000.0
2009-06-16 05:33:00,2.19764,2.19764,2.19746,2.19746,8000000.0
2009-06-16 05:34:00,2.19735,2.19747,2.19735,2.19735,8000000.0
2009-06-16 05:35:00,2.19748,2.1975,2.19738,2.19748,10000000.0
2009-06-16 05:36:00,2.19743,2.19755,2.19743,2.19745,15000000.0
2009-06-16 05:37:00,2.19754,2.19802,2.19754,2.19802,11000000.0
2009-06-16 05:38:00,2.1977,2.19788,2.1977,2.19771,11000000.0
2009-06-16 05:39:00,2.19785,2.19813,2.19769,2.19804,7000000.0
2009-06-16 05:40:00,2.19811,2.1983,2.19811,2.19823,5000000.0
2009-06-16 05:41:00,2.19812,2.19812,2.19799,2.19804,9000000.0
2009-06-16 05:42:00,2.19805,2.19805,2.1978,2.19785,16000000.0
2009-06-16 05:43:00,2.19748,2.19755,2.19737,2.19751,8000000.0
2009-06-16 05:44:00,2.19741,2.19754,2.19721,2.19754,9000000.0
2009-06-16 05:45:00,2.19795,2.198,2.19769,2.19788,13000000.0
2009-06-16 05:46:00,2.19791,2.19801,2.19791,2.19801,10000000.0
2009-06-16 05:47:00,2.19801,2.19811,2.19783,2.19783,15000000.0
2009-06-16 05:48:00,2.19758,2.19758,2.19746,2.19751,11000000.0
2009-06-16 05:49:00,2.19747,2.19779,2.19726,2.19779,8000000.0
2009-06-16 05:50:00,2.19803,2.19867,2.19803,2.19867,13000000.0
2009-06-16 05:51:00,2.19885,2.19885,2.19855,2.19872,30000000.0
2009-06-16 05:52:00,2.19877,2.19877,2.19864,2.19864,15000000.0
2009-06-16 05:53:00,2.19878,2.19878,2.19867,2.19867,8000000.0
2009-06-16 05:54:00,2.1986,2.1986,2.19836,2.19852,16000000.0
2009-06-16 05:55:00,2.19938,2.20067,2.19938,2.20067,11000000.0
2009-06-16 05:56:00,2.19938,2.19938,2.19879,2.1988,33000000.0
2009-06-16 05:57:00,2.19842,2.19875,2.19842,2.1985,11000000.0
2009-06-16 05:58:00,2.19876,2.19908,2.19876,2.19908,19000000.0
2009-06-16 05:59:00,2.19948,2.19958,2.19945,2.19948,12000000.0
2009-06-16 06:00:00,2.19944,2.19944,2.19888,2.19888,25000000.0
2009-06-16 06:01:00,2.19842,2.19852,2.19821,2.1983,16000000.0
2009-06-16 06:02:00,2.19831,2.19909,2.19831,2.19909,13000000.0
2009-06-16 06:03:00,2.19927,2.19938,2.19922,2.19934,22000000.0
2009-06-16 06:04:00,2.19935,2.19935,2.19907,2.19907,11000000.0
2009-06-16 06:05:00,2.19894,2.19939,2.19894,2.19939,9000000.0
2009-06-16 06:06:00,2.19924,2.1995,2.19924,2.19943,8000000.0
2009-06-16 06:07:00,2.19996,2.19996,2.19874,2.19874,10000000.0
2009-06-16 06:08:00,2.19871,2.19871,2.1982,2.19829,8000000.0
2009-06-16 06:09:00,2.19844,2.19896,2.19833,2.19833,10000000.0
2009-06-16 06:10:00,2.19842,2.19842,2.19804,2.19805,8000000.0
2009-06-16 06:11:00,2.19782,2.19811,2.19782,2.19801,7000000.0
2009-06-16 06:12:00,2.19797,2.19797,2.1977,2.19772,10000000.0
2009-06-16 06:13:00,2.19764,2.19797,2.19763,2.19797,15000000.0
2009-06-16 06:14:00,2.19829,2.19848,2.19819,2.19819,10000000.0
2009-06-16 06:15:00,2.19848,2.19868,2.19846,2.19868,18000000.0
2009-06-16 06:16:00,2.19852,2.19852,2.19813,2.19813,11000000.0
2009-06-16 06:17:00,2.19808,2.19812,2.19799,2.19799,7000000.0
2009-06-16 06:18:00,2.19799,2.19814,2.19786,2.19814,13000000.0
2009-06-16 06:19:00,2.19809,2.19819,2.19795,2.19796,12000000.0
2009-06-16 06:20:00,2.19771,2.19781,2.19735,2.19743,18000000.0
2009-06-16 06:21:00,2.19709,2.19772,2.19709,2.19772,26000000.0
2009-06-16 06:22:00,2.19762,2.1977,2.19756,2.19756,10000000.0
2009-06-16 06:23:00,2.19844,2.19872,2.19836,2.19856,11000000.0
2009-06-16 06:24:00,2.19896,2.19936,2.19896,2.19912,11000000.0
2009-06-16 06:25:00,2.19957,2.20003,2.19957,2.20003,10000000.0
2009-06-16 06:26:00,2.19979,2.19979,2.1996,2.19962,7000000.0
2009-06-16 06:27:00,2.1996,2.19962,2.19927,2.1996,8000000.0
2009-06-16 06:28:00,2.19935,2.19972,2.19935,2.19972,7000000.0
2009-06-16 06:29:00,2.19973,2.19973,2.19896,2.19896,9000000.0
2009-06-16 06:30:00,2.19939,2.19967,2.19939,2.1995,11000000.0
2009-06-16 06:31:00,2.19909,2.19974,2.19909,2.19974,20000000.0
2009-06-16 06:32:00,2.19969,2.19973,2.19867,2.19867,31000000.0
2009-06-16 06:33:00,2.19877,2.19944,2.19877,2.19914,17000000.0
2009-06-16 06:34:00,2.199,2.19981,2.199,2.19963,9000000.0
2009-06-16 06:35:00,2.19992,2.20009,2.19982,2.20009,8000000.0
2009-06-16 06:36:00,2.20038,2.20041,2.19963,2.19963,10000000.0
2009-06-16 06:37:00,2.19989,2.20004,2.19949,2.19949,7000000.0
2009-06-16 06:38:00,2.19943,2.19948,2.19928,2.19936,8000000.0
2009-06-16 06:39:00,2.1991,2.19967,2.19899,2.19934,12000000.0
2009-06-16 06:40:00,2.19921,2.19921,2.19902,2.19902,7000000.0
2009-06-16 06:41:00,2.19934,2.19966,2.19934,2.19963,7000000.0
2009-06-16 06:42:00,2.20018,2.20022,2.19989,2.19991,7000000.0
2009-06-16 06:43:00,2.1999,2.20033,2.1999,2.20033,9000000.0
2009-06-16 06:44:00,2.19992,2.19993,2.19971,2.19992,11000000.0
2009-06-16 06:45:00,2.20004,2.20019,2.19972,2.19972,8000000.0
2009-06-16 06:46:00,2.19964,2.19969,2.19937,2.19937,8000000.0
2009-06-16 06:47:00,2.19969,2.19984,2.19719,2.19881,8000000.0
2009-06-16 06:48:00,2.19878,2.19896,2.19869,2.19874,8000000.0
2009-06-16 06:49:00,2.19831,2.19839,2.19822,2.19839,9000000.0
2009-06-16 06:50:00,2.19822,2.19875,2.19822,2.19875,9000000.0
2009-06-16 06:51:00,2.19893,2.19899,2.19844,2.19844,11000000.0
2009-06-16 06:52:00,2.1985,2.1985,2.19814,2.19814,7000000.0
2009-06-16 06:53:00,2.19789,2.19789,2.19755,2.19758,8000000.0
2009-06-16 06:54:00,2.19734,2.19734,2.19713,2.19728,11000000.0
2009-06-16 06:55:00,2.19709,2.19715,2.19695,2.19715,8000000.0
2009-06-16 06:56:00,2.1972,2.19737,2.19715,2.19732,13000000.0
2009-06-16 06:57:00,2.19746,2.19787,2.19746,2.19787,18000000.0
2009-06-16 06:58:00,2.19832,2.19879,2.19832,2.19879,16000000.0
2009-06-16 06:59:00,2.19896,2.199,2.19891,2.19898,11000000.0
2009-06-16 07:00:00,2.19917,2.1993,2.19908,2.1993,8000000.0
2009-06-16 07:01:00,2.19933,2.19933,2.19885,2.19885,14000000.0
2009-06-16 07:02:00,2.19863,2.19863,2.19853,2.19858,18000000.0
2009-06-16 07:03:00,2.19876,2.19922,2.19876,2.19921,8000000.0
2009-06-16 07:04:00,2.19919,2.19927,2.19917,2.19927,8000000.0
2009-06-16 07:05:00,2.19927,2.19941,2.19924,2.19924,10000000.0
2009-06-16 07:06:00,2.1993,2.1993,2.19918,2.19927,8000000.0
2009-06-16 07:07:00,2.19916,2.19916,2.1988,2.1988,15000000.0
2009-06-16 07:08:00,2.19889,2.199,2.19883,2.199,18000000.0
2009-06-16 07:09:00,2.19915,2.19977,2.19912,2.19977,8000000.0
2009-06-16 07:10:00,2.1999,2.1999,2.19971,2.19971,18000000.0
2009-06-16 07:11:00,2.19945,2.19959,2.19865,2.19865,11000000.0
2009-06-16 07:12:00,2.19869,2.1992,2.19869,2.1992,11000000.0
2009-06-16 07:13:00,2.19948,2.19967,2.19948,2.19963,9000000.0
2009-06-16 07:14:00,2.19957,2.19987,2.19956,2.19987,12000000.0
2009-06-16 07:15:00,2.20004,2.20011,2.19985,2.19986,7000000.0
2009-06-16 07:16:00,2.19988,2.19988,2.19938,2.19938,12000000.0
2009-06-16 07:17:00,2.19927,2.19952,2.19927,2.19943,15000000.0
2009-06-16 07:18:00,2.19919,2.19922,2.19911,2.19921,8000000.0
2009-06-16 07:19:00,2.19925,2.19946,2.19921,2.19946,7000000.0
2009-06-16 07:20:00,2.19931,2.19944,2.19931,2.19944,9000000.0
2009-06-16 07:21:00,2.20027,2.20137,2.20027,2.20059,10000000.0
2009-06-16 07:22:00,2.19983,2.19983,2.19707,2.19707,7000000.0
2009-06-16 07:23:00,2.19614,2.19614,2.19505,2.19545,11000000.0
2009-06-16 07:24:00,2.19546,2.19644,2.1943,2.1943,23000000.0
2009-06-16 07:25:00,2.19397,2.19749,2.19397,2.19749,28000000.0
2009-06-16 07:26:00,2.19641,2.19692,2.19631,2.19692,14000000.0
2009-06-16 07:27:00,2.19714,2.19729,2.19701,2.19715,20000000.0
2009-06-16 07:28:00,2.19763,2.19781,2.19763,2.19781,17000000.0
2009-06-16 07:29:00,2.19725,2.19775,2.19695,2.19712,27000000.0
2009-06-16 07:30:00,2.19749,2.19749,2.19672,2.19672,20000000.0
2009-06-16 07:31:00,2.19623,2.19708,2.19623,2.19706,7000000.0
2009-06-16 07:32:00,2.19719,2.19719,2.19664,2.19664,11000000.0
2009-06-16 07:33:00,2.1967,2.19699,2.1967,2.1969,22000000.0
2009-06-16 07:34:00,2.197,2.19745,2.19686,2.19745,16000000.0
2009-06-16 07:35:00,2.19766,2.19796,2.19766,2.19784,15000000.0
2009-06-16 07:36:00,2.19845,2.19867,2.19845,2.19845,6000000.0
2009-06-16 07:37:00,2.19841,2.19891,2.19841,2.19876,12000000.0
2009-06-16 07:38:00,2.1991,2.1991,2.19779,2.19779,7000000.0
2009-06-16 07:39:00,2.19758,2.19794,2.19688,2.19688,14000000.0
2009-06-16 07:40:00,2.19652,2.19652,2.19617,2.19623,9000000.0
2009-06-16 07:41:00,2.19638,2.19661,2.19637,2.19641,24000000.0
2009-06-16 07:42:00,2.19597,2.19622,2.19532,2.19622,17000000.0
2009-06-16 07:43:00,2.19712,2.19786,2.19712,2.1977,22000000.0
2009-06-16 07:44:00,2.19977,2.19977,2.19868,2.19868,10000000.0
2009-06-16 07:45:00,2.19809,2.1988,2.19766,2.19766,15000000.0
2009-06-16 07:46:00,2.1963,2.19686,2.1957,2.1957,17000000.0
2009-06-16 07:47:00,2.19615,2.19676,2.19615,2.19638,15000000.0
2009-06-16 07:48:00,2.19584,2.19584,2.19531,2.19535,10000000.0
2009-06-16 07:49:00,2.19515,2.19654,2.195,2.195,20000000.0
2009-06-16 07:50:00,2.19509,2.19581,2.19509,2.1958,17000000.0
2009-06-16 07:51:00,2.19665,2.19725,2.196,2.196,15000000.0
2009-06-16 07:52:00,2.19601,2.19662,2.19601,2.19651,29000000.0
2009-06-16 07:53:00,2.19668,2.1971,2.19668,2.1971,13000000.0
2009-06-16 07:54:00,2.19736,2.19736,2.19665,2.19691,23000000.0
2009-06-16 07:55:00,2.19685,2.19824,2.1968,2.19824,27000000.0
2009-06-16 07:56:00,2.19852,2.20029,2.19845,2.20008,18000000.0
2009-06-16 07:57:00,2.19886,2.19886,2.19816,2.19859,20000000.0
2009-06-16 07:58:00,2.19914,2.19938,2.19873,2.19873,13000000.0
2009-06-16 07:59:00,2.19526,2.19598,2.1943,2.1943,23000000.0
2009-06-16 08:00:00,2.19562,2.1957,2.19487,2.1957,31000000.0
2009-06-16 08:01:00,2.19556,2.19603,2.19556,2.19588,13000000.0
2009-06-16 08:02:00,2.19577,2.19703,2.19577,2.19703,12000000.0
2009-06-16 08:03:00,2.19725,2.19766,2.19725,2.19766,20000000.0
2009-06-16 08:04:00,2.1974,2.19787,2.1974,2.19787,30000000.0
2009-06-16 08:05:00,2.19809,2.19858,2.19774,2.19774,9000000.0
2009-06-16 08:06:00,2.19777,2.19777,2.19701,2.19701,21000000.0
2009-06-16 08:07:00,2.19664,2.19721,2.19655,2.19721,15000000.0
2009-06-16 08:08:00,2.19746,2.1976,2.19744,2.19744,25000000.0
2009-06-16 08:09:00,2.19673,2.1969,2.19647,2.1969,23000000.0
2009-06-16 08:10:00,2.1969,2.1969,2.19585,2.19585,27000000.0
2009-06-16 08:11:00,2.19582,2.19649,2.19582,2.19617,18000000.0
2009-06-16 08:12:00,2.19666,2.19697,2.19666,2.19679,22000000.0
2009-06-16 08:13:00,2.19696,2.19756,2.19696,2.19756,18000000.0
2009-06-16 08:14:00,2.19815,2.1982,2.19758,2.19764,33000000.0
2009-06-16 08:15:00,2.19759,2.19766,2.19729,2.19766,21000000.0
2009-06-16 08:16:00,2.19762,2.19762,2.19746,2.19748,21000000.0
2009-06-16 08:17:00,2.19732,2.19732,2.19665,2.19665,19000000.0
2009-06-16 08:18:00,2.19672,2.19695,2.19657,2.1968,17000000.0
2009-06-16 08:19:00,2.19719,2.19789,2.19681,2.19787,16000000.0
2009-06-16 08:20:00,2.19806,2.19856,2.19779,2.19856,13000000.0
2009-06-16 08:21:00,2.19842,2.19842,2.19779,2.19808,18000000.0
2009-06-16 08:22:00,2.19833,2.19848,2.19817,2.19817,26000000.0
2009-06-16 08:23:00,2.19834,2.19903,2.19834,2.199,16000000.0
2009-06-16 08:24:00,2.19905,2.1992,2.19887,2.1992,28000000.0
2009-06-16 08:25:00,2.19885,2.20004,2.19885,2.20004,49000000.0
2009-06-16 08:26:00,2.19996,2.20017,2.19965,2.19968,14000000.0
2009-06-16 08:27:00,2.19948,2.19948,2.19864,2.19864,31000000.0
2009-06-16 08:28:00,2.1989,2.19902,2.19863,2.19863,28000000.0
2009-06-16 08:29:00,2.1993,2.19952,2.1991,2.19918,32000000.0
2009-06-16 08:30:00,2.1979,2.198,2.19749,2.19749,28000000.0
2009-06-16 08:31:00,2.19819,2.19819,2.19672,2.19672,40000000.0
2009-06-16 08:32:00,2.19589,2.19589,2.19505,2.19505,51000000.0
2009-06-16 08:33:00,2.1949,2.19505,2.19466,2.19505,48000000.0
2009-06-16 08:34:00,2.19516,2.19516,2.19448,2.19448,49000000.0
2009-06-16 08:35:00,2.19459,2.19512,2.19447,2.19496,39000000.0
2009-06-16 08:36:00,2.19487,2.19493,2.1947,2.19476,12000000.0
2009-06-16 08:37:00,2.19521,2.19563,2.19499,2.19499,25000000.0
2009-06-16 08:38:00,2.19484,2.19484,2.19465,2.19465,21000000.0
2009-06-16 08:39:00,2.19479,2.1948,2.19411,2.19411,23000000.0
2009-06-16 08:40:00,2.19383,2.19425,2.19383,2.19404,36000000.0
2009-06-16 08:41:00,2.19341,2.19381,2.19341,2.19369,30000000.0
2009-06-16 08:42:00,2.19383,2.19411,2.19289,2.19289,17000000.0
2009-06-16 08:43:00,2.19312,2.19312,2.19259,2.19259,23000000.0
2009-06-16 08:44:00,2.19256,2.19261,2.19226,2.19261,17000000.0
2009-06-16 08:45:00,2.19272,2.19282,2.1924,2.19246,37000000.0
2009-06-16 08:46:00,2.19196,2.19204,2.19108,2.19108,23000000.0
2009-06-16 08:47:00,2.19119,2.19153,2.19087,2.19087,25000000.0
2009-06-16 08:48:00,2.19173,2.19173,2.18968,2.18968,36000000.0
2009-06-16 08:49:00,2.1899,2.19038,2.18984,2.19038,27000000.0
2009-06-16 08:50:00,2.19088,2.19098,2.19062,2.19084,56000000.0
2009-06-16 08:51:00,2.19134,2.19149,2.19093,2.19093,32000000.0
2009-06-16 08:52:00,2.19094,2.19116,2.19089,2.19098,39000000.0
2009-06-16 08:53:00,2.19048,2.19057,2.19008,2.19053,63000000.0
2009-06-16 08:54:00,2.1903,2.19071,2.19008,2.19071,42000000.0
2009-06-16 08:55:00,2.19098,2.19115,2.19092,2.19092,55000000.0
2009-06-16 08:56:00,2.19087,2.19087,2.1905,2.1905,21000000.0
2009-06-16 08:57:00,2.19008,2.19016,2.18942,2.18942,23000000.0
2009-06-16 08:58:00,2.18878,2.18878,2.18769,2.18769,18000000.0
2009-06-16 08:59:00,2.18846,2.19026,2.18846,2.19026,12000000.0
2009-06-16 09:00:00,2.19029,2.19095,2.19014,2.19014,26000000.0
2009-06-16 09:01:00,2.19038,2.191,2.19031,2.191,19000000.0
2009-06-16 09:02:00,2.18975,2.18975,2.18873,2.18874,15000000.0
2009-06-16 09:03:00,2.18852,2.18852,2.18781,2.18848,16000000.0
2009-06-16 09:04:00,2.18864,2.18904,2.1883,2.1883,22000000.0
2009-06-16 09:05:00,2.1883,2.18884,2.18829,2.18829,11000000.0
2009-06-16 09:06:00,2.18871,2.18871,2.18765,2.18789,31000000.0
2009-06-16 09:07:00,2.18806,2.18859,2.188,2.18859,33000000.0
2009-06-16 09:08:00,2.18808,2.18853,2.18808,2.18825,17000000.0
2009-06-16 09:09:00,2.18819,2.1882,2.18802,2.18816,37000000.0
2009-06-16 09:10:00,2.18815,2.1891,2.18787,2.1891,31000000.0
2009-06-16 09:11:00,2.18956,2.18956,2.18899,2.18899,26000000.0
2009-06-16 09:12:00,2.1884,2.1884,2.18819,2.1884,41000000.0
2009-06-16 09:13:00,2.18924,2.19043,2.18924,2.18969,61000000.0
2009-06-16 09:14:00,2.18959,2.18959,2.18878,2.18878,57000000.0
2009-06-16 09:15:00,2.18846,2.18877,2.1881,2.1881,33000000.0
2009-06-16 09:16:00,2.1869,2.18755,2.1869,2.18726,39000000.0
2009-06-16 09:17:00,2.18779,2.18805,2.18727,2.18727,40000000.0
2009-06-16 09:18:00,2.18762,2.18879,2.18762,2.18879,68000000.0
2009-06-16 09:19:00,2.18901,2.18928,2.18869,2.18869,52000000.0
2009-06-16 09:20:00,2.18917,2.18922,2.18815,2.18844,37000000.0
2009-06-16 09:21:00,2.18781,2.18781,2.18727,2.18727,61000000.0
2009-06-16 09:22:00,2.1875,2.18786,2.18747,2.18784,63000000.0
2009-06-16 09:23:00,2.18796,2.18897,2.18777,2.18897,65000000.0
2009-06-16 09:24:00,2.18946,2.19029,2.18923,2.19029,47000000.0
2009-06-16 09:25:00,2.19094,2.19142,2.19093,2.19106,32000000.0
2009-06-16 09:26:00,2.19129,2.19172,2.19091,2.19091,29000000.0
2009-06-16 09:27:00,2.19144,2.19158,2.19115,2.19128,55000000.0
2009-06-16 09:28:00,2.19138,2.19185,2.19134,2.19183,46000000.0
2009-06-16 09:29:00,2.19139,2.19159,2.19119,2.19153,32000000.0
2009-06-16 09:30:00,2.19141,2.19151,2.19131,2.19151,24000000.0
2009-06-16 09:31:00,2.19139,2.19139,2.1889,2.18921,18000000.0
2009-06-16 09:32:00,2.19072,2.19109,2.19064,2.19064,35000000.0
2009-06-16 09:33:00,2.18991,2.19044,2.18989,2.19044,43000000.0
2009-06-16 09:34:00,2.19168,2.19168,2.19107,2.19133,31000000.0
2009-06-16 09:35:00,2.1912,2.19154,2.1905,2.1906,47000000.0
2009-06-16 09:36:00,2.19042,2.19113,2.19038,2.19113,34000000.0
2009-06-16 09:37:00,2.19144,2.19144,2.19089,2.19089,49000000.0
2009-06-16 09:38:00,2.19019,2.19019,2.18973,2.18973,37000000.0
2009-06-16 09:39:00,2.18994,2.18994,2.18936,2.18936,61000000.0
2009-06-16 09:40:00,2.18883,2.18898,2.18854,2.18861,46000000.0
2009-06-16 09:41:00,2.18844,2.18859,2.18835,2.18835,33000000.0
2009-06-16 09:42:00,2.18828,2.18828,2.18798,2.18823,60000000.0
2009-06-16 09:43:00,2.18813,2.18813,2.18697,2.18707,66000000.0
2009-06-16 09:44:00,2.18756,2.18809,2.18756,2.18801,21000000.0
2009-06-16 09:45:00,2.18838,2.18872,2.18838,2.18847,22000000.0
2009-06-16 09:46:00,2.18831,2.18831,2.18779,2.18779,30000000.0
2009-06-16 09:47:00,2.18786,2.18786,2.18758,2.18758,24000000.0
2009-06-16 09:48:00,2.18758,2.18758,2.1873,2.18738,34000000.0
2009-06-16 09:49:00,2.1878,2.18848,2.1878,2.18844,26000000.0
2009-06-16 09:50:00,2.18808,2.1885,2.18808,2.1885,34000000.0
2009-06-16 09:51:00,2.18844,2.18857,2.18812,2.18857,56000000.0
2009-06-16 09:52:00,2.18854,2.18866,2.1885,2.18862,38000000.0
2009-06-16 09:53:00,2.18754,2.18754,2.18715,2.18727,32000000.0
2009-06-16 09:54:00,2.18727,2.18754,2.18727,2.18752,36000000.0
2009-06-16 09:55:00,2.18767,2.18767,2.18731,2.18743,38000000.0
2009-06-16 09:56:00,2.1871,2.18734,2.1871,2.18721,38000000.0
2009-06-16 09:57:00,2.18765,2.18771,2.18729,2.18729,30000000.0
2009-06-16 09:58:00,2.18719,2.18757,2.18664,2.18722,52000000.0
2009-06-16 09:59:00,2.18682,2.18686,2.18627,2.18659,32000000.0
2009-06-16 10:00:00,2.18761,2.18771,2.18739,2.18771,39000000.0
2009-06-16 10:01:00,2.18725,2.18745,2.1871,2.1871,44000000.0
2009-06-16 10:02:00,2.18681,2.18736,2.18672,2.18736,34000000.0
2009-06-16 10:03:00,2.18683,2.18683,2.18627,2.18636,47000000.0
2009-06-16 10:04:00,2.18632,2.18671,2.18617,2.18617,32000000.0
2009-06-16 10:05:00,2.18612,2.18679,2.18612,2.18679,32000000.0
2009-06-16 10:06:00,2.18723,2.18723,2.18678,2.18722,42000000.0
2009-06-16 10:07:00,2.1875,2.1875,2.18722,2.18735,51000000.0
2009-06-16 10:08:00,2.1874,2.1874,2.18691,2.18725,54000000.0
2009-06-16 10:09:00,2.18721,2.18788,2.18721,2.18778,53000000.0
2009-06-16 10:10:00,2.18732,2.18746,2.18723,2.18728,72000000.0
2009-06-16 10:11:00,2.18727,2.18738,2.18704,2.18724,61000000.0
2009-06-16 10:12:00,2.18775,2.18804,2.18758,2.18804,65000000.0
2009-06-16 10:13:00,2.18822,2.18866,2.18804,2.18866,56000000.0
2009-06-16 10:14:00,2.18889,2.18901,2.18878,2.18878,49000000.0
2009-06-16 10:15:00,2.18905,2.18912,2.18898,2.189,46000000.0
2009-06-16 10:16:00,2.18897,2.18903,2.18878,2.18902,33000000.0
2009-06-16 10:17:00,2.18873,2.1891,2.18873,2.1891,37000000.0
2009-06-16 10:18:00,2.18921,2.18921,2.18901,2.18901,50000000.0
2009-06-16 10:19:00,2.18845,2.18941,2.18845,2.18927,59000000.0
2009-06-16 10:20:00,2.1893,2.1893,2.18907,2.18929,41000000.0
2009-06-16 10:21:00,2.18852,2.18858,2.18823,2.18823,44000000.0
2009-06-16 10:22:00,2.18863,2.18947,2.18863,2.1888,47000000.0
2009-06-16 10:23:00,2.18858,2.18872,2.18841,2.1885,58000000.0
2009-06-16 10:24:00,2.18977,2.19015,2.18962,2.1898,43000000.0
2009-06-16 10:25:00,2.19003,2.19031,2.18968,2.18971,60000000.0
2009-06-16 10:26:00,2.18988,2.19024,2.18988,2.19024,64000000.0
2009-06-16 10:27:00,2.18965,2.18965,2.1886,2.1888,54000000.0
2009-06-16 10:28:00,2.18874,2.18911,2.18763,2.18763,62000000.0
2009-06-16 10:29:00,2.18736,2.18759,2.18736,2.18759,61000000.0
2009-06-16 10:30:00,2.18808,2.1881,2.18721,2.18731,36000000.0
2009-06-16 10:31:00,2.18705,2.18757,2.18668,2.18668,39000000.0
2009-06-16 10:32:00,2.18648,2.18648,2.18628,2.18647,44000000.0
2009-06-16 10:33:00,2.18628,2.18649,2.18539,2.18539,18000000.0
2009-06-16 10:34:00,2.18489,2.18598,2.18489,2.18598,20000000.0
2009-06-16 10:35:00,2.18533,2.18604,2.18533,2.18604,23000000.0
2009-06-16 10:36:00,2.18595,2.18617,2.18568,2.18587,32000000.0
2009-06-16 10:37:00,2.18519,2.18519,2.18428,2.18429,30000000.0
2009-06-16 10:38:00,2.18487,2.18517,2.1845,2.1845,26000000.0
2009-06-16 10:39:00,2.18463,2.18476,2.18456,2.18465,29000000.0
2009-06-16 10:40:00,2.18529,2.18529,2.18483,2.18494,19000000.0
2009-06-16 10:41:00,2.185,2.18507,2.18484,2.18507,29000000.0
2009-06-16 10:42:00,2.18442,2.18462,2.18442,2.18456,38000000.0
2009-06-16 10:43:00,2.18486,2.18486,2.18436,2.18477,27000000.0
2009-06-16 10:44:00,2.18527,2.18527,2.18457,2.1846,26000000.0
2009-06-16 10:45:00,2.18479,2.18479,2.18396,2.18402,27000000.0
2009-06-16 10:46:00,2.18417,2.18417,2.18381,2.18389,35000000.0
2009-06-16 10:47:00,2.18418,2.18459,2.18402,2.18459,23000000.0
2009-06-16 10:48:00,2.18463,2.18532,2.18463,2.18512,44000000.0
2009-06-16 10:49:00,2.18577,2.18597,2.18518,2.18597,36000000.0
2009-06-16 10:50:00,2.18597,2.18602,2.18552,2.1857,47000000.0
2009-06-16 10:51:00,2.18616,2.18616,2.18518,2.18518,45000000.0
2009-06-16 10:52:00,2.18513,2.1856,2.18513,2.18522,33000000.0
2009-06-16 10:53:00,2.18535,2.18589,2.18535,2.18563,46000000.0
2009-06-16 10:54:00,2.186,2.18665,2.18577,2.18577,35000000.0
2009-06-16 10:55:00,2.18637,2.18637,2.18599,2.18599,37000000.0
2009-06-16 10:56:00,2.18609,2.18609,2.18527,2.18532,33000000.0
2009-06-16 10:57:00,2.18542,2.18631,2.18542,2.18609,33000000.0
2009-06-16 10:58:00,2.18571,2.18642,2.18571,2.18625,26000000.0
2009-06-16 10:59:00,2.18619,2.18619,2.18573,2.18575,47000000.0
2009-06-16 11:00:00,2.18613,2.18613,2.18357,2.18357,39000000.0
2009-06-16 11:01:00,2.18088,2.18255,2.18088,2.18255,45000000.0
2009-06-16 11:02:00,2.1827,2.1827,2.18141,2.18181,17000000.0
2009-06-16 11:03:00,2.18176,2.18207,2.18152,2.18207,37000000.0
2009-06-16 11:04:00,2.18186,2.18195,2.18132,2.1814,40000000.0
2009-06-16 11:05:00,2.18166,2.18166,2.18073,2.18073,18000000.0
2009-06-16 11:06:00,2.18053,2.18248,2.18053,2.18248,19000000.0
2009-06-16 11:07:00,2.18268,2.1827,2.18201,2.1827,30000000.0
2009-06-16 11:08:00,2.18349,2.18372,2.18319,2.18372,30000000.0
2009-06-16 11:09:00,2.18336,2.18388,2.18336,2.18388,45000000.0
2009-06-16 11:10:00,2.18401,2.18418,2.18377,2.18405,35000000.0
2009-06-16 11:11:00,2.18397,2.18397,2.18366,2.18383,46000000.0
2009-06-16 11:12:00,2.18397,2.18397,2.1836,2.18387,55000000.0
2009-06-16 11:13:00,2.18428,2.18491,2.18407,2.18491,59000000.0
2009-06-16 11:14:00,2.18641,2.1865,2.18599,2.1865,41000000.0
2009-06-16 11:15:00,2.18662,2.18681,2.18598,2.18625,34000000.0
2009-06-16 11:16:00,2.1866,2.18782,2.1866,2.18782,20000000.0
2009-06-16 11:17:00,2.18791,2.18798,2.18741,2.18798,57000000.0
2009-06-16 11:18:00,2.1876,2.18776,2.18714,2.18743,44000000.0
2009-06-16 11:19:00,2.18734,2.18746,2.18684,2.18746,63000000.0
2009-06-16 11:20:00,2.187,2.187,2.18612,2.18672,43000000.0
2009-06-16 11:21:00,2.18654,2.18663,2.18628,2.18628,34000000.0
2009-06-16 11:22:00,2.18679,2.18788,2.18679,2.18788,56000000.0
2009-06-16 11:23:00,2.18711,2.18711,2.18675,2.18711,43000000.0
2009-06-16 11:24:00,2.1874,2.18775,2.1874,2.18764,53000000.0
2009-06-16 11:25:00,2.18744,2.18744,2.18575,2.18609,29000000.0
2009-06-16 11:26:00,2.18624,2.18673,2.18624,2.18651,41000000.0
2009-06-16 11:27:00,2.18656,2.18689,2.18634,2.18689,34000000.0
2009-06-16 11:28:00,2.18682,2.18751,2.18682,2.18742,36000000.0
2009-06-16 11:29:00,2.18698,2.18704,2.18675,2.18699,43000000.0
2009-06-16 11:30:00,2.18725,2.18725,2.18669,2.18693,24000000.0
2009-06-16 11:31:00,2.18699,2.18717,2.18687,2.18692,34000000.0
2009-06-16 11:32:00,2.18719,2.18735,2.18719,2.18723,46000000.0
2009-06-16 11:33:00,2.18734,2.18734,2.18704,2.18704,41000000.0
2009-06-16 11:34:00,2.18757,2.18809,2.18757,2.18808,28000000.0
2009-06-16 11:35:00,2.1883,2.1884,2.18815,2.18815,44000000.0
2009-06-16 11:36:00,2.18817,2.18863,2.18817,2.18853,48000000.0
2009-06-16 11:37:00,2.18882,2.18882,2.18861,2.18861,50000000.0
2009-06-16 11:38:00,2.18829,2.18833,2.18805,2.18805,37000000.0
2009-06-16 11:39:00,2.18824,2.18847,2.18798,2.18798,52000000.0
2009-06-16 11:40:00,2.18828,2.18847,2.18791,2.18791,27000000.0
2009-06-16 11:41:00,2.18815,2.18898,2.18815,2.18845,49000000.0
2009-06-16 11:42:00,2.18824,2.18824,2.18712,2.18712,22000000.0
2009-06-16 11:43:00,2.18708,2.18829,2.18682,2.18829,45000000.0
2009-06-16 11:44:00,2.18884,2.19099,2.18883,2.19099,42000000.0
2009-06-16 11:45:00,2.19094,2.19094,2.18661,2.18661,41000000.0
2009-06-16 11:46:00,2.18675,2.18799,2.18675,2.18799,38000000.0
2009-06-16 11:47:00,2.18792,2.18798,2.18766,2.18789,22000000.0
2009-06-16 11:48:00,2.18732,2.18739,2.18717,2.18721,27000000.0
2009-06-16 11:49:00,2.18738,2.18788,2.18738,2.18757,41000000.0
2009-06-16 11:50:00,2.18784,2.18784,2.18761,2.18761,44000000.0
2009-06-16 11:51:00,2.18769,2.18777,2.18768,2.18769,37000000.0
2009-06-16 11:52:00,2.18767,2.18776,2.18759,2.18772,37000000.0
2009-06-16 11:53:00,2.18768,2.18768,2.18717,2.18734,33000000.0
2009-06-16 11:54:00,2.1877,2.18785,2.18749,2.18749,37000000.0
2009-06-16 11:55:00,2.18805,2.18842,2.18805,2.18838,38000000.0
2009-06-16 11:56:00,2.18859,2.18899,2.18816,2.18899,51000000.0
2009-06-16 11:57:00,2.18873,2.18876,2.1885,2.18851,29000000.0
2009-06-16 11:58:00,2.1884,2.18878,2.18831,2.18831,31000000.0
2009-06-16 11:59:00,2.18843,2.18888,2.18843,2.18874,51000000.0
2009-06-16 12:00:00,2.18856,2.18887,2.18754,2.18754,23000000.0
2009-06-16 12:01:00,2.18735,2.18763,2.18733,2.18744,24000000.0
2009-06-16 12:02:00,2.18727,2.18727,2.18517,2.1864,34000000.0
2009-06-16 12:03:00,2.18658,2.18658,2.18603,2.18632,36000000.0
2009-06-16 12:04:00,2.1864,2.1864,2.18578,2.186,33000000.0
2009-06-16 12:05:00,2.18579,2.18689,2.18579,2.18651,26000000.0
2009-06-16 12:06:00,2.18708,2.18723,2.1868,2.1868,15000000.0
2009-06-16 12:07:00,2.18743,2.18806,2.18743,2.1878,23000000.0
2009-06-16 12:08:00,2.18743,2.18771,2.18717,2.18771,37000000.0
2009-06-16 12:09:00,2.18788,2.1879,2.18778,2.18778,11000000.0
2009-06-16 12:10:00,2.18767,2.18771,2.18746,2.18754,25000000.0
2009-06-16 12:11:00,2.18738,2.18738,2.1868,2.18704,33000000.0
2009-06-16 12:12:00,2.18695,2.1871,2.18659,2.18659,31000000.0
2009-06-16 12:13:00,2.18691,2.18714,2.18661,2.18706,24000000.0
2009-06-16 12:14:00,2.1875,2.1875,2.18721,2.18721,36000000.0
2009-06-16 12:15:00,2.18671,2.18671,2.18597,2.18597,29000000.0
2009-06-16 12:16:00,2.1854,2.18584,2.18522,2.18522,30000000.0
2009-06-16 12:17:00,2.1848,2.18576,2.1848,2.18572,41000000.0
2009-06-16 12:18:00,2.18563,2.18613,2.18563,2.18613,43000000.0
2009-06-16 12:19:00,2.1861,2.18616,2.18587,2.18616,37000000.0
2009-06-16 12:20:00,2.1867,2.1871,2.18646,2.18646,40000000.0
2009-06-16 12:21:00,2.18644,2.1867,2.18624,2.1867,61000000.0
2009-06-16 12:22:00,2.18712,2.18739,2.18712,2.18723,24000000.0
2009-06-16 12:23:00,2.18718,2.18718,2.18686,2.18686,23000000.0
2009-06-16 12:24:00,2.18679,2.18693,2.18637,2.18693,30000000.0
2009-06-16 12:25:00,2.18711,2.18734,2.18637,2.18637,22000000.0
2009-06-16 12:26:00,2.18563,2.18627,2.18563,2.18605,32000000.0
2009-06-16 12:27:00,2.18533,2.18577,2.1852,2.18577,25000000.0
2009-06-16 12:28:00,2.18594,2.18619,2.18584,2.18617,58000000.0
2009-06-16 12:29:00,2.18565,2.18565,2.18307,2.18341,71000000.0
2009-06-16 12:30:00,2.18312,2.18494,2.18288,2.18446,47000000.0
2009-06-16 12:31:00,2.18465,2.18503,2.18418,2.18503,55000000.0
2009-06-16 12:32:00,2.18495,2.18495,2.18467,2.18467,32000000.0
2009-06-16 12:33:00,2.18344,2.18363,2.18326,2.18326,40000000.0
2009-06-16 12:34:00,2.18365,2.18403,2.18338,2.18403,14000000.0
2009-06-16 12:35:00,2.18342,2.18346,2.18325,2.18346,20000000.0
2009-06-16 12:36:00,2.18359,2.18359,2.18326,2.18326,36000000.0
2009-06-16 12:37:00,2.18317,2.18343,2.18307,2.18343,22000000.0
2009-06-16 12:38:00,2.18366,2.18366,2.18334,2.18352,12000000.0
2009-06-16 12:39:00,2.18353,2.18364,2.18339,2.18344,20000000.0
2009-06-16 12:40:00,2.18337,2.18367,2.18335,2.18367,16000000.0
2009-06-16 12:41:00,2.18397,2.18405,2.18397,2.18405,10000000.0
2009-06-16 12:42:00,2.18445,2.18518,2.18445,2.18506,26000000.0
2009-06-16 12:43:00,2.18519,2.18521,2.18498,2.18498,9000000.0
2009-06-16 12:44:00,2.18522,2.18537,2.18522,2.18527,21000000.0
2009-06-16 12:45:00,2.18494,2.18503,2.18482,2.18496,30000000.0
2009-06-16 12:46:00,2.18528,2.18528,2.18487,2.18498,41000000.0
2009-06-16 12:47:00,2.18433,2.18475,2.18433,2.18475,26000000.0
2009-06-16 12:48:00,2.18515,2.18522,2.18497,2.18507,27000000.0
2009-06-16 12:49:00,2.18581,2.18581,2.18546,2.18547,36000000.0
2009-06-16 12:50:00,2.18535,2.18549,2.18507,2.18516,34000000.0
2009-06-16 12:51:00,2.18495,2.18495,2.18426,2.18431,25000000.0
2009-06-16 12:52:00,2.18494,2.18496,2.18455,2.18455,26000000.0
2009-06-16 12:53:00,2.18428,2.18443,2.18396,2.18414,16000000.0
2009-06-16 12:54:00,2.18468,2.18509,2.18467,2.18467,28000000.0
2009-06-16 12:55:00,2.18479,2.1852,2.18475,2.18511,29000000.0
2009-06-16 12:56:00,2.18537,2.18538,2.18505,2.18538,30000000.0
2009-06-16 12:57:00,2.18548,2.18626,2.18548,2.18565,26000000.0
2009-06-16 12:58:00,2.18607,2.18611,2.18585,2.1859,14000000.0
2009-06-16 12:59:00,2.18619,2.18626,2.18606,2.1862,32000000.0
2009-06-16 13:00:00,2.18653,2.18653,2.18514,2.18533,20000000.0
2009-06-16 13:01:00,2.18522,2.18542,2.18503,2.18528,31000000.0
2009-06-16 13:02:00,2.18582,2.18603,2.18581,2.18583,12000000.0
2009-06-16 13:03:00,2.1858,2.1858,2.18543,2.18543,21000000.0
2009-06-16 13:04:00,2.18567,2.18567,2.18544,2.18544,7000000.0
2009-06-16 13:05:00,2.18539,2.18559,2.18539,2.18559,17000000.0
2009-06-16 13:06:00,2.18581,2.18588,2.18569,2.18569,22000000.0
2009-06-16 13:07:00,2.18528,2.18531,2.18472,2.18527,17000000.0
2009-06-16 13:08:00,2.1852,2.1852,2.18451,2.18451,37000000.0
2009-06-16 13:09:00,2.18423,2.18449,2.18396,2.18396,33000000.0
2009-06-16 13:10:00,2.18372,2.18372,2.18292,2.18362,32000000.0
2009-06-16 13:11:00,2.18295,2.18295,2.18221,2.18221,21000000.0
2009-06-16 13:12:00,2.18243,2.18291,2.18243,2.18286,7000000.0
2009-06-16 13:13:00,2.18283,2.18283,2.18207,2.18236,11000000.0
2009-06-16 13:14:00,2.18286,2.1831,2.18239,2.18257,33000000.0
2009-06-16 13:15:00,2.18197,2.18198,2.18171,2.18171,25000000.0
2009-06-16 13:16:00,2.18183,2.18199,2.18176,2.18176,20000000.0
2009-06-16 13:17:00,2.18177,2.18207,2.18176,2.18176,19000000.0
2009-06-16 13:18:00,2.18167,2.18207,2.18167,2.18182,41000000.0
2009-06-16 13:19:00,2.18198,2.18207,2.18179,2.18203,36000000.0
2009-06-16 13:20:00,2.18236,2.18251,2.18205,2.18205,36000000.0
2009-06-16 13:21:00,2.18166,2.18166,2.18139,2.18143,54000000.0
2009-06-16 13:22:00,2.18206,2.1823,2.18197,2.18221,41000000.0
2009-06-16 13:23:00,2.1817,2.1817,2.18121,2.18121,11000000.0
2009-06-16 13:24:00,2.18193,2.18266,2.18193,2.18199,23000000.0
2009-06-16 13:25:00,2.18205,2.18281,2.18205,2.18281,25000000.0
2009-06-16 13:26:00,2.18279,2.18291,2.18243,2.18274,20000000.0
2009-06-16 13:27:00,2.18256,2.18277,2.18219,2.18255,32000000.0
2009-06-16 13:28:00,2.1826,2.18292,2.18255,2.18262,26000000.0
2009-06-16 13:29:00,2.18276,2.18347,2.18276,2.18347,25000000.0
2009-06-16 13:30:00,2.18332,2.18332,2.18275,2.18275,16000000.0
2009-06-16 13:31:00,2.1825,2.18263,2.18243,2.18262,21000000.0
2009-06-16 13:32:00,2.18254,2.18281,2.18243,2.1826,28000000.0
2009-06-16 13:33:00,2.18255,2.18293,2.18248,2.18249,18000000.0
2009-06-16 13:34:00,2.18274,2.18318,2.18151,2.18151,35000000.0
2009-06-16 13:35:00,2.18184,2.18285,2.18184,2.18285,10000000.0
2009-06-16 13:36:00,2.18296,2.18296,2.1825,2.1825,40000000.0
2009-06-16 13:37:00,2.18275,2.18275,2.18206,2.18229,22000000.0
2009-06-16 13:38:00,2.18243,2.18287,2.1819,2.1819,39000000.0
2009-06-16 13:39:00,2.18212,2.18255,2.18189,2.18248,32000000.0
2009-06-16 13:40:00,2.18247,2.18247,2.18189,2.18192,35000000.0
2009-06-16 13:41:00,2.18228,2.18228,2.18184,2.18189,27000000.0
2009-06-16 13:42:00,2.18194,2.18221,2.18176,2.18221,32000000.0
2009-06-16 13:43:00,2.1825,2.18302,2.18221,2.18302,26000000.0
2009-06-16 13:44:00,2.18236,2.18262,2.18205,2.18262,25000000.0
2009-06-16 13:45:00,2.18277,2.18291,2.18221,2.18291,21000000.0
2009-06-16 13:46:00,2.18302,2.18332,2.18302,2.1831,13000000.0
2009-06-16 13:47:00,2.18286,2.18319,2.18286,2.18301,22000000.0
2009-06-16 13:48:00,2.18272,2.18278,2.18225,2.18278,21000000.0
2009-06-16 13:49:00,2.18336,2.18379,2.18335,2.18354,24000000.0
2009-06-16 13:50:00,2.18337,2.18337,2.18276,2.18276,27000000.0
2009-06-16 13:51:00,2.1825,2.18277,2.18215,2.18277,27000000.0
2009-06-16 13:52:00,2.18231,2.18231,2.18174,2.18187,31000000.0
2009-06-16 13:53:00,2.1817,2.18211,2.1817,2.18193,31000000.0
2009-06-16 13:54:00,2.18171,2.18305,2.18171,2.18292,28000000.0
2009-06-16 13:55:00,2.18283,2.18283,2.1816,2.18208,33000000.0
2009-06-16 13:56:00,2.18226,2.18231,2.18181,2.18181,23000000.0
2009-06-16 13:57:00,2.18239,2.18247,2.18188,2.18188,19000000.0
2009-06-16 13:58:00,2.18169,2.1817,2.18119,2.18119,30000000.0
2009-06-16 13:59:00,2.18082,2.18102,2.18074,2.18093,39000000.0
2009-06-16 14:00:00,2.18125,2.18125,2.18079,2.18079,30000000.0
2009-06-16 14:01:00,2.18059,2.1806,2.18018,2.18024,16000000.0
2009-06-16 14:02:00,2.18011,2.18034,2.17988,2.18028,34000000.0
2009-06-16 14:03:00,2.17965,2.1798,2.17956,2.17962,24000000.0
2009-06-16 14:04:00,2.17981,2.17994,2.17938,2.17994,20000000.0
2009-06-16 14:05:00,2.17992,2.18006,2.17972,2.18006,31000000.0
2009-06-16 14:06:00,2.17993,2.17993,2.17951,2.17982,28000000.0
2009-06-16 14:07:00,2.17976,2.1801,2.17976,2.17983,32000000.0
2009-06-16 14:08:00,2.18006,2.18006,2.17919,2.17919,22000000.0
2009-06-16 14:09:00,2.1798,2.1798,2.17944,2.17946,15000000.0
2009-06-16 14:10:00,2.17958,2.18002,2.17958,2.17985,24000000.0
2009-06-16 14:11:00,2.18002,2.18008,2.17981,2.17981,22000000.0
2009-06-16 14:12:00,2.18017,2.18035,2.18017,2.18021,17000000.0
2009-06-16 14:13:00,2.18055,2.18148,2.18055,2.18148,19000000.0
2009-06-16 14:14:00,2.18123,2.18123,2.18055,2.18056,22000000.0
2009-06-16 14:15:00,2.17994,2.18011,2.17814,2.17814,26000000.0
2009-06-16 14:16:00,2.17833,2.17951,2.17833,2.17929,10000000.0
2009-06-16 14:17:00,2.17887,2.17997,2.17887,2.17991,8000000.0
2009-06-16 14:18:00,2.17958,2.17958,2.17883,2.17932,13000000.0
2009-06-16 14:19:00,2.17975,2.18022,2.17975,2.17994,29000000.0
2009-06-16 14:20:00,2.1791,2.1791,2.17856,2.17888,15000000.0
2009-06-16 14:21:00,2.17819,2.1788,2.17816,2.17842,18000000.0
2009-06-16 14:22:00,2.17868,2.17884,2.17862,2.17873,10000000.0
2009-06-16 14:23:00,2.17885,2.1797,2.17885,2.1797,24000000.0
2009-06-16 14:24:00,2.17971,2.17971,2.17931,2.17968,17000000.0
2009-06-16 14:25:00,2.17947,2.18001,2.17922,2.17922,31000000.0
2009-06-16 14:26:00,2.17961,2.18031,2.17961,2.18031,14000000.0
2009-06-16 14:27:00,2.18033,2.18033,2.17987,2.18033,14000000.0
2009-06-16 14:28:00,2.18023,2.1803,2.17979,2.1803,9000000.0
2009-06-16 14:29:00,2.18007,2.18007,2.17859,2.17859,7000000.0
2009-06-16 14:30:00,2.1786,2.17953,2.1786,2.17872,17000000.0
2009-06-16 14:31:00,2.17788,2.17845,2.17755,2.17755,21000000.0
2009-06-16 14:32:00,2.17742,2.17826,2.17742,2.17787,8000000.0
2009-06-16 14:33:00,2.17747,2.17757,2.17737,2.17757,10000000.0
2009-06-16 14:34:00,2.17777,2.17854,2.17772,2.1785,11000000.0
2009-06-16 14:35:00,2.17911,2.17932,2.17886,2.17932,7000000.0
2009-06-16 14:36:00,2.17928,2.17928,2.1787,2.1787,8000000.0
2009-06-16 14:37:00,2.17895,2.17899,2.1784,2.1784,11000000.0
2009-06-16 14:38:00,2.17914,2.17951,2.17912,2.17951,7000000.0
2009-06-16 14:39:00,2.17991,2.18095,2.17983,2.18095,8000000.0
2009-06-16 14:40:00,2.18094,2.18094,2.18053,2.18072,8000000.0
2009-06-16 14:41:00,2.18052,2.18052,2.17994,2.17998,10000000.0
2009-06-16 14:42:00,2.18001,2.1801,2.17989,2.17993,9000000.0
2009-06-16 14:43:00,2.1799,2.1799,2.17874,2.17874,8000000.0
2009-06-16 14:44:00,2.17801,2.17831,2.17784,2.17803,8000000.0
2009-06-16 14:45:00,2.17809,2.17809,2.17767,2.17769,6000000.0
2009-06-16 14:46:00,2.17786,2.17792,2.17732,2.17751,9000000.0
2009-06-16 14:47:00,2.17757,2.17763,2.17732,2.17744,8000000.0
2009-06-16 14:48:00,2.17761,2.17761,2.17702,2.17727,8000000.0
2009-06-16 14:49:00,2.17724,2.17763,2.17702,2.17702,9000000.0
2009-06-16 14:50:00,2.17666,2.17728,2.17643,2.17728,7000000.0
2009-06-16 14:51:00,2.17772,2.17852,2.1774,2.17852,10000000.0
2009-06-16 14:52:00,2.17816,2.17816,2.17766,2.17766,5000000.0
2009-06-16 14:53:00,2.1777,2.1777,2.17738,2.17761,7000000.0
2009-06-16 14:54:00,2.17743,2.17811,2.17743,2.17807,8000000.0
2009-06-16 14:55:00,2.17844,2.17871,2.17833,2.17871,7000000.0
2009-06-16 14:56:00,2.17954,2.17973,2.17947,2.17949,8000000.0
2009-06-16 14:57:00,2.17874,2.17874,2.17798,2.17798,7000000.0
2009-06-16 14:58:00,2.17816,2.17816,2.17796,2.17807,8000000.0
2009-06-16 14:59:00,2.17849,2.1786,2.17832,2.1786,8000000.0
2009-06-16 15:00:00,2.1789,2.1789,2.17869,2.17869,7000000.0
2009-06-16 15:01:00,2.17887,2.17887,2.17838,2.1784,8000000.0
2009-06-16 15:02:00,2.17835,2.17859,2.17835,2.1785,7000000.0
2009-06-16 15:03:00,2.17861,2.17875,2.17861,2.17865,7000000.0
2009-06-16 15:04:00,2.17882,2.17886,2.17867,2.1787,8000000.0
2009-06-16 15:05:00,2.17827,2.17846,2.17816,2.17839,7000000.0
2009-06-16 15:06:00,2.17844,2.1785,2.17793,2.17793,8000000.0
2009-06-16 15:07:00,2.17777,2.17787,2.1775,2.17764,11000000.0
2009-06-16 15:08:00,2.17767,2.17787,2.17767,2.17782,8000000.0
2009-06-16 15:09:00,2.17758,2.17759,2.17735,2.1775,7000000.0
2009-06-16 15:10:00,2.17723,2.17737,2.17714,2.17725,7000000.0
2009-06-16 15:11:00,2.17721,2.17752,2.17718,2.17749,11000000.0
2009-06-16 15:12:00,2.17807,2.17828,2.17725,2.17828,10000000.0
2009-06-16 15:13:00,2.17787,2.17787,2.17664,2.17728,9000000.0
2009-06-16 15:14:00,2.17743,2.17778,2.17683,2.17683,5000000.0
2009-06-16 15:15:00,2.17651,2.17686,2.17651,2.17686,8000000.0
2009-06-16 15:16:00,2.17669,2.17747,2.17669,2.17747,9000000.0
2009-06-16 15:17:00,2.17781,2.1785,2.17781,2.17835,9000000.0
2009-06-16 15:18:00,2.17802,2.17835,2.17779,2.17835,8000000.0
2009-06-16 15:19:00,2.17856,2.17882,2.17856,2.17876,7000000.0
2009-06-16 15:20:00,2.17855,2.17895,2.17843,2.17895,9000000.0
2009-06-16 15:21:00,2.17892,2.17927,2.17878,2.17889,8000000.0
2009-06-16 15:22:00,2.17867,2.17867,2.17819,2.17819,9000000.0
2009-06-16 15:23:00,2.17831,2.17855,2.17823,2.17855,8000000.0
2009-06-16 15:24:00,2.17897,2.17899,2.17859,2.17859,8000000.0
2009-06-16 15:25:00,2.17824,2.17824,2.17776,2.17776,7000000.0
2009-06-16 15:26:00,2.17744,2.17758,2.17744,2.17752,7000000.0
2009-06-16 15:27:00,2.17773,2.17828,2.17773,2.17777,7000000.0
2009-06-16 15:28:00,2.17819,2.1786,2.17817,2.17836,11000000.0
2009-06-16 15:29:00,2.17831,2.17831,2.17783,2.17789,7000000.0
2009-06-16 15:30:00,2.1779,2.1779,2.17618,2.17618,9000000.0
2009-06-16 15:31:00,2.17713,2.17764,2.17651,2.17651,9000000.0
2009-06-16 15:32:00,2.17609,2.1774,2.17609,2.1774,10000000.0
2009-06-16 15:33:00,2.17812,2.17832,2.17791,2.17797,8000000.0
2009-06-16 15:34:00,2.17816,2.17864,2.17816,2.17864,6000000.0
2009-06-16 15:35:00,2.17802,2.17802,2.17714,2.17714,7000000.0
2009-06-16 15:36:00,2.17756,2.17861,2.17756,2.17861,7000000.0
2009-06-16 15:37:00,2.17929,2.17966,2.17893,2.17966,8000000.0
2009-06-16 15:38:00,2.17804,2.18057,2.17804,2.18057,7000000.0
2009-06-16 15:39:00,2.18172,2.18336,2.18172,2.18273,10000000.0
2009-06-16 15:40:00,2.18299,2.18327,2.18281,2.18281,9000000.0
2009-06-16 15:41:00,2.18204,2.18204,2.18112,2.18162,11000000.0
2009-06-16 15:42:00,2.1825,2.18315,2.1825,2.1828,8000000.0
2009-06-16 15:43:00,2.18234,2.18234,2.18103,2.18119,8000000.0
2009-06-16 15:44:00,2.18157,2.18173,2.1813,2.1815,8000000.0
2009-06-16 15:45:00,2.18141,2.18141,2.18103,2.18103,8000000.0
2009-06-16 15:46:00,2.18113,2.18131,2.18064,2.18064,10000000.0
2009-06-16 15:47:00,2.18061,2.18063,2.18046,2.1806,7000000.0
2009-06-16 15:48:00,2.1809,2.18188,2.1809,2.18185,7000000.0
2009-06-16 15:49:00,2.18194,2.18281,2.18186,2.18281,6000000.0
2009-06-16 15:50:00,2.18289,2.1837,2.18272,2.18292,8000000.0
2009-06-16 15:51:00,2.18298,2.18324,2.18213,2.18227,9000000.0
2009-06-16 15:52:00,2.18195,2.18226,2.18195,2.1822,7000000.0
2009-06-16 15:53:00,2.18164,2.1818,2.18094,2.18094,7000000.0
2009-06-16 15:54:00,2.18073,2.18246,2.18073,2.18237,11000000.0
2009-06-16 15:55:00,2.18335,2.18384,2.18335,2.18384,9000000.0
2009-06-16 15:56:00,2.18419,2.18453,2.18414,2.18414,7000000.0
2009-06-16 15:57:00,2.18403,2.18482,2.18403,2.18415,10000000.0
2009-06-16 15:58:00,2.18423,2.18452,2.1838,2.1838,10000000.0
2009-06-16 15:59:00,2.18351,2.18351,2.18331,2.18335,7000000.0
2009-06-16 16:00:00,2.18341,2.18342,2.18333,2.18333,7000000.0
2009-06-16 16:01:00,2.18309,2.18309,2.18287,2.18287,9000000.0
2009-06-16 16:02:00,2.18308,2.18348,2.18308,2.18333,8000000.0
2009-06-16 16:03:00,2.18379,2.18427,2.18379,2.18389,11000000.0
2009-06-16 16:04:00,2.1834,2.1834,2.18204,2.18209,8000000.0
2009-06-16 16:05:00,2.18165,2.1817,2.18146,2.18169,9000000.0
2009-06-16 16:06:00,2.18214,2.18305,2.18214,2.18305,10000000.0
2009-06-16 16:07:00,2.18293,2.18293,2.18235,2.18235,10000000.0
2009-06-16 16:08:00,2.18329,2.18398,2.18329,2.18398,8000000.0
2009-06-16 16:09:00,2.18416,2.18539,2.18416,2.18539,7000000.0
2009-06-16 16:10:00,2.18573,2.18589,2.18536,2.18536,7000000.0
2009-06-16 16:11:00,2.18539,2.18546,2.18522,2.18538,10000000.0
2009-06-16 16:12:00,2.18486,2.18531,2.18486,2.18529,9000000.0
2009-06-16 16:13:00,2.18537,2.18555,2.18503,2.1855,7000000.0
2009-06-16 16:14:00,2.18581,2.18673,2.18581,2.18669,11000000.0
2009-06-16 16:15:00,2.18671,2.18671,2.18485,2.18485,7000000.0
2009-06-16 16:16:00,2.18548,2.18628,2.18548,2.18628,7000000.0
2009-06-16 16:17:00,2.18598,2.18608,2.18441,2.18592,11000000.0
2009-06-16 16:18:00,2.18543,2.18543,2.18499,2.18501,11000000.0
2009-06-16 16:19:00,2.18593,2.18663,2.18593,2.18663,11000000.0
2009-06-16 16:20:00,2.18723,2.18748,2.18712,2.18712,9000000.0
2009-06-16 16:21:00,2.18729,2.18735,2.18718,2.18735,9000000.0
2009-06-16 16:22:00,2.18761,2.18761,2.18671,2.18698,8000000.0
2009-06-16 16:23:00,2.18643,2.18644,2.18547,2.18547,8000000.0
2009-06-16 16:24:00,2.18527,2.18527,2.18416,2.18416,10000000.0
2009-06-16 16:25:00,2.18388,2.18388,2.18344,2.18345,7000000.0
2009-06-16 16:26:00,2.18405,2.18495,2.18405,2.18495,7000000.0
2009-06-16 16:27:00,2.18489,2.18492,2.18435,2.18435,11000000.0
2009-06-16 16:28:00,2.18442,2.18462,2.18442,2.18462,11000000.0
2009-06-16 16:29:00,2.18469,2.18475,2.18442,2.18442,7000000.0
2009-06-16 16:30:00,2.18431,2.18432,2.1839,2.18423,8000000.0
2009-06-16 16:31:00,2.18528,2.18629,2.18528,2.18629,7000000.0
2009-06-16 16:32:00,2.18635,2.18646,2.18615,2.18646,8000000.0
2009-06-16 16:33:00,2.18656,2.18664,2.1858,2.18664,11000000.0
2009-06-16 16:34:00,2.18687,2.18802,2.18687,2.18799,8000000.0
2009-06-16 16:35:00,2.18814,2.18841,2.18793,2.18841,7000000.0
2009-06-16 16:36:00,2.18881,2.18881,2.18811,2.1884,8000000.0
2009-06-16 16:37:00,2.1888,2.18886,2.18818,2.18818,8000000.0
2009-06-16 16:38:00,2.1875,2.18778,2.1875,2.18765,7000000.0
2009-06-16 16:39:00,2.18755,2.18755,2.18614,2.18614,8000000.0
2009-06-16 16:40:00,2.18641,2.18641,2.18576,2.18579,11000000.0
2009-06-16 16:41:00,2.18664,2.18685,2.18663,2.18674,10000000.0
2009-06-16 16:42:00,2.18631,2.18633,2.1858,2.18633,7000000.0
2009-06-16 16:43:00,2.1868,2.18696,2.18678,2.18694,7000000.0
2009-06-16 16:44:00,2.18729,2.18729,2.18708,2.18715,7000000.0
2009-06-16 16:45:00,2.18688,2.1871,2.18648,2.1871,11000000.0
2009-06-16 16:46:00,2.18706,2.18739,2.18667,2.18693,11000000.0
2009-06-16 16:47:00,2.18706,2.18738,2.18706,2.1872,7000000.0
2009-06-16 16:48:00,2.18689,2.18698,2.1866,2.18662,10000000.0
2009-06-16 16:49:00,2.18628,2.18637,2.18611,2.18617,8000000.0
2009-06-16 16:50:00,2.18565,2.18565,2.18519,2.18519,8000000.0
2009-06-16 16:51:00,2.18475,2.18475,2.18442,2.1845,9000000.0
2009-06-16 16:52:00,2.18451,2.1847,2.18429,2.18429,7000000.0
2009-06-16 16:53:00,2.18407,2.18438,2.18372,2.18372,6000000.0
2009-06-16 16:54:00,2.18336,2.18355,2.18322,2.18322,7000000.0
2009-06-16 16:55:00,2.18344,2.18388,2.18344,2.18388,11000000.0
2009-06-16 16:56:00,2.18404,2.18412,2.18388,2.18393,11000000.0
2009-06-16 16:57:00,2.18364,2.18367,2.18358,2.18364,7000000.0
2009-06-16 16:58:00,2.18346,2.18357,2.18328,2.18328,8000000.0
2009-06-16 16:59:00,2.18145,2.18298,2.18145,2.1828,7000000.0
2009-06-16 17:00:00,2.18321,2.1836,2.18298,2.1836,11000000.0
2009-06-16 17:01:00,2.18298,2.18298,2.18264,2.18264,7000000.0
2009-06-16 17:02:00,2.18205,2.18228,2.18205,2.18209,8000000.0
2009-06-16 17:03:00,2.18186,2.18186,2.17974,2.18125,7000000.0
2009-06-16 17:04:00,2.1814,2.18155,2.18114,2.18114,7000000.0
2009-06-16 17:05:00,2.18121,2.18178,2.18121,2.18178,10000000.0
2009-06-16 17:06:00,2.18201,2.18288,2.18201,2.18288,9000000.0
2009-06-16 17:07:00,2.18295,2.18295,2.1822,2.18226,8000000.0
2009-06-16 17:08:00,2.1821,2.18229,2.18207,2.18229,9000000.0
2009-06-16 17:09:00,2.18233,2.18233,2.18213,2.18221,8000000.0
2009-06-16 17:10:00,2.18209,2.1823,2.18209,2.1823,9000000.0
2009-06-16 17:11:00,2.1822,2.1822,2.18123,2.18123,8000000.0
2009-06-16 17:12:00,2.18066,2.18107,2.18034,2.18107,7000000.0
2009-06-16 17:13:00,2.18089,2.18105,2.17986,2.17986,8000000.0
2009-06-16 17:14:00,2.17978,2.18074,2.17978,2.18074,8000000.0
2009-06-16 17:15:00,2.18128,2.18136,2.18126,2.18133,7000000.0
2009-06-16 17:16:00,2.18151,2.18155,2.1813,2.18139,10000000.0
2009-06-16 17:17:00,2.18106,2.18106,2.18069,2.18087,7000000.0
2009-06-16 17:18:00,2.18092,2.18144,2.18092,2.18126,9000000.0
2009-06-16 17:19:00,2.18118,2.18118,2.18079,2.18113,7000000.0
2009-06-16 17:20:00,2.18151,2.18177,2.18151,2.1816,8000000.0
2009-06-16 17:21:00,2.18199,2.18238,2.18197,2.18234,10000000.0
2009-06-16 17:22:00,2.18237,2.18237,2.18173,2.18175,8000000.0
2009-06-16 17:23:00,2.18163,2.18186,2.18163,2.18172,8000000.0
2009-06-16 17:24:00,2.1818,2.1819,2.18173,2.18186,7000000.0
2009-06-16 17:25:00,2.18158,2.18167,2.18115,2.18155,7000000.0
2009-06-16 17:26:00,2.18206,2.18333,2.18206,2.18333,7000000.0
2009-06-16 17:27:00,2.18361,2.18376,2.18354,2.18376,9000000.0
2009-06-16 17:28:00,2.18366,2.18367,2.18336,2.18363,7000000.0
2009-06-16 17:29:00,2.18353,2.18377,2.18336,2.18376,8000000.0
2009-06-16 17:30:00,2.18344,2.18381,2.1834,2.1838,8000000.0
2009-06-16 17:31:00,2.18386,2.18397,2.18362,2.18388,9000000.0
2009-06-16 17:32:00,2.18427,2.18427,2.18377,2.18383,8000000.0
2009-06-16 17:33:00,2.18402,2.18406,2.18385,2.18401,11000000.0
2009-06-16 17:34:00,2.18369,2.18426,2.18369,2.18403,9000000.0
2009-06-16 17:35:00,2.18394,2.18394,2.18355,2.18393,7000000.0
2009-06-16 17:36:00,2.18375,2.18375,2.1835,2.1837,7000000.0
2009-06-16 17:37:00,2.1839,2.18408,2.1839,2.1839,7000000.0
2009-06-16 17:38:00,2.18409,2.18413,2.18374,2.18374,8000000.0
2009-06-16 17:39:00,2.1847,2.18482,2.18441,2.18441,7000000.0
2009-06-16 17:40:00,2.18444,2.18444,2.18368,2.18368,9000000.0
2009-06-16 17:41:00,2.18366,2.18384,2.18355,2.18376,8000000.0
2009-06-16 17:42:00,2.18365,2.18382,2.18354,2.18354,11000000.0
2009-06-16 17:43:00,2.18317,2.18323,2.18278,2.18278,7000000.0
2009-06-16 17:44:00,2.18305,2.18312,2.18275,2.18312,10000000.0
2009-06-16 17:45:00,2.18372,2.18399,2.18353,2.18359,7000000.0
2009-06-16 17:46:00,2.18305,2.1833,2.18302,2.18309,8000000.0
2009-06-16 17:47:00,2.18457,2.18532,2.18457,2.18513,8000000.0
2009-06-16 17:48:00,2.18521,2.18521,2.18491,2.18502,7000000.0
2009-06-16 17:49:00,2.18519,2.18704,2.18519,2.18704,7000000.0
2009-06-16 17:50:00,2.18727,2.18742,2.18727,2.18741,7000000.0
2009-06-16 17:51:00,2.18795,2.18795,2.18738,2.18738,7000000.0
2009-06-16 17:52:00,2.18756,2.18762,2.18717,2.1875,7000000.0
2009-06-16 17:53:00,2.18759,2.18759,2.18663,2.18663,7000000.0
2009-06-16 17:54:00,2.18613,2.18657,2.18613,2.18642,11000000.0
2009-06-16 17:55:00,2.18676,2.18678,2.18632,2.18632,7000000.0
2009-06-16 17:56:00,2.18636,2.18658,2.18636,2.18658,7000000.0
2009-06-16 17:57:00,2.18612,2.18669,2.18612,2.18669,10000000.0
2009-06-16 17:58:00,2.18678,2.18688,2.18654,2.18672,10000000.0
2009-06-16 17:59:00,2.18631,2.18673,2.18629,2.18673,10000000.0
2009-06-16 18:00:00,2.18688,2.18712,2.18682,2.18683,10000000.0
2009-06-16 18:01:00,2.18738,2.18773,2.18735,2.18773,8000000.0
2009-06-16 18:02:00,2.18735,2.18735,2.18626,2.18718,8000000.0
2009-06-16 18:03:00,2.18779,2.18791,2.18743,2.18747,10000000.0
2009-06-16 18:04:00,2.18714,2.18726,2.18704,2.18726,8000000.0
2009-06-16 18:05:00,2.18727,2.18763,2.18717,2.18717,10000000.0
2009-06-16 18:06:00,2.18696,2.1871,2.18677,2.18704,10000000.0
2009-06-16 18:07:00,2.18717,2.18739,2.18717,2.18739,8000000.0
2009-06-16 18:08:00,2.18735,2.18735,2.18704,2.18704,8000000.0
2009-06-16 18:09:00,2.18724,2.18736,2.1871,2.18719,8000000.0
2009-06-16 18:10:00,2.18684,2.1869,2.18671,2.18677,11000000.0
2009-06-16 18:11:00,2.18696,2.18696,2.18672,2.18678,7000000.0
2009-06-16 18:12:00,2.18689,2.18689,2.18623,2.18623,9000000.0
2009-06-16 18:13:00,2.18624,2.18624,2.18563,2.18613,11000000.0
2009-06-16 18:14:00,2.186,2.186,2.18536,2.18536,6000000.0
2009-06-16 18:15:00,2.18563,2.18682,2.18563,2.18678,8000000.0
2009-06-16 18:16:00,2.18679,2.18705,2.18659,2.18659,11000000.0
2009-06-16 18:17:00,2.18611,2.18649,2.18602,2.18638,10000000.0
2009-06-16 18:18:00,2.18674,2.18726,2.18667,2.18667,8000000.0
2009-06-16 18:19:00,2.18687,2.18771,2.18687,2.1872,9000000.0
2009-06-16 18:20:00,2.18662,2.1872,2.18662,2.1872,7000000.0
2009-06-16 18:21:00,2.18706,2.18735,2.18544,2.18735,11000000.0
2009-06-16 18:22:00,2.18761,2.18783,2.18742,2.18783,11000000.0
2009-06-16 18:23:00,2.18775,2.18816,2.18759,2.18788,8000000.0
2009-06-16 18:24:00,2.18768,2.18768,2.18721,2.18749,10000000.0
2009-06-16 18:25:00,2.18717,2.18731,2.18713,2.18731,7000000.0
2009-06-16 18:26:00,2.18734,2.18791,2.18734,2.18791,8000000.0
2009-06-16 18:27:00,2.18788,2.18788,2.18687,2.18687,7000000.0
2009-06-16 18:28:00,2.18666,2.18716,2.18666,2.18716,7000000.0
2009-06-16 18:29:00,2.18719,2.18723,2.18709,2.18723,7000000.0
2009-06-16 18:30:00,2.18658,2.18689,2.18644,2.18689,8000000.0
2009-06-16 18:31:00,2.18732,2.18732,2.18698,2.18698,9000000.0
2009-06-16 18:32:00,2.18597,2.18637,2.18597,2.18637,11000000.0
2009-06-16 18:33:00,2.18637,2.18766,2.18624,2.18766,11000000.0
2009-06-16 18:34:00,2.18775,2.1878,2.18728,2.18728,7000000.0
2009-06-16 18:35:00,2.18766,2.18766,2.1869,2.1869,8000000.0
2009-06-16 18:36:00,2.18795,2.18799,2.18738,2.18738,7000000.0
2009-06-16 18:37:00,2.18756,2.18804,2.18736,2.18804,8000000.0
2009-06-16 18:38:00,2.18801,2.18801,2.18726,2.18741,8000000.0
2009-06-16 18:39:00,2.18703,2.18762,2.18703,2.18762,7000000.0
2009-06-16 18:40:00,2.18798,2.18815,2.18784,2.18815,7000000.0
2009-06-16 18:41:00,2.18827,2.18895,2.18827,2.18895,8000000.0
2009-06-16 18:42:00,2.18929,2.19031,2.18929,2.19031,11000000.0
2009-06-16 18:43:00,2.19035,2.19035,2.18975,2.18979,8000000.0
2009-06-16 18:44:00,2.18947,2.18961,2.18929,2.18929,7000000.0
2009-06-16 18:45:00,2.18969,2.19,2.18956,2.18963,11000000.0
2009-06-16 18:46:00,2.18936,2.1895,2.18902,2.18928,9000000.0
2009-06-16 18:47:00,2.18899,2.18905,2.18799,2.18799,8000000.0
2009-06-16 18:48:00,2.18844,2.18858,2.18836,2.18843,9000000.0
2009-06-16 18:49:00,2.18826,2.18826,2.18716,2.18716,7000000.0
2009-06-16 18:50:00,2.18738,2.18738,2.18714,2.18715,11000000.0
2009-06-16 18:51:00,2.18676,2.18719,2.18667,2.18719,5000000.0
2009-06-16 18:52:00,2.18722,2.18722,2.18625,2.18625,8000000.0
2009-06-16 18:53:00,2.18639,2.18742,2.18639,2.18742,11000000.0
2009-06-16 18:54:00,2.18723,2.18737,2.1869,2.18737,7000000.0
2009-06-16 18:55:00,2.18769,2.18785,2.18692,2.18692,7000000.0
2009-06-16 18:56:00,2.18679,2.18708,2.18679,2.18701,7000000.0
2009-06-16 18:57:00,2.18721,2.18771,2.18721,2.18771,10000000.0
2009-06-16 18:58:00,2.18763,2.18776,2.18746,2.18746,9000000.0
2009-06-16 18:59:00,2.18693,2.18712,2.18687,2.18707,8000000.0
2009-06-16 19:00:00,2.1861,2.18619,2.18601,2.18619,7000000.0
2009-06-16 19:01:00,2.18647,2.18647,2.18591,2.18621,7000000.0
2009-06-16 19:02:00,2.18645,2.18645,2.18617,2.18632,8000000.0
2009-06-16 19:03:00,2.18636,2.18651,2.18624,2.18624,7000000.0
2009-06-16 19:04:00,2.1865,2.18667,2.1862,2.18629,8000000.0
2009-06-16 19:05:00,2.18593,2.18623,2.18573,2.18623,8000000.0
2009-06-16 19:06:00,2.18631,2.18657,2.18593,2.18653,8000000.0
2009-06-16 19:07:00,2.18656,2.18656,2.18642,2.18647,9000000.0
2009-06-16 19:08:00,2.18624,2.18624,2.1858,2.18601,8000000.0
2009-06-16 19:09:00,2.18594,2.18625,2.18583,2.18625,7000000.0
2009-06-16 19:10:00,2.186,2.186,2.18496,2.1851,11000000.0
2009-06-16 19:11:00,2.18519,2.1863,2.18519,2.1863,10000000.0
2009-06-16 19:12:00,2.18661,2.18698,2.18661,2.18692,7000000.0
2009-06-16 19:13:00,2.18682,2.18682,2.18501,2.1859,6000000.0
2009-06-16 19:14:00,2.18524,2.18524,2.18501,2.18519,8000000.0
2009-06-16 19:15:00,2.18566,2.18666,2.18566,2.18659,5000000.0
2009-06-16 19:16:00,2.1868,2.18683,2.18671,2.18676,8000000.0
2009-06-16 19:17:00,2.18685,2.18685,2.18655,2.18672,10000000.0
2009-06-16 19:18:00,2.18665,2.18723,2.18665,2.18723,11000000.0
2009-06-16 19:19:00,2.1873,2.1873,2.1867,2.1867,8000000.0
2009-06-16 19:20:00,2.18672,2.18682,2.18613,2.18624,11000000.0
2009-06-16 19:21:00,2.1855,2.1855,2.1853,2.18547,10000000.0
2009-06-16 19:22:00,2.18641,2.18682,2.18616,2.18682,9000000.0
2009-06-16 19:23:00,2.18725,2.18786,2.18725,2.18763,8000000.0
2009-06-16 19:24:00,2.18748,2.18769,2.18727,2.18769,9000000.0
2009-06-16 19:25:00,2.18771,2.18785,2.18716,2.18785,9000000.0
2009-06-16 19:26:00,2.18781,2.18789,2.18774,2.18785,7000000.0
2009-06-16 19:27:00,2.18819,2.18828,2.18815,2.18816,8000000.0
2009-06-16 19:28:00,2.18832,2.18848,2.18824,2.18826,10000000.0
2009-06-16 19:29:00,2.18807,2.18821,2.18807,2.18821,7000000.0
2009-06-16 19:30:00,2.18785,2.18785,2.18734,2.18768,10000000.0
2009-06-16 19:31:00,2.18785,2.18795,2.18778,2.18794,7000000.0
2009-06-16 19:32:00,2.18829,2.18882,2.18829,2.1885,10000000.0
2009-06-16 19:33:00,2.18749,2.18822,2.18749,2.18812,7000000.0
2009-06-16 19:34:00,2.18811,2.18816,2.18752,2.18807,8000000.0
2009-06-16 19:35:00,2.18822,2.18824,2.18805,2.18812,7000000.0
2009-06-16 19:36:00,2.18762,2.188,2.18716,2.188,7000000.0
2009-06-16 19:37:00,2.18786,2.18786,2.18711,2.18711,8000000.0
2009-06-16 19:38:00,2.18733,2.18801,2.18733,2.18789,8000000.0
2009-06-16 19:39:00,2.18834,2.18892,2.18834,2.18886,8000000.0
2009-06-16 19:40:00,2.18927,2.18927,2.18882,2.18925,7000000.0
2009-06-16 19:41:00,2.18916,2.18916,2.18861,2.18875,9000000.0
2009-06-16 19:42:00,2.18878,2.1889,2.18827,2.18827,7000000.0
2009-06-16 19:43:00,2.18667,2.18667,2.18609,2.18616,11000000.0
2009-06-16 19:44:00,2.18631,2.18687,2.18631,2.18687,8000000.0
2009-06-16 19:45:00,2.18658,2.18658,2.18602,2.18623,9000000.0
2009-06-16 19:46:00,2.18661,2.18717,2.18661,2.187,7000000.0
2009-06-16 19:47:00,2.18636,2.18636,2.18518,2.186,9000000.0
2009-06-16 19:48:00,2.18529,2.18564,2.18529,2.18555,8000000.0
2009-06-16 19:49:00,2.18582,2.18582,2.18466,2.18466,7000000.0
2009-06-16 19:50:00,2.1849,2.18515,2.18482,2.18505,7000000.0
2009-06-16 19:51:00,2.18514,2.18608,2.18514,2.18608,7000000.0
2009-06-16 19:52:00,2.18599,2.18599,2.18545,2.18549,7000000.0
2009-06-16 19:53:00,2.18567,2.18591,2.18567,2.18584,7000000.0
2009-06-16 19:54:00,2.18581,2.18581,2.18535,2.18542,8000000.0
2009-06-16 19:55:00,2.18534,2.18628,2.18534,2.186,8000000.0
2009-06-16 19:56:00,2.18617,2.18696,2.18617,2.18683,8000000.0
2009-06-16 19:57:00,2.18693,2.1874,2.18682,2.1874,7000000.0
2009-06-16 19:58:00,2.18799,2.18799,2.18701,2.18754,10000000.0
2009-06-16 19:59:00,2.18728,2.18793,2.18712,2.18793,8000000.0
2009-06-16 20:00:00,2.18828,2.18839,2.18806,2.18825,7000000.0
2009-06-16 20:01:00,2.18822,2.18842,2.18797,2.18838,7000000.0
2009-06-16 20:02:00,2.18939,2.19023,2.18939,2.19023,7000000.0
2009-06-16 20:03:00,2.18873,2.18956,2.18789,2.18956,6000000.0
2009-06-16 20:04:00,2.19062,2.19068,2.19008,2.19008,9000000.0
2009-06-16 20:05:00,2.19029,2.19072,2.19029,2.19059,9000000.0
2009-06-16 20:06:00,2.19036,2.19045,2.19001,2.19029,11000000.0
2009-06-16 20:07:00,2.19089,2.19105,2.19075,2.19104,10000000.0
2009-06-16 20:08:00,2.19048,2.19048,2.18961,2.18991,8000000.0
2009-06-16 20:09:00,2.18988,2.18988,2.18964,2.18967,7000000.0
2009-06-16 20:10:00,2.18923,2.18923,2.18792,2.18792,8000000.0
2009-06-16 20:11:00,2.18779,2.18898,2.18779,2.18898,8000000.0
2009-06-16 20:12:00,2.18909,2.18909,2.18817,2.18817,7000000.0
2009-06-16 20:13:00,2.18806,2.18806,2.18756,2.18758,10000000.0
2009-06-16 20:14:00,2.1875,2.18826,2.1875,2.18826,6000000.0
2009-06-16 20:15:00,2.1882,2.18834,2.1879,2.18834,7000000.0
2009-06-16 20:16:00,2.18827,2.18883,2.18823,2.18882,7000000.0
2009-06-16 20:17:00,2.18912,2.18945,2.18904,2.18926,11000000.0
2009-06-16 20:18:00,2.18943,2.18946,2.18929,2.18929,9000000.0
2009-06-16 20:19:00,2.18981,2.18982,2.18931,2.18931,8000000.0
2009-06-16 20:20:00,2.18881,2.18881,2.18845,2.18868,7000000.0
2009-06-16 20:21:00,2.18903,2.18909,2.18854,2.18866,11000000.0
2009-06-16 20:22:00,2.18867,2.18917,2.18867,2.18917,7000000.0
2009-06-16 20:23:00,2.18893,2.1894,2.18893,2.18936,7000000.0
2009-06-16 20:24:00,2.18941,2.18951,2.18941,2.18951,8000000.0
2009-06-16 20:25:00,2.18938,2.19042,2.18938,2.19042,11000000.0
2009-06-16 20:26:00,2.19042,2.19094,2.19035,2.19094,8000000.0
2009-06-16 20:27:00,2.19102,2.19102,2.19074,2.19074,5000000.0
2009-06-16 20:28:00,2.19051,2.19111,2.19051,2.19104,7000000.0
2009-06-16 20:29:00,2.19071,2.19079,2.19027,2.19033,8000000.0
2009-06-16 20:30:00,2.19045,2.19045,2.1897,2.18998,8000000.0
2009-06-16 20:31:00,2.19038,2.19038,2.18951,2.18951,7000000.0
2009-06-16 20:32:00,2.1894,2.1894,2.18896,2.18936,7000000.0
2009-06-16 20:33:00,2.18938,2.1897,2.1892,2.1897,7000000.0
2009-06-16 20:34:00,2.18965,2.18977,2.18911,2.18949,8000000.0
2009-06-16 20:35:00,2.18984,2.18984,2.18915,2.1897,9000000.0
2009-06-16 20:36:00,2.18989,2.1902,2.18987,2.1902,7000000.0
2009-06-16 20:37:00,2.19036,2.1907,2.19001,2.1907,11000000.0
2009-06-16 20:38:00,2.19078,2.19078,2.18975,2.19018,10000000.0
2009-06-16 20:39:00,2.18964,2.18964,2.18863,2.18863,9000000.0
2009-06-16 20:40:00,2.18869,2.1888,2.18851,2.1888,8000000.0
2009-06-16 20:41:00,2.18846,2.18855,2.18845,2.18847,8000000.0
2009-06-16 20:42:00,2.18886,2.18886,2.1884,2.18848,11000000.0
2009-06-16 20:43:00,2.1888,2.18921,2.18877,2.18877,8000000.0
2009-06-16 20:44:00,2.18862,2.18886,2.18838,2.18886,10000000.0
2009-06-16 20:45:00,2.18879,2.18879,2.18835,2.1884,7000000.0
2009-06-16 20:46:00,2.18875,2.18899,2.18875,2.18882,8000000.0
2009-06-16 20:47:00,2.18921,2.18952,2.18921,2.18946,7000000.0
2009-06-16 20:48:00,2.18936,2.18936,2.18876,2.18895,10000000.0
2009-06-16 20:49:00,2.1889,2.189,2.18864,2.18864,7000000.0
2009-06-16 20:50:00,2.18869,2.18874,2.18851,2.18874,8000000.0
2009-06-16 20:51:00,2.18878,2.18884,2.18868,2.18884,5000000.0
2009-06-16 20:52:00,2.18891,2.18892,2.18825,2.18825,11000000.0
2009-06-16 20:53:00,2.18798,2.18813,2.18762,2.18762,11000000.0
2009-06-16 20:54:00,2.18828,2.1888,2.18828,2.18852,11000000.0
2009-06-16 20:55:00,2.18845,2.18845,2.18811,2.18814,8000000.0
2009-06-16 20:56:00,2.18838,2.18844,2.18828,2.18844,7000000.0
2009-06-16 20:57:00,2.18826,2.18861,2.18826,2.18847,9000000.0
2009-06-16 20:58:00,2.18851,2.18885,2.18851,2.18882,5000000.0
2009-06-16 20:59:00,2.18868,2.18869,2.18856,2.18856,7000000.0
2009-06-16 21:00:00,2.1886,2.18874,2.18849,2.18874,7000000.0
2009-06-16 21:01:00,2.18852,2.18855,2.18801,2.18801,7000000.0
2009-06-16 21:02:00,2.18788,2.18792,2.18738,2.18738,7000000.0
2009-06-16 21:03:00,2.18753,2.18764,2.18743,2.1875,8000000.0
2009-06-16 21:04:00,2.18752,2.18785,2.1875,2.1875,7000000.0
2009-06-16 21:05:00,2.18779,2.18796,2.18743,2.18796,8000000.0
2009-06-16 21:06:00,2.18793,2.18798,2.18767,2.18782,8000000.0
2009-06-16 21:07:00,2.18787,2.18787,2.18741,2.1876,8000000.0
2009-06-16 21:08:00,2.18757,2.18771,2.18752,2.18763,10000000.0
2009-06-16 21:09:00,2.18823,2.18849,2.18816,2.18816,10000000.0
2009-06-16 21:10:00,2.18807,2.18818,2.18762,2.18762,8000000.0
2009-06-16 21:11:00,2.18744,2.1879,2.18732,2.18732,7000000.0
2009-06-16 21:12:00,2.18743,2.18779,2.18743,2.18779,8000000.0
2009-06-16 21:13:00,2.18778,2.18831,2.18778,2.18831,10000000.0
2009-06-16 21:14:00,2.1879,2.1885,2.1879,2.1885,6000000.0
2009-06-16 21:15:00,2.18844,2.18844,2.18797,2.18797,8000000.0
2009-06-16 21:16:00,2.18813,2.18866,2.18813,2.18865,7000000.0
2009-06-16 21:17:00,2.18914,2.18914,2.18856,2.18856,8000000.0
2009-06-16 21:18:00,2.18739,2.18757,2.18722,2.18751,7000000.0
2009-06-16 21:19:00,2.18786,2.18823,2.18786,2.1882,9000000.0
2009-06-16 21:20:00,2.18819,2.18824,2.18794,2.18794,5000000.0
2009-06-16 21:21:00,2.18793,2.18869,2.18793,2.18869,10000000.0
2009-06-16 21:22:00,2.18876,2.18876,2.18834,2.18834,10000000.0
2009-06-16 21:23:00,2.18833,2.18844,2.18787,2.18804,7000000.0
2009-06-16 21:24:00,2.18796,2.18796,2.18766,2.18766,8000000.0
2009-06-16 21:25:00,2.18773,2.18804,2.18773,2.18804,7000000.0
2009-06-16 21:26:00,2.18785,2.18851,2.18768,2.18851,7000000.0
2009-06-16 21:27:00,2.18795,2.18824,2.18771,2.18824,7000000.0
2009-06-16 21:28:00,2.18875,2.18914,2.18872,2.18914,7000000.0
2009-06-16 21:29:00,2.18908,2.18908,2.18862,2.18882,8000000.0
2009-06-16 21:30:00,2.189,2.18929,2.189,2.18929,8000000.0
2009-06-16 21:31:00,2.18888,2.18888,2.18858,2.18868,8000000.0
2009-06-16 21:32:00,2.18869,2.18869,2.18843,2.18843,7000000.0
2009-06-16 21:33:00,2.18821,2.18829,2.18776,2.1878,11000000.0
2009-06-16 21:34:00,2.18764,2.18764,2.18742,2.18758,11000000.0
2009-06-16 21:35:00,2.1877,2.18854,2.18754,2.18854,11000000.0
2009-06-16 21:36:00,2.18853,2.18869,2.18836,2.18844,8000000.0
2009-06-16 21:37:00,2.18792,2.18804,2.18776,2.18804,8000000.0
2009-06-16 21:38:00,2.18798,2.18832,2.18798,2.18807,8000000.0
2009-06-16 21:39:00,2.18797,2.18807,2.18789,2.18794,9000000.0
2009-06-16 21:40:00,2.18781,2.18783,2.18767,2.18767,7000000.0
2009-06-16 21:41:00,2.18738,2.18738,2.18708,2.18721,9000000.0
2009-06-16 21:42:00,2.18737,2.18789,2.18737,2.18789,7000000.0
2009-06-16 21:43:00,2.18718,2.18718,2.18682,2.18697,11000000.0
2009-06-16 21:44:00,2.18672,2.18702,2.1867,2.18702,8000000.0
2009-06-16 21:45:00,2.18746,2.18772,2.18746,2.18763,10000000.0
2009-06-16 21:46:00,2.18796,2.18816,2.18711,2.18711,8000000.0
2009-06-16 21:47:00,2.18639,2.18639,2.18615,2.18623,8000000.0
2009-06-16 21:48:00,2.18637,2.18637,2.18626,2.18629,8000000.0
2009-06-16 21:49:00,2.1862,2.18698,2.18602,2.18698,8000000.0
2009-06-16 21:50:00,2.18722,2.18722,2.18687,2.18704,8000000.0
2009-06-16 21:51:00,2.18682,2.18682,2.18659,2.18678,7000000.0
2009-06-16 21:52:00,2.18666,2.18688,2.18666,2.18688,7000000.0
2009-06-16 21:53:00,2.18688,2.18702,2.18673,2.18701,7000000.0
2009-06-16 21:54:00,2.18691,2.1875,2.18691,2.1875,7000000.0
2009-06-16 21:55:00,2.18784,2.18827,2.18767,2.18827,7000000.0
2009-06-16 21:56:00,2.18832,2.18861,2.18813,2.18861,8000000.0
2009-06-16 21:57:00,2.18918,2.19041,2.18918,2.19041,7000000.0
2009-06-16 21:58:00,2.19031,2.19034,2.18968,2.18968,7000000.0
2009-06-16 21:59:00,2.1898,2.1902,2.18952,2.19015,8000000.0
2009-06-16 22:00:00,2.19047,2.19047,2.18986,2.18986,5000000.0
2009-06-16 22:01:00,2.18906,2.18906,2.18811,2.18844,9000000.0
2009-06-16 22:02:00,2.18904,2.19041,2.18904,2.19041,8000000.0
2009-06-16 22:03:00,2.1904,2.19096,2.1904,2.19095,11000000.0
2009-06-16 22:04:00,2.19099,2.19183,2.19098,2.19183,5000000.0
2009-06-16 22:05:00,2.1921,2.19217,2.19199,2.19217,10000000.0
2009-06-16 22:06:00,2.19253,2.19513,2.19253,2.19513,7000000.0
2009-06-16 22:07:00,2.19381,2.19381,2.19226,2.19226,8000000.0
2009-06-16 22:08:00,2.19209,2.19209,2.19184,2.192,8000000.0
2009-06-16 22:09:00,2.19211,2.19215,2.19194,2.19194,9000000.0
2009-06-16 22:10:00,2.19177,2.19229,2.19177,2.19226,8000000.0
2009-06-16 22:11:00,2.19244,2.19251,2.19235,2.19251,9000000.0
2009-06-16 22:12:00,2.19252,2.1931,2.19252,2.1931,8000000.0
2009-06-16 22:13:00,2.19318,2.19318,2.19306,2.19311,7000000.0
2009-06-16 22:14:00,2.19251,2.19257,2.19235,2.19254,11000000.0
2009-06-16 22:15:00,2.19283,2.19283,2.19086,2.1927,8000000.0
2009-06-16 22:16:00,2.19258,2.1927,2.19245,2.1927,9000000.0
2009-06-16 22:17:00,2.19285,2.19285,2.1925,2.1927,7000000.0
2009-06-16 22:18:00,2.19279,2.19291,2.19278,2.19284,8000000.0
2009-06-16 22:19:00,2.19321,2.19321,2.19264,2.19265,7000000.0
2009-06-16 22:20:00,2.19316,2.1939,2.19316,2.1939,7000000.0
2009-06-16 22:21:00,2.19383,2.19391,2.19365,2.19365,9000000.0
2009-06-16 22:22:00,2.19372,2.19403,2.19372,2.19403,7000000.0
2009-06-16 22:23:00,2.19387,2.19387,2.19335,2.19335,5000000.0
2009-06-16 22:24:00,2.19278,2.19297,2.19231,2.19231,7000000.0
2009-06-16 22:25:00,2.19208,2.19213,2.19185,2.19206,8000000.0
2009-06-16 22:26:00,2.19207,2.19251,2.19207,2.19251,9000000.0
2009-06-16 22:27:00,2.19278,2.19312,2.19278,2.19312,8000000.0
2009-06-16 22:28:00,2.19324,2.19327,2.19302,2.19327,8000000.0
2009-06-16 22:29:00,2.19327,2.19339,2.19327,2.19334,10000000.0
2009-06-16 22:30:00,2.19342,2.1935,2.19331,2.1935,7000000.0
2009-06-16 22:31:00,2.19333,2.19339,2.19321,2.19324,9000000.0
2009-06-16 22:32:00,2.19298,2.19318,2.19298,2.193,8000000.0
2009-06-16 22:33:00,2.19324,2.19324,2.19295,2.19318,7000000.0
2009-06-16 22:34:00,2.1931,2.19321,2.1931,2.19321,7000000.0
2009-06-16 22:35:00,2.19317,2.19326,2.19296,2.19326,8000000.0
2009-06-16 22:36:00,2.19321,2.19347,2.19321,2.19347,10000000.0
2009-06-16 22:37:00,2.19334,2.1935,2.19334,2.19334,7000000.0
2009-06-16 22:38:00,2.1932,2.19325,2.19272,2.19325,8000000.0
2009-06-16 22:39:00,2.19291,2.19351,2.1928,2.19351,9000000.0
2009-06-16 22:40:00,2.19434,2.19497,2.19434,2.19497,7000000.0
2009-06-16 22:41:00,2.19532,2.19551,2.1952,2.19551,8000000.0
2009-06-16 22:42:00,2.19655,2.19693,2.19655,2.19659,7000000.0
2009-06-16 22:43:00,2.19715,2.19715,2.19582,2.19582,7000000.0
2009-06-16 22:44:00,2.19557,2.19563,2.19554,2.19563,7000000.0
2009-06-16 22:45:00,2.19519,2.19552,2.19511,2.19552,7000000.0
2009-06-16 22:46:00,2.19543,2.19547,2.19508,2.19514,8000000.0
2009-06-16 22:47:00,2.19536,2.19536,2.19504,2.19504,11000000.0
2009-06-16 22:48:00,2.19468,2.19494,2.19465,2.19472,8000000.0
2009-06-16 22:49:00,2.19474,2.1953,2.19474,2.1953,7000000.0
2009-06-16 22:50:00,2.19547,2.19548,2.19528,2.19548,7000000.0
2009-06-16 22:51:00,2.19531,2.19552,2.1953,2.19552,10000000.0
2009-06-16 22:52:00,2.19552,2.19552,2.19526,2.19541,8000000.0
2009-06-16 22:53:00,2.19569,2.19569,2.19552,2.19566,8000000.0
2009-06-16 22:54:00,2.19575,2.19591,2.19571,2.19571,5000000.0
2009-06-16 22:55:00,2.19568,2.19568,2.194,2.194,7000000.0
2009-06-16 22:56:00,2.19398,2.19408,2.19396,2.19396,7000000.0
2009-06-16 22:57:00,2.1941,2.1941,2.19382,2.19385,7000000.0
2009-06-16 22:58:00,2.19421,2.19542,2.19421,2.19542,6000000.0
2009-06-16 22:59:00,2.19497,2.19497,2.19452,2.19452,7000000.0
2009-06-16 23:00:00,2.19455,2.19455,2.19438,2.19444,8000000.0
2009-06-16 23:01:00,2.19445,2.19508,2.19441,2.19508,8000000.0
2009-06-16 23:02:00,2.19563,2.19573,2.19554,2.19554,8000000.0
2009-06-16 23:03:00,2.19575,2.19582,2.19475,2.19476,9000000.0
2009-06-16 23:04:00,2.19539,2.19549,2.19523,2.19523,8000000.0
2009-06-16 23:05:00,2.19511,2.1953,2.19511,2.1953,8000000.0
2009-06-16 23:06:00,2.19496,2.19553,2.19496,2.19534,9000000.0
2009-06-16 23:07:00,2.19513,2.19523,2.19501,2.19511,5000000.0
2009-06-16 23:08:00,2.19559,2.1957,2.19554,2.19562,7000000.0
2009-06-16 23:09:00,2.19575,2.19586,2.19573,2.1958,9000000.0
2009-06-16 23:10:00,2.19605,2.19618,2.19585,2.19618,11000000.0
2009-06-16 23:11:00,2.19593,2.19617,2.19593,2.19593,7000000.0
2009-06-16 23:12:00,2.19564,2.19577,2.19559,2.19559,6000000.0
2009-06-16 23:13:00,2.19537,2.19566,2.19537,2.19566,7000000.0
2009-06-16 23:14:00,2.1957,2.1957,2.19547,2.19551,11000000.0
2009-06-16 23:15:00,2.19546,2.19554,2.19535,2.19535,9000000.0
2009-06-16 23:16:00,2.19563,2.19636,2.1955,2.19636,11000000.0
2009-06-16 23:17:00,2.19623,2.19679,2.19623,2.19679,7000000.0
2009-06-16 23:18:00,2.19692,2.19702,2.19684,2.19684,8000000.0
2009-06-16 23:19:00,2.19651,2.19655,2.19637,2.19646,7000000.0
2009-06-16 23:20:00,2.1968,2.19682,2.19672,2.19677,9000000.0
2009-06-16 23:21:00,2.19673,2.19679,2.19665,2.19671,9000000.0
2009-06-16 23:22:00,2.19663,2.19678,2.19663,2.19678,5000000.0
2009-06-16 23:23:00,2.19683,2.19771,2.19683,2.19771,8000000.0
2009-06-16 23:24:00,2.1977,2.19781,2.19769,2.19779,7000000.0
2009-06-16 23:25:00,2.19812,2.19869,2.19809,2.19865,7000000.0
2009-06-16 23:26:00,2.19842,2.19873,2.19842,2.19871,8000000.0
2009-06-16 23:27:00,2.19898,2.19898,2.19843,2.19843,8000000.0
2009-06-16 23:28:00,2.1989,2.19939,2.1989,2.1992,10000000.0
2009-06-16 23:29:00,2.19917,2.20016,2.19912,2.20016,9000000.0
2009-06-16 23:30:00,2.19987,2.19999,2.1998,2.19993,8000000.0
2009-06-16 23:31:00,2.19994,2.20042,2.19993,2.20042,7000000.0
2009-06-16 23:32:00,2.20065,2.20065,2.20025,2.20025,8000000.0
2009-06-16 23:33:00,2.2004,2.20045,2.2003,2.20039,7000000.0
2009-06-16 23:34:00,2.20036,2.20048,2.20023,2.20023,11000000.0
2009-06-16 23:35:00,2.20004,2.20033,2.20004,2.20033,9000000.0
2009-06-16 23:36:00,2.20026,2.20026,2.20005,2.2002,7000000.0
2009-06-16 23:37:00,2.19968,2.19968,2.19944,2.19966,5000000.0
2009-06-16 23:38:00,2.19984,2.19984,2.19884,2.19884,8000000.0
2009-06-16 23:39:00,2.19836,2.19891,2.1983,2.19891,10000000.0
2009-06-16 23:40:00,2.19889,2.1996,2.19889,2.1996,7000000.0
2009-06-16 23:41:00,2.19974,2.19974,2.19922,2.19922,11000000.0
2009-06-16 23:42:00,2.19922,2.19922,2.19902,2.19905,8000000.0
2009-06-16 23:43:00,2.19893,2.19916,2.19893,2.19916,7000000.0
2009-06-16 23:44:00,2.19921,2.19935,2.19918,2.19918,7000000.0
2009-06-16 23:45:00,2.19918,2.19948,2.19918,2.19948,7000000.0
2009-06-16 23:46:00,2.19932,2.1995,2.19932,2.1995,8000000.0
2009-06-16 23:47:00,2.19955,2.19957,2.19876,2.19933,8000000.0
2009-06-16 23:48:00,2.19919,2.19921,2.19898,2.19898,7000000.0
2009-06-16 23:49:00,2.199,2.19937,2.19894,2.19936,10000000.0
2009-06-16 23:50:00,2.1991,2.19927,2.19898,2.19927,8000000.0
2009-06-16 23:51:00,2.19933,2.1995,2.19933,2.19944,7000000.0
2009-06-16 23:52:00,2.19937,2.19982,2.19936,2.19982,11000000.0
2009-06-16 23:53:00,2.19965,2.19969,2.19954,2.19963,8000000.0
2009-06-16 23:54:00,2.19773,2.20003,2.19773,2.20003,9000000.0
2009-06-16 23:55:00,2.19982,2.19994,2.19976,2.19976,10000000.0
2009-06-16 23:56:00,2.19978,2.19983,2.19921,2.19924,8000000.0
2009-06-16 23:57:00,2.1993,2.19957,2.19925,2.19957,8000000.0
2009-06-16 23:58:00,2.19975,2.20005,2.19975,2.20005,7000000.0
2009-06-16 23:59:00,2.19999,2.19999,2.19954,2.19954,9000000.0
2009-06-17 00:00:00,2.19982,2.20015,2.1998,2.20006,7000000.0
2009-06-17 00:01:00,2.20013,2.20013,2.19913,2.19913,8000000.0
2009-06-17 00:02:00,2.19904,2.19906,2.19881,2.19881,8000000.0
2009-06-17 00:03:00,2.19884,2.19943,2.19884,2.19927,10000000.0
2009-06-17 00:04:00,2.19934,2.19971,2.19933,2.19969,7000000.0
2009-06-17 00:05:00,2.19889,2.19889,2.19844,2.19862,11000000.0
2009-06-17 00:06:00,2.1984,2.19891,2.1983,2.19891,10000000.0
2009-06-17 00:07:00,2.199,2.19928,2.199,2.19928,8000000.0
2009-06-17 00:08:00,2.19934,2.19941,2.19934,2.19934,6000000.0
2009-06-17 00:09:00,2.19941,2.19942,2.19931,2.19931,7000000.0
2009-06-17 00:10:00,2.19943,2.19943,2.1992,2.19924,8000000.0
2009-06-17 00:11:00,2.19948,2.19957,2.19948,2.19953,11000000.0
2009-06-17 00:12:00,2.19941,2.19963,2.19941,2.19962,7000000.0
2009-06-17 00:13:00,2.19961,2.19961,2.19944,2.19958,8000000.0
2009-06-17 00:14:00,2.19931,2.19931,2.1987,2.19899,8000000.0
2009-06-17 00:15:00,2.19886,2.19897,2.19863,2.19864,8000000.0
2009-06-17 00:16:00,2.19878,2.19933,2.19878,2.19933,7000000.0
2009-06-17 00:17:00,2.19948,2.19969,2.19948,2.19965,5000000.0
2009-06-17 00:18:00,2.1997,2.20022,2.19942,2.20022,10000000.0
2009-06-17 00:19:00,2.20044,2.20044,2.20012,2.20021,11000000.0
2009-06-17 00:20:00,2.20004,2.20004,2.19968,2.19979,8000000.0
2009-06-17 00:21:00,2.20007,2.20007,2.19998,2.20001,7000000.0
2009-06-17 00:22:00,2.19973,2.1998,2.19972,2.19973,9000000.0
2009-06-17 00:23:00,2.19947,2.19947,2.19924,2.19936,8000000.0
2009-06-17 00:24:00,2.19945,2.19998,2.19939,2.19998,10000000.0
2009-06-17 00:25:00,2.19974,2.20047,2.19958,2.20047,9000000.0
2009-06-17 00:26:00,2.20106,2.20106,2.20012,2.20012,7000000.0
2009-06-17 00:27:00,2.19969,2.20023,2.19944,2.19944,9000000.0
2009-06-17 00:28:00,2.19932,2.19944,2.19931,2.19944,9000000.0
2009-06-17 00:29:00,2.19956,2.19963,2.19937,2.19953,8000000.0
2009-06-17 00:30:00,2.19957,2.19977,2.19948,2.19966,11000000.0
2009-06-17 00:31:00,2.19972,2.19972,2.19917,2.19917,8000000.0
2009-06-17 00:32:00,2.19902,2.19916,2.19897,2.19897,5000000.0
2009-06-17 00:33:00,2.19892,2.19972,2.19892,2.19964,7000000.0
2009-06-17 00:34:00,2.19987,2.19987,2.19971,2.19978,8000000.0
2009-06-17 00:35:00,2.1997,2.1997,2.19914,2.19914,10000000.0
2009-06-17 00:36:00,2.19903,2.19945,2.19903,2.19945,7000000.0
2009-06-17 00:37:00,2.19945,2.19945,2.19909,2.1994,8000000.0
2009-06-17 00:38:00,2.19953,2.19962,2.19921,2.1996,7000000.0
2009-06-17 00:39:00,2.19963,2.19979,2.19949,2.19954,10000000.0
2009-06-17 00:40:00,2.19906,2.19915,2.19903,2.1991,7000000.0
2009-06-17 00:41:00,2.19871,2.19872,2.1985,2.19872,10000000.0
2009-06-17 00:42:00,2.1982,2.19882,2.1982,2.1988,11000000.0
2009-06-17 00:43:00,2.19876,2.19876,2.19828,2.19828,8000000.0
2009-06-17 00:44:00,2.19873,2.19873,2.19808,2.19808,7000000.0
2009-06-17 00:45:00,2.19718,2.19912,2.19718,2.19912,8000000.0
2009-06-17 00:46:00,2.19868,2.1987,2.19829,2.19861,11000000.0
2009-06-17 00:47:00,2.19863,2.19877,2.19859,2.1987,7000000.0
2009-06-17 00:48:00,2.19871,2.19885,2.19862,2.19885,10000000.0
2009-06-17 00:49:00,2.19813,2.19815,2.19783,2.19815,10000000.0
2009-06-17 00:50:00,2.19817,2.19822,2.19805,2.19805,8000000.0
2009-06-17 00:51:00,2.19773,2.19779,2.19759,2.19759,7000000.0
2009-06-17 00:52:00,2.19771,2.19776,2.19766,2.1977,8000000.0
2009-06-17 00:53:00,2.19775,2.1979,2.19775,2.1979,10000000.0
2009-06-17 00:54:00,2.19876,2.19876,2.19781,2.19789,8000000.0
2009-06-17 00:55:00,2.19791,2.19796,2.19776,2.19776,7000000.0
2009-06-17 00:56:00,2.19759,2.19759,2.19741,2.19747,7000000.0
2009-06-17 00:57:00,2.19754,2.19795,2.19754,2.19782,10000000.0
2009-06-17 00:58:00,2.19806,2.19821,2.19799,2.19821,8000000.0
2009-06-17 00:59:00,2.19785,2.19804,2.19785,2.19804,7000000.0
2009-06-17 01:00:00,2.19811,2.19821,2.19803,2.19821,9000000.0
2009-06-17 01:01:00,2.19829,2.19829,2.19797,2.19797,7000000.0
2009-06-17 01:02:00,2.19759,2.19774,2.19607,2.19607,8000000.0
2009-06-17 01:03:00,2.19576,2.19647,2.19576,2.19647,10000000.0
2009-06-17 01:04:00,2.19683,2.19713,2.19667,2.19667,8000000.0
2009-06-17 01:05:00,2.19668,2.19668,2.19646,2.19649,7000000.0
2009-06-17 01:06:00,2.19672,2.19692,2.19668,2.19692,8000000.0
2009-06-17 01:07:00,2.19696,2.19731,2.19696,2.19721,7000000.0
2009-06-17 01:08:00,2.19768,2.19797,2.19758,2.19797,8000000.0
2009-06-17 01:09:00,2.1981,2.19822,2.19785,2.19785,7000000.0
2009-06-17 01:10:00,2.19785,2.19816,2.1978,2.19781,11000000.0
2009-06-17 01:11:00,2.19799,2.19815,2.19799,2.19805,11000000.0
2009-06-17 01:12:00,2.19833,2.19833,2.19815,2.19822,11000000.0
2009-06-17 01:13:00,2.19799,2.19851,2.19799,2.1983,7000000.0
2009-06-17 01:14:00,2.19827,2.19834,2.19812,2.19819,8000000.0
2009-06-17 01:15:00,2.19825,2.19831,2.19794,2.19808,7000000.0
2009-06-17 01:16:00,2.19827,2.19873,2.19827,2.19863,9000000.0
2009-06-17 01:17:00,2.19878,2.1988,2.19839,2.19839,8000000.0
2009-06-17 01:18:00,2.19824,2.19841,2.19821,2.19831,8000000.0
2009-06-17 01:19:00,2.19813,2.19813,2.19796,2.19813,7000000.0
2009-06-17 01:20:00,2.19865,2.19919,2.19865,2.19886,8000000.0
2009-06-17 01:21:00,2.19888,2.19943,2.19888,2.19943,7000000.0
2009-06-17 01:22:00,2.19891,2.19905,2.19884,2.19892,7000000.0
2009-06-17 01:23:00,2.19886,2.19886,2.19799,2.19799,7000000.0
2009-06-17 01:24:00,2.19793,2.19818,2.19792,2.19814,11000000.0
2009-06-17 01:25:00,2.1985,2.19895,2.1985,2.19888,7000000.0
2009-06-17 01:26:00,2.19899,2.19902,2.19872,2.19872,8000000.0
2009-06-17 01:27:00,2.19878,2.19977,2.19878,2.19977,7000000.0
2009-06-17 01:28:00,2.20037,2.20051,2.20031,2.20031,8000000.0
2009-06-17 01:29:00,2.20014,2.20028,2.2001,2.2001,10000000.0
2009-06-17 01:30:00,2.19982,2.19982,2.19913,2.19934,7000000.0
2009-06-17 01:31:00,2.19977,2.19997,2.19966,2.19997,6000000.0
2009-06-17 01:32:00,2.19964,2.20002,2.19964,2.19993,9000000.0
2009-06-17 01:33:00,2.19969,2.20092,2.19967,2.20092,7000000.0
2009-06-17 01:34:00,2.20095,2.20145,2.20059,2.20145,11000000.0
2009-06-17 01:35:00,2.20033,2.20147,2.20033,2.20147,8000000.0
2009-06-17 01:36:00,2.2014,2.2018,2.2014,2.20175,6000000.0
2009-06-17 01:37:00,2.20198,2.20225,2.20198,2.20225,8000000.0
2009-06-17 01:38:00,2.20232,2.20265,2.20232,2.20245,7000000.0
2009-06-17 01:39:00,2.20245,2.20245,2.20213,2.20242,9000000.0
2009-06-17 01:40:00,2.2025,2.2025,2.20112,2.20112,11000000.0
2009-06-17 01:41:00,2.20086,2.20158,2.20086,2.20158,8000000.0
2009-06-17 01:42:00,2.20158,2.20158,2.2011,2.20151,9000000.0
2009-06-17 01:43:00,2.20137,2.20162,2.20131,2.20141,9000000.0
2009-06-17 01:44:00,2.20175,2.20175,2.20134,2.20142,8000000.0
2009-06-17 01:45:00,2.20208,2.20215,2.2015,2.2015,7000000.0
2009-06-17 01:46:00,2.20147,2.20156,2.20135,2.20156,7000000.0
2009-06-17 01:47:00,2.20122,2.20122,2.20098,2.20113,7000000.0
2009-06-17 01:48:00,2.20096,2.20098,2.20056,2.2006,8000000.0
2009-06-17 01:49:00,2.20006,2.20073,2.19987,2.20073,8000000.0
2009-06-17 01:50:00,2.20095,2.20128,2.20088,2.20105,7000000.0
2009-06-17 01:51:00,2.20135,2.20154,2.20134,2.20143,10000000.0
2009-06-17 01:52:00,2.20191,2.20196,2.2017,2.2017,8000000.0
2009-06-17 01:53:00,2.20128,2.20128,2.20086,2.20098,8000000.0
2009-06-17 01:54:00,2.20172,2.20194,2.20168,2.20192,10000000.0
2009-06-17 01:55:00,2.20239,2.20642,2.20239,2.20642,9000000.0
2009-06-17 01:56:00,2.20652,2.20689,2.20483,2.20686,10000000.0
2009-06-17 01:57:00,2.20691,2.20694,2.20664,2.20694,9000000.0
2009-06-17 01:58:00,2.20724,2.20726,2.20697,2.20719,8000000.0
2009-06-17 01:59:00,2.2073,2.20749,2.20715,2.20739,7000000.0
2009-06-17 02:00:00,2.20756,2.20815,2.20756,2.20777,11000000.0
2009-06-17 02:01:00,2.20678,2.20689,2.20574,2.20574,10000000.0
2009-06-17 02:02:00,2.20547,2.2059,2.20538,2.20538,13000000.0
2009-06-17 02:03:00,2.20432,2.20432,2.20291,2.20347,17000000.0
2009-06-17 02:04:00,2.20282,2.20282,2.20138,2.20138,12000000.0
2009-06-17 02:05:00,2.20043,2.20043,2.19913,2.19913,9000000.0
2009-06-17 02:06:00,2.19945,2.19968,2.19725,2.19725,7000000.0
2009-06-17 02:07:00,2.1978,2.19814,2.19724,2.19814,13000000.0
2009-06-17 02:08:00,2.1969,2.1969,2.19573,2.19609,16000000.0
2009-06-17 02:09:00,2.19657,2.19693,2.19649,2.19693,10000000.0
2009-06-17 02:10:00,2.19715,2.19819,2.19715,2.19819,8000000.0
2009-06-17 02:11:00,2.19817,2.19826,2.19806,2.19826,7000000.0
2009-06-17 02:12:00,2.19812,2.19842,2.19759,2.19759,14000000.0
2009-06-17 02:13:00,2.19787,2.19787,2.19636,2.19636,7000000.0
2009-06-17 02:14:00,2.19521,2.19521,2.19415,2.19415,7000000.0
2009-06-17 02:15:00,2.19464,2.19488,2.19458,2.19458,7000000.0
2009-06-17 02:16:00,2.19462,2.19493,2.19428,2.19473,8000000.0
2009-06-17 02:17:00,2.19556,2.19587,2.19556,2.19587,7000000.0
2009-06-17 02:18:00,2.19614,2.19628,2.19607,2.19628,11000000.0
2009-06-17 02:19:00,2.19583,2.19584,2.19556,2.19556,7000000.0
2009-06-17 02:20:00,2.19515,2.19547,2.19512,2.19547,12000000.0
2009-06-17 02:21:00,2.19516,2.19542,2.19516,2.19524,12000000.0
2009-06-17 02:22:00,2.19513,2.19513,2.19421,2.19421,7000000.0
2009-06-17 02:23:00,2.19403,2.19406,2.19383,2.19398,9000000.0
2009-06-17 02:24:00,2.19439,2.19439,2.19305,2.19305,8000000.0
2009-06-17 02:25:00,2.1929,2.19372,2.1929,2.19372,16000000.0
2009-06-17 02:26:00,2.19362,2.19435,2.19362,2.19394,20000000.0
2009-06-17 02:27:00,2.19259,2.19312,2.19223,2.19299,18000000.0
2009-06-17 02:28:00,2.19424,2.19459,2.19424,2.19459,10000000.0
2009-06-17 02:29:00,2.19461,2.19466,2.19416,2.19416,5000000.0
2009-06-17 02:30:00,2.19434,2.19484,2.19434,2.19484,10000000.0
2009-06-17 02:31:00,2.19427,2.19466,2.19427,2.19458,9000000.0
2009-06-17 02:32:00,2.19363,2.19363,2.193,2.19362,15000000.0
2009-06-17 02:33:00,2.19357,2.19369,2.19346,2.19346,14000000.0
2009-06-17 02:34:00,2.19333,2.19343,2.19296,2.19331,9000000.0
2009-06-17 02:35:00,2.19383,2.19399,2.19367,2.19372,7000000.0
2009-06-17 02:36:00,2.19422,2.19459,2.19413,2.19451,11000000.0
2009-06-17 02:37:00,2.19413,2.19444,2.19411,2.1943,7000000.0
2009-06-17 02:38:00,2.19472,2.19472,2.1935,2.1935,7000000.0
2009-06-17 02:39:00,2.19324,2.19346,2.19291,2.19346,13000000.0
2009-06-17 02:40:00,2.19402,2.19406,2.19379,2.19379,11000000.0
2009-06-17 02:41:00,2.19355,2.19355,2.19335,2.19335,8000000.0
2009-06-17 02:42:00,2.1936,2.19402,2.1936,2.19397,10000000.0
2009-06-17 02:43:00,2.1943,2.19436,2.19391,2.194,8000000.0
2009-06-17 02:44:00,2.19393,2.19457,2.19393,2.19457,10000000.0
2009-06-17 02:45:00,2.19479,2.19534,2.19433,2.19534,10000000.0
2009-06-17 02:46:00,2.19571,2.19609,2.19571,2.19572,10000000.0
2009-06-17 02:47:00,2.19601,2.19615,2.19474,2.19474,8000000.0
2009-06-17 02:48:00,2.19563,2.19586,2.19563,2.19579,11000000.0
2009-06-17 02:49:00,2.19577,2.19577,2.19462,2.19462,10000000.0
2009-06-17 02:50:00,2.19504,2.19521,2.1948,2.1948,5000000.0
2009-06-17 02:51:00,2.19479,2.19485,2.19458,2.19485,5000000.0
2009-06-17 02:52:00,2.19486,2.19507,2.19462,2.19463,8000000.0
2009-06-17 02:53:00,2.19475,2.19489,2.19459,2.19489,8000000.0
2009-06-17 02:54:00,2.19494,2.19497,2.19447,2.19447,7000000.0
2009-06-17 02:55:00,2.19535,2.19535,2.19483,2.19516,8000000.0
2009-06-17 02:56:00,2.19525,2.19601,2.19525,2.19594,7000000.0
2009-06-17 02:57:00,2.19542,2.19584,2.19515,2.1957,8000000.0
2009-06-17 02:58:00,2.19525,2.19546,2.19504,2.19528,12000000.0
2009-06-17 02:59:00,2.19525,2.19547,2.19522,2.19523,19000000.0
2009-06-17 03:00:00,2.19494,2.19518,2.19486,2.19486,7000000.0
2009-06-17 03:01:00,2.19469,2.19506,2.19469,2.19506,10000000.0
2009-06-17 03:02:00,2.19474,2.19474,2.1936,2.1936,7000000.0
2009-06-17 03:03:00,2.19361,2.19406,2.19353,2.19406,11000000.0
2009-06-17 03:04:00,2.19396,2.19396,2.19368,2.19392,7000000.0
2009-06-17 03:05:00,2.19435,2.19435,2.19386,2.19433,10000000.0
2009-06-17 03:06:00,2.194,2.19433,2.194,2.19426,11000000.0
2009-06-17 03:07:00,2.19383,2.19383,2.19286,2.19286,5000000.0
2009-06-17 03:08:00,2.19351,2.19438,2.19351,2.19428,8000000.0
2009-06-17 03:09:00,2.19438,2.1944,2.19422,2.19427,10000000.0
2009-06-17 03:10:00,2.19502,2.1961,2.19502,2.19514,10000000.0
2009-06-17 03:11:00,2.19586,2.19587,2.19537,2.19538,8000000.0
2009-06-17 03:12:00,2.19538,2.19545,2.19535,2.19545,7000000.0
2009-06-17 03:13:00,2.19543,2.19611,2.19504,2.19611,10000000.0
2009-06-17 03:14:00,2.19616,2.19619,2.19509,2.19509,16000000.0
2009-06-17 03:15:00,2.19546,2.19628,2.19493,2.19628,11000000.0
2009-06-17 03:16:00,2.19716,2.19789,2.19716,2.19778,5000000.0
2009-06-17 03:17:00,2.19752,2.19759,2.19714,2.19732,8000000.0
2009-06-17 03:18:00,2.19714,2.19714,2.19597,2.19615,6000000.0
2009-06-17 03:19:00,2.19657,2.19724,2.19657,2.19715,7000000.0
2009-06-17 03:20:00,2.19703,2.19732,2.19697,2.19732,7000000.0
2009-06-17 03:21:00,2.1968,2.1968,2.19639,2.1965,7000000.0
2009-06-17 03:22:00,2.19668,2.19668,2.19407,2.19586,8000000.0
2009-06-17 03:23:00,2.19558,2.19575,2.19558,2.19573,9000000.0
2009-06-17 03:24:00,2.19586,2.19588,2.19573,2.19577,7000000.0
2009-06-17 03:25:00,2.19581,2.19632,2.19575,2.19632,23000000.0
2009-06-17 03:26:00,2.19679,2.19695,2.19673,2.19673,9000000.0
2009-06-17 03:27:00,2.19667,2.19667,2.19632,2.19662,7000000.0
2009-06-17 03:28:00,2.19668,2.19745,2.19668,2.19745,7000000.0
2009-06-17 03:29:00,2.19734,2.19734,2.19674,2.19674,8000000.0
2009-06-17 03:30:00,2.19665,2.19698,2.19639,2.19639,10000000.0
2009-06-17 03:31:00,2.19637,2.19767,2.19637,2.1968,11000000.0
2009-06-17 03:32:00,2.19639,2.19718,2.1963,2.19718,10000000.0
2009-06-17 03:33:00,2.19725,2.19725,2.19651,2.19673,7000000.0
2009-06-17 03:34:00,2.19628,2.19628,2.19558,2.19558,11000000.0
2009-06-17 03:35:00,2.19542,2.19611,2.19525,2.19611,8000000.0
2009-06-17 03:36:00,2.19634,2.19649,2.19604,2.19649,8000000.0
2009-06-17 03:37:00,2.19667,2.19667,2.1963,2.1963,8000000.0
2009-06-17 03:38:00,2.19656,2.19772,2.19656,2.19772,8000000.0
2009-06-17 03:39:00,2.1981,2.1981,2.1974,2.1974,10000000.0
2009-06-17 03:40:00,2.19756,2.19778,2.19741,2.19741,10000000.0
2009-06-17 03:41:00,2.19792,2.19871,2.19792,2.19863,8000000.0
2009-06-17 03:42:00,2.19959,2.20049,2.19959,2.20049,7000000.0
2009-06-17 03:43:00,2.20035,2.20087,2.20014,2.20087,9000000.0
2009-06-17 03:44:00,2.20141,2.20149,2.20116,2.20116,9000000.0
2009-06-17 03:45:00,2.20149,2.20149,2.20109,2.20109,7000000.0
2009-06-17 03:46:00,2.2012,2.20185,2.20115,2.20185,8000000.0
2009-06-17 03:47:00,2.20201,2.20213,2.20184,2.2019,9000000.0
2009-06-17 03:48:00,2.20102,2.20153,2.20096,2.20153,10000000.0
2009-06-17 03:49:00,2.20152,2.20152,2.20081,2.20081,23000000.0
2009-06-17 03:50:00,2.20145,2.20177,2.2013,2.20177,7000000.0
2009-06-17 03:51:00,2.20179,2.20179,2.20162,2.20162,8000000.0
2009-06-17 03:52:00,2.20212,2.20251,2.20198,2.20198,9000000.0
2009-06-17 03:53:00,2.20169,2.20175,2.20103,2.2011,8000000.0
2009-06-17 03:54:00,2.20168,2.2022,2.20165,2.2022,9000000.0
2009-06-17 03:55:00,2.2019,2.2019,2.20129,2.20129,10000000.0
2009-06-17 03:56:00,2.20093,2.20113,2.20079,2.20079,12000000.0
2009-06-17 03:57:00,2.19985,2.19985,2.19812,2.19839,9000000.0
2009-06-17 03:58:00,2.19908,2.19915,2.19904,2.19909,8000000.0
2009-06-17 03:59:00,2.19869,2.19881,2.19869,2.19869,7000000.0
2009-06-17 04:00:00,2.19874,2.1988,2.19842,2.19863,18000000.0
2009-06-17 04:01:00,2.19833,2.19836,2.19807,2.19835,8000000.0
2009-06-17 04:02:00,2.19864,2.19892,2.19855,2.19877,25000000.0
2009-06-17 04:03:00,2.19845,2.19845,2.1972,2.1972,12000000.0
2009-06-17 04:04:00,2.19705,2.19705,2.19635,2.19635,9000000.0
2009-06-17 04:05:00,2.19582,2.19661,2.19582,2.19623,7000000.0
2009-06-17 04:06:00,2.19617,2.1966,2.19599,2.1966,11000000.0
2009-06-17 04:07:00,2.19662,2.19684,2.19654,2.19679,7000000.0
2009-06-17 04:08:00,2.19696,2.1971,2.1969,2.1969,10000000.0
2009-06-17 04:09:00,2.19831,2.19848,2.19766,2.19766,5000000.0
2009-06-17 04:10:00,2.19719,2.19876,2.19719,2.19876,9000000.0
2009-06-17 04:11:00,2.19896,2.19896,2.19877,2.19877,7000000.0
2009-06-17 04:12:00,2.19874,2.19898,2.19874,2.19898,6000000.0
2009-06-17 04:13:00,2.1983,2.1983,2.19687,2.19687,8000000.0
2009-06-17 04:14:00,2.19731,2.19934,2.19731,2.19934,7000000.0
2009-06-17 04:15:00,2.19958,2.19958,2.19941,2.19941,8000000.0
2009-06-17 04:16:00,2.19888,2.19903,2.19869,2.19895,8000000.0
2009-06-17 04:17:00,2.19889,2.19889,2.19861,2.19861,19000000.0
2009-06-17 04:18:00,2.19854,2.19866,2.19801,2.19815,8000000.0
2009-06-17 04:19:00,2.1985,2.19902,2.19842,2.19902,21000000.0
2009-06-17 04:20:00,2.19935,2.19977,2.19891,2.19891,11000000.0
2009-06-17 04:21:00,2.19872,2.19898,2.19868,2.19898,7000000.0
2009-06-17 04:22:00,2.19884,2.19884,2.19863,2.19876,8000000.0
2009-06-17 04:23:00,2.19876,2.19909,2.19866,2.19901,9000000.0
2009-06-17 04:24:00,2.1991,2.19915,2.19896,2.19896,12000000.0
2009-06-17 04:25:00,2.19885,2.19885,2.19873,2.19879,9000000.0
2009-06-17 04:26:00,2.19888,2.19921,2.19888,2.19921,8000000.0
2009-06-17 04:27:00,2.19907,2.19907,2.19799,2.19799,9000000.0
2009-06-17 04:28:00,2.19768,2.19796,2.19756,2.19756,14000000.0
2009-06-17 04:29:00,2.19797,2.19811,2.19785,2.19806,16000000.0
2009-06-17 04:30:00,2.19833,2.19833,2.19785,2.19821,25000000.0
2009-06-17 04:31:00,2.1978,2.19794,2.19767,2.19794,5000000.0
2009-06-17 04:32:00,2.19828,2.19828,2.19797,2.19797,12000000.0
2009-06-17 04:33:00,2.19828,2.19857,2.19787,2.19787,10000000.0
2009-06-17 04:34:00,2.1976,2.19794,2.19712,2.19794,15000000.0
2009-06-17 04:35:00,2.19876,2.19883,2.19861,2.19861,9000000.0
2009-06-17 04:36:00,2.19874,2.19894,2.19869,2.19894,7000000.0
2009-06-17 04:37:00,2.19875,2.19887,2.19855,2.19875,7000000.0
2009-06-17 04:38:00,2.19882,2.19882,2.19826,2.19837,10000000.0
2009-06-17 04:39:00,2.19845,2.19889,2.19845,2.19864,5000000.0
2009-06-17 04:40:00,2.19847,2.19884,2.19838,2.19884,11000000.0
2009-06-17 04:41:00,2.19848,2.19848,2.19809,2.19809,9000000.0
2009-06-17 04:42:00,2.19802,2.19814,2.19759,2.19759,11000000.0
2009-06-17 04:43:00,2.19786,2.19786,2.19772,2.19772,9000000.0
2009-06-17 04:44:00,2.19759,2.19793,2.19742,2.19742,8000000.0
2009-06-17 04:45:00,2.19733,2.19751,2.19726,2.19726,9000000.0
2009-06-17 04:46:00,2.1974,2.19777,2.19738,2.19738,7000000.0
2009-06-17 04:47:00,2.19737,2.19748,2.19725,2.19748,8000000.0
2009-06-17 04:48:00,2.19746,2.19814,2.19746,2.19814,7000000.0
2009-06-17 04:49:00,2.19817,2.19819,2.19815,2.19818,6000000.0
2009-06-17 04:50:00,2.19829,2.19841,2.19829,2.19836,7000000.0
2009-06-17 04:51:00,2.19826,2.19826,2.19805,2.19805,15000000.0
2009-06-17 04:52:00,2.19807,2.19856,2.19807,2.19856,9000000.0
2009-06-17 04:53:00,2.19889,2.19889,2.19867,2.19878,8000000.0
2009-06-17 04:54:00,2.19881,2.19907,2.19875,2.19907,11000000.0
2009-06-17 04:55:00,2.19932,2.19968,2.19932,2.19968,11000000.0
2009-06-17 04:56:00,2.19942,2.19948,2.19933,2.19933,12000000.0
2009-06-17 04:57:00,2.19921,2.19921,2.19862,2.19862,8000000.0
2009-06-17 04:58:00,2.19854,2.19879,2.19854,2.19865,9000000.0
2009-06-17 04:59:00,2.19847,2.19847,2.19828,2.19829,12000000.0
2009-06-17 05:00:00,2.19815,2.19815,2.19806,2.19806,9000000.0
2009-06-17 05:01:00,2.19817,2.19847,2.19817,2.19845,7000000.0
2009-06-17 05:02:00,2.19848,2.19863,2.1984,2.1984,7000000.0
2009-06-17 05:03:00,2.19838,2.19841,2.19833,2.19833,8000000.0
2009-06-17 05:04:00,2.1982,2.19832,2.1982,2.19822,9000000.0
2009-06-17 05:05:00,2.19813,2.1984,2.19808,2.19836,13000000.0
2009-06-17 05:06:00,2.19896,2.19947,2.19896,2.19947,8000000.0
2009-06-17 05:07:00,2.19958,2.19958,2.19949,2.19949,10000000.0
2009-06-17 05:08:00,2.19933,2.19933,2.19887,2.19887,6000000.0
2009-06-17 05:09:00,2.19875,2.19945,2.19875,2.19945,16000000.0
2009-06-17 05:10:00,2.19967,2.19967,2.19939,2.19962,12000000.0
2009-06-17 05:11:00,2.19976,2.19986,2.1995,2.1995,11000000.0
2009-06-17 05:12:00,2.1995,2.19955,2.19943,2.1995,16000000.0
2009-06-17 05:13:00,2.19955,2.19955,2.19942,2.19949,9000000.0
2009-06-17 05:14:00,2.20009,2.20132,2.20009,2.20124,12000000.0
2009-06-17 05:15:00,2.20139,2.20141,2.20108,2.20125,8000000.0
2009-06-17 05:16:00,2.20132,2.20132,2.20091,2.20091,11000000.0
2009-06-17 05:17:00,2.20082,2.20124,2.20082,2.20083,9000000.0
2009-06-17 05:18:00,2.20087,2.20163,2.20087,2.20163,16000000.0
2009-06-17 05:19:00,2.20174,2.20174,2.20145,2.20145,9000000.0
2009-06-17 05:20:00,2.20117,2.20117,2.2001,2.2005,11000000.0
2009-06-17 05:21:00,2.20072,2.20074,2.20055,2.20055,15000000.0
2009-06-17 05:22:00,2.20054,2.20075,2.20051,2.20051,28000000.0
2009-06-17 05:23:00,2.2006,2.20101,2.2006,2.20094,26000000.0
2009-06-17 05:24:00,2.20104,2.20104,2.20092,2.20092,27000000.0
2009-06-17 05:25:00,2.20086,2.20096,2.20063,2.20063,47000000.0
2009-06-17 05:26:00,2.20082,2.20098,2.20063,2.20098,38000000.0
2009-06-17 05:27:00,2.20127,2.20145,2.20119,2.20145,7000000.0
2009-06-17 05:28:00,2.20147,2.20147,2.20135,2.20135,22000000.0
2009-06-17 05:29:00,2.2013,2.20141,2.2013,2.20141,11000000.0
2009-06-17 05:30:00,2.20146,2.20146,2.20057,2.20057,7000000.0
2009-06-17 05:31:00,2.20045,2.20081,2.20045,2.20078,10000000.0
2009-06-17 05:32:00,2.20079,2.20079,2.20052,2.20052,10000000.0
2009-06-17 05:33:00,2.19898,2.19898,2.198,2.198,8000000.0
2009-06-17 05:34:00,2.19788,2.19788,2.19701,2.19708,8000000.0
2009-06-17 05:35:00,2.19722,2.19926,2.19722,2.19926,10000000.0
2009-06-17 05:36:00,2.19956,2.19969,2.19946,2.19969,15000000.0
2009-06-17 05:37:00,2.19949,2.19949,2.19887,2.19905,11000000.0
2009-06-17 05:38:00,2.19966,2.19979,2.19931,2.19979,11000000.0
2009-06-17 05:39:00,2.19964,2.19989,2.19948,2.19989,7000000.0
2009-06-17 05:40:00,2.19962,2.20003,2.19962,2.20003,5000000.0
2009-06-17 05:41:00,2.19984,2.19984,2.19905,2.19905,9000000.0
2009-06-17 05:42:00,2.2001,2.2003,2.19966,2.19966,16000000.0
2009-06-17 05:43:00,2.19957,2.19971,2.19957,2.1997,8000000.0
2009-06-17 05:44:00,2.19966,2.20006,2.19888,2.19888,9000000.0
2009-06-17 05:45:00,2.19919,2.1994,2.19919,2.19936,13000000.0
2009-06-17 05:46:00,2.19944,2.19982,2.19908,2.19908,10000000.0
2009-06-17 05:47:00,2.19874,2.19874,2.19842,2.19842,15000000.0
2009-06-17 05:48:00,2.19878,2.19954,2.19878,2.19916,11000000.0
2009-06-17 05:49:00,2.19914,2.19914,2.19911,2.19913,8000000.0
2009-06-17 05:50:00,2.1991,2.19915,2.19908,2.19908,13000000.0
2009-06-17 05:51:00,2.19919,2.19925,2.19915,2.19922,30000000.0
2009-06-17 05:52:00,2.19928,2.19944,2.19899,2.19944,15000000.0
2009-06-17 05:53:00,2.19969,2.19969,2.19938,2.19957,8000000.0
2009-06-17 05:54:00,2.19837,2.19837,2.19772,2.19826,16000000.0
2009-06-17 05:55:00,2.19831,2.19896,2.19831,2.19891,11000000.0
2009-06-17 05:56:00,2.19876,2.19897,2.19845,2.19897,33000000.0
2009-06-17 05:57:00,2.1989,2.1989,2.19842,2.19864,11000000.0
2009-06-17 05:58:00,2.19902,2.19933,2.19902,2.19933,19000000.0
2009-06-17 05:59:00,2.19932,2.19935,2.19925,2.19926,12000000.0
2009-06-17 06:00:00,2.19935,2.19992,2.19935,2.19974,25000000.0
2009-06-17 06:01:00,2.19983,2.20032,2.19983,2.20032,16000000.0
2009-06-17 06:02:00,2.20046,2.20046,2.20029,2.2003,13000000.0
2009-06-17 06:03:00,2.20016,2.20023,2.20002,2.20006,22000000.0
2009-06-17 06:04:00,2.19999,2.19999,2.19973,2.19995,11000000.0
2009-06-17 06:05:00,2.20009,2.20036,2.20009,2.20036,9000000.0
2009-06-17 06:06:00,2.2002,2.20054,2.2002,2.20022,8000000.0
2009-06-17 06:07:00,2.20027,2.20027,2.19959,2.19959,10000000.0
2009-06-17 06:08:00,2.19887,2.1997,2.19887,2.1997,8000000.0
2009-06-17 06:09:00,2.19945,2.19945,2.19888,2.19888,10000000.0
2009-06-17 06:10:00,2.19815,2.19815,2.19725,2.19742,8000000.0
2009-06-17 06:11:00,2.19722,2.19753,2.19722,2.19753,7000000.0
2009-06-17 06:12:00,2.19754,2.19787,2.19754,2.19765,10000000.0
2009-06-17 06:13:00,2.19738,2.19776,2.19738,2.19743,15000000.0
2009-06-17 06:14:00,2.1973,2.1973,2.19675,2.19675,10000000.0
2009-06-17 06:15:00,2.19704,2.19708,2.19669,2.19708,18000000.0
2009-06-17 06:16:00,2.1972,2.19754,2.1972,2.19746,11000000.0
2009-06-17 06:17:00,2.19719,2.19733,2.19709,2.19733,7000000.0
2009-06-17 06:18:00,2.19725,2.19725,2.19678,2.19717,13000000.0
2009-06-17 06:19:00,2.19636,2.19674,2.19636,2.19664,12000000.0
2009-06-17 06:20:00,2.19666,2.19668,2.19648,2.19648,18000000.0
2009-06-17 06:21:00,2.19688,2.19752,2.19688,2.19752,26000000.0
2009-06-17 06:22:00,2.19676,2.19676,2.19578,2.19578,10000000.0
2009-06-17 06:23:00,2.19578,2.19642,2.19578,2.19589,11000000.0
2009-06-17 06:24:00,2.19578,2.19686,2.19578,2.19686,11000000.0
2009-06-17 06:25:00,2.19724,2.19724,2.19713,2.19713,10000000.0
2009-06-17 06:26:00,2.1973,2.19734,2.19723,2.19723,7000000.0
2009-06-17 06:27:00,2.19713,2.19726,2.19713,2.19725,8000000.0
2009-06-17 06:28:00,2.19723,2.19739,2.19723,2.19735,7000000.0
2009-06-17 06:29:00,2.19734,2.19739,2.19729,2.19739,9000000.0
2009-06-17 06:30:00,2.19743,2.19777,2.19743,2.19758,11000000.0
2009-06-17 06:31:00,2.19756,2.19756,2.19738,2.19741,20000000.0
2009-06-17 06:32:00,2.1974,2.1974,2.19705,2.19705,31000000.0
2009-06-17 06:33:00,2.19712,2.19732,2.19701,2.19729,17000000.0
2009-06-17 06:34:00,2.19737,2.19745,2.19721,2.19745,9000000.0
2009-06-17 06:35:00,2.19727,2.19727,2.19722,2.19722,8000000.0
2009-06-17 06:36:00,2.1969,2.19714,2.1967,2.19713,10000000.0
2009-06-17 06:37:00,2.19745,2.19757,2.19717,2.19717,7000000.0
2009-06-17 06:38:00,2.19671,2.19674,2.19658,2.19674,8000000.0
2009-06-17 06:39:00,2.19691,2.19728,2.19691,2.19705,12000000.0
2009-06-17 06:40:00,2.19677,2.19677,2.19651,2.19651,7000000.0
2009-06-17 06:41:00,2.19663,2.19663,2.19638,2.19647,7000000.0
2009-06-17 06:42:00,2.19697,2.19697,2.19634,2.19634,7000000.0
2009-06-17 06:43:00,2.19595,2.19662,2.19595,2.19662,9000000.0
2009-06-17 06:44:00,2.19703,2.19711,2.197,2.19707,11000000.0
2009-06-17 06:45:00,2.19682,2.19697,2.19682,2.19694,8000000.0
2009-06-17 06:46:00,2.19703,2.19751,2.19702,2.19751,8000000.0
2009-06-17 06:47:00,2.19779,2.19794,2.19604,2.19793,8000000.0
2009-06-17 06:48:00,2.19819,2.19819,2.1979,2.1979,8000000.0
2009-06-17 06:49:00,2.1979,2.19911,2.1979,2.19911,9000000.0
2009-06-17 06:50:00,2.19863,2.19863,2.19748,2.1978,9000000.0
2009-06-17 06:51:00,2.19749,2.19793,2.19749,2.19793,11000000.0
2009-06-17 06:52:00,2.19832,2.19832,2.19803,2.1981,7000000.0
2009-06-17 06:53:00,2.19812,2.19875,2.19807,2.19875,8000000.0
2009-06-17 06:54:00,2.19915,2.1997,2.19915,2.19964,11000000.0
2009-06-17 06:55:00,2.19939,2.19939,2.19836,2.19836,8000000.0
2009-06-17 06:56:00,2.19792,2.19793,2.19781,2.19785,13000000.0
2009-06-17 06:57:00,2.19794,2.19832,2.1979,2.19832,18000000.0
2009-06-17 06:58:00,2.19897,2.19897,2.19868,2.19868,16000000.0
2009-06-17 06:59:00,2.19867,2.19875,2.19861,2.19871,11000000.0
2009-06-17 07:00:00,2.19875,2.19881,2.19867,2.19867,8000000.0
2009-06-17 07:01:00,2.19878,2.19878,2.19869,2.19872,14000000.0
2009-06-17 07:02:00,2.19912,2.19992,2.19912,2.19986,18000000.0
2009-06-17 07:03:00,2.19957,2.19993,2.19942,2.19993,8000000.0
2009-06-17 07:04:00,2.1991,2.1991,2.19646,2.19662,8000000.0
2009-06-17 07:05:00,2.19745,2.19845,2.19745,2.1984,10000000.0
2009-06-17 07:06:00,2.19846,2.19884,2.19846,2.19884,8000000.0
2009-06-17 07:07:00,2.19843,2.19843,2.19728,2.19728,15000000.0
2009-06-17 07:08:00,2.19795,2.1983,2.19734,2.19777,18000000.0
2009-06-17 07:09:00,2.19811,2.19811,2.19792,2.19799,8000000.0
2009-06-17 07:10:00,2.19803,2.19826,2.19803,2.19826,18000000.0
2009-06-17 07:11:00,2.19836,2.19839,2.19831,2.19838,11000000.0
2009-06-17 07:12:00,2.19853,2.19864,2.19832,2.19832,11000000.0
2009-06-17 07:13:00,2.19818,2.19822,2.19711,2.19714,9000000.0
2009-06-17 07:14:00,2.19658,2.19807,2.19658,2.19807,12000000.0
2009-06-17 07:15:00,2.19806,2.19812,2.19801,2.19808,7000000.0
2009-06-17 07:16:00,2.19797,2.19797,2.19757,2.19761,12000000.0
2009-06-17 07:17:00,2.19738,2.19763,2.19738,2.19746,15000000.0
2009-06-17 07:18:00,2.19739,2.19781,2.19738,2.19772,8000000.0
2009-06-17 07:19:00,2.19761,2.19761,2.19684,2.19684,7000000.0
2009-06-17 07:20:00,2.19681,2.19719,2.19681,2.19719,9000000.0
2009-06-17 07:21:00,2.19839,2.19891,2.19839,2.19891,10000000.0
2009-06-17 07:22:00,2.19919,2.19936,2.19881,2.19881,7000000.0
2009-06-17 07:23:00,2.19864,2.1989,2.19858,2.1989,11000000.0
2009-06-17 07:24:00,2.1993,2.19939,2.19924,2.19932,23000000.0
2009-06-17 07:25:00,2.19943,2.19963,2.19943,2.19963,28000000.0
2009-06-17 07:26:00,2.19967,2.19981,2.19956,2.19981,14000000.0
2009-06-17 07:27:00,2.19983,2.19983,2.19945,2.19951,20000000.0
2009-06-17 07:28:00,2.19965,2.19975,2.19958,2.19958,17000000.0
2009-06-17 07:29:00,2.1989,2.19972,2.1989,2.19939,27000000.0
2009-06-17 07:30:00,2.19828,2.19848,2.19815,2.19815,20000000.0
2009-06-17 07:31:00,2.19843,2.19843,2.19771,2.19771,7000000.0
2009-06-17 07:32:00,2.19738,2.19738,2.19655,2.19666,11000000.0
2009-06-17 07:33:00,2.19664,2.19673,2.19653,2.19664,22000000.0
2009-06-17 07:34:00,2.19668,2.19668,2.19591,2.19628,16000000.0
2009-06-17 07:35:00,2.19609,2.19623,2.19596,2.19623,15000000.0
2009-06-17 07:36:00,2.19628,2.19628,2.19567,2.19567,6000000.0
2009-06-17 07:37:00,2.19551,2.19604,2.19551,2.19604,12000000.0
2009-06-17 07:38:00,2.196,2.19624,2.19599,2.19624,7000000.0
2009-06-17 07:39:00,2.19639,2.19658,2.19632,2.1965,14000000.0
2009-06-17 07:40:00,2.19691,2.19767,2.19691,2.19767,9000000.0
2009-06-17 07:41:00,2.19711,2.19741,2.19645,2.19738,24000000.0
2009-06-17 07:42:00,2.19745,2.1979,2.19648,2.19668,17000000.0
2009-06-17 07:43:00,2.19705,2.19718,2.19698,2.19714,22000000.0
2009-06-17 07:44:00,2.19694,2.19695,2.19668,2.19693,10000000.0
2009-06-17 07:45:00,2.19708,2.19714,2.19685,2.19709,15000000.0
2009-06-17 07:46:00,2.19654,2.19666,2.19626,2.19626,17000000.0
2009-06-17 07:47:00,2.19643,2.19643,2.19577,2.19577,15000000.0
2009-06-17 07:48:00,2.19578,2.19685,2.19578,2.19685,10000000.0
2009-06-17 07:49:00,2.19683,2.19685,2.19658,2.19658,20000000.0
2009-06-17 07:50:00,2.1965,2.19665,2.1965,2.19654,17000000.0
2009-06-17 07:51:00,2.19662,2.19674,2.19644,2.19644,15000000.0
2009-06-17 07:52:00,2.19621,2.19696,2.19621,2.19674,29000000.0
2009-06-17 07:53:00,2.19694,2.19697,2.1968,2.19697,13000000.0
2009-06-17 07:54:00,2.19604,2.19685,2.19604,2.19685,23000000.0
2009-06-17 07:55:00,2.1969,2.19693,2.19672,2.19675,27000000.0
2009-06-17 07:56:00,2.1968,2.1968,2.19652,2.19666,18000000.0
2009-06-17 07:57:00,2.19663,2.19663,2.19638,2.19659,20000000.0
2009-06-17 07:58:00,2.19655,2.19655,2.19632,2.19632,13000000.0
2009-06-17 07:59:00,2.19647,2.19674,2.19615,2.19628,23000000.0
2009-06-17 08:00:00,2.19618,2.19649,2.19618,2.19649,31000000.0
2009-06-17 08:01:00,2.19687,2.19726,2.19623,2.19623,13000000.0
2009-06-17 08:02:00,2.1966,2.19697,2.1966,2.19697,12000000.0
2009-06-17 08:03:00,2.19739,2.19739,2.19701,2.19701,20000000.0
2009-06-17 08:04:00,2.19684,2.19694,2.19663,2.19682,30000000.0
2009-06-17 08:05:00,2.19738,2.19764,2.19738,2.1976,9000000.0
2009-06-17 08:06:00,2.19787,2.19838,2.19787,2.19836,21000000.0
2009-06-17 08:07:00,2.19758,2.19758,2.19717,2.19727,15000000.0
2009-06-17 08:08:00,2.19729,2.19757,2.19727,2.19727,25000000.0
2009-06-17 08:09:00,2.19694,2.19694,2.19588,2.19588,23000000.0
2009-06-17 08:10:00,2.19564,2.19634,2.19564,2.19606,27000000.0
2009-06-17 08:11:00,2.1962,2.19706,2.1962,2.19679,18000000.0
2009-06-17 08:12:00,2.19654,2.19728,2.19639,2.19693,22000000.0
2009-06-17 08:13:00,2.19684,2.19722,2.19634,2.1964,18000000.0
2009-06-17 08:14:00,2.19628,2.19643,2.19618,2.19642,33000000.0
2009-06-17 08:15:00,2.1965,2.19663,2.19632,2.19659,21000000.0
2009-06-17 08:16:00,2.19606,2.19699,2.19606,2.19664,21000000.0
2009-06-17 08:17:00,2.19613,2.1966,2.19613,2.19647,19000000.0
2009-06-17 08:18:00,2.19648,2.19652,2.19576,2.19576,17000000.0
2009-06-17 08:19:00,2.19612,2.19633,2.19596,2.19607,16000000.0
2009-06-17 08:20:00,2.19567,2.19567,2.19532,2.19533,13000000.0
2009-06-17 08:21:00,2.19442,2.19474,2.19398,2.19398,18000000.0
2009-06-17 08:22:00,2.19314,2.19405,2.19314,2.19405,26000000.0
2009-06-17 08:23:00,2.19382,2.19388,2.19352,2.19352,16000000.0
2009-06-17 08:24:00,2.19362,2.19424,2.19341,2.19424,28000000.0
2009-06-17 08:25:00,2.19474,2.19488,2.19421,2.19423,49000000.0
2009-06-17 08:26:00,2.19459,2.19459,2.19415,2.19415,14000000.0
2009-06-17 08:27:00,2.19441,2.19441,2.19374,2.19406,31000000.0
2009-06-17 08:28:00,2.19423,2.19447,2.19396,2.19426,28000000.0
2009-06-17 08:29:00,2.19356,2.19386,2.19279,2.19279,32000000.0
2009-06-17 08:30:00,2.19226,2.19277,2.1922,2.19277,28000000.0
2009-06-17 08:31:00,2.19256,2.19256,2.19206,2.19206,40000000.0
2009-06-17 08:32:00,2.19159,2.19259,2.19159,2.19259,51000000.0
2009-06-17 08:33:00,2.19305,2.19316,2.19262,2.19291,48000000.0
2009-06-17 08:34:00,2.19275,2.19275,2.1923,2.19234,49000000.0
2009-06-17 08:35:00,2.19234,2.19235,2.19193,2.19235,39000000.0
2009-06-17 08:36:00,2.19249,2.19308,2.19249,2.19295,12000000.0
2009-06-17 08:37:00,2.19244,2.19265,2.19217,2.19217,25000000.0
2009-06-17 08:38:00,2.19244,2.19244,2.19205,2.19205,21000000.0
2009-06-17 08:39:00,2.19164,2.19285,2.19164,2.19285,23000000.0
2009-06-17 08:40:00,2.19263,2.19299,2.19263,2.19282,36000000.0
2009-06-17 08:41:00,2.19301,2.19301,2.19288,2.19289,30000000.0
2009-06-17 08:42:00,2.19328,2.19328,2.19317,2.19317,17000000.0
2009-06-17 08:43:00,2.19268,2.19305,2.19211,2.19211,23000000.0
2009-06-17 08:44:00,2.19211,2.19257,2.19211,2.19246,17000000.0
2009-06-17 08:45:00,2.19268,2.1927,2.19244,2.19251,37000000.0
2009-06-17 08:46:00,2.19245,2.19281,2.19242,2.19281,23000000.0
2009-06-17 08:47:00,2.19288,2.1932,2.19288,2.1932,25000000.0
2009-06-17 08:48:00,2.19299,2.19355,2.19287,2.19287,36000000.0
2009-06-17 08:49:00,2.19321,2.19361,2.1924,2.19361,27000000.0
2009-06-17 08:50:00,2.19282,2.19282,2.19138,2.19138,56000000.0
2009-06-17 08:51:00,2.19132,2.19246,2.19132,2.19246,32000000.0
2009-06-17 08:52:00,2.19271,2.19283,2.1924,2.19255,39000000.0
2009-06-17 08:53:00,2.19282,2.19282,2.19251,2.19272,63000000.0
2009-06-17 08:54:00,2.19253,2.19253,2.19202,2.19209,42000000.0
2009-06-17 08:55:00,2.19307,2.19337,2.19305,2.19318,55000000.0
2009-06-17 08:56:00,2.19279,2.19279,2.19223,2.19269,21000000.0
2009-06-17 08:57:00,2.19264,2.19312,2.19243,2.19243,23000000.0
2009-06-17 08:58:00,2.19228,2.19258,2.19212,2.19258,18000000.0
2009-06-17 08:59:00,2.19218,2.19235,2.1914,2.1914,12000000.0
2009-06-17 09:00:00,2.19147,2.19216,2.19143,2.19216,26000000.0
2009-06-17 09:01:00,2.19237,2.19262,2.19201,2.19201,19000000.0
2009-06-17 09:02:00,2.19065,2.19142,2.19044,2.19142,15000000.0
2009-06-17 09:03:00,2.19251,2.19321,2.19251,2.19312,16000000.0
2009-06-17 09:04:00,2.19344,2.19428,2.19344,2.19428,22000000.0
2009-06-17 09:05:00,2.19419,2.19419,2.19382,2.1939,11000000.0
2009-06-17 09:06:00,2.19388,2.19415,2.19372,2.19407,31000000.0
2009-06-17 09:07:00,2.19415,2.19439,2.19413,2.19414,33000000.0
2009-06-17 09:08:00,2.19396,2.19425,2.19396,2.19416,17000000.0
2009-06-17 09:09:00,2.19384,2.19413,2.19377,2.19379,37000000.0
2009-06-17 09:10:00,2.19372,2.19401,2.19346,2.19401,31000000.0
2009-06-17 09:11:00,2.19412,2.19492,2.19412,2.19492,26000000.0
2009-06-17 09:12:00,2.19529,2.19653,2.19529,2.19554,41000000.0
2009-06-17 09:13:00,2.19697,2.19715,2.19692,2.19697,61000000.0
2009-06-17 09:14:00,2.19735,2.19761,2.1973,2.19756,57000000.0
2009-06-17 09:15:00,2.19724,2.19724,2.19632,2.19689,33000000.0
2009-06-17 09:16:00,2.19757,2.19769,2.19739,2.19768,39000000.0
2009-06-17 09:17:00,2.19737,2.19737,2.19689,2.19709,40000000.0
2009-06-17 09:18:00,2.19686,2.19698,2.19596,2.19596,68000000.0
2009-06-17 09:19:00,2.19625,2.19625,2.19556,2.19591,52000000.0
2009-06-17 09:20:00,2.19629,2.19646,2.19503,2.19503,37000000.0
2009-06-17 09:21:00,2.19537,2.1959,2.19537,2.19588,61000000.0
2009-06-17 09:22:00,2.196,2.19627,2.196,2.19627,63000000.0
2009-06-17 09:23:00,2.19597,2.19597,2.19545,2.19545,65000000.0
2009-06-17 09:24:00,2.19546,2.19611,2.1954,2.19611,47000000.0
2009-06-17 09:25:00,2.19695,2.19718,2.19667,2.19718,32000000.0
2009-06-17 09:26:00,2.19713,2.19743,2.197,2.197,29000000.0
2009-06-17 09:27:00,2.19736,2.19745,2.1972,2.19745,55000000.0
2009-06-17 09:28:00,2.1962,2.1962,2.19525,2.1956,46000000.0
2009-06-17 09:29:00,2.19512,2.19569,2.19512,2.19569,32000000.0
2009-06-17 09:30:00,2.19569,2.19569,2.195,2.195,24000000.0
2009-06-17 09:31:00,2.19457,2.19487,2.19435,2.19435,18000000.0
2009-06-17 09:32:00,2.19494,2.19494,2.1943,2.1943,35000000.0
2009-06-17 09:33:00,2.19434,2.19484,2.19434,2.19438,43000000.0
2009-06-17 09:34:00,2.19425,2.19462,2.19389,2.19462,31000000.0
2009-06-17 09:35:00,2.19542,2.19542,2.195,2.19513,47000000.0
2009-06-17 09:36:00,2.19506,2.19519,2.19487,2.19487,34000000.0
2009-06-17 09:37:00,2.19517,2.1953,2.19488,2.19515,49000000.0
2009-06-17 09:38:00,2.19613,2.19718,2.19613,2.19718,37000000.0
2009-06-17 09:39:00,2.19716,2.19723,2.19705,2.19719,61000000.0
2009-06-17 09:40:00,2.19708,2.19708,2.19639,2.19639,46000000.0
2009-06-17 09:41:00,2.19612,2.19672,2.19612,2.19672,33000000.0
2009-06-17 09:42:00,2.19678,2.19678,2.19599,2.19665,60000000.0
2009-06-17 09:43:00,2.19577,2.19625,2.19577,2.19585,66000000.0
2009-06-17 09:44:00,2.19569,2.19569,2.19546,2.19546,21000000.0
2009-06-17 09:45:00,2.19559,2.19633,2.19559,2.19576,22000000.0
2009-06-17 09:46:00,2.19565,2.19565,2.19513,2.19513,30000000.0
2009-06-17 09:47:00,2.19487,2.19487,2.19376,2.19376,24000000.0
2009-06-17 09:48:00,2.19385,2.19418,2.1936,2.19418,34000000.0
2009-06-17 09:49:00,2.19415,2.19467,2.1937,2.19467,26000000.0
2009-06-17 09:50:00,2.19488,2.19488,2.19436,2.19436,34000000.0
2009-06-17 09:51:00,2.19468,2.19468,2.19439,2.19458,56000000.0
2009-06-17 09:52:00,2.1942,2.1944,2.19396,2.19412,38000000.0
2009-06-17 09:53:00,2.19422,2.19443,2.19411,2.19443,32000000.0
2009-06-17 09:54:00,2.19422,2.19447,2.19404,2.19404,36000000.0
2009-06-17 09:55:00,2.19375,2.19419,2.19328,2.19419,38000000.0
2009-06-17 09:56:00,2.19449,2.19486,2.19432,2.1945,38000000.0
2009-06-17 09:57:00,2.1944,2.1944,2.19327,2.19327,30000000.0
2009-06-17 09:58:00,2.19374,2.19395,2.1935,2.19395,52000000.0
2009-06-17 09:59:00,2.19352,2.19352,2.19302,2.1935,32000000.0
2009-06-17 10:00:00,2.19386,2.19458,2.19351,2.19351,39000000.0
2009-06-17 10:01:00,2.1935,2.19436,2.1935,2.19436,44000000.0
2009-06-17 10:02:00,2.19405,2.19405,2.19373,2.19376,34000000.0
2009-06-17 10:03:00,2.19444,2.19653,2.19444,2.19653,47000000.0
2009-06-17 10:04:00,2.1964,2.19662,2.19617,2.19662,32000000.0
2009-06-17 10:05:00,2.19653,2.19653,2.19542,2.19542,32000000.0
2009-06-17 10:06:00,2.19493,2.19578,2.19493,2.19573,42000000.0
2009-06-17 10:07:00,2.1964,2.19692,2.1964,2.19651,51000000.0
2009-06-17 10:08:00,2.19656,2.19712,2.19656,2.19678,54000000.0
2009-06-17 10:09:00,2.19627,2.19627,2.19597,2.19601,53000000.0
2009-06-17 10:10:00,2.19643,2.19766,2.19643,2.19761,72000000.0
2009-06-17 10:11:00,2.19815,2.19887,2.19815,2.19863,61000000.0
2009-06-17 10:12:00,2.19862,2.19887,2.19843,2.19855,65000000.0
2009-06-17 10:13:00,2.19861,2.19868,2.19844,2.19868,56000000.0
2009-06-17 10:14:00,2.1986,2.1986,2.19784,2.19784,49000000.0
2009-06-17 10:15:00,2.19816,2.19865,2.19816,2.19843,46000000.0
2009-06-17 10:16:00,2.19829,2.19928,2.19829,2.19928,33000000.0
2009-06-17 10:17:00,2.19983,2.19985,2.19919,2.1992,37000000.0
2009-06-17 10:18:00,2.19953,2.1999,2.19953,2.19982,50000000.0
2009-06-17 10:19:00,2.19953,2.20004,2.19953,2.1996,59000000.0
2009-06-17 10:20:00,2.20022,2.20022,2.19967,2.19967,41000000.0
2009-06-17 10:21:00,2.1995,2.19952,2.19899,2.19929,44000000.0
2009-06-17 10:22:00,2.19904,2.19904,2.19795,2.19814,47000000.0
2009-06-17 10:23:00,2.19787,2.19787,2.19703,2.19703,58000000.0
2009-06-17 10:24:00,2.19675,2.19707,2.19673,2.19677,43000000.0
2009-06-17 10:25:00,2.19673,2.19673,2.19614,2.19629,60000000.0
2009-06-17 10:26:00,2.19677,2.19695,2.19676,2.19689,64000000.0
2009-06-17 10:27:00,2.19666,2.19697,2.19666,2.19676,54000000.0
2009-06-17 10:28:00,2.19676,2.19699,2.19633,2.19633,62000000.0
2009-06-17 10:29:00,2.19642,2.19664,2.1961,2.1961,61000000.0
2009-06-17 10:30:00,2.19564,2.19564,2.19443,2.19443,36000000.0
2009-06-17 10:31:00,2.19463,2.195,2.19453,2.195,39000000.0
2009-06-17 10:32:00,2.19524,2.19581,2.19521,2.19573,44000000.0
2009-06-17 10:33:00,2.19526,2.19575,2.19477,2.19477,18000000.0
2009-06-17 10:34:00,2.19422,2.1969,2.19422,2.1969,20000000.0
2009-06-17 10:35:00,2.19664,2.19693,2.19619,2.19619,23000000.0
2009-06-17 10:36:00,2.19572,2.19701,2.19572,2.19701,32000000.0
2009-06-17 10:37:00,2.19666,2.19711,2.19666,2.19691,30000000.0
2009-06-17 10:38:00,2.19701,2.19801,2.19688,2.19801,26000000.0
2009-06-17 10:39:00,2.19913,2.20005,2.19815,2.19815,29000000.0
2009-06-17 10:40:00,2.19807,2.19897,2.19788,2.19897,19000000.0
2009-06-17 10:41:00,2.20008,2.20132,2.20008,2.20073,29000000.0
2009-06-17 10:42:00,2.20066,2.20159,2.20066,2.20133,38000000.0
2009-06-17 10:43:00,2.2018,2.20241,2.20046,2.20046,27000000.0
2009-06-17 10:44:00,2.20072,2.20164,2.20072,2.20164,26000000.0
2009-06-17 10:45:00,2.20199,2.20199,2.20083,2.20099,27000000.0
2009-06-17 10:46:00,2.20081,2.20125,2.20064,2.20125,35000000.0
2009-06-17 10:47:00,2.20102,2.20102,2.19966,2.2007,23000000.0
2009-06-17 10:48:00,2.20086,2.20086,2.19958,2.19958,44000000.0
2009-06-17 10:49:00,2.19912,2.19927,2.19879,2.19927,36000000.0
2009-06-17 10:50:00,2.19918,2.19918,2.19881,2.19883,47000000.0
2009-06-17 10:51:00,2.19864,2.19864,2.19829,2.19829,45000000.0
2009-06-17 10:52:00,2.19874,2.19947,2.19874,2.19919,33000000.0
2009-06-17 10:53:00,2.19924,2.19986,2.19924,2.19986,46000000.0
2009-06-17 10:54:00,2.20028,2.20051,2.20028,2.20051,35000000.0
2009-06-17 10:55:00,2.20047,2.20098,2.20022,2.20022,37000000.0
2009-06-17 10:56:00,2.2004,2.20069,2.20031,2.20044,33000000.0
2009-06-17 10:57:00,2.2003,2.2009,2.2003,2.2007,33000000.0
2009-06-17 10:58:00,2.20082,2.20169,2.2007,2.20088,26000000.0
2009-06-17 10:59:00,2.20074,2.20074,2.20058,2.20065,47000000.0
2009-06-17 11:00:00,2.20063,2.20163,2.20063,2.20163,39000000.0
2009-06-17 11:01:00,2.20187,2.20187,2.2014,2.20146,45000000.0
2009-06-17 11:02:00,2.20151,2.20225,2.20151,2.20225,17000000.0
2009-06-17 11:03:00,2.20279,2.20332,2.20279,2.20316,37000000.0
2009-06-17 11:04:00,2.20336,2.20336,2.20301,2.20328,40000000.0
2009-06-17 11:05:00,2.20327,2.20327,2.20233,2.20233,18000000.0
2009-06-17 11:06:00,2.20179,2.20198,2.20172,2.20198,19000000.0
2009-06-17 11:07:00,2.20171,2.20171,2.20095,2.20098,30000000.0
2009-06-17 11:08:00,2.20064,2.20099,2.20064,2.20099,30000000.0
2009-06-17 11:09:00,2.20004,2.20004,2.19959,2.19992,45000000.0
2009-06-17 11:10:00,2.2006,2.20072,2.20022,2.20072,35000000.0
2009-06-17 11:11:00,2.20077,2.20201,2.20077,2.20201,46000000.0
2009-06-17 11:12:00,2.20138,2.20228,2.20138,2.20228,55000000.0
2009-06-17 11:13:00,2.2025,2.20334,2.20247,2.20247,59000000.0
2009-06-17 11:14:00,2.20293,2.20369,2.20293,2.20339,41000000.0
2009-06-17 11:15:00,2.20343,2.20358,2.20283,2.20308,34000000.0
2009-06-17 11:16:00,2.20309,2.20363,2.20309,2.20325,20000000.0
2009-06-17 11:17:00,2.20359,2.20363,2.20309,2.2034,57000000.0
2009-06-17 11:18:00,2.20313,2.20423,2.20313,2.20423,44000000.0
2009-06-17 11:19:00,2.20459,2.20505,2.20426,2.20454,63000000.0
2009-06-17 11:20:00,2.20443,2.205,2.20443,2.20492,43000000.0
2009-06-17 11:21:00,2.2042,2.20426,2.20388,2.20397,34000000.0
2009-06-17 11:22:00,2.20349,2.2037,2.20348,2.20353,56000000.0
2009-06-17 11:23:00,2.20366,2.20392,2.20366,2.20374,43000000.0
2009-06-17 11:24:00,2.20353,2.20362,2.20289,2.20362,53000000.0
2009-06-17 11:25:00,2.2031,2.20321,2.2029,2.20291,29000000.0
2009-06-17 11:26:00,2.20271,2.20328,2.20265,2.20282,41000000.0
2009-06-17 11:27:00,2.20319,2.20367,2.20312,2.20367,34000000.0
2009-06-17 11:28:00,2.20455,2.20493,2.20453,2.20493,36000000.0
2009-06-17 11:29:00,2.20495,2.205,2.20467,2.20467,43000000.0
2009-06-17 11:30:00,2.20471,2.20471,2.20421,2.20432,24000000.0
2009-06-17 11:31:00,2.20429,2.20445,2.20398,2.20445,34000000.0
2009-06-17 11:32:00,2.20442,2.20457,2.20408,2.20421,46000000.0
2009-06-17 11:33:00,2.20394,2.20394,2.20266,2.20266,41000000.0
2009-06-17 11:34:00,2.20264,2.20289,2.20264,2.20289,28000000.0
2009-06-17 11:35:00,2.20298,2.20298,2.2028,2.20285,44000000.0
2009-06-17 11:36:00,2.20282,2.20282,2.20257,2.20257,48000000.0
2009-06-17 11:37:00,2.20249,2.20264,2.20219,2.20264,50000000.0
2009-06-17 11:38:00,2.20282,2.20396,2.20282,2.20396,37000000.0
2009-06-17 11:39:00,2.20402,2.2043,2.20391,2.20411,52000000.0
2009-06-17 11:40:00,2.2043,2.20514,2.2043,2.20514,27000000.0
2009-06-17 11:41:00,2.20539,2.2063,2.20539,2.2063,49000000.0
2009-06-17 11:42:00,2.20629,2.20629,2.20529,2.20614,22000000.0
2009-06-17 11:43:00,2.20627,2.20677,2.20627,2.20673,45000000.0
2009-06-17 11:44:00,2.20694,2.20702,2.20619,2.20659,42000000.0
2009-06-17 11:45:00,2.20645,2.20645,2.20592,2.20592,41000000.0
2009-06-17 11:46:00,2.20636,2.20636,2.20562,2.2059,38000000.0
2009-06-17 11:47:00,2.20648,2.20701,2.20642,2.20701,22000000.0
2009-06-17 11:48:00,2.20735,2.20874,2.20735,2.20864,27000000.0
2009-06-17 11:49:00,2.20836,2.20841,2.20798,2.20806,41000000.0
2009-06-17 11:50:00,2.20819,2.20819,2.2072,2.20765,44000000.0
2009-06-17 11:51:00,2.20834,2.20834,2.20757,2.20783,37000000.0
2009-06-17 11:52:00,2.2076,2.20783,2.20727,2.20727,37000000.0
2009-06-17 11:53:00,2.20762,2.20772,2.20738,2.20772,33000000.0
2009-06-17 11:54:00,2.20693,2.20693,2.20638,2.2067,37000000.0
2009-06-17 11:55:00,2.2061,2.2061,2.20575,2.20579,38000000.0
2009-06-17 11:56:00,2.20589,2.20589,2.20476,2.20519,51000000.0
2009-06-17 11:57:00,2.20512,2.20576,2.20512,2.20556,29000000.0
2009-06-17 11:58:00,2.20449,2.20449,2.20421,2.20421,31000000.0
2009-06-17 11:59:00,2.20399,2.20455,2.20387,2.20455,51000000.0
2009-06-17 12:00:00,2.20424,2.20434,2.20411,2.20411,23000000.0
2009-06-17 12:01:00,2.20398,2.20491,2.20398,2.20491,24000000.0
2009-06-17 12:02:00,2.20525,2.20588,2.20525,2.20582,34000000.0
2009-06-17 12:03:00,2.20588,2.20599,2.20576,2.20576,36000000.0
2009-06-17 12:04:00,2.20615,2.20657,2.20615,2.20657,33000000.0
2009-06-17 12:05:00,2.20656,2.20766,2.20644,2.20766,26000000.0
2009-06-17 12:06:00,2.20769,2.20769,2.20721,2.20763,15000000.0
2009-06-17 12:07:00,2.20755,2.20792,2.2075,2.2079,23000000.0
2009-06-17 12:08:00,2.20828,2.20845,2.20746,2.20793,37000000.0
2009-06-17 12:09:00,2.20802,2.20813,2.20774,2.20813,11000000.0
2009-06-17 12:10:00,2.20811,2.20855,2.20811,2.20843,25000000.0
2009-06-17 12:11:00,2.20868,2.20897,2.20857,2.20857,33000000.0
2009-06-17 12:12:00,2.20835,2.20835,2.20729,2.20754,31000000.0
2009-06-17 12:13:00,2.20715,2.20715,2.20658,2.2069,24000000.0
2009-06-17 12:14:00,2.20658,2.20689,2.20639,2.20639,36000000.0
2009-06-17 12:15:00,2.20589,2.20589,2.20531,2.20531,29000000.0
2009-06-17 12:16:00,2.20534,2.20551,2.20534,2.20545,30000000.0
2009-06-17 12:17:00,2.20532,2.20532,2.20469,2.20469,41000000.0
2009-06-17 12:18:00,2.2048,2.20494,2.20445,2.20445,43000000.0
2009-06-17 12:19:00,2.20418,2.2047,2.20418,2.2047,37000000.0
2009-06-17 12:20:00,2.20403,2.20408,2.20344,2.20408,40000000.0
2009-06-17 12:21:00,2.20401,2.20481,2.2034,2.2041,61000000.0
2009-06-17 12:22:00,2.20462,2.20462,2.20375,2.20388,24000000.0
2009-06-17 12:23:00,2.20396,2.2043,2.20396,2.2043,23000000.0
2009-06-17 12:24:00,2.20417,2.20436,2.20383,2.2041,30000000.0
2009-06-17 12:25:00,2.20376,2.20379,2.20334,2.20334,22000000.0
2009-06-17 12:26:00,2.20331,2.20331,2.20275,2.20275,32000000.0
2009-06-17 12:27:00,2.2032,2.20381,2.2032,2.20381,25000000.0
2009-06-17 12:28:00,2.20389,2.20454,2.20389,2.20453,58000000.0
2009-06-17 12:29:00,2.20508,2.20638,2.2036,2.2036,71000000.0
2009-06-17 12:30:00,2.20365,2.20566,2.20363,2.20534,47000000.0
2009-06-17 12:31:00,2.2053,2.20539,2.20506,2.20519,55000000.0
2009-06-17 12:32:00,2.20569,2.20569,2.20521,2.20521,32000000.0
2009-06-17 12:33:00,2.20563,2.20644,2.20563,2.20644,40000000.0
2009-06-17 12:34:00,2.20609,2.20622,2.20609,2.20619,14000000.0
2009-06-17 12:35:00,2.20656,2.20703,2.20634,2.20673,20000000.0
2009-06-17 12:36:00,2.20686,2.20718,2.20667,2.20667,36000000.0
2009-06-17 12:37:00,2.20663,2.20727,2.20663,2.20696,22000000.0
2009-06-17 12:38:00,2.20686,2.20716,2.20658,2.20716,12000000.0
2009-06-17 12:39:00,2.20745,2.20769,2.20733,2.20769,20000000.0
2009-06-17 12:40:00,2.2078,2.20805,2.2078,2.20805,16000000.0
2009-06-17 12:41:00,2.20804,2.20804,2.20754,2.20788,10000000.0
2009-06-17 12:42:00,2.20814,2.20814,2.20785,2.20787,26000000.0
2009-06-17 12:43:00,2.20782,2.20785,2.20674,2.20674,9000000.0
2009-06-17 12:44:00,2.20676,2.20676,2.20632,2.20632,21000000.0
2009-06-17 12:45:00,2.20627,2.20654,2.20627,2.20654,30000000.0
2009-06-17 12:46:00,2.20668,2.20804,2.20668,2.20804,41000000.0
2009-06-17 12:47:00,2.20778,2.20808,2.20771,2.2078,26000000.0
2009-06-17 12:48:00,2.20781,2.20957,2.20751,2.20957,27000000.0
2009-06-17 12:49:00,2.20956,2.20979,2.20925,2.2094,36000000.0
2009-06-17 12:50:00,2.21006,2.21024,2.20984,2.21024,34000000.0
2009-06-17 12:51:00,2.20954,2.20959,2.20879,2.20888,25000000.0
2009-06-17 12:52:00,2.20825,2.20882,2.20825,2.20848,26000000.0
2009-06-17 12:53:00,2.20805,2.20805,2.20756,2.20756,16000000.0
2009-06-17 12:54:00,2.20741,2.20741,2.2064,2.20649,28000000.0
2009-06-17 12:55:00,2.20624,2.20634,2.20584,2.20584,29000000.0
2009-06-17 12:56:00,2.20631,2.20734,2.20631,2.20734,30000000.0
2009-06-17 12:57:00,2.20725,2.20742,2.20705,2.20734,26000000.0
2009-06-17 12:58:00,2.2078,2.20793,2.20759,2.20793,14000000.0
2009-06-17 12:59:00,2.20764,2.20832,2.20759,2.20832,32000000.0
2009-06-17 13:00:00,2.20811,2.20836,2.20777,2.20777,20000000.0
2009-06-17 13:01:00,2.20779,2.20779,2.2074,2.20747,31000000.0
2009-06-17 13:02:00,2.20781,2.20831,2.20781,2.20831,12000000.0
2009-06-17 13:03:00,2.2081,2.20846,2.20801,2.20801,21000000.0
2009-06-17 13:04:00,2.20832,2.20852,2.20815,2.20834,7000000.0
2009-06-17 13:05:00,2.20832,2.20832,2.20703,2.20703,17000000.0
2009-06-17 13:06:00,2.20686,2.20707,2.20656,2.20707,22000000.0
2009-06-17 13:07:00,2.20722,2.20722,2.20696,2.20696,17000000.0
2009-06-17 13:08:00,2.20661,2.20687,2.20654,2.2067,37000000.0
2009-06-17 13:09:00,2.20595,2.20595,2.20549,2.20568,33000000.0
2009-06-17 13:10:00,2.20589,2.20601,2.20581,2.2059,32000000.0
2009-06-17 13:11:00,2.20516,2.2052,2.2051,2.20516,21000000.0
2009-06-17 13:12:00,2.20484,2.20484,2.20462,2.20462,7000000.0
2009-06-17 13:13:00,2.20482,2.20514,2.20437,2.20437,11000000.0
2009-06-17 13:14:00,2.20453,2.20453,2.20381,2.20409,33000000.0
2009-06-17 13:15:00,2.20388,2.20426,2.20387,2.20387,25000000.0
2009-06-17 13:16:00,2.2037,2.20395,2.20331,2.20394,20000000.0
2009-06-17 13:17:00,2.20372,2.20373,2.20345,2.20373,19000000.0
2009-06-17 13:18:00,2.20324,2.2034,2.20243,2.20287,41000000.0
2009-06-17 13:19:00,2.20245,2.2027,2.2021,2.2021,36000000.0
2009-06-17 13:20:00,2.20275,2.2032,2.20275,2.20311,36000000.0
2009-06-17 13:21:00,2.20313,2.20313,2.20176,2.20176,54000000.0
2009-06-17 13:22:00,2.20206,2.20238,2.20206,2.2023,41000000.0
2009-06-17 13:23:00,2.20195,2.20195,2.20162,2.20181,11000000.0
2009-06-17 13:24:00,2.20179,2.20179,2.20144,2.20144,23000000.0
2009-06-17 13:25:00,2.20188,2.20191,2.20172,2.20172,25000000.0
2009-06-17 13:26:00,2.20154,2.20224,2.20154,2.20221,20000000.0
2009-06-17 13:27:00,2.20239,2.20255,2.20239,2.20248,32000000.0
2009-06-17 13:28:00,2.20263,2.20303,2.20263,2.20277,26000000.0
2009-06-17 13:29:00,2.20203,2.20232,2.20131,2.20232,25000000.0
2009-06-17 13:30:00,2.20173,2.20173,2.2011,2.20127,16000000.0
2009-06-17 13:31:00,2.20139,2.20195,2.20126,2.20195,21000000.0
2009-06-17 13:32:00,2.202,2.20204,2.20162,2.20169,28000000.0
2009-06-17 13:33:00,2.20183,2.20206,2.20183,2.20183,18000000.0
2009-06-17 13:34:00,2.20209,2.20236,2.20194,2.20224,35000000.0
2009-06-17 13:35:00,2.20222,2.20242,2.20197,2.20242,10000000.0
2009-06-17 13:36:00,2.20275,2.20275,2.20246,2.20272,40000000.0
2009-06-17 13:37:00,2.20248,2.20274,2.20235,2.20235,22000000.0
2009-06-17 13:38:00,2.20249,2.20317,2.20249,2.20307,39000000.0
2009-06-17 13:39:00,2.20278,2.20278,2.20222,2.20245,32000000.0
2009-06-17 13:40:00,2.20304,2.20365,2.20304,2.20344,35000000.0
2009-06-17 13:41:00,2.20339,2.20381,2.20339,2.20371,27000000.0
2009-06-17 13:42:00,2.20336,2.20405,2.20336,2.20384,32000000.0
2009-06-17 13:43:00,2.20372,2.20372,2.20327,2.2037,26000000.0
2009-06-17 13:44:00,2.20394,2.2042,2.20347,2.2042,25000000.0
2009-06-17 13:45:00,2.20368,2.20368,2.20265,2.20287,21000000.0
2009-06-17 13:46:00,2.20225,2.20304,2.20224,2.20294,13000000.0
2009-06-17 13:47:00,2.20341,2.20411,2.20341,2.20411,22000000.0
2009-06-17 13:48:00,2.20488,2.20547,2.20488,2.20547,21000000.0
2009-06-17 13:49:00,2.20585,2.20636,2.20585,2.20636,24000000.0
2009-06-17 13:50:00,2.20647,2.20733,2.20647,2.20733,27000000.0
2009-06-17 13:51:00,2.20771,2.20805,2.20744,2.20767,27000000.0
2009-06-17 13:52:00,2.20793,2.2083,2.20732,2.20744,31000000.0
2009-06-17 13:53:00,2.20741,2.20776,2.20722,2.20744,31000000.0
2009-06-17 13:54:00,2.20755,2.20802,2.20705,2.20798,28000000.0
2009-06-17 13:55:00,2.20808,2.20836,2.20764,2.20836,33000000.0
2009-06-17 13:56:00,2.20891,2.20951,2.20846,2.20846,23000000.0
2009-06-17 13:57:00,2.20906,2.20938,2.20869,2.2093,19000000.0
2009-06-17 13:58:00,2.20929,2.20969,2.20907,2.20969,30000000.0
2009-06-17 13:59:00,2.20892,2.20928,2.20745,2.20745,39000000.0
2009-06-17 14:00:00,2.20742,2.20762,2.20711,2.2073,30000000.0
2009-06-17 14:01:00,2.20679,2.20692,2.20654,2.20692,16000000.0
2009-06-17 14:02:00,2.20657,2.20684,2.20643,2.20649,34000000.0
2009-06-17 14:03:00,2.20683,2.20824,2.20683,2.20741,24000000.0
2009-06-17 14:04:00,2.20823,2.20859,2.20806,2.20854,20000000.0
2009-06-17 14:05:00,2.20823,2.20833,2.20792,2.20833,31000000.0
2009-06-17 14:06:00,2.20837,2.20843,2.20803,2.20803,28000000.0
2009-06-17 14:07:00,2.20796,2.20851,2.20796,2.20848,32000000.0
2009-06-17 14:08:00,2.20813,2.20813,2.20754,2.20754,22000000.0
2009-06-17 14:09:00,2.207,2.207,2.20688,2.20699,15000000.0
2009-06-17 14:10:00,2.20724,2.2077,2.20724,2.2077,24000000.0
2009-06-17 14:11:00,2.20817,2.20817,2.20787,2.20787,22000000.0
2009-06-17 14:12:00,2.20744,2.2078,2.20743,2.20743,17000000.0
2009-06-17 14:13:00,2.207,2.20732,2.207,2.20719,19000000.0
2009-06-17 14:14:00,2.20719,2.20719,2.20639,2.20678,22000000.0
2009-06-17 14:15:00,2.20656,2.20746,2.20656,2.20695,26000000.0
2009-06-17 14:16:00,2.20701,2.20719,2.20701,2.20714,10000000.0
2009-06-17 14:17:00,2.20735,2.20735,2.20653,2.20714,8000000.0
2009-06-17 14:18:00,2.20714,2.20742,2.20714,2.20714,13000000.0
2009-06-17 14:19:00,2.20666,2.20666,2.20624,2.20624,29000000.0
2009-06-17 14:20:00,2.20624,2.20701,2.20624,2.20701,15000000.0
2009-06-17 14:21:00,2.20696,2.20696,2.20634,2.20634,18000000.0
2009-06-17 14:22:00,2.20632,2.20643,2.20632,2.20637,10000000.0
2009-06-17 14:23:00,2.20661,2.20683,2.20615,2.20615,24000000.0
2009-06-17 14:24:00,2.20607,2.20607,2.20516,2.2057,17000000.0
2009-06-17 14:25:00,2.20601,2.20611,2.20582,2.20582,31000000.0
2009-06-17 14:26:00,2.20523,2.20556,2.20523,2.20547,14000000.0
2009-06-17 14:27:00,2.2056,2.20623,2.2056,2.20623,14000000.0
2009-06-17 14:28:00,2.20616,2.20645,2.20616,2.20619,9000000.0
2009-06-17 14:29:00,2.20541,2.20541,2.20356,2.20379,7000000.0
2009-06-17 14:30:00,2.20434,2.20513,2.20416,2.2048,17000000.0
2009-06-17 14:31:00,2.20498,2.20498,2.20462,2.20491,21000000.0
2009-06-17 14:32:00,2.20501,2.20516,2.20394,2.20394,8000000.0
2009-06-17 14:33:00,2.20382,2.20566,2.20382,2.20566,10000000.0
2009-06-17 14:34:00,2.20548,2.20548,2.20443,2.20443,11000000.0
2009-06-17 14:35:00,2.20526,2.20715,2.20526,2.20715,7000000.0
2009-06-17 14:36:00,2.20735,2.20735,2.20656,2.20656,8000000.0
2009-06-17 14:37:00,2.2067,2.20682,2.2065,2.20682,11000000.0
2009-06-17 14:38:00,2.20739,2.20784,2.20739,2.20767,7000000.0
2009-06-17 14:39:00,2.20775,2.20803,2.20775,2.20777,8000000.0
2009-06-17 14:40:00,2.20754,2.20823,2.20754,2.20823,8000000.0
2009-06-17 14:41:00,2.20818,2.20818,2.20749,2.20749,10000000.0
2009-06-17 14:42:00,2.20714,2.20714,2.20675,2.20708,9000000.0
2009-06-17 14:43:00,2.20717,2.20783,2.20717,2.20781,8000000.0
2009-06-17 14:44:00,2.20765,2.20765,2.20717,2.20751,8000000.0
2009-06-17 14:45:00,2.20669,2.20669,2.20637,2.20647,6000000.0
2009-06-17 14:46:00,2.20601,2.20648,2.20575,2.20575,9000000.0
2009-06-17 14:47:00,2.20602,2.20602,2.20543,2.20569,8000000.0
2009-06-17 14:48:00,2.20615,2.20641,2.20603,2.20628,8000000.0
2009-06-17 14:49:00,2.20529,2.2056,2.20527,2.20534,9000000.0
2009-06-17 14:50:00,2.20528,2.20554,2.20511,2.20548,7000000.0
2009-06-17 14:51:00,2.20552,2.20552,2.2049,2.2049,10000000.0
2009-06-17 14:52:00,2.20443,2.2051,2.20443,2.2051,5000000.0
2009-06-17 14:53:00,2.20523,2.20523,2.20478,2.20521,7000000.0
2009-06-17 14:54:00,2.20548,2.20552,2.20498,2.20498,8000000.0
2009-06-17 14:55:00,2.20495,2.20495,2.20384,2.20384,7000000.0
2009-06-17 14:56:00,2.20404,2.20468,2.20404,2.20436,8000000.0
2009-06-17 14:57:00,2.20442,2.20442,2.20423,2.20441,7000000.0
2009-06-17 14:58:00,2.20471,2.20503,2.20458,2.20503,8000000.0
2009-06-17 14:59:00,2.20518,2.20574,2.20518,2.20574,8000000.0
2009-06-17 15:00:00,2.20511,2.20522,2.20487,2.20522,7000000.0
2009-06-17 15:01:00,2.20556,2.20629,2.20544,2.20629,8000000.0
2009-06-17 15:02:00,2.20663,2.2068,2.20663,2.20667,7000000.0
2009-06-17 15:03:00,2.20639,2.20639,2.20575,2.20595,7000000.0
2009-06-17 15:04:00,2.20619,2.20637,2.20568,2.20629,8000000.0
2009-06-17 15:05:00,2.2078,2.20809,2.20772,2.20772,7000000.0
2009-06-17 15:06:00,2.20791,2.20832,2.20791,2.2082,8000000.0
2009-06-17 15:07:00,2.20756,2.20756,2.20704,2.20724,11000000.0
2009-06-17 15:08:00,2.20745,2.2076,2.20724,2.2076,8000000.0
2009-06-17 15:09:00,2.20711,2.20711,2.20671,2.20688,7000000.0
2009-06-17 15:10:00,2.20663,2.20709,2.20663,2.20697,7000000.0
2009-06-17 15:11:00,2.20677,2.20708,2.20652,2.20679,11000000.0
2009-06-17 15:12:00,2.20696,2.20744,2.20696,2.20723,10000000.0
2009-06-17 15:13:00,2.207,2.2071,2.20662,2.20662,9000000.0
2009-06-17 15:14:00,2.20661,2.20806,2.20661,2.20799,5000000.0
2009-06-17 15:15:00,2.20874,2.20912,2.20874,2.20888,8000000.0
2009-06-17 15:16:00,2.20931,2.21189,2.20931,2.21189,9000000.0
2009-06-17 15:17:00,2.21236,2.2127,2.2119,2.2127,9000000.0
2009-06-17 15:18:00,2.21242,2.21242,2.21223,2.21225,8000000.0
2009-06-17 15:19:00,2.2124,2.21278,2.2124,2.21278,7000000.0
2009-06-17 15:20:00,2.21288,2.21312,2.21263,2.21312,9000000.0
2009-06-17 15:21:00,2.21302,2.21302,2.21188,2.21188,8000000.0
2009-06-17 15:22:00,2.21199,2.21199,2.21088,2.21088,9000000.0
2009-06-17 15:23:00,2.21087,2.2109,2.21079,2.21079,8000000.0
2009-06-17 15:24:00,2.21132,2.21194,2.21132,2.21167,8000000.0
2009-06-17 15:25:00,2.21149,2.21191,2.21149,2.21191,7000000.0
2009-06-17 15:26:00,2.21154,2.21181,2.21154,2.21177,7000000.0
2009-06-17 15:27:00,2.20944,2.20944,2.20848,2.2085,7000000.0
2009-06-17 15:28:00,2.20878,2.20878,2.20774,2.20826,11000000.0
2009-06-17 15:29:00,2.20666,2.20666,2.20556,2.20561,7000000.0
2009-06-17 15:30:00,2.20601,2.20601,2.20476,2.20476,9000000.0
2009-06-17 15:31:00,2.20523,2.20565,2.20523,2.20534,9000000.0
2009-06-17 15:32:00,2.20556,2.2074,2.20556,2.2074,10000000.0
2009-06-17 15:33:00,2.20749,2.20749,2.20668,2.20668,8000000.0
2009-06-17 15:34:00,2.20598,2.20602,2.20544,2.20544,6000000.0
2009-06-17 15:35:00,2.20552,2.20552,2.205,2.20505,7000000.0
2009-06-17 15:36:00,2.2046,2.20463,2.20445,2.20445,7000000.0
2009-06-17 15:37:00,2.20447,2.2053,2.20447,2.20512,8000000.0
2009-06-17 15:38:00,2.20281,2.20482,2.20281,2.20455,7000000.0
2009-06-17 15:39:00,2.20568,2.20568,2.20483,2.20487,10000000.0
2009-06-17 15:40:00,2.20491,2.20517,2.20436,2.20484,9000000.0
2009-06-17 15:41:00,2.20522,2.20607,2.20522,2.20607,11000000.0
2009-06-17 15:42:00,2.20673,2.20673,2.2062,2.20633,8000000.0
2009-06-17 15:43:00,2.20643,2.20753,2.20643,2.20753,8000000.0
2009-06-17 15:44:00,2.2073,2.20752,2.20685,2.20734,8000000.0
2009-06-17 15:45:00,2.20777,2.20796,2.20768,2.20796,8000000.0
2009-06-17 15:46:00,2.20769,2.2079,2.20747,2.20788,10000000.0
2009-06-17 15:47:00,2.2076,2.20777,2.20732,2.20737,7000000.0
2009-06-17 15:48:00,2.20707,2.20707,2.20649,2.20706,7000000.0
2009-06-17 15:49:00,2.20698,2.20813,2.20698,2.20813,6000000.0
2009-06-17 15:50:00,2.20854,2.20898,2.20854,2.20893,8000000.0
2009-06-17 15:51:00,2.20887,2.20894,2.20808,2.20814,9000000.0
2009-06-17 15:52:00,2.20865,2.20865,2.20747,2.20747,7000000.0
2009-06-17 15:53:00,2.20799,2.20831,2.20799,2.20817,7000000.0
2009-06-17 15:54:00,2.20792,2.20832,2.20792,2.20804,11000000.0
2009-06-17 15:55:00,2.20857,2.20887,2.20837,2.20887,9000000.0
2009-06-17 15:56:00,2.20897,2.20999,2.20895,2.20999,7000000.0
2009-06-17 15:57:00,2.21,2.21,2.20915,2.20958,10000000.0
2009-06-17 15:58:00,2.20948,2.20989,2.20948,2.20985,10000000.0
2009-06-17 15:59:00,2.21015,2.21087,2.21015,2.21087,7000000.0
2009-06-17 16:00:00,2.21007,2.21035,2.21007,2.21007,7000000.0
2009-06-17 16:01:00,2.20971,2.21056,2.20971,2.21052,9000000.0
2009-06-17 16:02:00,2.21012,2.21059,2.21012,2.21059,8000000.0
2009-06-17 16:03:00,2.21075,2.2109,2.21007,2.21007,11000000.0
2009-06-17 16:04:00,2.20955,2.20977,2.20953,2.20953,8000000.0
2009-06-17 16:05:00,2.20892,2.20892,2.2084,2.20883,9000000.0
2009-06-17 16:06:00,2.20923,2.2094,2.20831,2.20831,10000000.0
2009-06-17 16:07:00,2.20811,2.20811,2.20665,2.20665,10000000.0
2009-06-17 16:08:00,2.20613,2.20613,2.20566,2.20599,8000000.0
2009-06-17 16:09:00,2.20567,2.20567,2.20514,2.20514,7000000.0
2009-06-17 16:10:00,2.20467,2.20496,2.20434,2.20434,7000000.0
2009-06-17 16:11:00,2.20442,2.20468,2.20442,2.20462,10000000.0
2009-06-17 16:12:00,2.20448,2.20529,2.20448,2.20527,9000000.0
2009-06-17 16:13:00,2.20604,2.20646,2.20604,2.20633,7000000.0
2009-06-17 16:14:00,2.20633,2.20642,2.20609,2.20624,11000000.0
2009-06-17 16:15:00,2.20607,2.2064,2.20605,2.2064,7000000.0
2009-06-17 16:16:00,2.20624,2.2068,2.20624,2.20669,7000000.0
2009-06-17 16:17:00,2.20641,2.20675,2.20615,2.20675,11000000.0
2009-06-17 16:18:00,2.20675,2.20717,2.20675,2.20716,11000000.0
2009-06-17 16:19:00,2.20714,2.20714,2.206,2.206,11000000.0
2009-06-17 16:20:00,2.2061,2.20712,2.2061,2.20712,9000000.0
2009-06-17 16:21:00,2.2076,2.2076,2.2063,2.2063,9000000.0
2009-06-17 16:22:00,2.20642,2.20685,2.20642,2.20678,8000000.0
2009-06-17 16:23:00,2.20719,2.20793,2.20719,2.20766,8000000.0
2009-06-17 16:24:00,2.2079,2.20838,2.2079,2.20831,10000000.0
2009-06-17 16:25:00,2.20867,2.209,2.20867,2.209,7000000.0
2009-06-17 16:26:00,2.20965,2.21043,2.20965,2.21043,7000000.0
2009-06-17 16:27:00,2.21126,2.21144,2.21119,2.2114,11000000.0
2009-06-17 16:28:00,2.21139,2.21139,2.211,2.21108,11000000.0
2009-06-17 16:29:00,2.21077,2.21094,2.21052,2.21052,7000000.0
2009-06-17 16:30:00,2.21064,2.21182,2.21064,2.21177,8000000.0
2009-06-17 16:31:00,2.2121,2.21227,2.21174,2.21227,7000000.0
2009-06-17 16:32:00,2.21206,2.21281,2.21206,2.21279,8000000.0
2009-06-17 16:33:00,2.21301,2.21321,2.21279,2.21287,11000000.0
2009-06-17 16:34:00,2.21294,2.2131,2.21285,2.2131,8000000.0
2009-06-17 16:35:00,2.21252,2.21252,2.21197,2.21197,7000000.0
2009-06-17 16:36:00,2.21248,2.21286,2.21248,2.21279,8000000.0
2009-06-17 16:37:00,2.21299,2.21299,2.21148,2.21148,8000000.0
2009-06-17 16:38:00,2.21184,2.21235,2.21166,2.21195,7000000.0
2009-06-17 16:39:00,2.21299,2.21423,2.21299,2.21423,8000000.0
2009-06-17 16:40:00,2.2142,2.2142,2.21349,2.21349,11000000.0
2009-06-17 16:41:00,2.21337,2.21358,2.21274,2.21274,10000000.0
2009-06-17 16:42:00,2.21269,2.21294,2.21269,2.21294,7000000.0
2009-06-17 16:43:00,2.2133,2.21385,2.2133,2.21366,7000000.0
2009-06-17 16:44:00,2.21301,2.2134,2.21281,2.21307,7000000.0
2009-06-17 16:45:00,2.21274,2.21311,2.21267,2.21293,11000000.0
2009-06-17 16:46:00,2.21304,2.21413,2.21304,2.21413,11000000.0
2009-06-17 16:47:00,2.21447,2.21515,2.21426,2.21503,7000000.0
2009-06-17 16:48:00,2.21494,2.21536,2.21494,2.21526,10000000.0
2009-06-17 16:49:00,2.21533,2.21533,2.21485,2.21518,8000000.0
2009-06-17 16:50:00,2.21471,2.21471,2.21426,2.21426,8000000.0
2009-06-17 16:51:00,2.21427,2.21429,2.21388,2.21396,9000000.0
2009-06-17 16:52:00,2.21359,2.21363,2.21351,2.21351,7000000.0
2009-06-17 16:53:00,2.21355,2.21355,2.21309,2.2131,6000000.0
2009-06-17 16:54:00,2.21167,2.21167,2.21048,2.21048,7000000.0
2009-06-17 16:55:00,2.2098,2.21036,2.2098,2.21008,11000000.0
2009-06-17 16:56:00,2.21038,2.21041,2.20991,2.21018,11000000.0
2009-06-17 16:57:00,2.20921,2.20921,2.20846,2.20857,7000000.0
2009-06-17 16:58:00,2.208,2.208,2.2078,2.2078,8000000.0
2009-06-17 16:59:00,2.20639,2.20767,2.20262,2.20262,7000000.0
2009-06-17 17:00:00,2.20219,2.2044,2.20219,2.2044,11000000.0
2009-06-17 17:01:00,2.20423,2.20423,2.2035,2.2035,7000000.0
2009-06-17 17:02:00,2.20337,2.20355,2.20273,2.20273,8000000.0
2009-06-17 17:03:00,2.20228,2.20311,2.20111,2.20311,7000000.0
2009-06-17 17:04:00,2.2033,2.20406,2.2033,2.20406,7000000.0
2009-06-17 17:05:00,2.20414,2.20448,2.20387,2.20394,10000000.0
2009-06-17 17:06:00,2.20403,2.20515,2.20403,2.20515,9000000.0
2009-06-17 17:07:00,2.20573,2.20607,2.20547,2.20607,8000000.0
2009-06-17 17:08:00,2.20594,2.20594,2.20526,2.20544,9000000.0
2009-06-17 17:09:00,2.20538,2.20538,2.20483,2.2051,8000000.0
2009-06-17 17:10:00,2.2052,2.20525,2.20496,2.20496,9000000.0
2009-06-17 17:11:00,2.20497,2.20497,2.20419,2.20419,8000000.0
2009-06-17 17:12:00,2.20353,2.20395,2.203,2.20323,7000000.0
2009-06-17 17:13:00,2.20327,2.20343,2.20314,2.20319,8000000.0
2009-06-17 17:14:00,2.2033,2.20484,2.20321,2.20484,8000000.0
2009-06-17 17:15:00,2.20523,2.20523,2.20475,2.20479,7000000.0
2009-06-17 17:16:00,2.20537,2.20576,2.20531,2.20565,10000000.0
2009-06-17 17:17:00,2.20463,2.20513,2.20463,2.20499,7000000.0
2009-06-17 17:18:00,2.20345,2.20403,2.20313,2.20313,9000000.0
2009-06-17 17:19:00,2.2024,2.20243,2.20097,2.20097,7000000.0
2009-06-17 17:20:00,2.201,2.20139,2.201,2.20123,8000000.0
2009-06-17 17:21:00,2.20148,2.20188,2.20117,2.20117,10000000.0
2009-06-17 17:22:00,2.20059,2.20146,2.20059,2.20123,8000000.0
2009-06-17 17:23:00,2.20113,2.20128,2.20088,2.20128,8000000.0
2009-06-17 17:24:00,2.20115,2.20115,2.20073,2.2008,7000000.0
2009-06-17 17:25:00,2.2011,2.20141,2.20094,2.20141,7000000.0
2009-06-17 17:26:00,2.20132,2.2015,2.20122,2.20125,7000000.0
2009-06-17 17:27:00,2.20169,2.20198,2.20168,2.20198,9000000.0
2009-06-17 17:28:00,2.20235,2.20263,2.20221,2.20263,7000000.0
2009-06-17 17:29:00,2.20327,2.20368,2.20327,2.20353,8000000.0
2009-06-17 17:30:00,2.20368,2.20428,2.20368,2.20384,8000000.0
2009-06-17 17:31:00,2.20395,2.20414,2.20385,2.20387,9000000.0
2009-06-17 17:32:00,2.20393,2.20393,2.20357,2.20357,8000000.0
2009-06-17 17:33:00,2.2037,2.20384,2.2036,2.20381,11000000.0
2009-06-17 17:34:00,2.20394,2.20394,2.20323,2.2033,9000000.0
2009-06-17 17:35:00,2.20316,2.20328,2.20282,2.20326,7000000.0
2009-06-17 17:36:00,2.20349,2.20412,2.20349,2.20412,7000000.0
2009-06-17 17:37:00,2.20434,2.20462,2.20428,2.20461,7000000.0
2009-06-17 17:38:00,2.20506,2.20515,2.20505,2.20511,8000000.0
2009-06-17 17:39:00,2.20508,2.2054,2.20508,2.2054,7000000.0
2009-06-17 17:40:00,2.2048,2.2048,2.20444,2.20449,9000000.0
2009-06-17 17:41:00,2.20445,2.20445,2.20393,2.20393,8000000.0
2009-06-17 17:42:00,2.20451,2.20466,2.20434,2.20449,11000000.0
2009-06-17 17:43:00,2.2046,2.20466,2.2042,2.20466,7000000.0
2009-06-17 17:44:00,2.205,2.205,2.20434,2.20478,10000000.0
2009-06-17 17:45:00,2.20489,2.20595,2.20489,2.20595,7000000.0
2009-06-17 17:46:00,2.20594,2.20628,2.20584,2.20584,8000000.0
2009-06-17 17:47:00,2.20513,2.20513,2.20446,2.20446,8000000.0
2009-06-17 17:48:00,2.20476,2.20527,2.20471,2.20527,7000000.0
2009-06-17 17:49:00,2.20513,2.20551,2.20501,2.20501,7000000.0
2009-06-17 17:50:00,2.20511,2.20562,2.20501,2.20548,7000000.0
2009-06-17 17:51:00,2.20557,2.20598,2.20542,2.20598,7000000.0
2009-06-17 17:52:00,2.20552,2.20601,2.20552,2.20601,7000000.0
2009-06-17 17:53:00,2.20602,2.20602,2.2049,2.2049,7000000.0
2009-06-17 17:54:00,2.20432,2.20432,2.20405,2.2043,11000000.0
2009-06-17 17:55:00,2.20419,2.20474,2.20419,2.20474,7000000.0
2009-06-17 17:56:00,2.20459,2.20504,2.20459,2.20504,7000000.0
2009-06-17 17:57:00,2.20481,2.20481,2.20398,2.20428,10000000.0
2009-06-17 17:58:00,2.20457,2.2048,2.20444,2.2048,10000000.0
2009-06-17 17:59:00,2.20524,2.20524,2.2043,2.2043,10000000.0
2009-06-17 18:00:00,2.20391,2.20398,2.20352,2.20352,10000000.0
2009-06-17 18:01:00,2.20287,2.20287,2.20077,2.20077,8000000.0
2009-06-17 18:02:00,2.20049,2.20049,2.20002,2.20002,8000000.0
2009-06-17 18:03:00,2.20028,2.20034,2.20012,2.20018,10000000.0
2009-06-17 18:04:00,2.20051,2.2007,2.20038,2.20062,8000000.0
2009-06-17 18:05:00,2.20056,2.20098,2.20056,2.20092,10000000.0
2009-06-17 18:06:00,2.20084,2.20092,2.2006,2.2006,10000000.0
2009-06-17 18:07:00,2.20063,2.20063,2.20017,2.20017,8000000.0
2009-06-17 18:08:00,2.2001,2.2001,2.19915,2.19915,8000000.0
2009-06-17 18:09:00,2.19859,2.19859,2.1982,2.19823,8000000.0
2009-06-17 18:10:00,2.19832,2.20011,2.19821,2.19983,11000000.0
2009-06-17 18:11:00,2.20038,2.20047,2.20013,2.20013,7000000.0
2009-06-17 18:12:00,2.20047,2.20108,2.20047,2.20088,9000000.0
2009-06-17 18:13:00,2.20058,2.20058,2.19987,2.19987,11000000.0
2009-06-17 18:14:00,2.20011,2.20011,2.19956,2.19964,6000000.0
2009-06-17 18:15:00,2.19961,2.19974,2.19938,2.19938,8000000.0
2009-06-17 18:16:00,2.19953,2.19976,2.19924,2.19976,11000000.0
2009-06-17 18:17:00,2.20027,2.20027,2.19964,2.20024,10000000.0
2009-06-17 18:18:00,2.20072,2.20072,2.20017,2.20021,8000000.0
2009-06-17 18:19:00,2.20029,2.20044,2.20012,2.20012,9000000.0
2009-06-17 18:20:00,2.20024,2.20044,2.20015,2.2003,7000000.0
2009-06-17 18:21:00,2.20045,2.20045,2.19839,2.20023,11000000.0
2009-06-17 18:22:00,2.20093,2.20096,2.20051,2.20051,11000000.0
2009-06-17 18:23:00,2.20026,2.20046,2.20018,2.20042,8000000.0
2009-06-17 18:24:00,2.19956,2.19956,2.19841,2.19841,10000000.0
2009-06-17 18:25:00,2.19796,2.19835,2.19796,2.19835,7000000.0
2009-06-17 18:26:00,2.19769,2.19769,2.19721,2.19733,8000000.0
2009-06-17 18:27:00,2.19764,2.19819,2.19764,2.19816,7000000.0
2009-06-17 18:28:00,2.19828,2.19867,2.19822,2.19846,7000000.0
2009-06-17 18:29:00,2.19846,2.19858,2.19837,2.19837,7000000.0
2009-06-17 18:30:00,2.1984,2.19875,2.19828,2.19875,8000000.0
2009-06-17 18:31:00,2.1985,2.19941,2.1985,2.19911,9000000.0
2009-06-17 18:32:00,2.19883,2.19915,2.19851,2.19854,11000000.0
2009-06-17 18:33:00,2.1981,2.19853,2.19776,2.19853,11000000.0
2009-06-17 18:34:00,2.19977,2.19994,2.19967,2.19967,7000000.0
2009-06-17 18:35:00,2.20006,2.20006,2.19971,2.19987,8000000.0
2009-06-17 18:36:00,2.20039,2.20052,2.20039,2.20046,7000000.0
2009-06-17 18:37:00,2.2004,2.20052,2.2001,2.2001,8000000.0
2009-06-17 18:38:00,2.20025,2.20044,2.2002,2.20028,8000000.0
2009-06-17 18:39:00,2.20033,2.20033,2.19962,2.19962,7000000.0
2009-06-17 18:40:00,2.19961,2.19989,2.19947,2.19989,7000000.0
2009-06-17 18:41:00,2.20072,2.20072,2.20013,2.20013,8000000.0
2009-06-17 18:42:00,2.19985,2.19998,2.19977,2.19993,11000000.0
2009-06-17 18:43:00,2.2,2.20004,2.19967,2.19967,8000000.0
2009-06-17 18:44:00,2.19908,2.19908,2.19899,2.199,7000000.0
2009-06-17 18:45:00,2.199,2.199,2.19862,2.19862,11000000.0
2009-06-17 18:46:00,2.19879,2.19922,2.19879,2.19908,9000000.0
2009-06-17 18:47:00,2.19883,2.19892,2.19864,2.19864,8000000.0
2009-06-17 18:48:00,2.19849,2.19849,2.1982,2.19847,9000000.0
2009-06-17 18:49:00,2.19844,2.19849,2.19782,2.19782,7000000.0
2009-06-17 18:50:00,2.19808,2.19847,2.19808,2.19841,11000000.0
2009-06-17 18:51:00,2.19882,2.19916,2.19882,2.19916,5000000.0
2009-06-17 18:52:00,2.19974,2.20028,2.19974,2.2,8000000.0
2009-06-17 18:53:00,2.19999,2.20015,2.19945,2.1995,11000000.0
2009-06-17 18:54:00,2.19999,2.20005,2.19987,2.19992,7000000.0
2009-06-17 18:55:00,2.19976,2.19988,2.19963,2.19978,7000000.0
2009-06-17 18:56:00,2.19953,2.19961,2.19937,2.19961,7000000.0
2009-06-17 18:57:00,2.20008,2.20016,2.19986,2.20016,10000000.0
2009-06-17 18:58:00,2.20015,2.20015,2.19971,2.20005,9000000.0
2009-06-17 18:59:00,2.19991,2.20109,2.19991,2.20109,8000000.0
2009-06-17 19:00:00,2.20093,2.20093,2.20063,2.20081,7000000.0
2009-06-17 19:01:00,2.2011,2.2011,2.20021,2.20021,7000000.0
2009-06-17 19:02:00,2.20037,2.20075,2.20037,2.20075,8000000.0
2009-06-17 19:03:00,2.20103,2.20122,2.20091,2.20091,7000000.0
2009-06-17 19:04:00,2.20061,2.20061,2.20039,2.2004,8000000.0
2009-06-17 19:05:00,2.20016,2.20068,2.20016,2.20068,8000000.0
2009-06-17 19:06:00,2.20009,2.2001,2.19937,2.19978,8000000.0
2009-06-17 19:07:00,2.19977,2.1998,2.19914,2.19945,9000000.0
2009-06-17 19:08:00,2.19991,2.20005,2.19986,2.1999,8000000.0
2009-06-17 19:09:00,2.20011,2.20073,2.20011,2.20073,7000000.0
2009-06-17 19:10:00,2.20062,2.2008,2.20027,2.2008,11000000.0
2009-06-17 19:11:00,2.20147,2.20159,2.20126,2.20152,10000000.0
2009-06-17 19:12:00,2.2014,2.2014,2.20015,2.20015,7000000.0
2009-06-17 19:13:00,2.19984,2.19984,2.19787,2.19926,6000000.0
2009-06-17 19:14:00,2.20012,2.20012,2.1996,2.1996,8000000.0
2009-06-17 19:15:00,2.20007,2.20007,2.19971,2.19971,5000000.0
2009-06-17 19:16:00,2.20007,2.20007,2.19967,2.19967,8000000.0
2009-06-17 19:17:00,2.19991,2.20003,2.19962,2.19965,10000000.0
2009-06-17 19:18:00,2.19953,2.20066,2.19953,2.20008,11000000.0
2009-06-17 19:19:00,2.20074,2.20074,2.20035,2.20035,8000000.0
2009-06-17 19:20:00,2.20056,2.2007,2.20047,2.20068,11000000.0
2009-06-17 19:21:00,2.20084,2.20084,2.20046,2.20064,10000000.0
2009-06-17 19:22:00,2.20046,2.20059,2.2004,2.20059,9000000.0
2009-06-17 19:23:00,2.20088,2.20126,2.20088,2.20126,8000000.0
2009-06-17 19:24:00,2.20088,2.20088,2.20037,2.20037,9000000.0
2009-06-17 19:25:00,2.20072,2.20093,2.20072,2.2009,9000000.0
2009-06-17 19:26:00,2.20056,2.20067,2.20042,2.20063,7000000.0
2009-06-17 19:27:00,2.20096,2.20131,2.20096,2.20103,8000000.0
2009-06-17 19:28:00,2.20106,2.20106,2.20031,2.20031,10000000.0
2009-06-17 19:29:00,2.20008,2.20008,2.19958,2.19973,7000000.0
2009-06-17 19:30:00,2.19974,2.19974,2.19937,2.19968,10000000.0
2009-06-17 19:31:00,2.19961,2.19961,2.19859,2.19866,7000000.0
2009-06-17 19:32:00,2.19862,2.19957,2.19862,2.19893,10000000.0
2009-06-17 19:33:00,2.19839,2.19874,2.19839,2.19866,7000000.0
2009-06-17 19:34:00,2.19881,2.19881,2.19871,2.19876,8000000.0
2009-06-17 19:35:00,2.19879,2.19894,2.19879,2.19894,7000000.0
2009-06-17 19:36:00,2.19911,2.19927,2.19899,2.19899,7000000.0
2009-06-17 19:37:00,2.19845,2.19895,2.19837,2.19851,8000000.0
2009-06-17 19:38:00,2.19932,2.19947,2.19856,2.19856,8000000.0
2009-06-17 19:39:00,2.19857,2.19914,2.19857,2.1987,8000000.0
2009-06-17 19:40:00,2.19885,2.19902,2.19839,2.19902,7000000.0
2009-06-17 19:41:00,2.1992,2.19967,2.19907,2.19967,9000000.0
2009-06-17 19:42:00,2.19947,2.1998,2.19947,2.19978,7000000.0
2009-06-17 19:43:00,2.1997,2.1997,2.19661,2.19661,11000000.0
2009-06-17 19:44:00,2.1966,2.1966,2.1954,2.1954,8000000.0
2009-06-17 19:45:00,2.19506,2.19506,2.1939,2.1939,9000000.0
2009-06-17 19:46:00,2.19353,2.19353,2.19238,2.19238,7000000.0
2009-06-17 19:47:00,2.19063,2.19138,2.19015,2.19138,9000000.0
2009-06-17 19:48:00,2.19248,2.19405,2.19248,2.19388,8000000.0
2009-06-17 19:49:00,2.19357,2.19397,2.19343,2.19397,7000000.0
2009-06-17 19:50:00,2.1935,2.1935,2.19322,2.19327,7000000.0
2009-06-17 19:51:00,2.19247,2.19261,2.19206,2.19259,7000000.0
2009-06-17 19:52:00,2.1913,2.19132,2.19116,2.19116,7000000.0
2009-06-17 19:53:00,2.19125,2.1914,2.19109,2.1914,7000000.0
2009-06-17 19:54:00,2.19259,2.19259,2.19194,2.19204,8000000.0
2009-06-17 19:55:00,2.1919,2.19238,2.1919,2.19238,8000000.0
2009-06-17 19:56:00,2.19267,2.19311,2.19267,2.1927,8000000.0
2009-06-17 19:57:00,2.19274,2.19308,2.19264,2.19308,7000000.0
2009-06-17 19:58:00,2.19248,2.19248,2.19133,2.19239,10000000.0
2009-06-17 19:59:00,2.19235,2.19254,2.192,2.19254,8000000.0
2009-06-17 20:00:00,2.19339,2.19365,2.19337,2.1935,7000000.0
2009-06-17 20:01:00,2.19383,2.19429,2.19383,2.19419,7000000.0
2009-06-17 20:02:00,2.19419,2.19457,2.19419,2.19457,7000000.0
2009-06-17 20:03:00,2.19441,2.19471,2.19441,2.19451,6000000.0
2009-06-17 20:04:00,2.19486,2.19497,2.19475,2.19497,9000000.0
2009-06-17 20:05:00,2.19492,2.19551,2.19457,2.19551,9000000.0
2009-06-17 20:06:00,2.19612,2.19647,2.19612,2.19612,11000000.0
2009-06-17 20:07:00,2.19573,2.19573,2.19527,2.19527,10000000.0
2009-06-17 20:08:00,2.19536,2.19636,2.19536,2.19636,8000000.0
2009-06-17 20:09:00,2.19644,2.19659,2.1964,2.19653,7000000.0
2009-06-17 20:10:00,2.19654,2.19686,2.19636,2.19649,8000000.0
2009-06-17 20:11:00,2.19651,2.19657,2.19601,2.19601,8000000.0
2009-06-17 20:12:00,2.19549,2.19549,2.19529,2.19537,7000000.0
2009-06-17 20:13:00,2.19509,2.19573,2.19509,2.19573,10000000.0
2009-06-17 20:14:00,2.19592,2.19601,2.19581,2.19601,10000000.0
2009-06-17 20:15:00,2.19611,2.19615,2.19516,2.19516,7000000.0
2009-06-17 20:16:00,2.19536,2.19572,2.19534,2.19547,7000000.0
2009-06-17 20:17:00,2.19558,2.19586,2.19396,2.19468,11000000.0
2009-06-17 20:18:00,2.19427,2.19573,2.19362,2.19573,9000000.0
2009-06-17 20:19:00,2.19632,2.19634,2.19581,2.19581,8000000.0
2009-06-17 20:20:00,2.19683,2.19789,2.19683,2.19777,7000000.0
2009-06-17 20:21:00,2.19853,2.19896,2.19796,2.198,11000000.0
2009-06-17 20:22:00,2.19604,2.19604,2.19452,2.19452,7000000.0
2009-06-17 20:23:00,2.19454,2.19503,2.19421,2.19503,7000000.0
2009-06-17 20:24:00,2.19481,2.19486,2.19433,2.19453,8000000.0
2009-06-17 20:25:00,2.19407,2.19457,2.19386,2.19386,11000000.0
2009-06-17 20:26:00,2.19413,2.19458,2.19393,2.19457,8000000.0
2009-06-17 20:27:00,2.19494,2.19496,2.19485,2.19485,5000000.0
2009-06-17 20:28:00,2.19466,2.19536,2.19447,2.19499,7000000.0
2009-06-17 20:29:00,2.19485,2.19489,2.19472,2.19482,8000000.0
2009-06-17 20:30:00,2.19445,2.19481,2.19435,2.19467,8000000.0
2009-06-17 20:31:00,2.19537,2.19564,2.19537,2.19564,7000000.0
2009-06-17 20:32:00,2.1958,2.1958,2.19504,2.19508,7000000.0
2009-06-17 20:33:00,2.19464,2.19612,2.19433,2.19612,7000000.0
2009-06-17 20:34:00,2.19585,2.19644,2.19585,2.19611,8000000.0
2009-06-17 20:35:00,2.19563,2.19575,2.1953,2.19536,9000000.0
2009-06-17 20:36:00,2.19491,2.1955,2.19491,2.1955,7000000.0
2009-06-17 20:37:00,2.19592,2.19649,2.19592,2.19646,11000000.0
2009-06-17 20:38:00,2.19705,2.19753,2.19705,2.19753,10000000.0
2009-06-17 20:39:00,2.19683,2.19683,2.19612,2.19612,9000000.0
2009-06-17 20:40:00,2.19636,2.19644,2.19593,2.19644,8000000.0
2009-06-17 20:41:00,2.19749,2.19828,2.19749,2.19813,8000000.0
2009-06-17 20:42:00,2.1987,2.19901,2.19859,2.19859,11000000.0
2009-06-17 20:43:00,2.19846,2.19906,2.19837,2.19904,8000000.0
2009-06-17 20:44:00,2.19898,2.19913,2.19881,2.19913,10000000.0
2009-06-17 20:45:00,2.19922,2.19973,2.19922,2.19973,7000000.0
2009-06-17 20:46:00,2.19978,2.19978,2.19881,2.19881,8000000.0
2009-06-17 20:47:00,2.19913,2.19941,2.19913,2.1994,7000000.0
2009-06-17 20:48:00,2.19975,2.20025,2.19971,2.20025,10000000.0
2009-06-17 20:49:00,2.19916,2.19916,2.19752,2.19752,7000000.0
2009-06-17 20:50:00,2.19813,2.19937,2.19813,2.19937,8000000.0
2009-06-17 20:51:00,2.1988,2.1988,2.19793,2.19793,5000000.0
2009-06-17 20:52:00,2.1973,2.1973,2.197,2.19713,11000000.0
2009-06-17 20:53:00,2.19712,2.19723,2.19635,2.19635,11000000.0
2009-06-17 20:54:00,2.19766,2.19845,2.19766,2.19808,11000000.0
2009-06-17 20:55:00,2.19848,2.19848,2.19734,2.19734,8000000.0
2009-06-17 20:56:00,2.1972,2.19731,2.1971,2.1971,7000000.0
2009-06-17 20:57:00,2.19762,2.19977,2.19762,2.19973,9000000.0
2009-06-17 20:58:00,2.19931,2.19931,2.19904,2.19923,5000000.0
2009-06-17 20:59:00,2.19911,2.19925,2.19845,2.19845,7000000.0
2009-06-17 21:00:00,2.19761,2.19803,2.19745,2.19773,7000000.0
2009-06-17 21:01:00,2.19788,2.19834,2.19788,2.19834,7000000.0
2009-06-17 21:02:00,2.19792,2.19883,2.19792,2.19847,7000000.0
2009-06-17 21:03:00,2.19765,2.19867,2.19765,2.19867,8000000.0
2009-06-17 21:04:00,2.19856,2.19865,2.19749,2.19749,7000000.0
2009-06-17 21:05:00,2.19799,2.19799,2.19648,2.19744,8000000.0
2009-06-17 21:06:00,2.19771,2.19789,2.19754,2.19789,8000000.0
2009-06-17 21:07:00,2.19807,2.19807,2.19711,2.19726,8000000.0
2009-06-17 21:08:00,2.19758,2.19876,2.19758,2.19779,10000000.0
2009-06-17 21:09:00,2.1981,2.19893,2.19808,2.19893,10000000.0
2009-06-17 21:10:00,2.19917,2.19928,2.19878,2.19878,8000000.0
2009-06-17 21:11:00,2.19901,2.19973,2.19901,2.1991,7000000.0
2009-06-17 21:12:00,2.19725,2.19725,2.19691,2.19701,8000000.0
2009-06-17 21:13:00,2.19692,2.19709,2.19685,2.19707,10000000.0
2009-06-17 21:14:00,2.19725,2.19769,2.19725,2.19753,6000000.0
2009-06-17 21:15:00,2.19714,2.19744,2.19714,2.19718,8000000.0
2009-06-17 21:16:00,2.19697,2.19697,2.19653,2.19653,7000000.0
2009-06-17 21:17:00,2.19658,2.19658,2.19579,2.19579,8000000.0
2009-06-17 21:18:00,2.19566,2.19566,2.19536,2.19539,7000000.0
2009-06-17 21:19:00,2.19547,2.19554,2.19541,2.19554,9000000.0
2009-06-17 21:20:00,2.19534,2.19534,2.19511,2.19511,5000000.0
2009-06-17 21:21:00,2.19521,2.19559,2.19521,2.19556,10000000.0
2009-06-17 21:22:00,2.19569,2.19698,2.19569,2.19698,10000000.0
2009-06-17 21:23:00,2.19676,2.19756,2.19673,2.19756,7000000.0
2009-06-17 21:24:00,2.19795,2.19817,2.19762,2.19779,8000000.0
2009-06-17 21:25:00,2.19776,2.19781,2.19703,2.19705,7000000.0
2009-06-17 21:26:00,2.1969,2.197,2.1969,2.19694,7000000.0
2009-06-17 21:27:00,2.19709,2.19729,2.19697,2.19728,7000000.0
2009-06-17 21:28:00,2.1974,2.19811,2.19724,2.19811,7000000.0
2009-06-17 21:29:00,2.19845,2.19971,2.19845,2.19953,8000000.0
2009-06-17 21:30:00,2.19887,2.19944,2.19887,2.19944,8000000.0
2009-06-17 21:31:00,2.19948,2.19991,2.19918,2.19991,8000000.0
2009-06-17 21:32:00,2.19948,2.19997,2.19948,2.19974,7000000.0
2009-06-17 21:33:00,2.19976,2.2003,2.19976,2.2003,11000000.0
2009-06-17 21:34:00,2.20032,2.20032,2.19979,2.20001,11000000.0
2009-06-17 21:35:00,2.20019,2.20065,2.20019,2.2004,11000000.0
2009-06-17 21:36:00,2.20011,2.20049,2.20011,2.20049,8000000.0
2009-06-17 21:37:00,2.19912,2.20025,2.19891,2.20025,8000000.0
2009-06-17 21:38:00,2.2003,2.20038,2.20003,2.20038,8000000.0
2009-06-17 21:39:00,2.20049,2.20054,2.20029,2.20029,9000000.0
2009-06-17 21:40:00,2.20054,2.20112,2.20054,2.20101,7000000.0
2009-06-17 21:41:00,2.2013,2.20221,2.2013,2.20218,9000000.0
2009-06-17 21:42:00,2.20059,2.20072,2.2003,2.2003,7000000.0
2009-06-17 21:43:00,2.20017,2.20034,2.2,2.20034,11000000.0
2009-06-17 21:44:00,2.20003,2.20003,2.19923,2.19936,8000000.0
2009-06-17 21:45:00,2.19925,2.19965,2.19925,2.19933,10000000.0
2009-06-17 21:46:00,2.19933,2.19933,2.199,2.199,8000000.0
2009-06-17 21:47:00,2.19939,2.19946,2.19932,2.19943,8000000.0
2009-06-17 21:48:00,2.1998,2.20103,2.1998,2.2006,8000000.0
2009-06-17 21:49:00,2.20026,2.20083,2.20026,2.20083,8000000.0
2009-06-17 21:50:00,2.20109,2.20113,2.20036,2.20036,8000000.0
2009-06-17 21:51:00,2.20036,2.20047,2.19984,2.19984,7000000.0
2009-06-17 21:52:00,2.20023,2.20025,2.20019,2.20019,7000000.0
2009-06-17 21:53:00,2.20002,2.20074,2.20002,2.2002,7000000.0
2009-06-17 21:54:00,2.20007,2.20021,2.19983,2.20021,7000000.0
2009-06-17 21:55:00,2.20025,2.20025,2.19999,2.2,7000000.0
2009-06-17 21:56:00,2.19999,2.20008,2.19966,2.20008,8000000.0
2009-06-17 21:57:00,2.20013,2.20013,2.1995,2.1995,7000000.0
2009-06-17 21:58:00,2.19953,2.20003,2.19953,2.19998,7000000.0
2009-06-17 21:59:00,2.19997,2.19997,2.19962,2.19962,8000000.0
2009-06-17 22:00:00,2.19941,2.19974,2.19941,2.19974,7000000.0
2009-06-17 22:01:00,2.1995,2.19966,2.19946,2.19952,9000000.0
2009-06-17 22:02:00,2.19951,2.19957,2.19929,2.19929,8000000.0
2009-06-17 22:03:00,2.19922,2.19936,2.19896,2.19896,11000000.0
2009-06-17 22:04:00,2.19926,2.19935,2.19926,2.19929,5000000.0
2009-06-17 22:05:00,2.19912,2.19952,2.19912,2.19937,10000000.0
2009-06-17 22:06:00,2.19937,2.19937,2.19922,2.19937,7000000.0
2009-06-17 22:07:00,2.19934,2.19944,2.1988,2.1988,8000000.0
2009-06-17 22:08:00,2.19877,2.19895,2.19873,2.1989,8000000.0
2009-06-17 22:09:00,2.19899,2.19931,2.19879,2.19931,9000000.0
2009-06-17 22:10:00,2.19948,2.19967,2.19942,2.19956,8000000.0
2009-06-17 22:11:00,2.19951,2.19957,2.19922,2.19922,9000000.0
2009-06-17 22:12:00,2.19911,2.19954,2.19911,2.19954,8000000.0
2009-06-17 22:13:00,2.19969,2.19987,2.19967,2.19967,7000000.0
2009-06-17 22:14:00,2.19936,2.2001,2.19936,2.19985,11000000.0
2009-06-17 22:15:00,2.20002,2.20058,2.19858,2.19998,8000000.0
2009-06-17 22:16:00,2.20001,2.20021,2.19969,2.20021,9000000.0
2009-06-17 22:17:00,2.20028,2.20031,2.20014,2.20031,7000000.0
2009-06-17 22:18:00,2.20041,2.20041,2.20023,2.2003,8000000.0
2009-06-17 22:19:00,2.20021,2.20021,2.20003,2.20012,7000000.0
2009-06-17 22:20:00,2.20002,2.20002,2.19995,2.20002,7000000.0
2009-06-17 22:21:00,2.19999,2.20016,2.19999,2.20007,9000000.0
2009-06-17 22:22:00,2.20017,2.20019,2.20002,2.20007,7000000.0
2009-06-17 22:23:00,2.2,2.20021,2.19995,2.20021,11000000.0
2009-06-17 22:24:00,2.19967,2.20016,2.19967,2.20005,7000000.0
2009-06-17 22:25:00,2.20005,2.20005,2.19975,2.20002,8000000.0
2009-06-17 22:26:00,2.19994,2.20018,2.19991,2.20003,9000000.0
2009-06-17 22:27:00,2.19993,2.19999,2.19987,2.19993,8000000.0
2009-06-17 22:28:00,2.20009,2.20116,2.20009,2.20116,8000000.0
2009-06-17 22:29:00,2.20152,2.20156,2.20127,2.20133,10000000.0
2009-06-17 22:30:00,2.20085,2.20085,2.20057,2.20082,7000000.0
2009-06-17 22:31:00,2.20071,2.20087,2.20058,2.20087,9000000.0
2009-06-17 22:32:00,2.20078,2.20104,2.20078,2.20086,8000000.0
2009-06-17 22:33:00,2.20112,2.20113,2.20085,2.20085,7000000.0
2009-06-17 22:34:00,2.20071,2.20078,2.20053,2.20055,7000000.0
2009-06-17 22:35:00,2.20032,2.20032,2.2001,2.20018,8000000.0
2009-06-17 22:36:00,2.20006,2.2008,2.20006,2.2008,10000000.0
2009-06-17 22:37:00,2.20061,2.20061,2.20003,2.20003,7000000.0
2009-06-17 22:38:00,2.20002,2.2003,2.20002,2.20026,8000000.0
2009-06-17 22:39:00,2.2002,2.20033,2.19985,2.20033,9000000.0
2009-06-17 22:40:00,2.2,2.2,2.19933,2.19949,7000000.0
2009-06-17 22:41:00,2.1994,2.19942,2.1992,2.19929,8000000.0
2009-06-17 22:42:00,2.19905,2.19905,2.1987,2.1987,7000000.0
2009-06-17 22:43:00,2.19878,2.19896,2.19875,2.19888,7000000.0
2009-06-17 22:44:00,2.19889,2.199,2.19889,2.19893,7000000.0
2009-06-17 22:45:00,2.1988,2.19903,2.19875,2.19903,7000000.0
2009-06-17 22:46:00,2.19861,2.19874,2.19852,2.19852,8000000.0
2009-06-17 22:47:00,2.19859,2.19865,2.19852,2.19852,11000000.0
2009-06-17 22:48:00,2.1985,2.1988,2.19827,2.19827,8000000.0
2009-06-17 22:49:00,2.19828,2.19845,2.1982,2.19845,7000000.0
2009-06-17 22:50:00,2.19845,2.19859,2.19839,2.19859,7000000.0
2009-06-17 22:51:00,2.19829,2.19848,2.19829,2.19844,10000000.0
2009-06-17 22:52:00,2.19807,2.19846,2.19797,2.19846,8000000.0
2009-06-17 22:53:00,2.19852,2.19852,2.19824,2.1985,8000000.0
2009-06-17 22:54:00,2.19853,2.19863,2.19835,2.19835,5000000.0
2009-06-17 22:55:00,2.19806,2.1982,2.19795,2.19807,7000000.0
2009-06-17 22:56:00,2.19844,2.1987,2.19844,2.19861,7000000.0
2009-06-17 22:57:00,2.19907,2.19907,2.19881,2.19884,7000000.0
2009-06-17 22:58:00,2.19896,2.19947,2.19891,2.19947,6000000.0
2009-06-17 22:59:00,2.1991,2.1991,2.19871,2.19871,7000000.0
2009-06-17 23:00:00,2.1986,2.19883,2.1986,2.19883,8000000.0
2009-06-17 23:01:00,2.19871,2.19879,2.19854,2.19879,8000000.0
2009-06-17 23:02:00,2.1991,2.20057,2.1991,2.20053,8000000.0
2009-06-17 23:03:00,2.20094,2.20104,2.20078,2.20104,6000000.0
2009-06-17 23:04:00,2.20066,2.20069,2.20052,2.20055,8000000.0
2009-06-17 23:05:00,2.20062,2.20079,2.20062,2.2007,8000000.0
2009-06-17 23:06:00,2.20036,2.2008,2.20036,2.2008,9000000.0
2009-06-17 23:07:00,2.20088,2.20088,2.2006,2.2006,5000000.0
2009-06-17 23:08:00,2.20021,2.20021,2.1997,2.1997,7000000.0
2009-06-17 23:09:00,2.20055,2.20055,2.19994,2.19994,9000000.0
2009-06-17 23:10:00,2.20067,2.2007,2.20043,2.2007,11000000.0
2009-06-17 23:11:00,2.19942,2.19975,2.19942,2.19975,7000000.0
2009-06-17 23:12:00,2.19955,2.19955,2.1987,2.1987,6000000.0
2009-06-17 23:13:00,2.19879,2.1995,2.19879,2.19915,7000000.0
2009-06-17 23:14:00,2.199,2.199,2.19871,2.19871,11000000.0
2009-06-17 23:15:00,2.19821,2.19854,2.19821,2.19844,9000000.0
2009-06-17 23:16:00,2.1987,2.19882,2.1984,2.19882,11000000.0
2009-06-17 23:17:00,2.19883,2.1991,2.19883,2.19901,7000000.0
2009-06-17 23:18:00,2.19909,2.19939,2.19909,2.19923,8000000.0
2009-06-17 23:19:00,2.19931,2.19972,2.19931,2.19972,7000000.0
2009-06-17 23:20:00,2.19981,2.19981,2.19954,2.19954,9000000.0
2009-06-17 23:21:00,2.19937,2.19937,2.19881,2.19882,9000000.0
2009-06-17 23:22:00,2.19909,2.19973,2.19909,2.19966,5000000.0
2009-06-17 23:23:00,2.19959,2.19965,2.19959,2.19965,8000000.0
2009-06-17 23:24:00,2.19974,2.19998,2.19974,2.19998,7000000.0
2009-06-17 23:25:00,2.1998,2.2003,2.1998,2.2003,7000000.0
2009-06-17 23:26:00,2.19952,2.1997,2.19952,2.19965,8000000.0
2009-06-17 23:27:00,2.19965,2.19998,2.19965,2.19998,8000000.0
2009-06-17 23:28:00,2.2,2.20002,2.19982,2.19982,10000000.0
2009-06-17 23:29:00,2.1999,2.1999,2.19961,2.1997,9000000.0
2009-06-17 23:30:00,2.19983,2.20013,2.19977,2.20005,8000000.0
2009-06-17 23:31:00,2.19991,2.19993,2.19961,2.19961,7000000.0
2009-06-17 23:32:00,2.20004,2.20004,2.19916,2.19916,8000000.0
2009-06-17 23:33:00,2.19948,2.19962,2.19935,2.19944,7000000.0
2009-06-17 23:34:00,2.1996,2.19997,2.1996,2.19973,11000000.0
2009-06-17 23:35:00,2.19991,2.2005,2.19991,2.20036,9000000.0
2009-06-17 23:36:00,2.20049,2.2007,2.20046,2.2007,7000000.0
2009-06-17 23:37:00,2.20084,2.20166,2.20084,2.20166,5000000.0
2009-06-17 23:38:00,2.20178,2.20302,2.20178,2.20302,8000000.0
2009-06-17 23:39:00,2.20291,2.20291,2.20201,2.20217,10000000.0
2009-06-17 23:40:00,2.20187,2.20187,2.20132,2.20132,7000000.0
2009-06-17 23:41:00,2.20106,2.20121,2.20106,2.2012,11000000.0
2009-06-17 23:42:00,2.20127,2.2014,2.20117,2.20137,8000000.0
2009-06-17 23:43:00,2.20185,2.20194,2.20154,2.20172,7000000.0
2009-06-17 23:44:00,2.20154,2.20162,2.20153,2.20155,7000000.0
2009-06-17 23:45:00,2.2014,2.20151,2.20122,2.20151,7000000.0
2009-06-17 23:46:00,2.20085,2.2012,2.20085,2.2012,8000000.0
2009-06-17 23:47:00,2.20147,2.20169,2.20082,2.20082,8000000.0
2009-06-17 23:48:00,2.20124,2.20391,2.20124,2.20379,7000000.0
2009-06-17 23:49:00,2.2037,2.20404,2.20349,2.20394,10000000.0
2009-06-17 23:50:00,2.2041,2.20434,2.2041,2.20434,8000000.0
2009-06-17 23:51:00,2.20444,2.20447,2.20434,2.20434,7000000.0
2009-06-17 23:52:00,2.20396,2.20396,2.20368,2.20373,11000000.0
2009-06-17 23:53:00,2.20382,2.20417,2.20382,2.20386,8000000.0
2009-06-17 23:54:00,2.2024,2.20539,2.2024,2.20539,9000000.0
2009-06-17 23:55:00,2.20573,2.20573,2.20478,2.20478,10000000.0
2009-06-17 23:56:00,2.20504,2.20504,2.20465,2.20474,8000000.0
2009-06-17 23:57:00,2.20467,2.20467,2.20443,2.20456,8000000.0
2009-06-17 23:58:00,2.20509,2.20516,2.20487,2.20487,7000000.0
2009-06-17 23:59:00,2.20475,2.20483,2.20428,2.20462,9000000.0
2009-06-18 00:00:00,2.2051,2.20521,2.205,2.205,7000000.0
2009-06-18 00:01:00,2.20485,2.20485,2.20411,2.20411,8000000.0
2009-06-18 00:02:00,2.20386,2.20386,2.2034,2.2034,8000000.0
2009-06-18 00:03:00,2.20348,2.20348,2.20319,2.20328,10000000.0
2009-06-18 00:04:00,2.20317,2.20317,2.20183,2.20183,7000000.0
2009-06-18 00:05:00,2.20171,2.2023,2.20171,2.2023,11000000.0
2009-06-18 00:06:00,2.20212,2.20223,2.20188,2.2019,10000000.0
2009-06-18 00:07:00,2.20189,2.20191,2.20147,2.20147,8000000.0
2009-06-18 00:08:00,2.20133,2.20148,2.20133,2.20146,6000000.0
2009-06-18 00:09:00,2.20161,2.20182,2.20161,2.20177,7000000.0
2009-06-18 00:10:00,2.20218,2.20246,2.20218,2.20231,8000000.0
2009-06-18 00:11:00,2.20287,2.20332,2.20287,2.20332,11000000.0
2009-06-18 00:12:00,2.20307,2.20345,2.20307,2.20345,7000000.0
2009-06-18 00:13:00,2.2037,2.20378,2.20334,2.20378,8000000.0
2009-06-18 00:14:00,2.20381,2.20381,2.20347,2.20352,8000000.0
2009-06-18 00:15:00,2.20333,2.20337,2.20325,2.20326,8000000.0
2009-06-18 00:16:00,2.20239,2.20259,2.20239,2.2025,7000000.0
2009-06-18 00:17:00,2.20257,2.20303,2.20257,2.203,5000000.0
2009-06-18 00:18:00,2.20317,2.20324,2.20308,2.20308,10000000.0
2009-06-18 00:19:00,2.20276,2.20291,2.20276,2.20286,11000000.0
2009-06-18 00:20:00,2.20294,2.20324,2.20292,2.20313,8000000.0
2009-06-18 00:21:00,2.20255,2.2031,2.20253,2.2031,7000000.0
2009-06-18 00:22:00,2.20368,2.20384,2.20368,2.20382,9000000.0
2009-06-18 00:23:00,2.20443,2.20459,2.20426,2.20434,8000000.0
2009-06-18 00:24:00,2.20401,2.20426,2.20396,2.20426,10000000.0
2009-06-18 00:25:00,2.20424,2.20428,2.20413,2.20413,9000000.0
2009-06-18 00:26:00,2.20441,2.20458,2.20407,2.20433,7000000.0
2009-06-18 00:27:00,2.2042,2.2042,2.20372,2.20372,9000000.0
2009-06-18 00:28:00,2.20391,2.20414,2.20391,2.20406,9000000.0
2009-06-18 00:29:00,2.20375,2.20391,2.20375,2.20375,8000000.0
2009-06-18 00:30:00,2.20352,2.20352,2.203,2.203,11000000.0
2009-06-18 00:31:00,2.20307,2.20316,2.20294,2.20295,8000000.0
2009-06-18 00:32:00,2.20324,2.20339,2.20324,2.20327,5000000.0
2009-06-18 00:33:00,2.2033,2.20346,2.20326,2.20326,7000000.0
2009-06-18 00:34:00,2.2032,2.2032,2.20294,2.20316,8000000.0
2009-06-18 00:35:00,2.20324,2.20351,2.20324,2.2035,10000000.0
2009-06-18 00:36:00,2.20354,2.20354,2.20307,2.2032,7000000.0
2009-06-18 00:37:00,2.20355,2.20355,2.20313,2.20313,8000000.0
2009-06-18 00:38:00,2.20311,2.20319,2.20262,2.20266,7000000.0
2009-06-18 00:39:00,2.20248,2.20305,2.20227,2.20305,10000000.0
2009-06-18 00:40:00,2.20331,2.20351,2.20331,2.20351,7000000.0
2009-06-18 00:41:00,2.20359,2.20362,2.20345,2.20345,10000000.0
2009-06-18 00:42:00,2.20327,2.20383,2.20327,2.20357,11000000.0
2009-06-18 00:43:00,2.20346,2.20346,2.20279,2.20279,8000000.0
2009-06-18 00:44:00,2.20359,2.20576,2.20359,2.20576,7000000.0
2009-06-18 00:45:00,2.20605,2.20608,2.20537,2.20537,8000000.0
2009-06-18 00:46:00,2.20496,2.2052,2.20496,2.20513,11000000.0
2009-06-18 00:47:00,2.20509,2.20509,2.20481,2.20481,7000000.0
2009-06-18 00:48:00,2.20432,2.2045,2.20424,2.20427,10000000.0
2009-06-18 00:49:00,2.2044,2.20474,2.2044,2.20463,10000000.0
2009-06-18 00:50:00,2.20457,2.20479,2.20452,2.20452,8000000.0
2009-06-18 00:51:00,2.20445,2.20477,2.20445,2.20472,7000000.0
2009-06-18 00:52:00,2.20476,2.20476,2.20435,2.20475,8000000.0
2009-06-18 00:53:00,2.20524,2.20577,2.20524,2.20577,10000000.0
2009-06-18 00:54:00,2.20571,2.20578,2.2053,2.20536,8000000.0
2009-06-18 00:55:00,2.20528,2.20591,2.20528,2.2059,7000000.0
2009-06-18 00:56:00,2.20604,2.20615,2.20602,2.20615,7000000.0
2009-06-18 00:57:00,2.20607,2.20607,2.20582,2.20582,10000000.0
2009-06-18 00:58:00,2.20598,2.20619,2.20592,2.20599,8000000.0
2009-06-18 00:59:00,2.20592,2.2062,2.20592,2.2062,7000000.0
2009-06-18 01:00:00,2.2063,2.2063,2.20585,2.20596,9000000.0
2009-06-18 01:01:00,2.20609,2.20618,2.20602,2.20611,7000000.0
2009-06-18 01:02:00,2.20594,2.20604,2.20546,2.20604,8000000.0
2009-06-18 01:03:00,2.20536,2.20536,2.20477,2.20505,10000000.0
2009-06-18 01:04:00,2.20487,2.20522,2.20469,2.20522,8000000.0
2009-06-18 01:05:00,2.20515,2.20531,2.20504,2.20529,7000000.0
2009-06-18 01:06:00,2.20538,2.20541,2.20531,2.20541,8000000.0
2009-06-18 01:07:00,2.20543,2.20545,2.20504,2.20504,7000000.0
2009-06-18 01:08:00,2.20478,2.20478,2.20317,2.20317,8000000.0
2009-06-18 01:09:00,2.20296,2.20304,2.20281,2.20281,7000000.0
2009-06-18 01:10:00,2.20321,2.20329,2.20313,2.20317,11000000.0
2009-06-18 01:11:00,2.20332,2.20355,2.20327,2.20329,11000000.0
2009-06-18 01:12:00,2.20375,2.2038,2.20348,2.20372,11000000.0
2009-06-18 01:13:00,2.20413,2.20445,2.20413,2.20444,7000000.0
2009-06-18 01:14:00,2.20475,2.20503,2.20475,2.20493,8000000.0
2009-06-18 01:15:00,2.2052,2.20529,2.20506,2.20529,7000000.0
2009-06-18 01:16:00,2.20543,2.20543,2.20382,2.20382,9000000.0
2009-06-18 01:17:00,2.20382,2.20469,2.20382,2.2046,8000000.0
2009-06-18 01:18:00,2.20451,2.20454,2.20433,2.20442,8000000.0
2009-06-18 01:19:00,2.2045,2.2045,2.20366,2.20366,7000000.0
2009-06-18 01:20:00,2.20386,2.20386,2.2037,2.2037,8000000.0
2009-06-18 01:21:00,2.20346,2.20367,2.20345,2.20367,7000000.0
2009-06-18 01:22:00,2.20364,2.20379,2.20348,2.20379,7000000.0
2009-06-18 01:23:00,2.20324,2.20324,2.20266,2.20266,7000000.0
2009-06-18 01:24:00,2.20261,2.20261,2.20213,2.20253,11000000.0
2009-06-18 01:25:00,2.20244,2.20262,2.20211,2.20255,7000000.0
2009-06-18 01:26:00,2.20308,2.20328,2.20296,2.20296,8000000.0
2009-06-18 01:27:00,2.20314,2.20321,2.20302,2.20321,7000000.0
2009-06-18 01:28:00,2.20331,2.20331,2.20291,2.20317,8000000.0
2009-06-18 01:29:00,2.20267,2.20282,2.20267,2.20278,10000000.0
2009-06-18 01:30:00,2.20257,2.20257,2.202,2.20221,7000000.0
2009-06-18 01:31:00,2.20282,2.20282,2.20266,2.20269,6000000.0
2009-06-18 01:32:00,2.20263,2.2029,2.20262,2.20271,9000000.0
2009-06-18 01:33:00,2.20299,2.20322,2.20299,2.20308,7000000.0
2009-06-18 01:34:00,2.20264,2.20305,2.20257,2.20305,11000000.0
2009-06-18 01:35:00,2.20318,2.20333,2.20318,2.20333,8000000.0
2009-06-18 01:36:00,2.20337,2.20337,2.20309,2.20316,6000000.0
2009-06-18 01:37:00,2.20334,2.20337,2.20324,2.20324,8000000.0
2009-06-18 01:38:00,2.2032,2.2032,2.203,2.20309,7000000.0
2009-06-18 01:39:00,2.20303,2.20303,2.20281,2.20284,9000000.0
2009-06-18 01:40:00,2.20262,2.20299,2.20223,2.20299,11000000.0
2009-06-18 01:41:00,2.20301,2.20335,2.20301,2.20335,8000000.0
2009-06-18 01:42:00,2.20353,2.20485,2.20353,2.20485,9000000.0
2009-06-18 01:43:00,2.20449,2.20449,2.20366,2.20366,9000000.0
2009-06-18 01:44:00,2.2038,2.20446,2.2038,2.20446,8000000.0
2009-06-18 01:45:00,2.20423,2.20423,2.20368,2.20373,7000000.0
2009-06-18 01:46:00,2.20383,2.20403,2.20383,2.20384,7000000.0
2009-06-18 01:47:00,2.20378,2.20385,2.20377,2.20385,7000000.0
2009-06-18 01:48:00,2.20375,2.20385,2.20299,2.20299,8000000.0
2009-06-18 01:49:00,2.20279,2.20279,2.20183,2.20183,8000000.0
2009-06-18 01:50:00,2.20186,2.20192,2.20153,2.20153,7000000.0
2009-06-18 01:51:00,2.20126,2.20126,2.20081,2.20081,10000000.0
2009-06-18 01:52:00,2.20089,2.20135,2.20089,2.20135,8000000.0
2009-06-18 01:53:00,2.20106,2.20143,2.20082,2.20143,8000000.0
2009-06-18 01:54:00,2.20186,2.20186,2.20118,2.20118,10000000.0
2009-06-18 01:55:00,2.20109,2.2013,2.20101,2.2013,9000000.0
2009-06-18 01:56:00,2.20105,2.20126,2.19919,2.20007,10000000.0
2009-06-18 01:57:00,2.20011,2.20023,2.19975,2.19975,9000000.0
2009-06-18 01:58:00,2.1992,2.1992,2.19865,2.19865,8000000.0
2009-06-18 01:59:00,2.19895,2.19925,2.19895,2.19925,7000000.0
2009-06-18 02:00:00,2.19905,2.19968,2.19905,2.19968,11000000.0
2009-06-18 02:01:00,2.19959,2.19959,2.19926,2.19926,10000000.0
2009-06-18 02:02:00,2.19922,2.19931,2.19916,2.19931,13000000.0
2009-06-18 02:03:00,2.19921,2.19921,2.19892,2.19892,17000000.0
2009-06-18 02:04:00,2.1989,2.2002,2.1989,2.2002,12000000.0
2009-06-18 02:05:00,2.19997,2.20051,2.19997,2.20051,9000000.0
2009-06-18 02:06:00,2.20058,2.20073,2.20038,2.20038,7000000.0
2009-06-18 02:07:00,2.20038,2.20108,2.20036,2.20108,13000000.0
2009-06-18 02:08:00,2.20121,2.20121,2.20088,2.20088,16000000.0
2009-06-18 02:09:00,2.20096,2.20163,2.20096,2.20163,10000000.0
2009-06-18 02:10:00,2.20172,2.20188,2.20163,2.20177,8000000.0
2009-06-18 02:11:00,2.20159,2.20168,2.20157,2.20157,7000000.0
2009-06-18 02:12:00,2.20144,2.20221,2.20127,2.20221,14000000.0
2009-06-18 02:13:00,2.202,2.202,2.2019,2.20197,7000000.0
2009-06-18 02:14:00,2.20151,2.20151,2.20098,2.20098,7000000.0
2009-06-18 02:15:00,2.20082,2.20091,2.20064,2.20071,7000000.0
2009-06-18 02:16:00,2.20084,2.20101,2.20029,2.20101,8000000.0
2009-06-18 02:17:00,2.20104,2.20104,2.20039,2.20039,7000000.0
2009-06-18 02:18:00,2.20033,2.20079,2.20033,2.20079,11000000.0
2009-06-18 02:19:00,2.20105,2.2012,2.20092,2.20092,7000000.0
2009-06-18 02:20:00,2.20052,2.2009,2.20052,2.2009,12000000.0
2009-06-18 02:21:00,2.20109,2.20191,2.20109,2.20191,12000000.0
2009-06-18 02:22:00,2.20198,2.20198,2.20139,2.20152,7000000.0
2009-06-18 02:23:00,2.20168,2.2018,2.20164,2.2018,9000000.0
2009-06-18 02:24:00,2.20183,2.20212,2.20164,2.20212,8000000.0
2009-06-18 02:25:00,2.20234,2.20234,2.20198,2.20198,16000000.0
2009-06-18 02:26:00,2.20227,2.20246,2.20227,2.20238,20000000.0
2009-06-18 02:27:00,2.20257,2.20267,2.20238,2.20238,18000000.0
2009-06-18 02:28:00,2.20269,2.20269,2.20196,2.20196,10000000.0
2009-06-18 02:29:00,2.20149,2.20184,2.20149,2.20184,5000000.0
2009-06-18 02:30:00,2.20203,2.20244,2.20191,2.20244,10000000.0
2009-06-18 02:31:00,2.20183,2.20183,2.20137,2.20137,9000000.0
2009-06-18 02:32:00,2.20122,2.2015,2.20122,2.2015,15000000.0
2009-06-18 02:33:00,2.20175,2.20181,2.20159,2.20176,14000000.0
2009-06-18 02:34:00,2.20176,2.20226,2.20174,2.20226,9000000.0
2009-06-18 02:35:00,2.20155,2.20174,2.20155,2.20162,7000000.0
2009-06-18 02:36:00,2.20187,2.20197,2.20184,2.2019,11000000.0
2009-06-18 02:37:00,2.20174,2.20174,2.20134,2.20134,7000000.0
2009-06-18 02:38:00,2.20104,2.20163,2.20102,2.20163,7000000.0
2009-06-18 02:39:00,2.2014,2.2014,2.20104,2.20113,13000000.0
2009-06-18 02:40:00,2.20155,2.20177,2.20131,2.20177,11000000.0
2009-06-18 02:41:00,2.20187,2.20199,2.20161,2.20199,8000000.0
2009-06-18 02:42:00,2.20207,2.20221,2.20207,2.20211,10000000.0
2009-06-18 02:43:00,2.20254,2.20254,2.20209,2.20209,8000000.0
2009-06-18 02:44:00,2.202,2.20214,2.20193,2.20209,10000000.0
2009-06-18 02:45:00,2.20175,2.20189,2.20117,2.20189,10000000.0
2009-06-18 02:46:00,2.20217,2.20217,2.20194,2.20212,10000000.0
2009-06-18 02:47:00,2.20222,2.20271,2.202,2.20271,8000000.0
2009-06-18 02:48:00,2.20251,2.20312,2.20251,2.20311,11000000.0
2009-06-18 02:49:00,2.20347,2.20454,2.20347,2.20454,10000000.0
2009-06-18 02:50:00,2.20487,2.20487,2.20441,2.20441,5000000.0
2009-06-18 02:51:00,2.20432,2.20461,2.20419,2.20461,5000000.0
2009-06-18 02:52:00,2.20458,2.20476,2.20458,2.20476,8000000.0
2009-06-18 02:53:00,2.20465,2.20465,2.20417,2.20424,8000000.0
2009-06-18 02:54:00,2.20419,2.20476,2.20419,2.20476,7000000.0
2009-06-18 02:55:00,2.20471,2.20501,2.20451,2.20451,8000000.0
2009-06-18 02:56:00,2.20425,2.20425,2.20384,2.20406,7000000.0
2009-06-18 02:57:00,2.20387,2.20419,2.20381,2.204,8000000.0
2009-06-18 02:58:00,2.20371,2.20439,2.20371,2.20419,12000000.0
2009-06-18 02:59:00,2.20377,2.20472,2.20361,2.20472,19000000.0
2009-06-18 03:00:00,2.20442,2.20463,2.20431,2.20463,7000000.0
2009-06-18 03:01:00,2.20443,2.20456,2.20439,2.20441,10000000.0
2009-06-18 03:02:00,2.20379,2.20379,2.20336,2.20351,7000000.0
2009-06-18 03:03:00,2.20334,2.20354,2.20276,2.20276,11000000.0
2009-06-18 03:04:00,2.20275,2.20286,2.20271,2.20272,7000000.0
2009-06-18 03:05:00,2.20248,2.20271,2.2022,2.20223,10000000.0
2009-06-18 03:06:00,2.2022,2.20248,2.20201,2.20242,11000000.0
2009-06-18 03:07:00,2.20146,2.20165,2.20064,2.20106,10000000.0
2009-06-18 03:08:00,2.20058,2.20058,2.20013,2.20013,8000000.0
2009-06-18 03:09:00,2.20092,2.20182,2.20092,2.20182,10000000.0
2009-06-18 03:10:00,2.20185,2.20224,2.20185,2.20193,10000000.0
2009-06-18 03:11:00,2.20196,2.20196,2.20123,2.20148,8000000.0
2009-06-18 03:12:00,2.20167,2.20167,2.20126,2.20135,7000000.0
2009-06-18 03:13:00,2.20129,2.20147,2.20111,2.20114,10000000.0
2009-06-18 03:14:00,2.20131,2.20153,2.2012,2.20146,16000000.0
2009-06-18 03:15:00,2.20145,2.20186,2.201,2.20186,11000000.0
2009-06-18 03:16:00,2.20198,2.20201,2.20191,2.20193,5000000.0
2009-06-18 03:17:00,2.20177,2.20177,2.20139,2.20152,8000000.0
2009-06-18 03:18:00,2.20112,2.20161,2.20112,2.20154,6000000.0
2009-06-18 03:19:00,2.20135,2.20137,2.20126,2.20126,7000000.0
2009-06-18 03:20:00,2.20118,2.20131,2.20102,2.20131,7000000.0
2009-06-18 03:21:00,2.20113,2.20133,2.20113,2.20133,7000000.0
2009-06-18 03:22:00,2.20116,2.20116,2.19906,2.20091,8000000.0
2009-06-18 03:23:00,2.20132,2.2018,2.20132,2.2018,9000000.0
2009-06-18 03:24:00,2.20179,2.20179,2.20136,2.20136,7000000.0
2009-06-18 03:25:00,2.20134,2.20153,2.20123,2.20153,23000000.0
2009-06-18 03:26:00,2.20107,2.20162,2.20103,2.20162,9000000.0
2009-06-18 03:27:00,2.20116,2.20116,2.20075,2.20105,7000000.0
2009-06-18 03:28:00,2.20083,2.2011,2.20067,2.2011,7000000.0
2009-06-18 03:29:00,2.20134,2.20141,2.20111,2.20133,8000000.0
2009-06-18 03:30:00,2.20143,2.20198,2.20143,2.20169,10000000.0
2009-06-18 03:31:00,2.20191,2.20196,2.2015,2.2015,5000000.0
2009-06-18 03:32:00,2.2005,2.20076,2.20049,2.20076,10000000.0
2009-06-18 03:33:00,2.20102,2.20136,2.20102,2.20123,7000000.0
2009-06-18 03:34:00,2.20135,2.20209,2.20135,2.20191,11000000.0
2009-06-18 03:35:00,2.20256,2.20296,2.20212,2.20296,8000000.0
2009-06-18 03:36:00,2.20282,2.20345,2.20282,2.20322,8000000.0
2009-06-18 03:37:00,2.20307,2.20365,2.20307,2.20351,8000000.0
2009-06-18 03:38:00,2.20379,2.20379,2.20284,2.20284,8000000.0
2009-06-18 03:39:00,2.20306,2.20348,2.20288,2.20347,10000000.0
2009-06-18 03:40:00,2.20312,2.20312,2.20166,2.20166,10000000.0
2009-06-18 03:41:00,2.20148,2.20315,2.20148,2.20315,8000000.0
2009-06-18 03:42:00,2.20336,2.20362,2.20336,2.20345,7000000.0
2009-06-18 03:43:00,2.20357,2.20357,2.20277,2.20294,9000000.0
2009-06-18 03:44:00,2.20329,2.20332,2.20319,2.20322,9000000.0
2009-06-18 03:45:00,2.20292,2.20305,2.2028,2.2028,7000000.0
2009-06-18 03:46:00,2.20307,2.20325,2.20287,2.20287,8000000.0
2009-06-18 03:47:00,2.20324,2.20324,2.20284,2.20304,9000000.0
2009-06-18 03:48:00,2.20295,2.20313,2.20282,2.2031,10000000.0
2009-06-18 03:49:00,2.20345,2.20367,2.20345,2.20354,23000000.0
2009-06-18 03:50:00,2.20363,2.20392,2.20328,2.20392,7000000.0
2009-06-18 03:51:00,2.20375,2.20383,2.20371,2.20379,8000000.0
2009-06-18 03:52:00,2.20388,2.20388,2.20324,2.20345,9000000.0
2009-06-18 03:53:00,2.20267,2.20278,2.20261,2.20261,8000000.0
2009-06-18 03:54:00,2.20277,2.203,2.20267,2.203,9000000.0
2009-06-18 03:55:00,2.20263,2.20268,2.20246,2.20246,10000000.0
2009-06-18 03:56:00,2.20221,2.20238,2.20221,2.20235,12000000.0
2009-06-18 03:57:00,2.2027,2.2027,2.20207,2.20246,9000000.0
2009-06-18 03:58:00,2.20276,2.20288,2.20242,2.20244,8000000.0
2009-06-18 03:59:00,2.20249,2.20288,2.20249,2.20274,7000000.0
2009-06-18 04:00:00,2.20224,2.20231,2.2018,2.20197,18000000.0
2009-06-18 04:01:00,2.20189,2.20276,2.20189,2.20276,8000000.0
2009-06-18 04:02:00,2.20266,2.20295,2.20257,2.20269,25000000.0
2009-06-18 04:03:00,2.20287,2.20323,2.2026,2.20279,12000000.0
2009-06-18 04:04:00,2.20262,2.20262,2.20235,2.20245,9000000.0
2009-06-18 04:05:00,2.2025,2.20295,2.2025,2.20261,7000000.0
2009-06-18 04:06:00,2.20254,2.20276,2.20231,2.20231,11000000.0
2009-06-18 04:07:00,2.20209,2.20209,2.20194,2.20194,7000000.0
2009-06-18 04:08:00,2.20195,2.20228,2.20195,2.20228,10000000.0
2009-06-18 04:09:00,2.2028,2.20304,2.2028,2.20304,5000000.0
2009-06-18 04:10:00,2.20324,2.20381,2.20324,2.20381,9000000.0
2009-06-18 04:11:00,2.20399,2.20403,2.2039,2.2039,7000000.0
2009-06-18 04:12:00,2.20367,2.20367,2.2033,2.20337,6000000.0
2009-06-18 04:13:00,2.20322,2.20322,2.20249,2.20249,8000000.0
2009-06-18 04:14:00,2.20265,2.20342,2.20265,2.20342,7000000.0
2009-06-18 04:15:00,2.20324,2.20364,2.20324,2.20362,8000000.0
2009-06-18 04:16:00,2.20313,2.20313,2.20212,2.20212,8000000.0
2009-06-18 04:17:00,2.20208,2.20232,2.20199,2.20232,19000000.0
2009-06-18 04:18:00,2.20252,2.2027,2.20252,2.2027,8000000.0
2009-06-18 04:19:00,2.20256,2.20274,2.2023,2.20237,21000000.0
2009-06-18 04:20:00,2.20227,2.20241,2.20212,2.20223,11000000.0
2009-06-18 04:21:00,2.20231,2.20252,2.20231,2.20252,7000000.0
2009-06-18 04:22:00,2.20271,2.20303,2.20271,2.20298,8000000.0
2009-06-18 04:23:00,2.20332,2.20337,2.20316,2.20325,9000000.0
2009-06-18 04:24:00,2.20317,2.20326,2.2031,2.20326,12000000.0
2009-06-18 04:25:00,2.20335,2.20352,2.20335,2.20343,9000000.0
2009-06-18 04:26:00,2.20334,2.20334,2.20316,2.2032,8000000.0
2009-06-18 04:27:00,2.20317,2.20342,2.20317,2.20327,9000000.0
2009-06-18 04:28:00,2.20326,2.2033,2.20319,2.20328,14000000.0
2009-06-18 04:29:00,2.20335,2.20345,2.20334,2.20345,16000000.0
2009-06-18 04:30:00,2.20357,2.20375,2.20357,2.20375,25000000.0
2009-06-18 04:31:00,2.20389,2.20425,2.20389,2.20421,5000000.0
2009-06-18 04:32:00,2.20418,2.20418,2.2038,2.20388,12000000.0
2009-06-18 04:33:00,2.20394,2.20403,2.20394,2.20397,10000000.0
2009-06-18 04:34:00,2.204,2.20429,2.20398,2.20429,15000000.0
2009-06-18 04:35:00,2.20415,2.20431,2.20383,2.20383,9000000.0
2009-06-18 04:36:00,2.20381,2.20404,2.20369,2.20395,7000000.0
2009-06-18 04:37:00,2.2037,2.20375,2.20333,2.20333,7000000.0
2009-06-18 04:38:00,2.20359,2.204,2.20358,2.20358,10000000.0
2009-06-18 04:39:00,2.20338,2.20338,2.20306,2.20306,5000000.0
2009-06-18 04:40:00,2.20306,2.20306,2.20283,2.20291,11000000.0
2009-06-18 04:41:00,2.20281,2.20291,2.20266,2.20284,9000000.0
2009-06-18 04:42:00,2.20305,2.2032,2.20301,2.2032,11000000.0
2009-06-18 04:43:00,2.20323,2.20328,2.20317,2.20328,9000000.0
2009-06-18 04:44:00,2.20333,2.20353,2.20309,2.20309,8000000.0
2009-06-18 04:45:00,2.20317,2.20319,2.20281,2.20281,9000000.0
2009-06-18 04:46:00,2.20286,2.20309,2.2028,2.2028,7000000.0
2009-06-18 04:47:00,2.20285,2.20305,2.20275,2.20305,8000000.0
2009-06-18 04:48:00,2.20268,2.20293,2.20245,2.20293,7000000.0
2009-06-18 04:49:00,2.20306,2.20306,2.20294,2.20294,6000000.0
2009-06-18 04:50:00,2.20247,2.20247,2.20214,2.20214,7000000.0
2009-06-18 04:51:00,2.20213,2.20251,2.20213,2.20241,15000000.0
2009-06-18 04:52:00,2.20234,2.20254,2.20234,2.20254,9000000.0
2009-06-18 04:53:00,2.20236,2.20259,2.20235,2.20259,8000000.0
2009-06-18 04:54:00,2.20254,2.20269,2.20247,2.20269,11000000.0
2009-06-18 04:55:00,2.20289,2.20304,2.20289,2.20301,11000000.0
2009-06-18 04:56:00,2.20313,2.20319,2.20304,2.20304,12000000.0
2009-06-18 04:57:00,2.203,2.203,2.2028,2.2028,8000000.0
2009-06-18 04:58:00,2.20292,2.20323,2.20287,2.20299,9000000.0
2009-06-18 04:59:00,2.20294,2.20296,2.20289,2.20291,12000000.0
2009-06-18 05:00:00,2.20281,2.20281,2.20269,2.20279,9000000.0
2009-06-18 05:01:00,2.20284,2.2031,2.20276,2.2031,7000000.0
2009-06-18 05:02:00,2.20313,2.20314,2.20302,2.20304,7000000.0
2009-06-18 05:03:00,2.20348,2.20373,2.2034,2.20373,8000000.0
2009-06-18 05:04:00,2.20377,2.2038,2.20371,2.20371,9000000.0
2009-06-18 05:05:00,2.20373,2.20373,2.20343,2.20362,13000000.0
2009-06-18 05:06:00,2.20372,2.20372,2.20242,2.20242,8000000.0
2009-06-18 05:07:00,2.20278,2.20294,2.20132,2.20132,10000000.0
2009-06-18 05:08:00,2.20124,2.20185,2.20124,2.20185,6000000.0
2009-06-18 05:09:00,2.20219,2.20253,2.20211,2.20242,16000000.0
2009-06-18 05:10:00,2.20222,2.20284,2.20222,2.20284,12000000.0
2009-06-18 05:11:00,2.20305,2.20312,2.20294,2.20303,11000000.0
2009-06-18 05:12:00,2.20286,2.20286,2.20201,2.20201,16000000.0
2009-06-18 05:13:00,2.20197,2.202,2.20177,2.20177,9000000.0
2009-06-18 05:14:00,2.20155,2.20167,2.20152,2.20157,12000000.0
2009-06-18 05:15:00,2.20156,2.20156,2.20138,2.20146,8000000.0
2009-06-18 05:16:00,2.20158,2.20158,2.20135,2.20135,11000000.0
2009-06-18 05:17:00,2.20114,2.20124,2.20106,2.20119,9000000.0
2009-06-18 05:18:00,2.20113,2.20125,2.20102,2.20102,16000000.0
2009-06-18 05:19:00,2.20097,2.20119,2.20097,2.20107,9000000.0
2009-06-18 05:20:00,2.2018,2.20289,2.2018,2.20241,11000000.0
2009-06-18 05:21:00,2.20209,2.20209,2.20165,2.20165,15000000.0
2009-06-18 05:22:00,2.20163,2.20184,2.20163,2.20172,28000000.0
2009-06-18 05:23:00,2.2017,2.20207,2.2017,2.20176,26000000.0
2009-06-18 05:24:00,2.20157,2.20161,2.2015,2.2015,27000000.0
2009-06-18 05:25:00,2.20175,2.20175,2.20083,2.20083,47000000.0
2009-06-18 05:26:00,2.2009,2.20207,2.2009,2.20187,38000000.0
2009-06-18 05:27:00,2.20194,2.20194,2.20134,2.20134,7000000.0
2009-06-18 05:28:00,2.20138,2.20138,2.20129,2.20129,22000000.0
2009-06-18 05:29:00,2.20121,2.20193,2.20121,2.20156,11000000.0
2009-06-18 05:30:00,2.20177,2.20177,2.20129,2.20129,7000000.0
2009-06-18 05:31:00,2.20146,2.20255,2.20141,2.20255,10000000.0
2009-06-18 05:32:00,2.20268,2.20307,2.20232,2.20232,10000000.0
2009-06-18 05:33:00,2.20215,2.20215,2.20151,2.20151,8000000.0
2009-06-18 05:34:00,2.20139,2.20141,2.20134,2.20138,8000000.0
2009-06-18 05:35:00,2.20135,2.20164,2.20135,2.20164,10000000.0
2009-06-18 05:36:00,2.20163,2.20163,2.20143,2.20143,15000000.0
2009-06-18 05:37:00,2.20192,2.20218,2.20192,2.202,11000000.0
2009-06-18 05:38:00,2.20236,2.2024,2.20217,2.20217,11000000.0
2009-06-18 05:39:00,2.20231,2.20236,2.20184,2.20214,7000000.0
2009-06-18 05:40:00,2.20185,2.20257,2.20185,2.20257,5000000.0
2009-06-18 05:41:00,2.2029,2.20292,2.2027,2.2027,9000000.0
2009-06-18 05:42:00,2.20235,2.20235,2.20228,2.2023,16000000.0
2009-06-18 05:43:00,2.20234,2.20242,2.20227,2.20235,8000000.0
2009-06-18 05:44:00,2.20229,2.20319,2.20229,2.20319,9000000.0
2009-06-18 05:45:00,2.20335,2.20359,2.20334,2.20359,13000000.0
2009-06-18 05:46:00,2.20366,2.20366,2.20356,2.20356,10000000.0
2009-06-18 05:47:00,2.20367,2.20389,2.2036,2.20389,15000000.0
2009-06-18 05:48:00,2.20397,2.20397,2.20372,2.20372,11000000.0
2009-06-18 05:49:00,2.20362,2.20362,2.20342,2.20359,8000000.0
2009-06-18 05:50:00,2.20383,2.20383,2.20372,2.20379,13000000.0
2009-06-18 05:51:00,2.20394,2.20419,2.20394,2.20419,30000000.0
2009-06-18 05:52:00,2.20427,2.2043,2.20412,2.2043,15000000.0
2009-06-18 05:53:00,2.20359,2.20365,2.20341,2.20365,8000000.0
2009-06-18 05:54:00,2.20403,2.20403,2.20368,2.20368,16000000.0
2009-06-18 05:55:00,2.20361,2.20437,2.20361,2.20437,11000000.0
2009-06-18 05:56:00,2.20387,2.20388,2.20309,2.20344,33000000.0
2009-06-18 05:57:00,2.20425,2.20425,2.20414,2.2042,11000000.0
2009-06-18 05:58:00,2.20409,2.20409,2.20367,2.20395,19000000.0
2009-06-18 05:59:00,2.20429,2.20443,2.20429,2.20437,12000000.0
2009-06-18 06:00:00,2.20405,2.20415,2.20388,2.20388,25000000.0
2009-06-18 06:01:00,2.20386,2.2044,2.20386,2.20427,16000000.0
2009-06-18 06:02:00,2.20396,2.20396,2.20377,2.20379,13000000.0
2009-06-18 06:03:00,2.20371,2.20371,2.20298,2.2032,22000000.0
2009-06-18 06:04:00,2.20329,2.2035,2.20329,2.2035,11000000.0
2009-06-18 06:05:00,2.20348,2.20348,2.20296,2.20296,9000000.0
2009-06-18 06:06:00,2.20306,2.2034,2.20283,2.20283,8000000.0
2009-06-18 06:07:00,2.20298,2.20343,2.20298,2.20343,10000000.0
2009-06-18 06:08:00,2.20316,2.20316,2.20277,2.203,8000000.0
2009-06-18 06:09:00,2.20301,2.20306,2.20282,2.20282,10000000.0
2009-06-18 06:10:00,2.20285,2.20285,2.20272,2.20279,8000000.0
2009-06-18 06:11:00,2.20276,2.20279,2.20271,2.20279,7000000.0
2009-06-18 06:12:00,2.20293,2.20353,2.20293,2.20353,10000000.0
2009-06-18 06:13:00,2.20327,2.20327,2.2027,2.20319,15000000.0
2009-06-18 06:14:00,2.20326,2.20326,2.20308,2.2031,10000000.0
2009-06-18 06:15:00,2.20311,2.20315,2.20298,2.20315,18000000.0
2009-06-18 06:16:00,2.20312,2.20321,2.2031,2.20313,11000000.0
2009-06-18 06:17:00,2.20283,2.20295,2.20278,2.20295,7000000.0
2009-06-18 06:18:00,2.20337,2.20367,2.20337,2.20367,13000000.0
2009-06-18 06:19:00,2.20371,2.20391,2.20371,2.20377,12000000.0
2009-06-18 06:20:00,2.204,2.20401,2.20377,2.20377,18000000.0
2009-06-18 06:21:00,2.20422,2.20458,2.20419,2.20458,26000000.0
2009-06-18 06:22:00,2.20443,2.20448,2.20421,2.20421,10000000.0
2009-06-18 06:23:00,2.20391,2.2041,2.20391,2.2041,11000000.0
2009-06-18 06:24:00,2.20408,2.20409,2.20398,2.20405,11000000.0
2009-06-18 06:25:00,2.20437,2.20454,2.20437,2.20454,10000000.0
2009-06-18 06:26:00,2.20442,2.20458,2.2043,2.2043,7000000.0
2009-06-18 06:27:00,2.20426,2.20429,2.20402,2.20429,8000000.0
2009-06-18 06:28:00,2.20447,2.20457,2.20446,2.20447,7000000.0
2009-06-18 06:29:00,2.20458,2.20466,2.20457,2.20466,9000000.0
2009-06-18 06:30:00,2.20464,2.20464,2.20419,2.20419,11000000.0
2009-06-18 06:31:00,2.20403,2.20403,2.20377,2.20377,20000000.0
2009-06-18 06:32:00,2.20345,2.20411,2.20345,2.20363,31000000.0
2009-06-18 06:33:00,2.20413,2.2044,2.20413,2.2044,17000000.0
2009-06-18 06:34:00,2.20446,2.20454,2.20446,2.20448,9000000.0
2009-06-18 06:35:00,2.20406,2.20422,2.20406,2.2042,8000000.0
2009-06-18 06:36:00,2.20374,2.20374,2.20281,2.20281,10000000.0
2009-06-18 06:37:00,2.203,2.20328,2.20246,2.20246,7000000.0
2009-06-18 06:38:00,2.20279,2.204,2.20279,2.204,8000000.0
2009-06-18 06:39:00,2.20448,2.20448,2.2037,2.2037,12000000.0
2009-06-18 06:40:00,2.20389,2.20456,2.20389,2.20444,7000000.0
2009-06-18 06:41:00,2.20481,2.20481,2.204,2.204,7000000.0
2009-06-18 06:42:00,2.20422,2.20455,2.20422,2.20455,7000000.0
2009-06-18 06:43:00,2.20463,2.20488,2.20463,2.20478,9000000.0
2009-06-18 06:44:00,2.2045,2.20461,2.20396,2.20396,11000000.0
2009-06-18 06:45:00,2.20381,2.20398,2.20381,2.20397,8000000.0
2009-06-18 06:46:00,2.2044,2.2044,2.20424,2.2043,8000000.0
2009-06-18 06:47:00,2.20451,2.20451,2.20239,2.20432,8000000.0
2009-06-18 06:48:00,2.2039,2.20397,2.20385,2.20389,8000000.0
2009-06-18 06:49:00,2.20366,2.20458,2.20366,2.20458,9000000.0
2009-06-18 06:50:00,2.2041,2.20452,2.2041,2.20421,9000000.0
2009-06-18 06:51:00,2.20491,2.20522,2.20481,2.20485,11000000.0
2009-06-18 06:52:00,2.20499,2.2067,2.20499,2.2067,7000000.0
2009-06-18 06:53:00,2.20714,2.20828,2.20705,2.2081,8000000.0
2009-06-18 06:54:00,2.20745,2.20745,2.20672,2.20672,11000000.0
2009-06-18 06:55:00,2.20662,2.20674,2.20662,2.20674,8000000.0
2009-06-18 06:56:00,2.20671,2.20736,2.2067,2.20736,13000000.0
2009-06-18 06:57:00,2.20819,2.2085,2.20751,2.20751,18000000.0
2009-06-18 06:58:00,2.2088,2.20979,2.2088,2.20946,16000000.0
2009-06-18 06:59:00,2.20843,2.20881,2.20786,2.20834,11000000.0
2009-06-18 07:00:00,2.20888,2.2094,2.20888,2.20923,8000000.0
2009-06-18 07:01:00,2.20922,2.20975,2.20913,2.20957,14000000.0
2009-06-18 07:02:00,2.20968,2.20971,2.2094,2.20941,18000000.0
2009-06-18 07:03:00,2.2094,2.20961,2.2094,2.20955,8000000.0
2009-06-18 07:04:00,2.20952,2.20952,2.2089,2.2089,8000000.0
2009-06-18 07:05:00,2.20876,2.2088,2.20843,2.20843,10000000.0
2009-06-18 07:06:00,2.20841,2.20841,2.20782,2.20789,8000000.0
2009-06-18 07:07:00,2.20796,2.20803,2.20791,2.20791,15000000.0
2009-06-18 07:08:00,2.20807,2.20864,2.20807,2.2086,18000000.0
2009-06-18 07:09:00,2.20855,2.20866,2.20854,2.20854,8000000.0
2009-06-18 07:10:00,2.20849,2.2085,2.20835,2.20837,18000000.0
2009-06-18 07:11:00,2.2083,2.2083,2.20813,2.20814,11000000.0
2009-06-18 07:12:00,2.2076,2.2076,2.20731,2.20746,11000000.0
2009-06-18 07:13:00,2.20707,2.20813,2.20701,2.20813,9000000.0
2009-06-18 07:14:00,2.20783,2.20794,2.20779,2.20794,12000000.0
2009-06-18 07:15:00,2.20782,2.20791,2.20768,2.20791,7000000.0
2009-06-18 07:16:00,2.20813,2.20825,2.20809,2.20825,12000000.0
2009-06-18 07:17:00,2.20826,2.20857,2.20826,2.20839,15000000.0
2009-06-18 07:18:00,2.20837,2.20837,2.20784,2.20789,8000000.0
2009-06-18 07:19:00,2.20797,2.20843,2.20797,2.20843,7000000.0
2009-06-18 07:20:00,2.20758,2.20758,2.20666,2.20666,9000000.0
2009-06-18 07:21:00,2.20628,2.20719,2.20628,2.20719,10000000.0
2009-06-18 07:22:00,2.20768,2.20931,2.20768,2.20931,7000000.0
2009-06-18 07:23:00,2.20991,2.20991,2.20968,2.20968,11000000.0
2009-06-18 07:24:00,2.20961,2.20975,2.20959,2.20963,23000000.0
2009-06-18 07:25:00,2.20956,2.20995,2.20956,2.20985,28000000.0
2009-06-18 07:26:00,2.20977,2.20977,2.20892,2.20896,14000000.0
2009-06-18 07:27:00,2.20851,2.20851,2.20758,2.20795,20000000.0
2009-06-18 07:28:00,2.20751,2.21023,2.20713,2.21023,17000000.0
2009-06-18 07:29:00,2.20929,2.20978,2.20929,2.20957,27000000.0
2009-06-18 07:30:00,2.20917,2.2097,2.20917,2.2097,20000000.0
2009-06-18 07:31:00,2.21015,2.21015,2.20991,2.20991,7000000.0
2009-06-18 07:32:00,2.20939,2.20939,2.20908,2.20928,11000000.0
2009-06-18 07:33:00,2.20921,2.20937,2.20904,2.20904,22000000.0
2009-06-18 07:34:00,2.20887,2.20921,2.20884,2.20921,16000000.0
2009-06-18 07:35:00,2.20909,2.20933,2.20907,2.20916,15000000.0
2009-06-18 07:36:00,2.20897,2.20897,2.20831,2.20831,6000000.0
2009-06-18 07:37:00,2.20816,2.20816,2.20668,2.20668,12000000.0
2009-06-18 07:38:00,2.20659,2.20717,2.20659,2.20717,7000000.0
2009-06-18 07:39:00,2.2073,2.20756,2.20726,2.20739,14000000.0
2009-06-18 07:40:00,2.20753,2.20767,2.20748,2.20748,9000000.0
2009-06-18 07:41:00,2.20738,2.20738,2.20615,2.20615,24000000.0
2009-06-18 07:42:00,2.20424,2.20562,2.20424,2.20441,17000000.0
2009-06-18 07:43:00,2.20452,2.20577,2.20388,2.20577,22000000.0
2009-06-18 07:44:00,2.20655,2.20724,2.20655,2.20659,10000000.0
2009-06-18 07:45:00,2.20576,2.20576,2.20423,2.20452,15000000.0
2009-06-18 07:46:00,2.20513,2.20544,2.20513,2.20523,17000000.0
2009-06-18 07:47:00,2.20557,2.20569,2.20555,2.20557,15000000.0
2009-06-18 07:48:00,2.20541,2.20541,2.20494,2.20518,10000000.0
2009-06-18 07:49:00,2.20572,2.20635,2.20506,2.20506,20000000.0
2009-06-18 07:50:00,2.20488,2.20518,2.20488,2.20516,17000000.0
2009-06-18 07:51:00,2.20533,2.20598,2.20533,2.20554,15000000.0
2009-06-18 07:52:00,2.20548,2.20563,2.20472,2.20472,29000000.0
2009-06-18 07:53:00,2.20451,2.20506,2.20426,2.20506,13000000.0
2009-06-18 07:54:00,2.20521,2.20527,2.20503,2.20519,23000000.0
2009-06-18 07:55:00,2.20517,2.2052,2.20492,2.20503,27000000.0
2009-06-18 07:56:00,2.20461,2.20461,2.20406,2.20406,18000000.0
2009-06-18 07:57:00,2.20448,2.20475,2.20446,2.2045,20000000.0
2009-06-18 07:58:00,2.20456,2.20495,2.20432,2.20432,13000000.0
2009-06-18 07:59:00,2.20403,2.20403,2.20392,2.20393,23000000.0
2009-06-18 08:00:00,2.20385,2.20385,2.20345,2.20345,31000000.0
2009-06-18 08:01:00,2.20347,2.20358,2.20346,2.20358,13000000.0
2009-06-18 08:02:00,2.2038,2.20408,2.2038,2.20408,12000000.0
2009-06-18 08:03:00,2.20354,2.20358,2.20319,2.20358,20000000.0
2009-06-18 08:04:00,2.20293,2.20293,2.20222,2.20222,30000000.0
2009-06-18 08:05:00,2.20232,2.20232,2.20101,2.20101,9000000.0
2009-06-18 08:06:00,2.2006,2.20084,2.20047,2.20047,21000000.0
2009-06-18 08:07:00,2.20068,2.2012,2.20068,2.20092,15000000.0
2009-06-18 08:08:00,2.20108,2.20126,2.20099,2.20099,25000000.0
2009-06-18 08:09:00,2.20134,2.20135,2.20124,2.20135,23000000.0
2009-06-18 08:10:00,2.20173,2.20173,2.20128,2.20146,27000000.0
2009-06-18 08:11:00,2.20147,2.20186,2.20135,2.20186,18000000.0
2009-06-18 08:12:00,2.20202,2.20202,2.2017,2.20187,22000000.0
2009-06-18 08:13:00,2.20177,2.20209,2.20177,2.20194,18000000.0
2009-06-18 08:14:00,2.20195,2.20295,2.20195,2.20264,33000000.0
2009-06-18 08:15:00,2.20276,2.20313,2.2024,2.2024,21000000.0
2009-06-18 08:16:00,2.20159,2.20233,2.20159,2.20233,21000000.0
2009-06-18 08:17:00,2.20241,2.20327,2.20241,2.20251,19000000.0
2009-06-18 08:18:00,2.20138,2.20138,2.20072,2.20085,17000000.0
2009-06-18 08:19:00,2.201,2.20146,2.20089,2.20111,16000000.0
2009-06-18 08:20:00,2.20117,2.20125,2.20097,2.20125,13000000.0
2009-06-18 08:21:00,2.20101,2.20114,2.20074,2.2009,18000000.0
2009-06-18 08:22:00,2.20113,2.2016,2.20113,2.20159,26000000.0
2009-06-18 08:23:00,2.20147,2.20147,2.20023,2.20023,16000000.0
2009-06-18 08:24:00,2.20004,2.20046,2.20004,2.20046,28000000.0
2009-06-18 08:25:00,2.20028,2.20053,2.20008,2.20025,49000000.0
2009-06-18 08:26:00,2.19978,2.19996,2.19937,2.19996,14000000.0
2009-06-18 08:27:00,2.19941,2.19993,2.19882,2.19993,31000000.0
2009-06-18 08:28:00,2.2,2.20016,2.19914,2.19914,28000000.0
2009-06-18 08:29:00,2.1993,2.19999,2.1993,2.19991,32000000.0
2009-06-18 08:30:00,2.1996,2.19985,2.19947,2.19971,28000000.0
2009-06-18 08:31:00,2.19982,2.19982,2.1996,2.1996,40000000.0
2009-06-18 08:32:00,2.19938,2.19938,2.1986,2.19901,51000000.0
2009-06-18 08:33:00,2.19906,2.19923,2.19896,2.19911,48000000.0
2009-06-18 08:34:00,2.19893,2.19893,2.1985,2.1986,49000000.0
2009-06-18 08:35:00,2.19887,2.20019,2.19887,2.20019,39000000.0
2009-06-18 08:36:00,2.20014,2.20022,2.19975,2.19975,12000000.0
2009-06-18 08:37:00,2.19888,2.19912,2.19881,2.1991,25000000.0
2009-06-18 08:38:00,2.19885,2.19946,2.19885,2.19923,21000000.0
2009-06-18 08:39:00,2.19926,2.19954,2.19917,2.19954,23000000.0
2009-06-18 08:40:00,2.19972,2.20005,2.19972,2.19981,36000000.0
2009-06-18 08:41:00,2.2002,2.2002,2.1999,2.19995,30000000.0
2009-06-18 08:42:00,2.19966,2.19973,2.19955,2.19955,17000000.0
2009-06-18 08:43:00,2.19969,2.20001,2.19969,2.20001,23000000.0
2009-06-18 08:44:00,2.20052,2.20084,2.20052,2.20084,17000000.0
2009-06-18 08:45:00,2.20082,2.20094,2.20071,2.20071,37000000.0
2009-06-18 08:46:00,2.20079,2.20109,2.20079,2.20109,23000000.0
2009-06-18 08:47:00,2.2013,2.20154,2.2013,2.20154,25000000.0
2009-06-18 08:48:00,2.20124,2.20175,2.2011,2.20136,36000000.0
2009-06-18 08:49:00,2.20127,2.20136,2.19983,2.19983,27000000.0
2009-06-18 08:50:00,2.2002,2.20033,2.19992,2.19992,56000000.0
2009-06-18 08:51:00,2.19984,2.19984,2.19888,2.19888,32000000.0
2009-06-18 08:52:00,2.19858,2.19936,2.19858,2.19936,39000000.0
2009-06-18 08:53:00,2.1991,2.19962,2.19857,2.19962,63000000.0
2009-06-18 08:54:00,2.19923,2.19923,2.1987,2.19875,42000000.0
2009-06-18 08:55:00,2.19877,2.19878,2.1986,2.19869,55000000.0
2009-06-18 08:56:00,2.19882,2.19882,2.19847,2.19852,21000000.0
2009-06-18 08:57:00,2.19842,2.19895,2.19842,2.19876,23000000.0
2009-06-18 08:58:00,2.19872,2.19889,2.19872,2.1988,18000000.0
2009-06-18 08:59:00,2.19866,2.19866,2.1982,2.19855,12000000.0
2009-06-18 09:00:00,2.19842,2.19842,2.19792,2.19795,26000000.0
2009-06-18 09:01:00,2.19844,2.19912,2.19844,2.19856,19000000.0
2009-06-18 09:02:00,2.19781,2.19781,2.19671,2.19677,15000000.0
2009-06-18 09:03:00,2.19712,2.19764,2.19712,2.19764,16000000.0
2009-06-18 09:04:00,2.19703,2.19703,2.19667,2.19675,22000000.0
2009-06-18 09:05:00,2.1969,2.19756,2.1969,2.19756,11000000.0
2009-06-18 09:06:00,2.19817,2.19817,2.19758,2.1977,31000000.0
2009-06-18 09:07:00,2.19733,2.19751,2.19722,2.19727,33000000.0
2009-06-18 09:08:00,2.19703,2.19725,2.19697,2.1971,17000000.0
2009-06-18 09:09:00,2.19733,2.19735,2.19711,2.19735,37000000.0
2009-06-18 09:10:00,2.19712,2.19712,2.19672,2.19685,31000000.0
2009-06-18 09:11:00,2.19641,2.19701,2.19641,2.19701,26000000.0
2009-06-18 09:12:00,2.19693,2.1976,2.19693,2.1976,41000000.0
2009-06-18 09:13:00,2.19757,2.19796,2.19748,2.19748,61000000.0
2009-06-18 09:14:00,2.19725,2.19738,2.19707,2.19735,57000000.0
2009-06-18 09:15:00,2.19765,2.19795,2.19748,2.19748,33000000.0
2009-06-18 09:16:00,2.19675,2.19675,2.19639,2.19639,39000000.0
2009-06-18 09:17:00,2.19629,2.19629,2.19598,2.19611,40000000.0
2009-06-18 09:18:00,2.19669,2.19669,2.19632,2.19643,68000000.0
2009-06-18 09:19:00,2.19627,2.19628,2.19576,2.19582,52000000.0
2009-06-18 09:20:00,2.19478,2.19525,2.19456,2.19488,37000000.0
2009-06-18 09:21:00,2.19442,2.19442,2.1941,2.19412,61000000.0
2009-06-18 09:22:00,2.19395,2.19398,2.19257,2.19257,63000000.0
2009-06-18 09:23:00,2.19181,2.19333,2.19181,2.19318,65000000.0
2009-06-18 09:24:00,2.19294,2.19326,2.19286,2.19326,47000000.0
2009-06-18 09:25:00,2.19287,2.19287,2.19217,2.19217,32000000.0
2009-06-18 09:26:00,2.19189,2.19195,2.19183,2.19194,29000000.0
2009-06-18 09:27:00,2.19209,2.19365,2.19209,2.19349,55000000.0
2009-06-18 09:28:00,2.1942,2.19484,2.19375,2.19484,46000000.0
2009-06-18 09:29:00,2.19467,2.19469,2.19442,2.19469,32000000.0
2009-06-18 09:30:00,2.19504,2.19564,2.19504,2.19516,24000000.0
2009-06-18 09:31:00,2.19518,2.19518,2.19348,2.19348,18000000.0
2009-06-18 09:32:00,2.19246,2.19277,2.19246,2.19271,35000000.0
2009-06-18 09:33:00,2.19256,2.19376,2.19256,2.19376,43000000.0
2009-06-18 09:34:00,2.19497,2.19546,2.19497,2.19546,31000000.0
2009-06-18 09:35:00,2.19537,2.19636,2.19534,2.19636,47000000.0
2009-06-18 09:36:00,2.19596,2.19654,2.19596,2.19654,34000000.0
2009-06-18 09:37:00,2.19668,2.19704,2.19668,2.19695,49000000.0
2009-06-18 09:38:00,2.19743,2.19758,2.19698,2.19707,37000000.0
2009-06-18 09:39:00,2.19712,2.19736,2.19706,2.19736,61000000.0
2009-06-18 09:40:00,2.19692,2.19735,2.19692,2.19695,46000000.0
2009-06-18 09:41:00,2.19672,2.19679,2.19641,2.19679,33000000.0
2009-06-18 09:42:00,2.19633,2.19633,2.19589,2.19619,60000000.0
2009-06-18 09:43:00,2.19613,2.19651,2.19594,2.19616,66000000.0
2009-06-18 09:44:00,2.19656,2.19706,2.19597,2.19605,21000000.0
2009-06-18 09:45:00,2.19577,2.19606,2.19577,2.19599,22000000.0
2009-06-18 09:46:00,2.19581,2.19609,2.19567,2.19567,30000000.0
2009-06-18 09:47:00,2.19568,2.1958,2.19568,2.19574,24000000.0
2009-06-18 09:48:00,2.19602,2.19626,2.19556,2.19556,34000000.0
2009-06-18 09:49:00,2.19525,2.19543,2.19514,2.19521,26000000.0
2009-06-18 09:50:00,2.19486,2.19539,2.19486,2.19539,34000000.0
2009-06-18 09:51:00,2.1958,2.19584,2.19553,2.19584,56000000.0
2009-06-18 09:52:00,2.19599,2.19663,2.19599,2.19663,38000000.0
2009-06-18 09:53:00,2.19663,2.19711,2.19663,2.19711,32000000.0
2009-06-18 09:54:00,2.19697,2.19697,2.19582,2.19582,36000000.0
2009-06-18 09:55:00,2.19583,2.19583,2.19552,2.19572,38000000.0
2009-06-18 09:56:00,2.1956,2.19621,2.1956,2.19621,38000000.0
2009-06-18 09:57:00,2.19644,2.19677,2.19644,2.19658,30000000.0
2009-06-18 09:58:00,2.19671,2.19694,2.19658,2.19682,52000000.0
2009-06-18 09:59:00,2.19616,2.19633,2.19587,2.19591,32000000.0
2009-06-18 10:00:00,2.1956,2.19652,2.19534,2.19534,39000000.0
2009-06-18 10:01:00,2.1951,2.1951,2.19457,2.19462,44000000.0
2009-06-18 10:02:00,2.19518,2.19545,2.19518,2.19518,34000000.0
2009-06-18 10:03:00,2.1951,2.1951,2.19443,2.19443,47000000.0
2009-06-18 10:04:00,2.19474,2.19528,2.19472,2.19528,32000000.0
2009-06-18 10:05:00,2.1951,2.1951,2.19465,2.19465,32000000.0
2009-06-18 10:06:00,2.19475,2.19479,2.19453,2.19471,42000000.0
2009-06-18 10:07:00,2.19488,2.19501,2.19474,2.19476,51000000.0
2009-06-18 10:08:00,2.19465,2.19473,2.19437,2.19437,54000000.0
2009-06-18 10:09:00,2.19461,2.19549,2.19461,2.19549,53000000.0
2009-06-18 10:10:00,2.19524,2.1957,2.19521,2.19544,72000000.0
2009-06-18 10:11:00,2.19531,2.19572,2.1953,2.19546,61000000.0
2009-06-18 10:12:00,2.19485,2.19486,2.19424,2.19424,65000000.0
2009-06-18 10:13:00,2.1944,2.1944,2.19388,2.19388,56000000.0
2009-06-18 10:14:00,2.19397,2.1944,2.19397,2.1944,49000000.0
2009-06-18 10:15:00,2.19408,2.19408,2.19358,2.19376,46000000.0
2009-06-18 10:16:00,2.19369,2.19369,2.19289,2.19343,33000000.0
2009-06-18 10:17:00,2.19389,2.19395,2.19388,2.19395,37000000.0
2009-06-18 10:18:00,2.19408,2.19455,2.19408,2.19455,50000000.0
2009-06-18 10:19:00,2.19482,2.19521,2.19482,2.19521,59000000.0
2009-06-18 10:20:00,2.19484,2.19484,2.19449,2.19449,41000000.0
2009-06-18 10:21:00,2.19526,2.19576,2.19517,2.1957,44000000.0
2009-06-18 10:22:00,2.19579,2.19581,2.19565,2.19566,47000000.0
2009-06-18 10:23:00,2.196,2.19626,2.19574,2.19626,58000000.0
2009-06-18 10:24:00,2.1961,2.1961,2.19544,2.19544,43000000.0
2009-06-18 10:25:00,2.19499,2.19536,2.19499,2.19511,60000000.0
2009-06-18 10:26:00,2.19506,2.1952,2.19458,2.19458,64000000.0
2009-06-18 10:27:00,2.19486,2.19508,2.19481,2.19481,54000000.0
2009-06-18 10:28:00,2.19481,2.19493,2.19456,2.19493,62000000.0
2009-06-18 10:29:00,2.19499,2.195,2.19438,2.19462,61000000.0
2009-06-18 10:30:00,2.19583,2.19754,2.19583,2.19754,36000000.0
2009-06-18 10:31:00,2.19759,2.19923,2.19759,2.19799,39000000.0
2009-06-18 10:32:00,2.1979,2.19886,2.19771,2.19886,44000000.0
2009-06-18 10:33:00,2.1992,2.1992,2.19826,2.19826,18000000.0
2009-06-18 10:34:00,2.19916,2.19973,2.19902,2.19902,20000000.0
2009-06-18 10:35:00,2.19909,2.19948,2.19873,2.19873,23000000.0
2009-06-18 10:36:00,2.19886,2.19934,2.19881,2.19934,32000000.0
2009-06-18 10:37:00,2.19905,2.19907,2.19892,2.19892,30000000.0
2009-06-18 10:38:00,2.19929,2.20024,2.19929,2.20024,26000000.0
2009-06-18 10:39:00,2.20035,2.20035,2.19946,2.19966,29000000.0
2009-06-18 10:40:00,2.1996,2.1996,2.19917,2.19917,19000000.0
2009-06-18 10:41:00,2.19926,2.19926,2.19877,2.19914,29000000.0
2009-06-18 10:42:00,2.19943,2.20002,2.19943,2.19997,38000000.0
2009-06-18 10:43:00,2.19975,2.19975,2.19912,2.19912,27000000.0
2009-06-18 10:44:00,2.19934,2.19938,2.19912,2.19936,26000000.0
2009-06-18 10:45:00,2.19952,2.19956,2.1991,2.1991,27000000.0
2009-06-18 10:46:00,2.19907,2.19908,2.19877,2.19908,35000000.0
2009-06-18 10:47:00,2.19874,2.199,2.19872,2.19872,23000000.0
2009-06-18 10:48:00,2.19885,2.19926,2.19863,2.19898,44000000.0
2009-06-18 10:49:00,2.1987,2.1987,2.19784,2.19791,36000000.0
2009-06-18 10:50:00,2.19741,2.19777,2.19741,2.19741,47000000.0
2009-06-18 10:51:00,2.1982,2.19843,2.19795,2.19795,45000000.0
2009-06-18 10:52:00,2.19784,2.19798,2.19766,2.19788,33000000.0
2009-06-18 10:53:00,2.19791,2.1984,2.19791,2.19827,46000000.0
2009-06-18 10:54:00,2.19811,2.19811,2.19777,2.19803,35000000.0
2009-06-18 10:55:00,2.19806,2.19823,2.19795,2.19795,37000000.0
2009-06-18 10:56:00,2.19816,2.19859,2.19721,2.19859,33000000.0
2009-06-18 10:57:00,2.19846,2.19886,2.19771,2.19771,33000000.0
2009-06-18 10:58:00,2.19754,2.19754,2.19719,2.19719,26000000.0
2009-06-18 10:59:00,2.19713,2.19713,2.19671,2.19677,47000000.0
2009-06-18 11:00:00,2.19659,2.19671,2.19649,2.19669,39000000.0
2009-06-18 11:01:00,2.19668,2.19744,2.19668,2.19726,45000000.0
2009-06-18 11:02:00,2.19712,2.19712,2.19679,2.19699,17000000.0
2009-06-18 11:03:00,2.19735,2.19755,2.19715,2.19755,37000000.0
2009-06-18 11:04:00,2.19776,2.1979,2.19773,2.19778,40000000.0
2009-06-18 11:05:00,2.19769,2.19791,2.19763,2.19763,18000000.0
2009-06-18 11:06:00,2.19767,2.198,2.19767,2.19767,19000000.0
2009-06-18 11:07:00,2.19739,2.19781,2.19739,2.19774,30000000.0
2009-06-18 11:08:00,2.19734,2.19788,2.19734,2.19775,30000000.0
2009-06-18 11:09:00,2.1975,2.1975,2.19707,2.19708,45000000.0
2009-06-18 11:10:00,2.19706,2.19718,2.19673,2.19673,35000000.0
2009-06-18 11:11:00,2.1958,2.1958,2.1953,2.19574,46000000.0
2009-06-18 11:12:00,2.19544,2.19546,2.1952,2.19531,55000000.0
2009-06-18 11:13:00,2.19534,2.19555,2.1952,2.19553,59000000.0
2009-06-18 11:14:00,2.19563,2.19591,2.19563,2.19588,41000000.0
2009-06-18 11:15:00,2.19574,2.19574,2.19531,2.19531,34000000.0
2009-06-18 11:16:00,2.19513,2.19618,2.19497,2.19618,20000000.0
2009-06-18 11:17:00,2.19593,2.19649,2.19574,2.19639,57000000.0
2009-06-18 11:18:00,2.19716,2.19734,2.19693,2.19697,44000000.0
2009-06-18 11:19:00,2.19705,2.19737,2.19693,2.19737,63000000.0
2009-06-18 11:20:00,2.19752,2.19765,2.19713,2.19713,43000000.0
2009-06-18 11:21:00,2.19724,2.19764,2.19677,2.19764,34000000.0
2009-06-18 11:22:00,2.19837,2.1994,2.19828,2.19924,56000000.0
2009-06-18 11:23:00,2.19947,2.19967,2.19945,2.19945,43000000.0
2009-06-18 11:24:00,2.19947,2.19961,2.19868,2.19868,53000000.0
2009-06-18 11:25:00,2.19926,2.19976,2.19926,2.19953,29000000.0
2009-06-18 11:26:00,2.19868,2.1994,2.19868,2.19889,41000000.0
2009-06-18 11:27:00,2.1991,2.1991,2.19705,2.19705,34000000.0
2009-06-18 11:28:00,2.19664,2.19733,2.19624,2.19722,36000000.0
2009-06-18 11:29:00,2.19687,2.19694,2.19644,2.19644,43000000.0
2009-06-18 11:30:00,2.19662,2.19709,2.19662,2.19709,24000000.0
2009-06-18 11:31:00,2.19712,2.19732,2.19665,2.19665,34000000.0
2009-06-18 11:32:00,2.19661,2.1967,2.19646,2.19646,46000000.0
2009-06-18 11:33:00,2.19621,2.19623,2.19612,2.19615,41000000.0
2009-06-18 11:34:00,2.19614,2.19639,2.196,2.19614,28000000.0
2009-06-18 11:35:00,2.19624,2.19689,2.19624,2.19688,44000000.0
2009-06-18 11:36:00,2.19715,2.19745,2.19714,2.19745,48000000.0
2009-06-18 11:37:00,2.19741,2.19791,2.19741,2.19773,50000000.0
2009-06-18 11:38:00,2.19777,2.19875,2.19777,2.19875,37000000.0
2009-06-18 11:39:00,2.19874,2.19921,2.19874,2.19921,52000000.0
2009-06-18 11:40:00,2.19889,2.19912,2.19873,2.19896,27000000.0
2009-06-18 11:41:00,2.19907,2.19932,2.19907,2.19908,49000000.0
2009-06-18 11:42:00,2.19904,2.19904,2.19864,2.19875,22000000.0
2009-06-18 11:43:00,2.19905,2.19905,2.19825,2.19825,45000000.0
2009-06-18 11:44:00,2.19822,2.19829,2.19799,2.19813,42000000.0
2009-06-18 11:45:00,2.19806,2.19995,2.19806,2.19995,41000000.0
2009-06-18 11:46:00,2.20024,2.20048,2.20024,2.20036,38000000.0
2009-06-18 11:47:00,2.19997,2.20002,2.1998,2.19981,22000000.0
2009-06-18 11:48:00,2.19961,2.1997,2.19946,2.19967,27000000.0
2009-06-18 11:49:00,2.1997,2.19977,2.19966,2.19976,41000000.0
2009-06-18 11:50:00,2.19941,2.19941,2.19861,2.19861,44000000.0
2009-06-18 11:51:00,2.19865,2.1995,2.19865,2.19871,37000000.0
2009-06-18 11:52:00,2.19813,2.19814,2.19781,2.19812,37000000.0
2009-06-18 11:53:00,2.19837,2.19837,2.19756,2.19811,33000000.0
2009-06-18 11:54:00,2.19778,2.19848,2.19778,2.19848,37000000.0
2009-06-18 11:55:00,2.19861,2.19861,2.19812,2.19853,38000000.0
2009-06-18 11:56:00,2.19879,2.19879,2.19833,2.19857,51000000.0
2009-06-18 11:57:00,2.19833,2.19887,2.19833,2.19887,29000000.0
2009-06-18 11:58:00,2.19856,2.19862,2.19812,2.19812,31000000.0
2009-06-18 11:59:00,2.19833,2.19908,2.19822,2.19908,51000000.0
2009-06-18 12:00:00,2.19839,2.19839,2.19784,2.19798,23000000.0
2009-06-18 12:01:00,2.1978,2.19815,2.1978,2.19808,24000000.0
2009-06-18 12:02:00,2.19809,2.19811,2.19794,2.19804,34000000.0
2009-06-18 12:03:00,2.19766,2.19766,2.19739,2.19739,36000000.0
2009-06-18 12:04:00,2.19726,2.19726,2.19655,2.19655,33000000.0
2009-06-18 12:05:00,2.19645,2.19674,2.19592,2.19634,26000000.0
2009-06-18 12:06:00,2.19637,2.19662,2.19637,2.19655,15000000.0
2009-06-18 12:07:00,2.19675,2.19692,2.19673,2.19673,23000000.0
2009-06-18 12:08:00,2.19716,2.19716,2.19681,2.19711,37000000.0
2009-06-18 12:09:00,2.19697,2.19767,2.19696,2.19767,11000000.0
2009-06-18 12:10:00,2.1977,2.19787,2.19766,2.19787,25000000.0
2009-06-18 12:11:00,2.19776,2.19776,2.19749,2.19749,33000000.0
2009-06-18 12:12:00,2.19785,2.19785,2.197,2.19756,31000000.0
2009-06-18 12:13:00,2.19794,2.19794,2.19614,2.19614,24000000.0
2009-06-18 12:14:00,2.1966,2.19686,2.19647,2.19647,36000000.0
2009-06-18 12:15:00,2.1961,2.1965,2.1961,2.1965,29000000.0
2009-06-18 12:16:00,2.19652,2.19652,2.19591,2.19591,30000000.0
2009-06-18 12:17:00,2.19601,2.19638,2.19601,2.19638,41000000.0
2009-06-18 12:18:00,2.19645,2.1969,2.19645,2.19655,43000000.0
2009-06-18 12:19:00,2.19655,2.1969,2.19655,2.19688,37000000.0
2009-06-18 12:20:00,2.19695,2.19774,2.19684,2.19684,40000000.0
2009-06-18 12:21:00,2.19697,2.197,2.19672,2.19695,61000000.0
2009-06-18 12:22:00,2.19776,2.19827,2.19764,2.19818,24000000.0
2009-06-18 12:23:00,2.19853,2.19911,2.19853,2.19911,23000000.0
2009-06-18 12:24:00,2.19898,2.19898,2.19792,2.19792,30000000.0
2009-06-18 12:25:00,2.19767,2.19778,2.19761,2.19761,22000000.0
2009-06-18 12:26:00,2.19758,2.19758,2.1972,2.19722,32000000.0
2009-06-18 12:27:00,2.19732,2.19751,2.19732,2.1974,25000000.0
2009-06-18 12:28:00,2.19695,2.19701,2.19673,2.19673,58000000.0
2009-06-18 12:29:00,2.19647,2.19647,2.19448,2.19448,71000000.0
2009-06-18 12:30:00,2.19618,2.19618,2.1942,2.1959,47000000.0
2009-06-18 12:31:00,2.1958,2.19587,2.19567,2.19573,55000000.0
2009-06-18 12:32:00,2.19565,2.19565,2.19557,2.19557,32000000.0
2009-06-18 12:33:00,2.19569,2.19579,2.19564,2.19565,40000000.0
2009-06-18 12:34:00,2.19574,2.19581,2.19565,2.19565,14000000.0
2009-06-18 12:35:00,2.19559,2.19584,2.19507,2.19507,20000000.0
2009-06-18 12:36:00,2.1952,2.1952,2.19481,2.19481,36000000.0
2009-06-18 12:37:00,2.1948,2.1955,2.1948,2.19543,22000000.0
2009-06-18 12:38:00,2.19547,2.19547,2.19531,2.19534,12000000.0
2009-06-18 12:39:00,2.19499,2.19538,2.19499,2.19522,20000000.0
2009-06-18 12:40:00,2.19533,2.19571,2.19533,2.19549,16000000.0
2009-06-18 12:41:00,2.19547,2.19547,2.19492,2.19492,10000000.0
2009-06-18 12:42:00,2.19479,2.19533,2.19479,2.19533,26000000.0
2009-06-18 12:43:00,2.19501,2.19501,2.19486,2.19494,9000000.0
2009-06-18 12:44:00,2.19504,2.19509,2.19502,2.19508,21000000.0
2009-06-18 12:45:00,2.19503,2.19503,2.19461,2.19461,30000000.0
2009-06-18 12:46:00,2.19453,2.19544,2.19453,2.19543,41000000.0
2009-06-18 12:47:00,2.19553,2.19575,2.19511,2.19511,26000000.0
2009-06-18 12:48:00,2.195,2.19553,2.195,2.19539,27000000.0
2009-06-18 12:49:00,2.19542,2.19543,2.19502,2.19502,36000000.0
2009-06-18 12:50:00,2.19549,2.19589,2.19549,2.19561,34000000.0
2009-06-18 12:51:00,2.19562,2.19606,2.19553,2.19606,25000000.0
2009-06-18 12:52:00,2.1962,2.19621,2.19587,2.19601,26000000.0
2009-06-18 12:53:00,2.19608,2.19608,2.19573,2.19605,16000000.0
2009-06-18 12:54:00,2.19626,2.1964,2.19618,2.19618,28000000.0
2009-06-18 12:55:00,2.19669,2.19677,2.19655,2.19668,29000000.0
2009-06-18 12:56:00,2.19683,2.19707,2.19681,2.19681,30000000.0
2009-06-18 12:57:00,2.19634,2.19669,2.19632,2.19633,26000000.0
2009-06-18 12:58:00,2.19633,2.19701,2.19633,2.19701,14000000.0
2009-06-18 12:59:00,2.19746,2.1975,2.19723,2.19741,32000000.0
2009-06-18 13:00:00,2.19706,2.19736,2.19662,2.19662,20000000.0
2009-06-18 13:01:00,2.19606,2.19606,2.19566,2.19566,31000000.0
2009-06-18 13:02:00,2.19549,2.19549,2.19538,2.19541,12000000.0
2009-06-18 13:03:00,2.19568,2.19568,2.19514,2.1952,21000000.0
2009-06-18 13:04:00,2.19583,2.19615,2.19583,2.19589,7000000.0
2009-06-18 13:05:00,2.19563,2.19565,2.19525,2.19543,17000000.0
2009-06-18 13:06:00,2.19546,2.19555,2.19541,2.19552,22000000.0
2009-06-18 13:07:00,2.19544,2.19548,2.19506,2.19506,17000000.0
2009-06-18 13:08:00,2.1945,2.19492,2.1945,2.19492,37000000.0
2009-06-18 13:09:00,2.19484,2.19532,2.19479,2.19492,33000000.0
2009-06-18 13:10:00,2.19488,2.19488,2.19461,2.19467,32000000.0
2009-06-18 13:11:00,2.19471,2.19476,2.19469,2.19469,21000000.0
2009-06-18 13:12:00,2.1948,2.19499,2.19477,2.19499,7000000.0
2009-06-18 13:13:00,2.1946,2.1946,2.19295,2.19309,11000000.0
2009-06-18 13:14:00,2.19288,2.19324,2.19276,2.19324,33000000.0
2009-06-18 13:15:00,2.1928,2.19288,2.19263,2.19288,25000000.0
2009-06-18 13:16:00,2.19251,2.19251,2.19184,2.19184,20000000.0
2009-06-18 13:17:00,2.19162,2.19228,2.19157,2.19228,19000000.0
2009-06-18 13:18:00,2.19232,2.19272,2.19188,2.19247,41000000.0
2009-06-18 13:19:00,2.19269,2.19269,2.19166,2.19166,36000000.0
2009-06-18 13:20:00,2.19221,2.19244,2.19221,2.19226,36000000.0
2009-06-18 13:21:00,2.1923,2.19262,2.19219,2.19219,54000000.0
2009-06-18 13:22:00,2.19219,2.19225,2.19213,2.19222,41000000.0
2009-06-18 13:23:00,2.1922,2.1923,2.19219,2.1923,11000000.0
2009-06-18 13:24:00,2.19236,2.19293,2.19236,2.19267,23000000.0
2009-06-18 13:25:00,2.19283,2.19299,2.19275,2.19299,25000000.0
2009-06-18 13:26:00,2.19272,2.19289,2.19272,2.19287,20000000.0
2009-06-18 13:27:00,2.19344,2.19455,2.19344,2.19455,32000000.0
2009-06-18 13:28:00,2.19464,2.19466,2.19431,2.19464,26000000.0
2009-06-18 13:29:00,2.19462,2.19462,2.19383,2.19383,25000000.0
2009-06-18 13:30:00,2.19322,2.19322,2.19247,2.19247,16000000.0
2009-06-18 13:31:00,2.19228,2.19304,2.19222,2.19304,21000000.0
2009-06-18 13:32:00,2.19301,2.19301,2.19203,2.19203,28000000.0
2009-06-18 13:33:00,2.19201,2.19201,2.19095,2.19112,18000000.0
2009-06-18 13:34:00,2.19119,2.1913,2.19106,2.19121,35000000.0
2009-06-18 13:35:00,2.19138,2.19146,2.19102,2.19146,10000000.0
2009-06-18 13:36:00,2.19151,2.19173,2.19143,2.19157,40000000.0
2009-06-18 13:37:00,2.19163,2.19182,2.19152,2.19152,22000000.0
2009-06-18 13:38:00,2.19156,2.19238,2.19156,2.19222,39000000.0
2009-06-18 13:39:00,2.19247,2.19247,2.19217,2.1922,32000000.0
2009-06-18 13:40:00,2.19254,2.19259,2.19237,2.1924,35000000.0
2009-06-18 13:41:00,2.19219,2.19242,2.19193,2.19242,27000000.0
2009-06-18 13:42:00,2.19252,2.19287,2.19252,2.19287,32000000.0
2009-06-18 13:43:00,2.19303,2.19319,2.19288,2.19319,26000000.0
2009-06-18 13:44:00,2.19323,2.19345,2.19295,2.19302,25000000.0
2009-06-18 13:45:00,2.19291,2.19291,2.19276,2.1929,21000000.0
2009-06-18 13:46:00,2.1928,2.19312,2.19276,2.19312,13000000.0
2009-06-18 13:47:00,2.19329,2.19349,2.19328,2.19328,22000000.0
2009-06-18 13:48:00,2.19357,2.19385,2.19357,2.19385,21000000.0
2009-06-18 13:49:00,2.194,2.19405,2.1939,2.19405,24000000.0
2009-06-18 13:50:00,2.19406,2.19463,2.19403,2.19463,27000000.0
2009-06-18 13:51:00,2.19486,2.19522,2.1948,2.19522,27000000.0
2009-06-18 13:52:00,2.1959,2.1959,2.19509,2.19509,31000000.0
2009-06-18 13:53:00,2.19534,2.19591,2.19534,2.19539,31000000.0
2009-06-18 13:54:00,2.19552,2.19555,2.19525,2.19548,28000000.0
2009-06-18 13:55:00,2.19511,2.19527,2.19487,2.19487,33000000.0
2009-06-18 13:56:00,2.19468,2.19468,2.19444,2.19459,23000000.0
2009-06-18 13:57:00,2.19468,2.19468,2.1942,2.19463,19000000.0
2009-06-18 13:58:00,2.19467,2.19502,2.19453,2.19457,30000000.0
2009-06-18 13:59:00,2.19442,2.19442,2.1938,2.1938,39000000.0
2009-06-18 14:00:00,2.19326,2.19326,2.19289,2.19302,30000000.0
2009-06-18 14:01:00,2.19318,2.19368,2.19318,2.1935,16000000.0
2009-06-18 14:02:00,2.1938,2.1938,2.1935,2.19367,34000000.0
2009-06-18 14:03:00,2.1936,2.19386,2.19343,2.19386,24000000.0
2009-06-18 14:04:00,2.19357,2.19369,2.19314,2.19326,20000000.0
2009-06-18 14:05:00,2.1928,2.1928,2.1924,2.19246,31000000.0
2009-06-18 14:06:00,2.19226,2.19228,2.19205,2.1921,28000000.0
2009-06-18 14:07:00,2.19231,2.19241,2.19219,2.19241,32000000.0
2009-06-18 14:08:00,2.19251,2.19257,2.19246,2.19257,22000000.0
2009-06-18 14:09:00,2.19261,2.19261,2.1916,2.19182,15000000.0
2009-06-18 14:10:00,2.19185,2.19238,2.19185,2.19238,24000000.0
2009-06-18 14:11:00,2.1927,2.19279,2.19265,2.19274,22000000.0
2009-06-18 14:12:00,2.19281,2.19289,2.19274,2.19289,17000000.0
2009-06-18 14:13:00,2.19265,2.19265,2.19124,2.19124,19000000.0
2009-06-18 14:14:00,2.19153,2.19208,2.19153,2.19172,22000000.0
2009-06-18 14:15:00,2.19162,2.19165,2.19115,2.19136,26000000.0
2009-06-18 14:16:00,2.19139,2.19139,2.19082,2.19107,10000000.0
2009-06-18 14:17:00,2.19092,2.19092,2.19054,2.19082,8000000.0
2009-06-18 14:18:00,2.19132,2.19132,2.19099,2.1911,13000000.0
2009-06-18 14:19:00,2.19127,2.19133,2.19088,2.191,29000000.0
2009-06-18 14:20:00,2.19138,2.19138,2.19073,2.19073,15000000.0
2009-06-18 14:21:00,2.19095,2.19143,2.19095,2.19143,18000000.0
2009-06-18 14:22:00,2.19123,2.19175,2.19123,2.19175,10000000.0
2009-06-18 14:23:00,2.19184,2.19193,2.19183,2.19187,24000000.0
2009-06-18 14:24:00,2.19217,2.19297,2.19217,2.19294,17000000.0
2009-06-18 14:25:00,2.19297,2.19366,2.19297,2.19348,31000000.0
2009-06-18 14:26:00,2.19375,2.19566,2.19375,2.19534,14000000.0
2009-06-18 14:27:00,2.19515,2.19575,2.19481,2.19575,14000000.0
2009-06-18 14:28:00,2.19575,2.1963,2.19575,2.1963,9000000.0
2009-06-18 14:29:00,2.1963,2.19645,2.19562,2.19562,7000000.0
2009-06-18 14:30:00,2.19647,2.19647,2.19515,2.19593,17000000.0
2009-06-18 14:31:00,2.19573,2.19573,2.19215,2.19215,21000000.0
2009-06-18 14:32:00,2.19203,2.19264,2.19193,2.19264,8000000.0
2009-06-18 14:33:00,2.19328,2.1937,2.19328,2.19338,10000000.0
2009-06-18 14:34:00,2.19301,2.19335,2.1926,2.19335,11000000.0
2009-06-18 14:35:00,2.19316,2.19331,2.19241,2.19241,7000000.0
2009-06-18 14:36:00,2.19199,2.19234,2.19199,2.19217,8000000.0
2009-06-18 14:37:00,2.19163,2.19163,2.19098,2.19118,11000000.0
2009-06-18 14:38:00,2.19132,2.19132,2.19102,2.19125,7000000.0
2009-06-18 14:39:00,2.19115,2.19213,2.19096,2.19213,8000000.0
2009-06-18 14:40:00,2.19176,2.19206,2.19169,2.19198,8000000.0
2009-06-18 14:41:00,2.19222,2.19222,2.19128,2.19128,10000000.0
2009-06-18 14:42:00,2.19127,2.19175,2.19107,2.19175,9000000.0
2009-06-18 14:43:00,2.19218,2.19285,2.19217,2.19217,8000000.0
2009-06-18 14:44:00,2.1923,2.19266,2.1923,2.19252,8000000.0
2009-06-18 14:45:00,2.19265,2.19265,2.19231,2.19231,6000000.0
2009-06-18 14:46:00,2.19252,2.19261,2.19243,2.19243,9000000.0
2009-06-18 14:47:00,2.19224,2.1925,2.19215,2.19215,8000000.0
2009-06-18 14:48:00,2.19219,2.19219,2.19109,2.1917,8000000.0
2009-06-18 14:49:00,2.19174,2.19203,2.1917,2.1918,9000000.0
2009-06-18 14:50:00,2.19101,2.19125,2.19098,2.19125,7000000.0
2009-06-18 14:51:00,2.19115,2.1917,2.19115,2.1917,10000000.0
2009-06-18 14:52:00,2.19181,2.19185,2.19143,2.19143,7000000.0
2009-06-18 14:53:00,2.19114,2.19133,2.19102,2.19117,7000000.0
2009-06-18 14:54:00,2.19105,2.19177,2.19105,2.19161,8000000.0
2009-06-18 14:55:00,2.19166,2.19166,2.19151,2.19151,7000000.0
2009-06-18 14:56:00,2.19195,2.19195,2.19119,2.19119,8000000.0
2009-06-18 14:57:00,2.19087,2.19087,2.19012,2.19037,7000000.0
2009-06-18 14:58:00,2.19057,2.19094,2.19044,2.19094,8000000.0
2009-06-18 14:59:00,2.19085,2.19085,2.19045,2.1908,8000000.0
2009-06-18 15:00:00,2.1914,2.19159,2.19097,2.19097,7000000.0
2009-06-18 15:01:00,2.19104,2.19108,2.19077,2.19077,8000000.0
2009-06-18 15:02:00,2.19063,2.19071,2.18943,2.18943,7000000.0
2009-06-18 15:03:00,2.18917,2.18918,2.18862,2.18918,7000000.0
2009-06-18 15:04:00,2.18954,2.18997,2.18944,2.1897,8000000.0
2009-06-18 15:05:00,2.18966,2.18975,2.18921,2.18975,7000000.0
2009-06-18 15:06:00,2.18967,2.18967,2.18927,2.1895,8000000.0
2009-06-18 15:07:00,2.18946,2.18987,2.18913,2.18987,11000000.0
2009-06-18 15:08:00,2.18998,2.1905,2.18998,2.1905,8000000.0
2009-06-18 15:09:00,2.19085,2.19086,2.18993,2.18993,7000000.0
2009-06-18 15:10:00,2.18988,2.19027,2.18988,2.19027,7000000.0
2009-06-18 15:11:00,2.19033,2.19047,2.1884,2.1884,11000000.0
2009-06-18 15:12:00,2.18853,2.18855,2.18791,2.18791,10000000.0
2009-06-18 15:13:00,2.18834,2.18911,2.18834,2.18909,9000000.0
2009-06-18 15:14:00,2.18877,2.18877,2.18835,2.18842,5000000.0
2009-06-18 15:15:00,2.19009,2.1905,2.18997,2.18997,8000000.0
2009-06-18 15:16:00,2.18927,2.18936,2.18924,2.18924,9000000.0
2009-06-18 15:17:00,2.1892,2.18929,2.18914,2.18921,9000000.0
2009-06-18 15:18:00,2.18934,2.19032,2.18934,2.19032,8000000.0
2009-06-18 15:19:00,2.19027,2.19072,2.19027,2.19066,7000000.0
2009-06-18 15:20:00,2.19059,2.19071,2.19046,2.19046,9000000.0
2009-06-18 15:21:00,2.19025,2.19025,2.18986,2.18998,8000000.0
2009-06-18 15:22:00,2.18972,2.19011,2.18972,2.18995,9000000.0
2009-06-18 15:23:00,2.1898,2.19028,2.18967,2.19028,8000000.0
2009-06-18 15:24:00,2.19036,2.19115,2.19036,2.19094,8000000.0
2009-06-18 15:25:00,2.19061,2.19061,2.18997,2.18997,7000000.0
2009-06-18 15:26:00,2.19006,2.19057,2.19006,2.19057,7000000.0
2009-06-18 15:27:00,2.19013,2.19013,2.1897,2.1897,7000000.0
2009-06-18 15:28:00,2.18972,2.18972,2.18936,2.18959,11000000.0
2009-06-18 15:29:00,2.19004,2.19004,2.18893,2.18893,7000000.0
2009-06-18 15:30:00,2.18892,2.18902,2.18864,2.18902,9000000.0
2009-06-18 15:31:00,2.18917,2.19004,2.18917,2.19004,9000000.0
2009-06-18 15:32:00,2.18954,2.18985,2.18954,2.18957,10000000.0
2009-06-18 15:33:00,2.1898,2.19097,2.1898,2.19094,8000000.0
2009-06-18 15:34:00,2.19117,2.19136,2.19117,2.19136,6000000.0
2009-06-18 15:35:00,2.19108,2.1911,2.18996,2.18996,7000000.0
2009-06-18 15:36:00,2.18956,2.1906,2.18942,2.1906,7000000.0
2009-06-18 15:37:00,2.19132,2.19256,2.19113,2.19256,8000000.0
2009-06-18 15:38:00,2.19097,2.19322,2.19097,2.19322,7000000.0
2009-06-18 15:39:00,2.19418,2.19421,2.19382,2.19407,10000000.0
2009-06-18 15:40:00,2.195,2.19558,2.19485,2.19485,9000000.0
2009-06-18 15:41:00,2.19428,2.19428,2.19336,2.19336,11000000.0
2009-06-18 15:42:00,2.19369,2.1939,2.19366,2.19366,8000000.0
2009-06-18 15:43:00,2.19336,2.19336,2.19266,2.19282,8000000.0
2009-06-18 15:44:00,2.1929,2.1929,2.19152,2.19152,8000000.0
2009-06-18 15:45:00,2.19161,2.19184,2.19159,2.19159,8000000.0
2009-06-18 15:46:00,2.19198,2.19255,2.19198,2.19243,10000000.0
2009-06-18 15:47:00,2.19231,2.19246,2.19214,2.1923,7000000.0
2009-06-18 15:48:00,2.19169,2.19215,2.19157,2.19215,7000000.0
2009-06-18 15:49:00,2.19166,2.19174,2.19118,2.19118,6000000.0
2009-06-18 15:50:00,2.19121,2.19121,2.19049,2.19106,8000000.0
2009-06-18 15:51:00,2.19137,2.19137,2.19081,2.19099,9000000.0
2009-06-18 15:52:00,2.19074,2.19074,2.18999,2.18999,7000000.0
2009-06-18 15:53:00,2.18896,2.18921,2.18894,2.18921,7000000.0
2009-06-18 15:54:00,2.18921,2.18945,2.18889,2.18945,11000000.0
2009-06-18 15:55:00,2.1899,2.19014,2.18988,2.19014,9000000.0
2009-06-18 15:56:00,2.1901,2.19053,2.19008,2.1905,7000000.0
2009-06-18 15:57:00,2.19062,2.19077,2.19055,2.19065,10000000.0
2009-06-18 15:58:00,2.19094,2.19125,2.19092,2.19105,10000000.0
2009-06-18 15:59:00,2.19059,2.19059,2.1873,2.1873,7000000.0
2009-06-18 16:00:00,2.18608,2.18608,2.18277,2.18277,7000000.0
2009-06-18 16:01:00,2.18299,2.18299,2.18137,2.18137,9000000.0
2009-06-18 16:02:00,2.17946,2.17946,2.17754,2.17761,8000000.0
2009-06-18 16:03:00,2.17874,2.18011,2.17874,2.17978,11000000.0
2009-06-18 16:04:00,2.17995,2.18102,2.17959,2.17959,8000000.0
2009-06-18 16:05:00,2.18048,2.18048,2.17929,2.17956,9000000.0
2009-06-18 16:06:00,2.17989,2.17989,2.17903,2.17949,10000000.0
2009-06-18 16:07:00,2.18072,2.18163,2.18072,2.18124,10000000.0
2009-06-18 16:08:00,2.18131,2.18207,2.18131,2.18202,8000000.0
2009-06-18 16:09:00,2.18181,2.18181,2.18078,2.18078,7000000.0
2009-06-18 16:10:00,2.18027,2.18029,2.17914,2.17914,7000000.0
2009-06-18 16:11:00,2.17869,2.17912,2.17864,2.17864,10000000.0
2009-06-18 16:12:00,2.17839,2.17854,2.17814,2.17814,9000000.0
2009-06-18 16:13:00,2.17857,2.1787,2.17827,2.17827,7000000.0
2009-06-18 16:14:00,2.17836,2.17892,2.17816,2.17816,11000000.0
2009-06-18 16:15:00,2.17781,2.17781,2.17708,2.17708,7000000.0
2009-06-18 16:16:00,2.17693,2.17713,2.17681,2.17692,7000000.0
2009-06-18 16:17:00,2.17681,2.17746,2.1764,2.17746,11000000.0
2009-06-18 16:18:00,2.17776,2.17853,2.17776,2.17837,11000000.0
2009-06-18 16:19:00,2.17817,2.17847,2.17809,2.17809,11000000.0
2009-06-18 16:20:00,2.17838,2.17914,2.17838,2.17896,9000000.0
2009-06-18 16:21:00,2.17937,2.17939,2.17913,2.17913,9000000.0
2009-06-18 16:22:00,2.17924,2.17924,2.17878,2.17916,8000000.0
2009-06-18 16:23:00,2.17934,2.18045,2.17934,2.18045,8000000.0
2009-06-18 16:24:00,2.18044,2.18044,2.17931,2.17951,10000000.0
2009-06-18 16:25:00,2.17952,2.17959,2.17944,2.17947,7000000.0
2009-06-18 16:26:00,2.1788,2.17896,2.17839,2.17896,7000000.0
2009-06-18 16:27:00,2.17925,2.1794,2.17913,2.1794,11000000.0
2009-06-18 16:28:00,2.1789,2.17925,2.17885,2.17889,11000000.0
2009-06-18 16:29:00,2.17887,2.17892,2.17881,2.17885,7000000.0
2009-06-18 16:30:00,2.17838,2.17838,2.17792,2.17795,8000000.0
2009-06-18 16:31:00,2.17827,2.1785,2.17827,2.1785,7000000.0
2009-06-18 16:32:00,2.17875,2.17889,2.17855,2.17855,8000000.0
2009-06-18 16:33:00,2.17833,2.17874,2.17833,2.17874,11000000.0
2009-06-18 16:34:00,2.17846,2.17911,2.17833,2.17911,8000000.0
2009-06-18 16:35:00,2.17924,2.17924,2.17856,2.17856,7000000.0
2009-06-18 16:36:00,2.17814,2.17854,2.17801,2.17854,8000000.0
2009-06-18 16:37:00,2.17839,2.17845,2.17802,2.1781,8000000.0
2009-06-18 16:38:00,2.1777,2.1777,2.17735,2.17739,7000000.0
2009-06-18 16:39:00,2.17763,2.17801,2.17763,2.17769,8000000.0
2009-06-18 16:40:00,2.17802,2.17908,2.17802,2.17908,11000000.0
2009-06-18 16:41:00,2.17977,2.17977,2.17913,2.17971,10000000.0
2009-06-18 16:42:00,2.17982,2.18048,2.17982,2.18048,7000000.0
2009-06-18 16:43:00,2.17986,2.17986,2.1794,2.17951,7000000.0
2009-06-18 16:44:00,2.17959,2.17987,2.17943,2.17943,7000000.0
2009-06-18 16:45:00,2.17917,2.17961,2.17917,2.17961,11000000.0
2009-06-18 16:46:00,2.17947,2.17957,2.17916,2.17954,11000000.0
2009-06-18 16:47:00,2.17913,2.17913,2.17838,2.17847,7000000.0
2009-06-18 16:48:00,2.17876,2.1789,2.17848,2.1789,10000000.0
2009-06-18 16:49:00,2.17896,2.17903,2.1787,2.17875,8000000.0
2009-06-18 16:50:00,2.17867,2.17882,2.17845,2.17845,8000000.0
2009-06-18 16:51:00,2.17809,2.17809,2.17788,2.17788,9000000.0
2009-06-18 16:52:00,2.17749,2.17757,2.17695,2.17695,7000000.0
2009-06-18 16:53:00,2.17648,2.17648,2.17559,2.17559,6000000.0
2009-06-18 16:54:00,2.17611,2.1767,2.17611,2.17643,7000000.0
2009-06-18 16:55:00,2.17635,2.17635,2.17566,2.17566,11000000.0
2009-06-18 16:56:00,2.17579,2.17594,2.17549,2.17549,11000000.0
2009-06-18 16:57:00,2.17553,2.1758,2.17526,2.17567,7000000.0
2009-06-18 16:58:00,2.17523,2.17523,2.17506,2.17513,8000000.0
2009-06-18 16:59:00,2.17419,2.17554,2.17324,2.17324,7000000.0
2009-06-18 17:00:00,2.17356,2.17466,2.17356,2.17434,11000000.0
2009-06-18 17:01:00,2.17441,2.17441,2.17427,2.17427,7000000.0
2009-06-18 17:02:00,2.17411,2.17454,2.17411,2.17454,8000000.0
2009-06-18 17:03:00,2.17505,2.17512,2.1731,2.17475,7000000.0
2009-06-18 17:04:00,2.17506,2.17532,2.17506,2.17521,7000000.0
2009-06-18 17:05:00,2.17494,2.17494,2.17447,2.17462,10000000.0
2009-06-18 17:06:00,2.17428,2.17451,2.17428,2.17441,9000000.0
2009-06-18 17:07:00,2.1742,2.17433,2.17415,2.17433,8000000.0
2009-06-18 17:08:00,2.17393,2.17396,2.17333,2.17333,9000000.0
2009-06-18 17:09:00,2.17338,2.17418,2.17315,2.17418,8000000.0
2009-06-18 17:10:00,2.17434,2.17472,2.17426,2.17436,9000000.0
2009-06-18 17:11:00,2.17444,2.17447,2.17406,2.17406,8000000.0
2009-06-18 17:12:00,2.17404,2.17446,2.174,2.17446,7000000.0
2009-06-18 17:13:00,2.17405,2.17411,2.17397,2.17397,8000000.0
2009-06-18 17:14:00,2.17416,2.17416,2.17392,2.1741,8000000.0
2009-06-18 17:15:00,2.17353,2.17364,2.17344,2.17357,7000000.0
2009-06-18 17:16:00,2.17339,2.17339,2.17278,2.17278,10000000.0
2009-06-18 17:17:00,2.1727,2.17344,2.17252,2.17344,7000000.0
2009-06-18 17:18:00,2.17355,2.17361,2.17323,2.17331,9000000.0
2009-06-18 17:19:00,2.17343,2.17343,2.17271,2.17271,7000000.0
2009-06-18 17:20:00,2.17245,2.17262,2.17211,2.17211,8000000.0
2009-06-18 17:21:00,2.17201,2.17201,2.17138,2.17145,10000000.0
2009-06-18 17:22:00,2.17048,2.17128,2.17043,2.17128,8000000.0
2009-06-18 17:23:00,2.17181,2.17198,2.17177,2.17194,8000000.0
2009-06-18 17:24:00,2.17234,2.17265,2.17234,2.17265,7000000.0
2009-06-18 17:25:00,2.17242,2.17242,2.17214,2.17232,7000000.0
2009-06-18 17:26:00,2.17237,2.17344,2.17236,2.17344,7000000.0
2009-06-18 17:27:00,2.17348,2.17381,2.17348,2.1737,9000000.0
2009-06-18 17:28:00,2.17373,2.17386,2.17335,2.17335,7000000.0
2009-06-18 17:29:00,2.17368,2.17442,2.17368,2.17442,8000000.0
2009-06-18 17:30:00,2.17402,2.17402,2.17317,2.17362,8000000.0
2009-06-18 17:31:00,2.17383,2.17441,2.17383,2.17439,9000000.0
2009-06-18 17:32:00,2.17421,2.17422,2.1736,2.1736,8000000.0
2009-06-18 17:33:00,2.17347,2.17376,2.17335,2.17376,11000000.0
2009-06-18 17:34:00,2.17395,2.17395,2.17345,2.17365,9000000.0
2009-06-18 17:35:00,2.1741,2.17415,2.17381,2.17381,7000000.0
2009-06-18 17:36:00,2.17393,2.174,2.17352,2.17363,7000000.0
2009-06-18 17:37:00,2.17326,2.17326,2.17302,2.17302,7000000.0
2009-06-18 17:38:00,2.17276,2.17276,2.17197,2.17197,8000000.0
2009-06-18 17:39:00,2.17179,2.1718,2.17149,2.17149,7000000.0
2009-06-18 17:40:00,2.17118,2.1713,2.171,2.171,9000000.0
2009-06-18 17:41:00,2.17153,2.17231,2.17138,2.17138,8000000.0
2009-06-18 17:42:00,2.17165,2.17215,2.1715,2.17215,11000000.0
2009-06-18 17:43:00,2.17222,2.1725,2.17216,2.17244,7000000.0
2009-06-18 17:44:00,2.17261,2.17268,2.17238,2.17257,10000000.0
2009-06-18 17:45:00,2.17242,2.17304,2.17232,2.17304,7000000.0
2009-06-18 17:46:00,2.17357,2.17415,2.17357,2.17404,8000000.0
2009-06-18 17:47:00,2.1743,2.1743,2.17393,2.17393,8000000.0
2009-06-18 17:48:00,2.17354,2.17363,2.17347,2.17363,7000000.0
2009-06-18 17:49:00,2.17413,2.17413,2.17359,2.17359,7000000.0
2009-06-18 17:50:00,2.17323,2.17328,2.17308,2.17326,7000000.0
2009-06-18 17:51:00,2.17354,2.17354,2.1727,2.1727,7000000.0
2009-06-18 17:52:00,2.17247,2.17315,2.17247,2.17315,7000000.0
2009-06-18 17:53:00,2.17342,2.17342,2.17324,2.17333,7000000.0
2009-06-18 17:54:00,2.17367,2.17389,2.17344,2.17389,11000000.0
2009-06-18 17:55:00,2.17397,2.1741,2.17396,2.17405,7000000.0
2009-06-18 17:56:00,2.1739,2.1739,2.17314,2.17314,7000000.0
2009-06-18 17:57:00,2.17265,2.17281,2.17258,2.17281,10000000.0
2009-06-18 17:58:00,2.17236,2.17277,2.17229,2.17259,10000000.0
2009-06-18 17:59:00,2.17222,2.17238,2.17212,2.17212,10000000.0
2009-06-18 18:00:00,2.17175,2.1721,2.17165,2.17185,10000000.0
2009-06-18 18:01:00,2.17213,2.1726,2.17213,2.17251,8000000.0
2009-06-18 18:02:00,2.17246,2.17246,2.17201,2.17201,8000000.0
2009-06-18 18:03:00,2.17286,2.17313,2.17272,2.17313,10000000.0
2009-06-18 18:04:00,2.17317,2.17331,2.17296,2.17331,8000000.0
2009-06-18 18:05:00,2.17372,2.17404,2.17372,2.17404,10000000.0
2009-06-18 18:06:00,2.17461,2.17461,2.17403,2.17425,10000000.0
2009-06-18 18:07:00,2.17433,2.17461,2.17433,2.17458,8000000.0
2009-06-18 18:08:00,2.17465,2.1753,2.17465,2.1753,8000000.0
2009-06-18 18:09:00,2.17532,2.17553,2.17506,2.17553,8000000.0
2009-06-18 18:10:00,2.17625,2.17625,2.17571,2.17571,11000000.0
2009-06-18 18:11:00,2.17528,2.17543,2.1745,2.1745,7000000.0
2009-06-18 18:12:00,2.1747,2.1751,2.1747,2.17507,9000000.0
2009-06-18 18:13:00,2.17475,2.17475,2.17434,2.17444,11000000.0
2009-06-18 18:14:00,2.17398,2.17401,2.17376,2.1738,6000000.0
2009-06-18 18:15:00,2.17383,2.17449,2.17383,2.17431,8000000.0
2009-06-18 18:16:00,2.17453,2.17453,2.17436,2.1744,11000000.0
2009-06-18 18:17:00,2.17497,2.17497,2.17401,2.17401,10000000.0
2009-06-18 18:18:00,2.17377,2.17377,2.17331,2.17361,8000000.0
2009-06-18 18:19:00,2.17391,2.17408,2.17366,2.17366,9000000.0
2009-06-18 18:20:00,2.17375,2.17391,2.17375,2.17377,7000000.0
2009-06-18 18:21:00,2.17379,2.1741,2.17224,2.1741,11000000.0
2009-06-18 18:22:00,2.17418,2.17418,2.17392,2.17398,11000000.0
2009-06-18 18:23:00,2.17398,2.17418,2.1736,2.1736,8000000.0
2009-06-18 18:24:00,2.17363,2.17421,2.17363,2.17421,10000000.0
2009-06-18 18:25:00,2.1746,2.17469,2.17383,2.17383,7000000.0
2009-06-18 18:26:00,2.17431,2.17431,2.17412,2.17421,8000000.0
2009-06-18 18:27:00,2.17424,2.17461,2.17418,2.17458,7000000.0
2009-06-18 18:28:00,2.17452,2.1749,2.17452,2.1749,7000000.0
2009-06-18 18:29:00,2.1749,2.17504,2.17469,2.17469,7000000.0
2009-06-18 18:30:00,2.1747,2.1747,2.17425,2.17425,8000000.0
2009-06-18 18:31:00,2.17429,2.17479,2.17429,2.17452,9000000.0
2009-06-18 18:32:00,2.17432,2.17504,2.17432,2.17503,11000000.0
2009-06-18 18:33:00,2.17506,2.17506,2.1744,2.1744,11000000.0
2009-06-18 18:34:00,2.17418,2.17418,2.17375,2.17375,7000000.0
2009-06-18 18:35:00,2.17423,2.17423,2.17394,2.17394,8000000.0
2009-06-18 18:36:00,2.1738,2.1738,2.17333,2.17333,7000000.0
2009-06-18 18:37:00,2.17394,2.17407,2.17386,2.174,8000000.0
2009-06-18 18:38:00,2.17319,2.17332,2.17307,2.17307,8000000.0
2009-06-18 18:39:00,2.17313,2.17365,2.17313,2.17365,7000000.0
2009-06-18 18:40:00,2.17365,2.17409,2.17365,2.17409,7000000.0
2009-06-18 18:41:00,2.17362,2.17372,2.1731,2.1731,8000000.0
2009-06-18 18:42:00,2.17319,2.17322,2.173,2.173,11000000.0
2009-06-18 18:43:00,2.17305,2.17348,2.17301,2.17348,8000000.0
2009-06-18 18:44:00,2.17354,2.17374,2.17345,2.17374,7000000.0
2009-06-18 18:45:00,2.17421,2.1744,2.17413,2.17424,11000000.0
2009-06-18 18:46:00,2.17422,2.17422,2.17381,2.17402,9000000.0
2009-06-18 18:47:00,2.17435,2.17435,2.17359,2.17359,8000000.0
2009-06-18 18:48:00,2.1739,2.1739,2.17349,2.17349,9000000.0
2009-06-18 18:49:00,2.17326,2.17326,2.17296,2.17314,7000000.0
2009-06-18 18:50:00,2.17378,2.17417,2.17378,2.17417,11000000.0
2009-06-18 18:51:00,2.17384,2.17384,2.17232,2.17232,5000000.0
2009-06-18 18:52:00,2.17208,2.17228,2.17186,2.17228,8000000.0
2009-06-18 18:53:00,2.1719,2.17228,2.1719,2.17228,11000000.0
2009-06-18 18:54:00,2.17227,2.17227,2.17184,2.17206,7000000.0
2009-06-18 18:55:00,2.17212,2.17228,2.17211,2.17211,7000000.0
2009-06-18 18:56:00,2.17235,2.1727,2.17235,2.1725,7000000.0
2009-06-18 18:57:00,2.17282,2.17295,2.17282,2.17288,10000000.0
2009-06-18 18:58:00,2.17292,2.17292,2.17257,2.17285,9000000.0
2009-06-18 18:59:00,2.17298,2.17313,2.17291,2.17299,8000000.0
2009-06-18 19:00:00,2.17321,2.17321,2.17306,2.1732,7000000.0
2009-06-18 19:01:00,2.17313,2.17313,2.17232,2.17232,7000000.0
2009-06-18 19:02:00,2.17134,2.17144,2.1708,2.17144,8000000.0
2009-06-18 19:03:00,2.1716,2.1716,2.17137,2.17137,7000000.0
2009-06-18 19:04:00,2.17105,2.17116,2.17102,2.17109,8000000.0
2009-06-18 19:05:00,2.1709,2.1709,2.1706,2.1706,8000000.0
2009-06-18 19:06:00,2.17015,2.17046,2.16984,2.17039,8000000.0
2009-06-18 19:07:00,2.17057,2.17057,2.17045,2.17047,9000000.0
2009-06-18 19:08:00,2.17043,2.17043,2.16983,2.16983,8000000.0
2009-06-18 19:09:00,2.17058,2.17092,2.17058,2.17092,7000000.0
2009-06-18 19:10:00,2.17075,2.17075,2.17041,2.17059,11000000.0
2009-06-18 19:11:00,2.16971,2.17003,2.16957,2.16985,10000000.0
2009-06-18 19:12:00,2.16979,2.16979,2.1696,2.16972,7000000.0
2009-06-18 19:13:00,2.16961,2.16998,2.16836,2.16998,6000000.0
2009-06-18 19:14:00,2.17022,2.17071,2.17022,2.17071,8000000.0
2009-06-18 19:15:00,2.17109,2.17118,2.17109,2.17111,5000000.0
2009-06-18 19:16:00,2.17105,2.17108,2.17074,2.17074,8000000.0
2009-06-18 19:17:00,2.17062,2.17062,2.17017,2.17053,10000000.0
2009-06-18 19:18:00,2.17025,2.17065,2.17025,2.17064,11000000.0
2009-06-18 19:19:00,2.17067,2.17067,2.17034,2.17034,8000000.0
2009-06-18 19:20:00,2.17053,2.17053,2.17028,2.17036,11000000.0
2009-06-18 19:21:00,2.16986,2.16986,2.16869,2.16869,10000000.0
2009-06-18 19:22:00,2.16858,2.16903,2.16852,2.16859,9000000.0
2009-06-18 19:23:00,2.16816,2.16867,2.16808,2.16812,8000000.0
2009-06-18 19:24:00,2.16763,2.16788,2.16758,2.16775,9000000.0
2009-06-18 19:25:00,2.16741,2.16751,2.16736,2.16736,9000000.0
2009-06-18 19:26:00,2.16749,2.16757,2.16749,2.16753,7000000.0
2009-06-18 19:27:00,2.1677,2.16836,2.1677,2.16836,8000000.0
2009-06-18 19:28:00,2.16826,2.16858,2.16807,2.16807,10000000.0
2009-06-18 19:29:00,2.16783,2.16869,2.16783,2.16869,7000000.0
2009-06-18 19:30:00,2.16838,2.16839,2.16811,2.16822,10000000.0
2009-06-18 19:31:00,2.16827,2.16827,2.16807,2.16823,7000000.0
2009-06-18 19:32:00,2.16796,2.16814,2.16759,2.16796,10000000.0
2009-06-18 19:33:00,2.16761,2.16797,2.16761,2.16789,7000000.0
2009-06-18 19:34:00,2.16795,2.16806,2.16792,2.16806,8000000.0
2009-06-18 19:35:00,2.16809,2.16846,2.16803,2.16846,7000000.0
2009-06-18 19:36:00,2.16848,2.16848,2.16793,2.16793,7000000.0
2009-06-18 19:37:00,2.16797,2.16828,2.16797,2.1682,8000000.0
2009-06-18 19:38:00,2.16839,2.16839,2.16792,2.16837,8000000.0
2009-06-18 19:39:00,2.1684,2.1684,2.16815,2.1683,8000000.0
2009-06-18 19:40:00,2.16928,2.16974,2.16918,2.16948,7000000.0
2009-06-18 19:41:00,2.16949,2.17002,2.16949,2.16963,9000000.0
2009-06-18 19:42:00,2.16918,2.16918,2.16883,2.1689,7000000.0
2009-06-18 19:43:00,2.16902,2.17017,2.16884,2.17017,11000000.0
2009-06-18 19:44:00,2.16993,2.17,2.1696,2.17,8000000.0
2009-06-18 19:45:00,2.16975,2.16979,2.16948,2.16968,9000000.0
2009-06-18 19:46:00,2.16974,2.16974,2.16939,2.16939,7000000.0
2009-06-18 19:47:00,2.16909,2.16909,2.16871,2.1688,9000000.0
2009-06-18 19:48:00,2.16857,2.16857,2.16822,2.16823,8000000.0
2009-06-18 19:49:00,2.1684,2.1696,2.1684,2.1696,7000000.0
2009-06-18 19:50:00,2.17106,2.17112,2.17078,2.17078,7000000.0
2009-06-18 19:51:00,2.17014,2.17043,2.17014,2.17043,7000000.0
2009-06-18 19:52:00,2.1703,2.17085,2.17025,2.17072,7000000.0
2009-06-18 19:53:00,2.17075,2.17077,2.16989,2.17018,7000000.0
2009-06-18 19:54:00,2.16998,2.17051,2.16998,2.17043,8000000.0
2009-06-18 19:55:00,2.17064,2.17099,2.17064,2.17093,8000000.0
2009-06-18 19:56:00,2.17113,2.17176,2.17083,2.17175,8000000.0
2009-06-18 19:57:00,2.17176,2.1718,2.17139,2.1718,7000000.0
2009-06-18 19:58:00,2.17162,2.17162,2.17047,2.17058,10000000.0
2009-06-18 19:59:00,2.17005,2.1712,2.16975,2.1712,8000000.0
2009-06-18 20:00:00,2.1713,2.17169,2.17117,2.17163,7000000.0
2009-06-18 20:01:00,2.17193,2.17193,2.1708,2.1708,7000000.0
2009-06-18 20:02:00,2.1709,2.17165,2.17088,2.17092,7000000.0
2009-06-18 20:03:00,2.17149,2.17276,2.17149,2.17276,6000000.0
2009-06-18 20:04:00,2.17281,2.17281,2.17227,2.17278,9000000.0
2009-06-18 20:05:00,2.17342,2.17582,2.17342,2.17582,9000000.0
2009-06-18 20:06:00,2.17492,2.17514,2.17344,2.17514,11000000.0
2009-06-18 20:07:00,2.17563,2.17575,2.17534,2.17552,10000000.0
2009-06-18 20:08:00,2.17528,2.17528,2.17405,2.17405,8000000.0
2009-06-18 20:09:00,2.17295,2.17363,2.17295,2.17359,7000000.0
2009-06-18 20:10:00,2.17399,2.17453,2.17399,2.17433,8000000.0
2009-06-18 20:11:00,2.17409,2.1746,2.17396,2.1746,8000000.0
2009-06-18 20:12:00,2.17524,2.17623,2.17508,2.17623,7000000.0
2009-06-18 20:13:00,2.17624,2.17645,2.17598,2.17645,10000000.0
2009-06-18 20:14:00,2.17672,2.17687,2.1757,2.1757,6000000.0
2009-06-18 20:15:00,2.17543,2.1757,2.17439,2.17439,7000000.0
2009-06-18 20:16:00,2.174,2.17405,2.17331,2.17331,7000000.0
2009-06-18 20:17:00,2.17312,2.17361,2.17312,2.17351,11000000.0
2009-06-18 20:18:00,2.17386,2.174,2.1738,2.1738,9000000.0
2009-06-18 20:19:00,2.174,2.17416,2.17397,2.17397,8000000.0
2009-06-18 20:20:00,2.17348,2.17348,2.17264,2.17288,7000000.0
2009-06-18 20:21:00,2.17303,2.17303,2.17178,2.17184,11000000.0
2009-06-18 20:22:00,2.17214,2.17235,2.17195,2.17216,7000000.0
2009-06-18 20:23:00,2.17284,2.17338,2.17284,2.17312,7000000.0
2009-06-18 20:24:00,2.17291,2.17354,2.17289,2.17347,8000000.0
2009-06-18 20:25:00,2.17318,2.17365,2.17318,2.17365,11000000.0
2009-06-18 20:26:00,2.17309,2.17317,2.17273,2.17317,8000000.0
2009-06-18 20:27:00,2.17399,2.17459,2.17399,2.17459,5000000.0
2009-06-18 20:28:00,2.17414,2.1743,2.17414,2.17424,7000000.0
2009-06-18 20:29:00,2.17421,2.17421,2.17388,2.17393,8000000.0
2009-06-18 20:30:00,2.17386,2.17386,2.17316,2.17316,8000000.0
2009-06-18 20:31:00,2.17295,2.17297,2.17277,2.17297,7000000.0
2009-06-18 20:32:00,2.17306,2.17368,2.17306,2.17368,7000000.0
2009-06-18 20:33:00,2.17313,2.1733,2.17296,2.17315,7000000.0
2009-06-18 20:34:00,2.17303,2.17326,2.17303,2.17316,8000000.0
2009-06-18 20:35:00,2.17328,2.1735,2.17328,2.17334,9000000.0
2009-06-18 20:36:00,2.17298,2.17336,2.17298,2.17336,7000000.0
2009-06-18 20:37:00,2.17323,2.17323,2.17224,2.17244,11000000.0
2009-06-18 20:38:00,2.17199,2.17229,2.17101,2.17229,10000000.0
2009-06-18 20:39:00,2.17188,2.17204,2.17162,2.17178,9000000.0
2009-06-18 20:40:00,2.17073,2.17223,2.17073,2.17223,8000000.0
2009-06-18 20:41:00,2.17244,2.17244,2.17129,2.17129,8000000.0
2009-06-18 20:42:00,2.17225,2.17283,2.17225,2.17274,11000000.0
2009-06-18 20:43:00,2.17383,2.17383,2.17351,2.17351,8000000.0
2009-06-18 20:44:00,2.17371,2.17396,2.17277,2.17277,10000000.0
2009-06-18 20:45:00,2.17239,2.17285,2.17227,2.17285,7000000.0
2009-06-18 20:46:00,2.17289,2.17289,2.17204,2.17227,8000000.0
2009-06-18 20:47:00,2.17255,2.17255,2.17164,2.17164,7000000.0
2009-06-18 20:48:00,2.17149,2.17201,2.17148,2.17155,10000000.0
2009-06-18 20:49:00,2.17207,2.17207,2.17179,2.17182,7000000.0
2009-06-18 20:50:00,2.17178,2.17178,2.17114,2.17148,8000000.0
2009-06-18 20:51:00,2.17246,2.17277,2.17243,2.17244,5000000.0
2009-06-18 20:52:00,2.17202,2.17303,2.17202,2.17303,11000000.0
2009-06-18 20:53:00,2.17298,2.17298,2.17253,2.17253,11000000.0
2009-06-18 20:54:00,2.17313,2.17313,2.17248,2.17248,11000000.0
2009-06-18 20:55:00,2.17251,2.17279,2.17251,2.17262,8000000.0
2009-06-18 20:56:00,2.17273,2.17304,2.17261,2.17304,7000000.0
2009-06-18 20:57:00,2.17274,2.17305,2.17274,2.17275,9000000.0
2009-06-18 20:58:00,2.17233,2.17246,2.17222,2.17246,5000000.0
2009-06-18 20:59:00,2.17271,2.1731,2.17271,2.1731,7000000.0
2009-06-18 21:00:00,2.17283,2.17283,2.17225,2.17225,7000000.0
2009-06-18 21:01:00,2.17261,2.17271,2.17237,2.1724,7000000.0
2009-06-18 21:02:00,2.17222,2.17231,2.17205,2.17231,7000000.0
2009-06-18 21:03:00,2.17187,2.17209,2.17187,2.17192,8000000.0
2009-06-18 21:04:00,2.17189,2.17219,2.17189,2.17191,7000000.0
2009-06-18 21:05:00,2.17274,2.17288,2.17269,2.17277,8000000.0
2009-06-18 21:06:00,2.17207,2.17216,2.17194,2.17202,8000000.0
2009-06-18 21:07:00,2.17195,2.17195,2.17169,2.17177,8000000.0
2009-06-18 21:08:00,2.17173,2.17208,2.17173,2.17208,10000000.0
2009-06-18 21:09:00,2.17202,2.17202,2.17023,2.17023,10000000.0
2009-06-18 21:10:00,2.16993,2.16993,2.16963,2.16968,8000000.0
2009-06-18 21:11:00,2.16968,2.16987,2.16901,2.16901,7000000.0
2009-06-18 21:12:00,2.16863,2.16863,2.16735,2.16735,8000000.0
2009-06-18 21:13:00,2.16841,2.16937,2.16841,2.16937,10000000.0
2009-06-18 21:14:00,2.16927,2.16927,2.16824,2.16836,6000000.0
2009-06-18 21:15:00,2.16868,2.16928,2.16868,2.16928,8000000.0
2009-06-18 21:16:00,2.16948,2.16954,2.16925,2.16948,7000000.0
2009-06-18 21:17:00,2.16981,2.16986,2.16918,2.16918,8000000.0
2009-06-18 21:18:00,2.1695,2.1695,2.16894,2.16894,7000000.0
2009-06-18 21:19:00,2.16857,2.16921,2.16857,2.16921,9000000.0
2009-06-18 21:20:00,2.16902,2.16902,2.16873,2.16891,5000000.0
2009-06-18 21:21:00,2.16939,2.1694,2.16879,2.16879,10000000.0
2009-06-18 21:22:00,2.1692,2.16963,2.16907,2.16963,10000000.0
2009-06-18 21:23:00,2.17,2.17004,2.16983,2.17004,7000000.0
2009-06-18 21:24:00,2.17007,2.17007,2.1698,2.1698,8000000.0
2009-06-18 21:25:00,2.16995,2.16995,2.16988,2.16989,7000000.0
2009-06-18 21:26:00,2.16965,2.16965,2.16924,2.16924,7000000.0
2009-06-18 21:27:00,2.16953,2.17043,2.16953,2.17043,7000000.0
2009-06-18 21:28:00,2.17032,2.17032,2.16998,2.17012,7000000.0
2009-06-18 21:29:00,2.17056,2.17099,2.17056,2.17099,8000000.0
2009-06-18 21:30:00,2.17066,2.17066,2.17018,2.1703,8000000.0
2009-06-18 21:31:00,2.17027,2.17065,2.17027,2.17065,8000000.0
2009-06-18 21:32:00,2.17034,2.17048,2.17034,2.17039,7000000.0
2009-06-18 21:33:00,2.17015,2.17015,2.16867,2.16917,11000000.0
2009-06-18 21:34:00,2.16966,2.1699,2.16962,2.1699,11000000.0
2009-06-18 21:35:00,2.16942,2.16942,2.16888,2.16888,11000000.0
2009-06-18 21:36:00,2.16898,2.17048,2.16898,2.17048,8000000.0
2009-06-18 21:37:00,2.17042,2.17077,2.17042,2.17077,8000000.0
2009-06-18 21:38:00,2.17088,2.17234,2.17088,2.17234,8000000.0
2009-06-18 21:39:00,2.17213,2.17225,2.17173,2.17173,9000000.0
2009-06-18 21:40:00,2.17173,2.17226,2.17173,2.17188,7000000.0
2009-06-18 21:41:00,2.17235,2.17235,2.17212,2.17229,9000000.0
2009-06-18 21:42:00,2.17226,2.17262,2.17226,2.17248,7000000.0
2009-06-18 21:43:00,2.17236,2.17237,2.17218,2.17232,11000000.0
2009-06-18 21:44:00,2.17228,2.17269,2.17228,2.17269,8000000.0
2009-06-18 21:45:00,2.17258,2.17267,2.17251,2.17255,10000000.0
2009-06-18 21:46:00,2.17256,2.17267,2.17256,2.17265,8000000.0
2009-06-18 21:47:00,2.17262,2.17262,2.17239,2.17241,8000000.0
2009-06-18 21:48:00,2.17221,2.17235,2.17204,2.17235,8000000.0
2009-06-18 21:49:00,2.17228,2.17246,2.17228,2.17241,8000000.0
2009-06-18 21:50:00,2.17268,2.17276,2.1726,2.1726,8000000.0
2009-06-18 21:51:00,2.17267,2.17306,2.17229,2.17229,7000000.0
2009-06-18 21:52:00,2.17283,2.17383,2.17283,2.17383,7000000.0
2009-06-18 21:53:00,2.17347,2.1736,2.17335,2.1736,7000000.0
2009-06-18 21:54:00,2.1741,2.17435,2.17405,2.17405,7000000.0
2009-06-18 21:55:00,2.17398,2.17408,2.17374,2.17374,7000000.0
2009-06-18 21:56:00,2.17353,2.17353,2.17332,2.17343,8000000.0
2009-06-18 21:57:00,2.17341,2.17341,2.1724,2.1724,7000000.0
2009-06-18 21:58:00,2.17247,2.17267,2.17247,2.17255,7000000.0
2009-06-18 21:59:00,2.1728,2.17283,2.17212,2.17212,8000000.0
2009-06-18 22:00:00,2.17221,2.17234,2.17193,2.17234,5000000.0
2009-06-18 22:01:00,2.17258,2.17272,2.1723,2.17272,9000000.0
2009-06-18 22:02:00,2.17259,2.17263,2.17222,2.17228,8000000.0
2009-06-18 22:03:00,2.17292,2.17362,2.17292,2.17362,11000000.0
2009-06-18 22:04:00,2.17382,2.17447,2.17376,2.17447,5000000.0
2009-06-18 22:05:00,2.17493,2.17516,2.17476,2.1748,10000000.0
2009-06-18 22:06:00,2.17474,2.17474,2.17438,2.17438,7000000.0
2009-06-18 22:07:00,2.17422,2.17457,2.17422,2.17456,8000000.0
2009-06-18 22:08:00,2.17511,2.17515,2.17496,2.17501,8000000.0
2009-06-18 22:09:00,2.17504,2.17504,2.17479,2.1748,9000000.0
2009-06-18 22:10:00,2.17447,2.17449,2.17423,2.17423,8000000.0
2009-06-18 22:11:00,2.17453,2.17464,2.17447,2.17449,9000000.0
2009-06-18 22:12:00,2.17428,2.17471,2.17428,2.17471,8000000.0
2009-06-18 22:13:00,2.17471,2.17471,2.17448,2.17448,7000000.0
2009-06-18 22:14:00,2.17449,2.1745,2.17426,2.17428,11000000.0
2009-06-18 22:15:00,2.17432,2.17437,2.17246,2.17437,8000000.0
2009-06-18 22:16:00,2.17435,2.17472,2.1743,2.17472,9000000.0
2009-06-18 22:17:00,2.17481,2.17481,2.17463,2.1748,7000000.0
2009-06-18 22:18:00,2.17439,2.17439,2.17339,2.17404,8000000.0
2009-06-18 22:19:00,2.17452,2.17458,2.17429,2.17441,7000000.0
2009-06-18 22:20:00,2.17449,2.1749,2.17449,2.17479,7000000.0
2009-06-18 22:21:00,2.17431,2.17434,2.17415,2.17415,9000000.0
2009-06-18 22:22:00,2.17419,2.17422,2.1741,2.17416,7000000.0
2009-06-18 22:23:00,2.17415,2.17424,2.17415,2.17419,5000000.0
2009-06-18 22:24:00,2.17378,2.17425,2.17378,2.17425,7000000.0
2009-06-18 22:25:00,2.17479,2.17568,2.17479,2.17568,8000000.0
2009-06-18 22:26:00,2.17517,2.17522,2.17478,2.1748,9000000.0
2009-06-18 22:27:00,2.17486,2.17513,2.17482,2.17513,8000000.0
2009-06-18 22:28:00,2.17523,2.17526,2.17494,2.17494,8000000.0
2009-06-18 22:29:00,2.17487,2.17501,2.17486,2.17486,10000000.0
2009-06-18 22:30:00,2.17509,2.17532,2.17509,2.17529,7000000.0
2009-06-18 22:31:00,2.17522,2.17529,2.17516,2.17519,9000000.0
2009-06-18 22:32:00,2.17533,2.1757,2.17533,2.17567,8000000.0
2009-06-18 22:33:00,2.17588,2.17591,2.17569,2.17582,7000000.0
2009-06-18 22:34:00,2.17578,2.17586,2.17536,2.17541,7000000.0
2009-06-18 22:35:00,2.17609,2.17644,2.17609,2.17644,8000000.0
2009-06-18 22:36:00,2.1764,2.1765,2.17622,2.17622,10000000.0
2009-06-18 22:37:00,2.1762,2.17653,2.1762,2.17645,7000000.0
2009-06-18 22:38:00,2.17657,2.1766,2.1765,2.17656,8000000.0
2009-06-18 22:39:00,2.17642,2.17647,2.17637,2.17639,9000000.0
2009-06-18 22:40:00,2.17651,2.17651,2.17628,2.17647,7000000.0
2009-06-18 22:41:00,2.17639,2.17639,2.17615,2.17636,8000000.0
2009-06-18 22:42:00,2.17625,2.17654,2.17625,2.17647,7000000.0
2009-06-18 22:43:00,2.1768,2.1774,2.1768,2.1774,7000000.0
2009-06-18 22:44:00,2.17756,2.17771,2.17756,2.17771,7000000.0
2009-06-18 22:45:00,2.17745,2.17766,2.17738,2.17761,7000000.0
2009-06-18 22:46:00,2.17764,2.17789,2.17764,2.17789,8000000.0
2009-06-18 22:47:00,2.17801,2.17809,2.17789,2.17792,11000000.0
2009-06-18 22:48:00,2.17739,2.17739,2.17702,2.17706,8000000.0
2009-06-18 22:49:00,2.17694,2.177,2.17683,2.177,7000000.0
2009-06-18 22:50:00,2.17706,2.17706,2.17663,2.17675,7000000.0
2009-06-18 22:51:00,2.17661,2.17697,2.17661,2.17691,10000000.0
2009-06-18 22:52:00,2.17701,2.1771,2.1769,2.17696,8000000.0
2009-06-18 22:53:00,2.17708,2.17779,2.17708,2.17775,8000000.0
2009-06-18 22:54:00,2.17744,2.17744,2.17708,2.17708,5000000.0
2009-06-18 22:55:00,2.17717,2.17736,2.17711,2.17719,7000000.0
2009-06-18 22:56:00,2.17789,2.178,2.17788,2.1779,7000000.0
2009-06-18 22:57:00,2.17753,2.17763,2.17737,2.17752,7000000.0
2009-06-18 22:58:00,2.17725,2.17746,2.17725,2.17746,6000000.0
2009-06-18 22:59:00,2.17757,2.17786,2.17727,2.17727,7000000.0
2009-06-18 23:00:00,2.17728,2.1774,2.1772,2.1774,8000000.0
2009-06-18 23:01:00,2.17753,2.18055,2.17753,2.18055,8000000.0
2009-06-18 23:02:00,2.18141,2.18166,2.18141,2.1815,8000000.0
2009-06-18 23:03:00,2.18163,2.18163,2.18156,2.18162,6000000.0
2009-06-18 23:04:00,2.18148,2.18148,2.18013,2.18013,8000000.0
2009-06-18 23:05:00,2.18034,2.18065,2.18034,2.1805,8000000.0
2009-06-18 23:06:00,2.18057,2.18062,2.18024,2.18046,9000000.0
2009-06-18 23:07:00,2.18063,2.18095,2.18053,2.18088,5000000.0
2009-06-18 23:08:00,2.18074,2.18098,2.18066,2.18097,7000000.0
2009-06-18 23:09:00,2.18085,2.18092,2.17999,2.17999,9000000.0
2009-06-18 23:10:00,2.17985,2.17994,2.17963,2.17994,11000000.0
2009-06-18 23:11:00,2.17958,2.17962,2.17869,2.17869,7000000.0
2009-06-18 23:12:00,2.17839,2.17839,2.17806,2.17806,6000000.0
2009-06-18 23:13:00,2.17811,2.17811,2.17783,2.17796,7000000.0
2009-06-18 23:14:00,2.17828,2.17828,2.1777,2.17813,11000000.0
2009-06-18 23:15:00,2.17813,2.17838,2.17812,2.17821,9000000.0
2009-06-18 23:16:00,2.17838,2.17838,2.17793,2.17818,11000000.0
2009-06-18 23:17:00,2.17807,2.17807,2.17765,2.17765,7000000.0
2009-06-18 23:18:00,2.17797,2.17797,2.17776,2.17776,8000000.0
2009-06-18 23:19:00,2.17767,2.17895,2.17767,2.17895,7000000.0
2009-06-18 23:20:00,2.17928,2.17928,2.17879,2.17879,9000000.0
2009-06-18 23:21:00,2.17898,2.17898,2.17845,2.17845,9000000.0
2009-06-18 23:22:00,2.17751,2.17751,2.17736,2.17736,5000000.0
2009-06-18 23:23:00,2.1772,2.17722,2.17702,2.17702,8000000.0
2009-06-18 23:24:00,2.17695,2.17749,2.17695,2.17749,7000000.0
2009-06-18 23:25:00,2.17766,2.17771,2.17761,2.17766,7000000.0
2009-06-18 23:26:00,2.17746,2.17767,2.17746,2.17754,8000000.0
2009-06-18 23:27:00,2.1775,2.17771,2.1774,2.17766,8000000.0
2009-06-18 23:28:00,2.17799,2.17806,2.17792,2.17792,10000000.0
2009-06-18 23:29:00,2.1781,2.17822,2.17798,2.17813,9000000.0
2009-06-18 23:30:00,2.17806,2.17806,2.17772,2.17772,8000000.0
2009-06-18 23:31:00,2.17742,2.17782,2.17728,2.17782,7000000.0
2009-06-18 23:32:00,2.17739,2.17769,2.17734,2.17769,8000000.0
2009-06-18 23:33:00,2.17758,2.17762,2.17734,2.17737,7000000.0
2009-06-18 23:34:00,2.17771,2.17782,2.17769,2.17772,11000000.0
2009-06-18 23:35:00,2.17744,2.17769,2.17739,2.17743,9000000.0
2009-06-18 23:36:00,2.17774,2.17774,2.17706,2.17719,7000000.0
2009-06-18 23:37:00,2.17716,2.17716,2.17655,2.17657,5000000.0
2009-06-18 23:38:00,2.1762,2.1764,2.1762,2.17627,8000000.0
2009-06-18 23:39:00,2.17671,2.17678,2.17649,2.17665,10000000.0
2009-06-18 23:40:00,2.17655,2.17669,2.17628,2.17669,7000000.0
2009-06-18 23:41:00,2.1763,2.17658,2.1763,2.17658,11000000.0
2009-06-18 23:42:00,2.17675,2.17675,2.17655,2.17658,8000000.0
2009-06-18 23:43:00,2.17652,2.1767,2.17631,2.17631,7000000.0
2009-06-18 23:44:00,2.17599,2.17618,2.17599,2.17618,7000000.0
2009-06-18 23:45:00,2.17619,2.17623,2.17612,2.17615,7000000.0
2009-06-18 23:46:00,2.17586,2.17601,2.1753,2.1753,8000000.0
2009-06-18 23:47:00,2.17459,2.17503,2.17414,2.17503,8000000.0
2009-06-18 23:48:00,2.17548,2.17548,2.17455,2.17455,7000000.0
2009-06-18 23:49:00,2.17428,2.17428,2.17352,2.17352,10000000.0
2009-06-18 23:50:00,2.17299,2.17299,2.17264,2.17271,8000000.0
2009-06-18 23:51:00,2.17264,2.17264,2.17241,2.1726,7000000.0
2009-06-18 23:52:00,2.17267,2.173,2.17263,2.1729,11000000.0
2009-06-18 23:53:00,2.17304,2.17328,2.17304,2.17328,8000000.0
2009-06-18 23:54:00,2.17184,2.17417,2.17184,2.17364,9000000.0
2009-06-18 23:55:00,2.17335,2.17351,2.17334,2.17334,10000000.0
2009-06-18 23:56:00,2.17342,2.17366,2.17326,2.17326,8000000.0
2009-06-18 23:57:00,2.17318,2.17371,2.17308,2.17371,8000000.0
2009-06-18 23:58:00,2.17412,2.17493,2.17412,2.1749,7000000.0
2009-06-18 23:59:00,2.17436,2.17461,2.17432,2.17461,9000000.0
2009-06-19 00:00:00,2.17482,2.17482,2.17461,2.17461,7000000.0
2009-06-19 00:01:00,2.17502,2.17524,2.17499,2.17521,8000000.0
2009-06-19 00:02:00,2.17552,2.17602,2.17552,2.17602,8000000.0
2009-06-19 00:03:00,2.17612,2.17637,2.17607,2.17607,10000000.0
2009-06-19 00:04:00,2.17628,2.17628,2.17592,2.17602,7000000.0
2009-06-19 00:05:00,2.17592,2.17612,2.17592,2.17612,11000000.0
2009-06-19 00:06:00,2.17611,2.17626,2.17611,2.17616,10000000.0
2009-06-19 00:07:00,2.17616,2.17693,2.17616,2.17691,8000000.0
2009-06-19 00:08:00,2.1768,2.17716,2.1768,2.17716,6000000.0
2009-06-19 00:09:00,2.17745,2.17805,2.17745,2.17789,7000000.0
2009-06-19 00:10:00,2.17834,2.17847,2.17833,2.1784,8000000.0
2009-06-19 00:11:00,2.17842,2.17842,2.17793,2.17793,11000000.0
2009-06-19 00:12:00,2.17761,2.17776,2.17721,2.17721,7000000.0
2009-06-19 00:13:00,2.17677,2.17692,2.17667,2.17692,8000000.0
2009-06-19 00:14:00,2.17703,2.17703,2.17687,2.17702,8000000.0
2009-06-19 00:15:00,2.17698,2.17715,2.17698,2.17702,8000000.0
2009-06-19 00:16:00,2.17666,2.17705,2.17652,2.17705,7000000.0
2009-06-19 00:17:00,2.17701,2.17701,2.17629,2.17629,5000000.0
2009-06-19 00:18:00,2.17644,2.17644,2.17617,2.17618,10000000.0
2009-06-19 00:19:00,2.17623,2.17627,2.17615,2.17615,11000000.0
2009-06-19 00:20:00,2.17584,2.17585,2.17582,2.17585,8000000.0
2009-06-19 00:21:00,2.17569,2.17597,2.17569,2.17594,7000000.0
2009-06-19 00:22:00,2.17546,2.17546,2.17531,2.17531,9000000.0
2009-06-19 00:23:00,2.17544,2.17594,2.1754,2.17594,8000000.0
2009-06-19 00:24:00,2.17611,2.17641,2.17591,2.17641,10000000.0
2009-06-19 00:25:00,2.17647,2.17647,2.17606,2.17606,9000000.0
2009-06-19 00:26:00,2.17632,2.17652,2.17625,2.17625,7000000.0
2009-06-19 00:27:00,2.17574,2.17583,2.17559,2.17559,9000000.0
2009-06-19 00:28:00,2.1756,2.17569,2.1756,2.17565,9000000.0
2009-06-19 00:29:00,2.1756,2.17571,2.1756,2.17563,8000000.0
2009-06-19 00:30:00,2.17558,2.17558,2.17525,2.17539,11000000.0
2009-06-19 00:31:00,2.17555,2.1757,2.17544,2.17549,8000000.0
2009-06-19 00:32:00,2.17555,2.17555,2.1753,2.17534,5000000.0
2009-06-19 00:33:00,2.17538,2.17549,2.17505,2.17505,7000000.0
2009-06-19 00:34:00,2.17537,2.17588,2.17537,2.17582,8000000.0
2009-06-19 00:35:00,2.17577,2.17579,2.17558,2.17571,10000000.0
2009-06-19 00:36:00,2.17573,2.17597,2.17561,2.17597,7000000.0
2009-06-19 00:37:00,2.17594,2.17594,2.17504,2.17504,8000000.0
2009-06-19 00:38:00,2.17471,2.17541,2.17471,2.17541,7000000.0
2009-06-19 00:39:00,2.17555,2.17575,2.17548,2.17553,10000000.0
2009-06-19 00:40:00,2.17534,2.17549,2.1751,2.1751,7000000.0
2009-06-19 00:41:00,2.1745,2.17483,2.17448,2.17483,10000000.0
2009-06-19 00:42:00,2.17439,2.1751,2.17439,2.1751,11000000.0
2009-06-19 00:43:00,2.17487,2.17493,2.17471,2.17471,8000000.0
2009-06-19 00:44:00,2.1748,2.1748,2.17448,2.17474,7000000.0
2009-06-19 00:45:00,2.17485,2.17507,2.17475,2.17475,8000000.0
2009-06-19 00:46:00,2.17466,2.17477,2.17465,2.17466,11000000.0
2009-06-19 00:47:00,2.17467,2.1747,2.17464,2.17465,7000000.0
2009-06-19 00:48:00,2.17475,2.17477,2.17462,2.17477,10000000.0
2009-06-19 00:49:00,2.17478,2.17489,2.17475,2.17489,10000000.0
2009-06-19 00:50:00,2.17492,2.17499,2.17492,2.17498,8000000.0
2009-06-19 00:51:00,2.17504,2.17516,2.17477,2.17477,7000000.0
2009-06-19 00:52:00,2.17456,2.17456,2.17361,2.17361,8000000.0
2009-06-19 00:53:00,2.17354,2.17402,2.17354,2.17402,10000000.0
2009-06-19 00:54:00,2.17404,2.17417,2.17375,2.17415,8000000.0
2009-06-19 00:55:00,2.17409,2.17409,2.17353,2.17353,7000000.0
2009-06-19 00:56:00,2.17355,2.17383,2.17355,2.17369,7000000.0
2009-06-19 00:57:00,2.1733,2.17338,2.17319,2.17319,10000000.0
2009-06-19 00:58:00,2.17338,2.17358,2.17337,2.17358,8000000.0
2009-06-19 00:59:00,2.17353,2.17355,2.17345,2.17345,7000000.0
2009-06-19 01:00:00,2.17336,2.17345,2.17313,2.17345,9000000.0
2009-06-19 01:01:00,2.17327,2.17341,2.17327,2.17331,7000000.0
2009-06-19 01:02:00,2.17354,2.17388,2.17347,2.17364,8000000.0
2009-06-19 01:03:00,2.17364,2.17364,2.17347,2.17359,10000000.0
2009-06-19 01:04:00,2.1733,2.17335,2.17316,2.17329,8000000.0
2009-06-19 01:05:00,2.17337,2.17351,2.1733,2.17348,7000000.0
2009-06-19 01:06:00,2.17338,2.17357,2.17338,2.17357,8000000.0
2009-06-19 01:07:00,2.17336,2.1734,2.17318,2.1733,7000000.0
2009-06-19 01:08:00,2.17383,2.17395,2.17365,2.17395,8000000.0
2009-06-19 01:09:00,2.17389,2.17401,2.17371,2.17371,7000000.0
2009-06-19 01:10:00,2.17398,2.17398,2.17375,2.17382,11000000.0
2009-06-19 01:11:00,2.17408,2.1748,2.17408,2.1745,11000000.0
2009-06-19 01:12:00,2.17473,2.17473,2.17381,2.17381,11000000.0
2009-06-19 01:13:00,2.17371,2.17426,2.17371,2.17426,7000000.0
2009-06-19 01:14:00,2.17458,2.17459,2.17423,2.17449,8000000.0
2009-06-19 01:15:00,2.17357,2.17367,2.17333,2.17367,7000000.0
2009-06-19 01:16:00,2.17367,2.17367,2.17344,2.17363,9000000.0
2009-06-19 01:17:00,2.17341,2.17372,2.17341,2.17371,8000000.0
2009-06-19 01:18:00,2.17367,2.17367,2.17333,2.17342,8000000.0
2009-06-19 01:19:00,2.17376,2.17387,2.17352,2.17385,7000000.0
2009-06-19 01:20:00,2.17394,2.17394,2.17363,2.17363,8000000.0
2009-06-19 01:21:00,2.17352,2.17388,2.17352,2.17388,7000000.0
2009-06-19 01:22:00,2.174,2.17424,2.174,2.17405,7000000.0
2009-06-19 01:23:00,2.17404,2.17415,2.17396,2.17408,7000000.0
2009-06-19 01:24:00,2.17408,2.17408,2.1738,2.17406,11000000.0
2009-06-19 01:25:00,2.17412,2.1751,2.17406,2.1751,7000000.0
2009-06-19 01:26:00,2.17498,2.17568,2.17498,2.17512,8000000.0
2009-06-19 01:27:00,2.17542,2.17542,2.1753,2.17531,7000000.0
2009-06-19 01:28:00,2.17543,2.1756,2.17543,2.17555,8000000.0
2009-06-19 01:29:00,2.17575,2.17679,2.17575,2.17679,10000000.0
2009-06-19 01:30:00,2.17693,2.17693,2.17658,2.17673,7000000.0
2009-06-19 01:31:00,2.17692,2.17738,2.17692,2.17738,6000000.0
2009-06-19 01:32:00,2.17729,2.17753,2.17705,2.17706,9000000.0
2009-06-19 01:33:00,2.17719,2.17719,2.17684,2.17684,7000000.0
2009-06-19 01:34:00,2.1767,2.1767,2.17633,2.17633,11000000.0
2009-06-19 01:35:00,2.17622,2.17626,2.17599,2.17626,8000000.0
2009-06-19 01:36:00,2.17644,2.17644,2.17576,2.17576,6000000.0
2009-06-19 01:37:00,2.17542,2.17604,2.17541,2.17604,8000000.0
2009-06-19 01:38:00,2.17604,2.17604,2.17578,2.17585,7000000.0
2009-06-19 01:39:00,2.17573,2.17573,2.17539,2.17549,9000000.0
2009-06-19 01:40:00,2.17627,2.17627,2.17583,2.17593,11000000.0
2009-06-19 01:41:00,2.17561,2.17615,2.17561,2.1759,8000000.0
2009-06-19 01:42:00,2.17599,2.17624,2.17581,2.17624,9000000.0
2009-06-19 01:43:00,2.17623,2.17623,2.17594,2.17594,9000000.0
2009-06-19 01:44:00,2.17615,2.17679,2.17615,2.17646,8000000.0
2009-06-19 01:45:00,2.17623,2.1766,2.17623,2.1766,7000000.0
2009-06-19 01:46:00,2.1762,2.17657,2.17611,2.17657,7000000.0
2009-06-19 01:47:00,2.17635,2.17639,2.17611,2.17617,7000000.0
2009-06-19 01:48:00,2.1761,2.17638,2.17605,2.17614,8000000.0
2009-06-19 01:49:00,2.17616,2.17634,2.1761,2.17634,8000000.0
2009-06-19 01:50:00,2.17638,2.17679,2.17638,2.17655,7000000.0
2009-06-19 01:51:00,2.17666,2.17666,2.17561,2.17561,10000000.0
2009-06-19 01:52:00,2.17572,2.17572,2.17551,2.17552,8000000.0
2009-06-19 01:53:00,2.17546,2.17546,2.17524,2.17528,8000000.0
2009-06-19 01:54:00,2.17544,2.17566,2.1754,2.17551,10000000.0
2009-06-19 01:55:00,2.17565,2.17569,2.17552,2.17569,9000000.0
2009-06-19 01:56:00,2.17587,2.17636,2.17436,2.17632,10000000.0
2009-06-19 01:57:00,2.17628,2.17662,2.17594,2.176,9000000.0
2009-06-19 01:58:00,2.17646,2.17691,2.17646,2.17683,8000000.0
2009-06-19 01:59:00,2.17655,2.17655,2.17563,2.17564,7000000.0
2009-06-19 02:00:00,2.17556,2.17573,2.17544,2.17573,11000000.0
2009-06-19 02:01:00,2.17564,2.17564,2.17533,2.17533,10000000.0
2009-06-19 02:02:00,2.17535,2.17543,2.17534,2.17537,13000000.0
2009-06-19 02:03:00,2.17541,2.17541,2.17525,2.17525,17000000.0
2009-06-19 02:04:00,2.17515,2.17553,2.1751,2.17553,12000000.0
2009-06-19 02:05:00,2.17564,2.17581,2.17545,2.17581,9000000.0
2009-06-19 02:06:00,2.17587,2.17632,2.17586,2.17632,7000000.0
2009-06-19 02:07:00,2.17634,2.17658,2.17625,2.17625,13000000.0
2009-06-19 02:08:00,2.17611,2.17611,2.1754,2.1754,16000000.0
2009-06-19 02:09:00,2.17531,2.17549,2.17512,2.17549,10000000.0
2009-06-19 02:10:00,2.17441,2.17471,2.17441,2.1745,8000000.0
2009-06-19 02:11:00,2.1739,2.17399,2.17355,2.17355,7000000.0
2009-06-19 02:12:00,2.17381,2.17536,2.17381,2.17536,14000000.0
2009-06-19 02:13:00,2.17519,2.17519,2.17444,2.17451,7000000.0
2009-06-19 02:14:00,2.17386,2.17386,2.17325,2.17325,7000000.0
2009-06-19 02:15:00,2.17335,2.17407,2.17335,2.17407,7000000.0
2009-06-19 02:16:00,2.17434,2.17437,2.17397,2.17397,8000000.0
2009-06-19 02:17:00,2.17387,2.17399,2.17372,2.17372,7000000.0
2009-06-19 02:18:00,2.1739,2.1739,2.17363,2.17363,11000000.0
2009-06-19 02:19:00,2.17371,2.17444,2.17371,2.17444,7000000.0
2009-06-19 02:20:00,2.17469,2.17509,2.17464,2.17471,12000000.0
2009-06-19 02:21:00,2.17494,2.17494,2.17466,2.17491,12000000.0
2009-06-19 02:22:00,2.17513,2.17516,2.17408,2.17408,7000000.0
2009-06-19 02:23:00,2.17416,2.17469,2.17416,2.17469,9000000.0
2009-06-19 02:24:00,2.1746,2.1746,2.17395,2.17418,8000000.0
2009-06-19 02:25:00,2.17408,2.17408,2.17352,2.17352,16000000.0
2009-06-19 02:26:00,2.17325,2.17359,2.17325,2.17344,20000000.0
2009-06-19 02:27:00,2.1732,2.1732,2.17296,2.17298,18000000.0
2009-06-19 02:28:00,2.17305,2.17315,2.17275,2.17297,10000000.0
2009-06-19 02:29:00,2.17301,2.17344,2.17301,2.17344,5000000.0
2009-06-19 02:30:00,2.17386,2.17421,2.17385,2.17421,10000000.0
2009-06-19 02:31:00,2.17434,2.17449,2.1743,2.17441,9000000.0
2009-06-19 02:32:00,2.17431,2.17431,2.1735,2.1736,15000000.0
2009-06-19 02:33:00,2.17343,2.17343,2.17291,2.17291,14000000.0
2009-06-19 02:34:00,2.17275,2.1728,2.17274,2.17276,9000000.0
2009-06-19 02:35:00,2.17305,2.17318,2.17301,2.17301,7000000.0
2009-06-19 02:36:00,2.17278,2.17279,2.17245,2.17262,11000000.0
2009-06-19 02:37:00,2.1728,2.1728,2.17247,2.17247,7000000.0
2009-06-19 02:38:00,2.17226,2.17234,2.17219,2.17219,7000000.0
2009-06-19 02:39:00,2.17185,2.17185,2.17168,2.17174,13000000.0
2009-06-19 02:40:00,2.1718,2.17194,2.17171,2.17194,11000000.0
2009-06-19 02:41:00,2.17195,2.17196,2.17174,2.17196,8000000.0
2009-06-19 02:42:00,2.1721,2.17227,2.17193,2.17215,10000000.0
2009-06-19 02:43:00,2.172,2.17216,2.17188,2.17212,8000000.0
2009-06-19 02:44:00,2.17214,2.17244,2.17209,2.17209,10000000.0
2009-06-19 02:45:00,2.17209,2.1727,2.17209,2.17268,10000000.0
2009-06-19 02:46:00,2.17288,2.17297,2.17265,2.17265,10000000.0
2009-06-19 02:47:00,2.17267,2.17267,2.17257,2.17262,8000000.0
2009-06-19 02:48:00,2.17244,2.17258,2.17223,2.17258,11000000.0
2009-06-19 02:49:00,2.17268,2.173,2.17264,2.17299,10000000.0
2009-06-19 02:50:00,2.17301,2.17301,2.17281,2.17281,5000000.0
2009-06-19 02:51:00,2.17275,2.17275,2.17254,2.17255,5000000.0
2009-06-19 02:52:00,2.1722,2.17275,2.17214,2.17275,8000000.0
2009-06-19 02:53:00,2.17282,2.17282,2.17191,2.17191,8000000.0
2009-06-19 02:54:00,2.17199,2.17244,2.17199,2.17244,7000000.0
2009-06-19 02:55:00,2.17271,2.17277,2.17248,2.17248,8000000.0
2009-06-19 02:56:00,2.17214,2.17237,2.17203,2.17237,7000000.0
2009-06-19 02:57:00,2.17231,2.17244,2.17214,2.17214,8000000.0
2009-06-19 02:58:00,2.17231,2.17256,2.1723,2.17239,12000000.0
2009-06-19 02:59:00,2.17261,2.17315,2.17247,2.17247,19000000.0
2009-06-19 03:00:00,2.17206,2.17237,2.17192,2.17192,7000000.0
2009-06-19 03:01:00,2.17183,2.17183,2.17153,2.17175,10000000.0
2009-06-19 03:02:00,2.172,2.17259,2.172,2.17259,7000000.0
2009-06-19 03:03:00,2.17325,2.1738,2.17313,2.17334,11000000.0
2009-06-19 03:04:00,2.17324,2.17324,2.17276,2.17294,7000000.0
2009-06-19 03:05:00,2.17304,2.17376,2.17304,2.17376,10000000.0
2009-06-19 03:06:00,2.17371,2.17371,2.17288,2.17288,11000000.0
2009-06-19 03:07:00,2.17307,2.17367,2.17307,2.17366,5000000.0
2009-06-19 03:08:00,2.17345,2.17345,2.17293,2.17293,8000000.0
2009-06-19 03:09:00,2.17265,2.17302,2.17234,2.17239,10000000.0
2009-06-19 03:10:00,2.17283,2.17294,2.17168,2.17168,10000000.0
2009-06-19 03:11:00,2.17195,2.17235,2.17189,2.17228,8000000.0
2009-06-19 03:12:00,2.1727,2.1727,2.17251,2.17251,7000000.0
2009-06-19 03:13:00,2.17247,2.17282,2.17247,2.17258,10000000.0
2009-06-19 03:14:00,2.17279,2.17288,2.17264,2.17271,16000000.0
2009-06-19 03:15:00,2.17267,2.17316,2.17227,2.17316,11000000.0
2009-06-19 03:16:00,2.17324,2.17324,2.17299,2.17299,5000000.0
2009-06-19 03:17:00,2.17326,2.17372,2.17321,2.17372,8000000.0
2009-06-19 03:18:00,2.17359,2.17363,2.17332,2.17344,6000000.0
2009-06-19 03:19:00,2.17333,2.17349,2.17329,2.17336,7000000.0
2009-06-19 03:20:00,2.17381,2.17381,2.17352,2.17353,7000000.0
2009-06-19 03:21:00,2.17346,2.17355,2.17346,2.17354,7000000.0
2009-06-19 03:22:00,2.17376,2.17376,2.17177,2.17367,8000000.0
2009-06-19 03:23:00,2.17367,2.17396,2.17343,2.17396,9000000.0
2009-06-19 03:24:00,2.17452,2.17465,2.17352,2.17352,7000000.0
2009-06-19 03:25:00,2.17295,2.17295,2.17243,2.17275,23000000.0
2009-06-19 03:26:00,2.17284,2.17322,2.17282,2.17282,9000000.0
2009-06-19 03:27:00,2.17306,2.17319,2.17289,2.17292,7000000.0
2009-06-19 03:28:00,2.17275,2.17306,2.17275,2.17306,7000000.0
2009-06-19 03:29:00,2.17311,2.17311,2.17283,2.17283,8000000.0
2009-06-19 03:30:00,2.1731,2.1733,2.17292,2.17292,10000000.0
2009-06-19 03:31:00,2.17291,2.17291,2.17269,2.17274,5000000.0
2009-06-19 03:32:00,2.17273,2.17287,2.17227,2.17227,10000000.0
2009-06-19 03:33:00,2.17246,2.17273,2.17246,2.17271,7000000.0
2009-06-19 03:34:00,2.17229,2.17332,2.17229,2.17332,11000000.0
2009-06-19 03:35:00,2.17351,2.17351,2.17245,2.17284,8000000.0
2009-06-19 03:36:00,2.17291,2.17304,2.17274,2.17304,8000000.0
2009-06-19 03:37:00,2.17287,2.17316,2.17286,2.17299,8000000.0
2009-06-19 03:38:00,2.17349,2.1737,2.17327,2.1737,8000000.0
2009-06-19 03:39:00,2.17375,2.17383,2.1735,2.17364,10000000.0
2009-06-19 03:40:00,2.1738,2.1738,2.17363,2.17372,10000000.0
2009-06-19 03:41:00,2.17343,2.17431,2.17343,2.17431,8000000.0
2009-06-19 03:42:00,2.17467,2.17467,2.17411,2.17411,7000000.0
2009-06-19 03:43:00,2.17385,2.17396,2.17378,2.17378,9000000.0
2009-06-19 03:44:00,2.17348,2.17363,2.17313,2.17313,9000000.0
2009-06-19 03:45:00,2.17331,2.17351,2.17327,2.17327,7000000.0
2009-06-19 03:46:00,2.17293,2.17313,2.1729,2.17294,8000000.0
2009-06-19 03:47:00,2.17329,2.17337,2.17289,2.17295,9000000.0
2009-06-19 03:48:00,2.17277,2.17291,2.17269,2.17291,10000000.0
2009-06-19 03:49:00,2.17284,2.17301,2.17284,2.17301,23000000.0
2009-06-19 03:50:00,2.17318,2.17318,2.1725,2.17283,7000000.0
2009-06-19 03:51:00,2.17267,2.17275,2.17248,2.17248,8000000.0
2009-06-19 03:52:00,2.17289,2.17293,2.17267,2.17281,9000000.0
2009-06-19 03:53:00,2.17304,2.17393,2.17304,2.17364,8000000.0
2009-06-19 03:54:00,2.17411,2.17446,2.17383,2.17446,9000000.0
2009-06-19 03:55:00,2.17413,2.17491,2.17378,2.17491,10000000.0
2009-06-19 03:56:00,2.17512,2.17566,2.17512,2.17566,12000000.0
2009-06-19 03:57:00,2.1757,2.1757,2.17511,2.17517,9000000.0
2009-06-19 03:58:00,2.17514,2.17551,2.17514,2.17546,8000000.0
2009-06-19 03:59:00,2.17556,2.17569,2.17554,2.17554,7000000.0
2009-06-19 04:00:00,2.17596,2.17624,2.17582,2.17609,18000000.0
2009-06-19 04:01:00,2.17571,2.1759,2.17571,2.17588,8000000.0
2009-06-19 04:02:00,2.17596,2.17596,2.17558,2.17558,25000000.0
2009-06-19 04:03:00,2.17554,2.1758,2.17532,2.17532,12000000.0
2009-06-19 04:04:00,2.17512,2.17512,2.17489,2.17501,9000000.0
2009-06-19 04:05:00,2.17518,2.17573,2.17511,2.17522,7000000.0
2009-06-19 04:06:00,2.17511,2.17571,2.17508,2.17564,11000000.0
2009-06-19 04:07:00,2.17599,2.17599,2.17583,2.17595,7000000.0
2009-06-19 04:08:00,2.17567,2.17605,2.17567,2.17605,10000000.0
2009-06-19 04:09:00,2.17632,2.17642,2.17611,2.17631,11000000.0
2009-06-19 04:10:00,2.1761,2.1762,2.17593,2.17593,9000000.0
2009-06-19 04:11:00,2.17604,2.1763,2.17604,2.17627,7000000.0
2009-06-19 04:12:00,2.17621,2.17649,2.17613,2.17641,9000000.0
2009-06-19 04:13:00,2.17619,2.17619,2.17557,2.17615,8000000.0
2009-06-19 04:14:00,2.17614,2.17638,2.1761,2.17638,7000000.0
2009-06-19 04:15:00,2.17684,2.17695,2.17668,2.17668,8000000.0
2009-06-19 04:16:00,2.17694,2.17694,2.17662,2.17662,8000000.0
2009-06-19 04:17:00,2.1764,2.17674,2.1764,2.17674,19000000.0
2009-06-19 04:18:00,2.17663,2.17682,2.17652,2.17682,8000000.0
2009-06-19 04:19:00,2.17671,2.17694,2.17662,2.17691,21000000.0
2009-06-19 04:20:00,2.17672,2.17672,2.17627,2.17635,11000000.0
2009-06-19 04:21:00,2.17631,2.17643,2.17595,2.17595,7000000.0
2009-06-19 04:22:00,2.17565,2.17583,2.1755,2.17556,8000000.0
2009-06-19 04:23:00,2.17591,2.17591,2.17541,2.17562,9000000.0
2009-06-19 04:24:00,2.17569,2.17594,2.17565,2.17565,12000000.0
2009-06-19 04:25:00,2.17587,2.17604,2.17563,2.17604,9000000.0
2009-06-19 04:26:00,2.17587,2.17618,2.17587,2.17618,8000000.0
2009-06-19 04:27:00,2.17593,2.17605,2.1757,2.17572,9000000.0
2009-06-19 04:28:00,2.17527,2.17528,2.1752,2.17524,14000000.0
2009-06-19 04:29:00,2.17526,2.17532,2.17517,2.17528,16000000.0
2009-06-19 04:30:00,2.17535,2.1755,2.17524,2.17524,25000000.0
2009-06-19 04:31:00,2.17481,2.17495,2.1746,2.17494,8000000.0
2009-06-19 04:32:00,2.17519,2.17558,2.17518,2.17558,12000000.0
2009-06-19 04:33:00,2.17587,2.17606,2.17587,2.17597,10000000.0
2009-06-19 04:34:00,2.17578,2.17578,2.17555,2.17568,15000000.0
2009-06-19 04:35:00,2.1756,2.17575,2.17557,2.17557,9000000.0
2009-06-19 04:36:00,2.17568,2.17595,2.17568,2.17588,7000000.0
2009-06-19 04:37:00,2.17589,2.17627,2.17589,2.17624,7000000.0
2009-06-19 04:38:00,2.17642,2.17642,2.17613,2.17626,10000000.0
2009-06-19 04:39:00,2.17571,2.1759,2.17571,2.1759,5000000.0
2009-06-19 04:40:00,2.1759,2.1759,2.17531,2.17573,11000000.0
2009-06-19 04:41:00,2.17564,2.17564,2.17543,2.17543,9000000.0
2009-06-19 04:42:00,2.17546,2.17572,2.17528,2.17572,11000000.0
2009-06-19 04:43:00,2.17656,2.17692,2.17652,2.17692,9000000.0
2009-06-19 04:44:00,2.17675,2.17678,2.17663,2.17665,8000000.0
2009-06-19 04:45:00,2.17668,2.17668,2.1763,2.17634,9000000.0
2009-06-19 04:46:00,2.17635,2.17646,2.17632,2.17635,7000000.0
2009-06-19 04:47:00,2.17652,2.17677,2.17652,2.17667,8000000.0
2009-06-19 04:48:00,2.17633,2.17633,2.17626,2.17631,7000000.0
2009-06-19 04:49:00,2.17641,2.17684,2.17641,2.17684,6000000.0
2009-06-19 04:50:00,2.17687,2.17687,2.17616,2.17616,7000000.0
2009-06-19 04:51:00,2.17624,2.17624,2.17605,2.17605,15000000.0
2009-06-19 04:52:00,2.17614,2.17709,2.17614,2.17709,9000000.0
2009-06-19 04:53:00,2.17715,2.17726,2.17715,2.17722,8000000.0
2009-06-19 04:54:00,2.17607,2.17642,2.17595,2.17642,11000000.0
2009-06-19 04:55:00,2.17722,2.17722,2.17705,2.17719,11000000.0
2009-06-19 04:56:00,2.17741,2.1777,2.1774,2.1774,12000000.0
2009-06-19 04:57:00,2.17761,2.17761,2.17707,2.17707,8000000.0
2009-06-19 04:58:00,2.17682,2.17767,2.17682,2.17767,9000000.0
2009-06-19 04:59:00,2.17764,2.17764,2.17741,2.17741,12000000.0
2009-06-19 05:00:00,2.17776,2.17796,2.17769,2.17796,9000000.0
2009-06-19 05:01:00,2.17813,2.17847,2.17813,2.17847,7000000.0
2009-06-19 05:02:00,2.17828,2.17845,2.17828,2.1783,7000000.0
2009-06-19 05:03:00,2.17831,2.1785,2.17818,2.1785,8000000.0
2009-06-19 05:04:00,2.17864,2.17869,2.17837,2.17837,9000000.0
2009-06-19 05:05:00,2.17838,2.17838,2.17762,2.17762,13000000.0
2009-06-19 05:06:00,2.17771,2.17788,2.17763,2.17788,8000000.0
2009-06-19 05:07:00,2.17792,2.17801,2.17786,2.178,10000000.0
2009-06-19 05:08:00,2.17806,2.1781,2.17806,2.17807,6000000.0
2009-06-19 05:09:00,2.17817,2.17845,2.17817,2.17845,16000000.0
2009-06-19 05:10:00,2.17854,2.17869,2.17854,2.17869,12000000.0
2009-06-19 05:11:00,2.17849,2.17858,2.17826,2.17826,11000000.0
2009-06-19 05:12:00,2.17841,2.17851,2.17841,2.17851,16000000.0
2009-06-19 05:13:00,2.17853,2.17863,2.1785,2.17854,9000000.0
2009-06-19 05:14:00,2.17816,2.17816,2.17799,2.17806,12000000.0
2009-06-19 05:15:00,2.1779,2.1779,2.17781,2.17781,8000000.0
2009-06-19 05:16:00,2.1778,2.1778,2.1777,2.1777,11000000.0
2009-06-19 05:17:00,2.17768,2.17783,2.17768,2.17769,9000000.0
2009-06-19 05:18:00,2.17753,2.17753,2.17735,2.17736,16000000.0
2009-06-19 05:19:00,2.17728,2.17735,2.17725,2.17725,9000000.0
2009-06-19 05:20:00,2.17713,2.17753,2.17713,2.17735,11000000.0
2009-06-19 05:21:00,2.17734,2.17761,2.17734,2.17761,15000000.0
2009-06-19 05:22:00,2.1777,2.17791,2.1777,2.17791,28000000.0
2009-06-19 05:23:00,2.17797,2.17802,2.1779,2.17797,26000000.0
2009-06-19 05:24:00,2.17804,2.17815,2.17801,2.17801,27000000.0
2009-06-19 05:25:00,2.17794,2.17796,2.17769,2.17772,47000000.0
2009-06-19 05:26:00,2.17783,2.17809,2.17783,2.17794,38000000.0
2009-06-19 05:27:00,2.178,2.178,2.17783,2.1779,7000000.0
2009-06-19 05:28:00,2.17772,2.17772,2.17758,2.17758,22000000.0
2009-06-19 05:29:00,2.17749,2.17762,2.17749,2.17759,11000000.0
2009-06-19 05:30:00,2.17779,2.17779,2.17767,2.17767,7000000.0
2009-06-19 05:31:00,2.1777,2.1779,2.1777,2.17781,10000000.0
2009-06-19 05:32:00,2.17794,2.17802,2.17793,2.17801,10000000.0
2009-06-19 05:33:00,2.17832,2.17855,2.17832,2.17851,8000000.0
2009-06-19 05:34:00,2.17837,2.17837,2.17816,2.17816,8000000.0
2009-06-19 05:35:00,2.17812,2.17819,2.17786,2.17786,10000000.0
2009-06-19 05:36:00,2.17811,2.17812,2.17766,2.17766,15000000.0
2009-06-19 05:37:00,2.17789,2.17815,2.17751,2.17815,11000000.0
2009-06-19 05:38:00,2.17773,2.17774,2.17758,2.17758,11000000.0
2009-06-19 05:39:00,2.1778,2.17787,2.17734,2.17764,7000000.0
2009-06-19 05:40:00,2.17772,2.1778,2.17766,2.17769,5000000.0
2009-06-19 05:41:00,2.17792,2.17792,2.17759,2.1776,9000000.0
2009-06-19 05:42:00,2.17789,2.17814,2.17764,2.1779,16000000.0
2009-06-19 05:43:00,2.178,2.17845,2.178,2.17845,8000000.0
2009-06-19 05:44:00,2.17841,2.17841,2.17756,2.17756,9000000.0
2009-06-19 05:45:00,2.17701,2.17701,2.17596,2.17596,13000000.0
2009-06-19 05:46:00,2.17587,2.17587,2.17581,2.17581,10000000.0
2009-06-19 05:47:00,2.176,2.17603,2.17588,2.17588,15000000.0
2009-06-19 05:48:00,2.17585,2.17618,2.17585,2.17618,11000000.0
2009-06-19 05:49:00,2.17614,2.17668,2.17614,2.17668,8000000.0
2009-06-19 05:50:00,2.17691,2.17691,2.17683,2.17683,13000000.0
2009-06-19 05:51:00,2.17687,2.17691,2.17682,2.17684,30000000.0
2009-06-19 05:52:00,2.17683,2.17683,2.17674,2.17675,15000000.0
2009-06-19 05:53:00,2.17691,2.17693,2.17676,2.17678,8000000.0
2009-06-19 05:54:00,2.17676,2.17676,2.17669,2.1767,16000000.0
2009-06-19 05:55:00,2.17648,2.17667,2.17635,2.17643,11000000.0
2009-06-19 05:56:00,2.17619,2.17619,2.17608,2.1761,33000000.0
2009-06-19 05:57:00,2.17594,2.17636,2.17594,2.17636,11000000.0
2009-06-19 05:58:00,2.17662,2.17696,2.17662,2.17696,19000000.0
2009-06-19 05:59:00,2.17706,2.17726,2.17704,2.17721,12000000.0
2009-06-19 06:00:00,2.17726,2.1773,2.17704,2.17704,25000000.0
2009-06-19 06:01:00,2.177,2.17703,2.17607,2.17649,16000000.0
2009-06-19 06:02:00,2.17639,2.17639,2.17614,2.17617,13000000.0
2009-06-19 06:03:00,2.17634,2.17679,2.17631,2.17633,22000000.0
2009-06-19 06:04:00,2.17667,2.17693,2.1766,2.1766,11000000.0
2009-06-19 06:05:00,2.17648,2.17648,2.1763,2.1763,9000000.0
2009-06-19 06:06:00,2.176,2.17631,2.176,2.17624,8000000.0
2009-06-19 06:07:00,2.17654,2.1767,2.17654,2.1766,10000000.0
2009-06-19 06:08:00,2.17658,2.17658,2.1763,2.1763,8000000.0
2009-06-19 06:09:00,2.17633,2.17633,2.17617,2.17617,10000000.0
2009-06-19 06:10:00,2.17617,2.17626,2.17617,2.17623,8000000.0
2009-06-19 06:11:00,2.17618,2.17618,2.17581,2.17581,7000000.0
2009-06-19 06:12:00,2.17608,2.1763,2.17608,2.17621,10000000.0
2009-06-19 06:13:00,2.17631,2.17632,2.17624,2.17624,15000000.0
2009-06-19 06:14:00,2.17621,2.17621,2.17611,2.17612,10000000.0
2009-06-19 06:15:00,2.17513,2.17558,2.17506,2.17509,18000000.0
2009-06-19 06:16:00,2.1763,2.17632,2.1762,2.1762,11000000.0
2009-06-19 06:17:00,2.17599,2.17599,2.17582,2.17582,7000000.0
2009-06-19 06:18:00,2.17558,2.17558,2.1754,2.17547,13000000.0
2009-06-19 06:19:00,2.17542,2.17558,2.17542,2.1755,12000000.0
2009-06-19 06:20:00,2.1756,2.17599,2.1756,2.17568,18000000.0
2009-06-19 06:21:00,2.1758,2.17626,2.17575,2.17626,26000000.0
2009-06-19 06:22:00,2.17617,2.17617,2.1758,2.17581,10000000.0
2009-06-19 06:23:00,2.17625,2.17627,2.17566,2.17573,11000000.0
2009-06-19 06:24:00,2.17582,2.17589,2.17575,2.17589,11000000.0
2009-06-19 06:25:00,2.17581,2.17582,2.17575,2.17577,10000000.0
2009-06-19 06:26:00,2.17584,2.176,2.1758,2.17599,7000000.0
2009-06-19 06:27:00,2.17632,2.17632,2.17616,2.17621,8000000.0
2009-06-19 06:28:00,2.17606,2.17609,2.17602,2.17605,7000000.0
2009-06-19 06:29:00,2.17616,2.17667,2.17616,2.17661,9000000.0
2009-06-19 06:30:00,2.17647,2.17659,2.17647,2.17654,11000000.0
2009-06-19 06:31:00,2.17655,2.17695,2.17654,2.17695,20000000.0
2009-06-19 06:32:00,2.17697,2.17697,2.17666,2.17681,31000000.0
2009-06-19 06:33:00,2.17688,2.17698,2.17688,2.17698,17000000.0
2009-06-19 06:34:00,2.17659,2.17659,2.17574,2.17574,9000000.0
2009-06-19 06:35:00,2.1757,2.17589,2.17546,2.17546,8000000.0
2009-06-19 06:36:00,2.17532,2.17532,2.17507,2.17515,10000000.0
2009-06-19 06:37:00,2.17525,2.17525,2.1751,2.17523,7000000.0
2009-06-19 06:38:00,2.17533,2.17539,2.17521,2.17539,8000000.0
2009-06-19 06:39:00,2.17529,2.17554,2.17529,2.17554,12000000.0
2009-06-19 06:40:00,2.17566,2.17579,2.17558,2.17558,7000000.0
2009-06-19 06:41:00,2.17576,2.17576,2.17556,2.17556,7000000.0
2009-06-19 06:42:00,2.17555,2.17555,2.17525,2.17536,7000000.0
2009-06-19 06:43:00,2.17523,2.17523,2.17466,2.17487,9000000.0
2009-06-19 06:44:00,2.17522,2.17522,2.17498,2.17499,11000000.0
2009-06-19 06:45:00,2.175,2.17514,2.17498,2.17514,8000000.0
2009-06-19 06:46:00,2.17553,2.17553,2.17523,2.17523,8000000.0
2009-06-19 06:47:00,2.17549,2.17549,2.17344,2.17536,8000000.0
2009-06-19 06:48:00,2.17532,2.17532,2.17514,2.17529,8000000.0
2009-06-19 06:49:00,2.17529,2.17592,2.17529,2.17591,9000000.0
2009-06-19 06:50:00,2.17607,2.17607,2.17564,2.17564,9000000.0
2009-06-19 06:51:00,2.17559,2.17618,2.17538,2.17618,11000000.0
2009-06-19 06:52:00,2.17604,2.17629,2.17604,2.17627,7000000.0
2009-06-19 06:53:00,2.17609,2.17609,2.17518,2.17521,8000000.0
2009-06-19 06:54:00,2.17566,2.17661,2.17566,2.17661,11000000.0
2009-06-19 06:55:00,2.17627,2.17627,2.17604,2.17609,8000000.0
2009-06-19 06:56:00,2.1761,2.17657,2.1761,2.17657,13000000.0
2009-06-19 06:57:00,2.17721,2.17862,2.17721,2.17808,18000000.0
2009-06-19 06:58:00,2.17817,2.17861,2.17808,2.17861,16000000.0
2009-06-19 06:59:00,2.17809,2.17809,2.17758,2.17799,11000000.0
2009-06-19 07:00:00,2.17813,2.17821,2.17813,2.17819,8000000.0
2009-06-19 07:01:00,2.17818,2.17818,2.17804,2.1781,14000000.0
2009-06-19 07:02:00,2.17789,2.17789,2.17764,2.17765,18000000.0
2009-06-19 07:03:00,2.17753,2.17764,2.17751,2.17764,8000000.0
2009-06-19 07:04:00,2.17773,2.17774,2.17767,2.17771,8000000.0
2009-06-19 07:05:00,2.17791,2.17814,2.17791,2.17811,10000000.0
2009-06-19 07:06:00,2.17802,2.17802,2.17682,2.17712,8000000.0
2009-06-19 07:07:00,2.17713,2.17718,2.17691,2.17717,15000000.0
2009-06-19 07:08:00,2.17754,2.17754,2.177,2.177,18000000.0
2009-06-19 07:09:00,2.17664,2.1767,2.17664,2.17667,8000000.0
2009-06-19 07:10:00,2.17705,2.17712,2.17702,2.17712,18000000.0
2009-06-19 07:11:00,2.17723,2.17743,2.17723,2.17737,11000000.0
2009-06-19 07:12:00,2.17704,2.17709,2.17693,2.17709,11000000.0
2009-06-19 07:13:00,2.17658,2.17658,2.17567,2.17578,9000000.0
2009-06-19 07:14:00,2.17555,2.17643,2.17555,2.17643,12000000.0
2009-06-19 07:15:00,2.17598,2.17642,2.17598,2.17642,7000000.0
2009-06-19 07:16:00,2.17633,2.17669,2.17633,2.17645,12000000.0
2009-06-19 07:17:00,2.17638,2.17697,2.17638,2.17669,15000000.0
2009-06-19 07:18:00,2.17648,2.17673,2.17648,2.17654,8000000.0
2009-06-19 07:19:00,2.17698,2.17738,2.17698,2.17729,7000000.0
2009-06-19 07:20:00,2.17724,2.1773,2.17669,2.17669,9000000.0
2009-06-19 07:21:00,2.17676,2.17741,2.17676,2.17678,10000000.0
2009-06-19 07:22:00,2.17696,2.17696,2.17649,2.17649,7000000.0
2009-06-19 07:23:00,2.1768,2.17686,2.17662,2.17662,11000000.0
2009-06-19 07:24:00,2.17662,2.17695,2.17621,2.17621,23000000.0
2009-06-19 07:25:00,2.17654,2.1773,2.17654,2.1773,28000000.0
2009-06-19 07:26:00,2.17744,2.17744,2.17674,2.17674,14000000.0
2009-06-19 07:27:00,2.17568,2.17575,2.17551,2.17562,20000000.0
2009-06-19 07:28:00,2.17587,2.17593,2.17574,2.17593,17000000.0
2009-06-19 07:29:00,2.17635,2.17671,2.17635,2.17671,27000000.0
2009-06-19 07:30:00,2.17725,2.17742,2.17723,2.17726,20000000.0
2009-06-19 07:31:00,2.17708,2.17714,2.17684,2.17684,7000000.0
2009-06-19 07:32:00,2.17659,2.17682,2.17659,2.17676,11000000.0
2009-06-19 07:33:00,2.17666,2.1768,2.17633,2.17633,22000000.0
2009-06-19 07:34:00,2.17617,2.17637,2.17566,2.17566,16000000.0
2009-06-19 07:35:00,2.1753,2.17561,2.1753,2.17561,15000000.0
2009-06-19 07:36:00,2.17585,2.17631,2.17585,2.17625,8000000.0
2009-06-19 07:37:00,2.17624,2.17654,2.17621,2.17654,12000000.0
2009-06-19 07:38:00,2.17669,2.17669,2.17564,2.17564,7000000.0
2009-06-19 07:39:00,2.17645,2.17716,2.17645,2.17646,14000000.0
2009-06-19 07:40:00,2.17634,2.17652,2.17631,2.17637,9000000.0
2009-06-19 07:41:00,2.17658,2.17723,2.17641,2.17723,24000000.0
2009-06-19 07:42:00,2.1774,2.17775,2.1774,2.17772,17000000.0
2009-06-19 07:43:00,2.17728,2.1773,2.17707,2.1771,22000000.0
2009-06-19 07:44:00,2.17705,2.17708,2.17685,2.17685,10000000.0
2009-06-19 07:45:00,2.17677,2.17747,2.1766,2.17747,15000000.0
2009-06-19 07:46:00,2.17834,2.17834,2.17686,2.17686,17000000.0
2009-06-19 07:47:00,2.17691,2.17777,2.1769,2.17777,15000000.0
2009-06-19 07:48:00,2.17776,2.17783,2.17752,2.17754,10000000.0
2009-06-19 07:49:00,2.17756,2.17784,2.17756,2.17784,20000000.0
2009-06-19 07:50:00,2.17779,2.17814,2.17757,2.17814,17000000.0
2009-06-19 07:51:00,2.17889,2.17929,2.17842,2.17842,15000000.0
2009-06-19 07:52:00,2.17834,2.17915,2.17834,2.17915,29000000.0
2009-06-19 07:53:00,2.17947,2.17947,2.17934,2.17939,13000000.0
2009-06-19 07:54:00,2.17946,2.1796,2.17941,2.17956,23000000.0
2009-06-19 07:55:00,2.17964,2.17967,2.17939,2.17949,27000000.0
2009-06-19 07:56:00,2.17974,2.17997,2.17968,2.17995,18000000.0
2009-06-19 07:57:00,2.17991,2.18024,2.17988,2.18024,20000000.0
2009-06-19 07:58:00,2.18011,2.18011,2.17983,2.17983,13000000.0
2009-06-19 07:59:00,2.17976,2.18,2.1796,2.18,23000000.0
2009-06-19 08:00:00,2.18035,2.18035,2.17993,2.17993,31000000.0
2009-06-19 08:01:00,2.17977,2.17987,2.17834,2.17834,13000000.0
2009-06-19 08:02:00,2.17803,2.1789,2.17803,2.17861,12000000.0
2009-06-19 08:03:00,2.17812,2.17822,2.17789,2.17802,20000000.0
2009-06-19 08:04:00,2.17812,2.17812,2.17767,2.17803,30000000.0
2009-06-19 08:05:00,2.17778,2.17806,2.17778,2.17806,9000000.0
2009-06-19 08:06:00,2.17889,2.17937,2.17889,2.17936,21000000.0
2009-06-19 08:07:00,2.17953,2.17953,2.17924,2.17951,15000000.0
2009-06-19 08:08:00,2.17957,2.17966,2.1795,2.17966,25000000.0
2009-06-19 08:09:00,2.17903,2.17948,2.17854,2.17948,23000000.0
2009-06-19 08:10:00,2.17977,2.17977,2.17918,2.17932,27000000.0
2009-06-19 08:11:00,2.17942,2.17956,2.17942,2.17948,18000000.0
2009-06-19 08:12:00,2.17961,2.18008,2.17961,2.18008,22000000.0
2009-06-19 08:13:00,2.18004,2.18004,2.17957,2.1798,18000000.0
2009-06-19 08:14:00,2.17961,2.1799,2.17935,2.17935,33000000.0
2009-06-19 08:15:00,2.17943,2.17975,2.17943,2.17955,21000000.0
2009-06-19 08:16:00,2.17961,2.17991,2.17961,2.17975,21000000.0
2009-06-19 08:17:00,2.18013,2.18044,2.18001,2.18018,19000000.0
2009-06-19 08:18:00,2.18058,2.18058,2.1804,2.18041,17000000.0
2009-06-19 08:19:00,2.1802,2.1802,2.17936,2.17936,16000000.0
2009-06-19 08:20:00,2.17937,2.17978,2.17937,2.17978,13000000.0
2009-06-19 08:21:00,2.17984,2.18013,2.17984,2.18013,18000000.0
2009-06-19 08:22:00,2.18019,2.18058,2.18016,2.18056,26000000.0
2009-06-19 08:23:00,2.18044,2.18044,2.18019,2.18021,16000000.0
2009-06-19 08:24:00,2.17927,2.17927,2.17773,2.17808,28000000.0
2009-06-19 08:25:00,2.17864,2.17864,2.17784,2.17786,49000000.0
2009-06-19 08:26:00,2.17894,2.17964,2.17894,2.17957,14000000.0
2009-06-19 08:27:00,2.17922,2.17922,2.1785,2.1785,31000000.0
2009-06-19 08:28:00,2.17857,2.18063,2.17857,2.18061,28000000.0
2009-06-19 08:29:00,2.18177,2.18254,2.18168,2.18193,32000000.0
2009-06-19 08:30:00,2.18052,2.18111,2.18029,2.18111,28000000.0
2009-06-19 08:31:00,2.18056,2.18056,2.18016,2.18016,40000000.0
2009-06-19 08:32:00,2.18002,2.18012,2.17987,2.17991,51000000.0
2009-06-19 08:33:00,2.17975,2.18043,2.17975,2.18043,48000000.0
2009-06-19 08:34:00,2.18086,2.18086,2.18021,2.18022,49000000.0
2009-06-19 08:35:00,2.18038,2.18058,2.18033,2.18034,39000000.0
2009-06-19 08:36:00,2.18048,2.18073,2.18048,2.18065,12000000.0
2009-06-19 08:37:00,2.18065,2.18065,2.18038,2.18038,25000000.0
2009-06-19 08:38:00,2.17977,2.17977,2.17941,2.17941,21000000.0
2009-06-19 08:39:00,2.17917,2.17935,2.17909,2.17935,23000000.0
2009-06-19 08:40:00,2.17931,2.17949,2.17926,2.17927,36000000.0
2009-06-19 08:41:00,2.17961,2.17967,2.17938,2.17965,30000000.0
2009-06-19 08:42:00,2.17948,2.17986,2.17948,2.17981,17000000.0
2009-06-19 08:43:00,2.17978,2.17996,2.17958,2.17958,23000000.0
2009-06-19 08:44:00,2.17948,2.17948,2.17932,2.17936,17000000.0
2009-06-19 08:45:00,2.17926,2.17926,2.17888,2.17888,37000000.0
2009-06-19 08:46:00,2.17844,2.17861,2.17839,2.17861,23000000.0
2009-06-19 08:47:00,2.17838,2.17844,2.17725,2.17725,25000000.0
2009-06-19 08:48:00,2.17684,2.17707,2.17675,2.17707,36000000.0
2009-06-19 08:49:00,2.17693,2.17709,2.17662,2.17667,27000000.0
2009-06-19 08:50:00,2.17643,2.17643,2.17569,2.17569,56000000.0
2009-06-19 08:51:00,2.17556,2.17562,2.17499,2.17499,32000000.0
2009-06-19 08:52:00,2.17557,2.17562,2.17546,2.17556,39000000.0
2009-06-19 08:53:00,2.17563,2.17676,2.17563,2.17676,63000000.0
2009-06-19 08:54:00,2.17668,2.17684,2.17661,2.17684,42000000.0
2009-06-19 08:55:00,2.17732,2.17752,2.17721,2.17721,55000000.0
2009-06-19 08:56:00,2.17663,2.17673,2.17656,2.1767,21000000.0
2009-06-19 08:57:00,2.17675,2.17675,2.17657,2.17658,23000000.0
2009-06-19 08:58:00,2.17657,2.17679,2.17657,2.17679,18000000.0
2009-06-19 08:59:00,2.17693,2.17702,2.1765,2.177,12000000.0
2009-06-19 09:00:00,2.17685,2.17685,2.17629,2.17659,26000000.0
2009-06-19 09:01:00,2.17631,2.17631,2.17574,2.17574,19000000.0
2009-06-19 09:02:00,2.17566,2.17566,2.17488,2.17488,15000000.0
2009-06-19 09:03:00,2.17514,2.17536,2.17472,2.17514,16000000.0
2009-06-19 09:04:00,2.17527,2.17572,2.17524,2.17526,22000000.0
2009-06-19 09:05:00,2.17518,2.17555,2.17518,2.17555,11000000.0
2009-06-19 09:06:00,2.17596,2.17667,2.17583,2.17667,31000000.0
2009-06-19 09:07:00,2.17695,2.17695,2.17601,2.17601,33000000.0
2009-06-19 09:08:00,2.17613,2.17632,2.17601,2.17625,17000000.0
2009-06-19 09:09:00,2.17572,2.17572,2.17441,2.17451,37000000.0
2009-06-19 09:10:00,2.17456,2.17456,2.17336,2.17402,31000000.0
2009-06-19 09:11:00,2.17486,2.1757,2.17486,2.1757,26000000.0
2009-06-19 09:12:00,2.17573,2.17586,2.17561,2.17561,41000000.0
2009-06-19 09:13:00,2.17572,2.17614,2.17572,2.17574,61000000.0
2009-06-19 09:14:00,2.17586,2.17621,2.17586,2.17617,57000000.0
2009-06-19 09:15:00,2.17677,2.17711,2.17677,2.17711,33000000.0
2009-06-19 09:16:00,2.17709,2.17746,2.17709,2.17746,39000000.0
2009-06-19 09:17:00,2.17747,2.17747,2.1773,2.17735,40000000.0
2009-06-19 09:18:00,2.17695,2.17711,2.17676,2.17709,68000000.0
2009-06-19 09:19:00,2.17686,2.17723,2.17681,2.17723,52000000.0
2009-06-19 09:20:00,2.17724,2.17732,2.17699,2.17707,37000000.0
2009-06-19 09:21:00,2.17728,2.17807,2.17728,2.17807,61000000.0
2009-06-19 09:22:00,2.17793,2.17822,2.1779,2.17795,63000000.0
2009-06-19 09:23:00,2.1781,2.17813,2.17763,2.17763,65000000.0
2009-06-19 09:24:00,2.17745,2.17745,2.17684,2.17684,47000000.0
2009-06-19 09:25:00,2.17692,2.17733,2.17692,2.17733,32000000.0
2009-06-19 09:26:00,2.17741,2.17762,2.17722,2.17762,29000000.0
2009-06-19 09:27:00,2.17771,2.17771,2.17717,2.1775,55000000.0
2009-06-19 09:28:00,2.1775,2.17774,2.17737,2.1777,46000000.0
2009-06-19 09:29:00,2.17781,2.1781,2.17781,2.17803,32000000.0
2009-06-19 09:30:00,2.17753,2.17782,2.17743,2.17743,24000000.0
2009-06-19 09:31:00,2.17731,2.17741,2.17726,2.17739,18000000.0
2009-06-19 09:32:00,2.17764,2.1781,2.1776,2.1781,35000000.0
2009-06-19 09:33:00,2.17814,2.17814,2.17782,2.17788,43000000.0
2009-06-19 09:34:00,2.17778,2.17778,2.17755,2.17756,31000000.0
2009-06-19 09:35:00,2.17734,2.17734,2.17651,2.17651,47000000.0
2009-06-19 09:36:00,2.17684,2.17708,2.17656,2.17708,34000000.0
2009-06-19 09:37:00,2.17731,2.17757,2.17731,2.17757,49000000.0
2009-06-19 09:38:00,2.17743,2.17743,2.17646,2.17646,37000000.0
2009-06-19 09:39:00,2.17596,2.17619,2.17564,2.17564,61000000.0
2009-06-19 09:40:00,2.17608,2.17623,2.17593,2.17621,46000000.0
2009-06-19 09:41:00,2.17697,2.17763,2.17673,2.17722,33000000.0
2009-06-19 09:42:00,2.1765,2.17672,2.17643,2.1765,60000000.0
2009-06-19 09:43:00,2.17658,2.17785,2.17658,2.17719,66000000.0
2009-06-19 09:44:00,2.17732,2.17775,2.17732,2.17775,21000000.0
2009-06-19 09:45:00,2.17785,2.17803,2.17785,2.178,22000000.0
2009-06-19 09:46:00,2.17748,2.17748,2.17655,2.17655,30000000.0
2009-06-19 09:47:00,2.17652,2.1766,2.17633,2.1764,24000000.0
2009-06-19 09:48:00,2.17603,2.17609,2.17584,2.17597,34000000.0
2009-06-19 09:49:00,2.17622,2.17637,2.17618,2.17618,26000000.0
2009-06-19 09:50:00,2.1761,2.17666,2.1761,2.17666,34000000.0
2009-06-19 09:51:00,2.17749,2.17852,2.17749,2.17827,56000000.0
2009-06-19 09:52:00,2.1774,2.17781,2.17709,2.17729,38000000.0
2009-06-19 09:53:00,2.17699,2.17767,2.17684,2.17767,32000000.0
2009-06-19 09:54:00,2.17779,2.17779,2.17713,2.17713,36000000.0
2009-06-19 09:55:00,2.17673,2.1772,2.17673,2.17677,38000000.0
2009-06-19 09:56:00,2.17574,2.17574,2.17322,2.17322,38000000.0
2009-06-19 09:57:00,2.17364,2.17459,2.17364,2.17459,30000000.0
2009-06-19 09:58:00,2.17481,2.17539,2.1745,2.17539,52000000.0
2009-06-19 09:59:00,2.17639,2.1773,2.17639,2.1773,32000000.0
2009-06-19 10:00:00,2.1774,2.17759,2.17717,2.17717,39000000.0
2009-06-19 10:01:00,2.17759,2.17759,2.17724,2.17724,44000000.0
2009-06-19 10:02:00,2.17706,2.17816,2.17706,2.17816,34000000.0
2009-06-19 10:03:00,2.17831,2.17938,2.17826,2.17938,47000000.0
2009-06-19 10:04:00,2.17979,2.17979,2.17927,2.17927,32000000.0
2009-06-19 10:05:00,2.17867,2.17867,2.17788,2.17788,32000000.0
2009-06-19 10:06:00,2.17721,2.17721,2.17663,2.17663,42000000.0
2009-06-19 10:07:00,2.17667,2.17667,2.17579,2.17579,51000000.0
2009-06-19 10:08:00,2.17597,2.17615,2.17591,2.17594,54000000.0
2009-06-19 10:09:00,2.17564,2.17656,2.17564,2.17656,53000000.0
2009-06-19 10:10:00,2.17651,2.17689,2.17649,2.17687,72000000.0
2009-06-19 10:11:00,2.1767,2.1767,2.1764,2.17656,61000000.0
2009-06-19 10:12:00,2.17635,2.17635,2.17543,2.17543,65000000.0
2009-06-19 10:13:00,2.17538,2.17538,2.17507,2.17507,56000000.0
2009-06-19 10:14:00,2.17517,2.17536,2.17517,2.17529,49000000.0
2009-06-19 10:15:00,2.17522,2.17555,2.17522,2.17553,46000000.0
2009-06-19 10:16:00,2.17564,2.1758,2.17559,2.17559,33000000.0
2009-06-19 10:17:00,2.17543,2.1765,2.17543,2.1765,37000000.0
2009-06-19 10:18:00,2.1763,2.1763,2.17538,2.17538,50000000.0
2009-06-19 10:19:00,2.17531,2.17589,2.17531,2.17589,59000000.0
2009-06-19 10:20:00,2.176,2.176,2.17574,2.17593,41000000.0
2009-06-19 10:21:00,2.17589,2.17594,2.17562,2.17578,44000000.0
2009-06-19 10:22:00,2.17586,2.17596,2.17579,2.17585,47000000.0
2009-06-19 10:23:00,2.17608,2.17676,2.17608,2.17676,58000000.0
2009-06-19 10:24:00,2.17721,2.17732,2.17705,2.17707,43000000.0
2009-06-19 10:25:00,2.17682,2.17773,2.17682,2.17754,60000000.0
2009-06-19 10:26:00,2.17652,2.17775,2.17652,2.1776,64000000.0
2009-06-19 10:27:00,2.17774,2.17778,2.17767,2.17769,54000000.0
2009-06-19 10:28:00,2.17753,2.17753,2.17631,2.17637,62000000.0
2009-06-19 10:29:00,2.17594,2.17594,2.17554,2.1756,61000000.0
2009-06-19 10:30:00,2.17586,2.17619,2.17586,2.17619,36000000.0
2009-06-19 10:31:00,2.17636,2.17698,2.17636,2.17693,39000000.0
2009-06-19 10:32:00,2.17666,2.17667,2.17646,2.17651,44000000.0
2009-06-19 10:33:00,2.17649,2.17701,2.17649,2.17701,18000000.0
2009-06-19 10:34:00,2.17727,2.17728,2.17654,2.17654,20000000.0
2009-06-19 10:35:00,2.17617,2.17641,2.17588,2.17588,23000000.0
2009-06-19 10:36:00,2.17564,2.17585,2.17563,2.17563,32000000.0
2009-06-19 10:37:00,2.1755,2.17574,2.17465,2.17465,30000000.0
2009-06-19 10:38:00,2.17454,2.17454,2.17429,2.17437,26000000.0
2009-06-19 10:39:00,2.17437,2.17437,2.17391,2.17391,29000000.0
2009-06-19 10:40:00,2.17398,2.17486,2.17398,2.17486,19000000.0
2009-06-19 10:41:00,2.17475,2.17515,2.17466,2.17515,29000000.0
2009-06-19 10:42:00,2.17469,2.17469,2.17433,2.17465,38000000.0
2009-06-19 10:43:00,2.17474,2.17478,2.17426,2.17426,27000000.0
2009-06-19 10:44:00,2.17418,2.17439,2.17411,2.17436,26000000.0
2009-06-19 10:45:00,2.17426,2.17426,2.17399,2.17399,27000000.0
2009-06-19 10:46:00,2.17368,2.1737,2.17314,2.1737,35000000.0
2009-06-19 10:47:00,2.17394,2.17411,2.17385,2.17411,23000000.0
2009-06-19 10:48:00,2.17431,2.1747,2.17431,2.1747,44000000.0
2009-06-19 10:49:00,2.17434,2.17472,2.17434,2.17472,36000000.0
2009-06-19 10:50:00,2.17477,2.17482,2.17443,2.17454,47000000.0
2009-06-19 10:51:00,2.17446,2.17504,2.1743,2.17504,45000000.0
2009-06-19 10:52:00,2.17476,2.17476,2.17418,2.17418,33000000.0
2009-06-19 10:53:00,2.17405,2.17416,2.17398,2.17409,46000000.0
2009-06-19 10:54:00,2.17442,2.17463,2.17442,2.17463,35000000.0
2009-06-19 10:55:00,2.17462,2.17462,2.17424,2.17424,37000000.0
2009-06-19 10:56:00,2.17419,2.17419,2.17301,2.1734,33000000.0
2009-06-19 10:57:00,2.17309,2.17319,2.17293,2.17318,33000000.0
2009-06-19 10:58:00,2.17315,2.17319,2.17279,2.17319,26000000.0
2009-06-19 10:59:00,2.17342,2.17342,2.17272,2.1728,47000000.0
2009-06-19 11:00:00,2.17244,2.17244,2.17181,2.17206,39000000.0
2009-06-19 11:01:00,2.17185,2.17185,2.17091,2.17113,45000000.0
2009-06-19 11:02:00,2.17105,2.17122,2.17073,2.17073,17000000.0
2009-06-19 11:03:00,2.17077,2.17088,2.17076,2.17088,37000000.0
2009-06-19 11:04:00,2.1711,2.17192,2.1711,2.17192,40000000.0
2009-06-19 11:05:00,2.17249,2.17307,2.17232,2.17307,18000000.0
2009-06-19 11:06:00,2.17313,2.17335,2.17313,2.17335,19000000.0
2009-06-19 11:07:00,2.17328,2.17328,2.17255,2.17299,30000000.0
2009-06-19 11:08:00,2.17271,2.17271,2.17236,2.17236,30000000.0
2009-06-19 11:09:00,2.17241,2.17272,2.17238,2.17272,45000000.0
2009-06-19 11:10:00,2.17266,2.17319,2.17266,2.17313,35000000.0
2009-06-19 11:11:00,2.17363,2.17385,2.17329,2.17385,46000000.0
2009-06-19 11:12:00,2.17342,2.17342,2.17259,2.17273,55000000.0
2009-06-19 11:13:00,2.17272,2.17272,2.17207,2.17244,59000000.0
2009-06-19 11:14:00,2.17225,2.1724,2.17211,2.17238,41000000.0
2009-06-19 11:15:00,2.17202,2.17202,2.17049,2.17049,34000000.0
2009-06-19 11:16:00,2.17058,2.17058,2.16981,2.16981,20000000.0
2009-06-19 11:17:00,2.16957,2.16957,2.16912,2.16946,57000000.0
2009-06-19 11:18:00,2.16923,2.16974,2.16917,2.16917,44000000.0
2009-06-19 11:19:00,2.16972,2.16972,2.16855,2.16868,63000000.0
2009-06-19 11:20:00,2.16853,2.1689,2.16709,2.16709,43000000.0
2009-06-19 11:21:00,2.16751,2.16789,2.16751,2.16773,34000000.0
2009-06-19 11:22:00,2.16791,2.16918,2.16791,2.16918,56000000.0
2009-06-19 11:23:00,2.1693,2.1693,2.16891,2.16913,43000000.0
2009-06-19 11:24:00,2.16917,2.16963,2.16908,2.16963,53000000.0
2009-06-19 11:25:00,2.17026,2.17036,2.16961,2.16961,29000000.0
2009-06-19 11:26:00,2.16955,2.17025,2.16955,2.17025,41000000.0
2009-06-19 11:27:00,2.17057,2.17057,2.17016,2.17054,34000000.0
2009-06-19 11:28:00,2.17068,2.17099,2.17015,2.17033,36000000.0
2009-06-19 11:29:00,2.17021,2.17021,2.16974,2.16974,43000000.0
2009-06-19 11:30:00,2.1694,2.1694,2.16897,2.16897,24000000.0
2009-06-19 11:31:00,2.16912,2.16912,2.16882,2.16883,34000000.0
2009-06-19 11:32:00,2.1689,2.16924,2.1689,2.16924,46000000.0
2009-06-19 11:33:00,2.16922,2.16922,2.16885,2.1689,41000000.0
2009-06-19 11:34:00,2.16881,2.16886,2.16845,2.16856,28000000.0
2009-06-19 11:35:00,2.16823,2.16872,2.16823,2.16872,44000000.0
2009-06-19 11:36:00,2.16849,2.16874,2.16847,2.16853,48000000.0
2009-06-19 11:37:00,2.16853,2.16855,2.16833,2.16846,50000000.0
2009-06-19 11:38:00,2.16849,2.16878,2.16824,2.16824,37000000.0
2009-06-19 11:39:00,2.16827,2.16859,2.16827,2.16859,52000000.0
2009-06-19 11:40:00,2.16851,2.16876,2.16849,2.16863,27000000.0
2009-06-19 11:41:00,2.16886,2.16889,2.16865,2.16865,49000000.0
2009-06-19 11:42:00,2.16863,2.16889,2.16862,2.16889,22000000.0
2009-06-19 11:43:00,2.1695,2.16959,2.16901,2.16901,45000000.0
2009-06-19 11:44:00,2.16966,2.17064,2.16966,2.17064,42000000.0
2009-06-19 11:45:00,2.17081,2.17081,2.17046,2.17071,41000000.0
2009-06-19 11:46:00,2.17111,2.17155,2.17075,2.17155,38000000.0
2009-06-19 11:47:00,2.17118,2.17132,2.17086,2.17132,22000000.0
2009-06-19 11:48:00,2.17131,2.17131,2.1711,2.17121,27000000.0
2009-06-19 11:49:00,2.17125,2.17156,2.17125,2.17143,41000000.0
2009-06-19 11:50:00,2.17118,2.17118,2.17097,2.17097,44000000.0
2009-06-19 11:51:00,2.17082,2.17109,2.17072,2.17072,37000000.0
2009-06-19 11:52:00,2.17095,2.17112,2.17095,2.17105,37000000.0
2009-06-19 11:53:00,2.1712,2.1713,2.17114,2.17126,33000000.0
2009-06-19 11:54:00,2.17124,2.17136,2.17104,2.17107,37000000.0
2009-06-19 11:55:00,2.17098,2.17118,2.17092,2.17114,38000000.0
2009-06-19 11:56:00,2.17128,2.17204,2.17128,2.17182,51000000.0
2009-06-19 11:57:00,2.17186,2.17186,2.17122,2.17122,29000000.0
2009-06-19 11:58:00,2.17109,2.1714,2.17086,2.17106,31000000.0
2009-06-19 11:59:00,2.17093,2.17103,2.17049,2.17103,51000000.0
2009-06-19 12:00:00,2.17156,2.1716,2.17115,2.17129,23000000.0
2009-06-19 12:01:00,2.17131,2.17164,2.17109,2.17109,24000000.0
2009-06-19 12:02:00,2.17121,2.17265,2.17121,2.17265,34000000.0
2009-06-19 12:03:00,2.17235,2.17273,2.17205,2.17205,36000000.0
2009-06-19 12:04:00,2.17163,2.17218,2.17163,2.17218,33000000.0
2009-06-19 12:05:00,2.17199,2.172,2.17158,2.17167,26000000.0
2009-06-19 12:06:00,2.1718,2.17289,2.1718,2.17289,15000000.0
2009-06-19 12:07:00,2.17323,2.17391,2.17318,2.17318,23000000.0
2009-06-19 12:08:00,2.1731,2.17361,2.17278,2.17361,37000000.0
2009-06-19 12:09:00,2.17356,2.17394,2.1734,2.17394,11000000.0
2009-06-19 12:10:00,2.17416,2.17439,2.17414,2.17432,25000000.0
2009-06-19 12:11:00,2.1745,2.17548,2.1745,2.17548,33000000.0
2009-06-19 12:12:00,2.17541,2.17558,2.17532,2.17533,31000000.0
2009-06-19 12:13:00,2.17586,2.17691,2.17586,2.17691,24000000.0
2009-06-19 12:14:00,2.17656,2.17656,2.17586,2.17608,36000000.0
2009-06-19 12:15:00,2.17621,2.17706,2.17621,2.17706,29000000.0
2009-06-19 12:16:00,2.17685,2.17857,2.17685,2.17857,30000000.0
2009-06-19 12:17:00,2.17846,2.17846,2.17726,2.17726,41000000.0
2009-06-19 12:18:00,2.17718,2.17722,2.17699,2.1772,43000000.0
2009-06-19 12:19:00,2.17694,2.17758,2.17694,2.17758,37000000.0
2009-06-19 12:20:00,2.17711,2.17711,2.17602,2.17602,40000000.0
2009-06-19 12:21:00,2.1754,2.17662,2.1754,2.17635,61000000.0
2009-06-19 12:22:00,2.17645,2.17682,2.17628,2.17678,24000000.0
2009-06-19 12:23:00,2.17722,2.17759,2.17718,2.17743,23000000.0
2009-06-19 12:24:00,2.17725,2.17725,2.17674,2.17721,30000000.0
2009-06-19 12:25:00,2.17753,2.17817,2.17728,2.17817,22000000.0
2009-06-19 12:26:00,2.17872,2.17883,2.17847,2.17853,32000000.0
2009-06-19 12:27:00,2.17855,2.17855,2.17808,2.17828,25000000.0
2009-06-19 12:28:00,2.1786,2.17878,2.17836,2.17864,58000000.0
2009-06-19 12:29:00,2.17826,2.17826,2.17524,2.1753,71000000.0
2009-06-19 12:30:00,2.17474,2.17687,2.1744,2.17678,47000000.0
2009-06-19 12:31:00,2.17698,2.177,2.17666,2.1769,55000000.0
2009-06-19 12:32:00,2.1767,2.1767,2.17615,2.17661,32000000.0
2009-06-19 12:33:00,2.17696,2.17696,2.17582,2.17582,40000000.0
2009-06-19 12:34:00,2.17557,2.17557,2.17468,2.17475,14000000.0
2009-06-19 12:35:00,2.17435,2.17435,2.17429,2.1743,20000000.0
2009-06-19 12:36:00,2.17451,2.17494,2.17451,2.17494,36000000.0
2009-06-19 12:37:00,2.17486,2.17486,2.17389,2.17401,22000000.0
2009-06-19 12:38:00,2.17425,2.17607,2.17346,2.17607,12000000.0
2009-06-19 12:39:00,2.1758,2.17583,2.17539,2.17583,20000000.0
2009-06-19 12:40:00,2.17561,2.17561,2.17439,2.17473,16000000.0
2009-06-19 12:41:00,2.17427,2.17442,2.17348,2.17348,10000000.0
2009-06-19 12:42:00,2.1733,2.1736,2.17322,2.17329,26000000.0
2009-06-19 12:43:00,2.17342,2.17364,2.17338,2.17364,9000000.0
2009-06-19 12:44:00,2.17387,2.17387,2.17354,2.17362,21000000.0
2009-06-19 12:45:00,2.17341,2.17369,2.17335,2.17335,30000000.0
2009-06-19 12:46:00,2.17359,2.17384,2.17352,2.17352,41000000.0
2009-06-19 12:47:00,2.1736,2.17377,2.17356,2.17356,26000000.0
2009-06-19 12:48:00,2.1733,2.1733,2.17312,2.17312,27000000.0
2009-06-19 12:49:00,2.17331,2.1736,2.17331,2.17356,36000000.0
2009-06-19 12:50:00,2.17379,2.17385,2.17319,2.17319,34000000.0
2009-06-19 12:51:00,2.17288,2.1729,2.17269,2.17275,25000000.0
2009-06-19 12:52:00,2.17291,2.17333,2.17235,2.17273,26000000.0
2009-06-19 12:53:00,2.17271,2.17305,2.17271,2.17305,16000000.0
2009-06-19 12:54:00,2.17342,2.17373,2.17328,2.17328,28000000.0
2009-06-19 12:55:00,2.17345,2.17357,2.17333,2.17341,29000000.0
2009-06-19 12:56:00,2.17321,2.17338,2.17321,2.17338,30000000.0
2009-06-19 12:57:00,2.17277,2.17293,2.1725,2.1725,26000000.0
2009-06-19 12:58:00,2.17343,2.17425,2.17343,2.17348,14000000.0
2009-06-19 12:59:00,2.17302,2.17307,2.17285,2.17296,32000000.0
2009-06-19 13:00:00,2.17349,2.17394,2.17331,2.17331,20000000.0
2009-06-19 13:01:00,2.17372,2.17396,2.17348,2.17363,31000000.0
2009-06-19 13:02:00,2.17421,2.17469,2.17416,2.17416,12000000.0
2009-06-19 13:03:00,2.1742,2.1742,2.17382,2.17382,21000000.0
2009-06-19 13:04:00,2.17381,2.17381,2.1737,2.1737,7000000.0
2009-06-19 13:05:00,2.17336,2.17347,2.17283,2.17325,17000000.0
2009-06-19 13:06:00,2.17318,2.17318,2.17292,2.17301,22000000.0
2009-06-19 13:07:00,2.17302,2.17303,2.17274,2.173,17000000.0
2009-06-19 13:08:00,2.17252,2.17252,2.17189,2.17189,37000000.0
2009-06-19 13:09:00,2.17175,2.17224,2.17175,2.17224,33000000.0
2009-06-19 13:10:00,2.17256,2.17269,2.17248,2.17265,32000000.0
2009-06-19 13:11:00,2.17272,2.17272,2.1722,2.17221,21000000.0
2009-06-19 13:12:00,2.17208,2.17208,2.17171,2.17171,7000000.0
2009-06-19 13:13:00,2.17213,2.17237,2.17206,2.17206,11000000.0
2009-06-19 13:14:00,2.1721,2.17313,2.1721,2.17313,33000000.0
2009-06-19 13:15:00,2.17319,2.17319,2.17253,2.17253,25000000.0
2009-06-19 13:16:00,2.17241,2.17241,2.17105,2.17123,20000000.0
2009-06-19 13:17:00,2.17078,2.17078,2.1703,2.1703,19000000.0
2009-06-19 13:18:00,2.17039,2.17064,2.17039,2.17064,41000000.0
2009-06-19 13:19:00,2.17062,2.17079,2.17062,2.17079,36000000.0
2009-06-19 13:20:00,2.17093,2.17117,2.17093,2.17117,36000000.0
2009-06-19 13:21:00,2.1713,2.17157,2.1713,2.17147,54000000.0
2009-06-19 13:22:00,2.17157,2.1716,2.17146,2.17152,41000000.0
2009-06-19 13:23:00,2.17158,2.17158,2.17134,2.17134,11000000.0
2009-06-19 13:24:00,2.17128,2.1713,2.17123,2.17124,23000000.0
2009-06-19 13:25:00,2.17114,2.17144,2.171,2.17144,25000000.0
2009-06-19 13:26:00,2.17174,2.17186,2.17147,2.17186,20000000.0
2009-06-19 13:27:00,2.17189,2.17189,2.17171,2.17172,32000000.0
2009-06-19 13:28:00,2.17142,2.17142,2.1709,2.1709,26000000.0
2009-06-19 13:29:00,2.17106,2.17106,2.17066,2.17066,25000000.0
2009-06-19 13:30:00,2.17072,2.17146,2.17037,2.17146,16000000.0
2009-06-19 13:31:00,2.17158,2.17176,2.17127,2.17176,21000000.0
2009-06-19 13:32:00,2.17192,2.17264,2.17192,2.17264,28000000.0
2009-06-19 13:33:00,2.1719,2.17216,2.17182,2.17216,18000000.0
2009-06-19 13:34:00,2.17187,2.17187,2.17071,2.17071,35000000.0
2009-06-19 13:35:00,2.17132,2.17155,2.17103,2.17155,10000000.0
2009-06-19 13:36:00,2.17181,2.17181,2.1712,2.1712,40000000.0
2009-06-19 13:37:00,2.17092,2.17096,2.17075,2.1708,22000000.0
2009-06-19 13:38:00,2.17089,2.17148,2.17089,2.17123,39000000.0
2009-06-19 13:39:00,2.1712,2.1712,2.17089,2.17089,32000000.0
2009-06-19 13:40:00,2.17091,2.1711,2.17073,2.17073,35000000.0
2009-06-19 13:41:00,2.17063,2.17063,2.17045,2.17045,27000000.0
2009-06-19 13:42:00,2.1704,2.17052,2.17032,2.17052,32000000.0
2009-06-19 13:43:00,2.17047,2.17082,2.17043,2.17082,26000000.0
2009-06-19 13:44:00,2.17029,2.17054,2.17028,2.17043,25000000.0
2009-06-19 13:45:00,2.17021,2.1704,2.17013,2.1704,21000000.0
2009-06-19 13:46:00,2.17025,2.17025,2.16942,2.16942,13000000.0
2009-06-19 13:47:00,2.16854,2.16876,2.16853,2.16873,22000000.0
2009-06-19 13:48:00,2.16858,2.16889,2.16858,2.1687,21000000.0
2009-06-19 13:49:00,2.16869,2.1691,2.16865,2.1691,24000000.0
2009-06-19 13:50:00,2.16944,2.1698,2.16931,2.1698,27000000.0
2009-06-19 13:51:00,2.16985,2.16985,2.1695,2.16972,27000000.0
2009-06-19 13:52:00,2.16977,2.17,2.16954,2.16954,31000000.0
2009-06-19 13:53:00,2.16902,2.16908,2.16894,2.16907,31000000.0
2009-06-19 13:54:00,2.1688,2.16913,2.1688,2.16892,28000000.0
2009-06-19 13:55:00,2.16871,2.16882,2.16858,2.16869,33000000.0
2009-06-19 13:56:00,2.16826,2.16826,2.16764,2.16764,23000000.0
2009-06-19 13:57:00,2.16789,2.16823,2.16789,2.16812,19000000.0
2009-06-19 13:58:00,2.16835,2.16864,2.16826,2.16859,30000000.0
2009-06-19 13:59:00,2.16842,2.16868,2.16841,2.16868,39000000.0
2009-06-19 14:00:00,2.16894,2.16895,2.16872,2.16895,30000000.0
2009-06-19 14:01:00,2.16906,2.16916,2.16895,2.16895,16000000.0
2009-06-19 14:02:00,2.16889,2.1689,2.1681,2.16883,34000000.0
2009-06-19 14:03:00,2.16894,2.16903,2.16826,2.16826,24000000.0
2009-06-19 14:04:00,2.16869,2.16895,2.16861,2.16861,20000000.0
2009-06-19 14:05:00,2.16858,2.16869,2.16839,2.16839,31000000.0
2009-06-19 14:06:00,2.16819,2.1684,2.16817,2.16817,28000000.0
2009-06-19 14:07:00,2.16789,2.16811,2.16785,2.16811,32000000.0
2009-06-19 14:08:00,2.16788,2.16833,2.16788,2.1682,22000000.0
2009-06-19 14:09:00,2.16815,2.16816,2.16788,2.16788,15000000.0
2009-06-19 14:10:00,2.16742,2.16768,2.16714,2.1674,24000000.0
2009-06-19 14:11:00,2.16776,2.16776,2.1672,2.16748,22000000.0
2009-06-19 14:12:00,2.16754,2.16754,2.16731,2.16731,17000000.0
2009-06-19 14:13:00,2.16714,2.16768,2.16697,2.16767,19000000.0
2009-06-19 14:14:00,2.16774,2.16791,2.16736,2.16791,22000000.0
2009-06-19 14:15:00,2.1678,2.1678,2.1669,2.16724,26000000.0
2009-06-19 14:16:00,2.16738,2.16801,2.16738,2.16801,10000000.0
2009-06-19 14:17:00,2.16813,2.16813,2.16779,2.16785,8000000.0
2009-06-19 14:18:00,2.16776,2.16776,2.16632,2.16661,13000000.0
2009-06-19 14:19:00,2.16694,2.16694,2.1667,2.16676,29000000.0
2009-06-19 14:20:00,2.16677,2.16705,2.16662,2.16685,15000000.0
2009-06-19 14:21:00,2.16645,2.16667,2.16634,2.16634,18000000.0
2009-06-19 14:22:00,2.16606,2.16647,2.16606,2.16647,10000000.0
2009-06-19 14:23:00,2.16654,2.16683,2.16654,2.16662,24000000.0
2009-06-19 14:24:00,2.1662,2.16657,2.1662,2.1663,17000000.0
2009-06-19 14:25:00,2.16641,2.16689,2.16641,2.16654,31000000.0
2009-06-19 14:26:00,2.16659,2.1666,2.16647,2.16655,14000000.0
2009-06-19 14:27:00,2.16661,2.16661,2.16628,2.16628,14000000.0
2009-06-19 14:28:00,2.16623,2.16623,2.16586,2.16586,9000000.0
2009-06-19 14:29:00,2.16577,2.16623,2.16577,2.16613,7000000.0
2009-06-19 14:30:00,2.16639,2.16736,2.16639,2.16736,17000000.0
2009-06-19 14:31:00,2.16726,2.16726,2.16636,2.16636,21000000.0
2009-06-19 14:32:00,2.16641,2.16662,2.16631,2.16631,8000000.0
2009-06-19 14:33:00,2.16645,2.16645,2.16559,2.16559,10000000.0
2009-06-19 14:34:00,2.16594,2.16628,2.16586,2.16614,11000000.0
2009-06-19 14:35:00,2.16617,2.16617,2.16581,2.16581,7000000.0
2009-06-19 14:36:00,2.16555,2.16555,2.16471,2.16471,8000000.0
2009-06-19 14:37:00,2.16469,2.16469,2.16388,2.16388,11000000.0
2009-06-19 14:38:00,2.16399,2.16431,2.16399,2.16431,7000000.0
2009-06-19 14:39:00,2.16464,2.16464,2.163,2.163,8000000.0
2009-06-19 14:40:00,2.16314,2.16352,2.16314,2.16352,8000000.0
2009-06-19 14:41:00,2.1637,2.16401,2.16363,2.16363,10000000.0
2009-06-19 14:42:00,2.16361,2.16381,2.16354,2.16354,9000000.0
2009-06-19 14:43:00,2.1632,2.1636,2.1632,2.16346,8000000.0
2009-06-19 14:44:00,2.16323,2.16347,2.16319,2.16327,8000000.0
2009-06-19 14:45:00,2.16354,2.1639,2.16353,2.16353,6000000.0
2009-06-19 14:46:00,2.16359,2.16375,2.16356,2.16356,9000000.0
2009-06-19 14:47:00,2.16351,2.16377,2.16344,2.16359,8000000.0
2009-06-19 14:48:00,2.16351,2.16376,2.16334,2.16352,8000000.0
2009-06-19 14:49:00,2.16348,2.16371,2.16348,2.16362,9000000.0
2009-06-19 14:50:00,2.16332,2.16369,2.16324,2.16369,7000000.0
2009-06-19 14:51:00,2.16356,2.16356,2.1634,2.16349,10000000.0
2009-06-19 14:52:00,2.16361,2.16432,2.16361,2.16432,5000000.0
2009-06-19 14:53:00,2.16478,2.16493,2.16463,2.16493,7000000.0
2009-06-19 14:54:00,2.16487,2.16525,2.16487,2.16523,8000000.0
2009-06-19 14:55:00,2.16513,2.16513,2.16401,2.16401,7000000.0
2009-06-19 14:56:00,2.16501,2.16526,2.16499,2.16525,8000000.0
2009-06-19 14:57:00,2.16529,2.16529,2.16499,2.16507,7000000.0
2009-06-19 14:58:00,2.16492,2.16502,2.16469,2.16471,8000000.0
2009-06-19 14:59:00,2.1648,2.16516,2.1648,2.16516,8000000.0
2009-06-19 15:00:00,2.16571,2.16585,2.16558,2.16558,7000000.0
2009-06-19 15:01:00,2.16574,2.16574,2.16553,2.16561,8000000.0
2009-06-19 15:02:00,2.16524,2.16534,2.16512,2.16528,7000000.0
2009-06-19 15:03:00,2.16533,2.16606,2.16522,2.16606,7000000.0
2009-06-19 15:04:00,2.16612,2.16637,2.16612,2.16629,8000000.0
2009-06-19 15:05:00,2.16616,2.16616,2.1657,2.1658,7000000.0
2009-06-19 15:06:00,2.16568,2.16569,2.16472,2.16472,8000000.0
2009-06-19 15:07:00,2.16447,2.16447,2.16369,2.16369,11000000.0
2009-06-19 15:08:00,2.16365,2.16419,2.16365,2.16419,8000000.0
2009-06-19 15:09:00,2.16429,2.16433,2.16385,2.16385,7000000.0
2009-06-19 15:10:00,2.16412,2.16462,2.16412,2.16462,7000000.0
2009-06-19 15:11:00,2.1649,2.16572,2.1649,2.16541,11000000.0
2009-06-19 15:12:00,2.16529,2.16542,2.16499,2.16542,10000000.0
2009-06-19 15:13:00,2.16535,2.16547,2.16517,2.16527,9000000.0
2009-06-19 15:14:00,2.16566,2.16583,2.16532,2.16532,5000000.0
2009-06-19 15:15:00,2.16638,2.16651,2.16628,2.1665,8000000.0
2009-06-19 15:16:00,2.16593,2.16636,2.16593,2.166,9000000.0
2009-06-19 15:17:00,2.1653,2.16569,2.1653,2.16569,9000000.0
2009-06-19 15:18:00,2.165,2.165,2.16445,2.16445,8000000.0
2009-06-19 15:19:00,2.16473,2.16496,2.16445,2.16445,7000000.0
2009-06-19 15:20:00,2.16416,2.16505,2.16416,2.16438,9000000.0
2009-06-19 15:21:00,2.16413,2.16436,2.16367,2.16416,8000000.0
2009-06-19 15:22:00,2.1644,2.1644,2.16424,2.16424,9000000.0
2009-06-19 15:23:00,2.16428,2.16469,2.16428,2.16469,8000000.0
2009-06-19 15:24:00,2.16452,2.16452,2.16387,2.16387,8000000.0
2009-06-19 15:25:00,2.16414,2.16416,2.16383,2.16383,7000000.0
2009-06-19 15:26:00,2.16445,2.1649,2.16445,2.16475,7000000.0
2009-06-19 15:27:00,2.16471,2.16497,2.16471,2.16478,7000000.0
2009-06-19 15:28:00,2.16463,2.16522,2.16437,2.16522,11000000.0
2009-06-19 15:29:00,2.16469,2.16469,2.16441,2.16448,7000000.0
2009-06-19 15:30:00,2.16516,2.16593,2.16516,2.16593,9000000.0
2009-06-19 15:31:00,2.16609,2.16614,2.16595,2.16614,9000000.0
2009-06-19 15:32:00,2.16561,2.16566,2.16485,2.16485,10000000.0
2009-06-19 15:33:00,2.16453,2.16453,2.16351,2.16351,8000000.0
2009-06-19 15:34:00,2.16399,2.16437,2.16399,2.1643,6000000.0
2009-06-19 15:35:00,2.16422,2.16422,2.16361,2.16386,7000000.0
2009-06-19 15:36:00,2.16351,2.16473,2.16338,2.16473,7000000.0
2009-06-19 15:37:00,2.16463,2.16463,2.1639,2.16425,8000000.0
2009-06-19 15:38:00,2.16241,2.16436,2.16241,2.16421,7000000.0
2009-06-19 15:39:00,2.1638,2.16402,2.16348,2.16402,10000000.0
2009-06-19 15:40:00,2.16418,2.16418,2.1639,2.16394,9000000.0
2009-06-19 15:41:00,2.16398,2.16414,2.16383,2.1641,11000000.0
2009-06-19 15:42:00,2.16386,2.16386,2.16351,2.16354,8000000.0
2009-06-19 15:43:00,2.16339,2.1635,2.1632,2.1635,8000000.0
2009-06-19 15:44:00,2.16364,2.16443,2.16364,2.1638,8000000.0
2009-06-19 15:45:00,2.16418,2.16442,2.16374,2.16442,8000000.0
2009-06-19 15:46:00,2.16438,2.16478,2.16435,2.16478,10000000.0
2009-06-19 15:47:00,2.16487,2.16539,2.16474,2.16539,7000000.0
2009-06-19 15:48:00,2.16542,2.16542,2.16434,2.16437,7000000.0
2009-06-19 15:49:00,2.16447,2.16541,2.16447,2.16541,6000000.0
2009-06-19 15:50:00,2.16527,2.16527,2.16451,2.16487,8000000.0
2009-06-19 15:51:00,2.1652,2.1652,2.16474,2.16479,9000000.0
2009-06-19 15:52:00,2.16488,2.16522,2.16488,2.16507,7000000.0
2009-06-19 15:53:00,2.16494,2.16565,2.16494,2.16526,7000000.0
2009-06-19 15:54:00,2.16537,2.16576,2.16532,2.16559,11000000.0
2009-06-19 15:55:00,2.16601,2.1662,2.16573,2.1662,9000000.0
2009-06-19 15:56:00,2.16578,2.16609,2.16578,2.16578,7000000.0
2009-06-19 15:57:00,2.16582,2.16582,2.16544,2.16564,10000000.0
2009-06-19 15:58:00,2.16535,2.16539,2.16495,2.16495,10000000.0
2009-06-19 15:59:00,2.16548,2.16736,2.16548,2.16735,7000000.0
2009-06-19 16:00:00,2.16787,2.16787,2.16715,2.16715,7000000.0
2009-06-19 16:01:00,2.16688,2.16761,2.16688,2.16751,9000000.0
2009-06-19 16:02:00,2.16771,2.16871,2.16771,2.16871,8000000.0
2009-06-19 16:03:00,2.16859,2.16901,2.16857,2.1686,11000000.0
2009-06-19 16:04:00,2.16897,2.16901,2.16825,2.16853,8000000.0
2009-06-19 16:05:00,2.16867,2.16867,2.16823,2.16831,9000000.0
2009-06-19 16:06:00,2.16788,2.16811,2.16771,2.16811,10000000.0
2009-06-19 16:07:00,2.16786,2.16786,2.16722,2.16744,10000000.0
2009-06-19 16:08:00,2.16738,2.16738,2.16679,2.16723,8000000.0
2009-06-19 16:09:00,2.16703,2.16709,2.16689,2.16689,7000000.0
2009-06-19 16:10:00,2.16679,2.16679,2.16654,2.16659,7000000.0
2009-06-19 16:11:00,2.16662,2.16801,2.16662,2.16801,10000000.0
2009-06-19 16:12:00,2.16822,2.16855,2.16815,2.16815,9000000.0
2009-06-19 16:13:00,2.16792,2.16812,2.16762,2.16762,7000000.0
2009-06-19 16:14:00,2.16765,2.16773,2.16723,2.16764,11000000.0
2009-06-19 16:15:00,2.16841,2.16841,2.16808,2.16808,7000000.0
2009-06-19 16:16:00,2.16767,2.16767,2.16601,2.16601,7000000.0
2009-06-19 16:17:00,2.16568,2.16601,2.16568,2.16592,11000000.0
2009-06-19 16:18:00,2.16581,2.16592,2.16539,2.16539,11000000.0
2009-06-19 16:19:00,2.16519,2.16544,2.16491,2.16523,11000000.0
2009-06-19 16:20:00,2.16513,2.16519,2.16486,2.16486,9000000.0
2009-06-19 16:21:00,2.16501,2.16521,2.16501,2.16509,9000000.0
2009-06-19 16:22:00,2.16496,2.16496,2.16443,2.16472,8000000.0
2009-06-19 16:23:00,2.16445,2.16451,2.16424,2.16425,8000000.0
2009-06-19 16:24:00,2.1649,2.1649,2.16438,2.16438,10000000.0
2009-06-19 16:25:00,2.16443,2.16457,2.16434,2.16457,7000000.0
2009-06-19 16:26:00,2.16481,2.16509,2.16461,2.16509,7000000.0
2009-06-19 16:27:00,2.16524,2.16524,2.16489,2.16489,11000000.0
2009-06-19 16:28:00,2.1647,2.16507,2.1647,2.16492,11000000.0
2009-06-19 16:29:00,2.1647,2.16504,2.1647,2.16492,7000000.0
2009-06-19 16:30:00,2.16484,2.16485,2.16453,2.16485,8000000.0
2009-06-19 16:31:00,2.16473,2.16473,2.16449,2.16458,7000000.0
2009-06-19 16:32:00,2.16429,2.16431,2.16403,2.16431,8000000.0
2009-06-19 16:33:00,2.16415,2.16442,2.16415,2.16442,11000000.0
2009-06-19 16:34:00,2.16444,2.16458,2.16439,2.16439,8000000.0
2009-06-19 16:35:00,2.16428,2.16436,2.16413,2.16436,7000000.0
2009-06-19 16:36:00,2.16463,2.16488,2.16463,2.16475,8000000.0
2009-06-19 16:37:00,2.16472,2.16491,2.16467,2.16491,8000000.0
2009-06-19 16:38:00,2.16505,2.16505,2.16467,2.16489,7000000.0
2009-06-19 16:39:00,2.16466,2.16466,2.16364,2.16364,8000000.0
2009-06-19 16:40:00,2.16344,2.16391,2.16344,2.16385,11000000.0
2009-06-19 16:41:00,2.16379,2.16394,2.16353,2.16394,10000000.0
2009-06-19 16:42:00,2.16353,2.1636,2.1633,2.16359,7000000.0
2009-06-19 16:43:00,2.16365,2.16401,2.16365,2.16401,7000000.0
2009-06-19 16:44:00,2.16417,2.16417,2.16393,2.16406,7000000.0
2009-06-19 16:45:00,2.16406,2.16435,2.16406,2.16434,11000000.0
2009-06-19 16:46:00,2.16432,2.16432,2.16391,2.16421,11000000.0
2009-06-19 16:47:00,2.16439,2.16451,2.16439,2.16439,7000000.0
2009-06-19 16:48:00,2.16471,2.16501,2.16442,2.16442,10000000.0
2009-06-19 16:49:00,2.1644,2.16486,2.1644,2.1648,8000000.0
2009-06-19 16:50:00,2.16466,2.16466,2.1643,2.16432,8000000.0
2009-06-19 16:51:00,2.1641,2.1641,2.16352,2.16352,9000000.0
2009-06-19 16:52:00,2.16335,2.16342,2.16326,2.16326,7000000.0
2009-06-19 16:53:00,2.16308,2.16335,2.16308,2.16331,6000000.0
2009-06-19 16:54:00,2.16339,2.16362,2.16339,2.16362,7000000.0
2009-06-19 16:55:00,2.16307,2.16307,2.16261,2.16284,11000000.0
2009-06-19 16:56:00,2.16308,2.1632,2.16285,2.16285,11000000.0
2009-06-19 16:57:00,2.16298,2.16313,2.16298,2.16305,7000000.0
2009-06-19 16:58:00,2.163,2.16345,2.16299,2.16345,8000000.0
2009-06-19 16:59:00,2.1619,2.16358,2.1619,2.16353,7000000.0
2009-06-19 17:00:00,2.16401,2.16401,2.16348,2.16392,11000000.0
2009-06-19 17:01:00,2.16392,2.16392,2.16376,2.16382,7000000.0
2009-06-19 17:02:00,2.16337,2.16421,2.16337,2.16406,8000000.0
2009-06-19 17:03:00,2.16418,2.16427,2.16203,2.16357,7000000.0
2009-06-19 17:04:00,2.16394,2.16406,2.16389,2.16406,7000000.0
2009-06-19 17:05:00,2.16408,2.16463,2.16408,2.16463,10000000.0
2009-06-19 17:06:00,2.16507,2.16526,2.16483,2.16483,9000000.0
2009-06-19 17:07:00,2.16472,2.16472,2.16429,2.16433,8000000.0
2009-06-19 17:08:00,2.16418,2.16421,2.16374,2.16421,9000000.0
2009-06-19 17:09:00,2.16421,2.16443,2.16415,2.16443,8000000.0
2009-06-19 17:10:00,2.16434,2.16434,2.16399,2.1642,9000000.0
2009-06-19 17:11:00,2.16421,2.16421,2.16404,2.16415,8000000.0
2009-06-19 17:12:00,2.1642,2.16467,2.16403,2.16467,7000000.0
2009-06-19 17:13:00,2.1641,2.16504,2.1641,2.16497,8000000.0
2009-06-19 17:14:00,2.16512,2.16541,2.16512,2.16541,8000000.0
2009-06-19 17:15:00,2.16496,2.16521,2.16482,2.16521,7000000.0
2009-06-19 17:16:00,2.16511,2.16523,2.16504,2.16509,10000000.0
2009-06-19 17:17:00,2.16517,2.16542,2.16514,2.16527,7000000.0
2009-06-19 17:18:00,2.16539,2.16539,2.16496,2.16496,9000000.0
2009-06-19 17:19:00,2.16503,2.16503,2.16464,2.16464,7000000.0
2009-06-19 17:20:00,2.16474,2.16487,2.16442,2.16487,8000000.0
2009-06-19 17:21:00,2.16464,2.16502,2.16464,2.16485,10000000.0
2009-06-19 17:22:00,2.16463,2.16536,2.16463,2.16536,8000000.0
2009-06-19 17:23:00,2.16548,2.16548,2.16488,2.16503,8000000.0
2009-06-19 17:24:00,2.16493,2.16501,2.16474,2.16501,7000000.0
2009-06-19 17:25:00,2.1652,2.1652,2.16498,2.1651,7000000.0
2009-06-19 17:26:00,2.16485,2.16488,2.16475,2.16482,7000000.0
2009-06-19 17:27:00,2.16491,2.16494,2.16471,2.16493,9000000.0
2009-06-19 17:28:00,2.165,2.16504,2.16475,2.16484,7000000.0
2009-06-19 17:29:00,2.16441,2.16453,2.16412,2.16446,8000000.0
2009-06-19 17:30:00,2.16479,2.16502,2.16461,2.16461,8000000.0
2009-06-19 17:31:00,2.16505,2.16514,2.16492,2.16492,9000000.0
2009-06-19 17:32:00,2.16467,2.16467,2.16411,2.16425,8000000.0
2009-06-19 17:33:00,2.16443,2.16452,2.16423,2.16452,11000000.0
2009-06-19 17:34:00,2.1647,2.16477,2.16453,2.16453,9000000.0
2009-06-19 17:35:00,2.16459,2.16465,2.16444,2.16464,7000000.0
2009-06-19 17:36:00,2.16448,2.16448,2.16398,2.16412,7000000.0
2009-06-19 17:37:00,2.16423,2.16437,2.16384,2.16429,7000000.0
2009-06-19 17:38:00,2.16398,2.16454,2.16385,2.16454,8000000.0
2009-06-19 17:39:00,2.16413,2.16446,2.16406,2.16446,7000000.0
2009-06-19 17:40:00,2.16399,2.16403,2.16355,2.16383,9000000.0
2009-06-19 17:41:00,2.16421,2.16421,2.16354,2.16368,8000000.0
2009-06-19 17:42:00,2.16217,2.16263,2.16184,2.16263,11000000.0
2009-06-19 17:43:00,2.16237,2.16273,2.16237,2.16266,7000000.0
2009-06-19 17:44:00,2.16271,2.16271,2.16224,2.16263,10000000.0
2009-06-19 17:45:00,2.16242,2.16242,2.1616,2.16172,7000000.0
2009-06-19 17:46:00,2.16192,2.16199,2.16168,2.16197,8000000.0
2009-06-19 17:47:00,2.16221,2.16243,2.16208,2.16234,8000000.0
2009-06-19 17:48:00,2.16227,2.16299,2.16227,2.16299,7000000.0
2009-06-19 17:49:00,2.16223,2.16223,2.1616,2.16164,7000000.0
2009-06-19 17:50:00,2.16118,2.16126,2.16113,2.16124,7000000.0
2009-06-19 17:51:00,2.1621,2.16234,2.16185,2.16215,7000000.0
2009-06-19 17:52:00,2.16172,2.16256,2.16172,2.16256,7000000.0
2009-06-19 17:53:00,2.16255,2.16296,2.16255,2.16296,7000000.0
2009-06-19 17:54:00,2.16272,2.16272,2.16233,2.16235,11000000.0
2009-06-19 17:55:00,2.16233,2.16298,2.16233,2.16298,7000000.0
2009-06-19 17:56:00,2.16294,2.16302,2.16263,2.16263,7000000.0
2009-06-19 17:57:00,2.16129,2.16152,2.16038,2.16038,10000000.0
2009-06-19 17:58:00,2.16113,2.16153,2.16085,2.16153,10000000.0
2009-06-19 17:59:00,2.16111,2.16111,2.16068,2.16099,10000000.0
2009-06-19 18:00:00,2.16064,2.16097,2.16055,2.16096,10000000.0
2009-06-19 18:01:00,2.16097,2.16162,2.16097,2.16154,8000000.0
2009-06-19 18:02:00,2.16197,2.16201,2.16181,2.16181,8000000.0
2009-06-19 18:03:00,2.16224,2.16244,2.16208,2.16224,10000000.0
2009-06-19 18:04:00,2.16219,2.16311,2.16204,2.16311,8000000.0
2009-06-19 18:05:00,2.16334,2.16373,2.16334,2.16335,10000000.0
2009-06-19 18:06:00,2.16311,2.16332,2.16263,2.16263,10000000.0
2009-06-19 18:07:00,2.16316,2.16316,2.16119,2.16119,8000000.0
2009-06-19 18:08:00,2.16164,2.16337,2.16164,2.16337,8000000.0
2009-06-19 18:09:00,2.16307,2.16366,2.16307,2.16366,8000000.0
2009-06-19 18:10:00,2.16324,2.16324,2.16268,2.16295,11000000.0
2009-06-19 18:11:00,2.16339,2.1639,2.16339,2.1639,7000000.0
2009-06-19 18:12:00,2.16418,2.16418,2.16249,2.16249,9000000.0
2009-06-19 18:13:00,2.16209,2.16262,2.16209,2.16217,11000000.0
2009-06-19 18:14:00,2.16172,2.16172,2.16132,2.16143,6000000.0
2009-06-19 18:15:00,2.16117,2.16193,2.16117,2.16193,8000000.0
2009-06-19 18:16:00,2.16171,2.16206,2.16171,2.16173,11000000.0
2009-06-19 18:17:00,2.16184,2.1625,2.16184,2.16211,10000000.0
2009-06-19 18:18:00,2.16246,2.16257,2.16242,2.16255,8000000.0
2009-06-19 18:19:00,2.16227,2.16297,2.16227,2.16275,9000000.0
2009-06-19 18:20:00,2.16282,2.16283,2.16245,2.16245,7000000.0
2009-06-19 18:21:00,2.16246,2.16269,2.16039,2.16209,11000000.0
2009-06-19 18:22:00,2.1617,2.16242,2.16168,2.16242,11000000.0
2009-06-19 18:23:00,2.16207,2.16217,2.16196,2.16199,8000000.0
2009-06-19 18:24:00,2.16215,2.16247,2.16204,2.16204,10000000.0
2009-06-19 18:25:00,2.16296,2.16382,2.16296,2.16382,7000000.0
2009-06-19 18:26:00,2.16378,2.1638,2.16334,2.16334,8000000.0
2009-06-19 18:27:00,2.16311,2.1639,2.16311,2.1639,7000000.0
2009-06-19 18:28:00,2.16484,2.16535,2.16474,2.16531,7000000.0
2009-06-19 18:29:00,2.16542,2.16542,2.1649,2.1649,7000000.0
2009-06-19 18:30:00,2.16511,2.16524,2.16486,2.16523,8000000.0
2009-06-19 18:31:00,2.16517,2.16523,2.16482,2.16523,9000000.0
2009-06-19 18:32:00,2.16558,2.16558,2.16514,2.16518,11000000.0
2009-06-19 18:33:00,2.16569,2.16569,2.16543,2.16546,11000000.0
2009-06-19 18:34:00,2.16514,2.16514,2.16444,2.16444,7000000.0
2009-06-19 18:35:00,2.1641,2.16576,2.1641,2.16576,8000000.0
2009-06-19 18:36:00,2.16581,2.16581,2.1641,2.1641,7000000.0
2009-06-19 18:37:00,2.16381,2.16403,2.16373,2.16403,8000000.0
2009-06-19 18:38:00,2.16457,2.16457,2.16416,2.16435,8000000.0
2009-06-19 18:39:00,2.16392,2.16413,2.16392,2.16394,7000000.0
2009-06-19 18:40:00,2.16446,2.16462,2.16432,2.16462,7000000.0
2009-06-19 18:41:00,2.16461,2.16513,2.16461,2.16513,8000000.0
2009-06-19 18:42:00,2.16516,2.16534,2.16485,2.16489,11000000.0
2009-06-19 18:43:00,2.16486,2.16523,2.16486,2.16523,8000000.0
2009-06-19 18:44:00,2.16536,2.16572,2.16536,2.16572,7000000.0
2009-06-19 18:45:00,2.16581,2.16612,2.16574,2.16607,11000000.0
2009-06-19 18:46:00,2.16645,2.16645,2.16607,2.16609,9000000.0
2009-06-19 18:47:00,2.16605,2.16618,2.16591,2.16591,8000000.0
2009-06-19 18:48:00,2.16611,2.16611,2.16565,2.16575,9000000.0
2009-06-19 18:49:00,2.16587,2.16587,2.1655,2.16577,7000000.0
2009-06-19 18:50:00,2.16628,2.16629,2.16613,2.16628,11000000.0
2009-06-19 18:51:00,2.16694,2.16694,2.16639,2.16639,5000000.0
2009-06-19 18:52:00,2.16627,2.16652,2.16615,2.16652,8000000.0
2009-06-19 18:53:00,2.16605,2.16625,2.16496,2.16496,11000000.0
2009-06-19 18:54:00,2.16481,2.16481,2.16422,2.16422,7000000.0
2009-06-19 18:55:00,2.16431,2.16443,2.16413,2.16443,7000000.0
2009-06-19 18:56:00,2.16386,2.16399,2.16371,2.16377,7000000.0
2009-06-19 18:57:00,2.1637,2.16404,2.1637,2.16404,10000000.0
2009-06-19 18:58:00,2.16467,2.16518,2.16467,2.16518,9000000.0
2009-06-19 18:59:00,2.16601,2.16687,2.16601,2.16681,8000000.0
2009-06-19 19:00:00,2.16772,2.168,2.16772,2.16787,7000000.0
2009-06-19 19:01:00,2.16793,2.16793,2.16712,2.16712,7000000.0
2009-06-19 19:02:00,2.16739,2.16739,2.16671,2.16671,8000000.0
2009-06-19 19:03:00,2.16688,2.16711,2.16688,2.16692,7000000.0
2009-06-19 19:04:00,2.16781,2.16797,2.16774,2.16797,8000000.0
2009-06-19 19:05:00,2.1677,2.1677,2.167,2.16726,8000000.0
2009-06-19 19:06:00,2.16745,2.16745,2.16648,2.16648,8000000.0
2009-06-19 19:07:00,2.16635,2.16636,2.16624,2.16636,9000000.0
2009-06-19 19:08:00,2.16648,2.16677,2.16648,2.1666,8000000.0
2009-06-19 19:09:00,2.16678,2.16698,2.16672,2.16698,7000000.0
2009-06-19 19:10:00,2.1664,2.16646,2.16629,2.16635,11000000.0
2009-06-19 19:11:00,2.16633,2.16649,2.16627,2.16644,10000000.0
2009-06-19 19:12:00,2.1664,2.1664,2.16613,2.16614,7000000.0
2009-06-19 19:13:00,2.16637,2.16713,2.16529,2.16713,6000000.0
2009-06-19 19:14:00,2.16726,2.16726,2.16667,2.16681,8000000.0
2009-06-19 19:15:00,2.16782,2.16865,2.16782,2.16865,5000000.0
2009-06-19 19:16:00,2.16872,2.16883,2.16831,2.16831,8000000.0
2009-06-19 19:17:00,2.16788,2.1684,2.16787,2.1682,10000000.0
2009-06-19 19:18:00,2.16752,2.16789,2.16746,2.16746,11000000.0
2009-06-19 19:19:00,2.16741,2.16741,2.16687,2.16687,8000000.0
2009-06-19 19:20:00,2.16686,2.167,2.16685,2.16697,11000000.0
2009-06-19 19:21:00,2.16661,2.16714,2.16661,2.16695,10000000.0
2009-06-19 19:22:00,2.16701,2.16701,2.16619,2.1663,9000000.0
2009-06-19 19:23:00,2.16644,2.1666,2.166,2.16606,8000000.0
2009-06-19 19:24:00,2.16581,2.1666,2.16581,2.1666,9000000.0
2009-06-19 19:25:00,2.16675,2.16675,2.16641,2.16641,9000000.0
2009-06-19 19:26:00,2.16663,2.16663,2.16646,2.16659,7000000.0
2009-06-19 19:27:00,2.16661,2.16679,2.16598,2.16598,8000000.0
2009-06-19 19:28:00,2.16616,2.16694,2.16616,2.16694,10000000.0
2009-06-19 19:29:00,2.16718,2.16762,2.16718,2.16762,7000000.0
2009-06-19 19:30:00,2.1671,2.1671,2.16674,2.16704,10000000.0
2009-06-19 19:31:00,2.16738,2.16761,2.16729,2.16729,7000000.0
2009-06-19 19:32:00,2.16719,2.16745,2.16718,2.16745,10000000.0
2009-06-19 19:33:00,2.1667,2.16694,2.1665,2.1665,7000000.0
2009-06-19 19:34:00,2.16627,2.16627,2.16567,2.16568,8000000.0
2009-06-19 19:35:00,2.16579,2.16588,2.16578,2.1658,7000000.0
2009-06-19 19:36:00,2.16558,2.16587,2.16558,2.16587,7000000.0
2009-06-19 19:37:00,2.16573,2.16577,2.16552,2.16552,8000000.0
2009-06-19 19:38:00,2.1656,2.16609,2.16551,2.16609,8000000.0
2009-06-19 19:39:00,2.16636,2.16649,2.16629,2.16629,8000000.0
2009-06-19 19:40:00,2.16636,2.16663,2.16621,2.16663,7000000.0
2009-06-19 19:41:00,2.16671,2.1668,2.16654,2.16679,9000000.0
2009-06-19 19:42:00,2.16678,2.16689,2.16674,2.16674,7000000.0
2009-06-19 19:43:00,2.16663,2.16678,2.16647,2.16678,11000000.0
2009-06-19 19:44:00,2.1667,2.1667,2.16624,2.16624,8000000.0
2009-06-19 19:45:00,2.16624,2.16642,2.16615,2.16618,9000000.0
2009-06-19 19:46:00,2.16652,2.16659,2.16609,2.16609,7000000.0
2009-06-19 19:47:00,2.16566,2.1659,2.1653,2.1653,9000000.0
2009-06-19 19:48:00,2.16567,2.16567,2.16538,2.16549,8000000.0
2009-06-19 19:49:00,2.16533,2.16558,2.16526,2.16549,7000000.0
2009-06-19 19:50:00,2.16528,2.1656,2.16526,2.16555,7000000.0
2009-06-19 19:51:00,2.16559,2.16559,2.16545,2.16552,7000000.0
2009-06-19 19:52:00,2.16572,2.16572,2.16545,2.16545,7000000.0
2009-06-19 19:53:00,2.16588,2.16588,2.16557,2.16557,7000000.0
2009-06-19 19:54:00,2.16539,2.16545,2.16527,2.16536,8000000.0
2009-06-19 19:55:00,2.16524,2.16571,2.16524,2.16571,8000000.0
2009-06-19 19:56:00,2.16586,2.16586,2.16537,2.16537,8000000.0
2009-06-19 19:57:00,2.16533,2.16572,2.16533,2.16572,7000000.0
2009-06-19 19:58:00,2.16578,2.16578,2.16523,2.16523,10000000.0
2009-06-19 19:59:00,2.16513,2.16516,2.16487,2.16515,8000000.0
2009-06-19 20:00:00,2.16512,2.16512,2.16451,2.16507,7000000.0
2009-06-19 20:01:00,2.16545,2.16545,2.1646,2.1646,7000000.0
2009-06-19 20:02:00,2.16428,2.16475,2.16428,2.16432,7000000.0
2009-06-19 20:03:00,2.16464,2.16477,2.16441,2.16465,9000000.0
2009-06-19 20:04:00,2.16465,2.16507,2.16459,2.16507,9000000.0
2009-06-19 20:05:00,2.16518,2.16527,2.16461,2.165,9000000.0
2009-06-19 20:06:00,2.16508,2.16545,2.16507,2.16512,11000000.0
2009-06-19 20:07:00,2.16491,2.16537,2.16471,2.16537,10000000.0
2009-06-19 20:08:00,2.16561,2.16561,2.16526,2.1653,8000000.0
2009-06-19 20:09:00,2.16509,2.16539,2.16489,2.16539,7000000.0
2009-06-19 20:10:00,2.1655,2.16616,2.1655,2.16616,8000000.0
2009-06-19 20:11:00,2.16624,2.16648,2.1661,2.16643,8000000.0
2009-06-19 20:12:00,2.16633,2.16655,2.16595,2.16595,7000000.0
2009-06-19 20:13:00,2.16579,2.16649,2.16579,2.16649,10000000.0
2009-06-19 20:14:00,2.16649,2.16655,2.16644,2.16644,6000000.0
2009-06-19 20:15:00,2.16592,2.16655,2.16564,2.16655,7000000.0
2009-06-19 20:16:00,2.16679,2.16708,2.16679,2.1668,7000000.0
2009-06-19 20:17:00,2.16667,2.16715,2.16667,2.16715,11000000.0
2009-06-19 20:18:00,2.16688,2.16696,2.16667,2.16689,9000000.0
2009-06-19 20:19:00,2.16689,2.16731,2.16689,2.1671,8000000.0
2009-06-19 20:20:00,2.16703,2.16703,2.16668,2.16668,7000000.0
2009-06-19 20:21:00,2.16676,2.16676,2.16592,2.16614,11000000.0
2009-06-19 20:22:00,2.16645,2.16755,2.16645,2.16755,7000000.0
2009-06-19 20:23:00,2.16773,2.16773,2.16754,2.16754,7000000.0
2009-06-19 20:24:00,2.1676,2.16777,2.16756,2.16761,8000000.0
2009-06-19 20:25:00,2.16722,2.16808,2.16722,2.16808,11000000.0
2009-06-19 20:26:00,2.16809,2.16822,2.16802,2.16807,8000000.0
2009-06-19 20:27:00,2.16794,2.16794,2.1677,2.16783,8000000.0
2009-06-19 20:28:00,2.16781,2.16812,2.16781,2.16801,7000000.0
2009-06-19 20:29:00,2.16806,2.16814,2.16788,2.16814,8000000.0
2009-06-19 20:30:00,2.16812,2.16812,2.16783,2.16783,8000000.0
2009-06-19 20:31:00,2.16808,2.16833,2.168,2.16833,7000000.0
2009-06-19 20:32:00,2.16797,2.16813,2.16688,2.16688,7000000.0
2009-06-19 20:33:00,2.16717,2.16727,2.16706,2.16721,7000000.0
2009-06-19 20:34:00,2.16676,2.16735,2.16657,2.16735,8000000.0
2009-06-19 20:35:00,2.16714,2.16723,2.16678,2.16684,9000000.0
2009-06-19 20:36:00,2.16651,2.16694,2.16651,2.16683,7000000.0
2009-06-19 20:37:00,2.16666,2.16671,2.16646,2.16664,11000000.0
2009-06-19 20:38:00,2.16682,2.16688,2.16658,2.16687,10000000.0
2009-06-19 20:39:00,2.16673,2.16673,2.16645,2.16645,9000000.0
2009-06-19 20:40:00,2.16661,2.16684,2.16661,2.16663,8000000.0
2009-06-19 20:41:00,2.16661,2.16672,2.16634,2.16634,8000000.0
2009-06-19 20:42:00,2.16637,2.16656,2.16634,2.16634,11000000.0
2009-06-19 20:43:00,2.16682,2.16682,2.16659,2.16659,8000000.0
2009-06-19 20:44:00,2.16648,2.16667,2.1664,2.1664,10000000.0
2009-06-19 20:45:00,2.16606,2.16606,2.1656,2.16574,7000000.0
2009-06-19 20:46:00,2.16628,2.1667,2.16628,2.1667,8000000.0
2009-06-19 20:47:00,2.16709,2.16741,2.16709,2.16737,7000000.0
2009-06-19 20:48:00,2.16742,2.16755,2.16733,2.1675,10000000.0
2009-06-19 20:49:00,2.16735,2.16746,2.16729,2.16729,7000000.0
2009-06-19 20:50:00,2.16809,2.16846,2.16802,2.16846,8000000.0
2009-06-19 20:51:00,2.16853,2.16899,2.1685,2.16899,5000000.0
2009-06-19 20:52:00,2.16925,2.16959,2.16901,2.16901,11000000.0
2009-06-19 20:53:00,2.16857,2.16872,2.16768,2.16768,11000000.0
2009-06-19 20:54:00,2.16786,2.16802,2.16776,2.16802,11000000.0
2009-06-19 20:55:00,2.16815,2.16815,2.16787,2.16806,8000000.0
2009-06-19 20:56:00,2.1682,2.1682,2.16772,2.16774,7000000.0
2009-06-19 20:57:00,2.16728,2.16777,2.16724,2.16777,9000000.0
2009-06-19 20:58:00,2.1682,2.16831,2.16735,2.16745,7000000.0
2009-06-19 20:59:00,2.16739,2.16744,2.16739,2.16743,7000000.0
2009-06-19 21:00:00,2.16794,2.16888,2.16794,2.16888,7000000.0
2009-06-19 21:01:00,2.16896,2.16896,2.16802,2.16802,7000000.0
2009-06-19 21:02:00,2.16795,2.16795,2.16734,2.16734,7000000.0
2009-06-19 21:03:00,2.16743,2.16743,2.16656,2.16656,8000000.0
2009-06-19 21:04:00,2.16656,2.16699,2.16656,2.16672,7000000.0
2009-06-19 21:05:00,2.16708,2.16708,2.1668,2.16693,8000000.0
2009-06-19 21:06:00,2.16651,2.16651,2.1653,2.16574,8000000.0
2009-06-19 21:07:00,2.16638,2.16661,2.1663,2.16661,8000000.0
2009-06-19 21:08:00,2.16672,2.1668,2.16606,2.16606,10000000.0
2009-06-19 21:09:00,2.16598,2.16646,2.16598,2.16614,10000000.0
2009-06-19 21:10:00,2.16631,2.16636,2.16621,2.16632,8000000.0
2009-06-19 21:11:00,2.16638,2.16667,2.16638,2.16657,7000000.0
2009-06-19 21:12:00,2.16663,2.16716,2.16663,2.16716,8000000.0
2009-06-19 21:13:00,2.16676,2.16702,2.16662,2.16702,10000000.0
2009-06-19 21:14:00,2.16704,2.16704,2.16681,2.16694,6000000.0
2009-06-19 21:15:00,2.1675,2.16778,2.1675,2.16772,8000000.0
2009-06-19 21:16:00,2.16776,2.16793,2.16776,2.16782,7000000.0
2009-06-19 21:17:00,2.16787,2.16787,2.16751,2.16755,8000000.0
2009-06-19 21:18:00,2.16771,2.16774,2.16733,2.16733,7000000.0
2009-06-19 21:19:00,2.16745,2.16745,2.1673,2.16742,9000000.0
2009-06-19 21:20:00,2.1675,2.1675,2.16736,2.16736,11000000.0
2009-06-19 21:21:00,2.16751,2.16751,2.1673,2.16738,10000000.0
2009-06-19 21:22:00,2.16736,2.16736,2.16715,2.16724,10000000.0
2009-06-19 21:23:00,2.16703,2.16703,2.1668,2.16695,7000000.0
2009-06-19 21:24:00,2.16697,2.16703,2.16679,2.16679,8000000.0
2009-06-19 21:25:00,2.16727,2.16727,2.16704,2.16709,7000000.0
2009-06-19 21:26:00,2.16699,2.16708,2.16696,2.16704,7000000.0
2009-06-19 21:27:00,2.16732,2.16782,2.16732,2.16774,7000000.0
2009-06-19 21:28:00,2.16809,2.16826,2.16797,2.16826,7000000.0
2009-06-19 21:29:00,2.16774,2.16774,2.16722,2.16742,8000000.0
2009-06-19 21:30:00,2.16745,2.16749,2.16734,2.16742,8000000.0
2009-06-19 21:31:00,2.16756,2.16756,2.16707,2.16707,8000000.0
2009-06-19 21:32:00,2.16707,2.16729,2.16707,2.16716,7000000.0
2009-06-19 21:33:00,2.1668,2.16683,2.16628,2.1663,11000000.0
2009-06-19 21:34:00,2.1663,2.16704,2.16562,2.16562,11000000.0
2009-06-19 21:35:00,2.16536,2.16538,2.16524,2.16531,11000000.0
2009-06-19 21:36:00,2.16521,2.16534,2.16516,2.16528,8000000.0
2009-06-19 21:37:00,2.16501,2.16501,2.16436,2.16457,8000000.0
2009-06-19 21:38:00,2.16431,2.16431,2.16404,2.16404,8000000.0
2009-06-19 21:39:00,2.16378,2.16446,2.16362,2.16446,9000000.0
2009-06-19 21:40:00,2.16459,2.16472,2.16453,2.16453,7000000.0
2009-06-19 21:41:00,2.16473,2.16496,2.16473,2.16476,9000000.0
2009-06-19 21:42:00,2.1649,2.16498,2.16478,2.16491,7000000.0
2009-06-19 21:43:00,2.1648,2.16505,2.1648,2.16488,11000000.0
2009-06-19 21:44:00,2.16432,2.16466,2.16404,2.16466,8000000.0
2009-06-19 21:45:00,2.16511,2.16517,2.16503,2.16506,10000000.0
2009-06-19 21:46:00,2.16514,2.16514,2.16499,2.16503,8000000.0
2009-06-19 21:47:00,2.16498,2.16498,2.1647,2.16471,8000000.0
2009-06-19 21:48:00,2.16475,2.16496,2.16475,2.16496,8000000.0
2009-06-19 21:49:00,2.16483,2.16495,2.16476,2.16495,8000000.0
2009-06-19 21:50:00,2.16484,2.16484,2.16455,2.16455,8000000.0
2009-06-19 21:51:00,2.16427,2.16451,2.16405,2.16405,7000000.0
2009-06-19 21:52:00,2.16421,2.16443,2.1642,2.16443,7000000.0
2009-06-19 21:53:00,2.16445,2.16453,2.16438,2.16446,7000000.0
2009-06-19 21:54:00,2.16474,2.16482,2.16454,2.16482,7000000.0
2009-06-19 21:55:00,2.1644,2.1644,2.16395,2.16409,7000000.0
2009-06-19 21:56:00,2.16477,2.16477,2.16453,2.16454,8000000.0
2009-06-19 21:57:00,2.16461,2.16478,2.16461,2.16478,7000000.0
2009-06-19 21:58:00,2.1648,2.16498,2.16479,2.16479,7000000.0
2009-06-19 21:59:00,2.16447,2.16447,2.16375,2.16375,8000000.0
2009-06-19 22:00:00,2.16403,2.16416,2.16385,2.16416,5000000.0
2009-06-19 22:01:00,2.16412,2.16412,2.16383,2.16401,9000000.0
2009-06-19 22:02:00,2.16338,2.16372,2.16338,2.16369,8000000.0
2009-06-19 22:03:00,2.1638,2.1644,2.1638,2.16437,11000000.0
2009-06-19 22:04:00,2.16411,2.16411,2.16316,2.1632,5000000.0
2009-06-19 22:05:00,2.16334,2.16343,2.16329,2.16333,10000000.0
2009-06-19 22:06:00,2.16336,2.1634,2.16334,2.16334,7000000.0
2009-06-19 22:07:00,2.16335,2.16343,2.16329,2.16343,8000000.0
2009-06-19 22:08:00,2.16354,2.16378,2.16354,2.16371,8000000.0
2009-06-19 22:09:00,2.16364,2.16374,2.16356,2.16374,9000000.0
2009-06-19 22:10:00,2.16376,2.16393,2.16374,2.16374,8000000.0
2009-06-19 22:11:00,2.1638,2.1638,2.16363,2.16367,9000000.0
2009-06-19 22:12:00,2.16368,2.16425,2.16368,2.16425,8000000.0
2009-06-19 22:13:00,2.16472,2.16477,2.16466,2.16468,7000000.0
2009-06-19 22:14:00,2.1653,2.1653,2.16474,2.16474,11000000.0
2009-06-19 22:15:00,2.16473,2.16474,2.16283,2.16467,8000000.0
2009-06-19 22:16:00,2.16464,2.16473,2.16449,2.16471,9000000.0
2009-06-19 22:17:00,2.1648,2.16481,2.1646,2.16481,7000000.0
2009-06-19 22:18:00,2.16471,2.16472,2.16463,2.16471,8000000.0
2009-06-19 22:19:00,2.16474,2.16489,2.16467,2.16489,7000000.0
2009-06-19 22:20:00,2.16507,2.16509,2.16502,2.16504,7000000.0
2009-06-19 22:21:00,2.16506,2.16618,2.16506,2.16618,9000000.0
2009-06-19 22:22:00,2.16633,2.16633,2.16601,2.16623,7000000.0
2009-06-19 22:23:00,2.16636,2.16664,2.16623,2.16664,5000000.0
2009-06-19 22:24:00,2.16635,2.16678,2.16635,2.16672,7000000.0
2009-06-19 22:25:00,2.16647,2.16667,2.16638,2.16663,8000000.0
2009-06-19 22:26:00,2.16672,2.16718,2.16672,2.16718,9000000.0
2009-06-19 22:27:00,2.16712,2.16712,2.16605,2.16605,8000000.0
2009-06-19 22:28:00,2.16602,2.16654,2.16599,2.16654,8000000.0
2009-06-19 22:29:00,2.16646,2.16646,2.16619,2.16639,10000000.0
2009-06-19 22:30:00,2.16644,2.16644,2.16549,2.16601,7000000.0
2009-06-19 22:31:00,2.16615,2.16646,2.16578,2.16578,9000000.0
2009-06-19 22:32:00,2.16539,2.16559,2.16539,2.16547,8000000.0
2009-06-19 22:33:00,2.16552,2.16605,2.16536,2.16605,7000000.0
2009-06-19 22:34:00,2.16636,2.16671,2.16636,2.16671,7000000.0
2009-06-19 22:35:00,2.16697,2.16697,2.16636,2.1665,8000000.0
2009-06-19 22:36:00,2.16638,2.1667,2.16585,2.16585,10000000.0
2009-06-19 22:37:00,2.1655,2.1655,2.16529,2.16529,7000000.0
2009-06-19 22:38:00,2.16527,2.16548,2.16527,2.16543,8000000.0
2009-06-19 22:39:00,2.16524,2.16524,2.16452,2.16452,9000000.0
2009-06-19 22:40:00,2.1633,2.16434,2.16319,2.16434,7000000.0
2009-06-19 22:41:00,2.16453,2.16464,2.16442,2.16451,8000000.0
2009-06-19 22:42:00,2.1646,2.16466,2.1642,2.1642,7000000.0
2009-06-19 22:43:00,2.164,2.16421,2.16395,2.1642,7000000.0
2009-06-19 22:44:00,2.16388,2.16388,2.16237,2.16237,7000000.0
2009-06-19 22:45:00,2.16202,2.16202,2.16121,2.16121,7000000.0
2009-06-19 22:46:00,2.16086,2.1616,2.16086,2.1616,8000000.0
2009-06-19 22:47:00,2.16158,2.16161,2.16144,2.16144,11000000.0
2009-06-19 22:48:00,2.1616,2.16223,2.16158,2.16223,8000000.0
2009-06-19 22:49:00,2.16271,2.163,2.16246,2.163,7000000.0
2009-06-19 22:50:00,2.1638,2.16468,2.16376,2.16468,7000000.0
2009-06-19 22:51:00,2.16482,2.16502,2.16479,2.16502,10000000.0
2009-06-19 22:52:00,2.16497,2.16573,2.16497,2.16573,8000000.0
2009-06-19 22:53:00,2.16694,2.16719,2.16694,2.16718,8000000.0
2009-06-19 22:54:00,2.16709,2.16719,2.16703,2.16716,5000000.0
2009-06-19 22:55:00,2.16736,2.16746,2.16715,2.16715,7000000.0
2009-06-19 22:56:00,2.16726,2.16732,2.16717,2.16722,7000000.0
2009-06-19 22:57:00,2.16743,2.16783,2.16743,2.16776,7000000.0
2009-06-19 22:58:00,2.16786,2.16786,2.16771,2.16773,6000000.0
2009-06-19 22:59:00,2.1675,2.1675,2.1669,2.1669,7000000.0
2009-06-21 23:00:00,2.16647,2.16755,2.16616,2.16755,8000000.0
2009-06-21 23:01:00,2.16641,2.16641,2.1656,2.1656,8000000.0
2009-06-21 23:02:00,2.16582,2.16662,2.16582,2.16659,8000000.0
2009-06-21 23:03:00,2.16675,2.16675,2.16596,2.16596,6000000.0
2009-06-21 23:04:00,2.16592,2.16599,2.16582,2.16593,8000000.0
2009-06-21 23:05:00,2.16676,2.16707,2.16676,2.16696,8000000.0
2009-06-21 23:06:00,2.16653,2.16699,2.16653,2.16699,9000000.0
2009-06-21 23:07:00,2.16698,2.16698,2.16674,2.16676,5000000.0
2009-06-21 23:08:00,2.16687,2.16736,2.16687,2.16736,7000000.0
2009-06-21 23:09:00,2.16766,2.16792,2.16752,2.16772,9000000.0
2009-06-21 23:10:00,2.16753,2.16755,2.16726,2.1675,11000000.0
2009-06-21 23:11:00,2.16721,2.16757,2.16721,2.16752,7000000.0
2009-06-21 23:12:00,2.16747,2.1675,2.16738,2.16738,6000000.0
2009-06-21 23:13:00,2.16855,2.1687,2.16855,2.16868,7000000.0
2009-06-21 23:14:00,2.16914,2.16914,2.16875,2.16875,11000000.0
2009-06-21 23:15:00,2.16713,2.16718,2.16694,2.16694,9000000.0
2009-06-21 23:16:00,2.16687,2.16719,2.16666,2.16715,11000000.0
2009-06-21 23:17:00,2.1687,2.1687,2.16809,2.1685,7000000.0
2009-06-21 23:18:00,2.16913,2.16913,2.16871,2.16871,8000000.0
2009-06-21 23:19:00,2.16707,2.16728,2.16702,2.16728,7000000.0
2009-06-21 23:20:00,2.16684,2.16684,2.16349,2.16349,9000000.0
2009-06-21 23:21:00,2.16874,2.16908,2.16874,2.16908,9000000.0
2009-06-21 23:22:00,2.16858,2.16868,2.16858,2.16868,5000000.0
2009-06-21 23:23:00,2.16345,2.16537,2.16345,2.16537,8000000.0
2009-06-21 23:24:00,2.16782,2.16855,2.16782,2.16855,7000000.0
2009-06-21 23:25:00,2.16774,2.16822,2.16774,2.16822,7000000.0
2009-06-21 23:26:00,2.16846,2.16863,2.16846,2.16863,8000000.0
2009-06-21 23:27:00,2.16954,2.16954,2.16882,2.16889,8000000.0
2009-06-21 23:28:00,2.16983,2.16983,2.16894,2.16938,10000000.0
2009-06-21 23:29:00,2.16876,2.16876,2.16848,2.1687,9000000.0
2009-06-21 23:30:00,2.16865,2.16865,2.16835,2.16835,8000000.0
2009-06-21 23:31:00,2.16907,2.16937,2.16883,2.16937,7000000.0
2009-06-21 23:32:00,2.16956,2.16956,2.16867,2.16867,8000000.0
2009-06-21 23:33:00,2.16839,2.16848,2.16832,2.16839,7000000.0
2009-06-21 23:34:00,2.16919,2.16919,2.16867,2.16872,11000000.0
2009-06-21 23:35:00,2.16844,2.16858,2.16844,2.16858,9000000.0
2009-06-21 23:36:00,2.16874,2.16878,2.16866,2.16877,7000000.0
2009-06-21 23:37:00,2.16869,2.16871,2.16856,2.16865,5000000.0
2009-06-21 23:38:00,2.16928,2.16939,2.16878,2.16878,8000000.0
2009-06-21 23:39:00,2.16848,2.16871,2.16841,2.16856,10000000.0
2009-06-21 23:40:00,2.1686,2.1686,2.16844,2.16852,7000000.0
2009-06-21 23:41:00,2.16858,2.16871,2.16856,2.16857,11000000.0
2009-06-21 23:42:00,2.16945,2.16945,2.16872,2.16872,8000000.0
2009-06-21 23:43:00,2.1685,2.1687,2.1685,2.16867,7000000.0
2009-06-21 23:44:00,2.16847,2.16879,2.16847,2.16879,7000000.0
2009-06-21 23:45:00,2.16894,2.16898,2.16882,2.16884,7000000.0
2009-06-21 23:46:00,2.16891,2.16922,2.16886,2.16886,8000000.0
2009-06-21 23:47:00,2.16897,2.16902,2.16835,2.16871,8000000.0
2009-06-21 23:48:00,2.16929,2.16929,2.16859,2.16859,7000000.0
2009-06-21 23:49:00,2.16857,2.16867,2.16844,2.16866,10000000.0
2009-06-21 23:50:00,2.16869,2.16869,2.16853,2.16855,8000000.0
2009-06-21 23:51:00,2.16855,2.16876,2.16855,2.1687,7000000.0
2009-06-21 23:52:00,2.1687,2.16888,2.16862,2.16873,11000000.0
2009-06-21 23:53:00,2.16858,2.1687,2.1685,2.1687,8000000.0
2009-06-21 23:54:00,2.16767,2.16995,2.16767,2.16912,9000000.0
2009-06-21 23:55:00,2.16865,2.16865,2.16832,2.16832,10000000.0
2009-06-21 23:56:00,2.16838,2.16849,2.16828,2.16831,8000000.0
2009-06-21 23:57:00,2.1687,2.1687,2.16855,2.1687,8000000.0
2009-06-21 23:58:00,2.16903,2.16903,2.16858,2.16861,7000000.0
2009-06-21 23:59:00,2.16828,2.16881,2.16825,2.16881,9000000.0
2009-06-22 00:00:00,2.1689,2.1689,2.16864,2.16864,7000000.0
2009-06-22 00:01:00,2.16883,2.16883,2.16863,2.16863,8000000.0
2009-06-22 00:02:00,2.16892,2.16918,2.16882,2.16918,8000000.0
2009-06-22 00:03:00,2.16865,2.16877,2.1676,2.1676,10000000.0
2009-06-22 00:04:00,2.1673,2.16742,2.16714,2.16742,7000000.0
2009-06-22 00:05:00,2.1673,2.1673,2.1668,2.16726,11000000.0
2009-06-22 00:06:00,2.16748,2.16845,2.16748,2.1684,10000000.0
2009-06-22 00:07:00,2.16856,2.16856,2.16841,2.16849,8000000.0
2009-06-22 00:08:00,2.16852,2.16856,2.16847,2.16847,6000000.0
2009-06-22 00:09:00,2.16846,2.16846,2.16827,2.16833,7000000.0
2009-06-22 00:10:00,2.16852,2.1686,2.16848,2.16858,8000000.0
2009-06-22 00:11:00,2.16889,2.16893,2.16836,2.1684,11000000.0
2009-06-22 00:12:00,2.16827,2.16895,2.16827,2.16895,7000000.0
2009-06-22 00:13:00,2.16902,2.16909,2.16856,2.16859,8000000.0
2009-06-22 00:14:00,2.16824,2.16906,2.16824,2.16906,8000000.0
2009-06-22 00:15:00,2.16907,2.16923,2.16907,2.1691,8000000.0
2009-06-22 00:16:00,2.16926,2.16982,2.16922,2.16961,7000000.0
2009-06-22 00:17:00,2.16924,2.16924,2.16719,2.16719,5000000.0
2009-06-22 00:18:00,2.16744,2.1681,2.16737,2.16745,10000000.0
2009-06-22 00:19:00,2.16741,2.16874,2.16738,2.16874,11000000.0
2009-06-22 00:20:00,2.16717,2.16736,2.16717,2.16731,8000000.0
2009-06-22 00:21:00,2.16808,2.16818,2.16808,2.16812,7000000.0
2009-06-22 00:22:00,2.16741,2.16741,2.16727,2.16727,9000000.0
2009-06-22 00:23:00,2.16728,2.16728,2.16705,2.16717,8000000.0
2009-06-22 00:24:00,2.16729,2.16768,2.16727,2.16768,10000000.0
2009-06-22 00:25:00,2.16774,2.16803,2.16774,2.16795,9000000.0
2009-06-22 00:26:00,2.16829,2.16829,2.16799,2.16799,7000000.0
2009-06-22 00:27:00,2.16808,2.16829,2.16754,2.16754,9000000.0
2009-06-22 00:28:00,2.16736,2.16736,2.16706,2.16709,9000000.0
2009-06-22 00:29:00,2.16706,2.16718,2.16706,2.1671,8000000.0
2009-06-22 00:30:00,2.16713,2.16722,2.16694,2.16708,11000000.0
2009-06-22 00:31:00,2.16753,2.16806,2.16753,2.16806,8000000.0
2009-06-22 00:32:00,2.16834,2.16843,2.1683,2.1683,5000000.0
2009-06-22 00:33:00,2.16869,2.16968,2.16869,2.16965,7000000.0
2009-06-22 00:34:00,2.16927,2.16927,2.16873,2.16873,8000000.0
2009-06-22 00:35:00,2.16844,2.1689,2.16844,2.16876,10000000.0
2009-06-22 00:36:00,2.16918,2.16941,2.16918,2.16941,7000000.0
2009-06-22 00:37:00,2.16944,2.16976,2.16942,2.16976,8000000.0
2009-06-22 00:38:00,2.16978,2.16978,2.16921,2.1694,7000000.0
2009-06-22 00:39:00,2.16938,2.16939,2.16921,2.16931,10000000.0
2009-06-22 00:40:00,2.16925,2.16972,2.16925,2.16972,7000000.0
2009-06-22 00:41:00,2.16999,2.1701,2.16998,2.1701,10000000.0
2009-06-22 00:42:00,2.16965,2.17032,2.16965,2.17002,11000000.0
2009-06-22 00:43:00,2.16985,2.16999,2.16981,2.16981,8000000.0
2009-06-22 00:44:00,2.17016,2.17031,2.17016,2.17031,7000000.0
2009-06-22 00:45:00,2.16941,2.16999,2.16941,2.1697,8000000.0
2009-06-22 00:46:00,2.17001,2.17001,2.16956,2.16959,11000000.0
2009-06-22 00:47:00,2.16958,2.16994,2.16958,2.16994,7000000.0
2009-06-22 00:48:00,2.16975,2.16998,2.16972,2.16998,10000000.0
2009-06-22 00:49:00,2.16969,2.16979,2.16955,2.16979,10000000.0
2009-06-22 00:50:00,2.16983,2.17002,2.16983,2.16992,8000000.0
2009-06-22 00:51:00,2.16968,2.16969,2.16947,2.16947,7000000.0
2009-06-22 00:52:00,2.16936,2.16936,2.16907,2.16934,8000000.0
2009-06-22 00:53:00,2.16922,2.16927,2.16901,2.16901,10000000.0
2009-06-22 00:54:00,2.1687,2.1687,2.1679,2.16845,8000000.0
2009-06-22 00:55:00,2.16852,2.16852,2.16738,2.16738,7000000.0
2009-06-22 00:56:00,2.16732,2.16732,2.16694,2.16694,7000000.0
2009-06-22 00:57:00,2.16754,2.16824,2.16754,2.16816,10000000.0
2009-06-22 00:58:00,2.16839,2.16868,2.16825,2.16829,8000000.0
2009-06-22 00:59:00,2.16794,2.16849,2.16794,2.16849,7000000.0
2009-06-22 01:00:00,2.1683,2.1685,2.16791,2.1685,9000000.0
2009-06-22 01:01:00,2.16929,2.16929,2.16792,2.168,7000000.0
2009-06-22 01:02:00,2.16864,2.17081,2.16864,2.17081,8000000.0
2009-06-22 01:03:00,2.1714,2.17196,2.17134,2.17134,10000000.0
2009-06-22 01:04:00,2.17142,2.17198,2.17142,2.17175,8000000.0
2009-06-22 01:05:00,2.17161,2.17225,2.17161,2.17225,7000000.0
2009-06-22 01:06:00,2.17179,2.17196,2.17175,2.17175,8000000.0
2009-06-22 01:07:00,2.17142,2.17142,2.1709,2.1709,7000000.0
2009-06-22 01:08:00,2.17113,2.17155,2.17105,2.17155,8000000.0
2009-06-22 01:09:00,2.17158,2.17181,2.17152,2.17173,7000000.0
2009-06-22 01:10:00,2.17166,2.17166,2.17136,2.17136,11000000.0
2009-06-22 01:11:00,2.17136,2.17139,2.17113,2.17125,11000000.0
2009-06-22 01:12:00,2.17162,2.17162,2.17111,2.17123,11000000.0
2009-06-22 01:13:00,2.17108,2.17131,2.17089,2.17121,7000000.0
2009-06-22 01:14:00,2.17109,2.17109,2.17033,2.17033,8000000.0
2009-06-22 01:15:00,2.17098,2.171,2.17043,2.17043,7000000.0
2009-06-22 01:16:00,2.17038,2.17046,2.17026,2.17033,9000000.0
2009-06-22 01:17:00,2.17032,2.17078,2.17006,2.17078,8000000.0
2009-06-22 01:18:00,2.17164,2.17194,2.17164,2.17174,8000000.0
2009-06-22 01:19:00,2.17154,2.1718,2.17121,2.1718,7000000.0
2009-06-22 01:20:00,2.17217,2.17217,2.17181,2.17181,8000000.0
2009-06-22 01:21:00,2.17166,2.17208,2.17166,2.17196,7000000.0
2009-06-22 01:22:00,2.17119,2.17119,2.17045,2.1707,7000000.0
2009-06-22 01:23:00,2.17056,2.17056,2.1698,2.1698,7000000.0
2009-06-22 01:24:00,2.16958,2.17059,2.16958,2.17059,11000000.0
2009-06-22 01:25:00,2.17085,2.17085,2.16967,2.16967,7000000.0
2009-06-22 01:26:00,2.17019,2.17022,2.16985,2.17016,8000000.0
2009-06-22 01:27:00,2.17077,2.17106,2.17077,2.17106,7000000.0
2009-06-22 01:28:00,2.17106,2.17106,2.17081,2.17081,8000000.0
2009-06-22 01:29:00,2.17072,2.17282,2.17072,2.17282,10000000.0
2009-06-22 01:30:00,2.17369,2.17369,2.17308,2.17308,7000000.0
2009-06-22 01:31:00,2.17329,2.17329,2.173,2.17305,6000000.0
2009-06-22 01:32:00,2.1729,2.17305,2.17281,2.17287,9000000.0
2009-06-22 01:33:00,2.1728,2.1728,2.17264,2.17264,7000000.0
2009-06-22 01:34:00,2.17243,2.17243,2.17211,2.17215,11000000.0
2009-06-22 01:35:00,2.17197,2.17331,2.17197,2.17331,8000000.0
2009-06-22 01:36:00,2.17314,2.17314,2.1723,2.17241,6000000.0
2009-06-22 01:37:00,2.17259,2.17259,2.1724,2.17256,8000000.0
2009-06-22 01:38:00,2.17251,2.17264,2.17243,2.17264,7000000.0
2009-06-22 01:39:00,2.1725,2.17258,2.17221,2.17221,9000000.0
2009-06-22 01:40:00,2.1722,2.1722,2.17163,2.17185,11000000.0
2009-06-22 01:41:00,2.17138,2.17185,2.17138,2.1717,8000000.0
2009-06-22 01:42:00,2.17177,2.17242,2.17177,2.17242,9000000.0
2009-06-22 01:43:00,2.17258,2.17267,2.17242,2.17243,9000000.0
2009-06-22 01:44:00,2.17244,2.17244,2.17214,2.17214,8000000.0
2009-06-22 01:45:00,2.17219,2.17229,2.17214,2.17229,7000000.0
2009-06-22 01:46:00,2.17258,2.17258,2.17232,2.17232,7000000.0
2009-06-22 01:47:00,2.17194,2.17196,2.1719,2.17191,7000000.0
2009-06-22 01:48:00,2.17176,2.17176,2.17165,2.17165,8000000.0
2009-06-22 01:49:00,2.17167,2.17184,2.17154,2.17155,8000000.0
2009-06-22 01:50:00,2.17141,2.17154,2.17109,2.17109,7000000.0
2009-06-22 01:51:00,2.17137,2.17137,2.17071,2.17071,10000000.0
2009-06-22 01:52:00,2.17037,2.17076,2.17037,2.17076,8000000.0
2009-06-22 01:53:00,2.17105,2.17105,2.17045,2.17045,8000000.0
2009-06-22 01:54:00,2.17057,2.17091,2.17057,2.17083,10000000.0
2009-06-22 01:55:00,2.17075,2.17075,2.17008,2.17013,9000000.0
2009-06-22 01:56:00,2.17053,2.17053,2.16853,2.17042,10000000.0
2009-06-22 01:57:00,2.17047,2.17054,2.1703,2.17054,9000000.0
2009-06-22 01:58:00,2.1704,2.1704,2.17011,2.1702,8000000.0
2009-06-22 01:59:00,2.17021,2.17037,2.17021,2.17033,7000000.0
2009-06-22 02:00:00,2.17021,2.17022,2.1701,2.17011,7000000.0
2009-06-22 02:01:00,2.17,2.17002,2.16973,2.16973,8000000.0
2009-06-22 02:02:00,2.1697,2.16982,2.16948,2.16948,9000000.0
2009-06-22 02:03:00,2.16938,2.17007,2.168,2.16915,10000000.0
2009-06-22 02:04:00,2.16914,2.16959,2.16914,2.16959,9000000.0
2009-06-22 02:05:00,2.1707,2.17218,2.1707,2.17218,10000000.0
2009-06-22 02:06:00,2.1726,2.1726,2.17175,2.17188,8000000.0
2009-06-22 02:07:00,2.1722,2.17273,2.1722,2.17273,8000000.0
2009-06-22 02:08:00,2.17219,2.17219,2.17127,2.17127,10000000.0
2009-06-22 02:09:00,2.17021,2.17065,2.17021,2.17065,7000000.0
2009-06-22 02:10:00,2.17111,2.17136,2.17096,2.17136,8000000.0
2009-06-22 02:11:00,2.1714,2.17188,2.17131,2.17131,8000000.0
2009-06-22 02:12:00,2.17162,2.17166,2.1709,2.17094,7000000.0
2009-06-22 02:13:00,2.17159,2.17159,2.17068,2.17068,7000000.0
2009-06-22 02:14:00,2.17089,2.17094,2.1705,2.1705,7000000.0
2009-06-22 02:15:00,2.17026,2.17081,2.17026,2.17081,8000000.0
2009-06-22 02:16:00,2.17058,2.17078,2.17049,2.17049,9000000.0
2009-06-22 02:17:00,2.17045,2.17045,2.17026,2.17034,9000000.0
2009-06-22 02:18:00,2.17043,2.17068,2.17043,2.17047,8000000.0
2009-06-22 02:19:00,2.17038,2.17041,2.16978,2.17041,11000000.0
2009-06-22 02:20:00,2.17039,2.17076,2.17039,2.17076,9000000.0
2009-06-22 02:21:00,2.17061,2.17061,2.1695,2.16952,7000000.0
2009-06-22 02:22:00,2.16955,2.16987,2.16955,2.16986,8000000.0
2009-06-22 02:23:00,2.16986,2.17013,2.16986,2.17011,6000000.0
2009-06-22 02:24:00,2.17006,2.17007,2.16989,2.16999,8000000.0
2009-06-22 02:25:00,2.16978,2.16988,2.16971,2.16975,11000000.0
2009-06-22 02:26:00,2.16967,2.16979,2.16956,2.16979,7000000.0
2009-06-22 02:27:00,2.16953,2.16962,2.16934,2.16947,9000000.0
2009-06-22 02:28:00,2.16957,2.16958,2.16946,2.1695,6000000.0
2009-06-22 02:29:00,2.16933,2.16986,2.16933,2.16986,7000000.0
2009-06-22 02:30:00,2.17001,2.17008,2.16996,2.16996,10000000.0
2009-06-22 02:31:00,2.17007,2.17016,2.17003,2.17009,8000000.0
2009-06-22 02:32:00,2.16988,2.16988,2.16964,2.16964,7000000.0
2009-06-22 02:33:00,2.16934,2.16967,2.16934,2.16942,8000000.0
2009-06-22 02:34:00,2.16931,2.16945,2.16931,2.16938,7000000.0
2009-06-22 02:35:00,2.16937,2.16953,2.16934,2.16953,11000000.0
2009-06-22 02:36:00,2.16948,2.16971,2.16948,2.16971,7000000.0
2009-06-22 02:37:00,2.17014,2.17066,2.17014,2.17045,7000000.0
2009-06-22 02:38:00,2.17056,2.17059,2.17049,2.17051,7000000.0
2009-06-22 02:39:00,2.17072,2.17103,2.17072,2.17099,8000000.0
2009-06-22 02:40:00,2.17107,2.1711,2.17098,2.17102,7000000.0
2009-06-22 02:41:00,2.17111,2.17136,2.17111,2.17132,8000000.0
2009-06-22 02:42:00,2.17141,2.17171,2.17141,2.17171,8000000.0
2009-06-22 02:43:00,2.1716,2.1716,2.17144,2.17146,9000000.0
2009-06-22 02:44:00,2.17204,2.17272,2.17204,2.17235,7000000.0
2009-06-22 02:45:00,2.17232,2.17261,2.17231,2.17261,8000000.0
2009-06-22 02:46:00,2.17222,2.17222,2.17093,2.17093,7000000.0
2009-06-22 02:47:00,2.17088,2.17113,2.17088,2.17113,11000000.0
2009-06-22 02:48:00,2.17123,2.17146,2.17111,2.17111,11000000.0
2009-06-22 02:49:00,2.17103,2.17144,2.17103,2.17139,11000000.0
2009-06-22 02:50:00,2.17156,2.17197,2.17156,2.17164,7000000.0
2009-06-22 02:51:00,2.17146,2.17164,2.17119,2.1716,8000000.0
2009-06-22 02:52:00,2.17155,2.17174,2.17069,2.17123,7000000.0
2009-06-22 02:53:00,2.17147,2.17152,2.17107,2.17107,8000000.0
2009-06-22 02:54:00,2.17126,2.17139,2.17093,2.17095,7000000.0
2009-06-22 02:55:00,2.17133,2.17166,2.17133,2.1715,8000000.0
2009-06-22 02:56:00,2.17152,2.17168,2.17144,2.17168,10000000.0
2009-06-22 02:57:00,2.17175,2.17178,2.17149,2.17173,8000000.0
2009-06-22 02:58:00,2.17174,2.17174,2.17159,2.1717,7000000.0
2009-06-22 02:59:00,2.17144,2.17147,2.17099,2.17099,9000000.0
2009-06-22 03:00:00,2.17085,2.17185,2.17085,2.17185,7000000.0
2009-06-22 03:01:00,2.17205,2.17219,2.17192,2.17219,8000000.0
2009-06-22 03:02:00,2.17202,2.17202,2.17125,2.17125,10000000.0
2009-06-22 03:03:00,2.17101,2.17161,2.17101,2.17126,7000000.0
2009-06-22 03:04:00,2.17091,2.17097,2.1708,2.1708,7000000.0
2009-06-22 03:05:00,2.17086,2.17123,2.17086,2.17118,8000000.0
2009-06-22 03:06:00,2.17136,2.17214,2.17136,2.17168,10000000.0
2009-06-22 03:07:00,2.17143,2.1718,2.17117,2.1718,8000000.0
2009-06-22 03:08:00,2.17215,2.17215,2.1712,2.1712,7000000.0
2009-06-22 03:09:00,2.171,2.17256,2.171,2.17256,8000000.0
2009-06-22 03:10:00,2.17301,2.17301,2.17256,2.17289,10000000.0
2009-06-22 03:11:00,2.1728,2.1728,2.17248,2.17254,10000000.0
2009-06-22 03:12:00,2.17243,2.17247,2.17231,2.17231,7000000.0
2009-06-22 03:13:00,2.17207,2.17217,2.17193,2.17202,11000000.0
2009-06-22 03:14:00,2.17186,2.17227,2.17186,2.17227,8000000.0
2009-06-22 03:15:00,2.17244,2.17244,2.1722,2.17228,7000000.0
2009-06-22 03:16:00,2.17218,2.17237,2.17218,2.17232,8000000.0
2009-06-22 03:17:00,2.17217,2.17217,2.17141,2.17141,11000000.0
2009-06-22 03:18:00,2.17181,2.17185,2.1716,2.17185,10000000.0
2009-06-22 03:19:00,2.17195,2.17203,2.17188,2.17195,7000000.0
2009-06-22 03:20:00,2.17243,2.17253,2.17225,2.1724,10000000.0
2009-06-22 03:21:00,2.17236,2.17256,2.17208,2.17256,7000000.0
2009-06-22 03:22:00,2.17254,2.17254,2.1714,2.1714,8000000.0
2009-06-22 03:23:00,2.1712,2.17205,2.17102,2.17205,7000000.0
2009-06-22 03:24:00,2.17218,2.17221,2.1721,2.17211,10000000.0
2009-06-22 03:25:00,2.17142,2.17142,2.17098,2.17101,8000000.0
2009-06-22 03:26:00,2.1705,2.17088,2.17041,2.17083,7000000.0
2009-06-22 03:27:00,2.17093,2.17125,2.17093,2.17121,5000000.0
2009-06-22 03:28:00,2.17128,2.17142,2.17109,2.17119,8000000.0
2009-06-22 03:29:00,2.1709,2.17104,2.17074,2.17095,11000000.0
2009-06-22 03:30:00,2.17109,2.17143,2.17109,2.17139,8000000.0
2009-06-22 03:31:00,2.17133,2.17136,2.17105,2.17105,9000000.0
2009-06-22 03:32:00,2.17139,2.17147,2.1713,2.1713,9000000.0
2009-06-22 03:33:00,2.17136,2.17152,2.17134,2.17134,7000000.0
2009-06-22 03:34:00,2.17128,2.1718,2.17128,2.1718,9000000.0
2009-06-22 03:35:00,2.17257,2.17257,2.17222,2.1723,10000000.0
2009-06-22 03:36:00,2.17216,2.17238,2.17208,2.17238,8000000.0
2009-06-22 03:37:00,2.17235,2.17272,2.17235,2.17263,9000000.0
2009-06-22 03:38:00,2.1726,2.17276,2.17242,2.17242,7000000.0
2009-06-22 03:39:00,2.17259,2.17286,2.17252,2.17263,8000000.0
2009-06-22 03:40:00,2.17237,2.17259,2.17237,2.17238,11000000.0
2009-06-22 03:41:00,2.17228,2.17236,2.17122,2.17122,10000000.0
2009-06-22 03:42:00,2.171,2.17108,2.17088,2.17088,5000000.0
2009-06-22 03:43:00,2.17074,2.17133,2.17063,2.17133,7000000.0
2009-06-22 03:44:00,2.1715,2.17183,2.1715,2.17179,8000000.0
2009-06-22 03:45:00,2.17197,2.17224,2.17197,2.17224,8000000.0
2009-06-22 03:46:00,2.17221,2.17221,2.17175,2.17186,8000000.0
2009-06-22 03:47:00,2.17184,2.17184,2.17153,2.17153,7000000.0
2009-06-22 03:48:00,2.17172,2.1723,2.17172,2.17192,11000000.0
2009-06-22 03:49:00,2.17178,2.1719,2.17165,2.17179,8000000.0
2009-06-22 03:50:00,2.1718,2.17307,2.1718,2.17307,7000000.0
2009-06-22 03:51:00,2.17316,2.1733,2.17281,2.17281,6000000.0
2009-06-22 03:52:00,2.17202,2.17202,2.17154,2.17154,8000000.0
2009-06-22 03:53:00,2.17144,2.17194,2.17144,2.17194,10000000.0
2009-06-22 03:54:00,2.17206,2.17221,2.1719,2.17211,11000000.0
2009-06-22 03:55:00,2.17172,2.17207,2.17165,2.17207,7000000.0
2009-06-22 03:56:00,2.17197,2.17235,2.17197,2.17231,10000000.0
2009-06-22 03:57:00,2.17247,2.17386,2.17247,2.17386,8000000.0
2009-06-22 03:58:00,2.17383,2.17383,2.17324,2.17325,8000000.0
2009-06-22 03:59:00,2.17272,2.17275,2.17225,2.17225,7000000.0
2009-06-22 04:00:00,2.17241,2.17416,2.17241,2.17416,9000000.0
2009-06-22 04:01:00,2.17446,2.17479,2.17446,2.17479,7000000.0
2009-06-22 04:02:00,2.17413,2.17413,2.17381,2.17389,8000000.0
2009-06-22 04:03:00,2.1735,2.17376,2.1735,2.17369,8000000.0
2009-06-22 04:04:00,2.17374,2.17463,2.17374,2.17463,10000000.0
2009-06-22 04:05:00,2.17598,2.17643,2.17421,2.17421,9000000.0
2009-06-22 04:06:00,2.17628,2.1765,2.17623,2.1765,8000000.0
2009-06-22 04:07:00,2.1763,2.17645,2.17532,2.17645,11000000.0
2009-06-22 04:08:00,2.17751,2.17757,2.17664,2.17664,7000000.0
2009-06-22 04:09:00,2.17665,2.17671,2.17632,2.17632,8000000.0
2009-06-22 04:10:00,2.17638,2.17667,2.17633,2.17657,10000000.0
2009-06-22 04:11:00,2.17606,2.17657,2.17606,2.17649,7000000.0
2009-06-22 04:12:00,2.17648,2.17689,2.17629,2.17655,8000000.0
2009-06-22 04:13:00,2.17656,2.17684,2.17656,2.17656,8000000.0
2009-06-22 04:14:00,2.17669,2.17694,2.17656,2.17694,7000000.0
2009-06-22 04:15:00,2.1771,2.17728,2.17694,2.17694,7000000.0
2009-06-22 04:16:00,2.17649,2.17649,2.17588,2.17602,7000000.0
2009-06-22 04:17:00,2.17594,2.1762,2.17581,2.17589,8000000.0
2009-06-22 04:18:00,2.17585,2.176,2.17585,2.17585,11000000.0
2009-06-22 04:19:00,2.17586,2.17608,2.17586,2.17593,7000000.0
2009-06-22 04:20:00,2.17573,2.17575,2.17548,2.17557,10000000.0
2009-06-22 04:21:00,2.17556,2.1756,2.17535,2.17544,8000000.0
2009-06-22 04:22:00,2.17599,2.17599,2.17586,2.17592,5000000.0
2009-06-22 04:23:00,2.17608,2.17609,2.17592,2.17594,7000000.0
2009-06-22 04:24:00,2.17626,2.17626,2.17572,2.17572,9000000.0
2009-06-22 04:25:00,2.17576,2.17591,2.17572,2.17582,11000000.0
2009-06-22 04:26:00,2.17591,2.17595,2.17578,2.17578,7000000.0
2009-06-22 04:27:00,2.17574,2.17575,2.17537,2.17537,8000000.0
2009-06-22 04:28:00,2.17487,2.17525,2.17487,2.17498,7000000.0
2009-06-22 04:29:00,2.17514,2.17538,2.17501,2.17502,8000000.0
2009-06-22 04:30:00,2.17481,2.17511,2.17481,2.17496,9000000.0
2009-06-22 04:31:00,2.17481,2.17522,2.17464,2.17522,10000000.0
2009-06-22 04:32:00,2.17556,2.17556,2.17416,2.17416,8000000.0
2009-06-22 04:33:00,2.17379,2.17426,2.17379,2.17416,8000000.0
2009-06-22 04:34:00,2.17496,2.17547,2.17496,2.17547,7000000.0
2009-06-22 04:35:00,2.17516,2.17516,2.17448,2.17448,7000000.0
2009-06-22 04:36:00,2.17459,2.17585,2.17459,2.17548,8000000.0
2009-06-22 04:37:00,2.17577,2.17581,2.17544,2.17544,5000000.0
2009-06-22 04:38:00,2.17551,2.17621,2.17551,2.17621,9000000.0
2009-06-22 04:39:00,2.17651,2.17651,2.17561,2.17561,9000000.0
2009-06-22 04:40:00,2.17592,2.17608,2.17592,2.17596,7000000.0
2009-06-22 04:41:00,2.17626,2.17701,2.17626,2.17667,8000000.0
2009-06-22 04:42:00,2.1762,2.1762,2.17591,2.17591,7000000.0
2009-06-22 04:43:00,2.17587,2.17704,2.17587,2.17704,11000000.0
2009-06-22 04:44:00,2.1781,2.17843,2.17682,2.17692,9000000.0
2009-06-22 04:45:00,2.17775,2.17798,2.17775,2.17786,11000000.0
2009-06-22 04:46:00,2.17787,2.17797,2.17785,2.17786,7000000.0
2009-06-22 04:47:00,2.17773,2.17777,2.17734,2.17734,6000000.0
2009-06-22 04:48:00,2.17742,2.17778,2.17742,2.1775,7000000.0
2009-06-22 04:49:00,2.17784,2.17787,2.17753,2.17771,11000000.0
2009-06-22 04:50:00,2.17631,2.17703,2.17631,2.17678,9000000.0
2009-06-22 04:51:00,2.17748,2.17781,2.17748,2.17749,7000000.0
2009-06-22 04:52:00,2.1774,2.17752,2.17703,2.17703,5000000.0
2009-06-22 04:53:00,2.17592,2.17593,2.17552,2.17552,9000000.0
2009-06-22 04:54:00,2.17617,2.17617,2.17557,2.17557,8000000.0
2009-06-22 04:55:00,2.17538,2.17571,2.17538,2.17559,8000000.0
2009-06-22 04:56:00,2.1756,2.17658,2.1756,2.17658,6000000.0
2009-06-22 04:57:00,2.17588,2.17682,2.17564,2.17682,8000000.0
2009-06-22 04:58:00,2.17701,2.17704,2.17692,2.17704,8000000.0
2009-06-22 04:59:00,2.17725,2.17727,2.17708,2.17727,8000000.0
2009-06-22 05:00:00,2.17682,2.17692,2.17672,2.17689,7000000.0
2009-06-22 05:01:00,2.17757,2.17763,2.17726,2.17726,6000000.0
2009-06-22 05:02:00,2.17685,2.17696,2.17672,2.17672,7000000.0
2009-06-22 05:03:00,2.17662,2.17673,2.17662,2.1767,7000000.0
2009-06-22 05:04:00,2.17653,2.17703,2.17653,2.17703,7000000.0
2009-06-22 05:05:00,2.1769,2.17706,2.17686,2.17686,5000000.0
2009-06-22 05:06:00,2.17663,2.17701,2.17663,2.17681,8000000.0
2009-06-22 05:07:00,2.17674,2.17681,2.17644,2.17681,8000000.0
2009-06-22 05:08:00,2.17765,2.17789,2.17765,2.17789,10000000.0
2009-06-22 05:09:00,2.17825,2.1784,2.17819,2.1784,7000000.0
2009-06-22 05:10:00,2.17824,2.17824,2.17795,2.17814,7000000.0
2009-06-22 05:11:00,2.17845,2.17845,2.17766,2.17766,8000000.0
2009-06-22 05:12:00,2.17692,2.17745,2.17692,2.17745,11000000.0
2009-06-22 05:13:00,2.17751,2.17751,2.1767,2.1767,8000000.0
2009-06-22 05:14:00,2.1765,2.17656,2.17618,2.17656,7000000.0
2009-06-22 05:15:00,2.17754,2.17758,2.17737,2.17737,7000000.0
2009-06-22 05:16:00,2.17751,2.17765,2.1775,2.17754,7000000.0
2009-06-22 05:17:00,2.17774,2.17778,2.17762,2.17775,7000000.0
2009-06-22 05:18:00,2.17774,2.17774,2.17749,2.17772,8000000.0
2009-06-22 05:19:00,2.17765,2.17777,2.17732,2.17752,7000000.0
2009-06-22 05:20:00,2.1774,2.17766,2.1773,2.17743,9000000.0
2009-06-22 05:21:00,2.17718,2.17718,2.17679,2.17697,8000000.0
2009-06-22 05:22:00,2.1769,2.17699,2.1769,2.17699,7000000.0
2009-06-22 05:23:00,2.17737,2.1777,2.17737,2.1777,10000000.0
2009-06-22 05:24:00,2.17748,2.17748,2.1765,2.1765,8000000.0
2009-06-22 05:25:00,2.17702,2.17755,2.17702,2.17752,7000000.0
2009-06-22 05:26:00,2.17766,2.17767,2.17734,2.1775,7000000.0
2009-06-22 05:27:00,2.17738,2.17738,2.17695,2.17695,8000000.0
2009-06-22 05:28:00,2.17726,2.17738,2.17723,2.17738,9000000.0
2009-06-22 05:29:00,2.17764,2.17788,2.17754,2.17763,7000000.0
2009-06-22 05:30:00,2.17744,2.17744,2.17711,2.17711,10000000.0
2009-06-22 05:31:00,2.1775,2.1775,2.17709,2.17727,8000000.0
2009-06-22 05:32:00,2.17723,2.17736,2.17722,2.17729,8000000.0
2009-06-22 05:33:00,2.17734,2.17735,2.17718,2.17719,9000000.0
2009-06-22 05:34:00,2.17751,2.17779,2.17736,2.17776,8000000.0
2009-06-22 05:35:00,2.17757,2.17757,2.17718,2.17718,7000000.0
2009-06-22 05:36:00,2.17753,2.17765,2.17744,2.17765,5000000.0
2009-06-22 05:37:00,2.17761,2.17761,2.17745,2.17745,7000000.0
2009-06-22 05:38:00,2.17722,2.17739,2.17722,2.17733,9000000.0
2009-06-22 05:39:00,2.17743,2.17743,2.17709,2.17709,7000000.0
2009-06-22 05:40:00,2.17706,2.17717,2.17699,2.17717,7000000.0
2009-06-22 05:41:00,2.17724,2.17734,2.17719,2.17732,8000000.0
2009-06-22 05:42:00,2.17726,2.17726,2.17701,2.17725,7000000.0
2009-06-22 05:43:00,2.17728,2.17728,2.17699,2.17713,9000000.0
2009-06-22 05:44:00,2.17728,2.17743,2.17548,2.17743,8000000.0
2009-06-22 05:45:00,2.17766,2.17792,2.17766,2.17792,11000000.0
2009-06-22 05:46:00,2.17793,2.178,2.17752,2.17752,7000000.0
2009-06-22 05:47:00,2.17713,2.17713,2.17629,2.17629,8000000.0
2009-06-22 05:48:00,2.17628,2.17711,2.17628,2.17711,9000000.0
2009-06-22 05:49:00,2.17718,2.1779,2.17718,2.17782,8000000.0
2009-06-22 05:50:00,2.17799,2.17799,2.17776,2.1778,9000000.0
2009-06-22 05:51:00,2.17761,2.17779,2.17761,2.17776,8000000.0
2009-06-22 05:52:00,2.17772,2.17772,2.17704,2.17739,8000000.0
2009-06-22 05:53:00,2.17778,2.17801,2.17778,2.17801,7000000.0
2009-06-22 05:54:00,2.178,2.178,2.1777,2.1777,10000000.0
2009-06-22 05:55:00,2.17759,2.17793,2.17754,2.17793,5000000.0
2009-06-22 05:56:00,2.17803,2.17803,2.17776,2.17776,11000000.0
2009-06-22 05:57:00,2.17797,2.17797,2.17776,2.17776,8000000.0
2009-06-22 05:58:00,2.17765,2.17765,2.17729,2.17737,9000000.0
2009-06-22 05:59:00,2.17718,2.17718,2.17674,2.17691,5000000.0
2009-06-22 06:00:00,2.17686,2.17799,2.17686,2.17799,8000000.0
2009-06-22 06:01:00,2.17737,2.17756,2.17737,2.1775,7000000.0
2009-06-22 06:02:00,2.17759,2.1776,2.17741,2.17756,7000000.0
2009-06-22 06:03:00,2.17729,2.1773,2.17698,2.17702,8000000.0
2009-06-22 06:04:00,2.17713,2.1774,2.17713,2.17738,7000000.0
2009-06-22 06:05:00,2.17751,2.17791,2.17745,2.17791,7000000.0
2009-06-22 06:06:00,2.17806,2.17823,2.17805,2.17823,7000000.0
2009-06-22 06:07:00,2.17797,2.17797,2.17749,2.17749,7000000.0
2009-06-22 06:08:00,2.17727,2.17742,2.17727,2.17742,7000000.0
2009-06-22 06:09:00,2.17741,2.17756,2.17733,2.17743,8000000.0
2009-06-22 06:10:00,2.17704,2.17704,2.17687,2.17693,8000000.0
2009-06-22 06:11:00,2.1771,2.17764,2.1771,2.17764,8000000.0
2009-06-22 06:12:00,2.17769,2.17777,2.17763,2.17777,8000000.0
2009-06-22 06:13:00,2.17782,2.17799,2.17782,2.17789,8000000.0
2009-06-22 06:14:00,2.17778,2.17797,2.17778,2.17792,10000000.0
2009-06-22 06:15:00,2.17777,2.17801,2.17774,2.17798,8000000.0
2009-06-22 06:16:00,2.17798,2.17798,2.17756,2.17756,11000000.0
2009-06-22 06:17:00,2.17734,2.17737,2.17711,2.17728,7000000.0
2009-06-22 06:18:00,2.1776,2.17774,2.17748,2.17774,9000000.0
2009-06-22 06:19:00,2.17745,2.17751,2.1774,2.17742,7000000.0
2009-06-22 06:20:00,2.17749,2.17753,2.17731,2.17731,9000000.0
2009-06-22 06:21:00,2.17725,2.17725,2.17698,2.17711,8000000.0
2009-06-22 06:22:00,2.17706,2.17706,2.1768,2.17704,8000000.0
2009-06-22 06:23:00,2.17715,2.17725,2.17703,2.17717,8000000.0
2009-06-22 06:24:00,2.17732,2.17732,2.17713,2.17718,11000000.0
2009-06-22 06:25:00,2.17713,2.17713,2.1769,2.17691,11000000.0
2009-06-22 06:26:00,2.17684,2.17684,2.17658,2.17664,11000000.0
2009-06-22 06:27:00,2.17684,2.1773,2.17684,2.1772,7000000.0
2009-06-22 06:28:00,2.17734,2.17751,2.17712,2.17712,8000000.0
2009-06-22 06:29:00,2.17707,2.17725,2.17694,2.17725,8000000.0
2009-06-22 06:30:00,2.17727,2.17752,2.17727,2.17752,8000000.0
2009-06-22 06:31:00,2.17736,2.17859,2.17736,2.17859,7000000.0
2009-06-22 06:32:00,2.17869,2.17913,2.17869,2.17898,7000000.0
2009-06-22 06:33:00,2.17883,2.17883,2.17789,2.17789,7000000.0
2009-06-22 06:34:00,2.17755,2.1776,2.17719,2.17719,7000000.0
2009-06-22 06:35:00,2.17646,2.17657,2.17617,2.17628,8000000.0
2009-06-22 06:36:00,2.17662,2.17688,2.17662,2.17681,7000000.0
2009-06-22 06:37:00,2.17669,2.17669,2.17609,2.17609,10000000.0
2009-06-22 06:38:00,2.17474,2.17474,2.17429,2.17429,10000000.0
2009-06-22 06:39:00,2.17409,2.17423,2.17409,2.17412,5000000.0
2009-06-22 06:40:00,2.17431,2.17431,2.17384,2.17384,9000000.0
2009-06-22 06:41:00,2.17353,2.17353,2.17328,2.17347,7000000.0
2009-06-22 06:42:00,2.17328,2.17328,2.17293,2.17299,8000000.0
2009-06-22 06:43:00,2.17257,2.17274,2.17229,2.17263,7000000.0
2009-06-22 06:44:00,2.17176,2.17262,2.17176,2.17262,8000000.0
2009-06-22 06:45:00,2.17236,2.17251,2.17236,2.17251,6000000.0
2009-06-22 06:46:00,2.17268,2.17358,2.17268,2.17356,10000000.0
2009-06-22 06:47:00,2.17375,2.17388,2.17375,2.17382,8000000.0
2009-06-22 06:48:00,2.17369,2.17383,2.17352,2.17352,7000000.0
2009-06-22 06:49:00,2.17367,2.17367,2.17276,2.17279,8000000.0
2009-06-22 06:50:00,2.17292,2.17327,2.17292,2.17318,10000000.0
2009-06-22 06:51:00,2.17315,2.17334,2.17312,2.17334,10000000.0
2009-06-22 06:52:00,2.17323,2.17333,2.17313,2.17318,8000000.0
2009-06-22 06:53:00,2.17336,2.17409,2.17336,2.17402,8000000.0
2009-06-22 06:54:00,2.17421,2.17421,2.17367,2.17381,8000000.0
2009-06-22 06:55:00,2.17301,2.17301,2.17278,2.17283,7000000.0
2009-06-22 06:56:00,2.17257,2.17287,2.17243,2.17243,8000000.0
2009-06-22 06:57:00,2.17266,2.17295,2.17266,2.17295,7000000.0
2009-06-22 06:58:00,2.173,2.173,2.17185,2.17185,7000000.0
2009-06-22 06:59:00,2.17181,2.17235,2.17181,2.17228,7000000.0
2009-06-22 07:00:00,2.17312,2.17354,2.17312,2.1735,7000000.0
2009-06-22 07:01:00,2.17366,2.17403,2.17366,2.17391,5000000.0
2009-06-22 07:02:00,2.17423,2.17444,2.17407,2.17437,9000000.0
2009-06-22 07:03:00,2.17432,2.17432,2.17381,2.17401,7000000.0
2009-06-22 07:04:00,2.17408,2.17435,2.17408,2.1741,8000000.0
2009-06-22 07:05:00,2.17396,2.17426,2.17371,2.17371,11000000.0
2009-06-22 07:06:00,2.17296,2.1734,2.17296,2.17325,11000000.0
2009-06-22 07:07:00,2.17307,2.1735,2.17302,2.1735,11000000.0
2009-06-22 07:08:00,2.1733,2.17359,2.17322,2.17359,5000000.0
2009-06-22 07:09:00,2.17404,2.17484,2.17404,2.17484,8000000.0
2009-06-22 07:10:00,2.17491,2.17523,2.17487,2.17523,7000000.0
2009-06-22 07:11:00,2.17505,2.17513,2.17491,2.17502,10000000.0
2009-06-22 07:12:00,2.17511,2.17511,2.17486,2.1749,7000000.0
2009-06-22 07:13:00,2.17474,2.17474,2.17459,2.17467,8000000.0
2009-06-22 07:14:00,2.17467,2.17468,2.17459,2.17459,7000000.0
2009-06-22 07:15:00,2.17441,2.17441,2.17402,2.17402,10000000.0
2009-06-22 07:16:00,2.1739,2.1739,2.17361,2.17386,8000000.0
2009-06-22 07:17:00,2.17374,2.17381,2.1735,2.17373,11000000.0
2009-06-22 07:18:00,2.17326,2.17326,2.17222,2.17231,8000000.0
2009-06-22 07:19:00,2.1719,2.17219,2.17179,2.17219,8000000.0
2009-06-22 07:20:00,2.17214,2.17323,2.17214,2.17307,9000000.0
2009-06-22 07:21:00,2.17372,2.17406,2.17372,2.17406,10000000.0
2009-06-22 07:22:00,2.17423,2.17434,2.17409,2.17413,11000000.0
2009-06-22 07:23:00,2.17406,2.1741,2.17367,2.17367,7000000.0
2009-06-22 07:24:00,2.17392,2.17392,2.17365,2.17367,9000000.0
2009-06-22 07:25:00,2.17387,2.17393,2.17376,2.17377,8000000.0
2009-06-22 07:26:00,2.17373,2.17373,2.1732,2.17328,7000000.0
2009-06-22 07:27:00,2.17333,2.17333,2.17168,2.17168,7000000.0
2009-06-22 07:28:00,2.17256,2.17282,2.17183,2.17183,7000000.0
2009-06-22 07:29:00,2.17165,2.17224,2.17165,2.17224,8000000.0
2009-06-22 07:30:00,2.17237,2.17286,2.17237,2.17282,8000000.0
2009-06-22 07:31:00,2.17274,2.17288,2.17253,2.17288,7000000.0
2009-06-22 07:32:00,2.17278,2.17278,2.17232,2.17232,5000000.0
2009-06-22 07:33:00,2.17206,2.17331,2.17202,2.17331,8000000.0
2009-06-22 07:34:00,2.17371,2.17371,2.1733,2.1733,11000000.0
2009-06-22 07:35:00,2.17371,2.17394,2.17365,2.17394,8000000.0
2009-06-22 07:36:00,2.17396,2.17424,2.17393,2.17393,7000000.0
2009-06-22 07:37:00,2.17178,2.17307,2.17178,2.17307,7000000.0
2009-06-22 07:38:00,2.17309,2.17341,2.17299,2.17341,11000000.0
2009-06-22 07:39:00,2.17332,2.17419,2.17332,2.17419,7000000.0
2009-06-22 07:40:00,2.17428,2.17428,2.17364,2.17364,8000000.0
2009-06-22 07:41:00,2.17369,2.17376,2.17329,2.17329,9000000.0
2009-06-22 07:42:00,2.17324,2.17354,2.17303,2.17303,11000000.0
2009-06-22 07:43:00,2.17315,2.17315,2.17275,2.17275,7000000.0
2009-06-22 07:44:00,2.17297,2.1732,2.17296,2.1732,7000000.0
2009-06-22 07:45:00,2.17309,2.17309,2.17283,2.17303,6000000.0
2009-06-22 07:46:00,2.1735,2.17408,2.1735,2.17372,10000000.0
2009-06-22 07:47:00,2.17349,2.17426,2.17336,2.17426,7000000.0
2009-06-22 07:48:00,2.17295,2.17316,2.17295,2.17305,8000000.0
2009-06-22 07:49:00,2.17312,2.17338,2.17312,2.17328,8000000.0
2009-06-22 07:50:00,2.17249,2.17249,2.17224,2.17249,7000000.0
2009-06-22 07:51:00,2.17267,2.17339,2.17266,2.17339,8000000.0
2009-06-22 07:52:00,2.17313,2.17322,2.17298,2.17314,10000000.0
2009-06-22 07:53:00,2.17302,2.17332,2.17302,2.17314,11000000.0
2009-06-22 07:54:00,2.17331,2.17331,2.1729,2.17307,9000000.0
2009-06-22 07:55:00,2.17323,2.17346,2.17323,2.17338,9000000.0
2009-06-22 07:56:00,2.17356,2.17379,2.17356,2.17377,6000000.0
2009-06-22 07:57:00,2.17385,2.17385,2.1736,2.17361,7000000.0
2009-06-22 07:58:00,2.17376,2.17376,2.17335,2.17352,7000000.0
2009-06-22 07:59:00,2.17353,2.17377,2.17337,2.17373,7000000.0
2009-06-22 08:00:00,2.17339,2.17339,2.17294,2.17299,8000000.0
2009-06-22 08:01:00,2.17302,2.17302,2.17251,2.1727,10000000.0
2009-06-22 08:02:00,2.17286,2.17286,2.17212,2.17212,7000000.0
2009-06-22 08:03:00,2.17198,2.17263,2.17198,2.17263,8000000.0
2009-06-22 08:04:00,2.17258,2.17265,2.17239,2.17239,8000000.0
2009-06-22 08:05:00,2.17223,2.1723,2.172,2.17226,8000000.0
2009-06-22 08:06:00,2.17234,2.17248,2.17195,2.17248,7000000.0
2009-06-22 08:07:00,2.17268,2.17268,2.172,2.17229,7000000.0
2009-06-22 08:08:00,2.17227,2.17269,2.17217,2.17269,7000000.0
2009-06-22 08:09:00,2.17252,2.17252,2.17192,2.17195,7000000.0
2009-06-22 08:10:00,2.17156,2.17156,2.17109,2.1711,7000000.0
2009-06-22 08:11:00,2.17071,2.17071,2.17016,2.17044,8000000.0
2009-06-22 08:12:00,2.17004,2.17004,2.1696,2.1696,9000000.0
2009-06-22 08:13:00,2.16991,2.17125,2.16991,2.17125,7000000.0
2009-06-22 08:14:00,2.17144,2.17215,2.17136,2.17215,9000000.0
2009-06-22 08:15:00,2.1726,2.17306,2.17258,2.17306,8000000.0
2009-06-22 08:16:00,2.17296,2.17344,2.1729,2.17319,11000000.0
2009-06-22 08:17:00,2.17297,2.17313,2.17275,2.17298,7000000.0
2009-06-22 08:18:00,2.17304,2.17311,2.17277,2.17311,9000000.0
2009-06-22 08:19:00,2.17294,2.17421,2.17244,2.17421,7000000.0
2009-06-22 08:20:00,2.17392,2.17399,2.17308,2.17308,8000000.0
2009-06-22 08:21:00,2.17271,2.17281,2.17172,2.17172,8000000.0
2009-06-22 08:22:00,2.17165,2.17197,2.17165,2.17187,8000000.0
2009-06-22 08:23:00,2.17185,2.17185,2.1705,2.1705,7000000.0
2009-06-22 08:24:00,2.16992,2.17132,2.16992,2.17132,7000000.0
2009-06-22 08:25:00,2.17085,2.17085,2.17051,2.1706,8000000.0
2009-06-22 08:26:00,2.17102,2.17151,2.17102,2.17106,7000000.0
2009-06-22 08:27:00,2.172,2.17235,2.172,2.17235,10000000.0
2009-06-22 08:28:00,2.17251,2.17251,2.17198,2.17198,7000000.0
2009-06-22 08:29:00,2.17182,2.17182,2.17137,2.17161,10000000.0
2009-06-22 08:30:00,2.17167,2.1718,2.17157,2.17162,7000000.0
2009-06-22 08:31:00,2.17166,2.17192,2.17165,2.17192,10000000.0
2009-06-22 08:32:00,2.17184,2.17184,2.17148,2.17152,8000000.0
2009-06-22 08:33:00,2.17099,2.17122,2.17086,2.17115,7000000.0
2009-06-22 08:34:00,2.17126,2.17132,2.17119,2.17132,9000000.0
2009-06-22 08:35:00,2.17165,2.17184,2.17146,2.17184,9000000.0
2009-06-22 08:36:00,2.17185,2.17186,2.17165,2.17165,8000000.0
2009-06-22 08:37:00,2.17166,2.17181,2.17145,2.17145,9000000.0
2009-06-22 08:38:00,2.17109,2.17123,2.17088,2.17123,10000000.0
2009-06-22 08:39:00,2.17139,2.17166,2.17138,2.17138,11000000.0
2009-06-22 08:40:00,2.17129,2.17161,2.17115,2.17115,8000000.0
2009-06-22 08:41:00,2.17139,2.17181,2.17139,2.17181,11000000.0
2009-06-22 08:42:00,2.17205,2.17221,2.17179,2.1722,10000000.0
2009-06-22 08:43:00,2.17187,2.17187,2.17137,2.17175,8000000.0
2009-06-22 08:44:00,2.17154,2.17154,2.17142,2.17152,5000000.0
2009-06-22 08:45:00,2.17176,2.17204,2.17145,2.17145,8000000.0
2009-06-22 08:46:00,2.17087,2.17131,2.1696,2.17131,6000000.0
2009-06-22 08:47:00,2.17145,2.17145,2.17098,2.17098,7000000.0
2009-06-22 08:48:00,2.17086,2.17131,2.17083,2.17131,10000000.0
2009-06-22 08:49:00,2.17144,2.17175,2.17139,2.17149,11000000.0
2009-06-22 08:50:00,2.17167,2.17168,2.17149,2.17168,7000000.0
2009-06-22 08:51:00,2.17172,2.17172,2.17122,2.1713,8000000.0
2009-06-22 08:52:00,2.17194,2.17237,2.17194,2.17222,9000000.0
2009-06-22 08:53:00,2.17207,2.17231,2.17178,2.17204,8000000.0
2009-06-22 08:54:00,2.1721,2.17254,2.1721,2.17237,8000000.0
2009-06-22 08:55:00,2.17238,2.17248,2.17231,2.17248,8000000.0
2009-06-22 08:56:00,2.1722,2.1722,2.1717,2.1717,7000000.0
2009-06-22 08:57:00,2.17198,2.17229,2.17198,2.17206,8000000.0
2009-06-22 08:58:00,2.17233,2.17246,2.17225,2.17246,7000000.0
2009-06-22 08:59:00,2.17274,2.17305,2.17274,2.17284,7000000.0
2009-06-22 09:00:00,2.17273,2.17295,2.17264,2.17268,8000000.0
2009-06-22 09:01:00,2.17258,2.17295,2.17258,2.17277,9000000.0
2009-06-22 09:02:00,2.17285,2.17296,2.1723,2.17296,10000000.0
2009-06-22 09:03:00,2.17322,2.17322,2.17304,2.17304,7000000.0
2009-06-22 09:04:00,2.1731,2.17324,2.17306,2.17314,7000000.0
2009-06-22 09:05:00,2.17321,2.17393,2.17321,2.17393,7000000.0
2009-06-22 09:06:00,2.17422,2.17466,2.17422,2.17446,11000000.0
2009-06-22 09:07:00,2.17473,2.17473,2.17453,2.1746,8000000.0
2009-06-22 09:08:00,2.17504,2.1754,2.17504,2.1754,5000000.0
2009-06-22 09:09:00,2.17509,2.17523,2.17494,2.17523,11000000.0
2009-06-22 09:10:00,2.17446,2.17446,2.17395,2.17395,7000000.0
2009-06-22 09:11:00,2.17382,2.17408,2.17361,2.17408,9000000.0
2009-06-22 09:12:00,2.1738,2.17422,2.1738,2.17422,8000000.0
2009-06-22 09:13:00,2.17474,2.17488,2.17462,2.17462,9000000.0
2009-06-22 09:14:00,2.17489,2.17505,2.17473,2.17505,11000000.0
2009-06-22 09:15:00,2.17527,2.17527,2.17456,2.17464,7000000.0
2009-06-22 09:16:00,2.17502,2.17502,2.17465,2.17494,8000000.0
2009-06-22 09:17:00,2.17475,2.17475,2.17446,2.17449,11000000.0
2009-06-22 09:18:00,2.17452,2.17454,2.17436,2.17436,8000000.0
2009-06-22 09:19:00,2.17424,2.17448,2.17424,2.17447,7000000.0
2009-06-22 09:20:00,2.17448,2.17489,2.17448,2.17486,7000000.0
2009-06-22 09:21:00,2.17516,2.17516,2.1748,2.1748,8000000.0
2009-06-22 09:22:00,2.17487,2.17512,2.17487,2.17512,8000000.0
2009-06-22 09:23:00,2.17534,2.17567,2.17534,2.17567,7000000.0
2009-06-22 09:24:00,2.17571,2.1758,2.17565,2.17573,8000000.0
2009-06-22 09:25:00,2.17513,2.17521,2.17497,2.17518,7000000.0
2009-06-22 09:26:00,2.17481,2.17526,2.17467,2.17526,11000000.0
2009-06-22 09:27:00,2.17523,2.17529,2.17499,2.17507,11000000.0
2009-06-22 09:28:00,2.17502,2.17505,2.17481,2.17505,9000000.0
2009-06-22 09:29:00,2.17512,2.17512,2.17487,2.17505,8000000.0
2009-06-22 09:30:00,2.17507,2.17519,2.17499,2.17516,7000000.0
2009-06-22 09:31:00,2.17524,2.17533,2.1751,2.17517,7000000.0
2009-06-22 09:32:00,2.17554,2.17576,2.1753,2.1753,7000000.0
2009-06-22 09:33:00,2.17543,2.17595,2.17543,2.17595,8000000.0
2009-06-22 09:34:00,2.17596,2.1761,2.17588,2.17609,7000000.0
2009-06-22 09:35:00,2.17621,2.17621,2.17592,2.17606,10000000.0
2009-06-22 09:36:00,2.1759,2.17592,2.17559,2.17572,8000000.0
2009-06-22 09:37:00,2.17561,2.17561,2.17527,2.17546,11000000.0
2009-06-22 09:38:00,2.1755,2.17553,2.17366,2.17532,11000000.0
2009-06-22 09:39:00,2.17518,2.17518,2.17497,2.17504,7000000.0
2009-06-22 09:40:00,2.17463,2.17466,2.17443,2.17458,9000000.0
2009-06-22 09:41:00,2.17505,2.17506,2.17479,2.17506,8000000.0
2009-06-22 09:42:00,2.17498,2.17506,2.17485,2.17485,10000000.0
2009-06-22 09:43:00,2.1748,2.17579,2.1748,2.17579,11000000.0
2009-06-22 09:44:00,2.17584,2.17585,2.17563,2.1757,8000000.0
2009-06-22 09:45:00,2.1759,2.17622,2.17576,2.17622,6000000.0
2009-06-22 09:46:00,2.17631,2.17631,2.17547,2.17547,11000000.0
2009-06-22 09:47:00,2.17617,2.1765,2.17617,2.17642,9000000.0
2009-06-22 09:48:00,2.17654,2.17728,2.17654,2.17728,7000000.0
2009-06-22 09:49:00,2.17722,2.17722,2.1767,2.17721,11000000.0
2009-06-22 09:50:00,2.17663,2.17713,2.17663,2.17696,8000000.0
2009-06-22 09:51:00,2.17656,2.17684,2.17656,2.17684,8000000.0
2009-06-22 09:52:00,2.1772,2.17746,2.17716,2.17746,8000000.0
2009-06-22 09:53:00,2.17739,2.17772,2.17726,2.17726,10000000.0
2009-06-22 09:54:00,2.17694,2.1771,2.17667,2.17667,10000000.0
2009-06-22 09:55:00,2.17669,2.17669,2.17654,2.17663,8000000.0
2009-06-22 09:56:00,2.17678,2.17691,2.17632,2.1764,10000000.0
2009-06-22 09:57:00,2.17643,2.17658,2.17643,2.17643,8000000.0
2009-06-22 09:58:00,2.17656,2.17668,2.17651,2.17651,8000000.0
2009-06-22 09:59:00,2.17647,2.17707,2.17647,2.17704,10000000.0
2009-06-22 10:00:00,2.17714,2.17803,2.17714,2.17737,10000000.0
2009-06-22 10:01:00,2.17687,2.17687,2.17648,2.17649,10000000.0
2009-06-22 10:02:00,2.1762,2.17686,2.1762,2.17667,10000000.0
2009-06-22 10:03:00,2.17688,2.1771,2.17688,2.17707,7000000.0
2009-06-22 10:04:00,2.17751,2.17765,2.17726,2.17726,7000000.0
2009-06-22 10:05:00,2.17727,2.17755,2.17727,2.17742,11000000.0
2009-06-22 10:06:00,2.17709,2.17709,2.17676,2.17696,7000000.0
2009-06-22 10:07:00,2.17677,2.17677,2.17609,2.17636,7000000.0
2009-06-22 10:08:00,2.17646,2.17655,2.17619,2.17641,7000000.0
2009-06-22 10:09:00,2.17675,2.17689,2.17639,2.17639,7000000.0
2009-06-22 10:10:00,2.17633,2.17641,2.17577,2.17577,7000000.0
2009-06-22 10:11:00,2.17535,2.17535,2.17504,2.17505,7000000.0
2009-06-22 10:12:00,2.175,2.17523,2.17485,2.17523,8000000.0
2009-06-22 10:13:00,2.17504,2.17504,2.17467,2.17467,8000000.0
2009-06-22 10:14:00,2.17464,2.1749,2.17451,2.1749,7000000.0
2009-06-22 10:15:00,2.17465,2.17475,2.17451,2.17465,10000000.0
2009-06-22 10:16:00,2.17467,2.17502,2.17467,2.17502,7000000.0
2009-06-22 10:17:00,2.17525,2.17544,2.17515,2.17519,11000000.0
2009-06-22 10:18:00,2.17499,2.17586,2.17499,2.17586,8000000.0
2009-06-22 10:19:00,2.17573,2.176,2.17568,2.17595,9000000.0
2009-06-22 10:20:00,2.17589,2.1759,2.17569,2.17569,7000000.0
2009-06-22 10:21:00,2.17575,2.17578,2.17574,2.17577,8000000.0
2009-06-22 10:22:00,2.17551,2.17616,2.17546,2.17616,7000000.0
2009-06-22 10:23:00,2.17619,2.17622,2.1759,2.17601,7000000.0
2009-06-22 10:24:00,2.17629,2.17629,2.17586,2.17598,7000000.0
2009-06-22 10:25:00,2.17614,2.17668,2.17614,2.17668,9000000.0
2009-06-22 10:26:00,2.17699,2.17699,2.17665,2.17665,11000000.0
2009-06-22 10:27:00,2.17646,2.17646,2.17604,2.17628,8000000.0
2009-06-22 10:28:00,2.17624,2.17652,2.17576,2.17576,9000000.0
2009-06-22 10:29:00,2.17587,2.17623,2.17587,2.17621,8000000.0
2009-06-22 10:30:00,2.17599,2.1764,2.17599,2.1764,8000000.0
2009-06-22 10:31:00,2.17667,2.17671,2.17636,2.17671,7000000.0
2009-06-22 10:32:00,2.17655,2.17661,2.17627,2.17635,9000000.0
2009-06-22 10:33:00,2.17653,2.17659,2.17644,2.17652,7000000.0
2009-06-22 10:34:00,2.17644,2.17644,2.17588,2.1759,7000000.0
2009-06-22 10:35:00,2.17572,2.17607,2.17571,2.17607,7000000.0
2009-06-22 10:36:00,2.17577,2.17604,2.17577,2.17599,8000000.0
2009-06-22 10:37:00,2.176,2.17631,2.17593,2.17593,8000000.0
2009-06-22 10:38:00,2.17593,2.17605,2.17556,2.1756,10000000.0
2009-06-22 10:39:00,2.1757,2.17588,2.17551,2.17562,8000000.0
2009-06-22 10:40:00,2.17517,2.17517,2.17487,2.17513,7000000.0
2009-06-22 10:41:00,2.17538,2.17543,2.1752,2.17529,9000000.0
2009-06-22 10:42:00,2.17532,2.17532,2.17504,2.17504,7000000.0
2009-06-22 10:43:00,2.17481,2.17481,2.17441,2.17466,10000000.0
2009-06-22 10:44:00,2.17462,2.17462,2.17434,2.17454,7000000.0
2009-06-22 10:45:00,2.17441,2.17469,2.17437,2.17469,8000000.0
2009-06-22 10:46:00,2.17495,2.17541,2.17495,2.17541,8000000.0
2009-06-22 10:47:00,2.17567,2.17567,2.17538,2.17553,7000000.0
2009-06-22 10:48:00,2.17584,2.17664,2.17584,2.17664,8000000.0
2009-06-22 10:49:00,2.17675,2.17704,2.17673,2.17704,9000000.0
2009-06-22 10:50:00,2.177,2.177,2.17665,2.17665,8000000.0
2009-06-22 10:51:00,2.17657,2.17658,2.17568,2.17568,9000000.0
2009-06-22 10:52:00,2.17537,2.17558,2.17528,2.17553,8000000.0
2009-06-22 10:53:00,2.17573,2.17637,2.17573,2.17637,9000000.0
2009-06-22 10:54:00,2.17605,2.17642,2.17605,2.17614,10000000.0
2009-06-22 10:55:00,2.17619,2.17644,2.17619,2.1762,7000000.0
2009-06-22 10:56:00,2.1761,2.17645,2.17437,2.17643,7000000.0
2009-06-22 10:57:00,2.17678,2.17693,2.17678,2.17688,8000000.0
2009-06-22 10:58:00,2.17718,2.17718,2.17693,2.17695,7000000.0
2009-06-22 10:59:00,2.17703,2.17706,2.17669,2.177,11000000.0
2009-06-22 11:00:00,2.17662,2.17692,2.1754,2.1754,7000000.0
2009-06-22 11:01:00,2.17672,2.1768,2.17671,2.17672,8000000.0
2009-06-22 11:02:00,2.17658,2.17683,2.17658,2.1767,7000000.0
2009-06-22 11:03:00,2.17741,2.17764,2.17741,2.1776,11000000.0
2009-06-22 11:04:00,2.17763,2.17773,2.17753,2.17769,11000000.0
2009-06-22 11:05:00,2.17793,2.17807,2.17793,2.17794,7000000.0
2009-06-22 11:06:00,2.17776,2.17812,2.1773,2.1773,6000000.0
2009-06-22 11:07:00,2.17734,2.17743,2.17672,2.17672,7000000.0
2009-06-22 11:08:00,2.17651,2.1771,2.17651,2.1771,9000000.0
2009-06-22 11:09:00,2.17749,2.17786,2.17749,2.17786,8000000.0
2009-06-22 11:10:00,2.17842,2.17847,2.17822,2.17841,8000000.0
2009-06-22 11:11:00,2.17871,2.17923,2.17871,2.17923,10000000.0
2009-06-22 11:12:00,2.17966,2.1799,2.1794,2.1794,7000000.0
2009-06-22 11:13:00,2.17925,2.17956,2.17902,2.17943,11000000.0
2009-06-22 11:14:00,2.17948,2.1796,2.17943,2.17946,11000000.0
2009-06-22 11:15:00,2.17937,2.17937,2.17864,2.17864,7000000.0
2009-06-22 11:16:00,2.17858,2.17879,2.1785,2.17869,7000000.0
2009-06-22 11:17:00,2.17851,2.17867,2.17844,2.17867,7000000.0
2009-06-22 11:18:00,2.17875,2.17911,2.17875,2.1791,10000000.0
2009-06-22 11:19:00,2.17909,2.17909,2.17874,2.17874,11000000.0
2009-06-22 11:20:00,2.17809,2.1781,2.17779,2.1781,8000000.0
2009-06-22 11:21:00,2.17814,2.17814,2.17781,2.17807,7000000.0
2009-06-22 11:22:00,2.17772,2.17772,2.17655,2.17671,8000000.0
2009-06-22 11:23:00,2.17677,2.17836,2.17677,2.17836,8000000.0
2009-06-22 11:24:00,2.17889,2.17912,2.17882,2.17882,7000000.0
2009-06-22 11:25:00,2.17838,2.17838,2.17765,2.17781,8000000.0
2009-06-22 11:26:00,2.17762,2.17762,2.17703,2.17703,11000000.0
2009-06-22 11:27:00,2.17688,2.17759,2.17688,2.17759,8000000.0
2009-06-22 11:28:00,2.17713,2.17713,2.17681,2.1769,7000000.0
2009-06-22 11:29:00,2.17749,2.17811,2.17713,2.17811,8000000.0
2009-06-22 11:30:00,2.1771,2.1771,2.17651,2.17651,7000000.0
2009-06-22 11:31:00,2.17679,2.17702,2.17665,2.17701,11000000.0
2009-06-22 11:32:00,2.17686,2.17694,2.17675,2.17675,11000000.0
2009-06-22 11:33:00,2.17685,2.17717,2.17657,2.17717,7000000.0
2009-06-22 11:34:00,2.17736,2.17736,2.17703,2.17703,7000000.0
2009-06-22 11:35:00,2.17694,2.17734,2.17694,2.17734,10000000.0
2009-06-22 11:36:00,2.17717,2.17738,2.17701,2.17701,8000000.0
2009-06-22 11:37:00,2.17702,2.17821,2.1768,2.17821,8000000.0
2009-06-22 11:38:00,2.17838,2.17865,2.1783,2.17865,9000000.0
2009-06-22 11:39:00,2.17864,2.17882,2.17842,2.17882,9000000.0
2009-06-22 11:40:00,2.17882,2.17895,2.17874,2.17895,11000000.0
2009-06-22 11:41:00,2.17903,2.17919,2.17903,2.17907,11000000.0
2009-06-22 11:42:00,2.17903,2.1791,2.17889,2.17901,11000000.0
2009-06-22 11:43:00,2.17857,2.17857,2.17803,2.17828,7000000.0
2009-06-22 11:44:00,2.17876,2.17904,2.17876,2.17887,7000000.0
2009-06-22 11:45:00,2.17852,2.17869,2.178,2.178,11000000.0
2009-06-22 11:46:00,2.17777,2.17779,2.17763,2.17764,7000000.0
2009-06-22 11:47:00,2.17758,2.1778,2.17751,2.17756,9000000.0
2009-06-22 11:48:00,2.17794,2.17827,2.17794,2.17804,10000000.0
2009-06-22 11:49:00,2.17807,2.17819,2.17803,2.17819,7000000.0
2009-06-22 11:50:00,2.17798,2.17798,2.17762,2.17783,7000000.0
2009-06-22 11:51:00,2.17768,2.17788,2.17738,2.17738,8000000.0
2009-06-22 11:52:00,2.17721,2.17728,2.17697,2.17728,10000000.0
2009-06-22 11:53:00,2.17736,2.17785,2.17736,2.17785,10000000.0
2009-06-22 11:54:00,2.17822,2.17851,2.17822,2.17836,9000000.0
2009-06-22 11:55:00,2.17782,2.1779,2.17779,2.17787,8000000.0
2009-06-22 11:56:00,2.17803,2.17826,2.17794,2.17794,11000000.0
2009-06-22 11:57:00,2.17808,2.1783,2.17797,2.1783,8000000.0
2009-06-22 11:58:00,2.17845,2.1789,2.17845,2.17856,9000000.0
2009-06-22 11:59:00,2.1785,2.17866,2.1785,2.17861,7000000.0
2009-06-22 12:00:00,2.17843,2.17854,2.17829,2.17854,7000000.0
2009-06-22 12:01:00,2.17851,2.17851,2.1783,2.17832,10000000.0
2009-06-22 12:02:00,2.17848,2.1788,2.17848,2.17874,10000000.0
2009-06-22 12:03:00,2.17863,2.17876,2.17837,2.17837,7000000.0
2009-06-22 12:04:00,2.17831,2.17834,2.17815,2.17833,9000000.0
2009-06-22 12:05:00,2.1786,2.1793,2.1786,2.1793,11000000.0
2009-06-22 12:06:00,2.17931,2.17971,2.17922,2.17954,7000000.0
2009-06-22 12:07:00,2.17944,2.17978,2.17928,2.17978,7000000.0
2009-06-22 12:08:00,2.18003,2.18005,2.17956,2.17956,9000000.0
2009-06-22 12:09:00,2.1801,2.18112,2.1801,2.18112,8000000.0
2009-06-22 12:10:00,2.18141,2.1815,2.18127,2.18127,6000000.0
2009-06-22 12:11:00,2.18052,2.1806,2.17993,2.17993,7000000.0
2009-06-22 12:12:00,2.17942,2.17965,2.17935,2.17956,7000000.0
2009-06-22 12:13:00,2.18057,2.18078,2.18041,2.18068,10000000.0
2009-06-22 12:14:00,2.1814,2.1814,2.18109,2.18109,8000000.0
2009-06-22 12:15:00,2.18118,2.1815,2.18118,2.18147,8000000.0
2009-06-22 12:16:00,2.18177,2.18177,2.18155,2.18173,8000000.0
2009-06-22 12:17:00,2.18134,2.18145,2.18124,2.18145,8000000.0
2009-06-22 12:18:00,2.18112,2.18135,2.18089,2.18108,11000000.0
2009-06-22 12:19:00,2.18076,2.18117,2.18076,2.181,9000000.0
2009-06-22 12:20:00,2.18091,2.18091,2.1807,2.18087,10000000.0
2009-06-22 12:21:00,2.18047,2.18051,2.17876,2.17876,7000000.0
2009-06-22 12:22:00,2.18091,2.1811,2.18085,2.18085,8000000.0
2009-06-22 12:23:00,2.18,2.18057,2.18,2.18035,7000000.0
2009-06-22 12:24:00,2.18031,2.18033,2.17996,2.18033,7000000.0
2009-06-22 12:25:00,2.18035,2.18035,2.17999,2.18008,6000000.0
2009-06-22 12:26:00,2.1805,2.18113,2.1805,2.18113,8000000.0
2009-06-22 12:27:00,2.1808,2.1808,2.18006,2.18021,10000000.0
2009-06-22 12:28:00,2.17969,2.18068,2.17969,2.18068,9000000.0
2009-06-22 12:29:00,2.18035,2.18067,2.18027,2.18059,9000000.0
2009-06-22 12:30:00,2.18022,2.18041,2.18019,2.18035,7000000.0
2009-06-22 12:31:00,2.18047,2.18077,2.18045,2.18077,11000000.0
2009-06-22 12:32:00,2.18042,2.18066,2.18038,2.18038,7000000.0
2009-06-22 12:33:00,2.18005,2.18005,2.17954,2.1797,7000000.0
2009-06-22 12:34:00,2.17995,2.18018,2.17995,2.17996,7000000.0
2009-06-22 12:35:00,2.17993,2.18023,2.17984,2.17984,8000000.0
2009-06-22 12:36:00,2.17991,2.17997,2.17976,2.17997,8000000.0
2009-06-22 12:37:00,2.17983,2.18049,2.17983,2.18029,9000000.0
2009-06-22 12:38:00,2.18028,2.18053,2.17999,2.18026,8000000.0
2009-06-22 12:39:00,2.18024,2.18062,2.18024,2.18034,9000000.0
2009-06-22 12:40:00,2.18015,2.18035,2.18013,2.18028,7000000.0
2009-06-22 12:41:00,2.18063,2.18106,2.18063,2.18106,8000000.0
2009-06-22 12:42:00,2.18105,2.18105,2.1809,2.1809,9000000.0
2009-06-22 12:43:00,2.18094,2.18094,2.18064,2.18064,9000000.0
2009-06-22 12:44:00,2.18066,2.18105,2.18066,2.18084,8000000.0
2009-06-22 12:45:00,2.18047,2.18084,2.18047,2.1808,5000000.0
2009-06-22 12:46:00,2.18088,2.18088,2.18024,2.18024,9000000.0
2009-06-22 12:47:00,2.18022,2.18125,2.18022,2.18125,10000000.0
2009-06-22 12:48:00,2.18134,2.18134,2.18099,2.18099,11000000.0
2009-06-22 12:49:00,2.18133,2.18133,2.18111,2.18117,7000000.0
2009-06-22 12:50:00,2.18108,2.18143,2.18108,2.18115,7000000.0
2009-06-22 12:51:00,2.18104,2.18183,2.18077,2.18183,8000000.0
2009-06-22 12:52:00,2.18218,2.18218,2.18114,2.18114,11000000.0
2009-06-22 12:53:00,2.18072,2.1808,2.1806,2.18067,8000000.0
2009-06-22 12:54:00,2.18077,2.18082,2.18024,2.18024,7000000.0
2009-06-22 12:55:00,2.1805,2.1805,2.18024,2.18034,8000000.0
2009-06-22 12:56:00,2.18019,2.1802,2.18007,2.18019,7000000.0
2009-06-22 12:57:00,2.17981,2.17982,2.17961,2.17961,7000000.0
2009-06-22 12:58:00,2.17944,2.17944,2.17913,2.17925,8000000.0
2009-06-22 12:59:00,2.17924,2.17944,2.17924,2.17942,7000000.0
2009-06-22 13:00:00,2.17956,2.18022,2.17956,2.17995,8000000.0
2009-06-22 13:01:00,2.18012,2.18022,2.17991,2.18022,8000000.0
2009-06-22 13:02:00,2.18052,2.18073,2.18052,2.18073,7000000.0
2009-06-22 13:03:00,2.18068,2.18081,2.18047,2.18052,8000000.0
2009-06-22 13:04:00,2.18013,2.18026,2.18012,2.18015,7000000.0
2009-06-22 13:05:00,2.17983,2.18028,2.17983,2.18015,8000000.0
2009-06-22 13:06:00,2.18007,2.18007,2.17978,2.18001,7000000.0
2009-06-22 13:07:00,2.17978,2.17978,2.17896,2.17896,5000000.0
2009-06-22 13:08:00,2.17957,2.17995,2.17957,2.17988,10000000.0
2009-06-22 13:09:00,2.18026,2.18084,2.18026,2.18084,7000000.0
2009-06-22 13:10:00,2.18103,2.18103,2.18075,2.18087,9000000.0
2009-06-22 13:11:00,2.18088,2.18088,2.18044,2.18071,8000000.0
2009-06-22 13:12:00,2.18109,2.18159,2.18109,2.18159,8000000.0
2009-06-22 13:13:00,2.18153,2.18153,2.18104,2.18136,9000000.0
2009-06-22 13:14:00,2.18137,2.18161,2.18135,2.18149,6000000.0
2009-06-22 13:15:00,2.18137,2.18137,2.18104,2.18112,8000000.0
2009-06-22 13:16:00,2.18123,2.18237,2.18123,2.18237,8000000.0
2009-06-22 13:17:00,2.18261,2.18305,2.18261,2.18281,9000000.0
2009-06-22 13:18:00,2.18214,2.18214,2.18176,2.18182,10000000.0
2009-06-22 13:19:00,2.18162,2.18162,2.18148,2.1815,8000000.0
2009-06-22 13:20:00,2.18117,2.18139,2.18102,2.18139,8000000.0
2009-06-22 13:21:00,2.18134,2.18161,2.18126,2.18161,7000000.0
2009-06-22 13:22:00,2.18118,2.18118,2.18083,2.18113,11000000.0
2009-06-22 13:23:00,2.18151,2.18161,2.18139,2.18157,8000000.0
2009-06-22 13:24:00,2.18148,2.18155,2.18103,2.18103,7000000.0
2009-06-22 13:25:00,2.18079,2.181,2.18079,2.18084,11000000.0
2009-06-22 13:26:00,2.18102,2.18104,2.18085,2.18092,10000000.0
2009-06-22 13:27:00,2.18082,2.18136,2.18082,2.1813,8000000.0
2009-06-22 13:28:00,2.18103,2.1811,2.1809,2.1811,21000000.0
2009-06-22 13:29:00,2.18118,2.18147,2.18117,2.18147,17000000.0
2009-06-22 13:30:00,2.18161,2.18186,2.18152,2.18152,7000000.0
2009-06-22 13:31:00,2.18148,2.1818,2.18148,2.1818,9000000.0
2009-06-22 13:32:00,2.18099,2.18139,2.1809,2.18139,14000000.0
2009-06-22 13:33:00,2.18148,2.18151,2.18106,2.18151,14000000.0
2009-06-22 13:34:00,2.18107,2.18107,2.17982,2.17982,31000000.0
2009-06-22 13:35:00,2.18022,2.18059,2.17998,2.18007,17000000.0
2009-06-22 13:36:00,2.18014,2.1803,2.17997,2.17997,24000000.0
2009-06-22 13:37:00,2.17967,2.17967,2.17909,2.17917,10000000.0
2009-06-22 13:38:00,2.17925,2.17936,2.17909,2.1792,18000000.0
2009-06-22 13:39:00,2.17938,2.17972,2.17938,2.17963,15000000.0
2009-06-22 13:40:00,2.17921,2.17921,2.17869,2.17869,29000000.0
2009-06-22 13:41:00,2.17858,2.17888,2.17858,2.17888,13000000.0
2009-06-22 13:42:00,2.17867,2.17877,2.17854,2.1786,8000000.0
2009-06-22 13:43:00,2.17867,2.17878,2.17857,2.17878,10000000.0
2009-06-22 13:44:00,2.17873,2.17873,2.17828,2.17828,26000000.0
2009-06-22 13:45:00,2.17828,2.17874,2.17828,2.17864,22000000.0
2009-06-22 13:46:00,2.17838,2.17845,2.17827,2.17827,19000000.0
2009-06-22 13:47:00,2.17848,2.17891,2.17828,2.17891,17000000.0
2009-06-22 13:48:00,2.17987,2.18025,2.17987,2.18014,22000000.0
2009-06-22 13:49:00,2.18006,2.18037,2.18006,2.18037,24000000.0
2009-06-22 13:50:00,2.18108,2.18164,2.18108,2.18164,15000000.0
2009-06-22 13:51:00,2.18119,2.18119,2.18063,2.18063,22000000.0
2009-06-22 13:52:00,2.18065,2.18068,2.18033,2.18037,32000000.0
2009-06-22 13:53:00,2.18051,2.18089,2.18051,2.18085,28000000.0
2009-06-22 13:54:00,2.18086,2.18092,2.18065,2.18092,31000000.0
2009-06-22 13:55:00,2.18103,2.18161,2.18103,2.18161,20000000.0
2009-06-22 13:56:00,2.18136,2.18136,2.18091,2.18091,24000000.0
2009-06-22 13:57:00,2.18098,2.18167,2.18098,2.18167,34000000.0
2009-06-22 13:58:00,2.18173,2.18173,2.18144,2.18144,16000000.0
2009-06-22 13:59:00,2.18107,2.1812,2.18107,2.18113,30000000.0
2009-06-22 14:00:00,2.18107,2.18129,2.18092,2.18092,39000000.0
2009-06-22 14:01:00,2.18071,2.18098,2.18054,2.18078,30000000.0
2009-06-22 14:02:00,2.18085,2.18092,2.18065,2.18071,19000000.0
2009-06-22 14:03:00,2.1809,2.1809,2.18055,2.18064,23000000.0
2009-06-22 14:04:00,2.18082,2.18082,2.1805,2.1805,33000000.0
2009-06-22 14:05:00,2.18042,2.18079,2.18042,2.18079,28000000.0
2009-06-22 14:06:00,2.18092,2.18098,2.18084,2.18098,31000000.0
2009-06-22 14:07:00,2.18102,2.18121,2.18096,2.18099,31000000.0
2009-06-22 14:08:00,2.1811,2.18135,2.18107,2.18114,27000000.0
2009-06-22 14:09:00,2.18142,2.1817,2.18142,2.1817,27000000.0
2009-06-22 14:10:00,2.18175,2.18206,2.18172,2.182,24000000.0
2009-06-22 14:11:00,2.18202,2.18202,2.18176,2.18177,21000000.0
2009-06-22 14:12:00,2.1817,2.18308,2.1817,2.18308,22000000.0
2009-06-22 14:13:00,2.18358,2.18358,2.18289,2.18303,13000000.0
2009-06-22 14:14:00,2.18305,2.18346,2.18305,2.18346,21000000.0
2009-06-22 14:15:00,2.18351,2.18351,2.18285,2.18334,25000000.0
2009-06-22 14:16:00,2.1828,2.1828,2.18223,2.18225,26000000.0
2009-06-22 14:17:00,2.18219,2.18222,2.18213,2.18213,32000000.0
2009-06-22 14:18:00,2.18252,2.18261,2.18209,2.18209,27000000.0
2009-06-22 14:19:00,2.18199,2.18229,2.18195,2.18204,35000000.0
2009-06-22 14:20:00,2.18236,2.18266,2.18186,2.18186,32000000.0
2009-06-22 14:21:00,2.1818,2.1818,2.18133,2.18155,39000000.0
2009-06-22 14:22:00,2.18147,2.18177,2.18124,2.18124,22000000.0
2009-06-22 14:23:00,2.18112,2.18129,2.18089,2.18092,40000000.0
2009-06-22 14:24:00,2.1811,2.18189,2.1811,2.18189,10000000.0
2009-06-22 14:25:00,2.18262,2.18343,2.18262,2.18316,35000000.0
2009-06-22 14:26:00,2.18313,2.18327,2.18279,2.18327,18000000.0
2009-06-22 14:27:00,2.1832,2.18334,2.1831,2.18331,28000000.0
2009-06-22 14:28:00,2.18298,2.18298,2.18242,2.18251,21000000.0
2009-06-22 14:29:00,2.18258,2.1826,2.18222,2.18258,16000000.0
2009-06-22 14:30:00,2.18294,2.18294,2.18198,2.18198,25000000.0
2009-06-22 14:31:00,2.18169,2.18208,2.18151,2.18208,26000000.0
2009-06-22 14:32:00,2.18251,2.183,2.18251,2.18297,32000000.0
2009-06-22 14:33:00,2.18313,2.18391,2.18313,2.18391,20000000.0
2009-06-22 14:34:00,2.18431,2.18441,2.18408,2.18441,25000000.0
2009-06-22 14:35:00,2.18485,2.18521,2.18485,2.18521,23000000.0
2009-06-22 14:36:00,2.18534,2.18554,2.18521,2.18554,11000000.0
2009-06-22 14:37:00,2.1857,2.18581,2.1857,2.18577,41000000.0
2009-06-22 14:38:00,2.18559,2.1857,2.18551,2.1857,54000000.0
2009-06-22 14:39:00,2.18551,2.1858,2.18548,2.18573,36000000.0
2009-06-22 14:40:00,2.18534,2.18534,2.1852,2.1852,36000000.0
2009-06-22 14:41:00,2.18477,2.18544,2.18477,2.18544,41000000.0
2009-06-22 14:42:00,2.18574,2.18574,2.18527,2.18527,19000000.0
2009-06-22 14:43:00,2.18523,2.18554,2.18487,2.18554,20000000.0
2009-06-22 14:44:00,2.18552,2.18569,2.18552,2.18554,25000000.0
2009-06-22 14:45:00,2.18548,2.18566,2.18534,2.18566,33000000.0
2009-06-22 14:46:00,2.18559,2.18583,2.18545,2.18545,11000000.0
2009-06-22 14:47:00,2.18552,2.18602,2.18538,2.18602,7000000.0
2009-06-22 14:48:00,2.18592,2.18641,2.18592,2.18641,21000000.0
2009-06-22 14:49:00,2.18637,2.18637,2.18605,2.18636,32000000.0
2009-06-22 14:50:00,2.18638,2.18673,2.18638,2.18673,33000000.0
2009-06-22 14:51:00,2.18691,2.18729,2.18685,2.18685,37000000.0
2009-06-22 14:52:00,2.18664,2.18664,2.18605,2.18605,17000000.0
2009-06-22 14:53:00,2.18587,2.18587,2.18559,2.18559,22000000.0
2009-06-22 14:54:00,2.18585,2.18626,2.18585,2.18626,17000000.0
2009-06-22 14:55:00,2.18636,2.18651,2.18631,2.18645,7000000.0
2009-06-22 14:56:00,2.18623,2.18646,2.18612,2.18638,21000000.0
2009-06-22 14:57:00,2.18656,2.18656,2.18603,2.1862,12000000.0
2009-06-22 14:58:00,2.18606,2.18636,2.18573,2.18636,31000000.0
2009-06-22 14:59:00,2.18661,2.18688,2.18647,2.18688,20000000.0
2009-06-22 15:00:00,2.187,2.1872,2.18698,2.18702,32000000.0
2009-06-22 15:01:00,2.18712,2.18725,2.18686,2.18725,14000000.0
2009-06-22 15:02:00,2.18687,2.18713,2.18683,2.18687,26000000.0
2009-06-22 15:03:00,2.187,2.18748,2.18693,2.18748,30000000.0
2009-06-22 15:04:00,2.18762,2.18787,2.18749,2.18754,29000000.0
2009-06-22 15:05:00,2.18702,2.18707,2.18614,2.18614,28000000.0
2009-06-22 15:06:00,2.18593,2.18626,2.18593,2.18626,16000000.0
2009-06-22 15:07:00,2.18623,2.18661,2.18623,2.18661,26000000.0
2009-06-22 15:08:00,2.1861,2.1861,2.18559,2.18578,25000000.0
2009-06-22 15:09:00,2.18542,2.18575,2.18537,2.18537,34000000.0
2009-06-22 15:10:00,2.18523,2.18532,2.185,2.1852,36000000.0
2009-06-22 15:11:00,2.18546,2.18682,2.18546,2.18682,27000000.0
2009-06-22 15:12:00,2.18705,2.18713,2.18698,2.18698,26000000.0
2009-06-22 15:13:00,2.18689,2.18709,2.18677,2.18696,41000000.0
2009-06-22 15:14:00,2.18682,2.18689,2.18678,2.18689,30000000.0
2009-06-22 15:15:00,2.1868,2.1868,2.18621,2.18621,21000000.0
2009-06-22 15:16:00,2.18574,2.18574,2.18562,2.18562,9000000.0
2009-06-22 15:17:00,2.18563,2.18573,2.18557,2.18569,26000000.0
2009-06-22 15:18:00,2.18594,2.18594,2.18562,2.18571,10000000.0
2009-06-22 15:19:00,2.18541,2.18556,2.18541,2.18556,16000000.0
2009-06-22 15:20:00,2.18579,2.18643,2.1856,2.18643,20000000.0
2009-06-22 15:21:00,2.18632,2.18632,2.18595,2.1862,12000000.0
2009-06-22 15:22:00,2.1862,2.1862,2.18579,2.18579,22000000.0
2009-06-22 15:23:00,2.18557,2.18557,2.18491,2.18491,36000000.0
2009-06-22 15:24:00,2.18534,2.18637,2.18534,2.18637,20000000.0
2009-06-22 15:25:00,2.18672,2.18673,2.18642,2.1866,14000000.0
2009-06-22 15:26:00,2.18678,2.18729,2.18629,2.18729,40000000.0
2009-06-22 15:27:00,2.18788,2.18817,2.18783,2.18783,32000000.0
2009-06-22 15:28:00,2.18769,2.18793,2.18739,2.18739,55000000.0
2009-06-22 15:29:00,2.18739,2.18745,2.18558,2.18558,47000000.0
2009-06-22 15:30:00,2.18567,2.1875,2.18556,2.18739,71000000.0
2009-06-22 15:31:00,2.18741,2.18763,2.18717,2.18763,58000000.0
2009-06-22 15:32:00,2.18748,2.18758,2.18733,2.18733,25000000.0
2009-06-22 15:33:00,2.18703,2.18781,2.18703,2.18718,32000000.0
2009-06-22 15:34:00,2.18759,2.18814,2.18759,2.18814,22000000.0
2009-06-22 15:35:00,2.18862,2.18899,2.18854,2.18886,30000000.0
2009-06-22 15:36:00,2.1885,2.18913,2.1885,2.18913,23000000.0
2009-06-22 15:37:00,2.18957,2.18992,2.18933,2.18933,24000000.0
2009-06-22 15:38:00,2.18888,2.18912,2.18885,2.18912,61000000.0
2009-06-22 15:39:00,2.18948,2.19035,2.18944,2.18978,40000000.0
2009-06-22 15:40:00,2.18959,2.19013,2.18959,2.19013,37000000.0
2009-06-22 15:41:00,2.19065,2.19104,2.19065,2.19084,43000000.0
2009-06-22 15:42:00,2.19094,2.1911,2.19078,2.19078,41000000.0
2009-06-22 15:43:00,2.19057,2.19074,2.1903,2.19062,30000000.0
2009-06-22 15:44:00,2.19059,2.19089,2.19029,2.1907,29000000.0
2009-06-22 15:45:00,2.19084,2.19102,2.1906,2.19102,36000000.0
2009-06-22 15:46:00,2.19094,2.19094,2.19025,2.19025,24000000.0
2009-06-22 15:47:00,2.18978,2.18997,2.18931,2.18931,31000000.0
2009-06-22 15:48:00,2.18946,2.18946,2.18906,2.18906,33000000.0
2009-06-22 15:49:00,2.18853,2.18868,2.18841,2.18866,25000000.0
2009-06-22 15:50:00,2.1886,2.1886,2.1882,2.1882,11000000.0
2009-06-22 15:51:00,2.18827,2.18827,2.18788,2.18822,37000000.0
2009-06-22 15:52:00,2.1885,2.1885,2.18768,2.18768,23000000.0
2009-06-22 15:53:00,2.18744,2.18744,2.18691,2.18697,15000000.0
2009-06-22 15:54:00,2.18682,2.18682,2.18584,2.1859,26000000.0
2009-06-22 15:55:00,2.18571,2.18675,2.18571,2.18675,33000000.0
2009-06-22 15:56:00,2.18745,2.18813,2.18745,2.18765,36000000.0
2009-06-22 15:57:00,2.18735,2.1878,2.18734,2.18761,34000000.0
2009-06-22 15:58:00,2.18729,2.188,2.18729,2.188,24000000.0
2009-06-22 15:59:00,2.18845,2.18845,2.1878,2.18783,23000000.0
2009-06-22 16:00:00,2.1877,2.18786,2.18727,2.18727,51000000.0
2009-06-22 16:01:00,2.18745,2.18814,2.18745,2.18814,31000000.0
2009-06-22 16:02:00,2.18877,2.18961,2.18877,2.18961,29000000.0
2009-06-22 16:03:00,2.18935,2.18998,2.18913,2.18913,51000000.0
2009-06-22 16:04:00,2.18967,2.18968,2.18947,2.18953,38000000.0
2009-06-22 16:05:00,2.18994,2.19034,2.18994,2.19007,37000000.0
2009-06-22 16:06:00,2.18983,2.1901,2.18981,2.18991,33000000.0
2009-06-22 16:07:00,2.18993,2.18993,2.18898,2.18903,37000000.0
2009-06-22 16:08:00,2.18834,2.18836,2.1879,2.1879,37000000.0
2009-06-22 16:09:00,2.18807,2.18809,2.1875,2.18752,44000000.0
2009-06-22 16:10:00,2.18744,2.1882,2.18744,2.1882,41000000.0
2009-06-22 16:11:00,2.18781,2.18781,2.18709,2.18709,27000000.0
2009-06-22 16:12:00,2.18741,2.18775,2.18729,2.18729,22000000.0
2009-06-22 16:13:00,2.18717,2.18731,2.18711,2.18714,38000000.0
2009-06-22 16:14:00,2.18687,2.18717,2.18687,2.18717,41000000.0
2009-06-22 16:15:00,2.18696,2.18696,2.18664,2.18664,42000000.0
2009-06-22 16:16:00,2.18605,2.18658,2.18605,2.18628,45000000.0
2009-06-22 16:17:00,2.18608,2.18626,2.18608,2.18618,22000000.0
2009-06-22 16:18:00,2.18618,2.18618,2.18557,2.18569,49000000.0
2009-06-22 16:19:00,2.18625,2.18659,2.18616,2.18659,27000000.0
2009-06-22 16:20:00,2.18626,2.18635,2.18582,2.18582,52000000.0
2009-06-22 16:21:00,2.18593,2.18606,2.18574,2.18582,37000000.0
2009-06-22 16:22:00,2.18535,2.18553,2.18528,2.18528,50000000.0
2009-06-22 16:23:00,2.18545,2.18546,2.18428,2.18428,48000000.0
2009-06-22 16:24:00,2.18366,2.18397,2.18309,2.18309,44000000.0
2009-06-22 16:25:00,2.18333,2.18383,2.18312,2.18383,28000000.0
2009-06-22 16:26:00,2.18405,2.18416,2.18341,2.18341,41000000.0
2009-06-22 16:27:00,2.18343,2.18403,2.18343,2.18365,46000000.0
2009-06-22 16:28:00,2.18331,2.18427,2.18331,2.18427,34000000.0
2009-06-22 16:29:00,2.18422,2.18422,2.18375,2.18381,24000000.0
2009-06-22 16:30:00,2.18443,2.18475,2.18433,2.18458,43000000.0
2009-06-22 16:31:00,2.18481,2.186,2.18481,2.186,36000000.0
2009-06-22 16:32:00,2.18665,2.1874,2.18631,2.1874,34000000.0
2009-06-22 16:33:00,2.18773,2.18822,2.18761,2.18761,41000000.0
2009-06-22 16:34:00,2.18757,2.18802,2.18757,2.18793,29000000.0
2009-06-22 16:35:00,2.18892,2.19016,2.18892,2.18983,53000000.0
2009-06-22 16:36:00,2.18985,2.18985,2.18938,2.18947,43000000.0
2009-06-22 16:37:00,2.1895,2.18965,2.1895,2.18965,56000000.0
2009-06-22 16:38:00,2.18994,2.1902,2.18983,2.1902,34000000.0
2009-06-22 16:39:00,2.18981,2.18981,2.18938,2.18938,43000000.0
2009-06-22 16:40:00,2.18924,2.1893,2.18897,2.1893,63000000.0
2009-06-22 16:41:00,2.18972,2.18988,2.18942,2.18969,44000000.0
2009-06-22 16:42:00,2.18942,2.18942,2.18906,2.18936,57000000.0
2009-06-22 16:43:00,2.18927,2.19073,2.18927,2.19073,20000000.0
2009-06-22 16:44:00,2.19085,2.19097,2.19001,2.19001,34000000.0
2009-06-22 16:45:00,2.18979,2.18979,2.18889,2.18889,41000000.0
2009-06-22 16:46:00,2.18874,2.18882,2.1885,2.18863,59000000.0
2009-06-22 16:47:00,2.18815,2.18815,2.18747,2.18792,55000000.0
2009-06-22 16:48:00,2.18772,2.18772,2.18709,2.18721,46000000.0
2009-06-22 16:49:00,2.18723,2.1878,2.18719,2.1878,35000000.0
2009-06-22 16:50:00,2.18775,2.18775,2.18723,2.18755,45000000.0
2009-06-22 16:51:00,2.18754,2.18754,2.18656,2.18656,30000000.0
2009-06-22 16:52:00,2.18648,2.18648,2.18528,2.18528,30000000.0
2009-06-22 16:53:00,2.18581,2.18623,2.18548,2.18623,19000000.0
2009-06-22 16:54:00,2.1863,2.18644,2.18624,2.18633,18000000.0
2009-06-22 16:55:00,2.18602,2.18608,2.18586,2.18586,40000000.0
2009-06-22 16:56:00,2.18567,2.18577,2.18544,2.18577,37000000.0
2009-06-22 16:57:00,2.18595,2.18624,2.18595,2.18624,17000000.0
2009-06-22 16:58:00,2.18686,2.18714,2.18675,2.18697,45000000.0
2009-06-22 16:59:00,2.18695,2.18727,2.18695,2.18725,39000000.0
2009-06-22 17:00:00,2.18809,2.18809,2.18749,2.18749,47000000.0
2009-06-22 17:01:00,2.18707,2.18731,2.18659,2.18659,26000000.0
2009-06-22 17:02:00,2.1866,2.18667,2.18634,2.18634,33000000.0
2009-06-22 17:03:00,2.18608,2.18644,2.18608,2.18644,33000000.0
2009-06-22 17:04:00,2.18651,2.18738,2.18648,2.18738,37000000.0
2009-06-22 17:05:00,2.18784,2.18784,2.1876,2.1876,35000000.0
2009-06-22 17:06:00,2.18752,2.18752,2.1868,2.18689,46000000.0
2009-06-22 17:07:00,2.1868,2.18738,2.18677,2.18693,33000000.0
2009-06-22 17:08:00,2.18671,2.18677,2.18654,2.1866,45000000.0
2009-06-22 17:09:00,2.18649,2.18678,2.18624,2.18663,47000000.0
2009-06-22 17:10:00,2.18672,2.18672,2.18617,2.18639,36000000.0
2009-06-22 17:11:00,2.18655,2.18661,2.18613,2.18648,44000000.0
2009-06-22 17:12:00,2.18678,2.18709,2.18677,2.1868,23000000.0
2009-06-22 17:13:00,2.18691,2.18714,2.18688,2.18714,35000000.0
2009-06-22 17:14:00,2.18681,2.18719,2.18681,2.18719,27000000.0
2009-06-22 17:15:00,2.18751,2.1878,2.1875,2.1875,26000000.0
2009-06-22 17:16:00,2.18767,2.18784,2.18767,2.18784,27000000.0
2009-06-22 17:17:00,2.18785,2.18785,2.18752,2.18755,38000000.0
2009-06-22 17:18:00,2.188,2.18805,2.18781,2.18781,29000000.0
2009-06-22 17:19:00,2.18729,2.18753,2.18729,2.18734,19000000.0
2009-06-22 17:20:00,2.18748,2.18785,2.18748,2.18764,29000000.0
2009-06-22 17:21:00,2.18733,2.18733,2.18675,2.18703,26000000.0
2009-06-22 17:22:00,2.18669,2.18669,2.18641,2.18646,30000000.0
2009-06-22 17:23:00,2.18674,2.18713,2.18674,2.18713,32000000.0
2009-06-22 17:24:00,2.18703,2.18721,2.18693,2.18693,23000000.0
2009-06-22 17:25:00,2.18694,2.18755,2.18694,2.18725,20000000.0
2009-06-22 17:26:00,2.1874,2.1877,2.18735,2.18735,18000000.0
2009-06-22 17:27:00,2.18705,2.18772,2.18705,2.18772,44000000.0
2009-06-22 17:28:00,2.18783,2.18845,2.18783,2.18845,39000000.0
2009-06-22 17:29:00,2.18888,2.19058,2.18888,2.19023,36000000.0
2009-06-22 17:30:00,2.19066,2.19126,2.19066,2.19126,61000000.0
2009-06-22 17:31:00,2.19136,2.19136,2.18993,2.18993,62000000.0
2009-06-22 17:32:00,2.18956,2.1901,2.18956,2.1901,54000000.0
2009-06-22 17:33:00,2.1905,2.19153,2.1905,2.19153,64000000.0
2009-06-22 17:34:00,2.19181,2.19236,2.19181,2.19236,60000000.0
2009-06-22 17:35:00,2.19249,2.19249,2.19176,2.19176,43000000.0
2009-06-22 17:36:00,2.19119,2.19119,2.19107,2.19108,58000000.0
2009-06-22 17:37:00,2.19138,2.1923,2.19138,2.19182,47000000.0
2009-06-22 17:38:00,2.19174,2.1923,2.19174,2.1923,44000000.0
2009-06-22 17:39:00,2.19255,2.19342,2.19245,2.19342,41000000.0
2009-06-22 17:40:00,2.19323,2.19323,2.19222,2.19228,59000000.0
2009-06-22 17:41:00,2.19254,2.19306,2.19254,2.19272,50000000.0
2009-06-22 17:42:00,2.19244,2.19244,2.19197,2.19197,37000000.0
2009-06-22 17:43:00,2.19197,2.1923,2.19197,2.1923,33000000.0
2009-06-22 17:44:00,2.19206,2.19206,2.19116,2.19156,46000000.0
2009-06-22 17:45:00,2.19104,2.19104,2.1906,2.19085,49000000.0
2009-06-22 17:46:00,2.19049,2.19068,2.19049,2.19068,56000000.0
2009-06-22 17:47:00,2.19045,2.19049,2.19019,2.19019,65000000.0
2009-06-22 17:48:00,2.19062,2.19066,2.19023,2.19066,61000000.0
2009-06-22 17:49:00,2.1913,2.19167,2.1913,2.19152,72000000.0
2009-06-22 17:50:00,2.19214,2.19254,2.19214,2.19235,53000000.0
2009-06-22 17:51:00,2.19213,2.19246,2.19213,2.19231,54000000.0
2009-06-22 17:52:00,2.19204,2.19204,2.1917,2.1917,51000000.0
2009-06-22 17:53:00,2.19169,2.19193,2.19169,2.19177,42000000.0
2009-06-22 17:54:00,2.19167,2.19167,2.1914,2.1914,32000000.0
2009-06-22 17:55:00,2.1911,2.1911,2.19049,2.19049,32000000.0
2009-06-22 17:56:00,2.19082,2.19104,2.19059,2.19059,47000000.0
2009-06-22 17:57:00,2.19082,2.19102,2.19063,2.19102,34000000.0
2009-06-22 17:58:00,2.19156,2.19266,2.19156,2.19236,44000000.0
2009-06-22 17:59:00,2.19195,2.1922,2.19195,2.1921,39000000.0
2009-06-22 18:00:00,2.19215,2.19233,2.19193,2.19233,32000000.0
2009-06-22 18:01:00,2.19204,2.19204,2.19155,2.19159,52000000.0
2009-06-22 18:02:00,2.19208,2.19208,2.19149,2.19203,30000000.0
2009-06-22 18:03:00,2.19234,2.19234,2.19185,2.19185,38000000.0
2009-06-22 18:04:00,2.19198,2.19299,2.19186,2.19263,38000000.0
2009-06-22 18:05:00,2.19296,2.19311,2.19273,2.19311,36000000.0
2009-06-22 18:06:00,2.19357,2.19357,2.19314,2.19353,32000000.0
2009-06-22 18:07:00,2.19368,2.19385,2.19347,2.19347,38000000.0
2009-06-22 18:08:00,2.19358,2.19397,2.19358,2.19397,56000000.0
2009-06-22 18:09:00,2.19398,2.19398,2.19376,2.19387,34000000.0
2009-06-22 18:10:00,2.19386,2.19386,2.19354,2.19356,26000000.0
2009-06-22 18:11:00,2.1938,2.1938,2.19327,2.19327,34000000.0
2009-06-22 18:12:00,2.19267,2.19281,2.19262,2.19274,24000000.0
2009-06-22 18:13:00,2.19267,2.19302,2.19264,2.19264,30000000.0
2009-06-22 18:14:00,2.19267,2.19292,2.19267,2.19292,22000000.0
2009-06-22 18:15:00,2.19272,2.19273,2.19265,2.19269,21000000.0
2009-06-22 18:16:00,2.1926,2.19282,2.1926,2.19282,66000000.0
2009-06-22 18:17:00,2.19284,2.19284,2.19256,2.19261,60000000.0
2009-06-22 18:18:00,2.19223,2.19239,2.19218,2.19239,33000000.0
2009-06-22 18:19:00,2.19272,2.19272,2.19238,2.1924,46000000.0
2009-06-22 18:20:00,2.19233,2.19233,2.19216,2.19217,61000000.0
2009-06-22 18:21:00,2.19214,2.19241,2.19214,2.19232,37000000.0
2009-06-22 18:22:00,2.19302,2.19325,2.19278,2.19299,49000000.0
2009-06-22 18:23:00,2.19325,2.19348,2.19308,2.19338,34000000.0
2009-06-22 18:24:00,2.1929,2.19296,2.19262,2.19296,47000000.0
2009-06-22 18:25:00,2.19335,2.19336,2.19264,2.19264,31000000.0
2009-06-22 18:26:00,2.19268,2.19268,2.19236,2.19243,43000000.0
2009-06-22 18:27:00,2.19248,2.19282,2.19246,2.19256,35000000.0
2009-06-22 18:28:00,2.19255,2.19283,2.19255,2.19273,18000000.0
2009-06-22 18:29:00,2.19274,2.19288,2.19274,2.19281,24000000.0
2009-06-22 18:30:00,2.19298,2.19298,2.19254,2.19254,32000000.0
2009-06-22 18:31:00,2.19248,2.19289,2.19248,2.19289,46000000.0
2009-06-22 18:32:00,2.1929,2.1929,2.19253,2.19274,55000000.0
2009-06-22 18:33:00,2.19255,2.19264,2.19239,2.19239,29000000.0
2009-06-22 18:34:00,2.19244,2.19291,2.19244,2.1929,32000000.0
2009-06-22 18:35:00,2.19263,2.19277,2.19243,2.19264,47000000.0
2009-06-22 18:36:00,2.1923,2.19231,2.19199,2.19199,65000000.0
2009-06-22 18:37:00,2.19189,2.19312,2.19189,2.19312,63000000.0
2009-06-22 18:38:00,2.19322,2.19322,2.19271,2.19306,61000000.0
2009-06-22 18:39:00,2.19302,2.19343,2.19298,2.19302,37000000.0
2009-06-22 18:40:00,2.19328,2.19371,2.19291,2.19371,52000000.0
2009-06-22 18:41:00,2.19352,2.19376,2.19349,2.19372,68000000.0
2009-06-22 18:42:00,2.19367,2.19387,2.19357,2.19387,40000000.0
2009-06-22 18:43:00,2.19407,2.19464,2.19407,2.19437,39000000.0
2009-06-22 18:44:00,2.19408,2.1941,2.19398,2.19398,33000000.0
2009-06-22 18:45:00,2.19381,2.1939,2.19366,2.19379,57000000.0
2009-06-22 18:46:00,2.19363,2.19387,2.19359,2.19374,61000000.0
2009-06-22 18:47:00,2.19376,2.19376,2.19228,2.19228,41000000.0
2009-06-22 18:48:00,2.19226,2.19416,2.19226,2.19393,26000000.0
2009-06-22 18:49:00,2.19402,2.19408,2.19377,2.19377,31000000.0
2009-06-22 18:50:00,2.19376,2.19416,2.19355,2.19416,37000000.0
2009-06-22 18:51:00,2.19426,2.19463,2.19426,2.19463,17000000.0
2009-06-22 18:52:00,2.19463,2.1947,2.19425,2.19465,33000000.0
2009-06-22 18:53:00,2.19476,2.19515,2.19472,2.19515,31000000.0
2009-06-22 18:54:00,2.19534,2.19534,2.19453,2.1947,11000000.0
2009-06-22 18:55:00,2.19498,2.19498,2.19464,2.19485,22000000.0
2009-06-22 18:56:00,2.19541,2.19577,2.19541,2.19554,16000000.0
2009-06-22 18:57:00,2.19559,2.19575,2.19549,2.19562,15000000.0
2009-06-22 18:58:00,2.19533,2.19543,2.19444,2.19464,19000000.0
2009-06-22 18:59:00,2.19439,2.19499,2.19439,2.19499,26000000.0
2009-06-22 19:00:00,2.19511,2.19536,2.19509,2.1952,12000000.0
2009-06-22 19:01:00,2.19448,2.19504,2.19416,2.19416,18000000.0
2009-06-22 19:02:00,2.1941,2.19424,2.1939,2.19424,23000000.0
2009-06-22 19:03:00,2.19408,2.19459,2.194,2.19459,21000000.0
2009-06-22 19:04:00,2.19471,2.19519,2.1947,2.19511,55000000.0
2009-06-22 19:05:00,2.19515,2.19515,2.19497,2.19504,42000000.0
2009-06-22 19:06:00,2.19518,2.1957,2.19518,2.1957,63000000.0
2009-06-22 19:07:00,2.19601,2.19601,2.19529,2.19555,39000000.0
2009-06-22 19:08:00,2.19571,2.19595,2.1954,2.1954,32000000.0
2009-06-22 19:09:00,2.19488,2.19554,2.19488,2.19541,56000000.0
2009-06-22 19:10:00,2.19532,2.19534,2.19502,2.19516,27000000.0
2009-06-22 19:11:00,2.19552,2.19552,2.19474,2.19477,36000000.0
2009-06-22 19:12:00,2.19466,2.19503,2.19396,2.19396,25000000.0
2009-06-22 19:13:00,2.19375,2.19396,2.19367,2.19396,23000000.0
2009-06-22 19:14:00,2.19381,2.19381,2.19347,2.19347,37000000.0
2009-06-22 19:15:00,2.19383,2.19383,2.19359,2.19366,17000000.0
2009-06-22 19:16:00,2.19323,2.19323,2.19316,2.19322,23000000.0
2009-06-22 19:17:00,2.19311,2.19313,2.19271,2.19296,17000000.0
2009-06-22 19:18:00,2.19304,2.19342,2.19299,2.19318,30000000.0
2009-06-22 19:19:00,2.193,2.19311,2.19297,2.19301,36000000.0
2009-06-22 19:20:00,2.19302,2.19351,2.19302,2.19351,23000000.0
2009-06-22 19:21:00,2.19351,2.19365,2.19344,2.19356,21000000.0
2009-06-22 19:22:00,2.19357,2.19415,2.19357,2.19415,25000000.0
2009-06-22 19:23:00,2.1943,2.1943,2.19412,2.19421,12000000.0
2009-06-22 19:24:00,2.19383,2.19417,2.19383,2.19407,39000000.0
2009-06-22 19:25:00,2.19403,2.19403,2.19385,2.19396,49000000.0
2009-06-22 19:26:00,2.1938,2.19422,2.1938,2.19407,48000000.0
2009-06-22 19:27:00,2.19412,2.19485,2.1939,2.19485,51000000.0
2009-06-22 19:28:00,2.19503,2.19515,2.19421,2.19421,40000000.0
2009-06-22 19:29:00,2.1942,2.19467,2.1942,2.19459,28000000.0
2009-06-22 19:30:00,2.19469,2.19469,2.19415,2.1942,32000000.0
2009-06-22 19:31:00,2.19416,2.19426,2.19375,2.19385,28000000.0
2009-06-22 19:32:00,2.19394,2.19432,2.19382,2.19382,31000000.0
2009-06-22 19:33:00,2.1935,2.19384,2.19335,2.19384,14000000.0
2009-06-22 19:34:00,2.19391,2.19391,2.19354,2.19379,49000000.0
2009-06-22 19:35:00,2.19385,2.19397,2.19372,2.19375,28000000.0
2009-06-22 19:36:00,2.19352,2.19366,2.19324,2.19335,16000000.0
2009-06-22 19:37:00,2.19353,2.19415,2.19353,2.19415,26000000.0
2009-06-22 19:38:00,2.19473,2.19473,2.19458,2.19465,18000000.0
2009-06-22 19:39:00,2.19456,2.19469,2.19425,2.19469,13000000.0
2009-06-22 19:40:00,2.19461,2.19475,2.19445,2.19462,16000000.0
2009-06-22 19:41:00,2.19444,2.19466,2.19439,2.19466,17000000.0
2009-06-22 19:42:00,2.19467,2.19491,2.19467,2.19486,19000000.0
2009-06-22 19:43:00,2.1948,2.1952,2.19476,2.1952,21000000.0
2009-06-22 19:44:00,2.19489,2.19499,2.1948,2.1949,21000000.0
2009-06-22 19:45:00,2.19478,2.19495,2.19466,2.19474,33000000.0
2009-06-22 19:46:00,2.19477,2.19518,2.19477,2.19506,18000000.0
2009-06-22 19:47:00,2.19503,2.19508,2.19499,2.19507,22000000.0
2009-06-22 19:48:00,2.19525,2.1954,2.19508,2.19508,18000000.0
2009-06-22 19:49:00,2.1946,2.19487,2.1946,2.19487,27000000.0
2009-06-22 19:50:00,2.1948,2.1948,2.19418,2.19418,23000000.0
2009-06-22 19:51:00,2.19428,2.19439,2.1942,2.1942,25000000.0
2009-06-22 19:52:00,2.19444,2.19444,2.19434,2.19434,15000000.0
2009-06-22 19:53:00,2.19406,2.19434,2.19406,2.19434,21000000.0
2009-06-22 19:54:00,2.19435,2.19478,2.19435,2.19478,9000000.0
2009-06-22 19:55:00,2.19525,2.19527,2.195,2.1951,30000000.0
2009-06-22 19:56:00,2.19481,2.19503,2.19458,2.19502,20000000.0
2009-06-22 19:57:00,2.19459,2.19459,2.19444,2.19455,12000000.0
2009-06-22 19:58:00,2.1946,2.19545,2.1946,2.19545,13000000.0
2009-06-22 19:59:00,2.19569,2.19644,2.19569,2.1959,31000000.0
2009-06-22 20:00:00,2.1955,2.19589,2.1955,2.19564,23000000.0
2009-06-22 20:01:00,2.19581,2.19584,2.19557,2.19557,13000000.0
2009-06-22 20:02:00,2.19553,2.19553,2.19491,2.19516,20000000.0
2009-06-22 20:03:00,2.1951,2.19529,2.19502,2.19529,18000000.0
2009-06-22 20:04:00,2.19534,2.19534,2.19484,2.19484,27000000.0
2009-06-22 20:05:00,2.19451,2.19482,2.19446,2.19449,23000000.0
2009-06-22 20:06:00,2.19425,2.19435,2.19414,2.19435,13000000.0
2009-06-22 20:07:00,2.19458,2.19458,2.19399,2.19399,29000000.0
2009-06-22 20:08:00,2.19387,2.19412,2.19384,2.19393,15000000.0
2009-06-22 20:09:00,2.19395,2.19441,2.19395,2.19441,17000000.0
2009-06-22 20:10:00,2.19447,2.19473,2.19447,2.19462,20000000.0
2009-06-22 20:11:00,2.19456,2.19461,2.19435,2.1946,10000000.0
2009-06-22 20:12:00,2.19463,2.19479,2.19444,2.19479,15000000.0
2009-06-22 20:13:00,2.1944,2.19506,2.1944,2.19506,17000000.0
2009-06-22 20:14:00,2.19476,2.19494,2.19447,2.19493,15000000.0
2009-06-22 20:15:00,2.19492,2.19497,2.19473,2.19473,10000000.0
2009-06-22 20:16:00,2.19444,2.19444,2.19393,2.19433,22000000.0
2009-06-22 20:17:00,2.19433,2.19433,2.19385,2.19419,17000000.0
2009-06-22 20:18:00,2.19428,2.19443,2.19416,2.19416,24000000.0
2009-06-22 20:19:00,2.19418,2.19448,2.19418,2.19434,9000000.0
2009-06-22 20:20:00,2.19401,2.19418,2.19396,2.19418,14000000.0
2009-06-22 20:21:00,2.19446,2.19446,2.19418,2.19418,7000000.0
2009-06-22 20:22:00,2.19405,2.19419,2.19387,2.19387,12000000.0
2009-06-22 20:23:00,2.19362,2.19369,2.19359,2.19369,6000000.0
2009-06-22 20:24:00,2.19362,2.19391,2.1936,2.1938,15000000.0
2009-06-22 20:25:00,2.1939,2.1939,2.19367,2.19383,16000000.0
2009-06-22 20:26:00,2.19376,2.19394,2.19345,2.19345,22000000.0
2009-06-22 20:27:00,2.19345,2.19373,2.19345,2.19348,11000000.0
2009-06-22 20:28:00,2.19343,2.19346,2.19312,2.19312,7000000.0
2009-06-22 20:29:00,2.19307,2.19337,2.19307,2.19337,20000000.0
2009-06-22 20:30:00,2.19373,2.1939,2.19361,2.19361,27000000.0
2009-06-22 20:31:00,2.19367,2.19406,2.19367,2.19406,17000000.0
2009-06-22 20:32:00,2.19413,2.19434,2.19413,2.19434,20000000.0
2009-06-22 20:33:00,2.19428,2.19444,2.19418,2.19444,14000000.0
2009-06-22 20:34:00,2.19454,2.19475,2.19453,2.19468,28000000.0
2009-06-22 20:35:00,2.19475,2.19548,2.19475,2.19527,23000000.0
2009-06-22 20:36:00,2.19535,2.19684,2.19535,2.19684,11000000.0
2009-06-22 20:37:00,2.19645,2.19645,2.1959,2.1959,7000000.0
2009-06-22 20:38:00,2.1959,2.196,2.19584,2.19599,10000000.0
2009-06-22 20:39:00,2.19587,2.19591,2.19571,2.19571,9000000.0
2009-06-22 20:40:00,2.19578,2.19598,2.19578,2.19581,7000000.0
2009-06-22 20:41:00,2.19542,2.19586,2.19522,2.19586,8000000.0
2009-06-22 20:42:00,2.19641,2.19669,2.1964,2.19667,15000000.0
2009-06-22 20:43:00,2.1967,2.1967,2.19643,2.19647,12000000.0
2009-06-22 20:44:00,2.19606,2.19612,2.19602,2.1961,7000000.0
2009-06-22 20:45:00,2.19619,2.19636,2.19608,2.19633,12000000.0
2009-06-22 20:46:00,2.19605,2.19666,2.19605,2.19654,9000000.0
2009-06-22 20:47:00,2.19669,2.1967,2.1966,2.1966,11000000.0
2009-06-22 20:48:00,2.19687,2.19702,2.19687,2.19702,11000000.0
2009-06-22 20:49:00,2.19692,2.19722,2.19664,2.19722,18000000.0
2009-06-22 20:50:00,2.19728,2.19728,2.197,2.197,8000000.0
2009-06-22 20:51:00,2.19704,2.19729,2.19692,2.19692,18000000.0
2009-06-22 20:52:00,2.19672,2.19681,2.19641,2.19641,15000000.0
2009-06-22 20:53:00,2.19613,2.19707,2.19613,2.19689,8000000.0
2009-06-22 20:54:00,2.19652,2.19656,2.19646,2.19653,10000000.0
2009-06-22 20:55:00,2.19652,2.19654,2.19644,2.19651,8000000.0
2009-06-22 20:56:00,2.1965,2.19689,2.19631,2.19689,8000000.0
2009-06-22 20:57:00,2.19709,2.19726,2.19705,2.19718,18000000.0
2009-06-22 20:58:00,2.19722,2.19722,2.19709,2.19711,14000000.0
2009-06-22 20:59:00,2.19739,2.19747,2.19719,2.19719,8000000.0
2009-06-22 21:00:00,2.19681,2.19681,2.19665,2.19677,11000000.0
2009-06-22 21:01:00,2.19684,2.19711,2.19684,2.19694,16000000.0
2009-06-22 21:02:00,2.19701,2.19701,2.19659,2.19674,18000000.0
2009-06-22 21:03:00,2.19684,2.19684,2.19619,2.19619,13000000.0
2009-06-22 21:04:00,2.19583,2.19605,2.19548,2.19605,8000000.0
2009-06-22 21:05:00,2.19594,2.19594,2.19553,2.19553,11000000.0
2009-06-22 21:06:00,2.19532,2.19554,2.19532,2.19554,8000000.0
2009-06-22 21:07:00,2.19594,2.19632,2.19594,2.19632,7000000.0
2009-06-22 21:08:00,2.19622,2.19622,2.19594,2.196,11000000.0
2009-06-22 21:09:00,2.196,2.19608,2.19592,2.19608,9000000.0
2009-06-22 21:10:00,2.19615,2.19626,2.19611,2.19622,9000000.0
2009-06-22 21:11:00,2.19592,2.19595,2.19579,2.19579,8000000.0
2009-06-22 21:12:00,2.1958,2.19617,2.19401,2.19587,8000000.0
2009-06-22 21:13:00,2.19563,2.19586,2.19563,2.19564,8000000.0
2009-06-22 21:14:00,2.19567,2.19644,2.19567,2.19644,8000000.0
2009-06-22 21:15:00,2.19635,2.19635,2.1949,2.1949,11000000.0
2009-06-22 21:16:00,2.19462,2.19473,2.19441,2.19453,9000000.0
2009-06-22 21:17:00,2.19453,2.19472,2.19427,2.19439,7000000.0
2009-06-22 21:18:00,2.19505,2.19562,2.19502,2.19556,7000000.0
2009-06-22 21:19:00,2.1954,2.19557,2.19486,2.19486,7000000.0
2009-06-22 21:20:00,2.19514,2.19514,2.19435,2.19435,12000000.0
2009-06-22 21:21:00,2.1947,2.1947,2.19377,2.19377,8000000.0
2009-06-22 21:22:00,2.19383,2.1939,2.19365,2.19367,7000000.0
2009-06-22 21:23:00,2.19311,2.19388,2.19308,2.19388,10000000.0
2009-06-22 21:24:00,2.19367,2.1946,2.19367,2.1946,8000000.0
2009-06-22 21:25:00,2.19407,2.19407,2.19306,2.19306,9000000.0
2009-06-22 21:26:00,2.19367,2.19417,2.19367,2.19386,17000000.0
2009-06-22 21:27:00,2.19384,2.1942,2.19384,2.1942,31000000.0
2009-06-22 21:28:00,2.19415,2.19415,2.19393,2.19404,20000000.0
2009-06-22 21:29:00,2.19454,2.19475,2.19452,2.19474,11000000.0
2009-06-22 21:30:00,2.1952,2.19542,2.19492,2.19492,9000000.0
2009-06-22 21:31:00,2.19467,2.19481,2.19467,2.19475,7000000.0
2009-06-22 21:32:00,2.19496,2.19496,2.19465,2.19472,8000000.0
2009-06-22 21:33:00,2.19475,2.19479,2.1947,2.1947,7000000.0
2009-06-22 21:34:00,2.19465,2.19465,2.1943,2.19433,10000000.0
2009-06-22 21:35:00,2.19429,2.19434,2.19424,2.19425,11000000.0
2009-06-22 21:36:00,2.19436,2.19436,2.19419,2.19419,11000000.0
2009-06-22 21:37:00,2.19442,2.19446,2.19431,2.19431,10000000.0
2009-06-22 21:38:00,2.19458,2.19481,2.19448,2.19462,26000000.0
2009-06-22 21:39:00,2.19465,2.19506,2.19465,2.19506,18000000.0
2009-06-22 21:40:00,2.1942,2.1942,2.1935,2.1935,12000000.0
2009-06-22 21:41:00,2.19342,2.19374,2.19342,2.19374,13000000.0
2009-06-22 21:42:00,2.1937,2.19391,2.19356,2.19391,7000000.0
2009-06-22 21:43:00,2.19425,2.19473,2.19396,2.19473,11000000.0
2009-06-22 21:44:00,2.19508,2.19508,2.19466,2.19466,18000000.0
2009-06-22 21:45:00,2.19511,2.19561,2.19511,2.19536,10000000.0
2009-06-22 21:46:00,2.19566,2.19586,2.19566,2.19586,15000000.0
2009-06-22 21:47:00,2.19579,2.19583,2.19551,2.19551,10000000.0
2009-06-22 21:48:00,2.19548,2.19548,2.19542,2.19542,7000000.0
2009-06-22 21:49:00,2.19554,2.19562,2.19553,2.19559,8000000.0
2009-06-22 21:50:00,2.19538,2.19538,2.19501,2.19501,10000000.0
2009-06-22 21:51:00,2.19505,2.19563,2.19505,2.19563,8000000.0
2009-06-22 21:52:00,2.19703,2.1976,2.19703,2.19759,10000000.0
2009-06-22 21:53:00,2.19663,2.19667,2.1962,2.19632,8000000.0
2009-06-22 21:54:00,2.19656,2.19692,2.19656,2.19663,9000000.0
2009-06-22 21:55:00,2.19673,2.19673,2.19636,2.19671,11000000.0
2009-06-22 21:56:00,2.19702,2.19705,2.19686,2.19693,22000000.0
2009-06-22 21:57:00,2.1968,2.19695,2.1968,2.19683,13000000.0
2009-06-22 21:58:00,2.1977,2.19788,2.19762,2.19773,16000000.0
2009-06-22 21:59:00,2.19755,2.19759,2.19685,2.19685,25000000.0
2009-06-22 22:00:00,2.19661,2.19664,2.19634,2.19634,12000000.0
2009-06-22 22:01:00,2.19646,2.19646,2.19607,2.19631,19000000.0
2009-06-22 22:02:00,2.19663,2.19717,2.19663,2.19717,11000000.0
2009-06-22 22:03:00,2.19764,2.1981,2.19764,2.1981,33000000.0
2009-06-22 22:04:00,2.19797,2.19811,2.19741,2.19741,11000000.0
2009-06-22 22:05:00,2.19727,2.19742,2.19711,2.19742,16000000.0
2009-06-22 22:06:00,2.19736,2.19736,2.19703,2.19703,8000000.0
2009-06-22 22:07:00,2.19709,2.19782,2.19709,2.19782,15000000.0
2009-06-22 22:08:00,2.19754,2.19773,2.19747,2.19769,30000000.0
2009-06-22 22:09:00,2.19797,2.19868,2.19797,2.19868,13000000.0
2009-06-22 22:10:00,2.19915,2.20091,2.19915,2.20089,8000000.0
2009-06-22 22:11:00,2.19966,2.19966,2.19888,2.19888,11000000.0
2009-06-22 22:12:00,2.19876,2.19876,2.1984,2.1984,15000000.0
2009-06-22 22:13:00,2.19836,2.19884,2.19836,2.1987,10000000.0
2009-06-22 22:14:00,2.19846,2.19852,2.19846,2.19851,13000000.0
2009-06-22 22:15:00,2.19874,2.19907,2.19874,2.19893,9000000.0
2009-06-22 22:16:00,2.19913,2.19923,2.19909,2.19915,8000000.0
2009-06-22 22:17:00,2.1987,2.19875,2.19869,2.19869,16000000.0
2009-06-22 22:18:00,2.1985,2.19891,2.1985,2.19861,9000000.0
2009-06-22 22:19:00,2.19849,2.19874,2.19844,2.19868,5000000.0
2009-06-22 22:20:00,2.19846,2.19877,2.19824,2.19857,7000000.0
2009-06-22 22:21:00,2.19825,2.19842,2.19825,2.19841,11000000.0
2009-06-22 22:22:00,2.19847,2.19858,2.19847,2.19858,11000000.0
2009-06-22 22:23:00,2.1982,2.1982,2.19759,2.19759,15000000.0
2009-06-22 22:24:00,2.19738,2.19744,2.19681,2.19744,10000000.0
2009-06-22 22:25:00,2.19792,2.19792,2.19762,2.19762,8000000.0
2009-06-22 22:26:00,2.19772,2.19799,2.19772,2.19799,8000000.0
2009-06-22 22:27:00,2.19807,2.19962,2.19807,2.1993,10000000.0
2009-06-22 22:28:00,2.19935,2.19962,2.19915,2.19962,10000000.0
2009-06-22 22:29:00,2.20017,2.20038,2.20017,2.20038,7000000.0
2009-06-22 22:30:00,2.20067,2.20077,2.2006,2.20077,11000000.0
2009-06-22 22:31:00,2.2012,2.20127,2.20111,2.20127,22000000.0
2009-06-22 22:32:00,2.2011,2.20135,2.20093,2.20129,7000000.0
2009-06-22 22:33:00,2.20088,2.20088,2.20037,2.20063,38000000.0
2009-06-22 22:34:00,2.20052,2.20091,2.20052,2.2007,47000000.0
2009-06-22 22:35:00,2.20024,2.20063,2.20024,2.20056,27000000.0
2009-06-22 22:36:00,2.20071,2.20078,2.20048,2.20063,26000000.0
2009-06-22 22:37:00,2.20102,2.20113,2.20099,2.20113,28000000.0
2009-06-22 22:38:00,2.20105,2.20106,2.201,2.20106,15000000.0
2009-06-22 22:39:00,2.20106,2.20117,2.20106,2.20113,11000000.0
2009-06-22 22:40:00,2.20128,2.20145,2.20128,2.20138,9000000.0
2009-06-22 22:41:00,2.20144,2.20145,2.20131,2.20144,16000000.0
2009-06-22 22:42:00,2.20152,2.20162,2.2015,2.2015,9000000.0
2009-06-22 22:43:00,2.20153,2.20164,2.20153,2.20163,11000000.0
2009-06-22 22:44:00,2.20179,2.20179,2.20165,2.20173,8000000.0
2009-06-22 22:45:00,2.20186,2.20189,2.20178,2.20186,12000000.0
2009-06-22 22:46:00,2.20186,2.20205,2.20186,2.20192,9000000.0
2009-06-22 22:47:00,2.20214,2.20214,2.20143,2.20143,16000000.0
2009-06-22 22:48:00,2.20146,2.20322,2.20146,2.20322,11000000.0
2009-06-22 22:49:00,2.20231,2.20246,2.20157,2.20245,12000000.0
2009-06-22 22:50:00,2.20255,2.20277,2.20255,2.20277,16000000.0
2009-06-22 22:51:00,2.20295,2.20313,2.20281,2.20281,6000000.0
2009-06-22 22:52:00,2.2025,2.20253,2.20241,2.20241,10000000.0
2009-06-22 22:53:00,2.20242,2.20282,2.2023,2.20282,8000000.0
2009-06-22 22:54:00,2.20262,2.20262,2.20215,2.20237,13000000.0
2009-06-22 22:55:00,2.20238,2.20239,2.20234,2.20238,9000000.0
2009-06-22 22:56:00,2.20261,2.20261,2.20214,2.20214,8000000.0
2009-06-22 22:57:00,2.20247,2.2031,2.20238,2.2031,7000000.0
2009-06-22 22:58:00,2.20287,2.20287,2.20214,2.20234,7000000.0
2009-06-22 22:59:00,2.20185,2.20219,2.2016,2.20219,9000000.0
2009-06-22 23:00:00,2.20257,2.20257,2.20205,2.20217,12000000.0
2009-06-22 23:01:00,2.20225,2.20241,2.20205,2.20205,9000000.0
2009-06-22 23:02:00,2.20207,2.2035,2.20207,2.2035,8000000.0
2009-06-22 23:03:00,2.20403,2.20671,2.20403,2.20671,12000000.0
2009-06-22 23:04:00,2.20572,2.20572,2.20402,2.20402,11000000.0
2009-06-22 23:05:00,2.20415,2.20432,2.20396,2.20432,11000000.0
2009-06-22 23:06:00,2.20376,2.20376,2.20348,2.20365,8000000.0
2009-06-22 23:07:00,2.20382,2.2039,2.20378,2.20386,9000000.0
2009-06-22 23:08:00,2.20375,2.20375,2.2025,2.2025,15000000.0
2009-06-22 23:09:00,2.20099,2.2025,2.20099,2.2025,7000000.0
2009-06-22 23:10:00,2.20253,2.20253,2.20247,2.20247,6000000.0
2009-06-22 23:11:00,2.20257,2.20273,2.20257,2.20271,7000000.0
2009-06-22 23:12:00,2.20275,2.20275,2.20243,2.20264,8000000.0
2009-06-22 23:13:00,2.20261,2.2028,2.2026,2.2026,7000000.0
2009-06-22 23:14:00,2.20249,2.20249,2.20155,2.20155,9000000.0
2009-06-22 23:15:00,2.20122,2.20128,2.20095,2.20128,8000000.0
2009-06-22 23:16:00,2.20162,2.20232,2.20162,2.20217,9000000.0
2009-06-22 23:17:00,2.20209,2.20222,2.20104,2.20104,11000000.0
2009-06-22 23:18:00,2.20136,2.20136,2.20083,2.20113,9000000.0
2009-06-22 23:19:00,2.20118,2.20118,2.2008,2.2009,11000000.0
2009-06-22 23:20:00,2.20072,2.20072,2.20059,2.20059,5000000.0
2009-06-22 23:21:00,2.20097,2.20097,2.20068,2.2008,10000000.0
2009-06-22 23:22:00,2.20073,2.2011,2.20073,2.2011,7000000.0
2009-06-22 23:23:00,2.20151,2.20151,2.20134,2.20147,7000000.0
2009-06-22 23:24:00,2.20134,2.2014,2.20117,2.20117,9000000.0
2009-06-22 23:25:00,2.20129,2.20151,2.2012,2.20136,15000000.0
2009-06-22 23:26:00,2.20134,2.20134,2.20126,2.20126,10000000.0
2009-06-22 23:27:00,2.20124,2.20127,2.20093,2.20123,12000000.0
2009-06-22 23:28:00,2.20145,2.20172,2.20117,2.20117,5000000.0
2009-06-22 23:29:00,2.20114,2.20128,2.20101,2.20112,25000000.0
2009-06-22 23:30:00,2.20111,2.20132,2.20111,2.20131,16000000.0
2009-06-22 23:31:00,2.20136,2.20161,2.20136,2.20161,14000000.0
2009-06-22 23:32:00,2.20172,2.20177,2.20156,2.20156,9000000.0
2009-06-22 23:33:00,2.20163,2.20176,2.20159,2.20176,8000000.0
2009-06-22 23:34:00,2.20174,2.20182,2.20171,2.2018,9000000.0
2009-06-22 23:35:00,2.20164,2.20168,2.20146,2.2015,12000000.0
2009-06-22 23:36:00,2.20136,2.20147,2.20126,2.20145,9000000.0
2009-06-22 23:37:00,2.20135,2.20188,2.20135,2.20188,8000000.0
2009-06-22 23:38:00,2.20187,2.20187,2.20159,2.20181,7000000.0
2009-06-22 23:39:00,2.20172,2.20187,2.20158,2.20173,11000000.0
2009-06-22 23:40:00,2.20159,2.20159,2.20076,2.20076,21000000.0
2009-06-22 23:41:00,2.2009,2.20164,2.2009,2.20164,8000000.0
2009-06-22 23:42:00,2.20055,2.20058,2.20052,2.20058,19000000.0
2009-06-22 23:43:00,2.20139,2.20173,2.20085,2.20173,8000000.0
2009-06-22 23:44:00,2.20124,2.20158,2.20094,2.20139,8000000.0
2009-06-22 23:45:00,2.20151,2.20166,2.20151,2.20166,7000000.0
2009-06-22 23:46:00,2.20158,2.20158,2.20155,2.20157,8000000.0
2009-06-22 23:47:00,2.20163,2.20178,2.20163,2.20175,6000000.0
2009-06-22 23:48:00,2.2016,2.2017,2.20154,2.20158,7000000.0
2009-06-22 23:49:00,2.20155,2.2016,2.20136,2.20136,9000000.0
2009-06-22 23:50:00,2.20107,2.20107,2.20015,2.20015,5000000.0
2009-06-22 23:51:00,2.20011,2.20015,2.19998,2.20015,10000000.0
2009-06-22 23:52:00,2.2003,2.20079,2.20026,2.20079,7000000.0
2009-06-22 23:53:00,2.20044,2.20044,2.1994,2.1994,11000000.0
2009-06-22 23:54:00,2.20011,2.20011,2.19943,2.19943,7000000.0
2009-06-22 23:55:00,2.19964,2.19988,2.19964,2.19988,9000000.0
2009-06-22 23:56:00,2.19959,2.19987,2.19954,2.19961,12000000.0
2009-06-22 23:57:00,2.1997,2.20072,2.1997,2.20006,25000000.0
2009-06-22 23:58:00,2.20118,2.2014,2.20101,2.20101,8000000.0
2009-06-22 23:59:00,2.20102,2.20102,2.20057,2.20066,18000000.0
2009-06-23 00:00:00,2.20076,2.20128,2.20076,2.20128,7000000.0
2009-06-23 00:01:00,2.20145,2.20145,2.20127,2.20127,8000000.0
2009-06-23 00:02:00,2.20123,2.20123,2.20102,2.20102,9000000.0
2009-06-23 00:03:00,2.20095,2.20095,2.20086,2.20086,12000000.0
2009-06-23 00:04:00,2.20104,2.2012,2.20074,2.20074,10000000.0
2009-06-23 00:05:00,2.20094,2.20153,2.20086,2.20152,9000000.0
2009-06-23 00:06:00,2.20146,2.20161,2.20142,2.20155,8000000.0
2009-06-23 00:07:00,2.20175,2.20193,2.20153,2.2017,9000000.0
2009-06-23 00:08:00,2.20091,2.2012,2.20064,2.20064,8000000.0
2009-06-23 00:09:00,2.20102,2.20111,2.20067,2.20087,7000000.0
2009-06-23 00:10:00,2.20153,2.20164,2.20151,2.20158,23000000.0
2009-06-23 00:11:00,2.20163,2.20163,2.20121,2.20136,10000000.0
2009-06-23 00:12:00,2.20152,2.20152,2.20079,2.20123,9000000.0
2009-06-23 00:13:00,2.20096,2.20126,2.20089,2.20112,8000000.0
2009-06-23 00:14:00,2.20142,2.20172,2.20142,2.20168,7000000.0
2009-06-23 00:15:00,2.20152,2.20152,2.20144,2.20145,9000000.0
2009-06-23 00:16:00,2.20134,2.20134,2.20109,2.20109,9000000.0
2009-06-23 00:17:00,2.20123,2.20131,2.20112,2.2012,7000000.0
2009-06-23 00:18:00,2.20116,2.20116,2.20107,2.20107,8000000.0
2009-06-23 00:19:00,2.2012,2.2017,2.2012,2.2017,10000000.0
2009-06-23 00:20:00,2.20162,2.20184,2.2016,2.20184,10000000.0
2009-06-23 00:21:00,2.20182,2.20182,2.20166,2.20167,8000000.0
2009-06-23 00:22:00,2.20123,2.20143,2.20106,2.20106,8000000.0
2009-06-23 00:23:00,2.20171,2.20171,2.20136,2.20141,8000000.0
2009-06-23 00:24:00,2.20132,2.20132,2.20081,2.20092,8000000.0
2009-06-23 00:25:00,2.20049,2.20076,2.20047,2.20076,11000000.0
2009-06-23 00:26:00,2.20116,2.20158,2.20088,2.20158,7000000.0
2009-06-23 00:27:00,2.20223,2.20225,2.20213,2.20225,10000000.0
2009-06-23 00:28:00,2.20232,2.20232,2.20224,2.20224,5000000.0
2009-06-23 00:29:00,2.20225,2.20277,2.20225,2.20252,10000000.0
2009-06-23 00:30:00,2.20259,2.2028,2.20253,2.2028,8000000.0
2009-06-23 00:31:00,2.20283,2.20291,2.20283,2.20291,7000000.0
2009-06-23 00:32:00,2.20285,2.20285,2.2026,2.20275,7000000.0
2009-06-23 00:33:00,2.20278,2.20282,2.20249,2.20282,9000000.0
2009-06-23 00:34:00,2.20276,2.20276,2.20242,2.20247,23000000.0
2009-06-23 00:35:00,2.20202,2.20202,2.20189,2.20189,7000000.0
2009-06-23 00:36:00,2.20189,2.20193,2.20181,2.20185,9000000.0
2009-06-23 00:37:00,2.20173,2.20182,2.1999,2.20182,8000000.0
2009-06-23 00:38:00,2.20174,2.20197,2.20162,2.2019,7000000.0
2009-06-23 00:39:00,2.20196,2.20196,2.20179,2.20179,7000000.0
2009-06-23 00:40:00,2.20195,2.20218,2.20195,2.20218,7000000.0
2009-06-23 00:41:00,2.20257,2.20509,2.20257,2.20509,6000000.0
2009-06-23 00:42:00,2.20556,2.20556,2.205,2.205,8000000.0
2009-06-23 00:43:00,2.20451,2.20454,2.20424,2.20424,5000000.0
2009-06-23 00:44:00,2.20488,2.20561,2.20476,2.20561,11000000.0
2009-06-23 00:45:00,2.2056,2.20573,2.2054,2.2054,16000000.0
2009-06-23 00:46:00,2.20534,2.20534,2.20422,2.20422,10000000.0
2009-06-23 00:47:00,2.20403,2.20403,2.2039,2.20395,7000000.0
2009-06-23 00:48:00,2.20389,2.20405,2.20384,2.20405,8000000.0
2009-06-23 00:49:00,2.20402,2.20402,2.2037,2.20385,10000000.0
2009-06-23 00:50:00,2.20387,2.2041,2.20384,2.2041,10000000.0
2009-06-23 00:51:00,2.20426,2.20478,2.20426,2.20478,8000000.0
2009-06-23 00:52:00,2.20491,2.20491,2.20351,2.20351,5000000.0
2009-06-23 00:53:00,2.20314,2.2034,2.20313,2.20331,11000000.0
2009-06-23 00:54:00,2.20339,2.20339,2.20317,2.20335,10000000.0
2009-06-23 00:55:00,2.20361,2.20361,2.20331,2.20336,7000000.0
2009-06-23 00:56:00,2.20353,2.20353,2.20305,2.20305,11000000.0
2009-06-23 00:57:00,2.20314,2.20344,2.20314,2.20328,7000000.0
2009-06-23 00:58:00,2.20323,2.20323,2.20296,2.20296,10000000.0
2009-06-23 00:59:00,2.20303,2.20324,2.20303,2.20319,7000000.0
2009-06-23 01:00:00,2.20333,2.20335,2.20306,2.20306,19000000.0
2009-06-23 01:01:00,2.20311,2.20329,2.20289,2.20289,12000000.0
2009-06-23 01:02:00,2.2026,2.2026,2.20078,2.20086,8000000.0
2009-06-23 01:03:00,2.20095,2.20095,2.20032,2.20034,7000000.0
2009-06-23 01:04:00,2.20061,2.20193,2.20061,2.20193,8000000.0
2009-06-23 01:05:00,2.20202,2.20234,2.20202,2.20234,7000000.0
2009-06-23 01:06:00,2.20244,2.20275,2.2024,2.20275,8000000.0
2009-06-23 01:07:00,2.20275,2.20275,2.20234,2.20234,8000000.0
2009-06-23 01:08:00,2.20223,2.20228,2.20209,2.20211,5000000.0
2009-06-23 01:09:00,2.2027,2.20276,2.20233,2.20233,5000000.0
2009-06-23 01:10:00,2.20218,2.20246,2.20215,2.20245,10000000.0
2009-06-23 01:11:00,2.20249,2.20271,2.20249,2.20249,11000000.0
2009-06-23 01:12:00,2.20283,2.20382,2.20283,2.20382,8000000.0
2009-06-23 01:13:00,2.20414,2.20414,2.2038,2.2038,10000000.0
2009-06-23 01:14:00,2.2038,2.2044,2.2038,2.2044,10000000.0
2009-06-23 01:15:00,2.20444,2.20444,2.20425,2.20425,10000000.0
2009-06-23 01:16:00,2.20424,2.20457,2.20403,2.20457,8000000.0
2009-06-23 01:17:00,2.20518,2.20525,2.20443,2.20443,10000000.0
2009-06-23 01:18:00,2.20433,2.20482,2.20433,2.20482,8000000.0
2009-06-23 01:19:00,2.20506,2.20609,2.20506,2.20609,11000000.0
2009-06-23 01:20:00,2.2061,2.2061,2.20575,2.20575,13000000.0
2009-06-23 01:21:00,2.20558,2.20558,2.20513,2.20514,7000000.0
2009-06-23 01:22:00,2.20538,2.20552,2.20486,2.20486,7000000.0
2009-06-23 01:23:00,2.20447,2.20474,2.20437,2.20437,11000000.0
2009-06-23 01:24:00,2.2046,2.20483,2.2035,2.2035,7000000.0
2009-06-23 01:25:00,2.2035,2.2036,2.2035,2.2036,9000000.0
2009-06-23 01:26:00,2.20361,2.20363,2.20304,2.20314,14000000.0
2009-06-23 01:27:00,2.20283,2.20283,2.20141,2.20141,15000000.0
2009-06-23 01:28:00,2.20212,2.20294,2.20212,2.20275,9000000.0
2009-06-23 01:29:00,2.20324,2.20381,2.20324,2.20381,10000000.0
2009-06-23 01:30:00,2.2036,2.20404,2.20352,2.20404,5000000.0
2009-06-23 01:31:00,2.20434,2.20543,2.20432,2.20543,10000000.0
2009-06-23 01:32:00,2.20605,2.20615,2.20558,2.20615,18000000.0
2009-06-23 01:33:00,2.20715,2.20715,2.20615,2.20707,20000000.0
2009-06-23 01:34:00,2.20754,2.20787,2.20698,2.20787,16000000.0
2009-06-23 01:35:00,2.20768,2.20783,2.20628,2.20628,8000000.0
2009-06-23 01:36:00,2.20559,2.20559,2.20491,2.20491,9000000.0
2009-06-23 01:37:00,2.20471,2.20477,2.20389,2.20389,7000000.0
2009-06-23 01:38:00,2.2034,2.20455,2.2034,2.20455,12000000.0
2009-06-23 01:39:00,2.20467,2.20483,2.20467,2.20473,12000000.0
2009-06-23 01:40:00,2.20481,2.20488,2.20444,2.20444,7000000.0
2009-06-23 01:41:00,2.20433,2.20488,2.20433,2.20488,11000000.0
2009-06-23 01:42:00,2.2049,2.20521,2.20486,2.20521,7000000.0
2009-06-23 01:43:00,2.20467,2.20475,2.20439,2.20473,8000000.0
2009-06-23 01:44:00,2.20499,2.20501,2.20482,2.20497,7000000.0
2009-06-23 01:45:00,2.20507,2.20507,2.20479,2.20479,7000000.0
2009-06-23 01:46:00,2.20487,2.20584,2.20487,2.20574,7000000.0
2009-06-23 01:47:00,2.20593,2.20619,2.20593,2.2061,14000000.0
2009-06-23 01:48:00,2.20615,2.20632,2.20599,2.20599,7000000.0
2009-06-23 01:49:00,2.20671,2.20753,2.20671,2.20753,8000000.0
2009-06-23 01:50:00,2.20779,2.208,2.20779,2.20797,10000000.0
2009-06-23 01:51:00,2.20841,2.20901,2.20841,2.20897,16000000.0
2009-06-23 01:52:00,2.20839,2.2092,2.20829,2.2092,13000000.0
2009-06-23 01:53:00,2.20956,2.20992,2.20956,2.20992,7000000.0
2009-06-23 01:54:00,2.20957,2.20957,2.20904,2.20904,9000000.0
2009-06-23 01:55:00,2.20762,2.20762,2.20633,2.20633,12000000.0
2009-06-23 01:56:00,2.2064,2.20668,2.20541,2.20541,17000000.0
2009-06-23 01:57:00,2.2052,2.20564,2.20504,2.20564,13000000.0
2009-06-23 01:58:00,2.20627,2.20745,2.20627,2.20645,10000000.0
2009-06-23 01:59:00,2.20633,2.20633,2.20611,2.20611,11000000.0
2009-06-23 02:00:00,2.20605,2.20618,2.2056,2.2056,7000000.0
2009-06-23 02:01:00,2.20598,2.20627,2.20596,2.20614,8000000.0
2009-06-23 02:02:00,2.20588,2.20588,2.20564,2.20565,9000000.0
2009-06-23 02:03:00,2.20546,2.20546,2.20342,2.20494,10000000.0
2009-06-23 02:04:00,2.20419,2.20505,2.20419,2.20505,9000000.0
2009-06-23 02:05:00,2.20533,2.20543,2.20506,2.20518,10000000.0
2009-06-23 02:06:00,2.20495,2.2053,2.20495,2.20506,8000000.0
2009-06-23 02:07:00,2.20467,2.20476,2.2045,2.20476,8000000.0
2009-06-23 02:08:00,2.20434,2.20461,2.20434,2.20461,10000000.0
2009-06-23 02:09:00,2.2044,2.20466,2.20439,2.20439,7000000.0
2009-06-23 02:10:00,2.2034,2.20342,2.2033,2.20337,8000000.0
2009-06-23 02:11:00,2.20308,2.2035,2.20299,2.20299,8000000.0
2009-06-23 02:12:00,2.20271,2.20342,2.20271,2.20342,7000000.0
2009-06-23 02:13:00,2.20326,2.20387,2.20273,2.20387,7000000.0
2009-06-23 02:14:00,2.20312,2.20312,2.20249,2.20291,7000000.0
2009-06-23 02:15:00,2.20267,2.20302,2.20267,2.20302,8000000.0
2009-06-23 02:16:00,2.20414,2.20626,2.20414,2.20611,9000000.0
2009-06-23 02:17:00,2.20603,2.20603,2.20548,2.20548,9000000.0
2009-06-23 02:18:00,2.20506,2.2053,2.20506,2.2052,8000000.0
2009-06-23 02:19:00,2.20537,2.20537,2.20485,2.20512,11000000.0
2009-06-23 02:20:00,2.20508,2.20542,2.20487,2.20542,9000000.0
2009-06-23 02:21:00,2.20507,2.20507,2.20464,2.20474,7000000.0
2009-06-23 02:22:00,2.20501,2.20502,2.20488,2.2049,8000000.0
2009-06-23 02:23:00,2.2045,2.20482,2.20439,2.20442,6000000.0
2009-06-23 02:24:00,2.20424,2.20424,2.2036,2.2036,8000000.0
2009-06-23 02:25:00,2.204,2.20445,2.204,2.2041,11000000.0
2009-06-23 02:26:00,2.20434,2.20506,2.20434,2.20487,7000000.0
2009-06-23 02:27:00,2.20489,2.20489,2.20397,2.20397,9000000.0
2009-06-23 02:28:00,2.20526,2.20629,2.20526,2.20629,6000000.0
2009-06-23 02:29:00,2.20619,2.20662,2.20619,2.20662,7000000.0
2009-06-23 02:30:00,2.20639,2.20639,2.20467,2.20467,10000000.0
2009-06-23 02:31:00,2.20403,2.2044,2.20383,2.2044,8000000.0
2009-06-23 02:32:00,2.2052,2.20535,2.2052,2.20521,7000000.0
2009-06-23 02:33:00,2.20487,2.20496,2.2043,2.2043,8000000.0
2009-06-23 02:34:00,2.20478,2.20543,2.20478,2.20543,7000000.0
2009-06-23 02:35:00,2.20552,2.20552,2.20496,2.20516,11000000.0
2009-06-23 02:36:00,2.2052,2.20541,2.20508,2.20522,7000000.0
2009-06-23 02:37:00,2.20512,2.20512,2.20485,2.2051,7000000.0
2009-06-23 02:38:00,2.20482,2.20482,2.20462,2.20462,7000000.0
2009-06-23 02:39:00,2.20483,2.20497,2.20474,2.20474,8000000.0
2009-06-23 02:40:00,2.20493,2.20517,2.20491,2.20517,7000000.0
2009-06-23 02:41:00,2.20527,2.20527,2.20508,2.20526,8000000.0
2009-06-23 02:42:00,2.20549,2.20577,2.20549,2.20573,8000000.0
2009-06-23 02:43:00,2.20555,2.20555,2.20502,2.20502,9000000.0
2009-06-23 02:44:00,2.20476,2.20496,2.20474,2.20496,7000000.0
2009-06-23 02:45:00,2.20479,2.20502,2.20474,2.20502,8000000.0
2009-06-23 02:46:00,2.20521,2.20526,2.20283,2.20283,7000000.0
2009-06-23 02:47:00,2.20258,2.20316,2.20258,2.20316,11000000.0
2009-06-23 02:48:00,2.20389,2.20405,2.20359,2.20364,11000000.0
2009-06-23 02:49:00,2.20376,2.20401,2.20315,2.20368,11000000.0
2009-06-23 02:50:00,2.20337,2.2036,2.20337,2.20359,7000000.0
2009-06-23 02:51:00,2.20361,2.20361,2.20325,2.20334,8000000.0
2009-06-23 02:52:00,2.20315,2.20327,2.20315,2.20324,7000000.0
2009-06-23 02:53:00,2.20341,2.20366,2.20341,2.20355,8000000.0
2009-06-23 02:54:00,2.2034,2.20376,2.2034,2.20376,7000000.0
2009-06-23 02:55:00,2.20371,2.20373,2.2033,2.20332,8000000.0
2009-06-23 02:56:00,2.20322,2.20322,2.20273,2.20273,10000000.0
2009-06-23 02:57:00,2.20272,2.20272,2.20214,2.20214,8000000.0
2009-06-23 02:58:00,2.20184,2.20184,2.20139,2.20165,7000000.0
2009-06-23 02:59:00,2.20255,2.20314,2.20255,2.20314,9000000.0
2009-06-23 03:00:00,2.2033,2.20353,2.2033,2.20353,7000000.0
2009-06-23 03:01:00,2.20384,2.205,2.20384,2.205,8000000.0
2009-06-23 03:02:00,2.20493,2.20574,2.20493,2.20574,10000000.0
2009-06-23 03:03:00,2.20468,2.20468,2.2034,2.2034,7000000.0
2009-06-23 03:04:00,2.20356,2.20383,2.20345,2.20383,7000000.0
2009-06-23 03:05:00,2.20403,2.20458,2.20403,2.20441,8000000.0
2009-06-23 03:06:00,2.20443,2.20511,2.20434,2.20511,10000000.0
2009-06-23 03:07:00,2.20537,2.20576,2.20508,2.20576,8000000.0
2009-06-23 03:08:00,2.20527,2.20527,2.20439,2.20439,7000000.0
2009-06-23 03:09:00,2.20451,2.20464,2.20449,2.20457,8000000.0
2009-06-23 03:10:00,2.20431,2.20431,2.20405,2.20422,10000000.0
2009-06-23 03:11:00,2.20433,2.20453,2.2043,2.20442,10000000.0
2009-06-23 03:12:00,2.2045,2.20455,2.20438,2.20438,7000000.0
2009-06-23 03:13:00,2.20478,2.205,2.20478,2.20484,11000000.0
2009-06-23 03:14:00,2.2049,2.20491,2.20473,2.20485,8000000.0
2009-06-23 03:15:00,2.20459,2.20482,2.20459,2.20482,5000000.0
2009-06-23 03:16:00,2.20474,2.20517,2.20474,2.20517,8000000.0
2009-06-23 03:17:00,2.20484,2.20484,2.20403,2.20403,11000000.0
2009-06-23 03:18:00,2.20509,2.20535,2.20509,2.20535,10000000.0
2009-06-23 03:19:00,2.20541,2.20575,2.20541,2.20571,7000000.0
2009-06-23 03:20:00,2.20616,2.20616,2.20536,2.20541,10000000.0
2009-06-23 03:21:00,2.20532,2.20532,2.20462,2.20462,7000000.0
2009-06-23 03:22:00,2.2043,2.20451,2.20429,2.20441,8000000.0
2009-06-23 03:23:00,2.2044,2.2044,2.20409,2.20409,7000000.0
2009-06-23 03:24:00,2.20342,2.20342,2.20291,2.20309,10000000.0
2009-06-23 03:25:00,2.20315,2.20318,2.20286,2.20288,8000000.0
2009-06-23 03:26:00,2.20311,2.20358,2.20311,2.20355,7000000.0
2009-06-23 03:27:00,2.20385,2.20404,2.20385,2.20389,5000000.0
2009-06-23 03:28:00,2.20345,2.20424,2.20345,2.20424,8000000.0
2009-06-23 03:29:00,2.2044,2.20446,2.20418,2.20443,11000000.0
2009-06-23 03:30:00,2.20427,2.20427,2.20346,2.20367,8000000.0
2009-06-23 03:31:00,2.2037,2.20407,2.2037,2.20402,9000000.0
2009-06-23 03:32:00,2.20383,2.20402,2.20375,2.20375,9000000.0
2009-06-23 03:33:00,2.2038,2.20462,2.2038,2.20462,7000000.0
2009-06-23 03:34:00,2.20458,2.20516,2.20458,2.20509,9000000.0
2009-06-23 03:35:00,2.20516,2.2053,2.205,2.20509,10000000.0
2009-06-23 03:36:00,2.20541,2.20541,2.2049,2.20498,8000000.0
2009-06-23 03:37:00,2.20492,2.20501,2.20475,2.20475,9000000.0
2009-06-23 03:38:00,2.20466,2.20527,2.20466,2.20525,7000000.0
2009-06-23 03:39:00,2.2053,2.2056,2.20512,2.2056,8000000.0
2009-06-23 03:40:00,2.2055,2.2055,2.20503,2.20503,11000000.0
2009-06-23 03:41:00,2.20563,2.20563,2.20526,2.20546,10000000.0
2009-06-23 03:42:00,2.2054,2.20581,2.2054,2.20578,5000000.0
2009-06-23 03:43:00,2.20618,2.20618,2.20549,2.20549,7000000.0
2009-06-23 03:44:00,2.20546,2.20578,2.20546,2.20569,8000000.0
2009-06-23 03:45:00,2.20582,2.206,2.2058,2.20597,8000000.0
2009-06-23 03:46:00,2.20601,2.20604,2.20587,2.20604,8000000.0
2009-06-23 03:47:00,2.20563,2.20564,2.20544,2.20544,7000000.0
2009-06-23 03:48:00,2.20592,2.20592,2.205,2.205,11000000.0
2009-06-23 03:49:00,2.20439,2.20486,2.20421,2.20421,8000000.0
2009-06-23 03:50:00,2.20451,2.20538,2.20451,2.20538,7000000.0
2009-06-23 03:51:00,2.20575,2.20585,2.20575,2.20575,6000000.0
2009-06-23 03:52:00,2.20597,2.20613,2.20595,2.20613,8000000.0
2009-06-23 03:53:00,2.20619,2.20619,2.2059,2.2059,10000000.0
2009-06-23 03:54:00,2.20608,2.20614,2.20571,2.20589,11000000.0
2009-06-23 03:55:00,2.20566,2.20566,2.2052,2.20539,7000000.0
2009-06-23 03:56:00,2.2052,2.20584,2.2052,2.20584,10000000.0
2009-06-23 03:57:00,2.20604,2.20605,2.20583,2.20583,8000000.0
2009-06-23 03:58:00,2.20554,2.20566,2.20554,2.20566,8000000.0
2009-06-23 03:59:00,2.20559,2.20578,2.20554,2.20571,7000000.0
2009-06-23 04:00:00,2.20609,2.20609,2.20535,2.20582,9000000.0
2009-06-23 04:01:00,2.20587,2.20592,2.20575,2.20575,7000000.0
2009-06-23 04:02:00,2.20594,2.20643,2.20589,2.20643,8000000.0
2009-06-23 04:03:00,2.20651,2.20652,2.2063,2.20635,8000000.0
2009-06-23 04:04:00,2.20637,2.20663,2.20637,2.20663,10000000.0
2009-06-23 04:05:00,2.20701,2.20747,2.20522,2.20522,9000000.0
2009-06-23 04:06:00,2.2069,2.2069,2.20663,2.20682,8000000.0
2009-06-23 04:07:00,2.20696,2.20728,2.20693,2.20693,11000000.0
2009-06-23 04:08:00,2.20671,2.20686,2.2067,2.2067,7000000.0
2009-06-23 04:09:00,2.20649,2.20649,2.20632,2.20643,8000000.0
2009-06-23 04:10:00,2.20664,2.20664,2.20608,2.20618,10000000.0
2009-06-23 04:11:00,2.2064,2.20662,2.2064,2.20658,7000000.0
2009-06-23 04:12:00,2.20617,2.2062,2.20558,2.2062,8000000.0
2009-06-23 04:13:00,2.20603,2.20639,2.20603,2.20625,8000000.0
2009-06-23 04:14:00,2.20655,2.20655,2.20633,2.20639,7000000.0
2009-06-23 04:15:00,2.20654,2.20657,2.20634,2.20634,7000000.0
2009-06-23 04:16:00,2.20666,2.20687,2.20657,2.20687,7000000.0
2009-06-23 04:17:00,2.20623,2.2067,2.20596,2.2067,8000000.0
2009-06-23 04:18:00,2.20694,2.20702,2.20693,2.20702,11000000.0
2009-06-23 04:19:00,2.20717,2.20735,2.20707,2.20735,7000000.0
2009-06-23 04:20:00,2.20725,2.20747,2.20725,2.20737,10000000.0
2009-06-23 04:21:00,2.20758,2.20784,2.20688,2.20688,8000000.0
2009-06-23 04:22:00,2.20685,2.20685,2.20662,2.20684,5000000.0
2009-06-23 04:23:00,2.20725,2.20737,2.20699,2.20699,7000000.0
2009-06-23 04:24:00,2.20717,2.20717,2.20696,2.20696,9000000.0
2009-06-23 04:25:00,2.20715,2.20733,2.20712,2.20727,11000000.0
2009-06-23 04:26:00,2.20796,2.2088,2.20796,2.20879,7000000.0
2009-06-23 04:27:00,2.20878,2.20878,2.20825,2.20833,8000000.0
2009-06-23 04:28:00,2.20811,2.20811,2.20747,2.20747,7000000.0
2009-06-23 04:29:00,2.20722,2.20744,2.20722,2.20744,8000000.0
2009-06-23 04:30:00,2.20705,2.20816,2.20697,2.20816,9000000.0
2009-06-23 04:31:00,2.20866,2.2087,2.20811,2.20812,10000000.0
2009-06-23 04:32:00,2.20778,2.20795,2.20773,2.20773,8000000.0
2009-06-23 04:33:00,2.20823,2.20877,2.20785,2.20785,8000000.0
2009-06-23 04:34:00,2.20859,2.20859,2.20803,2.20803,7000000.0
2009-06-23 04:35:00,2.20792,2.20792,2.20783,2.20786,7000000.0
2009-06-23 04:36:00,2.20822,2.20873,2.20822,2.20873,8000000.0
2009-06-23 04:37:00,2.20921,2.20955,2.20921,2.20947,5000000.0
2009-06-23 04:38:00,2.21011,2.21011,2.20966,2.20966,9000000.0
2009-06-23 04:39:00,2.2093,2.20951,2.20905,2.20905,9000000.0
2009-06-23 04:40:00,2.20874,2.2093,2.20874,2.20929,7000000.0
2009-06-23 04:41:00,2.20939,2.20961,2.20939,2.20961,8000000.0
2009-06-23 04:42:00,2.20939,2.21,2.20932,2.21,7000000.0
2009-06-23 04:43:00,2.21031,2.21034,2.20996,2.2103,11000000.0
2009-06-23 04:44:00,2.21019,2.21019,2.20974,2.2098,5000000.0
2009-06-23 04:45:00,2.21004,2.21052,2.21004,2.21049,11000000.0
2009-06-23 04:46:00,2.21057,2.21057,2.21033,2.21038,7000000.0
2009-06-23 04:47:00,2.21047,2.2105,2.21002,2.21002,6000000.0
2009-06-23 04:48:00,2.20929,2.20929,2.20744,2.20744,7000000.0
2009-06-23 04:49:00,2.20827,2.20899,2.20816,2.20899,11000000.0
2009-06-23 04:50:00,2.20872,2.20872,2.20843,2.20871,9000000.0
2009-06-23 04:51:00,2.20921,2.20957,2.20921,2.20956,7000000.0
2009-06-23 04:52:00,2.20965,2.20967,2.20947,2.20961,5000000.0
2009-06-23 04:53:00,2.20943,2.20943,2.20865,2.20865,9000000.0
2009-06-23 04:54:00,2.2092,2.20953,2.2092,2.20951,8000000.0
2009-06-23 04:55:00,2.20866,2.20866,2.20833,2.20855,8000000.0
2009-06-23 04:56:00,2.20859,2.209,2.20859,2.209,6000000.0
2009-06-23 04:57:00,2.20904,2.20924,2.20904,2.20917,8000000.0
2009-06-23 04:58:00,2.20896,2.20896,2.20885,2.20895,8000000.0
2009-06-23 04:59:00,2.20907,2.2094,2.20906,2.2094,8000000.0
2009-06-23 05:00:00,2.20958,2.2097,2.2094,2.2094,7000000.0
2009-06-23 05:01:00,2.20975,2.20998,2.20975,2.20983,6000000.0
2009-06-23 05:02:00,2.21,2.21016,2.20965,2.20965,7000000.0
2009-06-23 05:03:00,2.20946,2.20995,2.20946,2.20988,7000000.0
2009-06-23 05:04:00,2.2096,2.20985,2.2096,2.20974,7000000.0
2009-06-23 05:05:00,2.20945,2.20961,2.20945,2.20958,5000000.0
2009-06-23 05:06:00,2.20961,2.20979,2.20961,2.20978,8000000.0
2009-06-23 05:07:00,2.20987,2.20995,2.20971,2.20995,8000000.0
2009-06-23 05:08:00,2.20987,2.20989,2.20936,2.20963,10000000.0
2009-06-23 05:09:00,2.20993,2.2102,2.20957,2.20957,7000000.0
2009-06-23 05:10:00,2.20972,2.21024,2.20972,2.21015,7000000.0
2009-06-23 05:11:00,2.20995,2.21004,2.20971,2.20974,8000000.0
2009-06-23 05:12:00,2.2097,2.20988,2.20867,2.20911,11000000.0
2009-06-23 05:13:00,2.20952,2.21067,2.20952,2.21027,8000000.0
2009-06-23 05:14:00,2.21066,2.21069,2.21039,2.21044,7000000.0
2009-06-23 05:15:00,2.21054,2.21054,2.21001,2.21001,7000000.0
2009-06-23 05:16:00,2.20962,2.20962,2.20942,2.20942,7000000.0
2009-06-23 05:17:00,2.20932,2.20949,2.20932,2.20942,7000000.0
2009-06-23 05:18:00,2.20939,2.20953,2.20928,2.20952,8000000.0
2009-06-23 05:19:00,2.20975,2.2101,2.20968,2.2101,7000000.0
2009-06-23 05:20:00,2.21024,2.21055,2.21024,2.21028,9000000.0
2009-06-23 05:21:00,2.21008,2.21008,2.20984,2.20984,8000000.0
2009-06-23 05:22:00,2.20963,2.20976,2.2096,2.2096,7000000.0
2009-06-23 05:23:00,2.20963,2.20963,2.20941,2.20941,10000000.0
2009-06-23 05:24:00,2.20933,2.20955,2.20908,2.20955,8000000.0
2009-06-23 05:25:00,2.21008,2.2101,2.20904,2.20904,7000000.0
2009-06-23 05:26:00,2.20871,2.20871,2.20802,2.20812,7000000.0
2009-06-23 05:27:00,2.20821,2.20856,2.20821,2.20852,8000000.0
2009-06-23 05:28:00,2.2088,2.2088,2.20828,2.20828,9000000.0
2009-06-23 05:29:00,2.20834,2.20858,2.20821,2.20858,7000000.0
2009-06-23 05:30:00,2.20872,2.20872,2.20829,2.20829,10000000.0
2009-06-23 05:31:00,2.20837,2.20876,2.20818,2.20876,8000000.0
2009-06-23 05:32:00,2.20915,2.20965,2.20915,2.20951,8000000.0
2009-06-23 05:33:00,2.20954,2.20978,2.20947,2.20952,9000000.0
2009-06-23 05:34:00,2.20994,2.20994,2.20965,2.20965,8000000.0
2009-06-23 05:35:00,2.20881,2.20881,2.20672,2.20672,7000000.0
2009-06-23 05:36:00,2.20642,2.20643,2.20614,2.20614,5000000.0
2009-06-23 05:37:00,2.20613,2.20652,2.20613,2.20652,7000000.0
2009-06-23 05:38:00,2.20635,2.20638,2.20629,2.20635,9000000.0
2009-06-23 05:39:00,2.20661,2.20721,2.20661,2.20721,7000000.0
2009-06-23 05:40:00,2.20745,2.20754,2.20742,2.20752,7000000.0
2009-06-23 05:41:00,2.20759,2.20759,2.20712,2.20712,8000000.0
2009-06-23 05:42:00,2.20695,2.20695,2.20661,2.20661,7000000.0
2009-06-23 05:43:00,2.20663,2.20714,2.20663,2.20709,9000000.0
2009-06-23 05:44:00,2.20735,2.2078,2.20584,2.2078,8000000.0
2009-06-23 05:45:00,2.20857,2.2089,2.20857,2.2089,11000000.0
2009-06-23 05:46:00,2.20891,2.20891,2.20804,2.20804,7000000.0
2009-06-23 05:47:00,2.20787,2.20831,2.20782,2.20828,8000000.0
2009-06-23 05:48:00,2.20807,2.20832,2.20765,2.20765,9000000.0
2009-06-23 05:49:00,2.20709,2.20755,2.20709,2.20737,8000000.0
2009-06-23 05:50:00,2.20751,2.20751,2.20733,2.2074,9000000.0
2009-06-23 05:51:00,2.20726,2.2075,2.20707,2.20707,8000000.0
2009-06-23 05:52:00,2.20688,2.20775,2.20688,2.20775,8000000.0
2009-06-23 05:53:00,2.20768,2.20768,2.20743,2.20751,7000000.0
2009-06-23 05:54:00,2.20764,2.20764,2.20749,2.20751,10000000.0
2009-06-23 05:55:00,2.20738,2.20747,2.20721,2.2074,10000000.0
2009-06-23 05:56:00,2.20736,2.20748,2.20706,2.20706,11000000.0
2009-06-23 05:57:00,2.20682,2.20714,2.20681,2.20693,8000000.0
2009-06-23 05:58:00,2.20698,2.20715,2.20682,2.20715,9000000.0
2009-06-23 05:59:00,2.20713,2.20713,2.2068,2.207,5000000.0
2009-06-23 06:00:00,2.20687,2.20717,2.20687,2.20707,8000000.0
2009-06-23 06:01:00,2.20664,2.20669,2.20642,2.20642,7000000.0
2009-06-23 06:02:00,2.20655,2.20668,2.20645,2.20668,7000000.0
2009-06-23 06:03:00,2.20663,2.20666,2.20649,2.20662,8000000.0
2009-06-23 06:04:00,2.20668,2.20697,2.20666,2.20697,7000000.0
2009-06-23 06:05:00,2.20719,2.20741,2.20719,2.20741,7000000.0
2009-06-23 06:06:00,2.20727,2.20727,2.20649,2.20649,7000000.0
2009-06-23 06:07:00,2.20672,2.20701,2.20668,2.20693,7000000.0
2009-06-23 06:08:00,2.20705,2.20708,2.2069,2.2069,7000000.0
2009-06-23 06:09:00,2.20678,2.20737,2.20678,2.20737,8000000.0
2009-06-23 06:10:00,2.20717,2.2074,2.20716,2.20721,8000000.0
2009-06-23 06:11:00,2.20715,2.20762,2.20715,2.20759,8000000.0
2009-06-23 06:12:00,2.20749,2.20749,2.20725,2.20737,8000000.0
2009-06-23 06:13:00,2.20722,2.20722,2.20667,2.20667,8000000.0
2009-06-23 06:14:00,2.2063,2.20646,2.206,2.206,10000000.0
2009-06-23 06:15:00,2.20651,2.20705,2.20651,2.20683,8000000.0
2009-06-23 06:16:00,2.20686,2.20686,2.2064,2.2064,11000000.0
2009-06-23 06:17:00,2.20622,2.20638,2.20613,2.20638,7000000.0
2009-06-23 06:18:00,2.20655,2.20695,2.20655,2.20695,9000000.0
2009-06-23 06:19:00,2.20643,2.20658,2.20643,2.20649,7000000.0
2009-06-23 06:20:00,2.20661,2.20689,2.20661,2.20689,9000000.0
2009-06-23 06:21:00,2.20693,2.20693,2.20661,2.20664,8000000.0
2009-06-23 06:22:00,2.20671,2.20671,2.20643,2.20647,8000000.0
2009-06-23 06:23:00,2.20622,2.20698,2.20605,2.20698,8000000.0
2009-06-23 06:24:00,2.20692,2.20693,2.20668,2.20677,11000000.0
2009-06-23 06:25:00,2.20725,2.20725,2.20687,2.20696,11000000.0
2009-06-23 06:26:00,2.20714,2.20775,2.20712,2.2077,11000000.0
2009-06-23 06:27:00,2.20766,2.20769,2.20718,2.20718,7000000.0
2009-06-23 06:28:00,2.20735,2.20744,2.2073,2.20741,8000000.0
2009-06-23 06:29:00,2.20763,2.20764,2.20735,2.20735,8000000.0
2009-06-23 06:30:00,2.20734,2.20744,2.20718,2.20744,8000000.0
2009-06-23 06:31:00,2.20754,2.20765,2.20741,2.20753,7000000.0
2009-06-23 06:32:00,2.20743,2.20743,2.20721,2.20742,7000000.0
2009-06-23 06:33:00,2.20767,2.2079,2.20767,2.20787,7000000.0
2009-06-23 06:34:00,2.20791,2.20805,2.20789,2.20789,7000000.0
2009-06-23 06:35:00,2.20763,2.20802,2.20763,2.20802,8000000.0
2009-06-23 06:36:00,2.20819,2.20826,2.20807,2.20826,7000000.0
2009-06-23 06:37:00,2.2083,2.2085,2.20804,2.20804,10000000.0
2009-06-23 06:38:00,2.20792,2.20802,2.20792,2.20797,10000000.0
2009-06-23 06:39:00,2.20761,2.20761,2.20675,2.20675,5000000.0
2009-06-23 06:40:00,2.2069,2.20715,2.2069,2.20715,9000000.0
2009-06-23 06:41:00,2.20709,2.20712,2.20698,2.207,7000000.0
2009-06-23 06:42:00,2.2068,2.20694,2.2068,2.20693,8000000.0
2009-06-23 06:43:00,2.20676,2.20704,2.20676,2.20703,7000000.0
2009-06-23 06:44:00,2.20698,2.20715,2.20678,2.20678,8000000.0
2009-06-23 06:45:00,2.20677,2.20702,2.20677,2.20702,6000000.0
2009-06-23 06:46:00,2.20752,2.20841,2.20752,2.20841,10000000.0
2009-06-23 06:47:00,2.20816,2.20816,2.20769,2.20769,8000000.0
2009-06-23 06:48:00,2.20742,2.20742,2.20669,2.20669,7000000.0
2009-06-23 06:49:00,2.20665,2.2067,2.20658,2.2067,8000000.0
2009-06-23 06:50:00,2.20658,2.20667,2.20656,2.20656,10000000.0
2009-06-23 06:51:00,2.20646,2.20646,2.20631,2.20631,10000000.0
2009-06-23 06:52:00,2.20638,2.20643,2.20627,2.20643,8000000.0
2009-06-23 06:53:00,2.20667,2.20771,2.20667,2.2076,8000000.0
2009-06-23 06:54:00,2.20737,2.20759,2.20732,2.20756,8000000.0
2009-06-23 06:55:00,2.20723,2.2076,2.20723,2.20756,7000000.0
2009-06-23 06:56:00,2.20769,2.20769,2.20746,2.20756,8000000.0
2009-06-23 06:57:00,2.20775,2.20785,2.20775,2.2078,7000000.0
2009-06-23 06:58:00,2.20822,2.20849,2.20819,2.20849,7000000.0
2009-06-23 06:59:00,2.20849,2.20849,2.20816,2.20827,7000000.0
2009-06-23 07:00:00,2.20812,2.2086,2.2079,2.2086,7000000.0
2009-06-23 07:01:00,2.20802,2.20802,2.20766,2.20773,5000000.0
2009-06-23 07:02:00,2.20786,2.20786,2.20734,2.20734,9000000.0
2009-06-23 07:03:00,2.20734,2.20734,2.20687,2.20687,7000000.0
2009-06-23 07:04:00,2.20663,2.20663,2.20633,2.20662,8000000.0
2009-06-23 07:05:00,2.2074,2.20766,2.20631,2.20631,11000000.0
2009-06-23 07:06:00,2.20608,2.20668,2.20608,2.20668,11000000.0
2009-06-23 07:07:00,2.20675,2.20747,2.20665,2.20747,11000000.0
2009-06-23 07:08:00,2.20783,2.20803,2.20766,2.20803,5000000.0
2009-06-23 07:09:00,2.20764,2.20809,2.20757,2.20798,8000000.0
2009-06-23 07:10:00,2.20795,2.20819,2.20795,2.20802,7000000.0
2009-06-23 07:11:00,2.20808,2.2082,2.20784,2.2082,10000000.0
2009-06-23 07:12:00,2.20782,2.20782,2.20662,2.20662,7000000.0
2009-06-23 07:13:00,2.20668,2.20747,2.20668,2.20746,8000000.0
2009-06-23 07:14:00,2.2069,2.20727,2.20672,2.20727,7000000.0
2009-06-23 07:15:00,2.20723,2.20726,2.20615,2.20615,10000000.0
2009-06-23 07:16:00,2.20606,2.20667,2.20606,2.20667,8000000.0
2009-06-23 07:17:00,2.20691,2.2074,2.20691,2.20706,11000000.0
2009-06-23 07:18:00,2.20668,2.20695,2.20652,2.20668,8000000.0
2009-06-23 07:19:00,2.20718,2.20746,2.20696,2.20696,8000000.0
2009-06-23 07:20:00,2.20579,2.20579,2.2047,2.2047,9000000.0
2009-06-23 07:21:00,2.20449,2.20505,2.20449,2.20505,10000000.0
2009-06-23 07:22:00,2.2051,2.20521,2.20504,2.20515,11000000.0
2009-06-23 07:23:00,2.2051,2.20531,2.20506,2.20506,7000000.0
2009-06-23 07:24:00,2.20553,2.20638,2.20553,2.20638,9000000.0
2009-06-23 07:25:00,2.20675,2.20679,2.20669,2.20669,8000000.0
2009-06-23 07:26:00,2.20693,2.20695,2.20665,2.20674,7000000.0
2009-06-23 07:27:00,2.20672,2.20672,2.20619,2.20628,7000000.0
2009-06-23 07:28:00,2.20635,2.20665,2.20635,2.20665,7000000.0
2009-06-23 07:29:00,2.20627,2.20627,2.20598,2.20598,8000000.0
2009-06-23 07:30:00,2.20591,2.206,2.20582,2.20599,8000000.0
2009-06-23 07:31:00,2.20576,2.20591,2.20567,2.20567,7000000.0
2009-06-23 07:32:00,2.20573,2.20592,2.20571,2.20592,8000000.0
2009-06-23 07:33:00,2.20621,2.20651,2.20621,2.20646,8000000.0
2009-06-23 07:34:00,2.20615,2.20645,2.20615,2.20636,11000000.0
2009-06-23 07:35:00,2.20682,2.20725,2.2067,2.2067,8000000.0
2009-06-23 07:36:00,2.20636,2.20636,2.20574,2.20574,7000000.0
2009-06-23 07:37:00,2.20602,2.20632,2.20601,2.20602,7000000.0
2009-06-23 07:38:00,2.20586,2.2064,2.20567,2.2064,11000000.0
2009-06-23 07:39:00,2.20634,2.20652,2.20633,2.20635,7000000.0
2009-06-23 07:40:00,2.2062,2.2062,2.20558,2.20558,8000000.0
2009-06-23 07:41:00,2.20503,2.20512,2.20464,2.20464,9000000.0
2009-06-23 07:42:00,2.20407,2.20434,2.20407,2.2043,11000000.0
2009-06-23 07:43:00,2.20427,2.20448,2.20427,2.20448,7000000.0
2009-06-23 07:44:00,2.20496,2.20576,2.20496,2.20576,7000000.0
2009-06-23 07:45:00,2.206,2.206,2.20578,2.20578,6000000.0
2009-06-23 07:46:00,2.20591,2.20634,2.20589,2.20634,10000000.0
2009-06-23 07:47:00,2.20659,2.20746,2.20657,2.20746,7000000.0
2009-06-23 07:48:00,2.20676,2.20709,2.20617,2.20617,8000000.0
2009-06-23 07:49:00,2.20639,2.20703,2.20639,2.20699,8000000.0
2009-06-23 07:50:00,2.2068,2.20726,2.2068,2.20726,7000000.0
2009-06-23 07:51:00,2.20749,2.20832,2.2074,2.20832,8000000.0
2009-06-23 07:52:00,2.20787,2.20796,2.20781,2.20784,10000000.0
2009-06-23 07:53:00,2.20831,2.20831,2.20743,2.20771,11000000.0
2009-06-23 07:54:00,2.20652,2.20652,2.20537,2.20537,9000000.0
2009-06-23 07:55:00,2.20562,2.20627,2.20541,2.20627,9000000.0
2009-06-23 07:56:00,2.2069,2.20712,2.20677,2.20712,11000000.0
2009-06-23 07:57:00,2.20718,2.2073,2.20689,2.20689,7000000.0
2009-06-23 07:58:00,2.20731,2.20731,2.20662,2.20679,7000000.0
2009-06-23 07:59:00,2.20675,2.20804,2.20641,2.20804,7000000.0
2009-06-23 08:00:00,2.20865,2.20865,2.2064,2.2064,8000000.0
2009-06-23 08:01:00,2.20628,2.20771,2.20628,2.20771,10000000.0
2009-06-23 08:02:00,2.20855,2.20878,2.20762,2.20804,7000000.0
2009-06-23 08:03:00,2.20825,2.20837,2.20681,2.20721,8000000.0
2009-06-23 08:04:00,2.20682,2.20757,2.20682,2.20728,8000000.0
2009-06-23 08:05:00,2.20757,2.20786,2.20757,2.20782,8000000.0
2009-06-23 08:06:00,2.20767,2.20767,2.20718,2.2074,7000000.0
2009-06-23 08:07:00,2.20748,2.20748,2.20707,2.20708,7000000.0
2009-06-23 08:08:00,2.20755,2.20787,2.20755,2.20762,7000000.0
2009-06-23 08:09:00,2.20712,2.20764,2.20705,2.20705,7000000.0
2009-06-23 08:10:00,2.20687,2.2069,2.20665,2.2069,7000000.0
2009-06-23 08:11:00,2.20721,2.20808,2.20721,2.20808,8000000.0
2009-06-23 08:12:00,2.20808,2.20823,2.20767,2.20781,9000000.0
2009-06-23 08:13:00,2.20826,2.20857,2.20808,2.20857,7000000.0
2009-06-23 08:14:00,2.20907,2.20907,2.20849,2.20871,9000000.0
2009-06-23 08:15:00,2.20932,2.20955,2.20932,2.20955,8000000.0
2009-06-23 08:16:00,2.20946,2.20956,2.20938,2.2095,11000000.0
2009-06-23 08:17:00,2.20935,2.20937,2.20896,2.20934,7000000.0
2009-06-23 08:18:00,2.20956,2.20989,2.20956,2.20973,9000000.0
2009-06-23 08:19:00,2.20957,2.20957,2.20912,2.2092,7000000.0
2009-06-23 08:20:00,2.20924,2.21049,2.20902,2.21049,8000000.0
2009-06-23 08:21:00,2.21047,2.21071,2.2099,2.21071,8000000.0
2009-06-23 08:22:00,2.21055,2.21075,2.21046,2.21046,8000000.0
2009-06-23 08:23:00,2.21033,2.21038,2.21005,2.21009,7000000.0
2009-06-23 08:24:00,2.21066,2.21066,2.21006,2.21034,7000000.0
2009-06-23 08:25:00,2.20952,2.20977,2.20951,2.20969,8000000.0
2009-06-23 08:26:00,2.20966,2.20983,2.20942,2.20959,7000000.0
2009-06-23 08:27:00,2.20983,2.20983,2.20909,2.20936,10000000.0
2009-06-23 08:28:00,2.20954,2.20954,2.20896,2.20896,7000000.0
2009-06-23 08:29:00,2.2091,2.20928,2.20889,2.20889,10000000.0
2009-06-23 08:30:00,2.20928,2.20928,2.209,2.209,7000000.0
2009-06-23 08:31:00,2.207,2.207,2.20577,2.20593,10000000.0
2009-06-23 08:32:00,2.2058,2.20621,2.2058,2.20621,8000000.0
2009-06-23 08:33:00,2.20608,2.20626,2.20566,2.20566,7000000.0
2009-06-23 08:34:00,2.20571,2.20602,2.20571,2.20598,9000000.0
2009-06-23 08:35:00,2.20656,2.20753,2.20656,2.20753,9000000.0
2009-06-23 08:36:00,2.20747,2.20747,2.20478,2.20478,8000000.0
2009-06-23 08:37:00,2.20408,2.20408,2.20332,2.20368,9000000.0
2009-06-23 08:38:00,2.20339,2.20478,2.20339,2.20478,10000000.0
2009-06-23 08:39:00,2.20454,2.20535,2.20454,2.20465,11000000.0
2009-06-23 08:40:00,2.20558,2.20598,2.20553,2.2058,8000000.0
2009-06-23 08:41:00,2.20515,2.20612,2.20464,2.20464,11000000.0
2009-06-23 08:42:00,2.20508,2.20508,2.20435,2.20474,10000000.0
2009-06-23 08:43:00,2.20496,2.20496,2.20442,2.20442,8000000.0
2009-06-23 08:44:00,2.20439,2.20563,2.20439,2.20563,5000000.0
2009-06-23 08:45:00,2.20576,2.20576,2.20518,2.20528,8000000.0
2009-06-23 08:46:00,2.2052,2.2052,2.20324,2.20459,6000000.0
2009-06-23 08:47:00,2.20363,2.2041,2.20359,2.2041,7000000.0
2009-06-23 08:48:00,2.20429,2.20455,2.20404,2.20406,10000000.0
2009-06-23 08:49:00,2.204,2.20459,2.204,2.20456,11000000.0
2009-06-23 08:50:00,2.20409,2.20409,2.20372,2.20372,7000000.0
2009-06-23 08:51:00,2.20404,2.20483,2.20404,2.20483,8000000.0
2009-06-23 08:52:00,2.20516,2.20547,2.20511,2.20537,9000000.0
2009-06-23 08:53:00,2.20536,2.20552,2.20499,2.20533,8000000.0
2009-06-23 08:54:00,2.20522,2.20655,2.20522,2.20655,8000000.0
2009-06-23 08:55:00,2.20704,2.2079,2.20704,2.20762,8000000.0
2009-06-23 08:56:00,2.20727,2.20727,2.20667,2.20702,7000000.0
2009-06-23 08:57:00,2.2072,2.20815,2.2072,2.20815,8000000.0
2009-06-23 08:58:00,2.20808,2.20808,2.2056,2.2056,7000000.0
2009-06-23 08:59:00,2.20583,2.20682,2.20583,2.20682,7000000.0
2009-06-23 09:00:00,2.20688,2.20688,2.20624,2.20636,8000000.0
2009-06-23 09:01:00,2.20582,2.20649,2.20582,2.20649,9000000.0
2009-06-23 09:02:00,2.2061,2.20668,2.2061,2.20668,10000000.0
2009-06-23 09:03:00,2.20648,2.20658,2.20622,2.20622,7000000.0
2009-06-23 09:04:00,2.20656,2.20656,2.20465,2.20465,7000000.0
2009-06-23 09:05:00,2.20379,2.20411,2.2034,2.20411,7000000.0
2009-06-23 09:06:00,2.20397,2.20418,2.20374,2.20374,11000000.0
2009-06-23 09:07:00,2.2036,2.20374,2.2034,2.2034,8000000.0
2009-06-23 09:08:00,2.20384,2.20421,2.20384,2.20421,5000000.0
2009-06-23 09:09:00,2.20373,2.20373,2.2032,2.2032,11000000.0
2009-06-23 09:10:00,2.20291,2.203,2.20231,2.20231,7000000.0
2009-06-23 09:11:00,2.20281,2.20351,2.20281,2.20351,9000000.0
2009-06-23 09:12:00,2.20382,2.20429,2.20358,2.20358,8000000.0
2009-06-23 09:13:00,2.20343,2.20343,2.20237,2.20254,9000000.0
2009-06-23 09:14:00,2.20266,2.20266,2.20225,2.20254,11000000.0
2009-06-23 09:15:00,2.2028,2.20284,2.20121,2.20121,7000000.0
2009-06-23 09:16:00,2.20099,2.20099,2.20065,2.20065,8000000.0
2009-06-23 09:17:00,2.20052,2.20094,2.20052,2.20068,11000000.0
2009-06-23 09:18:00,2.20061,2.20061,2.20043,2.20054,8000000.0
2009-06-23 09:19:00,2.20045,2.20045,2.20012,2.20012,7000000.0
2009-06-23 09:20:00,2.20024,2.20036,2.1986,2.1986,7000000.0
2009-06-23 09:21:00,2.19715,2.19779,2.19493,2.19779,8000000.0
2009-06-23 09:22:00,2.19834,2.19934,2.19834,2.19894,8000000.0
2009-06-23 09:23:00,2.1995,2.19957,2.19915,2.19957,7000000.0
2009-06-23 09:24:00,2.1991,2.1991,2.19843,2.19843,8000000.0
2009-06-23 09:25:00,2.19871,2.19917,2.19871,2.19917,7000000.0
2009-06-23 09:26:00,2.19915,2.20031,2.19915,2.20011,11000000.0
2009-06-23 09:27:00,2.19976,2.19976,2.1986,2.1986,11000000.0
2009-06-23 09:28:00,2.19842,2.19947,2.19842,2.19947,9000000.0
2009-06-23 09:29:00,2.19905,2.19905,2.19741,2.19754,8000000.0
2009-06-23 09:30:00,2.19655,2.19759,2.1965,2.19759,7000000.0
2009-06-23 09:31:00,2.19819,2.19841,2.19814,2.19826,7000000.0
2009-06-23 09:32:00,2.19837,2.19837,2.19734,2.19734,7000000.0
2009-06-23 09:33:00,2.19768,2.19785,2.19737,2.19737,8000000.0
2009-06-23 09:34:00,2.1975,2.19792,2.1975,2.19781,7000000.0
2009-06-23 09:35:00,2.19775,2.19836,2.19738,2.19836,10000000.0
2009-06-23 09:36:00,2.19923,2.19928,2.19842,2.19842,8000000.0
2009-06-23 09:37:00,2.19874,2.19874,2.1983,2.19839,11000000.0
2009-06-23 09:38:00,2.19812,2.19859,2.19641,2.19843,11000000.0
2009-06-23 09:39:00,2.19862,2.19889,2.19853,2.19889,7000000.0
2009-06-23 09:40:00,2.19885,2.19938,2.19885,2.19905,9000000.0
2009-06-23 09:41:00,2.19877,2.19885,2.19858,2.19864,8000000.0
2009-06-23 09:42:00,2.1987,2.1987,2.19841,2.19844,10000000.0
2009-06-23 09:43:00,2.19854,2.19887,2.19829,2.19887,11000000.0
2009-06-23 09:44:00,2.19889,2.19894,2.19864,2.19864,8000000.0
2009-06-23 09:45:00,2.19639,2.19656,2.19592,2.19656,8000000.0
2009-06-23 09:46:00,2.19697,2.19751,2.19662,2.19751,11000000.0
2009-06-23 09:47:00,2.19779,2.19779,2.19663,2.19663,9000000.0
2009-06-23 09:48:00,2.1966,2.19678,2.19579,2.19579,7000000.0
2009-06-23 09:49:00,2.19569,2.19592,2.19569,2.19592,11000000.0
2009-06-23 09:50:00,2.19645,2.1972,2.19622,2.19622,8000000.0
2009-06-23 09:51:00,2.1962,2.19635,2.19616,2.19635,8000000.0
2009-06-23 09:52:00,2.19713,2.1974,2.19709,2.1974,8000000.0
2009-06-23 09:53:00,2.19751,2.19815,2.19751,2.19764,10000000.0
2009-06-23 09:54:00,2.19748,2.19801,2.19748,2.19766,10000000.0
2009-06-23 09:55:00,2.19869,2.19869,2.19854,2.19861,8000000.0
2009-06-23 09:56:00,2.1984,2.19934,2.1984,2.19886,10000000.0
2009-06-23 09:57:00,2.19923,2.19958,2.19923,2.19957,8000000.0
2009-06-23 09:58:00,2.19966,2.2,2.19959,2.2,8000000.0
2009-06-23 09:59:00,2.20028,2.20075,2.20028,2.20065,10000000.0
2009-06-23 10:00:00,2.20062,2.20152,2.20062,2.20129,10000000.0
2009-06-23 10:01:00,2.20138,2.20154,2.20064,2.20064,10000000.0
2009-06-23 10:02:00,2.20048,2.20048,2.1999,2.20037,10000000.0
2009-06-23 10:03:00,2.20113,2.20138,2.20101,2.20138,7000000.0
2009-06-23 10:04:00,2.20316,2.2041,2.20316,2.20355,7000000.0
2009-06-23 10:05:00,2.20384,2.20454,2.20358,2.2041,11000000.0
2009-06-23 10:06:00,2.20356,2.20376,2.20335,2.20376,7000000.0
2009-06-23 10:07:00,2.2027,2.20293,2.20251,2.20293,7000000.0
2009-06-23 10:08:00,2.20295,2.20295,2.2021,2.2021,7000000.0
2009-06-23 10:09:00,2.20195,2.20216,2.20193,2.20216,7000000.0
2009-06-23 10:10:00,2.20215,2.20227,2.20211,2.20222,7000000.0
2009-06-23 10:11:00,2.20231,2.20256,2.20218,2.20256,7000000.0
2009-06-23 10:12:00,2.20262,2.20328,2.20262,2.20328,8000000.0
2009-06-23 10:13:00,2.20317,2.20322,2.20292,2.20292,8000000.0
2009-06-23 10:14:00,2.20323,2.20323,2.20281,2.20281,7000000.0
2009-06-23 10:15:00,2.20319,2.20416,2.20319,2.20416,10000000.0
2009-06-23 10:16:00,2.20403,2.20408,2.20382,2.20382,7000000.0
2009-06-23 10:17:00,2.20339,2.20505,2.20339,2.20505,11000000.0
2009-06-23 10:18:00,2.20458,2.2051,2.20458,2.20496,8000000.0
2009-06-23 10:19:00,2.20479,2.20511,2.20462,2.20488,9000000.0
2009-06-23 10:20:00,2.20438,2.20438,2.204,2.20436,7000000.0
2009-06-23 10:21:00,2.20406,2.20416,2.20378,2.20415,8000000.0
2009-06-23 10:22:00,2.20373,2.20442,2.20372,2.20442,7000000.0
2009-06-23 10:23:00,2.20434,2.20434,2.20381,2.20389,7000000.0
2009-06-23 10:24:00,2.204,2.20403,2.20359,2.20369,7000000.0
2009-06-23 10:25:00,2.20354,2.20395,2.20354,2.20386,9000000.0
2009-06-23 10:26:00,2.20394,2.20424,2.20368,2.20424,11000000.0
2009-06-23 10:27:00,2.20473,2.20492,2.2046,2.20485,8000000.0
2009-06-23 10:28:00,2.20458,2.20484,2.20419,2.20419,9000000.0
2009-06-23 10:29:00,2.20397,2.20441,2.2037,2.20441,8000000.0
2009-06-23 10:30:00,2.20431,2.20433,2.20334,2.20334,8000000.0
2009-06-23 10:31:00,2.20248,2.2025,2.20221,2.20248,7000000.0
2009-06-23 10:32:00,2.20262,2.20285,2.20253,2.20278,9000000.0
2009-06-23 10:33:00,2.20298,2.20298,2.20263,2.20263,7000000.0
2009-06-23 10:34:00,2.20296,2.20361,2.20296,2.20361,7000000.0
2009-06-23 10:35:00,2.20383,2.20383,2.2034,2.20346,7000000.0
2009-06-23 10:36:00,2.20332,2.20335,2.20317,2.20327,8000000.0
2009-06-23 10:37:00,2.20303,2.20303,2.20164,2.20164,8000000.0
2009-06-23 10:38:00,2.2016,2.20192,2.2016,2.20192,10000000.0
2009-06-23 10:39:00,2.20218,2.2025,2.20218,2.20245,8000000.0
2009-06-23 10:40:00,2.20232,2.20235,2.20195,2.20195,7000000.0
2009-06-23 10:41:00,2.20219,2.20278,2.20219,2.20278,9000000.0
2009-06-23 10:42:00,2.20346,2.20371,2.20318,2.20318,7000000.0
2009-06-23 10:43:00,2.20355,2.20411,2.20355,2.20395,10000000.0
2009-06-23 10:44:00,2.20324,2.20399,2.20324,2.20399,7000000.0
2009-06-23 10:45:00,2.20426,2.20469,2.20425,2.20469,8000000.0
2009-06-23 10:46:00,2.20451,2.20451,2.20204,2.20204,8000000.0
2009-06-23 10:47:00,2.20184,2.20184,2.2012,2.20125,7000000.0
2009-06-23 10:48:00,2.20123,2.20123,2.20089,2.20113,8000000.0
2009-06-23 10:49:00,2.20144,2.20167,2.20093,2.20167,9000000.0
2009-06-23 10:50:00,2.20105,2.20117,2.2003,2.2003,8000000.0
2009-06-23 10:51:00,2.20027,2.20065,2.20027,2.20056,9000000.0
2009-06-23 10:52:00,2.2008,2.2008,2.20019,2.20019,8000000.0
2009-06-23 10:53:00,2.20031,2.20031,2.19994,2.19996,9000000.0
2009-06-23 10:54:00,2.20003,2.20051,2.20003,2.2004,10000000.0
2009-06-23 10:55:00,2.20048,2.20129,2.20048,2.20129,7000000.0
2009-06-23 10:56:00,2.20137,2.20238,2.20015,2.20186,7000000.0
2009-06-23 10:57:00,2.20162,2.20162,2.20136,2.20146,8000000.0
2009-06-23 10:58:00,2.20144,2.20162,2.20137,2.20162,7000000.0
2009-06-23 10:59:00,2.20188,2.20197,2.20169,2.20169,11000000.0
2009-06-23 11:00:00,2.20195,2.20242,2.20089,2.20089,7000000.0
2009-06-23 11:01:00,2.20228,2.20247,2.20228,2.20247,8000000.0
2009-06-23 11:02:00,2.20275,2.203,2.20275,2.203,7000000.0
2009-06-23 11:03:00,2.20316,2.20351,2.20293,2.20293,11000000.0
2009-06-23 11:04:00,2.20252,2.20262,2.20233,2.20261,11000000.0
2009-06-23 11:05:00,2.20283,2.20283,2.2026,2.2026,7000000.0
2009-06-23 11:06:00,2.20228,2.20235,2.20165,2.20208,8000000.0
2009-06-23 11:07:00,2.20206,2.20206,2.20154,2.20154,7000000.0
2009-06-23 11:08:00,2.20175,2.20178,2.20145,2.20176,9000000.0
2009-06-23 11:09:00,2.20194,2.20194,2.20146,2.20146,8000000.0
2009-06-23 11:10:00,2.20167,2.20224,2.20145,2.20224,8000000.0
2009-06-23 11:11:00,2.20214,2.20272,2.20214,2.20271,10000000.0
2009-06-23 11:12:00,2.20301,2.20312,2.20144,2.20144,7000000.0
2009-06-23 11:13:00,2.20151,2.20151,2.20114,2.20114,11000000.0
2009-06-23 11:14:00,2.19942,2.19942,2.19906,2.19921,11000000.0
2009-06-23 11:15:00,2.19991,2.20016,2.19991,2.20007,7000000.0
2009-06-23 11:16:00,2.20014,2.20014,2.19958,2.19958,7000000.0
2009-06-23 11:17:00,2.19957,2.19958,2.19828,2.19828,7000000.0
2009-06-23 11:18:00,2.19806,2.19806,2.19746,2.19746,10000000.0
2009-06-23 11:19:00,2.19772,2.19805,2.19772,2.19776,11000000.0
2009-06-23 11:20:00,2.19791,2.19794,2.1978,2.19787,8000000.0
2009-06-23 11:21:00,2.19812,2.19812,2.19783,2.19805,7000000.0
2009-06-23 11:22:00,2.19849,2.19888,2.19849,2.19888,8000000.0
2009-06-23 11:23:00,2.19955,2.19955,2.19899,2.19899,8000000.0
2009-06-23 11:24:00,2.19907,2.19929,2.19907,2.19929,7000000.0
2009-06-23 11:25:00,2.19969,2.19969,2.19939,2.19954,8000000.0
2009-06-23 11:26:00,2.19965,2.19965,2.19902,2.19902,11000000.0
2009-06-23 11:27:00,2.19934,2.1995,2.19903,2.19903,8000000.0
2009-06-23 11:28:00,2.19901,2.19934,2.19894,2.19894,7000000.0
2009-06-23 11:29:00,2.19882,2.19916,2.19862,2.19916,8000000.0
2009-06-23 11:30:00,2.19923,2.19943,2.19905,2.19905,7000000.0
2009-06-23 11:31:00,2.19904,2.19972,2.19904,2.19972,11000000.0
2009-06-23 11:32:00,2.20013,2.20013,2.19968,2.19977,11000000.0
2009-06-23 11:33:00,2.19971,2.2,2.19956,2.2,7000000.0
2009-06-23 11:34:00,2.20006,2.20019,2.19962,2.20019,7000000.0
2009-06-23 11:35:00,2.20007,2.20019,2.19998,2.20001,10000000.0
2009-06-23 11:36:00,2.19992,2.2003,2.19992,2.2003,8000000.0
2009-06-23 11:37:00,2.20053,2.2009,2.20025,2.2009,8000000.0
2009-06-23 11:38:00,2.20077,2.20077,2.20026,2.20053,9000000.0
2009-06-23 11:39:00,2.20055,2.20102,2.20052,2.20102,9000000.0
2009-06-23 11:40:00,2.20119,2.20155,2.20119,2.20155,11000000.0
2009-06-23 11:41:00,2.2012,2.20124,2.20089,2.20124,11000000.0
2009-06-23 11:42:00,2.20132,2.20208,2.20132,2.20206,11000000.0
2009-06-23 11:43:00,2.20221,2.20234,2.20217,2.20223,7000000.0
2009-06-23 11:44:00,2.20289,2.2029,2.20262,2.20262,7000000.0
2009-06-23 11:45:00,2.20237,2.20237,2.20182,2.20194,11000000.0
2009-06-23 11:46:00,2.202,2.20248,2.202,2.20243,7000000.0
2009-06-23 11:47:00,2.2018,2.20211,2.20167,2.20167,9000000.0
2009-06-23 11:48:00,2.20171,2.20227,2.20171,2.20217,10000000.0
2009-06-23 11:49:00,2.20235,2.20245,2.20222,2.20229,7000000.0
2009-06-23 11:50:00,2.20251,2.20251,2.20234,2.20234,7000000.0
2009-06-23 11:51:00,2.20251,2.20282,2.20247,2.20268,8000000.0
2009-06-23 11:52:00,2.20279,2.20354,2.20279,2.2033,10000000.0
2009-06-23 11:53:00,2.20388,2.20442,2.20346,2.20346,10000000.0
2009-06-23 11:54:00,2.20306,2.2034,2.20291,2.2034,9000000.0
2009-06-23 11:55:00,2.20335,2.20347,2.20316,2.20347,8000000.0
2009-06-23 11:56:00,2.20333,2.20363,2.20333,2.20363,11000000.0
2009-06-23 11:57:00,2.20362,2.20388,2.20341,2.20388,8000000.0
2009-06-23 11:58:00,2.20402,2.20408,2.20356,2.20408,9000000.0
2009-06-23 11:59:00,2.20413,2.20419,2.20385,2.20385,7000000.0
2009-06-23 12:00:00,2.20383,2.20401,2.20375,2.20401,7000000.0
2009-06-23 12:01:00,2.20395,2.20395,2.20352,2.20352,10000000.0
2009-06-23 12:02:00,2.20365,2.20406,2.20365,2.20406,10000000.0
2009-06-23 12:03:00,2.20403,2.20403,2.20359,2.20359,7000000.0
2009-06-23 12:04:00,2.20325,2.20375,2.20325,2.20375,9000000.0
2009-06-23 12:05:00,2.2037,2.20382,2.20355,2.20355,11000000.0
2009-06-23 12:06:00,2.20377,2.20446,2.20377,2.20432,7000000.0
2009-06-23 12:07:00,2.20415,2.20415,2.20344,2.20354,7000000.0
2009-06-23 12:08:00,2.20314,2.20314,2.20264,2.20264,9000000.0
2009-06-23 12:09:00,2.20247,2.2031,2.20247,2.20304,8000000.0
2009-06-23 12:10:00,2.20272,2.20287,2.20262,2.20265,7000000.0
2009-06-23 12:11:00,2.20272,2.20309,2.20269,2.20282,7000000.0
2009-06-23 12:12:00,2.20283,2.20283,2.20233,2.20233,7000000.0
2009-06-23 12:13:00,2.20234,2.20234,2.20157,2.20173,10000000.0
2009-06-23 12:14:00,2.20174,2.20174,2.20083,2.20083,8000000.0
2009-06-23 12:15:00,2.20023,2.20023,2.19944,2.19963,8000000.0
2009-06-23 12:16:00,2.19934,2.19974,2.19928,2.19956,8000000.0
2009-06-23 12:17:00,2.19956,2.19965,2.19935,2.19965,8000000.0
2009-06-23 12:18:00,2.1995,2.1995,2.19792,2.19841,11000000.0
2009-06-23 12:19:00,2.19774,2.19774,2.19727,2.1973,9000000.0
2009-06-23 12:20:00,2.1971,2.1971,2.19609,2.19641,10000000.0
2009-06-23 12:21:00,2.19588,2.19636,2.19445,2.19445,7000000.0
2009-06-23 12:22:00,2.19644,2.19687,2.19644,2.19677,8000000.0
2009-06-23 12:23:00,2.19744,2.19764,2.19709,2.19714,7000000.0
2009-06-23 12:24:00,2.19711,2.19788,2.19711,2.19788,7000000.0
2009-06-23 12:25:00,2.19855,2.1989,2.19855,2.19888,6000000.0
2009-06-23 12:26:00,2.1988,2.19905,2.1986,2.19905,8000000.0
2009-06-23 12:27:00,2.19919,2.19922,2.19864,2.19864,10000000.0
2009-06-23 12:28:00,2.19906,2.19906,2.1987,2.19879,9000000.0
2009-06-23 12:29:00,2.19861,2.19886,2.19849,2.19886,6000000.0
2009-06-23 12:30:00,2.19835,2.1986,2.19814,2.19816,7000000.0
2009-06-23 12:31:00,2.19806,2.19837,2.19781,2.19781,11000000.0
2009-06-23 12:32:00,2.19777,2.19844,2.19777,2.19844,7000000.0
2009-06-23 12:33:00,2.19873,2.19883,2.19851,2.19851,7000000.0
2009-06-23 12:34:00,2.19852,2.19858,2.19829,2.19829,7000000.0
2009-06-23 12:35:00,2.19796,2.19868,2.19796,2.19831,8000000.0
2009-06-23 12:36:00,2.19785,2.19807,2.19785,2.19805,8000000.0
2009-06-23 12:37:00,2.19846,2.1987,2.19846,2.19852,9000000.0
2009-06-23 12:38:00,2.19877,2.19974,2.19877,2.19974,8000000.0
2009-06-23 12:39:00,2.20036,2.20136,2.20036,2.20136,9000000.0
2009-06-23 12:40:00,2.20155,2.20159,2.20138,2.20152,7000000.0
2009-06-23 12:41:00,2.20172,2.20176,2.20162,2.20173,8000000.0
2009-06-23 12:42:00,2.20187,2.20207,2.20185,2.20206,9000000.0
2009-06-23 12:43:00,2.2022,2.2022,2.20115,2.20115,9000000.0
2009-06-23 12:44:00,2.20072,2.20107,2.20072,2.20107,8000000.0
2009-06-23 12:45:00,2.20075,2.20111,2.20048,2.20048,5000000.0
2009-06-23 12:46:00,2.20157,2.20212,2.20157,2.20212,9000000.0
2009-06-23 12:47:00,2.20241,2.20248,2.20217,2.20248,10000000.0
2009-06-23 12:48:00,2.20275,2.20289,2.20269,2.20269,11000000.0
2009-06-23 12:49:00,2.2028,2.20299,2.20271,2.20292,7000000.0
2009-06-23 12:50:00,2.20255,2.20255,2.20194,2.20194,7000000.0
2009-06-23 12:51:00,2.20204,2.20278,2.20204,2.20278,8000000.0
2009-06-23 12:52:00,2.20305,2.20305,2.20261,2.20273,11000000.0
2009-06-23 12:53:00,2.20247,2.20247,2.20199,2.20199,8000000.0
2009-06-23 12:54:00,2.2023,2.20231,2.20203,2.20218,7000000.0
2009-06-23 12:55:00,2.20217,2.20217,2.20179,2.20191,8000000.0
2009-06-23 12:56:00,2.20167,2.20257,2.2016,2.20257,7000000.0
2009-06-23 12:57:00,2.20348,2.20359,2.20322,2.20322,7000000.0
2009-06-23 12:58:00,2.20338,2.20394,2.20327,2.20394,8000000.0
2009-06-23 12:59:00,2.20389,2.2042,2.20375,2.20388,7000000.0
2009-06-23 13:00:00,2.20427,2.20488,2.20427,2.20433,8000000.0
2009-06-23 13:01:00,2.20423,2.20538,2.20423,2.20538,8000000.0
2009-06-23 13:02:00,2.20558,2.20558,2.20513,2.20513,7000000.0
2009-06-23 13:03:00,2.20535,2.20568,2.20529,2.20568,8000000.0
2009-06-23 13:04:00,2.20557,2.20632,2.20557,2.20632,7000000.0
2009-06-23 13:05:00,2.20608,2.20611,2.20584,2.20584,8000000.0
2009-06-23 13:06:00,2.20576,2.20615,2.20573,2.20615,7000000.0
2009-06-23 13:07:00,2.20613,2.20635,2.20613,2.20635,5000000.0
2009-06-23 13:08:00,2.20731,2.20741,2.20644,2.20644,10000000.0
2009-06-23 13:09:00,2.20589,2.20611,2.20589,2.20611,7000000.0
2009-06-23 13:10:00,2.20668,2.20725,2.20668,2.20722,9000000.0
2009-06-23 13:11:00,2.20735,2.20833,2.2072,2.20833,8000000.0
2009-06-23 13:12:00,2.20805,2.20805,2.20696,2.20717,8000000.0
2009-06-23 13:13:00,2.20668,2.20714,2.20668,2.20714,9000000.0
2009-06-23 13:14:00,2.20716,2.20747,2.20716,2.20747,6000000.0
2009-06-23 13:15:00,2.20737,2.20737,2.20676,2.20676,8000000.0
2009-06-23 13:16:00,2.20672,2.20672,2.20633,2.20633,8000000.0
2009-06-23 13:17:00,2.20606,2.20606,2.20542,2.20542,9000000.0
2009-06-23 13:18:00,2.20544,2.20574,2.20544,2.20564,10000000.0
2009-06-23 13:19:00,2.20532,2.20575,2.20532,2.20575,8000000.0
2009-06-23 13:20:00,2.2057,2.2057,2.20532,2.20532,8000000.0
2009-06-23 13:21:00,2.2054,2.20576,2.20535,2.20535,7000000.0
2009-06-23 13:22:00,2.20589,2.20645,2.20589,2.20645,11000000.0
2009-06-23 13:23:00,2.20672,2.20672,2.20618,2.20618,8000000.0
2009-06-23 13:24:00,2.20619,2.20619,2.20585,2.20585,7000000.0
2009-06-23 13:25:00,2.20605,2.20709,2.20605,2.20709,11000000.0
2009-06-23 13:26:00,2.20761,2.20761,2.20678,2.20687,10000000.0
2009-06-23 13:27:00,2.20622,2.20632,2.20588,2.2063,8000000.0
2009-06-23 13:28:00,2.20674,2.20727,2.20668,2.20668,21000000.0
2009-06-23 13:29:00,2.20608,2.20704,2.20606,2.20704,17000000.0
2009-06-23 13:30:00,2.20654,2.20657,2.20625,2.20625,7000000.0
2009-06-23 13:31:00,2.20614,2.20614,2.20563,2.20563,9000000.0
2009-06-23 13:32:00,2.2056,2.20588,2.20552,2.20588,14000000.0
2009-06-23 13:33:00,2.20605,2.20605,2.20582,2.206,14000000.0
2009-06-23 13:34:00,2.20587,2.20597,2.20571,2.20571,31000000.0
2009-06-23 13:35:00,2.20602,2.20631,2.20602,2.20621,17000000.0
2009-06-23 13:36:00,2.20618,2.20664,2.2061,2.2061,24000000.0
2009-06-23 13:37:00,2.20646,2.20713,2.20646,2.20713,10000000.0
2009-06-23 13:38:00,2.20676,2.20691,2.20653,2.20691,18000000.0
2009-06-23 13:39:00,2.2068,2.20722,2.2068,2.20719,15000000.0
2009-06-23 13:40:00,2.20705,2.20705,2.20668,2.2068,29000000.0
2009-06-23 13:41:00,2.20701,2.20701,2.20602,2.20651,13000000.0
2009-06-23 13:42:00,2.20593,2.2063,2.20593,2.2063,8000000.0
2009-06-23 13:43:00,2.20625,2.20625,2.20589,2.20589,10000000.0
2009-06-23 13:44:00,2.20569,2.20573,2.20524,2.20524,26000000.0
2009-06-23 13:45:00,2.20549,2.2056,2.20516,2.20516,22000000.0
2009-06-23 13:46:00,2.20466,2.20502,2.20406,2.20406,19000000.0
2009-06-23 13:47:00,2.20388,2.20397,2.20365,2.20397,17000000.0
2009-06-23 13:48:00,2.20409,2.20409,2.20392,2.20397,22000000.0
2009-06-23 13:49:00,2.20425,2.20438,2.20396,2.20438,24000000.0
2009-06-23 13:50:00,2.20416,2.20416,2.20377,2.20406,15000000.0
2009-06-23 13:51:00,2.20379,2.20379,2.20352,2.20352,22000000.0
2009-06-23 13:52:00,2.20374,2.20385,2.20335,2.20335,32000000.0
2009-06-23 13:53:00,2.20405,2.20494,2.20405,2.20494,28000000.0
2009-06-23 13:54:00,2.2051,2.2051,2.20501,2.20509,31000000.0
2009-06-23 13:55:00,2.20485,2.20489,2.20476,2.20476,20000000.0
2009-06-23 13:56:00,2.2046,2.20495,2.2046,2.20474,24000000.0
2009-06-23 13:57:00,2.20485,2.20538,2.20485,2.20538,34000000.0
2009-06-23 13:58:00,2.20497,2.20498,2.20493,2.20498,16000000.0
2009-06-23 13:59:00,2.20527,2.20556,2.20527,2.20556,30000000.0
2009-06-23 14:00:00,2.20557,2.20557,2.20539,2.20551,39000000.0
2009-06-23 14:01:00,2.20566,2.20588,2.2055,2.20588,30000000.0
2009-06-23 14:02:00,2.20602,2.20647,2.20602,2.20632,19000000.0
2009-06-23 14:03:00,2.20592,2.20592,2.20501,2.20501,23000000.0
2009-06-23 14:04:00,2.20482,2.20488,2.20459,2.20459,33000000.0
2009-06-23 14:05:00,2.20445,2.20499,2.20445,2.20483,28000000.0
2009-06-23 14:06:00,2.205,2.20506,2.20493,2.20506,31000000.0
2009-06-23 14:07:00,2.20511,2.20529,2.20502,2.20529,31000000.0
2009-06-23 14:08:00,2.20529,2.20536,2.2051,2.20517,27000000.0
2009-06-23 14:09:00,2.2052,2.20525,2.20491,2.20491,27000000.0
2009-06-23 14:10:00,2.20517,2.20528,2.2051,2.20528,24000000.0
2009-06-23 14:11:00,2.20513,2.20513,2.20484,2.20494,21000000.0
2009-06-23 14:12:00,2.20495,2.20503,2.20446,2.20446,22000000.0
2009-06-23 14:13:00,2.20392,2.20413,2.20383,2.20413,13000000.0
2009-06-23 14:14:00,2.20412,2.20412,2.20374,2.20401,21000000.0
2009-06-23 14:15:00,2.20406,2.20406,2.20311,2.20331,25000000.0
2009-06-23 14:16:00,2.20364,2.20378,2.20348,2.20377,26000000.0
2009-06-23 14:17:00,2.204,2.204,2.2026,2.2026,32000000.0
2009-06-23 14:18:00,2.20278,2.20296,2.20278,2.20291,27000000.0
2009-06-23 14:19:00,2.20306,2.20351,2.20306,2.20345,35000000.0
2009-06-23 14:20:00,2.20328,2.20346,2.20321,2.20321,32000000.0
2009-06-23 14:21:00,2.20224,2.20227,2.20095,2.20112,39000000.0
2009-06-23 14:22:00,2.20104,2.20113,2.20059,2.20088,22000000.0
2009-06-23 14:23:00,2.20155,2.20163,2.20124,2.2015,40000000.0
2009-06-23 14:24:00,2.20092,2.20092,2.20011,2.2006,10000000.0
2009-06-23 14:25:00,2.20044,2.20103,2.20043,2.20103,35000000.0
2009-06-23 14:26:00,2.20089,2.20089,2.19934,2.19934,18000000.0
2009-06-23 14:27:00,2.19947,2.20043,2.19947,2.20005,28000000.0
2009-06-23 14:28:00,2.20029,2.20031,2.19995,2.20031,21000000.0
2009-06-23 14:29:00,2.20027,2.20042,2.1999,2.1999,16000000.0
2009-06-23 14:30:00,2.1997,2.1997,2.19937,2.19956,25000000.0
2009-06-23 14:31:00,2.20049,2.201,2.20049,2.201,26000000.0
2009-06-23 14:32:00,2.20084,2.20084,2.19966,2.19982,32000000.0
2009-06-23 14:33:00,2.19926,2.19949,2.19926,2.19944,20000000.0
2009-06-23 14:34:00,2.19952,2.19958,2.1992,2.19941,25000000.0
2009-06-23 14:35:00,2.19998,2.20125,2.19998,2.20073,23000000.0
2009-06-23 14:36:00,2.2011,2.20145,2.20079,2.20079,11000000.0
2009-06-23 14:37:00,2.20051,2.20112,2.20041,2.20041,41000000.0
2009-06-23 14:38:00,2.20016,2.20016,2.19982,2.19984,54000000.0
2009-06-23 14:39:00,2.19917,2.19954,2.19917,2.19945,36000000.0
2009-06-23 14:40:00,2.20011,2.20097,2.20011,2.20062,36000000.0
2009-06-23 14:41:00,2.20041,2.20043,2.20024,2.20043,41000000.0
2009-06-23 14:42:00,2.20036,2.20053,2.20022,2.20022,19000000.0
2009-06-23 14:43:00,2.20034,2.20102,2.20034,2.20086,20000000.0
2009-06-23 14:44:00,2.20093,2.20098,2.20077,2.20096,25000000.0
2009-06-23 14:45:00,2.20113,2.20119,2.20088,2.2011,33000000.0
2009-06-23 14:46:00,2.20113,2.20121,2.20061,2.20061,11000000.0
2009-06-23 14:47:00,2.20036,2.20036,2.1991,2.1991,7000000.0
2009-06-23 14:48:00,2.19896,2.19896,2.19819,2.19859,21000000.0
2009-06-23 14:49:00,2.19857,2.19943,2.19854,2.19943,32000000.0
2009-06-23 14:50:00,2.19948,2.19948,2.19847,2.19886,33000000.0
2009-06-23 14:51:00,2.19906,2.19926,2.19905,2.19906,37000000.0
2009-06-23 14:52:00,2.19903,2.19913,2.19894,2.19896,17000000.0
2009-06-23 14:53:00,2.19905,2.19905,2.19864,2.19864,22000000.0
2009-06-23 14:54:00,2.19839,2.19839,2.19802,2.19802,17000000.0
2009-06-23 14:55:00,2.19831,2.19881,2.19831,2.19874,7000000.0
2009-06-23 14:56:00,2.19829,2.19844,2.19813,2.19828,21000000.0
2009-06-23 14:57:00,2.1986,2.19875,2.19835,2.19875,12000000.0
2009-06-23 14:58:00,2.1991,2.1994,2.19888,2.19912,31000000.0
2009-06-23 14:59:00,2.19901,2.19979,2.19901,2.19979,20000000.0
2009-06-23 15:00:00,2.20038,2.20073,2.20025,2.20073,32000000.0
2009-06-23 15:01:00,2.2004,2.2004,2.1995,2.19959,14000000.0
2009-06-23 15:02:00,2.19969,2.2,2.19908,2.2,26000000.0
2009-06-23 15:03:00,2.19996,2.20069,2.19996,2.20029,30000000.0
2009-06-23 15:04:00,2.20004,2.20028,2.1995,2.19959,29000000.0
2009-06-23 15:05:00,2.19985,2.20029,2.19982,2.20029,28000000.0
2009-06-23 15:06:00,2.2002,2.20083,2.2002,2.20058,16000000.0
2009-06-23 15:07:00,2.20062,2.20077,2.19977,2.19977,26000000.0
2009-06-23 15:08:00,2.19981,2.20048,2.19981,2.20048,25000000.0
2009-06-23 15:09:00,2.20002,2.20002,2.19964,2.19964,34000000.0
2009-06-23 15:10:00,2.19913,2.19951,2.19884,2.19902,36000000.0
2009-06-23 15:11:00,2.19907,2.19952,2.19899,2.19936,27000000.0
2009-06-23 15:12:00,2.19942,2.19965,2.19924,2.19936,26000000.0
2009-06-23 15:13:00,2.19989,2.20104,2.19979,2.20104,41000000.0
2009-06-23 15:14:00,2.20114,2.20114,2.20073,2.20073,30000000.0
2009-06-23 15:15:00,2.2009,2.20222,2.2009,2.20195,21000000.0
2009-06-23 15:16:00,2.20262,2.20281,2.20241,2.20241,9000000.0
2009-06-23 15:17:00,2.2025,2.20258,2.20239,2.20239,26000000.0
2009-06-23 15:18:00,2.2021,2.2021,2.20171,2.20171,10000000.0
2009-06-23 15:19:00,2.20161,2.20161,2.20116,2.20124,16000000.0
2009-06-23 15:20:00,2.2016,2.2024,2.2016,2.2024,20000000.0
2009-06-23 15:21:00,2.20235,2.20235,2.20036,2.20036,12000000.0
2009-06-23 15:22:00,2.19971,2.19971,2.19933,2.19947,22000000.0
2009-06-23 15:23:00,2.19928,2.19935,2.19919,2.19935,36000000.0
2009-06-23 15:24:00,2.19926,2.19944,2.19887,2.19887,20000000.0
2009-06-23 15:25:00,2.19905,2.20002,2.19905,2.19986,14000000.0
2009-06-23 15:26:00,2.19969,2.1999,2.19959,2.19964,40000000.0
2009-06-23 15:27:00,2.19955,2.19998,2.19955,2.19998,32000000.0
2009-06-23 15:28:00,2.20014,2.20014,2.19983,2.19995,55000000.0
2009-06-23 15:29:00,2.20033,2.20166,2.19895,2.19895,47000000.0
2009-06-23 15:30:00,2.20006,2.20215,2.19999,2.2016,71000000.0
2009-06-23 15:31:00,2.20187,2.20187,2.20081,2.20081,58000000.0
2009-06-23 15:32:00,2.20108,2.20244,2.20108,2.20244,25000000.0
2009-06-23 15:33:00,2.2028,2.20311,2.20275,2.20311,32000000.0
2009-06-23 15:34:00,2.20267,2.20267,2.20153,2.20153,22000000.0
2009-06-23 15:35:00,2.20142,2.20142,2.19976,2.19976,30000000.0
2009-06-23 15:36:00,2.19916,2.19916,2.19836,2.19836,23000000.0
2009-06-23 15:37:00,2.19924,2.20122,2.19924,2.20122,24000000.0
2009-06-23 15:38:00,2.20077,2.20079,2.19979,2.20005,61000000.0
2009-06-23 15:39:00,2.20047,2.20115,2.20022,2.20115,40000000.0
2009-06-23 15:40:00,2.20129,2.20129,2.20018,2.2007,37000000.0
2009-06-23 15:41:00,2.20076,2.20202,2.20076,2.20202,43000000.0
2009-06-23 15:42:00,2.20205,2.20255,2.20205,2.20255,41000000.0
2009-06-23 15:43:00,2.20321,2.20321,2.20292,2.20315,30000000.0
2009-06-23 15:44:00,2.20256,2.20293,2.20256,2.20272,29000000.0
2009-06-23 15:45:00,2.20285,2.2032,2.20139,2.20139,36000000.0
2009-06-23 15:46:00,2.20106,2.20148,2.20093,2.20093,24000000.0
2009-06-23 15:47:00,2.2009,2.20127,2.20071,2.20127,31000000.0
2009-06-23 15:48:00,2.20179,2.20192,2.20169,2.20169,33000000.0
2009-06-23 15:49:00,2.20174,2.20174,2.20076,2.20076,25000000.0
2009-06-23 15:50:00,2.20056,2.20068,2.20034,2.20034,11000000.0
2009-06-23 15:51:00,2.20013,2.20028,2.19999,2.20018,37000000.0
2009-06-23 15:52:00,2.20056,2.20093,2.2005,2.20093,23000000.0
2009-06-23 15:53:00,2.20111,2.2014,2.2006,2.2006,15000000.0
2009-06-23 15:54:00,2.20063,2.20114,2.20063,2.20085,26000000.0
2009-06-23 15:55:00,2.20069,2.20212,2.20069,2.20207,33000000.0
2009-06-23 15:56:00,2.2023,2.2023,2.20178,2.20201,36000000.0
2009-06-23 15:57:00,2.20214,2.20249,2.20207,2.20241,34000000.0
2009-06-23 15:58:00,2.20257,2.20257,2.20231,2.20233,24000000.0
2009-06-23 15:59:00,2.20224,2.20274,2.20196,2.20274,23000000.0
2009-06-23 16:00:00,2.20319,2.20372,2.20276,2.20372,51000000.0
2009-06-23 16:01:00,2.20374,2.2038,2.20326,2.2037,31000000.0
2009-06-23 16:02:00,2.20363,2.20363,2.20322,2.20336,29000000.0
2009-06-23 16:03:00,2.20326,2.20326,2.20217,2.20237,51000000.0
2009-06-23 16:04:00,2.20289,2.20289,2.20212,2.20212,38000000.0
2009-06-23 16:05:00,2.20174,2.20252,2.20174,2.20252,37000000.0
2009-06-23 16:06:00,2.20327,2.20327,2.20232,2.20314,33000000.0
2009-06-23 16:07:00,2.20389,2.20436,2.20381,2.20436,37000000.0
2009-06-23 16:08:00,2.20376,2.20417,2.20351,2.20351,37000000.0
2009-06-23 16:09:00,2.20325,2.20332,2.20276,2.20295,44000000.0
2009-06-23 16:10:00,2.20271,2.20271,2.20222,2.20245,41000000.0
2009-06-23 16:11:00,2.20289,2.20481,2.20289,2.20481,27000000.0
2009-06-23 16:12:00,2.20499,2.20512,2.20462,2.2048,22000000.0
2009-06-23 16:13:00,2.20496,2.2055,2.20496,2.2055,38000000.0
2009-06-23 16:14:00,2.20566,2.20597,2.20549,2.20549,41000000.0
2009-06-23 16:15:00,2.20596,2.20626,2.20586,2.20624,42000000.0
2009-06-23 16:16:00,2.20645,2.20654,2.20631,2.20644,45000000.0
2009-06-23 16:17:00,2.20648,2.20648,2.20574,2.20574,22000000.0
2009-06-23 16:18:00,2.20569,2.20569,2.20461,2.20461,49000000.0
2009-06-23 16:19:00,2.20467,2.20478,2.20451,2.20469,27000000.0
2009-06-23 16:20:00,2.20536,2.20626,2.20536,2.20626,52000000.0
2009-06-23 16:21:00,2.2063,2.20673,2.2063,2.20645,37000000.0
2009-06-23 16:22:00,2.20661,2.20695,2.20661,2.20695,50000000.0
2009-06-23 16:23:00,2.20706,2.20707,2.20679,2.20679,48000000.0
2009-06-23 16:24:00,2.20673,2.2079,2.20673,2.2079,44000000.0
2009-06-23 16:25:00,2.20837,2.20841,2.20815,2.20841,28000000.0
2009-06-23 16:26:00,2.20853,2.20864,2.2083,2.20864,41000000.0
2009-06-23 16:27:00,2.20896,2.20896,2.20864,2.20864,46000000.0
2009-06-23 16:28:00,2.20875,2.20957,2.20875,2.20913,34000000.0
2009-06-23 16:29:00,2.2093,2.20932,2.2089,2.20918,24000000.0
2009-06-23 16:30:00,2.20912,2.20943,2.20902,2.20939,43000000.0
2009-06-23 16:31:00,2.20956,2.2101,2.20956,2.20958,36000000.0
2009-06-23 16:32:00,2.20932,2.20932,2.2089,2.20892,34000000.0
2009-06-23 16:33:00,2.20846,2.2087,2.20844,2.20858,41000000.0
2009-06-23 16:34:00,2.20856,2.20856,2.20804,2.20804,29000000.0
2009-06-23 16:35:00,2.20762,2.20797,2.20707,2.20795,53000000.0
2009-06-23 16:36:00,2.208,2.20864,2.208,2.20857,43000000.0
2009-06-23 16:37:00,2.20895,2.20973,2.20895,2.20973,56000000.0
2009-06-23 16:38:00,2.20974,2.21019,2.20974,2.21019,34000000.0
2009-06-23 16:39:00,2.20984,2.21009,2.20984,2.21009,43000000.0
2009-06-23 16:40:00,2.21033,2.21081,2.21033,2.21081,63000000.0
2009-06-23 16:41:00,2.21098,2.21238,2.21098,2.21238,44000000.0
2009-06-23 16:42:00,2.21172,2.21204,2.21172,2.21204,57000000.0
2009-06-23 16:43:00,2.21232,2.2128,2.21232,2.2128,20000000.0
2009-06-23 16:44:00,2.21268,2.21289,2.21221,2.21289,34000000.0
2009-06-23 16:45:00,2.21288,2.21288,2.21244,2.21244,41000000.0
2009-06-23 16:46:00,2.21237,2.21265,2.21227,2.21227,59000000.0
2009-06-23 16:47:00,2.21174,2.21209,2.21174,2.21209,55000000.0
2009-06-23 16:48:00,2.21217,2.21217,2.21142,2.21142,46000000.0
2009-06-23 16:49:00,2.21139,2.21178,2.21131,2.21178,35000000.0
2009-06-23 16:50:00,2.21169,2.21169,2.21128,2.21142,45000000.0
2009-06-23 16:51:00,2.21143,2.21143,2.21053,2.21054,30000000.0
2009-06-23 16:52:00,2.20925,2.20925,2.20901,2.2092,30000000.0
2009-06-23 16:53:00,2.20914,2.21126,2.20898,2.21126,19000000.0
2009-06-23 16:54:00,2.21043,2.21043,2.20875,2.20875,18000000.0
2009-06-23 16:55:00,2.20908,2.21002,2.20908,2.21002,40000000.0
2009-06-23 16:56:00,2.20999,2.21036,2.20989,2.21036,37000000.0
2009-06-23 16:57:00,2.21055,2.21055,2.20824,2.20824,17000000.0
2009-06-23 16:58:00,2.20761,2.20789,2.20722,2.20724,45000000.0
2009-06-23 16:59:00,2.2075,2.21001,2.2075,2.21001,39000000.0
2009-06-23 17:00:00,2.20985,2.2101,2.20934,2.2101,47000000.0
2009-06-23 17:01:00,2.21036,2.21039,2.2101,2.21039,26000000.0
2009-06-23 17:02:00,2.21085,2.21119,2.21052,2.21052,33000000.0
2009-06-23 17:03:00,2.21066,2.21129,2.21061,2.2108,33000000.0
2009-06-23 17:04:00,2.21103,2.21138,2.21103,2.21138,37000000.0
2009-06-23 17:05:00,2.2114,2.21206,2.2114,2.21206,35000000.0
2009-06-23 17:06:00,2.21191,2.21191,2.21153,2.21171,46000000.0
2009-06-23 17:07:00,2.21197,2.21265,2.21197,2.21222,33000000.0
2009-06-23 17:08:00,2.2124,2.21311,2.2124,2.21311,45000000.0
2009-06-23 17:09:00,2.21254,2.21254,2.21231,2.21249,47000000.0
2009-06-23 17:10:00,2.21283,2.213,2.21274,2.213,36000000.0
2009-06-23 17:11:00,2.21347,2.21437,2.21347,2.21435,44000000.0
2009-06-23 17:12:00,2.21435,2.21438,2.214,2.21438,23000000.0
2009-06-23 17:13:00,2.21409,2.21409,2.21348,2.21348,35000000.0
2009-06-23 17:14:00,2.2132,2.21382,2.2132,2.21382,27000000.0
2009-06-23 17:15:00,2.21335,2.21346,2.21215,2.21215,26000000.0
2009-06-23 17:16:00,2.21225,2.21263,2.21225,2.21227,27000000.0
2009-06-23 17:17:00,2.21216,2.21224,2.21199,2.21199,38000000.0
2009-06-23 17:18:00,2.21217,2.21223,2.21183,2.2119,29000000.0
2009-06-23 17:19:00,2.21108,2.21108,2.21064,2.21075,19000000.0
2009-06-23 17:20:00,2.21044,2.21044,2.20951,2.20951,29000000.0
2009-06-23 17:21:00,2.20877,2.20877,2.20794,2.2082,26000000.0
2009-06-23 17:22:00,2.20775,2.20791,2.20752,2.20752,30000000.0
2009-06-23 17:23:00,2.2076,2.20822,2.2076,2.20818,32000000.0
2009-06-23 17:24:00,2.20805,2.20822,2.20791,2.20791,23000000.0
2009-06-23 17:25:00,2.20846,2.20848,2.20792,2.20792,20000000.0
2009-06-23 17:26:00,2.2083,2.20859,2.2083,2.20856,18000000.0
2009-06-23 17:27:00,2.20859,2.20892,2.20859,2.20878,44000000.0
2009-06-23 17:28:00,2.20881,2.20931,2.20878,2.20931,39000000.0
2009-06-23 17:29:00,2.20909,2.20909,2.20783,2.20815,36000000.0
2009-06-23 17:30:00,2.20825,2.20836,2.20764,2.20764,61000000.0
2009-06-23 17:31:00,2.2081,2.2081,2.20744,2.20746,62000000.0
2009-06-23 17:32:00,2.20812,2.20847,2.20812,2.20847,54000000.0
2009-06-23 17:33:00,2.20827,2.20827,2.20726,2.20726,64000000.0
2009-06-23 17:34:00,2.20677,2.20677,2.20577,2.20577,60000000.0
2009-06-23 17:35:00,2.20575,2.20576,2.20548,2.20548,43000000.0
2009-06-23 17:36:00,2.20533,2.20567,2.20531,2.20567,58000000.0
2009-06-23 17:37:00,2.20569,2.20611,2.20546,2.20611,47000000.0
2009-06-23 17:38:00,2.20652,2.20652,2.20602,2.20643,44000000.0
2009-06-23 17:39:00,2.20628,2.20628,2.2059,2.2059,41000000.0
2009-06-23 17:40:00,2.20592,2.20592,2.20583,2.20586,59000000.0
2009-06-23 17:41:00,2.20592,2.20592,2.20542,2.20559,50000000.0
2009-06-23 17:42:00,2.20585,2.2067,2.20585,2.2067,37000000.0
2009-06-23 17:43:00,2.20686,2.20688,2.20656,2.20665,33000000.0
2009-06-23 17:44:00,2.2067,2.207,2.20669,2.20693,46000000.0
2009-06-23 17:45:00,2.20644,2.20669,2.20644,2.20645,49000000.0
2009-06-23 17:46:00,2.20648,2.20712,2.20645,2.20668,56000000.0
2009-06-23 17:47:00,2.20655,2.20712,2.20655,2.20662,65000000.0
2009-06-23 17:48:00,2.20675,2.20675,2.20609,2.20609,61000000.0
2009-06-23 17:49:00,2.20563,2.20563,2.20503,2.20503,72000000.0
2009-06-23 17:50:00,2.2043,2.20433,2.20407,2.20433,53000000.0
2009-06-23 17:51:00,2.20454,2.20463,2.20441,2.20441,54000000.0
2009-06-23 17:52:00,2.20419,2.20425,2.20367,2.20396,51000000.0
2009-06-23 17:53:00,2.20353,2.20361,2.20334,2.20345,42000000.0
2009-06-23 17:54:00,2.20345,2.20345,2.20317,2.20342,32000000.0
2009-06-23 17:55:00,2.20335,2.20348,2.20324,2.20348,32000000.0
2009-06-23 17:56:00,2.2034,2.20375,2.20339,2.20367,47000000.0
2009-06-23 17:57:00,2.20378,2.20378,2.20346,2.20346,34000000.0
2009-06-23 17:58:00,2.20351,2.20404,2.20346,2.20404,44000000.0
2009-06-23 17:59:00,2.2045,2.20496,2.2045,2.20495,39000000.0
2009-06-23 18:00:00,2.20478,2.20504,2.20475,2.20484,32000000.0
2009-06-23 18:01:00,2.2049,2.2049,2.20426,2.20426,52000000.0
2009-06-23 18:02:00,2.20483,2.20488,2.20391,2.20391,30000000.0
2009-06-23 18:03:00,2.20333,2.20359,2.20324,2.20351,38000000.0
2009-06-23 18:04:00,2.20302,2.20346,2.20302,2.20316,38000000.0
2009-06-23 18:05:00,2.20363,2.20363,2.20327,2.20356,36000000.0
2009-06-23 18:06:00,2.20354,2.20396,2.20276,2.20358,32000000.0
2009-06-23 18:07:00,2.20317,2.20327,2.20299,2.20299,38000000.0
2009-06-23 18:08:00,2.20308,2.20336,2.20308,2.20333,56000000.0
2009-06-23 18:09:00,2.20283,2.20284,2.20247,2.20284,34000000.0
2009-06-23 18:10:00,2.20279,2.20279,2.20239,2.20239,26000000.0
2009-06-23 18:11:00,2.20229,2.20261,2.20169,2.20189,34000000.0
2009-06-23 18:12:00,2.20216,2.20263,2.20213,2.20263,24000000.0
2009-06-23 18:13:00,2.2029,2.20338,2.2029,2.20331,30000000.0
2009-06-23 18:14:00,2.2044,2.2045,2.20373,2.2045,22000000.0
2009-06-23 18:15:00,2.20434,2.20509,2.20434,2.20509,21000000.0
2009-06-23 18:16:00,2.20514,2.20541,2.20485,2.20536,66000000.0
2009-06-23 18:17:00,2.20407,2.20483,2.20407,2.20466,60000000.0
2009-06-23 18:18:00,2.20453,2.20499,2.20423,2.20423,33000000.0
2009-06-23 18:19:00,2.2043,2.20457,2.2043,2.20437,46000000.0
2009-06-23 18:20:00,2.20404,2.20415,2.20266,2.20266,61000000.0
2009-06-23 18:21:00,2.20233,2.2026,2.20213,2.20213,37000000.0
2009-06-23 18:22:00,2.20205,2.2023,2.20205,2.20214,49000000.0
2009-06-23 18:23:00,2.20191,2.20275,2.20191,2.20256,34000000.0
2009-06-23 18:24:00,2.20224,2.20251,2.20199,2.20251,47000000.0
2009-06-23 18:25:00,2.20247,2.20329,2.20247,2.20279,31000000.0
2009-06-23 18:26:00,2.2042,2.20601,2.2042,2.20601,43000000.0
2009-06-23 18:27:00,2.20579,2.20592,2.20542,2.20542,35000000.0
2009-06-23 18:28:00,2.20568,2.20622,2.20568,2.20598,18000000.0
2009-06-23 18:29:00,2.20531,2.20556,2.2048,2.20485,24000000.0
2009-06-23 18:30:00,2.20547,2.20547,2.20529,2.20531,32000000.0
2009-06-23 18:31:00,2.20537,2.20553,2.20535,2.20541,46000000.0
2009-06-23 18:32:00,2.2057,2.20605,2.20497,2.20497,55000000.0
2009-06-23 18:33:00,2.2044,2.20567,2.2044,2.20561,29000000.0
2009-06-23 18:34:00,2.20594,2.20611,2.20552,2.20552,32000000.0
2009-06-23 18:35:00,2.20581,2.20647,2.20567,2.20647,47000000.0
2009-06-23 18:36:00,2.20655,2.20656,2.2059,2.2059,65000000.0
2009-06-23 18:37:00,2.20487,2.20487,2.20338,2.20366,63000000.0
2009-06-23 18:38:00,2.20293,2.20296,2.20278,2.20292,61000000.0
2009-06-23 18:39:00,2.20304,2.20317,2.20297,2.20297,37000000.0
2009-06-23 18:40:00,2.20249,2.20261,2.20224,2.20261,52000000.0
2009-06-23 18:41:00,2.20306,2.20366,2.20306,2.20339,68000000.0
2009-06-23 18:42:00,2.20321,2.20345,2.20256,2.20256,40000000.0
2009-06-23 18:43:00,2.20275,2.20275,2.20213,2.20213,39000000.0
2009-06-23 18:44:00,2.20226,2.20226,2.20176,2.20176,33000000.0
2009-06-23 18:45:00,2.20178,2.20209,2.20172,2.20209,57000000.0
2009-06-23 18:46:00,2.20217,2.20227,2.20192,2.202,61000000.0
2009-06-23 18:47:00,2.20195,2.20195,2.20161,2.20161,41000000.0
2009-06-23 18:48:00,2.20126,2.20126,2.2,2.2,26000000.0
2009-06-23 18:49:00,2.20058,2.20058,2.19984,2.2003,31000000.0
2009-06-23 18:50:00,2.20001,2.20058,2.20001,2.20025,37000000.0
2009-06-23 18:51:00,2.20057,2.20163,2.20004,2.20113,17000000.0
2009-06-23 18:52:00,2.19996,2.19996,2.19921,2.19921,33000000.0
2009-06-23 18:53:00,2.19875,2.199,2.19852,2.19852,31000000.0
2009-06-23 18:54:00,2.19923,2.20014,2.19876,2.19876,11000000.0
2009-06-23 18:55:00,2.19918,2.19981,2.19904,2.19981,22000000.0
2009-06-23 18:56:00,2.20057,2.20071,2.19974,2.19974,16000000.0
2009-06-23 18:57:00,2.20058,2.20059,2.2003,2.20036,15000000.0
2009-06-23 18:58:00,2.20041,2.20065,2.20035,2.20047,19000000.0
2009-06-23 18:59:00,2.2001,2.20018,2.199,2.19931,26000000.0
2009-06-23 19:00:00,2.19963,2.19963,2.19868,2.19917,12000000.0
2009-06-23 19:01:00,2.19869,2.19869,2.19796,2.19808,18000000.0
2009-06-23 19:02:00,2.19773,2.19808,2.19757,2.19757,23000000.0
2009-06-23 19:03:00,2.19806,2.19927,2.19806,2.19912,21000000.0
2009-06-23 19:04:00,2.19915,2.19988,2.19915,2.19946,55000000.0
2009-06-23 19:05:00,2.19947,2.19947,2.19827,2.19827,42000000.0
2009-06-23 19:06:00,2.1984,2.1984,2.19789,2.19811,63000000.0
2009-06-23 19:07:00,2.19809,2.19809,2.19718,2.19718,39000000.0
2009-06-23 19:08:00,2.19696,2.19696,2.19669,2.19675,32000000.0
2009-06-23 19:09:00,2.19656,2.19677,2.19634,2.19643,56000000.0
2009-06-23 19:10:00,2.19584,2.19669,2.19584,2.19669,27000000.0
2009-06-23 19:11:00,2.19646,2.19653,2.19625,2.19653,36000000.0
2009-06-23 19:12:00,2.19628,2.19639,2.19606,2.19606,25000000.0
2009-06-23 19:13:00,2.19624,2.19624,2.19598,2.19607,23000000.0
2009-06-23 19:14:00,2.19597,2.19609,2.1957,2.19609,37000000.0
2009-06-23 19:15:00,2.19579,2.19588,2.19538,2.19538,17000000.0
2009-06-23 19:16:00,2.19586,2.19591,2.19553,2.19591,23000000.0
2009-06-23 19:17:00,2.19595,2.19598,2.19573,2.19581,17000000.0
2009-06-23 19:18:00,2.19578,2.19582,2.1957,2.19574,30000000.0
2009-06-23 19:19:00,2.19528,2.19612,2.19528,2.19607,36000000.0
2009-06-23 19:20:00,2.19619,2.19619,2.19605,2.19605,23000000.0
2009-06-23 19:21:00,2.19596,2.19609,2.19556,2.19583,21000000.0
2009-06-23 19:22:00,2.19533,2.19558,2.19518,2.19518,25000000.0
2009-06-23 19:23:00,2.1951,2.19525,2.19485,2.19523,12000000.0
2009-06-23 19:24:00,2.1958,2.1965,2.1958,2.1965,39000000.0
2009-06-23 19:25:00,2.197,2.197,2.19651,2.19651,49000000.0
2009-06-23 19:26:00,2.19591,2.19608,2.19583,2.19606,48000000.0
2009-06-23 19:27:00,2.19606,2.19611,2.19587,2.19611,51000000.0
2009-06-23 19:28:00,2.1963,2.19698,2.19621,2.19698,40000000.0
2009-06-23 19:29:00,2.19752,2.19796,2.19752,2.19796,28000000.0
2009-06-23 19:30:00,2.19848,2.19867,2.19803,2.19837,32000000.0
2009-06-23 19:31:00,2.19841,2.19909,2.19841,2.199,28000000.0
2009-06-23 19:32:00,2.19943,2.19967,2.19934,2.19938,31000000.0
2009-06-23 19:33:00,2.19943,2.19967,2.19888,2.19967,14000000.0
2009-06-23 19:34:00,2.20028,2.20036,2.1995,2.1995,49000000.0
2009-06-23 19:35:00,2.19956,2.19992,2.19956,2.19986,28000000.0
2009-06-23 19:36:00,2.19941,2.19941,2.19906,2.19906,16000000.0
2009-06-23 19:37:00,2.19896,2.19906,2.19888,2.19896,26000000.0
2009-06-23 19:38:00,2.19907,2.19935,2.19907,2.19933,18000000.0
2009-06-23 19:39:00,2.1997,2.19989,2.19967,2.19989,13000000.0
2009-06-23 19:40:00,2.19959,2.19959,2.19841,2.19918,16000000.0
2009-06-23 19:41:00,2.19908,2.19944,2.19869,2.19944,17000000.0
2009-06-23 19:42:00,2.19945,2.19963,2.19945,2.19961,19000000.0
2009-06-23 19:43:00,2.19974,2.20027,2.19974,2.20027,21000000.0
2009-06-23 19:44:00,2.19973,2.19993,2.19895,2.19918,21000000.0
2009-06-23 19:45:00,2.19885,2.19925,2.19885,2.1992,33000000.0
2009-06-23 19:46:00,2.19929,2.19983,2.19929,2.19983,18000000.0
2009-06-23 19:47:00,2.20004,2.20004,2.19976,2.19976,22000000.0
2009-06-23 19:48:00,2.19965,2.19988,2.19919,2.19919,18000000.0
2009-06-23 19:49:00,2.19959,2.20051,2.19959,2.20051,27000000.0
2009-06-23 19:50:00,2.20072,2.2008,2.2006,2.2006,23000000.0
2009-06-23 19:51:00,2.20048,2.20069,2.20013,2.20025,25000000.0
2009-06-23 19:52:00,2.2001,2.20038,2.20006,2.20038,15000000.0
2009-06-23 19:53:00,2.19997,2.19999,2.19946,2.19999,21000000.0
2009-06-23 19:54:00,2.20057,2.20089,2.20057,2.20067,9000000.0
2009-06-23 19:55:00,2.20077,2.20101,2.20058,2.20101,30000000.0
2009-06-23 19:56:00,2.20126,2.20287,2.20126,2.20142,20000000.0
2009-06-23 19:57:00,2.2015,2.20178,2.20093,2.20093,12000000.0
2009-06-23 19:58:00,2.20055,2.20114,2.20055,2.20114,13000000.0
2009-06-23 19:59:00,2.20179,2.20232,2.20179,2.20232,31000000.0
2009-06-23 20:00:00,2.20241,2.20304,2.20241,2.20304,23000000.0
2009-06-23 20:01:00,2.20314,2.20325,2.20314,2.20325,13000000.0
2009-06-23 20:02:00,2.2031,2.2031,2.20252,2.20264,20000000.0
2009-06-23 20:03:00,2.20258,2.20258,2.20206,2.2021,18000000.0
2009-06-23 20:04:00,2.20196,2.20231,2.20183,2.20183,27000000.0
2009-06-23 20:05:00,2.20187,2.20245,2.2016,2.20219,23000000.0
2009-06-23 20:06:00,2.20184,2.20188,2.2017,2.20172,13000000.0
2009-06-23 20:07:00,2.20152,2.20152,2.20103,2.20103,29000000.0
2009-06-23 20:08:00,2.20088,2.20151,2.20088,2.2012,15000000.0
2009-06-23 20:09:00,2.20105,2.20128,2.20105,2.20113,17000000.0
2009-06-23 20:10:00,2.20098,2.2011,2.20084,2.20096,20000000.0
2009-06-23 20:11:00,2.20108,2.20131,2.20098,2.20098,10000000.0
2009-06-23 20:12:00,2.20009,2.20009,2.19989,2.20009,15000000.0
2009-06-23 20:13:00,2.19955,2.1997,2.19947,2.19955,17000000.0
2009-06-23 20:14:00,2.19963,2.20006,2.19963,2.20005,15000000.0
2009-06-23 20:15:00,2.20018,2.20042,2.20008,2.20042,10000000.0
2009-06-23 20:16:00,2.20028,2.20051,2.20016,2.20016,22000000.0
2009-06-23 20:17:00,2.19932,2.19932,2.19819,2.19819,17000000.0
2009-06-23 20:18:00,2.19819,2.19839,2.19819,2.19836,24000000.0
2009-06-23 20:19:00,2.19827,2.19827,2.19782,2.19782,9000000.0
2009-06-23 20:20:00,2.19802,2.19885,2.19802,2.19885,14000000.0
2009-06-23 20:21:00,2.19941,2.19976,2.19941,2.19976,7000000.0
2009-06-23 20:22:00,2.19986,2.19988,2.19934,2.19934,12000000.0
2009-06-23 20:23:00,2.1989,2.19925,2.1989,2.19909,6000000.0
2009-06-23 20:24:00,2.19881,2.19881,2.19829,2.19829,15000000.0
2009-06-23 20:25:00,2.19821,2.19821,2.19788,2.19809,16000000.0
2009-06-23 20:26:00,2.19801,2.1983,2.19801,2.19804,22000000.0
2009-06-23 20:27:00,2.19814,2.199,2.19814,2.199,11000000.0
2009-06-23 20:28:00,2.1986,2.19908,2.1986,2.19903,7000000.0
2009-06-23 20:29:00,2.19889,2.19929,2.19886,2.19886,20000000.0
2009-06-23 20:30:00,2.199,2.19905,2.19881,2.19881,27000000.0
2009-06-23 20:31:00,2.19895,2.19895,2.19867,2.19867,17000000.0
2009-06-23 20:32:00,2.19889,2.19896,2.19878,2.19893,20000000.0
2009-06-23 20:33:00,2.19888,2.19888,2.19857,2.19869,14000000.0
2009-06-23 20:34:00,2.19866,2.19874,2.19857,2.19863,28000000.0
2009-06-23 20:35:00,2.19845,2.19845,2.19801,2.19826,23000000.0
2009-06-23 20:36:00,2.19827,2.19868,2.19824,2.19868,11000000.0
2009-06-23 20:37:00,2.19857,2.19908,2.19847,2.19908,7000000.0
2009-06-23 20:38:00,2.20014,2.20065,2.20008,2.20047,10000000.0
2009-06-23 20:39:00,2.20061,2.20112,2.20061,2.2011,9000000.0
2009-06-23 20:40:00,2.20116,2.20125,2.20105,2.20125,7000000.0
2009-06-23 20:41:00,2.20126,2.20126,2.20075,2.20075,8000000.0
2009-06-23 20:42:00,2.20058,2.20062,2.20031,2.20031,15000000.0
2009-06-23 20:43:00,2.20053,2.20156,2.20053,2.20156,12000000.0
2009-06-23 20:44:00,2.20162,2.20165,2.20133,2.2016,7000000.0
2009-06-23 20:45:00,2.20151,2.20185,2.20146,2.20147,12000000.0
2009-06-23 20:46:00,2.20132,2.20145,2.20121,2.20136,9000000.0
2009-06-23 20:47:00,2.20131,2.20141,2.20128,2.2013,11000000.0
2009-06-23 20:48:00,2.20154,2.20167,2.20135,2.20135,11000000.0
2009-06-23 20:49:00,2.20124,2.20139,2.20124,2.20134,18000000.0
2009-06-23 20:50:00,2.20104,2.20104,2.20051,2.20051,8000000.0
2009-06-23 20:51:00,2.20039,2.20052,2.20029,2.20029,18000000.0
2009-06-23 20:52:00,2.20042,2.20043,2.19987,2.19987,15000000.0
2009-06-23 20:53:00,2.19975,2.19975,2.19952,2.19971,8000000.0
2009-06-23 20:54:00,2.19909,2.19909,2.19774,2.19774,10000000.0
2009-06-23 20:55:00,2.19741,2.19742,2.19722,2.19739,8000000.0
2009-06-23 20:56:00,2.19748,2.19748,2.19721,2.19721,8000000.0
2009-06-23 20:57:00,2.19744,2.19781,2.19744,2.19763,18000000.0
2009-06-23 20:58:00,2.19764,2.19791,2.19764,2.1978,14000000.0
2009-06-23 20:59:00,2.19773,2.1982,2.19757,2.1982,8000000.0
2009-06-23 21:00:00,2.19835,2.19861,2.19833,2.19859,11000000.0
2009-06-23 21:01:00,2.1985,2.1985,2.1982,2.19825,16000000.0
2009-06-23 21:02:00,2.19858,2.19941,2.19858,2.19941,18000000.0
2009-06-23 21:03:00,2.19962,2.20001,2.19962,2.2,13000000.0
2009-06-23 21:04:00,2.19984,2.20032,2.19984,2.20032,8000000.0
2009-06-23 21:05:00,2.20034,2.20034,2.19981,2.19981,11000000.0
2009-06-23 21:06:00,2.19968,2.19968,2.19946,2.19947,8000000.0
2009-06-23 21:07:00,2.19944,2.19955,2.19944,2.19954,7000000.0
2009-06-23 21:08:00,2.19957,2.19962,2.19942,2.19962,11000000.0
2009-06-23 21:09:00,2.19961,2.19961,2.19945,2.19945,9000000.0
2009-06-23 21:10:00,2.19966,2.20075,2.19966,2.20075,9000000.0
2009-06-23 21:11:00,2.20098,2.201,2.20048,2.20048,8000000.0
2009-06-23 21:12:00,2.20046,2.20082,2.19865,2.19897,8000000.0
2009-06-23 21:13:00,2.19919,2.19948,2.19919,2.1993,8000000.0
2009-06-23 21:14:00,2.19916,2.19916,2.19866,2.19866,8000000.0
2009-06-23 21:15:00,2.19882,2.19965,2.19882,2.19965,11000000.0
2009-06-23 21:16:00,2.19932,2.19977,2.19924,2.19977,9000000.0
2009-06-23 21:17:00,2.19947,2.19948,2.19932,2.19939,7000000.0
2009-06-23 21:18:00,2.19942,2.20007,2.19942,2.20007,7000000.0
2009-06-23 21:19:00,2.20003,2.2001,2.19935,2.19935,7000000.0
2009-06-23 21:20:00,2.19948,2.19991,2.19936,2.19991,12000000.0
2009-06-23 21:21:00,2.19989,2.19998,2.19974,2.19998,8000000.0
2009-06-23 21:22:00,2.20003,2.20014,2.2,2.2,7000000.0
2009-06-23 21:23:00,2.19976,2.2001,2.19969,2.2001,10000000.0
2009-06-23 21:24:00,2.20011,2.20011,2.19971,2.19971,8000000.0
2009-06-23 21:25:00,2.1997,2.1997,2.19927,2.19927,9000000.0
2009-06-23 21:26:00,2.19929,2.19938,2.19929,2.19934,17000000.0
2009-06-23 21:27:00,2.19945,2.1997,2.19937,2.1997,31000000.0
2009-06-23 21:28:00,2.1995,2.1995,2.19874,2.19874,20000000.0
2009-06-23 21:29:00,2.19865,2.19877,2.19864,2.19864,11000000.0
2009-06-23 21:30:00,2.19842,2.19857,2.19842,2.19844,9000000.0
2009-06-23 21:31:00,2.19812,2.19814,2.19808,2.19809,7000000.0
2009-06-23 21:32:00,2.19823,2.19848,2.19823,2.19848,8000000.0
2009-06-23 21:33:00,2.19824,2.19843,2.19814,2.19843,7000000.0
2009-06-23 21:34:00,2.19828,2.19838,2.19828,2.19838,10000000.0
2009-06-23 21:35:00,2.19828,2.19828,2.1981,2.19812,11000000.0
2009-06-23 21:36:00,2.19814,2.19828,2.19808,2.19813,11000000.0
2009-06-23 21:37:00,2.19819,2.19822,2.19809,2.19809,10000000.0
2009-06-23 21:38:00,2.19818,2.19818,2.19782,2.19784,26000000.0
2009-06-23 21:39:00,2.19758,2.1978,2.19758,2.1978,18000000.0
2009-06-23 21:40:00,2.19781,2.19805,2.19772,2.19801,12000000.0
2009-06-23 21:41:00,2.19796,2.19884,2.19796,2.19884,13000000.0
2009-06-23 21:42:00,2.19818,2.19849,2.19818,2.19849,7000000.0
2009-06-23 21:43:00,2.19878,2.19942,2.19878,2.1993,11000000.0
2009-06-23 21:44:00,2.19961,2.19961,2.19922,2.19922,18000000.0
2009-06-23 21:45:00,2.19912,2.19913,2.1988,2.1988,10000000.0
2009-06-23 21:46:00,2.19852,2.19861,2.19852,2.19861,15000000.0
2009-06-23 21:47:00,2.19861,2.19861,2.19847,2.19854,10000000.0
2009-06-23 21:48:00,2.1988,2.19884,2.19875,2.19883,7000000.0
2009-06-23 21:49:00,2.19903,2.19924,2.19898,2.19924,8000000.0
2009-06-23 21:50:00,2.19901,2.19901,2.19734,2.19734,10000000.0
2009-06-23 21:51:00,2.19625,2.19641,2.19623,2.19627,8000000.0
2009-06-23 21:52:00,2.1961,2.1961,2.19555,2.19555,10000000.0
2009-06-23 21:53:00,2.19548,2.19557,2.19536,2.19536,8000000.0
2009-06-23 21:54:00,2.19581,2.19672,2.19581,2.19672,9000000.0
2009-06-23 21:55:00,2.19643,2.19661,2.19629,2.19629,11000000.0
2009-06-23 21:56:00,2.19713,2.19716,2.19676,2.19676,22000000.0
2009-06-23 21:57:00,2.19679,2.19692,2.19679,2.19688,13000000.0
2009-06-23 21:58:00,2.19665,2.19704,2.19661,2.19688,16000000.0
2009-06-23 21:59:00,2.19731,2.19784,2.19731,2.19784,25000000.0
2009-06-23 22:00:00,2.19821,2.19821,2.19779,2.19779,12000000.0
2009-06-23 22:01:00,2.19784,2.19839,2.19784,2.19839,19000000.0
2009-06-23 22:02:00,2.19853,2.19856,2.19844,2.19844,11000000.0
2009-06-23 22:03:00,2.19844,2.19859,2.19844,2.19851,33000000.0
2009-06-23 22:04:00,2.19866,2.19891,2.19859,2.19885,11000000.0
2009-06-23 22:05:00,2.19936,2.1994,2.19885,2.19885,16000000.0
2009-06-23 22:06:00,2.19901,2.19923,2.19901,2.1991,8000000.0
2009-06-23 22:07:00,2.19911,2.19919,2.19911,2.19919,15000000.0
2009-06-23 22:08:00,2.19919,2.19919,2.19896,2.19908,30000000.0
2009-06-23 22:09:00,2.19913,2.19926,2.19913,2.19926,13000000.0
2009-06-23 22:10:00,2.19943,2.19955,2.19943,2.19955,8000000.0
2009-06-23 22:11:00,2.19962,2.20071,2.19962,2.20071,11000000.0
2009-06-23 22:12:00,2.20049,2.20082,2.20049,2.20082,15000000.0
2009-06-23 22:13:00,2.201,2.20104,2.201,2.20101,10000000.0
2009-06-23 22:14:00,2.20095,2.20103,2.20089,2.20089,13000000.0
2009-06-23 22:15:00,2.20055,2.20063,2.20049,2.2005,9000000.0
2009-06-23 22:16:00,2.20073,2.20073,2.20055,2.20067,8000000.0
2009-06-23 22:17:00,2.20068,2.20068,2.20058,2.20058,16000000.0
2009-06-23 22:18:00,2.20077,2.20077,2.20022,2.20029,9000000.0
2009-06-23 22:19:00,2.20048,2.20093,2.20048,2.20092,5000000.0
2009-06-23 22:20:00,2.20108,2.20109,2.20073,2.20092,7000000.0
2009-06-23 22:21:00,2.20069,2.20073,2.20065,2.20071,11000000.0
2009-06-23 22:22:00,2.20064,2.20064,2.20054,2.2006,11000000.0
2009-06-23 22:23:00,2.20064,2.2007,2.20062,2.20062,15000000.0
2009-06-23 22:24:00,2.20016,2.2002,2.20005,2.20005,10000000.0
2009-06-23 22:25:00,2.20046,2.20046,2.20035,2.20043,8000000.0
2009-06-23 22:26:00,2.20046,2.20058,2.20046,2.20054,8000000.0
2009-06-23 22:27:00,2.20087,2.20108,2.20087,2.20108,10000000.0
2009-06-23 22:28:00,2.20111,2.20124,2.20088,2.20088,10000000.0
2009-06-23 22:29:00,2.2011,2.20135,2.2011,2.20128,7000000.0
2009-06-23 22:30:00,2.20107,2.20107,2.20068,2.20068,11000000.0
2009-06-23 22:31:00,2.20058,2.20058,2.2004,2.20042,22000000.0
2009-06-23 22:32:00,2.20045,2.20053,2.20031,2.20053,7000000.0
2009-06-23 22:33:00,2.20061,2.20072,2.20036,2.20036,38000000.0
2009-06-23 22:34:00,2.20021,2.20059,2.20019,2.20059,47000000.0
2009-06-23 22:35:00,2.20055,2.20055,2.20032,2.20032,27000000.0
2009-06-23 22:36:00,2.2002,2.20031,2.2002,2.20031,26000000.0
2009-06-23 22:37:00,2.19904,2.19949,2.19904,2.19944,28000000.0
2009-06-23 22:38:00,2.19946,2.19968,2.19935,2.19935,15000000.0
2009-06-23 22:39:00,2.19915,2.19921,2.19913,2.19913,11000000.0
2009-06-23 22:40:00,2.19919,2.19927,2.19916,2.19923,9000000.0
2009-06-23 22:41:00,2.19918,2.19976,2.19918,2.19972,16000000.0
2009-06-23 22:42:00,2.19977,2.19977,2.1992,2.1992,9000000.0
2009-06-23 22:43:00,2.19915,2.19963,2.19915,2.19963,11000000.0
2009-06-23 22:44:00,2.19976,2.20018,2.19976,2.20007,8000000.0
2009-06-23 22:45:00,2.20012,2.20013,2.20003,2.20003,12000000.0
2009-06-23 22:46:00,2.19996,2.20006,2.1998,2.1998,9000000.0
2009-06-23 22:47:00,2.19977,2.19985,2.1995,2.19951,16000000.0
2009-06-23 22:48:00,2.19955,2.19987,2.19955,2.19975,11000000.0
2009-06-23 22:49:00,2.19973,2.19973,2.19952,2.19952,12000000.0
2009-06-23 22:50:00,2.19943,2.19957,2.19943,2.19957,16000000.0
2009-06-23 22:51:00,2.19955,2.19955,2.19929,2.19929,6000000.0
2009-06-23 22:52:00,2.19919,2.19943,2.19917,2.19943,10000000.0
2009-06-23 22:53:00,2.19952,2.19959,2.19951,2.19959,8000000.0
2009-06-23 22:54:00,2.19951,2.1996,2.19951,2.1996,13000000.0
2009-06-23 22:55:00,2.19961,2.19972,2.19961,2.19966,9000000.0
2009-06-23 22:56:00,2.19969,2.19973,2.19969,2.1997,8000000.0
2009-06-23 22:57:00,2.19964,2.1997,2.19931,2.19931,7000000.0
2009-06-23 22:58:00,2.19928,2.19937,2.19905,2.19905,7000000.0
2009-06-23 22:59:00,2.19905,2.19913,2.19903,2.19903,9000000.0
2009-06-23 23:00:00,2.19881,2.19889,2.19875,2.19889,12000000.0
2009-06-23 23:01:00,2.19901,2.19906,2.19881,2.19883,9000000.0
2009-06-23 23:02:00,2.19909,2.20094,2.19909,2.20094,8000000.0
2009-06-23 23:03:00,2.20096,2.20128,2.20074,2.20074,12000000.0
2009-06-23 23:04:00,2.2006,2.20086,2.2006,2.20086,11000000.0
2009-06-23 23:05:00,2.20101,2.20112,2.20091,2.20091,11000000.0
2009-06-23 23:06:00,2.20097,2.20124,2.20097,2.20124,8000000.0
2009-06-23 23:07:00,2.20135,2.20144,2.20131,2.20133,9000000.0
2009-06-23 23:08:00,2.20164,2.20164,2.20153,2.20154,15000000.0
2009-06-23 23:09:00,2.2015,2.20165,2.2015,2.20165,7000000.0
2009-06-23 23:10:00,2.2016,2.20163,2.20157,2.20163,6000000.0
2009-06-23 23:11:00,2.20185,2.20201,2.20185,2.20201,7000000.0
2009-06-23 23:12:00,2.20208,2.20208,2.20175,2.20178,8000000.0
2009-06-23 23:13:00,2.20141,2.20162,2.20131,2.20131,7000000.0
2009-06-23 23:14:00,2.20117,2.20165,2.20117,2.20165,9000000.0
2009-06-23 23:15:00,2.20162,2.20182,2.20158,2.20182,8000000.0
2009-06-23 23:16:00,2.20187,2.20187,2.20181,2.20181,9000000.0
2009-06-23 23:17:00,2.2016,2.2019,2.20144,2.20144,11000000.0
2009-06-23 23:18:00,2.20142,2.20174,2.20142,2.2017,9000000.0
2009-06-23 23:19:00,2.20188,2.20233,2.20186,2.20233,11000000.0
2009-06-23 23:20:00,2.20241,2.20252,2.20236,2.20236,5000000.0
2009-06-23 23:21:00,2.20241,2.2025,2.20232,2.20247,10000000.0
2009-06-23 23:22:00,2.2024,2.20267,2.2024,2.20259,7000000.0
2009-06-23 23:23:00,2.2023,2.2023,2.20154,2.20154,7000000.0
2009-06-23 23:24:00,2.20148,2.20167,2.20148,2.2016,9000000.0
2009-06-23 23:25:00,2.20195,2.20219,2.20192,2.20212,15000000.0
2009-06-23 23:26:00,2.20222,2.20244,2.20219,2.20243,10000000.0
2009-06-23 23:27:00,2.20304,2.20304,2.20259,2.20261,12000000.0
2009-06-23 23:28:00,2.20267,2.2027,2.20231,2.20231,5000000.0
2009-06-23 23:29:00,2.20223,2.20223,2.20215,2.20215,25000000.0
2009-06-23 23:30:00,2.20186,2.20186,2.20128,2.20128,16000000.0
2009-06-23 23:31:00,2.20115,2.20139,2.20115,2.20126,14000000.0
2009-06-23 23:32:00,2.20128,2.20128,2.20064,2.20073,9000000.0
2009-06-23 23:33:00,2.20105,2.20127,2.20103,2.20127,8000000.0
2009-06-23 23:34:00,2.20131,2.20131,2.20122,2.20125,9000000.0
2009-06-23 23:35:00,2.20135,2.20135,2.20125,2.20125,12000000.0
2009-06-23 23:36:00,2.20132,2.20154,2.20132,2.20152,9000000.0
2009-06-23 23:37:00,2.20111,2.20111,2.20026,2.20026,8000000.0
2009-06-23 23:38:00,2.20021,2.20051,2.20021,2.20035,7000000.0
2009-06-23 23:39:00,2.20031,2.20033,2.19979,2.19979,11000000.0
2009-06-23 23:40:00,2.1997,2.20004,2.19962,2.19981,21000000.0
2009-06-23 23:41:00,2.20002,2.20009,2.20001,2.20009,8000000.0
2009-06-23 23:42:00,2.20009,2.20009,2.19974,2.19979,19000000.0
2009-06-23 23:43:00,2.19965,2.19965,2.19944,2.19944,8000000.0
2009-06-23 23:44:00,2.20009,2.20015,2.19992,2.20006,8000000.0
2009-06-23 23:45:00,2.20072,2.20105,2.20072,2.20105,7000000.0
2009-06-23 23:46:00,2.20107,2.20118,2.20073,2.20073,8000000.0
2009-06-23 23:47:00,2.20137,2.20137,2.20077,2.201,9000000.0
2009-06-23 23:48:00,2.20125,2.20237,2.20125,2.20237,7000000.0
2009-06-23 23:49:00,2.2029,2.20316,2.2029,2.20307,9000000.0
2009-06-23 23:50:00,2.20277,2.20277,2.2025,2.2025,5000000.0
2009-06-23 23:51:00,2.20252,2.20268,2.20252,2.20268,10000000.0
2009-06-23 23:52:00,2.20331,2.20331,2.20257,2.20257,7000000.0
2009-06-23 23:53:00,2.20273,2.20291,2.20263,2.20279,11000000.0
2009-06-23 23:54:00,2.20283,2.20333,2.20283,2.20283,7000000.0
2009-06-23 23:55:00,2.20313,2.20313,2.20292,2.20295,9000000.0
2009-06-23 23:56:00,2.20275,2.2029,2.20261,2.2027,12000000.0
2009-06-23 23:57:00,2.20293,2.20308,2.2028,2.20303,25000000.0
2009-06-23 23:58:00,2.20284,2.20309,2.20284,2.20293,8000000.0
2009-06-23 23:59:00,2.20327,2.20368,2.20315,2.20358,18000000.0
2009-06-24 00:00:00,2.20329,2.20329,2.2032,2.20327,7000000.0
2009-06-24 00:01:00,2.20334,2.20348,2.2033,2.20345,8000000.0
2009-06-24 00:02:00,2.2033,2.2033,2.20279,2.20281,9000000.0
2009-06-24 00:03:00,2.20274,2.20278,2.20268,2.20268,12000000.0
2009-06-24 00:04:00,2.2029,2.20305,2.2029,2.20305,10000000.0
2009-06-24 00:05:00,2.20322,2.20348,2.20305,2.20348,9000000.0
2009-06-24 00:06:00,2.20314,2.20319,2.20306,2.20317,8000000.0
2009-06-24 00:07:00,2.20339,2.20373,2.20331,2.20373,9000000.0
2009-06-24 00:08:00,2.2036,2.20369,2.20359,2.20369,8000000.0
2009-06-24 00:09:00,2.20393,2.20404,2.20332,2.20348,7000000.0
2009-06-24 00:10:00,2.20294,2.20334,2.20294,2.20334,23000000.0
2009-06-24 00:11:00,2.20307,2.20307,2.20244,2.20254,10000000.0
2009-06-24 00:12:00,2.20202,2.20269,2.20167,2.20269,9000000.0
2009-06-24 00:13:00,2.20219,2.20274,2.20219,2.20267,8000000.0
2009-06-24 00:14:00,2.20253,2.20292,2.20253,2.20273,7000000.0
2009-06-24 00:15:00,2.20234,2.20243,2.20225,2.20225,9000000.0
2009-06-24 00:16:00,2.20305,2.20305,2.20228,2.20256,9000000.0
2009-06-24 00:17:00,2.20289,2.20289,2.20269,2.20277,7000000.0
2009-06-24 00:18:00,2.20269,2.20329,2.20265,2.20329,8000000.0
2009-06-24 00:19:00,2.20351,2.20388,2.20351,2.20367,10000000.0
2009-06-24 00:20:00,2.2034,2.2034,2.20289,2.20331,10000000.0
2009-06-24 00:21:00,2.20363,2.20377,2.2035,2.20377,8000000.0
2009-06-24 00:22:00,2.20331,2.20348,2.20326,2.20348,8000000.0
2009-06-24 00:23:00,2.20368,2.20368,2.20335,2.2034,8000000.0
2009-06-24 00:24:00,2.20305,2.20341,2.20305,2.20341,8000000.0
2009-06-24 00:25:00,2.20317,2.20317,2.20291,2.20296,11000000.0
2009-06-24 00:26:00,2.20321,2.20321,2.20287,2.20314,7000000.0
2009-06-24 00:27:00,2.2032,2.20445,2.2032,2.20445,10000000.0
2009-06-24 00:28:00,2.20465,2.20471,2.20458,2.20471,5000000.0
2009-06-24 00:29:00,2.20474,2.20528,2.20474,2.20489,10000000.0
2009-06-24 00:30:00,2.20483,2.20483,2.20443,2.20443,8000000.0
2009-06-24 00:31:00,2.20433,2.20433,2.20323,2.20323,7000000.0
2009-06-24 00:32:00,2.2033,2.20378,2.2033,2.20342,7000000.0
2009-06-24 00:33:00,2.20351,2.20432,2.20351,2.20432,9000000.0
2009-06-24 00:34:00,2.20445,2.20445,2.20416,2.20421,23000000.0
2009-06-24 00:35:00,2.20484,2.20518,2.20484,2.20517,7000000.0
2009-06-24 00:36:00,2.20512,2.20524,2.20488,2.20495,9000000.0
2009-06-24 00:37:00,2.20493,2.20515,2.20313,2.20515,8000000.0
2009-06-24 00:38:00,2.20513,2.20513,2.20486,2.20486,7000000.0
2009-06-24 00:39:00,2.20488,2.20515,2.20488,2.20515,7000000.0
2009-06-24 00:40:00,2.20497,2.20515,2.20491,2.20491,7000000.0
2009-06-24 00:41:00,2.20486,2.20503,2.20473,2.20501,6000000.0
2009-06-24 00:42:00,2.20518,2.20522,2.20504,2.20522,8000000.0
2009-06-24 00:43:00,2.20509,2.20528,2.20501,2.20528,5000000.0
2009-06-24 00:44:00,2.20532,2.20532,2.20468,2.20511,11000000.0
2009-06-24 00:45:00,2.20509,2.20587,2.20509,2.20553,16000000.0
2009-06-24 00:46:00,2.20551,2.20551,2.20504,2.20504,10000000.0
2009-06-24 00:47:00,2.20508,2.20512,2.20501,2.20505,7000000.0
2009-06-24 00:48:00,2.20505,2.20505,2.20482,2.205,8000000.0
2009-06-24 00:49:00,2.20478,2.20478,2.2045,2.2045,10000000.0
2009-06-24 00:50:00,2.2046,2.20484,2.20411,2.20411,10000000.0
2009-06-24 00:51:00,2.20326,2.20401,2.20298,2.20401,8000000.0
2009-06-24 00:52:00,2.20396,2.20424,2.20396,2.20413,5000000.0
2009-06-24 00:53:00,2.2046,2.20462,2.20415,2.20415,11000000.0
2009-06-24 00:54:00,2.20424,2.20467,2.20424,2.20459,10000000.0
2009-06-24 00:55:00,2.20431,2.20492,2.20431,2.20492,7000000.0
2009-06-24 00:56:00,2.20508,2.20513,2.20485,2.20488,11000000.0
2009-06-24 00:57:00,2.20471,2.20471,2.20405,2.20405,7000000.0
2009-06-24 00:58:00,2.20508,2.20552,2.20508,2.20552,10000000.0
2009-06-24 00:59:00,2.20564,2.20564,2.2052,2.20522,7000000.0
2009-06-24 01:00:00,2.20507,2.20507,2.20415,2.2044,19000000.0
2009-06-24 01:01:00,2.20418,2.20418,2.20364,2.20389,12000000.0
2009-06-24 01:02:00,2.20378,2.20423,2.20378,2.20408,8000000.0
2009-06-24 01:03:00,2.20385,2.20408,2.20374,2.20377,7000000.0
2009-06-24 01:04:00,2.20367,2.20409,2.20364,2.20409,8000000.0
2009-06-24 01:05:00,2.20407,2.20463,2.20407,2.20463,7000000.0
2009-06-24 01:06:00,2.20545,2.20564,2.20545,2.20552,8000000.0
2009-06-24 01:07:00,2.20472,2.20472,2.20381,2.20381,8000000.0
2009-06-24 01:08:00,2.20397,2.20412,2.20397,2.20408,5000000.0
2009-06-24 01:09:00,2.2039,2.20423,2.2039,2.20396,5000000.0
2009-06-24 01:10:00,2.2037,2.2051,2.20366,2.2051,10000000.0
2009-06-24 01:11:00,2.20525,2.20536,2.2052,2.20525,11000000.0
2009-06-24 01:12:00,2.20554,2.20583,2.20554,2.20563,8000000.0
2009-06-24 01:13:00,2.20556,2.20585,2.20556,2.20583,10000000.0
2009-06-24 01:14:00,2.20531,2.20558,2.20527,2.20558,10000000.0
2009-06-24 01:15:00,2.2057,2.20585,2.20558,2.20574,10000000.0
2009-06-24 01:16:00,2.20593,2.20648,2.20593,2.20648,8000000.0
2009-06-24 01:17:00,2.20652,2.20673,2.20652,2.20666,10000000.0
2009-06-24 01:18:00,2.20709,2.20709,2.20674,2.20674,8000000.0
2009-06-24 01:19:00,2.20677,2.20695,2.20609,2.20614,11000000.0
2009-06-24 01:20:00,2.20577,2.20577,2.20565,2.20567,13000000.0
2009-06-24 01:21:00,2.20568,2.20595,2.20568,2.20595,7000000.0
2009-06-24 01:22:00,2.20577,2.20586,2.20561,2.20561,7000000.0
2009-06-24 01:23:00,2.20501,2.20503,2.20467,2.20477,11000000.0
2009-06-24 01:24:00,2.20542,2.20568,2.20542,2.20568,7000000.0
2009-06-24 01:25:00,2.20574,2.20574,2.20551,2.20555,9000000.0
2009-06-24 01:26:00,2.20544,2.20567,2.20544,2.20562,14000000.0
2009-06-24 01:27:00,2.20584,2.20591,2.20583,2.20591,15000000.0
2009-06-24 01:28:00,2.20626,2.20653,2.20625,2.20625,9000000.0
2009-06-24 01:29:00,2.20655,2.20655,2.20632,2.20647,10000000.0
2009-06-24 01:30:00,2.20615,2.20615,2.20569,2.20572,5000000.0
2009-06-24 01:31:00,2.20654,2.20671,2.20654,2.2066,10000000.0
2009-06-24 01:32:00,2.20662,2.20689,2.20651,2.20689,18000000.0
2009-06-24 01:33:00,2.20694,2.20709,2.20688,2.20688,20000000.0
2009-06-24 01:34:00,2.20712,2.20712,2.20692,2.20711,16000000.0
2009-06-24 01:35:00,2.2071,2.2071,2.20689,2.20689,8000000.0
2009-06-24 01:36:00,2.20645,2.20645,2.20541,2.20591,9000000.0
2009-06-24 01:37:00,2.20602,2.20644,2.20601,2.20644,7000000.0
2009-06-24 01:38:00,2.20662,2.20662,2.20557,2.20588,12000000.0
2009-06-24 01:39:00,2.20601,2.20627,2.20549,2.20549,12000000.0
2009-06-24 01:40:00,2.20488,2.20488,2.20416,2.20416,7000000.0
2009-06-24 01:41:00,2.20432,2.20463,2.20432,2.20463,11000000.0
2009-06-24 01:42:00,2.20504,2.20515,2.20501,2.20501,7000000.0
2009-06-24 01:43:00,2.20482,2.20509,2.20482,2.20484,8000000.0
2009-06-24 01:44:00,2.20449,2.20449,2.20376,2.20376,7000000.0
2009-06-24 01:45:00,2.20359,2.20385,2.20359,2.2038,7000000.0
2009-06-24 01:46:00,2.20407,2.20437,2.20407,2.20416,7000000.0
2009-06-24 01:47:00,2.20404,2.20404,2.20206,2.20206,14000000.0
2009-06-24 01:48:00,2.20304,2.20344,2.20304,2.20337,7000000.0
2009-06-24 01:49:00,2.20301,2.20301,2.20283,2.20296,8000000.0
2009-06-24 01:50:00,2.20306,2.20306,2.20268,2.20273,10000000.0
2009-06-24 01:51:00,2.20259,2.20266,2.20224,2.20266,16000000.0
2009-06-24 01:52:00,2.20251,2.20253,2.20221,2.20221,13000000.0
2009-06-24 01:53:00,2.20227,2.20232,2.20197,2.20201,7000000.0
2009-06-24 01:54:00,2.2021,2.20247,2.20202,2.20233,9000000.0
2009-06-24 01:55:00,2.20241,2.20245,2.2023,2.2023,12000000.0
2009-06-24 01:56:00,2.20223,2.20223,2.2015,2.20155,17000000.0
2009-06-24 01:57:00,2.20159,2.20159,2.20066,2.20066,13000000.0
2009-06-24 01:58:00,2.20048,2.20105,2.20048,2.20105,10000000.0
2009-06-24 01:59:00,2.20127,2.20153,2.20126,2.20148,11000000.0
2009-06-24 02:00:00,2.20131,2.20131,2.2006,2.2006,7000000.0
2009-06-24 02:01:00,2.20042,2.20167,2.20042,2.20167,8000000.0
2009-06-24 02:02:00,2.20188,2.20199,2.20171,2.20183,9000000.0
2009-06-24 02:03:00,2.20217,2.20254,2.20051,2.20134,10000000.0
2009-06-24 02:04:00,2.20085,2.20134,2.20085,2.20134,9000000.0
2009-06-24 02:05:00,2.20136,2.20152,2.20135,2.20147,10000000.0
2009-06-24 02:06:00,2.20153,2.20228,2.20153,2.20228,8000000.0
2009-06-24 02:07:00,2.20216,2.20223,2.202,2.20202,8000000.0
2009-06-24 02:08:00,2.20152,2.20162,2.20091,2.20113,10000000.0
2009-06-24 02:09:00,2.20082,2.20116,2.20082,2.20095,7000000.0
2009-06-24 02:10:00,2.20066,2.20066,2.20022,2.20064,8000000.0
2009-06-24 02:11:00,2.20063,2.20082,2.20063,2.20075,8000000.0
2009-06-24 02:12:00,2.20158,2.20202,2.20158,2.20202,7000000.0
2009-06-24 02:13:00,2.20185,2.20205,2.20185,2.20204,7000000.0
2009-06-24 02:14:00,2.20146,2.20146,2.20108,2.20123,7000000.0
2009-06-24 02:15:00,2.20097,2.20166,2.20097,2.20166,8000000.0
2009-06-24 02:16:00,2.20206,2.20316,2.20196,2.20316,9000000.0
2009-06-24 02:17:00,2.20339,2.20367,2.20329,2.20329,9000000.0
2009-06-24 02:18:00,2.20276,2.20299,2.20265,2.20297,8000000.0
2009-06-24 02:19:00,2.20306,2.20306,2.20252,2.20274,11000000.0
2009-06-24 02:20:00,2.20281,2.20331,2.20281,2.20331,9000000.0
2009-06-24 02:21:00,2.20335,2.20335,2.20299,2.20306,7000000.0
2009-06-24 02:22:00,2.20299,2.20299,2.20285,2.20291,8000000.0
2009-06-24 02:23:00,2.20327,2.20353,2.2031,2.20313,6000000.0
2009-06-24 02:24:00,2.20295,2.20324,2.20291,2.20322,8000000.0
2009-06-24 02:25:00,2.2035,2.20367,2.2035,2.2036,11000000.0
2009-06-24 02:26:00,2.20377,2.20387,2.20267,2.20267,7000000.0
2009-06-24 02:27:00,2.20278,2.20285,2.20264,2.20269,9000000.0
2009-06-24 02:28:00,2.20295,2.20314,2.2028,2.20284,10000000.0
2009-06-24 02:29:00,2.2027,2.203,2.20267,2.203,7000000.0
2009-06-24 02:30:00,2.20304,2.20304,2.20279,2.20287,10000000.0
2009-06-24 02:31:00,2.20319,2.20335,2.20301,2.20332,8000000.0
2009-06-24 02:32:00,2.20268,2.20275,2.20251,2.20275,7000000.0
2009-06-24 02:33:00,2.20251,2.20294,2.20251,2.20291,8000000.0
2009-06-24 02:34:00,2.20323,2.20332,2.20268,2.2027,7000000.0
2009-06-24 02:35:00,2.20291,2.20291,2.20257,2.20278,11000000.0
2009-06-24 02:36:00,2.20262,2.20262,2.20141,2.20141,7000000.0
2009-06-24 02:37:00,2.20115,2.20139,2.20094,2.20138,7000000.0
2009-06-24 02:38:00,2.20222,2.20249,2.20222,2.20241,7000000.0
2009-06-24 02:39:00,2.20255,2.20264,2.20254,2.20254,8000000.0
2009-06-24 02:40:00,2.20232,2.20232,2.20196,2.20215,7000000.0
2009-06-24 02:41:00,2.20279,2.20319,2.20279,2.20294,8000000.0
2009-06-24 02:42:00,2.20315,2.20318,2.20307,2.20307,8000000.0
2009-06-24 02:43:00,2.20294,2.20415,2.20294,2.20415,9000000.0
2009-06-24 02:44:00,2.20359,2.20359,2.20311,2.20352,7000000.0
2009-06-24 02:45:00,2.20273,2.20318,2.20253,2.20318,8000000.0
2009-06-24 02:46:00,2.20326,2.20327,2.20317,2.2032,7000000.0
2009-06-24 02:47:00,2.20313,2.20323,2.20307,2.20316,11000000.0
2009-06-24 02:48:00,2.20308,2.20372,2.20308,2.20372,11000000.0
2009-06-24 02:49:00,2.20364,2.20366,2.20347,2.20359,11000000.0
2009-06-24 02:50:00,2.20344,2.20395,2.20344,2.20394,7000000.0
2009-06-24 02:51:00,2.20389,2.20389,2.20281,2.20281,8000000.0
2009-06-24 02:52:00,2.20235,2.2028,2.20228,2.2028,7000000.0
2009-06-24 02:53:00,2.20299,2.20337,2.20299,2.20337,8000000.0
2009-06-24 02:54:00,2.20307,2.20357,2.20307,2.20354,7000000.0
2009-06-24 02:55:00,2.20382,2.20382,2.20345,2.20364,8000000.0
2009-06-24 02:56:00,2.20389,2.20391,2.20373,2.20375,10000000.0
2009-06-24 02:57:00,2.2031,2.20371,2.203,2.20371,8000000.0
2009-06-24 02:58:00,2.20331,2.20334,2.20306,2.20309,7000000.0
2009-06-24 02:59:00,2.2027,2.20323,2.20257,2.20323,9000000.0
2009-06-24 03:00:00,2.20299,2.20299,2.20259,2.20259,7000000.0
2009-06-24 03:01:00,2.20261,2.20261,2.20209,2.2022,8000000.0
2009-06-24 03:02:00,2.2025,2.20276,2.2025,2.20273,10000000.0
2009-06-24 03:03:00,2.20269,2.20284,2.20256,2.20284,7000000.0
2009-06-24 03:04:00,2.20335,2.20335,2.20309,2.20309,7000000.0
2009-06-24 03:05:00,2.20321,2.20336,2.20303,2.20327,8000000.0
2009-06-24 03:06:00,2.20355,2.20376,2.20355,2.20369,10000000.0
2009-06-24 03:07:00,2.20376,2.20377,2.2036,2.20371,8000000.0
2009-06-24 03:08:00,2.20379,2.20402,2.20379,2.20382,7000000.0
2009-06-24 03:09:00,2.20413,2.20413,2.20409,2.20411,8000000.0
2009-06-24 03:10:00,2.20405,2.20416,2.20393,2.20411,10000000.0
2009-06-24 03:11:00,2.2042,2.2042,2.20397,2.20418,10000000.0
2009-06-24 03:12:00,2.20421,2.20433,2.20421,2.20424,7000000.0
2009-06-24 03:13:00,2.20423,2.20432,2.2042,2.2042,11000000.0
2009-06-24 03:14:00,2.20411,2.20423,2.20411,2.20414,8000000.0
2009-06-24 03:15:00,2.20382,2.20382,2.20365,2.20375,5000000.0
2009-06-24 03:16:00,2.20312,2.20351,2.20312,2.2032,8000000.0
2009-06-24 03:17:00,2.20394,2.20394,2.20324,2.20324,11000000.0
2009-06-24 03:18:00,2.20337,2.20349,2.20326,2.20331,10000000.0
2009-06-24 03:19:00,2.20383,2.20395,2.20354,2.20354,7000000.0
2009-06-24 03:20:00,2.20411,2.20419,2.20399,2.20413,10000000.0
2009-06-24 03:21:00,2.20411,2.20422,2.20379,2.20417,7000000.0
2009-06-24 03:22:00,2.20423,2.20458,2.20423,2.20456,8000000.0
2009-06-24 03:23:00,2.20378,2.20378,2.20351,2.20362,7000000.0
2009-06-24 03:24:00,2.20361,2.20361,2.20348,2.20358,10000000.0
2009-06-24 03:25:00,2.20393,2.20427,2.20393,2.20427,8000000.0
2009-06-24 03:26:00,2.20412,2.20424,2.20411,2.20412,7000000.0
2009-06-24 03:27:00,2.20416,2.20443,2.20416,2.20443,5000000.0
2009-06-24 03:28:00,2.20388,2.20463,2.20388,2.20463,8000000.0
2009-06-24 03:29:00,2.20407,2.20438,2.20389,2.20438,11000000.0
2009-06-24 03:30:00,2.20447,2.2047,2.20447,2.2045,8000000.0
2009-06-24 03:31:00,2.20442,2.20481,2.20442,2.20481,9000000.0
2009-06-24 03:32:00,2.20461,2.20461,2.20386,2.20386,9000000.0
2009-06-24 03:33:00,2.20425,2.20467,2.20425,2.20452,7000000.0
2009-06-24 03:34:00,2.2042,2.20457,2.20417,2.20417,9000000.0
2009-06-24 03:35:00,2.20439,2.20439,2.20405,2.20414,10000000.0
2009-06-24 03:36:00,2.20403,2.20403,2.20366,2.20379,8000000.0
2009-06-24 03:37:00,2.20369,2.20383,2.20362,2.20383,9000000.0
2009-06-24 03:38:00,2.20388,2.20403,2.20388,2.20403,7000000.0
2009-06-24 03:39:00,2.20399,2.20417,2.20377,2.20377,8000000.0
2009-06-24 03:40:00,2.20366,2.20371,2.20341,2.20371,11000000.0
2009-06-24 03:41:00,2.20357,2.20357,2.20305,2.20335,10000000.0
2009-06-24 03:42:00,2.20318,2.20335,2.20318,2.20333,5000000.0
2009-06-24 03:43:00,2.20339,2.20348,2.2033,2.20333,7000000.0
2009-06-24 03:44:00,2.20317,2.20325,2.20312,2.20313,8000000.0
2009-06-24 03:45:00,2.20325,2.20353,2.20312,2.20353,8000000.0
2009-06-24 03:46:00,2.20366,2.20366,2.20343,2.20363,8000000.0
2009-06-24 03:47:00,2.20369,2.20371,2.20345,2.20345,7000000.0
2009-06-24 03:48:00,2.20351,2.20352,2.20309,2.20309,11000000.0
2009-06-24 03:49:00,2.20306,2.20324,2.20301,2.20324,8000000.0
2009-06-24 03:50:00,2.20291,2.2036,2.20291,2.2036,7000000.0
2009-06-24 03:51:00,2.2035,2.2035,2.20277,2.20277,6000000.0
2009-06-24 03:52:00,2.20289,2.20309,2.20289,2.2029,8000000.0
2009-06-24 03:53:00,2.20339,2.20339,2.20277,2.20277,10000000.0
2009-06-24 03:54:00,2.2029,2.20297,2.20262,2.20264,11000000.0
2009-06-24 03:55:00,2.2026,2.20301,2.20257,2.20301,7000000.0
2009-06-24 03:56:00,2.20289,2.20353,2.20289,2.20353,10000000.0
2009-06-24 03:57:00,2.2034,2.204,2.2034,2.204,8000000.0
2009-06-24 03:58:00,2.20367,2.20379,2.2035,2.2035,8000000.0
2009-06-24 03:59:00,2.20317,2.20324,2.2025,2.2025,7000000.0
2009-06-24 04:00:00,2.20244,2.20349,2.20244,2.20349,9000000.0
2009-06-24 04:01:00,2.20356,2.20356,2.20345,2.20352,7000000.0
2009-06-24 04:02:00,2.20344,2.20371,2.20336,2.20371,8000000.0
2009-06-24 04:03:00,2.2038,2.2038,2.20262,2.20262,8000000.0
2009-06-24 04:04:00,2.20213,2.20275,2.20213,2.2027,10000000.0
2009-06-24 04:05:00,2.20288,2.20365,2.2015,2.2015,9000000.0
2009-06-24 04:06:00,2.20295,2.20295,2.20261,2.20276,8000000.0
2009-06-24 04:07:00,2.20243,2.20277,2.20243,2.20272,11000000.0
2009-06-24 04:08:00,2.20341,2.20344,2.2032,2.20344,7000000.0
2009-06-24 04:09:00,2.20361,2.20368,2.20307,2.20307,8000000.0
2009-06-24 04:10:00,2.20355,2.20355,2.20326,2.20339,10000000.0
2009-06-24 04:11:00,2.20398,2.20452,2.20398,2.2044,7000000.0
2009-06-24 04:12:00,2.20455,2.20455,2.20377,2.20396,8000000.0
2009-06-24 04:13:00,2.20377,2.20399,2.20377,2.20385,8000000.0
2009-06-24 04:14:00,2.2041,2.2041,2.20397,2.20397,7000000.0
2009-06-24 04:15:00,2.20408,2.20421,2.204,2.2042,7000000.0
2009-06-24 04:16:00,2.20451,2.20451,2.20416,2.20429,7000000.0
2009-06-24 04:17:00,2.20451,2.20471,2.20426,2.20435,8000000.0
2009-06-24 04:18:00,2.20395,2.20395,2.20277,2.20292,11000000.0
2009-06-24 04:19:00,2.20266,2.20342,2.20263,2.20342,7000000.0
2009-06-24 04:20:00,2.20349,2.20381,2.20342,2.20359,10000000.0
2009-06-24 04:21:00,2.2033,2.2033,2.20315,2.20315,8000000.0
2009-06-24 04:22:00,2.20337,2.20337,2.20314,2.20314,5000000.0
2009-06-24 04:23:00,2.20314,2.20317,2.20305,2.20316,7000000.0
2009-06-24 04:24:00,2.2031,2.20334,2.20296,2.20325,9000000.0
2009-06-24 04:25:00,2.20291,2.20291,2.20216,2.20216,11000000.0
2009-06-24 04:26:00,2.20207,2.20255,2.20201,2.20254,7000000.0
2009-06-24 04:27:00,2.20281,2.20281,2.20209,2.2022,8000000.0
2009-06-24 04:28:00,2.20198,2.20212,2.20198,2.20212,7000000.0
2009-06-24 04:29:00,2.20211,2.20211,2.20169,2.20171,8000000.0
2009-06-24 04:30:00,2.20199,2.20217,2.20174,2.20217,9000000.0
2009-06-24 04:31:00,2.20208,2.20226,2.20208,2.20226,10000000.0
2009-06-24 04:32:00,2.20203,2.20203,2.20182,2.20182,8000000.0
2009-06-24 04:33:00,2.20203,2.20246,2.20203,2.20209,8000000.0
2009-06-24 04:34:00,2.20205,2.20205,2.20194,2.202,7000000.0
2009-06-24 04:35:00,2.20245,2.20245,2.20163,2.20165,7000000.0
2009-06-24 04:36:00,2.20225,2.2029,2.20225,2.20286,8000000.0
2009-06-24 04:37:00,2.20287,2.20287,2.20267,2.20267,5000000.0
2009-06-24 04:38:00,2.20275,2.20293,2.20256,2.20293,9000000.0
2009-06-24 04:39:00,2.20316,2.20355,2.20316,2.2034,9000000.0
2009-06-24 04:40:00,2.20328,2.2037,2.20328,2.20361,7000000.0
2009-06-24 04:41:00,2.20337,2.20342,2.20325,2.20327,8000000.0
2009-06-24 04:42:00,2.20337,2.20339,2.20275,2.20275,7000000.0
2009-06-24 04:43:00,2.2022,2.20235,2.2019,2.20217,11000000.0
2009-06-24 04:44:00,2.20209,2.2025,2.20197,2.2025,5000000.0
2009-06-24 04:45:00,2.20287,2.20311,2.2026,2.2026,11000000.0
2009-06-24 04:46:00,2.20255,2.20282,2.20255,2.20268,7000000.0
2009-06-24 04:47:00,2.20248,2.20248,2.20235,2.20235,6000000.0
2009-06-24 04:48:00,2.20248,2.20248,2.20223,2.20223,7000000.0
2009-06-24 04:49:00,2.20238,2.20238,2.20208,2.20237,11000000.0
2009-06-24 04:50:00,2.20249,2.20275,2.20249,2.20271,9000000.0
2009-06-24 04:51:00,2.20277,2.2031,2.20277,2.20306,7000000.0
2009-06-24 04:52:00,2.20292,2.20304,2.20286,2.20294,5000000.0
2009-06-24 04:53:00,2.20282,2.20282,2.20228,2.20228,9000000.0
2009-06-24 04:54:00,2.20299,2.20299,2.20277,2.20294,8000000.0
2009-06-24 04:55:00,2.20271,2.20311,2.20271,2.20311,8000000.0
2009-06-24 04:56:00,2.20285,2.20285,2.20131,2.20152,10000000.0
2009-06-24 04:57:00,2.20152,2.20196,2.20152,2.20158,8000000.0
2009-06-24 04:58:00,2.20179,2.20244,2.20152,2.20244,8000000.0
2009-06-24 04:59:00,2.20261,2.20261,2.20184,2.20184,8000000.0
2009-06-24 05:00:00,2.20184,2.20266,2.20184,2.20238,7000000.0
2009-06-24 05:01:00,2.20207,2.20207,2.20188,2.20188,6000000.0
2009-06-24 05:02:00,2.20186,2.2022,2.20186,2.20209,7000000.0
2009-06-24 05:03:00,2.20228,2.20268,2.20228,2.20254,7000000.0
2009-06-24 05:04:00,2.20245,2.20268,2.20243,2.20252,7000000.0
2009-06-24 05:05:00,2.20193,2.20193,2.20159,2.20159,5000000.0
2009-06-24 05:06:00,2.20137,2.2018,2.20137,2.20148,8000000.0
2009-06-24 05:07:00,2.20143,2.20148,2.20126,2.20137,8000000.0
2009-06-24 05:08:00,2.20139,2.2015,2.2012,2.2012,10000000.0
2009-06-24 05:09:00,2.2013,2.20147,2.20126,2.20137,7000000.0
2009-06-24 05:10:00,2.20151,2.20196,2.20151,2.20189,7000000.0
2009-06-24 05:11:00,2.2019,2.20247,2.2019,2.20247,8000000.0
2009-06-24 05:12:00,2.20175,2.20238,2.20117,2.20117,11000000.0
2009-06-24 05:13:00,2.20208,2.20247,2.20201,2.20241,8000000.0
2009-06-24 05:14:00,2.20204,2.20204,2.20163,2.20163,7000000.0
2009-06-24 05:15:00,2.20185,2.20231,2.20185,2.20225,7000000.0
2009-06-24 05:16:00,2.20218,2.20218,2.20135,2.20135,7000000.0
2009-06-24 05:17:00,2.20092,2.20099,2.20076,2.20076,7000000.0
2009-06-24 05:18:00,2.20066,2.20168,2.20062,2.20168,8000000.0
2009-06-24 05:19:00,2.20214,2.2025,2.20214,2.2025,7000000.0
2009-06-24 05:20:00,2.20229,2.20229,2.20202,2.20202,9000000.0
2009-06-24 05:21:00,2.20199,2.20208,2.20179,2.20208,8000000.0
2009-06-24 05:22:00,2.20197,2.20219,2.20197,2.20201,7000000.0
2009-06-24 05:23:00,2.2021,2.20226,2.2021,2.20214,10000000.0
2009-06-24 05:24:00,2.20222,2.20234,2.20213,2.20234,8000000.0
2009-06-24 05:25:00,2.20219,2.20219,2.20138,2.20138,7000000.0
2009-06-24 05:26:00,2.20116,2.20116,2.20063,2.20063,7000000.0
2009-06-24 05:27:00,2.20062,2.2015,2.20062,2.2015,8000000.0
2009-06-24 05:28:00,2.20264,2.20297,2.20264,2.20275,9000000.0
2009-06-24 05:29:00,2.20265,2.20269,2.20253,2.20269,7000000.0
2009-06-24 05:30:00,2.20252,2.20252,2.20182,2.20182,10000000.0
2009-06-24 05:31:00,2.20188,2.20209,2.20177,2.20209,8000000.0
2009-06-24 05:32:00,2.2025,2.2025,2.20189,2.20212,8000000.0
2009-06-24 05:33:00,2.2022,2.20241,2.20176,2.20176,9000000.0
2009-06-24 05:34:00,2.20168,2.20175,2.20145,2.20172,8000000.0
2009-06-24 05:35:00,2.20128,2.20128,2.20062,2.20062,7000000.0
2009-06-24 05:36:00,2.20117,2.20141,2.20117,2.20124,5000000.0
2009-06-24 05:37:00,2.20092,2.2011,2.20084,2.20097,7000000.0
2009-06-24 05:38:00,2.20137,2.20149,2.20133,2.20133,9000000.0
2009-06-24 05:39:00,2.20137,2.20141,2.20122,2.20141,7000000.0
2009-06-24 05:40:00,2.20149,2.20171,2.20145,2.20171,7000000.0
2009-06-24 05:41:00,2.20167,2.20178,2.20162,2.20168,8000000.0
2009-06-24 05:42:00,2.20179,2.20186,2.20165,2.20165,7000000.0
2009-06-24 05:43:00,2.20139,2.20139,2.20054,2.20054,9000000.0
2009-06-24 05:44:00,2.20062,2.20062,2.19854,2.20027,8000000.0
2009-06-24 05:45:00,2.20007,2.20016,2.19981,2.19996,11000000.0
2009-06-24 05:46:00,2.20023,2.20057,2.20023,2.20057,7000000.0
2009-06-24 05:47:00,2.20056,2.2009,2.20039,2.20039,8000000.0
2009-06-24 05:48:00,2.20001,2.20001,2.1991,2.1994,9000000.0
2009-06-24 05:49:00,2.19923,2.19946,2.19919,2.19919,8000000.0
2009-06-24 05:50:00,2.19932,2.20005,2.19914,2.20005,9000000.0
2009-06-24 05:51:00,2.20013,2.20031,2.20013,2.20028,8000000.0
2009-06-24 05:52:00,2.20031,2.20058,2.20028,2.20058,8000000.0
2009-06-24 05:53:00,2.20035,2.20035,2.19927,2.19927,7000000.0
2009-06-24 05:54:00,2.19842,2.19884,2.19842,2.19853,10000000.0
2009-06-24 05:55:00,2.19842,2.19857,2.19838,2.19838,5000000.0
2009-06-24 05:56:00,2.19818,2.19831,2.19802,2.19802,11000000.0
2009-06-24 05:57:00,2.19786,2.19844,2.19786,2.19844,8000000.0
2009-06-24 05:58:00,2.19896,2.19896,2.19846,2.19872,9000000.0
2009-06-24 05:59:00,2.19862,2.19868,2.19832,2.19832,11000000.0
2009-06-24 06:00:00,2.19829,2.20032,2.19829,2.20032,8000000.0
2009-06-24 06:01:00,2.20014,2.20057,2.20014,2.20033,7000000.0
2009-06-24 06:02:00,2.2005,2.20079,2.2005,2.20079,7000000.0
2009-06-24 06:03:00,2.20055,2.20058,2.2003,2.20058,8000000.0
2009-06-24 06:04:00,2.20072,2.20125,2.20072,2.20125,7000000.0
2009-06-24 06:05:00,2.20135,2.20135,2.2011,2.20131,7000000.0
2009-06-24 06:06:00,2.20105,2.20105,2.20026,2.20026,7000000.0
2009-06-24 06:07:00,2.19995,2.20006,2.19922,2.19922,7000000.0
2009-06-24 06:08:00,2.19913,2.1993,2.19913,2.19918,7000000.0
2009-06-24 06:09:00,2.19916,2.19944,2.19916,2.19935,8000000.0
2009-06-24 06:10:00,2.19925,2.19925,2.19901,2.19901,8000000.0
2009-06-24 06:11:00,2.19902,2.19911,2.19901,2.19911,8000000.0
2009-06-24 06:12:00,2.19919,2.19977,2.19919,2.19977,8000000.0
2009-06-24 06:13:00,2.19957,2.20003,2.19957,2.20003,8000000.0
2009-06-24 06:14:00,2.2,2.2001,2.19989,2.19992,10000000.0
2009-06-24 06:15:00,2.19926,2.19926,2.19838,2.1984,8000000.0
2009-06-24 06:16:00,2.19926,2.1994,2.19917,2.1994,11000000.0
2009-06-24 06:17:00,2.20019,2.20019,2.19878,2.19878,7000000.0
2009-06-24 06:18:00,2.19848,2.19898,2.19848,2.19898,9000000.0
2009-06-24 06:19:00,2.19915,2.1994,2.19901,2.19901,7000000.0
2009-06-24 06:20:00,2.19874,2.19947,2.19874,2.19886,9000000.0
2009-06-24 06:21:00,2.19918,2.19991,2.19918,2.19989,8000000.0
2009-06-24 06:22:00,2.19983,2.19998,2.19975,2.19975,8000000.0
2009-06-24 06:23:00,2.20001,2.20001,2.19955,2.19955,8000000.0
2009-06-24 06:24:00,2.1995,2.19962,2.19923,2.19923,11000000.0
2009-06-24 06:25:00,2.19915,2.19915,2.19861,2.19861,11000000.0
2009-06-24 06:26:00,2.19851,2.19851,2.19751,2.19789,11000000.0
2009-06-24 06:27:00,2.19804,2.19807,2.19768,2.19768,7000000.0
2009-06-24 06:28:00,2.19747,2.19747,2.19725,2.19725,8000000.0
2009-06-24 06:29:00,2.19733,2.19733,2.19703,2.19711,8000000.0
2009-06-24 06:30:00,2.19725,2.19773,2.19725,2.19773,8000000.0
2009-06-24 06:31:00,2.19793,2.19802,2.19751,2.19757,7000000.0
2009-06-24 06:32:00,2.19787,2.19806,2.19771,2.19771,7000000.0
2009-06-24 06:33:00,2.19768,2.19768,2.19741,2.19757,7000000.0
2009-06-24 06:34:00,2.1982,2.19856,2.1982,2.19856,7000000.0
2009-06-24 06:35:00,2.19817,2.19928,2.19817,2.19907,8000000.0
2009-06-24 06:36:00,2.19957,2.19994,2.19957,2.19994,7000000.0
2009-06-24 06:37:00,2.19937,2.20007,2.19937,2.20007,10000000.0
2009-06-24 06:38:00,2.19908,2.1992,2.19854,2.1992,10000000.0
2009-06-24 06:39:00,2.19933,2.1995,2.19927,2.19943,9000000.0
2009-06-24 06:40:00,2.19946,2.19965,2.19935,2.19935,9000000.0
2009-06-24 06:41:00,2.19889,2.19889,2.1987,2.19882,7000000.0
2009-06-24 06:42:00,2.19881,2.19894,2.19881,2.19886,8000000.0
2009-06-24 06:43:00,2.19871,2.19886,2.19871,2.19881,7000000.0
2009-06-24 06:44:00,2.19877,2.19914,2.19872,2.19914,8000000.0
2009-06-24 06:45:00,2.1993,2.19943,2.19909,2.19909,6000000.0
2009-06-24 06:46:00,2.19883,2.19883,2.19848,2.1988,10000000.0
2009-06-24 06:47:00,2.19882,2.19882,2.19853,2.19854,8000000.0
2009-06-24 06:48:00,2.19824,2.19843,2.19824,2.19833,7000000.0
2009-06-24 06:49:00,2.19843,2.19871,2.19832,2.19871,8000000.0
2009-06-24 06:50:00,2.19828,2.1984,2.19828,2.1983,10000000.0
2009-06-24 06:51:00,2.19832,2.1987,2.19832,2.1987,10000000.0
2009-06-24 06:52:00,2.19889,2.19907,2.19876,2.19907,8000000.0
2009-06-24 06:53:00,2.19894,2.19894,2.1987,2.19873,8000000.0
2009-06-24 06:54:00,2.19879,2.19879,2.19856,2.19866,8000000.0
2009-06-24 06:55:00,2.19833,2.1986,2.19833,2.19837,7000000.0
2009-06-24 06:56:00,2.19844,2.19866,2.19844,2.1985,8000000.0
2009-06-24 06:57:00,2.19856,2.19856,2.19816,2.19816,7000000.0
2009-06-24 06:58:00,2.19861,2.19869,2.19853,2.19866,7000000.0
2009-06-24 06:59:00,2.19841,2.19869,2.19841,2.19859,7000000.0
2009-06-24 07:00:00,2.19869,2.19895,2.19868,2.19892,7000000.0
2009-06-24 07:01:00,2.199,2.199,2.19876,2.19876,5000000.0
2009-06-24 07:02:00,2.19897,2.19908,2.19864,2.19901,9000000.0
2009-06-24 07:03:00,2.19889,2.19889,2.19873,2.19883,7000000.0
2009-06-24 07:04:00,2.19865,2.19881,2.19842,2.19873,8000000.0
2009-06-24 07:05:00,2.19885,2.19898,2.19874,2.19877,11000000.0
2009-06-24 07:06:00,2.19808,2.19893,2.19808,2.19893,11000000.0
2009-06-24 07:07:00,2.19879,2.19893,2.19796,2.19796,11000000.0
2009-06-24 07:08:00,2.1971,2.19711,2.19672,2.19711,5000000.0
2009-06-24 07:09:00,2.19722,2.19758,2.19702,2.19758,8000000.0
2009-06-24 07:10:00,2.19758,2.19778,2.19698,2.19698,7000000.0
2009-06-24 07:11:00,2.19702,2.19714,2.19675,2.19675,10000000.0
2009-06-24 07:12:00,2.1972,2.19732,2.19717,2.19717,7000000.0
2009-06-24 07:13:00,2.19697,2.19719,2.19686,2.19719,8000000.0
2009-06-24 07:14:00,2.19678,2.19713,2.1966,2.19713,7000000.0
2009-06-24 07:15:00,2.19714,2.19715,2.19694,2.19696,10000000.0
2009-06-24 07:16:00,2.19684,2.19684,2.1966,2.19679,8000000.0
2009-06-24 07:17:00,2.19701,2.1973,2.19701,2.1973,11000000.0
2009-06-24 07:18:00,2.19726,2.1973,2.19714,2.19714,8000000.0
2009-06-24 07:19:00,2.19724,2.19783,2.19717,2.19717,8000000.0
2009-06-24 07:20:00,2.19677,2.19755,2.19677,2.19755,9000000.0
2009-06-24 07:21:00,2.19751,2.19751,2.19678,2.19678,10000000.0
2009-06-24 07:22:00,2.19656,2.19705,2.19656,2.19705,11000000.0
2009-06-24 07:23:00,2.19711,2.19716,2.19685,2.19716,7000000.0
2009-06-24 07:24:00,2.1971,2.1971,2.19645,2.19645,9000000.0
2009-06-24 07:25:00,2.19649,2.19649,2.19618,2.19618,8000000.0
2009-06-24 07:26:00,2.19641,2.19641,2.19621,2.19633,7000000.0
2009-06-24 07:27:00,2.19635,2.19635,2.19621,2.19627,7000000.0
2009-06-24 07:28:00,2.19629,2.19635,2.19623,2.19635,7000000.0
2009-06-24 07:29:00,2.19625,2.19673,2.19625,2.1966,8000000.0
2009-06-24 07:30:00,2.19683,2.19683,2.19668,2.19676,8000000.0
2009-06-24 07:31:00,2.1968,2.19702,2.1968,2.19695,7000000.0
2009-06-24 07:32:00,2.19724,2.19758,2.19724,2.19757,5000000.0
2009-06-24 07:33:00,2.19733,2.19733,2.19588,2.19588,8000000.0
2009-06-24 07:34:00,2.19601,2.1975,2.19601,2.19748,11000000.0
2009-06-24 07:35:00,2.19813,2.19813,2.19767,2.19767,8000000.0
2009-06-24 07:36:00,2.1977,2.19782,2.1977,2.19771,7000000.0
2009-06-24 07:37:00,2.19759,2.19836,2.19759,2.19836,7000000.0
2009-06-24 07:38:00,2.19838,2.19842,2.19796,2.19796,11000000.0
2009-06-24 07:39:00,2.19773,2.19773,2.19763,2.19767,7000000.0
2009-06-24 07:40:00,2.19764,2.198,2.19764,2.19797,8000000.0
2009-06-24 07:41:00,2.19803,2.19835,2.19785,2.19835,9000000.0
2009-06-24 07:42:00,2.19812,2.19876,2.19812,2.19853,11000000.0
2009-06-24 07:43:00,2.19866,2.19913,2.19859,2.19913,7000000.0
2009-06-24 07:44:00,2.1992,2.1992,2.19815,2.19815,7000000.0
2009-06-24 07:45:00,2.19872,2.19892,2.19872,2.19892,6000000.0
2009-06-24 07:46:00,2.19889,2.19889,2.1973,2.1973,10000000.0
2009-06-24 07:47:00,2.19703,2.19767,2.19703,2.19767,7000000.0
2009-06-24 07:48:00,2.1973,2.1973,2.19656,2.19656,8000000.0
2009-06-24 07:49:00,2.19637,2.19729,2.19635,2.19717,8000000.0
2009-06-24 07:50:00,2.19737,2.19741,2.19715,2.19717,7000000.0
2009-06-24 07:51:00,2.19711,2.19718,2.19695,2.19718,8000000.0
2009-06-24 07:52:00,2.19682,2.19692,2.19642,2.19642,10000000.0
2009-06-24 07:53:00,2.19636,2.19636,2.19562,2.19562,11000000.0
2009-06-24 07:54:00,2.19566,2.19578,2.19552,2.19565,9000000.0
2009-06-24 07:55:00,2.19586,2.19634,2.19586,2.19634,9000000.0
2009-06-24 07:56:00,2.19655,2.19655,2.19614,2.19614,6000000.0
2009-06-24 07:57:00,2.1967,2.19715,2.19666,2.19714,7000000.0
2009-06-24 07:58:00,2.19725,2.19725,2.19681,2.19685,7000000.0
2009-06-24 07:59:00,2.19659,2.19687,2.19632,2.19687,7000000.0
2009-06-24 08:00:00,2.19702,2.19723,2.19692,2.19723,8000000.0
2009-06-24 08:01:00,2.1973,2.19732,2.19665,2.19665,10000000.0
2009-06-24 08:02:00,2.19674,2.197,2.19674,2.197,7000000.0
2009-06-24 08:03:00,2.19696,2.19709,2.19668,2.19675,8000000.0
2009-06-24 08:04:00,2.19638,2.19653,2.196,2.196,8000000.0
2009-06-24 08:05:00,2.19612,2.19627,2.19603,2.19627,8000000.0
2009-06-24 08:06:00,2.1966,2.19685,2.19644,2.19685,7000000.0
2009-06-24 08:07:00,2.19671,2.19701,2.19671,2.19701,7000000.0
2009-06-24 08:08:00,2.19694,2.19701,2.19675,2.19701,7000000.0
2009-06-24 08:09:00,2.19669,2.19676,2.1965,2.1965,7000000.0
2009-06-24 08:10:00,2.19638,2.19643,2.19633,2.19642,7000000.0
2009-06-24 08:11:00,2.1964,2.19652,2.1963,2.19652,8000000.0
2009-06-24 08:12:00,2.1966,2.19663,2.19644,2.19663,9000000.0
2009-06-24 08:13:00,2.19662,2.19683,2.19662,2.19683,7000000.0
2009-06-24 08:14:00,2.19685,2.19706,2.19666,2.19706,9000000.0
2009-06-24 08:15:00,2.19687,2.19687,2.19667,2.19685,8000000.0
2009-06-24 08:16:00,2.19671,2.19671,2.19635,2.19652,11000000.0
2009-06-24 08:17:00,2.19626,2.19657,2.19626,2.19636,7000000.0
2009-06-24 08:18:00,2.1962,2.1964,2.19608,2.19636,9000000.0
2009-06-24 08:19:00,2.19607,2.19608,2.19576,2.19586,7000000.0
2009-06-24 08:20:00,2.19545,2.1962,2.19545,2.19619,8000000.0
2009-06-24 08:21:00,2.196,2.19609,2.19585,2.19609,8000000.0
2009-06-24 08:22:00,2.19622,2.19637,2.19605,2.19637,8000000.0
2009-06-24 08:23:00,2.19649,2.19649,2.19584,2.19584,7000000.0
2009-06-24 08:24:00,2.19598,2.19674,2.1959,2.19674,7000000.0
2009-06-24 08:25:00,2.1965,2.1965,2.19584,2.196,8000000.0
2009-06-24 08:26:00,2.19572,2.19635,2.19566,2.19613,7000000.0
2009-06-24 08:27:00,2.19606,2.19669,2.19606,2.19615,10000000.0
2009-06-24 08:28:00,2.19701,2.19747,2.19701,2.1973,7000000.0
2009-06-24 08:29:00,2.19727,2.19776,2.19718,2.19772,10000000.0
2009-06-24 08:30:00,2.1978,2.19786,2.19759,2.19759,7000000.0
2009-06-24 08:31:00,2.19712,2.19716,2.1969,2.19698,10000000.0
2009-06-24 08:32:00,2.197,2.19738,2.197,2.19738,8000000.0
2009-06-24 08:33:00,2.1972,2.19801,2.1972,2.19801,7000000.0
2009-06-24 08:34:00,2.19818,2.19822,2.19679,2.19679,9000000.0
2009-06-24 08:35:00,2.19629,2.19755,2.19629,2.19751,9000000.0
2009-06-24 08:36:00,2.19762,2.19762,2.19687,2.19687,8000000.0
2009-06-24 08:37:00,2.19677,2.19677,2.19644,2.19645,9000000.0
2009-06-24 08:38:00,2.19646,2.19647,2.19603,2.19632,10000000.0
2009-06-24 08:39:00,2.19657,2.19706,2.19657,2.19657,11000000.0
2009-06-24 08:40:00,2.19694,2.19725,2.19602,2.19602,8000000.0
2009-06-24 08:41:00,2.19601,2.19674,2.19601,2.19674,11000000.0
2009-06-24 08:42:00,2.19697,2.19697,2.19527,2.19527,10000000.0
2009-06-24 08:43:00,2.19558,2.19598,2.19558,2.1959,8000000.0
2009-06-24 08:44:00,2.19555,2.1958,2.19523,2.19523,5000000.0
2009-06-24 08:45:00,2.19455,2.19505,2.19455,2.19505,8000000.0
2009-06-24 08:46:00,2.19493,2.19504,2.1935,2.19504,6000000.0
2009-06-24 08:47:00,2.19488,2.19488,2.19441,2.19441,7000000.0
2009-06-24 08:48:00,2.19457,2.19527,2.19457,2.19498,10000000.0
2009-06-24 08:49:00,2.19479,2.19489,2.19476,2.19481,11000000.0
2009-06-24 08:50:00,2.19483,2.19483,2.19438,2.19447,7000000.0
2009-06-24 08:51:00,2.19444,2.19467,2.19441,2.19467,8000000.0
2009-06-24 08:52:00,2.19498,2.19499,2.19473,2.19473,9000000.0
2009-06-24 08:53:00,2.19463,2.19464,2.19398,2.19421,8000000.0
2009-06-24 08:54:00,2.19411,2.19452,2.19411,2.19449,8000000.0
2009-06-24 08:55:00,2.19429,2.19429,2.19376,2.19376,8000000.0
2009-06-24 08:56:00,2.19361,2.19368,2.1933,2.19368,7000000.0
2009-06-24 08:57:00,2.19296,2.19296,2.19175,2.19188,8000000.0
2009-06-24 08:58:00,2.19275,2.19284,2.19178,2.19178,7000000.0
2009-06-24 08:59:00,2.19175,2.19175,2.19123,2.19134,7000000.0
2009-06-24 09:00:00,2.19125,2.19175,2.1912,2.19135,8000000.0
2009-06-24 09:01:00,2.19104,2.1913,2.19094,2.1913,9000000.0
2009-06-24 09:02:00,2.19123,2.19176,2.19119,2.19176,10000000.0
2009-06-24 09:03:00,2.19169,2.19169,2.19033,2.19033,7000000.0
2009-06-24 09:04:00,2.19057,2.19057,2.19034,2.19044,7000000.0
2009-06-24 09:05:00,2.19031,2.19046,2.19018,2.19018,7000000.0
2009-06-24 09:06:00,2.18957,2.19007,2.18957,2.18987,11000000.0
2009-06-24 09:07:00,2.1901,2.19063,2.1901,2.19062,8000000.0
2009-06-24 09:08:00,2.1908,2.19088,2.19063,2.19063,5000000.0
2009-06-24 09:09:00,2.1911,2.1911,2.19072,2.19084,11000000.0
2009-06-24 09:10:00,2.19067,2.19096,2.19039,2.19096,7000000.0
2009-06-24 09:11:00,2.19185,2.19219,2.19141,2.19141,9000000.0
2009-06-24 09:12:00,2.19009,2.19064,2.18976,2.19064,8000000.0
2009-06-24 09:13:00,2.19016,2.19066,2.18963,2.19066,9000000.0
2009-06-24 09:14:00,2.19182,2.19182,2.19087,2.19109,11000000.0
2009-06-24 09:15:00,2.19128,2.19136,2.19093,2.19093,7000000.0
2009-06-24 09:16:00,2.19116,2.19125,2.19086,2.19125,8000000.0
2009-06-24 09:17:00,2.19142,2.19172,2.19142,2.19166,11000000.0
2009-06-24 09:18:00,2.19194,2.19214,2.19194,2.19214,8000000.0
2009-06-24 09:19:00,2.19182,2.19182,2.19038,2.19038,7000000.0
2009-06-24 09:20:00,2.19043,2.19087,2.19043,2.19083,7000000.0
2009-06-24 09:21:00,2.19058,2.19058,2.18926,2.18926,8000000.0
2009-06-24 09:22:00,2.18864,2.18865,2.18848,2.18864,8000000.0
2009-06-24 09:23:00,2.18897,2.18953,2.18897,2.18933,7000000.0
2009-06-24 09:24:00,2.18931,2.18975,2.18931,2.18975,8000000.0
2009-06-24 09:25:00,2.19005,2.19022,2.19005,2.19009,7000000.0
2009-06-24 09:26:00,2.19032,2.19035,2.19012,2.19025,11000000.0
2009-06-24 09:27:00,2.1907,2.1907,2.19005,2.19005,11000000.0
2009-06-24 09:28:00,2.1904,2.19045,2.19022,2.19022,9000000.0
2009-06-24 09:29:00,2.19063,2.19094,2.19063,2.19086,8000000.0
2009-06-24 09:30:00,2.19051,2.19051,2.18999,2.18999,7000000.0
2009-06-24 09:31:00,2.19047,2.19074,2.19037,2.19062,7000000.0
2009-06-24 09:32:00,2.1908,2.19089,2.18999,2.18999,7000000.0
2009-06-24 09:33:00,2.18984,2.1901,2.18974,2.18987,8000000.0
2009-06-24 09:34:00,2.18981,2.18981,2.18924,2.18924,7000000.0
2009-06-24 09:35:00,2.1893,2.18962,2.18915,2.18962,10000000.0
2009-06-24 09:36:00,2.18968,2.18982,2.18919,2.18931,8000000.0
2009-06-24 09:37:00,2.18922,2.18925,2.18899,2.18925,11000000.0
2009-06-24 09:38:00,2.1894,2.18986,2.18756,2.18986,11000000.0
2009-06-24 09:39:00,2.18984,2.18984,2.18917,2.18918,7000000.0
2009-06-24 09:40:00,2.18849,2.18849,2.18777,2.18843,9000000.0
2009-06-24 09:41:00,2.18876,2.18876,2.18786,2.18832,8000000.0
2009-06-24 09:42:00,2.18842,2.18842,2.18823,2.18833,6000000.0
2009-06-24 09:43:00,2.18823,2.1887,2.18823,2.18859,11000000.0
2009-06-24 09:44:00,2.18888,2.18948,2.18885,2.18945,8000000.0
2009-06-24 09:45:00,2.18946,2.18946,2.18895,2.18895,6000000.0
2009-06-24 09:46:00,2.18873,2.18896,2.18862,2.18865,11000000.0
2009-06-24 09:47:00,2.18838,2.1886,2.18838,2.18852,9000000.0
2009-06-24 09:48:00,2.18846,2.18863,2.18838,2.18838,7000000.0
2009-06-24 09:49:00,2.18783,2.18806,2.18783,2.18806,11000000.0
2009-06-24 09:50:00,2.18843,2.18872,2.18841,2.18872,8000000.0
2009-06-24 09:51:00,2.18857,2.18857,2.18836,2.18843,8000000.0
2009-06-24 09:52:00,2.18841,2.18871,2.18826,2.18871,8000000.0
2009-06-24 09:53:00,2.18884,2.18885,2.18847,2.18847,10000000.0
2009-06-24 09:54:00,2.18843,2.18941,2.18835,2.18835,10000000.0
2009-06-24 09:55:00,2.18854,2.18861,2.18854,2.18861,8000000.0
2009-06-24 09:56:00,2.18842,2.18842,2.18757,2.1877,10000000.0
2009-06-24 09:57:00,2.18759,2.18791,2.18759,2.18791,8000000.0
2009-06-24 09:58:00,2.18761,2.18761,2.1874,2.1875,8000000.0
2009-06-24 09:59:00,2.18747,2.18779,2.18738,2.18775,10000000.0
2009-06-24 10:00:00,2.18804,2.18804,2.18645,2.18645,10000000.0
2009-06-24 10:01:00,2.18599,2.18599,2.1857,2.18584,10000000.0
2009-06-24 10:02:00,2.18594,2.18594,2.1857,2.18586,10000000.0
2009-06-24 10:03:00,2.18575,2.18593,2.18568,2.18593,7000000.0
2009-06-24 10:04:00,2.18584,2.1862,2.18584,2.1862,7000000.0
2009-06-24 10:05:00,2.18619,2.18619,2.18585,2.18618,11000000.0
2009-06-24 10:06:00,2.18642,2.18642,2.18594,2.18605,7000000.0
2009-06-24 10:07:00,2.18605,2.18618,2.18576,2.18608,7000000.0
2009-06-24 10:08:00,2.18611,2.18692,2.18611,2.18692,7000000.0
2009-06-24 10:09:00,2.18642,2.18642,2.18597,2.18597,7000000.0
2009-06-24 10:10:00,2.18588,2.18617,2.18582,2.18617,7000000.0
2009-06-24 10:11:00,2.18628,2.18628,2.18611,2.18626,7000000.0
2009-06-24 10:12:00,2.18632,2.18701,2.18621,2.18701,8000000.0
2009-06-24 10:13:00,2.18684,2.18684,2.18541,2.18541,8000000.0
2009-06-24 10:14:00,2.18552,2.18559,2.18457,2.18457,7000000.0
2009-06-24 10:15:00,2.18437,2.18445,2.18409,2.18409,10000000.0
2009-06-24 10:16:00,2.18387,2.18433,2.18366,2.18366,7000000.0
2009-06-24 10:17:00,2.18298,2.18322,2.1829,2.18322,11000000.0
2009-06-24 10:18:00,2.18372,2.18429,2.18372,2.18429,8000000.0
2009-06-24 10:19:00,2.18474,2.18493,2.18443,2.18493,9000000.0
2009-06-24 10:20:00,2.18511,2.18511,2.1847,2.1847,7000000.0
2009-06-24 10:21:00,2.18452,2.18471,2.18452,2.18471,8000000.0
2009-06-24 10:22:00,2.18507,2.18615,2.18507,2.18615,7000000.0
2009-06-24 10:23:00,2.18592,2.1867,2.18557,2.1867,7000000.0
2009-06-24 10:24:00,2.18709,2.18709,2.18647,2.18656,7000000.0
2009-06-24 10:25:00,2.18667,2.18696,2.18656,2.18696,9000000.0
2009-06-24 10:26:00,2.18641,2.18689,2.18641,2.18675,11000000.0
2009-06-24 10:27:00,2.18675,2.18724,2.18673,2.18724,8000000.0
2009-06-24 10:28:00,2.18725,2.18726,2.18694,2.18694,9000000.0
2009-06-24 10:29:00,2.1874,2.18768,2.18716,2.18768,8000000.0
2009-06-24 10:30:00,2.1881,2.1883,2.18799,2.18817,8000000.0
2009-06-24 10:31:00,2.18789,2.18795,2.1877,2.18784,7000000.0
2009-06-24 10:32:00,2.1879,2.18826,2.18764,2.18764,9000000.0
2009-06-24 10:33:00,2.18725,2.18736,2.18721,2.18725,7000000.0
2009-06-24 10:34:00,2.18746,2.18759,2.18742,2.18752,7000000.0
2009-06-24 10:35:00,2.18772,2.18784,2.18747,2.18784,7000000.0
2009-06-24 10:36:00,2.18747,2.18773,2.18742,2.18772,8000000.0
2009-06-24 10:37:00,2.18794,2.18794,2.18714,2.18714,8000000.0
2009-06-24 10:38:00,2.18737,2.18747,2.1871,2.18712,10000000.0
2009-06-24 10:39:00,2.18696,2.18729,2.18696,2.18704,8000000.0
2009-06-24 10:40:00,2.18688,2.18725,2.1868,2.1868,7000000.0
2009-06-24 10:41:00,2.18583,2.18613,2.18557,2.18592,9000000.0
2009-06-24 10:42:00,2.18575,2.18591,2.18561,2.18585,7000000.0
2009-06-24 10:43:00,2.1859,2.18598,2.18565,2.18598,10000000.0
2009-06-24 10:44:00,2.18617,2.18623,2.1861,2.1861,7000000.0
2009-06-24 10:45:00,2.18608,2.18656,2.18584,2.18656,8000000.0
2009-06-24 10:46:00,2.1868,2.18708,2.1868,2.18708,8000000.0
2009-06-24 10:47:00,2.18737,2.18761,2.18732,2.18758,7000000.0
2009-06-24 10:48:00,2.18791,2.18823,2.18791,2.18796,8000000.0
2009-06-24 10:49:00,2.18764,2.18779,2.18725,2.18761,9000000.0
2009-06-24 10:50:00,2.18783,2.18798,2.18751,2.18798,8000000.0
2009-06-24 10:51:00,2.18843,2.18855,2.18809,2.18809,9000000.0
2009-06-24 10:52:00,2.18818,2.18851,2.18807,2.18846,8000000.0
2009-06-24 10:53:00,2.18807,2.18864,2.18807,2.18846,9000000.0
2009-06-24 10:54:00,2.18848,2.18866,2.18821,2.1883,10000000.0
2009-06-24 10:55:00,2.18846,2.18867,2.18812,2.18812,7000000.0
2009-06-24 10:56:00,2.18796,2.188,2.1859,2.188,7000000.0
2009-06-24 10:57:00,2.18821,2.18832,2.18813,2.1882,8000000.0
2009-06-24 10:58:00,2.18843,2.18898,2.18843,2.18898,7000000.0
2009-06-24 10:59:00,2.18871,2.18878,2.1885,2.1885,11000000.0
2009-06-24 11:00:00,2.18792,2.18812,2.18591,2.18591,7000000.0
2009-06-24 11:01:00,2.18723,2.18757,2.18717,2.18757,8000000.0
2009-06-24 11:02:00,2.18784,2.18908,2.18766,2.189,7000000.0
2009-06-24 11:03:00,2.18905,2.18905,2.18792,2.18792,11000000.0
2009-06-24 11:04:00,2.18775,2.18793,2.18764,2.18793,11000000.0
2009-06-24 11:05:00,2.1878,2.18787,2.18776,2.18776,7000000.0
2009-06-24 11:06:00,2.18763,2.1878,2.18763,2.18763,6000000.0
2009-06-24 11:07:00,2.18741,2.18756,2.18741,2.18744,7000000.0
2009-06-24 11:08:00,2.18772,2.18777,2.18758,2.1877,9000000.0
2009-06-24 11:09:00,2.18802,2.18802,2.18777,2.18798,8000000.0
2009-06-24 11:10:00,2.18847,2.18913,2.18847,2.18901,8000000.0
2009-06-24 11:11:00,2.1876,2.1876,2.18724,2.18735,10000000.0
2009-06-24 11:12:00,2.18696,2.18696,2.18617,2.18674,7000000.0
2009-06-24 11:13:00,2.18639,2.18652,2.18596,2.18652,11000000.0
2009-06-24 11:14:00,2.18653,2.1867,2.1862,2.18631,11000000.0
2009-06-24 11:15:00,2.18647,2.18647,2.18619,2.18641,7000000.0
2009-06-24 11:16:00,2.18652,2.18667,2.18642,2.18642,7000000.0
2009-06-24 11:17:00,2.18645,2.18646,2.18611,2.18645,7000000.0
2009-06-24 11:18:00,2.18703,2.18712,2.18669,2.18712,10000000.0
2009-06-24 11:19:00,2.18714,2.18714,2.18652,2.18661,11000000.0
2009-06-24 11:20:00,2.18597,2.18597,2.18531,2.18552,8000000.0
2009-06-24 11:21:00,2.18645,2.18669,2.18637,2.18669,7000000.0
2009-06-24 11:22:00,2.18668,2.18676,2.18641,2.18674,8000000.0
2009-06-24 11:23:00,2.18662,2.18693,2.18637,2.18693,8000000.0
2009-06-24 11:24:00,2.18739,2.18778,2.18724,2.18752,7000000.0
2009-06-24 11:25:00,2.1878,2.1878,2.18736,2.18736,8000000.0
2009-06-24 11:26:00,2.18734,2.18748,2.18725,2.18742,11000000.0
2009-06-24 11:27:00,2.18765,2.18765,2.18667,2.18667,8000000.0
2009-06-24 11:28:00,2.18715,2.18784,2.18715,2.18784,7000000.0
2009-06-24 11:29:00,2.18792,2.1894,2.18792,2.1894,8000000.0
2009-06-24 11:30:00,2.18911,2.18948,2.18903,2.1894,7000000.0
2009-06-24 11:31:00,2.18978,2.18978,2.1891,2.18947,11000000.0
2009-06-24 11:32:00,2.18949,2.18964,2.18942,2.18964,11000000.0
2009-06-24 11:33:00,2.18969,2.18996,2.18962,2.18996,7000000.0
2009-06-24 11:34:00,2.18993,2.18993,2.18942,2.18964,7000000.0
2009-06-24 11:35:00,2.18952,2.18961,2.18924,2.18924,10000000.0
2009-06-24 11:36:00,2.1891,2.18967,2.1891,2.18913,8000000.0
2009-06-24 11:37:00,2.18837,2.18963,2.18822,2.18963,8000000.0
2009-06-24 11:38:00,2.18989,2.19068,2.18965,2.19068,9000000.0
2009-06-24 11:39:00,2.19087,2.19087,2.19051,2.19055,9000000.0
2009-06-24 11:40:00,2.19089,2.19089,2.19059,2.1907,11000000.0
2009-06-24 11:41:00,2.19064,2.19071,2.19045,2.19071,11000000.0
2009-06-24 11:42:00,2.19069,2.19082,2.1902,2.1902,11000000.0
2009-06-24 11:43:00,2.19028,2.1907,2.19028,2.19048,7000000.0
2009-06-24 11:44:00,2.19027,2.19027,2.18946,2.18946,7000000.0
2009-06-24 11:45:00,2.18923,2.18954,2.18872,2.18872,11000000.0
2009-06-24 11:46:00,2.18872,2.18899,2.18844,2.18844,7000000.0
2009-06-24 11:47:00,2.18861,2.18927,2.18861,2.18927,9000000.0
2009-06-24 11:48:00,2.18868,2.18868,2.18801,2.18816,10000000.0
2009-06-24 11:49:00,2.18807,2.18807,2.18775,2.18796,7000000.0
2009-06-24 11:50:00,2.18942,2.19,2.18942,2.18956,7000000.0
2009-06-24 11:51:00,2.18992,2.19086,2.18992,2.19045,8000000.0
2009-06-24 11:52:00,2.19065,2.19156,2.19065,2.19156,10000000.0
2009-06-24 11:53:00,2.19168,2.19168,2.19111,2.19144,10000000.0
2009-06-24 11:54:00,2.19154,2.19154,2.19096,2.19096,9000000.0
2009-06-24 11:55:00,2.19032,2.19112,2.19032,2.19108,8000000.0
2009-06-24 11:56:00,2.1911,2.19122,2.19089,2.19122,11000000.0
2009-06-24 11:57:00,2.19139,2.1914,2.19114,2.19131,8000000.0
2009-06-24 11:58:00,2.19229,2.19229,2.19195,2.19222,9000000.0
2009-06-24 11:59:00,2.19215,2.19231,2.19198,2.19198,7000000.0
2009-06-24 12:00:00,2.19194,2.19232,2.19194,2.19219,7000000.0
2009-06-24 12:01:00,2.19184,2.19195,2.19178,2.19186,10000000.0
2009-06-24 12:02:00,2.19173,2.19184,2.19132,2.19184,10000000.0
2009-06-24 12:03:00,2.19167,2.19167,2.1902,2.1902,7000000.0
2009-06-24 12:04:00,2.19022,2.19027,2.18988,2.18988,9000000.0
2009-06-24 12:05:00,2.18939,2.18957,2.18829,2.18829,11000000.0
2009-06-24 12:06:00,2.18783,2.18783,2.18747,2.18747,7000000.0
2009-06-24 12:07:00,2.18827,2.18827,2.18792,2.18825,7000000.0
2009-06-24 12:08:00,2.18832,2.18853,2.18817,2.18844,9000000.0
2009-06-24 12:09:00,2.18832,2.18858,2.1874,2.1874,8000000.0
2009-06-24 12:10:00,2.188,2.1895,2.188,2.18943,6000000.0
2009-06-24 12:11:00,2.1895,2.18957,2.18927,2.18955,7000000.0
2009-06-24 12:12:00,2.189,2.1892,2.18899,2.18913,7000000.0
2009-06-24 12:13:00,2.18838,2.18838,2.18731,2.18731,10000000.0
2009-06-24 12:14:00,2.18737,2.18773,2.18737,2.18748,8000000.0
2009-06-24 12:15:00,2.18705,2.18751,2.18699,2.18751,8000000.0
2009-06-24 12:16:00,2.1877,2.18785,2.18743,2.18751,8000000.0
2009-06-24 12:17:00,2.18733,2.189,2.18733,2.189,8000000.0
2009-06-24 12:18:00,2.18876,2.18917,2.18876,2.18888,11000000.0
2009-06-24 12:19:00,2.18864,2.18905,2.18864,2.18905,9000000.0
2009-06-24 12:20:00,2.18888,2.18888,2.18733,2.18742,10000000.0
2009-06-24 12:21:00,2.18726,2.18736,2.1851,2.1851,7000000.0
2009-06-24 12:22:00,2.18747,2.1877,2.18744,2.18745,8000000.0
2009-06-24 12:23:00,2.1872,2.18778,2.18718,2.18778,7000000.0
2009-06-24 12:24:00,2.18771,2.18822,2.18767,2.18822,7000000.0
2009-06-24 12:25:00,2.18859,2.18874,2.18847,2.18865,8000000.0
2009-06-24 12:26:00,2.18853,2.18853,2.18823,2.18823,8000000.0
2009-06-24 12:27:00,2.18773,2.18786,2.18768,2.1878,10000000.0
2009-06-24 12:28:00,2.18765,2.18765,2.18703,2.18711,9000000.0
2009-06-24 12:29:00,2.18714,2.18778,2.18714,2.18778,6000000.0
2009-06-24 12:30:00,2.18757,2.18757,2.18726,2.18748,7000000.0
2009-06-24 12:31:00,2.18805,2.18817,2.18796,2.18808,11000000.0
2009-06-24 12:32:00,2.18804,2.18826,2.18766,2.18766,7000000.0
2009-06-24 12:33:00,2.18769,2.18781,2.1875,2.18772,7000000.0
2009-06-24 12:34:00,2.18774,2.18856,2.18774,2.18856,7000000.0
2009-06-24 12:35:00,2.18865,2.18865,2.18805,2.18805,8000000.0
2009-06-24 12:36:00,2.18765,2.18771,2.18714,2.18714,8000000.0
2009-06-24 12:37:00,2.18718,2.18727,2.18679,2.18687,9000000.0
2009-06-24 12:38:00,2.18629,2.18693,2.18629,2.18679,8000000.0
2009-06-24 12:39:00,2.1868,2.1868,2.18657,2.18667,9000000.0
2009-06-24 12:40:00,2.18667,2.18691,2.18667,2.18683,7000000.0
2009-06-24 12:41:00,2.18685,2.18685,2.18665,2.18683,8000000.0
2009-06-24 12:42:00,2.18664,2.18689,2.18664,2.18688,9000000.0
2009-06-24 12:43:00,2.18688,2.18717,2.18688,2.18692,9000000.0
2009-06-24 12:44:00,2.18719,2.18719,2.18495,2.18531,8000000.0
2009-06-24 12:45:00,2.18539,2.18555,2.18485,2.18485,5000000.0
2009-06-24 12:46:00,2.1848,2.1852,2.1848,2.18496,9000000.0
2009-06-24 12:47:00,2.18514,2.18549,2.18496,2.18549,10000000.0
2009-06-24 12:48:00,2.18562,2.18608,2.18557,2.18577,11000000.0
2009-06-24 12:49:00,2.18576,2.18588,2.18555,2.18581,7000000.0
2009-06-24 12:50:00,2.18559,2.18622,2.18559,2.18622,7000000.0
2009-06-24 12:51:00,2.18623,2.18637,2.18603,2.18637,8000000.0
2009-06-24 12:52:00,2.18696,2.18738,2.18667,2.18738,11000000.0
2009-06-24 12:53:00,2.18762,2.18815,2.18762,2.18765,8000000.0
2009-06-24 12:54:00,2.1876,2.1876,2.18739,2.1875,7000000.0
2009-06-24 12:55:00,2.18704,2.18714,2.18699,2.18701,8000000.0
2009-06-24 12:56:00,2.18666,2.18669,2.18641,2.18651,7000000.0
2009-06-24 12:57:00,2.18669,2.18691,2.18669,2.18685,7000000.0
2009-06-24 12:58:00,2.18689,2.18689,2.18635,2.18666,8000000.0
2009-06-24 12:59:00,2.18632,2.18636,2.1862,2.18636,7000000.0
2009-06-24 13:00:00,2.18612,2.18616,2.18582,2.18596,8000000.0
2009-06-24 13:01:00,2.18619,2.18619,2.18574,2.1859,8000000.0
2009-06-24 13:02:00,2.18591,2.18591,2.18564,2.18587,7000000.0
2009-06-24 13:03:00,2.18598,2.1863,2.18577,2.18578,8000000.0
2009-06-24 13:04:00,2.18616,2.18664,2.18616,2.18664,7000000.0
2009-06-24 13:05:00,2.18649,2.18649,2.18615,2.18615,8000000.0
2009-06-24 13:06:00,2.18618,2.18682,2.18617,2.18682,7000000.0
2009-06-24 13:07:00,2.18683,2.18687,2.18683,2.18683,5000000.0
2009-06-24 13:08:00,2.18728,2.18803,2.18728,2.1878,10000000.0
2009-06-24 13:09:00,2.18771,2.1879,2.18737,2.18753,7000000.0
2009-06-24 13:10:00,2.18801,2.18824,2.1879,2.18822,9000000.0
2009-06-24 13:11:00,2.18837,2.18865,2.18818,2.18862,8000000.0
2009-06-24 13:12:00,2.18878,2.18878,2.18812,2.18869,8000000.0
2009-06-24 13:13:00,2.18829,2.18868,2.18829,2.18868,9000000.0
2009-06-24 13:14:00,2.18913,2.18913,2.18839,2.18843,6000000.0
2009-06-24 13:15:00,2.18804,2.18829,2.18804,2.18811,8000000.0
2009-06-24 13:16:00,2.18811,2.18812,2.18792,2.18799,8000000.0
2009-06-24 13:17:00,2.18786,2.18786,2.18746,2.18746,9000000.0
2009-06-24 13:18:00,2.18756,2.18772,2.1871,2.1871,10000000.0
2009-06-24 13:19:00,2.18674,2.18674,2.18561,2.18595,8000000.0
2009-06-24 13:20:00,2.18549,2.18553,2.18531,2.18553,8000000.0
2009-06-24 13:21:00,2.18585,2.18631,2.18585,2.18608,7000000.0
2009-06-24 13:22:00,2.18639,2.18671,2.18639,2.18669,11000000.0
2009-06-24 13:23:00,2.18641,2.18691,2.18636,2.18691,8000000.0
2009-06-24 13:24:00,2.18595,2.18595,2.18508,2.18508,7000000.0
2009-06-24 13:25:00,2.18475,2.18476,2.18298,2.18298,11000000.0
2009-06-24 13:26:00,2.18404,2.18446,2.18371,2.18371,10000000.0
2009-06-24 13:27:00,2.18307,2.1832,2.18284,2.18317,8000000.0
2009-06-24 13:28:00,2.18434,2.18455,2.18345,2.18345,21000000.0
2009-06-24 13:29:00,2.18393,2.18423,2.1834,2.1834,17000000.0
2009-06-24 13:30:00,2.18401,2.18518,2.18401,2.18518,7000000.0
2009-06-24 13:31:00,2.18515,2.18515,2.18436,2.18464,9000000.0
2009-06-24 13:32:00,2.1847,2.1847,2.18269,2.18269,14000000.0
2009-06-24 13:33:00,2.18247,2.18267,2.18233,2.18233,14000000.0
2009-06-24 13:34:00,2.18312,2.18435,2.18312,2.18435,31000000.0
2009-06-24 13:35:00,2.1844,2.1844,2.18379,2.18379,17000000.0
2009-06-24 13:36:00,2.18273,2.18273,2.18127,2.18146,24000000.0
2009-06-24 13:37:00,2.1799,2.18036,2.1799,2.18036,10000000.0
2009-06-24 13:38:00,2.1802,2.1802,2.17914,2.18011,18000000.0
2009-06-24 13:39:00,2.18034,2.1811,2.18033,2.18033,15000000.0
2009-06-24 13:40:00,2.17939,2.18001,2.17919,2.17933,29000000.0
2009-06-24 13:41:00,2.17903,2.17912,2.17842,2.17859,13000000.0
2009-06-24 13:42:00,2.17888,2.17888,2.17781,2.17793,8000000.0
2009-06-24 13:43:00,2.17784,2.17868,2.17784,2.17868,10000000.0
2009-06-24 13:44:00,2.17896,2.17951,2.17831,2.17831,26000000.0
2009-06-24 13:45:00,2.17856,2.17972,2.17856,2.17964,22000000.0
2009-06-24 13:46:00,2.1796,2.18027,2.1796,2.18026,19000000.0
2009-06-24 13:47:00,2.18008,2.18008,2.17979,2.17988,17000000.0
2009-06-24 13:48:00,2.17951,2.17951,2.17923,2.17923,22000000.0
2009-06-24 13:49:00,2.17966,2.17966,2.17911,2.1792,24000000.0
2009-06-24 13:50:00,2.17921,2.17941,2.17885,2.17885,15000000.0
2009-06-24 13:51:00,2.1786,2.1786,2.17823,2.17823,22000000.0
2009-06-24 13:52:00,2.17835,2.17843,2.17809,2.17814,32000000.0
2009-06-24 13:53:00,2.17848,2.17864,2.17841,2.1786,28000000.0
2009-06-24 13:54:00,2.17881,2.17881,2.17849,2.17859,31000000.0
2009-06-24 13:55:00,2.17865,2.17882,2.17865,2.17881,20000000.0
2009-06-24 13:56:00,2.17912,2.17941,2.17912,2.17915,24000000.0
2009-06-24 13:57:00,2.17842,2.17842,2.17711,2.17711,34000000.0
2009-06-24 13:58:00,2.17789,2.17836,2.17787,2.17828,16000000.0
2009-06-24 13:59:00,2.17815,2.17931,2.17815,2.17931,30000000.0
2009-06-24 14:00:00,2.17998,2.17998,2.1791,2.1791,39000000.0
2009-06-24 14:01:00,2.17864,2.17897,2.17864,2.17897,30000000.0
2009-06-24 14:02:00,2.17896,2.17896,2.17846,2.17846,19000000.0
2009-06-24 14:03:00,2.17834,2.17865,2.17834,2.17851,23000000.0
2009-06-24 14:04:00,2.17819,2.17822,2.17801,2.17817,33000000.0
2009-06-24 14:05:00,2.17829,2.17846,2.17821,2.17821,28000000.0
2009-06-24 14:06:00,2.17824,2.17824,2.17795,2.17796,31000000.0
2009-06-24 14:07:00,2.17827,2.1785,2.17793,2.17794,31000000.0
2009-06-24 14:08:00,2.17744,2.17765,2.17742,2.17743,27000000.0
2009-06-24 14:09:00,2.1779,2.1785,2.17774,2.1785,27000000.0
2009-06-24 14:10:00,2.17894,2.17909,2.17848,2.17848,24000000.0
2009-06-24 14:11:00,2.17861,2.17861,2.17817,2.17817,21000000.0
2009-06-24 14:12:00,2.17807,2.17826,2.17795,2.17826,22000000.0
2009-06-24 14:13:00,2.17909,2.1802,2.17909,2.1802,13000000.0
2009-06-24 14:14:00,2.17996,2.17996,2.17966,2.17989,21000000.0
2009-06-24 14:15:00,2.17944,2.17949,2.1792,2.17923,25000000.0
2009-06-24 14:16:00,2.17825,2.1784,2.17746,2.17746,26000000.0
2009-06-24 14:17:00,2.17733,2.17813,2.17733,2.17813,32000000.0
2009-06-24 14:18:00,2.17768,2.17799,2.17753,2.17753,27000000.0
2009-06-24 14:19:00,2.17743,2.17814,2.17743,2.17814,35000000.0
2009-06-24 14:20:00,2.17754,2.17764,2.17724,2.17724,32000000.0
2009-06-24 14:21:00,2.17704,2.17827,2.17669,2.17827,39000000.0
2009-06-24 14:22:00,2.17817,2.17876,2.17797,2.17797,22000000.0
2009-06-24 14:23:00,2.1776,2.17866,2.1776,2.17866,40000000.0
2009-06-24 14:24:00,2.17934,2.17934,2.17856,2.17857,10000000.0
2009-06-24 14:25:00,2.17856,2.17895,2.17856,2.17888,35000000.0
2009-06-24 14:26:00,2.17854,2.17893,2.17854,2.17892,18000000.0
2009-06-24 14:27:00,2.17919,2.17932,2.17904,2.17926,28000000.0
2009-06-24 14:28:00,2.17947,2.17953,2.17905,2.17953,21000000.0
2009-06-24 14:29:00,2.17952,2.17956,2.17919,2.17956,16000000.0
2009-06-24 14:30:00,2.17807,2.17819,2.17659,2.17669,25000000.0
2009-06-24 14:31:00,2.17669,2.1769,2.17631,2.17631,26000000.0
2009-06-24 14:32:00,2.17538,2.17614,2.17538,2.17614,32000000.0
2009-06-24 14:33:00,2.17643,2.17752,2.17643,2.17729,20000000.0
2009-06-24 14:34:00,2.17677,2.1772,2.17677,2.17695,25000000.0
2009-06-24 14:35:00,2.17658,2.17716,2.17644,2.17673,23000000.0
2009-06-24 14:36:00,2.17658,2.17658,2.17631,2.17649,11000000.0
2009-06-24 14:37:00,2.17577,2.17577,2.17538,2.17538,41000000.0
2009-06-24 14:38:00,2.17559,2.17603,2.17559,2.17603,54000000.0
2009-06-24 14:39:00,2.17613,2.17614,2.17563,2.17563,36000000.0
2009-06-24 14:40:00,2.17585,2.17723,2.17585,2.17723,36000000.0
2009-06-24 14:41:00,2.17781,2.17802,2.17749,2.17749,41000000.0
2009-06-24 14:42:00,2.17744,2.17756,2.17683,2.17687,19000000.0
2009-06-24 14:43:00,2.17755,2.17784,2.1773,2.17784,20000000.0
2009-06-24 14:44:00,2.17788,2.178,2.17774,2.178,25000000.0
2009-06-24 14:45:00,2.17766,2.17766,2.17565,2.17565,33000000.0
2009-06-24 14:46:00,2.17514,2.17572,2.17514,2.17561,11000000.0
2009-06-24 14:47:00,2.17549,2.17549,2.17515,2.17515,7000000.0
2009-06-24 14:48:00,2.17517,2.17542,2.17475,2.17475,21000000.0
2009-06-24 14:49:00,2.17492,2.17567,2.17492,2.1754,32000000.0
2009-06-24 14:50:00,2.17519,2.17575,2.17519,2.17525,33000000.0
2009-06-24 14:51:00,2.17443,2.17443,2.174,2.17426,37000000.0
2009-06-24 14:52:00,2.17429,2.17475,2.17414,2.17431,17000000.0
2009-06-24 14:53:00,2.17405,2.17441,2.17405,2.17417,22000000.0
2009-06-24 14:54:00,2.17426,2.17426,2.17323,2.17329,17000000.0
2009-06-24 14:55:00,2.17292,2.17319,2.17273,2.17273,7000000.0
2009-06-24 14:56:00,2.17235,2.1742,2.17235,2.17409,21000000.0
2009-06-24 14:57:00,2.17351,2.17351,2.17261,2.17261,12000000.0
2009-06-24 14:58:00,2.17225,2.17233,2.17037,2.17037,31000000.0
2009-06-24 14:59:00,2.17009,2.17009,2.16963,2.16963,20000000.0
2009-06-24 15:00:00,2.16922,2.16932,2.16904,2.16914,32000000.0
2009-06-24 15:01:00,2.16929,2.1703,2.16929,2.1703,14000000.0
2009-06-24 15:02:00,2.1705,2.1705,2.16978,2.16978,26000000.0
2009-06-24 15:03:00,2.16958,2.16979,2.16948,2.16979,30000000.0
2009-06-24 15:04:00,2.16972,2.17032,2.16972,2.17005,29000000.0
2009-06-24 15:05:00,2.17037,2.17075,2.17037,2.17071,28000000.0
2009-06-24 15:06:00,2.17064,2.17064,2.17018,2.17018,16000000.0
2009-06-24 15:07:00,2.1702,2.17053,2.17019,2.17053,26000000.0
2009-06-24 15:08:00,2.1704,2.17041,2.16954,2.16955,25000000.0
2009-06-24 15:09:00,2.16999,2.17036,2.16999,2.17036,34000000.0
2009-06-24 15:10:00,2.17033,2.17141,2.17033,2.17115,36000000.0
2009-06-24 15:11:00,2.17097,2.17141,2.17075,2.17094,27000000.0
2009-06-24 15:12:00,2.17056,2.17113,2.17051,2.17051,26000000.0
2009-06-24 15:13:00,2.171,2.17156,2.171,2.17156,41000000.0
2009-06-24 15:14:00,2.17176,2.17196,2.17168,2.17168,30000000.0
2009-06-24 15:15:00,2.17129,2.17136,2.17097,2.17097,21000000.0
2009-06-24 15:16:00,2.17158,2.17158,2.17108,2.17137,9000000.0
2009-06-24 15:17:00,2.17164,2.17164,2.17124,2.17124,26000000.0
2009-06-24 15:18:00,2.17124,2.17147,2.17124,2.17145,10000000.0
2009-06-24 15:19:00,2.17142,2.17181,2.17136,2.17181,16000000.0
2009-06-24 15:20:00,2.17149,2.17217,2.17132,2.17217,20000000.0
2009-06-24 15:21:00,2.17227,2.17243,2.17216,2.17216,12000000.0
2009-06-24 15:22:00,2.17176,2.17209,2.17176,2.17204,22000000.0
2009-06-24 15:23:00,2.17224,2.17231,2.17209,2.17217,36000000.0
2009-06-24 15:24:00,2.17222,2.17253,2.17182,2.17182,20000000.0
2009-06-24 15:25:00,2.172,2.17235,2.17193,2.17235,14000000.0
2009-06-24 15:26:00,2.17177,2.17229,2.17177,2.17229,40000000.0
2009-06-24 15:27:00,2.17221,2.17221,2.172,2.1721,32000000.0
2009-06-24 15:28:00,2.17245,2.17272,2.17241,2.17241,55000000.0
2009-06-24 15:29:00,2.1726,2.17399,2.17114,2.17114,47000000.0
2009-06-24 15:30:00,2.17107,2.17374,2.17107,2.17247,71000000.0
2009-06-24 15:31:00,2.17175,2.17236,2.17175,2.17236,58000000.0
2009-06-24 15:32:00,2.17288,2.17288,2.17207,2.17207,25000000.0
2009-06-24 15:33:00,2.17168,2.17197,2.17168,2.17189,32000000.0
2009-06-24 15:34:00,2.17178,2.17246,2.17178,2.17246,22000000.0
2009-06-24 15:35:00,2.17319,2.17319,2.17209,2.17209,30000000.0
2009-06-24 15:36:00,2.17189,2.17225,2.17175,2.17225,23000000.0
2009-06-24 15:37:00,2.17201,2.17242,2.17201,2.17242,24000000.0
2009-06-24 15:38:00,2.17235,2.17235,2.17114,2.17114,61000000.0
2009-06-24 15:39:00,2.17101,2.17107,2.1708,2.17092,40000000.0
2009-06-24 15:40:00,2.17077,2.17079,2.16986,2.16986,37000000.0
2009-06-24 15:41:00,2.17079,2.17134,2.17079,2.17096,43000000.0
2009-06-24 15:42:00,2.17169,2.17319,2.17169,2.17319,41000000.0
2009-06-24 15:43:00,2.17376,2.1743,2.17376,2.17428,30000000.0
2009-06-24 15:44:00,2.17463,2.17483,2.17462,2.17483,29000000.0
2009-06-24 15:45:00,2.17518,2.17518,2.17485,2.17485,36000000.0
2009-06-24 15:46:00,2.17401,2.17405,2.17353,2.17388,24000000.0
2009-06-24 15:47:00,2.17457,2.17507,2.17457,2.17507,31000000.0
2009-06-24 15:48:00,2.17553,2.17553,2.17511,2.17511,33000000.0
2009-06-24 15:49:00,2.17498,2.17498,2.17436,2.17448,25000000.0
2009-06-24 15:50:00,2.17479,2.17485,2.17457,2.17457,11000000.0
2009-06-24 15:51:00,2.17426,2.17469,2.17426,2.17469,37000000.0
2009-06-24 15:52:00,2.17428,2.17428,2.17365,2.17365,23000000.0
2009-06-24 15:53:00,2.17326,2.17352,2.17293,2.17352,15000000.0
2009-06-24 15:54:00,2.17339,2.17382,2.17339,2.17362,26000000.0
2009-06-24 15:55:00,2.17357,2.17357,2.17316,2.17324,33000000.0
2009-06-24 15:56:00,2.17292,2.17315,2.17266,2.17266,36000000.0
2009-06-24 15:57:00,2.17241,2.17266,2.17234,2.17266,34000000.0
2009-06-24 15:58:00,2.17266,2.17273,2.17247,2.1726,24000000.0
2009-06-24 15:59:00,2.1724,2.17243,2.17214,2.17214,23000000.0
2009-06-24 16:00:00,2.17302,2.17355,2.17302,2.17318,51000000.0
2009-06-24 16:01:00,2.17366,2.17399,2.17359,2.17384,31000000.0
2009-06-24 16:02:00,2.17349,2.17379,2.17332,2.17367,29000000.0
2009-06-24 16:03:00,2.17307,2.17307,2.17243,2.17265,51000000.0
2009-06-24 16:04:00,2.17214,2.17255,2.17214,2.17233,38000000.0
2009-06-24 16:05:00,2.17243,2.17304,2.17243,2.17304,37000000.0
2009-06-24 16:06:00,2.17308,2.17359,2.17308,2.17339,33000000.0
2009-06-24 16:07:00,2.17359,2.17366,2.1733,2.17336,37000000.0
2009-06-24 16:08:00,2.17291,2.17291,2.17183,2.17183,37000000.0
2009-06-24 16:09:00,2.17147,2.17161,2.17119,2.17126,44000000.0
2009-06-24 16:10:00,2.17089,2.17108,2.17067,2.17067,41000000.0
2009-06-24 16:11:00,2.17095,2.17174,2.17095,2.17174,27000000.0
2009-06-24 16:12:00,2.17192,2.17192,2.17106,2.17142,22000000.0
2009-06-24 16:13:00,2.17137,2.17137,2.17096,2.17128,38000000.0
2009-06-24 16:14:00,2.17181,2.17204,2.17181,2.1719,41000000.0
2009-06-24 16:15:00,2.17196,2.17196,2.17123,2.17127,42000000.0
2009-06-24 16:16:00,2.17117,2.17165,2.17113,2.17113,45000000.0
2009-06-24 16:17:00,2.17123,2.17149,2.17062,2.17062,22000000.0
2009-06-24 16:18:00,2.17055,2.17139,2.17055,2.17139,49000000.0
2009-06-24 16:19:00,2.17149,2.17153,2.17125,2.17125,27000000.0
2009-06-24 16:20:00,2.17112,2.17112,2.16952,2.16952,52000000.0
2009-06-24 16:21:00,2.16922,2.16927,2.16888,2.16924,37000000.0
2009-06-24 16:22:00,2.16922,2.16967,2.16901,2.16966,50000000.0
2009-06-24 16:23:00,2.16978,2.16978,2.16866,2.16891,48000000.0
2009-06-24 16:24:00,2.16939,2.16939,2.16892,2.16892,44000000.0
2009-06-24 16:25:00,2.1692,2.1692,2.16867,2.16898,28000000.0
2009-06-24 16:26:00,2.16878,2.16878,2.16793,2.16793,41000000.0
2009-06-24 16:27:00,2.16797,2.16797,2.1677,2.16785,46000000.0
2009-06-24 16:28:00,2.16788,2.16804,2.16783,2.16791,34000000.0
2009-06-24 16:29:00,2.1678,2.16854,2.1678,2.16843,24000000.0
2009-06-24 16:30:00,2.1683,2.16851,2.16814,2.16844,43000000.0
2009-06-24 16:31:00,2.16849,2.16885,2.16839,2.16868,36000000.0
2009-06-24 16:32:00,2.16894,2.16894,2.16851,2.16851,34000000.0
2009-06-24 16:33:00,2.16793,2.16915,2.16793,2.16908,41000000.0
2009-06-24 16:34:00,2.1693,2.16937,2.16902,2.16914,29000000.0
2009-06-24 16:35:00,2.16905,2.16905,2.16861,2.16876,53000000.0
2009-06-24 16:36:00,2.16908,2.16909,2.16874,2.16909,43000000.0
2009-06-24 16:37:00,2.16921,2.16958,2.16911,2.16911,56000000.0
2009-06-24 16:38:00,2.16907,2.16917,2.16889,2.16889,34000000.0
2009-06-24 16:39:00,2.16899,2.16899,2.16882,2.16899,43000000.0
2009-06-24 16:40:00,2.16899,2.1691,2.1687,2.16891,63000000.0
2009-06-24 16:41:00,2.16899,2.17002,2.16899,2.17002,44000000.0
2009-06-24 16:42:00,2.17026,2.17085,2.1702,2.17085,57000000.0
2009-06-24 16:43:00,2.17056,2.17105,2.17056,2.17066,20000000.0
2009-06-24 16:44:00,2.17014,2.17018,2.16927,2.16956,34000000.0
2009-06-24 16:45:00,2.16954,2.17019,2.16944,2.16986,41000000.0
2009-06-24 16:46:00,2.17012,2.17144,2.17012,2.17144,59000000.0
2009-06-24 16:47:00,2.17198,2.17238,2.17181,2.17234,55000000.0
2009-06-24 16:48:00,2.17188,2.17188,2.17099,2.17099,46000000.0
2009-06-24 16:49:00,2.17072,2.17072,2.17012,2.17012,35000000.0
2009-06-24 16:50:00,2.16991,2.16991,2.16894,2.16923,45000000.0
2009-06-24 16:51:00,2.16912,2.16926,2.16897,2.16914,30000000.0
2009-06-24 16:52:00,2.1689,2.16912,2.16885,2.16885,30000000.0
2009-06-24 16:53:00,2.16906,2.16975,2.16904,2.16975,19000000.0
2009-06-24 16:54:00,2.16991,2.17021,2.16991,2.17018,18000000.0
2009-06-24 16:55:00,2.17018,2.17073,2.17014,2.17073,40000000.0
2009-06-24 16:56:00,2.17062,2.17062,2.17043,2.17058,37000000.0
2009-06-24 16:57:00,2.17049,2.17063,2.17041,2.17041,17000000.0
2009-06-24 16:58:00,2.17039,2.17078,2.17036,2.17076,45000000.0
2009-06-24 16:59:00,2.17079,2.17079,2.17039,2.17078,39000000.0
2009-06-24 17:00:00,2.17049,2.17136,2.17049,2.17121,47000000.0
2009-06-24 17:01:00,2.17097,2.17097,2.17068,2.17073,26000000.0
2009-06-24 17:02:00,2.17043,2.17044,2.16997,2.17034,33000000.0
2009-06-24 17:03:00,2.17038,2.17038,2.1697,2.1697,33000000.0
2009-06-24 17:04:00,2.16939,2.16939,2.16896,2.16901,37000000.0
2009-06-24 17:05:00,2.16923,2.16964,2.16923,2.16964,35000000.0
2009-06-24 17:06:00,2.16969,2.17001,2.16963,2.17001,46000000.0
2009-06-24 17:07:00,2.16996,2.17007,2.16969,2.17007,33000000.0
2009-06-24 17:08:00,2.16992,2.16992,2.16965,2.16992,45000000.0
2009-06-24 17:09:00,2.1697,2.16974,2.16941,2.16941,47000000.0
2009-06-24 17:10:00,2.16918,2.16921,2.16887,2.16921,36000000.0
2009-06-24 17:11:00,2.16886,2.16886,2.16862,2.16883,44000000.0
2009-06-24 17:12:00,2.1692,2.16957,2.1692,2.16946,23000000.0
2009-06-24 17:13:00,2.16939,2.16939,2.16885,2.16897,35000000.0
2009-06-24 17:14:00,2.16828,2.16834,2.16814,2.16814,27000000.0
2009-06-24 17:15:00,2.16793,2.16793,2.16712,2.16745,26000000.0
2009-06-24 17:16:00,2.1664,2.16696,2.1664,2.16689,27000000.0
2009-06-24 17:17:00,2.16691,2.16721,2.16679,2.16721,38000000.0
2009-06-24 17:18:00,2.16712,2.16765,2.16712,2.16765,29000000.0
2009-06-24 17:19:00,2.16769,2.168,2.16759,2.168,19000000.0
2009-06-24 17:20:00,2.16807,2.16821,2.16795,2.16795,29000000.0
2009-06-24 17:21:00,2.16779,2.16808,2.16733,2.16733,26000000.0
2009-06-24 17:22:00,2.16641,2.16642,2.16605,2.16605,30000000.0
2009-06-24 17:23:00,2.1661,2.16615,2.16586,2.16595,32000000.0
2009-06-24 17:24:00,2.16608,2.16686,2.16608,2.16686,23000000.0
2009-06-24 17:25:00,2.1671,2.16772,2.1671,2.16772,20000000.0
2009-06-24 17:26:00,2.16785,2.16795,2.16752,2.16752,18000000.0
2009-06-24 17:27:00,2.16772,2.16772,2.16708,2.16714,44000000.0
2009-06-24 17:28:00,2.16738,2.16788,2.16738,2.16788,39000000.0
2009-06-24 17:29:00,2.16792,2.16805,2.16754,2.16805,36000000.0
2009-06-24 17:30:00,2.16814,2.16821,2.16789,2.16793,61000000.0
2009-06-24 17:31:00,2.16794,2.16832,2.16794,2.16832,62000000.0
2009-06-24 17:32:00,2.16796,2.1683,2.16796,2.1683,54000000.0
2009-06-24 17:33:00,2.16832,2.16832,2.16731,2.16739,64000000.0
2009-06-24 17:34:00,2.16727,2.16734,2.1666,2.1666,60000000.0
2009-06-24 17:35:00,2.16671,2.16673,2.16645,2.16673,43000000.0
2009-06-24 17:36:00,2.16702,2.16716,2.16697,2.16714,58000000.0
2009-06-24 17:37:00,2.1676,2.16782,2.16742,2.16782,47000000.0
2009-06-24 17:38:00,2.16802,2.16889,2.16802,2.16857,44000000.0
2009-06-24 17:39:00,2.169,2.169,2.16854,2.16854,41000000.0
2009-06-24 17:40:00,2.16828,2.16845,2.16828,2.16831,59000000.0
2009-06-24 17:41:00,2.16827,2.16858,2.16827,2.16858,50000000.0
2009-06-24 17:42:00,2.16855,2.16855,2.16838,2.16838,37000000.0
2009-06-24 17:43:00,2.16824,2.16848,2.16824,2.16848,33000000.0
2009-06-24 17:44:00,2.16857,2.16882,2.16857,2.16874,46000000.0
2009-06-24 17:45:00,2.16863,2.16873,2.16807,2.16807,49000000.0
2009-06-24 17:46:00,2.1683,2.16855,2.16828,2.16828,56000000.0
2009-06-24 17:47:00,2.16898,2.16938,2.16895,2.1691,65000000.0
2009-06-24 17:48:00,2.16887,2.16919,2.16887,2.16901,61000000.0
2009-06-24 17:49:00,2.16896,2.1691,2.16879,2.1688,72000000.0
2009-06-24 17:50:00,2.16897,2.1692,2.16887,2.16887,53000000.0
2009-06-24 17:51:00,2.16873,2.16873,2.16835,2.16846,54000000.0
2009-06-24 17:52:00,2.16863,2.16863,2.16802,2.16825,51000000.0
2009-06-24 17:53:00,2.16882,2.16882,2.16834,2.16854,42000000.0
2009-06-24 17:54:00,2.16845,2.16911,2.16831,2.16911,32000000.0
2009-06-24 17:55:00,2.1699,2.1709,2.1699,2.17065,32000000.0
2009-06-24 17:56:00,2.17025,2.17025,2.16994,2.16994,47000000.0
2009-06-24 17:57:00,2.16998,2.17008,2.16964,2.16993,34000000.0
2009-06-24 17:58:00,2.16976,2.16976,2.16957,2.1697,44000000.0
2009-06-24 17:59:00,2.16976,2.17012,2.16976,2.17,39000000.0
2009-06-24 18:00:00,2.16963,2.1697,2.16935,2.16935,32000000.0
2009-06-24 18:01:00,2.16978,2.16994,2.16975,2.16975,52000000.0
2009-06-24 18:02:00,2.17005,2.17017,2.16986,2.17017,30000000.0
2009-06-24 18:03:00,2.16996,2.1703,2.16996,2.17023,38000000.0
2009-06-24 18:04:00,2.1703,2.17035,2.17018,2.17018,38000000.0
2009-06-24 18:05:00,2.17007,2.17012,2.16988,2.17002,36000000.0
2009-06-24 18:06:00,2.16989,2.17011,2.16989,2.17006,32000000.0
2009-06-24 18:07:00,2.17025,2.17045,2.17025,2.17038,38000000.0
2009-06-24 18:08:00,2.17025,2.17025,2.1697,2.1697,56000000.0
2009-06-24 18:09:00,2.16973,2.16977,2.16949,2.16977,34000000.0
2009-06-24 18:10:00,2.17011,2.17049,2.17011,2.17049,26000000.0
2009-06-24 18:11:00,2.17044,2.17044,2.17006,2.17013,34000000.0
2009-06-24 18:12:00,2.17043,2.17074,2.17043,2.17046,24000000.0
2009-06-24 18:13:00,2.16991,2.16991,2.16911,2.16911,30000000.0
2009-06-24 18:14:00,2.16892,2.16924,2.16892,2.16906,22000000.0
2009-06-24 18:15:00,2.16901,2.16915,2.16714,2.16731,21000000.0
2009-06-24 18:16:00,2.16681,2.16872,2.16681,2.16872,66000000.0
2009-06-24 18:17:00,2.16835,2.16835,2.1672,2.1672,60000000.0
2009-06-24 18:18:00,2.16628,2.16686,2.16612,2.16686,33000000.0
2009-06-24 18:19:00,2.16728,2.16733,2.1664,2.16662,46000000.0
2009-06-24 18:20:00,2.16652,2.16676,2.16647,2.16649,61000000.0
2009-06-24 18:21:00,2.16594,2.16634,2.16572,2.16634,37000000.0
2009-06-24 18:22:00,2.16621,2.16674,2.16621,2.1666,49000000.0
2009-06-24 18:23:00,2.16649,2.16654,2.16614,2.16635,34000000.0
2009-06-24 18:24:00,2.16685,2.16746,2.16682,2.16739,47000000.0
2009-06-24 18:25:00,2.16749,2.16759,2.1664,2.1664,31000000.0
2009-06-24 18:26:00,2.1659,2.16683,2.1659,2.16681,43000000.0
2009-06-24 18:27:00,2.16686,2.16743,2.16686,2.16736,35000000.0
2009-06-24 18:28:00,2.16745,2.16767,2.16706,2.16724,18000000.0
2009-06-24 18:29:00,2.16736,2.16788,2.16731,2.16769,24000000.0
2009-06-24 18:30:00,2.1683,2.16832,2.16781,2.16781,32000000.0
2009-06-24 18:31:00,2.16781,2.16792,2.16767,2.16792,46000000.0
2009-06-24 18:32:00,2.16775,2.16831,2.16719,2.16831,55000000.0
2009-06-24 18:33:00,2.16861,2.16861,2.16798,2.16847,29000000.0
2009-06-24 18:34:00,2.16838,2.16886,2.16815,2.16815,32000000.0
2009-06-24 18:35:00,2.16855,2.16874,2.1683,2.16845,47000000.0
2009-06-24 18:36:00,2.16836,2.16842,2.16825,2.16835,65000000.0
2009-06-24 18:37:00,2.16854,2.169,2.1685,2.169,63000000.0
2009-06-24 18:38:00,2.1689,2.1689,2.16836,2.16875,61000000.0
2009-06-24 18:39:00,2.16868,2.169,2.16868,2.16893,37000000.0
2009-06-24 18:40:00,2.16856,2.16891,2.16831,2.16891,52000000.0
2009-06-24 18:41:00,2.16917,2.16928,2.16888,2.16888,68000000.0
2009-06-24 18:42:00,2.16863,2.16924,2.16863,2.16914,40000000.0
2009-06-24 18:43:00,2.16888,2.1693,2.16888,2.16918,39000000.0
2009-06-24 18:44:00,2.16929,2.16946,2.16929,2.16946,33000000.0
2009-06-24 18:45:00,2.16941,2.16945,2.16861,2.16903,57000000.0
2009-06-24 18:46:00,2.16884,2.16931,2.16884,2.16925,61000000.0
2009-06-24 18:47:00,2.1693,2.16963,2.1693,2.16946,41000000.0
2009-06-24 18:48:00,2.16963,2.16994,2.16955,2.16955,26000000.0
2009-06-24 18:49:00,2.16915,2.16944,2.16913,2.16938,31000000.0
2009-06-24 18:50:00,2.16947,2.16979,2.16947,2.16979,37000000.0
2009-06-24 18:51:00,2.16965,2.16971,2.16947,2.16947,17000000.0
2009-06-24 18:52:00,2.16927,2.16988,2.16927,2.16981,33000000.0
2009-06-24 18:53:00,2.16973,2.16992,2.16958,2.16992,31000000.0
2009-06-24 18:54:00,2.17002,2.17044,2.16985,2.17044,11000000.0
2009-06-24 18:55:00,2.17056,2.17076,2.1705,2.17072,22000000.0
2009-06-24 18:56:00,2.17088,2.17119,2.17088,2.17119,16000000.0
2009-06-24 18:57:00,2.17146,2.17156,2.17138,2.17155,15000000.0
2009-06-24 18:58:00,2.17113,2.17117,2.17076,2.17084,19000000.0
2009-06-24 18:59:00,2.17105,2.17156,2.17105,2.17147,26000000.0
2009-06-24 19:00:00,2.17181,2.17181,2.17153,2.17166,12000000.0
2009-06-24 19:01:00,2.17145,2.17161,2.17125,2.17143,18000000.0
2009-06-24 19:02:00,2.1712,2.17129,2.17101,2.17102,23000000.0
2009-06-24 19:03:00,2.171,2.17146,2.171,2.17118,21000000.0
2009-06-24 19:04:00,2.17079,2.17143,2.17079,2.17107,55000000.0
2009-06-24 19:05:00,2.17079,2.17155,2.17079,2.17155,42000000.0
2009-06-24 19:06:00,2.17164,2.17164,2.17098,2.17102,63000000.0
2009-06-24 19:07:00,2.17077,2.17121,2.17077,2.17109,39000000.0
2009-06-24 19:08:00,2.17066,2.17082,2.17055,2.17082,32000000.0
2009-06-24 19:09:00,2.17082,2.17108,2.17072,2.1708,56000000.0
2009-06-24 19:10:00,2.17065,2.1709,2.17058,2.1707,27000000.0
2009-06-24 19:11:00,2.17042,2.17042,2.16972,2.16973,36000000.0
2009-06-24 19:12:00,2.17025,2.17084,2.17025,2.17084,25000000.0
2009-06-24 19:13:00,2.17101,2.17115,2.17094,2.17115,23000000.0
2009-06-24 19:14:00,2.17115,2.17134,2.17102,2.17109,37000000.0
2009-06-24 19:15:00,2.17138,2.17141,2.17124,2.17126,17000000.0
2009-06-24 19:16:00,2.17168,2.17183,2.17162,2.17163,23000000.0
2009-06-24 19:17:00,2.17143,2.17173,2.17143,2.17146,17000000.0
2009-06-24 19:18:00,2.17121,2.17121,2.17085,2.17108,30000000.0
2009-06-24 19:19:00,2.17122,2.17138,2.17107,2.17138,36000000.0
2009-06-24 19:20:00,2.17172,2.17178,2.17168,2.17174,23000000.0
2009-06-24 19:21:00,2.17171,2.17221,2.17171,2.17221,21000000.0
2009-06-24 19:22:00,2.17226,2.17229,2.17194,2.17223,25000000.0
2009-06-24 19:23:00,2.17216,2.1722,2.17207,2.17207,12000000.0
2009-06-24 19:24:00,2.17193,2.17211,2.17175,2.17211,39000000.0
2009-06-24 19:25:00,2.172,2.17211,2.17186,2.17188,49000000.0
2009-06-24 19:26:00,2.17207,2.17263,2.17207,2.1725,48000000.0
2009-06-24 19:27:00,2.17263,2.17282,2.17256,2.17256,51000000.0
2009-06-24 19:28:00,2.17267,2.17267,2.17244,2.17263,40000000.0
2009-06-24 19:29:00,2.17247,2.17247,2.17215,2.17221,28000000.0
2009-06-24 19:30:00,2.17195,2.17216,2.17177,2.17187,32000000.0
2009-06-24 19:31:00,2.17155,2.17199,2.17155,2.17199,28000000.0
2009-06-24 19:32:00,2.17163,2.17187,2.17162,2.17184,31000000.0
2009-06-24 19:33:00,2.1719,2.17207,2.1719,2.17203,14000000.0
2009-06-24 19:34:00,2.17197,2.17197,2.17159,2.17171,49000000.0
2009-06-24 19:35:00,2.17161,2.17165,2.17115,2.17115,28000000.0
2009-06-24 19:36:00,2.17146,2.17163,2.1711,2.1711,16000000.0
2009-06-24 19:37:00,2.17101,2.17153,2.17101,2.17152,26000000.0
2009-06-24 19:38:00,2.17194,2.17241,2.17194,2.17241,18000000.0
2009-06-24 19:39:00,2.17244,2.17271,2.1723,2.17253,13000000.0
2009-06-24 19:40:00,2.17246,2.17268,2.17246,2.17248,16000000.0
2009-06-24 19:41:00,2.17228,2.17258,2.17227,2.17258,17000000.0
2009-06-24 19:42:00,2.17264,2.17341,2.17264,2.17322,19000000.0
2009-06-24 19:43:00,2.17329,2.17345,2.17327,2.17338,21000000.0
2009-06-24 19:44:00,2.17361,2.17379,2.17361,2.17374,21000000.0
2009-06-24 19:45:00,2.1737,2.17385,2.17297,2.17297,33000000.0
2009-06-24 19:46:00,2.1725,2.17274,2.17239,2.17264,18000000.0
2009-06-24 19:47:00,2.17255,2.17255,2.17201,2.17209,22000000.0
2009-06-24 19:48:00,2.17202,2.17202,2.17183,2.17193,18000000.0
2009-06-24 19:49:00,2.17145,2.17145,2.171,2.171,27000000.0
2009-06-24 19:50:00,2.17063,2.17122,2.17063,2.17109,23000000.0
2009-06-24 19:51:00,2.1712,2.17124,2.17114,2.17115,25000000.0
2009-06-24 19:52:00,2.17118,2.17123,2.17107,2.1711,15000000.0
2009-06-24 19:53:00,2.17114,2.1712,2.17111,2.1712,21000000.0
2009-06-24 19:54:00,2.17129,2.17148,2.17106,2.17106,9000000.0
2009-06-24 19:55:00,2.17105,2.17124,2.17083,2.17121,30000000.0
2009-06-24 19:56:00,2.1713,2.1719,2.1713,2.1719,20000000.0
2009-06-24 19:57:00,2.17196,2.1722,2.17151,2.17151,12000000.0
2009-06-24 19:58:00,2.17055,2.17067,2.17047,2.17067,13000000.0
2009-06-24 19:59:00,2.17089,2.17098,2.17083,2.1709,31000000.0
2009-06-24 20:00:00,2.17086,2.17149,2.17085,2.17149,23000000.0
2009-06-24 20:01:00,2.17159,2.17186,2.17159,2.17186,13000000.0
2009-06-24 20:02:00,2.17185,2.17185,2.16888,2.16888,20000000.0
2009-06-24 20:03:00,2.1688,2.16959,2.1688,2.16959,18000000.0
2009-06-24 20:04:00,2.16961,2.17022,2.16961,2.17022,27000000.0
2009-06-24 20:05:00,2.1701,2.1701,2.16977,2.16981,23000000.0
2009-06-24 20:06:00,2.16973,2.17036,2.16966,2.17036,13000000.0
2009-06-24 20:07:00,2.16995,2.16995,2.16759,2.16759,29000000.0
2009-06-24 20:08:00,2.16731,2.16755,2.1671,2.1671,15000000.0
2009-06-24 20:09:00,2.16721,2.16771,2.16701,2.16757,17000000.0
2009-06-24 20:10:00,2.1672,2.16725,2.16676,2.16676,20000000.0
2009-06-24 20:11:00,2.16674,2.16691,2.16663,2.16687,10000000.0
2009-06-24 20:12:00,2.16697,2.16854,2.16697,2.16854,15000000.0
2009-06-24 20:13:00,2.16847,2.16916,2.16847,2.16916,17000000.0
2009-06-24 20:14:00,2.16885,2.16909,2.16874,2.16874,15000000.0
2009-06-24 20:15:00,2.1679,2.16837,2.16768,2.16837,10000000.0
2009-06-24 20:16:00,2.16789,2.16807,2.16763,2.16807,22000000.0
2009-06-24 20:17:00,2.16745,2.16745,2.1669,2.16711,17000000.0
2009-06-24 20:18:00,2.16773,2.16773,2.16448,2.16588,24000000.0
2009-06-24 20:19:00,2.16806,2.17046,2.16806,2.16839,9000000.0
2009-06-24 20:20:00,2.16813,2.16981,2.16813,2.1694,14000000.0
2009-06-24 20:21:00,2.16901,2.16909,2.16673,2.16673,7000000.0
2009-06-24 20:22:00,2.16611,2.16654,2.16488,2.16654,12000000.0
2009-06-24 20:23:00,2.16711,2.16717,2.16701,2.16717,6000000.0
2009-06-24 20:24:00,2.16759,2.17051,2.16759,2.17051,15000000.0
2009-06-24 20:25:00,2.1714,2.17182,2.16958,2.16958,16000000.0
2009-06-24 20:26:00,2.16983,2.17158,2.16983,2.17158,22000000.0
2009-06-24 20:27:00,2.17252,2.17306,2.17252,2.17306,11000000.0
2009-06-24 20:28:00,2.17256,2.17401,2.17256,2.17378,7000000.0
2009-06-24 20:29:00,2.17365,2.17504,2.17365,2.17504,20000000.0
2009-06-24 20:30:00,2.1748,2.1748,2.17356,2.17356,27000000.0
2009-06-24 20:31:00,2.1724,2.17449,2.1724,2.17449,17000000.0
2009-06-24 20:32:00,2.17461,2.17461,2.17364,2.17434,20000000.0
2009-06-24 20:33:00,2.17422,2.17609,2.17422,2.17594,14000000.0
2009-06-24 20:34:00,2.17551,2.17551,2.17352,2.17352,28000000.0
2009-06-24 20:35:00,2.1727,2.1728,2.17228,2.17228,23000000.0
2009-06-24 20:36:00,2.17272,2.17344,2.17272,2.17315,11000000.0
2009-06-24 20:37:00,2.1733,2.17424,2.1733,2.17423,7000000.0
2009-06-24 20:38:00,2.17631,2.17653,2.17631,2.17647,10000000.0
2009-06-24 20:39:00,2.17506,2.17665,2.17506,2.17665,9000000.0
2009-06-24 20:40:00,2.17698,2.17698,2.17552,2.17552,7000000.0
2009-06-24 20:41:00,2.17533,2.1769,2.17533,2.1769,8000000.0
2009-06-24 20:42:00,2.17693,2.17693,2.17487,2.17487,15000000.0
2009-06-24 20:43:00,2.17415,2.17415,2.17316,2.17372,12000000.0
2009-06-24 20:44:00,2.1741,2.17465,2.17399,2.17441,7000000.0
2009-06-24 20:45:00,2.17411,2.17411,2.17275,2.17283,12000000.0
2009-06-24 20:46:00,2.17276,2.17519,2.17276,2.17519,9000000.0
2009-06-24 20:47:00,2.17513,2.1752,2.1748,2.1752,11000000.0
2009-06-24 20:48:00,2.17439,2.1744,2.17357,2.17439,11000000.0
2009-06-24 20:49:00,2.17441,2.17505,2.17441,2.17492,18000000.0
2009-06-24 20:50:00,2.17447,2.17465,2.17426,2.17426,8000000.0
2009-06-24 20:51:00,2.17372,2.17372,2.17204,2.17282,18000000.0
2009-06-24 20:52:00,2.17244,2.17268,2.1723,2.1723,15000000.0
2009-06-24 20:53:00,2.17121,2.17145,2.17086,2.17145,8000000.0
2009-06-24 20:54:00,2.17216,2.1732,2.17201,2.1732,10000000.0
2009-06-24 20:55:00,2.17309,2.17309,2.17211,2.17231,8000000.0
2009-06-24 20:56:00,2.17305,2.17305,2.17206,2.17236,8000000.0
2009-06-24 20:57:00,2.17222,2.1736,2.17222,2.17356,18000000.0
2009-06-24 20:58:00,2.17274,2.17274,2.17224,2.17224,14000000.0
2009-06-24 20:59:00,2.17208,2.17223,2.17165,2.17223,8000000.0
2009-06-24 21:00:00,2.17238,2.17242,2.17193,2.17242,11000000.0
2009-06-24 21:01:00,2.17233,2.17237,2.17196,2.17196,16000000.0
2009-06-24 21:02:00,2.1723,2.17546,2.1723,2.17461,18000000.0
2009-06-24 21:03:00,2.17539,2.17539,2.17466,2.17536,13000000.0
2009-06-24 21:04:00,2.17487,2.17487,2.17437,2.17439,8000000.0
2009-06-24 21:05:00,2.17434,2.17595,2.17429,2.17595,11000000.0
2009-06-24 21:06:00,2.17634,2.17637,2.17477,2.17513,8000000.0
2009-06-24 21:07:00,2.17507,2.17507,2.17436,2.17458,7000000.0
2009-06-24 21:08:00,2.17498,2.17511,2.17496,2.17496,11000000.0
2009-06-24 21:09:00,2.17517,2.17518,2.175,2.175,9000000.0
2009-06-24 21:10:00,2.17508,2.17625,2.17493,2.17625,9000000.0
2009-06-24 21:11:00,2.17602,2.17674,2.17602,2.17647,8000000.0
2009-06-24 21:12:00,2.17639,2.17657,2.17438,2.17619,8000000.0
2009-06-24 21:13:00,2.17569,2.17582,2.17564,2.1757,8000000.0
2009-06-24 21:14:00,2.17615,2.17755,2.17615,2.17755,8000000.0
2009-06-24 21:15:00,2.17816,2.17816,2.17599,2.17599,11000000.0
2009-06-24 21:16:00,2.17588,2.17669,2.17587,2.17669,9000000.0
2009-06-24 21:17:00,2.1767,2.17684,2.17642,2.17684,7000000.0
2009-06-24 21:18:00,2.17663,2.17664,2.17642,2.17642,7000000.0
2009-06-24 21:19:00,2.17658,2.17718,2.17658,2.17718,7000000.0
2009-06-24 21:20:00,2.17749,2.17796,2.17749,2.17796,12000000.0
2009-06-24 21:21:00,2.17773,2.1779,2.17736,2.17736,8000000.0
2009-06-24 21:22:00,2.17611,2.17712,2.17611,2.17712,7000000.0
2009-06-24 21:23:00,2.17771,2.17822,2.17748,2.17822,10000000.0
2009-06-24 21:24:00,2.178,2.178,2.17702,2.17702,8000000.0
2009-06-24 21:25:00,2.17671,2.17792,2.17671,2.17792,9000000.0
2009-06-24 21:26:00,2.17797,2.17821,2.17797,2.17821,17000000.0
2009-06-24 21:27:00,2.17844,2.17883,2.17844,2.17858,31000000.0
2009-06-24 21:28:00,2.17779,2.17779,2.17725,2.17749,20000000.0
2009-06-24 21:29:00,2.17759,2.17759,2.1768,2.1768,11000000.0
2009-06-24 21:30:00,2.17681,2.17739,2.17681,2.17734,9000000.0
2009-06-24 21:31:00,2.17713,2.17713,2.17663,2.17663,7000000.0
2009-06-24 21:32:00,2.17662,2.17663,2.17562,2.17562,8000000.0
2009-06-24 21:33:00,2.1759,2.17598,2.17568,2.17568,7000000.0
2009-06-24 21:34:00,2.17592,2.17595,2.17575,2.17595,10000000.0
2009-06-24 21:35:00,2.17583,2.17592,2.17557,2.17557,11000000.0
2009-06-24 21:36:00,2.17552,2.1758,2.17536,2.17563,11000000.0
2009-06-24 21:37:00,2.17645,2.17652,2.17622,2.1765,10000000.0
2009-06-24 21:38:00,2.17696,2.17713,2.17654,2.17685,26000000.0
2009-06-24 21:39:00,2.17748,2.17749,2.17693,2.17693,18000000.0
2009-06-24 21:40:00,2.17647,2.17647,2.17553,2.17587,12000000.0
2009-06-24 21:41:00,2.17622,2.17796,2.17622,2.17796,13000000.0
2009-06-24 21:42:00,2.17874,2.1795,2.17874,2.1795,7000000.0
2009-06-24 21:43:00,2.17978,2.17999,2.17973,2.17975,11000000.0
2009-06-24 21:44:00,2.17998,2.18008,2.17981,2.18006,18000000.0
2009-06-24 21:45:00,2.18011,2.18016,2.1794,2.1794,10000000.0
2009-06-24 21:46:00,2.17904,2.17904,2.17758,2.17758,15000000.0
2009-06-24 21:47:00,2.17801,2.17865,2.17786,2.17865,10000000.0
2009-06-24 21:48:00,2.17865,2.17865,2.17772,2.1778,7000000.0
2009-06-24 21:49:00,2.1785,2.17852,2.1776,2.1776,8000000.0
2009-06-24 21:50:00,2.17751,2.17758,2.17733,2.17733,10000000.0
2009-06-24 21:51:00,2.17719,2.17746,2.17707,2.17746,8000000.0
2009-06-24 21:52:00,2.17746,2.17746,2.17728,2.17745,10000000.0
2009-06-24 21:53:00,2.17718,2.17718,2.17612,2.17612,8000000.0
2009-06-24 21:54:00,2.1762,2.17703,2.1762,2.17688,9000000.0
2009-06-24 21:55:00,2.17665,2.17665,2.17639,2.17647,11000000.0
2009-06-24 21:56:00,2.17645,2.17674,2.17645,2.17661,22000000.0
2009-06-24 21:57:00,2.17671,2.17714,2.17667,2.17714,13000000.0
2009-06-24 21:58:00,2.17739,2.17745,2.17635,2.17635,16000000.0
2009-06-24 21:59:00,2.17516,2.17602,2.17516,2.17602,25000000.0
2009-06-24 22:00:00,2.17628,2.17826,2.17628,2.17826,12000000.0
2009-06-24 22:01:00,2.17876,2.17892,2.17859,2.17892,19000000.0
2009-06-24 22:02:00,2.17882,2.17882,2.17731,2.17739,11000000.0
2009-06-24 22:03:00,2.17723,2.17723,2.17694,2.17694,33000000.0
2009-06-24 22:04:00,2.17727,2.17793,2.17713,2.17793,11000000.0
2009-06-24 22:05:00,2.1775,2.17797,2.17732,2.17732,16000000.0
2009-06-24 22:06:00,2.1771,2.17748,2.1771,2.17748,8000000.0
2009-06-24 22:07:00,2.17745,2.17746,2.17728,2.17728,15000000.0
2009-06-24 22:08:00,2.17727,2.17732,2.17722,2.17732,30000000.0
2009-06-24 22:09:00,2.17739,2.17755,2.17734,2.17755,13000000.0
2009-06-24 22:10:00,2.17823,2.17845,2.17823,2.17832,8000000.0
2009-06-24 22:11:00,2.17835,2.17861,2.17835,2.17861,11000000.0
2009-06-24 22:12:00,2.17866,2.17916,2.17866,2.17916,15000000.0
2009-06-24 22:13:00,2.17924,2.17924,2.17916,2.17921,10000000.0
2009-06-24 22:14:00,2.17917,2.17934,2.17913,2.17934,13000000.0
2009-06-24 22:15:00,2.1792,2.17941,2.1792,2.17939,9000000.0
2009-06-24 22:16:00,2.17945,2.17945,2.1791,2.1791,8000000.0
2009-06-24 22:17:00,2.179,2.17913,2.179,2.17913,16000000.0
2009-06-24 22:18:00,2.17896,2.17896,2.17875,2.17882,9000000.0
2009-06-24 22:19:00,2.17901,2.17911,2.17897,2.17902,5000000.0
2009-06-24 22:20:00,2.17911,2.17911,2.17677,2.17677,7000000.0
2009-06-24 22:21:00,2.17619,2.17624,2.1761,2.17623,11000000.0
2009-06-24 22:22:00,2.17608,2.17652,2.17597,2.17652,11000000.0
2009-06-24 22:23:00,2.17671,2.17671,2.17651,2.17665,15000000.0
2009-06-24 22:24:00,2.17661,2.17699,2.17661,2.17694,10000000.0
2009-06-24 22:25:00,2.17737,2.17737,2.17719,2.17719,8000000.0
2009-06-24 22:26:00,2.17714,2.1772,2.17714,2.17716,8000000.0
2009-06-24 22:27:00,2.17699,2.17706,2.17697,2.17701,10000000.0
2009-06-24 22:28:00,2.17718,2.17796,2.17718,2.17773,10000000.0
2009-06-24 22:29:00,2.17894,2.17918,2.17894,2.17905,7000000.0
2009-06-24 22:30:00,2.17911,2.17952,2.17878,2.17878,11000000.0
2009-06-24 22:31:00,2.1787,2.17888,2.1787,2.17888,22000000.0
2009-06-24 22:32:00,2.17897,2.17933,2.17897,2.17933,7000000.0
2009-06-24 22:33:00,2.17934,2.17951,2.17926,2.17943,38000000.0
2009-06-24 22:34:00,2.17922,2.17954,2.17918,2.17954,47000000.0
2009-06-24 22:35:00,2.17965,2.17965,2.17883,2.17883,27000000.0
2009-06-24 22:36:00,2.1787,2.1787,2.17785,2.17785,26000000.0
2009-06-24 22:37:00,2.17823,2.17863,2.17823,2.17855,28000000.0
2009-06-24 22:38:00,2.17888,2.18165,2.17888,2.18165,15000000.0
2009-06-24 22:39:00,2.181,2.1818,2.17986,2.17986,11000000.0
2009-06-24 22:40:00,2.17911,2.1798,2.17906,2.17906,9000000.0
2009-06-24 22:41:00,2.17832,2.17873,2.17832,2.17873,16000000.0
2009-06-24 22:42:00,2.17919,2.17945,2.17919,2.17937,9000000.0
2009-06-24 22:43:00,2.17955,2.17958,2.17955,2.17955,11000000.0
2009-06-24 22:44:00,2.17942,2.17944,2.17933,2.17933,8000000.0
2009-06-24 22:45:00,2.17889,2.17979,2.17861,2.1797,12000000.0
2009-06-24 22:46:00,2.17997,2.17997,2.17983,2.17997,9000000.0
2009-06-24 22:47:00,2.17983,2.17985,2.1793,2.17961,16000000.0
2009-06-24 22:48:00,2.17936,2.17965,2.17936,2.17965,11000000.0
2009-06-24 22:49:00,2.18,2.18011,2.17989,2.17992,12000000.0
2009-06-24 22:50:00,2.17976,2.17976,2.17852,2.17852,16000000.0
2009-06-24 22:51:00,2.17827,2.17827,2.17802,2.17802,6000000.0
2009-06-24 22:52:00,2.17798,2.17801,2.1779,2.17801,10000000.0
2009-06-24 22:53:00,2.17778,2.17778,2.17631,2.17631,8000000.0
2009-06-24 22:54:00,2.17627,2.17729,2.17627,2.17661,13000000.0
2009-06-24 22:55:00,2.17688,2.17742,2.17688,2.17742,9000000.0
2009-06-24 22:56:00,2.17758,2.17758,2.17747,2.17747,8000000.0
2009-06-24 22:57:00,2.17755,2.17759,2.17688,2.17688,7000000.0
2009-06-24 22:58:00,2.17668,2.17668,2.17648,2.17651,7000000.0
2009-06-24 22:59:00,2.17592,2.17592,2.17559,2.17559,9000000.0
2009-06-24 23:00:00,2.17534,2.17534,2.17413,2.17413,12000000.0
2009-06-24 23:01:00,2.17437,2.175,2.17388,2.17388,9000000.0
2009-06-24 23:02:00,2.17377,2.1743,2.17377,2.1743,8000000.0
2009-06-24 23:03:00,2.17543,2.17547,2.17526,2.17526,12000000.0
2009-06-24 23:04:00,2.17521,2.17521,2.1751,2.17515,11000000.0
2009-06-24 23:05:00,2.17415,2.17475,2.17415,2.17475,11000000.0
2009-06-24 23:06:00,2.17576,2.17576,2.17474,2.17503,8000000.0
2009-06-24 23:07:00,2.17532,2.17757,2.17532,2.17757,9000000.0
2009-06-24 23:08:00,2.17822,2.17827,2.17821,2.17823,15000000.0
2009-06-24 23:09:00,2.17818,2.17823,2.17802,2.17802,7000000.0
2009-06-24 23:10:00,2.17798,2.1782,2.17798,2.1782,6000000.0
2009-06-24 23:11:00,2.17808,2.17808,2.17727,2.17727,7000000.0
2009-06-24 23:12:00,2.1773,2.17741,2.17717,2.17738,8000000.0
2009-06-24 23:13:00,2.17706,2.1775,2.17706,2.1775,7000000.0
2009-06-24 23:14:00,2.17815,2.17888,2.17815,2.17861,9000000.0
2009-06-24 23:15:00,2.1778,2.1778,2.17758,2.17758,8000000.0
2009-06-24 23:16:00,2.17752,2.17752,2.17731,2.1775,9000000.0
2009-06-24 23:17:00,2.17758,2.17762,2.17756,2.17758,11000000.0
2009-06-24 23:18:00,2.17772,2.1793,2.17772,2.1793,9000000.0
2009-06-24 23:19:00,2.1796,2.17964,2.17916,2.17917,11000000.0
2009-06-24 23:20:00,2.17874,2.17888,2.1787,2.17871,8000000.0
2009-06-24 23:21:00,2.17907,2.17945,2.17876,2.17945,10000000.0
2009-06-24 23:22:00,2.17937,2.17968,2.17937,2.17955,7000000.0
2009-06-24 23:23:00,2.17973,2.17973,2.1794,2.17942,7000000.0
2009-06-24 23:24:00,2.17922,2.17932,2.17919,2.17919,9000000.0
2009-06-24 23:25:00,2.1791,2.17915,2.17903,2.17914,15000000.0
2009-06-24 23:26:00,2.1798,2.1798,2.179,2.179,10000000.0
2009-06-24 23:27:00,2.17919,2.17924,2.17914,2.17914,12000000.0
2009-06-24 23:28:00,2.17917,2.17917,2.17899,2.17899,5000000.0
2009-06-24 23:29:00,2.17932,2.17941,2.17909,2.17909,25000000.0
2009-06-24 23:30:00,2.17906,2.17922,2.17906,2.17922,16000000.0
2009-06-24 23:31:00,2.17921,2.17944,2.17921,2.17937,14000000.0
2009-06-24 23:32:00,2.1795,2.17959,2.17942,2.17943,9000000.0
2009-06-24 23:33:00,2.17966,2.17984,2.17966,2.17984,8000000.0
2009-06-24 23:34:00,2.17961,2.17961,2.17863,2.17863,9000000.0
2009-06-24 23:35:00,2.1779,2.17825,2.1779,2.17825,12000000.0
2009-06-24 23:36:00,2.17831,2.17848,2.17819,2.17847,9000000.0
2009-06-24 23:37:00,2.17843,2.17857,2.17841,2.17841,8000000.0
2009-06-24 23:38:00,2.17831,2.17831,2.17819,2.17821,7000000.0
2009-06-24 23:39:00,2.17829,2.17932,2.17829,2.17932,11000000.0
2009-06-24 23:40:00,2.17952,2.17958,2.17889,2.17893,21000000.0
2009-06-24 23:41:00,2.17909,2.17911,2.17903,2.17911,8000000.0
2009-06-24 23:42:00,2.1792,2.17946,2.1792,2.17946,19000000.0
2009-06-24 23:43:00,2.17943,2.17944,2.17931,2.17931,8000000.0
2009-06-24 23:44:00,2.17905,2.17906,2.17858,2.17858,8000000.0
2009-06-24 23:45:00,2.17851,2.17879,2.17851,2.17879,7000000.0
2009-06-24 23:46:00,2.17897,2.17929,2.17897,2.17906,8000000.0
2009-06-24 23:47:00,2.17857,2.17867,2.17853,2.17857,6000000.0
2009-06-24 23:48:00,2.17902,2.17929,2.17902,2.17909,7000000.0
2009-06-24 23:49:00,2.17831,2.17854,2.17831,2.17851,9000000.0
2009-06-24 23:50:00,2.17897,2.17916,2.17897,2.1791,5000000.0
2009-06-24 23:51:00,2.17884,2.17884,2.17875,2.17879,10000000.0
2009-06-24 23:52:00,2.1788,2.17884,2.1788,2.17884,7000000.0
2009-06-24 23:53:00,2.17882,2.17882,2.17821,2.17827,11000000.0
2009-06-24 23:54:00,2.17832,2.17868,2.17832,2.17832,7000000.0
2009-06-24 23:55:00,2.17821,2.17825,2.17807,2.17825,9000000.0
2009-06-24 23:56:00,2.1783,2.17856,2.17822,2.17827,12000000.0
2009-06-24 23:57:00,2.17826,2.17843,2.1781,2.17824,25000000.0
2009-06-24 23:58:00,2.17814,2.17814,2.17793,2.17793,8000000.0
2009-06-24 23:59:00,2.17812,2.17812,2.17785,2.17799,18000000.0
2009-06-25 00:00:00,2.17797,2.17799,2.17774,2.17776,7000000.0
2009-06-25 00:01:00,2.17729,2.17779,2.17729,2.17779,8000000.0
2009-06-25 00:02:00,2.1779,2.1779,2.1777,2.1777,9000000.0
2009-06-25 00:03:00,2.17768,2.17776,2.17768,2.17775,12000000.0
2009-06-25 00:04:00,2.17791,2.17791,2.17733,2.17733,10000000.0
2009-06-25 00:05:00,2.17766,2.17796,2.1776,2.1779,9000000.0
2009-06-25 00:06:00,2.17797,2.17827,2.17797,2.17827,8000000.0
2009-06-25 00:07:00,2.17874,2.1791,2.17874,2.17898,9000000.0
2009-06-25 00:08:00,2.17876,2.17876,2.1784,2.1784,8000000.0
2009-06-25 00:09:00,2.17884,2.17888,2.17847,2.17866,7000000.0
2009-06-25 00:10:00,2.17845,2.17872,2.17845,2.17867,23000000.0
2009-06-25 00:11:00,2.17868,2.17868,2.17805,2.17819,10000000.0
2009-06-25 00:12:00,2.17781,2.17858,2.17779,2.17858,9000000.0
2009-06-25 00:13:00,2.17857,2.17878,2.1784,2.1784,8000000.0
2009-06-25 00:14:00,2.17844,2.17868,2.17831,2.17831,7000000.0
2009-06-25 00:15:00,2.17858,2.17858,2.17849,2.17857,9000000.0
2009-06-25 00:16:00,2.17868,2.17906,2.17868,2.17906,9000000.0
2009-06-25 00:17:00,2.17917,2.17917,2.1787,2.17875,7000000.0
2009-06-25 00:18:00,2.17821,2.17826,2.17817,2.17817,8000000.0
2009-06-25 00:19:00,2.17808,2.17816,2.17796,2.17815,10000000.0
2009-06-25 00:20:00,2.17785,2.17811,2.17773,2.17784,10000000.0
2009-06-25 00:21:00,2.17817,2.1782,2.17805,2.1782,8000000.0
2009-06-25 00:22:00,2.17803,2.17832,2.17803,2.17832,8000000.0
2009-06-25 00:23:00,2.17868,2.17868,2.17839,2.1786,8000000.0
2009-06-25 00:24:00,2.17871,2.17897,2.17871,2.17889,8000000.0
2009-06-25 00:25:00,2.17901,2.17923,2.17887,2.17887,11000000.0
2009-06-25 00:26:00,2.1795,2.17982,2.1795,2.1797,7000000.0
2009-06-25 00:27:00,2.17923,2.17942,2.17922,2.17942,10000000.0
2009-06-25 00:28:00,2.17955,2.17955,2.17941,2.17941,5000000.0
2009-06-25 00:29:00,2.17888,2.17916,2.17878,2.17902,10000000.0
2009-06-25 00:30:00,2.17968,2.17968,2.17929,2.17938,8000000.0
2009-06-25 00:31:00,2.17966,2.17969,2.17959,2.17959,7000000.0
2009-06-25 00:32:00,2.17947,2.17947,2.17907,2.1794,7000000.0
2009-06-25 00:33:00,2.17986,2.18014,2.17986,2.18014,9000000.0
2009-06-25 00:34:00,2.17991,2.1801,2.17988,2.17989,23000000.0
2009-06-25 00:35:00,2.17998,2.17998,2.17956,2.17956,7000000.0
2009-06-25 00:36:00,2.17911,2.17911,2.17891,2.17891,9000000.0
2009-06-25 00:37:00,2.17873,2.17934,2.17708,2.1785,8000000.0
2009-06-25 00:38:00,2.17838,2.1793,2.17838,2.17929,7000000.0
2009-06-25 00:39:00,2.17971,2.17971,2.17955,2.17955,7000000.0
2009-06-25 00:40:00,2.17938,2.17958,2.17938,2.17948,7000000.0
2009-06-25 00:41:00,2.1797,2.17997,2.17944,2.17997,7000000.0
2009-06-25 00:42:00,2.18002,2.18002,2.1794,2.1794,8000000.0
2009-06-25 00:43:00,2.1788,2.17902,2.17879,2.17902,5000000.0
2009-06-25 00:44:00,2.17911,2.17936,2.17867,2.17917,11000000.0
2009-06-25 00:45:00,2.1791,2.1791,2.17855,2.17886,16000000.0
2009-06-25 00:46:00,2.17891,2.17891,2.17834,2.17873,10000000.0
2009-06-25 00:47:00,2.17887,2.17887,2.17864,2.17868,7000000.0
2009-06-25 00:48:00,2.17865,2.17872,2.17847,2.17872,8000000.0
2009-06-25 00:49:00,2.17899,2.17908,2.17888,2.17904,10000000.0
2009-06-25 00:50:00,2.17931,2.17931,2.17907,2.1792,10000000.0
2009-06-25 00:51:00,2.17943,2.17943,2.17905,2.17908,8000000.0
2009-06-25 00:52:00,2.17885,2.17891,2.17874,2.17874,5000000.0
2009-06-25 00:53:00,2.1788,2.17884,2.17863,2.17863,11000000.0
2009-06-25 00:54:00,2.17888,2.17932,2.17888,2.17908,10000000.0
2009-06-25 00:55:00,2.17903,2.17912,2.17882,2.17912,7000000.0
2009-06-25 00:56:00,2.17904,2.17909,2.1789,2.17909,11000000.0
2009-06-25 00:57:00,2.17926,2.17971,2.17926,2.17971,7000000.0
2009-06-25 00:58:00,2.18074,2.18074,2.18035,2.1804,10000000.0
2009-06-25 00:59:00,2.18055,2.18084,2.18046,2.18046,7000000.0
2009-06-25 01:00:00,2.18076,2.18076,2.18018,2.18048,19000000.0
2009-06-25 01:01:00,2.18025,2.18025,2.1794,2.18006,12000000.0
2009-06-25 01:02:00,2.18016,2.18049,2.18016,2.18024,8000000.0
2009-06-25 01:03:00,2.18,2.18,2.17966,2.17991,7000000.0
2009-06-25 01:04:00,2.1799,2.18003,2.17965,2.17965,8000000.0
2009-06-25 01:05:00,2.17965,2.17976,2.17941,2.17957,7000000.0
2009-06-25 01:06:00,2.17958,2.17958,2.17945,2.17955,8000000.0
2009-06-25 01:07:00,2.17953,2.17953,2.17886,2.17886,8000000.0
2009-06-25 01:08:00,2.17942,2.17946,2.17933,2.17941,5000000.0
2009-06-25 01:09:00,2.17924,2.17942,2.17924,2.17942,5000000.0
2009-06-25 01:10:00,2.17938,2.17938,2.1791,2.17927,10000000.0
2009-06-25 01:11:00,2.17916,2.1793,2.17896,2.17896,11000000.0
2009-06-25 01:12:00,2.17911,2.17921,2.17911,2.17921,8000000.0
2009-06-25 01:13:00,2.1788,2.1792,2.17871,2.1792,10000000.0
2009-06-25 01:14:00,2.17927,2.1795,2.17922,2.1795,10000000.0
2009-06-25 01:15:00,2.17958,2.17958,2.17938,2.17938,10000000.0
2009-06-25 01:16:00,2.17939,2.18005,2.17939,2.18005,8000000.0
2009-06-25 01:17:00,2.18013,2.18059,2.18013,2.18059,10000000.0
2009-06-25 01:18:00,2.18119,2.18128,2.18119,2.18124,8000000.0
2009-06-25 01:19:00,2.18098,2.18098,2.1807,2.18091,11000000.0
2009-06-25 01:20:00,2.18101,2.18101,2.18091,2.18095,13000000.0
2009-06-25 01:21:00,2.18077,2.18077,2.18042,2.1805,7000000.0
2009-06-25 01:22:00,2.18055,2.18064,2.18037,2.18037,7000000.0
2009-06-25 01:23:00,2.18042,2.18051,2.18041,2.18046,11000000.0
2009-06-25 01:24:00,2.1804,2.18067,2.1804,2.18051,7000000.0
2009-06-25 01:25:00,2.18049,2.1806,2.18049,2.1806,9000000.0
2009-06-25 01:26:00,2.18076,2.18094,2.18052,2.18094,14000000.0
2009-06-25 01:27:00,2.18098,2.18102,2.18093,2.18093,15000000.0
2009-06-25 01:28:00,2.1808,2.18093,2.18074,2.18081,9000000.0
2009-06-25 01:29:00,2.18033,2.18038,2.18008,2.18008,10000000.0
2009-06-25 01:30:00,2.18047,2.18069,2.18047,2.18056,5000000.0
2009-06-25 01:31:00,2.18029,2.18164,2.18029,2.18164,10000000.0
2009-06-25 01:32:00,2.18149,2.18153,2.18135,2.18135,18000000.0
2009-06-25 01:33:00,2.18112,2.18112,2.18028,2.18028,20000000.0
2009-06-25 01:34:00,2.18058,2.18075,2.18042,2.18049,16000000.0
2009-06-25 01:35:00,2.18062,2.18137,2.18062,2.18137,8000000.0
2009-06-25 01:36:00,2.18167,2.18167,2.18076,2.18076,9000000.0
2009-06-25 01:37:00,2.18153,2.18156,2.18131,2.18141,7000000.0
2009-06-25 01:38:00,2.18129,2.18135,2.18106,2.18135,12000000.0
2009-06-25 01:39:00,2.18151,2.18174,2.18151,2.18171,12000000.0
2009-06-25 01:40:00,2.18159,2.18159,2.18092,2.18092,7000000.0
2009-06-25 01:41:00,2.18071,2.18071,2.18042,2.18042,11000000.0
2009-06-25 01:42:00,2.18066,2.18071,2.18055,2.18055,7000000.0
2009-06-25 01:43:00,2.18051,2.18051,2.1801,2.1804,8000000.0
2009-06-25 01:44:00,2.18058,2.18109,2.18058,2.18109,7000000.0
2009-06-25 01:45:00,2.18133,2.18184,2.18133,2.18184,7000000.0
2009-06-25 01:46:00,2.1816,2.1816,2.18137,2.18139,7000000.0
2009-06-25 01:47:00,2.18147,2.18148,2.18132,2.18146,14000000.0
2009-06-25 01:48:00,2.18156,2.18173,2.18156,2.18158,7000000.0
2009-06-25 01:49:00,2.18171,2.18174,2.18163,2.18164,8000000.0
2009-06-25 01:50:00,2.18163,2.18163,2.18135,2.18135,10000000.0
2009-06-25 01:51:00,2.181,2.18137,2.181,2.18137,16000000.0
2009-06-25 01:52:00,2.1814,2.18171,2.1814,2.18165,13000000.0
2009-06-25 01:53:00,2.18163,2.18163,2.18136,2.18136,7000000.0
2009-06-25 01:54:00,2.18129,2.18144,2.18122,2.18134,9000000.0
2009-06-25 01:55:00,2.18123,2.18182,2.18123,2.18182,12000000.0
2009-06-25 01:56:00,2.18153,2.18177,2.1812,2.18164,17000000.0
2009-06-25 01:57:00,2.18175,2.18175,2.18087,2.18116,13000000.0
2009-06-25 01:58:00,2.18112,2.18143,2.18112,2.18143,10000000.0
2009-06-25 01:59:00,2.18156,2.18163,2.18145,2.18146,11000000.0
2009-06-25 02:00:00,2.18154,2.18222,2.18154,2.18214,7000000.0
2009-06-25 02:01:00,2.18155,2.18155,2.18087,2.18087,8000000.0
2009-06-25 02:02:00,2.18106,2.18187,2.18106,2.18186,9000000.0
2009-06-25 02:03:00,2.18225,2.18235,2.18046,2.1823,10000000.0
2009-06-25 02:04:00,2.18227,2.18239,2.18216,2.18218,9000000.0
2009-06-25 02:05:00,2.18129,2.18164,2.18129,2.18164,10000000.0
2009-06-25 02:06:00,2.18167,2.18185,2.18153,2.18153,8000000.0
2009-06-25 02:07:00,2.18147,2.18152,2.18134,2.18136,8000000.0
2009-06-25 02:08:00,2.18114,2.1812,2.18093,2.18097,10000000.0
2009-06-25 02:09:00,2.18071,2.18091,2.18022,2.18022,7000000.0
2009-06-25 02:10:00,2.18034,2.18069,2.18024,2.1805,8000000.0
2009-06-25 02:11:00,2.18061,2.18061,2.18027,2.18028,8000000.0
2009-06-25 02:12:00,2.18047,2.18057,2.18043,2.18053,7000000.0
2009-06-25 02:13:00,2.18043,2.18043,2.18028,2.18028,7000000.0
2009-06-25 02:14:00,2.17989,2.17998,2.17981,2.17993,7000000.0
2009-06-25 02:15:00,2.17986,2.18003,2.17983,2.18003,8000000.0
2009-06-25 02:16:00,2.17997,2.17997,2.17975,2.17982,9000000.0
2009-06-25 02:17:00,2.18007,2.1802,2.17999,2.1802,9000000.0
2009-06-25 02:18:00,2.17991,2.17998,2.17988,2.17988,8000000.0
2009-06-25 02:19:00,2.17955,2.17963,2.1793,2.17963,11000000.0
2009-06-25 02:20:00,2.17936,2.17949,2.17921,2.17949,9000000.0
2009-06-25 02:21:00,2.17912,2.17921,2.17907,2.17918,7000000.0
2009-06-25 02:22:00,2.17879,2.17879,2.17828,2.17833,8000000.0
2009-06-25 02:23:00,2.17873,2.1791,2.17873,2.17896,6000000.0
2009-06-25 02:24:00,2.17904,2.17904,2.17806,2.17806,8000000.0
2009-06-25 02:25:00,2.17759,2.1783,2.17759,2.17811,11000000.0
2009-06-25 02:26:00,2.17853,2.17911,2.17852,2.17896,7000000.0
2009-06-25 02:27:00,2.17896,2.17896,2.17847,2.17847,9000000.0
2009-06-25 02:28:00,2.17888,2.17888,2.17837,2.17837,6000000.0
2009-06-25 02:29:00,2.17818,2.17838,2.17793,2.17793,7000000.0
2009-06-25 02:30:00,2.17786,2.17834,2.17786,2.17815,10000000.0
2009-06-25 02:31:00,2.17871,2.17891,2.17819,2.17891,8000000.0
2009-06-25 02:32:00,2.17796,2.17837,2.17767,2.17837,7000000.0
2009-06-25 02:33:00,2.17863,2.17912,2.17863,2.17912,8000000.0
2009-06-25 02:34:00,2.17907,2.17907,2.17822,2.17822,7000000.0
2009-06-25 02:35:00,2.17833,2.17848,2.17808,2.17825,11000000.0
2009-06-25 02:36:00,2.17801,2.17801,2.17713,2.17728,7000000.0
2009-06-25 02:37:00,2.17749,2.1779,2.1774,2.1779,7000000.0
2009-06-25 02:38:00,2.17812,2.17831,2.17811,2.17819,7000000.0
2009-06-25 02:39:00,2.17817,2.17847,2.17817,2.17817,8000000.0
2009-06-25 02:40:00,2.17789,2.17824,2.17789,2.17816,7000000.0
2009-06-25 02:41:00,2.17871,2.17874,2.17854,2.17873,8000000.0
2009-06-25 02:42:00,2.17859,2.17926,2.17859,2.17894,8000000.0
2009-06-25 02:43:00,2.1784,2.1784,2.17829,2.17834,9000000.0
2009-06-25 02:44:00,2.17858,2.1786,2.17827,2.17842,7000000.0
2009-06-25 02:45:00,2.17827,2.1784,2.17768,2.17768,8000000.0
2009-06-25 02:46:00,2.17737,2.17737,2.1769,2.1769,7000000.0
2009-06-25 02:47:00,2.17692,2.17761,2.17692,2.17756,11000000.0
2009-06-25 02:48:00,2.17761,2.17802,2.17759,2.17759,11000000.0
2009-06-25 02:49:00,2.17683,2.17683,2.17607,2.17659,11000000.0
2009-06-25 02:50:00,2.17607,2.17684,2.17607,2.17684,7000000.0
2009-06-25 02:51:00,2.17734,2.17735,2.17707,2.17734,8000000.0
2009-06-25 02:52:00,2.1772,2.17762,2.1772,2.17736,7000000.0
2009-06-25 02:53:00,2.17781,2.17785,2.17779,2.17779,8000000.0
2009-06-25 02:54:00,2.17768,2.1781,2.17762,2.1781,7000000.0
2009-06-25 02:55:00,2.17841,2.17853,2.17806,2.17853,8000000.0
2009-06-25 02:56:00,2.1792,2.17951,2.1792,2.17951,10000000.0
2009-06-25 02:57:00,2.17958,2.17995,2.17949,2.17951,8000000.0
2009-06-25 02:58:00,2.17962,2.18001,2.17962,2.17995,7000000.0
2009-06-25 02:59:00,2.17958,2.17965,2.17923,2.17923,9000000.0
2009-06-25 03:00:00,2.17927,2.17927,2.179,2.179,7000000.0
2009-06-25 03:01:00,2.17888,2.1792,2.17888,2.17908,8000000.0
2009-06-25 03:02:00,2.17928,2.17949,2.17928,2.17932,10000000.0
2009-06-25 03:03:00,2.17942,2.17979,2.17942,2.17974,7000000.0
2009-06-25 03:04:00,2.17952,2.18035,2.17952,2.18035,7000000.0
2009-06-25 03:05:00,2.18005,2.18027,2.17988,2.18025,8000000.0
2009-06-25 03:06:00,2.17999,2.18028,2.17999,2.18015,10000000.0
2009-06-25 03:07:00,2.17926,2.17942,2.17926,2.17942,8000000.0
2009-06-25 03:08:00,2.17928,2.17947,2.17921,2.17924,7000000.0
2009-06-25 03:09:00,2.17886,2.17948,2.1788,2.17948,8000000.0
2009-06-25 03:10:00,2.179,2.179,2.17873,2.17879,10000000.0
2009-06-25 03:11:00,2.17868,2.1787,2.17849,2.1787,10000000.0
2009-06-25 03:12:00,2.17876,2.17893,2.17869,2.17869,7000000.0
2009-06-25 03:13:00,2.17851,2.17912,2.17851,2.17889,11000000.0
2009-06-25 03:14:00,2.17905,2.17923,2.17899,2.17899,8000000.0
2009-06-25 03:15:00,2.17928,2.17976,2.17928,2.17976,5000000.0
2009-06-25 03:16:00,2.17952,2.17987,2.17952,2.17987,8000000.0
2009-06-25 03:17:00,2.17983,2.17993,2.17929,2.17929,11000000.0
2009-06-25 03:18:00,2.17989,2.18036,2.17989,2.18018,10000000.0
2009-06-25 03:19:00,2.18007,2.18012,2.17993,2.18003,7000000.0
2009-06-25 03:20:00,2.18049,2.18057,2.18022,2.1804,10000000.0
2009-06-25 03:21:00,2.18036,2.18036,2.17975,2.17996,7000000.0
2009-06-25 03:22:00,2.17999,2.18014,2.17999,2.18013,8000000.0
2009-06-25 03:23:00,2.17986,2.18041,2.17979,2.18041,7000000.0
2009-06-25 03:24:00,2.18012,2.18012,2.17975,2.18009,10000000.0
2009-06-25 03:25:00,2.1801,2.18014,2.17989,2.18005,8000000.0
2009-06-25 03:26:00,2.18004,2.18017,2.18003,2.18003,7000000.0
2009-06-25 03:27:00,2.17996,2.18002,2.17981,2.17981,5000000.0
2009-06-25 03:28:00,2.1797,2.18009,2.1797,2.18005,8000000.0
2009-06-25 03:29:00,2.1801,2.1804,2.18005,2.1804,11000000.0
2009-06-25 03:30:00,2.18048,2.18052,2.18039,2.18039,8000000.0
2009-06-25 03:31:00,2.18048,2.18059,2.18048,2.1805,9000000.0
2009-06-25 03:32:00,2.18069,2.18071,2.18003,2.18003,9000000.0
2009-06-25 03:33:00,2.18014,2.1804,2.18014,2.1804,7000000.0
2009-06-25 03:34:00,2.18018,2.18018,2.1794,2.1794,9000000.0
2009-06-25 03:35:00,2.17934,2.17954,2.17914,2.17954,10000000.0
2009-06-25 03:36:00,2.17933,2.17966,2.17917,2.17947,8000000.0
2009-06-25 03:37:00,2.17976,2.1799,2.17976,2.17989,9000000.0
2009-06-25 03:38:00,2.1799,2.17993,2.17975,2.17975,7000000.0
2009-06-25 03:39:00,2.17962,2.17962,2.17923,2.17923,8000000.0
2009-06-25 03:40:00,2.17889,2.17924,2.17889,2.17924,11000000.0
2009-06-25 03:41:00,2.17891,2.17891,2.17855,2.17889,10000000.0
2009-06-25 03:42:00,2.17924,2.17924,2.17857,2.17857,5000000.0
2009-06-25 03:43:00,2.17856,2.17859,2.17848,2.17851,7000000.0
2009-06-25 03:44:00,2.17838,2.1786,2.17838,2.17855,8000000.0
2009-06-25 03:45:00,2.1789,2.1789,2.1787,2.17876,8000000.0
2009-06-25 03:46:00,2.17865,2.17865,2.17784,2.17784,8000000.0
2009-06-25 03:47:00,2.1777,2.17799,2.17768,2.17768,7000000.0
2009-06-25 03:48:00,2.17785,2.17795,2.17783,2.17795,11000000.0
2009-06-25 03:49:00,2.17811,2.17813,2.17794,2.17797,8000000.0
2009-06-25 03:50:00,2.17784,2.17808,2.17784,2.17808,7000000.0
2009-06-25 03:51:00,2.17794,2.17794,2.1775,2.1775,6000000.0
2009-06-25 03:52:00,2.17759,2.17788,2.17759,2.17788,8000000.0
2009-06-25 03:53:00,2.17806,2.17806,2.17777,2.17777,10000000.0
2009-06-25 03:54:00,2.17773,2.17799,2.17748,2.17799,11000000.0
2009-06-25 03:55:00,2.17838,2.17838,2.1778,2.1778,7000000.0
2009-06-25 03:56:00,2.17712,2.17761,2.17695,2.17695,10000000.0
2009-06-25 03:57:00,2.17674,2.17682,2.17668,2.17678,8000000.0
2009-06-25 03:58:00,2.17679,2.17727,2.17679,2.17727,8000000.0
2009-06-25 03:59:00,2.17705,2.17715,2.17696,2.17704,7000000.0
2009-06-25 04:00:00,2.1772,2.17741,2.17715,2.1773,9000000.0
2009-06-25 04:01:00,2.17717,2.17717,2.17705,2.17712,7000000.0
2009-06-25 04:02:00,2.17732,2.17783,2.17732,2.17783,8000000.0
2009-06-25 04:03:00,2.17785,2.17832,2.1778,2.17828,8000000.0
2009-06-25 04:04:00,2.17898,2.17921,2.17855,2.17914,10000000.0
2009-06-25 04:05:00,2.17893,2.17893,2.17633,2.17633,9000000.0
2009-06-25 04:06:00,2.1785,2.17861,2.17842,2.17851,8000000.0
2009-06-25 04:07:00,2.17844,2.17844,2.17811,2.17832,11000000.0
2009-06-25 04:08:00,2.17766,2.17808,2.17766,2.17775,7000000.0
2009-06-25 04:09:00,2.1785,2.17863,2.1785,2.17863,8000000.0
2009-06-25 04:10:00,2.17863,2.1787,2.17851,2.17868,10000000.0
2009-06-25 04:11:00,2.1785,2.17854,2.17792,2.17792,7000000.0
2009-06-25 04:12:00,2.17771,2.17787,2.17708,2.17787,8000000.0
2009-06-25 04:13:00,2.17801,2.17834,2.17801,2.17821,8000000.0
2009-06-25 04:14:00,2.1784,2.17843,2.17831,2.1784,7000000.0
2009-06-25 04:15:00,2.17845,2.17858,2.17845,2.17852,7000000.0
2009-06-25 04:16:00,2.17867,2.17905,2.17867,2.17905,7000000.0
2009-06-25 04:17:00,2.17866,2.17885,2.17864,2.17885,8000000.0
2009-06-25 04:18:00,2.17873,2.17877,2.17852,2.17877,11000000.0
2009-06-25 04:19:00,2.17908,2.17908,2.17887,2.17887,7000000.0
2009-06-25 04:20:00,2.1787,2.17886,2.17863,2.17883,10000000.0
2009-06-25 04:21:00,2.17877,2.17896,2.17873,2.17881,8000000.0
2009-06-25 04:22:00,2.17902,2.17905,2.17892,2.17894,5000000.0
2009-06-25 04:23:00,2.17905,2.1793,2.17905,2.1792,7000000.0
2009-06-25 04:24:00,2.17895,2.17934,2.17895,2.17934,9000000.0
2009-06-25 04:25:00,2.17937,2.17937,2.17885,2.179,11000000.0
2009-06-25 04:26:00,2.17892,2.1792,2.17882,2.17906,7000000.0
2009-06-25 04:27:00,2.17862,2.17874,2.17856,2.17874,8000000.0
2009-06-25 04:28:00,2.17861,2.17867,2.17856,2.17856,7000000.0
2009-06-25 04:29:00,2.1786,2.17877,2.1784,2.17847,8000000.0
2009-06-25 04:30:00,2.17853,2.17875,2.17845,2.17875,9000000.0
2009-06-25 04:31:00,2.17859,2.17877,2.17847,2.17877,10000000.0
2009-06-25 04:32:00,2.17855,2.17973,2.17855,2.17973,8000000.0
2009-06-25 04:33:00,2.17947,2.17964,2.17917,2.17917,8000000.0
2009-06-25 04:34:00,2.17926,2.1793,2.17921,2.17925,7000000.0
2009-06-25 04:35:00,2.17926,2.1795,2.17924,2.17924,7000000.0
2009-06-25 04:36:00,2.17969,2.18027,2.17969,2.18006,8000000.0
2009-06-25 04:37:00,2.18019,2.18019,2.17996,2.17996,5000000.0
2009-06-25 04:38:00,2.17962,2.17962,2.17942,2.17942,9000000.0
2009-06-25 04:39:00,2.17964,2.17985,2.17964,2.17973,9000000.0
2009-06-25 04:40:00,2.17976,2.17987,2.17962,2.1798,7000000.0
2009-06-25 04:41:00,2.17991,2.17991,2.17959,2.17959,8000000.0
2009-06-25 04:42:00,2.17958,2.1801,2.17958,2.1801,7000000.0
2009-06-25 04:43:00,2.18009,2.18051,2.1799,2.18051,11000000.0
2009-06-25 04:44:00,2.18078,2.18083,2.18072,2.18076,5000000.0
2009-06-25 04:45:00,2.1802,2.1802,2.17923,2.17966,11000000.0
2009-06-25 04:46:00,2.17922,2.17922,2.17879,2.17879,7000000.0
2009-06-25 04:47:00,2.17865,2.17894,2.17865,2.17894,6000000.0
2009-06-25 04:48:00,2.17899,2.17905,2.17853,2.17853,7000000.0
2009-06-25 04:49:00,2.17889,2.17916,2.17884,2.17916,11000000.0
2009-06-25 04:50:00,2.17904,2.17909,2.17886,2.17909,9000000.0
2009-06-25 04:51:00,2.17918,2.17955,2.17918,2.17955,7000000.0
2009-06-25 04:52:00,2.17929,2.17993,2.17929,2.17993,5000000.0
2009-06-25 04:53:00,2.18013,2.18088,2.18013,2.18062,9000000.0
2009-06-25 04:54:00,2.18098,2.18105,2.18061,2.18061,8000000.0
2009-06-25 04:55:00,2.18064,2.18113,2.18064,2.1811,8000000.0
2009-06-25 04:56:00,2.1813,2.18162,2.1813,2.18162,6000000.0
2009-06-25 04:57:00,2.18145,2.18145,2.1808,2.18087,8000000.0
2009-06-25 04:58:00,2.18113,2.18113,2.18082,2.18083,8000000.0
2009-06-25 04:59:00,2.18067,2.18093,2.18052,2.18093,8000000.0
2009-06-25 05:00:00,2.18138,2.18166,2.18138,2.18153,7000000.0
2009-06-25 05:01:00,2.1816,2.1816,2.18149,2.18154,6000000.0
2009-06-25 05:02:00,2.18136,2.18143,2.18122,2.18143,7000000.0
2009-06-25 05:03:00,2.18159,2.18193,2.18159,2.18178,7000000.0
2009-06-25 05:04:00,2.18163,2.18188,2.18163,2.18176,7000000.0
2009-06-25 05:05:00,2.18167,2.18194,2.18167,2.18174,5000000.0
2009-06-25 05:06:00,2.1816,2.1816,2.18123,2.18123,8000000.0
2009-06-25 05:07:00,2.1811,2.1811,2.18061,2.18065,8000000.0
2009-06-25 05:08:00,2.18066,2.18091,2.18066,2.18082,10000000.0
2009-06-25 05:09:00,2.18096,2.18096,2.18068,2.18077,7000000.0
2009-06-25 05:10:00,2.18069,2.18097,2.18057,2.18087,7000000.0
2009-06-25 05:11:00,2.18011,2.18019,2.17991,2.18008,8000000.0
2009-06-25 05:12:00,2.18064,2.18064,2.17965,2.17965,11000000.0
2009-06-25 05:13:00,2.17963,2.17978,2.17959,2.17967,8000000.0
2009-06-25 05:14:00,2.1801,2.18055,2.1801,2.18023,7000000.0
2009-06-25 05:15:00,2.1807,2.18093,2.1807,2.1809,7000000.0
2009-06-25 05:16:00,2.18099,2.18099,2.18041,2.18041,7000000.0
2009-06-25 05:17:00,2.18031,2.18071,2.18031,2.18053,7000000.0
2009-06-25 05:18:00,2.18058,2.18138,2.18058,2.18138,8000000.0
2009-06-25 05:19:00,2.18136,2.18137,2.18122,2.18131,7000000.0
2009-06-25 05:20:00,2.18128,2.18139,2.18124,2.18124,9000000.0
2009-06-25 05:21:00,2.18122,2.18127,2.18113,2.18114,8000000.0
2009-06-25 05:22:00,2.18094,2.18109,2.18089,2.18089,7000000.0
2009-06-25 05:23:00,2.1809,2.1809,2.18064,2.18064,10000000.0
2009-06-25 05:24:00,2.18074,2.18094,2.18074,2.18083,8000000.0
2009-06-25 05:25:00,2.18102,2.18119,2.18098,2.18098,7000000.0
2009-06-25 05:26:00,2.18096,2.18149,2.18096,2.18149,7000000.0
2009-06-25 05:27:00,2.18157,2.18167,2.18135,2.18135,8000000.0
2009-06-25 05:28:00,2.1817,2.18182,2.18164,2.18179,9000000.0
2009-06-25 05:29:00,2.18178,2.18178,2.1814,2.1815,7000000.0
2009-06-25 05:30:00,2.18163,2.18175,2.18162,2.18162,10000000.0
2009-06-25 05:31:00,2.1817,2.18205,2.1816,2.18205,8000000.0
2009-06-25 05:32:00,2.18203,2.18203,2.18142,2.18142,8000000.0
2009-06-25 05:33:00,2.18115,2.18115,2.18057,2.18057,9000000.0
2009-06-25 05:34:00,2.18076,2.18116,2.18053,2.18116,8000000.0
2009-06-25 05:35:00,2.18122,2.18122,2.18082,2.18082,7000000.0
2009-06-25 05:36:00,2.1812,2.1812,2.18115,2.1812,5000000.0
2009-06-25 05:37:00,2.18095,2.18095,2.18004,2.18004,7000000.0
2009-06-25 05:38:00,2.17986,2.18029,2.17986,2.18029,9000000.0
2009-06-25 05:39:00,2.18103,2.1811,2.18076,2.18106,7000000.0
2009-06-25 05:40:00,2.18073,2.18107,2.18052,2.18107,7000000.0
2009-06-25 05:41:00,2.18021,2.18021,2.17994,2.1802,8000000.0
2009-06-25 05:42:00,2.18027,2.18027,2.17904,2.17904,7000000.0
2009-06-25 05:43:00,2.1792,2.17927,2.17901,2.17915,9000000.0
2009-06-25 05:44:00,2.17928,2.17932,2.17742,2.17928,8000000.0
2009-06-25 05:45:00,2.17922,2.17971,2.17917,2.17971,11000000.0
2009-06-25 05:46:00,2.17974,2.17981,2.17972,2.17977,7000000.0
2009-06-25 05:47:00,2.17978,2.17978,2.1794,2.1794,8000000.0
2009-06-25 05:48:00,2.17922,2.17927,2.17868,2.17873,9000000.0
2009-06-25 05:49:00,2.17871,2.17882,2.17866,2.17866,8000000.0
2009-06-25 05:50:00,2.17879,2.17983,2.17879,2.17983,9000000.0
2009-06-25 05:51:00,2.17983,2.17984,2.17945,2.17945,8000000.0
2009-06-25 05:52:00,2.1793,2.1793,2.17902,2.17902,8000000.0
2009-06-25 05:53:00,2.17894,2.17903,2.17894,2.17902,7000000.0
2009-06-25 05:54:00,2.17912,2.17932,2.1791,2.17925,10000000.0
2009-06-25 05:55:00,2.1791,2.1791,2.17881,2.17888,5000000.0
2009-06-25 05:56:00,2.17909,2.17923,2.17908,2.17908,11000000.0
2009-06-25 05:57:00,2.17904,2.1794,2.17904,2.17937,8000000.0
2009-06-25 05:58:00,2.1794,2.17964,2.17911,2.17964,9000000.0
2009-06-25 05:59:00,2.17942,2.17982,2.17938,2.17982,5000000.0
2009-06-25 06:00:00,2.17902,2.17905,2.17867,2.17894,8000000.0
2009-06-25 06:01:00,2.17866,2.17866,2.17819,2.17836,7000000.0
2009-06-25 06:02:00,2.17809,2.17809,2.17771,2.17788,7000000.0
2009-06-25 06:03:00,2.17787,2.17831,2.17778,2.17831,8000000.0
2009-06-25 06:04:00,2.17844,2.17844,2.17826,2.1783,7000000.0
2009-06-25 06:05:00,2.17828,2.17828,2.17793,2.17793,7000000.0
2009-06-25 06:06:00,2.17792,2.17792,2.17758,2.17783,7000000.0
2009-06-25 06:07:00,2.17766,2.17766,2.17689,2.17689,7000000.0
2009-06-25 06:08:00,2.17715,2.17734,2.17715,2.17734,7000000.0
2009-06-25 06:09:00,2.17714,2.17714,2.1768,2.1768,8000000.0
2009-06-25 06:10:00,2.1767,2.1767,2.17642,2.17652,8000000.0
2009-06-25 06:11:00,2.1768,2.1768,2.17616,2.17616,8000000.0
2009-06-25 06:12:00,2.17587,2.17596,2.17571,2.1758,8000000.0
2009-06-25 06:13:00,2.17527,2.17533,2.175,2.175,8000000.0
2009-06-25 06:14:00,2.17469,2.17506,2.17469,2.17502,10000000.0
2009-06-25 06:15:00,2.17527,2.17527,2.17487,2.17487,8000000.0
2009-06-25 06:16:00,2.175,2.17586,2.175,2.17586,11000000.0
2009-06-25 06:17:00,2.1763,2.17692,2.1763,2.17692,7000000.0
2009-06-25 06:18:00,2.1769,2.17745,2.17689,2.17736,9000000.0
2009-06-25 06:19:00,2.17678,2.17712,2.17678,2.17682,7000000.0
2009-06-25 06:20:00,2.17672,2.17672,2.17646,2.17653,9000000.0
2009-06-25 06:21:00,2.1766,2.1767,2.17656,2.17661,8000000.0
2009-06-25 06:22:00,2.17676,2.17679,2.17653,2.17679,8000000.0
2009-06-25 06:23:00,2.17692,2.17692,2.17675,2.17676,8000000.0
2009-06-25 06:24:00,2.17678,2.17678,2.17595,2.17595,11000000.0
2009-06-25 06:25:00,2.17591,2.17661,2.17591,2.17661,11000000.0
2009-06-25 06:26:00,2.17688,2.17705,2.17645,2.17645,11000000.0
2009-06-25 06:27:00,2.17631,2.17688,2.17631,2.17688,7000000.0
2009-06-25 06:28:00,2.17703,2.17707,2.17695,2.17699,8000000.0
2009-06-25 06:29:00,2.17701,2.17708,2.17672,2.17672,8000000.0
2009-06-25 06:30:00,2.17665,2.17665,2.176,2.176,8000000.0
2009-06-25 06:31:00,2.17607,2.17732,2.17607,2.17732,7000000.0
2009-06-25 06:32:00,2.17699,2.1773,2.17664,2.17714,7000000.0
2009-06-25 06:33:00,2.17753,2.1776,2.17752,2.17752,7000000.0
2009-06-25 06:34:00,2.17772,2.17796,2.17772,2.17796,7000000.0
2009-06-25 06:35:00,2.17767,2.17768,2.17727,2.17756,8000000.0
2009-06-25 06:36:00,2.17745,2.17745,2.17705,2.17743,7000000.0
2009-06-25 06:37:00,2.1775,2.17791,2.1775,2.17791,10000000.0
2009-06-25 06:38:00,2.17787,2.17792,2.17764,2.17792,10000000.0
2009-06-25 06:39:00,2.17792,2.17816,2.17792,2.17816,5000000.0
2009-06-25 06:40:00,2.17794,2.17794,2.17679,2.17701,9000000.0
2009-06-25 06:41:00,2.17687,2.17713,2.17677,2.17713,7000000.0
2009-06-25 06:42:00,2.17714,2.17739,2.17714,2.17739,8000000.0
2009-06-25 06:43:00,2.17722,2.17728,2.17702,2.17702,7000000.0
2009-06-25 06:44:00,2.17696,2.17696,2.17637,2.17637,8000000.0
2009-06-25 06:45:00,2.17616,2.17616,2.17586,2.17586,6000000.0
2009-06-25 06:46:00,2.17572,2.17593,2.17562,2.17593,10000000.0
2009-06-25 06:47:00,2.17599,2.17646,2.17599,2.17643,8000000.0
2009-06-25 06:48:00,2.176,2.176,2.17514,2.17514,7000000.0
2009-06-25 06:49:00,2.175,2.17542,2.17489,2.17542,8000000.0
2009-06-25 06:50:00,2.17545,2.17564,2.17533,2.17536,10000000.0
2009-06-25 06:51:00,2.17523,2.17532,2.17519,2.17532,10000000.0
2009-06-25 06:52:00,2.17537,2.17537,2.17523,2.17531,8000000.0
2009-06-25 06:53:00,2.17491,2.17559,2.17491,2.17554,8000000.0
2009-06-25 06:54:00,2.17572,2.17572,2.17547,2.17554,8000000.0
2009-06-25 06:55:00,2.1752,2.17559,2.1752,2.17547,7000000.0
2009-06-25 06:56:00,2.17537,2.17537,2.17491,2.17493,8000000.0
2009-06-25 06:57:00,2.17531,2.17532,2.1752,2.17529,7000000.0
2009-06-25 06:58:00,2.17544,2.17559,2.17544,2.17547,7000000.0
2009-06-25 06:59:00,2.17509,2.17514,2.17492,2.17503,7000000.0
2009-06-25 07:00:00,2.17536,2.17536,2.17522,2.17522,7000000.0
2009-06-25 07:01:00,2.17501,2.17501,2.17468,2.17468,5000000.0
2009-06-25 07:02:00,2.17466,2.17466,2.17372,2.17372,9000000.0
2009-06-25 07:03:00,2.17417,2.1751,2.17417,2.17497,7000000.0
2009-06-25 07:04:00,2.17451,2.17502,2.17451,2.17482,8000000.0
2009-06-25 07:05:00,2.17477,2.17477,2.17441,2.17457,11000000.0
2009-06-25 07:06:00,2.17419,2.17477,2.17419,2.17477,11000000.0
2009-06-25 07:07:00,2.17476,2.17476,2.17444,2.17444,11000000.0
2009-06-25 07:08:00,2.1746,2.17478,2.17455,2.17464,8000000.0
2009-06-25 07:09:00,2.17486,2.17486,2.1746,2.17479,8000000.0
2009-06-25 07:10:00,2.17472,2.17477,2.17456,2.17474,7000000.0
2009-06-25 07:11:00,2.17476,2.17482,2.17437,2.17437,10000000.0
2009-06-25 07:12:00,2.17395,2.17455,2.17395,2.17453,7000000.0
2009-06-25 07:13:00,2.1743,2.1743,2.1739,2.1739,8000000.0
2009-06-25 07:14:00,2.17403,2.17429,2.17388,2.17429,7000000.0
2009-06-25 07:15:00,2.17486,2.17489,2.17471,2.17471,10000000.0
2009-06-25 07:16:00,2.17364,2.17451,2.17344,2.17451,8000000.0
2009-06-25 07:17:00,2.1748,2.17502,2.1748,2.17496,11000000.0
2009-06-25 07:18:00,2.17484,2.17484,2.17452,2.17452,8000000.0
2009-06-25 07:19:00,2.174,2.17407,2.17381,2.17381,8000000.0
2009-06-25 07:20:00,2.1736,2.17433,2.1736,2.17433,9000000.0
2009-06-25 07:21:00,2.17432,2.17432,2.17356,2.17361,10000000.0
2009-06-25 07:22:00,2.17348,2.17382,2.17348,2.17382,11000000.0
2009-06-25 07:23:00,2.17458,2.17512,2.17458,2.17512,7000000.0
2009-06-25 07:24:00,2.17511,2.17511,2.17468,2.17468,9000000.0
2009-06-25 07:25:00,2.17479,2.17483,2.17472,2.17477,8000000.0
2009-06-25 07:26:00,2.17487,2.17487,2.17426,2.17434,7000000.0
2009-06-25 07:27:00,2.17435,2.17435,2.17414,2.17414,7000000.0
2009-06-25 07:28:00,2.17421,2.17431,2.17391,2.17429,7000000.0
2009-06-25 07:29:00,2.17402,2.17434,2.17402,2.17421,8000000.0
2009-06-25 07:30:00,2.17428,2.17448,2.1742,2.17448,8000000.0
2009-06-25 07:31:00,2.17433,2.17458,2.17432,2.17432,7000000.0
2009-06-25 07:32:00,2.1744,2.1744,2.17379,2.17379,5000000.0
2009-06-25 07:33:00,2.17385,2.17419,2.17385,2.17419,8000000.0
2009-06-25 07:34:00,2.17422,2.17429,2.17415,2.1742,11000000.0
2009-06-25 07:35:00,2.17419,2.17438,2.17402,2.17402,8000000.0
2009-06-25 07:36:00,2.17386,2.17411,2.17386,2.17411,7000000.0
2009-06-25 07:37:00,2.17404,2.17414,2.17404,2.1741,7000000.0
2009-06-25 07:38:00,2.17412,2.17423,2.17397,2.17419,11000000.0
2009-06-25 07:39:00,2.17413,2.17418,2.17405,2.17407,7000000.0
2009-06-25 07:40:00,2.17426,2.1749,2.17426,2.17487,8000000.0
2009-06-25 07:41:00,2.17497,2.17497,2.17461,2.17461,9000000.0
2009-06-25 07:42:00,2.17502,2.17528,2.17499,2.17524,11000000.0
2009-06-25 07:43:00,2.17543,2.17586,2.17543,2.17586,7000000.0
2009-06-25 07:44:00,2.1764,2.17665,2.1764,2.17665,7000000.0
2009-06-25 07:45:00,2.17659,2.17659,2.17644,2.17653,6000000.0
2009-06-25 07:46:00,2.17652,2.17658,2.17643,2.17657,10000000.0
2009-06-25 07:47:00,2.17643,2.17644,2.17632,2.17641,7000000.0
2009-06-25 07:48:00,2.17645,2.17682,2.17645,2.17654,8000000.0
2009-06-25 07:49:00,2.17634,2.17634,2.17583,2.17583,8000000.0
2009-06-25 07:50:00,2.17593,2.17598,2.17497,2.17509,7000000.0
2009-06-25 07:51:00,2.17583,2.17594,2.17478,2.17485,8000000.0
2009-06-25 07:52:00,2.17516,2.17662,2.17481,2.17662,10000000.0
2009-06-25 07:53:00,2.17648,2.1773,2.17648,2.1773,11000000.0
2009-06-25 07:54:00,2.17715,2.17716,2.17637,2.17642,9000000.0
2009-06-25 07:55:00,2.17651,2.17782,2.17646,2.17684,9000000.0
2009-06-25 07:56:00,2.17692,2.17727,2.17657,2.17657,11000000.0
2009-06-25 07:57:00,2.177,2.17705,2.17559,2.17644,7000000.0
2009-06-25 07:58:00,2.17717,2.17744,2.17683,2.17708,7000000.0
2009-06-25 07:59:00,2.17575,2.17591,2.1755,2.17591,7000000.0
2009-06-25 08:00:00,2.17621,2.17621,2.17588,2.17596,8000000.0
2009-06-25 08:01:00,2.17585,2.17619,2.17564,2.17619,10000000.0
2009-06-25 08:02:00,2.17627,2.17627,2.17593,2.17593,7000000.0
2009-06-25 08:03:00,2.17554,2.17599,2.17554,2.17598,8000000.0
2009-06-25 08:04:00,2.1756,2.17592,2.17556,2.17586,8000000.0
2009-06-25 08:05:00,2.17653,2.17654,2.17637,2.17654,8000000.0
2009-06-25 08:06:00,2.17634,2.17648,2.17545,2.17545,7000000.0
2009-06-25 08:07:00,2.17467,2.17548,2.17467,2.17548,7000000.0
2009-06-25 08:08:00,2.17634,2.17634,2.17599,2.17603,7000000.0
2009-06-25 08:09:00,2.17567,2.17607,2.17552,2.17607,7000000.0
2009-06-25 08:10:00,2.17678,2.17678,2.17634,2.17639,7000000.0
2009-06-25 08:11:00,2.17638,2.17658,2.17612,2.17658,8000000.0
2009-06-25 08:12:00,2.17679,2.17692,2.17669,2.17692,9000000.0
2009-06-25 08:13:00,2.17728,2.17754,2.17728,2.17754,7000000.0
2009-06-25 08:14:00,2.17711,2.17711,2.17617,2.17649,9000000.0
2009-06-25 08:15:00,2.17633,2.17641,2.17598,2.17641,8000000.0
2009-06-25 08:16:00,2.17711,2.17711,2.17658,2.1768,11000000.0
2009-06-25 08:17:00,2.17674,2.17715,2.17674,2.17715,7000000.0
2009-06-25 08:18:00,2.17736,2.17736,2.17704,2.17718,9000000.0
2009-06-25 08:19:00,2.17748,2.1775,2.17699,2.17712,7000000.0
2009-06-25 08:20:00,2.17682,2.17717,2.17682,2.17703,8000000.0
2009-06-25 08:21:00,2.17721,2.17721,2.17671,2.17683,8000000.0
2009-06-25 08:22:00,2.17705,2.17705,2.17686,2.17703,8000000.0
2009-06-25 08:23:00,2.17733,2.17909,2.17733,2.17909,7000000.0
2009-06-25 08:24:00,2.17838,2.17838,2.17772,2.17803,7000000.0
2009-06-25 08:25:00,2.1772,2.1772,2.17693,2.1771,8000000.0
2009-06-25 08:26:00,2.17668,2.17698,2.17668,2.17671,7000000.0
2009-06-25 08:27:00,2.17702,2.17702,2.17665,2.17686,10000000.0
2009-06-25 08:28:00,2.17706,2.17726,2.17684,2.17723,7000000.0
2009-06-25 08:29:00,2.17736,2.17771,2.17733,2.17733,10000000.0
2009-06-25 08:30:00,2.17786,2.17812,2.17778,2.17778,7000000.0
2009-06-25 08:31:00,2.17783,2.17801,2.17783,2.17799,10000000.0
2009-06-25 08:32:00,2.17784,2.17793,2.17779,2.17789,8000000.0
2009-06-25 08:33:00,2.17761,2.1779,2.17761,2.17787,7000000.0
2009-06-25 08:34:00,2.17784,2.178,2.17782,2.17793,9000000.0
2009-06-25 08:35:00,2.17829,2.17844,2.17813,2.17844,9000000.0
2009-06-25 08:36:00,2.17796,2.1781,2.1776,2.1781,8000000.0
2009-06-25 08:37:00,2.17841,2.17843,2.17821,2.17824,9000000.0
2009-06-25 08:38:00,2.17778,2.17793,2.17749,2.17793,10000000.0
2009-06-25 08:39:00,2.1778,2.17785,2.17717,2.17717,11000000.0
2009-06-25 08:40:00,2.177,2.17712,2.17688,2.17712,8000000.0
2009-06-25 08:41:00,2.17709,2.17733,2.17709,2.17716,11000000.0
2009-06-25 08:42:00,2.17723,2.17749,2.17723,2.17747,10000000.0
2009-06-25 08:43:00,2.1774,2.17756,2.17737,2.17756,8000000.0
2009-06-25 08:44:00,2.17681,2.17744,2.17681,2.17744,5000000.0
2009-06-25 08:45:00,2.17704,2.17704,2.17686,2.17694,8000000.0
2009-06-25 08:46:00,2.17705,2.17723,2.17577,2.17719,7000000.0
2009-06-25 08:47:00,2.17711,2.17711,2.17696,2.17708,7000000.0
2009-06-25 08:48:00,2.17718,2.17718,2.17564,2.17564,10000000.0
2009-06-25 08:49:00,2.17562,2.17562,2.17424,2.17424,11000000.0
2009-06-25 08:50:00,2.17377,2.17379,2.17338,2.17354,7000000.0
2009-06-25 08:51:00,2.17377,2.17383,2.17358,2.17362,8000000.0
2009-06-25 08:52:00,2.17336,2.17338,2.17328,2.17335,9000000.0
2009-06-25 08:53:00,2.17372,2.17403,2.1734,2.1734,8000000.0
2009-06-25 08:54:00,2.17297,2.17351,2.17294,2.17342,8000000.0
2009-06-25 08:55:00,2.17341,2.17352,2.17338,2.17351,8000000.0
2009-06-25 08:56:00,2.1732,2.17359,2.17319,2.17359,7000000.0
2009-06-25 08:57:00,2.17447,2.17463,2.17413,2.17448,8000000.0
2009-06-25 08:58:00,2.17372,2.17394,2.17357,2.17394,7000000.0
2009-06-25 08:59:00,2.1745,2.1745,2.17409,2.17409,7000000.0
2009-06-25 09:00:00,2.17445,2.17456,2.17431,2.17456,8000000.0
2009-06-25 09:01:00,2.17504,2.17504,2.17451,2.175,9000000.0
2009-06-25 09:02:00,2.1757,2.17634,2.1757,2.17628,10000000.0
2009-06-25 09:03:00,2.17624,2.17624,2.17554,2.17554,7000000.0
2009-06-25 09:04:00,2.17569,2.17605,2.17569,2.17604,7000000.0
2009-06-25 09:05:00,2.17624,2.17624,2.17521,2.17521,7000000.0
2009-06-25 09:06:00,2.17518,2.17548,2.17514,2.17523,11000000.0
2009-06-25 09:07:00,2.17564,2.17564,2.17523,2.17523,8000000.0
2009-06-25 09:08:00,2.17542,2.17574,2.17542,2.17574,5000000.0
2009-06-25 09:09:00,2.17556,2.17609,2.17556,2.17584,11000000.0
2009-06-25 09:10:00,2.17614,2.17662,2.17614,2.17627,7000000.0
2009-06-25 09:11:00,2.176,2.176,2.17535,2.17569,9000000.0
2009-06-25 09:12:00,2.1751,2.17533,2.17506,2.17533,8000000.0
2009-06-25 09:13:00,2.17542,2.17584,2.17512,2.17584,9000000.0
2009-06-25 09:14:00,2.17625,2.17625,2.17545,2.1757,11000000.0
2009-06-25 09:15:00,2.17622,2.17679,2.17622,2.17678,7000000.0
2009-06-25 09:16:00,2.17717,2.17717,2.17658,2.17689,8000000.0
2009-06-25 09:17:00,2.17661,2.17675,2.17625,2.17674,11000000.0
2009-06-25 09:18:00,2.17681,2.17704,2.17668,2.17704,8000000.0
2009-06-25 09:19:00,2.17719,2.17786,2.17719,2.17786,7000000.0
2009-06-25 09:20:00,2.17747,2.17747,2.17714,2.17719,7000000.0
2009-06-25 09:21:00,2.17758,2.1782,2.1774,2.1782,8000000.0
2009-06-25 09:22:00,2.17855,2.18019,2.1782,2.18019,8000000.0
2009-06-25 09:23:00,2.18042,2.18058,2.18005,2.18039,7000000.0
2009-06-25 09:24:00,2.18049,2.18081,2.18049,2.18061,8000000.0
2009-06-25 09:25:00,2.18072,2.18087,2.18033,2.18033,7000000.0
2009-06-25 09:26:00,2.18001,2.18038,2.18001,2.18038,11000000.0
2009-06-25 09:27:00,2.18022,2.18061,2.18019,2.18061,11000000.0
2009-06-25 09:28:00,2.18086,2.18089,2.18064,2.18065,9000000.0
2009-06-25 09:29:00,2.1811,2.18158,2.1811,2.18134,8000000.0
2009-06-25 09:30:00,2.18128,2.18143,2.18094,2.18094,7000000.0
2009-06-25 09:31:00,2.18099,2.18125,2.18095,2.18102,7000000.0
2009-06-25 09:32:00,2.1808,2.1808,2.18016,2.18016,7000000.0
2009-06-25 09:33:00,2.18003,2.18116,2.18003,2.18116,8000000.0
2009-06-25 09:34:00,2.18136,2.18136,2.18069,2.18069,7000000.0
2009-06-25 09:35:00,2.18078,2.18126,2.18074,2.18117,10000000.0
2009-06-25 09:36:00,2.18123,2.18143,2.18123,2.18142,8000000.0
2009-06-25 09:37:00,2.18121,2.18121,2.18072,2.18078,11000000.0
2009-06-25 09:38:00,2.18114,2.1815,2.17946,2.1815,11000000.0
2009-06-25 09:39:00,2.18171,2.18236,2.18171,2.18236,7000000.0
2009-06-25 09:40:00,2.18253,2.1827,2.18245,2.18263,9000000.0
2009-06-25 09:41:00,2.18262,2.18266,2.18243,2.18266,8000000.0
2009-06-25 09:42:00,2.18299,2.1831,2.1825,2.1825,6000000.0
2009-06-25 09:43:00,2.18186,2.18227,2.18186,2.18216,11000000.0
2009-06-25 09:44:00,2.18241,2.18269,2.18241,2.18259,8000000.0
2009-06-25 09:45:00,2.18279,2.18279,2.18264,2.18268,6000000.0
2009-06-25 09:46:00,2.18286,2.18333,2.18275,2.18333,11000000.0
2009-06-25 09:47:00,2.18346,2.18361,2.18339,2.18345,9000000.0
2009-06-25 09:48:00,2.18327,2.18352,2.18327,2.18352,7000000.0
2009-06-25 09:49:00,2.18347,2.18368,2.18347,2.18355,11000000.0
2009-06-25 09:50:00,2.18301,2.18311,2.18245,2.18245,8000000.0
2009-06-25 09:51:00,2.18227,2.18227,2.1815,2.1815,8000000.0
2009-06-25 09:52:00,2.18151,2.18151,2.1812,2.1812,8000000.0
2009-06-25 09:53:00,2.18105,2.18128,2.18096,2.18127,10000000.0
2009-06-25 09:54:00,2.18178,2.18242,2.18178,2.18242,10000000.0
2009-06-25 09:55:00,2.18247,2.18247,2.18157,2.18157,8000000.0
2009-06-25 09:56:00,2.18131,2.18131,2.18057,2.18059,10000000.0
2009-06-25 09:57:00,2.18034,2.18079,2.18015,2.18079,8000000.0
2009-06-25 09:58:00,2.18056,2.18083,2.1805,2.1805,8000000.0
2009-06-25 09:59:00,2.17979,2.18006,2.17956,2.17992,10000000.0
2009-06-25 10:00:00,2.18017,2.18025,2.17991,2.17997,10000000.0
2009-06-25 10:01:00,2.18,2.18044,2.18,2.1802,10000000.0
2009-06-25 10:02:00,2.18035,2.18036,2.18021,2.18021,10000000.0
2009-06-25 10:03:00,2.18033,2.18033,2.17972,2.17972,7000000.0
2009-06-25 10:04:00,2.17935,2.17974,2.17935,2.17944,7000000.0
2009-06-25 10:05:00,2.17893,2.17893,2.17865,2.17865,11000000.0
2009-06-25 10:06:00,2.1782,2.17962,2.1782,2.17962,7000000.0
2009-06-25 10:07:00,2.17962,2.18021,2.17962,2.18012,7000000.0
2009-06-25 10:08:00,2.18008,2.18024,2.17988,2.18024,7000000.0
2009-06-25 10:09:00,2.1804,2.18109,2.1804,2.18061,7000000.0
2009-06-25 10:10:00,2.18091,2.18138,2.18091,2.18138,7000000.0
2009-06-25 10:11:00,2.18167,2.18167,2.1807,2.1807,7000000.0
2009-06-25 10:12:00,2.18065,2.18067,2.17973,2.18046,8000000.0
2009-06-25 10:13:00,2.17996,2.17996,2.17941,2.17941,8000000.0
2009-06-25 10:14:00,2.17954,2.17966,2.17942,2.17942,7000000.0
2009-06-25 10:15:00,2.17914,2.17925,2.17904,2.17921,10000000.0
2009-06-25 10:16:00,2.17926,2.1796,2.1792,2.1792,7000000.0
2009-06-25 10:17:00,2.17972,2.18037,2.17972,2.17997,11000000.0
2009-06-25 10:18:00,2.18011,2.18034,2.17996,2.17997,8000000.0
2009-06-25 10:19:00,2.17977,2.18038,2.17977,2.18033,9000000.0
2009-06-25 10:20:00,2.18027,2.18027,2.17992,2.18011,7000000.0
2009-06-25 10:21:00,2.18015,2.18029,2.18005,2.18005,8000000.0
2009-06-25 10:22:00,2.17985,2.17991,2.17946,2.17991,7000000.0
2009-06-25 10:23:00,2.17985,2.1801,2.17978,2.17995,7000000.0
2009-06-25 10:24:00,2.17975,2.17987,2.17972,2.17987,7000000.0
2009-06-25 10:25:00,2.17969,2.18044,2.17969,2.18026,9000000.0
2009-06-25 10:26:00,2.18041,2.18041,2.17971,2.17971,11000000.0
2009-06-25 10:27:00,2.17995,2.18027,2.17992,2.18017,8000000.0
2009-06-25 10:28:00,2.18012,2.18024,2.18008,2.18023,9000000.0
2009-06-25 10:29:00,2.1804,2.18114,2.18021,2.18114,8000000.0
2009-06-25 10:30:00,2.18122,2.18161,2.18122,2.18124,8000000.0
2009-06-25 10:31:00,2.1811,2.18123,2.18095,2.18116,7000000.0
2009-06-25 10:32:00,2.18098,2.18115,2.18067,2.18109,9000000.0
2009-06-25 10:33:00,2.18114,2.18127,2.18104,2.18127,7000000.0
2009-06-25 10:34:00,2.18156,2.18232,2.18156,2.18232,7000000.0
2009-06-25 10:35:00,2.18239,2.18239,2.18177,2.18194,7000000.0
2009-06-25 10:36:00,2.18207,2.18207,2.18129,2.18161,8000000.0
2009-06-25 10:37:00,2.18205,2.18345,2.18205,2.18301,8000000.0
2009-06-25 10:38:00,2.18271,2.18287,2.18267,2.18287,10000000.0
2009-06-25 10:39:00,2.18275,2.18288,2.182,2.182,8000000.0
2009-06-25 10:40:00,2.1815,2.1815,2.18086,2.18128,7000000.0
2009-06-25 10:41:00,2.18111,2.18151,2.18096,2.18096,9000000.0
2009-06-25 10:42:00,2.18084,2.18084,2.18037,2.18037,7000000.0
2009-06-25 10:43:00,2.18023,2.18063,2.18023,2.18063,10000000.0
2009-06-25 10:44:00,2.18033,2.18049,2.18,2.18049,7000000.0
2009-06-25 10:45:00,2.18063,2.1807,2.1805,2.1805,8000000.0
2009-06-25 10:46:00,2.18011,2.18017,2.1799,2.17997,8000000.0
2009-06-25 10:47:00,2.17994,2.17994,2.17962,2.17982,7000000.0
2009-06-25 10:48:00,2.17988,2.18089,2.17988,2.18089,8000000.0
2009-06-25 10:49:00,2.18145,2.18146,2.18122,2.18145,9000000.0
2009-06-25 10:50:00,2.18135,2.18148,2.18122,2.18134,8000000.0
2009-06-25 10:51:00,2.18133,2.18158,2.18116,2.18158,9000000.0
2009-06-25 10:52:00,2.18131,2.18166,2.18115,2.18166,8000000.0
2009-06-25 10:53:00,2.18217,2.18232,2.18217,2.18217,9000000.0
2009-06-25 10:54:00,2.18243,2.1831,2.18243,2.1831,10000000.0
2009-06-25 10:55:00,2.18364,2.18402,2.18313,2.18313,7000000.0
2009-06-25 10:56:00,2.18282,2.18323,2.18083,2.18316,7000000.0
2009-06-25 10:57:00,2.18311,2.1836,2.18311,2.1836,8000000.0
2009-06-25 10:58:00,2.18394,2.18521,2.18394,2.18521,7000000.0
2009-06-25 10:59:00,2.18531,2.18568,2.18531,2.18531,11000000.0
2009-06-25 11:00:00,2.18488,2.18504,2.18314,2.18314,7000000.0
2009-06-25 11:01:00,2.18481,2.18609,2.18481,2.18609,8000000.0
2009-06-25 11:02:00,2.18657,2.18657,2.18556,2.18556,7000000.0
2009-06-25 11:03:00,2.1855,2.18562,2.18539,2.18562,11000000.0
2009-06-25 11:04:00,2.1857,2.18619,2.18529,2.18619,11000000.0
2009-06-25 11:05:00,2.1856,2.18562,2.18467,2.18467,7000000.0
2009-06-25 11:06:00,2.18459,2.18462,2.18439,2.18455,9000000.0
2009-06-25 11:07:00,2.18488,2.18491,2.18428,2.18428,7000000.0
2009-06-25 11:08:00,2.18391,2.18398,2.18383,2.18398,9000000.0
2009-06-25 11:09:00,2.18438,2.18465,2.18438,2.18465,8000000.0
2009-06-25 11:10:00,2.18447,2.18464,2.18434,2.18449,8000000.0
2009-06-25 11:11:00,2.18419,2.18419,2.18361,2.18361,10000000.0
2009-06-25 11:12:00,2.18339,2.18558,2.18334,2.18558,7000000.0
2009-06-25 11:13:00,2.18612,2.18675,2.1859,2.18675,11000000.0
2009-06-25 11:14:00,2.18641,2.18648,2.18581,2.18581,11000000.0
2009-06-25 11:15:00,2.18606,2.18611,2.18482,2.18482,7000000.0
2009-06-25 11:16:00,2.18444,2.18471,2.18427,2.18471,7000000.0
2009-06-25 11:17:00,2.18498,2.18502,2.18477,2.18501,7000000.0
2009-06-25 11:18:00,2.18513,2.18539,2.18513,2.18534,10000000.0
2009-06-25 11:19:00,2.18549,2.18564,2.18523,2.18564,11000000.0
2009-06-25 11:20:00,2.18606,2.18606,2.18584,2.18602,8000000.0
2009-06-25 11:21:00,2.1862,2.18669,2.1862,2.18652,7000000.0
2009-06-25 11:22:00,2.18682,2.18747,2.18682,2.18747,8000000.0
2009-06-25 11:23:00,2.18723,2.1876,2.18701,2.1876,8000000.0
2009-06-25 11:24:00,2.18755,2.18755,2.18747,2.18754,7000000.0
2009-06-25 11:25:00,2.18758,2.18759,2.18731,2.18752,8000000.0
2009-06-25 11:26:00,2.18776,2.18782,2.18759,2.18777,11000000.0
2009-06-25 11:27:00,2.18751,2.18751,2.18725,2.18736,8000000.0
2009-06-25 11:28:00,2.18768,2.18808,2.18768,2.18808,7000000.0
2009-06-25 11:29:00,2.18844,2.18844,2.18816,2.18831,8000000.0
2009-06-25 11:30:00,2.18815,2.18827,2.18787,2.1882,7000000.0
2009-06-25 11:31:00,2.18845,2.18906,2.18845,2.1888,11000000.0
2009-06-25 11:32:00,2.18863,2.18923,2.18731,2.18731,11000000.0
2009-06-25 11:33:00,2.18755,2.18779,2.18738,2.18738,7000000.0
2009-06-25 11:34:00,2.18732,2.18744,2.18717,2.1874,7000000.0
2009-06-25 11:35:00,2.18742,2.18742,2.18707,2.18707,10000000.0
2009-06-25 11:36:00,2.18687,2.18717,2.18677,2.18717,8000000.0
2009-06-25 11:37:00,2.18751,2.18751,2.18712,2.18734,8000000.0
2009-06-25 11:38:00,2.18696,2.18726,2.18675,2.18675,9000000.0
2009-06-25 11:39:00,2.18726,2.18784,2.18726,2.1877,9000000.0
2009-06-25 11:40:00,2.1873,2.1873,2.18616,2.18616,11000000.0
2009-06-25 11:41:00,2.18563,2.18645,2.18556,2.18645,11000000.0
2009-06-25 11:42:00,2.18629,2.18661,2.18615,2.18654,11000000.0
2009-06-25 11:43:00,2.18673,2.18691,2.18662,2.18662,7000000.0
2009-06-25 11:44:00,2.18635,2.18637,2.1863,2.18633,7000000.0
2009-06-25 11:45:00,2.18589,2.1861,2.18589,2.18605,11000000.0
2009-06-25 11:46:00,2.18633,2.18667,2.18633,2.18645,7000000.0
2009-06-25 11:47:00,2.18617,2.18635,2.18581,2.18635,9000000.0
2009-06-25 11:48:00,2.18621,2.18646,2.18603,2.18603,10000000.0
2009-06-25 11:49:00,2.18571,2.18582,2.18558,2.18582,7000000.0
2009-06-25 11:50:00,2.18583,2.18594,2.18578,2.18578,7000000.0
2009-06-25 11:51:00,2.18592,2.18592,2.18534,2.18587,8000000.0
2009-06-25 11:52:00,2.18505,2.18592,2.18499,2.18592,10000000.0
2009-06-25 11:53:00,2.18562,2.18619,2.18562,2.18597,10000000.0
2009-06-25 11:54:00,2.18499,2.18499,2.18469,2.18491,9000000.0
2009-06-25 11:55:00,2.1846,2.18476,2.18448,2.18476,8000000.0
2009-06-25 11:56:00,2.18472,2.18472,2.18439,2.18461,11000000.0
2009-06-25 11:57:00,2.18449,2.18466,2.18449,2.18456,8000000.0
2009-06-25 11:58:00,2.18487,2.18487,2.18421,2.18481,9000000.0
2009-06-25 11:59:00,2.18493,2.18493,2.18435,2.18435,7000000.0
2009-06-25 12:00:00,2.18425,2.18439,2.18413,2.18439,7000000.0
2009-06-25 12:01:00,2.18468,2.18477,2.18458,2.18464,10000000.0
2009-06-25 12:02:00,2.18446,2.18479,2.18446,2.18479,10000000.0
2009-06-25 12:03:00,2.18485,2.18496,2.18477,2.18482,7000000.0
2009-06-25 12:04:00,2.18465,2.18483,2.18447,2.18471,9000000.0
2009-06-25 12:05:00,2.18455,2.18479,2.18455,2.18477,11000000.0
2009-06-25 12:06:00,2.18447,2.18457,2.18428,2.18428,7000000.0
2009-06-25 12:07:00,2.1846,2.18513,2.18448,2.18513,7000000.0
2009-06-25 12:08:00,2.18472,2.1849,2.18452,2.18452,9000000.0
2009-06-25 12:09:00,2.18493,2.18549,2.1845,2.18549,8000000.0
2009-06-25 12:10:00,2.18633,2.18728,2.18633,2.18728,6000000.0
2009-06-25 12:11:00,2.18744,2.18768,2.18729,2.18754,7000000.0
2009-06-25 12:12:00,2.18719,2.18719,2.18666,2.18686,7000000.0
2009-06-25 12:13:00,2.18666,2.18666,2.18492,2.18519,10000000.0
2009-06-25 12:14:00,2.18539,2.18555,2.18498,2.18555,8000000.0
2009-06-25 12:15:00,2.18582,2.1859,2.18552,2.1859,8000000.0
2009-06-25 12:16:00,2.18601,2.18638,2.18586,2.18638,8000000.0
2009-06-25 12:17:00,2.18669,2.18669,2.18645,2.18647,8000000.0
2009-06-25 12:18:00,2.18644,2.18699,2.18644,2.18699,11000000.0
2009-06-25 12:19:00,2.18625,2.18692,2.18616,2.18692,9000000.0
2009-06-25 12:20:00,2.1878,2.1878,2.18759,2.18766,10000000.0
2009-06-25 12:21:00,2.18768,2.188,2.18614,2.18614,7000000.0
2009-06-25 12:22:00,2.18798,2.18798,2.18752,2.18767,8000000.0
2009-06-25 12:23:00,2.18753,2.18783,2.18753,2.18783,7000000.0
2009-06-25 12:24:00,2.18786,2.18793,2.18766,2.18767,7000000.0
2009-06-25 12:25:00,2.18744,2.18814,2.18744,2.18814,6000000.0
2009-06-25 12:26:00,2.189,2.18916,2.18899,2.18913,8000000.0
2009-06-25 12:27:00,2.18974,2.19006,2.18933,2.18933,10000000.0
2009-06-25 12:28:00,2.18894,2.18928,2.18879,2.18884,9000000.0
2009-06-25 12:29:00,2.18936,2.18957,2.18936,2.18957,6000000.0
2009-06-25 12:30:00,2.18963,2.18992,2.18955,2.18992,7000000.0
2009-06-25 12:31:00,2.19025,2.19025,2.18987,2.19016,11000000.0
2009-06-25 12:32:00,2.19022,2.1905,2.19022,2.19023,7000000.0
2009-06-25 12:33:00,2.1901,2.1901,2.18953,2.18953,7000000.0
2009-06-25 12:34:00,2.18953,2.18954,2.18849,2.18849,7000000.0
2009-06-25 12:35:00,2.18852,2.1896,2.18852,2.18951,8000000.0
2009-06-25 12:36:00,2.18926,2.18975,2.18926,2.18975,8000000.0
2009-06-25 12:37:00,2.18962,2.19023,2.18962,2.19023,9000000.0
2009-06-25 12:38:00,2.1895,2.18971,2.18919,2.18935,8000000.0
2009-06-25 12:39:00,2.18911,2.18921,2.18894,2.18894,9000000.0
2009-06-25 12:40:00,2.18899,2.18928,2.18899,2.18922,7000000.0
2009-06-25 12:41:00,2.18909,2.18924,2.18891,2.18919,8000000.0
2009-06-25 12:42:00,2.18959,2.18971,2.18935,2.18935,9000000.0
2009-06-25 12:43:00,2.18933,2.18975,2.18933,2.18934,9000000.0
2009-06-25 12:44:00,2.18974,2.19011,2.18973,2.19011,8000000.0
2009-06-25 12:45:00,2.18967,2.18999,2.18966,2.18966,5000000.0
2009-06-25 12:46:00,2.19019,2.19045,2.1901,2.19017,9000000.0
2009-06-25 12:47:00,2.19006,2.19006,2.18967,2.18986,10000000.0
2009-06-25 12:48:00,2.18979,2.19038,2.18979,2.19006,11000000.0
2009-06-25 12:49:00,2.18976,2.18981,2.18958,2.18972,7000000.0
2009-06-25 12:50:00,2.18982,2.19018,2.18974,2.18974,7000000.0
2009-06-25 12:51:00,2.18938,2.19065,2.18938,2.19065,8000000.0
2009-06-25 12:52:00,2.19084,2.19086,2.19032,2.19086,11000000.0
2009-06-25 12:53:00,2.19096,2.19129,2.19096,2.19129,8000000.0
2009-06-25 12:54:00,2.19132,2.19147,2.19125,2.19146,7000000.0
2009-06-25 12:55:00,2.19172,2.19172,2.19053,2.19053,8000000.0
2009-06-25 12:56:00,2.1905,2.19056,2.19046,2.19052,7000000.0
2009-06-25 12:57:00,2.19006,2.19023,2.19001,2.19001,7000000.0
2009-06-25 12:58:00,2.18976,2.19038,2.18933,2.19038,8000000.0
2009-06-25 12:59:00,2.19095,2.19104,2.19059,2.19076,7000000.0
2009-06-25 13:00:00,2.19037,2.19145,2.19037,2.1914,8000000.0
2009-06-25 13:01:00,2.19215,2.19239,2.19134,2.19138,8000000.0
2009-06-25 13:02:00,2.19106,2.19144,2.19088,2.19144,7000000.0
2009-06-25 13:03:00,2.19204,2.1921,2.19189,2.19203,8000000.0
2009-06-25 13:04:00,2.19193,2.19215,2.19189,2.19215,7000000.0
2009-06-25 13:05:00,2.19181,2.19181,2.19133,2.19133,8000000.0
2009-06-25 13:06:00,2.19102,2.19153,2.19102,2.19153,7000000.0
2009-06-25 13:07:00,2.19168,2.19176,2.19168,2.19176,5000000.0
2009-06-25 13:08:00,2.1915,2.19162,2.19143,2.19156,10000000.0
2009-06-25 13:09:00,2.1914,2.1914,2.19106,2.19132,7000000.0
2009-06-25 13:10:00,2.19144,2.19149,2.19083,2.19083,9000000.0
2009-06-25 13:11:00,2.19076,2.19076,2.19046,2.19066,8000000.0
2009-06-25 13:12:00,2.19076,2.19101,2.19073,2.19091,8000000.0
2009-06-25 13:13:00,2.19081,2.19081,2.19058,2.19081,9000000.0
2009-06-25 13:14:00,2.19075,2.19083,2.19016,2.19018,6000000.0
2009-06-25 13:15:00,2.18987,2.18987,2.18937,2.18937,8000000.0
2009-06-25 13:16:00,2.18975,2.19022,2.18975,2.19022,8000000.0
2009-06-25 13:17:00,2.19045,2.19062,2.19037,2.19037,9000000.0
2009-06-25 13:18:00,2.19013,2.19013,2.18979,2.18993,10000000.0
2009-06-25 13:19:00,2.18968,2.19017,2.18968,2.19017,8000000.0
2009-06-25 13:20:00,2.19049,2.1905,2.19021,2.19021,8000000.0
2009-06-25 13:21:00,2.19002,2.19002,2.18941,2.18941,7000000.0
2009-06-25 13:22:00,2.18926,2.18942,2.18884,2.18885,11000000.0
2009-06-25 13:23:00,2.18806,2.18806,2.18766,2.18791,8000000.0
2009-06-25 13:24:00,2.18827,2.18833,2.18806,2.1883,7000000.0
2009-06-25 13:25:00,2.18792,2.18805,2.18791,2.18803,11000000.0
2009-06-25 13:26:00,2.18828,2.18828,2.1879,2.18815,10000000.0
2009-06-25 13:27:00,2.18808,2.18823,2.18808,2.1881,8000000.0
2009-06-25 13:28:00,2.18802,2.1881,2.18793,2.18793,21000000.0
2009-06-25 13:29:00,2.18831,2.18898,2.18831,2.18856,17000000.0
2009-06-25 13:30:00,2.18866,2.18874,2.18824,2.18824,7000000.0
2009-06-25 13:31:00,2.18859,2.18859,2.18599,2.18687,9000000.0
2009-06-25 13:32:00,2.18725,2.18725,2.18718,2.18725,14000000.0
2009-06-25 13:33:00,2.18711,2.18711,2.18616,2.18648,14000000.0
2009-06-25 13:34:00,2.18643,2.18666,2.18643,2.18656,31000000.0
2009-06-25 13:35:00,2.18659,2.18672,2.18639,2.18639,17000000.0
2009-06-25 13:36:00,2.18641,2.18678,2.18641,2.18678,24000000.0
2009-06-25 13:37:00,2.18691,2.18803,2.18691,2.18803,10000000.0
2009-06-25 13:38:00,2.18793,2.18871,2.18793,2.18871,18000000.0
2009-06-25 13:39:00,2.18882,2.18882,2.18851,2.18857,15000000.0
2009-06-25 13:40:00,2.18817,2.18817,2.18705,2.18705,29000000.0
2009-06-25 13:41:00,2.18709,2.18709,2.18659,2.18659,13000000.0
2009-06-25 13:42:00,2.18688,2.18714,2.1867,2.18714,8000000.0
2009-06-25 13:43:00,2.18757,2.18791,2.18739,2.18791,10000000.0
2009-06-25 13:44:00,2.18777,2.18781,2.18748,2.18748,26000000.0
2009-06-25 13:45:00,2.18745,2.1878,2.18745,2.18764,22000000.0
2009-06-25 13:46:00,2.18726,2.18764,2.18706,2.18706,19000000.0
2009-06-25 13:47:00,2.18714,2.18753,2.18714,2.18751,17000000.0
2009-06-25 13:48:00,2.18782,2.18814,2.18782,2.18804,22000000.0
2009-06-25 13:49:00,2.18864,2.18864,2.18805,2.18805,24000000.0
2009-06-25 13:50:00,2.18788,2.18788,2.1874,2.1874,15000000.0
2009-06-25 13:51:00,2.18733,2.18771,2.18732,2.18751,22000000.0
2009-06-25 13:52:00,2.18758,2.1881,2.18758,2.1881,32000000.0
2009-06-25 13:53:00,2.18806,2.18811,2.18771,2.18779,28000000.0
2009-06-25 13:54:00,2.1879,2.18797,2.18755,2.18792,31000000.0
2009-06-25 13:55:00,2.1878,2.18798,2.18768,2.18768,20000000.0
2009-06-25 13:56:00,2.18754,2.18754,2.18708,2.18716,24000000.0
2009-06-25 13:57:00,2.18712,2.18722,2.18697,2.18697,34000000.0
2009-06-25 13:58:00,2.18715,2.18717,2.18676,2.18676,16000000.0
2009-06-25 13:59:00,2.18656,2.18656,2.18621,2.18635,30000000.0
2009-06-25 14:00:00,2.18652,2.18696,2.18652,2.18678,39000000.0
2009-06-25 14:01:00,2.18677,2.1875,2.18677,2.1875,30000000.0
2009-06-25 14:02:00,2.18744,2.18756,2.18744,2.18756,19000000.0
2009-06-25 14:03:00,2.18751,2.18751,2.18699,2.18699,23000000.0
2009-06-25 14:04:00,2.1872,2.18765,2.1872,2.18765,33000000.0
2009-06-25 14:05:00,2.18779,2.18784,2.18721,2.18721,28000000.0
2009-06-25 14:06:00,2.18719,2.18752,2.1871,2.18752,31000000.0
2009-06-25 14:07:00,2.18759,2.18759,2.18734,2.18746,31000000.0
2009-06-25 14:08:00,2.18748,2.18771,2.18748,2.18762,27000000.0
2009-06-25 14:09:00,2.18801,2.18814,2.18791,2.18804,27000000.0
2009-06-25 14:10:00,2.18782,2.18796,2.18705,2.18705,24000000.0
2009-06-25 14:11:00,2.18678,2.187,2.18678,2.18687,21000000.0
2009-06-25 14:12:00,2.18646,2.18646,2.18557,2.18557,22000000.0
2009-06-25 14:13:00,2.18576,2.18576,2.18496,2.18496,13000000.0
2009-06-25 14:14:00,2.18486,2.18538,2.18486,2.18538,21000000.0
2009-06-25 14:15:00,2.18598,2.18598,2.18552,2.18567,25000000.0
2009-06-25 14:16:00,2.18593,2.18603,2.18565,2.18591,26000000.0
2009-06-25 14:17:00,2.18558,2.1861,2.1854,2.1854,32000000.0
2009-06-25 14:18:00,2.18542,2.18605,2.18527,2.18584,27000000.0
2009-06-25 14:19:00,2.18581,2.18581,2.18552,2.18571,35000000.0
2009-06-25 14:20:00,2.18559,2.18623,2.18559,2.18613,32000000.0
2009-06-25 14:21:00,2.18602,2.18619,2.18554,2.18558,39000000.0
2009-06-25 14:22:00,2.18567,2.18589,2.18554,2.18554,22000000.0
2009-06-25 14:23:00,2.18538,2.18568,2.18538,2.18568,40000000.0
2009-06-25 14:24:00,2.1855,2.18551,2.18532,2.1854,10000000.0
2009-06-25 14:25:00,2.18484,2.18486,2.18424,2.18424,35000000.0
2009-06-25 14:26:00,2.18448,2.18448,2.1837,2.18401,18000000.0
2009-06-25 14:27:00,2.1839,2.18419,2.18389,2.18419,28000000.0
2009-06-25 14:28:00,2.18471,2.18496,2.18471,2.18494,21000000.0
2009-06-25 14:29:00,2.18481,2.18481,2.18387,2.18387,16000000.0
2009-06-25 14:30:00,2.1856,2.18609,2.1856,2.18609,25000000.0
2009-06-25 14:31:00,2.1873,2.18814,2.18723,2.18814,26000000.0
2009-06-25 14:32:00,2.18876,2.18876,2.18796,2.18817,32000000.0
2009-06-25 14:33:00,2.18835,2.18898,2.18835,2.18881,20000000.0
2009-06-25 14:34:00,2.18807,2.18807,2.18748,2.18754,25000000.0
2009-06-25 14:35:00,2.1877,2.18821,2.1877,2.18821,23000000.0
2009-06-25 14:36:00,2.18841,2.18999,2.18841,2.18999,11000000.0
2009-06-25 14:37:00,2.18953,2.18968,2.18926,2.18926,41000000.0
2009-06-25 14:38:00,2.18873,2.18873,2.18785,2.18785,54000000.0
2009-06-25 14:39:00,2.1881,2.18863,2.1881,2.18863,36000000.0
2009-06-25 14:40:00,2.18876,2.18876,2.18851,2.18875,36000000.0
2009-06-25 14:41:00,2.18871,2.18895,2.18864,2.18895,41000000.0
2009-06-25 14:42:00,2.18894,2.18898,2.18812,2.18812,19000000.0
2009-06-25 14:43:00,2.18848,2.18848,2.18791,2.18809,20000000.0
2009-06-25 14:44:00,2.18792,2.18818,2.18788,2.1879,25000000.0
2009-06-25 14:45:00,2.18784,2.18821,2.1878,2.1878,33000000.0
2009-06-25 14:46:00,2.18773,2.18779,2.18711,2.18721,11000000.0
2009-06-25 14:47:00,2.1869,2.18724,2.18676,2.18724,7000000.0
2009-06-25 14:48:00,2.1875,2.18784,2.1875,2.18754,21000000.0
2009-06-25 14:49:00,2.18727,2.18727,2.18633,2.1869,32000000.0
2009-06-25 14:50:00,2.18699,2.18699,2.18653,2.1868,33000000.0
2009-06-25 14:51:00,2.18671,2.18671,2.18601,2.18601,37000000.0
2009-06-25 14:52:00,2.18579,2.18594,2.18557,2.18594,17000000.0
2009-06-25 14:53:00,2.18603,2.18616,2.18591,2.18591,22000000.0
2009-06-25 14:54:00,2.18556,2.18571,2.18535,2.18538,17000000.0
2009-06-25 14:55:00,2.18512,2.18524,2.18502,2.18524,7000000.0
2009-06-25 14:56:00,2.18496,2.1852,2.18496,2.18509,21000000.0
2009-06-25 14:57:00,2.18497,2.18511,2.18493,2.18498,12000000.0
2009-06-25 14:58:00,2.18444,2.18535,2.18425,2.18535,31000000.0
2009-06-25 14:59:00,2.18539,2.18569,2.18539,2.18568,20000000.0
2009-06-25 15:00:00,2.18558,2.18558,2.18534,2.18542,32000000.0
2009-06-25 15:01:00,2.1855,2.18573,2.18546,2.18561,14000000.0
2009-06-25 15:02:00,2.18539,2.18539,2.18432,2.18466,26000000.0
2009-06-25 15:03:00,2.18468,2.18468,2.18382,2.18382,30000000.0
2009-06-25 15:04:00,2.18358,2.18358,2.18323,2.18332,29000000.0
2009-06-25 15:05:00,2.18355,2.18387,2.18354,2.18387,28000000.0
2009-06-25 15:06:00,2.18375,2.18389,2.18363,2.18387,16000000.0
2009-06-25 15:07:00,2.18392,2.18408,2.18385,2.18385,26000000.0
2009-06-25 15:08:00,2.18387,2.18392,2.18372,2.18387,25000000.0
2009-06-25 15:09:00,2.18348,2.18367,2.18335,2.18363,34000000.0
2009-06-25 15:10:00,2.18376,2.18395,2.18318,2.18318,36000000.0
2009-06-25 15:11:00,2.1832,2.18331,2.18274,2.18274,27000000.0
2009-06-25 15:12:00,2.1822,2.18268,2.1822,2.18245,26000000.0
2009-06-25 15:13:00,2.18273,2.18273,2.18222,2.18222,41000000.0
2009-06-25 15:14:00,2.18203,2.18242,2.18183,2.18183,30000000.0
2009-06-25 15:15:00,2.18173,2.18198,2.18158,2.18191,21000000.0
2009-06-25 15:16:00,2.18169,2.18171,2.18091,2.18091,9000000.0
2009-06-25 15:17:00,2.18097,2.18106,2.1808,2.18104,26000000.0
2009-06-25 15:18:00,2.18158,2.18158,2.18131,2.18135,10000000.0
2009-06-25 15:19:00,2.1815,2.18207,2.1815,2.18207,16000000.0
2009-06-25 15:20:00,2.18194,2.18194,2.18075,2.18075,20000000.0
2009-06-25 15:21:00,2.18046,2.18046,2.18024,2.18024,12000000.0
2009-06-25 15:22:00,2.18018,2.18034,2.18009,2.18009,22000000.0
2009-06-25 15:23:00,2.18008,2.18024,2.17973,2.18024,36000000.0
2009-06-25 15:24:00,2.18017,2.18017,2.17991,2.17999,20000000.0
2009-06-25 15:25:00,2.17996,2.18008,2.17974,2.17974,14000000.0
2009-06-25 15:26:00,2.17964,2.17964,2.17909,2.17962,40000000.0
2009-06-25 15:27:00,2.17831,2.17831,2.17769,2.17825,32000000.0
2009-06-25 15:28:00,2.17833,2.17837,2.17814,2.17832,55000000.0
2009-06-25 15:29:00,2.17829,2.17862,2.17588,2.17626,47000000.0
2009-06-25 15:30:00,2.17617,2.17808,2.1757,2.17707,71000000.0
2009-06-25 15:31:00,2.17621,2.1771,2.17621,2.1771,58000000.0
2009-06-25 15:32:00,2.17595,2.17595,2.17479,2.17493,25000000.0
2009-06-25 15:33:00,2.17488,2.17601,2.17488,2.17601,32000000.0
2009-06-25 15:34:00,2.17606,2.17652,2.17601,2.17606,22000000.0
2009-06-25 15:35:00,2.17667,2.17668,2.17594,2.17668,30000000.0
2009-06-25 15:36:00,2.17637,2.17759,2.17637,2.17759,23000000.0
2009-06-25 15:37:00,2.17802,2.17814,2.17793,2.17793,24000000.0
2009-06-25 15:38:00,2.17863,2.1794,2.17729,2.1774,61000000.0
2009-06-25 15:39:00,2.17708,2.17735,2.17656,2.17656,40000000.0
2009-06-25 15:40:00,2.17595,2.17624,2.17585,2.17593,37000000.0
2009-06-25 15:41:00,2.17594,2.17717,2.17594,2.17695,43000000.0
2009-06-25 15:42:00,2.17728,2.17728,2.17608,2.17608,41000000.0
2009-06-25 15:43:00,2.17562,2.17562,2.17517,2.17523,30000000.0
2009-06-25 15:44:00,2.17507,2.17507,2.17486,2.175,29000000.0
2009-06-25 15:45:00,2.17515,2.17515,2.17488,2.17505,36000000.0
2009-06-25 15:46:00,2.17507,2.17537,2.17507,2.17513,24000000.0
2009-06-25 15:47:00,2.17486,2.17599,2.17486,2.17554,31000000.0
2009-06-25 15:48:00,2.17566,2.17583,2.17545,2.17545,33000000.0
2009-06-25 15:49:00,2.17539,2.17553,2.17525,2.17547,25000000.0
2009-06-25 15:50:00,2.17617,2.1765,2.17617,2.1765,11000000.0
2009-06-25 15:51:00,2.17585,2.17585,2.17553,2.17565,37000000.0
2009-06-25 15:52:00,2.17538,2.17555,2.17471,2.17512,23000000.0
2009-06-25 15:53:00,2.17501,2.17522,2.17501,2.17517,15000000.0
2009-06-25 15:54:00,2.17532,2.17532,2.17476,2.1749,26000000.0
2009-06-25 15:55:00,2.17416,2.17416,2.17367,2.17367,33000000.0
2009-06-25 15:56:00,2.17356,2.17481,2.17356,2.17481,36000000.0
2009-06-25 15:57:00,2.1752,2.17555,2.17517,2.17533,34000000.0
2009-06-25 15:58:00,2.17531,2.17573,2.17531,2.17573,24000000.0
2009-06-25 15:59:00,2.17364,2.17531,2.17282,2.17463,23000000.0
2009-06-25 16:00:00,2.17518,2.17558,2.17392,2.17469,51000000.0
2009-06-25 16:01:00,2.17481,2.17584,2.17351,2.1747,31000000.0
2009-06-25 16:02:00,2.17464,2.1759,2.17379,2.17506,29000000.0
2009-06-25 16:03:00,2.17408,2.17583,2.17403,2.17478,51000000.0
2009-06-25 16:04:00,2.17467,2.17572,2.1741,2.17464,38000000.0
2009-06-25 16:05:00,2.17479,2.1753,2.17421,2.17463,37000000.0
2009-06-25 16:06:00,2.17568,2.17568,2.17527,2.17527,33000000.0
2009-06-25 16:07:00,2.17529,2.17529,2.17511,2.17516,37000000.0
2009-06-25 16:08:00,2.1747,2.17529,2.17446,2.17529,37000000.0
2009-06-25 16:09:00,2.17514,2.17519,2.17488,2.17512,44000000.0
2009-06-25 16:10:00,2.17517,2.17524,2.1745,2.1745,41000000.0
2009-06-25 16:11:00,2.17452,2.17544,2.17442,2.17544,27000000.0
2009-06-25 16:12:00,2.17547,2.17547,2.17508,2.17537,22000000.0
2009-06-25 16:13:00,2.17532,2.17561,2.17525,2.17536,38000000.0
2009-06-25 16:14:00,2.17601,2.17611,2.17584,2.17595,41000000.0
2009-06-25 16:15:00,2.17561,2.17561,2.1753,2.17553,42000000.0
2009-06-25 16:16:00,2.17551,2.17575,2.17551,2.17558,45000000.0
2009-06-25 16:17:00,2.17442,2.17442,2.17407,2.17411,22000000.0
2009-06-25 16:18:00,2.17393,2.17417,2.17234,2.17234,49000000.0
2009-06-25 16:19:00,2.17281,2.17411,2.17281,2.17329,27000000.0
2009-06-25 16:20:00,2.17346,2.17351,2.17295,2.17295,52000000.0
2009-06-25 16:21:00,2.17392,2.17429,2.17359,2.17417,37000000.0
2009-06-25 16:22:00,2.1743,2.17491,2.1743,2.17454,50000000.0
2009-06-25 16:23:00,2.17455,2.1749,2.17452,2.17474,48000000.0
2009-06-25 16:24:00,2.17468,2.17469,2.17438,2.17461,44000000.0
2009-06-25 16:25:00,2.17443,2.17445,2.17344,2.17362,28000000.0
2009-06-25 16:26:00,2.17363,2.17434,2.17357,2.17434,41000000.0
2009-06-25 16:27:00,2.174,2.174,2.17333,2.17379,46000000.0
2009-06-25 16:28:00,2.17405,2.17463,2.17405,2.17426,34000000.0
2009-06-25 16:29:00,2.17433,2.17433,2.17314,2.17323,24000000.0
2009-06-25 16:30:00,2.17321,2.17369,2.17311,2.17355,43000000.0
2009-06-25 16:31:00,2.17424,2.17452,2.17368,2.174,36000000.0
2009-06-25 16:32:00,2.17439,2.17439,2.17406,2.17417,34000000.0
2009-06-25 16:33:00,2.17374,2.17392,2.17366,2.17381,41000000.0
2009-06-25 16:34:00,2.17413,2.17433,2.17393,2.17428,29000000.0
2009-06-25 16:35:00,2.17401,2.17401,2.1737,2.17372,53000000.0
2009-06-25 16:36:00,2.17376,2.17376,2.17269,2.1733,43000000.0
2009-06-25 16:37:00,2.17308,2.17324,2.1727,2.17324,56000000.0
2009-06-25 16:38:00,2.17396,2.17396,2.17366,2.17366,34000000.0
2009-06-25 16:39:00,2.17396,2.1746,2.17396,2.1745,43000000.0
2009-06-25 16:40:00,2.17515,2.17586,2.17515,2.17562,63000000.0
2009-06-25 16:41:00,2.17656,2.17662,2.17622,2.17628,44000000.0
2009-06-25 16:42:00,2.17637,2.17721,2.17637,2.17721,57000000.0
2009-06-25 16:43:00,2.17695,2.1774,2.17695,2.17717,20000000.0
2009-06-25 16:44:00,2.17807,2.17807,2.17735,2.17737,34000000.0
2009-06-25 16:45:00,2.1776,2.17792,2.17744,2.17792,41000000.0
2009-06-25 16:46:00,2.17781,2.17781,2.17699,2.17699,59000000.0
2009-06-25 16:47:00,2.17673,2.17694,2.17617,2.17617,55000000.0
2009-06-25 16:48:00,2.17566,2.17577,2.17516,2.17577,46000000.0
2009-06-25 16:49:00,2.17583,2.17583,2.17527,2.17541,35000000.0
2009-06-25 16:50:00,2.17553,2.17553,2.17512,2.17514,45000000.0
2009-06-25 16:51:00,2.17527,2.17561,2.17516,2.17516,30000000.0
2009-06-25 16:52:00,2.17537,2.17545,2.17513,2.17513,30000000.0
2009-06-25 16:53:00,2.17497,2.17497,2.17305,2.17305,19000000.0
2009-06-25 16:54:00,2.17274,2.17282,2.17191,2.17191,18000000.0
2009-06-25 16:55:00,2.17189,2.17262,2.17189,2.17262,40000000.0
2009-06-25 16:56:00,2.17316,2.1736,2.17316,2.1736,37000000.0
2009-06-25 16:57:00,2.17416,2.17416,2.17349,2.17394,17000000.0
2009-06-25 16:58:00,2.17402,2.17464,2.17402,2.17464,45000000.0
2009-06-25 16:59:00,2.17501,2.17515,2.17473,2.17473,39000000.0
2009-06-25 17:00:00,2.17512,2.17533,2.17512,2.17512,47000000.0
2009-06-25 17:01:00,2.17523,2.1755,2.17509,2.1755,26000000.0
2009-06-25 17:02:00,2.17563,2.17564,2.17533,2.17539,33000000.0
2009-06-25 17:03:00,2.17486,2.17486,2.17305,2.17305,33000000.0
2009-06-25 17:04:00,2.17261,2.17334,2.17261,2.17334,37000000.0
2009-06-25 17:05:00,2.17397,2.17492,2.17397,2.17492,35000000.0
2009-06-25 17:06:00,2.17481,2.17482,2.17458,2.17458,46000000.0
2009-06-25 17:07:00,2.17481,2.17519,2.17481,2.17503,33000000.0
2009-06-25 17:08:00,2.17482,2.17512,2.17482,2.17497,45000000.0
2009-06-25 17:09:00,2.17503,2.17509,2.17481,2.17481,47000000.0
2009-06-25 17:10:00,2.17479,2.17479,2.17412,2.17412,36000000.0
2009-06-25 17:11:00,2.17397,2.17408,2.17357,2.17393,44000000.0
2009-06-25 17:12:00,2.17406,2.17407,2.17358,2.17397,23000000.0
2009-06-25 17:13:00,2.1744,2.17465,2.1744,2.17463,35000000.0
2009-06-25 17:14:00,2.17477,2.17528,2.17476,2.17476,27000000.0
2009-06-25 17:15:00,2.17465,2.17494,2.17465,2.17478,26000000.0
2009-06-25 17:16:00,2.1746,2.17485,2.17448,2.17448,27000000.0
2009-06-25 17:17:00,2.17499,2.17504,2.17459,2.17504,38000000.0
2009-06-25 17:18:00,2.17433,2.17498,2.17426,2.17426,29000000.0
2009-06-25 17:19:00,2.17455,2.1748,2.17449,2.17478,19000000.0
2009-06-25 17:20:00,2.17474,2.17474,2.17409,2.17424,29000000.0
2009-06-25 17:21:00,2.17411,2.17411,2.17334,2.17334,26000000.0
2009-06-25 17:22:00,2.17317,2.17317,2.17143,2.17143,30000000.0
2009-06-25 17:23:00,2.17193,2.17199,2.17161,2.17161,32000000.0
2009-06-25 17:24:00,2.17124,2.17129,2.17098,2.17098,23000000.0
2009-06-25 17:25:00,2.17113,2.17119,2.17002,2.17002,20000000.0
2009-06-25 17:26:00,2.17004,2.17004,2.16925,2.16925,18000000.0
2009-06-25 17:27:00,2.16965,2.16965,2.16862,2.16862,44000000.0
2009-06-25 17:28:00,2.16883,2.16915,2.16883,2.16915,39000000.0
2009-06-25 17:29:00,2.16883,2.16911,2.16864,2.16911,36000000.0
2009-06-25 17:30:00,2.16944,2.17002,2.16944,2.17002,61000000.0
2009-06-25 17:31:00,2.17,2.17017,2.16993,2.16998,62000000.0
2009-06-25 17:32:00,2.16972,2.17024,2.16972,2.17024,54000000.0
2009-06-25 17:33:00,2.17008,2.17022,2.17008,2.17022,64000000.0
2009-06-25 17:34:00,2.17022,2.17057,2.17022,2.17037,60000000.0
2009-06-25 17:35:00,2.17047,2.17047,2.17027,2.17027,43000000.0
2009-06-25 17:36:00,2.17059,2.17097,2.17059,2.17087,58000000.0
2009-06-25 17:37:00,2.17092,2.17092,2.17042,2.17081,47000000.0
2009-06-25 17:38:00,2.17074,2.17082,2.17074,2.17076,44000000.0
2009-06-25 17:39:00,2.1707,2.1707,2.17035,2.17042,41000000.0
2009-06-25 17:40:00,2.17056,2.17056,2.16994,2.16994,59000000.0
2009-06-25 17:41:00,2.16927,2.16935,2.16883,2.16929,50000000.0
2009-06-25 17:42:00,2.16965,2.17029,2.16965,2.17029,37000000.0
2009-06-25 17:43:00,2.17058,2.17082,2.17042,2.17054,33000000.0
2009-06-25 17:44:00,2.17108,2.17129,2.17077,2.17129,46000000.0
2009-06-25 17:45:00,2.17137,2.17167,2.17137,2.17148,49000000.0
2009-06-25 17:46:00,2.17165,2.17179,2.17132,2.17171,56000000.0
2009-06-25 17:47:00,2.17161,2.17161,2.17067,2.17067,65000000.0
2009-06-25 17:48:00,2.17042,2.17061,2.17042,2.17061,61000000.0
2009-06-25 17:49:00,2.17039,2.17041,2.17002,2.17013,72000000.0
2009-06-25 17:50:00,2.17065,2.17065,2.17028,2.17045,53000000.0
2009-06-25 17:51:00,2.17011,2.17011,2.16972,2.1699,54000000.0
2009-06-25 17:52:00,2.16978,2.17037,2.16978,2.17037,51000000.0
2009-06-25 17:53:00,2.17079,2.17079,2.17067,2.17077,42000000.0
2009-06-25 17:54:00,2.17064,2.17066,2.17043,2.17054,32000000.0
2009-06-25 17:55:00,2.17057,2.17076,2.16998,2.16998,32000000.0
2009-06-25 17:56:00,2.17002,2.17013,2.16948,2.16948,47000000.0
2009-06-25 17:57:00,2.16974,2.17028,2.16974,2.16987,34000000.0
2009-06-25 17:58:00,2.16959,2.16965,2.16925,2.16925,44000000.0
2009-06-25 17:59:00,2.16951,2.16981,2.16946,2.16974,39000000.0
2009-06-25 18:00:00,2.16921,2.16921,2.16885,2.16885,32000000.0
2009-06-25 18:01:00,2.16867,2.1689,2.16856,2.16856,52000000.0
2009-06-25 18:02:00,2.16837,2.16867,2.16821,2.16867,30000000.0
2009-06-25 18:03:00,2.16857,2.16857,2.16812,2.16822,38000000.0
2009-06-25 18:04:00,2.1682,2.16832,2.16756,2.16772,38000000.0
2009-06-25 18:05:00,2.16748,2.16817,2.1674,2.16817,36000000.0
2009-06-25 18:06:00,2.16815,2.16826,2.16803,2.16803,32000000.0
2009-06-25 18:07:00,2.16804,2.16804,2.16765,2.1678,38000000.0
2009-06-25 18:08:00,2.16787,2.16836,2.16787,2.16836,56000000.0
2009-06-25 18:09:00,2.16847,2.16871,2.1682,2.1684,34000000.0
2009-06-25 18:10:00,2.16815,2.16852,2.16798,2.16831,26000000.0
2009-06-25 18:11:00,2.16836,2.16836,2.1681,2.1681,34000000.0
2009-06-25 18:12:00,2.16791,2.16856,2.16791,2.16811,24000000.0
2009-06-25 18:13:00,2.16767,2.16775,2.16743,2.16743,30000000.0
2009-06-25 18:14:00,2.16738,2.1676,2.16736,2.16736,22000000.0
2009-06-25 18:15:00,2.16709,2.16777,2.16709,2.16761,21000000.0
2009-06-25 18:16:00,2.16752,2.16842,2.16752,2.16842,66000000.0
2009-06-25 18:17:00,2.16862,2.1689,2.16859,2.16886,60000000.0
2009-06-25 18:18:00,2.16856,2.1686,2.16846,2.16846,33000000.0
2009-06-25 18:19:00,2.16846,2.16948,2.16846,2.16948,46000000.0
2009-06-25 18:20:00,2.17005,2.17005,2.16982,2.16982,61000000.0
2009-06-25 18:21:00,2.1698,2.1699,2.16967,2.16967,37000000.0
2009-06-25 18:22:00,2.16991,2.17052,2.16991,2.17036,49000000.0
2009-06-25 18:23:00,2.17046,2.17046,2.16951,2.16965,34000000.0
2009-06-25 18:24:00,2.1695,2.16983,2.1694,2.16966,47000000.0
2009-06-25 18:25:00,2.16958,2.16963,2.16933,2.1695,31000000.0
2009-06-25 18:26:00,2.1696,2.17,2.16955,2.17,43000000.0
2009-06-25 18:27:00,2.1706,2.17067,2.17048,2.17063,35000000.0
2009-06-25 18:28:00,2.17042,2.17054,2.17033,2.17044,18000000.0
2009-06-25 18:29:00,2.17036,2.17048,2.17036,2.17042,24000000.0
2009-06-25 18:30:00,2.17034,2.1706,2.17034,2.17039,32000000.0
2009-06-25 18:31:00,2.17041,2.17071,2.17041,2.1706,46000000.0
2009-06-25 18:32:00,2.17014,2.17044,2.17011,2.17044,55000000.0
2009-06-25 18:33:00,2.17058,2.1713,2.17058,2.1713,29000000.0
2009-06-25 18:34:00,2.17109,2.1721,2.17109,2.1721,32000000.0
2009-06-25 18:35:00,2.17232,2.17267,2.17232,2.1726,47000000.0
2009-06-25 18:36:00,2.17281,2.17281,2.17226,2.17227,65000000.0
2009-06-25 18:37:00,2.17225,2.17264,2.17225,2.17264,63000000.0
2009-06-25 18:38:00,2.17172,2.17181,2.17127,2.17156,61000000.0
2009-06-25 18:39:00,2.17182,2.17184,2.17136,2.17136,37000000.0
2009-06-25 18:40:00,2.17121,2.17121,2.17044,2.17073,52000000.0
2009-06-25 18:41:00,2.17052,2.17132,2.17036,2.17124,68000000.0
2009-06-25 18:42:00,2.17074,2.17074,2.17036,2.17074,40000000.0
2009-06-25 18:43:00,2.17079,2.17124,2.17047,2.17124,39000000.0
2009-06-25 18:44:00,2.17162,2.17203,2.17162,2.17203,33000000.0
2009-06-25 18:45:00,2.17193,2.17266,2.17193,2.17246,57000000.0
2009-06-25 18:46:00,2.17224,2.1724,2.1721,2.17214,61000000.0
2009-06-25 18:47:00,2.1722,2.17271,2.1722,2.1727,41000000.0
2009-06-25 18:48:00,2.17243,2.17243,2.17204,2.17212,26000000.0
2009-06-25 18:49:00,2.17201,2.1722,2.17161,2.17161,31000000.0
2009-06-25 18:50:00,2.1711,2.1711,2.17011,2.17057,37000000.0
2009-06-25 18:51:00,2.17097,2.17146,2.17029,2.17116,17000000.0
2009-06-25 18:52:00,2.17208,2.17208,2.17079,2.17122,33000000.0
2009-06-25 18:53:00,2.17125,2.17154,2.1703,2.17048,31000000.0
2009-06-25 18:54:00,2.17195,2.17198,2.17015,2.17126,11000000.0
2009-06-25 18:55:00,2.17091,2.17261,2.17091,2.17233,22000000.0
2009-06-25 18:56:00,2.17266,2.17288,2.17221,2.17272,16000000.0
2009-06-25 18:57:00,2.17214,2.17289,2.17095,2.17289,15000000.0
2009-06-25 18:58:00,2.17264,2.17362,2.17171,2.17258,19000000.0
2009-06-25 18:59:00,2.17244,2.17274,2.17162,2.1724,26000000.0
2009-06-25 19:00:00,2.17262,2.17262,2.17082,2.17192,12000000.0
2009-06-25 19:01:00,2.17189,2.17237,2.17042,2.17204,18000000.0
2009-06-25 19:02:00,2.17299,2.17299,2.17158,2.17193,23000000.0
2009-06-25 19:03:00,2.17173,2.17333,2.17021,2.17032,21000000.0
2009-06-25 19:04:00,2.17097,2.17134,2.16999,2.17106,55000000.0
2009-06-25 19:05:00,2.17104,2.17132,2.16924,2.1702,42000000.0
2009-06-25 19:06:00,2.17079,2.17079,2.16939,2.16962,63000000.0
2009-06-25 19:07:00,2.16979,2.17008,2.16916,2.1697,39000000.0
2009-06-25 19:08:00,2.16975,2.17002,2.1689,2.16993,32000000.0
2009-06-25 19:09:00,2.1689,2.17042,2.16858,2.1691,56000000.0
2009-06-25 19:10:00,2.16914,2.16939,2.16839,2.16871,27000000.0
2009-06-25 19:11:00,2.16855,2.16869,2.16782,2.16795,36000000.0
2009-06-25 19:12:00,2.1686,2.16908,2.16801,2.16885,25000000.0
2009-06-25 19:13:00,2.16874,2.16985,2.1685,2.16969,23000000.0
2009-06-25 19:14:00,2.17047,2.17233,2.16978,2.17042,37000000.0
2009-06-25 19:15:00,2.17027,2.17027,2.16873,2.16895,17000000.0
2009-06-25 19:16:00,2.16968,2.16992,2.16851,2.16958,23000000.0
2009-06-25 19:17:00,2.1695,2.17373,2.16835,2.16942,17000000.0
2009-06-25 19:18:00,2.16842,2.16955,2.16829,2.16927,30000000.0
2009-06-25 19:19:00,2.16899,2.17001,2.16777,2.16784,36000000.0
2009-06-25 19:20:00,2.1676,2.1691,2.16696,2.16868,23000000.0
2009-06-25 19:21:00,2.16822,2.16934,2.16816,2.16829,21000000.0
2009-06-25 19:22:00,2.16807,2.16879,2.16656,2.16771,25000000.0
2009-06-25 19:23:00,2.16749,2.16886,2.16717,2.16857,12000000.0
2009-06-25 19:24:00,2.16878,2.17509,2.16737,2.16949,39000000.0
2009-06-25 19:25:00,2.16885,2.16901,2.16805,2.16855,49000000.0
2009-06-25 19:26:00,2.16852,2.16904,2.16797,2.16846,48000000.0
2009-06-25 19:27:00,2.1685,2.16976,2.16811,2.16887,51000000.0
2009-06-25 19:28:00,2.1695,2.1695,2.16696,2.16782,40000000.0
2009-06-25 19:29:00,2.16729,2.16872,2.16682,2.16872,28000000.0
2009-06-25 19:30:00,2.16886,2.16934,2.16766,2.16837,32000000.0
2009-06-25 19:31:00,2.16783,2.16844,2.16698,2.1683,28000000.0
2009-06-25 19:32:00,2.16823,2.16913,2.16808,2.16817,31000000.0
2009-06-25 19:33:00,2.16794,2.16832,2.16703,2.1678,14000000.0
2009-06-25 19:34:00,2.16764,2.16927,2.16688,2.16688,49000000.0
2009-06-25 19:35:00,2.16784,2.1694,2.16583,2.16714,28000000.0
2009-06-25 19:36:00,2.16679,2.1681,2.16613,2.16717,16000000.0
2009-06-25 19:37:00,2.16649,2.16878,2.16649,2.16824,26000000.0
2009-06-25 19:38:00,2.16844,2.16844,2.16741,2.16741,18000000.0
2009-06-25 19:39:00,2.16768,2.16937,2.16725,2.16838,13000000.0
2009-06-25 19:40:00,2.16913,2.17022,2.16834,2.16916,16000000.0
2009-06-25 19:41:00,2.1685,2.16874,2.16745,2.16826,17000000.0
2009-06-25 19:42:00,2.16945,2.1704,2.16905,2.17035,19000000.0
2009-06-25 19:43:00,2.1701,2.17023,2.16912,2.16948,21000000.0
2009-06-25 19:44:00,2.17026,2.17139,2.16982,2.17083,21000000.0
2009-06-25 19:45:00,2.1715,2.17193,2.16532,2.17034,33000000.0
2009-06-25 19:46:00,2.17059,2.17059,2.16477,2.16885,18000000.0
2009-06-25 19:47:00,2.16932,2.17002,2.16932,2.16983,22000000.0
2009-06-25 19:48:00,2.17029,2.17029,2.16941,2.16942,18000000.0
2009-06-25 19:49:00,2.16959,2.16972,2.16924,2.16929,27000000.0
2009-06-25 19:50:00,2.1693,2.16955,2.16596,2.16913,23000000.0
2009-06-25 19:51:00,2.1691,2.16989,2.16909,2.16922,25000000.0
2009-06-25 19:52:00,2.16998,2.16998,2.16888,2.16948,15000000.0
2009-06-25 19:53:00,2.16975,2.17071,2.16908,2.17014,21000000.0
2009-06-25 19:54:00,2.1709,2.1709,2.16962,2.16997,9000000.0
2009-06-25 19:55:00,2.17038,2.17051,2.16961,2.16975,30000000.0
2009-06-25 19:56:00,2.17043,2.17043,2.16938,2.17,20000000.0
2009-06-25 19:57:00,2.17087,2.17124,2.1701,2.17036,12000000.0
2009-06-25 19:58:00,2.17064,2.17112,2.16983,2.16992,13000000.0
2009-06-25 19:59:00,2.17009,2.17112,2.16981,2.1707,31000000.0
2009-06-25 20:00:00,2.17116,2.17116,2.17035,2.17067,23000000.0
2009-06-25 20:01:00,2.17083,2.17086,2.17024,2.1704,13000000.0
2009-06-25 20:02:00,2.17121,2.17121,2.16949,2.17002,20000000.0
2009-06-25 20:03:00,2.17014,2.17043,2.16897,2.17014,18000000.0
2009-06-25 20:04:00,2.17114,2.17114,2.17045,2.17061,27000000.0
2009-06-25 20:05:00,2.17083,2.17101,2.17046,2.17066,23000000.0
2009-06-25 20:06:00,2.17063,2.17098,2.17044,2.17089,13000000.0
2009-06-25 20:07:00,2.17093,2.17096,2.17022,2.17022,29000000.0
2009-06-25 20:08:00,2.17098,2.17215,2.17058,2.17205,15000000.0
2009-06-25 20:09:00,2.17221,2.1724,2.17161,2.17172,17000000.0
2009-06-25 20:10:00,2.17205,2.17205,2.17141,2.17166,20000000.0
2009-06-25 20:11:00,2.17159,2.172,2.17157,2.17187,10000000.0
2009-06-25 20:12:00,2.17245,2.17258,2.17197,2.17201,15000000.0
2009-06-25 20:13:00,2.17195,2.17247,2.17176,2.17218,17000000.0
2009-06-25 20:14:00,2.172,2.17217,2.17165,2.17182,15000000.0
2009-06-25 20:15:00,2.17149,2.17188,2.17119,2.17164,10000000.0
2009-06-25 20:16:00,2.17212,2.17257,2.17158,2.17214,22000000.0
2009-06-25 20:17:00,2.17242,2.17242,2.17164,2.17173,17000000.0
2009-06-25 20:18:00,2.17204,2.17204,2.17129,2.17152,24000000.0
2009-06-25 20:19:00,2.17198,2.17224,2.17168,2.17219,9000000.0
2009-06-25 20:20:00,2.17197,2.17216,2.1718,2.17197,14000000.0
2009-06-25 20:21:00,2.17206,2.17206,2.17182,2.17182,7000000.0
2009-06-25 20:22:00,2.17241,2.17243,2.17072,2.17159,12000000.0
2009-06-25 20:23:00,2.17198,2.17222,2.1719,2.1719,8000000.0
2009-06-25 20:24:00,2.17223,2.17234,2.17139,2.17194,15000000.0
2009-06-25 20:25:00,2.17197,2.17209,2.17088,2.17128,16000000.0
2009-06-25 20:26:00,2.17204,2.17204,2.17043,2.17053,22000000.0
2009-06-25 20:27:00,2.17064,2.17106,2.17047,2.17103,11000000.0
2009-06-25 20:28:00,2.17151,2.17151,2.17063,2.17101,7000000.0
2009-06-25 20:29:00,2.17104,2.1722,2.17101,2.17196,20000000.0
2009-06-25 20:30:00,2.17175,2.17216,2.17007,2.17023,27000000.0
2009-06-25 20:31:00,2.17028,2.17204,2.16956,2.17075,17000000.0
2009-06-25 20:32:00,2.17104,2.17104,2.16837,2.17052,20000000.0
2009-06-25 20:33:00,2.17086,2.17122,2.17054,2.17054,14000000.0
2009-06-25 20:34:00,2.17146,2.17146,2.16928,2.17001,28000000.0
2009-06-25 20:35:00,2.17062,2.17159,2.17009,2.17011,23000000.0
2009-06-25 20:36:00,2.17094,2.17094,2.16986,2.17031,11000000.0
2009-06-25 20:37:00,2.17039,2.17074,2.17013,2.17053,7000000.0
2009-06-25 20:38:00,2.17102,2.17102,2.1697,2.16995,10000000.0
2009-06-25 20:39:00,2.16965,2.17021,2.16944,2.17021,9000000.0
2009-06-25 20:40:00,2.17055,2.17055,2.16893,2.16918,7000000.0
2009-06-25 20:41:00,2.17012,2.17014,2.16944,2.16947,8000000.0
2009-06-25 20:42:00,2.17083,2.17083,2.16932,2.16983,15000000.0
2009-06-25 20:43:00,2.17058,2.17068,2.1692,2.1698,12000000.0
2009-06-25 20:44:00,2.17013,2.17027,2.16973,2.17008,7000000.0
2009-06-25 20:45:00,2.17012,2.17026,2.16983,2.17015,12000000.0
2009-06-25 20:46:00,2.17072,2.17091,2.16932,2.1697,9000000.0
2009-06-25 20:47:00,2.16922,2.16981,2.16918,2.1698,11000000.0
2009-06-25 20:48:00,2.16997,2.17003,2.1689,2.16933,11000000.0
2009-06-25 20:49:00,2.16968,2.16989,2.16883,2.16956,18000000.0
2009-06-25 20:50:00,2.17008,2.17008,2.16832,2.16832,8000000.0
2009-06-25 20:51:00,2.16874,2.16989,2.16851,2.16952,18000000.0
2009-06-25 20:52:00,2.17032,2.17049,2.16933,2.16972,15000000.0
2009-06-25 20:53:00,2.16992,2.16995,2.16935,2.16935,8000000.0
2009-06-25 20:54:00,2.17008,2.17025,2.16942,2.1697,10000000.0
2009-06-25 20:55:00,2.16972,2.17,2.16967,2.16979,8000000.0
2009-06-25 20:56:00,2.17014,2.17018,2.16981,2.16986,8000000.0
2009-06-25 20:57:00,2.17013,2.17027,2.16977,2.16985,18000000.0
2009-06-25 20:58:00,2.17053,2.17053,2.16883,2.169,14000000.0
2009-06-25 20:59:00,2.16929,2.16973,2.16878,2.16878,8000000.0
2009-06-25 21:00:00,2.16936,2.16942,2.1686,2.1686,11000000.0
2009-06-25 21:01:00,2.16857,2.16923,2.16854,2.16923,16000000.0
2009-06-25 21:02:00,2.16963,2.16963,2.16866,2.16924,18000000.0
2009-06-25 21:03:00,2.16916,2.1694,2.16899,2.16923,13000000.0
2009-06-25 21:04:00,2.16973,2.16978,2.16921,2.16953,8000000.0
2009-06-25 21:05:00,2.16962,2.17014,2.16955,2.17014,11000000.0
2009-06-25 21:06:00,2.17016,2.17045,2.16992,2.16996,8000000.0
2009-06-25 21:07:00,2.16987,2.17021,2.16982,2.16985,7000000.0
2009-06-25 21:08:00,2.17032,2.17032,2.16988,2.1702,11000000.0
2009-06-25 21:09:00,2.17024,2.17024,2.16834,2.16864,9000000.0
2009-06-25 21:10:00,2.16921,2.16921,2.16863,2.1691,9000000.0
2009-06-25 21:11:00,2.16942,2.16975,2.1689,2.16914,8000000.0
2009-06-25 21:12:00,2.17003,2.17003,2.16786,2.16868,8000000.0
2009-06-25 21:13:00,2.16818,2.16886,2.16689,2.16886,8000000.0
2009-06-25 21:14:00,2.16977,2.1699,2.16839,2.16842,8000000.0
2009-06-25 21:15:00,2.16858,2.1689,2.16837,2.16871,11000000.0
2009-06-25 21:16:00,2.16916,2.16916,2.16822,2.16842,9000000.0
2009-06-25 21:17:00,2.16887,2.16893,2.16795,2.16795,7000000.0
2009-06-25 21:18:00,2.16815,2.16854,2.16795,2.16821,7000000.0
2009-06-25 21:19:00,2.16844,2.16874,2.16832,2.16869,7000000.0
2009-06-25 21:20:00,2.16912,2.16912,2.16837,2.16877,12000000.0
2009-06-25 21:21:00,2.16877,2.16877,2.16821,2.16823,8000000.0
2009-06-25 21:22:00,2.16839,2.16868,2.16829,2.16844,7000000.0
2009-06-25 21:23:00,2.16819,2.16865,2.16816,2.16829,10000000.0
2009-06-25 21:24:00,2.16889,2.16889,2.16819,2.16839,8000000.0
2009-06-25 21:25:00,2.16892,2.16892,2.16844,2.1685,9000000.0
2009-06-25 21:26:00,2.16903,2.16907,2.16843,2.16869,17000000.0
2009-06-25 21:27:00,2.16904,2.16914,2.16793,2.16844,31000000.0
2009-06-25 21:28:00,2.16777,2.16853,2.16527,2.16647,20000000.0
2009-06-25 21:29:00,2.1667,2.1667,2.16563,2.16617,11000000.0
2009-06-25 21:30:00,2.16622,2.16652,2.16581,2.16626,9000000.0
2009-06-25 21:31:00,2.16654,2.16658,2.16593,2.16619,7000000.0
2009-06-25 21:32:00,2.16628,2.16634,2.16581,2.16581,8000000.0
2009-06-25 21:33:00,2.16622,2.16674,2.16613,2.16674,7000000.0
2009-06-25 21:34:00,2.16691,2.16691,2.16576,2.16614,10000000.0
2009-06-25 21:35:00,2.16669,2.16712,2.16618,2.16701,11000000.0
2009-06-25 21:36:00,2.16823,2.16847,2.16754,2.16806,11000000.0
2009-06-25 21:37:00,2.16792,2.16879,2.16777,2.16879,10000000.0
2009-06-25 21:38:00,2.16935,2.16936,2.16852,2.16902,26000000.0
2009-06-25 21:39:00,2.16921,2.17073,2.16903,2.17052,18000000.0
2009-06-25 21:40:00,2.17085,2.17099,2.16973,2.17067,12000000.0
2009-06-25 21:41:00,2.17083,2.17092,2.17039,2.17059,13000000.0
2009-06-25 21:42:00,2.17028,2.17028,2.16776,2.16776,7000000.0
2009-06-25 21:43:00,2.16763,2.168,2.16758,2.16784,11000000.0
2009-06-25 21:44:00,2.16813,2.16818,2.16744,2.16771,18000000.0
2009-06-25 21:45:00,2.16735,2.16762,2.1672,2.16762,10000000.0
2009-06-25 21:46:00,2.16786,2.16792,2.16747,2.16792,15000000.0
2009-06-25 21:47:00,2.16765,2.16769,2.16705,2.16705,10000000.0
2009-06-25 21:48:00,2.16743,2.16743,2.1668,2.1668,7000000.0
2009-06-25 21:49:00,2.16741,2.16741,2.16685,2.16685,8000000.0
2009-06-25 21:50:00,2.16744,2.16744,2.16665,2.16706,10000000.0
2009-06-25 21:51:00,2.16739,2.16748,2.16656,2.16656,8000000.0
2009-06-25 21:52:00,2.1677,2.16778,2.16576,2.16631,10000000.0
2009-06-25 21:53:00,2.16626,2.16695,2.16626,2.16666,8000000.0
2009-06-25 21:54:00,2.16724,2.16749,2.1666,2.16666,9000000.0
2009-06-25 21:55:00,2.16693,2.16731,2.16681,2.16731,11000000.0
2009-06-25 21:56:00,2.16763,2.16763,2.16692,2.16711,22000000.0
2009-06-25 21:57:00,2.16729,2.16745,2.167,2.16737,13000000.0
2009-06-25 21:58:00,2.16767,2.16767,2.16649,2.16698,16000000.0
2009-06-25 21:59:00,2.16673,2.16827,2.16666,2.16682,25000000.0
2009-06-25 22:00:00,2.16709,2.16808,2.16592,2.16631,12000000.0
2009-06-25 22:01:00,2.16671,2.16786,2.1664,2.16729,19000000.0
2009-06-25 22:02:00,2.16806,2.16806,2.16699,2.16759,11000000.0
2009-06-25 22:03:00,2.16784,2.16861,2.16689,2.1672,33000000.0
2009-06-25 22:04:00,2.16765,2.16765,2.16662,2.16703,11000000.0
2009-06-25 22:05:00,2.16687,2.1671,2.16651,2.16693,16000000.0
2009-06-25 22:06:00,2.16736,2.16736,2.16679,2.16698,8000000.0
2009-06-25 22:07:00,2.16679,2.16704,2.16679,2.16704,15000000.0
2009-06-25 22:08:00,2.16736,2.16736,2.16633,2.16664,30000000.0
2009-06-25 22:09:00,2.16689,2.16709,2.16637,2.16676,13000000.0
2009-06-25 22:10:00,2.16687,2.16692,2.16661,2.16661,8000000.0
2009-06-25 22:11:00,2.16655,2.16658,2.16655,2.16658,11000000.0
2009-06-25 22:12:00,2.16728,2.16728,2.16661,2.16697,15000000.0
2009-06-25 22:13:00,2.16662,2.16705,2.16656,2.16662,10000000.0
2009-06-25 22:14:00,2.16717,2.16717,2.16606,2.16678,13000000.0
2009-06-25 22:15:00,2.16688,2.1671,2.16634,2.1667,9000000.0
2009-06-25 22:16:00,2.16674,2.16708,2.16664,2.16697,8000000.0
2009-06-25 22:17:00,2.16685,2.16685,2.16615,2.1665,16000000.0
2009-06-25 22:18:00,2.16668,2.16688,2.16638,2.16651,9000000.0
2009-06-25 22:19:00,2.16668,2.16669,2.16645,2.16669,5000000.0
2009-06-25 22:20:00,2.16685,2.16713,2.16625,2.16702,7000000.0
2009-06-25 22:21:00,2.16703,2.16706,2.16618,2.16618,11000000.0
2009-06-25 22:22:00,2.16746,2.16746,2.16647,2.16686,11000000.0
2009-06-25 22:23:00,2.16627,2.16682,2.16627,2.16646,15000000.0
2009-06-25 22:24:00,2.16694,2.16694,2.16635,2.1665,10000000.0
2009-06-25 22:25:00,2.16641,2.16653,2.16595,2.16627,8000000.0
2009-06-25 22:26:00,2.16659,2.16662,2.16536,2.16536,8000000.0
2009-06-25 22:27:00,2.16618,2.16625,2.16565,2.16625,10000000.0
2009-06-25 22:28:00,2.16614,2.16614,2.16551,2.16567,10000000.0
2009-06-25 22:29:00,2.16532,2.16575,2.16515,2.16557,7000000.0
2009-06-25 22:30:00,2.1655,2.16582,2.16546,2.16557,11000000.0
2009-06-25 22:31:00,2.16597,2.16612,2.16565,2.16612,22000000.0
2009-06-25 22:32:00,2.16586,2.16602,2.16544,2.16602,7000000.0
2009-06-25 22:33:00,2.16545,2.16603,2.16513,2.16573,38000000.0
2009-06-25 22:34:00,2.16597,2.16605,2.1653,2.1653,47000000.0
2009-06-25 22:35:00,2.16626,2.16626,2.16538,2.16579,27000000.0
2009-06-25 22:36:00,2.16621,2.16621,2.16529,2.16569,26000000.0
2009-06-25 22:37:00,2.166,2.166,2.16524,2.16524,28000000.0
2009-06-25 22:38:00,2.16606,2.16616,2.16541,2.16609,15000000.0
2009-06-25 22:39:00,2.16619,2.16619,2.16543,2.1657,11000000.0
2009-06-25 22:40:00,2.16636,2.16641,2.16569,2.16569,9000000.0
2009-06-25 22:41:00,2.16607,2.16624,2.16575,2.16579,16000000.0
2009-06-25 22:42:00,2.16629,2.16629,2.16501,2.16512,9000000.0
2009-06-25 22:43:00,2.16499,2.1653,2.16483,2.16512,11000000.0
2009-06-25 22:44:00,2.16576,2.16576,2.16498,2.16502,8000000.0
2009-06-25 22:45:00,2.16537,2.16543,2.16508,2.16524,12000000.0
2009-06-25 22:46:00,2.16574,2.16576,2.16542,2.16555,9000000.0
2009-06-25 22:47:00,2.16564,2.16584,2.16543,2.16555,16000000.0
2009-06-25 22:48:00,2.16611,2.1665,2.166,2.1665,11000000.0
2009-06-25 22:49:00,2.16671,2.16746,2.1662,2.16622,12000000.0
2009-06-25 22:50:00,2.16716,2.16775,2.16579,2.16742,16000000.0
2009-06-25 22:51:00,2.16716,2.16716,2.16652,2.16671,6000000.0
2009-06-25 22:52:00,2.16721,2.16731,2.16677,2.16677,10000000.0
2009-06-25 22:53:00,2.16734,2.16734,2.16673,2.16682,8000000.0
2009-06-25 22:54:00,2.16722,2.16741,2.16669,2.16695,13000000.0
2009-06-25 22:55:00,2.16687,2.16687,2.16637,2.16678,9000000.0
2009-06-25 22:56:00,2.16673,2.16673,2.16588,2.16646,8000000.0
2009-06-25 22:57:00,2.16589,2.16631,2.16578,2.16584,7000000.0
2009-06-25 22:58:00,2.16656,2.16656,2.16555,2.16557,7000000.0
2009-06-25 22:59:00,2.1659,2.16598,2.16523,2.16571,9000000.0
2009-06-25 23:00:00,2.16662,2.16662,2.16556,2.16579,12000000.0
2009-06-25 23:01:00,2.1659,2.16602,2.16566,2.16566,9000000.0
2009-06-25 23:02:00,2.1662,2.1662,2.16506,2.1653,8000000.0
2009-06-25 23:03:00,2.16535,2.16576,2.1645,2.16576,12000000.0
2009-06-25 23:04:00,2.16515,2.16557,2.16509,2.16536,11000000.0
2009-06-25 23:05:00,2.1651,2.16548,2.1651,2.16548,11000000.0
2009-06-25 23:06:00,2.16594,2.16598,2.16549,2.16557,8000000.0
2009-06-25 23:07:00,2.16585,2.16585,2.16508,2.16563,9000000.0
2009-06-25 23:08:00,2.16569,2.16569,2.16538,2.16555,15000000.0
2009-06-25 23:09:00,2.16552,2.16552,2.16482,2.16544,7000000.0
2009-06-25 23:10:00,2.16482,2.16513,2.16479,2.16496,9000000.0
2009-06-25 23:11:00,2.16444,2.16444,2.16357,2.16357,7000000.0
2009-06-25 23:12:00,2.16434,2.16455,2.16393,2.16449,8000000.0
2009-06-25 23:13:00,2.16461,2.16517,2.16461,2.1648,7000000.0
2009-06-25 23:14:00,2.16612,2.16649,2.16562,2.16571,9000000.0
2009-06-25 23:15:00,2.16538,2.16582,2.16512,2.16582,8000000.0
2009-06-25 23:16:00,2.16508,2.16508,2.16505,2.16508,9000000.0
2009-06-25 23:17:00,2.16536,2.16553,2.1649,2.16553,11000000.0
2009-06-25 23:18:00,2.16517,2.16519,2.16488,2.16519,9000000.0
2009-06-25 23:19:00,2.16501,2.16547,2.16455,2.16547,11000000.0
2009-06-25 23:20:00,2.16478,2.16485,2.16436,2.1645,9000000.0
2009-06-25 23:21:00,2.16478,2.16483,2.16442,2.1647,10000000.0
2009-06-25 23:22:00,2.16469,2.16481,2.1645,2.16481,7000000.0
2009-06-25 23:23:00,2.16491,2.1652,2.16466,2.1652,7000000.0
2009-06-25 23:24:00,2.16503,2.16515,2.16471,2.16502,9000000.0
2009-06-25 23:25:00,2.16526,2.16556,2.16495,2.16556,15000000.0
2009-06-25 23:26:00,2.16519,2.16549,2.16498,2.16519,10000000.0
2009-06-25 23:27:00,2.16555,2.16573,2.1652,2.16554,12000000.0
2009-06-25 23:28:00,2.16582,2.16582,2.16509,2.16513,8000000.0
2009-06-25 23:29:00,2.16552,2.16572,2.16528,2.16572,25000000.0
2009-06-25 23:30:00,2.1652,2.16559,2.16503,2.16538,16000000.0
2009-06-25 23:31:00,2.16542,2.16562,2.16495,2.16507,14000000.0
2009-06-25 23:32:00,2.16553,2.16553,2.1651,2.16511,9000000.0
2009-06-25 23:33:00,2.16522,2.1655,2.16506,2.1655,8000000.0
2009-06-25 23:34:00,2.16523,2.16537,2.16512,2.16512,9000000.0
2009-06-25 23:35:00,2.16524,2.16544,2.16486,2.16508,12000000.0
2009-06-25 23:36:00,2.16547,2.16555,2.16526,2.16527,9000000.0
2009-06-25 23:37:00,2.16536,2.16561,2.16523,2.1653,8000000.0
2009-06-25 23:38:00,2.16542,2.16543,2.16504,2.16508,7000000.0
2009-06-25 23:39:00,2.16505,2.16518,2.16493,2.16505,11000000.0
2009-06-25 23:40:00,2.16521,2.16541,2.16472,2.16492,21000000.0
2009-06-25 23:41:00,2.16505,2.16505,2.16498,2.16502,8000000.0
2009-06-25 23:42:00,2.16509,2.16509,2.16468,2.16505,19000000.0
2009-06-25 23:43:00,2.16501,2.16529,2.16501,2.16515,8000000.0
2009-06-25 23:44:00,2.16499,2.16502,2.1648,2.1648,8000000.0
2009-06-25 23:45:00,2.16506,2.16506,2.16497,2.16497,7000000.0
2009-06-25 23:46:00,2.16515,2.16515,2.16471,2.1651,8000000.0
2009-06-25 23:47:00,2.1656,2.16576,2.16494,2.16513,9000000.0
2009-06-25 23:48:00,2.16501,2.16503,2.16439,2.16503,7000000.0
2009-06-25 23:49:00,2.16488,2.16488,2.16385,2.1643,9000000.0
2009-06-25 23:50:00,2.16353,2.16431,2.16353,2.1643,5000000.0
2009-06-25 23:51:00,2.16385,2.164,2.16299,2.16299,10000000.0
2009-06-25 23:52:00,2.1629,2.1629,2.1626,2.1626,7000000.0
2009-06-25 23:53:00,2.163,2.163,2.16233,2.16291,11000000.0
2009-06-25 23:54:00,2.16279,2.16335,2.16241,2.1628,7000000.0
2009-06-25 23:55:00,2.16271,2.16313,2.16249,2.16299,9000000.0
2009-06-25 23:56:00,2.16273,2.16273,2.1617,2.16202,12000000.0
2009-06-25 23:57:00,2.16288,2.16338,2.16221,2.16266,25000000.0
2009-06-25 23:58:00,2.16285,2.16303,2.16227,2.16227,8000000.0
2009-06-25 23:59:00,2.16189,2.163,2.1615,2.16223,18000000.0
2009-06-26 00:00:00,2.16228,2.16243,2.16208,2.16221,7000000.0
2009-06-26 00:01:00,2.16252,2.16252,2.1621,2.16215,8000000.0
2009-06-26 00:02:00,2.16261,2.16261,2.16163,2.16182,9000000.0
2009-06-26 00:03:00,2.16189,2.16242,2.16167,2.16198,12000000.0
2009-06-26 00:04:00,2.16257,2.16263,2.16199,2.16244,10000000.0
2009-06-26 00:05:00,2.163,2.16369,2.16271,2.16369,9000000.0
2009-06-26 00:06:00,2.16305,2.16317,2.16278,2.16312,8000000.0
2009-06-26 00:07:00,2.16259,2.16311,2.16255,2.16281,9000000.0
2009-06-26 00:08:00,2.16343,2.16348,2.16276,2.16277,8000000.0
2009-06-26 00:09:00,2.1629,2.16318,2.16274,2.16315,7000000.0
2009-06-26 00:10:00,2.16402,2.16402,2.16294,2.16319,23000000.0
2009-06-26 00:11:00,2.1632,2.16342,2.16233,2.16233,10000000.0
2009-06-26 00:12:00,2.16422,2.16422,2.16237,2.16238,9000000.0
2009-06-26 00:13:00,2.16245,2.1629,2.16167,2.16167,8000000.0
2009-06-26 00:14:00,2.16271,2.16271,2.16169,2.16169,7000000.0
2009-06-26 00:15:00,2.16234,2.16234,2.16113,2.16159,9000000.0
2009-06-26 00:16:00,2.16179,2.16186,2.16143,2.16159,9000000.0
2009-06-26 00:17:00,2.16203,2.16203,2.16128,2.16153,7000000.0
2009-06-26 00:18:00,2.1617,2.16202,2.16143,2.16162,8000000.0
2009-06-26 00:19:00,2.16206,2.16206,2.16178,2.16178,10000000.0
2009-06-26 00:20:00,2.16197,2.16205,2.16134,2.1617,10000000.0
2009-06-26 00:21:00,2.16218,2.16218,2.16132,2.16163,8000000.0
2009-06-26 00:22:00,2.16191,2.16191,2.16113,2.1614,8000000.0
2009-06-26 00:23:00,2.16191,2.16191,2.16191,2.16191,8000000.0
2009-06-26 00:24:00,2.16151,2.16177,2.16134,2.16177,8000000.0
2009-06-26 00:25:00,2.16191,2.16197,2.16135,2.16197,11000000.0
2009-06-26 00:26:00,2.1617,2.162,2.16134,2.162,7000000.0
2009-06-26 00:27:00,2.16127,2.16171,2.16106,2.16163,10000000.0
2009-06-26 00:28:00,2.16149,2.16159,2.16086,2.16119,10000000.0
2009-06-26 00:29:00,2.1604,2.16143,2.1604,2.1614,10000000.0
2009-06-26 00:30:00,2.16165,2.16176,2.16082,2.16112,8000000.0
2009-06-26 00:31:00,2.16138,2.16186,2.16123,2.16184,7000000.0
2009-06-26 00:32:00,2.16187,2.1619,2.16112,2.16118,7000000.0
2009-06-26 00:33:00,2.16174,2.16174,2.16117,2.16124,9000000.0
2009-06-26 00:34:00,2.16128,2.16128,2.16112,2.16119,23000000.0
2009-06-26 00:35:00,2.16166,2.1617,2.16131,2.16131,7000000.0
2009-06-26 00:36:00,2.16114,2.16223,2.16114,2.16175,9000000.0
2009-06-26 00:37:00,2.16208,2.16238,2.1601,2.16238,8000000.0
2009-06-26 00:38:00,2.16197,2.162,2.16187,2.16199,7000000.0
2009-06-26 00:39:00,2.16185,2.16205,2.16173,2.16205,7000000.0
2009-06-26 00:40:00,2.16222,2.16245,2.16102,2.16106,7000000.0
2009-06-26 00:41:00,2.16245,2.1631,2.16166,2.16237,8000000.0
2009-06-26 00:42:00,2.1633,2.16415,2.16294,2.16367,8000000.0
2009-06-26 00:43:00,2.16315,2.16461,2.16295,2.16444,9000000.0
2009-06-26 00:44:00,2.16358,2.16614,2.16316,2.16614,11000000.0
2009-06-26 00:45:00,2.16604,2.17764,2.16541,2.17442,16000000.0
2009-06-26 00:46:00,2.17303,2.17725,2.17223,2.17616,10000000.0
2009-06-26 00:47:00,2.17694,2.17918,2.17682,2.17777,7000000.0
2009-06-26 00:48:00,2.17807,2.17807,2.17627,2.17685,8000000.0
2009-06-26 00:49:00,2.17667,2.17735,2.17502,2.17563,10000000.0
2009-06-26 00:50:00,2.17787,2.17787,2.17616,2.17737,10000000.0
2009-06-26 00:51:00,2.17672,2.17822,2.17587,2.17822,8000000.0
2009-06-26 00:52:00,2.17706,2.17775,2.17663,2.17717,10000000.0
2009-06-26 00:53:00,2.1762,2.17667,2.1752,2.1752,11000000.0
2009-06-26 00:54:00,2.17568,2.17674,2.17511,2.17674,10000000.0
2009-06-26 00:55:00,2.17702,2.17702,2.17576,2.17591,7000000.0
2009-06-26 00:56:00,2.17556,2.17629,2.17554,2.17617,11000000.0
2009-06-26 00:57:00,2.17627,2.17655,2.17599,2.17654,7000000.0
2009-06-26 00:58:00,2.17688,2.17743,2.1764,2.17649,10000000.0
2009-06-26 00:59:00,2.177,2.1778,2.17676,2.17723,7000000.0
2009-06-26 01:00:00,2.17824,2.17824,2.17681,2.17692,19000000.0
2009-06-26 01:01:00,2.17734,2.17774,2.17673,2.17756,12000000.0
2009-06-26 01:02:00,2.17802,2.17802,2.17721,2.17737,8000000.0
2009-06-26 01:03:00,2.17779,2.17827,2.17744,2.17811,7000000.0
2009-06-26 01:04:00,2.17776,2.17776,2.17587,2.17695,8000000.0
2009-06-26 01:05:00,2.1762,2.17691,2.1762,2.17662,7000000.0
2009-06-26 01:06:00,2.17684,2.17707,2.17652,2.17664,8000000.0
2009-06-26 01:07:00,2.17649,2.17687,2.17614,2.17624,8000000.0
2009-06-26 01:08:00,2.17679,2.17679,2.17592,2.17599,5000000.0
2009-06-26 01:09:00,2.17618,2.17648,2.17598,2.17609,9000000.0
2009-06-26 01:10:00,2.1763,2.17665,2.17602,2.17604,10000000.0
2009-06-26 01:11:00,2.17671,2.17671,2.17564,2.1759,11000000.0
2009-06-26 01:12:00,2.17674,2.17674,2.17569,2.17587,8000000.0
2009-06-26 01:13:00,2.17564,2.17633,2.17564,2.17633,10000000.0
2009-06-26 01:14:00,2.17579,2.17658,2.17562,2.17658,10000000.0
2009-06-26 01:15:00,2.17655,2.17665,2.17617,2.17619,10000000.0
2009-06-26 01:16:00,2.17637,2.17696,2.17628,2.17696,8000000.0
2009-06-26 01:17:00,2.17654,2.17691,2.17654,2.17662,10000000.0
2009-06-26 01:18:00,2.17732,2.17755,2.17668,2.17715,8000000.0
2009-06-26 01:19:00,2.17739,2.17768,2.17719,2.17725,11000000.0
2009-06-26 01:20:00,2.17754,2.17759,2.17684,2.17688,13000000.0
2009-06-26 01:21:00,2.1772,2.1772,2.17713,2.1772,7000000.0
2009-06-26 01:22:00,2.1772,2.17742,2.17657,2.17683,7000000.0
2009-06-26 01:23:00,2.17691,2.17727,2.17691,2.17718,11000000.0
2009-06-26 01:24:00,2.17716,2.17716,2.17642,2.17666,7000000.0
2009-06-26 01:25:00,2.17632,2.17816,2.17632,2.17816,9000000.0
2009-06-26 01:26:00,2.17629,2.17665,2.17522,2.17522,14000000.0
2009-06-26 01:27:00,2.17562,2.17612,2.17516,2.17612,15000000.0
2009-06-26 01:28:00,2.1759,2.1769,2.17569,2.1763,9000000.0
2009-06-26 01:29:00,2.1762,2.17655,2.1758,2.17638,10000000.0
2009-06-26 01:30:00,2.17699,2.17702,2.17627,2.1764,9000000.0
2009-06-26 01:31:00,2.17619,2.17639,2.17594,2.17618,10000000.0
2009-06-26 01:32:00,2.17632,2.17649,2.1758,2.17613,18000000.0
2009-06-26 01:33:00,2.17642,2.17642,2.17556,2.17571,20000000.0
2009-06-26 01:34:00,2.17603,2.17634,2.17538,2.17571,16000000.0
2009-06-26 01:35:00,2.17636,2.17637,2.17555,2.17568,8000000.0
2009-06-26 01:36:00,2.17624,2.17624,2.1756,2.17583,9000000.0
2009-06-26 01:37:00,2.17612,2.1768,2.17592,2.17677,7000000.0
2009-06-26 01:38:00,2.17616,2.177,2.17612,2.17652,12000000.0
2009-06-26 01:39:00,2.17664,2.17686,2.17595,2.17626,12000000.0
2009-06-26 01:40:00,2.17655,2.17667,2.17592,2.17604,7000000.0
2009-06-26 01:41:00,2.17621,2.17638,2.17575,2.17606,11000000.0
2009-06-26 01:42:00,2.17661,2.17665,2.1759,2.17596,7000000.0
2009-06-26 01:43:00,2.17612,2.17662,2.17582,2.17662,8000000.0
2009-06-26 01:44:00,2.17682,2.17686,2.17644,2.17668,7000000.0
2009-06-26 01:45:00,2.17646,2.17724,2.17621,2.17718,7000000.0
2009-06-26 01:46:00,2.17664,2.17787,2.17647,2.17741,7000000.0
2009-06-26 01:47:00,2.17776,2.1781,2.17743,2.17798,14000000.0
2009-06-26 01:48:00,2.17791,2.17791,2.17693,2.17705,7000000.0
2009-06-26 01:49:00,2.17734,2.17752,2.17701,2.17738,8000000.0
2009-06-26 01:50:00,2.17787,2.17805,2.1774,2.17769,10000000.0
2009-06-26 01:51:00,2.17813,2.17843,2.17784,2.17835,16000000.0
2009-06-26 01:52:00,2.17837,2.17851,2.17795,2.17823,13000000.0
2009-06-26 01:53:00,2.1781,2.17876,2.17799,2.17876,7000000.0
2009-06-26 01:54:00,2.17894,2.179,2.17833,2.17836,9000000.0
2009-06-26 01:55:00,2.17875,2.17875,2.17803,2.17807,12000000.0
2009-06-26 01:56:00,2.17843,2.17848,2.17788,2.17806,17000000.0
2009-06-26 01:57:00,2.17849,2.17849,2.17786,2.17838,13000000.0
2009-06-26 01:58:00,2.17835,2.17835,2.17748,2.17786,10000000.0
2009-06-26 01:59:00,2.1784,2.17857,2.17837,2.17847,8000000.0
2009-06-26 02:00:00,2.17841,2.17844,2.17788,2.17796,8000000.0
2009-06-26 02:01:00,2.17791,2.17811,2.17769,2.17773,8000000.0
2009-06-26 02:02:00,2.17827,2.17827,2.17755,2.17759,9000000.0
2009-06-26 02:03:00,2.17795,2.17802,2.17557,2.1775,10000000.0
2009-06-26 02:04:00,2.17805,2.17822,2.17767,2.17796,9000000.0
2009-06-26 02:05:00,2.17761,2.17792,2.17729,2.17767,10000000.0
2009-06-26 02:06:00,2.17732,2.17768,2.17722,2.17753,8000000.0
2009-06-26 02:07:00,2.17807,2.17812,2.177,2.17706,8000000.0
2009-06-26 02:08:00,2.17718,2.17781,2.17711,2.17775,10000000.0
2009-06-26 02:09:00,2.17792,2.17849,2.17765,2.17827,7000000.0
2009-06-26 02:10:00,2.17852,2.17873,2.17758,2.17771,8000000.0
2009-06-26 02:11:00,2.17787,2.17807,2.177,2.17701,8000000.0
2009-06-26 02:12:00,2.17812,2.17861,2.17724,2.17729,7000000.0
2009-06-26 02:13:00,2.17773,2.17898,2.17755,2.17881,7000000.0
2009-06-26 02:14:00,2.17904,2.17949,2.17866,2.17921,7000000.0
2009-06-26 02:15:00,2.17943,2.17954,2.17889,2.17889,8000000.0
2009-06-26 02:16:00,2.17942,2.17942,2.1762,2.1762,9000000.0
2009-06-26 02:17:00,2.17668,2.17713,2.17642,2.1767,9000000.0
2009-06-26 02:18:00,2.17705,2.1776,2.17668,2.17753,8000000.0
2009-06-26 02:19:00,2.17726,2.17732,2.17609,2.17652,11000000.0
2009-06-26 02:20:00,2.17637,2.17691,2.1763,2.1769,9000000.0
2009-06-26 02:21:00,2.1767,2.17822,2.17666,2.17819,7000000.0
2009-06-26 02:22:00,2.17834,2.17834,2.1768,2.17682,8000000.0
2009-06-26 02:23:00,2.1773,2.17759,2.17681,2.17759,9000000.0
2009-06-26 02:24:00,2.17694,2.17729,2.17653,2.17677,8000000.0
2009-06-26 02:25:00,2.17644,2.1774,2.17644,2.17683,11000000.0
2009-06-26 02:26:00,2.17722,2.17728,2.17686,2.17724,7000000.0
2009-06-26 02:27:00,2.17751,2.17773,2.17689,2.17773,9000000.0
2009-06-26 02:28:00,2.17753,2.17834,2.17753,2.17834,10000000.0
2009-06-26 02:29:00,2.17803,2.17818,2.17758,2.17794,7000000.0
2009-06-26 02:30:00,2.17808,2.17821,2.17713,2.17788,10000000.0
2009-06-26 02:31:00,2.1778,2.17789,2.17677,2.17726,8000000.0
2009-06-26 02:32:00,2.17676,2.17696,2.17651,2.17656,7000000.0
2009-06-26 02:33:00,2.17623,2.17661,2.17582,2.17582,8000000.0
2009-06-26 02:34:00,2.1753,2.17567,2.17486,2.17525,7000000.0
2009-06-26 02:35:00,2.1756,2.17612,2.1752,2.17594,11000000.0
2009-06-26 02:36:00,2.17687,2.17687,2.17577,2.17584,7000000.0
2009-06-26 02:37:00,2.1758,2.17703,2.17566,2.17703,7000000.0
2009-06-26 02:38:00,2.17573,2.17578,2.17532,2.17532,7000000.0
2009-06-26 02:39:00,2.1757,2.17588,2.17547,2.17588,8000000.0
2009-06-26 02:40:00,2.17657,2.17709,2.17648,2.17709,7000000.0
2009-06-26 02:41:00,2.17759,2.17842,2.17701,2.17842,8000000.0
2009-06-26 02:42:00,2.17883,2.17883,2.17777,2.17793,8000000.0
2009-06-26 02:43:00,2.17864,2.17864,2.17788,2.17857,9000000.0
2009-06-26 02:44:00,2.17879,2.17889,2.17833,2.17858,7000000.0
2009-06-26 02:45:00,2.17837,2.17914,2.17837,2.17914,8000000.0
2009-06-26 02:46:00,2.17904,2.17909,2.17838,2.17838,7000000.0
2009-06-26 02:47:00,2.17892,2.179,2.17823,2.1788,11000000.0
2009-06-26 02:48:00,2.17848,2.17888,2.17831,2.17866,11000000.0
2009-06-26 02:49:00,2.17862,2.17875,2.17831,2.17868,11000000.0
2009-06-26 02:50:00,2.17897,2.17927,2.17829,2.17833,7000000.0
2009-06-26 02:51:00,2.17925,2.17949,2.17839,2.1794,8000000.0
2009-06-26 02:52:00,2.17904,2.17957,2.17904,2.17919,7000000.0
2009-06-26 02:53:00,2.1795,2.1799,2.17933,2.17933,8000000.0
2009-06-26 02:54:00,2.17941,2.17983,2.17929,2.17944,7000000.0
2009-06-26 02:55:00,2.17948,2.17983,2.17937,2.17948,8000000.0
2009-06-26 02:56:00,2.17985,2.18005,2.17948,2.17969,10000000.0
2009-06-26 02:57:00,2.18018,2.18018,2.17938,2.17946,8000000.0
2009-06-26 02:58:00,2.18039,2.18061,2.17959,2.18019,7000000.0
2009-06-26 02:59:00,2.1806,2.18068,2.17968,2.17979,9000000.0
2009-06-26 03:00:00,2.18047,2.18047,2.18,2.18007,7000000.0
2009-06-26 03:01:00,2.18037,2.18037,2.17996,2.18009,8000000.0
2009-06-26 03:02:00,2.18038,2.18038,2.17943,2.17943,10000000.0
2009-06-26 03:03:00,2.17925,2.1807,2.17925,2.18065,7000000.0
2009-06-26 03:04:00,2.18097,2.18132,2.18031,2.18064,7000000.0
2009-06-26 03:05:00,2.18005,2.18077,2.17979,2.18005,8000000.0
2009-06-26 03:06:00,2.18015,2.1804,2.18003,2.18003,10000000.0
2009-06-26 03:07:00,2.18022,2.1804,2.17971,2.18021,8000000.0
2009-06-26 03:08:00,2.17984,2.18024,2.17965,2.18009,7000000.0
2009-06-26 03:09:00,2.18006,2.18006,2.17946,2.17946,8000000.0
2009-06-26 03:10:00,2.17998,2.17998,2.17936,2.17936,10000000.0
2009-06-26 03:11:00,2.1795,2.17965,2.17895,2.17922,10000000.0
2009-06-26 03:12:00,2.18005,2.18011,2.17931,2.17949,7000000.0
2009-06-26 03:13:00,2.17925,2.18021,2.17925,2.17967,11000000.0
2009-06-26 03:14:00,2.17994,2.17994,2.17908,2.1791,8000000.0
2009-06-26 03:15:00,2.17936,2.17961,2.17898,2.17912,9000000.0
2009-06-26 03:16:00,2.17967,2.17986,2.17913,2.17944,8000000.0
2009-06-26 03:17:00,2.17942,2.17958,2.1789,2.1789,11000000.0
2009-06-26 03:18:00,2.17965,2.17972,2.179,2.17929,10000000.0
2009-06-26 03:19:00,2.1791,2.17963,2.17903,2.17955,7000000.0
2009-06-26 03:20:00,2.17924,2.17954,2.17907,2.17954,10000000.0
2009-06-26 03:21:00,2.17947,2.17947,2.17864,2.17907,7000000.0
2009-06-26 03:22:00,2.17959,2.1796,2.17901,2.17951,8000000.0
2009-06-26 03:23:00,2.17943,2.18014,2.17943,2.1801,7000000.0
2009-06-26 03:24:00,2.17981,2.17984,2.1785,2.1785,10000000.0
2009-06-26 03:25:00,2.17917,2.17928,2.17841,2.17867,8000000.0
2009-06-26 03:26:00,2.17933,2.1795,2.17813,2.17813,7000000.0
2009-06-26 03:27:00,2.17852,2.17876,2.17824,2.17851,11000000.0
2009-06-26 03:28:00,2.17803,2.1792,2.17802,2.17895,8000000.0
2009-06-26 03:29:00,2.17878,2.17939,2.17878,2.17939,11000000.0
2009-06-26 03:30:00,2.17995,2.17998,2.17882,2.17886,8000000.0
2009-06-26 03:31:00,2.1787,2.1793,2.1787,2.1793,9000000.0
2009-06-26 03:32:00,2.17927,2.17937,2.17865,2.17865,9000000.0
2009-06-26 03:33:00,2.1788,2.17936,2.1786,2.17934,7000000.0
2009-06-26 03:34:00,2.17859,2.17947,2.17859,2.1793,9000000.0
2009-06-26 03:35:00,2.17959,2.17959,2.17879,2.17891,10000000.0
2009-06-26 03:36:00,2.17928,2.17938,2.17864,2.17896,8000000.0
2009-06-26 03:37:00,2.17928,2.17948,2.17877,2.17908,9000000.0
2009-06-26 03:38:00,2.17972,2.17972,2.17927,2.17961,7000000.0
2009-06-26 03:39:00,2.17977,2.18016,2.17957,2.17993,8000000.0
2009-06-26 03:40:00,2.17998,2.18069,2.17973,2.18069,11000000.0
2009-06-26 03:41:00,2.18066,2.18093,2.18015,2.18093,10000000.0
2009-06-26 03:42:00,2.1808,2.1811,2.18038,2.18038,5000000.0
2009-06-26 03:43:00,2.18057,2.18064,2.18036,2.18036,7000000.0
2009-06-26 03:44:00,2.18103,2.18103,2.18042,2.18079,8000000.0
2009-06-26 03:45:00,2.18075,2.18075,2.17966,2.17971,8000000.0
2009-06-26 03:46:00,2.18023,2.18033,2.1798,2.18033,8000000.0
2009-06-26 03:47:00,2.18006,2.18044,2.17985,2.18024,7000000.0
2009-06-26 03:48:00,2.18034,2.18034,2.17857,2.17857,11000000.0
2009-06-26 03:49:00,2.17863,2.17886,2.17849,2.17856,8000000.0
2009-06-26 03:50:00,2.17906,2.1792,2.1785,2.17895,7000000.0
2009-06-26 03:51:00,2.17911,2.17919,2.1787,2.17877,11000000.0
2009-06-26 03:52:00,2.1782,2.17872,2.1782,2.17837,8000000.0
2009-06-26 03:53:00,2.17866,2.17894,2.1784,2.1784,10000000.0
2009-06-26 03:54:00,2.1787,2.17881,2.17824,2.17831,11000000.0
2009-06-26 03:55:00,2.1781,2.17909,2.17765,2.17909,7000000.0
2009-06-26 03:56:00,2.17853,2.18111,2.17853,2.18099,10000000.0
2009-06-26 03:57:00,2.18096,2.18114,2.18024,2.18024,8000000.0
2009-06-26 03:58:00,2.18076,2.18083,2.18044,2.18059,8000000.0
2009-06-26 03:59:00,2.18057,2.18075,2.18013,2.1803,7000000.0
2009-06-26 04:00:00,2.18008,2.18076,2.18008,2.18072,9000000.0
2009-06-26 04:01:00,2.1809,2.18118,2.18047,2.18097,7000000.0
2009-06-26 04:02:00,2.18087,2.18087,2.18045,2.18072,8000000.0
2009-06-26 04:03:00,2.18043,2.18057,2.18014,2.1804,8000000.0
2009-06-26 04:04:00,2.18074,2.18078,2.18039,2.18039,10000000.0
2009-06-26 04:05:00,2.18108,2.18127,2.17929,2.17929,9000000.0
2009-06-26 04:06:00,2.18038,2.18038,2.17937,2.17937,8000000.0
2009-06-26 04:07:00,2.17938,2.1797,2.17917,2.17964,11000000.0
2009-06-26 04:08:00,2.17969,2.17975,2.17872,2.17881,7000000.0
2009-06-26 04:09:00,2.17855,2.17875,2.17756,2.17767,8000000.0
2009-06-26 04:10:00,2.1787,2.17887,2.17819,2.17866,10000000.0
2009-06-26 04:11:00,2.17866,2.17914,2.17866,2.17885,7000000.0
2009-06-26 04:12:00,2.17882,2.17941,2.17863,2.1793,8000000.0
2009-06-26 04:13:00,2.1792,2.17952,2.1791,2.17921,8000000.0
2009-06-26 04:14:00,2.17946,2.17967,2.17926,2.17926,7000000.0
2009-06-26 04:15:00,2.17989,2.17989,2.17934,2.17949,7000000.0
2009-06-26 04:16:00,2.17935,2.18004,2.17914,2.17949,7000000.0
2009-06-26 04:17:00,2.18017,2.18028,2.17894,2.17958,8000000.0
2009-06-26 04:18:00,2.18027,2.18027,2.17934,2.18011,11000000.0
2009-06-26 04:19:00,2.17942,2.17963,2.17847,2.17859,7000000.0
2009-06-26 04:20:00,2.17932,2.17932,2.1781,2.17849,10000000.0
2009-06-26 04:21:00,2.17844,2.17909,2.17844,2.17852,8000000.0
2009-06-26 04:22:00,2.17921,2.17921,2.17834,2.17834,9000000.0
2009-06-26 04:23:00,2.17869,2.17933,2.17869,2.17889,7000000.0
2009-06-26 04:24:00,2.17857,2.17923,2.17836,2.17894,9000000.0
2009-06-26 04:25:00,2.17867,2.17941,2.17854,2.17927,11000000.0
2009-06-26 04:26:00,2.17919,2.17935,2.17867,2.1787,7000000.0
2009-06-26 04:27:00,2.17862,2.17944,2.17789,2.17944,8000000.0
2009-06-26 04:28:00,2.17959,2.17973,2.17752,2.17796,7000000.0
2009-06-26 04:29:00,2.17833,2.17939,2.17823,2.17925,8000000.0
2009-06-26 04:30:00,2.18022,2.18022,2.17938,2.17999,9000000.0
2009-06-26 04:31:00,2.18013,2.18055,2.17977,2.18055,10000000.0
2009-06-26 04:32:00,2.17964,2.18021,2.17964,2.17988,8000000.0
2009-06-26 04:33:00,2.1803,2.18042,2.17996,2.1803,8000000.0
2009-06-26 04:34:00,2.18057,2.18058,2.17984,2.17984,7000000.0
2009-06-26 04:35:00,2.18085,2.18088,2.17977,2.17977,7000000.0
2009-06-26 04:36:00,2.18066,2.18066,2.17996,2.18054,8000000.0
2009-06-26 04:37:00,2.18039,2.18106,2.18031,2.18106,5000000.0
2009-06-26 04:38:00,2.18141,2.18167,2.18094,2.1816,9000000.0
2009-06-26 04:39:00,2.18207,2.18212,2.18157,2.18198,9000000.0
2009-06-26 04:40:00,2.18209,2.18238,2.18185,2.18238,7000000.0
2009-06-26 04:41:00,2.18255,2.18262,2.182,2.18224,8000000.0
2009-06-26 04:42:00,2.18263,2.18263,2.1819,2.1819,7000000.0
2009-06-26 04:43:00,2.18202,2.18203,2.18127,2.1815,11000000.0
2009-06-26 04:44:00,2.18215,2.18225,2.18133,2.18158,11000000.0
2009-06-26 04:45:00,2.18232,2.18232,2.18093,2.1822,11000000.0
2009-06-26 04:46:00,2.18135,2.18143,2.18099,2.18099,7000000.0
2009-06-26 04:47:00,2.18144,2.18159,2.18113,2.18113,9000000.0
2009-06-26 04:48:00,2.18144,2.18144,2.18083,2.18083,7000000.0
2009-06-26 04:49:00,2.18091,2.18116,2.18063,2.18074,11000000.0
2009-06-26 04:50:00,2.18136,2.18169,2.18104,2.18145,9000000.0
2009-06-26 04:51:00,2.18166,2.18166,2.18128,2.18132,7000000.0
2009-06-26 04:52:00,2.18149,2.18184,2.18112,2.18128,7000000.0
2009-06-26 04:53:00,2.18178,2.182,2.18139,2.18175,9000000.0
2009-06-26 04:54:00,2.18168,2.18239,2.18142,2.18198,8000000.0
2009-06-26 04:55:00,2.18218,2.18218,2.1815,2.1815,8000000.0
2009-06-26 04:56:00,2.18191,2.18211,2.18131,2.18134,9000000.0
2009-06-26 04:57:00,2.18142,2.18155,2.17735,2.17998,8000000.0
2009-06-26 04:58:00,2.1808,2.1808,2.17953,2.1802,8000000.0
2009-06-26 04:59:00,2.18021,2.18142,2.18001,2.18131,8000000.0
2009-06-26 05:00:00,2.18044,2.18113,2.18024,2.18088,7000000.0
2009-06-26 05:01:00,2.18072,2.18086,2.18027,2.18063,11000000.0
2009-06-26 05:02:00,2.18068,2.18068,2.17998,2.18023,7000000.0
2009-06-26 05:03:00,2.17986,2.17986,2.17906,2.1792,7000000.0
2009-06-26 05:04:00,2.17925,2.17925,2.17901,2.17903,7000000.0
2009-06-26 05:05:00,2.17865,2.17952,2.17851,2.17861,11000000.0
2009-06-26 05:06:00,2.17904,2.17928,2.17875,2.17928,8000000.0
2009-06-26 05:07:00,2.17772,2.17871,2.17655,2.178,8000000.0
2009-06-26 05:08:00,2.17823,2.1786,2.17798,2.1786,10000000.0
2009-06-26 05:09:00,2.178,2.1787,2.17657,2.1787,7000000.0
2009-06-26 05:10:00,2.17876,2.17931,2.17842,2.17893,7000000.0
2009-06-26 05:11:00,2.17919,2.17919,2.17862,2.17899,8000000.0
2009-06-26 05:12:00,2.17906,2.17916,2.1787,2.17905,11000000.0
2009-06-26 05:13:00,2.17903,2.17909,2.17818,2.17818,8000000.0
2009-06-26 05:14:00,2.17875,2.17987,2.17867,2.17958,7000000.0
2009-06-26 05:15:00,2.18022,2.18022,2.17922,2.17973,7000000.0
2009-06-26 05:16:00,2.17906,2.17924,2.17891,2.17924,7000000.0
2009-06-26 05:17:00,2.17927,2.17963,2.17914,2.17963,7000000.0
2009-06-26 05:18:00,2.17949,2.17958,2.17897,2.17941,8000000.0
2009-06-26 05:19:00,2.18007,2.18007,2.17871,2.17888,7000000.0
2009-06-26 05:20:00,2.17933,2.17936,2.17903,2.17932,9000000.0
2009-06-26 05:21:00,2.1792,2.17935,2.17888,2.17893,8000000.0
2009-06-26 05:22:00,2.1786,2.17929,2.1786,2.17901,7000000.0
2009-06-26 05:23:00,2.17942,2.17953,2.1791,2.1794,10000000.0
2009-06-26 05:24:00,2.17908,2.17942,2.17896,2.17936,8000000.0
2009-06-26 05:25:00,2.17928,2.1793,2.17853,2.17853,7000000.0
2009-06-26 05:26:00,2.17891,2.1792,2.17879,2.17918,7000000.0
2009-06-26 05:27:00,2.17885,2.17944,2.17868,2.17899,8000000.0
2009-06-26 05:28:00,2.17964,2.17972,2.17909,2.17913,9000000.0
2009-06-26 05:29:00,2.1794,2.17966,2.17922,2.17966,7000000.0
2009-06-26 05:30:00,2.17949,2.17967,2.17922,2.17922,10000000.0
2009-06-26 05:31:00,2.17911,2.17965,2.17904,2.17922,8000000.0
2009-06-26 05:32:00,2.17956,2.1796,2.17908,2.17938,8000000.0
2009-06-26 05:33:00,2.17948,2.17948,2.1789,2.17913,9000000.0
2009-06-26 05:34:00,2.17937,2.17957,2.17896,2.17957,8000000.0
2009-06-26 05:35:00,2.17973,2.17973,2.1789,2.1789,7000000.0
2009-06-26 05:36:00,2.17987,2.17987,2.17925,2.17944,5000000.0
2009-06-26 05:37:00,2.17909,2.17953,2.17897,2.17925,7000000.0
2009-06-26 05:38:00,2.17972,2.17973,2.17914,2.17914,9000000.0
2009-06-26 05:39:00,2.1794,2.17952,2.17894,2.17929,7000000.0
2009-06-26 05:40:00,2.17902,2.17969,2.17902,2.17962,7000000.0
2009-06-26 05:41:00,2.1798,2.18002,2.17952,2.17952,8000000.0
2009-06-26 05:42:00,2.17974,2.17974,2.17868,2.17868,7000000.0
2009-06-26 05:43:00,2.17866,2.17961,2.17866,2.1791,9000000.0
2009-06-26 05:44:00,2.17973,2.17973,2.1768,2.17868,8000000.0
2009-06-26 05:45:00,2.17863,2.17928,2.17857,2.17927,11000000.0
2009-06-26 05:46:00,2.17929,2.17929,2.17877,2.17908,7000000.0
2009-06-26 05:47:00,2.1792,2.1792,2.17856,2.17856,8000000.0
2009-06-26 05:48:00,2.17902,2.17907,2.17855,2.17863,9000000.0
2009-06-26 05:49:00,2.17895,2.17895,2.17849,2.17872,8000000.0
2009-06-26 05:50:00,2.17859,2.17917,2.17859,2.17886,9000000.0
2009-06-26 05:51:00,2.17986,2.18003,2.17948,2.17981,8000000.0
2009-06-26 05:52:00,2.18023,2.18024,2.17953,2.17953,8000000.0
2009-06-26 05:53:00,2.18003,2.18017,2.17961,2.17963,7000000.0
2009-06-26 05:54:00,2.18037,2.18037,2.17985,2.18007,10000000.0
2009-06-26 05:55:00,2.17977,2.18023,2.17965,2.18023,10000000.0
2009-06-26 05:56:00,2.17987,2.18019,2.17881,2.17881,11000000.0
2009-06-26 05:57:00,2.17941,2.17941,2.17859,2.17883,8000000.0
2009-06-26 05:58:00,2.17939,2.17939,2.17833,2.17875,9000000.0
2009-06-26 05:59:00,2.17851,2.17949,2.17833,2.17917,8000000.0
2009-06-26 06:00:00,2.17912,2.17936,2.17864,2.17876,8000000.0
2009-06-26 06:01:00,2.1767,2.17755,2.17483,2.17713,7000000.0
2009-06-26 06:02:00,2.17728,2.17835,2.17721,2.17832,7000000.0
2009-06-26 06:03:00,2.17843,2.17945,2.17843,2.17916,8000000.0
2009-06-26 06:04:00,2.17961,2.17961,2.17908,2.1791,7000000.0
2009-06-26 06:05:00,2.17964,2.17975,2.17904,2.17904,7000000.0
2009-06-26 06:06:00,2.1791,2.1791,2.17838,2.17849,7000000.0
2009-06-26 06:07:00,2.1789,2.17899,2.17844,2.17863,7000000.0
2009-06-26 06:08:00,2.17884,2.17898,2.17843,2.17869,7000000.0
2009-06-26 06:09:00,2.17885,2.17895,2.17856,2.17871,8000000.0
2009-06-26 06:10:00,2.17929,2.17929,2.17875,2.17882,8000000.0
2009-06-26 06:11:00,2.17864,2.17914,2.17847,2.17914,8000000.0
2009-06-26 06:12:00,2.17964,2.17964,2.1786,2.1786,8000000.0
2009-06-26 06:13:00,2.17893,2.17899,2.17847,2.17847,8000000.0
2009-06-26 06:14:00,2.17848,2.17871,2.17773,2.17773,10000000.0
2009-06-26 06:15:00,2.17854,2.17929,2.17828,2.17926,8000000.0
2009-06-26 06:16:00,2.17915,2.17929,2.17889,2.17912,11000000.0
2009-06-26 06:17:00,2.17896,2.17901,2.17866,2.17891,7000000.0
2009-06-26 06:18:00,2.17879,2.17895,2.17815,2.17815,9000000.0
2009-06-26 06:19:00,2.17832,2.1786,2.17817,2.1785,7000000.0
2009-06-26 06:20:00,2.17858,2.17868,2.17766,2.17766,9000000.0
2009-06-26 06:21:00,2.17805,2.17805,2.17752,2.17766,8000000.0
2009-06-26 06:22:00,2.17789,2.17802,2.17757,2.17797,8000000.0
2009-06-26 06:23:00,2.17781,2.1779,2.17746,2.17784,8000000.0
2009-06-26 06:24:00,2.17772,2.17772,2.17686,2.17766,11000000.0
2009-06-26 06:25:00,2.17756,2.17765,2.17719,2.17735,11000000.0
2009-06-26 06:26:00,2.17608,2.1769,2.17427,2.17688,11000000.0
2009-06-26 06:27:00,2.17744,2.17772,2.1772,2.1772,7000000.0
2009-06-26 06:28:00,2.17784,2.17808,2.17722,2.17808,8000000.0
2009-06-26 06:29:00,2.1786,2.17872,2.17805,2.17813,8000000.0
2009-06-26 06:30:00,2.17912,2.17912,2.17831,2.17882,8000000.0
2009-06-26 06:31:00,2.17894,2.17894,2.17808,2.17844,7000000.0
2009-06-26 06:32:00,2.17824,2.17842,2.17799,2.17811,7000000.0
2009-06-26 06:33:00,2.17851,2.17851,2.17819,2.17842,7000000.0
2009-06-26 06:34:00,2.17842,2.17845,2.17815,2.17831,7000000.0
2009-06-26 06:35:00,2.17811,2.17845,2.17737,2.17747,8000000.0
2009-06-26 06:36:00,2.17766,2.1779,2.1774,2.17783,7000000.0
2009-06-26 06:37:00,2.17764,2.17844,2.17752,2.17827,10000000.0
2009-06-26 06:38:00,2.17857,2.17859,2.17787,2.17814,10000000.0
2009-06-26 06:39:00,2.17835,2.17844,2.17772,2.17796,11000000.0
2009-06-26 06:40:00,2.17867,2.17867,2.17795,2.17819,9000000.0
2009-06-26 06:41:00,2.17828,2.17828,2.17789,2.17792,7000000.0
2009-06-26 06:42:00,2.17841,2.17876,2.17804,2.17845,8000000.0
2009-06-26 06:43:00,2.1782,2.17822,2.17795,2.17808,7000000.0
2009-06-26 06:44:00,2.17797,2.17797,2.17761,2.17791,8000000.0
2009-06-26 06:45:00,2.17785,2.17822,2.17785,2.17822,10000000.0
2009-06-26 06:46:00,2.17812,2.17859,2.17805,2.17854,10000000.0
2009-06-26 06:47:00,2.17849,2.17852,2.17758,2.17763,8000000.0
2009-06-26 06:48:00,2.17794,2.17815,2.17758,2.17768,7000000.0
2009-06-26 06:49:00,2.1777,2.17801,2.17755,2.17777,8000000.0
2009-06-26 06:50:00,2.17796,2.17796,2.1775,2.1775,10000000.0
2009-06-26 06:51:00,2.17774,2.17825,2.17756,2.17805,10000000.0
2009-06-26 06:52:00,2.17851,2.17851,2.17791,2.17818,8000000.0
2009-06-26 06:53:00,2.17819,2.17841,2.17798,2.17807,8000000.0
2009-06-26 06:54:00,2.17883,2.17902,2.17794,2.17807,8000000.0
2009-06-26 06:55:00,2.17808,2.17902,2.17808,2.17883,7000000.0
2009-06-26 06:56:00,2.1791,2.1791,2.1784,2.17884,8000000.0
2009-06-26 06:57:00,2.17869,2.17888,2.1782,2.1782,7000000.0
2009-06-26 06:58:00,2.17879,2.17939,2.17772,2.17772,7000000.0
2009-06-26 06:59:00,2.17845,2.17849,2.17751,2.17778,7000000.0
2009-06-26 07:00:00,2.17809,2.17831,2.17709,2.17709,7000000.0
2009-06-26 07:01:00,2.17707,2.17806,2.17707,2.17789,11000000.0
2009-06-26 07:02:00,2.17847,2.17847,2.17727,2.17727,9000000.0
2009-06-26 07:03:00,2.17761,2.17767,2.17705,2.17729,7000000.0
2009-06-26 07:04:00,2.17778,2.17921,2.17744,2.17918,8000000.0
2009-06-26 07:05:00,2.17926,2.17946,2.17896,2.17915,11000000.0
2009-06-26 07:06:00,2.17955,2.17995,2.17889,2.17889,11000000.0
2009-06-26 07:07:00,2.17908,2.17908,2.178,2.178,11000000.0
2009-06-26 07:08:00,2.17882,2.17909,2.17806,2.17883,10000000.0
2009-06-26 07:09:00,2.17948,2.17948,2.17884,2.17917,8000000.0
2009-06-26 07:10:00,2.17906,2.17925,2.17842,2.17842,7000000.0
2009-06-26 07:11:00,2.17866,2.1798,2.17842,2.1795,10000000.0
2009-06-26 07:12:00,2.17971,2.17991,2.17817,2.17817,7000000.0
2009-06-26 07:13:00,2.17855,2.17912,2.1783,2.17903,8000000.0
2009-06-26 07:14:00,2.17944,2.17981,2.17922,2.17977,7000000.0
2009-06-26 07:15:00,2.17971,2.17972,2.1792,2.17926,10000000.0
2009-06-26 07:16:00,2.17916,2.17965,2.17916,2.17938,8000000.0
2009-06-26 07:17:00,2.17957,2.17975,2.17913,2.17961,11000000.0
2009-06-26 07:18:00,2.17925,2.17935,2.1774,2.1774,8000000.0
2009-06-26 07:19:00,2.1789,2.17909,2.17808,2.17839,8000000.0
2009-06-26 07:20:00,2.17902,2.17902,2.17841,2.17859,9000000.0
2009-06-26 07:21:00,2.17872,2.179,2.17859,2.17889,10000000.0
2009-06-26 07:22:00,2.17876,2.17893,2.17777,2.17824,11000000.0
2009-06-26 07:23:00,2.17786,2.17875,2.17786,2.1785,7000000.0
2009-06-26 07:24:00,2.1788,2.18014,2.17865,2.17939,9000000.0
2009-06-26 07:25:00,2.17885,2.17894,2.17792,2.17821,8000000.0
2009-06-26 07:26:00,2.17939,2.17944,2.1786,2.17879,7000000.0
2009-06-26 07:27:00,2.1796,2.17967,2.17919,2.17937,7000000.0
2009-06-26 07:28:00,2.17982,2.17982,2.17923,2.17946,7000000.0
2009-06-26 07:29:00,2.1794,2.17966,2.17927,2.17966,8000000.0
2009-06-26 07:30:00,2.17921,2.17932,2.1787,2.17895,8000000.0
2009-06-26 07:31:00,2.17827,2.17906,2.17827,2.17888,7000000.0
2009-06-26 07:32:00,2.17898,2.17935,2.1788,2.17917,8000000.0
2009-06-26 07:33:00,2.17866,2.18072,2.1786,2.18072,8000000.0
2009-06-26 07:34:00,2.18093,2.18135,2.1795,2.17951,11000000.0
2009-06-26 07:35:00,2.17907,2.17966,2.17875,2.17887,8000000.0
2009-06-26 07:36:00,2.17869,2.17899,2.17857,2.17875,7000000.0
2009-06-26 07:37:00,2.17821,2.17868,2.17803,2.17827,7000000.0
2009-06-26 07:38:00,2.17883,2.179,2.17766,2.179,11000000.0
2009-06-26 07:39:00,2.17892,2.18059,2.17847,2.18059,7000000.0
2009-06-26 07:40:00,2.1811,2.18134,2.18002,2.18098,8000000.0
2009-06-26 07:41:00,2.18124,2.18161,2.18098,2.18161,9000000.0
2009-06-26 07:42:00,2.18163,2.18175,2.1804,2.1804,11000000.0
2009-06-26 07:43:00,2.18128,2.18128,2.17928,2.17928,7000000.0
2009-06-26 07:44:00,2.17956,2.17956,2.17908,2.17925,7000000.0
2009-06-26 07:45:00,2.17925,2.17967,2.17925,2.1796,9000000.0
2009-06-26 07:46:00,2.17967,2.17967,2.17881,2.17928,10000000.0
2009-06-26 07:47:00,2.17977,2.18156,2.17962,2.18156,7000000.0
2009-06-26 07:48:00,2.18172,2.18218,2.18143,2.18169,8000000.0
2009-06-26 07:49:00,2.18214,2.18214,2.18125,2.18125,8000000.0
2009-06-26 07:50:00,2.18182,2.18232,2.18163,2.18232,7000000.0
2009-06-26 07:51:00,2.18148,2.18204,2.18125,2.18185,8000000.0
2009-06-26 07:52:00,2.18124,2.18168,2.181,2.181,10000000.0
2009-06-26 07:53:00,2.18124,2.18153,2.18094,2.18134,11000000.0
2009-06-26 07:54:00,2.18148,2.18153,2.17995,2.18013,9000000.0
2009-06-26 07:55:00,2.1805,2.18144,2.17941,2.17941,9000000.0
2009-06-26 07:56:00,2.17995,2.18102,2.17964,2.1809,7000000.0
2009-06-26 07:57:00,2.18074,2.18156,2.18052,2.18125,7000000.0
2009-06-26 07:58:00,2.18109,2.18155,2.18082,2.18153,7000000.0
2009-06-26 07:59:00,2.18156,2.1824,2.18156,2.1823,7000000.0
2009-06-26 08:00:00,2.18293,2.1831,2.18205,2.18244,8000000.0
2009-06-26 08:01:00,2.18235,2.18278,2.18162,2.18187,10000000.0
2009-06-26 08:02:00,2.18184,2.18184,2.1802,2.18096,7000000.0
2009-06-26 08:03:00,2.18181,2.18212,2.18048,2.18095,8000000.0
2009-06-26 08:04:00,2.1813,2.1821,2.18111,2.18111,8000000.0
2009-06-26 08:05:00,2.18193,2.18227,2.18139,2.18168,8000000.0
2009-06-26 08:06:00,2.1812,2.18175,2.18076,2.1808,7000000.0
2009-06-26 08:07:00,2.18039,2.18142,2.18026,2.18127,7000000.0
2009-06-26 08:08:00,2.18157,2.18163,2.18086,2.18124,7000000.0
2009-06-26 08:09:00,2.18132,2.18197,2.18114,2.18197,7000000.0
2009-06-26 08:10:00,2.18218,2.18223,2.18164,2.18206,7000000.0
2009-06-26 08:11:00,2.18201,2.18237,2.18186,2.18237,8000000.0
2009-06-26 08:12:00,2.18222,2.18247,2.18192,2.18237,9000000.0
2009-06-26 08:13:00,2.18267,2.18292,2.18199,2.18221,7000000.0
2009-06-26 08:14:00,2.18258,2.18308,2.18248,2.183,9000000.0
2009-06-26 08:15:00,2.18324,2.18355,2.18295,2.18307,8000000.0
2009-06-26 08:16:00,2.18352,2.18352,2.18246,2.18246,11000000.0
2009-06-26 08:17:00,2.18315,2.18351,2.18246,2.18274,7000000.0
2009-06-26 08:18:00,2.18353,2.18391,2.18296,2.18351,9000000.0
2009-06-26 08:19:00,2.18398,2.18457,2.18376,2.18457,7000000.0
2009-06-26 08:20:00,2.18442,2.18471,2.18315,2.18342,8000000.0
2009-06-26 08:21:00,2.18399,2.18442,2.18346,2.18348,8000000.0
2009-06-26 08:22:00,2.18317,2.18327,2.18213,2.18213,8000000.0
2009-06-26 08:23:00,2.18245,2.18349,2.18219,2.18339,7000000.0
2009-06-26 08:24:00,2.18394,2.18394,2.18214,2.18232,7000000.0
2009-06-26 08:25:00,2.18218,2.18329,2.18162,2.18309,8000000.0
2009-06-26 08:26:00,2.1831,2.1831,2.18205,2.18231,7000000.0
2009-06-26 08:27:00,2.18317,2.18317,2.18235,2.18286,10000000.0
2009-06-26 08:28:00,2.18253,2.18333,2.18241,2.18322,7000000.0
2009-06-26 08:29:00,2.18312,2.18312,2.18111,2.18176,10000000.0
2009-06-26 08:30:00,2.18257,2.18292,2.18175,2.18175,7000000.0
2009-06-26 08:31:00,2.1824,2.18315,2.1818,2.18247,10000000.0
2009-06-26 08:32:00,2.18254,2.18338,2.18177,2.18336,8000000.0
2009-06-26 08:33:00,2.18265,2.1831,2.18232,2.18281,7000000.0
2009-06-26 08:34:00,2.1834,2.1834,2.18273,2.18297,9000000.0
2009-06-26 08:35:00,2.18316,2.18324,2.18207,2.1823,9000000.0
2009-06-26 08:36:00,2.18267,2.18284,2.18158,2.18158,8000000.0
2009-06-26 08:37:00,2.18183,2.18215,2.18123,2.18208,9000000.0
2009-06-26 08:38:00,2.1801,2.18229,2.1801,2.18229,10000000.0
2009-06-26 08:39:00,2.18203,2.18341,2.18194,2.18341,11000000.0
2009-06-26 08:40:00,2.1831,2.18372,2.18294,2.18309,8000000.0
2009-06-26 08:41:00,2.18304,2.18364,2.18224,2.18332,11000000.0
2009-06-26 08:42:00,2.18329,2.18392,2.18299,2.18392,10000000.0
2009-06-26 08:43:00,2.18347,2.18362,2.18291,2.18293,8000000.0
2009-06-26 08:44:00,2.18326,2.18343,2.1824,2.18274,10000000.0
2009-06-26 08:45:00,2.18365,2.18466,2.18291,2.18337,8000000.0
2009-06-26 08:46:00,2.18382,2.18456,2.18243,2.18456,6000000.0
2009-06-26 08:47:00,2.18423,2.18449,2.18388,2.1844,7000000.0
2009-06-26 08:48:00,2.18418,2.18446,2.18381,2.18381,10000000.0
2009-06-26 08:49:00,2.18455,2.1849,2.18375,2.18421,11000000.0
2009-06-26 08:50:00,2.18524,2.18524,2.18364,2.18368,7000000.0
2009-06-26 08:51:00,2.18415,2.1844,2.18329,2.1839,8000000.0
2009-06-26 08:52:00,2.18458,2.18474,2.1833,2.18457,9000000.0
2009-06-26 08:53:00,2.18459,2.1848,2.18258,2.18317,8000000.0
2009-06-26 08:54:00,2.18381,2.18448,2.18378,2.18386,8000000.0
2009-06-26 08:55:00,2.18405,2.18506,2.18346,2.18506,8000000.0
2009-06-26 08:56:00,2.18452,2.18484,2.18303,2.18306,7000000.0
2009-06-26 08:57:00,2.18338,2.18357,2.18235,2.18323,8000000.0
2009-06-26 08:58:00,2.1831,2.18403,2.18293,2.184,7000000.0
2009-06-26 08:59:00,2.1835,2.18368,2.1824,2.18287,7000000.0
2009-06-26 09:00:00,2.1836,2.18363,2.18196,2.18291,8000000.0
2009-06-26 09:01:00,2.18295,2.18323,2.18132,2.18235,9000000.0
2009-06-26 09:02:00,2.18274,2.18308,2.18245,2.18269,10000000.0
2009-06-26 09:03:00,2.18307,2.18326,2.18262,2.18306,7000000.0
2009-06-26 09:04:00,2.18335,2.18335,2.18151,2.18151,7000000.0
2009-06-26 09:05:00,2.18155,2.18212,2.18144,2.18198,7000000.0
2009-06-26 09:06:00,2.18236,2.18236,2.18117,2.18161,11000000.0
2009-06-26 09:07:00,2.18187,2.1824,2.18148,2.18148,8000000.0
2009-06-26 09:08:00,2.18189,2.18277,2.18164,2.18277,9000000.0
2009-06-26 09:09:00,2.18252,2.1826,2.17927,2.17927,11000000.0
2009-06-26 09:10:00,2.18076,2.18102,2.17976,2.18037,7000000.0
2009-06-26 09:11:00,2.18013,2.18154,2.18005,2.18096,9000000.0
2009-06-26 09:12:00,2.18163,2.18163,2.18015,2.18054,8000000.0
2009-06-26 09:13:00,2.18056,2.18056,2.17954,2.17954,9000000.0
2009-06-26 09:14:00,2.17944,2.17965,2.17759,2.17963,11000000.0
2009-06-26 09:15:00,2.17929,2.17959,2.179,2.17921,7000000.0
2009-06-26 09:16:00,2.17992,2.18008,2.17941,2.17998,8000000.0
2009-06-26 09:17:00,2.17995,2.18041,2.17919,2.18041,11000000.0
2009-06-26 09:18:00,2.18009,2.18021,2.17906,2.17935,8000000.0
2009-06-26 09:19:00,2.17966,2.17995,2.17864,2.17889,7000000.0
2009-06-26 09:20:00,2.17926,2.17986,2.17867,2.1796,7000000.0
2009-06-26 09:21:00,2.18025,2.18025,2.17905,2.17919,8000000.0
2009-06-26 09:22:00,2.1791,2.17991,2.17885,2.17977,8000000.0
2009-06-26 09:23:00,2.17927,2.17936,2.17664,2.17776,7000000.0
2009-06-26 09:24:00,2.1775,2.1779,2.17598,2.1772,8000000.0
2009-06-26 09:25:00,2.177,2.17925,2.17696,2.17856,7000000.0
2009-06-26 09:26:00,2.17934,2.18007,2.1778,2.18007,11000000.0
2009-06-26 09:27:00,2.17895,2.17997,2.17824,2.17873,11000000.0
2009-06-26 09:28:00,2.1792,2.17964,2.17791,2.17899,9000000.0
2009-06-26 09:29:00,2.17944,2.17956,2.17822,2.17894,8000000.0
2009-06-26 09:30:00,2.1789,2.17933,2.17856,2.17922,7000000.0
2009-06-26 09:31:00,2.17918,2.17986,2.17902,2.17929,7000000.0
2009-06-26 09:32:00,2.18039,2.18082,2.17972,2.18051,7000000.0
2009-06-26 09:33:00,2.18137,2.18144,2.1797,2.17994,8000000.0
2009-06-26 09:34:00,2.17945,2.18074,2.1793,2.18037,7000000.0
2009-06-26 09:35:00,2.18081,2.18081,2.17994,2.17994,10000000.0
2009-06-26 09:36:00,2.1799,2.18066,2.17953,2.18064,8000000.0
2009-06-26 09:37:00,2.18076,2.18099,2.18008,2.18062,11000000.0
2009-06-26 09:38:00,2.18122,2.18141,2.17958,2.18141,11000000.0
2009-06-26 09:39:00,2.18123,2.18129,2.18082,2.18082,7000000.0
2009-06-26 09:40:00,2.1813,2.18157,2.18089,2.18129,9000000.0
2009-06-26 09:41:00,2.18123,2.18152,2.18096,2.18129,8000000.0
2009-06-26 09:42:00,2.18132,2.18132,2.18025,2.18066,6000000.0
2009-06-26 09:43:00,2.18128,2.18128,2.18068,2.18082,11000000.0
2009-06-26 09:44:00,2.1809,2.18132,2.18064,2.18112,8000000.0
2009-06-26 09:45:00,2.18134,2.18134,2.18059,2.18063,9000000.0
2009-06-26 09:46:00,2.18147,2.18147,2.17967,2.1803,11000000.0
2009-06-26 09:47:00,2.18052,2.18066,2.17924,2.17956,9000000.0
2009-06-26 09:48:00,2.17991,2.18021,2.17943,2.17978,7000000.0
2009-06-26 09:49:00,2.18031,2.18052,2.17947,2.18038,11000000.0
2009-06-26 09:50:00,2.18055,2.18079,2.17996,2.18079,8000000.0
2009-06-26 09:51:00,2.18097,2.18102,2.18036,2.1809,8000000.0
2009-06-26 09:52:00,2.18055,2.18072,2.17998,2.18022,8000000.0
2009-06-26 09:53:00,2.18007,2.18099,2.18,2.1809,10000000.0
2009-06-26 09:54:00,2.18035,2.1828,2.18035,2.18202,10000000.0
2009-06-26 09:55:00,2.18193,2.18219,2.18133,2.182,8000000.0
2009-06-26 09:56:00,2.18205,2.1822,2.18176,2.18198,10000000.0
2009-06-26 09:57:00,2.1807,2.18176,2.1807,2.18166,8000000.0
2009-06-26 09:58:00,2.18141,2.18159,2.18085,2.18085,8000000.0
2009-06-26 09:59:00,2.1813,2.18181,2.18083,2.18181,10000000.0
2009-06-26 10:00:00,2.18155,2.18188,2.18091,2.18097,10000000.0
2009-06-26 10:01:00,2.1803,2.18086,2.17989,2.18039,10000000.0
2009-06-26 10:02:00,2.17163,2.17263,2.17163,2.17263,10000000.0
2009-06-26 10:03:00,2.17458,2.17964,2.17458,2.17964,7000000.0
2009-06-26 10:04:00,2.17965,2.17995,2.17965,2.1799,7000000.0
2009-06-26 10:05:00,2.17964,2.17964,2.17935,2.17942,11000000.0
2009-06-26 10:06:00,2.1792,2.17928,2.17911,2.17911,7000000.0
2009-06-26 10:07:00,2.17903,2.17903,2.17863,2.1789,7000000.0
2009-06-26 10:08:00,2.17904,2.17921,2.17883,2.17921,7000000.0
2009-06-26 10:09:00,2.17929,2.17963,2.17929,2.1794,7000000.0
2009-06-26 10:10:00,2.17895,2.17897,2.17875,2.1788,7000000.0
2009-06-26 10:11:00,2.17912,2.1794,2.17904,2.17904,7000000.0
2009-06-26 10:12:00,2.17936,2.17957,2.17918,2.17948,8000000.0
2009-06-26 10:13:00,2.17994,2.17994,2.17933,2.17933,8000000.0
2009-06-26 10:14:00,2.17938,2.17938,2.17916,2.17931,7000000.0
2009-06-26 10:15:00,2.17976,2.18033,2.17928,2.18033,10000000.0
2009-06-26 10:16:00,2.18041,2.18041,2.17979,2.17979,7000000.0
2009-06-26 10:17:00,2.17973,2.17978,2.17944,2.17978,11000000.0
2009-06-26 10:18:00,2.17981,2.18013,2.17981,2.17991,8000000.0
2009-06-26 10:19:00,2.18007,2.18007,2.17902,2.17904,9000000.0
2009-06-26 10:20:00,2.17887,2.17916,2.17887,2.17916,7000000.0
2009-06-26 10:21:00,2.1791,2.17919,2.17908,2.17908,8000000.0
2009-06-26 10:22:00,2.17899,2.17946,2.17899,2.17946,7000000.0
2009-06-26 10:23:00,2.17982,2.18039,2.17982,2.18039,7000000.0
2009-06-26 10:24:00,2.18106,2.18106,2.18074,2.18089,7000000.0
2009-06-26 10:25:00,2.18068,2.18084,2.18038,2.18038,9000000.0
2009-06-26 10:26:00,2.18023,2.18023,2.17959,2.18012,11000000.0
2009-06-26 10:27:00,2.18027,2.18034,2.17997,2.18034,8000000.0
2009-06-26 10:28:00,2.17979,2.18043,2.1797,2.18043,9000000.0
2009-06-26 10:29:00,2.18038,2.18118,2.18006,2.18118,8000000.0
2009-06-26 10:30:00,2.18131,2.18145,2.1812,2.18128,8000000.0
2009-06-26 10:31:00,2.18166,2.18191,2.18161,2.18191,7000000.0
2009-06-26 10:32:00,2.18192,2.18192,2.18147,2.18176,9000000.0
2009-06-26 10:33:00,2.1815,2.1815,2.18007,2.18007,7000000.0
2009-06-26 10:34:00,2.17965,2.17984,2.17965,2.17981,7000000.0
2009-06-26 10:35:00,2.17978,2.18039,2.1797,2.18039,7000000.0
2009-06-26 10:36:00,2.18059,2.18059,2.18039,2.18051,8000000.0
2009-06-26 10:37:00,2.18045,2.18059,2.17977,2.17977,8000000.0
2009-06-26 10:38:00,2.17959,2.17968,2.17937,2.17968,10000000.0
2009-06-26 10:39:00,2.18001,2.18001,2.17973,2.1798,8000000.0
2009-06-26 10:40:00,2.17975,2.18003,2.17965,2.18003,7000000.0
2009-06-26 10:41:00,2.18011,2.18018,2.17995,2.18006,9000000.0
2009-06-26 10:42:00,2.18,2.18003,2.17985,2.17999,7000000.0
2009-06-26 10:43:00,2.1799,2.17993,2.17965,2.17993,10000000.0
2009-06-26 10:44:00,2.17979,2.18012,2.17979,2.18012,7000000.0
2009-06-26 10:45:00,2.18033,2.18039,2.18018,2.18018,8000000.0
2009-06-26 10:46:00,2.18028,2.18047,2.18022,2.18029,8000000.0
2009-06-26 10:47:00,2.18102,2.18109,2.18047,2.18061,7000000.0
2009-06-26 10:48:00,2.18102,2.18102,2.18082,2.18082,8000000.0
2009-06-26 10:49:00,2.18084,2.18109,2.18083,2.18108,9000000.0
2009-06-26 10:50:00,2.18105,2.18105,2.18078,2.18078,8000000.0
2009-06-26 10:51:00,2.1808,2.18101,2.18069,2.18101,9000000.0
2009-06-26 10:52:00,2.18104,2.18136,2.18087,2.18126,8000000.0
2009-06-26 10:53:00,2.18102,2.18111,2.18095,2.18095,9000000.0
2009-06-26 10:54:00,2.1811,2.18157,2.1811,2.18157,10000000.0
2009-06-26 10:55:00,2.18053,2.18053,2.1799,2.18039,7000000.0
2009-06-26 10:56:00,2.18031,2.18065,2.17856,2.18065,7000000.0
2009-06-26 10:57:00,2.18108,2.1811,2.18068,2.18068,8000000.0
2009-06-26 10:58:00,2.18108,2.18117,2.18087,2.18093,7000000.0
2009-06-26 10:59:00,2.18115,2.1823,2.18113,2.1823,11000000.0
2009-06-26 11:00:00,2.18187,2.18187,2.1803,2.1803,7000000.0
2009-06-26 11:01:00,2.18135,2.18148,2.18123,2.18123,8000000.0
2009-06-26 11:02:00,2.18146,2.18171,2.18146,2.18168,7000000.0
2009-06-26 11:03:00,2.18143,2.18178,2.18138,2.18178,11000000.0
2009-06-26 11:04:00,2.18165,2.18165,2.18142,2.18142,11000000.0
2009-06-26 11:05:00,2.18155,2.1818,2.18155,2.1816,7000000.0
2009-06-26 11:06:00,2.1818,2.18198,2.18178,2.18178,6000000.0
2009-06-26 11:07:00,2.18168,2.18168,2.18144,2.18144,7000000.0
2009-06-26 11:08:00,2.18153,2.18153,2.18133,2.18143,9000000.0
2009-06-26 11:09:00,2.18158,2.18158,2.18129,2.18151,8000000.0
2009-06-26 11:10:00,2.18134,2.18139,2.1812,2.18129,8000000.0
2009-06-26 11:11:00,2.18155,2.1816,2.18145,2.1815,10000000.0
2009-06-26 11:12:00,2.18157,2.18162,2.1815,2.1815,7000000.0
2009-06-26 11:13:00,2.18132,2.18132,2.18096,2.18118,11000000.0
2009-06-26 11:14:00,2.18124,2.18124,2.18106,2.18108,11000000.0
2009-06-26 11:15:00,2.18107,2.18107,2.18071,2.18079,7000000.0
2009-06-26 11:16:00,2.18091,2.18092,2.1807,2.18092,7000000.0
2009-06-26 11:17:00,2.18084,2.18084,2.18061,2.18067,7000000.0
2009-06-26 11:18:00,2.18074,2.18079,2.18038,2.18038,10000000.0
2009-06-26 11:19:00,2.18038,2.18058,2.18038,2.18044,11000000.0
2009-06-26 11:20:00,2.18037,2.18037,2.18014,2.18014,8000000.0
2009-06-26 11:21:00,2.18008,2.18014,2.17989,2.18001,7000000.0
2009-06-26 11:22:00,2.17979,2.1802,2.17954,2.1802,8000000.0
2009-06-26 11:23:00,2.18065,2.18143,2.18065,2.18143,8000000.0
2009-06-26 11:24:00,2.18154,2.1816,2.18141,2.18142,7000000.0
2009-06-26 11:25:00,2.18141,2.18149,2.18124,2.18149,8000000.0
2009-06-26 11:26:00,2.18138,2.18141,2.18101,2.18101,11000000.0
2009-06-26 11:27:00,2.18095,2.18095,2.18071,2.18071,8000000.0
2009-06-26 11:28:00,2.18074,2.1808,2.18069,2.18076,7000000.0
2009-06-26 11:29:00,2.18063,2.18085,2.18057,2.18077,8000000.0
2009-06-26 11:30:00,2.18038,2.18038,2.18002,2.1802,7000000.0
2009-06-26 11:31:00,2.18046,2.18065,2.18029,2.1803,11000000.0
2009-06-26 11:32:00,2.18018,2.1807,2.18018,2.1807,11000000.0
2009-06-26 11:33:00,2.18073,2.18087,2.18069,2.18081,7000000.0
2009-06-26 11:34:00,2.1803,2.18064,2.18025,2.18064,7000000.0
2009-06-26 11:35:00,2.18035,2.18035,2.18001,2.18028,10000000.0
2009-06-26 11:36:00,2.18088,2.18138,2.18088,2.18138,8000000.0
2009-06-26 11:37:00,2.18149,2.18149,2.1811,2.18124,8000000.0
2009-06-26 11:38:00,2.181,2.18171,2.181,2.18171,9000000.0
2009-06-26 11:39:00,2.18158,2.18167,2.1804,2.1804,9000000.0
2009-06-26 11:40:00,2.17964,2.17964,2.17896,2.17901,11000000.0
2009-06-26 11:41:00,2.17918,2.17942,2.17895,2.17895,11000000.0
2009-06-26 11:42:00,2.17877,2.17877,2.17849,2.17858,11000000.0
2009-06-26 11:43:00,2.1791,2.17954,2.1791,2.17952,7000000.0
2009-06-26 11:44:00,2.18013,2.18015,2.1799,2.17997,7000000.0
2009-06-26 11:45:00,2.17949,2.18007,2.17949,2.18007,11000000.0
2009-06-26 11:46:00,2.18012,2.18024,2.18001,2.18017,7000000.0
2009-06-26 11:47:00,2.18011,2.18049,2.18011,2.18033,9000000.0
2009-06-26 11:48:00,2.18075,2.18143,2.18075,2.18135,10000000.0
2009-06-26 11:49:00,2.18133,2.18136,2.18108,2.18118,7000000.0
2009-06-26 11:50:00,2.18093,2.18093,2.18043,2.18043,7000000.0
2009-06-26 11:51:00,2.18059,2.18091,2.18059,2.1808,8000000.0
2009-06-26 11:52:00,2.18087,2.18106,2.18063,2.18063,10000000.0
2009-06-26 11:53:00,2.18013,2.18013,2.1796,2.17971,10000000.0
2009-06-26 11:54:00,2.17917,2.17922,2.17901,2.17922,9000000.0
2009-06-26 11:55:00,2.17895,2.17951,2.17895,2.17951,8000000.0
2009-06-26 11:56:00,2.17955,2.17955,2.17936,2.17937,11000000.0
2009-06-26 11:57:00,2.17923,2.17937,2.17923,2.17927,8000000.0
2009-06-26 11:58:00,2.17923,2.17926,2.17898,2.17905,9000000.0
2009-06-26 11:59:00,2.17929,2.17955,2.17929,2.1794,7000000.0
2009-06-26 12:00:00,2.17961,2.18014,2.17961,2.18014,7000000.0
2009-06-26 12:01:00,2.17992,2.17997,2.17971,2.17974,10000000.0
2009-06-26 12:02:00,2.1798,2.1798,2.17963,2.17974,10000000.0
2009-06-26 12:03:00,2.17951,2.17959,2.17916,2.17959,7000000.0
2009-06-26 12:04:00,2.17975,2.17975,2.17797,2.17813,9000000.0
2009-06-26 12:05:00,2.17859,2.17862,2.17837,2.1786,11000000.0
2009-06-26 12:06:00,2.17875,2.17875,2.1783,2.1783,7000000.0
2009-06-26 12:07:00,2.1784,2.17874,2.1783,2.17874,7000000.0
2009-06-26 12:08:00,2.1791,2.17928,2.17903,2.17922,9000000.0
2009-06-26 12:09:00,2.17937,2.17937,2.17912,2.17919,8000000.0
2009-06-26 12:10:00,2.17935,2.18018,2.17935,2.18018,6000000.0
2009-06-26 12:11:00,2.18029,2.18029,2.17985,2.17985,7000000.0
2009-06-26 12:12:00,2.18061,2.18099,2.1806,2.18094,7000000.0
2009-06-26 12:13:00,2.1811,2.18122,2.18084,2.18088,10000000.0
2009-06-26 12:14:00,2.18071,2.18123,2.18068,2.18123,8000000.0
2009-06-26 12:15:00,2.18093,2.18093,2.18043,2.18072,8000000.0
2009-06-26 12:16:00,2.18073,2.18073,2.18021,2.18021,8000000.0
2009-06-26 12:17:00,2.18024,2.18041,2.18021,2.18034,8000000.0
2009-06-26 12:18:00,2.18025,2.18065,2.18025,2.18065,11000000.0
2009-06-26 12:19:00,2.18041,2.18059,2.18035,2.18035,9000000.0
2009-06-26 12:20:00,2.18019,2.18026,2.18003,2.18026,10000000.0
2009-06-26 12:21:00,2.18034,2.18097,2.17873,2.17873,7000000.0
2009-06-26 12:22:00,2.18042,2.18057,2.18033,2.18057,8000000.0
2009-06-26 12:23:00,2.18049,2.18064,2.18028,2.18031,7000000.0
2009-06-26 12:24:00,2.18016,2.18016,2.17991,2.17993,7000000.0
2009-06-26 12:25:00,2.1803,2.18089,2.1803,2.18089,6000000.0
2009-06-26 12:26:00,2.18107,2.18117,2.18104,2.18117,8000000.0
2009-06-26 12:27:00,2.1813,2.18136,2.18111,2.18119,10000000.0
2009-06-26 12:28:00,2.1813,2.18212,2.18124,2.18212,9000000.0
2009-06-26 12:29:00,2.18277,2.18365,2.18277,2.18357,6000000.0
2009-06-26 12:30:00,2.18327,2.18356,2.18321,2.18356,7000000.0
2009-06-26 12:31:00,2.18357,2.18357,2.18327,2.18345,11000000.0
2009-06-26 12:32:00,2.18343,2.18358,2.18323,2.18323,7000000.0
2009-06-26 12:33:00,2.18321,2.18321,2.18247,2.18247,7000000.0
2009-06-26 12:34:00,2.18248,2.1827,2.18248,2.18266,7000000.0
2009-06-26 12:35:00,2.18283,2.18283,2.18266,2.18269,8000000.0
2009-06-26 12:36:00,2.18276,2.18285,2.18269,2.18276,8000000.0
2009-06-26 12:37:00,2.1828,2.18298,2.1828,2.18293,9000000.0
2009-06-26 12:38:00,2.18281,2.18302,2.18274,2.18302,8000000.0
2009-06-26 12:39:00,2.18275,2.18275,2.18249,2.18249,9000000.0
2009-06-26 12:40:00,2.18247,2.18251,2.18211,2.18211,7000000.0
2009-06-26 12:41:00,2.18203,2.18219,2.18201,2.18219,8000000.0
2009-06-26 12:42:00,2.18232,2.18233,2.18209,2.18209,9000000.0
2009-06-26 12:43:00,2.18193,2.18195,2.18149,2.18149,9000000.0
2009-06-26 12:44:00,2.18201,2.18239,2.18199,2.18239,8000000.0
2009-06-26 12:45:00,2.18208,2.18296,2.18208,2.18296,5000000.0
2009-06-26 12:46:00,2.18304,2.18304,2.18235,2.18235,9000000.0
2009-06-26 12:47:00,2.18222,2.18222,2.18183,2.18183,10000000.0
2009-06-26 12:48:00,2.18177,2.18214,2.18131,2.18131,11000000.0
2009-06-26 12:49:00,2.18123,2.18132,2.18112,2.18112,7000000.0
2009-06-26 12:50:00,2.18106,2.18142,2.18106,2.18142,7000000.0
2009-06-26 12:51:00,2.18153,2.18161,2.18146,2.18146,8000000.0
2009-06-26 12:52:00,2.1814,2.18141,2.18106,2.1813,11000000.0
2009-06-26 12:53:00,2.18137,2.18158,2.18137,2.18158,8000000.0
2009-06-26 12:54:00,2.18162,2.18171,2.18154,2.18154,7000000.0
2009-06-26 12:55:00,2.18161,2.18178,2.18149,2.18149,8000000.0
2009-06-26 12:56:00,2.18169,2.18312,2.18169,2.18312,7000000.0
2009-06-26 12:57:00,2.18349,2.18349,2.18337,2.18337,7000000.0
2009-06-26 12:58:00,2.18352,2.18352,2.18325,2.18341,8000000.0
2009-06-26 12:59:00,2.18337,2.18344,2.18328,2.18342,7000000.0
2009-06-26 13:00:00,2.18345,2.18345,2.18308,2.18308,8000000.0
2009-06-26 13:01:00,2.18303,2.18303,2.18275,2.18296,8000000.0
2009-06-26 13:02:00,2.18302,2.18302,2.18285,2.18297,7000000.0
2009-06-26 13:03:00,2.18283,2.18283,2.18149,2.18149,8000000.0
2009-06-26 13:04:00,2.18096,2.18121,2.18096,2.18121,7000000.0
2009-06-26 13:05:00,2.18093,2.18114,2.18093,2.18098,8000000.0
2009-06-26 13:06:00,2.18125,2.18167,2.18121,2.18167,7000000.0
2009-06-26 13:07:00,2.18205,2.18233,2.18205,2.18225,5000000.0
2009-06-26 13:08:00,2.18243,2.18272,2.18243,2.18272,10000000.0
2009-06-26 13:09:00,2.18308,2.18338,2.18302,2.18312,7000000.0
2009-06-26 13:10:00,2.18297,2.18297,2.18218,2.18218,9000000.0
2009-06-26 13:11:00,2.18261,2.18262,2.18222,2.18261,8000000.0
2009-06-26 13:12:00,2.18266,2.18321,2.18266,2.18321,8000000.0
2009-06-26 13:13:00,2.18312,2.18312,2.18284,2.18284,9000000.0
2009-06-26 13:14:00,2.18247,2.18252,2.18222,2.18233,6000000.0
2009-06-26 13:15:00,2.18173,2.18181,2.18136,2.18136,8000000.0
2009-06-26 13:16:00,2.18152,2.1817,2.18152,2.18164,8000000.0
2009-06-26 13:17:00,2.18045,2.1805,2.1803,2.1803,9000000.0
2009-06-26 13:18:00,2.18095,2.18095,2.18021,2.18021,10000000.0
2009-06-26 13:19:00,2.1801,2.18018,2.1801,2.18018,8000000.0
2009-06-26 13:20:00,2.18009,2.18109,2.18009,2.18109,8000000.0
2009-06-26 13:21:00,2.1819,2.18196,2.18161,2.18161,7000000.0
2009-06-26 13:22:00,2.18182,2.18308,2.18174,2.18308,11000000.0
2009-06-26 13:23:00,2.1833,2.18347,2.18321,2.18347,8000000.0
2009-06-26 13:24:00,2.18331,2.18347,2.18327,2.18347,7000000.0
2009-06-26 13:25:00,2.18321,2.18331,2.18317,2.18322,11000000.0
2009-06-26 13:26:00,2.18319,2.18325,2.18302,2.1831,10000000.0
2009-06-26 13:27:00,2.18323,2.18362,2.18323,2.18352,8000000.0
2009-06-26 13:28:00,2.18346,2.18346,2.18321,2.18321,21000000.0
2009-06-26 13:29:00,2.1831,2.1831,2.18222,2.18222,17000000.0
2009-06-26 13:30:00,2.18119,2.18144,2.18118,2.18118,7000000.0
2009-06-26 13:31:00,2.18124,2.18132,2.18074,2.18074,9000000.0
2009-06-26 13:32:00,2.18066,2.18102,2.18065,2.18102,14000000.0
2009-06-26 13:33:00,2.18044,2.18077,2.18043,2.18064,14000000.0
2009-06-26 13:34:00,2.18079,2.18113,2.18079,2.18113,31000000.0
2009-06-26 13:35:00,2.18116,2.18116,2.18076,2.1808,17000000.0
2009-06-26 13:36:00,2.18066,2.18079,2.18025,2.18025,24000000.0
2009-06-26 13:37:00,2.18028,2.1804,2.18017,2.1804,10000000.0
2009-06-26 13:38:00,2.17988,2.17995,2.17978,2.17994,18000000.0
2009-06-26 13:39:00,2.17999,2.18055,2.17967,2.18055,15000000.0
2009-06-26 13:40:00,2.18071,2.18138,2.18071,2.18092,29000000.0
2009-06-26 13:41:00,2.18174,2.18193,2.18148,2.18193,13000000.0
2009-06-26 13:42:00,2.1827,2.18297,2.18267,2.1827,8000000.0
2009-06-26 13:43:00,2.18252,2.18258,2.18234,2.18244,10000000.0
2009-06-26 13:44:00,2.1826,2.1826,2.18184,2.1819,26000000.0
2009-06-26 13:45:00,2.18208,2.18209,2.18177,2.18185,22000000.0
2009-06-26 13:46:00,2.18145,2.18213,2.18101,2.18211,19000000.0
2009-06-26 13:47:00,2.18197,2.18197,2.18153,2.18153,17000000.0
2009-06-26 13:48:00,2.18143,2.18182,2.18134,2.18182,22000000.0
2009-06-26 13:49:00,2.18237,2.18237,2.1819,2.1819,24000000.0
2009-06-26 13:50:00,2.18177,2.18177,2.18152,2.18152,15000000.0
2009-06-26 13:51:00,2.18142,2.18167,2.18142,2.18159,22000000.0
2009-06-26 13:52:00,2.18155,2.18155,2.1813,2.18154,32000000.0
2009-06-26 13:53:00,2.18164,2.18164,2.18148,2.18148,28000000.0
2009-06-26 13:54:00,2.1815,2.18164,2.18145,2.18148,31000000.0
2009-06-26 13:55:00,2.18151,2.18168,2.18151,2.18168,20000000.0
2009-06-26 13:56:00,2.18167,2.18167,2.18137,2.18151,24000000.0
2009-06-26 13:57:00,2.18039,2.18039,2.17994,2.18007,34000000.0
2009-06-26 13:58:00,2.18053,2.18084,2.18053,2.18084,16000000.0
2009-06-26 13:59:00,2.18089,2.18107,2.18083,2.18107,30000000.0
2009-06-26 14:00:00,2.18104,2.18143,2.18104,2.18143,39000000.0
2009-06-26 14:01:00,2.18202,2.18202,2.18177,2.18177,30000000.0
2009-06-26 14:02:00,2.18159,2.18166,2.18149,2.18154,19000000.0
2009-06-26 14:03:00,2.18203,2.18255,2.18203,2.18255,23000000.0
2009-06-26 14:04:00,2.18268,2.18275,2.18259,2.18275,33000000.0
2009-06-26 14:05:00,2.1827,2.1827,2.18241,2.1827,28000000.0
2009-06-26 14:06:00,2.18261,2.18279,2.18247,2.18248,31000000.0
2009-06-26 14:07:00,2.18206,2.18209,2.18069,2.18069,31000000.0
2009-06-26 14:08:00,2.18029,2.18036,2.17939,2.17939,27000000.0
2009-06-26 14:09:00,2.17938,2.1794,2.17907,2.17932,27000000.0
2009-06-26 14:10:00,2.17941,2.18025,2.17941,2.18025,24000000.0
2009-06-26 14:11:00,2.17991,2.18,2.17975,2.18,21000000.0
2009-06-26 14:12:00,2.17987,2.17987,2.17931,2.17931,22000000.0
2009-06-26 14:13:00,2.17945,2.17945,2.17911,2.17911,13000000.0
2009-06-26 14:14:00,2.17897,2.17897,2.17841,2.17841,21000000.0
2009-06-26 14:15:00,2.17858,2.17878,2.17791,2.1785,25000000.0
2009-06-26 14:16:00,2.17867,2.17867,2.17816,2.17847,26000000.0
2009-06-26 14:17:00,2.17846,2.17846,2.17736,2.17736,32000000.0
2009-06-26 14:18:00,2.17678,2.17678,2.17614,2.17648,27000000.0
2009-06-26 14:19:00,2.17649,2.17654,2.17623,2.17623,35000000.0
2009-06-26 14:20:00,2.1769,2.17733,2.17632,2.17632,32000000.0
2009-06-26 14:21:00,2.17627,2.17728,2.17627,2.17728,39000000.0
2009-06-26 14:22:00,2.17757,2.17785,2.17756,2.17768,22000000.0
2009-06-26 14:23:00,2.17731,2.17735,2.17674,2.17677,40000000.0
2009-06-26 14:24:00,2.17702,2.17706,2.17661,2.17706,10000000.0
2009-06-26 14:25:00,2.17835,2.17849,2.17814,2.17849,35000000.0
2009-06-26 14:26:00,2.17856,2.17856,2.1783,2.17836,18000000.0
2009-06-26 14:27:00,2.1777,2.1778,2.17744,2.1778,28000000.0
2009-06-26 14:28:00,2.17814,2.17814,2.17739,2.17748,21000000.0
2009-06-26 14:29:00,2.17755,2.17841,2.17755,2.17841,16000000.0
2009-06-26 14:30:00,2.1776,2.1776,2.17679,2.17757,25000000.0
2009-06-26 14:31:00,2.1774,2.1774,2.17694,2.17729,26000000.0
2009-06-26 14:32:00,2.17773,2.17822,2.17765,2.17822,32000000.0
2009-06-26 14:33:00,2.17875,2.17906,2.17809,2.17809,20000000.0
2009-06-26 14:34:00,2.17802,2.17849,2.17762,2.17849,25000000.0
2009-06-26 14:35:00,2.1783,2.1783,2.17755,2.17768,23000000.0
2009-06-26 14:36:00,2.17719,2.17726,2.17687,2.17687,11000000.0
2009-06-26 14:37:00,2.17682,2.17746,2.17682,2.17746,41000000.0
2009-06-26 14:38:00,2.17751,2.1779,2.17721,2.1779,54000000.0
2009-06-26 14:39:00,2.17827,2.17836,2.17723,2.17723,36000000.0
2009-06-26 14:40:00,2.17697,2.17697,2.17667,2.17667,36000000.0
2009-06-26 14:41:00,2.17697,2.17841,2.17697,2.17841,41000000.0
2009-06-26 14:42:00,2.17848,2.17853,2.17822,2.17826,19000000.0
2009-06-26 14:43:00,2.17831,2.17831,2.17794,2.17806,20000000.0
2009-06-26 14:44:00,2.17821,2.17837,2.17821,2.17829,25000000.0
2009-06-26 14:45:00,2.1785,2.17925,2.17799,2.17925,33000000.0
2009-06-26 14:46:00,2.17911,2.17926,2.17911,2.17924,11000000.0
2009-06-26 14:47:00,2.17958,2.18065,2.17958,2.18065,7000000.0
2009-06-26 14:48:00,2.18105,2.18141,2.18094,2.18094,21000000.0
2009-06-26 14:49:00,2.18111,2.18155,2.18111,2.18148,32000000.0
2009-06-26 14:50:00,2.18125,2.18125,2.18093,2.18106,33000000.0
2009-06-26 14:51:00,2.18108,2.18115,2.1809,2.18115,37000000.0
2009-06-26 14:52:00,2.1813,2.1813,2.18116,2.18123,17000000.0
2009-06-26 14:53:00,2.18134,2.18134,2.18082,2.18088,22000000.0
2009-06-26 14:54:00,2.18077,2.18098,2.18077,2.18098,17000000.0
2009-06-26 14:55:00,2.18137,2.18153,2.18132,2.18153,7000000.0
2009-06-26 14:56:00,2.18175,2.182,2.18145,2.18145,21000000.0
2009-06-26 14:57:00,2.18121,2.18174,2.18121,2.18135,12000000.0
2009-06-26 14:58:00,2.18152,2.1819,2.1815,2.18158,31000000.0
2009-06-26 14:59:00,2.18111,2.18116,2.18101,2.18101,20000000.0
2009-06-26 15:00:00,2.18085,2.18108,2.18072,2.1808,32000000.0
2009-06-26 15:01:00,2.18114,2.18129,2.18098,2.18099,14000000.0
2009-06-26 15:02:00,2.18094,2.18131,2.1809,2.18099,26000000.0
2009-06-26 15:03:00,2.18094,2.18143,2.18066,2.18066,30000000.0
2009-06-26 15:04:00,2.18068,2.18096,2.18062,2.18073,29000000.0
2009-06-26 15:05:00,2.18052,2.18093,2.18027,2.18093,28000000.0
2009-06-26 15:06:00,2.18125,2.18227,2.18125,2.18227,16000000.0
2009-06-26 15:07:00,2.18255,2.1826,2.18213,2.18231,26000000.0
2009-06-26 15:08:00,2.18196,2.18229,2.18188,2.18188,25000000.0
2009-06-26 15:09:00,2.1813,2.18132,2.18109,2.18115,34000000.0
2009-06-26 15:10:00,2.18108,2.18132,2.18094,2.18094,36000000.0
2009-06-26 15:11:00,2.18116,2.18133,2.1809,2.1809,27000000.0
2009-06-26 15:12:00,2.18121,2.18137,2.18116,2.18136,26000000.0
2009-06-26 15:13:00,2.18131,2.18132,2.18117,2.18117,41000000.0
2009-06-26 15:14:00,2.18102,2.18102,2.18085,2.18096,30000000.0
2009-06-26 15:15:00,2.18072,2.18072,2.18057,2.18058,21000000.0
2009-06-26 15:16:00,2.18083,2.18088,2.18074,2.18074,9000000.0
2009-06-26 15:17:00,2.18081,2.18081,2.18017,2.18017,26000000.0
2009-06-26 15:18:00,2.17993,2.18016,2.17993,2.18016,10000000.0
2009-06-26 15:19:00,2.17999,2.18058,2.17999,2.18058,16000000.0
2009-06-26 15:20:00,2.18037,2.18072,2.18037,2.18072,20000000.0
2009-06-26 15:21:00,2.18085,2.18091,2.18059,2.18059,12000000.0
2009-06-26 15:22:00,2.18044,2.18067,2.18038,2.18038,22000000.0
2009-06-26 15:23:00,2.18002,2.18029,2.18002,2.18029,36000000.0
2009-06-26 15:24:00,2.18011,2.18027,2.17934,2.17934,20000000.0
2009-06-26 15:25:00,2.17853,2.17853,2.17783,2.17783,14000000.0
2009-06-26 15:26:00,2.17783,2.1782,2.17774,2.1782,40000000.0
2009-06-26 15:27:00,2.17806,2.17806,2.17696,2.17696,32000000.0
2009-06-26 15:28:00,2.17688,2.17722,2.17688,2.17722,55000000.0
2009-06-26 15:29:00,2.17805,2.17806,2.17619,2.17622,47000000.0
2009-06-26 15:30:00,2.17587,2.17815,2.17515,2.17815,71000000.0
2009-06-26 15:31:00,2.17902,2.18027,2.17902,2.18027,58000000.0
2009-06-26 15:32:00,2.18057,2.18074,2.18043,2.18043,25000000.0
2009-06-26 15:33:00,2.17932,2.17935,2.17897,2.17897,32000000.0
2009-06-26 15:34:00,2.17937,2.17961,2.17901,2.17901,22000000.0
2009-06-26 15:35:00,2.17873,2.17873,2.17744,2.17749,30000000.0
2009-06-26 15:36:00,2.17726,2.17726,2.1766,2.17664,23000000.0
2009-06-26 15:37:00,2.17712,2.17739,2.17712,2.17739,24000000.0
2009-06-26 15:38:00,2.17728,2.17728,2.17684,2.17693,61000000.0
2009-06-26 15:39:00,2.17679,2.17764,2.17645,2.17764,40000000.0
2009-06-26 15:40:00,2.17802,2.17818,2.17781,2.17818,37000000.0
2009-06-26 15:41:00,2.17784,2.17784,2.17718,2.17745,43000000.0
2009-06-26 15:42:00,2.17682,2.17689,2.17664,2.17672,41000000.0
2009-06-26 15:43:00,2.17665,2.17665,2.17605,2.17628,30000000.0
2009-06-26 15:44:00,2.17624,2.17655,2.1762,2.1762,29000000.0
2009-06-26 15:45:00,2.17631,2.17693,2.17631,2.17693,36000000.0
2009-06-26 15:46:00,2.17709,2.17723,2.17691,2.177,24000000.0
2009-06-26 15:47:00,2.17729,2.17738,2.17672,2.17672,31000000.0
2009-06-26 15:48:00,2.17668,2.17723,2.17668,2.17723,33000000.0
2009-06-26 15:49:00,2.177,2.177,2.1768,2.17697,25000000.0
2009-06-26 15:50:00,2.17721,2.17741,2.17704,2.17704,11000000.0
2009-06-26 15:51:00,2.17758,2.17854,2.17758,2.17854,37000000.0
2009-06-26 15:52:00,2.17815,2.17815,2.17693,2.17693,23000000.0
2009-06-26 15:53:00,2.17651,2.17668,2.17645,2.17649,15000000.0
2009-06-26 15:54:00,2.17642,2.17654,2.17594,2.17654,26000000.0
2009-06-26 15:55:00,2.17659,2.1775,2.17619,2.17721,33000000.0
2009-06-26 15:56:00,2.17749,2.17749,2.17631,2.17696,36000000.0
2009-06-26 15:57:00,2.17725,2.17748,2.17725,2.17728,34000000.0
2009-06-26 15:58:00,2.17688,2.17835,2.17688,2.17796,24000000.0
2009-06-26 15:59:00,2.17855,2.17877,2.17843,2.17843,23000000.0
2009-06-26 16:00:00,2.17875,2.17914,2.17805,2.17805,51000000.0
2009-06-26 16:01:00,2.17772,2.17791,2.17709,2.17791,31000000.0
2009-06-26 16:02:00,2.17778,2.17778,2.17619,2.17619,29000000.0
2009-06-26 16:03:00,2.17668,2.17674,2.17602,2.17674,51000000.0
2009-06-26 16:04:00,2.1772,2.17734,2.17636,2.17636,38000000.0
2009-06-26 16:05:00,2.17614,2.17672,2.17604,2.17672,37000000.0
2009-06-26 16:06:00,2.17658,2.17738,2.17658,2.17702,33000000.0
2009-06-26 16:07:00,2.17742,2.17742,2.17636,2.17636,37000000.0
2009-06-26 16:08:00,2.17621,2.17621,2.17588,2.17588,37000000.0
2009-06-26 16:09:00,2.17652,2.17677,2.17652,2.17669,44000000.0
2009-06-26 16:10:00,2.17653,2.17704,2.17653,2.17679,41000000.0
2009-06-26 16:11:00,2.17643,2.17643,2.17496,2.17496,27000000.0
2009-06-26 16:12:00,2.17534,2.17637,2.17534,2.17637,22000000.0
2009-06-26 16:13:00,2.17681,2.17765,2.17681,2.17765,38000000.0
2009-06-26 16:14:00,2.17795,2.17861,2.17795,2.17861,41000000.0
2009-06-26 16:15:00,2.17844,2.17862,2.17843,2.17843,42000000.0
2009-06-26 16:16:00,2.17802,2.17807,2.17739,2.17751,45000000.0
2009-06-26 16:17:00,2.17693,2.17728,2.17693,2.17698,22000000.0
2009-06-26 16:18:00,2.17705,2.17705,2.17641,2.17641,49000000.0
2009-06-26 16:19:00,2.17665,2.17692,2.17653,2.1767,27000000.0
2009-06-26 16:20:00,2.17669,2.17682,2.17634,2.17682,52000000.0
2009-06-26 16:21:00,2.17657,2.1767,2.17627,2.1767,37000000.0
2009-06-26 16:22:00,2.17654,2.17654,2.17535,2.17535,50000000.0
2009-06-26 16:23:00,2.17472,2.17539,2.17472,2.17539,48000000.0
2009-06-26 16:24:00,2.17541,2.17541,2.17508,2.17532,44000000.0
2009-06-26 16:25:00,2.17561,2.17619,2.17507,2.17619,28000000.0
2009-06-26 16:26:00,2.1765,2.1767,2.17639,2.1767,41000000.0
2009-06-26 16:27:00,2.17661,2.17661,2.17557,2.17557,46000000.0
2009-06-26 16:28:00,2.17537,2.17694,2.17537,2.17662,34000000.0
2009-06-26 16:29:00,2.17728,2.17735,2.17683,2.17683,24000000.0
2009-06-26 16:30:00,2.17667,2.17667,2.17619,2.17641,43000000.0
2009-06-26 16:31:00,2.17673,2.1769,2.17668,2.17675,36000000.0
2009-06-26 16:32:00,2.17711,2.17711,2.17687,2.17687,34000000.0
2009-06-26 16:33:00,2.17661,2.17661,2.17645,2.17651,41000000.0
2009-06-26 16:34:00,2.17676,2.17697,2.17674,2.17688,29000000.0
2009-06-26 16:35:00,2.17672,2.177,2.17646,2.17646,53000000.0
2009-06-26 16:36:00,2.17675,2.17683,2.17622,2.17683,43000000.0
2009-06-26 16:37:00,2.17672,2.17672,2.17613,2.17642,56000000.0
2009-06-26 16:38:00,2.17642,2.17668,2.17599,2.17668,34000000.0
2009-06-26 16:39:00,2.17705,2.17748,2.177,2.17748,43000000.0
2009-06-26 16:40:00,2.17773,2.17773,2.17665,2.17673,63000000.0
2009-06-26 16:41:00,2.17708,2.17754,2.17688,2.17754,44000000.0
2009-06-26 16:42:00,2.17755,2.17791,2.17714,2.17726,57000000.0
2009-06-26 16:43:00,2.17783,2.17817,2.17779,2.17816,20000000.0
2009-06-26 16:44:00,2.17762,2.17786,2.1774,2.17786,34000000.0
2009-06-26 16:45:00,2.17791,2.17791,2.17766,2.17786,41000000.0
2009-06-26 16:46:00,2.1781,2.1781,2.17762,2.17762,59000000.0
2009-06-26 16:47:00,2.17684,2.17701,2.17651,2.17663,55000000.0
2009-06-26 16:48:00,2.17654,2.17671,2.17622,2.17624,46000000.0
2009-06-26 16:49:00,2.17646,2.17674,2.17641,2.17674,35000000.0
2009-06-26 16:50:00,2.17668,2.17687,2.17649,2.17667,45000000.0
2009-06-26 16:51:00,2.17693,2.17722,2.17693,2.177,30000000.0
2009-06-26 16:52:00,2.17722,2.17722,2.17689,2.17692,30000000.0
2009-06-26 16:53:00,2.17695,2.17743,2.17695,2.17735,19000000.0
2009-06-26 16:54:00,2.17758,2.17758,2.1769,2.1769,18000000.0
2009-06-26 16:55:00,2.17677,2.17716,2.17669,2.17705,40000000.0
2009-06-26 16:56:00,2.17682,2.17682,2.1764,2.1764,37000000.0
2009-06-26 16:57:00,2.17517,2.17517,2.17425,2.17454,17000000.0
2009-06-26 16:58:00,2.17423,2.17465,2.17423,2.17465,45000000.0
2009-06-26 16:59:00,2.17495,2.17495,2.17388,2.17388,39000000.0
2009-06-26 17:00:00,2.17426,2.17514,2.17426,2.17499,47000000.0
2009-06-26 17:01:00,2.17538,2.17596,2.1751,2.17596,26000000.0
2009-06-26 17:02:00,2.176,2.176,2.17526,2.17563,33000000.0
2009-06-26 17:03:00,2.17589,2.1759,2.17534,2.17534,33000000.0
2009-06-26 17:04:00,2.17576,2.17606,2.17575,2.17606,37000000.0
2009-06-26 17:05:00,2.17534,2.17534,2.17484,2.17484,35000000.0
2009-06-26 17:06:00,2.17512,2.17515,2.17473,2.17494,46000000.0
2009-06-26 17:07:00,2.17456,2.17475,2.17381,2.17381,33000000.0
2009-06-26 17:08:00,2.17377,2.17428,2.17377,2.17412,45000000.0
2009-06-26 17:09:00,2.17415,2.17451,2.17414,2.17451,47000000.0
2009-06-26 17:10:00,2.17493,2.17539,2.1748,2.17539,36000000.0
2009-06-26 17:11:00,2.17528,2.17528,2.17509,2.17509,44000000.0
2009-06-26 17:12:00,2.17585,2.17813,2.17585,2.17718,23000000.0
2009-06-26 17:13:00,2.17705,2.17736,2.17701,2.17736,35000000.0
2009-06-26 17:14:00,2.17721,2.17755,2.17721,2.17755,27000000.0
2009-06-26 17:15:00,2.1779,2.1779,2.1776,2.17783,26000000.0
2009-06-26 17:16:00,2.1783,2.1783,2.1777,2.1777,27000000.0
2009-06-26 17:17:00,2.17769,2.17835,2.17766,2.17835,38000000.0
2009-06-26 17:18:00,2.17896,2.18024,2.17884,2.17996,29000000.0
2009-06-26 17:19:00,2.17986,2.17986,2.17909,2.17909,19000000.0
2009-06-26 17:20:00,2.17899,2.17899,2.17843,2.17877,29000000.0
2009-06-26 17:21:00,2.17888,2.17922,2.17855,2.17855,26000000.0
2009-06-26 17:22:00,2.17816,2.1786,2.17782,2.17841,30000000.0
2009-06-26 17:23:00,2.17866,2.17945,2.17866,2.17945,32000000.0
2009-06-26 17:24:00,2.17928,2.17928,2.17851,2.17851,23000000.0
2009-06-26 17:25:00,2.17865,2.1791,2.17812,2.1791,20000000.0
2009-06-26 17:26:00,2.179,2.179,2.17821,2.17846,18000000.0
2009-06-26 17:27:00,2.17791,2.17871,2.17791,2.17838,44000000.0
2009-06-26 17:28:00,2.17832,2.17864,2.17802,2.17864,39000000.0
2009-06-26 17:29:00,2.1783,2.17884,2.1783,2.17835,36000000.0
2009-06-26 17:30:00,2.17882,2.17882,2.17809,2.17809,61000000.0
2009-06-26 17:31:00,2.17793,2.17822,2.17787,2.17822,62000000.0
2009-06-26 17:32:00,2.17814,2.1782,2.17811,2.17819,54000000.0
2009-06-26 17:33:00,2.17846,2.1786,2.1784,2.17858,64000000.0
2009-06-26 17:34:00,2.17842,2.17886,2.17842,2.17886,60000000.0
2009-06-26 17:35:00,2.17898,2.17907,2.17869,2.17897,43000000.0
2009-06-26 17:36:00,2.17931,2.17931,2.17916,2.17923,58000000.0
2009-06-26 17:37:00,2.17913,2.17933,2.17909,2.17909,47000000.0
2009-06-26 17:38:00,2.17911,2.17915,2.17895,2.17905,44000000.0
2009-06-26 17:39:00,2.17904,2.17921,2.17853,2.17883,41000000.0
2009-06-26 17:40:00,2.17909,2.17928,2.17902,2.17922,59000000.0
2009-06-26 17:41:00,2.17964,2.17997,2.17937,2.17997,50000000.0
2009-06-26 17:42:00,2.18002,2.18002,2.17971,2.17971,37000000.0
2009-06-26 17:43:00,2.17951,2.17989,2.17934,2.17936,33000000.0
2009-06-26 17:44:00,2.17996,2.18044,2.17996,2.18044,46000000.0
2009-06-26 17:45:00,2.18044,2.18118,2.1804,2.1808,49000000.0
2009-06-26 17:46:00,2.18088,2.18098,2.18087,2.18091,56000000.0
2009-06-26 17:47:00,2.18096,2.18096,2.1808,2.18086,65000000.0
2009-06-26 17:48:00,2.18124,2.18159,2.18124,2.18151,61000000.0
2009-06-26 17:49:00,2.18107,2.18197,2.18107,2.18197,72000000.0
2009-06-26 17:50:00,2.18275,2.18275,2.182,2.182,53000000.0
2009-06-26 17:51:00,2.18153,2.18155,2.18112,2.18133,54000000.0
2009-06-26 17:52:00,2.1811,2.18145,2.18084,2.18084,51000000.0
2009-06-26 17:53:00,2.18069,2.18116,2.18061,2.18116,42000000.0
2009-06-26 17:54:00,2.18187,2.18194,2.18144,2.18144,32000000.0
2009-06-26 17:55:00,2.18147,2.18182,2.18143,2.18182,32000000.0
2009-06-26 17:56:00,2.18204,2.18268,2.18204,2.18256,47000000.0
2009-06-26 17:57:00,2.18245,2.18245,2.18163,2.18163,34000000.0
2009-06-26 17:58:00,2.18142,2.18159,2.18142,2.18159,44000000.0
2009-06-26 17:59:00,2.18156,2.18166,2.18135,2.18135,39000000.0
2009-06-26 18:00:00,2.18114,2.18148,2.18114,2.18142,32000000.0
2009-06-26 18:01:00,2.18126,2.18164,2.18101,2.18142,52000000.0
2009-06-26 18:02:00,2.18147,2.18201,2.18147,2.18201,30000000.0
2009-06-26 18:03:00,2.18172,2.18183,2.18157,2.18183,38000000.0
2009-06-26 18:04:00,2.18214,2.18214,2.18096,2.18096,38000000.0
2009-06-26 18:05:00,2.18058,2.18074,2.18056,2.18056,36000000.0
2009-06-26 18:06:00,2.18043,2.18043,2.17994,2.18018,32000000.0
2009-06-26 18:07:00,2.18013,2.18032,2.18004,2.18027,38000000.0
2009-06-26 18:08:00,2.18047,2.18047,2.18033,2.18034,56000000.0
2009-06-26 18:09:00,2.18016,2.1805,2.18016,2.18036,34000000.0
2009-06-26 18:10:00,2.18002,2.18022,2.1797,2.1797,26000000.0
2009-06-26 18:11:00,2.18024,2.18097,2.18019,2.18054,34000000.0
2009-06-26 18:12:00,2.1809,2.1809,2.18068,2.18082,24000000.0
2009-06-26 18:13:00,2.1808,2.18121,2.18054,2.18054,30000000.0
2009-06-26 18:14:00,2.18068,2.18069,2.18056,2.18056,22000000.0
2009-06-26 18:15:00,2.18086,2.18118,2.18079,2.18118,21000000.0
2009-06-26 18:16:00,2.1809,2.18109,2.18089,2.18089,66000000.0
2009-06-26 18:17:00,2.18095,2.181,2.18037,2.18037,60000000.0
2009-06-26 18:18:00,2.18071,2.18119,2.17974,2.18097,33000000.0
2009-06-26 18:19:00,2.18137,2.18212,2.18137,2.18208,46000000.0
2009-06-26 18:20:00,2.18202,2.18202,2.18144,2.1815,61000000.0
2009-06-26 18:21:00,2.18122,2.18156,2.18122,2.18156,37000000.0
2009-06-26 18:22:00,2.18186,2.182,2.18167,2.18167,49000000.0
2009-06-26 18:23:00,2.18157,2.18189,2.18157,2.1817,34000000.0
2009-06-26 18:24:00,2.18178,2.18188,2.18149,2.18179,47000000.0
2009-06-26 18:25:00,2.18181,2.18183,2.18164,2.18166,31000000.0
2009-06-26 18:26:00,2.1818,2.18211,2.1818,2.18211,43000000.0
2009-06-26 18:27:00,2.18183,2.18227,2.18179,2.18227,35000000.0
2009-06-26 18:28:00,2.18227,2.18227,2.18168,2.18168,18000000.0
2009-06-26 18:29:00,2.18122,2.18122,2.18094,2.18109,24000000.0
2009-06-26 18:30:00,2.18143,2.18143,2.1808,2.18115,32000000.0
2009-06-26 18:31:00,2.18118,2.18127,2.18109,2.1811,46000000.0
2009-06-26 18:32:00,2.18099,2.18109,2.18086,2.18097,55000000.0
2009-06-26 18:33:00,2.18084,2.18084,2.18049,2.18081,29000000.0
2009-06-26 18:34:00,2.18048,2.18063,2.18037,2.18037,32000000.0
2009-06-26 18:35:00,2.18076,2.18096,2.18034,2.18037,47000000.0
2009-06-26 18:36:00,2.18023,2.18069,2.18023,2.18057,65000000.0
2009-06-26 18:37:00,2.18051,2.18075,2.18048,2.18075,63000000.0
2009-06-26 18:38:00,2.18082,2.18082,2.18063,2.1808,61000000.0
2009-06-26 18:39:00,2.18067,2.18067,2.18053,2.18053,37000000.0
2009-06-26 18:40:00,2.18074,2.1809,2.18058,2.18067,52000000.0
2009-06-26 18:41:00,2.18065,2.18092,2.18058,2.18083,68000000.0
2009-06-26 18:42:00,2.18086,2.18116,2.18086,2.18116,40000000.0
2009-06-26 18:43:00,2.18107,2.18107,2.18085,2.18086,39000000.0
2009-06-26 18:44:00,2.18079,2.18079,2.18071,2.18075,33000000.0
2009-06-26 18:45:00,2.18027,2.18027,2.17926,2.17943,57000000.0
2009-06-26 18:46:00,2.1794,2.18032,2.1794,2.18032,61000000.0
2009-06-26 18:47:00,2.17994,2.18016,2.17954,2.18004,41000000.0
2009-06-26 18:48:00,2.17997,2.18069,2.17997,2.18069,26000000.0
2009-06-26 18:49:00,2.18101,2.18128,2.18083,2.18128,31000000.0
2009-06-26 18:50:00,2.18052,2.18052,2.17891,2.1803,37000000.0
2009-06-26 18:51:00,2.18027,2.18027,2.17884,2.17947,17000000.0
2009-06-26 18:52:00,2.17989,2.18007,2.17983,2.17997,33000000.0
2009-06-26 18:53:00,2.17965,2.17998,2.17922,2.17998,31000000.0
2009-06-26 18:54:00,2.17989,2.1803,2.17989,2.18007,11000000.0
2009-06-26 18:55:00,2.18008,2.18051,2.17981,2.17981,22000000.0
2009-06-26 18:56:00,2.17959,2.18002,2.17959,2.17997,16000000.0
2009-06-26 18:57:00,2.17963,2.17963,2.17796,2.17796,15000000.0
2009-06-26 18:58:00,2.17769,2.17778,2.17733,2.17733,19000000.0
2009-06-26 18:59:00,2.17792,2.17831,2.17751,2.17786,26000000.0
2009-06-26 19:00:00,2.17854,2.17897,2.17854,2.17879,12000000.0
2009-06-26 19:01:00,2.17966,2.18026,2.17966,2.17998,18000000.0
2009-06-26 19:02:00,2.17997,2.18029,2.17997,2.18029,23000000.0
2009-06-26 19:03:00,2.18061,2.18168,2.18038,2.18105,21000000.0
2009-06-26 19:04:00,2.18111,2.18111,2.1806,2.18079,55000000.0
2009-06-26 19:05:00,2.18084,2.1809,2.18065,2.18079,42000000.0
2009-06-26 19:06:00,2.18072,2.18151,2.18072,2.18145,63000000.0
2009-06-26 19:07:00,2.18193,2.18228,2.18147,2.18147,39000000.0
2009-06-26 19:08:00,2.18146,2.1819,2.18134,2.1819,32000000.0
2009-06-26 19:09:00,2.18191,2.18259,2.18191,2.18259,56000000.0
2009-06-26 19:10:00,2.18192,2.18192,2.1797,2.1797,27000000.0
2009-06-26 19:11:00,2.17967,2.17982,2.17956,2.17974,36000000.0
2009-06-26 19:12:00,2.17934,2.18014,2.17934,2.17964,25000000.0
2009-06-26 19:13:00,2.18019,2.18065,2.18006,2.18065,23000000.0
2009-06-26 19:14:00,2.18121,2.18121,2.18094,2.18098,37000000.0
2009-06-26 19:15:00,2.18114,2.1814,2.18112,2.1814,17000000.0
2009-06-26 19:16:00,2.18175,2.18213,2.18175,2.18185,23000000.0
2009-06-26 19:17:00,2.18196,2.18225,2.18183,2.18225,17000000.0
2009-06-26 19:18:00,2.18167,2.18167,2.18073,2.18099,30000000.0
2009-06-26 19:19:00,2.18065,2.1809,2.18065,2.1809,36000000.0
2009-06-26 19:20:00,2.18085,2.18093,2.18074,2.18074,23000000.0
2009-06-26 19:21:00,2.18069,2.18098,2.18022,2.18022,21000000.0
2009-06-26 19:22:00,2.17993,2.18008,2.1797,2.18008,25000000.0
2009-06-26 19:23:00,2.18039,2.18075,2.18022,2.18022,12000000.0
2009-06-26 19:24:00,2.17958,2.18037,2.17933,2.18037,39000000.0
2009-06-26 19:25:00,2.18099,2.18099,2.18031,2.1804,49000000.0
2009-06-26 19:26:00,2.18065,2.18065,2.18034,2.18052,48000000.0
2009-06-26 19:27:00,2.18004,2.18004,2.17963,2.17965,51000000.0
2009-06-26 19:28:00,2.17971,2.1798,2.1797,2.17972,40000000.0
2009-06-26 19:29:00,2.1797,2.1797,2.1793,2.17937,28000000.0
2009-06-26 19:30:00,2.17936,2.17976,2.17935,2.17958,32000000.0
2009-06-26 19:31:00,2.1791,2.17953,2.179,2.17942,28000000.0
2009-06-26 19:32:00,2.17888,2.18003,2.17888,2.17975,31000000.0
2009-06-26 19:33:00,2.18026,2.18092,2.18026,2.18092,14000000.0
2009-06-26 19:34:00,2.181,2.18107,2.18036,2.18036,49000000.0
2009-06-26 19:35:00,2.18003,2.18003,2.17968,2.17982,28000000.0
2009-06-26 19:36:00,2.17973,2.17991,2.17951,2.17991,16000000.0
2009-06-26 19:37:00,2.17919,2.17941,2.17919,2.17922,26000000.0
2009-06-26 19:38:00,2.1801,2.18218,2.1801,2.18218,18000000.0
2009-06-26 19:39:00,2.18246,2.1826,2.18232,2.1826,13000000.0
2009-06-26 19:40:00,2.18226,2.18226,2.17874,2.17874,16000000.0
2009-06-26 19:41:00,2.17845,2.17862,2.17842,2.17862,17000000.0
2009-06-26 19:42:00,2.17861,2.1788,2.1786,2.17869,19000000.0
2009-06-26 19:43:00,2.17849,2.17861,2.17757,2.17757,21000000.0
2009-06-26 19:44:00,2.17703,2.1771,2.17689,2.17697,21000000.0
2009-06-26 19:45:00,2.17726,2.17726,2.17679,2.17684,33000000.0
2009-06-26 19:46:00,2.17683,2.17769,2.17683,2.17769,18000000.0
2009-06-26 19:47:00,2.1779,2.1779,2.17761,2.17763,22000000.0
2009-06-26 19:48:00,2.17769,2.17781,2.17766,2.17774,18000000.0
2009-06-26 19:49:00,2.17784,2.17797,2.17782,2.17797,27000000.0
2009-06-26 19:50:00,2.17803,2.17811,2.17802,2.17807,23000000.0
2009-06-26 19:51:00,2.1781,2.1781,2.17758,2.1776,25000000.0
2009-06-26 19:52:00,2.17739,2.17761,2.17732,2.17732,15000000.0
2009-06-26 19:53:00,2.17735,2.17758,2.1773,2.17742,21000000.0
2009-06-26 19:54:00,2.17753,2.17758,2.17753,2.17753,9000000.0
2009-06-26 19:55:00,2.17755,2.17809,2.17738,2.17779,30000000.0
2009-06-26 19:56:00,2.17765,2.17765,2.17719,2.17719,20000000.0
2009-06-26 19:57:00,2.17711,2.17735,2.17684,2.17724,12000000.0
2009-06-26 19:58:00,2.17685,2.17757,2.17685,2.17719,13000000.0
2009-06-26 19:59:00,2.17727,2.1775,2.17725,2.1775,31000000.0
2009-06-26 20:00:00,2.17703,2.17707,2.17684,2.17684,23000000.0
2009-06-26 20:01:00,2.17685,2.17719,2.17685,2.17719,13000000.0
2009-06-26 20:02:00,2.17839,2.17923,2.17839,2.17862,20000000.0
2009-06-26 20:03:00,2.17868,2.17878,2.1786,2.17864,18000000.0
2009-06-26 20:04:00,2.1785,2.17869,2.17846,2.17866,27000000.0
2009-06-26 20:05:00,2.17874,2.17877,2.17854,2.17873,23000000.0
2009-06-26 20:06:00,2.17863,2.17863,2.17688,2.17688,13000000.0
2009-06-26 20:07:00,2.17674,2.17719,2.17674,2.17701,29000000.0
2009-06-26 20:08:00,2.17694,2.17709,2.17612,2.17612,15000000.0
2009-06-26 20:09:00,2.17528,2.17596,2.17528,2.17596,17000000.0
2009-06-26 20:10:00,2.17612,2.17627,2.17592,2.17592,20000000.0
2009-06-26 20:11:00,2.17598,2.17634,2.17594,2.17634,10000000.0
2009-06-26 20:12:00,2.17648,2.1768,2.17648,2.17668,15000000.0
2009-06-26 20:13:00,2.17643,2.17672,2.17635,2.17651,17000000.0
2009-06-26 20:14:00,2.17687,2.17714,2.17681,2.17714,15000000.0
2009-06-26 20:15:00,2.17737,2.1774,2.17719,2.17722,10000000.0
2009-06-26 20:16:00,2.17642,2.17717,2.17642,2.17717,22000000.0
2009-06-26 20:17:00,2.17735,2.17735,2.17697,2.17697,17000000.0
2009-06-26 20:18:00,2.17712,2.17788,2.17708,2.17788,24000000.0
2009-06-26 20:19:00,2.17807,2.17807,2.17795,2.17798,9000000.0
2009-06-26 20:20:00,2.17759,2.17759,2.17654,2.17676,14000000.0
2009-06-26 20:21:00,2.17664,2.17664,2.17646,2.17653,7000000.0
2009-06-26 20:22:00,2.17661,2.17684,2.17654,2.17654,12000000.0
2009-06-26 20:23:00,2.17683,2.17719,2.17683,2.17719,6000000.0
2009-06-26 20:24:00,2.17742,2.17769,2.17597,2.17597,15000000.0
2009-06-26 20:25:00,2.1755,2.17579,2.17547,2.17572,16000000.0
2009-06-26 20:26:00,2.17546,2.17642,2.17546,2.1761,22000000.0
2009-06-26 20:27:00,2.17612,2.17612,2.17593,2.17593,11000000.0
2009-06-26 20:28:00,2.17554,2.17625,2.17546,2.17619,7000000.0
2009-06-26 20:29:00,2.17573,2.17618,2.17529,2.17529,20000000.0
2009-06-26 20:30:00,2.17585,2.1761,2.17581,2.17609,27000000.0
2009-06-26 20:31:00,2.17613,2.1763,2.17613,2.1763,17000000.0
2009-06-26 20:32:00,2.17628,2.17628,2.17608,2.17614,20000000.0
2009-06-26 20:33:00,2.17616,2.17616,2.17582,2.1761,14000000.0
2009-06-26 20:34:00,2.17662,2.17739,2.17626,2.17735,28000000.0
2009-06-26 20:35:00,2.17735,2.17745,2.17731,2.17743,23000000.0
2009-06-26 20:36:00,2.17738,2.17741,2.17702,2.17741,11000000.0
2009-06-26 20:37:00,2.17756,2.17764,2.17754,2.17757,7000000.0
2009-06-26 20:38:00,2.17757,2.17757,2.17738,2.17742,10000000.0
2009-06-26 20:39:00,2.17742,2.17774,2.17742,2.17773,9000000.0
2009-06-26 20:40:00,2.17784,2.17799,2.17783,2.17799,7000000.0
2009-06-26 20:41:00,2.17806,2.17806,2.1779,2.17791,8000000.0
2009-06-26 20:42:00,2.17786,2.17813,2.17786,2.1779,15000000.0
2009-06-26 20:43:00,2.17805,2.17812,2.17787,2.17793,12000000.0
2009-06-26 20:44:00,2.17792,2.17811,2.17792,2.17795,7000000.0
2009-06-26 20:45:00,2.17785,2.17794,2.17761,2.17761,12000000.0
2009-06-26 20:46:00,2.17769,2.17778,2.17764,2.17764,9000000.0
2009-06-26 20:47:00,2.17767,2.17778,2.17763,2.17778,11000000.0
2009-06-26 20:48:00,2.17776,2.17804,2.17774,2.17804,11000000.0
2009-06-26 20:49:00,2.17811,2.17817,2.17797,2.17808,18000000.0
2009-06-26 20:50:00,2.17837,2.17837,2.17811,2.17836,8000000.0
2009-06-26 20:51:00,2.17833,2.17833,2.17814,2.17831,18000000.0
2009-06-26 20:52:00,2.17822,2.17824,2.17812,2.17812,15000000.0
2009-06-26 20:53:00,2.17831,2.17839,2.17823,2.17823,8000000.0
2009-06-26 20:54:00,2.17694,2.17695,2.17653,2.1767,10000000.0
2009-06-26 20:55:00,2.17691,2.17699,2.1766,2.1766,8000000.0
2009-06-26 20:56:00,2.17654,2.17692,2.17654,2.17682,8000000.0
2009-06-26 20:57:00,2.17653,2.17681,2.1763,2.17681,18000000.0
2009-06-26 20:58:00,2.17704,2.17855,2.17703,2.17855,14000000.0
2009-06-26 20:59:00,2.17956,2.17974,2.17953,2.17971,8000000.0
2009-06-26 21:00:00,2.17943,2.17952,2.17935,2.17935,11000000.0
2009-06-26 21:01:00,2.17917,2.17968,2.17917,2.17951,16000000.0
2009-06-26 21:02:00,2.1808,2.18084,2.18023,2.18023,18000000.0
2009-06-26 21:03:00,2.18003,2.18007,2.17985,2.17985,13000000.0
2009-06-26 21:04:00,2.17997,2.18031,2.17984,2.17984,8000000.0
2009-06-26 21:05:00,2.17972,2.1799,2.17945,2.17945,11000000.0
2009-06-26 21:06:00,2.17904,2.17904,2.17853,2.17902,8000000.0
2009-06-26 21:07:00,2.1793,2.17978,2.1793,2.17978,7000000.0
2009-06-26 21:08:00,2.17951,2.17975,2.17951,2.17975,11000000.0
2009-06-26 21:09:00,2.17975,2.17979,2.17969,2.17979,9000000.0
2009-06-26 21:10:00,2.17998,2.18008,2.17996,2.17998,9000000.0
2009-06-26 21:11:00,2.17997,2.17997,2.17949,2.17949,8000000.0
2009-06-26 21:12:00,2.17959,2.17973,2.17775,2.17969,8000000.0
2009-06-26 21:13:00,2.17955,2.17955,2.17932,2.17932,8000000.0
2009-06-26 21:14:00,2.17909,2.17934,2.17909,2.17911,8000000.0
2009-06-26 21:15:00,2.17908,2.17943,2.17908,2.17943,11000000.0
2009-06-26 21:16:00,2.17943,2.17943,2.17918,2.17931,9000000.0
2009-06-26 21:17:00,2.17951,2.17979,2.17951,2.17969,7000000.0
2009-06-26 21:18:00,2.17928,2.17928,2.17917,2.17923,7000000.0
2009-06-26 21:19:00,2.17894,2.1791,2.17894,2.1791,7000000.0
2009-06-26 21:20:00,2.17895,2.179,2.17882,2.17882,12000000.0
2009-06-26 21:21:00,2.17879,2.17924,2.17876,2.17924,8000000.0
2009-06-26 21:22:00,2.17926,2.17926,2.17903,2.17903,7000000.0
2009-06-26 21:23:00,2.17881,2.17893,2.17876,2.17882,10000000.0
2009-06-26 21:24:00,2.17864,2.17884,2.17864,2.17884,8000000.0
2009-06-26 21:25:00,2.17899,2.17899,2.17876,2.17895,9000000.0
2009-06-26 21:26:00,2.17892,2.17904,2.17892,2.17904,17000000.0
2009-06-26 21:27:00,2.17919,2.17944,2.17909,2.17939,31000000.0
2009-06-26 21:28:00,2.17944,2.1796,2.17928,2.1794,20000000.0
2009-06-26 21:29:00,2.17854,2.17876,2.17845,2.17865,11000000.0
2009-06-26 21:30:00,2.1793,2.1794,2.17927,2.17927,9000000.0
2009-06-26 21:31:00,2.17972,2.17972,2.17943,2.17958,7000000.0
2009-06-26 21:32:00,2.17954,2.17954,2.17931,2.17934,8000000.0
2009-06-26 21:33:00,2.17923,2.1794,2.17923,2.1794,7000000.0
2009-06-26 21:34:00,2.1793,2.1793,2.17891,2.17891,10000000.0
2009-06-26 21:35:00,2.17883,2.17898,2.17882,2.17886,11000000.0
2009-06-26 21:36:00,2.17879,2.17879,2.17856,2.17856,11000000.0
2009-06-26 21:37:00,2.17865,2.17874,2.17863,2.17863,10000000.0
2009-06-26 21:38:00,2.179,2.17912,2.17865,2.17885,26000000.0
2009-06-26 21:39:00,2.1789,2.17934,2.1789,2.17908,18000000.0
2009-06-26 21:40:00,2.17912,2.17972,2.17903,2.17968,12000000.0
2009-06-26 21:41:00,2.17939,2.17939,2.17855,2.17855,13000000.0
2009-06-26 21:42:00,2.17857,2.17864,2.17855,2.1786,7000000.0
2009-06-26 21:43:00,2.17859,2.17859,2.17829,2.17855,11000000.0
2009-06-26 21:44:00,2.17879,2.17901,2.17866,2.17901,18000000.0
2009-06-26 21:45:00,2.17897,2.17899,2.1788,2.1788,10000000.0
2009-06-26 21:46:00,2.17851,2.17851,2.17617,2.17617,15000000.0
2009-06-26 21:47:00,2.17566,2.17577,2.17425,2.17425,10000000.0
2009-06-26 21:48:00,2.17435,2.17466,2.17435,2.17452,7000000.0
2009-06-26 21:49:00,2.17448,2.17589,2.17448,2.17589,8000000.0
2009-06-26 21:50:00,2.17702,2.17728,2.17694,2.17694,10000000.0
2009-06-26 21:51:00,2.17686,2.17686,2.17645,2.17645,8000000.0
2009-06-26 21:52:00,2.17608,2.17608,2.1739,2.1739,10000000.0
2009-06-26 21:53:00,2.17466,2.17527,2.17466,2.17504,8000000.0
2009-06-26 21:54:00,2.1751,2.17636,2.1751,2.17636,9000000.0
2009-06-26 21:55:00,2.17658,2.17713,2.17658,2.17713,11000000.0
2009-06-26 21:56:00,2.17719,2.17741,2.17719,2.17736,22000000.0
2009-06-26 21:57:00,2.1777,2.17775,2.1776,2.1776,13000000.0
2009-06-26 21:58:00,2.17765,2.17791,2.17765,2.17776,16000000.0
2009-06-26 21:59:00,2.1779,2.17826,2.1779,2.17826,25000000.0
2009-06-26 22:00:00,2.17771,2.17775,2.1775,2.17765,12000000.0
2009-06-26 22:01:00,2.17789,2.17846,2.17777,2.17846,19000000.0
2009-06-26 22:02:00,2.17866,2.1787,2.17864,2.17869,11000000.0
2009-06-26 22:03:00,2.17842,2.17888,2.17842,2.17888,33000000.0
2009-06-26 22:04:00,2.17886,2.17886,2.17838,2.17838,11000000.0
2009-06-26 22:05:00,2.178,2.178,2.1778,2.1778,16000000.0
2009-06-26 22:06:00,2.17797,2.17875,2.17797,2.17875,8000000.0
2009-06-26 22:07:00,2.17865,2.17865,2.17782,2.17782,15000000.0
2009-06-26 22:08:00,2.17787,2.17803,2.17775,2.17803,30000000.0
2009-06-26 22:09:00,2.17788,2.17797,2.17788,2.17797,13000000.0
2009-06-26 22:10:00,2.17806,2.17865,2.17774,2.17774,8000000.0
2009-06-26 22:11:00,2.17757,2.17769,2.17757,2.1776,11000000.0
2009-06-26 22:12:00,2.17765,2.17865,2.17765,2.17799,15000000.0
2009-06-26 22:13:00,2.17828,2.17855,2.17828,2.17855,10000000.0
2009-06-26 22:14:00,2.17852,2.17852,2.17844,2.17844,13000000.0
2009-06-26 22:15:00,2.17894,2.17894,2.17797,2.17797,9000000.0
2009-06-26 22:16:00,2.17823,2.17857,2.17811,2.17811,8000000.0
2009-06-26 22:17:00,2.17804,2.17853,2.17804,2.17853,16000000.0
2009-06-26 22:18:00,2.1782,2.1782,2.17786,2.17786,9000000.0
2009-06-26 22:19:00,2.17769,2.17774,2.17749,2.17749,5000000.0
2009-06-26 22:20:00,2.17738,2.17757,2.17707,2.17756,7000000.0
2009-06-26 22:21:00,2.17751,2.17811,2.17751,2.17809,11000000.0
2009-06-26 22:22:00,2.17864,2.1791,2.17864,2.17876,11000000.0
2009-06-26 22:23:00,2.17859,2.17859,2.17822,2.17822,15000000.0
2009-06-26 22:24:00,2.17819,2.17852,2.17819,2.17837,10000000.0
2009-06-26 22:25:00,2.1784,2.17843,2.17837,2.17837,8000000.0
2009-06-26 22:26:00,2.17837,2.17844,2.17837,2.17844,8000000.0
2009-06-26 22:27:00,2.1784,2.17851,2.1784,2.17846,10000000.0
2009-06-26 22:28:00,2.1784,2.17847,2.17824,2.17824,10000000.0
2009-06-26 22:29:00,2.1784,2.17879,2.1784,2.17854,7000000.0
2009-06-26 22:30:00,2.17848,2.17848,2.17821,2.17821,11000000.0
2009-06-26 22:31:00,2.1787,2.17876,2.17853,2.17876,22000000.0
2009-06-26 22:32:00,2.17867,2.17867,2.17823,2.17827,7000000.0
2009-06-26 22:33:00,2.17816,2.17852,2.17771,2.17771,38000000.0
2009-06-26 22:34:00,2.17756,2.17886,2.17756,2.17886,47000000.0
2009-06-26 22:35:00,2.17876,2.17923,2.17821,2.17834,27000000.0
2009-06-26 22:36:00,2.1786,2.1786,2.17853,2.17854,26000000.0
2009-06-26 22:37:00,2.17815,2.17815,2.17755,2.17755,28000000.0
2009-06-26 22:38:00,2.17745,2.17785,2.17745,2.17785,15000000.0
2009-06-26 22:39:00,2.17801,2.17823,2.17757,2.17823,11000000.0
2009-06-26 22:40:00,2.17838,2.17879,2.17826,2.17879,9000000.0
2009-06-26 22:41:00,2.17883,2.17883,2.1784,2.17861,16000000.0
2009-06-26 22:42:00,2.17858,2.17858,2.17813,2.17813,9000000.0
2009-06-26 22:43:00,2.17792,2.17806,2.17788,2.17805,11000000.0
2009-06-26 22:44:00,2.17799,2.1781,2.17799,2.1781,8000000.0
2009-06-26 22:45:00,2.17809,2.17814,2.17806,2.17814,12000000.0
2009-06-26 22:46:00,2.1781,2.17816,2.17802,2.17803,9000000.0
2009-06-26 22:47:00,2.17776,2.17776,2.17758,2.17758,16000000.0
2009-06-26 22:48:00,2.17744,2.17749,2.17725,2.17725,11000000.0
2009-06-26 22:49:00,2.17726,2.17735,2.17726,2.1773,12000000.0
2009-06-26 22:50:00,2.17743,2.1782,2.17735,2.1782,16000000.0
2009-06-26 22:51:00,2.17844,2.17847,2.17839,2.17847,6000000.0
2009-06-26 22:52:00,2.17888,2.17915,2.17878,2.17878,10000000.0
2009-06-26 22:53:00,2.17874,2.17876,2.17867,2.17876,8000000.0
2009-06-26 22:54:00,2.17879,2.17883,2.17869,2.17875,13000000.0
2009-06-26 22:55:00,2.1788,2.17933,2.1788,2.17933,9000000.0
2009-06-26 22:56:00,2.17879,2.17879,2.17851,2.17851,8000000.0
2009-06-26 22:57:00,2.17837,2.17846,2.17828,2.17828,7000000.0
2009-06-26 22:58:00,2.17768,2.17768,2.17647,2.17665,7000000.0
2009-06-26 22:59:00,2.17648,2.17648,2.17494,2.17494,9000000.0
2009-06-28 23:00:00,2.17485,2.17605,2.17485,2.17605,12000000.0
2009-06-28 23:01:00,2.17724,2.17734,2.17664,2.17698,9000000.0
2009-06-28 23:02:00,2.177,2.17702,2.17698,2.17698,8000000.0
2009-06-28 23:03:00,2.17705,2.17708,2.17705,2.17705,12000000.0
2009-06-28 23:04:00,2.17627,2.1765,2.17627,2.1765,11000000.0
2009-06-28 23:05:00,2.17661,2.177,2.17661,2.177,11000000.0
2009-06-28 23:06:00,2.17708,2.17708,2.17705,2.17705,8000000.0
2009-06-28 23:07:00,2.17719,2.17719,2.17587,2.17587,9000000.0
2009-06-28 23:08:00,2.17765,2.17765,2.17718,2.17718,15000000.0
2009-06-28 23:09:00,2.17705,2.17708,2.17705,2.17707,7000000.0
2009-06-28 23:10:00,2.17705,2.17708,2.17705,2.17705,6000000.0
2009-06-28 23:11:00,2.17707,2.17708,2.17705,2.17705,7000000.0
2009-06-28 23:12:00,2.1758,2.1758,2.17559,2.17569,8000000.0
2009-06-28 23:13:00,2.17581,2.1773,2.17581,2.1773,7000000.0
2009-06-28 23:14:00,2.17774,2.17838,2.17774,2.17833,9000000.0
2009-06-28 23:15:00,2.18108,2.18108,2.17979,2.17979,8000000.0
2009-06-28 23:16:00,2.17776,2.17791,2.1777,2.17791,9000000.0
2009-06-28 23:17:00,2.17835,2.17864,2.17835,2.17864,11000000.0
2009-06-28 23:18:00,2.17868,2.17889,2.17868,2.17889,9000000.0
2009-06-28 23:19:00,2.17884,2.17884,2.17836,2.17872,11000000.0
2009-06-28 23:20:00,2.17814,2.17842,2.17807,2.17842,5000000.0
2009-06-28 23:21:00,2.17859,2.17863,2.17844,2.17854,10000000.0
2009-06-28 23:22:00,2.17825,2.17825,2.17747,2.17747,7000000.0
2009-06-28 23:23:00,2.1768,2.17714,2.17661,2.17714,7000000.0
2009-06-28 23:24:00,2.17746,2.17757,2.17739,2.17739,9000000.0
2009-06-28 23:25:00,2.17708,2.17708,2.177,2.17705,15000000.0
2009-06-28 23:26:00,2.17719,2.17719,2.17645,2.17645,10000000.0
2009-06-28 23:27:00,2.17702,2.17708,2.177,2.17703,12000000.0
2009-06-28 23:28:00,2.17622,2.17622,2.17559,2.17559,5000000.0
2009-06-28 23:29:00,2.17708,2.17708,2.17703,2.17705,25000000.0
2009-06-28 23:30:00,2.17575,2.17598,2.17575,2.17578,16000000.0
2009-06-28 23:31:00,2.17558,2.17563,2.17499,2.17499,14000000.0
2009-06-28 23:32:00,2.17492,2.17519,2.1749,2.175,9000000.0
2009-06-28 23:33:00,2.17542,2.17542,2.17534,2.17534,8000000.0
2009-06-28 23:34:00,2.17705,2.17708,2.17702,2.17705,9000000.0
2009-06-28 23:35:00,2.17708,2.17708,2.17702,2.17705,12000000.0
2009-06-28 23:36:00,2.17708,2.1772,2.17697,2.1772,9000000.0
2009-06-28 23:37:00,2.17707,2.1772,2.17707,2.17707,8000000.0
2009-06-28 23:38:00,2.17354,2.17539,2.17354,2.17539,7000000.0
2009-06-28 23:39:00,2.17573,2.17647,2.17573,2.17647,11000000.0
2009-06-28 23:40:00,2.17667,2.17704,2.17663,2.17704,21000000.0
2009-06-28 23:41:00,2.17722,2.17722,2.17693,2.17693,8000000.0
2009-06-28 23:42:00,2.17637,2.17637,2.17576,2.17596,19000000.0
2009-06-28 23:43:00,2.17585,2.17589,2.17567,2.17567,8000000.0
2009-06-28 23:44:00,2.17556,2.17577,2.17543,2.17577,8000000.0
2009-06-28 23:45:00,2.1758,2.1758,2.17557,2.17557,7000000.0
2009-06-28 23:46:00,2.17561,2.17628,2.17561,2.17628,8000000.0
2009-06-28 23:47:00,2.1772,2.1772,2.17643,2.17688,6000000.0
2009-06-28 23:48:00,2.17679,2.17694,2.17606,2.17694,7000000.0
2009-06-28 23:49:00,2.17708,2.17718,2.17703,2.17703,9000000.0
2009-06-28 23:50:00,2.17651,2.1767,2.17651,2.1767,5000000.0
2009-06-28 23:51:00,2.17674,2.17674,2.17649,2.17649,10000000.0
2009-06-28 23:52:00,2.17653,2.17698,2.17653,2.17698,7000000.0
2009-06-28 23:53:00,2.17704,2.17704,2.17645,2.1765,11000000.0
2009-06-28 23:54:00,2.17657,2.17697,2.17652,2.17658,7000000.0
2009-06-28 23:55:00,2.17666,2.17699,2.17666,2.17699,9000000.0
2009-06-28 23:56:00,2.17694,2.17715,2.17688,2.17711,12000000.0
2009-06-28 23:57:00,2.17742,2.17758,2.1773,2.17753,25000000.0
2009-06-28 23:58:00,2.17718,2.17718,2.17673,2.17673,8000000.0
2009-06-28 23:59:00,2.17728,2.17738,2.17707,2.17732,18000000.0
2009-06-29 00:00:00,2.17758,2.1777,2.17755,2.1776,7000000.0
2009-06-29 00:01:00,2.1775,2.17762,2.17731,2.17762,8000000.0
2009-06-29 00:02:00,2.17671,2.17671,2.17659,2.17663,9000000.0
2009-06-29 00:03:00,2.17718,2.1772,2.17718,2.17718,12000000.0
2009-06-29 00:04:00,2.17737,2.17738,2.17735,2.17735,10000000.0
2009-06-29 00:05:00,2.17815,2.17815,2.17701,2.17761,9000000.0
2009-06-29 00:06:00,2.17712,2.1782,2.17712,2.17799,8000000.0
2009-06-29 00:07:00,2.1786,2.1787,2.17845,2.17867,9000000.0
2009-06-29 00:08:00,2.17837,2.17837,2.17813,2.17821,8000000.0
2009-06-29 00:09:00,2.17835,2.17848,2.17818,2.17848,7000000.0
2009-06-29 00:10:00,2.17832,2.17839,2.17824,2.17835,23000000.0
2009-06-29 00:11:00,2.17802,2.17802,2.1777,2.17788,10000000.0
2009-06-29 00:12:00,2.17799,2.17809,2.17783,2.17806,9000000.0
2009-06-29 00:13:00,2.17799,2.17815,2.17759,2.17759,8000000.0
2009-06-29 00:14:00,2.17751,2.17773,2.17751,2.1776,7000000.0
2009-06-29 00:15:00,2.17743,2.17763,2.17743,2.17759,9000000.0
2009-06-29 00:16:00,2.17774,2.17809,2.17766,2.17809,9000000.0
2009-06-29 00:17:00,2.17857,2.17953,2.17857,2.17953,7000000.0
2009-06-29 00:18:00,2.17951,2.17962,2.17778,2.17778,8000000.0
2009-06-29 00:19:00,2.17745,2.17763,2.17743,2.17763,10000000.0
2009-06-29 00:20:00,2.1774,2.17783,2.1774,2.17783,10000000.0
2009-06-29 00:21:00,2.17859,2.17971,2.17859,2.17971,8000000.0
2009-06-29 00:22:00,2.1787,2.179,2.1787,2.17875,8000000.0
2009-06-29 00:23:00,2.17932,2.17951,2.17914,2.17949,8000000.0
2009-06-29 00:24:00,2.17967,2.17981,2.17959,2.17981,8000000.0
2009-06-29 00:25:00,2.17959,2.17982,2.17942,2.17942,11000000.0
2009-06-29 00:26:00,2.17992,2.17992,2.17964,2.17981,7000000.0
2009-06-29 00:27:00,2.17972,2.17977,2.17972,2.17976,10000000.0
2009-06-29 00:28:00,2.17972,2.17972,2.17946,2.17946,5000000.0
2009-06-29 00:29:00,2.17915,2.1792,2.17888,2.17898,10000000.0
2009-06-29 00:30:00,2.17953,2.17959,2.17944,2.17944,8000000.0
2009-06-29 00:31:00,2.17851,2.1789,2.17851,2.17869,7000000.0
2009-06-29 00:32:00,2.17909,2.1792,2.17899,2.179,7000000.0
2009-06-29 00:33:00,2.17937,2.17962,2.17937,2.17962,9000000.0
2009-06-29 00:34:00,2.17968,2.17975,2.17959,2.17966,23000000.0
2009-06-29 00:35:00,2.17962,2.17962,2.17943,2.17943,7000000.0
2009-06-29 00:36:00,2.17947,2.17956,2.17944,2.17949,9000000.0
2009-06-29 00:37:00,2.17953,2.1799,2.17776,2.1799,8000000.0
2009-06-29 00:38:00,2.17971,2.17971,2.17921,2.17921,7000000.0
2009-06-29 00:39:00,2.17867,2.17891,2.17848,2.17881,7000000.0
2009-06-29 00:40:00,2.17863,2.17888,2.17863,2.17888,7000000.0
2009-06-29 00:41:00,2.17863,2.17867,2.17841,2.17857,11000000.0
2009-06-29 00:42:00,2.17891,2.17901,2.17876,2.17901,8000000.0
2009-06-29 00:43:00,2.17857,2.17857,2.17815,2.17832,5000000.0
2009-06-29 00:44:00,2.17842,2.17845,2.17786,2.17838,11000000.0
2009-06-29 00:45:00,2.17806,2.17806,2.17381,2.17381,16000000.0
2009-06-29 00:46:00,2.17414,2.17592,2.17414,2.17592,10000000.0
2009-06-29 00:47:00,2.17585,2.1761,2.17585,2.1761,7000000.0
2009-06-29 00:48:00,2.17653,2.17695,2.17653,2.17665,8000000.0
2009-06-29 00:49:00,2.17588,2.1762,2.17588,2.1762,10000000.0
2009-06-29 00:50:00,2.17589,2.17589,2.17561,2.17569,10000000.0
2009-06-29 00:51:00,2.17564,2.17572,2.17554,2.17572,8000000.0
2009-06-29 00:52:00,2.17534,2.17554,2.17534,2.17538,5000000.0
2009-06-29 00:53:00,2.1757,2.17644,2.1757,2.17641,11000000.0
2009-06-29 00:54:00,2.1762,2.1762,2.17586,2.17599,10000000.0
2009-06-29 00:55:00,2.1762,2.17627,2.176,2.17601,7000000.0
2009-06-29 00:56:00,2.17585,2.17585,2.17568,2.17579,11000000.0
2009-06-29 00:57:00,2.17572,2.17572,2.17519,2.1752,7000000.0
2009-06-29 00:58:00,2.17523,2.17604,2.17523,2.17604,10000000.0
2009-06-29 00:59:00,2.17599,2.17599,2.17431,2.17431,7000000.0
2009-06-29 01:00:00,2.17399,2.17435,2.17399,2.17435,19000000.0
2009-06-29 01:01:00,2.17454,2.17487,2.17454,2.17484,12000000.0
2009-06-29 01:02:00,2.17487,2.17498,2.17458,2.17459,8000000.0
2009-06-29 01:03:00,2.17487,2.17554,2.17487,2.17554,7000000.0
2009-06-29 01:04:00,2.17599,2.17599,2.1756,2.17571,8000000.0
2009-06-29 01:05:00,2.17524,2.17572,2.17522,2.17572,7000000.0
2009-06-29 01:06:00,2.17579,2.17612,2.17569,2.17612,8000000.0
2009-06-29 01:07:00,2.17621,2.17625,2.17612,2.17615,8000000.0
2009-06-29 01:08:00,2.17596,2.17596,2.17529,2.17534,9000000.0
2009-06-29 01:09:00,2.17518,2.17524,2.17512,2.17523,5000000.0
2009-06-29 01:10:00,2.17497,2.17497,2.17365,2.17365,10000000.0
2009-06-29 01:11:00,2.17421,2.17432,2.17326,2.17326,11000000.0
2009-06-29 01:12:00,2.17343,2.17343,2.17332,2.17332,8000000.0
2009-06-29 01:13:00,2.17312,2.17316,2.17305,2.17313,10000000.0
2009-06-29 01:14:00,2.17318,2.1733,2.17307,2.17326,10000000.0
2009-06-29 01:15:00,2.17338,2.17405,2.17338,2.17396,10000000.0
2009-06-29 01:16:00,2.17419,2.17438,2.17409,2.17438,8000000.0
2009-06-29 01:17:00,2.17385,2.17385,2.17304,2.17304,10000000.0
2009-06-29 01:18:00,2.17305,2.17309,2.17303,2.17304,8000000.0
2009-06-29 01:19:00,2.17307,2.1733,2.17306,2.1733,11000000.0
2009-06-29 01:20:00,2.17271,2.17346,2.17254,2.17291,13000000.0
2009-06-29 01:21:00,2.17419,2.17437,2.17319,2.17319,7000000.0
2009-06-29 01:22:00,2.17239,2.17273,2.17239,2.17259,7000000.0
2009-06-29 01:23:00,2.17296,2.17359,2.17296,2.17359,11000000.0
2009-06-29 01:24:00,2.17355,2.17416,2.17346,2.17416,7000000.0
2009-06-29 01:25:00,2.17425,2.17425,2.17352,2.17352,9000000.0
2009-06-29 01:26:00,2.17346,2.17397,2.17346,2.17397,14000000.0
2009-06-29 01:27:00,2.17429,2.17496,2.17429,2.17469,15000000.0
2009-06-29 01:28:00,2.17389,2.17389,2.17362,2.17362,9000000.0
2009-06-29 01:29:00,2.17353,2.17353,2.17322,2.17334,10000000.0
2009-06-29 01:30:00,2.17341,2.17352,2.17338,2.17352,5000000.0
2009-06-29 01:31:00,2.17383,2.17383,2.17362,2.17362,10000000.0
2009-06-29 01:32:00,2.17385,2.17385,2.17369,2.17377,18000000.0
2009-06-29 01:33:00,2.17377,2.17395,2.17377,2.17395,20000000.0
2009-06-29 01:34:00,2.17396,2.174,2.17336,2.17336,16000000.0
2009-06-29 01:35:00,2.17331,2.1735,2.17227,2.17227,8000000.0
2009-06-29 01:36:00,2.17209,2.17283,2.17209,2.17283,9000000.0
2009-06-29 01:37:00,2.17323,2.17325,2.173,2.17315,7000000.0
2009-06-29 01:38:00,2.17344,2.17357,2.17332,2.17332,12000000.0
2009-06-29 01:39:00,2.17334,2.17377,2.17334,2.17377,12000000.0
2009-06-29 01:40:00,2.17371,2.17371,2.17317,2.17317,7000000.0
2009-06-29 01:41:00,2.17304,2.17304,2.17247,2.17247,11000000.0
2009-06-29 01:42:00,2.17218,2.17251,2.17209,2.17209,7000000.0
2009-06-29 01:43:00,2.172,2.172,2.17179,2.17182,8000000.0
2009-06-29 01:44:00,2.17152,2.17207,2.17149,2.17207,7000000.0
2009-06-29 01:45:00,2.17231,2.17243,2.17227,2.17227,7000000.0
2009-06-29 01:46:00,2.17245,2.17245,2.17219,2.17219,7000000.0
2009-06-29 01:47:00,2.17231,2.17258,2.17231,2.17249,14000000.0
2009-06-29 01:48:00,2.17259,2.17323,2.17259,2.17323,7000000.0
2009-06-29 01:49:00,2.17314,2.17327,2.17314,2.17314,8000000.0
2009-06-29 01:50:00,2.17324,2.17328,2.17288,2.17288,10000000.0
2009-06-29 01:51:00,2.17335,2.17379,2.17335,2.17379,16000000.0
2009-06-29 01:52:00,2.17351,2.17351,2.17267,2.17267,13000000.0
2009-06-29 01:53:00,2.17288,2.17291,2.17287,2.17288,7000000.0
2009-06-29 01:54:00,2.17304,2.17343,2.17304,2.17343,9000000.0
2009-06-29 01:55:00,2.17345,2.17348,2.17343,2.17344,12000000.0
2009-06-29 01:56:00,2.17346,2.17358,2.17343,2.17345,17000000.0
2009-06-29 01:57:00,2.17336,2.17336,2.17299,2.17299,13000000.0
2009-06-29 01:58:00,2.17265,2.17265,2.17216,2.17216,10000000.0
2009-06-29 01:59:00,2.1724,2.17252,2.17235,2.17252,11000000.0
2009-06-29 02:00:00,2.1729,2.17313,2.17286,2.17313,11000000.0
2009-06-29 02:01:00,2.17287,2.17287,2.17273,2.17274,10000000.0
2009-06-29 02:02:00,2.17272,2.17272,2.17217,2.17217,13000000.0
2009-06-29 02:03:00,2.17284,2.17336,2.17284,2.1732,17000000.0
2009-06-29 02:04:00,2.17331,2.17352,2.17331,2.17352,12000000.0
2009-06-29 02:05:00,2.17366,2.17404,2.17366,2.17391,9000000.0
2009-06-29 02:06:00,2.17371,2.17371,2.17325,2.17335,7000000.0
2009-06-29 02:07:00,2.17343,2.17364,2.17336,2.17336,13000000.0
2009-06-29 02:08:00,2.17336,2.17341,2.17317,2.17317,16000000.0
2009-06-29 02:09:00,2.17312,2.17312,2.17305,2.17305,10000000.0
2009-06-29 02:10:00,2.17291,2.17309,2.17289,2.17309,8000000.0
2009-06-29 02:11:00,2.17275,2.17277,2.17237,2.17237,7000000.0
2009-06-29 02:12:00,2.17263,2.1727,2.17231,2.17231,14000000.0
2009-06-29 02:13:00,2.17234,2.17266,2.17234,2.17266,7000000.0
2009-06-29 02:14:00,2.17267,2.17268,2.17257,2.1726,7000000.0
2009-06-29 02:15:00,2.17269,2.17298,2.17269,2.17282,7000000.0
2009-06-29 02:16:00,2.17261,2.17261,2.17178,2.17178,8000000.0
2009-06-29 02:17:00,2.17142,2.17196,2.17136,2.17196,7000000.0
2009-06-29 02:18:00,2.17213,2.17213,2.17177,2.17185,11000000.0
2009-06-29 02:19:00,2.17246,2.17382,2.17246,2.17382,7000000.0
2009-06-29 02:20:00,2.17363,2.17393,2.17334,2.17352,12000000.0
2009-06-29 02:21:00,2.174,2.17411,2.17391,2.17391,12000000.0
2009-06-29 02:22:00,2.17379,2.17386,2.17364,2.17373,7000000.0
2009-06-29 02:23:00,2.17389,2.17408,2.17389,2.17408,9000000.0
2009-06-29 02:24:00,2.17407,2.17407,2.17346,2.17346,8000000.0
2009-06-29 02:25:00,2.17395,2.17395,2.17289,2.17289,16000000.0
2009-06-29 02:26:00,2.17382,2.17455,2.17382,2.17421,20000000.0
2009-06-29 02:27:00,2.17452,2.17483,2.17393,2.17443,18000000.0
2009-06-29 02:28:00,2.17462,2.17462,2.17361,2.17391,10000000.0
2009-06-29 02:29:00,2.17452,2.17452,2.17427,2.17439,5000000.0
2009-06-29 02:30:00,2.17457,2.17457,2.17346,2.17346,10000000.0
2009-06-29 02:31:00,2.17276,2.17311,2.17276,2.17311,9000000.0
2009-06-29 02:32:00,2.17364,2.17384,2.17358,2.17379,15000000.0
2009-06-29 02:33:00,2.17358,2.17361,2.17341,2.17361,14000000.0
2009-06-29 02:34:00,2.17364,2.17364,2.17357,2.17359,9000000.0
2009-06-29 02:35:00,2.17345,2.17345,2.17325,2.17333,7000000.0
2009-06-29 02:36:00,2.173,2.17342,2.17288,2.17289,11000000.0
2009-06-29 02:37:00,2.1734,2.1734,2.17318,2.17329,7000000.0
2009-06-29 02:38:00,2.17346,2.17347,2.17335,2.17347,7000000.0
2009-06-29 02:39:00,2.17344,2.17344,2.17304,2.17304,13000000.0
2009-06-29 02:40:00,2.17305,2.1733,2.17297,2.17297,11000000.0
2009-06-29 02:41:00,2.17308,2.17325,2.173,2.17315,8000000.0
2009-06-29 02:42:00,2.17401,2.17433,2.17401,2.17415,10000000.0
2009-06-29 02:43:00,2.17444,2.17444,2.17325,2.17325,8000000.0
2009-06-29 02:44:00,2.17315,2.17359,2.17315,2.17359,10000000.0
2009-06-29 02:45:00,2.17402,2.1746,2.17402,2.17406,10000000.0
2009-06-29 02:46:00,2.17385,2.17407,2.17385,2.17404,10000000.0
2009-06-29 02:47:00,2.17412,2.17412,2.17404,2.17408,8000000.0
2009-06-29 02:48:00,2.17403,2.17412,2.17381,2.17384,11000000.0
2009-06-29 02:49:00,2.17386,2.17416,2.17382,2.17394,10000000.0
2009-06-29 02:50:00,2.17382,2.17382,2.17362,2.17362,5000000.0
2009-06-29 02:51:00,2.17364,2.17381,2.17349,2.17381,5000000.0
2009-06-29 02:52:00,2.17287,2.17287,2.17167,2.17206,8000000.0
2009-06-29 02:53:00,2.17218,2.17218,2.17188,2.17188,8000000.0
2009-06-29 02:54:00,2.17155,2.17315,2.17155,2.17315,7000000.0
2009-06-29 02:55:00,2.17418,2.17523,2.17418,2.1752,8000000.0
2009-06-29 02:56:00,2.17504,2.17504,2.17429,2.17429,7000000.0
2009-06-29 02:57:00,2.17369,2.17491,2.17369,2.17479,8000000.0
2009-06-29 02:58:00,2.17487,2.17536,2.17484,2.17536,12000000.0
2009-06-29 02:59:00,2.17508,2.17513,2.175,2.17506,19000000.0
2009-06-29 03:00:00,2.17517,2.17524,2.17502,2.17502,7000000.0
2009-06-29 03:01:00,2.17479,2.17493,2.17469,2.1747,10000000.0
2009-06-29 03:02:00,2.17453,2.17476,2.17442,2.17476,7000000.0
2009-06-29 03:03:00,2.17485,2.17514,2.17485,2.17495,11000000.0
2009-06-29 03:04:00,2.17473,2.176,2.17473,2.176,7000000.0
2009-06-29 03:05:00,2.17588,2.176,2.1758,2.17596,10000000.0
2009-06-29 03:06:00,2.17576,2.17632,2.17576,2.17583,11000000.0
2009-06-29 03:07:00,2.17574,2.17594,2.17574,2.17594,5000000.0
2009-06-29 03:08:00,2.17603,2.17606,2.17586,2.17586,8000000.0
2009-06-29 03:09:00,2.17597,2.17609,2.17591,2.17601,10000000.0
2009-06-29 03:10:00,2.17593,2.17593,2.17536,2.17562,10000000.0
2009-06-29 03:11:00,2.1759,2.17675,2.1759,2.17675,8000000.0
2009-06-29 03:12:00,2.17669,2.17669,2.17632,2.17636,7000000.0
2009-06-29 03:13:00,2.17635,2.1765,2.17634,2.1765,10000000.0
2009-06-29 03:14:00,2.17652,2.17653,2.17623,2.17632,16000000.0
2009-06-29 03:15:00,2.17633,2.17638,2.17563,2.17607,11000000.0
2009-06-29 03:16:00,2.17615,2.17615,2.17598,2.17604,5000000.0
2009-06-29 03:17:00,2.17658,2.17658,2.17609,2.17609,8000000.0
2009-06-29 03:18:00,2.17573,2.17597,2.17573,2.17597,6000000.0
2009-06-29 03:19:00,2.17614,2.17614,2.17585,2.17585,7000000.0
2009-06-29 03:20:00,2.17595,2.17602,2.17594,2.17596,7000000.0
2009-06-29 03:21:00,2.17599,2.17611,2.17581,2.17584,7000000.0
2009-06-29 03:22:00,2.17628,2.17649,2.17461,2.17644,8000000.0
2009-06-29 03:23:00,2.17664,2.17675,2.1766,2.1766,9000000.0
2009-06-29 03:24:00,2.17643,2.1765,2.1764,2.1764,7000000.0
2009-06-29 03:25:00,2.17635,2.17642,2.17628,2.17642,23000000.0
2009-06-29 03:26:00,2.17641,2.17641,2.17607,2.1762,9000000.0
2009-06-29 03:27:00,2.17558,2.1759,2.17558,2.17585,7000000.0
2009-06-29 03:28:00,2.17627,2.17633,2.17614,2.17617,7000000.0
2009-06-29 03:29:00,2.17576,2.17576,2.17513,2.17516,8000000.0
2009-06-29 03:30:00,2.17514,2.17544,2.17498,2.17519,10000000.0
2009-06-29 03:31:00,2.17505,2.17529,2.17505,2.17528,5000000.0
2009-06-29 03:32:00,2.17513,2.17605,2.17513,2.17588,10000000.0
2009-06-29 03:33:00,2.17672,2.17688,2.17666,2.17687,7000000.0
2009-06-29 03:34:00,2.17648,2.17648,2.17623,2.17623,11000000.0
2009-06-29 03:35:00,2.17616,2.17647,2.17593,2.17642,8000000.0
2009-06-29 03:36:00,2.17676,2.17729,2.17676,2.17725,8000000.0
2009-06-29 03:37:00,2.17686,2.17686,2.17617,2.17617,8000000.0
2009-06-29 03:38:00,2.17621,2.17686,2.17615,2.17686,8000000.0
2009-06-29 03:39:00,2.17682,2.17682,2.17645,2.17645,10000000.0
2009-06-29 03:40:00,2.17662,2.1768,2.17658,2.1768,10000000.0
2009-06-29 03:41:00,2.17649,2.17649,2.1763,2.1763,8000000.0
2009-06-29 03:42:00,2.1764,2.17656,2.17637,2.17646,7000000.0
2009-06-29 03:43:00,2.17633,2.17637,2.17631,2.17637,9000000.0
2009-06-29 03:44:00,2.17641,2.17691,2.17641,2.17691,9000000.0
2009-06-29 03:45:00,2.17722,2.17744,2.17704,2.17704,7000000.0
2009-06-29 03:46:00,2.17725,2.17733,2.17711,2.17711,8000000.0
2009-06-29 03:47:00,2.17723,2.17731,2.1771,2.17723,9000000.0
2009-06-29 03:48:00,2.17697,2.17721,2.17683,2.17704,10000000.0
2009-06-29 03:49:00,2.1768,2.1769,2.1767,2.1767,23000000.0
2009-06-29 03:50:00,2.17665,2.17678,2.17637,2.17678,7000000.0
2009-06-29 03:51:00,2.1766,2.17671,2.1766,2.17662,8000000.0
2009-06-29 03:52:00,2.1769,2.17717,2.17678,2.1771,9000000.0
2009-06-29 03:53:00,2.1772,2.17761,2.1772,2.17761,8000000.0
2009-06-29 03:54:00,2.17773,2.17773,2.17734,2.17759,9000000.0
2009-06-29 03:55:00,2.1778,2.17819,2.1778,2.17819,10000000.0
2009-06-29 03:56:00,2.17771,2.17771,2.17733,2.17733,12000000.0
2009-06-29 03:57:00,2.17694,2.17715,2.17673,2.17715,9000000.0
2009-06-29 03:58:00,2.17724,2.17745,2.17724,2.17745,8000000.0
2009-06-29 03:59:00,2.1775,2.17753,2.17739,2.17747,7000000.0
2009-06-29 04:00:00,2.17756,2.17769,2.17736,2.17758,18000000.0
2009-06-29 04:01:00,2.17741,2.17761,2.17741,2.17761,8000000.0
2009-06-29 04:02:00,2.17701,2.17746,2.17684,2.17693,25000000.0
2009-06-29 04:03:00,2.17774,2.17839,2.17774,2.1783,12000000.0
2009-06-29 04:04:00,2.17834,2.17834,2.17815,2.17823,9000000.0
2009-06-29 04:05:00,2.17856,2.17895,2.17856,2.17865,7000000.0
2009-06-29 04:06:00,2.17861,2.1789,2.17857,2.1789,11000000.0
2009-06-29 04:07:00,2.17886,2.17895,2.17886,2.17895,7000000.0
2009-06-29 04:08:00,2.17888,2.17889,2.17877,2.17877,10000000.0
2009-06-29 04:09:00,2.17851,2.17851,2.17827,2.17846,5000000.0
2009-06-29 04:10:00,2.17828,2.17844,2.17819,2.17819,9000000.0
2009-06-29 04:11:00,2.17822,2.17822,2.17789,2.17789,7000000.0
2009-06-29 04:12:00,2.17704,2.17741,2.17704,2.17726,6000000.0
2009-06-29 04:13:00,2.17721,2.17721,2.17712,2.17712,8000000.0
2009-06-29 04:14:00,2.17708,2.17721,2.17705,2.17721,7000000.0
2009-06-29 04:15:00,2.17746,2.17765,2.1774,2.17764,8000000.0
2009-06-29 04:16:00,2.17771,2.17792,2.17771,2.17792,8000000.0
2009-06-29 04:17:00,2.17811,2.17855,2.1781,2.1785,19000000.0
2009-06-29 04:18:00,2.17817,2.17817,2.17792,2.17804,8000000.0
2009-06-29 04:19:00,2.17785,2.17794,2.17761,2.1777,21000000.0
2009-06-29 04:20:00,2.17756,2.17763,2.17736,2.17745,11000000.0
2009-06-29 04:21:00,2.17742,2.17753,2.17736,2.17736,7000000.0
2009-06-29 04:22:00,2.17743,2.17766,2.17743,2.17759,8000000.0
2009-06-29 04:23:00,2.17787,2.17789,2.17755,2.1778,9000000.0
2009-06-29 04:24:00,2.17774,2.17782,2.17773,2.17782,12000000.0
2009-06-29 04:25:00,2.1778,2.17781,2.17773,2.17779,9000000.0
2009-06-29 04:26:00,2.17765,2.17765,2.17738,2.17738,8000000.0
2009-06-29 04:27:00,2.17738,2.17768,2.17738,2.17761,9000000.0
2009-06-29 04:28:00,2.17757,2.17765,2.17736,2.17756,14000000.0
2009-06-29 04:29:00,2.17654,2.17701,2.17639,2.17668,16000000.0
2009-06-29 04:30:00,2.17617,2.17661,2.17605,2.17648,25000000.0
2009-06-29 04:31:00,2.17741,2.17747,2.17741,2.17745,5000000.0
2009-06-29 04:32:00,2.17728,2.17735,2.17717,2.17734,12000000.0
2009-06-29 04:33:00,2.17732,2.17738,2.17728,2.17728,10000000.0
2009-06-29 04:34:00,2.17727,2.17727,2.17688,2.17689,15000000.0
2009-06-29 04:35:00,2.1767,2.17674,2.17661,2.17663,9000000.0
2009-06-29 04:36:00,2.17639,2.17648,2.17628,2.17642,7000000.0
2009-06-29 04:37:00,2.17643,2.1768,2.17643,2.17672,7000000.0
2009-06-29 04:38:00,2.17702,2.17732,2.177,2.17732,10000000.0
2009-06-29 04:39:00,2.1769,2.17705,2.1769,2.17692,5000000.0
2009-06-29 04:40:00,2.17693,2.17746,2.17657,2.17746,11000000.0
2009-06-29 04:41:00,2.17759,2.17759,2.17729,2.17729,9000000.0
2009-06-29 04:42:00,2.17736,2.17736,2.17678,2.17681,11000000.0
2009-06-29 04:43:00,2.17677,2.17778,2.17677,2.17778,9000000.0
2009-06-29 04:44:00,2.17739,2.17741,2.17704,2.17707,8000000.0
2009-06-29 04:45:00,2.1776,2.17771,2.17719,2.17719,9000000.0
2009-06-29 04:46:00,2.17741,2.1778,2.17741,2.17772,7000000.0
2009-06-29 04:47:00,2.17746,2.17773,2.17739,2.17773,8000000.0
2009-06-29 04:48:00,2.17762,2.17762,2.17731,2.17731,7000000.0
2009-06-29 04:49:00,2.17719,2.17724,2.17699,2.17699,6000000.0
2009-06-29 04:50:00,2.17703,2.17714,2.17698,2.17698,7000000.0
2009-06-29 04:51:00,2.17756,2.17756,2.17688,2.17737,15000000.0
2009-06-29 04:52:00,2.17799,2.17829,2.17799,2.17829,9000000.0
2009-06-29 04:53:00,2.17864,2.17884,2.17864,2.17882,8000000.0
2009-06-29 04:54:00,2.17846,2.17846,2.17818,2.17818,11000000.0
2009-06-29 04:55:00,2.17798,2.17798,2.17705,2.17705,11000000.0
2009-06-29 04:56:00,2.17692,2.17693,2.17687,2.17687,12000000.0
2009-06-29 04:57:00,2.17692,2.17737,2.17692,2.17737,8000000.0
2009-06-29 04:58:00,2.1774,2.17759,2.17739,2.17742,9000000.0
2009-06-29 04:59:00,2.17739,2.17748,2.17739,2.17743,12000000.0
2009-06-29 05:00:00,2.17739,2.17747,2.17739,2.17747,9000000.0
2009-06-29 05:01:00,2.1773,2.1773,2.17714,2.17721,7000000.0
2009-06-29 05:02:00,2.17704,2.17704,2.17673,2.17673,7000000.0
2009-06-29 05:03:00,2.17677,2.17684,2.17673,2.17684,8000000.0
2009-06-29 05:04:00,2.17694,2.17695,2.1769,2.17694,9000000.0
2009-06-29 05:05:00,2.17689,2.17721,2.17689,2.17721,13000000.0
2009-06-29 05:06:00,2.17724,2.17724,2.17711,2.17712,8000000.0
2009-06-29 05:07:00,2.17721,2.17732,2.17721,2.17723,10000000.0
2009-06-29 05:08:00,2.17735,2.17744,2.17705,2.17705,6000000.0
2009-06-29 05:09:00,2.17698,2.17723,2.17697,2.17697,16000000.0
2009-06-29 05:10:00,2.17702,2.17712,2.17702,2.17707,12000000.0
2009-06-29 05:11:00,2.17702,2.17702,2.17679,2.17679,11000000.0
2009-06-29 05:12:00,2.17666,2.17669,2.17661,2.17661,16000000.0
2009-06-29 05:13:00,2.17667,2.1768,2.17665,2.17673,9000000.0
2009-06-29 05:14:00,2.1768,2.1768,2.17674,2.17678,12000000.0
2009-06-29 05:15:00,2.17684,2.17715,2.17683,2.17715,8000000.0
2009-06-29 05:16:00,2.17729,2.17749,2.17632,2.17749,11000000.0
2009-06-29 05:17:00,2.1774,2.17783,2.1774,2.17759,9000000.0
2009-06-29 05:18:00,2.17754,2.17754,2.1774,2.1774,16000000.0
2009-06-29 05:19:00,2.1773,2.17731,2.17677,2.17677,9000000.0
2009-06-29 05:20:00,2.17698,2.17735,2.17698,2.17735,11000000.0
2009-06-29 05:21:00,2.17764,2.17764,2.17756,2.17756,15000000.0
2009-06-29 05:22:00,2.17801,2.17816,2.17763,2.17763,28000000.0
2009-06-29 05:23:00,2.17768,2.17773,2.17749,2.17749,26000000.0
2009-06-29 05:24:00,2.17762,2.17772,2.17757,2.17765,27000000.0
2009-06-29 05:25:00,2.1776,2.17781,2.17723,2.1776,47000000.0
2009-06-29 05:26:00,2.17863,2.1793,2.17863,2.17917,38000000.0
2009-06-29 05:27:00,2.17943,2.17943,2.1788,2.17891,7000000.0
2009-06-29 05:28:00,2.17929,2.17929,2.17874,2.17874,22000000.0
2009-06-29 05:29:00,2.1787,2.17881,2.1787,2.1788,11000000.0
2009-06-29 05:30:00,2.17887,2.17893,2.1786,2.1786,7000000.0
2009-06-29 05:31:00,2.17841,2.17908,2.17841,2.17888,10000000.0
2009-06-29 05:32:00,2.17897,2.17937,2.17893,2.17937,10000000.0
2009-06-29 05:33:00,2.17947,2.17947,2.17934,2.17938,8000000.0
2009-06-29 05:34:00,2.17948,2.17949,2.1794,2.17949,8000000.0
2009-06-29 05:35:00,2.17943,2.17958,2.17942,2.17942,10000000.0
2009-06-29 05:36:00,2.17938,2.17941,2.17927,2.17927,15000000.0
2009-06-29 05:37:00,2.17925,2.17925,2.17908,2.17909,11000000.0
2009-06-29 05:38:00,2.17879,2.17884,2.17843,2.17843,11000000.0
2009-06-29 05:39:00,2.17858,2.17876,2.17837,2.17873,7000000.0
2009-06-29 05:40:00,2.17886,2.17909,2.17886,2.17908,5000000.0
2009-06-29 05:41:00,2.17876,2.17876,2.17815,2.17815,9000000.0
2009-06-29 05:42:00,2.17821,2.17862,2.17792,2.17849,16000000.0
2009-06-29 05:43:00,2.17834,2.17948,2.17834,2.17948,8000000.0
2009-06-29 05:44:00,2.17952,2.17959,2.17952,2.17959,9000000.0
2009-06-29 05:45:00,2.17965,2.18,2.17965,2.17986,13000000.0
2009-06-29 05:46:00,2.17977,2.18013,2.17977,2.18013,10000000.0
2009-06-29 05:47:00,2.17923,2.18006,2.17923,2.17978,15000000.0
2009-06-29 05:48:00,2.17998,2.18003,2.17996,2.18001,11000000.0
2009-06-29 05:49:00,2.18002,2.18003,2.17998,2.18,8000000.0
2009-06-29 05:50:00,2.18006,2.18012,2.18004,2.18004,13000000.0
2009-06-29 05:51:00,2.17992,2.18029,2.17992,2.18015,30000000.0
2009-06-29 05:52:00,2.17992,2.17992,2.17923,2.17923,15000000.0
2009-06-29 05:53:00,2.17919,2.17964,2.17919,2.17964,8000000.0
2009-06-29 05:54:00,2.17986,2.17987,2.17982,2.17982,16000000.0
2009-06-29 05:55:00,2.1793,2.17931,2.17917,2.1793,11000000.0
2009-06-29 05:56:00,2.17904,2.17918,2.17893,2.17901,33000000.0
2009-06-29 05:57:00,2.17915,2.17916,2.1791,2.17916,11000000.0
2009-06-29 05:58:00,2.17912,2.17912,2.17895,2.17904,19000000.0
2009-06-29 05:59:00,2.17905,2.17929,2.17905,2.17922,12000000.0
2009-06-29 06:00:00,2.17916,2.17918,2.17871,2.17871,25000000.0
2009-06-29 06:01:00,2.17875,2.17893,2.17874,2.17889,16000000.0
2009-06-29 06:02:00,2.1791,2.17952,2.1791,2.17935,13000000.0
2009-06-29 06:03:00,2.17933,2.17939,2.17917,2.17917,22000000.0
2009-06-29 06:04:00,2.17929,2.17958,2.17929,2.17958,11000000.0
2009-06-29 06:05:00,2.1799,2.18042,2.1799,2.18013,9000000.0
2009-06-29 06:06:00,2.17948,2.1798,2.17948,2.17977,8000000.0
2009-06-29 06:07:00,2.17935,2.17937,2.17843,2.17843,10000000.0
2009-06-29 06:08:00,2.17837,2.17859,2.17826,2.17826,8000000.0
2009-06-29 06:09:00,2.17789,2.17789,2.17749,2.17749,10000000.0
2009-06-29 06:10:00,2.17724,2.17755,2.17724,2.17725,8000000.0
2009-06-29 06:11:00,2.17706,2.17712,2.17702,2.17704,7000000.0
2009-06-29 06:12:00,2.17697,2.17709,2.17691,2.177,10000000.0
2009-06-29 06:13:00,2.17706,2.17706,2.17694,2.17702,15000000.0
2009-06-29 06:14:00,2.17719,2.1776,2.17707,2.17707,10000000.0
2009-06-29 06:15:00,2.17686,2.17689,2.17639,2.17684,18000000.0
2009-06-29 06:16:00,2.17701,2.17701,2.17673,2.17683,11000000.0
2009-06-29 06:17:00,2.17682,2.17688,2.17676,2.17676,7000000.0
2009-06-29 06:18:00,2.17675,2.1768,2.17672,2.1768,13000000.0
2009-06-29 06:19:00,2.17658,2.17672,2.17645,2.17645,12000000.0
2009-06-29 06:20:00,2.1765,2.17676,2.1765,2.17658,18000000.0
2009-06-29 06:21:00,2.17677,2.17715,2.17677,2.17702,26000000.0
2009-06-29 06:22:00,2.17658,2.17707,2.17658,2.17707,10000000.0
2009-06-29 06:23:00,2.17692,2.17705,2.17692,2.17704,11000000.0
2009-06-29 06:24:00,2.17698,2.17699,2.17678,2.17678,11000000.0
2009-06-29 06:25:00,2.17688,2.1774,2.17688,2.1774,10000000.0
2009-06-29 06:26:00,2.17736,2.17755,2.17732,2.17752,7000000.0
2009-06-29 06:27:00,2.17746,2.17746,2.1771,2.1771,8000000.0
2009-06-29 06:28:00,2.17677,2.17693,2.17655,2.17687,7000000.0
2009-06-29 06:29:00,2.17692,2.17693,2.17681,2.17681,9000000.0
2009-06-29 06:30:00,2.17684,2.17702,2.17684,2.17698,11000000.0
2009-06-29 06:31:00,2.177,2.17704,2.17687,2.17704,20000000.0
2009-06-29 06:32:00,2.1771,2.1771,2.17684,2.17696,31000000.0
2009-06-29 06:33:00,2.17735,2.17773,2.17735,2.17764,17000000.0
2009-06-29 06:34:00,2.17786,2.17828,2.17786,2.17828,9000000.0
2009-06-29 06:35:00,2.17832,2.17846,2.17824,2.17829,8000000.0
2009-06-29 06:36:00,2.17808,2.17808,2.17676,2.17676,10000000.0
2009-06-29 06:37:00,2.17676,2.17731,2.17676,2.17731,7000000.0
2009-06-29 06:38:00,2.17725,2.17725,2.1766,2.17681,8000000.0
2009-06-29 06:39:00,2.17738,2.17741,2.17734,2.17741,12000000.0
2009-06-29 06:40:00,2.17732,2.1776,2.17727,2.17738,7000000.0
2009-06-29 06:41:00,2.17747,2.17747,2.1771,2.1771,7000000.0
2009-06-29 06:42:00,2.17706,2.1771,2.17687,2.1771,7000000.0
2009-06-29 06:43:00,2.17756,2.17756,2.17727,2.17728,9000000.0
2009-06-29 06:44:00,2.17711,2.17712,2.17658,2.17712,11000000.0
2009-06-29 06:45:00,2.1773,2.17748,2.1773,2.17745,8000000.0
2009-06-29 06:46:00,2.17741,2.17741,2.17727,2.1774,8000000.0
2009-06-29 06:47:00,2.17725,2.17783,2.17588,2.17783,8000000.0
2009-06-29 06:48:00,2.17783,2.17783,2.1776,2.1776,8000000.0
2009-06-29 06:49:00,2.1775,2.17773,2.17749,2.17773,9000000.0
2009-06-29 06:50:00,2.17775,2.1778,2.17775,2.17778,9000000.0
2009-06-29 06:51:00,2.17779,2.17786,2.17779,2.17786,11000000.0
2009-06-29 06:52:00,2.17771,2.17771,2.17746,2.17748,7000000.0
2009-06-29 06:53:00,2.17748,2.17748,2.17726,2.17742,8000000.0
2009-06-29 06:54:00,2.17755,2.17778,2.17755,2.17778,11000000.0
2009-06-29 06:55:00,2.17774,2.17774,2.17698,2.17698,8000000.0
2009-06-29 06:56:00,2.17696,2.17766,2.17696,2.17752,13000000.0
2009-06-29 06:57:00,2.17751,2.17751,2.17725,2.17731,18000000.0
2009-06-29 06:58:00,2.17721,2.17721,2.17701,2.17711,16000000.0
2009-06-29 06:59:00,2.17713,2.17738,2.17713,2.17714,11000000.0
2009-06-29 07:00:00,2.17704,2.17737,2.17704,2.17737,8000000.0
2009-06-29 07:01:00,2.17757,2.17835,2.17757,2.17835,14000000.0
2009-06-29 07:02:00,2.17875,2.17916,2.17875,2.1789,18000000.0
2009-06-29 07:03:00,2.17882,2.17897,2.17881,2.17897,8000000.0
2009-06-29 07:04:00,2.17884,2.17884,2.17844,2.17858,8000000.0
2009-06-29 07:05:00,2.17918,2.17929,2.17913,2.17913,10000000.0
2009-06-29 07:06:00,2.17918,2.17918,2.17892,2.17916,8000000.0
2009-06-29 07:07:00,2.17912,2.17921,2.17868,2.17868,15000000.0
2009-06-29 07:08:00,2.1786,2.17882,2.17854,2.17854,18000000.0
2009-06-29 07:09:00,2.17888,2.17917,2.17888,2.17902,8000000.0
2009-06-29 07:10:00,2.1789,2.1789,2.17819,2.17819,18000000.0
2009-06-29 07:11:00,2.17817,2.1782,2.17813,2.17817,11000000.0
2009-06-29 07:12:00,2.17835,2.17838,2.17832,2.17834,11000000.0
2009-06-29 07:13:00,2.17825,2.17839,2.17825,2.17833,9000000.0
2009-06-29 07:14:00,2.17765,2.17808,2.17765,2.17808,12000000.0
2009-06-29 07:15:00,2.17774,2.17795,2.17774,2.17793,7000000.0
2009-06-29 07:16:00,2.17815,2.17815,2.17813,2.17815,12000000.0
2009-06-29 07:17:00,2.17816,2.17847,2.17816,2.17845,15000000.0
2009-06-29 07:18:00,2.17827,2.17833,2.17812,2.17812,8000000.0
2009-06-29 07:19:00,2.17808,2.1786,2.17796,2.1786,7000000.0
2009-06-29 07:20:00,2.17836,2.17836,2.17818,2.17818,9000000.0
2009-06-29 07:21:00,2.17801,2.17807,2.17773,2.17773,10000000.0
2009-06-29 07:22:00,2.17771,2.17778,2.17743,2.17743,7000000.0
2009-06-29 07:23:00,2.17822,2.17949,2.17817,2.17949,11000000.0
2009-06-29 07:24:00,2.18005,2.18031,2.18005,2.18031,23000000.0
2009-06-29 07:25:00,2.18037,2.1805,2.18033,2.1805,28000000.0
2009-06-29 07:26:00,2.17993,2.17993,2.17894,2.17894,14000000.0
2009-06-29 07:27:00,2.1788,2.17945,2.17873,2.17913,20000000.0
2009-06-29 07:28:00,2.17905,2.17905,2.17884,2.17884,17000000.0
2009-06-29 07:29:00,2.17932,2.17945,2.17921,2.17937,27000000.0
2009-06-29 07:30:00,2.17865,2.1789,2.17865,2.17872,20000000.0
2009-06-29 07:31:00,2.17865,2.17865,2.17844,2.17853,7000000.0
2009-06-29 07:32:00,2.1782,2.17877,2.1782,2.17877,11000000.0
2009-06-29 07:33:00,2.17892,2.17896,2.17878,2.1788,22000000.0
2009-06-29 07:34:00,2.17875,2.17878,2.17846,2.17853,16000000.0
2009-06-29 07:35:00,2.17837,2.17855,2.17833,2.17833,15000000.0
2009-06-29 07:36:00,2.17846,2.17854,2.17846,2.17852,6000000.0
2009-06-29 07:37:00,2.17862,2.17862,2.17844,2.17861,12000000.0
2009-06-29 07:38:00,2.17861,2.17861,2.17845,2.17845,7000000.0
2009-06-29 07:39:00,2.17769,2.17815,2.17752,2.17815,14000000.0
2009-06-29 07:40:00,2.17839,2.17845,2.17827,2.17829,9000000.0
2009-06-29 07:41:00,2.17831,2.17859,2.17814,2.17851,24000000.0
2009-06-29 07:42:00,2.17852,2.17864,2.17839,2.17852,17000000.0
2009-06-29 07:43:00,2.17863,2.17863,2.17823,2.17848,22000000.0
2009-06-29 07:44:00,2.17886,2.17886,2.17856,2.17884,10000000.0
2009-06-29 07:45:00,2.17891,2.17891,2.17846,2.17846,15000000.0
2009-06-29 07:46:00,2.17861,2.17928,2.17861,2.17908,17000000.0
2009-06-29 07:47:00,2.17923,2.17923,2.17857,2.17857,15000000.0
2009-06-29 07:48:00,2.1782,2.17827,2.17799,2.17808,10000000.0
2009-06-29 07:49:00,2.17822,2.17867,2.17822,2.17865,20000000.0
2009-06-29 07:50:00,2.17894,2.17894,2.17871,2.17871,17000000.0
2009-06-29 07:51:00,2.17845,2.17847,2.17822,2.17827,15000000.0
2009-06-29 07:52:00,2.1783,2.17858,2.1783,2.17835,29000000.0
2009-06-29 07:53:00,2.17841,2.1786,2.17841,2.17846,13000000.0
2009-06-29 07:54:00,2.17812,2.17813,2.17792,2.17806,23000000.0
2009-06-29 07:55:00,2.17814,2.17858,2.17814,2.17845,27000000.0
2009-06-29 07:56:00,2.1786,2.17923,2.1786,2.17923,18000000.0
2009-06-29 07:57:00,2.17929,2.17929,2.17803,2.17827,20000000.0
2009-06-29 07:58:00,2.17845,2.17845,2.1782,2.1782,13000000.0
2009-06-29 07:59:00,2.17839,2.17839,2.17785,2.17785,23000000.0
2009-06-29 08:00:00,2.17768,2.1782,2.17755,2.1782,31000000.0
2009-06-29 08:01:00,2.17871,2.17871,2.17859,2.1786,13000000.0
2009-06-29 08:02:00,2.17816,2.17816,2.17716,2.17716,12000000.0
2009-06-29 08:03:00,2.17746,2.17774,2.17724,2.17728,20000000.0
2009-06-29 08:04:00,2.17735,2.17743,2.17701,2.17743,30000000.0
2009-06-29 08:05:00,2.17745,2.17745,2.17727,2.17741,9000000.0
2009-06-29 08:06:00,2.17721,2.17755,2.17708,2.17725,21000000.0
2009-06-29 08:07:00,2.17762,2.17762,2.17685,2.17685,15000000.0
2009-06-29 08:08:00,2.17684,2.17801,2.17684,2.17801,25000000.0
2009-06-29 08:09:00,2.17818,2.17818,2.17759,2.17792,23000000.0
2009-06-29 08:10:00,2.17765,2.17765,2.17671,2.17671,27000000.0
2009-06-29 08:11:00,2.17659,2.17659,2.17607,2.17617,18000000.0
2009-06-29 08:12:00,2.17616,2.17657,2.17592,2.17657,22000000.0
2009-06-29 08:13:00,2.17686,2.17693,2.17665,2.17674,18000000.0
2009-06-29 08:14:00,2.17731,2.17743,2.17687,2.17731,33000000.0
2009-06-29 08:15:00,2.17668,2.17702,2.17655,2.17702,21000000.0
2009-06-29 08:16:00,2.17729,2.1774,2.17694,2.17694,21000000.0
2009-06-29 08:17:00,2.17656,2.1769,2.17634,2.17634,19000000.0
2009-06-29 08:18:00,2.17679,2.17737,2.17679,2.17737,17000000.0
2009-06-29 08:19:00,2.17742,2.17742,2.17699,2.17699,16000000.0
2009-06-29 08:20:00,2.17699,2.17699,2.17673,2.17698,13000000.0
2009-06-29 08:21:00,2.17716,2.17741,2.17716,2.17741,18000000.0
2009-06-29 08:22:00,2.17728,2.17731,2.17676,2.17676,26000000.0
2009-06-29 08:23:00,2.17727,2.17745,2.17718,2.17719,16000000.0
2009-06-29 08:24:00,2.17665,2.17665,2.17601,2.17601,28000000.0
2009-06-29 08:25:00,2.17609,2.17632,2.17597,2.17616,49000000.0
2009-06-29 08:26:00,2.17619,2.17637,2.17619,2.17629,14000000.0
2009-06-29 08:27:00,2.17627,2.17633,2.17588,2.17588,31000000.0
2009-06-29 08:28:00,2.17586,2.1761,2.17573,2.17573,28000000.0
2009-06-29 08:29:00,2.17583,2.17626,2.17578,2.17616,32000000.0
2009-06-29 08:30:00,2.17629,2.17685,2.17629,2.1767,28000000.0
2009-06-29 08:31:00,2.17604,2.17623,2.17601,2.17606,40000000.0
2009-06-29 08:32:00,2.17617,2.17655,2.17617,2.17635,51000000.0
2009-06-29 08:33:00,2.17619,2.17643,2.1761,2.17643,48000000.0
2009-06-29 08:34:00,2.17623,2.17623,2.1758,2.17612,49000000.0
2009-06-29 08:35:00,2.1763,2.1763,2.1758,2.17585,39000000.0
2009-06-29 08:36:00,2.17595,2.17595,2.17575,2.17589,12000000.0
2009-06-29 08:37:00,2.17604,2.17629,2.17598,2.17627,25000000.0
2009-06-29 08:38:00,2.17638,2.17638,2.17603,2.17603,21000000.0
2009-06-29 08:39:00,2.17601,2.17601,2.17568,2.17568,23000000.0
2009-06-29 08:40:00,2.17547,2.17579,2.17547,2.17573,36000000.0
2009-06-29 08:41:00,2.17631,2.17631,2.17581,2.1759,30000000.0
2009-06-29 08:42:00,2.17589,2.17605,2.17575,2.17586,17000000.0
2009-06-29 08:43:00,2.17579,2.1763,2.17579,2.1763,23000000.0
2009-06-29 08:44:00,2.17615,2.17623,2.17607,2.17613,17000000.0
2009-06-29 08:45:00,2.17629,2.17629,2.17593,2.17593,37000000.0
2009-06-29 08:46:00,2.17602,2.17634,2.17602,2.17634,23000000.0
2009-06-29 08:47:00,2.17651,2.17651,2.17586,2.17619,25000000.0
2009-06-29 08:48:00,2.17636,2.17669,2.17634,2.17634,36000000.0
2009-06-29 08:49:00,2.17621,2.1764,2.17591,2.1762,27000000.0
2009-06-29 08:50:00,2.17607,2.1765,2.17603,2.17636,56000000.0
2009-06-29 08:51:00,2.17657,2.17657,2.17611,2.17611,32000000.0
2009-06-29 08:52:00,2.17604,2.17619,2.17604,2.17613,39000000.0
2009-06-29 08:53:00,2.17603,2.17627,2.17566,2.17588,63000000.0
2009-06-29 08:54:00,2.17587,2.17601,2.17566,2.17566,42000000.0
2009-06-29 08:55:00,2.17564,2.17606,2.17564,2.17576,55000000.0
2009-06-29 08:56:00,2.17534,2.17604,2.17534,2.17556,21000000.0
2009-06-29 08:57:00,2.17573,2.17633,2.17573,2.17633,23000000.0
2009-06-29 08:58:00,2.17639,2.17658,2.17611,2.17658,18000000.0
2009-06-29 08:59:00,2.17679,2.17679,2.17613,2.17613,12000000.0
2009-06-29 09:00:00,2.17546,2.17546,2.17528,2.17528,26000000.0
2009-06-29 09:01:00,2.1752,2.1755,2.17509,2.17509,19000000.0
2009-06-29 09:02:00,2.17528,2.17528,2.17505,2.17515,15000000.0
2009-06-29 09:03:00,2.17483,2.1749,2.17443,2.17456,16000000.0
2009-06-29 09:04:00,2.17441,2.17502,2.1741,2.1741,22000000.0
2009-06-29 09:05:00,2.17412,2.17459,2.17412,2.17459,11000000.0
2009-06-29 09:06:00,2.17509,2.17545,2.17502,2.1754,31000000.0
2009-06-29 09:07:00,2.17537,2.17543,2.17509,2.17509,33000000.0
2009-06-29 09:08:00,2.17525,2.17526,2.17407,2.17407,17000000.0
2009-06-29 09:09:00,2.17377,2.17418,2.17377,2.17418,37000000.0
2009-06-29 09:10:00,2.17417,2.1744,2.17397,2.1744,31000000.0
2009-06-29 09:11:00,2.17526,2.17538,2.17411,2.17411,26000000.0
2009-06-29 09:12:00,2.17393,2.17442,2.17393,2.17403,41000000.0
2009-06-29 09:13:00,2.17416,2.17448,2.17416,2.17434,61000000.0
2009-06-29 09:14:00,2.17449,2.17449,2.17402,2.17402,57000000.0
2009-06-29 09:15:00,2.17396,2.17452,2.17395,2.17452,33000000.0
2009-06-29 09:16:00,2.17498,2.17533,2.17481,2.17481,39000000.0
2009-06-29 09:17:00,2.1748,2.1748,2.17435,2.17435,40000000.0
2009-06-29 09:18:00,2.17443,2.17444,2.17411,2.17416,68000000.0
2009-06-29 09:19:00,2.17412,2.17458,2.17324,2.17324,52000000.0
2009-06-29 09:20:00,2.17283,2.17308,2.17277,2.17277,37000000.0
2009-06-29 09:21:00,2.17324,2.17383,2.17277,2.17351,61000000.0
2009-06-29 09:22:00,2.17393,2.17439,2.17387,2.17411,63000000.0
2009-06-29 09:23:00,2.17342,2.17344,2.17317,2.17344,65000000.0
2009-06-29 09:24:00,2.17328,2.17328,2.17294,2.17296,47000000.0
2009-06-29 09:25:00,2.17274,2.1729,2.17259,2.17272,32000000.0
2009-06-29 09:26:00,2.17307,2.17332,2.17307,2.17312,29000000.0
2009-06-29 09:27:00,2.17256,2.17256,2.17228,2.17237,55000000.0
2009-06-29 09:28:00,2.17244,2.17264,2.17244,2.1725,46000000.0
2009-06-29 09:29:00,2.17243,2.17269,2.17236,2.17236,32000000.0
2009-06-29 09:30:00,2.17299,2.17328,2.17299,2.17308,24000000.0
2009-06-29 09:31:00,2.17315,2.17332,2.173,2.173,18000000.0
2009-06-29 09:32:00,2.17298,2.17298,2.1724,2.1724,35000000.0
2009-06-29 09:33:00,2.17231,2.17231,2.17195,2.17195,43000000.0
2009-06-29 09:34:00,2.17202,2.17214,2.17183,2.17184,31000000.0
2009-06-29 09:35:00,2.17164,2.17164,2.17138,2.17161,47000000.0
2009-06-29 09:36:00,2.17141,2.17162,2.17127,2.17131,34000000.0
2009-06-29 09:37:00,2.17133,2.17155,2.17133,2.17137,49000000.0
2009-06-29 09:38:00,2.17137,2.17155,2.17126,2.17126,37000000.0
2009-06-29 09:39:00,2.17108,2.17108,2.17068,2.17102,61000000.0
2009-06-29 09:40:00,2.1711,2.17118,2.17098,2.17098,46000000.0
2009-06-29 09:41:00,2.17124,2.17125,2.17101,2.17121,33000000.0
2009-06-29 09:42:00,2.17126,2.17126,2.17077,2.17077,60000000.0
2009-06-29 09:43:00,2.17056,2.17072,2.1705,2.17058,66000000.0
2009-06-29 09:44:00,2.17074,2.17075,2.17023,2.17024,21000000.0
2009-06-29 09:45:00,2.17077,2.17087,2.17077,2.17079,22000000.0
2009-06-29 09:46:00,2.17045,2.17045,2.17001,2.17001,30000000.0
2009-06-29 09:47:00,2.17004,2.1703,2.17002,2.17029,24000000.0
2009-06-29 09:48:00,2.16998,2.17026,2.16987,2.17026,34000000.0
2009-06-29 09:49:00,2.17029,2.17039,2.16994,2.17039,26000000.0
2009-06-29 09:50:00,2.17018,2.1702,2.16999,2.17019,34000000.0
2009-06-29 09:51:00,2.17037,2.17042,2.17008,2.17042,56000000.0
2009-06-29 09:52:00,2.16999,2.17001,2.16988,2.16996,38000000.0
2009-06-29 09:53:00,2.17015,2.17017,2.17008,2.17017,32000000.0
2009-06-29 09:54:00,2.17032,2.17041,2.17029,2.17037,36000000.0
2009-06-29 09:55:00,2.17034,2.17044,2.17033,2.17039,38000000.0
2009-06-29 09:56:00,2.1704,2.17049,2.17034,2.17046,38000000.0
2009-06-29 09:57:00,2.17055,2.17101,2.17031,2.17101,30000000.0
2009-06-29 09:58:00,2.17074,2.17074,2.17039,2.17039,52000000.0
2009-06-29 09:59:00,2.1703,2.17033,2.17015,2.17033,32000000.0
2009-06-29 10:00:00,2.17013,2.1705,2.16998,2.1705,39000000.0
2009-06-29 10:01:00,2.17015,2.17015,2.16985,2.16985,44000000.0
2009-06-29 10:02:00,2.17006,2.17006,2.16971,2.16995,34000000.0
2009-06-29 10:03:00,2.17006,2.17018,2.16999,2.17,47000000.0
2009-06-29 10:04:00,2.16991,2.17001,2.16982,2.16998,32000000.0
2009-06-29 10:05:00,2.17029,2.17056,2.17011,2.17056,32000000.0
2009-06-29 10:06:00,2.17077,2.17096,2.17077,2.17096,42000000.0
2009-06-29 10:07:00,2.17115,2.17115,2.17052,2.17052,51000000.0
2009-06-29 10:08:00,2.17071,2.17126,2.17071,2.17083,54000000.0
2009-06-29 10:09:00,2.17039,2.17059,2.17039,2.17048,53000000.0
2009-06-29 10:10:00,2.17055,2.17091,2.17055,2.17083,72000000.0
2009-06-29 10:11:00,2.17099,2.1716,2.17099,2.1716,61000000.0
2009-06-29 10:12:00,2.17155,2.17155,2.1713,2.17136,65000000.0
2009-06-29 10:13:00,2.17139,2.17146,2.17111,2.17111,56000000.0
2009-06-29 10:14:00,2.17082,2.17082,2.16998,2.16998,49000000.0
2009-06-29 10:15:00,2.16998,2.17068,2.16998,2.1701,46000000.0
2009-06-29 10:16:00,2.17027,2.17042,2.17022,2.1704,33000000.0
2009-06-29 10:17:00,2.17063,2.17088,2.17053,2.17064,37000000.0
2009-06-29 10:18:00,2.17081,2.17111,2.17071,2.1711,50000000.0
2009-06-29 10:19:00,2.17108,2.17108,2.17028,2.17028,59000000.0
2009-06-29 10:20:00,2.16961,2.16961,2.16948,2.16948,41000000.0
2009-06-29 10:21:00,2.16954,2.16957,2.16936,2.16955,44000000.0
2009-06-29 10:22:00,2.16928,2.16947,2.16889,2.16947,47000000.0
2009-06-29 10:23:00,2.16905,2.16905,2.16839,2.16839,58000000.0
2009-06-29 10:24:00,2.16838,2.16904,2.16826,2.16904,43000000.0
2009-06-29 10:25:00,2.16919,2.16919,2.16879,2.16882,60000000.0
2009-06-29 10:26:00,2.16866,2.16875,2.16822,2.16875,64000000.0
2009-06-29 10:27:00,2.16872,2.1689,2.16872,2.1689,54000000.0
2009-06-29 10:28:00,2.16889,2.16889,2.16859,2.16864,62000000.0
2009-06-29 10:29:00,2.16864,2.16864,2.16823,2.16854,61000000.0
2009-06-29 10:30:00,2.16861,2.16861,2.16842,2.16848,36000000.0
2009-06-29 10:31:00,2.169,2.16926,2.16897,2.16915,39000000.0
2009-06-29 10:32:00,2.16894,2.16903,2.16871,2.16903,44000000.0
2009-06-29 10:33:00,2.169,2.16911,2.16877,2.16877,18000000.0
2009-06-29 10:34:00,2.16846,2.16858,2.16815,2.16815,20000000.0
2009-06-29 10:35:00,2.1683,2.16834,2.16803,2.16803,23000000.0
2009-06-29 10:36:00,2.16779,2.16791,2.16777,2.16786,32000000.0
2009-06-29 10:37:00,2.16766,2.16773,2.16757,2.16772,30000000.0
2009-06-29 10:38:00,2.16812,2.16813,2.16788,2.16813,26000000.0
2009-06-29 10:39:00,2.16814,2.16817,2.16797,2.16808,29000000.0
2009-06-29 10:40:00,2.16784,2.16784,2.16748,2.16765,19000000.0
2009-06-29 10:41:00,2.16804,2.16852,2.16804,2.16852,29000000.0
2009-06-29 10:42:00,2.16831,2.16944,2.16831,2.16919,38000000.0
2009-06-29 10:43:00,2.16898,2.16903,2.16889,2.1689,27000000.0
2009-06-29 10:44:00,2.16892,2.16895,2.1686,2.16873,26000000.0
2009-06-29 10:45:00,2.16903,2.16918,2.16903,2.16914,27000000.0
2009-06-29 10:46:00,2.16938,2.16943,2.16908,2.16943,35000000.0
2009-06-29 10:47:00,2.16947,2.16951,2.1693,2.16946,23000000.0
2009-06-29 10:48:00,2.16907,2.16939,2.16885,2.16939,44000000.0
2009-06-29 10:49:00,2.1698,2.1698,2.16969,2.1697,36000000.0
2009-06-29 10:50:00,2.16968,2.16972,2.16958,2.1697,47000000.0
2009-06-29 10:51:00,2.16989,2.17025,2.16989,2.17006,45000000.0
2009-06-29 10:52:00,2.16969,2.1697,2.16938,2.16952,33000000.0
2009-06-29 10:53:00,2.16996,2.17011,2.1695,2.17011,46000000.0
2009-06-29 10:54:00,2.17016,2.17016,2.16977,2.16977,35000000.0
2009-06-29 10:55:00,2.16982,2.17061,2.16982,2.17038,37000000.0
2009-06-29 10:56:00,2.17045,2.17074,2.16938,2.16938,33000000.0
2009-06-29 10:57:00,2.16922,2.16958,2.16922,2.16956,33000000.0
2009-06-29 10:58:00,2.16965,2.16994,2.16963,2.16994,26000000.0
2009-06-29 10:59:00,2.17017,2.1704,2.17015,2.1704,47000000.0
2009-06-29 11:00:00,2.17086,2.17086,2.16921,2.16921,39000000.0
2009-06-29 11:01:00,2.1686,2.16884,2.16857,2.16857,45000000.0
2009-06-29 11:02:00,2.16868,2.1692,2.16868,2.1692,17000000.0
2009-06-29 11:03:00,2.16941,2.16941,2.16913,2.16931,37000000.0
2009-06-29 11:04:00,2.16875,2.16933,2.16875,2.16931,40000000.0
2009-06-29 11:05:00,2.16986,2.16986,2.16955,2.16955,18000000.0
2009-06-29 11:06:00,2.1697,2.17018,2.1697,2.17018,19000000.0
2009-06-29 11:07:00,2.17019,2.17026,2.17009,2.17023,30000000.0
2009-06-29 11:08:00,2.17034,2.17105,2.17034,2.17089,30000000.0
2009-06-29 11:09:00,2.17077,2.17077,2.17025,2.17029,45000000.0
2009-06-29 11:10:00,2.17006,2.17023,2.1696,2.16963,35000000.0
2009-06-29 11:11:00,2.16987,2.17084,2.16965,2.17084,46000000.0
2009-06-29 11:12:00,2.17107,2.17107,2.17005,2.17005,55000000.0
2009-06-29 11:13:00,2.17005,2.17005,2.16969,2.16969,59000000.0
2009-06-29 11:14:00,2.1691,2.16969,2.16889,2.16969,41000000.0
2009-06-29 11:15:00,2.16972,2.17007,2.16969,2.1699,34000000.0
2009-06-29 11:16:00,2.17011,2.17035,2.16995,2.16998,20000000.0
2009-06-29 11:17:00,2.17034,2.17037,2.17005,2.17006,57000000.0
2009-06-29 11:18:00,2.16987,2.16995,2.16927,2.1693,44000000.0
2009-06-29 11:19:00,2.16912,2.16938,2.16898,2.16938,63000000.0
2009-06-29 11:20:00,2.16953,2.16976,2.16953,2.16975,43000000.0
2009-06-29 11:21:00,2.16962,2.16962,2.16923,2.16923,34000000.0
2009-06-29 11:22:00,2.16916,2.16923,2.16905,2.1691,56000000.0
2009-06-29 11:23:00,2.16874,2.16887,2.16851,2.16887,43000000.0
2009-06-29 11:24:00,2.16917,2.16972,2.16917,2.16966,53000000.0
2009-06-29 11:25:00,2.16966,2.16972,2.16936,2.16959,29000000.0
2009-06-29 11:26:00,2.1696,2.16996,2.16952,2.16952,41000000.0
2009-06-29 11:27:00,2.16941,2.16953,2.16934,2.16938,34000000.0
2009-06-29 11:28:00,2.16941,2.16946,2.16891,2.16891,36000000.0
2009-06-29 11:29:00,2.16863,2.16906,2.16863,2.16906,43000000.0
2009-06-29 11:30:00,2.16876,2.16883,2.16869,2.16876,24000000.0
2009-06-29 11:31:00,2.16886,2.16949,2.16873,2.16949,34000000.0
2009-06-29 11:32:00,2.16993,2.17036,2.16978,2.17009,46000000.0
2009-06-29 11:33:00,2.1701,2.17019,2.1697,2.16977,41000000.0
2009-06-29 11:34:00,2.16977,2.17011,2.1695,2.17011,28000000.0
2009-06-29 11:35:00,2.17032,2.17058,2.17032,2.17058,44000000.0
2009-06-29 11:36:00,2.17067,2.17093,2.17065,2.17089,48000000.0
2009-06-29 11:37:00,2.17091,2.17091,2.17041,2.17041,50000000.0
2009-06-29 11:38:00,2.17027,2.17077,2.17025,2.17077,37000000.0
2009-06-29 11:39:00,2.1708,2.17087,2.17022,2.17022,52000000.0
2009-06-29 11:40:00,2.16954,2.16977,2.16954,2.16975,27000000.0
2009-06-29 11:41:00,2.17001,2.17024,2.16982,2.16982,49000000.0
2009-06-29 11:42:00,2.16959,2.16966,2.16938,2.16938,22000000.0
2009-06-29 11:43:00,2.16924,2.16924,2.16872,2.16872,45000000.0
2009-06-29 11:44:00,2.16863,2.16898,2.16863,2.16882,42000000.0
2009-06-29 11:45:00,2.16868,2.16879,2.1684,2.1684,41000000.0
2009-06-29 11:46:00,2.16904,2.16921,2.1685,2.1685,38000000.0
2009-06-29 11:47:00,2.16818,2.16841,2.16818,2.16841,22000000.0
2009-06-29 11:48:00,2.16828,2.16837,2.16827,2.16827,27000000.0
2009-06-29 11:49:00,2.16843,2.16909,2.1684,2.1689,41000000.0
2009-06-29 11:50:00,2.16908,2.16935,2.16908,2.16913,44000000.0
2009-06-29 11:51:00,2.1691,2.16926,2.16894,2.16926,37000000.0
2009-06-29 11:52:00,2.16883,2.16892,2.16882,2.16889,37000000.0
2009-06-29 11:53:00,2.16904,2.16932,2.16904,2.1692,33000000.0
2009-06-29 11:54:00,2.16912,2.16912,2.16786,2.16786,37000000.0
2009-06-29 11:55:00,2.16768,2.16768,2.16695,2.16695,38000000.0
2009-06-29 11:56:00,2.1667,2.1667,2.16641,2.16641,51000000.0
2009-06-29 11:57:00,2.16638,2.16638,2.16613,2.16616,29000000.0
2009-06-29 11:58:00,2.16602,2.16615,2.16599,2.1661,31000000.0
2009-06-29 11:59:00,2.16623,2.1663,2.16619,2.1663,51000000.0
2009-06-29 12:00:00,2.16635,2.16646,2.1663,2.16639,23000000.0
2009-06-29 12:01:00,2.16622,2.16666,2.16622,2.16666,24000000.0
2009-06-29 12:02:00,2.16685,2.16685,2.16605,2.16605,34000000.0
2009-06-29 12:03:00,2.16619,2.16642,2.16619,2.16639,36000000.0
2009-06-29 12:04:00,2.16644,2.16657,2.16643,2.16656,33000000.0
2009-06-29 12:05:00,2.16654,2.16656,2.16643,2.16643,26000000.0
2009-06-29 12:06:00,2.16652,2.16683,2.16652,2.16683,15000000.0
2009-06-29 12:07:00,2.16677,2.16677,2.16665,2.16665,23000000.0
2009-06-29 12:08:00,2.16666,2.16673,2.1665,2.1665,37000000.0
2009-06-29 12:09:00,2.16642,2.16642,2.16613,2.16613,11000000.0
2009-06-29 12:10:00,2.16566,2.16592,2.16514,2.16592,25000000.0
2009-06-29 12:11:00,2.16663,2.16668,2.1664,2.16664,33000000.0
2009-06-29 12:12:00,2.16696,2.16775,2.16661,2.16661,31000000.0
2009-06-29 12:13:00,2.16651,2.16651,2.16601,2.1663,24000000.0
2009-06-29 12:14:00,2.16657,2.16689,2.16657,2.16682,36000000.0
2009-06-29 12:15:00,2.16682,2.16684,2.16668,2.16684,29000000.0
2009-06-29 12:16:00,2.16689,2.1679,2.16689,2.1679,30000000.0
2009-06-29 12:17:00,2.1681,2.1681,2.1676,2.1676,41000000.0
2009-06-29 12:18:00,2.16794,2.16826,2.16794,2.16826,43000000.0
2009-06-29 12:19:00,2.16824,2.16831,2.16795,2.16795,37000000.0
2009-06-29 12:20:00,2.16793,2.16793,2.16749,2.16749,40000000.0
2009-06-29 12:21:00,2.16749,2.16749,2.16715,2.16725,61000000.0
2009-06-29 12:22:00,2.16744,2.16744,2.16719,2.16743,24000000.0
2009-06-29 12:23:00,2.16747,2.16747,2.16728,2.16745,23000000.0
2009-06-29 12:24:00,2.16766,2.16799,2.16759,2.16786,30000000.0
2009-06-29 12:25:00,2.16794,2.16802,2.16775,2.16775,22000000.0
2009-06-29 12:26:00,2.16774,2.16774,2.16723,2.16723,32000000.0
2009-06-29 12:27:00,2.16706,2.16712,2.16685,2.16685,25000000.0
2009-06-29 12:28:00,2.16686,2.16695,2.16681,2.16688,58000000.0
2009-06-29 12:29:00,2.16689,2.16689,2.16489,2.16489,71000000.0
2009-06-29 12:30:00,2.16504,2.16757,2.16504,2.1668,47000000.0
2009-06-29 12:31:00,2.16624,2.16624,2.16577,2.16596,55000000.0
2009-06-29 12:32:00,2.16603,2.16623,2.16593,2.16593,32000000.0
2009-06-29 12:33:00,2.16586,2.16591,2.16576,2.16585,40000000.0
2009-06-29 12:34:00,2.16586,2.1659,2.16575,2.16589,14000000.0
2009-06-29 12:35:00,2.16575,2.16579,2.16573,2.16579,20000000.0
2009-06-29 12:36:00,2.16596,2.16625,2.16588,2.16625,36000000.0
2009-06-29 12:37:00,2.16718,2.16761,2.16718,2.16761,22000000.0
2009-06-29 12:38:00,2.16746,2.16778,2.16746,2.16778,12000000.0
2009-06-29 12:39:00,2.16743,2.16743,2.16665,2.16686,20000000.0
2009-06-29 12:40:00,2.16705,2.16709,2.16679,2.16708,16000000.0
2009-06-29 12:41:00,2.16707,2.16711,2.16674,2.16676,10000000.0
2009-06-29 12:42:00,2.16717,2.16732,2.16708,2.16728,26000000.0
2009-06-29 12:43:00,2.16727,2.16743,2.16727,2.1674,9000000.0
2009-06-29 12:44:00,2.16722,2.16722,2.16657,2.16657,21000000.0
2009-06-29 12:45:00,2.16636,2.16636,2.16606,2.16614,30000000.0
2009-06-29 12:46:00,2.16606,2.16619,2.16596,2.166,41000000.0
2009-06-29 12:47:00,2.16631,2.16689,2.16617,2.16689,26000000.0
2009-06-29 12:48:00,2.16669,2.16699,2.16641,2.16641,27000000.0
2009-06-29 12:49:00,2.16635,2.16635,2.16544,2.16548,36000000.0
2009-06-29 12:50:00,2.1657,2.16571,2.16545,2.1657,34000000.0
2009-06-29 12:51:00,2.16561,2.16568,2.16542,2.16542,25000000.0
2009-06-29 12:52:00,2.16532,2.16551,2.16491,2.16551,26000000.0
2009-06-29 12:53:00,2.16581,2.16646,2.16558,2.16646,16000000.0
2009-06-29 12:54:00,2.16629,2.16656,2.16595,2.16652,28000000.0
2009-06-29 12:55:00,2.16716,2.16716,2.1664,2.16659,29000000.0
2009-06-29 12:56:00,2.16623,2.16665,2.16598,2.16665,30000000.0
2009-06-29 12:57:00,2.16678,2.16683,2.16627,2.16636,26000000.0
2009-06-29 12:58:00,2.16682,2.16682,2.16595,2.16595,14000000.0
2009-06-29 12:59:00,2.16581,2.16611,2.16581,2.16611,32000000.0
2009-06-29 13:00:00,2.16619,2.16648,2.16608,2.16648,20000000.0
2009-06-29 13:01:00,2.16626,2.16626,2.16546,2.16546,31000000.0
2009-06-29 13:02:00,2.1654,2.1654,2.16525,2.16531,12000000.0
2009-06-29 13:03:00,2.16554,2.16597,2.16554,2.16594,21000000.0
2009-06-29 13:04:00,2.16614,2.16642,2.16614,2.16631,7000000.0
2009-06-29 13:05:00,2.1663,2.16672,2.16602,2.16672,17000000.0
2009-06-29 13:06:00,2.16716,2.16726,2.16715,2.16726,22000000.0
2009-06-29 13:07:00,2.16742,2.16769,2.16742,2.16763,17000000.0
2009-06-29 13:08:00,2.16725,2.16725,2.16701,2.16701,37000000.0
2009-06-29 13:09:00,2.16722,2.16766,2.16666,2.16666,33000000.0
2009-06-29 13:10:00,2.16681,2.16713,2.16681,2.16696,32000000.0
2009-06-29 13:11:00,2.16732,2.16732,2.16712,2.16725,21000000.0
2009-06-29 13:12:00,2.16729,2.16748,2.16726,2.16735,7000000.0
2009-06-29 13:13:00,2.16727,2.16727,2.16694,2.16702,11000000.0
2009-06-29 13:14:00,2.16698,2.16732,2.16698,2.16732,33000000.0
2009-06-29 13:15:00,2.16725,2.16747,2.16725,2.16742,25000000.0
2009-06-29 13:16:00,2.1671,2.16721,2.16706,2.16721,20000000.0
2009-06-29 13:17:00,2.16723,2.16741,2.16717,2.16734,19000000.0
2009-06-29 13:18:00,2.16732,2.16735,2.16713,2.16713,41000000.0
2009-06-29 13:19:00,2.1673,2.1673,2.16678,2.16678,36000000.0
2009-06-29 13:20:00,2.16701,2.16701,2.16662,2.16681,36000000.0
2009-06-29 13:21:00,2.16684,2.16698,2.16669,2.16669,54000000.0
2009-06-29 13:22:00,2.16683,2.16683,2.16669,2.1667,41000000.0
2009-06-29 13:23:00,2.16677,2.16705,2.16677,2.16681,11000000.0
2009-06-29 13:24:00,2.16672,2.16701,2.1667,2.16701,23000000.0
2009-06-29 13:25:00,2.16715,2.16776,2.16715,2.16776,25000000.0
2009-06-29 13:26:00,2.16741,2.16744,2.16698,2.16744,20000000.0
2009-06-29 13:27:00,2.16808,2.16808,2.16783,2.16783,32000000.0
2009-06-29 13:28:00,2.16802,2.16802,2.16775,2.16775,26000000.0
2009-06-29 13:29:00,2.16802,2.16824,2.1678,2.16824,25000000.0
2009-06-29 13:30:00,2.16819,2.16819,2.16743,2.16757,16000000.0
2009-06-29 13:31:00,2.16738,2.16738,2.16701,2.16738,21000000.0
2009-06-29 13:32:00,2.16728,2.16734,2.16705,2.16722,28000000.0
2009-06-29 13:33:00,2.1672,2.16759,2.1672,2.1674,18000000.0
2009-06-29 13:34:00,2.1677,2.16786,2.16762,2.16772,35000000.0
2009-06-29 13:35:00,2.16772,2.16772,2.16746,2.16752,10000000.0
2009-06-29 13:36:00,2.16787,2.16803,2.16775,2.16794,40000000.0
2009-06-29 13:37:00,2.16755,2.16779,2.16747,2.16762,22000000.0
2009-06-29 13:38:00,2.1675,2.16781,2.1675,2.16765,39000000.0
2009-06-29 13:39:00,2.16757,2.16789,2.16757,2.16779,32000000.0
2009-06-29 13:40:00,2.16782,2.16796,2.16773,2.16775,35000000.0
2009-06-29 13:41:00,2.16778,2.16801,2.16778,2.16799,27000000.0
2009-06-29 13:42:00,2.16819,2.16819,2.16781,2.16798,32000000.0
2009-06-29 13:43:00,2.16807,2.16807,2.16752,2.16783,26000000.0
2009-06-29 13:44:00,2.16765,2.1679,2.16758,2.16777,25000000.0
2009-06-29 13:45:00,2.1677,2.16796,2.16769,2.16769,21000000.0
2009-06-29 13:46:00,2.16763,2.16793,2.16763,2.16783,13000000.0
2009-06-29 13:47:00,2.16775,2.16787,2.16768,2.16768,22000000.0
2009-06-29 13:48:00,2.168,2.16813,2.16787,2.16811,21000000.0
2009-06-29 13:49:00,2.16802,2.16826,2.16801,2.16826,24000000.0
2009-06-29 13:50:00,2.16845,2.16861,2.16845,2.16849,27000000.0
2009-06-29 13:51:00,2.16849,2.1691,2.16849,2.16865,27000000.0
2009-06-29 13:52:00,2.16832,2.16854,2.1682,2.16854,31000000.0
2009-06-29 13:53:00,2.16825,2.16832,2.16811,2.16832,31000000.0
2009-06-29 13:54:00,2.16845,2.16908,2.16845,2.16908,28000000.0
2009-06-29 13:55:00,2.16914,2.16926,2.16913,2.16917,33000000.0
2009-06-29 13:56:00,2.16913,2.16913,2.16818,2.16818,23000000.0
2009-06-29 13:57:00,2.16832,2.16832,2.16804,2.16804,19000000.0
2009-06-29 13:58:00,2.16827,2.16828,2.16804,2.16804,30000000.0
2009-06-29 13:59:00,2.16809,2.1681,2.1679,2.1681,39000000.0
2009-06-29 14:00:00,2.16853,2.16877,2.16853,2.16877,30000000.0
2009-06-29 14:01:00,2.16871,2.16871,2.16783,2.16783,16000000.0
2009-06-29 14:02:00,2.16783,2.16795,2.16733,2.16787,34000000.0
2009-06-29 14:03:00,2.16758,2.16823,2.16758,2.16823,24000000.0
2009-06-29 14:04:00,2.16796,2.16796,2.16754,2.16754,20000000.0
2009-06-29 14:05:00,2.1675,2.1675,2.1672,2.1672,31000000.0
2009-06-29 14:06:00,2.16693,2.16704,2.16687,2.16696,28000000.0
2009-06-29 14:07:00,2.16687,2.16687,2.16661,2.16675,32000000.0
2009-06-29 14:08:00,2.16682,2.16725,2.16682,2.16725,22000000.0
2009-06-29 14:09:00,2.16727,2.16757,2.16716,2.16721,15000000.0
2009-06-29 14:10:00,2.16723,2.16725,2.16709,2.16709,24000000.0
2009-06-29 14:11:00,2.16722,2.16731,2.1672,2.16723,22000000.0
2009-06-29 14:12:00,2.1674,2.1674,2.16683,2.16683,17000000.0
2009-06-29 14:13:00,2.16691,2.16719,2.16655,2.16663,19000000.0
2009-06-29 14:14:00,2.16662,2.1668,2.16644,2.16645,22000000.0
2009-06-29 14:15:00,2.16631,2.16655,2.16587,2.16587,26000000.0
2009-06-29 14:16:00,2.16543,2.16612,2.16541,2.16612,10000000.0
2009-06-29 14:17:00,2.16615,2.16639,2.16613,2.16618,8000000.0
2009-06-29 14:18:00,2.16619,2.16619,2.16583,2.16583,13000000.0
2009-06-29 14:19:00,2.16572,2.16593,2.16572,2.16582,29000000.0
2009-06-29 14:20:00,2.16577,2.16587,2.1656,2.1656,15000000.0
2009-06-29 14:21:00,2.16579,2.16595,2.1657,2.1659,18000000.0
2009-06-29 14:22:00,2.16579,2.16611,2.16579,2.16611,10000000.0
2009-06-29 14:23:00,2.16536,2.16536,2.165,2.16522,24000000.0
2009-06-29 14:24:00,2.16531,2.16535,2.1653,2.16534,17000000.0
2009-06-29 14:25:00,2.16537,2.16537,2.16526,2.16534,31000000.0
2009-06-29 14:26:00,2.16568,2.16574,2.16566,2.16566,14000000.0
2009-06-29 14:27:00,2.16565,2.16582,2.16548,2.16582,14000000.0
2009-06-29 14:28:00,2.1656,2.16584,2.1656,2.16563,9000000.0
2009-06-29 14:29:00,2.16589,2.16615,2.16589,2.16594,7000000.0
2009-06-29 14:30:00,2.16585,2.16585,2.1655,2.16583,17000000.0
2009-06-29 14:31:00,2.16586,2.16592,2.1658,2.16583,21000000.0
2009-06-29 14:32:00,2.16607,2.16622,2.16607,2.16611,8000000.0
2009-06-29 14:33:00,2.16619,2.16657,2.16619,2.16657,10000000.0
2009-06-29 14:34:00,2.16632,2.1668,2.16598,2.16598,11000000.0
2009-06-29 14:35:00,2.16597,2.16611,2.16597,2.16611,7000000.0
2009-06-29 14:36:00,2.16619,2.16619,2.16583,2.16602,8000000.0
2009-06-29 14:37:00,2.166,2.166,2.16569,2.16573,11000000.0
2009-06-29 14:38:00,2.16509,2.16509,2.16431,2.16431,7000000.0
2009-06-29 14:39:00,2.16419,2.16419,2.1618,2.16222,8000000.0
2009-06-29 14:40:00,2.1621,2.16223,2.16197,2.16223,8000000.0
2009-06-29 14:41:00,2.16224,2.16243,2.16218,2.16226,10000000.0
2009-06-29 14:42:00,2.16247,2.16273,2.16247,2.16261,9000000.0
2009-06-29 14:43:00,2.16273,2.16282,2.16263,2.16282,8000000.0
2009-06-29 14:44:00,2.16296,2.16345,2.16296,2.16345,8000000.0
2009-06-29 14:45:00,2.16337,2.16395,2.16337,2.16395,6000000.0
2009-06-29 14:46:00,2.16436,2.16455,2.16436,2.16453,9000000.0
2009-06-29 14:47:00,2.16479,2.16485,2.1645,2.16474,8000000.0
2009-06-29 14:48:00,2.16456,2.16478,2.1644,2.16462,8000000.0
2009-06-29 14:49:00,2.16431,2.16493,2.16431,2.16493,9000000.0
2009-06-29 14:50:00,2.16546,2.16546,2.16504,2.16511,7000000.0
2009-06-29 14:51:00,2.16495,2.16501,2.1648,2.16501,10000000.0
2009-06-29 14:52:00,2.16502,2.16532,2.16502,2.16516,5000000.0
2009-06-29 14:53:00,2.16533,2.16541,2.1652,2.16541,7000000.0
2009-06-29 14:54:00,2.16531,2.16555,2.16531,2.16545,8000000.0
2009-06-29 14:55:00,2.1654,2.1654,2.16514,2.16514,7000000.0
2009-06-29 14:56:00,2.16509,2.16509,2.16445,2.16445,8000000.0
2009-06-29 14:57:00,2.16442,2.16492,2.16438,2.16492,7000000.0
2009-06-29 14:58:00,2.16488,2.16492,2.16463,2.16492,8000000.0
2009-06-29 14:59:00,2.16594,2.16594,2.16528,2.16528,8000000.0
2009-06-29 15:00:00,2.16463,2.16522,2.16447,2.16522,7000000.0
2009-06-29 15:01:00,2.16564,2.16604,2.16549,2.16589,8000000.0
2009-06-29 15:02:00,2.16561,2.16573,2.1656,2.16573,7000000.0
2009-06-29 15:03:00,2.16562,2.16617,2.16536,2.16617,7000000.0
2009-06-29 15:04:00,2.16642,2.16642,2.16621,2.16639,8000000.0
2009-06-29 15:05:00,2.16687,2.16713,2.16659,2.16659,7000000.0
2009-06-29 15:06:00,2.16575,2.16589,2.16564,2.16589,8000000.0
2009-06-29 15:07:00,2.16602,2.16602,2.16561,2.16601,11000000.0
2009-06-29 15:08:00,2.16619,2.16619,2.16567,2.16567,8000000.0
2009-06-29 15:09:00,2.16572,2.16584,2.16548,2.16548,7000000.0
2009-06-29 15:10:00,2.16548,2.16588,2.16548,2.16588,7000000.0
2009-06-29 15:11:00,2.16537,2.16595,2.16489,2.16489,11000000.0
2009-06-29 15:12:00,2.16495,2.16495,2.16453,2.16475,10000000.0
2009-06-29 15:13:00,2.1652,2.1652,2.16499,2.16512,9000000.0
2009-06-29 15:14:00,2.16529,2.16564,2.16527,2.16527,5000000.0
2009-06-29 15:15:00,2.16578,2.16595,2.16575,2.16595,8000000.0
2009-06-29 15:16:00,2.16552,2.16617,2.16552,2.16576,9000000.0
2009-06-29 15:17:00,2.16584,2.16621,2.16584,2.16621,9000000.0
2009-06-29 15:18:00,2.16668,2.16688,2.16655,2.16677,8000000.0
2009-06-29 15:19:00,2.16689,2.16689,2.16655,2.16658,7000000.0
2009-06-29 15:20:00,2.16657,2.16703,2.16657,2.16703,9000000.0
2009-06-29 15:21:00,2.16725,2.16725,2.16676,2.16676,8000000.0
2009-06-29 15:22:00,2.16647,2.16647,2.16576,2.16576,9000000.0
2009-06-29 15:23:00,2.16583,2.16614,2.16583,2.16614,8000000.0
2009-06-29 15:24:00,2.1662,2.16656,2.1662,2.16656,8000000.0
2009-06-29 15:25:00,2.16663,2.16684,2.1665,2.1665,7000000.0
2009-06-29 15:26:00,2.16628,2.16654,2.16628,2.16654,7000000.0
2009-06-29 15:27:00,2.16667,2.16685,2.16667,2.16671,7000000.0
2009-06-29 15:28:00,2.1668,2.1668,2.16657,2.16673,11000000.0
2009-06-29 15:29:00,2.16678,2.167,2.16676,2.16684,7000000.0
2009-06-29 15:30:00,2.16719,2.16745,2.16713,2.16745,6000000.0
2009-06-29 15:31:00,2.16738,2.1674,2.1672,2.1674,9000000.0
2009-06-29 15:32:00,2.16757,2.16802,2.16757,2.16778,10000000.0
2009-06-29 15:33:00,2.16769,2.1678,2.16745,2.16763,8000000.0
2009-06-29 15:34:00,2.16798,2.16847,2.16798,2.16847,6000000.0
2009-06-29 15:35:00,2.16843,2.16892,2.16843,2.16844,7000000.0
2009-06-29 15:36:00,2.16914,2.17011,2.16914,2.17011,7000000.0
2009-06-29 15:37:00,2.17096,2.17096,2.17013,2.17014,8000000.0
2009-06-29 15:38:00,2.16783,2.16909,2.16783,2.16844,7000000.0
2009-06-29 15:39:00,2.16889,2.16938,2.16888,2.16938,10000000.0
2009-06-29 15:40:00,2.16986,2.17064,2.16986,2.17064,9000000.0
2009-06-29 15:41:00,2.1709,2.1709,2.16977,2.16977,11000000.0
2009-06-29 15:42:00,2.17011,2.17011,2.16979,2.17004,8000000.0
2009-06-29 15:43:00,2.16963,2.16963,2.16893,2.16923,8000000.0
2009-06-29 15:44:00,2.16932,2.16941,2.16894,2.16905,8000000.0
2009-06-29 15:45:00,2.16951,2.16999,2.16951,2.16977,8000000.0
2009-06-29 15:46:00,2.16969,2.16974,2.16932,2.16974,10000000.0
2009-06-29 15:47:00,2.16955,2.16969,2.16943,2.16969,7000000.0
2009-06-29 15:48:00,2.16975,2.17002,2.16975,2.16989,7000000.0
2009-06-29 15:49:00,2.16975,2.17041,2.16975,2.17041,6000000.0
2009-06-29 15:50:00,2.17022,2.17047,2.17006,2.17022,8000000.0
2009-06-29 15:51:00,2.17009,2.17028,2.17009,2.17014,9000000.0
2009-06-29 15:52:00,2.16994,2.16994,2.16979,2.1698,7000000.0
2009-06-29 15:53:00,2.16951,2.17006,2.16951,2.17006,7000000.0
2009-06-29 15:54:00,2.17029,2.17076,2.17029,2.1703,11000000.0
2009-06-29 15:55:00,2.17038,2.17063,2.17017,2.1702,9000000.0
2009-06-29 15:56:00,2.17005,2.17065,2.17005,2.17062,7000000.0
2009-06-29 15:57:00,2.17071,2.17071,2.16962,2.16962,10000000.0
2009-06-29 15:58:00,2.16954,2.16996,2.16954,2.16991,10000000.0
2009-06-29 15:59:00,2.16969,2.16988,2.16955,2.16955,7000000.0
2009-06-29 16:00:00,2.1688,2.16918,2.16868,2.16918,7000000.0
2009-06-29 16:01:00,2.16936,2.16941,2.16897,2.16897,9000000.0
2009-06-29 16:02:00,2.16897,2.16936,2.16884,2.16936,8000000.0
2009-06-29 16:03:00,2.16936,2.16936,2.16916,2.16925,11000000.0
2009-06-29 16:04:00,2.16933,2.16948,2.16932,2.16944,8000000.0
2009-06-29 16:05:00,2.16969,2.16981,2.16967,2.16981,9000000.0
2009-06-29 16:06:00,2.16992,2.16992,2.16967,2.16971,10000000.0
2009-06-29 16:07:00,2.16975,2.16987,2.16964,2.16966,10000000.0
2009-06-29 16:08:00,2.16994,2.17005,2.1697,2.16987,8000000.0
2009-06-29 16:09:00,2.16986,2.16986,2.16933,2.16944,7000000.0
2009-06-29 16:10:00,2.16931,2.16931,2.16907,2.16921,7000000.0
2009-06-29 16:11:00,2.16909,2.16974,2.16908,2.16972,10000000.0
2009-06-29 16:12:00,2.16979,2.16979,2.16902,2.16902,9000000.0
2009-06-29 16:13:00,2.16895,2.1691,2.16865,2.169,7000000.0
2009-06-29 16:14:00,2.16868,2.16876,2.16823,2.16823,11000000.0
2009-06-29 16:15:00,2.16825,2.16825,2.1676,2.1676,7000000.0
2009-06-29 16:16:00,2.16731,2.16745,2.16712,2.16712,7000000.0
2009-06-29 16:17:00,2.16738,2.16741,2.16717,2.16735,11000000.0
2009-06-29 16:18:00,2.16748,2.16752,2.16671,2.16671,11000000.0
2009-06-29 16:19:00,2.16673,2.16724,2.16673,2.16713,11000000.0
2009-06-29 16:20:00,2.16667,2.16672,2.16651,2.16651,9000000.0
2009-06-29 16:21:00,2.16685,2.16776,2.16685,2.16776,9000000.0
2009-06-29 16:22:00,2.16771,2.16771,2.1669,2.16716,8000000.0
2009-06-29 16:23:00,2.16669,2.16735,2.16669,2.16701,8000000.0
2009-06-29 16:24:00,2.16704,2.16704,2.16594,2.16594,10000000.0
2009-06-29 16:25:00,2.16598,2.16692,2.16598,2.16692,7000000.0
2009-06-29 16:26:00,2.16738,2.16752,2.16729,2.16752,7000000.0
2009-06-29 16:27:00,2.16784,2.16784,2.16716,2.16716,11000000.0
2009-06-29 16:28:00,2.16667,2.1669,2.16667,2.16673,11000000.0
2009-06-29 16:29:00,2.1667,2.16699,2.1667,2.16699,7000000.0
2009-06-29 16:30:00,2.1669,2.16714,2.16649,2.16649,8000000.0
2009-06-29 16:31:00,2.1664,2.16647,2.16625,2.16647,7000000.0
2009-06-29 16:32:00,2.16649,2.16673,2.16644,2.16673,8000000.0
2009-06-29 16:33:00,2.1667,2.16767,2.1667,2.16766,11000000.0
2009-06-29 16:34:00,2.16738,2.16738,2.16717,2.16717,8000000.0
2009-06-29 16:35:00,2.16739,2.16795,2.16739,2.16795,7000000.0
2009-06-29 16:36:00,2.16785,2.16835,2.16785,2.16835,8000000.0
2009-06-29 16:37:00,2.16834,2.16839,2.16825,2.16825,8000000.0
2009-06-29 16:38:00,2.16826,2.1687,2.16826,2.1687,7000000.0
2009-06-29 16:39:00,2.16859,2.16859,2.16837,2.16842,8000000.0
2009-06-29 16:40:00,2.16835,2.16844,2.16811,2.16811,11000000.0
2009-06-29 16:41:00,2.16818,2.16818,2.16763,2.1681,10000000.0
2009-06-29 16:42:00,2.16836,2.16836,2.16797,2.16798,7000000.0
2009-06-29 16:43:00,2.1679,2.16796,2.1678,2.1678,7000000.0
2009-06-29 16:44:00,2.16752,2.16766,2.16741,2.16761,7000000.0
2009-06-29 16:45:00,2.16774,2.16798,2.16676,2.16676,11000000.0
2009-06-29 16:46:00,2.16647,2.16687,2.16647,2.16686,11000000.0
2009-06-29 16:47:00,2.16746,2.16746,2.1668,2.1668,7000000.0
2009-06-29 16:48:00,2.16641,2.16676,2.16635,2.16676,10000000.0
2009-06-29 16:49:00,2.16708,2.16772,2.16708,2.16772,8000000.0
2009-06-29 16:50:00,2.16783,2.16783,2.16708,2.16723,8000000.0
2009-06-29 16:51:00,2.16777,2.16777,2.16734,2.16761,9000000.0
2009-06-29 16:52:00,2.16776,2.16799,2.16772,2.16799,7000000.0
2009-06-29 16:53:00,2.16803,2.16803,2.16768,2.16786,6000000.0
2009-06-29 16:54:00,2.1676,2.16767,2.16713,2.16713,7000000.0
2009-06-29 16:55:00,2.16697,2.16754,2.16697,2.16754,11000000.0
2009-06-29 16:56:00,2.16749,2.16752,2.1672,2.16721,11000000.0
2009-06-29 16:57:00,2.16729,2.16734,2.167,2.167,7000000.0
2009-06-29 16:58:00,2.16716,2.16716,2.16692,2.16694,8000000.0
2009-06-29 16:59:00,2.1656,2.16713,2.1656,2.16701,7000000.0
2009-06-29 17:00:00,2.16652,2.16686,2.16652,2.16685,11000000.0
2009-06-29 17:01:00,2.16654,2.16654,2.16639,2.16639,7000000.0
2009-06-29 17:02:00,2.16614,2.16638,2.16612,2.16631,8000000.0
2009-06-29 17:03:00,2.16594,2.16603,2.16431,2.16596,7000000.0
2009-06-29 17:04:00,2.16595,2.16605,2.16569,2.16569,7000000.0
2009-06-29 17:05:00,2.16574,2.16594,2.16571,2.16589,10000000.0
2009-06-29 17:06:00,2.16588,2.16632,2.16588,2.16632,9000000.0
2009-06-29 17:07:00,2.16648,2.16673,2.16648,2.16673,8000000.0
2009-06-29 17:08:00,2.16668,2.16668,2.16623,2.16623,9000000.0
2009-06-29 17:09:00,2.16636,2.16636,2.1662,2.1663,8000000.0
2009-06-29 17:10:00,2.16602,2.16645,2.16602,2.16645,9000000.0
2009-06-29 17:11:00,2.16631,2.16654,2.16631,2.16654,8000000.0
2009-06-29 17:12:00,2.16648,2.16661,2.16629,2.16658,7000000.0
2009-06-29 17:13:00,2.16646,2.16652,2.16627,2.16627,8000000.0
2009-06-29 17:14:00,2.16542,2.16542,2.16504,2.16525,8000000.0
2009-06-29 17:15:00,2.16517,2.16529,2.16509,2.16529,7000000.0
2009-06-29 17:16:00,2.16562,2.16562,2.16536,2.16542,10000000.0
2009-06-29 17:17:00,2.16562,2.16648,2.16562,2.16648,7000000.0
2009-06-29 17:18:00,2.1667,2.1667,2.16638,2.16638,9000000.0
2009-06-29 17:19:00,2.16653,2.16655,2.16618,2.16618,7000000.0
2009-06-29 17:20:00,2.16605,2.16649,2.16605,2.16629,8000000.0
2009-06-29 17:21:00,2.16616,2.16632,2.16544,2.16544,10000000.0
2009-06-29 17:22:00,2.16524,2.16567,2.16524,2.16551,8000000.0
2009-06-29 17:23:00,2.1655,2.1658,2.16533,2.1658,8000000.0
2009-06-29 17:24:00,2.16577,2.16594,2.1656,2.16594,7000000.0
2009-06-29 17:25:00,2.1658,2.1658,2.16548,2.16564,7000000.0
2009-06-29 17:26:00,2.16546,2.16568,2.16546,2.16563,7000000.0
2009-06-29 17:27:00,2.16578,2.16598,2.16569,2.16598,9000000.0
2009-06-29 17:28:00,2.16565,2.16565,2.16501,2.16517,7000000.0
2009-06-29 17:29:00,2.16493,2.165,2.16482,2.16485,8000000.0
2009-06-29 17:30:00,2.16541,2.16584,2.16541,2.16572,8000000.0
2009-06-29 17:31:00,2.1652,2.16526,2.16484,2.16484,9000000.0
2009-06-29 17:32:00,2.1652,2.1652,2.16485,2.16489,8000000.0
2009-06-29 17:33:00,2.16547,2.16579,2.16536,2.16579,11000000.0
2009-06-29 17:34:00,2.16547,2.16547,2.16513,2.16532,9000000.0
2009-06-29 17:35:00,2.16543,2.16543,2.16506,2.16525,7000000.0
2009-06-29 17:36:00,2.16512,2.16551,2.16512,2.16533,7000000.0
2009-06-29 17:37:00,2.16583,2.16616,2.16578,2.16616,7000000.0
2009-06-29 17:38:00,2.16583,2.16583,2.16562,2.16568,8000000.0
2009-06-29 17:39:00,2.1659,2.1659,2.16556,2.16584,7000000.0
2009-06-29 17:40:00,2.16604,2.16636,2.16604,2.16636,9000000.0
2009-06-29 17:41:00,2.16594,2.16602,2.16583,2.16587,8000000.0
2009-06-29 17:42:00,2.16594,2.16594,2.16451,2.16451,11000000.0
2009-06-29 17:43:00,2.16431,2.16437,2.16405,2.16405,7000000.0
2009-06-29 17:44:00,2.16429,2.16436,2.16413,2.16429,10000000.0
2009-06-29 17:45:00,2.16466,2.16466,2.16392,2.16397,7000000.0
2009-06-29 17:46:00,2.1633,2.16347,2.1633,2.16339,8000000.0
2009-06-29 17:47:00,2.16334,2.16418,2.16334,2.16418,8000000.0
2009-06-29 17:48:00,2.16408,2.16408,2.16339,2.16341,7000000.0
2009-06-29 17:49:00,2.16322,2.16322,2.16296,2.16297,7000000.0
2009-06-29 17:50:00,2.16313,2.16337,2.16303,2.16303,7000000.0
2009-06-29 17:51:00,2.16299,2.16299,2.16283,2.16291,7000000.0
2009-06-29 17:52:00,2.16287,2.16297,2.16269,2.16297,7000000.0
2009-06-29 17:53:00,2.16269,2.16286,2.16247,2.16286,7000000.0
2009-06-29 17:54:00,2.1631,2.16368,2.1631,2.16345,11000000.0
2009-06-29 17:55:00,2.16346,2.1637,2.16346,2.1637,7000000.0
2009-06-29 17:56:00,2.16365,2.16365,2.16343,2.16363,7000000.0
2009-06-29 17:57:00,2.16408,2.16411,2.16395,2.16396,10000000.0
2009-06-29 17:58:00,2.16355,2.16355,2.16328,2.1634,10000000.0
2009-06-29 17:59:00,2.16315,2.16315,2.16186,2.16186,10000000.0
2009-06-29 18:00:00,2.16186,2.1621,2.16186,2.162,10000000.0
2009-06-29 18:01:00,2.16189,2.16189,2.1618,2.16181,8000000.0
2009-06-29 18:02:00,2.16169,2.16185,2.16153,2.16181,8000000.0
2009-06-29 18:03:00,2.16219,2.1626,2.16215,2.16256,10000000.0
2009-06-29 18:04:00,2.16221,2.1624,2.16214,2.1624,8000000.0
2009-06-29 18:05:00,2.1624,2.16246,2.16231,2.16231,10000000.0
2009-06-29 18:06:00,2.16287,2.16291,2.16242,2.16242,10000000.0
2009-06-29 18:07:00,2.16264,2.16264,2.1623,2.16245,8000000.0
2009-06-29 18:08:00,2.16249,2.16249,2.16228,2.16241,8000000.0
2009-06-29 18:09:00,2.16171,2.16171,2.16123,2.16124,8000000.0
2009-06-29 18:10:00,2.16127,2.16129,2.16114,2.16119,11000000.0
2009-06-29 18:11:00,2.16128,2.16128,2.16073,2.16073,7000000.0
2009-06-29 18:12:00,2.16097,2.16104,2.16071,2.16104,9000000.0
2009-06-29 18:13:00,2.1617,2.1617,2.16115,2.16158,11000000.0
2009-06-29 18:14:00,2.1619,2.16209,2.16183,2.16209,6000000.0
2009-06-29 18:15:00,2.16246,2.16281,2.16246,2.16268,8000000.0
2009-06-29 18:16:00,2.16286,2.16316,2.16273,2.16273,11000000.0
2009-06-29 18:17:00,2.16223,2.16223,2.16136,2.16136,6000000.0
2009-06-29 18:18:00,2.16097,2.16097,2.16051,2.16069,8000000.0
2009-06-29 18:19:00,2.16061,2.16083,2.1605,2.16083,9000000.0
2009-06-29 18:20:00,2.16131,2.16133,2.1609,2.1609,7000000.0
2009-06-29 18:21:00,2.16053,2.16072,2.15861,2.16032,11000000.0
2009-06-29 18:22:00,2.16047,2.16087,2.16036,2.16064,11000000.0
2009-06-29 18:23:00,2.16035,2.16035,2.16003,2.16003,8000000.0
2009-06-29 18:24:00,2.16005,2.16006,2.15987,2.15987,10000000.0
2009-06-29 18:25:00,2.15992,2.16009,2.15952,2.15954,7000000.0
2009-06-29 18:26:00,2.15969,2.16023,2.15969,2.16023,8000000.0
2009-06-29 18:27:00,2.16016,2.16028,2.1598,2.1598,7000000.0
2009-06-29 18:28:00,2.15954,2.16016,2.15954,2.16014,7000000.0
2009-06-29 18:29:00,2.16017,2.16032,2.16009,2.16009,7000000.0
2009-06-29 18:30:00,2.16025,2.16058,2.16016,2.1604,8000000.0
2009-06-29 18:31:00,2.16094,2.16094,2.16068,2.16078,9000000.0
2009-06-29 18:32:00,2.16101,2.16131,2.16093,2.16109,11000000.0
2009-06-29 18:33:00,2.16141,2.16226,2.16114,2.16226,11000000.0
2009-06-29 18:34:00,2.16137,2.16158,2.16117,2.16123,7000000.0
2009-06-29 18:35:00,2.16122,2.16122,2.16065,2.16065,8000000.0
2009-06-29 18:36:00,2.16101,2.16101,2.16073,2.16091,7000000.0
2009-06-29 18:37:00,2.1612,2.16179,2.16106,2.16179,8000000.0
2009-06-29 18:38:00,2.16165,2.16244,2.16126,2.16244,8000000.0
2009-06-29 18:39:00,2.16253,2.1629,2.16249,2.16278,7000000.0
2009-06-29 18:40:00,2.16265,2.16281,2.16265,2.16281,7000000.0
2009-06-29 18:41:00,2.16228,2.16231,2.16198,2.16213,8000000.0
2009-06-29 18:42:00,2.16237,2.16242,2.16209,2.1624,11000000.0
2009-06-29 18:43:00,2.1625,2.16297,2.16232,2.16297,8000000.0
2009-06-29 18:44:00,2.163,2.16326,2.16297,2.16326,7000000.0
2009-06-29 18:45:00,2.16339,2.16339,2.16282,2.16293,11000000.0
2009-06-29 18:46:00,2.16204,2.16283,2.16204,2.16283,9000000.0
2009-06-29 18:47:00,2.16284,2.16299,2.16271,2.16271,8000000.0
2009-06-29 18:48:00,2.16328,2.16328,2.16286,2.16306,9000000.0
2009-06-29 18:49:00,2.16303,2.16303,2.16278,2.16278,7000000.0
2009-06-29 18:50:00,2.16306,2.16306,2.16268,2.16293,11000000.0
2009-06-29 18:51:00,2.16325,2.16325,2.16243,2.16243,5000000.0
2009-06-29 18:52:00,2.16268,2.16277,2.1624,2.16277,8000000.0
2009-06-29 18:53:00,2.1626,2.16276,2.1624,2.16271,11000000.0
2009-06-29 18:54:00,2.16293,2.16315,2.16286,2.163,7000000.0
2009-06-29 18:55:00,2.16308,2.16308,2.16205,2.16205,7000000.0
2009-06-29 18:56:00,2.16189,2.16202,2.16174,2.16185,7000000.0
2009-06-29 18:57:00,2.16199,2.16199,2.16178,2.16178,10000000.0
2009-06-29 18:58:00,2.16194,2.16209,2.16176,2.1619,9000000.0
2009-06-29 18:59:00,2.16227,2.16241,2.16218,2.16241,8000000.0
2009-06-29 19:00:00,2.16232,2.16239,2.16204,2.16204,7000000.0
2009-06-29 19:01:00,2.16221,2.16272,2.16212,2.16212,7000000.0
2009-06-29 19:02:00,2.1623,2.16262,2.16201,2.16201,8000000.0
2009-06-29 19:03:00,2.16175,2.16175,2.16147,2.16147,7000000.0
2009-06-29 19:04:00,2.16163,2.16163,2.16146,2.16153,8000000.0
2009-06-29 19:05:00,2.16133,2.16133,2.16092,2.16092,8000000.0
2009-06-29 19:06:00,2.1606,2.16096,2.16017,2.16094,8000000.0
2009-06-29 19:07:00,2.161,2.16108,2.16082,2.16108,9000000.0
2009-06-29 19:08:00,2.16096,2.16141,2.16096,2.16132,8000000.0
2009-06-29 19:09:00,2.1607,2.16079,2.16051,2.16051,7000000.0
2009-06-29 19:10:00,2.16107,2.16163,2.16082,2.16163,11000000.0
2009-06-29 19:11:00,2.16164,2.16164,2.16094,2.16152,10000000.0
2009-06-29 19:12:00,2.16162,2.16185,2.16149,2.16149,7000000.0
2009-06-29 19:13:00,2.16154,2.16223,2.16073,2.16191,6000000.0
2009-06-29 19:14:00,2.1616,2.1616,2.16105,2.16105,8000000.0
2009-06-29 19:15:00,2.16116,2.1613,2.16082,2.16082,5000000.0
2009-06-29 19:16:00,2.16099,2.16099,2.1606,2.1606,8000000.0
2009-06-29 19:17:00,2.16092,2.16108,2.16079,2.16084,10000000.0
2009-06-29 19:18:00,2.16063,2.16098,2.16058,2.16097,11000000.0
2009-06-29 19:19:00,2.16126,2.16139,2.16116,2.16128,8000000.0
2009-06-29 19:20:00,2.16141,2.16172,2.16141,2.16163,11000000.0
2009-06-29 19:21:00,2.16195,2.16195,2.16165,2.16188,10000000.0
2009-06-29 19:22:00,2.16216,2.16251,2.16216,2.16234,9000000.0
2009-06-29 19:23:00,2.16201,2.16218,2.16176,2.16187,8000000.0
2009-06-29 19:24:00,2.16158,2.16158,2.1612,2.1615,9000000.0
2009-06-29 19:25:00,2.16183,2.16183,2.16171,2.16179,9000000.0
2009-06-29 19:26:00,2.16166,2.1619,2.16166,2.16177,7000000.0
2009-06-29 19:27:00,2.16179,2.16202,2.16179,2.16195,8000000.0
2009-06-29 19:28:00,2.16231,2.16231,2.16207,2.16207,10000000.0
2009-06-29 19:29:00,2.16181,2.16193,2.16162,2.16193,7000000.0
2009-06-29 19:30:00,2.16243,2.16292,2.16243,2.16292,10000000.0
2009-06-29 19:31:00,2.16267,2.16267,2.16183,2.16183,7000000.0
2009-06-29 19:32:00,2.16174,2.1618,2.16141,2.1618,10000000.0
2009-06-29 19:33:00,2.16029,2.16042,2.15995,2.16042,7000000.0
2009-06-29 19:34:00,2.16029,2.16036,2.15998,2.16029,8000000.0
2009-06-29 19:35:00,2.16019,2.16048,2.16014,2.16025,7000000.0
2009-06-29 19:36:00,2.16002,2.16004,2.15987,2.1599,7000000.0
2009-06-29 19:37:00,2.1599,2.1605,2.1599,2.16034,8000000.0
2009-06-29 19:38:00,2.16057,2.1606,2.16021,2.16051,8000000.0
2009-06-29 19:39:00,2.16049,2.16056,2.16043,2.16043,8000000.0
2009-06-29 19:40:00,2.16052,2.16056,2.16016,2.16054,7000000.0
2009-06-29 19:41:00,2.16048,2.16048,2.16014,2.16046,9000000.0
2009-06-29 19:42:00,2.16054,2.16061,2.1605,2.1605,7000000.0
2009-06-29 19:43:00,2.16057,2.16065,2.16047,2.16065,11000000.0
2009-06-29 19:44:00,2.16061,2.16061,2.16025,2.16025,8000000.0
2009-06-29 19:45:00,2.16104,2.16107,2.16071,2.16071,9000000.0
2009-06-29 19:46:00,2.16084,2.16111,2.16084,2.16104,7000000.0
2009-06-29 19:47:00,2.16148,2.1617,2.16148,2.16157,9000000.0
2009-06-29 19:48:00,2.16183,2.16214,2.16174,2.16183,8000000.0
2009-06-29 19:49:00,2.16201,2.16206,2.16179,2.16206,7000000.0
2009-06-29 19:50:00,2.16182,2.16187,2.16163,2.16163,7000000.0
2009-06-29 19:51:00,2.16195,2.16201,2.16177,2.16182,7000000.0
2009-06-29 19:52:00,2.16141,2.16141,2.16074,2.16074,7000000.0
2009-06-29 19:53:00,2.16035,2.1605,2.16009,2.1605,7000000.0
2009-06-29 19:54:00,2.16051,2.16062,2.16048,2.16062,8000000.0
2009-06-29 19:55:00,2.16054,2.16064,2.16032,2.16032,8000000.0
2009-06-29 19:56:00,2.16067,2.1612,2.16067,2.16116,8000000.0
2009-06-29 19:57:00,2.16138,2.16145,2.16132,2.16133,7000000.0
2009-06-29 19:58:00,2.16122,2.16126,2.16099,2.16126,10000000.0
2009-06-29 19:59:00,2.16129,2.16129,2.16102,2.16103,8000000.0
2009-06-29 20:00:00,2.16127,2.16127,2.16057,2.16059,7000000.0
2009-06-29 20:01:00,2.16053,2.16053,2.16027,2.16038,7000000.0
2009-06-29 20:02:00,2.16033,2.16049,2.16032,2.16039,7000000.0
2009-06-29 20:03:00,2.1605,2.1605,2.15948,2.15988,6000000.0
2009-06-29 20:04:00,2.15978,2.16024,2.15978,2.16024,9000000.0
2009-06-29 20:05:00,2.16021,2.16022,2.15972,2.15986,9000000.0
2009-06-29 20:06:00,2.15988,2.15995,2.1596,2.15981,11000000.0
2009-06-29 20:07:00,2.15995,2.1601,2.15979,2.16005,10000000.0
2009-06-29 20:08:00,2.16015,2.16061,2.16013,2.16034,8000000.0
2009-06-29 20:09:00,2.15969,2.15997,2.15942,2.15997,7000000.0
2009-06-29 20:10:00,2.15987,2.15987,2.15877,2.15877,8000000.0
2009-06-29 20:11:00,2.15851,2.15875,2.15851,2.15865,8000000.0
2009-06-29 20:12:00,2.159,2.1592,2.159,2.15916,7000000.0
2009-06-29 20:13:00,2.15911,2.15916,2.15899,2.15916,10000000.0
2009-06-29 20:14:00,2.15888,2.15894,2.15827,2.15827,6000000.0
2009-06-29 20:15:00,2.1583,2.15893,2.1583,2.15893,7000000.0
2009-06-29 20:16:00,2.15876,2.1592,2.15876,2.1592,7000000.0
2009-06-29 20:17:00,2.1588,2.15911,2.15867,2.15911,11000000.0
2009-06-29 20:18:00,2.15921,2.15926,2.15894,2.15903,9000000.0
2009-06-29 20:19:00,2.15897,2.15922,2.15897,2.15912,8000000.0
2009-06-29 20:20:00,2.15886,2.15921,2.15868,2.15921,7000000.0
2009-06-29 20:21:00,2.15902,2.15902,2.15827,2.15843,11000000.0
2009-06-29 20:22:00,2.15863,2.15917,2.15863,2.15917,7000000.0
2009-06-29 20:23:00,2.15926,2.15955,2.15926,2.15928,7000000.0
2009-06-29 20:24:00,2.15945,2.15987,2.15945,2.15987,8000000.0
2009-06-29 20:25:00,2.15989,2.16014,2.15985,2.15985,11000000.0
2009-06-29 20:26:00,2.15926,2.15945,2.15913,2.15945,8000000.0
2009-06-29 20:27:00,2.15946,2.15946,2.15934,2.15936,5000000.0
2009-06-29 20:28:00,2.15917,2.15917,2.15885,2.15885,7000000.0
2009-06-29 20:29:00,2.15911,2.15941,2.15911,2.15921,8000000.0
2009-06-29 20:30:00,2.15978,2.16079,2.15978,2.16079,8000000.0
2009-06-29 20:31:00,2.16186,2.16206,2.16165,2.16201,7000000.0
2009-06-29 20:32:00,2.16243,2.16252,2.16222,2.16222,7000000.0
2009-06-29 20:33:00,2.16165,2.1623,2.16161,2.1623,7000000.0
2009-06-29 20:34:00,2.16233,2.16246,2.16213,2.16246,8000000.0
2009-06-29 20:35:00,2.16247,2.16252,2.16233,2.1625,9000000.0
2009-06-29 20:36:00,2.16244,2.16267,2.16207,2.16207,7000000.0
2009-06-29 20:37:00,2.16196,2.16236,2.16196,2.16233,11000000.0
2009-06-29 20:38:00,2.16282,2.16345,2.16266,2.16345,10000000.0
2009-06-29 20:39:00,2.16349,2.16364,2.16341,2.16345,9000000.0
2009-06-29 20:40:00,2.16328,2.16329,2.16285,2.1629,8000000.0
2009-06-29 20:41:00,2.16292,2.16309,2.16286,2.16286,8000000.0
2009-06-29 20:42:00,2.16305,2.16305,2.16158,2.16158,11000000.0
2009-06-29 20:43:00,2.1616,2.1616,2.16029,2.16029,8000000.0
2009-06-29 20:44:00,2.16042,2.16081,2.16042,2.16081,10000000.0
2009-06-29 20:45:00,2.16055,2.16055,2.16012,2.16013,7000000.0
2009-06-29 20:46:00,2.16039,2.16054,2.16039,2.16051,8000000.0
2009-06-29 20:47:00,2.16043,2.16057,2.16041,2.16046,7000000.0
2009-06-29 20:48:00,2.15995,2.15996,2.15966,2.15972,10000000.0
2009-06-29 20:49:00,2.1599,2.15996,2.15982,2.15984,7000000.0
2009-06-29 20:50:00,2.16008,2.16028,2.15989,2.16028,8000000.0
2009-06-29 20:51:00,2.16034,2.16045,2.16023,2.16045,5000000.0
2009-06-29 20:52:00,2.16064,2.16072,2.16058,2.16072,11000000.0
2009-06-29 20:53:00,2.16058,2.16058,2.16023,2.16023,11000000.0
2009-06-29 20:54:00,2.16047,2.16078,2.16035,2.16078,11000000.0
2009-06-29 20:55:00,2.1608,2.16104,2.1608,2.16102,8000000.0
2009-06-29 20:56:00,2.16116,2.16117,2.1606,2.1606,7000000.0
2009-06-29 20:57:00,2.16087,2.16161,2.16042,2.16161,9000000.0
2009-06-29 20:58:00,2.16174,2.16175,2.16147,2.16147,5000000.0
2009-06-29 20:59:00,2.16101,2.16144,2.16101,2.16144,7000000.0
2009-06-29 21:00:00,2.16154,2.16154,2.16145,2.16146,7000000.0
2009-06-29 21:01:00,2.16153,2.16154,2.16101,2.16101,7000000.0
2009-06-29 21:02:00,2.16094,2.16155,2.16094,2.16155,7000000.0
2009-06-29 21:03:00,2.16158,2.16177,2.16157,2.16177,8000000.0
2009-06-29 21:04:00,2.16183,2.16224,2.16172,2.16172,7000000.0
2009-06-29 21:05:00,2.16171,2.16174,2.16064,2.16064,8000000.0
2009-06-29 21:06:00,2.16012,2.16048,2.15993,2.16048,8000000.0
2009-06-29 21:07:00,2.16081,2.16156,2.16081,2.16156,8000000.0
2009-06-29 21:08:00,2.16159,2.16159,2.1613,2.16136,10000000.0
2009-06-29 21:09:00,2.16149,2.16149,2.16128,2.16128,10000000.0
2009-06-29 21:10:00,2.1615,2.16195,2.1615,2.1616,8000000.0
2009-06-29 21:11:00,2.16159,2.16177,2.16154,2.16154,7000000.0
2009-06-29 21:12:00,2.16151,2.16166,2.16151,2.16166,8000000.0
2009-06-29 21:13:00,2.16175,2.1621,2.16144,2.1621,10000000.0
2009-06-29 21:14:00,2.16209,2.16209,2.16173,2.16178,6000000.0
2009-06-29 21:15:00,2.16133,2.16133,2.1609,2.16115,8000000.0
2009-06-29 21:16:00,2.16145,2.16169,2.16145,2.16161,7000000.0
2009-06-29 21:17:00,2.16082,2.1612,2.16001,2.1612,8000000.0
2009-06-29 21:18:00,2.1616,2.1616,2.1612,2.1612,7000000.0
2009-06-29 21:19:00,2.16148,2.16152,2.16138,2.16138,9000000.0
2009-06-29 21:20:00,2.16112,2.16121,2.16106,2.16106,5000000.0
2009-06-29 21:21:00,2.16128,2.16128,2.1611,2.16124,10000000.0
2009-06-29 21:22:00,2.16126,2.16126,2.16096,2.161,10000000.0
2009-06-29 21:23:00,2.16122,2.1615,2.16117,2.1615,7000000.0
2009-06-29 21:24:00,2.16143,2.16143,2.16086,2.16086,8000000.0
2009-06-29 21:25:00,2.16138,2.16138,2.16097,2.16097,7000000.0
2009-06-29 21:26:00,2.16094,2.16101,2.1609,2.16092,7000000.0
2009-06-29 21:27:00,2.16086,2.16097,2.16067,2.1608,7000000.0
2009-06-29 21:28:00,2.1608,2.1608,2.16056,2.16069,7000000.0
2009-06-29 21:29:00,2.16071,2.16093,2.16071,2.16093,8000000.0
2009-06-29 21:30:00,2.16035,2.16058,2.16035,2.16051,8000000.0
2009-06-29 21:31:00,2.16022,2.16043,2.16022,2.16043,8000000.0
2009-06-29 21:32:00,2.16032,2.16066,2.16032,2.16052,7000000.0
2009-06-29 21:33:00,2.16059,2.16089,2.16057,2.16074,11000000.0
2009-06-29 21:34:00,2.1608,2.16095,2.16058,2.16095,11000000.0
2009-06-29 21:35:00,2.16106,2.16112,2.16084,2.16106,11000000.0
2009-06-29 21:36:00,2.16093,2.16094,2.16069,2.16069,8000000.0
2009-06-29 21:37:00,2.16055,2.16055,2.16007,2.16007,8000000.0
2009-06-29 21:38:00,2.16046,2.16192,2.16046,2.16192,8000000.0
2009-06-29 21:39:00,2.16177,2.16177,2.16149,2.16158,9000000.0
2009-06-29 21:40:00,2.16155,2.16173,2.16147,2.16147,7000000.0
2009-06-29 21:41:00,2.16226,2.16348,2.16226,2.16238,9000000.0
2009-06-29 21:42:00,2.16123,2.16156,2.16121,2.16139,7000000.0
2009-06-29 21:43:00,2.16131,2.16131,2.16089,2.16113,11000000.0
2009-06-29 21:44:00,2.16113,2.16251,2.16113,2.16251,8000000.0
2009-06-29 21:45:00,2.16293,2.16293,2.16249,2.16257,10000000.0
2009-06-29 21:46:00,2.16265,2.16295,2.16265,2.16277,8000000.0
2009-06-29 21:47:00,2.16357,2.16378,2.1635,2.16378,8000000.0
2009-06-29 21:48:00,2.16361,2.16361,2.16346,2.16354,8000000.0
2009-06-29 21:49:00,2.16322,2.16346,2.16322,2.16346,8000000.0
2009-06-29 21:50:00,2.16316,2.16316,2.16283,2.16283,8000000.0
2009-06-29 21:51:00,2.16299,2.16299,2.16274,2.16274,7000000.0
2009-06-29 21:52:00,2.16286,2.16301,2.16285,2.16301,7000000.0
2009-06-29 21:53:00,2.16303,2.16333,2.16303,2.16329,7000000.0
2009-06-29 21:54:00,2.16327,2.1633,2.16298,2.1633,7000000.0
2009-06-29 21:55:00,2.16344,2.16353,2.16332,2.16339,7000000.0
2009-06-29 21:56:00,2.16368,2.16368,2.16302,2.16302,8000000.0
2009-06-29 21:57:00,2.16327,2.16327,2.16294,2.16319,7000000.0
2009-06-29 21:58:00,2.16314,2.16329,2.1631,2.1631,7000000.0
2009-06-29 21:59:00,2.16316,2.16345,2.16316,2.16326,8000000.0
2009-06-29 22:00:00,2.16345,2.16345,2.16313,2.16345,5000000.0
2009-06-29 22:01:00,2.16367,2.16377,2.1635,2.16377,9000000.0
2009-06-29 22:02:00,2.16409,2.16409,2.16365,2.16365,8000000.0
2009-06-29 22:03:00,2.16371,2.16415,2.16368,2.16415,11000000.0
2009-06-29 22:04:00,2.16415,2.16415,2.16392,2.16392,5000000.0
2009-06-29 22:05:00,2.1639,2.16392,2.16384,2.16391,10000000.0
2009-06-29 22:06:00,2.16412,2.16419,2.16332,2.16332,7000000.0
2009-06-29 22:07:00,2.1642,2.16426,2.16409,2.16417,8000000.0
2009-06-29 22:08:00,2.16421,2.16443,2.16421,2.16429,8000000.0
2009-06-29 22:09:00,2.16342,2.16416,2.16342,2.16396,9000000.0
2009-06-29 22:10:00,2.16429,2.16445,2.16429,2.16437,8000000.0
2009-06-29 22:11:00,2.16445,2.16445,2.16414,2.16414,9000000.0
2009-06-29 22:12:00,2.16396,2.16413,2.16396,2.16413,8000000.0
2009-06-29 22:13:00,2.16417,2.16417,2.16401,2.16403,7000000.0
2009-06-29 22:14:00,2.16411,2.1642,2.16395,2.16414,11000000.0
2009-06-29 22:15:00,2.16418,2.16429,2.16233,2.16429,8000000.0
2009-06-29 22:16:00,2.16425,2.16431,2.16405,2.16411,9000000.0
2009-06-29 22:17:00,2.16409,2.16416,2.16399,2.16411,7000000.0
2009-06-29 22:18:00,2.16454,2.16454,2.16378,2.16396,8000000.0
2009-06-29 22:19:00,2.16404,2.16404,2.16377,2.16384,7000000.0
2009-06-29 22:20:00,2.16401,2.1643,2.16401,2.1643,7000000.0
2009-06-29 22:21:00,2.16429,2.16432,2.16417,2.16417,9000000.0
2009-06-29 22:22:00,2.16427,2.16427,2.16414,2.16419,7000000.0
2009-06-29 22:23:00,2.16426,2.16426,2.16404,2.16404,5000000.0
2009-06-29 22:24:00,2.16364,2.16408,2.16364,2.16408,7000000.0
2009-06-29 22:25:00,2.16405,2.16407,2.16379,2.16407,8000000.0
2009-06-29 22:26:00,2.16396,2.16418,2.16396,2.16418,9000000.0
2009-06-29 22:27:00,2.16421,2.16421,2.16409,2.16415,8000000.0
2009-06-29 22:28:00,2.16419,2.16427,2.16403,2.16422,8000000.0
2009-06-29 22:29:00,2.16417,2.16427,2.16417,2.16424,10000000.0
2009-06-29 22:30:00,2.16422,2.16425,2.16404,2.16425,7000000.0
2009-06-29 22:31:00,2.16422,2.16434,2.16417,2.16427,9000000.0
2009-06-29 22:32:00,2.16409,2.16448,2.16409,2.16446,8000000.0
2009-06-29 22:33:00,2.16455,2.16455,2.16423,2.16449,7000000.0
2009-06-29 22:34:00,2.16462,2.16462,2.16386,2.16386,7000000.0
2009-06-29 22:35:00,2.1648,2.16486,2.16467,2.16468,8000000.0
2009-06-29 22:36:00,2.16462,2.16474,2.1646,2.16474,10000000.0
2009-06-29 22:37:00,2.16471,2.16494,2.16471,2.16471,7000000.0
2009-06-29 22:38:00,2.16474,2.16474,2.16442,2.16442,8000000.0
2009-06-29 22:39:00,2.16434,2.16449,2.16427,2.16429,9000000.0
2009-06-29 22:40:00,2.16426,2.16426,2.16405,2.1642,7000000.0
2009-06-29 22:41:00,2.16411,2.16428,2.16391,2.16428,8000000.0
2009-06-29 22:42:00,2.16435,2.16438,2.16383,2.16383,7000000.0
2009-06-29 22:43:00,2.16402,2.16431,2.16402,2.16427,7000000.0
2009-06-29 22:44:00,2.16433,2.16433,2.16411,2.16411,7000000.0
2009-06-29 22:45:00,2.16461,2.16471,2.16409,2.16409,7000000.0
2009-06-29 22:46:00,2.16398,2.16419,2.16398,2.16419,8000000.0
2009-06-29 22:47:00,2.16423,2.16431,2.16403,2.16422,11000000.0
2009-06-29 22:48:00,2.16426,2.16429,2.16403,2.16415,8000000.0
2009-06-29 22:49:00,2.16356,2.16366,2.16351,2.1636,7000000.0
2009-06-29 22:50:00,2.16366,2.16367,2.16337,2.16348,7000000.0
2009-06-29 22:51:00,2.16322,2.16343,2.16318,2.16318,10000000.0
2009-06-29 22:52:00,2.16305,2.16305,2.16281,2.16296,8000000.0
2009-06-29 22:53:00,2.16288,2.16288,2.16266,2.16281,8000000.0
2009-06-29 22:54:00,2.16269,2.16269,2.16252,2.16252,5000000.0
2009-06-29 22:55:00,2.16284,2.16284,2.16245,2.16245,7000000.0
2009-06-29 22:56:00,2.16242,2.16278,2.16242,2.16276,7000000.0
2009-06-29 22:57:00,2.16301,2.16308,2.1629,2.16295,7000000.0
2009-06-29 22:58:00,2.16308,2.16308,2.16281,2.16281,6000000.0
2009-06-29 22:59:00,2.16249,2.16253,2.16232,2.16232,7000000.0
2009-06-29 23:00:00,2.16192,2.16192,2.16132,2.16132,8000000.0
2009-06-29 23:01:00,2.16113,2.16199,2.16113,2.16199,8000000.0
2009-06-29 23:02:00,2.16221,2.16356,2.16221,2.16356,8000000.0
2009-06-29 23:03:00,2.16427,2.16498,2.16427,2.16498,6000000.0
2009-06-29 23:04:00,2.16507,2.16527,2.16506,2.16506,8000000.0
2009-06-29 23:05:00,2.16397,2.16397,2.16348,2.16389,8000000.0
2009-06-29 23:06:00,2.16353,2.16375,2.16256,2.16256,9000000.0
2009-06-29 23:07:00,2.16242,2.16316,2.16242,2.16315,5000000.0
2009-06-29 23:08:00,2.16337,2.16337,2.16286,2.16286,7000000.0
2009-06-29 23:09:00,2.16286,2.16286,2.16269,2.16269,9000000.0
2009-06-29 23:10:00,2.16261,2.16266,2.16236,2.16254,11000000.0
2009-06-29 23:11:00,2.16237,2.1626,2.16237,2.1625,7000000.0
2009-06-29 23:12:00,2.16243,2.16282,2.16243,2.16282,6000000.0
2009-06-29 23:13:00,2.16267,2.16267,2.16251,2.16259,7000000.0
2009-06-29 23:14:00,2.16243,2.16243,2.16202,2.16212,11000000.0
2009-06-29 23:15:00,2.16245,2.16275,2.16245,2.16275,5000000.0
2009-06-29 23:16:00,2.163,2.16411,2.163,2.16339,11000000.0
2009-06-29 23:17:00,2.1634,2.16341,2.16327,2.16335,7000000.0
2009-06-29 23:18:00,2.16338,2.16454,2.16338,2.16434,8000000.0
2009-06-29 23:19:00,2.16418,2.16436,2.16416,2.16425,7000000.0
2009-06-29 23:20:00,2.16428,2.16466,2.16428,2.1643,9000000.0
2009-06-29 23:21:00,2.16457,2.16468,2.16453,2.16462,9000000.0
2009-06-29 23:22:00,2.16456,2.16464,2.16456,2.1646,5000000.0
2009-06-29 23:23:00,2.16432,2.16432,2.16422,2.16422,8000000.0
2009-06-29 23:24:00,2.16435,2.16493,2.16435,2.16481,7000000.0
2009-06-29 23:25:00,2.16522,2.16542,2.16522,2.16528,7000000.0
2009-06-29 23:26:00,2.16472,2.16552,2.16472,2.16523,8000000.0
2009-06-29 23:27:00,2.16522,2.1653,2.16517,2.16522,8000000.0
2009-06-29 23:28:00,2.16529,2.16529,2.16496,2.16505,10000000.0
2009-06-29 23:29:00,2.16535,2.16553,2.16523,2.16527,9000000.0
2009-06-29 23:30:00,2.16531,2.16536,2.16511,2.16535,8000000.0
2009-06-29 23:31:00,2.16512,2.16536,2.16512,2.16527,7000000.0
2009-06-29 23:32:00,2.1654,2.1654,2.16505,2.16505,8000000.0
2009-06-29 23:33:00,2.16528,2.16528,2.16476,2.16476,7000000.0
2009-06-29 23:34:00,2.16459,2.1646,2.16421,2.16421,11000000.0
2009-06-29 23:35:00,2.1639,2.1639,2.16321,2.16321,9000000.0
2009-06-29 23:36:00,2.16274,2.16274,2.16256,2.16267,7000000.0
2009-06-29 23:37:00,2.1632,2.1632,2.16306,2.16318,5000000.0
2009-06-29 23:38:00,2.16303,2.16325,2.16303,2.16325,8000000.0
2009-06-29 23:39:00,2.16336,2.16346,2.16315,2.16323,10000000.0
2009-06-29 23:40:00,2.1636,2.16368,2.16351,2.16368,7000000.0
2009-06-29 23:41:00,2.16385,2.16407,2.16385,2.16407,11000000.0
2009-06-29 23:42:00,2.16453,2.16466,2.16444,2.16463,8000000.0
2009-06-29 23:43:00,2.16467,2.16467,2.1642,2.1642,7000000.0
2009-06-29 23:44:00,2.16408,2.16445,2.16397,2.16397,7000000.0
2009-06-29 23:45:00,2.16411,2.1643,2.16411,2.1643,7000000.0
2009-06-29 23:46:00,2.16426,2.16501,2.16426,2.16501,8000000.0
2009-06-29 23:47:00,2.16488,2.16488,2.16426,2.16457,8000000.0
2009-06-29 23:48:00,2.16493,2.16529,2.16493,2.16518,7000000.0
2009-06-29 23:49:00,2.16453,2.16453,2.16387,2.16447,10000000.0
2009-06-29 23:50:00,2.16435,2.16451,2.16434,2.16451,8000000.0
2009-06-29 23:51:00,2.16435,2.16435,2.16394,2.16394,7000000.0
2009-06-29 23:52:00,2.16383,2.16416,2.1638,2.16416,11000000.0
2009-06-29 23:53:00,2.16458,2.16512,2.16458,2.16512,8000000.0
2009-06-29 23:54:00,2.16333,2.16574,2.16333,2.16574,9000000.0
2009-06-29 23:55:00,2.16426,2.16426,2.16405,2.16405,10000000.0
2009-06-29 23:56:00,2.16415,2.16528,2.16404,2.16528,8000000.0
2009-06-29 23:57:00,2.16523,2.16523,2.16499,2.16513,8000000.0
2009-06-29 23:58:00,2.165,2.165,2.16452,2.16452,7000000.0
2009-06-29 23:59:00,2.16507,2.16509,2.16489,2.16501,9000000.0
2009-06-30 00:00:00,2.16453,2.16453,2.16374,2.16374,7000000.0
2009-06-30 00:01:00,2.1639,2.1639,2.16297,2.16297,8000000.0
2009-06-30 00:02:00,2.16312,2.16312,2.16276,2.16276,8000000.0
2009-06-30 00:03:00,2.16256,2.16256,2.16157,2.16157,10000000.0
2009-06-30 00:04:00,2.16247,2.16265,2.16231,2.16265,7000000.0
2009-06-30 00:05:00,2.16269,2.16269,2.1625,2.1625,11000000.0
2009-06-30 00:06:00,2.16237,2.16273,2.16237,2.16273,10000000.0
2009-06-30 00:07:00,2.16269,2.163,2.1626,2.1626,8000000.0
2009-06-30 00:08:00,2.16249,2.16249,2.16187,2.16194,6000000.0
2009-06-30 00:09:00,2.16257,2.16265,2.16253,2.16255,7000000.0
2009-06-30 00:10:00,2.16267,2.16275,2.16261,2.16264,8000000.0
2009-06-30 00:11:00,2.16276,2.16277,2.1626,2.1626,11000000.0
2009-06-30 00:12:00,2.16235,2.16257,2.16235,2.16256,7000000.0
2009-06-30 00:13:00,2.1623,2.16251,2.16211,2.16251,8000000.0
2009-06-30 00:14:00,2.16245,2.16275,2.16233,2.16233,8000000.0
2009-06-30 00:15:00,2.1626,2.16295,2.1626,2.16291,8000000.0
2009-06-30 00:16:00,2.16267,2.16297,2.16267,2.16288,7000000.0
2009-06-30 00:17:00,2.16248,2.16261,2.16248,2.16257,5000000.0
2009-06-30 00:18:00,2.16268,2.16268,2.1625,2.1626,10000000.0
2009-06-30 00:19:00,2.16273,2.16289,2.16272,2.16289,11000000.0
2009-06-30 00:20:00,2.16283,2.16297,2.16283,2.16291,8000000.0
2009-06-30 00:21:00,2.16289,2.16318,2.16289,2.16318,7000000.0
2009-06-30 00:22:00,2.16306,2.16306,2.16276,2.16276,9000000.0
2009-06-30 00:23:00,2.16324,2.16327,2.1631,2.16324,8000000.0
2009-06-30 00:24:00,2.16319,2.16335,2.16296,2.16321,10000000.0
2009-06-30 00:25:00,2.16325,2.16337,2.16325,2.16333,9000000.0
2009-06-30 00:26:00,2.16351,2.16393,2.16351,2.16393,7000000.0
2009-06-30 00:27:00,2.16392,2.16421,2.16377,2.16421,9000000.0
2009-06-30 00:28:00,2.16467,2.16474,2.16458,2.16474,9000000.0
2009-06-30 00:29:00,2.16506,2.16515,2.1649,2.16512,8000000.0
2009-06-30 00:30:00,2.16524,2.16537,2.16509,2.16529,11000000.0
2009-06-30 00:31:00,2.165,2.165,2.1648,2.16495,8000000.0
2009-06-30 00:32:00,2.16508,2.16508,2.16488,2.16503,5000000.0
2009-06-30 00:33:00,2.16513,2.16518,2.16485,2.16485,7000000.0
2009-06-30 00:34:00,2.1648,2.1648,2.16449,2.16462,8000000.0
2009-06-30 00:35:00,2.16483,2.16483,2.16455,2.16455,10000000.0
2009-06-30 00:36:00,2.16401,2.16401,2.1637,2.16393,7000000.0
2009-06-30 00:37:00,2.16373,2.16373,2.16334,2.16347,8000000.0
2009-06-30 00:38:00,2.16344,2.16344,2.16283,2.16293,7000000.0
2009-06-30 00:39:00,2.16298,2.16298,2.16249,2.16249,10000000.0
2009-06-30 00:40:00,2.16255,2.16296,2.16255,2.16296,7000000.0
2009-06-30 00:41:00,2.16298,2.16298,2.16264,2.16273,10000000.0
2009-06-30 00:42:00,2.16244,2.16297,2.16242,2.16282,11000000.0
2009-06-30 00:43:00,2.16264,2.16264,2.16223,2.16223,8000000.0
2009-06-30 00:44:00,2.16287,2.16304,2.16275,2.16275,5000000.0
2009-06-30 00:45:00,2.16175,2.16216,2.16172,2.16216,8000000.0
2009-06-30 00:46:00,2.16172,2.1619,2.16171,2.16179,11000000.0
2009-06-30 00:47:00,2.16174,2.16254,2.16174,2.16254,7000000.0
2009-06-30 00:48:00,2.1617,2.1617,2.16155,2.16167,10000000.0
2009-06-30 00:49:00,2.16195,2.16242,2.16195,2.16222,10000000.0
2009-06-30 00:50:00,2.16161,2.16161,2.15932,2.15932,8000000.0
2009-06-30 00:51:00,2.16013,2.16034,2.15995,2.15995,7000000.0
2009-06-30 00:52:00,2.16006,2.16048,2.16006,2.16048,8000000.0
2009-06-30 00:53:00,2.16013,2.16058,2.16011,2.16011,10000000.0
2009-06-30 00:54:00,2.16004,2.16054,2.16004,2.16023,8000000.0
2009-06-30 00:55:00,2.15979,2.16016,2.15979,2.16012,7000000.0
2009-06-30 00:56:00,2.1598,2.1598,2.1585,2.1585,7000000.0
2009-06-30 00:57:00,2.1586,2.15935,2.1586,2.15916,10000000.0
2009-06-30 00:58:00,2.1589,2.15901,2.15875,2.15896,8000000.0
2009-06-30 00:59:00,2.15826,2.15858,2.15826,2.15851,7000000.0
2009-06-30 01:00:00,2.15803,2.15803,2.15687,2.15729,9000000.0
2009-06-30 01:01:00,2.15722,2.15761,2.15722,2.15748,7000000.0
2009-06-30 01:02:00,2.15763,2.15763,2.1572,2.15743,8000000.0
2009-06-30 01:03:00,2.15742,2.15742,2.15706,2.15707,10000000.0
2009-06-30 01:04:00,2.15685,2.15736,2.15681,2.15736,8000000.0
2009-06-30 01:05:00,2.1574,2.15751,2.15725,2.15729,7000000.0
2009-06-30 01:06:00,2.1574,2.15792,2.1574,2.15792,8000000.0
2009-06-30 01:07:00,2.15973,2.15973,2.1588,2.1588,7000000.0
2009-06-30 01:08:00,2.15842,2.15848,2.15832,2.1584,8000000.0
2009-06-30 01:09:00,2.15836,2.15868,2.15836,2.15859,7000000.0
2009-06-30 01:10:00,2.15863,2.15863,2.15832,2.15853,11000000.0
2009-06-30 01:11:00,2.15815,2.15815,2.15724,2.15762,11000000.0
2009-06-30 01:12:00,2.15744,2.15744,2.15716,2.15716,11000000.0
2009-06-30 01:13:00,2.15718,2.15718,2.15669,2.15669,7000000.0
2009-06-30 01:14:00,2.15676,2.15727,2.15649,2.15723,8000000.0
2009-06-30 01:15:00,2.15711,2.15711,2.15691,2.15704,7000000.0
2009-06-30 01:16:00,2.15715,2.15715,2.15608,2.15608,9000000.0
2009-06-30 01:17:00,2.15617,2.1567,2.15617,2.1567,8000000.0
2009-06-30 01:18:00,2.15706,2.15706,2.15655,2.15655,8000000.0
2009-06-30 01:19:00,2.1562,2.1562,2.15597,2.1561,7000000.0
2009-06-30 01:20:00,2.15609,2.15609,2.1558,2.1558,8000000.0
2009-06-30 01:21:00,2.15575,2.15583,2.15537,2.15537,7000000.0
2009-06-30 01:22:00,2.15522,2.15549,2.15513,2.15549,7000000.0
2009-06-30 01:23:00,2.15526,2.15528,2.15499,2.15528,7000000.0
2009-06-30 01:24:00,2.15546,2.15581,2.15546,2.1556,11000000.0
2009-06-30 01:25:00,2.15577,2.15619,2.15569,2.15617,7000000.0
2009-06-30 01:26:00,2.15615,2.15615,2.15541,2.15541,8000000.0
2009-06-30 01:27:00,2.15549,2.15549,2.15523,2.15547,7000000.0
2009-06-30 01:28:00,2.15528,2.15559,2.15528,2.15547,8000000.0
2009-06-30 01:29:00,2.1551,2.15582,2.1551,2.15582,10000000.0
2009-06-30 01:30:00,2.15641,2.15641,2.15599,2.15602,7000000.0
2009-06-30 01:31:00,2.15614,2.15628,2.15602,2.15628,6000000.0
2009-06-30 01:32:00,2.15634,2.15743,2.15634,2.15743,9000000.0
2009-06-30 01:33:00,2.15775,2.15783,2.15764,2.15764,7000000.0
2009-06-30 01:34:00,2.15734,2.15799,2.15734,2.15783,11000000.0
2009-06-30 01:35:00,2.1574,2.15774,2.15705,2.15705,8000000.0
2009-06-30 01:36:00,2.15661,2.15699,2.15661,2.15687,6000000.0
2009-06-30 01:37:00,2.15692,2.1571,2.1568,2.15708,8000000.0
2009-06-30 01:38:00,2.1572,2.1572,2.15698,2.157,7000000.0
2009-06-30 01:39:00,2.15698,2.15698,2.15679,2.15688,9000000.0
2009-06-30 01:40:00,2.15734,2.15793,2.15721,2.15793,11000000.0
2009-06-30 01:41:00,2.15794,2.15801,2.15703,2.15703,8000000.0
2009-06-30 01:42:00,2.1565,2.1565,2.15638,2.15648,9000000.0
2009-06-30 01:43:00,2.1565,2.15672,2.15645,2.15672,9000000.0
2009-06-30 01:44:00,2.15686,2.15686,2.15658,2.15658,8000000.0
2009-06-30 01:45:00,2.15676,2.15718,2.15676,2.15718,7000000.0
2009-06-30 01:46:00,2.15705,2.15757,2.15705,2.15757,7000000.0
2009-06-30 01:47:00,2.15816,2.15824,2.15792,2.15807,7000000.0
2009-06-30 01:48:00,2.15796,2.15796,2.15755,2.15783,8000000.0
2009-06-30 01:49:00,2.15822,2.15822,2.158,2.15803,8000000.0
2009-06-30 01:50:00,2.15836,2.15853,2.15827,2.15827,7000000.0
2009-06-30 01:51:00,2.15852,2.15855,2.15838,2.15838,10000000.0
2009-06-30 01:52:00,2.15809,2.15809,2.15771,2.15798,8000000.0
2009-06-30 01:53:00,2.15804,2.15813,2.15784,2.15808,8000000.0
2009-06-30 01:54:00,2.15816,2.15816,2.15788,2.15788,10000000.0
2009-06-30 01:55:00,2.15806,2.15806,2.15748,2.15754,9000000.0
2009-06-30 01:56:00,2.15792,2.15837,2.15658,2.15822,10000000.0
2009-06-30 01:57:00,2.15821,2.1583,2.15811,2.15822,9000000.0
2009-06-30 01:58:00,2.15809,2.15824,2.15794,2.15809,8000000.0
2009-06-30 01:59:00,2.15814,2.15851,2.15814,2.15851,7000000.0
2009-06-30 02:00:00,2.15848,2.15855,2.15825,2.1583,11000000.0
2009-06-30 02:01:00,2.15811,2.15848,2.15811,2.15847,10000000.0
2009-06-30 02:02:00,2.15841,2.15841,2.15754,2.15754,13000000.0
2009-06-30 02:03:00,2.1572,2.15783,2.1572,2.15773,17000000.0
2009-06-30 02:04:00,2.15745,2.15751,2.15735,2.1575,12000000.0
2009-06-30 02:05:00,2.15798,2.15829,2.15792,2.15829,9000000.0
2009-06-30 02:06:00,2.15846,2.15846,2.15772,2.15772,7000000.0
2009-06-30 02:07:00,2.15766,2.15783,2.15766,2.1578,13000000.0
2009-06-30 02:08:00,2.15802,2.15802,2.15701,2.15701,16000000.0
2009-06-30 02:09:00,2.15659,2.15723,2.15647,2.15723,10000000.0
2009-06-30 02:10:00,2.15718,2.15746,2.15702,2.15716,8000000.0
2009-06-30 02:11:00,2.15691,2.15708,2.15684,2.15708,7000000.0
2009-06-30 02:12:00,2.15715,2.15788,2.15715,2.15788,14000000.0
2009-06-30 02:13:00,2.15801,2.15818,2.15801,2.15816,7000000.0
2009-06-30 02:14:00,2.15814,2.15814,2.15753,2.15753,7000000.0
2009-06-30 02:15:00,2.15735,2.15754,2.15735,2.15754,7000000.0
2009-06-30 02:16:00,2.1579,2.15816,2.1579,2.15816,8000000.0
2009-06-30 02:17:00,2.15804,2.15814,2.15787,2.15814,7000000.0
2009-06-30 02:18:00,2.15826,2.15875,2.15823,2.15844,11000000.0
2009-06-30 02:19:00,2.15812,2.15869,2.15812,2.15869,7000000.0
2009-06-30 02:20:00,2.15917,2.15928,2.15905,2.15928,12000000.0
2009-06-30 02:21:00,2.15925,2.15925,2.15897,2.15897,12000000.0
2009-06-30 02:22:00,2.1588,2.1589,2.15857,2.15876,7000000.0
2009-06-30 02:23:00,2.15884,2.15884,2.15852,2.15874,9000000.0
2009-06-30 02:24:00,2.15903,2.15936,2.15902,2.15936,8000000.0
2009-06-30 02:25:00,2.15945,2.15945,2.15929,2.15929,16000000.0
2009-06-30 02:26:00,2.15921,2.15921,2.15898,2.15898,20000000.0
2009-06-30 02:27:00,2.15919,2.15919,2.15907,2.15916,18000000.0
2009-06-30 02:28:00,2.15915,2.15915,2.15875,2.15875,10000000.0
2009-06-30 02:29:00,2.15888,2.15915,2.15888,2.15906,5000000.0
2009-06-30 02:30:00,2.15945,2.15948,2.15892,2.1593,10000000.0
2009-06-30 02:31:00,2.15903,2.15903,2.1588,2.15885,9000000.0
2009-06-30 02:32:00,2.15889,2.15903,2.15857,2.15857,15000000.0
2009-06-30 02:33:00,2.15896,2.1591,2.15896,2.15907,14000000.0
2009-06-30 02:34:00,2.15907,2.15907,2.15897,2.15897,9000000.0
2009-06-30 02:35:00,2.15908,2.15932,2.15886,2.15932,7000000.0
2009-06-30 02:36:00,2.15936,2.15936,2.159,2.15909,11000000.0
2009-06-30 02:37:00,2.15905,2.16013,2.15901,2.16013,7000000.0
2009-06-30 02:38:00,2.16039,2.1604,2.16001,2.16001,7000000.0
2009-06-30 02:39:00,2.15975,2.16006,2.15975,2.16006,13000000.0
2009-06-30 02:40:00,2.16039,2.16057,2.16035,2.16055,11000000.0
2009-06-30 02:41:00,2.16085,2.16097,2.16073,2.16073,8000000.0
2009-06-30 02:42:00,2.16054,2.16079,2.16054,2.16067,10000000.0
2009-06-30 02:43:00,2.16077,2.16118,2.16077,2.1609,8000000.0
2009-06-30 02:44:00,2.16068,2.16068,2.16049,2.16057,10000000.0
2009-06-30 02:45:00,2.16052,2.16052,2.16025,2.16045,10000000.0
2009-06-30 02:46:00,2.16059,2.16104,2.16059,2.16104,10000000.0
2009-06-30 02:47:00,2.16114,2.16119,2.16094,2.16094,8000000.0
2009-06-30 02:48:00,2.1605,2.16051,2.15988,2.15988,11000000.0
2009-06-30 02:49:00,2.16041,2.16041,2.16003,2.16016,10000000.0
2009-06-30 02:50:00,2.16026,2.16054,2.16026,2.16049,5000000.0
2009-06-30 02:51:00,2.16049,2.16083,2.1603,2.16083,5000000.0
2009-06-30 02:52:00,2.16086,2.16112,2.16048,2.16112,8000000.0
2009-06-30 02:53:00,2.1617,2.1617,2.1614,2.16149,8000000.0
2009-06-30 02:54:00,2.16128,2.16128,2.16108,2.16108,7000000.0
2009-06-30 02:55:00,2.16129,2.16129,2.16084,2.16087,8000000.0
2009-06-30 02:56:00,2.16041,2.16065,2.1601,2.16065,7000000.0
2009-06-30 02:57:00,2.16074,2.16082,2.16051,2.16066,8000000.0
2009-06-30 02:58:00,2.16061,2.16075,2.15999,2.16075,12000000.0
2009-06-30 02:59:00,2.16071,2.16085,2.16047,2.16085,19000000.0
2009-06-30 03:00:00,2.16082,2.16082,2.16057,2.16079,7000000.0
2009-06-30 03:01:00,2.16078,2.16081,2.16062,2.16075,10000000.0
2009-06-30 03:02:00,2.1608,2.16101,2.16054,2.16101,7000000.0
2009-06-30 03:03:00,2.16104,2.16104,2.16057,2.16076,11000000.0
2009-06-30 03:04:00,2.16049,2.16049,2.15882,2.15882,7000000.0
2009-06-30 03:05:00,2.15976,2.15986,2.15951,2.15963,10000000.0
2009-06-30 03:06:00,2.15985,2.16025,2.15985,2.16019,11000000.0
2009-06-30 03:07:00,2.16016,2.16067,2.16016,2.16067,5000000.0
2009-06-30 03:08:00,2.16047,2.16047,2.15999,2.15999,8000000.0
2009-06-30 03:09:00,2.16001,2.16001,2.15986,2.15998,10000000.0
2009-06-30 03:10:00,2.15989,2.15989,2.15933,2.15933,10000000.0
2009-06-30 03:11:00,2.1594,2.1594,2.15914,2.15925,8000000.0
2009-06-30 03:12:00,2.15932,2.15932,2.15924,2.15924,7000000.0
2009-06-30 03:13:00,2.15899,2.15899,2.15875,2.15877,10000000.0
2009-06-30 03:14:00,2.15867,2.15935,2.15867,2.15931,16000000.0
2009-06-30 03:15:00,2.15981,2.16008,2.1594,2.15963,11000000.0
2009-06-30 03:16:00,2.15968,2.15968,2.1593,2.1593,5000000.0
2009-06-30 03:17:00,2.15915,2.15932,2.15915,2.15932,8000000.0
2009-06-30 03:18:00,2.15917,2.15917,2.15882,2.159,6000000.0
2009-06-30 03:19:00,2.15889,2.15889,2.15866,2.15866,7000000.0
2009-06-30 03:20:00,2.15913,2.15928,2.15913,2.15928,7000000.0
2009-06-30 03:21:00,2.1593,2.15942,2.15926,2.15935,7000000.0
2009-06-30 03:22:00,2.15958,2.15958,2.15738,2.15914,8000000.0
2009-06-30 03:23:00,2.15887,2.15887,2.15869,2.15869,9000000.0
2009-06-30 03:24:00,2.15852,2.1587,2.15849,2.1587,7000000.0
2009-06-30 03:25:00,2.15884,2.15896,2.15869,2.15896,23000000.0
2009-06-30 03:26:00,2.15899,2.1591,2.15884,2.1591,9000000.0
2009-06-30 03:27:00,2.15919,2.15938,2.15911,2.15915,7000000.0
2009-06-30 03:28:00,2.15901,2.15906,2.15854,2.15854,7000000.0
2009-06-30 03:29:00,2.15846,2.15854,2.15822,2.15822,8000000.0
2009-06-30 03:30:00,2.15807,2.15826,2.15797,2.15826,10000000.0
2009-06-30 03:31:00,2.15805,2.15805,2.15782,2.15782,5000000.0
2009-06-30 03:32:00,2.1579,2.15795,2.15787,2.15795,10000000.0
2009-06-30 03:33:00,2.15814,2.1589,2.15792,2.1589,7000000.0
2009-06-30 03:34:00,2.15941,2.15941,2.15839,2.15839,11000000.0
2009-06-30 03:35:00,2.15881,2.15892,2.1585,2.15892,8000000.0
2009-06-30 03:36:00,2.15895,2.15913,2.15883,2.15913,8000000.0
2009-06-30 03:37:00,2.15871,2.15916,2.15871,2.15881,8000000.0
2009-06-30 03:38:00,2.15857,2.1589,2.15852,2.1589,8000000.0
2009-06-30 03:39:00,2.15903,2.15915,2.15867,2.15915,10000000.0
2009-06-30 03:40:00,2.15958,2.15959,2.15873,2.15873,10000000.0
2009-06-30 03:41:00,2.1585,2.1585,2.15827,2.15827,8000000.0
2009-06-30 03:42:00,2.15765,2.15765,2.1572,2.15723,7000000.0
2009-06-30 03:43:00,2.15721,2.15745,2.15716,2.15745,9000000.0
2009-06-30 03:44:00,2.15747,2.15749,2.15729,2.15743,9000000.0
2009-06-30 03:45:00,2.15772,2.15776,2.15752,2.15752,7000000.0
2009-06-30 03:46:00,2.15749,2.1577,2.15738,2.15738,8000000.0
2009-06-30 03:47:00,2.15755,2.15779,2.15741,2.15779,9000000.0
2009-06-30 03:48:00,2.15775,2.15775,2.15753,2.1577,10000000.0
2009-06-30 03:49:00,2.15763,2.15773,2.15762,2.15773,23000000.0
2009-06-30 03:50:00,2.15829,2.15839,2.15806,2.15818,7000000.0
2009-06-30 03:51:00,2.15726,2.15753,2.15691,2.15753,8000000.0
2009-06-30 03:52:00,2.15826,2.15838,2.15807,2.15826,9000000.0
2009-06-30 03:53:00,2.15815,2.15849,2.15815,2.15849,8000000.0
2009-06-30 03:54:00,2.15876,2.15878,2.15842,2.15868,9000000.0
2009-06-30 03:55:00,2.15848,2.15859,2.15848,2.15855,10000000.0
2009-06-30 03:56:00,2.15844,2.15848,2.15821,2.15821,12000000.0
2009-06-30 03:57:00,2.15814,2.15832,2.15814,2.15832,9000000.0
2009-06-30 03:58:00,2.1588,2.15907,2.1588,2.15907,8000000.0
2009-06-30 03:59:00,2.15912,2.15923,2.159,2.159,7000000.0
2009-06-30 04:00:00,2.15881,2.15881,2.15834,2.15854,18000000.0
2009-06-30 04:01:00,2.15799,2.15836,2.15799,2.15809,8000000.0
2009-06-30 04:02:00,2.15797,2.15807,2.15779,2.15791,25000000.0
2009-06-30 04:03:00,2.15777,2.15777,2.15732,2.15734,12000000.0
2009-06-30 04:04:00,2.15743,2.1576,2.15743,2.15744,9000000.0
2009-06-30 04:05:00,2.15765,2.15828,2.15744,2.15744,7000000.0
2009-06-30 04:06:00,2.15733,2.15772,2.1573,2.15763,11000000.0
2009-06-30 04:07:00,2.1577,2.15774,2.1577,2.15774,7000000.0
2009-06-30 04:08:00,2.15776,2.15782,2.15776,2.15782,10000000.0
2009-06-30 04:09:00,2.15779,2.15781,2.15775,2.15781,5000000.0
2009-06-30 04:10:00,2.15782,2.15804,2.15781,2.158,9000000.0
2009-06-30 04:11:00,2.15833,2.15833,2.15812,2.15812,7000000.0
2009-06-30 04:12:00,2.1578,2.15789,2.15755,2.15755,11000000.0
2009-06-30 04:13:00,2.1578,2.1578,2.1577,2.15771,8000000.0
2009-06-30 04:14:00,2.15764,2.15764,2.15739,2.15739,7000000.0
2009-06-30 04:15:00,2.15743,2.15761,2.15742,2.15751,8000000.0
2009-06-30 04:16:00,2.15752,2.15752,2.15738,2.15738,8000000.0
2009-06-30 04:17:00,2.15736,2.15739,2.15729,2.15729,19000000.0
2009-06-30 04:18:00,2.15762,2.15829,2.15751,2.15829,8000000.0
2009-06-30 04:19:00,2.15819,2.15864,2.15813,2.15862,21000000.0
2009-06-30 04:20:00,2.15885,2.15978,2.15885,2.15962,11000000.0
2009-06-30 04:21:00,2.15948,2.15948,2.15888,2.15888,7000000.0
2009-06-30 04:22:00,2.15903,2.15936,2.15903,2.15929,8000000.0
2009-06-30 04:23:00,2.15932,2.15932,2.15896,2.15896,9000000.0
2009-06-30 04:24:00,2.15913,2.15919,2.15894,2.15894,12000000.0
2009-06-30 04:25:00,2.15927,2.15957,2.15927,2.15957,9000000.0
2009-06-30 04:26:00,2.15932,2.15972,2.15932,2.15943,8000000.0
2009-06-30 04:27:00,2.15888,2.15944,2.15887,2.15944,9000000.0
2009-06-30 04:28:00,2.15928,2.15937,2.15924,2.1593,14000000.0
2009-06-30 04:29:00,2.15941,2.1596,2.15941,2.1596,16000000.0
2009-06-30 04:30:00,2.15896,2.15934,2.1588,2.15933,25000000.0
2009-06-30 04:31:00,2.15925,2.15955,2.15924,2.15955,5000000.0
2009-06-30 04:32:00,2.15974,2.15997,2.15974,2.15997,12000000.0
2009-06-30 04:33:00,2.16004,2.16004,2.1598,2.1598,10000000.0
2009-06-30 04:34:00,2.15973,2.15982,2.15967,2.15978,15000000.0
2009-06-30 04:35:00,2.15968,2.15968,2.15939,2.15939,9000000.0
2009-06-30 04:36:00,2.15906,2.15921,2.15886,2.15921,7000000.0
2009-06-30 04:37:00,2.15943,2.15979,2.15943,2.15976,7000000.0
2009-06-30 04:38:00,2.15956,2.15971,2.15949,2.15963,10000000.0
2009-06-30 04:39:00,2.15952,2.15967,2.15948,2.15967,5000000.0
2009-06-30 04:40:00,2.15991,2.16007,2.15985,2.15993,11000000.0
2009-06-30 04:41:00,2.15991,2.15997,2.15981,2.15981,9000000.0
2009-06-30 04:42:00,2.1599,2.15996,2.15943,2.15943,11000000.0
2009-06-30 04:43:00,2.15943,2.1597,2.15943,2.1597,9000000.0
2009-06-30 04:44:00,2.15976,2.15992,2.15956,2.15956,8000000.0
2009-06-30 04:45:00,2.15978,2.15978,2.15933,2.15933,9000000.0
2009-06-30 04:46:00,2.15969,2.15985,2.15969,2.15977,7000000.0
2009-06-30 04:47:00,2.15979,2.15979,2.15914,2.15929,8000000.0
2009-06-30 04:48:00,2.15887,2.15897,2.15883,2.15885,7000000.0
2009-06-30 04:49:00,2.1592,2.15931,2.15894,2.15894,6000000.0
2009-06-30 04:50:00,2.15869,2.15943,2.15869,2.15943,7000000.0
2009-06-30 04:51:00,2.15978,2.1599,2.15974,2.15977,15000000.0
2009-06-30 04:52:00,2.15997,2.16011,2.15997,2.16005,9000000.0
2009-06-30 04:53:00,2.15985,2.15988,2.15969,2.15969,8000000.0
2009-06-30 04:54:00,2.15919,2.15933,2.15912,2.15917,11000000.0
2009-06-30 04:55:00,2.15894,2.15975,2.15894,2.15975,11000000.0
2009-06-30 04:56:00,2.15932,2.15932,2.15896,2.15896,12000000.0
2009-06-30 04:57:00,2.15964,2.15964,2.15919,2.15919,8000000.0
2009-06-30 04:58:00,2.15969,2.16018,2.15969,2.1601,9000000.0
2009-06-30 04:59:00,2.16011,2.16017,2.16011,2.16014,12000000.0
2009-06-30 05:00:00,2.16034,2.16048,2.16034,2.16048,9000000.0
2009-06-30 05:01:00,2.16021,2.16021,2.15948,2.15948,7000000.0
2009-06-30 05:02:00,2.15944,2.15963,2.159,2.159,7000000.0
2009-06-30 05:03:00,2.1588,2.1588,2.15857,2.15858,8000000.0
2009-06-30 05:04:00,2.15885,2.15937,2.15884,2.15937,9000000.0
2009-06-30 05:05:00,2.15949,2.15953,2.15945,2.15945,13000000.0
2009-06-30 05:06:00,2.15941,2.15941,2.15869,2.15869,8000000.0
2009-06-30 05:07:00,2.1586,2.1586,2.15831,2.15834,10000000.0
2009-06-30 05:08:00,2.15858,2.15907,2.15858,2.15907,6000000.0
2009-06-30 05:09:00,2.15946,2.15946,2.15922,2.15922,16000000.0
2009-06-30 05:10:00,2.15926,2.15936,2.15926,2.15931,12000000.0
2009-06-30 05:11:00,2.15967,2.15974,2.15948,2.15948,11000000.0
2009-06-30 05:12:00,2.1596,2.1598,2.1596,2.1598,16000000.0
2009-06-30 05:13:00,2.15961,2.15963,2.15933,2.15933,9000000.0
2009-06-30 05:14:00,2.1591,2.1591,2.15866,2.15875,12000000.0
2009-06-30 05:15:00,2.15902,2.15985,2.15902,2.15985,8000000.0
2009-06-30 05:16:00,2.15987,2.15987,2.15942,2.15942,11000000.0
2009-06-30 05:17:00,2.15891,2.1594,2.15891,2.1594,9000000.0
2009-06-30 05:18:00,2.1595,2.15978,2.1595,2.15957,16000000.0
2009-06-30 05:19:00,2.15951,2.15951,2.1591,2.15938,9000000.0
2009-06-30 05:20:00,2.15951,2.1596,2.15941,2.15941,11000000.0
2009-06-30 05:21:00,2.15921,2.15921,2.15901,2.1592,15000000.0
2009-06-30 05:22:00,2.15896,2.15901,2.15892,2.15892,28000000.0
2009-06-30 05:23:00,2.15905,2.15925,2.15905,2.15925,26000000.0
2009-06-30 05:24:00,2.15925,2.15938,2.15903,2.15903,27000000.0
2009-06-30 05:25:00,2.15891,2.15908,2.15875,2.15875,47000000.0
2009-06-30 05:26:00,2.15892,2.15907,2.15874,2.15874,38000000.0
2009-06-30 05:27:00,2.15881,2.15907,2.15881,2.15896,7000000.0
2009-06-30 05:28:00,2.15916,2.15916,2.15845,2.15852,22000000.0
2009-06-30 05:29:00,2.1586,2.15872,2.15851,2.15872,11000000.0
2009-06-30 05:30:00,2.15868,2.15868,2.15834,2.15834,7000000.0
2009-06-30 05:31:00,2.15829,2.15842,2.15797,2.15835,10000000.0
2009-06-30 05:32:00,2.15849,2.15855,2.15849,2.15852,10000000.0
2009-06-30 05:33:00,2.15845,2.15845,2.15825,2.15825,8000000.0
2009-06-30 05:34:00,2.15805,2.15805,2.15792,2.15792,8000000.0
2009-06-30 05:35:00,2.15782,2.15809,2.15782,2.15804,10000000.0
2009-06-30 05:36:00,2.1581,2.1581,2.15801,2.15801,15000000.0
2009-06-30 05:37:00,2.15816,2.1583,2.15816,2.1583,11000000.0
2009-06-30 05:38:00,2.15834,2.15835,2.15822,2.15835,11000000.0
2009-06-30 05:39:00,2.15854,2.15866,2.15814,2.15845,7000000.0
2009-06-30 05:40:00,2.15844,2.15848,2.15827,2.15829,5000000.0
2009-06-30 05:41:00,2.15826,2.15831,2.15816,2.15816,9000000.0
2009-06-30 05:42:00,2.15812,2.15812,2.15773,2.15773,16000000.0
2009-06-30 05:43:00,2.15829,2.15871,2.15829,2.15871,8000000.0
2009-06-30 05:44:00,2.15825,2.15836,2.15778,2.15836,9000000.0
2009-06-30 05:45:00,2.15833,2.15833,2.15805,2.15829,13000000.0
2009-06-30 05:46:00,2.15825,2.15825,2.15818,2.15825,10000000.0
2009-06-30 05:47:00,2.15828,2.15839,2.15828,2.15835,15000000.0
2009-06-30 05:48:00,2.15843,2.15856,2.15842,2.15848,11000000.0
2009-06-30 05:49:00,2.15877,2.15877,2.15845,2.15855,8000000.0
2009-06-30 05:50:00,2.15879,2.15879,2.15869,2.15869,13000000.0
2009-06-30 05:51:00,2.15868,2.15877,2.15851,2.15851,30000000.0
2009-06-30 05:52:00,2.15842,2.15849,2.15842,2.15846,15000000.0
2009-06-30 05:53:00,2.15846,2.15846,2.15832,2.15832,8000000.0
2009-06-30 05:54:00,2.15832,2.15864,2.15832,2.15864,16000000.0
2009-06-30 05:55:00,2.15839,2.15931,2.15839,2.15931,11000000.0
2009-06-30 05:56:00,2.15904,2.15904,2.15881,2.1589,33000000.0
2009-06-30 05:57:00,2.15884,2.15898,2.15884,2.15884,11000000.0
2009-06-30 05:58:00,2.15901,2.15901,2.15868,2.15882,19000000.0
2009-06-30 05:59:00,2.15884,2.15897,2.15884,2.15896,12000000.0
2009-06-30 06:00:00,2.159,2.15904,2.15875,2.15875,25000000.0
2009-06-30 06:01:00,2.15881,2.15897,2.15878,2.15891,16000000.0
2009-06-30 06:02:00,2.15892,2.15892,2.15877,2.15888,13000000.0
2009-06-30 06:03:00,2.15884,2.15893,2.15859,2.15859,22000000.0
2009-06-30 06:04:00,2.15859,2.15859,2.15846,2.15846,11000000.0
2009-06-30 06:05:00,2.15849,2.15875,2.15849,2.15875,9000000.0
2009-06-30 06:06:00,2.1585,2.15866,2.1585,2.15861,8000000.0
2009-06-30 06:07:00,2.1585,2.15874,2.1585,2.15873,10000000.0
2009-06-30 06:08:00,2.1587,2.15875,2.15864,2.15875,8000000.0
2009-06-30 06:09:00,2.15874,2.1593,2.15874,2.15923,10000000.0
2009-06-30 06:10:00,2.15925,2.15925,2.1588,2.1588,8000000.0
2009-06-30 06:11:00,2.15867,2.15899,2.15867,2.15899,7000000.0
2009-06-30 06:12:00,2.15905,2.15907,2.1589,2.15901,10000000.0
2009-06-30 06:13:00,2.15879,2.159,2.15866,2.15886,15000000.0
2009-06-30 06:14:00,2.15905,2.15905,2.15877,2.15884,10000000.0
2009-06-30 06:15:00,2.15934,2.15939,2.15924,2.15933,18000000.0
2009-06-30 06:16:00,2.15963,2.15963,2.15939,2.15939,11000000.0
2009-06-30 06:17:00,2.15911,2.1593,2.15911,2.1593,7000000.0
2009-06-30 06:18:00,2.15948,2.15983,2.15948,2.15983,13000000.0
2009-06-30 06:19:00,2.15956,2.15976,2.15956,2.15976,12000000.0
2009-06-30 06:20:00,2.15965,2.15965,2.1592,2.1592,18000000.0
2009-06-30 06:21:00,2.15913,2.15936,2.15904,2.15916,26000000.0
2009-06-30 06:22:00,2.15921,2.15977,2.15921,2.15977,10000000.0
2009-06-30 06:23:00,2.16016,2.16016,2.15957,2.1596,11000000.0
2009-06-30 06:24:00,2.15959,2.15998,2.15959,2.15998,11000000.0
2009-06-30 06:25:00,2.15997,2.15997,2.15919,2.15919,10000000.0
2009-06-30 06:26:00,2.15918,2.15974,2.15918,2.15974,7000000.0
2009-06-30 06:27:00,2.1598,2.1598,2.15958,2.15978,8000000.0
2009-06-30 06:28:00,2.15956,2.15988,2.15956,2.15988,7000000.0
2009-06-30 06:29:00,2.16037,2.16198,2.16037,2.16198,9000000.0
2009-06-30 06:30:00,2.16237,2.16308,2.16237,2.16308,11000000.0
2009-06-30 06:31:00,2.16277,2.16277,2.16232,2.16232,20000000.0
2009-06-30 06:32:00,2.16252,2.1629,2.16249,2.1629,31000000.0
2009-06-30 06:33:00,2.16277,2.16277,2.16052,2.16052,17000000.0
2009-06-30 06:34:00,2.15947,2.15972,2.1592,2.15941,9000000.0
2009-06-30 06:35:00,2.1597,2.1597,2.15941,2.15941,8000000.0
2009-06-30 06:36:00,2.15976,2.16122,2.15976,2.16122,10000000.0
2009-06-30 06:37:00,2.16123,2.16152,2.16123,2.16152,7000000.0
2009-06-30 06:38:00,2.16092,2.16092,2.16066,2.16077,8000000.0
2009-06-30 06:39:00,2.16079,2.16095,2.1605,2.16095,12000000.0
2009-06-30 06:40:00,2.16084,2.16095,2.16073,2.16073,7000000.0
2009-06-30 06:41:00,2.16092,2.1613,2.16085,2.1613,7000000.0
2009-06-30 06:42:00,2.16104,2.1614,2.16104,2.16128,7000000.0
2009-06-30 06:43:00,2.16119,2.16217,2.16117,2.16217,9000000.0
2009-06-30 06:44:00,2.16244,2.16274,2.16244,2.16274,11000000.0
2009-06-30 06:45:00,2.16275,2.16275,2.16205,2.16217,8000000.0
2009-06-30 06:46:00,2.1623,2.16234,2.16216,2.16216,8000000.0
2009-06-30 06:47:00,2.1623,2.16258,2.16066,2.16258,8000000.0
2009-06-30 06:48:00,2.16261,2.1627,2.1623,2.1623,8000000.0
2009-06-30 06:49:00,2.16292,2.1634,2.16292,2.16332,9000000.0
2009-06-30 06:50:00,2.16346,2.16369,2.16329,2.16329,9000000.0
2009-06-30 06:51:00,2.16313,2.16313,2.1625,2.16271,11000000.0
2009-06-30 06:52:00,2.16291,2.16365,2.16291,2.16365,7000000.0
2009-06-30 06:53:00,2.16271,2.16271,2.1621,2.16251,8000000.0
2009-06-30 06:54:00,2.16297,2.16366,2.16297,2.16366,11000000.0
2009-06-30 06:55:00,2.16366,2.16383,2.16366,2.16383,8000000.0
2009-06-30 06:56:00,2.16381,2.16401,2.16372,2.16372,13000000.0
2009-06-30 06:57:00,2.16388,2.16512,2.16388,2.16499,18000000.0
2009-06-30 06:58:00,2.16509,2.16541,2.16509,2.16536,16000000.0
2009-06-30 06:59:00,2.1652,2.16562,2.16519,2.16562,11000000.0
2009-06-30 07:00:00,2.1657,2.1657,2.16547,2.16553,8000000.0
2009-06-30 07:01:00,2.16596,2.16621,2.16596,2.16621,14000000.0
2009-06-30 07:02:00,2.16608,2.16608,2.16511,2.16554,18000000.0
2009-06-30 07:03:00,2.16523,2.16546,2.16485,2.16519,8000000.0
2009-06-30 07:04:00,2.16526,2.16526,2.16506,2.16513,8000000.0
2009-06-30 07:05:00,2.1652,2.16521,2.16486,2.16486,10000000.0
2009-06-30 07:06:00,2.16453,2.16453,2.16426,2.16426,8000000.0
2009-06-30 07:07:00,2.16407,2.16416,2.16389,2.16389,15000000.0
2009-06-30 07:08:00,2.16376,2.16376,2.16321,2.16321,18000000.0
2009-06-30 07:09:00,2.16374,2.16374,2.16312,2.16326,8000000.0
2009-06-30 07:10:00,2.16337,2.16343,2.16335,2.16343,18000000.0
2009-06-30 07:11:00,2.16345,2.16345,2.16309,2.16311,11000000.0
2009-06-30 07:12:00,2.16284,2.16287,2.16274,2.16274,11000000.0
2009-06-30 07:13:00,2.16275,2.16286,2.16275,2.16282,9000000.0
2009-06-30 07:14:00,2.16287,2.16327,2.16287,2.16327,12000000.0
2009-06-30 07:15:00,2.16358,2.1642,2.16358,2.1642,7000000.0
2009-06-30 07:16:00,2.16426,2.16426,2.16401,2.16401,12000000.0
2009-06-30 07:17:00,2.16352,2.16407,2.16352,2.16407,15000000.0
2009-06-30 07:18:00,2.164,2.164,2.16303,2.16308,8000000.0
2009-06-30 07:19:00,2.1634,2.16363,2.1634,2.16363,7000000.0
2009-06-30 07:20:00,2.16347,2.16347,2.16246,2.16267,9000000.0
2009-06-30 07:21:00,2.16276,2.16299,2.16217,2.16299,10000000.0
2009-06-30 07:22:00,2.16347,2.16358,2.1633,2.1633,7000000.0
2009-06-30 07:23:00,2.163,2.163,2.16279,2.16282,11000000.0
2009-06-30 07:24:00,2.16262,2.16262,2.16195,2.1621,23000000.0
2009-06-30 07:25:00,2.16216,2.16257,2.16216,2.16257,28000000.0
2009-06-30 07:26:00,2.16266,2.16282,2.16254,2.1628,14000000.0
2009-06-30 07:27:00,2.16275,2.16328,2.16267,2.16328,20000000.0
2009-06-30 07:28:00,2.16279,2.16346,2.16279,2.16342,17000000.0
2009-06-30 07:29:00,2.16361,2.16391,2.1636,2.16374,27000000.0
2009-06-30 07:30:00,2.1634,2.16349,2.16299,2.16299,20000000.0
2009-06-30 07:31:00,2.1631,2.16314,2.16261,2.16261,7000000.0
2009-06-30 07:32:00,2.16273,2.16301,2.16273,2.1629,11000000.0
2009-06-30 07:33:00,2.1629,2.16296,2.16263,2.16265,22000000.0
2009-06-30 07:34:00,2.16259,2.16272,2.16241,2.16272,16000000.0
2009-06-30 07:35:00,2.16193,2.16242,2.16193,2.16198,15000000.0
2009-06-30 07:36:00,2.16233,2.16251,2.16215,2.16244,11000000.0
2009-06-30 07:37:00,2.16254,2.16278,2.16254,2.16276,12000000.0
2009-06-30 07:38:00,2.16275,2.16275,2.16262,2.16265,7000000.0
2009-06-30 07:39:00,2.16249,2.16263,2.16242,2.16251,14000000.0
2009-06-30 07:40:00,2.16201,2.16205,2.16181,2.16181,9000000.0
2009-06-30 07:41:00,2.16191,2.16211,2.16157,2.16211,24000000.0
2009-06-30 07:42:00,2.16218,2.16218,2.16186,2.16204,17000000.0
2009-06-30 07:43:00,2.1618,2.1618,2.16098,2.16098,22000000.0
2009-06-30 07:44:00,2.1613,2.1613,2.16074,2.16115,10000000.0
2009-06-30 07:45:00,2.16159,2.16169,2.16131,2.16131,15000000.0
2009-06-30 07:46:00,2.16122,2.16161,2.16106,2.16141,17000000.0
2009-06-30 07:47:00,2.16151,2.16191,2.16151,2.1618,15000000.0
2009-06-30 07:48:00,2.16192,2.16196,2.16176,2.16192,10000000.0
2009-06-30 07:49:00,2.16139,2.16139,2.16096,2.16117,20000000.0
2009-06-30 07:50:00,2.16093,2.16126,2.16059,2.16059,17000000.0
2009-06-30 07:51:00,2.16051,2.1607,2.16033,2.16033,15000000.0
2009-06-30 07:52:00,2.15977,2.16034,2.15962,2.15998,29000000.0
2009-06-30 07:53:00,2.16007,2.16007,2.15985,2.15986,13000000.0
2009-06-30 07:54:00,2.15997,2.16046,2.15982,2.15982,23000000.0
2009-06-30 07:55:00,2.1598,2.16007,2.15957,2.15957,27000000.0
2009-06-30 07:56:00,2.15951,2.15965,2.15948,2.15959,18000000.0
2009-06-30 07:57:00,2.15996,2.16078,2.15963,2.16078,20000000.0
2009-06-30 07:58:00,2.1608,2.1608,2.16021,2.16021,13000000.0
2009-06-30 07:59:00,2.16008,2.16008,2.1598,2.16007,23000000.0
2009-06-30 08:00:00,2.16001,2.16001,2.15885,2.15939,31000000.0
2009-06-30 08:01:00,2.15878,2.1588,2.15799,2.15799,13000000.0
2009-06-30 08:02:00,2.15772,2.15825,2.15772,2.15825,12000000.0
2009-06-30 08:03:00,2.15853,2.15918,2.15853,2.15918,20000000.0
2009-06-30 08:04:00,2.15967,2.15967,2.1589,2.1589,30000000.0
2009-06-30 08:05:00,2.15938,2.1598,2.15938,2.15965,9000000.0
2009-06-30 08:06:00,2.15975,2.16034,2.15975,2.16019,21000000.0
2009-06-30 08:07:00,2.15959,2.15959,2.15927,2.15938,15000000.0
2009-06-30 08:08:00,2.15924,2.15924,2.15848,2.15848,25000000.0
2009-06-30 08:09:00,2.15798,2.15835,2.15797,2.15835,23000000.0
2009-06-30 08:10:00,2.15911,2.15939,2.15904,2.15906,27000000.0
2009-06-30 08:11:00,2.15907,2.15934,2.15893,2.15894,18000000.0
2009-06-30 08:12:00,2.15896,2.1594,2.15875,2.1594,22000000.0
2009-06-30 08:13:00,2.15953,2.15953,2.15883,2.15902,18000000.0
2009-06-30 08:14:00,2.159,2.15933,2.15895,2.15899,33000000.0
2009-06-30 08:15:00,2.15861,2.15939,2.15854,2.15939,21000000.0
2009-06-30 08:16:00,2.15911,2.15934,2.15911,2.15934,21000000.0
2009-06-30 08:17:00,2.15952,2.15952,2.15922,2.15926,19000000.0
2009-06-30 08:18:00,2.15971,2.15971,2.1589,2.15924,17000000.0
2009-06-30 08:19:00,2.15943,2.15976,2.15938,2.15938,16000000.0
2009-06-30 08:20:00,2.15949,2.1597,2.15949,2.1597,13000000.0
2009-06-30 08:21:00,2.15939,2.15939,2.15889,2.15889,18000000.0
2009-06-30 08:22:00,2.15885,2.15967,2.15885,2.15967,26000000.0
2009-06-30 08:23:00,2.16022,2.16034,2.15992,2.15992,16000000.0
2009-06-30 08:24:00,2.15987,2.15991,2.15955,2.15955,28000000.0
2009-06-30 08:25:00,2.15976,2.15992,2.15951,2.15956,49000000.0
2009-06-30 08:26:00,2.15956,2.15972,2.15929,2.15931,14000000.0
2009-06-30 08:27:00,2.15953,2.16047,2.15953,2.16009,31000000.0
2009-06-30 08:28:00,2.16001,2.16052,2.16001,2.16018,28000000.0
2009-06-30 08:29:00,2.1605,2.16078,2.15971,2.15971,32000000.0
2009-06-30 08:30:00,2.16011,2.16022,2.15991,2.15991,28000000.0
2009-06-30 08:31:00,2.16031,2.16092,2.16031,2.16092,40000000.0
2009-06-30 08:32:00,2.16106,2.16106,2.16011,2.16011,51000000.0
2009-06-30 08:33:00,2.15997,2.16043,2.15997,2.16043,48000000.0
2009-06-30 08:34:00,2.16033,2.16109,2.15971,2.16109,49000000.0
2009-06-30 08:35:00,2.16093,2.16137,2.16069,2.16069,39000000.0
2009-06-30 08:36:00,2.16048,2.16048,2.16035,2.16035,12000000.0
2009-06-30 08:37:00,2.1602,2.1602,2.15971,2.15971,25000000.0
2009-06-30 08:38:00,2.16004,2.16067,2.15997,2.16067,21000000.0
2009-06-30 08:39:00,2.16065,2.16065,2.1599,2.15996,23000000.0
2009-06-30 08:40:00,2.15954,2.15954,2.15911,2.15938,36000000.0
2009-06-30 08:41:00,2.15936,2.16003,2.15936,2.16003,30000000.0
2009-06-30 08:42:00,2.16011,2.16133,2.16011,2.16133,17000000.0
2009-06-30 08:43:00,2.16149,2.16149,2.1608,2.1608,23000000.0
2009-06-30 08:44:00,2.16067,2.16067,2.16001,2.16031,17000000.0
2009-06-30 08:45:00,2.16018,2.16128,2.15995,2.16128,37000000.0
2009-06-30 08:46:00,2.16097,2.16133,2.16092,2.16092,23000000.0
2009-06-30 08:47:00,2.16078,2.16094,2.16042,2.16059,25000000.0
2009-06-30 08:48:00,2.16043,2.16074,2.16039,2.16042,36000000.0
2009-06-30 08:49:00,2.16056,2.16056,2.15991,2.16003,27000000.0
2009-06-30 08:50:00,2.16012,2.16018,2.1594,2.1594,56000000.0
2009-06-30 08:51:00,2.15966,2.15966,2.15931,2.15962,32000000.0
2009-06-30 08:52:00,2.15971,2.16011,2.15966,2.16011,39000000.0
2009-06-30 08:53:00,2.1605,2.1605,2.15996,2.15996,63000000.0
2009-06-30 08:54:00,2.1602,2.16031,2.1602,2.16031,42000000.0
2009-06-30 08:55:00,2.16018,2.16018,2.1595,2.1595,55000000.0
2009-06-30 08:56:00,2.15943,2.15943,2.15914,2.1592,21000000.0
2009-06-30 08:57:00,2.159,2.15916,2.15886,2.159,23000000.0
2009-06-30 08:58:00,2.15892,2.15939,2.15892,2.15936,18000000.0
2009-06-30 08:59:00,2.15954,2.15954,2.15923,2.15929,12000000.0
2009-06-30 09:00:00,2.15956,2.15997,2.1592,2.15929,26000000.0
2009-06-30 09:01:00,2.15914,2.15928,2.15903,2.15903,19000000.0
2009-06-30 09:02:00,2.15875,2.15891,2.15861,2.15891,15000000.0
2009-06-30 09:03:00,2.15899,2.15907,2.15885,2.15886,16000000.0
2009-06-30 09:04:00,2.15902,2.15929,2.15898,2.15916,22000000.0
2009-06-30 09:05:00,2.15947,2.15978,2.15947,2.15964,11000000.0
2009-06-30 09:06:00,2.15938,2.15941,2.15875,2.15875,31000000.0
2009-06-30 09:07:00,2.15843,2.15896,2.15843,2.15874,33000000.0
2009-06-30 09:08:00,2.15873,2.15884,2.15873,2.15881,17000000.0
2009-06-30 09:09:00,2.15889,2.15987,2.15889,2.15985,37000000.0
2009-06-30 09:10:00,2.15953,2.15995,2.15922,2.1598,31000000.0
2009-06-30 09:11:00,2.15957,2.16025,2.15957,2.16006,26000000.0
2009-06-30 09:12:00,2.16023,2.16032,2.16001,2.16026,41000000.0
2009-06-30 09:13:00,2.16057,2.16083,2.1605,2.16078,61000000.0
2009-06-30 09:14:00,2.16093,2.16154,2.16093,2.16154,57000000.0
2009-06-30 09:15:00,2.16092,2.16103,2.16046,2.16046,33000000.0
2009-06-30 09:16:00,2.16087,2.16124,2.16087,2.16124,39000000.0
2009-06-30 09:17:00,2.16107,2.16113,2.16099,2.16104,40000000.0
2009-06-30 09:18:00,2.1611,2.16156,2.1611,2.16153,68000000.0
2009-06-30 09:19:00,2.16164,2.16164,2.16133,2.16147,52000000.0
2009-06-30 09:20:00,2.16084,2.16084,2.15996,2.15996,37000000.0
2009-06-30 09:21:00,2.16002,2.16075,2.16002,2.16075,61000000.0
2009-06-30 09:22:00,2.16105,2.16105,2.16055,2.16088,63000000.0
2009-06-30 09:23:00,2.16087,2.16098,2.16059,2.16059,65000000.0
2009-06-30 09:24:00,2.16078,2.1612,2.1607,2.16086,47000000.0
2009-06-30 09:25:00,2.16073,2.1608,2.16029,2.16052,32000000.0
2009-06-30 09:26:00,2.16009,2.16009,2.15976,2.15997,29000000.0
2009-06-30 09:27:00,2.16016,2.16052,2.1601,2.16031,55000000.0
2009-06-30 09:28:00,2.15999,2.16029,2.15999,2.16,46000000.0
2009-06-30 09:29:00,2.16032,2.16051,2.16011,2.16031,32000000.0
2009-06-30 09:30:00,2.15942,2.15958,2.15942,2.15952,24000000.0
2009-06-30 09:31:00,2.15956,2.15979,2.1595,2.15954,18000000.0
2009-06-30 09:32:00,2.15984,2.16016,2.15962,2.15994,35000000.0
2009-06-30 09:33:00,2.16002,2.16038,2.16002,2.16033,43000000.0
2009-06-30 09:34:00,2.16085,2.16092,2.16066,2.16079,31000000.0
2009-06-30 09:35:00,2.16091,2.16135,2.16081,2.16135,47000000.0
2009-06-30 09:36:00,2.16114,2.16176,2.16026,2.16029,34000000.0
2009-06-30 09:37:00,2.16015,2.16058,2.16015,2.1603,49000000.0
2009-06-30 09:38:00,2.16022,2.16049,2.16022,2.16036,37000000.0
2009-06-30 09:39:00,2.16052,2.16052,2.1601,2.1602,61000000.0
2009-06-30 09:40:00,2.1604,2.16047,2.16006,2.16039,46000000.0
2009-06-30 09:41:00,2.16048,2.16084,2.16048,2.16053,33000000.0
2009-06-30 09:42:00,2.16008,2.16008,2.1597,2.15996,60000000.0
2009-06-30 09:43:00,2.1602,2.1607,2.1602,2.16061,66000000.0
2009-06-30 09:44:00,2.16112,2.16149,2.16107,2.16149,21000000.0
2009-06-30 09:45:00,2.16119,2.16132,2.16111,2.16111,22000000.0
2009-06-30 09:46:00,2.16099,2.16108,2.16074,2.16081,30000000.0
2009-06-30 09:47:00,2.1608,2.1608,2.16039,2.16039,24000000.0
2009-06-30 09:48:00,2.16027,2.1605,2.16001,2.1605,34000000.0
2009-06-30 09:49:00,2.16061,2.16067,2.16041,2.16067,26000000.0
2009-06-30 09:50:00,2.16034,2.16056,2.16031,2.16033,34000000.0
2009-06-30 09:51:00,2.16035,2.1604,2.16033,2.1604,56000000.0
2009-06-30 09:52:00,2.16049,2.16056,2.16037,2.16038,38000000.0
2009-06-30 09:53:00,2.16044,2.16061,2.16043,2.16061,32000000.0
2009-06-30 09:54:00,2.161,2.16201,2.161,2.16201,36000000.0
2009-06-30 09:55:00,2.16206,2.16206,2.16172,2.16173,38000000.0
2009-06-30 09:56:00,2.16119,2.16127,2.16089,2.16089,38000000.0
2009-06-30 09:57:00,2.16096,2.1613,2.16096,2.16129,30000000.0
2009-06-30 09:58:00,2.16146,2.16146,2.16137,2.16141,52000000.0
2009-06-30 09:59:00,2.16146,2.16163,2.16146,2.16162,32000000.0
2009-06-30 10:00:00,2.16158,2.16158,2.16134,2.16134,39000000.0
2009-06-30 10:01:00,2.16136,2.16136,2.16101,2.16101,44000000.0
2009-06-30 10:02:00,2.16166,2.16166,2.16134,2.1614,34000000.0
2009-06-30 10:03:00,2.16166,2.16185,2.16166,2.16185,47000000.0
2009-06-30 10:04:00,2.16177,2.16177,2.16117,2.16133,32000000.0
2009-06-30 10:05:00,2.16124,2.16124,2.16082,2.16082,32000000.0
2009-06-30 10:06:00,2.16051,2.16068,2.16012,2.16044,42000000.0
2009-06-30 10:07:00,2.16042,2.16057,2.16039,2.16057,51000000.0
2009-06-30 10:08:00,2.1605,2.1605,2.16004,2.16038,54000000.0
2009-06-30 10:09:00,2.16052,2.1607,2.16017,2.1607,53000000.0
2009-06-30 10:10:00,2.16031,2.16031,2.15947,2.15979,72000000.0
2009-06-30 10:11:00,2.15976,2.15998,2.15959,2.15959,61000000.0
2009-06-30 10:12:00,2.15961,2.16048,2.15961,2.16048,65000000.0
2009-06-30 10:13:00,2.16062,2.16112,2.16062,2.16112,56000000.0
2009-06-30 10:14:00,2.16122,2.16156,2.16119,2.16156,49000000.0
2009-06-30 10:15:00,2.16208,2.1623,2.16174,2.16174,46000000.0
2009-06-30 10:16:00,2.16204,2.16221,2.16179,2.1621,33000000.0
2009-06-30 10:17:00,2.16194,2.16206,2.16169,2.16169,37000000.0
2009-06-30 10:18:00,2.16184,2.16238,2.16184,2.16238,50000000.0
2009-06-30 10:19:00,2.16212,2.16212,2.16114,2.16114,59000000.0
2009-06-30 10:20:00,2.16164,2.16166,2.16119,2.16138,41000000.0
2009-06-30 10:21:00,2.16112,2.16112,2.16081,2.16088,44000000.0
2009-06-30 10:22:00,2.16064,2.16069,2.16054,2.16068,47000000.0
2009-06-30 10:23:00,2.16012,2.16012,2.15967,2.1601,58000000.0
2009-06-30 10:24:00,2.16042,2.16068,2.15965,2.15973,43000000.0
2009-06-30 10:25:00,2.16006,2.16028,2.15962,2.16028,60000000.0
2009-06-30 10:26:00,2.1607,2.16085,2.16061,2.16067,64000000.0
2009-06-30 10:27:00,2.1608,2.1608,2.1596,2.1596,54000000.0
2009-06-30 10:28:00,2.15997,2.16055,2.15997,2.16055,62000000.0
2009-06-30 10:29:00,2.16031,2.16057,2.16012,2.16033,61000000.0
2009-06-30 10:30:00,2.16012,2.16027,2.15989,2.15993,36000000.0
2009-06-30 10:31:00,2.16049,2.16098,2.16005,2.16098,39000000.0
2009-06-30 10:32:00,2.15961,2.15961,2.15831,2.15938,44000000.0
2009-06-30 10:33:00,2.15963,2.16016,2.15955,2.15955,18000000.0
2009-06-30 10:34:00,2.15902,2.15918,2.15874,2.15887,20000000.0
2009-06-30 10:35:00,2.15924,2.1598,2.15924,2.1598,23000000.0
2009-06-30 10:36:00,2.16015,2.16062,2.16003,2.16062,32000000.0
2009-06-30 10:37:00,2.1606,2.1608,2.15948,2.15948,30000000.0
2009-06-30 10:38:00,2.15952,2.16014,2.15941,2.15941,26000000.0
2009-06-30 10:39:00,2.15982,2.16033,2.15982,2.16033,29000000.0
2009-06-30 10:40:00,2.16053,2.1609,2.16053,2.1609,19000000.0
2009-06-30 10:41:00,2.16041,2.16049,2.16017,2.16031,29000000.0
2009-06-30 10:42:00,2.16051,2.16112,2.16045,2.16112,38000000.0
2009-06-30 10:43:00,2.16131,2.16144,2.16111,2.16119,27000000.0
2009-06-30 10:44:00,2.16111,2.16153,2.16111,2.16121,26000000.0
2009-06-30 10:45:00,2.16152,2.16162,2.16149,2.16158,27000000.0
2009-06-30 10:46:00,2.16146,2.16167,2.16144,2.16162,35000000.0
2009-06-30 10:47:00,2.1616,2.16177,2.16149,2.16177,23000000.0
2009-06-30 10:48:00,2.16166,2.16178,2.16162,2.16173,44000000.0
2009-06-30 10:49:00,2.16168,2.16174,2.16153,2.16153,36000000.0
2009-06-30 10:50:00,2.16126,2.16175,2.16126,2.16175,47000000.0
2009-06-30 10:51:00,2.16185,2.16197,2.16172,2.16178,45000000.0
2009-06-30 10:52:00,2.16221,2.16228,2.16208,2.16225,33000000.0
2009-06-30 10:53:00,2.1622,2.16228,2.1618,2.1618,46000000.0
2009-06-30 10:54:00,2.16158,2.16189,2.16158,2.16161,35000000.0
2009-06-30 10:55:00,2.16195,2.16195,2.16179,2.16191,37000000.0
2009-06-30 10:56:00,2.16123,2.16123,2.16085,2.16102,33000000.0
2009-06-30 10:57:00,2.16119,2.16123,2.16015,2.16015,33000000.0
2009-06-30 10:58:00,2.16114,2.16114,2.16049,2.16063,26000000.0
2009-06-30 10:59:00,2.16066,2.16073,2.16018,2.16018,47000000.0
2009-06-30 11:00:00,2.15996,2.15996,2.15965,2.15983,39000000.0
2009-06-30 11:01:00,2.15999,2.16003,2.1598,2.16,45000000.0
2009-06-30 11:02:00,2.16009,2.16036,2.16009,2.16017,17000000.0
2009-06-30 11:03:00,2.16072,2.1612,2.1604,2.1604,37000000.0
2009-06-30 11:04:00,2.16057,2.16062,2.16026,2.16029,40000000.0
2009-06-30 11:05:00,2.1604,2.16061,2.1604,2.16044,18000000.0
2009-06-30 11:06:00,2.16054,2.16115,2.16052,2.16052,19000000.0
2009-06-30 11:07:00,2.16096,2.16097,2.16071,2.16084,30000000.0
2009-06-30 11:08:00,2.16123,2.16131,2.16054,2.16099,30000000.0
2009-06-30 11:09:00,2.16142,2.16145,2.16088,2.16111,45000000.0
2009-06-30 11:10:00,2.16138,2.16159,2.16133,2.1615,35000000.0
2009-06-30 11:11:00,2.16147,2.16188,2.16144,2.16188,46000000.0
2009-06-30 11:12:00,2.16189,2.16197,2.16162,2.16197,55000000.0
2009-06-30 11:13:00,2.16205,2.16228,2.16194,2.16225,59000000.0
2009-06-30 11:14:00,2.16223,2.16244,2.16208,2.16227,41000000.0
2009-06-30 11:15:00,2.16231,2.16256,2.16227,2.16256,34000000.0
2009-06-30 11:16:00,2.1626,2.16273,2.16237,2.1627,20000000.0
2009-06-30 11:17:00,2.16269,2.16269,2.16249,2.16259,57000000.0
2009-06-30 11:18:00,2.1627,2.16289,2.16235,2.16289,44000000.0
2009-06-30 11:19:00,2.16345,2.16345,2.16245,2.16268,63000000.0
2009-06-30 11:20:00,2.16273,2.16273,2.16243,2.16243,43000000.0
2009-06-30 11:21:00,2.16222,2.16312,2.16222,2.16312,34000000.0
2009-06-30 11:22:00,2.16336,2.16399,2.16336,2.16399,56000000.0
2009-06-30 11:23:00,2.1644,2.16443,2.16329,2.16383,43000000.0
2009-06-30 11:24:00,2.16399,2.16399,2.16234,2.16332,53000000.0
2009-06-30 11:25:00,2.16308,2.16317,2.16287,2.16289,29000000.0
2009-06-30 11:26:00,2.16268,2.16271,2.16228,2.16271,41000000.0
2009-06-30 11:27:00,2.16263,2.16328,2.16263,2.16328,34000000.0
2009-06-30 11:28:00,2.16261,2.16267,2.16228,2.16267,36000000.0
2009-06-30 11:29:00,2.16255,2.16277,2.16234,2.16277,43000000.0
2009-06-30 11:30:00,2.16292,2.16316,2.16292,2.16316,24000000.0
2009-06-30 11:31:00,2.16335,2.16347,2.16327,2.16332,34000000.0
2009-06-30 11:32:00,2.16367,2.16367,2.16337,2.16337,46000000.0
2009-06-30 11:33:00,2.16358,2.16383,2.16358,2.16369,41000000.0
2009-06-30 11:34:00,2.16376,2.16394,2.16374,2.1638,28000000.0
2009-06-30 11:35:00,2.16378,2.1641,2.16378,2.16396,44000000.0
2009-06-30 11:36:00,2.16399,2.16431,2.16399,2.16409,48000000.0
2009-06-30 11:37:00,2.16417,2.16481,2.16417,2.16445,50000000.0
2009-06-30 11:38:00,2.16492,2.16519,2.16488,2.16518,37000000.0
2009-06-30 11:39:00,2.16508,2.1652,2.16508,2.1652,52000000.0
2009-06-30 11:40:00,2.16536,2.16557,2.16536,2.16555,27000000.0
2009-06-30 11:41:00,2.16532,2.16553,2.16524,2.16524,49000000.0
2009-06-30 11:42:00,2.16506,2.16544,2.16506,2.16529,22000000.0
2009-06-30 11:43:00,2.16543,2.16632,2.16543,2.16627,45000000.0
2009-06-30 11:44:00,2.16602,2.16652,2.16602,2.16633,42000000.0
2009-06-30 11:45:00,2.16646,2.16678,2.16646,2.16678,41000000.0
2009-06-30 11:46:00,2.16711,2.16736,2.16687,2.16708,38000000.0
2009-06-30 11:47:00,2.16706,2.16728,2.16706,2.16723,22000000.0
2009-06-30 11:48:00,2.16723,2.16731,2.16711,2.16711,27000000.0
2009-06-30 11:49:00,2.16711,2.16726,2.16705,2.16726,41000000.0
2009-06-30 11:50:00,2.16724,2.16743,2.16713,2.16724,44000000.0
2009-06-30 11:51:00,2.16809,2.16841,2.16809,2.16841,37000000.0
2009-06-30 11:52:00,2.16793,2.1682,2.16777,2.16789,37000000.0
2009-06-30 11:53:00,2.16797,2.168,2.16789,2.16789,33000000.0
2009-06-30 11:54:00,2.16794,2.16799,2.16771,2.16774,37000000.0
2009-06-30 11:55:00,2.16786,2.16796,2.16783,2.16786,38000000.0
2009-06-30 11:56:00,2.16783,2.16838,2.16783,2.16838,51000000.0
2009-06-30 11:57:00,2.16839,2.16859,2.16835,2.16856,29000000.0
2009-06-30 11:58:00,2.16849,2.16849,2.16774,2.16785,31000000.0
2009-06-30 11:59:00,2.16816,2.16816,2.16761,2.16795,51000000.0
2009-06-30 12:00:00,2.16794,2.16824,2.16763,2.16763,23000000.0
2009-06-30 12:01:00,2.16728,2.16752,2.16728,2.16751,24000000.0
2009-06-30 12:02:00,2.16753,2.16762,2.16708,2.16708,34000000.0
2009-06-30 12:03:00,2.16741,2.16741,2.16695,2.16721,36000000.0
2009-06-30 12:04:00,2.16716,2.16723,2.167,2.16723,33000000.0
2009-06-30 12:05:00,2.16754,2.16781,2.16754,2.16773,26000000.0
2009-06-30 12:06:00,2.16731,2.16834,2.16731,2.16834,15000000.0
2009-06-30 12:07:00,2.16854,2.16881,2.16854,2.16874,23000000.0
2009-06-30 12:08:00,2.16862,2.16862,2.1682,2.1683,37000000.0
2009-06-30 12:09:00,2.16825,2.1684,2.16818,2.16818,11000000.0
2009-06-30 12:10:00,2.16816,2.16843,2.16798,2.16798,25000000.0
2009-06-30 12:11:00,2.16812,2.16812,2.16772,2.16772,33000000.0
2009-06-30 12:12:00,2.1678,2.16783,2.16774,2.16777,31000000.0
2009-06-30 12:13:00,2.16769,2.1682,2.16769,2.1682,24000000.0
2009-06-30 12:14:00,2.16825,2.16874,2.16825,2.16842,36000000.0
2009-06-30 12:15:00,2.16843,2.16877,2.16839,2.16843,29000000.0
2009-06-30 12:16:00,2.16822,2.1689,2.16813,2.1689,30000000.0
2009-06-30 12:17:00,2.16904,2.16971,2.16904,2.16971,41000000.0
2009-06-30 12:18:00,2.16955,2.1698,2.16955,2.16965,43000000.0
2009-06-30 12:19:00,2.16995,2.17013,2.16987,2.17011,37000000.0
2009-06-30 12:20:00,2.17039,2.1705,2.17028,2.17028,40000000.0
2009-06-30 12:21:00,2.1699,2.17017,2.16984,2.17006,61000000.0
2009-06-30 12:22:00,2.17038,2.17075,2.17024,2.17075,24000000.0
2009-06-30 12:23:00,2.17094,2.17149,2.17094,2.17124,23000000.0
2009-06-30 12:24:00,2.17096,2.17096,2.17063,2.17077,30000000.0
2009-06-30 12:25:00,2.17073,2.17073,2.1703,2.17053,22000000.0
2009-06-30 12:26:00,2.17058,2.17101,2.17058,2.17101,32000000.0
2009-06-30 12:27:00,2.17109,2.17109,2.17072,2.17093,25000000.0
2009-06-30 12:28:00,2.17105,2.17119,2.1707,2.1707,58000000.0
2009-06-30 12:29:00,2.17107,2.17177,2.16914,2.16914,71000000.0
2009-06-30 12:30:00,2.1686,2.17053,2.1686,2.17036,47000000.0
2009-06-30 12:31:00,2.17036,2.17043,2.17014,2.17021,55000000.0
2009-06-30 12:32:00,2.17007,2.17007,2.16975,2.16983,32000000.0
2009-06-30 12:33:00,2.17002,2.17012,2.16985,2.17006,40000000.0
2009-06-30 12:34:00,2.17036,2.17084,2.17013,2.17084,14000000.0
2009-06-30 12:35:00,2.17086,2.17086,2.17082,2.17082,20000000.0
2009-06-30 12:36:00,2.17067,2.17074,2.17066,2.17067,36000000.0
2009-06-30 12:37:00,2.17061,2.17061,2.17027,2.17027,22000000.0
2009-06-30 12:38:00,2.1703,2.1703,2.1699,2.1699,12000000.0
2009-06-30 12:39:00,2.16964,2.16972,2.16956,2.16956,20000000.0
2009-06-30 12:40:00,2.16962,2.16975,2.16902,2.16902,16000000.0
2009-06-30 12:41:00,2.16908,2.16957,2.16908,2.16941,10000000.0
2009-06-30 12:42:00,2.16922,2.16938,2.1692,2.1692,26000000.0
2009-06-30 12:43:00,2.16893,2.16908,2.16891,2.16891,9000000.0
2009-06-30 12:44:00,2.16883,2.16891,2.16856,2.16856,21000000.0
2009-06-30 12:45:00,2.16888,2.16905,2.16886,2.16889,30000000.0
2009-06-30 12:46:00,2.16883,2.16883,2.16858,2.16864,41000000.0
2009-06-30 12:47:00,2.16855,2.16927,2.16855,2.16927,26000000.0
2009-06-30 12:48:00,2.17024,2.1706,2.17017,2.1706,27000000.0
2009-06-30 12:49:00,2.17063,2.17072,2.17013,2.17026,36000000.0
2009-06-30 12:50:00,2.17044,2.17057,2.16977,2.16977,34000000.0
2009-06-30 12:51:00,2.16986,2.16991,2.16978,2.16978,25000000.0
2009-06-30 12:52:00,2.1698,2.1698,2.16967,2.16967,26000000.0
2009-06-30 12:53:00,2.16913,2.16913,2.1686,2.1686,16000000.0
2009-06-30 12:54:00,2.16869,2.16887,2.16861,2.16871,28000000.0
2009-06-30 12:55:00,2.1684,2.16874,2.1684,2.16874,29000000.0
2009-06-30 12:56:00,2.16855,2.16855,2.16802,2.16804,30000000.0
2009-06-30 12:57:00,2.16741,2.16748,2.16678,2.16678,26000000.0
2009-06-30 12:58:00,2.16702,2.16732,2.167,2.16703,14000000.0
2009-06-30 12:59:00,2.16731,2.16767,2.16719,2.16767,32000000.0
2009-06-30 13:00:00,2.16795,2.16803,2.16789,2.16796,20000000.0
2009-06-30 13:01:00,2.16807,2.16881,2.16807,2.16881,31000000.0
2009-06-30 13:02:00,2.16837,2.16865,2.16831,2.16831,12000000.0
2009-06-30 13:03:00,2.16819,2.16858,2.16819,2.16844,21000000.0
2009-06-30 13:04:00,2.16862,2.16874,2.16836,2.16836,7000000.0
2009-06-30 13:05:00,2.16802,2.16802,2.16733,2.16733,17000000.0
2009-06-30 13:06:00,2.16728,2.16733,2.16597,2.16597,22000000.0
2009-06-30 13:07:00,2.16601,2.16612,2.16563,2.16612,17000000.0
2009-06-30 13:08:00,2.16617,2.1665,2.16617,2.16648,37000000.0
2009-06-30 13:09:00,2.16667,2.16667,2.16636,2.16636,33000000.0
2009-06-30 13:10:00,2.16616,2.16616,2.1655,2.1655,32000000.0
2009-06-30 13:11:00,2.16552,2.16569,2.16514,2.16569,21000000.0
2009-06-30 13:12:00,2.16616,2.16616,2.16586,2.16586,7000000.0
2009-06-30 13:13:00,2.16615,2.16615,2.16586,2.16586,11000000.0
2009-06-30 13:14:00,2.1658,2.1658,2.16554,2.16567,33000000.0
2009-06-30 13:15:00,2.1654,2.16561,2.16512,2.16561,25000000.0
2009-06-30 13:16:00,2.16566,2.16566,2.16508,2.16508,20000000.0
2009-06-30 13:17:00,2.16466,2.16467,2.1644,2.16465,19000000.0
2009-06-30 13:18:00,2.16461,2.16461,2.16434,2.16458,41000000.0
2009-06-30 13:19:00,2.16465,2.16465,2.1645,2.16463,36000000.0
2009-06-30 13:20:00,2.16467,2.1654,2.16467,2.1654,36000000.0
2009-06-30 13:21:00,2.1652,2.1652,2.1649,2.16491,54000000.0
2009-06-30 13:22:00,2.16517,2.1655,2.16517,2.16523,41000000.0
2009-06-30 13:23:00,2.16493,2.16493,2.16474,2.16488,11000000.0
2009-06-30 13:24:00,2.16492,2.16492,2.16477,2.16479,23000000.0
2009-06-30 13:25:00,2.16512,2.16539,2.16512,2.16535,25000000.0
2009-06-30 13:26:00,2.16559,2.16578,2.16552,2.16552,20000000.0
2009-06-30 13:27:00,2.16552,2.16564,2.16545,2.16545,32000000.0
2009-06-30 13:28:00,2.16524,2.1656,2.16524,2.16558,26000000.0
2009-06-30 13:29:00,2.16584,2.16592,2.16574,2.16577,25000000.0
2009-06-30 13:30:00,2.16571,2.16587,2.16561,2.16578,16000000.0
2009-06-30 13:31:00,2.16569,2.16583,2.16531,2.16566,21000000.0
2009-06-30 13:32:00,2.16586,2.16586,2.16509,2.16509,28000000.0
2009-06-30 13:33:00,2.16517,2.16573,2.16517,2.16559,18000000.0
2009-06-30 13:34:00,2.16569,2.16597,2.16569,2.16586,35000000.0
2009-06-30 13:35:00,2.16615,2.16615,2.1659,2.16597,10000000.0
2009-06-30 13:36:00,2.1659,2.16598,2.16577,2.16588,40000000.0
2009-06-30 13:37:00,2.16585,2.16588,2.16552,2.16552,22000000.0
2009-06-30 13:38:00,2.1656,2.16566,2.16509,2.16509,39000000.0
2009-06-30 13:39:00,2.16517,2.16534,2.16509,2.16519,32000000.0
2009-06-30 13:40:00,2.16523,2.16531,2.16508,2.16515,35000000.0
2009-06-30 13:41:00,2.16547,2.16567,2.1654,2.1654,27000000.0
2009-06-30 13:42:00,2.16526,2.16529,2.16489,2.16489,32000000.0
2009-06-30 13:43:00,2.16476,2.16477,2.16444,2.16477,26000000.0
2009-06-30 13:44:00,2.16469,2.16526,2.16469,2.16516,25000000.0
2009-06-30 13:45:00,2.16522,2.16557,2.16447,2.16447,21000000.0
2009-06-30 13:46:00,2.16427,2.16454,2.16424,2.16434,13000000.0
2009-06-30 13:47:00,2.16428,2.16434,2.16399,2.16399,22000000.0
2009-06-30 13:48:00,2.16391,2.16406,2.16375,2.16406,21000000.0
2009-06-30 13:49:00,2.1642,2.16437,2.16409,2.16437,24000000.0
2009-06-30 13:50:00,2.16468,2.16468,2.16422,2.16448,27000000.0
2009-06-30 13:51:00,2.16415,2.16446,2.16403,2.16403,27000000.0
2009-06-30 13:52:00,2.16441,2.16469,2.16428,2.16428,31000000.0
2009-06-30 13:53:00,2.16417,2.16419,2.16404,2.16414,31000000.0
2009-06-30 13:54:00,2.16401,2.16422,2.16401,2.16418,28000000.0
2009-06-30 13:55:00,2.16434,2.16481,2.16417,2.16481,33000000.0
2009-06-30 13:56:00,2.1645,2.16464,2.16409,2.16464,23000000.0
2009-06-30 13:57:00,2.16507,2.16507,2.16486,2.16494,19000000.0
2009-06-30 13:58:00,2.16505,2.16538,2.165,2.165,30000000.0
2009-06-30 13:59:00,2.16458,2.16493,2.16457,2.16493,39000000.0
2009-06-30 14:00:00,2.16507,2.1653,2.16507,2.1653,30000000.0
2009-06-30 14:01:00,2.16523,2.16523,2.1644,2.1644,16000000.0
2009-06-30 14:02:00,2.16448,2.16459,2.16436,2.16436,34000000.0
2009-06-30 14:03:00,2.16443,2.16459,2.16412,2.16412,24000000.0
2009-06-30 14:04:00,2.16428,2.16475,2.16428,2.16475,20000000.0
2009-06-30 14:05:00,2.16448,2.16473,2.1644,2.16451,31000000.0
2009-06-30 14:06:00,2.16422,2.1643,2.16391,2.16423,28000000.0
2009-06-30 14:07:00,2.16444,2.16452,2.16398,2.16452,32000000.0
2009-06-30 14:08:00,2.16463,2.16513,2.16463,2.16513,22000000.0
2009-06-30 14:09:00,2.16494,2.16494,2.16413,2.16413,15000000.0
2009-06-30 14:10:00,2.16408,2.16479,2.16408,2.16443,24000000.0
2009-06-30 14:11:00,2.16454,2.16454,2.16439,2.1645,22000000.0
2009-06-30 14:12:00,2.16446,2.16453,2.16438,2.16438,17000000.0
2009-06-30 14:13:00,2.16428,2.16437,2.16411,2.16411,19000000.0
2009-06-30 14:14:00,2.16426,2.1646,2.16415,2.1646,22000000.0
2009-06-30 14:15:00,2.16433,2.1645,2.1641,2.16418,26000000.0
2009-06-30 14:16:00,2.16381,2.16399,2.1636,2.16399,10000000.0
2009-06-30 14:17:00,2.16391,2.16417,2.16388,2.16417,8000000.0
2009-06-30 14:18:00,2.16436,2.16463,2.16393,2.16393,13000000.0
2009-06-30 14:19:00,2.16387,2.16419,2.16385,2.16407,29000000.0
2009-06-30 14:20:00,2.16367,2.16371,2.16314,2.16314,15000000.0
2009-06-30 14:21:00,2.16304,2.16348,2.16304,2.16348,18000000.0
2009-06-30 14:22:00,2.16363,2.16363,2.16343,2.16343,10000000.0
2009-06-30 14:23:00,2.16365,2.16466,2.16365,2.16466,24000000.0
2009-06-30 14:24:00,2.16505,2.16513,2.16491,2.16491,17000000.0
2009-06-30 14:25:00,2.16507,2.16507,2.16455,2.16468,31000000.0
2009-06-30 14:26:00,2.16458,2.16473,2.16437,2.16437,14000000.0
2009-06-30 14:27:00,2.16447,2.16447,2.16416,2.16426,14000000.0
2009-06-30 14:28:00,2.16435,2.16494,2.16435,2.16494,9000000.0
2009-06-30 14:29:00,2.16508,2.16508,2.16474,2.16474,7000000.0
2009-06-30 14:30:00,2.16503,2.16503,2.16491,2.16491,17000000.0
2009-06-30 14:31:00,2.16451,2.16458,2.16435,2.16445,21000000.0
2009-06-30 14:32:00,2.16396,2.16451,2.16346,2.16346,8000000.0
2009-06-30 14:33:00,2.16335,2.1643,2.16335,2.1643,10000000.0
2009-06-30 14:34:00,2.16496,2.16526,2.16496,2.16499,11000000.0
2009-06-30 14:35:00,2.16531,2.16565,2.16531,2.1655,7000000.0
2009-06-30 14:36:00,2.16544,2.16544,2.16522,2.16533,8000000.0
2009-06-30 14:37:00,2.16568,2.16594,2.16545,2.16594,11000000.0
2009-06-30 14:38:00,2.16548,2.16555,2.16539,2.1654,7000000.0
2009-06-30 14:39:00,2.16539,2.1656,2.16532,2.16532,8000000.0
2009-06-30 14:40:00,2.16521,2.1653,2.16508,2.16526,8000000.0
2009-06-30 14:41:00,2.16529,2.16529,2.16506,2.16529,10000000.0
2009-06-30 14:42:00,2.16543,2.16549,2.16531,2.16531,9000000.0
2009-06-30 14:43:00,2.16515,2.16515,2.16492,2.16496,8000000.0
2009-06-30 14:44:00,2.16497,2.16511,2.16487,2.16511,8000000.0
2009-06-30 14:45:00,2.16513,2.16553,2.16494,2.16553,6000000.0
2009-06-30 14:46:00,2.1654,2.1654,2.16478,2.16487,9000000.0
2009-06-30 14:47:00,2.16514,2.16526,2.16478,2.16521,8000000.0
2009-06-30 14:48:00,2.16522,2.16541,2.16479,2.16541,8000000.0
2009-06-30 14:49:00,2.16562,2.16579,2.16561,2.16575,9000000.0
2009-06-30 14:50:00,2.16559,2.16559,2.1649,2.1649,7000000.0
2009-06-30 14:51:00,2.16499,2.16508,2.16492,2.16506,10000000.0
2009-06-30 14:52:00,2.16476,2.16476,2.16447,2.16447,5000000.0
2009-06-30 14:53:00,2.16444,2.16451,2.16406,2.16419,7000000.0
2009-06-30 14:54:00,2.16404,2.16418,2.16397,2.16412,8000000.0
2009-06-30 14:55:00,2.16396,2.16429,2.16396,2.16427,7000000.0
2009-06-30 14:56:00,2.16444,2.16467,2.16432,2.16467,8000000.0
2009-06-30 14:57:00,2.16448,2.16448,2.16365,2.16365,7000000.0
2009-06-30 14:58:00,2.16392,2.16392,2.16316,2.16316,8000000.0
2009-06-30 14:59:00,2.16346,2.16346,2.16282,2.16282,8000000.0
2009-06-30 15:00:00,2.16227,2.16231,2.16208,2.16225,7000000.0
2009-06-30 15:01:00,2.16263,2.16263,2.16232,2.16249,8000000.0
2009-06-30 15:02:00,2.16237,2.16277,2.16237,2.16277,7000000.0
2009-06-30 15:03:00,2.16291,2.16291,2.16261,2.16287,7000000.0
2009-06-30 15:04:00,2.16273,2.16293,2.16257,2.16257,8000000.0
2009-06-30 15:05:00,2.16219,2.1625,2.16213,2.1625,7000000.0
2009-06-30 15:06:00,2.16231,2.16312,2.16231,2.163,8000000.0
2009-06-30 15:07:00,2.16284,2.16292,2.16253,2.16292,11000000.0
2009-06-30 15:08:00,2.16266,2.16299,2.16266,2.16292,8000000.0
2009-06-30 15:09:00,2.16289,2.16291,2.1626,2.16271,7000000.0
2009-06-30 15:10:00,2.16309,2.1634,2.16309,2.1632,7000000.0
2009-06-30 15:11:00,2.16313,2.16374,2.16312,2.16374,11000000.0
2009-06-30 15:12:00,2.16403,2.16405,2.16369,2.16381,10000000.0
2009-06-30 15:13:00,2.16295,2.16295,2.16203,2.16212,9000000.0
2009-06-30 15:14:00,2.16227,2.16227,2.16151,2.16151,5000000.0
2009-06-30 15:15:00,2.16166,2.16166,2.16107,2.16116,8000000.0
2009-06-30 15:16:00,2.16064,2.16136,2.16064,2.16112,9000000.0
2009-06-30 15:17:00,2.16058,2.16058,2.1602,2.1602,9000000.0
2009-06-30 15:18:00,2.1606,2.16077,2.16046,2.16077,8000000.0
2009-06-30 15:19:00,2.16131,2.16154,2.16103,2.16103,7000000.0
2009-06-30 15:20:00,2.16097,2.16097,2.16053,2.16053,9000000.0
2009-06-30 15:21:00,2.16,2.16,2.15918,2.15918,8000000.0
2009-06-30 15:22:00,2.15951,2.16011,2.15951,2.16,9000000.0
2009-06-30 15:23:00,2.16035,2.16069,2.16035,2.16057,8000000.0
2009-06-30 15:24:00,2.16052,2.16064,2.16048,2.1605,8000000.0
2009-06-30 15:25:00,2.16075,2.16082,2.1604,2.1604,7000000.0
2009-06-30 15:26:00,2.16037,2.16077,2.16037,2.16077,7000000.0
2009-06-30 15:27:00,2.16096,2.16096,2.16034,2.16034,7000000.0
2009-06-30 15:28:00,2.16082,2.16118,2.16046,2.16046,11000000.0
2009-06-30 15:29:00,2.16039,2.16047,2.16029,2.16047,7000000.0
2009-06-30 15:30:00,2.16045,2.1606,2.16028,2.1606,6000000.0
2009-06-30 15:31:00,2.16027,2.16041,2.16002,2.16041,9000000.0
2009-06-30 15:32:00,2.16024,2.16119,2.16024,2.16107,10000000.0
2009-06-30 15:33:00,2.16076,2.16117,2.16056,2.16072,8000000.0
2009-06-30 15:34:00,2.16049,2.16052,2.16008,2.16052,6000000.0
2009-06-30 15:35:00,2.16013,2.16013,2.15987,2.15987,7000000.0
2009-06-30 15:36:00,2.16014,2.16065,2.16014,2.16026,7000000.0
2009-06-30 15:37:00,2.16103,2.16203,2.16103,2.16203,8000000.0
2009-06-30 15:38:00,2.15951,2.16153,2.15951,2.16153,7000000.0
2009-06-30 15:39:00,2.16153,2.16153,2.16066,2.16073,10000000.0
2009-06-30 15:40:00,2.16078,2.16078,2.16015,2.16021,9000000.0
2009-06-30 15:41:00,2.16065,2.16112,2.16065,2.16108,11000000.0
2009-06-30 15:42:00,2.16117,2.1613,2.16044,2.16044,8000000.0
2009-06-30 15:43:00,2.16032,2.16032,2.16005,2.16027,8000000.0
2009-06-30 15:44:00,2.16036,2.16059,2.16015,2.16052,8000000.0
2009-06-30 15:45:00,2.1608,2.16088,2.16063,2.16068,8000000.0
2009-06-30 15:46:00,2.16086,2.16148,2.16084,2.16148,10000000.0
2009-06-30 15:47:00,2.16124,2.16167,2.16124,2.1616,7000000.0
2009-06-30 15:48:00,2.16167,2.16167,2.16114,2.1612,7000000.0
2009-06-30 15:49:00,2.16135,2.16161,2.16132,2.16132,6000000.0
2009-06-30 15:50:00,2.16117,2.16193,2.16073,2.16193,8000000.0
2009-06-30 15:51:00,2.16177,2.16209,2.16156,2.16156,9000000.0
2009-06-30 15:52:00,2.16144,2.16144,2.16128,2.16141,7000000.0
2009-06-30 15:53:00,2.1607,2.16097,2.16067,2.16071,7000000.0
2009-06-30 15:54:00,2.16089,2.16089,2.16054,2.16054,11000000.0
2009-06-30 15:55:00,2.16067,2.16084,2.16065,2.16072,9000000.0
2009-06-30 15:56:00,2.16026,2.16036,2.16008,2.16027,7000000.0
2009-06-30 15:57:00,2.16053,2.16053,2.15999,2.16015,10000000.0
2009-06-30 15:58:00,2.16056,2.16125,2.16056,2.16063,10000000.0
2009-06-30 15:59:00,2.1605,2.16093,2.16028,2.16093,7000000.0
2009-06-30 16:00:00,2.16086,2.1617,2.16086,2.1617,7000000.0
2009-06-30 16:01:00,2.16179,2.16316,2.16179,2.16316,9000000.0
2009-06-30 16:02:00,2.16309,2.16369,2.16309,2.16369,8000000.0
2009-06-30 16:03:00,2.1639,2.1639,2.16274,2.16274,11000000.0
2009-06-30 16:04:00,2.16237,2.16237,2.16184,2.16213,8000000.0
2009-06-30 16:05:00,2.16251,2.16282,2.16251,2.16277,9000000.0
2009-06-30 16:06:00,2.16331,2.16405,2.16331,2.16405,10000000.0
2009-06-30 16:07:00,2.16474,2.1648,2.16464,2.16471,10000000.0
2009-06-30 16:08:00,2.16512,2.16539,2.16499,2.16499,8000000.0
2009-06-30 16:09:00,2.1648,2.16522,2.1648,2.16506,7000000.0
2009-06-30 16:10:00,2.16506,2.16579,2.16499,2.16579,7000000.0
2009-06-30 16:11:00,2.16556,2.1656,2.16511,2.16511,10000000.0
2009-06-30 16:12:00,2.16452,2.16473,2.16409,2.16409,9000000.0
2009-06-30 16:13:00,2.1644,2.16454,2.16402,2.1642,7000000.0
2009-06-30 16:14:00,2.16455,2.16467,2.16444,2.16463,11000000.0
2009-06-30 16:15:00,2.16496,2.16507,2.16487,2.16497,7000000.0
2009-06-30 16:16:00,2.16489,2.16511,2.1646,2.1646,7000000.0
2009-06-30 16:17:00,2.16449,2.16449,2.16372,2.16372,11000000.0
2009-06-30 16:18:00,2.16315,2.16402,2.16315,2.16402,11000000.0
2009-06-30 16:19:00,2.16357,2.16384,2.16349,2.16384,11000000.0
2009-06-30 16:20:00,2.16416,2.16496,2.16404,2.16496,9000000.0
2009-06-30 16:21:00,2.16562,2.16666,2.16562,2.16666,9000000.0
2009-06-30 16:22:00,2.16605,2.16666,2.16605,2.16656,8000000.0
2009-06-30 16:23:00,2.16699,2.16733,2.16641,2.16641,8000000.0
2009-06-30 16:24:00,2.16645,2.16711,2.16645,2.16711,10000000.0
2009-06-30 16:25:00,2.16712,2.16712,2.16658,2.16658,7000000.0
2009-06-30 16:26:00,2.16716,2.16716,2.16691,2.16703,7000000.0
2009-06-30 16:27:00,2.16698,2.16698,2.16665,2.16665,11000000.0
2009-06-30 16:28:00,2.16642,2.16646,2.16627,2.16641,11000000.0
2009-06-30 16:29:00,2.16579,2.16579,2.16538,2.16559,7000000.0
2009-06-30 16:30:00,2.16614,2.16675,2.16614,2.16675,8000000.0
2009-06-30 16:31:00,2.16695,2.16796,2.16687,2.16796,7000000.0
2009-06-30 16:32:00,2.16702,2.16702,2.1662,2.1662,8000000.0
2009-06-30 16:33:00,2.16642,2.1676,2.16641,2.1676,11000000.0
2009-06-30 16:34:00,2.16807,2.16809,2.16704,2.16704,8000000.0
2009-06-30 16:35:00,2.16707,2.16755,2.16707,2.16755,7000000.0
2009-06-30 16:36:00,2.16706,2.16773,2.16706,2.16773,8000000.0
2009-06-30 16:37:00,2.16783,2.16806,2.1676,2.16806,8000000.0
2009-06-30 16:38:00,2.16817,2.16843,2.16803,2.16808,7000000.0
2009-06-30 16:39:00,2.16812,2.16863,2.16812,2.16854,8000000.0
2009-06-30 16:40:00,2.16832,2.16849,2.168,2.16849,11000000.0
2009-06-30 16:41:00,2.1683,2.1683,2.16741,2.16741,10000000.0
2009-06-30 16:42:00,2.16725,2.16745,2.1672,2.16745,7000000.0
2009-06-30 16:43:00,2.16705,2.16705,2.16648,2.16648,7000000.0
2009-06-30 16:44:00,2.16628,2.16673,2.16624,2.16673,7000000.0
2009-06-30 16:45:00,2.16686,2.1677,2.16686,2.1677,11000000.0
2009-06-30 16:46:00,2.16726,2.16726,2.16636,2.16657,11000000.0
2009-06-30 16:47:00,2.16646,2.16646,2.16602,2.16602,7000000.0
2009-06-30 16:48:00,2.16531,2.16538,2.16457,2.16466,10000000.0
2009-06-30 16:49:00,2.16434,2.16438,2.16401,2.16428,8000000.0
2009-06-30 16:50:00,2.1646,2.16493,2.1646,2.16493,8000000.0
2009-06-30 16:51:00,2.16485,2.16485,2.16457,2.16472,9000000.0
2009-06-30 16:52:00,2.16508,2.16508,2.16462,2.16482,7000000.0
2009-06-30 16:53:00,2.16474,2.16492,2.16464,2.16464,11000000.0
2009-06-30 16:54:00,2.16429,2.16435,2.16424,2.1643,7000000.0
2009-06-30 16:55:00,2.1645,2.16458,2.16425,2.16425,11000000.0
2009-06-30 16:56:00,2.16449,2.16483,2.16445,2.16483,11000000.0
2009-06-30 16:57:00,2.16571,2.1659,2.16571,2.1659,7000000.0
2009-06-30 16:58:00,2.16602,2.16607,2.16544,2.16556,8000000.0
2009-06-30 16:59:00,2.16467,2.16639,2.16456,2.16456,7000000.0
2009-06-30 17:00:00,2.16439,2.16628,2.16439,2.16628,11000000.0
2009-06-30 17:01:00,2.16642,2.16673,2.16642,2.1666,7000000.0
2009-06-30 17:02:00,2.16635,2.16635,2.16607,2.16614,8000000.0
2009-06-30 17:03:00,2.16676,2.16684,2.16457,2.16657,7000000.0
2009-06-30 17:04:00,2.16695,2.16695,2.16626,2.16626,7000000.0
2009-06-30 17:05:00,2.1665,2.16658,2.16637,2.16637,10000000.0
2009-06-30 17:06:00,2.16623,2.16623,2.16594,2.16615,9000000.0
2009-06-30 17:07:00,2.16597,2.16672,2.16597,2.16672,8000000.0
2009-06-30 17:08:00,2.16655,2.1675,2.16655,2.1675,9000000.0
2009-06-30 17:09:00,2.16785,2.16825,2.16785,2.16825,8000000.0
2009-06-30 17:10:00,2.16809,2.16809,2.16753,2.16753,9000000.0
2009-06-30 17:11:00,2.16722,2.16722,2.16691,2.16694,8000000.0
2009-06-30 17:12:00,2.16682,2.16714,2.16659,2.16714,7000000.0
2009-06-30 17:13:00,2.16703,2.16706,2.16666,2.16666,8000000.0
2009-06-30 17:14:00,2.16665,2.16783,2.16662,2.16783,8000000.0
2009-06-30 17:15:00,2.16802,2.16857,2.16802,2.16857,7000000.0
2009-06-30 17:16:00,2.1686,2.1686,2.16814,2.16819,10000000.0
2009-06-30 17:17:00,2.16846,2.16978,2.16846,2.16978,7000000.0
2009-06-30 17:18:00,2.16959,2.16959,2.16928,2.16955,9000000.0
2009-06-30 17:19:00,2.16953,2.16953,2.16924,2.16924,7000000.0
2009-06-30 17:20:00,2.16909,2.17142,2.16909,2.17142,8000000.0
2009-06-30 17:21:00,2.17185,2.17185,2.17131,2.17157,10000000.0
2009-06-30 17:22:00,2.1713,2.17157,2.1713,2.17153,8000000.0
2009-06-30 17:23:00,2.17171,2.17191,2.17171,2.17179,8000000.0
2009-06-30 17:24:00,2.17163,2.17167,2.17143,2.17167,7000000.0
2009-06-30 17:25:00,2.17166,2.17166,2.17151,2.17151,7000000.0
2009-06-30 17:26:00,2.17122,2.17157,2.17109,2.17128,7000000.0
2009-06-30 17:27:00,2.17071,2.17073,2.17035,2.17042,9000000.0
2009-06-30 17:28:00,2.17041,2.17053,2.17032,2.17045,7000000.0
2009-06-30 17:29:00,2.17065,2.1707,2.17037,2.17061,8000000.0
2009-06-30 17:30:00,2.1713,2.17234,2.1713,2.17231,8000000.0
2009-06-30 17:31:00,2.17246,2.17328,2.17234,2.17316,9000000.0
2009-06-30 17:32:00,2.17295,2.17295,2.17209,2.17275,8000000.0
2009-06-30 17:33:00,2.17221,2.17221,2.17165,2.17165,11000000.0
2009-06-30 17:34:00,2.17178,2.17221,2.1717,2.17193,9000000.0
2009-06-30 17:35:00,2.1723,2.17263,2.17209,2.17263,7000000.0
2009-06-30 17:36:00,2.17257,2.17273,2.17198,2.17208,7000000.0
2009-06-30 17:37:00,2.17269,2.17269,2.17143,2.17143,7000000.0
2009-06-30 17:38:00,2.17119,2.17125,2.17073,2.17073,8000000.0
2009-06-30 17:39:00,2.1709,2.17132,2.17086,2.17086,7000000.0
2009-06-30 17:40:00,2.17078,2.17102,2.17078,2.17089,9000000.0
2009-06-30 17:41:00,2.17105,2.17105,2.17081,2.17101,8000000.0
2009-06-30 17:42:00,2.1712,2.1712,2.1708,2.17093,11000000.0
2009-06-30 17:43:00,2.17148,2.17164,2.17102,2.17102,7000000.0
2009-06-30 17:44:00,2.17116,2.17137,2.17087,2.17137,10000000.0
2009-06-30 17:45:00,2.17168,2.17171,2.17148,2.17157,7000000.0
2009-06-30 17:46:00,2.1714,2.17234,2.1714,2.17234,8000000.0
2009-06-30 17:47:00,2.17261,2.173,2.17247,2.173,8000000.0
2009-06-30 17:48:00,2.17304,2.17304,2.17242,2.17252,7000000.0
2009-06-30 17:49:00,2.17263,2.17267,2.17251,2.17267,7000000.0
2009-06-30 17:50:00,2.17255,2.17283,2.17255,2.1728,7000000.0
2009-06-30 17:51:00,2.17286,2.17287,2.1725,2.1725,7000000.0
2009-06-30 17:52:00,2.17228,2.17231,2.17207,2.17215,7000000.0
2009-06-30 17:53:00,2.17222,2.17252,2.17222,2.17246,7000000.0
2009-06-30 17:54:00,2.17289,2.17357,2.17289,2.17355,11000000.0
2009-06-30 17:55:00,2.17328,2.17404,2.17328,2.17404,7000000.0
2009-06-30 17:56:00,2.17452,2.17461,2.17446,2.17447,7000000.0
2009-06-30 17:57:00,2.17382,2.17392,2.17368,2.17368,10000000.0
2009-06-30 17:58:00,2.1738,2.17419,2.17367,2.17415,10000000.0
2009-06-30 17:59:00,2.17414,2.1746,2.17414,2.17417,10000000.0
2009-06-30 18:00:00,2.17409,2.17443,2.17409,2.1743,10000000.0
2009-06-30 18:01:00,2.17461,2.17475,2.17441,2.17475,8000000.0
2009-06-30 18:02:00,2.17495,2.17542,2.17495,2.17509,8000000.0
2009-06-30 18:03:00,2.17513,2.17558,2.17498,2.17544,10000000.0
2009-06-30 18:04:00,2.17611,2.17661,2.17577,2.17577,8000000.0
2009-06-30 18:05:00,2.17571,2.176,2.17571,2.17598,10000000.0
2009-06-30 18:06:00,2.1762,2.1765,2.1762,2.1765,10000000.0
2009-06-30 18:07:00,2.17607,2.17607,2.17551,2.17562,8000000.0
2009-06-30 18:08:00,2.17618,2.1765,2.17613,2.1765,8000000.0
2009-06-30 18:09:00,2.17674,2.17674,2.17658,2.17667,8000000.0
2009-06-30 18:10:00,2.17676,2.17676,2.1764,2.1764,11000000.0
2009-06-30 18:11:00,2.17628,2.17648,2.17628,2.17648,7000000.0
2009-06-30 18:12:00,2.17638,2.17638,2.17616,2.17638,9000000.0
2009-06-30 18:13:00,2.17648,2.17658,2.17622,2.17648,11000000.0
2009-06-30 18:14:00,2.17655,2.17655,2.17621,2.17629,11000000.0
2009-06-30 18:15:00,2.17612,2.17642,2.17566,2.17566,8000000.0
2009-06-30 18:16:00,2.17554,2.1759,2.17554,2.17586,11000000.0
2009-06-30 18:17:00,2.17602,2.17627,2.17602,2.17625,6000000.0
2009-06-30 18:18:00,2.17544,2.17544,2.17461,2.17461,8000000.0
2009-06-30 18:19:00,2.17397,2.17397,2.17349,2.17378,9000000.0
2009-06-30 18:20:00,2.17357,2.17391,2.17357,2.17379,7000000.0
2009-06-30 18:21:00,2.17436,2.17448,2.17236,2.1741,11000000.0
2009-06-30 18:22:00,2.17444,2.17482,2.17442,2.17468,11000000.0
2009-06-30 18:23:00,2.17485,2.17506,2.17461,2.17504,8000000.0
2009-06-30 18:24:00,2.17521,2.17557,2.17521,2.17525,10000000.0
2009-06-30 18:25:00,2.17516,2.17564,2.1749,2.17564,7000000.0
2009-06-30 18:26:00,2.1753,2.1753,2.17443,2.17443,8000000.0
2009-06-30 18:27:00,2.17431,2.1745,2.1742,2.1742,7000000.0
2009-06-30 18:28:00,2.17372,2.17396,2.17372,2.17374,7000000.0
2009-06-30 18:29:00,2.17374,2.17383,2.17369,2.17377,7000000.0
2009-06-30 18:30:00,2.1734,2.17353,2.17319,2.17352,8000000.0
2009-06-30 18:31:00,2.1736,2.17392,2.1736,2.17364,9000000.0
2009-06-30 18:32:00,2.17354,2.17368,2.17259,2.17259,11000000.0
2009-06-30 18:33:00,2.17209,2.17221,2.17154,2.17221,11000000.0
2009-06-30 18:34:00,2.17241,2.17267,2.17241,2.17262,7000000.0
2009-06-30 18:35:00,2.17276,2.17278,2.17239,2.17239,8000000.0
2009-06-30 18:36:00,2.1722,2.17257,2.17215,2.17251,7000000.0
2009-06-30 18:37:00,2.17217,2.17242,2.17209,2.17242,8000000.0
2009-06-30 18:38:00,2.17264,2.1728,2.17234,2.17234,8000000.0
2009-06-30 18:39:00,2.17203,2.17282,2.17203,2.17278,7000000.0
2009-06-30 18:40:00,2.17332,2.17382,2.17332,2.17359,7000000.0
2009-06-30 18:41:00,2.17289,2.1731,2.17268,2.1731,8000000.0
2009-06-30 18:42:00,2.17318,2.17318,2.17237,2.17261,11000000.0
2009-06-30 18:43:00,2.1728,2.17295,2.17272,2.17272,8000000.0
2009-06-30 18:44:00,2.17271,2.17317,2.17271,2.17302,7000000.0
2009-06-30 18:45:00,2.17325,2.17325,2.17303,2.17325,11000000.0
2009-06-30 18:46:00,2.17346,2.17349,2.17335,2.17339,9000000.0
2009-06-30 18:47:00,2.17328,2.17329,2.17288,2.17288,8000000.0
2009-06-30 18:48:00,2.17312,2.17321,2.17286,2.17321,9000000.0
2009-06-30 18:49:00,2.17289,2.17312,2.17276,2.17311,7000000.0
2009-06-30 18:50:00,2.17281,2.17306,2.17281,2.17302,11000000.0
2009-06-30 18:51:00,2.17319,2.17329,2.17316,2.17328,5000000.0
2009-06-30 18:52:00,2.17315,2.17335,2.17298,2.17335,8000000.0
2009-06-30 18:53:00,2.17324,2.17352,2.17324,2.17352,11000000.0
2009-06-30 18:54:00,2.17369,2.17382,2.17301,2.17301,7000000.0
2009-06-30 18:55:00,2.17305,2.17368,2.17305,2.17368,7000000.0
2009-06-30 18:56:00,2.17319,2.17333,2.17304,2.17311,7000000.0
2009-06-30 18:57:00,2.17312,2.17312,2.173,2.17309,10000000.0
2009-06-30 18:58:00,2.17339,2.17374,2.17339,2.17374,9000000.0
2009-06-30 18:59:00,2.17434,2.1747,2.17428,2.1747,8000000.0
2009-06-30 19:00:00,2.174,2.17443,2.17396,2.17443,7000000.0
2009-06-30 19:01:00,2.17485,2.17527,2.17485,2.17497,7000000.0
2009-06-30 19:02:00,2.17408,2.17451,2.17408,2.17441,8000000.0
2009-06-30 19:03:00,2.17462,2.17479,2.17446,2.17446,7000000.0
2009-06-30 19:04:00,2.17452,2.17462,2.17448,2.17453,8000000.0
2009-06-30 19:05:00,2.17471,2.17471,2.17392,2.17392,8000000.0
2009-06-30 19:06:00,2.17389,2.17458,2.17374,2.17458,8000000.0
2009-06-30 19:07:00,2.17471,2.17476,2.17424,2.17424,9000000.0
2009-06-30 19:08:00,2.17405,2.17435,2.17402,2.17435,8000000.0
2009-06-30 19:09:00,2.1741,2.1741,2.17274,2.17274,7000000.0
2009-06-30 19:10:00,2.17236,2.17263,2.17228,2.1723,11000000.0
2009-06-30 19:11:00,2.17242,2.17242,2.17189,2.17189,10000000.0
2009-06-30 19:12:00,2.17222,2.17318,2.17222,2.17318,7000000.0
2009-06-30 19:13:00,2.17353,2.17364,2.17201,2.17355,8000000.0
2009-06-30 19:14:00,2.17345,2.17345,2.1729,2.17305,8000000.0
2009-06-30 19:15:00,2.17337,2.17337,2.17305,2.17305,5000000.0
2009-06-30 19:16:00,2.17325,2.1735,2.17314,2.17314,8000000.0
2009-06-30 19:17:00,2.17284,2.17352,2.17261,2.17352,10000000.0
2009-06-30 19:18:00,2.17325,2.17325,2.17288,2.17306,11000000.0
2009-06-30 19:19:00,2.17343,2.17347,2.17299,2.17299,8000000.0
2009-06-30 19:20:00,2.17285,2.17321,2.17285,2.17298,11000000.0
2009-06-30 19:21:00,2.173,2.17322,2.173,2.17322,10000000.0
2009-06-30 19:22:00,2.17321,2.1734,2.17315,2.17331,9000000.0
2009-06-30 19:23:00,2.17363,2.1737,2.17328,2.17341,8000000.0
2009-06-30 19:24:00,2.17338,2.17343,2.17325,2.17343,9000000.0
2009-06-30 19:25:00,2.17353,2.17397,2.17353,2.17359,9000000.0
2009-06-30 19:26:00,2.17359,2.17368,2.17359,2.17361,7000000.0
2009-06-30 19:27:00,2.17363,2.17364,2.1735,2.1735,8000000.0
2009-06-30 19:28:00,2.17349,2.17349,2.17324,2.1733,10000000.0
2009-06-30 19:29:00,2.17354,2.17386,2.1734,2.1734,7000000.0
2009-06-30 19:30:00,2.17317,2.17375,2.17317,2.17361,10000000.0
2009-06-30 19:31:00,2.17364,2.17364,2.17344,2.17344,7000000.0
2009-06-30 19:32:00,2.17332,2.17332,2.17309,2.17324,10000000.0
2009-06-30 19:33:00,2.17284,2.17316,2.17284,2.1731,7000000.0
2009-06-30 19:34:00,2.17318,2.17335,2.17316,2.17335,8000000.0
2009-06-30 19:35:00,2.1734,2.1734,2.17322,2.17323,7000000.0
2009-06-30 19:36:00,2.17316,2.17327,2.17314,2.17326,7000000.0
2009-06-30 19:37:00,2.17334,2.17338,2.1731,2.1733,8000000.0
2009-06-30 19:38:00,2.17339,2.17347,2.17339,2.17347,8000000.0
2009-06-30 19:39:00,2.17372,2.17373,2.17355,2.17355,8000000.0
2009-06-30 19:40:00,2.1736,2.1736,2.17246,2.17272,7000000.0
2009-06-30 19:41:00,2.17274,2.17274,2.17247,2.17272,9000000.0
2009-06-30 19:42:00,2.17285,2.17299,2.17285,2.17296,7000000.0
2009-06-30 19:43:00,2.17303,2.17303,2.17285,2.17295,11000000.0
2009-06-30 19:44:00,2.17299,2.17313,2.17294,2.17313,8000000.0
2009-06-30 19:45:00,2.17339,2.17354,2.17337,2.17342,9000000.0
2009-06-30 19:46:00,2.1734,2.1734,2.17321,2.17324,7000000.0
2009-06-30 19:47:00,2.17335,2.17335,2.17292,2.17292,9000000.0
2009-06-30 19:48:00,2.173,2.173,2.17243,2.17244,8000000.0
2009-06-30 19:49:00,2.17256,2.17298,2.17249,2.17298,7000000.0
2009-06-30 19:50:00,2.17269,2.17277,2.17265,2.17265,7000000.0
2009-06-30 19:51:00,2.17277,2.17313,2.17275,2.17313,7000000.0
2009-06-30 19:52:00,2.17304,2.17304,2.17266,2.17272,7000000.0
2009-06-30 19:53:00,2.1729,2.1729,2.1727,2.1728,7000000.0
2009-06-30 19:54:00,2.17271,2.17271,2.17242,2.17251,8000000.0
2009-06-30 19:55:00,2.17238,2.1726,2.17238,2.17256,8000000.0
2009-06-30 19:56:00,2.17295,2.17311,2.17281,2.17297,8000000.0
2009-06-30 19:57:00,2.17211,2.17214,2.17185,2.17214,7000000.0
2009-06-30 19:58:00,2.172,2.172,2.17154,2.1719,10000000.0
2009-06-30 19:59:00,2.1719,2.17197,2.17179,2.17196,8000000.0
2009-06-30 20:00:00,2.17229,2.17279,2.17226,2.17275,7000000.0
2009-06-30 20:01:00,2.17365,2.17412,2.17365,2.17412,7000000.0
2009-06-30 20:02:00,2.17382,2.17389,2.17356,2.17356,7000000.0
2009-06-30 20:03:00,2.17355,2.1736,2.17344,2.17344,6000000.0
2009-06-30 20:04:00,2.17349,2.17349,2.17329,2.17339,9000000.0
2009-06-30 20:05:00,2.17318,2.17345,2.17318,2.17336,9000000.0
2009-06-30 20:06:00,2.17349,2.17367,2.17327,2.17327,11000000.0
2009-06-30 20:07:00,2.17349,2.17445,2.17349,2.17408,10000000.0
2009-06-30 20:08:00,2.17417,2.17432,2.17408,2.17432,8000000.0
2009-06-30 20:09:00,2.17434,2.17448,2.17428,2.17428,7000000.0
2009-06-30 20:10:00,2.17396,2.17412,2.17393,2.17399,8000000.0
2009-06-30 20:11:00,2.17408,2.17432,2.17406,2.17422,8000000.0
2009-06-30 20:12:00,2.17431,2.17434,2.17425,2.17432,7000000.0
2009-06-30 20:13:00,2.1743,2.1743,2.17401,2.17406,10000000.0
2009-06-30 20:14:00,2.17405,2.17417,2.17405,2.17406,6000000.0
2009-06-30 20:15:00,2.17436,2.17458,2.17412,2.17458,7000000.0
2009-06-30 20:16:00,2.17478,2.17482,2.17439,2.17439,7000000.0
2009-06-30 20:17:00,2.17409,2.17442,2.17409,2.17442,11000000.0
2009-06-30 20:18:00,2.17463,2.17466,2.174,2.17411,9000000.0
2009-06-30 20:19:00,2.17435,2.17445,2.17423,2.17423,8000000.0
2009-06-30 20:20:00,2.17431,2.17431,2.17421,2.17427,7000000.0
2009-06-30 20:21:00,2.1742,2.1742,2.17393,2.17409,11000000.0
2009-06-30 20:22:00,2.17432,2.17445,2.17432,2.17438,7000000.0
2009-06-30 20:23:00,2.17427,2.17427,2.17375,2.17386,7000000.0
2009-06-30 20:24:00,2.17432,2.17432,2.17401,2.17401,8000000.0
2009-06-30 20:25:00,2.17383,2.17435,2.17383,2.17435,11000000.0
2009-06-30 20:26:00,2.17447,2.17447,2.17409,2.17409,8000000.0
2009-06-30 20:27:00,2.17403,2.17403,2.17392,2.17395,5000000.0
2009-06-30 20:28:00,2.17376,2.17387,2.1737,2.17372,7000000.0
2009-06-30 20:29:00,2.17369,2.17372,2.17359,2.17372,8000000.0
2009-06-30 20:30:00,2.17363,2.17363,2.1729,2.17292,8000000.0
2009-06-30 20:31:00,2.17299,2.17337,2.17299,2.17337,7000000.0
2009-06-30 20:32:00,2.17358,2.17358,2.17329,2.17332,7000000.0
2009-06-30 20:33:00,2.17318,2.17349,2.17305,2.17347,7000000.0
2009-06-30 20:34:00,2.17369,2.17441,2.17369,2.17441,8000000.0
2009-06-30 20:35:00,2.17425,2.1746,2.17421,2.1746,9000000.0
2009-06-30 20:36:00,2.17428,2.17457,2.17428,2.17437,7000000.0
2009-06-30 20:37:00,2.17442,2.17468,2.17442,2.17463,11000000.0
2009-06-30 20:38:00,2.17469,2.17469,2.1744,2.1744,10000000.0
2009-06-30 20:39:00,2.17439,2.17439,2.17389,2.17389,9000000.0
2009-06-30 20:40:00,2.17411,2.17432,2.17411,2.17414,8000000.0
2009-06-30 20:41:00,2.17412,2.17433,2.1739,2.17433,8000000.0
2009-06-30 20:42:00,2.17439,2.17439,2.1739,2.1739,11000000.0
2009-06-30 20:43:00,2.1738,2.17386,2.17368,2.17374,8000000.0
2009-06-30 20:44:00,2.17372,2.17414,2.17372,2.17401,10000000.0
2009-06-30 20:45:00,2.17393,2.17397,2.17376,2.17397,7000000.0
2009-06-30 20:46:00,2.17415,2.17415,2.17359,2.17359,8000000.0
2009-06-30 20:47:00,2.17335,2.17344,2.17334,2.17334,7000000.0
2009-06-30 20:48:00,2.17351,2.17353,2.17327,2.17341,10000000.0
2009-06-30 20:49:00,2.17324,2.17339,2.17319,2.17319,7000000.0
2009-06-30 20:50:00,2.17363,2.1737,2.17355,2.17362,8000000.0
2009-06-30 20:51:00,2.17332,2.17332,2.17306,2.17328,5000000.0
2009-06-30 20:52:00,2.17306,2.17348,2.17306,2.17338,11000000.0
2009-06-30 20:53:00,2.17309,2.17316,2.17276,2.17276,11000000.0
2009-06-30 20:54:00,2.17324,2.17332,2.17309,2.17309,11000000.0
2009-06-30 20:55:00,2.17339,2.17339,2.17279,2.1728,8000000.0
2009-06-30 20:56:00,2.17269,2.1728,2.17259,2.1728,7000000.0
2009-06-30 20:57:00,2.17253,2.17274,2.17243,2.17266,9000000.0
2009-06-30 20:58:00,2.17274,2.17327,2.17274,2.17327,5000000.0
2009-06-30 20:59:00,2.17274,2.17296,2.17266,2.17296,7000000.0
2009-06-30 21:00:00,2.17327,2.17349,2.17299,2.17349,7000000.0
2009-06-30 21:01:00,2.17342,2.17342,2.17321,2.17325,7000000.0
2009-06-30 21:02:00,2.17322,2.17333,2.17283,2.17283,7000000.0
2009-06-30 21:03:00,2.17264,2.17354,2.17261,2.17354,8000000.0
2009-06-30 21:04:00,2.17345,2.17467,2.17345,2.17451,7000000.0
2009-06-30 21:05:00,2.17481,2.17481,2.17379,2.17379,8000000.0
2009-06-30 21:06:00,2.1735,2.17379,2.1735,2.17371,8000000.0
2009-06-30 21:07:00,2.17384,2.17402,2.17384,2.17402,8000000.0
2009-06-30 21:08:00,2.17411,2.17411,2.17372,2.17372,10000000.0
2009-06-30 21:09:00,2.17371,2.17385,2.17299,2.17299,10000000.0
2009-06-30 21:10:00,2.17368,2.17387,2.17354,2.17358,8000000.0
2009-06-30 21:11:00,2.17427,2.17427,2.17405,2.17415,7000000.0
2009-06-30 21:12:00,2.17439,2.17439,2.17404,2.17404,8000000.0
2009-06-30 21:13:00,2.17413,2.17413,2.17388,2.1741,10000000.0
2009-06-30 21:14:00,2.17396,2.17396,2.17361,2.17365,6000000.0
2009-06-30 21:15:00,2.17357,2.1737,2.17345,2.1737,8000000.0
2009-06-30 21:16:00,2.17395,2.17415,2.17393,2.17412,7000000.0
2009-06-30 21:17:00,2.1743,2.1743,2.17406,2.17413,8000000.0
2009-06-30 21:18:00,2.17409,2.17409,2.17361,2.17361,7000000.0
2009-06-30 21:19:00,2.17352,2.1738,2.17352,2.17374,9000000.0
2009-06-30 21:20:00,2.17374,2.17403,2.17374,2.174,5000000.0
2009-06-30 21:21:00,2.17494,2.17548,2.17487,2.17548,10000000.0
2009-06-30 21:22:00,2.17562,2.17562,2.1752,2.1752,10000000.0
2009-06-30 21:23:00,2.17598,2.1764,2.17598,2.1764,7000000.0
2009-06-30 21:24:00,2.17629,2.17634,2.17542,2.17542,8000000.0
2009-06-30 21:25:00,2.17519,2.17551,2.17519,2.17551,7000000.0
2009-06-30 21:26:00,2.1751,2.1751,2.17449,2.17463,7000000.0
2009-06-30 21:27:00,2.17456,2.17456,2.17414,2.17419,7000000.0
2009-06-30 21:28:00,2.1738,2.1738,2.17301,2.17311,7000000.0
2009-06-30 21:29:00,2.17296,2.17299,2.17276,2.17276,8000000.0
2009-06-30 21:30:00,2.17284,2.17303,2.17284,2.17297,8000000.0
2009-06-30 21:31:00,2.17254,2.17257,2.17174,2.17174,8000000.0
2009-06-30 21:32:00,2.17191,2.17195,2.17182,2.17184,7000000.0
2009-06-30 21:33:00,2.17184,2.17198,2.1717,2.17182,11000000.0
2009-06-30 21:34:00,2.17187,2.17187,2.1712,2.17132,11000000.0
2009-06-30 21:35:00,2.17167,2.17179,2.17159,2.17175,11000000.0
2009-06-30 21:36:00,2.17222,2.17245,2.17222,2.17234,8000000.0
2009-06-30 21:37:00,2.17236,2.17243,2.17223,2.17243,8000000.0
2009-06-30 21:38:00,2.17225,2.17241,2.17219,2.17226,8000000.0
2009-06-30 21:39:00,2.17223,2.17251,2.17223,2.17251,9000000.0
2009-06-30 21:40:00,2.17329,2.17334,2.17303,2.17303,7000000.0
2009-06-30 21:41:00,2.17319,2.17361,2.17318,2.17358,9000000.0
2009-06-30 21:42:00,2.17359,2.17364,2.17326,2.17326,7000000.0
2009-06-30 21:43:00,2.17342,2.1735,2.17328,2.1735,11000000.0
2009-06-30 21:44:00,2.17342,2.17367,2.17342,2.17367,8000000.0
2009-06-30 21:45:00,2.17372,2.17372,2.17339,2.17345,10000000.0
2009-06-30 21:46:00,2.1736,2.17374,2.17355,2.17357,8000000.0
2009-06-30 21:47:00,2.17352,2.17364,2.17349,2.17357,8000000.0
2009-06-30 21:48:00,2.17327,2.17327,2.17276,2.17278,5000000.0
2009-06-30 21:49:00,2.17314,2.17314,2.173,2.17312,8000000.0
2009-06-30 21:50:00,2.17283,2.17297,2.17264,2.17297,8000000.0
2009-06-30 21:51:00,2.17261,2.17277,2.17261,2.17271,7000000.0
2009-06-30 21:52:00,2.17286,2.17303,2.17286,2.173,7000000.0
2009-06-30 21:53:00,2.17315,2.17316,2.17303,2.17308,7000000.0
2009-06-30 21:54:00,2.17346,2.1736,2.17331,2.1736,7000000.0
2009-06-30 21:55:00,2.17365,2.17427,2.17359,2.17427,7000000.0
2009-06-30 21:56:00,2.17444,2.17444,2.17424,2.17435,8000000.0
2009-06-30 21:57:00,2.17459,2.17459,2.17398,2.17398,7000000.0
2009-06-30 21:58:00,2.17362,2.17391,2.17362,2.17372,7000000.0
2009-06-30 21:59:00,2.17393,2.17393,2.17323,2.17323,8000000.0
2009-06-30 22:00:00,2.17323,2.17323,2.17291,2.17314,5000000.0
2009-06-30 22:01:00,2.17306,2.17357,2.17306,2.17334,9000000.0
2009-06-30 22:02:00,2.17415,2.1747,2.17401,2.1747,8000000.0
2009-06-30 22:03:00,2.17446,2.175,2.17407,2.17407,11000000.0
2009-06-30 22:04:00,2.17414,2.17425,2.1739,2.1739,5000000.0
2009-06-30 22:05:00,2.17345,2.17345,2.17313,2.17317,10000000.0
2009-06-30 22:06:00,2.17337,2.1736,2.17297,2.173,7000000.0
2009-06-30 22:07:00,2.17294,2.17301,2.17269,2.17301,8000000.0
2009-06-30 22:08:00,2.17306,2.17306,2.17282,2.17282,8000000.0
2009-06-30 22:09:00,2.17288,2.17288,2.17171,2.17171,9000000.0
2009-06-30 22:10:00,2.17159,2.17182,2.17159,2.17172,8000000.0
2009-06-30 22:11:00,2.17187,2.17197,2.17179,2.17195,9000000.0
2009-06-30 22:12:00,2.17188,2.17213,2.17188,2.172,8000000.0
2009-06-30 22:13:00,2.17193,2.1721,2.17188,2.17207,7000000.0
2009-06-30 22:14:00,2.17143,2.1733,2.17097,2.17249,11000000.0
2009-06-30 22:15:00,2.17284,2.17295,2.1711,2.17195,8000000.0
2009-06-30 22:16:00,2.17183,2.17335,2.17183,2.17335,9000000.0
2009-06-30 22:17:00,2.17291,2.17291,2.17218,2.17227,7000000.0
2009-06-30 22:18:00,2.17239,2.17287,2.17239,2.17287,8000000.0
2009-06-30 22:19:00,2.17299,2.17301,2.17268,2.17271,7000000.0
2009-06-30 22:20:00,2.17273,2.17297,2.17273,2.17297,7000000.0
2009-06-30 22:21:00,2.17277,2.1728,2.17255,2.17259,9000000.0
2009-06-30 22:22:00,2.17265,2.17265,2.17233,2.17233,7000000.0
2009-06-30 22:23:00,2.17253,2.17275,2.17253,2.17257,11000000.0
2009-06-30 22:24:00,2.17221,2.17259,2.17178,2.17178,7000000.0
2009-06-30 22:25:00,2.17145,2.17157,2.17128,2.17157,8000000.0
2009-06-30 22:26:00,2.17179,2.17192,2.17171,2.17186,9000000.0
2009-06-30 22:27:00,2.17195,2.172,2.17189,2.172,8000000.0
2009-06-30 22:28:00,2.17199,2.17199,2.17171,2.17194,8000000.0
2009-06-30 22:29:00,2.17184,2.17191,2.17167,2.17167,10000000.0
2009-06-30 22:30:00,2.17161,2.17175,2.17151,2.17163,7000000.0
2009-06-30 22:31:00,2.17155,2.17204,2.17155,2.17199,9000000.0
2009-06-30 22:32:00,2.17191,2.17212,2.17176,2.17176,8000000.0
2009-06-30 22:33:00,2.17173,2.17181,2.17151,2.17181,7000000.0
2009-06-30 22:34:00,2.17185,2.17223,2.17185,2.17223,7000000.0
2009-06-30 22:35:00,2.17244,2.17244,2.17224,2.17231,8000000.0
2009-06-30 22:36:00,2.17222,2.17233,2.17222,2.17229,10000000.0
2009-06-30 22:37:00,2.17219,2.1723,2.17215,2.17215,7000000.0
2009-06-30 22:38:00,2.17223,2.17224,2.17212,2.17216,8000000.0
2009-06-30 22:39:00,2.17204,2.17213,2.17199,2.1721,9000000.0
2009-06-30 22:40:00,2.17229,2.17312,2.17229,2.17312,7000000.0
2009-06-30 22:41:00,2.17313,2.17313,2.17285,2.17295,8000000.0
2009-06-30 22:42:00,2.17287,2.17287,2.17268,2.17268,7000000.0
2009-06-30 22:43:00,2.17285,2.17305,2.17282,2.17305,7000000.0
2009-06-30 22:44:00,2.17307,2.17312,2.17292,2.17292,7000000.0
2009-06-30 22:45:00,2.17241,2.17241,2.17185,2.17185,7000000.0
2009-06-30 22:46:00,2.17165,2.17182,2.17165,2.17182,8000000.0
2009-06-30 22:47:00,2.17199,2.17233,2.17199,2.17231,11000000.0
2009-06-30 22:48:00,2.17243,2.17243,2.17211,2.17224,8000000.0
2009-06-30 22:49:00,2.17215,2.17233,2.17215,2.17233,7000000.0
2009-06-30 22:50:00,2.17233,2.17233,2.17206,2.1722,7000000.0
2009-06-30 22:51:00,2.17197,2.17219,2.17195,2.17219,10000000.0
2009-06-30 22:52:00,2.17226,2.17226,2.17177,2.17216,8000000.0
2009-06-30 22:53:00,2.17227,2.1723,2.17218,2.1723,8000000.0
2009-06-30 22:54:00,2.17231,2.17231,2.17213,2.17213,5000000.0
2009-06-30 22:55:00,2.17225,2.17225,2.17197,2.17197,7000000.0
2009-06-30 22:56:00,2.17219,2.17219,2.17207,2.17211,7000000.0
2009-06-30 22:57:00,2.17307,2.17307,2.17259,2.17259,7000000.0
2009-06-30 22:58:00,2.1724,2.1724,2.17212,2.17212,6000000.0
2009-06-30 22:59:00,2.17163,2.17178,2.17163,2.17172,7000000.0
2009-06-30 23:00:00,2.17186,2.17246,2.17186,2.17246,8000000.0
2009-06-30 23:01:00,2.17212,2.17212,2.17038,2.17038,8000000.0
2009-06-30 23:02:00,2.17017,2.17111,2.17014,2.17111,8000000.0
2009-06-30 23:03:00,2.17097,2.17097,2.16983,2.17003,6000000.0
2009-06-30 23:04:00,2.17128,2.17231,2.17128,2.17231,8000000.0
2009-06-30 23:05:00,2.17239,2.17239,2.1717,2.1717,8000000.0
2009-06-30 23:06:00,2.17131,2.17166,2.17131,2.17161,9000000.0
2009-06-30 23:07:00,2.17163,2.1719,2.1716,2.17177,5000000.0
2009-06-30 23:08:00,2.17174,2.17187,2.17171,2.17171,7000000.0
2009-06-30 23:09:00,2.17166,2.17166,2.17114,2.17114,9000000.0
2009-06-30 23:10:00,2.17091,2.17152,2.17083,2.17152,11000000.0
2009-06-30 23:11:00,2.17109,2.17117,2.17079,2.17117,7000000.0
2009-06-30 23:12:00,2.17096,2.171,2.17077,2.17077,6000000.0
2009-06-30 23:13:00,2.17046,2.17079,2.17046,2.17079,7000000.0
2009-06-30 23:14:00,2.17095,2.17095,2.17076,2.17092,11000000.0
2009-06-30 23:15:00,2.1709,2.17106,2.17087,2.17106,5000000.0
2009-06-30 23:16:00,2.17117,2.17117,2.17076,2.17106,11000000.0
2009-06-30 23:17:00,2.17109,2.17129,2.17109,2.17129,7000000.0
2009-06-30 23:18:00,2.17144,2.17144,2.17125,2.17127,8000000.0
2009-06-30 23:19:00,2.17119,2.17131,2.17117,2.1713,7000000.0
2009-06-30 23:20:00,2.17121,2.17121,2.17098,2.17098,9000000.0
2009-06-30 23:21:00,2.17121,2.17126,2.17088,2.171,9000000.0
2009-06-30 23:22:00,2.17085,2.17112,2.17085,2.17112,5000000.0
2009-06-30 23:23:00,2.17103,2.17109,2.17103,2.17109,8000000.0
2009-06-30 23:24:00,2.17148,2.17152,2.17125,2.17125,7000000.0
2009-06-30 23:25:00,2.17124,2.17135,2.17114,2.17118,7000000.0
2009-06-30 23:26:00,2.17109,2.17124,2.17109,2.17118,8000000.0
2009-06-30 23:27:00,2.17112,2.17116,2.17103,2.17105,8000000.0
2009-06-30 23:28:00,2.17117,2.17117,2.17095,2.17095,10000000.0
2009-06-30 23:29:00,2.1712,2.1712,2.17098,2.17117,9000000.0
2009-06-30 23:30:00,2.17111,2.17135,2.17102,2.17129,8000000.0
2009-06-30 23:31:00,2.17133,2.1716,2.17126,2.17156,7000000.0
2009-06-30 23:32:00,2.1715,2.1715,2.17133,2.17133,8000000.0
2009-06-30 23:33:00,2.1713,2.17136,2.17119,2.17125,7000000.0
2009-06-30 23:34:00,2.17125,2.17144,2.17125,2.17144,11000000.0
2009-06-30 23:35:00,2.17137,2.17137,2.17115,2.17124,9000000.0
2009-06-30 23:36:00,2.17163,2.17163,2.17125,2.17125,7000000.0
2009-06-30 23:37:00,2.17113,2.17126,2.1711,2.17126,5000000.0
2009-06-30 23:38:00,2.17112,2.17131,2.17112,2.17116,8000000.0
2009-06-30 23:39:00,2.17133,2.17175,2.17133,2.17175,10000000.0
2009-06-30 23:40:00,2.17211,2.17211,2.17163,2.17163,7000000.0
2009-06-30 23:41:00,2.17236,2.17254,2.17236,2.17254,11000000.0
2009-06-30 23:42:00,2.17323,2.17323,2.17298,2.17302,8000000.0
2009-06-30 23:43:00,2.17277,2.17277,2.17248,2.17277,7000000.0
2009-06-30 23:44:00,2.17301,2.17308,2.1729,2.1729,7000000.0
2009-06-30 23:45:00,2.1729,2.17297,2.17283,2.17285,7000000.0
2009-06-30 23:46:00,2.17269,2.17288,2.17269,2.17287,8000000.0
2009-06-30 23:47:00,2.17298,2.17299,2.17243,2.17279,8000000.0
2009-06-30 23:48:00,2.17274,2.17274,2.17254,2.17254,7000000.0
2009-06-30 23:49:00,2.17271,2.17301,2.17263,2.17301,10000000.0
2009-06-30 23:50:00,2.17316,2.17316,2.17271,2.17271,8000000.0
2009-06-30 23:51:00,2.1731,2.17418,2.1731,2.17418,7000000.0
2009-06-30 23:52:00,2.17354,2.17363,2.1733,2.17348,11000000.0
2009-06-30 23:53:00,2.17317,2.1733,2.17304,2.17304,8000000.0
2009-06-30 23:54:00,2.17161,2.17349,2.17161,2.1734,9000000.0
2009-06-30 23:55:00,2.17323,2.17329,2.17307,2.17307,10000000.0
2009-06-30 23:56:00,2.17314,2.17314,2.17278,2.17302,8000000.0
2009-06-30 23:57:00,2.17326,2.17465,2.17326,2.17465,8000000.0
2009-06-30 23:58:00,2.17484,2.17505,2.17428,2.17428,7000000.0
2009-06-30 23:59:00,2.17344,2.1738,2.17344,2.1738,9000000.0
2009-07-01 00:00:00,2.17432,2.17447,2.17409,2.17409,7000000.0
2009-07-01 00:01:00,2.17412,2.17428,2.17408,2.17422,8000000.0
2009-07-01 00:02:00,2.17444,2.17468,2.17444,2.17444,8000000.0
2009-07-01 00:03:00,2.1745,2.1745,2.17415,2.17416,10000000.0
2009-07-01 00:04:00,2.17445,2.17472,2.17445,2.17472,7000000.0
2009-07-01 00:05:00,2.17459,2.17459,2.17353,2.17421,11000000.0
2009-07-01 00:06:00,2.17419,2.17435,2.17381,2.17381,10000000.0
2009-07-01 00:07:00,2.17333,2.17339,2.17328,2.17334,8000000.0
2009-07-01 00:08:00,2.17339,2.17357,2.17339,2.17344,6000000.0
2009-07-01 00:09:00,2.17383,2.17486,2.17383,2.17486,7000000.0
2009-07-01 00:10:00,2.17539,2.17539,2.17513,2.17513,8000000.0
2009-07-01 00:11:00,2.17436,2.17515,2.17436,2.17491,11000000.0
2009-07-01 00:12:00,2.17424,2.17469,2.17424,2.17469,7000000.0
2009-07-01 00:13:00,2.17482,2.17501,2.17465,2.17501,8000000.0
2009-07-01 00:14:00,2.17499,2.17499,2.17471,2.17481,8000000.0
2009-07-01 00:15:00,2.17515,2.17528,2.1745,2.17478,8000000.0
2009-07-01 00:16:00,2.17444,2.17471,2.17429,2.17448,7000000.0
2009-07-01 00:17:00,2.17476,2.17531,2.17476,2.1753,5000000.0
2009-07-01 00:18:00,2.17552,2.17561,2.17544,2.17561,10000000.0
2009-07-01 00:19:00,2.17573,2.17573,2.17493,2.17493,11000000.0
2009-07-01 00:20:00,2.17465,2.17469,2.17451,2.17451,8000000.0
2009-07-01 00:21:00,2.17445,2.17495,2.17445,2.17494,7000000.0
2009-07-01 00:22:00,2.17509,2.17516,2.17509,2.17512,9000000.0
2009-07-01 00:23:00,2.17515,2.17515,2.17487,2.17498,8000000.0
2009-07-01 00:24:00,2.17498,2.17498,2.1748,2.17491,10000000.0
2009-07-01 00:25:00,2.17511,2.17511,2.17448,2.1749,9000000.0
2009-07-01 00:26:00,2.17482,2.17482,2.17439,2.17443,7000000.0
2009-07-01 00:27:00,2.17438,2.17458,2.17436,2.17458,9000000.0
2009-07-01 00:28:00,2.17454,2.17474,2.17446,2.17446,9000000.0
2009-07-01 00:29:00,2.17441,2.17468,2.17441,2.17465,8000000.0
2009-07-01 00:30:00,2.17462,2.1747,2.17442,2.17456,11000000.0
2009-07-01 00:31:00,2.17467,2.17479,2.17456,2.1746,8000000.0
2009-07-01 00:32:00,2.17431,2.1746,2.17431,2.17443,5000000.0
2009-07-01 00:33:00,2.17408,2.1742,2.17408,2.17408,7000000.0
2009-07-01 00:34:00,2.17482,2.17487,2.17472,2.17482,8000000.0
2009-07-01 00:35:00,2.17483,2.17483,2.17453,2.17455,10000000.0
2009-07-01 00:36:00,2.17486,2.17486,2.17446,2.17459,7000000.0
2009-07-01 00:37:00,2.17455,2.17455,2.17436,2.17452,8000000.0
2009-07-01 00:38:00,2.17485,2.17485,2.17426,2.17466,7000000.0
2009-07-01 00:39:00,2.17477,2.17477,2.1746,2.17469,10000000.0
2009-07-01 00:40:00,2.17454,2.17457,2.17415,2.17415,7000000.0
2009-07-01 00:41:00,2.174,2.17403,2.17388,2.17398,10000000.0
2009-07-01 00:42:00,2.17364,2.17434,2.17364,2.1741,11000000.0
2009-07-01 00:43:00,2.17396,2.17396,2.17379,2.17379,8000000.0
2009-07-01 00:44:00,2.17422,2.17429,2.17416,2.17429,5000000.0
2009-07-01 00:45:00,2.17417,2.17417,2.17394,2.17394,8000000.0
2009-07-01 00:46:00,2.17417,2.17437,2.17417,2.17428,11000000.0
2009-07-01 00:47:00,2.17386,2.17393,2.17358,2.17371,7000000.0
2009-07-01 00:48:00,2.17429,2.1745,2.17425,2.1745,10000000.0
2009-07-01 00:49:00,2.17455,2.17474,2.17452,2.17467,10000000.0
2009-07-01 00:50:00,2.17463,2.17463,2.17413,2.17413,8000000.0
2009-07-01 00:51:00,2.17386,2.17392,2.17377,2.1738,7000000.0
2009-07-01 00:52:00,2.17391,2.17398,2.17387,2.17389,8000000.0
2009-07-01 00:53:00,2.17351,2.17365,2.17351,2.17361,10000000.0
2009-07-01 00:54:00,2.17347,2.17365,2.17301,2.17312,8000000.0
2009-07-01 00:55:00,2.17321,2.17362,2.17321,2.17358,7000000.0
2009-07-01 00:56:00,2.17376,2.17385,2.17372,2.17372,7000000.0
2009-07-01 00:57:00,2.17367,2.17367,2.17347,2.17347,10000000.0
2009-07-01 00:58:00,2.17369,2.17391,2.17364,2.17391,8000000.0
2009-07-01 00:59:00,2.17393,2.17399,2.17388,2.17388,7000000.0
2009-07-01 01:00:00,2.17403,2.17409,2.17385,2.17409,9000000.0
2009-07-01 01:01:00,2.1742,2.1742,2.17401,2.17401,7000000.0
2009-07-01 01:02:00,2.17405,2.17439,2.17405,2.17437,8000000.0
2009-07-01 01:03:00,2.17359,2.17404,2.17302,2.17404,10000000.0
2009-07-01 01:04:00,2.17383,2.17409,2.17378,2.17406,8000000.0
2009-07-01 01:05:00,2.17362,2.17362,2.1731,2.1731,7000000.0
2009-07-01 01:06:00,2.17321,2.1734,2.17321,2.17326,8000000.0
2009-07-01 01:07:00,2.17328,2.17328,2.17298,2.17298,7000000.0
2009-07-01 01:08:00,2.17315,2.17337,2.17305,2.17337,8000000.0
2009-07-01 01:09:00,2.17325,2.17329,2.17308,2.17308,7000000.0
2009-07-01 01:10:00,2.17314,2.17323,2.17288,2.17323,11000000.0
2009-07-01 01:11:00,2.17338,2.17342,2.17325,2.17329,11000000.0
2009-07-01 01:12:00,2.17303,2.17303,2.17287,2.17287,6000000.0
2009-07-01 01:13:00,2.17299,2.17339,2.17299,2.17338,7000000.0
2009-07-01 01:14:00,2.17346,2.17346,2.17309,2.17311,8000000.0
2009-07-01 01:15:00,2.1732,2.1732,2.17307,2.17316,7000000.0
2009-07-01 01:16:00,2.17362,2.17413,2.17362,2.17413,9000000.0
2009-07-01 01:17:00,2.1742,2.1742,2.17393,2.17393,8000000.0
2009-07-01 01:18:00,2.1739,2.17411,2.17389,2.17411,8000000.0
2009-07-01 01:19:00,2.17406,2.17406,2.17385,2.17392,7000000.0
2009-07-01 01:20:00,2.17395,2.17423,2.17395,2.17395,8000000.0
2009-07-01 01:21:00,2.1739,2.17394,2.17363,2.17363,7000000.0
2009-07-01 01:22:00,2.17341,2.17347,2.17331,2.17331,7000000.0
2009-07-01 01:23:00,2.1734,2.17366,2.1734,2.17341,7000000.0
2009-07-01 01:24:00,2.17296,2.17307,2.17223,2.17223,11000000.0
2009-07-01 01:25:00,2.17239,2.17288,2.17215,2.17288,7000000.0
2009-07-01 01:26:00,2.17314,2.17357,2.1731,2.17351,8000000.0
2009-07-01 01:27:00,2.17394,2.17394,2.1732,2.17347,7000000.0
2009-07-01 01:28:00,2.17382,2.17385,2.1737,2.17379,8000000.0
2009-07-01 01:29:00,2.17338,2.17352,2.17331,2.17331,10000000.0
2009-07-01 01:30:00,2.17328,2.17365,2.17324,2.17334,7000000.0
2009-07-01 01:31:00,2.17362,2.17389,2.17362,2.17389,6000000.0
2009-07-01 01:32:00,2.17379,2.17388,2.17346,2.17356,9000000.0
2009-07-01 01:33:00,2.1735,2.1735,2.17317,2.17317,7000000.0
2009-07-01 01:34:00,2.17298,2.1735,2.17298,2.1735,11000000.0
2009-07-01 01:35:00,2.17368,2.17368,2.17331,2.17341,8000000.0
2009-07-01 01:36:00,2.17335,2.1735,2.17329,2.17346,6000000.0
2009-07-01 01:37:00,2.17364,2.17381,2.1736,2.1736,8000000.0
2009-07-01 01:38:00,2.17346,2.1735,2.17337,2.17348,7000000.0
2009-07-01 01:39:00,2.17352,2.17352,2.17279,2.17303,9000000.0
2009-07-01 01:40:00,2.17309,2.17309,2.17272,2.17285,11000000.0
2009-07-01 01:41:00,2.17286,2.17289,2.1728,2.1728,8000000.0
2009-07-01 01:42:00,2.17274,2.17276,2.17262,2.17266,9000000.0
2009-07-01 01:43:00,2.1726,2.17284,2.1726,2.17263,9000000.0
2009-07-01 01:44:00,2.17223,2.17226,2.17192,2.17197,8000000.0
2009-07-01 01:45:00,2.1721,2.17217,2.17203,2.17209,7000000.0
2009-07-01 01:46:00,2.17216,2.17223,2.17216,2.17219,7000000.0
2009-07-01 01:47:00,2.17241,2.1729,2.17241,2.17281,7000000.0
2009-07-01 01:48:00,2.17269,2.17297,2.17258,2.17297,8000000.0
2009-07-01 01:49:00,2.17326,2.17345,2.17325,2.17329,8000000.0
2009-07-01 01:50:00,2.17318,2.17339,2.17306,2.17306,7000000.0
2009-07-01 01:51:00,2.17314,2.17376,2.17309,2.17374,10000000.0
2009-07-01 01:52:00,2.17388,2.17388,2.17373,2.17374,8000000.0
2009-07-01 01:53:00,2.17394,2.17394,2.17308,2.17308,8000000.0
2009-07-01 01:54:00,2.17307,2.17318,2.1729,2.17314,10000000.0
2009-07-01 01:55:00,2.17301,2.17305,2.17281,2.17288,9000000.0
2009-07-01 01:56:00,2.17315,2.17368,2.17172,2.17299,10000000.0
2009-07-01 01:57:00,2.17232,2.17242,2.17205,2.17209,9000000.0
2009-07-01 01:58:00,2.17191,2.17191,2.17139,2.17139,8000000.0
2009-07-01 01:59:00,2.17133,2.17147,2.17121,2.17121,7000000.0
2009-07-01 02:00:00,2.17098,2.17136,2.17095,2.17136,11000000.0
2009-07-01 02:01:00,2.17142,2.17151,2.1713,2.17151,10000000.0
2009-07-01 02:02:00,2.17169,2.17177,2.17169,2.17175,13000000.0
2009-07-01 02:03:00,2.17176,2.17182,2.17172,2.17173,17000000.0
2009-07-01 02:04:00,2.17173,2.1718,2.17164,2.1718,12000000.0
2009-07-01 02:05:00,2.17147,2.17178,2.17111,2.17111,9000000.0
2009-07-01 02:06:00,2.17123,2.17144,2.17063,2.17063,7000000.0
2009-07-01 02:07:00,2.1711,2.17207,2.1711,2.17136,13000000.0
2009-07-01 02:08:00,2.17122,2.17137,2.17075,2.17131,16000000.0
2009-07-01 02:09:00,2.17139,2.17192,2.17125,2.17125,10000000.0
2009-07-01 02:10:00,2.17101,2.17108,2.17094,2.17096,8000000.0
2009-07-01 02:11:00,2.171,2.17166,2.171,2.17166,7000000.0
2009-07-01 02:12:00,2.17179,2.17196,2.17178,2.17196,14000000.0
2009-07-01 02:13:00,2.17196,2.17227,2.17196,2.17227,7000000.0
2009-07-01 02:14:00,2.17201,2.17203,2.17192,2.17194,7000000.0
2009-07-01 02:15:00,2.17204,2.17204,2.17195,2.17195,7000000.0
2009-07-01 02:16:00,2.17184,2.17184,2.17146,2.17155,8000000.0
2009-07-01 02:17:00,2.17144,2.1715,2.17143,2.17143,7000000.0
2009-07-01 02:18:00,2.17137,2.17155,2.17127,2.17127,11000000.0
2009-07-01 02:19:00,2.1711,2.1714,2.17109,2.1714,7000000.0
2009-07-01 02:20:00,2.17145,2.1717,2.17145,2.1717,12000000.0
2009-07-01 02:21:00,2.17182,2.17208,2.17182,2.17208,12000000.0
2009-07-01 02:22:00,2.17226,2.17244,2.17207,2.17207,7000000.0
2009-07-01 02:23:00,2.17214,2.17239,2.17214,2.17239,9000000.0
2009-07-01 02:24:00,2.17243,2.17249,2.17233,2.17249,8000000.0
2009-07-01 02:25:00,2.17245,2.17245,2.17234,2.17234,16000000.0
2009-07-01 02:26:00,2.17234,2.17234,2.17178,2.17178,20000000.0
2009-07-01 02:27:00,2.17232,2.17243,2.17229,2.17233,18000000.0
2009-07-01 02:28:00,2.17227,2.17227,2.17123,2.17123,10000000.0
2009-07-01 02:29:00,2.17138,2.17152,2.17138,2.1715,5000000.0
2009-07-01 02:30:00,2.17155,2.17174,2.17155,2.17172,10000000.0
2009-07-01 02:31:00,2.17162,2.17162,2.17127,2.17129,9000000.0
2009-07-01 02:32:00,2.17147,2.17157,2.17147,2.17157,15000000.0
2009-07-01 02:33:00,2.17163,2.17163,2.17017,2.17017,14000000.0
2009-07-01 02:34:00,2.17019,2.17105,2.17019,2.17105,9000000.0
2009-07-01 02:35:00,2.17099,2.17105,2.17092,2.17092,7000000.0
2009-07-01 02:36:00,2.17073,2.17073,2.17038,2.17041,11000000.0
2009-07-01 02:37:00,2.17045,2.17045,2.17019,2.17019,7000000.0
2009-07-01 02:38:00,2.17014,2.17014,2.17002,2.17002,7000000.0
2009-07-01 02:39:00,2.16991,2.16994,2.16968,2.16968,13000000.0
2009-07-01 02:40:00,2.16966,2.16991,2.16965,2.16991,11000000.0
2009-07-01 02:41:00,2.16995,2.16998,2.16988,2.16998,8000000.0
2009-07-01 02:42:00,2.16991,2.17029,2.16991,2.17007,10000000.0
2009-07-01 02:43:00,2.1703,2.1703,2.17006,2.17006,8000000.0
2009-07-01 02:44:00,2.17007,2.17025,2.17007,2.17024,10000000.0
2009-07-01 02:45:00,2.17032,2.17042,2.16993,2.16993,10000000.0
2009-07-01 02:46:00,2.17,2.17006,2.1699,2.1699,10000000.0
2009-07-01 02:47:00,2.16996,2.16998,2.16992,2.16992,8000000.0
2009-07-01 02:48:00,2.16993,2.17068,2.16993,2.17068,11000000.0
2009-07-01 02:49:00,2.17081,2.17108,2.17076,2.17104,10000000.0
2009-07-01 02:50:00,2.17092,2.17092,2.17055,2.1706,5000000.0
2009-07-01 02:51:00,2.17062,2.17079,2.17052,2.17079,5000000.0
2009-07-01 02:52:00,2.17069,2.17093,2.17036,2.17036,8000000.0
2009-07-01 02:53:00,2.17083,2.17188,2.17083,2.17188,8000000.0
2009-07-01 02:54:00,2.17195,2.17195,2.17162,2.17185,7000000.0
2009-07-01 02:55:00,2.17213,2.17213,2.17168,2.17175,8000000.0
2009-07-01 02:56:00,2.17197,2.17263,2.17197,2.17263,7000000.0
2009-07-01 02:57:00,2.17261,2.17271,2.17236,2.17236,8000000.0
2009-07-01 02:58:00,2.17249,2.17255,2.17233,2.1724,12000000.0
2009-07-01 02:59:00,2.1723,2.17233,2.17184,2.17219,19000000.0
2009-07-01 03:00:00,2.17213,2.17213,2.17166,2.17202,7000000.0
2009-07-01 03:01:00,2.17247,2.17255,2.17219,2.17228,10000000.0
2009-07-01 03:02:00,2.17266,2.17303,2.17266,2.17303,7000000.0
2009-07-01 03:03:00,2.17315,2.17436,2.17315,2.17412,11000000.0
2009-07-01 03:04:00,2.17511,2.17538,2.17473,2.17538,7000000.0
2009-07-01 03:05:00,2.17529,2.1753,2.17482,2.17484,10000000.0
2009-07-01 03:06:00,2.17431,2.1749,2.17431,2.17465,11000000.0
2009-07-01 03:07:00,2.17451,2.17466,2.17451,2.17453,5000000.0
2009-07-01 03:08:00,2.17461,2.17516,2.17461,2.17508,8000000.0
2009-07-01 03:09:00,2.17464,2.17464,2.1743,2.17433,10000000.0
2009-07-01 03:10:00,2.17439,2.17533,2.17429,2.17533,10000000.0
2009-07-01 03:11:00,2.17549,2.17549,2.17438,2.17438,8000000.0
2009-07-01 03:12:00,2.17412,2.17422,2.17383,2.17395,7000000.0
2009-07-01 03:13:00,2.17374,2.17404,2.17348,2.17348,10000000.0
2009-07-01 03:14:00,2.17322,2.17422,2.17322,2.17392,16000000.0
2009-07-01 03:15:00,2.17408,2.17431,2.17371,2.17417,11000000.0
2009-07-01 03:16:00,2.17431,2.17431,2.17313,2.17313,5000000.0
2009-07-01 03:17:00,2.17285,2.17335,2.17285,2.173,8000000.0
2009-07-01 03:18:00,2.17297,2.17317,2.17289,2.17314,9000000.0
2009-07-01 03:19:00,2.17313,2.17313,2.17267,2.17267,7000000.0
2009-07-01 03:20:00,2.17292,2.17362,2.17292,2.17362,7000000.0
2009-07-01 03:21:00,2.17345,2.17345,2.17317,2.1732,7000000.0
2009-07-01 03:22:00,2.17341,2.17346,2.17131,2.17305,8000000.0
2009-07-01 03:23:00,2.17381,2.17477,2.17381,2.17477,9000000.0
2009-07-01 03:24:00,2.17446,2.17448,2.17369,2.17369,7000000.0
2009-07-01 03:25:00,2.17319,2.17327,2.17313,2.17322,23000000.0
2009-07-01 03:26:00,2.17312,2.17312,2.17285,2.173,9000000.0
2009-07-01 03:27:00,2.17321,2.17362,2.17321,2.17362,7000000.0
2009-07-01 03:28:00,2.17374,2.17383,2.17363,2.17383,7000000.0
2009-07-01 03:29:00,2.1732,2.17346,2.17308,2.17346,8000000.0
2009-07-01 03:30:00,2.17201,2.17259,2.17148,2.17235,10000000.0
2009-07-01 03:31:00,2.17249,2.17393,2.17249,2.17393,5000000.0
2009-07-01 03:32:00,2.17341,2.17341,2.17286,2.17286,10000000.0
2009-07-01 03:33:00,2.17234,2.17234,2.17201,2.17216,7000000.0
2009-07-01 03:34:00,2.17196,2.1725,2.17196,2.1725,11000000.0
2009-07-01 03:35:00,2.17303,2.17303,2.17238,2.17238,8000000.0
2009-07-01 03:36:00,2.17172,2.17253,2.17172,2.17253,8000000.0
2009-07-01 03:37:00,2.17264,2.17468,2.17264,2.17468,8000000.0
2009-07-01 03:38:00,2.17458,2.17458,2.17388,2.1739,8000000.0
2009-07-01 03:39:00,2.17369,2.17387,2.17363,2.17371,10000000.0
2009-07-01 03:40:00,2.17433,2.17433,2.17397,2.17397,10000000.0
2009-07-01 03:41:00,2.17378,2.17378,2.17306,2.17306,8000000.0
2009-07-01 03:42:00,2.17283,2.17283,2.17226,2.17256,7000000.0
2009-07-01 03:43:00,2.17211,2.17248,2.17166,2.17248,9000000.0
2009-07-01 03:44:00,2.17272,2.17272,2.17107,2.17128,9000000.0
2009-07-01 03:45:00,2.17204,2.17212,2.17151,2.17151,7000000.0
2009-07-01 03:46:00,2.17207,2.17258,2.17175,2.17175,8000000.0
2009-07-01 03:47:00,2.17184,2.17228,2.17184,2.17213,9000000.0
2009-07-01 03:48:00,2.17205,2.17228,2.17189,2.17228,10000000.0
2009-07-01 03:49:00,2.17267,2.17314,2.17265,2.17314,23000000.0
2009-07-01 03:50:00,2.17304,2.17307,2.17268,2.17307,7000000.0
2009-07-01 03:51:00,2.17304,2.17355,2.17304,2.17308,8000000.0
2009-07-01 03:52:00,2.17314,2.17314,2.17285,2.17295,9000000.0
2009-07-01 03:53:00,2.17282,2.17334,2.17282,2.17334,8000000.0
2009-07-01 03:54:00,2.17365,2.17382,2.17348,2.17374,9000000.0
2009-07-01 03:55:00,2.17343,2.17343,2.17324,2.17324,10000000.0
2009-07-01 03:56:00,2.17319,2.17337,2.17319,2.17319,12000000.0
2009-07-01 03:57:00,2.17243,2.17263,2.17206,2.17263,9000000.0
2009-07-01 03:58:00,2.17293,2.17321,2.17293,2.17316,8000000.0
2009-07-01 03:59:00,2.17327,2.17359,2.17327,2.17355,7000000.0
2009-07-01 04:00:00,2.17364,2.17394,2.1735,2.17367,18000000.0
2009-07-01 04:01:00,2.17351,2.17373,2.17334,2.17334,8000000.0
2009-07-01 04:02:00,2.17314,2.1734,2.17305,2.1732,25000000.0
2009-07-01 04:03:00,2.17329,2.17369,2.17301,2.17305,12000000.0
2009-07-01 04:04:00,2.17359,2.17362,2.17353,2.17353,9000000.0
2009-07-01 04:05:00,2.17355,2.17382,2.1735,2.1735,7000000.0
2009-07-01 04:06:00,2.17346,2.17372,2.17327,2.17372,11000000.0
2009-07-01 04:07:00,2.17357,2.17367,2.17357,2.17367,7000000.0
2009-07-01 04:08:00,2.17373,2.17378,2.17371,2.17374,10000000.0
2009-07-01 04:09:00,2.17383,2.17414,2.17383,2.17413,5000000.0
2009-07-01 04:10:00,2.17389,2.17389,2.17311,2.17317,9000000.0
2009-07-01 04:11:00,2.17319,2.17337,2.17319,2.17329,7000000.0
2009-07-01 04:12:00,2.17351,2.17359,2.17217,2.17217,6000000.0
2009-07-01 04:13:00,2.17321,2.17337,2.17313,2.17337,8000000.0
2009-07-01 04:14:00,2.17386,2.17409,2.17386,2.17406,7000000.0
2009-07-01 04:15:00,2.17394,2.174,2.17378,2.17378,8000000.0
2009-07-01 04:16:00,2.17362,2.17362,2.17314,2.17314,8000000.0
2009-07-01 04:17:00,2.17329,2.17346,2.17302,2.17302,19000000.0
2009-07-01 04:18:00,2.1729,2.17409,2.17285,2.17409,8000000.0
2009-07-01 04:19:00,2.17376,2.17385,2.17319,2.17319,21000000.0
2009-07-01 04:20:00,2.17288,2.17327,2.17288,2.1732,11000000.0
2009-07-01 04:21:00,2.17316,2.17316,2.17293,2.17293,7000000.0
2009-07-01 04:22:00,2.17295,2.17356,2.17295,2.17351,8000000.0
2009-07-01 04:23:00,2.17364,2.17364,2.17327,2.17343,9000000.0
2009-07-01 04:24:00,2.17341,2.17355,2.17339,2.17355,12000000.0
2009-07-01 04:25:00,2.17384,2.17417,2.17384,2.17417,9000000.0
2009-07-01 04:26:00,2.17415,2.17415,2.17399,2.17408,8000000.0
2009-07-01 04:27:00,2.17397,2.1742,2.17394,2.17418,9000000.0
2009-07-01 04:28:00,2.17425,2.17447,2.17425,2.17447,14000000.0
2009-07-01 04:29:00,2.17421,2.17421,2.17298,2.17298,16000000.0
2009-07-01 04:30:00,2.17241,2.17241,2.17224,2.17237,25000000.0
2009-07-01 04:31:00,2.17233,2.17238,2.17226,2.17226,5000000.0
2009-07-01 04:32:00,2.17233,2.1726,2.17233,2.1726,12000000.0
2009-07-01 04:33:00,2.17262,2.17273,2.1726,2.17273,10000000.0
2009-07-01 04:34:00,2.17238,2.17382,2.17238,2.17382,15000000.0
2009-07-01 04:35:00,2.17375,2.17375,2.1726,2.1726,9000000.0
2009-07-01 04:36:00,2.17261,2.17271,2.17254,2.17267,7000000.0
2009-07-01 04:37:00,2.17256,2.17262,2.17238,2.17245,7000000.0
2009-07-01 04:38:00,2.17248,2.17258,2.17238,2.17258,10000000.0
2009-07-01 04:39:00,2.17242,2.17249,2.17242,2.17249,5000000.0
2009-07-01 04:40:00,2.17264,2.17264,2.17229,2.17257,11000000.0
2009-07-01 04:41:00,2.17216,2.17247,2.17216,2.17247,9000000.0
2009-07-01 04:42:00,2.17235,2.17235,2.17202,2.17202,11000000.0
2009-07-01 04:43:00,2.17195,2.17217,2.17187,2.17217,9000000.0
2009-07-01 04:44:00,2.17223,2.17249,2.17221,2.17249,8000000.0
2009-07-01 04:45:00,2.17239,2.17239,2.17174,2.17174,9000000.0
2009-07-01 04:46:00,2.17149,2.17165,2.17149,2.17156,7000000.0
2009-07-01 04:47:00,2.17161,2.17167,2.17145,2.17164,8000000.0
2009-07-01 04:48:00,2.17248,2.17248,2.17179,2.17179,7000000.0
2009-07-01 04:49:00,2.17155,2.17155,2.1715,2.1715,6000000.0
2009-07-01 04:50:00,2.17152,2.17163,2.17152,2.17161,7000000.0
2009-07-01 04:51:00,2.17165,2.17165,2.17158,2.17159,15000000.0
2009-07-01 04:52:00,2.17157,2.17166,2.17156,2.1716,9000000.0
2009-07-01 04:53:00,2.17213,2.17325,2.17213,2.17325,8000000.0
2009-07-01 04:54:00,2.17351,2.17351,2.17277,2.17277,11000000.0
2009-07-01 04:55:00,2.17281,2.17323,2.1728,2.17323,11000000.0
2009-07-01 04:56:00,2.17343,2.17362,2.17339,2.17362,12000000.0
2009-07-01 04:57:00,2.17378,2.1738,2.17367,2.17367,8000000.0
2009-07-01 04:58:00,2.17359,2.17375,2.17356,2.17367,9000000.0
2009-07-01 04:59:00,2.17355,2.17355,2.17319,2.17336,12000000.0
2009-07-01 05:00:00,2.17335,2.17339,2.17327,2.17327,9000000.0
2009-07-01 05:01:00,2.1732,2.17353,2.17318,2.17353,7000000.0
2009-07-01 05:02:00,2.17319,2.17319,2.17278,2.17278,7000000.0
2009-07-01 05:03:00,2.17277,2.17287,2.17264,2.17264,8000000.0
2009-07-01 05:04:00,2.17268,2.17276,2.17268,2.17275,9000000.0
2009-07-01 05:05:00,2.17281,2.17305,2.17271,2.17298,13000000.0
2009-07-01 05:06:00,2.17311,2.17353,2.17311,2.17341,8000000.0
2009-07-01 05:07:00,2.17359,2.17359,2.17317,2.17317,10000000.0
2009-07-01 05:08:00,2.17302,2.17333,2.17302,2.17333,6000000.0
2009-07-01 05:09:00,2.17336,2.17336,2.17274,2.17317,16000000.0
2009-07-01 05:10:00,2.17324,2.1733,2.17322,2.17324,12000000.0
2009-07-01 05:11:00,2.17302,2.17318,2.17232,2.17232,11000000.0
2009-07-01 05:12:00,2.17224,2.17235,2.17224,2.17228,16000000.0
2009-07-01 05:13:00,2.17221,2.17236,2.17217,2.17221,9000000.0
2009-07-01 05:14:00,2.17224,2.17231,2.17224,2.17231,12000000.0
2009-07-01 05:15:00,2.17264,2.17267,2.17245,2.17245,8000000.0
2009-07-01 05:16:00,2.17282,2.17306,2.17282,2.17298,11000000.0
2009-07-01 05:17:00,2.17299,2.17299,2.17276,2.17299,9000000.0
2009-07-01 05:18:00,2.17315,2.1733,2.1728,2.1728,16000000.0
2009-07-01 05:19:00,2.17285,2.17294,2.17283,2.17287,9000000.0
2009-07-01 05:20:00,2.17289,2.17318,2.17289,2.17318,11000000.0
2009-07-01 05:21:00,2.17319,2.17339,2.17319,2.17339,15000000.0
2009-07-01 05:22:00,2.17318,2.17352,2.17318,2.17352,28000000.0
2009-07-01 05:23:00,2.17359,2.17359,2.17333,2.17342,26000000.0
2009-07-01 05:24:00,2.17356,2.1742,2.17356,2.1742,27000000.0
2009-07-01 05:25:00,2.17423,2.17423,2.17347,2.17347,47000000.0
2009-07-01 05:26:00,2.17384,2.17412,2.17353,2.17366,38000000.0
2009-07-01 05:27:00,2.17354,2.17364,2.17338,2.17364,7000000.0
2009-07-01 05:28:00,2.1738,2.1741,2.1738,2.1741,22000000.0
2009-07-01 05:29:00,2.17379,2.17379,2.17314,2.17314,11000000.0
2009-07-01 05:30:00,2.17329,2.17337,2.17329,2.17337,7000000.0
2009-07-01 05:31:00,2.17355,2.17368,2.17351,2.17351,10000000.0
2009-07-01 05:32:00,2.17381,2.17393,2.17373,2.17373,10000000.0
2009-07-01 05:33:00,2.17355,2.17362,2.17312,2.17312,8000000.0
2009-07-01 05:34:00,2.17319,2.17336,2.17311,2.17313,8000000.0
2009-07-01 05:35:00,2.17326,2.17368,2.17326,2.17353,10000000.0
2009-07-01 05:36:00,2.17335,2.17335,2.17326,2.17329,15000000.0
2009-07-01 05:37:00,2.17342,2.17433,2.1734,2.17433,11000000.0
2009-07-01 05:38:00,2.17498,2.17525,2.17448,2.17448,11000000.0
2009-07-01 05:39:00,2.17465,2.17487,2.17395,2.17419,7000000.0
2009-07-01 05:40:00,2.17423,2.17451,2.17423,2.17446,11000000.0
2009-07-01 05:41:00,2.1747,2.1747,2.17447,2.17447,9000000.0
2009-07-01 05:42:00,2.17476,2.17476,2.17449,2.17452,16000000.0
2009-07-01 05:43:00,2.17452,2.17463,2.17438,2.17463,8000000.0
2009-07-01 05:44:00,2.17416,2.17417,2.174,2.17417,9000000.0
2009-07-01 05:45:00,2.17406,2.17407,2.17386,2.17407,13000000.0
2009-07-01 05:46:00,2.17411,2.17419,2.17372,2.17372,10000000.0
2009-07-01 05:47:00,2.17366,2.17366,2.17345,2.17345,15000000.0
2009-07-01 05:48:00,2.17367,2.17371,2.17353,2.17371,11000000.0
2009-07-01 05:49:00,2.17373,2.17385,2.17363,2.17385,8000000.0
2009-07-01 05:50:00,2.17372,2.17381,2.17365,2.17365,13000000.0
2009-07-01 05:51:00,2.17403,2.17403,2.17362,2.17373,30000000.0
2009-07-01 05:52:00,2.17392,2.17407,2.17392,2.17406,15000000.0
2009-07-01 05:53:00,2.17378,2.17436,2.17378,2.17398,8000000.0
2009-07-01 05:54:00,2.17389,2.1742,2.17382,2.1742,16000000.0
2009-07-01 05:55:00,2.17419,2.17446,2.17419,2.17441,11000000.0
2009-07-01 05:56:00,2.17438,2.17472,2.17438,2.17455,33000000.0
2009-07-01 05:57:00,2.17452,2.17464,2.17452,2.17464,11000000.0
2009-07-01 05:58:00,2.17463,2.17463,2.17411,2.17411,19000000.0
2009-07-01 05:59:00,2.17405,2.17437,2.17398,2.17437,12000000.0
2009-07-01 06:00:00,2.17446,2.17446,2.17406,2.17406,25000000.0
2009-07-01 06:01:00,2.17407,2.17433,2.17407,2.17431,16000000.0
2009-07-01 06:02:00,2.17451,2.17474,2.17442,2.17442,13000000.0
2009-07-01 06:03:00,2.17445,2.1747,2.17445,2.17468,22000000.0
2009-07-01 06:04:00,2.17482,2.17506,2.17466,2.17466,11000000.0
2009-07-01 06:05:00,2.1749,2.17517,2.1749,2.17503,9000000.0
2009-07-01 06:06:00,2.1748,2.17497,2.1748,2.17492,8000000.0
2009-07-01 06:07:00,2.17499,2.17509,2.1749,2.17509,10000000.0
2009-07-01 06:08:00,2.17511,2.17511,2.17478,2.17479,8000000.0
2009-07-01 06:09:00,2.17464,2.17464,2.17426,2.17426,10000000.0
2009-07-01 06:10:00,2.17404,2.17434,2.17382,2.17434,8000000.0
2009-07-01 06:11:00,2.17443,2.17454,2.1744,2.1744,7000000.0
2009-07-01 06:12:00,2.17427,2.17455,2.17427,2.17452,10000000.0
2009-07-01 06:13:00,2.17437,2.17437,2.17348,2.17359,15000000.0
2009-07-01 06:14:00,2.17386,2.17407,2.17384,2.17384,10000000.0
2009-07-01 06:15:00,2.17379,2.17416,2.17379,2.17416,18000000.0
2009-07-01 06:16:00,2.1745,2.17477,2.17435,2.17435,11000000.0
2009-07-01 06:17:00,2.17419,2.17427,2.17419,2.17427,7000000.0
2009-07-01 06:18:00,2.17449,2.17456,2.17429,2.17429,13000000.0
2009-07-01 06:19:00,2.17409,2.17433,2.17409,2.1742,12000000.0
2009-07-01 06:20:00,2.17459,2.17472,2.17457,2.17457,18000000.0
2009-07-01 06:21:00,2.17435,2.17455,2.17421,2.17433,26000000.0
2009-07-01 06:22:00,2.17444,2.17455,2.17444,2.17449,10000000.0
2009-07-01 06:23:00,2.17432,2.17446,2.17414,2.17416,11000000.0
2009-07-01 06:24:00,2.17394,2.17394,2.1738,2.17384,11000000.0
2009-07-01 06:25:00,2.17393,2.1742,2.17392,2.17392,10000000.0
2009-07-01 06:26:00,2.17421,2.17478,2.17421,2.17478,7000000.0
2009-07-01 06:27:00,2.1753,2.17534,2.17522,2.17529,8000000.0
2009-07-01 06:28:00,2.17522,2.17524,2.17513,2.17513,7000000.0
2009-07-01 06:29:00,2.17516,2.17533,2.17516,2.17533,9000000.0
2009-07-01 06:30:00,2.17522,2.17533,2.17518,2.17518,11000000.0
2009-07-01 06:31:00,2.17536,2.17571,2.17536,2.17565,20000000.0
2009-07-01 06:32:00,2.17568,2.17568,2.17465,2.17465,31000000.0
2009-07-01 06:33:00,2.17424,2.17467,2.17424,2.17467,17000000.0
2009-07-01 06:34:00,2.17475,2.17487,2.17475,2.17487,9000000.0
2009-07-01 06:35:00,2.17489,2.17502,2.17489,2.17495,8000000.0
2009-07-01 06:36:00,2.17532,2.17548,2.17532,2.17534,10000000.0
2009-07-01 06:37:00,2.17538,2.17538,2.1752,2.17533,7000000.0
2009-07-01 06:38:00,2.17544,2.17544,2.17526,2.17544,8000000.0
2009-07-01 06:39:00,2.17546,2.17546,2.1752,2.1752,12000000.0
2009-07-01 06:40:00,2.1751,2.17511,2.17494,2.17494,7000000.0
2009-07-01 06:41:00,2.17473,2.17478,2.17423,2.17423,7000000.0
2009-07-01 06:42:00,2.17481,2.17481,2.17445,2.17445,7000000.0
2009-07-01 06:43:00,2.17432,2.17432,2.17399,2.17399,9000000.0
2009-07-01 06:44:00,2.1739,2.17402,2.1739,2.17398,11000000.0
2009-07-01 06:45:00,2.17403,2.17415,2.17392,2.17392,8000000.0
2009-07-01 06:46:00,2.17387,2.17409,2.17387,2.17408,8000000.0
2009-07-01 06:47:00,2.17424,2.17461,2.17263,2.17461,8000000.0
2009-07-01 06:48:00,2.17513,2.17568,2.17513,2.17535,8000000.0
2009-07-01 06:49:00,2.17575,2.17582,2.17555,2.17558,9000000.0
2009-07-01 06:50:00,2.17582,2.17592,2.17575,2.1758,9000000.0
2009-07-01 06:51:00,2.1761,2.17619,2.17601,2.17619,11000000.0
2009-07-01 06:52:00,2.1762,2.17628,2.17616,2.17617,7000000.0
2009-07-01 06:53:00,2.17611,2.17611,2.17599,2.17599,8000000.0
2009-07-01 06:54:00,2.17606,2.17615,2.17596,2.17614,11000000.0
2009-07-01 06:55:00,2.17631,2.17694,2.17631,2.17694,8000000.0
2009-07-01 06:56:00,2.17718,2.1772,2.17681,2.17681,13000000.0
2009-07-01 06:57:00,2.17686,2.17691,2.17673,2.17689,18000000.0
2009-07-01 06:58:00,2.17701,2.17707,2.17698,2.17698,16000000.0
2009-07-01 06:59:00,2.17706,2.17734,2.17702,2.17703,11000000.0
2009-07-01 07:00:00,2.17674,2.1768,2.17667,2.1768,8000000.0
2009-07-01 07:01:00,2.17665,2.1769,2.17665,2.1769,14000000.0
2009-07-01 07:02:00,2.17709,2.1775,2.17709,2.17743,18000000.0
2009-07-01 07:03:00,2.17748,2.17784,2.17746,2.17784,8000000.0
2009-07-01 07:04:00,2.17833,2.17838,2.17795,2.17795,8000000.0
2009-07-01 07:05:00,2.17778,2.1779,2.17761,2.17781,10000000.0
2009-07-01 07:06:00,2.17815,2.17821,2.1779,2.1779,8000000.0
2009-07-01 07:07:00,2.17768,2.17768,2.17636,2.17687,15000000.0
2009-07-01 07:08:00,2.17704,2.17737,2.17704,2.17737,18000000.0
2009-07-01 07:09:00,2.17758,2.17768,2.17758,2.17766,8000000.0
2009-07-01 07:10:00,2.17765,2.17767,2.17757,2.17761,18000000.0
2009-07-01 07:11:00,2.17756,2.17796,2.17756,2.17784,11000000.0
2009-07-01 07:12:00,2.17775,2.17775,2.17726,2.17738,11000000.0
2009-07-01 07:13:00,2.17755,2.17813,2.17755,2.17812,9000000.0
2009-07-01 07:14:00,2.17832,2.17832,2.17776,2.17785,12000000.0
2009-07-01 07:15:00,2.17783,2.17783,2.17766,2.17766,7000000.0
2009-07-01 07:16:00,2.17771,2.17791,2.17771,2.17791,12000000.0
2009-07-01 07:17:00,2.17839,2.17916,2.17839,2.17916,15000000.0
2009-07-01 07:18:00,2.17948,2.17961,2.17936,2.17956,8000000.0
2009-07-01 07:19:00,2.17986,2.17986,2.17933,2.17933,7000000.0
2009-07-01 07:20:00,2.17919,2.17951,2.17919,2.17937,9000000.0
2009-07-01 07:21:00,2.17937,2.17937,2.17891,2.17891,10000000.0
2009-07-01 07:22:00,2.17858,2.17868,2.17845,2.17868,7000000.0
2009-07-01 07:23:00,2.17936,2.17936,2.17902,2.17915,11000000.0
2009-07-01 07:24:00,2.17905,2.17927,2.17905,2.17909,23000000.0
2009-07-01 07:25:00,2.1789,2.17912,2.17863,2.17912,28000000.0
2009-07-01 07:26:00,2.17952,2.18011,2.17915,2.18,14000000.0
2009-07-01 07:27:00,2.17985,2.18024,2.17985,2.18024,20000000.0
2009-07-01 07:28:00,2.18089,2.18151,2.18089,2.18133,17000000.0
2009-07-01 07:29:00,2.18146,2.18177,2.18145,2.18152,27000000.0
2009-07-01 07:30:00,2.1815,2.18198,2.1815,2.18198,20000000.0
2009-07-01 07:31:00,2.18166,2.18166,2.18037,2.18037,7000000.0
2009-07-01 07:32:00,2.18046,2.18107,2.18046,2.18107,11000000.0
2009-07-01 07:33:00,2.18125,2.18279,2.18125,2.18185,22000000.0
2009-07-01 07:34:00,2.18162,2.18251,2.18162,2.18251,16000000.0
2009-07-01 07:35:00,2.18268,2.18289,2.18263,2.18289,15000000.0
2009-07-01 07:36:00,2.18304,2.18304,2.18273,2.18273,6000000.0
2009-07-01 07:37:00,2.18246,2.18246,2.18144,2.18154,12000000.0
2009-07-01 07:38:00,2.18108,2.18126,2.18063,2.18073,7000000.0
2009-07-01 07:39:00,2.18033,2.18069,2.18027,2.18064,14000000.0
2009-07-01 07:40:00,2.18038,2.18038,2.18017,2.18034,9000000.0
2009-07-01 07:41:00,2.18038,2.18062,2.18035,2.18047,24000000.0
2009-07-01 07:42:00,2.18089,2.18139,2.1806,2.18139,17000000.0
2009-07-01 07:43:00,2.18101,2.18177,2.18101,2.1817,22000000.0
2009-07-01 07:44:00,2.18166,2.18166,2.18104,2.18104,10000000.0
2009-07-01 07:45:00,2.18064,2.18064,2.18014,2.18016,15000000.0
2009-07-01 07:46:00,2.17996,2.1803,2.17955,2.18017,17000000.0
2009-07-01 07:47:00,2.18038,2.18038,2.18012,2.18012,15000000.0
2009-07-01 07:48:00,2.1803,2.18059,2.18024,2.18031,10000000.0
2009-07-01 07:49:00,2.18039,2.1805,2.18018,2.18018,20000000.0
2009-07-01 07:50:00,2.18,2.18,2.17967,2.17974,17000000.0
2009-07-01 07:51:00,2.17958,2.18023,2.17926,2.18023,15000000.0
2009-07-01 07:52:00,2.18017,2.18069,2.18017,2.18067,29000000.0
2009-07-01 07:53:00,2.18133,2.18161,2.18133,2.18158,13000000.0
2009-07-01 07:54:00,2.18161,2.18179,2.18137,2.18137,23000000.0
2009-07-01 07:55:00,2.18071,2.18105,2.18071,2.18103,27000000.0
2009-07-01 07:56:00,2.18111,2.18111,2.18034,2.18034,18000000.0
2009-07-01 07:57:00,2.18013,2.18013,2.17954,2.17971,20000000.0
2009-07-01 07:58:00,2.18001,2.18001,2.17944,2.17944,13000000.0
2009-07-01 07:59:00,2.1792,2.1799,2.1792,2.17942,23000000.0
2009-07-01 08:00:00,2.17936,2.17936,2.17882,2.17917,31000000.0
2009-07-01 08:01:00,2.17991,2.18065,2.17963,2.18064,13000000.0
2009-07-01 08:02:00,2.18076,2.18086,2.1804,2.1804,12000000.0
2009-07-01 08:03:00,2.18036,2.18061,2.18036,2.18061,20000000.0
2009-07-01 08:04:00,2.1809,2.1809,2.18049,2.18081,30000000.0
2009-07-01 08:05:00,2.18069,2.18075,2.18038,2.18048,9000000.0
2009-07-01 08:06:00,2.18082,2.18122,2.18082,2.18122,21000000.0
2009-07-01 08:07:00,2.18114,2.18149,2.18114,2.18131,15000000.0
2009-07-01 08:08:00,2.18132,2.18152,2.18121,2.18138,25000000.0
2009-07-01 08:09:00,2.18084,2.18084,2.17984,2.1799,23000000.0
2009-07-01 08:10:00,2.18036,2.18036,2.17976,2.18001,27000000.0
2009-07-01 08:11:00,2.17981,2.1801,2.17948,2.17948,18000000.0
2009-07-01 08:12:00,2.17966,2.17966,2.17938,2.17952,22000000.0
2009-07-01 08:13:00,2.17935,2.17944,2.1791,2.1791,18000000.0
2009-07-01 08:14:00,2.17969,2.17999,2.17955,2.17998,33000000.0
2009-07-01 08:15:00,2.18012,2.1803,2.18012,2.1802,21000000.0
2009-07-01 08:16:00,2.18024,2.18029,2.18002,2.18029,21000000.0
2009-07-01 08:17:00,2.18049,2.1805,2.18008,2.18008,19000000.0
2009-07-01 08:18:00,2.17989,2.18021,2.17989,2.18013,17000000.0
2009-07-01 08:19:00,2.18021,2.18029,2.17991,2.17991,16000000.0
2009-07-01 08:20:00,2.18,2.18,2.17921,2.17921,13000000.0
2009-07-01 08:21:00,2.17908,2.17922,2.17887,2.17887,18000000.0
2009-07-01 08:22:00,2.1789,2.17894,2.17876,2.17887,26000000.0
2009-07-01 08:23:00,2.1789,2.17904,2.17852,2.17904,16000000.0
2009-07-01 08:24:00,2.17845,2.17846,2.17746,2.17787,28000000.0
2009-07-01 08:25:00,2.17808,2.17812,2.17776,2.17812,49000000.0
2009-07-01 08:26:00,2.17835,2.17835,2.17788,2.17795,14000000.0
2009-07-01 08:27:00,2.17739,2.17753,2.17686,2.17686,31000000.0
2009-07-01 08:28:00,2.17672,2.17714,2.1767,2.1767,28000000.0
2009-07-01 08:29:00,2.17725,2.17793,2.17725,2.17789,32000000.0
2009-07-01 08:30:00,2.1777,2.1777,2.17692,2.17709,28000000.0
2009-07-01 08:31:00,2.17704,2.17803,2.17699,2.17803,40000000.0
2009-07-01 08:32:00,2.17808,2.17808,2.17783,2.17783,51000000.0
2009-07-01 08:33:00,2.17783,2.17789,2.17768,2.17768,48000000.0
2009-07-01 08:34:00,2.17748,2.17753,2.17727,2.1773,49000000.0
2009-07-01 08:35:00,2.17727,2.17751,2.17707,2.1775,39000000.0
2009-07-01 08:36:00,2.17754,2.17799,2.17736,2.17799,12000000.0
2009-07-01 08:37:00,2.17831,2.17844,2.17808,2.17809,25000000.0
2009-07-01 08:38:00,2.17753,2.17753,2.17676,2.17676,21000000.0
2009-07-01 08:39:00,2.17649,2.17673,2.17649,2.17651,23000000.0
2009-07-01 08:40:00,2.1769,2.17724,2.1769,2.17724,36000000.0
2009-07-01 08:41:00,2.17782,2.17782,2.17768,2.17776,30000000.0
2009-07-01 08:42:00,2.17773,2.17778,2.1775,2.17751,17000000.0
2009-07-01 08:43:00,2.17744,2.17763,2.17744,2.17762,23000000.0
2009-07-01 08:44:00,2.17735,2.17763,2.17725,2.17725,17000000.0
2009-07-01 08:45:00,2.17692,2.17739,2.17692,2.17739,37000000.0
2009-07-01 08:46:00,2.17723,2.17723,2.17542,2.17592,23000000.0
2009-07-01 08:47:00,2.17654,2.17697,2.17654,2.17679,25000000.0
2009-07-01 08:48:00,2.17655,2.17667,2.17639,2.17667,36000000.0
2009-07-01 08:49:00,2.17677,2.17693,2.17634,2.17638,27000000.0
2009-07-01 08:50:00,2.17595,2.17624,2.17576,2.17609,56000000.0
2009-07-01 08:51:00,2.17633,2.17647,2.17633,2.17641,32000000.0
2009-07-01 08:52:00,2.17656,2.17656,2.17619,2.17654,39000000.0
2009-07-01 08:53:00,2.17686,2.17686,2.17634,2.17634,63000000.0
2009-07-01 08:54:00,2.17664,2.17706,2.17664,2.17706,42000000.0
2009-07-01 08:55:00,2.1776,2.17765,2.17713,2.17765,55000000.0
2009-07-01 08:56:00,2.1778,2.1778,2.1767,2.1767,21000000.0
2009-07-01 08:57:00,2.17646,2.17791,2.17646,2.17791,23000000.0
2009-07-01 08:58:00,2.17831,2.17876,2.17812,2.17876,18000000.0
2009-07-01 08:59:00,2.17831,2.17831,2.17657,2.17657,12000000.0
2009-07-01 09:00:00,2.17617,2.17617,2.17593,2.17612,26000000.0
2009-07-01 09:01:00,2.17644,2.17724,2.17624,2.17724,19000000.0
2009-07-01 09:02:00,2.17746,2.17795,2.1773,2.1773,15000000.0
2009-07-01 09:03:00,2.17729,2.17764,2.17729,2.17749,16000000.0
2009-07-01 09:04:00,2.17753,2.178,2.17732,2.17732,22000000.0
2009-07-01 09:05:00,2.17687,2.17735,2.17667,2.17667,11000000.0
2009-07-01 09:06:00,2.17635,2.17635,2.17531,2.17531,31000000.0
2009-07-01 09:07:00,2.1755,2.17609,2.17549,2.17609,33000000.0
2009-07-01 09:08:00,2.17587,2.17657,2.17586,2.17657,17000000.0
2009-07-01 09:09:00,2.17662,2.17727,2.17653,2.17727,37000000.0
2009-07-01 09:10:00,2.17749,2.17749,2.17675,2.17679,31000000.0
2009-07-01 09:11:00,2.17658,2.17658,2.17592,2.17599,26000000.0
2009-07-01 09:12:00,2.1756,2.17579,2.17538,2.17579,41000000.0
2009-07-01 09:13:00,2.17575,2.17644,2.17575,2.17618,61000000.0
2009-07-01 09:14:00,2.1756,2.17577,2.17547,2.17567,57000000.0
2009-07-01 09:15:00,2.17579,2.17605,2.17579,2.17601,33000000.0
2009-07-01 09:16:00,2.17576,2.17585,2.17575,2.17583,39000000.0
2009-07-01 09:17:00,2.1756,2.17591,2.17525,2.17555,40000000.0
2009-07-01 09:18:00,2.17562,2.17655,2.17562,2.17653,68000000.0
2009-07-01 09:19:00,2.17671,2.17671,2.17585,2.17587,52000000.0
2009-07-01 09:20:00,2.17566,2.17612,2.17566,2.17579,37000000.0
2009-07-01 09:21:00,2.17602,2.17678,2.17602,2.1767,61000000.0
2009-07-01 09:22:00,2.17702,2.17702,2.17637,2.17637,63000000.0
2009-07-01 09:23:00,2.1766,2.1766,2.1763,2.1763,65000000.0
2009-07-01 09:24:00,2.17627,2.17636,2.17601,2.17604,47000000.0
2009-07-01 09:25:00,2.17576,2.1763,2.17576,2.1763,32000000.0
2009-07-01 09:26:00,2.17661,2.17666,2.17644,2.17666,29000000.0
2009-07-01 09:27:00,2.17657,2.17657,2.17457,2.17473,55000000.0
2009-07-01 09:28:00,2.17471,2.17481,2.17426,2.17426,46000000.0
2009-07-01 09:29:00,2.17471,2.17532,2.17471,2.17509,32000000.0
2009-07-01 09:30:00,2.17488,2.17488,2.17407,2.17407,24000000.0
2009-07-01 09:31:00,2.17411,2.17421,2.17392,2.17421,18000000.0
2009-07-01 09:32:00,2.17399,2.174,2.1738,2.1738,35000000.0
2009-07-01 09:33:00,2.17425,2.17462,2.17425,2.17457,43000000.0
2009-07-01 09:34:00,2.17503,2.17578,2.17503,2.17539,31000000.0
2009-07-01 09:35:00,2.1752,2.1752,2.17451,2.17468,47000000.0
2009-07-01 09:36:00,2.17542,2.17562,2.17524,2.17534,34000000.0
2009-07-01 09:37:00,2.17515,2.17519,2.17495,2.17495,49000000.0
2009-07-01 09:38:00,2.17491,2.17506,2.17468,2.17468,37000000.0
2009-07-01 09:39:00,2.17492,2.17507,2.17469,2.17507,61000000.0
2009-07-01 09:40:00,2.17498,2.17533,2.17497,2.17524,46000000.0
2009-07-01 09:41:00,2.1751,2.17557,2.17502,2.17502,33000000.0
2009-07-01 09:42:00,2.17479,2.1756,2.17479,2.1756,60000000.0
2009-07-01 09:43:00,2.17516,2.17516,2.17426,2.17426,66000000.0
2009-07-01 09:44:00,2.17396,2.174,2.17374,2.17374,21000000.0
2009-07-01 09:45:00,2.17382,2.17466,2.17382,2.17466,22000000.0
2009-07-01 09:46:00,2.17435,2.17483,2.17435,2.17461,30000000.0
2009-07-01 09:47:00,2.17488,2.17528,2.17488,2.17517,24000000.0
2009-07-01 09:48:00,2.17562,2.17585,2.17559,2.17585,34000000.0
2009-07-01 09:49:00,2.17564,2.17581,2.17528,2.17528,26000000.0
2009-07-01 09:50:00,2.17496,2.1756,2.17496,2.17557,34000000.0
2009-07-01 09:51:00,2.17553,2.17567,2.17548,2.1755,56000000.0
2009-07-01 09:52:00,2.17583,2.17713,2.17583,2.17713,38000000.0
2009-07-01 09:53:00,2.17697,2.17697,2.17628,2.17644,32000000.0
2009-07-01 09:54:00,2.17643,2.17649,2.17625,2.1763,36000000.0
2009-07-01 09:55:00,2.17623,2.17623,2.17595,2.17595,38000000.0
2009-07-01 09:56:00,2.17626,2.17679,2.17626,2.17675,38000000.0
2009-07-01 09:57:00,2.1768,2.17684,2.17678,2.17681,30000000.0
2009-07-01 09:58:00,2.17708,2.17709,2.17685,2.17694,52000000.0
2009-07-01 09:59:00,2.17677,2.17687,2.17672,2.17681,32000000.0
2009-07-01 10:00:00,2.17715,2.17715,2.17696,2.177,39000000.0
2009-07-01 10:01:00,2.17706,2.17706,2.17673,2.17681,44000000.0
2009-07-01 10:02:00,2.17705,2.17708,2.17687,2.17706,34000000.0
2009-07-01 10:03:00,2.17733,2.17733,2.17656,2.17656,47000000.0
2009-07-01 10:04:00,2.17667,2.17694,2.17667,2.17694,32000000.0
2009-07-01 10:05:00,2.17699,2.17736,2.17683,2.17683,32000000.0
2009-07-01 10:06:00,2.17775,2.17787,2.17771,2.17782,42000000.0
2009-07-01 10:07:00,2.17787,2.17799,2.17787,2.17794,51000000.0
2009-07-01 10:08:00,2.17782,2.17782,2.17733,2.17733,54000000.0
2009-07-01 10:09:00,2.17736,2.17736,2.17709,2.17709,53000000.0
2009-07-01 10:10:00,2.177,2.17736,2.17659,2.17659,72000000.0
2009-07-01 10:11:00,2.17629,2.17703,2.17629,2.17703,61000000.0
2009-07-01 10:12:00,2.17694,2.17731,2.17694,2.17731,65000000.0
2009-07-01 10:13:00,2.1775,2.17787,2.1775,2.17787,56000000.0
2009-07-01 10:14:00,2.17778,2.17778,2.17753,2.17753,49000000.0
2009-07-01 10:15:00,2.17731,2.17731,2.17691,2.17691,46000000.0
2009-07-01 10:16:00,2.17681,2.17706,2.17681,2.17706,33000000.0
2009-07-01 10:17:00,2.17747,2.17781,2.17747,2.17781,37000000.0
2009-07-01 10:18:00,2.17795,2.17828,2.17795,2.17801,50000000.0
2009-07-01 10:19:00,2.17805,2.1782,2.17792,2.17813,59000000.0
2009-07-01 10:20:00,2.17812,2.17845,2.17812,2.17845,41000000.0
2009-07-01 10:21:00,2.17846,2.17853,2.17826,2.17851,44000000.0
2009-07-01 10:22:00,2.17873,2.17873,2.17821,2.17847,47000000.0
2009-07-01 10:23:00,2.1786,2.17961,2.1786,2.17935,58000000.0
2009-07-01 10:24:00,2.18015,2.18027,2.17969,2.17969,43000000.0
2009-07-01 10:25:00,2.18,2.18077,2.18,2.18001,60000000.0
2009-07-01 10:26:00,2.1801,2.18039,2.18008,2.18008,64000000.0
2009-07-01 10:27:00,2.17995,2.18032,2.17995,2.18013,54000000.0
2009-07-01 10:28:00,2.18047,2.18049,2.18016,2.18039,62000000.0
2009-07-01 10:29:00,2.18049,2.18089,2.18049,2.18089,61000000.0
2009-07-01 10:30:00,2.18103,2.18139,2.18103,2.18139,36000000.0
2009-07-01 10:31:00,2.18142,2.18161,2.18135,2.18146,39000000.0
2009-07-01 10:32:00,2.18171,2.18185,2.18157,2.18176,44000000.0
2009-07-01 10:33:00,2.18138,2.18149,2.18134,2.18149,18000000.0
2009-07-01 10:34:00,2.18098,2.18098,2.18076,2.18093,20000000.0
2009-07-01 10:35:00,2.18068,2.18068,2.18016,2.18016,23000000.0
2009-07-01 10:36:00,2.1799,2.18026,2.17971,2.18021,32000000.0
2009-07-01 10:37:00,2.17997,2.18034,2.17997,2.18031,30000000.0
2009-07-01 10:38:00,2.18053,2.18053,2.18015,2.18015,26000000.0
2009-07-01 10:39:00,2.17998,2.18016,2.17976,2.17976,29000000.0
2009-07-01 10:40:00,2.18016,2.1803,2.18004,2.18004,19000000.0
2009-07-01 10:41:00,2.18003,2.18023,2.18003,2.18014,29000000.0
2009-07-01 10:42:00,2.18004,2.18028,2.18004,2.18004,38000000.0
2009-07-01 10:43:00,2.18061,2.18072,2.18043,2.18043,27000000.0
2009-07-01 10:44:00,2.18011,2.18037,2.18009,2.18029,26000000.0
2009-07-01 10:45:00,2.18033,2.18033,2.17979,2.17979,27000000.0
2009-07-01 10:46:00,2.18012,2.18018,2.18,2.18018,35000000.0
2009-07-01 10:47:00,2.18034,2.1805,2.18005,2.1805,23000000.0
2009-07-01 10:48:00,2.18053,2.18053,2.18009,2.18009,44000000.0
2009-07-01 10:49:00,2.17986,2.17986,2.17952,2.17957,36000000.0
2009-07-01 10:50:00,2.17946,2.17946,2.17933,2.17942,47000000.0
2009-07-01 10:51:00,2.17923,2.17959,2.17902,2.17959,45000000.0
2009-07-01 10:52:00,2.17967,2.17975,2.17964,2.17967,33000000.0
2009-07-01 10:53:00,2.17973,2.17974,2.17912,2.1793,46000000.0
2009-07-01 10:54:00,2.17927,2.17927,2.17899,2.17899,35000000.0
2009-07-01 10:55:00,2.17898,2.179,2.17876,2.17876,37000000.0
2009-07-01 10:56:00,2.17874,2.17896,2.17865,2.17878,33000000.0
2009-07-01 10:57:00,2.17885,2.17902,2.17868,2.17891,33000000.0
2009-07-01 10:58:00,2.17896,2.17929,2.17896,2.17929,26000000.0
2009-07-01 10:59:00,2.17984,2.17984,2.17954,2.17972,47000000.0
2009-07-01 11:00:00,2.17974,2.17982,2.17952,2.17961,39000000.0
2009-07-01 11:01:00,2.17953,2.17966,2.17941,2.17951,45000000.0
2009-07-01 11:02:00,2.17953,2.17984,2.17953,2.17981,17000000.0
2009-07-01 11:03:00,2.18001,2.18001,2.17987,2.1799,37000000.0
2009-07-01 11:04:00,2.18015,2.18015,2.17973,2.17973,40000000.0
2009-07-01 11:05:00,2.18001,2.18095,2.18001,2.18095,18000000.0
2009-07-01 11:06:00,2.18073,2.181,2.18073,2.181,19000000.0
2009-07-01 11:07:00,2.181,2.18116,2.18048,2.18048,30000000.0
2009-07-01 11:08:00,2.18045,2.181,2.18045,2.181,30000000.0
2009-07-01 11:09:00,2.18111,2.18111,2.18085,2.18107,45000000.0
2009-07-01 11:10:00,2.18081,2.181,2.18081,2.18097,35000000.0
2009-07-01 11:11:00,2.18085,2.18181,2.18081,2.18181,46000000.0
2009-07-01 11:12:00,2.18236,2.18255,2.18226,2.18229,55000000.0
2009-07-01 11:13:00,2.18222,2.18247,2.18215,2.18215,59000000.0
2009-07-01 11:14:00,2.18221,2.18233,2.18205,2.18206,41000000.0
2009-07-01 11:15:00,2.18197,2.18203,2.18149,2.18149,34000000.0
2009-07-01 11:16:00,2.18138,2.1816,2.1812,2.18146,20000000.0
2009-07-01 11:17:00,2.18197,2.18222,2.18178,2.18222,57000000.0
2009-07-01 11:18:00,2.18172,2.18189,2.18137,2.18176,44000000.0
2009-07-01 11:19:00,2.18136,2.18136,2.18102,2.18102,63000000.0
2009-07-01 11:20:00,2.18114,2.18114,2.18089,2.18102,43000000.0
2009-07-01 11:21:00,2.1809,2.1809,2.1806,2.1806,34000000.0
2009-07-01 11:22:00,2.18079,2.18079,2.18067,2.18074,56000000.0
2009-07-01 11:23:00,2.18063,2.18113,2.18063,2.18098,43000000.0
2009-07-01 11:24:00,2.1816,2.1824,2.1816,2.1824,53000000.0
2009-07-01 11:25:00,2.18258,2.18284,2.1824,2.18243,29000000.0
2009-07-01 11:26:00,2.18238,2.18282,2.18235,2.18282,41000000.0
2009-07-01 11:27:00,2.18343,2.18427,2.18333,2.18427,34000000.0
2009-07-01 11:28:00,2.18432,2.18449,2.18414,2.1844,36000000.0
2009-07-01 11:29:00,2.18462,2.18462,2.18413,2.18413,43000000.0
2009-07-01 11:30:00,2.18412,2.18422,2.18396,2.18407,24000000.0
2009-07-01 11:31:00,2.18414,2.18481,2.18387,2.1843,34000000.0
2009-07-01 11:32:00,2.18426,2.18472,2.18426,2.18469,46000000.0
2009-07-01 11:33:00,2.18445,2.18451,2.18415,2.18415,41000000.0
2009-07-01 11:34:00,2.18414,2.18421,2.1838,2.1838,28000000.0
2009-07-01 11:35:00,2.18361,2.18365,2.18277,2.18288,44000000.0
2009-07-01 11:36:00,2.18272,2.18272,2.18241,2.18262,48000000.0
2009-07-01 11:37:00,2.18321,2.18354,2.18321,2.18354,50000000.0
2009-07-01 11:38:00,2.18349,2.18357,2.18325,2.18325,37000000.0
2009-07-01 11:39:00,2.18309,2.18321,2.18295,2.18295,52000000.0
2009-07-01 11:40:00,2.18298,2.18415,2.18298,2.18415,27000000.0
2009-07-01 11:41:00,2.1839,2.18434,2.1839,2.18407,49000000.0
2009-07-01 11:42:00,2.18424,2.18476,2.18422,2.18476,22000000.0
2009-07-01 11:43:00,2.18473,2.18491,2.18458,2.18477,45000000.0
2009-07-01 11:44:00,2.18499,2.18507,2.18491,2.18491,42000000.0
2009-07-01 11:45:00,2.18507,2.18593,2.185,2.18593,41000000.0
2009-07-01 11:46:00,2.18607,2.18615,2.18598,2.18598,38000000.0
2009-07-01 11:47:00,2.18608,2.18639,2.18608,2.18635,22000000.0
2009-07-01 11:48:00,2.18569,2.18569,2.18467,2.18467,27000000.0
2009-07-01 11:49:00,2.18474,2.18557,2.18474,2.18557,41000000.0
2009-07-01 11:50:00,2.18581,2.1861,2.18579,2.1861,44000000.0
2009-07-01 11:51:00,2.18586,2.18586,2.18515,2.18515,37000000.0
2009-07-01 11:52:00,2.18481,2.18484,2.18473,2.18477,37000000.0
2009-07-01 11:53:00,2.18475,2.18476,2.18463,2.18463,33000000.0
2009-07-01 11:54:00,2.18419,2.18422,2.18403,2.18406,37000000.0
2009-07-01 11:55:00,2.18394,2.18401,2.18389,2.18394,38000000.0
2009-07-01 11:56:00,2.18415,2.18482,2.18415,2.18482,51000000.0
2009-07-01 11:57:00,2.18485,2.18485,2.18466,2.18483,29000000.0
2009-07-01 11:58:00,2.18473,2.18485,2.18456,2.18456,31000000.0
2009-07-01 11:59:00,2.18455,2.1848,2.18455,2.1848,51000000.0
2009-07-01 12:00:00,2.18492,2.18534,2.18492,2.18531,23000000.0
2009-07-01 12:01:00,2.18551,2.18561,2.18533,2.18533,24000000.0
2009-07-01 12:02:00,2.18533,2.1859,2.18533,2.18586,34000000.0
2009-07-01 12:03:00,2.18601,2.1862,2.18595,2.18612,36000000.0
2009-07-01 12:04:00,2.18617,2.18617,2.18594,2.18594,33000000.0
2009-07-01 12:05:00,2.18585,2.18585,2.18531,2.18531,26000000.0
2009-07-01 12:06:00,2.18548,2.18558,2.18547,2.18548,15000000.0
2009-07-01 12:07:00,2.1854,2.1854,2.18525,2.18528,23000000.0
2009-07-01 12:08:00,2.18528,2.18536,2.1852,2.18535,37000000.0
2009-07-01 12:09:00,2.18547,2.18561,2.18513,2.18513,11000000.0
2009-07-01 12:10:00,2.18574,2.18574,2.18545,2.18545,25000000.0
2009-07-01 12:11:00,2.18556,2.1862,2.18556,2.1858,33000000.0
2009-07-01 12:12:00,2.18609,2.18683,2.18609,2.1867,31000000.0
2009-07-01 12:13:00,2.18728,2.18764,2.18717,2.1874,24000000.0
2009-07-01 12:14:00,2.18771,2.1879,2.1876,2.1877,36000000.0
2009-07-01 12:15:00,2.18736,2.18752,2.18722,2.18752,29000000.0
2009-07-01 12:16:00,2.18779,2.18783,2.1876,2.1876,30000000.0
2009-07-01 12:17:00,2.18721,2.18734,2.1871,2.1871,41000000.0
2009-07-01 12:18:00,2.18718,2.18759,2.18709,2.18759,43000000.0
2009-07-01 12:19:00,2.18804,2.18809,2.18798,2.18805,37000000.0
2009-07-01 12:20:00,2.18809,2.18812,2.18776,2.18776,40000000.0
2009-07-01 12:21:00,2.18776,2.18789,2.18767,2.18783,61000000.0
2009-07-01 12:22:00,2.18848,2.18877,2.1884,2.18867,24000000.0
2009-07-01 12:23:00,2.18875,2.189,2.18875,2.189,23000000.0
2009-07-01 12:24:00,2.18869,2.18888,2.18856,2.18888,30000000.0
2009-07-01 12:25:00,2.18892,2.18909,2.18854,2.18909,22000000.0
2009-07-01 12:26:00,2.18918,2.1892,2.18913,2.18918,32000000.0
2009-07-01 12:27:00,2.18887,2.18895,2.18866,2.18866,25000000.0
2009-07-01 12:28:00,2.18892,2.18893,2.18885,2.18888,58000000.0
2009-07-01 12:29:00,2.18915,2.19031,2.18748,2.18748,71000000.0
2009-07-01 12:30:00,2.18725,2.18919,2.18717,2.18877,47000000.0
2009-07-01 12:31:00,2.18862,2.18863,2.18843,2.18861,55000000.0
2009-07-01 12:32:00,2.18859,2.18872,2.18855,2.1886,32000000.0
2009-07-01 12:33:00,2.18878,2.18883,2.18873,2.18879,40000000.0
2009-07-01 12:34:00,2.18837,2.18837,2.18785,2.18785,14000000.0
2009-07-01 12:35:00,2.18748,2.18778,2.18742,2.18742,20000000.0
2009-07-01 12:36:00,2.18712,2.18712,2.18691,2.18691,36000000.0
2009-07-01 12:37:00,2.18669,2.18696,2.18669,2.18689,22000000.0
2009-07-01 12:38:00,2.18723,2.18727,2.18684,2.187,12000000.0
2009-07-01 12:39:00,2.18687,2.18689,2.18662,2.18662,20000000.0
2009-07-01 12:40:00,2.18683,2.18702,2.18659,2.18702,16000000.0
2009-07-01 12:41:00,2.18761,2.18813,2.18761,2.18812,10000000.0
2009-07-01 12:42:00,2.18814,2.18843,2.18814,2.18834,26000000.0
2009-07-01 12:43:00,2.18826,2.18826,2.18797,2.18804,9000000.0
2009-07-01 12:44:00,2.18793,2.18793,2.18728,2.18747,21000000.0
2009-07-01 12:45:00,2.18711,2.18721,2.18694,2.18721,30000000.0
2009-07-01 12:46:00,2.18722,2.18735,2.187,2.18735,41000000.0
2009-07-01 12:47:00,2.18749,2.18795,2.18749,2.18764,26000000.0
2009-07-01 12:48:00,2.18764,2.18781,2.18764,2.18772,27000000.0
2009-07-01 12:49:00,2.18774,2.18807,2.18774,2.1879,36000000.0
2009-07-01 12:50:00,2.18829,2.18848,2.18822,2.18848,34000000.0
2009-07-01 12:51:00,2.18816,2.18824,2.18776,2.18776,25000000.0
2009-07-01 12:52:00,2.18783,2.18783,2.1869,2.1869,26000000.0
2009-07-01 12:53:00,2.18712,2.18732,2.18711,2.18726,16000000.0
2009-07-01 12:54:00,2.1874,2.1874,2.18689,2.18689,28000000.0
2009-07-01 12:55:00,2.18697,2.18732,2.18697,2.18732,29000000.0
2009-07-01 12:56:00,2.18737,2.18744,2.1873,2.18737,30000000.0
2009-07-01 12:57:00,2.18751,2.18772,2.18727,2.18745,26000000.0
2009-07-01 12:58:00,2.18764,2.18775,2.18752,2.18763,14000000.0
2009-07-01 12:59:00,2.18731,2.18765,2.18728,2.18765,32000000.0
2009-07-01 13:00:00,2.18784,2.18784,2.18749,2.18753,20000000.0
2009-07-01 13:01:00,2.18787,2.18787,2.18746,2.18761,31000000.0
2009-07-01 13:02:00,2.18783,2.18822,2.18772,2.18817,12000000.0
2009-07-01 13:03:00,2.18911,2.1893,2.18901,2.18907,21000000.0
2009-07-01 13:04:00,2.18908,2.18931,2.18907,2.18931,7000000.0
2009-07-01 13:05:00,2.18909,2.18964,2.18909,2.18964,17000000.0
2009-07-01 13:06:00,2.18945,2.18987,2.18945,2.18987,22000000.0
2009-07-01 13:07:00,2.18981,2.18981,2.18895,2.18895,17000000.0
2009-07-01 13:08:00,2.18881,2.18949,2.18881,2.18936,37000000.0
2009-07-01 13:09:00,2.18944,2.18963,2.18939,2.18963,33000000.0
2009-07-01 13:10:00,2.18975,2.18975,2.18881,2.18881,32000000.0
2009-07-01 13:11:00,2.18856,2.1886,2.18809,2.18809,21000000.0
2009-07-01 13:12:00,2.18837,2.18918,2.18837,2.18918,7000000.0
2009-07-01 13:13:00,2.18919,2.18955,2.18867,2.18867,11000000.0
2009-07-01 13:14:00,2.18891,2.18935,2.18891,2.18935,33000000.0
2009-07-01 13:15:00,2.18947,2.18968,2.18932,2.18966,25000000.0
2009-07-01 13:16:00,2.18963,2.18996,2.18963,2.1898,20000000.0
2009-07-01 13:17:00,2.18991,2.1907,2.18991,2.1907,19000000.0
2009-07-01 13:18:00,2.19146,2.19235,2.19146,2.19182,41000000.0
2009-07-01 13:19:00,2.19212,2.19279,2.19212,2.19259,36000000.0
2009-07-01 13:20:00,2.19244,2.19263,2.19244,2.19252,36000000.0
2009-07-01 13:21:00,2.19221,2.19221,2.192,2.1922,54000000.0
2009-07-01 13:22:00,2.19218,2.19222,2.19169,2.19169,41000000.0
2009-07-01 13:23:00,2.19161,2.19192,2.19161,2.19188,11000000.0
2009-07-01 13:24:00,2.19182,2.19191,2.19152,2.19184,23000000.0
2009-07-01 13:25:00,2.19195,2.19205,2.19194,2.192,25000000.0
2009-07-01 13:26:00,2.19203,2.19279,2.19203,2.19279,20000000.0
2009-07-01 13:27:00,2.19263,2.19296,2.1925,2.19296,32000000.0
2009-07-01 13:28:00,2.19287,2.19294,2.19264,2.19276,26000000.0
2009-07-01 13:29:00,2.19308,2.19308,2.19255,2.19271,25000000.0
2009-07-01 13:30:00,2.1926,2.19278,2.19259,2.19262,16000000.0
2009-07-01 13:31:00,2.19298,2.1936,2.19297,2.19336,21000000.0
2009-07-01 13:32:00,2.19407,2.19407,2.19377,2.19378,28000000.0
2009-07-01 13:33:00,2.19379,2.19379,2.1936,2.19367,18000000.0
2009-07-01 13:34:00,2.19347,2.1935,2.19312,2.19315,35000000.0
2009-07-01 13:35:00,2.1933,2.19354,2.19319,2.19336,10000000.0
2009-07-01 13:36:00,2.19336,2.19358,2.1933,2.1933,40000000.0
2009-07-01 13:37:00,2.19335,2.1936,2.19328,2.19345,22000000.0
2009-07-01 13:38:00,2.1938,2.19409,2.19359,2.19409,39000000.0
2009-07-01 13:39:00,2.19432,2.19446,2.19402,2.19438,32000000.0
2009-07-01 13:40:00,2.19436,2.19441,2.19389,2.1942,35000000.0
2009-07-01 13:41:00,2.19417,2.19453,2.19417,2.19445,27000000.0
2009-07-01 13:42:00,2.19453,2.19482,2.19431,2.19482,32000000.0
2009-07-01 13:43:00,2.19446,2.19519,2.19446,2.19519,26000000.0
2009-07-01 13:44:00,2.1948,2.19487,2.19449,2.19479,25000000.0
2009-07-01 13:45:00,2.1949,2.19639,2.1949,2.19596,21000000.0
2009-07-01 13:46:00,2.19591,2.19682,2.19587,2.19682,13000000.0
2009-07-01 13:47:00,2.1965,2.19653,2.19636,2.19639,22000000.0
2009-07-01 13:48:00,2.19653,2.1969,2.19626,2.1969,21000000.0
2009-07-01 13:49:00,2.19735,2.19775,2.19726,2.19756,24000000.0
2009-07-01 13:50:00,2.1978,2.1978,2.19752,2.19774,27000000.0
2009-07-01 13:51:00,2.19742,2.19742,2.19713,2.19723,27000000.0
2009-07-01 13:52:00,2.19743,2.19812,2.19743,2.19812,31000000.0
2009-07-01 13:53:00,2.19864,2.19905,2.19864,2.19905,31000000.0
2009-07-01 13:54:00,2.19984,2.20075,2.19984,2.20055,28000000.0
2009-07-01 13:55:00,2.20069,2.20073,2.20043,2.20056,33000000.0
2009-07-01 13:56:00,2.20037,2.20049,2.20005,2.20049,23000000.0
2009-07-01 13:57:00,2.20033,2.20033,2.19999,2.20012,19000000.0
2009-07-01 13:58:00,2.20017,2.20021,2.2,2.2,30000000.0
2009-07-01 13:59:00,2.19996,2.20032,2.19996,2.20002,39000000.0
2009-07-01 14:00:00,2.2006,2.20086,2.20036,2.20086,30000000.0
2009-07-01 14:01:00,2.20099,2.20099,2.20073,2.2008,16000000.0
2009-07-01 14:02:00,2.20072,2.20078,2.20033,2.20048,34000000.0
2009-07-01 14:03:00,2.20019,2.20041,2.20019,2.20028,24000000.0
2009-07-01 14:04:00,2.2001,2.2001,2.19958,2.19997,20000000.0
2009-07-01 14:05:00,2.20002,2.20002,2.1997,2.1997,31000000.0
2009-07-01 14:06:00,2.19933,2.19933,2.19905,2.19909,28000000.0
2009-07-01 14:07:00,2.19896,2.19896,2.19858,2.19858,32000000.0
2009-07-01 14:08:00,2.19851,2.19878,2.19826,2.19878,22000000.0
2009-07-01 14:09:00,2.19877,2.1989,2.19868,2.19875,15000000.0
2009-07-01 14:10:00,2.19873,2.19873,2.19836,2.1986,24000000.0
2009-07-01 14:11:00,2.19857,2.19864,2.19834,2.19844,22000000.0
2009-07-01 14:12:00,2.1986,2.1986,2.19831,2.19831,17000000.0
2009-07-01 14:13:00,2.19899,2.19906,2.19877,2.19885,19000000.0
2009-07-01 14:14:00,2.19924,2.20017,2.19919,2.20017,22000000.0
2009-07-01 14:15:00,2.19996,2.20101,2.19985,2.19985,26000000.0
2009-07-01 14:16:00,2.19951,2.19951,2.19833,2.19842,10000000.0
2009-07-01 14:17:00,2.19796,2.19825,2.19758,2.19758,8000000.0
2009-07-01 14:18:00,2.19714,2.19774,2.19706,2.19742,13000000.0
2009-07-01 14:19:00,2.19658,2.19738,2.19646,2.19646,29000000.0
2009-07-01 14:20:00,2.19692,2.19692,2.1959,2.1959,15000000.0
2009-07-01 14:21:00,2.19597,2.19597,2.19486,2.19486,18000000.0
2009-07-01 14:22:00,2.19544,2.19544,2.1949,2.1949,10000000.0
2009-07-01 14:23:00,2.19464,2.19464,2.19405,2.19418,24000000.0
2009-07-01 14:24:00,2.19458,2.19519,2.19458,2.19519,17000000.0
2009-07-01 14:25:00,2.19535,2.19561,2.19509,2.19551,31000000.0
2009-07-01 14:26:00,2.19534,2.1955,2.1952,2.19525,14000000.0
2009-07-01 14:27:00,2.19586,2.19674,2.19586,2.19674,14000000.0
2009-07-01 14:28:00,2.19711,2.19711,2.19656,2.19656,9000000.0
2009-07-01 14:29:00,2.19688,2.19688,2.19656,2.19676,7000000.0
2009-07-01 14:30:00,2.19626,2.19626,2.19493,2.19493,17000000.0
2009-07-01 14:31:00,2.19482,2.1951,2.19471,2.19471,21000000.0
2009-07-01 14:32:00,2.19441,2.19482,2.19441,2.19441,8000000.0
2009-07-01 14:33:00,2.19458,2.19472,2.19453,2.19463,10000000.0
2009-07-01 14:34:00,2.19422,2.19422,2.19368,2.19368,11000000.0
2009-07-01 14:35:00,2.19379,2.1941,2.19354,2.1941,7000000.0
2009-07-01 14:36:00,2.19422,2.19455,2.1942,2.1942,8000000.0
2009-07-01 14:37:00,2.1945,2.19515,2.1945,2.19515,11000000.0
2009-07-01 14:38:00,2.19532,2.19615,2.19525,2.19615,7000000.0
2009-07-01 14:39:00,2.19584,2.19596,2.19551,2.19551,8000000.0
2009-07-01 14:40:00,2.19537,2.19585,2.19537,2.19584,8000000.0
2009-07-01 14:41:00,2.19614,2.19614,2.19588,2.19612,10000000.0
2009-07-01 14:42:00,2.1959,2.1959,2.19553,2.19584,9000000.0
2009-07-01 14:43:00,2.19532,2.19533,2.19512,2.19526,8000000.0
2009-07-01 14:44:00,2.19544,2.19614,2.19544,2.19614,8000000.0
2009-07-01 14:45:00,2.1963,2.1963,2.19607,2.19607,6000000.0
2009-07-01 14:46:00,2.19612,2.19618,2.19592,2.19592,9000000.0
2009-07-01 14:47:00,2.19629,2.1963,2.19593,2.19621,8000000.0
2009-07-01 14:48:00,2.19607,2.19675,2.19607,2.19675,8000000.0
2009-07-01 14:49:00,2.19673,2.19674,2.19561,2.19561,9000000.0
2009-07-01 14:50:00,2.19569,2.196,2.19569,2.196,7000000.0
2009-07-01 14:51:00,2.19565,2.1957,2.19541,2.1957,10000000.0
2009-07-01 14:52:00,2.19603,2.19656,2.19603,2.19656,5000000.0
2009-07-01 14:53:00,2.19666,2.19674,2.19628,2.19635,7000000.0
2009-07-01 14:54:00,2.19588,2.19597,2.19575,2.19597,8000000.0
2009-07-01 14:55:00,2.19614,2.19614,2.19594,2.19604,7000000.0
2009-07-01 14:56:00,2.19659,2.19666,2.19649,2.19666,8000000.0
2009-07-01 14:57:00,2.19682,2.19704,2.19682,2.19704,7000000.0
2009-07-01 14:58:00,2.19717,2.19722,2.19673,2.19681,8000000.0
2009-07-01 14:59:00,2.19653,2.19653,2.19613,2.19651,8000000.0
2009-07-01 15:00:00,2.19717,2.19717,2.19678,2.19679,7000000.0
2009-07-01 15:01:00,2.19721,2.19797,2.19721,2.19778,8000000.0
2009-07-01 15:02:00,2.19846,2.19864,2.19831,2.19843,7000000.0
2009-07-01 15:03:00,2.19879,2.19879,2.19845,2.19861,7000000.0
2009-07-01 15:04:00,2.19888,2.19899,2.19868,2.19868,8000000.0
2009-07-01 15:05:00,2.1984,2.19891,2.19836,2.19891,7000000.0
2009-07-01 15:06:00,2.19881,2.19959,2.19881,2.19959,8000000.0
2009-07-01 15:07:00,2.19997,2.19997,2.19951,2.19966,11000000.0
2009-07-01 15:08:00,2.1989,2.1989,2.19854,2.19864,8000000.0
2009-07-01 15:09:00,2.19884,2.19946,2.19884,2.19946,7000000.0
2009-07-01 15:10:00,2.19944,2.1995,2.19896,2.19896,7000000.0
2009-07-01 15:11:00,2.19822,2.19907,2.19822,2.19907,11000000.0
2009-07-01 15:12:00,2.19902,2.19976,2.19902,2.19942,10000000.0
2009-07-01 15:13:00,2.19918,2.19938,2.19912,2.19923,9000000.0
2009-07-01 15:14:00,2.19904,2.19955,2.19904,2.19916,5000000.0
2009-07-01 15:15:00,2.19896,2.19906,2.19892,2.19903,8000000.0
2009-07-01 15:16:00,2.19849,2.19938,2.19849,2.19892,9000000.0
2009-07-01 15:17:00,2.19889,2.19889,2.19871,2.1988,9000000.0
2009-07-01 15:18:00,2.19912,2.19913,2.19867,2.19867,8000000.0
2009-07-01 15:19:00,2.19833,2.19843,2.19777,2.19777,7000000.0
2009-07-01 15:20:00,2.19741,2.19758,2.19704,2.19704,9000000.0
2009-07-01 15:21:00,2.19714,2.19723,2.1968,2.1968,8000000.0
2009-07-01 15:22:00,2.19772,2.19788,2.19736,2.19736,9000000.0
2009-07-01 15:23:00,2.19745,2.19745,2.19715,2.19744,8000000.0
2009-07-01 15:24:00,2.19684,2.19684,2.19572,2.19572,8000000.0
2009-07-01 15:25:00,2.19614,2.19677,2.19614,2.19677,7000000.0
2009-07-01 15:26:00,2.19688,2.19701,2.1968,2.1968,7000000.0
2009-07-01 15:27:00,2.19692,2.19697,2.19609,2.19609,7000000.0
2009-07-01 15:28:00,2.19621,2.19658,2.19588,2.19588,11000000.0
2009-07-01 15:29:00,2.19621,2.19648,2.19594,2.19648,7000000.0
2009-07-01 15:30:00,2.19721,2.19721,2.19687,2.19715,6000000.0
2009-07-01 15:31:00,2.19725,2.19771,2.19702,2.19742,9000000.0
2009-07-01 15:32:00,2.19744,2.19812,2.19738,2.19738,10000000.0
2009-07-01 15:33:00,2.19778,2.19805,2.19778,2.19779,8000000.0
2009-07-01 15:34:00,2.19783,2.19783,2.1975,2.19778,6000000.0
2009-07-01 15:35:00,2.19751,2.19751,2.19621,2.19621,7000000.0
2009-07-01 15:36:00,2.19617,2.1968,2.19617,2.1968,7000000.0
2009-07-01 15:37:00,2.1974,2.19825,2.1974,2.19825,8000000.0
2009-07-01 15:38:00,2.19665,2.19862,2.19665,2.19794,7000000.0
2009-07-01 15:39:00,2.198,2.1983,2.19794,2.1983,10000000.0
2009-07-01 15:40:00,2.19855,2.19863,2.19842,2.19842,9000000.0
2009-07-01 15:41:00,2.19874,2.19921,2.19872,2.19906,11000000.0
2009-07-01 15:42:00,2.19938,2.19982,2.19938,2.19982,8000000.0
2009-07-01 15:43:00,2.19981,2.1999,2.19941,2.19965,8000000.0
2009-07-01 15:44:00,2.19881,2.19928,2.19879,2.19879,8000000.0
2009-07-01 15:45:00,2.19914,2.19942,2.19914,2.19918,8000000.0
2009-07-01 15:46:00,2.19898,2.19952,2.19898,2.19915,10000000.0
2009-07-01 15:47:00,2.19861,2.19867,2.19833,2.19839,7000000.0
2009-07-01 15:48:00,2.19836,2.19849,2.19812,2.19815,7000000.0
2009-07-01 15:49:00,2.19801,2.19819,2.19801,2.19803,6000000.0
2009-07-01 15:50:00,2.19756,2.19805,2.19756,2.19757,8000000.0
2009-07-01 15:51:00,2.19732,2.19732,2.19682,2.19685,9000000.0
2009-07-01 15:52:00,2.19699,2.19732,2.19681,2.19681,7000000.0
2009-07-01 15:53:00,2.19684,2.19716,2.19684,2.19716,7000000.0
2009-07-01 15:54:00,2.1971,2.19722,2.19662,2.19722,11000000.0
2009-07-01 15:55:00,2.19663,2.19683,2.19636,2.19638,9000000.0
2009-07-01 15:56:00,2.19616,2.19616,2.19576,2.19576,7000000.0
2009-07-01 15:57:00,2.19623,2.19623,2.19576,2.19583,10000000.0
2009-07-01 15:58:00,2.19557,2.19557,2.1951,2.1951,10000000.0
2009-07-01 15:59:00,2.19482,2.19482,2.19383,2.19383,7000000.0
2009-07-01 16:00:00,2.19402,2.19557,2.19402,2.19557,7000000.0
2009-07-01 16:01:00,2.19731,2.19731,2.19682,2.19682,9000000.0
2009-07-01 16:02:00,2.19608,2.19608,2.19578,2.19607,8000000.0
2009-07-01 16:03:00,2.19628,2.19752,2.19628,2.19752,11000000.0
2009-07-01 16:04:00,2.19759,2.19762,2.19755,2.19755,8000000.0
2009-07-01 16:05:00,2.19751,2.19751,2.19696,2.19733,9000000.0
2009-07-01 16:06:00,2.19688,2.19706,2.19648,2.19648,10000000.0
2009-07-01 16:07:00,2.19667,2.19667,2.19626,2.19626,10000000.0
2009-07-01 16:08:00,2.19621,2.19634,2.19574,2.19634,8000000.0
2009-07-01 16:09:00,2.19651,2.1973,2.19651,2.1973,7000000.0
2009-07-01 16:10:00,2.19758,2.19768,2.19723,2.19768,7000000.0
2009-07-01 16:11:00,2.19789,2.19807,2.19743,2.19743,10000000.0
2009-07-01 16:12:00,2.19705,2.19708,2.19648,2.19648,9000000.0
2009-07-01 16:13:00,2.1966,2.19674,2.19658,2.19664,7000000.0
2009-07-01 16:14:00,2.19675,2.19675,2.19613,2.19613,11000000.0
2009-07-01 16:15:00,2.19595,2.19618,2.19594,2.19618,7000000.0
2009-07-01 16:16:00,2.19576,2.19576,2.1953,2.1956,7000000.0
2009-07-01 16:17:00,2.19555,2.19555,2.19484,2.19527,11000000.0
2009-07-01 16:18:00,2.19516,2.19523,2.19499,2.19523,11000000.0
2009-07-01 16:19:00,2.1954,2.1954,2.19516,2.19517,11000000.0
2009-07-01 16:20:00,2.19519,2.19519,2.19487,2.19493,9000000.0
2009-07-01 16:21:00,2.19507,2.1951,2.19479,2.19479,9000000.0
2009-07-01 16:22:00,2.19536,2.19586,2.19532,2.19561,8000000.0
2009-07-01 16:23:00,2.19589,2.19638,2.19589,2.1961,8000000.0
2009-07-01 16:24:00,2.19588,2.19632,2.19588,2.19601,10000000.0
2009-07-01 16:25:00,2.19575,2.19598,2.1957,2.19598,7000000.0
2009-07-01 16:26:00,2.19577,2.19577,2.19504,2.19504,7000000.0
2009-07-01 16:27:00,2.19435,2.19445,2.1939,2.1939,11000000.0
2009-07-01 16:28:00,2.19412,2.19436,2.19359,2.19359,11000000.0
2009-07-01 16:29:00,2.19379,2.19466,2.19379,2.19457,7000000.0
2009-07-01 16:30:00,2.19501,2.19536,2.19501,2.19531,8000000.0
2009-07-01 16:31:00,2.19563,2.19623,2.19563,2.19616,7000000.0
2009-07-01 16:32:00,2.19592,2.19609,2.19579,2.19609,8000000.0
2009-07-01 16:33:00,2.19606,2.19712,2.19603,2.19712,11000000.0
2009-07-01 16:34:00,2.19691,2.19757,2.19691,2.19757,8000000.0
2009-07-01 16:35:00,2.19727,2.19727,2.19688,2.19688,7000000.0
2009-07-01 16:36:00,2.19718,2.19718,2.19683,2.19698,8000000.0
2009-07-01 16:37:00,2.19684,2.19684,2.19635,2.19646,8000000.0
2009-07-01 16:38:00,2.19652,2.19696,2.19652,2.19671,7000000.0
2009-07-01 16:39:00,2.197,2.19737,2.197,2.19734,8000000.0
2009-07-01 16:40:00,2.19731,2.19731,2.19639,2.19639,11000000.0
2009-07-01 16:41:00,2.19618,2.19635,2.19614,2.19619,10000000.0
2009-07-01 16:42:00,2.19616,2.19616,2.19582,2.19582,7000000.0
2009-07-01 16:43:00,2.19564,2.1961,2.19564,2.1961,7000000.0
2009-07-01 16:44:00,2.19587,2.19593,2.19571,2.19593,7000000.0
2009-07-01 16:45:00,2.19589,2.19609,2.19589,2.19592,11000000.0
2009-07-01 16:46:00,2.19587,2.1964,2.19587,2.19637,11000000.0
2009-07-01 16:47:00,2.19636,2.1964,2.19558,2.19558,7000000.0
2009-07-01 16:48:00,2.19528,2.1958,2.19528,2.1958,10000000.0
2009-07-01 16:49:00,2.19602,2.19651,2.19602,2.19635,8000000.0
2009-07-01 16:50:00,2.19581,2.19581,2.19523,2.19523,8000000.0
2009-07-01 16:51:00,2.19564,2.19604,2.1956,2.19604,9000000.0
2009-07-01 16:52:00,2.19608,2.19653,2.19608,2.19653,7000000.0
2009-07-01 16:53:00,2.19687,2.19734,2.19681,2.19734,6000000.0
2009-07-01 16:54:00,2.19809,2.19838,2.19809,2.19836,7000000.0
2009-07-01 16:55:00,2.198,2.19841,2.198,2.19804,11000000.0
2009-07-01 16:56:00,2.19782,2.19798,2.19732,2.19732,11000000.0
2009-07-01 16:57:00,2.19734,2.19734,2.19691,2.19691,7000000.0
2009-07-01 16:58:00,2.19643,2.19651,2.19579,2.19579,8000000.0
2009-07-01 16:59:00,2.19534,2.19736,2.19534,2.19736,7000000.0
2009-07-01 17:00:00,2.19741,2.19772,2.19741,2.1976,11000000.0
2009-07-01 17:01:00,2.19772,2.19772,2.19679,2.19696,7000000.0
2009-07-01 17:02:00,2.19683,2.19685,2.19634,2.19634,8000000.0
2009-07-01 17:03:00,2.19641,2.19691,2.19477,2.19691,7000000.0
2009-07-01 17:04:00,2.19672,2.1969,2.19667,2.19671,7000000.0
2009-07-01 17:05:00,2.19703,2.19703,2.19656,2.19656,10000000.0
2009-07-01 17:06:00,2.19632,2.19661,2.19632,2.19661,9000000.0
2009-07-01 17:07:00,2.19649,2.19651,2.19625,2.19635,8000000.0
2009-07-01 17:08:00,2.19625,2.19642,2.19613,2.19631,9000000.0
2009-07-01 17:09:00,2.19632,2.19648,2.19628,2.19632,8000000.0
2009-07-01 17:10:00,2.1969,2.1969,2.1966,2.1966,9000000.0
2009-07-01 17:11:00,2.19686,2.19697,2.19678,2.19697,8000000.0
2009-07-01 17:12:00,2.19677,2.19698,2.19677,2.19682,7000000.0
2009-07-01 17:13:00,2.19704,2.1972,2.197,2.1971,8000000.0
2009-07-01 17:14:00,2.19734,2.19766,2.19732,2.19735,8000000.0
2009-07-01 17:15:00,2.19643,2.19643,2.19589,2.19619,7000000.0
2009-07-01 17:16:00,2.19594,2.19615,2.19591,2.19602,10000000.0
2009-07-01 17:17:00,2.19615,2.19651,2.19615,2.1965,7000000.0
2009-07-01 17:18:00,2.19689,2.19735,2.19673,2.19735,9000000.0
2009-07-01 17:19:00,2.19726,2.19726,2.19693,2.19704,7000000.0
2009-07-01 17:20:00,2.19703,2.19703,2.19677,2.19701,8000000.0
2009-07-01 17:21:00,2.19745,2.19771,2.1972,2.19766,10000000.0
2009-07-01 17:22:00,2.19787,2.1981,2.19784,2.19792,8000000.0
2009-07-01 17:23:00,2.19781,2.19781,2.19744,2.19744,8000000.0
2009-07-01 17:24:00,2.19765,2.19781,2.19731,2.19731,7000000.0
2009-07-01 17:25:00,2.1968,2.1968,2.19665,2.19676,7000000.0
2009-07-01 17:26:00,2.19678,2.19686,2.1966,2.19668,7000000.0
2009-07-01 17:27:00,2.1966,2.19708,2.1966,2.19674,9000000.0
2009-07-01 17:28:00,2.19676,2.1976,2.19676,2.1976,7000000.0
2009-07-01 17:29:00,2.19743,2.19841,2.19743,2.19841,8000000.0
2009-07-01 17:30:00,2.1984,2.1984,2.19759,2.19795,8000000.0
2009-07-01 17:31:00,2.19811,2.19832,2.1979,2.19825,9000000.0
2009-07-01 17:32:00,2.19915,2.19948,2.19903,2.19948,8000000.0
2009-07-01 17:33:00,2.19916,2.19916,2.19868,2.19868,11000000.0
2009-07-01 17:34:00,2.19934,2.19947,2.19919,2.19945,9000000.0
2009-07-01 17:35:00,2.19965,2.19965,2.19925,2.19925,7000000.0
2009-07-01 17:36:00,2.19887,2.19896,2.19827,2.19836,7000000.0
2009-07-01 17:37:00,2.19765,2.19821,2.19714,2.19821,7000000.0
2009-07-01 17:38:00,2.1985,2.19907,2.19823,2.19907,8000000.0
2009-07-01 17:39:00,2.19929,2.19932,2.19868,2.19868,7000000.0
2009-07-01 17:40:00,2.19882,2.19944,2.19882,2.19941,9000000.0
2009-07-01 17:41:00,2.19926,2.19926,2.19874,2.19877,8000000.0
2009-07-01 17:42:00,2.19922,2.19952,2.19915,2.19923,11000000.0
2009-07-01 17:43:00,2.1995,2.1995,2.19881,2.19881,7000000.0
2009-07-01 17:44:00,2.19902,2.19958,2.19902,2.19904,10000000.0
2009-07-01 17:45:00,2.19965,2.19965,2.199,2.19908,7000000.0
2009-07-01 17:46:00,2.19924,2.19924,2.19891,2.19895,8000000.0
2009-07-01 17:47:00,2.19852,2.19852,2.19807,2.19813,8000000.0
2009-07-01 17:48:00,2.1983,2.19913,2.1983,2.19913,7000000.0
2009-07-01 17:49:00,2.19887,2.19892,2.19877,2.19892,7000000.0
2009-07-01 17:50:00,2.19904,2.19925,2.19902,2.19925,7000000.0
2009-07-01 17:51:00,2.19925,2.19984,2.19922,2.19984,7000000.0
2009-07-01 17:52:00,2.19999,2.20083,2.19999,2.20083,7000000.0
2009-07-01 17:53:00,2.20097,2.20097,2.1995,2.1995,7000000.0
2009-07-01 17:54:00,2.19895,2.19895,2.19857,2.19857,11000000.0
2009-07-01 17:55:00,2.19816,2.19832,2.19805,2.19832,7000000.0
2009-07-01 17:56:00,2.19808,2.1981,2.19797,2.198,7000000.0
2009-07-01 17:57:00,2.19824,2.19832,2.1982,2.19824,10000000.0
2009-07-01 17:58:00,2.19841,2.19841,2.19748,2.1979,10000000.0
2009-07-01 17:59:00,2.19682,2.19775,2.19682,2.19775,10000000.0
2009-07-01 18:00:00,2.19749,2.19819,2.19728,2.19819,10000000.0
2009-07-01 18:01:00,2.19855,2.19855,2.19751,2.19791,8000000.0
2009-07-01 18:02:00,2.19802,2.19802,2.1977,2.19772,8000000.0
2009-07-01 18:03:00,2.19829,2.19829,2.1976,2.19764,10000000.0
2009-07-01 18:04:00,2.19753,2.19753,2.19698,2.19698,8000000.0
2009-07-01 18:05:00,2.19702,2.19745,2.19702,2.19727,10000000.0
2009-07-01 18:06:00,2.19747,2.19803,2.19747,2.198,10000000.0
2009-07-01 18:07:00,2.19871,2.19891,2.19854,2.19891,8000000.0
2009-07-01 18:08:00,2.19856,2.19856,2.19838,2.1985,8000000.0
2009-07-01 18:09:00,2.19827,2.19827,2.19802,2.19808,8000000.0
2009-07-01 18:10:00,2.19815,2.19864,2.19815,2.19841,11000000.0
2009-07-01 18:11:00,2.19854,2.19854,2.19819,2.1982,7000000.0
2009-07-01 18:12:00,2.19771,2.19784,2.19747,2.19784,9000000.0
2009-07-01 18:13:00,2.19843,2.199,2.19843,2.199,11000000.0
2009-07-01 18:14:00,2.19903,2.19914,2.19878,2.19894,9000000.0
2009-07-01 18:15:00,2.19938,2.19942,2.19871,2.19871,8000000.0
2009-07-01 18:16:00,2.19851,2.19872,2.19844,2.19844,11000000.0
2009-07-01 18:17:00,2.19804,2.19823,2.19804,2.19823,6000000.0
2009-07-01 18:18:00,2.19803,2.19816,2.19796,2.19801,8000000.0
2009-07-01 18:19:00,2.1981,2.19869,2.1981,2.19868,9000000.0
2009-07-01 18:20:00,2.19859,2.19859,2.19811,2.19811,7000000.0
2009-07-01 18:21:00,2.19826,2.19839,2.19631,2.19804,11000000.0
2009-07-01 18:22:00,2.19798,2.1982,2.19778,2.19818,11000000.0
2009-07-01 18:23:00,2.1991,2.19926,2.1988,2.19885,8000000.0
2009-07-01 18:24:00,2.19969,2.19969,2.19943,2.19943,10000000.0
2009-07-01 18:25:00,2.19972,2.20005,2.19972,2.1998,7000000.0
2009-07-01 18:26:00,2.19978,2.20006,2.19977,2.19977,8000000.0
2009-07-01 18:27:00,2.19984,2.2002,2.19984,2.2001,7000000.0
2009-07-01 18:28:00,2.20004,2.20052,2.20004,2.20052,7000000.0
2009-07-01 18:29:00,2.20068,2.2008,2.20045,2.20045,7000000.0
2009-07-01 18:30:00,2.20024,2.20024,2.19967,2.19979,8000000.0
2009-07-01 18:31:00,2.20028,2.20068,2.20028,2.20068,9000000.0
2009-07-01 18:32:00,2.19985,2.19985,2.19916,2.19921,11000000.0
2009-07-01 18:33:00,2.19948,2.1996,2.19936,2.19954,11000000.0
2009-07-01 18:34:00,2.19901,2.19904,2.19855,2.19855,7000000.0
2009-07-01 18:35:00,2.19861,2.19888,2.19861,2.19888,8000000.0
2009-07-01 18:36:00,2.19874,2.19881,2.19834,2.19834,7000000.0
2009-07-01 18:37:00,2.19849,2.19882,2.19848,2.19873,8000000.0
2009-07-01 18:38:00,2.19862,2.19881,2.19833,2.19881,8000000.0
2009-07-01 18:39:00,2.19863,2.19883,2.1986,2.19882,7000000.0
2009-07-01 18:40:00,2.19927,2.19938,2.19924,2.19924,7000000.0
2009-07-01 18:41:00,2.19938,2.19951,2.19895,2.19895,8000000.0
2009-07-01 18:42:00,2.19869,2.19883,2.19847,2.1988,11000000.0
2009-07-01 18:43:00,2.19888,2.19945,2.19884,2.19945,8000000.0
2009-07-01 18:44:00,2.19946,2.19956,2.19939,2.19939,7000000.0
2009-07-01 18:45:00,2.19887,2.19887,2.19839,2.19859,11000000.0
2009-07-01 18:46:00,2.19852,2.19914,2.19852,2.19872,9000000.0
2009-07-01 18:47:00,2.19854,2.19885,2.19846,2.19866,8000000.0
2009-07-01 18:48:00,2.19914,2.19914,2.19882,2.19906,9000000.0
2009-07-01 18:49:00,2.19899,2.19907,2.19864,2.19864,7000000.0
2009-07-01 18:50:00,2.19844,2.19901,2.19844,2.19901,11000000.0
2009-07-01 18:51:00,2.19896,2.19896,2.19848,2.19877,5000000.0
2009-07-01 18:52:00,2.19906,2.19922,2.19898,2.19898,8000000.0
2009-07-01 18:53:00,2.19859,2.19887,2.19859,2.19873,11000000.0
2009-07-01 18:54:00,2.19843,2.19846,2.19822,2.19822,7000000.0
2009-07-01 18:55:00,2.1986,2.1986,2.19843,2.19846,7000000.0
2009-07-01 18:56:00,2.1983,2.19846,2.19828,2.19846,7000000.0
2009-07-01 18:57:00,2.19818,2.20019,2.19809,2.20019,10000000.0
2009-07-01 18:58:00,2.20006,2.20045,2.19979,2.19979,9000000.0
2009-07-01 18:59:00,2.19958,2.19971,2.19938,2.19954,8000000.0
2009-07-01 19:00:00,2.19996,2.20029,2.19996,2.20029,7000000.0
2009-07-01 19:01:00,2.20074,2.20082,2.20065,2.20065,7000000.0
2009-07-01 19:02:00,2.2009,2.2009,2.2005,2.20068,8000000.0
2009-07-01 19:03:00,2.20076,2.20082,2.20057,2.20057,7000000.0
2009-07-01 19:04:00,2.20033,2.20033,2.19991,2.20001,8000000.0
2009-07-01 19:05:00,2.20003,2.20003,2.1998,2.1998,8000000.0
2009-07-01 19:06:00,2.19992,2.20029,2.19976,2.20017,8000000.0
2009-07-01 19:07:00,2.20018,2.20031,2.20013,2.20031,9000000.0
2009-07-01 19:08:00,2.20024,2.20045,2.20018,2.20045,8000000.0
2009-07-01 19:09:00,2.2004,2.2004,2.20002,2.20007,7000000.0
2009-07-01 19:10:00,2.20014,2.20072,2.20014,2.20072,11000000.0
2009-07-01 19:11:00,2.20058,2.20058,2.20025,2.20026,10000000.0
2009-07-01 19:12:00,2.19948,2.20009,2.19936,2.20009,7000000.0
2009-07-01 19:13:00,2.19991,2.20042,2.19898,2.20033,6000000.0
2009-07-01 19:14:00,2.20025,2.20028,2.20017,2.20021,8000000.0
2009-07-01 19:15:00,2.2003,2.2003,2.2001,2.2001,5000000.0
2009-07-01 19:16:00,2.2001,2.2001,2.19985,2.19985,8000000.0
2009-07-01 19:17:00,2.20001,2.20032,2.2,2.20018,10000000.0
2009-07-01 19:18:00,2.20003,2.20005,2.1998,2.19994,11000000.0
2009-07-01 19:19:00,2.20001,2.20008,2.19993,2.20001,8000000.0
2009-07-01 19:20:00,2.20022,2.20041,2.20009,2.20037,11000000.0
2009-07-01 19:21:00,2.2004,2.20063,2.2004,2.20063,10000000.0
2009-07-01 19:22:00,2.20094,2.20139,2.20094,2.20121,9000000.0
2009-07-01 19:23:00,2.20103,2.20105,2.20071,2.20085,8000000.0
2009-07-01 19:24:00,2.20071,2.20071,2.2004,2.2004,9000000.0
2009-07-01 19:25:00,2.20044,2.20073,2.20024,2.20073,9000000.0
2009-07-01 19:26:00,2.20073,2.20096,2.20073,2.20096,7000000.0
2009-07-01 19:27:00,2.2009,2.2009,2.20008,2.20008,8000000.0
2009-07-01 19:28:00,2.19987,2.19987,2.19917,2.19917,10000000.0
2009-07-01 19:29:00,2.19896,2.19921,2.19887,2.19921,7000000.0
2009-07-01 19:30:00,2.19932,2.19967,2.19925,2.19932,10000000.0
2009-07-01 19:31:00,2.19942,2.1998,2.19942,2.19971,7000000.0
2009-07-01 19:32:00,2.19976,2.19997,2.19949,2.19997,10000000.0
2009-07-01 19:33:00,2.1997,2.2002,2.1997,2.2002,7000000.0
2009-07-01 19:34:00,2.20044,2.20137,2.20044,2.20137,8000000.0
2009-07-01 19:35:00,2.20163,2.20195,2.20163,2.20194,7000000.0
2009-07-01 19:36:00,2.20182,2.20182,2.20138,2.20138,7000000.0
2009-07-01 19:37:00,2.20141,2.20152,2.20137,2.20139,8000000.0
2009-07-01 19:38:00,2.20143,2.20152,2.20141,2.20152,8000000.0
2009-07-01 19:39:00,2.20197,2.20248,2.20197,2.2024,8000000.0
2009-07-01 19:40:00,2.20242,2.20242,2.20201,2.20242,7000000.0
2009-07-01 19:41:00,2.20222,2.20222,2.20157,2.20183,9000000.0
2009-07-01 19:42:00,2.20159,2.20172,2.20142,2.20172,7000000.0
2009-07-01 19:43:00,2.20177,2.20177,2.20129,2.20147,11000000.0
2009-07-01 19:44:00,2.20105,2.20105,2.20078,2.20079,8000000.0
2009-07-01 19:45:00,2.20072,2.20072,2.2004,2.2004,9000000.0
2009-07-01 19:46:00,2.20057,2.20071,2.20057,2.20059,7000000.0
2009-07-01 19:47:00,2.20066,2.20079,2.2006,2.20074,9000000.0
2009-07-01 19:48:00,2.20081,2.20133,2.20081,2.20121,8000000.0
2009-07-01 19:49:00,2.20188,2.20216,2.20161,2.20181,7000000.0
2009-07-01 19:50:00,2.20119,2.20119,2.20097,2.20103,7000000.0
2009-07-01 19:51:00,2.20074,2.20082,2.20067,2.20079,7000000.0
2009-07-01 19:52:00,2.20079,2.20103,2.20066,2.201,7000000.0
2009-07-01 19:53:00,2.20126,2.20148,2.20121,2.20148,7000000.0
2009-07-01 19:54:00,2.20168,2.20185,2.2015,2.20155,8000000.0
2009-07-01 19:55:00,2.20113,2.20147,2.20113,2.20142,8000000.0
2009-07-01 19:56:00,2.20162,2.20182,2.20143,2.20156,8000000.0
2009-07-01 19:57:00,2.20177,2.2021,2.20177,2.2021,7000000.0
2009-07-01 19:58:00,2.20229,2.20236,2.20195,2.20195,10000000.0
2009-07-01 19:59:00,2.20208,2.20209,2.20189,2.20189,8000000.0
2009-07-01 20:00:00,2.20181,2.20201,2.20153,2.20192,7000000.0
2009-07-01 20:01:00,2.2021,2.20228,2.20203,2.20228,7000000.0
2009-07-01 20:02:00,2.20172,2.20172,2.20136,2.20141,7000000.0
2009-07-01 20:03:00,2.20187,2.20237,2.20187,2.20237,6000000.0
2009-07-01 20:04:00,2.20245,2.20255,2.20232,2.20248,9000000.0
2009-07-01 20:05:00,2.20225,2.20251,2.20214,2.20251,9000000.0
2009-07-01 20:06:00,2.20246,2.20248,2.20199,2.20207,11000000.0
2009-07-01 20:07:00,2.20224,2.20233,2.2021,2.2021,10000000.0
2009-07-01 20:08:00,2.20228,2.20228,2.2018,2.20185,8000000.0
2009-07-01 20:09:00,2.20159,2.20199,2.20144,2.20199,7000000.0
2009-07-01 20:10:00,2.20244,2.20284,2.20244,2.20268,8000000.0
2009-07-01 20:11:00,2.20253,2.20268,2.20253,2.20254,8000000.0
2009-07-01 20:12:00,2.20264,2.20278,2.20264,2.20277,7000000.0
2009-07-01 20:13:00,2.20317,2.20317,2.20281,2.20284,10000000.0
2009-07-01 20:14:00,2.20261,2.20261,2.20238,2.20259,6000000.0
2009-07-01 20:15:00,2.20229,2.20255,2.20214,2.20255,7000000.0
2009-07-01 20:16:00,2.20251,2.20269,2.20251,2.20269,7000000.0
2009-07-01 20:17:00,2.20251,2.20255,2.20227,2.20246,11000000.0
2009-07-01 20:18:00,2.20243,2.20281,2.20243,2.20281,9000000.0
2009-07-01 20:19:00,2.20324,2.20355,2.20324,2.20336,8000000.0
2009-07-01 20:20:00,2.20317,2.20317,2.20281,2.20281,7000000.0
2009-07-01 20:21:00,2.20276,2.20276,2.20215,2.20225,11000000.0
2009-07-01 20:22:00,2.20239,2.20239,2.20221,2.20221,7000000.0
2009-07-01 20:23:00,2.20238,2.20238,2.20205,2.20205,7000000.0
2009-07-01 20:24:00,2.20208,2.20223,2.20208,2.20218,8000000.0
2009-07-01 20:25:00,2.2019,2.2021,2.20168,2.20168,11000000.0
2009-07-01 20:26:00,2.20203,2.20259,2.20193,2.20259,8000000.0
2009-07-01 20:27:00,2.20265,2.2027,2.20263,2.2027,5000000.0
2009-07-01 20:28:00,2.20269,2.20292,2.20269,2.20281,7000000.0
2009-07-01 20:29:00,2.20294,2.20317,2.20294,2.20316,8000000.0
2009-07-01 20:30:00,2.2025,2.2025,2.20126,2.20126,8000000.0
2009-07-01 20:31:00,2.20146,2.20155,2.20144,2.20152,7000000.0
2009-07-01 20:32:00,2.20142,2.20149,2.20136,2.2014,7000000.0
2009-07-01 20:33:00,2.20164,2.20177,2.20157,2.20172,7000000.0
2009-07-01 20:34:00,2.20173,2.20219,2.20173,2.20207,8000000.0
2009-07-01 20:35:00,2.20166,2.20175,2.20156,2.20164,9000000.0
2009-07-01 20:36:00,2.20141,2.2015,2.20141,2.20147,7000000.0
2009-07-01 20:37:00,2.20172,2.20198,2.20172,2.20188,11000000.0
2009-07-01 20:38:00,2.20088,2.20088,2.20057,2.20067,10000000.0
2009-07-01 20:39:00,2.20192,2.20211,2.20169,2.20169,9000000.0
2009-07-01 20:40:00,2.20189,2.20197,2.20181,2.20187,8000000.0
2009-07-01 20:41:00,2.20175,2.20175,2.20154,2.20155,8000000.0
2009-07-01 20:42:00,2.20139,2.20139,2.201,2.201,11000000.0
2009-07-01 20:43:00,2.20119,2.20126,2.20111,2.20118,8000000.0
2009-07-01 20:44:00,2.20093,2.20094,2.20079,2.20084,10000000.0
2009-07-01 20:45:00,2.20074,2.20074,2.20055,2.20059,7000000.0
2009-07-01 20:46:00,2.20056,2.20056,2.20026,2.20027,8000000.0
2009-07-01 20:47:00,2.19972,2.19973,2.19953,2.19953,5000000.0
2009-07-01 20:48:00,2.19962,2.19992,2.19962,2.19984,10000000.0
2009-07-01 20:49:00,2.19991,2.20043,2.19991,2.20039,7000000.0
2009-07-01 20:50:00,2.20056,2.20063,2.20048,2.20052,8000000.0
2009-07-01 20:51:00,2.20076,2.20076,2.2005,2.20061,5000000.0
2009-07-01 20:52:00,2.20064,2.20081,2.20061,2.20081,11000000.0
2009-07-01 20:53:00,2.2008,2.2015,2.2008,2.20116,11000000.0
2009-07-01 20:54:00,2.20162,2.20164,2.20137,2.20164,11000000.0
2009-07-01 20:55:00,2.2026,2.20292,2.20251,2.20278,8000000.0
2009-07-01 20:56:00,2.20298,2.20298,2.20278,2.20293,7000000.0
2009-07-01 20:57:00,2.20265,2.20285,2.20239,2.20239,9000000.0
2009-07-01 20:58:00,2.20211,2.20211,2.20188,2.20205,5000000.0
2009-07-01 20:59:00,2.20216,2.20216,2.2018,2.2018,7000000.0
2009-07-01 21:00:00,2.20094,2.20109,2.20061,2.20109,7000000.0
2009-07-01 21:01:00,2.20122,2.20125,2.2009,2.20095,7000000.0
2009-07-01 21:02:00,2.20089,2.20098,2.20089,2.20094,7000000.0
2009-07-01 21:03:00,2.20089,2.20125,2.20089,2.20125,8000000.0
2009-07-01 21:04:00,2.20126,2.20126,2.20096,2.20096,7000000.0
2009-07-01 21:05:00,2.2013,2.20133,2.20113,2.20133,8000000.0
2009-07-01 21:06:00,2.20091,2.20123,2.20091,2.20123,8000000.0
2009-07-01 21:07:00,2.20139,2.20144,2.20129,2.20144,8000000.0
2009-07-01 21:08:00,2.2016,2.20228,2.2016,2.20228,10000000.0
2009-07-01 21:09:00,2.2023,2.2023,2.20176,2.20176,10000000.0
2009-07-01 21:10:00,2.20167,2.20167,2.20139,2.20157,8000000.0
2009-07-01 21:11:00,2.20124,2.20124,2.20086,2.20086,7000000.0
2009-07-01 21:12:00,2.20092,2.20146,2.20092,2.20146,8000000.0
2009-07-01 21:13:00,2.20189,2.20296,2.20185,2.20296,10000000.0
2009-07-01 21:14:00,2.20401,2.20535,2.20401,2.20496,6000000.0
2009-07-01 21:15:00,2.20545,2.20663,2.20545,2.20599,8000000.0
2009-07-01 21:16:00,2.20648,2.20734,2.20648,2.20719,7000000.0
2009-07-01 21:17:00,2.20686,2.2072,2.20676,2.20719,8000000.0
2009-07-01 21:18:00,2.20724,2.20736,2.20716,2.20733,7000000.0
2009-07-01 21:19:00,2.20725,2.20794,2.20725,2.20794,9000000.0
2009-07-01 21:20:00,2.20799,2.20816,2.2077,2.2077,5000000.0
2009-07-01 21:21:00,2.20812,2.20854,2.20812,2.20841,10000000.0
2009-07-01 21:22:00,2.20858,2.20873,2.20844,2.20865,10000000.0
2009-07-01 21:23:00,2.20882,2.20934,2.20882,2.20921,7000000.0
2009-07-01 21:24:00,2.20965,2.20965,2.2091,2.2091,8000000.0
2009-07-01 21:25:00,2.21011,2.21039,2.21004,2.21004,7000000.0
2009-07-01 21:26:00,2.20981,2.20987,2.20837,2.20837,7000000.0
2009-07-01 21:27:00,2.2091,2.20932,2.2091,2.20931,7000000.0
2009-07-01 21:28:00,2.20921,2.20933,2.20912,2.20933,7000000.0
2009-07-01 21:29:00,2.20938,2.20938,2.20905,2.20905,8000000.0
2009-07-01 21:30:00,2.20907,2.20946,2.20905,2.2094,8000000.0
2009-07-01 21:31:00,2.20947,2.2096,2.20938,2.2096,8000000.0
2009-07-01 21:32:00,2.20954,2.20994,2.20936,2.20994,7000000.0
2009-07-01 21:33:00,2.21095,2.21162,2.21049,2.21162,11000000.0
2009-07-01 21:34:00,2.21224,2.21279,2.21224,2.21279,11000000.0
2009-07-01 21:35:00,2.21248,2.21292,2.21248,2.21277,11000000.0
2009-07-01 21:36:00,2.21249,2.21249,2.21164,2.21171,8000000.0
2009-07-01 21:37:00,2.21234,2.21237,2.21199,2.21228,8000000.0
2009-07-01 21:38:00,2.21268,2.21293,2.21268,2.2127,8000000.0
2009-07-01 21:39:00,2.21248,2.21296,2.21248,2.21255,9000000.0
2009-07-01 21:40:00,2.21253,2.21265,2.21245,2.21254,7000000.0
2009-07-01 21:41:00,2.21247,2.21253,2.21209,2.21217,9000000.0
2009-07-01 21:42:00,2.21238,2.21275,2.21238,2.21258,7000000.0
2009-07-01 21:43:00,2.21249,2.21286,2.21244,2.21272,11000000.0
2009-07-01 21:44:00,2.21213,2.2123,2.21202,2.2123,8000000.0
2009-07-01 21:45:00,2.21226,2.21226,2.21021,2.21021,10000000.0
2009-07-01 21:46:00,2.21084,2.2112,2.21084,2.2112,8000000.0
2009-07-01 21:47:00,2.21152,2.21296,2.21152,2.21296,8000000.0
2009-07-01 21:48:00,2.21325,2.21388,2.21325,2.21369,5000000.0
2009-07-01 21:49:00,2.21301,2.21301,2.21259,2.21284,8000000.0
2009-07-01 21:50:00,2.21287,2.21296,2.21277,2.21277,8000000.0
2009-07-01 21:51:00,2.21259,2.21259,2.2123,2.2125,7000000.0
2009-07-01 21:52:00,2.21299,2.21309,2.21196,2.21196,7000000.0
2009-07-01 21:53:00,2.21111,2.21176,2.21087,2.21176,7000000.0
2009-07-01 21:54:00,2.21197,2.213,2.21197,2.213,7000000.0
2009-07-01 21:55:00,2.21368,2.21368,2.21326,2.21353,7000000.0
2009-07-01 21:56:00,2.21365,2.21365,2.21345,2.21354,8000000.0
2009-07-01 21:57:00,2.21331,2.21331,2.21263,2.21264,7000000.0
2009-07-01 21:58:00,2.21233,2.2124,2.21216,2.21216,7000000.0
2009-07-01 21:59:00,2.21205,2.2122,2.21172,2.21172,8000000.0
2009-07-01 22:00:00,2.21206,2.21256,2.21196,2.21256,5000000.0
2009-07-01 22:01:00,2.21224,2.21224,2.21192,2.21216,9000000.0
2009-07-01 22:02:00,2.2121,2.21234,2.2121,2.21225,8000000.0
2009-07-01 22:03:00,2.21238,2.21265,2.2123,2.21265,11000000.0
2009-07-01 22:04:00,2.21303,2.21303,2.21247,2.21253,5000000.0
2009-07-01 22:05:00,2.21295,2.21295,2.21273,2.21275,10000000.0
2009-07-01 22:06:00,2.2128,2.21298,2.21272,2.21272,7000000.0
2009-07-01 22:07:00,2.21265,2.21272,2.21258,2.2127,8000000.0
2009-07-01 22:08:00,2.21279,2.21309,2.21275,2.21275,8000000.0
2009-07-01 22:09:00,2.21273,2.21273,2.21251,2.21251,9000000.0
2009-07-01 22:10:00,2.21218,2.21218,2.21188,2.21188,8000000.0
2009-07-01 22:11:00,2.21201,2.2126,2.21198,2.2126,9000000.0
2009-07-01 22:12:00,2.21259,2.21264,2.21242,2.21242,8000000.0
2009-07-01 22:13:00,2.21244,2.21265,2.21244,2.21256,7000000.0
2009-07-01 22:14:00,2.21258,2.21258,2.21197,2.21197,11000000.0
2009-07-01 22:15:00,2.21225,2.21261,2.21055,2.21153,8000000.0
2009-07-01 22:16:00,2.21108,2.21119,2.21094,2.21095,9000000.0
2009-07-01 22:17:00,2.21095,2.21107,2.21087,2.21107,7000000.0
2009-07-01 22:18:00,2.21112,2.2112,2.21108,2.2112,8000000.0
2009-07-01 22:19:00,2.21119,2.2112,2.21108,2.2112,7000000.0
2009-07-01 22:20:00,2.21108,2.21108,2.21067,2.2108,7000000.0
2009-07-01 22:21:00,2.21067,2.21105,2.21067,2.21094,9000000.0
2009-07-01 22:22:00,2.21097,2.21097,2.21078,2.21083,7000000.0
2009-07-01 22:23:00,2.21067,2.21067,2.21035,2.21044,5000000.0
2009-07-01 22:24:00,2.21017,2.21058,2.21017,2.21049,7000000.0
2009-07-01 22:25:00,2.21044,2.21073,2.21043,2.21073,8000000.0
2009-07-01 22:26:00,2.21089,2.21093,2.21023,2.21036,9000000.0
2009-07-01 22:27:00,2.21029,2.21029,2.21008,2.21024,8000000.0
2009-07-01 22:28:00,2.21053,2.21053,2.20979,2.21013,8000000.0
2009-07-01 22:29:00,2.21058,2.21062,2.2104,2.21061,10000000.0
2009-07-01 22:30:00,2.21032,2.21038,2.20983,2.20983,7000000.0
2009-07-01 22:31:00,2.21026,2.21039,2.2102,2.21036,9000000.0
2009-07-01 22:32:00,2.21048,2.21049,2.21032,2.21032,8000000.0
2009-07-01 22:33:00,2.21022,2.21035,2.21009,2.21031,7000000.0
2009-07-01 22:34:00,2.2099,2.2099,2.20828,2.20828,7000000.0
2009-07-01 22:35:00,2.20814,2.20885,2.20814,2.20885,8000000.0
2009-07-01 22:36:00,2.20923,2.20931,2.20875,2.20875,10000000.0
2009-07-01 22:37:00,2.2084,2.20854,2.20799,2.20799,7000000.0
2009-07-01 22:38:00,2.20785,2.20846,2.20785,2.20846,8000000.0
2009-07-01 22:39:00,2.20846,2.20859,2.2083,2.20831,9000000.0
2009-07-01 22:40:00,2.20832,2.20832,2.20776,2.20782,7000000.0
2009-07-01 22:41:00,2.20769,2.20783,2.20761,2.20772,8000000.0
2009-07-01 22:42:00,2.20757,2.20757,2.20714,2.20726,7000000.0
2009-07-01 22:43:00,2.20736,2.2075,2.20734,2.20739,7000000.0
2009-07-01 22:44:00,2.2075,2.20752,2.20736,2.20736,7000000.0
2009-07-01 22:45:00,2.20683,2.2073,2.2068,2.2073,7000000.0
2009-07-01 22:46:00,2.20731,2.2074,2.20726,2.20736,8000000.0
2009-07-01 22:47:00,2.20736,2.20737,2.20723,2.20726,11000000.0
2009-07-01 22:48:00,2.20698,2.20712,2.20682,2.20708,8000000.0
2009-07-01 22:49:00,2.20701,2.20706,2.20692,2.20706,7000000.0
2009-07-01 22:50:00,2.20728,2.20733,2.20715,2.20729,7000000.0
2009-07-01 22:51:00,2.20708,2.20756,2.20707,2.20756,10000000.0
2009-07-01 22:52:00,2.20762,2.20762,2.20722,2.20758,8000000.0
2009-07-01 22:53:00,2.20767,2.20767,2.2073,2.2073,8000000.0
2009-07-01 22:54:00,2.20853,2.20895,2.20851,2.20851,5000000.0
2009-07-01 22:55:00,2.20837,2.20875,2.20825,2.20872,7000000.0
2009-07-01 22:56:00,2.20914,2.20917,2.20834,2.20834,7000000.0
2009-07-01 22:57:00,2.20899,2.20989,2.20899,2.20964,7000000.0
2009-07-01 22:58:00,2.20952,2.21033,2.20951,2.21027,9000000.0
2009-07-01 22:59:00,2.21,2.21033,2.21,2.21033,7000000.0
2009-07-01 23:00:00,2.21051,2.21051,2.21039,2.21047,8000000.0
2009-07-01 23:01:00,2.2103,2.2103,2.20977,2.20977,8000000.0
2009-07-01 23:02:00,2.20962,2.20966,2.20952,2.20952,8000000.0
2009-07-01 23:03:00,2.21055,2.21165,2.21055,2.21165,6000000.0
2009-07-01 23:04:00,2.21212,2.21212,2.21148,2.21148,8000000.0
2009-07-01 23:05:00,2.20983,2.21127,2.20983,2.21127,8000000.0
2009-07-01 23:06:00,2.21117,2.21187,2.21117,2.21187,9000000.0
2009-07-01 23:07:00,2.21092,2.21092,2.20905,2.20957,5000000.0
2009-07-01 23:08:00,2.20996,2.2108,2.20992,2.21038,7000000.0
2009-07-01 23:09:00,2.21091,2.21102,2.2107,2.21101,9000000.0
2009-07-01 23:10:00,2.21112,2.21119,2.21091,2.21119,11000000.0
2009-07-01 23:11:00,2.21094,2.21114,2.21071,2.21071,7000000.0
2009-07-01 23:12:00,2.21043,2.21106,2.21043,2.21106,6000000.0
2009-07-01 23:13:00,2.21158,2.21176,2.21101,2.21101,7000000.0
2009-07-01 23:14:00,2.21025,2.21025,2.20999,2.21019,11000000.0
2009-07-01 23:15:00,2.20993,2.21005,2.20971,2.21005,5000000.0
2009-07-01 23:16:00,2.21021,2.21028,2.20987,2.21017,11000000.0
2009-07-01 23:17:00,2.21006,2.21006,2.20898,2.20898,7000000.0
2009-07-01 23:18:00,2.20893,2.20957,2.20893,2.20957,8000000.0
2009-07-01 23:19:00,2.20777,2.2101,2.20777,2.2101,7000000.0
2009-07-01 23:20:00,2.21029,2.21121,2.21029,2.21121,9000000.0
2009-07-01 23:21:00,2.21142,2.21142,2.21031,2.21043,9000000.0
2009-07-01 23:22:00,2.2103,2.21048,2.21027,2.21048,5000000.0
2009-07-01 23:23:00,2.21065,2.21099,2.21065,2.21099,8000000.0
2009-07-01 23:24:00,2.21082,2.21101,2.21082,2.21101,7000000.0
2009-07-01 23:25:00,2.21106,2.21151,2.21106,2.21151,7000000.0
2009-07-01 23:26:00,2.21133,2.21133,2.2105,2.2105,8000000.0
2009-07-01 23:27:00,2.21044,2.21053,2.21038,2.21038,8000000.0
2009-07-01 23:28:00,2.21086,2.21153,2.21086,2.21153,10000000.0
2009-07-01 23:29:00,2.2114,2.2114,2.21086,2.21087,9000000.0
2009-07-01 23:30:00,2.21081,2.21085,2.21071,2.21078,8000000.0
2009-07-01 23:31:00,2.21073,2.2108,2.21062,2.21062,7000000.0
2009-07-01 23:32:00,2.21074,2.21084,2.21074,2.21084,8000000.0
2009-07-01 23:33:00,2.21084,2.21152,2.21055,2.21152,7000000.0
2009-07-01 23:34:00,2.21187,2.21192,2.21172,2.21172,11000000.0
2009-07-01 23:35:00,2.21149,2.21149,2.21113,2.21117,9000000.0
2009-07-01 23:36:00,2.21113,2.21113,2.21083,2.21083,7000000.0
2009-07-01 23:37:00,2.21065,2.21098,2.21065,2.21098,5000000.0
2009-07-01 23:38:00,2.21083,2.21092,2.21043,2.21043,8000000.0
2009-07-01 23:39:00,2.20995,2.21003,2.20973,2.21002,10000000.0
2009-07-01 23:40:00,2.21028,2.21038,2.21012,2.21012,7000000.0
2009-07-01 23:41:00,2.21069,2.21069,2.21002,2.21002,11000000.0
2009-07-01 23:42:00,2.21029,2.21071,2.21029,2.21065,8000000.0
2009-07-01 23:43:00,2.21082,2.21082,2.21004,2.21004,7000000.0
2009-07-01 23:44:00,2.21005,2.21028,2.20978,2.20978,7000000.0
2009-07-01 23:45:00,2.20933,2.20933,2.20856,2.20874,7000000.0
2009-07-01 23:46:00,2.20853,2.20874,2.20853,2.20869,8000000.0
2009-07-01 23:47:00,2.20877,2.20893,2.20822,2.20844,8000000.0
2009-07-01 23:48:00,2.2087,2.2087,2.20809,2.20809,7000000.0
2009-07-01 23:49:00,2.20878,2.20901,2.20872,2.20891,10000000.0
2009-07-01 23:50:00,2.2086,2.2086,2.20732,2.20757,8000000.0
2009-07-01 23:51:00,2.20747,2.20751,2.20689,2.20689,7000000.0
2009-07-01 23:52:00,2.20758,2.20796,2.20758,2.20771,11000000.0
2009-07-01 23:53:00,2.20751,2.20751,2.20732,2.20732,8000000.0
2009-07-01 23:54:00,2.20604,2.20831,2.20604,2.2074,9000000.0
2009-07-01 23:55:00,2.20639,2.20661,2.20639,2.20646,10000000.0
2009-07-01 23:56:00,2.20626,2.2064,2.20619,2.20628,8000000.0
2009-07-01 23:57:00,2.20703,2.20714,2.20691,2.20714,8000000.0
2009-07-01 23:58:00,2.20719,2.20722,2.20708,2.20708,7000000.0
2009-07-01 23:59:00,2.20661,2.20695,2.20649,2.20694,9000000.0
2009-07-02 00:00:00,2.20648,2.20674,2.20643,2.20667,7000000.0
2009-07-02 00:01:00,2.20665,2.20665,2.20574,2.20574,8000000.0
2009-07-02 00:02:00,2.20603,2.2061,2.20591,2.20598,8000000.0
2009-07-02 00:03:00,2.20613,2.20629,2.20601,2.20606,10000000.0
2009-07-02 00:04:00,2.20629,2.2064,2.20613,2.2064,7000000.0
2009-07-02 00:05:00,2.20666,2.20666,2.20653,2.20656,11000000.0
2009-07-02 00:06:00,2.20632,2.20655,2.20632,2.20641,10000000.0
2009-07-02 00:07:00,2.20645,2.20669,2.20645,2.20669,8000000.0
2009-07-02 00:08:00,2.20659,2.20677,2.20655,2.20677,6000000.0
2009-07-02 00:09:00,2.20655,2.20671,2.20592,2.20592,7000000.0
2009-07-02 00:10:00,2.20682,2.2069,2.20675,2.20675,8000000.0
2009-07-02 00:11:00,2.20671,2.20694,2.20671,2.20694,11000000.0
2009-07-02 00:12:00,2.20675,2.20696,2.20675,2.20679,7000000.0
2009-07-02 00:13:00,2.20699,2.2072,2.20693,2.2072,8000000.0
2009-07-02 00:14:00,2.20611,2.20611,2.20575,2.20606,8000000.0
2009-07-02 00:15:00,2.20523,2.20591,2.20523,2.20567,8000000.0
2009-07-02 00:16:00,2.20598,2.20635,2.20598,2.20599,7000000.0
2009-07-02 00:17:00,2.20603,2.20625,2.20581,2.2059,7000000.0
2009-07-02 00:18:00,2.20602,2.20607,2.20593,2.20607,10000000.0
2009-07-02 00:19:00,2.20594,2.20596,2.20565,2.20596,11000000.0
2009-07-02 00:20:00,2.20585,2.20589,2.20573,2.20573,8000000.0
2009-07-02 00:21:00,2.20554,2.20566,2.20553,2.20553,7000000.0
2009-07-02 00:22:00,2.20544,2.20552,2.20544,2.20544,9000000.0
2009-07-02 00:23:00,2.20552,2.20579,2.20541,2.20579,8000000.0
2009-07-02 00:24:00,2.20579,2.206,2.20566,2.206,10000000.0
2009-07-02 00:25:00,2.20655,2.20763,2.20655,2.20763,9000000.0
2009-07-02 00:26:00,2.20878,2.20886,2.20858,2.20858,7000000.0
2009-07-02 00:27:00,2.20814,2.20823,2.20787,2.20787,9000000.0
2009-07-02 00:28:00,2.20822,2.20822,2.20758,2.20767,9000000.0
2009-07-02 00:29:00,2.20768,2.20821,2.20765,2.20765,8000000.0
2009-07-02 00:30:00,2.2075,2.2075,2.20694,2.20694,11000000.0
2009-07-02 00:31:00,2.20707,2.20707,2.20664,2.20664,8000000.0
2009-07-02 00:32:00,2.2067,2.20693,2.2067,2.20682,5000000.0
2009-07-02 00:33:00,2.20588,2.20621,2.20587,2.20618,7000000.0
2009-07-02 00:34:00,2.20647,2.20647,2.20618,2.20618,8000000.0
2009-07-02 00:35:00,2.20585,2.20607,2.20575,2.20576,10000000.0
2009-07-02 00:36:00,2.20532,2.20532,2.20485,2.20519,7000000.0
2009-07-02 00:37:00,2.20517,2.20519,2.20499,2.20519,8000000.0
2009-07-02 00:38:00,2.20519,2.20521,2.2048,2.2052,7000000.0
2009-07-02 00:39:00,2.20534,2.20575,2.20527,2.20575,10000000.0
2009-07-02 00:40:00,2.20595,2.2062,2.2057,2.20582,7000000.0
2009-07-02 00:41:00,2.20589,2.20611,2.20568,2.20611,10000000.0
2009-07-02 00:42:00,2.20581,2.20723,2.20581,2.20723,11000000.0
2009-07-02 00:43:00,2.20701,2.20701,2.20627,2.20627,8000000.0
2009-07-02 00:44:00,2.20637,2.20645,2.20628,2.20645,5000000.0
2009-07-02 00:45:00,2.20641,2.20643,2.20626,2.20626,8000000.0
2009-07-02 00:46:00,2.2063,2.20675,2.2063,2.20671,11000000.0
2009-07-02 00:47:00,2.2069,2.20694,2.20572,2.20572,7000000.0
2009-07-02 00:48:00,2.20517,2.20519,2.20492,2.20519,10000000.0
2009-07-02 00:49:00,2.20547,2.20547,2.20531,2.20531,10000000.0
2009-07-02 00:50:00,2.20563,2.20563,2.20492,2.20492,8000000.0
2009-07-02 00:51:00,2.20514,2.20514,2.20486,2.20486,7000000.0
2009-07-02 00:52:00,2.20482,2.20488,2.20457,2.20463,8000000.0
2009-07-02 00:53:00,2.20409,2.20528,2.20409,2.20465,10000000.0
2009-07-02 00:54:00,2.205,2.20529,2.205,2.20503,8000000.0
2009-07-02 00:55:00,2.2055,2.20564,2.2054,2.20552,7000000.0
2009-07-02 00:56:00,2.20582,2.20601,2.2055,2.2055,7000000.0
2009-07-02 00:57:00,2.20524,2.20524,2.20463,2.20463,10000000.0
2009-07-02 00:58:00,2.20465,2.20505,2.20463,2.20505,8000000.0
2009-07-02 00:59:00,2.20524,2.20524,2.20475,2.20475,7000000.0
2009-07-02 01:00:00,2.20499,2.20499,2.20459,2.20459,9000000.0
2009-07-02 01:01:00,2.20461,2.20477,2.20461,2.20476,7000000.0
2009-07-02 01:02:00,2.20487,2.20487,2.20439,2.20468,8000000.0
2009-07-02 01:03:00,2.20472,2.20511,2.20472,2.20511,10000000.0
2009-07-02 01:04:00,2.20476,2.20507,2.2047,2.20506,8000000.0
2009-07-02 01:05:00,2.2051,2.20531,2.20503,2.20503,7000000.0
2009-07-02 01:06:00,2.20521,2.20521,2.20491,2.20516,8000000.0
2009-07-02 01:07:00,2.20521,2.20521,2.20503,2.20509,7000000.0
2009-07-02 01:08:00,2.20528,2.20555,2.20517,2.20555,8000000.0
2009-07-02 01:09:00,2.20586,2.20586,2.20526,2.20526,7000000.0
2009-07-02 01:10:00,2.20563,2.20563,2.20525,2.20535,11000000.0
2009-07-02 01:11:00,2.20523,2.20523,2.20489,2.20489,11000000.0
2009-07-02 01:12:00,2.205,2.20538,2.20485,2.20533,11000000.0
2009-07-02 01:13:00,2.20532,2.20532,2.20511,2.20511,7000000.0
2009-07-02 01:14:00,2.20582,2.20582,2.20507,2.20507,8000000.0
2009-07-02 01:15:00,2.20519,2.20521,2.20504,2.20512,7000000.0
2009-07-02 01:16:00,2.20523,2.20541,2.20503,2.20507,9000000.0
2009-07-02 01:17:00,2.20502,2.20502,2.20462,2.20462,8000000.0
2009-07-02 01:18:00,2.20459,2.20506,2.20443,2.20506,8000000.0
2009-07-02 01:19:00,2.20507,2.20513,2.20477,2.20491,7000000.0
2009-07-02 01:20:00,2.20499,2.20589,2.20499,2.20574,8000000.0
2009-07-02 01:21:00,2.2056,2.20572,2.20554,2.20554,7000000.0
2009-07-02 01:22:00,2.20554,2.20608,2.20554,2.20608,7000000.0
2009-07-02 01:23:00,2.20641,2.20652,2.20632,2.20643,7000000.0
2009-07-02 01:24:00,2.20668,2.207,2.20668,2.20696,11000000.0
2009-07-02 01:25:00,2.20709,2.20709,2.2062,2.2062,7000000.0
2009-07-02 01:26:00,2.20615,2.20642,2.20615,2.20631,8000000.0
2009-07-02 01:27:00,2.20647,2.20647,2.20588,2.20588,7000000.0
2009-07-02 01:28:00,2.20622,2.2064,2.20616,2.2064,8000000.0
2009-07-02 01:29:00,2.20635,2.20662,2.20635,2.20656,10000000.0
2009-07-02 01:30:00,2.20657,2.20657,2.20591,2.20593,7000000.0
2009-07-02 01:31:00,2.20573,2.20578,2.20562,2.20564,6000000.0
2009-07-02 01:32:00,2.20547,2.20569,2.20547,2.20563,9000000.0
2009-07-02 01:33:00,2.20574,2.20582,2.2057,2.20579,7000000.0
2009-07-02 01:34:00,2.20594,2.20646,2.20594,2.20633,11000000.0
2009-07-02 01:35:00,2.20647,2.20647,2.2062,2.20634,8000000.0
2009-07-02 01:36:00,2.20626,2.20626,2.20599,2.20605,6000000.0
2009-07-02 01:37:00,2.20618,2.20624,2.20613,2.2062,8000000.0
2009-07-02 01:38:00,2.20595,2.20597,2.20582,2.20597,7000000.0
2009-07-02 01:39:00,2.20594,2.20594,2.2057,2.20574,9000000.0
2009-07-02 01:40:00,2.20585,2.20627,2.2056,2.20627,11000000.0
2009-07-02 01:41:00,2.2062,2.20635,2.2062,2.20635,8000000.0
2009-07-02 01:42:00,2.20643,2.20648,2.20606,2.20606,9000000.0
2009-07-02 01:43:00,2.20582,2.20582,2.20552,2.2057,9000000.0
2009-07-02 01:44:00,2.20583,2.20589,2.20557,2.20589,8000000.0
2009-07-02 01:45:00,2.206,2.20636,2.206,2.20636,7000000.0
2009-07-02 01:46:00,2.20636,2.20663,2.20636,2.20663,7000000.0
2009-07-02 01:47:00,2.20638,2.20638,2.20616,2.20616,7000000.0
2009-07-02 01:48:00,2.20599,2.20599,2.20579,2.20579,8000000.0
2009-07-02 01:49:00,2.20574,2.20579,2.20565,2.2057,8000000.0
2009-07-02 01:50:00,2.20575,2.20612,2.20575,2.20587,7000000.0
2009-07-02 01:51:00,2.20595,2.20595,2.20525,2.20525,10000000.0
2009-07-02 01:52:00,2.20564,2.20565,2.20552,2.20563,8000000.0
2009-07-02 01:53:00,2.2052,2.2052,2.20465,2.20465,8000000.0
2009-07-02 01:54:00,2.2038,2.20409,2.20355,2.20374,10000000.0
2009-07-02 01:55:00,2.20504,2.20511,2.20492,2.2051,9000000.0
2009-07-02 01:56:00,2.20508,2.20508,2.20297,2.20504,10000000.0
2009-07-02 01:57:00,2.2051,2.20524,2.20488,2.20524,9000000.0
2009-07-02 01:58:00,2.20526,2.20539,2.20489,2.20493,8000000.0
2009-07-02 01:59:00,2.20451,2.2047,2.20436,2.2047,7000000.0
2009-07-02 02:00:00,2.20448,2.20448,2.20391,2.20419,11000000.0
2009-07-02 02:01:00,2.20434,2.20442,2.20431,2.20431,10000000.0
2009-07-02 02:02:00,2.20416,2.20416,2.20377,2.20377,13000000.0
2009-07-02 02:03:00,2.2038,2.20397,2.20373,2.20397,17000000.0
2009-07-02 02:04:00,2.20394,2.20401,2.20376,2.20401,12000000.0
2009-07-02 02:05:00,2.20407,2.20407,2.20386,2.20399,9000000.0
2009-07-02 02:06:00,2.20414,2.20446,2.20414,2.20434,7000000.0
2009-07-02 02:07:00,2.20423,2.20426,2.20404,2.20426,13000000.0
2009-07-02 02:08:00,2.20422,2.20428,2.20412,2.20412,16000000.0
2009-07-02 02:09:00,2.20402,2.20402,2.20383,2.20383,10000000.0
2009-07-02 02:10:00,2.2038,2.20411,2.2038,2.20411,8000000.0
2009-07-02 02:11:00,2.20404,2.20413,2.20403,2.20406,7000000.0
2009-07-02 02:12:00,2.20402,2.20419,2.20402,2.20414,14000000.0
2009-07-02 02:13:00,2.20401,2.2044,2.20401,2.20431,7000000.0
2009-07-02 02:14:00,2.20447,2.20457,2.2044,2.2045,7000000.0
2009-07-02 02:15:00,2.20434,2.20445,2.20434,2.20445,7000000.0
2009-07-02 02:16:00,2.20445,2.20456,2.20425,2.20456,8000000.0
2009-07-02 02:17:00,2.20457,2.20464,2.20453,2.20453,7000000.0
2009-07-02 02:18:00,2.20462,2.20538,2.20462,2.20495,11000000.0
2009-07-02 02:19:00,2.2054,2.20574,2.2054,2.20561,7000000.0
2009-07-02 02:20:00,2.20528,2.20548,2.20509,2.20548,12000000.0
2009-07-02 02:21:00,2.20494,2.20508,2.20481,2.20504,12000000.0
2009-07-02 02:22:00,2.2055,2.20612,2.2055,2.20604,7000000.0
2009-07-02 02:23:00,2.20552,2.20568,2.20533,2.20553,9000000.0
2009-07-02 02:24:00,2.20553,2.20569,2.20516,2.20569,8000000.0
2009-07-02 02:25:00,2.2051,2.20552,2.2051,2.20552,16000000.0
2009-07-02 02:26:00,2.20553,2.20553,2.20462,2.20462,20000000.0
2009-07-02 02:27:00,2.20436,2.20485,2.20436,2.20485,18000000.0
2009-07-02 02:28:00,2.20503,2.20529,2.20503,2.20529,10000000.0
2009-07-02 02:29:00,2.20527,2.20579,2.20527,2.20579,5000000.0
2009-07-02 02:30:00,2.20635,2.20686,2.20635,2.20652,10000000.0
2009-07-02 02:31:00,2.20629,2.20634,2.20561,2.20561,9000000.0
2009-07-02 02:32:00,2.20599,2.20618,2.20596,2.20596,15000000.0
2009-07-02 02:33:00,2.20608,2.20642,2.20608,2.20629,14000000.0
2009-07-02 02:34:00,2.20623,2.20623,2.206,2.20614,9000000.0
2009-07-02 02:35:00,2.20611,2.20625,2.20609,2.20614,7000000.0
2009-07-02 02:36:00,2.2061,2.20612,2.20592,2.20594,11000000.0
2009-07-02 02:37:00,2.20681,2.20748,2.20681,2.20738,7000000.0
2009-07-02 02:38:00,2.2075,2.20771,2.20723,2.20771,7000000.0
2009-07-02 02:39:00,2.20799,2.20907,2.20799,2.20907,13000000.0
2009-07-02 02:40:00,2.20894,2.20903,2.20874,2.20874,11000000.0
2009-07-02 02:41:00,2.20871,2.20871,2.20836,2.20854,8000000.0
2009-07-02 02:42:00,2.20852,2.20896,2.20852,2.20896,10000000.0
2009-07-02 02:43:00,2.20956,2.20974,2.2095,2.2095,8000000.0
2009-07-02 02:44:00,2.20936,2.20978,2.20932,2.20978,10000000.0
2009-07-02 02:45:00,2.20993,2.2101,2.2099,2.21002,10000000.0
2009-07-02 02:46:00,2.21017,2.21074,2.21002,2.21002,10000000.0
2009-07-02 02:47:00,2.20998,2.21051,2.20993,2.21051,8000000.0
2009-07-02 02:48:00,2.21106,2.21106,2.21071,2.21074,11000000.0
2009-07-02 02:49:00,2.21048,2.211,2.21048,2.21061,10000000.0
2009-07-02 02:50:00,2.21057,2.21057,2.21028,2.21028,5000000.0
2009-07-02 02:51:00,2.21017,2.21017,2.20986,2.2101,5000000.0
2009-07-02 02:52:00,2.20996,2.21,2.20959,2.20981,8000000.0
2009-07-02 02:53:00,2.20965,2.20965,2.20923,2.20952,8000000.0
2009-07-02 02:54:00,2.20971,2.21012,2.20971,2.21012,7000000.0
2009-07-02 02:55:00,2.21056,2.21086,2.2104,2.2104,8000000.0
2009-07-02 02:56:00,2.21022,2.21044,2.21019,2.21028,7000000.0
2009-07-02 02:57:00,2.21047,2.21066,2.21041,2.21047,8000000.0
2009-07-02 02:58:00,2.21019,2.21029,2.21001,2.21024,12000000.0
2009-07-02 02:59:00,2.20969,2.20969,2.2092,2.20952,19000000.0
2009-07-02 03:00:00,2.20944,2.20944,2.20908,2.20908,7000000.0
2009-07-02 03:01:00,2.20971,2.20975,2.20955,2.20956,10000000.0
2009-07-02 03:02:00,2.20922,2.20964,2.20904,2.2093,7000000.0
2009-07-02 03:03:00,2.20912,2.2092,2.20868,2.20874,11000000.0
2009-07-02 03:04:00,2.20889,2.20924,2.20889,2.2092,7000000.0
2009-07-02 03:05:00,2.20912,2.20927,2.20895,2.20908,10000000.0
2009-07-02 03:06:00,2.20896,2.20924,2.20825,2.20825,11000000.0
2009-07-02 03:07:00,2.20809,2.20818,2.20809,2.20811,5000000.0
2009-07-02 03:08:00,2.20828,2.20839,2.20826,2.2083,8000000.0
2009-07-02 03:09:00,2.20823,2.20823,2.20797,2.20801,10000000.0
2009-07-02 03:10:00,2.20837,2.20927,2.20837,2.20927,10000000.0
2009-07-02 03:11:00,2.20952,2.20984,2.20936,2.20966,8000000.0
2009-07-02 03:12:00,2.20968,2.20968,2.2096,2.20964,7000000.0
2009-07-02 03:13:00,2.20951,2.2098,2.2092,2.2092,10000000.0
2009-07-02 03:14:00,2.2089,2.20891,2.20858,2.20858,16000000.0
2009-07-02 03:15:00,2.20869,2.20891,2.20819,2.20891,11000000.0
2009-07-02 03:16:00,2.20885,2.20899,2.20885,2.20892,5000000.0
2009-07-02 03:17:00,2.20917,2.20918,2.20901,2.20918,8000000.0
2009-07-02 03:18:00,2.20915,2.20924,2.20897,2.2091,6000000.0
2009-07-02 03:19:00,2.20924,2.20942,2.20924,2.20927,7000000.0
2009-07-02 03:20:00,2.20936,2.20936,2.20888,2.20888,7000000.0
2009-07-02 03:21:00,2.20856,2.20886,2.20856,2.20886,7000000.0
2009-07-02 03:22:00,2.20868,2.20876,2.20689,2.20876,8000000.0
2009-07-02 03:23:00,2.20888,2.2093,2.20888,2.20907,9000000.0
2009-07-02 03:24:00,2.20911,2.20917,2.20906,2.20906,7000000.0
2009-07-02 03:25:00,2.20894,2.20894,2.2086,2.20865,23000000.0
2009-07-02 03:26:00,2.20898,2.20912,2.20889,2.20912,9000000.0
2009-07-02 03:27:00,2.20898,2.20912,2.20875,2.20912,7000000.0
2009-07-02 03:28:00,2.20946,2.20946,2.20936,2.20945,7000000.0
2009-07-02 03:29:00,2.20865,2.20865,2.20792,2.20806,8000000.0
2009-07-02 03:30:00,2.20944,2.21101,2.20944,2.21086,10000000.0
2009-07-02 03:31:00,2.21154,2.21183,2.21123,2.21132,11000000.0
2009-07-02 03:32:00,2.21111,2.21162,2.21111,2.21162,10000000.0
2009-07-02 03:33:00,2.21206,2.21206,2.21162,2.2119,7000000.0
2009-07-02 03:34:00,2.21155,2.21155,2.20981,2.20981,11000000.0
2009-07-02 03:35:00,2.20982,2.21014,2.20975,2.21014,8000000.0
2009-07-02 03:36:00,2.21037,2.2109,2.2103,2.2109,8000000.0
2009-07-02 03:37:00,2.21057,2.21199,2.21057,2.21199,8000000.0
2009-07-02 03:38:00,2.21214,2.21214,2.21189,2.21195,8000000.0
2009-07-02 03:39:00,2.21189,2.21189,2.21121,2.21121,10000000.0
2009-07-02 03:40:00,2.21131,2.21131,2.21097,2.21106,10000000.0
2009-07-02 03:41:00,2.21109,2.21138,2.21109,2.21138,8000000.0
2009-07-02 03:42:00,2.21148,2.21148,2.21116,2.21138,7000000.0
2009-07-02 03:43:00,2.21075,2.21075,2.21051,2.21051,9000000.0
2009-07-02 03:44:00,2.21035,2.21097,2.21035,2.21097,9000000.0
2009-07-02 03:45:00,2.211,2.21125,2.211,2.2111,7000000.0
2009-07-02 03:46:00,2.21095,2.21106,2.21064,2.21064,8000000.0
2009-07-02 03:47:00,2.2108,2.2108,2.21041,2.21077,9000000.0
2009-07-02 03:48:00,2.21059,2.21059,2.2103,2.21038,10000000.0
2009-07-02 03:49:00,2.21028,2.21047,2.20978,2.21014,23000000.0
2009-07-02 03:50:00,2.21024,2.21037,2.21003,2.21008,7000000.0
2009-07-02 03:51:00,2.20993,2.2102,2.20993,2.21013,8000000.0
2009-07-02 03:52:00,2.2102,2.2102,2.20994,2.21003,9000000.0
2009-07-02 03:53:00,2.21024,2.21025,2.21008,2.21008,8000000.0
2009-07-02 03:54:00,2.2102,2.21026,2.20982,2.21016,9000000.0
2009-07-02 03:55:00,2.20977,2.20977,2.20924,2.20924,10000000.0
2009-07-02 03:56:00,2.20886,2.20886,2.20863,2.20882,12000000.0
2009-07-02 03:57:00,2.20873,2.20873,2.20812,2.20818,9000000.0
2009-07-02 03:58:00,2.20852,2.20918,2.20852,2.20918,8000000.0
2009-07-02 03:59:00,2.2093,2.20963,2.20915,2.20915,7000000.0
2009-07-02 04:00:00,2.20887,2.20888,2.20856,2.20874,18000000.0
2009-07-02 04:01:00,2.20864,2.20905,2.20864,2.20888,8000000.0
2009-07-02 04:02:00,2.20908,2.20908,2.208,2.20826,25000000.0
2009-07-02 04:03:00,2.20816,2.20841,2.20798,2.20841,12000000.0
2009-07-02 04:04:00,2.20827,2.20827,2.20785,2.20793,9000000.0
2009-07-02 04:05:00,2.208,2.20814,2.20783,2.20783,7000000.0
2009-07-02 04:06:00,2.20778,2.20812,2.20746,2.20812,11000000.0
2009-07-02 04:07:00,2.20824,2.20824,2.20776,2.20776,7000000.0
2009-07-02 04:08:00,2.20713,2.20713,2.20628,2.20696,10000000.0
2009-07-02 04:09:00,2.20746,2.20747,2.20716,2.20716,5000000.0
2009-07-02 04:10:00,2.20713,2.20729,2.20704,2.20704,9000000.0
2009-07-02 04:11:00,2.20728,2.20767,2.20701,2.20701,7000000.0
2009-07-02 04:12:00,2.20658,2.20692,2.20633,2.20692,6000000.0
2009-07-02 04:13:00,2.20688,2.20696,2.20664,2.20664,8000000.0
2009-07-02 04:14:00,2.20647,2.20654,2.20647,2.2065,7000000.0
2009-07-02 04:15:00,2.20632,2.20633,2.20592,2.20592,8000000.0
2009-07-02 04:16:00,2.20598,2.20627,2.20598,2.20627,8000000.0
2009-07-02 04:17:00,2.20673,2.20673,2.20657,2.20657,19000000.0
2009-07-02 04:18:00,2.20646,2.20652,2.20636,2.20652,8000000.0
2009-07-02 04:19:00,2.20654,2.20787,2.20654,2.20742,21000000.0
2009-07-02 04:20:00,2.20733,2.20733,2.20694,2.20699,11000000.0
2009-07-02 04:21:00,2.20682,2.20682,2.20647,2.20656,7000000.0
2009-07-02 04:22:00,2.20695,2.20732,2.20695,2.20721,8000000.0
2009-07-02 04:23:00,2.20721,2.20721,2.20639,2.20658,9000000.0
2009-07-02 04:24:00,2.20657,2.20685,2.20641,2.20685,12000000.0
2009-07-02 04:25:00,2.20686,2.20801,2.2067,2.20801,9000000.0
2009-07-02 04:26:00,2.20759,2.20759,2.20614,2.20614,8000000.0
2009-07-02 04:27:00,2.20639,2.2064,2.20589,2.20592,9000000.0
2009-07-02 04:28:00,2.20546,2.20578,2.20546,2.20578,14000000.0
2009-07-02 04:29:00,2.20628,2.20753,2.20628,2.20674,16000000.0
2009-07-02 04:30:00,2.20699,2.20782,2.20699,2.20764,25000000.0
2009-07-02 04:31:00,2.20787,2.20804,2.2078,2.20804,5000000.0
2009-07-02 04:32:00,2.20817,2.20817,2.20701,2.20715,12000000.0
2009-07-02 04:33:00,2.20672,2.20746,2.20672,2.20746,10000000.0
2009-07-02 04:34:00,2.20797,2.2082,2.20749,2.20759,15000000.0
2009-07-02 04:35:00,2.20719,2.20753,2.20719,2.2074,9000000.0
2009-07-02 04:36:00,2.20736,2.20736,2.20695,2.20695,7000000.0
2009-07-02 04:37:00,2.2068,2.20712,2.2068,2.20704,7000000.0
2009-07-02 04:38:00,2.2075,2.20764,2.20736,2.2074,10000000.0
2009-07-02 04:39:00,2.20721,2.20721,2.20715,2.20715,5000000.0
2009-07-02 04:40:00,2.20708,2.20708,2.20671,2.20675,11000000.0
2009-07-02 04:41:00,2.20708,2.20806,2.20708,2.20806,9000000.0
2009-07-02 04:42:00,2.20826,2.20834,2.20813,2.20834,11000000.0
2009-07-02 04:43:00,2.20826,2.20826,2.20794,2.20801,9000000.0
2009-07-02 04:44:00,2.20796,2.20805,2.20786,2.2079,8000000.0
2009-07-02 04:45:00,2.20836,2.20868,2.20804,2.20804,9000000.0
2009-07-02 04:46:00,2.20833,2.20833,2.20748,2.20748,7000000.0
2009-07-02 04:47:00,2.20776,2.20841,2.20776,2.20836,8000000.0
2009-07-02 04:48:00,2.20815,2.20817,2.20789,2.20789,7000000.0
2009-07-02 04:49:00,2.20789,2.20808,2.20789,2.20805,6000000.0
2009-07-02 04:50:00,2.20815,2.20864,2.20815,2.20864,7000000.0
2009-07-02 04:51:00,2.2088,2.2088,2.20832,2.20832,15000000.0
2009-07-02 04:52:00,2.20817,2.20826,2.20812,2.20812,9000000.0
2009-07-02 04:53:00,2.20815,2.20817,2.20812,2.20816,8000000.0
2009-07-02 04:54:00,2.20835,2.20846,2.20721,2.20721,11000000.0
2009-07-02 04:55:00,2.20708,2.20708,2.20682,2.20682,11000000.0
2009-07-02 04:56:00,2.20678,2.2069,2.20678,2.20689,12000000.0
2009-07-02 04:57:00,2.20697,2.20697,2.20676,2.20676,8000000.0
2009-07-02 04:58:00,2.20674,2.20703,2.20674,2.20698,9000000.0
2009-07-02 04:59:00,2.20701,2.20715,2.20701,2.20703,12000000.0
2009-07-02 05:00:00,2.20695,2.20707,2.20692,2.20707,9000000.0
2009-07-02 05:01:00,2.20709,2.20721,2.20703,2.20711,7000000.0
2009-07-02 05:02:00,2.20705,2.20718,2.20705,2.20708,7000000.0
2009-07-02 05:03:00,2.20711,2.20731,2.20711,2.20731,8000000.0
2009-07-02 05:04:00,2.20739,2.20753,2.20734,2.20734,9000000.0
2009-07-02 05:05:00,2.20727,2.2074,2.20727,2.2074,13000000.0
2009-07-02 05:06:00,2.20733,2.20786,2.20724,2.20786,8000000.0
2009-07-02 05:07:00,2.20737,2.20777,2.20715,2.20777,10000000.0
2009-07-02 05:08:00,2.20773,2.20773,2.20742,2.20742,6000000.0
2009-07-02 05:09:00,2.20732,2.2074,2.20716,2.20716,16000000.0
2009-07-02 05:10:00,2.20715,2.20715,2.20679,2.20679,12000000.0
2009-07-02 05:11:00,2.20692,2.20746,2.20692,2.20744,11000000.0
2009-07-02 05:12:00,2.20743,2.20743,2.20716,2.20716,16000000.0
2009-07-02 05:13:00,2.20706,2.20707,2.2069,2.20707,9000000.0
2009-07-02 05:14:00,2.20698,2.20719,2.20661,2.20719,12000000.0
2009-07-02 05:15:00,2.20739,2.20901,2.20739,2.20901,8000000.0
2009-07-02 05:16:00,2.20889,2.20889,2.20867,2.20873,11000000.0
2009-07-02 05:17:00,2.20873,2.20914,2.20873,2.20904,9000000.0
2009-07-02 05:18:00,2.20905,2.20905,2.20851,2.2089,16000000.0
2009-07-02 05:19:00,2.20929,2.20961,2.20927,2.20961,9000000.0
2009-07-02 05:20:00,2.20955,2.20955,2.20905,2.20915,11000000.0
2009-07-02 05:21:00,2.20911,2.20911,2.20825,2.20825,15000000.0
2009-07-02 05:22:00,2.20818,2.20828,2.20816,2.20816,28000000.0
2009-07-02 05:23:00,2.20832,2.20842,2.20828,2.20828,26000000.0
2009-07-02 05:24:00,2.2083,2.20845,2.20802,2.20802,27000000.0
2009-07-02 05:25:00,2.20797,2.20826,2.20776,2.20777,47000000.0
2009-07-02 05:26:00,2.20779,2.20801,2.20764,2.20764,38000000.0
2009-07-02 05:27:00,2.2079,2.2079,2.20758,2.20762,7000000.0
2009-07-02 05:28:00,2.20753,2.20785,2.20753,2.20783,22000000.0
2009-07-02 05:29:00,2.20789,2.20799,2.20769,2.2078,11000000.0
2009-07-02 05:30:00,2.20798,2.20822,2.20798,2.20819,7000000.0
2009-07-02 05:31:00,2.20839,2.20856,2.20839,2.20842,10000000.0
2009-07-02 05:32:00,2.20849,2.20851,2.20826,2.20826,10000000.0
2009-07-02 05:33:00,2.20823,2.20835,2.20821,2.20827,8000000.0
2009-07-02 05:34:00,2.20823,2.20823,2.20794,2.20804,8000000.0
2009-07-02 05:35:00,2.20804,2.20822,2.20801,2.20801,10000000.0
2009-07-02 05:36:00,2.20816,2.20884,2.20816,2.20834,15000000.0
2009-07-02 05:37:00,2.20833,2.20843,2.20833,2.20843,11000000.0
2009-07-02 05:38:00,2.20814,2.20851,2.20814,2.20851,11000000.0
2009-07-02 05:39:00,2.20865,2.20865,2.20803,2.20836,7000000.0
2009-07-02 05:40:00,2.20833,2.20853,2.20833,2.20853,5000000.0
2009-07-02 05:41:00,2.20872,2.20884,2.20869,2.20871,9000000.0
2009-07-02 05:42:00,2.20854,2.20871,2.20843,2.20865,16000000.0
2009-07-02 05:43:00,2.20876,2.20876,2.2085,2.20874,8000000.0
2009-07-02 05:44:00,2.20874,2.20884,2.20872,2.20872,9000000.0
2009-07-02 05:45:00,2.2086,2.20865,2.20855,2.20855,13000000.0
2009-07-02 05:46:00,2.20857,2.20892,2.20857,2.20892,10000000.0
2009-07-02 05:47:00,2.20854,2.20881,2.20854,2.20871,15000000.0
2009-07-02 05:48:00,2.20881,2.2089,2.20881,2.2089,11000000.0
2009-07-02 05:49:00,2.20901,2.20918,2.20901,2.20918,8000000.0
2009-07-02 05:50:00,2.20902,2.20917,2.20902,2.20916,13000000.0
2009-07-02 05:51:00,2.20922,2.20922,2.20897,2.20907,30000000.0
2009-07-02 05:52:00,2.20925,2.2093,2.20924,2.20929,15000000.0
2009-07-02 05:53:00,2.20923,2.20973,2.20923,2.20973,8000000.0
2009-07-02 05:54:00,2.2098,2.2098,2.20971,2.20975,16000000.0
2009-07-02 05:55:00,2.2093,2.20951,2.20921,2.2093,11000000.0
2009-07-02 05:56:00,2.2095,2.20951,2.20943,2.20951,33000000.0
2009-07-02 05:57:00,2.20952,2.20978,2.20948,2.20973,11000000.0
2009-07-02 05:58:00,2.20972,2.20978,2.2095,2.20962,19000000.0
2009-07-02 05:59:00,2.20931,2.20947,2.20907,2.20927,12000000.0
2009-07-02 06:00:00,2.20924,2.20924,2.20895,2.20895,25000000.0
2009-07-02 06:01:00,2.20866,2.20893,2.20866,2.20893,16000000.0
2009-07-02 06:02:00,2.20891,2.20891,2.20854,2.20854,13000000.0
2009-07-02 06:03:00,2.20886,2.2089,2.20858,2.20876,22000000.0
2009-07-02 06:04:00,2.20903,2.20911,2.20902,2.20907,11000000.0
2009-07-02 06:05:00,2.20885,2.20885,2.2082,2.20867,9000000.0
2009-07-02 06:06:00,2.20841,2.20859,2.20841,2.20846,8000000.0
2009-07-02 06:07:00,2.20842,2.20842,2.20812,2.20812,10000000.0
2009-07-02 06:08:00,2.20833,2.20856,2.20833,2.20841,8000000.0
2009-07-02 06:09:00,2.20844,2.20852,2.20835,2.20841,10000000.0
2009-07-02 06:10:00,2.20834,2.20834,2.20804,2.20804,8000000.0
2009-07-02 06:11:00,2.20815,2.2086,2.20815,2.20821,7000000.0
2009-07-02 06:12:00,2.20826,2.20872,2.20826,2.20872,10000000.0
2009-07-02 06:13:00,2.20915,2.20915,2.20809,2.20809,15000000.0
2009-07-02 06:14:00,2.20777,2.20817,2.20777,2.20817,10000000.0
2009-07-02 06:15:00,2.20869,2.20924,2.20869,2.20896,18000000.0
2009-07-02 06:16:00,2.20897,2.20914,2.20897,2.20904,11000000.0
2009-07-02 06:17:00,2.20917,2.20932,2.20913,2.20918,7000000.0
2009-07-02 06:18:00,2.20929,2.20929,2.2091,2.2091,13000000.0
2009-07-02 06:19:00,2.20917,2.20931,2.2091,2.20918,12000000.0
2009-07-02 06:20:00,2.20914,2.20915,2.20898,2.20898,18000000.0
2009-07-02 06:21:00,2.20909,2.20939,2.20896,2.20939,26000000.0
2009-07-02 06:22:00,2.20921,2.20932,2.20918,2.20921,10000000.0
2009-07-02 06:23:00,2.20909,2.20956,2.20909,2.20956,11000000.0
2009-07-02 06:24:00,2.20994,2.21001,2.20989,2.20996,11000000.0
2009-07-02 06:25:00,2.20987,2.20987,2.20905,2.20905,10000000.0
2009-07-02 06:26:00,2.20892,2.20892,2.2087,2.2087,7000000.0
2009-07-02 06:27:00,2.20881,2.20886,2.20874,2.20886,8000000.0
2009-07-02 06:28:00,2.20873,2.20879,2.2087,2.2087,7000000.0
2009-07-02 06:29:00,2.20883,2.20883,2.20839,2.20863,9000000.0
2009-07-02 06:30:00,2.20871,2.20884,2.20871,2.20884,11000000.0
2009-07-02 06:31:00,2.20893,2.20922,2.20893,2.20922,20000000.0
2009-07-02 06:32:00,2.20934,2.20934,2.20896,2.20901,31000000.0
2009-07-02 06:33:00,2.20908,2.20913,2.20901,2.20913,17000000.0
2009-07-02 06:34:00,2.209,2.209,2.20892,2.20899,9000000.0
2009-07-02 06:35:00,2.20891,2.20898,2.20889,2.20898,8000000.0
2009-07-02 06:36:00,2.20866,2.20882,2.20844,2.20844,10000000.0
2009-07-02 06:37:00,2.20931,2.2094,2.20916,2.20916,7000000.0
2009-07-02 06:38:00,2.20913,2.2092,2.20901,2.20917,8000000.0
2009-07-02 06:39:00,2.2094,2.20984,2.20904,2.20984,12000000.0
2009-07-02 06:40:00,2.21007,2.21022,2.21006,2.21007,7000000.0
2009-07-02 06:41:00,2.21009,2.21009,2.20972,2.20972,7000000.0
2009-07-02 06:42:00,2.21035,2.21058,2.21016,2.21052,7000000.0
2009-07-02 06:43:00,2.21049,2.21049,2.20998,2.21,9000000.0
2009-07-02 06:44:00,2.20999,2.21015,2.20994,2.21013,11000000.0
2009-07-02 06:45:00,2.20988,2.21009,2.20988,2.21006,8000000.0
2009-07-02 06:46:00,2.21004,2.21004,2.20948,2.20973,8000000.0
2009-07-02 06:47:00,2.21009,2.21012,2.20823,2.21011,8000000.0
2009-07-02 06:48:00,2.21014,2.21025,2.20962,2.20962,8000000.0
2009-07-02 06:49:00,2.20929,2.20979,2.20929,2.20972,9000000.0
2009-07-02 06:50:00,2.20969,2.20974,2.20947,2.20965,9000000.0
2009-07-02 06:51:00,2.20969,2.20981,2.20954,2.20981,11000000.0
2009-07-02 06:52:00,2.20969,2.20969,2.20925,2.20932,7000000.0
2009-07-02 06:53:00,2.20895,2.20895,2.20863,2.20863,8000000.0
2009-07-02 06:54:00,2.20869,2.20887,2.20849,2.20887,11000000.0
2009-07-02 06:55:00,2.20925,2.20938,2.20918,2.20938,8000000.0
2009-07-02 06:56:00,2.20965,2.21194,2.20965,2.21194,13000000.0
2009-07-02 06:57:00,2.21247,2.21262,2.21215,2.21262,18000000.0
2009-07-02 06:58:00,2.21246,2.21246,2.21203,2.21215,16000000.0
2009-07-02 06:59:00,2.2121,2.21229,2.21202,2.21202,11000000.0
2009-07-02 07:00:00,2.21214,2.21238,2.21214,2.21218,8000000.0
2009-07-02 07:01:00,2.21206,2.21206,2.21174,2.21196,14000000.0
2009-07-02 07:02:00,2.21226,2.2125,2.21159,2.21159,18000000.0
2009-07-02 07:03:00,2.21102,2.21133,2.21102,2.2112,8000000.0
2009-07-02 07:04:00,2.21112,2.2112,2.21099,2.21117,8000000.0
2009-07-02 07:05:00,2.21134,2.21151,2.21134,2.21136,10000000.0
2009-07-02 07:06:00,2.2118,2.2118,2.2117,2.21171,8000000.0
2009-07-02 07:07:00,2.21175,2.21195,2.21171,2.21194,15000000.0
2009-07-02 07:08:00,2.21196,2.21196,2.21169,2.21169,18000000.0
2009-07-02 07:09:00,2.21163,2.21225,2.21163,2.21225,8000000.0
2009-07-02 07:10:00,2.21264,2.21264,2.21188,2.21233,18000000.0
2009-07-02 07:11:00,2.21245,2.21249,2.21242,2.21246,11000000.0
2009-07-02 07:12:00,2.21257,2.21257,2.21243,2.21246,11000000.0
2009-07-02 07:13:00,2.21231,2.21241,2.21224,2.21224,9000000.0
2009-07-02 07:14:00,2.21171,2.21174,2.21154,2.21154,12000000.0
2009-07-02 07:15:00,2.21144,2.21153,2.21142,2.2115,7000000.0
2009-07-02 07:16:00,2.21113,2.21142,2.21113,2.2113,12000000.0
2009-07-02 07:17:00,2.21077,2.21092,2.2106,2.21064,15000000.0
2009-07-02 07:18:00,2.21039,2.21042,2.21034,2.21042,8000000.0
2009-07-02 07:19:00,2.21089,2.21118,2.21089,2.21118,7000000.0
2009-07-02 07:20:00,2.21106,2.21108,2.21086,2.21107,9000000.0
2009-07-02 07:21:00,2.21107,2.21107,2.21058,2.21058,10000000.0
2009-07-02 07:22:00,2.21071,2.21153,2.21071,2.21125,7000000.0
2009-07-02 07:23:00,2.21125,2.21166,2.21125,2.21166,11000000.0
2009-07-02 07:24:00,2.21105,2.21135,2.21098,2.21133,23000000.0
2009-07-02 07:25:00,2.21153,2.21179,2.21153,2.21173,28000000.0
2009-07-02 07:26:00,2.21181,2.21186,2.21164,2.21167,14000000.0
2009-07-02 07:27:00,2.21149,2.21166,2.21118,2.21118,20000000.0
2009-07-02 07:28:00,2.21108,2.21108,2.21085,2.21104,17000000.0
2009-07-02 07:29:00,2.21112,2.21129,2.21104,2.21119,27000000.0
2009-07-02 07:30:00,2.21106,2.21106,2.21014,2.21027,20000000.0
2009-07-02 07:31:00,2.21018,2.21026,2.21,2.21,7000000.0
2009-07-02 07:32:00,2.21001,2.21005,2.20981,2.20999,11000000.0
2009-07-02 07:33:00,2.21022,2.21046,2.21017,2.21045,22000000.0
2009-07-02 07:34:00,2.21071,2.21073,2.21037,2.21037,16000000.0
2009-07-02 07:35:00,2.21025,2.21069,2.21025,2.21061,15000000.0
2009-07-02 07:36:00,2.21082,2.21101,2.21082,2.21095,6000000.0
2009-07-02 07:37:00,2.21083,2.21083,2.21031,2.21047,12000000.0
2009-07-02 07:38:00,2.2102,2.21045,2.21015,2.21045,7000000.0
2009-07-02 07:39:00,2.21041,2.21099,2.21031,2.21096,14000000.0
2009-07-02 07:40:00,2.21112,2.21116,2.21101,2.21113,9000000.0
2009-07-02 07:41:00,2.21113,2.21123,2.2108,2.21123,24000000.0
2009-07-02 07:42:00,2.21139,2.21156,2.21127,2.21156,17000000.0
2009-07-02 07:43:00,2.21161,2.21191,2.21161,2.21175,22000000.0
2009-07-02 07:44:00,2.21186,2.21208,2.21185,2.21204,10000000.0
2009-07-02 07:45:00,2.21198,2.21198,2.21162,2.21175,15000000.0
2009-07-02 07:46:00,2.21193,2.21226,2.21193,2.21201,17000000.0
2009-07-02 07:47:00,2.21219,2.21219,2.212,2.21201,15000000.0
2009-07-02 07:48:00,2.21173,2.21173,2.21073,2.21099,10000000.0
2009-07-02 07:49:00,2.21094,2.21094,2.21046,2.21058,20000000.0
2009-07-02 07:50:00,2.21008,2.21008,2.20913,2.20962,17000000.0
2009-07-02 07:51:00,2.21001,2.21001,2.20941,2.20941,15000000.0
2009-07-02 07:52:00,2.20926,2.20949,2.20857,2.20893,29000000.0
2009-07-02 07:53:00,2.20808,2.20808,2.20767,2.20767,13000000.0
2009-07-02 07:54:00,2.20739,2.20766,2.20724,2.20738,23000000.0
2009-07-02 07:55:00,2.20716,2.20731,2.20682,2.20682,27000000.0
2009-07-02 07:56:00,2.20666,2.20731,2.20666,2.20731,18000000.0
2009-07-02 07:57:00,2.20696,2.20775,2.2069,2.20775,20000000.0
2009-07-02 07:58:00,2.20887,2.20887,2.20836,2.20836,13000000.0
2009-07-02 07:59:00,2.20874,2.20874,2.20756,2.20756,23000000.0
2009-07-02 08:00:00,2.20814,2.20866,2.20791,2.20791,31000000.0
2009-07-02 08:01:00,2.20784,2.20825,2.20784,2.20784,13000000.0
2009-07-02 08:02:00,2.20772,2.20772,2.2076,2.2076,12000000.0
2009-07-02 08:03:00,2.20763,2.20774,2.20758,2.20762,20000000.0
2009-07-02 08:04:00,2.20743,2.20777,2.20717,2.20722,30000000.0
2009-07-02 08:05:00,2.20739,2.20791,2.20736,2.20791,9000000.0
2009-07-02 08:06:00,2.20782,2.20857,2.20782,2.20857,21000000.0
2009-07-02 08:07:00,2.2086,2.20886,2.2086,2.20886,15000000.0
2009-07-02 08:08:00,2.20863,2.20876,2.20848,2.20867,25000000.0
2009-07-02 08:09:00,2.20885,2.20887,2.20878,2.20883,23000000.0
2009-07-02 08:10:00,2.20864,2.2089,2.20862,2.20862,27000000.0
2009-07-02 08:11:00,2.2086,2.20882,2.20856,2.20859,18000000.0
2009-07-02 08:12:00,2.20883,2.20893,2.20867,2.20883,22000000.0
2009-07-02 08:13:00,2.20874,2.20874,2.20784,2.20784,18000000.0
2009-07-02 08:14:00,2.20786,2.20813,2.20767,2.20813,33000000.0
2009-07-02 08:15:00,2.20826,2.20826,2.2072,2.2072,21000000.0
2009-07-02 08:16:00,2.20726,2.20783,2.20726,2.20783,21000000.0
2009-07-02 08:17:00,2.20791,2.20797,2.20776,2.20776,19000000.0
2009-07-02 08:18:00,2.2079,2.20794,2.20772,2.20775,17000000.0
2009-07-02 08:19:00,2.20793,2.20793,2.20688,2.20719,16000000.0
2009-07-02 08:20:00,2.20741,2.20787,2.20741,2.20787,13000000.0
2009-07-02 08:21:00,2.20758,2.20761,2.20699,2.20699,18000000.0
2009-07-02 08:22:00,2.20694,2.20713,2.20691,2.20693,26000000.0
2009-07-02 08:23:00,2.20673,2.20702,2.20673,2.20675,16000000.0
2009-07-02 08:24:00,2.20665,2.20682,2.20665,2.20675,28000000.0
2009-07-02 08:25:00,2.20702,2.20724,2.2069,2.20708,49000000.0
2009-07-02 08:26:00,2.20701,2.20709,2.20692,2.207,14000000.0
2009-07-02 08:27:00,2.20705,2.20717,2.20662,2.20662,31000000.0
2009-07-02 08:28:00,2.20601,2.20695,2.20601,2.20695,28000000.0
2009-07-02 08:29:00,2.20716,2.20745,2.20712,2.20724,32000000.0
2009-07-02 08:30:00,2.20709,2.20726,2.207,2.20721,28000000.0
2009-07-02 08:31:00,2.20729,2.20744,2.20729,2.20744,40000000.0
2009-07-02 08:32:00,2.20731,2.20732,2.20695,2.20695,51000000.0
2009-07-02 08:33:00,2.20604,2.2064,2.20604,2.20621,48000000.0
2009-07-02 08:34:00,2.20637,2.20732,2.20637,2.20687,49000000.0
2009-07-02 08:35:00,2.20693,2.20701,2.20665,2.20682,39000000.0
2009-07-02 08:36:00,2.20708,2.20768,2.20708,2.20747,12000000.0
2009-07-02 08:37:00,2.20793,2.20829,2.20788,2.20829,25000000.0
2009-07-02 08:38:00,2.20845,2.20845,2.20755,2.20755,21000000.0
2009-07-02 08:39:00,2.20795,2.20812,2.20791,2.20809,23000000.0
2009-07-02 08:40:00,2.20817,2.20837,2.20814,2.20828,36000000.0
2009-07-02 08:41:00,2.20851,2.20858,2.20839,2.20858,30000000.0
2009-07-02 08:42:00,2.20868,2.2089,2.20868,2.20881,17000000.0
2009-07-02 08:43:00,2.20884,2.20892,2.20846,2.20846,23000000.0
2009-07-02 08:44:00,2.20848,2.20909,2.20848,2.20882,17000000.0
2009-07-02 08:45:00,2.20945,2.20955,2.20915,2.20935,37000000.0
2009-07-02 08:46:00,2.20947,2.20978,2.20947,2.20978,23000000.0
2009-07-02 08:47:00,2.21002,2.21021,2.21002,2.21012,25000000.0
2009-07-02 08:48:00,2.20995,2.20995,2.20936,2.2099,36000000.0
2009-07-02 08:49:00,2.20993,2.21005,2.20967,2.20967,27000000.0
2009-07-02 08:50:00,2.20969,2.21005,2.20969,2.20977,56000000.0
2009-07-02 08:51:00,2.20996,2.21066,2.20985,2.20985,32000000.0
2009-07-02 08:52:00,2.20994,2.21016,2.20994,2.21016,39000000.0
2009-07-02 08:53:00,2.21012,2.21019,2.20981,2.21004,63000000.0
2009-07-02 08:54:00,2.20989,2.21004,2.20944,2.20949,42000000.0
2009-07-02 08:55:00,2.20975,2.21004,2.20974,2.21001,55000000.0
2009-07-02 08:56:00,2.21002,2.21003,2.2098,2.21001,21000000.0
2009-07-02 08:57:00,2.20981,2.21022,2.20924,2.20924,23000000.0
2009-07-02 08:58:00,2.2097,2.21028,2.2097,2.21028,18000000.0
2009-07-02 08:59:00,2.21054,2.2111,2.21054,2.2111,12000000.0
2009-07-02 09:00:00,2.2116,2.21209,2.2116,2.21209,26000000.0
2009-07-02 09:01:00,2.21208,2.2123,2.2118,2.2123,19000000.0
2009-07-02 09:02:00,2.21197,2.2128,2.21197,2.2128,15000000.0
2009-07-02 09:03:00,2.21246,2.21253,2.21226,2.21229,16000000.0
2009-07-02 09:04:00,2.21235,2.21257,2.21216,2.21224,22000000.0
2009-07-02 09:05:00,2.21178,2.21178,2.21125,2.21159,11000000.0
2009-07-02 09:06:00,2.21133,2.21177,2.21133,2.21177,31000000.0
2009-07-02 09:07:00,2.21156,2.2118,2.21156,2.21164,33000000.0
2009-07-02 09:08:00,2.21205,2.21244,2.21201,2.21217,17000000.0
2009-07-02 09:09:00,2.21216,2.21257,2.21213,2.21213,37000000.0
2009-07-02 09:10:00,2.21197,2.21248,2.21197,2.21248,31000000.0
2009-07-02 09:11:00,2.21237,2.2126,2.21229,2.21229,26000000.0
2009-07-02 09:12:00,2.21236,2.21267,2.21236,2.21261,41000000.0
2009-07-02 09:13:00,2.21225,2.21242,2.21212,2.21234,61000000.0
2009-07-02 09:14:00,2.21243,2.21331,2.21243,2.21331,57000000.0
2009-07-02 09:15:00,2.21307,2.21307,2.2125,2.2125,33000000.0
2009-07-02 09:16:00,2.21235,2.21264,2.2123,2.21263,39000000.0
2009-07-02 09:17:00,2.2126,2.2126,2.21151,2.21151,40000000.0
2009-07-02 09:18:00,2.21135,2.21252,2.21135,2.21241,68000000.0
2009-07-02 09:19:00,2.21262,2.21276,2.21228,2.21267,52000000.0
2009-07-02 09:20:00,2.21357,2.21367,2.2133,2.21352,37000000.0
2009-07-02 09:21:00,2.21353,2.21393,2.21353,2.21391,61000000.0
2009-07-02 09:22:00,2.21361,2.21361,2.21307,2.21307,63000000.0
2009-07-02 09:23:00,2.21306,2.21311,2.21294,2.21305,65000000.0
2009-07-02 09:24:00,2.21374,2.21374,2.21332,2.21354,47000000.0
2009-07-02 09:25:00,2.21399,2.21399,2.21367,2.21367,32000000.0
2009-07-02 09:26:00,2.21359,2.21361,2.21343,2.21349,29000000.0
2009-07-02 09:27:00,2.21348,2.21368,2.21345,2.21352,55000000.0
2009-07-02 09:28:00,2.21322,2.21322,2.21284,2.21302,46000000.0
2009-07-02 09:29:00,2.21331,2.21383,2.21331,2.2134,32000000.0
2009-07-02 09:30:00,2.21339,2.21366,2.21339,2.21343,24000000.0
2009-07-02 09:31:00,2.21346,2.21374,2.21311,2.21374,18000000.0
2009-07-02 09:32:00,2.21391,2.21432,2.21391,2.21432,35000000.0
2009-07-02 09:33:00,2.21432,2.21483,2.21432,2.21483,43000000.0
2009-07-02 09:34:00,2.21473,2.21478,2.21454,2.21478,31000000.0
2009-07-02 09:35:00,2.2147,2.21472,2.21409,2.21411,47000000.0
2009-07-02 09:36:00,2.21431,2.21545,2.21431,2.2153,34000000.0
2009-07-02 09:37:00,2.21587,2.21692,2.21548,2.21692,49000000.0
2009-07-02 09:38:00,2.21605,2.21682,2.21605,2.21649,37000000.0
2009-07-02 09:39:00,2.21638,2.21638,2.21512,2.21568,61000000.0
2009-07-02 09:40:00,2.21551,2.21588,2.21507,2.2155,46000000.0
2009-07-02 09:41:00,2.21541,2.21581,2.21541,2.21565,33000000.0
2009-07-02 09:42:00,2.21578,2.21621,2.21565,2.21621,60000000.0
2009-07-02 09:43:00,2.21666,2.21688,2.21642,2.21649,66000000.0
2009-07-02 09:44:00,2.21664,2.21696,2.21656,2.21661,21000000.0
2009-07-02 09:45:00,2.21655,2.21655,2.21527,2.21573,22000000.0
2009-07-02 09:46:00,2.21572,2.21572,2.21538,2.21538,30000000.0
2009-07-02 09:47:00,2.21517,2.21524,2.21467,2.2149,24000000.0
2009-07-02 09:48:00,2.21511,2.21511,2.21444,2.21472,34000000.0
2009-07-02 09:49:00,2.21484,2.21541,2.21475,2.21541,26000000.0
2009-07-02 09:50:00,2.21547,2.21547,2.21496,2.21497,34000000.0
2009-07-02 09:51:00,2.21449,2.21462,2.2141,2.2141,56000000.0
2009-07-02 09:52:00,2.21433,2.21442,2.21422,2.21426,38000000.0
2009-07-02 09:53:00,2.2141,2.21465,2.2141,2.21465,32000000.0
2009-07-02 09:54:00,2.21474,2.21474,2.21429,2.21471,36000000.0
2009-07-02 09:55:00,2.21483,2.21506,2.21466,2.21495,38000000.0
2009-07-02 09:56:00,2.21478,2.21506,2.2146,2.2146,38000000.0
2009-07-02 09:57:00,2.21472,2.21472,2.21417,2.21417,30000000.0
2009-07-02 09:58:00,2.21382,2.21433,2.21382,2.21385,52000000.0
2009-07-02 09:59:00,2.21387,2.21445,2.21387,2.21438,32000000.0
2009-07-02 10:00:00,2.21424,2.21424,2.21364,2.21364,39000000.0
2009-07-02 10:01:00,2.21429,2.21447,2.21428,2.21447,44000000.0
2009-07-02 10:02:00,2.2146,2.2146,2.21418,2.21451,34000000.0
2009-07-02 10:03:00,2.21406,2.21406,2.21387,2.21399,47000000.0
2009-07-02 10:04:00,2.2139,2.21393,2.21383,2.2139,32000000.0
2009-07-02 10:05:00,2.21382,2.21395,2.21368,2.21368,32000000.0
2009-07-02 10:06:00,2.21364,2.21404,2.21364,2.2137,42000000.0
2009-07-02 10:07:00,2.21385,2.21399,2.21375,2.21375,51000000.0
2009-07-02 10:08:00,2.21414,2.21438,2.21411,2.21411,54000000.0
2009-07-02 10:09:00,2.21435,2.21435,2.21406,2.21406,53000000.0
2009-07-02 10:10:00,2.21419,2.21451,2.21419,2.21437,72000000.0
2009-07-02 10:11:00,2.21445,2.21445,2.21377,2.21377,61000000.0
2009-07-02 10:12:00,2.21367,2.21367,2.21342,2.21342,65000000.0
2009-07-02 10:13:00,2.21332,2.21372,2.21332,2.21344,56000000.0
2009-07-02 10:14:00,2.21373,2.21373,2.21328,2.21328,49000000.0
2009-07-02 10:15:00,2.21329,2.21339,2.21324,2.21324,46000000.0
2009-07-02 10:16:00,2.21319,2.21353,2.21319,2.21348,33000000.0
2009-07-02 10:17:00,2.21358,2.21386,2.21358,2.21386,37000000.0
2009-07-02 10:18:00,2.21389,2.21389,2.21329,2.21367,50000000.0
2009-07-02 10:19:00,2.21379,2.21388,2.21367,2.21381,59000000.0
2009-07-02 10:20:00,2.21407,2.21407,2.21367,2.21375,41000000.0
2009-07-02 10:21:00,2.21359,2.21373,2.21331,2.21331,44000000.0
2009-07-02 10:22:00,2.21325,2.21331,2.21296,2.21331,47000000.0
2009-07-02 10:23:00,2.21293,2.21312,2.2128,2.21312,58000000.0
2009-07-02 10:24:00,2.21305,2.21305,2.21233,2.21233,43000000.0
2009-07-02 10:25:00,2.2121,2.2121,2.21191,2.21202,60000000.0
2009-07-02 10:26:00,2.21196,2.21213,2.21189,2.21189,64000000.0
2009-07-02 10:27:00,2.21203,2.21265,2.21203,2.21265,54000000.0
2009-07-02 10:28:00,2.21242,2.21254,2.21212,2.21254,62000000.0
2009-07-02 10:29:00,2.21203,2.2123,2.21192,2.2122,61000000.0
2009-07-02 10:30:00,2.2125,2.2125,2.21217,2.21231,36000000.0
2009-07-02 10:31:00,2.21228,2.21228,2.21196,2.2122,39000000.0
2009-07-02 10:32:00,2.21252,2.21278,2.21242,2.21258,44000000.0
2009-07-02 10:33:00,2.21239,2.21252,2.21216,2.21227,18000000.0
2009-07-02 10:34:00,2.21236,2.21263,2.21219,2.21245,20000000.0
2009-07-02 10:35:00,2.21206,2.21211,2.21148,2.21148,23000000.0
2009-07-02 10:36:00,2.2115,2.21203,2.2115,2.21203,32000000.0
2009-07-02 10:37:00,2.21196,2.2121,2.21186,2.21187,30000000.0
2009-07-02 10:38:00,2.21198,2.21228,2.21187,2.21213,26000000.0
2009-07-02 10:39:00,2.21234,2.2125,2.21223,2.2125,29000000.0
2009-07-02 10:40:00,2.21254,2.21257,2.21231,2.21232,19000000.0
2009-07-02 10:41:00,2.2125,2.21267,2.21221,2.21241,29000000.0
2009-07-02 10:42:00,2.21215,2.21215,2.21158,2.21158,38000000.0
2009-07-02 10:43:00,2.21127,2.21127,2.21076,2.21102,27000000.0
2009-07-02 10:44:00,2.21112,2.21112,2.21056,2.21062,26000000.0
2009-07-02 10:45:00,2.2106,2.21084,2.2105,2.21075,27000000.0
2009-07-02 10:46:00,2.21082,2.21089,2.21056,2.21089,35000000.0
2009-07-02 10:47:00,2.21079,2.21122,2.21049,2.21122,23000000.0
2009-07-02 10:48:00,2.21157,2.21165,2.21142,2.21142,44000000.0
2009-07-02 10:49:00,2.21169,2.21171,2.21153,2.21156,36000000.0
2009-07-02 10:50:00,2.21142,2.21151,2.2113,2.21151,47000000.0
2009-07-02 10:51:00,2.21178,2.21207,2.21156,2.21207,45000000.0
2009-07-02 10:52:00,2.21242,2.21304,2.21242,2.21293,33000000.0
2009-07-02 10:53:00,2.21305,2.21312,2.21285,2.21291,46000000.0
2009-07-02 10:54:00,2.21285,2.21321,2.21285,2.21321,35000000.0
2009-07-02 10:55:00,2.21302,2.2137,2.21302,2.2137,37000000.0
2009-07-02 10:56:00,2.21342,2.21342,2.21269,2.2129,33000000.0
2009-07-02 10:57:00,2.21314,2.21327,2.21272,2.21272,33000000.0
2009-07-02 10:58:00,2.21329,2.21353,2.21295,2.21353,26000000.0
2009-07-02 10:59:00,2.21366,2.21387,2.21341,2.21364,47000000.0
2009-07-02 11:00:00,2.21371,2.21399,2.21368,2.21368,39000000.0
2009-07-02 11:01:00,2.21359,2.2141,2.21356,2.21356,45000000.0
2009-07-02 11:02:00,2.21304,2.21308,2.21289,2.21304,17000000.0
2009-07-02 11:03:00,2.21307,2.21307,2.21274,2.21295,37000000.0
2009-07-02 11:04:00,2.21299,2.21311,2.2129,2.21302,40000000.0
2009-07-02 11:05:00,2.21306,2.21367,2.21306,2.21367,18000000.0
2009-07-02 11:06:00,2.21354,2.2136,2.21347,2.21347,19000000.0
2009-07-02 11:07:00,2.21374,2.21374,2.21365,2.21372,30000000.0
2009-07-02 11:08:00,2.21375,2.21383,2.21361,2.21374,30000000.0
2009-07-02 11:09:00,2.21379,2.21388,2.21357,2.21388,45000000.0
2009-07-02 11:10:00,2.214,2.21455,2.21395,2.21452,35000000.0
2009-07-02 11:11:00,2.21451,2.21454,2.21399,2.21399,46000000.0
2009-07-02 11:12:00,2.2141,2.2141,2.21277,2.21277,55000000.0
2009-07-02 11:13:00,2.21187,2.21187,2.21116,2.21116,59000000.0
2009-07-02 11:14:00,2.2115,2.21157,2.21127,2.21157,41000000.0
2009-07-02 11:15:00,2.21111,2.21111,2.21074,2.21074,34000000.0
2009-07-02 11:16:00,2.21093,2.21093,2.21057,2.21057,20000000.0
2009-07-02 11:17:00,2.21058,2.21062,2.21021,2.21052,57000000.0
2009-07-02 11:18:00,2.21129,2.21164,2.21114,2.21152,44000000.0
2009-07-02 11:19:00,2.21117,2.21117,2.21055,2.21055,63000000.0
2009-07-02 11:20:00,2.21085,2.21124,2.21083,2.21124,43000000.0
2009-07-02 11:21:00,2.21116,2.2113,2.2109,2.211,34000000.0
2009-07-02 11:22:00,2.21101,2.21222,2.21101,2.21222,56000000.0
2009-07-02 11:23:00,2.21175,2.21246,2.21175,2.21246,43000000.0
2009-07-02 11:24:00,2.21234,2.21299,2.21234,2.21299,53000000.0
2009-07-02 11:25:00,2.21315,2.21324,2.21296,2.21306,29000000.0
2009-07-02 11:26:00,2.21269,2.21303,2.21269,2.21282,41000000.0
2009-07-02 11:27:00,2.21297,2.21302,2.21263,2.21302,34000000.0
2009-07-02 11:28:00,2.21274,2.21296,2.21273,2.21275,36000000.0
2009-07-02 11:29:00,2.21269,2.2129,2.21265,2.2129,43000000.0
2009-07-02 11:30:00,2.21309,2.21309,2.21252,2.21252,24000000.0
2009-07-02 11:31:00,2.21215,2.21215,2.21178,2.21187,34000000.0
2009-07-02 11:32:00,2.21199,2.21304,2.21199,2.21291,46000000.0
2009-07-02 11:33:00,2.21302,2.21339,2.21302,2.21306,41000000.0
2009-07-02 11:34:00,2.21309,2.21333,2.21303,2.21303,28000000.0
2009-07-02 11:35:00,2.2129,2.21392,2.2129,2.21392,44000000.0
2009-07-02 11:36:00,2.21354,2.21354,2.2131,2.2131,48000000.0
2009-07-02 11:37:00,2.21321,2.21321,2.21259,2.21259,50000000.0
2009-07-02 11:38:00,2.21245,2.21277,2.21227,2.21265,37000000.0
2009-07-02 11:39:00,2.2128,2.2128,2.21241,2.21241,52000000.0
2009-07-02 11:40:00,2.21265,2.21317,2.21265,2.2131,27000000.0
2009-07-02 11:41:00,2.2133,2.21335,2.21318,2.21318,49000000.0
2009-07-02 11:42:00,2.2131,2.2131,2.21272,2.21272,22000000.0
2009-07-02 11:43:00,2.21274,2.21292,2.21257,2.21285,45000000.0
2009-07-02 11:44:00,2.21307,2.21338,2.21307,2.21316,42000000.0
2009-07-02 11:45:00,2.21299,2.21312,2.21293,2.21302,41000000.0
2009-07-02 11:46:00,2.21299,2.21299,2.21285,2.21295,38000000.0
2009-07-02 11:47:00,2.21308,2.21333,2.21298,2.21333,22000000.0
2009-07-02 11:48:00,2.21295,2.21295,2.21285,2.21285,27000000.0
2009-07-02 11:49:00,2.2131,2.2131,2.21278,2.21278,41000000.0
2009-07-02 11:50:00,2.21244,2.21272,2.21244,2.21264,44000000.0
2009-07-02 11:51:00,2.21296,2.21381,2.21296,2.21359,37000000.0
2009-07-02 11:52:00,2.21465,2.21475,2.21453,2.21475,37000000.0
2009-07-02 11:53:00,2.21458,2.21474,2.21415,2.21415,33000000.0
2009-07-02 11:54:00,2.21401,2.21434,2.21401,2.21415,37000000.0
2009-07-02 11:55:00,2.214,2.21418,2.21369,2.21418,38000000.0
2009-07-02 11:56:00,2.21408,2.21414,2.21371,2.21371,51000000.0
2009-07-02 11:57:00,2.21353,2.21371,2.21339,2.21369,29000000.0
2009-07-02 11:58:00,2.21395,2.21395,2.21365,2.21382,31000000.0
2009-07-02 11:59:00,2.21367,2.21422,2.21335,2.21335,51000000.0
2009-07-02 12:00:00,2.21314,2.21364,2.21314,2.21315,23000000.0
2009-07-02 12:01:00,2.21316,2.21317,2.213,2.21317,24000000.0
2009-07-02 12:02:00,2.21321,2.21341,2.21312,2.21341,34000000.0
2009-07-02 12:03:00,2.21378,2.21467,2.21378,2.21467,36000000.0
2009-07-02 12:04:00,2.21569,2.21662,2.21569,2.21655,33000000.0
2009-07-02 12:05:00,2.21721,2.2177,2.2163,2.2177,26000000.0
2009-07-02 12:06:00,2.21723,2.21764,2.21716,2.21751,15000000.0
2009-07-02 12:07:00,2.21744,2.21796,2.21744,2.21748,23000000.0
2009-07-02 12:08:00,2.21723,2.21763,2.21723,2.21757,37000000.0
2009-07-02 12:09:00,2.21777,2.21796,2.2176,2.2176,11000000.0
2009-07-02 12:10:00,2.21769,2.21794,2.21769,2.21793,25000000.0
2009-07-02 12:11:00,2.21807,2.21807,2.21759,2.21759,33000000.0
2009-07-02 12:12:00,2.21764,2.21787,2.21764,2.21777,31000000.0
2009-07-02 12:13:00,2.2177,2.21814,2.2177,2.21809,24000000.0
2009-07-02 12:14:00,2.21781,2.21804,2.21781,2.21792,36000000.0
2009-07-02 12:15:00,2.21791,2.21805,2.21772,2.21775,29000000.0
2009-07-02 12:16:00,2.21808,2.2181,2.21764,2.21764,30000000.0
2009-07-02 12:17:00,2.21749,2.21776,2.21749,2.21768,41000000.0
2009-07-02 12:18:00,2.2176,2.2179,2.21757,2.2179,43000000.0
2009-07-02 12:19:00,2.21784,2.21789,2.21778,2.21782,37000000.0
2009-07-02 12:20:00,2.21788,2.21831,2.21788,2.21801,40000000.0
2009-07-02 12:21:00,2.21779,2.21853,2.21769,2.21853,61000000.0
2009-07-02 12:22:00,2.21912,2.21931,2.21891,2.21931,24000000.0
2009-07-02 12:23:00,2.21861,2.21861,2.21816,2.21816,23000000.0
2009-07-02 12:24:00,2.21792,2.21792,2.2171,2.21711,30000000.0
2009-07-02 12:25:00,2.21699,2.21738,2.21666,2.21738,22000000.0
2009-07-02 12:26:00,2.21729,2.21749,2.21729,2.21749,32000000.0
2009-07-02 12:27:00,2.21649,2.21671,2.21645,2.21671,25000000.0
2009-07-02 12:28:00,2.21679,2.2171,2.21647,2.2171,58000000.0
2009-07-02 12:29:00,2.21682,2.21682,2.21471,2.21486,71000000.0
2009-07-02 12:30:00,2.21464,2.2167,2.21464,2.21665,47000000.0
2009-07-02 12:31:00,2.21674,2.21674,2.21575,2.21583,55000000.0
2009-07-02 12:32:00,2.21608,2.21608,2.21475,2.21522,32000000.0
2009-07-02 12:33:00,2.21488,2.21498,2.21485,2.21485,40000000.0
2009-07-02 12:34:00,2.2149,2.21498,2.21455,2.21455,14000000.0
2009-07-02 12:35:00,2.21469,2.21471,2.21445,2.21445,20000000.0
2009-07-02 12:36:00,2.21421,2.21421,2.21399,2.21404,36000000.0
2009-07-02 12:37:00,2.21369,2.21447,2.21369,2.21447,22000000.0
2009-07-02 12:38:00,2.21432,2.21441,2.2143,2.21441,12000000.0
2009-07-02 12:39:00,2.21439,2.2144,2.21426,2.21431,20000000.0
2009-07-02 12:40:00,2.21443,2.21469,2.21441,2.21469,16000000.0
2009-07-02 12:41:00,2.21478,2.21483,2.21478,2.21483,10000000.0
2009-07-02 12:42:00,2.21452,2.21453,2.21434,2.21434,26000000.0
2009-07-02 12:43:00,2.21406,2.2143,2.21403,2.21424,9000000.0
2009-07-02 12:44:00,2.21422,2.2145,2.21417,2.21417,21000000.0
2009-07-02 12:45:00,2.21432,2.21438,2.214,2.214,30000000.0
2009-07-02 12:46:00,2.21402,2.21418,2.21392,2.21418,41000000.0
2009-07-02 12:47:00,2.21401,2.21415,2.21388,2.21415,26000000.0
2009-07-02 12:48:00,2.21432,2.21432,2.21353,2.21353,27000000.0
2009-07-02 12:49:00,2.21333,2.21333,2.21306,2.21307,36000000.0
2009-07-02 12:50:00,2.21316,2.21339,2.21316,2.21335,34000000.0
2009-07-02 12:51:00,2.21372,2.21406,2.21369,2.21406,25000000.0
2009-07-02 12:52:00,2.21422,2.21442,2.21422,2.21423,26000000.0
2009-07-02 12:53:00,2.21426,2.21446,2.21426,2.21443,16000000.0
2009-07-02 12:54:00,2.21445,2.21445,2.21401,2.21401,28000000.0
2009-07-02 12:55:00,2.21449,2.21449,2.21381,2.21381,29000000.0
2009-07-02 12:56:00,2.21381,2.21381,2.21349,2.21353,30000000.0
2009-07-02 12:57:00,2.21371,2.21395,2.21357,2.2137,26000000.0
2009-07-02 12:58:00,2.2137,2.2137,2.21347,2.21357,14000000.0
2009-07-02 12:59:00,2.21366,2.21379,2.21363,2.21379,32000000.0
2009-07-02 13:00:00,2.21361,2.21361,2.21297,2.21322,20000000.0
2009-07-02 13:01:00,2.2132,2.2132,2.21245,2.21248,31000000.0
2009-07-02 13:02:00,2.21253,2.21267,2.21175,2.21175,12000000.0
2009-07-02 13:03:00,2.2119,2.21221,2.21188,2.21199,21000000.0
2009-07-02 13:04:00,2.2122,2.21229,2.212,2.212,7000000.0
2009-07-02 13:05:00,2.21221,2.21246,2.21221,2.21227,17000000.0
2009-07-02 13:06:00,2.21208,2.21208,2.21131,2.21169,22000000.0
2009-07-02 13:07:00,2.2116,2.2116,2.21134,2.21136,17000000.0
2009-07-02 13:08:00,2.21117,2.21142,2.21117,2.21123,37000000.0
2009-07-02 13:09:00,2.21154,2.21182,2.21154,2.21159,33000000.0
2009-07-02 13:10:00,2.21185,2.2119,2.21165,2.21182,32000000.0
2009-07-02 13:11:00,2.21185,2.21185,2.21153,2.21153,21000000.0
2009-07-02 13:12:00,2.21123,2.21135,2.21117,2.21127,7000000.0
2009-07-02 13:13:00,2.21131,2.21201,2.21131,2.21162,11000000.0
2009-07-02 13:14:00,2.21093,2.21111,2.21075,2.2111,33000000.0
2009-07-02 13:15:00,2.21183,2.21216,2.21131,2.21131,25000000.0
2009-07-02 13:16:00,2.21142,2.21142,2.21054,2.21054,20000000.0
2009-07-02 13:17:00,2.21056,2.21086,2.21046,2.21086,19000000.0
2009-07-02 13:18:00,2.21066,2.2107,2.21052,2.21065,41000000.0
2009-07-02 13:19:00,2.21094,2.21144,2.21094,2.21144,36000000.0
2009-07-02 13:20:00,2.21181,2.21212,2.21177,2.21185,36000000.0
2009-07-02 13:21:00,2.21175,2.21237,2.21175,2.21237,54000000.0
2009-07-02 13:22:00,2.21233,2.21254,2.21229,2.21231,41000000.0
2009-07-02 13:23:00,2.21182,2.21208,2.21182,2.21208,11000000.0
2009-07-02 13:24:00,2.2118,2.21198,2.2118,2.21191,23000000.0
2009-07-02 13:25:00,2.21195,2.21251,2.21195,2.21251,25000000.0
2009-07-02 13:26:00,2.2125,2.21259,2.2125,2.21251,20000000.0
2009-07-02 13:27:00,2.21244,2.21249,2.21218,2.21218,32000000.0
2009-07-02 13:28:00,2.21197,2.21221,2.2119,2.2119,26000000.0
2009-07-02 13:29:00,2.21194,2.21194,2.21168,2.21186,25000000.0
2009-07-02 13:30:00,2.2118,2.2118,2.21128,2.21146,16000000.0
2009-07-02 13:31:00,2.21155,2.21155,2.21072,2.21146,21000000.0
2009-07-02 13:32:00,2.21167,2.21216,2.21167,2.21203,28000000.0
2009-07-02 13:33:00,2.21253,2.21297,2.21253,2.21297,18000000.0
2009-07-02 13:34:00,2.21289,2.21364,2.21267,2.21364,35000000.0
2009-07-02 13:35:00,2.21382,2.2142,2.2131,2.2142,10000000.0
2009-07-02 13:36:00,2.21455,2.21501,2.21454,2.21493,40000000.0
2009-07-02 13:37:00,2.21473,2.21549,2.21473,2.21549,22000000.0
2009-07-02 13:38:00,2.2161,2.2161,2.21569,2.2158,39000000.0
2009-07-02 13:39:00,2.21571,2.21651,2.21571,2.21632,32000000.0
2009-07-02 13:40:00,2.21625,2.21633,2.2161,2.21626,35000000.0
2009-07-02 13:41:00,2.21608,2.21608,2.21581,2.21587,27000000.0
2009-07-02 13:42:00,2.21622,2.21648,2.21589,2.21589,32000000.0
2009-07-02 13:43:00,2.21594,2.21632,2.21581,2.21632,26000000.0
2009-07-02 13:44:00,2.21663,2.21701,2.21653,2.21677,25000000.0
2009-07-02 13:45:00,2.21708,2.21748,2.21689,2.21694,21000000.0
2009-07-02 13:46:00,2.21726,2.21789,2.21726,2.2175,13000000.0
2009-07-02 13:47:00,2.21733,2.21733,2.21703,2.21725,22000000.0
2009-07-02 13:48:00,2.21729,2.21729,2.21654,2.21654,21000000.0
2009-07-02 13:49:00,2.21656,2.21699,2.21644,2.21647,24000000.0
2009-07-02 13:50:00,2.21523,2.21583,2.21523,2.2154,27000000.0
2009-07-02 13:51:00,2.21542,2.21546,2.2153,2.21539,27000000.0
2009-07-02 13:52:00,2.21564,2.2177,2.21564,2.2174,31000000.0
2009-07-02 13:53:00,2.21842,2.21905,2.21842,2.21892,31000000.0
2009-07-02 13:54:00,2.21904,2.2192,2.21868,2.21915,28000000.0
2009-07-02 13:55:00,2.2189,2.21926,2.21851,2.21885,33000000.0
2009-07-02 13:56:00,2.21912,2.21912,2.21855,2.21877,23000000.0
2009-07-02 13:57:00,2.21864,2.21864,2.21816,2.21862,19000000.0
2009-07-02 13:58:00,2.21862,2.21906,2.21862,2.21906,30000000.0
2009-07-02 13:59:00,2.21878,2.219,2.21793,2.21793,39000000.0
2009-07-02 14:00:00,2.21699,2.21705,2.21673,2.21693,30000000.0
2009-07-02 14:01:00,2.21695,2.21736,2.21695,2.21736,16000000.0
2009-07-02 14:02:00,2.21756,2.21805,2.21756,2.21782,34000000.0
2009-07-02 14:03:00,2.21816,2.21845,2.21816,2.21836,24000000.0
2009-07-02 14:04:00,2.21802,2.21852,2.21802,2.21852,20000000.0
2009-07-02 14:05:00,2.21836,2.21836,2.21809,2.21831,31000000.0
2009-07-02 14:06:00,2.21849,2.21859,2.21829,2.21859,28000000.0
2009-07-02 14:07:00,2.21858,2.21858,2.21804,2.21804,32000000.0
2009-07-02 14:08:00,2.2177,2.21776,2.21751,2.21766,22000000.0
2009-07-02 14:09:00,2.21804,2.21804,2.21784,2.21784,15000000.0
2009-07-02 14:10:00,2.21783,2.21791,2.21779,2.21781,24000000.0
2009-07-02 14:11:00,2.21773,2.21777,2.21748,2.21777,22000000.0
2009-07-02 14:12:00,2.218,2.218,2.21732,2.21732,17000000.0
2009-07-02 14:13:00,2.21764,2.21764,2.21715,2.21715,19000000.0
2009-07-02 14:14:00,2.21659,2.21668,2.21634,2.21634,22000000.0
2009-07-02 14:15:00,2.21644,2.21686,2.21639,2.21639,26000000.0
2009-07-02 14:16:00,2.21658,2.21835,2.21658,2.21835,10000000.0
2009-07-02 14:17:00,2.21847,2.21872,2.21779,2.2184,8000000.0
2009-07-02 14:18:00,2.21857,2.21859,2.218,2.21831,13000000.0
2009-07-02 14:19:00,2.21708,2.21737,2.21707,2.21707,29000000.0
2009-07-02 14:20:00,2.21687,2.21703,2.21627,2.21703,15000000.0
2009-07-02 14:21:00,2.21706,2.21741,2.21704,2.21741,18000000.0
2009-07-02 14:22:00,2.21773,2.21843,2.21744,2.21843,10000000.0
2009-07-02 14:23:00,2.21839,2.21839,2.21694,2.21694,24000000.0
2009-07-02 14:24:00,2.21589,2.21589,2.21458,2.21458,17000000.0
2009-07-02 14:25:00,2.21372,2.21374,2.2133,2.2133,31000000.0
2009-07-02 14:26:00,2.21281,2.21281,2.21246,2.21246,14000000.0
2009-07-02 14:27:00,2.21269,2.21535,2.21269,2.21535,14000000.0
2009-07-02 14:28:00,2.21417,2.21478,2.21382,2.21382,9000000.0
2009-07-02 14:29:00,2.21341,2.21425,2.21241,2.21241,7000000.0
2009-07-02 14:30:00,2.21492,2.22127,2.21492,2.22058,17000000.0
2009-07-02 14:31:00,2.22007,2.22084,2.22007,2.22014,21000000.0
2009-07-02 14:32:00,2.21978,2.21989,2.21864,2.21864,8000000.0
2009-07-02 14:33:00,2.21897,2.21972,2.21879,2.21972,10000000.0
2009-07-02 14:34:00,2.21936,2.22006,2.21871,2.22006,11000000.0
2009-07-02 14:35:00,2.22108,2.22227,2.22108,2.22227,7000000.0
2009-07-02 14:36:00,2.22172,2.22265,2.22163,2.22247,8000000.0
2009-07-02 14:37:00,2.22302,2.22373,2.22247,2.22247,11000000.0
2009-07-02 14:38:00,2.22269,2.22511,2.22269,2.22511,7000000.0
2009-07-02 14:39:00,2.22512,2.22595,2.22512,2.22555,8000000.0
2009-07-02 14:40:00,2.22522,2.22625,2.22518,2.22616,8000000.0
2009-07-02 14:41:00,2.22567,2.22567,2.22403,2.22403,10000000.0
2009-07-02 14:42:00,2.22488,2.22488,2.22396,2.22396,9000000.0
2009-07-02 14:43:00,2.22353,2.22353,2.22257,2.22257,8000000.0
2009-07-02 14:44:00,2.22295,2.22477,2.22295,2.22477,8000000.0
2009-07-02 14:45:00,2.22546,2.22592,2.22546,2.22591,6000000.0
2009-07-02 14:46:00,2.22709,2.22834,2.22687,2.22834,9000000.0
2009-07-02 14:47:00,2.22785,2.22785,2.22685,2.22722,8000000.0
2009-07-02 14:48:00,2.22764,2.2297,2.2274,2.2297,8000000.0
2009-07-02 14:49:00,2.22956,2.22977,2.22931,2.2295,9000000.0
2009-07-02 14:50:00,2.22965,2.22967,2.22887,2.22896,7000000.0
2009-07-02 14:51:00,2.22833,2.22887,2.22813,2.22887,10000000.0
2009-07-02 14:52:00,2.22902,2.22932,2.22902,2.22915,5000000.0
2009-07-02 14:53:00,2.22903,2.22903,2.22814,2.22814,7000000.0
2009-07-02 14:54:00,2.22839,2.22839,2.2271,2.2271,8000000.0
2009-07-02 14:55:00,2.22708,2.22757,2.227,2.22715,7000000.0
2009-07-02 14:56:00,2.22687,2.22687,2.22659,2.22661,8000000.0
2009-07-02 14:57:00,2.22584,2.22584,2.22491,2.22507,7000000.0
2009-07-02 14:58:00,2.22497,2.22539,2.22479,2.22539,8000000.0
2009-07-02 14:59:00,2.22506,2.22506,2.22419,2.22419,8000000.0
2009-07-02 15:00:00,2.22407,2.22456,2.22382,2.22456,7000000.0
2009-07-02 15:01:00,2.22489,2.22521,2.22489,2.22508,8000000.0
2009-07-02 15:02:00,2.22499,2.22558,2.22499,2.22558,7000000.0
2009-07-02 15:03:00,2.22548,2.22607,2.22543,2.22607,7000000.0
2009-07-02 15:04:00,2.22641,2.22716,2.22605,2.22716,8000000.0
2009-07-02 15:05:00,2.22731,2.22794,2.22715,2.22794,7000000.0
2009-07-02 15:06:00,2.22819,2.22906,2.22819,2.22904,8000000.0
2009-07-02 15:07:00,2.22788,2.22788,2.22715,2.22715,11000000.0
2009-07-02 15:08:00,2.22764,2.2277,2.22753,2.22762,8000000.0
2009-07-02 15:09:00,2.2279,2.22822,2.22761,2.22761,7000000.0
2009-07-02 15:10:00,2.22687,2.22704,2.22634,2.22634,7000000.0
2009-07-02 15:11:00,2.22642,2.22808,2.22642,2.22808,11000000.0
2009-07-02 15:12:00,2.22764,2.22764,2.22672,2.22691,10000000.0
2009-07-02 15:13:00,2.22664,2.22677,2.22627,2.22627,9000000.0
2009-07-02 15:14:00,2.22628,2.22678,2.22578,2.22578,5000000.0
2009-07-02 15:15:00,2.22625,2.2269,2.22625,2.22644,8000000.0
2009-07-02 15:16:00,2.2261,2.22613,2.22586,2.2259,9000000.0
2009-07-02 15:17:00,2.22567,2.22589,2.22462,2.22462,9000000.0
2009-07-02 15:18:00,2.2249,2.22609,2.2249,2.22609,8000000.0
2009-07-02 15:19:00,2.22631,2.22665,2.22605,2.22665,7000000.0
2009-07-02 15:20:00,2.22684,2.22684,2.22609,2.22619,9000000.0
2009-07-02 15:21:00,2.2261,2.22641,2.22575,2.22596,8000000.0
2009-07-02 15:22:00,2.22602,2.22605,2.22551,2.22564,9000000.0
2009-07-02 15:23:00,2.22592,2.22675,2.22592,2.22675,8000000.0
2009-07-02 15:24:00,2.2264,2.2264,2.22616,2.22635,8000000.0
2009-07-02 15:25:00,2.22627,2.22627,2.22585,2.22585,7000000.0
2009-07-02 15:26:00,2.2262,2.22694,2.2262,2.22694,7000000.0
2009-07-02 15:27:00,2.2262,2.22623,2.22608,2.22612,7000000.0
2009-07-02 15:28:00,2.22587,2.22587,2.22534,2.22548,11000000.0
2009-07-02 15:29:00,2.22549,2.22549,2.22535,2.22549,7000000.0
2009-07-02 15:30:00,2.22528,2.22528,2.22506,2.22527,6000000.0
2009-07-02 15:31:00,2.22505,2.22508,2.22469,2.22508,9000000.0
2009-07-02 15:32:00,2.22523,2.22545,2.22508,2.22545,10000000.0
2009-07-02 15:33:00,2.2265,2.22771,2.2265,2.22771,8000000.0
2009-07-02 15:34:00,2.22856,2.22866,2.22828,2.22828,6000000.0
2009-07-02 15:35:00,2.22805,2.22805,2.22725,2.22725,7000000.0
2009-07-02 15:36:00,2.22673,2.2269,2.22668,2.22668,7000000.0
2009-07-02 15:37:00,2.22673,2.2274,2.22673,2.2274,8000000.0
2009-07-02 15:38:00,2.22572,2.22811,2.22572,2.22811,7000000.0
2009-07-02 15:39:00,2.22866,2.22923,2.22866,2.22923,10000000.0
2009-07-02 15:40:00,2.23014,2.2302,2.22981,2.22981,9000000.0
2009-07-02 15:41:00,2.23007,2.23078,2.23007,2.23072,11000000.0
2009-07-02 15:42:00,2.23038,2.23038,2.22979,2.23001,8000000.0
2009-07-02 15:43:00,2.22981,2.22981,2.22833,2.2284,8000000.0
2009-07-02 15:44:00,2.22752,2.22811,2.22752,2.22784,8000000.0
2009-07-02 15:45:00,2.22825,2.2284,2.22824,2.22826,8000000.0
2009-07-02 15:46:00,2.2276,2.22778,2.227,2.227,10000000.0
2009-07-02 15:47:00,2.22663,2.22696,2.22663,2.22681,7000000.0
2009-07-02 15:48:00,2.22701,2.22701,2.22668,2.22677,7000000.0
2009-07-02 15:49:00,2.22713,2.22734,2.22694,2.22694,6000000.0
2009-07-02 15:50:00,2.22642,2.22644,2.22617,2.22631,8000000.0
2009-07-02 15:51:00,2.2265,2.22733,2.2265,2.22717,9000000.0
2009-07-02 15:52:00,2.22727,2.22838,2.22705,2.22838,7000000.0
2009-07-02 15:53:00,2.2279,2.2279,2.22753,2.22755,7000000.0
2009-07-02 15:54:00,2.2274,2.22792,2.2272,2.2272,11000000.0
2009-07-02 15:55:00,2.22749,2.22749,2.22662,2.22662,9000000.0
2009-07-02 15:56:00,2.22643,2.22643,2.22603,2.22603,7000000.0
2009-07-02 15:57:00,2.22614,2.22614,2.22537,2.22537,10000000.0
2009-07-02 15:58:00,2.22549,2.22553,2.22482,2.22482,10000000.0
2009-07-02 15:59:00,2.22483,2.22606,2.22473,2.22606,7000000.0
2009-07-02 16:00:00,2.2256,2.2256,2.22371,2.22371,7000000.0
2009-07-02 16:01:00,2.22391,2.22443,2.22391,2.22443,9000000.0
2009-07-02 16:02:00,2.2246,2.22488,2.22427,2.22488,8000000.0
2009-07-02 16:03:00,2.22488,2.22519,2.22486,2.22511,11000000.0
2009-07-02 16:04:00,2.22568,2.22672,2.22568,2.22613,8000000.0
2009-07-02 16:05:00,2.22653,2.22653,2.22628,2.22651,9000000.0
2009-07-02 16:06:00,2.22675,2.22732,2.22642,2.22732,10000000.0
2009-07-02 16:07:00,2.22774,2.22795,2.22766,2.22773,10000000.0
2009-07-02 16:08:00,2.22792,2.22799,2.22759,2.22776,8000000.0
2009-07-02 16:09:00,2.22786,2.22786,2.22704,2.22704,7000000.0
2009-07-02 16:10:00,2.22682,2.22724,2.22659,2.22724,7000000.0
2009-07-02 16:11:00,2.22736,2.2276,2.22733,2.22733,10000000.0
2009-07-02 16:12:00,2.22706,2.22723,2.22659,2.22659,9000000.0
2009-07-02 16:13:00,2.22629,2.22629,2.22582,2.22595,7000000.0
2009-07-02 16:14:00,2.226,2.22606,2.22572,2.22572,11000000.0
2009-07-02 16:15:00,2.22548,2.22548,2.22497,2.22497,7000000.0
2009-07-02 16:16:00,2.2246,2.2246,2.22438,2.22439,7000000.0
2009-07-02 16:17:00,2.22476,2.22524,2.22476,2.22524,11000000.0
2009-07-02 16:18:00,2.22511,2.2253,2.22485,2.22485,11000000.0
2009-07-02 16:19:00,2.22513,2.22526,2.22493,2.22508,11000000.0
2009-07-02 16:20:00,2.22558,2.22584,2.22558,2.22581,9000000.0
2009-07-02 16:21:00,2.22577,2.2258,2.22491,2.22491,9000000.0
2009-07-02 16:22:00,2.22456,2.22488,2.22449,2.22488,8000000.0
2009-07-02 16:23:00,2.22472,2.22526,2.22472,2.225,8000000.0
2009-07-02 16:24:00,2.22487,2.22513,2.22487,2.22493,10000000.0
2009-07-02 16:25:00,2.22517,2.22531,2.22463,2.22463,7000000.0
2009-07-02 16:26:00,2.22461,2.22461,2.22387,2.2239,7000000.0
2009-07-02 16:27:00,2.2237,2.22462,2.2237,2.22459,11000000.0
2009-07-02 16:28:00,2.22515,2.22568,2.2248,2.22568,11000000.0
2009-07-02 16:29:00,2.22553,2.22553,2.22443,2.22443,7000000.0
2009-07-02 16:30:00,2.22442,2.22485,2.22442,2.22468,8000000.0
2009-07-02 16:31:00,2.22431,2.22551,2.22424,2.22551,7000000.0
2009-07-02 16:32:00,2.22501,2.22553,2.22491,2.22553,8000000.0
2009-07-02 16:33:00,2.22565,2.22571,2.22519,2.22524,11000000.0
2009-07-02 16:34:00,2.22508,2.22508,2.22474,2.22474,8000000.0
2009-07-02 16:35:00,2.2248,2.2248,2.22395,2.22395,7000000.0
2009-07-02 16:36:00,2.22377,2.22388,2.22369,2.22388,8000000.0
2009-07-02 16:37:00,2.22444,2.22563,2.22444,2.22563,8000000.0
2009-07-02 16:38:00,2.22564,2.22616,2.22564,2.22616,7000000.0
2009-07-02 16:39:00,2.22604,2.22604,2.22583,2.22599,8000000.0
2009-07-02 16:40:00,2.22607,2.22672,2.22607,2.22627,11000000.0
2009-07-02 16:41:00,2.22643,2.22657,2.22637,2.22637,10000000.0
2009-07-02 16:42:00,2.22632,2.22632,2.22588,2.226,7000000.0
2009-07-02 16:43:00,2.22608,2.22638,2.22605,2.22638,7000000.0
2009-07-02 16:44:00,2.22651,2.22653,2.22578,2.22578,7000000.0
2009-07-02 16:45:00,2.2258,2.22609,2.2258,2.22607,11000000.0
2009-07-02 16:46:00,2.22674,2.22674,2.22621,2.22648,11000000.0
2009-07-02 16:47:00,2.2264,2.22649,2.22632,2.22645,7000000.0
2009-07-02 16:48:00,2.22566,2.2258,2.22537,2.2254,10000000.0
2009-07-02 16:49:00,2.22521,2.22537,2.22512,2.22537,8000000.0
2009-07-02 16:50:00,2.22506,2.22506,2.22477,2.22479,8000000.0
2009-07-02 16:51:00,2.22518,2.22542,2.22478,2.22542,9000000.0
2009-07-02 16:52:00,2.22535,2.22557,2.22468,2.22468,7000000.0
2009-07-02 16:53:00,2.22415,2.2246,2.22392,2.22452,7000000.0
2009-07-02 16:54:00,2.22494,2.22517,2.22488,2.22488,7000000.0
2009-07-02 16:55:00,2.22465,2.22465,2.22441,2.22441,11000000.0
2009-07-02 16:56:00,2.22437,2.22501,2.22437,2.22464,11000000.0
2009-07-02 16:57:00,2.2251,2.22563,2.2251,2.22557,7000000.0
2009-07-02 16:58:00,2.22595,2.22803,2.22595,2.22797,8000000.0
2009-07-02 16:59:00,2.22699,2.22933,2.22699,2.22933,7000000.0
2009-07-02 17:00:00,2.22898,2.22898,2.2274,2.22749,11000000.0
2009-07-02 17:01:00,2.22713,2.22713,2.22659,2.22659,7000000.0
2009-07-02 17:02:00,2.22703,2.22724,2.22679,2.22716,8000000.0
2009-07-02 17:03:00,2.22724,2.22748,2.22532,2.22676,7000000.0
2009-07-02 17:04:00,2.22701,2.22701,2.22674,2.22682,7000000.0
2009-07-02 17:05:00,2.2269,2.2269,2.22616,2.22618,10000000.0
2009-07-02 17:06:00,2.22615,2.22653,2.22615,2.22639,9000000.0
2009-07-02 17:07:00,2.22641,2.2265,2.22623,2.22639,8000000.0
2009-07-02 17:08:00,2.22653,2.22653,2.226,2.22632,9000000.0
2009-07-02 17:09:00,2.22653,2.22682,2.22653,2.22659,8000000.0
2009-07-02 17:10:00,2.22667,2.22697,2.22667,2.22697,9000000.0
2009-07-02 17:11:00,2.22743,2.22754,2.22734,2.2274,8000000.0
2009-07-02 17:12:00,2.22758,2.22773,2.22742,2.22772,7000000.0
2009-07-02 17:13:00,2.22767,2.22779,2.22748,2.22774,8000000.0
2009-07-02 17:14:00,2.22773,2.22773,2.22735,2.22736,8000000.0
2009-07-02 17:15:00,2.2271,2.22714,2.22639,2.22639,7000000.0
2009-07-02 17:16:00,2.22619,2.22695,2.22619,2.2268,10000000.0
2009-07-02 17:17:00,2.22659,2.22659,2.22628,2.22636,7000000.0
2009-07-02 17:18:00,2.22635,2.22635,2.22601,2.22601,9000000.0
2009-07-02 17:19:00,2.22566,2.22567,2.22502,2.22502,7000000.0
2009-07-02 17:20:00,2.22575,2.22625,2.22575,2.22591,8000000.0
2009-07-02 17:21:00,2.22582,2.22582,2.22514,2.22514,10000000.0
2009-07-02 17:22:00,2.22587,2.22587,2.22566,2.2257,8000000.0
2009-07-02 17:23:00,2.22564,2.2257,2.22542,2.22564,8000000.0
2009-07-02 17:24:00,2.22553,2.22567,2.22533,2.22567,7000000.0
2009-07-02 17:25:00,2.2257,2.22602,2.2257,2.22602,7000000.0
2009-07-02 17:26:00,2.22598,2.22599,2.22566,2.22568,7000000.0
2009-07-02 17:27:00,2.22545,2.22583,2.22538,2.22583,9000000.0
2009-07-02 17:28:00,2.2257,2.2257,2.22521,2.22553,7000000.0
2009-07-02 17:29:00,2.22524,2.22527,2.22504,2.22504,8000000.0
2009-07-02 17:30:00,2.22536,2.22674,2.22536,2.22674,8000000.0
2009-07-02 17:31:00,2.22694,2.22694,2.22605,2.22605,9000000.0
2009-07-02 17:32:00,2.22596,2.22596,2.22541,2.22541,8000000.0
2009-07-02 17:33:00,2.22542,2.22555,2.22542,2.22551,11000000.0
2009-07-02 17:34:00,2.22524,2.2256,2.22524,2.22554,9000000.0
2009-07-02 17:35:00,2.22575,2.22617,2.22575,2.22582,7000000.0
2009-07-02 17:36:00,2.22583,2.22597,2.2255,2.22568,7000000.0
2009-07-02 17:37:00,2.22611,2.22643,2.22611,2.22623,7000000.0
2009-07-02 17:38:00,2.22643,2.22643,2.22511,2.22511,8000000.0
2009-07-02 17:39:00,2.22519,2.22522,2.22491,2.22511,7000000.0
2009-07-02 17:40:00,2.22507,2.2251,2.22471,2.2251,9000000.0
2009-07-02 17:41:00,2.22508,2.22526,2.22498,2.22521,8000000.0
2009-07-02 17:42:00,2.22554,2.22697,2.22554,2.22697,11000000.0
2009-07-02 17:43:00,2.22663,2.22663,2.2261,2.2261,7000000.0
2009-07-02 17:44:00,2.22658,2.2268,2.22647,2.22649,10000000.0
2009-07-02 17:45:00,2.22625,2.22635,2.22594,2.22635,7000000.0
2009-07-02 17:46:00,2.22575,2.22587,2.22563,2.22563,8000000.0
2009-07-02 17:47:00,2.2258,2.2258,2.22506,2.22506,8000000.0
2009-07-02 17:48:00,2.22561,2.22566,2.22546,2.22558,7000000.0
2009-07-02 17:49:00,2.22627,2.22668,2.22627,2.22668,7000000.0
2009-07-02 17:50:00,2.22706,2.22717,2.22645,2.22645,7000000.0
2009-07-02 17:51:00,2.22604,2.2267,2.22604,2.22653,7000000.0
2009-07-02 17:52:00,2.22662,2.22688,2.22644,2.22685,7000000.0
2009-07-02 17:53:00,2.22716,2.22718,2.22694,2.22694,7000000.0
2009-07-02 17:54:00,2.22669,2.22679,2.22655,2.22655,11000000.0
2009-07-02 17:55:00,2.22627,2.2265,2.2261,2.2265,7000000.0
2009-07-02 17:56:00,2.2265,2.22661,2.22631,2.22661,7000000.0
2009-07-02 17:57:00,2.22603,2.22603,2.22534,2.22534,10000000.0
2009-07-02 17:58:00,2.22556,2.22656,2.22556,2.22656,10000000.0
2009-07-02 17:59:00,2.22667,2.22702,2.22667,2.22702,10000000.0
2009-07-02 18:00:00,2.22764,2.22808,2.22764,2.22803,10000000.0
2009-07-02 18:01:00,2.22839,2.22839,2.2278,2.22785,8000000.0
2009-07-02 18:02:00,2.22774,2.22774,2.22747,2.22747,8000000.0
2009-07-02 18:03:00,2.22784,2.22868,2.22784,2.22868,10000000.0
2009-07-02 18:04:00,2.22887,2.22887,2.22837,2.22869,8000000.0
2009-07-02 18:05:00,2.22828,2.22884,2.22814,2.22814,10000000.0
2009-07-02 18:06:00,2.22824,2.22824,2.22778,2.22778,10000000.0
2009-07-02 18:07:00,2.22794,2.22811,2.22792,2.22794,8000000.0
2009-07-02 18:08:00,2.22786,2.22866,2.22786,2.22866,8000000.0
2009-07-02 18:09:00,2.2285,2.22856,2.228,2.228,8000000.0
2009-07-02 18:10:00,2.22775,2.22807,2.22775,2.2279,11000000.0
2009-07-02 18:11:00,2.22801,2.22801,2.22742,2.22742,7000000.0
2009-07-02 18:12:00,2.22704,2.22716,2.22689,2.22716,9000000.0
2009-07-02 18:13:00,2.22751,2.22779,2.22741,2.22771,11000000.0
2009-07-02 18:14:00,2.22787,2.22814,2.22787,2.22814,6000000.0
2009-07-02 18:15:00,2.22839,2.22844,2.22794,2.22794,8000000.0
2009-07-02 18:16:00,2.22736,2.22736,2.22686,2.22686,11000000.0
2009-07-02 18:17:00,2.2268,2.22694,2.22672,2.22693,7000000.0
2009-07-02 18:18:00,2.22686,2.22691,2.22642,2.2265,8000000.0
2009-07-02 18:19:00,2.2264,2.22711,2.22636,2.22711,9000000.0
2009-07-02 18:20:00,2.22753,2.22753,2.22735,2.22742,7000000.0
2009-07-02 18:21:00,2.22776,2.22801,2.22607,2.22787,11000000.0
2009-07-02 18:22:00,2.22757,2.22765,2.22734,2.22742,11000000.0
2009-07-02 18:23:00,2.22742,2.22761,2.22721,2.22721,8000000.0
2009-07-02 18:24:00,2.22733,2.22752,2.22727,2.22752,10000000.0
2009-07-02 18:25:00,2.22755,2.22763,2.22691,2.22691,7000000.0
2009-07-02 18:26:00,2.22649,2.22649,2.22606,2.2264,8000000.0
2009-07-02 18:27:00,2.2262,2.22635,2.22599,2.22599,7000000.0
2009-07-02 18:28:00,2.22623,2.22645,2.22608,2.22608,7000000.0
2009-07-02 18:29:00,2.22554,2.22559,2.22548,2.22548,7000000.0
2009-07-02 18:30:00,2.2254,2.22614,2.22531,2.22614,8000000.0
2009-07-02 18:31:00,2.22594,2.22594,2.22575,2.22577,9000000.0
2009-07-02 18:32:00,2.22582,2.22587,2.22562,2.22575,11000000.0
2009-07-02 18:33:00,2.22533,2.22533,2.22444,2.22444,11000000.0
2009-07-02 18:34:00,2.22421,2.22444,2.22401,2.2244,7000000.0
2009-07-02 18:35:00,2.22499,2.2251,2.22462,2.22462,8000000.0
2009-07-02 18:36:00,2.22468,2.22468,2.22381,2.22381,7000000.0
2009-07-02 18:37:00,2.22416,2.22429,2.22402,2.22429,8000000.0
2009-07-02 18:38:00,2.22438,2.22513,2.22438,2.22513,8000000.0
2009-07-02 18:39:00,2.22435,2.22453,2.22414,2.22453,7000000.0
2009-07-02 18:40:00,2.22379,2.22379,2.22343,2.22353,7000000.0
2009-07-02 18:41:00,2.22328,2.22373,2.22328,2.22371,8000000.0
2009-07-02 18:42:00,2.2233,2.2234,2.22318,2.22328,11000000.0
2009-07-02 18:43:00,2.22329,2.22344,2.22296,2.22296,8000000.0
2009-07-02 18:44:00,2.22237,2.22274,2.22166,2.22166,7000000.0
2009-07-02 18:45:00,2.22138,2.22138,2.2211,2.22118,11000000.0
2009-07-02 18:46:00,2.22106,2.22106,2.2207,2.22092,9000000.0
2009-07-02 18:47:00,2.22145,2.22176,2.22144,2.22149,8000000.0
2009-07-02 18:48:00,2.22176,2.22192,2.22175,2.22175,9000000.0
2009-07-02 18:49:00,2.22144,2.22237,2.22144,2.22237,7000000.0
2009-07-02 18:50:00,2.22242,2.22281,2.22241,2.22281,11000000.0
2009-07-02 18:51:00,2.22289,2.22289,2.22269,2.22269,5000000.0
2009-07-02 18:52:00,2.22292,2.22401,2.22292,2.22401,8000000.0
2009-07-02 18:53:00,2.2241,2.22441,2.2241,2.22441,11000000.0
2009-07-02 18:54:00,2.22466,2.22466,2.22395,2.22395,7000000.0
2009-07-02 18:55:00,2.22363,2.2238,2.22349,2.2238,7000000.0
2009-07-02 18:56:00,2.22389,2.22427,2.22389,2.22422,7000000.0
2009-07-02 18:57:00,2.22439,2.22454,2.22431,2.22431,10000000.0
2009-07-02 18:58:00,2.22449,2.22449,2.22417,2.22417,9000000.0
2009-07-02 18:59:00,2.22447,2.22472,2.22442,2.22452,8000000.0
2009-07-02 19:00:00,2.22317,2.22317,2.22242,2.22255,7000000.0
2009-07-02 19:01:00,2.22279,2.22279,2.22259,2.22266,7000000.0
2009-07-02 19:02:00,2.22274,2.22296,2.22242,2.22242,8000000.0
2009-07-02 19:03:00,2.22218,2.22265,2.22218,2.22248,7000000.0
2009-07-02 19:04:00,2.22246,2.22251,2.22211,2.22251,8000000.0
2009-07-02 19:05:00,2.2225,2.22296,2.22239,2.22295,8000000.0
2009-07-02 19:06:00,2.22332,2.22348,2.22298,2.2234,8000000.0
2009-07-02 19:07:00,2.22371,2.22374,2.22358,2.22374,9000000.0
2009-07-02 19:08:00,2.22362,2.22424,2.22362,2.22424,8000000.0
2009-07-02 19:09:00,2.22456,2.2246,2.22448,2.2246,7000000.0
2009-07-02 19:10:00,2.22451,2.22458,2.22443,2.22452,11000000.0
2009-07-02 19:11:00,2.22435,2.22444,2.22409,2.22409,10000000.0
2009-07-02 19:12:00,2.22391,2.22409,2.22386,2.22409,7000000.0
2009-07-02 19:13:00,2.22426,2.22432,2.2228,2.22406,8000000.0
2009-07-02 19:14:00,2.22411,2.22454,2.22411,2.2245,8000000.0
2009-07-02 19:15:00,2.22446,2.22446,2.22368,2.22368,5000000.0
2009-07-02 19:16:00,2.22375,2.22375,2.22363,2.22367,8000000.0
2009-07-02 19:17:00,2.22379,2.22379,2.22347,2.22362,10000000.0
2009-07-02 19:18:00,2.22348,2.22383,2.22333,2.22383,11000000.0
2009-07-02 19:19:00,2.22355,2.22355,2.22238,2.22267,8000000.0
2009-07-02 19:20:00,2.22276,2.22276,2.22214,2.2226,11000000.0
2009-07-02 19:21:00,2.22279,2.22327,2.22279,2.22325,10000000.0
2009-07-02 19:22:00,2.22388,2.22391,2.22291,2.22384,9000000.0
2009-07-02 19:23:00,2.22397,2.224,2.22371,2.2239,8000000.0
2009-07-02 19:24:00,2.22396,2.22396,2.22258,2.22258,9000000.0
2009-07-02 19:25:00,2.22265,2.22348,2.22265,2.22348,9000000.0
2009-07-02 19:26:00,2.22288,2.22293,2.22257,2.2228,7000000.0
2009-07-02 19:27:00,2.22293,2.22294,2.22238,2.22275,8000000.0
2009-07-02 19:28:00,2.22313,2.22353,2.22313,2.22334,10000000.0
2009-07-02 19:29:00,2.22323,2.22413,2.22317,2.22413,7000000.0
2009-07-02 19:30:00,2.22448,2.22458,2.2244,2.22452,10000000.0
2009-07-02 19:31:00,2.22435,2.22448,2.22424,2.22441,7000000.0
2009-07-02 19:32:00,2.2242,2.22432,2.22379,2.22432,10000000.0
2009-07-02 19:33:00,2.22355,2.22389,2.22355,2.22377,7000000.0
2009-07-02 19:34:00,2.22348,2.22351,2.22333,2.22344,8000000.0
2009-07-02 19:35:00,2.22365,2.2238,2.22353,2.22353,7000000.0
2009-07-02 19:36:00,2.22373,2.22373,2.22359,2.22373,7000000.0
2009-07-02 19:37:00,2.22371,2.22374,2.22322,2.22322,8000000.0
2009-07-02 19:38:00,2.22307,2.22307,2.22291,2.22293,8000000.0
2009-07-02 19:39:00,2.223,2.22335,2.223,2.22303,8000000.0
2009-07-02 19:40:00,2.22464,2.22483,2.22382,2.22406,7000000.0
2009-07-02 19:41:00,2.22357,2.22362,2.22318,2.22362,9000000.0
2009-07-02 19:42:00,2.22377,2.22406,2.22375,2.22405,7000000.0
2009-07-02 19:43:00,2.22395,2.22395,2.22341,2.22341,11000000.0
2009-07-02 19:44:00,2.2233,2.22426,2.2233,2.22426,8000000.0
2009-07-02 19:45:00,2.22488,2.22549,2.22483,2.22502,9000000.0
2009-07-02 19:46:00,2.22544,2.2256,2.22544,2.22548,7000000.0
2009-07-02 19:47:00,2.22541,2.22541,2.22474,2.22474,9000000.0
2009-07-02 19:48:00,2.22476,2.22497,2.22453,2.22453,8000000.0
2009-07-02 19:49:00,2.22452,2.22452,2.22431,2.2244,7000000.0
2009-07-02 19:50:00,2.22456,2.22492,2.22456,2.22486,7000000.0
2009-07-02 19:51:00,2.22484,2.22488,2.2247,2.22475,7000000.0
2009-07-02 19:52:00,2.22508,2.22577,2.22508,2.22526,7000000.0
2009-07-02 19:53:00,2.22519,2.22519,2.22475,2.22475,7000000.0
2009-07-02 19:54:00,2.2248,2.22495,2.22479,2.22491,8000000.0
2009-07-02 19:55:00,2.22565,2.22634,2.22565,2.22603,8000000.0
2009-07-02 19:56:00,2.22598,2.22598,2.22534,2.2259,8000000.0
2009-07-02 19:57:00,2.226,2.226,2.22592,2.22592,7000000.0
2009-07-02 19:58:00,2.22584,2.22619,2.22566,2.22619,10000000.0
2009-07-02 19:59:00,2.22622,2.22622,2.22585,2.226,8000000.0
2009-07-02 20:00:00,2.22586,2.22586,2.22509,2.22509,7000000.0
2009-07-02 20:01:00,2.22507,2.2253,2.22507,2.22508,7000000.0
2009-07-02 20:02:00,2.22501,2.22523,2.22501,2.22511,7000000.0
2009-07-02 20:03:00,2.22524,2.22532,2.22388,2.22398,9000000.0
2009-07-02 20:04:00,2.22399,2.22408,2.22389,2.22389,9000000.0
2009-07-02 20:05:00,2.22351,2.2238,2.22342,2.22361,9000000.0
2009-07-02 20:06:00,2.22357,2.22372,2.22348,2.22357,11000000.0
2009-07-02 20:07:00,2.22374,2.22374,2.22326,2.22326,10000000.0
2009-07-02 20:08:00,2.22351,2.22353,2.22321,2.22335,8000000.0
2009-07-02 20:09:00,2.22292,2.223,2.22279,2.22279,7000000.0
2009-07-02 20:10:00,2.22284,2.22351,2.22284,2.22316,8000000.0
2009-07-02 20:11:00,2.22273,2.2234,2.22273,2.2234,8000000.0
2009-07-02 20:12:00,2.2236,2.2237,2.22353,2.22368,7000000.0
2009-07-02 20:13:00,2.22371,2.22371,2.22356,2.22363,10000000.0
2009-07-02 20:14:00,2.22393,2.22427,2.22393,2.22427,6000000.0
2009-07-02 20:15:00,2.22471,2.22471,2.22418,2.22419,7000000.0
2009-07-02 20:16:00,2.22391,2.22415,2.22391,2.22415,7000000.0
2009-07-02 20:17:00,2.22383,2.22438,2.22383,2.22413,11000000.0
2009-07-02 20:18:00,2.22413,2.22413,2.22385,2.22385,9000000.0
2009-07-02 20:19:00,2.22356,2.22448,2.22344,2.22448,8000000.0
2009-07-02 20:20:00,2.22489,2.22499,2.22463,2.22463,7000000.0
2009-07-02 20:21:00,2.22445,2.22445,2.22406,2.22421,11000000.0
2009-07-02 20:22:00,2.22429,2.22467,2.22421,2.22467,7000000.0
2009-07-02 20:23:00,2.22464,2.22464,2.22412,2.22412,7000000.0
2009-07-02 20:24:00,2.22412,2.22423,2.22411,2.22423,8000000.0
2009-07-02 20:25:00,2.22407,2.22414,2.22374,2.22401,11000000.0
2009-07-02 20:26:00,2.2238,2.2242,2.2238,2.22416,8000000.0
2009-07-02 20:27:00,2.22424,2.22424,2.22395,2.22395,5000000.0
2009-07-02 20:28:00,2.22385,2.22415,2.22385,2.22414,7000000.0
2009-07-02 20:29:00,2.22408,2.22423,2.22407,2.22423,8000000.0
2009-07-02 20:30:00,2.22386,2.22406,2.22345,2.22345,8000000.0
2009-07-02 20:31:00,2.2232,2.22351,2.22318,2.22351,7000000.0
2009-07-02 20:32:00,2.22283,2.22322,2.22283,2.22304,7000000.0
2009-07-02 20:33:00,2.22298,2.22298,2.22248,2.22248,7000000.0
2009-07-02 20:34:00,2.22204,2.22252,2.22204,2.22252,8000000.0
2009-07-02 20:35:00,2.22322,2.22364,2.22201,2.22201,9000000.0
2009-07-02 20:36:00,2.22179,2.2221,2.22179,2.2221,7000000.0
2009-07-02 20:37:00,2.22213,2.22213,2.22197,2.222,11000000.0
2009-07-02 20:38:00,2.22216,2.22238,2.22216,2.22237,10000000.0
2009-07-02 20:39:00,2.22226,2.22226,2.22174,2.22174,9000000.0
2009-07-02 20:40:00,2.22187,2.22198,2.22182,2.22188,8000000.0
2009-07-02 20:41:00,2.222,2.22215,2.222,2.22214,8000000.0
2009-07-02 20:42:00,2.22228,2.22271,2.22225,2.22259,11000000.0
2009-07-02 20:43:00,2.22289,2.22289,2.22266,2.22274,8000000.0
2009-07-02 20:44:00,2.22296,2.22321,2.2229,2.22321,10000000.0
2009-07-02 20:45:00,2.22347,2.22374,2.22347,2.22348,7000000.0
2009-07-02 20:46:00,2.2232,2.2232,2.2225,2.2225,8000000.0
2009-07-02 20:47:00,2.22282,2.22295,2.22231,2.22231,5000000.0
2009-07-02 20:48:00,2.22276,2.224,2.22276,2.224,10000000.0
2009-07-02 20:49:00,2.22368,2.22368,2.22343,2.22344,7000000.0
2009-07-02 20:50:00,2.22361,2.22376,2.22344,2.22376,8000000.0
2009-07-02 20:51:00,2.22391,2.22423,2.22391,2.22417,5000000.0
2009-07-02 20:52:00,2.224,2.22402,2.22377,2.22402,11000000.0
2009-07-02 20:53:00,2.22409,2.22409,2.22368,2.22368,11000000.0
2009-07-02 20:54:00,2.22397,2.22397,2.22368,2.22368,11000000.0
2009-07-02 20:55:00,2.22392,2.22424,2.22392,2.22422,8000000.0
2009-07-02 20:56:00,2.22431,2.2244,2.22409,2.2244,7000000.0
2009-07-02 20:57:00,2.22418,2.22442,2.22406,2.22442,9000000.0
2009-07-02 20:58:00,2.22427,2.2244,2.22427,2.22431,5000000.0
2009-07-02 20:59:00,2.22434,2.22461,2.22434,2.22461,7000000.0
2009-07-02 21:00:00,2.22463,2.22463,2.22398,2.22398,7000000.0
2009-07-02 21:01:00,2.22404,2.22418,2.22383,2.22383,7000000.0
2009-07-02 21:02:00,2.22364,2.22384,2.22364,2.22384,7000000.0
2009-07-02 21:03:00,2.22371,2.22385,2.22369,2.22371,8000000.0
2009-07-02 21:04:00,2.22365,2.22389,2.22328,2.22328,7000000.0
2009-07-02 21:05:00,2.22371,2.22391,2.22364,2.22391,8000000.0
2009-07-02 21:06:00,2.22385,2.22388,2.22357,2.22362,8000000.0
2009-07-02 21:07:00,2.22372,2.22372,2.22356,2.22367,8000000.0
2009-07-02 21:08:00,2.22321,2.22321,2.22289,2.22291,10000000.0
2009-07-02 21:09:00,2.22296,2.22296,2.22267,2.22267,10000000.0
2009-07-02 21:10:00,2.22294,2.22346,2.22282,2.22346,8000000.0
2009-07-02 21:11:00,2.22345,2.22345,2.22293,2.22293,7000000.0
2009-07-02 21:12:00,2.22293,2.22304,2.22293,2.22298,8000000.0
2009-07-02 21:13:00,2.22302,2.22343,2.22301,2.22343,10000000.0
2009-07-02 21:14:00,2.22355,2.22355,2.22296,2.22296,6000000.0
2009-07-02 21:15:00,2.22278,2.22298,2.22262,2.22298,8000000.0
2009-07-02 21:16:00,2.22294,2.22298,2.22282,2.22284,7000000.0
2009-07-02 21:17:00,2.22323,2.22323,2.22301,2.22301,8000000.0
2009-07-02 21:18:00,2.22309,2.22313,2.22304,2.22305,7000000.0
2009-07-02 21:19:00,2.22311,2.22317,2.22304,2.22316,9000000.0
2009-07-02 21:20:00,2.22296,2.22307,2.22283,2.22293,9000000.0
2009-07-02 21:21:00,2.22293,2.22314,2.22293,2.22314,10000000.0
2009-07-02 21:22:00,2.22317,2.22317,2.22294,2.223,10000000.0
2009-07-02 21:23:00,2.22321,2.22358,2.22312,2.22358,7000000.0
2009-07-02 21:24:00,2.2243,2.2243,2.22385,2.22412,8000000.0
2009-07-02 21:25:00,2.22474,2.22515,2.22437,2.22437,7000000.0
2009-07-02 21:26:00,2.22461,2.22473,2.22443,2.22443,7000000.0
2009-07-02 21:27:00,2.2244,2.22449,2.22435,2.22449,7000000.0
2009-07-02 21:28:00,2.2243,2.22431,2.22365,2.224,7000000.0
2009-07-02 21:29:00,2.2239,2.22441,2.2239,2.22441,8000000.0
2009-07-02 21:30:00,2.22399,2.22399,2.22361,2.22364,8000000.0
2009-07-02 21:31:00,2.22325,2.22381,2.22294,2.22381,8000000.0
2009-07-02 21:32:00,2.22398,2.22401,2.22297,2.22334,7000000.0
2009-07-02 21:33:00,2.2242,2.22578,2.2242,2.22578,11000000.0
2009-07-02 21:34:00,2.22609,2.22697,2.22585,2.22697,11000000.0
2009-07-02 21:35:00,2.22665,2.22687,2.22644,2.22644,11000000.0
2009-07-02 21:36:00,2.2261,2.22613,2.22595,2.226,8000000.0
2009-07-02 21:37:00,2.22585,2.22585,2.22561,2.22576,8000000.0
2009-07-02 21:38:00,2.22548,2.2257,2.22546,2.2257,8000000.0
2009-07-02 21:39:00,2.22563,2.22573,2.22555,2.22568,9000000.0
2009-07-02 21:40:00,2.22529,2.22529,2.2246,2.22464,7000000.0
2009-07-02 21:41:00,2.22445,2.22449,2.2243,2.22433,9000000.0
2009-07-02 21:42:00,2.22445,2.22445,2.22406,2.22408,7000000.0
2009-07-02 21:43:00,2.22406,2.22414,2.22376,2.22414,11000000.0
2009-07-02 21:44:00,2.22406,2.22416,2.22402,2.22416,8000000.0
2009-07-02 21:45:00,2.22367,2.22369,2.2235,2.2235,10000000.0
2009-07-02 21:46:00,2.22352,2.22352,2.22326,2.22326,8000000.0
2009-07-02 21:47:00,2.22343,2.22377,2.22343,2.22362,8000000.0
2009-07-02 21:48:00,2.22229,2.22229,2.22079,2.22079,5000000.0
2009-07-02 21:49:00,2.22064,2.22075,2.22062,2.22075,8000000.0
2009-07-02 21:50:00,2.22112,2.22112,2.22057,2.22057,8000000.0
2009-07-02 21:51:00,2.22139,2.22236,2.22139,2.22208,7000000.0
2009-07-02 21:52:00,2.22174,2.22202,2.2216,2.22202,7000000.0
2009-07-02 21:53:00,2.2217,2.22192,2.22163,2.22163,7000000.0
2009-07-02 21:54:00,2.22168,2.22168,2.22131,2.22144,7000000.0
2009-07-02 21:55:00,2.2215,2.22175,2.22148,2.22175,7000000.0
2009-07-02 21:56:00,2.22179,2.22179,2.22156,2.22158,8000000.0
2009-07-02 21:57:00,2.22194,2.22219,2.22192,2.22219,7000000.0
2009-07-02 21:58:00,2.2221,2.22225,2.2221,2.22211,7000000.0
2009-07-02 21:59:00,2.22256,2.223,2.22242,2.22293,8000000.0
2009-07-02 22:00:00,2.22364,2.22372,2.22345,2.22372,5000000.0
2009-07-02 22:01:00,2.22379,2.22381,2.22358,2.22379,9000000.0
2009-07-02 22:02:00,2.22388,2.22393,2.22368,2.22384,8000000.0
2009-07-02 22:03:00,2.22402,2.22468,2.22402,2.22443,11000000.0
2009-07-02 22:04:00,2.22507,2.22525,2.22493,2.22525,5000000.0
2009-07-02 22:05:00,2.22555,2.22564,2.2248,2.22539,10000000.0
2009-07-02 22:06:00,2.22463,2.22463,2.22252,2.22289,7000000.0
2009-07-02 22:07:00,2.2235,2.22375,2.2235,2.22375,8000000.0
2009-07-02 22:08:00,2.2231,2.2231,2.22244,2.22244,8000000.0
2009-07-02 22:09:00,2.22243,2.22243,2.222,2.22228,9000000.0
2009-07-02 22:10:00,2.22202,2.22233,2.22177,2.2218,8000000.0
2009-07-02 22:11:00,2.22204,2.2221,2.22186,2.2221,9000000.0
2009-07-02 22:12:00,2.22284,2.22297,2.22252,2.22252,8000000.0
2009-07-02 22:13:00,2.22254,2.22254,2.22242,2.22247,7000000.0
2009-07-02 22:14:00,2.22276,2.22339,2.22273,2.22339,11000000.0
2009-07-02 22:15:00,2.2239,2.22426,2.22225,2.22416,8000000.0
2009-07-02 22:16:00,2.22401,2.22415,2.22388,2.22402,9000000.0
2009-07-02 22:17:00,2.22415,2.22437,2.22415,2.22437,7000000.0
2009-07-02 22:18:00,2.22448,2.22453,2.22442,2.22452,8000000.0
2009-07-02 22:19:00,2.22463,2.22478,2.22446,2.22478,7000000.0
2009-07-02 22:20:00,2.22489,2.22504,2.22489,2.22504,7000000.0
2009-07-02 22:21:00,2.22485,2.22496,2.22475,2.22496,9000000.0
2009-07-02 22:22:00,2.22464,2.22464,2.22435,2.22438,7000000.0
2009-07-02 22:23:00,2.22452,2.22465,2.22398,2.22398,5000000.0
2009-07-02 22:24:00,2.22333,2.22421,2.22333,2.22421,7000000.0
2009-07-02 22:25:00,2.2243,2.2243,2.22403,2.22426,8000000.0
2009-07-02 22:26:00,2.22442,2.22473,2.22435,2.22468,9000000.0
2009-07-02 22:27:00,2.22418,2.22418,2.224,2.22408,8000000.0
2009-07-02 22:28:00,2.22452,2.22452,2.22423,2.22425,8000000.0
2009-07-02 22:29:00,2.22407,2.2241,2.22396,2.22396,10000000.0
2009-07-02 22:30:00,2.22391,2.22399,2.2238,2.22399,7000000.0
2009-07-02 22:31:00,2.22407,2.22479,2.22407,2.22479,9000000.0
2009-07-02 22:32:00,2.22484,2.22528,2.22484,2.225,8000000.0
2009-07-02 22:33:00,2.22487,2.22487,2.22386,2.22386,7000000.0
2009-07-02 22:34:00,2.22359,2.22399,2.22359,2.22399,7000000.0
2009-07-02 22:35:00,2.22395,2.22454,2.22351,2.22454,8000000.0
2009-07-02 22:36:00,2.22462,2.22462,2.2239,2.2239,10000000.0
2009-07-02 22:37:00,2.22353,2.22388,2.22353,2.22379,7000000.0
2009-07-02 22:38:00,2.22404,2.22437,2.22404,2.22437,8000000.0
2009-07-02 22:39:00,2.22438,2.22449,2.22435,2.22439,9000000.0
2009-07-02 22:40:00,2.22469,2.22486,2.2246,2.22478,7000000.0
2009-07-02 22:41:00,2.22453,2.22574,2.22453,2.22574,8000000.0
2009-07-02 22:42:00,2.22593,2.22599,2.22581,2.22581,7000000.0
2009-07-02 22:43:00,2.22585,2.22601,2.22576,2.22578,7000000.0
2009-07-02 22:44:00,2.22572,2.22582,2.22572,2.22582,7000000.0
2009-07-02 22:45:00,2.22591,2.226,2.22576,2.22591,7000000.0
2009-07-02 22:46:00,2.22582,2.2259,2.22571,2.22582,8000000.0
2009-07-02 22:47:00,2.22574,2.22576,2.22557,2.22557,11000000.0
2009-07-02 22:48:00,2.2256,2.22598,2.22553,2.22598,8000000.0
2009-07-02 22:49:00,2.22608,2.22618,2.22605,2.22617,7000000.0
2009-07-02 22:50:00,2.22616,2.22642,2.22616,2.22642,7000000.0
2009-07-02 22:51:00,2.22561,2.22635,2.22557,2.22635,10000000.0
2009-07-02 22:52:00,2.22621,2.22655,2.2257,2.22655,8000000.0
2009-07-02 22:53:00,2.22713,2.22738,2.2269,2.22738,8000000.0
2009-07-02 22:54:00,2.22745,2.22745,2.22705,2.22705,5000000.0
2009-07-02 22:55:00,2.22746,2.22746,2.22665,2.22665,7000000.0
2009-07-02 22:56:00,2.22695,2.22711,2.22695,2.22702,7000000.0
2009-07-02 22:57:00,2.22709,2.22709,2.22655,2.22655,7000000.0
2009-07-02 22:58:00,2.22684,2.22698,2.22684,2.22693,6000000.0
2009-07-02 22:59:00,2.2268,2.22752,2.2268,2.22752,7000000.0
2009-07-02 23:00:00,2.22749,2.22751,2.22729,2.22751,8000000.0
2009-07-02 23:01:00,2.22752,2.22752,2.22732,2.22732,8000000.0
2009-07-02 23:02:00,2.22718,2.22718,2.2267,2.2267,8000000.0
2009-07-02 23:03:00,2.22677,2.22677,2.22644,2.22644,6000000.0
2009-07-02 23:04:00,2.22651,2.22669,2.22645,2.22664,8000000.0
2009-07-02 23:05:00,2.22672,2.22722,2.22672,2.22722,8000000.0
2009-07-02 23:06:00,2.22676,2.22758,2.22676,2.22736,9000000.0
2009-07-02 23:07:00,2.22739,2.22746,2.2273,2.2273,5000000.0
2009-07-02 23:08:00,2.22725,2.2273,2.22713,2.22724,7000000.0
2009-07-02 23:09:00,2.22741,2.22745,2.22722,2.2274,9000000.0
2009-07-02 23:10:00,2.22758,2.22762,2.22724,2.22762,11000000.0
2009-07-02 23:11:00,2.22743,2.22795,2.22743,2.22795,7000000.0
2009-07-02 23:12:00,2.22784,2.22804,2.22778,2.22804,6000000.0
2009-07-02 23:13:00,2.22771,2.22771,2.22739,2.22745,7000000.0
2009-07-02 23:14:00,2.22744,2.22754,2.22736,2.22754,11000000.0
2009-07-02 23:15:00,2.22744,2.22754,2.22744,2.22745,5000000.0
2009-07-02 23:16:00,2.22742,2.22743,2.22696,2.22724,11000000.0
2009-07-02 23:17:00,2.22722,2.22729,2.22703,2.22703,7000000.0
2009-07-02 23:18:00,2.22663,2.22679,2.2266,2.22679,8000000.0
2009-07-02 23:19:00,2.22646,2.22685,2.22646,2.22685,7000000.0
2009-07-02 23:20:00,2.22707,2.22707,2.22623,2.22639,9000000.0
2009-07-02 23:21:00,2.22653,2.22653,2.22643,2.22653,9000000.0
2009-07-02 23:22:00,2.22635,2.22635,2.22599,2.22599,5000000.0
2009-07-02 23:23:00,2.22565,2.22578,2.22539,2.22539,8000000.0
2009-07-02 23:24:00,2.22539,2.22539,2.22248,2.22253,7000000.0
2009-07-02 23:25:00,2.22239,2.22239,2.21992,2.21992,7000000.0
2009-07-02 23:26:00,2.21888,2.22019,2.21888,2.22014,8000000.0
2009-07-02 23:27:00,2.21937,2.22052,2.21897,2.22052,8000000.0
2009-07-02 23:28:00,2.22071,2.22082,2.22023,2.22023,10000000.0
2009-07-02 23:29:00,2.22,2.2201,2.21954,2.2201,9000000.0
2009-07-02 23:30:00,2.22059,2.22059,2.2204,2.22044,8000000.0
2009-07-02 23:31:00,2.22022,2.22022,2.21907,2.21907,7000000.0
2009-07-02 23:32:00,2.21928,2.22019,2.21928,2.22011,8000000.0
2009-07-02 23:33:00,2.22016,2.22088,2.22016,2.22067,7000000.0
2009-07-02 23:34:00,2.22066,2.22066,2.22014,2.22014,11000000.0
2009-07-02 23:35:00,2.22102,2.2217,2.22102,2.22133,9000000.0
2009-07-02 23:36:00,2.221,2.22137,2.22034,2.22137,7000000.0
2009-07-02 23:37:00,2.22188,2.22306,2.22188,2.22306,5000000.0
2009-07-02 23:38:00,2.22287,2.22355,2.2225,2.2225,8000000.0
2009-07-02 23:39:00,2.22276,2.22306,2.2227,2.22297,10000000.0
2009-07-02 23:40:00,2.22306,2.22306,2.22182,2.22182,7000000.0
2009-07-02 23:41:00,2.22122,2.22135,2.22084,2.22119,11000000.0
2009-07-02 23:42:00,2.22169,2.22169,2.22106,2.22106,8000000.0
2009-07-02 23:43:00,2.22154,2.22217,2.22154,2.22205,7000000.0
2009-07-02 23:44:00,2.22181,2.22183,2.22166,2.22183,7000000.0
2009-07-02 23:45:00,2.22193,2.22199,2.22188,2.2219,7000000.0
2009-07-02 23:46:00,2.22177,2.22193,2.22151,2.22151,8000000.0
2009-07-02 23:47:00,2.22133,2.22295,2.22095,2.22295,8000000.0
2009-07-02 23:48:00,2.22284,2.22326,2.22284,2.2232,7000000.0
2009-07-02 23:49:00,2.22354,2.22365,2.22346,2.22358,10000000.0
2009-07-02 23:50:00,2.22387,2.22387,2.22314,2.2233,8000000.0
2009-07-02 23:51:00,2.22337,2.22337,2.22278,2.22278,7000000.0
2009-07-02 23:52:00,2.22243,2.22258,2.22224,2.22226,11000000.0
2009-07-02 23:53:00,2.22213,2.22227,2.22209,2.22209,8000000.0
2009-07-02 23:54:00,2.22035,2.22349,2.22035,2.22349,9000000.0
2009-07-02 23:55:00,2.22379,2.22393,2.22358,2.22382,10000000.0
2009-07-02 23:56:00,2.22367,2.22375,2.22355,2.22371,8000000.0
2009-07-02 23:57:00,2.22321,2.22384,2.22321,2.22384,8000000.0
2009-07-02 23:58:00,2.22385,2.22385,2.22341,2.22341,7000000.0
2009-07-02 23:59:00,2.22288,2.22454,2.22288,2.22454,9000000.0
2009-07-03 00:00:00,2.22423,2.22423,2.224,2.22415,7000000.0
2009-07-03 00:01:00,2.22455,2.22455,2.2244,2.2244,8000000.0
2009-07-03 00:02:00,2.22434,2.22444,2.22415,2.22415,8000000.0
2009-07-03 00:03:00,2.22416,2.22427,2.22395,2.22406,10000000.0
2009-07-03 00:04:00,2.22423,2.2243,2.22399,2.2242,7000000.0
2009-07-03 00:05:00,2.22408,2.22408,2.22328,2.22347,11000000.0
2009-07-03 00:06:00,2.22297,2.22381,2.22288,2.22381,10000000.0
2009-07-03 00:07:00,2.22385,2.22385,2.22295,2.22295,8000000.0
2009-07-03 00:08:00,2.22297,2.22304,2.22285,2.22285,6000000.0
2009-07-03 00:09:00,2.22298,2.22334,2.22287,2.22287,7000000.0
2009-07-03 00:10:00,2.223,2.22324,2.223,2.22313,8000000.0
2009-07-03 00:11:00,2.22332,2.22342,2.22332,2.22333,11000000.0
2009-07-03 00:12:00,2.22333,2.2236,2.22333,2.22349,7000000.0
2009-07-03 00:13:00,2.22335,2.22335,2.22241,2.22241,8000000.0
2009-07-03 00:14:00,2.22221,2.22241,2.22216,2.22241,8000000.0
2009-07-03 00:15:00,2.22232,2.22263,2.22221,2.22263,8000000.0
2009-07-03 00:16:00,2.22306,2.22322,2.22284,2.22322,7000000.0
2009-07-03 00:17:00,2.22318,2.22338,2.22309,2.22309,5000000.0
2009-07-03 00:18:00,2.22358,2.22378,2.22358,2.22373,10000000.0
2009-07-03 00:19:00,2.22419,2.22419,2.22324,2.22324,11000000.0
2009-07-03 00:20:00,2.22227,2.22228,2.222,2.222,8000000.0
2009-07-03 00:21:00,2.22246,2.22344,2.22246,2.22344,7000000.0
2009-07-03 00:22:00,2.22366,2.22391,2.22366,2.22385,9000000.0
2009-07-03 00:23:00,2.2239,2.22394,2.22374,2.22385,8000000.0
2009-07-03 00:24:00,2.22399,2.22402,2.22359,2.2236,10000000.0
2009-07-03 00:25:00,2.2232,2.2232,2.223,2.223,9000000.0
2009-07-03 00:26:00,2.22315,2.22315,2.22289,2.22295,7000000.0
2009-07-03 00:27:00,2.22232,2.22241,2.22205,2.22224,9000000.0
2009-07-03 00:28:00,2.22295,2.22344,2.22295,2.22316,9000000.0
2009-07-03 00:29:00,2.22359,2.22379,2.2235,2.22379,8000000.0
2009-07-03 00:30:00,2.22406,2.22447,2.22406,2.2244,11000000.0
2009-07-03 00:31:00,2.22472,2.22511,2.22472,2.2249,8000000.0
2009-07-03 00:32:00,2.22547,2.22551,2.22519,2.22519,5000000.0
2009-07-03 00:33:00,2.22491,2.22547,2.22491,2.22547,7000000.0
2009-07-03 00:34:00,2.22591,2.22591,2.22557,2.22557,8000000.0
2009-07-03 00:35:00,2.22544,2.22544,2.22503,2.22503,10000000.0
2009-07-03 00:36:00,2.2253,2.22538,2.22519,2.22538,7000000.0
2009-07-03 00:37:00,2.22552,2.22552,2.22535,2.22543,8000000.0
2009-07-03 00:38:00,2.22539,2.22543,2.22499,2.22539,7000000.0
2009-07-03 00:39:00,2.22547,2.22563,2.22536,2.22557,10000000.0
2009-07-03 00:40:00,2.22587,2.22599,2.22545,2.22545,7000000.0
2009-07-03 00:41:00,2.2258,2.22617,2.2258,2.22617,10000000.0
2009-07-03 00:42:00,2.22581,2.22644,2.22581,2.22607,11000000.0
2009-07-03 00:43:00,2.22605,2.22613,2.22597,2.22597,8000000.0
2009-07-03 00:44:00,2.22591,2.22591,2.22547,2.22547,5000000.0
2009-07-03 00:45:00,2.22519,2.22519,2.22501,2.22501,8000000.0
2009-07-03 00:46:00,2.22487,2.22504,2.22487,2.22498,11000000.0
2009-07-03 00:47:00,2.2252,2.22523,2.22506,2.22506,7000000.0
2009-07-03 00:48:00,2.22507,2.22531,2.22504,2.22506,10000000.0
2009-07-03 00:49:00,2.2253,2.2253,2.22501,2.22501,10000000.0
2009-07-03 00:50:00,2.22505,2.22512,2.22505,2.22512,8000000.0
2009-07-03 00:51:00,2.22508,2.22516,2.2243,2.2243,7000000.0
2009-07-03 00:52:00,2.22436,2.22456,2.22424,2.22443,8000000.0
2009-07-03 00:53:00,2.22423,2.22441,2.22423,2.22441,10000000.0
2009-07-03 00:54:00,2.22422,2.22422,2.22382,2.22405,8000000.0
2009-07-03 00:55:00,2.22462,2.22514,2.22462,2.2251,7000000.0
2009-07-03 00:56:00,2.22499,2.22499,2.22471,2.22483,7000000.0
2009-07-03 00:57:00,2.22508,2.2257,2.22508,2.22543,10000000.0
2009-07-03 00:58:00,2.22536,2.2257,2.22536,2.2257,8000000.0
2009-07-03 00:59:00,2.22554,2.22561,2.22545,2.22561,7000000.0
2009-07-03 01:00:00,2.22554,2.22554,2.22467,2.22502,9000000.0
2009-07-03 01:01:00,2.22538,2.22577,2.22538,2.22577,7000000.0
2009-07-03 01:02:00,2.22508,2.22508,2.22335,2.22335,8000000.0
2009-07-03 01:03:00,2.22355,2.22402,2.22355,2.22402,10000000.0
2009-07-03 01:04:00,2.22399,2.22403,2.22377,2.22377,8000000.0
2009-07-03 01:05:00,2.22382,2.22396,2.22379,2.22386,7000000.0
2009-07-03 01:06:00,2.22406,2.22436,2.22406,2.22436,8000000.0
2009-07-03 01:07:00,2.22429,2.22429,2.22386,2.22386,7000000.0
2009-07-03 01:08:00,2.2242,2.22422,2.22399,2.22419,8000000.0
2009-07-03 01:09:00,2.22413,2.2242,2.22408,2.22408,7000000.0
2009-07-03 01:10:00,2.22408,2.22408,2.22378,2.22378,11000000.0
2009-07-03 01:11:00,2.22378,2.22382,2.22361,2.22366,11000000.0
2009-07-03 01:12:00,2.22411,2.22412,2.22401,2.22401,6000000.0
2009-07-03 01:13:00,2.2233,2.22416,2.22323,2.22416,7000000.0
2009-07-03 01:14:00,2.22445,2.22502,2.22425,2.22488,8000000.0
2009-07-03 01:15:00,2.22513,2.22523,2.22476,2.22476,7000000.0
2009-07-03 01:16:00,2.2244,2.22444,2.22411,2.22444,9000000.0
2009-07-03 01:17:00,2.22475,2.22475,2.22454,2.22454,8000000.0
2009-07-03 01:18:00,2.22419,2.22419,2.22345,2.22362,8000000.0
2009-07-03 01:19:00,2.22394,2.22441,2.22393,2.22441,7000000.0
2009-07-03 01:20:00,2.22457,2.22467,2.22421,2.22421,8000000.0
2009-07-03 01:21:00,2.22409,2.22452,2.22409,2.22452,7000000.0
2009-07-03 01:22:00,2.22442,2.22442,2.22366,2.22366,7000000.0
2009-07-03 01:23:00,2.22387,2.22392,2.22379,2.2238,7000000.0
2009-07-03 01:24:00,2.22391,2.22391,2.22342,2.22352,11000000.0
2009-07-03 01:25:00,2.22402,2.22418,2.22383,2.22418,7000000.0
2009-07-03 01:26:00,2.22439,2.22439,2.22384,2.22384,8000000.0
2009-07-03 01:27:00,2.22404,2.22404,2.22395,2.22403,7000000.0
2009-07-03 01:28:00,2.224,2.224,2.22382,2.22397,8000000.0
2009-07-03 01:29:00,2.22383,2.22403,2.22383,2.22384,10000000.0
2009-07-03 01:30:00,2.22371,2.22373,2.22353,2.22364,7000000.0
2009-07-03 01:31:00,2.2237,2.2237,2.22359,2.2237,6000000.0
2009-07-03 01:32:00,2.22355,2.22362,2.22344,2.22358,9000000.0
2009-07-03 01:33:00,2.22368,2.22368,2.22361,2.22361,7000000.0
2009-07-03 01:34:00,2.22357,2.2237,2.22356,2.22364,11000000.0
2009-07-03 01:35:00,2.22382,2.22388,2.22356,2.22362,8000000.0
2009-07-03 01:36:00,2.22367,2.22379,2.22353,2.22379,6000000.0
2009-07-03 01:37:00,2.22372,2.22388,2.2237,2.22388,8000000.0
2009-07-03 01:38:00,2.22394,2.22394,2.22371,2.22391,7000000.0
2009-07-03 01:39:00,2.22392,2.22398,2.22383,2.22387,9000000.0
2009-07-03 01:40:00,2.2235,2.2235,2.22317,2.22337,11000000.0
2009-07-03 01:41:00,2.22325,2.22333,2.22317,2.22317,8000000.0
2009-07-03 01:42:00,2.2229,2.2229,2.22266,2.22274,9000000.0
2009-07-03 01:43:00,2.22418,2.2248,2.2241,2.2248,9000000.0
2009-07-03 01:44:00,2.22498,2.22525,2.22498,2.22525,8000000.0
2009-07-03 01:45:00,2.22534,2.22544,2.22485,2.22485,7000000.0
2009-07-03 01:46:00,2.22476,2.22557,2.22476,2.22557,7000000.0
2009-07-03 01:47:00,2.22554,2.22601,2.2254,2.22601,7000000.0
2009-07-03 01:48:00,2.22626,2.22649,2.22595,2.22595,8000000.0
2009-07-03 01:49:00,2.22577,2.22579,2.22565,2.22579,8000000.0
2009-07-03 01:50:00,2.22535,2.22535,2.22498,2.22498,7000000.0
2009-07-03 01:51:00,2.22519,2.22538,2.22513,2.22517,10000000.0
2009-07-03 01:52:00,2.22537,2.22541,2.22511,2.22541,8000000.0
2009-07-03 01:53:00,2.22506,2.22604,2.22495,2.22602,8000000.0
2009-07-03 01:54:00,2.22566,2.22582,2.22518,2.22518,10000000.0
2009-07-03 01:55:00,2.22523,2.22523,2.22445,2.22453,9000000.0
2009-07-03 01:56:00,2.22479,2.22479,2.22268,2.22439,10000000.0
2009-07-03 01:57:00,2.2247,2.22511,2.2247,2.22497,9000000.0
2009-07-03 01:58:00,2.22461,2.22461,2.22411,2.22411,8000000.0
2009-07-03 01:59:00,2.22354,2.22388,2.22336,2.2235,7000000.0
2009-07-03 02:00:00,2.22294,2.22348,2.22294,2.22332,11000000.0
2009-07-03 02:01:00,2.2234,2.2234,2.22297,2.22309,10000000.0
2009-07-03 02:02:00,2.22283,2.22372,2.2225,2.22332,13000000.0
2009-07-03 02:03:00,2.22364,2.22398,2.22364,2.22398,17000000.0
2009-07-03 02:04:00,2.22436,2.22436,2.22409,2.22434,12000000.0
2009-07-03 02:05:00,2.22439,2.22439,2.22407,2.22407,9000000.0
2009-07-03 02:06:00,2.22397,2.22397,2.22389,2.22394,7000000.0
2009-07-03 02:07:00,2.22365,2.22373,2.22331,2.22331,13000000.0
2009-07-03 02:08:00,2.22348,2.22348,2.2232,2.2232,16000000.0
2009-07-03 02:09:00,2.22315,2.22315,2.22298,2.22298,10000000.0
2009-07-03 02:10:00,2.22308,2.22406,2.22308,2.22406,8000000.0
2009-07-03 02:11:00,2.22404,2.22414,2.22399,2.22399,7000000.0
2009-07-03 02:12:00,2.224,2.22415,2.22398,2.22411,14000000.0
2009-07-03 02:13:00,2.22395,2.22433,2.22395,2.22433,7000000.0
2009-07-03 02:14:00,2.22368,2.22368,2.22318,2.22337,7000000.0
2009-07-03 02:15:00,2.22299,2.22299,2.22285,2.22285,7000000.0
2009-07-03 02:16:00,2.22317,2.22326,2.22294,2.22294,8000000.0
2009-07-03 02:17:00,2.22293,2.223,2.22288,2.22288,7000000.0
2009-07-03 02:18:00,2.22284,2.22287,2.22271,2.22271,11000000.0
2009-07-03 02:19:00,2.22279,2.22279,2.22254,2.22254,7000000.0
2009-07-03 02:20:00,2.22244,2.22279,2.22244,2.2226,12000000.0
2009-07-03 02:21:00,2.22244,2.2228,2.22244,2.2228,12000000.0
2009-07-03 02:22:00,2.22297,2.2232,2.22295,2.22313,7000000.0
2009-07-03 02:23:00,2.22319,2.22347,2.22314,2.22347,9000000.0
2009-07-03 02:24:00,2.22302,2.22332,2.22302,2.22332,8000000.0
2009-07-03 02:25:00,2.22319,2.22319,2.22291,2.22305,16000000.0
2009-07-03 02:26:00,2.22268,2.22288,2.22268,2.22286,20000000.0
2009-07-03 02:27:00,2.22285,2.22289,2.22268,2.22268,18000000.0
2009-07-03 02:28:00,2.22236,2.22236,2.22172,2.22172,10000000.0
2009-07-03 02:29:00,2.2215,2.22167,2.2215,2.22167,5000000.0
2009-07-03 02:30:00,2.22171,2.22175,2.22147,2.22175,10000000.0
2009-07-03 02:31:00,2.22183,2.222,2.22175,2.22175,9000000.0
2009-07-03 02:32:00,2.22222,2.22225,2.22194,2.22207,15000000.0
2009-07-03 02:33:00,2.22242,2.22271,2.22242,2.22271,14000000.0
2009-07-03 02:34:00,2.22278,2.22286,2.22278,2.22279,9000000.0
2009-07-03 02:35:00,2.2228,2.22292,2.2226,2.22292,7000000.0
2009-07-03 02:36:00,2.2225,2.2225,2.2222,2.2222,11000000.0
2009-07-03 02:37:00,2.22214,2.22293,2.22211,2.22293,7000000.0
2009-07-03 02:38:00,2.22347,2.22347,2.22313,2.22313,7000000.0
2009-07-03 02:39:00,2.22298,2.22298,2.22216,2.22216,13000000.0
2009-07-03 02:40:00,2.22248,2.22254,2.22228,2.22254,11000000.0
2009-07-03 02:41:00,2.22251,2.22251,2.22214,2.22214,8000000.0
2009-07-03 02:42:00,2.22193,2.22224,2.22167,2.22167,10000000.0
2009-07-03 02:43:00,2.22202,2.22202,2.22186,2.22186,8000000.0
2009-07-03 02:44:00,2.22192,2.22192,2.22125,2.22135,10000000.0
2009-07-03 02:45:00,2.22201,2.22212,2.22181,2.22212,10000000.0
2009-07-03 02:46:00,2.22218,2.2222,2.22196,2.22196,10000000.0
2009-07-03 02:47:00,2.222,2.22233,2.222,2.22231,8000000.0
2009-07-03 02:48:00,2.22216,2.22239,2.222,2.22211,11000000.0
2009-07-03 02:49:00,2.22214,2.22246,2.22206,2.22246,10000000.0
2009-07-03 02:50:00,2.22283,2.22299,2.22275,2.22275,5000000.0
2009-07-03 02:51:00,2.22282,2.22287,2.22276,2.22276,5000000.0
2009-07-03 02:52:00,2.22237,2.22279,2.22237,2.22265,8000000.0
2009-07-03 02:53:00,2.22262,2.22262,2.22202,2.22202,8000000.0
2009-07-03 02:54:00,2.22195,2.2224,2.22195,2.2223,7000000.0
2009-07-03 02:55:00,2.22264,2.22264,2.22172,2.2219,8000000.0
2009-07-03 02:56:00,2.22208,2.22243,2.22198,2.22243,7000000.0
2009-07-03 02:57:00,2.2224,2.22265,2.2224,2.22242,8000000.0
2009-07-03 02:58:00,2.22273,2.22278,2.22248,2.22248,12000000.0
2009-07-03 02:59:00,2.22246,2.2226,2.22239,2.22249,19000000.0
2009-07-03 03:00:00,2.22238,2.22238,2.22226,2.22228,7000000.0
2009-07-03 03:01:00,2.22205,2.22242,2.22139,2.22242,10000000.0
2009-07-03 03:02:00,2.22263,2.22282,2.22254,2.22282,7000000.0
2009-07-03 03:03:00,2.22275,2.22275,2.22178,2.22178,11000000.0
2009-07-03 03:04:00,2.22181,2.22243,2.22179,2.22243,7000000.0
2009-07-03 03:05:00,2.22244,2.22251,2.22234,2.22246,10000000.0
2009-07-03 03:06:00,2.22221,2.22227,2.22198,2.22198,11000000.0
2009-07-03 03:07:00,2.22176,2.22176,2.22155,2.22161,5000000.0
2009-07-03 03:08:00,2.22177,2.22236,2.22177,2.22236,8000000.0
2009-07-03 03:09:00,2.22242,2.22242,2.22181,2.22182,10000000.0
2009-07-03 03:10:00,2.22218,2.22218,2.22184,2.22184,10000000.0
2009-07-03 03:11:00,2.22193,2.22249,2.22193,2.22249,8000000.0
2009-07-03 03:12:00,2.22256,2.22266,2.22244,2.22266,7000000.0
2009-07-03 03:13:00,2.22209,2.2221,2.22156,2.2221,10000000.0
2009-07-03 03:14:00,2.2215,2.22158,2.22134,2.22145,16000000.0
2009-07-03 03:15:00,2.22137,2.22142,2.22084,2.22123,11000000.0
2009-07-03 03:16:00,2.22126,2.22141,2.22118,2.22141,5000000.0
2009-07-03 03:17:00,2.22098,2.22098,2.22002,2.2204,8000000.0
2009-07-03 03:18:00,2.22131,2.22236,2.22131,2.22236,6000000.0
2009-07-03 03:19:00,2.22237,2.22256,2.22178,2.22178,7000000.0
2009-07-03 03:20:00,2.22257,2.22265,2.22235,2.22243,7000000.0
2009-07-03 03:21:00,2.22196,2.22196,2.22155,2.22157,7000000.0
2009-07-03 03:22:00,2.22162,2.22271,2.22074,2.22271,8000000.0
2009-07-03 03:23:00,2.22265,2.22265,2.22174,2.22183,9000000.0
2009-07-03 03:24:00,2.22222,2.2231,2.22222,2.2231,7000000.0
2009-07-03 03:25:00,2.2232,2.2232,2.22294,2.22298,23000000.0
2009-07-03 03:26:00,2.22315,2.22315,2.22301,2.22311,9000000.0
2009-07-03 03:27:00,2.22306,2.22317,2.22292,2.22317,7000000.0
2009-07-03 03:28:00,2.22272,2.22272,2.22188,2.22272,7000000.0
2009-07-03 03:29:00,2.22282,2.22282,2.22227,2.22227,8000000.0
2009-07-03 03:30:00,2.22212,2.22219,2.22174,2.22194,10000000.0
2009-07-03 03:31:00,2.22167,2.22233,2.22164,2.22233,5000000.0
2009-07-03 03:32:00,2.22246,2.22253,2.22244,2.22253,10000000.0
2009-07-03 03:33:00,2.22277,2.22277,2.22207,2.22207,7000000.0
2009-07-03 03:34:00,2.22172,2.22172,2.22152,2.2217,11000000.0
2009-07-03 03:35:00,2.22149,2.22149,2.22113,2.22128,8000000.0
2009-07-03 03:36:00,2.22127,2.22193,2.22127,2.22193,8000000.0
2009-07-03 03:37:00,2.22159,2.22159,2.22107,2.22107,8000000.0
2009-07-03 03:38:00,2.22106,2.22106,2.22014,2.22014,8000000.0
2009-07-03 03:39:00,2.21908,2.21939,2.21903,2.21931,10000000.0
2009-07-03 03:40:00,2.21958,2.22002,2.21941,2.21941,10000000.0
2009-07-03 03:41:00,2.21958,2.21967,2.21958,2.21962,8000000.0
2009-07-03 03:42:00,2.22015,2.22061,2.2201,2.22061,7000000.0
2009-07-03 03:43:00,2.22044,2.22046,2.22024,2.22024,9000000.0
2009-07-03 03:44:00,2.22016,2.22016,2.21973,2.21977,9000000.0
2009-07-03 03:45:00,2.21938,2.21938,2.21881,2.21881,7000000.0
2009-07-03 03:46:00,2.21893,2.21893,2.21781,2.21781,8000000.0
2009-07-03 03:47:00,2.21766,2.21837,2.21766,2.21836,9000000.0
2009-07-03 03:48:00,2.21811,2.21817,2.21791,2.21811,10000000.0
2009-07-03 03:49:00,2.21806,2.21822,2.21802,2.21822,23000000.0
2009-07-03 03:50:00,2.21807,2.21841,2.21776,2.21832,7000000.0
2009-07-03 03:51:00,2.21875,2.2194,2.21875,2.2194,8000000.0
2009-07-03 03:52:00,2.21964,2.21964,2.21929,2.21948,9000000.0
2009-07-03 03:53:00,2.21918,2.21918,2.21906,2.21916,8000000.0
2009-07-03 03:54:00,2.21964,2.21964,2.21871,2.21871,9000000.0
2009-07-03 03:55:00,2.21834,2.21897,2.21824,2.21824,10000000.0
2009-07-03 03:56:00,2.21799,2.21803,2.2176,2.21803,12000000.0
2009-07-03 03:57:00,2.21849,2.21934,2.21807,2.21934,9000000.0
2009-07-03 03:58:00,2.21954,2.21954,2.21869,2.21903,8000000.0
2009-07-03 03:59:00,2.21935,2.2196,2.21935,2.21942,7000000.0
2009-07-03 04:00:00,2.21944,2.22016,2.21937,2.22016,18000000.0
2009-07-03 04:01:00,2.21978,2.2206,2.21978,2.2206,8000000.0
2009-07-03 04:02:00,2.22062,2.22062,2.21967,2.22046,25000000.0
2009-07-03 04:03:00,2.21994,2.22042,2.21925,2.21925,12000000.0
2009-07-03 04:04:00,2.21928,2.21928,2.21855,2.21855,9000000.0
2009-07-03 04:05:00,2.21896,2.22002,2.21896,2.21973,7000000.0
2009-07-03 04:06:00,2.21984,2.22012,2.2198,2.22,11000000.0
2009-07-03 04:07:00,2.21988,2.21988,2.21971,2.21971,7000000.0
2009-07-03 04:08:00,2.2193,2.21945,2.21922,2.21945,10000000.0
2009-07-03 04:09:00,2.2191,2.21968,2.2191,2.21968,5000000.0
2009-07-03 04:10:00,2.21986,2.21986,2.21947,2.21982,9000000.0
2009-07-03 04:11:00,2.21971,2.21983,2.21948,2.21948,7000000.0
2009-07-03 04:12:00,2.21952,2.21982,2.21952,2.21962,6000000.0
2009-07-03 04:13:00,2.21952,2.21961,2.21952,2.21961,8000000.0
2009-07-03 04:14:00,2.22006,2.22006,2.21987,2.21995,7000000.0
2009-07-03 04:15:00,2.21949,2.21978,2.21949,2.2197,8000000.0
2009-07-03 04:16:00,2.21968,2.21977,2.21907,2.21907,8000000.0
2009-07-03 04:17:00,2.21899,2.21915,2.21898,2.21904,19000000.0
2009-07-03 04:18:00,2.21903,2.21914,2.21903,2.21914,8000000.0
2009-07-03 04:19:00,2.21904,2.21925,2.21892,2.21923,21000000.0
2009-07-03 04:20:00,2.21919,2.21933,2.21903,2.21914,11000000.0
2009-07-03 04:21:00,2.21959,2.21975,2.21959,2.21975,7000000.0
2009-07-03 04:22:00,2.21954,2.21954,2.21888,2.21888,8000000.0
2009-07-03 04:23:00,2.21912,2.21912,2.21827,2.21872,9000000.0
2009-07-03 04:24:00,2.21876,2.219,2.21868,2.219,12000000.0
2009-07-03 04:25:00,2.21924,2.21964,2.21924,2.21964,9000000.0
2009-07-03 04:26:00,2.21959,2.21962,2.21866,2.21866,8000000.0
2009-07-03 04:27:00,2.21839,2.21852,2.21825,2.21837,9000000.0
2009-07-03 04:28:00,2.21867,2.21903,2.21867,2.21903,14000000.0
2009-07-03 04:29:00,2.21916,2.2192,2.21915,2.21919,16000000.0
2009-07-03 04:30:00,2.21911,2.21914,2.21909,2.21909,25000000.0
2009-07-03 04:31:00,2.21892,2.21896,2.21889,2.21896,5000000.0
2009-07-03 04:32:00,2.21891,2.21891,2.21878,2.2188,12000000.0
2009-07-03 04:33:00,2.2188,2.21887,2.2188,2.21884,10000000.0
2009-07-03 04:34:00,2.21872,2.21875,2.21861,2.21875,15000000.0
2009-07-03 04:35:00,2.21885,2.21901,2.21882,2.21882,9000000.0
2009-07-03 04:36:00,2.21922,2.21972,2.21922,2.21965,7000000.0
2009-07-03 04:37:00,2.21957,2.21957,2.21937,2.21937,7000000.0
2009-07-03 04:38:00,2.21952,2.21988,2.21952,2.21988,10000000.0
2009-07-03 04:39:00,2.21962,2.21962,2.21883,2.21883,5000000.0
2009-07-03 04:40:00,2.21876,2.21877,2.21858,2.21877,11000000.0
2009-07-03 04:41:00,2.2188,2.2189,2.21873,2.21876,9000000.0
2009-07-03 04:42:00,2.21893,2.21973,2.21893,2.21973,11000000.0
2009-07-03 04:43:00,2.21996,2.22006,2.21987,2.21987,9000000.0
2009-07-03 04:44:00,2.21994,2.22037,2.21994,2.22016,8000000.0
2009-07-03 04:45:00,2.21991,2.21993,2.21979,2.21979,9000000.0
2009-07-03 04:46:00,2.21974,2.21993,2.21974,2.21986,7000000.0
2009-07-03 04:47:00,2.21972,2.21991,2.21962,2.21991,8000000.0
2009-07-03 04:48:00,2.22,2.22001,2.21922,2.21922,7000000.0
2009-07-03 04:49:00,2.21901,2.2194,2.21897,2.21914,8000000.0
2009-07-03 04:50:00,2.21929,2.21968,2.21929,2.21968,7000000.0
2009-07-03 04:51:00,2.21957,2.21957,2.21898,2.21898,15000000.0
2009-07-03 04:52:00,2.2185,2.21872,2.2185,2.2186,9000000.0
2009-07-03 04:53:00,2.21854,2.21895,2.21854,2.21895,8000000.0
2009-07-03 04:54:00,2.21857,2.21857,2.21771,2.21771,11000000.0
2009-07-03 04:55:00,2.21803,2.2182,2.21803,2.21804,11000000.0
2009-07-03 04:56:00,2.21792,2.21792,2.21781,2.21784,12000000.0
2009-07-03 04:57:00,2.21785,2.21785,2.21771,2.21772,8000000.0
2009-07-03 04:58:00,2.21775,2.21786,2.21763,2.21763,9000000.0
2009-07-03 04:59:00,2.21763,2.21857,2.21763,2.21857,12000000.0
2009-07-03 05:00:00,2.21789,2.21816,2.21747,2.21816,9000000.0
2009-07-03 05:01:00,2.21839,2.21933,2.21839,2.21933,7000000.0
2009-07-03 05:02:00,2.21952,2.21969,2.21929,2.21929,7000000.0
2009-07-03 05:03:00,2.21933,2.21953,2.21933,2.21953,8000000.0
2009-07-03 05:04:00,2.21972,2.21979,2.21972,2.21972,9000000.0
2009-07-03 05:05:00,2.21965,2.21965,2.21914,2.21914,13000000.0
2009-07-03 05:06:00,2.21902,2.21902,2.21893,2.21895,8000000.0
2009-07-03 05:07:00,2.2189,2.2189,2.21883,2.21883,10000000.0
2009-07-03 05:08:00,2.21876,2.21879,2.21874,2.21879,6000000.0
2009-07-03 05:09:00,2.2187,2.2187,2.21853,2.21853,16000000.0
2009-07-03 05:10:00,2.21851,2.21855,2.21849,2.21855,12000000.0
2009-07-03 05:11:00,2.21857,2.21871,2.21857,2.21858,11000000.0
2009-07-03 05:12:00,2.21859,2.21866,2.21854,2.21854,16000000.0
2009-07-03 05:13:00,2.21862,2.21905,2.21855,2.21905,9000000.0
2009-07-03 05:14:00,2.21907,2.21907,2.21889,2.21889,12000000.0
2009-07-03 05:15:00,2.21876,2.21884,2.21876,2.21876,8000000.0
2009-07-03 05:16:00,2.21884,2.21916,2.2183,2.2183,11000000.0
2009-07-03 05:17:00,2.21816,2.21827,2.21814,2.21822,9000000.0
2009-07-03 05:18:00,2.21817,2.21829,2.21816,2.21816,16000000.0
2009-07-03 05:19:00,2.21821,2.21821,2.21787,2.21787,9000000.0
2009-07-03 05:20:00,2.21798,2.21831,2.21798,2.21831,11000000.0
2009-07-03 05:21:00,2.21806,2.21808,2.21767,2.21805,15000000.0
2009-07-03 05:22:00,2.21849,2.21862,2.21835,2.21862,28000000.0
2009-07-03 05:23:00,2.21857,2.21857,2.21844,2.21844,26000000.0
2009-07-03 05:24:00,2.21842,2.2185,2.21842,2.21846,27000000.0
2009-07-03 05:25:00,2.21843,2.21843,2.21809,2.2181,47000000.0
2009-07-03 05:26:00,2.21828,2.21845,2.21823,2.21834,38000000.0
2009-07-03 05:27:00,2.21848,2.21853,2.2183,2.2183,7000000.0
2009-07-03 05:28:00,2.21832,2.21842,2.21828,2.21828,22000000.0
2009-07-03 05:29:00,2.21832,2.21844,2.21832,2.21844,11000000.0
2009-07-03 05:30:00,2.21855,2.21855,2.21838,2.21838,7000000.0
2009-07-03 05:31:00,2.21839,2.21859,2.21839,2.21842,10000000.0
2009-07-03 05:32:00,2.2185,2.2185,2.21842,2.21842,10000000.0
2009-07-03 05:33:00,2.21851,2.21881,2.21851,2.21881,8000000.0
2009-07-03 05:34:00,2.21898,2.21932,2.21878,2.21932,8000000.0
2009-07-03 05:35:00,2.21949,2.21971,2.21945,2.21964,10000000.0
2009-07-03 05:36:00,2.2197,2.21975,2.2197,2.21974,15000000.0
2009-07-03 05:37:00,2.21984,2.21996,2.21972,2.21972,11000000.0
2009-07-03 05:38:00,2.2196,2.21987,2.2196,2.21987,11000000.0
2009-07-03 05:39:00,2.22004,2.22004,2.21927,2.21956,7000000.0
2009-07-03 05:40:00,2.21962,2.21963,2.21937,2.21938,5000000.0
2009-07-03 05:41:00,2.21932,2.21932,2.21905,2.21905,9000000.0
2009-07-03 05:42:00,2.21903,2.21909,2.21902,2.21909,16000000.0
2009-07-03 05:43:00,2.21918,2.21941,2.21918,2.21935,8000000.0
2009-07-03 05:44:00,2.21925,2.21925,2.21906,2.21906,9000000.0
2009-07-03 05:45:00,2.21907,2.21919,2.21898,2.21898,13000000.0
2009-07-03 05:46:00,2.21895,2.219,2.21895,2.21895,10000000.0
2009-07-03 05:47:00,2.21906,2.21952,2.21838,2.21952,15000000.0
2009-07-03 05:48:00,2.21911,2.21936,2.21888,2.21936,11000000.0
2009-07-03 05:49:00,2.21965,2.21965,2.21914,2.21914,8000000.0
2009-07-03 05:50:00,2.21944,2.21944,2.21892,2.21892,13000000.0
2009-07-03 05:51:00,2.21929,2.21939,2.21925,2.21939,30000000.0
2009-07-03 05:52:00,2.21936,2.21936,2.21906,2.21906,15000000.0
2009-07-03 05:53:00,2.21921,2.21946,2.21921,2.21946,8000000.0
2009-07-03 05:54:00,2.2193,2.21944,2.21926,2.21926,16000000.0
2009-07-03 05:55:00,2.2192,2.21942,2.2192,2.21939,11000000.0
2009-07-03 05:56:00,2.21924,2.21935,2.21924,2.21926,33000000.0
2009-07-03 05:57:00,2.21924,2.21927,2.21903,2.21927,11000000.0
2009-07-03 05:58:00,2.21945,2.21945,2.21937,2.21939,19000000.0
2009-07-03 05:59:00,2.21937,2.21951,2.21935,2.2195,12000000.0
2009-07-03 06:00:00,2.21942,2.21947,2.21924,2.21926,25000000.0
2009-07-03 06:01:00,2.21923,2.21932,2.21904,2.21904,16000000.0
2009-07-03 06:02:00,2.21923,2.21964,2.21923,2.21938,13000000.0
2009-07-03 06:03:00,2.21937,2.21952,2.21933,2.21947,22000000.0
2009-07-03 06:04:00,2.21969,2.21972,2.21955,2.21968,11000000.0
2009-07-03 06:05:00,2.21982,2.21985,2.21976,2.21976,9000000.0
2009-07-03 06:06:00,2.21968,2.21991,2.21968,2.21986,8000000.0
2009-07-03 06:07:00,2.21997,2.22014,2.21993,2.22014,10000000.0
2009-07-03 06:08:00,2.22016,2.22029,2.22012,2.22029,8000000.0
2009-07-03 06:09:00,2.22013,2.22038,2.21999,2.22038,10000000.0
2009-07-03 06:10:00,2.22067,2.22087,2.22067,2.22078,8000000.0
2009-07-03 06:11:00,2.22063,2.22072,2.22063,2.22067,7000000.0
2009-07-03 06:12:00,2.22063,2.22063,2.22031,2.22031,10000000.0
2009-07-03 06:13:00,2.22017,2.22041,2.22017,2.22026,15000000.0
2009-07-03 06:14:00,2.22015,2.22026,2.21974,2.2199,10000000.0
2009-07-03 06:15:00,2.22006,2.22015,2.21994,2.22011,18000000.0
2009-07-03 06:16:00,2.22002,2.22002,2.21977,2.21988,11000000.0
2009-07-03 06:17:00,2.21985,2.21998,2.21984,2.21997,7000000.0
2009-07-03 06:18:00,2.22004,2.22012,2.22004,2.22007,13000000.0
2009-07-03 06:19:00,2.22001,2.22035,2.22001,2.22034,12000000.0
2009-07-03 06:20:00,2.22037,2.22038,2.22003,2.22009,18000000.0
2009-07-03 06:21:00,2.2202,2.22048,2.22007,2.22048,26000000.0
2009-07-03 06:22:00,2.22035,2.22039,2.22016,2.22016,10000000.0
2009-07-03 06:23:00,2.22005,2.22032,2.22005,2.22013,11000000.0
2009-07-03 06:24:00,2.22005,2.22005,2.21994,2.21996,11000000.0
2009-07-03 06:25:00,2.21988,2.21996,2.21988,2.21989,10000000.0
2009-07-03 06:26:00,2.21995,2.22007,2.21988,2.22003,7000000.0
2009-07-03 06:27:00,2.22005,2.22022,2.22004,2.22022,8000000.0
2009-07-03 06:28:00,2.22028,2.22042,2.22006,2.22006,7000000.0
2009-07-03 06:29:00,2.21985,2.21985,2.21958,2.21963,9000000.0
2009-07-03 06:30:00,2.21949,2.21954,2.21923,2.2195,11000000.0
2009-07-03 06:31:00,2.21923,2.2195,2.21918,2.2195,20000000.0
2009-07-03 06:32:00,2.2199,2.21991,2.21968,2.21986,31000000.0
2009-07-03 06:33:00,2.22003,2.22003,2.21969,2.21992,17000000.0
2009-07-03 06:34:00,2.21998,2.22025,2.21998,2.22025,9000000.0
2009-07-03 06:35:00,2.22026,2.2203,2.22019,2.22019,8000000.0
2009-07-03 06:36:00,2.22044,2.22081,2.22044,2.22054,10000000.0
2009-07-03 06:37:00,2.2202,2.22026,2.22005,2.22005,7000000.0
2009-07-03 06:38:00,2.21989,2.22045,2.21989,2.22045,8000000.0
2009-07-03 06:39:00,2.22076,2.22088,2.22073,2.22073,12000000.0
2009-07-03 06:40:00,2.22064,2.22115,2.22064,2.22103,7000000.0
2009-07-03 06:41:00,2.22116,2.22116,2.22059,2.22072,7000000.0
2009-07-03 06:42:00,2.22084,2.22107,2.22084,2.22107,7000000.0
2009-07-03 06:43:00,2.22112,2.22148,2.22112,2.22148,9000000.0
2009-07-03 06:44:00,2.22143,2.22143,2.22084,2.22084,11000000.0
2009-07-03 06:45:00,2.22025,2.22045,2.22018,2.22018,8000000.0
2009-07-03 06:46:00,2.21982,2.21999,2.2198,2.2198,8000000.0
2009-07-03 06:47:00,2.21987,2.22018,2.21826,2.22018,8000000.0
2009-07-03 06:48:00,2.22024,2.22068,2.22024,2.22068,8000000.0
2009-07-03 06:49:00,2.22066,2.22067,2.22048,2.22067,9000000.0
2009-07-03 06:50:00,2.2209,2.22095,2.22069,2.22069,9000000.0
2009-07-03 06:51:00,2.22051,2.22051,2.22013,2.22013,11000000.0
2009-07-03 06:52:00,2.22029,2.22029,2.21992,2.21992,7000000.0
2009-07-03 06:53:00,2.22011,2.2206,2.22,2.2206,8000000.0
2009-07-03 06:54:00,2.22078,2.22079,2.22057,2.22063,11000000.0
2009-07-03 06:55:00,2.22029,2.22038,2.22026,2.22031,8000000.0
2009-07-03 06:56:00,2.22033,2.22036,2.22026,2.2203,13000000.0
2009-07-03 06:57:00,2.22042,2.22042,2.21966,2.21966,18000000.0
2009-07-03 06:58:00,2.21956,2.21981,2.21956,2.2198,16000000.0
2009-07-03 06:59:00,2.21966,2.21971,2.21919,2.21949,11000000.0
2009-07-03 07:00:00,2.21975,2.21975,2.21961,2.21961,8000000.0
2009-07-03 07:01:00,2.21961,2.21961,2.21954,2.21957,14000000.0
2009-07-03 07:02:00,2.21953,2.21953,2.21887,2.21887,18000000.0
2009-07-03 07:03:00,2.21883,2.21932,2.21883,2.21932,8000000.0
2009-07-03 07:04:00,2.21937,2.21945,2.21916,2.21945,8000000.0
2009-07-03 07:05:00,2.21948,2.21948,2.21927,2.21927,10000000.0
2009-07-03 07:06:00,2.21944,2.21971,2.21944,2.21952,8000000.0
2009-07-03 07:07:00,2.2195,2.21987,2.2195,2.21987,15000000.0
2009-07-03 07:08:00,2.22006,2.22051,2.22006,2.22014,18000000.0
2009-07-03 07:09:00,2.21994,2.21994,2.21971,2.21976,8000000.0
2009-07-03 07:10:00,2.21971,2.21971,2.21923,2.21923,18000000.0
2009-07-03 07:11:00,2.21915,2.21915,2.21867,2.21871,11000000.0
2009-07-03 07:12:00,2.21879,2.21879,2.21848,2.21848,11000000.0
2009-07-03 07:13:00,2.21768,2.21816,2.21768,2.21807,9000000.0
2009-07-03 07:14:00,2.21842,2.21856,2.21841,2.21847,12000000.0
2009-07-03 07:15:00,2.21878,2.21878,2.21835,2.21835,7000000.0
2009-07-03 07:16:00,2.21826,2.21826,2.21816,2.21821,12000000.0
2009-07-03 07:17:00,2.21808,2.21825,2.21808,2.21812,15000000.0
2009-07-03 07:18:00,2.2182,2.21911,2.2182,2.21911,8000000.0
2009-07-03 07:19:00,2.21916,2.21916,2.21866,2.21866,7000000.0
2009-07-03 07:20:00,2.21832,2.21832,2.21797,2.21797,9000000.0
2009-07-03 07:21:00,2.21813,2.21842,2.21811,2.21842,10000000.0
2009-07-03 07:22:00,2.21883,2.21915,2.21883,2.21913,7000000.0
2009-07-03 07:23:00,2.21933,2.22003,2.21933,2.22003,11000000.0
2009-07-03 07:24:00,2.22006,2.22011,2.21998,2.22002,23000000.0
2009-07-03 07:25:00,2.21999,2.22011,2.21998,2.22005,28000000.0
2009-07-03 07:26:00,2.22002,2.22019,2.2199,2.22019,14000000.0
2009-07-03 07:27:00,2.22022,2.22045,2.22022,2.22022,20000000.0
2009-07-03 07:28:00,2.22022,2.22022,2.21996,2.22007,17000000.0
2009-07-03 07:29:00,2.2198,2.2199,2.21962,2.21967,27000000.0
2009-07-03 07:30:00,2.21956,2.21973,2.21939,2.21946,20000000.0
2009-07-03 07:31:00,2.21958,2.21961,2.21926,2.21926,7000000.0
2009-07-03 07:32:00,2.21883,2.21907,2.21882,2.21882,11000000.0
2009-07-03 07:33:00,2.21879,2.21906,2.21879,2.21906,22000000.0
2009-07-03 07:34:00,2.21912,2.21944,2.21906,2.21944,16000000.0
2009-07-03 07:35:00,2.21943,2.21954,2.21929,2.21933,15000000.0
2009-07-03 07:36:00,2.21962,2.2198,2.21914,2.21914,6000000.0
2009-07-03 07:37:00,2.21926,2.21983,2.21926,2.21983,12000000.0
2009-07-03 07:38:00,2.21948,2.21951,2.21918,2.21918,7000000.0
2009-07-03 07:39:00,2.21931,2.21946,2.21922,2.21925,14000000.0
2009-07-03 07:40:00,2.21935,2.21976,2.21935,2.21976,9000000.0
2009-07-03 07:41:00,2.21987,2.21987,2.21965,2.21979,24000000.0
2009-07-03 07:42:00,2.21984,2.22003,2.21947,2.22003,17000000.0
2009-07-03 07:43:00,2.21983,2.21983,2.21907,2.21907,22000000.0
2009-07-03 07:44:00,2.21849,2.21887,2.21832,2.21887,10000000.0
2009-07-03 07:45:00,2.21887,2.21887,2.21827,2.21827,15000000.0
2009-07-03 07:46:00,2.21838,2.21855,2.21823,2.21823,17000000.0
2009-07-03 07:47:00,2.21846,2.21858,2.21846,2.2185,15000000.0
2009-07-03 07:48:00,2.21849,2.21866,2.21843,2.2186,10000000.0
2009-07-03 07:49:00,2.2187,2.21896,2.2187,2.21893,20000000.0
2009-07-03 07:50:00,2.21885,2.21886,2.21865,2.21886,17000000.0
2009-07-03 07:51:00,2.21922,2.21931,2.21866,2.21866,15000000.0
2009-07-03 07:52:00,2.21856,2.21876,2.21851,2.21857,29000000.0
2009-07-03 07:53:00,2.21865,2.21891,2.21852,2.21891,13000000.0
2009-07-03 07:54:00,2.21905,2.21929,2.21884,2.21926,23000000.0
2009-07-03 07:55:00,2.21939,2.21959,2.21931,2.21944,27000000.0
2009-07-03 07:56:00,2.21945,2.21945,2.21921,2.21921,18000000.0
2009-07-03 07:57:00,2.2192,2.21928,2.21904,2.21906,20000000.0
2009-07-03 07:58:00,2.21849,2.21849,2.21837,2.21845,13000000.0
2009-07-03 07:59:00,2.21896,2.21927,2.21896,2.21927,23000000.0
2009-07-03 08:00:00,2.21808,2.21838,2.21772,2.21838,31000000.0
2009-07-03 08:01:00,2.21821,2.21821,2.21772,2.21772,13000000.0
2009-07-03 08:02:00,2.21679,2.21679,2.2162,2.21658,12000000.0
2009-07-03 08:03:00,2.21727,2.21764,2.21727,2.21751,20000000.0
2009-07-03 08:04:00,2.21745,2.21791,2.2173,2.21751,30000000.0
2009-07-03 08:05:00,2.21777,2.21777,2.2176,2.21773,9000000.0
2009-07-03 08:06:00,2.21768,2.21768,2.21705,2.21705,21000000.0
2009-07-03 08:07:00,2.21782,2.21804,2.21778,2.21795,15000000.0
2009-07-03 08:08:00,2.21756,2.2176,2.21675,2.21675,25000000.0
2009-07-03 08:09:00,2.21685,2.21691,2.21657,2.21657,23000000.0
2009-07-03 08:10:00,2.21614,2.21648,2.21605,2.21648,27000000.0
2009-07-03 08:11:00,2.21622,2.21622,2.21514,2.21514,18000000.0
2009-07-03 08:12:00,2.21522,2.21522,2.21441,2.21496,22000000.0
2009-07-03 08:13:00,2.21517,2.21533,2.21459,2.21459,18000000.0
2009-07-03 08:14:00,2.21489,2.21567,2.21489,2.21557,33000000.0
2009-07-03 08:15:00,2.21526,2.21548,2.21519,2.21548,21000000.0
2009-07-03 08:16:00,2.21479,2.21543,2.21397,2.21493,21000000.0
2009-07-03 08:17:00,2.21622,2.21633,2.21567,2.21567,19000000.0
2009-07-03 08:18:00,2.21547,2.21551,2.21537,2.21544,17000000.0
2009-07-03 08:19:00,2.21601,2.21633,2.21599,2.2161,16000000.0
2009-07-03 08:20:00,2.2162,2.21672,2.21586,2.21586,13000000.0
2009-07-03 08:21:00,2.21607,2.21695,2.21607,2.21695,18000000.0
2009-07-03 08:22:00,2.21679,2.21687,2.21666,2.21675,26000000.0
2009-07-03 08:23:00,2.21677,2.21677,2.2167,2.2167,16000000.0
2009-07-03 08:24:00,2.21666,2.21668,2.21641,2.21642,28000000.0
2009-07-03 08:25:00,2.21651,2.21651,2.21612,2.21647,49000000.0
2009-07-03 08:26:00,2.21648,2.21652,2.21643,2.21649,14000000.0
2009-07-03 08:27:00,2.21657,2.21657,2.21562,2.21562,31000000.0
2009-07-03 08:28:00,2.21563,2.21565,2.21518,2.21518,28000000.0
2009-07-03 08:29:00,2.21482,2.21507,2.21474,2.21507,32000000.0
2009-07-03 08:30:00,2.21463,2.21476,2.2145,2.21464,28000000.0
2009-07-03 08:31:00,2.21466,2.21492,2.21426,2.21457,40000000.0
2009-07-03 08:32:00,2.21454,2.21462,2.21447,2.21453,51000000.0
2009-07-03 08:33:00,2.21452,2.21462,2.21423,2.21432,48000000.0
2009-07-03 08:34:00,2.21424,2.2149,2.21414,2.2149,49000000.0
2009-07-03 08:35:00,2.21496,2.21506,2.21473,2.21473,39000000.0
2009-07-03 08:36:00,2.21462,2.21469,2.21458,2.21462,12000000.0
2009-07-03 08:37:00,2.21423,2.21438,2.21399,2.21436,25000000.0
2009-07-03 08:38:00,2.21446,2.21459,2.21436,2.21436,21000000.0
2009-07-03 08:39:00,2.21431,2.21431,2.21387,2.21387,23000000.0
2009-07-03 08:40:00,2.21401,2.21437,2.21388,2.21437,36000000.0
2009-07-03 08:41:00,2.21401,2.21448,2.21398,2.21398,30000000.0
2009-07-03 08:42:00,2.21393,2.21421,2.21393,2.21421,17000000.0
2009-07-03 08:43:00,2.21427,2.21427,2.21406,2.21406,23000000.0
2009-07-03 08:44:00,2.21406,2.21418,2.21372,2.21385,17000000.0
2009-07-03 08:45:00,2.21375,2.21375,2.21333,2.21354,37000000.0
2009-07-03 08:46:00,2.21333,2.21345,2.21302,2.21345,23000000.0
2009-07-03 08:47:00,2.21375,2.21378,2.21341,2.21349,25000000.0
2009-07-03 08:48:00,2.21347,2.21366,2.21336,2.21366,36000000.0
2009-07-03 08:49:00,2.21317,2.21317,2.21292,2.21303,27000000.0
2009-07-03 08:50:00,2.21312,2.21442,2.21312,2.21425,56000000.0
2009-07-03 08:51:00,2.21445,2.21455,2.21429,2.21429,32000000.0
2009-07-03 08:52:00,2.21461,2.21484,2.21449,2.21449,39000000.0
2009-07-03 08:53:00,2.21431,2.21433,2.2141,2.21419,63000000.0
2009-07-03 08:54:00,2.21403,2.21403,2.21328,2.21328,42000000.0
2009-07-03 08:55:00,2.21353,2.21353,2.21258,2.21258,55000000.0
2009-07-03 08:56:00,2.21247,2.21247,2.21174,2.2119,21000000.0
2009-07-03 08:57:00,2.21056,2.21056,2.20965,2.20965,23000000.0
2009-07-03 08:58:00,2.2099,2.21108,2.2099,2.21108,18000000.0
2009-07-03 08:59:00,2.21087,2.21087,2.21045,2.21064,12000000.0
2009-07-03 09:00:00,2.21114,2.21114,2.21074,2.21083,26000000.0
2009-07-03 09:01:00,2.21147,2.21177,2.21137,2.21152,19000000.0
2009-07-03 09:02:00,2.21146,2.21166,2.21138,2.21145,15000000.0
2009-07-03 09:03:00,2.21177,2.21194,2.21165,2.21194,16000000.0
2009-07-03 09:04:00,2.21197,2.21214,2.21174,2.21175,22000000.0
2009-07-03 09:05:00,2.21203,2.21211,2.21189,2.21206,11000000.0
2009-07-03 09:06:00,2.21209,2.21216,2.21161,2.21179,31000000.0
2009-07-03 09:07:00,2.21172,2.21185,2.21159,2.21166,33000000.0
2009-07-03 09:08:00,2.21193,2.21193,2.21145,2.21145,17000000.0
2009-07-03 09:09:00,2.21142,2.21159,2.21142,2.21151,37000000.0
2009-07-03 09:10:00,2.21157,2.21194,2.21157,2.21194,31000000.0
2009-07-03 09:11:00,2.21188,2.21191,2.21172,2.21191,26000000.0
2009-07-03 09:12:00,2.21252,2.21283,2.21207,2.21277,41000000.0
2009-07-03 09:13:00,2.21282,2.21292,2.21271,2.21288,61000000.0
2009-07-03 09:14:00,2.21291,2.21291,2.21257,2.21257,57000000.0
2009-07-03 09:15:00,2.21247,2.21289,2.21231,2.21289,33000000.0
2009-07-03 09:16:00,2.21277,2.21277,2.21217,2.21217,39000000.0
2009-07-03 09:17:00,2.21178,2.21181,2.21158,2.21173,40000000.0
2009-07-03 09:18:00,2.21174,2.21206,2.21172,2.21196,68000000.0
2009-07-03 09:19:00,2.21231,2.21263,2.21229,2.21248,52000000.0
2009-07-03 09:20:00,2.21219,2.21225,2.21196,2.21196,37000000.0
2009-07-03 09:21:00,2.21187,2.2119,2.21171,2.21187,61000000.0
2009-07-03 09:22:00,2.21238,2.21251,2.21223,2.21223,63000000.0
2009-07-03 09:23:00,2.21222,2.21245,2.21196,2.21207,65000000.0
2009-07-03 09:24:00,2.212,2.21218,2.21184,2.21218,47000000.0
2009-07-03 09:25:00,2.21207,2.21226,2.2119,2.21217,32000000.0
2009-07-03 09:26:00,2.21215,2.21215,2.21182,2.21205,29000000.0
2009-07-03 09:27:00,2.21209,2.2121,2.21187,2.21205,55000000.0
2009-07-03 09:28:00,2.21196,2.21196,2.21179,2.21184,46000000.0
2009-07-03 09:29:00,2.21173,2.21174,2.21119,2.21119,32000000.0
2009-07-03 09:30:00,2.21108,2.21124,2.21108,2.21114,24000000.0
2009-07-03 09:31:00,2.2111,2.2111,2.211,2.21106,18000000.0
2009-07-03 09:32:00,2.21075,2.21075,2.21016,2.21016,35000000.0
2009-07-03 09:33:00,2.21031,2.21031,2.21006,2.21011,43000000.0
2009-07-03 09:34:00,2.21014,2.21062,2.21014,2.21045,31000000.0
2009-07-03 09:35:00,2.21066,2.2111,2.21066,2.21108,47000000.0
2009-07-03 09:36:00,2.21138,2.21138,2.21087,2.21087,34000000.0
2009-07-03 09:37:00,2.21082,2.21098,2.21063,2.21063,49000000.0
2009-07-03 09:38:00,2.21079,2.21081,2.21062,2.21062,37000000.0
2009-07-03 09:39:00,2.2104,2.2104,2.21016,2.21035,61000000.0
2009-07-03 09:40:00,2.21077,2.21143,2.21077,2.2114,46000000.0
2009-07-03 09:41:00,2.2111,2.2111,2.211,2.21109,33000000.0
2009-07-03 09:42:00,2.21112,2.21154,2.21112,2.21132,60000000.0
2009-07-03 09:43:00,2.21135,2.21206,2.21135,2.21193,66000000.0
2009-07-03 09:44:00,2.2123,2.21309,2.2123,2.21274,21000000.0
2009-07-03 09:45:00,2.21261,2.21264,2.21218,2.21218,22000000.0
2009-07-03 09:46:00,2.21232,2.21234,2.21193,2.21211,30000000.0
2009-07-03 09:47:00,2.21281,2.21334,2.21196,2.21203,24000000.0
2009-07-03 09:48:00,2.21199,2.21239,2.21199,2.21202,34000000.0
2009-07-03 09:49:00,2.21226,2.21306,2.21226,2.21306,26000000.0
2009-07-03 09:50:00,2.21359,2.21407,2.21316,2.21348,34000000.0
2009-07-03 09:51:00,2.21342,2.21343,2.21291,2.21343,56000000.0
2009-07-03 09:52:00,2.21325,2.21347,2.21325,2.21344,38000000.0
2009-07-03 09:53:00,2.21338,2.21338,2.21315,2.21325,32000000.0
2009-07-03 09:54:00,2.21419,2.21474,2.21399,2.21399,36000000.0
2009-07-03 09:55:00,2.21408,2.21466,2.21382,2.21446,38000000.0
2009-07-03 09:56:00,2.21419,2.21424,2.21407,2.21409,38000000.0
2009-07-03 09:57:00,2.21416,2.21475,2.21416,2.21475,30000000.0
2009-07-03 09:58:00,2.21493,2.21493,2.21457,2.21478,52000000.0
2009-07-03 09:59:00,2.21453,2.21493,2.21439,2.21493,32000000.0
2009-07-03 10:00:00,2.21511,2.21511,2.21477,2.21477,39000000.0
2009-07-03 10:01:00,2.21431,2.21455,2.21401,2.21455,44000000.0
2009-07-03 10:02:00,2.21453,2.21457,2.21428,2.21442,34000000.0
2009-07-03 10:03:00,2.21433,2.21434,2.21422,2.21425,47000000.0
2009-07-03 10:04:00,2.21424,2.21436,2.21408,2.21425,32000000.0
2009-07-03 10:05:00,2.21391,2.21415,2.21381,2.21381,32000000.0
2009-07-03 10:06:00,2.21363,2.21394,2.21363,2.21389,42000000.0
2009-07-03 10:07:00,2.21405,2.21412,2.214,2.214,51000000.0
2009-07-03 10:08:00,2.21396,2.21443,2.21361,2.21361,54000000.0
2009-07-03 10:09:00,2.21288,2.21288,2.21184,2.21184,53000000.0
2009-07-03 10:10:00,2.21165,2.21214,2.21137,2.21195,72000000.0
2009-07-03 10:11:00,2.21149,2.21167,2.21128,2.21167,61000000.0
2009-07-03 10:12:00,2.21185,2.2126,2.21185,2.21223,65000000.0
2009-07-03 10:13:00,2.21284,2.21303,2.21264,2.21264,56000000.0
2009-07-03 10:14:00,2.21275,2.21325,2.21275,2.21312,49000000.0
2009-07-03 10:15:00,2.21313,2.21329,2.21311,2.21316,46000000.0
2009-07-03 10:16:00,2.21378,2.21378,2.21313,2.2132,33000000.0
2009-07-03 10:17:00,2.21353,2.21357,2.2133,2.21357,37000000.0
2009-07-03 10:18:00,2.21331,2.21331,2.21275,2.21286,50000000.0
2009-07-03 10:19:00,2.2128,2.21326,2.21277,2.21326,59000000.0
2009-07-03 10:20:00,2.21339,2.21378,2.21339,2.21378,41000000.0
2009-07-03 10:21:00,2.21353,2.21353,2.21265,2.21265,44000000.0
2009-07-03 10:22:00,2.21254,2.21352,2.21254,2.21352,47000000.0
2009-07-03 10:23:00,2.21303,2.21339,2.21303,2.21339,58000000.0
2009-07-03 10:24:00,2.21326,2.21326,2.21315,2.21323,43000000.0
2009-07-03 10:25:00,2.21307,2.21307,2.21246,2.21247,60000000.0
2009-07-03 10:26:00,2.21211,2.21242,2.21211,2.21222,64000000.0
2009-07-03 10:27:00,2.21231,2.2127,2.21231,2.2127,54000000.0
2009-07-03 10:28:00,2.21289,2.21289,2.21249,2.21256,62000000.0
2009-07-03 10:29:00,2.21219,2.21219,2.21193,2.21207,61000000.0
2009-07-03 10:30:00,2.21255,2.21255,2.21204,2.21204,36000000.0
2009-07-03 10:31:00,2.21162,2.21162,2.21118,2.21135,39000000.0
2009-07-03 10:32:00,2.21119,2.21119,2.2107,2.21104,44000000.0
2009-07-03 10:33:00,2.21065,2.21157,2.21065,2.21157,18000000.0
2009-07-03 10:34:00,2.2113,2.2113,2.21082,2.21113,20000000.0
2009-07-03 10:35:00,2.21096,2.21113,2.21085,2.21091,23000000.0
2009-07-03 10:36:00,2.21074,2.21074,2.21027,2.21055,32000000.0
2009-07-03 10:37:00,2.21048,2.21056,2.2101,2.2101,30000000.0
2009-07-03 10:38:00,2.21026,2.21068,2.21026,2.2106,26000000.0
2009-07-03 10:39:00,2.2103,2.2103,2.20927,2.20927,29000000.0
2009-07-03 10:40:00,2.20924,2.20935,2.20916,2.20916,19000000.0
2009-07-03 10:41:00,2.20948,2.20948,2.20911,2.20918,29000000.0
2009-07-03 10:42:00,2.20942,2.20951,2.2092,2.20925,38000000.0
2009-07-03 10:43:00,2.20906,2.20942,2.20906,2.20942,27000000.0
2009-07-03 10:44:00,2.20946,2.20982,2.20946,2.20968,26000000.0
2009-07-03 10:45:00,2.20979,2.21001,2.20979,2.2099,27000000.0
2009-07-03 10:46:00,2.21009,2.21009,2.20973,2.20973,35000000.0
2009-07-03 10:47:00,2.2096,2.20975,2.20948,2.20975,23000000.0
2009-07-03 10:48:00,2.20942,2.20971,2.20942,2.20971,44000000.0
2009-07-03 10:49:00,2.20977,2.21001,2.20968,2.21001,36000000.0
2009-07-03 10:50:00,2.20975,2.20975,2.20921,2.20946,47000000.0
2009-07-03 10:51:00,2.20953,2.20974,2.20937,2.20974,45000000.0
2009-07-03 10:52:00,2.20937,2.20967,2.20928,2.20928,33000000.0
2009-07-03 10:53:00,2.2097,2.2097,2.20954,2.20959,46000000.0
2009-07-03 10:54:00,2.21009,2.21095,2.20987,2.20987,35000000.0
2009-07-03 10:55:00,2.20946,2.20983,2.20943,2.20972,37000000.0
2009-07-03 10:56:00,2.20976,2.20997,2.20957,2.20964,33000000.0
2009-07-03 10:57:00,2.2095,2.20966,2.20931,2.20936,33000000.0
2009-07-03 10:58:00,2.20925,2.20939,2.20912,2.20939,26000000.0
2009-07-03 10:59:00,2.20918,2.20927,2.20877,2.20877,47000000.0
2009-07-03 11:00:00,2.20877,2.20963,2.20877,2.20963,39000000.0
2009-07-03 11:01:00,2.20977,2.2102,2.2091,2.2091,45000000.0
2009-07-03 11:02:00,2.20906,2.20933,2.20906,2.20907,17000000.0
2009-07-03 11:03:00,2.20904,2.20946,2.20896,2.20946,37000000.0
2009-07-03 11:04:00,2.20957,2.2096,2.20942,2.20959,40000000.0
2009-07-03 11:05:00,2.20936,2.20966,2.20936,2.20936,18000000.0
2009-07-03 11:06:00,2.20879,2.20892,2.20861,2.20892,19000000.0
2009-07-03 11:07:00,2.20901,2.20901,2.2087,2.2087,30000000.0
2009-07-03 11:08:00,2.20874,2.20882,2.20866,2.20868,30000000.0
2009-07-03 11:09:00,2.20856,2.20856,2.20833,2.20847,45000000.0
2009-07-03 11:10:00,2.2086,2.20871,2.2085,2.20858,35000000.0
2009-07-03 11:11:00,2.20813,2.20823,2.20733,2.20733,46000000.0
2009-07-03 11:12:00,2.20754,2.20846,2.20754,2.20846,55000000.0
2009-07-03 11:13:00,2.20864,2.20903,2.2086,2.20903,59000000.0
2009-07-03 11:14:00,2.20922,2.20963,2.20915,2.20963,41000000.0
2009-07-03 11:15:00,2.20983,2.20983,2.20948,2.20973,34000000.0
2009-07-03 11:16:00,2.20986,2.20993,2.20961,2.20961,20000000.0
2009-07-03 11:17:00,2.20946,2.20946,2.20885,2.20885,57000000.0
2009-07-03 11:18:00,2.20869,2.2088,2.20847,2.20852,44000000.0
2009-07-03 11:19:00,2.20828,2.20828,2.20745,2.20759,63000000.0
2009-07-03 11:20:00,2.20745,2.20745,2.2073,2.20733,43000000.0
2009-07-03 11:21:00,2.20753,2.20798,2.20753,2.20779,34000000.0
2009-07-03 11:22:00,2.20784,2.20784,2.20769,2.20778,56000000.0
2009-07-03 11:23:00,2.20775,2.20775,2.20724,2.20724,43000000.0
2009-07-03 11:24:00,2.20717,2.20779,2.20717,2.20779,53000000.0
2009-07-03 11:25:00,2.2077,2.20779,2.20754,2.20777,29000000.0
2009-07-03 11:26:00,2.20732,2.20765,2.20732,2.20739,41000000.0
2009-07-03 11:27:00,2.20749,2.20749,2.20693,2.20742,34000000.0
2009-07-03 11:28:00,2.20739,2.20739,2.20693,2.20696,36000000.0
2009-07-03 11:29:00,2.20691,2.20695,2.20671,2.20671,43000000.0
2009-07-03 11:30:00,2.20596,2.20596,2.20566,2.20574,24000000.0
2009-07-03 11:31:00,2.20588,2.20588,2.20554,2.20565,34000000.0
2009-07-03 11:32:00,2.20549,2.20567,2.20533,2.20567,46000000.0
2009-07-03 11:33:00,2.20576,2.20593,2.20576,2.20593,41000000.0
2009-07-03 11:34:00,2.20574,2.20574,2.20529,2.20558,28000000.0
2009-07-03 11:35:00,2.20578,2.2063,2.20578,2.2063,44000000.0
2009-07-03 11:36:00,2.20633,2.20633,2.20612,2.20629,48000000.0
2009-07-03 11:37:00,2.2069,2.20751,2.2069,2.20751,50000000.0
2009-07-03 11:38:00,2.20724,2.20724,2.20702,2.20709,37000000.0
2009-07-03 11:39:00,2.20715,2.20718,2.2071,2.2071,52000000.0
2009-07-03 11:40:00,2.20705,2.20707,2.20684,2.20691,27000000.0
2009-07-03 11:41:00,2.20693,2.20753,2.20693,2.20712,49000000.0
2009-07-03 11:42:00,2.20748,2.20748,2.20669,2.20669,22000000.0
2009-07-03 11:43:00,2.20666,2.20677,2.20659,2.20661,45000000.0
2009-07-03 11:44:00,2.20685,2.20719,2.20685,2.20719,42000000.0
2009-07-03 11:45:00,2.20771,2.20793,2.2076,2.20775,41000000.0
2009-07-03 11:46:00,2.2078,2.2078,2.20758,2.20758,38000000.0
2009-07-03 11:47:00,2.2076,2.20767,2.20752,2.20754,22000000.0
2009-07-03 11:48:00,2.20749,2.20804,2.20749,2.20803,27000000.0
2009-07-03 11:49:00,2.20842,2.20906,2.20842,2.20906,41000000.0
2009-07-03 11:50:00,2.20882,2.2093,2.20882,2.20888,44000000.0
2009-07-03 11:51:00,2.20893,2.20899,2.20857,2.20894,37000000.0
2009-07-03 11:52:00,2.20916,2.20916,2.20885,2.20908,37000000.0
2009-07-03 11:53:00,2.20881,2.20897,2.20876,2.20896,33000000.0
2009-07-03 11:54:00,2.20905,2.20906,2.20894,2.20903,37000000.0
2009-07-03 11:55:00,2.20896,2.20908,2.20873,2.20873,38000000.0
2009-07-03 11:56:00,2.2086,2.20902,2.2086,2.20902,51000000.0
2009-07-03 11:57:00,2.20888,2.20888,2.20836,2.20836,29000000.0
2009-07-03 11:58:00,2.20841,2.20909,2.20834,2.20909,31000000.0
2009-07-03 11:59:00,2.2093,2.2093,2.20912,2.20912,51000000.0
2009-07-03 12:00:00,2.20886,2.20942,2.20886,2.20942,23000000.0
2009-07-03 12:01:00,2.20945,2.20945,2.2085,2.20852,24000000.0
2009-07-03 12:02:00,2.2087,2.20923,2.2087,2.20923,34000000.0
2009-07-03 12:03:00,2.20936,2.20943,2.20918,2.20918,36000000.0
2009-07-03 12:04:00,2.20893,2.209,2.20892,2.20899,33000000.0
2009-07-03 12:05:00,2.20927,2.20935,2.20927,2.20929,26000000.0
2009-07-03 12:06:00,2.20922,2.20928,2.2092,2.20923,15000000.0
2009-07-03 12:07:00,2.20946,2.20946,2.20902,2.20942,23000000.0
2009-07-03 12:08:00,2.20948,2.20948,2.20907,2.20933,37000000.0
2009-07-03 12:09:00,2.20921,2.20922,2.20896,2.20922,11000000.0
2009-07-03 12:10:00,2.20925,2.20955,2.2092,2.20954,25000000.0
2009-07-03 12:11:00,2.2098,2.20985,2.20937,2.20937,33000000.0
2009-07-03 12:12:00,2.20955,2.20963,2.20942,2.20942,31000000.0
2009-07-03 12:13:00,2.20927,2.20943,2.20906,2.20934,24000000.0
2009-07-03 12:14:00,2.20965,2.2103,2.20965,2.21006,36000000.0
2009-07-03 12:15:00,2.21035,2.21191,2.21035,2.21191,29000000.0
2009-07-03 12:16:00,2.21264,2.21264,2.21218,2.21233,30000000.0
2009-07-03 12:17:00,2.21198,2.21198,2.2112,2.21133,41000000.0
2009-07-03 12:18:00,2.21056,2.21056,2.20982,2.20982,43000000.0
2009-07-03 12:19:00,2.21031,2.21056,2.21031,2.21035,37000000.0
2009-07-03 12:20:00,2.2105,2.21084,2.21028,2.21084,40000000.0
2009-07-03 12:21:00,2.21042,2.21065,2.21016,2.21016,61000000.0
2009-07-03 12:22:00,2.21088,2.21104,2.21088,2.21093,24000000.0
2009-07-03 12:23:00,2.21097,2.2114,2.21093,2.2114,23000000.0
2009-07-03 12:24:00,2.21158,2.21172,2.21139,2.21158,30000000.0
2009-07-03 12:25:00,2.21123,2.21123,2.21086,2.2109,22000000.0
2009-07-03 12:26:00,2.21086,2.21087,2.21074,2.21074,32000000.0
2009-07-03 12:27:00,2.21019,2.21019,2.20947,2.2097,25000000.0
2009-07-03 12:28:00,2.20944,2.20961,2.20916,2.20916,58000000.0
2009-07-03 12:29:00,2.20921,2.20921,2.20724,2.20724,71000000.0
2009-07-03 12:30:00,2.20722,2.20918,2.20722,2.20893,47000000.0
2009-07-03 12:31:00,2.20866,2.20923,2.20866,2.20901,55000000.0
2009-07-03 12:32:00,2.20904,2.20906,2.20893,2.20893,32000000.0
2009-07-03 12:33:00,2.20913,2.20913,2.20898,2.2091,40000000.0
2009-07-03 12:34:00,2.20953,2.21078,2.20953,2.21078,14000000.0
2009-07-03 12:35:00,2.21076,2.21111,2.21063,2.21111,20000000.0
2009-07-03 12:36:00,2.21133,2.21171,2.21126,2.21171,36000000.0
2009-07-03 12:37:00,2.21189,2.21246,2.21184,2.21246,22000000.0
2009-07-03 12:38:00,2.21216,2.21219,2.21158,2.21158,12000000.0
2009-07-03 12:39:00,2.21145,2.21153,2.21145,2.21149,20000000.0
2009-07-03 12:40:00,2.21116,2.21159,2.21099,2.21159,16000000.0
2009-07-03 12:41:00,2.21183,2.21228,2.21183,2.21228,10000000.0
2009-07-03 12:42:00,2.21256,2.21256,2.21211,2.21211,26000000.0
2009-07-03 12:43:00,2.21236,2.21257,2.21218,2.21257,9000000.0
2009-07-03 12:44:00,2.21233,2.21263,2.21233,2.21248,21000000.0
2009-07-03 12:45:00,2.21245,2.21258,2.21243,2.21255,30000000.0
2009-07-03 12:46:00,2.21274,2.21307,2.21271,2.21276,41000000.0
2009-07-03 12:47:00,2.21279,2.21321,2.21272,2.21286,26000000.0
2009-07-03 12:48:00,2.21284,2.21324,2.21284,2.21296,27000000.0
2009-07-03 12:49:00,2.21297,2.21385,2.21297,2.21377,36000000.0
2009-07-03 12:50:00,2.21412,2.21412,2.21268,2.21268,34000000.0
2009-07-03 12:51:00,2.21187,2.21215,2.21105,2.21105,25000000.0
2009-07-03 12:52:00,2.21074,2.21248,2.21032,2.21248,26000000.0
2009-07-03 12:53:00,2.21245,2.21245,2.21206,2.21211,16000000.0
2009-07-03 12:54:00,2.21202,2.21247,2.21178,2.21247,28000000.0
2009-07-03 12:55:00,2.21286,2.21329,2.21279,2.21329,29000000.0
2009-07-03 12:56:00,2.21319,2.21319,2.21259,2.21259,30000000.0
2009-07-03 12:57:00,2.21178,2.21227,2.21125,2.21125,26000000.0
2009-07-03 12:58:00,2.21105,2.21105,2.21041,2.21044,14000000.0
2009-07-03 12:59:00,2.21026,2.21026,2.20985,2.2101,32000000.0
2009-07-03 13:00:00,2.20999,2.21015,2.20976,2.20976,20000000.0
2009-07-03 13:01:00,2.21001,2.21028,2.20986,2.20989,31000000.0
2009-07-03 13:02:00,2.20977,2.20977,2.20925,2.20936,12000000.0
2009-07-03 13:03:00,2.20961,2.20963,2.20922,2.20952,21000000.0
2009-07-03 13:04:00,2.20981,2.21004,2.2098,2.21004,7000000.0
2009-07-03 13:05:00,2.21,2.21,2.20972,2.20972,17000000.0
2009-07-03 13:06:00,2.20976,2.20993,2.20973,2.20974,22000000.0
2009-07-03 13:07:00,2.20981,2.21032,2.20981,2.21029,17000000.0
2009-07-03 13:08:00,2.21062,2.21079,2.21049,2.21057,37000000.0
2009-07-03 13:09:00,2.21053,2.21081,2.21053,2.21069,33000000.0
2009-07-03 13:10:00,2.21098,2.21192,2.21098,2.21185,32000000.0
2009-07-03 13:11:00,2.21215,2.21215,2.21107,2.21107,21000000.0
2009-07-03 13:12:00,2.211,2.2111,2.21067,2.21067,7000000.0
2009-07-03 13:13:00,2.21133,2.21159,2.21119,2.21119,11000000.0
2009-07-03 13:14:00,2.21083,2.21111,2.21083,2.21098,33000000.0
2009-07-03 13:15:00,2.21101,2.21105,2.2109,2.21101,25000000.0
2009-07-03 13:16:00,2.21123,2.21198,2.21123,2.21198,20000000.0
2009-07-03 13:17:00,2.21189,2.21189,2.21174,2.2118,19000000.0
2009-07-03 13:18:00,2.21192,2.21218,2.21188,2.21207,41000000.0
2009-07-03 13:19:00,2.21227,2.21235,2.21226,2.21235,36000000.0
2009-07-03 13:20:00,2.21221,2.21221,2.21188,2.21188,36000000.0
2009-07-03 13:21:00,2.21189,2.21216,2.21189,2.21216,54000000.0
2009-07-03 13:22:00,2.21228,2.21228,2.21199,2.21199,41000000.0
2009-07-03 13:23:00,2.21209,2.21209,2.21202,2.21209,11000000.0
2009-07-03 13:24:00,2.21213,2.21213,2.21123,2.21123,23000000.0
2009-07-03 13:25:00,2.21097,2.21112,2.21063,2.21112,25000000.0
2009-07-03 13:26:00,2.21114,2.21114,2.21066,2.21066,20000000.0
2009-07-03 13:27:00,2.21074,2.21157,2.21074,2.21157,32000000.0
2009-07-03 13:28:00,2.21222,2.21222,2.21173,2.21177,26000000.0
2009-07-03 13:29:00,2.21169,2.21169,2.21138,2.21138,25000000.0
2009-07-03 13:30:00,2.21124,2.21124,2.2102,2.2102,16000000.0
2009-07-03 13:31:00,2.21051,2.21057,2.21025,2.21057,21000000.0
2009-07-03 13:32:00,2.21046,2.21113,2.21046,2.21113,28000000.0
2009-07-03 13:33:00,2.21098,2.21113,2.21063,2.21113,18000000.0
2009-07-03 13:34:00,2.21098,2.21119,2.21093,2.21094,35000000.0
2009-07-03 13:35:00,2.21117,2.21137,2.21067,2.21067,10000000.0
2009-07-03 13:36:00,2.21119,2.21149,2.21091,2.21091,40000000.0
2009-07-03 13:37:00,2.20999,2.21011,2.20954,2.20954,22000000.0
2009-07-03 13:38:00,2.20942,2.20942,2.20907,2.20925,39000000.0
2009-07-03 13:39:00,2.20929,2.20953,2.20924,2.20937,32000000.0
2009-07-03 13:40:00,2.20926,2.20927,2.2091,2.2091,35000000.0
2009-07-03 13:41:00,2.20908,2.20914,2.20898,2.20912,27000000.0
2009-07-03 13:42:00,2.20922,2.20922,2.209,2.209,32000000.0
2009-07-03 13:43:00,2.209,2.209,2.20849,2.20877,26000000.0
2009-07-03 13:44:00,2.20857,2.20886,2.20837,2.20837,25000000.0
2009-07-03 13:45:00,2.20871,2.2091,2.20871,2.20876,21000000.0
2009-07-03 13:46:00,2.20929,2.20956,2.20885,2.20885,13000000.0
2009-07-03 13:47:00,2.20876,2.20888,2.20868,2.20868,22000000.0
2009-07-03 13:48:00,2.20876,2.20876,2.20799,2.20799,21000000.0
2009-07-03 13:49:00,2.20772,2.20815,2.20767,2.20768,24000000.0
2009-07-03 13:50:00,2.20777,2.20777,2.20724,2.20762,27000000.0
2009-07-03 13:51:00,2.20801,2.20843,2.20801,2.20843,27000000.0
2009-07-03 13:52:00,2.20826,2.20892,2.20826,2.20848,31000000.0
2009-07-03 13:53:00,2.2084,2.2091,2.2084,2.2091,31000000.0
2009-07-03 13:54:00,2.20914,2.20924,2.20914,2.20917,28000000.0
2009-07-03 13:55:00,2.20912,2.20912,2.209,2.209,33000000.0
2009-07-03 13:56:00,2.20897,2.20927,2.20895,2.20927,23000000.0
2009-07-03 13:57:00,2.20988,2.21036,2.20988,2.21036,19000000.0
2009-07-03 13:58:00,2.21012,2.21064,2.20999,2.21064,30000000.0
2009-07-03 13:59:00,2.21064,2.21064,2.21014,2.21014,39000000.0
2009-07-03 14:00:00,2.2103,2.2105,2.21018,2.21049,30000000.0
2009-07-03 14:01:00,2.21063,2.21063,2.21031,2.21031,16000000.0
2009-07-03 14:02:00,2.21018,2.21018,2.20995,2.21016,34000000.0
2009-07-03 14:03:00,2.21009,2.21009,2.20987,2.20987,24000000.0
2009-07-03 14:04:00,2.21049,2.21049,2.21034,2.21034,20000000.0
2009-07-03 14:05:00,2.21027,2.21035,2.21027,2.21035,31000000.0
2009-07-03 14:06:00,2.21019,2.21039,2.21018,2.21039,28000000.0
2009-07-03 14:07:00,2.21053,2.21082,2.21043,2.21082,32000000.0
2009-07-03 14:08:00,2.21086,2.21116,2.21085,2.21085,22000000.0
2009-07-03 14:09:00,2.2108,2.21096,2.2108,2.21081,15000000.0
2009-07-03 14:10:00,2.21093,2.21114,2.21084,2.21114,24000000.0
2009-07-03 14:11:00,2.21147,2.21147,2.21101,2.21117,22000000.0
2009-07-03 14:12:00,2.21116,2.21116,2.21091,2.21106,17000000.0
2009-07-03 14:13:00,2.21084,2.21193,2.21084,2.21189,19000000.0
2009-07-03 14:14:00,2.21143,2.21177,2.21095,2.21095,22000000.0
2009-07-03 14:15:00,2.21095,2.21103,2.21077,2.21094,26000000.0
2009-07-03 14:16:00,2.21086,2.2109,2.21074,2.21082,10000000.0
2009-07-03 14:17:00,2.21063,2.21084,2.21031,2.21084,8000000.0
2009-07-03 14:18:00,2.21128,2.21147,2.21098,2.21147,13000000.0
2009-07-03 14:19:00,2.21149,2.21149,2.21095,2.21095,29000000.0
2009-07-03 14:20:00,2.2108,2.21104,2.21077,2.21079,15000000.0
2009-07-03 14:21:00,2.21077,2.21089,2.21046,2.2108,18000000.0
2009-07-03 14:22:00,2.21086,2.21086,2.21074,2.2108,10000000.0
2009-07-03 14:23:00,2.2111,2.2111,2.21093,2.21094,24000000.0
2009-07-03 14:24:00,2.21094,2.2112,2.21094,2.21104,17000000.0
2009-07-03 14:25:00,2.21096,2.2112,2.20987,2.21068,31000000.0
2009-07-03 14:26:00,2.21106,2.21158,2.21102,2.21158,14000000.0
2009-07-03 14:27:00,2.21176,2.21176,2.21159,2.21163,14000000.0
2009-07-03 14:28:00,2.21187,2.21192,2.21178,2.21192,9000000.0
2009-07-03 14:29:00,2.21196,2.21228,2.21196,2.21228,7000000.0
2009-07-03 14:30:00,2.21218,2.21218,2.21192,2.21192,17000000.0
2009-07-03 14:31:00,2.21204,2.21274,2.21204,2.21274,21000000.0
2009-07-03 14:32:00,2.21286,2.21308,2.21286,2.21293,8000000.0
2009-07-03 14:33:00,2.21329,2.21358,2.21291,2.21358,10000000.0
2009-07-03 14:34:00,2.21396,2.21396,2.21352,2.21352,11000000.0
2009-07-03 14:35:00,2.21352,2.21378,2.21349,2.21378,7000000.0
2009-07-03 14:36:00,2.21355,2.21355,2.21323,2.21324,8000000.0
2009-07-03 14:37:00,2.21341,2.21379,2.2133,2.21366,11000000.0
2009-07-03 14:38:00,2.21342,2.21342,2.21297,2.21298,7000000.0
2009-07-03 14:39:00,2.21305,2.21341,2.21296,2.21341,8000000.0
2009-07-03 14:40:00,2.2131,2.2131,2.213,2.213,8000000.0
2009-07-03 14:41:00,2.21319,2.2138,2.21319,2.2138,10000000.0
2009-07-03 14:42:00,2.21354,2.21357,2.21336,2.21349,9000000.0
2009-07-03 14:43:00,2.21344,2.214,2.21344,2.214,8000000.0
2009-07-03 14:44:00,2.21378,2.21435,2.21378,2.21398,8000000.0
2009-07-03 14:45:00,2.214,2.214,2.21371,2.21371,6000000.0
2009-07-03 14:46:00,2.21373,2.21373,2.21354,2.21367,9000000.0
2009-07-03 14:47:00,2.2138,2.21395,2.21363,2.21364,8000000.0
2009-07-03 14:48:00,2.21368,2.21401,2.21368,2.21401,8000000.0
2009-07-03 14:49:00,2.21418,2.21512,2.21418,2.21512,9000000.0
2009-07-03 14:50:00,2.21526,2.21616,2.21526,2.21616,7000000.0
2009-07-03 14:51:00,2.21587,2.21587,2.2151,2.2151,10000000.0
2009-07-03 14:52:00,2.21522,2.21576,2.21522,2.21576,5000000.0
2009-07-03 14:53:00,2.21586,2.21588,2.21557,2.21568,7000000.0
2009-07-03 14:54:00,2.21561,2.21634,2.21561,2.21634,8000000.0
2009-07-03 14:55:00,2.21535,2.21559,2.21512,2.21513,7000000.0
2009-07-03 14:56:00,2.2161,2.21619,2.21601,2.21618,8000000.0
2009-07-03 14:57:00,2.21622,2.21653,2.21611,2.21653,7000000.0
2009-07-03 14:58:00,2.21606,2.21609,2.21579,2.21583,8000000.0
2009-07-03 14:59:00,2.2156,2.21574,2.21518,2.21528,8000000.0
2009-07-03 15:00:00,2.21589,2.21601,2.2158,2.21598,7000000.0
2009-07-03 15:01:00,2.21675,2.21697,2.21667,2.21667,8000000.0
2009-07-03 15:02:00,2.21684,2.21785,2.21684,2.21785,7000000.0
2009-07-03 15:03:00,2.21785,2.21785,2.21738,2.21738,7000000.0
2009-07-03 15:04:00,2.21742,2.21763,2.21736,2.21763,8000000.0
2009-07-03 15:05:00,2.21779,2.21816,2.21779,2.21809,7000000.0
2009-07-03 15:06:00,2.21774,2.21806,2.21771,2.21806,8000000.0
2009-07-03 15:07:00,2.21814,2.21828,2.21788,2.21828,11000000.0
2009-07-03 15:08:00,2.21821,2.21823,2.21805,2.21808,8000000.0
2009-07-03 15:09:00,2.21808,2.21846,2.21808,2.21818,7000000.0
2009-07-03 15:10:00,2.2183,2.21857,2.2183,2.21845,7000000.0
2009-07-03 15:11:00,2.21833,2.21873,2.21833,2.21848,11000000.0
2009-07-03 15:12:00,2.21847,2.21891,2.21847,2.21866,10000000.0
2009-07-03 15:13:00,2.21913,2.21991,2.21908,2.21908,9000000.0
2009-07-03 15:14:00,2.21884,2.21891,2.21856,2.21856,5000000.0
2009-07-03 15:15:00,2.21902,2.21902,2.21887,2.21901,8000000.0
2009-07-03 15:16:00,2.21865,2.21901,2.21865,2.21873,9000000.0
2009-07-03 15:17:00,2.21868,2.21868,2.21835,2.21835,9000000.0
2009-07-03 15:18:00,2.21831,2.21849,2.21829,2.21849,8000000.0
2009-07-03 15:19:00,2.21811,2.21833,2.21797,2.2183,7000000.0
2009-07-03 15:20:00,2.21833,2.2186,2.21833,2.2186,9000000.0
2009-07-03 15:21:00,2.21875,2.21875,2.21847,2.21855,8000000.0
2009-07-03 15:22:00,2.21871,2.2188,2.21863,2.21863,9000000.0
2009-07-03 15:23:00,2.21873,2.21873,2.21857,2.21865,8000000.0
2009-07-03 15:24:00,2.21847,2.21881,2.21847,2.21878,8000000.0
2009-07-03 15:25:00,2.21879,2.21881,2.21854,2.21854,7000000.0
2009-07-03 15:26:00,2.21833,2.21833,2.21807,2.21807,7000000.0
2009-07-03 15:27:00,2.21778,2.21796,2.21765,2.21794,7000000.0
2009-07-03 15:28:00,2.21813,2.21873,2.21797,2.21873,11000000.0
2009-07-03 15:29:00,2.21883,2.21887,2.21869,2.21886,7000000.0
2009-07-03 15:30:00,2.21894,2.21929,2.21889,2.21929,6000000.0
2009-07-03 15:31:00,2.21952,2.21957,2.21939,2.21953,9000000.0
2009-07-03 15:32:00,2.21929,2.2196,2.21926,2.21926,10000000.0
2009-07-03 15:33:00,2.21926,2.21937,2.21926,2.21933,8000000.0
2009-07-03 15:34:00,2.21928,2.21928,2.2189,2.2189,6000000.0
2009-07-03 15:35:00,2.21868,2.21881,2.21863,2.21881,7000000.0
2009-07-03 15:36:00,2.21887,2.21894,2.21876,2.21876,7000000.0
2009-07-03 15:37:00,2.21937,2.21972,2.21937,2.21972,8000000.0
2009-07-03 15:38:00,2.21746,2.21951,2.21746,2.21951,7000000.0
2009-07-03 15:39:00,2.21982,2.21982,2.21941,2.21953,10000000.0
2009-07-03 15:40:00,2.21946,2.2195,2.21931,2.21931,9000000.0
2009-07-03 15:41:00,2.21957,2.2196,2.21937,2.21954,11000000.0
2009-07-03 15:42:00,2.21967,2.21974,2.2191,2.21917,8000000.0
2009-07-03 15:43:00,2.21962,2.21963,2.21909,2.2192,8000000.0
2009-07-03 15:44:00,2.21946,2.2195,2.21927,2.21944,8000000.0
2009-07-03 15:45:00,2.21948,2.21948,2.21917,2.21927,8000000.0
2009-07-03 15:46:00,2.21925,2.21948,2.21911,2.21922,10000000.0
2009-07-03 15:47:00,2.21933,2.21964,2.21933,2.21964,7000000.0
2009-07-03 15:48:00,2.21944,2.21955,2.21924,2.21927,7000000.0
2009-07-03 15:49:00,2.21973,2.21973,2.21949,2.21949,6000000.0
2009-07-03 15:50:00,2.21902,2.21902,2.21852,2.21852,8000000.0
2009-07-03 15:51:00,2.21835,2.21845,2.21818,2.21823,9000000.0
2009-07-03 15:52:00,2.2181,2.21824,2.21802,2.21824,7000000.0
2009-07-03 15:53:00,2.21783,2.21836,2.21783,2.21836,7000000.0
2009-07-03 15:54:00,2.21831,2.21831,2.21739,2.21739,11000000.0
2009-07-03 15:55:00,2.21741,2.21741,2.21726,2.21738,9000000.0
2009-07-03 15:56:00,2.21661,2.21709,2.21651,2.2169,7000000.0
2009-07-03 15:57:00,2.21741,2.21742,2.21716,2.21734,10000000.0
2009-07-03 15:58:00,2.21723,2.21748,2.21723,2.21743,10000000.0
2009-07-03 15:59:00,2.21722,2.21737,2.21718,2.21733,7000000.0
2009-07-03 16:00:00,2.21743,2.2175,2.21726,2.2175,7000000.0
2009-07-03 16:01:00,2.21776,2.21787,2.21771,2.21778,9000000.0
2009-07-03 16:02:00,2.21779,2.2179,2.21776,2.21787,8000000.0
2009-07-03 16:03:00,2.21818,2.21837,2.21818,2.21834,11000000.0
2009-07-03 16:04:00,2.21834,2.21834,2.21766,2.21766,8000000.0
2009-07-03 16:05:00,2.21758,2.21758,2.21732,2.21748,9000000.0
2009-07-03 16:06:00,2.21746,2.21757,2.21742,2.21747,10000000.0
2009-07-03 16:07:00,2.21733,2.21733,2.21715,2.21715,10000000.0
2009-07-03 16:08:00,2.21724,2.21724,2.21686,2.21718,8000000.0
2009-07-03 16:09:00,2.21719,2.21731,2.21719,2.21728,7000000.0
2009-07-03 16:10:00,2.21743,2.21753,2.21728,2.21753,7000000.0
2009-07-03 16:11:00,2.21775,2.21781,2.21742,2.21742,10000000.0
2009-07-03 16:12:00,2.21738,2.21773,2.21738,2.21765,9000000.0
2009-07-03 16:13:00,2.21707,2.21728,2.2167,2.21695,7000000.0
2009-07-03 16:14:00,2.2177,2.2177,2.21747,2.21747,11000000.0
2009-07-03 16:15:00,2.21759,2.21759,2.21736,2.21736,7000000.0
2009-07-03 16:16:00,2.21707,2.21718,2.21704,2.2171,7000000.0
2009-07-03 16:17:00,2.217,2.21729,2.217,2.21729,11000000.0
2009-07-03 16:18:00,2.21745,2.21745,2.21729,2.21729,11000000.0
2009-07-03 16:19:00,2.21726,2.21732,2.21693,2.21732,11000000.0
2009-07-03 16:20:00,2.21709,2.21712,2.21701,2.21708,9000000.0
2009-07-03 16:21:00,2.21722,2.21726,2.21714,2.21714,9000000.0
2009-07-03 16:22:00,2.21704,2.21706,2.21659,2.21695,8000000.0
2009-07-03 16:23:00,2.21701,2.21724,2.21701,2.21716,8000000.0
2009-07-03 16:24:00,2.21726,2.21748,2.21714,2.21748,10000000.0
2009-07-03 16:25:00,2.21737,2.21737,2.21691,2.21692,7000000.0
2009-07-03 16:26:00,2.21719,2.21719,2.21644,2.21646,7000000.0
2009-07-03 16:27:00,2.21717,2.21737,2.2171,2.21737,11000000.0
2009-07-03 16:28:00,2.21723,2.21736,2.21717,2.21725,11000000.0
2009-07-03 16:29:00,2.21705,2.21721,2.21705,2.2172,7000000.0
2009-07-03 16:30:00,2.21757,2.21757,2.2172,2.2173,8000000.0
2009-07-03 16:31:00,2.2175,2.2175,2.21723,2.21723,7000000.0
2009-07-03 16:32:00,2.21717,2.21722,2.21711,2.21716,8000000.0
2009-07-03 16:33:00,2.21745,2.21778,2.21745,2.21776,11000000.0
2009-07-03 16:34:00,2.21792,2.21792,2.21714,2.21714,8000000.0
2009-07-03 16:35:00,2.21756,2.21796,2.21731,2.21752,7000000.0
2009-07-03 16:36:00,2.2184,2.2184,2.21691,2.21723,8000000.0
2009-07-03 16:37:00,2.21734,2.21741,2.21605,2.21741,8000000.0
2009-07-03 16:38:00,2.21822,2.21829,2.21795,2.21827,7000000.0
2009-07-03 16:39:00,2.21844,2.21861,2.21843,2.21861,8000000.0
2009-07-03 16:40:00,2.21864,2.21864,2.21831,2.21853,11000000.0
2009-07-03 16:41:00,2.21774,2.21826,2.21757,2.21757,10000000.0
2009-07-03 16:42:00,2.21759,2.21764,2.21694,2.21764,7000000.0
2009-07-03 16:43:00,2.21873,2.21939,2.21873,2.21939,7000000.0
2009-07-03 16:44:00,2.21873,2.2192,2.21873,2.21896,7000000.0
2009-07-03 16:45:00,2.21881,2.21941,2.21881,2.21941,11000000.0
2009-07-03 16:46:00,2.21949,2.21949,2.21896,2.21923,11000000.0
2009-07-03 16:47:00,2.21916,2.21916,2.21862,2.21862,7000000.0
2009-07-03 16:48:00,2.21859,2.21973,2.21858,2.21973,10000000.0
2009-07-03 16:49:00,2.2192,2.21932,2.21895,2.21932,8000000.0
2009-07-03 16:50:00,2.21937,2.21974,2.21937,2.21974,8000000.0
2009-07-03 16:51:00,2.21998,2.21998,2.2189,2.21948,9000000.0
2009-07-03 16:52:00,2.21965,2.21975,2.21956,2.21975,7000000.0
2009-07-03 16:53:00,2.22012,2.22012,2.21998,2.22001,6000000.0
2009-07-03 16:54:00,2.22002,2.22035,2.22002,2.22035,7000000.0
2009-07-03 16:55:00,2.22036,2.2211,2.22036,2.2211,11000000.0
2009-07-03 16:56:00,2.22115,2.22115,2.22087,2.22092,11000000.0
2009-07-03 16:57:00,2.22107,2.22107,2.2208,2.22099,7000000.0
2009-07-03 16:58:00,2.22101,2.22101,2.22063,2.22063,8000000.0
2009-07-03 16:59:00,2.21932,2.22083,2.21932,2.22005,7000000.0
2009-07-03 17:00:00,2.21977,2.21986,2.21963,2.21963,11000000.0
2009-07-03 17:01:00,2.21969,2.21993,2.21947,2.21993,7000000.0
2009-07-03 17:02:00,2.21959,2.21985,2.21955,2.21985,8000000.0
2009-07-03 17:03:00,2.22021,2.22021,2.2182,2.21985,7000000.0
2009-07-03 17:04:00,2.22036,2.22045,2.21947,2.21947,7000000.0
2009-07-03 17:05:00,2.21919,2.21919,2.21887,2.21888,10000000.0
2009-07-03 17:06:00,2.21838,2.21903,2.21838,2.2186,9000000.0
2009-07-03 17:07:00,2.21883,2.2193,2.21883,2.21928,8000000.0
2009-07-03 17:08:00,2.21899,2.21922,2.21899,2.21922,9000000.0
2009-07-03 17:09:00,2.21921,2.21921,2.21885,2.21903,8000000.0
2009-07-03 17:10:00,2.21933,2.2203,2.21933,2.2203,9000000.0
2009-07-03 17:11:00,2.22045,2.22079,2.22045,2.22079,8000000.0
2009-07-03 17:12:00,2.22077,2.22088,2.22065,2.22078,7000000.0
2009-07-03 17:13:00,2.22076,2.22083,2.22054,2.22054,8000000.0
2009-07-03 17:14:00,2.21983,2.22062,2.21971,2.22062,8000000.0
2009-07-03 17:15:00,2.22074,2.22074,2.22015,2.22015,7000000.0
2009-07-03 17:16:00,2.21999,2.21999,2.21952,2.21952,10000000.0
2009-07-03 17:17:00,2.21998,2.22048,2.21998,2.22048,7000000.0
2009-07-03 17:18:00,2.22052,2.22053,2.22028,2.22036,9000000.0
2009-07-03 17:19:00,2.22035,2.22055,2.22014,2.22055,7000000.0
2009-07-03 17:20:00,2.22058,2.22065,2.22045,2.22056,8000000.0
2009-07-03 17:21:00,2.22062,2.22076,2.22052,2.22061,10000000.0
2009-07-03 17:22:00,2.22077,2.22077,2.22044,2.22044,8000000.0
2009-07-03 17:23:00,2.22019,2.22045,2.22019,2.22028,8000000.0
2009-07-03 17:24:00,2.22019,2.22019,2.21986,2.21991,7000000.0
2009-07-03 17:25:00,2.21963,2.21963,2.21923,2.21932,7000000.0
2009-07-03 17:26:00,2.21924,2.21965,2.21924,2.21965,7000000.0
2009-07-03 17:27:00,2.2197,2.22042,2.2197,2.22042,9000000.0
2009-07-03 17:28:00,2.22029,2.22051,2.22029,2.2203,7000000.0
2009-07-03 17:29:00,2.21999,2.22006,2.21982,2.21982,8000000.0
2009-07-03 17:30:00,2.21979,2.21979,2.21934,2.21942,8000000.0
2009-07-03 17:31:00,2.21962,2.22,2.21938,2.21938,9000000.0
2009-07-03 17:32:00,2.21884,2.21901,2.21855,2.21892,8000000.0
2009-07-03 17:33:00,2.21884,2.21922,2.21884,2.21918,11000000.0
2009-07-03 17:34:00,2.21914,2.21914,2.21875,2.21875,9000000.0
2009-07-03 17:35:00,2.21885,2.21892,2.21852,2.21852,7000000.0
2009-07-03 17:36:00,2.21798,2.21819,2.21789,2.21819,7000000.0
2009-07-03 17:37:00,2.21802,2.21802,2.21723,2.21723,7000000.0
2009-07-03 17:38:00,2.21706,2.21706,2.21694,2.21697,8000000.0
2009-07-03 17:39:00,2.21724,2.21737,2.21705,2.21737,7000000.0
2009-07-03 17:40:00,2.21746,2.21773,2.21739,2.21773,9000000.0
2009-07-03 17:41:00,2.21777,2.21782,2.21766,2.21769,8000000.0
2009-07-03 17:42:00,2.21753,2.21755,2.21739,2.21755,11000000.0
2009-07-03 17:43:00,2.2175,2.21752,2.21703,2.21703,7000000.0
2009-07-03 17:44:00,2.21735,2.21751,2.21733,2.21745,10000000.0
2009-07-03 17:45:00,2.21756,2.21759,2.21745,2.21756,7000000.0
2009-07-03 17:46:00,2.21758,2.21758,2.2174,2.21743,8000000.0
2009-07-03 17:47:00,2.21732,2.21732,2.21691,2.21725,8000000.0
2009-07-03 17:48:00,2.21716,2.21722,2.21666,2.21683,7000000.0
2009-07-03 17:49:00,2.21631,2.21695,2.21516,2.21695,7000000.0
2009-07-03 17:50:00,2.21722,2.2173,2.21717,2.21724,7000000.0
2009-07-03 17:51:00,2.21708,2.21708,2.21676,2.21687,7000000.0
2009-07-03 17:52:00,2.21677,2.21677,2.21647,2.21654,7000000.0
2009-07-03 17:53:00,2.21683,2.217,2.2168,2.2168,7000000.0
2009-07-03 17:54:00,2.21696,2.21743,2.21696,2.21743,11000000.0
2009-07-03 17:55:00,2.2176,2.21775,2.2176,2.21773,7000000.0
2009-07-03 17:56:00,2.21765,2.21765,2.21712,2.21712,7000000.0
2009-07-03 17:57:00,2.21702,2.21728,2.21702,2.2172,10000000.0
2009-07-03 17:58:00,2.21706,2.2175,2.21699,2.2175,10000000.0
2009-07-03 17:59:00,2.21759,2.21807,2.21759,2.21807,10000000.0
2009-07-03 18:00:00,2.21791,2.21791,2.21755,2.21758,10000000.0
2009-07-03 18:01:00,2.21742,2.21761,2.21739,2.21761,8000000.0
2009-07-03 18:02:00,2.21757,2.21763,2.21741,2.21741,8000000.0
2009-07-03 18:03:00,2.21743,2.21754,2.2173,2.21754,10000000.0
2009-07-03 18:04:00,2.21748,2.21748,2.21741,2.21745,8000000.0
2009-07-03 18:05:00,2.21735,2.21778,2.21735,2.21765,10000000.0
2009-07-03 18:06:00,2.21775,2.2178,2.21762,2.21773,10000000.0
2009-07-03 18:07:00,2.21768,2.21768,2.21746,2.2176,8000000.0
2009-07-03 18:08:00,2.21768,2.21838,2.21768,2.21777,8000000.0
2009-07-03 18:09:00,2.2181,2.2183,2.2181,2.2183,8000000.0
2009-07-03 18:10:00,2.2184,2.21858,2.21832,2.2184,11000000.0
2009-07-03 18:11:00,2.21839,2.21839,2.21823,2.21826,7000000.0
2009-07-03 18:12:00,2.21845,2.21845,2.21827,2.21843,9000000.0
2009-07-03 18:13:00,2.21829,2.21853,2.218,2.218,11000000.0
2009-07-03 18:14:00,2.21842,2.21844,2.21823,2.21827,6000000.0
2009-07-03 18:15:00,2.21796,2.21825,2.21793,2.21825,8000000.0
2009-07-03 18:16:00,2.21864,2.21972,2.21864,2.21902,11000000.0
2009-07-03 18:17:00,2.21915,2.21915,2.21903,2.21903,6000000.0
2009-07-03 18:18:00,2.21905,2.21924,2.21895,2.21924,8000000.0
2009-07-03 18:19:00,2.21914,2.21928,2.21907,2.21928,9000000.0
2009-07-03 18:20:00,2.21959,2.21959,2.21939,2.21946,7000000.0
2009-07-03 18:21:00,2.21913,2.21913,2.21697,2.21872,11000000.0
2009-07-03 18:22:00,2.21881,2.21884,2.21862,2.21864,11000000.0
2009-07-03 18:23:00,2.21861,2.21867,2.21847,2.21848,8000000.0
2009-07-03 18:24:00,2.21844,2.21844,2.21824,2.21835,10000000.0
2009-07-03 18:25:00,2.21866,2.2188,2.21866,2.2188,7000000.0
2009-07-03 18:26:00,2.21875,2.21875,2.21829,2.21829,8000000.0
2009-07-03 18:27:00,2.21836,2.21853,2.21815,2.21815,7000000.0
2009-07-03 18:28:00,2.21795,2.2182,2.21795,2.21816,7000000.0
2009-07-03 18:29:00,2.2184,2.21903,2.2184,2.21895,7000000.0
2009-07-03 18:30:00,2.21951,2.21982,2.21944,2.21975,8000000.0
2009-07-03 18:31:00,2.21978,2.21978,2.21966,2.21974,9000000.0
2009-07-03 18:32:00,2.21971,2.21981,2.21935,2.21945,11000000.0
2009-07-03 18:33:00,2.21868,2.21913,2.21843,2.21875,11000000.0
2009-07-03 18:34:00,2.21849,2.2191,2.21849,2.2191,7000000.0
2009-07-03 18:35:00,2.21901,2.21908,2.21874,2.21874,8000000.0
2009-07-03 18:36:00,2.21876,2.21876,2.21845,2.21845,7000000.0
2009-07-03 18:37:00,2.2186,2.21867,2.21851,2.2186,8000000.0
2009-07-03 18:38:00,2.2181,2.21856,2.2178,2.21844,8000000.0
2009-07-03 18:39:00,2.21845,2.21863,2.21843,2.21857,7000000.0
2009-07-03 18:40:00,2.21807,2.21813,2.21788,2.21813,7000000.0
2009-07-03 18:41:00,2.21827,2.21861,2.21827,2.2186,8000000.0
2009-07-03 18:42:00,2.21846,2.21852,2.21823,2.21852,11000000.0
2009-07-03 18:43:00,2.21902,2.21947,2.21902,2.21942,8000000.0
2009-07-03 18:44:00,2.21938,2.21977,2.21938,2.21977,7000000.0
2009-07-03 18:45:00,2.21976,2.21976,2.2195,2.2195,11000000.0
2009-07-03 18:46:00,2.21938,2.2194,2.21913,2.21931,9000000.0
2009-07-03 18:47:00,2.21927,2.21942,2.21905,2.21905,8000000.0
2009-07-03 18:48:00,2.21977,2.21977,2.21927,2.21927,9000000.0
2009-07-03 18:49:00,2.21891,2.21891,2.21824,2.21824,7000000.0
2009-07-03 18:50:00,2.21867,2.21867,2.21846,2.2185,11000000.0
2009-07-03 18:51:00,2.21824,2.21825,2.218,2.21825,5000000.0
2009-07-03 18:52:00,2.21864,2.21864,2.21837,2.21839,8000000.0
2009-07-03 18:53:00,2.21794,2.21807,2.21774,2.21774,11000000.0
2009-07-03 18:54:00,2.21765,2.21777,2.21762,2.21762,7000000.0
2009-07-03 18:55:00,2.2182,2.2182,2.21774,2.21789,7000000.0
2009-07-03 18:56:00,2.21809,2.21859,2.21809,2.21849,7000000.0
2009-07-03 18:57:00,2.2182,2.21848,2.2182,2.21842,10000000.0
2009-07-03 18:58:00,2.21838,2.21859,2.21831,2.21831,9000000.0
2009-07-03 18:59:00,2.21849,2.21901,2.21849,2.21892,8000000.0
2009-07-03 19:00:00,2.2189,2.21939,2.2189,2.21939,7000000.0
2009-07-03 19:01:00,2.21913,2.21913,2.2183,2.2184,7000000.0
2009-07-03 19:02:00,2.2187,2.21878,2.21868,2.21878,8000000.0
2009-07-03 19:03:00,2.21892,2.21909,2.21892,2.21899,7000000.0
2009-07-03 19:04:00,2.21892,2.21892,2.21825,2.21868,8000000.0
2009-07-03 19:05:00,2.21897,2.21897,2.21783,2.21783,8000000.0
2009-07-03 19:06:00,2.21844,2.2185,2.21798,2.21828,8000000.0
2009-07-03 19:07:00,2.21767,2.21767,2.21745,2.21745,9000000.0
2009-07-03 19:08:00,2.21745,2.21785,2.2174,2.21785,8000000.0
2009-07-03 19:09:00,2.21846,2.21852,2.21819,2.21852,7000000.0
2009-07-03 19:10:00,2.21801,2.21807,2.21792,2.21807,11000000.0
2009-07-03 19:11:00,2.21799,2.2181,2.21792,2.21803,10000000.0
2009-07-03 19:12:00,2.21788,2.21795,2.21728,2.21795,7000000.0
2009-07-03 19:13:00,2.21763,2.21821,2.21673,2.21813,6000000.0
2009-07-03 19:14:00,2.21808,2.21811,2.21798,2.21798,8000000.0
2009-07-03 19:15:00,2.21821,2.21857,2.21821,2.21847,5000000.0
2009-07-03 19:16:00,2.21821,2.21821,2.21786,2.21786,8000000.0
2009-07-03 19:17:00,2.21801,2.21818,2.21792,2.21796,10000000.0
2009-07-03 19:18:00,2.21783,2.21796,2.21779,2.21793,11000000.0
2009-07-03 19:19:00,2.2179,2.2179,2.21719,2.21719,8000000.0
2009-07-03 19:20:00,2.21702,2.21707,2.21698,2.21698,11000000.0
2009-07-03 19:21:00,2.21633,2.21653,2.21633,2.21651,10000000.0
2009-07-03 19:22:00,2.21697,2.21706,2.21687,2.21706,9000000.0
2009-07-03 19:23:00,2.21699,2.21719,2.21696,2.21719,8000000.0
2009-07-03 19:24:00,2.21692,2.21699,2.21664,2.21672,9000000.0
2009-07-03 19:25:00,2.21721,2.21721,2.21711,2.21711,9000000.0
2009-07-03 19:26:00,2.21702,2.21709,2.21702,2.21706,7000000.0
2009-07-03 19:27:00,2.21717,2.21731,2.21717,2.21724,8000000.0
2009-07-03 19:28:00,2.21715,2.21723,2.21711,2.21715,10000000.0
2009-07-03 19:29:00,2.21711,2.21723,2.21707,2.21723,7000000.0
2009-07-03 19:30:00,2.21715,2.21728,2.21714,2.21728,10000000.0
2009-07-03 19:31:00,2.21741,2.21743,2.21729,2.21737,7000000.0
2009-07-03 19:32:00,2.21733,2.21733,2.21706,2.21731,10000000.0
2009-07-03 19:33:00,2.2169,2.21734,2.2169,2.21727,7000000.0
2009-07-03 19:34:00,2.21718,2.21718,2.21703,2.21712,8000000.0
2009-07-03 19:35:00,2.21721,2.21721,2.21706,2.21709,7000000.0
2009-07-03 19:36:00,2.21696,2.21696,2.21661,2.21696,7000000.0
2009-07-03 19:37:00,2.21705,2.21711,2.21695,2.21711,8000000.0
2009-07-03 19:38:00,2.21713,2.21713,2.21697,2.21699,8000000.0
2009-07-03 19:39:00,2.21695,2.21695,2.21675,2.21675,8000000.0
2009-07-03 19:40:00,2.21691,2.21748,2.21687,2.21748,7000000.0
2009-07-03 19:41:00,2.21763,2.21774,2.2175,2.21769,9000000.0
2009-07-03 19:42:00,2.21761,2.21761,2.21731,2.21731,7000000.0
2009-07-03 19:43:00,2.21712,2.21726,2.21702,2.21726,11000000.0
2009-07-03 19:44:00,2.21762,2.21762,2.21693,2.21707,8000000.0
2009-07-03 19:45:00,2.21714,2.21714,2.21663,2.217,9000000.0
2009-07-03 19:46:00,2.21763,2.21763,2.21717,2.21717,7000000.0
2009-07-03 19:47:00,2.21737,2.21737,2.21719,2.21735,9000000.0
2009-07-03 19:48:00,2.21752,2.21752,2.21678,2.21704,8000000.0
2009-07-03 19:49:00,2.21733,2.21743,2.21727,2.21743,7000000.0
2009-07-03 19:50:00,2.21712,2.2172,2.21705,2.21712,7000000.0
2009-07-03 19:51:00,2.21678,2.21712,2.21678,2.21712,7000000.0
2009-07-03 19:52:00,2.21746,2.21753,2.21741,2.21741,7000000.0
2009-07-03 19:53:00,2.21717,2.21717,2.217,2.21712,7000000.0
2009-07-03 19:54:00,2.21766,2.21766,2.2172,2.21727,8000000.0
2009-07-03 19:55:00,2.21715,2.21724,2.21679,2.21679,8000000.0
2009-07-03 19:56:00,2.21746,2.21746,2.21678,2.217,8000000.0
2009-07-03 19:57:00,2.21725,2.21725,2.21685,2.2171,7000000.0
2009-07-03 19:58:00,2.21762,2.21812,2.21759,2.21812,10000000.0
2009-07-03 19:59:00,2.21812,2.21812,2.21762,2.21762,8000000.0
2009-07-03 20:00:00,2.21741,2.21741,2.21695,2.21711,7000000.0
2009-07-03 20:01:00,2.21733,2.21733,2.21712,2.21719,7000000.0
2009-07-03 20:02:00,2.2171,2.21733,2.2171,2.21733,7000000.0
2009-07-03 20:03:00,2.21759,2.21983,2.21759,2.21983,6000000.0
2009-07-03 20:04:00,2.22048,2.22083,2.22048,2.22063,9000000.0
2009-07-03 20:05:00,2.22022,2.22033,2.2201,2.22027,9000000.0
2009-07-03 20:06:00,2.22008,2.22012,2.21993,2.21993,11000000.0
2009-07-03 20:07:00,2.22035,2.22037,2.21977,2.21977,10000000.0
2009-07-03 20:08:00,2.21973,2.21973,2.21951,2.21961,8000000.0
2009-07-03 20:09:00,2.21955,2.21963,2.21947,2.21956,7000000.0
2009-07-03 20:10:00,2.21983,2.22027,2.21924,2.22027,8000000.0
2009-07-03 20:11:00,2.21947,2.21958,2.21934,2.21934,8000000.0
2009-07-03 20:12:00,2.21975,2.22004,2.21971,2.22004,7000000.0
2009-07-03 20:13:00,2.22014,2.22017,2.22006,2.22017,10000000.0
2009-07-03 20:14:00,2.2202,2.2202,2.21932,2.21932,6000000.0
2009-07-03 20:15:00,2.22015,2.2202,2.22005,2.2202,7000000.0
2009-07-03 20:16:00,2.22012,2.22044,2.22012,2.22044,7000000.0
2009-07-03 20:17:00,2.21998,2.22013,2.21976,2.22013,11000000.0
2009-07-03 20:18:00,2.22042,2.22073,2.22042,2.22068,9000000.0
2009-07-03 20:19:00,2.22055,2.22055,2.22028,2.22028,8000000.0
2009-07-03 20:20:00,2.22054,2.22054,2.22023,2.22023,7000000.0
2009-07-03 20:21:00,2.22022,2.22022,2.21996,2.22012,11000000.0
2009-07-03 20:22:00,2.21964,2.21964,2.2191,2.2191,7000000.0
2009-07-03 20:23:00,2.2197,2.2197,2.21957,2.21957,7000000.0
2009-07-03 20:24:00,2.21972,2.2198,2.21972,2.21977,8000000.0
2009-07-03 20:25:00,2.21892,2.21913,2.21892,2.21911,11000000.0
2009-07-03 20:26:00,2.21958,2.21958,2.21879,2.21879,8000000.0
2009-07-03 20:27:00,2.21962,2.21962,2.21906,2.21906,5000000.0
2009-07-03 20:28:00,2.21951,2.21966,2.21951,2.21961,7000000.0
2009-07-03 20:29:00,2.21913,2.21922,2.21906,2.2192,8000000.0
2009-07-03 20:30:00,2.21921,2.21921,2.219,2.219,8000000.0
2009-07-03 20:31:00,2.21965,2.21965,2.21955,2.21965,7000000.0
2009-07-03 20:32:00,2.21942,2.2195,2.21888,2.21888,7000000.0
2009-07-03 20:33:00,2.219,2.21955,2.219,2.21955,7000000.0
2009-07-03 20:34:00,2.21957,2.21968,2.21957,2.21968,8000000.0
2009-07-03 20:35:00,2.21914,2.21931,2.21914,2.21922,9000000.0
2009-07-03 20:36:00,2.21923,2.21923,2.219,2.2192,7000000.0
2009-07-03 20:37:00,2.21935,2.21938,2.21882,2.21882,11000000.0
2009-07-03 20:38:00,2.21931,2.21931,2.21916,2.21925,10000000.0
2009-07-03 20:39:00,2.2197,2.2197,2.2194,2.2194,9000000.0
2009-07-03 20:40:00,2.21915,2.21927,2.21913,2.21919,8000000.0
2009-07-03 20:41:00,2.21884,2.21948,2.21884,2.21948,8000000.0
2009-07-03 20:42:00,2.2193,2.21957,2.2193,2.21938,11000000.0
2009-07-03 20:43:00,2.21911,2.21911,2.21886,2.21892,8000000.0
2009-07-03 20:44:00,2.21893,2.21902,2.21885,2.21897,10000000.0
2009-07-03 20:45:00,2.21904,2.21918,2.2189,2.2189,7000000.0
2009-07-03 20:46:00,2.2189,2.2189,2.21874,2.2188,8000000.0
2009-07-03 20:47:00,2.21877,2.21907,2.21877,2.21907,5000000.0
2009-07-03 20:48:00,2.21919,2.21919,2.21867,2.21918,10000000.0
2009-07-03 20:49:00,2.21883,2.21906,2.21883,2.219,7000000.0
2009-07-03 20:50:00,2.21926,2.21926,2.21842,2.21842,8000000.0
2009-07-03 20:51:00,2.21885,2.21885,2.21866,2.21881,5000000.0
2009-07-03 20:52:00,2.21886,2.21894,2.21881,2.2189,11000000.0
2009-07-03 20:53:00,2.21889,2.21889,2.21845,2.21845,11000000.0
2009-07-03 20:54:00,2.21865,2.21872,2.21857,2.21866,11000000.0
2009-07-03 20:55:00,2.21863,2.21867,2.21854,2.21858,8000000.0
2009-07-03 20:56:00,2.21891,2.21905,2.21849,2.21905,7000000.0
2009-07-03 20:57:00,2.21837,2.21863,2.21831,2.21851,9000000.0
2009-07-03 20:58:00,2.21827,2.21833,2.21779,2.21779,5000000.0
2009-07-03 20:59:00,2.21761,2.21777,2.21752,2.21752,7000000.0
2009-07-03 21:00:00,2.21739,2.21746,2.21723,2.21746,7000000.0
2009-07-03 21:01:00,2.21762,2.21763,2.21745,2.21755,7000000.0
2009-07-03 21:02:00,2.21752,2.21756,2.21748,2.21748,7000000.0
2009-07-03 21:03:00,2.21735,2.21755,2.21735,2.2175,8000000.0
2009-07-03 21:04:00,2.21742,2.21742,2.21706,2.21706,7000000.0
2009-07-03 21:05:00,2.21715,2.21718,2.21702,2.21717,8000000.0
2009-07-03 21:06:00,2.21733,2.21733,2.21697,2.21697,8000000.0
2009-07-03 21:07:00,2.21696,2.21711,2.21696,2.2171,8000000.0
2009-07-03 21:08:00,2.21723,2.21733,2.21722,2.21728,10000000.0
2009-07-03 21:09:00,2.21747,2.21767,2.21738,2.21761,10000000.0
2009-07-03 21:10:00,2.21718,2.2172,2.21707,2.21712,8000000.0
2009-07-03 21:11:00,2.21729,2.21747,2.21729,2.21735,7000000.0
2009-07-03 21:12:00,2.21748,2.21776,2.21737,2.21737,8000000.0
2009-07-03 21:13:00,2.21743,2.21743,2.21713,2.21736,10000000.0
2009-07-03 21:14:00,2.21733,2.21733,2.21725,2.21726,6000000.0
2009-07-03 21:15:00,2.21735,2.21751,2.21734,2.21738,8000000.0
2009-07-03 21:16:00,2.2174,2.21752,2.21738,2.21738,7000000.0
2009-07-03 21:17:00,2.21751,2.21751,2.21728,2.21728,8000000.0
2009-07-03 21:18:00,2.21738,2.21751,2.21734,2.21751,7000000.0
2009-07-03 21:19:00,2.21739,2.21801,2.2172,2.21801,9000000.0
2009-07-03 21:20:00,2.21705,2.2172,2.21705,2.21707,5000000.0
2009-07-03 21:21:00,2.21757,2.21757,2.21725,2.21726,10000000.0
2009-07-03 21:22:00,2.21732,2.21759,2.21729,2.21759,10000000.0
2009-07-03 21:23:00,2.21774,2.21828,2.21774,2.21828,7000000.0
2009-07-03 21:24:00,2.21812,2.21812,2.21756,2.21756,8000000.0
2009-07-03 21:25:00,2.21837,2.21847,2.21837,2.21847,7000000.0
2009-07-03 21:26:00,2.21828,2.2183,2.21821,2.21823,7000000.0
2009-07-03 21:27:00,2.21817,2.2182,2.21805,2.21815,7000000.0
2009-07-03 21:28:00,2.21813,2.21813,2.21793,2.21807,7000000.0
2009-07-03 21:29:00,2.21802,2.21802,2.21764,2.21764,8000000.0
2009-07-03 21:30:00,2.21751,2.21751,2.21728,2.2173,8000000.0
2009-07-03 21:31:00,2.21733,2.21754,2.21733,2.21737,8000000.0
2009-07-03 21:32:00,2.21721,2.21728,2.21712,2.21712,7000000.0
2009-07-03 21:33:00,2.21744,2.21755,2.21719,2.21731,11000000.0
2009-07-03 21:34:00,2.21761,2.21769,2.21735,2.2174,11000000.0
2009-07-03 21:35:00,2.21762,2.21762,2.21729,2.21734,11000000.0
2009-07-03 21:36:00,2.21752,2.21757,2.21719,2.21723,8000000.0
2009-07-03 21:37:00,2.21755,2.21755,2.2171,2.2171,8000000.0
2009-07-03 21:38:00,2.21734,2.21734,2.21687,2.21687,8000000.0
2009-07-03 21:39:00,2.21692,2.21692,2.21647,2.21647,9000000.0
2009-07-03 21:40:00,2.2162,2.2162,2.21522,2.21522,7000000.0
2009-07-03 21:41:00,2.21566,2.21574,2.21552,2.21556,9000000.0
2009-07-03 21:42:00,2.2159,2.2159,2.21551,2.21551,7000000.0
2009-07-03 21:43:00,2.21532,2.21556,2.21531,2.21556,11000000.0
2009-07-03 21:44:00,2.21542,2.21608,2.21542,2.21608,8000000.0
2009-07-03 21:45:00,2.2161,2.21628,2.21606,2.21607,10000000.0
2009-07-03 21:46:00,2.21617,2.21622,2.2161,2.21617,8000000.0
2009-07-03 21:47:00,2.21619,2.21619,2.21601,2.2161,8000000.0
2009-07-03 21:48:00,2.21615,2.21618,2.21609,2.21618,5000000.0
2009-07-03 21:49:00,2.21627,2.21661,2.21627,2.21648,8000000.0
2009-07-03 21:50:00,2.21609,2.21611,2.216,2.21604,8000000.0
2009-07-03 21:51:00,2.21624,2.21704,2.21624,2.21704,7000000.0
2009-07-03 21:52:00,2.21727,2.21746,2.21727,2.21744,7000000.0
2009-07-03 21:53:00,2.21717,2.2174,2.21717,2.21737,7000000.0
2009-07-03 21:54:00,2.21744,2.21744,2.21698,2.21731,7000000.0
2009-07-03 21:55:00,2.21672,2.21672,2.21636,2.21653,7000000.0
2009-07-03 21:56:00,2.21685,2.217,2.21678,2.21695,8000000.0
2009-07-03 21:57:00,2.21695,2.21695,2.2167,2.21677,7000000.0
2009-07-03 21:58:00,2.21658,2.21674,2.21658,2.21667,7000000.0
2009-07-03 21:59:00,2.21699,2.21708,2.21683,2.21683,8000000.0
2009-07-03 22:00:00,2.21736,2.21758,2.21726,2.21758,5000000.0
2009-07-03 22:01:00,2.21753,2.21753,2.21712,2.21722,9000000.0
2009-07-03 22:02:00,2.21752,2.21765,2.21748,2.21748,8000000.0
2009-07-03 22:03:00,2.21747,2.21756,2.21733,2.21733,11000000.0
2009-07-03 22:04:00,2.21727,2.21727,2.21715,2.21715,5000000.0
2009-07-03 22:05:00,2.21685,2.21686,2.21664,2.21664,10000000.0
2009-07-03 22:06:00,2.21655,2.21655,2.21625,2.21625,7000000.0
2009-07-03 22:07:00,2.21642,2.21679,2.21642,2.21661,8000000.0
2009-07-03 22:08:00,2.21676,2.21694,2.21636,2.21636,8000000.0
2009-07-03 22:09:00,2.21638,2.21638,2.21615,2.21637,9000000.0
2009-07-03 22:10:00,2.21632,2.21664,2.21632,2.21657,8000000.0
2009-07-03 22:11:00,2.21675,2.21691,2.2166,2.2166,9000000.0
2009-07-03 22:12:00,2.21613,2.21628,2.21613,2.21628,8000000.0
2009-07-03 22:13:00,2.21629,2.21629,2.21608,2.21608,7000000.0
2009-07-03 22:14:00,2.21618,2.21626,2.21604,2.21619,11000000.0
2009-07-03 22:15:00,2.21617,2.21617,2.21422,2.21617,8000000.0
2009-07-03 22:16:00,2.21604,2.21605,2.21573,2.21578,9000000.0
2009-07-03 22:17:00,2.21568,2.2157,2.21553,2.2157,7000000.0
2009-07-03 22:18:00,2.21557,2.21557,2.21542,2.21543,8000000.0
2009-07-03 22:19:00,2.21653,2.21653,2.2156,2.2156,7000000.0
2009-07-03 22:20:00,2.21534,2.2154,2.2153,2.2154,7000000.0
2009-07-03 22:21:00,2.21598,2.21648,2.21598,2.21648,9000000.0
2009-07-03 22:22:00,2.21539,2.21543,2.21534,2.21542,7000000.0
2009-07-03 22:23:00,2.21537,2.21561,2.21532,2.21561,5000000.0
2009-07-03 22:24:00,2.2153,2.21583,2.2153,2.21583,7000000.0
2009-07-03 22:25:00,2.21586,2.21586,2.21552,2.21576,8000000.0
2009-07-03 22:26:00,2.21561,2.21602,2.21561,2.21597,9000000.0
2009-07-03 22:27:00,2.21623,2.21652,2.21622,2.21652,8000000.0
2009-07-03 22:28:00,2.21625,2.21653,2.21599,2.21653,8000000.0
2009-07-03 22:29:00,2.21651,2.21661,2.21651,2.21651,10000000.0
2009-07-03 22:30:00,2.21665,2.21672,2.21652,2.21672,7000000.0
2009-07-03 22:31:00,2.21668,2.21713,2.21668,2.21713,9000000.0
2009-07-03 22:32:00,2.21654,2.21668,2.21653,2.21653,8000000.0
2009-07-03 22:33:00,2.2166,2.21676,2.21645,2.21676,7000000.0
2009-07-03 22:34:00,2.2168,2.21684,2.21676,2.21679,7000000.0
2009-07-03 22:35:00,2.21683,2.21711,2.2168,2.21711,8000000.0
2009-07-03 22:36:00,2.2171,2.21723,2.21691,2.21723,10000000.0
2009-07-03 22:37:00,2.2172,2.21736,2.2172,2.21721,7000000.0
2009-07-03 22:38:00,2.21731,2.21733,2.21721,2.21721,8000000.0
2009-07-03 22:39:00,2.21683,2.21711,2.21683,2.21711,9000000.0
2009-07-03 22:40:00,2.21746,2.21757,2.21738,2.21757,7000000.0
2009-07-03 22:41:00,2.21724,2.21724,2.21705,2.21716,8000000.0
2009-07-03 22:42:00,2.21775,2.21779,2.21676,2.21676,7000000.0
2009-07-03 22:43:00,2.21499,2.21499,2.21263,2.21263,7000000.0
2009-07-03 22:44:00,2.21342,2.2145,2.21342,2.2145,7000000.0
2009-07-03 22:45:00,2.21466,2.21468,2.21438,2.21452,7000000.0
2009-07-03 22:46:00,2.21496,2.21574,2.21496,2.21562,8000000.0
2009-07-03 22:47:00,2.21561,2.2158,2.21561,2.21572,11000000.0
2009-07-03 22:48:00,2.21568,2.2157,2.21543,2.21558,8000000.0
2009-07-03 22:49:00,2.21549,2.21562,2.21542,2.21554,7000000.0
2009-07-03 22:50:00,2.21573,2.21616,2.21573,2.21616,7000000.0
2009-07-03 22:51:00,2.21652,2.2167,2.21652,2.21667,10000000.0
2009-07-03 22:52:00,2.21618,2.21625,2.21599,2.21625,8000000.0
2009-07-03 22:53:00,2.21644,2.21652,2.21634,2.21634,8000000.0
2009-07-03 22:54:00,2.21637,2.21641,2.21618,2.21618,5000000.0
2009-07-03 22:55:00,2.21672,2.21692,2.21672,2.21673,7000000.0
2009-07-03 22:56:00,2.21686,2.21697,2.21684,2.21686,7000000.0
2009-07-03 22:57:00,2.21703,2.21717,2.21698,2.21698,7000000.0
2009-07-03 22:58:00,2.2173,2.2173,2.21699,2.21699,6000000.0
2009-07-03 22:59:00,2.21692,2.21707,2.21683,2.21683,7000000.0
2009-07-05 23:00:00,2.22196,2.22196,2.22089,2.22115,8000000.0
2009-07-05 23:01:00,2.22028,2.22043,2.22024,2.22024,8000000.0
2009-07-05 23:02:00,2.22032,2.22032,2.2201,2.2201,8000000.0
2009-07-05 23:03:00,2.22072,2.22178,2.22072,2.22178,6000000.0
2009-07-05 23:04:00,2.22254,2.22255,2.22219,2.22229,8000000.0
2009-07-05 23:05:00,2.22255,2.2227,2.22255,2.22267,8000000.0
2009-07-05 23:06:00,2.22168,2.22221,2.22168,2.22179,9000000.0
2009-07-05 23:07:00,2.22172,2.22191,2.22169,2.22174,5000000.0
2009-07-05 23:08:00,2.22093,2.22098,2.22077,2.22084,7000000.0
2009-07-05 23:09:00,2.22082,2.22082,2.22054,2.22054,9000000.0
2009-07-05 23:10:00,2.22051,2.2206,2.22029,2.2206,11000000.0
2009-07-05 23:11:00,2.22029,2.2206,2.22029,2.2206,7000000.0
2009-07-05 23:12:00,2.22107,2.2212,2.22107,2.2212,6000000.0
2009-07-05 23:13:00,2.22105,2.2212,2.22105,2.22118,7000000.0
2009-07-05 23:14:00,2.22073,2.22082,2.22065,2.22082,11000000.0
2009-07-05 23:15:00,2.22106,2.22126,2.22086,2.22086,5000000.0
2009-07-05 23:16:00,2.22117,2.22117,2.22042,2.22053,11000000.0
2009-07-05 23:17:00,2.22064,2.22074,2.2205,2.22053,7000000.0
2009-07-05 23:18:00,2.22078,2.22085,2.22072,2.22076,8000000.0
2009-07-05 23:19:00,2.22072,2.22086,2.22071,2.22081,7000000.0
2009-07-05 23:20:00,2.22078,2.22109,2.22077,2.22109,9000000.0
2009-07-05 23:21:00,2.22148,2.22174,2.22148,2.22174,9000000.0
2009-07-05 23:22:00,2.22203,2.22214,2.22202,2.22214,5000000.0
2009-07-05 23:23:00,2.22221,2.22233,2.22221,2.22229,8000000.0
2009-07-05 23:24:00,2.22237,2.22237,2.22204,2.22204,7000000.0
2009-07-05 23:25:00,2.22186,2.22186,2.22136,2.22137,7000000.0
2009-07-05 23:26:00,2.22116,2.22146,2.22116,2.22146,8000000.0
2009-07-05 23:27:00,2.22146,2.2224,2.22136,2.2224,8000000.0
2009-07-05 23:28:00,2.22172,2.22172,2.22154,2.22154,10000000.0
2009-07-05 23:29:00,2.22169,2.22187,2.22144,2.22187,9000000.0
2009-07-05 23:30:00,2.22193,2.22193,2.22179,2.22179,8000000.0
2009-07-05 23:31:00,2.22181,2.22192,2.2212,2.2212,7000000.0
2009-07-05 23:32:00,2.22028,2.2203,2.21961,2.2203,8000000.0
2009-07-05 23:33:00,2.22069,2.22069,2.22042,2.22046,7000000.0
2009-07-05 23:34:00,2.2204,2.22048,2.21995,2.2204,11000000.0
2009-07-05 23:35:00,2.22043,2.22053,2.21964,2.21964,9000000.0
2009-07-05 23:36:00,2.21988,2.22033,2.21988,2.22033,7000000.0
2009-07-05 23:37:00,2.22041,2.22063,2.22038,2.22063,5000000.0
2009-07-05 23:38:00,2.22042,2.22064,2.22042,2.22049,8000000.0
2009-07-05 23:39:00,2.22054,2.22062,2.22032,2.22045,10000000.0
2009-07-05 23:40:00,2.22082,2.22093,2.2208,2.22093,7000000.0
2009-07-05 23:41:00,2.2208,2.2208,2.22041,2.22057,11000000.0
2009-07-05 23:42:00,2.22051,2.22056,2.22033,2.22044,8000000.0
2009-07-05 23:43:00,2.22049,2.22049,2.22016,2.2202,7000000.0
2009-07-05 23:44:00,2.22006,2.22033,2.22006,2.22033,7000000.0
2009-07-05 23:45:00,2.22022,2.22022,2.22009,2.2202,7000000.0
2009-07-05 23:46:00,2.22003,2.22025,2.22003,2.22007,8000000.0
2009-07-05 23:47:00,2.22017,2.22026,2.2196,2.22026,8000000.0
2009-07-05 23:48:00,2.22041,2.22056,2.22041,2.22044,7000000.0
2009-07-05 23:49:00,2.22056,2.22056,2.22023,2.22023,10000000.0
2009-07-05 23:50:00,2.22032,2.22047,2.2202,2.2202,8000000.0
2009-07-05 23:51:00,2.22013,2.22022,2.22012,2.22016,7000000.0
2009-07-05 23:52:00,2.22022,2.22039,2.22014,2.2202,11000000.0
2009-07-05 23:53:00,2.22,2.22022,2.21998,2.22005,8000000.0
2009-07-05 23:54:00,2.21978,2.22177,2.21978,2.22053,9000000.0
2009-07-05 23:55:00,2.22016,2.22034,2.21946,2.21946,10000000.0
2009-07-05 23:56:00,2.21918,2.21951,2.21918,2.21928,8000000.0
2009-07-05 23:57:00,2.2192,2.21946,2.21912,2.21946,8000000.0
2009-07-05 23:58:00,2.21962,2.21962,2.2194,2.2194,7000000.0
2009-07-05 23:59:00,2.2193,2.21936,2.21915,2.21922,9000000.0
2009-07-06 00:00:00,2.21961,2.22015,2.21961,2.2201,7000000.0
2009-07-06 00:01:00,2.22033,2.22033,2.22022,2.22022,8000000.0
2009-07-06 00:02:00,2.2204,2.2205,2.22032,2.22032,8000000.0
2009-07-06 00:03:00,2.22038,2.22059,2.22028,2.22028,10000000.0
2009-07-06 00:04:00,2.22048,2.22052,2.22026,2.22041,7000000.0
2009-07-06 00:05:00,2.21999,2.21999,2.21989,2.21997,11000000.0
2009-07-06 00:06:00,2.21965,2.21969,2.21958,2.21962,10000000.0
2009-07-06 00:07:00,2.21968,2.21977,2.21966,2.21967,8000000.0
2009-07-06 00:08:00,2.21954,2.22022,2.21953,2.22022,6000000.0
2009-07-06 00:09:00,2.22072,2.22074,2.2206,2.2206,7000000.0
2009-07-06 00:10:00,2.22073,2.22083,2.22067,2.22067,8000000.0
2009-07-06 00:11:00,2.22064,2.22066,2.22037,2.22037,11000000.0
2009-07-06 00:12:00,2.22063,2.2207,2.22026,2.22026,7000000.0
2009-07-06 00:13:00,2.22049,2.22062,2.2198,2.2198,8000000.0
2009-07-06 00:14:00,2.21971,2.21991,2.2197,2.21991,8000000.0
2009-07-06 00:15:00,2.22001,2.22016,2.21993,2.2201,8000000.0
2009-07-06 00:16:00,2.22007,2.22054,2.22007,2.22035,7000000.0
2009-07-06 00:17:00,2.22013,2.22013,2.21994,2.21994,5000000.0
2009-07-06 00:18:00,2.22007,2.22021,2.22002,2.22021,10000000.0
2009-07-06 00:19:00,2.22029,2.22029,2.2201,2.22012,11000000.0
2009-07-06 00:20:00,2.21999,2.22014,2.21999,2.22014,8000000.0
2009-07-06 00:21:00,2.2202,2.22028,2.22017,2.22022,7000000.0
2009-07-06 00:22:00,2.22046,2.22058,2.22044,2.2205,9000000.0
2009-07-06 00:23:00,2.22072,2.22092,2.22062,2.22092,8000000.0
2009-07-06 00:24:00,2.22153,2.22153,2.22046,2.22046,10000000.0
2009-07-06 00:25:00,2.22029,2.22035,2.22023,2.2203,9000000.0
2009-07-06 00:26:00,2.2208,2.22087,2.22074,2.22082,7000000.0
2009-07-06 00:27:00,2.22073,2.22096,2.22073,2.22096,9000000.0
2009-07-06 00:28:00,2.22113,2.22131,2.22113,2.22131,9000000.0
2009-07-06 00:29:00,2.22109,2.22155,2.22109,2.22155,8000000.0
2009-07-06 00:30:00,2.22135,2.22135,2.22078,2.22081,11000000.0
2009-07-06 00:31:00,2.22089,2.22094,2.22068,2.22076,8000000.0
2009-07-06 00:32:00,2.22089,2.22097,2.22084,2.22084,5000000.0
2009-07-06 00:33:00,2.22088,2.221,2.22079,2.22079,7000000.0
2009-07-06 00:34:00,2.22089,2.22095,2.22079,2.22095,8000000.0
2009-07-06 00:35:00,2.22109,2.22122,2.22109,2.22122,10000000.0
2009-07-06 00:36:00,2.22134,2.22163,2.22134,2.22163,7000000.0
2009-07-06 00:37:00,2.22171,2.22171,2.22151,2.22157,8000000.0
2009-07-06 00:38:00,2.22185,2.22192,2.22149,2.22191,7000000.0
2009-07-06 00:39:00,2.2219,2.2219,2.2217,2.22182,10000000.0
2009-07-06 00:40:00,2.22182,2.22206,2.22182,2.22185,7000000.0
2009-07-06 00:41:00,2.22196,2.22205,2.22186,2.22199,10000000.0
2009-07-06 00:42:00,2.22147,2.22219,2.22147,2.22164,11000000.0
2009-07-06 00:43:00,2.22139,2.22139,2.22105,2.22105,8000000.0
2009-07-06 00:44:00,2.22165,2.22199,2.22164,2.22199,7000000.0
2009-07-06 00:45:00,2.22301,2.22344,2.22264,2.22264,8000000.0
2009-07-06 00:46:00,2.22289,2.22302,2.2222,2.22301,11000000.0
2009-07-06 00:47:00,2.22324,2.22324,2.22157,2.22157,7000000.0
2009-07-06 00:48:00,2.22121,2.22173,2.22101,2.22173,10000000.0
2009-07-06 00:49:00,2.22163,2.22163,2.22122,2.22133,10000000.0
2009-07-06 00:50:00,2.22142,2.22144,2.2214,2.22144,8000000.0
2009-07-06 00:51:00,2.22137,2.22166,2.22137,2.22138,7000000.0
2009-07-06 00:52:00,2.22148,2.22182,2.22148,2.22182,8000000.0
2009-07-06 00:53:00,2.2217,2.22179,2.2217,2.22171,10000000.0
2009-07-06 00:54:00,2.22142,2.22166,2.22142,2.22149,8000000.0
2009-07-06 00:55:00,2.22147,2.22171,2.22147,2.22168,7000000.0
2009-07-06 00:56:00,2.2217,2.22207,2.2217,2.22207,7000000.0
2009-07-06 00:57:00,2.22199,2.22199,2.22156,2.22156,10000000.0
2009-07-06 00:58:00,2.22201,2.22201,2.22168,2.22176,8000000.0
2009-07-06 00:59:00,2.22193,2.22205,2.22181,2.22205,7000000.0
2009-07-06 01:00:00,2.22164,2.22164,2.22076,2.22076,9000000.0
2009-07-06 01:01:00,2.22043,2.22179,2.22043,2.22179,7000000.0
2009-07-06 01:02:00,2.22096,2.22115,2.22087,2.22115,8000000.0
2009-07-06 01:03:00,2.22124,2.22124,2.22089,2.22114,10000000.0
2009-07-06 01:04:00,2.22099,2.22121,2.22089,2.22121,8000000.0
2009-07-06 01:05:00,2.2213,2.22133,2.22121,2.22121,7000000.0
2009-07-06 01:06:00,2.22133,2.22133,2.22119,2.22127,8000000.0
2009-07-06 01:07:00,2.22111,2.22111,2.22081,2.22081,7000000.0
2009-07-06 01:08:00,2.22123,2.22123,2.22085,2.22112,8000000.0
2009-07-06 01:09:00,2.22116,2.22144,2.22116,2.22116,7000000.0
2009-07-06 01:10:00,2.22107,2.22107,2.22001,2.22001,11000000.0
2009-07-06 01:11:00,2.22006,2.22012,2.2199,2.2199,11000000.0
2009-07-06 01:12:00,2.21999,2.21999,2.21987,2.21987,6000000.0
2009-07-06 01:13:00,2.22091,2.22096,2.22073,2.22073,7000000.0
2009-07-06 01:14:00,2.22124,2.22124,2.22091,2.22091,8000000.0
2009-07-06 01:15:00,2.22058,2.22058,2.22037,2.22044,7000000.0
2009-07-06 01:16:00,2.2205,2.2205,2.22035,2.22044,9000000.0
2009-07-06 01:17:00,2.22081,2.22099,2.22044,2.22044,8000000.0
2009-07-06 01:18:00,2.22021,2.22031,2.22014,2.22024,8000000.0
2009-07-06 01:19:00,2.22017,2.22058,2.22017,2.22058,7000000.0
2009-07-06 01:20:00,2.22098,2.22115,2.22098,2.22105,8000000.0
2009-07-06 01:21:00,2.22006,2.2201,2.21989,2.22009,7000000.0
2009-07-06 01:22:00,2.21999,2.2201,2.21995,2.21998,7000000.0
2009-07-06 01:23:00,2.22033,2.22046,2.22024,2.22042,7000000.0
2009-07-06 01:24:00,2.22045,2.22052,2.22032,2.22032,11000000.0
2009-07-06 01:25:00,2.22047,2.22064,2.22047,2.22051,7000000.0
2009-07-06 01:26:00,2.22045,2.22045,2.2199,2.2199,8000000.0
2009-07-06 01:27:00,2.22002,2.22026,2.22002,2.22026,7000000.0
2009-07-06 01:28:00,2.22036,2.22046,2.22031,2.22037,8000000.0
2009-07-06 01:29:00,2.22043,2.22069,2.22043,2.22069,10000000.0
2009-07-06 01:30:00,2.22112,2.22112,2.22086,2.22106,7000000.0
2009-07-06 01:31:00,2.22125,2.22152,2.22125,2.22141,6000000.0
2009-07-06 01:32:00,2.22132,2.2215,2.2211,2.22116,9000000.0
2009-07-06 01:33:00,2.22109,2.22111,2.22101,2.22106,7000000.0
2009-07-06 01:34:00,2.22105,2.22114,2.22103,2.22113,11000000.0
2009-07-06 01:35:00,2.22073,2.22096,2.22073,2.22085,8000000.0
2009-07-06 01:36:00,2.22118,2.22143,2.22113,2.22143,6000000.0
2009-07-06 01:37:00,2.22121,2.22145,2.22121,2.22121,8000000.0
2009-07-06 01:38:00,2.22171,2.22171,2.22092,2.221,7000000.0
2009-07-06 01:39:00,2.22105,2.22106,2.22073,2.22073,9000000.0
2009-07-06 01:40:00,2.22116,2.22116,2.22082,2.22108,11000000.0
2009-07-06 01:41:00,2.22093,2.2211,2.22092,2.22092,8000000.0
2009-07-06 01:42:00,2.22107,2.22107,2.22043,2.22043,9000000.0
2009-07-06 01:43:00,2.22095,2.22095,2.22064,2.22064,9000000.0
2009-07-06 01:44:00,2.22093,2.22093,2.22052,2.22091,8000000.0
2009-07-06 01:45:00,2.22095,2.22136,2.22095,2.22129,7000000.0
2009-07-06 01:46:00,2.22123,2.22133,2.22122,2.22133,7000000.0
2009-07-06 01:47:00,2.22144,2.2216,2.22144,2.22153,7000000.0
2009-07-06 01:48:00,2.22137,2.2215,2.22131,2.22131,8000000.0
2009-07-06 01:49:00,2.22099,2.22179,2.22084,2.22137,8000000.0
2009-07-06 01:50:00,2.22125,2.22145,2.22119,2.22119,7000000.0
2009-07-06 01:51:00,2.22165,2.22165,2.22127,2.22127,10000000.0
2009-07-06 01:52:00,2.22145,2.22198,2.22145,2.22178,8000000.0
2009-07-06 01:53:00,2.22146,2.22155,2.2213,2.22152,8000000.0
2009-07-06 01:54:00,2.22162,2.22162,2.22131,2.22131,10000000.0
2009-07-06 01:55:00,2.22135,2.22143,2.2212,2.22143,9000000.0
2009-07-06 01:56:00,2.22138,2.22138,2.21917,2.22099,10000000.0
2009-07-06 01:57:00,2.22084,2.22084,2.22038,2.22038,9000000.0
2009-07-06 01:58:00,2.21949,2.22024,2.21949,2.22024,8000000.0
2009-07-06 01:59:00,2.22051,2.22087,2.22051,2.22087,7000000.0
2009-07-06 02:00:00,2.22042,2.22048,2.22029,2.22048,11000000.0
2009-07-06 02:01:00,2.22055,2.22055,2.21993,2.21993,10000000.0
2009-07-06 02:02:00,2.2201,2.22032,2.2201,2.22014,13000000.0
2009-07-06 02:03:00,2.22013,2.22134,2.22013,2.22134,17000000.0
2009-07-06 02:04:00,2.22133,2.22138,2.22012,2.22012,12000000.0
2009-07-06 02:05:00,2.22063,2.22101,2.22047,2.22101,9000000.0
2009-07-06 02:06:00,2.22105,2.22105,2.22085,2.22085,7000000.0
2009-07-06 02:07:00,2.22073,2.22073,2.22063,2.22063,13000000.0
2009-07-06 02:08:00,2.22077,2.22111,2.22077,2.22103,16000000.0
2009-07-06 02:09:00,2.22137,2.22178,2.22137,2.22178,10000000.0
2009-07-06 02:10:00,2.22143,2.22148,2.22119,2.22119,8000000.0
2009-07-06 02:11:00,2.22092,2.22105,2.2209,2.22092,7000000.0
2009-07-06 02:12:00,2.21994,2.21994,2.21898,2.21898,14000000.0
2009-07-06 02:13:00,2.21873,2.21918,2.21873,2.21918,7000000.0
2009-07-06 02:14:00,2.21933,2.21933,2.21891,2.21892,7000000.0
2009-07-06 02:15:00,2.21879,2.21879,2.21863,2.21863,7000000.0
2009-07-06 02:16:00,2.21858,2.21869,2.2184,2.21869,8000000.0
2009-07-06 02:17:00,2.21953,2.22078,2.21953,2.22078,7000000.0
2009-07-06 02:18:00,2.22105,2.22105,2.2206,2.2206,11000000.0
2009-07-06 02:19:00,2.2209,2.2209,2.22056,2.22065,7000000.0
2009-07-06 02:20:00,2.22048,2.22048,2.22039,2.22039,12000000.0
2009-07-06 02:21:00,2.22044,2.22049,2.22026,2.22049,12000000.0
2009-07-06 02:22:00,2.22022,2.22029,2.21994,2.22029,7000000.0
2009-07-06 02:23:00,2.22063,2.22066,2.22062,2.22066,9000000.0
2009-07-06 02:24:00,2.22069,2.22069,2.22054,2.22063,8000000.0
2009-07-06 02:25:00,2.22043,2.22059,2.2202,2.22059,16000000.0
2009-07-06 02:26:00,2.22065,2.22073,2.22064,2.2207,20000000.0
2009-07-06 02:27:00,2.22079,2.22109,2.22079,2.22086,18000000.0
2009-07-06 02:28:00,2.22048,2.2208,2.22048,2.22075,10000000.0
2009-07-06 02:29:00,2.22077,2.22107,2.22077,2.22107,5000000.0
2009-07-06 02:30:00,2.2206,2.22062,2.22031,2.22062,10000000.0
2009-07-06 02:31:00,2.22075,2.22099,2.22075,2.22099,9000000.0
2009-07-06 02:32:00,2.2213,2.22142,2.22113,2.22113,15000000.0
2009-07-06 02:33:00,2.22071,2.2208,2.22069,2.22069,14000000.0
2009-07-06 02:34:00,2.22084,2.22084,2.22055,2.22072,9000000.0
2009-07-06 02:35:00,2.22072,2.22092,2.22072,2.22092,7000000.0
2009-07-06 02:36:00,2.22088,2.22088,2.22045,2.22045,11000000.0
2009-07-06 02:37:00,2.22105,2.22155,2.22105,2.22144,7000000.0
2009-07-06 02:38:00,2.22212,2.22212,2.2217,2.22184,7000000.0
2009-07-06 02:39:00,2.22164,2.22181,2.22152,2.22163,13000000.0
2009-07-06 02:40:00,2.22103,2.22103,2.22016,2.22016,11000000.0
2009-07-06 02:41:00,2.21994,2.21995,2.21984,2.21991,8000000.0
2009-07-06 02:42:00,2.21974,2.21976,2.21965,2.21965,10000000.0
2009-07-06 02:43:00,2.21991,2.21991,2.21951,2.21951,8000000.0
2009-07-06 02:44:00,2.22028,2.22116,2.22028,2.22043,10000000.0
2009-07-06 02:45:00,2.22028,2.22033,2.21987,2.22,10000000.0
2009-07-06 02:46:00,2.21997,2.22009,2.21992,2.21993,10000000.0
2009-07-06 02:47:00,2.21979,2.21989,2.21979,2.21989,8000000.0
2009-07-06 02:48:00,2.21984,2.21995,2.21981,2.2199,11000000.0
2009-07-06 02:49:00,2.21997,2.22022,2.21985,2.22021,10000000.0
2009-07-06 02:50:00,2.22058,2.2211,2.22058,2.22093,5000000.0
2009-07-06 02:51:00,2.22091,2.22129,2.22088,2.22129,5000000.0
2009-07-06 02:52:00,2.22123,2.22147,2.22122,2.22147,8000000.0
2009-07-06 02:53:00,2.22152,2.22153,2.2214,2.22144,8000000.0
2009-07-06 02:54:00,2.22114,2.22114,2.22051,2.22051,7000000.0
2009-07-06 02:55:00,2.22035,2.22062,2.22035,2.22062,8000000.0
2009-07-06 02:56:00,2.2207,2.22092,2.22066,2.22071,7000000.0
2009-07-06 02:57:00,2.22061,2.22134,2.22061,2.22127,8000000.0
2009-07-06 02:58:00,2.2214,2.22166,2.22134,2.2215,12000000.0
2009-07-06 02:59:00,2.22129,2.22129,2.22049,2.22066,19000000.0
2009-07-06 03:00:00,2.22105,2.22126,2.22105,2.2211,7000000.0
2009-07-06 03:01:00,2.22109,2.22132,2.22109,2.22132,10000000.0
2009-07-06 03:02:00,2.22146,2.22148,2.22118,2.22118,7000000.0
2009-07-06 03:03:00,2.22105,2.22105,2.22088,2.22098,11000000.0
2009-07-06 03:04:00,2.22101,2.22107,2.22091,2.22107,7000000.0
2009-07-06 03:05:00,2.22117,2.2212,2.22105,2.2212,10000000.0
2009-07-06 03:06:00,2.221,2.22121,2.22099,2.22105,11000000.0
2009-07-06 03:07:00,2.22102,2.22124,2.22102,2.22114,5000000.0
2009-07-06 03:08:00,2.22123,2.22148,2.22122,2.22148,8000000.0
2009-07-06 03:09:00,2.22152,2.22152,2.2213,2.22134,10000000.0
2009-07-06 03:10:00,2.22151,2.22177,2.22127,2.22127,10000000.0
2009-07-06 03:11:00,2.22119,2.22119,2.22097,2.22103,8000000.0
2009-07-06 03:12:00,2.22094,2.22094,2.22083,2.22083,7000000.0
2009-07-06 03:13:00,2.22123,2.22132,2.2212,2.22128,10000000.0
2009-07-06 03:14:00,2.22112,2.22116,2.2207,2.2207,16000000.0
2009-07-06 03:15:00,2.22071,2.22107,2.22037,2.22078,11000000.0
2009-07-06 03:16:00,2.22105,2.22105,2.22076,2.22076,5000000.0
2009-07-06 03:17:00,2.22113,2.22123,2.22083,2.22123,8000000.0
2009-07-06 03:18:00,2.2213,2.22144,2.22123,2.2214,6000000.0
2009-07-06 03:19:00,2.22156,2.22173,2.2215,2.2215,7000000.0
2009-07-06 03:20:00,2.22168,2.2218,2.22168,2.2218,7000000.0
2009-07-06 03:21:00,2.222,2.222,2.22151,2.22155,7000000.0
2009-07-06 03:22:00,2.22167,2.22173,2.21985,2.22173,8000000.0
2009-07-06 03:23:00,2.22184,2.22203,2.22184,2.22197,9000000.0
2009-07-06 03:24:00,2.22153,2.22163,2.22153,2.22156,7000000.0
2009-07-06 03:25:00,2.22176,2.22207,2.22174,2.22207,23000000.0
2009-07-06 03:26:00,2.22219,2.22225,2.22205,2.22225,9000000.0
2009-07-06 03:27:00,2.22262,2.22269,2.22246,2.2226,7000000.0
2009-07-06 03:28:00,2.22232,2.22237,2.22231,2.22237,7000000.0
2009-07-06 03:29:00,2.22241,2.22241,2.22222,2.22225,8000000.0
2009-07-06 03:30:00,2.22227,2.22247,2.22215,2.22247,10000000.0
2009-07-06 03:31:00,2.22221,2.22224,2.22205,2.22205,5000000.0
2009-07-06 03:32:00,2.22173,2.22173,2.22118,2.22143,10000000.0
2009-07-06 03:33:00,2.22119,2.22138,2.22095,2.22138,7000000.0
2009-07-06 03:34:00,2.22122,2.22258,2.22122,2.22227,11000000.0
2009-07-06 03:35:00,2.22312,2.22332,2.22293,2.22332,8000000.0
2009-07-06 03:36:00,2.22394,2.22394,2.22334,2.22352,8000000.0
2009-07-06 03:37:00,2.22321,2.22321,2.22254,2.22254,8000000.0
2009-07-06 03:38:00,2.2232,2.22346,2.22317,2.22346,8000000.0
2009-07-06 03:39:00,2.22346,2.22346,2.22272,2.22272,10000000.0
2009-07-06 03:40:00,2.22294,2.22326,2.22273,2.22326,10000000.0
2009-07-06 03:41:00,2.22274,2.22337,2.22274,2.22337,8000000.0
2009-07-06 03:42:00,2.2232,2.2232,2.22294,2.223,7000000.0
2009-07-06 03:43:00,2.2231,2.22332,2.22306,2.22332,9000000.0
2009-07-06 03:44:00,2.22338,2.22356,2.22338,2.22356,9000000.0
2009-07-06 03:45:00,2.22333,2.22333,2.22236,2.22236,7000000.0
2009-07-06 03:46:00,2.22262,2.22291,2.22262,2.22284,8000000.0
2009-07-06 03:47:00,2.22298,2.22324,2.22286,2.22324,9000000.0
2009-07-06 03:48:00,2.22291,2.22333,2.2228,2.22333,10000000.0
2009-07-06 03:49:00,2.22354,2.22398,2.22354,2.22392,23000000.0
2009-07-06 03:50:00,2.22402,2.22402,2.22372,2.22396,7000000.0
2009-07-06 03:51:00,2.22372,2.22395,2.22371,2.22395,8000000.0
2009-07-06 03:52:00,2.22414,2.2244,2.22384,2.22435,9000000.0
2009-07-06 03:53:00,2.22406,2.22438,2.22377,2.22438,8000000.0
2009-07-06 03:54:00,2.22516,2.22599,2.22516,2.22599,9000000.0
2009-07-06 03:55:00,2.2262,2.22624,2.22598,2.22598,10000000.0
2009-07-06 03:56:00,2.22577,2.22612,2.22572,2.22612,12000000.0
2009-07-06 03:57:00,2.22593,2.2266,2.22584,2.2266,9000000.0
2009-07-06 03:58:00,2.2273,2.2273,2.22644,2.22644,8000000.0
2009-07-06 03:59:00,2.22615,2.22627,2.22599,2.22599,7000000.0
2009-07-06 04:00:00,2.22588,2.22589,2.22553,2.22575,18000000.0
2009-07-06 04:01:00,2.2256,2.22587,2.2256,2.22587,8000000.0
2009-07-06 04:02:00,2.22595,2.22595,2.22536,2.22536,25000000.0
2009-07-06 04:03:00,2.22521,2.2254,2.22491,2.22525,12000000.0
2009-07-06 04:04:00,2.22522,2.22522,2.2249,2.2249,9000000.0
2009-07-06 04:05:00,2.22477,2.22529,2.22475,2.22491,7000000.0
2009-07-06 04:06:00,2.22479,2.22518,2.22479,2.2249,11000000.0
2009-07-06 04:07:00,2.22505,2.22519,2.22505,2.22518,7000000.0
2009-07-06 04:08:00,2.22568,2.22688,2.22568,2.22688,10000000.0
2009-07-06 04:09:00,2.22746,2.2275,2.22725,2.2274,7000000.0
2009-07-06 04:10:00,2.22782,2.22854,2.22782,2.22838,9000000.0
2009-07-06 04:11:00,2.2285,2.22855,2.2283,2.22855,7000000.0
2009-07-06 04:12:00,2.22834,2.22839,2.22825,2.22839,6000000.0
2009-07-06 04:13:00,2.22839,2.22848,2.22828,2.22848,8000000.0
2009-07-06 04:14:00,2.22829,2.22849,2.22829,2.22848,7000000.0
2009-07-06 04:15:00,2.22855,2.22902,2.22855,2.22901,8000000.0
2009-07-06 04:16:00,2.22912,2.22912,2.22879,2.22883,8000000.0
2009-07-06 04:17:00,2.22871,2.22891,2.22871,2.2288,19000000.0
2009-07-06 04:18:00,2.22881,2.22907,2.22881,2.22907,8000000.0
2009-07-06 04:19:00,2.22891,2.22925,2.22866,2.22913,21000000.0
2009-07-06 04:20:00,2.2294,2.22949,2.22917,2.22926,11000000.0
2009-07-06 04:21:00,2.2289,2.22892,2.22883,2.22883,7000000.0
2009-07-06 04:22:00,2.22861,2.22861,2.22806,2.22806,8000000.0
2009-07-06 04:23:00,2.22847,2.23052,2.22847,2.23052,9000000.0
2009-07-06 04:24:00,2.23033,2.23096,2.22995,2.23086,12000000.0
2009-07-06 04:25:00,2.23066,2.23066,2.23016,2.23051,9000000.0
2009-07-06 04:26:00,2.23026,2.23051,2.23024,2.23048,8000000.0
2009-07-06 04:27:00,2.23035,2.23116,2.23035,2.23103,9000000.0
2009-07-06 04:28:00,2.23082,2.23082,2.22994,2.23002,14000000.0
2009-07-06 04:29:00,2.2304,2.2307,2.2304,2.23054,16000000.0
2009-07-06 04:30:00,2.23045,2.23073,2.23008,2.23008,25000000.0
2009-07-06 04:31:00,2.22991,2.23014,2.22991,2.23005,5000000.0
2009-07-06 04:32:00,2.22999,2.2302,2.22989,2.22989,12000000.0
2009-07-06 04:33:00,2.22937,2.22944,2.22918,2.22944,10000000.0
2009-07-06 04:34:00,2.22939,2.22939,2.22902,2.22904,15000000.0
2009-07-06 04:35:00,2.22901,2.22915,2.22889,2.22894,9000000.0
2009-07-06 04:36:00,2.2285,2.22857,2.22836,2.22857,7000000.0
2009-07-06 04:37:00,2.22868,2.22883,2.22847,2.22852,7000000.0
2009-07-06 04:38:00,2.22855,2.22867,2.22828,2.22867,10000000.0
2009-07-06 04:39:00,2.22898,2.22941,2.22898,2.22909,5000000.0
2009-07-06 04:40:00,2.2281,2.22834,2.2272,2.22834,11000000.0
2009-07-06 04:41:00,2.2284,2.22852,2.22803,2.22803,9000000.0
2009-07-06 04:42:00,2.22915,2.22988,2.22915,2.22988,11000000.0
2009-07-06 04:43:00,2.22978,2.22984,2.22945,2.22945,9000000.0
2009-07-06 04:44:00,2.22928,2.22928,2.22895,2.2291,8000000.0
2009-07-06 04:45:00,2.22916,2.22916,2.22861,2.22861,9000000.0
2009-07-06 04:46:00,2.22828,2.22833,2.22802,2.22824,7000000.0
2009-07-06 04:47:00,2.22914,2.22925,2.22903,2.22925,8000000.0
2009-07-06 04:48:00,2.22973,2.22986,2.22967,2.22967,7000000.0
2009-07-06 04:49:00,2.22962,2.22962,2.22947,2.22947,7000000.0
2009-07-06 04:50:00,2.22955,2.22955,2.22874,2.22874,7000000.0
2009-07-06 04:51:00,2.22879,2.22916,2.22879,2.22916,15000000.0
2009-07-06 04:52:00,2.2291,2.2291,2.2286,2.2286,9000000.0
2009-07-06 04:53:00,2.22837,2.2285,2.22837,2.22839,8000000.0
2009-07-06 04:54:00,2.22828,2.22828,2.22811,2.22811,11000000.0
2009-07-06 04:55:00,2.22819,2.22832,2.22817,2.22817,11000000.0
2009-07-06 04:56:00,2.22859,2.22877,2.22842,2.22863,12000000.0
2009-07-06 04:57:00,2.22888,2.22935,2.22888,2.22928,8000000.0
2009-07-06 04:58:00,2.22907,2.23015,2.22907,2.23015,9000000.0
2009-07-06 04:59:00,2.23038,2.23038,2.22997,2.22997,12000000.0
2009-07-06 05:00:00,2.22991,2.23,2.22975,2.22985,9000000.0
2009-07-06 05:01:00,2.22997,2.23049,2.22997,2.23022,7000000.0
2009-07-06 05:02:00,2.23019,2.23057,2.23019,2.23049,7000000.0
2009-07-06 05:03:00,2.22953,2.22953,2.22909,2.2293,8000000.0
2009-07-06 05:04:00,2.22916,2.22916,2.22863,2.22877,9000000.0
2009-07-06 05:05:00,2.22857,2.22905,2.22857,2.22905,13000000.0
2009-07-06 05:06:00,2.22918,2.22921,2.22899,2.22921,8000000.0
2009-07-06 05:07:00,2.229,2.22921,2.2287,2.2287,10000000.0
2009-07-06 05:08:00,2.22851,2.22869,2.22851,2.22868,9000000.0
2009-07-06 05:09:00,2.22707,2.22723,2.22654,2.22723,16000000.0
2009-07-06 05:10:00,2.22763,2.22813,2.22763,2.22792,12000000.0
2009-07-06 05:11:00,2.22793,2.22828,2.22793,2.22804,11000000.0
2009-07-06 05:12:00,2.22782,2.22796,2.22767,2.22767,16000000.0
2009-07-06 05:13:00,2.22781,2.22781,2.22724,2.22728,9000000.0
2009-07-06 05:14:00,2.22713,2.22717,2.22711,2.22717,12000000.0
2009-07-06 05:15:00,2.22714,2.22718,2.22713,2.22718,8000000.0
2009-07-06 05:16:00,2.22716,2.22769,2.22716,2.22769,11000000.0
2009-07-06 05:17:00,2.22785,2.22807,2.22785,2.228,9000000.0
2009-07-06 05:18:00,2.22764,2.22764,2.22735,2.22735,16000000.0
2009-07-06 05:19:00,2.22758,2.22781,2.22758,2.22781,9000000.0
2009-07-06 05:20:00,2.22792,2.22806,2.22759,2.22759,11000000.0
2009-07-06 05:21:00,2.22747,2.2276,2.22747,2.2276,15000000.0
2009-07-06 05:22:00,2.22805,2.22812,2.22789,2.22807,28000000.0
2009-07-06 05:23:00,2.22776,2.22782,2.22776,2.22782,26000000.0
2009-07-06 05:24:00,2.2278,2.22811,2.2278,2.22792,27000000.0
2009-07-06 05:25:00,2.22788,2.22788,2.22753,2.22765,47000000.0
2009-07-06 05:26:00,2.22753,2.22778,2.22747,2.22761,38000000.0
2009-07-06 05:27:00,2.22772,2.22772,2.22752,2.22757,7000000.0
2009-07-06 05:28:00,2.22756,2.22756,2.22701,2.22701,22000000.0
2009-07-06 05:29:00,2.22717,2.22717,2.22678,2.22694,11000000.0
2009-07-06 05:30:00,2.22648,2.22678,2.22647,2.22678,7000000.0
2009-07-06 05:31:00,2.22676,2.22708,2.22676,2.22699,10000000.0
2009-07-06 05:32:00,2.22738,2.22756,2.22717,2.22756,10000000.0
2009-07-06 05:33:00,2.22768,2.22768,2.22761,2.22761,8000000.0
2009-07-06 05:34:00,2.22792,2.22792,2.22775,2.22788,8000000.0
2009-07-06 05:35:00,2.22771,2.22814,2.22771,2.22777,10000000.0
2009-07-06 05:36:00,2.22847,2.22889,2.22847,2.22889,15000000.0
2009-07-06 05:37:00,2.229,2.229,2.22851,2.22852,11000000.0
2009-07-06 05:38:00,2.22832,2.22887,2.22832,2.22887,11000000.0
2009-07-06 05:39:00,2.22866,2.22866,2.22814,2.22845,7000000.0
2009-07-06 05:40:00,2.22843,2.2285,2.22831,2.22831,5000000.0
2009-07-06 05:41:00,2.22818,2.22818,2.22805,2.22805,9000000.0
2009-07-06 05:42:00,2.22807,2.22825,2.22807,2.22822,16000000.0
2009-07-06 05:43:00,2.22813,2.22815,2.2279,2.22797,8000000.0
2009-07-06 05:44:00,2.22825,2.22862,2.22825,2.22862,9000000.0
2009-07-06 05:45:00,2.22854,2.22876,2.22797,2.22797,13000000.0
2009-07-06 05:46:00,2.22756,2.22756,2.22699,2.22699,10000000.0
2009-07-06 05:47:00,2.22698,2.22698,2.22662,2.22662,15000000.0
2009-07-06 05:48:00,2.22648,2.22688,2.22639,2.22639,11000000.0
2009-07-06 05:49:00,2.22639,2.22675,2.22639,2.22652,8000000.0
2009-07-06 05:50:00,2.22649,2.22663,2.2261,2.2261,13000000.0
2009-07-06 05:51:00,2.22578,2.22628,2.22558,2.22628,30000000.0
2009-07-06 05:52:00,2.22661,2.22697,2.22659,2.22659,15000000.0
2009-07-06 05:53:00,2.22697,2.22768,2.22697,2.22757,8000000.0
2009-07-06 05:54:00,2.22745,2.22745,2.22693,2.22693,16000000.0
2009-07-06 05:55:00,2.22687,2.22714,2.22682,2.22691,11000000.0
2009-07-06 05:56:00,2.22676,2.22709,2.22676,2.22709,33000000.0
2009-07-06 05:57:00,2.22707,2.22727,2.22703,2.22703,11000000.0
2009-07-06 05:58:00,2.22697,2.22707,2.22687,2.22707,19000000.0
2009-07-06 05:59:00,2.22699,2.22707,2.22695,2.22697,12000000.0
2009-07-06 06:00:00,2.22698,2.22703,2.22675,2.22675,25000000.0
2009-07-06 06:01:00,2.2268,2.2272,2.22679,2.22679,16000000.0
2009-07-06 06:02:00,2.22668,2.22668,2.22628,2.22628,13000000.0
2009-07-06 06:03:00,2.22637,2.22664,2.22595,2.22595,22000000.0
2009-07-06 06:04:00,2.2256,2.22566,2.22552,2.22552,11000000.0
2009-07-06 06:05:00,2.22579,2.22608,2.22579,2.22588,9000000.0
2009-07-06 06:06:00,2.22572,2.2259,2.22567,2.22579,8000000.0
2009-07-06 06:07:00,2.22594,2.22594,2.22579,2.22581,10000000.0
2009-07-06 06:08:00,2.22565,2.22565,2.22517,2.22517,8000000.0
2009-07-06 06:09:00,2.22535,2.22544,2.22493,2.22493,10000000.0
2009-07-06 06:10:00,2.22495,2.22524,2.22495,2.22524,8000000.0
2009-07-06 06:11:00,2.22511,2.22521,2.22511,2.22518,7000000.0
2009-07-06 06:12:00,2.22543,2.22579,2.2254,2.22579,10000000.0
2009-07-06 06:13:00,2.22594,2.22594,2.22584,2.22587,15000000.0
2009-07-06 06:14:00,2.2258,2.22581,2.2255,2.2255,10000000.0
2009-07-06 06:15:00,2.22546,2.22546,2.2248,2.2248,18000000.0
2009-07-06 06:16:00,2.22492,2.22492,2.22396,2.22396,11000000.0
2009-07-06 06:17:00,2.22381,2.2239,2.22376,2.22376,7000000.0
2009-07-06 06:18:00,2.22407,2.22407,2.22377,2.22395,13000000.0
2009-07-06 06:19:00,2.22357,2.22357,2.22321,2.22336,12000000.0
2009-07-06 06:20:00,2.22349,2.22377,2.22342,2.22347,18000000.0
2009-07-06 06:21:00,2.22457,2.22559,2.22457,2.2254,26000000.0
2009-07-06 06:22:00,2.226,2.22645,2.22598,2.22598,10000000.0
2009-07-06 06:23:00,2.22596,2.22596,2.22485,2.22567,11000000.0
2009-07-06 06:24:00,2.22613,2.2263,2.22529,2.22529,11000000.0
2009-07-06 06:25:00,2.22512,2.22573,2.22512,2.22558,10000000.0
2009-07-06 06:26:00,2.22549,2.22549,2.2241,2.2241,7000000.0
2009-07-06 06:27:00,2.22425,2.22425,2.22385,2.22399,8000000.0
2009-07-06 06:28:00,2.22398,2.22406,2.22398,2.22403,7000000.0
2009-07-06 06:29:00,2.22386,2.22386,2.22371,2.22383,9000000.0
2009-07-06 06:30:00,2.22356,2.22404,2.22356,2.22404,11000000.0
2009-07-06 06:31:00,2.22451,2.22467,2.22393,2.22428,20000000.0
2009-07-06 06:32:00,2.22394,2.22399,2.22377,2.22394,31000000.0
2009-07-06 06:33:00,2.22383,2.22392,2.22358,2.22358,17000000.0
2009-07-06 06:34:00,2.22283,2.22308,2.22283,2.223,9000000.0
2009-07-06 06:35:00,2.22284,2.22293,2.22265,2.22293,8000000.0
2009-07-06 06:36:00,2.22299,2.22299,2.2225,2.2225,10000000.0
2009-07-06 06:37:00,2.22305,2.22325,2.22276,2.22276,7000000.0
2009-07-06 06:38:00,2.22251,2.22257,2.22236,2.22239,8000000.0
2009-07-06 06:39:00,2.22258,2.22351,2.22258,2.22351,12000000.0
2009-07-06 06:40:00,2.22347,2.22347,2.22309,2.22309,7000000.0
2009-07-06 06:41:00,2.22332,2.22332,2.22268,2.22268,7000000.0
2009-07-06 06:42:00,2.22344,2.22344,2.22283,2.22283,7000000.0
2009-07-06 06:43:00,2.22272,2.22281,2.22272,2.22277,9000000.0
2009-07-06 06:44:00,2.22269,2.22287,2.2225,2.2225,11000000.0
2009-07-06 06:45:00,2.2223,2.22246,2.22225,2.22245,8000000.0
2009-07-06 06:46:00,2.22263,2.22341,2.22263,2.22326,8000000.0
2009-07-06 06:47:00,2.22364,2.22364,2.22171,2.22363,8000000.0
2009-07-06 06:48:00,2.22404,2.22447,2.22404,2.22447,8000000.0
2009-07-06 06:49:00,2.22447,2.22479,2.22447,2.22479,9000000.0
2009-07-06 06:50:00,2.22478,2.22481,2.22467,2.22481,9000000.0
2009-07-06 06:51:00,2.2249,2.22501,2.2249,2.22501,11000000.0
2009-07-06 06:52:00,2.22505,2.22505,2.22481,2.22481,7000000.0
2009-07-06 06:53:00,2.22473,2.22473,2.22449,2.22449,8000000.0
2009-07-06 06:54:00,2.22421,2.22436,2.22377,2.22436,11000000.0
2009-07-06 06:55:00,2.22444,2.22445,2.22427,2.22427,8000000.0
2009-07-06 06:56:00,2.22404,2.22404,2.22365,2.22365,13000000.0
2009-07-06 06:57:00,2.22355,2.2239,2.22355,2.2239,18000000.0
2009-07-06 06:58:00,2.22398,2.22448,2.22398,2.22422,16000000.0
2009-07-06 06:59:00,2.2244,2.22462,2.22431,2.22432,11000000.0
2009-07-06 07:00:00,2.22431,2.22436,2.22415,2.22436,8000000.0
2009-07-06 07:01:00,2.22444,2.22449,2.22441,2.22449,14000000.0
2009-07-06 07:02:00,2.22411,2.22418,2.22408,2.22418,18000000.0
2009-07-06 07:03:00,2.22411,2.22412,2.22386,2.22386,8000000.0
2009-07-06 07:04:00,2.22398,2.22428,2.22398,2.22428,8000000.0
2009-07-06 07:05:00,2.22439,2.22439,2.22421,2.22421,10000000.0
2009-07-06 07:06:00,2.22428,2.22428,2.22399,2.22406,8000000.0
2009-07-06 07:07:00,2.22406,2.22412,2.22404,2.22406,15000000.0
2009-07-06 07:08:00,2.22415,2.22439,2.22415,2.22421,18000000.0
2009-07-06 07:09:00,2.22408,2.22408,2.22379,2.22379,8000000.0
2009-07-06 07:10:00,2.22374,2.22393,2.22374,2.22393,18000000.0
2009-07-06 07:11:00,2.22403,2.22403,2.2239,2.22391,11000000.0
2009-07-06 07:12:00,2.22394,2.22394,2.22366,2.22373,11000000.0
2009-07-06 07:13:00,2.22409,2.22442,2.22409,2.22439,9000000.0
2009-07-06 07:14:00,2.22427,2.22438,2.22318,2.22318,12000000.0
2009-07-06 07:15:00,2.22227,2.22262,2.22227,2.22256,7000000.0
2009-07-06 07:16:00,2.2226,2.22286,2.2226,2.22286,12000000.0
2009-07-06 07:17:00,2.2229,2.22418,2.2229,2.22418,15000000.0
2009-07-06 07:18:00,2.22383,2.22409,2.22381,2.22409,8000000.0
2009-07-06 07:19:00,2.22365,2.22365,2.22296,2.22296,7000000.0
2009-07-06 07:20:00,2.2228,2.22297,2.22267,2.22269,9000000.0
2009-07-06 07:21:00,2.22266,2.22308,2.22266,2.22308,10000000.0
2009-07-06 07:22:00,2.223,2.223,2.22258,2.2229,7000000.0
2009-07-06 07:23:00,2.22312,2.22401,2.22312,2.22388,11000000.0
2009-07-06 07:24:00,2.22345,2.22423,2.22345,2.22423,23000000.0
2009-07-06 07:25:00,2.22392,2.22392,2.22367,2.2239,28000000.0
2009-07-06 07:26:00,2.22431,2.22447,2.22419,2.22447,14000000.0
2009-07-06 07:27:00,2.22431,2.22435,2.22416,2.22416,20000000.0
2009-07-06 07:28:00,2.22412,2.22419,2.2241,2.22412,17000000.0
2009-07-06 07:29:00,2.22391,2.22391,2.22322,2.22337,27000000.0
2009-07-06 07:30:00,2.22288,2.22304,2.22271,2.22271,20000000.0
2009-07-06 07:31:00,2.22277,2.22277,2.22178,2.22178,7000000.0
2009-07-06 07:32:00,2.22159,2.22176,2.22158,2.22158,11000000.0
2009-07-06 07:33:00,2.22204,2.22278,2.22204,2.22278,22000000.0
2009-07-06 07:34:00,2.22286,2.22298,2.22274,2.22298,16000000.0
2009-07-06 07:35:00,2.22279,2.22292,2.22274,2.22275,15000000.0
2009-07-06 07:36:00,2.22296,2.22302,2.2228,2.2228,6000000.0
2009-07-06 07:37:00,2.22248,2.22248,2.22222,2.22225,12000000.0
2009-07-06 07:38:00,2.22176,2.22288,2.22176,2.22288,7000000.0
2009-07-06 07:39:00,2.22317,2.22317,2.22296,2.22303,14000000.0
2009-07-06 07:40:00,2.22327,2.22327,2.22305,2.22305,9000000.0
2009-07-06 07:41:00,2.22318,2.2232,2.22249,2.22249,24000000.0
2009-07-06 07:42:00,2.22279,2.22305,2.22279,2.2229,17000000.0
2009-07-06 07:43:00,2.2224,2.22248,2.2223,2.2223,22000000.0
2009-07-06 07:44:00,2.22227,2.22229,2.22213,2.22226,10000000.0
2009-07-06 07:45:00,2.22239,2.22305,2.22223,2.22305,15000000.0
2009-07-06 07:46:00,2.22376,2.22378,2.22301,2.22301,17000000.0
2009-07-06 07:47:00,2.22281,2.22303,2.22278,2.22279,15000000.0
2009-07-06 07:48:00,2.22297,2.22297,2.22225,2.22225,10000000.0
2009-07-06 07:49:00,2.22223,2.22283,2.22188,2.22188,20000000.0
2009-07-06 07:50:00,2.22221,2.22283,2.22203,2.22203,17000000.0
2009-07-06 07:51:00,2.22041,2.22189,2.22041,2.22189,15000000.0
2009-07-06 07:52:00,2.2219,2.22245,2.2219,2.22245,29000000.0
2009-07-06 07:53:00,2.22249,2.22255,2.22166,2.22166,13000000.0
2009-07-06 07:54:00,2.22141,2.22141,2.22119,2.22123,23000000.0
2009-07-06 07:55:00,2.22146,2.22146,2.22048,2.22048,27000000.0
2009-07-06 07:56:00,2.22071,2.22153,2.22071,2.22126,18000000.0
2009-07-06 07:57:00,2.22115,2.22147,2.2211,2.2211,20000000.0
2009-07-06 07:58:00,2.221,2.22149,2.22096,2.22149,13000000.0
2009-07-06 07:59:00,2.22161,2.22161,2.22132,2.22132,23000000.0
2009-07-06 08:00:00,2.22137,2.22167,2.22137,2.22167,31000000.0
2009-07-06 08:01:00,2.22156,2.22159,2.22139,2.22159,13000000.0
2009-07-06 08:02:00,2.22193,2.22213,2.22193,2.22213,12000000.0
2009-07-06 08:03:00,2.222,2.2221,2.22192,2.2221,20000000.0
2009-07-06 08:04:00,2.22207,2.2223,2.22197,2.22199,30000000.0
2009-07-06 08:05:00,2.22196,2.22217,2.22171,2.22171,9000000.0
2009-07-06 08:06:00,2.22159,2.22159,2.22127,2.22159,21000000.0
2009-07-06 08:07:00,2.22222,2.22298,2.22222,2.22266,15000000.0
2009-07-06 08:08:00,2.2231,2.22346,2.2231,2.22342,25000000.0
2009-07-06 08:09:00,2.22367,2.22367,2.22338,2.22339,23000000.0
2009-07-06 08:10:00,2.22313,2.22319,2.22297,2.22297,27000000.0
2009-07-06 08:11:00,2.22274,2.22377,2.22274,2.22377,18000000.0
2009-07-06 08:12:00,2.224,2.2253,2.224,2.22503,22000000.0
2009-07-06 08:13:00,2.22487,2.22494,2.22442,2.22442,18000000.0
2009-07-06 08:14:00,2.22414,2.2246,2.22413,2.22452,33000000.0
2009-07-06 08:15:00,2.22444,2.22459,2.22359,2.22359,21000000.0
2009-07-06 08:16:00,2.22346,2.22386,2.22346,2.22386,21000000.0
2009-07-06 08:17:00,2.22383,2.22402,2.22382,2.22383,19000000.0
2009-07-06 08:18:00,2.2244,2.22469,2.2242,2.22469,17000000.0
2009-07-06 08:19:00,2.22485,2.2249,2.22453,2.2246,16000000.0
2009-07-06 08:20:00,2.22441,2.22441,2.22329,2.22329,13000000.0
2009-07-06 08:21:00,2.22287,2.22287,2.22201,2.22271,18000000.0
2009-07-06 08:22:00,2.22274,2.22336,2.22267,2.22271,26000000.0
2009-07-06 08:23:00,2.22265,2.22265,2.2224,2.22241,16000000.0
2009-07-06 08:24:00,2.22242,2.22259,2.22235,2.22235,28000000.0
2009-07-06 08:25:00,2.22225,2.22233,2.22186,2.22233,49000000.0
2009-07-06 08:26:00,2.22263,2.22276,2.22235,2.22235,14000000.0
2009-07-06 08:27:00,2.2225,2.22251,2.2223,2.2224,31000000.0
2009-07-06 08:28:00,2.2224,2.22247,2.22219,2.22219,28000000.0
2009-07-06 08:29:00,2.22218,2.22262,2.22216,2.22261,32000000.0
2009-07-06 08:30:00,2.22253,2.22257,2.22196,2.22228,28000000.0
2009-07-06 08:31:00,2.22268,2.22303,2.22268,2.22276,40000000.0
2009-07-06 08:32:00,2.22307,2.22309,2.2229,2.2229,51000000.0
2009-07-06 08:33:00,2.2232,2.2233,2.2232,2.22326,48000000.0
2009-07-06 08:34:00,2.22327,2.22327,2.22262,2.22262,49000000.0
2009-07-06 08:35:00,2.22222,2.22346,2.22222,2.22346,39000000.0
2009-07-06 08:36:00,2.22323,2.22326,2.22317,2.22324,12000000.0
2009-07-06 08:37:00,2.22317,2.22317,2.22265,2.22271,25000000.0
2009-07-06 08:38:00,2.22316,2.22316,2.22282,2.22282,21000000.0
2009-07-06 08:39:00,2.22281,2.22281,2.22248,2.22278,23000000.0
2009-07-06 08:40:00,2.22303,2.22322,2.22257,2.22284,36000000.0
2009-07-06 08:41:00,2.22319,2.22334,2.22303,2.22306,30000000.0
2009-07-06 08:42:00,2.22307,2.22339,2.22262,2.22262,17000000.0
2009-07-06 08:43:00,2.22208,2.22234,2.22191,2.22191,23000000.0
2009-07-06 08:44:00,2.2219,2.22218,2.22187,2.22187,17000000.0
2009-07-06 08:45:00,2.2217,2.22228,2.22162,2.22228,37000000.0
2009-07-06 08:46:00,2.22264,2.22293,2.22264,2.22278,23000000.0
2009-07-06 08:47:00,2.22328,2.22378,2.2231,2.22369,25000000.0
2009-07-06 08:48:00,2.22337,2.22337,2.22273,2.22306,36000000.0
2009-07-06 08:49:00,2.2229,2.22323,2.22249,2.22323,27000000.0
2009-07-06 08:50:00,2.22283,2.22307,2.22247,2.22256,56000000.0
2009-07-06 08:51:00,2.22268,2.22287,2.22256,2.22256,32000000.0
2009-07-06 08:52:00,2.22259,2.22277,2.22245,2.22277,39000000.0
2009-07-06 08:53:00,2.22301,2.22351,2.22301,2.2231,63000000.0
2009-07-06 08:54:00,2.22319,2.22479,2.22319,2.2245,42000000.0
2009-07-06 08:55:00,2.2249,2.22512,2.22459,2.22512,55000000.0
2009-07-06 08:56:00,2.22566,2.22568,2.22548,2.22568,21000000.0
2009-07-06 08:57:00,2.22578,2.22578,2.22385,2.22386,23000000.0
2009-07-06 08:58:00,2.22385,2.22463,2.22385,2.22453,18000000.0
2009-07-06 08:59:00,2.22436,2.22444,2.224,2.224,12000000.0
2009-07-06 09:00:00,2.22434,2.2259,2.22434,2.22584,26000000.0
2009-07-06 09:01:00,2.22591,2.22591,2.22463,2.22463,19000000.0
2009-07-06 09:02:00,2.2244,2.22456,2.22401,2.22456,15000000.0
2009-07-06 09:03:00,2.22464,2.22464,2.22398,2.22398,16000000.0
2009-07-06 09:04:00,2.22433,2.22501,2.22433,2.22475,22000000.0
2009-07-06 09:05:00,2.22576,2.22721,2.22576,2.22721,11000000.0
2009-07-06 09:06:00,2.2288,2.2288,2.2276,2.22776,31000000.0
2009-07-06 09:07:00,2.22787,2.22799,2.22764,2.22768,33000000.0
2009-07-06 09:08:00,2.22741,2.22753,2.22709,2.22715,17000000.0
2009-07-06 09:09:00,2.22741,2.22795,2.2272,2.2272,37000000.0
2009-07-06 09:10:00,2.22714,2.22714,2.22603,2.22682,31000000.0
2009-07-06 09:11:00,2.22715,2.22715,2.22664,2.22698,26000000.0
2009-07-06 09:12:00,2.22617,2.22739,2.22617,2.22739,41000000.0
2009-07-06 09:13:00,2.22728,2.22791,2.22728,2.22744,61000000.0
2009-07-06 09:14:00,2.22674,2.22674,2.22641,2.22641,57000000.0
2009-07-06 09:15:00,2.22678,2.22713,2.22676,2.22708,33000000.0
2009-07-06 09:16:00,2.22676,2.22717,2.22671,2.22671,39000000.0
2009-07-06 09:17:00,2.22648,2.22667,2.2264,2.22652,40000000.0
2009-07-06 09:18:00,2.22627,2.22669,2.22599,2.22669,68000000.0
2009-07-06 09:19:00,2.22611,2.22611,2.22571,2.22592,52000000.0
2009-07-06 09:20:00,2.22533,2.22578,2.22533,2.22563,37000000.0
2009-07-06 09:21:00,2.22562,2.22627,2.22453,2.22453,61000000.0
2009-07-06 09:22:00,2.22399,2.22462,2.22355,2.22462,63000000.0
2009-07-06 09:23:00,2.22478,2.22478,2.22366,2.22366,65000000.0
2009-07-06 09:24:00,2.22397,2.22397,2.22322,2.22347,47000000.0
2009-07-06 09:25:00,2.22353,2.22409,2.22353,2.22407,32000000.0
2009-07-06 09:26:00,2.22403,2.22557,2.22398,2.22531,29000000.0
2009-07-06 09:27:00,2.22549,2.22549,2.22475,2.22508,55000000.0
2009-07-06 09:28:00,2.22518,2.22576,2.22518,2.22557,46000000.0
2009-07-06 09:29:00,2.22582,2.22582,2.2255,2.22572,32000000.0
2009-07-06 09:30:00,2.22583,2.2261,2.22559,2.22559,24000000.0
2009-07-06 09:31:00,2.22529,2.22533,2.2252,2.22525,18000000.0
2009-07-06 09:32:00,2.2257,2.2257,2.22542,2.22548,35000000.0
2009-07-06 09:33:00,2.22531,2.22534,2.22518,2.22534,43000000.0
2009-07-06 09:34:00,2.2252,2.22541,2.22489,2.22541,31000000.0
2009-07-06 09:35:00,2.22543,2.22589,2.22543,2.22584,47000000.0
2009-07-06 09:36:00,2.2259,2.22604,2.22564,2.22594,34000000.0
2009-07-06 09:37:00,2.22596,2.22619,2.22585,2.22619,49000000.0
2009-07-06 09:38:00,2.22577,2.22612,2.22572,2.22608,37000000.0
2009-07-06 09:39:00,2.22591,2.22616,2.22591,2.22613,61000000.0
2009-07-06 09:40:00,2.22574,2.226,2.22558,2.22577,46000000.0
2009-07-06 09:41:00,2.22592,2.22624,2.22592,2.22624,33000000.0
2009-07-06 09:42:00,2.22574,2.22589,2.22496,2.22496,60000000.0
2009-07-06 09:43:00,2.22565,2.22565,2.22512,2.22512,66000000.0
2009-07-06 09:44:00,2.22544,2.22617,2.22544,2.22617,21000000.0
2009-07-06 09:45:00,2.22513,2.22513,2.22421,2.22421,22000000.0
2009-07-06 09:46:00,2.22383,2.22383,2.22289,2.22289,30000000.0
2009-07-06 09:47:00,2.22281,2.22336,2.22281,2.22336,24000000.0
2009-07-06 09:48:00,2.22323,2.22326,2.22286,2.22326,34000000.0
2009-07-06 09:49:00,2.22309,2.22351,2.22295,2.22351,26000000.0
2009-07-06 09:50:00,2.22313,2.22313,2.22274,2.22274,34000000.0
2009-07-06 09:51:00,2.22266,2.22288,2.22266,2.22288,56000000.0
2009-07-06 09:52:00,2.22325,2.22406,2.22325,2.22335,38000000.0
2009-07-06 09:53:00,2.22368,2.22416,2.22368,2.22399,32000000.0
2009-07-06 09:54:00,2.22416,2.22416,2.22407,2.22407,36000000.0
2009-07-06 09:55:00,2.22413,2.22419,2.22387,2.22413,38000000.0
2009-07-06 09:56:00,2.22408,2.22417,2.22379,2.22417,38000000.0
2009-07-06 09:57:00,2.22416,2.22416,2.22347,2.22348,30000000.0
2009-07-06 09:58:00,2.22334,2.22371,2.22333,2.22371,52000000.0
2009-07-06 09:59:00,2.22363,2.22369,2.22348,2.22353,32000000.0
2009-07-06 10:00:00,2.22359,2.22388,2.22359,2.22383,39000000.0
2009-07-06 10:01:00,2.22377,2.22377,2.22319,2.2234,44000000.0
2009-07-06 10:02:00,2.22322,2.22504,2.22322,2.22504,34000000.0
2009-07-06 10:03:00,2.22531,2.22579,2.22531,2.22568,47000000.0
2009-07-06 10:04:00,2.22586,2.22586,2.22537,2.22581,32000000.0
2009-07-06 10:05:00,2.22579,2.22663,2.22579,2.22663,32000000.0
2009-07-06 10:06:00,2.22673,2.22673,2.22605,2.22659,42000000.0
2009-07-06 10:07:00,2.22656,2.22715,2.22656,2.2271,51000000.0
2009-07-06 10:08:00,2.22764,2.2282,2.22761,2.22811,54000000.0
2009-07-06 10:09:00,2.22754,2.22847,2.22754,2.22815,53000000.0
2009-07-06 10:10:00,2.22792,2.22792,2.22738,2.22738,72000000.0
2009-07-06 10:11:00,2.22728,2.22744,2.22708,2.22744,61000000.0
2009-07-06 10:12:00,2.22746,2.22746,2.22671,2.22681,65000000.0
2009-07-06 10:13:00,2.22641,2.22711,2.2263,2.2263,56000000.0
2009-07-06 10:14:00,2.22617,2.22617,2.22495,2.22569,49000000.0
2009-07-06 10:15:00,2.22626,2.22641,2.22572,2.22641,46000000.0
2009-07-06 10:16:00,2.22575,2.22598,2.2251,2.2251,33000000.0
2009-07-06 10:17:00,2.22483,2.22483,2.2235,2.2235,37000000.0
2009-07-06 10:18:00,2.22317,2.22317,2.22277,2.22297,50000000.0
2009-07-06 10:19:00,2.22245,2.22307,2.2221,2.22299,59000000.0
2009-07-06 10:20:00,2.22248,2.22248,2.22216,2.22216,41000000.0
2009-07-06 10:21:00,2.22214,2.22226,2.22198,2.22222,44000000.0
2009-07-06 10:22:00,2.22241,2.22283,2.22204,2.22283,47000000.0
2009-07-06 10:23:00,2.22159,2.22159,2.22129,2.22129,58000000.0
2009-07-06 10:24:00,2.22124,2.22176,2.22118,2.22152,43000000.0
2009-07-06 10:25:00,2.22122,2.22155,2.22121,2.22131,60000000.0
2009-07-06 10:26:00,2.22096,2.22113,2.22091,2.22113,64000000.0
2009-07-06 10:27:00,2.22109,2.22124,2.22061,2.22061,54000000.0
2009-07-06 10:28:00,2.22108,2.22138,2.22096,2.22138,62000000.0
2009-07-06 10:29:00,2.22144,2.22181,2.22135,2.22178,61000000.0
2009-07-06 10:30:00,2.2218,2.22247,2.22145,2.22247,36000000.0
2009-07-06 10:31:00,2.2218,2.22203,2.22156,2.2217,39000000.0
2009-07-06 10:32:00,2.22155,2.22166,2.22146,2.22152,44000000.0
2009-07-06 10:33:00,2.22125,2.22125,2.22051,2.2208,18000000.0
2009-07-06 10:34:00,2.22034,2.22054,2.22016,2.22053,20000000.0
2009-07-06 10:35:00,2.22046,2.22076,2.22046,2.22052,23000000.0
2009-07-06 10:36:00,2.22074,2.22104,2.22051,2.22081,32000000.0
2009-07-06 10:37:00,2.22048,2.22124,2.22048,2.2211,30000000.0
2009-07-06 10:38:00,2.2204,2.2205,2.21988,2.21988,26000000.0
2009-07-06 10:39:00,2.21992,2.21992,2.21952,2.2196,29000000.0
2009-07-06 10:40:00,2.21937,2.21983,2.21937,2.21977,19000000.0
2009-07-06 10:41:00,2.21945,2.2199,2.21945,2.21962,29000000.0
2009-07-06 10:42:00,2.21946,2.21966,2.21933,2.21963,38000000.0
2009-07-06 10:43:00,2.22003,2.22003,2.2197,2.2197,27000000.0
2009-07-06 10:44:00,2.21905,2.21905,2.21828,2.21828,26000000.0
2009-07-06 10:45:00,2.21843,2.21874,2.21797,2.21797,27000000.0
2009-07-06 10:46:00,2.21797,2.21841,2.21797,2.21841,35000000.0
2009-07-06 10:47:00,2.21853,2.21857,2.21811,2.21857,23000000.0
2009-07-06 10:48:00,2.21864,2.21864,2.21834,2.21851,44000000.0
2009-07-06 10:49:00,2.21879,2.21891,2.21845,2.21891,36000000.0
2009-07-06 10:50:00,2.21917,2.21932,2.21872,2.21886,47000000.0
2009-07-06 10:51:00,2.21881,2.21881,2.21818,2.21843,45000000.0
2009-07-06 10:52:00,2.21821,2.21824,2.21804,2.21819,33000000.0
2009-07-06 10:53:00,2.21857,2.21984,2.21857,2.21954,46000000.0
2009-07-06 10:54:00,2.22003,2.22076,2.22003,2.22021,35000000.0
2009-07-06 10:55:00,2.21981,2.22005,2.21975,2.21975,37000000.0
2009-07-06 10:56:00,2.21948,2.21972,2.21944,2.21947,33000000.0
2009-07-06 10:57:00,2.21928,2.21947,2.21926,2.21932,33000000.0
2009-07-06 10:58:00,2.21895,2.21921,2.21894,2.21921,26000000.0
2009-07-06 10:59:00,2.21945,2.21969,2.21936,2.21969,47000000.0
2009-07-06 11:00:00,2.21978,2.21978,2.21956,2.21956,39000000.0
2009-07-06 11:01:00,2.21968,2.21977,2.21912,2.21912,45000000.0
2009-07-06 11:02:00,2.21847,2.21847,2.21761,2.21761,17000000.0
2009-07-06 11:03:00,2.21725,2.2174,2.2171,2.21717,37000000.0
2009-07-06 11:04:00,2.21728,2.21728,2.21625,2.21625,40000000.0
2009-07-06 11:05:00,2.21619,2.21619,2.21566,2.21583,18000000.0
2009-07-06 11:06:00,2.21571,2.21596,2.21555,2.21555,19000000.0
2009-07-06 11:07:00,2.2155,2.21587,2.21544,2.21562,30000000.0
2009-07-06 11:08:00,2.21554,2.21565,2.21512,2.21521,30000000.0
2009-07-06 11:09:00,2.21509,2.21626,2.21509,2.21626,45000000.0
2009-07-06 11:10:00,2.21641,2.21649,2.2162,2.21626,35000000.0
2009-07-06 11:11:00,2.21616,2.21616,2.21577,2.21615,46000000.0
2009-07-06 11:12:00,2.21576,2.21601,2.21561,2.21596,55000000.0
2009-07-06 11:13:00,2.21587,2.21626,2.21574,2.21574,59000000.0
2009-07-06 11:14:00,2.21654,2.21712,2.21617,2.21712,41000000.0
2009-07-06 11:15:00,2.21665,2.2169,2.21648,2.2169,34000000.0
2009-07-06 11:16:00,2.21755,2.21773,2.21738,2.21741,20000000.0
2009-07-06 11:17:00,2.2176,2.2176,2.21724,2.21736,57000000.0
2009-07-06 11:18:00,2.21732,2.2177,2.21726,2.21727,44000000.0
2009-07-06 11:19:00,2.21712,2.21712,2.21687,2.21694,63000000.0
2009-07-06 11:20:00,2.21692,2.21696,2.21665,2.21668,43000000.0
2009-07-06 11:21:00,2.21646,2.21746,2.21646,2.21746,34000000.0
2009-07-06 11:22:00,2.21768,2.21817,2.21768,2.21787,56000000.0
2009-07-06 11:23:00,2.21783,2.21786,2.21768,2.21785,43000000.0
2009-07-06 11:24:00,2.21767,2.21767,2.21727,2.21761,53000000.0
2009-07-06 11:25:00,2.21693,2.21747,2.21693,2.21747,29000000.0
2009-07-06 11:26:00,2.2176,2.21775,2.2176,2.21761,41000000.0
2009-07-06 11:27:00,2.21799,2.21799,2.21746,2.21774,34000000.0
2009-07-06 11:28:00,2.21722,2.21771,2.21722,2.2176,36000000.0
2009-07-06 11:29:00,2.21768,2.21815,2.21768,2.218,43000000.0
2009-07-06 11:30:00,2.2179,2.21805,2.2179,2.21797,24000000.0
2009-07-06 11:31:00,2.2181,2.21886,2.2181,2.21886,34000000.0
2009-07-06 11:32:00,2.2192,2.2193,2.2192,2.21924,46000000.0
2009-07-06 11:33:00,2.21921,2.21931,2.21921,2.21925,41000000.0
2009-07-06 11:34:00,2.21929,2.21929,2.21905,2.21922,28000000.0
2009-07-06 11:35:00,2.21926,2.21926,2.21871,2.21871,44000000.0
2009-07-06 11:36:00,2.21845,2.21845,2.2179,2.21827,48000000.0
2009-07-06 11:37:00,2.2182,2.2182,2.21721,2.21721,50000000.0
2009-07-06 11:38:00,2.21706,2.21732,2.21662,2.21732,37000000.0
2009-07-06 11:39:00,2.2179,2.21808,2.21751,2.21808,52000000.0
2009-07-06 11:40:00,2.21852,2.21858,2.21838,2.21838,27000000.0
2009-07-06 11:41:00,2.21855,2.21864,2.2184,2.2184,49000000.0
2009-07-06 11:42:00,2.21843,2.21891,2.21843,2.21891,22000000.0
2009-07-06 11:43:00,2.21933,2.21936,2.21905,2.21934,45000000.0
2009-07-06 11:44:00,2.21924,2.21957,2.21917,2.21917,42000000.0
2009-07-06 11:45:00,2.21914,2.21948,2.21914,2.21942,41000000.0
2009-07-06 11:46:00,2.22006,2.2203,2.22004,2.22024,38000000.0
2009-07-06 11:47:00,2.22025,2.22035,2.22005,2.22005,22000000.0
2009-07-06 11:48:00,2.22,2.22,2.21941,2.21941,27000000.0
2009-07-06 11:49:00,2.21933,2.21952,2.21933,2.21952,41000000.0
2009-07-06 11:50:00,2.2195,2.21995,2.2195,2.21991,44000000.0
2009-07-06 11:51:00,2.22022,2.22022,2.21978,2.21978,37000000.0
2009-07-06 11:52:00,2.21967,2.21967,2.21939,2.21953,37000000.0
2009-07-06 11:53:00,2.21928,2.21944,2.21914,2.21933,33000000.0
2009-07-06 11:54:00,2.21976,2.22002,2.21973,2.21992,37000000.0
2009-07-06 11:55:00,2.22002,2.22039,2.21979,2.2198,38000000.0
2009-07-06 11:56:00,2.22026,2.22071,2.22026,2.22052,51000000.0
2009-07-06 11:57:00,2.22067,2.22067,2.22031,2.22035,29000000.0
2009-07-06 11:58:00,2.22022,2.22079,2.22022,2.22058,31000000.0
2009-07-06 11:59:00,2.22107,2.22107,2.22048,2.22072,51000000.0
2009-07-06 12:00:00,2.22047,2.22126,2.22047,2.22126,23000000.0
2009-07-06 12:01:00,2.22152,2.22152,2.22084,2.22084,24000000.0
2009-07-06 12:02:00,2.2211,2.22133,2.22109,2.22109,34000000.0
2009-07-06 12:03:00,2.221,2.221,2.22033,2.22033,36000000.0
2009-07-06 12:04:00,2.22094,2.22094,2.22083,2.22088,33000000.0
2009-07-06 12:05:00,2.22105,2.22115,2.22098,2.22098,26000000.0
2009-07-06 12:06:00,2.22098,2.22147,2.22098,2.22133,15000000.0
2009-07-06 12:07:00,2.22133,2.22137,2.22099,2.22099,23000000.0
2009-07-06 12:08:00,2.22088,2.2211,2.22076,2.22088,37000000.0
2009-07-06 12:09:00,2.22091,2.22099,2.22064,2.22099,11000000.0
2009-07-06 12:10:00,2.22063,2.22063,2.21999,2.22007,25000000.0
2009-07-06 12:11:00,2.22004,2.22004,2.21976,2.21985,33000000.0
2009-07-06 12:12:00,2.2199,2.21992,2.21983,2.21992,31000000.0
2009-07-06 12:13:00,2.21979,2.2198,2.2197,2.2198,24000000.0
2009-07-06 12:14:00,2.21978,2.21978,2.21921,2.21966,36000000.0
2009-07-06 12:15:00,2.21981,2.21981,2.2197,2.21976,29000000.0
2009-07-06 12:16:00,2.21962,2.21969,2.21942,2.21967,30000000.0
2009-07-06 12:17:00,2.2193,2.21933,2.21902,2.21928,41000000.0
2009-07-06 12:18:00,2.21927,2.21941,2.21914,2.21919,43000000.0
2009-07-06 12:19:00,2.21887,2.21935,2.21887,2.21909,37000000.0
2009-07-06 12:20:00,2.21885,2.2189,2.21851,2.21868,40000000.0
2009-07-06 12:21:00,2.21891,2.21891,2.21843,2.21843,61000000.0
2009-07-06 12:22:00,2.21889,2.21987,2.21889,2.21987,24000000.0
2009-07-06 12:23:00,2.21986,2.21986,2.21956,2.21956,23000000.0
2009-07-06 12:24:00,2.2197,2.22009,2.21944,2.21944,30000000.0
2009-07-06 12:25:00,2.21977,2.21984,2.21958,2.21984,22000000.0
2009-07-06 12:26:00,2.22029,2.22029,2.22008,2.22014,32000000.0
2009-07-06 12:27:00,2.22004,2.22004,2.21981,2.21981,25000000.0
2009-07-06 12:28:00,2.21927,2.21958,2.21927,2.21931,58000000.0
2009-07-06 12:29:00,2.21932,2.22018,2.21764,2.21764,71000000.0
2009-07-06 12:30:00,2.21738,2.21987,2.217,2.21987,47000000.0
2009-07-06 12:31:00,2.21973,2.21988,2.21942,2.21943,55000000.0
2009-07-06 12:32:00,2.21924,2.21924,2.21907,2.21907,32000000.0
2009-07-06 12:33:00,2.2188,2.21902,2.21865,2.21869,40000000.0
2009-07-06 12:34:00,2.21815,2.21815,2.21784,2.2181,14000000.0
2009-07-06 12:35:00,2.21773,2.2187,2.21773,2.21848,20000000.0
2009-07-06 12:36:00,2.21867,2.21892,2.21867,2.21876,36000000.0
2009-07-06 12:37:00,2.2187,2.2187,2.21837,2.21837,22000000.0
2009-07-06 12:38:00,2.21811,2.21815,2.21803,2.21804,12000000.0
2009-07-06 12:39:00,2.21807,2.21818,2.21798,2.21813,20000000.0
2009-07-06 12:40:00,2.21776,2.21792,2.2176,2.2176,16000000.0
2009-07-06 12:41:00,2.21814,2.21839,2.21792,2.21792,10000000.0
2009-07-06 12:42:00,2.21801,2.21803,2.21782,2.21802,26000000.0
2009-07-06 12:43:00,2.21806,2.21815,2.21782,2.21782,9000000.0
2009-07-06 12:44:00,2.21794,2.21821,2.21782,2.21815,21000000.0
2009-07-06 12:45:00,2.21862,2.21862,2.21843,2.21856,30000000.0
2009-07-06 12:46:00,2.21869,2.21939,2.21869,2.21921,41000000.0
2009-07-06 12:47:00,2.21897,2.2192,2.21889,2.21889,26000000.0
2009-07-06 12:48:00,2.21914,2.21927,2.21894,2.21894,27000000.0
2009-07-06 12:49:00,2.21887,2.21909,2.21871,2.21894,36000000.0
2009-07-06 12:50:00,2.21872,2.21874,2.21852,2.21858,34000000.0
2009-07-06 12:51:00,2.2185,2.2185,2.21775,2.21776,25000000.0
2009-07-06 12:52:00,2.21782,2.21782,2.21748,2.21756,26000000.0
2009-07-06 12:53:00,2.21717,2.2176,2.21717,2.2176,16000000.0
2009-07-06 12:54:00,2.21734,2.21766,2.21734,2.21755,28000000.0
2009-07-06 12:55:00,2.21805,2.21826,2.21782,2.21818,29000000.0
2009-07-06 12:56:00,2.2183,2.2183,2.21749,2.21749,30000000.0
2009-07-06 12:57:00,2.2177,2.21786,2.21741,2.2177,26000000.0
2009-07-06 12:58:00,2.21798,2.21811,2.21795,2.21811,14000000.0
2009-07-06 12:59:00,2.21798,2.21798,2.21715,2.21744,32000000.0
2009-07-06 13:00:00,2.21774,2.21777,2.21748,2.21775,20000000.0
2009-07-06 13:01:00,2.21781,2.21787,2.21746,2.21753,31000000.0
2009-07-06 13:02:00,2.2176,2.2177,2.21749,2.21759,12000000.0
2009-07-06 13:03:00,2.21694,2.21694,2.21664,2.21664,21000000.0
2009-07-06 13:04:00,2.21649,2.2167,2.21598,2.21598,7000000.0
2009-07-06 13:05:00,2.21556,2.21587,2.2155,2.21587,17000000.0
2009-07-06 13:06:00,2.21601,2.21653,2.21583,2.21653,22000000.0
2009-07-06 13:07:00,2.21678,2.21707,2.21677,2.21683,17000000.0
2009-07-06 13:08:00,2.21704,2.21744,2.21704,2.21731,37000000.0
2009-07-06 13:09:00,2.21744,2.21744,2.21703,2.2173,33000000.0
2009-07-06 13:10:00,2.21672,2.21672,2.21646,2.21661,32000000.0
2009-07-06 13:11:00,2.21648,2.21669,2.21637,2.21666,21000000.0
2009-07-06 13:12:00,2.217,2.21704,2.21684,2.21704,7000000.0
2009-07-06 13:13:00,2.21742,2.21742,2.2171,2.21721,11000000.0
2009-07-06 13:14:00,2.21739,2.2178,2.21739,2.21764,33000000.0
2009-07-06 13:15:00,2.21755,2.21755,2.21665,2.21676,25000000.0
2009-07-06 13:16:00,2.21706,2.21766,2.21706,2.21752,20000000.0
2009-07-06 13:17:00,2.21783,2.21793,2.21774,2.21774,19000000.0
2009-07-06 13:18:00,2.2177,2.21782,2.21748,2.2177,41000000.0
2009-07-06 13:19:00,2.21785,2.218,2.21774,2.218,36000000.0
2009-07-06 13:20:00,2.2179,2.2179,2.21735,2.21735,36000000.0
2009-07-06 13:21:00,2.21739,2.21789,2.21734,2.21767,54000000.0
2009-07-06 13:22:00,2.2172,2.21769,2.2172,2.21769,41000000.0
2009-07-06 13:23:00,2.21775,2.21775,2.21754,2.21754,11000000.0
2009-07-06 13:24:00,2.21734,2.21746,2.21711,2.21721,23000000.0
2009-07-06 13:25:00,2.21742,2.21798,2.21742,2.21746,25000000.0
2009-07-06 13:26:00,2.21723,2.21723,2.21668,2.21668,20000000.0
2009-07-06 13:27:00,2.21716,2.21753,2.21696,2.21696,32000000.0
2009-07-06 13:28:00,2.21692,2.21704,2.21692,2.21699,26000000.0
2009-07-06 13:29:00,2.21709,2.21709,2.21682,2.21698,25000000.0
2009-07-06 13:30:00,2.21706,2.21734,2.21706,2.2173,16000000.0
2009-07-06 13:31:00,2.2173,2.2173,2.217,2.21718,21000000.0
2009-07-06 13:32:00,2.21719,2.21729,2.21713,2.21717,28000000.0
2009-07-06 13:33:00,2.21725,2.21725,2.21684,2.21684,18000000.0
2009-07-06 13:34:00,2.21684,2.21697,2.21675,2.21686,35000000.0
2009-07-06 13:35:00,2.21685,2.21688,2.21654,2.21688,10000000.0
2009-07-06 13:36:00,2.2169,2.21707,2.21681,2.21681,40000000.0
2009-07-06 13:37:00,2.21671,2.21686,2.21665,2.21673,22000000.0
2009-07-06 13:38:00,2.21688,2.21717,2.21688,2.21709,39000000.0
2009-07-06 13:39:00,2.21707,2.21709,2.21688,2.21707,32000000.0
2009-07-06 13:40:00,2.21721,2.21739,2.21702,2.21739,35000000.0
2009-07-06 13:41:00,2.21724,2.21724,2.21702,2.21706,27000000.0
2009-07-06 13:42:00,2.21704,2.2171,2.21694,2.21707,32000000.0
2009-07-06 13:43:00,2.2172,2.21745,2.217,2.21745,26000000.0
2009-07-06 13:44:00,2.21754,2.21796,2.21754,2.21785,25000000.0
2009-07-06 13:45:00,2.21779,2.21785,2.21719,2.21728,21000000.0
2009-07-06 13:46:00,2.2169,2.2169,2.21659,2.21664,13000000.0
2009-07-06 13:47:00,2.2168,2.21688,2.21648,2.21648,22000000.0
2009-07-06 13:48:00,2.21609,2.21639,2.21609,2.21639,21000000.0
2009-07-06 13:49:00,2.21655,2.21707,2.21655,2.21702,24000000.0
2009-07-06 13:50:00,2.21713,2.21713,2.21631,2.21635,27000000.0
2009-07-06 13:51:00,2.21587,2.21638,2.21587,2.21589,27000000.0
2009-07-06 13:52:00,2.21553,2.21579,2.21548,2.21562,31000000.0
2009-07-06 13:53:00,2.21589,2.21619,2.21563,2.21563,31000000.0
2009-07-06 13:54:00,2.21519,2.21531,2.21518,2.21521,28000000.0
2009-07-06 13:55:00,2.21562,2.21619,2.21562,2.21619,33000000.0
2009-07-06 13:56:00,2.21648,2.21679,2.21638,2.21679,23000000.0
2009-07-06 13:57:00,2.21742,2.21742,2.21684,2.21684,19000000.0
2009-07-06 13:58:00,2.21623,2.21641,2.21608,2.21608,30000000.0
2009-07-06 13:59:00,2.21635,2.21635,2.216,2.21612,39000000.0
2009-07-06 14:00:00,2.21604,2.21609,2.21578,2.21609,30000000.0
2009-07-06 14:01:00,2.21615,2.21615,2.21575,2.21588,16000000.0
2009-07-06 14:02:00,2.21585,2.2161,2.21579,2.21582,34000000.0
2009-07-06 14:03:00,2.21624,2.21634,2.21603,2.21634,24000000.0
2009-07-06 14:04:00,2.2166,2.2166,2.21647,2.21656,20000000.0
2009-07-06 14:05:00,2.21645,2.21651,2.21644,2.21651,31000000.0
2009-07-06 14:06:00,2.21651,2.21675,2.21651,2.21662,28000000.0
2009-07-06 14:07:00,2.21715,2.21727,2.21695,2.21707,32000000.0
2009-07-06 14:08:00,2.21663,2.21679,2.21657,2.21679,22000000.0
2009-07-06 14:09:00,2.21655,2.21662,2.21644,2.21645,15000000.0
2009-07-06 14:10:00,2.21676,2.21676,2.21643,2.21654,24000000.0
2009-07-06 14:11:00,2.21666,2.21666,2.21568,2.21568,22000000.0
2009-07-06 14:12:00,2.21526,2.21527,2.21508,2.21514,17000000.0
2009-07-06 14:13:00,2.21506,2.21535,2.21506,2.21528,19000000.0
2009-07-06 14:14:00,2.21571,2.21583,2.21543,2.21581,22000000.0
2009-07-06 14:15:00,2.21628,2.21631,2.21585,2.21585,26000000.0
2009-07-06 14:16:00,2.21571,2.21574,2.21564,2.21574,10000000.0
2009-07-06 14:17:00,2.21595,2.2163,2.21595,2.21612,8000000.0
2009-07-06 14:18:00,2.21571,2.21584,2.21559,2.21559,13000000.0
2009-07-06 14:19:00,2.21561,2.21596,2.21552,2.21552,29000000.0
2009-07-06 14:20:00,2.21528,2.21562,2.21512,2.21512,15000000.0
2009-07-06 14:21:00,2.21489,2.21489,2.21447,2.21447,18000000.0
2009-07-06 14:22:00,2.21471,2.2149,2.21435,2.21435,10000000.0
2009-07-06 14:23:00,2.2144,2.21461,2.21436,2.21461,24000000.0
2009-07-06 14:24:00,2.21442,2.21451,2.21419,2.21419,17000000.0
2009-07-06 14:25:00,2.21444,2.21451,2.21412,2.21451,31000000.0
2009-07-06 14:26:00,2.21398,2.21427,2.21394,2.21394,14000000.0
2009-07-06 14:27:00,2.21394,2.21394,2.21364,2.21375,14000000.0
2009-07-06 14:28:00,2.2134,2.21344,2.21253,2.21253,9000000.0
2009-07-06 14:29:00,2.21277,2.21289,2.21251,2.21251,7000000.0
2009-07-06 14:30:00,2.21227,2.21253,2.21227,2.21252,17000000.0
2009-07-06 14:31:00,2.21295,2.21312,2.21252,2.21312,21000000.0
2009-07-06 14:32:00,2.21271,2.21307,2.21271,2.21305,8000000.0
2009-07-06 14:33:00,2.2131,2.21345,2.21292,2.21345,10000000.0
2009-07-06 14:34:00,2.21315,2.21387,2.21305,2.21305,11000000.0
2009-07-06 14:35:00,2.21294,2.2133,2.21294,2.21323,7000000.0
2009-07-06 14:36:00,2.21394,2.21403,2.21386,2.21396,8000000.0
2009-07-06 14:37:00,2.2139,2.2139,2.21351,2.21361,11000000.0
2009-07-06 14:38:00,2.21335,2.2135,2.21335,2.2135,7000000.0
2009-07-06 14:39:00,2.21295,2.21295,2.21265,2.21291,8000000.0
2009-07-06 14:40:00,2.21292,2.21324,2.2128,2.21324,8000000.0
2009-07-06 14:41:00,2.2133,2.21379,2.21319,2.21379,10000000.0
2009-07-06 14:42:00,2.21422,2.21425,2.21405,2.21417,9000000.0
2009-07-06 14:43:00,2.21438,2.21468,2.21438,2.21453,8000000.0
2009-07-06 14:44:00,2.21438,2.21452,2.21431,2.21431,8000000.0
2009-07-06 14:45:00,2.21448,2.21448,2.2143,2.21433,6000000.0
2009-07-06 14:46:00,2.21413,2.21434,2.21413,2.21418,9000000.0
2009-07-06 14:47:00,2.21428,2.21428,2.21376,2.21411,8000000.0
2009-07-06 14:48:00,2.21421,2.21421,2.21361,2.21381,8000000.0
2009-07-06 14:49:00,2.21371,2.21392,2.21363,2.21392,9000000.0
2009-07-06 14:50:00,2.21395,2.21425,2.21372,2.21425,7000000.0
2009-07-06 14:51:00,2.21435,2.21435,2.2139,2.21402,10000000.0
2009-07-06 14:52:00,2.21394,2.2145,2.21394,2.21448,5000000.0
2009-07-06 14:53:00,2.2142,2.2142,2.21387,2.21398,7000000.0
2009-07-06 14:54:00,2.21397,2.21434,2.21397,2.21431,8000000.0
2009-07-06 14:55:00,2.21354,2.21354,2.21306,2.21306,7000000.0
2009-07-06 14:56:00,2.21314,2.21379,2.21314,2.21379,8000000.0
2009-07-06 14:57:00,2.21358,2.21375,2.21338,2.21375,7000000.0
2009-07-06 14:58:00,2.2135,2.21358,2.21328,2.21347,8000000.0
2009-07-06 14:59:00,2.21326,2.21327,2.21303,2.21313,8000000.0
2009-07-06 15:00:00,2.21292,2.21317,2.21274,2.21317,7000000.0
2009-07-06 15:01:00,2.21313,2.21363,2.21281,2.21363,8000000.0
2009-07-06 15:02:00,2.21438,2.21466,2.21438,2.21463,7000000.0
2009-07-06 15:03:00,2.21473,2.21536,2.21473,2.21528,7000000.0
2009-07-06 15:04:00,2.21566,2.21645,2.21566,2.21645,8000000.0
2009-07-06 15:05:00,2.21664,2.21677,2.21661,2.21672,7000000.0
2009-07-06 15:06:00,2.21728,2.2174,2.21715,2.2174,8000000.0
2009-07-06 15:07:00,2.21744,2.21789,2.21729,2.21789,11000000.0
2009-07-06 15:08:00,2.218,2.218,2.21766,2.21766,8000000.0
2009-07-06 15:09:00,2.21747,2.21827,2.21747,2.21823,7000000.0
2009-07-06 15:10:00,2.21821,2.21835,2.21773,2.21799,7000000.0
2009-07-06 15:11:00,2.21772,2.21797,2.21763,2.21797,11000000.0
2009-07-06 15:12:00,2.21826,2.21843,2.21822,2.21822,10000000.0
2009-07-06 15:13:00,2.21777,2.21792,2.21771,2.21783,9000000.0
2009-07-06 15:14:00,2.21818,2.21833,2.21803,2.21803,5000000.0
2009-07-06 15:15:00,2.21849,2.21849,2.21828,2.21842,8000000.0
2009-07-06 15:16:00,2.21825,2.21839,2.21825,2.21828,9000000.0
2009-07-06 15:17:00,2.21811,2.21821,2.21807,2.21816,9000000.0
2009-07-06 15:18:00,2.2182,2.21824,2.2181,2.21815,8000000.0
2009-07-06 15:19:00,2.21839,2.21945,2.21839,2.21945,7000000.0
2009-07-06 15:20:00,2.21913,2.21949,2.21895,2.21949,9000000.0
2009-07-06 15:21:00,2.22007,2.22012,2.21989,2.22006,8000000.0
2009-07-06 15:22:00,2.21983,2.21998,2.21952,2.21952,9000000.0
2009-07-06 15:23:00,2.2196,2.2196,2.21928,2.21945,8000000.0
2009-07-06 15:24:00,2.21909,2.21918,2.21909,2.21917,8000000.0
2009-07-06 15:25:00,2.21853,2.21853,2.21793,2.21793,7000000.0
2009-07-06 15:26:00,2.21771,2.21794,2.21771,2.21791,7000000.0
2009-07-06 15:27:00,2.21825,2.21875,2.21825,2.21848,7000000.0
2009-07-06 15:28:00,2.21878,2.21912,2.21878,2.21878,11000000.0
2009-07-06 15:29:00,2.21904,2.21904,2.21872,2.21879,7000000.0
2009-07-06 15:30:00,2.21929,2.21934,2.21909,2.21933,8000000.0
2009-07-06 15:31:00,2.21924,2.2195,2.21908,2.2195,9000000.0
2009-07-06 15:32:00,2.21909,2.21933,2.219,2.219,10000000.0
2009-07-06 15:33:00,2.21887,2.21887,2.21778,2.21778,8000000.0
2009-07-06 15:34:00,2.21715,2.21715,2.21631,2.21631,6000000.0
2009-07-06 15:35:00,2.21566,2.21592,2.21558,2.21586,7000000.0
2009-07-06 15:36:00,2.21594,2.21598,2.21559,2.21559,7000000.0
2009-07-06 15:37:00,2.21549,2.21564,2.21506,2.21564,8000000.0
2009-07-06 15:38:00,2.21395,2.2159,2.21395,2.21577,7000000.0
2009-07-06 15:39:00,2.21591,2.21605,2.21551,2.21605,10000000.0
2009-07-06 15:40:00,2.21618,2.21634,2.21541,2.21541,9000000.0
2009-07-06 15:41:00,2.21593,2.21627,2.21593,2.21612,11000000.0
2009-07-06 15:42:00,2.21663,2.21751,2.21663,2.21751,8000000.0
2009-07-06 15:43:00,2.21757,2.21757,2.21711,2.21738,8000000.0
2009-07-06 15:44:00,2.21757,2.21793,2.21747,2.21747,8000000.0
2009-07-06 15:45:00,2.21769,2.21769,2.21716,2.21743,8000000.0
2009-07-06 15:46:00,2.21693,2.21695,2.21648,2.21678,10000000.0
2009-07-06 15:47:00,2.21663,2.21687,2.21643,2.21681,7000000.0
2009-07-06 15:48:00,2.21586,2.21586,2.21536,2.21546,7000000.0
2009-07-06 15:49:00,2.21374,2.21374,2.21285,2.21285,6000000.0
2009-07-06 15:50:00,2.21225,2.21366,2.21225,2.21366,8000000.0
2009-07-06 15:51:00,2.21388,2.21463,2.21388,2.21463,9000000.0
2009-07-06 15:52:00,2.21518,2.21546,2.21514,2.21543,7000000.0
2009-07-06 15:53:00,2.21535,2.21563,2.21515,2.21524,7000000.0
2009-07-06 15:54:00,2.21549,2.21583,2.21533,2.21583,11000000.0
2009-07-06 15:55:00,2.21573,2.21573,2.21511,2.21511,9000000.0
2009-07-06 15:56:00,2.21444,2.21444,2.21392,2.21393,7000000.0
2009-07-06 15:57:00,2.21452,2.21452,2.21416,2.21445,10000000.0
2009-07-06 15:58:00,2.21377,2.21397,2.21334,2.21361,10000000.0
2009-07-06 15:59:00,2.21267,2.21305,2.21175,2.21305,7000000.0
2009-07-06 16:00:00,2.21248,2.21376,2.21231,2.21231,7000000.0
2009-07-06 16:01:00,2.21192,2.21192,2.21087,2.21087,9000000.0
2009-07-06 16:02:00,2.21131,2.21203,2.21123,2.21203,8000000.0
2009-07-06 16:03:00,2.21245,2.21357,2.21244,2.21357,11000000.0
2009-07-06 16:04:00,2.21299,2.21391,2.21299,2.21314,8000000.0
2009-07-06 16:05:00,2.21325,2.21325,2.21229,2.2128,9000000.0
2009-07-06 16:06:00,2.21335,2.21365,2.21328,2.21328,10000000.0
2009-07-06 16:07:00,2.21349,2.21372,2.21349,2.21365,10000000.0
2009-07-06 16:08:00,2.21408,2.21415,2.21377,2.21377,8000000.0
2009-07-06 16:09:00,2.21366,2.21412,2.21366,2.21412,7000000.0
2009-07-06 16:10:00,2.21479,2.21533,2.21479,2.21526,7000000.0
2009-07-06 16:11:00,2.21497,2.2153,2.21497,2.21511,10000000.0
2009-07-06 16:12:00,2.21534,2.21534,2.21482,2.21485,9000000.0
2009-07-06 16:13:00,2.21479,2.21504,2.21425,2.21425,7000000.0
2009-07-06 16:14:00,2.21425,2.21459,2.21422,2.21442,11000000.0
2009-07-06 16:15:00,2.2145,2.2145,2.21405,2.2142,7000000.0
2009-07-06 16:16:00,2.21383,2.21422,2.21383,2.21395,7000000.0
2009-07-06 16:17:00,2.21372,2.21372,2.21289,2.21324,11000000.0
2009-07-06 16:18:00,2.21349,2.21349,2.21284,2.2134,11000000.0
2009-07-06 16:19:00,2.21367,2.21462,2.21367,2.21462,11000000.0
2009-07-06 16:20:00,2.21536,2.21552,2.21529,2.2153,9000000.0
2009-07-06 16:21:00,2.21513,2.21513,2.21489,2.21489,9000000.0
2009-07-06 16:22:00,2.21442,2.21442,2.21362,2.21383,8000000.0
2009-07-06 16:23:00,2.2139,2.2139,2.21255,2.21255,8000000.0
2009-07-06 16:24:00,2.21243,2.21264,2.21241,2.21264,10000000.0
2009-07-06 16:25:00,2.21278,2.21313,2.21278,2.21313,7000000.0
2009-07-06 16:26:00,2.21313,2.21313,2.21287,2.21306,7000000.0
2009-07-06 16:27:00,2.21302,2.21302,2.21241,2.21241,11000000.0
2009-07-06 16:28:00,2.21242,2.21274,2.21242,2.21245,11000000.0
2009-07-06 16:29:00,2.21266,2.21266,2.21167,2.21167,7000000.0
2009-07-06 16:30:00,2.21148,2.21148,2.21117,2.2113,8000000.0
2009-07-06 16:31:00,2.21203,2.21234,2.21203,2.21234,7000000.0
2009-07-06 16:32:00,2.2123,2.21232,2.2121,2.2121,8000000.0
2009-07-06 16:33:00,2.21122,2.21122,2.20949,2.20974,11000000.0
2009-07-06 16:34:00,2.20889,2.20956,2.20879,2.20956,8000000.0
2009-07-06 16:35:00,2.20985,2.21002,2.20982,2.20987,7000000.0
2009-07-06 16:36:00,2.21047,2.21078,2.21047,2.21061,8000000.0
2009-07-06 16:37:00,2.21053,2.21053,2.21009,2.21038,8000000.0
2009-07-06 16:38:00,2.21037,2.2111,2.21037,2.21105,7000000.0
2009-07-06 16:39:00,2.21139,2.2115,2.2111,2.2111,8000000.0
2009-07-06 16:40:00,2.21107,2.21137,2.21102,2.21137,11000000.0
2009-07-06 16:41:00,2.21198,2.2121,2.21168,2.21187,10000000.0
2009-07-06 16:42:00,2.2115,2.21183,2.21139,2.21174,7000000.0
2009-07-06 16:43:00,2.21204,2.21235,2.21204,2.21235,7000000.0
2009-07-06 16:44:00,2.21217,2.21231,2.21197,2.21197,7000000.0
2009-07-06 16:45:00,2.21164,2.212,2.21164,2.21188,11000000.0
2009-07-06 16:46:00,2.21199,2.21199,2.21143,2.21171,11000000.0
2009-07-06 16:47:00,2.21088,2.21088,2.21027,2.21027,7000000.0
2009-07-06 16:48:00,2.2095,2.20957,2.20907,2.20907,10000000.0
2009-07-06 16:49:00,2.20906,2.21,2.20897,2.21,8000000.0
2009-07-06 16:50:00,2.21048,2.21093,2.21028,2.21093,8000000.0
2009-07-06 16:51:00,2.21093,2.21095,2.21008,2.21008,9000000.0
2009-07-06 16:52:00,2.20999,2.21093,2.20999,2.21093,7000000.0
2009-07-06 16:53:00,2.21103,2.21125,2.21103,2.21115,6000000.0
2009-07-06 16:54:00,2.21168,2.21197,2.21168,2.21184,7000000.0
2009-07-06 16:55:00,2.21149,2.21232,2.21131,2.21232,11000000.0
2009-07-06 16:56:00,2.21241,2.21241,2.21135,2.21135,11000000.0
2009-07-06 16:57:00,2.20996,2.21015,2.20959,2.21002,7000000.0
2009-07-06 16:58:00,2.20983,2.20992,2.20973,2.2099,8000000.0
2009-07-06 16:59:00,2.20866,2.21045,2.20866,2.21027,7000000.0
2009-07-06 17:00:00,2.21086,2.2111,2.21039,2.21039,11000000.0
2009-07-06 17:01:00,2.21008,2.21008,2.2097,2.2097,7000000.0
2009-07-06 17:02:00,2.20986,2.2104,2.20986,2.2104,8000000.0
2009-07-06 17:03:00,2.21071,2.21129,2.20933,2.21104,7000000.0
2009-07-06 17:04:00,2.21102,2.21116,2.21054,2.21054,7000000.0
2009-07-06 17:05:00,2.2107,2.2108,2.2105,2.21065,10000000.0
2009-07-06 17:06:00,2.21047,2.21058,2.21036,2.21036,9000000.0
2009-07-06 17:07:00,2.21026,2.21069,2.21026,2.21069,8000000.0
2009-07-06 17:08:00,2.21066,2.21066,2.21025,2.21025,9000000.0
2009-07-06 17:09:00,2.21034,2.21043,2.2102,2.21028,8000000.0
2009-07-06 17:10:00,2.21073,2.2113,2.21073,2.2113,9000000.0
2009-07-06 17:11:00,2.21088,2.21088,2.21023,2.21064,8000000.0
2009-07-06 17:12:00,2.21056,2.21076,2.20995,2.20995,7000000.0
2009-07-06 17:13:00,2.20916,2.20916,2.20852,2.20852,8000000.0
2009-07-06 17:14:00,2.20876,2.20884,2.20863,2.20871,8000000.0
2009-07-06 17:15:00,2.20915,2.20932,2.20904,2.20904,7000000.0
2009-07-06 17:16:00,2.20918,2.21001,2.20905,2.21001,10000000.0
2009-07-06 17:17:00,2.21047,2.21067,2.21015,2.2102,7000000.0
2009-07-06 17:18:00,2.21062,2.21084,2.21062,2.21071,9000000.0
2009-07-06 17:19:00,2.21064,2.21094,2.21044,2.21092,7000000.0
2009-07-06 17:20:00,2.21078,2.21094,2.21072,2.21091,8000000.0
2009-07-06 17:21:00,2.21162,2.21162,2.21135,2.21143,10000000.0
2009-07-06 17:22:00,2.21146,2.21208,2.21146,2.21208,8000000.0
2009-07-06 17:23:00,2.21178,2.21191,2.21158,2.21191,8000000.0
2009-07-06 17:24:00,2.2121,2.21243,2.2121,2.21218,7000000.0
2009-07-06 17:25:00,2.21201,2.21237,2.21201,2.21237,7000000.0
2009-07-06 17:26:00,2.21195,2.21261,2.21191,2.21261,7000000.0
2009-07-06 17:27:00,2.21257,2.21277,2.21242,2.21277,9000000.0
2009-07-06 17:28:00,2.21244,2.21244,2.21191,2.21207,7000000.0
2009-07-06 17:29:00,2.21196,2.21196,2.21139,2.21139,8000000.0
2009-07-06 17:30:00,2.21188,2.21215,2.21176,2.21213,8000000.0
2009-07-06 17:31:00,2.21209,2.21209,2.21173,2.21188,9000000.0
2009-07-06 17:32:00,2.21169,2.2119,2.2113,2.21162,8000000.0
2009-07-06 17:33:00,2.21145,2.21241,2.21145,2.21241,11000000.0
2009-07-06 17:34:00,2.21258,2.21313,2.21258,2.21313,9000000.0
2009-07-06 17:35:00,2.21352,2.21352,2.21286,2.21286,7000000.0
2009-07-06 17:36:00,2.21311,2.21326,2.21299,2.21317,7000000.0
2009-07-06 17:37:00,2.21328,2.21328,2.21268,2.21268,7000000.0
2009-07-06 17:38:00,2.21252,2.21252,2.21227,2.21243,8000000.0
2009-07-06 17:39:00,2.21214,2.21214,2.21152,2.21152,7000000.0
2009-07-06 17:40:00,2.21152,2.21163,2.21148,2.21151,9000000.0
2009-07-06 17:41:00,2.21127,2.21127,2.21034,2.21046,8000000.0
2009-07-06 17:42:00,2.211,2.21112,2.21081,2.21111,11000000.0
2009-07-06 17:43:00,2.21143,2.21185,2.21143,2.21177,7000000.0
2009-07-06 17:44:00,2.212,2.212,2.21171,2.21189,10000000.0
2009-07-06 17:45:00,2.21195,2.21195,2.21096,2.21103,7000000.0
2009-07-06 17:46:00,2.21116,2.21116,2.21097,2.21101,8000000.0
2009-07-06 17:47:00,2.21112,2.21113,2.2105,2.2105,8000000.0
2009-07-06 17:48:00,2.21034,2.21034,2.20963,2.20969,7000000.0
2009-07-06 17:49:00,2.20953,2.20959,2.2092,2.20931,7000000.0
2009-07-06 17:50:00,2.20928,2.20929,2.20898,2.20898,7000000.0
2009-07-06 17:51:00,2.20914,2.20928,2.20887,2.20928,7000000.0
2009-07-06 17:52:00,2.20915,2.20946,2.20915,2.20933,7000000.0
2009-07-06 17:53:00,2.20921,2.20921,2.209,2.209,7000000.0
2009-07-06 17:54:00,2.20894,2.20899,2.20872,2.20872,11000000.0
2009-07-06 17:55:00,2.20877,2.21017,2.20877,2.21017,7000000.0
2009-07-06 17:56:00,2.21072,2.21126,2.21049,2.21126,7000000.0
2009-07-06 17:57:00,2.21204,2.21219,2.21188,2.21188,10000000.0
2009-07-06 17:58:00,2.21183,2.21206,2.21183,2.21206,10000000.0
2009-07-06 17:59:00,2.21176,2.21227,2.21134,2.21134,10000000.0
2009-07-06 18:00:00,2.21085,2.2113,2.21085,2.21103,10000000.0
2009-07-06 18:01:00,2.21044,2.21044,2.21009,2.21018,8000000.0
2009-07-06 18:02:00,2.21005,2.21084,2.21005,2.21067,8000000.0
2009-07-06 18:03:00,2.21129,2.21158,2.2112,2.21143,10000000.0
2009-07-06 18:04:00,2.2117,2.21171,2.2111,2.2111,8000000.0
2009-07-06 18:05:00,2.21108,2.21139,2.21083,2.21083,10000000.0
2009-07-06 18:06:00,2.2108,2.21102,2.21074,2.21074,10000000.0
2009-07-06 18:07:00,2.2111,2.21138,2.2111,2.21134,8000000.0
2009-07-06 18:08:00,2.2113,2.21147,2.21123,2.21123,8000000.0
2009-07-06 18:09:00,2.21118,2.21144,2.21108,2.2111,8000000.0
2009-07-06 18:10:00,2.21103,2.21105,2.21075,2.21075,11000000.0
2009-07-06 18:11:00,2.21081,2.21081,2.21,2.21,7000000.0
2009-07-06 18:12:00,2.21006,2.21043,2.21006,2.21043,9000000.0
2009-07-06 18:13:00,2.21039,2.21039,2.20942,2.21009,11000000.0
2009-07-06 18:14:00,2.20973,2.20973,2.20953,2.20961,6000000.0
2009-07-06 18:15:00,2.20953,2.2097,2.20952,2.20957,8000000.0
2009-07-06 18:16:00,2.20958,2.20987,2.20958,2.2097,11000000.0
2009-07-06 18:17:00,2.21002,2.21002,2.20988,2.20992,6000000.0
2009-07-06 18:18:00,2.20983,2.21,2.20959,2.21,8000000.0
2009-07-06 18:19:00,2.21055,2.21093,2.21055,2.21092,9000000.0
2009-07-06 18:20:00,2.21064,2.21074,2.21058,2.21072,7000000.0
2009-07-06 18:21:00,2.21081,2.21086,2.20877,2.21047,11000000.0
2009-07-06 18:22:00,2.21048,2.21048,2.21022,2.21026,11000000.0
2009-07-06 18:23:00,2.21024,2.21024,2.21005,2.21005,8000000.0
2009-07-06 18:24:00,2.21018,2.21032,2.2101,2.21013,10000000.0
2009-07-06 18:25:00,2.21052,2.21176,2.21052,2.21176,7000000.0
2009-07-06 18:26:00,2.21107,2.21131,2.21091,2.21124,8000000.0
2009-07-06 18:27:00,2.21139,2.21231,2.21139,2.21231,7000000.0
2009-07-06 18:28:00,2.21218,2.21236,2.2118,2.2118,7000000.0
2009-07-06 18:29:00,2.21153,2.212,2.21143,2.212,7000000.0
2009-07-06 18:30:00,2.21242,2.2125,2.21224,2.21232,8000000.0
2009-07-06 18:31:00,2.21178,2.21178,2.21107,2.21117,9000000.0
2009-07-06 18:32:00,2.21086,2.21133,2.21086,2.21133,11000000.0
2009-07-06 18:33:00,2.21129,2.21129,2.21076,2.21076,11000000.0
2009-07-06 18:34:00,2.21095,2.21102,2.21086,2.21086,7000000.0
2009-07-06 18:35:00,2.2109,2.2109,2.2107,2.21077,8000000.0
2009-07-06 18:36:00,2.2109,2.2109,2.2105,2.2105,7000000.0
2009-07-06 18:37:00,2.21057,2.21077,2.21054,2.21077,8000000.0
2009-07-06 18:38:00,2.21079,2.21095,2.21072,2.2109,8000000.0
2009-07-06 18:39:00,2.21066,2.21078,2.2106,2.2106,7000000.0
2009-07-06 18:40:00,2.21098,2.2113,2.21098,2.2113,7000000.0
2009-07-06 18:41:00,2.21128,2.21151,2.21128,2.21142,8000000.0
2009-07-06 18:42:00,2.21088,2.2111,2.21076,2.21107,11000000.0
2009-07-06 18:43:00,2.21099,2.21104,2.21079,2.21094,8000000.0
2009-07-06 18:44:00,2.21061,2.21089,2.21061,2.21089,7000000.0
2009-07-06 18:45:00,2.2107,2.21092,2.2107,2.21073,11000000.0
2009-07-06 18:46:00,2.21061,2.21084,2.21061,2.21075,9000000.0
2009-07-06 18:47:00,2.21055,2.21055,2.21023,2.21023,8000000.0
2009-07-06 18:48:00,2.21047,2.21051,2.21033,2.2105,9000000.0
2009-07-06 18:49:00,2.21038,2.21048,2.21024,2.21033,7000000.0
2009-07-06 18:50:00,2.21053,2.21067,2.21045,2.21067,11000000.0
2009-07-06 18:51:00,2.21084,2.2111,2.21078,2.2111,5000000.0
2009-07-06 18:52:00,2.21123,2.21129,2.21113,2.21119,8000000.0
2009-07-06 18:53:00,2.21114,2.21144,2.21114,2.21129,11000000.0
2009-07-06 18:54:00,2.21134,2.21173,2.21127,2.21153,7000000.0
2009-07-06 18:55:00,2.21151,2.21156,2.21144,2.21156,7000000.0
2009-07-06 18:56:00,2.21141,2.21156,2.21139,2.21153,7000000.0
2009-07-06 18:57:00,2.21164,2.21164,2.21149,2.21149,10000000.0
2009-07-06 18:58:00,2.21147,2.21171,2.21147,2.21169,9000000.0
2009-07-06 18:59:00,2.21177,2.21177,2.21158,2.21167,8000000.0
2009-07-06 19:00:00,2.21136,2.21136,2.21064,2.21066,7000000.0
2009-07-06 19:01:00,2.2106,2.2106,2.20996,2.20996,7000000.0
2009-07-06 19:02:00,2.21001,2.21007,2.20977,2.20977,8000000.0
2009-07-06 19:03:00,2.20974,2.20993,2.20974,2.20986,7000000.0
2009-07-06 19:04:00,2.20948,2.20957,2.20924,2.20957,8000000.0
2009-07-06 19:05:00,2.20949,2.20951,2.20914,2.20914,8000000.0
2009-07-06 19:06:00,2.20921,2.20961,2.20895,2.20934,8000000.0
2009-07-06 19:07:00,2.20921,2.20921,2.20908,2.20916,9000000.0
2009-07-06 19:08:00,2.20919,2.20919,2.20893,2.20893,8000000.0
2009-07-06 19:09:00,2.20885,2.20885,2.20851,2.20859,7000000.0
2009-07-06 19:10:00,2.20862,2.20899,2.20862,2.20876,11000000.0
2009-07-06 19:11:00,2.2088,2.20881,2.20836,2.20875,10000000.0
2009-07-06 19:12:00,2.20924,2.20926,2.20873,2.20873,7000000.0
2009-07-06 19:13:00,2.20818,2.20876,2.20716,2.20876,6000000.0
2009-07-06 19:14:00,2.209,2.2091,2.20891,2.20891,8000000.0
2009-07-06 19:15:00,2.2096,2.2097,2.20885,2.20885,5000000.0
2009-07-06 19:16:00,2.20798,2.20817,2.20798,2.20813,8000000.0
2009-07-06 19:17:00,2.20791,2.20791,2.20598,2.20598,10000000.0
2009-07-06 19:18:00,2.20558,2.2071,2.20558,2.2071,11000000.0
2009-07-06 19:19:00,2.20654,2.20665,2.20625,2.20625,8000000.0
2009-07-06 19:20:00,2.20585,2.20622,2.20585,2.20603,11000000.0
2009-07-06 19:21:00,2.20664,2.20741,2.20664,2.20741,10000000.0
2009-07-06 19:22:00,2.20795,2.20815,2.20794,2.20815,9000000.0
2009-07-06 19:23:00,2.20805,2.20805,2.20782,2.20803,8000000.0
2009-07-06 19:24:00,2.20797,2.20797,2.2075,2.20791,9000000.0
2009-07-06 19:25:00,2.20744,2.20775,2.20699,2.20699,9000000.0
2009-07-06 19:26:00,2.2079,2.20794,2.20771,2.20771,7000000.0
2009-07-06 19:27:00,2.2064,2.2064,2.20562,2.20579,8000000.0
2009-07-06 19:28:00,2.2059,2.2074,2.2059,2.2074,10000000.0
2009-07-06 19:29:00,2.20771,2.20801,2.20771,2.20801,7000000.0
2009-07-06 19:30:00,2.20827,2.20857,2.20791,2.20857,10000000.0
2009-07-06 19:31:00,2.20891,2.20913,2.20843,2.20843,7000000.0
2009-07-06 19:32:00,2.20821,2.20831,2.20795,2.20831,10000000.0
2009-07-06 19:33:00,2.20785,2.20832,2.20785,2.20804,7000000.0
2009-07-06 19:34:00,2.208,2.20866,2.208,2.20866,8000000.0
2009-07-06 19:35:00,2.20873,2.20873,2.20794,2.20794,7000000.0
2009-07-06 19:36:00,2.20736,2.20768,2.20736,2.20768,7000000.0
2009-07-06 19:37:00,2.20759,2.20763,2.20749,2.20763,8000000.0
2009-07-06 19:38:00,2.20762,2.20762,2.20723,2.20723,8000000.0
2009-07-06 19:39:00,2.20707,2.20711,2.20688,2.20688,8000000.0
2009-07-06 19:40:00,2.20771,2.20778,2.20731,2.20778,7000000.0
2009-07-06 19:41:00,2.20784,2.20804,2.20778,2.20791,9000000.0
2009-07-06 19:42:00,2.20778,2.20778,2.20756,2.2076,7000000.0
2009-07-06 19:43:00,2.20715,2.20729,2.20668,2.20698,11000000.0
2009-07-06 19:44:00,2.20787,2.2081,2.20773,2.20799,8000000.0
2009-07-06 19:45:00,2.20739,2.20768,2.20731,2.20743,9000000.0
2009-07-06 19:46:00,2.20749,2.2079,2.20743,2.20765,7000000.0
2009-07-06 19:47:00,2.20778,2.20819,2.20778,2.20805,9000000.0
2009-07-06 19:48:00,2.20913,2.20938,2.20895,2.20931,8000000.0
2009-07-06 19:49:00,2.21027,2.21079,2.21027,2.21079,7000000.0
2009-07-06 19:50:00,2.21007,2.21031,2.21007,2.21027,7000000.0
2009-07-06 19:51:00,2.21056,2.21056,2.21036,2.21043,7000000.0
2009-07-06 19:52:00,2.21038,2.21079,2.21038,2.21067,7000000.0
2009-07-06 19:53:00,2.21099,2.21099,2.21041,2.21077,7000000.0
2009-07-06 19:54:00,2.21093,2.21102,2.21087,2.21102,8000000.0
2009-07-06 19:55:00,2.21055,2.21079,2.21055,2.21057,8000000.0
2009-07-06 19:56:00,2.21085,2.21101,2.21057,2.21057,8000000.0
2009-07-06 19:57:00,2.21047,2.21067,2.21047,2.21048,7000000.0
2009-07-06 19:58:00,2.21085,2.21109,2.21085,2.21095,10000000.0
2009-07-06 19:59:00,2.21082,2.21097,2.21053,2.21053,8000000.0
2009-07-06 20:00:00,2.21045,2.21045,2.21002,2.21025,7000000.0
2009-07-06 20:01:00,2.21025,2.21025,2.21013,2.21023,7000000.0
2009-07-06 20:02:00,2.20971,2.20996,2.20971,2.20996,7000000.0
2009-07-06 20:03:00,2.2098,2.20994,2.20951,2.20994,6000000.0
2009-07-06 20:04:00,2.21019,2.21022,2.20995,2.21022,9000000.0
2009-07-06 20:05:00,2.21024,2.21024,2.20881,2.2091,9000000.0
2009-07-06 20:06:00,2.20958,2.20958,2.2089,2.2089,11000000.0
2009-07-06 20:07:00,2.20946,2.2096,2.20903,2.20903,10000000.0
2009-07-06 20:08:00,2.20897,2.21002,2.20878,2.21002,8000000.0
2009-07-06 20:09:00,2.20967,2.2097,2.20948,2.20965,7000000.0
2009-07-06 20:10:00,2.20992,2.21097,2.20992,2.21046,8000000.0
2009-07-06 20:11:00,2.21046,2.2106,2.21029,2.21029,8000000.0
2009-07-06 20:12:00,2.21028,2.21088,2.21028,2.21088,7000000.0
2009-07-06 20:13:00,2.21108,2.21108,2.21068,2.21069,10000000.0
2009-07-06 20:14:00,2.21027,2.21054,2.21023,2.21045,8000000.0
2009-07-06 20:15:00,2.21065,2.21066,2.2105,2.21061,7000000.0
2009-07-06 20:16:00,2.21037,2.21067,2.21037,2.21067,7000000.0
2009-07-06 20:17:00,2.2107,2.21126,2.2107,2.21126,11000000.0
2009-07-06 20:18:00,2.21074,2.21076,2.21061,2.21061,9000000.0
2009-07-06 20:19:00,2.2107,2.21096,2.2107,2.21079,8000000.0
2009-07-06 20:20:00,2.21107,2.21121,2.21101,2.2111,7000000.0
2009-07-06 20:21:00,2.21128,2.21128,2.21083,2.21097,11000000.0
2009-07-06 20:22:00,2.21098,2.21182,2.21098,2.21182,7000000.0
2009-07-06 20:23:00,2.21137,2.2115,2.21125,2.21125,7000000.0
2009-07-06 20:24:00,2.21129,2.21129,2.21114,2.21114,8000000.0
2009-07-06 20:25:00,2.21117,2.21125,2.21084,2.21084,11000000.0
2009-07-06 20:26:00,2.21077,2.2108,2.21068,2.21078,8000000.0
2009-07-06 20:27:00,2.21082,2.21089,2.2108,2.2108,5000000.0
2009-07-06 20:28:00,2.2107,2.21087,2.2107,2.21079,7000000.0
2009-07-06 20:29:00,2.21105,2.21105,2.21067,2.21077,8000000.0
2009-07-06 20:30:00,2.21078,2.21111,2.21078,2.21101,8000000.0
2009-07-06 20:31:00,2.21108,2.21111,2.21073,2.21074,7000000.0
2009-07-06 20:32:00,2.21124,2.21124,2.21048,2.21049,7000000.0
2009-07-06 20:33:00,2.21037,2.21046,2.2103,2.21039,7000000.0
2009-07-06 20:34:00,2.21057,2.21082,2.21048,2.21065,8000000.0
2009-07-06 20:35:00,2.21069,2.21071,2.21037,2.21064,9000000.0
2009-07-06 20:36:00,2.2105,2.21067,2.21049,2.21049,7000000.0
2009-07-06 20:37:00,2.2096,2.20978,2.20936,2.20963,11000000.0
2009-07-06 20:38:00,2.21041,2.21069,2.21036,2.21036,10000000.0
2009-07-06 20:39:00,2.20992,2.20992,2.20932,2.20932,9000000.0
2009-07-06 20:40:00,2.2092,2.2092,2.20866,2.20866,8000000.0
2009-07-06 20:41:00,2.20836,2.2087,2.20836,2.2086,8000000.0
2009-07-06 20:42:00,2.20864,2.20875,2.20851,2.20851,11000000.0
2009-07-06 20:43:00,2.20866,2.20866,2.20846,2.20851,8000000.0
2009-07-06 20:44:00,2.2087,2.20893,2.2086,2.20893,10000000.0
2009-07-06 20:45:00,2.20862,2.20915,2.20857,2.20915,7000000.0
2009-07-06 20:46:00,2.20922,2.20922,2.20869,2.20873,8000000.0
2009-07-06 20:47:00,2.20884,2.209,2.20884,2.20898,5000000.0
2009-07-06 20:48:00,2.20909,2.20921,2.20895,2.20911,10000000.0
2009-07-06 20:49:00,2.20884,2.20884,2.20861,2.20861,7000000.0
2009-07-06 20:50:00,2.20886,2.20907,2.20873,2.20873,8000000.0
2009-07-06 20:51:00,2.209,2.20974,2.20897,2.20974,5000000.0
2009-07-06 20:52:00,2.21003,2.21003,2.20965,2.20986,11000000.0
2009-07-06 20:53:00,2.20989,2.20999,2.20961,2.20961,11000000.0
2009-07-06 20:54:00,2.20989,2.20989,2.20965,2.20967,11000000.0
2009-07-06 20:55:00,2.20959,2.20961,2.20932,2.2096,8000000.0
2009-07-06 20:56:00,2.20983,2.20985,2.20956,2.20985,7000000.0
2009-07-06 20:57:00,2.20952,2.2104,2.20935,2.2104,9000000.0
2009-07-06 20:58:00,2.21046,2.21049,2.21008,2.21008,5000000.0
2009-07-06 20:59:00,2.21056,2.21075,2.21035,2.21075,7000000.0
2009-07-06 21:00:00,2.20956,2.20956,2.20938,2.20942,7000000.0
2009-07-06 21:01:00,2.20943,2.20943,2.20908,2.20923,7000000.0
2009-07-06 21:02:00,2.20884,2.20889,2.20869,2.2088,7000000.0
2009-07-06 21:03:00,2.20881,2.20894,2.20878,2.20878,8000000.0
2009-07-06 21:04:00,2.2087,2.2087,2.2078,2.2078,7000000.0
2009-07-06 21:05:00,2.20763,2.20763,2.2072,2.2075,8000000.0
2009-07-06 21:06:00,2.20706,2.20747,2.20706,2.20732,8000000.0
2009-07-06 21:07:00,2.20738,2.20741,2.20728,2.20739,8000000.0
2009-07-06 21:08:00,2.20726,2.20729,2.20699,2.20699,10000000.0
2009-07-06 21:09:00,2.20668,2.20668,2.20626,2.20626,10000000.0
2009-07-06 21:10:00,2.20656,2.20656,2.20639,2.20651,8000000.0
2009-07-06 21:11:00,2.20665,2.20665,2.20632,2.20646,7000000.0
2009-07-06 21:12:00,2.20529,2.2063,2.20527,2.20623,8000000.0
2009-07-06 21:13:00,2.20673,2.20685,2.20589,2.20605,10000000.0
2009-07-06 21:14:00,2.20548,2.20552,2.20542,2.20543,8000000.0
2009-07-06 21:15:00,2.20551,2.20616,2.20551,2.20616,8000000.0
2009-07-06 21:16:00,2.20631,2.2064,2.20615,2.20615,7000000.0
2009-07-06 21:17:00,2.20618,2.20618,2.20593,2.20595,8000000.0
2009-07-06 21:18:00,2.20626,2.20653,2.20626,2.20631,7000000.0
2009-07-06 21:19:00,2.20642,2.20655,2.20637,2.20655,9000000.0
2009-07-06 21:20:00,2.20626,2.20629,2.2061,2.2061,5000000.0
2009-07-06 21:21:00,2.20612,2.20638,2.2059,2.2059,10000000.0
2009-07-06 21:22:00,2.20509,2.20509,2.20463,2.20492,10000000.0
2009-07-06 21:23:00,2.20474,2.20474,2.20421,2.20439,7000000.0
2009-07-06 21:24:00,2.20415,2.2044,2.20399,2.20431,8000000.0
2009-07-06 21:25:00,2.20454,2.20511,2.20454,2.20511,7000000.0
2009-07-06 21:26:00,2.20471,2.20516,2.2047,2.20516,7000000.0
2009-07-06 21:27:00,2.20522,2.20522,2.20456,2.20456,7000000.0
2009-07-06 21:28:00,2.20437,2.20438,2.20405,2.20438,7000000.0
2009-07-06 21:29:00,2.20442,2.20442,2.20426,2.20434,8000000.0
2009-07-06 21:30:00,2.20455,2.20572,2.20455,2.20565,8000000.0
2009-07-06 21:31:00,2.20503,2.20651,2.20489,2.20651,8000000.0
2009-07-06 21:32:00,2.20601,2.20601,2.20527,2.20535,7000000.0
2009-07-06 21:33:00,2.20528,2.20528,2.20469,2.20497,11000000.0
2009-07-06 21:34:00,2.20601,2.20637,2.20591,2.20637,11000000.0
2009-07-06 21:35:00,2.20653,2.20656,2.20607,2.20656,11000000.0
2009-07-06 21:36:00,2.20638,2.20702,2.20638,2.20677,8000000.0
2009-07-06 21:37:00,2.20666,2.20685,2.20653,2.20653,8000000.0
2009-07-06 21:38:00,2.20628,2.2064,2.20624,2.2064,8000000.0
2009-07-06 21:39:00,2.20657,2.20682,2.20657,2.20659,9000000.0
2009-07-06 21:40:00,2.20654,2.20654,2.2049,2.2049,7000000.0
2009-07-06 21:41:00,2.205,2.20513,2.20485,2.20493,9000000.0
2009-07-06 21:42:00,2.20494,2.20494,2.20473,2.20482,7000000.0
2009-07-06 21:43:00,2.2043,2.20498,2.2043,2.20457,11000000.0
2009-07-06 21:44:00,2.20439,2.2047,2.20439,2.20457,8000000.0
2009-07-06 21:45:00,2.20453,2.20453,2.20359,2.20366,10000000.0
2009-07-06 21:46:00,2.20222,2.20222,2.20097,2.20099,8000000.0
2009-07-06 21:47:00,2.19966,2.20126,2.19966,2.20126,8000000.0
2009-07-06 21:48:00,2.20151,2.20186,2.20151,2.2018,5000000.0
2009-07-06 21:49:00,2.20186,2.20216,2.20177,2.20216,8000000.0
2009-07-06 21:50:00,2.20178,2.20178,2.2014,2.2014,8000000.0
2009-07-06 21:51:00,2.20184,2.20184,2.20113,2.20113,7000000.0
2009-07-06 21:52:00,2.20138,2.20167,2.20138,2.20167,7000000.0
2009-07-06 21:53:00,2.20133,2.20135,2.20113,2.20135,7000000.0
2009-07-06 21:54:00,2.20166,2.20166,2.2013,2.20141,7000000.0
2009-07-06 21:55:00,2.20129,2.20129,2.20104,2.20105,7000000.0
2009-07-06 21:56:00,2.20101,2.20147,2.20101,2.20147,8000000.0
2009-07-06 21:57:00,2.19997,2.19997,2.19761,2.19785,7000000.0
2009-07-06 21:58:00,2.19706,2.19727,2.19665,2.19665,7000000.0
2009-07-06 21:59:00,2.19576,2.19576,2.19433,2.19433,8000000.0
2009-07-06 22:00:00,2.19471,2.19471,2.19435,2.19458,5000000.0
2009-07-06 22:01:00,2.19448,2.19448,2.19355,2.19374,9000000.0
2009-07-06 22:02:00,2.19371,2.19459,2.19371,2.19459,8000000.0
2009-07-06 22:03:00,2.19462,2.19484,2.1943,2.19484,11000000.0
2009-07-06 22:04:00,2.19444,2.19499,2.19444,2.19499,5000000.0
2009-07-06 22:05:00,2.19526,2.19526,2.19511,2.19524,10000000.0
2009-07-06 22:06:00,2.19544,2.19563,2.19544,2.19563,7000000.0
2009-07-06 22:07:00,2.19564,2.19582,2.19561,2.19582,8000000.0
2009-07-06 22:08:00,2.19631,2.19634,2.19619,2.19619,8000000.0
2009-07-06 22:09:00,2.19625,2.19625,2.19593,2.19606,9000000.0
2009-07-06 22:10:00,2.19596,2.19601,2.19565,2.19565,8000000.0
2009-07-06 22:11:00,2.19562,2.19562,2.19506,2.19506,9000000.0
2009-07-06 22:12:00,2.19451,2.19451,2.19183,2.19185,8000000.0
2009-07-06 22:13:00,2.19233,2.1933,2.19233,2.1933,7000000.0
2009-07-06 22:14:00,2.19346,2.19346,2.19314,2.19314,11000000.0
2009-07-06 22:15:00,2.19303,2.19318,2.19101,2.19318,8000000.0
2009-07-06 22:16:00,2.19333,2.19385,2.19333,2.19355,9000000.0
2009-07-06 22:17:00,2.19294,2.19317,2.19288,2.19317,7000000.0
2009-07-06 22:18:00,2.19372,2.19505,2.19372,2.19505,8000000.0
2009-07-06 22:19:00,2.19524,2.19544,2.19503,2.19544,7000000.0
2009-07-06 22:20:00,2.19556,2.19568,2.1954,2.1954,7000000.0
2009-07-06 22:21:00,2.19494,2.19494,2.19424,2.19424,9000000.0
2009-07-06 22:22:00,2.19435,2.19495,2.19435,2.19495,7000000.0
2009-07-06 22:23:00,2.19501,2.19501,2.1949,2.1949,5000000.0
2009-07-06 22:24:00,2.19445,2.19478,2.19408,2.19408,7000000.0
2009-07-06 22:25:00,2.19403,2.1947,2.19403,2.19421,8000000.0
2009-07-06 22:26:00,2.1946,2.19505,2.1946,2.19505,9000000.0
2009-07-06 22:27:00,2.19522,2.19522,2.19507,2.19511,8000000.0
2009-07-06 22:28:00,2.19496,2.19496,2.1939,2.1939,8000000.0
2009-07-06 22:29:00,2.19374,2.194,2.19374,2.19397,10000000.0
2009-07-06 22:30:00,2.19419,2.19434,2.19386,2.19386,7000000.0
2009-07-06 22:31:00,2.19441,2.19465,2.19439,2.19453,9000000.0
2009-07-06 22:32:00,2.19426,2.19448,2.19426,2.19441,8000000.0
2009-07-06 22:33:00,2.19448,2.19458,2.19435,2.19444,7000000.0
2009-07-06 22:34:00,2.19394,2.19423,2.19377,2.1941,7000000.0
2009-07-06 22:35:00,2.1948,2.19489,2.19445,2.19445,8000000.0
2009-07-06 22:36:00,2.19424,2.19455,2.19424,2.19455,10000000.0
2009-07-06 22:37:00,2.19462,2.19489,2.1946,2.1946,7000000.0
2009-07-06 22:38:00,2.19449,2.19454,2.19409,2.19409,8000000.0
2009-07-06 22:39:00,2.19413,2.19436,2.19413,2.19436,9000000.0
2009-07-06 22:40:00,2.19461,2.19461,2.19441,2.19459,7000000.0
2009-07-06 22:41:00,2.19465,2.19473,2.19456,2.1947,8000000.0
2009-07-06 22:42:00,2.1946,2.19479,2.19401,2.19401,7000000.0
2009-07-06 22:43:00,2.19399,2.19478,2.19399,2.19478,7000000.0
2009-07-06 22:44:00,2.19488,2.1951,2.19488,2.1951,7000000.0
2009-07-06 22:45:00,2.19516,2.1952,2.19489,2.19502,7000000.0
2009-07-06 22:46:00,2.19503,2.19516,2.1947,2.1947,8000000.0
2009-07-06 22:47:00,2.19489,2.19536,2.19489,2.19536,11000000.0
2009-07-06 22:48:00,2.19542,2.19557,2.19537,2.19546,8000000.0
2009-07-06 22:49:00,2.19533,2.19563,2.19533,2.19563,7000000.0
2009-07-06 22:50:00,2.19572,2.19574,2.19544,2.19557,7000000.0
2009-07-06 22:51:00,2.19533,2.19555,2.19531,2.19555,10000000.0
2009-07-06 22:52:00,2.19547,2.19547,2.19499,2.19499,8000000.0
2009-07-06 22:53:00,2.19488,2.19488,2.1947,2.19476,8000000.0
2009-07-06 22:54:00,2.19468,2.19473,2.19466,2.19467,5000000.0
2009-07-06 22:55:00,2.19485,2.19485,2.19454,2.19454,7000000.0
2009-07-06 22:56:00,2.19473,2.19482,2.19473,2.19473,7000000.0
2009-07-06 22:57:00,2.19491,2.19521,2.1949,2.19513,7000000.0
2009-07-06 22:58:00,2.19522,2.19524,2.19504,2.19516,9000000.0
2009-07-06 22:59:00,2.1951,2.19519,2.19488,2.19488,7000000.0
2009-07-06 23:00:00,2.1946,2.1946,2.19398,2.19398,8000000.0
2009-07-06 23:01:00,2.19386,2.19421,2.19386,2.19421,8000000.0
2009-07-06 23:02:00,2.19444,2.19506,2.19444,2.19497,8000000.0
2009-07-06 23:03:00,2.19507,2.19507,2.19486,2.19486,6000000.0
2009-07-06 23:04:00,2.19489,2.19489,2.19466,2.19473,8000000.0
2009-07-06 23:05:00,2.19471,2.19496,2.19471,2.19496,8000000.0
2009-07-06 23:06:00,2.19463,2.19527,2.19463,2.19527,9000000.0
2009-07-06 23:07:00,2.19529,2.19543,2.19518,2.19532,8000000.0
2009-07-06 23:08:00,2.19571,2.19579,2.19502,2.19502,7000000.0
2009-07-06 23:09:00,2.19475,2.19531,2.19475,2.19531,9000000.0
2009-07-06 23:10:00,2.1951,2.19601,2.19509,2.19574,11000000.0
2009-07-06 23:11:00,2.19444,2.19517,2.19444,2.19517,7000000.0
2009-07-06 23:12:00,2.19522,2.19569,2.19522,2.19569,6000000.0
2009-07-06 23:13:00,2.19579,2.19601,2.19575,2.19601,7000000.0
2009-07-06 23:14:00,2.19633,2.19633,2.19599,2.19629,11000000.0
2009-07-06 23:15:00,2.19618,2.19651,2.19618,2.19651,5000000.0
2009-07-06 23:16:00,2.19646,2.19646,2.19591,2.19616,11000000.0
2009-07-06 23:17:00,2.19599,2.19633,2.19599,2.19633,7000000.0
2009-07-06 23:18:00,2.19641,2.19648,2.19635,2.19638,8000000.0
2009-07-06 23:19:00,2.19641,2.19693,2.19641,2.19693,7000000.0
2009-07-06 23:20:00,2.19737,2.19812,2.19737,2.19811,9000000.0
2009-07-06 23:21:00,2.19708,2.19708,2.19645,2.19648,9000000.0
2009-07-06 23:22:00,2.19635,2.19666,2.19635,2.19666,5000000.0
2009-07-06 23:23:00,2.19673,2.19686,2.1967,2.19686,8000000.0
2009-07-06 23:24:00,2.1965,2.19658,2.19649,2.1965,7000000.0
2009-07-06 23:25:00,2.19625,2.19654,2.19625,2.19654,7000000.0
2009-07-06 23:26:00,2.19636,2.19659,2.19636,2.19659,8000000.0
2009-07-06 23:27:00,2.19669,2.19697,2.19669,2.19695,8000000.0
2009-07-06 23:28:00,2.19694,2.19694,2.196,2.196,10000000.0
2009-07-06 23:29:00,2.196,2.196,2.19547,2.19548,9000000.0
2009-07-06 23:30:00,2.19601,2.19601,2.19586,2.19589,8000000.0
2009-07-06 23:31:00,2.19582,2.1959,2.19573,2.19583,7000000.0
2009-07-06 23:32:00,2.19602,2.19634,2.19602,2.19634,8000000.0
2009-07-06 23:33:00,2.19616,2.19631,2.19615,2.19631,7000000.0
2009-07-06 23:34:00,2.19637,2.19655,2.19634,2.19634,11000000.0
2009-07-06 23:35:00,2.19625,2.19636,2.19623,2.19633,9000000.0
2009-07-06 23:36:00,2.19658,2.19658,2.19635,2.19635,7000000.0
2009-07-06 23:37:00,2.19564,2.19605,2.19556,2.1957,10000000.0
2009-07-06 23:38:00,2.19611,2.19654,2.19611,2.19654,8000000.0
2009-07-06 23:39:00,2.19668,2.19668,2.1953,2.19544,10000000.0
2009-07-06 23:40:00,2.19538,2.19587,2.19538,2.19587,7000000.0
2009-07-06 23:41:00,2.19561,2.19561,2.19534,2.19534,11000000.0
2009-07-06 23:42:00,2.19536,2.19542,2.19527,2.19539,8000000.0
2009-07-06 23:43:00,2.19551,2.19572,2.19532,2.19572,7000000.0
2009-07-06 23:44:00,2.19564,2.19582,2.19564,2.19582,7000000.0
2009-07-06 23:45:00,2.19583,2.19587,2.19576,2.19579,7000000.0
2009-07-06 23:46:00,2.1956,2.19622,2.19558,2.19622,8000000.0
2009-07-06 23:47:00,2.19591,2.19607,2.19495,2.19598,8000000.0
2009-07-06 23:48:00,2.19649,2.19663,2.19649,2.1965,7000000.0
2009-07-06 23:49:00,2.19689,2.19822,2.19689,2.19817,10000000.0
2009-07-06 23:50:00,2.19828,2.19846,2.19817,2.19817,8000000.0
2009-07-06 23:51:00,2.19796,2.19798,2.19761,2.19761,7000000.0
2009-07-06 23:52:00,2.19757,2.19765,2.19744,2.19758,11000000.0
2009-07-06 23:53:00,2.19747,2.19747,2.19715,2.19715,8000000.0
2009-07-06 23:54:00,2.19561,2.19797,2.19561,2.19797,9000000.0
2009-07-06 23:55:00,2.19808,2.19813,2.19796,2.19796,10000000.0
2009-07-06 23:56:00,2.19833,2.19838,2.19803,2.19838,8000000.0
2009-07-06 23:57:00,2.19861,2.19882,2.19827,2.19882,8000000.0
2009-07-06 23:58:00,2.19879,2.19879,2.19813,2.19813,7000000.0
2009-07-06 23:59:00,2.19795,2.19795,2.19767,2.19773,9000000.0
2009-07-07 00:00:00,2.19764,2.19764,2.19722,2.19722,7000000.0
2009-07-07 00:01:00,2.19719,2.19758,2.19719,2.1975,8000000.0
2009-07-07 00:02:00,2.19741,2.19741,2.19697,2.19706,8000000.0
2009-07-07 00:03:00,2.19668,2.19673,2.19611,2.19641,10000000.0
2009-07-07 00:04:00,2.19661,2.19676,2.19637,2.19676,7000000.0
2009-07-07 00:05:00,2.19668,2.19668,2.19646,2.19646,11000000.0
2009-07-07 00:06:00,2.1963,2.19675,2.1963,2.19675,10000000.0
2009-07-07 00:07:00,2.19635,2.19646,2.19586,2.19602,8000000.0
2009-07-07 00:08:00,2.19635,2.19652,2.19635,2.19651,6000000.0
2009-07-07 00:09:00,2.19688,2.19688,2.19668,2.19672,7000000.0
2009-07-07 00:10:00,2.19695,2.19733,2.19695,2.19733,8000000.0
2009-07-07 00:11:00,2.19752,2.19761,2.19727,2.19727,11000000.0
2009-07-07 00:12:00,2.19724,2.19724,2.19625,2.19625,7000000.0
2009-07-07 00:13:00,2.1956,2.1956,2.19531,2.19539,8000000.0
2009-07-07 00:14:00,2.19552,2.19568,2.19513,2.19568,8000000.0
2009-07-07 00:15:00,2.19538,2.19545,2.19527,2.19532,8000000.0
2009-07-07 00:16:00,2.19533,2.19533,2.19515,2.19515,7000000.0
2009-07-07 00:17:00,2.19506,2.19514,2.19501,2.19501,5000000.0
2009-07-07 00:18:00,2.19501,2.19507,2.19469,2.19469,10000000.0
2009-07-07 00:19:00,2.19467,2.19468,2.19457,2.19465,11000000.0
2009-07-07 00:20:00,2.19448,2.19453,2.1943,2.1943,8000000.0
2009-07-07 00:21:00,2.19415,2.19423,2.19414,2.19414,7000000.0
2009-07-07 00:22:00,2.19416,2.19422,2.19404,2.19404,9000000.0
2009-07-07 00:23:00,2.19406,2.19444,2.194,2.19444,8000000.0
2009-07-07 00:24:00,2.19494,2.19494,2.19455,2.19456,10000000.0
2009-07-07 00:25:00,2.19526,2.19595,2.19526,2.19595,9000000.0
2009-07-07 00:26:00,2.19621,2.19624,2.19598,2.19624,7000000.0
2009-07-07 00:27:00,2.19635,2.19664,2.1963,2.19664,9000000.0
2009-07-07 00:28:00,2.19661,2.19672,2.1964,2.1964,9000000.0
2009-07-07 00:29:00,2.19605,2.19698,2.19605,2.19698,8000000.0
2009-07-07 00:30:00,2.19719,2.19719,2.1965,2.1965,11000000.0
2009-07-07 00:31:00,2.19652,2.19658,2.19627,2.19639,8000000.0
2009-07-07 00:32:00,2.19682,2.19682,2.19632,2.19639,5000000.0
2009-07-07 00:33:00,2.19696,2.19724,2.19696,2.19706,7000000.0
2009-07-07 00:34:00,2.19698,2.19698,2.19654,2.19693,8000000.0
2009-07-07 00:35:00,2.19693,2.19693,2.19629,2.19629,10000000.0
2009-07-07 00:36:00,2.19627,2.19627,2.19579,2.19596,7000000.0
2009-07-07 00:37:00,2.19596,2.19596,2.19579,2.19585,8000000.0
2009-07-07 00:38:00,2.19587,2.19613,2.19582,2.19606,7000000.0
2009-07-07 00:39:00,2.19609,2.1963,2.19593,2.19627,10000000.0
2009-07-07 00:40:00,2.19604,2.19604,2.19573,2.19588,7000000.0
2009-07-07 00:41:00,2.19578,2.19578,2.1953,2.1953,10000000.0
2009-07-07 00:42:00,2.19476,2.19546,2.19476,2.19521,11000000.0
2009-07-07 00:43:00,2.19525,2.19572,2.19525,2.1955,8000000.0
2009-07-07 00:44:00,2.19565,2.19566,2.19554,2.19566,5000000.0
2009-07-07 00:45:00,2.19565,2.19565,2.19551,2.19551,8000000.0
2009-07-07 00:46:00,2.19561,2.19598,2.19561,2.19593,11000000.0
2009-07-07 00:47:00,2.19594,2.19594,2.19571,2.19571,7000000.0
2009-07-07 00:48:00,2.19579,2.19609,2.19578,2.19596,10000000.0
2009-07-07 00:49:00,2.19621,2.19621,2.19567,2.19567,10000000.0
2009-07-07 00:50:00,2.1958,2.1958,2.19543,2.19543,8000000.0
2009-07-07 00:51:00,2.19577,2.19603,2.19543,2.19543,7000000.0
2009-07-07 00:52:00,2.1941,2.19419,2.19377,2.19377,8000000.0
2009-07-07 00:53:00,2.19355,2.19364,2.19352,2.19352,10000000.0
2009-07-07 00:54:00,2.19355,2.19387,2.19355,2.19387,8000000.0
2009-07-07 00:55:00,2.1944,2.19493,2.1944,2.19493,7000000.0
2009-07-07 00:56:00,2.19518,2.19537,2.19518,2.19537,7000000.0
2009-07-07 00:57:00,2.19539,2.19539,2.19517,2.19517,10000000.0
2009-07-07 00:58:00,2.19538,2.19566,2.19534,2.19566,8000000.0
2009-07-07 00:59:00,2.19587,2.19647,2.19587,2.19647,7000000.0
2009-07-07 01:00:00,2.19696,2.19721,2.19696,2.19705,9000000.0
2009-07-07 01:01:00,2.19624,2.19624,2.19597,2.19597,7000000.0
2009-07-07 01:02:00,2.19583,2.19583,2.19553,2.1957,8000000.0
2009-07-07 01:03:00,2.19631,2.19645,2.19631,2.19631,10000000.0
2009-07-07 01:04:00,2.19656,2.19656,2.19606,2.1962,8000000.0
2009-07-07 01:05:00,2.19655,2.19655,2.1962,2.1962,7000000.0
2009-07-07 01:06:00,2.1962,2.1962,2.19615,2.19617,8000000.0
2009-07-07 01:07:00,2.19602,2.19602,2.19577,2.19577,7000000.0
2009-07-07 01:08:00,2.19654,2.19689,2.1964,2.19689,8000000.0
2009-07-07 01:09:00,2.19668,2.19704,2.19668,2.19686,7000000.0
2009-07-07 01:10:00,2.19741,2.19817,2.19741,2.19761,11000000.0
2009-07-07 01:11:00,2.19808,2.19831,2.19769,2.19769,11000000.0
2009-07-07 01:12:00,2.19758,2.19758,2.19738,2.19738,6000000.0
2009-07-07 01:13:00,2.19732,2.19732,2.19702,2.19702,7000000.0
2009-07-07 01:14:00,2.19727,2.19727,2.19696,2.19696,8000000.0
2009-07-07 01:15:00,2.19714,2.19738,2.19714,2.19738,7000000.0
2009-07-07 01:16:00,2.19758,2.19817,2.19758,2.19817,9000000.0
2009-07-07 01:17:00,2.19804,2.19804,2.19778,2.19799,8000000.0
2009-07-07 01:18:00,2.19794,2.19795,2.19766,2.19795,8000000.0
2009-07-07 01:19:00,2.1979,2.1979,2.1976,2.1976,7000000.0
2009-07-07 01:20:00,2.19744,2.19752,2.19744,2.19744,8000000.0
2009-07-07 01:21:00,2.19732,2.19796,2.19732,2.19796,7000000.0
2009-07-07 01:22:00,2.19783,2.1979,2.19772,2.19772,7000000.0
2009-07-07 01:23:00,2.19769,2.19785,2.19762,2.19785,7000000.0
2009-07-07 01:24:00,2.19773,2.19782,2.19702,2.19702,11000000.0
2009-07-07 01:25:00,2.19746,2.19755,2.19733,2.19753,7000000.0
2009-07-07 01:26:00,2.19799,2.19799,2.19745,2.19745,8000000.0
2009-07-07 01:27:00,2.19747,2.19773,2.19737,2.19737,7000000.0
2009-07-07 01:28:00,2.19728,2.1976,2.19728,2.1976,8000000.0
2009-07-07 01:29:00,2.19755,2.19761,2.19739,2.19739,10000000.0
2009-07-07 01:30:00,2.19733,2.19733,2.19706,2.19721,7000000.0
2009-07-07 01:31:00,2.1969,2.19694,2.19625,2.19625,8000000.0
2009-07-07 01:32:00,2.19615,2.19629,2.19587,2.19623,9000000.0
2009-07-07 01:33:00,2.19611,2.19651,2.19607,2.19651,7000000.0
2009-07-07 01:34:00,2.19685,2.19698,2.19553,2.19557,11000000.0
2009-07-07 01:35:00,2.19523,2.1953,2.19482,2.19482,8000000.0
2009-07-07 01:36:00,2.19501,2.19507,2.19482,2.19485,6000000.0
2009-07-07 01:37:00,2.19461,2.19475,2.1946,2.19475,8000000.0
2009-07-07 01:38:00,2.19481,2.1949,2.19469,2.1949,7000000.0
2009-07-07 01:39:00,2.19497,2.19505,2.19489,2.19502,9000000.0
2009-07-07 01:40:00,2.19511,2.19511,2.1947,2.19498,11000000.0
2009-07-07 01:41:00,2.19505,2.19528,2.19505,2.19505,8000000.0
2009-07-07 01:42:00,2.19472,2.19474,2.19441,2.19441,9000000.0
2009-07-07 01:43:00,2.19463,2.19478,2.1943,2.1943,9000000.0
2009-07-07 01:44:00,2.19507,2.19507,2.19419,2.19419,8000000.0
2009-07-07 01:45:00,2.19437,2.19458,2.19437,2.1945,7000000.0
2009-07-07 01:46:00,2.19447,2.19449,2.19438,2.19449,7000000.0
2009-07-07 01:47:00,2.19452,2.19484,2.19452,2.19484,7000000.0
2009-07-07 01:48:00,2.1951,2.19522,2.19495,2.19495,8000000.0
2009-07-07 01:49:00,2.19487,2.19515,2.19486,2.19486,8000000.0
2009-07-07 01:50:00,2.1945,2.19478,2.19449,2.19451,7000000.0
2009-07-07 01:51:00,2.19486,2.19509,2.19483,2.19497,10000000.0
2009-07-07 01:52:00,2.19476,2.19476,2.19394,2.19396,8000000.0
2009-07-07 01:53:00,2.19387,2.19424,2.19387,2.1942,8000000.0
2009-07-07 01:54:00,2.1947,2.19476,2.1946,2.1946,10000000.0
2009-07-07 01:55:00,2.19451,2.19457,2.19418,2.19427,9000000.0
2009-07-07 01:56:00,2.19427,2.19485,2.19292,2.19423,10000000.0
2009-07-07 01:57:00,2.19425,2.19458,2.19423,2.19458,9000000.0
2009-07-07 01:58:00,2.19455,2.19467,2.19432,2.19461,8000000.0
2009-07-07 01:59:00,2.19475,2.19541,2.19475,2.19541,7000000.0
2009-07-07 02:00:00,2.19497,2.19513,2.19478,2.19484,11000000.0
2009-07-07 02:01:00,2.19542,2.19542,2.19499,2.19511,10000000.0
2009-07-07 02:02:00,2.19479,2.19479,2.19468,2.19468,13000000.0
2009-07-07 02:03:00,2.19448,2.19475,2.19447,2.19475,17000000.0
2009-07-07 02:04:00,2.19483,2.19483,2.19455,2.19461,12000000.0
2009-07-07 02:05:00,2.19471,2.19477,2.19458,2.19458,9000000.0
2009-07-07 02:06:00,2.1946,2.1952,2.1946,2.1952,7000000.0
2009-07-07 02:07:00,2.19527,2.19527,2.195,2.195,13000000.0
2009-07-07 02:08:00,2.19489,2.19494,2.19466,2.19466,16000000.0
2009-07-07 02:09:00,2.19468,2.1949,2.19468,2.1949,10000000.0
2009-07-07 02:10:00,2.19465,2.19494,2.19465,2.19482,8000000.0
2009-07-07 02:11:00,2.19468,2.19482,2.19465,2.19465,7000000.0
2009-07-07 02:12:00,2.19452,2.19474,2.19449,2.19449,14000000.0
2009-07-07 02:13:00,2.19441,2.19457,2.19441,2.19452,7000000.0
2009-07-07 02:14:00,2.19458,2.19513,2.19458,2.19513,7000000.0
2009-07-07 02:15:00,2.19568,2.19568,2.19514,2.19518,7000000.0
2009-07-07 02:16:00,2.19506,2.19506,2.19435,2.19465,8000000.0
2009-07-07 02:17:00,2.19439,2.19473,2.19439,2.19473,7000000.0
2009-07-07 02:18:00,2.19452,2.19478,2.19418,2.19418,11000000.0
2009-07-07 02:19:00,2.19416,2.1942,2.19396,2.19396,7000000.0
2009-07-07 02:20:00,2.19403,2.19476,2.19403,2.19476,12000000.0
2009-07-07 02:21:00,2.19502,2.19502,2.19438,2.19486,12000000.0
2009-07-07 02:22:00,2.19493,2.19493,2.19395,2.19395,7000000.0
2009-07-07 02:23:00,2.19398,2.1941,2.19391,2.19394,9000000.0
2009-07-07 02:24:00,2.19393,2.19393,2.19372,2.19385,8000000.0
2009-07-07 02:25:00,2.19388,2.19409,2.19388,2.19409,16000000.0
2009-07-07 02:26:00,2.19408,2.19435,2.19392,2.19435,20000000.0
2009-07-07 02:27:00,2.19438,2.19457,2.19432,2.19457,18000000.0
2009-07-07 02:28:00,2.19414,2.1942,2.19413,2.1942,10000000.0
2009-07-07 02:29:00,2.19444,2.19467,2.1944,2.19467,5000000.0
2009-07-07 02:30:00,2.19475,2.19475,2.19443,2.19445,10000000.0
2009-07-07 02:31:00,2.19431,2.19459,2.19424,2.19424,9000000.0
2009-07-07 02:32:00,2.19466,2.1948,2.19452,2.19454,15000000.0
2009-07-07 02:33:00,2.19444,2.19444,2.19423,2.19435,14000000.0
2009-07-07 02:34:00,2.19425,2.19448,2.19425,2.19448,9000000.0
2009-07-07 02:35:00,2.19452,2.19468,2.19442,2.19468,7000000.0
2009-07-07 02:36:00,2.19447,2.19447,2.19421,2.1944,11000000.0
2009-07-07 02:37:00,2.19455,2.19473,2.19455,2.19462,7000000.0
2009-07-07 02:38:00,2.19416,2.19419,2.19412,2.19416,7000000.0
2009-07-07 02:39:00,2.19453,2.19472,2.19453,2.1946,13000000.0
2009-07-07 02:40:00,2.19531,2.19531,2.19504,2.19526,11000000.0
2009-07-07 02:41:00,2.19532,2.19537,2.19512,2.19532,8000000.0
2009-07-07 02:42:00,2.19544,2.19544,2.19517,2.19517,10000000.0
2009-07-07 02:43:00,2.19483,2.19497,2.19481,2.19485,8000000.0
2009-07-07 02:44:00,2.1948,2.19491,2.19476,2.19491,10000000.0
2009-07-07 02:45:00,2.19505,2.19514,2.19469,2.19493,10000000.0
2009-07-07 02:46:00,2.19499,2.19544,2.19499,2.1954,10000000.0
2009-07-07 02:47:00,2.19537,2.19537,2.19511,2.19511,8000000.0
2009-07-07 02:48:00,2.1949,2.19514,2.1949,2.19514,11000000.0
2009-07-07 02:49:00,2.19506,2.19506,2.19456,2.19458,10000000.0
2009-07-07 02:50:00,2.19473,2.19476,2.19464,2.19465,5000000.0
2009-07-07 02:51:00,2.19471,2.19526,2.19471,2.19526,5000000.0
2009-07-07 02:52:00,2.19551,2.19551,2.19515,2.19516,8000000.0
2009-07-07 02:53:00,2.19518,2.19518,2.19494,2.19504,8000000.0
2009-07-07 02:54:00,2.19476,2.19476,2.19456,2.1946,7000000.0
2009-07-07 02:55:00,2.19479,2.19479,2.19436,2.19436,8000000.0
2009-07-07 02:56:00,2.19425,2.19449,2.19405,2.19405,7000000.0
2009-07-07 02:57:00,2.19378,2.1938,2.19352,2.19354,8000000.0
2009-07-07 02:58:00,2.19377,2.19415,2.19364,2.19415,12000000.0
2009-07-07 02:59:00,2.19428,2.19451,2.19397,2.19397,19000000.0
2009-07-07 03:00:00,2.19414,2.19503,2.19414,2.19503,7000000.0
2009-07-07 03:01:00,2.19522,2.19522,2.19481,2.19481,10000000.0
2009-07-07 03:02:00,2.19449,2.19495,2.19428,2.19495,7000000.0
2009-07-07 03:03:00,2.19476,2.19532,2.19476,2.19523,11000000.0
2009-07-07 03:04:00,2.19554,2.1961,2.19554,2.19575,7000000.0
2009-07-07 03:05:00,2.19564,2.19573,2.19537,2.19543,10000000.0
2009-07-07 03:06:00,2.19531,2.19556,2.19523,2.19523,11000000.0
2009-07-07 03:07:00,2.19513,2.19538,2.19513,2.19538,5000000.0
2009-07-07 03:08:00,2.19581,2.19632,2.19581,2.19632,8000000.0
2009-07-07 03:09:00,2.1961,2.19641,2.1961,2.19641,10000000.0
2009-07-07 03:10:00,2.1965,2.19657,2.19621,2.19621,10000000.0
2009-07-07 03:11:00,2.19595,2.19618,2.19595,2.19604,8000000.0
2009-07-07 03:12:00,2.196,2.19608,2.19596,2.19608,7000000.0
2009-07-07 03:13:00,2.19619,2.1962,2.19606,2.1961,10000000.0
2009-07-07 03:14:00,2.19601,2.19641,2.19601,2.19619,16000000.0
2009-07-07 03:15:00,2.19659,2.19746,2.19659,2.19746,11000000.0
2009-07-07 03:16:00,2.1975,2.1975,2.19729,2.19738,5000000.0
2009-07-07 03:17:00,2.19738,2.19744,2.19734,2.19743,8000000.0
2009-07-07 03:18:00,2.19712,2.19723,2.19703,2.19723,6000000.0
2009-07-07 03:19:00,2.19723,2.19723,2.19693,2.19693,7000000.0
2009-07-07 03:20:00,2.19701,2.1974,2.19693,2.1974,7000000.0
2009-07-07 03:21:00,2.19741,2.19901,2.19741,2.19901,7000000.0
2009-07-07 03:22:00,2.19912,2.19926,2.19724,2.19902,8000000.0
2009-07-07 03:23:00,2.1983,2.19852,2.1983,2.1984,9000000.0
2009-07-07 03:24:00,2.19785,2.19785,2.19764,2.19764,7000000.0
2009-07-07 03:25:00,2.19756,2.19849,2.19756,2.19849,23000000.0
2009-07-07 03:26:00,2.19833,2.19845,2.19826,2.1983,9000000.0
2009-07-07 03:27:00,2.19781,2.19795,2.1977,2.19787,7000000.0
2009-07-07 03:28:00,2.19777,2.19777,2.19762,2.19768,7000000.0
2009-07-07 03:29:00,2.1977,2.19778,2.19744,2.19744,8000000.0
2009-07-07 03:30:00,2.19727,2.19801,2.19725,2.19801,10000000.0
2009-07-07 03:31:00,2.19759,2.19759,2.19713,2.19722,11000000.0
2009-07-07 03:32:00,2.19741,2.19762,2.19739,2.19739,10000000.0
2009-07-07 03:33:00,2.19692,2.19709,2.19689,2.19705,7000000.0
2009-07-07 03:34:00,2.19709,2.19728,2.19709,2.19728,11000000.0
2009-07-07 03:35:00,2.19795,2.19807,2.19781,2.19807,8000000.0
2009-07-07 03:36:00,2.1979,2.19819,2.19779,2.19801,8000000.0
2009-07-07 03:37:00,2.19765,2.19794,2.19765,2.19779,8000000.0
2009-07-07 03:38:00,2.19808,2.19808,2.19714,2.19714,8000000.0
2009-07-07 03:39:00,2.19755,2.19771,2.19746,2.19746,10000000.0
2009-07-07 03:40:00,2.19763,2.19775,2.19751,2.19759,10000000.0
2009-07-07 03:41:00,2.19768,2.19768,2.19693,2.19693,8000000.0
2009-07-07 03:42:00,2.19718,2.19767,2.19718,2.19756,7000000.0
2009-07-07 03:43:00,2.19761,2.19788,2.19761,2.19788,9000000.0
2009-07-07 03:44:00,2.19741,2.19782,2.19741,2.19782,9000000.0
2009-07-07 03:45:00,2.1974,2.19773,2.1974,2.19762,7000000.0
2009-07-07 03:46:00,2.19738,2.19748,2.19717,2.19721,8000000.0
2009-07-07 03:47:00,2.19674,2.19674,2.19611,2.19664,9000000.0
2009-07-07 03:48:00,2.19653,2.19672,2.19649,2.19651,10000000.0
2009-07-07 03:49:00,2.19624,2.19642,2.19624,2.19631,23000000.0
2009-07-07 03:50:00,2.19647,2.19654,2.19614,2.19638,7000000.0
2009-07-07 03:51:00,2.19619,2.19632,2.19619,2.19632,8000000.0
2009-07-07 03:52:00,2.19638,2.19638,2.19576,2.19594,9000000.0
2009-07-07 03:53:00,2.19542,2.19542,2.19528,2.19529,8000000.0
2009-07-07 03:54:00,2.19566,2.1957,2.19517,2.19537,9000000.0
2009-07-07 03:55:00,2.19533,2.19584,2.19533,2.19584,10000000.0
2009-07-07 03:56:00,2.19582,2.19603,2.19582,2.19598,12000000.0
2009-07-07 03:57:00,2.19578,2.19586,2.19573,2.19586,9000000.0
2009-07-07 03:58:00,2.19582,2.19589,2.19543,2.19543,8000000.0
2009-07-07 03:59:00,2.19533,2.19562,2.19533,2.19543,7000000.0
2009-07-07 04:00:00,2.19535,2.19604,2.19535,2.19604,18000000.0
2009-07-07 04:01:00,2.19588,2.19612,2.19582,2.19582,8000000.0
2009-07-07 04:02:00,2.19557,2.19568,2.19541,2.19552,25000000.0
2009-07-07 04:03:00,2.19591,2.196,2.19523,2.19557,12000000.0
2009-07-07 04:04:00,2.19587,2.19589,2.19547,2.19547,9000000.0
2009-07-07 04:05:00,2.19514,2.19545,2.19491,2.19491,7000000.0
2009-07-07 04:06:00,2.19509,2.19541,2.19505,2.19541,11000000.0
2009-07-07 04:07:00,2.19537,2.19537,2.19525,2.19525,7000000.0
2009-07-07 04:08:00,2.19531,2.19531,2.19525,2.19526,10000000.0
2009-07-07 04:09:00,2.19518,2.19518,2.195,2.195,5000000.0
2009-07-07 04:10:00,2.19572,2.1958,2.19564,2.1957,9000000.0
2009-07-07 04:11:00,2.19559,2.19623,2.19559,2.19623,7000000.0
2009-07-07 04:12:00,2.19536,2.19536,2.19419,2.19429,6000000.0
2009-07-07 04:13:00,2.19462,2.19474,2.19447,2.19447,8000000.0
2009-07-07 04:14:00,2.19448,2.19499,2.19448,2.19499,7000000.0
2009-07-07 04:15:00,2.19498,2.19513,2.19498,2.19505,8000000.0
2009-07-07 04:16:00,2.19515,2.1956,2.19515,2.1956,8000000.0
2009-07-07 04:17:00,2.19536,2.19537,2.19493,2.19493,19000000.0
2009-07-07 04:18:00,2.19509,2.19513,2.19505,2.19508,8000000.0
2009-07-07 04:19:00,2.19492,2.19512,2.19456,2.19456,21000000.0
2009-07-07 04:20:00,2.19436,2.19452,2.19424,2.19435,11000000.0
2009-07-07 04:21:00,2.19422,2.19427,2.19413,2.19413,7000000.0
2009-07-07 04:22:00,2.19443,2.19451,2.1938,2.19395,8000000.0
2009-07-07 04:23:00,2.19425,2.19452,2.19425,2.19439,9000000.0
2009-07-07 04:24:00,2.19413,2.19473,2.19413,2.19473,12000000.0
2009-07-07 04:25:00,2.19448,2.19473,2.19448,2.19473,9000000.0
2009-07-07 04:26:00,2.19475,2.19475,2.19442,2.19442,8000000.0
2009-07-07 04:27:00,2.19439,2.19496,2.19439,2.19493,9000000.0
2009-07-07 04:28:00,2.19493,2.19516,2.1948,2.19486,14000000.0
2009-07-07 04:29:00,2.19493,2.19528,2.19492,2.19492,16000000.0
2009-07-07 04:30:00,2.19429,2.19509,2.19429,2.19509,25000000.0
2009-07-07 04:31:00,2.19508,2.19508,2.19491,2.19492,5000000.0
2009-07-07 04:32:00,2.19481,2.19495,2.19481,2.19494,12000000.0
2009-07-07 04:33:00,2.19486,2.19486,2.19439,2.19439,10000000.0
2009-07-07 04:34:00,2.19467,2.1948,2.1946,2.19472,15000000.0
2009-07-07 04:35:00,2.19478,2.19522,2.19478,2.19522,9000000.0
2009-07-07 04:36:00,2.19545,2.19551,2.19538,2.19549,7000000.0
2009-07-07 04:37:00,2.19529,2.19539,2.19514,2.19521,7000000.0
2009-07-07 04:38:00,2.19554,2.1958,2.19554,2.19567,10000000.0
2009-07-07 04:39:00,2.19551,2.19556,2.19551,2.19552,5000000.0
2009-07-07 04:40:00,2.19558,2.19562,2.19537,2.19562,11000000.0
2009-07-07 04:41:00,2.1952,2.1952,2.1949,2.19504,9000000.0
2009-07-07 04:42:00,2.19513,2.19537,2.19513,2.19537,11000000.0
2009-07-07 04:43:00,2.19553,2.19553,2.19546,2.19553,9000000.0
2009-07-07 04:44:00,2.19514,2.19525,2.19508,2.19508,8000000.0
2009-07-07 04:45:00,2.1952,2.1952,2.19497,2.19497,9000000.0
2009-07-07 04:46:00,2.19503,2.19593,2.19503,2.19587,7000000.0
2009-07-07 04:47:00,2.19656,2.19656,2.19581,2.19581,8000000.0
2009-07-07 04:48:00,2.19608,2.19642,2.19608,2.19642,7000000.0
2009-07-07 04:49:00,2.19649,2.19675,2.19649,2.19675,6000000.0
2009-07-07 04:50:00,2.19679,2.19679,2.19645,2.19645,7000000.0
2009-07-07 04:51:00,2.19626,2.19629,2.19598,2.19629,15000000.0
2009-07-07 04:52:00,2.19704,2.19718,2.19693,2.19711,9000000.0
2009-07-07 04:53:00,2.19706,2.19719,2.19706,2.19717,8000000.0
2009-07-07 04:54:00,2.19711,2.19721,2.19711,2.1972,11000000.0
2009-07-07 04:55:00,2.19721,2.19726,2.19719,2.19726,11000000.0
2009-07-07 04:56:00,2.19724,2.19724,2.19696,2.19696,12000000.0
2009-07-07 04:57:00,2.19712,2.19765,2.19712,2.19756,8000000.0
2009-07-07 04:58:00,2.19737,2.19772,2.19737,2.1976,9000000.0
2009-07-07 04:59:00,2.1974,2.19745,2.19716,2.19745,12000000.0
2009-07-07 05:00:00,2.19707,2.19714,2.19688,2.19714,9000000.0
2009-07-07 05:01:00,2.19715,2.19725,2.19703,2.19725,7000000.0
2009-07-07 05:02:00,2.19739,2.19758,2.19733,2.19733,7000000.0
2009-07-07 05:03:00,2.19715,2.19715,2.19711,2.19711,8000000.0
2009-07-07 05:04:00,2.197,2.19702,2.19686,2.19702,9000000.0
2009-07-07 05:05:00,2.19715,2.19739,2.19704,2.19739,13000000.0
2009-07-07 05:06:00,2.19727,2.19727,2.19678,2.19723,8000000.0
2009-07-07 05:07:00,2.19735,2.19735,2.19714,2.19715,10000000.0
2009-07-07 05:08:00,2.19737,2.19782,2.19737,2.19772,6000000.0
2009-07-07 05:09:00,2.19796,2.1981,2.19748,2.19769,16000000.0
2009-07-07 05:10:00,2.1978,2.19785,2.19772,2.19772,12000000.0
2009-07-07 05:11:00,2.19776,2.19782,2.19764,2.19766,11000000.0
2009-07-07 05:12:00,2.19772,2.19776,2.19771,2.19776,16000000.0
2009-07-07 05:13:00,2.19775,2.1979,2.19765,2.19765,9000000.0
2009-07-07 05:14:00,2.19753,2.19754,2.19739,2.19739,12000000.0
2009-07-07 05:15:00,2.1974,2.19742,2.19691,2.19691,8000000.0
2009-07-07 05:16:00,2.1966,2.19664,2.19654,2.19654,11000000.0
2009-07-07 05:17:00,2.19648,2.19657,2.19645,2.19646,9000000.0
2009-07-07 05:18:00,2.19637,2.19652,2.19624,2.19646,16000000.0
2009-07-07 05:19:00,2.19651,2.19693,2.19651,2.19693,9000000.0
2009-07-07 05:20:00,2.197,2.19702,2.19675,2.19675,11000000.0
2009-07-07 05:21:00,2.19669,2.197,2.19669,2.19694,15000000.0
2009-07-07 05:22:00,2.197,2.19702,2.19671,2.19702,28000000.0
2009-07-07 05:23:00,2.19706,2.19726,2.19667,2.19726,26000000.0
2009-07-07 05:24:00,2.19727,2.1973,2.19719,2.1972,27000000.0
2009-07-07 05:25:00,2.1965,2.1965,2.19598,2.19598,47000000.0
2009-07-07 05:26:00,2.19611,2.19626,2.19599,2.19613,38000000.0
2009-07-07 05:27:00,2.1963,2.19645,2.19606,2.19606,7000000.0
2009-07-07 05:28:00,2.19594,2.19606,2.19588,2.19597,22000000.0
2009-07-07 05:29:00,2.19595,2.19603,2.19594,2.19599,11000000.0
2009-07-07 05:30:00,2.19596,2.19596,2.19584,2.19584,7000000.0
2009-07-07 05:31:00,2.1958,2.19597,2.19565,2.19565,10000000.0
2009-07-07 05:32:00,2.19557,2.19611,2.19518,2.19611,10000000.0
2009-07-07 05:33:00,2.19625,2.19625,2.19613,2.19618,8000000.0
2009-07-07 05:34:00,2.19605,2.19605,2.19533,2.19536,8000000.0
2009-07-07 05:35:00,2.19525,2.19545,2.19525,2.19525,10000000.0
2009-07-07 05:36:00,2.19527,2.19531,2.19527,2.19529,15000000.0
2009-07-07 05:37:00,2.19532,2.19532,2.19482,2.19526,11000000.0
2009-07-07 05:38:00,2.19538,2.19538,2.19518,2.19518,11000000.0
2009-07-07 05:39:00,2.1955,2.19581,2.19544,2.19581,7000000.0
2009-07-07 05:40:00,2.19593,2.19608,2.19593,2.19602,5000000.0
2009-07-07 05:41:00,2.19606,2.19621,2.19606,2.1962,9000000.0
2009-07-07 05:42:00,2.19628,2.19637,2.19599,2.19637,16000000.0
2009-07-07 05:43:00,2.19624,2.19674,2.19624,2.19674,8000000.0
2009-07-07 05:44:00,2.19656,2.19656,2.19623,2.19655,9000000.0
2009-07-07 05:45:00,2.19653,2.19653,2.19633,2.19633,13000000.0
2009-07-07 05:46:00,2.1963,2.19655,2.19626,2.19647,10000000.0
2009-07-07 05:47:00,2.19689,2.19692,2.1968,2.1968,15000000.0
2009-07-07 05:48:00,2.19679,2.19696,2.19679,2.19685,11000000.0
2009-07-07 05:49:00,2.19645,2.19645,2.19616,2.19616,8000000.0
2009-07-07 05:50:00,2.19602,2.19602,2.19577,2.19577,13000000.0
2009-07-07 05:51:00,2.19519,2.19553,2.19519,2.19527,30000000.0
2009-07-07 05:52:00,2.19584,2.19597,2.19584,2.19597,15000000.0
2009-07-07 05:53:00,2.19596,2.19604,2.19574,2.19604,8000000.0
2009-07-07 05:54:00,2.19601,2.19601,2.19577,2.19597,16000000.0
2009-07-07 05:55:00,2.1948,2.19552,2.1948,2.19532,11000000.0
2009-07-07 05:56:00,2.19613,2.19636,2.19613,2.19636,33000000.0
2009-07-07 05:57:00,2.19639,2.19647,2.19639,2.19647,11000000.0
2009-07-07 05:58:00,2.19657,2.19658,2.19643,2.19643,19000000.0
2009-07-07 05:59:00,2.1964,2.19647,2.19635,2.19639,12000000.0
2009-07-07 06:00:00,2.19603,2.19636,2.196,2.19606,25000000.0
2009-07-07 06:01:00,2.19622,2.19665,2.19622,2.19665,16000000.0
2009-07-07 06:02:00,2.1964,2.1964,2.19596,2.19627,13000000.0
2009-07-07 06:03:00,2.19639,2.19686,2.19639,2.19686,22000000.0
2009-07-07 06:04:00,2.19688,2.19688,2.19659,2.19659,11000000.0
2009-07-07 06:05:00,2.19641,2.19645,2.19633,2.19645,9000000.0
2009-07-07 06:06:00,2.19631,2.19658,2.19631,2.19654,8000000.0
2009-07-07 06:07:00,2.1963,2.19636,2.19625,2.19634,10000000.0
2009-07-07 06:08:00,2.19642,2.19667,2.19642,2.19667,8000000.0
2009-07-07 06:09:00,2.19657,2.19657,2.19637,2.19637,10000000.0
2009-07-07 06:10:00,2.1965,2.19726,2.1965,2.19726,8000000.0
2009-07-07 06:11:00,2.1973,2.1973,2.19703,2.19703,7000000.0
2009-07-07 06:12:00,2.19706,2.19711,2.19691,2.19696,10000000.0
2009-07-07 06:13:00,2.19672,2.19672,2.19651,2.19651,15000000.0
2009-07-07 06:14:00,2.19656,2.19662,2.19655,2.19656,10000000.0
2009-07-07 06:15:00,2.19675,2.19675,2.19627,2.19627,18000000.0
2009-07-07 06:16:00,2.19614,2.1962,2.196,2.196,11000000.0
2009-07-07 06:17:00,2.19707,2.19748,2.19707,2.19748,7000000.0
2009-07-07 06:18:00,2.19763,2.19794,2.19763,2.19794,13000000.0
2009-07-07 06:19:00,2.1974,2.19745,2.19707,2.19712,12000000.0
2009-07-07 06:20:00,2.19706,2.19741,2.19706,2.19732,18000000.0
2009-07-07 06:21:00,2.19748,2.19797,2.19745,2.19797,26000000.0
2009-07-07 06:22:00,2.19753,2.19757,2.19667,2.19667,10000000.0
2009-07-07 06:23:00,2.19649,2.19682,2.19649,2.19682,11000000.0
2009-07-07 06:24:00,2.19712,2.19712,2.19655,2.19673,11000000.0
2009-07-07 06:25:00,2.19704,2.19762,2.19704,2.19737,10000000.0
2009-07-07 06:26:00,2.1975,2.1975,2.1974,2.1974,7000000.0
2009-07-07 06:27:00,2.19753,2.19753,2.19725,2.19725,8000000.0
2009-07-07 06:28:00,2.19741,2.19768,2.1974,2.19768,7000000.0
2009-07-07 06:29:00,2.19768,2.19772,2.19748,2.19748,9000000.0
2009-07-07 06:30:00,2.1978,2.19786,2.19754,2.19786,11000000.0
2009-07-07 06:31:00,2.1985,2.19951,2.19824,2.19919,20000000.0
2009-07-07 06:32:00,2.19842,2.19842,2.19755,2.19755,31000000.0
2009-07-07 06:33:00,2.19728,2.19728,2.19694,2.19694,17000000.0
2009-07-07 06:34:00,2.19681,2.19699,2.1967,2.19699,9000000.0
2009-07-07 06:35:00,2.19699,2.19699,2.19675,2.19675,8000000.0
2009-07-07 06:36:00,2.19622,2.19668,2.19622,2.19647,10000000.0
2009-07-07 06:37:00,2.19674,2.19678,2.19672,2.19672,7000000.0
2009-07-07 06:38:00,2.19686,2.19707,2.19637,2.19637,8000000.0
2009-07-07 06:39:00,2.19566,2.19579,2.19552,2.19579,12000000.0
2009-07-07 06:40:00,2.1956,2.19573,2.19517,2.19517,7000000.0
2009-07-07 06:41:00,2.1957,2.19593,2.19564,2.19572,7000000.0
2009-07-07 06:42:00,2.1956,2.1956,2.1947,2.1947,7000000.0
2009-07-07 06:43:00,2.19368,2.1939,2.19363,2.19377,9000000.0
2009-07-07 06:44:00,2.19373,2.19521,2.19373,2.19521,11000000.0
2009-07-07 06:45:00,2.19541,2.19652,2.19541,2.19652,8000000.0
2009-07-07 06:46:00,2.19644,2.19664,2.19633,2.19633,8000000.0
2009-07-07 06:47:00,2.196,2.19638,2.19446,2.19638,8000000.0
2009-07-07 06:48:00,2.19587,2.19645,2.19587,2.19612,8000000.0
2009-07-07 06:49:00,2.19618,2.1964,2.19618,2.19632,9000000.0
2009-07-07 06:50:00,2.19617,2.19617,2.19611,2.19615,9000000.0
2009-07-07 06:51:00,2.19624,2.19648,2.19624,2.19648,11000000.0
2009-07-07 06:52:00,2.19616,2.19616,2.19525,2.19525,7000000.0
2009-07-07 06:53:00,2.1954,2.19575,2.19531,2.19575,8000000.0
2009-07-07 06:54:00,2.19539,2.19539,2.19442,2.19442,11000000.0
2009-07-07 06:55:00,2.19421,2.1943,2.19417,2.1943,8000000.0
2009-07-07 06:56:00,2.19462,2.19479,2.19459,2.19478,13000000.0
2009-07-07 06:57:00,2.19552,2.19554,2.19527,2.19532,18000000.0
2009-07-07 06:58:00,2.19461,2.19484,2.19461,2.19474,16000000.0
2009-07-07 06:59:00,2.1951,2.1951,2.19479,2.19483,11000000.0
2009-07-07 07:00:00,2.195,2.19514,2.195,2.19502,8000000.0
2009-07-07 07:01:00,2.19496,2.19528,2.19471,2.19528,14000000.0
2009-07-07 07:02:00,2.19537,2.19537,2.19508,2.19508,18000000.0
2009-07-07 07:03:00,2.19534,2.19535,2.19516,2.19516,8000000.0
2009-07-07 07:04:00,2.19494,2.1952,2.19492,2.19492,8000000.0
2009-07-07 07:05:00,2.19512,2.19512,2.19452,2.19452,10000000.0
2009-07-07 07:06:00,2.19417,2.19425,2.19406,2.19406,8000000.0
2009-07-07 07:07:00,2.19432,2.19435,2.19409,2.19415,15000000.0
2009-07-07 07:08:00,2.19439,2.19453,2.19433,2.19446,18000000.0
2009-07-07 07:09:00,2.19416,2.19419,2.1937,2.1937,8000000.0
2009-07-07 07:10:00,2.19393,2.19453,2.19393,2.19453,18000000.0
2009-07-07 07:11:00,2.1943,2.19438,2.19428,2.19438,11000000.0
2009-07-07 07:12:00,2.19444,2.19444,2.19311,2.19311,11000000.0
2009-07-07 07:13:00,2.19329,2.19334,2.1931,2.1931,9000000.0
2009-07-07 07:14:00,2.19322,2.19355,2.19296,2.19355,12000000.0
2009-07-07 07:15:00,2.19356,2.19361,2.19343,2.19344,7000000.0
2009-07-07 07:16:00,2.19335,2.19335,2.1932,2.19324,12000000.0
2009-07-07 07:17:00,2.19339,2.19376,2.19339,2.1937,15000000.0
2009-07-07 07:18:00,2.19384,2.19429,2.19384,2.19396,8000000.0
2009-07-07 07:19:00,2.19406,2.19496,2.19406,2.19496,7000000.0
2009-07-07 07:20:00,2.1949,2.1952,2.1949,2.19515,9000000.0
2009-07-07 07:21:00,2.19517,2.19517,2.19476,2.19512,10000000.0
2009-07-07 07:22:00,2.19497,2.19498,2.19484,2.19484,7000000.0
2009-07-07 07:23:00,2.19444,2.19444,2.19404,2.19404,11000000.0
2009-07-07 07:24:00,2.1943,2.19473,2.1943,2.19473,23000000.0
2009-07-07 07:25:00,2.19462,2.19462,2.19407,2.19407,28000000.0
2009-07-07 07:26:00,2.19395,2.19403,2.19377,2.19403,14000000.0
2009-07-07 07:27:00,2.1939,2.1939,2.19357,2.19361,20000000.0
2009-07-07 07:28:00,2.19363,2.19445,2.19363,2.19445,17000000.0
2009-07-07 07:29:00,2.19445,2.19445,2.19403,2.19445,27000000.0
2009-07-07 07:30:00,2.1948,2.19483,2.19458,2.19458,20000000.0
2009-07-07 07:31:00,2.19459,2.19484,2.19394,2.19394,7000000.0
2009-07-07 07:32:00,2.19405,2.19493,2.19405,2.19474,11000000.0
2009-07-07 07:33:00,2.19532,2.19575,2.19532,2.19551,22000000.0
2009-07-07 07:34:00,2.19555,2.19555,2.19508,2.19543,16000000.0
2009-07-07 07:35:00,2.19526,2.196,2.19526,2.196,15000000.0
2009-07-07 07:36:00,2.19594,2.19595,2.1959,2.19593,6000000.0
2009-07-07 07:37:00,2.19586,2.1961,2.19558,2.19558,12000000.0
2009-07-07 07:38:00,2.19494,2.1952,2.19494,2.1952,7000000.0
2009-07-07 07:39:00,2.19526,2.19526,2.19491,2.19503,14000000.0
2009-07-07 07:40:00,2.19456,2.19474,2.19433,2.19474,9000000.0
2009-07-07 07:41:00,2.19512,2.19675,2.19512,2.19675,24000000.0
2009-07-07 07:42:00,2.19667,2.19668,2.1964,2.1964,17000000.0
2009-07-07 07:43:00,2.19679,2.19682,2.19658,2.1968,22000000.0
2009-07-07 07:44:00,2.19695,2.19756,2.19689,2.19756,10000000.0
2009-07-07 07:45:00,2.19728,2.19728,2.19686,2.19693,15000000.0
2009-07-07 07:46:00,2.19697,2.19697,2.19657,2.19657,17000000.0
2009-07-07 07:47:00,2.19686,2.19713,2.19686,2.19702,15000000.0
2009-07-07 07:48:00,2.19685,2.19685,2.19659,2.19669,10000000.0
2009-07-07 07:49:00,2.19691,2.19728,2.19691,2.19713,20000000.0
2009-07-07 07:50:00,2.19722,2.19751,2.19722,2.19751,17000000.0
2009-07-07 07:51:00,2.1978,2.19801,2.19765,2.19771,15000000.0
2009-07-07 07:52:00,2.19745,2.19775,2.19707,2.19707,29000000.0
2009-07-07 07:53:00,2.19691,2.19691,2.19628,2.19653,13000000.0
2009-07-07 07:54:00,2.19631,2.19649,2.19597,2.19597,23000000.0
2009-07-07 07:55:00,2.19587,2.19628,2.19584,2.19584,27000000.0
2009-07-07 07:56:00,2.19631,2.19736,2.19631,2.19722,18000000.0
2009-07-07 07:57:00,2.19704,2.19704,2.1962,2.19673,20000000.0
2009-07-07 07:58:00,2.19631,2.19662,2.19625,2.19662,13000000.0
2009-07-07 07:59:00,2.19646,2.19719,2.19631,2.19631,23000000.0
2009-07-07 08:00:00,2.19666,2.19688,2.19633,2.1967,31000000.0
2009-07-07 08:01:00,2.19618,2.19629,2.196,2.196,13000000.0
2009-07-07 08:02:00,2.19644,2.19686,2.19644,2.19686,12000000.0
2009-07-07 08:03:00,2.1969,2.1969,2.19561,2.19561,20000000.0
2009-07-07 08:04:00,2.19539,2.19601,2.19535,2.19601,30000000.0
2009-07-07 08:05:00,2.19667,2.19667,2.1963,2.1963,9000000.0
2009-07-07 08:06:00,2.19622,2.1965,2.19618,2.1965,21000000.0
2009-07-07 08:07:00,2.19638,2.19736,2.19638,2.19736,15000000.0
2009-07-07 08:08:00,2.1971,2.1971,2.19627,2.19646,25000000.0
2009-07-07 08:09:00,2.19668,2.19687,2.19667,2.19672,23000000.0
2009-07-07 08:10:00,2.19592,2.19592,2.19483,2.19483,27000000.0
2009-07-07 08:11:00,2.19533,2.19566,2.19533,2.19566,18000000.0
2009-07-07 08:12:00,2.19549,2.19606,2.19522,2.19606,22000000.0
2009-07-07 08:13:00,2.19618,2.19625,2.19595,2.19607,18000000.0
2009-07-07 08:14:00,2.19602,2.19621,2.19563,2.19566,33000000.0
2009-07-07 08:15:00,2.19534,2.19578,2.19534,2.19568,21000000.0
2009-07-07 08:16:00,2.1958,2.19584,2.19577,2.19578,21000000.0
2009-07-07 08:17:00,2.19592,2.19592,2.19549,2.19568,19000000.0
2009-07-07 08:18:00,2.19528,2.19528,2.19494,2.19519,17000000.0
2009-07-07 08:19:00,2.19517,2.19517,2.19446,2.19498,16000000.0
2009-07-07 08:20:00,2.19498,2.1955,2.1945,2.1955,13000000.0
2009-07-07 08:21:00,2.19574,2.19617,2.19574,2.19617,18000000.0
2009-07-07 08:22:00,2.19546,2.19558,2.19507,2.19541,26000000.0
2009-07-07 08:23:00,2.1956,2.19592,2.1956,2.19592,16000000.0
2009-07-07 08:24:00,2.19575,2.19575,2.19557,2.19565,28000000.0
2009-07-07 08:25:00,2.19581,2.19581,2.19512,2.19512,49000000.0
2009-07-07 08:26:00,2.19574,2.19655,2.19574,2.19631,14000000.0
2009-07-07 08:27:00,2.19612,2.19643,2.19597,2.19597,31000000.0
2009-07-07 08:28:00,2.19618,2.19732,2.19618,2.19732,28000000.0
2009-07-07 08:29:00,2.19754,2.19771,2.19727,2.19767,32000000.0
2009-07-07 08:30:00,2.19664,2.1974,2.19654,2.19685,28000000.0
2009-07-07 08:31:00,2.19705,2.19789,2.19705,2.19789,40000000.0
2009-07-07 08:32:00,2.19761,2.19824,2.19761,2.19824,51000000.0
2009-07-07 08:33:00,2.19819,2.19822,2.19794,2.19801,48000000.0
2009-07-07 08:34:00,2.19842,2.19842,2.19807,2.19819,49000000.0
2009-07-07 08:35:00,2.19837,2.19896,2.19837,2.19896,39000000.0
2009-07-07 08:36:00,2.19894,2.19922,2.19878,2.19878,12000000.0
2009-07-07 08:37:00,2.19886,2.19944,2.19886,2.19914,25000000.0
2009-07-07 08:38:00,2.19927,2.19934,2.19925,2.19928,21000000.0
2009-07-07 08:39:00,2.19912,2.19943,2.19912,2.19914,23000000.0
2009-07-07 08:40:00,2.19869,2.19869,2.19813,2.19863,36000000.0
2009-07-07 08:41:00,2.19903,2.19965,2.19898,2.19945,30000000.0
2009-07-07 08:42:00,2.19982,2.20025,2.19981,2.19995,17000000.0
2009-07-07 08:43:00,2.19984,2.20031,2.19984,2.20031,23000000.0
2009-07-07 08:44:00,2.20037,2.20058,2.20037,2.20053,17000000.0
2009-07-07 08:45:00,2.20089,2.20089,2.20019,2.20019,37000000.0
2009-07-07 08:46:00,2.20059,2.20059,2.20028,2.20031,23000000.0
2009-07-07 08:47:00,2.19964,2.19984,2.19949,2.1998,25000000.0
2009-07-07 08:48:00,2.19946,2.19958,2.19911,2.19918,36000000.0
2009-07-07 08:49:00,2.19958,2.20011,2.19947,2.19968,27000000.0
2009-07-07 08:50:00,2.19991,2.19991,2.19943,2.19944,56000000.0
2009-07-07 08:51:00,2.19931,2.19966,2.19931,2.19946,32000000.0
2009-07-07 08:52:00,2.19968,2.19992,2.19968,2.19977,39000000.0
2009-07-07 08:53:00,2.19929,2.19932,2.19875,2.19875,63000000.0
2009-07-07 08:54:00,2.19825,2.19853,2.19821,2.19844,42000000.0
2009-07-07 08:55:00,2.19893,2.1991,2.19886,2.1991,55000000.0
2009-07-07 08:56:00,2.19924,2.19924,2.19846,2.19846,21000000.0
2009-07-07 08:57:00,2.19889,2.199,2.19865,2.19868,23000000.0
2009-07-07 08:58:00,2.19831,2.19863,2.19831,2.19847,18000000.0
2009-07-07 08:59:00,2.19844,2.19848,2.19807,2.19807,12000000.0
2009-07-07 09:00:00,2.19767,2.19799,2.19767,2.19799,26000000.0
2009-07-07 09:01:00,2.19815,2.19845,2.19815,2.19842,19000000.0
2009-07-07 09:02:00,2.1984,2.19853,2.19775,2.19777,15000000.0
2009-07-07 09:03:00,2.19795,2.19837,2.19795,2.19837,16000000.0
2009-07-07 09:04:00,2.19812,2.19812,2.19761,2.19783,22000000.0
2009-07-07 09:05:00,2.19862,2.19916,2.19858,2.19916,11000000.0
2009-07-07 09:06:00,2.20012,2.20075,2.20012,2.20023,31000000.0
2009-07-07 09:07:00,2.20041,2.20077,2.2003,2.20073,33000000.0
2009-07-07 09:08:00,2.20088,2.20096,2.20032,2.20032,17000000.0
2009-07-07 09:09:00,2.19978,2.20047,2.19978,2.20047,37000000.0
2009-07-07 09:10:00,2.20047,2.20049,2.20029,2.20046,31000000.0
2009-07-07 09:11:00,2.20046,2.20049,2.1997,2.1997,26000000.0
2009-07-07 09:12:00,2.19941,2.19991,2.19941,2.19991,41000000.0
2009-07-07 09:13:00,2.19938,2.19955,2.19906,2.19955,61000000.0
2009-07-07 09:14:00,2.19993,2.20027,2.1999,2.1999,57000000.0
2009-07-07 09:15:00,2.20029,2.20056,2.2002,2.2002,33000000.0
2009-07-07 09:16:00,2.1998,2.20051,2.1998,2.20051,39000000.0
2009-07-07 09:17:00,2.20063,2.20072,2.20033,2.20033,40000000.0
2009-07-07 09:18:00,2.19999,2.19999,2.19952,2.19952,68000000.0
2009-07-07 09:19:00,2.19896,2.19896,2.19804,2.19804,52000000.0
2009-07-07 09:20:00,2.19817,2.19876,2.19817,2.19852,37000000.0
2009-07-07 09:21:00,2.19826,2.19826,2.19768,2.19768,61000000.0
2009-07-07 09:22:00,2.19784,2.19784,2.19739,2.19747,63000000.0
2009-07-07 09:23:00,2.19739,2.19768,2.19736,2.19747,65000000.0
2009-07-07 09:24:00,2.19763,2.19781,2.19744,2.19757,47000000.0
2009-07-07 09:25:00,2.19739,2.19799,2.19739,2.19799,32000000.0
2009-07-07 09:26:00,2.19836,2.19851,2.19825,2.19825,29000000.0
2009-07-07 09:27:00,2.19789,2.19827,2.19789,2.19808,55000000.0
2009-07-07 09:28:00,2.19781,2.1983,2.19779,2.1983,46000000.0
2009-07-07 09:29:00,2.19816,2.1985,2.19802,2.19802,32000000.0
2009-07-07 09:30:00,2.19784,2.19784,2.19719,2.19719,24000000.0
2009-07-07 09:31:00,2.19727,2.19745,2.19714,2.19728,18000000.0
2009-07-07 09:32:00,2.19744,2.19828,2.19744,2.19828,35000000.0
2009-07-07 09:33:00,2.19863,2.19869,2.19798,2.19814,43000000.0
2009-07-07 09:34:00,2.19807,2.19808,2.19775,2.19795,31000000.0
2009-07-07 09:35:00,2.19795,2.19817,2.19782,2.19791,47000000.0
2009-07-07 09:36:00,2.19776,2.19776,2.19736,2.19756,34000000.0
2009-07-07 09:37:00,2.1977,2.19773,2.19758,2.19766,49000000.0
2009-07-07 09:38:00,2.1977,2.1982,2.1977,2.19797,37000000.0
2009-07-07 09:39:00,2.19811,2.1985,2.19811,2.1985,61000000.0
2009-07-07 09:40:00,2.19853,2.19858,2.19838,2.19845,46000000.0
2009-07-07 09:41:00,2.19813,2.19846,2.19804,2.19846,33000000.0
2009-07-07 09:42:00,2.1985,2.19858,2.19764,2.19764,60000000.0
2009-07-07 09:43:00,2.19725,2.19752,2.19706,2.1971,66000000.0
2009-07-07 09:44:00,2.19723,2.19749,2.19723,2.19749,21000000.0
2009-07-07 09:45:00,2.19752,2.19774,2.19752,2.19752,22000000.0
2009-07-07 09:46:00,2.19752,2.19755,2.1973,2.19733,30000000.0
2009-07-07 09:47:00,2.1977,2.1977,2.19704,2.19744,24000000.0
2009-07-07 09:48:00,2.19741,2.19741,2.19562,2.19562,34000000.0
2009-07-07 09:49:00,2.19587,2.1967,2.19587,2.1967,26000000.0
2009-07-07 09:50:00,2.19726,2.19777,2.19726,2.19749,34000000.0
2009-07-07 09:51:00,2.19755,2.19755,2.19741,2.19743,56000000.0
2009-07-07 09:52:00,2.1974,2.19783,2.1974,2.19783,38000000.0
2009-07-07 09:53:00,2.19789,2.19791,2.19777,2.19777,32000000.0
2009-07-07 09:54:00,2.19797,2.19829,2.19797,2.19803,36000000.0
2009-07-07 09:55:00,2.19815,2.19818,2.19804,2.19813,38000000.0
2009-07-07 09:56:00,2.19821,2.19821,2.19795,2.19821,38000000.0
2009-07-07 09:57:00,2.19797,2.19801,2.1979,2.1979,30000000.0
2009-07-07 09:58:00,2.19779,2.19812,2.19779,2.19812,52000000.0
2009-07-07 09:59:00,2.19826,2.19865,2.19826,2.19865,32000000.0
2009-07-07 10:00:00,2.19869,2.19869,2.1983,2.19832,39000000.0
2009-07-07 10:01:00,2.19792,2.19792,2.19767,2.19767,44000000.0
2009-07-07 10:02:00,2.19795,2.19811,2.19781,2.19811,34000000.0
2009-07-07 10:03:00,2.1982,2.1982,2.19779,2.19785,47000000.0
2009-07-07 10:04:00,2.19769,2.19769,2.19744,2.19767,32000000.0
2009-07-07 10:05:00,2.19788,2.19795,2.19788,2.19794,32000000.0
2009-07-07 10:06:00,2.19802,2.19842,2.19802,2.19841,42000000.0
2009-07-07 10:07:00,2.19866,2.19953,2.19866,2.19947,51000000.0
2009-07-07 10:08:00,2.19992,2.20038,2.19988,2.20038,54000000.0
2009-07-07 10:09:00,2.20072,2.20132,2.20072,2.20101,53000000.0
2009-07-07 10:10:00,2.20022,2.2003,2.19988,2.2002,72000000.0
2009-07-07 10:11:00,2.1998,2.19994,2.19974,2.1999,61000000.0
2009-07-07 10:12:00,2.20023,2.20103,2.20015,2.20085,65000000.0
2009-07-07 10:13:00,2.20078,2.20078,2.20055,2.20058,56000000.0
2009-07-07 10:14:00,2.20023,2.20023,2.1999,2.20001,49000000.0
2009-07-07 10:15:00,2.20029,2.20067,2.20008,2.20067,46000000.0
2009-07-07 10:16:00,2.20073,2.20073,2.20022,2.20022,33000000.0
2009-07-07 10:17:00,2.20032,2.20053,2.20027,2.20032,37000000.0
2009-07-07 10:18:00,2.20014,2.20036,2.19992,2.19992,50000000.0
2009-07-07 10:19:00,2.19981,2.19983,2.19965,2.19965,59000000.0
2009-07-07 10:20:00,2.19952,2.19952,2.19897,2.19909,41000000.0
2009-07-07 10:21:00,2.19913,2.19913,2.19868,2.19869,44000000.0
2009-07-07 10:22:00,2.19869,2.19875,2.1985,2.19868,47000000.0
2009-07-07 10:23:00,2.19857,2.19857,2.19828,2.19835,58000000.0
2009-07-07 10:24:00,2.19809,2.19809,2.19764,2.1978,43000000.0
2009-07-07 10:25:00,2.19748,2.19789,2.19748,2.19759,60000000.0
2009-07-07 10:26:00,2.19797,2.19799,2.19747,2.19799,64000000.0
2009-07-07 10:27:00,2.1977,2.1979,2.19755,2.19755,54000000.0
2009-07-07 10:28:00,2.19738,2.19782,2.19738,2.19782,62000000.0
2009-07-07 10:29:00,2.19748,2.19748,2.19597,2.19597,61000000.0
2009-07-07 10:30:00,2.19682,2.19807,2.19682,2.19807,36000000.0
2009-07-07 10:31:00,2.19778,2.19778,2.19665,2.19708,39000000.0
2009-07-07 10:32:00,2.19759,2.1976,2.19708,2.19708,44000000.0
2009-07-07 10:33:00,2.1968,2.1974,2.1968,2.19737,18000000.0
2009-07-07 10:34:00,2.19705,2.19733,2.19699,2.197,20000000.0
2009-07-07 10:35:00,2.19726,2.19754,2.19724,2.19724,23000000.0
2009-07-07 10:36:00,2.19721,2.19721,2.19708,2.19708,32000000.0
2009-07-07 10:37:00,2.1968,2.19703,2.19665,2.19665,30000000.0
2009-07-07 10:38:00,2.1965,2.1965,2.1961,2.19632,26000000.0
2009-07-07 10:39:00,2.19657,2.19665,2.19656,2.19656,29000000.0
2009-07-07 10:40:00,2.1964,2.19661,2.19604,2.19661,19000000.0
2009-07-07 10:41:00,2.19662,2.19693,2.19656,2.19674,29000000.0
2009-07-07 10:42:00,2.19661,2.19666,2.19628,2.19628,38000000.0
2009-07-07 10:43:00,2.19622,2.1966,2.19622,2.19659,27000000.0
2009-07-07 10:44:00,2.19663,2.19693,2.1966,2.19693,26000000.0
2009-07-07 10:45:00,2.19686,2.19686,2.19607,2.19628,27000000.0
2009-07-07 10:46:00,2.19623,2.19623,2.19597,2.1961,35000000.0
2009-07-07 10:47:00,2.19557,2.19565,2.19477,2.19477,23000000.0
2009-07-07 10:48:00,2.19459,2.19476,2.19446,2.19462,44000000.0
2009-07-07 10:49:00,2.19462,2.19497,2.19462,2.19497,36000000.0
2009-07-07 10:50:00,2.19531,2.19531,2.19515,2.19516,47000000.0
2009-07-07 10:51:00,2.19487,2.19502,2.19466,2.19502,45000000.0
2009-07-07 10:52:00,2.19499,2.19519,2.19466,2.19479,33000000.0
2009-07-07 10:53:00,2.19458,2.19458,2.19405,2.19405,46000000.0
2009-07-07 10:54:00,2.19416,2.19425,2.19405,2.19425,35000000.0
2009-07-07 10:55:00,2.19394,2.19413,2.1937,2.1937,37000000.0
2009-07-07 10:56:00,2.19349,2.19366,2.19339,2.19343,33000000.0
2009-07-07 10:57:00,2.19365,2.19407,2.19363,2.19407,33000000.0
2009-07-07 10:58:00,2.1941,2.1941,2.19387,2.19401,26000000.0
2009-07-07 10:59:00,2.1941,2.1941,2.19382,2.19388,47000000.0
2009-07-07 11:00:00,2.19396,2.19427,2.19396,2.19427,39000000.0
2009-07-07 11:01:00,2.19442,2.19463,2.19428,2.19453,45000000.0
2009-07-07 11:02:00,2.19502,2.19553,2.19487,2.19487,17000000.0
2009-07-07 11:03:00,2.19476,2.19476,2.19401,2.19401,37000000.0
2009-07-07 11:04:00,2.19414,2.19431,2.19392,2.194,40000000.0
2009-07-07 11:05:00,2.19386,2.19488,2.19381,2.19488,18000000.0
2009-07-07 11:06:00,2.19506,2.19508,2.19479,2.19479,19000000.0
2009-07-07 11:07:00,2.1947,2.1947,2.1938,2.1938,30000000.0
2009-07-07 11:08:00,2.19335,2.19439,2.19335,2.19439,30000000.0
2009-07-07 11:09:00,2.19389,2.19432,2.19389,2.19409,45000000.0
2009-07-07 11:10:00,2.19405,2.19428,2.19405,2.19421,35000000.0
2009-07-07 11:11:00,2.19398,2.19398,2.19327,2.19354,46000000.0
2009-07-07 11:12:00,2.193,2.19304,2.1926,2.19278,55000000.0
2009-07-07 11:13:00,2.19261,2.19264,2.1924,2.1924,59000000.0
2009-07-07 11:14:00,2.19216,2.19322,2.19216,2.19322,41000000.0
2009-07-07 11:15:00,2.1938,2.19385,2.19364,2.19383,34000000.0
2009-07-07 11:16:00,2.19353,2.19353,2.19303,2.19318,20000000.0
2009-07-07 11:17:00,2.19378,2.19378,2.19343,2.19347,57000000.0
2009-07-07 11:18:00,2.19418,2.19461,2.19413,2.19461,44000000.0
2009-07-07 11:19:00,2.19491,2.19491,2.19454,2.19475,63000000.0
2009-07-07 11:20:00,2.19476,2.19476,2.19378,2.19378,43000000.0
2009-07-07 11:21:00,2.19353,2.19353,2.19296,2.19326,34000000.0
2009-07-07 11:22:00,2.19327,2.19381,2.19327,2.19367,56000000.0
2009-07-07 11:23:00,2.19412,2.19528,2.19412,2.19528,43000000.0
2009-07-07 11:24:00,2.19495,2.19495,2.19431,2.1947,53000000.0
2009-07-07 11:25:00,2.19476,2.1948,2.1944,2.19477,29000000.0
2009-07-07 11:26:00,2.1946,2.1954,2.1946,2.1954,41000000.0
2009-07-07 11:27:00,2.19533,2.19533,2.195,2.19532,34000000.0
2009-07-07 11:28:00,2.19589,2.19607,2.19578,2.19579,36000000.0
2009-07-07 11:29:00,2.19576,2.19632,2.19557,2.1963,43000000.0
2009-07-07 11:30:00,2.19622,2.19713,2.19622,2.1969,24000000.0
2009-07-07 11:31:00,2.19727,2.19806,2.19727,2.19785,34000000.0
2009-07-07 11:32:00,2.1975,2.19751,2.1973,2.19742,46000000.0
2009-07-07 11:33:00,2.19709,2.19736,2.19709,2.1971,41000000.0
2009-07-07 11:34:00,2.19707,2.19719,2.19682,2.19719,28000000.0
2009-07-07 11:35:00,2.1971,2.1971,2.19651,2.19658,44000000.0
2009-07-07 11:36:00,2.19628,2.19634,2.19615,2.19621,48000000.0
2009-07-07 11:37:00,2.1965,2.19656,2.19642,2.19656,50000000.0
2009-07-07 11:38:00,2.19663,2.19739,2.19663,2.19739,37000000.0
2009-07-07 11:39:00,2.19752,2.19841,2.1973,2.19841,52000000.0
2009-07-07 11:40:00,2.19796,2.19813,2.19796,2.19801,27000000.0
2009-07-07 11:41:00,2.19791,2.19791,2.19782,2.19783,49000000.0
2009-07-07 11:42:00,2.19781,2.1979,2.19755,2.19755,22000000.0
2009-07-07 11:43:00,2.19739,2.19739,2.1966,2.19676,45000000.0
2009-07-07 11:44:00,2.19681,2.19686,2.19662,2.19674,42000000.0
2009-07-07 11:45:00,2.19723,2.19776,2.19723,2.19761,41000000.0
2009-07-07 11:46:00,2.19785,2.19785,2.19717,2.19733,38000000.0
2009-07-07 11:47:00,2.19758,2.19777,2.19729,2.19729,22000000.0
2009-07-07 11:48:00,2.19701,2.1979,2.19701,2.19766,27000000.0
2009-07-07 11:49:00,2.19759,2.19767,2.19757,2.19759,41000000.0
2009-07-07 11:50:00,2.19772,2.19793,2.19766,2.19789,44000000.0
2009-07-07 11:51:00,2.19822,2.19844,2.19822,2.19839,37000000.0
2009-07-07 11:52:00,2.19844,2.19853,2.19834,2.19848,37000000.0
2009-07-07 11:53:00,2.19843,2.19868,2.19816,2.19868,33000000.0
2009-07-07 11:54:00,2.19939,2.19939,2.19897,2.19899,37000000.0
2009-07-07 11:55:00,2.1992,2.1993,2.19911,2.19926,38000000.0
2009-07-07 11:56:00,2.19926,2.19926,2.19896,2.19904,51000000.0
2009-07-07 11:57:00,2.19903,2.19949,2.19886,2.19949,29000000.0
2009-07-07 11:58:00,2.1997,2.19981,2.19945,2.19945,31000000.0
2009-07-07 11:59:00,2.1994,2.1994,2.19903,2.19903,51000000.0
2009-07-07 12:00:00,2.19927,2.19956,2.19927,2.19939,23000000.0
2009-07-07 12:01:00,2.19943,2.19956,2.19929,2.19934,24000000.0
2009-07-07 12:02:00,2.19916,2.19952,2.19916,2.19952,34000000.0
2009-07-07 12:03:00,2.19946,2.19946,2.19908,2.19915,36000000.0
2009-07-07 12:04:00,2.19871,2.19889,2.19846,2.19846,33000000.0
2009-07-07 12:05:00,2.19884,2.19917,2.19884,2.19902,26000000.0
2009-07-07 12:06:00,2.19901,2.19935,2.19881,2.19935,15000000.0
2009-07-07 12:07:00,2.19974,2.19979,2.19966,2.1997,23000000.0
2009-07-07 12:08:00,2.19927,2.19927,2.19894,2.19894,37000000.0
2009-07-07 12:09:00,2.19892,2.19924,2.19892,2.19924,11000000.0
2009-07-07 12:10:00,2.1993,2.19937,2.19925,2.19937,25000000.0
2009-07-07 12:11:00,2.19919,2.19965,2.19919,2.19938,33000000.0
2009-07-07 12:12:00,2.19929,2.1996,2.19889,2.19889,31000000.0
2009-07-07 12:13:00,2.19901,2.19901,2.19868,2.19898,24000000.0
2009-07-07 12:14:00,2.19919,2.19925,2.19877,2.19877,36000000.0
2009-07-07 12:15:00,2.19875,2.19885,2.19861,2.19881,29000000.0
2009-07-07 12:16:00,2.19915,2.19932,2.19915,2.19932,30000000.0
2009-07-07 12:17:00,2.1994,2.19969,2.19939,2.19939,41000000.0
2009-07-07 12:18:00,2.19929,2.19929,2.19862,2.1988,43000000.0
2009-07-07 12:19:00,2.19858,2.19858,2.19825,2.19834,37000000.0
2009-07-07 12:20:00,2.19837,2.19893,2.19837,2.19893,40000000.0
2009-07-07 12:21:00,2.19868,2.19875,2.19845,2.19864,61000000.0
2009-07-07 12:22:00,2.19887,2.19907,2.19861,2.19865,24000000.0
2009-07-07 12:23:00,2.19852,2.19854,2.19842,2.19848,23000000.0
2009-07-07 12:24:00,2.19887,2.19894,2.19863,2.19868,30000000.0
2009-07-07 12:25:00,2.1988,2.1988,2.1985,2.19859,22000000.0
2009-07-07 12:26:00,2.19844,2.19852,2.19822,2.19822,32000000.0
2009-07-07 12:27:00,2.1982,2.19841,2.1982,2.19825,25000000.0
2009-07-07 12:28:00,2.19823,2.19838,2.1982,2.1982,58000000.0
2009-07-07 12:29:00,2.19823,2.19846,2.19656,2.19662,71000000.0
2009-07-07 12:30:00,2.19852,2.19895,2.19681,2.19864,47000000.0
2009-07-07 12:31:00,2.19837,2.19862,2.19804,2.19805,55000000.0
2009-07-07 12:32:00,2.19793,2.19916,2.19793,2.19916,32000000.0
2009-07-07 12:33:00,2.19938,2.19964,2.19925,2.19964,40000000.0
2009-07-07 12:34:00,2.19978,2.19998,2.19978,2.19993,14000000.0
2009-07-07 12:35:00,2.19959,2.19965,2.19921,2.19921,20000000.0
2009-07-07 12:36:00,2.19929,2.19947,2.19901,2.19931,36000000.0
2009-07-07 12:37:00,2.19922,2.19922,2.19901,2.19907,22000000.0
2009-07-07 12:38:00,2.1993,2.19955,2.19926,2.19955,12000000.0
2009-07-07 12:39:00,2.19956,2.19978,2.19956,2.19978,20000000.0
2009-07-07 12:40:00,2.19967,2.19975,2.19962,2.19962,16000000.0
2009-07-07 12:41:00,2.19963,2.20031,2.19963,2.20031,10000000.0
2009-07-07 12:42:00,2.20058,2.20065,2.20058,2.2006,26000000.0
2009-07-07 12:43:00,2.20072,2.2008,2.20071,2.2008,9000000.0
2009-07-07 12:44:00,2.2007,2.2007,2.19988,2.19988,21000000.0
2009-07-07 12:45:00,2.19965,2.19981,2.19958,2.19964,30000000.0
2009-07-07 12:46:00,2.1999,2.20012,2.1998,2.20012,41000000.0
2009-07-07 12:47:00,2.19999,2.20016,2.1999,2.20016,26000000.0
2009-07-07 12:48:00,2.19998,2.19998,2.1994,2.19955,27000000.0
2009-07-07 12:49:00,2.19947,2.19967,2.19926,2.19926,36000000.0
2009-07-07 12:50:00,2.19925,2.19925,2.19832,2.19832,34000000.0
2009-07-07 12:51:00,2.1983,2.1983,2.198,2.19807,25000000.0
2009-07-07 12:52:00,2.19772,2.19795,2.19763,2.19795,26000000.0
2009-07-07 12:53:00,2.19809,2.19809,2.19696,2.19696,16000000.0
2009-07-07 12:54:00,2.19705,2.19705,2.19639,2.19652,28000000.0
2009-07-07 12:55:00,2.19669,2.19678,2.19654,2.19665,29000000.0
2009-07-07 12:56:00,2.1971,2.19755,2.1971,2.1975,30000000.0
2009-07-07 12:57:00,2.19737,2.19743,2.19604,2.19604,26000000.0
2009-07-07 12:58:00,2.19622,2.19731,2.19622,2.19731,14000000.0
2009-07-07 12:59:00,2.19717,2.19819,2.19717,2.19819,32000000.0
2009-07-07 13:00:00,2.19819,2.1987,2.19815,2.1987,20000000.0
2009-07-07 13:01:00,2.20028,2.2003,2.19955,2.19955,31000000.0
2009-07-07 13:02:00,2.1995,2.1995,2.19839,2.19839,12000000.0
2009-07-07 13:03:00,2.19837,2.19867,2.1983,2.19854,21000000.0
2009-07-07 13:04:00,2.19861,2.19906,2.19861,2.19895,7000000.0
2009-07-07 13:05:00,2.19817,2.19817,2.19699,2.19699,17000000.0
2009-07-07 13:06:00,2.19683,2.19699,2.19664,2.19664,22000000.0
2009-07-07 13:07:00,2.19575,2.19585,2.19523,2.19585,17000000.0
2009-07-07 13:08:00,2.19534,2.1958,2.19477,2.19477,37000000.0
2009-07-07 13:09:00,2.19456,2.19505,2.19456,2.19505,33000000.0
2009-07-07 13:10:00,2.19569,2.19601,2.19566,2.1959,32000000.0
2009-07-07 13:11:00,2.19627,2.19649,2.19617,2.19617,21000000.0
2009-07-07 13:12:00,2.1963,2.19671,2.1963,2.19671,7000000.0
2009-07-07 13:13:00,2.19677,2.19677,2.19611,2.19611,11000000.0
2009-07-07 13:14:00,2.19581,2.19593,2.19512,2.19512,33000000.0
2009-07-07 13:15:00,2.19509,2.19543,2.19509,2.19525,25000000.0
2009-07-07 13:16:00,2.19446,2.19446,2.19395,2.194,20000000.0
2009-07-07 13:17:00,2.19377,2.19377,2.19354,2.19366,19000000.0
2009-07-07 13:18:00,2.19373,2.194,2.19352,2.194,41000000.0
2009-07-07 13:19:00,2.19393,2.19417,2.19393,2.19393,36000000.0
2009-07-07 13:20:00,2.19488,2.19558,2.19488,2.19558,36000000.0
2009-07-07 13:21:00,2.19576,2.19593,2.1956,2.19566,54000000.0
2009-07-07 13:22:00,2.19596,2.19597,2.19566,2.19566,41000000.0
2009-07-07 13:23:00,2.19571,2.19598,2.19571,2.19593,11000000.0
2009-07-07 13:24:00,2.19641,2.19648,2.1964,2.19641,23000000.0
2009-07-07 13:25:00,2.19639,2.19672,2.19639,2.19666,25000000.0
2009-07-07 13:26:00,2.19676,2.19699,2.19676,2.1968,20000000.0
2009-07-07 13:27:00,2.19669,2.19687,2.19669,2.19685,32000000.0
2009-07-07 13:28:00,2.19675,2.19675,2.19637,2.19637,26000000.0
2009-07-07 13:29:00,2.19632,2.19652,2.19629,2.19652,25000000.0
2009-07-07 13:30:00,2.1968,2.1968,2.19638,2.19652,16000000.0
2009-07-07 13:31:00,2.19666,2.19692,2.19654,2.19692,21000000.0
2009-07-07 13:32:00,2.1969,2.19702,2.19641,2.19641,28000000.0
2009-07-07 13:33:00,2.19613,2.19658,2.19613,2.19658,18000000.0
2009-07-07 13:34:00,2.19654,2.19654,2.19591,2.19591,35000000.0
2009-07-07 13:35:00,2.19605,2.1966,2.19598,2.1966,10000000.0
2009-07-07 13:36:00,2.19633,2.19633,2.1958,2.19587,40000000.0
2009-07-07 13:37:00,2.1956,2.19592,2.1956,2.19591,22000000.0
2009-07-07 13:38:00,2.196,2.19606,2.19577,2.19606,39000000.0
2009-07-07 13:39:00,2.19624,2.19651,2.19623,2.19644,32000000.0
2009-07-07 13:40:00,2.19627,2.19667,2.19627,2.19667,35000000.0
2009-07-07 13:41:00,2.19717,2.19762,2.19715,2.19762,27000000.0
2009-07-07 13:42:00,2.19789,2.19789,2.19753,2.19766,32000000.0
2009-07-07 13:43:00,2.19769,2.19775,2.19732,2.19775,26000000.0
2009-07-07 13:44:00,2.19706,2.19768,2.19706,2.19761,25000000.0
2009-07-07 13:45:00,2.19764,2.19785,2.19758,2.19785,21000000.0
2009-07-07 13:46:00,2.1977,2.19813,2.19752,2.19813,13000000.0
2009-07-07 13:47:00,2.19817,2.19817,2.19795,2.19812,22000000.0
2009-07-07 13:48:00,2.19855,2.19886,2.19852,2.19852,21000000.0
2009-07-07 13:49:00,2.19799,2.19835,2.19795,2.19835,24000000.0
2009-07-07 13:50:00,2.19892,2.19892,2.19817,2.19817,27000000.0
2009-07-07 13:51:00,2.19837,2.19871,2.19816,2.19816,27000000.0
2009-07-07 13:52:00,2.19827,2.19842,2.19824,2.19842,31000000.0
2009-07-07 13:53:00,2.19842,2.19842,2.1982,2.1982,31000000.0
2009-07-07 13:54:00,2.19804,2.19845,2.19804,2.19845,28000000.0
2009-07-07 13:55:00,2.19864,2.19867,2.1984,2.1984,33000000.0
2009-07-07 13:56:00,2.19827,2.19835,2.19802,2.19802,23000000.0
2009-07-07 13:57:00,2.19804,2.19829,2.19761,2.19829,19000000.0
2009-07-07 13:58:00,2.19847,2.19881,2.19847,2.1985,30000000.0
2009-07-07 13:59:00,2.19862,2.19934,2.19849,2.19912,39000000.0
2009-07-07 14:00:00,2.19938,2.19954,2.19914,2.19935,30000000.0
2009-07-07 14:01:00,2.19967,2.19967,2.19907,2.19907,16000000.0
2009-07-07 14:02:00,2.19905,2.19906,2.19842,2.19842,34000000.0
2009-07-07 14:03:00,2.19851,2.19884,2.19851,2.19884,24000000.0
2009-07-07 14:04:00,2.19887,2.19933,2.19874,2.19933,20000000.0
2009-07-07 14:05:00,2.19887,2.19887,2.1983,2.19833,31000000.0
2009-07-07 14:06:00,2.19836,2.19934,2.1983,2.19934,28000000.0
2009-07-07 14:07:00,2.19933,2.1994,2.19907,2.1992,32000000.0
2009-07-07 14:08:00,2.19916,2.19921,2.19893,2.19921,22000000.0
2009-07-07 14:09:00,2.199,2.19904,2.19895,2.19895,15000000.0
2009-07-07 14:10:00,2.19907,2.20003,2.19907,2.20003,24000000.0
2009-07-07 14:11:00,2.20004,2.20004,2.19911,2.19911,22000000.0
2009-07-07 14:12:00,2.1986,2.19875,2.19853,2.19873,17000000.0
2009-07-07 14:13:00,2.1986,2.19866,2.19834,2.19843,19000000.0
2009-07-07 14:14:00,2.19888,2.19888,2.1984,2.1984,22000000.0
2009-07-07 14:15:00,2.19842,2.19915,2.19842,2.19915,26000000.0
2009-07-07 14:16:00,2.19882,2.19923,2.19861,2.19861,10000000.0
2009-07-07 14:17:00,2.19813,2.19831,2.19807,2.19812,8000000.0
2009-07-07 14:18:00,2.19839,2.19839,2.19784,2.19815,13000000.0
2009-07-07 14:19:00,2.19834,2.19849,2.19833,2.19846,29000000.0
2009-07-07 14:20:00,2.19778,2.19856,2.19756,2.19856,15000000.0
2009-07-07 14:21:00,2.19852,2.19884,2.19852,2.19872,18000000.0
2009-07-07 14:22:00,2.19855,2.19855,2.19828,2.19836,10000000.0
2009-07-07 14:23:00,2.19861,2.19886,2.19861,2.1988,24000000.0
2009-07-07 14:24:00,2.1985,2.19865,2.19847,2.19853,17000000.0
2009-07-07 14:25:00,2.19856,2.19856,2.19839,2.19854,31000000.0
2009-07-07 14:26:00,2.19897,2.19952,2.19897,2.19952,14000000.0
2009-07-07 14:27:00,2.19953,2.19953,2.19919,2.19919,14000000.0
2009-07-07 14:28:00,2.19951,2.19953,2.19941,2.19953,9000000.0
2009-07-07 14:29:00,2.19976,2.19983,2.19952,2.19952,7000000.0
2009-07-07 14:30:00,2.19975,2.20001,2.19968,2.19968,17000000.0
2009-07-07 14:31:00,2.19916,2.19916,2.19901,2.1991,21000000.0
2009-07-07 14:32:00,2.19893,2.19907,2.19873,2.19873,8000000.0
2009-07-07 14:33:00,2.19868,2.19868,2.19855,2.19859,10000000.0
2009-07-07 14:34:00,2.19866,2.19897,2.19866,2.19884,11000000.0
2009-07-07 14:35:00,2.19889,2.19896,2.19885,2.19896,7000000.0
2009-07-07 14:36:00,2.19887,2.19887,2.19761,2.19766,8000000.0
2009-07-07 14:37:00,2.19766,2.1977,2.19741,2.19752,11000000.0
2009-07-07 14:38:00,2.19768,2.19768,2.19741,2.19747,7000000.0
2009-07-07 14:39:00,2.19722,2.19749,2.19698,2.19739,8000000.0
2009-07-07 14:40:00,2.19743,2.1979,2.1973,2.1979,8000000.0
2009-07-07 14:41:00,2.19813,2.19813,2.19791,2.19812,10000000.0
2009-07-07 14:42:00,2.198,2.198,2.197,2.197,9000000.0
2009-07-07 14:43:00,2.1968,2.1976,2.1968,2.1976,8000000.0
2009-07-07 14:44:00,2.19728,2.19742,2.19698,2.19698,8000000.0
2009-07-07 14:45:00,2.19691,2.19697,2.19676,2.19692,6000000.0
2009-07-07 14:46:00,2.19746,2.19754,2.19707,2.19754,9000000.0
2009-07-07 14:47:00,2.19791,2.19833,2.1979,2.19824,8000000.0
2009-07-07 14:48:00,2.19834,2.19834,2.19758,2.19776,8000000.0
2009-07-07 14:49:00,2.19783,2.19798,2.1977,2.1978,9000000.0
2009-07-07 14:50:00,2.19754,2.19791,2.19738,2.19783,7000000.0
2009-07-07 14:51:00,2.19771,2.19788,2.19747,2.19788,10000000.0
2009-07-07 14:52:00,2.19756,2.19761,2.1974,2.19758,11000000.0
2009-07-07 14:53:00,2.19697,2.19707,2.1968,2.19707,7000000.0
2009-07-07 14:54:00,2.19636,2.19707,2.19636,2.19693,8000000.0
2009-07-07 14:55:00,2.19693,2.19699,2.19677,2.19695,7000000.0
2009-07-07 14:56:00,2.19687,2.19703,2.19687,2.19703,8000000.0
2009-07-07 14:57:00,2.19789,2.19857,2.19789,2.19857,7000000.0
2009-07-07 14:58:00,2.1986,2.19937,2.1986,2.19926,8000000.0
2009-07-07 14:59:00,2.19942,2.19942,2.19886,2.19886,8000000.0
2009-07-07 15:00:00,2.19907,2.19944,2.19907,2.19937,7000000.0
2009-07-07 15:01:00,2.19983,2.20041,2.19983,2.20041,8000000.0
2009-07-07 15:02:00,2.2004,2.20069,2.20032,2.20069,7000000.0
2009-07-07 15:03:00,2.20034,2.20034,2.19994,2.20009,7000000.0
2009-07-07 15:04:00,2.20022,2.20031,2.20005,2.20031,8000000.0
2009-07-07 15:05:00,2.20027,2.20044,2.20013,2.20044,7000000.0
2009-07-07 15:06:00,2.20046,2.20062,2.20021,2.20021,8000000.0
2009-07-07 15:07:00,2.20012,2.20035,2.19998,2.20027,11000000.0
2009-07-07 15:08:00,2.19994,2.20007,2.19975,2.19975,8000000.0
2009-07-07 15:09:00,2.19969,2.19997,2.19969,2.19986,7000000.0
2009-07-07 15:10:00,2.19968,2.19968,2.19949,2.19962,7000000.0
2009-07-07 15:11:00,2.1992,2.19966,2.1992,2.19962,11000000.0
2009-07-07 15:12:00,2.19943,2.20026,2.19943,2.20026,10000000.0
2009-07-07 15:13:00,2.1999,2.19992,2.19958,2.19958,9000000.0
2009-07-07 15:14:00,2.19939,2.19974,2.19935,2.19935,5000000.0
2009-07-07 15:15:00,2.19988,2.19988,2.1991,2.1991,8000000.0
2009-07-07 15:16:00,2.19887,2.19901,2.19865,2.19865,9000000.0
2009-07-07 15:17:00,2.19858,2.19953,2.19858,2.19953,9000000.0
2009-07-07 15:18:00,2.19964,2.19968,2.19952,2.19965,8000000.0
2009-07-07 15:19:00,2.20035,2.20051,2.20032,2.20034,7000000.0
2009-07-07 15:20:00,2.20012,2.20015,2.19993,2.19993,9000000.0
2009-07-07 15:21:00,2.19966,2.19966,2.19915,2.19923,8000000.0
2009-07-07 15:22:00,2.19939,2.1994,2.19914,2.19914,9000000.0
2009-07-07 15:23:00,2.19942,2.19985,2.19942,2.19965,8000000.0
2009-07-07 15:24:00,2.19945,2.19975,2.19945,2.19952,8000000.0
2009-07-07 15:25:00,2.19936,2.19946,2.19935,2.19935,7000000.0
2009-07-07 15:26:00,2.1994,2.19948,2.19905,2.19905,7000000.0
2009-07-07 15:27:00,2.19879,2.19915,2.19879,2.19907,7000000.0
2009-07-07 15:28:00,2.19897,2.19901,2.19886,2.19892,11000000.0
2009-07-07 15:29:00,2.19898,2.19905,2.19881,2.1989,7000000.0
2009-07-07 15:30:00,2.19879,2.19903,2.19879,2.1988,6000000.0
2009-07-07 15:31:00,2.19879,2.19882,2.19857,2.19857,9000000.0
2009-07-07 15:32:00,2.19859,2.19898,2.19859,2.19893,10000000.0
2009-07-07 15:33:00,2.19885,2.19885,2.19867,2.1987,8000000.0
2009-07-07 15:34:00,2.19826,2.19894,2.19826,2.19894,6000000.0
2009-07-07 15:35:00,2.19867,2.19889,2.19867,2.19889,7000000.0
2009-07-07 15:36:00,2.19919,2.19943,2.19919,2.19941,7000000.0
2009-07-07 15:37:00,2.19945,2.19955,2.19918,2.19922,8000000.0
2009-07-07 15:38:00,2.19753,2.19966,2.19753,2.19932,7000000.0
2009-07-07 15:39:00,2.19978,2.20025,2.19956,2.20025,10000000.0
2009-07-07 15:40:00,2.2007,2.2007,2.20031,2.20031,9000000.0
2009-07-07 15:41:00,2.20077,2.20077,2.20034,2.20046,11000000.0
2009-07-07 15:42:00,2.20052,2.20088,2.20052,2.20083,8000000.0
2009-07-07 15:43:00,2.20095,2.20098,2.20047,2.20068,8000000.0
2009-07-07 15:44:00,2.20085,2.20097,2.20071,2.20095,8000000.0
2009-07-07 15:45:00,2.20132,2.20132,2.20088,2.2011,8000000.0
2009-07-07 15:46:00,2.20116,2.20117,2.2007,2.20099,10000000.0
2009-07-07 15:47:00,2.20154,2.20167,2.20111,2.20114,7000000.0
2009-07-07 15:48:00,2.20128,2.20136,2.20067,2.20067,7000000.0
2009-07-07 15:49:00,2.2007,2.20109,2.2007,2.20109,6000000.0
2009-07-07 15:50:00,2.20061,2.20061,2.19924,2.1995,8000000.0
2009-07-07 15:51:00,2.19974,2.19998,2.19956,2.19976,9000000.0
2009-07-07 15:52:00,2.1999,2.19997,2.19978,2.19997,7000000.0
2009-07-07 15:53:00,2.19965,2.19971,2.19951,2.19971,7000000.0
2009-07-07 15:54:00,2.19958,2.19958,2.19938,2.19939,11000000.0
2009-07-07 15:55:00,2.19955,2.20006,2.19949,2.20006,9000000.0
2009-07-07 15:56:00,2.20037,2.20065,2.20037,2.20059,7000000.0
2009-07-07 15:57:00,2.20023,2.20037,2.19955,2.19955,10000000.0
2009-07-07 15:58:00,2.19938,2.20007,2.19938,2.19992,10000000.0
2009-07-07 15:59:00,2.20037,2.2004,2.20025,2.20036,7000000.0
2009-07-07 16:00:00,2.2009,2.20101,2.20071,2.20086,7000000.0
2009-07-07 16:01:00,2.20164,2.20238,2.20164,2.20237,9000000.0
2009-07-07 16:02:00,2.20189,2.20189,2.20159,2.20159,8000000.0
2009-07-07 16:03:00,2.20169,2.2017,2.20143,2.20151,11000000.0
2009-07-07 16:04:00,2.20138,2.20138,2.201,2.20105,8000000.0
2009-07-07 16:05:00,2.20179,2.20189,2.20172,2.20183,9000000.0
2009-07-07 16:06:00,2.20197,2.20199,2.20186,2.20194,10000000.0
2009-07-07 16:07:00,2.20181,2.20211,2.20181,2.20205,10000000.0
2009-07-07 16:08:00,2.20199,2.20199,2.20146,2.20152,8000000.0
2009-07-07 16:09:00,2.20116,2.20171,2.20096,2.20171,7000000.0
2009-07-07 16:10:00,2.20213,2.20221,2.20191,2.20221,7000000.0
2009-07-07 16:11:00,2.20233,2.20243,2.20199,2.20199,10000000.0
2009-07-07 16:12:00,2.20247,2.20345,2.20247,2.20345,9000000.0
2009-07-07 16:13:00,2.20392,2.20396,2.20352,2.20352,7000000.0
2009-07-07 16:14:00,2.20354,2.20354,2.20263,2.20263,11000000.0
2009-07-07 16:15:00,2.20262,2.20262,2.20242,2.20249,7000000.0
2009-07-07 16:16:00,2.20208,2.20208,2.20184,2.20198,7000000.0
2009-07-07 16:17:00,2.20194,2.20194,2.20109,2.20145,11000000.0
2009-07-07 16:18:00,2.20159,2.20184,2.20128,2.20128,11000000.0
2009-07-07 16:19:00,2.20103,2.20103,2.19988,2.20016,11000000.0
2009-07-07 16:20:00,2.20044,2.20061,2.20043,2.20048,9000000.0
2009-07-07 16:21:00,2.20052,2.20067,2.20028,2.20067,9000000.0
2009-07-07 16:22:00,2.20065,2.20065,2.1998,2.20017,8000000.0
2009-07-07 16:23:00,2.19978,2.20046,2.19978,2.19997,8000000.0
2009-07-07 16:24:00,2.2,2.2002,2.19993,2.2002,10000000.0
2009-07-07 16:25:00,2.20007,2.20007,2.19947,2.19947,7000000.0
2009-07-07 16:26:00,2.19906,2.19906,2.19875,2.19904,7000000.0
2009-07-07 16:27:00,2.19914,2.19935,2.19914,2.19927,11000000.0
2009-07-07 16:28:00,2.19916,2.19935,2.19916,2.19935,11000000.0
2009-07-07 16:29:00,2.19923,2.19962,2.19923,2.19938,7000000.0
2009-07-07 16:30:00,2.19967,2.19987,2.19936,2.19987,8000000.0
2009-07-07 16:31:00,2.20005,2.20058,2.20005,2.20058,7000000.0
2009-07-07 16:32:00,2.20053,2.20053,2.20019,2.20019,8000000.0
2009-07-07 16:33:00,2.2,2.20022,2.19998,2.20011,11000000.0
2009-07-07 16:34:00,2.20046,2.20079,2.20046,2.20075,8000000.0
2009-07-07 16:35:00,2.20065,2.20071,2.20061,2.20067,7000000.0
2009-07-07 16:36:00,2.20082,2.20082,2.20033,2.20061,8000000.0
2009-07-07 16:37:00,2.20092,2.20158,2.20092,2.20158,8000000.0
2009-07-07 16:38:00,2.20211,2.20239,2.20211,2.20222,7000000.0
2009-07-07 16:39:00,2.20194,2.20207,2.2019,2.20201,8000000.0
2009-07-07 16:40:00,2.20207,2.20251,2.20207,2.20251,11000000.0
2009-07-07 16:41:00,2.2026,2.20262,2.2022,2.2022,10000000.0
2009-07-07 16:42:00,2.20206,2.2021,2.20184,2.20184,7000000.0
2009-07-07 16:43:00,2.20152,2.20152,2.20126,2.20129,7000000.0
2009-07-07 16:44:00,2.20132,2.20134,2.20115,2.20131,7000000.0
2009-07-07 16:45:00,2.20119,2.20161,2.20119,2.20159,11000000.0
2009-07-07 16:46:00,2.20145,2.20145,2.20113,2.20145,11000000.0
2009-07-07 16:47:00,2.20157,2.20157,2.2014,2.2014,7000000.0
2009-07-07 16:48:00,2.20165,2.20199,2.20165,2.20197,10000000.0
2009-07-07 16:49:00,2.20128,2.20132,2.2011,2.20119,8000000.0
2009-07-07 16:50:00,2.20141,2.20141,2.20033,2.20033,8000000.0
2009-07-07 16:51:00,2.20012,2.20047,2.19982,2.20047,9000000.0
2009-07-07 16:52:00,2.2005,2.20056,2.20036,2.20051,7000000.0
2009-07-07 16:53:00,2.20057,2.20057,2.20014,2.20017,6000000.0
2009-07-07 16:54:00,2.20014,2.20071,2.20014,2.20071,7000000.0
2009-07-07 16:55:00,2.20072,2.20153,2.20072,2.20153,11000000.0
2009-07-07 16:56:00,2.20165,2.20236,2.20165,2.20236,11000000.0
2009-07-07 16:57:00,2.20259,2.20268,2.20248,2.20268,7000000.0
2009-07-07 16:58:00,2.20213,2.20217,2.20099,2.20099,8000000.0
2009-07-07 16:59:00,2.19859,2.19996,2.19832,2.19832,7000000.0
2009-07-07 17:00:00,2.19815,2.19815,2.19761,2.19767,11000000.0
2009-07-07 17:01:00,2.19765,2.19809,2.19754,2.19809,7000000.0
2009-07-07 17:02:00,2.19803,2.19822,2.19784,2.19784,8000000.0
2009-07-07 17:03:00,2.19789,2.19796,2.196,2.19768,7000000.0
2009-07-07 17:04:00,2.19789,2.19789,2.1975,2.19769,7000000.0
2009-07-07 17:05:00,2.19775,2.19782,2.19754,2.19781,10000000.0
2009-07-07 17:06:00,2.19794,2.19818,2.19794,2.19814,9000000.0
2009-07-07 17:07:00,2.19786,2.19824,2.19786,2.19824,8000000.0
2009-07-07 17:08:00,2.19793,2.19793,2.19737,2.19752,9000000.0
2009-07-07 17:09:00,2.19744,2.19749,2.19733,2.19739,8000000.0
2009-07-07 17:10:00,2.19732,2.19753,2.19732,2.19753,9000000.0
2009-07-07 17:11:00,2.19745,2.19745,2.19687,2.19687,8000000.0
2009-07-07 17:12:00,2.19664,2.19701,2.19664,2.19676,7000000.0
2009-07-07 17:13:00,2.19667,2.19667,2.19626,2.19626,8000000.0
2009-07-07 17:14:00,2.19611,2.19612,2.19568,2.19573,8000000.0
2009-07-07 17:15:00,2.19593,2.19669,2.19593,2.19669,7000000.0
2009-07-07 17:16:00,2.19613,2.19627,2.19587,2.19627,10000000.0
2009-07-07 17:17:00,2.19592,2.19602,2.19577,2.19582,7000000.0
2009-07-07 17:18:00,2.19589,2.19598,2.19576,2.19576,9000000.0
2009-07-07 17:19:00,2.19583,2.19616,2.19583,2.19608,7000000.0
2009-07-07 17:20:00,2.19585,2.19599,2.19575,2.19596,8000000.0
2009-07-07 17:21:00,2.19575,2.19575,2.19549,2.19552,10000000.0
2009-07-07 17:22:00,2.19533,2.19537,2.19485,2.19485,8000000.0
2009-07-07 17:23:00,2.19588,2.19588,2.19492,2.19492,8000000.0
2009-07-07 17:24:00,2.19459,2.19464,2.19431,2.19431,7000000.0
2009-07-07 17:25:00,2.19403,2.19405,2.19383,2.19396,7000000.0
2009-07-07 17:26:00,2.1939,2.19394,2.19363,2.19364,7000000.0
2009-07-07 17:27:00,2.19343,2.19374,2.19343,2.19363,9000000.0
2009-07-07 17:28:00,2.19353,2.19364,2.19322,2.19364,7000000.0
2009-07-07 17:29:00,2.19409,2.19409,2.19367,2.19399,8000000.0
2009-07-07 17:30:00,2.19414,2.19434,2.19393,2.19393,8000000.0
2009-07-07 17:31:00,2.19346,2.19348,2.1931,2.1931,9000000.0
2009-07-07 17:32:00,2.19339,2.19371,2.19327,2.19359,8000000.0
2009-07-07 17:33:00,2.19334,2.19386,2.19334,2.19377,11000000.0
2009-07-07 17:34:00,2.19385,2.19385,2.19346,2.1935,9000000.0
2009-07-07 17:35:00,2.19379,2.19379,2.19334,2.19334,7000000.0
2009-07-07 17:36:00,2.1933,2.19379,2.19322,2.19379,7000000.0
2009-07-07 17:37:00,2.19387,2.19387,2.1933,2.19352,7000000.0
2009-07-07 17:38:00,2.19439,2.19442,2.19394,2.19412,8000000.0
2009-07-07 17:39:00,2.19501,2.19515,2.19468,2.195,7000000.0
2009-07-07 17:40:00,2.19518,2.19628,2.19518,2.19628,9000000.0
2009-07-07 17:41:00,2.19663,2.19718,2.19663,2.19692,8000000.0
2009-07-07 17:42:00,2.19734,2.19794,2.19685,2.19794,11000000.0
2009-07-07 17:43:00,2.19823,2.19825,2.19741,2.19825,7000000.0
2009-07-07 17:44:00,2.19811,2.19831,2.19801,2.19822,10000000.0
2009-07-07 17:45:00,2.19821,2.19841,2.1979,2.19841,7000000.0
2009-07-07 17:46:00,2.19799,2.19799,2.19762,2.19762,8000000.0
2009-07-07 17:47:00,2.1977,2.19775,2.19736,2.19756,8000000.0
2009-07-07 17:48:00,2.19791,2.19838,2.19791,2.19838,7000000.0
2009-07-07 17:49:00,2.19849,2.19864,2.19849,2.19854,7000000.0
2009-07-07 17:50:00,2.19856,2.19873,2.19798,2.19798,7000000.0
2009-07-07 17:51:00,2.19787,2.19789,2.19769,2.19771,7000000.0
2009-07-07 17:52:00,2.19778,2.19778,2.19744,2.1976,7000000.0
2009-07-07 17:53:00,2.19806,2.19921,2.19806,2.19921,7000000.0
2009-07-07 17:54:00,2.19887,2.19887,2.19839,2.19839,11000000.0
2009-07-07 17:55:00,2.19842,2.19877,2.19842,2.19848,7000000.0
2009-07-07 17:56:00,2.19807,2.1982,2.19781,2.1982,7000000.0
2009-07-07 17:57:00,2.19832,2.19851,2.19814,2.19814,10000000.0
2009-07-07 17:58:00,2.19808,2.1982,2.19795,2.19795,10000000.0
2009-07-07 17:59:00,2.19788,2.198,2.19777,2.19796,10000000.0
2009-07-07 18:00:00,2.19765,2.19784,2.19758,2.19778,10000000.0
2009-07-07 18:01:00,2.19818,2.19956,2.19818,2.19956,8000000.0
2009-07-07 18:02:00,2.19955,2.1996,2.19915,2.19915,8000000.0
2009-07-07 18:03:00,2.19866,2.19901,2.19839,2.19901,10000000.0
2009-07-07 18:04:00,2.19849,2.19849,2.19762,2.19762,8000000.0
2009-07-07 18:05:00,2.19753,2.19772,2.19753,2.19764,10000000.0
2009-07-07 18:06:00,2.19741,2.19767,2.19741,2.1975,10000000.0
2009-07-07 18:07:00,2.19771,2.19771,2.1975,2.19761,8000000.0
2009-07-07 18:08:00,2.19783,2.19783,2.19743,2.19751,8000000.0
2009-07-07 18:09:00,2.19769,2.19782,2.19752,2.19782,8000000.0
2009-07-07 18:10:00,2.19789,2.19812,2.19775,2.19782,11000000.0
2009-07-07 18:11:00,2.19798,2.19824,2.19787,2.19824,7000000.0
2009-07-07 18:12:00,2.19815,2.19821,2.19804,2.19814,9000000.0
2009-07-07 18:13:00,2.19796,2.19796,2.19737,2.19737,11000000.0
2009-07-07 18:14:00,2.19763,2.19763,2.19722,2.19722,6000000.0
2009-07-07 18:15:00,2.19745,2.19774,2.19745,2.19772,8000000.0
2009-07-07 18:16:00,2.19793,2.19827,2.19793,2.19821,11000000.0
2009-07-07 18:17:00,2.19867,2.19879,2.19842,2.19877,10000000.0
2009-07-07 18:18:00,2.19881,2.19883,2.19861,2.19866,8000000.0
2009-07-07 18:19:00,2.19852,2.19879,2.19852,2.19879,9000000.0
2009-07-07 18:20:00,2.19883,2.19885,2.19855,2.19855,7000000.0
2009-07-07 18:21:00,2.19846,2.19893,2.19692,2.1987,11000000.0
2009-07-07 18:22:00,2.19839,2.19878,2.19826,2.19878,11000000.0
2009-07-07 18:23:00,2.19879,2.19879,2.19842,2.19842,8000000.0
2009-07-07 18:24:00,2.1988,2.1988,2.19836,2.19853,10000000.0
2009-07-07 18:25:00,2.19857,2.19934,2.19857,2.19934,7000000.0
2009-07-07 18:26:00,2.19981,2.19981,2.19922,2.19922,8000000.0
2009-07-07 18:27:00,2.19912,2.19947,2.19912,2.19932,7000000.0
2009-07-07 18:28:00,2.19882,2.19924,2.19882,2.19908,7000000.0
2009-07-07 18:29:00,2.19911,2.2001,2.19911,2.2001,7000000.0
2009-07-07 18:30:00,2.19978,2.19978,2.19879,2.19879,8000000.0
2009-07-07 18:31:00,2.19873,2.19883,2.19859,2.19862,9000000.0
2009-07-07 18:32:00,2.19915,2.19915,2.1987,2.19883,11000000.0
2009-07-07 18:33:00,2.19869,2.19915,2.19869,2.19904,11000000.0
2009-07-07 18:34:00,2.19938,2.19987,2.19938,2.19987,7000000.0
2009-07-07 18:35:00,2.19961,2.19963,2.19935,2.19961,8000000.0
2009-07-07 18:36:00,2.1998,2.1998,2.19964,2.19964,7000000.0
2009-07-07 18:37:00,2.20002,2.20013,2.19988,2.19988,8000000.0
2009-07-07 18:38:00,2.19947,2.19947,2.19895,2.19945,8000000.0
2009-07-07 18:39:00,2.20003,2.20108,2.20003,2.20108,7000000.0
2009-07-07 18:40:00,2.20073,2.20075,2.20013,2.20013,7000000.0
2009-07-07 18:41:00,2.20035,2.20146,2.20035,2.20121,8000000.0
2009-07-07 18:42:00,2.20142,2.20325,2.20142,2.20325,11000000.0
2009-07-07 18:43:00,2.20428,2.20514,2.20428,2.20508,8000000.0
2009-07-07 18:44:00,2.20474,2.20501,2.20474,2.20478,7000000.0
2009-07-07 18:45:00,2.20409,2.20409,2.20342,2.20367,11000000.0
2009-07-07 18:46:00,2.20304,2.20304,2.20124,2.20131,9000000.0
2009-07-07 18:47:00,2.20167,2.2023,2.20105,2.20105,8000000.0
2009-07-07 18:48:00,2.20112,2.20129,2.20093,2.20093,9000000.0
2009-07-07 18:49:00,2.20061,2.20069,2.20038,2.20066,7000000.0
2009-07-07 18:50:00,2.20092,2.20109,2.20082,2.2009,11000000.0
2009-07-07 18:51:00,2.20091,2.20091,2.20021,2.20029,5000000.0
2009-07-07 18:52:00,2.20023,2.20027,2.20006,2.20006,8000000.0
2009-07-07 18:53:00,2.19986,2.20082,2.19986,2.20082,11000000.0
2009-07-07 18:54:00,2.20081,2.20081,2.20025,2.20025,7000000.0
2009-07-07 18:55:00,2.20039,2.20059,2.20037,2.20054,7000000.0
2009-07-07 18:56:00,2.20029,2.20079,2.20029,2.20079,7000000.0
2009-07-07 18:57:00,2.20137,2.20195,2.20137,2.20195,10000000.0
2009-07-07 18:58:00,2.20208,2.20254,2.20208,2.20254,9000000.0
2009-07-07 18:59:00,2.20284,2.20311,2.20275,2.20311,8000000.0
2009-07-07 19:00:00,2.20314,2.20314,2.20266,2.20313,7000000.0
2009-07-07 19:01:00,2.20408,2.20408,2.20263,2.20263,7000000.0
2009-07-07 19:02:00,2.20229,2.2026,2.20229,2.20236,8000000.0
2009-07-07 19:03:00,2.20235,2.20246,2.20207,2.20207,7000000.0
2009-07-07 19:04:00,2.20195,2.20213,2.20188,2.20206,8000000.0
2009-07-07 19:05:00,2.20234,2.20299,2.20234,2.20299,8000000.0
2009-07-07 19:06:00,2.20253,2.20253,2.2016,2.20198,8000000.0
2009-07-07 19:07:00,2.20208,2.20213,2.20197,2.20213,9000000.0
2009-07-07 19:08:00,2.20229,2.20236,2.20221,2.20236,8000000.0
2009-07-07 19:09:00,2.20236,2.20236,2.20009,2.20009,7000000.0
2009-07-07 19:10:00,2.20003,2.20012,2.19968,2.19971,11000000.0
2009-07-07 19:11:00,2.19901,2.19901,2.19871,2.19871,10000000.0
2009-07-07 19:12:00,2.19853,2.1988,2.19835,2.1988,7000000.0
2009-07-07 19:13:00,2.19817,2.19864,2.19725,2.19804,6000000.0
2009-07-07 19:14:00,2.19878,2.1998,2.19878,2.19961,8000000.0
2009-07-07 19:15:00,2.19951,2.19951,2.19906,2.19906,5000000.0
2009-07-07 19:16:00,2.19885,2.19915,2.19885,2.19915,8000000.0
2009-07-07 19:17:00,2.1996,2.20042,2.1996,2.20042,10000000.0
2009-07-07 19:18:00,2.20048,2.20048,2.19966,2.19966,11000000.0
2009-07-07 19:19:00,2.19966,2.19991,2.19958,2.19958,8000000.0
2009-07-07 19:20:00,2.19874,2.19874,2.19769,2.19769,11000000.0
2009-07-07 19:21:00,2.1975,2.19787,2.1975,2.1975,10000000.0
2009-07-07 19:22:00,2.19772,2.19776,2.19749,2.19768,9000000.0
2009-07-07 19:23:00,2.19775,2.19973,2.19775,2.19953,8000000.0
2009-07-07 19:24:00,2.19946,2.20005,2.19933,2.20005,9000000.0
2009-07-07 19:25:00,2.19995,2.20032,2.19989,2.20017,9000000.0
2009-07-07 19:26:00,2.20006,2.20095,2.20006,2.20095,7000000.0
2009-07-07 19:27:00,2.20117,2.20125,2.20086,2.20125,8000000.0
2009-07-07 19:28:00,2.20143,2.20165,2.20136,2.20145,10000000.0
2009-07-07 19:29:00,2.20148,2.20155,2.20144,2.20155,7000000.0
2009-07-07 19:30:00,2.20139,2.20178,2.20139,2.20163,10000000.0
2009-07-07 19:31:00,2.20157,2.20169,2.2014,2.20169,7000000.0
2009-07-07 19:32:00,2.20146,2.20167,2.201,2.201,10000000.0
2009-07-07 19:33:00,2.20036,2.20067,2.20026,2.20026,7000000.0
2009-07-07 19:34:00,2.20055,2.2007,2.20055,2.20067,8000000.0
2009-07-07 19:35:00,2.20005,2.20082,2.20005,2.2008,7000000.0
2009-07-07 19:36:00,2.20017,2.20017,2.19992,2.20004,7000000.0
2009-07-07 19:37:00,2.19994,2.20007,2.19991,2.19991,8000000.0
2009-07-07 19:38:00,2.19961,2.19998,2.19961,2.19975,8000000.0
2009-07-07 19:39:00,2.19978,2.20008,2.19978,2.20001,8000000.0
2009-07-07 19:40:00,2.20076,2.2009,2.20032,2.2009,7000000.0
2009-07-07 19:41:00,2.20099,2.20099,2.19923,2.19923,9000000.0
2009-07-07 19:42:00,2.19947,2.20051,2.19947,2.19989,7000000.0
2009-07-07 19:43:00,2.19983,2.19986,2.19965,2.19978,11000000.0
2009-07-07 19:44:00,2.19999,2.20102,2.19999,2.20063,8000000.0
2009-07-07 19:45:00,2.20117,2.20143,2.20117,2.20121,9000000.0
2009-07-07 19:46:00,2.20115,2.2013,2.20106,2.20119,7000000.0
2009-07-07 19:47:00,2.20122,2.20122,2.20096,2.20105,9000000.0
2009-07-07 19:48:00,2.20105,2.20202,2.20085,2.20194,8000000.0
2009-07-07 19:49:00,2.20216,2.20216,2.20192,2.20202,7000000.0
2009-07-07 19:50:00,2.20236,2.20236,2.20211,2.2022,7000000.0
2009-07-07 19:51:00,2.20248,2.20262,2.20244,2.20261,7000000.0
2009-07-07 19:52:00,2.20269,2.20277,2.20246,2.20246,7000000.0
2009-07-07 19:53:00,2.20247,2.20279,2.20247,2.20268,7000000.0
2009-07-07 19:54:00,2.20196,2.20196,2.20174,2.20185,8000000.0
2009-07-07 19:55:00,2.20204,2.20244,2.20204,2.20215,8000000.0
2009-07-07 19:56:00,2.20223,2.20234,2.202,2.20225,8000000.0
2009-07-07 19:57:00,2.20251,2.2026,2.20243,2.2026,7000000.0
2009-07-07 19:58:00,2.20282,2.20283,2.20245,2.20267,10000000.0
2009-07-07 19:59:00,2.20286,2.20301,2.20278,2.2029,8000000.0
2009-07-07 20:00:00,2.20261,2.20268,2.20211,2.20266,7000000.0
2009-07-07 20:01:00,2.20304,2.20304,2.20235,2.20235,7000000.0
2009-07-07 20:02:00,2.20213,2.20236,2.20213,2.20219,7000000.0
2009-07-07 20:03:00,2.20267,2.20275,2.20252,2.20272,8000000.0
2009-07-07 20:04:00,2.20275,2.20286,2.20271,2.20275,9000000.0
2009-07-07 20:05:00,2.2024,2.20257,2.20196,2.20257,9000000.0
2009-07-07 20:06:00,2.20286,2.20286,2.20207,2.20207,11000000.0
2009-07-07 20:07:00,2.20243,2.20252,2.20225,2.20225,10000000.0
2009-07-07 20:08:00,2.20233,2.20264,2.20229,2.20264,8000000.0
2009-07-07 20:09:00,2.20284,2.20404,2.20284,2.20404,7000000.0
2009-07-07 20:10:00,2.20402,2.20402,2.20307,2.20307,8000000.0
2009-07-07 20:11:00,2.20285,2.20293,2.20248,2.20248,8000000.0
2009-07-07 20:12:00,2.2023,2.20269,2.20225,2.20269,7000000.0
2009-07-07 20:13:00,2.20273,2.20288,2.20263,2.20288,10000000.0
2009-07-07 20:14:00,2.20276,2.20294,2.20276,2.20288,6000000.0
2009-07-07 20:15:00,2.20285,2.20326,2.20283,2.20326,7000000.0
2009-07-07 20:16:00,2.20275,2.20287,2.20274,2.20287,7000000.0
2009-07-07 20:17:00,2.20266,2.20278,2.2024,2.2024,11000000.0
2009-07-07 20:18:00,2.20228,2.20283,2.20228,2.20272,9000000.0
2009-07-07 20:19:00,2.20256,2.20289,2.20256,2.20289,8000000.0
2009-07-07 20:20:00,2.20286,2.20288,2.20262,2.20267,7000000.0
2009-07-07 20:21:00,2.20248,2.20248,2.20198,2.20215,11000000.0
2009-07-07 20:22:00,2.20233,2.20271,2.20233,2.20268,7000000.0
2009-07-07 20:23:00,2.20278,2.20282,2.20257,2.20257,7000000.0
2009-07-07 20:24:00,2.20252,2.20258,2.20251,2.20256,8000000.0
2009-07-07 20:25:00,2.20225,2.20235,2.20202,2.20219,11000000.0
2009-07-07 20:26:00,2.20232,2.20232,2.20202,2.20202,8000000.0
2009-07-07 20:27:00,2.20188,2.20249,2.20188,2.20249,5000000.0
2009-07-07 20:28:00,2.20244,2.20251,2.2022,2.2022,7000000.0
2009-07-07 20:29:00,2.20209,2.20259,2.20209,2.20259,8000000.0
2009-07-07 20:30:00,2.20224,2.20224,2.20113,2.20113,8000000.0
2009-07-07 20:31:00,2.20159,2.20173,2.20147,2.20173,7000000.0
2009-07-07 20:32:00,2.20193,2.20252,2.20188,2.20252,7000000.0
2009-07-07 20:33:00,2.20255,2.20271,2.20252,2.20261,7000000.0
2009-07-07 20:34:00,2.20269,2.20278,2.20269,2.20274,8000000.0
2009-07-07 20:35:00,2.20257,2.20292,2.20254,2.20258,9000000.0
2009-07-07 20:36:00,2.20222,2.20256,2.20222,2.20256,7000000.0
2009-07-07 20:37:00,2.20276,2.2029,2.2027,2.20278,11000000.0
2009-07-07 20:38:00,2.20293,2.20316,2.20291,2.20291,10000000.0
2009-07-07 20:39:00,2.20194,2.20204,2.20131,2.20131,9000000.0
2009-07-07 20:40:00,2.20178,2.2022,2.20152,2.2022,8000000.0
2009-07-07 20:41:00,2.20226,2.20226,2.202,2.20202,8000000.0
2009-07-07 20:42:00,2.20224,2.20238,2.20212,2.20212,11000000.0
2009-07-07 20:43:00,2.2018,2.2018,2.20144,2.20144,8000000.0
2009-07-07 20:44:00,2.2014,2.20166,2.20131,2.20155,10000000.0
2009-07-07 20:45:00,2.20153,2.20153,2.20141,2.20145,7000000.0
2009-07-07 20:46:00,2.20167,2.20186,2.20167,2.20186,8000000.0
2009-07-07 20:47:00,2.20188,2.20215,2.20188,2.20204,5000000.0
2009-07-07 20:48:00,2.20155,2.20174,2.20123,2.20164,10000000.0
2009-07-07 20:49:00,2.20217,2.20221,2.20186,2.20192,7000000.0
2009-07-07 20:50:00,2.20219,2.20403,2.20219,2.20403,8000000.0
2009-07-07 20:51:00,2.2042,2.2042,2.20396,2.20412,5000000.0
2009-07-07 20:52:00,2.20404,2.20444,2.20396,2.20423,11000000.0
2009-07-07 20:53:00,2.20424,2.20436,2.20389,2.20389,11000000.0
2009-07-07 20:54:00,2.20437,2.20437,2.2042,2.20426,11000000.0
2009-07-07 20:55:00,2.20442,2.20457,2.2044,2.20456,8000000.0
2009-07-07 20:56:00,2.20356,2.20361,2.20339,2.20353,7000000.0
2009-07-07 20:57:00,2.20323,2.20365,2.20313,2.20365,9000000.0
2009-07-07 20:58:00,2.20353,2.20353,2.20326,2.20331,5000000.0
2009-07-07 20:59:00,2.20388,2.20466,2.20388,2.20466,7000000.0
2009-07-07 21:00:00,2.20417,2.20417,2.20336,2.20336,7000000.0
2009-07-07 21:01:00,2.20371,2.20431,2.20371,2.20405,7000000.0
2009-07-07 21:02:00,2.20507,2.20553,2.20507,2.20553,7000000.0
2009-07-07 21:03:00,2.2048,2.20492,2.20459,2.20459,8000000.0
2009-07-07 21:04:00,2.2045,2.20475,2.20436,2.20436,7000000.0
2009-07-07 21:05:00,2.20461,2.20516,2.20461,2.20516,8000000.0
2009-07-07 21:06:00,2.20531,2.20591,2.20531,2.2056,8000000.0
2009-07-07 21:07:00,2.20559,2.206,2.20557,2.206,8000000.0
2009-07-07 21:08:00,2.20637,2.20637,2.20578,2.20578,10000000.0
2009-07-07 21:09:00,2.20564,2.20578,2.20564,2.2057,10000000.0
2009-07-07 21:10:00,2.20572,2.20598,2.20565,2.20598,8000000.0
2009-07-07 21:11:00,2.20577,2.20577,2.20556,2.20566,7000000.0
2009-07-07 21:12:00,2.20565,2.20569,2.20557,2.20562,8000000.0
2009-07-07 21:13:00,2.20552,2.20559,2.2053,2.20559,10000000.0
2009-07-07 21:14:00,2.2056,2.2057,2.2056,2.20562,6000000.0
2009-07-07 21:15:00,2.20572,2.2058,2.20555,2.20555,8000000.0
2009-07-07 21:16:00,2.20556,2.20556,2.20486,2.20486,7000000.0
2009-07-07 21:17:00,2.20504,2.20537,2.20504,2.2053,8000000.0
2009-07-07 21:18:00,2.2054,2.20548,2.2051,2.20548,7000000.0
2009-07-07 21:19:00,2.20562,2.20562,2.20515,2.20515,9000000.0
2009-07-07 21:20:00,2.20514,2.20554,2.20514,2.20551,5000000.0
2009-07-07 21:21:00,2.2057,2.20585,2.20565,2.20583,10000000.0
2009-07-07 21:22:00,2.20588,2.20626,2.2057,2.20626,10000000.0
2009-07-07 21:23:00,2.20695,2.20755,2.20681,2.20747,7000000.0
2009-07-07 21:24:00,2.20676,2.20682,2.20654,2.20662,8000000.0
2009-07-07 21:25:00,2.20708,2.20709,2.20706,2.20708,7000000.0
2009-07-07 21:26:00,2.20707,2.20728,2.20704,2.20728,7000000.0
2009-07-07 21:27:00,2.20709,2.20763,2.20709,2.20763,7000000.0
2009-07-07 21:28:00,2.20741,2.20767,2.20715,2.20767,7000000.0
2009-07-07 21:29:00,2.2074,2.2074,2.20713,2.20739,8000000.0
2009-07-07 21:30:00,2.20701,2.20701,2.20651,2.20655,8000000.0
2009-07-07 21:31:00,2.20609,2.20609,2.20493,2.20493,8000000.0
2009-07-07 21:32:00,2.20464,2.20485,2.20458,2.20458,7000000.0
2009-07-07 21:33:00,2.20468,2.20468,2.20376,2.20383,11000000.0
2009-07-07 21:34:00,2.20436,2.20464,2.20431,2.20431,11000000.0
2009-07-07 21:35:00,2.20454,2.20503,2.20449,2.20503,11000000.0
2009-07-07 21:36:00,2.20529,2.20529,2.20408,2.20408,8000000.0
2009-07-07 21:37:00,2.20416,2.20437,2.20416,2.20428,8000000.0
2009-07-07 21:38:00,2.20411,2.2043,2.20392,2.2043,8000000.0
2009-07-07 21:39:00,2.20452,2.20504,2.20452,2.20502,9000000.0
2009-07-07 21:40:00,2.20484,2.20484,2.20466,2.20466,7000000.0
2009-07-07 21:41:00,2.20502,2.20575,2.20491,2.20575,9000000.0
2009-07-07 21:42:00,2.20599,2.20641,2.20596,2.20641,7000000.0
2009-07-07 21:43:00,2.20664,2.20688,2.20654,2.20656,11000000.0
2009-07-07 21:44:00,2.20647,2.2067,2.20647,2.20668,8000000.0
2009-07-07 21:45:00,2.20665,2.20673,2.20656,2.20656,10000000.0
2009-07-07 21:46:00,2.20629,2.20629,2.20524,2.20528,8000000.0
2009-07-07 21:47:00,2.20534,2.20534,2.20469,2.20486,8000000.0
2009-07-07 21:48:00,2.20567,2.20592,2.20567,2.20591,5000000.0
2009-07-07 21:49:00,2.20507,2.20636,2.20476,2.20636,8000000.0
2009-07-07 21:50:00,2.20742,2.20788,2.20722,2.20788,8000000.0
2009-07-07 21:51:00,2.20806,2.20806,2.20788,2.20788,7000000.0
2009-07-07 21:52:00,2.20791,2.20804,2.20778,2.20804,7000000.0
2009-07-07 21:53:00,2.20796,2.20856,2.2079,2.20856,7000000.0
2009-07-07 21:54:00,2.20872,2.20955,2.20872,2.20955,7000000.0
2009-07-07 21:55:00,2.20984,2.21006,2.20967,2.20998,7000000.0
2009-07-07 21:56:00,2.21031,2.21031,2.20996,2.21003,8000000.0
2009-07-07 21:57:00,2.20992,2.20992,2.2096,2.20975,7000000.0
2009-07-07 21:58:00,2.21009,2.21039,2.21009,2.2102,7000000.0
2009-07-07 21:59:00,2.21013,2.21013,2.20972,2.20972,8000000.0
2009-07-07 22:00:00,2.21009,2.21017,2.20989,2.21017,5000000.0
2009-07-07 22:01:00,2.21024,2.21025,2.21002,2.21018,9000000.0
2009-07-07 22:02:00,2.20989,2.20989,2.20941,2.20951,8000000.0
2009-07-07 22:03:00,2.2101,2.2103,2.21007,2.21014,11000000.0
2009-07-07 22:04:00,2.21026,2.21039,2.21026,2.21039,5000000.0
2009-07-07 22:05:00,2.21043,2.21052,2.21039,2.21042,10000000.0
2009-07-07 22:06:00,2.21046,2.21053,2.21046,2.21048,7000000.0
2009-07-07 22:07:00,2.21044,2.21046,2.21034,2.21046,8000000.0
2009-07-07 22:08:00,2.21034,2.21034,2.20978,2.20978,8000000.0
2009-07-07 22:09:00,2.21001,2.21001,2.20944,2.20953,9000000.0
2009-07-07 22:10:00,2.20975,2.21022,2.20975,2.21021,8000000.0
2009-07-07 22:11:00,2.21041,2.21041,2.21026,2.21031,9000000.0
2009-07-07 22:12:00,2.21024,2.21039,2.20998,2.21039,8000000.0
2009-07-07 22:13:00,2.21013,2.21018,2.20964,2.20964,7000000.0
2009-07-07 22:14:00,2.20978,2.21014,2.20967,2.20987,11000000.0
2009-07-07 22:15:00,2.20984,2.2099,2.20802,2.20971,8000000.0
2009-07-07 22:16:00,2.21,2.21039,2.2099,2.21039,9000000.0
2009-07-07 22:17:00,2.21029,2.21067,2.21029,2.2106,7000000.0
2009-07-07 22:18:00,2.21074,2.2108,2.21068,2.21074,8000000.0
2009-07-07 22:19:00,2.21096,2.21122,2.2108,2.21122,7000000.0
2009-07-07 22:20:00,2.21133,2.2119,2.21133,2.2119,7000000.0
2009-07-07 22:21:00,2.21277,2.21298,2.21277,2.21294,9000000.0
2009-07-07 22:22:00,2.21334,2.21334,2.21304,2.21308,7000000.0
2009-07-07 22:23:00,2.21228,2.21228,2.21214,2.21226,5000000.0
2009-07-07 22:24:00,2.21184,2.21224,2.21184,2.21201,7000000.0
2009-07-07 22:25:00,2.21181,2.21184,2.21157,2.21184,8000000.0
2009-07-07 22:26:00,2.21087,2.21088,2.21038,2.21048,9000000.0
2009-07-07 22:27:00,2.21029,2.21044,2.21013,2.21027,8000000.0
2009-07-07 22:28:00,2.21056,2.21063,2.21042,2.21054,8000000.0
2009-07-07 22:29:00,2.21046,2.21052,2.21044,2.21047,10000000.0
2009-07-07 22:30:00,2.21074,2.21096,2.2106,2.21096,7000000.0
2009-07-07 22:31:00,2.21089,2.21135,2.21089,2.21135,9000000.0
2009-07-07 22:32:00,2.21126,2.21135,2.21113,2.21113,8000000.0
2009-07-07 22:33:00,2.21113,2.21149,2.21096,2.21149,7000000.0
2009-07-07 22:34:00,2.21152,2.21152,2.21142,2.21143,7000000.0
2009-07-07 22:35:00,2.21145,2.21176,2.21143,2.21176,8000000.0
2009-07-07 22:36:00,2.21182,2.21197,2.2117,2.21197,10000000.0
2009-07-07 22:37:00,2.21186,2.21186,2.2116,2.2116,7000000.0
2009-07-07 22:38:00,2.21181,2.212,2.21181,2.21197,8000000.0
2009-07-07 22:39:00,2.21207,2.21214,2.21201,2.21202,9000000.0
2009-07-07 22:40:00,2.21204,2.21214,2.21195,2.21214,7000000.0
2009-07-07 22:41:00,2.21214,2.21216,2.21198,2.21211,8000000.0
2009-07-07 22:42:00,2.21244,2.21246,2.21151,2.21151,7000000.0
2009-07-07 22:43:00,2.21191,2.21191,2.21172,2.21174,7000000.0
2009-07-07 22:44:00,2.21188,2.21191,2.21178,2.21191,7000000.0
2009-07-07 22:45:00,2.21178,2.21183,2.21159,2.21178,7000000.0
2009-07-07 22:46:00,2.21175,2.2119,2.21175,2.2119,8000000.0
2009-07-07 22:47:00,2.21151,2.21152,2.21131,2.21131,11000000.0
2009-07-07 22:48:00,2.21135,2.21176,2.21109,2.21176,8000000.0
2009-07-07 22:49:00,2.21259,2.2126,2.21242,2.21252,7000000.0
2009-07-07 22:50:00,2.21236,2.21236,2.21209,2.21222,7000000.0
2009-07-07 22:51:00,2.212,2.21217,2.21197,2.21217,10000000.0
2009-07-07 22:52:00,2.21204,2.21204,2.21143,2.21143,8000000.0
2009-07-07 22:53:00,2.21173,2.2118,2.21164,2.21164,8000000.0
2009-07-07 22:54:00,2.21159,2.21166,2.21145,2.21145,5000000.0
2009-07-07 22:55:00,2.21165,2.21184,2.21142,2.21142,7000000.0
2009-07-07 22:56:00,2.21148,2.21148,2.2113,2.21143,7000000.0
2009-07-07 22:57:00,2.21139,2.2115,2.21129,2.21138,7000000.0
2009-07-07 22:58:00,2.21153,2.21172,2.21153,2.21172,6000000.0
2009-07-07 22:59:00,2.21134,2.21193,2.21134,2.21193,7000000.0
2009-07-07 23:00:00,2.21173,2.21188,2.21173,2.21173,8000000.0
2009-07-07 23:01:00,2.21146,2.21146,2.2112,2.2112,8000000.0
2009-07-07 23:02:00,2.21077,2.21161,2.21077,2.21152,8000000.0
2009-07-07 23:03:00,2.21153,2.21153,2.21072,2.21072,6000000.0
2009-07-07 23:04:00,2.21075,2.21124,2.21075,2.21119,8000000.0
2009-07-07 23:05:00,2.21161,2.21198,2.21147,2.21198,8000000.0
2009-07-07 23:06:00,2.21184,2.2124,2.21184,2.2124,9000000.0
2009-07-07 23:07:00,2.21235,2.21235,2.21191,2.21191,5000000.0
2009-07-07 23:08:00,2.21193,2.21215,2.21186,2.21186,7000000.0
2009-07-07 23:09:00,2.21178,2.21178,2.21165,2.21171,9000000.0
2009-07-07 23:10:00,2.2118,2.2118,2.21127,2.21128,11000000.0
2009-07-07 23:11:00,2.2113,2.21162,2.2113,2.2116,7000000.0
2009-07-07 23:12:00,2.21116,2.21178,2.21116,2.21178,6000000.0
2009-07-07 23:13:00,2.21182,2.2123,2.21182,2.2123,7000000.0
2009-07-07 23:14:00,2.21209,2.21218,2.21201,2.21207,11000000.0
2009-07-07 23:15:00,2.21238,2.21252,2.21238,2.21252,5000000.0
2009-07-07 23:16:00,2.21261,2.21261,2.2122,2.21256,11000000.0
2009-07-07 23:17:00,2.21233,2.21256,2.21225,2.21225,7000000.0
2009-07-07 23:18:00,2.21255,2.21255,2.21229,2.21252,8000000.0
2009-07-07 23:19:00,2.21243,2.21262,2.21243,2.21262,7000000.0
2009-07-07 23:20:00,2.21252,2.21252,2.21205,2.21205,9000000.0
2009-07-07 23:21:00,2.21239,2.21276,2.21239,2.21267,9000000.0
2009-07-07 23:22:00,2.21256,2.21258,2.21239,2.21239,5000000.0
2009-07-07 23:23:00,2.21223,2.21224,2.21215,2.21215,8000000.0
2009-07-07 23:24:00,2.21214,2.21246,2.21192,2.21192,7000000.0
2009-07-07 23:25:00,2.2119,2.21204,2.2119,2.21204,7000000.0
2009-07-07 23:26:00,2.21196,2.21238,2.21196,2.21238,8000000.0
2009-07-07 23:27:00,2.21291,2.21293,2.2127,2.21285,8000000.0
2009-07-07 23:28:00,2.21302,2.21302,2.21285,2.21285,10000000.0
2009-07-07 23:29:00,2.21297,2.21315,2.2127,2.21315,9000000.0
2009-07-07 23:30:00,2.2133,2.2133,2.21315,2.21317,8000000.0
2009-07-07 23:31:00,2.21304,2.21304,2.21238,2.21238,7000000.0
2009-07-07 23:32:00,2.21228,2.21232,2.21221,2.21224,8000000.0
2009-07-07 23:33:00,2.21197,2.21197,2.21161,2.21161,7000000.0
2009-07-07 23:34:00,2.21153,2.212,2.21153,2.212,11000000.0
2009-07-07 23:35:00,2.21248,2.21258,2.21211,2.21216,9000000.0
2009-07-07 23:36:00,2.2121,2.21219,2.21206,2.21211,7000000.0
2009-07-07 23:37:00,2.21154,2.21162,2.21145,2.21162,5000000.0
2009-07-07 23:38:00,2.21192,2.21216,2.21192,2.21194,8000000.0
2009-07-07 23:39:00,2.21184,2.21187,2.21161,2.21178,10000000.0
2009-07-07 23:40:00,2.21191,2.21191,2.21178,2.21178,7000000.0
2009-07-07 23:41:00,2.21179,2.21186,2.21174,2.21174,11000000.0
2009-07-07 23:42:00,2.21179,2.21179,2.21151,2.21154,8000000.0
2009-07-07 23:43:00,2.2116,2.21165,2.21135,2.21165,7000000.0
2009-07-07 23:44:00,2.21167,2.21176,2.21167,2.21171,7000000.0
2009-07-07 23:45:00,2.21164,2.21183,2.21164,2.21183,7000000.0
2009-07-07 23:46:00,2.21148,2.2115,2.21131,2.21132,8000000.0
2009-07-07 23:47:00,2.21122,2.21123,2.21073,2.21118,8000000.0
2009-07-07 23:48:00,2.21124,2.21131,2.21113,2.21113,7000000.0
2009-07-07 23:49:00,2.21024,2.21113,2.2102,2.21113,10000000.0
2009-07-07 23:50:00,2.21094,2.21094,2.21027,2.21027,8000000.0
2009-07-07 23:51:00,2.21005,2.21005,2.20923,2.20989,7000000.0
2009-07-07 23:52:00,2.21003,2.21047,2.20998,2.21047,11000000.0
2009-07-07 23:53:00,2.21057,2.21109,2.21057,2.21102,8000000.0
2009-07-07 23:54:00,2.20943,2.21136,2.20943,2.21108,9000000.0
2009-07-07 23:55:00,2.21078,2.21078,2.2103,2.21038,10000000.0
2009-07-07 23:56:00,2.21034,2.21065,2.21034,2.21046,8000000.0
2009-07-07 23:57:00,2.21026,2.21034,2.20971,2.21034,8000000.0
2009-07-07 23:58:00,2.21062,2.21062,2.21036,2.21036,7000000.0
2009-07-07 23:59:00,2.2108,2.21149,2.2108,2.21149,9000000.0
2009-07-08 00:00:00,2.21137,2.21137,2.21069,2.21069,7000000.0
2009-07-08 00:01:00,2.21083,2.21105,2.21083,2.21101,8000000.0
2009-07-08 00:02:00,2.21117,2.21123,2.2111,2.21117,8000000.0
2009-07-08 00:03:00,2.21136,2.21209,2.21136,2.21198,10000000.0
2009-07-08 00:04:00,2.21256,2.21258,2.21232,2.21247,7000000.0
2009-07-08 00:05:00,2.2129,2.21376,2.2129,2.21376,11000000.0
2009-07-08 00:06:00,2.21295,2.2139,2.21295,2.21338,10000000.0
2009-07-08 00:07:00,2.21309,2.21309,2.21279,2.21299,8000000.0
2009-07-08 00:08:00,2.2129,2.2131,2.2129,2.21308,6000000.0
2009-07-08 00:09:00,2.21318,2.21318,2.21281,2.21281,7000000.0
2009-07-08 00:10:00,2.21302,2.2132,2.21192,2.21198,8000000.0
2009-07-08 00:11:00,2.21275,2.21352,2.21275,2.21352,11000000.0
2009-07-08 00:12:00,2.21313,2.21329,2.21297,2.21297,7000000.0
2009-07-08 00:13:00,2.21284,2.21292,2.21265,2.21292,8000000.0
2009-07-08 00:14:00,2.21352,2.21496,2.21352,2.21496,8000000.0
2009-07-08 00:15:00,2.21515,2.21541,2.21515,2.21537,8000000.0
2009-07-08 00:16:00,2.21542,2.21552,2.21526,2.21552,7000000.0
2009-07-08 00:17:00,2.21543,2.21543,2.21473,2.21473,5000000.0
2009-07-08 00:18:00,2.21467,2.21467,2.21449,2.21458,10000000.0
2009-07-08 00:19:00,2.21458,2.21459,2.21451,2.21456,11000000.0
2009-07-08 00:20:00,2.21492,2.21544,2.21492,2.21503,8000000.0
2009-07-08 00:21:00,2.21456,2.21526,2.21456,2.21526,7000000.0
2009-07-08 00:22:00,2.21569,2.21573,2.21527,2.21527,9000000.0
2009-07-08 00:23:00,2.2155,2.21551,2.21517,2.21525,8000000.0
2009-07-08 00:24:00,2.21442,2.21442,2.21423,2.21435,10000000.0
2009-07-08 00:25:00,2.21464,2.21474,2.21437,2.21437,9000000.0
2009-07-08 00:26:00,2.21443,2.21455,2.21442,2.21451,7000000.0
2009-07-08 00:27:00,2.2144,2.2144,2.21406,2.21411,9000000.0
2009-07-08 00:28:00,2.21452,2.21515,2.21452,2.2149,9000000.0
2009-07-08 00:29:00,2.21487,2.21537,2.21487,2.21533,8000000.0
2009-07-08 00:30:00,2.21543,2.21563,2.21532,2.21532,11000000.0
2009-07-08 00:31:00,2.21543,2.21543,2.21514,2.21514,8000000.0
2009-07-08 00:32:00,2.21522,2.21522,2.21505,2.21506,5000000.0
2009-07-08 00:33:00,2.2151,2.21519,2.21504,2.21504,7000000.0
2009-07-08 00:34:00,2.21506,2.21513,2.21453,2.21513,8000000.0
2009-07-08 00:35:00,2.21523,2.21523,2.21474,2.21474,10000000.0
2009-07-08 00:36:00,2.21503,2.21505,2.21483,2.21505,7000000.0
2009-07-08 00:37:00,2.21506,2.21506,2.21448,2.21448,8000000.0
2009-07-08 00:38:00,2.21441,2.21456,2.21413,2.21455,7000000.0
2009-07-08 00:39:00,2.21452,2.21452,2.21428,2.21451,10000000.0
2009-07-08 00:40:00,2.21451,2.21464,2.21411,2.21464,7000000.0
2009-07-08 00:41:00,2.2144,2.2144,2.21389,2.21389,10000000.0
2009-07-08 00:42:00,2.21341,2.21456,2.21341,2.21456,11000000.0
2009-07-08 00:43:00,2.21456,2.21456,2.21422,2.21422,8000000.0
2009-07-08 00:44:00,2.21401,2.21405,2.21396,2.21404,5000000.0
2009-07-08 00:45:00,2.21392,2.21392,2.21369,2.21373,8000000.0
2009-07-08 00:46:00,2.21413,2.21413,2.21373,2.21399,11000000.0
2009-07-08 00:47:00,2.21431,2.2145,2.21431,2.21449,7000000.0
2009-07-08 00:48:00,2.21445,2.21445,2.21399,2.21399,10000000.0
2009-07-08 00:49:00,2.21397,2.21418,2.2139,2.21399,10000000.0
2009-07-08 00:50:00,2.21408,2.21516,2.21408,2.21516,8000000.0
2009-07-08 00:51:00,2.21524,2.21531,2.21485,2.21485,7000000.0
2009-07-08 00:52:00,2.21481,2.21507,2.21481,2.21506,8000000.0
2009-07-08 00:53:00,2.21509,2.21536,2.21482,2.21536,10000000.0
2009-07-08 00:54:00,2.21505,2.21542,2.21505,2.21511,8000000.0
2009-07-08 00:55:00,2.21503,2.21511,2.21503,2.21503,7000000.0
2009-07-08 00:56:00,2.21494,2.21499,2.21486,2.21499,7000000.0
2009-07-08 00:57:00,2.21502,2.21513,2.21488,2.21488,10000000.0
2009-07-08 00:58:00,2.21505,2.2151,2.21496,2.2151,8000000.0
2009-07-08 00:59:00,2.21508,2.21514,2.21503,2.21504,7000000.0
2009-07-08 01:00:00,2.2151,2.21523,2.215,2.215,9000000.0
2009-07-08 01:01:00,2.21485,2.21485,2.2146,2.21474,7000000.0
2009-07-08 01:02:00,2.21526,2.21526,2.21446,2.21468,8000000.0
2009-07-08 01:03:00,2.21472,2.21477,2.2146,2.21477,10000000.0
2009-07-08 01:04:00,2.21454,2.21474,2.21437,2.2147,8000000.0
2009-07-08 01:05:00,2.21473,2.21475,2.2146,2.2146,7000000.0
2009-07-08 01:06:00,2.21481,2.21483,2.21477,2.21477,8000000.0
2009-07-08 01:07:00,2.21496,2.21496,2.21457,2.21457,7000000.0
2009-07-08 01:08:00,2.21476,2.21487,2.21468,2.21468,8000000.0
2009-07-08 01:09:00,2.21398,2.21398,2.21369,2.21389,7000000.0
2009-07-08 01:10:00,2.21437,2.21437,2.21364,2.2137,11000000.0
2009-07-08 01:11:00,2.21367,2.21396,2.21365,2.21378,11000000.0
2009-07-08 01:12:00,2.21344,2.21344,2.21301,2.21301,6000000.0
2009-07-08 01:13:00,2.21334,2.21342,2.21329,2.21332,7000000.0
2009-07-08 01:14:00,2.21341,2.21356,2.21319,2.21347,8000000.0
2009-07-08 01:15:00,2.2138,2.21383,2.21366,2.21367,7000000.0
2009-07-08 01:16:00,2.21357,2.21365,2.21335,2.21365,9000000.0
2009-07-08 01:17:00,2.21419,2.21419,2.21394,2.21394,8000000.0
2009-07-08 01:18:00,2.21397,2.21406,2.21394,2.21397,8000000.0
2009-07-08 01:19:00,2.21381,2.21383,2.21369,2.21372,7000000.0
2009-07-08 01:20:00,2.21361,2.21385,2.21361,2.21381,8000000.0
2009-07-08 01:21:00,2.21388,2.21433,2.21388,2.21433,7000000.0
2009-07-08 01:22:00,2.21429,2.21431,2.2141,2.2141,7000000.0
2009-07-08 01:23:00,2.2142,2.2142,2.21372,2.21381,7000000.0
2009-07-08 01:24:00,2.21394,2.21394,2.21378,2.21384,11000000.0
2009-07-08 01:25:00,2.214,2.21427,2.214,2.21414,7000000.0
2009-07-08 01:26:00,2.21439,2.21479,2.21439,2.21457,8000000.0
2009-07-08 01:27:00,2.21475,2.21475,2.21444,2.21444,7000000.0
2009-07-08 01:28:00,2.21467,2.21492,2.21467,2.21474,8000000.0
2009-07-08 01:29:00,2.21456,2.21475,2.21455,2.21475,10000000.0
2009-07-08 01:30:00,2.21476,2.21476,2.21442,2.2145,7000000.0
2009-07-08 01:31:00,2.21469,2.21471,2.21454,2.21454,6000000.0
2009-07-08 01:32:00,2.21434,2.21448,2.21428,2.21436,9000000.0
2009-07-08 01:33:00,2.21436,2.21438,2.2143,2.2143,7000000.0
2009-07-08 01:34:00,2.2143,2.2144,2.21424,2.21431,11000000.0
2009-07-08 01:35:00,2.21467,2.21502,2.21467,2.21502,8000000.0
2009-07-08 01:36:00,2.21553,2.21597,2.21552,2.21597,6000000.0
2009-07-08 01:37:00,2.21602,2.21602,2.21563,2.21563,8000000.0
2009-07-08 01:38:00,2.21553,2.2158,2.21541,2.2158,7000000.0
2009-07-08 01:39:00,2.21544,2.21565,2.21524,2.21524,9000000.0
2009-07-08 01:40:00,2.21528,2.21578,2.21515,2.21541,11000000.0
2009-07-08 01:41:00,2.21502,2.2154,2.21502,2.2154,8000000.0
2009-07-08 01:42:00,2.2153,2.2153,2.21339,2.21339,9000000.0
2009-07-08 01:43:00,2.21351,2.21376,2.21351,2.2136,9000000.0
2009-07-08 01:44:00,2.2142,2.21436,2.21389,2.21431,8000000.0
2009-07-08 01:45:00,2.21444,2.21444,2.21409,2.21418,7000000.0
2009-07-08 01:46:00,2.2141,2.21416,2.2141,2.21416,7000000.0
2009-07-08 01:47:00,2.21394,2.21408,2.21394,2.21408,7000000.0
2009-07-08 01:48:00,2.21405,2.21432,2.21386,2.21432,8000000.0
2009-07-08 01:49:00,2.21437,2.21463,2.21437,2.21457,8000000.0
2009-07-08 01:50:00,2.21477,2.21544,2.21477,2.21524,7000000.0
2009-07-08 01:51:00,2.21524,2.21541,2.21518,2.21528,10000000.0
2009-07-08 01:52:00,2.21561,2.21602,2.21553,2.21601,8000000.0
2009-07-08 01:53:00,2.21583,2.21583,2.21531,2.21531,8000000.0
2009-07-08 01:54:00,2.21477,2.21541,2.21463,2.21533,10000000.0
2009-07-08 01:55:00,2.21505,2.21518,2.21481,2.21516,9000000.0
2009-07-08 01:56:00,2.21523,2.21532,2.21322,2.21452,10000000.0
2009-07-08 01:57:00,2.21436,2.21443,2.21424,2.21435,9000000.0
2009-07-08 01:58:00,2.21435,2.21495,2.21435,2.21495,8000000.0
2009-07-08 01:59:00,2.21527,2.21543,2.21418,2.21418,7000000.0
2009-07-08 02:00:00,2.21361,2.21404,2.21328,2.21328,11000000.0
2009-07-08 02:01:00,2.21313,2.21338,2.21284,2.21284,10000000.0
2009-07-08 02:02:00,2.2128,2.21281,2.21217,2.21237,13000000.0
2009-07-08 02:03:00,2.21258,2.21258,2.21177,2.21177,17000000.0
2009-07-08 02:04:00,2.21176,2.21237,2.21176,2.21183,12000000.0
2009-07-08 02:05:00,2.21172,2.2121,2.21172,2.21209,9000000.0
2009-07-08 02:06:00,2.2121,2.2122,2.21199,2.21219,7000000.0
2009-07-08 02:07:00,2.21226,2.21226,2.21213,2.21225,13000000.0
2009-07-08 02:08:00,2.21276,2.21276,2.21225,2.21229,16000000.0
2009-07-08 02:09:00,2.21261,2.21261,2.21177,2.21177,10000000.0
2009-07-08 02:10:00,2.21238,2.21258,2.21202,2.21233,8000000.0
2009-07-08 02:11:00,2.21236,2.21279,2.21216,2.21229,7000000.0
2009-07-08 02:12:00,2.21161,2.21343,2.21161,2.21343,14000000.0
2009-07-08 02:13:00,2.21345,2.2135,2.213,2.213,7000000.0
2009-07-08 02:14:00,2.2132,2.21405,2.2132,2.21405,7000000.0
2009-07-08 02:15:00,2.2141,2.2141,2.21356,2.21356,7000000.0
2009-07-08 02:16:00,2.21318,2.21319,2.21273,2.21319,8000000.0
2009-07-08 02:17:00,2.21334,2.21386,2.21334,2.21386,7000000.0
2009-07-08 02:18:00,2.21355,2.21355,2.21247,2.21247,11000000.0
2009-07-08 02:19:00,2.21277,2.21308,2.21277,2.21308,7000000.0
2009-07-08 02:20:00,2.2132,2.2132,2.21272,2.21272,12000000.0
2009-07-08 02:21:00,2.21264,2.21327,2.21262,2.21327,12000000.0
2009-07-08 02:22:00,2.21333,2.21333,2.21263,2.21281,7000000.0
2009-07-08 02:23:00,2.21292,2.21292,2.21224,2.21233,9000000.0
2009-07-08 02:24:00,2.21225,2.21225,2.21154,2.21154,8000000.0
2009-07-08 02:25:00,2.21108,2.21127,2.21056,2.21056,16000000.0
2009-07-08 02:26:00,2.21049,2.21056,2.21023,2.21023,20000000.0
2009-07-08 02:27:00,2.21028,2.21217,2.21028,2.21217,18000000.0
2009-07-08 02:28:00,2.21215,2.21215,2.21185,2.21185,10000000.0
2009-07-08 02:29:00,2.21195,2.21195,2.21166,2.21172,5000000.0
2009-07-08 02:30:00,2.21174,2.21174,2.21136,2.21157,10000000.0
2009-07-08 02:31:00,2.21139,2.21253,2.21096,2.21253,9000000.0
2009-07-08 02:32:00,2.21343,2.21343,2.21242,2.21242,15000000.0
2009-07-08 02:33:00,2.21214,2.21214,2.21132,2.21133,14000000.0
2009-07-08 02:34:00,2.21176,2.21279,2.21176,2.21279,9000000.0
2009-07-08 02:35:00,2.21302,2.21329,2.21294,2.21317,7000000.0
2009-07-08 02:36:00,2.21307,2.21307,2.21127,2.21127,11000000.0
2009-07-08 02:37:00,2.21087,2.21111,2.21087,2.21095,7000000.0
2009-07-08 02:38:00,2.21097,2.21159,2.21097,2.21159,7000000.0
2009-07-08 02:39:00,2.21203,2.21223,2.21196,2.21223,13000000.0
2009-07-08 02:40:00,2.2123,2.21247,2.21211,2.21211,11000000.0
2009-07-08 02:41:00,2.2121,2.21272,2.2121,2.2127,8000000.0
2009-07-08 02:42:00,2.2122,2.21249,2.21213,2.21247,10000000.0
2009-07-08 02:43:00,2.21256,2.21256,2.21232,2.21233,8000000.0
2009-07-08 02:44:00,2.21168,2.21168,2.2114,2.2114,10000000.0
2009-07-08 02:45:00,2.21094,2.21209,2.21094,2.21209,10000000.0
2009-07-08 02:46:00,2.21238,2.2126,2.21228,2.21228,10000000.0
2009-07-08 02:47:00,2.21233,2.21273,2.21233,2.21273,8000000.0
2009-07-08 02:48:00,2.21281,2.21281,2.21234,2.21234,11000000.0
2009-07-08 02:49:00,2.2124,2.21264,2.21237,2.21251,10000000.0
2009-07-08 02:50:00,2.21217,2.21226,2.212,2.21226,5000000.0
2009-07-08 02:51:00,2.21222,2.21224,2.21184,2.21184,5000000.0
2009-07-08 02:52:00,2.21161,2.21187,2.21153,2.21159,8000000.0
2009-07-08 02:53:00,2.21064,2.21116,2.21039,2.21115,8000000.0
2009-07-08 02:54:00,2.21118,2.21162,2.21114,2.21162,7000000.0
2009-07-08 02:55:00,2.21214,2.21214,2.21136,2.21144,8000000.0
2009-07-08 02:56:00,2.21049,2.21049,2.20964,2.20964,7000000.0
2009-07-08 02:57:00,2.20987,2.21077,2.20987,2.21069,8000000.0
2009-07-08 02:58:00,2.2108,2.2111,2.21068,2.2107,12000000.0
2009-07-08 02:59:00,2.21084,2.21115,2.2107,2.21115,19000000.0
2009-07-08 03:00:00,2.21043,2.21073,2.2103,2.21073,7000000.0
2009-07-08 03:01:00,2.21073,2.21147,2.21073,2.21123,10000000.0
2009-07-08 03:02:00,2.21098,2.21154,2.21098,2.21154,7000000.0
2009-07-08 03:03:00,2.21115,2.21115,2.21041,2.21041,11000000.0
2009-07-08 03:04:00,2.2106,2.21112,2.2106,2.21112,7000000.0
2009-07-08 03:05:00,2.21141,2.21141,2.2111,2.21115,10000000.0
2009-07-08 03:06:00,2.21108,2.2116,2.21108,2.21148,11000000.0
2009-07-08 03:07:00,2.21147,2.21147,2.21132,2.21142,5000000.0
2009-07-08 03:08:00,2.21133,2.21172,2.21133,2.21172,8000000.0
2009-07-08 03:09:00,2.2118,2.2122,2.2117,2.2122,10000000.0
2009-07-08 03:10:00,2.21222,2.21315,2.21217,2.21315,10000000.0
2009-07-08 03:11:00,2.21328,2.21328,2.21221,2.21221,8000000.0
2009-07-08 03:12:00,2.21196,2.21196,2.21155,2.21155,7000000.0
2009-07-08 03:13:00,2.21148,2.21157,2.21146,2.21152,10000000.0
2009-07-08 03:14:00,2.21172,2.21327,2.21172,2.21327,16000000.0
2009-07-08 03:15:00,2.214,2.214,2.21261,2.2128,11000000.0
2009-07-08 03:16:00,2.21334,2.21355,2.21334,2.21348,5000000.0
2009-07-08 03:17:00,2.21316,2.21338,2.21311,2.21338,8000000.0
2009-07-08 03:18:00,2.21346,2.21384,2.21315,2.21315,6000000.0
2009-07-08 03:19:00,2.21255,2.21299,2.21255,2.21283,7000000.0
2009-07-08 03:20:00,2.21346,2.21426,2.21346,2.21426,7000000.0
2009-07-08 03:21:00,2.21342,2.21342,2.21291,2.21297,7000000.0
2009-07-08 03:22:00,2.21238,2.21323,2.21117,2.21323,8000000.0
2009-07-08 03:23:00,2.21312,2.21312,2.21265,2.21287,9000000.0
2009-07-08 03:24:00,2.21269,2.21282,2.21265,2.21267,7000000.0
2009-07-08 03:25:00,2.21275,2.21305,2.2127,2.21305,23000000.0
2009-07-08 03:26:00,2.21326,2.21345,2.21289,2.21345,9000000.0
2009-07-08 03:27:00,2.2135,2.2135,2.21312,2.21316,7000000.0
2009-07-08 03:28:00,2.21322,2.21343,2.21284,2.21284,7000000.0
2009-07-08 03:29:00,2.21333,2.21359,2.21333,2.21359,8000000.0
2009-07-08 03:30:00,2.21327,2.21358,2.21321,2.21358,10000000.0
2009-07-08 03:31:00,2.21349,2.21349,2.21335,2.21335,5000000.0
2009-07-08 03:32:00,2.21298,2.21317,2.2127,2.2127,10000000.0
2009-07-08 03:33:00,2.21255,2.21322,2.21251,2.21322,7000000.0
2009-07-08 03:34:00,2.21322,2.21345,2.21322,2.21345,11000000.0
2009-07-08 03:35:00,2.21366,2.21366,2.21331,2.21331,8000000.0
2009-07-08 03:36:00,2.21326,2.21351,2.21322,2.21351,8000000.0
2009-07-08 03:37:00,2.21328,2.21344,2.21308,2.21308,8000000.0
2009-07-08 03:38:00,2.2132,2.21373,2.2129,2.21373,8000000.0
2009-07-08 03:39:00,2.2134,2.2134,2.21289,2.21301,10000000.0
2009-07-08 03:40:00,2.21323,2.21348,2.21323,2.21348,10000000.0
2009-07-08 03:41:00,2.21345,2.21345,2.21334,2.21334,8000000.0
2009-07-08 03:42:00,2.21342,2.21379,2.21338,2.21379,7000000.0
2009-07-08 03:43:00,2.21331,2.21331,2.2132,2.2132,9000000.0
2009-07-08 03:44:00,2.21297,2.21297,2.21244,2.21249,9000000.0
2009-07-08 03:45:00,2.21302,2.21404,2.21302,2.21398,7000000.0
2009-07-08 03:46:00,2.21414,2.21435,2.21414,2.21418,8000000.0
2009-07-08 03:47:00,2.21441,2.21452,2.21416,2.21442,9000000.0
2009-07-08 03:48:00,2.21413,2.21413,2.21386,2.21397,10000000.0
2009-07-08 03:49:00,2.21399,2.21405,2.21379,2.21388,23000000.0
2009-07-08 03:50:00,2.21398,2.21398,2.21357,2.21377,7000000.0
2009-07-08 03:51:00,2.21365,2.21377,2.21362,2.21368,8000000.0
2009-07-08 03:52:00,2.21395,2.2142,2.21385,2.21417,9000000.0
2009-07-08 03:53:00,2.21388,2.21404,2.21385,2.21404,8000000.0
2009-07-08 03:54:00,2.21408,2.21408,2.21337,2.21365,9000000.0
2009-07-08 03:55:00,2.21383,2.21383,2.21351,2.21351,10000000.0
2009-07-08 03:56:00,2.21361,2.21361,2.21341,2.21341,12000000.0
2009-07-08 03:57:00,2.21353,2.2139,2.21336,2.2139,9000000.0
2009-07-08 03:58:00,2.21406,2.21413,2.21388,2.21413,8000000.0
2009-07-08 03:59:00,2.21386,2.21395,2.21371,2.21371,7000000.0
2009-07-08 04:00:00,2.21353,2.21384,2.21339,2.21376,18000000.0
2009-07-08 04:01:00,2.21388,2.2141,2.21353,2.21353,8000000.0
2009-07-08 04:02:00,2.21333,2.21333,2.21292,2.21308,25000000.0
2009-07-08 04:03:00,2.21342,2.21375,2.21315,2.21333,12000000.0
2009-07-08 04:04:00,2.21346,2.21388,2.21346,2.21388,9000000.0
2009-07-08 04:05:00,2.21361,2.21394,2.21339,2.21339,7000000.0
2009-07-08 04:06:00,2.21337,2.21363,2.21331,2.21353,11000000.0
2009-07-08 04:07:00,2.21356,2.21376,2.21356,2.21356,7000000.0
2009-07-08 04:08:00,2.21351,2.21355,2.21341,2.21341,10000000.0
2009-07-08 04:09:00,2.21344,2.21367,2.21344,2.21349,10000000.0
2009-07-08 04:10:00,2.21331,2.21339,2.21316,2.21328,9000000.0
2009-07-08 04:11:00,2.21328,2.21348,2.21317,2.21327,7000000.0
2009-07-08 04:12:00,2.21324,2.21334,2.21319,2.21319,6000000.0
2009-07-08 04:13:00,2.2129,2.21291,2.21284,2.21291,8000000.0
2009-07-08 04:14:00,2.21303,2.21337,2.21303,2.21337,7000000.0
2009-07-08 04:15:00,2.21296,2.21299,2.21233,2.21233,8000000.0
2009-07-08 04:16:00,2.21215,2.21255,2.21215,2.21255,8000000.0
2009-07-08 04:17:00,2.21293,2.21323,2.21275,2.21323,19000000.0
2009-07-08 04:18:00,2.21323,2.21326,2.2132,2.21325,8000000.0
2009-07-08 04:19:00,2.21324,2.21347,2.21314,2.21331,21000000.0
2009-07-08 04:20:00,2.2132,2.2133,2.21301,2.21315,11000000.0
2009-07-08 04:21:00,2.21322,2.21322,2.21307,2.21307,7000000.0
2009-07-08 04:22:00,2.21301,2.21318,2.213,2.213,8000000.0
2009-07-08 04:23:00,2.21318,2.21331,2.21294,2.21312,9000000.0
2009-07-08 04:24:00,2.21238,2.21239,2.21194,2.21232,12000000.0
2009-07-08 04:25:00,2.21287,2.21331,2.21287,2.21327,9000000.0
2009-07-08 04:26:00,2.21334,2.21335,2.21327,2.21327,8000000.0
2009-07-08 04:27:00,2.21266,2.2128,2.21244,2.21268,9000000.0
2009-07-08 04:28:00,2.21242,2.21267,2.21238,2.21238,14000000.0
2009-07-08 04:29:00,2.212,2.212,2.21175,2.21181,16000000.0
2009-07-08 04:30:00,2.21181,2.21183,2.21177,2.21178,25000000.0
2009-07-08 04:31:00,2.21148,2.21148,2.21118,2.21124,5000000.0
2009-07-08 04:32:00,2.21119,2.21122,2.21102,2.21102,12000000.0
2009-07-08 04:33:00,2.21067,2.21088,2.21044,2.21088,10000000.0
2009-07-08 04:34:00,2.21074,2.21101,2.21073,2.21101,15000000.0
2009-07-08 04:35:00,2.21102,2.21109,2.21095,2.21101,9000000.0
2009-07-08 04:36:00,2.21079,2.21095,2.21064,2.21075,7000000.0
2009-07-08 04:37:00,2.21061,2.21086,2.21059,2.21077,7000000.0
2009-07-08 04:38:00,2.21097,2.21097,2.21069,2.21072,10000000.0
2009-07-08 04:39:00,2.2104,2.2104,2.21032,2.21033,5000000.0
2009-07-08 04:40:00,2.21031,2.21031,2.20945,2.20945,11000000.0
2009-07-08 04:41:00,2.21024,2.21041,2.21024,2.21037,9000000.0
2009-07-08 04:42:00,2.21046,2.21052,2.21043,2.21052,11000000.0
2009-07-08 04:43:00,2.21046,2.21046,2.21023,2.21027,9000000.0
2009-07-08 04:44:00,2.21023,2.21023,2.20972,2.21009,8000000.0
2009-07-08 04:45:00,2.20995,2.21003,2.20951,2.21003,9000000.0
2009-07-08 04:46:00,2.21013,2.21021,2.20979,2.20979,7000000.0
2009-07-08 04:47:00,2.20998,2.21062,2.20998,2.21055,8000000.0
2009-07-08 04:48:00,2.21037,2.21039,2.21034,2.21035,7000000.0
2009-07-08 04:49:00,2.20992,2.20992,2.20983,2.20983,6000000.0
2009-07-08 04:50:00,2.20997,2.21026,2.20997,2.21026,7000000.0
2009-07-08 04:51:00,2.21028,2.21028,2.21014,2.21022,15000000.0
2009-07-08 04:52:00,2.21023,2.2103,2.2102,2.21025,9000000.0
2009-07-08 04:53:00,2.21006,2.21031,2.21006,2.2103,8000000.0
2009-07-08 04:54:00,2.21018,2.21018,2.21,2.21,11000000.0
2009-07-08 04:55:00,2.21001,2.21011,2.21,2.21007,11000000.0
2009-07-08 04:56:00,2.21011,2.21039,2.21011,2.21039,12000000.0
2009-07-08 04:57:00,2.21041,2.21041,2.21014,2.21014,8000000.0
2009-07-08 04:58:00,2.21012,2.21032,2.21012,2.21031,9000000.0
2009-07-08 04:59:00,2.21045,2.2106,2.21045,2.2106,12000000.0
2009-07-08 05:00:00,2.21072,2.21072,2.21014,2.21021,9000000.0
2009-07-08 05:01:00,2.21015,2.21041,2.20998,2.21008,7000000.0
2009-07-08 05:02:00,2.21026,2.21059,2.21026,2.21052,7000000.0
2009-07-08 05:03:00,2.21047,2.21055,2.21013,2.21013,8000000.0
2009-07-08 05:04:00,2.2101,2.21029,2.21005,2.21029,9000000.0
2009-07-08 05:05:00,2.21057,2.21104,2.21057,2.21104,13000000.0
2009-07-08 05:06:00,2.21137,2.21137,2.21084,2.21088,8000000.0
2009-07-08 05:07:00,2.211,2.21155,2.211,2.21131,10000000.0
2009-07-08 05:08:00,2.2113,2.21168,2.21129,2.21168,6000000.0
2009-07-08 05:09:00,2.21041,2.21041,2.20956,2.2102,16000000.0
2009-07-08 05:10:00,2.21045,2.21065,2.2104,2.21041,12000000.0
2009-07-08 05:11:00,2.21036,2.21038,2.21027,2.21029,11000000.0
2009-07-08 05:12:00,2.21027,2.21027,2.21015,2.21015,16000000.0
2009-07-08 05:13:00,2.2101,2.21016,2.20997,2.21006,9000000.0
2009-07-08 05:14:00,2.21002,2.21002,2.20989,2.20989,12000000.0
2009-07-08 05:15:00,2.20971,2.21039,2.20969,2.21039,8000000.0
2009-07-08 05:16:00,2.21058,2.21068,2.20982,2.20982,11000000.0
2009-07-08 05:17:00,2.20987,2.20987,2.20902,2.20914,9000000.0
2009-07-08 05:18:00,2.20969,2.20971,2.2096,2.2096,16000000.0
2009-07-08 05:19:00,2.20939,2.20941,2.2088,2.2088,9000000.0
2009-07-08 05:20:00,2.20916,2.20985,2.20916,2.20985,11000000.0
2009-07-08 05:21:00,2.21001,2.21004,2.20997,2.20997,15000000.0
2009-07-08 05:22:00,2.21008,2.2105,2.21008,2.2105,28000000.0
2009-07-08 05:23:00,2.211,2.21164,2.2109,2.21164,26000000.0
2009-07-08 05:24:00,2.21166,2.21166,2.21081,2.21081,27000000.0
2009-07-08 05:25:00,2.21098,2.21114,2.21082,2.21082,47000000.0
2009-07-08 05:26:00,2.21107,2.21142,2.21105,2.21142,38000000.0
2009-07-08 05:27:00,2.21165,2.2118,2.21151,2.2118,7000000.0
2009-07-08 05:28:00,2.21136,2.2114,2.21107,2.21107,22000000.0
2009-07-08 05:29:00,2.21105,2.2112,2.21103,2.2112,11000000.0
2009-07-08 05:30:00,2.21088,2.21088,2.21011,2.21011,7000000.0
2009-07-08 05:31:00,2.20998,2.21019,2.20986,2.21012,10000000.0
2009-07-08 05:32:00,2.21018,2.21018,2.20992,2.21017,10000000.0
2009-07-08 05:33:00,2.21001,2.21038,2.21001,2.21038,8000000.0
2009-07-08 05:34:00,2.21011,2.21023,2.21011,2.21015,8000000.0
2009-07-08 05:35:00,2.20983,2.21044,2.20983,2.21044,10000000.0
2009-07-08 05:36:00,2.21027,2.21156,2.21027,2.21156,15000000.0
2009-07-08 05:37:00,2.21179,2.21199,2.21179,2.21194,11000000.0
2009-07-08 05:38:00,2.21173,2.21173,2.21151,2.21151,11000000.0
2009-07-08 05:39:00,2.21082,2.21098,2.21061,2.21092,7000000.0
2009-07-08 05:40:00,2.21147,2.21154,2.21127,2.21127,5000000.0
2009-07-08 05:41:00,2.21147,2.21147,2.21103,2.21122,9000000.0
2009-07-08 05:42:00,2.2103,2.21055,2.21013,2.21029,16000000.0
2009-07-08 05:43:00,2.21126,2.21134,2.21121,2.21128,8000000.0
2009-07-08 05:44:00,2.21129,2.21223,2.21129,2.21223,9000000.0
2009-07-08 05:45:00,2.21227,2.21227,2.21083,2.21083,13000000.0
2009-07-08 05:46:00,2.2111,2.21126,2.2111,2.21126,10000000.0
2009-07-08 05:47:00,2.2116,2.21213,2.21112,2.21213,15000000.0
2009-07-08 05:48:00,2.21233,2.21349,2.21231,2.21349,11000000.0
2009-07-08 05:49:00,2.21386,2.21428,2.21342,2.21428,8000000.0
2009-07-08 05:50:00,2.21442,2.21483,2.2135,2.2135,13000000.0
2009-07-08 05:51:00,2.21354,2.21439,2.21345,2.21423,30000000.0
2009-07-08 05:52:00,2.21423,2.21453,2.21364,2.21364,15000000.0
2009-07-08 05:53:00,2.21408,2.21439,2.21408,2.21413,8000000.0
2009-07-08 05:54:00,2.21416,2.21416,2.21385,2.21385,16000000.0
2009-07-08 05:55:00,2.21377,2.21402,2.21377,2.21395,11000000.0
2009-07-08 05:56:00,2.2141,2.21425,2.21398,2.21398,33000000.0
2009-07-08 05:57:00,2.21388,2.21398,2.21388,2.21398,11000000.0
2009-07-08 05:58:00,2.21395,2.214,2.21381,2.214,19000000.0
2009-07-08 05:59:00,2.21419,2.21444,2.21419,2.21439,12000000.0
2009-07-08 06:00:00,2.2144,2.21465,2.21434,2.21453,25000000.0
2009-07-08 06:01:00,2.21459,2.21475,2.21457,2.21461,16000000.0
2009-07-08 06:02:00,2.21499,2.2151,2.21463,2.21463,13000000.0
2009-07-08 06:03:00,2.21457,2.21472,2.21456,2.21456,22000000.0
2009-07-08 06:04:00,2.2147,2.21477,2.21469,2.21473,11000000.0
2009-07-08 06:05:00,2.21509,2.21563,2.21509,2.21536,9000000.0
2009-07-08 06:06:00,2.21465,2.21475,2.2144,2.2144,8000000.0
2009-07-08 06:07:00,2.21466,2.21531,2.21466,2.21531,10000000.0
2009-07-08 06:08:00,2.215,2.215,2.21423,2.21427,8000000.0
2009-07-08 06:09:00,2.21404,2.21404,2.21365,2.21365,10000000.0
2009-07-08 06:10:00,2.21353,2.21401,2.21353,2.21401,8000000.0
2009-07-08 06:11:00,2.21387,2.21387,2.21371,2.21372,7000000.0
2009-07-08 06:12:00,2.21382,2.21393,2.21369,2.21393,10000000.0
2009-07-08 06:13:00,2.21422,2.21422,2.21406,2.21406,15000000.0
2009-07-08 06:14:00,2.21395,2.21395,2.21375,2.21375,10000000.0
2009-07-08 06:15:00,2.21373,2.21402,2.21373,2.21401,18000000.0
2009-07-08 06:16:00,2.21389,2.21389,2.21375,2.21377,11000000.0
2009-07-08 06:17:00,2.21367,2.21376,2.21367,2.21374,7000000.0
2009-07-08 06:18:00,2.21382,2.21405,2.21346,2.21393,13000000.0
2009-07-08 06:19:00,2.21382,2.2139,2.21377,2.21377,12000000.0
2009-07-08 06:20:00,2.21322,2.21325,2.21309,2.21309,18000000.0
2009-07-08 06:21:00,2.21303,2.2133,2.21291,2.2133,26000000.0
2009-07-08 06:22:00,2.21378,2.21388,2.21346,2.2136,10000000.0
2009-07-08 06:23:00,2.2138,2.21423,2.2138,2.21423,11000000.0
2009-07-08 06:24:00,2.21408,2.21454,2.21408,2.21438,11000000.0
2009-07-08 06:25:00,2.21442,2.21442,2.21428,2.21428,10000000.0
2009-07-08 06:26:00,2.21427,2.21427,2.21417,2.21417,7000000.0
2009-07-08 06:27:00,2.21442,2.21442,2.21375,2.21375,8000000.0
2009-07-08 06:28:00,2.2139,2.2139,2.21373,2.21374,7000000.0
2009-07-08 06:29:00,2.2138,2.2138,2.21365,2.21365,9000000.0
2009-07-08 06:30:00,2.21289,2.21303,2.2127,2.21285,11000000.0
2009-07-08 06:31:00,2.21358,2.21364,2.21347,2.21353,20000000.0
2009-07-08 06:32:00,2.21416,2.21416,2.21362,2.21416,31000000.0
2009-07-08 06:33:00,2.21457,2.21457,2.21439,2.21456,17000000.0
2009-07-08 06:34:00,2.2143,2.2144,2.21422,2.2144,9000000.0
2009-07-08 06:35:00,2.21434,2.21434,2.21386,2.21394,8000000.0
2009-07-08 06:36:00,2.214,2.21417,2.21393,2.21413,10000000.0
2009-07-08 06:37:00,2.21394,2.21408,2.21394,2.21405,7000000.0
2009-07-08 06:38:00,2.21399,2.21399,2.21353,2.21354,8000000.0
2009-07-08 06:39:00,2.2136,2.2138,2.2136,2.2138,12000000.0
2009-07-08 06:40:00,2.21396,2.21422,2.21395,2.2141,7000000.0
2009-07-08 06:41:00,2.21424,2.21424,2.21394,2.21394,7000000.0
2009-07-08 06:42:00,2.2144,2.2155,2.2144,2.2155,7000000.0
2009-07-08 06:43:00,2.21556,2.21588,2.21555,2.21569,9000000.0
2009-07-08 06:44:00,2.21549,2.21549,2.2147,2.2152,11000000.0
2009-07-08 06:45:00,2.2154,2.2154,2.21469,2.21504,8000000.0
2009-07-08 06:46:00,2.2159,2.21593,2.21565,2.21565,8000000.0
2009-07-08 06:47:00,2.21579,2.21588,2.21349,2.21528,8000000.0
2009-07-08 06:48:00,2.21501,2.21509,2.21444,2.21444,8000000.0
2009-07-08 06:49:00,2.21476,2.215,2.21476,2.21497,9000000.0
2009-07-08 06:50:00,2.21468,2.21468,2.21332,2.21332,9000000.0
2009-07-08 06:51:00,2.21339,2.21364,2.21307,2.21364,11000000.0
2009-07-08 06:52:00,2.21354,2.21354,2.21285,2.21285,7000000.0
2009-07-08 06:53:00,2.21269,2.21276,2.21254,2.21266,8000000.0
2009-07-08 06:54:00,2.21271,2.21311,2.21267,2.21311,11000000.0
2009-07-08 06:55:00,2.21298,2.21298,2.21282,2.21293,8000000.0
2009-07-08 06:56:00,2.21256,2.21345,2.21256,2.2132,13000000.0
2009-07-08 06:57:00,2.21289,2.21397,2.21257,2.21397,18000000.0
2009-07-08 06:58:00,2.21399,2.21399,2.21372,2.21377,16000000.0
2009-07-08 06:59:00,2.21369,2.21369,2.21312,2.21312,11000000.0
2009-07-08 07:00:00,2.21317,2.21317,2.21284,2.21311,8000000.0
2009-07-08 07:01:00,2.21324,2.21324,2.21228,2.2124,14000000.0
2009-07-08 07:02:00,2.21231,2.21231,2.21191,2.21212,18000000.0
2009-07-08 07:03:00,2.21279,2.21301,2.21279,2.21298,8000000.0
2009-07-08 07:04:00,2.21324,2.21324,2.21275,2.21275,8000000.0
2009-07-08 07:05:00,2.21223,2.21223,2.21185,2.21185,10000000.0
2009-07-08 07:06:00,2.21217,2.21224,2.21216,2.21224,8000000.0
2009-07-08 07:07:00,2.21217,2.21224,2.21208,2.21208,15000000.0
2009-07-08 07:08:00,2.21192,2.21206,2.2118,2.21206,18000000.0
2009-07-08 07:09:00,2.21203,2.21221,2.21202,2.21221,8000000.0
2009-07-08 07:10:00,2.21219,2.21245,2.21219,2.21245,18000000.0
2009-07-08 07:11:00,2.21245,2.21245,2.21224,2.21226,11000000.0
2009-07-08 07:12:00,2.21266,2.21311,2.21247,2.21275,11000000.0
2009-07-08 07:13:00,2.21204,2.21229,2.21197,2.21229,9000000.0
2009-07-08 07:14:00,2.21216,2.21222,2.21207,2.21207,12000000.0
2009-07-08 07:15:00,2.21213,2.21265,2.21213,2.21262,7000000.0
2009-07-08 07:16:00,2.21309,2.21319,2.21309,2.21319,12000000.0
2009-07-08 07:17:00,2.21299,2.21299,2.21254,2.21254,15000000.0
2009-07-08 07:18:00,2.21267,2.21348,2.21267,2.21348,8000000.0
2009-07-08 07:19:00,2.21401,2.21413,2.21394,2.21396,7000000.0
2009-07-08 07:20:00,2.21383,2.21387,2.21356,2.21356,9000000.0
2009-07-08 07:21:00,2.21381,2.21382,2.21352,2.21352,10000000.0
2009-07-08 07:22:00,2.21351,2.21368,2.21351,2.2136,7000000.0
2009-07-08 07:23:00,2.21269,2.21278,2.21237,2.21278,11000000.0
2009-07-08 07:24:00,2.21269,2.2127,2.21247,2.21247,23000000.0
2009-07-08 07:25:00,2.21248,2.21258,2.21244,2.21248,28000000.0
2009-07-08 07:26:00,2.21236,2.21236,2.21208,2.21219,14000000.0
2009-07-08 07:27:00,2.21245,2.21259,2.21245,2.21257,20000000.0
2009-07-08 07:28:00,2.21247,2.21265,2.21245,2.21265,17000000.0
2009-07-08 07:29:00,2.21198,2.21224,2.2119,2.2119,27000000.0
2009-07-08 07:30:00,2.21163,2.21208,2.21163,2.21183,20000000.0
2009-07-08 07:31:00,2.21189,2.21225,2.21189,2.21219,7000000.0
2009-07-08 07:32:00,2.21216,2.21228,2.21187,2.21228,11000000.0
2009-07-08 07:33:00,2.21189,2.21198,2.21153,2.21177,22000000.0
2009-07-08 07:34:00,2.21249,2.21367,2.21249,2.21325,16000000.0
2009-07-08 07:35:00,2.21279,2.21306,2.21279,2.21306,15000000.0
2009-07-08 07:36:00,2.21288,2.21288,2.21251,2.21283,6000000.0
2009-07-08 07:37:00,2.21279,2.21303,2.21242,2.21303,12000000.0
2009-07-08 07:38:00,2.21334,2.21369,2.21334,2.21369,7000000.0
2009-07-08 07:39:00,2.21349,2.21349,2.21326,2.21327,14000000.0
2009-07-08 07:40:00,2.21302,2.21324,2.21277,2.21277,9000000.0
2009-07-08 07:41:00,2.21226,2.21252,2.21222,2.21244,24000000.0
2009-07-08 07:42:00,2.21252,2.21278,2.21252,2.21263,17000000.0
2009-07-08 07:43:00,2.21229,2.21239,2.21215,2.21215,22000000.0
2009-07-08 07:44:00,2.21205,2.21205,2.21114,2.21114,10000000.0
2009-07-08 07:45:00,2.2109,2.21094,2.21055,2.21055,15000000.0
2009-07-08 07:46:00,2.21064,2.21234,2.21064,2.21226,17000000.0
2009-07-08 07:47:00,2.21264,2.21277,2.21249,2.21261,15000000.0
2009-07-08 07:48:00,2.21276,2.21303,2.21243,2.21303,10000000.0
2009-07-08 07:49:00,2.2134,2.2134,2.21301,2.21301,20000000.0
2009-07-08 07:50:00,2.2133,2.21355,2.21282,2.21282,17000000.0
2009-07-08 07:51:00,2.21246,2.21259,2.21188,2.21188,15000000.0
2009-07-08 07:52:00,2.2118,2.21237,2.2118,2.21222,29000000.0
2009-07-08 07:53:00,2.21213,2.21257,2.21213,2.21257,13000000.0
2009-07-08 07:54:00,2.21234,2.21234,2.21163,2.21163,23000000.0
2009-07-08 07:55:00,2.21182,2.21213,2.21172,2.21172,27000000.0
2009-07-08 07:56:00,2.21181,2.21186,2.21172,2.21186,18000000.0
2009-07-08 07:57:00,2.21182,2.21188,2.21166,2.21174,20000000.0
2009-07-08 07:58:00,2.21167,2.21176,2.21136,2.21162,13000000.0
2009-07-08 07:59:00,2.21158,2.21176,2.21151,2.21176,23000000.0
2009-07-08 08:00:00,2.21243,2.21291,2.21234,2.21234,31000000.0
2009-07-08 08:01:00,2.21259,2.21318,2.21259,2.21318,13000000.0
2009-07-08 08:02:00,2.21362,2.21392,2.21362,2.21381,12000000.0
2009-07-08 08:03:00,2.21379,2.21414,2.21364,2.21364,20000000.0
2009-07-08 08:04:00,2.21323,2.21348,2.21307,2.21307,30000000.0
2009-07-08 08:05:00,2.21306,2.21356,2.21306,2.21323,9000000.0
2009-07-08 08:06:00,2.21336,2.21373,2.21336,2.21373,21000000.0
2009-07-08 08:07:00,2.21392,2.21407,2.21351,2.21407,15000000.0
2009-07-08 08:08:00,2.21337,2.21355,2.21275,2.21275,25000000.0
2009-07-08 08:09:00,2.21276,2.21302,2.21276,2.21294,23000000.0
2009-07-08 08:10:00,2.2132,2.21325,2.21252,2.21252,27000000.0
2009-07-08 08:11:00,2.21176,2.21254,2.21165,2.21254,18000000.0
2009-07-08 08:12:00,2.21268,2.21268,2.21207,2.21222,22000000.0
2009-07-08 08:13:00,2.212,2.21204,2.21166,2.21183,18000000.0
2009-07-08 08:14:00,2.21239,2.21305,2.21239,2.21273,33000000.0
2009-07-08 08:15:00,2.2137,2.2137,2.21343,2.21362,21000000.0
2009-07-08 08:16:00,2.21332,2.21392,2.21318,2.21392,21000000.0
2009-07-08 08:17:00,2.21416,2.21431,2.21354,2.21354,19000000.0
2009-07-08 08:18:00,2.21334,2.21362,2.21309,2.21362,17000000.0
2009-07-08 08:19:00,2.21415,2.21426,2.2132,2.2132,16000000.0
2009-07-08 08:20:00,2.21262,2.21281,2.21242,2.21268,13000000.0
2009-07-08 08:21:00,2.21265,2.2127,2.21242,2.21251,18000000.0
2009-07-08 08:22:00,2.21225,2.2126,2.21225,2.2126,26000000.0
2009-07-08 08:23:00,2.21261,2.21334,2.21244,2.21334,16000000.0
2009-07-08 08:24:00,2.21361,2.21389,2.2133,2.21371,28000000.0
2009-07-08 08:25:00,2.21345,2.21415,2.21334,2.21415,49000000.0
2009-07-08 08:26:00,2.21414,2.21414,2.21296,2.21296,14000000.0
2009-07-08 08:27:00,2.21329,2.21351,2.2132,2.21336,31000000.0
2009-07-08 08:28:00,2.21319,2.21319,2.21256,2.21256,28000000.0
2009-07-08 08:29:00,2.21254,2.21292,2.21247,2.21256,32000000.0
2009-07-08 08:30:00,2.21227,2.21327,2.21227,2.21283,28000000.0
2009-07-08 08:31:00,2.21305,2.21411,2.21305,2.21411,40000000.0
2009-07-08 08:32:00,2.2138,2.21407,2.21363,2.21363,51000000.0
2009-07-08 08:33:00,2.21328,2.21338,2.21282,2.21282,48000000.0
2009-07-08 08:34:00,2.21287,2.21303,2.21245,2.21288,49000000.0
2009-07-08 08:35:00,2.21287,2.21303,2.21269,2.21284,39000000.0
2009-07-08 08:36:00,2.2133,2.21342,2.21302,2.21302,12000000.0
2009-07-08 08:37:00,2.21341,2.21363,2.2133,2.2133,25000000.0
2009-07-08 08:38:00,2.21295,2.21352,2.21295,2.21327,21000000.0
2009-07-08 08:39:00,2.21232,2.21273,2.21225,2.21273,23000000.0
2009-07-08 08:40:00,2.21297,2.21306,2.21272,2.21272,36000000.0
2009-07-08 08:41:00,2.21334,2.21334,2.21278,2.21278,30000000.0
2009-07-08 08:42:00,2.21262,2.21262,2.21155,2.21155,17000000.0
2009-07-08 08:43:00,2.21151,2.21233,2.21151,2.21179,23000000.0
2009-07-08 08:44:00,2.21168,2.21278,2.21168,2.21241,17000000.0
2009-07-08 08:45:00,2.21202,2.21202,2.21139,2.21139,37000000.0
2009-07-08 08:46:00,2.2113,2.2121,2.2113,2.2121,23000000.0
2009-07-08 08:47:00,2.21187,2.21215,2.21176,2.21215,25000000.0
2009-07-08 08:48:00,2.21186,2.21186,2.21136,2.21136,36000000.0
2009-07-08 08:49:00,2.21162,2.21224,2.21162,2.21224,27000000.0
2009-07-08 08:50:00,2.21243,2.21243,2.21149,2.21149,56000000.0
2009-07-08 08:51:00,2.21186,2.21186,2.21099,2.21099,32000000.0
2009-07-08 08:52:00,2.21097,2.21223,2.21097,2.21188,39000000.0
2009-07-08 08:53:00,2.211,2.21124,2.21073,2.21077,63000000.0
2009-07-08 08:54:00,2.21066,2.21138,2.21066,2.21138,42000000.0
2009-07-08 08:55:00,2.21173,2.21214,2.21138,2.21177,55000000.0
2009-07-08 08:56:00,2.21122,2.21122,2.21093,2.211,21000000.0
2009-07-08 08:57:00,2.21111,2.21146,2.21111,2.21123,23000000.0
2009-07-08 08:58:00,2.21114,2.21126,2.21057,2.2107,18000000.0
2009-07-08 08:59:00,2.21102,2.21116,2.21093,2.21116,12000000.0
2009-07-08 09:00:00,2.21116,2.21198,2.21027,2.21027,26000000.0
2009-07-08 09:01:00,2.20991,2.21002,2.2094,2.20954,19000000.0
2009-07-08 09:02:00,2.20852,2.20904,2.20837,2.20904,15000000.0
2009-07-08 09:03:00,2.20887,2.20909,2.20843,2.20843,16000000.0
2009-07-08 09:04:00,2.20822,2.20888,2.20822,2.20888,22000000.0
2009-07-08 09:05:00,2.20876,2.2092,2.20876,2.20904,11000000.0
2009-07-08 09:06:00,2.20915,2.21054,2.20915,2.21054,31000000.0
2009-07-08 09:07:00,2.21089,2.21171,2.21089,2.21171,33000000.0
2009-07-08 09:08:00,2.21156,2.21163,2.21147,2.21147,17000000.0
2009-07-08 09:09:00,2.21193,2.21262,2.2119,2.21223,37000000.0
2009-07-08 09:10:00,2.21233,2.21233,2.2118,2.21186,31000000.0
2009-07-08 09:11:00,2.21139,2.21183,2.21117,2.21137,26000000.0
2009-07-08 09:12:00,2.21095,2.21117,2.21063,2.21065,41000000.0
2009-07-08 09:13:00,2.21055,2.21062,2.20979,2.20979,61000000.0
2009-07-08 09:14:00,2.20977,2.21006,2.20977,2.20999,57000000.0
2009-07-08 09:15:00,2.21028,2.21096,2.21009,2.21048,33000000.0
2009-07-08 09:16:00,2.21014,2.21049,2.21014,2.21049,39000000.0
2009-07-08 09:17:00,2.21006,2.2101,2.2098,2.2098,40000000.0
2009-07-08 09:18:00,2.21003,2.21055,2.21003,2.21055,68000000.0
2009-07-08 09:19:00,2.21102,2.21129,2.21097,2.21128,52000000.0
2009-07-08 09:20:00,2.21104,2.21112,2.21055,2.21055,37000000.0
2009-07-08 09:21:00,2.21043,2.21072,2.21042,2.21042,61000000.0
2009-07-08 09:22:00,2.21028,2.21028,2.2096,2.20961,63000000.0
2009-07-08 09:23:00,2.20965,2.20974,2.20955,2.20969,65000000.0
2009-07-08 09:24:00,2.20952,2.20991,2.20939,2.20939,47000000.0
2009-07-08 09:25:00,2.20933,2.20965,2.20931,2.20954,32000000.0
2009-07-08 09:26:00,2.20934,2.20982,2.20934,2.20949,29000000.0
2009-07-08 09:27:00,2.20938,2.20938,2.20854,2.20863,55000000.0
2009-07-08 09:28:00,2.20875,2.20913,2.20875,2.20913,46000000.0
2009-07-08 09:29:00,2.20943,2.21057,2.20935,2.21057,32000000.0
2009-07-08 09:30:00,2.21099,2.21099,2.21024,2.21024,24000000.0
2009-07-08 09:31:00,2.21038,2.21051,2.21016,2.21051,18000000.0
2009-07-08 09:32:00,2.21082,2.21164,2.21082,2.21164,35000000.0
2009-07-08 09:33:00,2.21223,2.2123,2.21215,2.21215,43000000.0
2009-07-08 09:34:00,2.21191,2.21274,2.21191,2.21274,31000000.0
2009-07-08 09:35:00,2.21299,2.21299,2.21205,2.21206,47000000.0
2009-07-08 09:36:00,2.2122,2.21319,2.2122,2.21314,34000000.0
2009-07-08 09:37:00,2.21309,2.21314,2.21298,2.21314,49000000.0
2009-07-08 09:38:00,2.21287,2.21303,2.21282,2.21301,37000000.0
2009-07-08 09:39:00,2.21355,2.21355,2.21332,2.21334,61000000.0
2009-07-08 09:40:00,2.21322,2.21367,2.21322,2.21347,46000000.0
2009-07-08 09:41:00,2.21415,2.21461,2.21415,2.21439,33000000.0
2009-07-08 09:42:00,2.21427,2.21427,2.21392,2.21417,60000000.0
2009-07-08 09:43:00,2.21427,2.21462,2.21427,2.21443,66000000.0
2009-07-08 09:44:00,2.21461,2.21478,2.21454,2.21478,21000000.0
2009-07-08 09:45:00,2.21454,2.21482,2.21452,2.21482,22000000.0
2009-07-08 09:46:00,2.21491,2.21543,2.21491,2.21543,30000000.0
2009-07-08 09:47:00,2.21514,2.2152,2.21492,2.21492,24000000.0
2009-07-08 09:48:00,2.21531,2.21544,2.21496,2.21529,34000000.0
2009-07-08 09:49:00,2.21534,2.21567,2.21534,2.21547,26000000.0
2009-07-08 09:50:00,2.21569,2.21643,2.21569,2.21636,34000000.0
2009-07-08 09:51:00,2.21634,2.21646,2.21595,2.216,56000000.0
2009-07-08 09:52:00,2.21614,2.21679,2.21603,2.21679,38000000.0
2009-07-08 09:53:00,2.21705,2.21705,2.2168,2.2168,32000000.0
2009-07-08 09:54:00,2.21704,2.21799,2.21704,2.2174,36000000.0
2009-07-08 09:55:00,2.21725,2.21744,2.21725,2.21734,38000000.0
2009-07-08 09:56:00,2.21764,2.2178,2.21737,2.21737,38000000.0
2009-07-08 09:57:00,2.21788,2.2183,2.21788,2.21829,30000000.0
2009-07-08 09:58:00,2.21781,2.21781,2.21618,2.2166,52000000.0
2009-07-08 09:59:00,2.2171,2.21837,2.2171,2.21809,32000000.0
2009-07-08 10:00:00,2.21855,2.21907,2.21752,2.21752,39000000.0
2009-07-08 10:01:00,2.21762,2.21823,2.21753,2.21823,44000000.0
2009-07-08 10:02:00,2.21865,2.21886,2.21826,2.21857,34000000.0
2009-07-08 10:03:00,2.21798,2.21832,2.21764,2.21817,47000000.0
2009-07-08 10:04:00,2.21818,2.21818,2.21795,2.21802,32000000.0
2009-07-08 10:05:00,2.21785,2.21785,2.21609,2.21609,32000000.0
2009-07-08 10:06:00,2.21601,2.21601,2.21496,2.21496,42000000.0
2009-07-08 10:07:00,2.21502,2.21533,2.21488,2.21488,51000000.0
2009-07-08 10:08:00,2.21518,2.21538,2.21445,2.21445,54000000.0
2009-07-08 10:09:00,2.21538,2.21566,2.21537,2.21537,53000000.0
2009-07-08 10:10:00,2.21545,2.21566,2.21529,2.21551,72000000.0
2009-07-08 10:11:00,2.21546,2.21592,2.21545,2.21592,61000000.0
2009-07-08 10:12:00,2.21596,2.21622,2.21595,2.21622,65000000.0
2009-07-08 10:13:00,2.21616,2.21638,2.21591,2.21638,56000000.0
2009-07-08 10:14:00,2.21747,2.21756,2.21726,2.21726,49000000.0
2009-07-08 10:15:00,2.21735,2.2176,2.21701,2.21701,46000000.0
2009-07-08 10:16:00,2.21673,2.21736,2.21671,2.21736,33000000.0
2009-07-08 10:17:00,2.21747,2.2177,2.21743,2.21749,37000000.0
2009-07-08 10:18:00,2.21761,2.21813,2.21761,2.218,50000000.0
2009-07-08 10:19:00,2.21742,2.2175,2.21733,2.21737,59000000.0
2009-07-08 10:20:00,2.21703,2.21747,2.21685,2.21719,41000000.0
2009-07-08 10:21:00,2.21741,2.21741,2.21716,2.21716,44000000.0
2009-07-08 10:22:00,2.2169,2.2173,2.2169,2.21696,47000000.0
2009-07-08 10:23:00,2.21692,2.21692,2.21668,2.21679,58000000.0
2009-07-08 10:24:00,2.21704,2.21704,2.21676,2.21695,43000000.0
2009-07-08 10:25:00,2.21698,2.21769,2.21698,2.21706,60000000.0
2009-07-08 10:26:00,2.21702,2.21715,2.21696,2.21704,64000000.0
2009-07-08 10:27:00,2.21694,2.21694,2.21668,2.21678,54000000.0
2009-07-08 10:28:00,2.21637,2.21648,2.21586,2.21602,62000000.0
2009-07-08 10:29:00,2.21583,2.21599,2.21552,2.21552,61000000.0
2009-07-08 10:30:00,2.2154,2.21541,2.21494,2.21496,36000000.0
2009-07-08 10:31:00,2.21505,2.21537,2.21493,2.21535,39000000.0
2009-07-08 10:32:00,2.21549,2.21549,2.21417,2.21417,44000000.0
2009-07-08 10:33:00,2.2144,2.21499,2.2144,2.21444,18000000.0
2009-07-08 10:34:00,2.2146,2.21483,2.2144,2.21483,20000000.0
2009-07-08 10:35:00,2.21462,2.21486,2.2145,2.21453,23000000.0
2009-07-08 10:36:00,2.21415,2.21415,2.2137,2.21372,32000000.0
2009-07-08 10:37:00,2.21395,2.21428,2.21395,2.21428,30000000.0
2009-07-08 10:38:00,2.21492,2.21561,2.21492,2.21561,26000000.0
2009-07-08 10:39:00,2.21467,2.21467,2.21436,2.21436,29000000.0
2009-07-08 10:40:00,2.21472,2.21486,2.21432,2.21475,19000000.0
2009-07-08 10:41:00,2.21441,2.21441,2.21359,2.2138,29000000.0
2009-07-08 10:42:00,2.21427,2.21481,2.2141,2.21471,38000000.0
2009-07-08 10:43:00,2.21485,2.21515,2.21485,2.21514,27000000.0
2009-07-08 10:44:00,2.21535,2.21604,2.21535,2.21604,26000000.0
2009-07-08 10:45:00,2.21614,2.21637,2.21612,2.21637,27000000.0
2009-07-08 10:46:00,2.21635,2.21635,2.21605,2.21634,35000000.0
2009-07-08 10:47:00,2.21646,2.21699,2.21646,2.21679,23000000.0
2009-07-08 10:48:00,2.21663,2.21663,2.21632,2.21641,44000000.0
2009-07-08 10:49:00,2.21662,2.21747,2.21662,2.21747,36000000.0
2009-07-08 10:50:00,2.21762,2.21762,2.21706,2.21722,47000000.0
2009-07-08 10:51:00,2.21722,2.21771,2.21722,2.21758,45000000.0
2009-07-08 10:52:00,2.2183,2.2183,2.21781,2.21782,33000000.0
2009-07-08 10:53:00,2.21762,2.2181,2.21762,2.2181,46000000.0
2009-07-08 10:54:00,2.21755,2.21755,2.2169,2.2169,35000000.0
2009-07-08 10:55:00,2.21693,2.217,2.21678,2.21691,37000000.0
2009-07-08 10:56:00,2.21678,2.21697,2.21637,2.21637,33000000.0
2009-07-08 10:57:00,2.21683,2.21711,2.21501,2.21501,33000000.0
2009-07-08 10:58:00,2.21464,2.21538,2.21397,2.21532,26000000.0
2009-07-08 10:59:00,2.21558,2.21593,2.21558,2.21593,47000000.0
2009-07-08 11:00:00,2.21608,2.21608,2.21582,2.21585,39000000.0
2009-07-08 11:01:00,2.2155,2.2155,2.21445,2.21445,45000000.0
2009-07-08 11:02:00,2.21412,2.21412,2.21369,2.21369,17000000.0
2009-07-08 11:03:00,2.21338,2.21338,2.21303,2.21303,37000000.0
2009-07-08 11:04:00,2.21321,2.21335,2.21288,2.21288,40000000.0
2009-07-08 11:05:00,2.2128,2.21337,2.21239,2.21239,18000000.0
2009-07-08 11:06:00,2.21258,2.21273,2.21225,2.21225,19000000.0
2009-07-08 11:07:00,2.21235,2.21304,2.21235,2.21304,30000000.0
2009-07-08 11:08:00,2.21296,2.2131,2.21294,2.21309,30000000.0
2009-07-08 11:09:00,2.21284,2.21306,2.2127,2.21306,45000000.0
2009-07-08 11:10:00,2.21323,2.21325,2.21311,2.2132,35000000.0
2009-07-08 11:11:00,2.21319,2.21353,2.21319,2.21327,46000000.0
2009-07-08 11:12:00,2.21338,2.21368,2.21334,2.21368,55000000.0
2009-07-08 11:13:00,2.21366,2.21366,2.21301,2.21327,59000000.0
2009-07-08 11:14:00,2.21318,2.21329,2.21289,2.21329,41000000.0
2009-07-08 11:15:00,2.21299,2.21309,2.21281,2.21295,34000000.0
2009-07-08 11:16:00,2.21375,2.21443,2.21375,2.21443,20000000.0
2009-07-08 11:17:00,2.21513,2.21559,2.21512,2.21521,57000000.0
2009-07-08 11:18:00,2.21479,2.21555,2.21479,2.21555,44000000.0
2009-07-08 11:19:00,2.21534,2.21539,2.21496,2.21539,63000000.0
2009-07-08 11:20:00,2.21499,2.21499,2.21467,2.21492,43000000.0
2009-07-08 11:21:00,2.21541,2.21555,2.21505,2.21555,34000000.0
2009-07-08 11:22:00,2.21514,2.21514,2.21453,2.21492,56000000.0
2009-07-08 11:23:00,2.21435,2.21435,2.21379,2.21413,43000000.0
2009-07-08 11:24:00,2.21435,2.21444,2.21409,2.21444,53000000.0
2009-07-08 11:25:00,2.21435,2.21545,2.21435,2.21545,29000000.0
2009-07-08 11:26:00,2.21575,2.21603,2.21565,2.21587,41000000.0
2009-07-08 11:27:00,2.21547,2.21547,2.21475,2.21475,34000000.0
2009-07-08 11:28:00,2.2144,2.21443,2.21393,2.21393,36000000.0
2009-07-08 11:29:00,2.2136,2.21427,2.2136,2.21405,43000000.0
2009-07-08 11:30:00,2.21414,2.21414,2.21344,2.21344,24000000.0
2009-07-08 11:31:00,2.21335,2.21335,2.21316,2.21321,34000000.0
2009-07-08 11:32:00,2.2142,2.2142,2.21304,2.21304,46000000.0
2009-07-08 11:33:00,2.21309,2.21309,2.21277,2.21277,41000000.0
2009-07-08 11:34:00,2.21287,2.21287,2.21264,2.21273,28000000.0
2009-07-08 11:35:00,2.21243,2.21243,2.21214,2.21214,44000000.0
2009-07-08 11:36:00,2.21219,2.21225,2.21208,2.21224,48000000.0
2009-07-08 11:37:00,2.21238,2.21247,2.21225,2.21247,50000000.0
2009-07-08 11:38:00,2.21203,2.21203,2.21131,2.21131,37000000.0
2009-07-08 11:39:00,2.21151,2.21217,2.21151,2.21217,52000000.0
2009-07-08 11:40:00,2.21241,2.21255,2.21241,2.21249,27000000.0
2009-07-08 11:41:00,2.21288,2.21354,2.21288,2.21354,49000000.0
2009-07-08 11:42:00,2.2138,2.21404,2.2138,2.21386,22000000.0
2009-07-08 11:43:00,2.21379,2.21385,2.21363,2.21363,45000000.0
2009-07-08 11:44:00,2.21364,2.21395,2.21364,2.21367,42000000.0
2009-07-08 11:45:00,2.21353,2.21378,2.21324,2.21378,41000000.0
2009-07-08 11:46:00,2.21385,2.21385,2.21359,2.21359,38000000.0
2009-07-08 11:47:00,2.2141,2.21434,2.2141,2.21416,22000000.0
2009-07-08 11:48:00,2.21395,2.21411,2.21394,2.21408,27000000.0
2009-07-08 11:49:00,2.21393,2.21395,2.21342,2.21342,41000000.0
2009-07-08 11:50:00,2.21356,2.21357,2.21311,2.21336,44000000.0
2009-07-08 11:51:00,2.21339,2.21365,2.2132,2.21365,37000000.0
2009-07-08 11:52:00,2.21397,2.21397,2.21371,2.21373,37000000.0
2009-07-08 11:53:00,2.21381,2.21381,2.21371,2.21371,33000000.0
2009-07-08 11:54:00,2.21387,2.21413,2.21387,2.21413,37000000.0
2009-07-08 11:55:00,2.21432,2.21448,2.2143,2.21433,38000000.0
2009-07-08 11:56:00,2.21432,2.21433,2.21411,2.21411,51000000.0
2009-07-08 11:57:00,2.214,2.21425,2.21398,2.21419,29000000.0
2009-07-08 11:58:00,2.21402,2.21416,2.21388,2.21392,31000000.0
2009-07-08 11:59:00,2.21389,2.21401,2.21374,2.21401,51000000.0
2009-07-08 12:00:00,2.21362,2.21362,2.21307,2.21336,23000000.0
2009-07-08 12:01:00,2.21332,2.21367,2.21332,2.21367,24000000.0
2009-07-08 12:02:00,2.21401,2.21419,2.21401,2.21403,34000000.0
2009-07-08 12:03:00,2.21444,2.21466,2.21428,2.21428,36000000.0
2009-07-08 12:04:00,2.21408,2.21408,2.21354,2.21354,33000000.0
2009-07-08 12:05:00,2.21345,2.21423,2.21345,2.21423,26000000.0
2009-07-08 12:06:00,2.21433,2.21433,2.21398,2.21401,15000000.0
2009-07-08 12:07:00,2.21373,2.21402,2.21364,2.21402,23000000.0
2009-07-08 12:08:00,2.21351,2.2136,2.21307,2.21308,37000000.0
2009-07-08 12:09:00,2.21328,2.21336,2.21313,2.21313,11000000.0
2009-07-08 12:10:00,2.21312,2.21357,2.21299,2.21357,25000000.0
2009-07-08 12:11:00,2.21344,2.214,2.21344,2.21389,33000000.0
2009-07-08 12:12:00,2.21417,2.21417,2.21385,2.2141,31000000.0
2009-07-08 12:13:00,2.21379,2.21397,2.21363,2.21363,24000000.0
2009-07-08 12:14:00,2.21326,2.21342,2.21303,2.21303,36000000.0
2009-07-08 12:15:00,2.21308,2.21318,2.21273,2.21318,29000000.0
2009-07-08 12:16:00,2.21353,2.21379,2.2135,2.21352,30000000.0
2009-07-08 12:17:00,2.21352,2.21357,2.21252,2.21321,41000000.0
2009-07-08 12:18:00,2.2139,2.2142,2.21373,2.2142,43000000.0
2009-07-08 12:19:00,2.21412,2.2147,2.21412,2.2147,37000000.0
2009-07-08 12:20:00,2.21448,2.21504,2.21448,2.21491,40000000.0
2009-07-08 12:21:00,2.21476,2.2149,2.21461,2.2149,61000000.0
2009-07-08 12:22:00,2.21495,2.21522,2.21491,2.21491,24000000.0
2009-07-08 12:23:00,2.21481,2.21535,2.21481,2.21533,23000000.0
2009-07-08 12:24:00,2.21544,2.21574,2.21544,2.21548,30000000.0
2009-07-08 12:25:00,2.21544,2.2157,2.21544,2.2157,22000000.0
2009-07-08 12:26:00,2.21536,2.21552,2.21459,2.21459,32000000.0
2009-07-08 12:27:00,2.21453,2.21501,2.21438,2.21501,25000000.0
2009-07-08 12:28:00,2.21506,2.21511,2.21486,2.21486,58000000.0
2009-07-08 12:29:00,2.21477,2.21482,2.21268,2.21268,71000000.0
2009-07-08 12:30:00,2.21463,2.21491,2.21288,2.21456,47000000.0
2009-07-08 12:31:00,2.21416,2.21438,2.21416,2.21438,55000000.0
2009-07-08 12:32:00,2.21404,2.21404,2.21395,2.21395,32000000.0
2009-07-08 12:33:00,2.21403,2.21426,2.21403,2.2142,40000000.0
2009-07-08 12:34:00,2.21393,2.21393,2.21357,2.21357,14000000.0
2009-07-08 12:35:00,2.21344,2.21474,2.21344,2.2146,20000000.0
2009-07-08 12:36:00,2.21472,2.21472,2.21432,2.21467,36000000.0
2009-07-08 12:37:00,2.21517,2.21533,2.21503,2.21517,22000000.0
2009-07-08 12:38:00,2.21523,2.21555,2.21502,2.21555,12000000.0
2009-07-08 12:39:00,2.21545,2.21545,2.21533,2.21533,20000000.0
2009-07-08 12:40:00,2.21534,2.21548,2.21534,2.21544,16000000.0
2009-07-08 12:41:00,2.21555,2.21616,2.21555,2.2158,10000000.0
2009-07-08 12:42:00,2.21615,2.21644,2.21615,2.21643,26000000.0
2009-07-08 12:43:00,2.2161,2.2161,2.21586,2.21595,9000000.0
2009-07-08 12:44:00,2.21567,2.21584,2.21554,2.21562,21000000.0
2009-07-08 12:45:00,2.21566,2.21594,2.21566,2.21582,30000000.0
2009-07-08 12:46:00,2.21545,2.21545,2.21439,2.21439,41000000.0
2009-07-08 12:47:00,2.21454,2.21454,2.21411,2.21411,26000000.0
2009-07-08 12:48:00,2.21362,2.21362,2.21285,2.21305,27000000.0
2009-07-08 12:49:00,2.21322,2.21358,2.21306,2.21306,36000000.0
2009-07-08 12:50:00,2.21341,2.21442,2.21341,2.21442,34000000.0
2009-07-08 12:51:00,2.2147,2.21471,2.21457,2.21462,25000000.0
2009-07-08 12:52:00,2.21424,2.21444,2.21414,2.21444,26000000.0
2009-07-08 12:53:00,2.21437,2.21437,2.21407,2.21425,16000000.0
2009-07-08 12:54:00,2.21455,2.21469,2.21439,2.21446,28000000.0
2009-07-08 12:55:00,2.21473,2.21575,2.21473,2.21575,29000000.0
2009-07-08 12:56:00,2.21575,2.21586,2.21562,2.21585,30000000.0
2009-07-08 12:57:00,2.21555,2.216,2.21536,2.21536,26000000.0
2009-07-08 12:58:00,2.21512,2.21534,2.2151,2.21518,14000000.0
2009-07-08 12:59:00,2.21555,2.2156,2.21548,2.21555,32000000.0
2009-07-08 13:00:00,2.21567,2.21567,2.2149,2.2149,20000000.0
2009-07-08 13:01:00,2.21471,2.21496,2.21461,2.21496,31000000.0
2009-07-08 13:02:00,2.21522,2.21531,2.2151,2.2151,12000000.0
2009-07-08 13:03:00,2.21519,2.21519,2.21484,2.21499,21000000.0
2009-07-08 13:04:00,2.21497,2.21504,2.21307,2.21307,7000000.0
2009-07-08 13:05:00,2.2128,2.2128,2.21256,2.2127,17000000.0
2009-07-08 13:06:00,2.2131,2.21394,2.2131,2.21394,22000000.0
2009-07-08 13:07:00,2.21359,2.21372,2.21307,2.2132,17000000.0
2009-07-08 13:08:00,2.2132,2.2132,2.21286,2.21313,37000000.0
2009-07-08 13:09:00,2.21302,2.21315,2.21287,2.21315,33000000.0
2009-07-08 13:10:00,2.21293,2.21327,2.21261,2.21327,32000000.0
2009-07-08 13:11:00,2.21373,2.21417,2.21373,2.21389,21000000.0
2009-07-08 13:12:00,2.21405,2.21405,2.2137,2.2137,7000000.0
2009-07-08 13:13:00,2.21334,2.21334,2.21266,2.21266,11000000.0
2009-07-08 13:14:00,2.21212,2.21262,2.21212,2.21262,33000000.0
2009-07-08 13:15:00,2.21263,2.2129,2.21233,2.21233,25000000.0
2009-07-08 13:16:00,2.21242,2.21265,2.21242,2.21265,20000000.0
2009-07-08 13:17:00,2.21293,2.21293,2.21253,2.21253,19000000.0
2009-07-08 13:18:00,2.21254,2.21294,2.21254,2.21265,41000000.0
2009-07-08 13:19:00,2.21267,2.21281,2.21196,2.21229,36000000.0
2009-07-08 13:20:00,2.21274,2.21296,2.21268,2.21296,36000000.0
2009-07-08 13:21:00,2.21278,2.21299,2.21272,2.2129,54000000.0
2009-07-08 13:22:00,2.2132,2.21324,2.21306,2.21317,41000000.0
2009-07-08 13:23:00,2.21324,2.21338,2.21324,2.2133,11000000.0
2009-07-08 13:24:00,2.21329,2.21329,2.21304,2.21321,23000000.0
2009-07-08 13:25:00,2.21317,2.21328,2.21312,2.21312,25000000.0
2009-07-08 13:26:00,2.21308,2.21313,2.21298,2.21313,20000000.0
2009-07-08 13:27:00,2.21324,2.21328,2.21317,2.21325,32000000.0
2009-07-08 13:28:00,2.21319,2.21344,2.21319,2.21337,26000000.0
2009-07-08 13:29:00,2.21349,2.21396,2.21349,2.21396,25000000.0
2009-07-08 13:30:00,2.21392,2.21407,2.21384,2.21397,16000000.0
2009-07-08 13:31:00,2.21391,2.2143,2.21384,2.2143,21000000.0
2009-07-08 13:32:00,2.21443,2.21495,2.21443,2.21485,28000000.0
2009-07-08 13:33:00,2.21505,2.21534,2.21505,2.21512,18000000.0
2009-07-08 13:34:00,2.21546,2.2158,2.21496,2.21496,35000000.0
2009-07-08 13:35:00,2.21475,2.21542,2.21464,2.21542,10000000.0
2009-07-08 13:36:00,2.21543,2.21561,2.21518,2.21518,40000000.0
2009-07-08 13:37:00,2.2147,2.2147,2.21397,2.21397,22000000.0
2009-07-08 13:38:00,2.21444,2.21484,2.21444,2.21478,39000000.0
2009-07-08 13:39:00,2.21478,2.21478,2.21408,2.21408,32000000.0
2009-07-08 13:40:00,2.214,2.21402,2.21376,2.21376,35000000.0
2009-07-08 13:41:00,2.21382,2.21405,2.21371,2.21371,27000000.0
2009-07-08 13:42:00,2.21404,2.21416,2.21372,2.21372,32000000.0
2009-07-08 13:43:00,2.21375,2.21378,2.21325,2.21333,26000000.0
2009-07-08 13:44:00,2.21318,2.21411,2.21296,2.21411,25000000.0
2009-07-08 13:45:00,2.21399,2.21415,2.2138,2.2138,21000000.0
2009-07-08 13:46:00,2.21352,2.21352,2.21323,2.21343,13000000.0
2009-07-08 13:47:00,2.2133,2.21342,2.2131,2.2131,22000000.0
2009-07-08 13:48:00,2.21304,2.21321,2.213,2.21321,21000000.0
2009-07-08 13:49:00,2.213,2.21302,2.21262,2.21302,24000000.0
2009-07-08 13:50:00,2.21385,2.21402,2.21369,2.21397,27000000.0
2009-07-08 13:51:00,2.21375,2.21445,2.21375,2.21445,27000000.0
2009-07-08 13:52:00,2.21459,2.21465,2.21424,2.21424,31000000.0
2009-07-08 13:53:00,2.21404,2.21407,2.21351,2.21383,31000000.0
2009-07-08 13:54:00,2.21338,2.21349,2.21319,2.21332,28000000.0
2009-07-08 13:55:00,2.2135,2.21419,2.2135,2.21419,33000000.0
2009-07-08 13:56:00,2.21424,2.21449,2.21394,2.21449,23000000.0
2009-07-08 13:57:00,2.21458,2.21459,2.21441,2.21441,19000000.0
2009-07-08 13:58:00,2.21418,2.21418,2.21395,2.21399,30000000.0
2009-07-08 13:59:00,2.21363,2.2141,2.21363,2.21391,39000000.0
2009-07-08 14:00:00,2.21449,2.21578,2.21449,2.21578,30000000.0
2009-07-08 14:01:00,2.21609,2.21614,2.21586,2.21614,16000000.0
2009-07-08 14:02:00,2.21577,2.21577,2.21516,2.21518,34000000.0
2009-07-08 14:03:00,2.21481,2.2154,2.21481,2.215,24000000.0
2009-07-08 14:04:00,2.21589,2.21595,2.21573,2.21573,20000000.0
2009-07-08 14:05:00,2.2156,2.21598,2.2156,2.21598,31000000.0
2009-07-08 14:06:00,2.21581,2.21589,2.21563,2.21563,28000000.0
2009-07-08 14:07:00,2.21568,2.21594,2.21557,2.21584,32000000.0
2009-07-08 14:08:00,2.2158,2.21617,2.2158,2.2161,22000000.0
2009-07-08 14:09:00,2.21666,2.21666,2.21633,2.21646,15000000.0
2009-07-08 14:10:00,2.21663,2.21732,2.21663,2.21732,24000000.0
2009-07-08 14:11:00,2.21723,2.21723,2.21634,2.21688,22000000.0
2009-07-08 14:12:00,2.21658,2.21689,2.21658,2.21689,17000000.0
2009-07-08 14:13:00,2.2163,2.21638,2.21598,2.21601,19000000.0
2009-07-08 14:14:00,2.21598,2.21599,2.21566,2.21566,22000000.0
2009-07-08 14:15:00,2.21585,2.21648,2.21585,2.21648,26000000.0
2009-07-08 14:16:00,2.21635,2.21642,2.21629,2.21641,10000000.0
2009-07-08 14:17:00,2.21644,2.21644,2.21589,2.21589,8000000.0
2009-07-08 14:18:00,2.21617,2.2164,2.21614,2.2164,13000000.0
2009-07-08 14:19:00,2.21587,2.21587,2.21538,2.21538,29000000.0
2009-07-08 14:20:00,2.21545,2.21561,2.21527,2.21527,15000000.0
2009-07-08 14:21:00,2.21557,2.21587,2.21546,2.21549,18000000.0
2009-07-08 14:22:00,2.21571,2.21579,2.2155,2.2155,10000000.0
2009-07-08 14:23:00,2.21544,2.21544,2.215,2.215,24000000.0
2009-07-08 14:24:00,2.21488,2.21492,2.21461,2.21492,17000000.0
2009-07-08 14:25:00,2.21506,2.21591,2.21505,2.21591,31000000.0
2009-07-08 14:26:00,2.21557,2.21593,2.21554,2.21593,14000000.0
2009-07-08 14:27:00,2.21614,2.2163,2.21606,2.21616,14000000.0
2009-07-08 14:28:00,2.2169,2.21712,2.2169,2.21691,9000000.0
2009-07-08 14:29:00,2.21664,2.2171,2.21664,2.2171,7000000.0
2009-07-08 14:30:00,2.21691,2.21721,2.21691,2.21721,17000000.0
2009-07-08 14:31:00,2.21776,2.21828,2.21776,2.21828,21000000.0
2009-07-08 14:32:00,2.21821,2.21847,2.21798,2.21798,8000000.0
2009-07-08 14:33:00,2.21815,2.21815,2.21727,2.21778,10000000.0
2009-07-08 14:34:00,2.21769,2.21769,2.21695,2.21695,11000000.0
2009-07-08 14:35:00,2.21694,2.21722,2.21694,2.21713,7000000.0
2009-07-08 14:36:00,2.21668,2.21668,2.21617,2.21624,8000000.0
2009-07-08 14:37:00,2.21658,2.21658,2.216,2.216,11000000.0
2009-07-08 14:38:00,2.2159,2.21594,2.2158,2.21593,7000000.0
2009-07-08 14:39:00,2.21588,2.21631,2.21581,2.21631,8000000.0
2009-07-08 14:40:00,2.21612,2.21612,2.21577,2.21599,8000000.0
2009-07-08 14:41:00,2.21574,2.21574,2.21513,2.21513,10000000.0
2009-07-08 14:42:00,2.21539,2.21558,2.21492,2.21492,9000000.0
2009-07-08 14:43:00,2.21457,2.21468,2.21402,2.21402,8000000.0
2009-07-08 14:44:00,2.21465,2.21513,2.2145,2.21513,8000000.0
2009-07-08 14:45:00,2.21468,2.21491,2.21428,2.21445,7000000.0
2009-07-08 14:46:00,2.21472,2.21478,2.21441,2.21466,9000000.0
2009-07-08 14:47:00,2.21462,2.21462,2.214,2.214,8000000.0
2009-07-08 14:48:00,2.214,2.21423,2.21388,2.21422,8000000.0
2009-07-08 14:49:00,2.21399,2.21412,2.21388,2.21399,9000000.0
2009-07-08 14:50:00,2.21399,2.21447,2.21393,2.21447,7000000.0
2009-07-08 14:51:00,2.21481,2.21559,2.21481,2.21559,10000000.0
2009-07-08 14:52:00,2.21548,2.2157,2.21544,2.21544,5000000.0
2009-07-08 14:53:00,2.21528,2.2153,2.21512,2.21529,7000000.0
2009-07-08 14:54:00,2.21525,2.21582,2.21525,2.21582,8000000.0
2009-07-08 14:55:00,2.21592,2.21592,2.21556,2.21556,7000000.0
2009-07-08 14:56:00,2.21589,2.21597,2.21576,2.21578,8000000.0
2009-07-08 14:57:00,2.21586,2.2159,2.21556,2.2156,7000000.0
2009-07-08 14:58:00,2.21558,2.21569,2.21482,2.21482,8000000.0
2009-07-08 14:59:00,2.21451,2.21456,2.21434,2.21447,8000000.0
2009-07-08 15:00:00,2.21382,2.21382,2.21227,2.21227,7000000.0
2009-07-08 15:01:00,2.21186,2.21186,2.21124,2.21156,8000000.0
2009-07-08 15:02:00,2.21115,2.21207,2.21115,2.21205,7000000.0
2009-07-08 15:03:00,2.21218,2.21257,2.21218,2.21233,7000000.0
2009-07-08 15:04:00,2.21127,2.21153,2.2112,2.21153,8000000.0
2009-07-08 15:05:00,2.21181,2.21185,2.21107,2.21107,7000000.0
2009-07-08 15:06:00,2.21095,2.21095,2.21075,2.21085,8000000.0
2009-07-08 15:07:00,2.21143,2.21255,2.21143,2.21237,11000000.0
2009-07-08 15:08:00,2.21221,2.21268,2.212,2.21268,8000000.0
2009-07-08 15:09:00,2.21278,2.21344,2.21278,2.21312,7000000.0
2009-07-08 15:10:00,2.21311,2.2134,2.21311,2.21328,7000000.0
2009-07-08 15:11:00,2.21305,2.21313,2.21266,2.21266,11000000.0
2009-07-08 15:12:00,2.21259,2.21259,2.21207,2.21207,10000000.0
2009-07-08 15:13:00,2.21146,2.2115,2.21131,2.21142,9000000.0
2009-07-08 15:14:00,2.21141,2.21164,2.21125,2.21125,5000000.0
2009-07-08 15:15:00,2.21146,2.21166,2.21145,2.21165,8000000.0
2009-07-08 15:16:00,2.21146,2.21167,2.21139,2.21167,9000000.0
2009-07-08 15:17:00,2.21138,2.21214,2.21134,2.21214,9000000.0
2009-07-08 15:18:00,2.21238,2.21238,2.21166,2.21166,8000000.0
2009-07-08 15:19:00,2.21158,2.21174,2.21108,2.21109,7000000.0
2009-07-08 15:20:00,2.21089,2.21157,2.21079,2.21157,9000000.0
2009-07-08 15:21:00,2.21189,2.21194,2.21159,2.2116,8000000.0
2009-07-08 15:22:00,2.21144,2.21144,2.21086,2.21086,9000000.0
2009-07-08 15:23:00,2.21067,2.21095,2.21067,2.21095,8000000.0
2009-07-08 15:24:00,2.21109,2.21112,2.21057,2.21057,8000000.0
2009-07-08 15:25:00,2.21065,2.21115,2.21065,2.21111,7000000.0
2009-07-08 15:26:00,2.2108,2.21084,2.21038,2.21038,7000000.0
2009-07-08 15:27:00,2.21015,2.21019,2.20947,2.20947,7000000.0
2009-07-08 15:28:00,2.2094,2.2094,2.20854,2.20856,11000000.0
2009-07-08 15:29:00,2.20857,2.2097,2.20846,2.2097,7000000.0
2009-07-08 15:30:00,2.20944,2.20944,2.20908,2.20908,6000000.0
2009-07-08 15:31:00,2.20885,2.20899,2.20868,2.20899,9000000.0
2009-07-08 15:32:00,2.20902,2.20902,2.20771,2.20771,10000000.0
2009-07-08 15:33:00,2.20789,2.20872,2.20789,2.20866,8000000.0
2009-07-08 15:34:00,2.20829,2.20836,2.20801,2.20836,6000000.0
2009-07-08 15:35:00,2.20794,2.20794,2.20722,2.20722,7000000.0
2009-07-08 15:36:00,2.20619,2.20619,2.20561,2.20564,7000000.0
2009-07-08 15:37:00,2.20615,2.2074,2.20615,2.2074,8000000.0
2009-07-08 15:38:00,2.20585,2.20793,2.20585,2.20764,7000000.0
2009-07-08 15:39:00,2.20801,2.20828,2.20801,2.20828,10000000.0
2009-07-08 15:40:00,2.20824,2.20825,2.20808,2.20814,9000000.0
2009-07-08 15:41:00,2.2083,2.20841,2.20767,2.20767,11000000.0
2009-07-08 15:42:00,2.20718,2.20738,2.20708,2.20709,8000000.0
2009-07-08 15:43:00,2.20707,2.20764,2.20699,2.20764,8000000.0
2009-07-08 15:44:00,2.208,2.208,2.20724,2.20742,8000000.0
2009-07-08 15:45:00,2.2071,2.2071,2.20598,2.20599,8000000.0
2009-07-08 15:46:00,2.20597,2.20597,2.20538,2.20577,10000000.0
2009-07-08 15:47:00,2.20598,2.20598,2.20548,2.20553,7000000.0
2009-07-08 15:48:00,2.20532,2.20544,2.20501,2.20512,7000000.0
2009-07-08 15:49:00,2.20482,2.20482,2.20431,2.20446,6000000.0
2009-07-08 15:50:00,2.20399,2.20452,2.20399,2.20409,8000000.0
2009-07-08 15:51:00,2.20417,2.20508,2.20417,2.20508,9000000.0
2009-07-08 15:52:00,2.20617,2.20648,2.20605,2.20648,7000000.0
2009-07-08 15:53:00,2.20647,2.20657,2.20647,2.20656,7000000.0
2009-07-08 15:54:00,2.20666,2.20678,2.2066,2.20667,11000000.0
2009-07-08 15:55:00,2.20678,2.20792,2.20678,2.20792,9000000.0
2009-07-08 15:56:00,2.20748,2.20776,2.20748,2.20767,7000000.0
2009-07-08 15:57:00,2.20782,2.20805,2.20782,2.20797,10000000.0
2009-07-08 15:58:00,2.20755,2.20777,2.20755,2.20777,10000000.0
2009-07-08 15:59:00,2.20773,2.20782,2.2077,2.2078,7000000.0
2009-07-08 16:00:00,2.20824,2.20824,2.2079,2.2079,7000000.0
2009-07-08 16:01:00,2.20723,2.20723,2.20649,2.20658,9000000.0
2009-07-08 16:02:00,2.20648,2.20648,2.20619,2.20619,8000000.0
2009-07-08 16:03:00,2.2067,2.2068,2.20666,2.20679,11000000.0
2009-07-08 16:04:00,2.20628,2.20628,2.20608,2.20615,8000000.0
2009-07-08 16:05:00,2.20607,2.20674,2.20607,2.20674,9000000.0
2009-07-08 16:06:00,2.20611,2.20699,2.20601,2.20699,10000000.0
2009-07-08 16:07:00,2.20749,2.20812,2.20741,2.20811,10000000.0
2009-07-08 16:08:00,2.20784,2.20842,2.20784,2.20812,8000000.0
2009-07-08 16:09:00,2.20813,2.20829,2.20793,2.20793,7000000.0
2009-07-08 16:10:00,2.20749,2.20793,2.20732,2.20793,7000000.0
2009-07-08 16:11:00,2.20778,2.20936,2.20778,2.20936,10000000.0
2009-07-08 16:12:00,2.20904,2.2091,2.20892,2.20895,9000000.0
2009-07-08 16:13:00,2.20845,2.20865,2.20821,2.20836,7000000.0
2009-07-08 16:14:00,2.2083,2.20836,2.20813,2.2083,11000000.0
2009-07-08 16:15:00,2.20921,2.20966,2.20921,2.20965,7000000.0
2009-07-08 16:16:00,2.20907,2.20907,2.20802,2.20802,7000000.0
2009-07-08 16:17:00,2.20794,2.20822,2.20794,2.20807,11000000.0
2009-07-08 16:18:00,2.20798,2.20844,2.20798,2.20844,11000000.0
2009-07-08 16:19:00,2.20877,2.20893,2.20862,2.20862,11000000.0
2009-07-08 16:20:00,2.20823,2.20823,2.2072,2.2072,9000000.0
2009-07-08 16:21:00,2.20738,2.20738,2.20679,2.20701,9000000.0
2009-07-08 16:22:00,2.20672,2.20672,2.20605,2.20634,8000000.0
2009-07-08 16:23:00,2.20622,2.20688,2.20622,2.20687,8000000.0
2009-07-08 16:24:00,2.20768,2.20842,2.20768,2.20842,10000000.0
2009-07-08 16:25:00,2.20877,2.2088,2.20863,2.2088,7000000.0
2009-07-08 16:26:00,2.20982,2.21011,2.20975,2.20983,7000000.0
2009-07-08 16:27:00,2.20956,2.20974,2.20956,2.20972,11000000.0
2009-07-08 16:28:00,2.20984,2.21,2.20964,2.20971,11000000.0
2009-07-08 16:29:00,2.20985,2.21002,2.20985,2.20995,7000000.0
2009-07-08 16:30:00,2.21038,2.21057,2.21021,2.21037,8000000.0
2009-07-08 16:31:00,2.21006,2.21042,2.21006,2.21042,7000000.0
2009-07-08 16:32:00,2.21023,2.21054,2.21023,2.21043,8000000.0
2009-07-08 16:33:00,2.20995,2.20995,2.20912,2.20929,11000000.0
2009-07-08 16:34:00,2.2098,2.21022,2.2098,2.20981,8000000.0
2009-07-08 16:35:00,2.20983,2.20983,2.2094,2.2094,7000000.0
2009-07-08 16:36:00,2.21015,2.21046,2.21015,2.21035,8000000.0
2009-07-08 16:37:00,2.21035,2.21062,2.21035,2.21062,8000000.0
2009-07-08 16:38:00,2.21078,2.21083,2.21063,2.21077,7000000.0
2009-07-08 16:39:00,2.21086,2.21086,2.21029,2.21029,8000000.0
2009-07-08 16:40:00,2.21047,2.21047,2.20988,2.20988,11000000.0
2009-07-08 16:41:00,2.2098,2.21005,2.20979,2.20979,10000000.0
2009-07-08 16:42:00,2.20979,2.20992,2.20974,2.20992,7000000.0
2009-07-08 16:43:00,2.20955,2.20971,2.20942,2.20958,7000000.0
2009-07-08 16:44:00,2.20917,2.2094,2.20903,2.2094,7000000.0
2009-07-08 16:45:00,2.20894,2.20894,2.2083,2.2083,11000000.0
2009-07-08 16:46:00,2.20799,2.20893,2.20799,2.2085,11000000.0
2009-07-08 16:47:00,2.20849,2.20928,2.20844,2.20928,7000000.0
2009-07-08 16:48:00,2.20974,2.20974,2.20942,2.20973,10000000.0
2009-07-08 16:49:00,2.20951,2.20983,2.20916,2.20916,8000000.0
2009-07-08 16:50:00,2.20942,2.20942,2.20908,2.20909,8000000.0
2009-07-08 16:51:00,2.20861,2.20861,2.20791,2.20823,9000000.0
2009-07-08 16:52:00,2.20788,2.20788,2.20739,2.20739,7000000.0
2009-07-08 16:53:00,2.20749,2.20751,2.20703,2.20703,6000000.0
2009-07-08 16:54:00,2.20737,2.20832,2.20737,2.20832,7000000.0
2009-07-08 16:55:00,2.20751,2.20776,2.20729,2.20776,11000000.0
2009-07-08 16:56:00,2.20845,2.20864,2.20819,2.2083,11000000.0
2009-07-08 16:57:00,2.20842,2.2085,2.20822,2.20828,7000000.0
2009-07-08 16:58:00,2.20845,2.20845,2.20789,2.20789,8000000.0
2009-07-08 16:59:00,2.20623,2.20879,2.20623,2.20879,7000000.0
2009-07-08 17:00:00,2.20899,2.20934,2.20894,2.20914,11000000.0
2009-07-08 17:01:00,2.20938,2.20998,2.20924,2.20998,7000000.0
2009-07-08 17:02:00,2.21019,2.21086,2.21019,2.21085,8000000.0
2009-07-08 17:03:00,2.21118,2.21118,2.20887,2.21029,7000000.0
2009-07-08 17:04:00,2.21035,2.21072,2.21035,2.21072,7000000.0
2009-07-08 17:05:00,2.21075,2.21142,2.21075,2.21142,10000000.0
2009-07-08 17:06:00,2.21193,2.21283,2.21193,2.21241,9000000.0
2009-07-08 17:07:00,2.21238,2.21302,2.21238,2.21302,8000000.0
2009-07-08 17:08:00,2.2128,2.21311,2.21268,2.21268,9000000.0
2009-07-08 17:09:00,2.21282,2.21282,2.21189,2.21193,8000000.0
2009-07-08 17:10:00,2.21125,2.21133,2.21086,2.21133,9000000.0
2009-07-08 17:11:00,2.21268,2.21342,2.21268,2.21336,8000000.0
2009-07-08 17:12:00,2.21363,2.21408,2.21353,2.21408,7000000.0
2009-07-08 17:13:00,2.21372,2.21378,2.21338,2.21375,8000000.0
2009-07-08 17:14:00,2.2145,2.21494,2.2145,2.21456,8000000.0
2009-07-08 17:15:00,2.21425,2.21503,2.21425,2.21503,7000000.0
2009-07-08 17:16:00,2.21476,2.21476,2.21387,2.21387,10000000.0
2009-07-08 17:17:00,2.21373,2.21429,2.21373,2.21429,7000000.0
2009-07-08 17:18:00,2.21481,2.21545,2.2146,2.21545,9000000.0
2009-07-08 17:19:00,2.21528,2.21528,2.21474,2.21474,7000000.0
2009-07-08 17:20:00,2.21514,2.2156,2.21498,2.2156,8000000.0
2009-07-08 17:21:00,2.21595,2.21729,2.21595,2.21729,10000000.0
2009-07-08 17:22:00,2.21984,2.22239,2.21984,2.22239,8000000.0
2009-07-08 17:23:00,2.22232,2.22232,2.21978,2.21978,8000000.0
2009-07-08 17:24:00,2.21986,2.22128,2.21986,2.22128,7000000.0
2009-07-08 17:25:00,2.2203,2.2203,2.21884,2.21884,7000000.0
2009-07-08 17:26:00,2.21767,2.21874,2.21764,2.21874,7000000.0
2009-07-08 17:27:00,2.21874,2.2188,2.21843,2.21843,9000000.0
2009-07-08 17:28:00,2.21886,2.21899,2.21857,2.21892,7000000.0
2009-07-08 17:29:00,2.2195,2.22,2.21939,2.21996,8000000.0
2009-07-08 17:30:00,2.22087,2.22146,2.22062,2.22146,8000000.0
2009-07-08 17:31:00,2.22203,2.22263,2.22203,2.22224,9000000.0
2009-07-08 17:32:00,2.22215,2.22349,2.22214,2.22349,8000000.0
2009-07-08 17:33:00,2.22434,2.22453,2.22397,2.22397,11000000.0
2009-07-08 17:34:00,2.2244,2.22469,2.22392,2.22447,9000000.0
2009-07-08 17:35:00,2.22428,2.22428,2.22337,2.22375,7000000.0
2009-07-08 17:36:00,2.22327,2.22339,2.22222,2.22222,7000000.0
2009-07-08 17:37:00,2.22048,2.22048,2.21908,2.21908,7000000.0
2009-07-08 17:38:00,2.21843,2.21861,2.21817,2.21817,8000000.0
2009-07-08 17:39:00,2.21828,2.21874,2.21824,2.21874,7000000.0
2009-07-08 17:40:00,2.21925,2.2194,2.21899,2.21908,9000000.0
2009-07-08 17:41:00,2.21887,2.2193,2.21873,2.2193,8000000.0
2009-07-08 17:42:00,2.21952,2.21952,2.21839,2.21839,11000000.0
2009-07-08 17:43:00,2.21816,2.21816,2.21688,2.21688,7000000.0
2009-07-08 17:44:00,2.21634,2.2178,2.21634,2.21751,10000000.0
2009-07-08 17:45:00,2.2171,2.21734,2.2171,2.21734,7000000.0
2009-07-08 17:46:00,2.21737,2.21764,2.21736,2.21745,8000000.0
2009-07-08 17:47:00,2.21749,2.21867,2.21749,2.21867,8000000.0
2009-07-08 17:48:00,2.21885,2.21947,2.21885,2.21947,7000000.0
2009-07-08 17:49:00,2.21981,2.21981,2.21739,2.21739,7000000.0
2009-07-08 17:50:00,2.21737,2.21808,2.21737,2.21808,7000000.0
2009-07-08 17:51:00,2.2181,2.2181,2.21733,2.21733,7000000.0
2009-07-08 17:52:00,2.21674,2.21711,2.21674,2.21711,7000000.0
2009-07-08 17:53:00,2.21708,2.21759,2.21708,2.21759,7000000.0
2009-07-08 17:54:00,2.21797,2.21927,2.21797,2.2192,11000000.0
2009-07-08 17:55:00,2.21903,2.21949,2.21903,2.21921,7000000.0
2009-07-08 17:56:00,2.21991,2.22021,2.21985,2.22021,7000000.0
2009-07-08 17:57:00,2.22009,2.22009,2.21981,2.21997,10000000.0
2009-07-08 17:58:00,2.2202,2.22021,2.21942,2.21985,10000000.0
2009-07-08 17:59:00,2.21912,2.21969,2.21912,2.21938,10000000.0
2009-07-08 18:00:00,2.21955,2.22081,2.21955,2.22078,10000000.0
2009-07-08 18:01:00,2.22151,2.22293,2.22151,2.22293,8000000.0
2009-07-08 18:02:00,2.22339,2.22382,2.22338,2.22377,8000000.0
2009-07-08 18:03:00,2.22446,2.22578,2.22446,2.22578,10000000.0
2009-07-08 18:04:00,2.22629,2.22629,2.22546,2.22546,8000000.0
2009-07-08 18:05:00,2.22617,2.22686,2.22617,2.2266,10000000.0
2009-07-08 18:06:00,2.22691,2.22745,2.22661,2.22745,10000000.0
2009-07-08 18:07:00,2.22776,2.22776,2.22596,2.22596,8000000.0
2009-07-08 18:08:00,2.22557,2.22557,2.22496,2.22509,8000000.0
2009-07-08 18:09:00,2.22508,2.22508,2.22445,2.22469,8000000.0
2009-07-08 18:10:00,2.22532,2.2255,2.22521,2.22548,11000000.0
2009-07-08 18:11:00,2.22598,2.2266,2.22598,2.22653,7000000.0
2009-07-08 18:12:00,2.22618,2.22618,2.22497,2.22522,9000000.0
2009-07-08 18:13:00,2.22474,2.22474,2.22296,2.22296,11000000.0
2009-07-08 18:14:00,2.22321,2.22376,2.2231,2.22376,6000000.0
2009-07-08 18:15:00,2.2234,2.22343,2.22289,2.22291,8000000.0
2009-07-08 18:16:00,2.22211,2.22219,2.22199,2.22203,11000000.0
2009-07-08 18:17:00,2.22227,2.22424,2.22227,2.22424,6000000.0
2009-07-08 18:18:00,2.2246,2.22612,2.22418,2.22612,8000000.0
2009-07-08 18:19:00,2.22687,2.22731,2.22687,2.22731,9000000.0
2009-07-08 18:20:00,2.22666,2.22666,2.22615,2.22624,7000000.0
2009-07-08 18:21:00,2.22623,2.22688,2.22495,2.22688,11000000.0
2009-07-08 18:22:00,2.22762,2.22819,2.22739,2.22819,11000000.0
2009-07-08 18:23:00,2.22916,2.22957,2.22864,2.22864,8000000.0
2009-07-08 18:24:00,2.22902,2.22905,2.22879,2.22902,10000000.0
2009-07-08 18:25:00,2.22878,2.22903,2.22878,2.22895,7000000.0
2009-07-08 18:26:00,2.22877,2.22904,2.22855,2.22904,8000000.0
2009-07-08 18:27:00,2.22937,2.22994,2.22937,2.22992,7000000.0
2009-07-08 18:28:00,2.23009,2.23112,2.23009,2.23112,7000000.0
2009-07-08 18:29:00,2.23042,2.23111,2.23042,2.23111,7000000.0
2009-07-08 18:30:00,2.23168,2.23168,2.23123,2.23123,8000000.0
2009-07-08 18:31:00,2.23077,2.23077,2.22923,2.22923,9000000.0
2009-07-08 18:32:00,2.22845,2.2288,2.22795,2.2288,11000000.0
2009-07-08 18:33:00,2.22944,2.22968,2.22787,2.22787,11000000.0
2009-07-08 18:34:00,2.22767,2.22783,2.22722,2.22722,7000000.0
2009-07-08 18:35:00,2.22797,2.2284,2.22797,2.2284,8000000.0
2009-07-08 18:36:00,2.22887,2.22887,2.22858,2.22867,7000000.0
2009-07-08 18:37:00,2.22849,2.22938,2.22849,2.22938,8000000.0
2009-07-08 18:38:00,2.22888,2.22888,2.2285,2.22887,8000000.0
2009-07-08 18:39:00,2.2289,2.22969,2.2289,2.22969,7000000.0
2009-07-08 18:40:00,2.23008,2.23033,2.23008,2.23025,7000000.0
2009-07-08 18:41:00,2.22985,2.23026,2.22915,2.22915,8000000.0
2009-07-08 18:42:00,2.22854,2.22881,2.22823,2.2286,11000000.0
2009-07-08 18:43:00,2.22806,2.22824,2.22765,2.22824,8000000.0
2009-07-08 18:44:00,2.22809,2.22813,2.22751,2.22751,7000000.0
2009-07-08 18:45:00,2.22724,2.22731,2.22535,2.22535,11000000.0
2009-07-08 18:46:00,2.22525,2.226,2.22525,2.226,9000000.0
2009-07-08 18:47:00,2.22539,2.226,2.22516,2.22584,8000000.0
2009-07-08 18:48:00,2.22572,2.22687,2.22572,2.2267,9000000.0
2009-07-08 18:49:00,2.22722,2.2284,2.22722,2.2284,7000000.0
2009-07-08 18:50:00,2.22867,2.22867,2.2273,2.2273,11000000.0
2009-07-08 18:51:00,2.22733,2.22733,2.22608,2.22608,5000000.0
2009-07-08 18:52:00,2.22608,2.22608,2.2254,2.2254,8000000.0
2009-07-08 18:53:00,2.22522,2.226,2.22522,2.22539,11000000.0
2009-07-08 18:54:00,2.22525,2.22574,2.22504,2.22574,7000000.0
2009-07-08 18:55:00,2.22602,2.22602,2.22493,2.22493,7000000.0
2009-07-08 18:56:00,2.22492,2.2264,2.22492,2.2264,7000000.0
2009-07-08 18:57:00,2.22667,2.22735,2.22655,2.22735,10000000.0
2009-07-08 18:58:00,2.22751,2.22752,2.22714,2.22744,9000000.0
2009-07-08 18:59:00,2.22776,2.22776,2.22748,2.22774,8000000.0
2009-07-08 19:00:00,2.22864,2.22894,2.22857,2.22894,7000000.0
2009-07-08 19:01:00,2.2288,2.22932,2.22875,2.22906,7000000.0
2009-07-08 19:02:00,2.22792,2.22792,2.22758,2.22758,8000000.0
2009-07-08 19:03:00,2.22729,2.22729,2.2255,2.2255,7000000.0
2009-07-08 19:04:00,2.22546,2.22584,2.22546,2.22584,8000000.0
2009-07-08 19:05:00,2.22598,2.22606,2.22574,2.22574,8000000.0
2009-07-08 19:06:00,2.22561,2.22606,2.22542,2.22542,8000000.0
2009-07-08 19:07:00,2.22529,2.2255,2.22525,2.22532,9000000.0
2009-07-08 19:08:00,2.22477,2.22477,2.22304,2.22304,8000000.0
2009-07-08 19:09:00,2.22302,2.22346,2.22302,2.2232,7000000.0
2009-07-08 19:10:00,2.22313,2.22329,2.22303,2.22329,11000000.0
2009-07-08 19:11:00,2.22361,2.22482,2.22361,2.22482,10000000.0
2009-07-08 19:12:00,2.22485,2.22485,2.22465,2.22473,7000000.0
2009-07-08 19:13:00,2.22404,2.22428,2.22302,2.22331,6000000.0
2009-07-08 19:14:00,2.22283,2.22283,2.22223,2.22223,8000000.0
2009-07-08 19:15:00,2.2225,2.22251,2.2222,2.2222,11000000.0
2009-07-08 19:16:00,2.22278,2.22297,2.22264,2.22264,8000000.0
2009-07-08 19:17:00,2.22231,2.22279,2.22231,2.22257,10000000.0
2009-07-08 19:18:00,2.22248,2.22248,2.22174,2.22174,11000000.0
2009-07-08 19:19:00,2.22175,2.22208,2.2217,2.2217,8000000.0
2009-07-08 19:20:00,2.22169,2.2221,2.22149,2.22149,11000000.0
2009-07-08 19:21:00,2.22214,2.22299,2.222,2.22299,10000000.0
2009-07-08 19:22:00,2.22316,2.2236,2.22312,2.2236,9000000.0
2009-07-08 19:23:00,2.2229,2.2229,2.22264,2.22288,8000000.0
2009-07-08 19:24:00,2.22297,2.2234,2.22281,2.2234,9000000.0
2009-07-08 19:25:00,2.22272,2.22272,2.22172,2.22172,9000000.0
2009-07-08 19:26:00,2.22165,2.22193,2.22165,2.22171,7000000.0
2009-07-08 19:27:00,2.22157,2.22157,2.22126,2.22148,8000000.0
2009-07-08 19:28:00,2.2214,2.2214,2.22081,2.22107,10000000.0
2009-07-08 19:29:00,2.22138,2.22207,2.2208,2.2208,7000000.0
2009-07-08 19:30:00,2.22091,2.22113,2.22088,2.22096,10000000.0
2009-07-08 19:31:00,2.22083,2.22117,2.22044,2.22117,7000000.0
2009-07-08 19:32:00,2.22177,2.2219,2.22148,2.2219,10000000.0
2009-07-08 19:33:00,2.22135,2.2216,2.22105,2.22105,7000000.0
2009-07-08 19:34:00,2.2213,2.22187,2.2213,2.22148,8000000.0
2009-07-08 19:35:00,2.22152,2.22228,2.22152,2.22228,7000000.0
2009-07-08 19:36:00,2.22223,2.22223,2.22183,2.22183,7000000.0
2009-07-08 19:37:00,2.22182,2.22229,2.22182,2.22213,8000000.0
2009-07-08 19:38:00,2.2222,2.22332,2.22204,2.22332,8000000.0
2009-07-08 19:39:00,2.22298,2.22298,2.22211,2.22211,8000000.0
2009-07-08 19:40:00,2.22233,2.22256,2.22214,2.2225,7000000.0
2009-07-08 19:41:00,2.22237,2.22265,2.22231,2.22265,9000000.0
2009-07-08 19:42:00,2.22257,2.22257,2.22231,2.22236,7000000.0
2009-07-08 19:43:00,2.22272,2.22322,2.22272,2.22322,11000000.0
2009-07-08 19:44:00,2.22337,2.22337,2.22297,2.22297,8000000.0
2009-07-08 19:45:00,2.22269,2.22279,2.22227,2.22227,9000000.0
2009-07-08 19:46:00,2.22207,2.22219,2.22192,2.22192,7000000.0
2009-07-08 19:47:00,2.22201,2.22209,2.22192,2.22209,9000000.0
2009-07-08 19:48:00,2.22249,2.22262,2.22239,2.22239,8000000.0
2009-07-08 19:49:00,2.22187,2.22187,2.22166,2.22169,7000000.0
2009-07-08 19:50:00,2.22131,2.22177,2.22116,2.22177,7000000.0
2009-07-08 19:51:00,2.22178,2.2229,2.22176,2.2229,7000000.0
2009-07-08 19:52:00,2.22439,2.22578,2.22439,2.22576,7000000.0
2009-07-08 19:53:00,2.22582,2.22582,2.22447,2.22447,7000000.0
2009-07-08 19:54:00,2.2247,2.22477,2.22427,2.22437,8000000.0
2009-07-08 19:55:00,2.22365,2.22365,2.22321,2.22321,8000000.0
2009-07-08 19:56:00,2.2232,2.2232,2.22269,2.22285,8000000.0
2009-07-08 19:57:00,2.22324,2.22368,2.22324,2.22368,7000000.0
2009-07-08 19:58:00,2.22327,2.22327,2.22235,2.22266,10000000.0
2009-07-08 19:59:00,2.22294,2.22312,2.22265,2.22284,8000000.0
2009-07-08 20:00:00,2.22292,2.22292,2.22242,2.22282,7000000.0
2009-07-08 20:01:00,2.22283,2.22283,2.22249,2.22283,7000000.0
2009-07-08 20:02:00,2.22339,2.22367,2.22313,2.22313,7000000.0
2009-07-08 20:03:00,2.22285,2.22312,2.22285,2.22312,8000000.0
2009-07-08 20:04:00,2.22299,2.22309,2.22284,2.22284,9000000.0
2009-07-08 20:05:00,2.22253,2.22353,2.22246,2.22353,9000000.0
2009-07-08 20:06:00,2.22397,2.22456,2.22397,2.2245,11000000.0
2009-07-08 20:07:00,2.22465,2.22491,2.22404,2.22491,10000000.0
2009-07-08 20:08:00,2.22473,2.22473,2.22407,2.22416,8000000.0
2009-07-08 20:09:00,2.22408,2.22429,2.22408,2.22414,7000000.0
2009-07-08 20:10:00,2.22403,2.22463,2.22403,2.22463,8000000.0
2009-07-08 20:11:00,2.22613,2.22615,2.22577,2.22579,8000000.0
2009-07-08 20:12:00,2.22513,2.22513,2.22478,2.22478,7000000.0
2009-07-08 20:13:00,2.22464,2.22491,2.2246,2.22488,10000000.0
2009-07-08 20:14:00,2.22474,2.22499,2.22452,2.22499,6000000.0
2009-07-08 20:15:00,2.22485,2.225,2.22483,2.22499,7000000.0
2009-07-08 20:16:00,2.22504,2.22528,2.22504,2.22523,7000000.0
2009-07-08 20:17:00,2.22528,2.22561,2.22519,2.22561,11000000.0
2009-07-08 20:18:00,2.22546,2.22546,2.22396,2.22397,9000000.0
2009-07-08 20:19:00,2.224,2.22506,2.224,2.22506,8000000.0
2009-07-08 20:20:00,2.22472,2.22472,2.22391,2.22391,7000000.0
2009-07-08 20:21:00,2.2237,2.2237,2.2233,2.22349,11000000.0
2009-07-08 20:22:00,2.22407,2.22407,2.22388,2.22388,7000000.0
2009-07-08 20:23:00,2.22413,2.22435,2.22413,2.2242,7000000.0
2009-07-08 20:24:00,2.22401,2.22401,2.22289,2.22385,8000000.0
2009-07-08 20:25:00,2.2244,2.22484,2.2244,2.22462,11000000.0
2009-07-08 20:26:00,2.22439,2.22457,2.22425,2.22448,8000000.0
2009-07-08 20:27:00,2.22422,2.22423,2.22409,2.22409,5000000.0
2009-07-08 20:28:00,2.22403,2.22422,2.22403,2.2242,7000000.0
2009-07-08 20:29:00,2.22415,2.2243,2.22415,2.22429,8000000.0
2009-07-08 20:30:00,2.22431,2.22464,2.22431,2.22457,8000000.0
2009-07-08 20:31:00,2.22458,2.22458,2.22343,2.22343,7000000.0
2009-07-08 20:32:00,2.22311,2.22344,2.22291,2.22344,7000000.0
2009-07-08 20:33:00,2.22294,2.22323,2.22268,2.22323,7000000.0
2009-07-08 20:34:00,2.22383,2.22387,2.22343,2.22343,8000000.0
2009-07-08 20:35:00,2.2232,2.22372,2.2232,2.22372,9000000.0
2009-07-08 20:36:00,2.2233,2.22411,2.2233,2.22411,7000000.0
2009-07-08 20:37:00,2.2239,2.22515,2.2239,2.22515,11000000.0
2009-07-08 20:38:00,2.22479,2.22479,2.22392,2.22392,10000000.0
2009-07-08 20:39:00,2.22391,2.224,2.22368,2.22368,9000000.0
2009-07-08 20:40:00,2.22404,2.22434,2.22404,2.22427,8000000.0
2009-07-08 20:41:00,2.22457,2.22467,2.22456,2.22466,8000000.0
2009-07-08 20:42:00,2.22487,2.22497,2.22477,2.2248,11000000.0
2009-07-08 20:43:00,2.22443,2.22443,2.22414,2.22416,8000000.0
2009-07-08 20:44:00,2.22406,2.22406,2.22374,2.22406,10000000.0
2009-07-08 20:45:00,2.22394,2.22394,2.22383,2.22389,7000000.0
2009-07-08 20:46:00,2.22412,2.22465,2.22412,2.22465,8000000.0
2009-07-08 20:47:00,2.22462,2.2248,2.22462,2.22473,5000000.0
2009-07-08 20:48:00,2.22465,2.22467,2.22444,2.22461,10000000.0
2009-07-08 20:49:00,2.22456,2.22456,2.22414,2.22414,7000000.0
2009-07-08 20:50:00,2.22423,2.22458,2.22422,2.22442,8000000.0
2009-07-08 20:51:00,2.22325,2.22325,2.22292,2.22299,5000000.0
2009-07-08 20:52:00,2.22256,2.22256,2.22112,2.22176,11000000.0
2009-07-08 20:53:00,2.22196,2.22246,2.22196,2.22215,11000000.0
2009-07-08 20:54:00,2.22198,2.22198,2.22132,2.22137,11000000.0
2009-07-08 20:55:00,2.22165,2.22165,2.2211,2.22122,8000000.0
2009-07-08 20:56:00,2.22159,2.22172,2.22159,2.22164,7000000.0
2009-07-08 20:57:00,2.2214,2.22241,2.2214,2.22241,9000000.0
2009-07-08 20:58:00,2.22262,2.2229,2.22258,2.22258,5000000.0
2009-07-08 20:59:00,2.2222,2.22248,2.22215,2.22248,7000000.0
2009-07-08 21:00:00,2.223,2.223,2.22269,2.22269,7000000.0
2009-07-08 21:01:00,2.22276,2.22304,2.22275,2.22304,7000000.0
2009-07-08 21:02:00,2.22258,2.22258,2.22222,2.22249,7000000.0
2009-07-08 21:03:00,2.22243,2.22272,2.22243,2.22271,8000000.0
2009-07-08 21:04:00,2.22273,2.22273,2.22238,2.22238,7000000.0
2009-07-08 21:05:00,2.22269,2.22269,2.22235,2.22243,8000000.0
2009-07-08 21:06:00,2.22217,2.22289,2.22193,2.22193,8000000.0
2009-07-08 21:07:00,2.22054,2.22171,2.22054,2.22166,8000000.0
2009-07-08 21:08:00,2.22158,2.22159,2.22145,2.22149,10000000.0
2009-07-08 21:09:00,2.22167,2.22203,2.2212,2.2212,10000000.0
2009-07-08 21:10:00,2.22108,2.22118,2.22094,2.22116,8000000.0
2009-07-08 21:11:00,2.22091,2.22137,2.22091,2.22131,7000000.0
2009-07-08 21:12:00,2.22152,2.22158,2.22136,2.22158,8000000.0
2009-07-08 21:13:00,2.22147,2.22152,2.22032,2.22032,10000000.0
2009-07-08 21:14:00,2.22024,2.22062,2.22024,2.22032,6000000.0
2009-07-08 21:15:00,2.22011,2.22011,2.21989,2.2201,8000000.0
2009-07-08 21:16:00,2.22018,2.22018,2.21942,2.21942,7000000.0
2009-07-08 21:17:00,2.21947,2.21956,2.21915,2.21954,8000000.0
2009-07-08 21:18:00,2.21961,2.21964,2.2194,2.21942,7000000.0
2009-07-08 21:19:00,2.21928,2.21978,2.21928,2.21966,9000000.0
2009-07-08 21:20:00,2.2208,2.22092,2.22076,2.22076,5000000.0
2009-07-08 21:21:00,2.22068,2.22074,2.21918,2.21918,10000000.0
2009-07-08 21:22:00,2.21919,2.21919,2.21881,2.21881,10000000.0
2009-07-08 21:23:00,2.21899,2.21924,2.21891,2.21924,7000000.0
2009-07-08 21:24:00,2.21984,2.21984,2.21936,2.21936,8000000.0
2009-07-08 21:25:00,2.21945,2.21945,2.21931,2.21936,7000000.0
2009-07-08 21:26:00,2.21928,2.21993,2.21928,2.21967,7000000.0
2009-07-08 21:27:00,2.2204,2.2204,2.22007,2.22014,7000000.0
2009-07-08 21:28:00,2.21999,2.21999,2.21966,2.21992,7000000.0
2009-07-08 21:29:00,2.21966,2.21981,2.21964,2.21964,8000000.0
2009-07-08 21:30:00,2.21938,2.21938,2.21879,2.21887,8000000.0
2009-07-08 21:31:00,2.21876,2.21921,2.21865,2.21921,8000000.0
2009-07-08 21:32:00,2.21968,2.21976,2.21951,2.21951,7000000.0
2009-07-08 21:33:00,2.21959,2.21979,2.21957,2.21974,11000000.0
2009-07-08 21:34:00,2.21983,2.21992,2.21972,2.21992,11000000.0
2009-07-08 21:35:00,2.21992,2.21999,2.21979,2.21985,11000000.0
2009-07-08 21:36:00,2.21964,2.21977,2.21918,2.21929,8000000.0
2009-07-08 21:37:00,2.2197,2.2197,2.21925,2.21925,8000000.0
2009-07-08 21:38:00,2.21914,2.21948,2.21877,2.21933,8000000.0
2009-07-08 21:39:00,2.21935,2.21981,2.21935,2.21954,9000000.0
2009-07-08 21:40:00,2.21866,2.21866,2.21844,2.21844,7000000.0
2009-07-08 21:41:00,2.21773,2.21801,2.21762,2.2177,9000000.0
2009-07-08 21:42:00,2.21812,2.21812,2.21781,2.21787,7000000.0
2009-07-08 21:43:00,2.21782,2.21899,2.21782,2.21899,11000000.0
2009-07-08 21:44:00,2.21887,2.21932,2.21887,2.21922,8000000.0
2009-07-08 21:45:00,2.21946,2.21989,2.21946,2.21985,10000000.0
2009-07-08 21:46:00,2.22017,2.22017,2.21964,2.21964,8000000.0
2009-07-08 21:47:00,2.2185,2.2185,2.21651,2.21651,8000000.0
2009-07-08 21:48:00,2.21681,2.21684,2.21663,2.21663,5000000.0
2009-07-08 21:49:00,2.21596,2.21596,2.21425,2.21478,8000000.0
2009-07-08 21:50:00,2.21554,2.21562,2.21539,2.21541,8000000.0
2009-07-08 21:51:00,2.21435,2.21435,2.21248,2.21248,7000000.0
2009-07-08 21:52:00,2.21304,2.21406,2.21304,2.21396,7000000.0
2009-07-08 21:53:00,2.21427,2.21487,2.21419,2.21487,7000000.0
2009-07-08 21:54:00,2.21579,2.21604,2.21579,2.21604,7000000.0
2009-07-08 21:55:00,2.21677,2.21677,2.21571,2.21575,7000000.0
2009-07-08 21:56:00,2.21554,2.216,2.21554,2.216,8000000.0
2009-07-08 21:57:00,2.21602,2.21602,2.21589,2.216,7000000.0
2009-07-08 21:58:00,2.21565,2.2158,2.21545,2.21567,7000000.0
2009-07-08 21:59:00,2.21611,2.21619,2.21556,2.21592,8000000.0
2009-07-08 22:00:00,2.2165,2.21665,2.21635,2.21653,9000000.0
2009-07-08 22:01:00,2.21646,2.21676,2.21629,2.21665,9000000.0
2009-07-08 22:02:00,2.21673,2.21719,2.21673,2.21719,8000000.0
2009-07-08 22:03:00,2.21697,2.21706,2.21664,2.21664,11000000.0
2009-07-08 22:04:00,2.21677,2.21761,2.21677,2.21761,5000000.0
2009-07-08 22:05:00,2.21815,2.21815,2.21766,2.2178,10000000.0
2009-07-08 22:06:00,2.21798,2.21798,2.2175,2.21751,7000000.0
2009-07-08 22:07:00,2.2172,2.2175,2.2172,2.2175,8000000.0
2009-07-08 22:08:00,2.21751,2.21751,2.21706,2.21706,8000000.0
2009-07-08 22:09:00,2.21719,2.21761,2.21719,2.21761,9000000.0
2009-07-08 22:10:00,2.2176,2.2176,2.21746,2.21748,8000000.0
2009-07-08 22:11:00,2.21768,2.21786,2.21763,2.21786,9000000.0
2009-07-08 22:12:00,2.21799,2.21855,2.21767,2.21767,8000000.0
2009-07-08 22:13:00,2.21729,2.21748,2.21716,2.21716,7000000.0
2009-07-08 22:14:00,2.21703,2.21703,2.21626,2.21626,11000000.0
2009-07-08 22:15:00,2.21645,2.21695,2.21481,2.21695,8000000.0
2009-07-08 22:16:00,2.21704,2.21781,2.21704,2.21717,9000000.0
2009-07-08 22:17:00,2.2167,2.2167,2.21642,2.21669,7000000.0
2009-07-08 22:18:00,2.21692,2.21769,2.21692,2.21739,8000000.0
2009-07-08 22:19:00,2.21705,2.21705,2.2166,2.21663,7000000.0
2009-07-08 22:20:00,2.21659,2.21659,2.21643,2.21643,7000000.0
2009-07-08 22:21:00,2.21616,2.21621,2.21605,2.21605,9000000.0
2009-07-08 22:22:00,2.21603,2.21622,2.21603,2.21622,7000000.0
2009-07-08 22:23:00,2.21663,2.21728,2.21663,2.21728,5000000.0
2009-07-08 22:24:00,2.21677,2.21728,2.21677,2.21688,7000000.0
2009-07-08 22:25:00,2.21715,2.21721,2.21686,2.21708,8000000.0
2009-07-08 22:26:00,2.21674,2.21708,2.21674,2.21708,9000000.0
2009-07-08 22:27:00,2.21707,2.21708,2.21697,2.21702,8000000.0
2009-07-08 22:28:00,2.21707,2.21724,2.21695,2.21724,8000000.0
2009-07-08 22:29:00,2.21735,2.21789,2.21735,2.21766,10000000.0
2009-07-08 22:30:00,2.21769,2.21779,2.21758,2.21777,7000000.0
2009-07-08 22:31:00,2.21749,2.21789,2.21749,2.21764,9000000.0
2009-07-08 22:32:00,2.21752,2.2177,2.21615,2.21615,8000000.0
2009-07-08 22:33:00,2.21446,2.21446,2.21399,2.21432,7000000.0
2009-07-08 22:34:00,2.21414,2.21461,2.21399,2.21399,7000000.0
2009-07-08 22:35:00,2.21395,2.21422,2.21393,2.21422,8000000.0
2009-07-08 22:36:00,2.21426,2.2143,2.21405,2.21405,10000000.0
2009-07-08 22:37:00,2.21377,2.21396,2.21377,2.21381,7000000.0
2009-07-08 22:38:00,2.21382,2.21401,2.21376,2.21401,8000000.0
2009-07-08 22:39:00,2.21407,2.21418,2.21346,2.2135,9000000.0
2009-07-08 22:40:00,2.21442,2.2149,2.21435,2.21442,7000000.0
2009-07-08 22:41:00,2.21507,2.2152,2.21456,2.21468,8000000.0
2009-07-08 22:42:00,2.21446,2.21448,2.214,2.214,7000000.0
2009-07-08 22:43:00,2.21374,2.21425,2.21363,2.21425,7000000.0
2009-07-08 22:44:00,2.21418,2.21495,2.21418,2.21495,7000000.0
2009-07-08 22:45:00,2.21456,2.21456,2.21415,2.21419,7000000.0
2009-07-08 22:46:00,2.21402,2.21415,2.21389,2.21415,8000000.0
2009-07-08 22:47:00,2.21449,2.21467,2.2144,2.2144,11000000.0
2009-07-08 22:48:00,2.21445,2.21543,2.21445,2.21543,8000000.0
2009-07-08 22:49:00,2.21554,2.21578,2.21534,2.21534,7000000.0
2009-07-08 22:50:00,2.21509,2.21509,2.21483,2.215,7000000.0
2009-07-08 22:51:00,2.21482,2.21491,2.21477,2.21484,10000000.0
2009-07-08 22:52:00,2.2148,2.21534,2.21458,2.21534,8000000.0
2009-07-08 22:53:00,2.21579,2.21587,2.21567,2.21583,8000000.0
2009-07-08 22:54:00,2.21567,2.21579,2.21524,2.21526,9000000.0
2009-07-08 22:55:00,2.21583,2.21583,2.21561,2.21566,7000000.0
2009-07-08 22:56:00,2.21583,2.21627,2.21576,2.2162,7000000.0
2009-07-08 22:57:00,2.21651,2.21748,2.21651,2.21748,7000000.0
2009-07-08 22:58:00,2.21747,2.21747,2.21703,2.21703,6000000.0
2009-07-08 22:59:00,2.21637,2.2165,2.21622,2.21622,7000000.0
2009-07-08 23:00:00,2.21611,2.21611,2.2157,2.2157,8000000.0
2009-07-08 23:01:00,2.21622,2.21622,2.21581,2.21586,8000000.0
2009-07-08 23:02:00,2.21616,2.21649,2.21601,2.21647,8000000.0
2009-07-08 23:03:00,2.2168,2.21686,2.21679,2.21686,6000000.0
2009-07-08 23:04:00,2.21664,2.21664,2.21592,2.21592,8000000.0
2009-07-08 23:05:00,2.21583,2.21601,2.21583,2.21599,8000000.0
2009-07-08 23:06:00,2.21576,2.21637,2.21576,2.21613,9000000.0
2009-07-08 23:07:00,2.21611,2.21654,2.21594,2.21654,5000000.0
2009-07-08 23:08:00,2.21666,2.21712,2.21658,2.21709,7000000.0
2009-07-08 23:09:00,2.21685,2.21685,2.21625,2.21625,9000000.0
2009-07-08 23:10:00,2.21629,2.21665,2.21615,2.21665,11000000.0
2009-07-08 23:11:00,2.21654,2.21757,2.21654,2.21757,7000000.0
2009-07-08 23:12:00,2.21736,2.21736,2.21703,2.21703,6000000.0
2009-07-08 23:13:00,2.21772,2.21772,2.21752,2.21767,7000000.0
2009-07-08 23:14:00,2.2177,2.21771,2.21751,2.21751,11000000.0
2009-07-08 23:15:00,2.21699,2.21699,2.2168,2.21687,5000000.0
2009-07-08 23:16:00,2.21672,2.21693,2.21648,2.21693,11000000.0
2009-07-08 23:17:00,2.217,2.21712,2.21697,2.21708,7000000.0
2009-07-08 23:18:00,2.21732,2.21744,2.2173,2.21735,8000000.0
2009-07-08 23:19:00,2.21723,2.21744,2.21716,2.21744,7000000.0
2009-07-08 23:20:00,2.21664,2.21694,2.21647,2.21693,9000000.0
2009-07-08 23:21:00,2.21694,2.21694,2.21662,2.21667,9000000.0
2009-07-08 23:22:00,2.21652,2.21653,2.21636,2.21636,5000000.0
2009-07-08 23:23:00,2.21636,2.21655,2.21632,2.21632,8000000.0
2009-07-08 23:24:00,2.21655,2.21655,2.21634,2.21634,7000000.0
2009-07-08 23:25:00,2.2163,2.2163,2.21618,2.21625,7000000.0
2009-07-08 23:26:00,2.21632,2.21632,2.21601,2.21621,8000000.0
2009-07-08 23:27:00,2.21617,2.21617,2.21562,2.21562,8000000.0
2009-07-08 23:28:00,2.21553,2.21553,2.21517,2.21517,10000000.0
2009-07-08 23:29:00,2.21518,2.21518,2.21479,2.21516,9000000.0
2009-07-08 23:30:00,2.2153,2.2153,2.21515,2.21518,8000000.0
2009-07-08 23:31:00,2.21508,2.2152,2.21507,2.21507,7000000.0
2009-07-08 23:32:00,2.21528,2.21528,2.21515,2.21516,8000000.0
2009-07-08 23:33:00,2.21505,2.2151,2.21487,2.21491,7000000.0
2009-07-08 23:34:00,2.21478,2.21483,2.21467,2.21467,11000000.0
2009-07-08 23:35:00,2.21465,2.2147,2.2146,2.2147,9000000.0
2009-07-08 23:36:00,2.21461,2.21461,2.21452,2.21458,7000000.0
2009-07-08 23:37:00,2.2145,2.2145,2.2143,2.21438,5000000.0
2009-07-08 23:38:00,2.21426,2.21469,2.21426,2.21469,8000000.0
2009-07-08 23:39:00,2.21443,2.21448,2.21419,2.2143,10000000.0
2009-07-08 23:40:00,2.21463,2.21486,2.21448,2.21448,7000000.0
2009-07-08 23:41:00,2.21441,2.21441,2.21431,2.21432,11000000.0
2009-07-08 23:42:00,2.21435,2.2144,2.21421,2.21424,8000000.0
2009-07-08 23:43:00,2.21432,2.21438,2.21415,2.21438,7000000.0
2009-07-08 23:44:00,2.21459,2.21462,2.21428,2.21428,7000000.0
2009-07-08 23:45:00,2.21424,2.21452,2.21422,2.21452,7000000.0
2009-07-08 23:46:00,2.21453,2.21469,2.21453,2.21456,8000000.0
2009-07-08 23:47:00,2.21423,2.21429,2.2138,2.21429,8000000.0
2009-07-08 23:48:00,2.21436,2.21443,2.21425,2.21432,7000000.0
2009-07-08 23:49:00,2.21451,2.21493,2.21448,2.21493,10000000.0
2009-07-08 23:50:00,2.215,2.215,2.21494,2.21497,8000000.0
2009-07-08 23:51:00,2.21508,2.2151,2.21499,2.21501,7000000.0
2009-07-08 23:52:00,2.21485,2.21485,2.21404,2.21404,11000000.0
2009-07-08 23:53:00,2.2142,2.21471,2.2142,2.21451,8000000.0
2009-07-08 23:54:00,2.21293,2.21494,2.21293,2.21459,9000000.0
2009-07-08 23:55:00,2.2146,2.2147,2.21453,2.21453,10000000.0
2009-07-08 23:56:00,2.21464,2.21464,2.21396,2.21457,8000000.0
2009-07-08 23:57:00,2.21472,2.21478,2.2146,2.21478,8000000.0
2009-07-08 23:58:00,2.21454,2.21454,2.2139,2.2139,7000000.0
2009-07-08 23:59:00,2.21377,2.21388,2.21367,2.21388,9000000.0
2009-07-09 00:00:00,2.21372,2.21372,2.21344,2.21344,7000000.0
2009-07-09 00:01:00,2.21371,2.21386,2.21371,2.21379,8000000.0
2009-07-09 00:02:00,2.21377,2.21377,2.21327,2.21327,8000000.0
2009-07-09 00:03:00,2.21277,2.21283,2.21211,2.21211,10000000.0
2009-07-09 00:04:00,2.2122,2.21227,2.212,2.21227,7000000.0
2009-07-09 00:05:00,2.21145,2.21145,2.20785,2.20836,11000000.0
2009-07-09 00:06:00,2.2086,2.2086,2.20779,2.20779,10000000.0
2009-07-09 00:07:00,2.20807,2.20841,2.20807,2.20841,8000000.0
2009-07-09 00:08:00,2.2084,2.20859,2.20835,2.20855,8000000.0
2009-07-09 00:09:00,2.20872,2.20957,2.20872,2.20957,7000000.0
2009-07-09 00:10:00,2.20991,2.21059,2.20946,2.21059,8000000.0
2009-07-09 00:11:00,2.21085,2.21251,2.21085,2.2124,11000000.0
2009-07-09 00:12:00,2.21242,2.21291,2.21242,2.21291,7000000.0
2009-07-09 00:13:00,2.21279,2.2128,2.21243,2.2128,8000000.0
2009-07-09 00:14:00,2.21287,2.21287,2.21254,2.2126,8000000.0
2009-07-09 00:15:00,2.21268,2.21306,2.21268,2.21304,8000000.0
2009-07-09 00:16:00,2.21308,2.21323,2.21303,2.21323,7000000.0
2009-07-09 00:17:00,2.21302,2.21302,2.21282,2.21292,5000000.0
2009-07-09 00:18:00,2.21294,2.21294,2.21209,2.21209,10000000.0
2009-07-09 00:19:00,2.21213,2.21234,2.21201,2.21234,11000000.0
2009-07-09 00:20:00,2.21216,2.21216,2.21164,2.21167,8000000.0
2009-07-09 00:21:00,2.21154,2.21175,2.21154,2.21159,7000000.0
2009-07-09 00:22:00,2.21153,2.21153,2.21126,2.21126,9000000.0
2009-07-09 00:23:00,2.21129,2.21165,2.21129,2.21165,8000000.0
2009-07-09 00:24:00,2.21169,2.21199,2.21163,2.21199,10000000.0
2009-07-09 00:25:00,2.21186,2.21186,2.21149,2.21149,9000000.0
2009-07-09 00:26:00,2.21154,2.21157,2.21144,2.21149,7000000.0
2009-07-09 00:27:00,2.21164,2.21193,2.21164,2.21182,9000000.0
2009-07-09 00:28:00,2.21169,2.21173,2.21154,2.21154,9000000.0
2009-07-09 00:29:00,2.21188,2.21224,2.21188,2.21219,8000000.0
2009-07-09 00:30:00,2.21225,2.21236,2.2121,2.21216,11000000.0
2009-07-09 00:31:00,2.21304,2.21383,2.21304,2.21345,8000000.0
2009-07-09 00:32:00,2.2134,2.2134,2.21279,2.21279,5000000.0
2009-07-09 00:33:00,2.2131,2.21323,2.2131,2.21313,7000000.0
2009-07-09 00:34:00,2.21319,2.21345,2.21314,2.21345,8000000.0
2009-07-09 00:35:00,2.21316,2.21383,2.21316,2.21383,10000000.0
2009-07-09 00:36:00,2.2136,2.21439,2.21353,2.21439,7000000.0
2009-07-09 00:37:00,2.21489,2.21583,2.21489,2.21538,8000000.0
2009-07-09 00:38:00,2.21545,2.21545,2.21492,2.21499,7000000.0
2009-07-09 00:39:00,2.21493,2.21515,2.21482,2.21513,10000000.0
2009-07-09 00:40:00,2.21496,2.21507,2.21454,2.21456,7000000.0
2009-07-09 00:41:00,2.21519,2.21519,2.21493,2.21494,10000000.0
2009-07-09 00:42:00,2.21451,2.21524,2.21451,2.21493,11000000.0
2009-07-09 00:43:00,2.21482,2.21482,2.2143,2.21433,8000000.0
2009-07-09 00:44:00,2.21481,2.21481,2.21421,2.21426,5000000.0
2009-07-09 00:45:00,2.21478,2.21478,2.21455,2.21455,8000000.0
2009-07-09 00:46:00,2.21461,2.21477,2.21461,2.21463,11000000.0
2009-07-09 00:47:00,2.2145,2.21456,2.21396,2.21396,7000000.0
2009-07-09 00:48:00,2.21471,2.21475,2.2146,2.21475,10000000.0
2009-07-09 00:49:00,2.21467,2.21478,2.21453,2.21472,10000000.0
2009-07-09 00:50:00,2.21476,2.21504,2.21469,2.21504,8000000.0
2009-07-09 00:51:00,2.21498,2.21499,2.21455,2.21455,7000000.0
2009-07-09 00:52:00,2.21485,2.21492,2.21479,2.21479,8000000.0
2009-07-09 00:53:00,2.21454,2.21454,2.21336,2.21336,10000000.0
2009-07-09 00:54:00,2.21287,2.21317,2.21287,2.21289,8000000.0
2009-07-09 00:55:00,2.21295,2.21379,2.21295,2.21379,7000000.0
2009-07-09 00:56:00,2.2144,2.21522,2.2144,2.21512,7000000.0
2009-07-09 00:57:00,2.21585,2.21593,2.21535,2.21535,10000000.0
2009-07-09 00:58:00,2.21557,2.21638,2.21557,2.21638,8000000.0
2009-07-09 00:59:00,2.21704,2.21764,2.21704,2.21762,7000000.0
2009-07-09 01:00:00,2.21817,2.21817,2.21785,2.21814,9000000.0
2009-07-09 01:01:00,2.21808,2.21808,2.21802,2.21807,7000000.0
2009-07-09 01:02:00,2.21807,2.21808,2.21777,2.21795,8000000.0
2009-07-09 01:03:00,2.2152,2.2152,2.21441,2.21471,10000000.0
2009-07-09 01:04:00,2.21485,2.21485,2.21428,2.21428,8000000.0
2009-07-09 01:05:00,2.21433,2.21442,2.214,2.214,7000000.0
2009-07-09 01:06:00,2.21418,2.21474,2.21418,2.21474,8000000.0
2009-07-09 01:07:00,2.21476,2.21476,2.21437,2.21437,7000000.0
2009-07-09 01:08:00,2.21456,2.21495,2.21456,2.21495,8000000.0
2009-07-09 01:09:00,2.21481,2.21482,2.21465,2.21465,7000000.0
2009-07-09 01:10:00,2.21476,2.21513,2.21425,2.21513,11000000.0
2009-07-09 01:11:00,2.21582,2.21683,2.21577,2.21678,11000000.0
2009-07-09 01:12:00,2.21753,2.21782,2.21749,2.21749,6000000.0
2009-07-09 01:13:00,2.2176,2.21813,2.21747,2.21747,7000000.0
2009-07-09 01:14:00,2.21717,2.21717,2.2163,2.2163,8000000.0
2009-07-09 01:15:00,2.21628,2.21648,2.21628,2.21648,7000000.0
2009-07-09 01:16:00,2.21661,2.21671,2.2166,2.21671,9000000.0
2009-07-09 01:17:00,2.21589,2.21589,2.21537,2.21537,8000000.0
2009-07-09 01:18:00,2.21541,2.21576,2.21541,2.2156,8000000.0
2009-07-09 01:19:00,2.21552,2.21568,2.21548,2.21564,7000000.0
2009-07-09 01:20:00,2.21576,2.21654,2.21576,2.21654,8000000.0
2009-07-09 01:21:00,2.21673,2.21698,2.21673,2.21697,7000000.0
2009-07-09 01:22:00,2.21692,2.21696,2.21681,2.21684,7000000.0
2009-07-09 01:23:00,2.21684,2.21712,2.21677,2.21712,7000000.0
2009-07-09 01:24:00,2.21725,2.21748,2.21719,2.21724,11000000.0
2009-07-09 01:25:00,2.21719,2.21719,2.21692,2.21692,7000000.0
2009-07-09 01:26:00,2.21685,2.21685,2.21651,2.21651,8000000.0
2009-07-09 01:27:00,2.21662,2.2174,2.21645,2.2174,7000000.0
2009-07-09 01:28:00,2.21756,2.21826,2.21745,2.21826,8000000.0
2009-07-09 01:29:00,2.21807,2.21859,2.21807,2.21825,10000000.0
2009-07-09 01:30:00,2.21839,2.21839,2.21804,2.21804,7000000.0
2009-07-09 01:31:00,2.21805,2.21805,2.21771,2.21771,6000000.0
2009-07-09 01:32:00,2.21764,2.2177,2.2173,2.2176,9000000.0
2009-07-09 01:33:00,2.21769,2.2178,2.21762,2.21762,7000000.0
2009-07-09 01:34:00,2.21759,2.21842,2.21759,2.21833,11000000.0
2009-07-09 01:35:00,2.21856,2.21859,2.21839,2.21849,8000000.0
2009-07-09 01:36:00,2.21877,2.21877,2.21842,2.21846,6000000.0
2009-07-09 01:37:00,2.21842,2.21982,2.21842,2.21982,8000000.0
2009-07-09 01:38:00,2.21965,2.21968,2.21945,2.21964,7000000.0
2009-07-09 01:39:00,2.21984,2.21984,2.21918,2.21918,9000000.0
2009-07-09 01:40:00,2.21906,2.21906,2.2181,2.2181,11000000.0
2009-07-09 01:41:00,2.21809,2.21809,2.21773,2.21775,8000000.0
2009-07-09 01:42:00,2.21769,2.2181,2.21769,2.2181,9000000.0
2009-07-09 01:43:00,2.21768,2.21772,2.21732,2.21752,9000000.0
2009-07-09 01:44:00,2.21773,2.21811,2.21773,2.218,8000000.0
2009-07-09 01:45:00,2.21805,2.21867,2.21787,2.21867,7000000.0
2009-07-09 01:46:00,2.21887,2.21887,2.21797,2.21797,7000000.0
2009-07-09 01:47:00,2.21789,2.21912,2.21788,2.21912,7000000.0
2009-07-09 01:48:00,2.21978,2.21982,2.21952,2.21982,8000000.0
2009-07-09 01:49:00,2.21987,2.2199,2.21931,2.21931,8000000.0
2009-07-09 01:50:00,2.2189,2.21918,2.21885,2.21895,7000000.0
2009-07-09 01:51:00,2.21846,2.21846,2.21818,2.21818,10000000.0
2009-07-09 01:52:00,2.21879,2.21939,2.21879,2.21939,8000000.0
2009-07-09 01:53:00,2.21903,2.21903,2.2188,2.21881,8000000.0
2009-07-09 01:54:00,2.21796,2.21796,2.21743,2.2176,10000000.0
2009-07-09 01:55:00,2.21773,2.21782,2.21764,2.21774,9000000.0
2009-07-09 01:56:00,2.21769,2.21769,2.21554,2.21722,10000000.0
2009-07-09 01:57:00,2.21659,2.21671,2.21571,2.21571,9000000.0
2009-07-09 01:58:00,2.21561,2.21634,2.21561,2.21634,8000000.0
2009-07-09 01:59:00,2.21592,2.21592,2.21565,2.2157,7000000.0
2009-07-09 02:00:00,2.21547,2.21547,2.21472,2.2148,11000000.0
2009-07-09 02:01:00,2.21578,2.21609,2.21514,2.21609,10000000.0
2009-07-09 02:02:00,2.21606,2.21629,2.21598,2.21629,13000000.0
2009-07-09 02:03:00,2.21662,2.21721,2.21662,2.21699,17000000.0
2009-07-09 02:04:00,2.21749,2.2182,2.21714,2.21714,12000000.0
2009-07-09 02:05:00,2.21709,2.21709,2.21659,2.21659,9000000.0
2009-07-09 02:06:00,2.21628,2.21628,2.21592,2.21622,7000000.0
2009-07-09 02:07:00,2.21644,2.21651,2.21627,2.21632,13000000.0
2009-07-09 02:08:00,2.21672,2.21672,2.21617,2.21617,16000000.0
2009-07-09 02:09:00,2.21609,2.21612,2.21604,2.21612,10000000.0
2009-07-09 02:10:00,2.21593,2.21593,2.21523,2.21546,8000000.0
2009-07-09 02:11:00,2.21645,2.21704,2.21645,2.21694,7000000.0
2009-07-09 02:12:00,2.21706,2.21738,2.21706,2.21732,14000000.0
2009-07-09 02:13:00,2.21715,2.21715,2.21657,2.21657,7000000.0
2009-07-09 02:14:00,2.21655,2.21658,2.21647,2.21651,7000000.0
2009-07-09 02:15:00,2.21672,2.21702,2.21672,2.21702,7000000.0
2009-07-09 02:16:00,2.217,2.21707,2.2167,2.21707,8000000.0
2009-07-09 02:17:00,2.21752,2.21762,2.21708,2.21708,7000000.0
2009-07-09 02:18:00,2.21688,2.21737,2.21656,2.21737,11000000.0
2009-07-09 02:19:00,2.21745,2.21745,2.21721,2.21721,7000000.0
2009-07-09 02:20:00,2.2173,2.21744,2.21728,2.21744,12000000.0
2009-07-09 02:21:00,2.21743,2.21752,2.21743,2.21752,12000000.0
2009-07-09 02:22:00,2.2176,2.21795,2.21737,2.21795,7000000.0
2009-07-09 02:23:00,2.21838,2.2184,2.21817,2.2184,9000000.0
2009-07-09 02:24:00,2.21852,2.21852,2.21832,2.21835,8000000.0
2009-07-09 02:25:00,2.21843,2.21905,2.21843,2.21905,16000000.0
2009-07-09 02:26:00,2.21886,2.21886,2.21831,2.21866,20000000.0
2009-07-09 02:27:00,2.21884,2.21891,2.21853,2.21891,18000000.0
2009-07-09 02:28:00,2.21847,2.21847,2.21617,2.21617,10000000.0
2009-07-09 02:29:00,2.21492,2.21492,2.21415,2.21418,5000000.0
2009-07-09 02:30:00,2.21466,2.21468,2.21412,2.21412,10000000.0
2009-07-09 02:31:00,2.21382,2.21461,2.21363,2.21461,9000000.0
2009-07-09 02:32:00,2.21466,2.21469,2.21459,2.2146,15000000.0
2009-07-09 02:33:00,2.21442,2.21442,2.21423,2.21439,14000000.0
2009-07-09 02:34:00,2.21426,2.21426,2.21371,2.21371,9000000.0
2009-07-09 02:35:00,2.21354,2.21403,2.21354,2.21403,7000000.0
2009-07-09 02:36:00,2.21352,2.21352,2.21318,2.21323,11000000.0
2009-07-09 02:37:00,2.2135,2.21416,2.2135,2.21402,7000000.0
2009-07-09 02:38:00,2.21436,2.21444,2.21384,2.21408,7000000.0
2009-07-09 02:39:00,2.21436,2.21436,2.21342,2.21342,13000000.0
2009-07-09 02:40:00,2.21382,2.21468,2.21382,2.21461,11000000.0
2009-07-09 02:41:00,2.2148,2.2148,2.21431,2.21476,8000000.0
2009-07-09 02:42:00,2.21463,2.21473,2.21455,2.21455,10000000.0
2009-07-09 02:43:00,2.21476,2.21528,2.21476,2.21504,8000000.0
2009-07-09 02:44:00,2.21493,2.21551,2.21493,2.21549,10000000.0
2009-07-09 02:45:00,2.21555,2.21572,2.2155,2.2155,10000000.0
2009-07-09 02:46:00,2.21504,2.21519,2.21455,2.21455,10000000.0
2009-07-09 02:47:00,2.21474,2.2149,2.21474,2.2149,8000000.0
2009-07-09 02:48:00,2.21489,2.21492,2.21481,2.21482,11000000.0
2009-07-09 02:49:00,2.21484,2.21541,2.21483,2.21541,10000000.0
2009-07-09 02:50:00,2.21549,2.21549,2.21491,2.21491,5000000.0
2009-07-09 02:51:00,2.21475,2.2154,2.21475,2.2154,5000000.0
2009-07-09 02:52:00,2.21528,2.21536,2.21498,2.21536,8000000.0
2009-07-09 02:53:00,2.21519,2.21527,2.21512,2.21527,8000000.0
2009-07-09 02:54:00,2.21483,2.21483,2.21406,2.21406,7000000.0
2009-07-09 02:55:00,2.21403,2.21413,2.21342,2.21413,8000000.0
2009-07-09 02:56:00,2.2146,2.21507,2.21453,2.21507,7000000.0
2009-07-09 02:57:00,2.21488,2.21495,2.21468,2.21468,8000000.0
2009-07-09 02:58:00,2.21506,2.21569,2.21506,2.21561,12000000.0
2009-07-09 02:59:00,2.21585,2.21597,2.21579,2.21597,19000000.0
2009-07-09 03:00:00,2.21574,2.21597,2.21574,2.21597,7000000.0
2009-07-09 03:01:00,2.21609,2.21609,2.21602,2.21609,10000000.0
2009-07-09 03:02:00,2.21601,2.2163,2.21601,2.21624,7000000.0
2009-07-09 03:03:00,2.21614,2.21614,2.21597,2.21603,11000000.0
2009-07-09 03:04:00,2.21567,2.21567,2.21485,2.21531,7000000.0
2009-07-09 03:05:00,2.21564,2.21584,2.2153,2.21584,10000000.0
2009-07-09 03:06:00,2.21572,2.21585,2.21565,2.21568,11000000.0
2009-07-09 03:07:00,2.2152,2.21564,2.2152,2.21564,9000000.0
2009-07-09 03:08:00,2.21588,2.21601,2.21584,2.21597,8000000.0
2009-07-09 03:09:00,2.21597,2.21597,2.2154,2.2154,10000000.0
2009-07-09 03:10:00,2.21526,2.21531,2.21509,2.2153,10000000.0
2009-07-09 03:11:00,2.21551,2.21551,2.21523,2.21523,8000000.0
2009-07-09 03:12:00,2.21486,2.21488,2.2146,2.2146,7000000.0
2009-07-09 03:13:00,2.21457,2.2146,2.21424,2.21429,10000000.0
2009-07-09 03:14:00,2.21403,2.21422,2.2136,2.2136,16000000.0
2009-07-09 03:15:00,2.21345,2.21367,2.21302,2.21361,11000000.0
2009-07-09 03:16:00,2.21275,2.21275,2.21242,2.21254,5000000.0
2009-07-09 03:17:00,2.21258,2.21264,2.21251,2.21257,8000000.0
2009-07-09 03:18:00,2.21241,2.21246,2.21122,2.21122,6000000.0
2009-07-09 03:19:00,2.2108,2.21097,2.2104,2.2104,7000000.0
2009-07-09 03:20:00,2.21053,2.21053,2.21001,2.21001,7000000.0
2009-07-09 03:21:00,2.20957,2.20982,2.20923,2.20982,7000000.0
2009-07-09 03:22:00,2.21046,2.21133,2.20939,2.21133,8000000.0
2009-07-09 03:23:00,2.21114,2.21122,2.21084,2.21084,9000000.0
2009-07-09 03:24:00,2.2111,2.21192,2.2111,2.21192,7000000.0
2009-07-09 03:25:00,2.21213,2.21282,2.21213,2.21282,23000000.0
2009-07-09 03:26:00,2.21282,2.21287,2.21269,2.21287,9000000.0
2009-07-09 03:27:00,2.21297,2.21297,2.21233,2.21233,7000000.0
2009-07-09 03:28:00,2.21289,2.21306,2.21287,2.21306,7000000.0
2009-07-09 03:29:00,2.21324,2.21356,2.21304,2.21356,8000000.0
2009-07-09 03:30:00,2.21277,2.21354,2.2126,2.21271,10000000.0
2009-07-09 03:31:00,2.21226,2.21248,2.21217,2.21231,8000000.0
2009-07-09 03:32:00,2.21213,2.21213,2.21165,2.21188,10000000.0
2009-07-09 03:33:00,2.21213,2.2123,2.21198,2.2123,7000000.0
2009-07-09 03:34:00,2.21238,2.21267,2.21219,2.21267,11000000.0
2009-07-09 03:35:00,2.21285,2.21295,2.2126,2.21295,8000000.0
2009-07-09 03:36:00,2.21259,2.21286,2.21244,2.21286,8000000.0
2009-07-09 03:37:00,2.21287,2.21481,2.21287,2.21481,8000000.0
2009-07-09 03:38:00,2.21515,2.21537,2.21511,2.21511,8000000.0
2009-07-09 03:39:00,2.21506,2.21545,2.21499,2.21499,10000000.0
2009-07-09 03:40:00,2.21454,2.21472,2.21448,2.21472,10000000.0
2009-07-09 03:41:00,2.21519,2.21523,2.21509,2.21509,8000000.0
2009-07-09 03:42:00,2.2153,2.21576,2.2153,2.21576,7000000.0
2009-07-09 03:43:00,2.2158,2.2158,2.21507,2.21507,9000000.0
2009-07-09 03:44:00,2.21516,2.21516,2.2145,2.2145,9000000.0
2009-07-09 03:45:00,2.21421,2.21482,2.21418,2.2147,7000000.0
2009-07-09 03:46:00,2.21467,2.21483,2.21458,2.21463,8000000.0
2009-07-09 03:47:00,2.21483,2.21495,2.21446,2.21467,9000000.0
2009-07-09 03:48:00,2.21458,2.2146,2.21434,2.21443,10000000.0
2009-07-09 03:49:00,2.21427,2.21432,2.21417,2.21417,23000000.0
2009-07-09 03:50:00,2.21417,2.21423,2.21394,2.21415,7000000.0
2009-07-09 03:51:00,2.21423,2.21451,2.21423,2.21451,8000000.0
2009-07-09 03:52:00,2.21468,2.21468,2.21422,2.21422,9000000.0
2009-07-09 03:53:00,2.21413,2.21488,2.21413,2.21488,8000000.0
2009-07-09 03:54:00,2.21523,2.21542,2.21503,2.21542,9000000.0
2009-07-09 03:55:00,2.21504,2.21531,2.21504,2.21531,10000000.0
2009-07-09 03:56:00,2.21523,2.2154,2.2152,2.2152,12000000.0
2009-07-09 03:57:00,2.21517,2.21612,2.21517,2.21612,9000000.0
2009-07-09 03:58:00,2.21622,2.21657,2.21616,2.21638,8000000.0
2009-07-09 03:59:00,2.21574,2.21608,2.21574,2.21608,7000000.0
2009-07-09 04:00:00,2.21593,2.21593,2.21562,2.2158,18000000.0
2009-07-09 04:01:00,2.21573,2.21651,2.21573,2.21651,8000000.0
2009-07-09 04:02:00,2.21648,2.21724,2.21648,2.21722,25000000.0
2009-07-09 04:03:00,2.21699,2.21702,2.21639,2.21643,12000000.0
2009-07-09 04:04:00,2.21657,2.21657,2.2165,2.21651,9000000.0
2009-07-09 04:05:00,2.21642,2.21686,2.21642,2.2165,7000000.0
2009-07-09 04:06:00,2.21627,2.21682,2.21627,2.2168,11000000.0
2009-07-09 04:07:00,2.21701,2.21741,2.21679,2.21679,7000000.0
2009-07-09 04:08:00,2.21663,2.21694,2.21663,2.21675,10000000.0
2009-07-09 04:09:00,2.21656,2.21656,2.21641,2.21642,5000000.0
2009-07-09 04:10:00,2.21658,2.21675,2.21658,2.21663,9000000.0
2009-07-09 04:11:00,2.21625,2.21652,2.21621,2.21646,7000000.0
2009-07-09 04:12:00,2.2164,2.2169,2.21613,2.2169,6000000.0
2009-07-09 04:13:00,2.21669,2.21685,2.21669,2.2168,8000000.0
2009-07-09 04:14:00,2.21677,2.21686,2.21677,2.21686,7000000.0
2009-07-09 04:15:00,2.21681,2.21694,2.21681,2.21684,8000000.0
2009-07-09 04:16:00,2.21681,2.21685,2.21679,2.21683,8000000.0
2009-07-09 04:17:00,2.21694,2.21725,2.21691,2.21725,19000000.0
2009-07-09 04:18:00,2.21724,2.21724,2.21667,2.21672,8000000.0
2009-07-09 04:19:00,2.21641,2.21644,2.21584,2.21619,21000000.0
2009-07-09 04:20:00,2.21612,2.2162,2.21589,2.216,11000000.0
2009-07-09 04:21:00,2.21604,2.21608,2.21602,2.21604,7000000.0
2009-07-09 04:22:00,2.21617,2.21624,2.2161,2.21612,8000000.0
2009-07-09 04:23:00,2.21628,2.21628,2.21596,2.21611,9000000.0
2009-07-09 04:24:00,2.21618,2.21647,2.21605,2.21647,12000000.0
2009-07-09 04:25:00,2.21622,2.21622,2.21607,2.2162,9000000.0
2009-07-09 04:26:00,2.21613,2.21613,2.21554,2.21554,8000000.0
2009-07-09 04:27:00,2.21552,2.21619,2.21552,2.21617,9000000.0
2009-07-09 04:28:00,2.21622,2.21649,2.21622,2.21649,14000000.0
2009-07-09 04:29:00,2.21631,2.21631,2.21477,2.21477,16000000.0
2009-07-09 04:30:00,2.21471,2.21515,2.21459,2.21515,25000000.0
2009-07-09 04:31:00,2.21537,2.2156,2.21537,2.21541,5000000.0
2009-07-09 04:32:00,2.21515,2.21523,2.21501,2.21523,12000000.0
2009-07-09 04:33:00,2.21529,2.21532,2.21513,2.21513,10000000.0
2009-07-09 04:34:00,2.21562,2.21629,2.21562,2.21629,15000000.0
2009-07-09 04:35:00,2.21654,2.21675,2.21638,2.21638,9000000.0
2009-07-09 04:36:00,2.21641,2.21651,2.21631,2.21644,7000000.0
2009-07-09 04:37:00,2.21654,2.21667,2.21641,2.21641,7000000.0
2009-07-09 04:38:00,2.21597,2.21612,2.21595,2.2161,10000000.0
2009-07-09 04:39:00,2.21609,2.21637,2.21604,2.21636,8000000.0
2009-07-09 04:40:00,2.21629,2.21629,2.21597,2.21602,11000000.0
2009-07-09 04:41:00,2.21599,2.21632,2.21599,2.21632,9000000.0
2009-07-09 04:42:00,2.21666,2.21696,2.21666,2.21696,11000000.0
2009-07-09 04:43:00,2.2172,2.2176,2.2172,2.21744,9000000.0
2009-07-09 04:44:00,2.21725,2.21725,2.2171,2.21713,8000000.0
2009-07-09 04:45:00,2.2173,2.21775,2.21729,2.21765,9000000.0
2009-07-09 04:46:00,2.21744,2.21744,2.21719,2.21719,7000000.0
2009-07-09 04:47:00,2.21752,2.21752,2.21706,2.21706,8000000.0
2009-07-09 04:48:00,2.21681,2.21747,2.21675,2.21747,7000000.0
2009-07-09 04:49:00,2.21749,2.21749,2.21734,2.21734,6000000.0
2009-07-09 04:50:00,2.21712,2.21716,2.21711,2.21715,7000000.0
2009-07-09 04:51:00,2.21714,2.21734,2.21707,2.21715,15000000.0
2009-07-09 04:52:00,2.21704,2.21715,2.217,2.21704,9000000.0
2009-07-09 04:53:00,2.21692,2.21699,2.21691,2.21691,8000000.0
2009-07-09 04:54:00,2.21691,2.21722,2.21691,2.21722,11000000.0
2009-07-09 04:55:00,2.21738,2.21738,2.21681,2.21681,11000000.0
2009-07-09 04:56:00,2.21691,2.21691,2.21679,2.21679,12000000.0
2009-07-09 04:57:00,2.21686,2.21729,2.21686,2.21728,8000000.0
2009-07-09 04:58:00,2.21764,2.21815,2.21764,2.21779,9000000.0
2009-07-09 04:59:00,2.21767,2.21793,2.21767,2.21793,12000000.0
2009-07-09 05:00:00,2.21751,2.21751,2.21697,2.21697,9000000.0
2009-07-09 05:01:00,2.21698,2.21762,2.21698,2.21762,7000000.0
2009-07-09 05:02:00,2.21772,2.21772,2.21729,2.21751,7000000.0
2009-07-09 05:03:00,2.21763,2.21786,2.21763,2.21766,8000000.0
2009-07-09 05:04:00,2.21757,2.21764,2.21757,2.21762,9000000.0
2009-07-09 05:05:00,2.21746,2.21766,2.21746,2.21766,13000000.0
2009-07-09 05:06:00,2.21775,2.21775,2.21734,2.21734,8000000.0
2009-07-09 05:07:00,2.21743,2.21797,2.21743,2.21797,10000000.0
2009-07-09 05:08:00,2.2182,2.2182,2.21806,2.21807,6000000.0
2009-07-09 05:09:00,2.21809,2.21832,2.21809,2.21832,16000000.0
2009-07-09 05:10:00,2.21835,2.21835,2.21792,2.21792,12000000.0
2009-07-09 05:11:00,2.21794,2.21863,2.21794,2.21863,11000000.0
2009-07-09 05:12:00,2.21874,2.21899,2.21874,2.21899,16000000.0
2009-07-09 05:13:00,2.21899,2.21935,2.21899,2.21925,9000000.0
2009-07-09 05:14:00,2.21904,2.21968,2.21904,2.21968,12000000.0
2009-07-09 05:15:00,2.21963,2.21971,2.21952,2.21952,8000000.0
2009-07-09 05:16:00,2.21922,2.21922,2.2188,2.2188,11000000.0
2009-07-09 05:17:00,2.21878,2.21896,2.21875,2.21875,9000000.0
2009-07-09 05:18:00,2.21888,2.21919,2.21888,2.21916,16000000.0
2009-07-09 05:19:00,2.21958,2.21958,2.21881,2.21881,9000000.0
2009-07-09 05:20:00,2.21881,2.21914,2.21875,2.21914,11000000.0
2009-07-09 05:21:00,2.21908,2.21908,2.21868,2.21868,15000000.0
2009-07-09 05:22:00,2.21858,2.21858,2.21765,2.21765,28000000.0
2009-07-09 05:23:00,2.21734,2.21766,2.21723,2.21766,26000000.0
2009-07-09 05:24:00,2.21784,2.2183,2.21784,2.21804,27000000.0
2009-07-09 05:25:00,2.21821,2.21821,2.2175,2.2175,47000000.0
2009-07-09 05:26:00,2.21782,2.21808,2.21781,2.21806,38000000.0
2009-07-09 05:27:00,2.21849,2.21852,2.21812,2.21812,7000000.0
2009-07-09 05:28:00,2.21808,2.21808,2.21749,2.21749,22000000.0
2009-07-09 05:29:00,2.21732,2.21732,2.21725,2.21726,11000000.0
2009-07-09 05:30:00,2.21744,2.21777,2.21744,2.21756,7000000.0
2009-07-09 05:31:00,2.21762,2.21786,2.21762,2.21774,10000000.0
2009-07-09 05:32:00,2.21728,2.21786,2.21714,2.21786,10000000.0
2009-07-09 05:33:00,2.21797,2.21797,2.21728,2.21728,8000000.0
2009-07-09 05:34:00,2.21712,2.21712,2.21689,2.21702,8000000.0
2009-07-09 05:35:00,2.21698,2.21721,2.21694,2.21694,10000000.0
2009-07-09 05:36:00,2.21724,2.21745,2.21699,2.21745,15000000.0
2009-07-09 05:37:00,2.21772,2.21795,2.21772,2.21794,11000000.0
2009-07-09 05:38:00,2.21788,2.21797,2.21777,2.21777,11000000.0
2009-07-09 05:39:00,2.21787,2.21789,2.21741,2.21774,7000000.0
2009-07-09 05:40:00,2.21762,2.21762,2.21702,2.21702,5000000.0
2009-07-09 05:41:00,2.21697,2.21707,2.21696,2.21707,9000000.0
2009-07-09 05:42:00,2.21718,2.21744,2.21718,2.21744,16000000.0
2009-07-09 05:43:00,2.21724,2.21759,2.21724,2.21759,8000000.0
2009-07-09 05:44:00,2.21756,2.21756,2.21718,2.21718,9000000.0
2009-07-09 05:45:00,2.21703,2.21703,2.21685,2.21685,13000000.0
2009-07-09 05:46:00,2.2169,2.2169,2.21666,2.21666,10000000.0
2009-07-09 05:47:00,2.21679,2.21717,2.21679,2.21717,15000000.0
2009-07-09 05:48:00,2.2171,2.2171,2.21666,2.21666,11000000.0
2009-07-09 05:49:00,2.21664,2.2168,2.21664,2.21676,8000000.0
2009-07-09 05:50:00,2.2169,2.2169,2.21673,2.21677,13000000.0
2009-07-09 05:51:00,2.21671,2.21671,2.21645,2.21645,30000000.0
2009-07-09 05:52:00,2.21646,2.2165,2.21631,2.21631,15000000.0
2009-07-09 05:53:00,2.21629,2.21639,2.2162,2.2162,8000000.0
2009-07-09 05:54:00,2.21615,2.21642,2.21615,2.21642,16000000.0
2009-07-09 05:55:00,2.21632,2.21658,2.21629,2.21635,11000000.0
2009-07-09 05:56:00,2.21646,2.2165,2.21624,2.21624,33000000.0
2009-07-09 05:57:00,2.2162,2.21651,2.2162,2.21651,11000000.0
2009-07-09 05:58:00,2.21635,2.21636,2.21574,2.21574,19000000.0
2009-07-09 05:59:00,2.21528,2.21528,2.2147,2.2147,12000000.0
2009-07-09 06:00:00,2.21479,2.21664,2.21479,2.21664,25000000.0
2009-07-09 06:01:00,2.21658,2.21678,2.21649,2.21665,16000000.0
2009-07-09 06:02:00,2.21664,2.21694,2.21664,2.21682,13000000.0
2009-07-09 06:03:00,2.21678,2.21694,2.21669,2.2167,22000000.0
2009-07-09 06:04:00,2.21684,2.21684,2.21654,2.21654,11000000.0
2009-07-09 06:05:00,2.21645,2.21661,2.21645,2.21657,9000000.0
2009-07-09 06:06:00,2.21677,2.2169,2.2166,2.2166,8000000.0
2009-07-09 06:07:00,2.21643,2.21643,2.21606,2.2161,10000000.0
2009-07-09 06:08:00,2.21648,2.21648,2.21621,2.21646,8000000.0
2009-07-09 06:09:00,2.21653,2.21669,2.21653,2.21669,10000000.0
2009-07-09 06:10:00,2.21673,2.21687,2.21673,2.21686,8000000.0
2009-07-09 06:11:00,2.21687,2.21694,2.21685,2.21694,7000000.0
2009-07-09 06:12:00,2.21681,2.21688,2.21657,2.21657,10000000.0
2009-07-09 06:13:00,2.21664,2.21695,2.21664,2.21695,15000000.0
2009-07-09 06:14:00,2.21709,2.21735,2.21661,2.21661,10000000.0
2009-07-09 06:15:00,2.21587,2.21623,2.21587,2.21623,18000000.0
2009-07-09 06:16:00,2.21662,2.21662,2.21619,2.21619,11000000.0
2009-07-09 06:17:00,2.21534,2.21534,2.21492,2.215,7000000.0
2009-07-09 06:18:00,2.21514,2.21558,2.21509,2.21558,13000000.0
2009-07-09 06:19:00,2.21565,2.21585,2.21565,2.21585,12000000.0
2009-07-09 06:20:00,2.21582,2.21582,2.21559,2.21559,18000000.0
2009-07-09 06:21:00,2.21524,2.21552,2.21517,2.21552,26000000.0
2009-07-09 06:22:00,2.21576,2.21591,2.21576,2.21591,10000000.0
2009-07-09 06:23:00,2.21579,2.21594,2.21556,2.2156,11000000.0
2009-07-09 06:24:00,2.21552,2.2158,2.21534,2.21534,11000000.0
2009-07-09 06:25:00,2.21568,2.21615,2.21561,2.21561,10000000.0
2009-07-09 06:26:00,2.21567,2.21619,2.21567,2.21619,7000000.0
2009-07-09 06:27:00,2.21621,2.21621,2.21587,2.21594,8000000.0
2009-07-09 06:28:00,2.21609,2.21645,2.216,2.21645,7000000.0
2009-07-09 06:29:00,2.21653,2.21658,2.21606,2.21658,9000000.0
2009-07-09 06:30:00,2.21647,2.21647,2.21574,2.21574,11000000.0
2009-07-09 06:31:00,2.21501,2.2154,2.21501,2.2154,20000000.0
2009-07-09 06:32:00,2.21585,2.21606,2.21575,2.21599,31000000.0
2009-07-09 06:33:00,2.21607,2.21617,2.21607,2.21617,17000000.0
2009-07-09 06:34:00,2.21662,2.21669,2.21641,2.21652,9000000.0
2009-07-09 06:35:00,2.21634,2.21648,2.21575,2.21575,8000000.0
2009-07-09 06:36:00,2.21561,2.21561,2.2154,2.21551,10000000.0
2009-07-09 06:37:00,2.21622,2.21638,2.21622,2.21628,7000000.0
2009-07-09 06:38:00,2.21609,2.21637,2.21609,2.21617,8000000.0
2009-07-09 06:39:00,2.21636,2.21636,2.21596,2.21596,12000000.0
2009-07-09 06:40:00,2.21579,2.2159,2.21555,2.21572,7000000.0
2009-07-09 06:41:00,2.2161,2.21613,2.21599,2.21599,7000000.0
2009-07-09 06:42:00,2.21627,2.2166,2.21627,2.2166,7000000.0
2009-07-09 06:43:00,2.21658,2.2166,2.21631,2.21631,9000000.0
2009-07-09 06:44:00,2.21609,2.21609,2.21588,2.21588,11000000.0
2009-07-09 06:45:00,2.2159,2.2162,2.2159,2.21612,8000000.0
2009-07-09 06:46:00,2.21637,2.21666,2.21637,2.21666,8000000.0
2009-07-09 06:47:00,2.21683,2.21683,2.21468,2.21651,8000000.0
2009-07-09 06:48:00,2.21614,2.2162,2.21581,2.21581,8000000.0
2009-07-09 06:49:00,2.215,2.21529,2.215,2.21525,9000000.0
2009-07-09 06:50:00,2.21504,2.21517,2.21502,2.21502,9000000.0
2009-07-09 06:51:00,2.21464,2.21488,2.21462,2.21462,11000000.0
2009-07-09 06:52:00,2.21501,2.21524,2.21494,2.21494,7000000.0
2009-07-09 06:53:00,2.21496,2.21513,2.21473,2.21473,8000000.0
2009-07-09 06:54:00,2.21479,2.21492,2.21474,2.21482,11000000.0
2009-07-09 06:55:00,2.21477,2.21504,2.21477,2.21501,8000000.0
2009-07-09 06:56:00,2.21495,2.21501,2.21481,2.21481,13000000.0
2009-07-09 06:57:00,2.21474,2.21474,2.21452,2.2146,18000000.0
2009-07-09 06:58:00,2.21486,2.21486,2.21391,2.21399,16000000.0
2009-07-09 06:59:00,2.21462,2.21462,2.21444,2.21447,11000000.0
2009-07-09 07:00:00,2.21444,2.21444,2.21386,2.2139,8000000.0
2009-07-09 07:01:00,2.21347,2.21362,2.21336,2.21352,14000000.0
2009-07-09 07:02:00,2.21342,2.21342,2.21325,2.21334,18000000.0
2009-07-09 07:03:00,2.21297,2.21325,2.21276,2.21325,8000000.0
2009-07-09 07:04:00,2.21337,2.21378,2.21337,2.21378,8000000.0
2009-07-09 07:05:00,2.21356,2.21399,2.21356,2.21372,10000000.0
2009-07-09 07:06:00,2.21378,2.21389,2.21365,2.21389,8000000.0
2009-07-09 07:07:00,2.21404,2.21413,2.21404,2.21406,15000000.0
2009-07-09 07:08:00,2.21445,2.21457,2.2144,2.21457,18000000.0
2009-07-09 07:09:00,2.21454,2.21454,2.2138,2.2138,8000000.0
2009-07-09 07:10:00,2.21377,2.21402,2.21369,2.21369,18000000.0
2009-07-09 07:11:00,2.21366,2.21374,2.2136,2.2136,11000000.0
2009-07-09 07:12:00,2.21373,2.2142,2.21373,2.2142,11000000.0
2009-07-09 07:13:00,2.21362,2.21362,2.21337,2.21337,9000000.0
2009-07-09 07:14:00,2.21308,2.21354,2.21308,2.21354,12000000.0
2009-07-09 07:15:00,2.21343,2.21343,2.21304,2.2131,7000000.0
2009-07-09 07:16:00,2.21303,2.21329,2.21286,2.21306,12000000.0
2009-07-09 07:17:00,2.21297,2.21314,2.21295,2.21298,15000000.0
2009-07-09 07:18:00,2.21309,2.21338,2.21309,2.21338,8000000.0
2009-07-09 07:19:00,2.21311,2.21346,2.21311,2.21346,7000000.0
2009-07-09 07:20:00,2.21354,2.21372,2.21345,2.21345,9000000.0
2009-07-09 07:21:00,2.21359,2.21445,2.21359,2.21445,10000000.0
2009-07-09 07:22:00,2.21457,2.21495,2.21457,2.21495,7000000.0
2009-07-09 07:23:00,2.21496,2.21496,2.21479,2.21484,11000000.0
2009-07-09 07:24:00,2.21478,2.21486,2.21477,2.21486,23000000.0
2009-07-09 07:25:00,2.21462,2.2147,2.21436,2.2147,28000000.0
2009-07-09 07:26:00,2.21482,2.21486,2.21469,2.21486,14000000.0
2009-07-09 07:27:00,2.21455,2.21478,2.21455,2.21478,20000000.0
2009-07-09 07:28:00,2.21479,2.21479,2.21456,2.21466,17000000.0
2009-07-09 07:29:00,2.21486,2.21493,2.21469,2.21472,27000000.0
2009-07-09 07:30:00,2.21467,2.21493,2.21467,2.21484,20000000.0
2009-07-09 07:31:00,2.21484,2.21493,2.2148,2.2148,7000000.0
2009-07-09 07:32:00,2.21464,2.21464,2.21446,2.21462,11000000.0
2009-07-09 07:33:00,2.21489,2.21512,2.21482,2.21509,22000000.0
2009-07-09 07:34:00,2.21521,2.21537,2.21516,2.21532,16000000.0
2009-07-09 07:35:00,2.21489,2.21497,2.21475,2.21494,15000000.0
2009-07-09 07:36:00,2.21515,2.21544,2.21515,2.21544,6000000.0
2009-07-09 07:37:00,2.21525,2.21525,2.21508,2.21508,12000000.0
2009-07-09 07:38:00,2.21492,2.21512,2.21482,2.21512,7000000.0
2009-07-09 07:39:00,2.21509,2.21556,2.21509,2.21548,14000000.0
2009-07-09 07:40:00,2.2159,2.21674,2.2159,2.21674,9000000.0
2009-07-09 07:41:00,2.21657,2.21708,2.21657,2.2167,24000000.0
2009-07-09 07:42:00,2.21719,2.21757,2.21701,2.21701,17000000.0
2009-07-09 07:43:00,2.21713,2.21751,2.21708,2.21751,22000000.0
2009-07-09 07:44:00,2.21791,2.21825,2.21791,2.21808,10000000.0
2009-07-09 07:45:00,2.21811,2.21861,2.21762,2.21861,15000000.0
2009-07-09 07:46:00,2.21874,2.21874,2.21727,2.21746,17000000.0
2009-07-09 07:47:00,2.21803,2.2185,2.21803,2.2185,15000000.0
2009-07-09 07:48:00,2.21829,2.21889,2.21829,2.21866,10000000.0
2009-07-09 07:49:00,2.21845,2.21845,2.21795,2.21795,20000000.0
2009-07-09 07:50:00,2.21801,2.21915,2.21801,2.21907,17000000.0
2009-07-09 07:51:00,2.21959,2.22008,2.21959,2.21991,15000000.0
2009-07-09 07:52:00,2.22023,2.22056,2.22021,2.22033,29000000.0
2009-07-09 07:53:00,2.21839,2.21842,2.21801,2.21842,13000000.0
2009-07-09 07:54:00,2.21809,2.21855,2.21806,2.21844,23000000.0
2009-07-09 07:55:00,2.21887,2.21919,2.21733,2.21733,27000000.0
2009-07-09 07:56:00,2.21697,2.21764,2.21654,2.21764,18000000.0
2009-07-09 07:57:00,2.21793,2.21807,2.21784,2.21793,20000000.0
2009-07-09 07:58:00,2.21812,2.21898,2.21812,2.21898,13000000.0
2009-07-09 07:59:00,2.21919,2.21929,2.21866,2.21911,23000000.0
2009-07-09 08:00:00,2.21939,2.21958,2.21928,2.21948,31000000.0
2009-07-09 08:01:00,2.21971,2.21971,2.21922,2.21957,13000000.0
2009-07-09 08:02:00,2.21946,2.21946,2.21887,2.21887,12000000.0
2009-07-09 08:03:00,2.21908,2.21914,2.21899,2.21899,20000000.0
2009-07-09 08:04:00,2.21916,2.21916,2.21869,2.21903,30000000.0
2009-07-09 08:05:00,2.21887,2.21918,2.21856,2.21856,9000000.0
2009-07-09 08:06:00,2.21843,2.21848,2.2184,2.21848,21000000.0
2009-07-09 08:07:00,2.21885,2.21935,2.21862,2.21862,15000000.0
2009-07-09 08:08:00,2.21823,2.21823,2.21794,2.21814,25000000.0
2009-07-09 08:09:00,2.21823,2.21823,2.21783,2.21803,23000000.0
2009-07-09 08:10:00,2.21827,2.21838,2.21817,2.21838,27000000.0
2009-07-09 08:11:00,2.21728,2.21728,2.21679,2.21682,18000000.0
2009-07-09 08:12:00,2.21705,2.21706,2.21693,2.21706,22000000.0
2009-07-09 08:13:00,2.21711,2.21734,2.21692,2.21692,18000000.0
2009-07-09 08:14:00,2.21672,2.2169,2.21658,2.21684,33000000.0
2009-07-09 08:15:00,2.21666,2.21666,2.21583,2.21622,21000000.0
2009-07-09 08:16:00,2.21663,2.21688,2.21657,2.21688,21000000.0
2009-07-09 08:17:00,2.21657,2.21662,2.21638,2.21644,19000000.0
2009-07-09 08:18:00,2.2165,2.2165,2.21617,2.21622,17000000.0
2009-07-09 08:19:00,2.21649,2.21678,2.21642,2.21663,16000000.0
2009-07-09 08:20:00,2.21657,2.21663,2.21617,2.2163,13000000.0
2009-07-09 08:21:00,2.21602,2.21647,2.21602,2.21647,18000000.0
2009-07-09 08:22:00,2.21611,2.21611,2.21561,2.21594,26000000.0
2009-07-09 08:23:00,2.21574,2.21596,2.21564,2.21564,16000000.0
2009-07-09 08:24:00,2.2154,2.2154,2.21484,2.21484,28000000.0
2009-07-09 08:25:00,2.21427,2.21427,2.21332,2.21382,49000000.0
2009-07-09 08:26:00,2.21378,2.21429,2.21378,2.21406,14000000.0
2009-07-09 08:27:00,2.21407,2.21427,2.21397,2.21397,31000000.0
2009-07-09 08:28:00,2.214,2.21433,2.214,2.21407,28000000.0
2009-07-09 08:29:00,2.21414,2.21447,2.21411,2.21436,32000000.0
2009-07-09 08:30:00,2.21373,2.21455,2.21373,2.21441,28000000.0
2009-07-09 08:31:00,2.21387,2.21455,2.21387,2.21455,40000000.0
2009-07-09 08:32:00,2.21488,2.21488,2.21425,2.21478,51000000.0
2009-07-09 08:33:00,2.21391,2.21391,2.21363,2.21376,48000000.0
2009-07-09 08:34:00,2.21416,2.21416,2.2136,2.2136,49000000.0
2009-07-09 08:35:00,2.21375,2.21439,2.21375,2.21395,39000000.0
2009-07-09 08:36:00,2.214,2.21417,2.214,2.21406,12000000.0
2009-07-09 08:37:00,2.2139,2.21423,2.21374,2.21423,25000000.0
2009-07-09 08:38:00,2.214,2.21417,2.2135,2.21392,21000000.0
2009-07-09 08:39:00,2.21332,2.21437,2.21325,2.21437,23000000.0
2009-07-09 08:40:00,2.21467,2.2148,2.21466,2.21472,36000000.0
2009-07-09 08:41:00,2.21492,2.21492,2.2144,2.21468,30000000.0
2009-07-09 08:42:00,2.21466,2.21489,2.21453,2.21489,17000000.0
2009-07-09 08:43:00,2.21443,2.21443,2.21369,2.21395,23000000.0
2009-07-09 08:44:00,2.214,2.21433,2.214,2.21414,17000000.0
2009-07-09 08:45:00,2.21413,2.21413,2.2138,2.21392,37000000.0
2009-07-09 08:46:00,2.21389,2.21407,2.21382,2.21388,23000000.0
2009-07-09 08:47:00,2.21333,2.21333,2.21262,2.21291,25000000.0
2009-07-09 08:48:00,2.21307,2.21329,2.21286,2.2131,36000000.0
2009-07-09 08:49:00,2.21329,2.21363,2.21271,2.21273,27000000.0
2009-07-09 08:50:00,2.21139,2.2121,2.21139,2.2115,56000000.0
2009-07-09 08:51:00,2.21172,2.21172,2.21118,2.21125,32000000.0
2009-07-09 08:52:00,2.21129,2.21181,2.21129,2.21181,39000000.0
2009-07-09 08:53:00,2.21234,2.21249,2.21218,2.21227,63000000.0
2009-07-09 08:54:00,2.21171,2.21235,2.21171,2.21235,42000000.0
2009-07-09 08:55:00,2.21215,2.2132,2.21215,2.2132,55000000.0
2009-07-09 08:56:00,2.21335,2.21335,2.21269,2.21269,21000000.0
2009-07-09 08:57:00,2.21299,2.2134,2.21269,2.21311,23000000.0
2009-07-09 08:58:00,2.21304,2.21304,2.21249,2.21302,18000000.0
2009-07-09 08:59:00,2.21356,2.21356,2.21262,2.21271,12000000.0
2009-07-09 09:00:00,2.21271,2.21271,2.21156,2.21159,26000000.0
2009-07-09 09:01:00,2.21147,2.21197,2.21147,2.21197,19000000.0
2009-07-09 09:02:00,2.21191,2.21191,2.21144,2.21144,15000000.0
2009-07-09 09:03:00,2.21106,2.21106,2.21046,2.21046,16000000.0
2009-07-09 09:04:00,2.21121,2.21305,2.21121,2.21305,22000000.0
2009-07-09 09:05:00,2.21265,2.21281,2.21258,2.21258,11000000.0
2009-07-09 09:06:00,2.21316,2.21368,2.21316,2.21345,31000000.0
2009-07-09 09:07:00,2.21319,2.2134,2.21222,2.21222,33000000.0
2009-07-09 09:08:00,2.21182,2.21268,2.21182,2.21267,17000000.0
2009-07-09 09:09:00,2.21298,2.21323,2.21298,2.21323,37000000.0
2009-07-09 09:10:00,2.21328,2.21328,2.21312,2.21327,31000000.0
2009-07-09 09:11:00,2.21325,2.21349,2.21308,2.21349,26000000.0
2009-07-09 09:12:00,2.21369,2.21369,2.21308,2.21321,41000000.0
2009-07-09 09:13:00,2.21314,2.21314,2.21209,2.21209,61000000.0
2009-07-09 09:14:00,2.21189,2.21287,2.21189,2.21287,57000000.0
2009-07-09 09:15:00,2.21321,2.21321,2.2128,2.21293,33000000.0
2009-07-09 09:16:00,2.21285,2.21288,2.21265,2.2127,39000000.0
2009-07-09 09:17:00,2.21285,2.21303,2.21284,2.21301,40000000.0
2009-07-09 09:18:00,2.21337,2.21339,2.21313,2.21325,68000000.0
2009-07-09 09:19:00,2.2135,2.21401,2.2135,2.21401,52000000.0
2009-07-09 09:20:00,2.2143,2.21437,2.21327,2.21327,37000000.0
2009-07-09 09:21:00,2.21307,2.21325,2.21305,2.2132,61000000.0
2009-07-09 09:22:00,2.21319,2.2133,2.21291,2.21291,63000000.0
2009-07-09 09:23:00,2.21285,2.21309,2.21258,2.21258,65000000.0
2009-07-09 09:24:00,2.21253,2.21253,2.21087,2.21087,47000000.0
2009-07-09 09:25:00,2.21078,2.21078,2.2102,2.21074,32000000.0
2009-07-09 09:26:00,2.21118,2.21118,2.21093,2.211,29000000.0
2009-07-09 09:27:00,2.21114,2.21166,2.21096,2.21096,55000000.0
2009-07-09 09:28:00,2.21023,2.2109,2.21023,2.2109,46000000.0
2009-07-09 09:29:00,2.21108,2.21118,2.21093,2.21118,32000000.0
2009-07-09 09:30:00,2.21155,2.21155,2.21062,2.21062,24000000.0
2009-07-09 09:31:00,2.21051,2.21051,2.21029,2.21048,18000000.0
2009-07-09 09:32:00,2.21059,2.21062,2.21014,2.21014,35000000.0
2009-07-09 09:33:00,2.21004,2.21071,2.20985,2.20995,43000000.0
2009-07-09 09:34:00,2.20944,2.2098,2.20944,2.20975,31000000.0
2009-07-09 09:35:00,2.20947,2.2099,2.20947,2.20978,47000000.0
2009-07-09 09:36:00,2.20976,2.20976,2.20915,2.20932,34000000.0
2009-07-09 09:37:00,2.20962,2.20981,2.20958,2.20967,49000000.0
2009-07-09 09:38:00,2.20948,2.20986,2.20948,2.20986,37000000.0
2009-07-09 09:39:00,2.20963,2.20984,2.20963,2.20967,61000000.0
2009-07-09 09:40:00,2.20926,2.20931,2.20851,2.20872,46000000.0
2009-07-09 09:41:00,2.20888,2.20917,2.20888,2.20917,33000000.0
2009-07-09 09:42:00,2.2093,2.20943,2.20908,2.20928,60000000.0
2009-07-09 09:43:00,2.20936,2.20936,2.20879,2.20889,66000000.0
2009-07-09 09:44:00,2.20889,2.20895,2.20878,2.20878,21000000.0
2009-07-09 09:45:00,2.20917,2.20943,2.20917,2.20943,22000000.0
2009-07-09 09:46:00,2.20854,2.20857,2.20777,2.20777,30000000.0
2009-07-09 09:47:00,2.20765,2.20805,2.20746,2.20763,24000000.0
2009-07-09 09:48:00,2.20763,2.20885,2.20763,2.20885,34000000.0
2009-07-09 09:49:00,2.20928,2.20974,2.2089,2.2089,26000000.0
2009-07-09 09:50:00,2.20888,2.20888,2.20847,2.20847,34000000.0
2009-07-09 09:51:00,2.20922,2.20954,2.20922,2.20951,56000000.0
2009-07-09 09:52:00,2.20948,2.21018,2.20948,2.20953,38000000.0
2009-07-09 09:53:00,2.20966,2.20966,2.20888,2.20888,32000000.0
2009-07-09 09:54:00,2.20873,2.20873,2.20823,2.20842,36000000.0
2009-07-09 09:55:00,2.20855,2.20855,2.20818,2.20827,38000000.0
2009-07-09 09:56:00,2.20837,2.20858,2.20795,2.20795,38000000.0
2009-07-09 09:57:00,2.20824,2.20839,2.20815,2.20826,30000000.0
2009-07-09 09:58:00,2.20848,2.20871,2.20848,2.20859,52000000.0
2009-07-09 09:59:00,2.20901,2.20936,2.20901,2.20936,32000000.0
2009-07-09 10:00:00,2.20954,2.2104,2.20954,2.2104,39000000.0
2009-07-09 10:01:00,2.21048,2.21048,2.21006,2.21006,44000000.0
2009-07-09 10:02:00,2.21003,2.21003,2.2097,2.20998,34000000.0
2009-07-09 10:03:00,2.20981,2.21,2.20971,2.20993,47000000.0
2009-07-09 10:04:00,2.21009,2.21009,2.20961,2.20961,32000000.0
2009-07-09 10:05:00,2.20961,2.20961,2.20942,2.20942,32000000.0
2009-07-09 10:06:00,2.20963,2.21016,2.20963,2.21003,42000000.0
2009-07-09 10:07:00,2.21069,2.21137,2.21059,2.21137,51000000.0
2009-07-09 10:08:00,2.21137,2.21137,2.21069,2.21069,54000000.0
2009-07-09 10:09:00,2.21086,2.21116,2.21086,2.21116,53000000.0
2009-07-09 10:10:00,2.21107,2.21128,2.21089,2.21089,72000000.0
2009-07-09 10:11:00,2.21093,2.21093,2.21034,2.21034,61000000.0
2009-07-09 10:12:00,2.2104,2.21084,2.20981,2.20993,65000000.0
2009-07-09 10:13:00,2.21024,2.21043,2.21008,2.21008,56000000.0
2009-07-09 10:14:00,2.20977,2.21037,2.20957,2.21019,49000000.0
2009-07-09 10:15:00,2.21017,2.21017,2.20988,2.21004,46000000.0
2009-07-09 10:16:00,2.21,2.21006,2.2098,2.2098,33000000.0
2009-07-09 10:17:00,2.20944,2.20975,2.20944,2.20975,37000000.0
2009-07-09 10:18:00,2.21017,2.21017,2.20952,2.20952,50000000.0
2009-07-09 10:19:00,2.20939,2.20939,2.20905,2.20905,59000000.0
2009-07-09 10:20:00,2.20898,2.20928,2.20898,2.20912,41000000.0
2009-07-09 10:21:00,2.2092,2.20935,2.20901,2.20901,44000000.0
2009-07-09 10:22:00,2.20891,2.20891,2.2084,2.2084,47000000.0
2009-07-09 10:23:00,2.20788,2.20796,2.20753,2.20753,58000000.0
2009-07-09 10:24:00,2.20753,2.20783,2.20753,2.20783,43000000.0
2009-07-09 10:25:00,2.20804,2.20832,2.20803,2.20825,60000000.0
2009-07-09 10:26:00,2.20823,2.20851,2.20823,2.20851,64000000.0
2009-07-09 10:27:00,2.20873,2.20883,2.20864,2.20883,54000000.0
2009-07-09 10:28:00,2.20903,2.20909,2.20892,2.20908,62000000.0
2009-07-09 10:29:00,2.20921,2.20929,2.20907,2.20928,61000000.0
2009-07-09 10:30:00,2.209,2.209,2.20855,2.20868,36000000.0
2009-07-09 10:31:00,2.20879,2.20906,2.20876,2.20881,39000000.0
2009-07-09 10:32:00,2.20896,2.20899,2.20882,2.20892,44000000.0
2009-07-09 10:33:00,2.2085,2.20887,2.2085,2.20887,18000000.0
2009-07-09 10:34:00,2.20879,2.20912,2.20855,2.20885,20000000.0
2009-07-09 10:35:00,2.20867,2.20877,2.20846,2.20872,23000000.0
2009-07-09 10:36:00,2.20909,2.20909,2.20875,2.20897,32000000.0
2009-07-09 10:37:00,2.20858,2.20874,2.20807,2.20807,30000000.0
2009-07-09 10:38:00,2.20855,2.20885,2.20855,2.20885,26000000.0
2009-07-09 10:39:00,2.20904,2.20904,2.20845,2.20845,29000000.0
2009-07-09 10:40:00,2.2075,2.2075,2.20562,2.20638,19000000.0
2009-07-09 10:41:00,2.20655,2.20691,2.20655,2.20691,29000000.0
2009-07-09 10:42:00,2.20688,2.20688,2.20664,2.20688,38000000.0
2009-07-09 10:43:00,2.20698,2.20705,2.20697,2.20699,27000000.0
2009-07-09 10:44:00,2.20756,2.20779,2.20754,2.20754,26000000.0
2009-07-09 10:45:00,2.20783,2.20783,2.20758,2.20758,27000000.0
2009-07-09 10:46:00,2.20741,2.20751,2.20727,2.20749,35000000.0
2009-07-09 10:47:00,2.20727,2.20727,2.20674,2.20674,23000000.0
2009-07-09 10:48:00,2.20667,2.2067,2.20636,2.20648,44000000.0
2009-07-09 10:49:00,2.20642,2.20643,2.20537,2.20537,36000000.0
2009-07-09 10:50:00,2.2058,2.20627,2.20576,2.20582,47000000.0
2009-07-09 10:51:00,2.20581,2.20581,2.20554,2.20558,45000000.0
2009-07-09 10:52:00,2.2056,2.20601,2.2056,2.20573,33000000.0
2009-07-09 10:53:00,2.20565,2.20565,2.20484,2.20484,46000000.0
2009-07-09 10:54:00,2.20456,2.20501,2.20456,2.20489,35000000.0
2009-07-09 10:55:00,2.20508,2.20524,2.20503,2.20514,37000000.0
2009-07-09 10:56:00,2.20485,2.20486,2.20461,2.20478,33000000.0
2009-07-09 10:57:00,2.2048,2.2051,2.20476,2.2051,33000000.0
2009-07-09 10:58:00,2.20519,2.20533,2.2051,2.20513,26000000.0
2009-07-09 10:59:00,2.2054,2.2056,2.2054,2.20546,47000000.0
2009-07-09 11:00:00,2.20559,2.20559,2.20545,2.20558,39000000.0
2009-07-09 11:01:00,2.2054,2.20567,2.20535,2.20535,45000000.0
2009-07-09 11:02:00,2.20526,2.20539,2.20508,2.20508,17000000.0
2009-07-09 11:03:00,2.20505,2.20508,2.20492,2.20499,37000000.0
2009-07-09 11:04:00,2.205,2.20519,2.20481,2.20511,40000000.0
2009-07-09 11:05:00,2.20526,2.20526,2.20512,2.20512,18000000.0
2009-07-09 11:06:00,2.20559,2.20562,2.20542,2.20562,19000000.0
2009-07-09 11:07:00,2.20557,2.20559,2.20539,2.20539,30000000.0
2009-07-09 11:08:00,2.20515,2.2057,2.20515,2.20545,30000000.0
2009-07-09 11:09:00,2.20538,2.20538,2.20481,2.20526,45000000.0
2009-07-09 11:10:00,2.20473,2.20473,2.20433,2.20461,35000000.0
2009-07-09 11:11:00,2.20468,2.20468,2.20435,2.20446,46000000.0
2009-07-09 11:12:00,2.20445,2.20451,2.20419,2.20451,55000000.0
2009-07-09 11:13:00,2.20472,2.20486,2.20462,2.20464,59000000.0
2009-07-09 11:14:00,2.20485,2.20485,2.20456,2.20458,41000000.0
2009-07-09 11:15:00,2.20431,2.20431,2.20386,2.20389,34000000.0
2009-07-09 11:16:00,2.20443,2.20485,2.20412,2.20412,20000000.0
2009-07-09 11:17:00,2.20442,2.20442,2.20391,2.20401,57000000.0
2009-07-09 11:18:00,2.20403,2.20435,2.20395,2.20435,44000000.0
2009-07-09 11:19:00,2.20421,2.20421,2.20399,2.20415,63000000.0
2009-07-09 11:20:00,2.20449,2.20473,2.20444,2.20465,43000000.0
2009-07-09 11:21:00,2.20446,2.20446,2.20373,2.20373,34000000.0
2009-07-09 11:22:00,2.20366,2.20388,2.20364,2.20388,56000000.0
2009-07-09 11:23:00,2.20382,2.20382,2.20319,2.20319,43000000.0
2009-07-09 11:24:00,2.20331,2.20359,2.20329,2.20329,53000000.0
2009-07-09 11:25:00,2.20368,2.20378,2.20332,2.20363,29000000.0
2009-07-09 11:26:00,2.20343,2.20343,2.20308,2.20308,41000000.0
2009-07-09 11:27:00,2.20299,2.20305,2.20282,2.20286,34000000.0
2009-07-09 11:28:00,2.20242,2.20274,2.20242,2.20274,36000000.0
2009-07-09 11:29:00,2.20207,2.2022,2.20185,2.2019,43000000.0
2009-07-09 11:30:00,2.20195,2.20208,2.20189,2.202,24000000.0
2009-07-09 11:31:00,2.20192,2.20192,2.20153,2.20153,34000000.0
2009-07-09 11:32:00,2.20158,2.20217,2.20158,2.20217,46000000.0
2009-07-09 11:33:00,2.20227,2.20234,2.20217,2.20219,41000000.0
2009-07-09 11:34:00,2.2023,2.2023,2.20201,2.20229,28000000.0
2009-07-09 11:35:00,2.20262,2.20338,2.20262,2.20338,44000000.0
2009-07-09 11:36:00,2.2035,2.20352,2.20337,2.20346,48000000.0
2009-07-09 11:37:00,2.20348,2.2036,2.20339,2.20339,50000000.0
2009-07-09 11:38:00,2.20348,2.20359,2.20322,2.20359,37000000.0
2009-07-09 11:39:00,2.20357,2.2036,2.20348,2.20349,52000000.0
2009-07-09 11:40:00,2.20329,2.20329,2.20296,2.20296,27000000.0
2009-07-09 11:41:00,2.20336,2.20363,2.20336,2.20363,49000000.0
2009-07-09 11:42:00,2.2037,2.20404,2.20363,2.20404,22000000.0
2009-07-09 11:43:00,2.20427,2.20494,2.20427,2.2049,45000000.0
2009-07-09 11:44:00,2.20481,2.20499,2.2048,2.20495,42000000.0
2009-07-09 11:45:00,2.20498,2.20499,2.2046,2.2046,41000000.0
2009-07-09 11:46:00,2.20458,2.20481,2.20456,2.20477,38000000.0
2009-07-09 11:47:00,2.20483,2.20523,2.20483,2.20523,22000000.0
2009-07-09 11:48:00,2.20499,2.20514,2.20486,2.20486,27000000.0
2009-07-09 11:49:00,2.20523,2.20559,2.20523,2.20559,41000000.0
2009-07-09 11:50:00,2.20561,2.20573,2.20545,2.20566,44000000.0
2009-07-09 11:51:00,2.20552,2.20592,2.20552,2.20575,37000000.0
2009-07-09 11:52:00,2.20566,2.2057,2.20559,2.20562,37000000.0
2009-07-09 11:53:00,2.20564,2.20606,2.20564,2.2058,33000000.0
2009-07-09 11:54:00,2.20602,2.20633,2.20602,2.20603,37000000.0
2009-07-09 11:55:00,2.20609,2.20635,2.20609,2.20635,38000000.0
2009-07-09 11:56:00,2.20641,2.20643,2.20629,2.20629,51000000.0
2009-07-09 11:57:00,2.2064,2.2064,2.20622,2.20635,29000000.0
2009-07-09 11:58:00,2.20631,2.20642,2.20614,2.20616,31000000.0
2009-07-09 11:59:00,2.2059,2.2059,2.20519,2.20519,51000000.0
2009-07-09 12:00:00,2.20529,2.20545,2.20513,2.20541,23000000.0
2009-07-09 12:01:00,2.2057,2.2057,2.20522,2.20545,24000000.0
2009-07-09 12:02:00,2.20515,2.20536,2.2051,2.20531,34000000.0
2009-07-09 12:03:00,2.20529,2.20529,2.20502,2.20504,36000000.0
2009-07-09 12:04:00,2.20475,2.20546,2.20475,2.20546,33000000.0
2009-07-09 12:05:00,2.2057,2.20601,2.20561,2.20582,26000000.0
2009-07-09 12:06:00,2.20593,2.20593,2.20562,2.20562,15000000.0
2009-07-09 12:07:00,2.20553,2.20553,2.20525,2.20537,23000000.0
2009-07-09 12:08:00,2.20527,2.20531,2.20501,2.20501,37000000.0
2009-07-09 12:09:00,2.20514,2.20525,2.20502,2.20511,11000000.0
2009-07-09 12:10:00,2.2051,2.20533,2.20504,2.20504,25000000.0
2009-07-09 12:11:00,2.20508,2.20542,2.20508,2.20519,33000000.0
2009-07-09 12:12:00,2.20509,2.20517,2.20494,2.20494,31000000.0
2009-07-09 12:13:00,2.20489,2.20489,2.20466,2.20482,24000000.0
2009-07-09 12:14:00,2.20486,2.20502,2.20472,2.20492,36000000.0
2009-07-09 12:15:00,2.20472,2.20526,2.20472,2.20526,29000000.0
2009-07-09 12:16:00,2.20545,2.2062,2.20539,2.2062,30000000.0
2009-07-09 12:17:00,2.20668,2.20688,2.20631,2.20631,41000000.0
2009-07-09 12:18:00,2.20614,2.20662,2.20614,2.20633,43000000.0
2009-07-09 12:19:00,2.20655,2.20663,2.20653,2.20657,37000000.0
2009-07-09 12:20:00,2.20663,2.20663,2.20629,2.20662,40000000.0
2009-07-09 12:21:00,2.20625,2.20625,2.20605,2.20613,61000000.0
2009-07-09 12:22:00,2.20585,2.20592,2.20558,2.20592,24000000.0
2009-07-09 12:23:00,2.20625,2.20694,2.20625,2.20689,23000000.0
2009-07-09 12:24:00,2.20697,2.20786,2.20688,2.20786,30000000.0
2009-07-09 12:25:00,2.20818,2.20825,2.20772,2.20817,22000000.0
2009-07-09 12:26:00,2.20822,2.20842,2.20812,2.20842,32000000.0
2009-07-09 12:27:00,2.2093,2.20935,2.20919,2.20921,25000000.0
2009-07-09 12:28:00,2.20919,2.20951,2.20904,2.20904,58000000.0
2009-07-09 12:29:00,2.20881,2.20881,2.20638,2.20638,71000000.0
2009-07-09 12:30:00,2.20645,2.20899,2.20605,2.20868,47000000.0
2009-07-09 12:31:00,2.20876,2.20918,2.20849,2.20918,55000000.0
2009-07-09 12:32:00,2.20953,2.20971,2.20929,2.20966,32000000.0
2009-07-09 12:33:00,2.20995,2.21043,2.20995,2.21038,40000000.0
2009-07-09 12:34:00,2.2104,2.21089,2.2104,2.21073,14000000.0
2009-07-09 12:35:00,2.21033,2.21054,2.21026,2.21046,20000000.0
2009-07-09 12:36:00,2.21031,2.21031,2.21005,2.21014,36000000.0
2009-07-09 12:37:00,2.21005,2.21005,2.20992,2.20996,22000000.0
2009-07-09 12:38:00,2.20965,2.21019,2.20965,2.2099,12000000.0
2009-07-09 12:39:00,2.20998,2.21027,2.20998,2.21016,20000000.0
2009-07-09 12:40:00,2.21001,2.21016,2.20987,2.20987,16000000.0
2009-07-09 12:41:00,2.20978,2.21022,2.20978,2.20999,10000000.0
2009-07-09 12:42:00,2.21024,2.21069,2.21024,2.21065,26000000.0
2009-07-09 12:43:00,2.2109,2.2109,2.21072,2.21075,9000000.0
2009-07-09 12:44:00,2.2105,2.2105,2.21017,2.21017,21000000.0
2009-07-09 12:45:00,2.21062,2.21062,2.21036,2.21042,30000000.0
2009-07-09 12:46:00,2.2107,2.21071,2.21044,2.21056,41000000.0
2009-07-09 12:47:00,2.21106,2.21106,2.21093,2.21098,26000000.0
2009-07-09 12:48:00,2.21121,2.21121,2.21047,2.21047,27000000.0
2009-07-09 12:49:00,2.21065,2.21107,2.21065,2.21093,36000000.0
2009-07-09 12:50:00,2.21114,2.21115,2.21074,2.21074,34000000.0
2009-07-09 12:51:00,2.21082,2.21128,2.2107,2.21093,25000000.0
2009-07-09 12:52:00,2.21084,2.21084,2.21048,2.21055,26000000.0
2009-07-09 12:53:00,2.21043,2.21051,2.21032,2.21051,16000000.0
2009-07-09 12:54:00,2.21053,2.21082,2.21053,2.2107,28000000.0
2009-07-09 12:55:00,2.21188,2.21198,2.21173,2.21173,29000000.0
2009-07-09 12:56:00,2.21278,2.21289,2.21267,2.21271,30000000.0
2009-07-09 12:57:00,2.21272,2.21273,2.21233,2.21233,26000000.0
2009-07-09 12:58:00,2.21248,2.21407,2.21248,2.21407,14000000.0
2009-07-09 12:59:00,2.21407,2.21407,2.21357,2.21369,32000000.0
2009-07-09 13:00:00,2.21364,2.21364,2.21114,2.21114,20000000.0
2009-07-09 13:01:00,2.21131,2.21247,2.21131,2.21247,31000000.0
2009-07-09 13:02:00,2.21218,2.21361,2.21218,2.21361,12000000.0
2009-07-09 13:03:00,2.21383,2.21411,2.21383,2.21393,21000000.0
2009-07-09 13:04:00,2.21365,2.21365,2.21305,2.21305,7000000.0
2009-07-09 13:05:00,2.21349,2.214,2.21296,2.214,17000000.0
2009-07-09 13:06:00,2.21336,2.21377,2.21336,2.21377,22000000.0
2009-07-09 13:07:00,2.21327,2.21336,2.21305,2.21305,17000000.0
2009-07-09 13:08:00,2.21346,2.21372,2.21346,2.21372,37000000.0
2009-07-09 13:09:00,2.21376,2.21457,2.21376,2.21457,33000000.0
2009-07-09 13:10:00,2.2158,2.21636,2.21567,2.21567,32000000.0
2009-07-09 13:11:00,2.21574,2.216,2.21574,2.21582,21000000.0
2009-07-09 13:12:00,2.21576,2.21629,2.21573,2.21629,7000000.0
2009-07-09 13:13:00,2.21611,2.21612,2.2154,2.2154,11000000.0
2009-07-09 13:14:00,2.21534,2.21534,2.2152,2.21528,33000000.0
2009-07-09 13:15:00,2.21586,2.21592,2.21571,2.21587,25000000.0
2009-07-09 13:16:00,2.21625,2.21625,2.21595,2.21595,20000000.0
2009-07-09 13:17:00,2.21565,2.21604,2.21564,2.21564,19000000.0
2009-07-09 13:18:00,2.21544,2.21547,2.21522,2.21547,41000000.0
2009-07-09 13:19:00,2.2155,2.21562,2.21535,2.21562,36000000.0
2009-07-09 13:20:00,2.21572,2.21597,2.21525,2.21525,36000000.0
2009-07-09 13:21:00,2.21518,2.21553,2.21518,2.21553,54000000.0
2009-07-09 13:22:00,2.21569,2.21569,2.21461,2.21461,41000000.0
2009-07-09 13:23:00,2.21464,2.21483,2.21464,2.2148,11000000.0
2009-07-09 13:24:00,2.21497,2.21559,2.21497,2.21534,23000000.0
2009-07-09 13:25:00,2.21539,2.21565,2.21539,2.21561,25000000.0
2009-07-09 13:26:00,2.21572,2.21579,2.2155,2.21569,20000000.0
2009-07-09 13:27:00,2.21572,2.21595,2.21563,2.21595,32000000.0
2009-07-09 13:28:00,2.21567,2.21604,2.2154,2.21604,26000000.0
2009-07-09 13:29:00,2.21586,2.21645,2.21586,2.21645,25000000.0
2009-07-09 13:30:00,2.21668,2.21694,2.2165,2.21687,16000000.0
2009-07-09 13:31:00,2.2174,2.2174,2.21675,2.21675,21000000.0
2009-07-09 13:32:00,2.21695,2.21695,2.21646,2.21671,28000000.0
2009-07-09 13:33:00,2.21666,2.21666,2.21639,2.21644,18000000.0
2009-07-09 13:34:00,2.2168,2.21715,2.21678,2.21678,35000000.0
2009-07-09 13:35:00,2.2169,2.21704,2.21682,2.21704,10000000.0
2009-07-09 13:36:00,2.21712,2.21722,2.21699,2.21709,40000000.0
2009-07-09 13:37:00,2.21682,2.2171,2.2168,2.2168,22000000.0
2009-07-09 13:38:00,2.21682,2.21683,2.21659,2.21675,39000000.0
2009-07-09 13:39:00,2.21677,2.21677,2.21635,2.21635,32000000.0
2009-07-09 13:40:00,2.21673,2.21704,2.21673,2.21704,35000000.0
2009-07-09 13:41:00,2.21713,2.21731,2.217,2.217,27000000.0
2009-07-09 13:42:00,2.21683,2.21703,2.21677,2.21677,32000000.0
2009-07-09 13:43:00,2.21728,2.21903,2.21728,2.21903,26000000.0
2009-07-09 13:44:00,2.21944,2.2198,2.21933,2.21953,25000000.0
2009-07-09 13:45:00,2.21964,2.21988,2.21944,2.21988,21000000.0
2009-07-09 13:46:00,2.21958,2.22007,2.21958,2.21982,13000000.0
2009-07-09 13:47:00,2.21959,2.21972,2.21953,2.21972,22000000.0
2009-07-09 13:48:00,2.21982,2.21982,2.2191,2.21924,21000000.0
2009-07-09 13:49:00,2.21973,2.21995,2.21969,2.21981,24000000.0
2009-07-09 13:50:00,2.21936,2.21936,2.21859,2.21859,27000000.0
2009-07-09 13:51:00,2.21843,2.21862,2.21837,2.2185,27000000.0
2009-07-09 13:52:00,2.21839,2.21839,2.21706,2.21741,31000000.0
2009-07-09 13:53:00,2.21789,2.21858,2.21789,2.21858,31000000.0
2009-07-09 13:54:00,2.21825,2.21829,2.21819,2.21829,28000000.0
2009-07-09 13:55:00,2.21881,2.21898,2.21844,2.21898,33000000.0
2009-07-09 13:56:00,2.21935,2.21945,2.21931,2.21931,23000000.0
2009-07-09 13:57:00,2.21915,2.21915,2.21862,2.21862,19000000.0
2009-07-09 13:58:00,2.21841,2.21894,2.21841,2.21894,30000000.0
2009-07-09 13:59:00,2.21855,2.21855,2.21816,2.21816,39000000.0
2009-07-09 14:00:00,2.21804,2.21833,2.21798,2.21833,30000000.0
2009-07-09 14:01:00,2.21852,2.21877,2.21846,2.21877,16000000.0
2009-07-09 14:02:00,2.21891,2.21942,2.21891,2.21942,34000000.0
2009-07-09 14:03:00,2.21932,2.2195,2.21896,2.21896,24000000.0
2009-07-09 14:04:00,2.21895,2.2193,2.21895,2.21921,20000000.0
2009-07-09 14:05:00,2.21891,2.21891,2.21866,2.21876,31000000.0
2009-07-09 14:06:00,2.2187,2.21893,2.21866,2.21893,28000000.0
2009-07-09 14:07:00,2.21874,2.21876,2.21837,2.21861,32000000.0
2009-07-09 14:08:00,2.21827,2.21839,2.21802,2.21802,22000000.0
2009-07-09 14:09:00,2.21796,2.21834,2.21796,2.21828,15000000.0
2009-07-09 14:10:00,2.21817,2.2188,2.21817,2.2188,24000000.0
2009-07-09 14:11:00,2.21895,2.21895,2.21815,2.21815,22000000.0
2009-07-09 14:12:00,2.21793,2.21793,2.21763,2.21763,17000000.0
2009-07-09 14:13:00,2.21785,2.21835,2.21785,2.2183,19000000.0
2009-07-09 14:14:00,2.21877,2.21882,2.21851,2.21871,22000000.0
2009-07-09 14:15:00,2.21869,2.21893,2.21849,2.21893,26000000.0
2009-07-09 14:16:00,2.21898,2.21898,2.21872,2.21879,10000000.0
2009-07-09 14:17:00,2.21858,2.21858,2.21831,2.21831,8000000.0
2009-07-09 14:18:00,2.21843,2.21865,2.21833,2.21833,13000000.0
2009-07-09 14:19:00,2.21842,2.21846,2.21828,2.21846,29000000.0
2009-07-09 14:20:00,2.21913,2.21913,2.21861,2.21861,15000000.0
2009-07-09 14:21:00,2.21868,2.21904,2.21868,2.21904,18000000.0
2009-07-09 14:22:00,2.21916,2.21916,2.21898,2.219,10000000.0
2009-07-09 14:23:00,2.21921,2.21984,2.21921,2.21963,24000000.0
2009-07-09 14:24:00,2.21931,2.21961,2.21931,2.21961,17000000.0
2009-07-09 14:25:00,2.21986,2.22,2.21947,2.21961,31000000.0
2009-07-09 14:26:00,2.21906,2.21912,2.219,2.21908,14000000.0
2009-07-09 14:27:00,2.21899,2.21918,2.21871,2.21918,14000000.0
2009-07-09 14:28:00,2.21992,2.22033,2.21992,2.22033,9000000.0
2009-07-09 14:29:00,2.21953,2.21953,2.21819,2.21819,7000000.0
2009-07-09 14:30:00,2.21793,2.218,2.2168,2.218,17000000.0
2009-07-09 14:31:00,2.21776,2.21836,2.21759,2.21836,21000000.0
2009-07-09 14:32:00,2.21817,2.21892,2.21817,2.21852,8000000.0
2009-07-09 14:33:00,2.21853,2.21907,2.21827,2.21907,10000000.0
2009-07-09 14:34:00,2.21906,2.2192,2.21896,2.21896,11000000.0
2009-07-09 14:35:00,2.21876,2.21938,2.21876,2.21938,7000000.0
2009-07-09 14:36:00,2.21926,2.21945,2.21919,2.21927,8000000.0
2009-07-09 14:37:00,2.21948,2.21948,2.21919,2.21943,11000000.0
2009-07-09 14:38:00,2.21966,2.21983,2.21922,2.21922,7000000.0
2009-07-09 14:39:00,2.21895,2.21948,2.21895,2.21948,8000000.0
2009-07-09 14:40:00,2.21948,2.21948,2.21889,2.21889,8000000.0
2009-07-09 14:41:00,2.21862,2.21874,2.21855,2.21874,10000000.0
2009-07-09 14:42:00,2.2186,2.21867,2.21851,2.2186,9000000.0
2009-07-09 14:43:00,2.21855,2.21855,2.21784,2.21807,8000000.0
2009-07-09 14:44:00,2.21824,2.21892,2.21824,2.21892,8000000.0
2009-07-09 14:45:00,2.21863,2.21863,2.21745,2.21745,6000000.0
2009-07-09 14:46:00,2.21719,2.21719,2.21668,2.21688,9000000.0
2009-07-09 14:47:00,2.21656,2.21677,2.21624,2.21666,8000000.0
2009-07-09 14:48:00,2.21668,2.21668,2.21628,2.21659,8000000.0
2009-07-09 14:49:00,2.2163,2.21704,2.21621,2.21704,9000000.0
2009-07-09 14:50:00,2.21714,2.21714,2.21672,2.21685,7000000.0
2009-07-09 14:51:00,2.21644,2.21653,2.21625,2.21653,10000000.0
2009-07-09 14:52:00,2.21685,2.21699,2.21668,2.21691,11000000.0
2009-07-09 14:53:00,2.21727,2.21778,2.21727,2.21778,7000000.0
2009-07-09 14:54:00,2.21759,2.21759,2.21666,2.21667,8000000.0
2009-07-09 14:55:00,2.21656,2.21672,2.21647,2.21663,7000000.0
2009-07-09 14:56:00,2.21643,2.21656,2.21626,2.21656,8000000.0
2009-07-09 14:57:00,2.21662,2.21683,2.21656,2.21683,7000000.0
2009-07-09 14:58:00,2.21688,2.21698,2.21663,2.21682,8000000.0
2009-07-09 14:59:00,2.21694,2.21769,2.21694,2.21766,8000000.0
2009-07-09 15:00:00,2.21732,2.21822,2.21722,2.21822,7000000.0
2009-07-09 15:01:00,2.21782,2.2186,2.21782,2.2186,8000000.0
2009-07-09 15:02:00,2.21847,2.21878,2.21847,2.21878,7000000.0
2009-07-09 15:03:00,2.21889,2.21913,2.21889,2.21907,7000000.0
2009-07-09 15:04:00,2.21886,2.2192,2.21886,2.2192,8000000.0
2009-07-09 15:05:00,2.21939,2.21952,2.21921,2.21921,7000000.0
2009-07-09 15:06:00,2.21893,2.21946,2.21886,2.21946,8000000.0
2009-07-09 15:07:00,2.21966,2.21966,2.21905,2.21935,11000000.0
2009-07-09 15:08:00,2.21905,2.21905,2.21847,2.21862,8000000.0
2009-07-09 15:09:00,2.21856,2.21885,2.21856,2.21856,7000000.0
2009-07-09 15:10:00,2.2184,2.21867,2.2184,2.21848,7000000.0
2009-07-09 15:11:00,2.21805,2.21823,2.21797,2.218,11000000.0
2009-07-09 15:12:00,2.21804,2.21858,2.21787,2.21858,10000000.0
2009-07-09 15:13:00,2.21859,2.21892,2.21859,2.21884,9000000.0
2009-07-09 15:14:00,2.21902,2.21959,2.21902,2.21926,8000000.0
2009-07-09 15:15:00,2.21919,2.21978,2.21919,2.21978,8000000.0
2009-07-09 15:16:00,2.21989,2.22003,2.21973,2.21974,9000000.0
2009-07-09 15:17:00,2.22017,2.22025,2.22006,2.22006,9000000.0
2009-07-09 15:18:00,2.21984,2.21984,2.21897,2.21897,8000000.0
2009-07-09 15:19:00,2.21874,2.21912,2.21861,2.21912,7000000.0
2009-07-09 15:20:00,2.21912,2.21939,2.21907,2.21939,9000000.0
2009-07-09 15:21:00,2.21942,2.21951,2.21927,2.21936,8000000.0
2009-07-09 15:22:00,2.21896,2.21927,2.2186,2.2186,9000000.0
2009-07-09 15:23:00,2.21851,2.21892,2.21851,2.21886,8000000.0
2009-07-09 15:24:00,2.21882,2.21905,2.21881,2.21905,8000000.0
2009-07-09 15:25:00,2.21902,2.21914,2.21897,2.21906,7000000.0
2009-07-09 15:26:00,2.21905,2.21928,2.21905,2.2192,7000000.0
2009-07-09 15:27:00,2.21885,2.21901,2.21883,2.21883,7000000.0
2009-07-09 15:28:00,2.21855,2.21856,2.21814,2.21814,11000000.0
2009-07-09 15:29:00,2.21826,2.21826,2.21774,2.21778,7000000.0
2009-07-09 15:30:00,2.21769,2.21815,2.2175,2.21799,7000000.0
2009-07-09 15:31:00,2.21815,2.2183,2.21781,2.2183,9000000.0
2009-07-09 15:32:00,2.21839,2.21868,2.21839,2.21849,10000000.0
2009-07-09 15:33:00,2.21976,2.21989,2.21951,2.21967,8000000.0
2009-07-09 15:34:00,2.21956,2.21956,2.2186,2.2186,6000000.0
2009-07-09 15:35:00,2.21828,2.2186,2.21828,2.21851,7000000.0
2009-07-09 15:36:00,2.21829,2.21881,2.21823,2.21842,7000000.0
2009-07-09 15:37:00,2.21907,2.21937,2.21899,2.21937,8000000.0
2009-07-09 15:38:00,2.21708,2.21914,2.21708,2.21866,7000000.0
2009-07-09 15:39:00,2.21834,2.21907,2.21834,2.21907,10000000.0
2009-07-09 15:40:00,2.22005,2.22026,2.22005,2.22008,9000000.0
2009-07-09 15:41:00,2.22054,2.2206,2.22024,2.22044,11000000.0
2009-07-09 15:42:00,2.22095,2.22098,2.22072,2.22085,8000000.0
2009-07-09 15:43:00,2.22113,2.22113,2.22065,2.22095,8000000.0
2009-07-09 15:44:00,2.22102,2.22116,2.22071,2.22116,8000000.0
2009-07-09 15:45:00,2.22111,2.22117,2.22094,2.22117,8000000.0
2009-07-09 15:46:00,2.22123,2.2217,2.22123,2.22156,10000000.0
2009-07-09 15:47:00,2.22135,2.22135,2.22114,2.22135,7000000.0
2009-07-09 15:48:00,2.22127,2.22127,2.22049,2.22051,7000000.0
2009-07-09 15:49:00,2.22007,2.22106,2.22007,2.22106,6000000.0
2009-07-09 15:50:00,2.22138,2.22156,2.22134,2.22134,8000000.0
2009-07-09 15:51:00,2.22136,2.22147,2.22086,2.22086,9000000.0
2009-07-09 15:52:00,2.2206,2.22085,2.22047,2.22085,7000000.0
2009-07-09 15:53:00,2.22038,2.22084,2.22009,2.22009,7000000.0
2009-07-09 15:54:00,2.21963,2.21963,2.21847,2.21847,11000000.0
2009-07-09 15:55:00,2.21909,2.21972,2.21909,2.21942,9000000.0
2009-07-09 15:56:00,2.21909,2.21962,2.21909,2.21947,7000000.0
2009-07-09 15:57:00,2.21954,2.21973,2.21954,2.2197,10000000.0
2009-07-09 15:58:00,2.21978,2.22017,2.21978,2.22008,10000000.0
2009-07-09 15:59:00,2.21984,2.21984,2.21953,2.21969,7000000.0
2009-07-09 16:00:00,2.21938,2.22028,2.21938,2.22026,7000000.0
2009-07-09 16:01:00,2.22064,2.22108,2.22064,2.22101,9000000.0
2009-07-09 16:02:00,2.22145,2.22166,2.2213,2.22138,8000000.0
2009-07-09 16:03:00,2.22151,2.22151,2.22018,2.22018,11000000.0
2009-07-09 16:04:00,2.21976,2.21993,2.21931,2.21931,8000000.0
2009-07-09 16:05:00,2.21922,2.21992,2.21922,2.21985,9000000.0
2009-07-09 16:06:00,2.21939,2.21941,2.21846,2.21935,10000000.0
2009-07-09 16:07:00,2.21923,2.2194,2.21806,2.21806,10000000.0
2009-07-09 16:08:00,2.2181,2.21851,2.21796,2.21851,8000000.0
2009-07-09 16:09:00,2.21897,2.21942,2.21881,2.21881,7000000.0
2009-07-09 16:10:00,2.21896,2.21908,2.21833,2.21833,7000000.0
2009-07-09 16:11:00,2.21882,2.21964,2.21882,2.21957,10000000.0
2009-07-09 16:12:00,2.21996,2.22011,2.21947,2.21947,9000000.0
2009-07-09 16:13:00,2.22,2.22013,2.21963,2.21966,7000000.0
2009-07-09 16:14:00,2.21966,2.21973,2.21948,2.21967,11000000.0
2009-07-09 16:15:00,2.21992,2.22027,2.21992,2.22027,7000000.0
2009-07-09 16:16:00,2.22007,2.22037,2.22003,2.2203,7000000.0
2009-07-09 16:17:00,2.22023,2.22023,2.21986,2.21986,11000000.0
2009-07-09 16:18:00,2.21983,2.22012,2.21983,2.2201,11000000.0
2009-07-09 16:19:00,2.22013,2.22079,2.22012,2.22079,11000000.0
2009-07-09 16:20:00,2.22083,2.22083,2.22044,2.22044,9000000.0
2009-07-09 16:21:00,2.2208,2.22161,2.2208,2.22161,9000000.0
2009-07-09 16:22:00,2.22193,2.22213,2.22168,2.222,8000000.0
2009-07-09 16:23:00,2.22175,2.22184,2.22151,2.22151,8000000.0
2009-07-09 16:24:00,2.2219,2.22201,2.22169,2.22201,10000000.0
2009-07-09 16:25:00,2.2225,2.22264,2.22235,2.22235,7000000.0
2009-07-09 16:26:00,2.22271,2.22271,2.22245,2.22264,7000000.0
2009-07-09 16:27:00,2.22234,2.22249,2.22223,2.22223,11000000.0
2009-07-09 16:28:00,2.22173,2.22173,2.22096,2.22096,11000000.0
2009-07-09 16:29:00,2.22062,2.22074,2.22058,2.22058,7000000.0
2009-07-09 16:30:00,2.22074,2.2214,2.22061,2.2214,8000000.0
2009-07-09 16:31:00,2.22125,2.22179,2.22109,2.22144,7000000.0
2009-07-09 16:32:00,2.22135,2.2214,2.22063,2.22063,8000000.0
2009-07-09 16:33:00,2.21963,2.22039,2.21963,2.22039,11000000.0
2009-07-09 16:34:00,2.22084,2.2209,2.22022,2.22022,8000000.0
2009-07-09 16:35:00,2.21964,2.2197,2.2192,2.2192,7000000.0
2009-07-09 16:36:00,2.21832,2.21862,2.21832,2.21854,8000000.0
2009-07-09 16:37:00,2.21854,2.2188,2.21834,2.2188,8000000.0
2009-07-09 16:38:00,2.21901,2.21901,2.21865,2.21877,7000000.0
2009-07-09 16:39:00,2.21878,2.22001,2.21877,2.22001,8000000.0
2009-07-09 16:40:00,2.21982,2.2204,2.21975,2.2204,11000000.0
2009-07-09 16:41:00,2.21982,2.21999,2.21868,2.21868,10000000.0
2009-07-09 16:42:00,2.21811,2.21813,2.2177,2.2177,7000000.0
2009-07-09 16:43:00,2.2179,2.21819,2.2179,2.21802,7000000.0
2009-07-09 16:44:00,2.21804,2.21828,2.21804,2.21824,7000000.0
2009-07-09 16:45:00,2.21839,2.21856,2.21833,2.21833,11000000.0
2009-07-09 16:46:00,2.21787,2.21917,2.21784,2.21917,11000000.0
2009-07-09 16:47:00,2.21923,2.21942,2.21921,2.21921,7000000.0
2009-07-09 16:48:00,2.21909,2.2201,2.21906,2.2201,10000000.0
2009-07-09 16:49:00,2.22005,2.22019,2.21977,2.21977,8000000.0
2009-07-09 16:50:00,2.22001,2.22037,2.22,2.22,8000000.0
2009-07-09 16:51:00,2.2196,2.21963,2.21907,2.21963,9000000.0
2009-07-09 16:52:00,2.21922,2.21922,2.219,2.21918,7000000.0
2009-07-09 16:53:00,2.21909,2.21923,2.21881,2.21881,6000000.0
2009-07-09 16:54:00,2.2187,2.21914,2.2187,2.21906,7000000.0
2009-07-09 16:55:00,2.21924,2.21985,2.21924,2.21985,11000000.0
2009-07-09 16:56:00,2.21997,2.22046,2.21997,2.22023,11000000.0
2009-07-09 16:57:00,2.22021,2.22021,2.21989,2.22009,7000000.0
2009-07-09 16:58:00,2.22032,2.22058,2.22032,2.22053,8000000.0
2009-07-09 16:59:00,2.21898,2.22036,2.21898,2.22018,7000000.0
2009-07-09 17:00:00,2.22091,2.22151,2.22091,2.22151,11000000.0
2009-07-09 17:01:00,2.22185,2.22185,2.22172,2.22174,7000000.0
2009-07-09 17:02:00,2.22141,2.22163,2.2214,2.22157,8000000.0
2009-07-09 17:03:00,2.22211,2.22265,2.22062,2.22222,7000000.0
2009-07-09 17:04:00,2.22208,2.22208,2.22155,2.22155,7000000.0
2009-07-09 17:05:00,2.22116,2.22151,2.22116,2.22144,10000000.0
2009-07-09 17:06:00,2.22162,2.22219,2.22145,2.22219,9000000.0
2009-07-09 17:07:00,2.22217,2.22311,2.22217,2.22311,8000000.0
2009-07-09 17:08:00,2.22338,2.22419,2.22338,2.22419,9000000.0
2009-07-09 17:09:00,2.22416,2.22416,2.22259,2.22259,8000000.0
2009-07-09 17:10:00,2.22298,2.22348,2.22298,2.22348,9000000.0
2009-07-09 17:11:00,2.22332,2.22332,2.22255,2.22255,8000000.0
2009-07-09 17:12:00,2.22272,2.22303,2.22272,2.22272,7000000.0
2009-07-09 17:13:00,2.22309,2.22313,2.22285,2.22294,8000000.0
2009-07-09 17:14:00,2.22321,2.22441,2.22321,2.22411,8000000.0
2009-07-09 17:15:00,2.22419,2.22503,2.2241,2.22503,7000000.0
2009-07-09 17:16:00,2.22489,2.22489,2.22412,2.22412,10000000.0
2009-07-09 17:17:00,2.22397,2.22397,2.22366,2.22371,7000000.0
2009-07-09 17:18:00,2.22317,2.22372,2.22287,2.22287,9000000.0
2009-07-09 17:19:00,2.22262,2.22283,2.22249,2.22269,7000000.0
2009-07-09 17:20:00,2.22326,2.22356,2.22326,2.22353,8000000.0
2009-07-09 17:21:00,2.22295,2.22295,2.22234,2.22234,10000000.0
2009-07-09 17:22:00,2.22227,2.22267,2.22227,2.22229,8000000.0
2009-07-09 17:23:00,2.22254,2.22296,2.22254,2.22279,8000000.0
2009-07-09 17:24:00,2.22247,2.22288,2.22247,2.22288,7000000.0
2009-07-09 17:25:00,2.22306,2.22331,2.22306,2.22329,7000000.0
2009-07-09 17:26:00,2.22325,2.22357,2.22303,2.22303,7000000.0
2009-07-09 17:27:00,2.22299,2.22299,2.22244,2.22244,9000000.0
2009-07-09 17:28:00,2.22292,2.22319,2.22277,2.22277,7000000.0
2009-07-09 17:29:00,2.22242,2.22256,2.22239,2.2224,8000000.0
2009-07-09 17:30:00,2.22272,2.22318,2.22272,2.22299,8000000.0
2009-07-09 17:31:00,2.2233,2.22331,2.22304,2.22316,9000000.0
2009-07-09 17:32:00,2.22311,2.22311,2.22239,2.22239,8000000.0
2009-07-09 17:33:00,2.22203,2.22203,2.22105,2.22105,11000000.0
2009-07-09 17:34:00,2.2205,2.22092,2.22028,2.22092,9000000.0
2009-07-09 17:35:00,2.22126,2.22126,2.22068,2.22105,7000000.0
2009-07-09 17:36:00,2.22066,2.22066,2.2203,2.22051,7000000.0
2009-07-09 17:37:00,2.22167,2.22195,2.22152,2.22152,7000000.0
2009-07-09 17:38:00,2.22124,2.22214,2.22124,2.22214,8000000.0
2009-07-09 17:39:00,2.2226,2.22272,2.22255,2.22264,7000000.0
2009-07-09 17:40:00,2.22207,2.22207,2.22097,2.22097,9000000.0
2009-07-09 17:41:00,2.22168,2.22189,2.22141,2.22141,8000000.0
2009-07-09 17:42:00,2.22166,2.22217,2.22152,2.22217,11000000.0
2009-07-09 17:43:00,2.22257,2.22305,2.22235,2.22235,7000000.0
2009-07-09 17:44:00,2.22195,2.22273,2.22185,2.2226,10000000.0
2009-07-09 17:45:00,2.22274,2.22277,2.22245,2.22255,7000000.0
2009-07-09 17:46:00,2.22252,2.22339,2.22252,2.22326,8000000.0
2009-07-09 17:47:00,2.22345,2.22421,2.22345,2.22401,8000000.0
2009-07-09 17:48:00,2.22367,2.22378,2.22352,2.22369,7000000.0
2009-07-09 17:49:00,2.22403,2.22413,2.22353,2.22353,7000000.0
2009-07-09 17:50:00,2.22366,2.22388,2.22355,2.22355,7000000.0
2009-07-09 17:51:00,2.22362,2.22381,2.22361,2.22368,7000000.0
2009-07-09 17:52:00,2.22354,2.22374,2.22354,2.22363,7000000.0
2009-07-09 17:53:00,2.22347,2.22362,2.22345,2.22362,7000000.0
2009-07-09 17:54:00,2.22351,2.22351,2.22315,2.2232,11000000.0
2009-07-09 17:55:00,2.22325,2.22337,2.22273,2.22273,7000000.0
2009-07-09 17:56:00,2.2228,2.22458,2.2228,2.22458,7000000.0
2009-07-09 17:57:00,2.22454,2.22454,2.22416,2.22416,10000000.0
2009-07-09 17:58:00,2.22449,2.22474,2.22449,2.22451,10000000.0
2009-07-09 17:59:00,2.22483,2.22532,2.22482,2.22532,10000000.0
2009-07-09 18:00:00,2.22555,2.22627,2.22555,2.22627,10000000.0
2009-07-09 18:01:00,2.2268,2.22682,2.2259,2.22593,8000000.0
2009-07-09 18:02:00,2.22613,2.22701,2.22613,2.22696,8000000.0
2009-07-09 18:03:00,2.22789,2.22831,2.22789,2.22827,10000000.0
2009-07-09 18:04:00,2.22837,2.22844,2.22823,2.2284,8000000.0
2009-07-09 18:05:00,2.22846,2.22863,2.22842,2.22851,10000000.0
2009-07-09 18:06:00,2.22827,2.22915,2.22827,2.22881,10000000.0
2009-07-09 18:07:00,2.22919,2.22924,2.22904,2.22922,8000000.0
2009-07-09 18:08:00,2.2289,2.2289,2.22827,2.22853,8000000.0
2009-07-09 18:09:00,2.22859,2.22859,2.22822,2.22826,8000000.0
2009-07-09 18:10:00,2.22816,2.22816,2.22787,2.228,11000000.0
2009-07-09 18:11:00,2.22838,2.22838,2.22807,2.22811,7000000.0
2009-07-09 18:12:00,2.22815,2.22815,2.22744,2.22744,9000000.0
2009-07-09 18:13:00,2.22732,2.22732,2.22657,2.22721,11000000.0
2009-07-09 18:14:00,2.22708,2.22708,2.22684,2.22694,6000000.0
2009-07-09 18:15:00,2.2264,2.22657,2.22609,2.22609,8000000.0
2009-07-09 18:16:00,2.2258,2.22583,2.22559,2.22564,11000000.0
2009-07-09 18:17:00,2.22587,2.22588,2.22556,2.22556,6000000.0
2009-07-09 18:18:00,2.22506,2.22506,2.22472,2.22504,8000000.0
2009-07-09 18:19:00,2.22507,2.2252,2.22491,2.22491,9000000.0
2009-07-09 18:20:00,2.22516,2.22561,2.22516,2.22554,7000000.0
2009-07-09 18:21:00,2.22525,2.22533,2.22316,2.22488,11000000.0
2009-07-09 18:22:00,2.22456,2.22472,2.22411,2.22472,11000000.0
2009-07-09 18:23:00,2.2254,2.2254,2.22438,2.22452,8000000.0
2009-07-09 18:24:00,2.22461,2.22532,2.22461,2.22532,10000000.0
2009-07-09 18:25:00,2.22537,2.22598,2.22537,2.22598,7000000.0
2009-07-09 18:26:00,2.22695,2.22714,2.22669,2.22714,8000000.0
2009-07-09 18:27:00,2.22727,2.22727,2.22613,2.22613,7000000.0
2009-07-09 18:28:00,2.22586,2.2268,2.22586,2.2268,7000000.0
2009-07-09 18:29:00,2.22654,2.22674,2.22632,2.22674,7000000.0
2009-07-09 18:30:00,2.22681,2.22714,2.22671,2.22714,8000000.0
2009-07-09 18:31:00,2.22656,2.22656,2.22622,2.2265,9000000.0
2009-07-09 18:32:00,2.22604,2.22604,2.22563,2.22577,11000000.0
2009-07-09 18:33:00,2.22601,2.22606,2.22579,2.22599,11000000.0
2009-07-09 18:34:00,2.22559,2.22636,2.22548,2.22636,7000000.0
2009-07-09 18:35:00,2.22638,2.22638,2.22596,2.22612,8000000.0
2009-07-09 18:36:00,2.22629,2.22629,2.22544,2.22544,7000000.0
2009-07-09 18:37:00,2.2255,2.22567,2.2253,2.22567,8000000.0
2009-07-09 18:38:00,2.22585,2.22632,2.22585,2.22632,8000000.0
2009-07-09 18:39:00,2.22587,2.22638,2.2257,2.22638,7000000.0
2009-07-09 18:40:00,2.22696,2.22696,2.22597,2.22597,7000000.0
2009-07-09 18:41:00,2.2255,2.2255,2.22528,2.22548,8000000.0
2009-07-09 18:42:00,2.2252,2.22527,2.22504,2.22508,11000000.0
2009-07-09 18:43:00,2.22474,2.22501,2.22465,2.22501,8000000.0
2009-07-09 18:44:00,2.22581,2.22744,2.22581,2.22744,7000000.0
2009-07-09 18:45:00,2.22758,2.22796,2.22728,2.22728,11000000.0
2009-07-09 18:46:00,2.2268,2.22697,2.22676,2.22676,9000000.0
2009-07-09 18:47:00,2.22689,2.22697,2.22634,2.22645,8000000.0
2009-07-09 18:48:00,2.22653,2.22653,2.22599,2.22599,9000000.0
2009-07-09 18:49:00,2.22541,2.22628,2.2253,2.22628,7000000.0
2009-07-09 18:50:00,2.22654,2.22679,2.22654,2.22659,11000000.0
2009-07-09 18:51:00,2.22784,2.22798,2.22678,2.22678,5000000.0
2009-07-09 18:52:00,2.22608,2.22608,2.22537,2.2256,8000000.0
2009-07-09 18:53:00,2.22563,2.22576,2.22526,2.22527,11000000.0
2009-07-09 18:54:00,2.22529,2.22568,2.22529,2.22568,7000000.0
2009-07-09 18:55:00,2.22463,2.22497,2.22463,2.22497,7000000.0
2009-07-09 18:56:00,2.22576,2.22625,2.22576,2.22622,7000000.0
2009-07-09 18:57:00,2.22605,2.22605,2.22563,2.22566,10000000.0
2009-07-09 18:58:00,2.22603,2.22603,2.22561,2.22569,9000000.0
2009-07-09 18:59:00,2.22568,2.22568,2.22562,2.22567,8000000.0
2009-07-09 19:00:00,2.22593,2.22593,2.22536,2.22545,7000000.0
2009-07-09 19:01:00,2.22557,2.22634,2.22557,2.2263,7000000.0
2009-07-09 19:02:00,2.22589,2.22613,2.22568,2.2259,8000000.0
2009-07-09 19:03:00,2.22535,2.22535,2.22504,2.22504,7000000.0
2009-07-09 19:04:00,2.22517,2.22557,2.22504,2.22557,8000000.0
2009-07-09 19:05:00,2.22609,2.2269,2.22609,2.22677,8000000.0
2009-07-09 19:06:00,2.22725,2.22887,2.22725,2.22887,8000000.0
2009-07-09 19:07:00,2.22894,2.2296,2.22894,2.22958,9000000.0
2009-07-09 19:08:00,2.22927,2.22927,2.22763,2.22763,8000000.0
2009-07-09 19:09:00,2.22791,2.22794,2.22739,2.22739,7000000.0
2009-07-09 19:10:00,2.22665,2.22706,2.22665,2.22678,11000000.0
2009-07-09 19:11:00,2.22633,2.22706,2.22633,2.22706,10000000.0
2009-07-09 19:12:00,2.22707,2.22716,2.22678,2.22716,7000000.0
2009-07-09 19:13:00,2.22763,2.22816,2.22665,2.22771,6000000.0
2009-07-09 19:14:00,2.22711,2.22711,2.22654,2.22654,8000000.0
2009-07-09 19:15:00,2.22698,2.22705,2.22695,2.22701,5000000.0
2009-07-09 19:16:00,2.22666,2.22666,2.22601,2.22615,8000000.0
2009-07-09 19:17:00,2.22584,2.22584,2.2256,2.2257,10000000.0
2009-07-09 19:18:00,2.22553,2.22565,2.22538,2.22565,11000000.0
2009-07-09 19:19:00,2.22587,2.22587,2.2256,2.2256,8000000.0
2009-07-09 19:20:00,2.22579,2.22623,2.22579,2.22593,11000000.0
2009-07-09 19:21:00,2.22569,2.22583,2.2251,2.2251,10000000.0
2009-07-09 19:22:00,2.2251,2.22516,2.22452,2.2246,9000000.0
2009-07-09 19:23:00,2.22469,2.22534,2.22469,2.22534,8000000.0
2009-07-09 19:24:00,2.2256,2.22634,2.2256,2.2259,9000000.0
2009-07-09 19:25:00,2.22537,2.22584,2.22537,2.22584,9000000.0
2009-07-09 19:26:00,2.22643,2.22643,2.2256,2.2256,7000000.0
2009-07-09 19:27:00,2.22603,2.22657,2.22603,2.22641,8000000.0
2009-07-09 19:28:00,2.22619,2.22643,2.22566,2.22566,10000000.0
2009-07-09 19:29:00,2.22502,2.22513,2.22491,2.22513,7000000.0
2009-07-09 19:30:00,2.22539,2.2255,2.22524,2.22535,10000000.0
2009-07-09 19:31:00,2.22531,2.22533,2.2252,2.22528,7000000.0
2009-07-09 19:32:00,2.22538,2.22538,2.22506,2.22511,10000000.0
2009-07-09 19:33:00,2.22451,2.22508,2.22451,2.22469,7000000.0
2009-07-09 19:34:00,2.22456,2.2246,2.22447,2.22447,8000000.0
2009-07-09 19:35:00,2.22472,2.22516,2.22472,2.22516,7000000.0
2009-07-09 19:36:00,2.22516,2.22526,2.22501,2.22514,7000000.0
2009-07-09 19:37:00,2.22512,2.22512,2.22467,2.2248,8000000.0
2009-07-09 19:38:00,2.22509,2.22518,2.22488,2.22488,8000000.0
2009-07-09 19:39:00,2.22489,2.22507,2.22487,2.22498,8000000.0
2009-07-09 19:40:00,2.22513,2.22553,2.22505,2.22538,7000000.0
2009-07-09 19:41:00,2.22559,2.2258,2.22524,2.22569,9000000.0
2009-07-09 19:42:00,2.22596,2.22612,2.22488,2.22488,7000000.0
2009-07-09 19:43:00,2.22474,2.22497,2.22458,2.22497,11000000.0
2009-07-09 19:44:00,2.22485,2.22485,2.22441,2.22441,8000000.0
2009-07-09 19:45:00,2.22454,2.22521,2.22454,2.22517,9000000.0
2009-07-09 19:46:00,2.22553,2.22575,2.22553,2.2256,7000000.0
2009-07-09 19:47:00,2.22561,2.22561,2.22534,2.22537,9000000.0
2009-07-09 19:48:00,2.22545,2.22606,2.22545,2.22576,8000000.0
2009-07-09 19:49:00,2.22635,2.22696,2.22635,2.22696,7000000.0
2009-07-09 19:50:00,2.22636,2.22656,2.22625,2.22639,7000000.0
2009-07-09 19:51:00,2.22599,2.22599,2.2248,2.22481,7000000.0
2009-07-09 19:52:00,2.2247,2.22506,2.22459,2.22501,7000000.0
2009-07-09 19:53:00,2.22542,2.22542,2.22483,2.22483,7000000.0
2009-07-09 19:54:00,2.2249,2.22542,2.22481,2.22542,8000000.0
2009-07-09 19:55:00,2.2254,2.22572,2.22506,2.22572,8000000.0
2009-07-09 19:56:00,2.2257,2.22598,2.2254,2.22598,8000000.0
2009-07-09 19:57:00,2.2259,2.22603,2.22582,2.22592,7000000.0
2009-07-09 19:58:00,2.22586,2.22596,2.22565,2.22596,10000000.0
2009-07-09 19:59:00,2.22605,2.22667,2.22602,2.22667,8000000.0
2009-07-09 20:00:00,2.2266,2.22708,2.22643,2.22705,7000000.0
2009-07-09 20:01:00,2.22706,2.22706,2.22686,2.22697,7000000.0
2009-07-09 20:02:00,2.22669,2.22696,2.22669,2.22696,7000000.0
2009-07-09 20:03:00,2.22664,2.2269,2.22654,2.22654,6000000.0
2009-07-09 20:04:00,2.22648,2.22663,2.22648,2.22653,9000000.0
2009-07-09 20:05:00,2.22632,2.22653,2.22628,2.22646,9000000.0
2009-07-09 20:06:00,2.2265,2.22686,2.22649,2.22649,11000000.0
2009-07-09 20:07:00,2.22687,2.22697,2.22684,2.22684,10000000.0
2009-07-09 20:08:00,2.22745,2.22769,2.22744,2.22769,8000000.0
2009-07-09 20:09:00,2.22728,2.22728,2.22681,2.2271,7000000.0
2009-07-09 20:10:00,2.22714,2.22714,2.22677,2.2268,8000000.0
2009-07-09 20:11:00,2.22663,2.22677,2.22652,2.22671,8000000.0
2009-07-09 20:12:00,2.22696,2.22706,2.22694,2.22703,7000000.0
2009-07-09 20:13:00,2.22736,2.22736,2.22716,2.2272,10000000.0
2009-07-09 20:14:00,2.22717,2.22727,2.22717,2.22726,6000000.0
2009-07-09 20:15:00,2.22737,2.22737,2.22707,2.22709,7000000.0
2009-07-09 20:16:00,2.22748,2.2275,2.22712,2.22732,7000000.0
2009-07-09 20:17:00,2.22687,2.22716,2.22685,2.22716,11000000.0
2009-07-09 20:18:00,2.22721,2.22739,2.22721,2.2273,9000000.0
2009-07-09 20:19:00,2.22714,2.22718,2.22705,2.22705,8000000.0
2009-07-09 20:20:00,2.22702,2.22707,2.22695,2.227,7000000.0
2009-07-09 20:21:00,2.22716,2.2272,2.22674,2.22686,11000000.0
2009-07-09 20:22:00,2.22661,2.22661,2.22643,2.22652,7000000.0
2009-07-09 20:23:00,2.22642,2.22651,2.22631,2.22644,7000000.0
2009-07-09 20:24:00,2.22649,2.22651,2.22608,2.22608,8000000.0
2009-07-09 20:25:00,2.22555,2.22576,2.22555,2.22576,11000000.0
2009-07-09 20:26:00,2.22561,2.22564,2.22551,2.22563,8000000.0
2009-07-09 20:27:00,2.22597,2.22615,2.22597,2.226,5000000.0
2009-07-09 20:28:00,2.22575,2.22598,2.22571,2.22571,7000000.0
2009-07-09 20:29:00,2.22554,2.22618,2.22554,2.22618,8000000.0
2009-07-09 20:30:00,2.22642,2.22654,2.2262,2.2262,8000000.0
2009-07-09 20:31:00,2.2261,2.22616,2.22595,2.22616,7000000.0
2009-07-09 20:32:00,2.22615,2.22635,2.22605,2.22605,7000000.0
2009-07-09 20:33:00,2.22598,2.22623,2.22595,2.22616,7000000.0
2009-07-09 20:34:00,2.22594,2.22594,2.22571,2.22577,8000000.0
2009-07-09 20:35:00,2.22517,2.22524,2.22501,2.22505,9000000.0
2009-07-09 20:36:00,2.22477,2.22499,2.22477,2.2248,7000000.0
2009-07-09 20:37:00,2.22481,2.22482,2.22463,2.22474,11000000.0
2009-07-09 20:38:00,2.22484,2.22493,2.22479,2.22493,10000000.0
2009-07-09 20:39:00,2.22511,2.22539,2.2251,2.2251,9000000.0
2009-07-09 20:40:00,2.22495,2.22512,2.2248,2.22512,8000000.0
2009-07-09 20:41:00,2.225,2.225,2.22451,2.22451,8000000.0
2009-07-09 20:42:00,2.2249,2.22538,2.2249,2.22526,11000000.0
2009-07-09 20:43:00,2.22541,2.22544,2.22514,2.22514,8000000.0
2009-07-09 20:44:00,2.22503,2.22537,2.22503,2.22515,10000000.0
2009-07-09 20:45:00,2.22498,2.22506,2.2249,2.22498,7000000.0
2009-07-09 20:46:00,2.22497,2.22504,2.22493,2.22504,8000000.0
2009-07-09 20:47:00,2.22492,2.22495,2.22479,2.22479,5000000.0
2009-07-09 20:48:00,2.22477,2.22526,2.22474,2.22526,10000000.0
2009-07-09 20:49:00,2.22547,2.22591,2.22544,2.22544,7000000.0
2009-07-09 20:50:00,2.22531,2.22706,2.22531,2.22706,8000000.0
2009-07-09 20:51:00,2.22712,2.2273,2.22711,2.2273,5000000.0
2009-07-09 20:52:00,2.22706,2.22737,2.22688,2.22688,11000000.0
2009-07-09 20:53:00,2.22667,2.22667,2.2256,2.2256,11000000.0
2009-07-09 20:54:00,2.22578,2.22583,2.22561,2.22566,11000000.0
2009-07-09 20:55:00,2.22547,2.22547,2.22433,2.22433,8000000.0
2009-07-09 20:56:00,2.22474,2.2255,2.22473,2.22549,7000000.0
2009-07-09 20:57:00,2.22514,2.22517,2.22471,2.22502,9000000.0
2009-07-09 20:58:00,2.22478,2.22488,2.22447,2.22482,8000000.0
2009-07-09 20:59:00,2.22488,2.22517,2.22488,2.22517,7000000.0
2009-07-09 21:00:00,2.22533,2.22581,2.22511,2.22581,7000000.0
2009-07-09 21:01:00,2.22587,2.22592,2.2257,2.22592,7000000.0
2009-07-09 21:02:00,2.22603,2.22617,2.22603,2.22607,7000000.0
2009-07-09 21:03:00,2.22575,2.22579,2.22521,2.22521,8000000.0
2009-07-09 21:04:00,2.22505,2.22549,2.22505,2.2251,7000000.0
2009-07-09 21:05:00,2.22532,2.22546,2.22522,2.22546,8000000.0
2009-07-09 21:06:00,2.22524,2.22528,2.225,2.22519,8000000.0
2009-07-09 21:07:00,2.22443,2.22506,2.22432,2.22486,8000000.0
2009-07-09 21:08:00,2.22502,2.22502,2.22479,2.22479,10000000.0
2009-07-09 21:09:00,2.22472,2.22472,2.22453,2.22456,10000000.0
2009-07-09 21:10:00,2.22489,2.22502,2.22482,2.22502,8000000.0
2009-07-09 21:11:00,2.22516,2.22539,2.22516,2.22527,7000000.0
2009-07-09 21:12:00,2.22532,2.22546,2.22532,2.22545,8000000.0
2009-07-09 21:13:00,2.22528,2.22528,2.22472,2.22484,10000000.0
2009-07-09 21:14:00,2.22458,2.22465,2.22454,2.22462,6000000.0
2009-07-09 21:15:00,2.22473,2.22513,2.22473,2.22513,8000000.0
2009-07-09 21:16:00,2.22517,2.22522,2.22492,2.2251,7000000.0
2009-07-09 21:17:00,2.22527,2.22631,2.22527,2.22602,8000000.0
2009-07-09 21:18:00,2.22591,2.22645,2.22591,2.22645,7000000.0
2009-07-09 21:19:00,2.22662,2.22662,2.22616,2.22617,9000000.0
2009-07-09 21:20:00,2.22603,2.2262,2.22599,2.22607,7000000.0
2009-07-09 21:21:00,2.22609,2.22616,2.22602,2.2261,10000000.0
2009-07-09 21:22:00,2.22618,2.22633,2.22609,2.22613,10000000.0
2009-07-09 21:23:00,2.2256,2.2256,2.22509,2.22509,7000000.0
2009-07-09 21:24:00,2.22515,2.22532,2.2251,2.22514,8000000.0
2009-07-09 21:25:00,2.22517,2.22573,2.22506,2.22573,7000000.0
2009-07-09 21:26:00,2.2256,2.2256,2.22538,2.22547,7000000.0
2009-07-09 21:27:00,2.22608,2.22766,2.22608,2.22766,7000000.0
2009-07-09 21:28:00,2.22834,2.22834,2.22797,2.22807,7000000.0
2009-07-09 21:29:00,2.22757,2.2277,2.2275,2.2277,8000000.0
2009-07-09 21:30:00,2.22789,2.2279,2.22758,2.2279,8000000.0
2009-07-09 21:31:00,2.2279,2.22803,2.22779,2.22779,8000000.0
2009-07-09 21:32:00,2.22753,2.22759,2.22735,2.22735,7000000.0
2009-07-09 21:33:00,2.22727,2.22744,2.22712,2.22742,11000000.0
2009-07-09 21:34:00,2.2271,2.22715,2.22685,2.22715,11000000.0
2009-07-09 21:35:00,2.22734,2.22734,2.22699,2.22717,11000000.0
2009-07-09 21:36:00,2.22702,2.22714,2.22698,2.22714,8000000.0
2009-07-09 21:37:00,2.22711,2.22711,2.22676,2.22696,8000000.0
2009-07-09 21:38:00,2.22693,2.22733,2.22693,2.22733,8000000.0
2009-07-09 21:39:00,2.22737,2.22737,2.22726,2.22726,9000000.0
2009-07-09 21:40:00,2.22725,2.22734,2.22716,2.22716,7000000.0
2009-07-09 21:41:00,2.22738,2.22741,2.2266,2.2266,9000000.0
2009-07-09 21:42:00,2.22547,2.22547,2.22467,2.22499,7000000.0
2009-07-09 21:43:00,2.22578,2.22578,2.2256,2.2257,11000000.0
2009-07-09 21:44:00,2.22624,2.22657,2.22624,2.22654,8000000.0
2009-07-09 21:45:00,2.22668,2.2269,2.22655,2.22655,10000000.0
2009-07-09 21:46:00,2.22653,2.22653,2.2262,2.22628,8000000.0
2009-07-09 21:47:00,2.22635,2.22644,2.22632,2.22643,8000000.0
2009-07-09 21:48:00,2.22663,2.22676,2.22663,2.22671,5000000.0
2009-07-09 21:49:00,2.22618,2.22647,2.22614,2.22614,8000000.0
2009-07-09 21:50:00,2.22595,2.22595,2.22575,2.22584,8000000.0
2009-07-09 21:51:00,2.22579,2.22586,2.22573,2.22581,7000000.0
2009-07-09 21:52:00,2.22604,2.22609,2.2259,2.22599,7000000.0
2009-07-09 21:53:00,2.22596,2.22599,2.22586,2.22599,7000000.0
2009-07-09 21:54:00,2.22607,2.22615,2.22597,2.22615,7000000.0
2009-07-09 21:55:00,2.22619,2.22619,2.22603,2.22607,7000000.0
2009-07-09 21:56:00,2.2261,2.2261,2.22573,2.22573,8000000.0
2009-07-09 21:57:00,2.2259,2.2259,2.22561,2.22579,7000000.0
2009-07-09 21:58:00,2.22586,2.22645,2.22586,2.22634,7000000.0
2009-07-09 21:59:00,2.22659,2.22678,2.22644,2.22644,8000000.0
2009-07-09 22:00:00,2.22641,2.22641,2.22609,2.22629,5000000.0
2009-07-09 22:01:00,2.22666,2.22666,2.2261,2.22625,9000000.0
2009-07-09 22:02:00,2.22621,2.22633,2.22616,2.22617,8000000.0
2009-07-09 22:03:00,2.22618,2.22683,2.22618,2.22679,11000000.0
2009-07-09 22:04:00,2.22683,2.22683,2.2264,2.2264,5000000.0
2009-07-09 22:05:00,2.22645,2.22648,2.22605,2.22605,10000000.0
2009-07-09 22:06:00,2.22599,2.226,2.22589,2.22589,7000000.0
2009-07-09 22:07:00,2.22599,2.22681,2.22596,2.22681,8000000.0
2009-07-09 22:08:00,2.22673,2.22673,2.22584,2.22584,8000000.0
2009-07-09 22:09:00,2.22675,2.22702,2.22648,2.22648,9000000.0
2009-07-09 22:10:00,2.22609,2.2263,2.22609,2.22621,8000000.0
2009-07-09 22:11:00,2.22639,2.22639,2.22621,2.22623,9000000.0
2009-07-09 22:12:00,2.22614,2.22623,2.2261,2.22623,8000000.0
2009-07-09 22:13:00,2.22677,2.22682,2.22667,2.22672,7000000.0
2009-07-09 22:14:00,2.22673,2.22681,2.22659,2.2267,11000000.0
2009-07-09 22:15:00,2.22724,2.22738,2.22542,2.22702,8000000.0
2009-07-09 22:16:00,2.22677,2.22734,2.22676,2.22734,9000000.0
2009-07-09 22:17:00,2.22741,2.22741,2.22713,2.22714,7000000.0
2009-07-09 22:18:00,2.22663,2.22668,2.22657,2.22668,8000000.0
2009-07-09 22:19:00,2.22664,2.22666,2.2265,2.22666,7000000.0
2009-07-09 22:20:00,2.22679,2.22679,2.22664,2.22664,7000000.0
2009-07-09 22:21:00,2.22645,2.2265,2.22639,2.2264,9000000.0
2009-07-09 22:22:00,2.22629,2.22681,2.22629,2.2267,7000000.0
2009-07-09 22:23:00,2.22682,2.22746,2.22682,2.22746,5000000.0
2009-07-09 22:24:00,2.22717,2.2275,2.22717,2.22724,7000000.0
2009-07-09 22:25:00,2.22715,2.22741,2.22705,2.22741,8000000.0
2009-07-09 22:26:00,2.22709,2.22755,2.22709,2.22755,9000000.0
2009-07-09 22:27:00,2.22753,2.22753,2.22722,2.22746,8000000.0
2009-07-09 22:28:00,2.22746,2.22746,2.22721,2.22744,8000000.0
2009-07-09 22:29:00,2.22734,2.22758,2.22734,2.22757,10000000.0
2009-07-09 22:30:00,2.22678,2.22678,2.22631,2.22644,7000000.0
2009-07-09 22:31:00,2.22708,2.22741,2.22707,2.22741,9000000.0
2009-07-09 22:32:00,2.22741,2.22763,2.22741,2.22748,8000000.0
2009-07-09 22:33:00,2.22691,2.22701,2.22679,2.22693,7000000.0
2009-07-09 22:34:00,2.22684,2.22685,2.22654,2.22654,7000000.0
2009-07-09 22:35:00,2.22611,2.22611,2.22422,2.22437,8000000.0
2009-07-09 22:36:00,2.2242,2.22507,2.2242,2.22507,10000000.0
2009-07-09 22:37:00,2.22515,2.22528,2.22509,2.22509,7000000.0
2009-07-09 22:38:00,2.22519,2.22527,2.22519,2.22523,8000000.0
2009-07-09 22:39:00,2.22512,2.22518,2.22505,2.22518,9000000.0
2009-07-09 22:40:00,2.22519,2.22519,2.22485,2.22498,7000000.0
2009-07-09 22:41:00,2.22495,2.22504,2.22488,2.22501,8000000.0
2009-07-09 22:42:00,2.22498,2.22498,2.22457,2.22457,7000000.0
2009-07-09 22:43:00,2.22431,2.22533,2.22431,2.22533,7000000.0
2009-07-09 22:44:00,2.22537,2.22537,2.22465,2.22465,7000000.0
2009-07-09 22:45:00,2.22454,2.22482,2.22454,2.22478,7000000.0
2009-07-09 22:46:00,2.22468,2.22475,2.2244,2.22441,8000000.0
2009-07-09 22:47:00,2.22425,2.22435,2.22421,2.22423,11000000.0
2009-07-09 22:48:00,2.22421,2.22436,2.22405,2.22425,8000000.0
2009-07-09 22:49:00,2.22422,2.22531,2.22422,2.22531,7000000.0
2009-07-09 22:50:00,2.22551,2.22551,2.22495,2.22508,7000000.0
2009-07-09 22:51:00,2.22471,2.225,2.22456,2.22465,10000000.0
2009-07-09 22:52:00,2.22503,2.22505,2.22486,2.22505,8000000.0
2009-07-09 22:53:00,2.22498,2.22498,2.22475,2.22486,8000000.0
2009-07-09 22:54:00,2.22449,2.22449,2.22413,2.22413,5000000.0
2009-07-09 22:55:00,2.22423,2.22423,2.22345,2.22345,7000000.0
2009-07-09 22:56:00,2.22356,2.22378,2.22356,2.22365,7000000.0
2009-07-09 22:57:00,2.22377,2.22468,2.22377,2.22461,7000000.0
2009-07-09 22:58:00,2.22437,2.22488,2.22437,2.22479,6000000.0
2009-07-09 22:59:00,2.22403,2.22416,2.224,2.22416,7000000.0
2009-07-09 23:00:00,2.22415,2.22415,2.22362,2.22362,8000000.0
2009-07-09 23:01:00,2.22351,2.22364,2.22334,2.22334,8000000.0
2009-07-09 23:02:00,2.22334,2.22376,2.22334,2.22363,8000000.0
2009-07-09 23:03:00,2.22404,2.22413,2.22404,2.22408,6000000.0
2009-07-09 23:04:00,2.22375,2.22399,2.22373,2.22393,8000000.0
2009-07-09 23:05:00,2.22402,2.22416,2.22402,2.22409,8000000.0
2009-07-09 23:06:00,2.2237,2.22407,2.2237,2.22398,9000000.0
2009-07-09 23:07:00,2.22402,2.22402,2.22347,2.22347,5000000.0
2009-07-09 23:08:00,2.22239,2.22239,2.22187,2.22195,7000000.0
2009-07-09 23:09:00,2.22196,2.22203,2.2219,2.22196,9000000.0
2009-07-09 23:10:00,2.22204,2.2221,2.22182,2.22207,11000000.0
2009-07-09 23:11:00,2.22179,2.22221,2.22179,2.22221,7000000.0
2009-07-09 23:12:00,2.22211,2.22233,2.22211,2.22233,6000000.0
2009-07-09 23:13:00,2.22245,2.22308,2.22245,2.223,7000000.0
2009-07-09 23:14:00,2.22313,2.22313,2.22295,2.22304,11000000.0
2009-07-09 23:15:00,2.22294,2.22315,2.22294,2.22315,5000000.0
2009-07-09 23:16:00,2.2233,2.2235,2.22304,2.2235,11000000.0
2009-07-09 23:17:00,2.22371,2.22416,2.22371,2.22414,7000000.0
2009-07-09 23:18:00,2.22413,2.22413,2.22366,2.22366,8000000.0
2009-07-09 23:19:00,2.2235,2.22409,2.2235,2.22409,7000000.0
2009-07-09 23:20:00,2.22479,2.22479,2.2236,2.2236,9000000.0
2009-07-09 23:21:00,2.22405,2.22421,2.224,2.22405,9000000.0
2009-07-09 23:22:00,2.22398,2.2241,2.22396,2.22396,5000000.0
2009-07-09 23:23:00,2.22393,2.22444,2.2239,2.22444,8000000.0
2009-07-09 23:24:00,2.22449,2.22454,2.22449,2.22454,7000000.0
2009-07-09 23:25:00,2.22454,2.22512,2.22453,2.22512,7000000.0
2009-07-09 23:26:00,2.22516,2.22533,2.22516,2.22524,8000000.0
2009-07-09 23:27:00,2.22522,2.22532,2.22519,2.22524,8000000.0
2009-07-09 23:28:00,2.22576,2.22576,2.22493,2.22493,10000000.0
2009-07-09 23:29:00,2.22565,2.22565,2.2253,2.22536,9000000.0
2009-07-09 23:30:00,2.22535,2.22552,2.22524,2.22524,8000000.0
2009-07-09 23:31:00,2.22511,2.22531,2.22511,2.22518,7000000.0
2009-07-09 23:32:00,2.22519,2.22519,2.2244,2.2244,8000000.0
2009-07-09 23:33:00,2.22506,2.22526,2.22506,2.22513,7000000.0
2009-07-09 23:34:00,2.22473,2.22473,2.2242,2.2242,11000000.0
2009-07-09 23:35:00,2.22443,2.22447,2.22434,2.22442,9000000.0
2009-07-09 23:36:00,2.2233,2.2233,2.22259,2.22308,7000000.0
2009-07-09 23:37:00,2.22315,2.2232,2.22306,2.22317,5000000.0
2009-07-09 23:38:00,2.22297,2.22318,2.22297,2.22299,8000000.0
2009-07-09 23:39:00,2.22294,2.22307,2.22265,2.22265,10000000.0
2009-07-09 23:40:00,2.22304,2.22318,2.223,2.22318,7000000.0
2009-07-09 23:41:00,2.223,2.223,2.22273,2.22273,11000000.0
2009-07-09 23:42:00,2.2228,2.22298,2.22275,2.22298,8000000.0
2009-07-09 23:43:00,2.22261,2.22261,2.22238,2.22238,7000000.0
2009-07-09 23:44:00,2.22236,2.22247,2.22174,2.22174,7000000.0
2009-07-09 23:45:00,2.22114,2.22114,2.22102,2.2211,7000000.0
2009-07-09 23:46:00,2.2209,2.22109,2.2209,2.22093,8000000.0
2009-07-09 23:47:00,2.22117,2.2212,2.2207,2.22117,8000000.0
2009-07-09 23:48:00,2.22038,2.22079,2.21926,2.22079,7000000.0
2009-07-09 23:49:00,2.22091,2.2212,2.22068,2.22119,10000000.0
2009-07-09 23:50:00,2.22119,2.22119,2.22105,2.22116,8000000.0
2009-07-09 23:51:00,2.22114,2.22118,2.22107,2.22107,7000000.0
2009-07-09 23:52:00,2.22106,2.22143,2.22106,2.22136,11000000.0
2009-07-09 23:53:00,2.22108,2.2212,2.221,2.2212,8000000.0
2009-07-09 23:54:00,2.21927,2.22112,2.21927,2.22112,9000000.0
2009-07-09 23:55:00,2.22156,2.22156,2.2211,2.2211,10000000.0
2009-07-09 23:56:00,2.22164,2.22185,2.2216,2.22185,8000000.0
2009-07-09 23:57:00,2.22146,2.22146,2.22099,2.22107,8000000.0
2009-07-09 23:58:00,2.2212,2.2212,2.22108,2.2211,7000000.0
2009-07-09 23:59:00,2.2211,2.22117,2.22098,2.22115,9000000.0
2009-07-10 00:00:00,2.22167,2.22175,2.22089,2.22089,7000000.0
2009-07-10 00:01:00,2.22154,2.22154,2.22134,2.22134,8000000.0
2009-07-10 00:02:00,2.22149,2.22157,2.22142,2.22143,8000000.0
2009-07-10 00:03:00,2.22149,2.22169,2.22139,2.22139,10000000.0
2009-07-10 00:04:00,2.22167,2.22186,2.2216,2.22171,7000000.0
2009-07-10 00:05:00,2.22136,2.22141,2.22131,2.22141,11000000.0
2009-07-10 00:06:00,2.22125,2.22138,2.22125,2.22138,10000000.0
2009-07-10 00:07:00,2.2214,2.2214,2.2212,2.22125,8000000.0
2009-07-10 00:08:00,2.22122,2.2214,2.22122,2.2214,6000000.0
2009-07-10 00:09:00,2.22146,2.22146,2.22125,2.22125,7000000.0
2009-07-10 00:10:00,2.22152,2.22157,2.22115,2.22115,8000000.0
2009-07-10 00:11:00,2.22125,2.22144,2.22125,2.22138,11000000.0
2009-07-10 00:12:00,2.22108,2.22123,2.22108,2.22112,7000000.0
2009-07-10 00:13:00,2.22096,2.22096,2.22062,2.22094,8000000.0
2009-07-10 00:14:00,2.22084,2.22084,2.22047,2.22056,8000000.0
2009-07-10 00:15:00,2.22038,2.22047,2.22037,2.22037,8000000.0
2009-07-10 00:16:00,2.22057,2.22078,2.22044,2.22044,7000000.0
2009-07-10 00:17:00,2.22018,2.22032,2.22018,2.22026,5000000.0
2009-07-10 00:18:00,2.22041,2.22063,2.22035,2.22049,10000000.0
2009-07-10 00:19:00,2.22028,2.22028,2.21994,2.21994,11000000.0
2009-07-10 00:20:00,2.21988,2.22004,2.21988,2.21995,8000000.0
2009-07-10 00:21:00,2.21986,2.21998,2.21986,2.21987,7000000.0
2009-07-10 00:22:00,2.21997,2.21997,2.21988,2.21988,9000000.0
2009-07-10 00:23:00,2.22001,2.22001,2.21967,2.21984,8000000.0
2009-07-10 00:24:00,2.21981,2.21991,2.21959,2.21991,10000000.0
2009-07-10 00:25:00,2.21953,2.21961,2.21949,2.21959,9000000.0
2009-07-10 00:26:00,2.21987,2.22028,2.21987,2.22027,7000000.0
2009-07-10 00:27:00,2.22009,2.22055,2.22009,2.22023,9000000.0
2009-07-10 00:28:00,2.22031,2.22031,2.21976,2.21976,9000000.0
2009-07-10 00:29:00,2.21963,2.21993,2.21963,2.21993,8000000.0
2009-07-10 00:30:00,2.22012,2.22014,2.2197,2.2197,11000000.0
2009-07-10 00:31:00,2.21956,2.21956,2.21926,2.21926,8000000.0
2009-07-10 00:32:00,2.21938,2.21939,2.21928,2.21928,5000000.0
2009-07-10 00:33:00,2.21935,2.2195,2.21935,2.2194,7000000.0
2009-07-10 00:34:00,2.21891,2.21964,2.21891,2.21964,8000000.0
2009-07-10 00:35:00,2.2193,2.21989,2.2193,2.21989,10000000.0
2009-07-10 00:36:00,2.2197,2.21972,2.21951,2.21966,7000000.0
2009-07-10 00:37:00,2.2198,2.2199,2.21975,2.2199,8000000.0
2009-07-10 00:38:00,2.21976,2.21976,2.219,2.21909,7000000.0
2009-07-10 00:39:00,2.21903,2.21903,2.21886,2.21894,10000000.0
2009-07-10 00:40:00,2.2189,2.2191,2.2189,2.21903,7000000.0
2009-07-10 00:41:00,2.21905,2.21905,2.21884,2.21891,10000000.0
2009-07-10 00:42:00,2.21831,2.21902,2.21831,2.21902,11000000.0
2009-07-10 00:43:00,2.21922,2.21936,2.21916,2.21916,8000000.0
2009-07-10 00:44:00,2.21932,2.21932,2.21923,2.2193,5000000.0
2009-07-10 00:45:00,2.21918,2.21922,2.21912,2.21912,8000000.0
2009-07-10 00:46:00,2.21907,2.21919,2.21897,2.21897,11000000.0
2009-07-10 00:47:00,2.21895,2.21895,2.21868,2.21868,7000000.0
2009-07-10 00:48:00,2.21874,2.21892,2.21866,2.21869,10000000.0
2009-07-10 00:49:00,2.21826,2.21831,2.21818,2.21829,10000000.0
2009-07-10 00:50:00,2.21792,2.21792,2.21744,2.21767,8000000.0
2009-07-10 00:51:00,2.21807,2.21831,2.218,2.218,7000000.0
2009-07-10 00:52:00,2.21797,2.2184,2.21792,2.21807,8000000.0
2009-07-10 00:53:00,2.21797,2.21811,2.21797,2.21811,10000000.0
2009-07-10 00:54:00,2.21842,2.21882,2.21842,2.21855,8000000.0
2009-07-10 00:55:00,2.2184,2.21874,2.2184,2.21874,7000000.0
2009-07-10 00:56:00,2.21853,2.21853,2.21792,2.21803,7000000.0
2009-07-10 00:57:00,2.21806,2.21806,2.21744,2.21744,10000000.0
2009-07-10 00:58:00,2.21733,2.21733,2.21635,2.21635,8000000.0
2009-07-10 00:59:00,2.21487,2.21487,2.21438,2.21461,7000000.0
2009-07-10 01:00:00,2.21534,2.21559,2.21497,2.21541,9000000.0
2009-07-10 01:01:00,2.21509,2.21509,2.21458,2.21458,7000000.0
2009-07-10 01:02:00,2.21434,2.2145,2.2142,2.2145,8000000.0
2009-07-10 01:03:00,2.21498,2.21516,2.21498,2.21516,10000000.0
2009-07-10 01:04:00,2.21508,2.21518,2.2149,2.21518,8000000.0
2009-07-10 01:05:00,2.21556,2.21556,2.21536,2.21556,7000000.0
2009-07-10 01:06:00,2.21572,2.21697,2.2156,2.21697,8000000.0
2009-07-10 01:07:00,2.21686,2.21686,2.21637,2.21637,7000000.0
2009-07-10 01:08:00,2.21652,2.21657,2.21623,2.21657,8000000.0
2009-07-10 01:09:00,2.21703,2.21713,2.21667,2.21667,7000000.0
2009-07-10 01:10:00,2.21666,2.21689,2.21648,2.2168,11000000.0
2009-07-10 01:11:00,2.21699,2.2171,2.21696,2.21701,11000000.0
2009-07-10 01:12:00,2.21694,2.21694,2.21509,2.21509,6000000.0
2009-07-10 01:13:00,2.21489,2.21504,2.21489,2.21503,7000000.0
2009-07-10 01:14:00,2.2153,2.21586,2.21527,2.21527,8000000.0
2009-07-10 01:15:00,2.21477,2.21477,2.21414,2.21415,7000000.0
2009-07-10 01:16:00,2.2142,2.21448,2.21408,2.21448,9000000.0
2009-07-10 01:17:00,2.21446,2.21446,2.21413,2.21413,8000000.0
2009-07-10 01:18:00,2.21405,2.21442,2.21404,2.21442,8000000.0
2009-07-10 01:19:00,2.21438,2.21438,2.21403,2.21403,7000000.0
2009-07-10 01:20:00,2.21393,2.21422,2.21393,2.21393,8000000.0
2009-07-10 01:21:00,2.21375,2.21391,2.21375,2.21375,7000000.0
2009-07-10 01:22:00,2.21384,2.21438,2.21371,2.21438,7000000.0
2009-07-10 01:23:00,2.21426,2.21426,2.21364,2.21364,7000000.0
2009-07-10 01:24:00,2.21394,2.21394,2.2137,2.21372,11000000.0
2009-07-10 01:25:00,2.2141,2.21498,2.2141,2.21494,7000000.0
2009-07-10 01:26:00,2.21492,2.21492,2.21465,2.21485,8000000.0
2009-07-10 01:27:00,2.21529,2.21547,2.21529,2.21547,7000000.0
2009-07-10 01:28:00,2.21499,2.21499,2.21422,2.21422,8000000.0
2009-07-10 01:29:00,2.21394,2.21394,2.2136,2.21372,10000000.0
2009-07-10 01:30:00,2.21384,2.21386,2.21367,2.21382,7000000.0
2009-07-10 01:31:00,2.21381,2.21381,2.21357,2.21364,6000000.0
2009-07-10 01:32:00,2.21355,2.2137,2.2135,2.21359,9000000.0
2009-07-10 01:33:00,2.21377,2.21413,2.21377,2.21413,7000000.0
2009-07-10 01:34:00,2.21374,2.21427,2.21374,2.21427,11000000.0
2009-07-10 01:35:00,2.21477,2.21495,2.21477,2.21487,8000000.0
2009-07-10 01:36:00,2.21477,2.21477,2.21456,2.21465,6000000.0
2009-07-10 01:37:00,2.21478,2.21478,2.21468,2.21468,8000000.0
2009-07-10 01:38:00,2.21464,2.21466,2.21453,2.21453,7000000.0
2009-07-10 01:39:00,2.21481,2.21483,2.21445,2.21445,9000000.0
2009-07-10 01:40:00,2.21452,2.2148,2.21425,2.2148,11000000.0
2009-07-10 01:41:00,2.21471,2.21471,2.21449,2.21449,8000000.0
2009-07-10 01:42:00,2.21435,2.21435,2.21415,2.21415,9000000.0
2009-07-10 01:43:00,2.21409,2.21459,2.21409,2.21459,9000000.0
2009-07-10 01:44:00,2.21452,2.21452,2.21386,2.21413,8000000.0
2009-07-10 01:45:00,2.21397,2.21418,2.21397,2.21413,7000000.0
2009-07-10 01:46:00,2.21457,2.21457,2.21424,2.21425,7000000.0
2009-07-10 01:47:00,2.21346,2.21356,2.21323,2.21324,7000000.0
2009-07-10 01:48:00,2.2139,2.21448,2.21381,2.21448,8000000.0
2009-07-10 01:49:00,2.21462,2.21477,2.21462,2.21477,8000000.0
2009-07-10 01:50:00,2.21516,2.21516,2.21459,2.21459,7000000.0
2009-07-10 01:51:00,2.2149,2.21507,2.21481,2.21481,10000000.0
2009-07-10 01:52:00,2.21479,2.21501,2.21479,2.21501,8000000.0
2009-07-10 01:53:00,2.21505,2.21519,2.21501,2.21509,8000000.0
2009-07-10 01:54:00,2.21498,2.21498,2.21455,2.21455,10000000.0
2009-07-10 01:55:00,2.21441,2.21441,2.21411,2.21418,9000000.0
2009-07-10 01:56:00,2.21418,2.21425,2.21238,2.21417,10000000.0
2009-07-10 01:57:00,2.21426,2.21435,2.21411,2.21424,9000000.0
2009-07-10 01:58:00,2.21395,2.21407,2.2137,2.21403,8000000.0
2009-07-10 01:59:00,2.21388,2.21413,2.21388,2.21406,7000000.0
2009-07-10 02:00:00,2.21349,2.21368,2.21321,2.21368,11000000.0
2009-07-10 02:01:00,2.21386,2.21404,2.21386,2.21404,10000000.0
2009-07-10 02:02:00,2.21406,2.21406,2.21378,2.2139,13000000.0
2009-07-10 02:03:00,2.21404,2.21436,2.21402,2.21429,17000000.0
2009-07-10 02:04:00,2.21394,2.21405,2.21394,2.21403,12000000.0
2009-07-10 02:05:00,2.21408,2.21408,2.21397,2.21405,9000000.0
2009-07-10 02:06:00,2.21405,2.21424,2.21404,2.21424,7000000.0
2009-07-10 02:07:00,2.2144,2.21484,2.2144,2.21484,13000000.0
2009-07-10 02:08:00,2.21454,2.21454,2.21416,2.21416,16000000.0
2009-07-10 02:09:00,2.21371,2.2144,2.21371,2.2144,10000000.0
2009-07-10 02:10:00,2.2144,2.2144,2.21405,2.21418,8000000.0
2009-07-10 02:11:00,2.21458,2.21458,2.21419,2.21419,7000000.0
2009-07-10 02:12:00,2.21393,2.21405,2.21389,2.21394,14000000.0
2009-07-10 02:13:00,2.2135,2.21389,2.2135,2.21389,7000000.0
2009-07-10 02:14:00,2.21386,2.21394,2.21369,2.21394,7000000.0
2009-07-10 02:15:00,2.2138,2.2138,2.21349,2.21349,7000000.0
2009-07-10 02:16:00,2.21342,2.21353,2.21324,2.21353,8000000.0
2009-07-10 02:17:00,2.21372,2.21372,2.21356,2.21356,7000000.0
2009-07-10 02:18:00,2.21319,2.21326,2.21319,2.2132,11000000.0
2009-07-10 02:19:00,2.21332,2.21465,2.21332,2.21465,7000000.0
2009-07-10 02:20:00,2.21484,2.21484,2.21456,2.21456,12000000.0
2009-07-10 02:21:00,2.21467,2.21479,2.21467,2.21479,12000000.0
2009-07-10 02:22:00,2.21479,2.21479,2.21438,2.21475,7000000.0
2009-07-10 02:23:00,2.21492,2.21515,2.21492,2.21494,9000000.0
2009-07-10 02:24:00,2.21498,2.21628,2.21498,2.21628,8000000.0
2009-07-10 02:25:00,2.21613,2.21646,2.21613,2.2163,16000000.0
2009-07-10 02:26:00,2.21583,2.21583,2.21512,2.21512,20000000.0
2009-07-10 02:27:00,2.21483,2.21497,2.21464,2.21497,18000000.0
2009-07-10 02:28:00,2.21496,2.21496,2.2144,2.2144,10000000.0
2009-07-10 02:29:00,2.2141,2.2141,2.21394,2.21409,5000000.0
2009-07-10 02:30:00,2.21439,2.21439,2.21394,2.21416,10000000.0
2009-07-10 02:31:00,2.21429,2.21457,2.21429,2.21445,9000000.0
2009-07-10 02:32:00,2.21458,2.21465,2.21457,2.21465,15000000.0
2009-07-10 02:33:00,2.21467,2.21485,2.21461,2.21467,14000000.0
2009-07-10 02:34:00,2.21439,2.21439,2.21394,2.21433,9000000.0
2009-07-10 02:35:00,2.21485,2.21546,2.21485,2.21546,7000000.0
2009-07-10 02:36:00,2.21546,2.21546,2.21503,2.21505,11000000.0
2009-07-10 02:37:00,2.21481,2.21481,2.21456,2.21456,7000000.0
2009-07-10 02:38:00,2.21482,2.21554,2.21482,2.21554,7000000.0
2009-07-10 02:39:00,2.21567,2.21567,2.21535,2.21538,13000000.0
2009-07-10 02:40:00,2.21527,2.21527,2.21501,2.2151,11000000.0
2009-07-10 02:41:00,2.21502,2.2153,2.21494,2.2153,8000000.0
2009-07-10 02:42:00,2.21539,2.2155,2.21539,2.21539,10000000.0
2009-07-10 02:43:00,2.21557,2.21557,2.2154,2.21544,8000000.0
2009-07-10 02:44:00,2.21543,2.21559,2.21543,2.21548,10000000.0
2009-07-10 02:45:00,2.2154,2.21541,2.2151,2.2151,10000000.0
2009-07-10 02:46:00,2.21496,2.21496,2.21476,2.21476,10000000.0
2009-07-10 02:47:00,2.21475,2.21475,2.21463,2.21463,8000000.0
2009-07-10 02:48:00,2.21443,2.2145,2.21426,2.21426,11000000.0
2009-07-10 02:49:00,2.21365,2.21371,2.21331,2.21331,10000000.0
2009-07-10 02:50:00,2.2136,2.21418,2.2136,2.21392,5000000.0
2009-07-10 02:51:00,2.21373,2.21389,2.2136,2.21389,5000000.0
2009-07-10 02:52:00,2.21387,2.21402,2.21382,2.21402,8000000.0
2009-07-10 02:53:00,2.21409,2.21409,2.21375,2.21375,8000000.0
2009-07-10 02:54:00,2.21355,2.21355,2.21256,2.21256,7000000.0
2009-07-10 02:55:00,2.21305,2.21305,2.21247,2.2127,8000000.0
2009-07-10 02:56:00,2.21306,2.21324,2.21286,2.21286,7000000.0
2009-07-10 02:57:00,2.21259,2.21259,2.21155,2.21176,8000000.0
2009-07-10 02:58:00,2.21218,2.21227,2.21199,2.21207,12000000.0
2009-07-10 02:59:00,2.21207,2.21216,2.21197,2.21216,19000000.0
2009-07-10 03:00:00,2.21169,2.21215,2.21169,2.21215,7000000.0
2009-07-10 03:01:00,2.21214,2.2123,2.21209,2.21212,10000000.0
2009-07-10 03:02:00,2.21192,2.21219,2.21185,2.21219,7000000.0
2009-07-10 03:03:00,2.21267,2.21304,2.21267,2.21304,11000000.0
2009-07-10 03:04:00,2.21356,2.21382,2.21346,2.21382,7000000.0
2009-07-10 03:05:00,2.21401,2.21401,2.21358,2.21362,10000000.0
2009-07-10 03:06:00,2.21349,2.21367,2.21345,2.2135,11000000.0
2009-07-10 03:07:00,2.21321,2.21321,2.213,2.2131,5000000.0
2009-07-10 03:08:00,2.21314,2.21314,2.21289,2.21289,8000000.0
2009-07-10 03:09:00,2.21301,2.21301,2.21277,2.21283,10000000.0
2009-07-10 03:10:00,2.2129,2.2129,2.21259,2.21259,10000000.0
2009-07-10 03:11:00,2.21265,2.21265,2.21186,2.21189,8000000.0
2009-07-10 03:12:00,2.21224,2.21281,2.21224,2.21281,7000000.0
2009-07-10 03:13:00,2.21299,2.21369,2.21299,2.21369,10000000.0
2009-07-10 03:14:00,2.21373,2.21377,2.21316,2.21376,16000000.0
2009-07-10 03:15:00,2.2139,2.2139,2.21273,2.21335,11000000.0
2009-07-10 03:16:00,2.21331,2.21331,2.21317,2.21331,5000000.0
2009-07-10 03:17:00,2.21276,2.21284,2.21252,2.21258,8000000.0
2009-07-10 03:18:00,2.21249,2.21249,2.21217,2.21231,6000000.0
2009-07-10 03:19:00,2.21246,2.21281,2.21246,2.21271,7000000.0
2009-07-10 03:20:00,2.21311,2.21316,2.21278,2.21278,7000000.0
2009-07-10 03:21:00,2.21247,2.21279,2.21247,2.21279,7000000.0
2009-07-10 03:22:00,2.21311,2.21316,2.21121,2.21307,8000000.0
2009-07-10 03:23:00,2.21318,2.21325,2.21305,2.21325,9000000.0
2009-07-10 03:24:00,2.21325,2.21341,2.21325,2.21339,7000000.0
2009-07-10 03:25:00,2.21337,2.21364,2.21334,2.21364,23000000.0
2009-07-10 03:26:00,2.21368,2.21368,2.21327,2.21328,9000000.0
2009-07-10 03:27:00,2.21349,2.21359,2.21333,2.21359,7000000.0
2009-07-10 03:28:00,2.21353,2.2139,2.21353,2.2139,7000000.0
2009-07-10 03:29:00,2.21388,2.21388,2.21361,2.21384,8000000.0
2009-07-10 03:30:00,2.21366,2.21366,2.21312,2.21358,10000000.0
2009-07-10 03:31:00,2.21387,2.21387,2.21379,2.21379,5000000.0
2009-07-10 03:32:00,2.21383,2.21395,2.21383,2.21386,10000000.0
2009-07-10 03:33:00,2.21398,2.21487,2.2138,2.21487,7000000.0
2009-07-10 03:34:00,2.21515,2.21515,2.21497,2.21497,11000000.0
2009-07-10 03:35:00,2.21529,2.21538,2.21515,2.21538,8000000.0
2009-07-10 03:36:00,2.21534,2.21551,2.21512,2.21533,8000000.0
2009-07-10 03:37:00,2.21511,2.21531,2.21494,2.21494,8000000.0
2009-07-10 03:38:00,2.21526,2.21526,2.21482,2.21486,8000000.0
2009-07-10 03:39:00,2.21466,2.21466,2.21412,2.21412,10000000.0
2009-07-10 03:40:00,2.21501,2.21517,2.215,2.21505,10000000.0
2009-07-10 03:41:00,2.21507,2.21507,2.21444,2.21444,8000000.0
2009-07-10 03:42:00,2.21466,2.2152,2.21466,2.21509,7000000.0
2009-07-10 03:43:00,2.21489,2.21489,2.21409,2.21409,9000000.0
2009-07-10 03:44:00,2.21389,2.21424,2.2134,2.2134,9000000.0
2009-07-10 03:45:00,2.21342,2.21349,2.21306,2.21306,7000000.0
2009-07-10 03:46:00,2.21308,2.21365,2.21308,2.21365,8000000.0
2009-07-10 03:47:00,2.21393,2.21422,2.21383,2.21422,9000000.0
2009-07-10 03:48:00,2.21393,2.21418,2.21336,2.21418,10000000.0
2009-07-10 03:49:00,2.214,2.21464,2.214,2.21464,23000000.0
2009-07-10 03:50:00,2.21444,2.2148,2.21382,2.2148,7000000.0
2009-07-10 03:51:00,2.21409,2.21461,2.21409,2.21447,8000000.0
2009-07-10 03:52:00,2.21491,2.21502,2.21424,2.21424,9000000.0
2009-07-10 03:53:00,2.21414,2.21453,2.21414,2.21453,8000000.0
2009-07-10 03:54:00,2.21497,2.21502,2.21456,2.21474,9000000.0
2009-07-10 03:55:00,2.21408,2.2145,2.21405,2.2145,10000000.0
2009-07-10 03:56:00,2.21437,2.21438,2.21432,2.21432,12000000.0
2009-07-10 03:57:00,2.21415,2.21426,2.21397,2.21426,9000000.0
2009-07-10 03:58:00,2.21474,2.21495,2.21474,2.2148,8000000.0
2009-07-10 03:59:00,2.21487,2.2153,2.21487,2.21518,7000000.0
2009-07-10 04:00:00,2.21517,2.21529,2.21498,2.21517,18000000.0
2009-07-10 04:01:00,2.21477,2.21504,2.2147,2.2147,8000000.0
2009-07-10 04:02:00,2.21458,2.21458,2.2141,2.21416,25000000.0
2009-07-10 04:03:00,2.21413,2.21456,2.21411,2.21428,12000000.0
2009-07-10 04:04:00,2.21476,2.21498,2.21474,2.21476,9000000.0
2009-07-10 04:05:00,2.21395,2.21478,2.21395,2.21452,7000000.0
2009-07-10 04:06:00,2.21444,2.21446,2.21401,2.21444,11000000.0
2009-07-10 04:07:00,2.21433,2.21451,2.21411,2.21411,7000000.0
2009-07-10 04:08:00,2.21401,2.2142,2.21391,2.21415,10000000.0
2009-07-10 04:09:00,2.21442,2.21475,2.21442,2.21466,7000000.0
2009-07-10 04:10:00,2.21468,2.21493,2.21468,2.21493,9000000.0
2009-07-10 04:11:00,2.21571,2.21674,2.21571,2.21674,7000000.0
2009-07-10 04:12:00,2.21685,2.21715,2.21664,2.21715,6000000.0
2009-07-10 04:13:00,2.21769,2.21772,2.2176,2.21772,8000000.0
2009-07-10 04:14:00,2.21799,2.21802,2.21776,2.21776,7000000.0
2009-07-10 04:15:00,2.21761,2.21773,2.21645,2.21645,8000000.0
2009-07-10 04:16:00,2.2162,2.21668,2.2162,2.21665,8000000.0
2009-07-10 04:17:00,2.21733,2.21776,2.21733,2.21774,19000000.0
2009-07-10 04:18:00,2.21711,2.21711,2.21667,2.21678,8000000.0
2009-07-10 04:19:00,2.2166,2.21698,2.21654,2.21693,21000000.0
2009-07-10 04:20:00,2.21677,2.21677,2.21644,2.21658,11000000.0
2009-07-10 04:21:00,2.21652,2.21652,2.21624,2.21651,7000000.0
2009-07-10 04:22:00,2.21659,2.21669,2.21636,2.21636,8000000.0
2009-07-10 04:23:00,2.21664,2.21664,2.2162,2.2162,9000000.0
2009-07-10 04:24:00,2.21621,2.21664,2.21621,2.21664,12000000.0
2009-07-10 04:25:00,2.21623,2.21674,2.21623,2.21672,9000000.0
2009-07-10 04:26:00,2.21653,2.21653,2.2162,2.2162,8000000.0
2009-07-10 04:27:00,2.21608,2.21619,2.21582,2.21615,9000000.0
2009-07-10 04:28:00,2.21623,2.21686,2.21623,2.21686,14000000.0
2009-07-10 04:29:00,2.21656,2.21661,2.21653,2.21653,16000000.0
2009-07-10 04:30:00,2.2165,2.2165,2.21641,2.21647,25000000.0
2009-07-10 04:31:00,2.21642,2.21659,2.21638,2.21641,8000000.0
2009-07-10 04:32:00,2.21636,2.21652,2.21636,2.21652,12000000.0
2009-07-10 04:33:00,2.21651,2.21651,2.2164,2.2164,10000000.0
2009-07-10 04:34:00,2.21639,2.21694,2.21639,2.21694,15000000.0
2009-07-10 04:35:00,2.21751,2.21799,2.21751,2.21791,9000000.0
2009-07-10 04:36:00,2.21772,2.21772,2.21712,2.21727,7000000.0
2009-07-10 04:37:00,2.2171,2.21713,2.21689,2.21701,7000000.0
2009-07-10 04:38:00,2.21698,2.21744,2.21698,2.21736,10000000.0
2009-07-10 04:39:00,2.21744,2.21752,2.21719,2.21719,5000000.0
2009-07-10 04:40:00,2.21731,2.21759,2.21711,2.21759,11000000.0
2009-07-10 04:41:00,2.21764,2.21764,2.21727,2.21759,9000000.0
2009-07-10 04:42:00,2.21762,2.21762,2.21737,2.21743,11000000.0
2009-07-10 04:43:00,2.2171,2.21722,2.21675,2.21681,9000000.0
2009-07-10 04:44:00,2.21666,2.21669,2.21664,2.21665,8000000.0
2009-07-10 04:45:00,2.21674,2.21677,2.21656,2.21656,9000000.0
2009-07-10 04:46:00,2.21653,2.21671,2.21653,2.21665,7000000.0
2009-07-10 04:47:00,2.21653,2.21655,2.21629,2.21637,8000000.0
2009-07-10 04:48:00,2.21597,2.21597,2.21561,2.21561,7000000.0
2009-07-10 04:49:00,2.21585,2.216,2.21585,2.21591,6000000.0
2009-07-10 04:50:00,2.21587,2.21587,2.21564,2.21569,7000000.0
2009-07-10 04:51:00,2.21582,2.21679,2.21582,2.21679,15000000.0
2009-07-10 04:52:00,2.21649,2.21667,2.21628,2.21667,9000000.0
2009-07-10 04:53:00,2.2166,2.2166,2.21653,2.21658,8000000.0
2009-07-10 04:54:00,2.21644,2.21647,2.21554,2.21554,11000000.0
2009-07-10 04:55:00,2.21546,2.21614,2.21546,2.21614,11000000.0
2009-07-10 04:56:00,2.21626,2.21665,2.21604,2.21665,12000000.0
2009-07-10 04:57:00,2.21748,2.21757,2.21718,2.21757,8000000.0
2009-07-10 04:58:00,2.21766,2.21776,2.21737,2.21737,9000000.0
2009-07-10 04:59:00,2.21727,2.21736,2.21691,2.21695,12000000.0
2009-07-10 05:00:00,2.2173,2.2175,2.2173,2.2175,9000000.0
2009-07-10 05:01:00,2.21743,2.21764,2.21705,2.21705,7000000.0
2009-07-10 05:02:00,2.21686,2.21762,2.21686,2.21723,7000000.0
2009-07-10 05:03:00,2.21731,2.21765,2.21731,2.21765,8000000.0
2009-07-10 05:04:00,2.2177,2.21779,2.21749,2.21779,9000000.0
2009-07-10 05:05:00,2.21767,2.21767,2.21665,2.21665,13000000.0
2009-07-10 05:06:00,2.21628,2.21705,2.21628,2.21663,8000000.0
2009-07-10 05:07:00,2.21703,2.21728,2.21703,2.21728,10000000.0
2009-07-10 05:08:00,2.2174,2.21813,2.2174,2.21813,6000000.0
2009-07-10 05:09:00,2.21834,2.21836,2.21747,2.21767,16000000.0
2009-07-10 05:10:00,2.218,2.218,2.21725,2.21725,12000000.0
2009-07-10 05:11:00,2.21684,2.21684,2.2165,2.21674,11000000.0
2009-07-10 05:12:00,2.21678,2.21711,2.21678,2.21711,16000000.0
2009-07-10 05:13:00,2.21735,2.21768,2.21735,2.21768,9000000.0
2009-07-10 05:14:00,2.21776,2.21787,2.2176,2.21769,12000000.0
2009-07-10 05:15:00,2.21772,2.2181,2.21772,2.2181,8000000.0
2009-07-10 05:16:00,2.21806,2.21806,2.21741,2.21741,11000000.0
2009-07-10 05:17:00,2.21734,2.21766,2.21734,2.21747,9000000.0
2009-07-10 05:18:00,2.21744,2.21753,2.21741,2.21741,16000000.0
2009-07-10 05:19:00,2.21744,2.21753,2.21744,2.21747,9000000.0
2009-07-10 05:20:00,2.21758,2.21779,2.21758,2.21779,11000000.0
2009-07-10 05:21:00,2.21778,2.21778,2.21752,2.21758,15000000.0
2009-07-10 05:22:00,2.21763,2.21813,2.21763,2.21813,28000000.0
2009-07-10 05:23:00,2.21825,2.21845,2.21811,2.21845,26000000.0
2009-07-10 05:24:00,2.21837,2.21852,2.21828,2.21849,27000000.0
2009-07-10 05:25:00,2.21847,2.21874,2.2179,2.2179,47000000.0
2009-07-10 05:26:00,2.21833,2.21892,2.21827,2.21892,38000000.0
2009-07-10 05:27:00,2.21925,2.21938,2.21885,2.21885,7000000.0
2009-07-10 05:28:00,2.21895,2.21916,2.21861,2.21882,22000000.0
2009-07-10 05:29:00,2.21847,2.21907,2.21847,2.21907,11000000.0
2009-07-10 05:30:00,2.21853,2.21867,2.21844,2.21856,7000000.0
2009-07-10 05:31:00,2.21812,2.21872,2.21812,2.21871,10000000.0
2009-07-10 05:32:00,2.21878,2.21878,2.2187,2.2187,10000000.0
2009-07-10 05:33:00,2.21873,2.21877,2.21873,2.21875,8000000.0
2009-07-10 05:34:00,2.21875,2.21875,2.21858,2.21859,8000000.0
2009-07-10 05:35:00,2.21881,2.21938,2.21881,2.21934,10000000.0
2009-07-10 05:36:00,2.21943,2.21967,2.21928,2.21967,15000000.0
2009-07-10 05:37:00,2.21984,2.2199,2.21972,2.21972,11000000.0
2009-07-10 05:38:00,2.21969,2.2197,2.21956,2.21956,11000000.0
2009-07-10 05:39:00,2.21979,2.21979,2.21917,2.21953,7000000.0
2009-07-10 05:40:00,2.21974,2.21995,2.21974,2.21994,5000000.0
2009-07-10 05:41:00,2.21996,2.22029,2.21996,2.22011,9000000.0
2009-07-10 05:42:00,2.21965,2.21965,2.2191,2.2196,16000000.0
2009-07-10 05:43:00,2.21976,2.21976,2.2195,2.2196,8000000.0
2009-07-10 05:44:00,2.21945,2.21945,2.21926,2.21926,9000000.0
2009-07-10 05:45:00,2.21934,2.21934,2.21925,2.21933,13000000.0
2009-07-10 05:46:00,2.21949,2.21955,2.21949,2.21955,10000000.0
2009-07-10 05:47:00,2.21945,2.21945,2.21895,2.21895,15000000.0
2009-07-10 05:48:00,2.21882,2.21882,2.21851,2.21851,11000000.0
2009-07-10 05:49:00,2.21854,2.21898,2.21854,2.21877,8000000.0
2009-07-10 05:50:00,2.21883,2.21883,2.21869,2.21869,13000000.0
2009-07-10 05:51:00,2.21876,2.21888,2.2187,2.21888,30000000.0
2009-07-10 05:52:00,2.21893,2.21893,2.2186,2.2186,15000000.0
2009-07-10 05:53:00,2.21816,2.21823,2.21775,2.21823,8000000.0
2009-07-10 05:54:00,2.21846,2.21968,2.21846,2.21968,16000000.0
2009-07-10 05:55:00,2.21965,2.21989,2.21965,2.21979,11000000.0
2009-07-10 05:56:00,2.21953,2.21972,2.21952,2.21972,33000000.0
2009-07-10 05:57:00,2.21957,2.21958,2.21943,2.21943,11000000.0
2009-07-10 05:58:00,2.21947,2.22045,2.21947,2.22045,19000000.0
2009-07-10 05:59:00,2.22037,2.22058,2.21991,2.21991,12000000.0
2009-07-10 06:00:00,2.21967,2.2201,2.21967,2.21992,25000000.0
2009-07-10 06:01:00,2.22014,2.22048,2.21964,2.21964,16000000.0
2009-07-10 06:02:00,2.21961,2.21994,2.21959,2.21994,13000000.0
2009-07-10 06:03:00,2.22008,2.22022,2.22003,2.22013,22000000.0
2009-07-10 06:04:00,2.22017,2.22017,2.21996,2.21996,11000000.0
2009-07-10 06:05:00,2.21994,2.22003,2.21994,2.22001,9000000.0
2009-07-10 06:06:00,2.21978,2.21996,2.21976,2.21976,8000000.0
2009-07-10 06:07:00,2.22008,2.22022,2.21985,2.22022,10000000.0
2009-07-10 06:08:00,2.2204,2.22051,2.22038,2.22044,8000000.0
2009-07-10 06:09:00,2.22109,2.22135,2.22109,2.22126,10000000.0
2009-07-10 06:10:00,2.22122,2.22122,2.22063,2.22063,8000000.0
2009-07-10 06:11:00,2.22044,2.22046,2.22019,2.22019,7000000.0
2009-07-10 06:12:00,2.22035,2.22088,2.22035,2.22049,10000000.0
2009-07-10 06:13:00,2.22038,2.22039,2.22031,2.22031,15000000.0
2009-07-10 06:14:00,2.22034,2.22041,2.22034,2.22036,10000000.0
2009-07-10 06:15:00,2.22025,2.22025,2.21986,2.21986,18000000.0
2009-07-10 06:16:00,2.21992,2.21992,2.21946,2.21951,11000000.0
2009-07-10 06:17:00,2.21989,2.22001,2.21989,2.21998,7000000.0
2009-07-10 06:18:00,2.22004,2.2201,2.22003,2.22004,13000000.0
2009-07-10 06:19:00,2.21992,2.22,2.21981,2.21981,12000000.0
2009-07-10 06:20:00,2.21993,2.22012,2.21993,2.21998,18000000.0
2009-07-10 06:21:00,2.21988,2.21988,2.21905,2.21949,26000000.0
2009-07-10 06:22:00,2.21961,2.21967,2.21948,2.21955,10000000.0
2009-07-10 06:23:00,2.21943,2.21977,2.21942,2.21977,11000000.0
2009-07-10 06:24:00,2.21985,2.22017,2.21985,2.22017,11000000.0
2009-07-10 06:25:00,2.22009,2.22009,2.21991,2.21991,10000000.0
2009-07-10 06:26:00,2.22006,2.22032,2.22006,2.22029,7000000.0
2009-07-10 06:27:00,2.22039,2.22061,2.22039,2.22061,8000000.0
2009-07-10 06:28:00,2.22093,2.22093,2.22065,2.22065,7000000.0
2009-07-10 06:29:00,2.22022,2.22039,2.22018,2.22039,9000000.0
2009-07-10 06:30:00,2.22044,2.22087,2.22044,2.22085,11000000.0
2009-07-10 06:31:00,2.2202,2.2202,2.21985,2.21985,20000000.0
2009-07-10 06:32:00,2.21992,2.22028,2.21986,2.21986,31000000.0
2009-07-10 06:33:00,2.21905,2.21906,2.21887,2.21889,17000000.0
2009-07-10 06:34:00,2.21885,2.21915,2.21885,2.21909,9000000.0
2009-07-10 06:35:00,2.21913,2.21951,2.21913,2.21951,8000000.0
2009-07-10 06:36:00,2.21956,2.21961,2.21945,2.21951,10000000.0
2009-07-10 06:37:00,2.21972,2.21972,2.21958,2.21958,7000000.0
2009-07-10 06:38:00,2.2195,2.2195,2.21898,2.21898,8000000.0
2009-07-10 06:39:00,2.21841,2.21927,2.21841,2.21882,12000000.0
2009-07-10 06:40:00,2.2188,2.21887,2.21864,2.21864,7000000.0
2009-07-10 06:41:00,2.21877,2.21898,2.21861,2.21897,7000000.0
2009-07-10 06:42:00,2.21871,2.219,2.21871,2.21879,7000000.0
2009-07-10 06:43:00,2.21875,2.21898,2.21875,2.21885,9000000.0
2009-07-10 06:44:00,2.21884,2.21908,2.21883,2.21883,11000000.0
2009-07-10 06:45:00,2.21808,2.21808,2.21779,2.21801,8000000.0
2009-07-10 06:46:00,2.21808,2.21808,2.21799,2.21803,8000000.0
2009-07-10 06:47:00,2.21801,2.21801,2.21591,2.21772,8000000.0
2009-07-10 06:48:00,2.21775,2.21848,2.21775,2.21803,8000000.0
2009-07-10 06:49:00,2.21796,2.21895,2.21796,2.21895,9000000.0
2009-07-10 06:50:00,2.21881,2.21881,2.21793,2.21793,9000000.0
2009-07-10 06:51:00,2.21801,2.21845,2.21801,2.21844,11000000.0
2009-07-10 06:52:00,2.21846,2.21915,2.21846,2.21915,7000000.0
2009-07-10 06:53:00,2.21935,2.2194,2.21931,2.21931,8000000.0
2009-07-10 06:54:00,2.21968,2.21982,2.21966,2.21975,11000000.0
2009-07-10 06:55:00,2.21962,2.21986,2.2195,2.21986,8000000.0
2009-07-10 06:56:00,2.21997,2.21998,2.21979,2.21988,13000000.0
2009-07-10 06:57:00,2.21971,2.22006,2.21966,2.22006,18000000.0
2009-07-10 06:58:00,2.22012,2.22012,2.21969,2.21989,16000000.0
2009-07-10 06:59:00,2.22037,2.22052,2.22037,2.22047,11000000.0
2009-07-10 07:00:00,2.22064,2.22067,2.22059,2.22065,8000000.0
2009-07-10 07:01:00,2.22074,2.22074,2.22041,2.22041,14000000.0
2009-07-10 07:02:00,2.22031,2.22031,2.22014,2.22017,18000000.0
2009-07-10 07:03:00,2.22001,2.22064,2.22001,2.22064,8000000.0
2009-07-10 07:04:00,2.22036,2.22036,2.22015,2.22025,8000000.0
2009-07-10 07:05:00,2.2203,2.22065,2.2203,2.2206,10000000.0
2009-07-10 07:06:00,2.22048,2.22048,2.21969,2.21987,8000000.0
2009-07-10 07:07:00,2.22021,2.22021,2.21991,2.21992,15000000.0
2009-07-10 07:08:00,2.22039,2.22044,2.22028,2.22044,18000000.0
2009-07-10 07:09:00,2.22064,2.221,2.22064,2.221,8000000.0
2009-07-10 07:10:00,2.22068,2.22105,2.22068,2.22101,18000000.0
2009-07-10 07:11:00,2.22118,2.22152,2.2211,2.22152,11000000.0
2009-07-10 07:12:00,2.22185,2.22203,2.22172,2.22203,11000000.0
2009-07-10 07:13:00,2.22196,2.22196,2.22155,2.22155,9000000.0
2009-07-10 07:14:00,2.22147,2.22178,2.22146,2.22154,12000000.0
2009-07-10 07:15:00,2.22151,2.22165,2.22095,2.22095,7000000.0
2009-07-10 07:16:00,2.22154,2.22203,2.22154,2.22203,12000000.0
2009-07-10 07:17:00,2.22163,2.22214,2.22163,2.22214,15000000.0
2009-07-10 07:18:00,2.22229,2.22239,2.22221,2.22239,8000000.0
2009-07-10 07:19:00,2.22253,2.22253,2.22243,2.22247,7000000.0
2009-07-10 07:20:00,2.22235,2.22235,2.22223,2.22228,9000000.0
2009-07-10 07:21:00,2.22244,2.22244,2.22229,2.22234,10000000.0
2009-07-10 07:22:00,2.22239,2.22239,2.22229,2.22232,7000000.0
2009-07-10 07:23:00,2.22239,2.22261,2.22239,2.22261,11000000.0
2009-07-10 07:24:00,2.22227,2.22228,2.22195,2.22222,23000000.0
2009-07-10 07:25:00,2.22248,2.22256,2.22242,2.22246,28000000.0
2009-07-10 07:26:00,2.22236,2.22236,2.22213,2.22225,14000000.0
2009-07-10 07:27:00,2.2221,2.2221,2.2219,2.2219,20000000.0
2009-07-10 07:28:00,2.22189,2.22196,2.22189,2.22196,17000000.0
2009-07-10 07:29:00,2.22196,2.22215,2.22192,2.22204,27000000.0
2009-07-10 07:30:00,2.22193,2.22204,2.22189,2.22189,20000000.0
2009-07-10 07:31:00,2.22211,2.22231,2.22211,2.22223,7000000.0
2009-07-10 07:32:00,2.22258,2.22258,2.22163,2.22204,11000000.0
2009-07-10 07:33:00,2.22245,2.22251,2.22205,2.22205,22000000.0
2009-07-10 07:34:00,2.22182,2.22219,2.22182,2.22219,16000000.0
2009-07-10 07:35:00,2.22198,2.22225,2.22197,2.22214,15000000.0
2009-07-10 07:36:00,2.22199,2.22199,2.22187,2.22187,6000000.0
2009-07-10 07:37:00,2.22186,2.22186,2.22137,2.2216,12000000.0
2009-07-10 07:38:00,2.2211,2.2212,2.2211,2.22118,7000000.0
2009-07-10 07:39:00,2.22098,2.22239,2.22098,2.2222,14000000.0
2009-07-10 07:40:00,2.22194,2.22194,2.22154,2.22154,9000000.0
2009-07-10 07:41:00,2.22217,2.22266,2.22193,2.22193,24000000.0
2009-07-10 07:42:00,2.22172,2.22172,2.2215,2.2215,17000000.0
2009-07-10 07:43:00,2.22173,2.22196,2.22173,2.22183,22000000.0
2009-07-10 07:44:00,2.22183,2.22183,2.22162,2.22167,10000000.0
2009-07-10 07:45:00,2.22164,2.22219,2.22128,2.22219,15000000.0
2009-07-10 07:46:00,2.2227,2.2227,2.22227,2.22227,17000000.0
2009-07-10 07:47:00,2.22225,2.22234,2.22189,2.22234,15000000.0
2009-07-10 07:48:00,2.2217,2.2217,2.22109,2.22114,10000000.0
2009-07-10 07:49:00,2.22138,2.22197,2.22138,2.22197,20000000.0
2009-07-10 07:50:00,2.2222,2.22249,2.2222,2.22249,17000000.0
2009-07-10 07:51:00,2.2226,2.2226,2.2217,2.2217,15000000.0
2009-07-10 07:52:00,2.22153,2.22218,2.22153,2.22218,29000000.0
2009-07-10 07:53:00,2.22221,2.22235,2.22169,2.22227,13000000.0
2009-07-10 07:54:00,2.22106,2.22106,2.21984,2.22088,23000000.0
2009-07-10 07:55:00,2.22066,2.22172,2.22066,2.22172,27000000.0
2009-07-10 07:56:00,2.22162,2.22162,2.22047,2.22047,18000000.0
2009-07-10 07:57:00,2.2199,2.22087,2.2199,2.22087,20000000.0
2009-07-10 07:58:00,2.22117,2.22136,2.2206,2.22136,13000000.0
2009-07-10 07:59:00,2.22177,2.22194,2.22146,2.22146,23000000.0
2009-07-10 08:00:00,2.22186,2.22206,2.22185,2.22199,31000000.0
2009-07-10 08:01:00,2.22207,2.22216,2.22178,2.22215,13000000.0
2009-07-10 08:02:00,2.22235,2.22274,2.22235,2.22268,12000000.0
2009-07-10 08:03:00,2.22268,2.22268,2.22075,2.22075,20000000.0
2009-07-10 08:04:00,2.22009,2.22094,2.21933,2.21968,30000000.0
2009-07-10 08:05:00,2.21931,2.21986,2.21931,2.21986,9000000.0
2009-07-10 08:06:00,2.21992,2.22041,2.21992,2.22041,21000000.0
2009-07-10 08:07:00,2.22021,2.22161,2.22021,2.22161,15000000.0
2009-07-10 08:08:00,2.22141,2.22166,2.22138,2.22166,25000000.0
2009-07-10 08:09:00,2.2214,2.22173,2.22115,2.22173,23000000.0
2009-07-10 08:10:00,2.22181,2.22219,2.22181,2.22203,27000000.0
2009-07-10 08:11:00,2.22232,2.2228,2.22217,2.2228,18000000.0
2009-07-10 08:12:00,2.22307,2.22308,2.22203,2.22252,22000000.0
2009-07-10 08:13:00,2.22272,2.22272,2.22192,2.22204,18000000.0
2009-07-10 08:14:00,2.22227,2.22249,2.22211,2.22216,33000000.0
2009-07-10 08:15:00,2.22245,2.22282,2.22245,2.22282,21000000.0
2009-07-10 08:16:00,2.22264,2.22264,2.22232,2.22254,21000000.0
2009-07-10 08:17:00,2.22244,2.22244,2.22219,2.22234,19000000.0
2009-07-10 08:18:00,2.22248,2.22252,2.2221,2.22216,17000000.0
2009-07-10 08:19:00,2.22259,2.22289,2.22177,2.22177,16000000.0
2009-07-10 08:20:00,2.22205,2.22234,2.22177,2.22234,13000000.0
2009-07-10 08:21:00,2.22216,2.22221,2.22138,2.22138,18000000.0
2009-07-10 08:22:00,2.22204,2.22218,2.22189,2.22216,26000000.0
2009-07-10 08:23:00,2.22213,2.22213,2.22063,2.22063,16000000.0
2009-07-10 08:24:00,2.22,2.22,2.21969,2.21969,28000000.0
2009-07-10 08:25:00,2.21978,2.22054,2.21947,2.22054,49000000.0
2009-07-10 08:26:00,2.22092,2.22095,2.22078,2.22095,14000000.0
2009-07-10 08:27:00,2.22075,2.22115,2.22066,2.22066,31000000.0
2009-07-10 08:28:00,2.2205,2.22053,2.22009,2.22028,28000000.0
2009-07-10 08:29:00,2.22095,2.2216,2.22095,2.22116,32000000.0
2009-07-10 08:30:00,2.22116,2.22128,2.22098,2.22126,28000000.0
2009-07-10 08:31:00,2.22099,2.22129,2.22099,2.22116,40000000.0
2009-07-10 08:32:00,2.22126,2.22141,2.22117,2.22117,51000000.0
2009-07-10 08:33:00,2.22118,2.22126,2.22095,2.22095,48000000.0
2009-07-10 08:34:00,2.22086,2.22086,2.22066,2.22079,49000000.0
2009-07-10 08:35:00,2.2209,2.2215,2.22067,2.2215,39000000.0
2009-07-10 08:36:00,2.22178,2.22238,2.22178,2.22238,12000000.0
2009-07-10 08:37:00,2.22248,2.22248,2.22222,2.22223,25000000.0
2009-07-10 08:38:00,2.22224,2.22225,2.22216,2.22216,21000000.0
2009-07-10 08:39:00,2.22192,2.22214,2.22185,2.22193,23000000.0
2009-07-10 08:40:00,2.22189,2.22192,2.22147,2.22147,36000000.0
2009-07-10 08:41:00,2.22198,2.22238,2.22198,2.22238,30000000.0
2009-07-10 08:42:00,2.22272,2.22272,2.22223,2.22255,17000000.0
2009-07-10 08:43:00,2.22255,2.22267,2.22252,2.22252,23000000.0
2009-07-10 08:44:00,2.2224,2.2224,2.22188,2.22208,17000000.0
2009-07-10 08:45:00,2.2223,2.22293,2.2223,2.22293,37000000.0
2009-07-10 08:46:00,2.22334,2.22405,2.22334,2.22403,23000000.0
2009-07-10 08:47:00,2.22412,2.22486,2.22412,2.22486,25000000.0
2009-07-10 08:48:00,2.22559,2.22561,2.22539,2.22547,36000000.0
2009-07-10 08:49:00,2.225,2.22516,2.22471,2.22515,27000000.0
2009-07-10 08:50:00,2.226,2.22638,2.22566,2.22573,56000000.0
2009-07-10 08:51:00,2.22545,2.22625,2.22543,2.22543,32000000.0
2009-07-10 08:52:00,2.22451,2.22466,2.22433,2.22466,39000000.0
2009-07-10 08:53:00,2.22419,2.22419,2.22346,2.22346,63000000.0
2009-07-10 08:54:00,2.22304,2.22304,2.22285,2.22293,42000000.0
2009-07-10 08:55:00,2.22291,2.22302,2.22266,2.22283,55000000.0
2009-07-10 08:56:00,2.22373,2.22375,2.22359,2.22368,21000000.0
2009-07-10 08:57:00,2.22385,2.22385,2.22343,2.22343,23000000.0
2009-07-10 08:58:00,2.22353,2.22365,2.22331,2.22331,18000000.0
2009-07-10 08:59:00,2.22285,2.22285,2.22229,2.22229,12000000.0
2009-07-10 09:00:00,2.22228,2.22228,2.22086,2.22118,26000000.0
2009-07-10 09:01:00,2.22146,2.22146,2.22069,2.22069,19000000.0
2009-07-10 09:02:00,2.22044,2.22053,2.22017,2.22053,15000000.0
2009-07-10 09:03:00,2.2201,2.22018,2.21958,2.21958,16000000.0
2009-07-10 09:04:00,2.21942,2.2195,2.21924,2.21929,22000000.0
2009-07-10 09:05:00,2.21911,2.2195,2.21911,2.21935,11000000.0
2009-07-10 09:06:00,2.21948,2.21966,2.21932,2.21953,31000000.0
2009-07-10 09:07:00,2.21976,2.21995,2.21934,2.21995,33000000.0
2009-07-10 09:08:00,2.2201,2.2201,2.2196,2.2196,17000000.0
2009-07-10 09:09:00,2.22005,2.22053,2.22005,2.22053,37000000.0
2009-07-10 09:10:00,2.22057,2.22067,2.22049,2.22058,31000000.0
2009-07-10 09:11:00,2.22062,2.22065,2.22015,2.2202,26000000.0
2009-07-10 09:12:00,2.21972,2.21972,2.21874,2.21874,41000000.0
2009-07-10 09:13:00,2.21867,2.21888,2.21866,2.21882,61000000.0
2009-07-10 09:14:00,2.21877,2.21889,2.21873,2.21889,57000000.0
2009-07-10 09:15:00,2.21889,2.21889,2.21868,2.21872,33000000.0
2009-07-10 09:16:00,2.21872,2.21872,2.21778,2.21778,39000000.0
2009-07-10 09:17:00,2.21845,2.2186,2.21826,2.21826,40000000.0
2009-07-10 09:18:00,2.2179,2.21839,2.2179,2.21831,68000000.0
2009-07-10 09:19:00,2.21842,2.21842,2.21802,2.21812,52000000.0
2009-07-10 09:20:00,2.21784,2.21805,2.21772,2.21795,37000000.0
2009-07-10 09:21:00,2.21785,2.21785,2.21712,2.21744,61000000.0
2009-07-10 09:22:00,2.21731,2.21731,2.21657,2.21657,63000000.0
2009-07-10 09:23:00,2.21599,2.21729,2.21599,2.21729,65000000.0
2009-07-10 09:24:00,2.21743,2.21753,2.21721,2.21722,47000000.0
2009-07-10 09:25:00,2.217,2.21752,2.21687,2.21712,32000000.0
2009-07-10 09:26:00,2.21746,2.21746,2.2172,2.21731,29000000.0
2009-07-10 09:27:00,2.21736,2.21771,2.21721,2.21725,55000000.0
2009-07-10 09:28:00,2.21733,2.21733,2.2166,2.2167,46000000.0
2009-07-10 09:29:00,2.21652,2.21665,2.21644,2.21645,32000000.0
2009-07-10 09:30:00,2.21606,2.21651,2.21589,2.21651,24000000.0
2009-07-10 09:31:00,2.2167,2.21679,2.2166,2.2166,18000000.0
2009-07-10 09:32:00,2.21684,2.21701,2.21678,2.21698,35000000.0
2009-07-10 09:33:00,2.21691,2.21719,2.21691,2.21696,43000000.0
2009-07-10 09:34:00,2.21716,2.21729,2.21713,2.21714,31000000.0
2009-07-10 09:35:00,2.21715,2.21715,2.21639,2.21639,47000000.0
2009-07-10 09:36:00,2.21631,2.21631,2.21598,2.2163,34000000.0
2009-07-10 09:37:00,2.21647,2.21664,2.21647,2.21664,49000000.0
2009-07-10 09:38:00,2.21679,2.21683,2.21663,2.21682,37000000.0
2009-07-10 09:39:00,2.21681,2.21687,2.21657,2.21687,61000000.0
2009-07-10 09:40:00,2.21688,2.21752,2.21688,2.21752,46000000.0
2009-07-10 09:41:00,2.21779,2.21779,2.21764,2.21764,33000000.0
2009-07-10 09:42:00,2.21804,2.21812,2.21786,2.21812,60000000.0
2009-07-10 09:43:00,2.21865,2.21865,2.21799,2.21799,66000000.0
2009-07-10 09:44:00,2.21832,2.21897,2.21832,2.21897,21000000.0
2009-07-10 09:45:00,2.21857,2.21885,2.21857,2.2187,22000000.0
2009-07-10 09:46:00,2.21825,2.21825,2.21774,2.21787,30000000.0
2009-07-10 09:47:00,2.21734,2.2175,2.21709,2.21709,24000000.0
2009-07-10 09:48:00,2.21703,2.2172,2.21685,2.2172,34000000.0
2009-07-10 09:49:00,2.21723,2.21723,2.21698,2.21713,26000000.0
2009-07-10 09:50:00,2.2174,2.21802,2.2174,2.21802,34000000.0
2009-07-10 09:51:00,2.21835,2.21881,2.21833,2.21881,56000000.0
2009-07-10 09:52:00,2.21869,2.21891,2.21847,2.21875,38000000.0
2009-07-10 09:53:00,2.21837,2.21837,2.21803,2.2181,32000000.0
2009-07-10 09:54:00,2.21775,2.21775,2.21702,2.21702,36000000.0
2009-07-10 09:55:00,2.21677,2.21707,2.21658,2.21658,38000000.0
2009-07-10 09:56:00,2.21635,2.21652,2.21618,2.21652,38000000.0
2009-07-10 09:57:00,2.21644,2.21684,2.21644,2.21672,30000000.0
2009-07-10 09:58:00,2.21644,2.21653,2.2163,2.21631,52000000.0
2009-07-10 09:59:00,2.21615,2.21673,2.21615,2.21673,32000000.0
2009-07-10 10:00:00,2.21709,2.21739,2.21709,2.21739,39000000.0
2009-07-10 10:01:00,2.21718,2.21747,2.21717,2.21717,44000000.0
2009-07-10 10:02:00,2.21714,2.21732,2.21709,2.21732,34000000.0
2009-07-10 10:03:00,2.21722,2.21735,2.21714,2.21735,47000000.0
2009-07-10 10:04:00,2.21749,2.21775,2.21691,2.21691,32000000.0
2009-07-10 10:05:00,2.21694,2.21694,2.21661,2.21661,32000000.0
2009-07-10 10:06:00,2.21675,2.21687,2.2166,2.21681,42000000.0
2009-07-10 10:07:00,2.21678,2.2174,2.21669,2.21716,51000000.0
2009-07-10 10:08:00,2.21704,2.21712,2.21693,2.21708,54000000.0
2009-07-10 10:09:00,2.21727,2.21757,2.21727,2.21754,53000000.0
2009-07-10 10:10:00,2.21847,2.21893,2.21837,2.21837,72000000.0
2009-07-10 10:11:00,2.21838,2.21883,2.21838,2.21883,61000000.0
2009-07-10 10:12:00,2.21871,2.21873,2.21823,2.21823,65000000.0
2009-07-10 10:13:00,2.2183,2.2184,2.21805,2.21805,56000000.0
2009-07-10 10:14:00,2.21767,2.2181,2.21747,2.2181,49000000.0
2009-07-10 10:15:00,2.21871,2.21873,2.21796,2.21796,46000000.0
2009-07-10 10:16:00,2.21756,2.21791,2.21756,2.21791,33000000.0
2009-07-10 10:17:00,2.21752,2.21776,2.21742,2.2175,37000000.0
2009-07-10 10:18:00,2.21738,2.2178,2.21736,2.2178,50000000.0
2009-07-10 10:19:00,2.21788,2.21821,2.21764,2.21821,59000000.0
2009-07-10 10:20:00,2.21847,2.21867,2.21839,2.21841,41000000.0
2009-07-10 10:21:00,2.21859,2.21877,2.21826,2.21877,44000000.0
2009-07-10 10:22:00,2.21848,2.21848,2.21771,2.21828,47000000.0
2009-07-10 10:23:00,2.21775,2.21775,2.2173,2.21762,58000000.0
2009-07-10 10:24:00,2.21773,2.21812,2.21773,2.21812,43000000.0
2009-07-10 10:25:00,2.21831,2.21899,2.21831,2.21899,60000000.0
2009-07-10 10:26:00,2.21911,2.21911,2.21871,2.21892,64000000.0
2009-07-10 10:27:00,2.21882,2.21882,2.21864,2.21879,54000000.0
2009-07-10 10:28:00,2.21918,2.22022,2.21918,2.22022,62000000.0
2009-07-10 10:29:00,2.22085,2.22126,2.22085,2.2211,61000000.0
2009-07-10 10:30:00,2.2211,2.22177,2.22106,2.22108,36000000.0
2009-07-10 10:31:00,2.22127,2.2218,2.22127,2.22128,39000000.0
2009-07-10 10:32:00,2.2208,2.22098,2.22072,2.22079,44000000.0
2009-07-10 10:33:00,2.22032,2.22045,2.22016,2.22028,18000000.0
2009-07-10 10:34:00,2.22026,2.22034,2.21992,2.22034,20000000.0
2009-07-10 10:35:00,2.21979,2.21997,2.21957,2.21984,23000000.0
2009-07-10 10:36:00,2.21994,2.22036,2.21979,2.22036,32000000.0
2009-07-10 10:37:00,2.22031,2.22031,2.2197,2.2197,30000000.0
2009-07-10 10:38:00,2.2197,2.2197,2.21942,2.21942,26000000.0
2009-07-10 10:39:00,2.21883,2.21883,2.21854,2.21854,29000000.0
2009-07-10 10:40:00,2.2185,2.21965,2.2185,2.21965,19000000.0
2009-07-10 10:41:00,2.2198,2.2198,2.21943,2.2195,29000000.0
2009-07-10 10:42:00,2.21907,2.21907,2.2186,2.2186,38000000.0
2009-07-10 10:43:00,2.21874,2.21928,2.21874,2.21928,27000000.0
2009-07-10 10:44:00,2.21897,2.21901,2.21835,2.21855,26000000.0
2009-07-10 10:45:00,2.21884,2.21884,2.21871,2.21872,27000000.0
2009-07-10 10:46:00,2.21888,2.21916,2.21864,2.21916,35000000.0
2009-07-10 10:47:00,2.21907,2.21912,2.21873,2.21903,23000000.0
2009-07-10 10:48:00,2.21869,2.21956,2.21869,2.21895,44000000.0
2009-07-10 10:49:00,2.21933,2.21955,2.21933,2.21947,36000000.0
2009-07-10 10:50:00,2.21943,2.21996,2.21929,2.2197,47000000.0
2009-07-10 10:51:00,2.22057,2.22141,2.22057,2.22128,45000000.0
2009-07-10 10:52:00,2.22077,2.22077,2.22027,2.2205,33000000.0
2009-07-10 10:53:00,2.22018,2.22018,2.21966,2.21966,46000000.0
2009-07-10 10:54:00,2.21993,2.22032,2.21989,2.21989,35000000.0
2009-07-10 10:55:00,2.22041,2.22121,2.2204,2.2204,37000000.0
2009-07-10 10:56:00,2.22007,2.22007,2.21967,2.21978,33000000.0
2009-07-10 10:57:00,2.22046,2.22084,2.22043,2.22084,33000000.0
2009-07-10 10:58:00,2.22119,2.22119,2.22077,2.221,26000000.0
2009-07-10 10:59:00,2.22098,2.22098,2.22073,2.22073,47000000.0
2009-07-10 11:00:00,2.22083,2.22133,2.22083,2.22107,39000000.0
2009-07-10 11:01:00,2.2213,2.2213,2.22084,2.22085,45000000.0
2009-07-10 11:02:00,2.2208,2.22083,2.22068,2.22069,17000000.0
2009-07-10 11:03:00,2.21987,2.21987,2.21932,2.21948,37000000.0
2009-07-10 11:04:00,2.2197,2.22048,2.2197,2.22048,40000000.0
2009-07-10 11:05:00,2.2204,2.22116,2.2204,2.22116,18000000.0
2009-07-10 11:06:00,2.22088,2.22101,2.22088,2.22091,19000000.0
2009-07-10 11:07:00,2.22057,2.22062,2.22042,2.22055,30000000.0
2009-07-10 11:08:00,2.22005,2.22005,2.21959,2.21959,30000000.0
2009-07-10 11:09:00,2.21942,2.21942,2.21901,2.2192,45000000.0
2009-07-10 11:10:00,2.21891,2.21905,2.21868,2.21905,35000000.0
2009-07-10 11:11:00,2.21913,2.21924,2.21893,2.21894,46000000.0
2009-07-10 11:12:00,2.21892,2.21892,2.21841,2.21868,55000000.0
2009-07-10 11:13:00,2.21852,2.21882,2.21852,2.21863,59000000.0
2009-07-10 11:14:00,2.21858,2.21883,2.21846,2.21852,41000000.0
2009-07-10 11:15:00,2.21824,2.21824,2.21796,2.21813,34000000.0
2009-07-10 11:16:00,2.21835,2.21867,2.21824,2.21863,20000000.0
2009-07-10 11:17:00,2.21925,2.21993,2.21883,2.21993,57000000.0
2009-07-10 11:18:00,2.21974,2.21988,2.21936,2.21953,44000000.0
2009-07-10 11:19:00,2.21969,2.22067,2.21969,2.22067,63000000.0
2009-07-10 11:20:00,2.22074,2.22074,2.22026,2.22026,43000000.0
2009-07-10 11:21:00,2.21955,2.22013,2.21949,2.21958,34000000.0
2009-07-10 11:22:00,2.21981,2.21996,2.21967,2.21968,56000000.0
2009-07-10 11:23:00,2.21989,2.21992,2.21949,2.21959,43000000.0
2009-07-10 11:24:00,2.21934,2.21986,2.21934,2.21974,53000000.0
2009-07-10 11:25:00,2.21955,2.21989,2.21955,2.21971,29000000.0
2009-07-10 11:26:00,2.2199,2.22057,2.21986,2.22057,41000000.0
2009-07-10 11:27:00,2.2215,2.2215,2.22071,2.22071,34000000.0
2009-07-10 11:28:00,2.22028,2.22062,2.22003,2.22062,36000000.0
2009-07-10 11:29:00,2.22063,2.22063,2.21984,2.21984,43000000.0
2009-07-10 11:30:00,2.22,2.22009,2.21972,2.22009,24000000.0
2009-07-10 11:31:00,2.22048,2.22048,2.22027,2.2203,34000000.0
2009-07-10 11:32:00,2.22008,2.22008,2.2199,2.22003,46000000.0
2009-07-10 11:33:00,2.22037,2.22037,2.21999,2.22024,41000000.0
2009-07-10 11:34:00,2.22012,2.22039,2.22012,2.22039,28000000.0
2009-07-10 11:35:00,2.22069,2.22069,2.22011,2.22011,44000000.0
2009-07-10 11:36:00,2.21993,2.22094,2.21993,2.22094,48000000.0
2009-07-10 11:37:00,2.22118,2.22118,2.22039,2.22068,50000000.0
2009-07-10 11:38:00,2.2208,2.22114,2.22077,2.22097,37000000.0
2009-07-10 11:39:00,2.22112,2.22209,2.22112,2.22145,52000000.0
2009-07-10 11:40:00,2.22207,2.22246,2.22207,2.22223,27000000.0
2009-07-10 11:41:00,2.22231,2.22249,2.22199,2.22199,49000000.0
2009-07-10 11:42:00,2.22187,2.22233,2.22187,2.22227,22000000.0
2009-07-10 11:43:00,2.22178,2.22178,2.2209,2.2209,45000000.0
2009-07-10 11:44:00,2.2208,2.22129,2.2208,2.22129,42000000.0
2009-07-10 11:45:00,2.22137,2.22137,2.22078,2.22091,41000000.0
2009-07-10 11:46:00,2.22092,2.22092,2.22058,2.22058,38000000.0
2009-07-10 11:47:00,2.22031,2.22059,2.22031,2.22042,22000000.0
2009-07-10 11:48:00,2.21975,2.21989,2.21903,2.21989,27000000.0
2009-07-10 11:49:00,2.2198,2.22014,2.21975,2.22014,41000000.0
2009-07-10 11:50:00,2.22009,2.22025,2.21996,2.22009,44000000.0
2009-07-10 11:51:00,2.22038,2.2205,2.22024,2.22024,37000000.0
2009-07-10 11:52:00,2.22048,2.22089,2.2203,2.22077,37000000.0
2009-07-10 11:53:00,2.22091,2.22163,2.22091,2.22102,33000000.0
2009-07-10 11:54:00,2.22056,2.22056,2.22001,2.22001,37000000.0
2009-07-10 11:55:00,2.22006,2.22033,2.22006,2.22032,38000000.0
2009-07-10 11:56:00,2.22051,2.22159,2.22051,2.22159,51000000.0
2009-07-10 11:57:00,2.22092,2.22114,2.22011,2.22114,29000000.0
2009-07-10 11:58:00,2.22105,2.22105,2.22009,2.22025,31000000.0
2009-07-10 11:59:00,2.22012,2.2202,2.22011,2.22013,51000000.0
2009-07-10 12:00:00,2.22039,2.22039,2.22002,2.22022,23000000.0
2009-07-10 12:01:00,2.22016,2.22016,2.21996,2.21996,24000000.0
2009-07-10 12:02:00,2.21982,2.21982,2.21914,2.21925,34000000.0
2009-07-10 12:03:00,2.21975,2.21976,2.21911,2.21957,36000000.0
2009-07-10 12:04:00,2.21979,2.22062,2.21979,2.22033,33000000.0
2009-07-10 12:05:00,2.22062,2.2207,2.21975,2.21975,26000000.0
2009-07-10 12:06:00,2.2199,2.21992,2.219,2.219,15000000.0
2009-07-10 12:07:00,2.21879,2.21879,2.21799,2.21805,23000000.0
2009-07-10 12:08:00,2.21798,2.2181,2.21789,2.21792,37000000.0
2009-07-10 12:09:00,2.21815,2.21815,2.21762,2.21768,11000000.0
2009-07-10 12:10:00,2.21755,2.21793,2.21755,2.21779,25000000.0
2009-07-10 12:11:00,2.21755,2.21755,2.21714,2.21714,33000000.0
2009-07-10 12:12:00,2.21768,2.21807,2.21768,2.21793,31000000.0
2009-07-10 12:13:00,2.21825,2.21922,2.21825,2.21879,24000000.0
2009-07-10 12:14:00,2.21873,2.21873,2.21813,2.21844,36000000.0
2009-07-10 12:15:00,2.21865,2.21911,2.21865,2.21904,29000000.0
2009-07-10 12:16:00,2.21928,2.21937,2.21915,2.21937,30000000.0
2009-07-10 12:17:00,2.21913,2.21914,2.2188,2.2188,41000000.0
2009-07-10 12:18:00,2.21883,2.21888,2.21845,2.21845,43000000.0
2009-07-10 12:19:00,2.21898,2.21898,2.2182,2.21834,37000000.0
2009-07-10 12:20:00,2.21837,2.21837,2.21799,2.21799,40000000.0
2009-07-10 12:21:00,2.21799,2.21852,2.2179,2.21852,61000000.0
2009-07-10 12:22:00,2.21873,2.21887,2.21869,2.21886,24000000.0
2009-07-10 12:23:00,2.21898,2.21969,2.21898,2.21935,23000000.0
2009-07-10 12:24:00,2.21973,2.22001,2.21949,2.22001,30000000.0
2009-07-10 12:25:00,2.21955,2.21955,2.21893,2.2194,22000000.0
2009-07-10 12:26:00,2.21942,2.21973,2.21942,2.21973,32000000.0
2009-07-10 12:27:00,2.21955,2.21968,2.21929,2.21929,25000000.0
2009-07-10 12:28:00,2.21946,2.21946,2.21912,2.21934,58000000.0
2009-07-10 12:29:00,2.2199,2.22096,2.21811,2.21811,71000000.0
2009-07-10 12:30:00,2.21721,2.21905,2.21678,2.21905,47000000.0
2009-07-10 12:31:00,2.21939,2.21973,2.21939,2.21973,55000000.0
2009-07-10 12:32:00,2.21974,2.21974,2.21944,2.21944,32000000.0
2009-07-10 12:33:00,2.2194,2.21947,2.21918,2.21918,40000000.0
2009-07-10 12:34:00,2.21899,2.21947,2.21899,2.21947,14000000.0
2009-07-10 12:35:00,2.21926,2.21943,2.21926,2.21929,20000000.0
2009-07-10 12:36:00,2.2194,2.21947,2.21928,2.21942,36000000.0
2009-07-10 12:37:00,2.21948,2.21976,2.21945,2.21949,22000000.0
2009-07-10 12:38:00,2.21964,2.21998,2.21958,2.21973,12000000.0
2009-07-10 12:39:00,2.21931,2.21931,2.21831,2.21831,20000000.0
2009-07-10 12:40:00,2.21789,2.21796,2.21758,2.21796,16000000.0
2009-07-10 12:41:00,2.21771,2.2179,2.21766,2.2179,10000000.0
2009-07-10 12:42:00,2.21821,2.21858,2.21821,2.21835,26000000.0
2009-07-10 12:43:00,2.21842,2.21842,2.21832,2.21832,9000000.0
2009-07-10 12:44:00,2.21824,2.21824,2.21812,2.21815,21000000.0
2009-07-10 12:45:00,2.21798,2.21913,2.21798,2.21912,30000000.0
2009-07-10 12:46:00,2.21886,2.21887,2.21858,2.21887,41000000.0
2009-07-10 12:47:00,2.21877,2.21886,2.21865,2.21865,26000000.0
2009-07-10 12:48:00,2.21877,2.21952,2.21858,2.21952,27000000.0
2009-07-10 12:49:00,2.21931,2.21931,2.21876,2.21876,36000000.0
2009-07-10 12:50:00,2.21849,2.21876,2.21797,2.21797,34000000.0
2009-07-10 12:51:00,2.2179,2.21805,2.21771,2.21805,25000000.0
2009-07-10 12:52:00,2.21812,2.21861,2.21812,2.21861,26000000.0
2009-07-10 12:53:00,2.21876,2.21878,2.21849,2.21878,16000000.0
2009-07-10 12:54:00,2.21861,2.21861,2.2174,2.21773,28000000.0
2009-07-10 12:55:00,2.21805,2.21805,2.217,2.217,29000000.0
2009-07-10 12:56:00,2.21716,2.21757,2.21716,2.21757,30000000.0
2009-07-10 12:57:00,2.2179,2.21828,2.21778,2.21795,26000000.0
2009-07-10 12:58:00,2.21783,2.21808,2.21765,2.21808,14000000.0
2009-07-10 12:59:00,2.21818,2.21825,2.21792,2.21825,32000000.0
2009-07-10 13:00:00,2.21804,2.21862,2.21804,2.21862,20000000.0
2009-07-10 13:01:00,2.21786,2.21786,2.21749,2.2177,31000000.0
2009-07-10 13:02:00,2.21814,2.21814,2.21759,2.21759,12000000.0
2009-07-10 13:03:00,2.21766,2.21794,2.21766,2.21788,21000000.0
2009-07-10 13:04:00,2.21817,2.21861,2.21817,2.21861,7000000.0
2009-07-10 13:05:00,2.21891,2.21949,2.21876,2.21909,17000000.0
2009-07-10 13:06:00,2.21946,2.21946,2.21898,2.21898,22000000.0
2009-07-10 13:07:00,2.21933,2.21982,2.21933,2.21982,17000000.0
2009-07-10 13:08:00,2.22035,2.22086,2.22007,2.22071,37000000.0
2009-07-10 13:09:00,2.22067,2.22111,2.22033,2.22051,33000000.0
2009-07-10 13:10:00,2.22024,2.22058,2.22024,2.2204,32000000.0
2009-07-10 13:11:00,2.22029,2.22029,2.22006,2.22013,21000000.0
2009-07-10 13:12:00,2.21994,2.22014,2.21994,2.22006,7000000.0
2009-07-10 13:13:00,2.22013,2.22013,2.21983,2.21983,11000000.0
2009-07-10 13:14:00,2.21969,2.2201,2.21923,2.21923,33000000.0
2009-07-10 13:15:00,2.21912,2.21912,2.21868,2.21887,25000000.0
2009-07-10 13:16:00,2.21866,2.21894,2.21866,2.21894,20000000.0
2009-07-10 13:17:00,2.21918,2.21955,2.21918,2.21955,19000000.0
2009-07-10 13:18:00,2.21955,2.21955,2.21855,2.21882,41000000.0
2009-07-10 13:19:00,2.21864,2.21902,2.21864,2.21902,36000000.0
2009-07-10 13:20:00,2.219,2.21928,2.219,2.21928,36000000.0
2009-07-10 13:21:00,2.21967,2.22035,2.21967,2.22035,54000000.0
2009-07-10 13:22:00,2.22027,2.22058,2.22013,2.22058,41000000.0
2009-07-10 13:23:00,2.22015,2.22026,2.22011,2.22026,11000000.0
2009-07-10 13:24:00,2.22005,2.22017,2.21983,2.22007,23000000.0
2009-07-10 13:25:00,2.22002,2.22014,2.22002,2.22011,25000000.0
2009-07-10 13:26:00,2.22058,2.22232,2.22058,2.22232,20000000.0
2009-07-10 13:27:00,2.22266,2.22267,2.2216,2.222,32000000.0
2009-07-10 13:28:00,2.22119,2.22123,2.22071,2.22081,26000000.0
2009-07-10 13:29:00,2.22105,2.22105,2.22081,2.22082,25000000.0
2009-07-10 13:30:00,2.22064,2.22064,2.22036,2.22048,16000000.0
2009-07-10 13:31:00,2.2205,2.22066,2.22034,2.22066,21000000.0
2009-07-10 13:32:00,2.22109,2.2215,2.22109,2.22131,28000000.0
2009-07-10 13:33:00,2.22139,2.22149,2.2211,2.22149,18000000.0
2009-07-10 13:34:00,2.22179,2.22199,2.22176,2.22192,35000000.0
2009-07-10 13:35:00,2.22209,2.22226,2.22199,2.22221,10000000.0
2009-07-10 13:36:00,2.22188,2.22227,2.2218,2.22224,40000000.0
2009-07-10 13:37:00,2.22242,2.22249,2.22194,2.22194,22000000.0
2009-07-10 13:38:00,2.22182,2.22199,2.22172,2.22199,39000000.0
2009-07-10 13:39:00,2.22212,2.22256,2.22212,2.22239,32000000.0
2009-07-10 13:40:00,2.22231,2.2226,2.22213,2.22213,35000000.0
2009-07-10 13:41:00,2.22182,2.22182,2.22138,2.22172,27000000.0
2009-07-10 13:42:00,2.22209,2.22209,2.22161,2.22168,32000000.0
2009-07-10 13:43:00,2.2218,2.2218,2.22144,2.22172,26000000.0
2009-07-10 13:44:00,2.22164,2.22189,2.22144,2.22189,25000000.0
2009-07-10 13:45:00,2.22215,2.22237,2.22215,2.22232,21000000.0
2009-07-10 13:46:00,2.22251,2.22285,2.22244,2.22285,13000000.0
2009-07-10 13:47:00,2.22295,2.22338,2.22281,2.22281,22000000.0
2009-07-10 13:48:00,2.22306,2.22331,2.22306,2.22306,21000000.0
2009-07-10 13:49:00,2.22288,2.22288,2.22267,2.22276,24000000.0
2009-07-10 13:50:00,2.22299,2.22325,2.22299,2.22325,27000000.0
2009-07-10 13:51:00,2.22328,2.22384,2.22312,2.22384,27000000.0
2009-07-10 13:52:00,2.22347,2.22364,2.22324,2.22326,31000000.0
2009-07-10 13:53:00,2.22313,2.22335,2.22303,2.22322,31000000.0
2009-07-10 13:54:00,2.22305,2.22305,2.22229,2.22229,28000000.0
2009-07-10 13:55:00,2.22215,2.22285,2.22182,2.22285,33000000.0
2009-07-10 13:56:00,2.22267,2.22381,2.22267,2.22351,23000000.0
2009-07-10 13:57:00,2.22387,2.22387,2.22336,2.22336,19000000.0
2009-07-10 13:58:00,2.22339,2.22396,2.22339,2.22396,30000000.0
2009-07-10 13:59:00,2.2241,2.22431,2.22408,2.22416,39000000.0
2009-07-10 14:00:00,2.22374,2.22374,2.22282,2.22298,30000000.0
2009-07-10 14:01:00,2.22315,2.22315,2.22302,2.22313,16000000.0
2009-07-10 14:02:00,2.22311,2.22329,2.22311,2.22329,34000000.0
2009-07-10 14:03:00,2.22322,2.22371,2.22321,2.22371,24000000.0
2009-07-10 14:04:00,2.22313,2.22313,2.22297,2.22302,20000000.0
2009-07-10 14:05:00,2.22304,2.22333,2.22304,2.22333,31000000.0
2009-07-10 14:06:00,2.22315,2.22347,2.22315,2.22342,28000000.0
2009-07-10 14:07:00,2.22331,2.22331,2.2226,2.22271,32000000.0
2009-07-10 14:08:00,2.22299,2.22331,2.22277,2.22277,22000000.0
2009-07-10 14:09:00,2.22282,2.22286,2.22239,2.22257,15000000.0
2009-07-10 14:10:00,2.22278,2.22308,2.22264,2.22308,24000000.0
2009-07-10 14:11:00,2.22406,2.22445,2.22384,2.22445,22000000.0
2009-07-10 14:12:00,2.22442,2.22511,2.22442,2.22472,17000000.0
2009-07-10 14:13:00,2.22494,2.22494,2.22419,2.22419,19000000.0
2009-07-10 14:14:00,2.22395,2.22437,2.22395,2.22434,22000000.0
2009-07-10 14:15:00,2.22449,2.22449,2.22357,2.22369,26000000.0
2009-07-10 14:16:00,2.22353,2.22353,2.22299,2.22301,10000000.0
2009-07-10 14:17:00,2.22266,2.22288,2.2226,2.22288,8000000.0
2009-07-10 14:18:00,2.22328,2.22355,2.22328,2.22345,13000000.0
2009-07-10 14:19:00,2.22322,2.22359,2.22292,2.22292,29000000.0
2009-07-10 14:20:00,2.22243,2.22256,2.22235,2.22243,15000000.0
2009-07-10 14:21:00,2.22268,2.22333,2.22268,2.22333,18000000.0
2009-07-10 14:22:00,2.22272,2.22294,2.22264,2.22294,10000000.0
2009-07-10 14:23:00,2.22276,2.22289,2.22249,2.22289,24000000.0
2009-07-10 14:24:00,2.22331,2.22369,2.22331,2.22369,17000000.0
2009-07-10 14:25:00,2.22414,2.22414,2.22345,2.22345,31000000.0
2009-07-10 14:26:00,2.22351,2.22401,2.22351,2.22374,14000000.0
2009-07-10 14:27:00,2.22362,2.22365,2.22339,2.22365,14000000.0
2009-07-10 14:28:00,2.22418,2.22514,2.22418,2.22485,9000000.0
2009-07-10 14:29:00,2.2244,2.22507,2.2244,2.22507,7000000.0
2009-07-10 14:30:00,2.22557,2.22638,2.22512,2.22582,17000000.0
2009-07-10 14:31:00,2.22525,2.22525,2.2243,2.22482,21000000.0
2009-07-10 14:32:00,2.22424,2.22424,2.22162,2.22162,8000000.0
2009-07-10 14:33:00,2.22186,2.22215,2.22183,2.22215,10000000.0
2009-07-10 14:34:00,2.22241,2.22261,2.22215,2.2226,11000000.0
2009-07-10 14:35:00,2.22226,2.22233,2.22204,2.22233,7000000.0
2009-07-10 14:36:00,2.22208,2.2221,2.22182,2.22186,8000000.0
2009-07-10 14:37:00,2.22232,2.22262,2.22226,2.22257,11000000.0
2009-07-10 14:38:00,2.22294,2.22321,2.22294,2.22321,7000000.0
2009-07-10 14:39:00,2.22273,2.22274,2.22243,2.22271,8000000.0
2009-07-10 14:40:00,2.22214,2.22214,2.22201,2.22201,8000000.0
2009-07-10 14:41:00,2.2223,2.2223,2.22189,2.22229,10000000.0
2009-07-10 14:42:00,2.22163,2.22241,2.22163,2.22241,9000000.0
2009-07-10 14:43:00,2.22235,2.22279,2.22235,2.22273,8000000.0
2009-07-10 14:44:00,2.22218,2.22225,2.22174,2.22194,8000000.0
2009-07-10 14:45:00,2.22158,2.22158,2.22137,2.22143,6000000.0
2009-07-10 14:46:00,2.22173,2.22196,2.22173,2.22196,9000000.0
2009-07-10 14:47:00,2.22207,2.22215,2.22183,2.22199,8000000.0
2009-07-10 14:48:00,2.2221,2.2226,2.22205,2.2226,8000000.0
2009-07-10 14:49:00,2.22293,2.2236,2.22293,2.2236,9000000.0
2009-07-10 14:50:00,2.22363,2.22363,2.22346,2.22358,7000000.0
2009-07-10 14:51:00,2.22341,2.22351,2.22325,2.22351,10000000.0
2009-07-10 14:52:00,2.22335,2.22335,2.22285,2.22299,5000000.0
2009-07-10 14:53:00,2.22306,2.22342,2.22306,2.2234,7000000.0
2009-07-10 14:54:00,2.22356,2.22368,2.22342,2.22346,8000000.0
2009-07-10 14:55:00,2.22339,2.22339,2.22284,2.22284,7000000.0
2009-07-10 14:56:00,2.22303,2.22313,2.22274,2.22274,8000000.0
2009-07-10 14:57:00,2.22193,2.22193,2.22136,2.22159,7000000.0
2009-07-10 14:58:00,2.22182,2.22184,2.22121,2.22133,8000000.0
2009-07-10 14:59:00,2.22127,2.22218,2.22127,2.22218,8000000.0
2009-07-10 15:00:00,2.22227,2.22227,2.2221,2.22223,7000000.0
2009-07-10 15:01:00,2.22248,2.22269,2.22237,2.22251,8000000.0
2009-07-10 15:02:00,2.22226,2.22226,2.22217,2.22226,7000000.0
2009-07-10 15:03:00,2.22243,2.22246,2.22212,2.22212,7000000.0
2009-07-10 15:04:00,2.22214,2.22272,2.22207,2.22272,8000000.0
2009-07-10 15:05:00,2.22253,2.22259,2.22216,2.22216,7000000.0
2009-07-10 15:06:00,2.22183,2.22213,2.22183,2.22205,8000000.0
2009-07-10 15:07:00,2.22176,2.22236,2.22176,2.22236,11000000.0
2009-07-10 15:08:00,2.22234,2.22237,2.22199,2.22206,8000000.0
2009-07-10 15:09:00,2.2219,2.22223,2.2219,2.22217,7000000.0
2009-07-10 15:10:00,2.22214,2.22229,2.22187,2.22229,7000000.0
2009-07-10 15:11:00,2.22199,2.22216,2.22164,2.22164,11000000.0
2009-07-10 15:12:00,2.22169,2.22169,2.22121,2.22137,10000000.0
2009-07-10 15:13:00,2.22166,2.22166,2.22118,2.22118,9000000.0
2009-07-10 15:14:00,2.21998,2.21998,2.21922,2.21922,5000000.0
2009-07-10 15:15:00,2.21965,2.21989,2.21965,2.21989,8000000.0
2009-07-10 15:16:00,2.2197,2.22026,2.2197,2.22002,9000000.0
2009-07-10 15:17:00,2.22087,2.22095,2.22053,2.22053,9000000.0
2009-07-10 15:18:00,2.22048,2.22072,2.22048,2.22072,8000000.0
2009-07-10 15:19:00,2.22095,2.22176,2.22095,2.22173,7000000.0
2009-07-10 15:20:00,2.22141,2.22148,2.22091,2.22109,9000000.0
2009-07-10 15:21:00,2.22088,2.22088,2.22023,2.22032,8000000.0
2009-07-10 15:22:00,2.22064,2.22073,2.22046,2.22056,9000000.0
2009-07-10 15:23:00,2.22073,2.22118,2.22073,2.22099,8000000.0
2009-07-10 15:24:00,2.22064,2.22075,2.22037,2.22037,8000000.0
2009-07-10 15:25:00,2.22019,2.22045,2.21993,2.21993,7000000.0
2009-07-10 15:26:00,2.21961,2.21986,2.21955,2.21955,7000000.0
2009-07-10 15:27:00,2.21981,2.21981,2.21915,2.21915,7000000.0
2009-07-10 15:28:00,2.21916,2.21938,2.21894,2.21938,11000000.0
2009-07-10 15:29:00,2.21952,2.21952,2.21887,2.21905,7000000.0
2009-07-10 15:30:00,2.21946,2.21946,2.21898,2.21898,6000000.0
2009-07-10 15:31:00,2.21825,2.21843,2.21807,2.21807,9000000.0
2009-07-10 15:32:00,2.21754,2.21821,2.21754,2.21821,10000000.0
2009-07-10 15:33:00,2.2176,2.21789,2.2176,2.21789,8000000.0
2009-07-10 15:34:00,2.21788,2.21788,2.21679,2.21679,6000000.0
2009-07-10 15:35:00,2.2163,2.21713,2.21614,2.21713,7000000.0
2009-07-10 15:36:00,2.21643,2.21643,2.21351,2.21351,7000000.0
2009-07-10 15:37:00,2.21309,2.21337,2.21283,2.21337,8000000.0
2009-07-10 15:38:00,2.21122,2.2127,2.21122,2.21261,7000000.0
2009-07-10 15:39:00,2.21335,2.21412,2.21325,2.21412,10000000.0
2009-07-10 15:40:00,2.21387,2.214,2.21327,2.21327,9000000.0
2009-07-10 15:41:00,2.21289,2.21367,2.21279,2.21333,11000000.0
2009-07-10 15:42:00,2.21321,2.21321,2.21235,2.21237,8000000.0
2009-07-10 15:43:00,2.2124,2.21308,2.2124,2.21308,8000000.0
2009-07-10 15:44:00,2.21352,2.2142,2.21341,2.2142,8000000.0
2009-07-10 15:45:00,2.21411,2.21426,2.2141,2.21426,8000000.0
2009-07-10 15:46:00,2.21415,2.21435,2.21389,2.21414,10000000.0
2009-07-10 15:47:00,2.21414,2.21509,2.21414,2.21509,7000000.0
2009-07-10 15:48:00,2.21544,2.21544,2.21505,2.21512,7000000.0
2009-07-10 15:49:00,2.21524,2.21552,2.21489,2.21489,6000000.0
2009-07-10 15:50:00,2.21425,2.21425,2.21366,2.21381,8000000.0
2009-07-10 15:51:00,2.21368,2.21374,2.21336,2.21336,9000000.0
2009-07-10 15:52:00,2.21324,2.2138,2.21324,2.2138,7000000.0
2009-07-10 15:53:00,2.21446,2.21475,2.21416,2.21416,7000000.0
2009-07-10 15:54:00,2.21379,2.21382,2.21349,2.21349,11000000.0
2009-07-10 15:55:00,2.21535,2.21619,2.21535,2.21613,9000000.0
2009-07-10 15:56:00,2.21627,2.21637,2.21569,2.21569,7000000.0
2009-07-10 15:57:00,2.21537,2.21569,2.21514,2.21519,10000000.0
2009-07-10 15:58:00,2.21472,2.21538,2.21466,2.21538,10000000.0
2009-07-10 15:59:00,2.2155,2.21629,2.2155,2.21629,7000000.0
2009-07-10 16:00:00,2.21699,2.21725,2.21665,2.21665,7000000.0
2009-07-10 16:01:00,2.21631,2.21839,2.21631,2.21839,9000000.0
2009-07-10 16:02:00,2.21902,2.21934,2.21892,2.21892,8000000.0
2009-07-10 16:03:00,2.21807,2.21807,2.21697,2.21763,11000000.0
2009-07-10 16:04:00,2.21774,2.21774,2.21656,2.21687,8000000.0
2009-07-10 16:05:00,2.2176,2.21864,2.2176,2.21835,9000000.0
2009-07-10 16:06:00,2.2188,2.2189,2.2184,2.21875,10000000.0
2009-07-10 16:07:00,2.21868,2.21911,2.21868,2.21893,10000000.0
2009-07-10 16:08:00,2.21938,2.22039,2.21938,2.22039,8000000.0
2009-07-10 16:09:00,2.22044,2.22084,2.22044,2.22081,7000000.0
2009-07-10 16:10:00,2.22082,2.22082,2.21978,2.21978,7000000.0
2009-07-10 16:11:00,2.21941,2.22027,2.21941,2.21992,10000000.0
2009-07-10 16:12:00,2.21931,2.21951,2.21925,2.21925,9000000.0
2009-07-10 16:13:00,2.21841,2.21841,2.21748,2.21748,7000000.0
2009-07-10 16:14:00,2.21774,2.21774,2.21658,2.21658,11000000.0
2009-07-10 16:15:00,2.21636,2.2165,2.21636,2.21647,7000000.0
2009-07-10 16:16:00,2.21666,2.21821,2.21664,2.21821,7000000.0
2009-07-10 16:17:00,2.21843,2.2194,2.21843,2.21934,11000000.0
2009-07-10 16:18:00,2.219,2.219,2.21736,2.21736,11000000.0
2009-07-10 16:19:00,2.21764,2.21791,2.21754,2.21791,11000000.0
2009-07-10 16:20:00,2.21797,2.21799,2.21724,2.21724,9000000.0
2009-07-10 16:21:00,2.21746,2.21746,2.21704,2.21732,9000000.0
2009-07-10 16:22:00,2.21725,2.21725,2.21668,2.217,8000000.0
2009-07-10 16:23:00,2.21721,2.21779,2.21721,2.21779,8000000.0
2009-07-10 16:24:00,2.21791,2.21801,2.21778,2.21801,10000000.0
2009-07-10 16:25:00,2.2178,2.21787,2.2175,2.21787,7000000.0
2009-07-10 16:26:00,2.2182,2.21833,2.21813,2.21833,7000000.0
2009-07-10 16:27:00,2.21802,2.21802,2.21681,2.21681,11000000.0
2009-07-10 16:28:00,2.21627,2.21627,2.21542,2.21542,11000000.0
2009-07-10 16:29:00,2.21554,2.21595,2.21554,2.21593,7000000.0
2009-07-10 16:30:00,2.21578,2.21578,2.21547,2.21577,8000000.0
2009-07-10 16:31:00,2.21546,2.21585,2.21534,2.21585,7000000.0
2009-07-10 16:32:00,2.21621,2.21621,2.21589,2.21589,8000000.0
2009-07-10 16:33:00,2.21555,2.21559,2.21519,2.2153,11000000.0
2009-07-10 16:34:00,2.21551,2.21599,2.21532,2.21599,8000000.0
2009-07-10 16:35:00,2.2153,2.21546,2.21507,2.21546,7000000.0
2009-07-10 16:36:00,2.216,2.216,2.21551,2.21551,8000000.0
2009-07-10 16:37:00,2.21499,2.21529,2.21499,2.21515,8000000.0
2009-07-10 16:38:00,2.21619,2.21734,2.21619,2.21734,7000000.0
2009-07-10 16:39:00,2.21781,2.2186,2.21781,2.21856,8000000.0
2009-07-10 16:40:00,2.21844,2.21871,2.2184,2.2184,11000000.0
2009-07-10 16:41:00,2.218,2.21824,2.21745,2.21824,10000000.0
2009-07-10 16:42:00,2.21799,2.21799,2.21749,2.21749,7000000.0
2009-07-10 16:43:00,2.21762,2.21844,2.21762,2.21844,7000000.0
2009-07-10 16:44:00,2.21885,2.2191,2.21885,2.21894,7000000.0
2009-07-10 16:45:00,2.21888,2.21913,2.21874,2.21913,11000000.0
2009-07-10 16:46:00,2.21882,2.21882,2.21769,2.21795,11000000.0
2009-07-10 16:47:00,2.21741,2.21793,2.2174,2.21793,7000000.0
2009-07-10 16:48:00,2.21772,2.21797,2.21737,2.21739,10000000.0
2009-07-10 16:49:00,2.21754,2.21805,2.21754,2.21795,8000000.0
2009-07-10 16:50:00,2.2181,2.2185,2.21786,2.2185,8000000.0
2009-07-10 16:51:00,2.21903,2.21906,2.21805,2.21805,9000000.0
2009-07-10 16:52:00,2.21711,2.21711,2.21687,2.21693,7000000.0
2009-07-10 16:53:00,2.21674,2.21787,2.21671,2.21787,6000000.0
2009-07-10 16:54:00,2.21816,2.21845,2.21816,2.21834,7000000.0
2009-07-10 16:55:00,2.21828,2.21844,2.21762,2.21762,11000000.0
2009-07-10 16:56:00,2.21684,2.21749,2.21561,2.21561,11000000.0
2009-07-10 16:57:00,2.21572,2.21705,2.21572,2.21705,7000000.0
2009-07-10 16:58:00,2.21731,2.21735,2.2166,2.2166,8000000.0
2009-07-10 16:59:00,2.21538,2.21733,2.21538,2.21729,7000000.0
2009-07-10 17:00:00,2.21741,2.21817,2.21741,2.21817,11000000.0
2009-07-10 17:01:00,2.21768,2.21901,2.21768,2.21901,7000000.0
2009-07-10 17:02:00,2.218,2.218,2.21766,2.21781,8000000.0
2009-07-10 17:03:00,2.21776,2.21778,2.2159,2.21774,7000000.0
2009-07-10 17:04:00,2.21777,2.2178,2.21718,2.21718,7000000.0
2009-07-10 17:05:00,2.21706,2.21708,2.21668,2.21708,10000000.0
2009-07-10 17:06:00,2.2174,2.2174,2.21666,2.21677,9000000.0
2009-07-10 17:07:00,2.21655,2.21667,2.2165,2.21665,8000000.0
2009-07-10 17:08:00,2.21669,2.21686,2.2165,2.21686,9000000.0
2009-07-10 17:09:00,2.21654,2.21666,2.21649,2.21666,8000000.0
2009-07-10 17:10:00,2.21665,2.21708,2.21653,2.21708,9000000.0
2009-07-10 17:11:00,2.21767,2.21783,2.21711,2.21711,8000000.0
2009-07-10 17:12:00,2.21695,2.21695,2.21633,2.21633,7000000.0
2009-07-10 17:13:00,2.21654,2.21685,2.21654,2.21659,8000000.0
2009-07-10 17:14:00,2.21632,2.2166,2.21632,2.2166,8000000.0
2009-07-10 17:15:00,2.21713,2.21746,2.21713,2.21746,7000000.0
2009-07-10 17:16:00,2.21796,2.21921,2.21796,2.21921,10000000.0
2009-07-10 17:17:00,2.21812,2.21812,2.21697,2.21704,7000000.0
2009-07-10 17:18:00,2.21727,2.2177,2.21722,2.21745,9000000.0
2009-07-10 17:19:00,2.21779,2.21805,2.21779,2.21803,7000000.0
2009-07-10 17:20:00,2.21802,2.21809,2.21786,2.21809,8000000.0
2009-07-10 17:21:00,2.21817,2.21854,2.21817,2.21849,10000000.0
2009-07-10 17:22:00,2.21909,2.21948,2.21909,2.21948,8000000.0
2009-07-10 17:23:00,2.22026,2.2209,2.22026,2.22082,8000000.0
2009-07-10 17:24:00,2.22129,2.22137,2.22101,2.22133,7000000.0
2009-07-10 17:25:00,2.22125,2.22222,2.22125,2.22222,7000000.0
2009-07-10 17:26:00,2.2224,2.22257,2.2224,2.22254,7000000.0
2009-07-10 17:27:00,2.22219,2.22268,2.22213,2.22268,9000000.0
2009-07-10 17:28:00,2.22335,2.22465,2.22335,2.22465,7000000.0
2009-07-10 17:29:00,2.22469,2.22469,2.22368,2.22368,8000000.0
2009-07-10 17:30:00,2.22381,2.22381,2.22311,2.22335,8000000.0
2009-07-10 17:31:00,2.22354,2.22354,2.22276,2.22322,9000000.0
2009-07-10 17:32:00,2.22356,2.22356,2.22283,2.22283,8000000.0
2009-07-10 17:33:00,2.22269,2.22294,2.22258,2.22258,11000000.0
2009-07-10 17:34:00,2.2226,2.22276,2.22241,2.22241,9000000.0
2009-07-10 17:35:00,2.22215,2.22253,2.22215,2.22239,7000000.0
2009-07-10 17:36:00,2.22219,2.22242,2.22218,2.22241,7000000.0
2009-07-10 17:37:00,2.2225,2.22345,2.22236,2.22345,7000000.0
2009-07-10 17:38:00,2.22368,2.2239,2.22367,2.22387,8000000.0
2009-07-10 17:39:00,2.22374,2.22405,2.22364,2.22364,7000000.0
2009-07-10 17:40:00,2.22361,2.22398,2.22355,2.22355,9000000.0
2009-07-10 17:41:00,2.22318,2.22318,2.222,2.222,8000000.0
2009-07-10 17:42:00,2.22265,2.22308,2.22265,2.22305,11000000.0
2009-07-10 17:43:00,2.22312,2.22312,2.22295,2.22295,7000000.0
2009-07-10 17:44:00,2.22321,2.22366,2.22292,2.22366,10000000.0
2009-07-10 17:45:00,2.22383,2.224,2.22366,2.2238,7000000.0
2009-07-10 17:46:00,2.22341,2.22392,2.2233,2.22392,8000000.0
2009-07-10 17:47:00,2.22432,2.22449,2.22405,2.2243,8000000.0
2009-07-10 17:48:00,2.22437,2.22438,2.2241,2.22417,7000000.0
2009-07-10 17:49:00,2.22423,2.22449,2.22423,2.22435,7000000.0
2009-07-10 17:50:00,2.22444,2.22454,2.22369,2.22369,7000000.0
2009-07-10 17:51:00,2.2237,2.2237,2.22348,2.22363,7000000.0
2009-07-10 17:52:00,2.22375,2.2243,2.22375,2.22388,7000000.0
2009-07-10 17:53:00,2.22405,2.22417,2.22405,2.22406,7000000.0
2009-07-10 17:54:00,2.22429,2.22441,2.22402,2.22402,11000000.0
2009-07-10 17:55:00,2.22354,2.22465,2.22354,2.22465,7000000.0
2009-07-10 17:56:00,2.22486,2.22486,2.22438,2.22449,7000000.0
2009-07-10 17:57:00,2.2246,2.22513,2.2246,2.22513,10000000.0
2009-07-10 17:58:00,2.22556,2.22582,2.22556,2.22574,10000000.0
2009-07-10 17:59:00,2.22593,2.22614,2.22546,2.22546,10000000.0
2009-07-10 18:00:00,2.22519,2.22589,2.22519,2.22572,10000000.0
2009-07-10 18:01:00,2.22563,2.22575,2.22563,2.22569,8000000.0
2009-07-10 18:02:00,2.22547,2.22547,2.22446,2.22449,8000000.0
2009-07-10 18:03:00,2.22467,2.22467,2.22407,2.2241,10000000.0
2009-07-10 18:04:00,2.22364,2.22391,2.22364,2.22385,8000000.0
2009-07-10 18:05:00,2.22371,2.22407,2.22371,2.22406,10000000.0
2009-07-10 18:06:00,2.22409,2.22429,2.22383,2.22383,10000000.0
2009-07-10 18:07:00,2.22348,2.22348,2.22219,2.22219,8000000.0
2009-07-10 18:08:00,2.22244,2.22263,2.22244,2.22261,8000000.0
2009-07-10 18:09:00,2.22228,2.22245,2.22207,2.22207,8000000.0
2009-07-10 18:10:00,2.22235,2.22235,2.22137,2.22137,11000000.0
2009-07-10 18:11:00,2.22144,2.22147,2.22125,2.22127,7000000.0
2009-07-10 18:12:00,2.22135,2.22135,2.22119,2.22125,9000000.0
2009-07-10 18:13:00,2.22118,2.22131,2.22086,2.22131,11000000.0
2009-07-10 18:14:00,2.22123,2.22123,2.22106,2.22119,6000000.0
2009-07-10 18:15:00,2.22139,2.22181,2.22139,2.22181,8000000.0
2009-07-10 18:16:00,2.22183,2.22191,2.2213,2.2213,11000000.0
2009-07-10 18:17:00,2.22155,2.22161,2.22137,2.22137,6000000.0
2009-07-10 18:18:00,2.22161,2.22214,2.22161,2.22186,8000000.0
2009-07-10 18:19:00,2.22149,2.22149,2.22107,2.22117,9000000.0
2009-07-10 18:20:00,2.22111,2.22133,2.22109,2.22133,7000000.0
2009-07-10 18:21:00,2.22121,2.22121,2.21921,2.22101,11000000.0
2009-07-10 18:22:00,2.22176,2.22229,2.22174,2.22229,11000000.0
2009-07-10 18:23:00,2.22281,2.22281,2.22233,2.22233,8000000.0
2009-07-10 18:24:00,2.22244,2.22252,2.22242,2.2225,10000000.0
2009-07-10 18:25:00,2.22266,2.22266,2.22223,2.22223,7000000.0
2009-07-10 18:26:00,2.22201,2.22201,2.22143,2.22143,8000000.0
2009-07-10 18:27:00,2.22135,2.22146,2.22133,2.22137,7000000.0
2009-07-10 18:28:00,2.22136,2.22162,2.22136,2.22153,7000000.0
2009-07-10 18:29:00,2.22125,2.22132,2.22125,2.22125,7000000.0
2009-07-10 18:30:00,2.22105,2.22105,2.22083,2.22098,8000000.0
2009-07-10 18:31:00,2.22125,2.22125,2.22069,2.22069,9000000.0
2009-07-10 18:32:00,2.22058,2.22075,2.22042,2.22054,11000000.0
2009-07-10 18:33:00,2.22058,2.22084,2.22056,2.22082,11000000.0
2009-07-10 18:34:00,2.22103,2.22119,2.22093,2.22093,7000000.0
2009-07-10 18:35:00,2.22106,2.22119,2.22102,2.22117,8000000.0
2009-07-10 18:36:00,2.22112,2.22147,2.22104,2.22147,7000000.0
2009-07-10 18:37:00,2.22222,2.22239,2.22204,2.22239,8000000.0
2009-07-10 18:38:00,2.22245,2.22265,2.22207,2.22265,8000000.0
2009-07-10 18:39:00,2.22229,2.22259,2.22221,2.22259,7000000.0
2009-07-10 18:40:00,2.22258,2.22258,2.22143,2.22143,7000000.0
2009-07-10 18:41:00,2.22097,2.22209,2.22087,2.22209,8000000.0
2009-07-10 18:42:00,2.22238,2.22317,2.22238,2.22317,11000000.0
2009-07-10 18:43:00,2.22326,2.22329,2.22304,2.22306,8000000.0
2009-07-10 18:44:00,2.22282,2.22331,2.22282,2.22298,7000000.0
2009-07-10 18:45:00,2.22272,2.22304,2.22272,2.22303,11000000.0
2009-07-10 18:46:00,2.22266,2.22266,2.22115,2.22191,9000000.0
2009-07-10 18:47:00,2.22207,2.22207,2.22156,2.22162,8000000.0
2009-07-10 18:48:00,2.22211,2.22211,2.22134,2.22141,9000000.0
2009-07-10 18:49:00,2.22199,2.22199,2.22117,2.22117,7000000.0
2009-07-10 18:50:00,2.22132,2.22171,2.22114,2.22171,11000000.0
2009-07-10 18:51:00,2.22272,2.22312,2.22272,2.22311,5000000.0
2009-07-10 18:52:00,2.22272,2.22321,2.22268,2.22312,8000000.0
2009-07-10 18:53:00,2.22292,2.22314,2.22272,2.22272,11000000.0
2009-07-10 18:54:00,2.22283,2.22283,2.22196,2.22196,7000000.0
2009-07-10 18:55:00,2.22175,2.22221,2.22175,2.22221,7000000.0
2009-07-10 18:56:00,2.22227,2.22239,2.22213,2.22239,7000000.0
2009-07-10 18:57:00,2.22282,2.22285,2.22256,2.22285,10000000.0
2009-07-10 18:58:00,2.22297,2.22329,2.22281,2.22327,9000000.0
2009-07-10 18:59:00,2.22325,2.22384,2.22323,2.22384,8000000.0
2009-07-10 19:00:00,2.22318,2.22373,2.22318,2.22373,7000000.0
2009-07-10 19:01:00,2.22378,2.22387,2.22365,2.22385,7000000.0
2009-07-10 19:02:00,2.22373,2.22387,2.2236,2.22362,8000000.0
2009-07-10 19:03:00,2.22297,2.22366,2.22183,2.22366,7000000.0
2009-07-10 19:04:00,2.2241,2.2241,2.22363,2.22406,8000000.0
2009-07-10 19:05:00,2.2244,2.22504,2.22435,2.22504,8000000.0
2009-07-10 19:06:00,2.22519,2.22519,2.22398,2.22474,8000000.0
2009-07-10 19:07:00,2.22251,2.22448,2.22251,2.22439,9000000.0
2009-07-10 19:08:00,2.22438,2.22445,2.22363,2.22363,8000000.0
2009-07-10 19:09:00,2.22325,2.22371,2.22309,2.22371,7000000.0
2009-07-10 19:10:00,2.22341,2.22414,2.22341,2.22414,11000000.0
2009-07-10 19:11:00,2.22383,2.22396,2.22352,2.22374,10000000.0
2009-07-10 19:12:00,2.22377,2.22381,2.22327,2.22327,7000000.0
2009-07-10 19:13:00,2.22383,2.22452,2.22302,2.22438,6000000.0
2009-07-10 19:14:00,2.22406,2.22422,2.22351,2.22351,8000000.0
2009-07-10 19:15:00,2.2237,2.2237,2.22331,2.22331,11000000.0
2009-07-10 19:16:00,2.223,2.223,2.22229,2.22239,8000000.0
2009-07-10 19:17:00,2.22285,2.22297,2.22275,2.22296,10000000.0
2009-07-10 19:18:00,2.22248,2.22308,2.22248,2.22295,11000000.0
2009-07-10 19:19:00,2.22251,2.22251,2.22218,2.22218,8000000.0
2009-07-10 19:20:00,2.22227,2.22238,2.22227,2.22228,11000000.0
2009-07-10 19:21:00,2.2224,2.2224,2.22176,2.2221,10000000.0
2009-07-10 19:22:00,2.22237,2.22269,2.22237,2.22263,9000000.0
2009-07-10 19:23:00,2.22256,2.22256,2.22233,2.22254,8000000.0
2009-07-10 19:24:00,2.22253,2.22253,2.22198,2.22221,9000000.0
2009-07-10 19:25:00,2.22252,2.2229,2.22252,2.2229,9000000.0
2009-07-10 19:26:00,2.22271,2.22319,2.22267,2.22319,7000000.0
2009-07-10 19:27:00,2.22319,2.22367,2.22306,2.22367,8000000.0
2009-07-10 19:28:00,2.22326,2.22337,2.22222,2.22222,10000000.0
2009-07-10 19:29:00,2.22274,2.22274,2.22178,2.22178,7000000.0
2009-07-10 19:30:00,2.22144,2.22181,2.22138,2.22181,10000000.0
2009-07-10 19:31:00,2.22187,2.22196,2.22166,2.22196,7000000.0
2009-07-10 19:32:00,2.22148,2.22148,2.22127,2.2214,10000000.0
2009-07-10 19:33:00,2.22114,2.22145,2.22108,2.22112,7000000.0
2009-07-10 19:34:00,2.22146,2.22191,2.22146,2.22164,8000000.0
2009-07-10 19:35:00,2.22168,2.22201,2.22168,2.22201,7000000.0
2009-07-10 19:36:00,2.2219,2.22211,2.22181,2.22211,7000000.0
2009-07-10 19:37:00,2.22156,2.22164,2.22018,2.22021,8000000.0
2009-07-10 19:38:00,2.2201,2.2201,2.21971,2.21971,8000000.0
2009-07-10 19:39:00,2.21965,2.21969,2.21943,2.21943,8000000.0
2009-07-10 19:40:00,2.21962,2.21971,2.21919,2.2195,7000000.0
2009-07-10 19:41:00,2.21965,2.21982,2.21954,2.21972,9000000.0
2009-07-10 19:42:00,2.21959,2.21989,2.21946,2.21989,7000000.0
2009-07-10 19:43:00,2.21971,2.21978,2.21962,2.21973,11000000.0
2009-07-10 19:44:00,2.22013,2.22013,2.2196,2.21961,8000000.0
2009-07-10 19:45:00,2.21966,2.2197,2.21935,2.21953,9000000.0
2009-07-10 19:46:00,2.21852,2.21852,2.21758,2.21758,7000000.0
2009-07-10 19:47:00,2.21776,2.21776,2.21706,2.21706,9000000.0
2009-07-10 19:48:00,2.21686,2.21686,2.21657,2.2166,8000000.0
2009-07-10 19:49:00,2.21677,2.21753,2.21677,2.21744,7000000.0
2009-07-10 19:50:00,2.21737,2.21792,2.2173,2.21778,7000000.0
2009-07-10 19:51:00,2.21785,2.21816,2.21785,2.21805,7000000.0
2009-07-10 19:52:00,2.21747,2.21747,2.21701,2.21701,7000000.0
2009-07-10 19:53:00,2.21693,2.21703,2.21664,2.21703,7000000.0
2009-07-10 19:54:00,2.21744,2.2179,2.21744,2.21778,8000000.0
2009-07-10 19:55:00,2.21752,2.2177,2.21749,2.21749,8000000.0
2009-07-10 19:56:00,2.21748,2.21748,2.21723,2.21736,8000000.0
2009-07-10 19:57:00,2.21766,2.21766,2.21677,2.21677,7000000.0
2009-07-10 19:58:00,2.21674,2.21706,2.21664,2.21706,10000000.0
2009-07-10 19:59:00,2.21721,2.21748,2.21712,2.21748,8000000.0
2009-07-10 20:00:00,2.2176,2.2176,2.21719,2.21737,7000000.0
2009-07-10 20:01:00,2.21682,2.21682,2.21635,2.21635,7000000.0
2009-07-10 20:02:00,2.21625,2.21645,2.21625,2.2164,7000000.0
2009-07-10 20:03:00,2.21648,2.21665,2.21645,2.21645,6000000.0
2009-07-10 20:04:00,2.21635,2.21712,2.21635,2.21712,9000000.0
2009-07-10 20:05:00,2.21711,2.21762,2.21711,2.21762,9000000.0
2009-07-10 20:06:00,2.21764,2.21901,2.21764,2.21895,11000000.0
2009-07-10 20:07:00,2.21942,2.21962,2.21942,2.21953,10000000.0
2009-07-10 20:08:00,2.21964,2.22017,2.21927,2.22017,8000000.0
2009-07-10 20:09:00,2.22086,2.22178,2.22086,2.22178,7000000.0
2009-07-10 20:10:00,2.22135,2.22135,2.22077,2.22077,8000000.0
2009-07-10 20:11:00,2.22097,2.22097,2.2193,2.2193,8000000.0
2009-07-10 20:12:00,2.21921,2.21942,2.21911,2.21938,7000000.0
2009-07-10 20:13:00,2.21965,2.22077,2.21879,2.21879,10000000.0
2009-07-10 20:14:00,2.21948,2.22044,2.21948,2.22044,6000000.0
2009-07-10 20:15:00,2.22044,2.22044,2.2199,2.21991,7000000.0
2009-07-10 20:16:00,2.21963,2.22028,2.21963,2.22028,7000000.0
2009-07-10 20:17:00,2.21992,2.22018,2.21991,2.22018,11000000.0
2009-07-10 20:18:00,2.22001,2.22008,2.21988,2.22002,9000000.0
2009-07-10 20:19:00,2.22035,2.22049,2.21762,2.21762,8000000.0
2009-07-10 20:20:00,2.2177,2.21912,2.2177,2.21912,7000000.0
2009-07-10 20:21:00,2.2194,2.21953,2.21931,2.21953,11000000.0
2009-07-10 20:22:00,2.21963,2.21963,2.21917,2.21917,7000000.0
2009-07-10 20:23:00,2.21936,2.21936,2.21918,2.21918,7000000.0
2009-07-10 20:24:00,2.21911,2.21911,2.21833,2.21833,8000000.0
2009-07-10 20:25:00,2.21818,2.21872,2.21818,2.21867,11000000.0
2009-07-10 20:26:00,2.21862,2.21862,2.21816,2.21847,8000000.0
2009-07-10 20:27:00,2.21858,2.21887,2.21858,2.21879,10000000.0
2009-07-10 20:28:00,2.21826,2.2183,2.21813,2.21813,7000000.0
2009-07-10 20:29:00,2.2183,2.21848,2.21818,2.21848,8000000.0
2009-07-10 20:30:00,2.21879,2.21921,2.21879,2.21912,8000000.0
2009-07-10 20:31:00,2.21988,2.21993,2.2194,2.2194,7000000.0
2009-07-10 20:32:00,2.21933,2.21995,2.21933,2.21995,7000000.0
2009-07-10 20:33:00,2.22052,2.2208,2.22052,2.2208,7000000.0
2009-07-10 20:34:00,2.22101,2.22234,2.22101,2.22234,8000000.0
2009-07-10 20:35:00,2.22136,2.22161,2.22136,2.22161,9000000.0
2009-07-10 20:36:00,2.22119,2.22147,2.22119,2.22132,7000000.0
2009-07-10 20:37:00,2.22151,2.22232,2.22151,2.22231,11000000.0
2009-07-10 20:38:00,2.22261,2.22262,2.22231,2.22231,10000000.0
2009-07-10 20:39:00,2.22225,2.22234,2.2217,2.2217,9000000.0
2009-07-10 20:40:00,2.22203,2.22261,2.22177,2.22177,8000000.0
2009-07-10 20:41:00,2.22189,2.22241,2.22184,2.22241,8000000.0
2009-07-10 20:42:00,2.22269,2.223,2.22269,2.2229,11000000.0
2009-07-10 20:43:00,2.22299,2.22335,2.22286,2.22335,8000000.0
2009-07-10 20:44:00,2.22366,2.22426,2.22366,2.22426,10000000.0
2009-07-10 20:45:00,2.22389,2.22389,2.22325,2.22325,7000000.0
2009-07-10 20:46:00,2.22347,2.22347,2.22316,2.22319,8000000.0
2009-07-10 20:47:00,2.22341,2.22393,2.22341,2.22393,5000000.0
2009-07-10 20:48:00,2.22439,2.22439,2.22227,2.22227,10000000.0
2009-07-10 20:49:00,2.22218,2.22275,2.22217,2.22217,7000000.0
2009-07-10 20:50:00,2.22155,2.22155,2.2211,2.22143,8000000.0
2009-07-10 20:51:00,2.22155,2.22183,2.22155,2.22183,5000000.0
2009-07-10 20:52:00,2.22156,2.22164,2.22121,2.2214,11000000.0
2009-07-10 20:53:00,2.22149,2.22149,2.22084,2.22084,11000000.0
2009-07-10 20:54:00,2.22119,2.22119,2.22096,2.22099,11000000.0
2009-07-10 20:55:00,2.22077,2.22087,2.22047,2.22087,8000000.0
2009-07-10 20:56:00,2.221,2.221,2.22061,2.22064,7000000.0
2009-07-10 20:57:00,2.22062,2.22152,2.22062,2.22152,9000000.0
2009-07-10 20:58:00,2.22162,2.2218,2.22162,2.2217,5000000.0
2009-07-10 20:59:00,2.22159,2.22171,2.22151,2.22167,7000000.0
2009-07-10 21:00:00,2.22159,2.22163,2.22148,2.22155,7000000.0
2009-07-10 21:01:00,2.22145,2.22272,2.22145,2.22272,7000000.0
2009-07-10 21:02:00,2.2229,2.22327,2.2229,2.22327,7000000.0
2009-07-10 21:03:00,2.22336,2.22364,2.22336,2.22353,8000000.0
2009-07-10 21:04:00,2.22338,2.2238,2.22309,2.22369,7000000.0
2009-07-10 21:05:00,2.22459,2.22465,2.22399,2.22399,8000000.0
2009-07-10 21:06:00,2.22317,2.22318,2.22257,2.22277,8000000.0
2009-07-10 21:07:00,2.223,2.223,2.22274,2.22295,8000000.0
2009-07-10 21:08:00,2.22314,2.22332,2.22306,2.22329,10000000.0
2009-07-10 21:09:00,2.22297,2.22297,2.22276,2.22276,10000000.0
2009-07-10 21:10:00,2.22295,2.22295,2.22285,2.22294,8000000.0
2009-07-10 21:11:00,2.22328,2.22364,2.22328,2.22345,7000000.0
2009-07-10 21:12:00,2.22341,2.22342,2.22325,2.22325,8000000.0
2009-07-10 21:13:00,2.22377,2.22377,2.22275,2.2236,10000000.0
2009-07-10 21:14:00,2.22394,2.22414,2.22388,2.22414,6000000.0
2009-07-10 21:15:00,2.2243,2.22446,2.22425,2.22435,8000000.0
2009-07-10 21:16:00,2.22423,2.22423,2.22177,2.22177,7000000.0
2009-07-10 21:17:00,2.22083,2.22213,2.22083,2.22205,8000000.0
2009-07-10 21:18:00,2.22258,2.22266,2.22257,2.22261,7000000.0
2009-07-10 21:19:00,2.22271,2.2229,2.22271,2.2229,9000000.0
2009-07-10 21:20:00,2.22287,2.22287,2.22254,2.22254,5000000.0
2009-07-10 21:21:00,2.22254,2.22254,2.22221,2.22223,10000000.0
2009-07-10 21:22:00,2.22201,2.22257,2.22201,2.22257,10000000.0
2009-07-10 21:23:00,2.22278,2.22291,2.22269,2.2227,7000000.0
2009-07-10 21:24:00,2.22254,2.22256,2.22226,2.22226,8000000.0
2009-07-10 21:25:00,2.22266,2.22266,2.22243,2.22257,7000000.0
2009-07-10 21:26:00,2.22237,2.22255,2.2223,2.22244,7000000.0
2009-07-10 21:27:00,2.22252,2.22256,2.22202,2.22209,7000000.0
2009-07-10 21:28:00,2.22207,2.22216,2.22192,2.22216,7000000.0
2009-07-10 21:29:00,2.22238,2.22238,2.22203,2.22203,8000000.0
2009-07-10 21:30:00,2.22191,2.2221,2.22191,2.2221,8000000.0
2009-07-10 21:31:00,2.22233,2.22251,2.22233,2.22246,8000000.0
2009-07-10 21:32:00,2.2224,2.22276,2.2224,2.2227,7000000.0
2009-07-10 21:33:00,2.22257,2.22263,2.22238,2.22247,11000000.0
2009-07-10 21:34:00,2.22226,2.22226,2.22169,2.22191,11000000.0
2009-07-10 21:35:00,2.22196,2.22202,2.22186,2.2219,11000000.0
2009-07-10 21:36:00,2.22179,2.22221,2.22179,2.22221,8000000.0
2009-07-10 21:37:00,2.22237,2.22241,2.22222,2.22241,8000000.0
2009-07-10 21:38:00,2.22225,2.22236,2.22199,2.22215,8000000.0
2009-07-10 21:39:00,2.22216,2.22216,2.22185,2.22185,9000000.0
2009-07-10 21:40:00,2.22159,2.22186,2.22149,2.22149,7000000.0
2009-07-10 21:41:00,2.22161,2.22162,2.22146,2.22151,9000000.0
2009-07-10 21:42:00,2.22154,2.22165,2.2215,2.22164,7000000.0
2009-07-10 21:43:00,2.22183,2.22245,2.22183,2.22245,11000000.0
2009-07-10 21:44:00,2.22269,2.22308,2.22259,2.22308,8000000.0
2009-07-10 21:45:00,2.22297,2.22301,2.22268,2.22281,10000000.0
2009-07-10 21:46:00,2.22311,2.2232,2.22311,2.2232,8000000.0
2009-07-10 21:47:00,2.22328,2.22328,2.223,2.22307,8000000.0
2009-07-10 21:48:00,2.22315,2.22335,2.22315,2.22335,5000000.0
2009-07-10 21:49:00,2.22338,2.22338,2.22317,2.22321,8000000.0
2009-07-10 21:50:00,2.22313,2.22313,2.22285,2.22285,8000000.0
2009-07-10 21:51:00,2.22288,2.22296,2.22282,2.22282,7000000.0
2009-07-10 21:52:00,2.22288,2.22298,2.22288,2.22298,7000000.0
2009-07-10 21:53:00,2.22267,2.22267,2.22252,2.22261,7000000.0
2009-07-10 21:54:00,2.22249,2.22249,2.22201,2.22201,7000000.0
2009-07-10 21:55:00,2.2221,2.22229,2.22209,2.22229,7000000.0
2009-07-10 21:56:00,2.22225,2.22225,2.22207,2.22218,8000000.0
2009-07-10 21:57:00,2.22209,2.22209,2.22187,2.22197,7000000.0
2009-07-10 21:58:00,2.22188,2.22212,2.22188,2.222,7000000.0
2009-07-10 21:59:00,2.22179,2.22192,2.22133,2.22133,8000000.0
2009-07-10 22:00:00,2.22231,2.22317,2.22231,2.22317,5000000.0
2009-07-10 22:01:00,2.22346,2.22395,2.22346,2.22375,9000000.0
2009-07-10 22:02:00,2.22379,2.22379,2.22353,2.22353,8000000.0
2009-07-10 22:03:00,2.22365,2.22399,2.22365,2.22396,11000000.0
2009-07-10 22:04:00,2.22396,2.22398,2.22379,2.22381,9000000.0
2009-07-10 22:05:00,2.22383,2.2239,2.22372,2.22378,10000000.0
2009-07-10 22:06:00,2.22385,2.22393,2.22385,2.22387,7000000.0
2009-07-10 22:07:00,2.22394,2.22394,2.2237,2.22377,8000000.0
2009-07-10 22:08:00,2.22316,2.22337,2.22316,2.22324,8000000.0
2009-07-10 22:09:00,2.22327,2.22327,2.22308,2.2231,9000000.0
2009-07-10 22:10:00,2.2229,2.22298,2.22276,2.22276,8000000.0
2009-07-10 22:11:00,2.22291,2.22296,2.22278,2.22284,9000000.0
2009-07-10 22:12:00,2.22274,2.22289,2.22274,2.22289,8000000.0
2009-07-10 22:13:00,2.22324,2.22329,2.22318,2.2232,7000000.0
2009-07-10 22:14:00,2.22339,2.22339,2.22317,2.22326,11000000.0
2009-07-10 22:15:00,2.22272,2.22301,2.22092,2.22301,8000000.0
2009-07-10 22:16:00,2.22323,2.22339,2.22316,2.2233,9000000.0
2009-07-10 22:17:00,2.22334,2.22342,2.22325,2.22342,7000000.0
2009-07-10 22:18:00,2.22309,2.22317,2.22306,2.22311,8000000.0
2009-07-10 22:19:00,2.22309,2.22309,2.22292,2.22299,7000000.0
2009-07-10 22:20:00,2.223,2.22308,2.22299,2.22304,7000000.0
2009-07-10 22:21:00,2.22301,2.22313,2.223,2.22302,9000000.0
2009-07-10 22:22:00,2.22325,2.22325,2.22304,2.22314,7000000.0
2009-07-10 22:23:00,2.22318,2.22318,2.22315,2.22317,5000000.0
2009-07-10 22:24:00,2.22281,2.22323,2.22281,2.22313,7000000.0
2009-07-10 22:25:00,2.22313,2.22358,2.22313,2.22358,8000000.0
2009-07-10 22:26:00,2.2234,2.22353,2.22337,2.22351,9000000.0
2009-07-10 22:27:00,2.22362,2.22362,2.22343,2.22344,8000000.0
2009-07-10 22:28:00,2.22338,2.22338,2.22311,2.22335,8000000.0
2009-07-10 22:29:00,2.22329,2.22336,2.22314,2.22314,10000000.0
2009-07-10 22:30:00,2.22294,2.22294,2.22271,2.22275,7000000.0
2009-07-10 22:31:00,2.22255,2.22262,2.22251,2.22259,9000000.0
2009-07-10 22:32:00,2.2224,2.22258,2.22228,2.22228,8000000.0
2009-07-10 22:33:00,2.22222,2.22222,2.22166,2.22198,7000000.0
2009-07-10 22:34:00,2.22233,2.2224,2.22211,2.22217,7000000.0
2009-07-10 22:35:00,2.22216,2.22216,2.22063,2.2211,8000000.0
2009-07-10 22:36:00,2.22108,2.22108,2.22068,2.22068,10000000.0
2009-07-10 22:37:00,2.22045,2.22086,2.22045,2.22082,7000000.0
2009-07-10 22:38:00,2.22082,2.22082,2.22059,2.22059,8000000.0
2009-07-10 22:39:00,2.22001,2.22011,2.21978,2.22011,9000000.0
2009-07-10 22:40:00,2.22021,2.22021,2.22003,2.22021,7000000.0
2009-07-10 22:41:00,2.22018,2.22019,2.22001,2.22011,8000000.0
2009-07-10 22:42:00,2.22015,2.22022,2.22004,2.22004,7000000.0
2009-07-10 22:43:00,2.22024,2.22051,2.22024,2.22046,7000000.0
2009-07-10 22:44:00,2.22039,2.22043,2.22023,2.22023,7000000.0
2009-07-10 22:45:00,2.22101,2.22166,2.22101,2.22166,7000000.0
2009-07-10 22:46:00,2.2215,2.22152,2.22088,2.22152,8000000.0
2009-07-10 22:47:00,2.2219,2.22196,2.22181,2.22187,11000000.0
2009-07-10 22:48:00,2.22199,2.22222,2.22184,2.22222,8000000.0
2009-07-10 22:49:00,2.22197,2.2221,2.22186,2.2221,7000000.0
2009-07-10 22:50:00,2.22226,2.22239,2.22219,2.2223,7000000.0
2009-07-10 22:51:00,2.22214,2.22236,2.22214,2.22236,10000000.0
2009-07-10 22:52:00,2.22236,2.22236,2.22213,2.22227,8000000.0
2009-07-10 22:53:00,2.22214,2.22214,2.22156,2.22156,8000000.0
2009-07-10 22:54:00,2.22123,2.22125,2.22091,2.22091,5000000.0
2009-07-10 22:55:00,2.22118,2.22127,2.22102,2.22102,7000000.0
2009-07-10 22:56:00,2.22108,2.22113,2.22101,2.22101,7000000.0
2009-07-10 22:57:00,2.22104,2.22104,2.2208,2.22082,7000000.0
2009-07-10 22:58:00,2.22099,2.22099,2.21847,2.21847,6000000.0
2009-07-10 22:59:00,2.21768,2.21794,2.21756,2.21756,7000000.0
2009-07-12 23:00:00,2.21758,2.21799,2.21758,2.21799,8000000.0
2009-07-12 23:01:00,2.21837,2.2186,2.21804,2.21804,8000000.0
2009-07-12 23:02:00,2.21795,2.21843,2.21795,2.21833,8000000.0
2009-07-12 23:03:00,2.21828,2.21895,2.21791,2.21895,6000000.0
2009-07-12 23:04:00,2.2191,2.2196,2.21891,2.21951,8000000.0
2009-07-12 23:05:00,2.21948,2.21962,2.2193,2.21931,8000000.0
2009-07-12 23:06:00,2.21885,2.21923,2.21885,2.21896,9000000.0
2009-07-12 23:07:00,2.21882,2.21882,2.2182,2.2182,5000000.0
2009-07-12 23:08:00,2.21945,2.21945,2.21881,2.21881,7000000.0
2009-07-12 23:09:00,2.21879,2.21948,2.21879,2.21948,9000000.0
2009-07-12 23:10:00,2.21867,2.2187,2.21842,2.2187,11000000.0
2009-07-12 23:11:00,2.21786,2.21799,2.21786,2.21794,7000000.0
2009-07-12 23:12:00,2.21779,2.21796,2.21779,2.21796,6000000.0
2009-07-12 23:13:00,2.21787,2.21877,2.21787,2.21877,7000000.0
2009-07-12 23:14:00,2.21968,2.21968,2.21878,2.21878,11000000.0
2009-07-12 23:15:00,2.21853,2.219,2.21785,2.21827,8000000.0
2009-07-12 23:16:00,2.21891,2.21904,2.21863,2.21897,11000000.0
2009-07-12 23:17:00,2.21899,2.21905,2.21886,2.21889,7000000.0
2009-07-12 23:18:00,2.21911,2.21911,2.21868,2.21868,8000000.0
2009-07-12 23:19:00,2.21854,2.21889,2.21854,2.21889,7000000.0
2009-07-12 23:20:00,2.21867,2.2187,2.2186,2.2187,9000000.0
2009-07-12 23:21:00,2.21861,2.21861,2.2178,2.21816,9000000.0
2009-07-12 23:22:00,2.21802,2.21802,2.21788,2.21788,5000000.0
2009-07-12 23:23:00,2.21865,2.2187,2.21865,2.21867,8000000.0
2009-07-12 23:24:00,2.21768,2.21807,2.21762,2.21807,7000000.0
2009-07-12 23:25:00,2.21822,2.21826,2.21819,2.21826,7000000.0
2009-07-12 23:26:00,2.21818,2.21838,2.21818,2.21823,8000000.0
2009-07-12 23:27:00,2.21791,2.2181,2.21791,2.21802,8000000.0
2009-07-12 23:28:00,2.21925,2.21925,2.21864,2.21864,10000000.0
2009-07-12 23:29:00,2.2187,2.2187,2.21848,2.21867,9000000.0
2009-07-12 23:30:00,2.21892,2.21892,2.21855,2.21855,8000000.0
2009-07-12 23:31:00,2.21804,2.21804,2.21776,2.21776,7000000.0
2009-07-12 23:32:00,2.21903,2.21903,2.21803,2.21803,8000000.0
2009-07-12 23:33:00,2.21865,2.21885,2.21865,2.21885,7000000.0
2009-07-12 23:34:00,2.21772,2.21779,2.21755,2.21755,11000000.0
2009-07-12 23:35:00,2.2175,2.21777,2.2175,2.21777,9000000.0
2009-07-12 23:36:00,2.2183,2.2183,2.21744,2.21778,7000000.0
2009-07-12 23:37:00,2.21761,2.21767,2.21752,2.21763,5000000.0
2009-07-12 23:38:00,2.21852,2.2187,2.21852,2.21865,8000000.0
2009-07-12 23:39:00,2.2187,2.2187,2.21842,2.21857,10000000.0
2009-07-12 23:40:00,2.2184,2.21847,2.21731,2.21731,7000000.0
2009-07-12 23:41:00,2.21863,2.21863,2.21792,2.21792,11000000.0
2009-07-12 23:42:00,2.21764,2.21773,2.21753,2.21758,8000000.0
2009-07-12 23:43:00,2.21833,2.21833,2.21766,2.21766,7000000.0
2009-07-12 23:44:00,2.21761,2.2185,2.21754,2.2185,7000000.0
2009-07-12 23:45:00,2.21755,2.21755,2.21739,2.21753,7000000.0
2009-07-12 23:46:00,2.21764,2.21797,2.21764,2.21797,8000000.0
2009-07-12 23:47:00,2.2181,2.2181,2.21759,2.21793,8000000.0
2009-07-12 23:48:00,2.21805,2.21805,2.21783,2.21783,7000000.0
2009-07-12 23:49:00,2.21815,2.2182,2.218,2.21817,10000000.0
2009-07-12 23:50:00,2.21806,2.21831,2.21806,2.21831,8000000.0
2009-07-12 23:51:00,2.2184,2.21854,2.21827,2.21852,7000000.0
2009-07-12 23:52:00,2.21868,2.21907,2.21868,2.21904,11000000.0
2009-07-12 23:53:00,2.2184,2.21865,2.21832,2.21865,8000000.0
2009-07-12 23:54:00,2.21722,2.21931,2.21722,2.2189,9000000.0
2009-07-12 23:55:00,2.21909,2.21909,2.21891,2.21891,10000000.0
2009-07-12 23:56:00,2.21897,2.21917,2.21895,2.21917,8000000.0
2009-07-12 23:57:00,2.21912,2.21912,2.21856,2.21886,8000000.0
2009-07-12 23:58:00,2.21908,2.21914,2.21888,2.21911,7000000.0
2009-07-12 23:59:00,2.21924,2.21978,2.21924,2.21978,9000000.0
2009-07-13 00:00:00,2.21998,2.22077,2.21972,2.22077,7000000.0
2009-07-13 00:01:00,2.2205,2.2217,2.22004,2.22004,8000000.0
2009-07-13 00:02:00,2.22008,2.22173,2.22008,2.22173,8000000.0
2009-07-13 00:03:00,2.22193,2.22205,2.22177,2.22177,10000000.0
2009-07-13 00:04:00,2.22263,2.22296,2.22248,2.22252,7000000.0
2009-07-13 00:05:00,2.22246,2.22265,2.22246,2.22249,11000000.0
2009-07-13 00:06:00,2.22225,2.22249,2.22225,2.22249,10000000.0
2009-07-13 00:07:00,2.2227,2.2227,2.22241,2.22264,8000000.0
2009-07-13 00:08:00,2.22267,2.22272,2.22263,2.22263,6000000.0
2009-07-13 00:09:00,2.22257,2.22259,2.22244,2.22252,7000000.0
2009-07-13 00:10:00,2.22259,2.22259,2.22231,2.22231,8000000.0
2009-07-13 00:11:00,2.22205,2.22205,2.22179,2.22205,11000000.0
2009-07-13 00:12:00,2.22223,2.2223,2.22155,2.22155,7000000.0
2009-07-13 00:13:00,2.2214,2.22153,2.22122,2.22153,8000000.0
2009-07-13 00:14:00,2.22169,2.22172,2.22157,2.22163,8000000.0
2009-07-13 00:15:00,2.22148,2.22153,2.22137,2.22153,8000000.0
2009-07-13 00:16:00,2.22151,2.22156,2.22145,2.22149,7000000.0
2009-07-13 00:17:00,2.22132,2.22132,2.22022,2.22022,5000000.0
2009-07-13 00:18:00,2.22054,2.22099,2.22054,2.22099,10000000.0
2009-07-13 00:19:00,2.22111,2.22116,2.22103,2.22115,11000000.0
2009-07-13 00:20:00,2.22143,2.22169,2.22135,2.22135,8000000.0
2009-07-13 00:21:00,2.2211,2.22119,2.2211,2.22111,7000000.0
2009-07-13 00:22:00,2.22109,2.22117,2.22107,2.22107,9000000.0
2009-07-13 00:23:00,2.22108,2.22108,2.22084,2.22098,8000000.0
2009-07-13 00:24:00,2.22106,2.2214,2.22101,2.2214,10000000.0
2009-07-13 00:25:00,2.22116,2.22131,2.22106,2.22107,9000000.0
2009-07-13 00:26:00,2.22109,2.22109,2.22089,2.22094,7000000.0
2009-07-13 00:27:00,2.22096,2.22129,2.22095,2.22118,9000000.0
2009-07-13 00:28:00,2.22188,2.22188,2.22124,2.22124,9000000.0
2009-07-13 00:29:00,2.22091,2.22111,2.22091,2.2211,8000000.0
2009-07-13 00:30:00,2.22105,2.22105,2.22061,2.22071,11000000.0
2009-07-13 00:31:00,2.22096,2.22104,2.22082,2.22098,8000000.0
2009-07-13 00:32:00,2.2221,2.2221,2.2212,2.2212,5000000.0
2009-07-13 00:33:00,2.22107,2.2212,2.22107,2.22107,7000000.0
2009-07-13 00:34:00,2.22116,2.22116,2.22099,2.22115,8000000.0
2009-07-13 00:35:00,2.22117,2.22121,2.22111,2.22121,10000000.0
2009-07-13 00:36:00,2.22155,2.22194,2.22155,2.22194,7000000.0
2009-07-13 00:37:00,2.22193,2.22196,2.22164,2.22164,8000000.0
2009-07-13 00:38:00,2.22168,2.22201,2.22168,2.2219,7000000.0
2009-07-13 00:39:00,2.22164,2.22176,2.221,2.221,10000000.0
2009-07-13 00:40:00,2.22084,2.22129,2.22084,2.22115,7000000.0
2009-07-13 00:41:00,2.22125,2.22151,2.22121,2.22151,10000000.0
2009-07-13 00:42:00,2.22142,2.22248,2.22142,2.22248,11000000.0
2009-07-13 00:43:00,2.22263,2.22263,2.22188,2.22188,8000000.0
2009-07-13 00:44:00,2.22174,2.22185,2.22122,2.22122,5000000.0
2009-07-13 00:45:00,2.21975,2.21999,2.21848,2.21999,8000000.0
2009-07-13 00:46:00,2.22002,2.22002,2.21855,2.219,11000000.0
2009-07-13 00:47:00,2.21928,2.21946,2.21917,2.2192,7000000.0
2009-07-13 00:48:00,2.21968,2.21969,2.21955,2.2196,10000000.0
2009-07-13 00:49:00,2.22,2.22012,2.21957,2.2201,10000000.0
2009-07-13 00:50:00,2.22072,2.22115,2.22072,2.22107,8000000.0
2009-07-13 00:51:00,2.22089,2.22089,2.22018,2.22018,7000000.0
2009-07-13 00:52:00,2.22008,2.22012,2.21988,2.21988,8000000.0
2009-07-13 00:53:00,2.22013,2.22024,2.21931,2.21931,10000000.0
2009-07-13 00:54:00,2.21921,2.21989,2.21921,2.21986,8000000.0
2009-07-13 00:55:00,2.21905,2.21934,2.21898,2.21932,7000000.0
2009-07-13 00:56:00,2.21992,2.22022,2.21992,2.22007,7000000.0
2009-07-13 00:57:00,2.22021,2.22071,2.22021,2.22038,10000000.0
2009-07-13 00:58:00,2.2202,2.2202,2.21991,2.22003,8000000.0
2009-07-13 00:59:00,2.21989,2.22003,2.21982,2.21998,7000000.0
2009-07-13 01:00:00,2.21971,2.22025,2.21971,2.22025,9000000.0
2009-07-13 01:01:00,2.22045,2.22062,2.22045,2.22049,7000000.0
2009-07-13 01:02:00,2.22022,2.22031,2.22005,2.22031,8000000.0
2009-07-13 01:03:00,2.22037,2.22039,2.22026,2.22028,10000000.0
2009-07-13 01:04:00,2.21952,2.22019,2.21945,2.22,8000000.0
2009-07-13 01:05:00,2.22098,2.22129,2.22094,2.22094,7000000.0
2009-07-13 01:06:00,2.22106,2.22133,2.2209,2.2209,8000000.0
2009-07-13 01:07:00,2.22065,2.22065,2.22036,2.22036,7000000.0
2009-07-13 01:08:00,2.22044,2.22052,2.2203,2.22051,8000000.0
2009-07-13 01:09:00,2.2204,2.2205,2.22035,2.22039,7000000.0
2009-07-13 01:10:00,2.22061,2.22081,2.2205,2.22074,11000000.0
2009-07-13 01:11:00,2.22057,2.22057,2.22,2.22005,11000000.0
2009-07-13 01:12:00,2.22115,2.22118,2.2211,2.22114,6000000.0
2009-07-13 01:13:00,2.2211,2.2211,2.22097,2.22097,7000000.0
2009-07-13 01:14:00,2.22089,2.22089,2.22029,2.2205,8000000.0
2009-07-13 01:15:00,2.22071,2.22075,2.22038,2.2204,7000000.0
2009-07-13 01:16:00,2.22076,2.22076,2.22061,2.22071,9000000.0
2009-07-13 01:17:00,2.2208,2.22231,2.2208,2.22229,8000000.0
2009-07-13 01:18:00,2.22231,2.22238,2.22228,2.22236,8000000.0
2009-07-13 01:19:00,2.22233,2.22236,2.22221,2.22233,7000000.0
2009-07-13 01:20:00,2.22238,2.22247,2.22217,2.22217,8000000.0
2009-07-13 01:21:00,2.22199,2.22243,2.22199,2.22243,7000000.0
2009-07-13 01:22:00,2.22259,2.22259,2.22228,2.22244,7000000.0
2009-07-13 01:23:00,2.2228,2.22286,2.22266,2.22266,7000000.0
2009-07-13 01:24:00,2.22275,2.22284,2.22268,2.22283,11000000.0
2009-07-13 01:25:00,2.2231,2.22314,2.22265,2.22265,7000000.0
2009-07-13 01:26:00,2.22294,2.22316,2.22294,2.22298,8000000.0
2009-07-13 01:27:00,2.22323,2.22326,2.22313,2.2232,7000000.0
2009-07-13 01:28:00,2.22308,2.22308,2.22262,2.22269,8000000.0
2009-07-13 01:29:00,2.22287,2.22299,2.22265,2.22299,10000000.0
2009-07-13 01:30:00,2.22296,2.22296,2.22242,2.22242,7000000.0
2009-07-13 01:31:00,2.22264,2.22332,2.22264,2.22332,6000000.0
2009-07-13 01:32:00,2.22329,2.22335,2.22302,2.22314,9000000.0
2009-07-13 01:33:00,2.223,2.223,2.22267,2.22267,7000000.0
2009-07-13 01:34:00,2.22245,2.22294,2.22245,2.22294,11000000.0
2009-07-13 01:35:00,2.22235,2.22235,2.22203,2.22219,8000000.0
2009-07-13 01:36:00,2.22305,2.22305,2.22273,2.22275,6000000.0
2009-07-13 01:37:00,2.22275,2.223,2.22275,2.22287,8000000.0
2009-07-13 01:38:00,2.22283,2.22283,2.22261,2.2227,7000000.0
2009-07-13 01:39:00,2.22295,2.22304,2.22287,2.22295,9000000.0
2009-07-13 01:40:00,2.2231,2.2231,2.2228,2.22295,11000000.0
2009-07-13 01:41:00,2.22281,2.22285,2.22276,2.22276,8000000.0
2009-07-13 01:42:00,2.22206,2.22206,2.22168,2.22178,9000000.0
2009-07-13 01:43:00,2.22165,2.22243,2.22156,2.22243,9000000.0
2009-07-13 01:44:00,2.22284,2.223,2.22278,2.22296,8000000.0
2009-07-13 01:45:00,2.2225,2.22265,2.22232,2.22249,7000000.0
2009-07-13 01:46:00,2.22294,2.22294,2.22209,2.22209,7000000.0
2009-07-13 01:47:00,2.22207,2.22239,2.22207,2.22239,7000000.0
2009-07-13 01:48:00,2.22197,2.22218,2.22181,2.22218,8000000.0
2009-07-13 01:49:00,2.22237,2.22248,2.22232,2.22246,8000000.0
2009-07-13 01:50:00,2.22253,2.22272,2.22246,2.22246,7000000.0
2009-07-13 01:51:00,2.22285,2.22285,2.22241,2.22241,10000000.0
2009-07-13 01:52:00,2.22235,2.22246,2.22224,2.22246,8000000.0
2009-07-13 01:53:00,2.22218,2.2222,2.22202,2.22208,8000000.0
2009-07-13 01:54:00,2.22277,2.22294,2.22271,2.22289,10000000.0
2009-07-13 01:55:00,2.22292,2.22292,2.22258,2.22268,9000000.0
2009-07-13 01:56:00,2.2226,2.22263,2.22075,2.22242,10000000.0
2009-07-13 01:57:00,2.22234,2.22234,2.22209,2.22224,9000000.0
2009-07-13 01:58:00,2.22223,2.22223,2.22093,2.22093,8000000.0
2009-07-13 01:59:00,2.22109,2.22118,2.22105,2.22109,7000000.0
2009-07-13 02:00:00,2.22113,2.22113,2.22064,2.22064,7000000.0
2009-07-13 02:01:00,2.22093,2.22161,2.22093,2.22161,8000000.0
2009-07-13 02:02:00,2.22232,2.22235,2.22216,2.22222,9000000.0
2009-07-13 02:03:00,2.22219,2.22231,2.22038,2.2223,10000000.0
2009-07-13 02:04:00,2.22225,2.22225,2.22207,2.22214,9000000.0
2009-07-13 02:05:00,2.22166,2.22186,2.22152,2.22161,10000000.0
2009-07-13 02:06:00,2.22166,2.22208,2.22166,2.222,8000000.0
2009-07-13 02:07:00,2.22193,2.22193,2.22163,2.22166,8000000.0
2009-07-13 02:08:00,2.22148,2.22233,2.22148,2.22233,10000000.0
2009-07-13 02:09:00,2.22186,2.2222,2.22186,2.22214,7000000.0
2009-07-13 02:10:00,2.22144,2.22154,2.22118,2.22154,8000000.0
2009-07-13 02:11:00,2.22203,2.22203,2.22136,2.22136,8000000.0
2009-07-13 02:12:00,2.22108,2.22111,2.22095,2.22095,7000000.0
2009-07-13 02:13:00,2.22132,2.2217,2.22132,2.22163,7000000.0
2009-07-13 02:14:00,2.22144,2.22181,2.22144,2.22181,7000000.0
2009-07-13 02:15:00,2.22166,2.22179,2.22159,2.22175,8000000.0
2009-07-13 02:16:00,2.22165,2.22182,2.22165,2.2217,9000000.0
2009-07-13 02:17:00,2.22165,2.22165,2.22143,2.22156,9000000.0
2009-07-13 02:18:00,2.22149,2.22149,2.22135,2.22135,8000000.0
2009-07-13 02:19:00,2.22171,2.22171,2.22091,2.22116,11000000.0
2009-07-13 02:20:00,2.22089,2.22153,2.22089,2.22135,9000000.0
2009-07-13 02:21:00,2.22152,2.2221,2.22152,2.2221,7000000.0
2009-07-13 02:22:00,2.22217,2.22218,2.22198,2.22218,8000000.0
2009-07-13 02:23:00,2.22165,2.2221,2.22151,2.2221,6000000.0
2009-07-13 02:24:00,2.22198,2.22214,2.22194,2.22195,8000000.0
2009-07-13 02:25:00,2.22194,2.22223,2.22194,2.22223,11000000.0
2009-07-13 02:26:00,2.22246,2.2225,2.22242,2.22243,7000000.0
2009-07-13 02:27:00,2.22134,2.22164,2.22132,2.22155,9000000.0
2009-07-13 02:28:00,2.22246,2.22248,2.2224,2.22246,6000000.0
2009-07-13 02:29:00,2.22232,2.22246,2.22216,2.22246,7000000.0
2009-07-13 02:30:00,2.22249,2.22249,2.22169,2.22198,10000000.0
2009-07-13 02:31:00,2.22234,2.22237,2.22223,2.22231,8000000.0
2009-07-13 02:32:00,2.22245,2.22252,2.22245,2.22252,7000000.0
2009-07-13 02:33:00,2.22231,2.22269,2.22231,2.22269,8000000.0
2009-07-13 02:34:00,2.22274,2.22296,2.22267,2.22267,7000000.0
2009-07-13 02:35:00,2.22247,2.22247,2.22217,2.22244,11000000.0
2009-07-13 02:36:00,2.2223,2.2223,2.22172,2.22176,7000000.0
2009-07-13 02:37:00,2.22159,2.22159,2.22126,2.22126,7000000.0
2009-07-13 02:38:00,2.22127,2.22127,2.22069,2.22069,7000000.0
2009-07-13 02:39:00,2.22072,2.22087,2.22072,2.22074,8000000.0
2009-07-13 02:40:00,2.22059,2.22059,2.2204,2.22048,7000000.0
2009-07-13 02:41:00,2.22044,2.22063,2.22041,2.2206,8000000.0
2009-07-13 02:42:00,2.22076,2.22091,2.22068,2.22091,8000000.0
2009-07-13 02:43:00,2.22094,2.22098,2.22069,2.22069,9000000.0
2009-07-13 02:44:00,2.22068,2.22084,2.22068,2.22083,7000000.0
2009-07-13 02:45:00,2.22028,2.22093,2.22028,2.22093,8000000.0
2009-07-13 02:46:00,2.22059,2.22067,2.22055,2.22061,7000000.0
2009-07-13 02:47:00,2.22045,2.22047,2.22036,2.22047,6000000.0
2009-07-13 02:48:00,2.22026,2.22033,2.21941,2.21941,11000000.0
2009-07-13 02:49:00,2.2194,2.2197,2.2194,2.2197,11000000.0
2009-07-13 02:50:00,2.21977,2.21998,2.21977,2.2198,7000000.0
2009-07-13 02:51:00,2.22032,2.22032,2.21941,2.21941,8000000.0
2009-07-13 02:52:00,2.21827,2.21881,2.21827,2.21881,7000000.0
2009-07-13 02:53:00,2.21912,2.21912,2.21818,2.21818,8000000.0
2009-07-13 02:54:00,2.21853,2.21874,2.21809,2.21809,7000000.0
2009-07-13 02:55:00,2.21786,2.21825,2.21786,2.21819,8000000.0
2009-07-13 02:56:00,2.21861,2.21874,2.21849,2.21874,10000000.0
2009-07-13 02:57:00,2.21905,2.21936,2.21889,2.21936,8000000.0
2009-07-13 02:58:00,2.21945,2.2196,2.21925,2.21925,7000000.0
2009-07-13 02:59:00,2.21951,2.22042,2.2193,2.22042,9000000.0
2009-07-13 03:00:00,2.22088,2.22088,2.22052,2.22052,7000000.0
2009-07-13 03:01:00,2.2209,2.22148,2.22078,2.22148,8000000.0
2009-07-13 03:02:00,2.22179,2.22216,2.22174,2.22216,10000000.0
2009-07-13 03:03:00,2.2217,2.22223,2.2217,2.22223,7000000.0
2009-07-13 03:04:00,2.22248,2.22292,2.22248,2.22286,7000000.0
2009-07-13 03:05:00,2.22313,2.22313,2.22281,2.22281,8000000.0
2009-07-13 03:06:00,2.22265,2.22265,2.22184,2.22184,10000000.0
2009-07-13 03:07:00,2.22196,2.22214,2.22162,2.22204,8000000.0
2009-07-13 03:08:00,2.22203,2.22267,2.22203,2.22267,7000000.0
2009-07-13 03:09:00,2.22243,2.22265,2.22243,2.22265,8000000.0
2009-07-13 03:10:00,2.22274,2.22277,2.22255,2.22257,10000000.0
2009-07-13 03:11:00,2.22262,2.22344,2.22262,2.22344,10000000.0
2009-07-13 03:12:00,2.22367,2.22439,2.22367,2.22439,7000000.0
2009-07-13 03:13:00,2.22457,2.22457,2.22352,2.22352,11000000.0
2009-07-13 03:14:00,2.22364,2.22433,2.22364,2.22433,8000000.0
2009-07-13 03:15:00,2.22525,2.22525,2.22478,2.22491,5000000.0
2009-07-13 03:16:00,2.225,2.22544,2.22496,2.22496,8000000.0
2009-07-13 03:17:00,2.22431,2.2246,2.22388,2.22388,11000000.0
2009-07-13 03:18:00,2.2244,2.22472,2.2244,2.22472,10000000.0
2009-07-13 03:19:00,2.22497,2.2254,2.22497,2.22516,7000000.0
2009-07-13 03:20:00,2.22518,2.22518,2.22457,2.22463,10000000.0
2009-07-13 03:21:00,2.22444,2.22456,2.22417,2.22433,7000000.0
2009-07-13 03:22:00,2.22382,2.22382,2.22326,2.22354,8000000.0
2009-07-13 03:23:00,2.22349,2.22369,2.22325,2.22369,7000000.0
2009-07-13 03:24:00,2.22393,2.22455,2.22393,2.22455,10000000.0
2009-07-13 03:25:00,2.2245,2.22451,2.22415,2.22417,8000000.0
2009-07-13 03:26:00,2.22407,2.22435,2.22407,2.22416,7000000.0
2009-07-13 03:27:00,2.22416,2.22436,2.22416,2.22417,5000000.0
2009-07-13 03:28:00,2.2238,2.2241,2.22379,2.22393,8000000.0
2009-07-13 03:29:00,2.22409,2.22415,2.22389,2.22402,11000000.0
2009-07-13 03:30:00,2.22391,2.22439,2.22387,2.22439,8000000.0
2009-07-13 03:31:00,2.22539,2.22719,2.22539,2.22719,9000000.0
2009-07-13 03:32:00,2.22662,2.22662,2.22591,2.22591,9000000.0
2009-07-13 03:33:00,2.22607,2.22641,2.22607,2.22641,7000000.0
2009-07-13 03:34:00,2.22632,2.22649,2.22632,2.22642,9000000.0
2009-07-13 03:35:00,2.22641,2.2267,2.22641,2.22656,10000000.0
2009-07-13 03:36:00,2.22652,2.22676,2.22632,2.22676,8000000.0
2009-07-13 03:37:00,2.2279,2.22794,2.22704,2.22704,9000000.0
2009-07-13 03:38:00,2.22689,2.22694,2.22683,2.22686,7000000.0
2009-07-13 03:39:00,2.22686,2.22686,2.22657,2.22657,8000000.0
2009-07-13 03:40:00,2.22683,2.22692,2.2268,2.22688,11000000.0
2009-07-13 03:41:00,2.22692,2.22725,2.22672,2.22725,10000000.0
2009-07-13 03:42:00,2.22684,2.22684,2.22652,2.22652,5000000.0
2009-07-13 03:43:00,2.22674,2.22674,2.22648,2.22648,7000000.0
2009-07-13 03:44:00,2.2263,2.22658,2.2263,2.22654,8000000.0
2009-07-13 03:45:00,2.2267,2.2267,2.2259,2.2259,8000000.0
2009-07-13 03:46:00,2.22569,2.22572,2.22554,2.22572,8000000.0
2009-07-13 03:47:00,2.22563,2.22572,2.22558,2.22561,7000000.0
2009-07-13 03:48:00,2.22619,2.2262,2.22597,2.22597,11000000.0
2009-07-13 03:49:00,2.22601,2.22772,2.22601,2.22772,8000000.0
2009-07-13 03:50:00,2.22761,2.22763,2.22718,2.22718,7000000.0
2009-07-13 03:51:00,2.22705,2.22728,2.22705,2.22716,6000000.0
2009-07-13 03:52:00,2.22723,2.22735,2.22722,2.22734,8000000.0
2009-07-13 03:53:00,2.22758,2.22758,2.22716,2.22716,10000000.0
2009-07-13 03:54:00,2.22675,2.22675,2.22666,2.2267,11000000.0
2009-07-13 03:55:00,2.22679,2.22683,2.22661,2.22679,7000000.0
2009-07-13 03:56:00,2.2262,2.22642,2.2262,2.22628,10000000.0
2009-07-13 03:57:00,2.22645,2.22663,2.22641,2.22658,8000000.0
2009-07-13 03:58:00,2.22596,2.22634,2.22582,2.22634,8000000.0
2009-07-13 03:59:00,2.22635,2.22648,2.22634,2.22646,7000000.0
2009-07-13 04:00:00,2.22647,2.22655,2.22621,2.22621,9000000.0
2009-07-13 04:01:00,2.22612,2.22632,2.22611,2.22611,7000000.0
2009-07-13 04:02:00,2.22635,2.22635,2.22575,2.22581,8000000.0
2009-07-13 04:03:00,2.22613,2.22659,2.22611,2.22655,8000000.0
2009-07-13 04:04:00,2.2267,2.22741,2.22665,2.22741,10000000.0
2009-07-13 04:05:00,2.22713,2.22785,2.22602,2.22602,9000000.0
2009-07-13 04:06:00,2.22843,2.2289,2.22843,2.22879,8000000.0
2009-07-13 04:07:00,2.22928,2.22932,2.22881,2.22881,11000000.0
2009-07-13 04:08:00,2.22905,2.22941,2.22905,2.22941,7000000.0
2009-07-13 04:09:00,2.22907,2.22907,2.22866,2.22897,8000000.0
2009-07-13 04:10:00,2.22843,2.22978,2.22822,2.22885,10000000.0
2009-07-13 04:11:00,2.22819,2.22819,2.22783,2.22787,7000000.0
2009-07-13 04:12:00,2.22799,2.22817,2.22769,2.22815,8000000.0
2009-07-13 04:13:00,2.22802,2.22802,2.22752,2.22752,8000000.0
2009-07-13 04:14:00,2.22789,2.22789,2.22701,2.22701,7000000.0
2009-07-13 04:15:00,2.22745,2.22779,2.22745,2.2277,7000000.0
2009-07-13 04:16:00,2.22784,2.22789,2.22729,2.22737,7000000.0
2009-07-13 04:17:00,2.22697,2.22738,2.22695,2.227,8000000.0
2009-07-13 04:18:00,2.22706,2.22744,2.22706,2.22731,11000000.0
2009-07-13 04:19:00,2.22735,2.22773,2.22735,2.22773,7000000.0
2009-07-13 04:20:00,2.22781,2.22781,2.22695,2.2271,10000000.0
2009-07-13 04:21:00,2.22717,2.22751,2.227,2.22709,8000000.0
2009-07-13 04:22:00,2.2267,2.2267,2.22644,2.22653,5000000.0
2009-07-13 04:23:00,2.2266,2.2266,2.22642,2.22642,7000000.0
2009-07-13 04:24:00,2.22593,2.22593,2.2258,2.22584,9000000.0
2009-07-13 04:25:00,2.22581,2.22625,2.22581,2.22624,11000000.0
2009-07-13 04:26:00,2.2263,2.2263,2.22595,2.22595,7000000.0
2009-07-13 04:27:00,2.22596,2.226,2.22592,2.22594,8000000.0
2009-07-13 04:28:00,2.22581,2.22588,2.22558,2.22558,7000000.0
2009-07-13 04:29:00,2.22552,2.22641,2.22542,2.22641,8000000.0
2009-07-13 04:30:00,2.2262,2.2262,2.22564,2.22588,9000000.0
2009-07-13 04:31:00,2.22611,2.2264,2.22563,2.22564,10000000.0
2009-07-13 04:32:00,2.22545,2.22556,2.2254,2.2254,8000000.0
2009-07-13 04:33:00,2.22549,2.22567,2.22549,2.22554,8000000.0
2009-07-13 04:34:00,2.22557,2.22575,2.22549,2.22575,7000000.0
2009-07-13 04:35:00,2.22579,2.22579,2.22523,2.22523,7000000.0
2009-07-13 04:36:00,2.22521,2.22529,2.22521,2.22524,8000000.0
2009-07-13 04:37:00,2.22522,2.22529,2.22493,2.22493,5000000.0
2009-07-13 04:38:00,2.2253,2.22553,2.22529,2.22538,9000000.0
2009-07-13 04:39:00,2.22523,2.22569,2.22523,2.22569,9000000.0
2009-07-13 04:40:00,2.22545,2.22546,2.22508,2.22508,7000000.0
2009-07-13 04:41:00,2.22444,2.22481,2.22444,2.22451,8000000.0
2009-07-13 04:42:00,2.22433,2.22442,2.22425,2.2244,7000000.0
2009-07-13 04:43:00,2.22448,2.22471,2.22423,2.22471,11000000.0
2009-07-13 04:44:00,2.22478,2.22478,2.22452,2.22452,5000000.0
2009-07-13 04:45:00,2.22447,2.22447,2.22405,2.22405,11000000.0
2009-07-13 04:46:00,2.22404,2.22423,2.22394,2.22394,7000000.0
2009-07-13 04:47:00,2.22433,2.22433,2.22361,2.22361,6000000.0
2009-07-13 04:48:00,2.2237,2.22382,2.22342,2.22342,7000000.0
2009-07-13 04:49:00,2.22368,2.22384,2.22358,2.22384,11000000.0
2009-07-13 04:50:00,2.22365,2.22436,2.22365,2.22436,9000000.0
2009-07-13 04:51:00,2.22393,2.22431,2.22373,2.22373,7000000.0
2009-07-13 04:52:00,2.22487,2.22543,2.22487,2.22543,5000000.0
2009-07-13 04:53:00,2.22554,2.22589,2.22542,2.22542,9000000.0
2009-07-13 04:54:00,2.22567,2.22573,2.22541,2.22541,8000000.0
2009-07-13 04:55:00,2.22544,2.22556,2.22528,2.22553,8000000.0
2009-07-13 04:56:00,2.22508,2.22508,2.22446,2.22446,6000000.0
2009-07-13 04:57:00,2.22424,2.22429,2.22376,2.22376,8000000.0
2009-07-13 04:58:00,2.2241,2.2241,2.22369,2.22396,8000000.0
2009-07-13 04:59:00,2.22415,2.22503,2.22415,2.22492,8000000.0
2009-07-13 05:00:00,2.22436,2.22449,2.22418,2.22418,7000000.0
2009-07-13 05:01:00,2.22406,2.22538,2.22406,2.22538,6000000.0
2009-07-13 05:02:00,2.22549,2.22569,2.22492,2.22492,7000000.0
2009-07-13 05:03:00,2.2247,2.22514,2.2247,2.22514,7000000.0
2009-07-13 05:04:00,2.22459,2.2248,2.22445,2.22445,7000000.0
2009-07-13 05:05:00,2.224,2.224,2.22366,2.22366,5000000.0
2009-07-13 05:06:00,2.22383,2.22388,2.22377,2.22386,8000000.0
2009-07-13 05:07:00,2.2238,2.2238,2.22343,2.22366,8000000.0
2009-07-13 05:08:00,2.22362,2.22379,2.22349,2.22349,10000000.0
2009-07-13 05:09:00,2.22377,2.22416,2.22367,2.22416,7000000.0
2009-07-13 05:10:00,2.22424,2.22424,2.22402,2.22402,7000000.0
2009-07-13 05:11:00,2.22427,2.22471,2.22427,2.22467,8000000.0
2009-07-13 05:12:00,2.22441,2.22463,2.22441,2.22444,11000000.0
2009-07-13 05:13:00,2.22457,2.22474,2.22433,2.22433,8000000.0
2009-07-13 05:14:00,2.22411,2.22411,2.22356,2.22356,7000000.0
2009-07-13 05:15:00,2.22373,2.22388,2.22373,2.22382,7000000.0
2009-07-13 05:16:00,2.22383,2.22383,2.22365,2.22369,7000000.0
2009-07-13 05:17:00,2.22379,2.22423,2.22379,2.22423,7000000.0
2009-07-13 05:18:00,2.22424,2.2243,2.22411,2.22422,8000000.0
2009-07-13 05:19:00,2.22404,2.22404,2.22362,2.22366,7000000.0
2009-07-13 05:20:00,2.22353,2.22353,2.22315,2.22329,9000000.0
2009-07-13 05:21:00,2.2233,2.22334,2.22318,2.22329,8000000.0
2009-07-13 05:22:00,2.22317,2.22342,2.22317,2.2233,7000000.0
2009-07-13 05:23:00,2.22348,2.22363,2.22348,2.22349,10000000.0
2009-07-13 05:24:00,2.22358,2.22411,2.22358,2.2239,8000000.0
2009-07-13 05:25:00,2.22363,2.22363,2.22346,2.22346,7000000.0
2009-07-13 05:26:00,2.22328,2.22328,2.22296,2.22304,7000000.0
2009-07-13 05:27:00,2.22297,2.22306,2.22292,2.22293,8000000.0
2009-07-13 05:28:00,2.22316,2.22325,2.22308,2.22315,9000000.0
2009-07-13 05:29:00,2.22326,2.22334,2.22277,2.22297,7000000.0
2009-07-13 05:30:00,2.22343,2.22351,2.22332,2.22332,10000000.0
2009-07-13 05:31:00,2.22329,2.22344,2.22313,2.22318,8000000.0
2009-07-13 05:32:00,2.22318,2.22339,2.22318,2.22339,8000000.0
2009-07-13 05:33:00,2.22336,2.22352,2.22319,2.22339,9000000.0
2009-07-13 05:34:00,2.22367,2.22399,2.22347,2.22399,8000000.0
2009-07-13 05:35:00,2.22399,2.22449,2.22399,2.22413,7000000.0
2009-07-13 05:36:00,2.22409,2.22412,2.2237,2.2237,5000000.0
2009-07-13 05:37:00,2.22335,2.22352,2.22298,2.22352,7000000.0
2009-07-13 05:38:00,2.22372,2.22402,2.22351,2.22351,9000000.0
2009-07-13 05:39:00,2.22383,2.22383,2.22297,2.22344,7000000.0
2009-07-13 05:40:00,2.224,2.22427,2.224,2.22426,7000000.0
2009-07-13 05:41:00,2.22379,2.22379,2.22332,2.22332,8000000.0
2009-07-13 05:42:00,2.223,2.22399,2.223,2.22399,7000000.0
2009-07-13 05:43:00,2.22398,2.22409,2.2237,2.22374,9000000.0
2009-07-13 05:44:00,2.22396,2.22406,2.222,2.22406,8000000.0
2009-07-13 05:45:00,2.22442,2.22484,2.22442,2.22458,11000000.0
2009-07-13 05:46:00,2.22427,2.22453,2.22427,2.22453,7000000.0
2009-07-13 05:47:00,2.22445,2.22445,2.2243,2.2243,8000000.0
2009-07-13 05:48:00,2.22426,2.22426,2.22408,2.22419,9000000.0
2009-07-13 05:49:00,2.22401,2.22409,2.22391,2.22391,8000000.0
2009-07-13 05:50:00,2.22421,2.22475,2.22421,2.22459,9000000.0
2009-07-13 05:51:00,2.2245,2.22483,2.2245,2.22481,8000000.0
2009-07-13 05:52:00,2.22454,2.22458,2.22435,2.22458,8000000.0
2009-07-13 05:53:00,2.22457,2.22459,2.2244,2.2244,7000000.0
2009-07-13 05:54:00,2.22431,2.22438,2.22427,2.22437,10000000.0
2009-07-13 05:55:00,2.22449,2.22449,2.22426,2.22426,5000000.0
2009-07-13 05:56:00,2.22416,2.22447,2.22416,2.22442,11000000.0
2009-07-13 05:57:00,2.22427,2.22427,2.22401,2.22401,8000000.0
2009-07-13 05:58:00,2.22428,2.22437,2.22356,2.22374,9000000.0
2009-07-13 05:59:00,2.22379,2.22426,2.22379,2.22426,5000000.0
2009-07-13 06:00:00,2.22339,2.22351,2.223,2.22315,8000000.0
2009-07-13 06:01:00,2.22322,2.22331,2.22316,2.22316,7000000.0
2009-07-13 06:02:00,2.22333,2.22393,2.22332,2.22393,7000000.0
2009-07-13 06:03:00,2.22403,2.22403,2.22356,2.2237,8000000.0
2009-07-13 06:04:00,2.2233,2.22345,2.22329,2.22339,7000000.0
2009-07-13 06:05:00,2.22336,2.22338,2.22307,2.22338,7000000.0
2009-07-13 06:06:00,2.22387,2.22434,2.22387,2.22434,7000000.0
2009-07-13 06:07:00,2.22446,2.22459,2.22446,2.22451,7000000.0
2009-07-13 06:08:00,2.22464,2.22517,2.22464,2.2249,7000000.0
2009-07-13 06:09:00,2.22468,2.22468,2.22413,2.22444,8000000.0
2009-07-13 06:10:00,2.2244,2.2246,2.22438,2.2246,8000000.0
2009-07-13 06:11:00,2.22443,2.22443,2.22396,2.22396,5000000.0
2009-07-13 06:12:00,2.22393,2.22407,2.22383,2.22405,8000000.0
2009-07-13 06:13:00,2.22401,2.22437,2.22401,2.22437,8000000.0
2009-07-13 06:14:00,2.22434,2.22451,2.2243,2.22435,10000000.0
2009-07-13 06:15:00,2.22457,2.22457,2.22442,2.22442,8000000.0
2009-07-13 06:16:00,2.22445,2.22445,2.22394,2.22396,11000000.0
2009-07-13 06:17:00,2.22399,2.22399,2.22352,2.22352,7000000.0
2009-07-13 06:18:00,2.22342,2.22408,2.22342,2.22408,9000000.0
2009-07-13 06:19:00,2.22419,2.22472,2.22419,2.22462,7000000.0
2009-07-13 06:20:00,2.22443,2.22443,2.2239,2.22415,9000000.0
2009-07-13 06:21:00,2.22458,2.22458,2.22371,2.22371,8000000.0
2009-07-13 06:22:00,2.22338,2.22338,2.22299,2.22299,8000000.0
2009-07-13 06:23:00,2.22307,2.22311,2.22281,2.22281,8000000.0
2009-07-13 06:24:00,2.22313,2.22317,2.22296,2.22298,11000000.0
2009-07-13 06:25:00,2.22316,2.22349,2.22297,2.22349,11000000.0
2009-07-13 06:26:00,2.22344,2.22381,2.22322,2.22381,11000000.0
2009-07-13 06:27:00,2.22419,2.22431,2.22419,2.22427,7000000.0
2009-07-13 06:28:00,2.22389,2.22389,2.22353,2.22385,8000000.0
2009-07-13 06:29:00,2.22391,2.22442,2.22391,2.22442,8000000.0
2009-07-13 06:30:00,2.22444,2.22444,2.22402,2.22421,8000000.0
2009-07-13 06:31:00,2.22419,2.22474,2.224,2.22474,7000000.0
2009-07-13 06:32:00,2.22493,2.22498,2.22483,2.22483,7000000.0
2009-07-13 06:33:00,2.22465,2.22587,2.22465,2.22587,7000000.0
2009-07-13 06:34:00,2.22625,2.2263,2.22624,2.2263,7000000.0
2009-07-13 06:35:00,2.22612,2.22624,2.22599,2.22619,8000000.0
2009-07-13 06:36:00,2.22618,2.22618,2.22595,2.22602,7000000.0
2009-07-13 06:37:00,2.22583,2.22585,2.22565,2.22585,10000000.0
2009-07-13 06:38:00,2.22583,2.22607,2.22567,2.22607,10000000.0
2009-07-13 06:39:00,2.22635,2.22674,2.22635,2.22658,5000000.0
2009-07-13 06:40:00,2.22657,2.22665,2.22652,2.22659,9000000.0
2009-07-13 06:41:00,2.22656,2.22669,2.22654,2.22669,7000000.0
2009-07-13 06:42:00,2.22671,2.22689,2.22671,2.22682,8000000.0
2009-07-13 06:43:00,2.22633,2.22649,2.22633,2.22649,7000000.0
2009-07-13 06:44:00,2.22658,2.22678,2.22655,2.22678,8000000.0
2009-07-13 06:45:00,2.2268,2.22692,2.22665,2.22665,6000000.0
2009-07-13 06:46:00,2.22658,2.22666,2.2264,2.22661,10000000.0
2009-07-13 06:47:00,2.22642,2.22654,2.22629,2.22629,8000000.0
2009-07-13 06:48:00,2.22609,2.22609,2.22596,2.22596,7000000.0
2009-07-13 06:49:00,2.2264,2.22648,2.22612,2.22648,8000000.0
2009-07-13 06:50:00,2.22685,2.2274,2.22668,2.22668,10000000.0
2009-07-13 06:51:00,2.22677,2.22769,2.22677,2.22769,10000000.0
2009-07-13 06:52:00,2.22784,2.22784,2.22752,2.22754,8000000.0
2009-07-13 06:53:00,2.22756,2.22762,2.22741,2.22749,8000000.0
2009-07-13 06:54:00,2.22734,2.22882,2.22718,2.22882,8000000.0
2009-07-13 06:55:00,2.22902,2.22992,2.22902,2.22946,7000000.0
2009-07-13 06:56:00,2.22965,2.23047,2.22965,2.2304,8000000.0
2009-07-13 06:57:00,2.23058,2.23058,2.22987,2.22987,7000000.0
2009-07-13 06:58:00,2.22948,2.22958,2.22919,2.22948,7000000.0
2009-07-13 06:59:00,2.22955,2.23037,2.22954,2.23037,7000000.0
2009-07-13 07:00:00,2.23031,2.23031,2.22857,2.2293,7000000.0
2009-07-13 07:01:00,2.23031,2.23031,2.22988,2.23003,5000000.0
2009-07-13 07:02:00,2.22996,2.22996,2.22919,2.22919,9000000.0
2009-07-13 07:03:00,2.2291,2.2291,2.22868,2.22889,7000000.0
2009-07-13 07:04:00,2.22909,2.22932,2.22885,2.22932,8000000.0
2009-07-13 07:05:00,2.22926,2.22926,2.22863,2.22895,11000000.0
2009-07-13 07:06:00,2.22857,2.22919,2.22857,2.22861,11000000.0
2009-07-13 07:07:00,2.2284,2.22849,2.22834,2.22849,11000000.0
2009-07-13 07:08:00,2.22869,2.22884,2.22864,2.22874,5000000.0
2009-07-13 07:09:00,2.22905,2.22906,2.22871,2.22884,8000000.0
2009-07-13 07:10:00,2.22905,2.23037,2.22905,2.23037,7000000.0
2009-07-13 07:11:00,2.23005,2.23005,2.22979,2.22999,10000000.0
2009-07-13 07:12:00,2.23008,2.2302,2.23008,2.23013,5000000.0
2009-07-13 07:13:00,2.23009,2.23009,2.22912,2.22912,8000000.0
2009-07-13 07:14:00,2.22909,2.22933,2.22905,2.22933,7000000.0
2009-07-13 07:15:00,2.22935,2.22937,2.22877,2.22877,10000000.0
2009-07-13 07:16:00,2.22858,2.22904,2.22844,2.22904,8000000.0
2009-07-13 07:17:00,2.22873,2.22884,2.22854,2.2288,11000000.0
2009-07-13 07:18:00,2.22871,2.22871,2.22854,2.22867,8000000.0
2009-07-13 07:19:00,2.22868,2.22869,2.22783,2.22783,8000000.0
2009-07-13 07:20:00,2.22716,2.22725,2.22579,2.22579,9000000.0
2009-07-13 07:21:00,2.22631,2.22631,2.22588,2.22588,10000000.0
2009-07-13 07:22:00,2.22599,2.22613,2.22567,2.22585,11000000.0
2009-07-13 07:23:00,2.22587,2.22588,2.22563,2.22563,7000000.0
2009-07-13 07:24:00,2.22592,2.22607,2.22585,2.22598,9000000.0
2009-07-13 07:25:00,2.22604,2.22604,2.22566,2.22566,8000000.0
2009-07-13 07:26:00,2.22542,2.22558,2.22541,2.2255,7000000.0
2009-07-13 07:27:00,2.22572,2.2267,2.22572,2.2264,7000000.0
2009-07-13 07:28:00,2.22662,2.22702,2.22662,2.22702,7000000.0
2009-07-13 07:29:00,2.22679,2.2272,2.22679,2.2272,8000000.0
2009-07-13 07:30:00,2.22707,2.22709,2.22593,2.22593,8000000.0
2009-07-13 07:31:00,2.22573,2.22579,2.22563,2.22563,7000000.0
2009-07-13 07:32:00,2.2258,2.22596,2.22575,2.22596,5000000.0
2009-07-13 07:33:00,2.226,2.226,2.22581,2.22593,8000000.0
2009-07-13 07:34:00,2.22599,2.2263,2.22599,2.22615,11000000.0
2009-07-13 07:35:00,2.22617,2.22617,2.22597,2.22601,8000000.0
2009-07-13 07:36:00,2.22591,2.22595,2.22576,2.22576,7000000.0
2009-07-13 07:37:00,2.22545,2.22561,2.22545,2.22553,7000000.0
2009-07-13 07:38:00,2.22555,2.22559,2.22537,2.22559,11000000.0
2009-07-13 07:39:00,2.22556,2.22556,2.22523,2.22523,7000000.0
2009-07-13 07:40:00,2.22497,2.22524,2.22497,2.2252,8000000.0
2009-07-13 07:41:00,2.22532,2.22538,2.22517,2.22521,9000000.0
2009-07-13 07:42:00,2.2253,2.2253,2.22468,2.22476,11000000.0
2009-07-13 07:43:00,2.22483,2.22519,2.22475,2.22519,7000000.0
2009-07-13 07:44:00,2.22562,2.22682,2.22562,2.22682,7000000.0
2009-07-13 07:45:00,2.22707,2.22707,2.22677,2.22677,6000000.0
2009-07-13 07:46:00,2.22675,2.22675,2.22647,2.22663,10000000.0
2009-07-13 07:47:00,2.22649,2.22658,2.22624,2.22625,7000000.0
2009-07-13 07:48:00,2.22594,2.22595,2.22571,2.22579,8000000.0
2009-07-13 07:49:00,2.2258,2.22598,2.22574,2.22582,8000000.0
2009-07-13 07:50:00,2.22631,2.22674,2.22631,2.22674,7000000.0
2009-07-13 07:51:00,2.22696,2.22732,2.22692,2.22732,8000000.0
2009-07-13 07:52:00,2.22755,2.22767,2.22714,2.22714,10000000.0
2009-07-13 07:53:00,2.22699,2.22801,2.22699,2.22801,11000000.0
2009-07-13 07:54:00,2.22825,2.22882,2.22805,2.22882,9000000.0
2009-07-13 07:55:00,2.22871,2.22871,2.22833,2.22864,9000000.0
2009-07-13 07:56:00,2.22817,2.22817,2.22777,2.2281,6000000.0
2009-07-13 07:57:00,2.22918,2.22949,2.22908,2.22908,7000000.0
2009-07-13 07:58:00,2.2289,2.2289,2.22817,2.22817,7000000.0
2009-07-13 07:59:00,2.22812,2.22844,2.22807,2.22844,7000000.0
2009-07-13 08:00:00,2.22812,2.22812,2.22734,2.22745,8000000.0
2009-07-13 08:01:00,2.22801,2.22814,2.22784,2.22803,10000000.0
2009-07-13 08:02:00,2.22785,2.22804,2.22783,2.22799,7000000.0
2009-07-13 08:03:00,2.22758,2.228,2.22758,2.228,8000000.0
2009-07-13 08:04:00,2.22727,2.2283,2.22727,2.2279,8000000.0
2009-07-13 08:05:00,2.22834,2.22959,2.22834,2.22951,8000000.0
2009-07-13 08:06:00,2.22913,2.22918,2.22861,2.22863,7000000.0
2009-07-13 08:07:00,2.22838,2.22904,2.22838,2.22904,7000000.0
2009-07-13 08:08:00,2.22875,2.22947,2.22864,2.22947,7000000.0
2009-07-13 08:09:00,2.23021,2.23021,2.22891,2.22891,7000000.0
2009-07-13 08:10:00,2.22893,2.22893,2.22827,2.2283,7000000.0
2009-07-13 08:11:00,2.22819,2.2284,2.2281,2.22826,8000000.0
2009-07-13 08:12:00,2.22817,2.2296,2.22817,2.2296,9000000.0
2009-07-13 08:13:00,2.22955,2.23017,2.22955,2.22995,7000000.0
2009-07-13 08:14:00,2.22971,2.22971,2.22913,2.22922,9000000.0
2009-07-13 08:15:00,2.22887,2.22946,2.22873,2.22946,8000000.0
2009-07-13 08:16:00,2.22928,2.2295,2.22891,2.2295,11000000.0
2009-07-13 08:17:00,2.22955,2.22955,2.22881,2.22881,7000000.0
2009-07-13 08:18:00,2.22897,2.22909,2.22871,2.22909,9000000.0
2009-07-13 08:19:00,2.22908,2.22908,2.22873,2.22895,7000000.0
2009-07-13 08:20:00,2.22866,2.2295,2.22866,2.2295,8000000.0
2009-07-13 08:21:00,2.22974,2.22974,2.22903,2.22903,8000000.0
2009-07-13 08:22:00,2.22931,2.22964,2.22931,2.22962,8000000.0
2009-07-13 08:23:00,2.22941,2.22972,2.22941,2.22949,7000000.0
2009-07-13 08:24:00,2.22951,2.23032,2.22951,2.23032,7000000.0
2009-07-13 08:25:00,2.22986,2.22991,2.22957,2.22964,8000000.0
2009-07-13 08:26:00,2.22988,2.22994,2.22946,2.22946,7000000.0
2009-07-13 08:27:00,2.22956,2.22956,2.2291,2.22934,10000000.0
2009-07-13 08:28:00,2.22944,2.22944,2.22904,2.22912,7000000.0
2009-07-13 08:29:00,2.22916,2.22946,2.22901,2.22909,10000000.0
2009-07-13 08:30:00,2.22954,2.22965,2.22939,2.22939,7000000.0
2009-07-13 08:31:00,2.22916,2.22978,2.22916,2.22967,10000000.0
2009-07-13 08:32:00,2.23009,2.23066,2.23009,2.23066,8000000.0
2009-07-13 08:33:00,2.23112,2.23118,2.23098,2.23103,7000000.0
2009-07-13 08:34:00,2.23072,2.23084,2.23059,2.23084,9000000.0
2009-07-13 08:35:00,2.23169,2.23242,2.23169,2.2323,9000000.0
2009-07-13 08:36:00,2.23264,2.23288,2.23231,2.23287,8000000.0
2009-07-13 08:37:00,2.23201,2.23275,2.23194,2.23275,9000000.0
2009-07-13 08:38:00,2.23241,2.23241,2.23202,2.23232,10000000.0
2009-07-13 08:39:00,2.23193,2.23247,2.23193,2.23247,11000000.0
2009-07-13 08:40:00,2.23237,2.23317,2.23237,2.23317,8000000.0
2009-07-13 08:41:00,2.23321,2.23334,2.23315,2.23326,11000000.0
2009-07-13 08:42:00,2.23339,2.23383,2.23316,2.23383,10000000.0
2009-07-13 08:43:00,2.23404,2.23484,2.2337,2.23484,8000000.0
2009-07-13 08:44:00,2.2349,2.2355,2.2349,2.2355,5000000.0
2009-07-13 08:45:00,2.2365,2.23702,2.23649,2.23649,8000000.0
2009-07-13 08:46:00,2.23745,2.23813,2.23693,2.23813,6000000.0
2009-07-13 08:47:00,2.23848,2.2393,2.23848,2.2393,7000000.0
2009-07-13 08:48:00,2.23911,2.23911,2.23834,2.23834,10000000.0
2009-07-13 08:49:00,2.23908,2.23936,2.23908,2.23936,11000000.0
2009-07-13 08:50:00,2.23949,2.23997,2.23944,2.23997,7000000.0
2009-07-13 08:51:00,2.23994,2.23994,2.23921,2.23922,8000000.0
2009-07-13 08:52:00,2.23934,2.2397,2.23922,2.23922,9000000.0
2009-07-13 08:53:00,2.23853,2.23853,2.23765,2.23841,8000000.0
2009-07-13 08:54:00,2.23841,2.23874,2.23841,2.23874,8000000.0
2009-07-13 08:55:00,2.23934,2.23969,2.2393,2.23969,8000000.0
2009-07-13 08:56:00,2.23986,2.23986,2.23938,2.2394,7000000.0
2009-07-13 08:57:00,2.2389,2.2389,2.23864,2.23864,8000000.0
2009-07-13 08:58:00,2.2381,2.23821,2.23786,2.23821,7000000.0
2009-07-13 08:59:00,2.23766,2.23767,2.23702,2.23711,7000000.0
2009-07-13 09:00:00,2.23647,2.23787,2.23638,2.23787,8000000.0
2009-07-13 09:01:00,2.23784,2.23815,2.23784,2.2381,9000000.0
2009-07-13 09:02:00,2.23791,2.23791,2.23761,2.23761,10000000.0
2009-07-13 09:03:00,2.23792,2.2383,2.23791,2.23806,7000000.0
2009-07-13 09:04:00,2.23819,2.23822,2.23802,2.23802,7000000.0
2009-07-13 09:05:00,2.23811,2.23825,2.23804,2.23825,7000000.0
2009-07-13 09:06:00,2.23799,2.23814,2.2375,2.2375,11000000.0
2009-07-13 09:07:00,2.23744,2.23851,2.23744,2.23851,8000000.0
2009-07-13 09:08:00,2.23876,2.23876,2.23807,2.23807,5000000.0
2009-07-13 09:09:00,2.2382,2.2382,2.23784,2.23806,11000000.0
2009-07-13 09:10:00,2.23789,2.23831,2.23789,2.23831,7000000.0
2009-07-13 09:11:00,2.23868,2.23874,2.23858,2.23871,9000000.0
2009-07-13 09:12:00,2.23804,2.23879,2.23804,2.23879,8000000.0
2009-07-13 09:13:00,2.23834,2.2385,2.23822,2.23822,9000000.0
2009-07-13 09:14:00,2.23827,2.23839,2.23798,2.23839,11000000.0
2009-07-13 09:15:00,2.23816,2.23816,2.23759,2.23759,7000000.0
2009-07-13 09:16:00,2.23785,2.23826,2.23764,2.23826,8000000.0
2009-07-13 09:17:00,2.23887,2.23892,2.23868,2.23868,11000000.0
2009-07-13 09:18:00,2.23817,2.23817,2.2377,2.23816,8000000.0
2009-07-13 09:19:00,2.23817,2.23838,2.23817,2.23827,7000000.0
2009-07-13 09:20:00,2.238,2.23809,2.23747,2.23747,7000000.0
2009-07-13 09:21:00,2.23747,2.2379,2.23747,2.2379,8000000.0
2009-07-13 09:22:00,2.23822,2.23852,2.238,2.23852,8000000.0
2009-07-13 09:23:00,2.2388,2.2388,2.23858,2.23861,7000000.0
2009-07-13 09:24:00,2.23776,2.23813,2.23776,2.23813,8000000.0
2009-07-13 09:25:00,2.23785,2.23874,2.23785,2.23874,7000000.0
2009-07-13 09:26:00,2.23912,2.23954,2.23912,2.23952,11000000.0
2009-07-13 09:27:00,2.23951,2.23998,2.23943,2.23998,11000000.0
2009-07-13 09:28:00,2.24028,2.2405,2.2402,2.24034,9000000.0
2009-07-13 09:29:00,2.24031,2.24031,2.23991,2.2401,8000000.0
2009-07-13 09:30:00,2.24006,2.24021,2.23999,2.23999,7000000.0
2009-07-13 09:31:00,2.23993,2.24009,2.23988,2.23988,7000000.0
2009-07-13 09:32:00,2.23991,2.23991,2.23951,2.23951,7000000.0
2009-07-13 09:33:00,2.23891,2.23927,2.23891,2.23919,8000000.0
2009-07-13 09:34:00,2.23925,2.23966,2.23925,2.2396,7000000.0
2009-07-13 09:35:00,2.23956,2.23983,2.23943,2.23972,10000000.0
2009-07-13 09:36:00,2.23997,2.24017,2.23993,2.24017,8000000.0
2009-07-13 09:37:00,2.24015,2.24015,2.23975,2.23985,11000000.0
2009-07-13 09:38:00,2.23979,2.24018,2.23812,2.23986,11000000.0
2009-07-13 09:39:00,2.2397,2.24017,2.23955,2.24017,7000000.0
2009-07-13 09:40:00,2.24033,2.24042,2.24023,2.24035,9000000.0
2009-07-13 09:41:00,2.24035,2.24046,2.24009,2.24031,8000000.0
2009-07-13 09:42:00,2.24029,2.2405,2.24029,2.24049,6000000.0
2009-07-13 09:43:00,2.24051,2.2412,2.24051,2.24111,11000000.0
2009-07-13 09:44:00,2.24136,2.24136,2.24089,2.24091,8000000.0
2009-07-13 09:45:00,2.24122,2.24122,2.24064,2.24064,6000000.0
2009-07-13 09:46:00,2.24055,2.24062,2.2402,2.24062,11000000.0
2009-07-13 09:47:00,2.24077,2.24077,2.24038,2.24045,9000000.0
2009-07-13 09:48:00,2.24059,2.24059,2.2404,2.2405,7000000.0
2009-07-13 09:49:00,2.24027,2.24033,2.24021,2.24031,11000000.0
2009-07-13 09:50:00,2.24028,2.24034,2.24021,2.24034,8000000.0
2009-07-13 09:51:00,2.24052,2.24052,2.24025,2.2403,8000000.0
2009-07-13 09:52:00,2.24024,2.24033,2.24017,2.24033,8000000.0
2009-07-13 09:53:00,2.24015,2.24102,2.24015,2.24102,10000000.0
2009-07-13 09:54:00,2.24133,2.24169,2.24133,2.24141,10000000.0
2009-07-13 09:55:00,2.24161,2.24172,2.24154,2.24154,8000000.0
2009-07-13 09:56:00,2.24157,2.24169,2.24145,2.24169,10000000.0
2009-07-13 09:57:00,2.24151,2.24185,2.24151,2.24185,8000000.0
2009-07-13 09:58:00,2.24181,2.24181,2.24094,2.24094,8000000.0
2009-07-13 09:59:00,2.24045,2.24096,2.24025,2.24076,10000000.0
2009-07-13 10:00:00,2.24024,2.24037,2.23992,2.24037,10000000.0
2009-07-13 10:01:00,2.24069,2.24069,2.23987,2.23987,10000000.0
2009-07-13 10:02:00,2.23962,2.23996,2.23962,2.23973,10000000.0
2009-07-13 10:03:00,2.23991,2.24022,2.23991,2.24,7000000.0
2009-07-13 10:04:00,2.2398,2.23991,2.23957,2.23957,7000000.0
2009-07-13 10:05:00,2.23975,2.24019,2.23975,2.24019,11000000.0
2009-07-13 10:06:00,2.23996,2.23999,2.23975,2.23999,7000000.0
2009-07-13 10:07:00,2.24042,2.24044,2.23983,2.23983,7000000.0
2009-07-13 10:08:00,2.23973,2.23981,2.23952,2.23952,7000000.0
2009-07-13 10:09:00,2.23937,2.23945,2.23889,2.23889,7000000.0
2009-07-13 10:10:00,2.23836,2.23882,2.23814,2.23882,7000000.0
2009-07-13 10:11:00,2.23864,2.23898,2.23862,2.23898,7000000.0
2009-07-13 10:12:00,2.23946,2.23946,2.23864,2.23874,8000000.0
2009-07-13 10:13:00,2.23863,2.23906,2.23863,2.23896,8000000.0
2009-07-13 10:14:00,2.23867,2.23876,2.23853,2.23876,7000000.0
2009-07-13 10:15:00,2.23872,2.23876,2.23829,2.23829,10000000.0
2009-07-13 10:16:00,2.23806,2.23826,2.23806,2.23806,7000000.0
2009-07-13 10:17:00,2.23813,2.23838,2.23808,2.23838,11000000.0
2009-07-13 10:18:00,2.23856,2.2389,2.23856,2.23889,8000000.0
2009-07-13 10:19:00,2.23906,2.23914,2.23883,2.23914,9000000.0
2009-07-13 10:20:00,2.23887,2.23969,2.23887,2.23969,7000000.0
2009-07-13 10:21:00,2.24019,2.24062,2.24008,2.24062,8000000.0
2009-07-13 10:22:00,2.24028,2.24048,2.24015,2.24037,7000000.0
2009-07-13 10:23:00,2.24014,2.24021,2.23993,2.23998,7000000.0
2009-07-13 10:24:00,2.24006,2.24018,2.23987,2.24018,7000000.0
2009-07-13 10:25:00,2.24004,2.24012,2.23977,2.24012,9000000.0
2009-07-13 10:26:00,2.23992,2.23998,2.23983,2.23992,11000000.0
2009-07-13 10:27:00,2.23948,2.23975,2.23945,2.23975,8000000.0
2009-07-13 10:28:00,2.23972,2.23984,2.23959,2.23983,9000000.0
2009-07-13 10:29:00,2.2398,2.23994,2.23961,2.23961,8000000.0
2009-07-13 10:30:00,2.23937,2.23939,2.23923,2.23936,8000000.0
2009-07-13 10:31:00,2.23937,2.23983,2.23937,2.23982,7000000.0
2009-07-13 10:32:00,2.24023,2.24026,2.23999,2.23999,9000000.0
2009-07-13 10:33:00,2.23976,2.23976,2.23944,2.23944,7000000.0
2009-07-13 10:34:00,2.23922,2.23935,2.23906,2.23935,7000000.0
2009-07-13 10:35:00,2.23976,2.23976,2.23928,2.23939,7000000.0
2009-07-13 10:36:00,2.23939,2.23941,2.23922,2.23938,8000000.0
2009-07-13 10:37:00,2.23931,2.23938,2.23913,2.23913,8000000.0
2009-07-13 10:38:00,2.23917,2.23972,2.23904,2.23972,10000000.0
2009-07-13 10:39:00,2.2399,2.24011,2.23989,2.24002,8000000.0
2009-07-13 10:40:00,2.24005,2.24012,2.2398,2.2398,7000000.0
2009-07-13 10:41:00,2.24038,2.24058,2.24033,2.24058,9000000.0
2009-07-13 10:42:00,2.24005,2.24023,2.2398,2.24021,7000000.0
2009-07-13 10:43:00,2.24031,2.24047,2.24013,2.24047,10000000.0
2009-07-13 10:44:00,2.23978,2.23978,2.2396,2.2397,7000000.0
2009-07-13 10:45:00,2.23973,2.23991,2.23947,2.23947,8000000.0
2009-07-13 10:46:00,2.23982,2.24011,2.23982,2.24011,8000000.0
2009-07-13 10:47:00,2.24065,2.24084,2.24028,2.24028,7000000.0
2009-07-13 10:48:00,2.24065,2.2407,2.2402,2.2402,8000000.0
2009-07-13 10:49:00,2.24008,2.24008,2.23993,2.23998,9000000.0
2009-07-13 10:50:00,2.23969,2.24022,2.23969,2.24012,8000000.0
2009-07-13 10:51:00,2.24008,2.24046,2.24008,2.24046,9000000.0
2009-07-13 10:52:00,2.24045,2.24053,2.23986,2.23986,8000000.0
2009-07-13 10:53:00,2.24015,2.24019,2.24006,2.24008,9000000.0
2009-07-13 10:54:00,2.24023,2.24023,2.24003,2.24013,10000000.0
2009-07-13 10:55:00,2.24058,2.24079,2.24058,2.24073,7000000.0
2009-07-13 10:56:00,2.24089,2.24158,2.23954,2.24136,7000000.0
2009-07-13 10:57:00,2.24171,2.24243,2.24171,2.24243,8000000.0
2009-07-13 10:58:00,2.24274,2.24288,2.24229,2.24229,7000000.0
2009-07-13 10:59:00,2.24212,2.24212,2.24164,2.24205,11000000.0
2009-07-13 11:00:00,2.24242,2.24242,2.24068,2.24068,7000000.0
2009-07-13 11:01:00,2.24232,2.2424,2.24194,2.24194,8000000.0
2009-07-13 11:02:00,2.24167,2.24167,2.24145,2.24148,7000000.0
2009-07-13 11:03:00,2.24123,2.24153,2.24112,2.24151,11000000.0
2009-07-13 11:04:00,2.24134,2.24173,2.2413,2.24156,11000000.0
2009-07-13 11:05:00,2.2411,2.2411,2.23963,2.23963,7000000.0
2009-07-13 11:06:00,2.2402,2.24096,2.2402,2.24094,6000000.0
2009-07-13 11:07:00,2.24079,2.24123,2.24079,2.24097,7000000.0
2009-07-13 11:08:00,2.24091,2.24128,2.24091,2.24103,9000000.0
2009-07-13 11:09:00,2.24123,2.24123,2.24078,2.24104,8000000.0
2009-07-13 11:10:00,2.241,2.241,2.24055,2.24078,8000000.0
2009-07-13 11:11:00,2.2409,2.24096,2.24074,2.24092,10000000.0
2009-07-13 11:12:00,2.24068,2.2413,2.24068,2.2413,7000000.0
2009-07-13 11:13:00,2.2411,2.24129,2.24078,2.24101,11000000.0
2009-07-13 11:14:00,2.24126,2.24139,2.24105,2.24126,11000000.0
2009-07-13 11:15:00,2.24122,2.24153,2.24116,2.24153,7000000.0
2009-07-13 11:16:00,2.24172,2.24172,2.24125,2.24125,7000000.0
2009-07-13 11:17:00,2.2408,2.24103,2.24059,2.24103,7000000.0
2009-07-13 11:18:00,2.24086,2.24086,2.24055,2.24066,10000000.0
2009-07-13 11:19:00,2.24068,2.24086,2.24068,2.24085,11000000.0
2009-07-13 11:20:00,2.24084,2.24091,2.24071,2.24078,8000000.0
2009-07-13 11:21:00,2.24102,2.2417,2.24089,2.2417,7000000.0
2009-07-13 11:22:00,2.24158,2.2417,2.24131,2.2417,8000000.0
2009-07-13 11:23:00,2.24162,2.24186,2.24162,2.24175,8000000.0
2009-07-13 11:24:00,2.24127,2.24146,2.24119,2.24146,7000000.0
2009-07-13 11:25:00,2.24177,2.24184,2.24172,2.24174,8000000.0
2009-07-13 11:26:00,2.24154,2.24154,2.24084,2.24113,11000000.0
2009-07-13 11:27:00,2.24178,2.2426,2.24178,2.2426,8000000.0
2009-07-13 11:28:00,2.24241,2.24241,2.24168,2.24168,7000000.0
2009-07-13 11:29:00,2.24156,2.24165,2.24138,2.24165,8000000.0
2009-07-13 11:30:00,2.24183,2.24183,2.24165,2.24165,7000000.0
2009-07-13 11:31:00,2.24183,2.24189,2.24169,2.24171,11000000.0
2009-07-13 11:32:00,2.24188,2.24188,2.24157,2.24162,11000000.0
2009-07-13 11:33:00,2.24186,2.24191,2.24151,2.24191,7000000.0
2009-07-13 11:34:00,2.24197,2.24197,2.24169,2.24169,7000000.0
2009-07-13 11:35:00,2.24158,2.24158,2.2412,2.2412,10000000.0
2009-07-13 11:36:00,2.24106,2.2414,2.24106,2.24123,8000000.0
2009-07-13 11:37:00,2.24147,2.24147,2.24097,2.24097,8000000.0
2009-07-13 11:38:00,2.24119,2.24152,2.24106,2.24152,9000000.0
2009-07-13 11:39:00,2.24165,2.24219,2.2416,2.24219,9000000.0
2009-07-13 11:40:00,2.24154,2.24204,2.24154,2.24204,11000000.0
2009-07-13 11:41:00,2.24212,2.24212,2.24181,2.24181,11000000.0
2009-07-13 11:42:00,2.24181,2.24231,2.24181,2.24229,11000000.0
2009-07-13 11:43:00,2.24253,2.24273,2.24244,2.24244,7000000.0
2009-07-13 11:44:00,2.24291,2.24308,2.24276,2.24308,7000000.0
2009-07-13 11:45:00,2.24288,2.24381,2.24288,2.24381,11000000.0
2009-07-13 11:46:00,2.24445,2.24532,2.24445,2.24531,7000000.0
2009-07-13 11:47:00,2.24493,2.245,2.24453,2.24453,9000000.0
2009-07-13 11:48:00,2.24445,2.2446,2.24431,2.24431,10000000.0
2009-07-13 11:49:00,2.2444,2.24441,2.24409,2.24432,7000000.0
2009-07-13 11:50:00,2.24462,2.24503,2.24462,2.24492,7000000.0
2009-07-13 11:51:00,2.24495,2.2451,2.24458,2.24499,8000000.0
2009-07-13 11:52:00,2.24456,2.24478,2.24433,2.24433,10000000.0
2009-07-13 11:53:00,2.245,2.24646,2.245,2.24646,10000000.0
2009-07-13 11:54:00,2.24756,2.24822,2.24735,2.24822,9000000.0
2009-07-13 11:55:00,2.24843,2.24847,2.24795,2.24795,8000000.0
2009-07-13 11:56:00,2.24777,2.24777,2.24693,2.24693,11000000.0
2009-07-13 11:57:00,2.24731,2.24779,2.24731,2.24779,8000000.0
2009-07-13 11:58:00,2.24799,2.24827,2.24797,2.24797,9000000.0
2009-07-13 11:59:00,2.24752,2.24769,2.24734,2.24734,7000000.0
2009-07-13 12:00:00,2.24698,2.24724,2.24697,2.24724,7000000.0
2009-07-13 12:01:00,2.24701,2.24701,2.24601,2.2463,10000000.0
2009-07-13 12:02:00,2.24606,2.24666,2.24606,2.24666,10000000.0
2009-07-13 12:03:00,2.247,2.24731,2.24699,2.2473,7000000.0
2009-07-13 12:04:00,2.24708,2.24744,2.24688,2.24744,9000000.0
2009-07-13 12:05:00,2.24695,2.24731,2.24677,2.24731,11000000.0
2009-07-13 12:06:00,2.24776,2.2479,2.24762,2.24773,7000000.0
2009-07-13 12:07:00,2.24845,2.24879,2.24824,2.24879,7000000.0
2009-07-13 12:08:00,2.24877,2.24919,2.24877,2.24912,9000000.0
2009-07-13 12:09:00,2.24919,2.24951,2.24916,2.24951,8000000.0
2009-07-13 12:10:00,2.24964,2.24964,2.24941,2.24941,6000000.0
2009-07-13 12:11:00,2.24954,2.24981,2.24903,2.24903,7000000.0
2009-07-13 12:12:00,2.24822,2.24828,2.24808,2.24819,7000000.0
2009-07-13 12:13:00,2.24764,2.24799,2.24748,2.24778,10000000.0
2009-07-13 12:14:00,2.24764,2.248,2.24764,2.248,8000000.0
2009-07-13 12:15:00,2.24773,2.24795,2.24731,2.24795,8000000.0
2009-07-13 12:16:00,2.24788,2.24788,2.24755,2.24756,8000000.0
2009-07-13 12:17:00,2.24719,2.24719,2.24621,2.24621,8000000.0
2009-07-13 12:18:00,2.24619,2.24619,2.24563,2.24593,11000000.0
2009-07-13 12:19:00,2.24576,2.24605,2.24576,2.246,9000000.0
2009-07-13 12:20:00,2.24581,2.24581,2.24502,2.24526,10000000.0
2009-07-13 12:21:00,2.24468,2.24468,2.24224,2.24224,7000000.0
2009-07-13 12:22:00,2.24487,2.24511,2.24483,2.24491,8000000.0
2009-07-13 12:23:00,2.2448,2.24502,2.2448,2.24488,7000000.0
2009-07-13 12:24:00,2.24485,2.24487,2.24455,2.24458,7000000.0
2009-07-13 12:25:00,2.24375,2.24375,2.24299,2.24299,6000000.0
2009-07-13 12:26:00,2.24307,2.24314,2.24275,2.24275,8000000.0
2009-07-13 12:27:00,2.24232,2.24239,2.24217,2.24239,10000000.0
2009-07-13 12:28:00,2.24227,2.24227,2.2418,2.24225,9000000.0
2009-07-13 12:29:00,2.24225,2.24288,2.24225,2.24288,6000000.0
2009-07-13 12:30:00,2.24367,2.24405,2.24358,2.24405,7000000.0
2009-07-13 12:31:00,2.24457,2.24503,2.24457,2.24497,11000000.0
2009-07-13 12:32:00,2.24479,2.24513,2.24479,2.24488,7000000.0
2009-07-13 12:33:00,2.2451,2.24535,2.2451,2.24513,7000000.0
2009-07-13 12:34:00,2.24497,2.24535,2.24481,2.24535,7000000.0
2009-07-13 12:35:00,2.24559,2.24561,2.2455,2.24553,8000000.0
2009-07-13 12:36:00,2.24593,2.2463,2.24593,2.24613,8000000.0
2009-07-13 12:37:00,2.246,2.24601,2.24585,2.24598,9000000.0
2009-07-13 12:38:00,2.24589,2.24589,2.24477,2.24518,8000000.0
2009-07-13 12:39:00,2.2447,2.24484,2.24436,2.24436,9000000.0
2009-07-13 12:40:00,2.24459,2.24459,2.24438,2.24452,7000000.0
2009-07-13 12:41:00,2.24471,2.24506,2.2447,2.24506,8000000.0
2009-07-13 12:42:00,2.24538,2.2455,2.24527,2.24527,9000000.0
2009-07-13 12:43:00,2.2452,2.24545,2.24517,2.24517,9000000.0
2009-07-13 12:44:00,2.24543,2.24606,2.24543,2.24606,8000000.0
2009-07-13 12:45:00,2.24575,2.24615,2.24575,2.24585,5000000.0
2009-07-13 12:46:00,2.24585,2.24585,2.24462,2.24462,9000000.0
2009-07-13 12:47:00,2.24418,2.24418,2.24363,2.24363,10000000.0
2009-07-13 12:48:00,2.24395,2.24421,2.24349,2.24406,11000000.0
2009-07-13 12:49:00,2.24408,2.24418,2.24408,2.2441,7000000.0
2009-07-13 12:50:00,2.24428,2.24551,2.24428,2.24551,7000000.0
2009-07-13 12:51:00,2.2457,2.24571,2.24547,2.24559,8000000.0
2009-07-13 12:52:00,2.24605,2.24642,2.24605,2.24624,11000000.0
2009-07-13 12:53:00,2.24631,2.24633,2.24617,2.24617,8000000.0
2009-07-13 12:54:00,2.24611,2.24611,2.24599,2.24602,7000000.0
2009-07-13 12:55:00,2.246,2.24626,2.246,2.24618,8000000.0
2009-07-13 12:56:00,2.2462,2.24644,2.2461,2.24644,7000000.0
2009-07-13 12:57:00,2.24634,2.24634,2.24601,2.24601,7000000.0
2009-07-13 12:58:00,2.24642,2.24642,2.24607,2.24639,8000000.0
2009-07-13 12:59:00,2.24656,2.24664,2.2464,2.24655,7000000.0
2009-07-13 13:00:00,2.24671,2.24671,2.24642,2.2467,8000000.0
2009-07-13 13:01:00,2.24713,2.24734,2.24692,2.24734,8000000.0
2009-07-13 13:02:00,2.24798,2.24798,2.24783,2.24791,7000000.0
2009-07-13 13:03:00,2.24792,2.24798,2.24771,2.24779,8000000.0
2009-07-13 13:04:00,2.2467,2.2467,2.24615,2.24653,7000000.0
2009-07-13 13:05:00,2.24625,2.24688,2.24625,2.24639,8000000.0
2009-07-13 13:06:00,2.24641,2.24675,2.24625,2.24675,7000000.0
2009-07-13 13:07:00,2.24673,2.24673,2.24641,2.24641,5000000.0
2009-07-13 13:08:00,2.24671,2.24766,2.24671,2.24739,10000000.0
2009-07-13 13:09:00,2.24754,2.24765,2.24671,2.24682,7000000.0
2009-07-13 13:10:00,2.24699,2.2473,2.24692,2.2473,9000000.0
2009-07-13 13:11:00,2.24745,2.24745,2.24663,2.24715,8000000.0
2009-07-13 13:12:00,2.2476,2.2479,2.24742,2.2479,8000000.0
2009-07-13 13:13:00,2.24797,2.24908,2.24797,2.24908,9000000.0
2009-07-13 13:14:00,2.24891,2.24908,2.24858,2.24862,6000000.0
2009-07-13 13:15:00,2.2481,2.24841,2.24796,2.24829,8000000.0
2009-07-13 13:16:00,2.2484,2.2484,2.24815,2.24831,8000000.0
2009-07-13 13:17:00,2.2482,2.24869,2.24802,2.24802,9000000.0
2009-07-13 13:18:00,2.24778,2.24778,2.24735,2.24735,10000000.0
2009-07-13 13:19:00,2.2471,2.2471,2.24668,2.24669,8000000.0
2009-07-13 13:20:00,2.24672,2.24672,2.24594,2.2463,8000000.0
2009-07-13 13:21:00,2.24561,2.24561,2.24498,2.24514,7000000.0
2009-07-13 13:22:00,2.24526,2.24545,2.24512,2.2453,11000000.0
2009-07-13 13:23:00,2.24485,2.24503,2.24446,2.24446,8000000.0
2009-07-13 13:24:00,2.24475,2.24475,2.24455,2.24455,7000000.0
2009-07-13 13:25:00,2.24465,2.2449,2.24425,2.24425,11000000.0
2009-07-13 13:26:00,2.24449,2.24449,2.24393,2.2443,10000000.0
2009-07-13 13:27:00,2.24417,2.24419,2.24394,2.24396,8000000.0
2009-07-13 13:28:00,2.24374,2.24382,2.24363,2.24382,21000000.0
2009-07-13 13:29:00,2.24393,2.24393,2.24361,2.24361,17000000.0
2009-07-13 13:30:00,2.24368,2.24439,2.24368,2.24439,7000000.0
2009-07-13 13:31:00,2.2447,2.2447,2.24443,2.24444,9000000.0
2009-07-13 13:32:00,2.24398,2.24398,2.24374,2.24386,14000000.0
2009-07-13 13:33:00,2.24378,2.24461,2.24376,2.2446,14000000.0
2009-07-13 13:34:00,2.24498,2.24512,2.24478,2.24512,31000000.0
2009-07-13 13:35:00,2.24541,2.24582,2.24541,2.24564,17000000.0
2009-07-13 13:36:00,2.24534,2.24534,2.2449,2.2449,24000000.0
2009-07-13 13:37:00,2.24467,2.2447,2.24442,2.24442,10000000.0
2009-07-13 13:38:00,2.2447,2.24486,2.24425,2.2446,18000000.0
2009-07-13 13:39:00,2.24443,2.2447,2.24443,2.24448,15000000.0
2009-07-13 13:40:00,2.24457,2.24469,2.24441,2.24441,29000000.0
2009-07-13 13:41:00,2.24446,2.24464,2.24431,2.2446,13000000.0
2009-07-13 13:42:00,2.24489,2.24489,2.24467,2.24477,8000000.0
2009-07-13 13:43:00,2.24461,2.24476,2.24458,2.24463,10000000.0
2009-07-13 13:44:00,2.24464,2.24464,2.24393,2.24393,26000000.0
2009-07-13 13:45:00,2.24435,2.24435,2.24398,2.24398,22000000.0
2009-07-13 13:46:00,2.24456,2.24466,2.24448,2.24448,19000000.0
2009-07-13 13:47:00,2.24409,2.24454,2.24336,2.24336,17000000.0
2009-07-13 13:48:00,2.24361,2.24361,2.24328,2.24328,22000000.0
2009-07-13 13:49:00,2.2442,2.2442,2.24385,2.24385,24000000.0
2009-07-13 13:50:00,2.24369,2.24386,2.24324,2.24324,15000000.0
2009-07-13 13:51:00,2.24331,2.24342,2.24312,2.24312,22000000.0
2009-07-13 13:52:00,2.24357,2.24357,2.24314,2.2432,32000000.0
2009-07-13 13:53:00,2.24356,2.24436,2.24356,2.24436,28000000.0
2009-07-13 13:54:00,2.2447,2.24503,2.2447,2.24484,31000000.0
2009-07-13 13:55:00,2.24497,2.24502,2.2444,2.2444,20000000.0
2009-07-13 13:56:00,2.24454,2.24478,2.2443,2.2443,24000000.0
2009-07-13 13:57:00,2.24435,2.24455,2.24422,2.24429,34000000.0
2009-07-13 13:58:00,2.24518,2.24527,2.2448,2.24527,16000000.0
2009-07-13 13:59:00,2.24503,2.24503,2.24458,2.24495,30000000.0
2009-07-13 14:00:00,2.24527,2.24527,2.24456,2.24456,39000000.0
2009-07-13 14:01:00,2.24427,2.24427,2.244,2.244,30000000.0
2009-07-13 14:02:00,2.24428,2.24428,2.2442,2.2442,19000000.0
2009-07-13 14:03:00,2.24385,2.24416,2.24385,2.24399,23000000.0
2009-07-13 14:04:00,2.24377,2.24377,2.24323,2.24323,33000000.0
2009-07-13 14:05:00,2.24331,2.24366,2.24331,2.24356,28000000.0
2009-07-13 14:06:00,2.24324,2.24324,2.24242,2.24282,31000000.0
2009-07-13 14:07:00,2.24277,2.24277,2.24178,2.24178,31000000.0
2009-07-13 14:08:00,2.24145,2.24145,2.24108,2.24111,27000000.0
2009-07-13 14:09:00,2.241,2.24128,2.2407,2.24107,27000000.0
2009-07-13 14:10:00,2.24086,2.24092,2.24071,2.24089,24000000.0
2009-07-13 14:11:00,2.2409,2.2409,2.24051,2.24052,21000000.0
2009-07-13 14:12:00,2.24027,2.24052,2.24013,2.24044,22000000.0
2009-07-13 14:13:00,2.2403,2.2408,2.24016,2.24016,13000000.0
2009-07-13 14:14:00,2.24035,2.24035,2.23985,2.23995,21000000.0
2009-07-13 14:15:00,2.23993,2.23993,2.23922,2.23922,25000000.0
2009-07-13 14:16:00,2.23946,2.23956,2.23896,2.23921,26000000.0
2009-07-13 14:17:00,2.23907,2.2395,2.23893,2.2395,32000000.0
2009-07-13 14:18:00,2.2396,2.23975,2.2393,2.23975,27000000.0
2009-07-13 14:19:00,2.24048,2.24048,2.23886,2.23886,35000000.0
2009-07-13 14:20:00,2.23855,2.23898,2.23855,2.23898,32000000.0
2009-07-13 14:21:00,2.23872,2.23872,2.23834,2.23835,39000000.0
2009-07-13 14:22:00,2.238,2.23816,2.23786,2.23786,22000000.0
2009-07-13 14:23:00,2.23797,2.23826,2.23797,2.23802,40000000.0
2009-07-13 14:24:00,2.23807,2.23807,2.23786,2.23799,10000000.0
2009-07-13 14:25:00,2.23784,2.23786,2.23712,2.23761,35000000.0
2009-07-13 14:26:00,2.23752,2.23752,2.23699,2.23709,18000000.0
2009-07-13 14:27:00,2.23681,2.23699,2.23659,2.23674,28000000.0
2009-07-13 14:28:00,2.23671,2.23671,2.23627,2.23649,21000000.0
2009-07-13 14:29:00,2.23623,2.23675,2.23623,2.23648,16000000.0
2009-07-13 14:30:00,2.23676,2.23676,2.23619,2.23674,25000000.0
2009-07-13 14:31:00,2.23668,2.23686,2.23665,2.23665,26000000.0
2009-07-13 14:32:00,2.23615,2.23654,2.23615,2.23654,32000000.0
2009-07-13 14:33:00,2.23657,2.23675,2.23642,2.23642,20000000.0
2009-07-13 14:34:00,2.23641,2.23685,2.23641,2.2367,25000000.0
2009-07-13 14:35:00,2.23666,2.23683,2.23653,2.23657,23000000.0
2009-07-13 14:36:00,2.23643,2.23643,2.23611,2.23611,11000000.0
2009-07-13 14:37:00,2.23603,2.23603,2.23513,2.23513,41000000.0
2009-07-13 14:38:00,2.23529,2.23571,2.23524,2.23531,54000000.0
2009-07-13 14:39:00,2.23514,2.23514,2.23469,2.23469,36000000.0
2009-07-13 14:40:00,2.2347,2.23494,2.2347,2.2349,36000000.0
2009-07-13 14:41:00,2.23442,2.23442,2.23288,2.23288,41000000.0
2009-07-13 14:42:00,2.23253,2.23292,2.23253,2.2329,19000000.0
2009-07-13 14:43:00,2.23304,2.2334,2.23304,2.2334,20000000.0
2009-07-13 14:44:00,2.23349,2.23376,2.23349,2.23373,25000000.0
2009-07-13 14:45:00,2.23409,2.23409,2.23347,2.23347,33000000.0
2009-07-13 14:46:00,2.23396,2.23498,2.23396,2.23498,11000000.0
2009-07-13 14:47:00,2.23501,2.23608,2.2349,2.23608,7000000.0
2009-07-13 14:48:00,2.23669,2.23669,2.23619,2.23657,21000000.0
2009-07-13 14:49:00,2.23749,2.23761,2.23672,2.23672,32000000.0
2009-07-13 14:50:00,2.23634,2.23634,2.23557,2.23605,33000000.0
2009-07-13 14:51:00,2.23691,2.23691,2.23466,2.23466,37000000.0
2009-07-13 14:52:00,2.23437,2.23437,2.2336,2.2336,17000000.0
2009-07-13 14:53:00,2.23323,2.23323,2.23198,2.23198,22000000.0
2009-07-13 14:54:00,2.23125,2.23125,2.23089,2.23108,17000000.0
2009-07-13 14:55:00,2.23093,2.23093,2.23078,2.23088,7000000.0
2009-07-13 14:56:00,2.2305,2.23053,2.23036,2.23036,21000000.0
2009-07-13 14:57:00,2.23045,2.2306,2.23026,2.2306,12000000.0
2009-07-13 14:58:00,2.23112,2.23139,2.23103,2.23112,31000000.0
2009-07-13 14:59:00,2.23102,2.23102,2.2307,2.23084,20000000.0
2009-07-13 15:00:00,2.2312,2.23133,2.23101,2.23133,32000000.0
2009-07-13 15:01:00,2.23141,2.23148,2.23128,2.23143,14000000.0
2009-07-13 15:02:00,2.23108,2.23133,2.23104,2.23104,26000000.0
2009-07-13 15:03:00,2.23102,2.23118,2.23093,2.23106,30000000.0
2009-07-13 15:04:00,2.231,2.23128,2.2308,2.2308,29000000.0
2009-07-13 15:05:00,2.23048,2.23072,2.23044,2.23047,28000000.0
2009-07-13 15:06:00,2.23035,2.23077,2.23035,2.23059,16000000.0
2009-07-13 15:07:00,2.23059,2.23099,2.23048,2.23099,26000000.0
2009-07-13 15:08:00,2.2311,2.23128,2.23091,2.23091,25000000.0
2009-07-13 15:09:00,2.2306,2.23077,2.2302,2.2302,34000000.0
2009-07-13 15:10:00,2.23037,2.23053,2.23031,2.23036,36000000.0
2009-07-13 15:11:00,2.23059,2.23134,2.23059,2.23134,27000000.0
2009-07-13 15:12:00,2.23079,2.23091,2.23077,2.23077,26000000.0
2009-07-13 15:13:00,2.23075,2.23093,2.23061,2.23093,41000000.0
2009-07-13 15:14:00,2.23105,2.23105,2.23075,2.23075,30000000.0
2009-07-13 15:15:00,2.23062,2.23062,2.2299,2.2299,21000000.0
2009-07-13 15:16:00,2.22988,2.23027,2.22987,2.23027,9000000.0
2009-07-13 15:17:00,2.23007,2.23039,2.22991,2.22991,26000000.0
2009-07-13 15:18:00,2.22964,2.23026,2.22962,2.23026,10000000.0
2009-07-13 15:19:00,2.2303,2.2303,2.22976,2.23022,16000000.0
2009-07-13 15:20:00,2.23004,2.23027,2.22965,2.22976,20000000.0
2009-07-13 15:21:00,2.2294,2.2294,2.22915,2.22928,12000000.0
2009-07-13 15:22:00,2.23006,2.23039,2.22984,2.23039,22000000.0
2009-07-13 15:23:00,2.23072,2.23072,2.23044,2.23068,36000000.0
2009-07-13 15:24:00,2.23085,2.2312,2.23085,2.23085,20000000.0
2009-07-13 15:25:00,2.23072,2.23072,2.22987,2.22987,14000000.0
2009-07-13 15:26:00,2.22928,2.22961,2.22928,2.22936,40000000.0
2009-07-13 15:27:00,2.22927,2.22964,2.22927,2.22951,32000000.0
2009-07-13 15:28:00,2.22946,2.22947,2.2293,2.22944,55000000.0
2009-07-13 15:29:00,2.22951,2.22977,2.22767,2.22795,47000000.0
2009-07-13 15:30:00,2.22823,2.23005,2.22812,2.22979,71000000.0
2009-07-13 15:31:00,2.22913,2.22927,2.22905,2.22927,58000000.0
2009-07-13 15:32:00,2.22962,2.22986,2.22952,2.22986,25000000.0
2009-07-13 15:33:00,2.2297,2.22975,2.22945,2.22945,32000000.0
2009-07-13 15:34:00,2.22922,2.22958,2.22911,2.22924,22000000.0
2009-07-13 15:35:00,2.22934,2.22949,2.22913,2.22944,30000000.0
2009-07-13 15:36:00,2.22908,2.22908,2.22679,2.22679,23000000.0
2009-07-13 15:37:00,2.22563,2.22563,2.22485,2.22521,24000000.0
2009-07-13 15:38:00,2.22561,2.22607,2.22561,2.22607,61000000.0
2009-07-13 15:39:00,2.22595,2.22732,2.22595,2.22727,40000000.0
2009-07-13 15:40:00,2.22771,2.22806,2.2275,2.2278,37000000.0
2009-07-13 15:41:00,2.22863,2.22901,2.22838,2.22838,43000000.0
2009-07-13 15:42:00,2.22773,2.22785,2.22676,2.22676,41000000.0
2009-07-13 15:43:00,2.22665,2.22682,2.22612,2.22682,30000000.0
2009-07-13 15:44:00,2.22727,2.22727,2.22649,2.22666,29000000.0
2009-07-13 15:45:00,2.22654,2.22687,2.22612,2.22668,36000000.0
2009-07-13 15:46:00,2.22652,2.22692,2.22652,2.22692,24000000.0
2009-07-13 15:47:00,2.22733,2.2276,2.22646,2.22646,31000000.0
2009-07-13 15:48:00,2.22609,2.22731,2.22609,2.22731,33000000.0
2009-07-13 15:49:00,2.2275,2.2275,2.22645,2.22648,25000000.0
2009-07-13 15:50:00,2.22696,2.22754,2.22695,2.22754,11000000.0
2009-07-13 15:51:00,2.2274,2.2274,2.22696,2.22713,37000000.0
2009-07-13 15:52:00,2.22638,2.22768,2.22638,2.22768,23000000.0
2009-07-13 15:53:00,2.22798,2.22817,2.22798,2.22803,15000000.0
2009-07-13 15:54:00,2.22788,2.22938,2.22788,2.22938,26000000.0
2009-07-13 15:55:00,2.22953,2.22971,2.22922,2.22971,33000000.0
2009-07-13 15:56:00,2.23008,2.23008,2.2298,2.23006,36000000.0
2009-07-13 15:57:00,2.22996,2.22997,2.22958,2.22961,34000000.0
2009-07-13 15:58:00,2.22947,2.22947,2.2288,2.2288,24000000.0
2009-07-13 15:59:00,2.22868,2.22974,2.22868,2.22974,23000000.0
2009-07-13 16:00:00,2.22952,2.22952,2.22818,2.22818,51000000.0
2009-07-13 16:01:00,2.22812,2.22884,2.2281,2.22884,31000000.0
2009-07-13 16:02:00,2.22911,2.22911,2.22886,2.22893,29000000.0
2009-07-13 16:03:00,2.22871,2.22873,2.22784,2.22786,51000000.0
2009-07-13 16:04:00,2.22812,2.22907,2.22812,2.22907,38000000.0
2009-07-13 16:05:00,2.22896,2.22896,2.22842,2.22853,37000000.0
2009-07-13 16:06:00,2.22826,2.22861,2.22826,2.22831,33000000.0
2009-07-13 16:07:00,2.22832,2.22832,2.22784,2.22784,37000000.0
2009-07-13 16:08:00,2.22784,2.22793,2.2276,2.22782,37000000.0
2009-07-13 16:09:00,2.22689,2.22711,2.22657,2.22711,44000000.0
2009-07-13 16:10:00,2.22711,2.22711,2.22689,2.22697,41000000.0
2009-07-13 16:11:00,2.22665,2.22665,2.22608,2.22608,27000000.0
2009-07-13 16:12:00,2.22582,2.22608,2.22578,2.2259,22000000.0
2009-07-13 16:13:00,2.22612,2.22697,2.22612,2.22697,38000000.0
2009-07-13 16:14:00,2.22688,2.22688,2.22621,2.22625,41000000.0
2009-07-13 16:15:00,2.22583,2.22583,2.22499,2.22499,42000000.0
2009-07-13 16:16:00,2.22451,2.22474,2.22434,2.22434,45000000.0
2009-07-13 16:17:00,2.22431,2.22568,2.22431,2.22533,22000000.0
2009-07-13 16:18:00,2.22518,2.2254,2.22511,2.22532,49000000.0
2009-07-13 16:19:00,2.22518,2.22519,2.22471,2.22494,27000000.0
2009-07-13 16:20:00,2.22545,2.22545,2.22506,2.22512,52000000.0
2009-07-13 16:21:00,2.22496,2.22503,2.22465,2.22503,37000000.0
2009-07-13 16:22:00,2.22508,2.22508,2.22412,2.22441,50000000.0
2009-07-13 16:23:00,2.22453,2.22453,2.22422,2.22427,48000000.0
2009-07-13 16:24:00,2.22433,2.22467,2.2242,2.22428,44000000.0
2009-07-13 16:25:00,2.22432,2.22462,2.22426,2.22462,28000000.0
2009-07-13 16:26:00,2.22476,2.22476,2.22334,2.22334,41000000.0
2009-07-13 16:27:00,2.22404,2.22474,2.22404,2.22474,46000000.0
2009-07-13 16:28:00,2.22477,2.22493,2.22462,2.22483,34000000.0
2009-07-13 16:29:00,2.22504,2.2253,2.22495,2.22506,24000000.0
2009-07-13 16:30:00,2.22506,2.22506,2.22393,2.22447,43000000.0
2009-07-13 16:31:00,2.22418,2.22424,2.22391,2.22399,36000000.0
2009-07-13 16:32:00,2.22404,2.22404,2.22362,2.22376,34000000.0
2009-07-13 16:33:00,2.22372,2.22376,2.2234,2.22341,41000000.0
2009-07-13 16:34:00,2.2241,2.22421,2.22398,2.22411,29000000.0
2009-07-13 16:35:00,2.22414,2.22468,2.22414,2.22462,53000000.0
2009-07-13 16:36:00,2.22493,2.22493,2.22445,2.22446,43000000.0
2009-07-13 16:37:00,2.22433,2.22446,2.22413,2.22413,56000000.0
2009-07-13 16:38:00,2.22409,2.22409,2.22283,2.22283,34000000.0
2009-07-13 16:39:00,2.22282,2.2232,2.22234,2.2232,43000000.0
2009-07-13 16:40:00,2.22373,2.22373,2.2233,2.22345,63000000.0
2009-07-13 16:41:00,2.22273,2.22288,2.2224,2.22286,44000000.0
2009-07-13 16:42:00,2.22302,2.22373,2.22289,2.22373,57000000.0
2009-07-13 16:43:00,2.22386,2.22445,2.22386,2.22445,20000000.0
2009-07-13 16:44:00,2.22502,2.22502,2.22453,2.22488,34000000.0
2009-07-13 16:45:00,2.22478,2.22507,2.22444,2.22507,41000000.0
2009-07-13 16:46:00,2.22533,2.22533,2.22491,2.22491,59000000.0
2009-07-13 16:47:00,2.22486,2.22486,2.22441,2.22461,55000000.0
2009-07-13 16:48:00,2.22484,2.22505,2.22479,2.22493,46000000.0
2009-07-13 16:49:00,2.22483,2.22483,2.22346,2.22346,35000000.0
2009-07-13 16:50:00,2.2232,2.22352,2.22314,2.22352,45000000.0
2009-07-13 16:51:00,2.22422,2.22429,2.22361,2.22429,30000000.0
2009-07-13 16:52:00,2.22419,2.22419,2.22342,2.22359,30000000.0
2009-07-13 16:53:00,2.22357,2.22386,2.22357,2.22386,19000000.0
2009-07-13 16:54:00,2.22389,2.22389,2.22268,2.22268,18000000.0
2009-07-13 16:55:00,2.22195,2.22195,2.22147,2.22147,40000000.0
2009-07-13 16:56:00,2.22093,2.22107,2.22068,2.22107,37000000.0
2009-07-13 16:57:00,2.22091,2.22091,2.2204,2.2204,17000000.0
2009-07-13 16:58:00,2.22062,2.22069,2.22041,2.22041,45000000.0
2009-07-13 16:59:00,2.22001,2.22074,2.22001,2.22073,39000000.0
2009-07-13 17:00:00,2.22121,2.22148,2.22089,2.22136,47000000.0
2009-07-13 17:01:00,2.22155,2.222,2.22155,2.22159,26000000.0
2009-07-13 17:02:00,2.22149,2.22162,2.22132,2.22132,33000000.0
2009-07-13 17:03:00,2.22139,2.22229,2.22138,2.2221,33000000.0
2009-07-13 17:04:00,2.22198,2.22205,2.22178,2.22205,37000000.0
2009-07-13 17:05:00,2.22213,2.22216,2.22194,2.22194,35000000.0
2009-07-13 17:06:00,2.22155,2.22179,2.22152,2.22177,46000000.0
2009-07-13 17:07:00,2.22186,2.22262,2.22186,2.22262,33000000.0
2009-07-13 17:08:00,2.22302,2.22316,2.22256,2.22256,45000000.0
2009-07-13 17:09:00,2.22263,2.22294,2.22263,2.22273,47000000.0
2009-07-13 17:10:00,2.22255,2.22255,2.22205,2.22223,36000000.0
2009-07-13 17:11:00,2.22205,2.22205,2.22171,2.22191,44000000.0
2009-07-13 17:12:00,2.22179,2.22181,2.22152,2.22181,23000000.0
2009-07-13 17:13:00,2.22146,2.2217,2.22137,2.22142,35000000.0
2009-07-13 17:14:00,2.2214,2.22178,2.22116,2.22178,27000000.0
2009-07-13 17:15:00,2.2219,2.22277,2.2219,2.22277,26000000.0
2009-07-13 17:16:00,2.22277,2.22277,2.22247,2.22247,27000000.0
2009-07-13 17:17:00,2.22246,2.22282,2.22246,2.22266,38000000.0
2009-07-13 17:18:00,2.2231,2.22311,2.22281,2.22311,29000000.0
2009-07-13 17:19:00,2.223,2.223,2.2225,2.2225,19000000.0
2009-07-13 17:20:00,2.22245,2.22259,2.22234,2.22234,29000000.0
2009-07-13 17:21:00,2.22199,2.22216,2.22175,2.22216,26000000.0
2009-07-13 17:22:00,2.22198,2.22223,2.22194,2.22195,30000000.0
2009-07-13 17:23:00,2.22237,2.2231,2.22237,2.2231,32000000.0
2009-07-13 17:24:00,2.22316,2.22316,2.22223,2.22223,23000000.0
2009-07-13 17:25:00,2.22263,2.22373,2.22263,2.22373,20000000.0
2009-07-13 17:26:00,2.22355,2.22375,2.22312,2.22312,18000000.0
2009-07-13 17:27:00,2.22331,2.22331,2.22254,2.22257,44000000.0
2009-07-13 17:28:00,2.22284,2.22286,2.22258,2.22274,39000000.0
2009-07-13 17:29:00,2.22262,2.22262,2.22197,2.2221,36000000.0
2009-07-13 17:30:00,2.22169,2.22176,2.22101,2.22101,61000000.0
2009-07-13 17:31:00,2.22087,2.22087,2.22031,2.22032,62000000.0
2009-07-13 17:32:00,2.21981,2.21981,2.2191,2.2191,54000000.0
2009-07-13 17:33:00,2.21925,2.2193,2.21899,2.2192,64000000.0
2009-07-13 17:34:00,2.21822,2.21862,2.21822,2.21853,60000000.0
2009-07-13 17:35:00,2.21863,2.21863,2.21745,2.21745,43000000.0
2009-07-13 17:36:00,2.21658,2.21658,2.21626,2.21648,58000000.0
2009-07-13 17:37:00,2.21642,2.21707,2.21642,2.21707,47000000.0
2009-07-13 17:38:00,2.21707,2.2178,2.21707,2.21779,44000000.0
2009-07-13 17:39:00,2.2177,2.2181,2.2177,2.2181,41000000.0
2009-07-13 17:40:00,2.21824,2.21824,2.21781,2.21816,59000000.0
2009-07-13 17:41:00,2.21784,2.21833,2.21765,2.21833,50000000.0
2009-07-13 17:42:00,2.21861,2.21874,2.21826,2.21826,37000000.0
2009-07-13 17:43:00,2.21833,2.21833,2.2179,2.21807,33000000.0
2009-07-13 17:44:00,2.21819,2.21856,2.21819,2.21831,46000000.0
2009-07-13 17:45:00,2.21743,2.21753,2.21713,2.21728,49000000.0
2009-07-13 17:46:00,2.21744,2.21777,2.21686,2.21777,56000000.0
2009-07-13 17:47:00,2.21763,2.21763,2.21742,2.21757,65000000.0
2009-07-13 17:48:00,2.21724,2.21725,2.21702,2.21705,61000000.0
2009-07-13 17:49:00,2.21721,2.21756,2.21698,2.21698,72000000.0
2009-07-13 17:50:00,2.21667,2.21667,2.216,2.216,53000000.0
2009-07-13 17:51:00,2.21551,2.21551,2.21491,2.21491,54000000.0
2009-07-13 17:52:00,2.21426,2.21426,2.21362,2.21419,51000000.0
2009-07-13 17:53:00,2.21401,2.21401,2.21372,2.21372,42000000.0
2009-07-13 17:54:00,2.2139,2.2146,2.2139,2.2144,32000000.0
2009-07-13 17:55:00,2.2138,2.2145,2.2138,2.2145,32000000.0
2009-07-13 17:56:00,2.21449,2.21481,2.21425,2.21438,47000000.0
2009-07-13 17:57:00,2.21443,2.21476,2.2143,2.2143,34000000.0
2009-07-13 17:58:00,2.21416,2.21476,2.21416,2.21476,44000000.0
2009-07-13 17:59:00,2.21515,2.21515,2.21434,2.21434,39000000.0
2009-07-13 18:00:00,2.21349,2.21349,2.21207,2.21207,32000000.0
2009-07-13 18:01:00,2.21169,2.21211,2.21156,2.2118,52000000.0
2009-07-13 18:02:00,2.21173,2.21173,2.21136,2.21136,30000000.0
2009-07-13 18:03:00,2.21183,2.21183,2.21161,2.21179,38000000.0
2009-07-13 18:04:00,2.21195,2.21319,2.21195,2.21319,38000000.0
2009-07-13 18:05:00,2.21358,2.21411,2.21358,2.21411,36000000.0
2009-07-13 18:06:00,2.21396,2.21396,2.21368,2.21389,32000000.0
2009-07-13 18:07:00,2.21472,2.21478,2.21443,2.21478,38000000.0
2009-07-13 18:08:00,2.21506,2.21578,2.21502,2.21578,56000000.0
2009-07-13 18:09:00,2.21601,2.21601,2.21551,2.21551,34000000.0
2009-07-13 18:10:00,2.21561,2.21597,2.21561,2.21597,26000000.0
2009-07-13 18:11:00,2.21651,2.21696,2.21651,2.21696,34000000.0
2009-07-13 18:12:00,2.21704,2.21704,2.21647,2.21647,24000000.0
2009-07-13 18:13:00,2.21617,2.21684,2.21603,2.21684,30000000.0
2009-07-13 18:14:00,2.21672,2.21672,2.21653,2.21653,22000000.0
2009-07-13 18:15:00,2.21651,2.21672,2.21651,2.21672,21000000.0
2009-07-13 18:16:00,2.21609,2.21633,2.21576,2.21628,66000000.0
2009-07-13 18:17:00,2.21651,2.21684,2.21651,2.21684,60000000.0
2009-07-13 18:18:00,2.2168,2.21699,2.2168,2.21699,33000000.0
2009-07-13 18:19:00,2.21696,2.21696,2.21662,2.21662,46000000.0
2009-07-13 18:20:00,2.21658,2.21685,2.21652,2.21653,61000000.0
2009-07-13 18:21:00,2.21648,2.21754,2.21648,2.21754,37000000.0
2009-07-13 18:22:00,2.21731,2.21748,2.21727,2.21744,49000000.0
2009-07-13 18:23:00,2.21746,2.21758,2.21734,2.21758,34000000.0
2009-07-13 18:24:00,2.21754,2.21762,2.21736,2.21762,47000000.0
2009-07-13 18:25:00,2.21745,2.21748,2.2171,2.21712,31000000.0
2009-07-13 18:26:00,2.21688,2.21689,2.21678,2.21678,43000000.0
2009-07-13 18:27:00,2.21673,2.21673,2.21665,2.21666,35000000.0
2009-07-13 18:28:00,2.21679,2.21712,2.21665,2.21712,18000000.0
2009-07-13 18:29:00,2.21715,2.21732,2.21715,2.21726,24000000.0
2009-07-13 18:30:00,2.21745,2.21757,2.21742,2.21747,32000000.0
2009-07-13 18:31:00,2.21746,2.21746,2.21676,2.21676,46000000.0
2009-07-13 18:32:00,2.21698,2.21731,2.21695,2.21731,55000000.0
2009-07-13 18:33:00,2.21745,2.21777,2.21745,2.21745,29000000.0
2009-07-13 18:34:00,2.21711,2.21814,2.21711,2.21782,32000000.0
2009-07-13 18:35:00,2.218,2.21834,2.21798,2.21834,47000000.0
2009-07-13 18:36:00,2.21836,2.21858,2.21834,2.21855,65000000.0
2009-07-13 18:37:00,2.21862,2.21869,2.21841,2.21861,63000000.0
2009-07-13 18:38:00,2.21828,2.2186,2.21824,2.21824,61000000.0
2009-07-13 18:39:00,2.21825,2.21859,2.21825,2.21851,37000000.0
2009-07-13 18:40:00,2.21855,2.21855,2.21787,2.21807,52000000.0
2009-07-13 18:41:00,2.2178,2.2178,2.2175,2.21757,68000000.0
2009-07-13 18:42:00,2.2174,2.2174,2.21707,2.21708,40000000.0
2009-07-13 18:43:00,2.217,2.2171,2.21699,2.2171,39000000.0
2009-07-13 18:44:00,2.21717,2.21726,2.2171,2.21726,33000000.0
2009-07-13 18:45:00,2.21707,2.21712,2.21694,2.21711,57000000.0
2009-07-13 18:46:00,2.2172,2.2172,2.21682,2.21683,61000000.0
2009-07-13 18:47:00,2.21669,2.21685,2.21653,2.21653,41000000.0
2009-07-13 18:48:00,2.21643,2.21643,2.21622,2.21626,26000000.0
2009-07-13 18:49:00,2.21632,2.21664,2.21628,2.2166,31000000.0
2009-07-13 18:50:00,2.21654,2.21673,2.21642,2.21642,37000000.0
2009-07-13 18:51:00,2.2163,2.2163,2.21539,2.21539,17000000.0
2009-07-13 18:52:00,2.21446,2.21446,2.21405,2.21405,33000000.0
2009-07-13 18:53:00,2.214,2.21413,2.2137,2.21399,31000000.0
2009-07-13 18:54:00,2.21422,2.21491,2.21422,2.21483,11000000.0
2009-07-13 18:55:00,2.21457,2.21528,2.21443,2.21528,22000000.0
2009-07-13 18:56:00,2.21535,2.21551,2.21516,2.21524,16000000.0
2009-07-13 18:57:00,2.21517,2.21532,2.21512,2.21518,15000000.0
2009-07-13 18:58:00,2.21507,2.21529,2.21498,2.21498,19000000.0
2009-07-13 18:59:00,2.21478,2.21491,2.21478,2.21485,26000000.0
2009-07-13 19:00:00,2.21505,2.2162,2.21505,2.2162,12000000.0
2009-07-13 19:01:00,2.21635,2.21636,2.21609,2.21609,18000000.0
2009-07-13 19:02:00,2.21605,2.21605,2.21581,2.21581,23000000.0
2009-07-13 19:03:00,2.21583,2.21583,2.21487,2.21487,21000000.0
2009-07-13 19:04:00,2.21499,2.2152,2.21498,2.21506,55000000.0
2009-07-13 19:05:00,2.21486,2.21489,2.21465,2.21489,42000000.0
2009-07-13 19:06:00,2.21516,2.21531,2.21505,2.21517,63000000.0
2009-07-13 19:07:00,2.21499,2.21517,2.21491,2.21512,39000000.0
2009-07-13 19:08:00,2.21512,2.21512,2.21478,2.21478,32000000.0
2009-07-13 19:09:00,2.21465,2.21492,2.21442,2.21451,56000000.0
2009-07-13 19:10:00,2.21431,2.21464,2.21412,2.21412,27000000.0
2009-07-13 19:11:00,2.21374,2.21397,2.2137,2.21397,36000000.0
2009-07-13 19:12:00,2.21417,2.21469,2.21417,2.21469,25000000.0
2009-07-13 19:13:00,2.21444,2.21444,2.21384,2.21384,23000000.0
2009-07-13 19:14:00,2.21391,2.21402,2.21376,2.21388,37000000.0
2009-07-13 19:15:00,2.21404,2.21404,2.21381,2.21381,17000000.0
2009-07-13 19:16:00,2.21401,2.2141,2.21389,2.21389,23000000.0
2009-07-13 19:17:00,2.21371,2.21372,2.21335,2.21372,17000000.0
2009-07-13 19:18:00,2.21411,2.21411,2.21401,2.21407,30000000.0
2009-07-13 19:19:00,2.21403,2.21403,2.21349,2.21349,36000000.0
2009-07-13 19:20:00,2.21317,2.21338,2.21317,2.21323,23000000.0
2009-07-13 19:21:00,2.21362,2.21362,2.21327,2.21327,21000000.0
2009-07-13 19:22:00,2.21288,2.21288,2.21257,2.21287,25000000.0
2009-07-13 19:23:00,2.21304,2.21334,2.21304,2.21314,12000000.0
2009-07-13 19:24:00,2.2129,2.21323,2.2129,2.2131,39000000.0
2009-07-13 19:25:00,2.21297,2.213,2.21257,2.21274,49000000.0
2009-07-13 19:26:00,2.21255,2.21256,2.21226,2.21226,48000000.0
2009-07-13 19:27:00,2.21238,2.21263,2.21238,2.21254,51000000.0
2009-07-13 19:28:00,2.21234,2.21234,2.21193,2.21205,40000000.0
2009-07-13 19:29:00,2.21215,2.21236,2.21205,2.21224,28000000.0
2009-07-13 19:30:00,2.21256,2.21259,2.21212,2.21216,32000000.0
2009-07-13 19:31:00,2.212,2.21222,2.21189,2.21189,28000000.0
2009-07-13 19:32:00,2.21181,2.21201,2.21179,2.2119,31000000.0
2009-07-13 19:33:00,2.21185,2.21185,2.21163,2.21163,14000000.0
2009-07-13 19:34:00,2.21206,2.2122,2.21162,2.2122,49000000.0
2009-07-13 19:35:00,2.21279,2.21307,2.21279,2.21305,28000000.0
2009-07-13 19:36:00,2.21278,2.21278,2.21245,2.21245,16000000.0
2009-07-13 19:37:00,2.21271,2.21373,2.21271,2.21373,26000000.0
2009-07-13 19:38:00,2.21361,2.21463,2.21361,2.21463,18000000.0
2009-07-13 19:39:00,2.21424,2.21427,2.21401,2.21415,13000000.0
2009-07-13 19:40:00,2.21408,2.21426,2.21396,2.21396,16000000.0
2009-07-13 19:41:00,2.21376,2.21456,2.21371,2.21456,17000000.0
2009-07-13 19:42:00,2.21415,2.21415,2.21362,2.21362,19000000.0
2009-07-13 19:43:00,2.21384,2.21393,2.21382,2.2139,21000000.0
2009-07-13 19:44:00,2.21454,2.2146,2.21448,2.21451,21000000.0
2009-07-13 19:45:00,2.21451,2.21455,2.21423,2.21427,33000000.0
2009-07-13 19:46:00,2.2142,2.21448,2.21406,2.21448,18000000.0
2009-07-13 19:47:00,2.21452,2.21456,2.21413,2.21418,22000000.0
2009-07-13 19:48:00,2.21404,2.21404,2.21371,2.21377,18000000.0
2009-07-13 19:49:00,2.21375,2.21375,2.21327,2.21343,27000000.0
2009-07-13 19:50:00,2.21338,2.21338,2.21327,2.21332,23000000.0
2009-07-13 19:51:00,2.21331,2.21369,2.21314,2.21369,25000000.0
2009-07-13 19:52:00,2.21379,2.21379,2.21349,2.21349,15000000.0
2009-07-13 19:53:00,2.21346,2.21411,2.21346,2.21411,21000000.0
2009-07-13 19:54:00,2.21386,2.21386,2.21361,2.21361,9000000.0
2009-07-13 19:55:00,2.21342,2.21342,2.21279,2.21286,30000000.0
2009-07-13 19:56:00,2.21268,2.21301,2.21249,2.21249,20000000.0
2009-07-13 19:57:00,2.21214,2.21214,2.21194,2.21194,12000000.0
2009-07-13 19:58:00,2.21189,2.21204,2.21188,2.21204,13000000.0
2009-07-13 19:59:00,2.2122,2.21243,2.2122,2.21221,31000000.0
2009-07-13 20:00:00,2.21238,2.21276,2.21238,2.21254,23000000.0
2009-07-13 20:01:00,2.21249,2.21249,2.2122,2.21234,13000000.0
2009-07-13 20:02:00,2.21218,2.21224,2.21191,2.21224,20000000.0
2009-07-13 20:03:00,2.21225,2.21239,2.21211,2.21239,18000000.0
2009-07-13 20:04:00,2.21243,2.21257,2.21237,2.21257,27000000.0
2009-07-13 20:05:00,2.21234,2.21266,2.21234,2.21253,23000000.0
2009-07-13 20:06:00,2.21226,2.21226,2.21206,2.2121,13000000.0
2009-07-13 20:07:00,2.21178,2.21255,2.21173,2.21173,29000000.0
2009-07-13 20:08:00,2.21158,2.21206,2.21154,2.21154,15000000.0
2009-07-13 20:09:00,2.21153,2.21197,2.21153,2.21197,17000000.0
2009-07-13 20:10:00,2.2122,2.21234,2.21191,2.21191,20000000.0
2009-07-13 20:11:00,2.2119,2.21228,2.21188,2.21228,10000000.0
2009-07-13 20:12:00,2.21275,2.21275,2.21242,2.21242,15000000.0
2009-07-13 20:13:00,2.21208,2.21252,2.21208,2.21228,17000000.0
2009-07-13 20:14:00,2.21253,2.21285,2.21253,2.21282,15000000.0
2009-07-13 20:15:00,2.21315,2.21326,2.21315,2.21321,10000000.0
2009-07-13 20:16:00,2.21307,2.21317,2.213,2.21304,22000000.0
2009-07-13 20:17:00,2.21265,2.21282,2.21234,2.21234,17000000.0
2009-07-13 20:18:00,2.2125,2.21264,2.21215,2.21215,24000000.0
2009-07-13 20:19:00,2.21202,2.21217,2.21199,2.21206,9000000.0
2009-07-13 20:20:00,2.21236,2.2131,2.21236,2.2131,14000000.0
2009-07-13 20:21:00,2.21291,2.21291,2.21229,2.21229,7000000.0
2009-07-13 20:22:00,2.21221,2.21222,2.21203,2.21219,12000000.0
2009-07-13 20:23:00,2.21237,2.21242,2.21182,2.21182,6000000.0
2009-07-13 20:24:00,2.21108,2.21108,2.21058,2.21058,15000000.0
2009-07-13 20:25:00,2.21046,2.21046,2.20976,2.20976,16000000.0
2009-07-13 20:26:00,2.20959,2.21004,2.20953,2.20953,22000000.0
2009-07-13 20:27:00,2.20946,2.20992,2.20946,2.20992,11000000.0
2009-07-13 20:28:00,2.20933,2.20933,2.2085,2.2088,7000000.0
2009-07-13 20:29:00,2.20882,2.20928,2.20882,2.20901,20000000.0
2009-07-13 20:30:00,2.20909,2.20917,2.20837,2.20837,27000000.0
2009-07-13 20:31:00,2.20873,2.20883,2.2087,2.2087,17000000.0
2009-07-13 20:32:00,2.20882,2.20882,2.20843,2.20843,20000000.0
2009-07-13 20:33:00,2.20846,2.20911,2.20846,2.20911,14000000.0
2009-07-13 20:34:00,2.20921,2.20921,2.20907,2.2092,28000000.0
2009-07-13 20:35:00,2.20961,2.20961,2.20873,2.20927,23000000.0
2009-07-13 20:36:00,2.20914,2.20936,2.20914,2.20926,11000000.0
2009-07-13 20:37:00,2.20969,2.2098,2.20965,2.20965,7000000.0
2009-07-13 20:38:00,2.20847,2.20875,2.20838,2.20875,10000000.0
2009-07-13 20:39:00,2.20884,2.20884,2.20859,2.20859,9000000.0
2009-07-13 20:40:00,2.20827,2.20848,2.20827,2.2084,7000000.0
2009-07-13 20:41:00,2.20837,2.20969,2.20837,2.20969,8000000.0
2009-07-13 20:42:00,2.21149,2.21149,2.20972,2.20972,15000000.0
2009-07-13 20:43:00,2.20961,2.20991,2.20961,2.20989,12000000.0
2009-07-13 20:44:00,2.21011,2.21014,2.21003,2.21003,7000000.0
2009-07-13 20:45:00,2.20989,2.21004,2.20953,2.20953,12000000.0
2009-07-13 20:46:00,2.20973,2.20987,2.20924,2.20924,9000000.0
2009-07-13 20:47:00,2.20899,2.20943,2.20899,2.20943,11000000.0
2009-07-13 20:48:00,2.20916,2.20961,2.20903,2.20961,11000000.0
2009-07-13 20:49:00,2.20939,2.20977,2.20939,2.20977,18000000.0
2009-07-13 20:50:00,2.21021,2.21021,2.20902,2.20903,8000000.0
2009-07-13 20:51:00,2.20898,2.20994,2.20898,2.20994,18000000.0
2009-07-13 20:52:00,2.21013,2.21081,2.21013,2.21013,15000000.0
2009-07-13 20:53:00,2.21011,2.21055,2.2099,2.21055,8000000.0
2009-07-13 20:54:00,2.21008,2.21039,2.2097,2.2097,10000000.0
2009-07-13 20:55:00,2.20957,2.20986,2.20951,2.20984,8000000.0
2009-07-13 20:56:00,2.21023,2.21109,2.21023,2.21107,8000000.0
2009-07-13 20:57:00,2.21119,2.21131,2.2111,2.21127,18000000.0
2009-07-13 20:58:00,2.21083,2.21119,2.21078,2.21116,14000000.0
2009-07-13 20:59:00,2.2112,2.2112,2.21016,2.21016,8000000.0
2009-07-13 21:00:00,2.21028,2.2104,2.21015,2.2104,11000000.0
2009-07-13 21:01:00,2.21063,2.21097,2.21063,2.21097,16000000.0
2009-07-13 21:02:00,2.21112,2.21112,2.21091,2.21104,18000000.0
2009-07-13 21:03:00,2.21105,2.21138,2.21098,2.21138,13000000.0
2009-07-13 21:04:00,2.2116,2.21169,2.21158,2.21169,8000000.0
2009-07-13 21:05:00,2.21191,2.21191,2.21174,2.2118,11000000.0
2009-07-13 21:06:00,2.21168,2.21168,2.21136,2.21136,8000000.0
2009-07-13 21:07:00,2.21116,2.21139,2.21116,2.21139,7000000.0
2009-07-13 21:08:00,2.21185,2.21185,2.21152,2.21152,11000000.0
2009-07-13 21:09:00,2.21124,2.21128,2.21118,2.21128,9000000.0
2009-07-13 21:10:00,2.21107,2.21107,2.21027,2.21027,9000000.0
2009-07-13 21:11:00,2.20914,2.20926,2.20911,2.20918,8000000.0
2009-07-13 21:12:00,2.20945,2.21023,2.20765,2.21023,8000000.0
2009-07-13 21:13:00,2.21018,2.2102,2.21009,2.21009,8000000.0
2009-07-13 21:14:00,2.21007,2.21031,2.20977,2.20977,8000000.0
2009-07-13 21:15:00,2.20951,2.20954,2.20944,2.20945,11000000.0
2009-07-13 21:16:00,2.20958,2.21022,2.20928,2.20928,9000000.0
2009-07-13 21:17:00,2.2094,2.20952,2.20929,2.20952,7000000.0
2009-07-13 21:18:00,2.20949,2.20968,2.20949,2.20958,7000000.0
2009-07-13 21:19:00,2.20942,2.20965,2.20942,2.20965,7000000.0
2009-07-13 21:20:00,2.20965,2.21011,2.20953,2.21011,12000000.0
2009-07-13 21:21:00,2.21,2.21007,2.20972,2.20991,8000000.0
2009-07-13 21:22:00,2.20996,2.21018,2.20996,2.21018,7000000.0
2009-07-13 21:23:00,2.21025,2.21048,2.21025,2.21034,10000000.0
2009-07-13 21:24:00,2.21022,2.21127,2.21016,2.21127,8000000.0
2009-07-13 21:25:00,2.21096,2.21096,2.21027,2.21027,9000000.0
2009-07-13 21:26:00,2.21035,2.21059,2.21035,2.21059,17000000.0
2009-07-13 21:27:00,2.21055,2.21055,2.21019,2.21046,31000000.0
2009-07-13 21:28:00,2.21023,2.21048,2.21012,2.21042,20000000.0
2009-07-13 21:29:00,2.21053,2.21076,2.21053,2.2107,11000000.0
2009-07-13 21:30:00,2.21043,2.21043,2.21018,2.21032,9000000.0
2009-07-13 21:31:00,2.21035,2.21059,2.21035,2.21059,7000000.0
2009-07-13 21:32:00,2.2107,2.21081,2.21057,2.21081,8000000.0
2009-07-13 21:33:00,2.21082,2.21082,2.21068,2.21076,7000000.0
2009-07-13 21:34:00,2.21066,2.21066,2.21005,2.21005,10000000.0
2009-07-13 21:35:00,2.21006,2.21035,2.21006,2.21035,11000000.0
2009-07-13 21:36:00,2.21044,2.21044,2.21004,2.21006,11000000.0
2009-07-13 21:37:00,2.21003,2.21003,2.20955,2.20955,10000000.0
2009-07-13 21:38:00,2.20988,2.2101,2.20971,2.20985,26000000.0
2009-07-13 21:39:00,2.21012,2.21025,2.21009,2.21012,18000000.0
2009-07-13 21:40:00,2.21031,2.21049,2.2102,2.2102,12000000.0
2009-07-13 21:41:00,2.21077,2.21147,2.21077,2.21099,13000000.0
2009-07-13 21:42:00,2.21017,2.21057,2.21017,2.21051,7000000.0
2009-07-13 21:43:00,2.21046,2.21052,2.20903,2.20903,11000000.0
2009-07-13 21:44:00,2.20907,2.20949,2.20907,2.20949,18000000.0
2009-07-13 21:45:00,2.2097,2.21002,2.2096,2.21002,10000000.0
2009-07-13 21:46:00,2.20986,2.21084,2.20986,2.21084,15000000.0
2009-07-13 21:47:00,2.21081,2.21081,2.21007,2.21022,10000000.0
2009-07-13 21:48:00,2.21062,2.21062,2.21012,2.21012,7000000.0
2009-07-13 21:49:00,2.21004,2.21004,2.20958,2.20958,8000000.0
2009-07-13 21:50:00,2.20923,2.20923,2.20888,2.20904,10000000.0
2009-07-13 21:51:00,2.20925,2.20956,2.20925,2.20956,8000000.0
2009-07-13 21:52:00,2.20966,2.21007,2.20966,2.21003,10000000.0
2009-07-13 21:53:00,2.20992,2.20992,2.20913,2.20913,8000000.0
2009-07-13 21:54:00,2.20917,2.20917,2.2085,2.2085,9000000.0
2009-07-13 21:55:00,2.20836,2.20861,2.20825,2.20861,11000000.0
2009-07-13 21:56:00,2.20857,2.20877,2.20852,2.2087,22000000.0
2009-07-13 21:57:00,2.20865,2.20876,2.2085,2.2085,13000000.0
2009-07-13 21:58:00,2.20831,2.20844,2.20819,2.20833,16000000.0
2009-07-13 21:59:00,2.20847,2.20886,2.20847,2.20886,25000000.0
2009-07-13 22:00:00,2.20906,2.20913,2.20897,2.20898,12000000.0
2009-07-13 22:01:00,2.20888,2.20894,2.20888,2.20889,19000000.0
2009-07-13 22:02:00,2.20907,2.20921,2.20907,2.20921,11000000.0
2009-07-13 22:03:00,2.20932,2.20932,2.20909,2.20928,33000000.0
2009-07-13 22:04:00,2.2095,2.2095,2.20902,2.20902,11000000.0
2009-07-13 22:05:00,2.20893,2.20893,2.20874,2.20874,16000000.0
2009-07-13 22:06:00,2.20879,2.20879,2.20873,2.20873,8000000.0
2009-07-13 22:07:00,2.20867,2.20868,2.20855,2.20868,15000000.0
2009-07-13 22:08:00,2.20905,2.20917,2.20888,2.20897,30000000.0
2009-07-13 22:09:00,2.20919,2.21017,2.20919,2.2094,13000000.0
2009-07-13 22:10:00,2.20965,2.20991,2.20965,2.20968,8000000.0
2009-07-13 22:11:00,2.20949,2.2095,2.20923,2.2095,11000000.0
2009-07-13 22:12:00,2.20949,2.2095,2.20934,2.20934,15000000.0
2009-07-13 22:13:00,2.2093,2.20942,2.20928,2.20937,10000000.0
2009-07-13 22:14:00,2.2092,2.2092,2.20903,2.20903,13000000.0
2009-07-13 22:15:00,2.2091,2.21016,2.2091,2.21016,9000000.0
2009-07-13 22:16:00,2.21035,2.21035,2.21011,2.21016,8000000.0
2009-07-13 22:17:00,2.20988,2.20988,2.20918,2.20934,16000000.0
2009-07-13 22:18:00,2.20937,2.20986,2.20927,2.20986,9000000.0
2009-07-13 22:19:00,2.21007,2.21038,2.21007,2.21025,5000000.0
2009-07-13 22:20:00,2.21028,2.2105,2.20997,2.21044,7000000.0
2009-07-13 22:21:00,2.21055,2.21067,2.21011,2.21067,11000000.0
2009-07-13 22:22:00,2.21064,2.21066,2.21027,2.21027,11000000.0
2009-07-13 22:23:00,2.21016,2.21042,2.21008,2.21042,15000000.0
2009-07-13 22:24:00,2.2104,2.2104,2.21021,2.21021,10000000.0
2009-07-13 22:25:00,2.21022,2.21026,2.21019,2.21019,8000000.0
2009-07-13 22:26:00,2.21015,2.21015,2.20953,2.20963,8000000.0
2009-07-13 22:27:00,2.21023,2.2103,2.21023,2.21027,10000000.0
2009-07-13 22:28:00,2.21012,2.21012,2.20907,2.20907,10000000.0
2009-07-13 22:29:00,2.20899,2.20921,2.20897,2.20921,7000000.0
2009-07-13 22:30:00,2.20916,2.20932,2.20871,2.20871,11000000.0
2009-07-13 22:31:00,2.20871,2.20888,2.20871,2.20874,22000000.0
2009-07-13 22:32:00,2.20877,2.20887,2.20869,2.20883,7000000.0
2009-07-13 22:33:00,2.20873,2.2091,2.20873,2.20909,38000000.0
2009-07-13 22:34:00,2.20901,2.20938,2.20901,2.20938,47000000.0
2009-07-13 22:35:00,2.2095,2.20952,2.20944,2.20951,27000000.0
2009-07-13 22:36:00,2.20956,2.20956,2.20948,2.2095,26000000.0
2009-07-13 22:37:00,2.20948,2.20949,2.20936,2.20945,28000000.0
2009-07-13 22:38:00,2.20936,2.20943,2.20925,2.20925,15000000.0
2009-07-13 22:39:00,2.21016,2.21016,2.20934,2.20934,11000000.0
2009-07-13 22:40:00,2.20933,2.20953,2.20933,2.2095,9000000.0
2009-07-13 22:41:00,2.20979,2.21021,2.20979,2.21007,16000000.0
2009-07-13 22:42:00,2.20999,2.20999,2.20968,2.20973,9000000.0
2009-07-13 22:43:00,2.20976,2.20976,2.20971,2.20971,11000000.0
2009-07-13 22:44:00,2.2098,2.21041,2.2098,2.21041,8000000.0
2009-07-13 22:45:00,2.21036,2.21036,2.21023,2.21024,12000000.0
2009-07-13 22:46:00,2.2104,2.2112,2.2104,2.2112,9000000.0
2009-07-13 22:47:00,2.21034,2.21034,2.20998,2.21022,16000000.0
2009-07-13 22:48:00,2.2104,2.21053,2.21029,2.21033,11000000.0
2009-07-13 22:49:00,2.21034,2.21052,2.21028,2.21051,12000000.0
2009-07-13 22:50:00,2.21022,2.21034,2.21022,2.21034,16000000.0
2009-07-13 22:51:00,2.21026,2.21035,2.21026,2.21035,6000000.0
2009-07-13 22:52:00,2.21029,2.21029,2.21009,2.21009,10000000.0
2009-07-13 22:53:00,2.20998,2.20998,2.20959,2.20961,8000000.0
2009-07-13 22:54:00,2.20948,2.20953,2.20941,2.20953,13000000.0
2009-07-13 22:55:00,2.20944,2.20944,2.20929,2.20929,9000000.0
2009-07-13 22:56:00,2.20938,2.20942,2.20933,2.20933,8000000.0
2009-07-13 22:57:00,2.20935,2.20958,2.20935,2.20958,7000000.0
2009-07-13 22:58:00,2.2095,2.2095,2.20907,2.20907,7000000.0
2009-07-13 22:59:00,2.20907,2.20936,2.20905,2.20905,9000000.0
2009-07-13 23:00:00,2.209,2.209,2.20857,2.20857,12000000.0
2009-07-13 23:01:00,2.20637,2.20709,2.20637,2.20708,9000000.0
2009-07-13 23:02:00,2.20728,2.20854,2.20718,2.20854,8000000.0
2009-07-13 23:03:00,2.20854,2.20881,2.20854,2.20881,12000000.0
2009-07-13 23:04:00,2.20892,2.20892,2.20879,2.20887,11000000.0
2009-07-13 23:05:00,2.20885,2.20897,2.20885,2.20897,11000000.0
2009-07-13 23:06:00,2.20905,2.20905,2.20886,2.20886,8000000.0
2009-07-13 23:07:00,2.20892,2.20912,2.20892,2.20902,9000000.0
2009-07-13 23:08:00,2.20899,2.20899,2.20889,2.2089,15000000.0
2009-07-13 23:09:00,2.20877,2.20885,2.20877,2.20885,7000000.0
2009-07-13 23:10:00,2.20882,2.20883,2.20882,2.20883,6000000.0
2009-07-13 23:11:00,2.20887,2.20908,2.20866,2.20908,7000000.0
2009-07-13 23:12:00,2.20854,2.20868,2.20842,2.20865,8000000.0
2009-07-13 23:13:00,2.20874,2.209,2.20874,2.20877,7000000.0
2009-07-13 23:14:00,2.20885,2.20911,2.20885,2.20909,9000000.0
2009-07-13 23:15:00,2.20887,2.20887,2.20867,2.20867,8000000.0
2009-07-13 23:16:00,2.20878,2.20878,2.20834,2.20834,9000000.0
2009-07-13 23:17:00,2.20866,2.20866,2.20859,2.20861,11000000.0
2009-07-13 23:18:00,2.20867,2.20905,2.20867,2.20887,9000000.0
2009-07-13 23:19:00,2.20933,2.20951,2.20922,2.20932,11000000.0
2009-07-13 23:20:00,2.2092,2.20923,2.20919,2.20923,5000000.0
2009-07-13 23:21:00,2.20928,2.20928,2.20903,2.20911,10000000.0
2009-07-13 23:22:00,2.20948,2.20976,2.20948,2.20975,7000000.0
2009-07-13 23:23:00,2.20986,2.20988,2.20975,2.20981,7000000.0
2009-07-13 23:24:00,2.20971,2.20986,2.20971,2.20978,9000000.0
2009-07-13 23:25:00,2.20983,2.20988,2.20977,2.20986,15000000.0
2009-07-13 23:26:00,2.21007,2.21007,2.20965,2.20965,10000000.0
2009-07-13 23:27:00,2.20965,2.20981,2.20965,2.2098,12000000.0
2009-07-13 23:28:00,2.20983,2.20983,2.2098,2.20983,5000000.0
2009-07-13 23:29:00,2.20941,2.21,2.20941,2.20995,25000000.0
2009-07-13 23:30:00,2.20991,2.20992,2.20983,2.20989,16000000.0
2009-07-13 23:31:00,2.20984,2.20986,2.20976,2.20984,14000000.0
2009-07-13 23:32:00,2.2099,2.20999,2.20981,2.20981,9000000.0
2009-07-13 23:33:00,2.20983,2.20985,2.20978,2.20978,8000000.0
2009-07-13 23:34:00,2.20978,2.2098,2.20972,2.20978,9000000.0
2009-07-13 23:35:00,2.20965,2.20974,2.20958,2.20958,12000000.0
2009-07-13 23:36:00,2.20983,2.21028,2.20983,2.21028,9000000.0
2009-07-13 23:37:00,2.21028,2.21034,2.20991,2.20991,8000000.0
2009-07-13 23:38:00,2.20991,2.21003,2.20991,2.21003,7000000.0
2009-07-13 23:39:00,2.2091,2.2091,2.20867,2.20894,11000000.0
2009-07-13 23:40:00,2.20892,2.20896,2.20827,2.20831,21000000.0
2009-07-13 23:41:00,2.20845,2.20857,2.20842,2.20842,8000000.0
2009-07-13 23:42:00,2.20802,2.20802,2.20682,2.20682,19000000.0
2009-07-13 23:43:00,2.20639,2.20659,2.20629,2.20629,8000000.0
2009-07-13 23:44:00,2.20636,2.20705,2.20636,2.20705,8000000.0
2009-07-13 23:45:00,2.207,2.207,2.20685,2.20688,7000000.0
2009-07-13 23:46:00,2.20687,2.20687,2.20673,2.20673,8000000.0
2009-07-13 23:47:00,2.20646,2.20648,2.20599,2.20599,6000000.0
2009-07-13 23:48:00,2.20697,2.20703,2.20657,2.20666,7000000.0
2009-07-13 23:49:00,2.20599,2.20606,2.20579,2.20606,9000000.0
2009-07-13 23:50:00,2.20584,2.20595,2.20581,2.20595,5000000.0
2009-07-13 23:51:00,2.20616,2.20626,2.20599,2.20626,10000000.0
2009-07-13 23:52:00,2.20627,2.20627,2.20622,2.20622,7000000.0
2009-07-13 23:53:00,2.20606,2.20611,2.20572,2.20572,11000000.0
2009-07-13 23:54:00,2.20601,2.20685,2.20601,2.2062,7000000.0
2009-07-13 23:55:00,2.20627,2.20639,2.20627,2.20632,9000000.0
2009-07-13 23:56:00,2.20622,2.20643,2.206,2.20607,12000000.0
2009-07-13 23:57:00,2.20601,2.20612,2.20582,2.20593,25000000.0
2009-07-13 23:58:00,2.20609,2.20609,2.20546,2.20546,8000000.0
2009-07-13 23:59:00,2.20543,2.20561,2.20517,2.20538,18000000.0
2009-07-14 00:00:00,2.2047,2.20476,2.20315,2.20315,7000000.0
2009-07-14 00:01:00,2.20377,2.20381,2.20364,2.20372,8000000.0
2009-07-14 00:02:00,2.20351,2.20404,2.20351,2.20404,9000000.0
2009-07-14 00:03:00,2.20391,2.20391,2.20356,2.20356,12000000.0
2009-07-14 00:04:00,2.20389,2.20415,2.20387,2.20387,10000000.0
2009-07-14 00:05:00,2.2037,2.2037,2.20333,2.2034,9000000.0
2009-07-14 00:06:00,2.20312,2.20348,2.2031,2.20343,8000000.0
2009-07-14 00:07:00,2.2035,2.20357,2.20322,2.20338,9000000.0
2009-07-14 00:08:00,2.20349,2.20379,2.20349,2.20374,8000000.0
2009-07-14 00:09:00,2.20389,2.2039,2.20349,2.20368,7000000.0
2009-07-14 00:10:00,2.20379,2.20379,2.20355,2.20355,23000000.0
2009-07-14 00:11:00,2.20335,2.20377,2.20335,2.20377,10000000.0
2009-07-14 00:12:00,2.20419,2.20493,2.20419,2.20493,9000000.0
2009-07-14 00:13:00,2.20468,2.20489,2.20466,2.20469,8000000.0
2009-07-14 00:14:00,2.20475,2.20495,2.20475,2.20492,7000000.0
2009-07-14 00:15:00,2.20483,2.20516,2.2048,2.20516,9000000.0
2009-07-14 00:16:00,2.2054,2.2067,2.20539,2.2067,9000000.0
2009-07-14 00:17:00,2.20707,2.20707,2.20678,2.20685,7000000.0
2009-07-14 00:18:00,2.20674,2.20677,2.20658,2.20658,8000000.0
2009-07-14 00:19:00,2.2066,2.20678,2.2066,2.20665,10000000.0
2009-07-14 00:20:00,2.20645,2.20674,2.20645,2.20664,10000000.0
2009-07-14 00:21:00,2.20654,2.20654,2.20622,2.2065,8000000.0
2009-07-14 00:22:00,2.20624,2.20624,2.20482,2.20482,8000000.0
2009-07-14 00:23:00,2.20461,2.20461,2.20419,2.20419,8000000.0
2009-07-14 00:24:00,2.20441,2.20441,2.20402,2.20433,8000000.0
2009-07-14 00:25:00,2.2041,2.20419,2.20401,2.20419,11000000.0
2009-07-14 00:26:00,2.20436,2.20448,2.20387,2.20387,7000000.0
2009-07-14 00:27:00,2.20331,2.20394,2.20331,2.20394,10000000.0
2009-07-14 00:28:00,2.20405,2.20405,2.20397,2.20397,5000000.0
2009-07-14 00:29:00,2.20421,2.20421,2.20391,2.20398,10000000.0
2009-07-14 00:30:00,2.20412,2.2051,2.20412,2.2051,8000000.0
2009-07-14 00:31:00,2.20563,2.20565,2.20556,2.20556,7000000.0
2009-07-14 00:32:00,2.20559,2.20559,2.20533,2.20544,7000000.0
2009-07-14 00:33:00,2.20559,2.20621,2.20559,2.2062,9000000.0
2009-07-14 00:34:00,2.2059,2.20621,2.20589,2.20621,23000000.0
2009-07-14 00:35:00,2.20634,2.20662,2.20634,2.20658,7000000.0
2009-07-14 00:36:00,2.20661,2.20686,2.20652,2.20652,9000000.0
2009-07-14 00:37:00,2.20644,2.20668,2.20466,2.20664,8000000.0
2009-07-14 00:38:00,2.2067,2.20697,2.20669,2.20697,7000000.0
2009-07-14 00:39:00,2.20712,2.20712,2.20553,2.20553,7000000.0
2009-07-14 00:40:00,2.2053,2.2053,2.20476,2.20476,7000000.0
2009-07-14 00:41:00,2.20399,2.2046,2.2039,2.2046,6000000.0
2009-07-14 00:42:00,2.20476,2.20477,2.20447,2.20477,8000000.0
2009-07-14 00:43:00,2.20519,2.20525,2.20502,2.20502,5000000.0
2009-07-14 00:44:00,2.20532,2.20571,2.20494,2.20536,11000000.0
2009-07-14 00:45:00,2.20521,2.20539,2.20502,2.20502,16000000.0
2009-07-14 00:46:00,2.2051,2.20599,2.20509,2.20599,10000000.0
2009-07-14 00:47:00,2.20632,2.20649,2.206,2.206,7000000.0
2009-07-14 00:48:00,2.20591,2.20597,2.20581,2.20597,8000000.0
2009-07-14 00:49:00,2.206,2.20606,2.20585,2.20604,10000000.0
2009-07-14 00:50:00,2.20609,2.2062,2.20606,2.20612,10000000.0
2009-07-14 00:51:00,2.20627,2.20648,2.20602,2.20602,8000000.0
2009-07-14 00:52:00,2.20571,2.20571,2.20547,2.20547,5000000.0
2009-07-14 00:53:00,2.20526,2.20533,2.20507,2.20516,11000000.0
2009-07-14 00:54:00,2.20527,2.20532,2.20514,2.2053,10000000.0
2009-07-14 00:55:00,2.2051,2.20519,2.20506,2.20516,7000000.0
2009-07-14 00:56:00,2.20514,2.20525,2.20505,2.20519,11000000.0
2009-07-14 00:57:00,2.20524,2.2054,2.20507,2.2051,7000000.0
2009-07-14 00:58:00,2.2049,2.2051,2.20471,2.20471,10000000.0
2009-07-14 00:59:00,2.20477,2.20485,2.20429,2.2045,7000000.0
2009-07-14 01:00:00,2.20453,2.20453,2.2042,2.20433,19000000.0
2009-07-14 01:01:00,2.20462,2.20475,2.20446,2.20455,12000000.0
2009-07-14 01:02:00,2.20485,2.20519,2.20485,2.20514,8000000.0
2009-07-14 01:03:00,2.20529,2.20531,2.20479,2.20483,7000000.0
2009-07-14 01:04:00,2.20479,2.20502,2.20469,2.20502,8000000.0
2009-07-14 01:05:00,2.20521,2.2057,2.20521,2.2057,7000000.0
2009-07-14 01:06:00,2.20592,2.206,2.20573,2.206,8000000.0
2009-07-14 01:07:00,2.20622,2.20699,2.20622,2.20699,8000000.0
2009-07-14 01:08:00,2.20656,2.20715,2.20656,2.20715,5000000.0
2009-07-14 01:09:00,2.20711,2.20711,2.20667,2.20667,5000000.0
2009-07-14 01:10:00,2.20671,2.20815,2.20671,2.20815,10000000.0
2009-07-14 01:11:00,2.20735,2.20744,2.20714,2.20733,11000000.0
2009-07-14 01:12:00,2.20744,2.20744,2.20702,2.20702,8000000.0
2009-07-14 01:13:00,2.2062,2.20642,2.20616,2.2064,10000000.0
2009-07-14 01:14:00,2.20709,2.20737,2.20709,2.20717,10000000.0
2009-07-14 01:15:00,2.20721,2.20747,2.20716,2.20735,10000000.0
2009-07-14 01:16:00,2.20745,2.20803,2.20745,2.20803,8000000.0
2009-07-14 01:17:00,2.20786,2.20805,2.20766,2.20766,10000000.0
2009-07-14 01:18:00,2.20774,2.20792,2.20774,2.20792,8000000.0
2009-07-14 01:19:00,2.20796,2.208,2.20783,2.20791,11000000.0
2009-07-14 01:20:00,2.20805,2.20805,2.2075,2.2075,13000000.0
2009-07-14 01:21:00,2.20749,2.2077,2.20749,2.2077,7000000.0
2009-07-14 01:22:00,2.2071,2.20792,2.2071,2.20792,7000000.0
2009-07-14 01:23:00,2.2076,2.20762,2.2074,2.2074,11000000.0
2009-07-14 01:24:00,2.20747,2.20747,2.20713,2.20713,7000000.0
2009-07-14 01:25:00,2.20745,2.20753,2.20745,2.20752,9000000.0
2009-07-14 01:26:00,2.20747,2.20751,2.20738,2.20745,14000000.0
2009-07-14 01:27:00,2.20736,2.20738,2.20717,2.20738,15000000.0
2009-07-14 01:28:00,2.20731,2.20746,2.20725,2.20731,9000000.0
2009-07-14 01:29:00,2.20693,2.20714,2.20677,2.20714,10000000.0
2009-07-14 01:30:00,2.20752,2.20752,2.20687,2.20687,5000000.0
2009-07-14 01:31:00,2.20683,2.20722,2.20681,2.20722,10000000.0
2009-07-14 01:32:00,2.20722,2.20722,2.20695,2.20695,18000000.0
2009-07-14 01:33:00,2.20694,2.20724,2.20694,2.20724,20000000.0
2009-07-14 01:34:00,2.20746,2.20784,2.20746,2.20783,16000000.0
2009-07-14 01:35:00,2.20768,2.20768,2.20711,2.2072,8000000.0
2009-07-14 01:36:00,2.20718,2.20805,2.20718,2.20805,9000000.0
2009-07-14 01:37:00,2.20806,2.20806,2.20777,2.20793,7000000.0
2009-07-14 01:38:00,2.20805,2.2082,2.20781,2.2082,12000000.0
2009-07-14 01:39:00,2.20769,2.20816,2.20764,2.20792,12000000.0
2009-07-14 01:40:00,2.20831,2.20847,2.20831,2.20832,7000000.0
2009-07-14 01:41:00,2.20821,2.20821,2.20805,2.20805,11000000.0
2009-07-14 01:42:00,2.20784,2.20799,2.20784,2.20792,7000000.0
2009-07-14 01:43:00,2.20803,2.20804,2.20781,2.20787,8000000.0
2009-07-14 01:44:00,2.20784,2.20787,2.20773,2.20783,7000000.0
2009-07-14 01:45:00,2.20789,2.208,2.20783,2.208,7000000.0
2009-07-14 01:46:00,2.20806,2.20806,2.20747,2.20748,7000000.0
2009-07-14 01:47:00,2.20792,2.20792,2.20724,2.20724,14000000.0
2009-07-14 01:48:00,2.20737,2.20764,2.2073,2.2073,7000000.0
2009-07-14 01:49:00,2.20751,2.20809,2.20751,2.2079,8000000.0
2009-07-14 01:50:00,2.20776,2.20821,2.20772,2.20821,10000000.0
2009-07-14 01:51:00,2.20854,2.20876,2.2085,2.2085,16000000.0
2009-07-14 01:52:00,2.20829,2.20831,2.2081,2.20814,13000000.0
2009-07-14 01:53:00,2.20825,2.20835,2.20825,2.20835,7000000.0
2009-07-14 01:54:00,2.2084,2.2084,2.20814,2.20828,9000000.0
2009-07-14 01:55:00,2.20807,2.20807,2.20738,2.20758,12000000.0
2009-07-14 01:56:00,2.20745,2.20761,2.20745,2.20749,17000000.0
2009-07-14 01:57:00,2.20758,2.2081,2.20758,2.2081,13000000.0
2009-07-14 01:58:00,2.20813,2.20813,2.20789,2.20804,10000000.0
2009-07-14 01:59:00,2.20827,2.20912,2.20827,2.20912,11000000.0
2009-07-14 02:00:00,2.2086,2.20866,2.2082,2.2082,7000000.0
2009-07-14 02:01:00,2.2082,2.20851,2.2082,2.20821,8000000.0
2009-07-14 02:02:00,2.20768,2.20768,2.20674,2.20699,9000000.0
2009-07-14 02:03:00,2.20696,2.20699,2.20497,2.20696,10000000.0
2009-07-14 02:04:00,2.20717,2.20755,2.20706,2.20755,9000000.0
2009-07-14 02:05:00,2.20764,2.20775,2.20741,2.20742,10000000.0
2009-07-14 02:06:00,2.20727,2.20737,2.2072,2.20731,8000000.0
2009-07-14 02:07:00,2.20785,2.20797,2.20772,2.20775,8000000.0
2009-07-14 02:08:00,2.20765,2.20832,2.20765,2.20832,10000000.0
2009-07-14 02:09:00,2.20798,2.20879,2.20798,2.20879,7000000.0
2009-07-14 02:10:00,2.20895,2.20908,2.20861,2.20861,8000000.0
2009-07-14 02:11:00,2.20857,2.20891,2.20857,2.20876,8000000.0
2009-07-14 02:12:00,2.2088,2.20887,2.20872,2.20872,7000000.0
2009-07-14 02:13:00,2.2088,2.20897,2.20866,2.20866,7000000.0
2009-07-14 02:14:00,2.20857,2.20885,2.2084,2.20885,7000000.0
2009-07-14 02:15:00,2.20912,2.20945,2.2089,2.2089,8000000.0
2009-07-14 02:16:00,2.20905,2.20951,2.20905,2.20931,9000000.0
2009-07-14 02:17:00,2.20929,2.20997,2.20914,2.20997,9000000.0
2009-07-14 02:18:00,2.20989,2.20993,2.20972,2.20972,8000000.0
2009-07-14 02:19:00,2.20969,2.20985,2.20924,2.20943,11000000.0
2009-07-14 02:20:00,2.20919,2.20945,2.20919,2.20945,9000000.0
2009-07-14 02:21:00,2.20979,2.20981,2.20954,2.20962,7000000.0
2009-07-14 02:22:00,2.20956,2.20981,2.20956,2.20957,8000000.0
2009-07-14 02:23:00,2.20936,2.20943,2.20926,2.20943,6000000.0
2009-07-14 02:24:00,2.20943,2.20943,2.20913,2.20935,8000000.0
2009-07-14 02:25:00,2.20966,2.20966,2.20893,2.20893,11000000.0
2009-07-14 02:26:00,2.20886,2.20886,2.20833,2.20833,7000000.0
2009-07-14 02:27:00,2.20861,2.20895,2.20861,2.20883,9000000.0
2009-07-14 02:28:00,2.20839,2.20839,2.20815,2.20824,6000000.0
2009-07-14 02:29:00,2.20815,2.20849,2.20804,2.20849,7000000.0
2009-07-14 02:30:00,2.20837,2.20838,2.20822,2.20822,10000000.0
2009-07-14 02:31:00,2.20833,2.20833,2.20809,2.20809,8000000.0
2009-07-14 02:32:00,2.20807,2.20807,2.20786,2.208,7000000.0
2009-07-14 02:33:00,2.20776,2.20808,2.20757,2.20757,8000000.0
2009-07-14 02:34:00,2.20724,2.20739,2.20706,2.20706,7000000.0
2009-07-14 02:35:00,2.20692,2.20741,2.20692,2.20741,11000000.0
2009-07-14 02:36:00,2.20738,2.20744,2.20725,2.20744,7000000.0
2009-07-14 02:37:00,2.20786,2.20786,2.20757,2.20757,7000000.0
2009-07-14 02:38:00,2.2076,2.20769,2.20745,2.20745,7000000.0
2009-07-14 02:39:00,2.20755,2.20782,2.20754,2.20754,8000000.0
2009-07-14 02:40:00,2.20787,2.2085,2.20787,2.2085,7000000.0
2009-07-14 02:41:00,2.2086,2.2086,2.20821,2.20827,8000000.0
2009-07-14 02:42:00,2.20797,2.20819,2.20755,2.20755,8000000.0
2009-07-14 02:43:00,2.20793,2.20822,2.2077,2.2077,9000000.0
2009-07-14 02:44:00,2.20725,2.20725,2.20691,2.20714,7000000.0
2009-07-14 02:45:00,2.207,2.20709,2.20678,2.20686,8000000.0
2009-07-14 02:46:00,2.20674,2.20688,2.20654,2.20655,7000000.0
2009-07-14 02:47:00,2.20637,2.20637,2.20617,2.20635,6000000.0
2009-07-14 02:48:00,2.20618,2.20662,2.20618,2.20659,11000000.0
2009-07-14 02:49:00,2.2063,2.20674,2.2063,2.20667,11000000.0
2009-07-14 02:50:00,2.20648,2.2071,2.20648,2.2071,7000000.0
2009-07-14 02:51:00,2.20705,2.2074,2.20705,2.2074,8000000.0
2009-07-14 02:52:00,2.2073,2.2073,2.20688,2.20689,7000000.0
2009-07-14 02:53:00,2.20699,2.20701,2.20682,2.20695,8000000.0
2009-07-14 02:54:00,2.20633,2.20642,2.20608,2.20612,7000000.0
2009-07-14 02:55:00,2.20577,2.20625,2.20573,2.20577,8000000.0
2009-07-14 02:56:00,2.20582,2.20582,2.20541,2.20566,10000000.0
2009-07-14 02:57:00,2.20582,2.20741,2.20564,2.20741,8000000.0
2009-07-14 02:58:00,2.20879,2.20879,2.20802,2.20802,7000000.0
2009-07-14 02:59:00,2.20791,2.20834,2.2079,2.20805,9000000.0
2009-07-14 03:00:00,2.20755,2.20755,2.20663,2.20663,7000000.0
2009-07-14 03:01:00,2.20666,2.20724,2.20666,2.20724,6000000.0
2009-07-14 03:02:00,2.20792,2.20802,2.2078,2.20783,10000000.0
2009-07-14 03:03:00,2.20772,2.2081,2.20764,2.2081,7000000.0
2009-07-14 03:04:00,2.20809,2.20815,2.20789,2.20789,7000000.0
2009-07-14 03:05:00,2.2079,2.20805,2.20782,2.20791,8000000.0
2009-07-14 03:06:00,2.20786,2.2079,2.20752,2.20752,10000000.0
2009-07-14 03:07:00,2.2074,2.20743,2.20727,2.20727,8000000.0
2009-07-14 03:08:00,2.20729,2.20783,2.20729,2.20783,7000000.0
2009-07-14 03:09:00,2.20769,2.20788,2.20769,2.20788,8000000.0
2009-07-14 03:10:00,2.2077,2.20777,2.20757,2.20761,10000000.0
2009-07-14 03:11:00,2.2076,2.20763,2.20745,2.20763,10000000.0
2009-07-14 03:12:00,2.2076,2.20761,2.2075,2.2075,7000000.0
2009-07-14 03:13:00,2.2074,2.2074,2.20689,2.20689,11000000.0
2009-07-14 03:14:00,2.20692,2.20744,2.20692,2.20744,8000000.0
2009-07-14 03:15:00,2.20733,2.20737,2.20729,2.20735,5000000.0
2009-07-14 03:16:00,2.20705,2.20722,2.20702,2.20711,8000000.0
2009-07-14 03:17:00,2.20723,2.20743,2.20684,2.20684,11000000.0
2009-07-14 03:18:00,2.20728,2.20728,2.20693,2.20721,10000000.0
2009-07-14 03:19:00,2.20726,2.20733,2.20717,2.20726,7000000.0
2009-07-14 03:20:00,2.20742,2.20755,2.2072,2.20755,10000000.0
2009-07-14 03:21:00,2.20721,2.20721,2.20673,2.20696,7000000.0
2009-07-14 03:22:00,2.20688,2.20688,2.20643,2.20661,8000000.0
2009-07-14 03:23:00,2.20693,2.20764,2.20674,2.20764,7000000.0
2009-07-14 03:24:00,2.20728,2.20728,2.207,2.207,10000000.0
2009-07-14 03:25:00,2.20716,2.20767,2.20716,2.20767,8000000.0
2009-07-14 03:26:00,2.20768,2.20834,2.20768,2.20834,7000000.0
2009-07-14 03:27:00,2.20836,2.20841,2.20829,2.20839,5000000.0
2009-07-14 03:28:00,2.20828,2.20849,2.20825,2.20843,8000000.0
2009-07-14 03:29:00,2.20858,2.20865,2.20835,2.20849,11000000.0
2009-07-14 03:30:00,2.20841,2.20863,2.20841,2.20851,8000000.0
2009-07-14 03:31:00,2.20851,2.20867,2.20841,2.20867,9000000.0
2009-07-14 03:32:00,2.20906,2.20906,2.20841,2.20875,9000000.0
2009-07-14 03:33:00,2.20878,2.20886,2.20873,2.20881,7000000.0
2009-07-14 03:34:00,2.20822,2.20822,2.20795,2.20821,9000000.0
2009-07-14 03:35:00,2.20839,2.209,2.20839,2.20846,10000000.0
2009-07-14 03:36:00,2.20884,2.20891,2.20871,2.20882,8000000.0
2009-07-14 03:37:00,2.20801,2.20803,2.2079,2.20798,9000000.0
2009-07-14 03:38:00,2.20803,2.20803,2.20743,2.20768,7000000.0
2009-07-14 03:39:00,2.20782,2.20782,2.20722,2.20722,8000000.0
2009-07-14 03:40:00,2.20799,2.20806,2.20786,2.20806,11000000.0
2009-07-14 03:41:00,2.2079,2.2079,2.20707,2.20708,10000000.0
2009-07-14 03:42:00,2.20748,2.20748,2.2071,2.2071,5000000.0
2009-07-14 03:43:00,2.20693,2.20757,2.20693,2.20757,7000000.0
2009-07-14 03:44:00,2.20721,2.20724,2.20697,2.20697,8000000.0
2009-07-14 03:45:00,2.20706,2.20706,2.20646,2.20646,8000000.0
2009-07-14 03:46:00,2.20669,2.20689,2.20635,2.20689,8000000.0
2009-07-14 03:47:00,2.2069,2.20691,2.20669,2.20669,7000000.0
2009-07-14 03:48:00,2.2068,2.20691,2.20627,2.20627,11000000.0
2009-07-14 03:49:00,2.20678,2.20678,2.20639,2.2066,8000000.0
2009-07-14 03:50:00,2.20651,2.20668,2.20622,2.20622,7000000.0
2009-07-14 03:51:00,2.20606,2.20633,2.20606,2.20621,6000000.0
2009-07-14 03:52:00,2.20633,2.20637,2.2063,2.20633,8000000.0
2009-07-14 03:53:00,2.20604,2.20646,2.20604,2.20638,10000000.0
2009-07-14 03:54:00,2.20661,2.20661,2.20619,2.2062,11000000.0
2009-07-14 03:55:00,2.2062,2.20675,2.2062,2.20675,7000000.0
2009-07-14 03:56:00,2.2066,2.20698,2.20658,2.20658,10000000.0
2009-07-14 03:57:00,2.20621,2.20677,2.20621,2.20649,8000000.0
2009-07-14 03:58:00,2.20648,2.2071,2.20648,2.20706,8000000.0
2009-07-14 03:59:00,2.20695,2.20716,2.20695,2.20714,7000000.0
2009-07-14 04:00:00,2.20714,2.20714,2.2069,2.20699,9000000.0
2009-07-14 04:01:00,2.20692,2.20692,2.20665,2.20665,7000000.0
2009-07-14 04:02:00,2.20671,2.20709,2.20667,2.20709,8000000.0
2009-07-14 04:03:00,2.20704,2.20704,2.20603,2.20603,8000000.0
2009-07-14 04:04:00,2.20585,2.20586,2.20526,2.20546,10000000.0
2009-07-14 04:05:00,2.20562,2.20593,2.204,2.204,9000000.0
2009-07-14 04:06:00,2.20552,2.20556,2.20492,2.20492,8000000.0
2009-07-14 04:07:00,2.20458,2.20483,2.20444,2.20445,11000000.0
2009-07-14 04:08:00,2.20462,2.20498,2.20454,2.20498,7000000.0
2009-07-14 04:09:00,2.20548,2.20548,2.20502,2.20528,8000000.0
2009-07-14 04:10:00,2.20533,2.20536,2.2051,2.20524,10000000.0
2009-07-14 04:11:00,2.20532,2.20602,2.20532,2.20597,7000000.0
2009-07-14 04:12:00,2.20591,2.20616,2.20566,2.20573,8000000.0
2009-07-14 04:13:00,2.20593,2.20642,2.20593,2.20627,8000000.0
2009-07-14 04:14:00,2.20635,2.20635,2.20597,2.20597,7000000.0
2009-07-14 04:15:00,2.20614,2.20666,2.20614,2.20619,7000000.0
2009-07-14 04:16:00,2.20663,2.20683,2.20658,2.20673,7000000.0
2009-07-14 04:17:00,2.20645,2.20705,2.20645,2.20685,8000000.0
2009-07-14 04:18:00,2.20662,2.2072,2.20662,2.2072,11000000.0
2009-07-14 04:19:00,2.2067,2.20725,2.2067,2.20725,7000000.0
2009-07-14 04:20:00,2.20679,2.20703,2.20665,2.20703,10000000.0
2009-07-14 04:21:00,2.20692,2.20701,2.20681,2.20692,8000000.0
2009-07-14 04:22:00,2.20765,2.2078,2.20762,2.20769,5000000.0
2009-07-14 04:23:00,2.20769,2.20769,2.20745,2.20745,7000000.0
2009-07-14 04:24:00,2.20755,2.20791,2.2075,2.2075,9000000.0
2009-07-14 04:25:00,2.20753,2.20804,2.20753,2.208,11000000.0
2009-07-14 04:26:00,2.20819,2.20847,2.20819,2.20839,7000000.0
2009-07-14 04:27:00,2.20786,2.20817,2.20784,2.20784,8000000.0
2009-07-14 04:28:00,2.20792,2.2081,2.20792,2.20798,7000000.0
2009-07-14 04:29:00,2.20808,2.20813,2.20777,2.20784,8000000.0
2009-07-14 04:30:00,2.20783,2.20783,2.20744,2.20754,9000000.0
2009-07-14 04:31:00,2.20703,2.20715,2.20703,2.2071,10000000.0
2009-07-14 04:32:00,2.20696,2.20712,2.20693,2.20712,8000000.0
2009-07-14 04:33:00,2.20759,2.20759,2.2074,2.2074,8000000.0
2009-07-14 04:34:00,2.20759,2.20759,2.20742,2.20749,7000000.0
2009-07-14 04:35:00,2.20753,2.20753,2.20682,2.20682,7000000.0
2009-07-14 04:36:00,2.20718,2.20746,2.20718,2.20746,8000000.0
2009-07-14 04:37:00,2.20762,2.20769,2.20706,2.20706,5000000.0
2009-07-14 04:38:00,2.20695,2.20695,2.20683,2.20694,9000000.0
2009-07-14 04:39:00,2.20698,2.20698,2.20684,2.20689,9000000.0
2009-07-14 04:40:00,2.2063,2.2063,2.20598,2.20619,7000000.0
2009-07-14 04:41:00,2.20605,2.20608,2.20592,2.20608,8000000.0
2009-07-14 04:42:00,2.20607,2.20612,2.20597,2.20608,7000000.0
2009-07-14 04:43:00,2.20606,2.20606,2.20565,2.20589,11000000.0
2009-07-14 04:44:00,2.20573,2.20573,2.20544,2.20558,5000000.0
2009-07-14 04:45:00,2.20571,2.20606,2.2056,2.20585,11000000.0
2009-07-14 04:46:00,2.206,2.2062,2.206,2.2061,7000000.0
2009-07-14 04:47:00,2.20636,2.20646,2.20635,2.20635,6000000.0
2009-07-14 04:48:00,2.20647,2.20647,2.20615,2.20615,7000000.0
2009-07-14 04:49:00,2.20631,2.20631,2.20588,2.20618,11000000.0
2009-07-14 04:50:00,2.20584,2.20624,2.20584,2.20603,9000000.0
2009-07-14 04:51:00,2.20624,2.20633,2.20604,2.20604,7000000.0
2009-07-14 04:52:00,2.20602,2.20661,2.20602,2.20661,5000000.0
2009-07-14 04:53:00,2.2064,2.2064,2.20601,2.20601,9000000.0
2009-07-14 04:54:00,2.20607,2.20629,2.20591,2.20591,8000000.0
2009-07-14 04:55:00,2.20597,2.20636,2.20597,2.20636,8000000.0
2009-07-14 04:56:00,2.20611,2.20624,2.20611,2.20613,6000000.0
2009-07-14 04:57:00,2.20623,2.20633,2.2062,2.2062,8000000.0
2009-07-14 04:58:00,2.2064,2.20656,2.2064,2.20646,8000000.0
2009-07-14 04:59:00,2.20645,2.20645,2.2062,2.20637,8000000.0
2009-07-14 05:00:00,2.20634,2.20648,2.20633,2.20638,7000000.0
2009-07-14 05:01:00,2.20651,2.20672,2.20651,2.20655,6000000.0
2009-07-14 05:02:00,2.20653,2.20656,2.2063,2.20654,7000000.0
2009-07-14 05:03:00,2.20656,2.20666,2.20639,2.20639,7000000.0
2009-07-14 05:04:00,2.20645,2.20665,2.20635,2.20635,7000000.0
2009-07-14 05:05:00,2.20618,2.20656,2.20618,2.20654,5000000.0
2009-07-14 05:06:00,2.20652,2.20658,2.20648,2.20655,8000000.0
2009-07-14 05:07:00,2.20654,2.20663,2.20639,2.20663,8000000.0
2009-07-14 05:08:00,2.20663,2.20663,2.20556,2.20556,10000000.0
2009-07-14 05:09:00,2.20575,2.20633,2.20566,2.20633,7000000.0
2009-07-14 05:10:00,2.20608,2.2064,2.20606,2.20631,7000000.0
2009-07-14 05:11:00,2.20646,2.20657,2.2063,2.20637,8000000.0
2009-07-14 05:12:00,2.20638,2.20646,2.20634,2.20637,11000000.0
2009-07-14 05:13:00,2.20624,2.20624,2.20587,2.20587,8000000.0
2009-07-14 05:14:00,2.2055,2.20592,2.2055,2.20587,7000000.0
2009-07-14 05:15:00,2.20599,2.20625,2.20599,2.20624,7000000.0
2009-07-14 05:16:00,2.20609,2.20637,2.20609,2.20613,7000000.0
2009-07-14 05:17:00,2.20614,2.20638,2.20614,2.20634,7000000.0
2009-07-14 05:18:00,2.20505,2.20505,2.20454,2.20495,8000000.0
2009-07-14 05:19:00,2.20482,2.20511,2.20464,2.20511,7000000.0
2009-07-14 05:20:00,2.20506,2.20506,2.20466,2.20472,9000000.0
2009-07-14 05:21:00,2.20484,2.20513,2.20484,2.20505,8000000.0
2009-07-14 05:22:00,2.20494,2.20509,2.20461,2.20461,7000000.0
2009-07-14 05:23:00,2.20488,2.20509,2.20484,2.20484,10000000.0
2009-07-14 05:24:00,2.20495,2.20532,2.20495,2.20532,8000000.0
2009-07-14 05:25:00,2.20526,2.20526,2.2049,2.2049,7000000.0
2009-07-14 05:26:00,2.20485,2.20485,2.20449,2.20453,7000000.0
2009-07-14 05:27:00,2.20451,2.20497,2.20451,2.20479,8000000.0
2009-07-14 05:28:00,2.20501,2.20502,2.20485,2.20489,9000000.0
2009-07-14 05:29:00,2.20499,2.20519,2.2049,2.20519,7000000.0
2009-07-14 05:30:00,2.2054,2.20585,2.2054,2.20575,10000000.0
2009-07-14 05:31:00,2.20586,2.20597,2.20494,2.20494,8000000.0
2009-07-14 05:32:00,2.20464,2.20488,2.20462,2.20471,8000000.0
2009-07-14 05:33:00,2.20448,2.20498,2.20433,2.20433,9000000.0
2009-07-14 05:34:00,2.20474,2.20499,2.20448,2.20499,8000000.0
2009-07-14 05:35:00,2.20495,2.20495,2.20447,2.20447,7000000.0
2009-07-14 05:36:00,2.20485,2.20491,2.20481,2.20491,5000000.0
2009-07-14 05:37:00,2.20484,2.20484,2.20456,2.20456,7000000.0
2009-07-14 05:38:00,2.20443,2.20464,2.20443,2.20464,9000000.0
2009-07-14 05:39:00,2.205,2.205,2.20484,2.20489,7000000.0
2009-07-14 05:40:00,2.20491,2.20567,2.20483,2.20567,7000000.0
2009-07-14 05:41:00,2.20572,2.20583,2.20563,2.20583,8000000.0
2009-07-14 05:42:00,2.20489,2.20553,2.20489,2.20553,7000000.0
2009-07-14 05:43:00,2.20554,2.20573,2.20541,2.20542,9000000.0
2009-07-14 05:44:00,2.20548,2.20554,2.20366,2.20548,8000000.0
2009-07-14 05:45:00,2.20547,2.20565,2.20536,2.20552,11000000.0
2009-07-14 05:46:00,2.20543,2.20563,2.20542,2.20563,7000000.0
2009-07-14 05:47:00,2.20577,2.20577,2.20557,2.20557,8000000.0
2009-07-14 05:48:00,2.20534,2.20534,2.20518,2.20527,9000000.0
2009-07-14 05:49:00,2.2051,2.2054,2.2051,2.20525,8000000.0
2009-07-14 05:50:00,2.20542,2.20561,2.20538,2.20559,9000000.0
2009-07-14 05:51:00,2.20519,2.20523,2.20497,2.20523,8000000.0
2009-07-14 05:52:00,2.20457,2.20457,2.20431,2.20436,8000000.0
2009-07-14 05:53:00,2.20437,2.20451,2.20437,2.20451,7000000.0
2009-07-14 05:54:00,2.20427,2.20452,2.20395,2.20395,10000000.0
2009-07-14 05:55:00,2.2039,2.20432,2.2039,2.20429,5000000.0
2009-07-14 05:56:00,2.20423,2.20505,2.20423,2.2048,11000000.0
2009-07-14 05:57:00,2.20471,2.20475,2.20398,2.20475,8000000.0
2009-07-14 05:58:00,2.20486,2.20495,2.2046,2.20495,9000000.0
2009-07-14 05:59:00,2.20505,2.20505,2.20473,2.20492,5000000.0
2009-07-14 06:00:00,2.20487,2.20574,2.20487,2.20574,8000000.0
2009-07-14 06:01:00,2.20564,2.20564,2.2052,2.2052,7000000.0
2009-07-14 06:02:00,2.20507,2.20523,2.20479,2.20506,7000000.0
2009-07-14 06:03:00,2.20505,2.20505,2.2047,2.20504,8000000.0
2009-07-14 06:04:00,2.2051,2.2051,2.20492,2.20501,7000000.0
2009-07-14 06:05:00,2.20526,2.2056,2.20524,2.2056,7000000.0
2009-07-14 06:06:00,2.2055,2.2055,2.20499,2.20499,7000000.0
2009-07-14 06:07:00,2.20507,2.20619,2.20507,2.20619,7000000.0
2009-07-14 06:08:00,2.20603,2.20629,2.20586,2.20586,7000000.0
2009-07-14 06:09:00,2.20603,2.20613,2.20598,2.20613,8000000.0
2009-07-14 06:10:00,2.20609,2.20609,2.20599,2.20601,8000000.0
2009-07-14 06:11:00,2.20606,2.2061,2.20599,2.20603,5000000.0
2009-07-14 06:12:00,2.2059,2.2059,2.20572,2.20573,8000000.0
2009-07-14 06:13:00,2.20556,2.20561,2.20549,2.2055,8000000.0
2009-07-14 06:14:00,2.20536,2.20546,2.20527,2.20532,10000000.0
2009-07-14 06:15:00,2.20522,2.20522,2.20472,2.20472,8000000.0
2009-07-14 06:16:00,2.20536,2.20552,2.20527,2.20545,11000000.0
2009-07-14 06:17:00,2.20542,2.20542,2.20531,2.20539,7000000.0
2009-07-14 06:18:00,2.20534,2.20538,2.20515,2.20515,9000000.0
2009-07-14 06:19:00,2.20497,2.20517,2.20497,2.20517,7000000.0
2009-07-14 06:20:00,2.2053,2.20538,2.20517,2.20538,9000000.0
2009-07-14 06:21:00,2.20528,2.20528,2.20494,2.20508,8000000.0
2009-07-14 06:22:00,2.20522,2.20531,2.20503,2.20503,8000000.0
2009-07-14 06:23:00,2.2049,2.20613,2.20476,2.20613,8000000.0
2009-07-14 06:24:00,2.2064,2.2064,2.20615,2.20615,11000000.0
2009-07-14 06:25:00,2.20632,2.20634,2.206,2.20634,11000000.0
2009-07-14 06:26:00,2.20639,2.20652,2.20621,2.20645,11000000.0
2009-07-14 06:27:00,2.20622,2.20637,2.20618,2.20635,7000000.0
2009-07-14 06:28:00,2.20654,2.20654,2.20614,2.20614,8000000.0
2009-07-14 06:29:00,2.20584,2.20585,2.2056,2.20572,8000000.0
2009-07-14 06:30:00,2.20583,2.20674,2.20583,2.20674,8000000.0
2009-07-14 06:31:00,2.20655,2.20655,2.20605,2.20632,7000000.0
2009-07-14 06:32:00,2.20648,2.20664,2.20625,2.20625,7000000.0
2009-07-14 06:33:00,2.20666,2.20676,2.20625,2.20625,7000000.0
2009-07-14 06:34:00,2.20627,2.20704,2.20627,2.20704,7000000.0
2009-07-14 06:35:00,2.20659,2.20659,2.2062,2.20657,8000000.0
2009-07-14 06:36:00,2.20671,2.20673,2.20658,2.20658,7000000.0
2009-07-14 06:37:00,2.20649,2.2065,2.2062,2.20623,10000000.0
2009-07-14 06:38:00,2.20596,2.20632,2.20596,2.20632,10000000.0
2009-07-14 06:39:00,2.20646,2.20648,2.20626,2.20626,5000000.0
2009-07-14 06:40:00,2.20642,2.20671,2.20642,2.20671,9000000.0
2009-07-14 06:41:00,2.20643,2.20648,2.20636,2.20648,7000000.0
2009-07-14 06:42:00,2.20651,2.2072,2.20651,2.2072,8000000.0
2009-07-14 06:43:00,2.2072,2.2072,2.20667,2.20667,7000000.0
2009-07-14 06:44:00,2.20664,2.2067,2.20654,2.20666,8000000.0
2009-07-14 06:45:00,2.20713,2.2074,2.20713,2.2074,6000000.0
2009-07-14 06:46:00,2.20757,2.20802,2.20757,2.20802,10000000.0
2009-07-14 06:47:00,2.20813,2.20813,2.20749,2.20749,8000000.0
2009-07-14 06:48:00,2.20697,2.20701,2.20686,2.20686,7000000.0
2009-07-14 06:49:00,2.20699,2.20699,2.20664,2.20685,8000000.0
2009-07-14 06:50:00,2.20667,2.20688,2.20667,2.20684,10000000.0
2009-07-14 06:51:00,2.20677,2.20677,2.20621,2.20621,10000000.0
2009-07-14 06:52:00,2.20608,2.20608,2.20592,2.20603,8000000.0
2009-07-14 06:53:00,2.20599,2.20608,2.20586,2.20591,8000000.0
2009-07-14 06:54:00,2.20602,2.20606,2.20591,2.206,8000000.0
2009-07-14 06:55:00,2.20566,2.20605,2.20566,2.20588,7000000.0
2009-07-14 06:56:00,2.20598,2.20598,2.20545,2.20545,8000000.0
2009-07-14 06:57:00,2.2059,2.20647,2.2059,2.20642,7000000.0
2009-07-14 06:58:00,2.20669,2.20741,2.20669,2.20741,7000000.0
2009-07-14 06:59:00,2.20737,2.20755,2.20717,2.20755,7000000.0
2009-07-14 07:00:00,2.20756,2.20756,2.20728,2.20728,7000000.0
2009-07-14 07:01:00,2.20728,2.20756,2.20728,2.20756,5000000.0
2009-07-14 07:02:00,2.20719,2.20773,2.20719,2.20749,9000000.0
2009-07-14 07:03:00,2.20769,2.20771,2.20759,2.20769,7000000.0
2009-07-14 07:04:00,2.20756,2.20767,2.20744,2.20767,8000000.0
2009-07-14 07:05:00,2.20794,2.20815,2.2079,2.2079,11000000.0
2009-07-14 07:06:00,2.20748,2.20791,2.20748,2.20791,11000000.0
2009-07-14 07:07:00,2.20807,2.20836,2.20803,2.20836,11000000.0
2009-07-14 07:08:00,2.20863,2.20879,2.20858,2.20879,5000000.0
2009-07-14 07:09:00,2.2087,2.2087,2.20845,2.20852,8000000.0
2009-07-14 07:10:00,2.20793,2.20793,2.20757,2.20771,7000000.0
2009-07-14 07:11:00,2.20769,2.20769,2.20723,2.20768,10000000.0
2009-07-14 07:12:00,2.20767,2.2078,2.20764,2.20778,5000000.0
2009-07-14 07:13:00,2.20816,2.2082,2.20792,2.20792,8000000.0
2009-07-14 07:14:00,2.20801,2.2082,2.20778,2.20778,7000000.0
2009-07-14 07:15:00,2.208,2.20818,2.20773,2.20818,10000000.0
2009-07-14 07:16:00,2.20877,2.20884,2.20863,2.20884,8000000.0
2009-07-14 07:17:00,2.2091,2.20926,2.20896,2.20902,11000000.0
2009-07-14 07:18:00,2.20879,2.20879,2.20828,2.20851,8000000.0
2009-07-14 07:19:00,2.20852,2.20859,2.20831,2.20857,8000000.0
2009-07-14 07:20:00,2.2083,2.20857,2.20823,2.20823,9000000.0
2009-07-14 07:21:00,2.20811,2.20826,2.20792,2.20826,10000000.0
2009-07-14 07:22:00,2.20861,2.20864,2.20829,2.20831,11000000.0
2009-07-14 07:23:00,2.20877,2.20891,2.2085,2.2085,7000000.0
2009-07-14 07:24:00,2.20874,2.20885,2.20867,2.2087,9000000.0
2009-07-14 07:25:00,2.20893,2.20893,2.20872,2.20884,8000000.0
2009-07-14 07:26:00,2.20857,2.20857,2.20813,2.20819,7000000.0
2009-07-14 07:27:00,2.20847,2.2085,2.20837,2.20846,7000000.0
2009-07-14 07:28:00,2.2084,2.20842,2.20814,2.2082,7000000.0
2009-07-14 07:29:00,2.20783,2.20808,2.20783,2.20808,8000000.0
2009-07-14 07:30:00,2.20818,2.20911,2.20818,2.20911,8000000.0
2009-07-14 07:31:00,2.20875,2.20875,2.20817,2.20826,7000000.0
2009-07-14 07:32:00,2.20813,2.20827,2.20813,2.20827,9000000.0
2009-07-14 07:33:00,2.20814,2.2082,2.20786,2.2082,8000000.0
2009-07-14 07:34:00,2.20823,2.20823,2.20807,2.20807,11000000.0
2009-07-14 07:35:00,2.20818,2.20818,2.20777,2.20777,8000000.0
2009-07-14 07:36:00,2.20776,2.208,2.20776,2.20793,7000000.0
2009-07-14 07:37:00,2.2078,2.20812,2.2078,2.20812,7000000.0
2009-07-14 07:38:00,2.2082,2.2082,2.20799,2.20799,11000000.0
2009-07-14 07:39:00,2.20806,2.20813,2.20802,2.20805,7000000.0
2009-07-14 07:40:00,2.20807,2.20807,2.20782,2.20782,8000000.0
2009-07-14 07:41:00,2.20799,2.20815,2.20799,2.20815,9000000.0
2009-07-14 07:42:00,2.2084,2.2086,2.20836,2.20836,11000000.0
2009-07-14 07:43:00,2.20831,2.20831,2.20806,2.20806,7000000.0
2009-07-14 07:44:00,2.20818,2.20818,2.20795,2.20807,7000000.0
2009-07-14 07:45:00,2.20833,2.20882,2.20833,2.20882,6000000.0
2009-07-14 07:46:00,2.20917,2.20928,2.20902,2.20928,10000000.0
2009-07-14 07:47:00,2.20862,2.20899,2.20862,2.20899,7000000.0
2009-07-14 07:48:00,2.20878,2.20884,2.20865,2.20871,8000000.0
2009-07-14 07:49:00,2.20879,2.20898,2.20853,2.20853,8000000.0
2009-07-14 07:50:00,2.20776,2.20776,2.20737,2.20762,7000000.0
2009-07-14 07:51:00,2.20731,2.20762,2.20727,2.20762,8000000.0
2009-07-14 07:52:00,2.20749,2.20796,2.20749,2.20796,10000000.0
2009-07-14 07:53:00,2.20722,2.20777,2.20722,2.20728,11000000.0
2009-07-14 07:54:00,2.20806,2.20817,2.20716,2.20716,9000000.0
2009-07-14 07:55:00,2.20742,2.20772,2.20742,2.20767,9000000.0
2009-07-14 07:56:00,2.20727,2.20755,2.20727,2.20754,6000000.0
2009-07-14 07:57:00,2.20768,2.20795,2.2076,2.2076,7000000.0
2009-07-14 07:58:00,2.20729,2.20729,2.20699,2.20707,7000000.0
2009-07-14 07:59:00,2.20732,2.20732,2.20684,2.20723,7000000.0
2009-07-14 08:00:00,2.2072,2.20734,2.20706,2.20734,8000000.0
2009-07-14 08:01:00,2.20761,2.20784,2.20749,2.20773,10000000.0
2009-07-14 08:02:00,2.20784,2.20785,2.20774,2.20774,7000000.0
2009-07-14 08:03:00,2.20772,2.20825,2.20772,2.20804,8000000.0
2009-07-14 08:04:00,2.20794,2.20825,2.20794,2.20816,8000000.0
2009-07-14 08:05:00,2.20845,2.20864,2.20769,2.20769,8000000.0
2009-07-14 08:06:00,2.20739,2.20764,2.20735,2.20764,7000000.0
2009-07-14 08:07:00,2.20727,2.20729,2.20714,2.2072,7000000.0
2009-07-14 08:08:00,2.20705,2.20705,2.20683,2.20705,7000000.0
2009-07-14 08:09:00,2.20683,2.20727,2.20683,2.20727,7000000.0
2009-07-14 08:10:00,2.20736,2.20736,2.20715,2.20727,7000000.0
2009-07-14 08:11:00,2.20701,2.20781,2.20701,2.20781,8000000.0
2009-07-14 08:12:00,2.20812,2.20812,2.2077,2.2081,9000000.0
2009-07-14 08:13:00,2.20785,2.20785,2.20744,2.20767,7000000.0
2009-07-14 08:14:00,2.20751,2.20757,2.20734,2.20734,9000000.0
2009-07-14 08:15:00,2.20705,2.20705,2.20675,2.20675,8000000.0
2009-07-14 08:16:00,2.20681,2.20752,2.20681,2.20744,11000000.0
2009-07-14 08:17:00,2.20738,2.20749,2.20597,2.20597,7000000.0
2009-07-14 08:18:00,2.2058,2.20619,2.20558,2.20619,9000000.0
2009-07-14 08:19:00,2.20619,2.20635,2.20574,2.20635,7000000.0
2009-07-14 08:20:00,2.2063,2.20646,2.2061,2.2061,8000000.0
2009-07-14 08:21:00,2.2061,2.20645,2.2061,2.20645,8000000.0
2009-07-14 08:22:00,2.20643,2.20643,2.20592,2.20592,8000000.0
2009-07-14 08:23:00,2.20614,2.20624,2.20587,2.20624,7000000.0
2009-07-14 08:24:00,2.20617,2.20641,2.20592,2.20641,7000000.0
2009-07-14 08:25:00,2.20647,2.20657,2.20629,2.20629,5000000.0
2009-07-14 08:26:00,2.206,2.2063,2.20577,2.20609,7000000.0
2009-07-14 08:27:00,2.20583,2.20616,2.20583,2.20616,10000000.0
2009-07-14 08:28:00,2.20621,2.20676,2.20621,2.20676,7000000.0
2009-07-14 08:29:00,2.20661,2.20722,2.20661,2.20702,10000000.0
2009-07-14 08:30:00,2.20701,2.20701,2.20657,2.20658,7000000.0
2009-07-14 08:31:00,2.20653,2.20693,2.20653,2.20678,10000000.0
2009-07-14 08:32:00,2.20685,2.20702,2.20685,2.20685,8000000.0
2009-07-14 08:33:00,2.2068,2.2068,2.20672,2.20672,7000000.0
2009-07-14 08:34:00,2.20677,2.20701,2.20677,2.20686,9000000.0
2009-07-14 08:35:00,2.20668,2.20674,2.20628,2.20665,9000000.0
2009-07-14 08:36:00,2.20668,2.20677,2.20647,2.20674,8000000.0
2009-07-14 08:37:00,2.20689,2.20743,2.20674,2.20743,9000000.0
2009-07-14 08:38:00,2.20801,2.20841,2.20801,2.20815,10000000.0
2009-07-14 08:39:00,2.20801,2.20826,2.20783,2.20783,11000000.0
2009-07-14 08:40:00,2.20807,2.20812,2.20785,2.20786,8000000.0
2009-07-14 08:41:00,2.20781,2.20792,2.20767,2.20785,11000000.0
2009-07-14 08:42:00,2.20738,2.20738,2.20655,2.20655,10000000.0
2009-07-14 08:43:00,2.20703,2.208,2.20703,2.208,8000000.0
2009-07-14 08:44:00,2.20758,2.20758,2.20705,2.20705,5000000.0
2009-07-14 08:45:00,2.20671,2.20673,2.2065,2.20673,8000000.0
2009-07-14 08:46:00,2.20686,2.20686,2.2052,2.20626,6000000.0
2009-07-14 08:47:00,2.20683,2.2071,2.20683,2.2071,7000000.0
2009-07-14 08:48:00,2.20729,2.20763,2.20729,2.2076,10000000.0
2009-07-14 08:49:00,2.20755,2.20758,2.20739,2.20758,11000000.0
2009-07-14 08:50:00,2.2077,2.2077,2.20695,2.20695,7000000.0
2009-07-14 08:51:00,2.2073,2.2073,2.20701,2.20705,8000000.0
2009-07-14 08:52:00,2.20748,2.20772,2.20728,2.20769,9000000.0
2009-07-14 08:53:00,2.2078,2.20806,2.20753,2.20795,8000000.0
2009-07-14 08:54:00,2.20708,2.20708,2.20684,2.20707,8000000.0
2009-07-14 08:55:00,2.20692,2.20709,2.20648,2.20675,8000000.0
2009-07-14 08:56:00,2.20684,2.20688,2.20678,2.20683,7000000.0
2009-07-14 08:57:00,2.20692,2.20697,2.20689,2.20696,8000000.0
2009-07-14 08:58:00,2.20694,2.20712,2.20679,2.20707,7000000.0
2009-07-14 08:59:00,2.20689,2.20793,2.20689,2.20793,7000000.0
2009-07-14 09:00:00,2.20832,2.20845,2.20819,2.20819,8000000.0
2009-07-14 09:01:00,2.20699,2.2079,2.20695,2.20772,9000000.0
2009-07-14 09:02:00,2.20767,2.20785,2.20732,2.20732,10000000.0
2009-07-14 09:03:00,2.20739,2.20839,2.20739,2.20837,7000000.0
2009-07-14 09:04:00,2.20853,2.20857,2.2085,2.20853,7000000.0
2009-07-14 09:05:00,2.20811,2.20823,2.20806,2.20816,7000000.0
2009-07-14 09:06:00,2.20846,2.20981,2.20846,2.20981,11000000.0
2009-07-14 09:07:00,2.20999,2.20999,2.20949,2.20949,8000000.0
2009-07-14 09:08:00,2.2098,2.20994,2.2098,2.20981,5000000.0
2009-07-14 09:09:00,2.20914,2.20966,2.20914,2.20966,11000000.0
2009-07-14 09:10:00,2.21006,2.21054,2.21006,2.21054,7000000.0
2009-07-14 09:11:00,2.21058,2.21064,2.21042,2.21042,9000000.0
2009-07-14 09:12:00,2.20981,2.21053,2.20981,2.21053,8000000.0
2009-07-14 09:13:00,2.21051,2.21051,2.20979,2.20993,9000000.0
2009-07-14 09:14:00,2.20955,2.20955,2.20915,2.20928,11000000.0
2009-07-14 09:15:00,2.20964,2.20967,2.20936,2.20936,7000000.0
2009-07-14 09:16:00,2.20943,2.20943,2.20904,2.20924,8000000.0
2009-07-14 09:17:00,2.20906,2.20928,2.20894,2.20924,11000000.0
2009-07-14 09:18:00,2.20977,2.20996,2.20974,2.20976,8000000.0
2009-07-14 09:19:00,2.20943,2.20943,2.20902,2.20937,7000000.0
2009-07-14 09:20:00,2.20941,2.20941,2.20927,2.20934,7000000.0
2009-07-14 09:21:00,2.20947,2.20957,2.20931,2.20948,8000000.0
2009-07-14 09:22:00,2.20996,2.20996,2.2097,2.20977,8000000.0
2009-07-14 09:23:00,2.20971,2.20989,2.20969,2.20971,7000000.0
2009-07-14 09:24:00,2.20954,2.21004,2.20954,2.21004,8000000.0
2009-07-14 09:25:00,2.21027,2.21056,2.21027,2.21028,7000000.0
2009-07-14 09:26:00,2.21013,2.21015,2.20996,2.20997,11000000.0
2009-07-14 09:27:00,2.20993,2.20993,2.20954,2.20976,11000000.0
2009-07-14 09:28:00,2.21032,2.21032,2.21002,2.21004,9000000.0
2009-07-14 09:29:00,2.20997,2.20997,2.20958,2.20975,8000000.0
2009-07-14 09:30:00,2.20977,2.21017,2.20975,2.21017,7000000.0
2009-07-14 09:31:00,2.21011,2.21029,2.20998,2.21015,7000000.0
2009-07-14 09:32:00,2.21029,2.21038,2.2101,2.21012,7000000.0
2009-07-14 09:33:00,2.2104,2.2104,2.20956,2.20956,8000000.0
2009-07-14 09:34:00,2.20888,2.20888,2.20851,2.20851,7000000.0
2009-07-14 09:35:00,2.20864,2.2105,2.20847,2.2105,10000000.0
2009-07-14 09:36:00,2.2104,2.2104,2.20903,2.20903,8000000.0
2009-07-14 09:37:00,2.20908,2.20919,2.20901,2.20919,11000000.0
2009-07-14 09:38:00,2.20915,2.20915,2.20722,2.20818,11000000.0
2009-07-14 09:39:00,2.20789,2.20843,2.20789,2.20843,7000000.0
2009-07-14 09:40:00,2.20784,2.20784,2.20746,2.20746,9000000.0
2009-07-14 09:41:00,2.2077,2.20772,2.20736,2.20745,8000000.0
2009-07-14 09:42:00,2.20709,2.20742,2.20709,2.20713,6000000.0
2009-07-14 09:43:00,2.20649,2.20757,2.20649,2.20757,11000000.0
2009-07-14 09:44:00,2.20762,2.20799,2.20759,2.20791,8000000.0
2009-07-14 09:45:00,2.20758,2.20758,2.2072,2.20722,6000000.0
2009-07-14 09:46:00,2.20703,2.2072,2.20675,2.2072,11000000.0
2009-07-14 09:47:00,2.20686,2.20702,2.20682,2.20688,9000000.0
2009-07-14 09:48:00,2.20656,2.20656,2.20639,2.20654,7000000.0
2009-07-14 09:49:00,2.20682,2.20731,2.20682,2.20731,11000000.0
2009-07-14 09:50:00,2.20727,2.20727,2.20678,2.20683,8000000.0
2009-07-14 09:51:00,2.20685,2.20747,2.20685,2.20746,8000000.0
2009-07-14 09:52:00,2.20745,2.20796,2.20729,2.20796,8000000.0
2009-07-14 09:53:00,2.20787,2.20802,2.20757,2.20757,10000000.0
2009-07-14 09:54:00,2.20762,2.20799,2.20748,2.20748,10000000.0
2009-07-14 09:55:00,2.20739,2.20739,2.20725,2.20739,8000000.0
2009-07-14 09:56:00,2.20721,2.20763,2.20721,2.20763,10000000.0
2009-07-14 09:57:00,2.20733,2.20773,2.20733,2.20765,8000000.0
2009-07-14 09:58:00,2.2075,2.20773,2.2075,2.20766,8000000.0
2009-07-14 09:59:00,2.2073,2.20742,2.207,2.207,10000000.0
2009-07-14 10:00:00,2.20738,2.20802,2.20725,2.20802,10000000.0
2009-07-14 10:01:00,2.20768,2.20793,2.20768,2.20786,10000000.0
2009-07-14 10:02:00,2.20781,2.20782,2.20749,2.20781,10000000.0
2009-07-14 10:03:00,2.20792,2.20792,2.20747,2.20755,7000000.0
2009-07-14 10:04:00,2.20771,2.2079,2.20771,2.20781,7000000.0
2009-07-14 10:05:00,2.20773,2.20774,2.20744,2.20746,11000000.0
2009-07-14 10:06:00,2.20735,2.20735,2.20641,2.20641,7000000.0
2009-07-14 10:07:00,2.20666,2.20693,2.20666,2.2068,7000000.0
2009-07-14 10:08:00,2.20683,2.20693,2.20663,2.20676,7000000.0
2009-07-14 10:09:00,2.20679,2.20679,2.20645,2.20645,7000000.0
2009-07-14 10:10:00,2.20678,2.20679,2.20661,2.20661,7000000.0
2009-07-14 10:11:00,2.20663,2.20667,2.20646,2.20655,7000000.0
2009-07-14 10:12:00,2.2066,2.20673,2.20633,2.20673,8000000.0
2009-07-14 10:13:00,2.20677,2.20686,2.20659,2.20659,8000000.0
2009-07-14 10:14:00,2.20689,2.20706,2.20686,2.2069,7000000.0
2009-07-14 10:15:00,2.20726,2.20759,2.20726,2.2075,10000000.0
2009-07-14 10:16:00,2.20758,2.20772,2.20758,2.20764,7000000.0
2009-07-14 10:17:00,2.20765,2.20875,2.20765,2.20875,11000000.0
2009-07-14 10:18:00,2.20872,2.20877,2.20856,2.20877,8000000.0
2009-07-14 10:19:00,2.20866,2.20866,2.20813,2.20813,9000000.0
2009-07-14 10:20:00,2.20834,2.20834,2.20816,2.20829,7000000.0
2009-07-14 10:21:00,2.20818,2.20818,2.20786,2.20808,8000000.0
2009-07-14 10:22:00,2.20836,2.20853,2.20833,2.20853,7000000.0
2009-07-14 10:23:00,2.20877,2.20877,2.20848,2.20858,7000000.0
2009-07-14 10:24:00,2.20901,2.20917,2.20878,2.20894,7000000.0
2009-07-14 10:25:00,2.20908,2.2094,2.20885,2.20885,9000000.0
2009-07-14 10:26:00,2.20861,2.20876,2.2085,2.20876,11000000.0
2009-07-14 10:27:00,2.20885,2.20885,2.20856,2.20885,8000000.0
2009-07-14 10:28:00,2.20879,2.209,2.20879,2.20886,9000000.0
2009-07-14 10:29:00,2.20843,2.20886,2.20836,2.20886,8000000.0
2009-07-14 10:30:00,2.20883,2.20936,2.20883,2.20936,8000000.0
2009-07-14 10:31:00,2.20963,2.21007,2.20963,2.21004,7000000.0
2009-07-14 10:32:00,2.2101,2.2101,2.20958,2.20958,9000000.0
2009-07-14 10:33:00,2.20943,2.20959,2.20907,2.20907,7000000.0
2009-07-14 10:34:00,2.20919,2.2094,2.20919,2.2094,7000000.0
2009-07-14 10:35:00,2.20912,2.20912,2.2086,2.20886,7000000.0
2009-07-14 10:36:00,2.20873,2.20873,2.20842,2.20853,8000000.0
2009-07-14 10:37:00,2.20865,2.20933,2.20865,2.20896,8000000.0
2009-07-14 10:38:00,2.20915,2.20915,2.2086,2.20889,10000000.0
2009-07-14 10:39:00,2.20895,2.20956,2.20895,2.20956,8000000.0
2009-07-14 10:40:00,2.20943,2.2095,2.20916,2.20927,7000000.0
2009-07-14 10:41:00,2.20954,2.21036,2.20954,2.20994,9000000.0
2009-07-14 10:42:00,2.20933,2.20933,2.20857,2.20857,7000000.0
2009-07-14 10:43:00,2.20857,2.20904,2.20857,2.20869,10000000.0
2009-07-14 10:44:00,2.20797,2.20798,2.20783,2.20796,7000000.0
2009-07-14 10:45:00,2.20834,2.20861,2.20834,2.20861,8000000.0
2009-07-14 10:46:00,2.20854,2.20857,2.20828,2.20838,8000000.0
2009-07-14 10:47:00,2.20791,2.20837,2.20791,2.2082,7000000.0
2009-07-14 10:48:00,2.20857,2.20876,2.20857,2.20876,8000000.0
2009-07-14 10:49:00,2.2087,2.2087,2.20853,2.20862,9000000.0
2009-07-14 10:50:00,2.20887,2.20924,2.20874,2.20904,8000000.0
2009-07-14 10:51:00,2.20902,2.20942,2.20895,2.20942,9000000.0
2009-07-14 10:52:00,2.20949,2.20949,2.209,2.209,8000000.0
2009-07-14 10:53:00,2.20847,2.20866,2.20843,2.20857,9000000.0
2009-07-14 10:54:00,2.20847,2.20847,2.20794,2.20835,10000000.0
2009-07-14 10:55:00,2.20874,2.20882,2.20852,2.20852,7000000.0
2009-07-14 10:56:00,2.20851,2.20851,2.2063,2.20813,7000000.0
2009-07-14 10:57:00,2.20792,2.20814,2.20771,2.20771,8000000.0
2009-07-14 10:58:00,2.20832,2.20848,2.20787,2.20793,7000000.0
2009-07-14 10:59:00,2.20785,2.20785,2.20749,2.20751,11000000.0
2009-07-14 11:00:00,2.20772,2.20806,2.20606,2.20606,7000000.0
2009-07-14 11:01:00,2.20728,2.20843,2.20728,2.20836,8000000.0
2009-07-14 11:02:00,2.208,2.20801,2.20741,2.20741,7000000.0
2009-07-14 11:03:00,2.20731,2.20731,2.20634,2.20639,11000000.0
2009-07-14 11:04:00,2.20633,2.20689,2.20633,2.20689,11000000.0
2009-07-14 11:05:00,2.20724,2.20755,2.20584,2.20584,7000000.0
2009-07-14 11:06:00,2.20595,2.20628,2.20595,2.20616,6000000.0
2009-07-14 11:07:00,2.20649,2.20651,2.20622,2.20622,7000000.0
2009-07-14 11:08:00,2.20644,2.20646,2.20615,2.20631,9000000.0
2009-07-14 11:09:00,2.20603,2.20605,2.20549,2.20549,8000000.0
2009-07-14 11:10:00,2.20565,2.20582,2.20544,2.20577,8000000.0
2009-07-14 11:11:00,2.20599,2.20599,2.2055,2.20585,10000000.0
2009-07-14 11:12:00,2.20593,2.20593,2.20538,2.20538,7000000.0
2009-07-14 11:13:00,2.20511,2.20511,2.2043,2.2043,11000000.0
2009-07-14 11:14:00,2.20374,2.20449,2.20374,2.20442,11000000.0
2009-07-14 11:15:00,2.20466,2.20481,2.20415,2.20415,7000000.0
2009-07-14 11:16:00,2.20448,2.20486,2.20448,2.20486,7000000.0
2009-07-14 11:17:00,2.20477,2.20477,2.20454,2.20464,7000000.0
2009-07-14 11:18:00,2.20449,2.20452,2.20424,2.20437,10000000.0
2009-07-14 11:19:00,2.20478,2.20493,2.20478,2.20488,11000000.0
2009-07-14 11:20:00,2.20474,2.20476,2.20463,2.20472,8000000.0
2009-07-14 11:21:00,2.20463,2.20509,2.20461,2.20509,7000000.0
2009-07-14 11:22:00,2.20522,2.20546,2.205,2.20546,8000000.0
2009-07-14 11:23:00,2.20564,2.20569,2.2053,2.20569,8000000.0
2009-07-14 11:24:00,2.2062,2.2062,2.20602,2.20604,7000000.0
2009-07-14 11:25:00,2.20607,2.20668,2.20607,2.20668,8000000.0
2009-07-14 11:26:00,2.20691,2.20691,2.20658,2.20658,11000000.0
2009-07-14 11:27:00,2.20714,2.20717,2.20681,2.20681,8000000.0
2009-07-14 11:28:00,2.20654,2.20654,2.20633,2.20636,7000000.0
2009-07-14 11:29:00,2.20599,2.20665,2.20599,2.20665,8000000.0
2009-07-14 11:30:00,2.20657,2.20682,2.20642,2.20669,7000000.0
2009-07-14 11:31:00,2.20653,2.20653,2.20575,2.20575,11000000.0
2009-07-14 11:32:00,2.20589,2.20589,2.20556,2.20556,11000000.0
2009-07-14 11:33:00,2.20489,2.20489,2.20404,2.20404,7000000.0
2009-07-14 11:34:00,2.20384,2.204,2.20376,2.204,7000000.0
2009-07-14 11:35:00,2.20399,2.20411,2.20373,2.20411,10000000.0
2009-07-14 11:36:00,2.20408,2.20449,2.20407,2.20407,8000000.0
2009-07-14 11:37:00,2.20409,2.20429,2.20381,2.20399,8000000.0
2009-07-14 11:38:00,2.20429,2.20461,2.20429,2.20461,9000000.0
2009-07-14 11:39:00,2.20483,2.20566,2.20483,2.20566,9000000.0
2009-07-14 11:40:00,2.20592,2.20595,2.20575,2.20595,11000000.0
2009-07-14 11:41:00,2.20592,2.206,2.20572,2.206,11000000.0
2009-07-14 11:42:00,2.20553,2.20553,2.20494,2.20494,11000000.0
2009-07-14 11:43:00,2.20442,2.20466,2.20442,2.20442,7000000.0
2009-07-14 11:44:00,2.2045,2.2045,2.20394,2.20394,7000000.0
2009-07-14 11:45:00,2.20363,2.20405,2.20363,2.20405,11000000.0
2009-07-14 11:46:00,2.20375,2.2041,2.20373,2.20403,7000000.0
2009-07-14 11:47:00,2.20409,2.20454,2.20409,2.20438,9000000.0
2009-07-14 11:48:00,2.20464,2.20464,2.20413,2.20413,10000000.0
2009-07-14 11:49:00,2.20386,2.20534,2.20375,2.20534,7000000.0
2009-07-14 11:50:00,2.20622,2.20632,2.20615,2.20615,7000000.0
2009-07-14 11:51:00,2.20609,2.20614,2.20558,2.20607,8000000.0
2009-07-14 11:52:00,2.20612,2.20627,2.20544,2.20544,10000000.0
2009-07-14 11:53:00,2.20531,2.20531,2.20444,2.2052,10000000.0
2009-07-14 11:54:00,2.20573,2.20573,2.20526,2.20546,9000000.0
2009-07-14 11:55:00,2.20587,2.20587,2.20514,2.20551,8000000.0
2009-07-14 11:56:00,2.20557,2.20557,2.20486,2.20486,11000000.0
2009-07-14 11:57:00,2.20525,2.20528,2.20494,2.20497,8000000.0
2009-07-14 11:58:00,2.20482,2.20482,2.20438,2.20438,9000000.0
2009-07-14 11:59:00,2.20409,2.20418,2.20395,2.20418,7000000.0
2009-07-14 12:00:00,2.20398,2.20426,2.20397,2.20426,7000000.0
2009-07-14 12:01:00,2.20405,2.20428,2.20394,2.20394,10000000.0
2009-07-14 12:02:00,2.20422,2.20422,2.20364,2.20365,10000000.0
2009-07-14 12:03:00,2.20389,2.20402,2.20378,2.20378,7000000.0
2009-07-14 12:04:00,2.20389,2.20389,2.20379,2.20387,9000000.0
2009-07-14 12:05:00,2.2038,2.20405,2.2038,2.20384,11000000.0
2009-07-14 12:06:00,2.2039,2.20396,2.20372,2.20372,7000000.0
2009-07-14 12:07:00,2.2043,2.20548,2.2043,2.20548,7000000.0
2009-07-14 12:08:00,2.20592,2.20592,2.20543,2.20547,9000000.0
2009-07-14 12:09:00,2.20547,2.20547,2.20498,2.20532,8000000.0
2009-07-14 12:10:00,2.20517,2.20517,2.20498,2.20498,6000000.0
2009-07-14 12:11:00,2.20493,2.20531,2.20486,2.20531,7000000.0
2009-07-14 12:12:00,2.20537,2.2065,2.20537,2.2065,7000000.0
2009-07-14 12:13:00,2.20697,2.20708,2.20669,2.20701,10000000.0
2009-07-14 12:14:00,2.20746,2.20746,2.20717,2.20731,8000000.0
2009-07-14 12:15:00,2.20697,2.20697,2.2067,2.20691,8000000.0
2009-07-14 12:16:00,2.20701,2.20701,2.20666,2.20667,8000000.0
2009-07-14 12:17:00,2.20626,2.20696,2.20623,2.20696,8000000.0
2009-07-14 12:18:00,2.20699,2.20717,2.20687,2.20717,11000000.0
2009-07-14 12:19:00,2.207,2.20727,2.207,2.20723,9000000.0
2009-07-14 12:20:00,2.20723,2.20723,2.20588,2.20588,10000000.0
2009-07-14 12:21:00,2.20507,2.20507,2.2028,2.2028,7000000.0
2009-07-14 12:22:00,2.20511,2.20516,2.20476,2.20501,8000000.0
2009-07-14 12:23:00,2.20464,2.20464,2.20434,2.20459,7000000.0
2009-07-14 12:24:00,2.20375,2.20408,2.20375,2.20399,7000000.0
2009-07-14 12:25:00,2.20417,2.20421,2.20407,2.2042,6000000.0
2009-07-14 12:26:00,2.20417,2.20442,2.20416,2.20442,8000000.0
2009-07-14 12:27:00,2.20531,2.20558,2.20531,2.20542,10000000.0
2009-07-14 12:28:00,2.20557,2.20588,2.20547,2.20588,9000000.0
2009-07-14 12:29:00,2.20556,2.20556,2.2052,2.20528,6000000.0
2009-07-14 12:30:00,2.20615,2.20615,2.20588,2.20599,7000000.0
2009-07-14 12:31:00,2.20598,2.20603,2.20581,2.20603,11000000.0
2009-07-14 12:32:00,2.20412,2.20552,2.20412,2.20552,7000000.0
2009-07-14 12:33:00,2.20582,2.20632,2.20582,2.20621,7000000.0
2009-07-14 12:34:00,2.20629,2.20634,2.20616,2.20616,7000000.0
2009-07-14 12:35:00,2.20609,2.20619,2.20609,2.20617,8000000.0
2009-07-14 12:36:00,2.20599,2.20599,2.20537,2.20537,8000000.0
2009-07-14 12:37:00,2.20554,2.20594,2.20554,2.20594,9000000.0
2009-07-14 12:38:00,2.20621,2.20717,2.20621,2.20717,8000000.0
2009-07-14 12:39:00,2.20707,2.20712,2.20655,2.20655,9000000.0
2009-07-14 12:40:00,2.20683,2.20692,2.20637,2.20637,7000000.0
2009-07-14 12:41:00,2.20647,2.2066,2.20647,2.20657,8000000.0
2009-07-14 12:42:00,2.20635,2.20635,2.20626,2.20628,5000000.0
2009-07-14 12:43:00,2.20638,2.20668,2.20631,2.20631,9000000.0
2009-07-14 12:44:00,2.20641,2.20684,2.20627,2.20684,8000000.0
2009-07-14 12:45:00,2.20625,2.20652,2.20601,2.20601,5000000.0
2009-07-14 12:46:00,2.2059,2.2061,2.20587,2.2061,9000000.0
2009-07-14 12:47:00,2.20609,2.20613,2.20594,2.20603,10000000.0
2009-07-14 12:48:00,2.20611,2.20611,2.20535,2.20535,11000000.0
2009-07-14 12:49:00,2.20576,2.20607,2.20576,2.20597,7000000.0
2009-07-14 12:50:00,2.20586,2.20594,2.20566,2.20594,7000000.0
2009-07-14 12:51:00,2.2057,2.20573,2.20558,2.20562,8000000.0
2009-07-14 12:52:00,2.20574,2.20578,2.20535,2.20578,11000000.0
2009-07-14 12:53:00,2.20554,2.20591,2.20547,2.20591,8000000.0
2009-07-14 12:54:00,2.20603,2.20616,2.20564,2.20564,7000000.0
2009-07-14 12:55:00,2.20549,2.20551,2.20525,2.20539,8000000.0
2009-07-14 12:56:00,2.20548,2.20553,2.20528,2.2053,7000000.0
2009-07-14 12:57:00,2.20529,2.20537,2.20507,2.20507,7000000.0
2009-07-14 12:58:00,2.20503,2.20525,2.2049,2.20525,8000000.0
2009-07-14 12:59:00,2.20532,2.20536,2.20511,2.20521,7000000.0
2009-07-14 13:00:00,2.20482,2.20514,2.20482,2.20494,8000000.0
2009-07-14 13:01:00,2.20484,2.20484,2.2045,2.20461,8000000.0
2009-07-14 13:02:00,2.20436,2.20436,2.20388,2.2041,7000000.0
2009-07-14 13:03:00,2.20417,2.20432,2.20408,2.20418,8000000.0
2009-07-14 13:04:00,2.20398,2.20407,2.20374,2.20376,7000000.0
2009-07-14 13:05:00,2.20352,2.20352,2.20314,2.20319,8000000.0
2009-07-14 13:06:00,2.20358,2.20363,2.20339,2.20346,7000000.0
2009-07-14 13:07:00,2.20356,2.20385,2.20356,2.20377,5000000.0
2009-07-14 13:08:00,2.20384,2.20384,2.20344,2.20352,10000000.0
2009-07-14 13:09:00,2.2036,2.20388,2.2036,2.20388,7000000.0
2009-07-14 13:10:00,2.20389,2.20389,2.20354,2.20354,9000000.0
2009-07-14 13:11:00,2.2036,2.20384,2.20343,2.20377,8000000.0
2009-07-14 13:12:00,2.20315,2.20345,2.20311,2.20345,8000000.0
2009-07-14 13:13:00,2.20358,2.20358,2.20308,2.20308,9000000.0
2009-07-14 13:14:00,2.20326,2.20343,2.20313,2.20343,6000000.0
2009-07-14 13:15:00,2.20335,2.20348,2.2033,2.2033,8000000.0
2009-07-14 13:16:00,2.20356,2.20356,2.2032,2.2032,8000000.0
2009-07-14 13:17:00,2.2024,2.20268,2.2024,2.2026,9000000.0
2009-07-14 13:18:00,2.20277,2.20288,2.20241,2.20244,10000000.0
2009-07-14 13:19:00,2.20223,2.20224,2.20215,2.20223,8000000.0
2009-07-14 13:20:00,2.20217,2.20217,2.20177,2.20177,8000000.0
2009-07-14 13:21:00,2.20197,2.20225,2.20197,2.20209,7000000.0
2009-07-14 13:22:00,2.20211,2.20235,2.202,2.20235,11000000.0
2009-07-14 13:23:00,2.2023,2.2026,2.20228,2.20241,8000000.0
2009-07-14 13:24:00,2.20262,2.20286,2.20262,2.20286,7000000.0
2009-07-14 13:25:00,2.20289,2.20289,2.20271,2.20282,5000000.0
2009-07-14 13:26:00,2.20273,2.20301,2.20273,2.20295,10000000.0
2009-07-14 13:27:00,2.2029,2.20312,2.20279,2.20279,8000000.0
2009-07-14 13:28:00,2.20294,2.20294,2.20272,2.20276,21000000.0
2009-07-14 13:29:00,2.20304,2.20304,2.20249,2.20249,17000000.0
2009-07-14 13:30:00,2.20242,2.20248,2.20211,2.20211,7000000.0
2009-07-14 13:31:00,2.20186,2.20224,2.20177,2.20224,9000000.0
2009-07-14 13:32:00,2.20273,2.20277,2.20251,2.20276,14000000.0
2009-07-14 13:33:00,2.20305,2.20307,2.20301,2.20306,14000000.0
2009-07-14 13:34:00,2.20279,2.20279,2.20255,2.20261,31000000.0
2009-07-14 13:35:00,2.20246,2.20249,2.20099,2.20099,17000000.0
2009-07-14 13:36:00,2.20084,2.20092,2.20074,2.20081,24000000.0
2009-07-14 13:37:00,2.20025,2.20025,2.19927,2.19927,10000000.0
2009-07-14 13:38:00,2.199,2.199,2.19804,2.1981,18000000.0
2009-07-14 13:39:00,2.19858,2.19859,2.19826,2.19859,15000000.0
2009-07-14 13:40:00,2.19821,2.19821,2.19758,2.19806,29000000.0
2009-07-14 13:41:00,2.19783,2.19829,2.19782,2.1982,13000000.0
2009-07-14 13:42:00,2.19841,2.19869,2.19806,2.19806,8000000.0
2009-07-14 13:43:00,2.19806,2.19824,2.19773,2.19773,10000000.0
2009-07-14 13:44:00,2.19806,2.19819,2.19778,2.19811,26000000.0
2009-07-14 13:45:00,2.19845,2.19848,2.19793,2.19806,22000000.0
2009-07-14 13:46:00,2.198,2.19839,2.19775,2.19793,19000000.0
2009-07-14 13:47:00,2.19829,2.19876,2.19829,2.19843,17000000.0
2009-07-14 13:48:00,2.19819,2.19845,2.19814,2.19814,22000000.0
2009-07-14 13:49:00,2.19822,2.19852,2.19816,2.19817,24000000.0
2009-07-14 13:50:00,2.19845,2.19845,2.19823,2.19836,15000000.0
2009-07-14 13:51:00,2.1985,2.19876,2.1985,2.19873,22000000.0
2009-07-14 13:52:00,2.19865,2.1989,2.19858,2.19873,32000000.0
2009-07-14 13:53:00,2.19873,2.19886,2.19853,2.19875,28000000.0
2009-07-14 13:54:00,2.19888,2.19952,2.19874,2.19952,31000000.0
2009-07-14 13:55:00,2.19956,2.19961,2.1991,2.1991,20000000.0
2009-07-14 13:56:00,2.19905,2.19905,2.19851,2.19851,24000000.0
2009-07-14 13:57:00,2.19863,2.1989,2.19856,2.19856,34000000.0
2009-07-14 13:58:00,2.19874,2.19895,2.1985,2.19892,16000000.0
2009-07-14 13:59:00,2.19884,2.19884,2.19796,2.19796,30000000.0
2009-07-14 14:00:00,2.19773,2.19807,2.19754,2.19768,39000000.0
2009-07-14 14:01:00,2.19798,2.19808,2.19787,2.19797,30000000.0
2009-07-14 14:02:00,2.19794,2.1986,2.19794,2.1983,19000000.0
2009-07-14 14:03:00,2.19809,2.19827,2.19809,2.19827,23000000.0
2009-07-14 14:04:00,2.1982,2.19833,2.1982,2.19833,33000000.0
2009-07-14 14:05:00,2.19834,2.19834,2.19796,2.19814,28000000.0
2009-07-14 14:06:00,2.19816,2.19816,2.19771,2.19772,31000000.0
2009-07-14 14:07:00,2.19769,2.198,2.19755,2.198,31000000.0
2009-07-14 14:08:00,2.19783,2.19805,2.19779,2.19804,27000000.0
2009-07-14 14:09:00,2.1982,2.19919,2.1982,2.19919,27000000.0
2009-07-14 14:10:00,2.19909,2.19944,2.19905,2.19905,24000000.0
2009-07-14 14:11:00,2.19906,2.19932,2.19905,2.19932,21000000.0
2009-07-14 14:12:00,2.19917,2.1993,2.19911,2.19911,22000000.0
2009-07-14 14:13:00,2.19912,2.19912,2.19877,2.19902,13000000.0
2009-07-14 14:14:00,2.19879,2.19879,2.19844,2.19844,21000000.0
2009-07-14 14:15:00,2.19763,2.19786,2.19733,2.19734,25000000.0
2009-07-14 14:16:00,2.19724,2.19724,2.19671,2.19698,26000000.0
2009-07-14 14:17:00,2.19664,2.19664,2.19604,2.19604,32000000.0
2009-07-14 14:18:00,2.19705,2.19763,2.19705,2.19763,27000000.0
2009-07-14 14:19:00,2.19775,2.1983,2.19726,2.1983,35000000.0
2009-07-14 14:20:00,2.19891,2.19901,2.19869,2.19882,32000000.0
2009-07-14 14:21:00,2.19873,2.19896,2.19859,2.19896,39000000.0
2009-07-14 14:22:00,2.19924,2.19989,2.19918,2.19989,22000000.0
2009-07-14 14:23:00,2.1998,2.19995,2.19954,2.19977,40000000.0
2009-07-14 14:24:00,2.19907,2.19917,2.19891,2.19914,10000000.0
2009-07-14 14:25:00,2.19964,2.19977,2.19951,2.19965,35000000.0
2009-07-14 14:26:00,2.19953,2.19953,2.19926,2.19951,18000000.0
2009-07-14 14:27:00,2.19911,2.19922,2.19908,2.19914,28000000.0
2009-07-14 14:28:00,2.19908,2.19908,2.19815,2.19816,21000000.0
2009-07-14 14:29:00,2.19797,2.19813,2.19776,2.19776,16000000.0
2009-07-14 14:30:00,2.19925,2.20009,2.19925,2.19997,25000000.0
2009-07-14 14:31:00,2.1999,2.19993,2.1987,2.19898,26000000.0
2009-07-14 14:32:00,2.19832,2.19877,2.19832,2.19877,32000000.0
2009-07-14 14:33:00,2.19885,2.19965,2.19875,2.19965,20000000.0
2009-07-14 14:34:00,2.19969,2.20002,2.19961,2.20002,25000000.0
2009-07-14 14:35:00,2.2001,2.20024,2.19971,2.20024,23000000.0
2009-07-14 14:36:00,2.2007,2.20167,2.2007,2.20167,11000000.0
2009-07-14 14:37:00,2.20186,2.20186,2.20117,2.20117,41000000.0
2009-07-14 14:38:00,2.20132,2.20164,2.2013,2.20145,54000000.0
2009-07-14 14:39:00,2.20115,2.20129,2.20083,2.20124,36000000.0
2009-07-14 14:40:00,2.20077,2.20187,2.20077,2.20187,36000000.0
2009-07-14 14:41:00,2.20167,2.20184,2.20167,2.20183,41000000.0
2009-07-14 14:42:00,2.20223,2.20223,2.20201,2.20201,19000000.0
2009-07-14 14:43:00,2.20203,2.20255,2.20203,2.20211,20000000.0
2009-07-14 14:44:00,2.20226,2.20261,2.20208,2.20208,25000000.0
2009-07-14 14:45:00,2.20187,2.202,2.2018,2.20184,33000000.0
2009-07-14 14:46:00,2.20233,2.20286,2.20233,2.20268,11000000.0
2009-07-14 14:47:00,2.20225,2.20225,2.20166,2.20192,7000000.0
2009-07-14 14:48:00,2.20138,2.20168,2.20133,2.20151,21000000.0
2009-07-14 14:49:00,2.20111,2.20136,2.20105,2.20107,32000000.0
2009-07-14 14:50:00,2.2009,2.20105,2.2009,2.20102,33000000.0
2009-07-14 14:51:00,2.20108,2.20108,2.20019,2.20019,37000000.0
2009-07-14 14:52:00,2.20045,2.20091,2.20027,2.20091,17000000.0
2009-07-14 14:53:00,2.20086,2.20123,2.20075,2.20107,22000000.0
2009-07-14 14:54:00,2.20106,2.2016,2.20106,2.2016,17000000.0
2009-07-14 14:55:00,2.20211,2.20232,2.20208,2.20232,7000000.0
2009-07-14 14:56:00,2.20217,2.20227,2.20171,2.20198,21000000.0
2009-07-14 14:57:00,2.20227,2.20305,2.20227,2.20305,12000000.0
2009-07-14 14:58:00,2.20342,2.20365,2.20312,2.20312,31000000.0
2009-07-14 14:59:00,2.20325,2.20326,2.20291,2.20294,20000000.0
2009-07-14 15:00:00,2.20327,2.20345,2.20309,2.20345,32000000.0
2009-07-14 15:01:00,2.20339,2.20408,2.20336,2.20408,14000000.0
2009-07-14 15:02:00,2.20408,2.20471,2.20408,2.20431,26000000.0
2009-07-14 15:03:00,2.20399,2.20414,2.20333,2.20333,30000000.0
2009-07-14 15:04:00,2.20278,2.20301,2.20275,2.20284,29000000.0
2009-07-14 15:05:00,2.20242,2.20247,2.20204,2.20204,28000000.0
2009-07-14 15:06:00,2.20163,2.20163,2.20102,2.20119,16000000.0
2009-07-14 15:07:00,2.20131,2.20131,2.20099,2.20109,26000000.0
2009-07-14 15:08:00,2.2011,2.20141,2.20108,2.2014,25000000.0
2009-07-14 15:09:00,2.20178,2.20235,2.20178,2.20218,34000000.0
2009-07-14 15:10:00,2.20163,2.20184,2.20129,2.20129,36000000.0
2009-07-14 15:11:00,2.20125,2.20139,2.20118,2.20135,27000000.0
2009-07-14 15:12:00,2.20136,2.2015,2.20129,2.20129,26000000.0
2009-07-14 15:13:00,2.2011,2.2011,2.20067,2.20071,41000000.0
2009-07-14 15:14:00,2.20114,2.2017,2.20114,2.2017,30000000.0
2009-07-14 15:15:00,2.20152,2.20152,2.20092,2.20092,21000000.0
2009-07-14 15:16:00,2.20103,2.20117,2.20087,2.20117,9000000.0
2009-07-14 15:17:00,2.20087,2.20087,2.19998,2.20083,26000000.0
2009-07-14 15:18:00,2.20066,2.20066,2.19994,2.19994,10000000.0
2009-07-14 15:19:00,2.2001,2.2001,2.19971,2.19971,16000000.0
2009-07-14 15:20:00,2.19985,2.20023,2.19985,2.20015,20000000.0
2009-07-14 15:21:00,2.19984,2.2002,2.19982,2.2002,12000000.0
2009-07-14 15:22:00,2.20097,2.20098,2.20077,2.20097,22000000.0
2009-07-14 15:23:00,2.2011,2.20133,2.20083,2.20133,36000000.0
2009-07-14 15:24:00,2.20163,2.20204,2.20163,2.20204,20000000.0
2009-07-14 15:25:00,2.20221,2.20227,2.20201,2.20201,14000000.0
2009-07-14 15:26:00,2.20163,2.20255,2.20162,2.20255,40000000.0
2009-07-14 15:27:00,2.20281,2.20281,2.20125,2.20125,32000000.0
2009-07-14 15:28:00,2.2015,2.20202,2.2015,2.20185,55000000.0
2009-07-14 15:29:00,2.20158,2.20158,2.19896,2.19946,47000000.0
2009-07-14 15:30:00,2.19983,2.20242,2.19983,2.20242,71000000.0
2009-07-14 15:31:00,2.20289,2.20289,2.20233,2.20233,58000000.0
2009-07-14 15:32:00,2.20233,2.20233,2.20176,2.20176,25000000.0
2009-07-14 15:33:00,2.2013,2.2013,2.20089,2.20089,32000000.0
2009-07-14 15:34:00,2.20021,2.20021,2.19958,2.19958,22000000.0
2009-07-14 15:35:00,2.19929,2.19929,2.19855,2.19914,30000000.0
2009-07-14 15:36:00,2.19861,2.1992,2.19846,2.1992,23000000.0
2009-07-14 15:37:00,2.19971,2.20013,2.19965,2.19967,24000000.0
2009-07-14 15:38:00,2.20046,2.20156,2.20046,2.20137,61000000.0
2009-07-14 15:39:00,2.20161,2.20184,2.19912,2.19937,40000000.0
2009-07-14 15:40:00,2.19922,2.19922,2.1987,2.19903,37000000.0
2009-07-14 15:41:00,2.19925,2.19989,2.19919,2.19989,43000000.0
2009-07-14 15:42:00,2.19995,2.20024,2.19995,2.20015,41000000.0
2009-07-14 15:43:00,2.19983,2.20002,2.19979,2.20002,30000000.0
2009-07-14 15:44:00,2.20038,2.20088,2.19991,2.20088,29000000.0
2009-07-14 15:45:00,2.20096,2.20143,2.20096,2.20143,36000000.0
2009-07-14 15:46:00,2.20157,2.20157,2.20113,2.2012,24000000.0
2009-07-14 15:47:00,2.20097,2.20097,2.20036,2.20068,31000000.0
2009-07-14 15:48:00,2.20042,2.20042,2.19961,2.19961,33000000.0
2009-07-14 15:49:00,2.1996,2.19985,2.19947,2.19947,25000000.0
2009-07-14 15:50:00,2.19981,2.19992,2.19967,2.19969,11000000.0
2009-07-14 15:51:00,2.19895,2.19895,2.19772,2.19772,37000000.0
2009-07-14 15:52:00,2.19821,2.19952,2.19805,2.19952,23000000.0
2009-07-14 15:53:00,2.19954,2.1997,2.1994,2.19948,15000000.0
2009-07-14 15:54:00,2.19938,2.19948,2.19885,2.19885,26000000.0
2009-07-14 15:55:00,2.19913,2.19927,2.19864,2.19914,33000000.0
2009-07-14 15:56:00,2.19907,2.19907,2.19833,2.19833,36000000.0
2009-07-14 15:57:00,2.19825,2.19872,2.19825,2.19872,34000000.0
2009-07-14 15:58:00,2.19801,2.19816,2.19786,2.19806,24000000.0
2009-07-14 15:59:00,2.19813,2.19898,2.19813,2.19898,23000000.0
2009-07-14 16:00:00,2.19934,2.19955,2.19926,2.19926,51000000.0
2009-07-14 16:01:00,2.19905,2.19905,2.19862,2.19869,31000000.0
2009-07-14 16:02:00,2.1986,2.1986,2.19816,2.19832,29000000.0
2009-07-14 16:03:00,2.19875,2.19875,2.19801,2.19807,51000000.0
2009-07-14 16:04:00,2.19819,2.19873,2.198,2.19873,38000000.0
2009-07-14 16:05:00,2.19933,2.19991,2.19933,2.19991,37000000.0
2009-07-14 16:06:00,2.20033,2.20033,2.19971,2.19994,33000000.0
2009-07-14 16:07:00,2.19989,2.19989,2.19892,2.19892,37000000.0
2009-07-14 16:08:00,2.19864,2.1988,2.19838,2.19838,37000000.0
2009-07-14 16:09:00,2.19862,2.19863,2.19803,2.19811,44000000.0
2009-07-14 16:10:00,2.19869,2.19902,2.19831,2.19866,41000000.0
2009-07-14 16:11:00,2.19847,2.19847,2.19733,2.19786,27000000.0
2009-07-14 16:12:00,2.19803,2.19803,2.1977,2.1977,22000000.0
2009-07-14 16:13:00,2.1979,2.19829,2.1979,2.19829,38000000.0
2009-07-14 16:14:00,2.19889,2.1991,2.19889,2.19893,41000000.0
2009-07-14 16:15:00,2.19871,2.19874,2.19761,2.19761,42000000.0
2009-07-14 16:16:00,2.19767,2.19846,2.19747,2.19846,45000000.0
2009-07-14 16:17:00,2.19843,2.19926,2.19843,2.19926,22000000.0
2009-07-14 16:18:00,2.19875,2.19875,2.1981,2.19869,49000000.0
2009-07-14 16:19:00,2.19899,2.19913,2.19899,2.19899,27000000.0
2009-07-14 16:20:00,2.19891,2.19947,2.19891,2.19947,52000000.0
2009-07-14 16:21:00,2.20003,2.20038,2.20003,2.20038,37000000.0
2009-07-14 16:22:00,2.20049,2.20049,2.19993,2.19993,50000000.0
2009-07-14 16:23:00,2.20012,2.20039,2.19999,2.19999,48000000.0
2009-07-14 16:24:00,2.19994,2.20006,2.19974,2.20006,44000000.0
2009-07-14 16:25:00,2.20025,2.20035,2.1997,2.20035,28000000.0
2009-07-14 16:26:00,2.19988,2.20017,2.19947,2.20017,41000000.0
2009-07-14 16:27:00,2.20028,2.20028,2.19971,2.20011,46000000.0
2009-07-14 16:28:00,2.20005,2.20005,2.19966,2.1999,34000000.0
2009-07-14 16:29:00,2.20021,2.20031,2.19987,2.19987,24000000.0
2009-07-14 16:30:00,2.19962,2.20005,2.19962,2.19964,43000000.0
2009-07-14 16:31:00,2.19954,2.19987,2.19954,2.19983,36000000.0
2009-07-14 16:32:00,2.19976,2.19977,2.19935,2.19942,34000000.0
2009-07-14 16:33:00,2.19945,2.19997,2.19945,2.19997,41000000.0
2009-07-14 16:34:00,2.19982,2.20017,2.19977,2.19978,29000000.0
2009-07-14 16:35:00,2.20075,2.20129,2.20075,2.20101,53000000.0
2009-07-14 16:36:00,2.20172,2.20214,2.20171,2.20214,43000000.0
2009-07-14 16:37:00,2.20227,2.20229,2.20203,2.20229,56000000.0
2009-07-14 16:38:00,2.20234,2.20247,2.20205,2.20247,34000000.0
2009-07-14 16:39:00,2.2024,2.20247,2.20193,2.20245,43000000.0
2009-07-14 16:40:00,2.20302,2.20309,2.20233,2.20245,63000000.0
2009-07-14 16:41:00,2.20106,2.20194,2.20106,2.20183,44000000.0
2009-07-14 16:42:00,2.20194,2.20205,2.20166,2.20172,57000000.0
2009-07-14 16:43:00,2.20188,2.20206,2.20149,2.20172,20000000.0
2009-07-14 16:44:00,2.20143,2.20159,2.2013,2.20135,34000000.0
2009-07-14 16:45:00,2.20136,2.20157,2.20133,2.20151,41000000.0
2009-07-14 16:46:00,2.20191,2.20218,2.20175,2.20175,59000000.0
2009-07-14 16:47:00,2.20137,2.20137,2.20065,2.20103,55000000.0
2009-07-14 16:48:00,2.20113,2.20113,2.20081,2.20101,46000000.0
2009-07-14 16:49:00,2.20038,2.20051,2.20031,2.20051,35000000.0
2009-07-14 16:50:00,2.20041,2.20059,2.20021,2.20025,45000000.0
2009-07-14 16:51:00,2.20008,2.20032,2.19997,2.20001,30000000.0
2009-07-14 16:52:00,2.19992,2.20007,2.1998,2.20007,30000000.0
2009-07-14 16:53:00,2.19981,2.20075,2.19981,2.20052,19000000.0
2009-07-14 16:54:00,2.20054,2.20054,2.19936,2.19955,18000000.0
2009-07-14 16:55:00,2.20005,2.20005,2.1991,2.1991,40000000.0
2009-07-14 16:56:00,2.19922,2.19949,2.19922,2.19936,37000000.0
2009-07-14 16:57:00,2.19968,2.19968,2.19951,2.19965,17000000.0
2009-07-14 16:58:00,2.19977,2.19977,2.19876,2.19876,45000000.0
2009-07-14 16:59:00,2.19845,2.19847,2.19825,2.19827,39000000.0
2009-07-14 17:00:00,2.19807,2.19863,2.19807,2.19863,47000000.0
2009-07-14 17:01:00,2.19879,2.19896,2.19875,2.19896,26000000.0
2009-07-14 17:02:00,2.19885,2.19885,2.19851,2.19864,33000000.0
2009-07-14 17:03:00,2.19898,2.19921,2.19891,2.19916,33000000.0
2009-07-14 17:04:00,2.19915,2.19933,2.19876,2.19904,37000000.0
2009-07-14 17:05:00,2.19815,2.19815,2.19762,2.19782,35000000.0
2009-07-14 17:06:00,2.19766,2.19774,2.19747,2.19747,46000000.0
2009-07-14 17:07:00,2.19716,2.19768,2.19716,2.19766,33000000.0
2009-07-14 17:08:00,2.19729,2.19735,2.19679,2.19694,45000000.0
2009-07-14 17:09:00,2.19685,2.19712,2.19685,2.19691,47000000.0
2009-07-14 17:10:00,2.19683,2.19683,2.19626,2.19641,36000000.0
2009-07-14 17:11:00,2.1963,2.19651,2.1963,2.1965,44000000.0
2009-07-14 17:12:00,2.19647,2.19662,2.19623,2.19627,23000000.0
2009-07-14 17:13:00,2.19591,2.19591,2.19486,2.19486,35000000.0
2009-07-14 17:14:00,2.19509,2.19563,2.19509,2.19542,27000000.0
2009-07-14 17:15:00,2.19544,2.19544,2.19507,2.19507,26000000.0
2009-07-14 17:16:00,2.19501,2.19518,2.19478,2.19478,27000000.0
2009-07-14 17:17:00,2.19532,2.19555,2.19532,2.19544,38000000.0
2009-07-14 17:18:00,2.19483,2.19483,2.19448,2.19457,29000000.0
2009-07-14 17:19:00,2.19421,2.19432,2.19391,2.19391,19000000.0
2009-07-14 17:20:00,2.19362,2.19381,2.19362,2.19374,29000000.0
2009-07-14 17:21:00,2.19371,2.19483,2.19371,2.19483,26000000.0
2009-07-14 17:22:00,2.19487,2.19504,2.19483,2.1949,30000000.0
2009-07-14 17:23:00,2.19501,2.19517,2.19469,2.19501,32000000.0
2009-07-14 17:24:00,2.19499,2.19514,2.19462,2.1947,23000000.0
2009-07-14 17:25:00,2.19467,2.1948,2.1946,2.19477,20000000.0
2009-07-14 17:26:00,2.19452,2.19464,2.19432,2.19432,18000000.0
2009-07-14 17:27:00,2.19441,2.19449,2.19432,2.19446,44000000.0
2009-07-14 17:28:00,2.19408,2.19414,2.19385,2.19414,39000000.0
2009-07-14 17:29:00,2.19394,2.1945,2.19394,2.19439,36000000.0
2009-07-14 17:30:00,2.19434,2.19466,2.19434,2.19466,61000000.0
2009-07-14 17:31:00,2.19474,2.19512,2.19439,2.19512,62000000.0
2009-07-14 17:32:00,2.19528,2.19528,2.19463,2.19499,54000000.0
2009-07-14 17:33:00,2.19491,2.19491,2.19457,2.19458,64000000.0
2009-07-14 17:34:00,2.19476,2.19476,2.1945,2.19456,60000000.0
2009-07-14 17:35:00,2.19457,2.19462,2.19455,2.19457,43000000.0
2009-07-14 17:36:00,2.19455,2.1947,2.19433,2.1947,58000000.0
2009-07-14 17:37:00,2.1947,2.1947,2.19437,2.19437,47000000.0
2009-07-14 17:38:00,2.19456,2.19456,2.19431,2.19431,44000000.0
2009-07-14 17:39:00,2.19437,2.19476,2.19392,2.19392,41000000.0
2009-07-14 17:40:00,2.19406,2.1943,2.19404,2.19413,59000000.0
2009-07-14 17:41:00,2.19434,2.19444,2.19433,2.19444,50000000.0
2009-07-14 17:42:00,2.1945,2.19463,2.1945,2.19452,37000000.0
2009-07-14 17:43:00,2.19461,2.19557,2.19461,2.19557,33000000.0
2009-07-14 17:44:00,2.19598,2.19616,2.1959,2.19616,46000000.0
2009-07-14 17:45:00,2.19625,2.19644,2.19623,2.19641,49000000.0
2009-07-14 17:46:00,2.19648,2.1965,2.19597,2.19597,56000000.0
2009-07-14 17:47:00,2.19605,2.1963,2.19605,2.1963,65000000.0
2009-07-14 17:48:00,2.19616,2.19616,2.1957,2.19614,61000000.0
2009-07-14 17:49:00,2.19558,2.19588,2.19537,2.19578,72000000.0
2009-07-14 17:50:00,2.19584,2.19584,2.19526,2.19526,53000000.0
2009-07-14 17:51:00,2.1948,2.19492,2.19461,2.1948,54000000.0
2009-07-14 17:52:00,2.19471,2.19472,2.19452,2.19461,51000000.0
2009-07-14 17:53:00,2.19462,2.19478,2.19433,2.19433,42000000.0
2009-07-14 17:54:00,2.195,2.19535,2.195,2.19535,32000000.0
2009-07-14 17:55:00,2.19522,2.19523,2.19502,2.19502,32000000.0
2009-07-14 17:56:00,2.19495,2.19513,2.19476,2.19513,47000000.0
2009-07-14 17:57:00,2.1953,2.19547,2.19525,2.19547,34000000.0
2009-07-14 17:58:00,2.19543,2.19543,2.1952,2.19527,44000000.0
2009-07-14 17:59:00,2.19464,2.19531,2.19446,2.19531,39000000.0
2009-07-14 18:00:00,2.19507,2.19534,2.19507,2.19508,32000000.0
2009-07-14 18:01:00,2.19445,2.1948,2.19445,2.1948,52000000.0
2009-07-14 18:02:00,2.19499,2.19502,2.19484,2.1949,30000000.0
2009-07-14 18:03:00,2.1948,2.19518,2.1948,2.19483,38000000.0
2009-07-14 18:04:00,2.1948,2.19482,2.19467,2.19475,38000000.0
2009-07-14 18:05:00,2.19443,2.19477,2.19443,2.19477,36000000.0
2009-07-14 18:06:00,2.19482,2.19482,2.19385,2.19385,32000000.0
2009-07-14 18:07:00,2.1939,2.19399,2.19383,2.19388,38000000.0
2009-07-14 18:08:00,2.19461,2.19472,2.19459,2.19472,56000000.0
2009-07-14 18:09:00,2.19522,2.19569,2.19506,2.19569,34000000.0
2009-07-14 18:10:00,2.19582,2.19612,2.19532,2.19612,26000000.0
2009-07-14 18:11:00,2.19653,2.19653,2.19621,2.19643,34000000.0
2009-07-14 18:12:00,2.19648,2.19678,2.1964,2.1964,24000000.0
2009-07-14 18:13:00,2.19622,2.1965,2.19622,2.19649,30000000.0
2009-07-14 18:14:00,2.19646,2.19679,2.19646,2.19658,22000000.0
2009-07-14 18:15:00,2.19623,2.19623,2.19566,2.19566,21000000.0
2009-07-14 18:16:00,2.19572,2.19604,2.19562,2.19562,66000000.0
2009-07-14 18:17:00,2.19549,2.19561,2.1953,2.19533,60000000.0
2009-07-14 18:18:00,2.19546,2.19611,2.19546,2.19611,33000000.0
2009-07-14 18:19:00,2.19603,2.19637,2.196,2.19637,46000000.0
2009-07-14 18:20:00,2.19648,2.19649,2.19635,2.19649,61000000.0
2009-07-14 18:21:00,2.19662,2.19662,2.19616,2.1965,37000000.0
2009-07-14 18:22:00,2.19744,2.19745,2.19722,2.19741,49000000.0
2009-07-14 18:23:00,2.19721,2.19891,2.19721,2.19891,34000000.0
2009-07-14 18:24:00,2.19878,2.19878,2.19848,2.19874,47000000.0
2009-07-14 18:25:00,2.19833,2.19833,2.19786,2.19794,31000000.0
2009-07-14 18:26:00,2.19786,2.19786,2.19765,2.19768,43000000.0
2009-07-14 18:27:00,2.19757,2.19757,2.19737,2.19737,35000000.0
2009-07-14 18:28:00,2.19737,2.19751,2.19721,2.1975,18000000.0
2009-07-14 18:29:00,2.19728,2.19733,2.19719,2.19722,24000000.0
2009-07-14 18:30:00,2.19735,2.19784,2.19735,2.1978,32000000.0
2009-07-14 18:31:00,2.19776,2.19781,2.19763,2.19766,46000000.0
2009-07-14 18:32:00,2.19739,2.19795,2.19737,2.19795,55000000.0
2009-07-14 18:33:00,2.19745,2.1976,2.19728,2.1973,29000000.0
2009-07-14 18:34:00,2.19684,2.19763,2.19684,2.19732,32000000.0
2009-07-14 18:35:00,2.19743,2.19751,2.19726,2.19736,47000000.0
2009-07-14 18:36:00,2.19732,2.19749,2.19732,2.19743,65000000.0
2009-07-14 18:37:00,2.1975,2.1975,2.1973,2.19739,63000000.0
2009-07-14 18:38:00,2.19702,2.19707,2.19674,2.19674,61000000.0
2009-07-14 18:39:00,2.19669,2.19726,2.19669,2.19706,37000000.0
2009-07-14 18:40:00,2.19731,2.19747,2.19711,2.19725,52000000.0
2009-07-14 18:41:00,2.19689,2.19689,2.19646,2.19646,68000000.0
2009-07-14 18:42:00,2.19645,2.19645,2.19609,2.19625,40000000.0
2009-07-14 18:43:00,2.19685,2.19733,2.19685,2.19733,39000000.0
2009-07-14 18:44:00,2.1972,2.19723,2.19673,2.19713,33000000.0
2009-07-14 18:45:00,2.19744,2.19753,2.19703,2.19703,57000000.0
2009-07-14 18:46:00,2.19684,2.19722,2.19684,2.19722,61000000.0
2009-07-14 18:47:00,2.1974,2.19763,2.1973,2.19763,41000000.0
2009-07-14 18:48:00,2.1975,2.1975,2.19682,2.19692,26000000.0
2009-07-14 18:49:00,2.19654,2.19654,2.19606,2.19606,31000000.0
2009-07-14 18:50:00,2.19599,2.19603,2.19581,2.19598,37000000.0
2009-07-14 18:51:00,2.19622,2.19622,2.19592,2.19596,17000000.0
2009-07-14 18:52:00,2.19593,2.19593,2.19578,2.19581,33000000.0
2009-07-14 18:53:00,2.19618,2.19632,2.19605,2.19632,31000000.0
2009-07-14 18:54:00,2.19629,2.197,2.19564,2.19564,11000000.0
2009-07-14 18:55:00,2.19634,2.19673,2.19631,2.19631,22000000.0
2009-07-14 18:56:00,2.19599,2.19599,2.19547,2.19547,16000000.0
2009-07-14 18:57:00,2.19564,2.19583,2.19559,2.19583,15000000.0
2009-07-14 18:58:00,2.19579,2.19589,2.19577,2.19589,19000000.0
2009-07-14 18:59:00,2.19601,2.19603,2.19593,2.19603,26000000.0
2009-07-14 19:00:00,2.19602,2.19615,2.19528,2.19528,12000000.0
2009-07-14 19:01:00,2.19554,2.19555,2.19539,2.19543,18000000.0
2009-07-14 19:02:00,2.1955,2.19564,2.19525,2.19564,23000000.0
2009-07-14 19:03:00,2.19534,2.19555,2.19534,2.19552,21000000.0
2009-07-14 19:04:00,2.1956,2.19572,2.19552,2.19553,55000000.0
2009-07-14 19:05:00,2.19591,2.19613,2.19578,2.19578,42000000.0
2009-07-14 19:06:00,2.19569,2.19569,2.1952,2.19569,63000000.0
2009-07-14 19:07:00,2.19584,2.19609,2.19579,2.19579,39000000.0
2009-07-14 19:08:00,2.19584,2.19604,2.19584,2.19601,32000000.0
2009-07-14 19:09:00,2.19598,2.19623,2.1957,2.1957,56000000.0
2009-07-14 19:10:00,2.19575,2.19575,2.19547,2.19547,27000000.0
2009-07-14 19:11:00,2.19506,2.19522,2.1948,2.19502,36000000.0
2009-07-14 19:12:00,2.19495,2.19503,2.19482,2.19499,25000000.0
2009-07-14 19:13:00,2.19525,2.19529,2.1949,2.1949,23000000.0
2009-07-14 19:14:00,2.19472,2.19514,2.19472,2.19506,37000000.0
2009-07-14 19:15:00,2.19496,2.19497,2.19475,2.19493,17000000.0
2009-07-14 19:16:00,2.19501,2.19518,2.19501,2.19508,23000000.0
2009-07-14 19:17:00,2.19463,2.19511,2.19463,2.19501,17000000.0
2009-07-14 19:18:00,2.19539,2.19563,2.19539,2.19558,30000000.0
2009-07-14 19:19:00,2.19539,2.1954,2.19495,2.19495,36000000.0
2009-07-14 19:20:00,2.19522,2.19729,2.19522,2.19656,23000000.0
2009-07-14 19:21:00,2.19709,2.19713,2.19689,2.19689,21000000.0
2009-07-14 19:22:00,2.1962,2.1962,2.19569,2.19608,25000000.0
2009-07-14 19:23:00,2.19615,2.19615,2.19537,2.19537,12000000.0
2009-07-14 19:24:00,2.19572,2.19582,2.19534,2.19567,39000000.0
2009-07-14 19:25:00,2.19615,2.19615,2.19548,2.19548,49000000.0
2009-07-14 19:26:00,2.19525,2.19525,2.1945,2.1945,48000000.0
2009-07-14 19:27:00,2.19385,2.1939,2.19372,2.19386,51000000.0
2009-07-14 19:28:00,2.19376,2.19404,2.19349,2.19404,40000000.0
2009-07-14 19:29:00,2.19433,2.19472,2.19407,2.19408,28000000.0
2009-07-14 19:30:00,2.1938,2.19399,2.19361,2.19372,32000000.0
2009-07-14 19:31:00,2.19386,2.1941,2.19386,2.19402,28000000.0
2009-07-14 19:32:00,2.19415,2.19449,2.19415,2.19448,31000000.0
2009-07-14 19:33:00,2.19423,2.19423,2.19373,2.19381,14000000.0
2009-07-14 19:34:00,2.19392,2.19399,2.19368,2.1939,49000000.0
2009-07-14 19:35:00,2.19393,2.19412,2.19392,2.19412,28000000.0
2009-07-14 19:36:00,2.19432,2.19467,2.19432,2.19467,16000000.0
2009-07-14 19:37:00,2.19474,2.19495,2.19474,2.19491,26000000.0
2009-07-14 19:38:00,2.19491,2.19504,2.19469,2.19483,18000000.0
2009-07-14 19:39:00,2.19494,2.19494,2.19449,2.19457,13000000.0
2009-07-14 19:40:00,2.19461,2.19496,2.19461,2.19496,16000000.0
2009-07-14 19:41:00,2.19486,2.19491,2.19477,2.19491,17000000.0
2009-07-14 19:42:00,2.19481,2.1953,2.19481,2.1953,19000000.0
2009-07-14 19:43:00,2.19547,2.19553,2.19529,2.19552,21000000.0
2009-07-14 19:44:00,2.19549,2.19556,2.19542,2.19542,21000000.0
2009-07-14 19:45:00,2.19537,2.1955,2.19522,2.19528,33000000.0
2009-07-14 19:46:00,2.19518,2.19548,2.1951,2.19548,18000000.0
2009-07-14 19:47:00,2.19558,2.19564,2.19548,2.19548,22000000.0
2009-07-14 19:48:00,2.19538,2.19543,2.19531,2.19535,18000000.0
2009-07-14 19:49:00,2.19507,2.19507,2.19456,2.19461,27000000.0
2009-07-14 19:50:00,2.19476,2.19488,2.19476,2.19486,23000000.0
2009-07-14 19:51:00,2.19486,2.19486,2.19465,2.19471,25000000.0
2009-07-14 19:52:00,2.19458,2.19458,2.19415,2.19415,15000000.0
2009-07-14 19:53:00,2.19414,2.19414,2.19376,2.19386,21000000.0
2009-07-14 19:54:00,2.19426,2.19533,2.19426,2.19533,9000000.0
2009-07-14 19:55:00,2.19525,2.19525,2.19466,2.19514,30000000.0
2009-07-14 19:56:00,2.19481,2.19481,2.19449,2.19473,20000000.0
2009-07-14 19:57:00,2.19486,2.19498,2.19486,2.19498,12000000.0
2009-07-14 19:58:00,2.19492,2.19492,2.19433,2.19433,13000000.0
2009-07-14 19:59:00,2.19429,2.19511,2.19429,2.19484,31000000.0
2009-07-14 20:00:00,2.19473,2.19516,2.19447,2.19516,23000000.0
2009-07-14 20:01:00,2.19525,2.1957,2.19482,2.1957,13000000.0
2009-07-14 20:02:00,2.19576,2.19804,2.19576,2.19582,20000000.0
2009-07-14 20:03:00,2.19496,2.19529,2.19437,2.19437,18000000.0
2009-07-14 20:04:00,2.19419,2.19439,2.19414,2.19435,27000000.0
2009-07-14 20:05:00,2.19434,2.19553,2.19434,2.19553,23000000.0
2009-07-14 20:06:00,2.19561,2.1957,2.19483,2.1955,13000000.0
2009-07-14 20:07:00,2.19561,2.19619,2.19561,2.19606,29000000.0
2009-07-14 20:08:00,2.19583,2.19608,2.19581,2.19581,15000000.0
2009-07-14 20:09:00,2.19596,2.19606,2.19594,2.19601,17000000.0
2009-07-14 20:10:00,2.19581,2.19584,2.19539,2.19539,20000000.0
2009-07-14 20:11:00,2.19518,2.19555,2.19503,2.19555,10000000.0
2009-07-14 20:12:00,2.19554,2.19554,2.19517,2.19524,15000000.0
2009-07-14 20:13:00,2.19483,2.19508,2.19391,2.19391,17000000.0
2009-07-14 20:14:00,2.19393,2.19421,2.19382,2.1942,15000000.0
2009-07-14 20:15:00,2.19415,2.19435,2.19405,2.19435,10000000.0
2009-07-14 20:16:00,2.19382,2.19382,2.19268,2.19314,22000000.0
2009-07-14 20:17:00,2.19314,2.19314,2.19278,2.19283,17000000.0
2009-07-14 20:18:00,2.19289,2.19308,2.19285,2.19295,24000000.0
2009-07-14 20:19:00,2.194,2.19582,2.194,2.19574,9000000.0
2009-07-14 20:20:00,2.19578,2.19592,2.1957,2.19592,14000000.0
2009-07-14 20:21:00,2.19594,2.19594,2.19571,2.19581,7000000.0
2009-07-14 20:22:00,2.19623,2.19632,2.19604,2.19604,12000000.0
2009-07-14 20:23:00,2.19599,2.19602,2.19506,2.19506,6000000.0
2009-07-14 20:24:00,2.1948,2.19493,2.19448,2.19448,15000000.0
2009-07-14 20:25:00,2.19458,2.19464,2.19442,2.19442,16000000.0
2009-07-14 20:26:00,2.1946,2.19655,2.1946,2.19572,22000000.0
2009-07-14 20:27:00,2.19582,2.19601,2.19474,2.19474,11000000.0
2009-07-14 20:28:00,2.19437,2.19449,2.19437,2.19442,7000000.0
2009-07-14 20:29:00,2.19422,2.1944,2.19414,2.19415,20000000.0
2009-07-14 20:30:00,2.19446,2.19544,2.19431,2.19544,27000000.0
2009-07-14 20:31:00,2.19586,2.19606,2.1955,2.1955,17000000.0
2009-07-14 20:32:00,2.19517,2.19521,2.19474,2.19474,20000000.0
2009-07-14 20:33:00,2.1944,2.1947,2.1944,2.1947,14000000.0
2009-07-14 20:34:00,2.19477,2.19482,2.19467,2.19467,28000000.0
2009-07-14 20:35:00,2.19478,2.19485,2.19446,2.1945,23000000.0
2009-07-14 20:36:00,2.19476,2.19527,2.19314,2.19314,11000000.0
2009-07-14 20:37:00,2.19283,2.19312,2.19283,2.19302,7000000.0
2009-07-14 20:38:00,2.19273,2.19295,2.19266,2.19295,10000000.0
2009-07-14 20:39:00,2.19295,2.19298,2.19289,2.19289,9000000.0
2009-07-14 20:40:00,2.19305,2.19352,2.19296,2.19342,7000000.0
2009-07-14 20:41:00,2.1936,2.1936,2.19333,2.19336,8000000.0
2009-07-14 20:42:00,2.1934,2.19346,2.19296,2.19296,15000000.0
2009-07-14 20:43:00,2.19297,2.19299,2.19146,2.19146,12000000.0
2009-07-14 20:44:00,2.19123,2.19197,2.19108,2.19197,7000000.0
2009-07-14 20:45:00,2.1919,2.1919,2.1911,2.1911,12000000.0
2009-07-14 20:46:00,2.19148,2.19149,2.19122,2.19131,9000000.0
2009-07-14 20:47:00,2.19161,2.19222,2.19161,2.19222,11000000.0
2009-07-14 20:48:00,2.19259,2.19259,2.19172,2.19172,11000000.0
2009-07-14 20:49:00,2.19154,2.19196,2.19154,2.19163,18000000.0
2009-07-14 20:50:00,2.19175,2.19244,2.19175,2.19244,8000000.0
2009-07-14 20:51:00,2.19337,2.19337,2.19307,2.19322,18000000.0
2009-07-14 20:52:00,2.19335,2.19347,2.19321,2.19336,15000000.0
2009-07-14 20:53:00,2.19364,2.19403,2.19364,2.19403,8000000.0
2009-07-14 20:54:00,2.19393,2.19412,2.19393,2.1941,10000000.0
2009-07-14 20:55:00,2.19427,2.1944,2.19427,2.19438,8000000.0
2009-07-14 20:56:00,2.19436,2.19436,2.19402,2.19404,8000000.0
2009-07-14 20:57:00,2.19396,2.19448,2.19396,2.19448,18000000.0
2009-07-14 20:58:00,2.19418,2.19451,2.19418,2.19447,14000000.0
2009-07-14 20:59:00,2.19473,2.19485,2.19457,2.19485,8000000.0
2009-07-14 21:00:00,2.19487,2.19487,2.19436,2.19436,11000000.0
2009-07-14 21:01:00,2.19372,2.19372,2.19346,2.19357,16000000.0
2009-07-14 21:02:00,2.19329,2.19329,2.19243,2.19243,18000000.0
2009-07-14 21:03:00,2.19257,2.19299,2.19252,2.19299,13000000.0
2009-07-14 21:04:00,2.19319,2.19328,2.19291,2.19327,8000000.0
2009-07-14 21:05:00,2.19343,2.19343,2.19304,2.19316,11000000.0
2009-07-14 21:06:00,2.19309,2.19326,2.19307,2.19307,8000000.0
2009-07-14 21:07:00,2.19296,2.19316,2.19292,2.19292,7000000.0
2009-07-14 21:08:00,2.19292,2.19301,2.19276,2.19276,11000000.0
2009-07-14 21:09:00,2.19242,2.19262,2.19242,2.19251,9000000.0
2009-07-14 21:10:00,2.19308,2.1931,2.19288,2.19288,9000000.0
2009-07-14 21:11:00,2.19314,2.19315,2.19239,2.19244,8000000.0
2009-07-14 21:12:00,2.19276,2.19277,2.19079,2.19247,8000000.0
2009-07-14 21:13:00,2.19224,2.19252,2.19224,2.19252,8000000.0
2009-07-14 21:14:00,2.1921,2.19292,2.1921,2.19292,8000000.0
2009-07-14 21:15:00,2.19301,2.19301,2.1925,2.19256,11000000.0
2009-07-14 21:16:00,2.19255,2.19255,2.19246,2.1925,9000000.0
2009-07-14 21:17:00,2.1927,2.1933,2.1927,2.1933,7000000.0
2009-07-14 21:18:00,2.19348,2.19354,2.1932,2.1932,7000000.0
2009-07-14 21:19:00,2.19305,2.19323,2.19277,2.19277,7000000.0
2009-07-14 21:20:00,2.19258,2.19258,2.1923,2.19249,12000000.0
2009-07-14 21:21:00,2.19268,2.1927,2.19252,2.19267,8000000.0
2009-07-14 21:22:00,2.19286,2.19302,2.19286,2.19302,7000000.0
2009-07-14 21:23:00,2.19275,2.19286,2.19266,2.19266,10000000.0
2009-07-14 21:24:00,2.19227,2.19227,2.19202,2.1921,8000000.0
2009-07-14 21:25:00,2.19239,2.19273,2.19239,2.19273,9000000.0
2009-07-14 21:26:00,2.19289,2.19314,2.19289,2.19302,17000000.0
2009-07-14 21:27:00,2.19255,2.19255,2.19212,2.19213,31000000.0
2009-07-14 21:28:00,2.19212,2.19214,2.19188,2.19214,20000000.0
2009-07-14 21:29:00,2.19211,2.19227,2.19191,2.19227,11000000.0
2009-07-14 21:30:00,2.19266,2.1927,2.19247,2.1927,9000000.0
2009-07-14 21:31:00,2.19272,2.19278,2.19227,2.19227,7000000.0
2009-07-14 21:32:00,2.19213,2.19219,2.19205,2.19219,8000000.0
2009-07-14 21:33:00,2.19242,2.19296,2.19242,2.19292,7000000.0
2009-07-14 21:34:00,2.19276,2.19276,2.19202,2.19202,10000000.0
2009-07-14 21:35:00,2.19189,2.19239,2.19189,2.19239,11000000.0
2009-07-14 21:36:00,2.19228,2.19264,2.19228,2.19245,11000000.0
2009-07-14 21:37:00,2.19254,2.19258,2.19237,2.19237,10000000.0
2009-07-14 21:38:00,2.1924,2.19261,2.19227,2.19232,26000000.0
2009-07-14 21:39:00,2.19224,2.19241,2.19224,2.19225,18000000.0
2009-07-14 21:40:00,2.19221,2.19246,2.19206,2.19215,12000000.0
2009-07-14 21:41:00,2.19215,2.19354,2.19215,2.1933,13000000.0
2009-07-14 21:42:00,2.19351,2.19375,2.19327,2.19346,7000000.0
2009-07-14 21:43:00,2.19321,2.19328,2.19316,2.19328,11000000.0
2009-07-14 21:44:00,2.19328,2.19346,2.1932,2.19346,18000000.0
2009-07-14 21:45:00,2.19273,2.19296,2.19267,2.19268,10000000.0
2009-07-14 21:46:00,2.19333,2.19333,2.19264,2.1927,15000000.0
2009-07-14 21:47:00,2.19272,2.19292,2.19246,2.19292,10000000.0
2009-07-14 21:48:00,2.193,2.19303,2.19297,2.193,7000000.0
2009-07-14 21:49:00,2.19289,2.19289,2.19264,2.19268,8000000.0
2009-07-14 21:50:00,2.19274,2.19285,2.19272,2.19278,10000000.0
2009-07-14 21:51:00,2.19291,2.19306,2.19291,2.19302,8000000.0
2009-07-14 21:52:00,2.19298,2.19388,2.19298,2.19388,10000000.0
2009-07-14 21:53:00,2.19289,2.19316,2.19289,2.19292,8000000.0
2009-07-14 21:54:00,2.19322,2.19339,2.19321,2.19321,9000000.0
2009-07-14 21:55:00,2.19309,2.19335,2.19309,2.19335,11000000.0
2009-07-14 21:56:00,2.19318,2.19318,2.19244,2.19263,22000000.0
2009-07-14 21:57:00,2.19315,2.19342,2.19315,2.19342,13000000.0
2009-07-14 21:58:00,2.19332,2.19337,2.19313,2.19313,16000000.0
2009-07-14 21:59:00,2.19313,2.1935,2.19313,2.1935,25000000.0
2009-07-14 22:00:00,2.19369,2.19433,2.19369,2.19389,12000000.0
2009-07-14 22:01:00,2.19356,2.1936,2.19348,2.19354,19000000.0
2009-07-14 22:02:00,2.19353,2.19353,2.19345,2.19351,11000000.0
2009-07-14 22:03:00,2.19329,2.19357,2.19329,2.19348,33000000.0
2009-07-14 22:04:00,2.1942,2.19519,2.19104,2.19104,11000000.0
2009-07-14 22:05:00,2.1938,2.19381,2.19374,2.19381,16000000.0
2009-07-14 22:06:00,2.19362,2.19404,2.19362,2.19383,8000000.0
2009-07-14 22:07:00,2.19376,2.19469,2.19296,2.19296,15000000.0
2009-07-14 22:08:00,2.19242,2.19271,2.19242,2.19271,30000000.0
2009-07-14 22:09:00,2.19276,2.19307,2.19276,2.19307,13000000.0
2009-07-14 22:10:00,2.19303,2.19303,2.19255,2.19255,8000000.0
2009-07-14 22:11:00,2.19238,2.19245,2.19231,2.19232,11000000.0
2009-07-14 22:12:00,2.19138,2.19167,2.19138,2.19167,15000000.0
2009-07-14 22:13:00,2.19224,2.19224,2.19213,2.1922,10000000.0
2009-07-14 22:14:00,2.19214,2.19214,2.19202,2.19202,13000000.0
2009-07-14 22:15:00,2.19218,2.1926,2.19218,2.1926,9000000.0
2009-07-14 22:16:00,2.19279,2.19279,2.19256,2.19268,8000000.0
2009-07-14 22:17:00,2.19262,2.1927,2.19227,2.1927,16000000.0
2009-07-14 22:18:00,2.19309,2.19312,2.19304,2.19312,9000000.0
2009-07-14 22:19:00,2.1933,2.19353,2.1933,2.19341,5000000.0
2009-07-14 22:20:00,2.19342,2.19368,2.19312,2.19348,7000000.0
2009-07-14 22:21:00,2.19304,2.19307,2.1926,2.1926,11000000.0
2009-07-14 22:22:00,2.19248,2.19248,2.19203,2.19203,11000000.0
2009-07-14 22:23:00,2.19164,2.19164,2.19047,2.1907,15000000.0
2009-07-14 22:24:00,2.19064,2.19113,2.19064,2.19102,10000000.0
2009-07-14 22:25:00,2.19287,2.19305,2.19268,2.19268,8000000.0
2009-07-14 22:26:00,2.19161,2.19197,2.19161,2.19177,8000000.0
2009-07-14 22:27:00,2.19168,2.19173,2.19168,2.19171,10000000.0
2009-07-14 22:28:00,2.1917,2.19194,2.19146,2.19146,10000000.0
2009-07-14 22:29:00,2.19156,2.19192,2.19156,2.19176,7000000.0
2009-07-14 22:30:00,2.19168,2.19201,2.19168,2.19201,11000000.0
2009-07-14 22:31:00,2.19148,2.19148,2.18919,2.18948,22000000.0
2009-07-14 22:32:00,2.18907,2.18907,2.18767,2.18769,7000000.0
2009-07-14 22:33:00,2.18692,2.18692,2.18557,2.18639,38000000.0
2009-07-14 22:34:00,2.18639,2.18639,2.18321,2.18336,47000000.0
2009-07-14 22:35:00,2.18427,2.18653,2.18427,2.18653,27000000.0
2009-07-14 22:36:00,2.18615,2.18758,2.18615,2.18734,26000000.0
2009-07-14 22:37:00,2.18602,2.18602,2.18566,2.18579,28000000.0
2009-07-14 22:38:00,2.18569,2.18588,2.18289,2.18289,15000000.0
2009-07-14 22:39:00,2.18229,2.18325,2.18229,2.18303,11000000.0
2009-07-14 22:40:00,2.184,2.18482,2.184,2.18453,9000000.0
2009-07-14 22:41:00,2.18456,2.1847,2.18448,2.18448,16000000.0
2009-07-14 22:42:00,2.18429,2.18429,2.183,2.183,9000000.0
2009-07-14 22:43:00,2.18281,2.18309,2.18281,2.18309,11000000.0
2009-07-14 22:44:00,2.18327,2.18439,2.18316,2.18439,8000000.0
2009-07-14 22:45:00,2.18391,2.18391,2.18354,2.18385,12000000.0
2009-07-14 22:46:00,2.18434,2.18442,2.18393,2.18393,9000000.0
2009-07-14 22:47:00,2.18268,2.18268,2.18197,2.18197,16000000.0
2009-07-14 22:48:00,2.18221,2.18245,2.18217,2.18217,11000000.0
2009-07-14 22:49:00,2.18197,2.18289,2.18197,2.18265,12000000.0
2009-07-14 22:50:00,2.18248,2.18269,2.18248,2.18269,16000000.0
2009-07-14 22:51:00,2.18266,2.18287,2.18266,2.18287,6000000.0
2009-07-14 22:52:00,2.18296,2.18355,2.18284,2.18284,10000000.0
2009-07-14 22:53:00,2.18278,2.18328,2.18278,2.18328,8000000.0
2009-07-14 22:54:00,2.18352,2.18406,2.1835,2.18406,13000000.0
2009-07-14 22:55:00,2.18399,2.18405,2.18399,2.18403,9000000.0
2009-07-14 22:56:00,2.18411,2.18411,2.18395,2.18398,8000000.0
2009-07-14 22:57:00,2.18401,2.18454,2.18401,2.18454,7000000.0
2009-07-14 22:58:00,2.18474,2.18499,2.18474,2.18485,7000000.0
2009-07-14 22:59:00,2.18453,2.18458,2.1844,2.18458,9000000.0
2009-07-14 23:00:00,2.18457,2.1846,2.18442,2.1846,12000000.0
2009-07-14 23:01:00,2.1846,2.18464,2.18439,2.18439,9000000.0
2009-07-14 23:02:00,2.18427,2.18442,2.18404,2.18404,8000000.0
2009-07-14 23:03:00,2.18475,2.18475,2.18459,2.18467,12000000.0
2009-07-14 23:04:00,2.18473,2.18475,2.18471,2.18472,11000000.0
2009-07-14 23:05:00,2.18495,2.18503,2.1848,2.1848,11000000.0
2009-07-14 23:06:00,2.18449,2.18459,2.1844,2.1844,8000000.0
2009-07-14 23:07:00,2.18435,2.18435,2.18417,2.18417,9000000.0
2009-07-14 23:08:00,2.18416,2.18421,2.18415,2.18417,15000000.0
2009-07-14 23:09:00,2.18421,2.18426,2.18417,2.18418,7000000.0
2009-07-14 23:10:00,2.18413,2.18421,2.18413,2.1842,6000000.0
2009-07-14 23:11:00,2.18418,2.18418,2.18401,2.18405,7000000.0
2009-07-14 23:12:00,2.1841,2.1841,2.18333,2.18333,8000000.0
2009-07-14 23:13:00,2.18186,2.18207,2.18026,2.18026,7000000.0
2009-07-14 23:14:00,2.17852,2.17857,2.1782,2.1783,9000000.0
2009-07-14 23:15:00,2.17786,2.17788,2.17616,2.17788,8000000.0
2009-07-14 23:16:00,2.17763,2.17763,2.17712,2.17742,9000000.0
2009-07-14 23:17:00,2.17755,2.17817,2.17755,2.17817,11000000.0
2009-07-14 23:18:00,2.17961,2.17967,2.17929,2.17933,9000000.0
2009-07-14 23:19:00,2.1791,2.17922,2.17873,2.17922,11000000.0
2009-07-14 23:20:00,2.17876,2.17876,2.17844,2.17844,5000000.0
2009-07-14 23:21:00,2.17818,2.17848,2.17765,2.17848,10000000.0
2009-07-14 23:22:00,2.17777,2.17802,2.17769,2.17796,7000000.0
2009-07-14 23:23:00,2.17765,2.17778,2.17746,2.17756,7000000.0
2009-07-14 23:24:00,2.17758,2.17907,2.17758,2.17907,9000000.0
2009-07-14 23:25:00,2.17932,2.18002,2.17932,2.18002,15000000.0
2009-07-14 23:26:00,2.1802,2.18025,2.17999,2.18025,10000000.0
2009-07-14 23:27:00,2.18021,2.18021,2.17983,2.17983,12000000.0
2009-07-14 23:28:00,2.17919,2.17919,2.17878,2.17879,5000000.0
2009-07-14 23:29:00,2.17871,2.17871,2.17831,2.17831,25000000.0
2009-07-14 23:30:00,2.17836,2.17871,2.17836,2.1785,16000000.0
2009-07-14 23:31:00,2.17851,2.17855,2.17844,2.17855,14000000.0
2009-07-14 23:32:00,2.17879,2.17902,2.17871,2.17883,9000000.0
2009-07-14 23:33:00,2.17894,2.17894,2.17885,2.17887,8000000.0
2009-07-14 23:34:00,2.1788,2.1789,2.17879,2.17883,9000000.0
2009-07-14 23:35:00,2.17857,2.1788,2.17857,2.1788,12000000.0
2009-07-14 23:36:00,2.17942,2.17942,2.17891,2.17891,9000000.0
2009-07-14 23:37:00,2.17927,2.17932,2.17834,2.17834,8000000.0
2009-07-14 23:38:00,2.1783,2.17849,2.1783,2.17849,7000000.0
2009-07-14 23:39:00,2.17844,2.17844,2.17802,2.17842,11000000.0
2009-07-14 23:40:00,2.17887,2.17887,2.1785,2.17864,21000000.0
2009-07-14 23:41:00,2.17875,2.17875,2.17849,2.17863,8000000.0
2009-07-14 23:42:00,2.17911,2.17939,2.17911,2.17939,19000000.0
2009-07-14 23:43:00,2.17945,2.17969,2.17945,2.17959,8000000.0
2009-07-14 23:44:00,2.17957,2.17977,2.17953,2.17977,8000000.0
2009-07-14 23:45:00,2.18023,2.18031,2.18023,2.18029,7000000.0
2009-07-14 23:46:00,2.18032,2.18042,2.18012,2.18025,8000000.0
2009-07-14 23:47:00,2.1802,2.1802,2.18,2.18,6000000.0
2009-07-14 23:48:00,2.17984,2.17984,2.17969,2.17974,7000000.0
2009-07-14 23:49:00,2.17905,2.17933,2.17905,2.17919,9000000.0
2009-07-14 23:50:00,2.17911,2.17911,2.17891,2.17891,5000000.0
2009-07-14 23:51:00,2.17891,2.17901,2.17875,2.17875,10000000.0
2009-07-14 23:52:00,2.1789,2.1789,2.1786,2.1786,7000000.0
2009-07-14 23:53:00,2.17867,2.1789,2.17849,2.17861,11000000.0
2009-07-14 23:54:00,2.17863,2.17897,2.17836,2.17836,7000000.0
2009-07-14 23:55:00,2.17865,2.1788,2.17862,2.1788,9000000.0
2009-07-14 23:56:00,2.17881,2.17901,2.17869,2.17878,12000000.0
2009-07-14 23:57:00,2.17868,2.17886,2.1784,2.1784,25000000.0
2009-07-14 23:58:00,2.17846,2.17873,2.17846,2.1786,8000000.0
2009-07-14 23:59:00,2.17898,2.17898,2.17868,2.17885,18000000.0
2009-07-15 00:00:00,2.17924,2.17936,2.17923,2.1793,7000000.0
2009-07-15 00:01:00,2.17936,2.17936,2.1792,2.1792,8000000.0
2009-07-15 00:02:00,2.17891,2.17891,2.17843,2.17849,9000000.0
2009-07-15 00:03:00,2.17856,2.17902,2.17856,2.17902,12000000.0
2009-07-15 00:04:00,2.17923,2.17923,2.17878,2.17892,10000000.0
2009-07-15 00:05:00,2.1793,2.17973,2.17919,2.17973,9000000.0
2009-07-15 00:06:00,2.17973,2.17984,2.17927,2.17984,8000000.0
2009-07-15 00:07:00,2.18022,2.18034,2.18009,2.18034,9000000.0
2009-07-15 00:08:00,2.18016,2.18023,2.18008,2.18008,8000000.0
2009-07-15 00:09:00,2.18056,2.18109,2.18043,2.18058,7000000.0
2009-07-15 00:10:00,2.17996,2.18016,2.17986,2.18016,23000000.0
2009-07-15 00:11:00,2.18043,2.18105,2.18043,2.18105,10000000.0
2009-07-15 00:12:00,2.18236,2.18236,2.18108,2.18139,9000000.0
2009-07-15 00:13:00,2.18125,2.18141,2.18123,2.18124,8000000.0
2009-07-15 00:14:00,2.18111,2.18131,2.18111,2.18126,7000000.0
2009-07-15 00:15:00,2.18099,2.18099,2.18067,2.18067,9000000.0
2009-07-15 00:16:00,2.18098,2.18098,2.18087,2.18087,9000000.0
2009-07-15 00:17:00,2.18076,2.18076,2.18046,2.18061,7000000.0
2009-07-15 00:18:00,2.18094,2.18094,2.18067,2.18067,8000000.0
2009-07-15 00:19:00,2.18071,2.18122,2.18071,2.18122,10000000.0
2009-07-15 00:20:00,2.1812,2.18147,2.18113,2.18147,10000000.0
2009-07-15 00:21:00,2.18154,2.18162,2.18128,2.18162,8000000.0
2009-07-15 00:22:00,2.18145,2.1815,2.18113,2.18113,8000000.0
2009-07-15 00:23:00,2.18084,2.18084,2.18037,2.18037,8000000.0
2009-07-15 00:24:00,2.18042,2.18081,2.18042,2.18077,8000000.0
2009-07-15 00:25:00,2.18085,2.18108,2.18085,2.18108,11000000.0
2009-07-15 00:26:00,2.18113,2.18185,2.18098,2.18185,7000000.0
2009-07-15 00:27:00,2.1819,2.18196,2.18189,2.18189,10000000.0
2009-07-15 00:28:00,2.18175,2.18175,2.18153,2.18153,5000000.0
2009-07-15 00:29:00,2.18163,2.18199,2.1813,2.1818,10000000.0
2009-07-15 00:30:00,2.18185,2.18205,2.18182,2.18205,8000000.0
2009-07-15 00:31:00,2.18202,2.18203,2.18197,2.18203,7000000.0
2009-07-15 00:32:00,2.18217,2.18287,2.18217,2.18287,7000000.0
2009-07-15 00:33:00,2.18305,2.18322,2.18303,2.1831,9000000.0
2009-07-15 00:34:00,2.18309,2.18318,2.18303,2.18312,23000000.0
2009-07-15 00:35:00,2.18316,2.1833,2.18316,2.18317,7000000.0
2009-07-15 00:36:00,2.18333,2.18349,2.1833,2.18347,9000000.0
2009-07-15 00:37:00,2.18334,2.18341,2.18148,2.18318,8000000.0
2009-07-15 00:38:00,2.18291,2.18291,2.18254,2.18254,7000000.0
2009-07-15 00:39:00,2.18249,2.18258,2.18248,2.18258,7000000.0
2009-07-15 00:40:00,2.18255,2.18255,2.18216,2.18216,7000000.0
2009-07-15 00:41:00,2.18222,2.18256,2.18218,2.1825,6000000.0
2009-07-15 00:42:00,2.18277,2.18298,2.18276,2.18282,8000000.0
2009-07-15 00:43:00,2.18243,2.18292,2.18243,2.18292,5000000.0
2009-07-15 00:44:00,2.18288,2.18298,2.1823,2.18244,11000000.0
2009-07-15 00:45:00,2.18273,2.18291,2.18263,2.18281,16000000.0
2009-07-15 00:46:00,2.18306,2.18306,2.18258,2.18258,10000000.0
2009-07-15 00:47:00,2.18256,2.18284,2.18254,2.18284,7000000.0
2009-07-15 00:48:00,2.18286,2.1829,2.18278,2.18286,8000000.0
2009-07-15 00:49:00,2.18271,2.1831,2.1827,2.1831,10000000.0
2009-07-15 00:50:00,2.18307,2.1835,2.18307,2.1835,10000000.0
2009-07-15 00:51:00,2.18312,2.18327,2.18309,2.18321,8000000.0
2009-07-15 00:52:00,2.1832,2.18334,2.18305,2.18305,5000000.0
2009-07-15 00:53:00,2.18275,2.18294,2.18275,2.18288,11000000.0
2009-07-15 00:54:00,2.18299,2.18299,2.18262,2.18262,10000000.0
2009-07-15 00:55:00,2.18227,2.1823,2.18197,2.18218,7000000.0
2009-07-15 00:56:00,2.18221,2.18225,2.18191,2.18214,11000000.0
2009-07-15 00:57:00,2.18243,2.18249,2.18224,2.18249,7000000.0
2009-07-15 00:58:00,2.1827,2.18276,2.18262,2.18276,10000000.0
2009-07-15 00:59:00,2.18259,2.18259,2.18245,2.18246,7000000.0
2009-07-15 01:00:00,2.18281,2.18288,2.18267,2.18271,19000000.0
2009-07-15 01:01:00,2.18271,2.18275,2.18242,2.18242,12000000.0
2009-07-15 01:02:00,2.18246,2.18268,2.18242,2.1825,8000000.0
2009-07-15 01:03:00,2.18259,2.18281,2.18246,2.18246,7000000.0
2009-07-15 01:04:00,2.18237,2.18252,2.18234,2.18238,8000000.0
2009-07-15 01:05:00,2.18197,2.18203,2.18188,2.18194,7000000.0
2009-07-15 01:06:00,2.1821,2.1821,2.18166,2.18174,8000000.0
2009-07-15 01:07:00,2.18212,2.18236,2.18207,2.18224,8000000.0
2009-07-15 01:08:00,2.18203,2.18203,2.1814,2.18152,5000000.0
2009-07-15 01:09:00,2.18228,2.18242,2.18228,2.18234,5000000.0
2009-07-15 01:10:00,2.18194,2.18198,2.18159,2.18173,10000000.0
2009-07-15 01:11:00,2.18173,2.18191,2.18155,2.18156,11000000.0
2009-07-15 01:12:00,2.18234,2.18236,2.18229,2.1823,8000000.0
2009-07-15 01:13:00,2.18263,2.18269,2.18257,2.18257,10000000.0
2009-07-15 01:14:00,2.1825,2.1827,2.18231,2.1827,10000000.0
2009-07-15 01:15:00,2.18255,2.18255,2.18206,2.18206,10000000.0
2009-07-15 01:16:00,2.18264,2.1827,2.18257,2.18257,8000000.0
2009-07-15 01:17:00,2.18234,2.1824,2.18231,2.18231,10000000.0
2009-07-15 01:18:00,2.18239,2.18239,2.18229,2.18234,8000000.0
2009-07-15 01:19:00,2.18257,2.18302,2.18257,2.18274,11000000.0
2009-07-15 01:20:00,2.18282,2.18301,2.18281,2.18298,13000000.0
2009-07-15 01:21:00,2.18324,2.18324,2.18276,2.18276,7000000.0
2009-07-15 01:22:00,2.1826,2.18298,2.1826,2.18298,7000000.0
2009-07-15 01:23:00,2.18326,2.18334,2.18302,2.18334,11000000.0
2009-07-15 01:24:00,2.18326,2.18331,2.18265,2.18265,7000000.0
2009-07-15 01:25:00,2.18355,2.18405,2.18355,2.18388,9000000.0
2009-07-15 01:26:00,2.1835,2.18357,2.18347,2.18357,14000000.0
2009-07-15 01:27:00,2.18363,2.18391,2.18363,2.18391,15000000.0
2009-07-15 01:28:00,2.18392,2.18393,2.18348,2.18348,9000000.0
2009-07-15 01:29:00,2.18441,2.18473,2.18441,2.18447,10000000.0
2009-07-15 01:30:00,2.18474,2.1853,2.18474,2.18508,5000000.0
2009-07-15 01:31:00,2.18486,2.18486,2.18435,2.18435,10000000.0
2009-07-15 01:32:00,2.18428,2.18428,2.18413,2.18426,18000000.0
2009-07-15 01:33:00,2.18406,2.18406,2.18322,2.18322,20000000.0
2009-07-15 01:34:00,2.18313,2.18328,2.18313,2.18328,16000000.0
2009-07-15 01:35:00,2.18304,2.18336,2.18304,2.18314,8000000.0
2009-07-15 01:36:00,2.18298,2.18298,2.1826,2.1826,9000000.0
2009-07-15 01:37:00,2.18261,2.18278,2.18252,2.18277,7000000.0
2009-07-15 01:38:00,2.18284,2.18298,2.18284,2.18298,12000000.0
2009-07-15 01:39:00,2.18324,2.18353,2.18324,2.18347,12000000.0
2009-07-15 01:40:00,2.18352,2.18377,2.18352,2.18377,7000000.0
2009-07-15 01:41:00,2.18377,2.18399,2.1836,2.18399,11000000.0
2009-07-15 01:42:00,2.18404,2.18404,2.18393,2.18393,7000000.0
2009-07-15 01:43:00,2.18388,2.18388,2.18353,2.1838,8000000.0
2009-07-15 01:44:00,2.18383,2.18391,2.18379,2.18391,7000000.0
2009-07-15 01:45:00,2.18353,2.18353,2.18336,2.18339,7000000.0
2009-07-15 01:46:00,2.18335,2.18335,2.18312,2.18312,7000000.0
2009-07-15 01:47:00,2.18312,2.18321,2.183,2.183,14000000.0
2009-07-15 01:48:00,2.18317,2.18317,2.1828,2.1828,7000000.0
2009-07-15 01:49:00,2.18315,2.18315,2.1829,2.18294,8000000.0
2009-07-15 01:50:00,2.18278,2.18278,2.18157,2.18157,10000000.0
2009-07-15 01:51:00,2.18146,2.18171,2.18146,2.18171,16000000.0
2009-07-15 01:52:00,2.1814,2.18158,2.18118,2.18142,13000000.0
2009-07-15 01:53:00,2.18163,2.18181,2.18152,2.1817,7000000.0
2009-07-15 01:54:00,2.18168,2.18206,2.18168,2.18206,9000000.0
2009-07-15 01:55:00,2.18183,2.18183,2.18143,2.18143,12000000.0
2009-07-15 01:56:00,2.18137,2.18155,2.18137,2.18144,17000000.0
2009-07-15 01:57:00,2.18144,2.18144,2.18097,2.18122,13000000.0
2009-07-15 01:58:00,2.18107,2.18111,2.18015,2.18015,10000000.0
2009-07-15 01:59:00,2.18003,2.18054,2.18003,2.18053,11000000.0
2009-07-15 02:00:00,2.18115,2.18144,2.18115,2.1813,7000000.0
2009-07-15 02:01:00,2.18086,2.18091,2.18072,2.1808,8000000.0
2009-07-15 02:02:00,2.18094,2.18123,2.18078,2.18078,9000000.0
2009-07-15 02:03:00,2.18021,2.18021,2.17812,2.18011,10000000.0
2009-07-15 02:04:00,2.17987,2.18057,2.17987,2.18037,9000000.0
2009-07-15 02:05:00,2.18064,2.18088,2.18057,2.18088,10000000.0
2009-07-15 02:06:00,2.18108,2.18123,2.1808,2.1808,8000000.0
2009-07-15 02:07:00,2.18053,2.18081,2.1803,2.1803,8000000.0
2009-07-15 02:08:00,2.18005,2.18017,2.17978,2.17986,10000000.0
2009-07-15 02:09:00,2.17996,2.1806,2.17996,2.1806,7000000.0
2009-07-15 02:10:00,2.18051,2.18051,2.18012,2.18017,8000000.0
2009-07-15 02:11:00,2.18078,2.18094,2.18071,2.18092,8000000.0
2009-07-15 02:12:00,2.18093,2.18115,2.18093,2.18115,7000000.0
2009-07-15 02:13:00,2.1813,2.1813,2.18119,2.18119,7000000.0
2009-07-15 02:14:00,2.18103,2.18103,2.18067,2.18102,7000000.0
2009-07-15 02:15:00,2.1807,2.1807,2.1804,2.18065,8000000.0
2009-07-15 02:16:00,2.18067,2.18107,2.18065,2.18065,9000000.0
2009-07-15 02:17:00,2.18064,2.18064,2.18041,2.18057,9000000.0
2009-07-15 02:18:00,2.1808,2.18123,2.1808,2.18122,8000000.0
2009-07-15 02:19:00,2.18135,2.18135,2.1809,2.18123,11000000.0
2009-07-15 02:20:00,2.18098,2.18117,2.18093,2.18101,9000000.0
2009-07-15 02:21:00,2.18105,2.18117,2.18096,2.18104,7000000.0
2009-07-15 02:22:00,2.18085,2.18085,2.18068,2.1807,8000000.0
2009-07-15 02:23:00,2.18082,2.18084,2.18066,2.18073,6000000.0
2009-07-15 02:24:00,2.18042,2.18042,2.18019,2.18031,8000000.0
2009-07-15 02:25:00,2.18031,2.18062,2.1802,2.1802,11000000.0
2009-07-15 02:26:00,2.18055,2.18067,2.18055,2.18067,7000000.0
2009-07-15 02:27:00,2.18068,2.18081,2.18054,2.18054,9000000.0
2009-07-15 02:28:00,2.18009,2.18009,2.17994,2.17999,6000000.0
2009-07-15 02:29:00,2.18004,2.18064,2.18004,2.18064,7000000.0
2009-07-15 02:30:00,2.1806,2.18101,2.18059,2.18081,10000000.0
2009-07-15 02:31:00,2.18057,2.18064,2.18043,2.18062,8000000.0
2009-07-15 02:32:00,2.18028,2.18049,2.18001,2.18047,7000000.0
2009-07-15 02:33:00,2.1802,2.18052,2.17999,2.1805,8000000.0
2009-07-15 02:34:00,2.1802,2.1802,2.17976,2.17981,7000000.0
2009-07-15 02:35:00,2.17976,2.17982,2.17964,2.17967,11000000.0
2009-07-15 02:36:00,2.17962,2.17989,2.17962,2.17983,7000000.0
2009-07-15 02:37:00,2.17986,2.17986,2.17956,2.17956,7000000.0
2009-07-15 02:38:00,2.1795,2.1795,2.17927,2.17927,7000000.0
2009-07-15 02:39:00,2.17945,2.17964,2.17945,2.17961,8000000.0
2009-07-15 02:40:00,2.17993,2.18041,2.17993,2.18041,7000000.0
2009-07-15 02:41:00,2.18076,2.18076,2.18054,2.18066,8000000.0
2009-07-15 02:42:00,2.1811,2.18117,2.18077,2.18077,8000000.0
2009-07-15 02:43:00,2.18052,2.18052,2.1802,2.18023,9000000.0
2009-07-15 02:44:00,2.18025,2.18031,2.18014,2.18027,7000000.0
2009-07-15 02:45:00,2.18018,2.18044,2.18018,2.18042,8000000.0
2009-07-15 02:46:00,2.18042,2.18042,2.18021,2.18025,7000000.0
2009-07-15 02:47:00,2.1802,2.18027,2.18016,2.18027,6000000.0
2009-07-15 02:48:00,2.18015,2.18039,2.18013,2.18013,11000000.0
2009-07-15 02:49:00,2.17986,2.17994,2.17977,2.17992,11000000.0
2009-07-15 02:50:00,2.17991,2.18026,2.17991,2.18021,7000000.0
2009-07-15 02:51:00,2.17956,2.17956,2.1792,2.17925,8000000.0
2009-07-15 02:52:00,2.17905,2.17926,2.17905,2.17926,7000000.0
2009-07-15 02:53:00,2.17965,2.17986,2.17962,2.17986,8000000.0
2009-07-15 02:54:00,2.17971,2.18075,2.17971,2.18075,7000000.0
2009-07-15 02:55:00,2.18119,2.18119,2.18038,2.18038,8000000.0
2009-07-15 02:56:00,2.1804,2.18044,2.18031,2.1804,10000000.0
2009-07-15 02:57:00,2.18042,2.18061,2.18025,2.18049,8000000.0
2009-07-15 02:58:00,2.18048,2.18056,2.18037,2.18056,7000000.0
2009-07-15 02:59:00,2.18037,2.18037,2.18016,2.18019,9000000.0
2009-07-15 03:00:00,2.18034,2.18142,2.18034,2.18142,7000000.0
2009-07-15 03:01:00,2.18181,2.18196,2.18125,2.18173,11000000.0
2009-07-15 03:02:00,2.18167,2.18183,2.1816,2.18162,10000000.0
2009-07-15 03:03:00,2.18144,2.18148,2.18081,2.18081,7000000.0
2009-07-15 03:04:00,2.18094,2.1828,2.18094,2.1828,7000000.0
2009-07-15 03:05:00,2.18329,2.18329,2.18291,2.18291,8000000.0
2009-07-15 03:06:00,2.1828,2.18286,2.18248,2.18248,10000000.0
2009-07-15 03:07:00,2.18278,2.18278,2.18257,2.18276,8000000.0
2009-07-15 03:08:00,2.18271,2.18304,2.18271,2.18289,7000000.0
2009-07-15 03:09:00,2.18323,2.18333,2.18223,2.18223,8000000.0
2009-07-15 03:10:00,2.18175,2.18208,2.18173,2.18208,10000000.0
2009-07-15 03:11:00,2.183,2.183,2.18188,2.18246,10000000.0
2009-07-15 03:12:00,2.18259,2.1828,2.18259,2.18263,7000000.0
2009-07-15 03:13:00,2.18273,2.18342,2.18273,2.18332,11000000.0
2009-07-15 03:14:00,2.18333,2.18342,2.18229,2.18229,8000000.0
2009-07-15 03:15:00,2.18262,2.18268,2.18231,2.18231,5000000.0
2009-07-15 03:16:00,2.18176,2.18254,2.18113,2.18113,8000000.0
2009-07-15 03:17:00,2.18148,2.18166,2.18111,2.18111,11000000.0
2009-07-15 03:18:00,2.18173,2.18174,2.18088,2.18174,10000000.0
2009-07-15 03:19:00,2.18152,2.18152,2.18121,2.18125,7000000.0
2009-07-15 03:20:00,2.18114,2.18137,2.18109,2.18123,10000000.0
2009-07-15 03:21:00,2.18101,2.18101,2.18054,2.18093,7000000.0
2009-07-15 03:22:00,2.18114,2.18114,2.1804,2.1804,8000000.0
2009-07-15 03:23:00,2.18023,2.18042,2.17997,2.18037,7000000.0
2009-07-15 03:24:00,2.18062,2.18062,2.18042,2.18049,10000000.0
2009-07-15 03:25:00,2.1809,2.18102,2.18067,2.18077,8000000.0
2009-07-15 03:26:00,2.1808,2.18121,2.1808,2.18119,7000000.0
2009-07-15 03:27:00,2.18108,2.18108,2.18052,2.18052,5000000.0
2009-07-15 03:28:00,2.18054,2.18074,2.18032,2.18074,8000000.0
2009-07-15 03:29:00,2.18067,2.18068,2.18035,2.18049,11000000.0
2009-07-15 03:30:00,2.18052,2.18114,2.18052,2.18114,8000000.0
2009-07-15 03:31:00,2.1816,2.18183,2.1816,2.1818,9000000.0
2009-07-15 03:32:00,2.18098,2.18155,2.18098,2.18155,9000000.0
2009-07-15 03:33:00,2.18125,2.1818,2.18125,2.1818,7000000.0
2009-07-15 03:34:00,2.18173,2.18183,2.18162,2.18182,9000000.0
2009-07-15 03:35:00,2.18187,2.18188,2.18171,2.18188,10000000.0
2009-07-15 03:36:00,2.18185,2.18191,2.1817,2.18191,8000000.0
2009-07-15 03:37:00,2.18186,2.1819,2.18181,2.18182,9000000.0
2009-07-15 03:38:00,2.18166,2.18166,2.18154,2.18154,7000000.0
2009-07-15 03:39:00,2.18148,2.18148,2.18108,2.18108,8000000.0
2009-07-15 03:40:00,2.18102,2.18104,2.18091,2.18103,11000000.0
2009-07-15 03:41:00,2.18094,2.18094,2.18018,2.18018,10000000.0
2009-07-15 03:42:00,2.18005,2.18028,2.18005,2.18023,5000000.0
2009-07-15 03:43:00,2.18021,2.18021,2.17998,2.18002,7000000.0
2009-07-15 03:44:00,2.17991,2.17991,2.1795,2.1795,8000000.0
2009-07-15 03:45:00,2.17921,2.17958,2.17921,2.17958,8000000.0
2009-07-15 03:46:00,2.17859,2.17859,2.17831,2.1784,8000000.0
2009-07-15 03:47:00,2.17836,2.17836,2.17815,2.17815,7000000.0
2009-07-15 03:48:00,2.17813,2.1782,2.1781,2.17812,11000000.0
2009-07-15 03:49:00,2.17815,2.17851,2.17815,2.17851,8000000.0
2009-07-15 03:50:00,2.17828,2.17837,2.17749,2.17749,7000000.0
2009-07-15 03:51:00,2.17781,2.17798,2.17771,2.17798,6000000.0
2009-07-15 03:52:00,2.17855,2.17856,2.17848,2.17851,8000000.0
2009-07-15 03:53:00,2.17853,2.17853,2.1783,2.1783,10000000.0
2009-07-15 03:54:00,2.17849,2.17855,2.17849,2.17854,11000000.0
2009-07-15 03:55:00,2.17862,2.179,2.17853,2.179,7000000.0
2009-07-15 03:56:00,2.17899,2.1793,2.17899,2.1793,10000000.0
2009-07-15 03:57:00,2.17852,2.17873,2.17852,2.17865,8000000.0
2009-07-15 03:58:00,2.17854,2.17889,2.17854,2.17889,8000000.0
2009-07-15 03:59:00,2.17859,2.17859,2.17823,2.17829,7000000.0
2009-07-15 04:00:00,2.17819,2.17858,2.17819,2.17839,9000000.0
2009-07-15 04:01:00,2.17841,2.17893,2.17841,2.17893,7000000.0
2009-07-15 04:02:00,2.17825,2.17839,2.1779,2.17839,8000000.0
2009-07-15 04:03:00,2.17849,2.1786,2.17837,2.17853,8000000.0
2009-07-15 04:04:00,2.17842,2.17847,2.17831,2.17836,10000000.0
2009-07-15 04:05:00,2.17836,2.17848,2.17641,2.17641,9000000.0
2009-07-15 04:06:00,2.17831,2.17856,2.17825,2.17856,8000000.0
2009-07-15 04:07:00,2.17902,2.17954,2.17892,2.17926,11000000.0
2009-07-15 04:08:00,2.17921,2.17924,2.17904,2.17904,7000000.0
2009-07-15 04:09:00,2.17896,2.17912,2.17892,2.17903,8000000.0
2009-07-15 04:10:00,2.17948,2.17975,2.17948,2.17975,10000000.0
2009-07-15 04:11:00,2.17982,2.18005,2.17982,2.18004,7000000.0
2009-07-15 04:12:00,2.18006,2.18006,2.17955,2.18001,8000000.0
2009-07-15 04:13:00,2.17988,2.18014,2.17988,2.17996,8000000.0
2009-07-15 04:14:00,2.17998,2.17998,2.17965,2.17965,7000000.0
2009-07-15 04:15:00,2.18016,2.1804,2.18016,2.18027,7000000.0
2009-07-15 04:16:00,2.18073,2.18091,2.18071,2.1809,7000000.0
2009-07-15 04:17:00,2.18073,2.18075,2.18058,2.18075,8000000.0
2009-07-15 04:18:00,2.18085,2.18085,2.18024,2.18054,11000000.0
2009-07-15 04:19:00,2.18014,2.18014,2.18,2.18006,7000000.0
2009-07-15 04:20:00,2.17933,2.18001,2.17933,2.18001,10000000.0
2009-07-15 04:21:00,2.17996,2.17999,2.17979,2.17979,8000000.0
2009-07-15 04:22:00,2.17986,2.17986,2.17945,2.17945,5000000.0
2009-07-15 04:23:00,2.17922,2.17992,2.17922,2.17992,7000000.0
2009-07-15 04:24:00,2.17975,2.18045,2.17975,2.18029,9000000.0
2009-07-15 04:25:00,2.18004,2.18022,2.17999,2.17999,11000000.0
2009-07-15 04:26:00,2.17997,2.18004,2.17976,2.17976,7000000.0
2009-07-15 04:27:00,2.1802,2.1802,2.17999,2.17999,8000000.0
2009-07-15 04:28:00,2.17976,2.17982,2.17954,2.17954,7000000.0
2009-07-15 04:29:00,2.17956,2.18014,2.17956,2.18014,8000000.0
2009-07-15 04:30:00,2.18012,2.18012,2.17959,2.17959,9000000.0
2009-07-15 04:31:00,2.17927,2.1794,2.17881,2.17881,10000000.0
2009-07-15 04:32:00,2.17945,2.17976,2.1794,2.17976,8000000.0
2009-07-15 04:33:00,2.17985,2.17986,2.17956,2.1798,8000000.0
2009-07-15 04:34:00,2.17988,2.1801,2.17988,2.1801,7000000.0
2009-07-15 04:35:00,2.18031,2.18036,2.18003,2.18003,7000000.0
2009-07-15 04:36:00,2.18023,2.18051,2.18023,2.18051,8000000.0
2009-07-15 04:37:00,2.18042,2.18042,2.18009,2.18009,5000000.0
2009-07-15 04:38:00,2.18055,2.18055,2.18033,2.18033,9000000.0
2009-07-15 04:39:00,2.18045,2.18079,2.18045,2.18057,9000000.0
2009-07-15 04:40:00,2.18084,2.18084,2.18061,2.18083,7000000.0
2009-07-15 04:41:00,2.18057,2.1807,2.18056,2.1806,8000000.0
2009-07-15 04:42:00,2.18031,2.18033,2.18013,2.18031,7000000.0
2009-07-15 04:43:00,2.18042,2.18045,2.18009,2.18041,11000000.0
2009-07-15 04:44:00,2.18002,2.18032,2.18002,2.18016,5000000.0
2009-07-15 04:45:00,2.18033,2.18033,2.17958,2.17958,11000000.0
2009-07-15 04:46:00,2.18012,2.18033,2.18007,2.18024,7000000.0
2009-07-15 04:47:00,2.18034,2.18034,2.18005,2.18005,6000000.0
2009-07-15 04:48:00,2.18005,2.18005,2.17964,2.17964,7000000.0
2009-07-15 04:49:00,2.18025,2.18025,2.1799,2.1802,11000000.0
2009-07-15 04:50:00,2.18001,2.18001,2.17945,2.17982,9000000.0
2009-07-15 04:51:00,2.17978,2.17991,2.17976,2.1799,7000000.0
2009-07-15 04:52:00,2.17957,2.17982,2.17957,2.17982,5000000.0
2009-07-15 04:53:00,2.18004,2.18019,2.17975,2.17975,9000000.0
2009-07-15 04:54:00,2.18021,2.18042,2.18019,2.18036,8000000.0
2009-07-15 04:55:00,2.18047,2.18083,2.18047,2.18083,8000000.0
2009-07-15 04:56:00,2.18084,2.18084,2.18061,2.18061,6000000.0
2009-07-15 04:57:00,2.18052,2.1808,2.18052,2.1808,8000000.0
2009-07-15 04:58:00,2.18064,2.18067,2.1806,2.18067,8000000.0
2009-07-15 04:59:00,2.18046,2.18088,2.18046,2.18088,8000000.0
2009-07-15 05:00:00,2.1812,2.1812,2.18008,2.18008,7000000.0
2009-07-15 05:01:00,2.17992,2.17992,2.17981,2.17992,6000000.0
2009-07-15 05:02:00,2.17997,2.18047,2.17997,2.18047,7000000.0
2009-07-15 05:03:00,2.18031,2.18049,2.18025,2.18049,7000000.0
2009-07-15 05:04:00,2.18027,2.18053,2.18027,2.18051,7000000.0
2009-07-15 05:05:00,2.18027,2.18041,2.18025,2.18025,5000000.0
2009-07-15 05:06:00,2.18025,2.18059,2.18025,2.18059,8000000.0
2009-07-15 05:07:00,2.18028,2.18088,2.18014,2.18088,8000000.0
2009-07-15 05:08:00,2.18071,2.1809,2.1807,2.1807,10000000.0
2009-07-15 05:09:00,2.18065,2.18065,2.17994,2.17994,7000000.0
2009-07-15 05:10:00,2.17979,2.17979,2.17872,2.17872,7000000.0
2009-07-15 05:11:00,2.17777,2.17777,2.1771,2.17718,8000000.0
2009-07-15 05:12:00,2.17739,2.17741,2.17711,2.17711,11000000.0
2009-07-15 05:13:00,2.17715,2.17744,2.17715,2.17737,8000000.0
2009-07-15 05:14:00,2.17804,2.17832,2.17801,2.17832,7000000.0
2009-07-15 05:15:00,2.17863,2.17879,2.17857,2.17876,7000000.0
2009-07-15 05:16:00,2.17888,2.17915,2.17883,2.17883,7000000.0
2009-07-15 05:17:00,2.17951,2.1799,2.17951,2.1798,7000000.0
2009-07-15 05:18:00,2.17977,2.17977,2.17957,2.17977,8000000.0
2009-07-15 05:19:00,2.18003,2.1809,2.18003,2.1809,7000000.0
2009-07-15 05:20:00,2.18014,2.18049,2.17997,2.18049,9000000.0
2009-07-15 05:21:00,2.18019,2.1803,2.18007,2.18027,8000000.0
2009-07-15 05:22:00,2.18011,2.18016,2.18006,2.18006,7000000.0
2009-07-15 05:23:00,2.18022,2.18051,2.18015,2.18047,10000000.0
2009-07-15 05:24:00,2.18065,2.18074,2.18038,2.18054,8000000.0
2009-07-15 05:25:00,2.18046,2.18046,2.18036,2.18036,7000000.0
2009-07-15 05:26:00,2.18051,2.18056,2.18034,2.18045,7000000.0
2009-07-15 05:27:00,2.17934,2.17939,2.17917,2.17918,8000000.0
2009-07-15 05:28:00,2.17927,2.17927,2.17898,2.17899,9000000.0
2009-07-15 05:29:00,2.17902,2.17908,2.17892,2.17907,7000000.0
2009-07-15 05:30:00,2.17906,2.17907,2.17894,2.17894,10000000.0
2009-07-15 05:31:00,2.17907,2.17933,2.17898,2.17933,8000000.0
2009-07-15 05:32:00,2.17934,2.17955,2.17928,2.17955,8000000.0
2009-07-15 05:33:00,2.18026,2.18091,2.18026,2.18077,9000000.0
2009-07-15 05:34:00,2.18095,2.18101,2.18073,2.18098,8000000.0
2009-07-15 05:35:00,2.18102,2.18168,2.18101,2.18134,7000000.0
2009-07-15 05:36:00,2.18074,2.18172,2.18074,2.18172,5000000.0
2009-07-15 05:37:00,2.18172,2.18174,2.18164,2.1817,7000000.0
2009-07-15 05:38:00,2.18168,2.18208,2.18168,2.18192,9000000.0
2009-07-15 05:39:00,2.18187,2.18187,2.18141,2.18164,7000000.0
2009-07-15 05:40:00,2.18193,2.18198,2.1817,2.18176,7000000.0
2009-07-15 05:41:00,2.18137,2.18141,2.18092,2.18092,8000000.0
2009-07-15 05:42:00,2.18025,2.18037,2.18014,2.18014,7000000.0
2009-07-15 05:43:00,2.17998,2.18009,2.17974,2.17975,9000000.0
2009-07-15 05:44:00,2.18021,2.18066,2.17873,2.18055,8000000.0
2009-07-15 05:45:00,2.1804,2.18056,2.18019,2.1804,11000000.0
2009-07-15 05:46:00,2.18044,2.18062,2.18021,2.18021,7000000.0
2009-07-15 05:47:00,2.18015,2.18032,2.18,2.18,8000000.0
2009-07-15 05:48:00,2.18031,2.18031,2.17984,2.17992,9000000.0
2009-07-15 05:49:00,2.17971,2.17984,2.17967,2.17967,8000000.0
2009-07-15 05:50:00,2.1797,2.18004,2.17943,2.18004,9000000.0
2009-07-15 05:51:00,2.18027,2.18054,2.18019,2.18054,8000000.0
2009-07-15 05:52:00,2.18087,2.18089,2.18076,2.18085,8000000.0
2009-07-15 05:53:00,2.18084,2.18104,2.18081,2.18104,7000000.0
2009-07-15 05:54:00,2.18099,2.18104,2.18093,2.18104,10000000.0
2009-07-15 05:55:00,2.18103,2.18111,2.18103,2.1811,5000000.0
2009-07-15 05:56:00,2.18111,2.18132,2.181,2.181,11000000.0
2009-07-15 05:57:00,2.18106,2.18106,2.18067,2.18096,8000000.0
2009-07-15 05:58:00,2.18107,2.18112,2.18085,2.18105,9000000.0
2009-07-15 05:59:00,2.18101,2.18101,2.18051,2.18061,7000000.0
2009-07-15 06:00:00,2.18057,2.1814,2.18057,2.1814,8000000.0
2009-07-15 06:01:00,2.18125,2.18125,2.18097,2.18097,7000000.0
2009-07-15 06:02:00,2.18111,2.18111,2.18091,2.18102,7000000.0
2009-07-15 06:03:00,2.18089,2.18102,2.18066,2.18102,8000000.0
2009-07-15 06:04:00,2.18111,2.18131,2.18107,2.18131,7000000.0
2009-07-15 06:05:00,2.18165,2.18165,2.18128,2.18137,7000000.0
2009-07-15 06:06:00,2.18122,2.18137,2.18114,2.18132,7000000.0
2009-07-15 06:07:00,2.1814,2.18164,2.1814,2.18164,7000000.0
2009-07-15 06:08:00,2.18153,2.18171,2.18153,2.18171,7000000.0
2009-07-15 06:09:00,2.18166,2.18167,2.1815,2.1815,8000000.0
2009-07-15 06:10:00,2.18217,2.18303,2.18217,2.18296,8000000.0
2009-07-15 06:11:00,2.18304,2.18304,2.18275,2.18295,5000000.0
2009-07-15 06:12:00,2.18313,2.1832,2.18308,2.18316,8000000.0
2009-07-15 06:13:00,2.183,2.18304,2.18274,2.18295,8000000.0
2009-07-15 06:14:00,2.18296,2.18301,2.18285,2.18289,10000000.0
2009-07-15 06:15:00,2.18298,2.18304,2.18289,2.18292,8000000.0
2009-07-15 06:16:00,2.18302,2.18316,2.1829,2.1829,11000000.0
2009-07-15 06:17:00,2.18284,2.18289,2.18274,2.18276,7000000.0
2009-07-15 06:18:00,2.1825,2.18256,2.18233,2.18245,9000000.0
2009-07-15 06:19:00,2.18207,2.18207,2.18192,2.18192,7000000.0
2009-07-15 06:20:00,2.18192,2.18196,2.18181,2.18182,9000000.0
2009-07-15 06:21:00,2.18187,2.18235,2.18181,2.18232,8000000.0
2009-07-15 06:22:00,2.18248,2.18248,2.18208,2.18228,8000000.0
2009-07-15 06:23:00,2.18201,2.18201,2.18175,2.18175,8000000.0
2009-07-15 06:24:00,2.18185,2.18213,2.18185,2.18207,11000000.0
2009-07-15 06:25:00,2.18214,2.18214,2.18196,2.18211,11000000.0
2009-07-15 06:26:00,2.18253,2.18253,2.18212,2.1824,11000000.0
2009-07-15 06:27:00,2.18244,2.18258,2.18218,2.18218,7000000.0
2009-07-15 06:28:00,2.18228,2.18247,2.18227,2.18245,8000000.0
2009-07-15 06:29:00,2.18254,2.18263,2.18248,2.18263,8000000.0
2009-07-15 06:30:00,2.18278,2.18316,2.18269,2.18316,8000000.0
2009-07-15 06:31:00,2.1833,2.1833,2.18309,2.18325,7000000.0
2009-07-15 06:32:00,2.18326,2.18326,2.18308,2.1831,7000000.0
2009-07-15 06:33:00,2.18287,2.18306,2.18287,2.18306,7000000.0
2009-07-15 06:34:00,2.18319,2.18319,2.18306,2.18306,7000000.0
2009-07-15 06:35:00,2.1829,2.18313,2.18289,2.183,8000000.0
2009-07-15 06:36:00,2.18293,2.18304,2.1829,2.18301,7000000.0
2009-07-15 06:37:00,2.18257,2.18257,2.18242,2.18255,10000000.0
2009-07-15 06:38:00,2.18314,2.18374,2.18314,2.18365,10000000.0
2009-07-15 06:39:00,2.18369,2.18387,2.18362,2.18362,5000000.0
2009-07-15 06:40:00,2.18375,2.18386,2.1834,2.18355,9000000.0
2009-07-15 06:41:00,2.1827,2.18295,2.18267,2.18279,7000000.0
2009-07-15 06:42:00,2.18298,2.18311,2.18297,2.18299,8000000.0
2009-07-15 06:43:00,2.183,2.18343,2.183,2.18329,7000000.0
2009-07-15 06:44:00,2.18354,2.18361,2.18335,2.1834,8000000.0
2009-07-15 06:45:00,2.18334,2.18335,2.18323,2.18334,6000000.0
2009-07-15 06:46:00,2.18345,2.18345,2.18319,2.18337,10000000.0
2009-07-15 06:47:00,2.18332,2.18332,2.18294,2.18294,8000000.0
2009-07-15 06:48:00,2.18282,2.18307,2.18282,2.18303,7000000.0
2009-07-15 06:49:00,2.18293,2.18309,2.18286,2.18293,8000000.0
2009-07-15 06:50:00,2.18269,2.18307,2.18269,2.18307,10000000.0
2009-07-15 06:51:00,2.18307,2.18307,2.18288,2.18294,10000000.0
2009-07-15 06:52:00,2.18286,2.18292,2.18277,2.18287,8000000.0
2009-07-15 06:53:00,2.18315,2.18376,2.18315,2.18366,8000000.0
2009-07-15 06:54:00,2.18382,2.18382,2.18363,2.18374,8000000.0
2009-07-15 06:55:00,2.1835,2.18398,2.1835,2.18374,7000000.0
2009-07-15 06:56:00,2.18316,2.18342,2.183,2.18307,8000000.0
2009-07-15 06:57:00,2.18355,2.18356,2.18297,2.18297,7000000.0
2009-07-15 06:58:00,2.18296,2.18301,2.18274,2.18274,7000000.0
2009-07-15 06:59:00,2.18231,2.18234,2.18217,2.18234,7000000.0
2009-07-15 07:00:00,2.18228,2.18228,2.1818,2.1818,7000000.0
2009-07-15 07:01:00,2.18215,2.18218,2.18206,2.18206,5000000.0
2009-07-15 07:02:00,2.18232,2.18241,2.18199,2.18222,9000000.0
2009-07-15 07:03:00,2.18235,2.18235,2.18219,2.18235,7000000.0
2009-07-15 07:04:00,2.18235,2.18245,2.18231,2.18235,8000000.0
2009-07-15 07:05:00,2.18206,2.18235,2.18206,2.18235,11000000.0
2009-07-15 07:06:00,2.18221,2.18261,2.18221,2.18261,11000000.0
2009-07-15 07:07:00,2.1833,2.1836,2.1833,2.18358,11000000.0
2009-07-15 07:08:00,2.18373,2.18384,2.18338,2.18384,5000000.0
2009-07-15 07:09:00,2.18386,2.18421,2.18339,2.18421,8000000.0
2009-07-15 07:10:00,2.18426,2.18447,2.18422,2.18422,7000000.0
2009-07-15 07:11:00,2.18371,2.18375,2.18353,2.1836,10000000.0
2009-07-15 07:12:00,2.18393,2.18393,2.18339,2.18339,5000000.0
2009-07-15 07:13:00,2.18316,2.18349,2.18312,2.18345,8000000.0
2009-07-15 07:14:00,2.18368,2.18378,2.18366,2.18374,7000000.0
2009-07-15 07:15:00,2.18378,2.18398,2.18378,2.18391,10000000.0
2009-07-15 07:16:00,2.18416,2.18416,2.18385,2.18403,8000000.0
2009-07-15 07:17:00,2.18389,2.18479,2.18389,2.18479,11000000.0
2009-07-15 07:18:00,2.18498,2.18508,2.18497,2.185,8000000.0
2009-07-15 07:19:00,2.18501,2.18546,2.18498,2.18538,8000000.0
2009-07-15 07:20:00,2.1849,2.18543,2.1849,2.18543,9000000.0
2009-07-15 07:21:00,2.18549,2.18554,2.18539,2.18553,10000000.0
2009-07-15 07:22:00,2.18543,2.18583,2.18543,2.18583,11000000.0
2009-07-15 07:23:00,2.1854,2.1854,2.18506,2.18506,7000000.0
2009-07-15 07:24:00,2.18515,2.18526,2.18497,2.18497,9000000.0
2009-07-15 07:25:00,2.18548,2.18552,2.18538,2.18538,8000000.0
2009-07-15 07:26:00,2.18561,2.18659,2.18561,2.18659,7000000.0
2009-07-15 07:27:00,2.18657,2.18657,2.1857,2.1857,7000000.0
2009-07-15 07:28:00,2.18551,2.18591,2.18551,2.18591,7000000.0
2009-07-15 07:29:00,2.18611,2.18618,2.18534,2.18534,8000000.0
2009-07-15 07:30:00,2.18539,2.18572,2.18535,2.18572,8000000.0
2009-07-15 07:31:00,2.18522,2.18576,2.18522,2.18576,7000000.0
2009-07-15 07:32:00,2.18633,2.18675,2.18633,2.18673,5000000.0
2009-07-15 07:33:00,2.18688,2.18688,2.1865,2.1865,8000000.0
2009-07-15 07:34:00,2.18647,2.18669,2.18647,2.18654,11000000.0
2009-07-15 07:35:00,2.18668,2.18725,2.18663,2.18725,8000000.0
2009-07-15 07:36:00,2.1876,2.18778,2.18744,2.18756,7000000.0
2009-07-15 07:37:00,2.18718,2.18728,2.18706,2.1871,7000000.0
2009-07-15 07:38:00,2.18702,2.18723,2.18688,2.18717,11000000.0
2009-07-15 07:39:00,2.18719,2.1875,2.18719,2.1875,7000000.0
2009-07-15 07:40:00,2.18714,2.18728,2.18714,2.18715,8000000.0
2009-07-15 07:41:00,2.18752,2.18752,2.18663,2.18663,9000000.0
2009-07-15 07:42:00,2.18676,2.18681,2.1865,2.18658,11000000.0
2009-07-15 07:43:00,2.18704,2.18746,2.18704,2.18746,7000000.0
2009-07-15 07:44:00,2.18751,2.18801,2.18735,2.18801,7000000.0
2009-07-15 07:45:00,2.18771,2.18771,2.18726,2.18727,6000000.0
2009-07-15 07:46:00,2.18727,2.1879,2.18704,2.1879,10000000.0
2009-07-15 07:47:00,2.1878,2.18789,2.18764,2.18772,7000000.0
2009-07-15 07:48:00,2.18731,2.18774,2.18696,2.18696,8000000.0
2009-07-15 07:49:00,2.18665,2.18683,2.18645,2.18645,8000000.0
2009-07-15 07:50:00,2.18659,2.18668,2.18632,2.18634,7000000.0
2009-07-15 07:51:00,2.18666,2.18673,2.18656,2.18673,8000000.0
2009-07-15 07:52:00,2.18656,2.18673,2.18656,2.18659,10000000.0
2009-07-15 07:53:00,2.18653,2.18698,2.18653,2.18689,11000000.0
2009-07-15 07:54:00,2.18673,2.18702,2.18668,2.18672,9000000.0
2009-07-15 07:55:00,2.18691,2.18717,2.18691,2.18708,9000000.0
2009-07-15 07:56:00,2.18725,2.18725,2.18694,2.18694,6000000.0
2009-07-15 07:57:00,2.18672,2.18694,2.18584,2.18584,7000000.0
2009-07-15 07:58:00,2.18529,2.18529,2.18514,2.18528,7000000.0
2009-07-15 07:59:00,2.18584,2.18613,2.18578,2.18584,7000000.0
2009-07-15 08:00:00,2.18558,2.18662,2.18558,2.18662,8000000.0
2009-07-15 08:01:00,2.18686,2.1875,2.18686,2.1875,10000000.0
2009-07-15 08:02:00,2.18714,2.18714,2.1869,2.18694,7000000.0
2009-07-15 08:03:00,2.1869,2.18715,2.1867,2.1867,8000000.0
2009-07-15 08:04:00,2.18683,2.18728,2.18683,2.18714,8000000.0
2009-07-15 08:05:00,2.18728,2.18756,2.18722,2.18756,8000000.0
2009-07-15 08:06:00,2.1876,2.18767,2.18742,2.18767,7000000.0
2009-07-15 08:07:00,2.18706,2.18716,2.18688,2.18689,7000000.0
2009-07-15 08:08:00,2.18713,2.18713,2.18686,2.18694,7000000.0
2009-07-15 08:09:00,2.1862,2.1862,2.18474,2.18479,7000000.0
2009-07-15 08:10:00,2.18508,2.18544,2.18508,2.1854,7000000.0
2009-07-15 08:11:00,2.18594,2.18611,2.18521,2.18539,8000000.0
2009-07-15 08:12:00,2.18538,2.18543,2.18527,2.18543,9000000.0
2009-07-15 08:13:00,2.18542,2.18551,2.18529,2.18551,7000000.0
2009-07-15 08:14:00,2.1858,2.1858,2.18516,2.18516,9000000.0
2009-07-15 08:15:00,2.18482,2.18482,2.18343,2.18343,8000000.0
2009-07-15 08:16:00,2.18332,2.18417,2.18312,2.18417,11000000.0
2009-07-15 08:17:00,2.18387,2.18406,2.18387,2.18399,7000000.0
2009-07-15 08:18:00,2.18414,2.1843,2.18404,2.18423,9000000.0
2009-07-15 08:19:00,2.18457,2.18618,2.18435,2.18618,7000000.0
2009-07-15 08:20:00,2.18618,2.18633,2.18594,2.18594,8000000.0
2009-07-15 08:21:00,2.18599,2.18606,2.18592,2.18606,8000000.0
2009-07-15 08:22:00,2.18633,2.18674,2.18633,2.18667,8000000.0
2009-07-15 08:23:00,2.18644,2.18649,2.18615,2.18648,7000000.0
2009-07-15 08:24:00,2.18694,2.18746,2.18694,2.18703,7000000.0
2009-07-15 08:25:00,2.1868,2.18717,2.1868,2.18689,5000000.0
2009-07-15 08:26:00,2.18684,2.18708,2.18682,2.18682,7000000.0
2009-07-15 08:27:00,2.18744,2.18744,2.18708,2.18733,10000000.0
2009-07-15 08:28:00,2.1867,2.1867,2.18528,2.18528,7000000.0
2009-07-15 08:29:00,2.18552,2.18594,2.18548,2.18548,10000000.0
2009-07-15 08:30:00,2.18608,2.1862,2.18587,2.18619,7000000.0
2009-07-15 08:31:00,2.18622,2.1867,2.18622,2.1867,10000000.0
2009-07-15 08:32:00,2.18647,2.18653,2.1863,2.1863,8000000.0
2009-07-15 08:33:00,2.18682,2.1873,2.18682,2.1873,7000000.0
2009-07-15 08:34:00,2.18825,2.18846,2.1876,2.1876,9000000.0
2009-07-15 08:35:00,2.18758,2.18758,2.18709,2.18709,9000000.0
2009-07-15 08:36:00,2.1871,2.18737,2.18693,2.18735,8000000.0
2009-07-15 08:37:00,2.18777,2.18777,2.18748,2.18751,9000000.0
2009-07-15 08:38:00,2.18795,2.18881,2.18795,2.18881,10000000.0
2009-07-15 08:39:00,2.18926,2.1896,2.18899,2.18899,11000000.0
2009-07-15 08:40:00,2.18869,2.18871,2.18843,2.18851,8000000.0
2009-07-15 08:41:00,2.18854,2.18857,2.1884,2.18848,11000000.0
2009-07-15 08:42:00,2.18863,2.1896,2.18863,2.1896,10000000.0
2009-07-15 08:43:00,2.18947,2.19042,2.18947,2.19042,8000000.0
2009-07-15 08:44:00,2.19003,2.19003,2.18971,2.18979,5000000.0
2009-07-15 08:45:00,2.18945,2.18975,2.18941,2.18943,8000000.0
2009-07-15 08:46:00,2.18964,2.18964,2.18791,2.18887,6000000.0
2009-07-15 08:47:00,2.18829,2.18829,2.18748,2.18752,7000000.0
2009-07-15 08:48:00,2.18737,2.18776,2.18731,2.18776,10000000.0
2009-07-15 08:49:00,2.188,2.18805,2.18773,2.18784,11000000.0
2009-07-15 08:50:00,2.18829,2.18843,2.18805,2.18813,7000000.0
2009-07-15 08:51:00,2.18803,2.18848,2.1879,2.18848,8000000.0
2009-07-15 08:52:00,2.18874,2.1888,2.18775,2.18775,9000000.0
2009-07-15 08:53:00,2.18776,2.18799,2.18746,2.18767,8000000.0
2009-07-15 08:54:00,2.18785,2.18854,2.18785,2.18833,8000000.0
2009-07-15 08:55:00,2.18878,2.18933,2.18878,2.18921,8000000.0
2009-07-15 08:56:00,2.18864,2.18897,2.18864,2.18893,7000000.0
2009-07-15 08:57:00,2.18883,2.18892,2.18872,2.18892,8000000.0
2009-07-15 08:58:00,2.18933,2.18999,2.18933,2.18986,7000000.0
2009-07-15 08:59:00,2.18976,2.18976,2.18947,2.18961,7000000.0
2009-07-15 09:00:00,2.18985,2.19006,2.1897,2.19006,8000000.0
2009-07-15 09:01:00,2.18987,2.18987,2.18944,2.18944,9000000.0
2009-07-15 09:02:00,2.18917,2.18917,2.18863,2.18863,10000000.0
2009-07-15 09:03:00,2.1889,2.18918,2.18884,2.18911,7000000.0
2009-07-15 09:04:00,2.18914,2.18942,2.18914,2.18914,7000000.0
2009-07-15 09:05:00,2.18907,2.19029,2.18903,2.19029,7000000.0
2009-07-15 09:06:00,2.19054,2.19054,2.19025,2.19028,11000000.0
2009-07-15 09:07:00,2.19074,2.19074,2.19052,2.19052,8000000.0
2009-07-15 09:08:00,2.19069,2.19093,2.19069,2.19093,5000000.0
2009-07-15 09:09:00,2.19084,2.19111,2.19068,2.19068,11000000.0
2009-07-15 09:10:00,2.19045,2.19091,2.19045,2.1908,7000000.0
2009-07-15 09:11:00,2.19074,2.19074,2.19003,2.1905,9000000.0
2009-07-15 09:12:00,2.19016,2.19047,2.19016,2.19034,8000000.0
2009-07-15 09:13:00,2.19057,2.19057,2.19022,2.19025,9000000.0
2009-07-15 09:14:00,2.19016,2.19141,2.19016,2.191,11000000.0
2009-07-15 09:15:00,2.19142,2.19187,2.19142,2.1916,7000000.0
2009-07-15 09:16:00,2.19149,2.19174,2.19149,2.1917,8000000.0
2009-07-15 09:17:00,2.19155,2.19164,2.19135,2.19139,11000000.0
2009-07-15 09:18:00,2.19117,2.19145,2.19091,2.19145,8000000.0
2009-07-15 09:19:00,2.19228,2.19228,2.19123,2.19123,7000000.0
2009-07-15 09:20:00,2.19153,2.19171,2.19151,2.19158,7000000.0
2009-07-15 09:21:00,2.1919,2.1919,2.19135,2.19146,8000000.0
2009-07-15 09:22:00,2.19174,2.19278,2.19174,2.19278,8000000.0
2009-07-15 09:23:00,2.19251,2.19264,2.19247,2.19264,7000000.0
2009-07-15 09:24:00,2.1925,2.1925,2.1916,2.1916,8000000.0
2009-07-15 09:25:00,2.19134,2.19176,2.19134,2.19176,7000000.0
2009-07-15 09:26:00,2.19177,2.19185,2.1916,2.1916,11000000.0
2009-07-15 09:27:00,2.19176,2.19207,2.19171,2.19174,11000000.0
2009-07-15 09:28:00,2.19159,2.1917,2.19129,2.19129,9000000.0
2009-07-15 09:29:00,2.19115,2.1913,2.1909,2.191,8000000.0
2009-07-15 09:30:00,2.19125,2.19136,2.1912,2.1912,7000000.0
2009-07-15 09:31:00,2.19125,2.19168,2.19123,2.19146,7000000.0
2009-07-15 09:32:00,2.19213,2.19275,2.19213,2.19267,7000000.0
2009-07-15 09:33:00,2.1923,2.19291,2.19229,2.19229,8000000.0
2009-07-15 09:34:00,2.19215,2.19218,2.19142,2.19142,7000000.0
2009-07-15 09:35:00,2.19141,2.19169,2.19141,2.19169,10000000.0
2009-07-15 09:36:00,2.19215,2.19228,2.19211,2.19228,8000000.0
2009-07-15 09:37:00,2.19249,2.19249,2.19216,2.19227,11000000.0
2009-07-15 09:38:00,2.19188,2.19209,2.19009,2.19209,11000000.0
2009-07-15 09:39:00,2.19219,2.19224,2.1919,2.1919,7000000.0
2009-07-15 09:40:00,2.19158,2.19175,2.19081,2.19081,9000000.0
2009-07-15 09:41:00,2.19063,2.19085,2.19063,2.19077,8000000.0
2009-07-15 09:42:00,2.19055,2.19061,2.19055,2.19058,6000000.0
2009-07-15 09:43:00,2.19058,2.19082,2.19047,2.19081,11000000.0
2009-07-15 09:44:00,2.19107,2.19111,2.19085,2.19103,8000000.0
2009-07-15 09:45:00,2.19151,2.19183,2.19151,2.19167,6000000.0
2009-07-15 09:46:00,2.19172,2.19172,2.19118,2.1916,11000000.0
2009-07-15 09:47:00,2.19137,2.19154,2.19117,2.19117,9000000.0
2009-07-15 09:48:00,2.19132,2.19149,2.19129,2.19129,7000000.0
2009-07-15 09:49:00,2.19097,2.19125,2.19091,2.19125,11000000.0
2009-07-15 09:50:00,2.19121,2.19121,2.19087,2.19088,8000000.0
2009-07-15 09:51:00,2.19114,2.19123,2.1911,2.19122,8000000.0
2009-07-15 09:52:00,2.19129,2.19141,2.19129,2.19129,8000000.0
2009-07-15 09:53:00,2.19108,2.19117,2.1909,2.1909,10000000.0
2009-07-15 09:54:00,2.19084,2.19098,2.19084,2.1909,10000000.0
2009-07-15 09:55:00,2.19101,2.19101,2.19083,2.19088,8000000.0
2009-07-15 09:56:00,2.19119,2.19158,2.19119,2.19158,10000000.0
2009-07-15 09:57:00,2.19166,2.19224,2.19166,2.192,8000000.0
2009-07-15 09:58:00,2.19211,2.19211,2.19191,2.19191,8000000.0
2009-07-15 09:59:00,2.19182,2.19182,2.19148,2.1916,10000000.0
2009-07-15 10:00:00,2.19181,2.19181,2.19145,2.19147,10000000.0
2009-07-15 10:01:00,2.19134,2.1916,2.19134,2.19145,10000000.0
2009-07-15 10:02:00,2.19135,2.19135,2.19094,2.19094,10000000.0
2009-07-15 10:03:00,2.19101,2.19101,2.19066,2.19085,7000000.0
2009-07-15 10:04:00,2.19081,2.19089,2.19063,2.19086,7000000.0
2009-07-15 10:05:00,2.19055,2.19085,2.19052,2.19085,11000000.0
2009-07-15 10:06:00,2.19068,2.19068,2.19044,2.19059,7000000.0
2009-07-15 10:07:00,2.19067,2.19073,2.19054,2.19059,7000000.0
2009-07-15 10:08:00,2.19082,2.19106,2.1907,2.19073,7000000.0
2009-07-15 10:09:00,2.19046,2.19053,2.1903,2.19053,7000000.0
2009-07-15 10:10:00,2.1906,2.19069,2.19044,2.19055,7000000.0
2009-07-15 10:11:00,2.19063,2.19075,2.19055,2.19075,7000000.0
2009-07-15 10:12:00,2.19073,2.19073,2.19008,2.19055,8000000.0
2009-07-15 10:13:00,2.19019,2.19039,2.18952,2.18952,8000000.0
2009-07-15 10:14:00,2.18909,2.18909,2.18816,2.18845,7000000.0
2009-07-15 10:15:00,2.18913,2.18913,2.18872,2.18902,10000000.0
2009-07-15 10:16:00,2.18872,2.18872,2.18846,2.18857,7000000.0
2009-07-15 10:17:00,2.18861,2.18899,2.18861,2.18899,11000000.0
2009-07-15 10:18:00,2.18885,2.18911,2.18885,2.18904,8000000.0
2009-07-15 10:19:00,2.18895,2.18895,2.18842,2.18868,9000000.0
2009-07-15 10:20:00,2.18832,2.18848,2.1881,2.18848,7000000.0
2009-07-15 10:21:00,2.18832,2.18832,2.18819,2.18828,8000000.0
2009-07-15 10:22:00,2.1887,2.18893,2.18854,2.18861,7000000.0
2009-07-15 10:23:00,2.18813,2.18859,2.18803,2.18859,7000000.0
2009-07-15 10:24:00,2.18816,2.18816,2.18778,2.18793,7000000.0
2009-07-15 10:25:00,2.18752,2.18787,2.18752,2.18787,9000000.0
2009-07-15 10:26:00,2.18723,2.18723,2.18644,2.18644,11000000.0
2009-07-15 10:27:00,2.18642,2.1876,2.18642,2.1876,8000000.0
2009-07-15 10:28:00,2.18787,2.18847,2.18787,2.18847,9000000.0
2009-07-15 10:29:00,2.18845,2.1887,2.18843,2.18868,8000000.0
2009-07-15 10:30:00,2.18765,2.18765,2.18695,2.18712,8000000.0
2009-07-15 10:31:00,2.1869,2.18792,2.18685,2.18792,7000000.0
2009-07-15 10:32:00,2.18829,2.18845,2.18821,2.18821,9000000.0
2009-07-15 10:33:00,2.1885,2.18855,2.18839,2.18854,7000000.0
2009-07-15 10:34:00,2.18845,2.18848,2.18804,2.18809,7000000.0
2009-07-15 10:35:00,2.18776,2.18776,2.18718,2.18726,7000000.0
2009-07-15 10:36:00,2.18711,2.18735,2.18673,2.18735,8000000.0
2009-07-15 10:37:00,2.18742,2.18748,2.18735,2.18748,8000000.0
2009-07-15 10:38:00,2.18738,2.18784,2.18738,2.18784,10000000.0
2009-07-15 10:39:00,2.18753,2.18767,2.18739,2.18754,8000000.0
2009-07-15 10:40:00,2.18771,2.18771,2.18755,2.18766,7000000.0
2009-07-15 10:41:00,2.18756,2.18783,2.18755,2.18783,9000000.0
2009-07-15 10:42:00,2.18766,2.18773,2.18739,2.18739,7000000.0
2009-07-15 10:43:00,2.18754,2.18767,2.18729,2.18767,10000000.0
2009-07-15 10:44:00,2.18753,2.18773,2.18745,2.18773,7000000.0
2009-07-15 10:45:00,2.18778,2.18804,2.18775,2.18784,8000000.0
2009-07-15 10:46:00,2.18735,2.18739,2.18714,2.18714,8000000.0
2009-07-15 10:47:00,2.18676,2.18751,2.18673,2.18751,7000000.0
2009-07-15 10:48:00,2.18777,2.1878,2.18755,2.1878,8000000.0
2009-07-15 10:49:00,2.18784,2.1879,2.18767,2.1879,9000000.0
2009-07-15 10:50:00,2.18809,2.18809,2.18785,2.18796,8000000.0
2009-07-15 10:51:00,2.18756,2.18764,2.18716,2.18716,9000000.0
2009-07-15 10:52:00,2.18709,2.18709,2.1869,2.18701,8000000.0
2009-07-15 10:53:00,2.18713,2.18732,2.18704,2.18713,9000000.0
2009-07-15 10:54:00,2.18723,2.18723,2.18703,2.18714,10000000.0
2009-07-15 10:55:00,2.1869,2.18736,2.1868,2.18736,7000000.0
2009-07-15 10:56:00,2.18755,2.18868,2.18626,2.18784,7000000.0
2009-07-15 10:57:00,2.1874,2.18743,2.18712,2.18712,8000000.0
2009-07-15 10:58:00,2.18701,2.18701,2.18678,2.18685,7000000.0
2009-07-15 10:59:00,2.18705,2.18733,2.18692,2.18733,11000000.0
2009-07-15 11:00:00,2.18712,2.18717,2.18514,2.18514,7000000.0
2009-07-15 11:01:00,2.18706,2.18747,2.18706,2.18737,8000000.0
2009-07-15 11:02:00,2.18745,2.18747,2.18734,2.18747,7000000.0
2009-07-15 11:03:00,2.18681,2.18683,2.1865,2.1865,11000000.0
2009-07-15 11:04:00,2.18672,2.1868,2.18656,2.18671,11000000.0
2009-07-15 11:05:00,2.18692,2.18732,2.18692,2.18708,7000000.0
2009-07-15 11:06:00,2.18702,2.18707,2.18678,2.18678,6000000.0
2009-07-15 11:07:00,2.18696,2.18717,2.18688,2.18706,7000000.0
2009-07-15 11:08:00,2.18692,2.18709,2.18689,2.18702,9000000.0
2009-07-15 11:09:00,2.18735,2.18735,2.18699,2.18699,8000000.0
2009-07-15 11:10:00,2.18709,2.1874,2.18709,2.1873,8000000.0
2009-07-15 11:11:00,2.18763,2.18763,2.18694,2.18724,10000000.0
2009-07-15 11:12:00,2.18759,2.18795,2.18759,2.18785,7000000.0
2009-07-15 11:13:00,2.18712,2.18754,2.1868,2.18754,11000000.0
2009-07-15 11:14:00,2.18772,2.18772,2.18734,2.1875,11000000.0
2009-07-15 11:15:00,2.18757,2.18758,2.18741,2.18749,7000000.0
2009-07-15 11:16:00,2.18755,2.18755,2.18735,2.18735,7000000.0
2009-07-15 11:17:00,2.18741,2.18763,2.1874,2.18745,7000000.0
2009-07-15 11:18:00,2.18751,2.18756,2.1873,2.18738,10000000.0
2009-07-15 11:19:00,2.18694,2.18732,2.18694,2.18732,11000000.0
2009-07-15 11:20:00,2.1873,2.1876,2.1873,2.18752,8000000.0
2009-07-15 11:21:00,2.1876,2.1876,2.18747,2.18759,7000000.0
2009-07-15 11:22:00,2.18757,2.18795,2.18735,2.18795,8000000.0
2009-07-15 11:23:00,2.18807,2.18807,2.18771,2.18791,8000000.0
2009-07-15 11:24:00,2.18789,2.18789,2.18764,2.18766,7000000.0
2009-07-15 11:25:00,2.18759,2.18759,2.18724,2.18729,8000000.0
2009-07-15 11:26:00,2.18742,2.1875,2.1873,2.18737,11000000.0
2009-07-15 11:27:00,2.18761,2.18777,2.18758,2.18777,8000000.0
2009-07-15 11:28:00,2.18781,2.18781,2.18762,2.18765,7000000.0
2009-07-15 11:29:00,2.18718,2.18718,2.18684,2.18712,8000000.0
2009-07-15 11:30:00,2.18694,2.18736,2.18685,2.1873,7000000.0
2009-07-15 11:31:00,2.18744,2.18744,2.18695,2.18695,11000000.0
2009-07-15 11:32:00,2.18696,2.18705,2.18688,2.18705,11000000.0
2009-07-15 11:33:00,2.18709,2.1872,2.18684,2.1872,7000000.0
2009-07-15 11:34:00,2.18716,2.18729,2.18712,2.18712,7000000.0
2009-07-15 11:35:00,2.18703,2.18727,2.18703,2.18721,10000000.0
2009-07-15 11:36:00,2.18704,2.18709,2.18691,2.18691,8000000.0
2009-07-15 11:37:00,2.1871,2.1874,2.18684,2.18737,8000000.0
2009-07-15 11:38:00,2.18741,2.18749,2.1874,2.18742,9000000.0
2009-07-15 11:39:00,2.18719,2.18756,2.18719,2.18756,9000000.0
2009-07-15 11:40:00,2.18785,2.18933,2.18785,2.18891,11000000.0
2009-07-15 11:41:00,2.19042,2.19127,2.19042,2.19127,11000000.0
2009-07-15 11:42:00,2.1918,2.1918,2.1909,2.1909,11000000.0
2009-07-15 11:43:00,2.19044,2.19087,2.19044,2.19059,7000000.0
2009-07-15 11:44:00,2.1907,2.1909,2.19061,2.1908,7000000.0
2009-07-15 11:45:00,2.19017,2.19031,2.19012,2.19031,11000000.0
2009-07-15 11:46:00,2.19059,2.19059,2.19002,2.19002,7000000.0
2009-07-15 11:47:00,2.18995,2.19057,2.18991,2.19057,9000000.0
2009-07-15 11:48:00,2.19042,2.1909,2.19042,2.19061,10000000.0
2009-07-15 11:49:00,2.19082,2.19102,2.19075,2.19095,7000000.0
2009-07-15 11:50:00,2.19204,2.19505,2.19204,2.19505,7000000.0
2009-07-15 11:51:00,2.19614,2.1963,2.19548,2.1963,8000000.0
2009-07-15 11:52:00,2.19638,2.19643,2.19579,2.19579,10000000.0
2009-07-15 11:53:00,2.19522,2.19522,2.19456,2.19456,10000000.0
2009-07-15 11:54:00,2.19498,2.19523,2.19497,2.19507,9000000.0
2009-07-15 11:55:00,2.19489,2.19494,2.19466,2.19466,8000000.0
2009-07-15 11:56:00,2.19449,2.19449,2.19365,2.19365,11000000.0
2009-07-15 11:57:00,2.19389,2.19397,2.19361,2.19397,8000000.0
2009-07-15 11:58:00,2.19345,2.19375,2.19329,2.19329,9000000.0
2009-07-15 11:59:00,2.19268,2.19268,2.19202,2.19202,7000000.0
2009-07-15 12:00:00,2.1923,2.19242,2.19069,2.19069,7000000.0
2009-07-15 12:01:00,2.1899,2.1901,2.18989,2.18994,10000000.0
2009-07-15 12:02:00,2.18956,2.18978,2.18924,2.18978,10000000.0
2009-07-15 12:03:00,2.19019,2.19041,2.19019,2.19039,7000000.0
2009-07-15 12:04:00,2.19081,2.19137,2.19081,2.19123,9000000.0
2009-07-15 12:05:00,2.1911,2.19135,2.1911,2.19135,11000000.0
2009-07-15 12:06:00,2.1912,2.19137,2.19103,2.19103,7000000.0
2009-07-15 12:07:00,2.19083,2.19104,2.19083,2.19104,7000000.0
2009-07-15 12:08:00,2.1911,2.19111,2.19082,2.19105,9000000.0
2009-07-15 12:09:00,2.19099,2.19107,2.19085,2.19099,8000000.0
2009-07-15 12:10:00,2.19131,2.19131,2.19116,2.19118,6000000.0
2009-07-15 12:11:00,2.19122,2.19137,2.19104,2.19136,7000000.0
2009-07-15 12:12:00,2.19147,2.1916,2.19143,2.19149,7000000.0
2009-07-15 12:13:00,2.19141,2.19141,2.19034,2.19034,10000000.0
2009-07-15 12:14:00,2.19042,2.19042,2.18963,2.18963,8000000.0
2009-07-15 12:15:00,2.18933,2.1898,2.18933,2.1898,8000000.0
2009-07-15 12:16:00,2.18983,2.18989,2.18957,2.18989,8000000.0
2009-07-15 12:17:00,2.18994,2.19007,2.1898,2.19007,8000000.0
2009-07-15 12:18:00,2.19012,2.19081,2.18991,2.19081,11000000.0
2009-07-15 12:19:00,2.19043,2.19058,2.19035,2.19035,9000000.0
2009-07-15 12:20:00,2.1898,2.1898,2.18942,2.18954,10000000.0
2009-07-15 12:21:00,2.18943,2.18954,2.1877,2.1877,7000000.0
2009-07-15 12:22:00,2.18955,2.18955,2.1892,2.1893,8000000.0
2009-07-15 12:23:00,2.18922,2.18948,2.18912,2.18948,7000000.0
2009-07-15 12:24:00,2.18962,2.18963,2.18923,2.18925,7000000.0
2009-07-15 12:25:00,2.18924,2.1893,2.18921,2.18926,6000000.0
2009-07-15 12:26:00,2.18929,2.19001,2.18929,2.18968,8000000.0
2009-07-15 12:27:00,2.18967,2.19011,2.18967,2.19011,10000000.0
2009-07-15 12:28:00,2.18985,2.18993,2.1893,2.18932,9000000.0
2009-07-15 12:29:00,2.18923,2.18942,2.18923,2.1894,6000000.0
2009-07-15 12:30:00,2.18941,2.18941,2.18912,2.18924,7000000.0
2009-07-15 12:31:00,2.18926,2.18945,2.189,2.189,11000000.0
2009-07-15 12:32:00,2.18866,2.18893,2.18866,2.18891,7000000.0
2009-07-15 12:33:00,2.18874,2.18895,2.18874,2.18883,7000000.0
2009-07-15 12:34:00,2.18877,2.18905,2.18877,2.18905,7000000.0
2009-07-15 12:35:00,2.18867,2.18879,2.18866,2.18877,8000000.0
2009-07-15 12:36:00,2.18892,2.1891,2.18882,2.18882,8000000.0
2009-07-15 12:37:00,2.18859,2.18874,2.18859,2.18872,9000000.0
2009-07-15 12:38:00,2.18867,2.18884,2.18859,2.18884,8000000.0
2009-07-15 12:39:00,2.18935,2.18992,2.18935,2.18942,9000000.0
2009-07-15 12:40:00,2.18927,2.18957,2.18927,2.18951,7000000.0
2009-07-15 12:41:00,2.18939,2.18939,2.18905,2.18906,8000000.0
2009-07-15 12:42:00,2.18901,2.18938,2.18901,2.18932,5000000.0
2009-07-15 12:43:00,2.18919,2.18924,2.18906,2.18906,9000000.0
2009-07-15 12:44:00,2.18936,2.18936,2.18918,2.18918,8000000.0
2009-07-15 12:45:00,2.18851,2.18887,2.18851,2.18868,5000000.0
2009-07-15 12:46:00,2.18837,2.18866,2.18809,2.18809,9000000.0
2009-07-15 12:47:00,2.18829,2.18856,2.18829,2.18856,10000000.0
2009-07-15 12:48:00,2.1887,2.1887,2.18821,2.18821,11000000.0
2009-07-15 12:49:00,2.18884,2.18936,2.18884,2.18932,7000000.0
2009-07-15 12:50:00,2.18936,2.18936,2.18861,2.18861,7000000.0
2009-07-15 12:51:00,2.18883,2.18941,2.18883,2.18941,8000000.0
2009-07-15 12:52:00,2.18946,2.18946,2.18905,2.18912,11000000.0
2009-07-15 12:53:00,2.18905,2.18908,2.18894,2.18894,8000000.0
2009-07-15 12:54:00,2.18892,2.18935,2.18892,2.18933,7000000.0
2009-07-15 12:55:00,2.19017,2.19065,2.19017,2.19065,8000000.0
2009-07-15 12:56:00,2.19084,2.19084,2.19069,2.19077,7000000.0
2009-07-15 12:57:00,2.19002,2.19002,2.1895,2.18998,7000000.0
2009-07-15 12:58:00,2.19007,2.19008,2.18959,2.19008,8000000.0
2009-07-15 12:59:00,2.19027,2.19028,2.18986,2.18994,7000000.0
2009-07-15 13:00:00,2.18988,2.18988,2.18861,2.18869,8000000.0
2009-07-15 13:01:00,2.18863,2.18863,2.18807,2.18827,8000000.0
2009-07-15 13:02:00,2.18809,2.18814,2.18782,2.18804,7000000.0
2009-07-15 13:03:00,2.18802,2.18833,2.18802,2.18816,8000000.0
2009-07-15 13:04:00,2.18812,2.18812,2.18772,2.18785,7000000.0
2009-07-15 13:05:00,2.18738,2.18741,2.18721,2.1873,8000000.0
2009-07-15 13:06:00,2.18718,2.18736,2.18695,2.18736,7000000.0
2009-07-15 13:07:00,2.18716,2.18744,2.18714,2.18714,5000000.0
2009-07-15 13:08:00,2.1872,2.18745,2.1872,2.18745,10000000.0
2009-07-15 13:09:00,2.18751,2.18754,2.18728,2.18738,7000000.0
2009-07-15 13:10:00,2.18734,2.18734,2.18695,2.18695,9000000.0
2009-07-15 13:11:00,2.18662,2.18668,2.18636,2.18663,8000000.0
2009-07-15 13:12:00,2.18653,2.18665,2.18634,2.18649,8000000.0
2009-07-15 13:13:00,2.18598,2.18614,2.18585,2.18614,9000000.0
2009-07-15 13:14:00,2.18609,2.18609,2.18579,2.18592,6000000.0
2009-07-15 13:15:00,2.18622,2.18622,2.18579,2.18579,8000000.0
2009-07-15 13:16:00,2.18595,2.18603,2.18567,2.18603,8000000.0
2009-07-15 13:17:00,2.18617,2.18617,2.18565,2.18565,9000000.0
2009-07-15 13:18:00,2.18556,2.18556,2.1852,2.18537,10000000.0
2009-07-15 13:19:00,2.18514,2.18514,2.18482,2.18499,8000000.0
2009-07-15 13:20:00,2.18513,2.18526,2.18512,2.18526,8000000.0
2009-07-15 13:21:00,2.18532,2.18536,2.18448,2.18448,7000000.0
2009-07-15 13:22:00,2.18465,2.18476,2.1845,2.18473,11000000.0
2009-07-15 13:23:00,2.18431,2.18447,2.18423,2.18447,8000000.0
2009-07-15 13:24:00,2.18445,2.18476,2.1844,2.18476,7000000.0
2009-07-15 13:25:00,2.18463,2.18535,2.18463,2.18535,5000000.0
2009-07-15 13:26:00,2.18548,2.1855,2.18538,2.18545,10000000.0
2009-07-15 13:27:00,2.18538,2.18566,2.18532,2.18532,8000000.0
2009-07-15 13:28:00,2.18531,2.18531,2.18506,2.18506,21000000.0
2009-07-15 13:29:00,2.18517,2.18534,2.185,2.185,17000000.0
2009-07-15 13:30:00,2.18492,2.18516,2.18492,2.18501,7000000.0
2009-07-15 13:31:00,2.185,2.185,2.18415,2.18416,9000000.0
2009-07-15 13:32:00,2.1842,2.18466,2.18407,2.18407,14000000.0
2009-07-15 13:33:00,2.1841,2.18419,2.18381,2.18381,14000000.0
2009-07-15 13:34:00,2.18376,2.18376,2.18328,2.18352,31000000.0
2009-07-15 13:35:00,2.18308,2.18373,2.18291,2.18373,17000000.0
2009-07-15 13:36:00,2.18399,2.18399,2.18366,2.18393,24000000.0
2009-07-15 13:37:00,2.1837,2.184,2.1837,2.18386,10000000.0
2009-07-15 13:38:00,2.18397,2.18397,2.18362,2.18362,18000000.0
2009-07-15 13:39:00,2.18369,2.18369,2.18318,2.18318,15000000.0
2009-07-15 13:40:00,2.18322,2.1835,2.18322,2.18331,29000000.0
2009-07-15 13:41:00,2.1832,2.18339,2.1832,2.18336,13000000.0
2009-07-15 13:42:00,2.18346,2.18388,2.18346,2.1838,8000000.0
2009-07-15 13:43:00,2.18397,2.18397,2.18279,2.18279,10000000.0
2009-07-15 13:44:00,2.18308,2.18332,2.18299,2.18299,26000000.0
2009-07-15 13:45:00,2.18334,2.1834,2.1832,2.18337,22000000.0
2009-07-15 13:46:00,2.18314,2.18365,2.18296,2.18296,19000000.0
2009-07-15 13:47:00,2.18301,2.18301,2.18271,2.18284,17000000.0
2009-07-15 13:48:00,2.18337,2.18337,2.18234,2.18234,22000000.0
2009-07-15 13:49:00,2.1825,2.18276,2.18242,2.18242,24000000.0
2009-07-15 13:50:00,2.18269,2.18287,2.18269,2.18287,15000000.0
2009-07-15 13:51:00,2.18344,2.18384,2.18334,2.18334,22000000.0
2009-07-15 13:52:00,2.18337,2.18337,2.18272,2.18272,32000000.0
2009-07-15 13:53:00,2.18264,2.18269,2.18252,2.18258,28000000.0
2009-07-15 13:54:00,2.18258,2.18258,2.18218,2.18239,31000000.0
2009-07-15 13:55:00,2.18173,2.18173,2.18045,2.18051,20000000.0
2009-07-15 13:56:00,2.18037,2.18073,2.1795,2.17965,24000000.0
2009-07-15 13:57:00,2.17963,2.17963,2.1793,2.1793,34000000.0
2009-07-15 13:58:00,2.17938,2.18002,2.17938,2.17964,16000000.0
2009-07-15 13:59:00,2.17947,2.17947,2.17933,2.17933,30000000.0
2009-07-15 14:00:00,2.17897,2.17935,2.17897,2.17935,39000000.0
2009-07-15 14:01:00,2.17944,2.17944,2.17799,2.17799,30000000.0
2009-07-15 14:02:00,2.17787,2.17815,2.17787,2.1779,19000000.0
2009-07-15 14:03:00,2.17814,2.17851,2.17814,2.17846,23000000.0
2009-07-15 14:04:00,2.17864,2.17868,2.17793,2.17793,33000000.0
2009-07-15 14:05:00,2.17802,2.17854,2.178,2.178,28000000.0
2009-07-15 14:06:00,2.17771,2.17797,2.1771,2.1771,31000000.0
2009-07-15 14:07:00,2.17691,2.17691,2.17667,2.17688,31000000.0
2009-07-15 14:08:00,2.17685,2.1778,2.17685,2.1778,27000000.0
2009-07-15 14:09:00,2.1779,2.17815,2.17776,2.17815,27000000.0
2009-07-15 14:10:00,2.17833,2.17864,2.1783,2.17864,24000000.0
2009-07-15 14:11:00,2.17835,2.17835,2.17796,2.17796,21000000.0
2009-07-15 14:12:00,2.17752,2.17774,2.1766,2.1766,22000000.0
2009-07-15 14:13:00,2.17674,2.17709,2.1767,2.17677,13000000.0
2009-07-15 14:14:00,2.17679,2.17691,2.17675,2.17691,21000000.0
2009-07-15 14:15:00,2.17664,2.17736,2.17664,2.17736,25000000.0
2009-07-15 14:16:00,2.17753,2.17798,2.17738,2.17798,26000000.0
2009-07-15 14:17:00,2.17762,2.17799,2.17762,2.17799,32000000.0
2009-07-15 14:18:00,2.17805,2.17809,2.17753,2.17753,27000000.0
2009-07-15 14:19:00,2.17702,2.17814,2.17702,2.17814,35000000.0
2009-07-15 14:20:00,2.17818,2.17847,2.17818,2.17827,32000000.0
2009-07-15 14:21:00,2.17868,2.17898,2.17819,2.17839,39000000.0
2009-07-15 14:22:00,2.17816,2.17816,2.17764,2.17764,22000000.0
2009-07-15 14:23:00,2.17726,2.17734,2.1771,2.17726,40000000.0
2009-07-15 14:24:00,2.17741,2.17741,2.17639,2.17644,10000000.0
2009-07-15 14:25:00,2.17634,2.17676,2.17634,2.17676,35000000.0
2009-07-15 14:26:00,2.17732,2.17769,2.17732,2.17769,18000000.0
2009-07-15 14:27:00,2.1777,2.17786,2.17748,2.17752,28000000.0
2009-07-15 14:28:00,2.17741,2.1775,2.1772,2.17729,21000000.0
2009-07-15 14:29:00,2.17699,2.17746,2.17699,2.17729,16000000.0
2009-07-15 14:30:00,2.17731,2.17777,2.17718,2.17718,25000000.0
2009-07-15 14:31:00,2.17666,2.17668,2.17604,2.17668,26000000.0
2009-07-15 14:32:00,2.17646,2.17665,2.17584,2.17584,32000000.0
2009-07-15 14:33:00,2.17536,2.17536,2.17423,2.17423,20000000.0
2009-07-15 14:34:00,2.17497,2.17526,2.1747,2.17512,25000000.0
2009-07-15 14:35:00,2.17524,2.1762,2.17524,2.1762,23000000.0
2009-07-15 14:36:00,2.17629,2.17629,2.1758,2.1758,11000000.0
2009-07-15 14:37:00,2.17562,2.17606,2.17544,2.17606,41000000.0
2009-07-15 14:38:00,2.17568,2.17603,2.17556,2.17603,54000000.0
2009-07-15 14:39:00,2.17605,2.17654,2.17605,2.17605,36000000.0
2009-07-15 14:40:00,2.17587,2.17621,2.1757,2.17621,36000000.0
2009-07-15 14:41:00,2.1766,2.17677,2.1766,2.17662,41000000.0
2009-07-15 14:42:00,2.17711,2.17764,2.17699,2.17761,19000000.0
2009-07-15 14:43:00,2.17687,2.17716,2.17677,2.17681,20000000.0
2009-07-15 14:44:00,2.17653,2.17669,2.17647,2.17647,25000000.0
2009-07-15 14:45:00,2.17679,2.17679,2.17646,2.17659,33000000.0
2009-07-15 14:46:00,2.17639,2.17712,2.17639,2.17712,11000000.0
2009-07-15 14:47:00,2.17731,2.17736,2.17618,2.17618,7000000.0
2009-07-15 14:48:00,2.17646,2.17646,2.17572,2.17589,21000000.0
2009-07-15 14:49:00,2.17594,2.17649,2.17594,2.17649,32000000.0
2009-07-15 14:50:00,2.1763,2.17642,2.17604,2.17604,33000000.0
2009-07-15 14:51:00,2.17574,2.1762,2.17564,2.17595,37000000.0
2009-07-15 14:52:00,2.17639,2.17661,2.17589,2.17604,17000000.0
2009-07-15 14:53:00,2.17575,2.17589,2.17565,2.17589,22000000.0
2009-07-15 14:54:00,2.17614,2.17646,2.17614,2.17623,17000000.0
2009-07-15 14:55:00,2.17662,2.17677,2.1763,2.1763,7000000.0
2009-07-15 14:56:00,2.17599,2.17661,2.17599,2.17661,21000000.0
2009-07-15 14:57:00,2.17691,2.17751,2.17691,2.1775,12000000.0
2009-07-15 14:58:00,2.17732,2.17755,2.17723,2.17741,31000000.0
2009-07-15 14:59:00,2.1775,2.17778,2.1775,2.17763,20000000.0
2009-07-15 15:00:00,2.17711,2.17721,2.17675,2.1769,32000000.0
2009-07-15 15:01:00,2.17692,2.17725,2.17692,2.17697,14000000.0
2009-07-15 15:02:00,2.17681,2.17731,2.17681,2.17688,26000000.0
2009-07-15 15:03:00,2.17696,2.177,2.17646,2.17648,30000000.0
2009-07-15 15:04:00,2.17644,2.17644,2.17613,2.1763,29000000.0
2009-07-15 15:05:00,2.17626,2.17654,2.17592,2.17592,28000000.0
2009-07-15 15:06:00,2.17558,2.17562,2.17541,2.17541,16000000.0
2009-07-15 15:07:00,2.17535,2.17567,2.17535,2.17558,26000000.0
2009-07-15 15:08:00,2.1753,2.1753,2.17488,2.17488,25000000.0
2009-07-15 15:09:00,2.17492,2.17496,2.1745,2.1745,34000000.0
2009-07-15 15:10:00,2.17485,2.17545,2.17485,2.17499,36000000.0
2009-07-15 15:11:00,2.17522,2.17601,2.17522,2.17601,27000000.0
2009-07-15 15:12:00,2.17618,2.17618,2.17576,2.17577,26000000.0
2009-07-15 15:13:00,2.1757,2.1757,2.17517,2.17537,41000000.0
2009-07-15 15:14:00,2.17561,2.17561,2.17408,2.17408,30000000.0
2009-07-15 15:15:00,2.17401,2.1746,2.17401,2.1746,21000000.0
2009-07-15 15:16:00,2.17482,2.17482,2.17456,2.17467,9000000.0
2009-07-15 15:17:00,2.17525,2.17532,2.17511,2.17514,26000000.0
2009-07-15 15:18:00,2.17547,2.17577,2.17547,2.1757,10000000.0
2009-07-15 15:19:00,2.17577,2.17577,2.17549,2.17561,16000000.0
2009-07-15 15:20:00,2.17551,2.17562,2.17548,2.17555,20000000.0
2009-07-15 15:21:00,2.17543,2.17585,2.17543,2.17585,12000000.0
2009-07-15 15:22:00,2.17551,2.17551,2.17521,2.17532,22000000.0
2009-07-15 15:23:00,2.17504,2.17509,2.17502,2.17509,36000000.0
2009-07-15 15:24:00,2.17527,2.17531,2.17526,2.17531,20000000.0
2009-07-15 15:25:00,2.17511,2.17511,2.1749,2.1749,14000000.0
2009-07-15 15:26:00,2.17474,2.17492,2.17448,2.17448,40000000.0
2009-07-15 15:27:00,2.17459,2.17493,2.17447,2.17493,32000000.0
2009-07-15 15:28:00,2.17494,2.17494,2.17439,2.17439,55000000.0
2009-07-15 15:29:00,2.1744,2.1758,2.17315,2.17315,47000000.0
2009-07-15 15:30:00,2.17235,2.17413,2.17182,2.17413,71000000.0
2009-07-15 15:31:00,2.17462,2.17471,2.17408,2.17408,58000000.0
2009-07-15 15:32:00,2.17406,2.17442,2.17406,2.17413,25000000.0
2009-07-15 15:33:00,2.17407,2.17407,2.1738,2.17393,32000000.0
2009-07-15 15:34:00,2.17386,2.17392,2.17364,2.17371,22000000.0
2009-07-15 15:35:00,2.17377,2.17377,2.17344,2.17372,30000000.0
2009-07-15 15:36:00,2.17383,2.17431,2.17383,2.17431,23000000.0
2009-07-15 15:37:00,2.17495,2.1751,2.17483,2.17483,24000000.0
2009-07-15 15:38:00,2.17502,2.17508,2.17453,2.17453,61000000.0
2009-07-15 15:39:00,2.17426,2.17426,2.17353,2.17374,40000000.0
2009-07-15 15:40:00,2.17363,2.17363,2.17331,2.17331,37000000.0
2009-07-15 15:41:00,2.17322,2.17375,2.17321,2.17375,43000000.0
2009-07-15 15:42:00,2.17384,2.17435,2.17377,2.17435,41000000.0
2009-07-15 15:43:00,2.17481,2.17481,2.17436,2.17463,30000000.0
2009-07-15 15:44:00,2.17433,2.17433,2.17279,2.17279,29000000.0
2009-07-15 15:45:00,2.17272,2.17281,2.17248,2.17281,36000000.0
2009-07-15 15:46:00,2.17254,2.17269,2.17252,2.17269,24000000.0
2009-07-15 15:47:00,2.17249,2.17284,2.17249,2.17274,31000000.0
2009-07-15 15:48:00,2.17302,2.17338,2.173,2.17338,33000000.0
2009-07-15 15:49:00,2.17325,2.17346,2.17317,2.17325,25000000.0
2009-07-15 15:50:00,2.17344,2.17344,2.17326,2.17326,11000000.0
2009-07-15 15:51:00,2.17295,2.17329,2.1727,2.17323,37000000.0
2009-07-15 15:52:00,2.17305,2.17341,2.17291,2.17341,23000000.0
2009-07-15 15:53:00,2.17337,2.17337,2.17324,2.17336,15000000.0
2009-07-15 15:54:00,2.17334,2.17334,2.1724,2.17253,26000000.0
2009-07-15 15:55:00,2.17266,2.17296,2.17263,2.17265,33000000.0
2009-07-15 15:56:00,2.17273,2.1729,2.17232,2.17232,36000000.0
2009-07-15 15:57:00,2.1722,2.17238,2.17218,2.17238,34000000.0
2009-07-15 15:58:00,2.17237,2.17237,2.17187,2.17187,24000000.0
2009-07-15 15:59:00,2.17177,2.17183,2.17152,2.17155,23000000.0
2009-07-15 16:00:00,2.17149,2.17149,2.17081,2.1712,51000000.0
2009-07-15 16:01:00,2.17101,2.17123,2.17096,2.17123,31000000.0
2009-07-15 16:02:00,2.17094,2.17152,2.17093,2.17111,29000000.0
2009-07-15 16:03:00,2.17161,2.17193,2.17109,2.17109,51000000.0
2009-07-15 16:04:00,2.17156,2.17213,2.17156,2.17208,38000000.0
2009-07-15 16:05:00,2.17251,2.17282,2.17206,2.17206,37000000.0
2009-07-15 16:06:00,2.17193,2.17198,2.17173,2.17183,33000000.0
2009-07-15 16:07:00,2.17189,2.17189,2.17119,2.17119,37000000.0
2009-07-15 16:08:00,2.17096,2.17096,2.17077,2.17094,37000000.0
2009-07-15 16:09:00,2.17106,2.17151,2.17106,2.17125,44000000.0
2009-07-15 16:10:00,2.17115,2.17115,2.17057,2.17074,41000000.0
2009-07-15 16:11:00,2.17105,2.17133,2.17105,2.17119,27000000.0
2009-07-15 16:12:00,2.17125,2.17125,2.17089,2.17089,22000000.0
2009-07-15 16:13:00,2.17049,2.17127,2.17049,2.17121,38000000.0
2009-07-15 16:14:00,2.17149,2.17149,2.1707,2.1707,41000000.0
2009-07-15 16:15:00,2.17077,2.17084,2.17044,2.17082,42000000.0
2009-07-15 16:16:00,2.17138,2.17164,2.17138,2.1714,45000000.0
2009-07-15 16:17:00,2.17164,2.17183,2.17153,2.17155,22000000.0
2009-07-15 16:18:00,2.17143,2.17177,2.17143,2.17169,49000000.0
2009-07-15 16:19:00,2.1718,2.17199,2.17159,2.17179,27000000.0
2009-07-15 16:20:00,2.17191,2.17198,2.17169,2.17169,52000000.0
2009-07-15 16:21:00,2.17154,2.17154,2.17081,2.17081,37000000.0
2009-07-15 16:22:00,2.1705,2.17102,2.17046,2.17046,50000000.0
2009-07-15 16:23:00,2.17103,2.17132,2.17102,2.17102,48000000.0
2009-07-15 16:24:00,2.17087,2.17134,2.17087,2.17131,44000000.0
2009-07-15 16:25:00,2.1715,2.1717,2.17109,2.1717,28000000.0
2009-07-15 16:26:00,2.17177,2.1723,2.1714,2.1723,41000000.0
2009-07-15 16:27:00,2.17189,2.1733,2.17189,2.1733,46000000.0
2009-07-15 16:28:00,2.1734,2.1734,2.17286,2.17292,34000000.0
2009-07-15 16:29:00,2.1728,2.17304,2.17273,2.17273,24000000.0
2009-07-15 16:30:00,2.17296,2.17364,2.17296,2.17321,43000000.0
2009-07-15 16:31:00,2.17353,2.17353,2.17276,2.17289,36000000.0
2009-07-15 16:32:00,2.173,2.17336,2.173,2.17336,34000000.0
2009-07-15 16:33:00,2.17365,2.17393,2.1735,2.17381,41000000.0
2009-07-15 16:34:00,2.17426,2.17426,2.17364,2.17364,29000000.0
2009-07-15 16:35:00,2.17338,2.17383,2.17338,2.17375,53000000.0
2009-07-15 16:36:00,2.17372,2.17408,2.17371,2.17389,43000000.0
2009-07-15 16:37:00,2.1739,2.17428,2.1739,2.17418,56000000.0
2009-07-15 16:38:00,2.17408,2.1743,2.17404,2.17404,34000000.0
2009-07-15 16:39:00,2.17413,2.17438,2.17407,2.17436,43000000.0
2009-07-15 16:40:00,2.17505,2.17605,2.17505,2.17605,63000000.0
2009-07-15 16:41:00,2.17662,2.17662,2.17582,2.17598,44000000.0
2009-07-15 16:42:00,2.1759,2.17634,2.17588,2.17628,57000000.0
2009-07-15 16:43:00,2.17556,2.176,2.17556,2.176,20000000.0
2009-07-15 16:44:00,2.17618,2.1768,2.17618,2.1768,34000000.0
2009-07-15 16:45:00,2.17717,2.17732,2.17687,2.17694,41000000.0
2009-07-15 16:46:00,2.17613,2.17613,2.17576,2.17576,59000000.0
2009-07-15 16:47:00,2.17575,2.17619,2.17573,2.17595,55000000.0
2009-07-15 16:48:00,2.17545,2.1759,2.17545,2.1759,46000000.0
2009-07-15 16:49:00,2.17617,2.17617,2.17583,2.17583,35000000.0
2009-07-15 16:50:00,2.17583,2.17583,2.17522,2.17561,45000000.0
2009-07-15 16:51:00,2.17559,2.17559,2.17524,2.17545,30000000.0
2009-07-15 16:52:00,2.17555,2.17597,2.17555,2.17592,30000000.0
2009-07-15 16:53:00,2.17603,2.17653,2.17603,2.17631,19000000.0
2009-07-15 16:54:00,2.17617,2.17617,2.17559,2.17559,18000000.0
2009-07-15 16:55:00,2.17513,2.17557,2.17513,2.17544,40000000.0
2009-07-15 16:56:00,2.17498,2.17499,2.17456,2.17471,37000000.0
2009-07-15 16:57:00,2.17492,2.17522,2.17492,2.17512,17000000.0
2009-07-15 16:58:00,2.17448,2.17448,2.17348,2.17348,45000000.0
2009-07-15 16:59:00,2.17321,2.1734,2.1731,2.1731,39000000.0
2009-07-15 17:00:00,2.17374,2.17385,2.17369,2.17385,47000000.0
2009-07-15 17:01:00,2.17394,2.1744,2.17394,2.1744,26000000.0
2009-07-15 17:02:00,2.17434,2.17434,2.17392,2.17392,33000000.0
2009-07-15 17:03:00,2.1736,2.17384,2.17356,2.17368,33000000.0
2009-07-15 17:04:00,2.17354,2.17373,2.17325,2.17325,37000000.0
2009-07-15 17:05:00,2.17405,2.17408,2.17375,2.17375,35000000.0
2009-07-15 17:06:00,2.17364,2.17374,2.17327,2.17368,46000000.0
2009-07-15 17:07:00,2.17381,2.17401,2.1738,2.17398,33000000.0
2009-07-15 17:08:00,2.174,2.17413,2.17383,2.17413,45000000.0
2009-07-15 17:09:00,2.17437,2.1748,2.17437,2.17467,47000000.0
2009-07-15 17:10:00,2.17448,2.17448,2.17418,2.17418,36000000.0
2009-07-15 17:11:00,2.17471,2.17518,2.17471,2.17494,44000000.0
2009-07-15 17:12:00,2.17432,2.17435,2.17416,2.17431,23000000.0
2009-07-15 17:13:00,2.17433,2.17476,2.17407,2.17407,35000000.0
2009-07-15 17:14:00,2.17359,2.17425,2.17353,2.17425,27000000.0
2009-07-15 17:15:00,2.17424,2.17424,2.17379,2.17413,26000000.0
2009-07-15 17:16:00,2.17407,2.17473,2.17392,2.17473,27000000.0
2009-07-15 17:17:00,2.1747,2.17558,2.1747,2.17558,38000000.0
2009-07-15 17:18:00,2.17571,2.17571,2.17546,2.17555,29000000.0
2009-07-15 17:19:00,2.17548,2.1755,2.17539,2.17549,19000000.0
2009-07-15 17:20:00,2.17505,2.17535,2.17505,2.17523,29000000.0
2009-07-15 17:21:00,2.1752,2.17558,2.17478,2.17558,26000000.0
2009-07-15 17:22:00,2.17562,2.17562,2.17405,2.17405,30000000.0
2009-07-15 17:23:00,2.17355,2.17355,2.17316,2.17328,32000000.0
2009-07-15 17:24:00,2.17311,2.17348,2.17298,2.17344,23000000.0
2009-07-15 17:25:00,2.17351,2.17366,2.17329,2.17366,20000000.0
2009-07-15 17:26:00,2.1739,2.17394,2.17376,2.17388,18000000.0
2009-07-15 17:27:00,2.17392,2.17415,2.17321,2.17389,44000000.0
2009-07-15 17:28:00,2.17384,2.17406,2.17349,2.17367,39000000.0
2009-07-15 17:29:00,2.17386,2.17483,2.17386,2.17483,36000000.0
2009-07-15 17:30:00,2.17484,2.17484,2.17442,2.17446,61000000.0
2009-07-15 17:31:00,2.17459,2.17514,2.17459,2.17514,62000000.0
2009-07-15 17:32:00,2.17484,2.17515,2.17479,2.17479,54000000.0
2009-07-15 17:33:00,2.17487,2.17492,2.17459,2.17476,64000000.0
2009-07-15 17:34:00,2.17513,2.17533,2.17509,2.17533,60000000.0
2009-07-15 17:35:00,2.17515,2.17535,2.17442,2.17442,43000000.0
2009-07-15 17:36:00,2.17426,2.17427,2.17399,2.17399,58000000.0
2009-07-15 17:37:00,2.17367,2.17383,2.17337,2.17337,47000000.0
2009-07-15 17:38:00,2.17331,2.17331,2.17273,2.17273,44000000.0
2009-07-15 17:39:00,2.17307,2.17322,2.17293,2.17322,41000000.0
2009-07-15 17:40:00,2.17301,2.17301,2.17233,2.17248,59000000.0
2009-07-15 17:41:00,2.17256,2.17256,2.17209,2.17245,50000000.0
2009-07-15 17:42:00,2.17211,2.17212,2.17201,2.17202,37000000.0
2009-07-15 17:43:00,2.17242,2.17264,2.1724,2.17264,33000000.0
2009-07-15 17:44:00,2.1732,2.17364,2.1732,2.1736,46000000.0
2009-07-15 17:45:00,2.17348,2.17361,2.17335,2.17343,49000000.0
2009-07-15 17:46:00,2.17344,2.17349,2.17333,2.17335,56000000.0
2009-07-15 17:47:00,2.17323,2.17323,2.17251,2.17315,65000000.0
2009-07-15 17:48:00,2.17321,2.17321,2.17297,2.17315,61000000.0
2009-07-15 17:49:00,2.17311,2.17316,2.17283,2.17301,72000000.0
2009-07-15 17:50:00,2.1735,2.1735,2.17318,2.17333,53000000.0
2009-07-15 17:51:00,2.17338,2.17338,2.17294,2.17316,54000000.0
2009-07-15 17:52:00,2.1731,2.1731,2.17287,2.17287,51000000.0
2009-07-15 17:53:00,2.17265,2.17291,2.17247,2.17291,42000000.0
2009-07-15 17:54:00,2.17272,2.17287,2.17263,2.17273,32000000.0
2009-07-15 17:55:00,2.173,2.173,2.17272,2.17286,32000000.0
2009-07-15 17:56:00,2.17283,2.17283,2.17272,2.17272,47000000.0
2009-07-15 17:57:00,2.1727,2.17273,2.1723,2.1723,34000000.0
2009-07-15 17:58:00,2.17244,2.173,2.17244,2.173,44000000.0
2009-07-15 17:59:00,2.17298,2.17309,2.17271,2.17309,39000000.0
2009-07-15 18:00:00,2.17296,2.17296,2.17271,2.17295,32000000.0
2009-07-15 18:01:00,2.17307,2.17322,2.17301,2.17301,52000000.0
2009-07-15 18:02:00,2.17239,2.17259,2.17235,2.17259,30000000.0
2009-07-15 18:03:00,2.17299,2.17389,2.17299,2.17389,38000000.0
2009-07-15 18:04:00,2.17313,2.17328,2.17266,2.17266,38000000.0
2009-07-15 18:05:00,2.17245,2.17245,2.17186,2.17186,36000000.0
2009-07-15 18:06:00,2.17174,2.17205,2.17174,2.17193,32000000.0
2009-07-15 18:07:00,2.1719,2.17191,2.17179,2.1718,38000000.0
2009-07-15 18:08:00,2.1719,2.1719,2.17166,2.17179,56000000.0
2009-07-15 18:09:00,2.17163,2.17163,2.1714,2.1714,34000000.0
2009-07-15 18:10:00,2.17116,2.17116,2.17081,2.17081,26000000.0
2009-07-15 18:11:00,2.17119,2.17144,2.17115,2.17132,34000000.0
2009-07-15 18:12:00,2.17121,2.17137,2.17087,2.17132,24000000.0
2009-07-15 18:13:00,2.17116,2.17116,2.17091,2.17091,30000000.0
2009-07-15 18:14:00,2.17063,2.1711,2.17054,2.1707,22000000.0
2009-07-15 18:15:00,2.17082,2.17096,2.1707,2.17096,21000000.0
2009-07-15 18:16:00,2.17069,2.1708,2.17055,2.17077,66000000.0
2009-07-15 18:17:00,2.17041,2.17041,2.16997,2.17007,60000000.0
2009-07-15 18:18:00,2.17007,2.17033,2.16998,2.16998,33000000.0
2009-07-15 18:19:00,2.17002,2.17035,2.16997,2.17035,46000000.0
2009-07-15 18:20:00,2.17018,2.17036,2.17,2.17036,61000000.0
2009-07-15 18:21:00,2.17078,2.17078,2.17058,2.17064,37000000.0
2009-07-15 18:22:00,2.17076,2.17088,2.17052,2.17052,49000000.0
2009-07-15 18:23:00,2.17052,2.1707,2.1705,2.1706,34000000.0
2009-07-15 18:24:00,2.17071,2.17071,2.17044,2.17068,47000000.0
2009-07-15 18:25:00,2.17074,2.17119,2.17074,2.17119,31000000.0
2009-07-15 18:26:00,2.17105,2.1711,2.17084,2.17107,43000000.0
2009-07-15 18:27:00,2.17101,2.17135,2.17101,2.17132,35000000.0
2009-07-15 18:28:00,2.17117,2.17136,2.17087,2.17087,18000000.0
2009-07-15 18:29:00,2.17108,2.17119,2.1709,2.17119,24000000.0
2009-07-15 18:30:00,2.17082,2.17082,2.17022,2.17022,32000000.0
2009-07-15 18:31:00,2.17026,2.17098,2.17026,2.17077,46000000.0
2009-07-15 18:32:00,2.17106,2.17106,2.17087,2.17101,55000000.0
2009-07-15 18:33:00,2.17112,2.17114,2.17091,2.17099,29000000.0
2009-07-15 18:34:00,2.17057,2.17103,2.17057,2.17096,32000000.0
2009-07-15 18:35:00,2.17049,2.17049,2.16966,2.16987,47000000.0
2009-07-15 18:36:00,2.16995,2.17007,2.16957,2.1698,65000000.0
2009-07-15 18:37:00,2.1694,2.1694,2.16881,2.16882,63000000.0
2009-07-15 18:38:00,2.16835,2.16921,2.16821,2.16899,61000000.0
2009-07-15 18:39:00,2.16893,2.16893,2.16778,2.16778,37000000.0
2009-07-15 18:40:00,2.16744,2.16744,2.16701,2.16718,52000000.0
2009-07-15 18:41:00,2.16716,2.16716,2.16683,2.16683,68000000.0
2009-07-15 18:42:00,2.16635,2.16635,2.16604,2.16604,40000000.0
2009-07-15 18:43:00,2.16599,2.1666,2.16599,2.16641,39000000.0
2009-07-15 18:44:00,2.16676,2.16676,2.16654,2.16655,33000000.0
2009-07-15 18:45:00,2.16616,2.16619,2.16588,2.16588,57000000.0
2009-07-15 18:46:00,2.16536,2.16572,2.1651,2.16515,61000000.0
2009-07-15 18:47:00,2.1653,2.16545,2.16525,2.16545,41000000.0
2009-07-15 18:48:00,2.1655,2.1655,2.1648,2.1648,26000000.0
2009-07-15 18:49:00,2.16462,2.16465,2.1644,2.16459,31000000.0
2009-07-15 18:50:00,2.16482,2.1656,2.16482,2.1656,37000000.0
2009-07-15 18:51:00,2.16582,2.16611,2.16582,2.16611,17000000.0
2009-07-15 18:52:00,2.16627,2.16666,2.16618,2.16618,33000000.0
2009-07-15 18:53:00,2.16627,2.16687,2.16627,2.16683,31000000.0
2009-07-15 18:54:00,2.16755,2.16763,2.1673,2.16734,11000000.0
2009-07-15 18:55:00,2.16723,2.16861,2.16723,2.16861,22000000.0
2009-07-15 18:56:00,2.16858,2.16858,2.16798,2.16798,16000000.0
2009-07-15 18:57:00,2.16806,2.16885,2.16806,2.16885,15000000.0
2009-07-15 18:58:00,2.16876,2.16876,2.16841,2.16841,19000000.0
2009-07-15 18:59:00,2.16885,2.16914,2.16879,2.16897,26000000.0
2009-07-15 19:00:00,2.16883,2.16959,2.16883,2.16958,12000000.0
2009-07-15 19:01:00,2.16956,2.16978,2.16892,2.16895,18000000.0
2009-07-15 19:02:00,2.16947,2.16987,2.16947,2.16956,23000000.0
2009-07-15 19:03:00,2.16968,2.16968,2.1695,2.16955,21000000.0
2009-07-15 19:04:00,2.16971,2.16988,2.16966,2.1698,55000000.0
2009-07-15 19:05:00,2.17021,2.17049,2.17013,2.17013,42000000.0
2009-07-15 19:06:00,2.17001,2.17023,2.16993,2.1702,63000000.0
2009-07-15 19:07:00,2.17009,2.17009,2.16955,2.16964,39000000.0
2009-07-15 19:08:00,2.1701,2.17022,2.16999,2.17022,32000000.0
2009-07-15 19:09:00,2.16997,2.17057,2.16997,2.17038,56000000.0
2009-07-15 19:10:00,2.17015,2.17033,2.17001,2.17001,27000000.0
2009-07-15 19:11:00,2.16991,2.16999,2.16976,2.16996,36000000.0
2009-07-15 19:12:00,2.16994,2.16996,2.16989,2.16996,25000000.0
2009-07-15 19:13:00,2.17001,2.17067,2.17001,2.17067,23000000.0
2009-07-15 19:14:00,2.17071,2.17109,2.17053,2.1707,37000000.0
2009-07-15 19:15:00,2.17031,2.17052,2.17026,2.17052,17000000.0
2009-07-15 19:16:00,2.17074,2.17077,2.1705,2.17065,23000000.0
2009-07-15 19:17:00,2.1703,2.17032,2.17012,2.17013,17000000.0
2009-07-15 19:18:00,2.17007,2.1703,2.17007,2.17012,30000000.0
2009-07-15 19:19:00,2.1699,2.1702,2.1699,2.1702,36000000.0
2009-07-15 19:20:00,2.1703,2.17037,2.17004,2.17037,23000000.0
2009-07-15 19:21:00,2.17018,2.17053,2.16953,2.17053,21000000.0
2009-07-15 19:22:00,2.17031,2.17039,2.17002,2.17034,25000000.0
2009-07-15 19:23:00,2.17071,2.17073,2.1706,2.1706,12000000.0
2009-07-15 19:24:00,2.17062,2.17109,2.17062,2.17097,39000000.0
2009-07-15 19:25:00,2.16998,2.16998,2.16963,2.16983,49000000.0
2009-07-15 19:26:00,2.16986,2.17041,2.16986,2.17009,48000000.0
2009-07-15 19:27:00,2.17001,2.17018,2.16992,2.16992,51000000.0
2009-07-15 19:28:00,2.16965,2.17009,2.16954,2.16977,40000000.0
2009-07-15 19:29:00,2.1694,2.16957,2.1693,2.16935,28000000.0
2009-07-15 19:30:00,2.16901,2.16911,2.16866,2.16871,32000000.0
2009-07-15 19:31:00,2.16865,2.16907,2.16865,2.16898,28000000.0
2009-07-15 19:32:00,2.16843,2.16843,2.16812,2.16812,31000000.0
2009-07-15 19:33:00,2.16833,2.16833,2.16809,2.16823,14000000.0
2009-07-15 19:34:00,2.16838,2.16838,2.16794,2.16794,49000000.0
2009-07-15 19:35:00,2.16804,2.16882,2.16804,2.16882,28000000.0
2009-07-15 19:36:00,2.16893,2.16893,2.16862,2.16862,16000000.0
2009-07-15 19:37:00,2.16877,2.16976,2.16877,2.16976,26000000.0
2009-07-15 19:38:00,2.17057,2.17057,2.1703,2.17031,18000000.0
2009-07-15 19:39:00,2.1706,2.17081,2.17058,2.17081,13000000.0
2009-07-15 19:40:00,2.17052,2.1709,2.17051,2.17086,16000000.0
2009-07-15 19:41:00,2.17073,2.17073,2.17001,2.17001,17000000.0
2009-07-15 19:42:00,2.16969,2.16986,2.16952,2.16986,19000000.0
2009-07-15 19:43:00,2.16959,2.17014,2.1693,2.17014,21000000.0
2009-07-15 19:44:00,2.17077,2.17077,2.17003,2.17003,21000000.0
2009-07-15 19:45:00,2.16989,2.17003,2.16975,2.1698,33000000.0
2009-07-15 19:46:00,2.17014,2.17097,2.17014,2.17097,18000000.0
2009-07-15 19:47:00,2.17104,2.17104,2.17065,2.17065,22000000.0
2009-07-15 19:48:00,2.17047,2.17047,2.17008,2.17008,18000000.0
2009-07-15 19:49:00,2.16985,2.16991,2.16975,2.16991,27000000.0
2009-07-15 19:50:00,2.17086,2.17101,2.17056,2.1707,23000000.0
2009-07-15 19:51:00,2.17022,2.17022,2.16957,2.16957,25000000.0
2009-07-15 19:52:00,2.16944,2.17,2.1694,2.16971,15000000.0
2009-07-15 19:53:00,2.16962,2.17009,2.16962,2.17009,21000000.0
2009-07-15 19:54:00,2.16999,2.17021,2.16999,2.17017,9000000.0
2009-07-15 19:55:00,2.16999,2.16999,2.16968,2.16988,30000000.0
2009-07-15 19:56:00,2.16994,2.17004,2.16988,2.17001,20000000.0
2009-07-15 19:57:00,2.17023,2.17069,2.17023,2.17043,12000000.0
2009-07-15 19:58:00,2.17052,2.17084,2.17052,2.17057,13000000.0
2009-07-15 19:59:00,2.17049,2.17091,2.17049,2.17088,31000000.0
2009-07-15 20:00:00,2.17068,2.17103,2.17065,2.17103,23000000.0
2009-07-15 20:01:00,2.17116,2.17175,2.17089,2.17175,13000000.0
2009-07-15 20:02:00,2.17216,2.17216,2.17184,2.17185,20000000.0
2009-07-15 20:03:00,2.17222,2.17222,2.17156,2.17165,18000000.0
2009-07-15 20:04:00,2.17144,2.17193,2.17144,2.17193,27000000.0
2009-07-15 20:05:00,2.17216,2.17245,2.17175,2.17175,23000000.0
2009-07-15 20:06:00,2.17238,2.17238,2.17112,2.17112,13000000.0
2009-07-15 20:07:00,2.17075,2.171,2.17044,2.17044,29000000.0
2009-07-15 20:08:00,2.17015,2.17047,2.17015,2.17031,15000000.0
2009-07-15 20:09:00,2.17028,2.17099,2.17028,2.17099,17000000.0
2009-07-15 20:10:00,2.1715,2.17168,2.17119,2.17119,20000000.0
2009-07-15 20:11:00,2.17153,2.17241,2.17153,2.1722,10000000.0
2009-07-15 20:12:00,2.17203,2.17203,2.17156,2.17156,15000000.0
2009-07-15 20:13:00,2.17143,2.17198,2.17132,2.17132,17000000.0
2009-07-15 20:14:00,2.17131,2.17147,2.17131,2.1714,15000000.0
2009-07-15 20:15:00,2.17148,2.17174,2.17137,2.17174,10000000.0
2009-07-15 20:16:00,2.17141,2.17167,2.17132,2.17167,22000000.0
2009-07-15 20:17:00,2.17167,2.17167,2.17126,2.17126,17000000.0
2009-07-15 20:18:00,2.17144,2.17179,2.17144,2.17158,24000000.0
2009-07-15 20:19:00,2.17122,2.17219,2.17122,2.17213,9000000.0
2009-07-15 20:20:00,2.17241,2.17288,2.17241,2.17288,14000000.0
2009-07-15 20:21:00,2.17297,2.17297,2.17266,2.17266,7000000.0
2009-07-15 20:22:00,2.17297,2.17314,2.17292,2.17296,12000000.0
2009-07-15 20:23:00,2.1731,2.17311,2.17251,2.17251,6000000.0
2009-07-15 20:24:00,2.17238,2.17265,2.17238,2.17257,15000000.0
2009-07-15 20:25:00,2.17256,2.17256,2.17201,2.17233,16000000.0
2009-07-15 20:26:00,2.17207,2.17225,2.17191,2.17191,22000000.0
2009-07-15 20:27:00,2.17105,2.17196,2.17105,2.1718,11000000.0
2009-07-15 20:28:00,2.17235,2.17262,2.1719,2.1719,7000000.0
2009-07-15 20:29:00,2.1708,2.17107,2.17078,2.17078,20000000.0
2009-07-15 20:30:00,2.17097,2.17124,2.17034,2.17034,27000000.0
2009-07-15 20:31:00,2.16943,2.16984,2.16939,2.16939,17000000.0
2009-07-15 20:32:00,2.16941,2.16964,2.16941,2.16941,20000000.0
2009-07-15 20:33:00,2.16932,2.16935,2.16901,2.16905,14000000.0
2009-07-15 20:34:00,2.16908,2.16908,2.1689,2.16897,28000000.0
2009-07-15 20:35:00,2.16892,2.17033,2.16892,2.17033,23000000.0
2009-07-15 20:36:00,2.17067,2.17101,2.17067,2.17101,11000000.0
2009-07-15 20:37:00,2.17092,2.17092,2.17028,2.17028,7000000.0
2009-07-15 20:38:00,2.17016,2.17032,2.17002,2.17002,10000000.0
2009-07-15 20:39:00,2.16992,2.17023,2.16992,2.17001,9000000.0
2009-07-15 20:40:00,2.17,2.17007,2.16967,2.16967,7000000.0
2009-07-15 20:41:00,2.1695,2.16965,2.16948,2.16959,8000000.0
2009-07-15 20:42:00,2.16974,2.17004,2.16973,2.16973,15000000.0
2009-07-15 20:43:00,2.16998,2.17045,2.16998,2.1702,12000000.0
2009-07-15 20:44:00,2.17028,2.17033,2.17024,2.17028,7000000.0
2009-07-15 20:45:00,2.17027,2.17069,2.17013,2.17036,12000000.0
2009-07-15 20:46:00,2.17032,2.17037,2.17002,2.17002,9000000.0
2009-07-15 20:47:00,2.16984,2.17002,2.16939,2.16939,11000000.0
2009-07-15 20:48:00,2.169,2.1691,2.169,2.1691,11000000.0
2009-07-15 20:49:00,2.16929,2.16984,2.16929,2.16969,18000000.0
2009-07-15 20:50:00,2.16971,2.16975,2.16964,2.16964,8000000.0
2009-07-15 20:51:00,2.16992,2.16992,2.16961,2.16979,18000000.0
2009-07-15 20:52:00,2.16975,2.17014,2.16973,2.17014,15000000.0
2009-07-15 20:53:00,2.17045,2.17067,2.1703,2.17067,8000000.0
2009-07-15 20:54:00,2.17004,2.17044,2.17004,2.17044,10000000.0
2009-07-15 20:55:00,2.17039,2.17039,2.17008,2.17008,8000000.0
2009-07-15 20:56:00,2.17,2.17,2.16974,2.16978,8000000.0
2009-07-15 20:57:00,2.16991,2.17032,2.16991,2.17032,18000000.0
2009-07-15 20:58:00,2.17071,2.1713,2.17071,2.17101,14000000.0
2009-07-15 20:59:00,2.17058,2.17058,2.1694,2.1694,8000000.0
2009-07-15 21:00:00,2.1691,2.16958,2.16896,2.16958,11000000.0
2009-07-15 21:01:00,2.16946,2.16946,2.16893,2.16911,16000000.0
2009-07-15 21:02:00,2.16937,2.16994,2.16885,2.16885,18000000.0
2009-07-15 21:03:00,2.1688,2.169,2.1686,2.169,13000000.0
2009-07-15 21:04:00,2.16879,2.1693,2.16879,2.16902,8000000.0
2009-07-15 21:05:00,2.16941,2.17004,2.16941,2.16986,11000000.0
2009-07-15 21:06:00,2.16971,2.16971,2.16944,2.16948,8000000.0
2009-07-15 21:07:00,2.16933,2.16945,2.16933,2.16941,7000000.0
2009-07-15 21:08:00,2.1695,2.16989,2.1695,2.16989,11000000.0
2009-07-15 21:09:00,2.1698,2.16998,2.16975,2.16998,9000000.0
2009-07-15 21:10:00,2.17003,2.17005,2.16986,2.16996,9000000.0
2009-07-15 21:11:00,2.17034,2.17053,2.17027,2.17038,8000000.0
2009-07-15 21:12:00,2.17024,2.17039,2.1684,2.16975,8000000.0
2009-07-15 21:13:00,2.1695,2.16962,2.16933,2.16962,8000000.0
2009-07-15 21:14:00,2.16942,2.16942,2.16903,2.16903,8000000.0
2009-07-15 21:15:00,2.16907,2.16942,2.16907,2.16927,11000000.0
2009-07-15 21:16:00,2.16925,2.16946,2.16925,2.16942,9000000.0
2009-07-15 21:17:00,2.16948,2.16982,2.16941,2.16941,7000000.0
2009-07-15 21:18:00,2.16936,2.16967,2.16935,2.16967,7000000.0
2009-07-15 21:19:00,2.16948,2.16967,2.16948,2.16967,7000000.0
2009-07-15 21:20:00,2.16978,2.17002,2.16978,2.1699,12000000.0
2009-07-15 21:21:00,2.16971,2.16971,2.1694,2.16965,8000000.0
2009-07-15 21:22:00,2.16985,2.17004,2.16977,2.17004,7000000.0
2009-07-15 21:23:00,2.17003,2.17037,2.17003,2.17037,10000000.0
2009-07-15 21:24:00,2.17032,2.17032,2.16957,2.16957,8000000.0
2009-07-15 21:25:00,2.16888,2.16906,2.1687,2.16906,9000000.0
2009-07-15 21:26:00,2.16927,2.16975,2.16927,2.16956,17000000.0
2009-07-15 21:27:00,2.16937,2.16942,2.1692,2.16942,31000000.0
2009-07-15 21:28:00,2.16933,2.16969,2.16927,2.1696,20000000.0
2009-07-15 21:29:00,2.16972,2.17,2.16972,2.16995,11000000.0
2009-07-15 21:30:00,2.17003,2.17006,2.16995,2.17005,9000000.0
2009-07-15 21:31:00,2.17004,2.17005,2.16988,2.16988,7000000.0
2009-07-15 21:32:00,2.17002,2.17022,2.17002,2.17014,8000000.0
2009-07-15 21:33:00,2.1698,2.1698,2.16961,2.16972,7000000.0
2009-07-15 21:34:00,2.16966,2.17007,2.16966,2.17007,10000000.0
2009-07-15 21:35:00,2.16965,2.16968,2.16957,2.16961,11000000.0
2009-07-15 21:36:00,2.16967,2.16971,2.16941,2.16941,11000000.0
2009-07-15 21:37:00,2.16949,2.16949,2.16921,2.16921,10000000.0
2009-07-15 21:38:00,2.16945,2.16973,2.16945,2.1696,26000000.0
2009-07-15 21:39:00,2.16933,2.16954,2.16933,2.16945,18000000.0
2009-07-15 21:40:00,2.16921,2.16924,2.16888,2.16904,12000000.0
2009-07-15 21:41:00,2.16964,2.16964,2.1693,2.16938,13000000.0
2009-07-15 21:42:00,2.16908,2.16909,2.16901,2.16901,7000000.0
2009-07-15 21:43:00,2.16911,2.16919,2.16902,2.16918,11000000.0
2009-07-15 21:44:00,2.16926,2.1694,2.16922,2.16926,18000000.0
2009-07-15 21:45:00,2.16922,2.16972,2.16922,2.16972,10000000.0
2009-07-15 21:46:00,2.16977,2.16997,2.16974,2.16997,15000000.0
2009-07-15 21:47:00,2.17013,2.17026,2.16955,2.16955,10000000.0
2009-07-15 21:48:00,2.16943,2.16956,2.1693,2.16956,7000000.0
2009-07-15 21:49:00,2.1697,2.16982,2.16962,2.16982,8000000.0
2009-07-15 21:50:00,2.16964,2.16966,2.16861,2.16861,10000000.0
2009-07-15 21:51:00,2.16848,2.16854,2.16834,2.16839,8000000.0
2009-07-15 21:52:00,2.16825,2.16842,2.16825,2.16842,10000000.0
2009-07-15 21:53:00,2.16824,2.16825,2.16795,2.16795,8000000.0
2009-07-15 21:54:00,2.16809,2.16827,2.16809,2.16824,9000000.0
2009-07-15 21:55:00,2.16822,2.16822,2.16777,2.16794,11000000.0
2009-07-15 21:56:00,2.16774,2.16779,2.1676,2.16761,22000000.0
2009-07-15 21:57:00,2.16746,2.16779,2.16746,2.16779,13000000.0
2009-07-15 21:58:00,2.16792,2.16808,2.16789,2.16795,16000000.0
2009-07-15 21:59:00,2.16815,2.16835,2.16815,2.16833,25000000.0
2009-07-15 22:00:00,2.1685,2.16988,2.1685,2.16971,12000000.0
2009-07-15 22:01:00,2.16999,2.17052,2.16979,2.17052,19000000.0
2009-07-15 22:02:00,2.17087,2.17087,2.17048,2.17048,11000000.0
2009-07-15 22:03:00,2.17066,2.17195,2.17066,2.17195,33000000.0
2009-07-15 22:04:00,2.17202,2.17213,2.17166,2.17166,11000000.0
2009-07-15 22:05:00,2.17162,2.17162,2.17121,2.17121,16000000.0
2009-07-15 22:06:00,2.17067,2.17098,2.17067,2.17098,8000000.0
2009-07-15 22:07:00,2.1709,2.1709,2.17063,2.17063,15000000.0
2009-07-15 22:08:00,2.17049,2.17049,2.17039,2.17045,30000000.0
2009-07-15 22:09:00,2.17052,2.17078,2.17052,2.17078,13000000.0
2009-07-15 22:10:00,2.17078,2.17084,2.17072,2.17072,8000000.0
2009-07-15 22:11:00,2.17099,2.17099,2.17073,2.17073,11000000.0
2009-07-15 22:12:00,2.17066,2.17068,2.17039,2.17039,15000000.0
2009-07-15 22:13:00,2.17003,2.17013,2.16997,2.17003,10000000.0
2009-07-15 22:14:00,2.16999,2.17026,2.16999,2.17024,13000000.0
2009-07-15 22:15:00,2.17035,2.17059,2.17035,2.17056,9000000.0
2009-07-15 22:16:00,2.17119,2.17134,2.17077,2.17077,8000000.0
2009-07-15 22:17:00,2.17066,2.1708,2.17066,2.17077,16000000.0
2009-07-15 22:18:00,2.17058,2.17063,2.17047,2.17063,9000000.0
2009-07-15 22:19:00,2.17062,2.17062,2.1704,2.1704,5000000.0
2009-07-15 22:20:00,2.17023,2.17032,2.1699,2.17012,7000000.0
2009-07-15 22:21:00,2.17037,2.17053,2.17033,2.17047,11000000.0
2009-07-15 22:22:00,2.17019,2.17019,2.17012,2.17019,11000000.0
2009-07-15 22:23:00,2.17034,2.17061,2.17034,2.17061,15000000.0
2009-07-15 22:24:00,2.17043,2.17071,2.17043,2.17051,10000000.0
2009-07-15 22:25:00,2.17059,2.17059,2.1705,2.1705,8000000.0
2009-07-15 22:26:00,2.17056,2.17058,2.17052,2.17058,8000000.0
2009-07-15 22:27:00,2.17065,2.17073,2.17065,2.17073,10000000.0
2009-07-15 22:28:00,2.17078,2.17087,2.1707,2.1707,10000000.0
2009-07-15 22:29:00,2.17042,2.17042,2.17035,2.17035,7000000.0
2009-07-15 22:30:00,2.1703,2.17037,2.17025,2.17035,11000000.0
2009-07-15 22:31:00,2.17044,2.17067,2.17044,2.1706,22000000.0
2009-07-15 22:32:00,2.1707,2.17084,2.17063,2.17075,7000000.0
2009-07-15 22:33:00,2.17149,2.17177,2.17089,2.1713,38000000.0
2009-07-15 22:34:00,2.17118,2.17156,2.17118,2.1714,47000000.0
2009-07-15 22:35:00,2.17129,2.17134,2.17128,2.17132,27000000.0
2009-07-15 22:36:00,2.17133,2.17137,2.17117,2.17117,26000000.0
2009-07-15 22:37:00,2.17097,2.17097,2.17066,2.17092,28000000.0
2009-07-15 22:38:00,2.17079,2.17079,2.17034,2.17052,15000000.0
2009-07-15 22:39:00,2.17044,2.17044,2.17035,2.17035,11000000.0
2009-07-15 22:40:00,2.17036,2.17051,2.17036,2.17041,9000000.0
2009-07-15 22:41:00,2.17058,2.17081,2.17058,2.1708,16000000.0
2009-07-15 22:42:00,2.17088,2.171,2.17084,2.17084,9000000.0
2009-07-15 22:43:00,2.17089,2.17099,2.17089,2.17098,11000000.0
2009-07-15 22:44:00,2.17102,2.17102,2.17081,2.17081,8000000.0
2009-07-15 22:45:00,2.17102,2.17271,2.17102,2.17206,12000000.0
2009-07-15 22:46:00,2.17177,2.17177,2.17071,2.17071,9000000.0
2009-07-15 22:47:00,2.17055,2.17055,2.17039,2.1704,16000000.0
2009-07-15 22:48:00,2.1705,2.17163,2.1705,2.17163,11000000.0
2009-07-15 22:49:00,2.1719,2.17394,2.1719,2.17394,12000000.0
2009-07-15 22:50:00,2.1739,2.1739,2.17343,2.17343,16000000.0
2009-07-15 22:51:00,2.17358,2.17375,2.17358,2.17363,6000000.0
2009-07-15 22:52:00,2.17362,2.17385,2.1732,2.1732,10000000.0
2009-07-15 22:53:00,2.17332,2.17393,2.17332,2.17393,8000000.0
2009-07-15 22:54:00,2.17384,2.17387,2.17355,2.17365,13000000.0
2009-07-15 22:55:00,2.17258,2.17258,2.17134,2.17163,9000000.0
2009-07-15 22:56:00,2.17192,2.17213,2.17192,2.17213,8000000.0
2009-07-15 22:57:00,2.17222,2.17282,2.17222,2.17282,7000000.0
2009-07-15 22:58:00,2.17277,2.17277,2.17246,2.17252,7000000.0
2009-07-15 22:59:00,2.17258,2.17312,2.17258,2.17298,9000000.0
2009-07-15 23:00:00,2.17277,2.17277,2.17261,2.17261,12000000.0
2009-07-15 23:01:00,2.17197,2.17197,2.17157,2.17162,9000000.0
2009-07-15 23:02:00,2.17131,2.17218,2.17131,2.17218,8000000.0
2009-07-15 23:03:00,2.17238,2.17265,2.17238,2.17265,12000000.0
2009-07-15 23:04:00,2.17267,2.17267,2.17248,2.17258,11000000.0
2009-07-15 23:05:00,2.17259,2.17271,2.17231,2.17254,11000000.0
2009-07-15 23:06:00,2.17251,2.17251,2.17243,2.17243,8000000.0
2009-07-15 23:07:00,2.17244,2.1726,2.17225,2.17225,9000000.0
2009-07-15 23:08:00,2.17243,2.17243,2.17178,2.17178,15000000.0
2009-07-15 23:09:00,2.17166,2.1719,2.17166,2.17172,7000000.0
2009-07-15 23:10:00,2.17181,2.17181,2.17033,2.17033,6000000.0
2009-07-15 23:11:00,2.17034,2.17056,2.17034,2.17056,7000000.0
2009-07-15 23:12:00,2.16944,2.17009,2.16944,2.17009,8000000.0
2009-07-15 23:13:00,2.1708,2.17137,2.17072,2.17072,7000000.0
2009-07-15 23:14:00,2.17091,2.17094,2.17072,2.17091,9000000.0
2009-07-15 23:15:00,2.17074,2.17074,2.17064,2.17073,8000000.0
2009-07-15 23:16:00,2.17086,2.17097,2.17078,2.17078,9000000.0
2009-07-15 23:17:00,2.1707,2.1707,2.17017,2.1705,11000000.0
2009-07-15 23:18:00,2.17112,2.1715,2.17102,2.17102,9000000.0
2009-07-15 23:19:00,2.17092,2.17092,2.17062,2.17075,11000000.0
2009-07-15 23:20:00,2.17073,2.17079,2.17068,2.17068,5000000.0
2009-07-15 23:21:00,2.17068,2.17068,2.17036,2.17036,10000000.0
2009-07-15 23:22:00,2.17055,2.17067,2.17055,2.17058,7000000.0
2009-07-15 23:23:00,2.17044,2.17054,2.17042,2.17054,7000000.0
2009-07-15 23:24:00,2.17047,2.17054,2.1704,2.17047,9000000.0
2009-07-15 23:25:00,2.1706,2.1706,2.17016,2.17035,15000000.0
2009-07-15 23:26:00,2.17032,2.1708,2.17032,2.1708,10000000.0
2009-07-15 23:27:00,2.17166,2.17203,2.17166,2.17199,12000000.0
2009-07-15 23:28:00,2.17234,2.17234,2.17186,2.17186,5000000.0
2009-07-15 23:29:00,2.17232,2.17232,2.17221,2.17222,25000000.0
2009-07-15 23:30:00,2.17222,2.17224,2.17217,2.17218,16000000.0
2009-07-15 23:31:00,2.17223,2.17243,2.17219,2.17219,14000000.0
2009-07-15 23:32:00,2.17218,2.17223,2.172,2.17206,9000000.0
2009-07-15 23:33:00,2.17189,2.17189,2.17166,2.17166,8000000.0
2009-07-15 23:34:00,2.17231,2.17231,2.17169,2.17169,9000000.0
2009-07-15 23:35:00,2.17155,2.17159,2.17153,2.17153,12000000.0
2009-07-15 23:36:00,2.17156,2.17172,2.17143,2.17172,9000000.0
2009-07-15 23:37:00,2.17158,2.17168,2.17151,2.17151,8000000.0
2009-07-15 23:38:00,2.17142,2.17153,2.17142,2.17153,7000000.0
2009-07-15 23:39:00,2.17142,2.17152,2.17128,2.17131,11000000.0
2009-07-15 23:40:00,2.1709,2.1716,2.1709,2.17119,21000000.0
2009-07-15 23:41:00,2.17067,2.17067,2.16902,2.16937,8000000.0
2009-07-15 23:42:00,2.1694,2.16959,2.1694,2.16959,19000000.0
2009-07-15 23:43:00,2.16998,2.17003,2.16997,2.16999,8000000.0
2009-07-15 23:44:00,2.17003,2.17017,2.16993,2.16993,8000000.0
2009-07-15 23:45:00,2.16997,2.16997,2.16989,2.16989,7000000.0
2009-07-15 23:46:00,2.1699,2.1699,2.16983,2.16984,8000000.0
2009-07-15 23:47:00,2.16984,2.17012,2.16984,2.17012,6000000.0
2009-07-15 23:48:00,2.17069,2.17168,2.17069,2.17168,7000000.0
2009-07-15 23:49:00,2.17177,2.17197,2.17148,2.17148,9000000.0
2009-07-15 23:50:00,2.17151,2.17189,2.17151,2.17161,10000000.0
2009-07-15 23:51:00,2.17172,2.17217,2.17172,2.17217,10000000.0
2009-07-15 23:52:00,2.17236,2.1725,2.17236,2.17242,7000000.0
2009-07-15 23:53:00,2.17279,2.17322,2.17277,2.17281,11000000.0
2009-07-15 23:54:00,2.17293,2.17297,2.17241,2.17241,7000000.0
2009-07-15 23:55:00,2.17216,2.17254,2.17216,2.17254,9000000.0
2009-07-15 23:56:00,2.1724,2.17258,2.1723,2.17243,12000000.0
2009-07-15 23:57:00,2.1723,2.17249,2.17214,2.17249,25000000.0
2009-07-15 23:58:00,2.17248,2.17259,2.17227,2.17227,8000000.0
2009-07-15 23:59:00,2.17235,2.17249,2.17212,2.17229,18000000.0
2009-07-16 00:00:00,2.1724,2.17277,2.1724,2.17273,7000000.0
2009-07-16 00:01:00,2.17288,2.17295,2.17285,2.17289,8000000.0
2009-07-16 00:02:00,2.17278,2.17278,2.17265,2.1727,9000000.0
2009-07-16 00:03:00,2.1725,2.1725,2.17176,2.17176,12000000.0
2009-07-16 00:04:00,2.17189,2.17198,2.17188,2.17188,10000000.0
2009-07-16 00:05:00,2.17197,2.17197,2.17151,2.17161,9000000.0
2009-07-16 00:06:00,2.17176,2.17183,2.17158,2.17158,8000000.0
2009-07-16 00:07:00,2.17163,2.17183,2.17152,2.17183,9000000.0
2009-07-16 00:08:00,2.1714,2.1714,2.17134,2.17139,8000000.0
2009-07-16 00:09:00,2.17221,2.17357,2.17221,2.17357,7000000.0
2009-07-16 00:10:00,2.17381,2.17403,2.17321,2.17358,23000000.0
2009-07-16 00:11:00,2.17325,2.17357,2.17325,2.17357,10000000.0
2009-07-16 00:12:00,2.17385,2.17386,2.17363,2.17381,9000000.0
2009-07-16 00:13:00,2.17361,2.17456,2.17361,2.17395,8000000.0
2009-07-16 00:14:00,2.17356,2.17376,2.17356,2.17371,7000000.0
2009-07-16 00:15:00,2.17358,2.17362,2.17352,2.1736,9000000.0
2009-07-16 00:16:00,2.17365,2.17414,2.1736,2.17414,9000000.0
2009-07-16 00:17:00,2.17336,2.17401,2.17326,2.17401,7000000.0
2009-07-16 00:18:00,2.17422,2.17441,2.17422,2.17441,8000000.0
2009-07-16 00:19:00,2.17452,2.17522,2.17452,2.17514,10000000.0
2009-07-16 00:20:00,2.17464,2.17483,2.17446,2.17483,10000000.0
2009-07-16 00:21:00,2.17476,2.17489,2.1741,2.1741,8000000.0
2009-07-16 00:22:00,2.17403,2.17432,2.17356,2.17356,8000000.0
2009-07-16 00:23:00,2.1737,2.1738,2.1735,2.1735,8000000.0
2009-07-16 00:24:00,2.17355,2.17399,2.17355,2.17399,8000000.0
2009-07-16 00:25:00,2.17386,2.1739,2.17374,2.1739,11000000.0
2009-07-16 00:26:00,2.17415,2.17415,2.17389,2.17406,7000000.0
2009-07-16 00:27:00,2.17377,2.17377,2.17346,2.17346,10000000.0
2009-07-16 00:28:00,2.17351,2.17372,2.17351,2.17372,5000000.0
2009-07-16 00:29:00,2.17406,2.17448,2.1738,2.17413,10000000.0
2009-07-16 00:30:00,2.17403,2.17444,2.17403,2.17444,8000000.0
2009-07-16 00:31:00,2.17448,2.17465,2.17438,2.17465,7000000.0
2009-07-16 00:32:00,2.17485,2.17504,2.1746,2.1746,7000000.0
2009-07-16 00:33:00,2.17451,2.17533,2.17451,2.17533,9000000.0
2009-07-16 00:34:00,2.17554,2.17618,2.17554,2.17618,23000000.0
2009-07-16 00:35:00,2.17713,2.17731,2.17713,2.17721,7000000.0
2009-07-16 00:36:00,2.17703,2.17717,2.17684,2.17684,9000000.0
2009-07-16 00:37:00,2.17654,2.17665,2.17472,2.17665,8000000.0
2009-07-16 00:38:00,2.17627,2.17627,2.17556,2.17561,7000000.0
2009-07-16 00:39:00,2.17556,2.17556,2.1755,2.17552,7000000.0
2009-07-16 00:40:00,2.17503,2.17562,2.17503,2.17562,7000000.0
2009-07-16 00:41:00,2.17561,2.17568,2.17533,2.17568,6000000.0
2009-07-16 00:42:00,2.17564,2.1761,2.17551,2.1761,8000000.0
2009-07-16 00:43:00,2.17504,2.17614,2.17504,2.17614,5000000.0
2009-07-16 00:44:00,2.17577,2.17577,2.17452,2.1748,11000000.0
2009-07-16 00:45:00,2.17464,2.17464,2.17395,2.17416,16000000.0
2009-07-16 00:46:00,2.17363,2.17389,2.17356,2.17356,10000000.0
2009-07-16 00:47:00,2.1736,2.1745,2.1736,2.1745,7000000.0
2009-07-16 00:48:00,2.17494,2.17506,2.17481,2.17506,8000000.0
2009-07-16 00:49:00,2.1748,2.17486,2.17464,2.17478,10000000.0
2009-07-16 00:50:00,2.17481,2.17516,2.17461,2.17516,10000000.0
2009-07-16 00:51:00,2.17504,2.17504,2.17456,2.17459,8000000.0
2009-07-16 00:52:00,2.17458,2.17468,2.17414,2.17414,5000000.0
2009-07-16 00:53:00,2.17359,2.17363,2.17326,2.17326,11000000.0
2009-07-16 00:54:00,2.17252,2.1727,2.17234,2.17253,10000000.0
2009-07-16 00:55:00,2.17253,2.17276,2.17251,2.17276,7000000.0
2009-07-16 00:56:00,2.17276,2.17279,2.17258,2.1727,11000000.0
2009-07-16 00:57:00,2.1727,2.17271,2.17216,2.17216,7000000.0
2009-07-16 00:58:00,2.17278,2.17325,2.17278,2.17323,10000000.0
2009-07-16 00:59:00,2.17301,2.17301,2.17281,2.17281,7000000.0
2009-07-16 01:00:00,2.17286,2.17311,2.17265,2.17284,19000000.0
2009-07-16 01:01:00,2.17306,2.17307,2.17245,2.1726,12000000.0
2009-07-16 01:02:00,2.17272,2.17315,2.1726,2.17313,8000000.0
2009-07-16 01:03:00,2.17326,2.17376,2.17326,2.17363,7000000.0
2009-07-16 01:04:00,2.17336,2.17336,2.173,2.17318,8000000.0
2009-07-16 01:05:00,2.17281,2.17286,2.17264,2.17276,7000000.0
2009-07-16 01:06:00,2.17322,2.17322,2.17262,2.17266,8000000.0
2009-07-16 01:07:00,2.17295,2.17385,2.17295,2.17384,8000000.0
2009-07-16 01:08:00,2.1734,2.1734,2.17289,2.17294,5000000.0
2009-07-16 01:09:00,2.17281,2.17288,2.17248,2.17283,8000000.0
2009-07-16 01:10:00,2.17245,2.17299,2.17245,2.17299,10000000.0
2009-07-16 01:11:00,2.17326,2.174,2.17296,2.174,11000000.0
2009-07-16 01:12:00,2.17426,2.1743,2.17424,2.1743,8000000.0
2009-07-16 01:13:00,2.1739,2.17413,2.17381,2.17409,10000000.0
2009-07-16 01:14:00,2.17435,2.17435,2.17376,2.17427,10000000.0
2009-07-16 01:15:00,2.17434,2.1746,2.17416,2.17416,10000000.0
2009-07-16 01:16:00,2.17399,2.17438,2.17399,2.17421,8000000.0
2009-07-16 01:17:00,2.1739,2.17397,2.17355,2.17355,10000000.0
2009-07-16 01:18:00,2.17363,2.1738,2.1736,2.1736,8000000.0
2009-07-16 01:19:00,2.17347,2.17352,2.17303,2.17308,11000000.0
2009-07-16 01:20:00,2.17348,2.17348,2.17338,2.17343,13000000.0
2009-07-16 01:21:00,2.17357,2.17375,2.17348,2.17375,7000000.0
2009-07-16 01:22:00,2.17372,2.17455,2.17372,2.17455,7000000.0
2009-07-16 01:23:00,2.1745,2.17458,2.17446,2.17453,11000000.0
2009-07-16 01:24:00,2.17454,2.17472,2.17439,2.17439,7000000.0
2009-07-16 01:25:00,2.17436,2.17442,2.17417,2.17417,9000000.0
2009-07-16 01:26:00,2.17404,2.17482,2.17404,2.17482,14000000.0
2009-07-16 01:27:00,2.17538,2.17544,2.17523,2.1753,15000000.0
2009-07-16 01:28:00,2.17492,2.17498,2.17477,2.17493,9000000.0
2009-07-16 01:29:00,2.17502,2.17509,2.1748,2.17509,10000000.0
2009-07-16 01:30:00,2.17497,2.17502,2.17452,2.17468,11000000.0
2009-07-16 01:31:00,2.17543,2.17543,2.17512,2.17512,10000000.0
2009-07-16 01:32:00,2.17518,2.17611,2.17518,2.17548,18000000.0
2009-07-16 01:33:00,2.17527,2.17567,2.17527,2.17567,20000000.0
2009-07-16 01:34:00,2.17571,2.17571,2.17462,2.17472,16000000.0
2009-07-16 01:35:00,2.17465,2.17487,2.17465,2.17475,8000000.0
2009-07-16 01:36:00,2.17471,2.17479,2.17462,2.17462,9000000.0
2009-07-16 01:37:00,2.17455,2.17455,2.17423,2.17429,7000000.0
2009-07-16 01:38:00,2.17413,2.17413,2.17406,2.17409,12000000.0
2009-07-16 01:39:00,2.17391,2.17415,2.17345,2.17369,12000000.0
2009-07-16 01:40:00,2.1745,2.17461,2.1745,2.17461,7000000.0
2009-07-16 01:41:00,2.17468,2.1747,2.17456,2.17457,11000000.0
2009-07-16 01:42:00,2.17459,2.17468,2.17459,2.17468,7000000.0
2009-07-16 01:43:00,2.17473,2.17473,2.1743,2.17449,8000000.0
2009-07-16 01:44:00,2.17451,2.17498,2.1745,2.17498,7000000.0
2009-07-16 01:45:00,2.17451,2.17451,2.17424,2.17425,7000000.0
2009-07-16 01:46:00,2.17423,2.17423,2.17383,2.17383,7000000.0
2009-07-16 01:47:00,2.17355,2.17363,2.17349,2.17352,14000000.0
2009-07-16 01:48:00,2.17344,2.17353,2.17342,2.17346,7000000.0
2009-07-16 01:49:00,2.17362,2.17362,2.17342,2.17342,8000000.0
2009-07-16 01:50:00,2.17337,2.17337,2.17283,2.17283,10000000.0
2009-07-16 01:51:00,2.17263,2.17314,2.17257,2.17314,16000000.0
2009-07-16 01:52:00,2.17249,2.17292,2.17248,2.17292,13000000.0
2009-07-16 01:53:00,2.17298,2.17298,2.17279,2.17279,7000000.0
2009-07-16 01:54:00,2.17261,2.17261,2.17217,2.17242,9000000.0
2009-07-16 01:55:00,2.17281,2.17283,2.17278,2.17279,12000000.0
2009-07-16 01:56:00,2.17273,2.17273,2.17253,2.17253,17000000.0
2009-07-16 01:57:00,2.17251,2.17257,2.17251,2.17257,13000000.0
2009-07-16 01:58:00,2.17262,2.17265,2.17257,2.17264,10000000.0
2009-07-16 01:59:00,2.1727,2.1728,2.17257,2.1728,11000000.0
2009-07-16 02:00:00,2.17248,2.17248,2.17213,2.17223,7000000.0
2009-07-16 02:01:00,2.17237,2.17253,2.17233,2.1725,8000000.0
2009-07-16 02:02:00,2.17269,2.17269,2.1721,2.1721,9000000.0
2009-07-16 02:03:00,2.17185,2.17201,2.1698,2.17196,10000000.0
2009-07-16 02:04:00,2.17245,2.17272,2.17237,2.17272,9000000.0
2009-07-16 02:05:00,2.17278,2.17278,2.17228,2.17254,10000000.0
2009-07-16 02:06:00,2.1724,2.17243,2.17218,2.17223,8000000.0
2009-07-16 02:07:00,2.17222,2.17229,2.17213,2.17218,8000000.0
2009-07-16 02:08:00,2.17192,2.17192,2.17144,2.17148,10000000.0
2009-07-16 02:09:00,2.17126,2.17152,2.1709,2.1709,7000000.0
2009-07-16 02:10:00,2.17088,2.17088,2.17025,2.17035,8000000.0
2009-07-16 02:11:00,2.17036,2.17036,2.16872,2.16872,8000000.0
2009-07-16 02:12:00,2.16923,2.16945,2.16923,2.16925,7000000.0
2009-07-16 02:13:00,2.17,2.17116,2.17,2.17116,7000000.0
2009-07-16 02:14:00,2.17113,2.17114,2.17098,2.17112,7000000.0
2009-07-16 02:15:00,2.17074,2.17111,2.17073,2.17111,8000000.0
2009-07-16 02:16:00,2.17093,2.17104,2.17089,2.171,9000000.0
2009-07-16 02:17:00,2.17104,2.17106,2.1709,2.17106,9000000.0
2009-07-16 02:18:00,2.17077,2.17077,2.17032,2.17038,8000000.0
2009-07-16 02:19:00,2.17,2.17,2.16943,2.16981,11000000.0
2009-07-16 02:20:00,2.1696,2.16989,2.16923,2.16948,9000000.0
2009-07-16 02:21:00,2.16928,2.17005,2.16928,2.17005,7000000.0
2009-07-16 02:22:00,2.16999,2.16999,2.16957,2.1697,8000000.0
2009-07-16 02:23:00,2.16964,2.16971,2.1695,2.1696,6000000.0
2009-07-16 02:24:00,2.16973,2.16992,2.1696,2.16992,8000000.0
2009-07-16 02:25:00,2.17004,2.17004,2.16954,2.16965,11000000.0
2009-07-16 02:26:00,2.16985,2.16985,2.16942,2.16942,7000000.0
2009-07-16 02:27:00,2.16944,2.16955,2.16936,2.16945,9000000.0
2009-07-16 02:28:00,2.17032,2.17054,2.17028,2.17054,6000000.0
2009-07-16 02:29:00,2.17044,2.17044,2.17015,2.17044,7000000.0
2009-07-16 02:30:00,2.17054,2.17054,2.16977,2.16977,10000000.0
2009-07-16 02:31:00,2.16975,2.1708,2.1697,2.1708,8000000.0
2009-07-16 02:32:00,2.1707,2.1707,2.1704,2.17047,7000000.0
2009-07-16 02:33:00,2.17004,2.17004,2.16954,2.16963,8000000.0
2009-07-16 02:34:00,2.17038,2.17161,2.17038,2.17161,7000000.0
2009-07-16 02:35:00,2.17139,2.17139,2.17098,2.17135,11000000.0
2009-07-16 02:36:00,2.17175,2.17187,2.17142,2.17185,7000000.0
2009-07-16 02:37:00,2.17168,2.17168,2.17073,2.17073,7000000.0
2009-07-16 02:38:00,2.17106,2.17148,2.17105,2.17145,7000000.0
2009-07-16 02:39:00,2.17143,2.17143,2.17091,2.17091,8000000.0
2009-07-16 02:40:00,2.17077,2.17152,2.17058,2.17152,7000000.0
2009-07-16 02:41:00,2.17212,2.17253,2.17189,2.17189,8000000.0
2009-07-16 02:42:00,2.17173,2.17204,2.17173,2.17199,8000000.0
2009-07-16 02:43:00,2.17209,2.17239,2.17204,2.17239,9000000.0
2009-07-16 02:44:00,2.17234,2.17242,2.17214,2.17242,7000000.0
2009-07-16 02:45:00,2.17221,2.17257,2.17213,2.17244,8000000.0
2009-07-16 02:46:00,2.1724,2.17249,2.17133,2.17133,7000000.0
2009-07-16 02:47:00,2.17127,2.17201,2.17127,2.17201,6000000.0
2009-07-16 02:48:00,2.17202,2.17224,2.17169,2.17169,11000000.0
2009-07-16 02:49:00,2.17125,2.17155,2.17125,2.1714,11000000.0
2009-07-16 02:50:00,2.17122,2.172,2.17122,2.172,7000000.0
2009-07-16 02:51:00,2.17228,2.17231,2.17208,2.17229,8000000.0
2009-07-16 02:52:00,2.17206,2.17206,2.17141,2.17141,7000000.0
2009-07-16 02:53:00,2.17149,2.17232,2.17149,2.17232,8000000.0
2009-07-16 02:54:00,2.1723,2.17249,2.1723,2.17249,7000000.0
2009-07-16 02:55:00,2.17224,2.17224,2.17177,2.17196,8000000.0
2009-07-16 02:56:00,2.17203,2.17203,2.17177,2.17177,10000000.0
2009-07-16 02:57:00,2.1713,2.1713,2.17089,2.17104,8000000.0
2009-07-16 02:58:00,2.17106,2.17108,2.17075,2.17088,7000000.0
2009-07-16 02:59:00,2.17075,2.17083,2.17068,2.17079,9000000.0
2009-07-16 03:00:00,2.17067,2.17067,2.17036,2.17036,7000000.0
2009-07-16 03:01:00,2.17095,2.17099,2.17083,2.17083,6000000.0
2009-07-16 03:02:00,2.17071,2.17162,2.17071,2.17162,10000000.0
2009-07-16 03:03:00,2.17131,2.17131,2.17067,2.17067,7000000.0
2009-07-16 03:04:00,2.16991,2.1707,2.16991,2.1707,7000000.0
2009-07-16 03:05:00,2.17159,2.17241,2.17152,2.17206,8000000.0
2009-07-16 03:06:00,2.17265,2.17299,2.17252,2.17299,10000000.0
2009-07-16 03:07:00,2.17275,2.17314,2.17275,2.17314,8000000.0
2009-07-16 03:08:00,2.17289,2.17291,2.17256,2.17283,7000000.0
2009-07-16 03:09:00,2.17301,2.1731,2.173,2.1731,8000000.0
2009-07-16 03:10:00,2.17307,2.1732,2.17287,2.17292,10000000.0
2009-07-16 03:11:00,2.17281,2.1734,2.1728,2.1734,10000000.0
2009-07-16 03:12:00,2.17316,2.17328,2.17316,2.17316,7000000.0
2009-07-16 03:13:00,2.17302,2.17302,2.17268,2.17268,11000000.0
2009-07-16 03:14:00,2.17326,2.1737,2.17326,2.1737,8000000.0
2009-07-16 03:15:00,2.17376,2.17376,2.17356,2.17361,5000000.0
2009-07-16 03:16:00,2.17342,2.17369,2.17342,2.17355,8000000.0
2009-07-16 03:17:00,2.17354,2.17361,2.17306,2.17306,11000000.0
2009-07-16 03:18:00,2.17364,2.17389,2.17364,2.17389,10000000.0
2009-07-16 03:19:00,2.17376,2.17415,2.17376,2.17409,7000000.0
2009-07-16 03:20:00,2.17428,2.17445,2.17427,2.17443,10000000.0
2009-07-16 03:21:00,2.17469,2.17519,2.17469,2.17492,7000000.0
2009-07-16 03:22:00,2.17548,2.17558,2.17475,2.17475,8000000.0
2009-07-16 03:23:00,2.17493,2.17531,2.17483,2.17531,7000000.0
2009-07-16 03:24:00,2.17562,2.17562,2.17528,2.17544,10000000.0
2009-07-16 03:25:00,2.1754,2.17565,2.17526,2.17565,8000000.0
2009-07-16 03:26:00,2.17582,2.17585,2.17572,2.17575,7000000.0
2009-07-16 03:27:00,2.17549,2.17588,2.17549,2.17585,5000000.0
2009-07-16 03:28:00,2.17577,2.17577,2.17548,2.17575,8000000.0
2009-07-16 03:29:00,2.17565,2.1757,2.17505,2.17519,11000000.0
2009-07-16 03:30:00,2.17513,2.17551,2.17513,2.17538,8000000.0
2009-07-16 03:31:00,2.17536,2.17544,2.17536,2.17538,9000000.0
2009-07-16 03:32:00,2.17538,2.17544,2.17508,2.17508,9000000.0
2009-07-16 03:33:00,2.17524,2.17549,2.17524,2.17541,7000000.0
2009-07-16 03:34:00,2.17537,2.17576,2.17537,2.17565,9000000.0
2009-07-16 03:35:00,2.17551,2.17551,2.17509,2.17522,10000000.0
2009-07-16 03:36:00,2.17512,2.17512,2.17449,2.17463,8000000.0
2009-07-16 03:37:00,2.17527,2.17571,2.17527,2.17556,9000000.0
2009-07-16 03:38:00,2.17565,2.17586,2.17565,2.17585,7000000.0
2009-07-16 03:39:00,2.17587,2.17599,2.17587,2.17588,8000000.0
2009-07-16 03:40:00,2.17567,2.17567,2.17476,2.17518,11000000.0
2009-07-16 03:41:00,2.17535,2.17535,2.17494,2.17533,10000000.0
2009-07-16 03:42:00,2.17536,2.17553,2.17536,2.17544,5000000.0
2009-07-16 03:43:00,2.1755,2.17553,2.17523,2.17553,7000000.0
2009-07-16 03:44:00,2.17556,2.17566,2.1755,2.17551,8000000.0
2009-07-16 03:45:00,2.17553,2.17557,2.17525,2.17525,8000000.0
2009-07-16 03:46:00,2.17556,2.17556,2.17543,2.17553,8000000.0
2009-07-16 03:47:00,2.17629,2.1772,2.17629,2.17663,7000000.0
2009-07-16 03:48:00,2.17686,2.17758,2.17686,2.17758,11000000.0
2009-07-16 03:49:00,2.17706,2.17706,2.17626,2.17693,8000000.0
2009-07-16 03:50:00,2.1768,2.1768,2.17644,2.17649,7000000.0
2009-07-16 03:51:00,2.17628,2.17628,2.17601,2.17601,6000000.0
2009-07-16 03:52:00,2.17593,2.17622,2.17593,2.17622,8000000.0
2009-07-16 03:53:00,2.17621,2.17621,2.17564,2.17564,10000000.0
2009-07-16 03:54:00,2.17598,2.17607,2.17588,2.17588,11000000.0
2009-07-16 03:55:00,2.17577,2.17577,2.17526,2.17552,7000000.0
2009-07-16 03:56:00,2.17544,2.17585,2.17542,2.17542,10000000.0
2009-07-16 03:57:00,2.1753,2.1753,2.17477,2.17477,8000000.0
2009-07-16 03:58:00,2.1747,2.17474,2.17422,2.17422,8000000.0
2009-07-16 03:59:00,2.17401,2.17433,2.17401,2.17433,7000000.0
2009-07-16 04:00:00,2.17377,2.17402,2.17312,2.17312,9000000.0
2009-07-16 04:01:00,2.17324,2.1749,2.17324,2.1749,7000000.0
2009-07-16 04:02:00,2.17485,2.17485,2.17409,2.17411,8000000.0
2009-07-16 04:03:00,2.17394,2.17399,2.17375,2.17375,8000000.0
2009-07-16 04:04:00,2.17366,2.17399,2.17366,2.17387,10000000.0
2009-07-16 04:05:00,2.17396,2.17451,2.17274,2.17274,9000000.0
2009-07-16 04:06:00,2.17505,2.17505,2.1745,2.1745,8000000.0
2009-07-16 04:07:00,2.17466,2.17511,2.17466,2.17511,11000000.0
2009-07-16 04:08:00,2.17519,2.17562,2.17519,2.17562,7000000.0
2009-07-16 04:09:00,2.17564,2.17568,2.17542,2.17551,8000000.0
2009-07-16 04:10:00,2.17552,2.17566,2.17539,2.17553,10000000.0
2009-07-16 04:11:00,2.17521,2.17541,2.17521,2.17531,7000000.0
2009-07-16 04:12:00,2.1751,2.1751,2.17457,2.17497,8000000.0
2009-07-16 04:13:00,2.17487,2.17506,2.17487,2.17487,8000000.0
2009-07-16 04:14:00,2.17456,2.17508,2.17456,2.17508,7000000.0
2009-07-16 04:15:00,2.17501,2.17527,2.17501,2.17516,7000000.0
2009-07-16 04:16:00,2.17511,2.17544,2.17499,2.17544,7000000.0
2009-07-16 04:17:00,2.1753,2.1753,2.17493,2.17504,8000000.0
2009-07-16 04:18:00,2.17497,2.17497,2.17471,2.17474,11000000.0
2009-07-16 04:19:00,2.17462,2.17517,2.17453,2.17517,7000000.0
2009-07-16 04:20:00,2.17493,2.17509,2.17476,2.17497,10000000.0
2009-07-16 04:21:00,2.17526,2.17536,2.17504,2.17525,8000000.0
2009-07-16 04:22:00,2.17596,2.17614,2.17595,2.17606,5000000.0
2009-07-16 04:23:00,2.17598,2.17598,2.17566,2.17566,7000000.0
2009-07-16 04:24:00,2.17562,2.17592,2.17562,2.17565,9000000.0
2009-07-16 04:25:00,2.17582,2.17618,2.17577,2.17614,11000000.0
2009-07-16 04:26:00,2.1764,2.17667,2.17636,2.17663,7000000.0
2009-07-16 04:27:00,2.17667,2.17668,2.1766,2.17668,8000000.0
2009-07-16 04:28:00,2.17661,2.1768,2.17638,2.17638,7000000.0
2009-07-16 04:29:00,2.17652,2.17656,2.17634,2.1764,8000000.0
2009-07-16 04:30:00,2.17626,2.17661,2.17615,2.17661,9000000.0
2009-07-16 04:31:00,2.17631,2.17647,2.17617,2.17631,10000000.0
2009-07-16 04:32:00,2.17613,2.17628,2.17613,2.17619,8000000.0
2009-07-16 04:33:00,2.17612,2.1762,2.17593,2.17593,8000000.0
2009-07-16 04:34:00,2.17602,2.17633,2.17593,2.17628,7000000.0
2009-07-16 04:35:00,2.17633,2.17659,2.17633,2.17659,7000000.0
2009-07-16 04:36:00,2.17635,2.17635,2.17597,2.17597,8000000.0
2009-07-16 04:37:00,2.17606,2.17606,2.17561,2.17561,5000000.0
2009-07-16 04:38:00,2.17563,2.17589,2.17563,2.17589,9000000.0
2009-07-16 04:39:00,2.17536,2.1758,2.1753,2.17549,9000000.0
2009-07-16 04:40:00,2.17595,2.17625,2.17593,2.17623,7000000.0
2009-07-16 04:41:00,2.17624,2.17632,2.17617,2.1762,8000000.0
2009-07-16 04:42:00,2.17621,2.17625,2.17609,2.17614,7000000.0
2009-07-16 04:43:00,2.17598,2.17598,2.17558,2.17583,11000000.0
2009-07-16 04:44:00,2.17573,2.1758,2.1756,2.1758,5000000.0
2009-07-16 04:45:00,2.17603,2.17619,2.17585,2.17619,11000000.0
2009-07-16 04:46:00,2.17633,2.17633,2.17579,2.17579,7000000.0
2009-07-16 04:47:00,2.17554,2.17554,2.17505,2.17505,7000000.0
2009-07-16 04:48:00,2.17495,2.17495,2.17481,2.17483,7000000.0
2009-07-16 04:49:00,2.17525,2.17559,2.17515,2.17543,11000000.0
2009-07-16 04:50:00,2.17516,2.17531,2.17455,2.17476,9000000.0
2009-07-16 04:51:00,2.17491,2.176,2.17491,2.176,7000000.0
2009-07-16 04:52:00,2.17595,2.17609,2.17595,2.17609,5000000.0
2009-07-16 04:53:00,2.17605,2.17605,2.17493,2.17493,9000000.0
2009-07-16 04:54:00,2.17534,2.17547,2.1753,2.1754,8000000.0
2009-07-16 04:55:00,2.17572,2.17578,2.17548,2.17566,8000000.0
2009-07-16 04:56:00,2.1752,2.1752,2.17456,2.17456,6000000.0
2009-07-16 04:57:00,2.17429,2.17445,2.17425,2.17445,8000000.0
2009-07-16 04:58:00,2.17442,2.17442,2.17389,2.17389,8000000.0
2009-07-16 04:59:00,2.17383,2.17383,2.17361,2.17382,8000000.0
2009-07-16 05:00:00,2.17429,2.17474,2.17429,2.17431,7000000.0
2009-07-16 05:01:00,2.17408,2.17473,2.17408,2.17458,6000000.0
2009-07-16 05:02:00,2.17455,2.17472,2.17455,2.17467,7000000.0
2009-07-16 05:03:00,2.1745,2.17453,2.17415,2.17415,7000000.0
2009-07-16 05:04:00,2.17378,2.1744,2.17378,2.1744,7000000.0
2009-07-16 05:05:00,2.17438,2.17458,2.17438,2.17458,5000000.0
2009-07-16 05:06:00,2.1744,2.17469,2.1744,2.17457,8000000.0
2009-07-16 05:07:00,2.17459,2.17537,2.17459,2.17537,8000000.0
2009-07-16 05:08:00,2.17499,2.17499,2.1744,2.1744,10000000.0
2009-07-16 05:09:00,2.17379,2.17422,2.17343,2.17422,7000000.0
2009-07-16 05:10:00,2.17394,2.17413,2.1737,2.1737,7000000.0
2009-07-16 05:11:00,2.17397,2.17397,2.17343,2.17366,8000000.0
2009-07-16 05:12:00,2.17361,2.17381,2.17361,2.17374,11000000.0
2009-07-16 05:13:00,2.17366,2.17366,2.17317,2.17317,8000000.0
2009-07-16 05:14:00,2.17332,2.17345,2.17319,2.17319,7000000.0
2009-07-16 05:15:00,2.17352,2.17389,2.17352,2.17373,7000000.0
2009-07-16 05:16:00,2.17357,2.17417,2.17331,2.17417,7000000.0
2009-07-16 05:17:00,2.17437,2.17537,2.17437,2.17537,7000000.0
2009-07-16 05:18:00,2.17541,2.17601,2.17541,2.1759,8000000.0
2009-07-16 05:19:00,2.17604,2.17638,2.17578,2.17638,7000000.0
2009-07-16 05:20:00,2.1767,2.1767,2.1765,2.17656,9000000.0
2009-07-16 05:21:00,2.17631,2.17645,2.17621,2.17644,8000000.0
2009-07-16 05:22:00,2.17668,2.17672,2.17599,2.17599,7000000.0
2009-07-16 05:23:00,2.17585,2.1761,2.17585,2.17604,10000000.0
2009-07-16 05:24:00,2.17616,2.17632,2.17581,2.17632,8000000.0
2009-07-16 05:25:00,2.17604,2.17604,2.17588,2.17593,7000000.0
2009-07-16 05:26:00,2.17486,2.17486,2.17427,2.17442,7000000.0
2009-07-16 05:27:00,2.17445,2.17452,2.1742,2.1742,8000000.0
2009-07-16 05:28:00,2.17443,2.17501,2.17443,2.175,9000000.0
2009-07-16 05:29:00,2.17509,2.1751,2.17477,2.17487,7000000.0
2009-07-16 05:30:00,2.17497,2.17514,2.17483,2.17483,10000000.0
2009-07-16 05:31:00,2.17481,2.17484,2.17443,2.17484,8000000.0
2009-07-16 05:32:00,2.1749,2.17504,2.17479,2.175,8000000.0
2009-07-16 05:33:00,2.17464,2.17464,2.17442,2.17442,9000000.0
2009-07-16 05:34:00,2.17456,2.17466,2.17433,2.17466,8000000.0
2009-07-16 05:35:00,2.17463,2.17464,2.17423,2.17423,7000000.0
2009-07-16 05:36:00,2.1746,2.17465,2.17458,2.17465,5000000.0
2009-07-16 05:37:00,2.17466,2.17486,2.17451,2.17486,7000000.0
2009-07-16 05:38:00,2.17522,2.17539,2.17513,2.17519,9000000.0
2009-07-16 05:39:00,2.17477,2.17477,2.17451,2.17451,7000000.0
2009-07-16 05:40:00,2.17489,2.17549,2.17489,2.17549,7000000.0
2009-07-16 05:41:00,2.17517,2.17517,2.17494,2.17498,8000000.0
2009-07-16 05:42:00,2.17548,2.17588,2.17548,2.17566,7000000.0
2009-07-16 05:43:00,2.17556,2.17566,2.17543,2.17556,9000000.0
2009-07-16 05:44:00,2.17569,2.1759,2.17396,2.1759,8000000.0
2009-07-16 05:45:00,2.17606,2.17606,2.17572,2.17596,11000000.0
2009-07-16 05:46:00,2.17582,2.17634,2.1754,2.17634,7000000.0
2009-07-16 05:47:00,2.1765,2.17671,2.17567,2.17671,8000000.0
2009-07-16 05:48:00,2.17688,2.17688,2.17597,2.17603,9000000.0
2009-07-16 05:49:00,2.17631,2.17651,2.17631,2.17646,8000000.0
2009-07-16 05:50:00,2.17653,2.17653,2.17624,2.17636,9000000.0
2009-07-16 05:51:00,2.17565,2.17596,2.17564,2.17595,8000000.0
2009-07-16 05:52:00,2.17616,2.17616,2.17588,2.17588,8000000.0
2009-07-16 05:53:00,2.17605,2.17654,2.17605,2.17649,7000000.0
2009-07-16 05:54:00,2.17619,2.17649,2.17619,2.17649,10000000.0
2009-07-16 05:55:00,2.17667,2.17696,2.17667,2.17668,5000000.0
2009-07-16 05:56:00,2.1766,2.17744,2.1766,2.17741,11000000.0
2009-07-16 05:57:00,2.17704,2.17704,2.17629,2.17629,8000000.0
2009-07-16 05:58:00,2.17623,2.17667,2.17623,2.17667,9000000.0
2009-07-16 05:59:00,2.17719,2.1785,2.17719,2.1785,5000000.0
2009-07-16 06:00:00,2.18013,2.18308,2.18013,2.18277,8000000.0
2009-07-16 06:01:00,2.18331,2.18459,2.18331,2.1845,7000000.0
2009-07-16 06:02:00,2.18507,2.18507,2.18484,2.18501,7000000.0
2009-07-16 06:03:00,2.18561,2.18931,2.18561,2.18931,8000000.0
2009-07-16 06:04:00,2.19131,2.19279,2.19128,2.19243,7000000.0
2009-07-16 06:05:00,2.19347,2.19398,2.19326,2.19398,7000000.0
2009-07-16 06:06:00,2.1934,2.1934,2.19271,2.19271,7000000.0
2009-07-16 06:07:00,2.19257,2.19316,2.19257,2.19275,7000000.0
2009-07-16 06:08:00,2.19262,2.19342,2.19262,2.19342,7000000.0
2009-07-16 06:09:00,2.19371,2.19408,2.19367,2.19367,8000000.0
2009-07-16 06:10:00,2.19348,2.19386,2.19341,2.19386,8000000.0
2009-07-16 06:11:00,2.19375,2.19375,2.19224,2.19224,5000000.0
2009-07-16 06:12:00,2.1917,2.19248,2.1917,2.19219,8000000.0
2009-07-16 06:13:00,2.19128,2.19223,2.19123,2.19182,8000000.0
2009-07-16 06:14:00,2.19133,2.19163,2.19114,2.19114,10000000.0
2009-07-16 06:15:00,2.19141,2.19199,2.19141,2.1919,8000000.0
2009-07-16 06:16:00,2.19218,2.19226,2.19199,2.19218,11000000.0
2009-07-16 06:17:00,2.19176,2.19176,2.19116,2.19116,7000000.0
2009-07-16 06:18:00,2.19063,2.19097,2.19042,2.19042,9000000.0
2009-07-16 06:19:00,2.18999,2.18999,2.18936,2.18989,7000000.0
2009-07-16 06:20:00,2.18983,2.19042,2.18983,2.19042,9000000.0
2009-07-16 06:21:00,2.19062,2.19141,2.19062,2.19141,8000000.0
2009-07-16 06:22:00,2.19119,2.19207,2.19098,2.19207,8000000.0
2009-07-16 06:23:00,2.19221,2.19222,2.19185,2.19185,8000000.0
2009-07-16 06:24:00,2.19138,2.192,2.19125,2.192,11000000.0
2009-07-16 06:25:00,2.19237,2.19346,2.19167,2.19346,11000000.0
2009-07-16 06:26:00,2.1939,2.19431,2.19361,2.19386,11000000.0
2009-07-16 06:27:00,2.19282,2.19297,2.19277,2.19277,7000000.0
2009-07-16 06:28:00,2.19277,2.1936,2.19258,2.1936,8000000.0
2009-07-16 06:29:00,2.19391,2.19414,2.19387,2.19414,8000000.0
2009-07-16 06:30:00,2.19403,2.1943,2.19403,2.19415,8000000.0
2009-07-16 06:31:00,2.19403,2.19409,2.19358,2.19409,7000000.0
2009-07-16 06:32:00,2.19401,2.19464,2.19379,2.19464,7000000.0
2009-07-16 06:33:00,2.1945,2.19467,2.1944,2.19467,7000000.0
2009-07-16 06:34:00,2.19467,2.19494,2.1946,2.19494,7000000.0
2009-07-16 06:35:00,2.19476,2.19574,2.19476,2.19574,8000000.0
2009-07-16 06:36:00,2.19593,2.19593,2.19563,2.19563,7000000.0
2009-07-16 06:37:00,2.19543,2.19543,2.19502,2.19526,10000000.0
2009-07-16 06:38:00,2.1952,2.19545,2.1952,2.19532,10000000.0
2009-07-16 06:39:00,2.19519,2.19529,2.19444,2.19444,5000000.0
2009-07-16 06:40:00,2.19455,2.19465,2.19433,2.19465,9000000.0
2009-07-16 06:41:00,2.19468,2.19483,2.19468,2.19473,7000000.0
2009-07-16 06:42:00,2.19473,2.19516,2.19473,2.19516,8000000.0
2009-07-16 06:43:00,2.19472,2.19494,2.19472,2.19492,7000000.0
2009-07-16 06:44:00,2.19493,2.19535,2.19493,2.19494,8000000.0
2009-07-16 06:45:00,2.19576,2.19612,2.19576,2.19612,6000000.0
2009-07-16 06:46:00,2.19663,2.19717,2.19661,2.19717,10000000.0
2009-07-16 06:47:00,2.19726,2.19753,2.19716,2.19752,8000000.0
2009-07-16 06:48:00,2.19748,2.19768,2.19748,2.19761,7000000.0
2009-07-16 06:49:00,2.19835,2.19868,2.19835,2.19868,8000000.0
2009-07-16 06:50:00,2.19791,2.19799,2.19773,2.19799,10000000.0
2009-07-16 06:51:00,2.19814,2.19814,2.19743,2.19743,10000000.0
2009-07-16 06:52:00,2.1975,2.19797,2.1975,2.19792,8000000.0
2009-07-16 06:53:00,2.19796,2.19796,2.19729,2.1975,8000000.0
2009-07-16 06:54:00,2.1979,2.19822,2.19765,2.19822,8000000.0
2009-07-16 06:55:00,2.19734,2.19776,2.19734,2.19771,7000000.0
2009-07-16 06:56:00,2.19792,2.19806,2.19741,2.19772,8000000.0
2009-07-16 06:57:00,2.19832,2.19833,2.19786,2.19786,7000000.0
2009-07-16 06:58:00,2.19817,2.19897,2.19817,2.19897,7000000.0
2009-07-16 06:59:00,2.1987,2.1987,2.19811,2.19842,7000000.0
2009-07-16 07:00:00,2.19895,2.19931,2.19895,2.19928,7000000.0
2009-07-16 07:01:00,2.1997,2.20025,2.1997,2.20025,5000000.0
2009-07-16 07:02:00,2.20042,2.20075,2.2004,2.20041,9000000.0
2009-07-16 07:03:00,2.20102,2.20116,2.20065,2.20116,7000000.0
2009-07-16 07:04:00,2.20105,2.20105,2.20008,2.20027,8000000.0
2009-07-16 07:05:00,2.20005,2.20005,2.19986,2.19997,11000000.0
2009-07-16 07:06:00,2.19957,2.19995,2.19945,2.19945,11000000.0
2009-07-16 07:07:00,2.19957,2.19964,2.19951,2.19953,11000000.0
2009-07-16 07:08:00,2.19951,2.19951,2.19916,2.19932,5000000.0
2009-07-16 07:09:00,2.19936,2.19952,2.19929,2.19952,8000000.0
2009-07-16 07:10:00,2.19913,2.19922,2.1989,2.1989,7000000.0
2009-07-16 07:11:00,2.19891,2.19976,2.19891,2.19976,10000000.0
2009-07-16 07:12:00,2.1994,2.1994,2.19865,2.19866,7000000.0
2009-07-16 07:13:00,2.19943,2.19964,2.19896,2.19896,8000000.0
2009-07-16 07:14:00,2.19794,2.19835,2.19783,2.19835,7000000.0
2009-07-16 07:15:00,2.19803,2.19803,2.19764,2.19787,10000000.0
2009-07-16 07:16:00,2.19843,2.19966,2.19843,2.19966,8000000.0
2009-07-16 07:17:00,2.19937,2.19937,2.19881,2.19904,11000000.0
2009-07-16 07:18:00,2.19958,2.19959,2.19949,2.19949,8000000.0
2009-07-16 07:19:00,2.19951,2.1996,2.19927,2.19955,8000000.0
2009-07-16 07:20:00,2.1996,2.19988,2.19919,2.19935,9000000.0
2009-07-16 07:21:00,2.19974,2.20045,2.19974,2.20045,10000000.0
2009-07-16 07:22:00,2.20052,2.20083,2.20048,2.20083,11000000.0
2009-07-16 07:23:00,2.20072,2.20082,2.20043,2.20043,7000000.0
2009-07-16 07:24:00,2.20093,2.20093,2.20062,2.20067,9000000.0
2009-07-16 07:25:00,2.20094,2.20104,2.20076,2.20102,8000000.0
2009-07-16 07:26:00,2.20117,2.2013,2.2011,2.2013,7000000.0
2009-07-16 07:27:00,2.20063,2.20063,2.20001,2.20033,7000000.0
2009-07-16 07:28:00,2.20075,2.20095,2.20075,2.20095,7000000.0
2009-07-16 07:29:00,2.20088,2.20137,2.20088,2.2013,8000000.0
2009-07-16 07:30:00,2.20127,2.20127,2.201,2.20116,8000000.0
2009-07-16 07:31:00,2.20097,2.20097,2.19931,2.19931,7000000.0
2009-07-16 07:32:00,2.1994,2.19943,2.19897,2.19914,9000000.0
2009-07-16 07:33:00,2.19895,2.19918,2.19891,2.19918,8000000.0
2009-07-16 07:34:00,2.19898,2.19931,2.19898,2.19912,11000000.0
2009-07-16 07:35:00,2.19923,2.1993,2.19915,2.19915,8000000.0
2009-07-16 07:36:00,2.19885,2.19945,2.19885,2.19945,7000000.0
2009-07-16 07:37:00,2.19901,2.19903,2.19892,2.19896,7000000.0
2009-07-16 07:38:00,2.19891,2.19922,2.19881,2.19899,11000000.0
2009-07-16 07:39:00,2.19873,2.19873,2.19851,2.19851,7000000.0
2009-07-16 07:40:00,2.19826,2.19826,2.19801,2.19805,8000000.0
2009-07-16 07:41:00,2.19751,2.19766,2.19713,2.19713,9000000.0
2009-07-16 07:42:00,2.1973,2.19802,2.1973,2.19793,11000000.0
2009-07-16 07:43:00,2.19818,2.19818,2.19774,2.19774,7000000.0
2009-07-16 07:44:00,2.19779,2.19779,2.19759,2.19768,7000000.0
2009-07-16 07:45:00,2.19775,2.19829,2.1977,2.19829,6000000.0
2009-07-16 07:46:00,2.19794,2.19807,2.19759,2.19759,10000000.0
2009-07-16 07:47:00,2.19743,2.1984,2.19743,2.1984,7000000.0
2009-07-16 07:48:00,2.19856,2.19901,2.19856,2.19879,8000000.0
2009-07-16 07:49:00,2.19875,2.19886,2.19864,2.19883,8000000.0
2009-07-16 07:50:00,2.19889,2.19897,2.19884,2.19897,7000000.0
2009-07-16 07:51:00,2.19902,2.19917,2.19887,2.19917,8000000.0
2009-07-16 07:52:00,2.19897,2.19897,2.19825,2.19825,10000000.0
2009-07-16 07:53:00,2.19795,2.19826,2.19795,2.19816,11000000.0
2009-07-16 07:54:00,2.19822,2.19857,2.19822,2.19848,9000000.0
2009-07-16 07:55:00,2.19851,2.19851,2.1979,2.19809,9000000.0
2009-07-16 07:56:00,2.19834,2.19842,2.19823,2.19837,6000000.0
2009-07-16 07:57:00,2.19842,2.19847,2.1977,2.1977,7000000.0
2009-07-16 07:58:00,2.19809,2.19819,2.19779,2.19779,7000000.0
2009-07-16 07:59:00,2.19719,2.19749,2.19707,2.19744,7000000.0
2009-07-16 08:00:00,2.19739,2.19781,2.19739,2.19781,8000000.0
2009-07-16 08:01:00,2.19755,2.19795,2.19751,2.19795,10000000.0
2009-07-16 08:02:00,2.19799,2.19821,2.19799,2.19821,7000000.0
2009-07-16 08:03:00,2.19826,2.19826,2.19786,2.19814,8000000.0
2009-07-16 08:04:00,2.19798,2.19832,2.19798,2.19822,8000000.0
2009-07-16 08:05:00,2.19834,2.19838,2.19815,2.19815,8000000.0
2009-07-16 08:06:00,2.19826,2.19826,2.1978,2.1978,7000000.0
2009-07-16 08:07:00,2.19745,2.19757,2.19745,2.19748,7000000.0
2009-07-16 08:08:00,2.19728,2.19731,2.1971,2.1972,7000000.0
2009-07-16 08:09:00,2.19752,2.19752,2.19732,2.19751,7000000.0
2009-07-16 08:10:00,2.1975,2.1975,2.19712,2.19717,7000000.0
2009-07-16 08:11:00,2.19665,2.19706,2.1966,2.19706,8000000.0
2009-07-16 08:12:00,2.19722,2.19722,2.19687,2.197,9000000.0
2009-07-16 08:13:00,2.19645,2.19645,2.19491,2.19491,7000000.0
2009-07-16 08:14:00,2.19509,2.1953,2.19479,2.1953,9000000.0
2009-07-16 08:15:00,2.19488,2.19488,2.19425,2.1944,8000000.0
2009-07-16 08:16:00,2.19493,2.195,2.1944,2.19475,11000000.0
2009-07-16 08:17:00,2.19461,2.19461,2.1942,2.19445,7000000.0
2009-07-16 08:18:00,2.19475,2.19479,2.19457,2.19458,9000000.0
2009-07-16 08:19:00,2.19491,2.19499,2.19446,2.19499,7000000.0
2009-07-16 08:20:00,2.19499,2.19513,2.19439,2.19439,8000000.0
2009-07-16 08:21:00,2.19422,2.19422,2.19371,2.19395,8000000.0
2009-07-16 08:22:00,2.19406,2.19432,2.19387,2.19432,8000000.0
2009-07-16 08:23:00,2.19404,2.195,2.19404,2.195,7000000.0
2009-07-16 08:24:00,2.19497,2.19497,2.19433,2.19433,7000000.0
2009-07-16 08:25:00,2.19409,2.19409,2.19353,2.19353,5000000.0
2009-07-16 08:26:00,2.19334,2.19354,2.19328,2.19328,7000000.0
2009-07-16 08:27:00,2.19363,2.19421,2.19329,2.19329,10000000.0
2009-07-16 08:28:00,2.19308,2.19351,2.19293,2.19351,7000000.0
2009-07-16 08:29:00,2.19355,2.1937,2.19321,2.19321,10000000.0
2009-07-16 08:30:00,2.19367,2.19386,2.19363,2.19363,7000000.0
2009-07-16 08:31:00,2.19367,2.19387,2.19367,2.19383,10000000.0
2009-07-16 08:32:00,2.19375,2.19387,2.19368,2.19368,8000000.0
2009-07-16 08:33:00,2.19357,2.19366,2.19342,2.19342,7000000.0
2009-07-16 08:34:00,2.19335,2.19339,2.19312,2.19312,9000000.0
2009-07-16 08:35:00,2.19281,2.19312,2.19279,2.19312,9000000.0
2009-07-16 08:36:00,2.19294,2.19294,2.19248,2.19248,8000000.0
2009-07-16 08:37:00,2.19255,2.19269,2.19228,2.19269,9000000.0
2009-07-16 08:38:00,2.19233,2.19273,2.19233,2.19255,10000000.0
2009-07-16 08:39:00,2.19262,2.19355,2.19262,2.19353,11000000.0
2009-07-16 08:40:00,2.19327,2.19354,2.19317,2.19317,8000000.0
2009-07-16 08:41:00,2.19322,2.19336,2.19316,2.19316,11000000.0
2009-07-16 08:42:00,2.19324,2.19343,2.19321,2.19335,10000000.0
2009-07-16 08:43:00,2.19356,2.19363,2.19344,2.19363,8000000.0
2009-07-16 08:44:00,2.19352,2.19396,2.19352,2.19396,5000000.0
2009-07-16 08:45:00,2.19376,2.194,2.19376,2.194,8000000.0
2009-07-16 08:46:00,2.19421,2.19421,2.19259,2.19371,6000000.0
2009-07-16 08:47:00,2.19427,2.19427,2.19402,2.19408,7000000.0
2009-07-16 08:48:00,2.19398,2.19398,2.19373,2.19378,10000000.0
2009-07-16 08:49:00,2.19438,2.19438,2.19398,2.19428,11000000.0
2009-07-16 08:50:00,2.19492,2.19508,2.19492,2.19507,7000000.0
2009-07-16 08:51:00,2.19528,2.19541,2.19488,2.19541,8000000.0
2009-07-16 08:52:00,2.19529,2.19575,2.19529,2.19573,9000000.0
2009-07-16 08:53:00,2.19532,2.19637,2.19532,2.19579,8000000.0
2009-07-16 08:54:00,2.19608,2.19663,2.19608,2.19633,8000000.0
2009-07-16 08:55:00,2.19658,2.19717,2.19658,2.19692,8000000.0
2009-07-16 08:56:00,2.19646,2.19686,2.19646,2.19686,7000000.0
2009-07-16 08:57:00,2.19678,2.19678,2.19646,2.19666,8000000.0
2009-07-16 08:58:00,2.19663,2.19692,2.19657,2.19692,7000000.0
2009-07-16 08:59:00,2.19754,2.19859,2.19754,2.19859,7000000.0
2009-07-16 09:00:00,2.19926,2.19926,2.1988,2.19883,8000000.0
2009-07-16 09:01:00,2.19856,2.19879,2.19856,2.1987,9000000.0
2009-07-16 09:02:00,2.1981,2.19845,2.19794,2.19794,10000000.0
2009-07-16 09:03:00,2.19799,2.19799,2.19752,2.19752,7000000.0
2009-07-16 09:04:00,2.19777,2.19802,2.19777,2.19802,7000000.0
2009-07-16 09:05:00,2.19772,2.19772,2.19718,2.19724,7000000.0
2009-07-16 09:06:00,2.19706,2.19706,2.19642,2.19642,11000000.0
2009-07-16 09:07:00,2.19676,2.19757,2.19668,2.19757,8000000.0
2009-07-16 09:08:00,2.19785,2.19785,2.19718,2.19749,5000000.0
2009-07-16 09:09:00,2.19809,2.19909,2.19809,2.19909,11000000.0
2009-07-16 09:10:00,2.19897,2.199,2.19878,2.199,7000000.0
2009-07-16 09:11:00,2.19912,2.19917,2.19874,2.19917,9000000.0
2009-07-16 09:12:00,2.19837,2.19914,2.19837,2.1991,8000000.0
2009-07-16 09:13:00,2.19899,2.1992,2.19869,2.19915,9000000.0
2009-07-16 09:14:00,2.19864,2.19864,2.19795,2.19795,11000000.0
2009-07-16 09:15:00,2.19808,2.19824,2.19791,2.19791,7000000.0
2009-07-16 09:16:00,2.19802,2.1981,2.1977,2.1981,8000000.0
2009-07-16 09:17:00,2.19829,2.19844,2.19823,2.19831,11000000.0
2009-07-16 09:18:00,2.19812,2.19819,2.19798,2.19819,8000000.0
2009-07-16 09:19:00,2.19788,2.19847,2.19777,2.19847,7000000.0
2009-07-16 09:20:00,2.19868,2.19899,2.1986,2.1986,7000000.0
2009-07-16 09:21:00,2.19878,2.19905,2.19878,2.19893,8000000.0
2009-07-16 09:22:00,2.1992,2.1992,2.19823,2.1983,8000000.0
2009-07-16 09:23:00,2.19771,2.19831,2.19771,2.19831,7000000.0
2009-07-16 09:24:00,2.19864,2.19877,2.19836,2.19877,8000000.0
2009-07-16 09:25:00,2.19857,2.19901,2.19855,2.19901,7000000.0
2009-07-16 09:26:00,2.19879,2.19925,2.19879,2.19902,11000000.0
2009-07-16 09:27:00,2.19897,2.19923,2.1989,2.19912,11000000.0
2009-07-16 09:28:00,2.19901,2.19901,2.19838,2.19838,9000000.0
2009-07-16 09:29:00,2.19809,2.19815,2.1977,2.19815,8000000.0
2009-07-16 09:30:00,2.19879,2.19879,2.19811,2.19811,7000000.0
2009-07-16 09:31:00,2.19817,2.19817,2.1979,2.1979,7000000.0
2009-07-16 09:32:00,2.19777,2.19817,2.19777,2.19817,7000000.0
2009-07-16 09:33:00,2.19799,2.19799,2.19776,2.19785,8000000.0
2009-07-16 09:34:00,2.19777,2.1979,2.19765,2.19778,7000000.0
2009-07-16 09:35:00,2.19841,2.19898,2.19841,2.19898,10000000.0
2009-07-16 09:36:00,2.19923,2.19937,2.19916,2.19933,8000000.0
2009-07-16 09:37:00,2.19921,2.19947,2.19921,2.19938,11000000.0
2009-07-16 09:38:00,2.19948,2.19948,2.19764,2.1987,11000000.0
2009-07-16 09:39:00,2.1986,2.19865,2.19828,2.19837,7000000.0
2009-07-16 09:40:00,2.19873,2.1995,2.19873,2.19943,9000000.0
2009-07-16 09:41:00,2.19941,2.19958,2.199,2.199,8000000.0
2009-07-16 09:42:00,2.19854,2.19854,2.19834,2.19836,6000000.0
2009-07-16 09:43:00,2.19809,2.19875,2.19809,2.19875,11000000.0
2009-07-16 09:44:00,2.1991,2.1991,2.19867,2.19874,8000000.0
2009-07-16 09:45:00,2.19926,2.19973,2.19905,2.19973,6000000.0
2009-07-16 09:46:00,2.19929,2.19966,2.19909,2.19966,11000000.0
2009-07-16 09:47:00,2.19993,2.19996,2.19927,2.19942,9000000.0
2009-07-16 09:48:00,2.19898,2.19898,2.19875,2.19897,7000000.0
2009-07-16 09:49:00,2.1986,2.19915,2.1986,2.19908,11000000.0
2009-07-16 09:50:00,2.19898,2.19898,2.1985,2.1985,8000000.0
2009-07-16 09:51:00,2.19834,2.19852,2.19823,2.19852,8000000.0
2009-07-16 09:52:00,2.19852,2.19852,2.19825,2.19848,8000000.0
2009-07-16 09:53:00,2.19843,2.19957,2.19843,2.19957,10000000.0
2009-07-16 09:54:00,2.1995,2.19952,2.1992,2.1992,10000000.0
2009-07-16 09:55:00,2.1994,2.1994,2.1986,2.1986,8000000.0
2009-07-16 09:56:00,2.19817,2.19817,2.19708,2.19776,10000000.0
2009-07-16 09:57:00,2.19753,2.19779,2.19751,2.19751,8000000.0
2009-07-16 09:58:00,2.19773,2.19773,2.19694,2.19718,8000000.0
2009-07-16 09:59:00,2.19686,2.19705,2.19648,2.19648,10000000.0
2009-07-16 10:00:00,2.19697,2.19755,2.19697,2.19755,10000000.0
2009-07-16 10:01:00,2.19722,2.19751,2.1972,2.19727,10000000.0
2009-07-16 10:02:00,2.19728,2.19728,2.19699,2.19709,10000000.0
2009-07-16 10:03:00,2.19715,2.19715,2.19686,2.19694,7000000.0
2009-07-16 10:04:00,2.19651,2.19671,2.19622,2.19638,7000000.0
2009-07-16 10:05:00,2.19651,2.19677,2.19651,2.19652,11000000.0
2009-07-16 10:06:00,2.19653,2.19653,2.19641,2.19646,7000000.0
2009-07-16 10:07:00,2.19658,2.19678,2.19658,2.1966,7000000.0
2009-07-16 10:08:00,2.19692,2.19772,2.19692,2.19772,7000000.0
2009-07-16 10:09:00,2.19759,2.19759,2.19697,2.19699,7000000.0
2009-07-16 10:10:00,2.197,2.19731,2.19684,2.1973,7000000.0
2009-07-16 10:11:00,2.19701,2.19701,2.1968,2.19684,7000000.0
2009-07-16 10:12:00,2.19677,2.19709,2.19665,2.19709,8000000.0
2009-07-16 10:13:00,2.19721,2.19723,2.19715,2.19723,8000000.0
2009-07-16 10:14:00,2.19722,2.19722,2.19699,2.19708,7000000.0
2009-07-16 10:15:00,2.19703,2.19705,2.19669,2.19682,10000000.0
2009-07-16 10:16:00,2.19667,2.19696,2.19662,2.19666,7000000.0
2009-07-16 10:17:00,2.19684,2.1972,2.19684,2.1972,11000000.0
2009-07-16 10:18:00,2.19721,2.19802,2.19705,2.19802,8000000.0
2009-07-16 10:19:00,2.19789,2.19789,2.19742,2.19742,9000000.0
2009-07-16 10:20:00,2.19737,2.19737,2.19685,2.19713,7000000.0
2009-07-16 10:21:00,2.19666,2.19678,2.19641,2.19641,8000000.0
2009-07-16 10:22:00,2.19666,2.19692,2.19666,2.19692,7000000.0
2009-07-16 10:23:00,2.19693,2.19704,2.19664,2.19704,7000000.0
2009-07-16 10:24:00,2.19711,2.19711,2.19678,2.19694,7000000.0
2009-07-16 10:25:00,2.19657,2.19657,2.19615,2.19641,9000000.0
2009-07-16 10:26:00,2.19632,2.19655,2.19632,2.19655,11000000.0
2009-07-16 10:27:00,2.19644,2.19651,2.19613,2.19635,8000000.0
2009-07-16 10:28:00,2.19625,2.1964,2.19552,2.19552,9000000.0
2009-07-16 10:29:00,2.19504,2.19513,2.19471,2.19509,8000000.0
2009-07-16 10:30:00,2.19506,2.19575,2.19506,2.19575,8000000.0
2009-07-16 10:31:00,2.19565,2.19565,2.1952,2.1955,7000000.0
2009-07-16 10:32:00,2.19602,2.19605,2.19545,2.19545,9000000.0
2009-07-16 10:33:00,2.19555,2.196,2.19555,2.19597,7000000.0
2009-07-16 10:34:00,2.19602,2.19602,2.19584,2.19588,7000000.0
2009-07-16 10:35:00,2.196,2.196,2.19562,2.19563,7000000.0
2009-07-16 10:36:00,2.1954,2.19569,2.1954,2.19569,8000000.0
2009-07-16 10:37:00,2.19584,2.19584,2.19516,2.19516,8000000.0
2009-07-16 10:38:00,2.19487,2.19499,2.19482,2.19498,10000000.0
2009-07-16 10:39:00,2.19507,2.19511,2.1949,2.19501,8000000.0
2009-07-16 10:40:00,2.19489,2.19489,2.19454,2.19465,7000000.0
2009-07-16 10:41:00,2.19454,2.19454,2.19435,2.19451,9000000.0
2009-07-16 10:42:00,2.19448,2.19479,2.19448,2.19469,7000000.0
2009-07-16 10:43:00,2.19508,2.19587,2.19508,2.19572,10000000.0
2009-07-16 10:44:00,2.19597,2.19617,2.19568,2.19617,7000000.0
2009-07-16 10:45:00,2.19592,2.19592,2.19563,2.19591,8000000.0
2009-07-16 10:46:00,2.19589,2.19589,2.19498,2.19498,8000000.0
2009-07-16 10:47:00,2.19489,2.19513,2.19488,2.19508,7000000.0
2009-07-16 10:48:00,2.19522,2.19525,2.19497,2.19525,8000000.0
2009-07-16 10:49:00,2.19538,2.19538,2.19497,2.19508,9000000.0
2009-07-16 10:50:00,2.19469,2.19469,2.19428,2.19432,8000000.0
2009-07-16 10:51:00,2.19447,2.19448,2.19355,2.19355,9000000.0
2009-07-16 10:52:00,2.1936,2.1936,2.19338,2.19345,8000000.0
2009-07-16 10:53:00,2.19311,2.19311,2.19291,2.19291,9000000.0
2009-07-16 10:54:00,2.19297,2.19303,2.19261,2.19267,10000000.0
2009-07-16 10:55:00,2.19298,2.19346,2.19298,2.19346,7000000.0
2009-07-16 10:56:00,2.19354,2.19438,2.19214,2.19355,7000000.0
2009-07-16 10:57:00,2.19318,2.1936,2.19318,2.19318,8000000.0
2009-07-16 10:58:00,2.19324,2.19346,2.19298,2.19301,7000000.0
2009-07-16 10:59:00,2.19301,2.19301,2.19236,2.19236,11000000.0
2009-07-16 11:00:00,2.19186,2.19186,2.19035,2.19035,7000000.0
2009-07-16 11:01:00,2.19212,2.19212,2.19177,2.19198,8000000.0
2009-07-16 11:02:00,2.19178,2.1919,2.19173,2.19173,7000000.0
2009-07-16 11:03:00,2.19186,2.1919,2.19167,2.19167,11000000.0
2009-07-16 11:04:00,2.19143,2.19185,2.19137,2.19173,11000000.0
2009-07-16 11:05:00,2.19135,2.19154,2.19104,2.19104,7000000.0
2009-07-16 11:06:00,2.19118,2.19118,2.19075,2.19083,6000000.0
2009-07-16 11:07:00,2.19043,2.19078,2.19042,2.19045,7000000.0
2009-07-16 11:08:00,2.19027,2.19071,2.19027,2.19061,9000000.0
2009-07-16 11:09:00,2.1908,2.1908,2.19049,2.19067,8000000.0
2009-07-16 11:10:00,2.19089,2.19126,2.19089,2.19118,8000000.0
2009-07-16 11:11:00,2.19171,2.19175,2.19151,2.19151,10000000.0
2009-07-16 11:12:00,2.19168,2.19174,2.19155,2.1916,7000000.0
2009-07-16 11:13:00,2.19152,2.19152,2.19112,2.19143,11000000.0
2009-07-16 11:14:00,2.19108,2.19142,2.19107,2.19111,11000000.0
2009-07-16 11:15:00,2.19117,2.19117,2.1905,2.1905,7000000.0
2009-07-16 11:16:00,2.19071,2.19108,2.19068,2.19108,7000000.0
2009-07-16 11:17:00,2.19125,2.19125,2.19005,2.19005,7000000.0
2009-07-16 11:18:00,2.18992,2.19026,2.18969,2.19026,10000000.0
2009-07-16 11:19:00,2.19,2.19025,2.18997,2.19025,11000000.0
2009-07-16 11:20:00,2.19029,2.19045,2.19029,2.19032,8000000.0
2009-07-16 11:21:00,2.19031,2.19031,2.18968,2.18968,7000000.0
2009-07-16 11:22:00,2.18969,2.19002,2.18966,2.19002,8000000.0
2009-07-16 11:23:00,2.19003,2.19008,2.18971,2.19008,8000000.0
2009-07-16 11:24:00,2.19031,2.19031,2.18998,2.19005,7000000.0
2009-07-16 11:25:00,2.19071,2.19144,2.19071,2.19138,8000000.0
2009-07-16 11:26:00,2.19125,2.19125,2.19096,2.19116,11000000.0
2009-07-16 11:27:00,2.19123,2.19123,2.19072,2.19072,8000000.0
2009-07-16 11:28:00,2.19064,2.19064,2.1904,2.19042,7000000.0
2009-07-16 11:29:00,2.19036,2.19041,2.19013,2.19041,8000000.0
2009-07-16 11:30:00,2.19043,2.19112,2.19043,2.19101,7000000.0
2009-07-16 11:31:00,2.19087,2.19115,2.19078,2.19078,11000000.0
2009-07-16 11:32:00,2.19092,2.19108,2.19079,2.19103,11000000.0
2009-07-16 11:33:00,2.19109,2.19122,2.19093,2.19122,7000000.0
2009-07-16 11:34:00,2.19084,2.19155,2.19084,2.19155,7000000.0
2009-07-16 11:35:00,2.19157,2.19157,2.19136,2.19154,10000000.0
2009-07-16 11:36:00,2.1913,2.19169,2.1913,2.19134,8000000.0
2009-07-16 11:37:00,2.19169,2.19169,2.19111,2.19111,8000000.0
2009-07-16 11:38:00,2.19094,2.19099,2.19067,2.19099,9000000.0
2009-07-16 11:39:00,2.19099,2.19117,2.19099,2.19111,9000000.0
2009-07-16 11:40:00,2.19107,2.19107,2.19089,2.19104,11000000.0
2009-07-16 11:41:00,2.19105,2.19109,2.19098,2.19109,11000000.0
2009-07-16 11:42:00,2.19104,2.19141,2.19104,2.19125,11000000.0
2009-07-16 11:43:00,2.19153,2.19153,2.19099,2.19099,7000000.0
2009-07-16 11:44:00,2.19145,2.19145,2.19128,2.19134,7000000.0
2009-07-16 11:45:00,2.1911,2.1911,2.19047,2.19047,11000000.0
2009-07-16 11:46:00,2.19033,2.19065,2.19033,2.19053,7000000.0
2009-07-16 11:47:00,2.19068,2.19075,2.19039,2.19051,9000000.0
2009-07-16 11:48:00,2.19026,2.19063,2.19024,2.19052,10000000.0
2009-07-16 11:49:00,2.1906,2.1906,2.19024,2.1904,7000000.0
2009-07-16 11:50:00,2.19018,2.19043,2.19018,2.19021,7000000.0
2009-07-16 11:51:00,2.19021,2.19021,2.18961,2.18992,8000000.0
2009-07-16 11:52:00,2.19004,2.19015,2.18993,2.18994,10000000.0
2009-07-16 11:53:00,2.18993,2.19054,2.18993,2.19054,10000000.0
2009-07-16 11:54:00,2.19058,2.19063,2.1904,2.19063,9000000.0
2009-07-16 11:55:00,2.19078,2.19078,2.19051,2.1907,8000000.0
2009-07-16 11:56:00,2.19044,2.19068,2.19044,2.19064,11000000.0
2009-07-16 11:57:00,2.19063,2.19063,2.19019,2.19036,8000000.0
2009-07-16 11:58:00,2.19046,2.1905,2.1902,2.1902,9000000.0
2009-07-16 11:59:00,2.18993,2.19005,2.1899,2.19005,7000000.0
2009-07-16 12:00:00,2.18994,2.18996,2.1896,2.18977,7000000.0
2009-07-16 12:01:00,2.18985,2.18996,2.18975,2.18978,10000000.0
2009-07-16 12:02:00,2.18975,2.18975,2.18919,2.18919,10000000.0
2009-07-16 12:03:00,2.18899,2.19028,2.18899,2.19028,7000000.0
2009-07-16 12:04:00,2.19033,2.19067,2.19008,2.19008,9000000.0
2009-07-16 12:05:00,2.18962,2.18971,2.18947,2.18968,11000000.0
2009-07-16 12:06:00,2.18971,2.19004,2.18949,2.18986,7000000.0
2009-07-16 12:07:00,2.19043,2.1905,2.19033,2.19033,7000000.0
2009-07-16 12:08:00,2.19044,2.19068,2.19043,2.19057,9000000.0
2009-07-16 12:09:00,2.19065,2.19065,2.19004,2.19028,8000000.0
2009-07-16 12:10:00,2.19044,2.19044,2.18987,2.18987,6000000.0
2009-07-16 12:11:00,2.19019,2.19019,2.18986,2.18987,7000000.0
2009-07-16 12:12:00,2.18996,2.19018,2.18985,2.19009,7000000.0
2009-07-16 12:13:00,2.19065,2.19108,2.19061,2.19094,10000000.0
2009-07-16 12:14:00,2.19067,2.19067,2.18978,2.18978,8000000.0
2009-07-16 12:15:00,2.18903,2.19018,2.18903,2.19018,8000000.0
2009-07-16 12:16:00,2.19,2.19011,2.18964,2.19011,8000000.0
2009-07-16 12:17:00,2.19039,2.19039,2.18962,2.18962,8000000.0
2009-07-16 12:18:00,2.18918,2.19002,2.18918,2.18988,11000000.0
2009-07-16 12:19:00,2.18979,2.18986,2.18956,2.18956,9000000.0
2009-07-16 12:20:00,2.18945,2.1896,2.18931,2.1894,10000000.0
2009-07-16 12:21:00,2.18931,2.18997,2.1879,2.1879,7000000.0
2009-07-16 12:22:00,2.18959,2.19027,2.18954,2.19027,8000000.0
2009-07-16 12:23:00,2.1903,2.19038,2.18961,2.18961,7000000.0
2009-07-16 12:24:00,2.18949,2.18965,2.18943,2.18945,7000000.0
2009-07-16 12:25:00,2.1895,2.18955,2.18928,2.18955,6000000.0
2009-07-16 12:26:00,2.18971,2.18971,2.18928,2.18928,8000000.0
2009-07-16 12:27:00,2.1893,2.18956,2.18927,2.18953,10000000.0
2009-07-16 12:28:00,2.18975,2.18975,2.18802,2.18802,9000000.0
2009-07-16 12:29:00,2.187,2.18739,2.18669,2.18739,6000000.0
2009-07-16 12:30:00,2.18681,2.18681,2.1852,2.18541,7000000.0
2009-07-16 12:31:00,2.18445,2.18445,2.18397,2.1843,11000000.0
2009-07-16 12:32:00,2.18366,2.18366,2.18297,2.18297,7000000.0
2009-07-16 12:33:00,2.18271,2.18337,2.18271,2.18337,7000000.0
2009-07-16 12:34:00,2.18362,2.18406,2.18362,2.18406,7000000.0
2009-07-16 12:35:00,2.18382,2.18422,2.18367,2.18422,8000000.0
2009-07-16 12:36:00,2.18437,2.1849,2.18437,2.1849,8000000.0
2009-07-16 12:37:00,2.18475,2.18475,2.18437,2.18437,9000000.0
2009-07-16 12:38:00,2.18394,2.1843,2.18383,2.1843,8000000.0
2009-07-16 12:39:00,2.18412,2.18412,2.18284,2.18284,9000000.0
2009-07-16 12:40:00,2.18312,2.18331,2.18119,2.18119,7000000.0
2009-07-16 12:41:00,2.18038,2.18038,2.17942,2.18027,8000000.0
2009-07-16 12:42:00,2.18092,2.18107,2.18084,2.18106,11000000.0
2009-07-16 12:43:00,2.1817,2.18307,2.1817,2.18307,9000000.0
2009-07-16 12:44:00,2.18331,2.18331,2.18285,2.18307,8000000.0
2009-07-16 12:45:00,2.18319,2.18386,2.18319,2.18371,5000000.0
2009-07-16 12:46:00,2.1836,2.18408,2.1836,2.18408,9000000.0
2009-07-16 12:47:00,2.1835,2.18438,2.18324,2.18438,10000000.0
2009-07-16 12:48:00,2.18512,2.18527,2.185,2.1851,11000000.0
2009-07-16 12:49:00,2.18587,2.18587,2.18541,2.18541,7000000.0
2009-07-16 12:50:00,2.18491,2.18506,2.18489,2.18493,7000000.0
2009-07-16 12:51:00,2.18464,2.18479,2.18449,2.18452,8000000.0
2009-07-16 12:52:00,2.18348,2.18348,2.18283,2.18338,11000000.0
2009-07-16 12:53:00,2.18349,2.18349,2.18339,2.18345,8000000.0
2009-07-16 12:54:00,2.18345,2.18345,2.18322,2.18344,7000000.0
2009-07-16 12:55:00,2.18356,2.18399,2.18337,2.18399,8000000.0
2009-07-16 12:56:00,2.18439,2.18439,2.1842,2.18428,7000000.0
2009-07-16 12:57:00,2.18422,2.1845,2.18422,2.18446,7000000.0
2009-07-16 12:58:00,2.18453,2.1846,2.18442,2.18451,8000000.0
2009-07-16 12:59:00,2.18512,2.18528,2.18475,2.18491,7000000.0
2009-07-16 13:00:00,2.18537,2.18613,2.18537,2.18613,8000000.0
2009-07-16 13:01:00,2.18643,2.18643,2.18453,2.18453,8000000.0
2009-07-16 13:02:00,2.18463,2.18512,2.18451,2.18478,7000000.0
2009-07-16 13:03:00,2.18453,2.18453,2.18414,2.18423,8000000.0
2009-07-16 13:04:00,2.18437,2.18491,2.18437,2.18491,7000000.0
2009-07-16 13:05:00,2.18526,2.18526,2.18482,2.18489,8000000.0
2009-07-16 13:06:00,2.18502,2.18586,2.18502,2.18586,7000000.0
2009-07-16 13:07:00,2.18514,2.18537,2.18514,2.18537,5000000.0
2009-07-16 13:08:00,2.18594,2.18594,2.18567,2.18574,10000000.0
2009-07-16 13:09:00,2.18579,2.18602,2.18579,2.18593,7000000.0
2009-07-16 13:10:00,2.18575,2.18602,2.18569,2.1859,9000000.0
2009-07-16 13:11:00,2.18608,2.18608,2.18519,2.18519,8000000.0
2009-07-16 13:12:00,2.18512,2.18658,2.18512,2.18658,8000000.0
2009-07-16 13:13:00,2.18657,2.18657,2.18619,2.18619,9000000.0
2009-07-16 13:14:00,2.18653,2.18673,2.18614,2.18627,9000000.0
2009-07-16 13:15:00,2.1858,2.1858,2.18528,2.18528,8000000.0
2009-07-16 13:16:00,2.18501,2.18526,2.1848,2.18526,8000000.0
2009-07-16 13:17:00,2.18506,2.18512,2.18493,2.18496,9000000.0
2009-07-16 13:18:00,2.18445,2.18458,2.18414,2.18458,10000000.0
2009-07-16 13:19:00,2.18519,2.18519,2.18475,2.18475,8000000.0
2009-07-16 13:20:00,2.18459,2.18466,2.18443,2.18443,8000000.0
2009-07-16 13:21:00,2.18423,2.18496,2.18423,2.18479,7000000.0
2009-07-16 13:22:00,2.18469,2.18478,2.18439,2.1845,11000000.0
2009-07-16 13:23:00,2.18476,2.18528,2.1846,2.18528,8000000.0
2009-07-16 13:24:00,2.18543,2.18543,2.18518,2.18521,7000000.0
2009-07-16 13:25:00,2.18504,2.18553,2.18504,2.18534,11000000.0
2009-07-16 13:26:00,2.1854,2.1856,2.18505,2.18505,10000000.0
2009-07-16 13:27:00,2.1849,2.185,2.18477,2.18477,8000000.0
2009-07-16 13:28:00,2.18487,2.18512,2.18434,2.18434,21000000.0
2009-07-16 13:29:00,2.18394,2.18394,2.18372,2.18387,17000000.0
2009-07-16 13:30:00,2.18397,2.18549,2.18382,2.18549,7000000.0
2009-07-16 13:31:00,2.18483,2.18483,2.18393,2.18394,9000000.0
2009-07-16 13:32:00,2.18434,2.18587,2.18423,2.18587,14000000.0
2009-07-16 13:33:00,2.18592,2.18624,2.18545,2.18545,14000000.0
2009-07-16 13:34:00,2.18516,2.18558,2.18473,2.18558,31000000.0
2009-07-16 13:35:00,2.18567,2.18567,2.18514,2.18546,17000000.0
2009-07-16 13:36:00,2.18548,2.18589,2.18517,2.18581,24000000.0
2009-07-16 13:37:00,2.18619,2.18619,2.18559,2.18559,10000000.0
2009-07-16 13:38:00,2.18573,2.18599,2.18543,2.18543,18000000.0
2009-07-16 13:39:00,2.1857,2.18597,2.1857,2.18582,15000000.0
2009-07-16 13:40:00,2.18569,2.18569,2.18518,2.18549,29000000.0
2009-07-16 13:41:00,2.1853,2.18549,2.18518,2.18532,13000000.0
2009-07-16 13:42:00,2.1849,2.18539,2.18486,2.18539,8000000.0
2009-07-16 13:43:00,2.18549,2.18565,2.18545,2.18565,10000000.0
2009-07-16 13:44:00,2.1857,2.1857,2.18535,2.18542,26000000.0
2009-07-16 13:45:00,2.18553,2.18575,2.18553,2.1856,22000000.0
2009-07-16 13:46:00,2.1854,2.1854,2.18483,2.18483,19000000.0
2009-07-16 13:47:00,2.18487,2.18533,2.18487,2.18533,17000000.0
2009-07-16 13:48:00,2.18529,2.18575,2.18529,2.18539,22000000.0
2009-07-16 13:49:00,2.18559,2.1857,2.18521,2.18521,24000000.0
2009-07-16 13:50:00,2.18528,2.18545,2.18509,2.18545,15000000.0
2009-07-16 13:51:00,2.18531,2.18531,2.18488,2.18507,22000000.0
2009-07-16 13:52:00,2.18529,2.18532,2.18481,2.18481,32000000.0
2009-07-16 13:53:00,2.1846,2.1846,2.1842,2.1842,28000000.0
2009-07-16 13:54:00,2.18404,2.18433,2.18404,2.18433,31000000.0
2009-07-16 13:55:00,2.1841,2.18494,2.1841,2.18494,20000000.0
2009-07-16 13:56:00,2.18427,2.18446,2.18401,2.18446,24000000.0
2009-07-16 13:57:00,2.18446,2.18446,2.18395,2.18414,34000000.0
2009-07-16 13:58:00,2.18413,2.18438,2.1841,2.18438,16000000.0
2009-07-16 13:59:00,2.18402,2.18414,2.18381,2.18381,30000000.0
2009-07-16 14:00:00,2.18427,2.18459,2.18424,2.18459,39000000.0
2009-07-16 14:01:00,2.18422,2.18422,2.18375,2.18409,30000000.0
2009-07-16 14:02:00,2.18391,2.18391,2.18371,2.18376,19000000.0
2009-07-16 14:03:00,2.1839,2.18453,2.1839,2.18438,23000000.0
2009-07-16 14:04:00,2.18403,2.18408,2.18359,2.18359,33000000.0
2009-07-16 14:05:00,2.18422,2.18486,2.18422,2.18486,28000000.0
2009-07-16 14:06:00,2.18465,2.18465,2.18407,2.18407,31000000.0
2009-07-16 14:07:00,2.18394,2.18417,2.18391,2.18402,31000000.0
2009-07-16 14:08:00,2.18443,2.18505,2.18443,2.18486,27000000.0
2009-07-16 14:09:00,2.18495,2.18526,2.18492,2.18526,27000000.0
2009-07-16 14:10:00,2.18527,2.18535,2.18508,2.18535,24000000.0
2009-07-16 14:11:00,2.18534,2.18564,2.18534,2.18564,21000000.0
2009-07-16 14:12:00,2.18558,2.18579,2.18557,2.18566,22000000.0
2009-07-16 14:13:00,2.1857,2.1857,2.18469,2.18492,13000000.0
2009-07-16 14:14:00,2.18488,2.18488,2.18424,2.18424,21000000.0
2009-07-16 14:15:00,2.18453,2.18453,2.18392,2.18392,25000000.0
2009-07-16 14:16:00,2.18379,2.18404,2.1835,2.18374,26000000.0
2009-07-16 14:17:00,2.18398,2.1844,2.18398,2.18433,32000000.0
2009-07-16 14:18:00,2.18411,2.1842,2.184,2.18416,27000000.0
2009-07-16 14:19:00,2.18379,2.18407,2.18358,2.18358,35000000.0
2009-07-16 14:20:00,2.18358,2.18385,2.18358,2.18376,32000000.0
2009-07-16 14:21:00,2.18387,2.18392,2.18341,2.18341,39000000.0
2009-07-16 14:22:00,2.18303,2.18327,2.18302,2.18309,22000000.0
2009-07-16 14:23:00,2.18305,2.18315,2.1828,2.18298,40000000.0
2009-07-16 14:24:00,2.18292,2.18296,2.18272,2.18281,10000000.0
2009-07-16 14:25:00,2.18272,2.18317,2.18271,2.18317,35000000.0
2009-07-16 14:26:00,2.18372,2.18372,2.18318,2.1832,18000000.0
2009-07-16 14:27:00,2.18317,2.18346,2.18317,2.18323,28000000.0
2009-07-16 14:28:00,2.18336,2.18341,2.18308,2.18312,21000000.0
2009-07-16 14:29:00,2.18336,2.18368,2.18336,2.18364,16000000.0
2009-07-16 14:30:00,2.18353,2.18353,2.18209,2.18209,25000000.0
2009-07-16 14:31:00,2.18168,2.18174,2.18087,2.18174,26000000.0
2009-07-16 14:32:00,2.18226,2.18226,2.18169,2.18221,32000000.0
2009-07-16 14:33:00,2.18245,2.18299,2.18227,2.18291,20000000.0
2009-07-16 14:34:00,2.18284,2.18297,2.18265,2.18297,25000000.0
2009-07-16 14:35:00,2.18306,2.18322,2.1829,2.18322,23000000.0
2009-07-16 14:36:00,2.18345,2.18425,2.18345,2.18425,11000000.0
2009-07-16 14:37:00,2.18458,2.18489,2.18458,2.18489,41000000.0
2009-07-16 14:38:00,2.18512,2.18512,2.18459,2.18459,54000000.0
2009-07-16 14:39:00,2.1847,2.18486,2.18464,2.18468,36000000.0
2009-07-16 14:40:00,2.18454,2.18455,2.18423,2.18423,36000000.0
2009-07-16 14:41:00,2.18409,2.1843,2.18409,2.18419,41000000.0
2009-07-16 14:42:00,2.18401,2.18433,2.18401,2.18433,19000000.0
2009-07-16 14:43:00,2.18458,2.18459,2.18445,2.18445,20000000.0
2009-07-16 14:44:00,2.18445,2.1859,2.18445,2.18586,25000000.0
2009-07-16 14:45:00,2.18631,2.18631,2.18564,2.18564,33000000.0
2009-07-16 14:46:00,2.18582,2.18593,2.18577,2.18584,11000000.0
2009-07-16 14:47:00,2.18596,2.18596,2.18557,2.18558,7000000.0
2009-07-16 14:48:00,2.18578,2.18614,2.18557,2.18614,21000000.0
2009-07-16 14:49:00,2.18632,2.18632,2.18523,2.18523,32000000.0
2009-07-16 14:50:00,2.18482,2.18482,2.18429,2.18429,33000000.0
2009-07-16 14:51:00,2.18401,2.18422,2.18392,2.18422,37000000.0
2009-07-16 14:52:00,2.18385,2.18392,2.18382,2.18382,17000000.0
2009-07-16 14:53:00,2.18344,2.1835,2.18332,2.18332,22000000.0
2009-07-16 14:54:00,2.18357,2.18374,2.18349,2.18374,17000000.0
2009-07-16 14:55:00,2.18417,2.18476,2.18415,2.18476,7000000.0
2009-07-16 14:56:00,2.18434,2.18483,2.18434,2.18483,21000000.0
2009-07-16 14:57:00,2.18482,2.18499,2.18477,2.18498,12000000.0
2009-07-16 14:58:00,2.18463,2.18505,2.18438,2.18505,31000000.0
2009-07-16 14:59:00,2.18458,2.1846,2.18416,2.18416,20000000.0
2009-07-16 15:00:00,2.18418,2.18477,2.18418,2.1844,32000000.0
2009-07-16 15:01:00,2.18441,2.18499,2.18422,2.18499,14000000.0
2009-07-16 15:02:00,2.18444,2.18478,2.18417,2.18475,26000000.0
2009-07-16 15:03:00,2.18483,2.18483,2.18389,2.18433,30000000.0
2009-07-16 15:04:00,2.18425,2.18425,2.18352,2.18361,29000000.0
2009-07-16 15:05:00,2.18296,2.18308,2.18251,2.18251,28000000.0
2009-07-16 15:06:00,2.18314,2.18399,2.18314,2.18399,16000000.0
2009-07-16 15:07:00,2.18398,2.18417,2.18383,2.1839,26000000.0
2009-07-16 15:08:00,2.18366,2.1838,2.1835,2.1838,25000000.0
2009-07-16 15:09:00,2.18391,2.18411,2.18373,2.18394,34000000.0
2009-07-16 15:10:00,2.1839,2.18424,2.1839,2.18405,36000000.0
2009-07-16 15:11:00,2.18415,2.1851,2.18415,2.1851,27000000.0
2009-07-16 15:12:00,2.18525,2.18594,2.18462,2.18462,26000000.0
2009-07-16 15:13:00,2.18489,2.18491,2.18478,2.18488,41000000.0
2009-07-16 15:14:00,2.1849,2.18532,2.1849,2.18532,30000000.0
2009-07-16 15:15:00,2.18513,2.18513,2.1846,2.18501,21000000.0
2009-07-16 15:16:00,2.18503,2.18509,2.18481,2.185,9000000.0
2009-07-16 15:17:00,2.18577,2.18734,2.18577,2.18734,26000000.0
2009-07-16 15:18:00,2.1874,2.18743,2.1872,2.18734,10000000.0
2009-07-16 15:19:00,2.18746,2.18746,2.18713,2.18713,16000000.0
2009-07-16 15:20:00,2.18784,2.18799,2.18784,2.18789,20000000.0
2009-07-16 15:21:00,2.18825,2.18922,2.18825,2.18917,12000000.0
2009-07-16 15:22:00,2.18922,2.18922,2.18808,2.18821,22000000.0
2009-07-16 15:23:00,2.18786,2.18786,2.18759,2.18766,36000000.0
2009-07-16 15:24:00,2.18716,2.18723,2.18709,2.18709,20000000.0
2009-07-16 15:25:00,2.1873,2.18793,2.1873,2.18793,14000000.0
2009-07-16 15:26:00,2.1877,2.18775,2.1875,2.18775,40000000.0
2009-07-16 15:27:00,2.18757,2.18757,2.18736,2.18736,32000000.0
2009-07-16 15:28:00,2.18757,2.18759,2.18737,2.18759,55000000.0
2009-07-16 15:29:00,2.18755,2.18758,2.18567,2.18572,47000000.0
2009-07-16 15:30:00,2.18551,2.18795,2.18508,2.18795,71000000.0
2009-07-16 15:31:00,2.1894,2.18983,2.18939,2.18983,58000000.0
2009-07-16 15:32:00,2.18931,2.18931,2.18853,2.18853,25000000.0
2009-07-16 15:33:00,2.18822,2.18822,2.18805,2.18805,32000000.0
2009-07-16 15:34:00,2.18761,2.18775,2.18752,2.18773,22000000.0
2009-07-16 15:35:00,2.18783,2.18783,2.18696,2.18696,30000000.0
2009-07-16 15:36:00,2.18793,2.18816,2.18783,2.18783,23000000.0
2009-07-16 15:37:00,2.18744,2.18758,2.18734,2.18734,24000000.0
2009-07-16 15:38:00,2.18723,2.18723,2.18701,2.18704,61000000.0
2009-07-16 15:39:00,2.18732,2.18754,2.18699,2.18716,40000000.0
2009-07-16 15:40:00,2.18645,2.18656,2.18623,2.18623,37000000.0
2009-07-16 15:41:00,2.18609,2.18627,2.18601,2.18612,43000000.0
2009-07-16 15:42:00,2.18607,2.18613,2.18552,2.18577,41000000.0
2009-07-16 15:43:00,2.18563,2.18604,2.18563,2.18604,30000000.0
2009-07-16 15:44:00,2.1858,2.18597,2.18568,2.18597,29000000.0
2009-07-16 15:45:00,2.18613,2.18627,2.18606,2.18614,36000000.0
2009-07-16 15:46:00,2.18641,2.18674,2.18641,2.18674,24000000.0
2009-07-16 15:47:00,2.18729,2.18733,2.18702,2.18708,31000000.0
2009-07-16 15:48:00,2.18718,2.18718,2.18627,2.18627,33000000.0
2009-07-16 15:49:00,2.18657,2.18714,2.18634,2.18634,25000000.0
2009-07-16 15:50:00,2.18623,2.18635,2.18569,2.18569,11000000.0
2009-07-16 15:51:00,2.1855,2.1855,2.18508,2.18521,37000000.0
2009-07-16 15:52:00,2.18502,2.18502,2.18436,2.18445,23000000.0
2009-07-16 15:53:00,2.18431,2.18466,2.18431,2.18457,15000000.0
2009-07-16 15:54:00,2.18491,2.18533,2.18491,2.18506,26000000.0
2009-07-16 15:55:00,2.18435,2.18435,2.18379,2.18421,33000000.0
2009-07-16 15:56:00,2.18404,2.18405,2.18394,2.18405,36000000.0
2009-07-16 15:57:00,2.18387,2.18397,2.18381,2.18387,34000000.0
2009-07-16 15:58:00,2.18371,2.18396,2.18369,2.18369,24000000.0
2009-07-16 15:59:00,2.18405,2.18525,2.18405,2.18525,23000000.0
2009-07-16 16:00:00,2.1848,2.1848,2.18454,2.18477,51000000.0
2009-07-16 16:01:00,2.1848,2.18554,2.1848,2.18552,31000000.0
2009-07-16 16:02:00,2.18619,2.18644,2.18562,2.18644,29000000.0
2009-07-16 16:03:00,2.18589,2.18616,2.18529,2.18616,51000000.0
2009-07-16 16:04:00,2.18601,2.18615,2.18587,2.18615,38000000.0
2009-07-16 16:05:00,2.1865,2.18671,2.18634,2.18634,37000000.0
2009-07-16 16:06:00,2.18606,2.18744,2.18606,2.18687,33000000.0
2009-07-16 16:07:00,2.18655,2.18663,2.18593,2.18593,37000000.0
2009-07-16 16:08:00,2.18591,2.1867,2.1859,2.18654,37000000.0
2009-07-16 16:09:00,2.18627,2.18638,2.18614,2.18615,44000000.0
2009-07-16 16:10:00,2.18592,2.1865,2.1858,2.1865,41000000.0
2009-07-16 16:11:00,2.18686,2.18686,2.18646,2.18654,27000000.0
2009-07-16 16:12:00,2.18651,2.18651,2.18564,2.18564,22000000.0
2009-07-16 16:13:00,2.18567,2.1863,2.18567,2.1863,38000000.0
2009-07-16 16:14:00,2.18617,2.1862,2.18575,2.18593,41000000.0
2009-07-16 16:15:00,2.18607,2.18662,2.18593,2.18653,42000000.0
2009-07-16 16:16:00,2.18632,2.1865,2.1857,2.1857,45000000.0
2009-07-16 16:17:00,2.18541,2.18547,2.18532,2.18547,22000000.0
2009-07-16 16:18:00,2.18513,2.18523,2.18496,2.18521,49000000.0
2009-07-16 16:19:00,2.18535,2.18612,2.18532,2.18612,27000000.0
2009-07-16 16:20:00,2.18624,2.18661,2.18607,2.18661,52000000.0
2009-07-16 16:21:00,2.18539,2.18632,2.18539,2.18618,37000000.0
2009-07-16 16:22:00,2.18646,2.18646,2.18603,2.18605,50000000.0
2009-07-16 16:23:00,2.18608,2.1862,2.18574,2.1859,48000000.0
2009-07-16 16:24:00,2.18591,2.18616,2.18576,2.18612,44000000.0
2009-07-16 16:25:00,2.18548,2.18561,2.18535,2.18536,28000000.0
2009-07-16 16:26:00,2.18585,2.18591,2.18574,2.1858,41000000.0
2009-07-16 16:27:00,2.18543,2.18543,2.18492,2.18518,46000000.0
2009-07-16 16:28:00,2.18524,2.18561,2.18521,2.18521,34000000.0
2009-07-16 16:29:00,2.18501,2.18545,2.18501,2.18545,24000000.0
2009-07-16 16:30:00,2.18534,2.18549,2.18526,2.1853,43000000.0
2009-07-16 16:31:00,2.18505,2.18519,2.18495,2.18498,36000000.0
2009-07-16 16:32:00,2.18497,2.18534,2.18497,2.18533,34000000.0
2009-07-16 16:33:00,2.18539,2.1854,2.18524,2.18524,41000000.0
2009-07-16 16:34:00,2.18522,2.18539,2.18501,2.18501,29000000.0
2009-07-16 16:35:00,2.18522,2.18522,2.18434,2.18434,53000000.0
2009-07-16 16:36:00,2.18484,2.18484,2.1846,2.18478,43000000.0
2009-07-16 16:37:00,2.18504,2.18504,2.18487,2.18494,56000000.0
2009-07-16 16:38:00,2.18493,2.18516,2.18475,2.18516,34000000.0
2009-07-16 16:39:00,2.18543,2.18549,2.18502,2.18549,43000000.0
2009-07-16 16:40:00,2.18586,2.18614,2.18561,2.18576,63000000.0
2009-07-16 16:41:00,2.18538,2.18579,2.18533,2.18579,44000000.0
2009-07-16 16:42:00,2.18538,2.18542,2.18497,2.18542,57000000.0
2009-07-16 16:43:00,2.18535,2.18596,2.18535,2.18596,20000000.0
2009-07-16 16:44:00,2.18566,2.18594,2.18551,2.18587,34000000.0
2009-07-16 16:45:00,2.1862,2.1862,2.18555,2.18555,41000000.0
2009-07-16 16:46:00,2.18522,2.18566,2.18522,2.18564,59000000.0
2009-07-16 16:47:00,2.1857,2.18578,2.18535,2.18535,55000000.0
2009-07-16 16:48:00,2.18527,2.18527,2.18464,2.18472,46000000.0
2009-07-16 16:49:00,2.18441,2.1847,2.18438,2.1847,35000000.0
2009-07-16 16:50:00,2.18483,2.18503,2.18481,2.18495,45000000.0
2009-07-16 16:51:00,2.18512,2.18581,2.18512,2.18581,30000000.0
2009-07-16 16:52:00,2.18617,2.18647,2.18604,2.18647,30000000.0
2009-07-16 16:53:00,2.18693,2.18759,2.18693,2.18732,19000000.0
2009-07-16 16:54:00,2.18726,2.1874,2.18716,2.1874,18000000.0
2009-07-16 16:55:00,2.18771,2.18802,2.18771,2.18773,40000000.0
2009-07-16 16:56:00,2.18737,2.18737,2.1867,2.18719,37000000.0
2009-07-16 16:57:00,2.18706,2.18711,2.18686,2.18686,17000000.0
2009-07-16 16:58:00,2.1865,2.18676,2.1865,2.18655,45000000.0
2009-07-16 16:59:00,2.18665,2.18665,2.18598,2.18598,39000000.0
2009-07-16 17:00:00,2.18591,2.18654,2.18591,2.18654,47000000.0
2009-07-16 17:01:00,2.18711,2.18711,2.18662,2.18662,26000000.0
2009-07-16 17:02:00,2.18669,2.18796,2.18669,2.18796,33000000.0
2009-07-16 17:03:00,2.18773,2.18774,2.18719,2.18738,33000000.0
2009-07-16 17:04:00,2.18735,2.1877,2.18735,2.18765,37000000.0
2009-07-16 17:05:00,2.18756,2.18779,2.18749,2.18749,35000000.0
2009-07-16 17:06:00,2.18715,2.18769,2.18715,2.18769,46000000.0
2009-07-16 17:07:00,2.18773,2.18784,2.18754,2.18762,33000000.0
2009-07-16 17:08:00,2.1877,2.18782,2.18762,2.18782,45000000.0
2009-07-16 17:09:00,2.18828,2.18878,2.18777,2.18878,47000000.0
2009-07-16 17:10:00,2.18933,2.18933,2.18878,2.18918,36000000.0
2009-07-16 17:11:00,2.18935,2.18952,2.18918,2.18918,44000000.0
2009-07-16 17:12:00,2.18887,2.18966,2.18887,2.18966,23000000.0
2009-07-16 17:13:00,2.18985,2.19002,2.18958,2.18958,35000000.0
2009-07-16 17:14:00,2.18976,2.19013,2.18976,2.18984,27000000.0
2009-07-16 17:15:00,2.18939,2.18939,2.18886,2.18908,26000000.0
2009-07-16 17:16:00,2.18924,2.18924,2.1887,2.18914,27000000.0
2009-07-16 17:17:00,2.18905,2.18917,2.18895,2.18915,38000000.0
2009-07-16 17:18:00,2.18918,2.18926,2.18909,2.18917,29000000.0
2009-07-16 17:19:00,2.18934,2.18934,2.18865,2.18865,19000000.0
2009-07-16 17:20:00,2.18847,2.18863,2.18847,2.18849,29000000.0
2009-07-16 17:21:00,2.18857,2.18884,2.18852,2.18884,26000000.0
2009-07-16 17:22:00,2.18916,2.18916,2.18889,2.18889,30000000.0
2009-07-16 17:23:00,2.18919,2.18938,2.18898,2.18938,32000000.0
2009-07-16 17:24:00,2.18859,2.18861,2.18798,2.18849,23000000.0
2009-07-16 17:25:00,2.18868,2.18878,2.18835,2.18878,20000000.0
2009-07-16 17:26:00,2.18882,2.18917,2.18858,2.18917,18000000.0
2009-07-16 17:27:00,2.1892,2.1893,2.18888,2.18929,44000000.0
2009-07-16 17:28:00,2.18923,2.18923,2.18861,2.18897,39000000.0
2009-07-16 17:29:00,2.18866,2.18942,2.18866,2.18918,36000000.0
2009-07-16 17:30:00,2.19001,2.19081,2.19001,2.19078,61000000.0
2009-07-16 17:31:00,2.19108,2.19108,2.19051,2.19051,62000000.0
2009-07-16 17:32:00,2.19019,2.19019,2.18979,2.18998,54000000.0
2009-07-16 17:33:00,2.18995,2.19014,2.18991,2.18991,64000000.0
2009-07-16 17:34:00,2.18989,2.19043,2.18985,2.19043,60000000.0
2009-07-16 17:35:00,2.19032,2.19032,2.18999,2.19025,43000000.0
2009-07-16 17:36:00,2.19015,2.19036,2.18992,2.19029,58000000.0
2009-07-16 17:37:00,2.19108,2.19113,2.191,2.19113,47000000.0
2009-07-16 17:38:00,2.19122,2.19141,2.19114,2.19117,44000000.0
2009-07-16 17:39:00,2.19087,2.19087,2.18968,2.18968,41000000.0
2009-07-16 17:40:00,2.18964,2.19027,2.18964,2.19002,59000000.0
2009-07-16 17:41:00,2.18999,2.18999,2.18955,2.1897,50000000.0
2009-07-16 17:42:00,2.18968,2.18989,2.18956,2.18958,37000000.0
2009-07-16 17:43:00,2.1896,2.19071,2.1896,2.19048,33000000.0
2009-07-16 17:44:00,2.19059,2.19087,2.19059,2.19087,46000000.0
2009-07-16 17:45:00,2.19093,2.19134,2.19093,2.19102,49000000.0
2009-07-16 17:46:00,2.1909,2.1909,2.19,2.19018,56000000.0
2009-07-16 17:47:00,2.19036,2.19139,2.19036,2.19139,65000000.0
2009-07-16 17:48:00,2.1912,2.1913,2.19098,2.19098,61000000.0
2009-07-16 17:49:00,2.19091,2.19091,2.19038,2.19042,72000000.0
2009-07-16 17:50:00,2.19051,2.19118,2.19051,2.19118,53000000.0
2009-07-16 17:51:00,2.1907,2.19079,2.19044,2.19059,54000000.0
2009-07-16 17:52:00,2.19081,2.19081,2.18996,2.18996,51000000.0
2009-07-16 17:53:00,2.1897,2.19044,2.1897,2.19039,42000000.0
2009-07-16 17:54:00,2.19034,2.19034,2.18946,2.18946,32000000.0
2009-07-16 17:55:00,2.18921,2.18938,2.189,2.189,32000000.0
2009-07-16 17:56:00,2.18842,2.18886,2.18819,2.18886,47000000.0
2009-07-16 17:57:00,2.18892,2.18916,2.18835,2.18835,34000000.0
2009-07-16 17:58:00,2.18834,2.18845,2.18834,2.18844,44000000.0
2009-07-16 17:59:00,2.18908,2.18986,2.18908,2.18986,39000000.0
2009-07-16 18:00:00,2.19007,2.19056,2.19007,2.19056,32000000.0
2009-07-16 18:01:00,2.19053,2.19057,2.19036,2.19044,52000000.0
2009-07-16 18:02:00,2.19044,2.19074,2.19044,2.19074,30000000.0
2009-07-16 18:03:00,2.19131,2.1919,2.19127,2.1919,38000000.0
2009-07-16 18:04:00,2.192,2.192,2.19171,2.19171,38000000.0
2009-07-16 18:05:00,2.19141,2.19141,2.19065,2.19065,36000000.0
2009-07-16 18:06:00,2.19055,2.19062,2.19053,2.19053,32000000.0
2009-07-16 18:07:00,2.19063,2.19094,2.19063,2.19066,38000000.0
2009-07-16 18:08:00,2.18989,2.18989,2.18947,2.1896,56000000.0
2009-07-16 18:09:00,2.18962,2.18966,2.18947,2.18954,34000000.0
2009-07-16 18:10:00,2.18948,2.18948,2.18889,2.18898,26000000.0
2009-07-16 18:11:00,2.18892,2.18893,2.18861,2.1887,34000000.0
2009-07-16 18:12:00,2.18891,2.18891,2.18868,2.18882,24000000.0
2009-07-16 18:13:00,2.18879,2.18887,2.18877,2.18882,30000000.0
2009-07-16 18:14:00,2.18891,2.18936,2.18891,2.18936,22000000.0
2009-07-16 18:15:00,2.18925,2.18925,2.18902,2.18912,21000000.0
2009-07-16 18:16:00,2.18883,2.1891,2.18865,2.18865,66000000.0
2009-07-16 18:17:00,2.18858,2.18858,2.18816,2.18816,60000000.0
2009-07-16 18:18:00,2.18786,2.18793,2.18786,2.1879,33000000.0
2009-07-16 18:19:00,2.18786,2.18786,2.18741,2.18742,46000000.0
2009-07-16 18:20:00,2.18737,2.18737,2.18707,2.18707,61000000.0
2009-07-16 18:21:00,2.18746,2.18784,2.18738,2.18783,37000000.0
2009-07-16 18:22:00,2.18797,2.18859,2.18796,2.18859,49000000.0
2009-07-16 18:23:00,2.18826,2.18845,2.18808,2.18808,34000000.0
2009-07-16 18:24:00,2.18763,2.18789,2.18754,2.18764,47000000.0
2009-07-16 18:25:00,2.18757,2.18784,2.18757,2.18768,31000000.0
2009-07-16 18:26:00,2.18765,2.18779,2.18765,2.18779,43000000.0
2009-07-16 18:27:00,2.18774,2.18854,2.18751,2.18854,35000000.0
2009-07-16 18:28:00,2.18853,2.18866,2.18826,2.1884,18000000.0
2009-07-16 18:29:00,2.18828,2.18859,2.18828,2.18859,24000000.0
2009-07-16 18:30:00,2.18872,2.18874,2.18849,2.18872,32000000.0
2009-07-16 18:31:00,2.1887,2.18873,2.18841,2.18841,46000000.0
2009-07-16 18:32:00,2.18871,2.18911,2.1887,2.1891,55000000.0
2009-07-16 18:33:00,2.18914,2.18961,2.18914,2.18938,29000000.0
2009-07-16 18:34:00,2.18906,2.18931,2.18906,2.18928,32000000.0
2009-07-16 18:35:00,2.18916,2.1893,2.18906,2.18922,47000000.0
2009-07-16 18:36:00,2.18957,2.19009,2.18957,2.18997,65000000.0
2009-07-16 18:37:00,2.19042,2.19093,2.19042,2.19093,63000000.0
2009-07-16 18:38:00,2.19093,2.19174,2.19089,2.19174,61000000.0
2009-07-16 18:39:00,2.19196,2.19196,2.19161,2.19161,37000000.0
2009-07-16 18:40:00,2.19144,2.19178,2.19137,2.19178,52000000.0
2009-07-16 18:41:00,2.19147,2.19148,2.19117,2.19146,68000000.0
2009-07-16 18:42:00,2.19161,2.19176,2.1915,2.19159,40000000.0
2009-07-16 18:43:00,2.19097,2.19097,2.18991,2.18991,39000000.0
2009-07-16 18:44:00,2.18974,2.18997,2.18974,2.18979,33000000.0
2009-07-16 18:45:00,2.18953,2.18953,2.18917,2.18917,57000000.0
2009-07-16 18:46:00,2.18911,2.18951,2.18911,2.18942,61000000.0
2009-07-16 18:47:00,2.18941,2.18941,2.18928,2.18928,41000000.0
2009-07-16 18:48:00,2.18933,2.19081,2.18933,2.1906,26000000.0
2009-07-16 18:49:00,2.19078,2.19078,2.19037,2.19073,31000000.0
2009-07-16 18:50:00,2.19063,2.19063,2.19037,2.19048,37000000.0
2009-07-16 18:51:00,2.19042,2.19055,2.18952,2.18952,17000000.0
2009-07-16 18:52:00,2.18972,2.18994,2.18962,2.18967,33000000.0
2009-07-16 18:53:00,2.18951,2.18984,2.18948,2.18984,31000000.0
2009-07-16 18:54:00,2.18998,2.19069,2.18998,2.19012,11000000.0
2009-07-16 18:55:00,2.1905,2.1905,2.18978,2.19006,22000000.0
2009-07-16 18:56:00,2.18995,2.19001,2.18973,2.18973,16000000.0
2009-07-16 18:57:00,2.1898,2.18986,2.18948,2.18948,15000000.0
2009-07-16 18:58:00,2.18942,2.18994,2.18939,2.18994,19000000.0
2009-07-16 18:59:00,2.18989,2.19007,2.1896,2.19004,26000000.0
2009-07-16 19:00:00,2.19016,2.19016,2.18941,2.18941,12000000.0
2009-07-16 19:01:00,2.18946,2.18987,2.18946,2.18961,18000000.0
2009-07-16 19:02:00,2.18961,2.18968,2.1895,2.18961,23000000.0
2009-07-16 19:03:00,2.18968,2.18989,2.18968,2.18989,21000000.0
2009-07-16 19:04:00,2.18982,2.18982,2.18959,2.18959,55000000.0
2009-07-16 19:05:00,2.18947,2.1896,2.18942,2.18943,42000000.0
2009-07-16 19:06:00,2.18948,2.19028,2.18948,2.19,63000000.0
2009-07-16 19:07:00,2.19019,2.19019,2.18942,2.18942,39000000.0
2009-07-16 19:08:00,2.1893,2.18952,2.18923,2.18923,32000000.0
2009-07-16 19:09:00,2.189,2.18928,2.18893,2.18893,56000000.0
2009-07-16 19:10:00,2.18905,2.1892,2.18894,2.1892,27000000.0
2009-07-16 19:11:00,2.18923,2.18937,2.18913,2.18931,36000000.0
2009-07-16 19:12:00,2.18943,2.18943,2.18936,2.18936,25000000.0
2009-07-16 19:13:00,2.18918,2.18928,2.18916,2.18916,23000000.0
2009-07-16 19:14:00,2.18918,2.18918,2.18898,2.18903,37000000.0
2009-07-16 19:15:00,2.18907,2.18929,2.18907,2.18914,17000000.0
2009-07-16 19:16:00,2.18924,2.1893,2.18924,2.18924,23000000.0
2009-07-16 19:17:00,2.18885,2.18904,2.18885,2.18894,17000000.0
2009-07-16 19:18:00,2.1886,2.18872,2.18845,2.18845,30000000.0
2009-07-16 19:19:00,2.18844,2.18876,2.18844,2.18876,36000000.0
2009-07-16 19:20:00,2.18898,2.18903,2.18898,2.189,23000000.0
2009-07-16 19:21:00,2.18905,2.18905,2.18887,2.18887,21000000.0
2009-07-16 19:22:00,2.18887,2.18903,2.1888,2.189,25000000.0
2009-07-16 19:23:00,2.18892,2.18901,2.1886,2.18876,12000000.0
2009-07-16 19:24:00,2.18867,2.18867,2.18837,2.18844,39000000.0
2009-07-16 19:25:00,2.18847,2.18886,2.18847,2.18874,49000000.0
2009-07-16 19:26:00,2.18872,2.1888,2.18858,2.18866,48000000.0
2009-07-16 19:27:00,2.18867,2.18873,2.18855,2.18858,51000000.0
2009-07-16 19:28:00,2.18857,2.18887,2.18848,2.18887,40000000.0
2009-07-16 19:29:00,2.18857,2.18897,2.18856,2.18873,28000000.0
2009-07-16 19:30:00,2.189,2.18924,2.18886,2.18898,32000000.0
2009-07-16 19:31:00,2.1884,2.18874,2.1884,2.1886,28000000.0
2009-07-16 19:32:00,2.18872,2.18921,2.18872,2.18921,31000000.0
2009-07-16 19:33:00,2.18911,2.18915,2.18889,2.18889,14000000.0
2009-07-16 19:34:00,2.1887,2.1891,2.18867,2.1891,49000000.0
2009-07-16 19:35:00,2.18913,2.18936,2.1891,2.18936,28000000.0
2009-07-16 19:36:00,2.18969,2.19009,2.18963,2.19009,16000000.0
2009-07-16 19:37:00,2.19012,2.19012,2.18982,2.18982,26000000.0
2009-07-16 19:38:00,2.18984,2.18984,2.18972,2.18974,18000000.0
2009-07-16 19:39:00,2.18994,2.19009,2.18986,2.19003,13000000.0
2009-07-16 19:40:00,2.19008,2.19037,2.19007,2.19034,16000000.0
2009-07-16 19:41:00,2.1902,2.19056,2.19009,2.19056,17000000.0
2009-07-16 19:42:00,2.19037,2.19037,2.18947,2.18947,19000000.0
2009-07-16 19:43:00,2.18949,2.18965,2.18947,2.18948,21000000.0
2009-07-16 19:44:00,2.18954,2.18964,2.18939,2.18939,21000000.0
2009-07-16 19:45:00,2.189,2.18931,2.18898,2.18917,33000000.0
2009-07-16 19:46:00,2.1889,2.18906,2.18877,2.18899,18000000.0
2009-07-16 19:47:00,2.1888,2.18885,2.18874,2.18885,22000000.0
2009-07-16 19:48:00,2.18881,2.18917,2.18878,2.18917,18000000.0
2009-07-16 19:49:00,2.18882,2.18885,2.18872,2.1888,27000000.0
2009-07-16 19:50:00,2.18908,2.18908,2.18875,2.18882,23000000.0
2009-07-16 19:51:00,2.18889,2.18942,2.18885,2.18942,25000000.0
2009-07-16 19:52:00,2.18982,2.1903,2.18982,2.19002,15000000.0
2009-07-16 19:53:00,2.18956,2.1896,2.18933,2.18933,21000000.0
2009-07-16 19:54:00,2.18971,2.1899,2.18971,2.18984,9000000.0
2009-07-16 19:55:00,2.18989,2.18989,2.18953,2.18971,30000000.0
2009-07-16 19:56:00,2.18975,2.18979,2.18966,2.18966,20000000.0
2009-07-16 19:57:00,2.18965,2.18974,2.18962,2.18974,12000000.0
2009-07-16 19:58:00,2.18955,2.18994,2.18955,2.18994,13000000.0
2009-07-16 19:59:00,2.18985,2.19001,2.18974,2.19001,31000000.0
2009-07-16 20:00:00,2.18999,2.18999,2.18974,2.18974,23000000.0
2009-07-16 20:01:00,2.18976,2.18977,2.18959,2.18975,13000000.0
2009-07-16 20:02:00,2.18974,2.18974,2.18945,2.18962,20000000.0
2009-07-16 20:03:00,2.18974,2.1899,2.18974,2.18986,18000000.0
2009-07-16 20:04:00,2.18968,2.18968,2.18944,2.18944,27000000.0
2009-07-16 20:05:00,2.18955,2.19009,2.18955,2.19009,23000000.0
2009-07-16 20:06:00,2.19002,2.19002,2.18981,2.18981,13000000.0
2009-07-16 20:07:00,2.18977,2.19002,2.18963,2.18993,29000000.0
2009-07-16 20:08:00,2.18945,2.18965,2.18931,2.18931,15000000.0
2009-07-16 20:09:00,2.18951,2.18979,2.18946,2.18979,17000000.0
2009-07-16 20:10:00,2.19019,2.1902,2.18995,2.18995,20000000.0
2009-07-16 20:11:00,2.18996,2.19018,2.18983,2.19018,10000000.0
2009-07-16 20:12:00,2.19021,2.19074,2.19013,2.19074,15000000.0
2009-07-16 20:13:00,2.19063,2.19099,2.19063,2.19081,17000000.0
2009-07-16 20:14:00,2.19089,2.19133,2.19079,2.19133,15000000.0
2009-07-16 20:15:00,2.19185,2.19194,2.19156,2.19156,10000000.0
2009-07-16 20:16:00,2.19129,2.19129,2.19099,2.19099,22000000.0
2009-07-16 20:17:00,2.19053,2.19053,2.18993,2.18995,17000000.0
2009-07-16 20:18:00,2.18972,2.18988,2.18957,2.18957,24000000.0
2009-07-16 20:19:00,2.18955,2.18982,2.18955,2.18978,9000000.0
2009-07-16 20:20:00,2.18994,2.19243,2.18994,2.19243,14000000.0
2009-07-16 20:21:00,2.19224,2.19224,2.19097,2.19097,7000000.0
2009-07-16 20:22:00,2.19102,2.19109,2.19102,2.19109,12000000.0
2009-07-16 20:23:00,2.19112,2.19121,2.19107,2.19107,6000000.0
2009-07-16 20:24:00,2.19059,2.19059,2.18916,2.18916,15000000.0
2009-07-16 20:25:00,2.1894,2.19019,2.1894,2.19019,16000000.0
2009-07-16 20:26:00,2.19079,2.19104,2.1903,2.1903,22000000.0
2009-07-16 20:27:00,2.18957,2.18957,2.18829,2.18829,11000000.0
2009-07-16 20:28:00,2.18805,2.18874,2.18805,2.18874,7000000.0
2009-07-16 20:29:00,2.18849,2.18854,2.1881,2.1881,20000000.0
2009-07-16 20:30:00,2.18792,2.18792,2.18558,2.18558,27000000.0
2009-07-16 20:31:00,2.1872,2.18771,2.1872,2.18771,17000000.0
2009-07-16 20:32:00,2.18776,2.1878,2.18764,2.18777,20000000.0
2009-07-16 20:33:00,2.18773,2.18782,2.18686,2.18686,14000000.0
2009-07-16 20:34:00,2.18685,2.18708,2.18664,2.18708,28000000.0
2009-07-16 20:35:00,2.18726,2.1874,2.18677,2.1874,23000000.0
2009-07-16 20:36:00,2.18746,2.18758,2.18727,2.18727,11000000.0
2009-07-16 20:37:00,2.1871,2.18723,2.1871,2.18722,7000000.0
2009-07-16 20:38:00,2.18721,2.18723,2.18682,2.18691,10000000.0
2009-07-16 20:39:00,2.18696,2.18708,2.18686,2.18686,9000000.0
2009-07-16 20:40:00,2.18698,2.18698,2.18628,2.18628,7000000.0
2009-07-16 20:41:00,2.18645,2.18667,2.18639,2.18667,8000000.0
2009-07-16 20:42:00,2.18648,2.1866,2.18632,2.18632,15000000.0
2009-07-16 20:43:00,2.18641,2.18672,2.18641,2.18672,12000000.0
2009-07-16 20:44:00,2.18672,2.18673,2.18664,2.18665,7000000.0
2009-07-16 20:45:00,2.18659,2.18664,2.18643,2.18644,12000000.0
2009-07-16 20:46:00,2.18662,2.18662,2.1865,2.18655,9000000.0
2009-07-16 20:47:00,2.18666,2.18666,2.18635,2.18635,11000000.0
2009-07-16 20:48:00,2.18656,2.18682,2.18656,2.18682,11000000.0
2009-07-16 20:49:00,2.18686,2.18686,2.18455,2.18455,18000000.0
2009-07-16 20:50:00,2.18436,2.18544,2.18436,2.18544,8000000.0
2009-07-16 20:51:00,2.18596,2.18605,2.18596,2.18605,18000000.0
2009-07-16 20:52:00,2.18609,2.18645,2.18609,2.18637,15000000.0
2009-07-16 20:53:00,2.18621,2.18621,2.18597,2.18611,8000000.0
2009-07-16 20:54:00,2.18592,2.18592,2.18455,2.18455,10000000.0
2009-07-16 20:55:00,2.18476,2.1852,2.18476,2.1852,8000000.0
2009-07-16 20:56:00,2.18521,2.18521,2.18429,2.18429,8000000.0
2009-07-16 20:57:00,2.18424,2.18497,2.18424,2.18442,18000000.0
2009-07-16 20:58:00,2.18426,2.18488,2.18426,2.18477,14000000.0
2009-07-16 20:59:00,2.18436,2.18469,2.18436,2.1845,8000000.0
2009-07-16 21:00:00,2.18414,2.18414,2.18371,2.18402,11000000.0
2009-07-16 21:01:00,2.18433,2.18433,2.18394,2.1841,16000000.0
2009-07-16 21:02:00,2.18384,2.18385,2.18361,2.18364,18000000.0
2009-07-16 21:03:00,2.18359,2.1838,2.18357,2.18374,13000000.0
2009-07-16 21:04:00,2.1837,2.18393,2.18364,2.18393,8000000.0
2009-07-16 21:05:00,2.18357,2.18389,2.18342,2.18389,11000000.0
2009-07-16 21:06:00,2.18426,2.18427,2.18392,2.18393,8000000.0
2009-07-16 21:07:00,2.18457,2.18546,2.18457,2.18529,7000000.0
2009-07-16 21:08:00,2.1857,2.1857,2.18529,2.18537,11000000.0
2009-07-16 21:09:00,2.18531,2.1854,2.18519,2.18519,9000000.0
2009-07-16 21:10:00,2.18485,2.18513,2.18485,2.18509,9000000.0
2009-07-16 21:11:00,2.18513,2.18513,2.18405,2.18405,8000000.0
2009-07-16 21:12:00,2.18325,2.18379,2.18145,2.18379,8000000.0
2009-07-16 21:13:00,2.18377,2.18382,2.18327,2.18359,8000000.0
2009-07-16 21:14:00,2.18292,2.18351,2.18292,2.18351,8000000.0
2009-07-16 21:15:00,2.18319,2.18325,2.18313,2.18324,11000000.0
2009-07-16 21:16:00,2.1834,2.18354,2.1832,2.1832,9000000.0
2009-07-16 21:17:00,2.1831,2.18346,2.18286,2.18346,7000000.0
2009-07-16 21:18:00,2.18311,2.18311,2.18297,2.18297,7000000.0
2009-07-16 21:19:00,2.18266,2.18292,2.18266,2.18273,7000000.0
2009-07-16 21:20:00,2.18277,2.18348,2.18277,2.18348,12000000.0
2009-07-16 21:21:00,2.18344,2.1839,2.18344,2.1839,8000000.0
2009-07-16 21:22:00,2.18395,2.18405,2.18362,2.18371,7000000.0
2009-07-16 21:23:00,2.18391,2.18404,2.18386,2.18403,10000000.0
2009-07-16 21:24:00,2.18373,2.18373,2.18324,2.18324,8000000.0
2009-07-16 21:25:00,2.18353,2.18368,2.18348,2.18348,9000000.0
2009-07-16 21:26:00,2.18338,2.18362,2.18327,2.18362,17000000.0
2009-07-16 21:27:00,2.18421,2.18423,2.18369,2.18369,31000000.0
2009-07-16 21:28:00,2.18348,2.18372,2.18348,2.18351,20000000.0
2009-07-16 21:29:00,2.18373,2.1838,2.18367,2.18369,11000000.0
2009-07-16 21:30:00,2.18386,2.18424,2.18386,2.18424,9000000.0
2009-07-16 21:31:00,2.18408,2.18408,2.18386,2.18386,7000000.0
2009-07-16 21:32:00,2.18389,2.18395,2.18382,2.1839,8000000.0
2009-07-16 21:33:00,2.18387,2.1843,2.18387,2.1843,7000000.0
2009-07-16 21:34:00,2.18398,2.18402,2.18392,2.18392,10000000.0
2009-07-16 21:35:00,2.18389,2.18389,2.1837,2.18371,11000000.0
2009-07-16 21:36:00,2.18399,2.18399,2.18378,2.18378,11000000.0
2009-07-16 21:37:00,2.18377,2.18388,2.18372,2.18372,10000000.0
2009-07-16 21:38:00,2.18376,2.18376,2.18248,2.18248,26000000.0
2009-07-16 21:39:00,2.1822,2.18246,2.1822,2.18245,18000000.0
2009-07-16 21:40:00,2.18217,2.18302,2.18217,2.18302,12000000.0
2009-07-16 21:41:00,2.18296,2.18309,2.18275,2.18295,13000000.0
2009-07-16 21:42:00,2.18298,2.18298,2.18278,2.18286,7000000.0
2009-07-16 21:43:00,2.18294,2.18321,2.18293,2.18308,11000000.0
2009-07-16 21:44:00,2.1829,2.1829,2.18269,2.18282,18000000.0
2009-07-16 21:45:00,2.18326,2.18326,2.18294,2.18294,10000000.0
2009-07-16 21:46:00,2.1829,2.18291,2.18274,2.18291,15000000.0
2009-07-16 21:47:00,2.18284,2.18291,2.18277,2.18288,10000000.0
2009-07-16 21:48:00,2.18267,2.18267,2.18244,2.18251,7000000.0
2009-07-16 21:49:00,2.18247,2.18247,2.18226,2.18226,8000000.0
2009-07-16 21:50:00,2.1822,2.18221,2.18126,2.18126,10000000.0
2009-07-16 21:51:00,2.18175,2.18195,2.18171,2.18171,8000000.0
2009-07-16 21:52:00,2.18129,2.18131,2.18108,2.18118,10000000.0
2009-07-16 21:53:00,2.1807,2.18098,2.18064,2.18085,8000000.0
2009-07-16 21:54:00,2.18098,2.18099,2.18075,2.18075,9000000.0
2009-07-16 21:55:00,2.18075,2.18114,2.18075,2.18093,11000000.0
2009-07-16 21:56:00,2.18099,2.18134,2.18099,2.18117,22000000.0
2009-07-16 21:57:00,2.18124,2.18161,2.18123,2.18161,13000000.0
2009-07-16 21:58:00,2.18154,2.18154,2.18105,2.18105,16000000.0
2009-07-16 21:59:00,2.18106,2.18132,2.18102,2.18129,25000000.0
2009-07-16 22:00:00,2.18141,2.18177,2.18141,2.18151,12000000.0
2009-07-16 22:01:00,2.18122,2.18122,2.1811,2.1811,19000000.0
2009-07-16 22:02:00,2.18074,2.18091,2.18074,2.18091,11000000.0
2009-07-16 22:03:00,2.18124,2.18124,2.18089,2.18089,33000000.0
2009-07-16 22:04:00,2.18123,2.18138,2.18108,2.18108,11000000.0
2009-07-16 22:05:00,2.18157,2.18167,2.18157,2.18167,16000000.0
2009-07-16 22:06:00,2.18185,2.18231,2.18185,2.18231,8000000.0
2009-07-16 22:07:00,2.18183,2.18183,2.18144,2.1815,15000000.0
2009-07-16 22:08:00,2.18153,2.1817,2.18128,2.18137,30000000.0
2009-07-16 22:09:00,2.18139,2.18139,2.18125,2.18125,13000000.0
2009-07-16 22:10:00,2.18078,2.18083,2.18077,2.18077,8000000.0
2009-07-16 22:11:00,2.18089,2.1811,2.18086,2.1811,11000000.0
2009-07-16 22:12:00,2.18062,2.18062,2.17991,2.17991,15000000.0
2009-07-16 22:13:00,2.17981,2.17999,2.17938,2.17999,10000000.0
2009-07-16 22:14:00,2.17982,2.18033,2.17982,2.18033,13000000.0
2009-07-16 22:15:00,2.18051,2.18064,2.18051,2.18064,9000000.0
2009-07-16 22:16:00,2.18089,2.18091,2.1807,2.18073,8000000.0
2009-07-16 22:17:00,2.1807,2.18084,2.1807,2.18084,16000000.0
2009-07-16 22:18:00,2.18085,2.18086,2.18082,2.18084,9000000.0
2009-07-16 22:19:00,2.18079,2.18079,2.18055,2.18055,5000000.0
2009-07-16 22:20:00,2.18048,2.18071,2.18025,2.18033,7000000.0
2009-07-16 22:21:00,2.18004,2.18004,2.17979,2.17979,11000000.0
2009-07-16 22:22:00,2.17981,2.17985,2.17974,2.17985,11000000.0
2009-07-16 22:23:00,2.17975,2.17975,2.17961,2.17961,15000000.0
2009-07-16 22:24:00,2.17938,2.17957,2.1792,2.1792,10000000.0
2009-07-16 22:25:00,2.17927,2.17936,2.17927,2.17934,8000000.0
2009-07-16 22:26:00,2.17942,2.17969,2.17942,2.17969,8000000.0
2009-07-16 22:27:00,2.18007,2.18042,2.18007,2.18042,10000000.0
2009-07-16 22:28:00,2.18057,2.18119,2.18057,2.18083,10000000.0
2009-07-16 22:29:00,2.18109,2.18134,2.181,2.1813,7000000.0
2009-07-16 22:30:00,2.1812,2.18144,2.1812,2.18144,11000000.0
2009-07-16 22:31:00,2.18128,2.18163,2.18092,2.18163,22000000.0
2009-07-16 22:32:00,2.18156,2.18186,2.18143,2.18153,7000000.0
2009-07-16 22:33:00,2.18089,2.18097,2.18021,2.18021,38000000.0
2009-07-16 22:34:00,2.17923,2.17941,2.17835,2.17835,47000000.0
2009-07-16 22:35:00,2.17863,2.17871,2.17855,2.17866,27000000.0
2009-07-16 22:36:00,2.17858,2.1787,2.17826,2.17835,26000000.0
2009-07-16 22:37:00,2.17834,2.17859,2.17834,2.17859,28000000.0
2009-07-16 22:38:00,2.17852,2.17868,2.17842,2.17842,15000000.0
2009-07-16 22:39:00,2.17894,2.17912,2.17894,2.1791,11000000.0
2009-07-16 22:40:00,2.17921,2.1797,2.17921,2.1797,9000000.0
2009-07-16 22:41:00,2.17943,2.17987,2.17943,2.17962,16000000.0
2009-07-16 22:42:00,2.17923,2.17923,2.17896,2.17896,9000000.0
2009-07-16 22:43:00,2.17897,2.1792,2.17883,2.17883,11000000.0
2009-07-16 22:44:00,2.17876,2.17876,2.17865,2.17873,8000000.0
2009-07-16 22:45:00,2.17883,2.17939,2.17868,2.17888,12000000.0
2009-07-16 22:46:00,2.1784,2.1784,2.17807,2.17807,9000000.0
2009-07-16 22:47:00,2.1778,2.1778,2.17747,2.17747,16000000.0
2009-07-16 22:48:00,2.17742,2.17785,2.17742,2.17785,11000000.0
2009-07-16 22:49:00,2.17786,2.17792,2.17785,2.17787,12000000.0
2009-07-16 22:50:00,2.17788,2.17808,2.17788,2.17788,16000000.0
2009-07-16 22:51:00,2.17842,2.17925,2.17842,2.17925,6000000.0
2009-07-16 22:52:00,2.17939,2.17953,2.17933,2.17953,10000000.0
2009-07-16 22:53:00,2.17911,2.17918,2.17894,2.17918,8000000.0
2009-07-16 22:54:00,2.17913,2.17924,2.17898,2.17898,13000000.0
2009-07-16 22:55:00,2.1787,2.17872,2.17859,2.17859,9000000.0
2009-07-16 22:56:00,2.17895,2.17912,2.17895,2.17912,8000000.0
2009-07-16 22:57:00,2.17925,2.17945,2.17925,2.17943,7000000.0
2009-07-16 22:58:00,2.17948,2.18106,2.17948,2.18106,7000000.0
2009-07-16 22:59:00,2.18036,2.18036,2.17953,2.17953,9000000.0
2009-07-16 23:00:00,2.17943,2.1796,2.17939,2.1796,12000000.0
2009-07-16 23:01:00,2.18034,2.18099,2.18034,2.18089,9000000.0
2009-07-16 23:02:00,2.18159,2.18159,2.1809,2.1809,8000000.0
2009-07-16 23:03:00,2.18125,2.18195,2.18125,2.18195,12000000.0
2009-07-16 23:04:00,2.182,2.182,2.18071,2.18071,11000000.0
2009-07-16 23:05:00,2.18058,2.18074,2.18058,2.18074,11000000.0
2009-07-16 23:06:00,2.18114,2.18114,2.18061,2.18099,8000000.0
2009-07-16 23:07:00,2.1805,2.18083,2.18045,2.18055,9000000.0
2009-07-16 23:08:00,2.1811,2.1811,2.1809,2.1809,15000000.0
2009-07-16 23:09:00,2.18069,2.18071,2.1806,2.18064,7000000.0
2009-07-16 23:10:00,2.18061,2.18076,2.18059,2.18063,8000000.0
2009-07-16 23:11:00,2.18064,2.18064,2.18058,2.18058,7000000.0
2009-07-16 23:12:00,2.18101,2.18106,2.18084,2.18086,8000000.0
2009-07-16 23:13:00,2.18052,2.18065,2.18021,2.18023,7000000.0
2009-07-16 23:14:00,2.18071,2.18089,2.18069,2.18089,9000000.0
2009-07-16 23:15:00,2.18085,2.18099,2.18082,2.18099,8000000.0
2009-07-16 23:16:00,2.18114,2.18114,2.18108,2.18108,9000000.0
2009-07-16 23:17:00,2.18108,2.18114,2.18108,2.18114,11000000.0
2009-07-16 23:18:00,2.18118,2.18137,2.18118,2.18127,9000000.0
2009-07-16 23:19:00,2.18135,2.18215,2.18135,2.18215,11000000.0
2009-07-16 23:20:00,2.18213,2.18213,2.18206,2.18206,5000000.0
2009-07-16 23:21:00,2.18214,2.18214,2.18194,2.18198,10000000.0
2009-07-16 23:22:00,2.18196,2.18207,2.18194,2.18194,7000000.0
2009-07-16 23:23:00,2.18184,2.18184,2.18145,2.18149,7000000.0
2009-07-16 23:24:00,2.18184,2.18225,2.18184,2.18201,9000000.0
2009-07-16 23:25:00,2.18204,2.18206,2.1816,2.1818,15000000.0
2009-07-16 23:26:00,2.18203,2.18212,2.18179,2.18212,10000000.0
2009-07-16 23:27:00,2.18214,2.18217,2.18204,2.18204,12000000.0
2009-07-16 23:28:00,2.18159,2.18159,2.18105,2.18105,5000000.0
2009-07-16 23:29:00,2.18157,2.18162,2.18142,2.18142,25000000.0
2009-07-16 23:30:00,2.1814,2.18168,2.18124,2.18158,16000000.0
2009-07-16 23:31:00,2.18124,2.18124,2.18107,2.18113,14000000.0
2009-07-16 23:32:00,2.18104,2.18104,2.18052,2.18085,9000000.0
2009-07-16 23:33:00,2.18081,2.18081,2.1806,2.1806,8000000.0
2009-07-16 23:34:00,2.18121,2.18121,2.18096,2.1811,9000000.0
2009-07-16 23:35:00,2.18131,2.18163,2.18131,2.18163,12000000.0
2009-07-16 23:36:00,2.1817,2.18179,2.18158,2.18172,9000000.0
2009-07-16 23:37:00,2.18151,2.18169,2.18139,2.18139,8000000.0
2009-07-16 23:38:00,2.18144,2.18166,2.18144,2.18166,7000000.0
2009-07-16 23:39:00,2.18168,2.18182,2.18154,2.1817,11000000.0
2009-07-16 23:40:00,2.18161,2.1818,2.18057,2.18059,21000000.0
2009-07-16 23:41:00,2.18145,2.18145,2.18107,2.18107,8000000.0
2009-07-16 23:42:00,2.18175,2.18197,2.1816,2.18197,19000000.0
2009-07-16 23:43:00,2.18218,2.18218,2.18093,2.18093,8000000.0
2009-07-16 23:44:00,2.18085,2.1809,2.18071,2.18073,8000000.0
2009-07-16 23:45:00,2.18073,2.18073,2.1806,2.1806,7000000.0
2009-07-16 23:46:00,2.18063,2.18066,2.18061,2.18061,8000000.0
2009-07-16 23:47:00,2.18063,2.18063,2.18048,2.18054,6000000.0
2009-07-16 23:48:00,2.18069,2.18089,2.1804,2.1804,7000000.0
2009-07-16 23:49:00,2.18006,2.18028,2.18006,2.18012,9000000.0
2009-07-16 23:50:00,2.18024,2.18036,2.18022,2.18022,5000000.0
2009-07-16 23:51:00,2.18016,2.18022,2.18013,2.18022,10000000.0
2009-07-16 23:52:00,2.18031,2.1805,2.18031,2.1805,7000000.0
2009-07-16 23:53:00,2.18046,2.18046,2.17989,2.18,11000000.0
2009-07-16 23:54:00,2.17939,2.17941,2.17874,2.17874,7000000.0
2009-07-16 23:55:00,2.17883,2.17978,2.17883,2.17978,9000000.0
2009-07-16 23:56:00,2.18044,2.181,2.18041,2.1807,12000000.0
2009-07-16 23:57:00,2.1808,2.18114,2.18078,2.18114,25000000.0
2009-07-16 23:58:00,2.1812,2.18137,2.1812,2.18122,8000000.0
2009-07-16 23:59:00,2.18184,2.18184,2.18113,2.18121,18000000.0
2009-07-17 00:00:00,2.18092,2.18106,2.18088,2.18092,7000000.0
2009-07-17 00:01:00,2.18097,2.18098,2.18085,2.18093,8000000.0
2009-07-17 00:02:00,2.18121,2.18239,2.18121,2.18239,9000000.0
2009-07-17 00:03:00,2.18272,2.18345,2.18272,2.18322,12000000.0
2009-07-17 00:04:00,2.18108,2.18133,2.17981,2.18115,10000000.0
2009-07-17 00:05:00,2.18183,2.18183,2.18145,2.18174,9000000.0
2009-07-17 00:06:00,2.18198,2.18279,2.18198,2.18279,8000000.0
2009-07-17 00:07:00,2.1827,2.18292,2.18244,2.18292,9000000.0
2009-07-17 00:08:00,2.18283,2.18285,2.18255,2.18255,8000000.0
2009-07-17 00:09:00,2.18274,2.18318,2.18258,2.18318,7000000.0
2009-07-17 00:10:00,2.18285,2.18285,2.18224,2.18224,23000000.0
2009-07-17 00:11:00,2.18198,2.18198,2.18131,2.18144,10000000.0
2009-07-17 00:12:00,2.18158,2.18174,2.18138,2.18167,9000000.0
2009-07-17 00:13:00,2.18146,2.18161,2.18141,2.18145,8000000.0
2009-07-17 00:14:00,2.18141,2.18174,2.18141,2.18174,7000000.0
2009-07-17 00:15:00,2.18167,2.18172,2.18161,2.18171,9000000.0
2009-07-17 00:16:00,2.18095,2.18095,2.18047,2.18071,9000000.0
2009-07-17 00:17:00,2.18079,2.18079,2.18049,2.1807,7000000.0
2009-07-17 00:18:00,2.18077,2.18084,2.18048,2.18048,8000000.0
2009-07-17 00:19:00,2.18046,2.18066,2.18044,2.18066,10000000.0
2009-07-17 00:20:00,2.18073,2.1811,2.18073,2.18105,10000000.0
2009-07-17 00:21:00,2.18103,2.18121,2.18098,2.18121,8000000.0
2009-07-17 00:22:00,2.1812,2.18156,2.1812,2.18138,8000000.0
2009-07-17 00:23:00,2.18173,2.18222,2.18164,2.18212,8000000.0
2009-07-17 00:24:00,2.1823,2.183,2.1823,2.183,8000000.0
2009-07-17 00:25:00,2.18272,2.18272,2.18192,2.18192,11000000.0
2009-07-17 00:26:00,2.18209,2.18209,2.18173,2.18186,7000000.0
2009-07-17 00:27:00,2.18168,2.18189,2.18168,2.18176,10000000.0
2009-07-17 00:28:00,2.18171,2.18179,2.18171,2.18174,5000000.0
2009-07-17 00:29:00,2.18235,2.18256,2.18215,2.18241,10000000.0
2009-07-17 00:30:00,2.18225,2.18225,2.18199,2.18224,8000000.0
2009-07-17 00:31:00,2.18205,2.18234,2.18205,2.18234,7000000.0
2009-07-17 00:32:00,2.18235,2.18235,2.18198,2.18201,7000000.0
2009-07-17 00:33:00,2.18201,2.18208,2.18196,2.18208,9000000.0
2009-07-17 00:34:00,2.18205,2.18205,2.18178,2.18183,23000000.0
2009-07-17 00:35:00,2.18179,2.18198,2.18179,2.18191,7000000.0
2009-07-17 00:36:00,2.18195,2.182,2.18188,2.18192,9000000.0
2009-07-17 00:37:00,2.18227,2.18362,2.18074,2.18362,8000000.0
2009-07-17 00:38:00,2.18319,2.18325,2.18304,2.18304,7000000.0
2009-07-17 00:39:00,2.18353,2.18353,2.18332,2.1835,7000000.0
2009-07-17 00:40:00,2.1837,2.18378,2.18348,2.18348,7000000.0
2009-07-17 00:41:00,2.18357,2.18416,2.18357,2.18414,6000000.0
2009-07-17 00:42:00,2.18416,2.18421,2.1839,2.1839,8000000.0
2009-07-17 00:43:00,2.18376,2.18423,2.18376,2.18423,5000000.0
2009-07-17 00:44:00,2.18362,2.18417,2.18336,2.18402,11000000.0
2009-07-17 00:45:00,2.18427,2.18464,2.18427,2.18456,16000000.0
2009-07-17 00:46:00,2.18473,2.18473,2.18456,2.18458,10000000.0
2009-07-17 00:47:00,2.18476,2.18482,2.18462,2.18464,7000000.0
2009-07-17 00:48:00,2.18421,2.18421,2.18396,2.1842,8000000.0
2009-07-17 00:49:00,2.18377,2.18402,2.18327,2.18327,10000000.0
2009-07-17 00:50:00,2.18315,2.18319,2.18307,2.18318,10000000.0
2009-07-17 00:51:00,2.18292,2.18292,2.18259,2.1827,8000000.0
2009-07-17 00:52:00,2.18299,2.18343,2.18299,2.18334,5000000.0
2009-07-17 00:53:00,2.18339,2.18343,2.18288,2.18288,11000000.0
2009-07-17 00:54:00,2.1827,2.1827,2.18226,2.18226,10000000.0
2009-07-17 00:55:00,2.18229,2.18238,2.18227,2.18238,7000000.0
2009-07-17 00:56:00,2.1824,2.18293,2.18236,2.18293,11000000.0
2009-07-17 00:57:00,2.18282,2.18283,2.1826,2.1827,7000000.0
2009-07-17 00:58:00,2.18284,2.18382,2.18284,2.18382,10000000.0
2009-07-17 00:59:00,2.18405,2.18411,2.184,2.18408,7000000.0
2009-07-17 01:00:00,2.18399,2.18399,2.18368,2.18368,19000000.0
2009-07-17 01:01:00,2.18355,2.18389,2.18355,2.18373,12000000.0
2009-07-17 01:02:00,2.18345,2.1837,2.18344,2.18349,8000000.0
2009-07-17 01:03:00,2.18349,2.18349,2.1832,2.18324,7000000.0
2009-07-17 01:04:00,2.18359,2.18382,2.18358,2.18382,8000000.0
2009-07-17 01:05:00,2.18345,2.18404,2.18345,2.18404,7000000.0
2009-07-17 01:06:00,2.18426,2.18426,2.18394,2.18399,8000000.0
2009-07-17 01:07:00,2.18398,2.18406,2.18391,2.18396,8000000.0
2009-07-17 01:08:00,2.1841,2.18414,2.18402,2.18414,5000000.0
2009-07-17 01:09:00,2.1841,2.18412,2.18368,2.18368,5000000.0
2009-07-17 01:10:00,2.18358,2.18364,2.18328,2.18333,10000000.0
2009-07-17 01:11:00,2.18316,2.18316,2.18228,2.18228,11000000.0
2009-07-17 01:12:00,2.18256,2.18256,2.18244,2.18246,8000000.0
2009-07-17 01:13:00,2.18244,2.18294,2.18236,2.18294,10000000.0
2009-07-17 01:14:00,2.1832,2.18329,2.1831,2.18319,10000000.0
2009-07-17 01:15:00,2.18311,2.18315,2.18294,2.18303,10000000.0
2009-07-17 01:16:00,2.18306,2.18313,2.18295,2.18295,8000000.0
2009-07-17 01:17:00,2.18327,2.18409,2.18327,2.18407,10000000.0
2009-07-17 01:18:00,2.18423,2.18448,2.18423,2.18428,8000000.0
2009-07-17 01:19:00,2.18417,2.18417,2.18382,2.18388,11000000.0
2009-07-17 01:20:00,2.18375,2.18375,2.18344,2.18344,13000000.0
2009-07-17 01:21:00,2.18356,2.18388,2.18356,2.18378,7000000.0
2009-07-17 01:22:00,2.18365,2.18403,2.18365,2.18403,7000000.0
2009-07-17 01:23:00,2.18399,2.18403,2.18379,2.18386,11000000.0
2009-07-17 01:24:00,2.18372,2.18372,2.18355,2.18355,7000000.0
2009-07-17 01:25:00,2.18384,2.18397,2.18384,2.18384,9000000.0
2009-07-17 01:26:00,2.18345,2.18348,2.1834,2.18345,14000000.0
2009-07-17 01:27:00,2.18361,2.18384,2.18361,2.18384,15000000.0
2009-07-17 01:28:00,2.18369,2.18369,2.18317,2.18317,9000000.0
2009-07-17 01:29:00,2.1835,2.18367,2.1834,2.18367,10000000.0
2009-07-17 01:30:00,2.1834,2.1834,2.18326,2.18326,5000000.0
2009-07-17 01:31:00,2.18317,2.18322,2.18251,2.18251,10000000.0
2009-07-17 01:32:00,2.1825,2.18297,2.1825,2.1829,18000000.0
2009-07-17 01:33:00,2.18305,2.18316,2.18298,2.18299,20000000.0
2009-07-17 01:34:00,2.18295,2.18341,2.18292,2.18341,16000000.0
2009-07-17 01:35:00,2.18345,2.18345,2.18314,2.18326,8000000.0
2009-07-17 01:36:00,2.18328,2.18332,2.18325,2.18331,9000000.0
2009-07-17 01:37:00,2.1834,2.1834,2.18315,2.18331,7000000.0
2009-07-17 01:38:00,2.18331,2.18354,2.18331,2.18354,12000000.0
2009-07-17 01:39:00,2.18401,2.18412,2.18401,2.18411,12000000.0
2009-07-17 01:40:00,2.18411,2.18413,2.18405,2.18405,7000000.0
2009-07-17 01:41:00,2.18403,2.18403,2.18346,2.18346,11000000.0
2009-07-17 01:42:00,2.18338,2.18344,2.18338,2.18343,7000000.0
2009-07-17 01:43:00,2.18347,2.18347,2.18306,2.18312,8000000.0
2009-07-17 01:44:00,2.18285,2.18286,2.18267,2.18267,7000000.0
2009-07-17 01:45:00,2.18299,2.18299,2.18274,2.18277,7000000.0
2009-07-17 01:46:00,2.18321,2.1835,2.18321,2.18339,7000000.0
2009-07-17 01:47:00,2.18315,2.18333,2.18311,2.18311,14000000.0
2009-07-17 01:48:00,2.1833,2.18331,2.1832,2.18325,7000000.0
2009-07-17 01:49:00,2.18311,2.18339,2.18294,2.18339,8000000.0
2009-07-17 01:50:00,2.18337,2.18337,2.18321,2.18321,10000000.0
2009-07-17 01:51:00,2.18316,2.18368,2.18316,2.18368,16000000.0
2009-07-17 01:52:00,2.18334,2.18334,2.18286,2.18286,13000000.0
2009-07-17 01:53:00,2.18237,2.18288,2.18203,2.18203,7000000.0
2009-07-17 01:54:00,2.18283,2.18286,2.18278,2.18286,9000000.0
2009-07-17 01:55:00,2.18278,2.18278,2.18251,2.18251,12000000.0
2009-07-17 01:56:00,2.18239,2.18239,2.18214,2.18215,17000000.0
2009-07-17 01:57:00,2.18219,2.1826,2.18219,2.1826,13000000.0
2009-07-17 01:58:00,2.18218,2.18233,2.18212,2.18212,10000000.0
2009-07-17 01:59:00,2.18245,2.1825,2.18229,2.1825,11000000.0
2009-07-17 02:00:00,2.18231,2.18231,2.18197,2.18197,7000000.0
2009-07-17 02:01:00,2.18204,2.18221,2.182,2.18205,8000000.0
2009-07-17 02:02:00,2.18231,2.18265,2.18228,2.18265,9000000.0
2009-07-17 02:03:00,2.18256,2.18269,2.18062,2.18214,10000000.0
2009-07-17 02:04:00,2.18198,2.18209,2.18189,2.18198,9000000.0
2009-07-17 02:05:00,2.1818,2.18187,2.18149,2.18154,10000000.0
2009-07-17 02:06:00,2.18153,2.18176,2.18148,2.18176,8000000.0
2009-07-17 02:07:00,2.18148,2.18158,2.18144,2.18152,8000000.0
2009-07-17 02:08:00,2.18175,2.18185,2.18166,2.18183,10000000.0
2009-07-17 02:09:00,2.18163,2.18195,2.18163,2.18182,7000000.0
2009-07-17 02:10:00,2.18169,2.18176,2.18161,2.18167,8000000.0
2009-07-17 02:11:00,2.18174,2.18182,2.18168,2.18168,8000000.0
2009-07-17 02:12:00,2.18185,2.18185,2.1814,2.18152,7000000.0
2009-07-17 02:13:00,2.18162,2.18162,2.18154,2.18154,7000000.0
2009-07-17 02:14:00,2.18157,2.18173,2.18142,2.18173,7000000.0
2009-07-17 02:15:00,2.18164,2.18164,2.18146,2.18164,8000000.0
2009-07-17 02:16:00,2.18119,2.18131,2.18117,2.18124,9000000.0
2009-07-17 02:17:00,2.18132,2.18157,2.18132,2.18157,9000000.0
2009-07-17 02:18:00,2.1816,2.1816,2.18133,2.18135,8000000.0
2009-07-17 02:19:00,2.18162,2.18165,2.18122,2.18148,11000000.0
2009-07-17 02:20:00,2.18146,2.18221,2.18146,2.18221,9000000.0
2009-07-17 02:21:00,2.18222,2.18228,2.18214,2.18228,7000000.0
2009-07-17 02:22:00,2.18234,2.18286,2.18234,2.18286,8000000.0
2009-07-17 02:23:00,2.18248,2.18266,2.18233,2.1824,6000000.0
2009-07-17 02:24:00,2.18237,2.18242,2.18227,2.18237,8000000.0
2009-07-17 02:25:00,2.18255,2.18275,2.18255,2.18255,11000000.0
2009-07-17 02:26:00,2.18261,2.18267,2.18258,2.18259,7000000.0
2009-07-17 02:27:00,2.18258,2.18274,2.18252,2.18254,9000000.0
2009-07-17 02:28:00,2.18306,2.18306,2.18273,2.18274,6000000.0
2009-07-17 02:29:00,2.18254,2.18254,2.18222,2.18247,7000000.0
2009-07-17 02:30:00,2.1826,2.18271,2.18251,2.18265,10000000.0
2009-07-17 02:31:00,2.18303,2.18303,2.1828,2.18298,8000000.0
2009-07-17 02:32:00,2.18362,2.18413,2.18362,2.18412,7000000.0
2009-07-17 02:33:00,2.18351,2.18358,2.18341,2.18343,8000000.0
2009-07-17 02:34:00,2.1832,2.18325,2.18318,2.18318,7000000.0
2009-07-17 02:35:00,2.18282,2.18289,2.18274,2.18281,11000000.0
2009-07-17 02:36:00,2.18299,2.18347,2.18299,2.18347,7000000.0
2009-07-17 02:37:00,2.18364,2.18393,2.18364,2.18393,7000000.0
2009-07-17 02:38:00,2.18388,2.18391,2.18367,2.18367,7000000.0
2009-07-17 02:39:00,2.18396,2.18417,2.18396,2.18398,8000000.0
2009-07-17 02:40:00,2.18407,2.18423,2.18407,2.18418,7000000.0
2009-07-17 02:41:00,2.18407,2.18407,2.18389,2.18389,8000000.0
2009-07-17 02:42:00,2.18384,2.18393,2.18376,2.18385,8000000.0
2009-07-17 02:43:00,2.18377,2.18398,2.18361,2.18398,9000000.0
2009-07-17 02:44:00,2.18406,2.1844,2.18406,2.1844,7000000.0
2009-07-17 02:45:00,2.18435,2.18449,2.1842,2.18449,8000000.0
2009-07-17 02:46:00,2.18448,2.18454,2.18417,2.18417,7000000.0
2009-07-17 02:47:00,2.18475,2.18476,2.18443,2.18443,6000000.0
2009-07-17 02:48:00,2.18401,2.18409,2.18377,2.18386,11000000.0
2009-07-17 02:49:00,2.18385,2.18431,2.18385,2.18431,11000000.0
2009-07-17 02:50:00,2.18395,2.18426,2.18395,2.18409,7000000.0
2009-07-17 02:51:00,2.18403,2.18403,2.18357,2.18372,8000000.0
2009-07-17 02:52:00,2.18369,2.18385,2.1835,2.1835,7000000.0
2009-07-17 02:53:00,2.18314,2.18333,2.18311,2.18333,8000000.0
2009-07-17 02:54:00,2.1833,2.18405,2.18325,2.18405,7000000.0
2009-07-17 02:55:00,2.18377,2.18391,2.18363,2.18377,8000000.0
2009-07-17 02:56:00,2.18404,2.18404,2.18346,2.18372,10000000.0
2009-07-17 02:57:00,2.18382,2.18401,2.18366,2.18384,8000000.0
2009-07-17 02:58:00,2.18379,2.18387,2.18367,2.18387,7000000.0
2009-07-17 02:59:00,2.18372,2.18389,2.18362,2.18389,9000000.0
2009-07-17 03:00:00,2.18368,2.18388,2.18361,2.18388,7000000.0
2009-07-17 03:01:00,2.18458,2.1851,2.18458,2.185,6000000.0
2009-07-17 03:02:00,2.18475,2.18484,2.18439,2.18439,10000000.0
2009-07-17 03:03:00,2.18406,2.18434,2.18406,2.18432,7000000.0
2009-07-17 03:04:00,2.18441,2.18542,2.18441,2.18542,7000000.0
2009-07-17 03:05:00,2.18682,2.18761,2.18682,2.18744,8000000.0
2009-07-17 03:06:00,2.18785,2.18807,2.18738,2.18738,10000000.0
2009-07-17 03:07:00,2.18738,2.18741,2.18719,2.18721,8000000.0
2009-07-17 03:08:00,2.18697,2.18755,2.18697,2.18752,7000000.0
2009-07-17 03:09:00,2.18887,2.18919,2.18876,2.18917,8000000.0
2009-07-17 03:10:00,2.18909,2.18916,2.18889,2.18892,10000000.0
2009-07-17 03:11:00,2.18953,2.18953,2.18937,2.18951,10000000.0
2009-07-17 03:12:00,2.18989,2.18992,2.18969,2.18969,7000000.0
2009-07-17 03:13:00,2.18932,2.19004,2.18932,2.18999,11000000.0
2009-07-17 03:14:00,2.18953,2.18953,2.18865,2.18865,8000000.0
2009-07-17 03:15:00,2.18895,2.18908,2.18888,2.18908,5000000.0
2009-07-17 03:16:00,2.1891,2.18918,2.18903,2.18917,8000000.0
2009-07-17 03:17:00,2.1891,2.1891,2.18816,2.18816,11000000.0
2009-07-17 03:18:00,2.18866,2.18891,2.18866,2.18891,10000000.0
2009-07-17 03:19:00,2.18902,2.18902,2.18854,2.18854,7000000.0
2009-07-17 03:20:00,2.18839,2.18864,2.18839,2.18864,10000000.0
2009-07-17 03:21:00,2.18883,2.18942,2.18855,2.18942,7000000.0
2009-07-17 03:22:00,2.18969,2.18969,2.18927,2.1894,8000000.0
2009-07-17 03:23:00,2.1892,2.1892,2.18871,2.18871,7000000.0
2009-07-17 03:24:00,2.18861,2.18894,2.18861,2.18892,10000000.0
2009-07-17 03:25:00,2.18907,2.18954,2.18907,2.18954,8000000.0
2009-07-17 03:26:00,2.18979,2.19015,2.18974,2.18974,7000000.0
2009-07-17 03:27:00,2.18997,2.19023,2.18997,2.19021,5000000.0
2009-07-17 03:28:00,2.1904,2.19062,2.19035,2.19053,8000000.0
2009-07-17 03:29:00,2.19048,2.19056,2.19024,2.19026,11000000.0
2009-07-17 03:30:00,2.18981,2.18981,2.18958,2.18977,8000000.0
2009-07-17 03:31:00,2.19009,2.19243,2.19009,2.19243,9000000.0
2009-07-17 03:32:00,2.19277,2.19299,2.19239,2.19239,9000000.0
2009-07-17 03:33:00,2.19226,2.19237,2.19226,2.19227,7000000.0
2009-07-17 03:34:00,2.19167,2.19167,2.19131,2.19135,9000000.0
2009-07-17 03:35:00,2.19144,2.19165,2.1913,2.19151,10000000.0
2009-07-17 03:36:00,2.19131,2.19131,2.19073,2.19107,8000000.0
2009-07-17 03:37:00,2.19091,2.19179,2.19091,2.19179,9000000.0
2009-07-17 03:38:00,2.1919,2.19297,2.1919,2.19297,7000000.0
2009-07-17 03:39:00,2.19306,2.19315,2.19306,2.19315,8000000.0
2009-07-17 03:40:00,2.1932,2.1932,2.19162,2.19162,11000000.0
2009-07-17 03:41:00,2.19145,2.1916,2.19138,2.19152,10000000.0
2009-07-17 03:42:00,2.19117,2.19117,2.19023,2.19023,5000000.0
2009-07-17 03:43:00,2.1905,2.19053,2.19029,2.19032,7000000.0
2009-07-17 03:44:00,2.19036,2.19116,2.19036,2.19116,8000000.0
2009-07-17 03:45:00,2.19103,2.19115,2.19081,2.19081,8000000.0
2009-07-17 03:46:00,2.19061,2.19069,2.19048,2.19069,8000000.0
2009-07-17 03:47:00,2.19097,2.19097,2.19027,2.19027,7000000.0
2009-07-17 03:48:00,2.19037,2.19037,2.18931,2.1895,11000000.0
2009-07-17 03:49:00,2.18941,2.18949,2.18862,2.18871,8000000.0
2009-07-17 03:50:00,2.1882,2.1883,2.18806,2.18806,7000000.0
2009-07-17 03:51:00,2.18818,2.18867,2.18818,2.18847,6000000.0
2009-07-17 03:52:00,2.18836,2.18836,2.18736,2.18736,8000000.0
2009-07-17 03:53:00,2.18714,2.18724,2.18707,2.18707,10000000.0
2009-07-17 03:54:00,2.18837,2.18861,2.18828,2.18861,11000000.0
2009-07-17 03:55:00,2.18855,2.18867,2.18828,2.18831,7000000.0
2009-07-17 03:56:00,2.18818,2.18829,2.18739,2.18739,10000000.0
2009-07-17 03:57:00,2.1867,2.18738,2.1867,2.18738,8000000.0
2009-07-17 03:58:00,2.18729,2.18759,2.18726,2.18757,8000000.0
2009-07-17 03:59:00,2.18708,2.18713,2.18663,2.18665,7000000.0
2009-07-17 04:00:00,2.18649,2.18705,2.18648,2.18705,9000000.0
2009-07-17 04:01:00,2.18734,2.18746,2.18734,2.18746,7000000.0
2009-07-17 04:02:00,2.18729,2.18732,2.18674,2.18732,8000000.0
2009-07-17 04:03:00,2.18776,2.18803,2.18776,2.18781,8000000.0
2009-07-17 04:04:00,2.1876,2.18777,2.1876,2.18776,10000000.0
2009-07-17 04:05:00,2.18799,2.18839,2.18632,2.18632,9000000.0
2009-07-17 04:06:00,2.18751,2.18806,2.18751,2.18777,8000000.0
2009-07-17 04:07:00,2.18767,2.1879,2.18737,2.18738,11000000.0
2009-07-17 04:08:00,2.18751,2.18795,2.18751,2.18792,7000000.0
2009-07-17 04:09:00,2.18791,2.18794,2.18784,2.18786,8000000.0
2009-07-17 04:10:00,2.1877,2.18795,2.18763,2.18795,10000000.0
2009-07-17 04:11:00,2.18744,2.18759,2.18742,2.18759,7000000.0
2009-07-17 04:12:00,2.1878,2.1878,2.18713,2.18772,8000000.0
2009-07-17 04:13:00,2.1878,2.18791,2.18774,2.18774,8000000.0
2009-07-17 04:14:00,2.18797,2.18826,2.18797,2.18797,7000000.0
2009-07-17 04:15:00,2.18786,2.18786,2.18768,2.18768,7000000.0
2009-07-17 04:16:00,2.18821,2.18845,2.18821,2.18845,7000000.0
2009-07-17 04:17:00,2.18802,2.18828,2.18781,2.18787,8000000.0
2009-07-17 04:18:00,2.1878,2.18812,2.1878,2.1881,11000000.0
2009-07-17 04:19:00,2.18821,2.18848,2.18821,2.18848,7000000.0
2009-07-17 04:20:00,2.18847,2.18914,2.18834,2.18914,10000000.0
2009-07-17 04:21:00,2.18921,2.18921,2.18884,2.18884,8000000.0
2009-07-17 04:22:00,2.18902,2.18902,2.18872,2.18872,5000000.0
2009-07-17 04:23:00,2.18913,2.18943,2.18913,2.18919,7000000.0
2009-07-17 04:24:00,2.18922,2.18922,2.18832,2.18832,9000000.0
2009-07-17 04:25:00,2.18827,2.18855,2.18822,2.18855,11000000.0
2009-07-17 04:26:00,2.18879,2.18892,2.1887,2.1889,7000000.0
2009-07-17 04:27:00,2.18838,2.18861,2.18838,2.1884,8000000.0
2009-07-17 04:28:00,2.18836,2.18855,2.18836,2.18839,7000000.0
2009-07-17 04:29:00,2.18866,2.18901,2.18866,2.18901,8000000.0
2009-07-17 04:30:00,2.18896,2.18913,2.18883,2.18891,9000000.0
2009-07-17 04:31:00,2.1886,2.18903,2.1886,2.18903,10000000.0
2009-07-17 04:32:00,2.18905,2.18927,2.18905,2.18925,8000000.0
2009-07-17 04:33:00,2.18937,2.18982,2.1892,2.1892,8000000.0
2009-07-17 04:34:00,2.1897,2.19009,2.18969,2.19009,7000000.0
2009-07-17 04:35:00,2.19028,2.19051,2.19007,2.19051,7000000.0
2009-07-17 04:36:00,2.19068,2.19068,2.18997,2.18997,8000000.0
2009-07-17 04:37:00,2.18993,2.19014,2.18987,2.19014,5000000.0
2009-07-17 04:38:00,2.19011,2.19011,2.18977,2.18992,9000000.0
2009-07-17 04:39:00,2.18992,2.19009,2.18989,2.18989,9000000.0
2009-07-17 04:40:00,2.18986,2.19032,2.18974,2.19032,7000000.0
2009-07-17 04:41:00,2.19044,2.19046,2.19035,2.19046,8000000.0
2009-07-17 04:42:00,2.19025,2.19025,2.18993,2.19005,7000000.0
2009-07-17 04:43:00,2.19009,2.19029,2.18984,2.19029,11000000.0
2009-07-17 04:44:00,2.19028,2.19028,2.19013,2.19015,5000000.0
2009-07-17 04:45:00,2.19042,2.19091,2.19042,2.19091,11000000.0
2009-07-17 04:46:00,2.19089,2.19089,2.19025,2.19025,7000000.0
2009-07-17 04:47:00,2.19051,2.19091,2.19051,2.19084,6000000.0
2009-07-17 04:48:00,2.19063,2.19063,2.19005,2.19005,7000000.0
2009-07-17 04:49:00,2.19003,2.19003,2.18935,2.18943,11000000.0
2009-07-17 04:50:00,2.18935,2.18973,2.18935,2.18947,9000000.0
2009-07-17 04:51:00,2.18878,2.18878,2.18839,2.18844,7000000.0
2009-07-17 04:52:00,2.18862,2.18866,2.1882,2.18821,5000000.0
2009-07-17 04:53:00,2.18847,2.18883,2.18842,2.18852,9000000.0
2009-07-17 04:54:00,2.18857,2.18857,2.18777,2.18796,8000000.0
2009-07-17 04:55:00,2.18743,2.18798,2.18743,2.18798,8000000.0
2009-07-17 04:56:00,2.18847,2.18854,2.18814,2.18823,11000000.0
2009-07-17 04:57:00,2.18822,2.18862,2.18822,2.18845,8000000.0
2009-07-17 04:58:00,2.18835,2.18855,2.18835,2.18855,8000000.0
2009-07-17 04:59:00,2.18859,2.18866,2.18841,2.18847,8000000.0
2009-07-17 05:00:00,2.18827,2.18839,2.188,2.188,7000000.0
2009-07-17 05:01:00,2.18829,2.18879,2.18829,2.18879,6000000.0
2009-07-17 05:02:00,2.18887,2.18926,2.18887,2.189,7000000.0
2009-07-17 05:03:00,2.18906,2.1893,2.18906,2.18929,7000000.0
2009-07-17 05:04:00,2.18908,2.18929,2.18893,2.18893,7000000.0
2009-07-17 05:05:00,2.18887,2.18926,2.18887,2.18907,5000000.0
2009-07-17 05:06:00,2.18889,2.18901,2.18875,2.18901,8000000.0
2009-07-17 05:07:00,2.18915,2.18917,2.18894,2.18905,8000000.0
2009-07-17 05:08:00,2.18916,2.18928,2.18913,2.18914,10000000.0
2009-07-17 05:09:00,2.18915,2.18915,2.18879,2.18879,7000000.0
2009-07-17 05:10:00,2.18865,2.18865,2.18854,2.18855,7000000.0
2009-07-17 05:11:00,2.18874,2.18894,2.18859,2.1886,8000000.0
2009-07-17 05:12:00,2.18861,2.18907,2.18861,2.18905,11000000.0
2009-07-17 05:13:00,2.18944,2.18944,2.18927,2.18927,8000000.0
2009-07-17 05:14:00,2.18932,2.18937,2.18913,2.18928,7000000.0
2009-07-17 05:15:00,2.18934,2.18952,2.18928,2.18928,7000000.0
2009-07-17 05:16:00,2.18971,2.18971,2.18862,2.18862,7000000.0
2009-07-17 05:17:00,2.18907,2.1895,2.18907,2.1895,7000000.0
2009-07-17 05:18:00,2.18977,2.18986,2.18958,2.18986,8000000.0
2009-07-17 05:19:00,2.18988,2.18988,2.18942,2.18945,7000000.0
2009-07-17 05:20:00,2.18959,2.18992,2.18949,2.18992,9000000.0
2009-07-17 05:21:00,2.18962,2.18967,2.18957,2.18962,8000000.0
2009-07-17 05:22:00,2.18955,2.18972,2.18955,2.18966,7000000.0
2009-07-17 05:23:00,2.18972,2.1898,2.18968,2.18974,10000000.0
2009-07-17 05:24:00,2.18985,2.1899,2.18972,2.18974,8000000.0
2009-07-17 05:25:00,2.18979,2.18985,2.18977,2.18982,7000000.0
2009-07-17 05:26:00,2.18988,2.18995,2.18952,2.18952,7000000.0
2009-07-17 05:27:00,2.18951,2.18975,2.18951,2.18956,8000000.0
2009-07-17 05:28:00,2.18979,2.18982,2.18966,2.1897,9000000.0
2009-07-17 05:29:00,2.18982,2.18982,2.18967,2.18982,7000000.0
2009-07-17 05:30:00,2.18982,2.19015,2.18982,2.19003,10000000.0
2009-07-17 05:31:00,2.19004,2.19004,2.18929,2.18933,8000000.0
2009-07-17 05:32:00,2.1893,2.18972,2.1893,2.18972,8000000.0
2009-07-17 05:33:00,2.18969,2.18979,2.18952,2.18969,9000000.0
2009-07-17 05:34:00,2.18998,2.18999,2.1895,2.1895,8000000.0
2009-07-17 05:35:00,2.18971,2.19049,2.18971,2.19026,7000000.0
2009-07-17 05:36:00,2.19079,2.19079,2.19045,2.19045,5000000.0
2009-07-17 05:37:00,2.19033,2.19033,2.19013,2.19013,7000000.0
2009-07-17 05:38:00,2.19004,2.19044,2.19004,2.19044,9000000.0
2009-07-17 05:39:00,2.1906,2.1906,2.18996,2.18996,7000000.0
2009-07-17 05:40:00,2.1896,2.19,2.1896,2.19,7000000.0
2009-07-17 05:41:00,2.18985,2.19039,2.18985,2.19039,8000000.0
2009-07-17 05:42:00,2.19018,2.1903,2.19007,2.19007,7000000.0
2009-07-17 05:43:00,2.19,2.19014,2.18985,2.18993,9000000.0
2009-07-17 05:44:00,2.19003,2.19011,2.18819,2.19001,8000000.0
2009-07-17 05:45:00,2.18984,2.18995,2.1897,2.18988,11000000.0
2009-07-17 05:46:00,2.18997,2.19112,2.18986,2.19112,7000000.0
2009-07-17 05:47:00,2.19183,2.19193,2.19172,2.19193,8000000.0
2009-07-17 05:48:00,2.19242,2.19261,2.19163,2.19163,9000000.0
2009-07-17 05:49:00,2.1914,2.19155,2.1914,2.19145,8000000.0
2009-07-17 05:50:00,2.1914,2.1914,2.19103,2.19119,9000000.0
2009-07-17 05:51:00,2.1919,2.19201,2.1919,2.19199,8000000.0
2009-07-17 05:52:00,2.19179,2.19179,2.19157,2.19159,8000000.0
2009-07-17 05:53:00,2.19145,2.19145,2.1913,2.1913,7000000.0
2009-07-17 05:54:00,2.19115,2.19151,2.19115,2.19151,10000000.0
2009-07-17 05:55:00,2.19149,2.19149,2.19125,2.19135,5000000.0
2009-07-17 05:56:00,2.19144,2.19174,2.19135,2.19135,11000000.0
2009-07-17 05:57:00,2.19078,2.19078,2.19015,2.19073,8000000.0
2009-07-17 05:58:00,2.1909,2.19094,2.19004,2.19013,9000000.0
2009-07-17 05:59:00,2.18998,2.19017,2.18984,2.19017,5000000.0
2009-07-17 06:00:00,2.19036,2.19125,2.19036,2.19125,8000000.0
2009-07-17 06:01:00,2.1912,2.1912,2.19075,2.19075,7000000.0
2009-07-17 06:02:00,2.19029,2.1906,2.19029,2.1906,7000000.0
2009-07-17 06:03:00,2.19048,2.19048,2.19016,2.19022,8000000.0
2009-07-17 06:04:00,2.19059,2.19082,2.19059,2.19082,7000000.0
2009-07-17 06:05:00,2.1907,2.1907,2.19029,2.19055,7000000.0
2009-07-17 06:06:00,2.19046,2.19046,2.19026,2.19043,7000000.0
2009-07-17 06:07:00,2.19055,2.19055,2.19009,2.19009,7000000.0
2009-07-17 06:08:00,2.18998,2.1902,2.18997,2.19001,7000000.0
2009-07-17 06:09:00,2.18972,2.19008,2.18953,2.19008,8000000.0
2009-07-17 06:10:00,2.19028,2.19065,2.19018,2.19065,8000000.0
2009-07-17 06:11:00,2.19069,2.19069,2.19039,2.19039,5000000.0
2009-07-17 06:12:00,2.19064,2.19067,2.19054,2.19067,8000000.0
2009-07-17 06:13:00,2.1906,2.1906,2.19031,2.19031,8000000.0
2009-07-17 06:14:00,2.1901,2.19015,2.18997,2.19008,10000000.0
2009-07-17 06:15:00,2.19025,2.19025,2.1898,2.18989,8000000.0
2009-07-17 06:16:00,2.19017,2.19055,2.19017,2.19055,11000000.0
2009-07-17 06:17:00,2.19052,2.19052,2.19042,2.19044,7000000.0
2009-07-17 06:18:00,2.19039,2.19039,2.18985,2.19009,9000000.0
2009-07-17 06:19:00,2.18993,2.19035,2.18993,2.19035,7000000.0
2009-07-17 06:20:00,2.19049,2.19069,2.19048,2.19069,9000000.0
2009-07-17 06:21:00,2.19061,2.19073,2.19015,2.19015,8000000.0
2009-07-17 06:22:00,2.19019,2.19054,2.19015,2.19054,8000000.0
2009-07-17 06:23:00,2.18997,2.19009,2.18991,2.18998,8000000.0
2009-07-17 06:24:00,2.19043,2.19062,2.19043,2.19062,11000000.0
2009-07-17 06:25:00,2.19093,2.19114,2.19093,2.19093,11000000.0
2009-07-17 06:26:00,2.19051,2.19051,2.19016,2.19028,11000000.0
2009-07-17 06:27:00,2.19025,2.19028,2.18995,2.18995,7000000.0
2009-07-17 06:28:00,2.18991,2.18991,2.18976,2.1898,8000000.0
2009-07-17 06:29:00,2.18972,2.19001,2.1897,2.19001,8000000.0
2009-07-17 06:30:00,2.19049,2.19098,2.19049,2.19098,8000000.0
2009-07-17 06:31:00,2.19101,2.19117,2.19078,2.19109,7000000.0
2009-07-17 06:32:00,2.19105,2.19108,2.19095,2.19101,7000000.0
2009-07-17 06:33:00,2.19102,2.19103,2.19096,2.19096,7000000.0
2009-07-17 06:34:00,2.19094,2.19094,2.19061,2.19061,7000000.0
2009-07-17 06:35:00,2.19039,2.19066,2.19032,2.19041,8000000.0
2009-07-17 06:36:00,2.19028,2.19086,2.19028,2.19086,7000000.0
2009-07-17 06:37:00,2.19116,2.19119,2.19101,2.19119,10000000.0
2009-07-17 06:38:00,2.19108,2.19108,2.19071,2.1909,10000000.0
2009-07-17 06:39:00,2.19064,2.1909,2.19064,2.1909,5000000.0
2009-07-17 06:40:00,2.19075,2.19075,2.19044,2.19044,9000000.0
2009-07-17 06:41:00,2.19032,2.19034,2.19023,2.19028,7000000.0
2009-07-17 06:42:00,2.19021,2.1906,2.19021,2.1906,8000000.0
2009-07-17 06:43:00,2.19053,2.19099,2.19053,2.19099,7000000.0
2009-07-17 06:44:00,2.19083,2.19095,2.19066,2.19095,8000000.0
2009-07-17 06:45:00,2.19065,2.19065,2.19051,2.19056,6000000.0
2009-07-17 06:46:00,2.19055,2.19055,2.19021,2.19032,10000000.0
2009-07-17 06:47:00,2.19049,2.19081,2.19049,2.19081,8000000.0
2009-07-17 06:48:00,2.19066,2.19081,2.19066,2.19071,7000000.0
2009-07-17 06:49:00,2.19042,2.19042,2.1901,2.1902,8000000.0
2009-07-17 06:50:00,2.19036,2.19092,2.19036,2.19092,10000000.0
2009-07-17 06:51:00,2.19095,2.19099,2.19074,2.19074,10000000.0
2009-07-17 06:52:00,2.19063,2.19063,2.19038,2.19047,8000000.0
2009-07-17 06:53:00,2.19042,2.19058,2.19021,2.19022,8000000.0
2009-07-17 06:54:00,2.1908,2.1908,2.19019,2.19057,8000000.0
2009-07-17 06:55:00,2.18999,2.19038,2.18999,2.19033,7000000.0
2009-07-17 06:56:00,2.19065,2.19097,2.19065,2.19083,8000000.0
2009-07-17 06:57:00,2.19077,2.19077,2.1899,2.1899,7000000.0
2009-07-17 06:58:00,2.1897,2.1906,2.18957,2.1906,7000000.0
2009-07-17 06:59:00,2.19072,2.19078,2.19054,2.19078,7000000.0
2009-07-17 07:00:00,2.19045,2.19045,2.18937,2.18937,7000000.0
2009-07-17 07:01:00,2.18912,2.18912,2.1887,2.1887,5000000.0
2009-07-17 07:02:00,2.18911,2.18911,2.18874,2.18891,9000000.0
2009-07-17 07:03:00,2.18874,2.18903,2.18865,2.18903,7000000.0
2009-07-17 07:04:00,2.18909,2.18922,2.18904,2.18908,8000000.0
2009-07-17 07:05:00,2.18867,2.18872,2.18846,2.18872,11000000.0
2009-07-17 07:06:00,2.18861,2.18911,2.18861,2.18882,11000000.0
2009-07-17 07:07:00,2.1886,2.18861,2.18846,2.18858,11000000.0
2009-07-17 07:08:00,2.18901,2.18928,2.18891,2.18928,5000000.0
2009-07-17 07:09:00,2.18934,2.18942,2.18917,2.18942,8000000.0
2009-07-17 07:10:00,2.18925,2.18928,2.18911,2.18918,7000000.0
2009-07-17 07:11:00,2.18933,2.18995,2.18933,2.18968,10000000.0
2009-07-17 07:12:00,2.18963,2.18964,2.18933,2.18933,5000000.0
2009-07-17 07:13:00,2.18919,2.18928,2.18913,2.18928,8000000.0
2009-07-17 07:14:00,2.18945,2.18988,2.18945,2.18982,7000000.0
2009-07-17 07:15:00,2.18983,2.18983,2.18951,2.18951,10000000.0
2009-07-17 07:16:00,2.18952,2.18959,2.18947,2.18956,8000000.0
2009-07-17 07:17:00,2.18943,2.19013,2.18943,2.19013,11000000.0
2009-07-17 07:18:00,2.19018,2.19031,2.19009,2.19031,8000000.0
2009-07-17 07:19:00,2.19032,2.19044,2.19023,2.19023,8000000.0
2009-07-17 07:20:00,2.18961,2.1904,2.18961,2.1904,9000000.0
2009-07-17 07:21:00,2.19061,2.19071,2.19043,2.19043,10000000.0
2009-07-17 07:22:00,2.18994,2.19,2.18971,2.18973,11000000.0
2009-07-17 07:23:00,2.19026,2.19053,2.19021,2.19021,7000000.0
2009-07-17 07:24:00,2.18986,2.18986,2.18904,2.18904,9000000.0
2009-07-17 07:25:00,2.18919,2.19036,2.18915,2.19036,8000000.0
2009-07-17 07:26:00,2.19056,2.19068,2.19031,2.19038,7000000.0
2009-07-17 07:27:00,2.19045,2.19072,2.19041,2.19072,7000000.0
2009-07-17 07:28:00,2.1908,2.19085,2.19046,2.19049,7000000.0
2009-07-17 07:29:00,2.19019,2.19042,2.19019,2.19029,8000000.0
2009-07-17 07:30:00,2.19026,2.19043,2.19021,2.19043,8000000.0
2009-07-17 07:31:00,2.19046,2.19051,2.19032,2.19032,7000000.0
2009-07-17 07:32:00,2.19019,2.19019,2.1899,2.18997,5000000.0
2009-07-17 07:33:00,2.18997,2.18998,2.18982,2.18983,8000000.0
2009-07-17 07:34:00,2.18985,2.18999,2.18969,2.18969,11000000.0
2009-07-17 07:35:00,2.18965,2.18967,2.18933,2.18967,8000000.0
2009-07-17 07:36:00,2.18983,2.18996,2.18981,2.18981,7000000.0
2009-07-17 07:37:00,2.18965,2.18982,2.18965,2.18976,7000000.0
2009-07-17 07:38:00,2.1897,2.18993,2.1892,2.18993,11000000.0
2009-07-17 07:39:00,2.18999,2.19037,2.18999,2.19037,7000000.0
2009-07-17 07:40:00,2.19037,2.19054,2.19021,2.19054,8000000.0
2009-07-17 07:41:00,2.19096,2.1913,2.19087,2.19087,9000000.0
2009-07-17 07:42:00,2.19082,2.19089,2.19073,2.19073,11000000.0
2009-07-17 07:43:00,2.19069,2.19069,2.19037,2.19069,7000000.0
2009-07-17 07:44:00,2.19099,2.19099,2.19057,2.19062,7000000.0
2009-07-17 07:45:00,2.19064,2.19072,2.19063,2.19068,6000000.0
2009-07-17 07:46:00,2.19088,2.19088,2.18982,2.18982,10000000.0
2009-07-17 07:47:00,2.18963,2.18991,2.18956,2.18991,7000000.0
2009-07-17 07:48:00,2.19012,2.19023,2.19003,2.1901,8000000.0
2009-07-17 07:49:00,2.19011,2.19011,2.18947,2.18947,8000000.0
2009-07-17 07:50:00,2.18897,2.18905,2.18885,2.18905,7000000.0
2009-07-17 07:51:00,2.18899,2.18952,2.18899,2.18952,8000000.0
2009-07-17 07:52:00,2.18972,2.18975,2.18951,2.18974,10000000.0
2009-07-17 07:53:00,2.18959,2.18981,2.18959,2.18967,11000000.0
2009-07-17 07:54:00,2.18967,2.1897,2.18926,2.18966,9000000.0
2009-07-17 07:55:00,2.19014,2.19014,2.18983,2.18984,9000000.0
2009-07-17 07:56:00,2.1895,2.19068,2.18943,2.19012,11000000.0
2009-07-17 07:57:00,2.19061,2.19099,2.19029,2.19029,7000000.0
2009-07-17 07:58:00,2.19009,2.19009,2.18904,2.18904,7000000.0
2009-07-17 07:59:00,2.18873,2.18903,2.18832,2.18903,7000000.0
2009-07-17 08:00:00,2.18979,2.18991,2.18936,2.18939,8000000.0
2009-07-17 08:01:00,2.18986,2.18986,2.18915,2.18916,10000000.0
2009-07-17 08:02:00,2.18953,2.18987,2.18946,2.18987,7000000.0
2009-07-17 08:03:00,2.18939,2.18939,2.18882,2.18902,8000000.0
2009-07-17 08:04:00,2.18881,2.18895,2.18852,2.18852,8000000.0
2009-07-17 08:05:00,2.18873,2.18924,2.18871,2.18924,8000000.0
2009-07-17 08:06:00,2.18931,2.18933,2.18903,2.18921,7000000.0
2009-07-17 08:07:00,2.18953,2.19014,2.18953,2.19014,7000000.0
2009-07-17 08:08:00,2.19023,2.19023,2.18984,2.18998,7000000.0
2009-07-17 08:09:00,2.18973,2.18973,2.18943,2.18944,7000000.0
2009-07-17 08:10:00,2.1899,2.1899,2.18964,2.1897,7000000.0
2009-07-17 08:11:00,2.18952,2.18963,2.1892,2.18963,8000000.0
2009-07-17 08:12:00,2.18992,2.18992,2.18963,2.18963,9000000.0
2009-07-17 08:13:00,2.1894,2.18953,2.1893,2.18931,7000000.0
2009-07-17 08:14:00,2.18948,2.18988,2.18934,2.18988,9000000.0
2009-07-17 08:15:00,2.19015,2.19015,2.18921,2.18962,8000000.0
2009-07-17 08:16:00,2.18977,2.18985,2.18892,2.18892,11000000.0
2009-07-17 08:17:00,2.18933,2.18983,2.18933,2.18979,7000000.0
2009-07-17 08:18:00,2.1897,2.1897,2.1892,2.1892,9000000.0
2009-07-17 08:19:00,2.18925,2.18977,2.18903,2.18977,7000000.0
2009-07-17 08:20:00,2.18995,2.19011,2.18962,2.18962,8000000.0
2009-07-17 08:21:00,2.18901,2.18901,2.18827,2.18857,8000000.0
2009-07-17 08:22:00,2.18882,2.18882,2.18863,2.18866,8000000.0
2009-07-17 08:23:00,2.18866,2.18881,2.1886,2.1886,7000000.0
2009-07-17 08:24:00,2.18876,2.18876,2.1878,2.1878,7000000.0
2009-07-17 08:25:00,2.18803,2.18803,2.18799,2.18801,5000000.0
2009-07-17 08:26:00,2.18805,2.18861,2.18805,2.18832,7000000.0
2009-07-17 08:27:00,2.18861,2.18861,2.18815,2.18861,10000000.0
2009-07-17 08:28:00,2.1885,2.1885,2.18814,2.18814,7000000.0
2009-07-17 08:29:00,2.18853,2.19021,2.18853,2.19021,10000000.0
2009-07-17 08:30:00,2.19033,2.19033,2.1894,2.18963,7000000.0
2009-07-17 08:31:00,2.18954,2.18986,2.18935,2.18935,10000000.0
2009-07-17 08:32:00,2.18881,2.18937,2.18867,2.18937,8000000.0
2009-07-17 08:33:00,2.18928,2.18928,2.18851,2.18851,7000000.0
2009-07-17 08:34:00,2.18829,2.18875,2.18829,2.18875,9000000.0
2009-07-17 08:35:00,2.1887,2.18919,2.18867,2.18906,9000000.0
2009-07-17 08:36:00,2.18798,2.18822,2.18786,2.1882,8000000.0
2009-07-17 08:37:00,2.18823,2.18823,2.18729,2.18729,9000000.0
2009-07-17 08:38:00,2.18733,2.18774,2.18721,2.18721,10000000.0
2009-07-17 08:39:00,2.18676,2.18693,2.18665,2.18691,11000000.0
2009-07-17 08:40:00,2.18695,2.18695,2.18655,2.18655,8000000.0
2009-07-17 08:41:00,2.18653,2.18695,2.18653,2.18683,11000000.0
2009-07-17 08:42:00,2.18724,2.18796,2.18724,2.18796,10000000.0
2009-07-17 08:43:00,2.18813,2.18829,2.18811,2.18818,8000000.0
2009-07-17 08:44:00,2.18781,2.18806,2.18781,2.18801,5000000.0
2009-07-17 08:45:00,2.18802,2.18843,2.18802,2.18816,8000000.0
2009-07-17 08:46:00,2.18794,2.18794,2.18583,2.18674,6000000.0
2009-07-17 08:47:00,2.18731,2.18748,2.18731,2.18748,7000000.0
2009-07-17 08:48:00,2.1874,2.1874,2.18698,2.18718,10000000.0
2009-07-17 08:49:00,2.18734,2.18735,2.187,2.18735,11000000.0
2009-07-17 08:50:00,2.1868,2.18694,2.1868,2.1869,7000000.0
2009-07-17 08:51:00,2.18688,2.18724,2.18688,2.1869,8000000.0
2009-07-17 08:52:00,2.18698,2.1872,2.18698,2.18713,9000000.0
2009-07-17 08:53:00,2.1875,2.1875,2.18656,2.18669,8000000.0
2009-07-17 08:54:00,2.18714,2.18737,2.18712,2.18737,8000000.0
2009-07-17 08:55:00,2.18776,2.18796,2.18731,2.18741,8000000.0
2009-07-17 08:56:00,2.18723,2.18759,2.18723,2.18759,7000000.0
2009-07-17 08:57:00,2.18789,2.18822,2.18755,2.18755,8000000.0
2009-07-17 08:58:00,2.18723,2.18742,2.18722,2.18722,7000000.0
2009-07-17 08:59:00,2.18678,2.18678,2.18586,2.18586,7000000.0
2009-07-17 09:00:00,2.1859,2.1859,2.18528,2.18528,8000000.0
2009-07-17 09:01:00,2.18547,2.18579,2.18534,2.18534,9000000.0
2009-07-17 09:02:00,2.18555,2.18628,2.18555,2.18628,10000000.0
2009-07-17 09:03:00,2.18637,2.18637,2.18559,2.18559,7000000.0
2009-07-17 09:04:00,2.18586,2.18592,2.18507,2.18507,7000000.0
2009-07-17 09:05:00,2.18507,2.18534,2.18489,2.18511,7000000.0
2009-07-17 09:06:00,2.18451,2.18492,2.18439,2.18457,11000000.0
2009-07-17 09:07:00,2.18501,2.1854,2.18501,2.1854,8000000.0
2009-07-17 09:08:00,2.186,2.186,2.18566,2.1857,5000000.0
2009-07-17 09:09:00,2.18548,2.18631,2.18548,2.18631,11000000.0
2009-07-17 09:10:00,2.18625,2.18649,2.18608,2.18608,7000000.0
2009-07-17 09:11:00,2.18598,2.18632,2.18598,2.18626,9000000.0
2009-07-17 09:12:00,2.18585,2.18594,2.18501,2.18501,8000000.0
2009-07-17 09:13:00,2.18476,2.18493,2.18476,2.18483,9000000.0
2009-07-17 09:14:00,2.18465,2.18465,2.18428,2.18445,11000000.0
2009-07-17 09:15:00,2.18488,2.18514,2.18481,2.18514,7000000.0
2009-07-17 09:16:00,2.18557,2.18557,2.18505,2.18531,8000000.0
2009-07-17 09:17:00,2.18515,2.18541,2.18507,2.18535,11000000.0
2009-07-17 09:18:00,2.18529,2.1855,2.18516,2.1854,8000000.0
2009-07-17 09:19:00,2.18563,2.18563,2.1851,2.18535,7000000.0
2009-07-17 09:20:00,2.18554,2.18563,2.18511,2.18519,7000000.0
2009-07-17 09:21:00,2.18478,2.18478,2.18423,2.18464,8000000.0
2009-07-17 09:22:00,2.18439,2.18439,2.18351,2.18366,8000000.0
2009-07-17 09:23:00,2.18367,2.18376,2.18354,2.18376,7000000.0
2009-07-17 09:24:00,2.18374,2.18422,2.18374,2.18422,8000000.0
2009-07-17 09:25:00,2.18453,2.18465,2.18447,2.18463,7000000.0
2009-07-17 09:26:00,2.18443,2.18494,2.18443,2.18487,11000000.0
2009-07-17 09:27:00,2.18476,2.18476,2.18439,2.18439,11000000.0
2009-07-17 09:28:00,2.18411,2.18443,2.18411,2.18413,9000000.0
2009-07-17 09:29:00,2.18446,2.18474,2.18446,2.18461,8000000.0
2009-07-17 09:30:00,2.18468,2.18468,2.18434,2.18434,7000000.0
2009-07-17 09:31:00,2.18446,2.18459,2.18428,2.18428,7000000.0
2009-07-17 09:32:00,2.18447,2.18473,2.18447,2.18466,7000000.0
2009-07-17 09:33:00,2.18463,2.18478,2.18457,2.18474,8000000.0
2009-07-17 09:34:00,2.18471,2.18471,2.18424,2.18424,7000000.0
2009-07-17 09:35:00,2.18422,2.18434,2.18415,2.18415,10000000.0
2009-07-17 09:36:00,2.18421,2.18452,2.18421,2.18452,8000000.0
2009-07-17 09:37:00,2.1842,2.1842,2.18357,2.18364,11000000.0
2009-07-17 09:38:00,2.18332,2.18375,2.18155,2.18375,11000000.0
2009-07-17 09:39:00,2.18375,2.18383,2.18357,2.18368,7000000.0
2009-07-17 09:40:00,2.18429,2.1844,2.18409,2.18409,9000000.0
2009-07-17 09:41:00,2.18431,2.18448,2.18402,2.18448,8000000.0
2009-07-17 09:42:00,2.18462,2.18463,2.18449,2.18452,7000000.0
2009-07-17 09:43:00,2.18496,2.18506,2.18472,2.18472,11000000.0
2009-07-17 09:44:00,2.18462,2.18462,2.1835,2.1835,8000000.0
2009-07-17 09:45:00,2.18343,2.18343,2.18314,2.18327,6000000.0
2009-07-17 09:46:00,2.18322,2.18384,2.18275,2.18384,11000000.0
2009-07-17 09:47:00,2.18395,2.18403,2.18355,2.18403,9000000.0
2009-07-17 09:48:00,2.18409,2.18444,2.18409,2.18444,7000000.0
2009-07-17 09:49:00,2.1845,2.18495,2.1845,2.18495,11000000.0
2009-07-17 09:50:00,2.18492,2.18492,2.18465,2.18491,8000000.0
2009-07-17 09:51:00,2.1849,2.18528,2.18478,2.18528,8000000.0
2009-07-17 09:52:00,2.18529,2.18529,2.18484,2.18484,8000000.0
2009-07-17 09:53:00,2.18463,2.1848,2.18463,2.18468,10000000.0
2009-07-17 09:54:00,2.18476,2.18507,2.18471,2.18471,10000000.0
2009-07-17 09:55:00,2.18436,2.1846,2.18436,2.18443,8000000.0
2009-07-17 09:56:00,2.18417,2.18423,2.18387,2.18404,10000000.0
2009-07-17 09:57:00,2.18387,2.18415,2.18382,2.18382,8000000.0
2009-07-17 09:58:00,2.18403,2.18403,2.18392,2.184,8000000.0
2009-07-17 09:59:00,2.18458,2.18458,2.18416,2.18416,10000000.0
2009-07-17 10:00:00,2.18451,2.18451,2.18403,2.18404,10000000.0
2009-07-17 10:01:00,2.18392,2.18423,2.18392,2.1841,10000000.0
2009-07-17 10:02:00,2.18433,2.18477,2.18433,2.18477,10000000.0
2009-07-17 10:03:00,2.18489,2.18489,2.18422,2.18422,7000000.0
2009-07-17 10:04:00,2.18401,2.18412,2.18393,2.184,7000000.0
2009-07-17 10:05:00,2.1841,2.18482,2.1841,2.18482,11000000.0
2009-07-17 10:06:00,2.18498,2.18512,2.18498,2.18512,7000000.0
2009-07-17 10:07:00,2.18486,2.1851,2.18477,2.18509,7000000.0
2009-07-17 10:08:00,2.185,2.185,2.18436,2.18436,7000000.0
2009-07-17 10:09:00,2.18412,2.18412,2.18401,2.18402,7000000.0
2009-07-17 10:10:00,2.18387,2.18387,2.18359,2.18387,7000000.0
2009-07-17 10:11:00,2.18381,2.18381,2.1835,2.18366,7000000.0
2009-07-17 10:12:00,2.18379,2.18379,2.18341,2.18371,8000000.0
2009-07-17 10:13:00,2.18368,2.1839,2.18363,2.18369,8000000.0
2009-07-17 10:14:00,2.18411,2.18414,2.18385,2.18385,7000000.0
2009-07-17 10:15:00,2.18361,2.18361,2.18308,2.18342,10000000.0
2009-07-17 10:16:00,2.18358,2.18375,2.18358,2.18375,7000000.0
2009-07-17 10:17:00,2.18327,2.18408,2.18327,2.18408,11000000.0
2009-07-17 10:18:00,2.18385,2.18385,2.18327,2.18369,8000000.0
2009-07-17 10:19:00,2.18379,2.18421,2.18379,2.18421,9000000.0
2009-07-17 10:20:00,2.18372,2.18396,2.18363,2.18396,7000000.0
2009-07-17 10:21:00,2.18367,2.18378,2.18356,2.18356,8000000.0
2009-07-17 10:22:00,2.18354,2.18374,2.18346,2.18374,7000000.0
2009-07-17 10:23:00,2.18354,2.18388,2.18354,2.18387,7000000.0
2009-07-17 10:24:00,2.18402,2.18402,2.1838,2.18395,7000000.0
2009-07-17 10:25:00,2.18401,2.18458,2.18401,2.18458,9000000.0
2009-07-17 10:26:00,2.18456,2.18478,2.18444,2.18478,11000000.0
2009-07-17 10:27:00,2.18475,2.18501,2.18471,2.18501,8000000.0
2009-07-17 10:28:00,2.18463,2.18483,2.18463,2.18464,9000000.0
2009-07-17 10:29:00,2.18443,2.185,2.18443,2.185,8000000.0
2009-07-17 10:30:00,2.18527,2.18539,2.18516,2.18517,8000000.0
2009-07-17 10:31:00,2.18542,2.18546,2.18487,2.18487,7000000.0
2009-07-17 10:32:00,2.18473,2.18473,2.18442,2.18447,9000000.0
2009-07-17 10:33:00,2.18425,2.18455,2.18413,2.18455,7000000.0
2009-07-17 10:34:00,2.18484,2.18517,2.18484,2.18492,7000000.0
2009-07-17 10:35:00,2.18476,2.18476,2.18432,2.18438,7000000.0
2009-07-17 10:36:00,2.18446,2.1848,2.18446,2.18473,8000000.0
2009-07-17 10:37:00,2.18484,2.18533,2.18484,2.18529,8000000.0
2009-07-17 10:38:00,2.18489,2.18498,2.18475,2.18498,10000000.0
2009-07-17 10:39:00,2.18496,2.1853,2.18476,2.1853,8000000.0
2009-07-17 10:40:00,2.18496,2.18496,2.1849,2.1849,7000000.0
2009-07-17 10:41:00,2.18496,2.18539,2.18491,2.18539,9000000.0
2009-07-17 10:42:00,2.18514,2.18514,2.18453,2.18453,7000000.0
2009-07-17 10:43:00,2.18442,2.18467,2.18436,2.18456,10000000.0
2009-07-17 10:44:00,2.18471,2.18478,2.18459,2.18461,7000000.0
2009-07-17 10:45:00,2.18474,2.18474,2.18451,2.18451,8000000.0
2009-07-17 10:46:00,2.1845,2.1848,2.1845,2.1848,8000000.0
2009-07-17 10:47:00,2.18516,2.18531,2.18494,2.18494,7000000.0
2009-07-17 10:48:00,2.18503,2.18506,2.18476,2.185,8000000.0
2009-07-17 10:49:00,2.18516,2.18557,2.18516,2.18532,9000000.0
2009-07-17 10:50:00,2.18558,2.1856,2.18453,2.18453,8000000.0
2009-07-17 10:51:00,2.18407,2.18426,2.18388,2.18393,9000000.0
2009-07-17 10:52:00,2.1843,2.18462,2.18428,2.18454,8000000.0
2009-07-17 10:53:00,2.18465,2.18473,2.18459,2.18462,9000000.0
2009-07-17 10:54:00,2.18432,2.1846,2.18421,2.18446,10000000.0
2009-07-17 10:55:00,2.18426,2.18428,2.18418,2.18427,7000000.0
2009-07-17 10:56:00,2.18432,2.18473,2.18273,2.18445,7000000.0
2009-07-17 10:57:00,2.18436,2.18459,2.18432,2.18453,8000000.0
2009-07-17 10:58:00,2.18472,2.18486,2.18466,2.18468,7000000.0
2009-07-17 10:59:00,2.1843,2.1847,2.18423,2.1847,11000000.0
2009-07-17 11:00:00,2.18495,2.18557,2.18403,2.18403,7000000.0
2009-07-17 11:01:00,2.18513,2.18524,2.18507,2.18514,8000000.0
2009-07-17 11:02:00,2.18459,2.18495,2.18459,2.18495,7000000.0
2009-07-17 11:03:00,2.18528,2.18528,2.18465,2.18465,11000000.0
2009-07-17 11:04:00,2.18476,2.18477,2.18457,2.18473,11000000.0
2009-07-17 11:05:00,2.18499,2.18499,2.18469,2.18469,7000000.0
2009-07-17 11:06:00,2.18462,2.18517,2.18462,2.18502,10000000.0
2009-07-17 11:07:00,2.18537,2.18537,2.18496,2.18496,7000000.0
2009-07-17 11:08:00,2.18503,2.18546,2.18503,2.18541,9000000.0
2009-07-17 11:09:00,2.18543,2.18564,2.18543,2.18564,8000000.0
2009-07-17 11:10:00,2.18557,2.18602,2.18557,2.18592,8000000.0
2009-07-17 11:11:00,2.18608,2.18608,2.18552,2.18552,10000000.0
2009-07-17 11:12:00,2.18557,2.18596,2.18557,2.18596,7000000.0
2009-07-17 11:13:00,2.18612,2.18612,2.18573,2.18579,11000000.0
2009-07-17 11:14:00,2.18607,2.18622,2.18607,2.1862,11000000.0
2009-07-17 11:15:00,2.18611,2.18617,2.18576,2.18578,7000000.0
2009-07-17 11:16:00,2.18607,2.18635,2.18607,2.18635,7000000.0
2009-07-17 11:17:00,2.18636,2.18636,2.18597,2.186,7000000.0
2009-07-17 11:18:00,2.1861,2.18634,2.1861,2.18617,10000000.0
2009-07-17 11:19:00,2.18644,2.18671,2.18642,2.18658,11000000.0
2009-07-17 11:20:00,2.18663,2.18696,2.18663,2.1869,8000000.0
2009-07-17 11:21:00,2.1864,2.1864,2.18609,2.18609,7000000.0
2009-07-17 11:22:00,2.18657,2.18689,2.18652,2.18689,8000000.0
2009-07-17 11:23:00,2.18698,2.1871,2.18698,2.18699,8000000.0
2009-07-17 11:24:00,2.18704,2.18704,2.18669,2.1867,7000000.0
2009-07-17 11:25:00,2.18658,2.18683,2.18657,2.18665,8000000.0
2009-07-17 11:26:00,2.18674,2.18698,2.18672,2.18697,11000000.0
2009-07-17 11:27:00,2.18721,2.18746,2.18721,2.18746,8000000.0
2009-07-17 11:28:00,2.18748,2.18748,2.18735,2.18744,7000000.0
2009-07-17 11:29:00,2.1874,2.18767,2.18718,2.18767,8000000.0
2009-07-17 11:30:00,2.18725,2.18725,2.18688,2.18693,7000000.0
2009-07-17 11:31:00,2.18697,2.18708,2.18691,2.18698,11000000.0
2009-07-17 11:32:00,2.18745,2.18768,2.18708,2.18768,11000000.0
2009-07-17 11:33:00,2.18778,2.18778,2.18723,2.18752,7000000.0
2009-07-17 11:34:00,2.18759,2.18767,2.18752,2.18762,7000000.0
2009-07-17 11:35:00,2.18754,2.18757,2.18731,2.18757,10000000.0
2009-07-17 11:36:00,2.1876,2.18783,2.18699,2.18699,8000000.0
2009-07-17 11:37:00,2.18769,2.18785,2.18746,2.18768,8000000.0
2009-07-17 11:38:00,2.18765,2.18771,2.18762,2.18766,9000000.0
2009-07-17 11:39:00,2.18767,2.18783,2.18767,2.18777,9000000.0
2009-07-17 11:40:00,2.18766,2.18771,2.18744,2.18752,11000000.0
2009-07-17 11:41:00,2.18779,2.18782,2.18768,2.18768,11000000.0
2009-07-17 11:42:00,2.18741,2.18741,2.18706,2.18706,11000000.0
2009-07-17 11:43:00,2.18653,2.18676,2.18644,2.18644,7000000.0
2009-07-17 11:44:00,2.18649,2.18658,2.18627,2.18627,7000000.0
2009-07-17 11:45:00,2.18642,2.18686,2.18642,2.18686,11000000.0
2009-07-17 11:46:00,2.18705,2.18715,2.18684,2.18684,7000000.0
2009-07-17 11:47:00,2.18735,2.18748,2.18728,2.18742,9000000.0
2009-07-17 11:48:00,2.18693,2.18746,2.18693,2.18722,10000000.0
2009-07-17 11:49:00,2.1869,2.1869,2.18614,2.18632,7000000.0
2009-07-17 11:50:00,2.18615,2.18698,2.18615,2.18698,7000000.0
2009-07-17 11:51:00,2.18683,2.1869,2.18609,2.18641,8000000.0
2009-07-17 11:52:00,2.18637,2.18687,2.18634,2.18634,10000000.0
2009-07-17 11:53:00,2.18607,2.18607,2.18585,2.18603,10000000.0
2009-07-17 11:54:00,2.18665,2.18714,2.18665,2.18714,9000000.0
2009-07-17 11:55:00,2.18729,2.18737,2.18716,2.18734,8000000.0
2009-07-17 11:56:00,2.1874,2.18742,2.18722,2.18738,11000000.0
2009-07-17 11:57:00,2.18766,2.18766,2.18714,2.18714,8000000.0
2009-07-17 11:58:00,2.1877,2.18783,2.18755,2.18755,9000000.0
2009-07-17 11:59:00,2.18816,2.18816,2.18768,2.18768,7000000.0
2009-07-17 12:00:00,2.18774,2.18781,2.18745,2.18761,7000000.0
2009-07-17 12:01:00,2.18773,2.18807,2.18771,2.18777,10000000.0
2009-07-17 12:02:00,2.18787,2.18801,2.18769,2.1877,10000000.0
2009-07-17 12:03:00,2.18749,2.18772,2.18749,2.18772,7000000.0
2009-07-17 12:04:00,2.18756,2.18756,2.18704,2.1872,9000000.0
2009-07-17 12:05:00,2.18738,2.18777,2.18738,2.18741,11000000.0
2009-07-17 12:06:00,2.1873,2.1873,2.18673,2.18673,7000000.0
2009-07-17 12:07:00,2.18679,2.18727,2.18679,2.18727,7000000.0
2009-07-17 12:08:00,2.18728,2.18756,2.18728,2.18748,9000000.0
2009-07-17 12:09:00,2.18745,2.18745,2.18692,2.18718,8000000.0
2009-07-17 12:10:00,2.18732,2.18744,2.18729,2.18729,6000000.0
2009-07-17 12:11:00,2.18744,2.18773,2.18744,2.18744,7000000.0
2009-07-17 12:12:00,2.18752,2.18774,2.18752,2.1876,7000000.0
2009-07-17 12:13:00,2.18766,2.18766,2.18713,2.18724,10000000.0
2009-07-17 12:14:00,2.18721,2.18722,2.18709,2.18712,8000000.0
2009-07-17 12:15:00,2.18708,2.18725,2.18697,2.18725,8000000.0
2009-07-17 12:16:00,2.18737,2.18751,2.18725,2.18751,8000000.0
2009-07-17 12:17:00,2.18743,2.18751,2.18717,2.18751,8000000.0
2009-07-17 12:18:00,2.18727,2.1874,2.18722,2.1874,11000000.0
2009-07-17 12:19:00,2.18726,2.18738,2.18723,2.18723,9000000.0
2009-07-17 12:20:00,2.18738,2.18748,2.18719,2.18725,10000000.0
2009-07-17 12:21:00,2.18659,2.1866,2.18491,2.18491,7000000.0
2009-07-17 12:22:00,2.18704,2.18704,2.18672,2.18693,8000000.0
2009-07-17 12:23:00,2.18686,2.18717,2.18674,2.18717,7000000.0
2009-07-17 12:24:00,2.18721,2.18723,2.18705,2.18723,7000000.0
2009-07-17 12:25:00,2.18713,2.18713,2.18693,2.1871,6000000.0
2009-07-17 12:26:00,2.18715,2.18719,2.18712,2.18712,8000000.0
2009-07-17 12:27:00,2.18691,2.18691,2.18632,2.18648,10000000.0
2009-07-17 12:28:00,2.18672,2.18702,2.18655,2.18702,9000000.0
2009-07-17 12:29:00,2.1867,2.18689,2.18664,2.18686,8000000.0
2009-07-17 12:30:00,2.18671,2.18698,2.18652,2.18698,7000000.0
2009-07-17 12:31:00,2.18746,2.18772,2.18741,2.18772,11000000.0
2009-07-17 12:32:00,2.18789,2.18801,2.18744,2.18744,7000000.0
2009-07-17 12:33:00,2.18776,2.18797,2.18768,2.18779,7000000.0
2009-07-17 12:34:00,2.18763,2.18763,2.18733,2.18733,7000000.0
2009-07-17 12:35:00,2.18756,2.18766,2.18756,2.18763,8000000.0
2009-07-17 12:36:00,2.18758,2.18777,2.18755,2.18755,8000000.0
2009-07-17 12:37:00,2.18727,2.18734,2.18711,2.18711,9000000.0
2009-07-17 12:38:00,2.18725,2.1875,2.1872,2.1875,8000000.0
2009-07-17 12:39:00,2.18706,2.18714,2.18698,2.18712,9000000.0
2009-07-17 12:40:00,2.18707,2.1871,2.18684,2.18687,7000000.0
2009-07-17 12:41:00,2.18694,2.18714,2.18694,2.18711,8000000.0
2009-07-17 12:42:00,2.18693,2.18693,2.18679,2.18679,5000000.0
2009-07-17 12:43:00,2.18677,2.18693,2.18637,2.18637,9000000.0
2009-07-17 12:44:00,2.18615,2.18638,2.18613,2.18638,8000000.0
2009-07-17 12:45:00,2.18614,2.18679,2.18614,2.18665,5000000.0
2009-07-17 12:46:00,2.18637,2.18658,2.18637,2.18651,9000000.0
2009-07-17 12:47:00,2.18695,2.18701,2.18677,2.18701,10000000.0
2009-07-17 12:48:00,2.18695,2.18695,2.18642,2.18642,11000000.0
2009-07-17 12:49:00,2.18678,2.18726,2.18678,2.18694,7000000.0
2009-07-17 12:50:00,2.18693,2.18693,2.18657,2.1866,7000000.0
2009-07-17 12:51:00,2.1866,2.18676,2.18656,2.18656,8000000.0
2009-07-17 12:52:00,2.18663,2.18663,2.18622,2.18651,11000000.0
2009-07-17 12:53:00,2.1863,2.1863,2.18608,2.18621,8000000.0
2009-07-17 12:54:00,2.18589,2.18602,2.18586,2.18599,7000000.0
2009-07-17 12:55:00,2.18623,2.18633,2.1862,2.1862,8000000.0
2009-07-17 12:56:00,2.18607,2.18613,2.18603,2.1861,7000000.0
2009-07-17 12:57:00,2.18601,2.18625,2.18597,2.18616,7000000.0
2009-07-17 12:58:00,2.18599,2.18677,2.18599,2.18677,8000000.0
2009-07-17 12:59:00,2.18679,2.18679,2.18657,2.18676,7000000.0
2009-07-17 13:00:00,2.18687,2.18738,2.18687,2.18738,8000000.0
2009-07-17 13:01:00,2.18712,2.18712,2.18642,2.18663,8000000.0
2009-07-17 13:02:00,2.18639,2.1864,2.18625,2.18632,7000000.0
2009-07-17 13:03:00,2.18643,2.18695,2.18643,2.18677,8000000.0
2009-07-17 13:04:00,2.18609,2.18609,2.18535,2.1854,7000000.0
2009-07-17 13:05:00,2.18532,2.18532,2.18488,2.18491,8000000.0
2009-07-17 13:06:00,2.18517,2.18561,2.18517,2.18561,7000000.0
2009-07-17 13:07:00,2.18617,2.18666,2.18617,2.18666,5000000.0
2009-07-17 13:08:00,2.18677,2.18677,2.18655,2.18667,10000000.0
2009-07-17 13:09:00,2.18635,2.18646,2.18622,2.18646,7000000.0
2009-07-17 13:10:00,2.18639,2.18639,2.18622,2.18629,9000000.0
2009-07-17 13:11:00,2.18632,2.18638,2.18611,2.18626,8000000.0
2009-07-17 13:12:00,2.18643,2.18645,2.18603,2.18614,8000000.0
2009-07-17 13:13:00,2.1859,2.18601,2.18575,2.186,9000000.0
2009-07-17 13:14:00,2.18541,2.18573,2.18534,2.18573,6000000.0
2009-07-17 13:15:00,2.18642,2.1867,2.18642,2.18658,8000000.0
2009-07-17 13:16:00,2.18686,2.18713,2.18686,2.18707,8000000.0
2009-07-17 13:17:00,2.1871,2.18736,2.1871,2.1872,9000000.0
2009-07-17 13:18:00,2.18731,2.18731,2.18706,2.18706,10000000.0
2009-07-17 13:19:00,2.1872,2.18729,2.18713,2.18724,8000000.0
2009-07-17 13:20:00,2.18708,2.18734,2.18698,2.18734,8000000.0
2009-07-17 13:21:00,2.18731,2.18731,2.18692,2.18723,7000000.0
2009-07-17 13:22:00,2.18699,2.18755,2.18699,2.18755,11000000.0
2009-07-17 13:23:00,2.18779,2.18796,2.18779,2.18786,8000000.0
2009-07-17 13:24:00,2.18793,2.18793,2.18757,2.18757,7000000.0
2009-07-17 13:25:00,2.18752,2.18764,2.18752,2.18762,5000000.0
2009-07-17 13:26:00,2.18776,2.1878,2.1874,2.1874,10000000.0
2009-07-17 13:27:00,2.1872,2.18734,2.18718,2.18723,8000000.0
2009-07-17 13:28:00,2.18733,2.18744,2.18727,2.18727,21000000.0
2009-07-17 13:29:00,2.18733,2.18749,2.18733,2.18749,17000000.0
2009-07-17 13:30:00,2.18751,2.18763,2.18743,2.18763,7000000.0
2009-07-17 13:31:00,2.18775,2.18805,2.18775,2.18801,9000000.0
2009-07-17 13:32:00,2.18812,2.18835,2.18812,2.18821,14000000.0
2009-07-17 13:33:00,2.18761,2.18809,2.18761,2.18809,14000000.0
2009-07-17 13:34:00,2.18829,2.18829,2.18771,2.18771,31000000.0
2009-07-17 13:35:00,2.18734,2.18778,2.18734,2.18778,17000000.0
2009-07-17 13:36:00,2.18777,2.18777,2.1874,2.1874,24000000.0
2009-07-17 13:37:00,2.18696,2.18706,2.18687,2.18688,10000000.0
2009-07-17 13:38:00,2.18649,2.18682,2.18649,2.18678,18000000.0
2009-07-17 13:39:00,2.18689,2.18689,2.18675,2.18675,15000000.0
2009-07-17 13:40:00,2.18658,2.18714,2.18658,2.18714,29000000.0
2009-07-17 13:41:00,2.18717,2.18717,2.18693,2.187,13000000.0
2009-07-17 13:42:00,2.18704,2.18799,2.18704,2.18799,8000000.0
2009-07-17 13:43:00,2.18774,2.18788,2.18764,2.18788,10000000.0
2009-07-17 13:44:00,2.1881,2.18866,2.1881,2.18865,26000000.0
2009-07-17 13:45:00,2.18888,2.18912,2.18887,2.18887,22000000.0
2009-07-17 13:46:00,2.18873,2.18888,2.18873,2.18875,19000000.0
2009-07-17 13:47:00,2.18881,2.18902,2.18873,2.18902,17000000.0
2009-07-17 13:48:00,2.18947,2.18947,2.18894,2.18894,22000000.0
2009-07-17 13:49:00,2.18895,2.18918,2.18887,2.18887,24000000.0
2009-07-17 13:50:00,2.18891,2.18913,2.18891,2.18913,15000000.0
2009-07-17 13:51:00,2.18942,2.18973,2.18942,2.18963,22000000.0
2009-07-17 13:52:00,2.18963,2.18979,2.18955,2.18974,32000000.0
2009-07-17 13:53:00,2.18933,2.18933,2.18902,2.18902,28000000.0
2009-07-17 13:54:00,2.18896,2.18896,2.1886,2.1886,31000000.0
2009-07-17 13:55:00,2.1887,2.18903,2.1887,2.18889,20000000.0
2009-07-17 13:56:00,2.18892,2.18927,2.18892,2.18927,24000000.0
2009-07-17 13:57:00,2.18923,2.18923,2.1891,2.18914,34000000.0
2009-07-17 13:58:00,2.1891,2.1891,2.18895,2.18904,16000000.0
2009-07-17 13:59:00,2.18916,2.1894,2.18916,2.18918,30000000.0
2009-07-17 14:00:00,2.18944,2.18944,2.18797,2.1889,39000000.0
2009-07-17 14:01:00,2.18847,2.18949,2.18847,2.18949,30000000.0
2009-07-17 14:02:00,2.18862,2.18862,2.18803,2.18803,19000000.0
2009-07-17 14:03:00,2.18792,2.18812,2.18786,2.18807,23000000.0
2009-07-17 14:04:00,2.18791,2.18791,2.18749,2.18754,33000000.0
2009-07-17 14:05:00,2.18762,2.18778,2.18756,2.18766,28000000.0
2009-07-17 14:06:00,2.18773,2.18839,2.18773,2.1883,31000000.0
2009-07-17 14:07:00,2.1884,2.18871,2.18839,2.18871,31000000.0
2009-07-17 14:08:00,2.1886,2.18878,2.18855,2.18878,27000000.0
2009-07-17 14:09:00,2.18876,2.18888,2.18866,2.18888,27000000.0
2009-07-17 14:10:00,2.18887,2.18891,2.18865,2.18878,24000000.0
2009-07-17 14:11:00,2.18905,2.18905,2.18874,2.18874,21000000.0
2009-07-17 14:12:00,2.18842,2.18865,2.18839,2.18839,22000000.0
2009-07-17 14:13:00,2.18842,2.18842,2.18818,2.18818,13000000.0
2009-07-17 14:14:00,2.18797,2.18811,2.18786,2.18811,21000000.0
2009-07-17 14:15:00,2.1881,2.18812,2.1876,2.18787,25000000.0
2009-07-17 14:16:00,2.18789,2.1883,2.18786,2.1883,26000000.0
2009-07-17 14:17:00,2.18831,2.18831,2.1881,2.1881,32000000.0
2009-07-17 14:18:00,2.18772,2.18772,2.18747,2.1876,27000000.0
2009-07-17 14:19:00,2.18752,2.18825,2.18752,2.18824,35000000.0
2009-07-17 14:20:00,2.18793,2.18839,2.18793,2.18839,32000000.0
2009-07-17 14:21:00,2.18825,2.18844,2.18815,2.18815,39000000.0
2009-07-17 14:22:00,2.18863,2.1892,2.18863,2.18895,22000000.0
2009-07-17 14:23:00,2.18897,2.18935,2.18897,2.1891,40000000.0
2009-07-17 14:24:00,2.18904,2.1891,2.18854,2.18854,10000000.0
2009-07-17 14:25:00,2.18826,2.18826,2.18785,2.18785,35000000.0
2009-07-17 14:26:00,2.18813,2.18813,2.1878,2.18799,18000000.0
2009-07-17 14:27:00,2.18741,2.18813,2.18741,2.18813,28000000.0
2009-07-17 14:28:00,2.18806,2.18809,2.18745,2.18746,21000000.0
2009-07-17 14:29:00,2.18737,2.18758,2.18703,2.18703,16000000.0
2009-07-17 14:30:00,2.18651,2.18651,2.18566,2.18594,25000000.0
2009-07-17 14:31:00,2.18604,2.18697,2.18604,2.18684,26000000.0
2009-07-17 14:32:00,2.1865,2.18664,2.1863,2.1866,32000000.0
2009-07-17 14:33:00,2.18695,2.18762,2.18695,2.1876,20000000.0
2009-07-17 14:34:00,2.18749,2.18784,2.18749,2.18753,25000000.0
2009-07-17 14:35:00,2.18803,2.18836,2.18803,2.18833,23000000.0
2009-07-17 14:36:00,2.188,2.188,2.18756,2.18756,11000000.0
2009-07-17 14:37:00,2.18731,2.18731,2.18667,2.18667,41000000.0
2009-07-17 14:38:00,2.18664,2.18675,2.18648,2.18661,54000000.0
2009-07-17 14:39:00,2.18683,2.18723,2.18683,2.18723,36000000.0
2009-07-17 14:40:00,2.18727,2.18728,2.1871,2.18726,36000000.0
2009-07-17 14:41:00,2.18697,2.18742,2.18697,2.18742,41000000.0
2009-07-17 14:42:00,2.18731,2.18754,2.18724,2.18753,19000000.0
2009-07-17 14:43:00,2.18719,2.18719,2.18665,2.18669,20000000.0
2009-07-17 14:44:00,2.187,2.18713,2.18677,2.18713,25000000.0
2009-07-17 14:45:00,2.18745,2.18759,2.18745,2.18756,33000000.0
2009-07-17 14:46:00,2.18753,2.18769,2.18753,2.18769,11000000.0
2009-07-17 14:47:00,2.18788,2.18788,2.18767,2.18787,7000000.0
2009-07-17 14:48:00,2.18771,2.18801,2.18771,2.18794,21000000.0
2009-07-17 14:49:00,2.18811,2.18823,2.18795,2.18796,32000000.0
2009-07-17 14:50:00,2.188,2.18805,2.18796,2.18796,33000000.0
2009-07-17 14:51:00,2.18808,2.18808,2.18778,2.18797,37000000.0
2009-07-17 14:52:00,2.18769,2.18769,2.18707,2.18726,17000000.0
2009-07-17 14:53:00,2.18682,2.18693,2.18661,2.18661,22000000.0
2009-07-17 14:54:00,2.18644,2.18644,2.18498,2.18498,17000000.0
2009-07-17 14:55:00,2.18522,2.18523,2.18519,2.18519,7000000.0
2009-07-17 14:56:00,2.18423,2.18464,2.18423,2.18464,21000000.0
2009-07-17 14:57:00,2.18464,2.18498,2.18441,2.18458,12000000.0
2009-07-17 14:58:00,2.18429,2.18429,2.18374,2.18394,31000000.0
2009-07-17 14:59:00,2.18365,2.18365,2.18246,2.18246,20000000.0
2009-07-17 15:00:00,2.18214,2.18214,2.18148,2.18148,32000000.0
2009-07-17 15:01:00,2.18116,2.18116,2.17903,2.18004,14000000.0
2009-07-17 15:02:00,2.18052,2.18141,2.18052,2.1812,26000000.0
2009-07-17 15:03:00,2.18159,2.18159,2.18044,2.1807,30000000.0
2009-07-17 15:04:00,2.18114,2.18134,2.18097,2.18105,29000000.0
2009-07-17 15:05:00,2.18104,2.18145,2.18095,2.18145,28000000.0
2009-07-17 15:06:00,2.18214,2.18277,2.18214,2.18277,16000000.0
2009-07-17 15:07:00,2.18294,2.18312,2.1829,2.1829,26000000.0
2009-07-17 15:08:00,2.18271,2.18305,2.18271,2.18279,25000000.0
2009-07-17 15:09:00,2.18292,2.18296,2.18264,2.18296,34000000.0
2009-07-17 15:10:00,2.18201,2.18202,2.18139,2.18139,36000000.0
2009-07-17 15:11:00,2.18136,2.1819,2.18136,2.18183,27000000.0
2009-07-17 15:12:00,2.18181,2.18195,2.18127,2.18195,26000000.0
2009-07-17 15:13:00,2.18129,2.18129,2.18023,2.18067,41000000.0
2009-07-17 15:14:00,2.18083,2.18095,2.18057,2.18095,30000000.0
2009-07-17 15:15:00,2.18116,2.18177,2.18109,2.18149,21000000.0
2009-07-17 15:16:00,2.18168,2.18169,2.18154,2.18165,9000000.0
2009-07-17 15:17:00,2.18195,2.18219,2.18193,2.18214,26000000.0
2009-07-17 15:18:00,2.18244,2.18254,2.1823,2.18233,10000000.0
2009-07-17 15:19:00,2.18221,2.18252,2.18221,2.18241,16000000.0
2009-07-17 15:20:00,2.1823,2.18249,2.18223,2.18248,20000000.0
2009-07-17 15:21:00,2.18279,2.18317,2.1827,2.18317,12000000.0
2009-07-17 15:22:00,2.18284,2.18316,2.18284,2.18316,22000000.0
2009-07-17 15:23:00,2.18408,2.18429,2.18389,2.18427,36000000.0
2009-07-17 15:24:00,2.1842,2.18452,2.18368,2.18368,20000000.0
2009-07-17 15:25:00,2.18356,2.18387,2.18356,2.18387,14000000.0
2009-07-17 15:26:00,2.18312,2.1836,2.18309,2.18309,40000000.0
2009-07-17 15:27:00,2.18287,2.18304,2.18257,2.18278,32000000.0
2009-07-17 15:28:00,2.18307,2.18323,2.18301,2.18303,55000000.0
2009-07-17 15:29:00,2.1832,2.18326,2.18141,2.18141,47000000.0
2009-07-17 15:30:00,2.18149,2.18387,2.18093,2.18387,71000000.0
2009-07-17 15:31:00,2.18454,2.18466,2.18423,2.18466,58000000.0
2009-07-17 15:32:00,2.18463,2.18494,2.18463,2.18471,25000000.0
2009-07-17 15:33:00,2.18463,2.18524,2.18463,2.18524,32000000.0
2009-07-17 15:34:00,2.18539,2.18555,2.18492,2.18492,22000000.0
2009-07-17 15:35:00,2.18448,2.18448,2.18399,2.18417,30000000.0
2009-07-17 15:36:00,2.1841,2.18451,2.1841,2.18444,23000000.0
2009-07-17 15:37:00,2.18433,2.18433,2.18377,2.18407,24000000.0
2009-07-17 15:38:00,2.1849,2.1851,2.18477,2.18499,61000000.0
2009-07-17 15:39:00,2.18454,2.18532,2.18454,2.18531,40000000.0
2009-07-17 15:40:00,2.1854,2.1854,2.18517,2.18517,37000000.0
2009-07-17 15:41:00,2.18507,2.18507,2.18361,2.18361,43000000.0
2009-07-17 15:42:00,2.18404,2.18404,2.18341,2.18341,41000000.0
2009-07-17 15:43:00,2.1833,2.18426,2.1833,2.18426,30000000.0
2009-07-17 15:44:00,2.18476,2.18476,2.18429,2.18459,29000000.0
2009-07-17 15:45:00,2.18437,2.18444,2.18375,2.18444,36000000.0
2009-07-17 15:46:00,2.18433,2.18513,2.18433,2.18507,24000000.0
2009-07-17 15:47:00,2.18566,2.18644,2.18543,2.18644,31000000.0
2009-07-17 15:48:00,2.18677,2.18687,2.18656,2.18657,33000000.0
2009-07-17 15:49:00,2.18659,2.18695,2.18659,2.18691,25000000.0
2009-07-17 15:50:00,2.18666,2.18764,2.18666,2.18764,11000000.0
2009-07-17 15:51:00,2.18753,2.18789,2.18753,2.18782,37000000.0
2009-07-17 15:52:00,2.18783,2.18783,2.18733,2.18736,23000000.0
2009-07-17 15:53:00,2.18673,2.18723,2.18673,2.18723,15000000.0
2009-07-17 15:54:00,2.18716,2.18765,2.18716,2.18747,26000000.0
2009-07-17 15:55:00,2.18735,2.18756,2.18715,2.18753,33000000.0
2009-07-17 15:56:00,2.18746,2.18759,2.1864,2.18671,36000000.0
2009-07-17 15:57:00,2.18644,2.18684,2.18644,2.18682,34000000.0
2009-07-17 15:58:00,2.18677,2.18703,2.18658,2.18703,24000000.0
2009-07-17 15:59:00,2.18672,2.18687,2.18667,2.18684,23000000.0
2009-07-17 16:00:00,2.18751,2.18806,2.18751,2.18806,51000000.0
2009-07-17 16:01:00,2.188,2.18835,2.188,2.18833,31000000.0
2009-07-17 16:02:00,2.18829,2.18829,2.1878,2.18803,29000000.0
2009-07-17 16:03:00,2.18758,2.1877,2.18731,2.18734,51000000.0
2009-07-17 16:04:00,2.18744,2.18758,2.18734,2.18746,38000000.0
2009-07-17 16:05:00,2.18721,2.18721,2.18619,2.18619,37000000.0
2009-07-17 16:06:00,2.18587,2.18604,2.18587,2.18604,33000000.0
2009-07-17 16:07:00,2.18637,2.18677,2.18637,2.18667,37000000.0
2009-07-17 16:08:00,2.18697,2.1872,2.18685,2.1872,37000000.0
2009-07-17 16:09:00,2.18731,2.18765,2.18727,2.18765,44000000.0
2009-07-17 16:10:00,2.18761,2.18774,2.1875,2.18758,41000000.0
2009-07-17 16:11:00,2.18752,2.18786,2.18752,2.18786,27000000.0
2009-07-17 16:12:00,2.18815,2.18834,2.18815,2.18831,22000000.0
2009-07-17 16:13:00,2.18847,2.18847,2.18808,2.18839,38000000.0
2009-07-17 16:14:00,2.18844,2.18871,2.18844,2.18856,41000000.0
2009-07-17 16:15:00,2.189,2.18945,2.189,2.18944,42000000.0
2009-07-17 16:16:00,2.18913,2.18925,2.1889,2.18925,45000000.0
2009-07-17 16:17:00,2.18926,2.18945,2.1891,2.1893,22000000.0
2009-07-17 16:18:00,2.18894,2.18908,2.18873,2.18873,49000000.0
2009-07-17 16:19:00,2.18846,2.1894,2.18846,2.1894,27000000.0
2009-07-17 16:20:00,2.18929,2.18929,2.18904,2.18926,52000000.0
2009-07-17 16:21:00,2.18959,2.18959,2.18915,2.18954,37000000.0
2009-07-17 16:22:00,2.18931,2.18931,2.18866,2.18871,50000000.0
2009-07-17 16:23:00,2.18865,2.18944,2.1886,2.18944,48000000.0
2009-07-17 16:24:00,2.18939,2.18949,2.18912,2.18949,44000000.0
2009-07-17 16:25:00,2.18928,2.18938,2.18913,2.18925,28000000.0
2009-07-17 16:26:00,2.1894,2.1894,2.18897,2.18916,41000000.0
2009-07-17 16:27:00,2.18902,2.18978,2.18902,2.18978,46000000.0
2009-07-17 16:28:00,2.18939,2.18999,2.18939,2.18967,34000000.0
2009-07-17 16:29:00,2.19017,2.1904,2.19017,2.19025,24000000.0
2009-07-17 16:30:00,2.19012,2.19027,2.18991,2.1902,43000000.0
2009-07-17 16:31:00,2.19023,2.19028,2.1901,2.1901,36000000.0
2009-07-17 16:32:00,2.19001,2.19015,2.18977,2.18977,34000000.0
2009-07-17 16:33:00,2.19017,2.19017,2.18954,2.18954,41000000.0
2009-07-17 16:34:00,2.18936,2.18936,2.18884,2.18926,29000000.0
2009-07-17 16:35:00,2.18956,2.18998,2.18956,2.18992,53000000.0
2009-07-17 16:36:00,2.18964,2.18964,2.18919,2.18919,43000000.0
2009-07-17 16:37:00,2.18894,2.18918,2.18883,2.18918,56000000.0
2009-07-17 16:38:00,2.18918,2.18939,2.18902,2.18939,34000000.0
2009-07-17 16:39:00,2.18947,2.18981,2.18947,2.18969,43000000.0
2009-07-17 16:40:00,2.1899,2.19013,2.18981,2.19013,63000000.0
2009-07-17 16:41:00,2.18996,2.19008,2.18961,2.18985,44000000.0
2009-07-17 16:42:00,2.18984,2.18984,2.18943,2.18943,57000000.0
2009-07-17 16:43:00,2.18923,2.18946,2.18902,2.18946,20000000.0
2009-07-17 16:44:00,2.18941,2.18947,2.1891,2.18925,34000000.0
2009-07-17 16:45:00,2.18936,2.1898,2.18936,2.1898,41000000.0
2009-07-17 16:46:00,2.1897,2.19046,2.1897,2.19046,59000000.0
2009-07-17 16:47:00,2.1904,2.1904,2.18952,2.19007,55000000.0
2009-07-17 16:48:00,2.19026,2.19049,2.19013,2.19032,46000000.0
2009-07-17 16:49:00,2.1904,2.1904,2.19013,2.19019,35000000.0
2009-07-17 16:50:00,2.19024,2.19061,2.19005,2.19048,45000000.0
2009-07-17 16:51:00,2.19063,2.19068,2.19054,2.19062,30000000.0
2009-07-17 16:52:00,2.19099,2.19116,2.19091,2.19091,30000000.0
2009-07-17 16:53:00,2.19089,2.19105,2.19077,2.19077,19000000.0
2009-07-17 16:54:00,2.19094,2.19122,2.19094,2.19106,18000000.0
2009-07-17 16:55:00,2.19063,2.19073,2.19038,2.19038,40000000.0
2009-07-17 16:56:00,2.19044,2.19091,2.19044,2.19051,37000000.0
2009-07-17 16:57:00,2.19025,2.19025,2.18993,2.18993,17000000.0
2009-07-17 16:58:00,2.19002,2.19089,2.19002,2.19079,45000000.0
2009-07-17 16:59:00,2.19111,2.19111,2.19085,2.19085,39000000.0
2009-07-17 17:00:00,2.19089,2.19096,2.19082,2.19089,47000000.0
2009-07-17 17:01:00,2.1907,2.19072,2.19042,2.19042,26000000.0
2009-07-17 17:02:00,2.19079,2.19098,2.19053,2.19093,33000000.0
2009-07-17 17:03:00,2.19085,2.19103,2.19079,2.19102,33000000.0
2009-07-17 17:04:00,2.19104,2.19116,2.19103,2.19103,37000000.0
2009-07-17 17:05:00,2.1911,2.19111,2.19098,2.19105,35000000.0
2009-07-17 17:06:00,2.19123,2.19152,2.1912,2.19152,46000000.0
2009-07-17 17:07:00,2.19157,2.19161,2.19137,2.19158,33000000.0
2009-07-17 17:08:00,2.19167,2.19183,2.19154,2.19183,45000000.0
2009-07-17 17:09:00,2.19194,2.19199,2.19168,2.19199,47000000.0
2009-07-17 17:10:00,2.19198,2.19198,2.19171,2.19195,36000000.0
2009-07-17 17:11:00,2.1921,2.19225,2.19191,2.19191,44000000.0
2009-07-17 17:12:00,2.19219,2.19232,2.19195,2.19232,23000000.0
2009-07-17 17:13:00,2.19216,2.19216,2.19177,2.19191,35000000.0
2009-07-17 17:14:00,2.19162,2.19173,2.1915,2.1915,27000000.0
2009-07-17 17:15:00,2.19157,2.19197,2.19157,2.19183,26000000.0
2009-07-17 17:16:00,2.19181,2.19181,2.1914,2.19164,27000000.0
2009-07-17 17:17:00,2.19148,2.19214,2.19148,2.19214,38000000.0
2009-07-17 17:18:00,2.19219,2.19219,2.19199,2.19214,29000000.0
2009-07-17 17:19:00,2.19203,2.19251,2.19203,2.19251,19000000.0
2009-07-17 17:20:00,2.19234,2.19245,2.19223,2.1924,29000000.0
2009-07-17 17:21:00,2.19237,2.19237,2.19211,2.19211,26000000.0
2009-07-17 17:22:00,2.19208,2.19223,2.19192,2.19192,30000000.0
2009-07-17 17:23:00,2.19172,2.1922,2.19172,2.1922,32000000.0
2009-07-17 17:24:00,2.19196,2.19196,2.19095,2.19096,23000000.0
2009-07-17 17:25:00,2.19146,2.19193,2.19134,2.19191,20000000.0
2009-07-17 17:26:00,2.19223,2.19313,2.19223,2.19233,18000000.0
2009-07-17 17:27:00,2.19236,2.19274,2.19236,2.19274,44000000.0
2009-07-17 17:28:00,2.19249,2.19288,2.19249,2.19265,39000000.0
2009-07-17 17:29:00,2.1925,2.19265,2.19228,2.19241,36000000.0
2009-07-17 17:30:00,2.19306,2.19381,2.19306,2.19327,61000000.0
2009-07-17 17:31:00,2.19331,2.19331,2.19298,2.1932,62000000.0
2009-07-17 17:32:00,2.19316,2.19333,2.19316,2.19333,54000000.0
2009-07-17 17:33:00,2.19336,2.19368,2.19336,2.19368,64000000.0
2009-07-17 17:34:00,2.19364,2.19366,2.19341,2.19349,60000000.0
2009-07-17 17:35:00,2.19358,2.19392,2.19358,2.19392,43000000.0
2009-07-17 17:36:00,2.19397,2.19397,2.19384,2.19386,58000000.0
2009-07-17 17:37:00,2.1939,2.19415,2.1939,2.19399,47000000.0
2009-07-17 17:38:00,2.19404,2.19426,2.19397,2.19426,44000000.0
2009-07-17 17:39:00,2.19429,2.19429,2.19407,2.19427,41000000.0
2009-07-17 17:40:00,2.19408,2.19454,2.19408,2.19454,59000000.0
2009-07-17 17:41:00,2.19451,2.19456,2.19437,2.1944,50000000.0
2009-07-17 17:42:00,2.19428,2.19479,2.19428,2.19479,37000000.0
2009-07-17 17:43:00,2.19466,2.19481,2.19449,2.19481,33000000.0
2009-07-17 17:44:00,2.1948,2.19537,2.1948,2.19537,46000000.0
2009-07-17 17:45:00,2.1953,2.1959,2.19489,2.19584,49000000.0
2009-07-17 17:46:00,2.19629,2.19629,2.19542,2.19542,56000000.0
2009-07-17 17:47:00,2.19588,2.19615,2.19575,2.19575,65000000.0
2009-07-17 17:48:00,2.1956,2.19565,2.19533,2.19533,61000000.0
2009-07-17 17:49:00,2.19494,2.19506,2.19476,2.19482,72000000.0
2009-07-17 17:50:00,2.19513,2.19516,2.19499,2.19516,53000000.0
2009-07-17 17:51:00,2.19505,2.19538,2.19501,2.19531,54000000.0
2009-07-17 17:52:00,2.19547,2.19555,2.19531,2.19547,51000000.0
2009-07-17 17:53:00,2.19607,2.19689,2.19607,2.19674,42000000.0
2009-07-17 17:54:00,2.19682,2.19707,2.19661,2.19707,32000000.0
2009-07-17 17:55:00,2.19687,2.19687,2.1964,2.19684,32000000.0
2009-07-17 17:56:00,2.19684,2.19684,2.19655,2.19655,47000000.0
2009-07-17 17:57:00,2.19672,2.19694,2.19672,2.19674,34000000.0
2009-07-17 17:58:00,2.19693,2.19693,2.19657,2.19661,44000000.0
2009-07-17 17:59:00,2.19585,2.19585,2.19515,2.19528,39000000.0
2009-07-17 18:00:00,2.19501,2.19504,2.19488,2.19504,32000000.0
2009-07-17 18:01:00,2.19499,2.19506,2.19466,2.19466,52000000.0
2009-07-17 18:02:00,2.19444,2.19469,2.19428,2.19428,30000000.0
2009-07-17 18:03:00,2.19487,2.19499,2.19465,2.19499,38000000.0
2009-07-17 18:04:00,2.19484,2.19501,2.19483,2.19497,38000000.0
2009-07-17 18:05:00,2.19511,2.19511,2.19494,2.19506,36000000.0
2009-07-17 18:06:00,2.19572,2.19572,2.1954,2.19542,32000000.0
2009-07-17 18:07:00,2.19467,2.19467,2.19445,2.19447,38000000.0
2009-07-17 18:08:00,2.19442,2.19452,2.19435,2.19452,56000000.0
2009-07-17 18:09:00,2.19443,2.19449,2.19383,2.19383,34000000.0
2009-07-17 18:10:00,2.19378,2.19399,2.19365,2.19392,26000000.0
2009-07-17 18:11:00,2.1939,2.1939,2.19365,2.19365,34000000.0
2009-07-17 18:12:00,2.1937,2.19388,2.1937,2.19387,24000000.0
2009-07-17 18:13:00,2.19386,2.19401,2.19386,2.1939,30000000.0
2009-07-17 18:14:00,2.19404,2.19438,2.19404,2.19417,22000000.0
2009-07-17 18:15:00,2.19433,2.19439,2.19424,2.19429,21000000.0
2009-07-17 18:16:00,2.1944,2.19452,2.19409,2.1942,66000000.0
2009-07-17 18:17:00,2.19442,2.1945,2.19434,2.1945,60000000.0
2009-07-17 18:18:00,2.19434,2.19434,2.19413,2.19419,33000000.0
2009-07-17 18:19:00,2.19421,2.19422,2.19397,2.19398,46000000.0
2009-07-17 18:20:00,2.19384,2.19384,2.19353,2.19353,61000000.0
2009-07-17 18:21:00,2.19333,2.19333,2.19304,2.1932,37000000.0
2009-07-17 18:22:00,2.19321,2.19337,2.19303,2.19337,49000000.0
2009-07-17 18:23:00,2.1933,2.1933,2.19267,2.19281,34000000.0
2009-07-17 18:24:00,2.19279,2.19326,2.19279,2.19314,47000000.0
2009-07-17 18:25:00,2.19297,2.19297,2.19258,2.19279,31000000.0
2009-07-17 18:26:00,2.19269,2.19269,2.19249,2.19249,43000000.0
2009-07-17 18:27:00,2.19285,2.19315,2.19285,2.193,35000000.0
2009-07-17 18:28:00,2.19326,2.19349,2.19322,2.19348,18000000.0
2009-07-17 18:29:00,2.19343,2.19346,2.19337,2.19337,24000000.0
2009-07-17 18:30:00,2.19399,2.194,2.19389,2.1939,32000000.0
2009-07-17 18:31:00,2.19391,2.19428,2.19391,2.19413,46000000.0
2009-07-17 18:32:00,2.19417,2.19427,2.19402,2.19405,55000000.0
2009-07-17 18:33:00,2.19381,2.19405,2.1935,2.19405,29000000.0
2009-07-17 18:34:00,2.19393,2.19393,2.19334,2.1936,32000000.0
2009-07-17 18:35:00,2.19325,2.194,2.19325,2.19378,47000000.0
2009-07-17 18:36:00,2.19406,2.19406,2.19355,2.19355,65000000.0
2009-07-17 18:37:00,2.19338,2.19355,2.19312,2.19355,63000000.0
2009-07-17 18:38:00,2.19348,2.19348,2.19317,2.19317,61000000.0
2009-07-17 18:39:00,2.19325,2.19327,2.19307,2.19318,37000000.0
2009-07-17 18:40:00,2.1934,2.19409,2.1934,2.19396,52000000.0
2009-07-17 18:41:00,2.19365,2.19365,2.19283,2.19324,68000000.0
2009-07-17 18:42:00,2.19333,2.19333,2.19184,2.19185,40000000.0
2009-07-17 18:43:00,2.1912,2.19255,2.1912,2.19255,39000000.0
2009-07-17 18:44:00,2.19245,2.19245,2.19217,2.19226,33000000.0
2009-07-17 18:45:00,2.19264,2.19298,2.19263,2.19298,57000000.0
2009-07-17 18:46:00,2.19297,2.19297,2.19272,2.19286,61000000.0
2009-07-17 18:47:00,2.19292,2.19292,2.1926,2.1926,41000000.0
2009-07-17 18:48:00,2.19267,2.19277,2.19247,2.19277,26000000.0
2009-07-17 18:49:00,2.19319,2.19325,2.19291,2.19325,31000000.0
2009-07-17 18:50:00,2.19337,2.19337,2.19312,2.19312,37000000.0
2009-07-17 18:51:00,2.19302,2.19307,2.19295,2.19307,17000000.0
2009-07-17 18:52:00,2.19321,2.19321,2.19301,2.19302,33000000.0
2009-07-17 18:53:00,2.19295,2.19295,2.19259,2.19259,31000000.0
2009-07-17 18:54:00,2.19256,2.19256,2.19231,2.19231,11000000.0
2009-07-17 18:55:00,2.19218,2.19221,2.19184,2.19206,22000000.0
2009-07-17 18:56:00,2.19234,2.19248,2.19223,2.19233,16000000.0
2009-07-17 18:57:00,2.19239,2.19253,2.19233,2.19252,15000000.0
2009-07-17 18:58:00,2.19256,2.19292,2.19256,2.19292,19000000.0
2009-07-17 18:59:00,2.19293,2.19315,2.19293,2.19303,26000000.0
2009-07-17 19:00:00,2.19309,2.19309,2.19269,2.19276,12000000.0
2009-07-17 19:01:00,2.19314,2.19314,2.19274,2.19274,18000000.0
2009-07-17 19:02:00,2.19276,2.19281,2.19267,2.19269,23000000.0
2009-07-17 19:03:00,2.19279,2.19299,2.19279,2.19297,21000000.0
2009-07-17 19:04:00,2.19302,2.19304,2.19283,2.19304,55000000.0
2009-07-17 19:05:00,2.19299,2.19299,2.19293,2.19299,42000000.0
2009-07-17 19:06:00,2.19302,2.19313,2.19279,2.19313,63000000.0
2009-07-17 19:07:00,2.19307,2.19307,2.19273,2.19275,39000000.0
2009-07-17 19:08:00,2.19265,2.19272,2.19255,2.19272,32000000.0
2009-07-17 19:09:00,2.19263,2.19287,2.19248,2.19254,56000000.0
2009-07-17 19:10:00,2.19262,2.19275,2.19251,2.19256,27000000.0
2009-07-17 19:11:00,2.19275,2.19292,2.19265,2.19291,36000000.0
2009-07-17 19:12:00,2.19244,2.19244,2.19189,2.1919,25000000.0
2009-07-17 19:13:00,2.19184,2.19196,2.19184,2.19194,23000000.0
2009-07-17 19:14:00,2.19199,2.19244,2.19199,2.19244,37000000.0
2009-07-17 19:15:00,2.19255,2.19264,2.19221,2.19233,17000000.0
2009-07-17 19:16:00,2.19243,2.19304,2.19243,2.19304,23000000.0
2009-07-17 19:17:00,2.19323,2.19325,2.19313,2.19318,17000000.0
2009-07-17 19:18:00,2.19315,2.19317,2.19288,2.19317,30000000.0
2009-07-17 19:19:00,2.19293,2.19302,2.19287,2.19295,36000000.0
2009-07-17 19:20:00,2.19293,2.19334,2.1922,2.1922,23000000.0
2009-07-17 19:21:00,2.19209,2.19225,2.19197,2.19212,21000000.0
2009-07-17 19:22:00,2.19209,2.19215,2.19193,2.19208,25000000.0
2009-07-17 19:23:00,2.19205,2.19212,2.19205,2.19211,12000000.0
2009-07-17 19:24:00,2.19195,2.192,2.19167,2.19172,39000000.0
2009-07-17 19:25:00,2.19201,2.19219,2.19176,2.19219,49000000.0
2009-07-17 19:26:00,2.19216,2.19221,2.19198,2.19208,48000000.0
2009-07-17 19:27:00,2.19204,2.19227,2.19191,2.19227,51000000.0
2009-07-17 19:28:00,2.19243,2.19255,2.19233,2.19233,40000000.0
2009-07-17 19:29:00,2.19228,2.19248,2.19215,2.19215,28000000.0
2009-07-17 19:30:00,2.19188,2.19223,2.1918,2.19192,32000000.0
2009-07-17 19:31:00,2.19164,2.19211,2.19164,2.19189,28000000.0
2009-07-17 19:32:00,2.19215,2.19223,2.19189,2.1921,31000000.0
2009-07-17 19:33:00,2.19219,2.19219,2.1919,2.19206,14000000.0
2009-07-17 19:34:00,2.19221,2.19232,2.19194,2.19225,49000000.0
2009-07-17 19:35:00,2.19232,2.19264,2.19225,2.1924,28000000.0
2009-07-17 19:36:00,2.19249,2.19264,2.19249,2.19253,16000000.0
2009-07-17 19:37:00,2.1922,2.1922,2.19171,2.19171,26000000.0
2009-07-17 19:38:00,2.19117,2.19283,2.19117,2.19283,18000000.0
2009-07-17 19:39:00,2.19293,2.19295,2.19276,2.19295,13000000.0
2009-07-17 19:40:00,2.19282,2.1929,2.19251,2.19251,16000000.0
2009-07-17 19:41:00,2.19231,2.1925,2.19228,2.1925,17000000.0
2009-07-17 19:42:00,2.19253,2.19262,2.19208,2.19232,19000000.0
2009-07-17 19:43:00,2.19231,2.19257,2.19222,2.19222,21000000.0
2009-07-17 19:44:00,2.19235,2.19243,2.19232,2.19237,21000000.0
2009-07-17 19:45:00,2.19236,2.19244,2.19207,2.19216,33000000.0
2009-07-17 19:46:00,2.19197,2.19216,2.19184,2.19193,18000000.0
2009-07-17 19:47:00,2.19193,2.19193,2.19176,2.19177,22000000.0
2009-07-17 19:48:00,2.19173,2.19194,2.1917,2.19188,18000000.0
2009-07-17 19:49:00,2.19173,2.1919,2.19158,2.1919,27000000.0
2009-07-17 19:50:00,2.19183,2.19183,2.19159,2.19178,23000000.0
2009-07-17 19:51:00,2.19192,2.19212,2.19192,2.19201,25000000.0
2009-07-17 19:52:00,2.192,2.19208,2.19183,2.19183,15000000.0
2009-07-17 19:53:00,2.19196,2.19198,2.19189,2.19192,21000000.0
2009-07-17 19:54:00,2.19214,2.19214,2.19171,2.19171,9000000.0
2009-07-17 19:55:00,2.19182,2.19199,2.19165,2.19193,30000000.0
2009-07-17 19:56:00,2.19194,2.19194,2.19186,2.1919,20000000.0
2009-07-17 19:57:00,2.19196,2.19209,2.19185,2.19185,12000000.0
2009-07-17 19:58:00,2.19213,2.19213,2.19137,2.19137,13000000.0
2009-07-17 19:59:00,2.19138,2.19148,2.1913,2.19148,31000000.0
2009-07-17 20:00:00,2.19141,2.19242,2.19141,2.19242,23000000.0
2009-07-17 20:01:00,2.19207,2.19207,2.1915,2.19161,13000000.0
2009-07-17 20:02:00,2.19166,2.19175,2.19148,2.19167,20000000.0
2009-07-17 20:03:00,2.1917,2.19179,2.1917,2.19172,18000000.0
2009-07-17 20:04:00,2.19161,2.19186,2.19159,2.19178,27000000.0
2009-07-17 20:05:00,2.19182,2.19189,2.19171,2.19189,23000000.0
2009-07-17 20:06:00,2.19184,2.19184,2.19156,2.19166,13000000.0
2009-07-17 20:07:00,2.19133,2.19133,2.19091,2.19091,29000000.0
2009-07-17 20:08:00,2.19084,2.19105,2.19055,2.19055,15000000.0
2009-07-17 20:09:00,2.19118,2.19125,2.19094,2.19094,17000000.0
2009-07-17 20:10:00,2.19126,2.19168,2.19126,2.19154,20000000.0
2009-07-17 20:11:00,2.19155,2.1917,2.19145,2.19167,10000000.0
2009-07-17 20:12:00,2.19165,2.19171,2.19157,2.19157,15000000.0
2009-07-17 20:13:00,2.19128,2.19167,2.19128,2.19139,17000000.0
2009-07-17 20:14:00,2.19129,2.19204,2.19129,2.19172,15000000.0
2009-07-17 20:15:00,2.19178,2.19197,2.19175,2.19197,10000000.0
2009-07-17 20:16:00,2.19189,2.19199,2.19178,2.19186,22000000.0
2009-07-17 20:17:00,2.19188,2.19207,2.19165,2.19207,17000000.0
2009-07-17 20:18:00,2.19203,2.19203,2.19178,2.19182,24000000.0
2009-07-17 20:19:00,2.19161,2.19176,2.19147,2.19147,9000000.0
2009-07-17 20:20:00,2.19137,2.19151,2.1913,2.19151,14000000.0
2009-07-17 20:21:00,2.19152,2.19152,2.19115,2.19118,7000000.0
2009-07-17 20:22:00,2.19122,2.19122,2.19085,2.19085,12000000.0
2009-07-17 20:23:00,2.19097,2.19109,2.19097,2.19105,6000000.0
2009-07-17 20:24:00,2.191,2.19114,2.19095,2.19098,15000000.0
2009-07-17 20:25:00,2.19109,2.19109,2.19075,2.19081,16000000.0
2009-07-17 20:26:00,2.19091,2.19107,2.19091,2.19097,22000000.0
2009-07-17 20:27:00,2.19121,2.19134,2.19116,2.19124,11000000.0
2009-07-17 20:28:00,2.19109,2.19135,2.19106,2.19135,7000000.0
2009-07-17 20:29:00,2.19196,2.19278,2.19196,2.19207,20000000.0
2009-07-17 20:30:00,2.19201,2.1924,2.19201,2.1924,27000000.0
2009-07-17 20:31:00,2.19257,2.1926,2.19253,2.19258,17000000.0
2009-07-17 20:32:00,2.19261,2.19301,2.19261,2.19301,20000000.0
2009-07-17 20:33:00,2.19315,2.19315,2.19286,2.19295,14000000.0
2009-07-17 20:34:00,2.193,2.19312,2.19298,2.19304,28000000.0
2009-07-17 20:35:00,2.19305,2.19313,2.19291,2.19293,23000000.0
2009-07-17 20:36:00,2.19296,2.19306,2.19296,2.19302,11000000.0
2009-07-17 20:37:00,2.19295,2.19314,2.19295,2.19314,7000000.0
2009-07-17 20:38:00,2.19328,2.19356,2.19328,2.19356,10000000.0
2009-07-17 20:39:00,2.19356,2.19369,2.19354,2.19354,9000000.0
2009-07-17 20:40:00,2.19363,2.1937,2.1936,2.1937,7000000.0
2009-07-17 20:41:00,2.19393,2.19393,2.19361,2.19367,8000000.0
2009-07-17 20:42:00,2.19345,2.19345,2.19256,2.19256,15000000.0
2009-07-17 20:43:00,2.19259,2.19292,2.19259,2.19292,12000000.0
2009-07-17 20:44:00,2.1929,2.1929,2.19268,2.1927,7000000.0
2009-07-17 20:45:00,2.19262,2.19287,2.19262,2.19276,12000000.0
2009-07-17 20:46:00,2.19309,2.19336,2.19296,2.19296,9000000.0
2009-07-17 20:47:00,2.19303,2.19352,2.19303,2.19352,11000000.0
2009-07-17 20:48:00,2.19346,2.19346,2.19316,2.19316,11000000.0
2009-07-17 20:49:00,2.19313,2.19313,2.19303,2.19305,18000000.0
2009-07-17 20:50:00,2.19283,2.19283,2.19249,2.19249,8000000.0
2009-07-17 20:51:00,2.19245,2.19247,2.19232,2.19236,18000000.0
2009-07-17 20:52:00,2.19247,2.19247,2.19231,2.19231,15000000.0
2009-07-17 20:53:00,2.19233,2.19247,2.19233,2.19247,8000000.0
2009-07-17 20:54:00,2.19238,2.19255,2.19234,2.19235,10000000.0
2009-07-17 20:55:00,2.19226,2.19232,2.19225,2.19229,8000000.0
2009-07-17 20:56:00,2.19243,2.19289,2.19243,2.19289,8000000.0
2009-07-17 20:57:00,2.19285,2.19285,2.19225,2.19247,18000000.0
2009-07-17 20:58:00,2.19251,2.19305,2.19251,2.19305,14000000.0
2009-07-17 20:59:00,2.19226,2.19226,2.19177,2.19177,8000000.0
2009-07-17 21:00:00,2.19189,2.19189,2.19171,2.19183,11000000.0
2009-07-17 21:01:00,2.19186,2.19196,2.19186,2.19191,16000000.0
2009-07-17 21:02:00,2.19192,2.19238,2.19192,2.19238,18000000.0
2009-07-17 21:03:00,2.19219,2.19219,2.19177,2.19177,13000000.0
2009-07-17 21:04:00,2.19161,2.19161,2.19147,2.19154,8000000.0
2009-07-17 21:05:00,2.19159,2.19162,2.19146,2.19162,11000000.0
2009-07-17 21:06:00,2.19171,2.19175,2.19164,2.19165,8000000.0
2009-07-17 21:07:00,2.19156,2.19162,2.19148,2.19149,7000000.0
2009-07-17 21:08:00,2.19136,2.19136,2.19119,2.19126,11000000.0
2009-07-17 21:09:00,2.19126,2.19126,2.19111,2.19111,9000000.0
2009-07-17 21:10:00,2.19117,2.19122,2.1911,2.19116,9000000.0
2009-07-17 21:11:00,2.19095,2.19095,2.19082,2.19089,8000000.0
2009-07-17 21:12:00,2.19129,2.1914,2.1894,2.19134,8000000.0
2009-07-17 21:13:00,2.19192,2.19205,2.19192,2.19202,8000000.0
2009-07-17 21:14:00,2.19194,2.19203,2.19184,2.19196,8000000.0
2009-07-17 21:15:00,2.19183,2.19183,2.19146,2.19146,11000000.0
2009-07-17 21:16:00,2.19121,2.19128,2.1911,2.19128,9000000.0
2009-07-17 21:17:00,2.19119,2.19126,2.19102,2.19126,7000000.0
2009-07-17 21:18:00,2.19113,2.19119,2.19111,2.19112,7000000.0
2009-07-17 21:19:00,2.19079,2.19106,2.19079,2.19106,7000000.0
2009-07-17 21:20:00,2.19106,2.19108,2.191,2.19103,12000000.0
2009-07-17 21:21:00,2.19109,2.19153,2.19107,2.19153,8000000.0
2009-07-17 21:22:00,2.1915,2.19155,2.19145,2.19145,7000000.0
2009-07-17 21:23:00,2.19122,2.19122,2.19083,2.19083,10000000.0
2009-07-17 21:24:00,2.19057,2.19057,2.19026,2.19026,8000000.0
2009-07-17 21:25:00,2.19045,2.19068,2.18995,2.19013,9000000.0
2009-07-17 21:26:00,2.19014,2.19014,2.19003,2.19003,17000000.0
2009-07-17 21:27:00,2.18986,2.18986,2.18932,2.18937,31000000.0
2009-07-17 21:28:00,2.18924,2.18956,2.18924,2.18956,20000000.0
2009-07-17 21:29:00,2.18969,2.19009,2.18969,2.19009,11000000.0
2009-07-17 21:30:00,2.18997,2.18997,2.18962,2.18962,9000000.0
2009-07-17 21:31:00,2.18949,2.18976,2.18949,2.18976,7000000.0
2009-07-17 21:32:00,2.18979,2.18979,2.18966,2.18979,8000000.0
2009-07-17 21:33:00,2.18977,2.18995,2.18977,2.18995,7000000.0
2009-07-17 21:34:00,2.18999,2.19008,2.18999,2.19,10000000.0
2009-07-17 21:35:00,2.19007,2.19017,2.19002,2.1901,11000000.0
2009-07-17 21:36:00,2.18998,2.18998,2.1898,2.18986,11000000.0
2009-07-17 21:37:00,2.18995,2.19219,2.18995,2.19219,10000000.0
2009-07-17 21:38:00,2.19249,2.19249,2.19177,2.19207,26000000.0
2009-07-17 21:39:00,2.19337,2.19353,2.19333,2.19349,18000000.0
2009-07-17 21:40:00,2.19342,2.19362,2.19342,2.19343,12000000.0
2009-07-17 21:41:00,2.19362,2.19382,2.19314,2.19314,13000000.0
2009-07-17 21:42:00,2.19285,2.19285,2.19225,2.19273,7000000.0
2009-07-17 21:43:00,2.19271,2.19273,2.1925,2.19273,11000000.0
2009-07-17 21:44:00,2.19292,2.19329,2.19286,2.19286,18000000.0
2009-07-17 21:45:00,2.19283,2.19339,2.19277,2.19339,10000000.0
2009-07-17 21:46:00,2.19335,2.19343,2.19314,2.19314,15000000.0
2009-07-17 21:47:00,2.19268,2.19301,2.19268,2.19301,10000000.0
2009-07-17 21:48:00,2.19291,2.19293,2.19283,2.19283,7000000.0
2009-07-17 21:49:00,2.19281,2.19291,2.19271,2.19291,8000000.0
2009-07-17 21:50:00,2.19289,2.19289,2.19262,2.19262,10000000.0
2009-07-17 21:51:00,2.19271,2.19271,2.1924,2.1924,8000000.0
2009-07-17 21:52:00,2.19264,2.19267,2.1923,2.1923,10000000.0
2009-07-17 21:53:00,2.19212,2.19247,2.19212,2.19232,8000000.0
2009-07-17 21:54:00,2.19227,2.19227,2.19138,2.19138,9000000.0
2009-07-17 21:55:00,2.19136,2.19136,2.19097,2.19132,11000000.0
2009-07-17 21:56:00,2.19157,2.19178,2.19102,2.19102,22000000.0
2009-07-17 21:57:00,2.1909,2.19169,2.1909,2.19169,13000000.0
2009-07-17 21:58:00,2.19178,2.1919,2.19171,2.19171,16000000.0
2009-07-17 21:59:00,2.19172,2.19183,2.19128,2.1914,25000000.0
2009-07-17 22:00:00,2.19132,2.19132,2.19097,2.19097,12000000.0
2009-07-17 22:01:00,2.19113,2.19184,2.191,2.19184,19000000.0
2009-07-17 22:02:00,2.19083,2.19132,2.19079,2.19079,11000000.0
2009-07-17 22:03:00,2.19085,2.19102,2.19082,2.19101,33000000.0
2009-07-17 22:04:00,2.19205,2.19235,2.1913,2.1913,11000000.0
2009-07-17 22:05:00,2.19131,2.19184,2.19131,2.19155,16000000.0
2009-07-17 22:06:00,2.19148,2.19148,2.1914,2.1914,8000000.0
2009-07-17 22:07:00,2.19122,2.19122,2.19074,2.1908,15000000.0
2009-07-17 22:08:00,2.1907,2.1907,2.19045,2.19058,30000000.0
2009-07-17 22:09:00,2.1907,2.19084,2.1907,2.19084,13000000.0
2009-07-17 22:10:00,2.19091,2.19099,2.1909,2.19093,8000000.0
2009-07-17 22:11:00,2.19092,2.19095,2.19088,2.19095,11000000.0
2009-07-17 22:12:00,2.19091,2.19101,2.19091,2.19101,15000000.0
2009-07-17 22:13:00,2.19111,2.19119,2.19111,2.19119,10000000.0
2009-07-17 22:14:00,2.19108,2.19108,2.19069,2.19069,13000000.0
2009-07-17 22:15:00,2.19038,2.19054,2.19038,2.19052,9000000.0
2009-07-17 22:16:00,2.19062,2.19062,2.19043,2.19043,8000000.0
2009-07-17 22:17:00,2.19089,2.19089,2.19023,2.19023,16000000.0
2009-07-17 22:18:00,2.19011,2.19032,2.19011,2.19032,9000000.0
2009-07-17 22:19:00,2.19018,2.1904,2.19018,2.19029,5000000.0
2009-07-17 22:20:00,2.19019,2.19033,2.18981,2.19002,7000000.0
2009-07-17 22:21:00,2.18982,2.19009,2.18982,2.19003,11000000.0
2009-07-17 22:22:00,2.19019,2.19081,2.19011,2.19081,11000000.0
2009-07-17 22:23:00,2.19092,2.19092,2.19071,2.19072,15000000.0
2009-07-17 22:24:00,2.19065,2.19082,2.19064,2.19067,10000000.0
2009-07-17 22:25:00,2.19078,2.19078,2.19068,2.19069,8000000.0
2009-07-17 22:26:00,2.19069,2.1907,2.19064,2.1907,8000000.0
2009-07-17 22:27:00,2.19082,2.19082,2.19017,2.19047,10000000.0
2009-07-17 22:28:00,2.19037,2.19037,2.18981,2.18981,10000000.0
2009-07-17 22:29:00,2.18976,2.18994,2.18976,2.18992,7000000.0
2009-07-17 22:30:00,2.18953,2.18966,2.18944,2.18966,11000000.0
2009-07-17 22:31:00,2.18968,2.18968,2.18953,2.18964,22000000.0
2009-07-17 22:32:00,2.18968,2.1899,2.18968,2.1899,7000000.0
2009-07-17 22:33:00,2.18987,2.19003,2.18798,2.18798,38000000.0
2009-07-17 22:34:00,2.18745,2.18775,2.18745,2.18756,47000000.0
2009-07-17 22:35:00,2.1874,2.18761,2.18695,2.18695,27000000.0
2009-07-17 22:36:00,2.18679,2.18679,2.18625,2.1865,26000000.0
2009-07-17 22:37:00,2.18681,2.18719,2.18681,2.18719,28000000.0
2009-07-17 22:38:00,2.18723,2.18723,2.18671,2.18706,15000000.0
2009-07-17 22:39:00,2.18732,2.18756,2.18732,2.18751,11000000.0
2009-07-17 22:40:00,2.18745,2.18745,2.18727,2.18727,9000000.0
2009-07-17 22:41:00,2.18745,2.18756,2.18745,2.18749,16000000.0
2009-07-17 22:42:00,2.18734,2.1875,2.18697,2.18697,9000000.0
2009-07-17 22:43:00,2.18699,2.187,2.18692,2.18698,11000000.0
2009-07-17 22:44:00,2.18753,2.18753,2.18664,2.18664,8000000.0
2009-07-17 22:45:00,2.18689,2.18689,2.18671,2.18671,12000000.0
2009-07-17 22:46:00,2.18671,2.18678,2.18668,2.18674,9000000.0
2009-07-17 22:47:00,2.18747,2.18766,2.18747,2.18759,16000000.0
2009-07-17 22:48:00,2.18759,2.18763,2.18727,2.18761,11000000.0
2009-07-17 22:49:00,2.18821,2.18846,2.188,2.18846,12000000.0
2009-07-17 22:50:00,2.1873,2.18739,2.18711,2.18739,16000000.0
2009-07-17 22:51:00,2.18746,2.18746,2.18737,2.18737,6000000.0
2009-07-17 22:52:00,2.18729,2.18729,2.18705,2.18705,10000000.0
2009-07-17 22:53:00,2.18723,2.1873,2.18722,2.1873,8000000.0
2009-07-17 22:54:00,2.18769,2.18826,2.18769,2.18826,13000000.0
2009-07-17 22:55:00,2.18834,2.18834,2.1867,2.1867,9000000.0
2009-07-17 22:56:00,2.18615,2.18615,2.18454,2.18497,8000000.0
2009-07-17 22:57:00,2.1849,2.18674,2.1849,2.18674,7000000.0
2009-07-17 22:58:00,2.18547,2.18547,2.18314,2.18314,7000000.0
2009-07-17 22:59:00,2.18278,2.18477,2.18278,2.18477,9000000.0
2009-07-19 23:00:00,2.18858,2.18892,2.18803,2.18803,12000000.0
2009-07-19 23:01:00,2.18533,2.18665,2.18533,2.18659,9000000.0
2009-07-19 23:02:00,2.18636,2.18702,2.18636,2.18702,8000000.0
2009-07-19 23:03:00,2.1871,2.1871,2.18675,2.18695,12000000.0
2009-07-19 23:04:00,2.18755,2.18755,2.18716,2.18716,11000000.0
2009-07-19 23:05:00,2.18708,2.18708,2.18705,2.18705,11000000.0
2009-07-19 23:06:00,2.18708,2.18708,2.18705,2.18705,8000000.0
2009-07-19 23:07:00,2.18704,2.18728,2.18704,2.18723,9000000.0
2009-07-19 23:08:00,2.18707,2.18708,2.18705,2.18708,15000000.0
2009-07-19 23:09:00,2.18712,2.18723,2.18712,2.18723,7000000.0
2009-07-19 23:10:00,2.18705,2.18708,2.18705,2.18705,6000000.0
2009-07-19 23:11:00,2.18725,2.18725,2.18718,2.18718,7000000.0
2009-07-19 23:12:00,2.1874,2.18794,2.1874,2.18792,8000000.0
2009-07-19 23:13:00,2.18705,2.18717,2.187,2.187,7000000.0
2009-07-19 23:14:00,2.18863,2.18863,2.18745,2.18745,9000000.0
2009-07-19 23:15:00,2.18718,2.18862,2.18718,2.18862,8000000.0
2009-07-19 23:16:00,2.18753,2.18753,2.18747,2.18747,9000000.0
2009-07-19 23:17:00,2.18708,2.18708,2.18705,2.18708,11000000.0
2009-07-19 23:18:00,2.18847,2.18847,2.18747,2.18747,9000000.0
2009-07-19 23:19:00,2.18749,2.18888,2.18749,2.18888,11000000.0
2009-07-19 23:20:00,2.18747,2.18749,2.18746,2.18749,5000000.0
2009-07-19 23:21:00,2.18715,2.1872,2.18703,2.18708,10000000.0
2009-07-19 23:22:00,2.18849,2.18849,2.1873,2.1873,7000000.0
2009-07-19 23:23:00,2.18853,2.18853,2.18726,2.18726,7000000.0
2009-07-19 23:24:00,2.18834,2.18834,2.18744,2.18809,9000000.0
2009-07-19 23:25:00,2.18772,2.18772,2.18715,2.18715,15000000.0
2009-07-19 23:26:00,2.18854,2.18854,2.18723,2.18723,10000000.0
2009-07-19 23:27:00,2.18721,2.18729,2.18721,2.18729,12000000.0
2009-07-19 23:28:00,2.18738,2.18738,2.1872,2.1872,5000000.0
2009-07-19 23:29:00,2.18722,2.18722,2.18652,2.18663,25000000.0
2009-07-19 23:30:00,2.18679,2.18754,2.18679,2.18754,16000000.0
2009-07-19 23:31:00,2.18765,2.18798,2.18765,2.18798,14000000.0
2009-07-19 23:32:00,2.18781,2.18781,2.18614,2.18614,9000000.0
2009-07-19 23:33:00,2.18621,2.18722,2.18621,2.18708,8000000.0
2009-07-19 23:34:00,2.18691,2.18692,2.18687,2.18691,9000000.0
2009-07-19 23:35:00,2.18659,2.18666,2.18659,2.18665,12000000.0
2009-07-19 23:36:00,2.18685,2.18687,2.18649,2.18649,9000000.0
2009-07-19 23:37:00,2.18618,2.18625,2.18605,2.18605,8000000.0
2009-07-19 23:38:00,2.18467,2.18473,2.18461,2.18473,7000000.0
2009-07-19 23:39:00,2.18478,2.18503,2.18471,2.18478,11000000.0
2009-07-19 23:40:00,2.18474,2.18474,2.18444,2.18456,21000000.0
2009-07-19 23:41:00,2.1856,2.18576,2.18558,2.18576,8000000.0
2009-07-19 23:42:00,2.18472,2.18472,2.1846,2.1846,19000000.0
2009-07-19 23:43:00,2.18441,2.18504,2.18441,2.18504,8000000.0
2009-07-19 23:44:00,2.18537,2.186,2.18537,2.186,8000000.0
2009-07-19 23:45:00,2.18633,2.18633,2.18533,2.18533,7000000.0
2009-07-19 23:46:00,2.18512,2.18512,2.1848,2.1848,8000000.0
2009-07-19 23:47:00,2.18493,2.18519,2.18493,2.18519,6000000.0
2009-07-19 23:48:00,2.18539,2.18539,2.18497,2.18498,7000000.0
2009-07-19 23:49:00,2.18521,2.18534,2.18521,2.18523,9000000.0
2009-07-19 23:50:00,2.18525,2.18541,2.18524,2.18541,5000000.0
2009-07-19 23:51:00,2.18576,2.18595,2.18545,2.18595,10000000.0
2009-07-19 23:52:00,2.18555,2.18558,2.18523,2.18542,7000000.0
2009-07-19 23:53:00,2.18556,2.18566,2.18533,2.1854,11000000.0
2009-07-19 23:54:00,2.18553,2.18595,2.18553,2.18558,7000000.0
2009-07-19 23:55:00,2.18584,2.18625,2.18584,2.18625,9000000.0
2009-07-19 23:56:00,2.1859,2.18608,2.1858,2.18593,12000000.0
2009-07-19 23:57:00,2.18571,2.18574,2.18545,2.18556,25000000.0
2009-07-19 23:58:00,2.18608,2.18608,2.18579,2.18579,8000000.0
2009-07-19 23:59:00,2.18554,2.1856,2.18533,2.18556,18000000.0
2009-07-20 00:00:00,2.18561,2.18575,2.18553,2.18554,7000000.0
2009-07-20 00:01:00,2.1864,2.1869,2.18612,2.18612,8000000.0
2009-07-20 00:02:00,2.18559,2.18559,2.18526,2.18546,9000000.0
2009-07-20 00:03:00,2.18575,2.18653,2.18575,2.18623,12000000.0
2009-07-20 00:04:00,2.18646,2.18668,2.18646,2.18668,10000000.0
2009-07-20 00:05:00,2.18699,2.18699,2.18663,2.18685,9000000.0
2009-07-20 00:06:00,2.18624,2.18629,2.18612,2.18629,8000000.0
2009-07-20 00:07:00,2.18651,2.18659,2.18616,2.18633,9000000.0
2009-07-20 00:08:00,2.18588,2.18588,2.18531,2.18539,8000000.0
2009-07-20 00:09:00,2.18562,2.1857,2.18545,2.1857,7000000.0
2009-07-20 00:10:00,2.18568,2.1869,2.18568,2.1869,23000000.0
2009-07-20 00:11:00,2.18711,2.18751,2.18711,2.18751,10000000.0
2009-07-20 00:12:00,2.18765,2.18766,2.18662,2.18662,9000000.0
2009-07-20 00:13:00,2.18714,2.18714,2.18615,2.18615,8000000.0
2009-07-20 00:14:00,2.18608,2.1867,2.18608,2.1867,7000000.0
2009-07-20 00:15:00,2.18648,2.18654,2.18641,2.18652,9000000.0
2009-07-20 00:16:00,2.18689,2.18718,2.18678,2.18678,9000000.0
2009-07-20 00:17:00,2.18654,2.18654,2.18621,2.18629,7000000.0
2009-07-20 00:18:00,2.18602,2.18615,2.18595,2.18595,8000000.0
2009-07-20 00:19:00,2.18572,2.18592,2.18567,2.18592,10000000.0
2009-07-20 00:20:00,2.18584,2.18602,2.18579,2.18594,10000000.0
2009-07-20 00:21:00,2.18587,2.18587,2.18578,2.18581,8000000.0
2009-07-20 00:22:00,2.18535,2.18593,2.18535,2.18565,8000000.0
2009-07-20 00:23:00,2.18592,2.1862,2.18576,2.18585,8000000.0
2009-07-20 00:24:00,2.18579,2.1864,2.18579,2.1864,8000000.0
2009-07-20 00:25:00,2.18648,2.18672,2.18648,2.18663,11000000.0
2009-07-20 00:26:00,2.18668,2.18668,2.18609,2.18664,7000000.0
2009-07-20 00:27:00,2.18658,2.18678,2.18636,2.18678,10000000.0
2009-07-20 00:28:00,2.18655,2.18661,2.18613,2.18613,5000000.0
2009-07-20 00:29:00,2.18615,2.1865,2.186,2.18635,10000000.0
2009-07-20 00:30:00,2.18645,2.18694,2.18645,2.18694,8000000.0
2009-07-20 00:31:00,2.18701,2.18721,2.18701,2.18703,7000000.0
2009-07-20 00:32:00,2.18696,2.18696,2.18669,2.18686,7000000.0
2009-07-20 00:33:00,2.18698,2.18715,2.18686,2.18715,9000000.0
2009-07-20 00:34:00,2.18696,2.18707,2.18691,2.18702,23000000.0
2009-07-20 00:35:00,2.18714,2.1874,2.18714,2.18735,7000000.0
2009-07-20 00:36:00,2.18738,2.18775,2.18738,2.18761,9000000.0
2009-07-20 00:37:00,2.18745,2.18754,2.18557,2.18738,8000000.0
2009-07-20 00:38:00,2.18731,2.18762,2.18729,2.18755,7000000.0
2009-07-20 00:39:00,2.18759,2.18759,2.18751,2.18751,7000000.0
2009-07-20 00:40:00,2.18726,2.18762,2.18726,2.18762,7000000.0
2009-07-20 00:41:00,2.18768,2.18768,2.18734,2.18737,6000000.0
2009-07-20 00:42:00,2.18798,2.18798,2.18768,2.18777,8000000.0
2009-07-20 00:43:00,2.18798,2.1881,2.18748,2.18748,5000000.0
2009-07-20 00:44:00,2.18678,2.1871,2.18633,2.18634,11000000.0
2009-07-20 00:45:00,2.1862,2.18634,2.18612,2.18622,16000000.0
2009-07-20 00:46:00,2.18626,2.18654,2.18622,2.18654,10000000.0
2009-07-20 00:47:00,2.18691,2.18691,2.18666,2.1867,7000000.0
2009-07-20 00:48:00,2.18622,2.18622,2.18591,2.18614,8000000.0
2009-07-20 00:49:00,2.18611,2.18618,2.18596,2.1861,10000000.0
2009-07-20 00:50:00,2.1861,2.18617,2.18599,2.18617,10000000.0
2009-07-20 00:51:00,2.18612,2.18612,2.18592,2.18612,8000000.0
2009-07-20 00:52:00,2.18624,2.18624,2.18593,2.18593,5000000.0
2009-07-20 00:53:00,2.18606,2.18641,2.18606,2.18632,11000000.0
2009-07-20 00:54:00,2.18625,2.18625,2.18595,2.18615,10000000.0
2009-07-20 00:55:00,2.18631,2.18652,2.18625,2.18652,7000000.0
2009-07-20 00:56:00,2.18666,2.18666,2.18648,2.18652,11000000.0
2009-07-20 00:57:00,2.18635,2.18635,2.18603,2.1862,7000000.0
2009-07-20 00:58:00,2.18613,2.18613,2.18591,2.18594,10000000.0
2009-07-20 00:59:00,2.18611,2.18646,2.18611,2.18617,7000000.0
2009-07-20 01:00:00,2.18623,2.18657,2.18623,2.18657,19000000.0
2009-07-20 01:01:00,2.18638,2.18685,2.18638,2.18648,12000000.0
2009-07-20 01:02:00,2.18671,2.18675,2.18632,2.1866,8000000.0
2009-07-20 01:03:00,2.18608,2.18648,2.18594,2.18648,7000000.0
2009-07-20 01:04:00,2.18698,2.18698,2.18665,2.18684,8000000.0
2009-07-20 01:05:00,2.18658,2.18659,2.18621,2.18624,7000000.0
2009-07-20 01:06:00,2.18634,2.18637,2.18623,2.18637,8000000.0
2009-07-20 01:07:00,2.18618,2.18626,2.18596,2.18603,8000000.0
2009-07-20 01:08:00,2.18603,2.18625,2.18597,2.18625,5000000.0
2009-07-20 01:09:00,2.1866,2.18675,2.1866,2.18666,5000000.0
2009-07-20 01:10:00,2.1866,2.18673,2.18646,2.18661,10000000.0
2009-07-20 01:11:00,2.18651,2.18667,2.18649,2.18662,11000000.0
2009-07-20 01:12:00,2.18662,2.18662,2.18633,2.18661,8000000.0
2009-07-20 01:13:00,2.18665,2.18669,2.18653,2.18653,10000000.0
2009-07-20 01:14:00,2.18643,2.18643,2.18587,2.18587,10000000.0
2009-07-20 01:15:00,2.18589,2.18615,2.18589,2.18598,10000000.0
2009-07-20 01:16:00,2.18597,2.18598,2.18573,2.18574,8000000.0
2009-07-20 01:17:00,2.18575,2.18604,2.18575,2.18599,10000000.0
2009-07-20 01:18:00,2.18588,2.1859,2.1856,2.18577,8000000.0
2009-07-20 01:19:00,2.18594,2.18643,2.18594,2.18643,11000000.0
2009-07-20 01:20:00,2.18644,2.1865,2.18622,2.18622,13000000.0
2009-07-20 01:21:00,2.18591,2.1861,2.18591,2.1861,7000000.0
2009-07-20 01:22:00,2.1856,2.18585,2.1856,2.18585,7000000.0
2009-07-20 01:23:00,2.1854,2.18591,2.1854,2.18591,11000000.0
2009-07-20 01:24:00,2.18567,2.18567,2.18555,2.18555,7000000.0
2009-07-20 01:25:00,2.18591,2.18609,2.18562,2.18562,9000000.0
2009-07-20 01:26:00,2.18555,2.18583,2.18555,2.18583,14000000.0
2009-07-20 01:27:00,2.1858,2.1858,2.18542,2.18572,15000000.0
2009-07-20 01:28:00,2.18521,2.18521,2.18426,2.18426,9000000.0
2009-07-20 01:29:00,2.18449,2.18469,2.18443,2.18469,10000000.0
2009-07-20 01:30:00,2.18434,2.18452,2.18418,2.18433,8000000.0
2009-07-20 01:31:00,2.18376,2.18425,2.18376,2.18425,10000000.0
2009-07-20 01:32:00,2.18454,2.18454,2.18406,2.18443,18000000.0
2009-07-20 01:33:00,2.1847,2.1847,2.18453,2.18453,20000000.0
2009-07-20 01:34:00,2.18426,2.18435,2.18426,2.18434,16000000.0
2009-07-20 01:35:00,2.18446,2.18464,2.18446,2.18448,8000000.0
2009-07-20 01:36:00,2.18471,2.18478,2.18471,2.18474,9000000.0
2009-07-20 01:37:00,2.18458,2.18458,2.18432,2.18455,7000000.0
2009-07-20 01:38:00,2.18445,2.18462,2.18436,2.18462,12000000.0
2009-07-20 01:39:00,2.18504,2.18518,2.1845,2.1845,12000000.0
2009-07-20 01:40:00,2.18421,2.18423,2.18411,2.18423,7000000.0
2009-07-20 01:41:00,2.18419,2.18425,2.18411,2.18425,11000000.0
2009-07-20 01:42:00,2.1844,2.18464,2.1844,2.18443,7000000.0
2009-07-20 01:43:00,2.18435,2.18447,2.18361,2.18403,8000000.0
2009-07-20 01:44:00,2.1844,2.1844,2.18433,2.18435,7000000.0
2009-07-20 01:45:00,2.18432,2.18449,2.18429,2.18449,7000000.0
2009-07-20 01:46:00,2.18468,2.18484,2.18458,2.18458,7000000.0
2009-07-20 01:47:00,2.18473,2.18485,2.18472,2.18478,14000000.0
2009-07-20 01:48:00,2.18481,2.18481,2.18454,2.18454,7000000.0
2009-07-20 01:49:00,2.18465,2.18465,2.1844,2.18448,8000000.0
2009-07-20 01:50:00,2.18454,2.1846,2.18436,2.18436,10000000.0
2009-07-20 01:51:00,2.18419,2.18433,2.18419,2.18433,16000000.0
2009-07-20 01:52:00,2.18444,2.1845,2.18414,2.18414,13000000.0
2009-07-20 01:53:00,2.18368,2.1842,2.18368,2.1842,7000000.0
2009-07-20 01:54:00,2.18429,2.18448,2.18409,2.18448,9000000.0
2009-07-20 01:55:00,2.18415,2.18415,2.18402,2.18402,12000000.0
2009-07-20 01:56:00,2.18392,2.18392,2.18375,2.18377,17000000.0
2009-07-20 01:57:00,2.18377,2.18405,2.18369,2.18405,13000000.0
2009-07-20 01:58:00,2.18368,2.1838,2.18308,2.18308,10000000.0
2009-07-20 01:59:00,2.18293,2.18302,2.18275,2.18302,11000000.0
2009-07-20 02:00:00,2.18307,2.18307,2.18264,2.18264,7000000.0
2009-07-20 02:01:00,2.18249,2.18262,2.18233,2.18233,8000000.0
2009-07-20 02:02:00,2.18233,2.18301,2.18233,2.183,9000000.0
2009-07-20 02:03:00,2.18287,2.18287,2.18064,2.18281,10000000.0
2009-07-20 02:04:00,2.18274,2.18294,2.18262,2.18294,9000000.0
2009-07-20 02:05:00,2.18322,2.18347,2.18299,2.183,10000000.0
2009-07-20 02:06:00,2.18291,2.18335,2.18291,2.18335,8000000.0
2009-07-20 02:07:00,2.18332,2.18332,2.18283,2.18283,8000000.0
2009-07-20 02:08:00,2.18242,2.18282,2.18242,2.18282,10000000.0
2009-07-20 02:09:00,2.18298,2.18322,2.18288,2.18288,7000000.0
2009-07-20 02:10:00,2.18297,2.18338,2.18287,2.18315,8000000.0
2009-07-20 02:11:00,2.1831,2.18311,2.18301,2.18306,8000000.0
2009-07-20 02:12:00,2.1832,2.18344,2.1832,2.18344,7000000.0
2009-07-20 02:13:00,2.18327,2.18327,2.18316,2.18316,7000000.0
2009-07-20 02:14:00,2.18306,2.18306,2.18279,2.18291,7000000.0
2009-07-20 02:15:00,2.18289,2.18365,2.18289,2.18338,8000000.0
2009-07-20 02:16:00,2.18337,2.18388,2.18337,2.18388,9000000.0
2009-07-20 02:17:00,2.18385,2.18413,2.18385,2.18413,9000000.0
2009-07-20 02:18:00,2.18409,2.18409,2.18356,2.18356,8000000.0
2009-07-20 02:19:00,2.18349,2.18365,2.18316,2.18342,11000000.0
2009-07-20 02:20:00,2.18299,2.18299,2.18156,2.18156,9000000.0
2009-07-20 02:21:00,2.18091,2.18265,2.18091,2.18265,7000000.0
2009-07-20 02:22:00,2.18252,2.18271,2.18252,2.1826,8000000.0
2009-07-20 02:23:00,2.18252,2.18275,2.18247,2.18254,6000000.0
2009-07-20 02:24:00,2.1827,2.18303,2.1827,2.183,8000000.0
2009-07-20 02:25:00,2.18317,2.18317,2.18246,2.18246,11000000.0
2009-07-20 02:26:00,2.18197,2.18209,2.18189,2.18209,7000000.0
2009-07-20 02:27:00,2.18133,2.18167,2.18082,2.18167,9000000.0
2009-07-20 02:28:00,2.18186,2.18191,2.18169,2.18191,6000000.0
2009-07-20 02:29:00,2.18179,2.18196,2.18166,2.18196,7000000.0
2009-07-20 02:30:00,2.18219,2.18219,2.18144,2.18144,10000000.0
2009-07-20 02:31:00,2.18128,2.18128,2.181,2.181,8000000.0
2009-07-20 02:32:00,2.18086,2.18104,2.18086,2.18104,7000000.0
2009-07-20 02:33:00,2.18139,2.18198,2.18139,2.18198,8000000.0
2009-07-20 02:34:00,2.18207,2.18207,2.18081,2.18081,7000000.0
2009-07-20 02:35:00,2.18096,2.18103,2.1807,2.1807,11000000.0
2009-07-20 02:36:00,2.18067,2.18169,2.18067,2.18169,7000000.0
2009-07-20 02:37:00,2.1815,2.18164,2.1815,2.18158,7000000.0
2009-07-20 02:38:00,2.18187,2.18205,2.18155,2.18155,7000000.0
2009-07-20 02:39:00,2.18137,2.18183,2.18137,2.18183,8000000.0
2009-07-20 02:40:00,2.18201,2.18201,2.18115,2.18115,7000000.0
2009-07-20 02:41:00,2.18154,2.18189,2.18154,2.18189,8000000.0
2009-07-20 02:42:00,2.18186,2.18203,2.181,2.181,8000000.0
2009-07-20 02:43:00,2.1807,2.1807,2.18058,2.18064,9000000.0
2009-07-20 02:44:00,2.18076,2.18087,2.18052,2.18066,7000000.0
2009-07-20 02:45:00,2.18046,2.1806,2.18019,2.1806,8000000.0
2009-07-20 02:46:00,2.18068,2.18118,2.18068,2.18118,7000000.0
2009-07-20 02:47:00,2.18096,2.18123,2.18096,2.18123,6000000.0
2009-07-20 02:48:00,2.18129,2.18155,2.18129,2.18151,11000000.0
2009-07-20 02:49:00,2.18142,2.18151,2.18123,2.18144,11000000.0
2009-07-20 02:50:00,2.18131,2.18144,2.1812,2.1812,7000000.0
2009-07-20 02:51:00,2.18117,2.18117,2.18085,2.18098,8000000.0
2009-07-20 02:52:00,2.18095,2.18126,2.18095,2.18122,7000000.0
2009-07-20 02:53:00,2.18146,2.18199,2.18135,2.18135,8000000.0
2009-07-20 02:54:00,2.18148,2.18222,2.18148,2.18189,7000000.0
2009-07-20 02:55:00,2.18178,2.18178,2.18134,2.18157,8000000.0
2009-07-20 02:56:00,2.18159,2.18159,2.18112,2.18112,10000000.0
2009-07-20 02:57:00,2.18129,2.18168,2.18116,2.18168,8000000.0
2009-07-20 02:58:00,2.18167,2.18289,2.18167,2.18289,7000000.0
2009-07-20 02:59:00,2.18281,2.18304,2.18281,2.18296,9000000.0
2009-07-20 03:00:00,2.18311,2.18337,2.18311,2.18337,7000000.0
2009-07-20 03:01:00,2.18245,2.18288,2.18245,2.18288,6000000.0
2009-07-20 03:02:00,2.18264,2.18303,2.18264,2.1827,10000000.0
2009-07-20 03:03:00,2.18291,2.18332,2.18291,2.18332,7000000.0
2009-07-20 03:04:00,2.18332,2.18337,2.18325,2.18331,7000000.0
2009-07-20 03:05:00,2.18326,2.18326,2.18248,2.18248,8000000.0
2009-07-20 03:06:00,2.18262,2.18262,2.18218,2.18218,10000000.0
2009-07-20 03:07:00,2.18241,2.18241,2.18221,2.18234,8000000.0
2009-07-20 03:08:00,2.18244,2.18287,2.18244,2.18287,7000000.0
2009-07-20 03:09:00,2.18304,2.18335,2.18303,2.18335,8000000.0
2009-07-20 03:10:00,2.18358,2.18382,2.18358,2.18375,10000000.0
2009-07-20 03:11:00,2.18381,2.18387,2.18372,2.18384,10000000.0
2009-07-20 03:12:00,2.18359,2.18371,2.18348,2.18371,7000000.0
2009-07-20 03:13:00,2.18332,2.18382,2.18332,2.18382,11000000.0
2009-07-20 03:14:00,2.1839,2.1846,2.1839,2.1846,8000000.0
2009-07-20 03:15:00,2.18459,2.18467,2.18375,2.18375,5000000.0
2009-07-20 03:16:00,2.18327,2.18352,2.18327,2.18347,8000000.0
2009-07-20 03:17:00,2.18351,2.18356,2.183,2.183,11000000.0
2009-07-20 03:18:00,2.1837,2.184,2.1837,2.184,10000000.0
2009-07-20 03:19:00,2.18411,2.18425,2.18411,2.18415,7000000.0
2009-07-20 03:20:00,2.18429,2.18431,2.18389,2.184,10000000.0
2009-07-20 03:21:00,2.18383,2.18387,2.18345,2.18384,7000000.0
2009-07-20 03:22:00,2.18393,2.18404,2.18379,2.18404,8000000.0
2009-07-20 03:23:00,2.18397,2.18416,2.18371,2.18416,7000000.0
2009-07-20 03:24:00,2.18435,2.18449,2.18434,2.18439,10000000.0
2009-07-20 03:25:00,2.18412,2.18429,2.18392,2.18429,8000000.0
2009-07-20 03:26:00,2.18441,2.18471,2.18441,2.18466,7000000.0
2009-07-20 03:27:00,2.18343,2.18483,2.18343,2.18461,11000000.0
2009-07-20 03:28:00,2.18404,2.185,2.18404,2.185,8000000.0
2009-07-20 03:29:00,2.18502,2.18518,2.18479,2.18518,11000000.0
2009-07-20 03:30:00,2.18547,2.18551,2.18534,2.18538,8000000.0
2009-07-20 03:31:00,2.18573,2.18639,2.18573,2.18577,9000000.0
2009-07-20 03:32:00,2.18541,2.18575,2.18527,2.18568,9000000.0
2009-07-20 03:33:00,2.18605,2.18616,2.18584,2.18616,7000000.0
2009-07-20 03:34:00,2.18584,2.18617,2.18584,2.18611,9000000.0
2009-07-20 03:35:00,2.18625,2.18628,2.18597,2.18601,10000000.0
2009-07-20 03:36:00,2.18641,2.18652,2.18632,2.18645,8000000.0
2009-07-20 03:37:00,2.18639,2.18649,2.18619,2.18619,9000000.0
2009-07-20 03:38:00,2.18595,2.18602,2.18547,2.18547,7000000.0
2009-07-20 03:39:00,2.18547,2.18552,2.1854,2.18552,8000000.0
2009-07-20 03:40:00,2.18585,2.18585,2.1854,2.18554,11000000.0
2009-07-20 03:41:00,2.18565,2.18577,2.18552,2.18552,10000000.0
2009-07-20 03:42:00,2.18535,2.18574,2.18535,2.1856,10000000.0
2009-07-20 03:43:00,2.18614,2.18621,2.18612,2.18621,7000000.0
2009-07-20 03:44:00,2.18588,2.18592,2.18529,2.18529,8000000.0
2009-07-20 03:45:00,2.18534,2.18544,2.18526,2.18544,8000000.0
2009-07-20 03:46:00,2.18551,2.18591,2.18546,2.18591,8000000.0
2009-07-20 03:47:00,2.18599,2.18599,2.1857,2.1857,7000000.0
2009-07-20 03:48:00,2.18587,2.18607,2.18534,2.18534,11000000.0
2009-07-20 03:49:00,2.18493,2.18515,2.1847,2.18515,8000000.0
2009-07-20 03:50:00,2.18508,2.18528,2.18447,2.18447,7000000.0
2009-07-20 03:51:00,2.18394,2.18395,2.18388,2.18392,6000000.0
2009-07-20 03:52:00,2.18411,2.18419,2.18368,2.18368,8000000.0
2009-07-20 03:53:00,2.18349,2.18388,2.18349,2.18381,10000000.0
2009-07-20 03:54:00,2.18405,2.18412,2.18395,2.18412,11000000.0
2009-07-20 03:55:00,2.18401,2.18401,2.18369,2.18378,7000000.0
2009-07-20 03:56:00,2.18399,2.18456,2.18399,2.18437,10000000.0
2009-07-20 03:57:00,2.18431,2.18437,2.18404,2.18404,8000000.0
2009-07-20 03:58:00,2.18392,2.18408,2.18376,2.18376,8000000.0
2009-07-20 03:59:00,2.18339,2.18365,2.18339,2.18365,7000000.0
2009-07-20 04:00:00,2.18362,2.18362,2.18334,2.18343,9000000.0
2009-07-20 04:01:00,2.18358,2.18483,2.18358,2.18483,7000000.0
2009-07-20 04:02:00,2.18485,2.18485,2.1843,2.18432,8000000.0
2009-07-20 04:03:00,2.1845,2.18471,2.18434,2.18443,8000000.0
2009-07-20 04:04:00,2.18375,2.18413,2.18375,2.18413,10000000.0
2009-07-20 04:05:00,2.1846,2.18481,2.18213,2.18213,9000000.0
2009-07-20 04:06:00,2.18378,2.18401,2.18378,2.18401,8000000.0
2009-07-20 04:07:00,2.1841,2.18425,2.184,2.18404,11000000.0
2009-07-20 04:08:00,2.18427,2.18446,2.18427,2.18444,7000000.0
2009-07-20 04:09:00,2.1843,2.1843,2.18383,2.18383,8000000.0
2009-07-20 04:10:00,2.18376,2.18397,2.18376,2.18397,10000000.0
2009-07-20 04:11:00,2.18313,2.18329,2.18313,2.18321,7000000.0
2009-07-20 04:12:00,2.1836,2.1841,2.1836,2.1838,8000000.0
2009-07-20 04:13:00,2.18384,2.18412,2.18348,2.18348,8000000.0
2009-07-20 04:14:00,2.18355,2.18376,2.18355,2.18371,7000000.0
2009-07-20 04:15:00,2.1838,2.18385,2.18368,2.18368,7000000.0
2009-07-20 04:16:00,2.18364,2.18364,2.18292,2.18302,7000000.0
2009-07-20 04:17:00,2.18302,2.18333,2.18302,2.18333,8000000.0
2009-07-20 04:18:00,2.18368,2.18368,2.18341,2.18341,11000000.0
2009-07-20 04:19:00,2.18371,2.18411,2.18371,2.18411,7000000.0
2009-07-20 04:20:00,2.18386,2.18394,2.18368,2.18382,10000000.0
2009-07-20 04:21:00,2.18367,2.18389,2.18347,2.18347,8000000.0
2009-07-20 04:22:00,2.18399,2.1842,2.18392,2.1842,5000000.0
2009-07-20 04:23:00,2.18432,2.18432,2.18415,2.18423,7000000.0
2009-07-20 04:24:00,2.18425,2.18443,2.18419,2.18443,9000000.0
2009-07-20 04:25:00,2.18478,2.18481,2.18467,2.18467,11000000.0
2009-07-20 04:26:00,2.1845,2.18486,2.1845,2.18468,7000000.0
2009-07-20 04:27:00,2.18471,2.18474,2.18459,2.18459,8000000.0
2009-07-20 04:28:00,2.1844,2.18458,2.1844,2.18458,7000000.0
2009-07-20 04:29:00,2.18483,2.18483,2.18353,2.18353,8000000.0
2009-07-20 04:30:00,2.18348,2.18365,2.18291,2.18291,9000000.0
2009-07-20 04:31:00,2.18265,2.18265,2.18239,2.18247,10000000.0
2009-07-20 04:32:00,2.18241,2.1829,2.18241,2.1829,8000000.0
2009-07-20 04:33:00,2.18302,2.18302,2.18245,2.18245,8000000.0
2009-07-20 04:34:00,2.18225,2.18225,2.18181,2.18181,7000000.0
2009-07-20 04:35:00,2.18181,2.18203,2.18181,2.18198,7000000.0
2009-07-20 04:36:00,2.18231,2.18231,2.18176,2.18176,8000000.0
2009-07-20 04:37:00,2.18172,2.18185,2.18138,2.18138,5000000.0
2009-07-20 04:38:00,2.18121,2.18128,2.18114,2.18128,9000000.0
2009-07-20 04:39:00,2.18173,2.1818,2.18154,2.18159,9000000.0
2009-07-20 04:40:00,2.18168,2.18189,2.18168,2.18171,7000000.0
2009-07-20 04:41:00,2.18177,2.1819,2.18174,2.1819,8000000.0
2009-07-20 04:42:00,2.18187,2.18212,2.18187,2.18198,7000000.0
2009-07-20 04:43:00,2.18195,2.18202,2.18164,2.18194,11000000.0
2009-07-20 04:44:00,2.18195,2.18202,2.18192,2.18192,5000000.0
2009-07-20 04:45:00,2.18205,2.18218,2.18198,2.18215,11000000.0
2009-07-20 04:46:00,2.18226,2.18226,2.1816,2.1816,7000000.0
2009-07-20 04:47:00,2.18228,2.1823,2.18215,2.18215,6000000.0
2009-07-20 04:48:00,2.1822,2.1822,2.1819,2.1819,7000000.0
2009-07-20 04:49:00,2.18223,2.18223,2.18194,2.18215,11000000.0
2009-07-20 04:50:00,2.18207,2.18236,2.18207,2.18236,9000000.0
2009-07-20 04:51:00,2.18224,2.18224,2.18158,2.18158,7000000.0
2009-07-20 04:52:00,2.18161,2.18181,2.18161,2.18177,5000000.0
2009-07-20 04:53:00,2.18167,2.18167,2.18105,2.18105,9000000.0
2009-07-20 04:54:00,2.18135,2.18135,2.18041,2.18041,8000000.0
2009-07-20 04:55:00,2.18108,2.18144,2.18108,2.18119,8000000.0
2009-07-20 04:56:00,2.18126,2.18167,2.18126,2.18167,6000000.0
2009-07-20 04:57:00,2.18154,2.1818,2.18154,2.1818,8000000.0
2009-07-20 04:58:00,2.18157,2.18166,2.18151,2.18153,8000000.0
2009-07-20 04:59:00,2.18156,2.1816,2.18148,2.1816,8000000.0
2009-07-20 05:00:00,2.18164,2.18185,2.18164,2.18165,7000000.0
2009-07-20 05:01:00,2.1817,2.18173,2.18159,2.18173,6000000.0
2009-07-20 05:02:00,2.18168,2.1818,2.18158,2.18177,7000000.0
2009-07-20 05:03:00,2.18209,2.18209,2.18169,2.18172,7000000.0
2009-07-20 05:04:00,2.18154,2.18226,2.18154,2.18226,7000000.0
2009-07-20 05:05:00,2.18234,2.18264,2.18234,2.1826,11000000.0
2009-07-20 05:06:00,2.1825,2.1825,2.18207,2.18232,8000000.0
2009-07-20 05:07:00,2.18198,2.18241,2.18181,2.18241,8000000.0
2009-07-20 05:08:00,2.18248,2.18259,2.18223,2.18223,10000000.0
2009-07-20 05:09:00,2.18255,2.18303,2.18249,2.18303,7000000.0
2009-07-20 05:10:00,2.18264,2.18266,2.1825,2.18256,7000000.0
2009-07-20 05:11:00,2.18259,2.18288,2.18245,2.18288,8000000.0
2009-07-20 05:12:00,2.183,2.18325,2.18288,2.18288,11000000.0
2009-07-20 05:13:00,2.18284,2.18286,2.18269,2.18275,8000000.0
2009-07-20 05:14:00,2.18283,2.183,2.18271,2.18299,7000000.0
2009-07-20 05:15:00,2.18315,2.18315,2.18234,2.18234,7000000.0
2009-07-20 05:16:00,2.18129,2.18129,2.18088,2.18088,7000000.0
2009-07-20 05:17:00,2.18101,2.18117,2.18101,2.1811,7000000.0
2009-07-20 05:18:00,2.18041,2.18141,2.18041,2.18107,8000000.0
2009-07-20 05:19:00,2.18179,2.18194,2.18173,2.1818,7000000.0
2009-07-20 05:20:00,2.18239,2.1828,2.18239,2.1828,9000000.0
2009-07-20 05:21:00,2.18312,2.1834,2.18312,2.18339,8000000.0
2009-07-20 05:22:00,2.1833,2.1833,2.18317,2.18317,7000000.0
2009-07-20 05:23:00,2.1833,2.1833,2.18313,2.18317,10000000.0
2009-07-20 05:24:00,2.18328,2.18338,2.18282,2.18309,8000000.0
2009-07-20 05:25:00,2.18317,2.18388,2.18312,2.18388,7000000.0
2009-07-20 05:26:00,2.18393,2.18393,2.1834,2.1834,7000000.0
2009-07-20 05:27:00,2.18318,2.18341,2.18306,2.18329,8000000.0
2009-07-20 05:28:00,2.18359,2.18363,2.1831,2.18317,9000000.0
2009-07-20 05:29:00,2.18313,2.18356,2.18313,2.18327,7000000.0
2009-07-20 05:30:00,2.18299,2.18299,2.18263,2.18263,10000000.0
2009-07-20 05:31:00,2.18279,2.18279,2.18236,2.18274,8000000.0
2009-07-20 05:32:00,2.18337,2.18354,2.18328,2.18354,8000000.0
2009-07-20 05:33:00,2.18428,2.18438,2.1838,2.1838,9000000.0
2009-07-20 05:34:00,2.18395,2.18414,2.1838,2.18383,8000000.0
2009-07-20 05:35:00,2.18382,2.18407,2.18376,2.18376,7000000.0
2009-07-20 05:36:00,2.18422,2.18426,2.18365,2.18365,5000000.0
2009-07-20 05:37:00,2.18264,2.18326,2.1825,2.18326,7000000.0
2009-07-20 05:38:00,2.18283,2.18283,2.18268,2.18278,9000000.0
2009-07-20 05:39:00,2.18282,2.18333,2.18276,2.18333,7000000.0
2009-07-20 05:40:00,2.18345,2.18347,2.18318,2.18322,7000000.0
2009-07-20 05:41:00,2.18312,2.18369,2.18312,2.18369,8000000.0
2009-07-20 05:42:00,2.18375,2.18375,2.18325,2.18325,7000000.0
2009-07-20 05:43:00,2.18327,2.18338,2.18314,2.18331,9000000.0
2009-07-20 05:44:00,2.1834,2.1834,2.18145,2.18334,8000000.0
2009-07-20 05:45:00,2.18343,2.18421,2.18343,2.18421,11000000.0
2009-07-20 05:46:00,2.18389,2.18389,2.18364,2.18364,7000000.0
2009-07-20 05:47:00,2.18367,2.18432,2.18367,2.18432,8000000.0
2009-07-20 05:48:00,2.1838,2.1838,2.18319,2.18324,9000000.0
2009-07-20 05:49:00,2.18326,2.18338,2.18318,2.18331,8000000.0
2009-07-20 05:50:00,2.18343,2.18353,2.18326,2.18352,9000000.0
2009-07-20 05:51:00,2.18387,2.18426,2.18385,2.18422,8000000.0
2009-07-20 05:52:00,2.18425,2.18484,2.18425,2.18484,8000000.0
2009-07-20 05:53:00,2.18481,2.18485,2.18475,2.18482,7000000.0
2009-07-20 05:54:00,2.18477,2.18478,2.18471,2.18472,10000000.0
2009-07-20 05:55:00,2.18457,2.18496,2.18457,2.18496,8000000.0
2009-07-20 05:56:00,2.1849,2.18491,2.18467,2.18467,11000000.0
2009-07-20 05:57:00,2.18475,2.18489,2.18469,2.18489,8000000.0
2009-07-20 05:58:00,2.18484,2.18484,2.18399,2.18399,9000000.0
2009-07-20 05:59:00,2.18413,2.1842,2.18395,2.18411,5000000.0
2009-07-20 06:00:00,2.18363,2.18414,2.18363,2.18414,8000000.0
2009-07-20 06:01:00,2.18409,2.18409,2.18377,2.18377,7000000.0
2009-07-20 06:02:00,2.18362,2.18389,2.18358,2.18389,7000000.0
2009-07-20 06:03:00,2.18377,2.18377,2.18337,2.18355,8000000.0
2009-07-20 06:04:00,2.18363,2.18396,2.18363,2.18396,7000000.0
2009-07-20 06:05:00,2.18394,2.18401,2.18376,2.18401,7000000.0
2009-07-20 06:06:00,2.18397,2.18397,2.18381,2.18384,7000000.0
2009-07-20 06:07:00,2.18388,2.18391,2.18386,2.18387,7000000.0
2009-07-20 06:08:00,2.18386,2.18413,2.18386,2.18408,7000000.0
2009-07-20 06:09:00,2.18403,2.18413,2.18396,2.18413,8000000.0
2009-07-20 06:10:00,2.18412,2.18412,2.18296,2.18296,8000000.0
2009-07-20 06:11:00,2.18288,2.18321,2.18252,2.18321,11000000.0
2009-07-20 06:12:00,2.18335,2.18342,2.183,2.183,8000000.0
2009-07-20 06:13:00,2.18284,2.18284,2.18264,2.1827,8000000.0
2009-07-20 06:14:00,2.18272,2.18301,2.18272,2.18276,10000000.0
2009-07-20 06:15:00,2.18349,2.18359,2.18341,2.18347,8000000.0
2009-07-20 06:16:00,2.18367,2.18386,2.18356,2.18386,11000000.0
2009-07-20 06:17:00,2.18374,2.18374,2.18334,2.18334,7000000.0
2009-07-20 06:18:00,2.18332,2.18356,2.18332,2.18356,9000000.0
2009-07-20 06:19:00,2.18342,2.18361,2.18342,2.18352,7000000.0
2009-07-20 06:20:00,2.18359,2.18364,2.18352,2.18361,9000000.0
2009-07-20 06:21:00,2.18361,2.18361,2.18339,2.18347,8000000.0
2009-07-20 06:22:00,2.18382,2.18382,2.18315,2.18363,8000000.0
2009-07-20 06:23:00,2.18398,2.184,2.18358,2.18358,8000000.0
2009-07-20 06:24:00,2.18386,2.18386,2.1836,2.1836,11000000.0
2009-07-20 06:25:00,2.18366,2.18386,2.18358,2.18386,11000000.0
2009-07-20 06:26:00,2.18406,2.18406,2.18385,2.18394,11000000.0
2009-07-20 06:27:00,2.1839,2.18402,2.1839,2.184,7000000.0
2009-07-20 06:28:00,2.18409,2.18412,2.184,2.18403,8000000.0
2009-07-20 06:29:00,2.18404,2.18407,2.18396,2.18404,8000000.0
2009-07-20 06:30:00,2.18416,2.18439,2.18416,2.18439,8000000.0
2009-07-20 06:31:00,2.1842,2.18438,2.18397,2.18403,7000000.0
2009-07-20 06:32:00,2.18388,2.18393,2.18376,2.18393,7000000.0
2009-07-20 06:33:00,2.18402,2.18408,2.18401,2.18402,7000000.0
2009-07-20 06:34:00,2.18393,2.18393,2.18381,2.18382,7000000.0
2009-07-20 06:35:00,2.18386,2.18407,2.18378,2.18407,8000000.0
2009-07-20 06:36:00,2.18411,2.18411,2.1839,2.18397,7000000.0
2009-07-20 06:37:00,2.18383,2.18403,2.18379,2.18403,10000000.0
2009-07-20 06:38:00,2.1841,2.18432,2.18407,2.18432,10000000.0
2009-07-20 06:39:00,2.18415,2.18423,2.18401,2.18401,5000000.0
2009-07-20 06:40:00,2.1842,2.18427,2.18415,2.18427,9000000.0
2009-07-20 06:41:00,2.18476,2.18525,2.18476,2.18523,7000000.0
2009-07-20 06:42:00,2.18511,2.18513,2.18488,2.18513,8000000.0
2009-07-20 06:43:00,2.18514,2.18546,2.18514,2.18546,7000000.0
2009-07-20 06:44:00,2.18543,2.18543,2.18523,2.18524,8000000.0
2009-07-20 06:45:00,2.18517,2.18534,2.18516,2.18521,8000000.0
2009-07-20 06:46:00,2.18509,2.1852,2.18481,2.1852,10000000.0
2009-07-20 06:47:00,2.18483,2.18483,2.18448,2.18448,8000000.0
2009-07-20 06:48:00,2.18439,2.18451,2.18439,2.18446,7000000.0
2009-07-20 06:49:00,2.1843,2.18443,2.18425,2.18432,8000000.0
2009-07-20 06:50:00,2.18419,2.18426,2.18408,2.18413,10000000.0
2009-07-20 06:51:00,2.18406,2.18415,2.18402,2.18402,10000000.0
2009-07-20 06:52:00,2.1839,2.18401,2.18376,2.18401,8000000.0
2009-07-20 06:53:00,2.18419,2.18458,2.18417,2.18458,8000000.0
2009-07-20 06:54:00,2.18474,2.18474,2.18442,2.1845,8000000.0
2009-07-20 06:55:00,2.18419,2.18464,2.18419,2.18446,7000000.0
2009-07-20 06:56:00,2.18444,2.18453,2.18439,2.18439,8000000.0
2009-07-20 06:57:00,2.18459,2.18472,2.18459,2.18468,7000000.0
2009-07-20 06:58:00,2.18472,2.18472,2.18454,2.18466,7000000.0
2009-07-20 06:59:00,2.18459,2.18459,2.18423,2.18433,7000000.0
2009-07-20 07:00:00,2.18466,2.18476,2.18437,2.18437,7000000.0
2009-07-20 07:01:00,2.18382,2.18419,2.18382,2.18412,5000000.0
2009-07-20 07:02:00,2.18408,2.18408,2.18304,2.18304,9000000.0
2009-07-20 07:03:00,2.18313,2.18416,2.18313,2.18416,7000000.0
2009-07-20 07:04:00,2.18422,2.18422,2.18363,2.18363,8000000.0
2009-07-20 07:05:00,2.18357,2.18362,2.18346,2.18362,11000000.0
2009-07-20 07:06:00,2.18325,2.18367,2.18325,2.18367,11000000.0
2009-07-20 07:07:00,2.18364,2.18366,2.18353,2.18357,11000000.0
2009-07-20 07:08:00,2.18347,2.18347,2.18331,2.18342,5000000.0
2009-07-20 07:09:00,2.18339,2.18339,2.18318,2.18328,8000000.0
2009-07-20 07:10:00,2.1832,2.18342,2.1832,2.18341,7000000.0
2009-07-20 07:11:00,2.18359,2.18369,2.18335,2.18369,10000000.0
2009-07-20 07:12:00,2.18364,2.18364,2.18339,2.18339,5000000.0
2009-07-20 07:13:00,2.18335,2.18362,2.18298,2.18362,8000000.0
2009-07-20 07:14:00,2.1841,2.18444,2.1841,2.18444,7000000.0
2009-07-20 07:15:00,2.18473,2.18491,2.18473,2.18491,10000000.0
2009-07-20 07:16:00,2.1849,2.18507,2.18479,2.18507,8000000.0
2009-07-20 07:17:00,2.18487,2.18532,2.18487,2.18522,11000000.0
2009-07-20 07:18:00,2.18514,2.18514,2.18495,2.18495,8000000.0
2009-07-20 07:19:00,2.18499,2.18508,2.18494,2.18497,8000000.0
2009-07-20 07:20:00,2.18488,2.18534,2.18488,2.18534,9000000.0
2009-07-20 07:21:00,2.18545,2.18554,2.18463,2.18463,10000000.0
2009-07-20 07:22:00,2.18581,2.18581,2.18415,2.18472,11000000.0
2009-07-20 07:23:00,2.18486,2.18507,2.18486,2.18488,7000000.0
2009-07-20 07:24:00,2.18531,2.18549,2.1852,2.18533,9000000.0
2009-07-20 07:25:00,2.1851,2.1851,2.1849,2.185,8000000.0
2009-07-20 07:26:00,2.18484,2.18497,2.18482,2.18497,7000000.0
2009-07-20 07:27:00,2.18448,2.18448,2.18403,2.18415,7000000.0
2009-07-20 07:28:00,2.18422,2.18436,2.18422,2.18435,7000000.0
2009-07-20 07:29:00,2.18411,2.18423,2.1839,2.18399,8000000.0
2009-07-20 07:30:00,2.18436,2.18436,2.18418,2.1842,8000000.0
2009-07-20 07:31:00,2.18387,2.18389,2.18361,2.18361,7000000.0
2009-07-20 07:32:00,2.18367,2.18367,2.18324,2.18324,5000000.0
2009-07-20 07:33:00,2.18328,2.1836,2.18328,2.18346,8000000.0
2009-07-20 07:34:00,2.18364,2.18381,2.18353,2.18353,11000000.0
2009-07-20 07:35:00,2.18365,2.18365,2.18347,2.18347,8000000.0
2009-07-20 07:36:00,2.18336,2.18358,2.18336,2.18358,7000000.0
2009-07-20 07:37:00,2.18345,2.18345,2.18324,2.1833,7000000.0
2009-07-20 07:38:00,2.18289,2.18289,2.18257,2.18285,11000000.0
2009-07-20 07:39:00,2.18257,2.18257,2.18203,2.18203,7000000.0
2009-07-20 07:40:00,2.18223,2.18273,2.18204,2.18219,8000000.0
2009-07-20 07:41:00,2.18235,2.18244,2.18228,2.18228,9000000.0
2009-07-20 07:42:00,2.18306,2.18342,2.18306,2.18317,11000000.0
2009-07-20 07:43:00,2.18325,2.18365,2.1831,2.18363,7000000.0
2009-07-20 07:44:00,2.18351,2.18351,2.18315,2.18338,7000000.0
2009-07-20 07:45:00,2.18357,2.18387,2.18357,2.18387,6000000.0
2009-07-20 07:46:00,2.18414,2.18426,2.18399,2.18408,10000000.0
2009-07-20 07:47:00,2.18396,2.18405,2.1838,2.18405,7000000.0
2009-07-20 07:48:00,2.1843,2.1843,2.18398,2.18407,8000000.0
2009-07-20 07:49:00,2.1839,2.18414,2.18344,2.18344,8000000.0
2009-07-20 07:50:00,2.18348,2.18362,2.18324,2.18327,7000000.0
2009-07-20 07:51:00,2.18342,2.18344,2.1833,2.18343,8000000.0
2009-07-20 07:52:00,2.18307,2.18323,2.18307,2.1831,10000000.0
2009-07-20 07:53:00,2.18277,2.18297,2.18277,2.18282,11000000.0
2009-07-20 07:54:00,2.18243,2.18255,2.1822,2.18247,9000000.0
2009-07-20 07:55:00,2.18325,2.18331,2.18318,2.18319,9000000.0
2009-07-20 07:56:00,2.18366,2.18408,2.18361,2.18408,6000000.0
2009-07-20 07:57:00,2.18416,2.18432,2.18386,2.18432,7000000.0
2009-07-20 07:58:00,2.18494,2.18494,2.18449,2.18455,7000000.0
2009-07-20 07:59:00,2.18447,2.18462,2.18426,2.18433,7000000.0
2009-07-20 08:00:00,2.18436,2.18485,2.18434,2.18436,8000000.0
2009-07-20 08:01:00,2.18383,2.18461,2.18383,2.18461,10000000.0
2009-07-20 08:02:00,2.18415,2.18415,2.18383,2.18383,7000000.0
2009-07-20 08:03:00,2.1839,2.1842,2.18385,2.1842,8000000.0
2009-07-20 08:04:00,2.18437,2.18437,2.18196,2.18196,8000000.0
2009-07-20 08:05:00,2.18167,2.18167,2.18135,2.18146,8000000.0
2009-07-20 08:06:00,2.18169,2.18169,2.18085,2.18085,7000000.0
2009-07-20 08:07:00,2.18119,2.18139,2.18079,2.18079,7000000.0
2009-07-20 08:08:00,2.18031,2.18064,2.18012,2.18064,7000000.0
2009-07-20 08:09:00,2.18081,2.1821,2.18081,2.1821,7000000.0
2009-07-20 08:10:00,2.18248,2.18259,2.1822,2.18233,7000000.0
2009-07-20 08:11:00,2.18218,2.18298,2.18218,2.18298,8000000.0
2009-07-20 08:12:00,2.18291,2.18291,2.18235,2.18235,9000000.0
2009-07-20 08:13:00,2.18173,2.18186,2.18172,2.18177,7000000.0
2009-07-20 08:14:00,2.18172,2.18229,2.18171,2.18171,9000000.0
2009-07-20 08:15:00,2.18158,2.18158,2.18106,2.18106,8000000.0
2009-07-20 08:16:00,2.18086,2.18086,2.18067,2.18075,11000000.0
2009-07-20 08:17:00,2.18056,2.18067,2.18037,2.18058,7000000.0
2009-07-20 08:18:00,2.18041,2.18053,2.18017,2.18053,9000000.0
2009-07-20 08:19:00,2.18064,2.18078,2.18037,2.18055,7000000.0
2009-07-20 08:20:00,2.18048,2.18155,2.18048,2.18155,8000000.0
2009-07-20 08:21:00,2.1821,2.18234,2.18209,2.18234,8000000.0
2009-07-20 08:22:00,2.1827,2.18278,2.1825,2.18278,8000000.0
2009-07-20 08:23:00,2.18251,2.18251,2.18138,2.18138,7000000.0
2009-07-20 08:24:00,2.18183,2.18183,2.18097,2.18097,7000000.0
2009-07-20 08:25:00,2.18105,2.18127,2.18095,2.18095,5000000.0
2009-07-20 08:26:00,2.18082,2.18134,2.18082,2.18108,7000000.0
2009-07-20 08:27:00,2.18139,2.18164,2.18131,2.18164,10000000.0
2009-07-20 08:28:00,2.18182,2.18184,2.18139,2.18139,7000000.0
2009-07-20 08:29:00,2.1813,2.18143,2.18122,2.18128,10000000.0
2009-07-20 08:30:00,2.18151,2.18163,2.18143,2.18154,7000000.0
2009-07-20 08:31:00,2.18088,2.18134,2.18084,2.18111,10000000.0
2009-07-20 08:32:00,2.18103,2.18109,2.18084,2.18109,8000000.0
2009-07-20 08:33:00,2.18099,2.18099,2.18057,2.18057,7000000.0
2009-07-20 08:34:00,2.18127,2.18159,2.18127,2.18159,9000000.0
2009-07-20 08:35:00,2.18162,2.18162,2.18118,2.18126,9000000.0
2009-07-20 08:36:00,2.18118,2.18118,2.18078,2.18078,8000000.0
2009-07-20 08:37:00,2.18113,2.18117,2.18098,2.18111,9000000.0
2009-07-20 08:38:00,2.18098,2.18102,2.18083,2.18096,10000000.0
2009-07-20 08:39:00,2.18118,2.18139,2.18118,2.18129,11000000.0
2009-07-20 08:40:00,2.18145,2.18176,2.18141,2.18141,8000000.0
2009-07-20 08:41:00,2.18117,2.18118,2.18089,2.18089,11000000.0
2009-07-20 08:42:00,2.18097,2.18097,2.18049,2.18068,10000000.0
2009-07-20 08:43:00,2.18075,2.18087,2.1807,2.18087,8000000.0
2009-07-20 08:44:00,2.18078,2.18078,2.18056,2.18056,5000000.0
2009-07-20 08:45:00,2.18037,2.18059,2.18037,2.18053,8000000.0
2009-07-20 08:46:00,2.18069,2.18069,2.17899,2.18,6000000.0
2009-07-20 08:47:00,2.1804,2.1804,2.17996,2.17996,7000000.0
2009-07-20 08:48:00,2.17996,2.17996,2.17973,2.17985,10000000.0
2009-07-20 08:49:00,2.17979,2.17979,2.17962,2.17977,11000000.0
2009-07-20 08:50:00,2.18002,2.18027,2.18002,2.18027,7000000.0
2009-07-20 08:51:00,2.1804,2.18118,2.1804,2.18118,8000000.0
2009-07-20 08:52:00,2.18149,2.18158,2.18119,2.18119,9000000.0
2009-07-20 08:53:00,2.18097,2.18155,2.18097,2.18102,8000000.0
2009-07-20 08:54:00,2.18078,2.18082,2.17991,2.17996,8000000.0
2009-07-20 08:55:00,2.18014,2.18025,2.1801,2.18025,8000000.0
2009-07-20 08:56:00,2.1802,2.18083,2.1802,2.18038,7000000.0
2009-07-20 08:57:00,2.17999,2.17999,2.1797,2.1797,8000000.0
2009-07-20 08:58:00,2.17937,2.17972,2.17937,2.17972,7000000.0
2009-07-20 08:59:00,2.17959,2.17961,2.17905,2.17905,7000000.0
2009-07-20 09:00:00,2.17981,2.18087,2.17981,2.18087,8000000.0
2009-07-20 09:01:00,2.18062,2.18062,2.1803,2.1804,9000000.0
2009-07-20 09:02:00,2.18031,2.18031,2.17996,2.17996,10000000.0
2009-07-20 09:03:00,2.18001,2.18001,2.17963,2.17963,7000000.0
2009-07-20 09:04:00,2.17983,2.17995,2.17968,2.17968,7000000.0
2009-07-20 09:05:00,2.17915,2.18017,2.17915,2.18017,7000000.0
2009-07-20 09:06:00,2.17979,2.17979,2.1792,2.1793,11000000.0
2009-07-20 09:07:00,2.18022,2.18059,2.18022,2.18041,8000000.0
2009-07-20 09:08:00,2.18073,2.18075,2.18032,2.18032,5000000.0
2009-07-20 09:09:00,2.18039,2.18054,2.18037,2.18049,11000000.0
2009-07-20 09:10:00,2.18033,2.18033,2.17999,2.18001,7000000.0
2009-07-20 09:11:00,2.17962,2.18024,2.17962,2.18024,9000000.0
2009-07-20 09:12:00,2.17979,2.18006,2.17954,2.17954,8000000.0
2009-07-20 09:13:00,2.17923,2.17946,2.17919,2.17919,9000000.0
2009-07-20 09:14:00,2.17867,2.17867,2.17807,2.17807,11000000.0
2009-07-20 09:15:00,2.17853,2.17889,2.17841,2.17889,7000000.0
2009-07-20 09:16:00,2.17921,2.17921,2.17853,2.17902,8000000.0
2009-07-20 09:17:00,2.17866,2.17866,2.1778,2.17807,11000000.0
2009-07-20 09:18:00,2.1778,2.17802,2.1772,2.1772,8000000.0
2009-07-20 09:19:00,2.17651,2.17651,2.17621,2.1763,7000000.0
2009-07-20 09:20:00,2.17615,2.17636,2.17605,2.17636,7000000.0
2009-07-20 09:21:00,2.17649,2.17649,2.17614,2.17632,8000000.0
2009-07-20 09:22:00,2.17623,2.17627,2.17599,2.17627,8000000.0
2009-07-20 09:23:00,2.17606,2.17615,2.17597,2.17615,7000000.0
2009-07-20 09:24:00,2.17603,2.17603,2.17573,2.17601,8000000.0
2009-07-20 09:25:00,2.17632,2.1768,2.17632,2.1768,7000000.0
2009-07-20 09:26:00,2.17668,2.17685,2.17659,2.17685,11000000.0
2009-07-20 09:27:00,2.1768,2.1768,2.17643,2.17665,11000000.0
2009-07-20 09:28:00,2.17658,2.17671,2.17631,2.17652,9000000.0
2009-07-20 09:29:00,2.17629,2.17682,2.17629,2.17673,8000000.0
2009-07-20 09:30:00,2.17682,2.17682,2.17662,2.17667,7000000.0
2009-07-20 09:31:00,2.17673,2.17689,2.17661,2.17675,7000000.0
2009-07-20 09:32:00,2.17705,2.17713,2.17676,2.17676,7000000.0
2009-07-20 09:33:00,2.17698,2.17698,2.17667,2.17679,8000000.0
2009-07-20 09:34:00,2.17696,2.17704,2.17686,2.17686,7000000.0
2009-07-20 09:35:00,2.17685,2.17731,2.17685,2.17705,10000000.0
2009-07-20 09:36:00,2.17691,2.17699,2.17625,2.1764,8000000.0
2009-07-20 09:37:00,2.17668,2.17676,2.17656,2.17676,11000000.0
2009-07-20 09:38:00,2.17645,2.17647,2.17465,2.17639,11000000.0
2009-07-20 09:39:00,2.17622,2.17622,2.17594,2.17594,7000000.0
2009-07-20 09:40:00,2.1761,2.17624,2.17538,2.17538,9000000.0
2009-07-20 09:41:00,2.17546,2.17571,2.1752,2.17571,8000000.0
2009-07-20 09:42:00,2.17527,2.17571,2.17527,2.17571,6000000.0
2009-07-20 09:43:00,2.17532,2.1757,2.17532,2.1757,11000000.0
2009-07-20 09:44:00,2.17575,2.1761,2.17571,2.17571,8000000.0
2009-07-20 09:45:00,2.17569,2.17664,2.17569,2.17664,6000000.0
2009-07-20 09:46:00,2.17665,2.17665,2.17605,2.17635,11000000.0
2009-07-20 09:47:00,2.17608,2.17608,2.17591,2.17595,9000000.0
2009-07-20 09:48:00,2.17551,2.17551,2.17493,2.17493,7000000.0
2009-07-20 09:49:00,2.1752,2.17577,2.1752,2.17577,11000000.0
2009-07-20 09:50:00,2.17562,2.17584,2.17557,2.17579,8000000.0
2009-07-20 09:51:00,2.17573,2.17622,2.17573,2.1762,8000000.0
2009-07-20 09:52:00,2.17589,2.17612,2.17586,2.17612,8000000.0
2009-07-20 09:53:00,2.17626,2.17647,2.17544,2.17544,10000000.0
2009-07-20 09:54:00,2.17582,2.17606,2.17545,2.17574,10000000.0
2009-07-20 09:55:00,2.17555,2.17555,2.17541,2.17547,8000000.0
2009-07-20 09:56:00,2.17576,2.17618,2.1757,2.17618,10000000.0
2009-07-20 09:57:00,2.17547,2.17547,2.17498,2.17542,8000000.0
2009-07-20 09:58:00,2.17584,2.17584,2.17527,2.17543,8000000.0
2009-07-20 09:59:00,2.17555,2.1757,2.1752,2.17561,10000000.0
2009-07-20 10:00:00,2.17527,2.17603,2.17527,2.17603,10000000.0
2009-07-20 10:01:00,2.17576,2.17576,2.17534,2.17534,10000000.0
2009-07-20 10:02:00,2.17565,2.17565,2.17504,2.17505,10000000.0
2009-07-20 10:03:00,2.17551,2.17597,2.17527,2.17597,7000000.0
2009-07-20 10:04:00,2.17594,2.17607,2.17592,2.17592,7000000.0
2009-07-20 10:05:00,2.17613,2.17663,2.17613,2.17663,11000000.0
2009-07-20 10:06:00,2.17678,2.17718,2.17678,2.17718,7000000.0
2009-07-20 10:07:00,2.17728,2.17761,2.17728,2.17739,7000000.0
2009-07-20 10:08:00,2.17789,2.17801,2.17784,2.17788,7000000.0
2009-07-20 10:09:00,2.1785,2.1785,2.17822,2.17823,7000000.0
2009-07-20 10:10:00,2.17827,2.17827,2.17798,2.17798,7000000.0
2009-07-20 10:11:00,2.17802,2.17802,2.17684,2.17684,7000000.0
2009-07-20 10:12:00,2.17687,2.17703,2.17645,2.17703,8000000.0
2009-07-20 10:13:00,2.17715,2.17801,2.17715,2.17801,8000000.0
2009-07-20 10:14:00,2.17817,2.17859,2.17809,2.17859,7000000.0
2009-07-20 10:15:00,2.17854,2.17876,2.17745,2.17745,10000000.0
2009-07-20 10:16:00,2.17742,2.17817,2.17742,2.17817,7000000.0
2009-07-20 10:17:00,2.17845,2.17845,2.17789,2.17813,11000000.0
2009-07-20 10:18:00,2.17833,2.17833,2.17774,2.17774,8000000.0
2009-07-20 10:19:00,2.17808,2.17828,2.17798,2.17828,9000000.0
2009-07-20 10:20:00,2.17838,2.1785,2.17838,2.1785,7000000.0
2009-07-20 10:21:00,2.17876,2.17906,2.17863,2.17906,8000000.0
2009-07-20 10:22:00,2.17904,2.17904,2.17863,2.17902,7000000.0
2009-07-20 10:23:00,2.17806,2.17806,2.17763,2.17768,7000000.0
2009-07-20 10:24:00,2.17784,2.17817,2.17776,2.17817,7000000.0
2009-07-20 10:25:00,2.17796,2.17799,2.17771,2.17795,9000000.0
2009-07-20 10:26:00,2.17799,2.17806,2.17791,2.17796,11000000.0
2009-07-20 10:27:00,2.17776,2.17776,2.17713,2.17757,8000000.0
2009-07-20 10:28:00,2.17771,2.17796,2.17771,2.17793,9000000.0
2009-07-20 10:29:00,2.17755,2.17755,2.17703,2.17703,8000000.0
2009-07-20 10:30:00,2.17698,2.17709,2.17689,2.17699,8000000.0
2009-07-20 10:31:00,2.17689,2.178,2.17689,2.178,7000000.0
2009-07-20 10:32:00,2.17819,2.17825,2.17787,2.17798,9000000.0
2009-07-20 10:33:00,2.17802,2.1786,2.17794,2.1786,7000000.0
2009-07-20 10:34:00,2.17858,2.17866,2.17826,2.17866,7000000.0
2009-07-20 10:35:00,2.17821,2.17858,2.17807,2.17858,7000000.0
2009-07-20 10:36:00,2.17829,2.17829,2.17761,2.1779,8000000.0
2009-07-20 10:37:00,2.17828,2.17828,2.17777,2.17777,8000000.0
2009-07-20 10:38:00,2.17761,2.17762,2.17721,2.17735,10000000.0
2009-07-20 10:39:00,2.17764,2.17809,2.17764,2.17808,8000000.0
2009-07-20 10:40:00,2.17783,2.17816,2.17783,2.17816,7000000.0
2009-07-20 10:41:00,2.17848,2.17852,2.17828,2.17852,9000000.0
2009-07-20 10:42:00,2.17827,2.17827,2.17776,2.17776,7000000.0
2009-07-20 10:43:00,2.17782,2.17798,2.17722,2.17722,10000000.0
2009-07-20 10:44:00,2.17736,2.17738,2.17717,2.17717,7000000.0
2009-07-20 10:45:00,2.17721,2.17772,2.17721,2.17768,8000000.0
2009-07-20 10:46:00,2.17787,2.17799,2.17768,2.17799,8000000.0
2009-07-20 10:47:00,2.17812,2.17812,2.17763,2.17771,7000000.0
2009-07-20 10:48:00,2.17786,2.17811,2.17786,2.17806,8000000.0
2009-07-20 10:49:00,2.17809,2.17837,2.17809,2.17837,9000000.0
2009-07-20 10:50:00,2.17818,2.17818,2.17799,2.17814,8000000.0
2009-07-20 10:51:00,2.17826,2.17826,2.17784,2.17808,9000000.0
2009-07-20 10:52:00,2.17753,2.17753,2.1771,2.1771,8000000.0
2009-07-20 10:53:00,2.17682,2.17686,2.17669,2.17686,9000000.0
2009-07-20 10:54:00,2.177,2.177,2.17686,2.17698,10000000.0
2009-07-20 10:55:00,2.1769,2.17691,2.17666,2.17666,7000000.0
2009-07-20 10:56:00,2.17672,2.17795,2.17557,2.17726,7000000.0
2009-07-20 10:57:00,2.17697,2.17697,2.17671,2.17671,8000000.0
2009-07-20 10:58:00,2.17639,2.17649,2.17637,2.17649,7000000.0
2009-07-20 10:59:00,2.17654,2.1767,2.17623,2.17636,11000000.0
2009-07-20 11:00:00,2.17653,2.17653,2.17509,2.17509,7000000.0
2009-07-20 11:01:00,2.17696,2.17719,2.17696,2.17719,8000000.0
2009-07-20 11:02:00,2.17688,2.17699,2.17684,2.17693,7000000.0
2009-07-20 11:03:00,2.17692,2.17703,2.17692,2.17695,11000000.0
2009-07-20 11:04:00,2.17691,2.17691,2.17651,2.17651,11000000.0
2009-07-20 11:05:00,2.17674,2.17674,2.17617,2.17617,7000000.0
2009-07-20 11:06:00,2.17627,2.17675,2.17627,2.17668,6000000.0
2009-07-20 11:07:00,2.17607,2.17607,2.17561,2.17561,7000000.0
2009-07-20 11:08:00,2.17582,2.17583,2.17565,2.17575,9000000.0
2009-07-20 11:09:00,2.17578,2.17578,2.17514,2.17514,8000000.0
2009-07-20 11:10:00,2.17477,2.17477,2.17439,2.17443,8000000.0
2009-07-20 11:11:00,2.17439,2.17439,2.17321,2.17321,10000000.0
2009-07-20 11:12:00,2.17277,2.17277,2.17247,2.17258,7000000.0
2009-07-20 11:13:00,2.1729,2.1729,2.17253,2.17253,11000000.0
2009-07-20 11:14:00,2.1725,2.17285,2.1725,2.17253,11000000.0
2009-07-20 11:15:00,2.17306,2.17317,2.17262,2.17262,7000000.0
2009-07-20 11:16:00,2.1727,2.17299,2.1727,2.17299,7000000.0
2009-07-20 11:17:00,2.1732,2.17357,2.17307,2.17357,7000000.0
2009-07-20 11:18:00,2.1737,2.17373,2.17333,2.17352,10000000.0
2009-07-20 11:19:00,2.17324,2.1736,2.17255,2.17255,11000000.0
2009-07-20 11:20:00,2.17246,2.17246,2.17177,2.17177,8000000.0
2009-07-20 11:21:00,2.17172,2.17198,2.17172,2.17198,7000000.0
2009-07-20 11:22:00,2.17201,2.17201,2.17147,2.17147,8000000.0
2009-07-20 11:23:00,2.17067,2.17067,2.17024,2.17053,8000000.0
2009-07-20 11:24:00,2.17013,2.17013,2.16933,2.16933,7000000.0
2009-07-20 11:25:00,2.16967,2.17022,2.16967,2.17022,8000000.0
2009-07-20 11:26:00,2.17034,2.17039,2.17022,2.17028,11000000.0
2009-07-20 11:27:00,2.17032,2.17088,2.17015,2.17088,8000000.0
2009-07-20 11:28:00,2.17123,2.17148,2.1712,2.17148,7000000.0
2009-07-20 11:29:00,2.1718,2.1718,2.1707,2.1707,8000000.0
2009-07-20 11:30:00,2.17049,2.17068,2.17047,2.17047,7000000.0
2009-07-20 11:31:00,2.17051,2.17097,2.17038,2.17097,11000000.0
2009-07-20 11:32:00,2.17132,2.17212,2.17129,2.17212,11000000.0
2009-07-20 11:33:00,2.17224,2.17224,2.17158,2.17169,7000000.0
2009-07-20 11:34:00,2.17203,2.17247,2.17203,2.17241,7000000.0
2009-07-20 11:35:00,2.17244,2.1727,2.17244,2.17255,10000000.0
2009-07-20 11:36:00,2.17275,2.173,2.17272,2.17296,8000000.0
2009-07-20 11:37:00,2.17309,2.17313,2.17282,2.17296,8000000.0
2009-07-20 11:38:00,2.17308,2.17339,2.17307,2.17339,9000000.0
2009-07-20 11:39:00,2.17328,2.17359,2.17328,2.17358,9000000.0
2009-07-20 11:40:00,2.17374,2.17387,2.17371,2.17384,11000000.0
2009-07-20 11:41:00,2.17427,2.17447,2.17427,2.17443,11000000.0
2009-07-20 11:42:00,2.17459,2.1749,2.17458,2.17486,11000000.0
2009-07-20 11:43:00,2.17472,2.17485,2.17405,2.17405,7000000.0
2009-07-20 11:44:00,2.17408,2.17424,2.17391,2.17391,7000000.0
2009-07-20 11:45:00,2.17332,2.1734,2.17312,2.17312,11000000.0
2009-07-20 11:46:00,2.17281,2.17318,2.17281,2.17286,7000000.0
2009-07-20 11:47:00,2.17274,2.17291,2.17274,2.17276,9000000.0
2009-07-20 11:48:00,2.17272,2.17291,2.17269,2.17269,10000000.0
2009-07-20 11:49:00,2.17282,2.17297,2.17279,2.17288,7000000.0
2009-07-20 11:50:00,2.17301,2.17301,2.17286,2.17286,7000000.0
2009-07-20 11:51:00,2.17306,2.17421,2.17306,2.17421,8000000.0
2009-07-20 11:52:00,2.17452,2.17468,2.17446,2.17452,10000000.0
2009-07-20 11:53:00,2.17426,2.17432,2.17366,2.17366,10000000.0
2009-07-20 11:54:00,2.17404,2.17431,2.17399,2.17431,9000000.0
2009-07-20 11:55:00,2.17398,2.1741,2.17382,2.17397,8000000.0
2009-07-20 11:56:00,2.17373,2.17406,2.17371,2.17373,11000000.0
2009-07-20 11:57:00,2.17363,2.17367,2.17354,2.17354,8000000.0
2009-07-20 11:58:00,2.17372,2.17383,2.17366,2.17367,9000000.0
2009-07-20 11:59:00,2.17355,2.17357,2.17348,2.17355,7000000.0
2009-07-20 12:00:00,2.17364,2.17421,2.17364,2.17421,7000000.0
2009-07-20 12:01:00,2.17466,2.17492,2.1746,2.17468,10000000.0
2009-07-20 12:02:00,2.17486,2.17547,2.17486,2.17547,10000000.0
2009-07-20 12:03:00,2.17543,2.17579,2.17543,2.17579,7000000.0
2009-07-20 12:04:00,2.17542,2.17558,2.17534,2.17537,9000000.0
2009-07-20 12:05:00,2.17495,2.17522,2.17495,2.17504,11000000.0
2009-07-20 12:06:00,2.17495,2.17511,2.17471,2.17486,7000000.0
2009-07-20 12:07:00,2.17489,2.17495,2.17472,2.17485,7000000.0
2009-07-20 12:08:00,2.17499,2.17513,2.17493,2.17503,9000000.0
2009-07-20 12:09:00,2.17509,2.17509,2.17471,2.17501,8000000.0
2009-07-20 12:10:00,2.17515,2.17535,2.17515,2.17523,6000000.0
2009-07-20 12:11:00,2.17551,2.17555,2.17539,2.17541,7000000.0
2009-07-20 12:12:00,2.17524,2.17543,2.17517,2.17539,7000000.0
2009-07-20 12:13:00,2.17541,2.17547,2.17509,2.17529,10000000.0
2009-07-20 12:14:00,2.17539,2.17539,2.17504,2.17517,8000000.0
2009-07-20 12:15:00,2.17531,2.17533,2.17502,2.17533,8000000.0
2009-07-20 12:16:00,2.17547,2.17552,2.17524,2.17552,8000000.0
2009-07-20 12:17:00,2.1754,2.1754,2.17507,2.17522,8000000.0
2009-07-20 12:18:00,2.17489,2.17503,2.17474,2.17503,11000000.0
2009-07-20 12:19:00,2.1744,2.1744,2.17392,2.17425,9000000.0
2009-07-20 12:20:00,2.17361,2.17384,2.17342,2.17384,10000000.0
2009-07-20 12:21:00,2.17368,2.17368,2.17143,2.17143,7000000.0
2009-07-20 12:22:00,2.17393,2.17396,2.17373,2.17373,8000000.0
2009-07-20 12:23:00,2.17376,2.17426,2.17376,2.17426,7000000.0
2009-07-20 12:24:00,2.17426,2.17439,2.17426,2.17439,7000000.0
2009-07-20 12:25:00,2.17443,2.17444,2.17417,2.17444,6000000.0
2009-07-20 12:26:00,2.17412,2.17428,2.17412,2.17428,8000000.0
2009-07-20 12:27:00,2.17418,2.17475,2.17404,2.17475,10000000.0
2009-07-20 12:28:00,2.1745,2.17492,2.17447,2.17485,9000000.0
2009-07-20 12:29:00,2.17446,2.17446,2.17415,2.17427,6000000.0
2009-07-20 12:30:00,2.17455,2.17463,2.17392,2.17392,7000000.0
2009-07-20 12:31:00,2.17344,2.17395,2.17344,2.17344,11000000.0
2009-07-20 12:32:00,2.17349,2.17405,2.17349,2.17389,7000000.0
2009-07-20 12:33:00,2.17409,2.1742,2.17378,2.17378,7000000.0
2009-07-20 12:34:00,2.17371,2.17396,2.17356,2.17356,7000000.0
2009-07-20 12:35:00,2.17357,2.17357,2.17341,2.17346,8000000.0
2009-07-20 12:36:00,2.1735,2.17369,2.17338,2.17369,8000000.0
2009-07-20 12:37:00,2.1737,2.17406,2.1737,2.17394,9000000.0
2009-07-20 12:38:00,2.174,2.174,2.17349,2.17368,8000000.0
2009-07-20 12:39:00,2.17333,2.17345,2.17331,2.17345,9000000.0
2009-07-20 12:40:00,2.17368,2.17375,2.1733,2.1733,7000000.0
2009-07-20 12:41:00,2.1732,2.17325,2.17311,2.17325,8000000.0
2009-07-20 12:42:00,2.17313,2.17317,2.17307,2.17307,5000000.0
2009-07-20 12:43:00,2.17342,2.17391,2.17342,2.17358,9000000.0
2009-07-20 12:44:00,2.17391,2.17408,2.17366,2.17408,8000000.0
2009-07-20 12:45:00,2.17401,2.17409,2.17378,2.17378,5000000.0
2009-07-20 12:46:00,2.17374,2.17385,2.17366,2.17377,9000000.0
2009-07-20 12:47:00,2.17368,2.17368,2.17311,2.17328,10000000.0
2009-07-20 12:48:00,2.17289,2.17307,2.17287,2.17291,11000000.0
2009-07-20 12:49:00,2.17311,2.17311,2.17266,2.17266,7000000.0
2009-07-20 12:50:00,2.17228,2.17301,2.17228,2.17301,7000000.0
2009-07-20 12:51:00,2.17324,2.17324,2.17288,2.17288,8000000.0
2009-07-20 12:52:00,2.1733,2.17345,2.17312,2.1733,11000000.0
2009-07-20 12:53:00,2.17323,2.1735,2.17323,2.17329,8000000.0
2009-07-20 12:54:00,2.17342,2.17372,2.17342,2.17369,7000000.0
2009-07-20 12:55:00,2.17371,2.17394,2.17362,2.17386,8000000.0
2009-07-20 12:56:00,2.17398,2.17444,2.17398,2.17444,7000000.0
2009-07-20 12:57:00,2.1744,2.1744,2.17425,2.17425,7000000.0
2009-07-20 12:58:00,2.17421,2.17421,2.17395,2.17401,8000000.0
2009-07-20 12:59:00,2.17407,2.1744,2.17407,2.17421,7000000.0
2009-07-20 13:00:00,2.17441,2.17443,2.17433,2.17434,8000000.0
2009-07-20 13:01:00,2.17417,2.17434,2.17408,2.17434,8000000.0
2009-07-20 13:02:00,2.1745,2.1747,2.1745,2.1746,7000000.0
2009-07-20 13:03:00,2.1745,2.1748,2.1745,2.1746,8000000.0
2009-07-20 13:04:00,2.17446,2.17463,2.17436,2.17436,7000000.0
2009-07-20 13:05:00,2.17446,2.17452,2.17421,2.17422,8000000.0
2009-07-20 13:06:00,2.17436,2.17478,2.17436,2.17455,7000000.0
2009-07-20 13:07:00,2.17462,2.17486,2.17462,2.17476,5000000.0
2009-07-20 13:08:00,2.17467,2.17485,2.17461,2.17485,10000000.0
2009-07-20 13:09:00,2.17498,2.17498,2.17477,2.17495,7000000.0
2009-07-20 13:10:00,2.17476,2.17495,2.17468,2.17489,9000000.0
2009-07-20 13:11:00,2.17493,2.17493,2.17462,2.17486,8000000.0
2009-07-20 13:12:00,2.17485,2.1749,2.17452,2.17461,8000000.0
2009-07-20 13:13:00,2.17454,2.17462,2.17453,2.17454,9000000.0
2009-07-20 13:14:00,2.17454,2.17472,2.17454,2.17472,6000000.0
2009-07-20 13:15:00,2.17464,2.17476,2.17452,2.17461,8000000.0
2009-07-20 13:16:00,2.1747,2.1747,2.17428,2.17428,8000000.0
2009-07-20 13:17:00,2.17439,2.17501,2.17439,2.17486,9000000.0
2009-07-20 13:18:00,2.17523,2.17543,2.17517,2.17517,10000000.0
2009-07-20 13:19:00,2.17478,2.17478,2.17435,2.17437,8000000.0
2009-07-20 13:20:00,2.17468,2.17468,2.17418,2.17438,8000000.0
2009-07-20 13:21:00,2.17432,2.17432,2.1738,2.1738,7000000.0
2009-07-20 13:22:00,2.17371,2.17379,2.17348,2.17373,11000000.0
2009-07-20 13:23:00,2.17379,2.17429,2.17379,2.17429,8000000.0
2009-07-20 13:24:00,2.17484,2.17492,2.17474,2.17476,7000000.0
2009-07-20 13:25:00,2.17437,2.17446,2.17424,2.17424,5000000.0
2009-07-20 13:26:00,2.17412,2.1744,2.17394,2.1744,10000000.0
2009-07-20 13:27:00,2.17447,2.1745,2.17325,2.17325,8000000.0
2009-07-20 13:28:00,2.17316,2.1736,2.173,2.17347,21000000.0
2009-07-20 13:29:00,2.17361,2.17361,2.17317,2.17354,17000000.0
2009-07-20 13:30:00,2.17409,2.17409,2.1736,2.1736,7000000.0
2009-07-20 13:31:00,2.17352,2.17352,2.17338,2.17339,9000000.0
2009-07-20 13:32:00,2.17333,2.17333,2.17226,2.17226,14000000.0
2009-07-20 13:33:00,2.17232,2.17254,2.1723,2.17254,14000000.0
2009-07-20 13:34:00,2.1728,2.17292,2.17276,2.1729,31000000.0
2009-07-20 13:35:00,2.17279,2.17292,2.17267,2.17275,17000000.0
2009-07-20 13:36:00,2.17312,2.17312,2.17279,2.17279,24000000.0
2009-07-20 13:37:00,2.17308,2.17341,2.17308,2.17341,10000000.0
2009-07-20 13:38:00,2.17323,2.17323,2.17286,2.17294,18000000.0
2009-07-20 13:39:00,2.17292,2.17328,2.17292,2.17309,15000000.0
2009-07-20 13:40:00,2.173,2.173,2.17253,2.17263,29000000.0
2009-07-20 13:41:00,2.17284,2.17297,2.17272,2.17297,13000000.0
2009-07-20 13:42:00,2.17334,2.17349,2.17316,2.17349,8000000.0
2009-07-20 13:43:00,2.17313,2.17315,2.17302,2.17315,10000000.0
2009-07-20 13:44:00,2.17348,2.17348,2.17276,2.1729,26000000.0
2009-07-20 13:45:00,2.17293,2.17331,2.17293,2.17316,22000000.0
2009-07-20 13:46:00,2.17323,2.17344,2.17321,2.17321,19000000.0
2009-07-20 13:47:00,2.17302,2.17328,2.17293,2.17328,17000000.0
2009-07-20 13:48:00,2.17333,2.17333,2.17303,2.17304,22000000.0
2009-07-20 13:49:00,2.17309,2.17312,2.17301,2.17301,24000000.0
2009-07-20 13:50:00,2.17298,2.17298,2.1727,2.17277,15000000.0
2009-07-20 13:51:00,2.17267,2.17273,2.17263,2.17267,22000000.0
2009-07-20 13:52:00,2.17278,2.17301,2.17269,2.17298,32000000.0
2009-07-20 13:53:00,2.17304,2.1731,2.17294,2.17298,28000000.0
2009-07-20 13:54:00,2.17304,2.17304,2.17286,2.17286,31000000.0
2009-07-20 13:55:00,2.17291,2.17319,2.17291,2.17299,20000000.0
2009-07-20 13:56:00,2.17288,2.17288,2.17258,2.17258,24000000.0
2009-07-20 13:57:00,2.1726,2.17305,2.17251,2.17305,34000000.0
2009-07-20 13:58:00,2.17278,2.17306,2.17278,2.17291,16000000.0
2009-07-20 13:59:00,2.17281,2.17281,2.17185,2.17185,30000000.0
2009-07-20 14:00:00,2.17193,2.17217,2.17191,2.17217,39000000.0
2009-07-20 14:01:00,2.17208,2.17208,2.17153,2.17153,30000000.0
2009-07-20 14:02:00,2.1717,2.17191,2.17162,2.17162,19000000.0
2009-07-20 14:03:00,2.17123,2.17123,2.17112,2.17115,23000000.0
2009-07-20 14:04:00,2.17127,2.17161,2.17127,2.17158,33000000.0
2009-07-20 14:05:00,2.17157,2.17169,2.17157,2.17165,28000000.0
2009-07-20 14:06:00,2.17157,2.17157,2.17121,2.17148,31000000.0
2009-07-20 14:07:00,2.17163,2.17174,2.17091,2.17153,31000000.0
2009-07-20 14:08:00,2.17147,2.1716,2.1713,2.1713,27000000.0
2009-07-20 14:09:00,2.1712,2.1712,2.17084,2.17105,27000000.0
2009-07-20 14:10:00,2.17131,2.17142,2.17105,2.17105,24000000.0
2009-07-20 14:11:00,2.17095,2.17134,2.17066,2.17066,21000000.0
2009-07-20 14:12:00,2.17085,2.171,2.17083,2.17089,22000000.0
2009-07-20 14:13:00,2.17074,2.17078,2.17057,2.17067,13000000.0
2009-07-20 14:14:00,2.1706,2.17081,2.17053,2.17075,21000000.0
2009-07-20 14:15:00,2.17093,2.17095,2.17065,2.17065,25000000.0
2009-07-20 14:16:00,2.17061,2.17079,2.17047,2.17074,26000000.0
2009-07-20 14:17:00,2.17066,2.17066,2.17043,2.17043,32000000.0
2009-07-20 14:18:00,2.17054,2.17054,2.17031,2.17039,27000000.0
2009-07-20 14:19:00,2.17036,2.17061,2.17032,2.17058,35000000.0
2009-07-20 14:20:00,2.16996,2.17003,2.16981,2.17003,32000000.0
2009-07-20 14:21:00,2.17017,2.17017,2.16987,2.1701,39000000.0
2009-07-20 14:22:00,2.16973,2.17011,2.16973,2.16994,22000000.0
2009-07-20 14:23:00,2.17006,2.17033,2.17006,2.17033,40000000.0
2009-07-20 14:24:00,2.17021,2.17067,2.17021,2.17057,10000000.0
2009-07-20 14:25:00,2.17078,2.17109,2.17078,2.17098,35000000.0
2009-07-20 14:26:00,2.17094,2.17114,2.17092,2.17112,18000000.0
2009-07-20 14:27:00,2.17114,2.17136,2.17092,2.17136,28000000.0
2009-07-20 14:28:00,2.17131,2.17131,2.17088,2.17097,21000000.0
2009-07-20 14:29:00,2.17056,2.17068,2.17042,2.17068,16000000.0
2009-07-20 14:30:00,2.17088,2.17088,2.17064,2.17077,25000000.0
2009-07-20 14:31:00,2.17106,2.17117,2.17084,2.17117,26000000.0
2009-07-20 14:32:00,2.17084,2.17086,2.17073,2.17073,32000000.0
2009-07-20 14:33:00,2.17078,2.17118,2.17078,2.17113,20000000.0
2009-07-20 14:34:00,2.17129,2.17151,2.17129,2.17147,25000000.0
2009-07-20 14:35:00,2.17136,2.17145,2.17116,2.17122,23000000.0
2009-07-20 14:36:00,2.17116,2.17116,2.17073,2.17098,11000000.0
2009-07-20 14:37:00,2.17041,2.17041,2.17012,2.17012,41000000.0
2009-07-20 14:38:00,2.17011,2.17043,2.16999,2.1701,54000000.0
2009-07-20 14:39:00,2.17008,2.17047,2.17008,2.17046,36000000.0
2009-07-20 14:40:00,2.17045,2.17056,2.17018,2.17045,36000000.0
2009-07-20 14:41:00,2.17014,2.17048,2.17014,2.17036,41000000.0
2009-07-20 14:42:00,2.17074,2.17074,2.17063,2.17064,19000000.0
2009-07-20 14:43:00,2.17052,2.17074,2.17039,2.17074,20000000.0
2009-07-20 14:44:00,2.17083,2.17102,2.17077,2.17077,25000000.0
2009-07-20 14:45:00,2.17053,2.17098,2.17053,2.17095,33000000.0
2009-07-20 14:46:00,2.17086,2.1711,2.17086,2.1711,11000000.0
2009-07-20 14:47:00,2.17133,2.17133,2.17091,2.17091,7000000.0
2009-07-20 14:48:00,2.17127,2.17134,2.17113,2.17125,21000000.0
2009-07-20 14:49:00,2.1711,2.17125,2.17103,2.17113,32000000.0
2009-07-20 14:50:00,2.17116,2.17128,2.17116,2.17123,33000000.0
2009-07-20 14:51:00,2.17095,2.17152,2.17095,2.17123,37000000.0
2009-07-20 14:52:00,2.17132,2.17154,2.1713,2.17151,17000000.0
2009-07-20 14:53:00,2.1712,2.17149,2.1712,2.1712,22000000.0
2009-07-20 14:54:00,2.17119,2.17152,2.17119,2.17136,17000000.0
2009-07-20 14:55:00,2.17136,2.17156,2.17133,2.17133,7000000.0
2009-07-20 14:56:00,2.17129,2.17253,2.17129,2.17253,21000000.0
2009-07-20 14:57:00,2.17221,2.17221,2.1714,2.1714,12000000.0
2009-07-20 14:58:00,2.17127,2.17168,2.17122,2.17168,31000000.0
2009-07-20 14:59:00,2.17142,2.17142,2.17081,2.17133,20000000.0
2009-07-20 15:00:00,2.17143,2.17175,2.17143,2.17165,32000000.0
2009-07-20 15:01:00,2.17162,2.17166,2.17148,2.17165,14000000.0
2009-07-20 15:02:00,2.17161,2.17208,2.17144,2.17208,26000000.0
2009-07-20 15:03:00,2.17226,2.17226,2.17185,2.17185,30000000.0
2009-07-20 15:04:00,2.17174,2.17184,2.17155,2.1718,29000000.0
2009-07-20 15:05:00,2.17193,2.17218,2.17193,2.17214,28000000.0
2009-07-20 15:06:00,2.17216,2.17238,2.17207,2.17238,16000000.0
2009-07-20 15:07:00,2.17234,2.17251,2.17227,2.17227,26000000.0
2009-07-20 15:08:00,2.17206,2.17206,2.17159,2.17159,25000000.0
2009-07-20 15:09:00,2.17174,2.17174,2.17115,2.17115,34000000.0
2009-07-20 15:10:00,2.17129,2.17146,2.17115,2.17144,36000000.0
2009-07-20 15:11:00,2.17149,2.17149,2.17118,2.17145,27000000.0
2009-07-20 15:12:00,2.17134,2.17134,2.17068,2.17071,26000000.0
2009-07-20 15:13:00,2.1709,2.17109,2.1709,2.17091,41000000.0
2009-07-20 15:14:00,2.17059,2.17102,2.17059,2.17102,30000000.0
2009-07-20 15:15:00,2.17096,2.17127,2.17088,2.17127,21000000.0
2009-07-20 15:16:00,2.17163,2.17163,2.17113,2.17113,9000000.0
2009-07-20 15:17:00,2.17102,2.17126,2.17102,2.17116,26000000.0
2009-07-20 15:18:00,2.17128,2.17145,2.17115,2.17115,10000000.0
2009-07-20 15:19:00,2.17104,2.17104,2.17089,2.17099,16000000.0
2009-07-20 15:20:00,2.17097,2.17152,2.17097,2.17152,20000000.0
2009-07-20 15:21:00,2.17161,2.17161,2.17131,2.17131,12000000.0
2009-07-20 15:22:00,2.17112,2.17149,2.17112,2.17149,22000000.0
2009-07-20 15:23:00,2.17159,2.17159,2.17121,2.17136,36000000.0
2009-07-20 15:24:00,2.17162,2.17162,2.17144,2.17162,20000000.0
2009-07-20 15:25:00,2.17187,2.17187,2.17148,2.17165,14000000.0
2009-07-20 15:26:00,2.17171,2.17195,2.17171,2.17191,40000000.0
2009-07-20 15:27:00,2.17182,2.17192,2.1717,2.1717,32000000.0
2009-07-20 15:28:00,2.17169,2.17169,2.17145,2.17146,55000000.0
2009-07-20 15:29:00,2.17101,2.17101,2.1687,2.16919,47000000.0
2009-07-20 15:30:00,2.16903,2.17101,2.16903,2.171,71000000.0
2009-07-20 15:31:00,2.17069,2.17133,2.17069,2.17133,58000000.0
2009-07-20 15:32:00,2.17125,2.17136,2.17116,2.17136,25000000.0
2009-07-20 15:33:00,2.17144,2.17144,2.17083,2.17083,32000000.0
2009-07-20 15:34:00,2.17089,2.17123,2.17077,2.17086,22000000.0
2009-07-20 15:35:00,2.17027,2.17033,2.16966,2.16979,30000000.0
2009-07-20 15:36:00,2.16968,2.17003,2.16953,2.17003,23000000.0
2009-07-20 15:37:00,2.17044,2.17065,2.17013,2.17017,24000000.0
2009-07-20 15:38:00,2.17005,2.17021,2.16954,2.16958,61000000.0
2009-07-20 15:39:00,2.16974,2.16992,2.16963,2.16964,40000000.0
2009-07-20 15:40:00,2.16977,2.1702,2.16977,2.17001,37000000.0
2009-07-20 15:41:00,2.17072,2.17171,2.17072,2.17171,43000000.0
2009-07-20 15:42:00,2.17127,2.17171,2.17126,2.17145,41000000.0
2009-07-20 15:43:00,2.17114,2.17152,2.17103,2.1711,30000000.0
2009-07-20 15:44:00,2.1709,2.17095,2.17052,2.17091,29000000.0
2009-07-20 15:45:00,2.17075,2.17083,2.17061,2.17083,36000000.0
2009-07-20 15:46:00,2.17059,2.17073,2.17042,2.17042,24000000.0
2009-07-20 15:47:00,2.17045,2.17062,2.1704,2.17048,31000000.0
2009-07-20 15:48:00,2.17073,2.1711,2.17064,2.1711,33000000.0
2009-07-20 15:49:00,2.17104,2.17104,2.17036,2.17036,25000000.0
2009-07-20 15:50:00,2.17072,2.17072,2.16951,2.16951,11000000.0
2009-07-20 15:51:00,2.16932,2.16932,2.16912,2.16926,37000000.0
2009-07-20 15:52:00,2.16909,2.16978,2.16901,2.16952,23000000.0
2009-07-20 15:53:00,2.16973,2.16999,2.16965,2.16965,15000000.0
2009-07-20 15:54:00,2.16988,2.16988,2.1694,2.16985,26000000.0
2009-07-20 15:55:00,2.16989,2.17039,2.16989,2.17029,33000000.0
2009-07-20 15:56:00,2.17032,2.17054,2.17028,2.17028,36000000.0
2009-07-20 15:57:00,2.17059,2.17063,2.17045,2.17063,34000000.0
2009-07-20 15:58:00,2.17103,2.17181,2.17103,2.17181,24000000.0
2009-07-20 15:59:00,2.17197,2.17207,2.17183,2.17201,23000000.0
2009-07-20 16:00:00,2.17187,2.17187,2.17024,2.17024,51000000.0
2009-07-20 16:01:00,2.1705,2.17099,2.1705,2.1707,31000000.0
2009-07-20 16:02:00,2.17112,2.17162,2.17109,2.17162,29000000.0
2009-07-20 16:03:00,2.17228,2.17251,2.17223,2.17223,51000000.0
2009-07-20 16:04:00,2.17261,2.17261,2.17219,2.1722,38000000.0
2009-07-20 16:05:00,2.17215,2.17263,2.17215,2.1726,37000000.0
2009-07-20 16:06:00,2.17258,2.17277,2.17258,2.17263,33000000.0
2009-07-20 16:07:00,2.17278,2.17278,2.17231,2.17231,37000000.0
2009-07-20 16:08:00,2.17247,2.17371,2.17247,2.17371,37000000.0
2009-07-20 16:09:00,2.17364,2.17464,2.17364,2.17464,44000000.0
2009-07-20 16:10:00,2.17468,2.1751,2.17468,2.17479,41000000.0
2009-07-20 16:11:00,2.17465,2.17467,2.17427,2.17427,27000000.0
2009-07-20 16:12:00,2.17436,2.17484,2.17426,2.17451,22000000.0
2009-07-20 16:13:00,2.17469,2.17469,2.17414,2.17423,38000000.0
2009-07-20 16:14:00,2.17346,2.17364,2.1731,2.17318,41000000.0
2009-07-20 16:15:00,2.17333,2.17333,2.17253,2.17253,42000000.0
2009-07-20 16:16:00,2.17245,2.17255,2.1721,2.17225,45000000.0
2009-07-20 16:17:00,2.17196,2.172,2.1717,2.17185,22000000.0
2009-07-20 16:18:00,2.17234,2.17265,2.17234,2.17265,49000000.0
2009-07-20 16:19:00,2.1727,2.17279,2.17252,2.17255,27000000.0
2009-07-20 16:20:00,2.17286,2.17286,2.17248,2.17248,52000000.0
2009-07-20 16:21:00,2.17243,2.17289,2.17222,2.17289,37000000.0
2009-07-20 16:22:00,2.17243,2.17275,2.17225,2.17243,50000000.0
2009-07-20 16:23:00,2.17211,2.17211,2.17164,2.17209,48000000.0
2009-07-20 16:24:00,2.17223,2.17223,2.1719,2.1719,44000000.0
2009-07-20 16:25:00,2.17181,2.17226,2.17181,2.17226,28000000.0
2009-07-20 16:26:00,2.17221,2.17229,2.17198,2.17198,41000000.0
2009-07-20 16:27:00,2.17222,2.17241,2.17208,2.17241,46000000.0
2009-07-20 16:28:00,2.1722,2.17239,2.17171,2.17206,34000000.0
2009-07-20 16:29:00,2.1718,2.17226,2.17174,2.17174,24000000.0
2009-07-20 16:30:00,2.17223,2.17258,2.17223,2.17253,43000000.0
2009-07-20 16:31:00,2.17317,2.17406,2.17317,2.17406,36000000.0
2009-07-20 16:32:00,2.17441,2.17489,2.1743,2.17482,34000000.0
2009-07-20 16:33:00,2.17461,2.17488,2.17393,2.17405,41000000.0
2009-07-20 16:34:00,2.17388,2.17427,2.17369,2.17409,29000000.0
2009-07-20 16:35:00,2.17438,2.17452,2.17391,2.17391,53000000.0
2009-07-20 16:36:00,2.1739,2.1739,2.17313,2.17313,43000000.0
2009-07-20 16:37:00,2.17281,2.17305,2.17268,2.17305,56000000.0
2009-07-20 16:38:00,2.17299,2.17322,2.17283,2.17322,34000000.0
2009-07-20 16:39:00,2.17259,2.17268,2.17202,2.17217,43000000.0
2009-07-20 16:40:00,2.17211,2.17227,2.17188,2.17205,63000000.0
2009-07-20 16:41:00,2.17219,2.17247,2.17186,2.17247,44000000.0
2009-07-20 16:42:00,2.17195,2.1724,2.17195,2.1724,57000000.0
2009-07-20 16:43:00,2.17241,2.17255,2.17235,2.17239,20000000.0
2009-07-20 16:44:00,2.17191,2.17235,2.17169,2.17232,34000000.0
2009-07-20 16:45:00,2.1721,2.17227,2.17192,2.172,41000000.0
2009-07-20 16:46:00,2.17191,2.17218,2.17184,2.17198,59000000.0
2009-07-20 16:47:00,2.17184,2.17246,2.17184,2.17246,55000000.0
2009-07-20 16:48:00,2.17278,2.17348,2.17278,2.17348,46000000.0
2009-07-20 16:49:00,2.17363,2.17363,2.17338,2.17356,35000000.0
2009-07-20 16:50:00,2.17359,2.17359,2.17313,2.17313,45000000.0
2009-07-20 16:51:00,2.1734,2.17366,2.17322,2.17322,30000000.0
2009-07-20 16:52:00,2.17349,2.1736,2.1733,2.1736,30000000.0
2009-07-20 16:53:00,2.17363,2.17363,2.17351,2.17356,19000000.0
2009-07-20 16:54:00,2.17384,2.17397,2.17372,2.17397,18000000.0
2009-07-20 16:55:00,2.17371,2.17393,2.17349,2.17393,40000000.0
2009-07-20 16:56:00,2.17437,2.17453,2.17429,2.17453,37000000.0
2009-07-20 16:57:00,2.17481,2.17515,2.17474,2.17515,17000000.0
2009-07-20 16:58:00,2.17459,2.17507,2.17415,2.17507,45000000.0
2009-07-20 16:59:00,2.17509,2.17535,2.17509,2.17535,39000000.0
2009-07-20 17:00:00,2.17475,2.17558,2.17475,2.17551,47000000.0
2009-07-20 17:01:00,2.17555,2.17555,2.17529,2.17545,26000000.0
2009-07-20 17:02:00,2.17556,2.17556,2.17518,2.17518,33000000.0
2009-07-20 17:03:00,2.17511,2.1754,2.17507,2.17507,33000000.0
2009-07-20 17:04:00,2.17501,2.1753,2.17469,2.17488,37000000.0
2009-07-20 17:05:00,2.17487,2.17487,2.17451,2.17456,35000000.0
2009-07-20 17:06:00,2.17477,2.17501,2.17417,2.17417,46000000.0
2009-07-20 17:07:00,2.17395,2.17446,2.17395,2.17406,33000000.0
2009-07-20 17:08:00,2.17421,2.17442,2.17404,2.17442,45000000.0
2009-07-20 17:09:00,2.17423,2.17456,2.17423,2.17456,47000000.0
2009-07-20 17:10:00,2.1746,2.17477,2.17449,2.17449,36000000.0
2009-07-20 17:11:00,2.17436,2.17441,2.17418,2.17435,44000000.0
2009-07-20 17:12:00,2.17435,2.17435,2.17395,2.17402,23000000.0
2009-07-20 17:13:00,2.17331,2.17393,2.17331,2.17393,35000000.0
2009-07-20 17:14:00,2.17383,2.17411,2.17373,2.17373,27000000.0
2009-07-20 17:15:00,2.17423,2.17423,2.17371,2.17371,26000000.0
2009-07-20 17:16:00,2.17365,2.17365,2.17341,2.17352,27000000.0
2009-07-20 17:17:00,2.17355,2.17355,2.17309,2.17309,38000000.0
2009-07-20 17:18:00,2.17297,2.17297,2.17244,2.17244,29000000.0
2009-07-20 17:19:00,2.17225,2.17254,2.17199,2.17254,19000000.0
2009-07-20 17:20:00,2.17258,2.17262,2.17233,2.17233,29000000.0
2009-07-20 17:21:00,2.17234,2.17278,2.17222,2.17278,26000000.0
2009-07-20 17:22:00,2.17296,2.17324,2.17296,2.17324,30000000.0
2009-07-20 17:23:00,2.17303,2.1731,2.17296,2.17296,32000000.0
2009-07-20 17:24:00,2.17235,2.173,2.17235,2.17289,23000000.0
2009-07-20 17:25:00,2.17288,2.17324,2.17288,2.17321,20000000.0
2009-07-20 17:26:00,2.1736,2.1736,2.17335,2.17335,18000000.0
2009-07-20 17:27:00,2.17328,2.17328,2.17213,2.17227,44000000.0
2009-07-20 17:28:00,2.17189,2.17218,2.17179,2.17179,39000000.0
2009-07-20 17:29:00,2.17186,2.172,2.1717,2.1717,36000000.0
2009-07-20 17:30:00,2.17106,2.17131,2.171,2.17131,61000000.0
2009-07-20 17:31:00,2.17096,2.17152,2.17096,2.17152,62000000.0
2009-07-20 17:32:00,2.17197,2.17238,2.17169,2.17238,54000000.0
2009-07-20 17:33:00,2.17194,2.17207,2.17182,2.17203,64000000.0
2009-07-20 17:34:00,2.17188,2.1723,2.17188,2.1723,60000000.0
2009-07-20 17:35:00,2.1727,2.17291,2.1727,2.17289,43000000.0
2009-07-20 17:36:00,2.17266,2.17266,2.17234,2.17243,58000000.0
2009-07-20 17:37:00,2.17247,2.17262,2.17233,2.17233,47000000.0
2009-07-20 17:38:00,2.17226,2.17236,2.17224,2.17236,44000000.0
2009-07-20 17:39:00,2.17224,2.17224,2.17194,2.17194,41000000.0
2009-07-20 17:40:00,2.17133,2.17133,2.17068,2.17068,59000000.0
2009-07-20 17:41:00,2.17025,2.17054,2.17025,2.17033,50000000.0
2009-07-20 17:42:00,2.17019,2.17043,2.16992,2.16992,37000000.0
2009-07-20 17:43:00,2.16985,2.17015,2.16985,2.16991,33000000.0
2009-07-20 17:44:00,2.16987,2.17008,2.16986,2.17008,46000000.0
2009-07-20 17:45:00,2.17006,2.17065,2.17006,2.17065,49000000.0
2009-07-20 17:46:00,2.17065,2.17065,2.17031,2.17064,56000000.0
2009-07-20 17:47:00,2.17059,2.17059,2.17026,2.17026,65000000.0
2009-07-20 17:48:00,2.16982,2.16996,2.16973,2.16993,61000000.0
2009-07-20 17:49:00,2.17004,2.17023,2.16988,2.16988,72000000.0
2009-07-20 17:50:00,2.16985,2.16985,2.16966,2.1697,53000000.0
2009-07-20 17:51:00,2.16973,2.16995,2.16972,2.16985,54000000.0
2009-07-20 17:52:00,2.16965,2.16969,2.16947,2.16947,51000000.0
2009-07-20 17:53:00,2.16952,2.16998,2.16952,2.16965,42000000.0
2009-07-20 17:54:00,2.16979,2.16981,2.16955,2.16955,32000000.0
2009-07-20 17:55:00,2.16942,2.16946,2.16919,2.16932,32000000.0
2009-07-20 17:56:00,2.1695,2.1695,2.16923,2.16946,47000000.0
2009-07-20 17:57:00,2.16926,2.16951,2.16926,2.16936,34000000.0
2009-07-20 17:58:00,2.16915,2.16936,2.16898,2.16936,44000000.0
2009-07-20 17:59:00,2.16918,2.16918,2.16875,2.16896,39000000.0
2009-07-20 18:00:00,2.16854,2.1688,2.16854,2.1688,32000000.0
2009-07-20 18:01:00,2.16847,2.16883,2.16847,2.16868,52000000.0
2009-07-20 18:02:00,2.1691,2.16935,2.16909,2.16916,30000000.0
2009-07-20 18:03:00,2.16884,2.16884,2.16856,2.16864,38000000.0
2009-07-20 18:04:00,2.16911,2.16944,2.16904,2.16904,38000000.0
2009-07-20 18:05:00,2.16902,2.16921,2.16895,2.16921,36000000.0
2009-07-20 18:06:00,2.16941,2.16956,2.16922,2.16922,32000000.0
2009-07-20 18:07:00,2.16929,2.16986,2.16924,2.16924,38000000.0
2009-07-20 18:08:00,2.16921,2.16921,2.1688,2.16883,56000000.0
2009-07-20 18:09:00,2.16879,2.16941,2.16879,2.16938,34000000.0
2009-07-20 18:10:00,2.16922,2.16937,2.16909,2.16933,26000000.0
2009-07-20 18:11:00,2.16938,2.16978,2.16938,2.16966,34000000.0
2009-07-20 18:12:00,2.16975,2.16994,2.16966,2.16976,24000000.0
2009-07-20 18:13:00,2.16978,2.17014,2.16957,2.16957,30000000.0
2009-07-20 18:14:00,2.16961,2.16961,2.16871,2.16888,22000000.0
2009-07-20 18:15:00,2.169,2.16915,2.1688,2.1688,21000000.0
2009-07-20 18:16:00,2.16847,2.16863,2.16844,2.16863,66000000.0
2009-07-20 18:17:00,2.16921,2.16967,2.16921,2.16954,60000000.0
2009-07-20 18:18:00,2.1696,2.16969,2.16941,2.16963,33000000.0
2009-07-20 18:19:00,2.16992,2.17027,2.16991,2.17027,46000000.0
2009-07-20 18:20:00,2.17039,2.17039,2.16918,2.16918,61000000.0
2009-07-20 18:21:00,2.16896,2.16939,2.16896,2.16939,37000000.0
2009-07-20 18:22:00,2.16938,2.16938,2.16907,2.16912,49000000.0
2009-07-20 18:23:00,2.16944,2.16956,2.16936,2.16951,34000000.0
2009-07-20 18:24:00,2.16925,2.16965,2.1691,2.16965,47000000.0
2009-07-20 18:25:00,2.16956,2.16956,2.16898,2.16907,31000000.0
2009-07-20 18:26:00,2.16934,2.16976,2.16931,2.16976,43000000.0
2009-07-20 18:27:00,2.16983,2.16983,2.16969,2.16969,35000000.0
2009-07-20 18:28:00,2.16972,2.16989,2.16972,2.16989,18000000.0
2009-07-20 18:29:00,2.16968,2.16968,2.16944,2.16956,24000000.0
2009-07-20 18:30:00,2.16981,2.16981,2.16955,2.1696,32000000.0
2009-07-20 18:31:00,2.16954,2.1697,2.16945,2.16961,46000000.0
2009-07-20 18:32:00,2.16973,2.17007,2.16968,2.17007,55000000.0
2009-07-20 18:33:00,2.17009,2.17026,2.17009,2.17026,29000000.0
2009-07-20 18:34:00,2.17034,2.17059,2.16994,2.17001,32000000.0
2009-07-20 18:35:00,2.1703,2.17056,2.17023,2.17034,47000000.0
2009-07-20 18:36:00,2.1703,2.1704,2.17021,2.17037,65000000.0
2009-07-20 18:37:00,2.17042,2.17052,2.17027,2.17047,63000000.0
2009-07-20 18:38:00,2.17059,2.17076,2.17059,2.17059,61000000.0
2009-07-20 18:39:00,2.17053,2.17054,2.17038,2.17039,37000000.0
2009-07-20 18:40:00,2.17061,2.17081,2.17051,2.17077,52000000.0
2009-07-20 18:41:00,2.17089,2.1709,2.17062,2.17065,68000000.0
2009-07-20 18:42:00,2.17075,2.17103,2.17075,2.17103,40000000.0
2009-07-20 18:43:00,2.17107,2.17124,2.17097,2.17124,39000000.0
2009-07-20 18:44:00,2.1714,2.1714,2.17128,2.17133,33000000.0
2009-07-20 18:45:00,2.1715,2.17153,2.17137,2.17143,57000000.0
2009-07-20 18:46:00,2.17144,2.17146,2.1713,2.17138,61000000.0
2009-07-20 18:47:00,2.17136,2.17136,2.17078,2.17083,41000000.0
2009-07-20 18:48:00,2.17109,2.17109,2.17045,2.17045,26000000.0
2009-07-20 18:49:00,2.1707,2.17106,2.17066,2.17106,31000000.0
2009-07-20 18:50:00,2.17108,2.17113,2.17093,2.17112,37000000.0
2009-07-20 18:51:00,2.17078,2.17078,2.17066,2.17068,17000000.0
2009-07-20 18:52:00,2.17076,2.17093,2.17073,2.17079,33000000.0
2009-07-20 18:53:00,2.17114,2.17146,2.17111,2.17131,31000000.0
2009-07-20 18:54:00,2.1714,2.17158,2.17137,2.17155,11000000.0
2009-07-20 18:55:00,2.17169,2.17209,2.17169,2.17209,22000000.0
2009-07-20 18:56:00,2.17191,2.17191,2.17108,2.17124,16000000.0
2009-07-20 18:57:00,2.17084,2.17087,2.17071,2.17071,15000000.0
2009-07-20 18:58:00,2.17109,2.17114,2.17107,2.17114,19000000.0
2009-07-20 18:59:00,2.17143,2.17185,2.17143,2.17155,26000000.0
2009-07-20 19:00:00,2.17112,2.17112,2.17099,2.17107,12000000.0
2009-07-20 19:01:00,2.17086,2.1709,2.17031,2.17031,18000000.0
2009-07-20 19:02:00,2.16989,2.16993,2.16963,2.16963,23000000.0
2009-07-20 19:03:00,2.16982,2.16993,2.16976,2.16993,21000000.0
2009-07-20 19:04:00,2.1698,2.17019,2.1698,2.17004,55000000.0
2009-07-20 19:05:00,2.16973,2.17021,2.16973,2.17021,42000000.0
2009-07-20 19:06:00,2.16998,2.16998,2.1696,2.16978,63000000.0
2009-07-20 19:07:00,2.16984,2.16984,2.16957,2.16982,39000000.0
2009-07-20 19:08:00,2.16971,2.16971,2.16952,2.16967,32000000.0
2009-07-20 19:09:00,2.1695,2.16969,2.16919,2.16919,56000000.0
2009-07-20 19:10:00,2.16909,2.16923,2.169,2.16913,27000000.0
2009-07-20 19:11:00,2.16919,2.16925,2.169,2.16914,36000000.0
2009-07-20 19:12:00,2.16926,2.16933,2.16922,2.16933,25000000.0
2009-07-20 19:13:00,2.16934,2.16935,2.16905,2.16905,23000000.0
2009-07-20 19:14:00,2.1693,2.1693,2.16888,2.169,37000000.0
2009-07-20 19:15:00,2.16957,2.16978,2.16957,2.16978,17000000.0
2009-07-20 19:16:00,2.17037,2.17045,2.1702,2.17045,23000000.0
2009-07-20 19:17:00,2.17034,2.17073,2.17034,2.17054,17000000.0
2009-07-20 19:18:00,2.17028,2.17034,2.17027,2.17028,30000000.0
2009-07-20 19:19:00,2.1702,2.17031,2.1698,2.1698,36000000.0
2009-07-20 19:20:00,2.16916,2.16917,2.16893,2.16893,23000000.0
2009-07-20 19:21:00,2.16919,2.16919,2.16869,2.16869,21000000.0
2009-07-20 19:22:00,2.16906,2.16955,2.16906,2.16955,25000000.0
2009-07-20 19:23:00,2.16959,2.16959,2.16915,2.16915,12000000.0
2009-07-20 19:24:00,2.16881,2.16881,2.16855,2.16873,39000000.0
2009-07-20 19:25:00,2.1688,2.16885,2.1686,2.16881,49000000.0
2009-07-20 19:26:00,2.16848,2.16873,2.16848,2.16872,48000000.0
2009-07-20 19:27:00,2.16942,2.16961,2.16942,2.16954,51000000.0
2009-07-20 19:28:00,2.16943,2.16943,2.16888,2.16912,40000000.0
2009-07-20 19:29:00,2.16906,2.16906,2.16873,2.16894,28000000.0
2009-07-20 19:30:00,2.16921,2.16938,2.16901,2.16904,32000000.0
2009-07-20 19:31:00,2.16902,2.16932,2.16902,2.16909,28000000.0
2009-07-20 19:32:00,2.16904,2.16907,2.16891,2.16898,31000000.0
2009-07-20 19:33:00,2.16915,2.16923,2.16905,2.16923,14000000.0
2009-07-20 19:34:00,2.16918,2.16956,2.16912,2.16956,49000000.0
2009-07-20 19:35:00,2.16946,2.16946,2.16913,2.16929,28000000.0
2009-07-20 19:36:00,2.16937,2.16937,2.16911,2.16931,16000000.0
2009-07-20 19:37:00,2.16928,2.16953,2.16928,2.16945,26000000.0
2009-07-20 19:38:00,2.16899,2.16899,2.16876,2.16876,18000000.0
2009-07-20 19:39:00,2.16862,2.16865,2.16842,2.16844,13000000.0
2009-07-20 19:40:00,2.16848,2.16965,2.16848,2.16965,16000000.0
2009-07-20 19:41:00,2.16924,2.16924,2.16885,2.16904,17000000.0
2009-07-20 19:42:00,2.16919,2.16937,2.16919,2.16923,19000000.0
2009-07-20 19:43:00,2.16922,2.16947,2.16922,2.16947,21000000.0
2009-07-20 19:44:00,2.16959,2.16959,2.16946,2.16949,21000000.0
2009-07-20 19:45:00,2.16916,2.16942,2.16902,2.16929,33000000.0
2009-07-20 19:46:00,2.16888,2.16947,2.16888,2.16947,18000000.0
2009-07-20 19:47:00,2.16992,2.17043,2.16956,2.1704,22000000.0
2009-07-20 19:48:00,2.17052,2.17085,2.17046,2.17085,18000000.0
2009-07-20 19:49:00,2.17087,2.17096,2.17086,2.17096,27000000.0
2009-07-20 19:50:00,2.17071,2.17088,2.17054,2.17054,23000000.0
2009-07-20 19:51:00,2.17056,2.17061,2.17034,2.17034,25000000.0
2009-07-20 19:52:00,2.17052,2.17052,2.17018,2.17037,15000000.0
2009-07-20 19:53:00,2.17048,2.17056,2.17031,2.17031,21000000.0
2009-07-20 19:54:00,2.17006,2.17024,2.16995,2.16995,9000000.0
2009-07-20 19:55:00,2.17,2.17,2.16962,2.16977,30000000.0
2009-07-20 19:56:00,2.16992,2.17016,2.16988,2.16988,20000000.0
2009-07-20 19:57:00,2.16948,2.1696,2.16909,2.1696,12000000.0
2009-07-20 19:58:00,2.16948,2.16948,2.16925,2.16926,13000000.0
2009-07-20 19:59:00,2.16907,2.1692,2.16897,2.16906,31000000.0
2009-07-20 20:00:00,2.16913,2.16918,2.16899,2.16901,23000000.0
2009-07-20 20:01:00,2.16884,2.16884,2.16865,2.16865,13000000.0
2009-07-20 20:02:00,2.16845,2.16902,2.16832,2.16902,20000000.0
2009-07-20 20:03:00,2.16925,2.16938,2.1692,2.16938,18000000.0
2009-07-20 20:04:00,2.16929,2.16933,2.16904,2.16904,27000000.0
2009-07-20 20:05:00,2.16858,2.16858,2.16816,2.16825,23000000.0
2009-07-20 20:06:00,2.16812,2.16812,2.16793,2.16804,13000000.0
2009-07-20 20:07:00,2.16823,2.16837,2.16807,2.16807,29000000.0
2009-07-20 20:08:00,2.16817,2.16844,2.16812,2.16821,15000000.0
2009-07-20 20:09:00,2.16813,2.16845,2.16813,2.16845,17000000.0
2009-07-20 20:10:00,2.16861,2.16884,2.16861,2.16873,20000000.0
2009-07-20 20:11:00,2.16885,2.16897,2.16827,2.16827,10000000.0
2009-07-20 20:12:00,2.16777,2.1679,2.16749,2.1679,15000000.0
2009-07-20 20:13:00,2.16763,2.16802,2.16763,2.16802,17000000.0
2009-07-20 20:14:00,2.16758,2.16775,2.16756,2.16772,15000000.0
2009-07-20 20:15:00,2.16799,2.16799,2.16762,2.16764,10000000.0
2009-07-20 20:16:00,2.1675,2.16795,2.16744,2.16744,22000000.0
2009-07-20 20:17:00,2.16746,2.16746,2.167,2.167,17000000.0
2009-07-20 20:18:00,2.16719,2.16735,2.16676,2.16676,24000000.0
2009-07-20 20:19:00,2.16693,2.16719,2.16693,2.16695,9000000.0
2009-07-20 20:20:00,2.16719,2.16723,2.16681,2.16681,14000000.0
2009-07-20 20:21:00,2.16728,2.16728,2.16686,2.16686,7000000.0
2009-07-20 20:22:00,2.16704,2.1672,2.16702,2.1672,12000000.0
2009-07-20 20:23:00,2.16725,2.16727,2.16721,2.16721,6000000.0
2009-07-20 20:24:00,2.16717,2.16724,2.16707,2.16718,15000000.0
2009-07-20 20:25:00,2.16747,2.16747,2.167,2.16719,16000000.0
2009-07-20 20:26:00,2.16764,2.16767,2.16728,2.16739,22000000.0
2009-07-20 20:27:00,2.16743,2.16757,2.16741,2.16752,11000000.0
2009-07-20 20:28:00,2.16753,2.16783,2.16753,2.16783,7000000.0
2009-07-20 20:29:00,2.16813,2.16832,2.16799,2.16832,20000000.0
2009-07-20 20:30:00,2.16832,2.16858,2.16831,2.16841,27000000.0
2009-07-20 20:31:00,2.16826,2.16833,2.16745,2.16745,17000000.0
2009-07-20 20:32:00,2.16737,2.16742,2.16716,2.16716,20000000.0
2009-07-20 20:33:00,2.16659,2.1667,2.16649,2.1667,14000000.0
2009-07-20 20:34:00,2.16663,2.16663,2.16611,2.16611,28000000.0
2009-07-20 20:35:00,2.16596,2.16597,2.16585,2.16588,23000000.0
2009-07-20 20:36:00,2.16606,2.16651,2.16606,2.16651,11000000.0
2009-07-20 20:37:00,2.16671,2.16684,2.16662,2.16662,7000000.0
2009-07-20 20:38:00,2.16655,2.16672,2.16653,2.16661,10000000.0
2009-07-20 20:39:00,2.16655,2.16668,2.16655,2.16667,9000000.0
2009-07-20 20:40:00,2.16666,2.16666,2.16653,2.16656,7000000.0
2009-07-20 20:41:00,2.1664,2.1664,2.16604,2.16604,8000000.0
2009-07-20 20:42:00,2.166,2.16609,2.16581,2.16581,15000000.0
2009-07-20 20:43:00,2.16614,2.16657,2.16614,2.16649,12000000.0
2009-07-20 20:44:00,2.16673,2.16698,2.16673,2.16686,7000000.0
2009-07-20 20:45:00,2.16703,2.16703,2.1666,2.16661,12000000.0
2009-07-20 20:46:00,2.16675,2.16682,2.1662,2.16627,9000000.0
2009-07-20 20:47:00,2.16567,2.16567,2.16507,2.16507,11000000.0
2009-07-20 20:48:00,2.16491,2.16574,2.16491,2.16574,11000000.0
2009-07-20 20:49:00,2.16573,2.16573,2.1656,2.16565,18000000.0
2009-07-20 20:50:00,2.16558,2.16573,2.16547,2.16573,8000000.0
2009-07-20 20:51:00,2.16568,2.16568,2.16532,2.16535,18000000.0
2009-07-20 20:52:00,2.16529,2.16536,2.16525,2.16533,15000000.0
2009-07-20 20:53:00,2.16569,2.16577,2.16566,2.16566,8000000.0
2009-07-20 20:54:00,2.16554,2.16554,2.16509,2.16524,10000000.0
2009-07-20 20:55:00,2.16541,2.16541,2.16518,2.16538,8000000.0
2009-07-20 20:56:00,2.16524,2.16524,2.16498,2.16502,8000000.0
2009-07-20 20:57:00,2.16512,2.16531,2.16505,2.16531,18000000.0
2009-07-20 20:58:00,2.16528,2.16528,2.16457,2.16503,14000000.0
2009-07-20 20:59:00,2.16458,2.16466,2.16424,2.16424,8000000.0
2009-07-20 21:00:00,2.16425,2.16444,2.1642,2.16444,11000000.0
2009-07-20 21:01:00,2.1644,2.16444,2.16429,2.16433,16000000.0
2009-07-20 21:02:00,2.16435,2.16454,2.16428,2.16454,18000000.0
2009-07-20 21:03:00,2.16462,2.16463,2.16448,2.16457,13000000.0
2009-07-20 21:04:00,2.1648,2.16506,2.16469,2.16469,8000000.0
2009-07-20 21:05:00,2.16513,2.16513,2.16423,2.16434,11000000.0
2009-07-20 21:06:00,2.16444,2.16471,2.16436,2.16471,8000000.0
2009-07-20 21:07:00,2.16416,2.16416,2.16278,2.16278,7000000.0
2009-07-20 21:08:00,2.16339,2.16372,2.16339,2.16371,11000000.0
2009-07-20 21:09:00,2.16366,2.16439,2.16366,2.16439,9000000.0
2009-07-20 21:10:00,2.16477,2.16525,2.16466,2.16525,9000000.0
2009-07-20 21:11:00,2.16493,2.16503,2.16478,2.16478,8000000.0
2009-07-20 21:12:00,2.16481,2.16494,2.16294,2.16494,8000000.0
2009-07-20 21:13:00,2.16484,2.16487,2.16477,2.16477,8000000.0
2009-07-20 21:14:00,2.16434,2.16439,2.1642,2.16426,8000000.0
2009-07-20 21:15:00,2.16456,2.16456,2.16391,2.16391,11000000.0
2009-07-20 21:16:00,2.16385,2.16386,2.16369,2.16386,9000000.0
2009-07-20 21:17:00,2.16385,2.16385,2.16347,2.16361,7000000.0
2009-07-20 21:18:00,2.16345,2.1637,2.16345,2.1637,7000000.0
2009-07-20 21:19:00,2.16348,2.16353,2.16341,2.16341,7000000.0
2009-07-20 21:20:00,2.16342,2.16358,2.16327,2.16358,12000000.0
2009-07-20 21:21:00,2.16347,2.16362,2.16325,2.16362,8000000.0
2009-07-20 21:22:00,2.16374,2.16398,2.16374,2.16398,7000000.0
2009-07-20 21:23:00,2.16432,2.16556,2.16432,2.16556,10000000.0
2009-07-20 21:24:00,2.16608,2.16608,2.16542,2.16542,8000000.0
2009-07-20 21:25:00,2.16534,2.16541,2.16517,2.16536,9000000.0
2009-07-20 21:26:00,2.16526,2.16527,2.16507,2.16507,17000000.0
2009-07-20 21:27:00,2.16508,2.16546,2.16492,2.16546,31000000.0
2009-07-20 21:28:00,2.16557,2.16584,2.16548,2.16584,20000000.0
2009-07-20 21:29:00,2.16586,2.16606,2.16583,2.16594,11000000.0
2009-07-20 21:30:00,2.16596,2.16712,2.16592,2.16712,9000000.0
2009-07-20 21:31:00,2.16731,2.16731,2.16725,2.16726,7000000.0
2009-07-20 21:32:00,2.16728,2.16728,2.16679,2.16679,8000000.0
2009-07-20 21:33:00,2.16616,2.16647,2.16596,2.16647,7000000.0
2009-07-20 21:34:00,2.16647,2.16647,2.16589,2.16589,10000000.0
2009-07-20 21:35:00,2.16604,2.16604,2.16543,2.1655,11000000.0
2009-07-20 21:36:00,2.16553,2.16615,2.16549,2.16615,11000000.0
2009-07-20 21:37:00,2.16619,2.16649,2.16619,2.16641,10000000.0
2009-07-20 21:38:00,2.16637,2.16637,2.16595,2.16599,26000000.0
2009-07-20 21:39:00,2.16566,2.16589,2.16566,2.16589,18000000.0
2009-07-20 21:40:00,2.16604,2.16604,2.16561,2.16561,12000000.0
2009-07-20 21:41:00,2.16549,2.16549,2.16491,2.16491,13000000.0
2009-07-20 21:42:00,2.16499,2.1655,2.16499,2.1655,7000000.0
2009-07-20 21:43:00,2.166,2.16633,2.16571,2.16633,11000000.0
2009-07-20 21:44:00,2.16646,2.16646,2.16585,2.16585,18000000.0
2009-07-20 21:45:00,2.16561,2.16573,2.16561,2.16573,10000000.0
2009-07-20 21:46:00,2.16592,2.16626,2.16592,2.16626,15000000.0
2009-07-20 21:47:00,2.16605,2.16608,2.1659,2.16603,10000000.0
2009-07-20 21:48:00,2.16604,2.16614,2.16604,2.16606,7000000.0
2009-07-20 21:49:00,2.16607,2.16611,2.16599,2.16611,8000000.0
2009-07-20 21:50:00,2.16575,2.16584,2.16563,2.16563,10000000.0
2009-07-20 21:51:00,2.1656,2.1656,2.16456,2.16463,8000000.0
2009-07-20 21:52:00,2.16487,2.16487,2.16459,2.16459,10000000.0
2009-07-20 21:53:00,2.16466,2.1649,2.16461,2.16485,8000000.0
2009-07-20 21:54:00,2.1651,2.1651,2.16483,2.16483,9000000.0
2009-07-20 21:55:00,2.16461,2.16491,2.16448,2.16491,11000000.0
2009-07-20 21:56:00,2.16452,2.16452,2.16418,2.16419,22000000.0
2009-07-20 21:57:00,2.16415,2.16434,2.16415,2.16428,13000000.0
2009-07-20 21:58:00,2.16425,2.16444,2.16424,2.16437,16000000.0
2009-07-20 21:59:00,2.16442,2.16476,2.16442,2.16467,25000000.0
2009-07-20 22:00:00,2.16465,2.16485,2.16447,2.1647,12000000.0
2009-07-20 22:01:00,2.16484,2.16495,2.16484,2.16489,19000000.0
2009-07-20 22:02:00,2.16491,2.16509,2.16491,2.16495,11000000.0
2009-07-20 22:03:00,2.16491,2.16491,2.16462,2.16462,33000000.0
2009-07-20 22:04:00,2.16491,2.165,2.16464,2.16464,11000000.0
2009-07-20 22:05:00,2.16468,2.16482,2.16451,2.16482,16000000.0
2009-07-20 22:06:00,2.16493,2.1653,2.16493,2.1653,8000000.0
2009-07-20 22:07:00,2.16537,2.16556,2.16537,2.16548,15000000.0
2009-07-20 22:08:00,2.16543,2.16552,2.1654,2.16552,30000000.0
2009-07-20 22:09:00,2.16543,2.16551,2.16543,2.16546,13000000.0
2009-07-20 22:10:00,2.16545,2.16577,2.16543,2.16577,8000000.0
2009-07-20 22:11:00,2.1658,2.16605,2.16573,2.16574,11000000.0
2009-07-20 22:12:00,2.16535,2.16565,2.16516,2.16565,15000000.0
2009-07-20 22:13:00,2.16518,2.16538,2.1651,2.1651,10000000.0
2009-07-20 22:14:00,2.16544,2.16586,2.16544,2.16572,13000000.0
2009-07-20 22:15:00,2.16571,2.16571,2.16539,2.16545,9000000.0
2009-07-20 22:16:00,2.16541,2.16541,2.1651,2.1651,8000000.0
2009-07-20 22:17:00,2.165,2.16501,2.16495,2.16496,16000000.0
2009-07-20 22:18:00,2.16535,2.16563,2.16535,2.16563,9000000.0
2009-07-20 22:19:00,2.16559,2.16559,2.16544,2.16544,5000000.0
2009-07-20 22:20:00,2.16553,2.16571,2.16523,2.16567,7000000.0
2009-07-20 22:21:00,2.16527,2.16534,2.16521,2.16534,11000000.0
2009-07-20 22:22:00,2.16527,2.16527,2.16453,2.16453,11000000.0
2009-07-20 22:23:00,2.16407,2.16447,2.16407,2.16447,15000000.0
2009-07-20 22:24:00,2.16454,2.16483,2.16454,2.16469,10000000.0
2009-07-20 22:25:00,2.1648,2.16483,2.1647,2.16483,8000000.0
2009-07-20 22:26:00,2.16483,2.16483,2.16475,2.16475,8000000.0
2009-07-20 22:27:00,2.16487,2.16487,2.16449,2.1648,10000000.0
2009-07-20 22:28:00,2.1646,2.16496,2.16458,2.16458,10000000.0
2009-07-20 22:29:00,2.1643,2.1643,2.16386,2.16386,7000000.0
2009-07-20 22:30:00,2.1636,2.16369,2.16359,2.1636,11000000.0
2009-07-20 22:31:00,2.16406,2.1644,2.16406,2.16424,22000000.0
2009-07-20 22:32:00,2.16443,2.16473,2.16443,2.16464,7000000.0
2009-07-20 22:33:00,2.1644,2.1644,2.16393,2.16393,38000000.0
2009-07-20 22:34:00,2.16393,2.16432,2.16382,2.16403,47000000.0
2009-07-20 22:35:00,2.16403,2.16403,2.16369,2.16369,27000000.0
2009-07-20 22:36:00,2.16366,2.16366,2.1636,2.16361,26000000.0
2009-07-20 22:37:00,2.16361,2.16361,2.16342,2.16343,28000000.0
2009-07-20 22:38:00,2.16337,2.16355,2.16323,2.16323,15000000.0
2009-07-20 22:39:00,2.16286,2.16286,2.16261,2.16261,11000000.0
2009-07-20 22:40:00,2.16265,2.16319,2.16265,2.16319,9000000.0
2009-07-20 22:41:00,2.1629,2.16313,2.16267,2.16267,16000000.0
2009-07-20 22:42:00,2.16331,2.16354,2.16331,2.1635,9000000.0
2009-07-20 22:43:00,2.16394,2.1641,2.16376,2.16376,11000000.0
2009-07-20 22:44:00,2.16341,2.16341,2.16333,2.16333,8000000.0
2009-07-20 22:45:00,2.16393,2.16406,2.16376,2.16406,12000000.0
2009-07-20 22:46:00,2.16409,2.16422,2.16406,2.16409,9000000.0
2009-07-20 22:47:00,2.16411,2.16429,2.16411,2.16429,16000000.0
2009-07-20 22:48:00,2.16453,2.16532,2.16453,2.16532,11000000.0
2009-07-20 22:49:00,2.16506,2.16506,2.16437,2.16437,12000000.0
2009-07-20 22:50:00,2.16436,2.16453,2.16436,2.16439,16000000.0
2009-07-20 22:51:00,2.16448,2.16461,2.1644,2.1645,7000000.0
2009-07-20 22:52:00,2.16473,2.16473,2.16461,2.16461,10000000.0
2009-07-20 22:53:00,2.16453,2.16453,2.16409,2.16411,8000000.0
2009-07-20 22:54:00,2.16395,2.16395,2.16371,2.1638,13000000.0
2009-07-20 22:55:00,2.16348,2.16354,2.16337,2.16337,9000000.0
2009-07-20 22:56:00,2.16303,2.16334,2.16303,2.16312,8000000.0
2009-07-20 22:57:00,2.16309,2.16322,2.16261,2.16261,7000000.0
2009-07-20 22:58:00,2.16247,2.16293,2.16246,2.16293,7000000.0
2009-07-20 22:59:00,2.16305,2.16305,2.16284,2.16292,9000000.0
2009-07-20 23:00:00,2.16294,2.16294,2.16275,2.16275,12000000.0
2009-07-20 23:01:00,2.16271,2.16332,2.16271,2.16321,9000000.0
2009-07-20 23:02:00,2.16329,2.16345,2.16329,2.16345,8000000.0
2009-07-20 23:03:00,2.16341,2.16351,2.16341,2.16347,12000000.0
2009-07-20 23:04:00,2.16356,2.16377,2.16356,2.16365,11000000.0
2009-07-20 23:05:00,2.16358,2.16359,2.16323,2.16323,11000000.0
2009-07-20 23:06:00,2.16346,2.16346,2.16275,2.16275,8000000.0
2009-07-20 23:07:00,2.16267,2.16277,2.16264,2.16264,9000000.0
2009-07-20 23:08:00,2.16256,2.16256,2.16211,2.16211,15000000.0
2009-07-20 23:09:00,2.16141,2.16141,2.15975,2.15975,7000000.0
2009-07-20 23:10:00,2.16106,2.16182,2.16106,2.16182,6000000.0
2009-07-20 23:11:00,2.16215,2.16269,2.16215,2.16269,7000000.0
2009-07-20 23:12:00,2.16313,2.16347,2.16313,2.16347,8000000.0
2009-07-20 23:13:00,2.16374,2.16401,2.16374,2.16392,7000000.0
2009-07-20 23:14:00,2.16403,2.16439,2.16403,2.16415,9000000.0
2009-07-20 23:15:00,2.1639,2.16455,2.16384,2.16418,8000000.0
2009-07-20 23:16:00,2.16387,2.16387,2.16357,2.16383,9000000.0
2009-07-20 23:17:00,2.16416,2.16416,2.16395,2.16395,11000000.0
2009-07-20 23:18:00,2.16448,2.16539,2.16396,2.16539,9000000.0
2009-07-20 23:19:00,2.16553,2.16553,2.16453,2.16477,11000000.0
2009-07-20 23:20:00,2.16507,2.16526,2.16507,2.16526,5000000.0
2009-07-20 23:21:00,2.1653,2.1653,2.16501,2.16516,10000000.0
2009-07-20 23:22:00,2.16541,2.16544,2.16526,2.16526,7000000.0
2009-07-20 23:23:00,2.16538,2.16562,2.16536,2.1654,7000000.0
2009-07-20 23:24:00,2.16507,2.16507,2.164,2.164,9000000.0
2009-07-20 23:25:00,2.1631,2.16393,2.1628,2.16386,15000000.0
2009-07-20 23:26:00,2.16357,2.16357,2.16355,2.16355,10000000.0
2009-07-20 23:27:00,2.1637,2.16412,2.1637,2.16412,12000000.0
2009-07-20 23:28:00,2.16459,2.16459,2.16449,2.16449,5000000.0
2009-07-20 23:29:00,2.16453,2.16475,2.16453,2.16472,25000000.0
2009-07-20 23:30:00,2.16478,2.16485,2.16478,2.16485,16000000.0
2009-07-20 23:31:00,2.16483,2.16483,2.16449,2.16449,14000000.0
2009-07-20 23:32:00,2.16438,2.16439,2.16414,2.16414,9000000.0
2009-07-20 23:33:00,2.16409,2.16473,2.16408,2.16473,8000000.0
2009-07-20 23:34:00,2.16511,2.16515,2.16479,2.16479,9000000.0
2009-07-20 23:35:00,2.16484,2.16518,2.16484,2.16518,12000000.0
2009-07-20 23:36:00,2.16518,2.1653,2.1651,2.16527,9000000.0
2009-07-20 23:37:00,2.16497,2.16512,2.16457,2.16457,8000000.0
2009-07-20 23:38:00,2.16543,2.16592,2.16538,2.16592,7000000.0
2009-07-20 23:39:00,2.16594,2.16597,2.1657,2.16573,11000000.0
2009-07-20 23:40:00,2.1654,2.16549,2.16489,2.16504,21000000.0
2009-07-20 23:41:00,2.16461,2.16479,2.16452,2.16452,8000000.0
2009-07-20 23:42:00,2.16523,2.16523,2.1651,2.1652,19000000.0
2009-07-20 23:43:00,2.16501,2.16506,2.16492,2.16492,8000000.0
2009-07-20 23:44:00,2.16487,2.16496,2.16481,2.16481,8000000.0
2009-07-20 23:45:00,2.16513,2.16513,2.16482,2.16482,7000000.0
2009-07-20 23:46:00,2.16484,2.16494,2.16484,2.16494,8000000.0
2009-07-20 23:47:00,2.16475,2.16478,2.16459,2.16461,10000000.0
2009-07-20 23:48:00,2.16496,2.16508,2.1649,2.16499,7000000.0
2009-07-20 23:49:00,2.16461,2.16469,2.16431,2.16431,9000000.0
2009-07-20 23:50:00,2.16422,2.16422,2.16407,2.16411,5000000.0
2009-07-20 23:51:00,2.16444,2.16521,2.16444,2.16521,10000000.0
2009-07-20 23:52:00,2.16519,2.16519,2.16508,2.1651,7000000.0
2009-07-20 23:53:00,2.16484,2.16486,2.16439,2.16439,11000000.0
2009-07-20 23:54:00,2.16437,2.16449,2.16393,2.16393,7000000.0
2009-07-20 23:55:00,2.16442,2.16474,2.16442,2.16474,9000000.0
2009-07-20 23:56:00,2.16442,2.16477,2.16434,2.16443,12000000.0
2009-07-20 23:57:00,2.1648,2.16493,2.16461,2.1647,25000000.0
2009-07-20 23:58:00,2.16425,2.16427,2.16385,2.16418,8000000.0
2009-07-20 23:59:00,2.16439,2.16452,2.16419,2.16451,18000000.0
2009-07-21 00:00:00,2.1643,2.1643,2.16415,2.16421,7000000.0
2009-07-21 00:01:00,2.16406,2.16406,2.16373,2.16373,8000000.0
2009-07-21 00:02:00,2.1636,2.1636,2.16308,2.16308,9000000.0
2009-07-21 00:03:00,2.163,2.163,2.16235,2.16248,12000000.0
2009-07-21 00:04:00,2.16255,2.1627,2.16255,2.16264,10000000.0
2009-07-21 00:05:00,2.16339,2.16373,2.16322,2.16373,9000000.0
2009-07-21 00:06:00,2.16372,2.16422,2.16372,2.16415,8000000.0
2009-07-21 00:07:00,2.16412,2.16425,2.16375,2.16397,9000000.0
2009-07-21 00:08:00,2.16384,2.16417,2.16384,2.164,8000000.0
2009-07-21 00:09:00,2.16344,2.16397,2.16315,2.16397,7000000.0
2009-07-21 00:10:00,2.1636,2.16427,2.1636,2.16381,23000000.0
2009-07-21 00:11:00,2.16385,2.16432,2.16385,2.16432,10000000.0
2009-07-21 00:12:00,2.16456,2.16469,2.16426,2.16435,9000000.0
2009-07-21 00:13:00,2.16436,2.16529,2.16436,2.16468,8000000.0
2009-07-21 00:14:00,2.16518,2.16537,2.16518,2.16526,7000000.0
2009-07-21 00:15:00,2.16503,2.16503,2.16494,2.16496,9000000.0
2009-07-21 00:16:00,2.16496,2.16497,2.1649,2.16497,9000000.0
2009-07-21 00:17:00,2.16509,2.16509,2.16486,2.16492,7000000.0
2009-07-21 00:18:00,2.16449,2.16449,2.16308,2.16308,8000000.0
2009-07-21 00:19:00,2.16333,2.16387,2.16333,2.16387,10000000.0
2009-07-21 00:20:00,2.16374,2.16387,2.16357,2.16379,10000000.0
2009-07-21 00:21:00,2.16355,2.16355,2.16311,2.16335,8000000.0
2009-07-21 00:22:00,2.16328,2.16335,2.16318,2.16318,8000000.0
2009-07-21 00:23:00,2.16328,2.16328,2.16293,2.16294,8000000.0
2009-07-21 00:24:00,2.16291,2.1631,2.16291,2.1631,8000000.0
2009-07-21 00:25:00,2.16293,2.16304,2.16293,2.16304,11000000.0
2009-07-21 00:26:00,2.16329,2.16354,2.16329,2.16354,7000000.0
2009-07-21 00:27:00,2.16304,2.16304,2.16242,2.16281,10000000.0
2009-07-21 00:28:00,2.16341,2.16341,2.16327,2.16327,5000000.0
2009-07-21 00:29:00,2.16354,2.16375,2.16329,2.16353,10000000.0
2009-07-21 00:30:00,2.16422,2.16431,2.16386,2.16386,8000000.0
2009-07-21 00:31:00,2.16385,2.16385,2.16378,2.16379,7000000.0
2009-07-21 00:32:00,2.16388,2.16393,2.1637,2.16388,7000000.0
2009-07-21 00:33:00,2.16403,2.16414,2.16402,2.16414,9000000.0
2009-07-21 00:34:00,2.16402,2.16403,2.16358,2.16363,23000000.0
2009-07-21 00:35:00,2.1637,2.16434,2.1637,2.16434,7000000.0
2009-07-21 00:36:00,2.16436,2.16446,2.16412,2.16412,9000000.0
2009-07-21 00:37:00,2.16413,2.16467,2.16238,2.16467,8000000.0
2009-07-21 00:38:00,2.16448,2.16454,2.16424,2.16443,7000000.0
2009-07-21 00:39:00,2.1644,2.1644,2.1637,2.1638,7000000.0
2009-07-21 00:40:00,2.16399,2.16425,2.16399,2.16425,7000000.0
2009-07-21 00:41:00,2.16385,2.16496,2.16357,2.16496,6000000.0
2009-07-21 00:42:00,2.16434,2.16469,2.16431,2.16469,8000000.0
2009-07-21 00:43:00,2.16466,2.16466,2.16431,2.16431,5000000.0
2009-07-21 00:44:00,2.16378,2.16438,2.16329,2.16438,11000000.0
2009-07-21 00:45:00,2.16373,2.16391,2.16357,2.16384,16000000.0
2009-07-21 00:46:00,2.16398,2.16402,2.16392,2.16398,10000000.0
2009-07-21 00:47:00,2.16403,2.16425,2.16403,2.16425,7000000.0
2009-07-21 00:48:00,2.1641,2.1641,2.16351,2.1637,8000000.0
2009-07-21 00:49:00,2.16397,2.16417,2.16394,2.16413,10000000.0
2009-07-21 00:50:00,2.16407,2.16407,2.16395,2.16398,10000000.0
2009-07-21 00:51:00,2.16379,2.16379,2.16285,2.16298,8000000.0
2009-07-21 00:52:00,2.16267,2.16282,2.16266,2.16266,5000000.0
2009-07-21 00:53:00,2.16273,2.16279,2.16244,2.16244,11000000.0
2009-07-21 00:54:00,2.1625,2.16274,2.16233,2.16233,10000000.0
2009-07-21 00:55:00,2.16244,2.16281,2.16244,2.16281,7000000.0
2009-07-21 00:56:00,2.16296,2.1632,2.16292,2.1632,11000000.0
2009-07-21 00:57:00,2.16287,2.16345,2.16275,2.16345,7000000.0
2009-07-21 00:58:00,2.16333,2.16333,2.16324,2.16333,10000000.0
2009-07-21 00:59:00,2.1632,2.16335,2.16318,2.16335,7000000.0
2009-07-21 01:00:00,2.16333,2.16333,2.16302,2.16309,19000000.0
2009-07-21 01:01:00,2.16304,2.16327,2.16291,2.16309,12000000.0
2009-07-21 01:02:00,2.16314,2.16336,2.16303,2.16317,8000000.0
2009-07-21 01:03:00,2.16316,2.16316,2.16265,2.16274,7000000.0
2009-07-21 01:04:00,2.16258,2.1628,2.16244,2.1628,8000000.0
2009-07-21 01:05:00,2.16275,2.16279,2.16255,2.16258,7000000.0
2009-07-21 01:06:00,2.1623,2.1623,2.16171,2.16183,8000000.0
2009-07-21 01:07:00,2.1618,2.16197,2.16157,2.16194,8000000.0
2009-07-21 01:08:00,2.1622,2.16228,2.16217,2.16228,5000000.0
2009-07-21 01:09:00,2.16202,2.16253,2.16202,2.16253,5000000.0
2009-07-21 01:10:00,2.16267,2.1632,2.16267,2.1632,10000000.0
2009-07-21 01:11:00,2.16326,2.16326,2.16252,2.16252,11000000.0
2009-07-21 01:12:00,2.16235,2.16235,2.16198,2.16198,8000000.0
2009-07-21 01:13:00,2.16152,2.16189,2.16145,2.16146,10000000.0
2009-07-21 01:14:00,2.16182,2.16201,2.16178,2.16191,10000000.0
2009-07-21 01:15:00,2.16178,2.16196,2.16136,2.16176,10000000.0
2009-07-21 01:16:00,2.16185,2.16218,2.16185,2.16218,8000000.0
2009-07-21 01:17:00,2.16223,2.16248,2.16198,2.16198,10000000.0
2009-07-21 01:18:00,2.16205,2.16284,2.16205,2.16284,8000000.0
2009-07-21 01:19:00,2.16289,2.16307,2.16273,2.16307,11000000.0
2009-07-21 01:20:00,2.163,2.163,2.16263,2.16263,13000000.0
2009-07-21 01:21:00,2.1627,2.16273,2.16238,2.16261,7000000.0
2009-07-21 01:22:00,2.16243,2.16364,2.16243,2.16364,7000000.0
2009-07-21 01:23:00,2.16371,2.16391,2.16353,2.16391,11000000.0
2009-07-21 01:24:00,2.16401,2.16425,2.16383,2.16423,7000000.0
2009-07-21 01:25:00,2.16432,2.16432,2.16392,2.16392,9000000.0
2009-07-21 01:26:00,2.16405,2.1645,2.16405,2.16428,14000000.0
2009-07-21 01:27:00,2.16373,2.16449,2.16373,2.16449,15000000.0
2009-07-21 01:28:00,2.16455,2.16495,2.16452,2.16495,9000000.0
2009-07-21 01:29:00,2.16481,2.16484,2.16469,2.16478,10000000.0
2009-07-21 01:30:00,2.16476,2.16482,2.16471,2.16481,5000000.0
2009-07-21 01:31:00,2.16472,2.16472,2.16451,2.16451,10000000.0
2009-07-21 01:32:00,2.16443,2.16443,2.16418,2.16424,18000000.0
2009-07-21 01:33:00,2.16441,2.16485,2.16441,2.16485,20000000.0
2009-07-21 01:34:00,2.16492,2.16492,2.16449,2.16449,16000000.0
2009-07-21 01:35:00,2.1645,2.16467,2.1645,2.16453,8000000.0
2009-07-21 01:36:00,2.16445,2.16472,2.16445,2.16472,9000000.0
2009-07-21 01:37:00,2.16461,2.16463,2.16435,2.16463,7000000.0
2009-07-21 01:38:00,2.16449,2.16449,2.16421,2.16421,12000000.0
2009-07-21 01:39:00,2.16446,2.16446,2.16387,2.16431,12000000.0
2009-07-21 01:40:00,2.16432,2.16433,2.16428,2.16432,7000000.0
2009-07-21 01:41:00,2.16418,2.16423,2.16398,2.16398,11000000.0
2009-07-21 01:42:00,2.16385,2.16464,2.16382,2.16464,7000000.0
2009-07-21 01:43:00,2.16478,2.16485,2.16458,2.16458,8000000.0
2009-07-21 01:44:00,2.16429,2.16429,2.16396,2.1641,7000000.0
2009-07-21 01:45:00,2.16399,2.16399,2.16369,2.16374,7000000.0
2009-07-21 01:46:00,2.16387,2.16401,2.16381,2.1639,7000000.0
2009-07-21 01:47:00,2.1638,2.16399,2.16344,2.16365,14000000.0
2009-07-21 01:48:00,2.16385,2.16387,2.16373,2.16373,7000000.0
2009-07-21 01:49:00,2.16375,2.16375,2.16347,2.16347,8000000.0
2009-07-21 01:50:00,2.16357,2.16384,2.16355,2.16384,10000000.0
2009-07-21 01:51:00,2.16392,2.16415,2.16392,2.16411,16000000.0
2009-07-21 01:52:00,2.16395,2.16396,2.16383,2.16383,13000000.0
2009-07-21 01:53:00,2.16353,2.16353,2.16327,2.16327,7000000.0
2009-07-21 01:54:00,2.16326,2.16367,2.16326,2.16367,9000000.0
2009-07-21 01:55:00,2.16339,2.16339,2.16327,2.16332,12000000.0
2009-07-21 01:56:00,2.16322,2.16322,2.16303,2.16305,17000000.0
2009-07-21 01:57:00,2.16333,2.1636,2.16333,2.16333,13000000.0
2009-07-21 01:58:00,2.16312,2.16345,2.16305,2.16326,10000000.0
2009-07-21 01:59:00,2.16332,2.16333,2.16321,2.16332,11000000.0
2009-07-21 02:00:00,2.16324,2.16324,2.16306,2.1631,7000000.0
2009-07-21 02:01:00,2.16305,2.16333,2.16299,2.16305,8000000.0
2009-07-21 02:02:00,2.16311,2.16316,2.16293,2.16293,9000000.0
2009-07-21 02:03:00,2.16295,2.16326,2.16133,2.16326,10000000.0
2009-07-21 02:04:00,2.16327,2.16337,2.16314,2.16319,9000000.0
2009-07-21 02:05:00,2.16301,2.16301,2.16249,2.16261,10000000.0
2009-07-21 02:06:00,2.1617,2.16184,2.16167,2.1618,8000000.0
2009-07-21 02:07:00,2.16189,2.1627,2.16189,2.1627,8000000.0
2009-07-21 02:08:00,2.16317,2.1636,2.16317,2.1636,10000000.0
2009-07-21 02:09:00,2.16362,2.16448,2.16362,2.16448,7000000.0
2009-07-21 02:10:00,2.16448,2.16448,2.16394,2.16401,8000000.0
2009-07-21 02:11:00,2.16452,2.16537,2.16452,2.16537,8000000.0
2009-07-21 02:12:00,2.16509,2.16509,2.1649,2.16505,7000000.0
2009-07-21 02:13:00,2.16561,2.16561,2.16527,2.16533,7000000.0
2009-07-21 02:14:00,2.16539,2.16542,2.16511,2.16511,7000000.0
2009-07-21 02:15:00,2.16518,2.16554,2.16516,2.16554,8000000.0
2009-07-21 02:16:00,2.16571,2.16628,2.16571,2.16591,9000000.0
2009-07-21 02:17:00,2.16602,2.16668,2.16602,2.16638,9000000.0
2009-07-21 02:18:00,2.16639,2.16671,2.16639,2.1665,8000000.0
2009-07-21 02:19:00,2.16657,2.16661,2.16603,2.16629,11000000.0
2009-07-21 02:20:00,2.16642,2.16748,2.16642,2.16744,9000000.0
2009-07-21 02:21:00,2.16725,2.16774,2.16725,2.16774,7000000.0
2009-07-21 02:22:00,2.16779,2.16795,2.16779,2.16788,8000000.0
2009-07-21 02:23:00,2.16674,2.16737,2.16655,2.16737,6000000.0
2009-07-21 02:24:00,2.16773,2.16773,2.16718,2.16729,8000000.0
2009-07-21 02:25:00,2.16723,2.16728,2.16715,2.16717,11000000.0
2009-07-21 02:26:00,2.16697,2.16697,2.16656,2.1668,7000000.0
2009-07-21 02:27:00,2.16685,2.16701,2.16671,2.16682,9000000.0
2009-07-21 02:28:00,2.16752,2.16764,2.16752,2.16756,6000000.0
2009-07-21 02:29:00,2.16727,2.16731,2.167,2.167,7000000.0
2009-07-21 02:30:00,2.16699,2.1673,2.16699,2.1673,10000000.0
2009-07-21 02:31:00,2.16756,2.16756,2.16738,2.16743,8000000.0
2009-07-21 02:32:00,2.16723,2.16737,2.16723,2.16725,7000000.0
2009-07-21 02:33:00,2.16696,2.16734,2.16678,2.16678,8000000.0
2009-07-21 02:34:00,2.16601,2.16702,2.16601,2.16702,7000000.0
2009-07-21 02:35:00,2.16718,2.16781,2.16718,2.1678,11000000.0
2009-07-21 02:36:00,2.16783,2.16792,2.16777,2.16792,7000000.0
2009-07-21 02:37:00,2.16802,2.16821,2.16802,2.16817,7000000.0
2009-07-21 02:38:00,2.16813,2.16813,2.1677,2.1677,7000000.0
2009-07-21 02:39:00,2.16751,2.16772,2.16751,2.1676,8000000.0
2009-07-21 02:40:00,2.16785,2.16868,2.16785,2.16868,7000000.0
2009-07-21 02:41:00,2.16906,2.16909,2.16878,2.16878,8000000.0
2009-07-21 02:42:00,2.16954,2.16977,2.16922,2.16953,8000000.0
2009-07-21 02:43:00,2.16938,2.16938,2.16867,2.16884,9000000.0
2009-07-21 02:44:00,2.16909,2.16994,2.16902,2.16994,7000000.0
2009-07-21 02:45:00,2.16991,2.17006,2.16985,2.16998,8000000.0
2009-07-21 02:46:00,2.16966,2.16998,2.1696,2.16998,7000000.0
2009-07-21 02:47:00,2.16983,2.16997,2.16973,2.16985,7000000.0
2009-07-21 02:48:00,2.16955,2.16987,2.16955,2.16961,11000000.0
2009-07-21 02:49:00,2.16894,2.1691,2.16888,2.16893,11000000.0
2009-07-21 02:50:00,2.16884,2.16902,2.16884,2.16895,7000000.0
2009-07-21 02:51:00,2.16901,2.16901,2.16876,2.16876,8000000.0
2009-07-21 02:52:00,2.16856,2.16877,2.16856,2.16876,7000000.0
2009-07-21 02:53:00,2.1693,2.16968,2.16919,2.16919,8000000.0
2009-07-21 02:54:00,2.16885,2.16889,2.16864,2.16867,7000000.0
2009-07-21 02:55:00,2.16799,2.16804,2.16748,2.16748,8000000.0
2009-07-21 02:56:00,2.16743,2.16787,2.16743,2.16782,10000000.0
2009-07-21 02:57:00,2.16762,2.16762,2.16716,2.16741,8000000.0
2009-07-21 02:58:00,2.1674,2.1674,2.16714,2.16717,7000000.0
2009-07-21 02:59:00,2.16712,2.16759,2.1671,2.16759,9000000.0
2009-07-21 03:00:00,2.16752,2.1682,2.16738,2.1682,7000000.0
2009-07-21 03:01:00,2.16874,2.16951,2.16871,2.16946,8000000.0
2009-07-21 03:02:00,2.16961,2.16965,2.16854,2.16854,10000000.0
2009-07-21 03:03:00,2.1688,2.16887,2.16876,2.16876,7000000.0
2009-07-21 03:04:00,2.16866,2.16922,2.16866,2.16922,7000000.0
2009-07-21 03:05:00,2.16937,2.16954,2.16924,2.16924,8000000.0
2009-07-21 03:06:00,2.16925,2.16933,2.16908,2.16909,10000000.0
2009-07-21 03:07:00,2.16898,2.16898,2.16755,2.16769,8000000.0
2009-07-21 03:08:00,2.16765,2.16798,2.16765,2.1678,7000000.0
2009-07-21 03:09:00,2.16784,2.16835,2.16784,2.16835,8000000.0
2009-07-21 03:10:00,2.16869,2.16869,2.16821,2.16835,10000000.0
2009-07-21 03:11:00,2.16769,2.16769,2.16751,2.16764,10000000.0
2009-07-21 03:12:00,2.16765,2.16769,2.16761,2.16761,7000000.0
2009-07-21 03:13:00,2.16734,2.16764,2.16728,2.16764,11000000.0
2009-07-21 03:14:00,2.16798,2.16816,2.16798,2.16816,8000000.0
2009-07-21 03:15:00,2.16835,2.16844,2.16835,2.16844,5000000.0
2009-07-21 03:16:00,2.1683,2.16861,2.1683,2.16861,8000000.0
2009-07-21 03:17:00,2.16811,2.16811,2.16712,2.16712,11000000.0
2009-07-21 03:18:00,2.16738,2.16771,2.1673,2.16771,10000000.0
2009-07-21 03:19:00,2.16785,2.16785,2.16706,2.16748,7000000.0
2009-07-21 03:20:00,2.1685,2.1685,2.16798,2.16807,10000000.0
2009-07-21 03:21:00,2.16829,2.1687,2.16803,2.1687,7000000.0
2009-07-21 03:22:00,2.1686,2.1686,2.16806,2.16839,8000000.0
2009-07-21 03:23:00,2.16859,2.16864,2.16832,2.16832,7000000.0
2009-07-21 03:24:00,2.16811,2.1685,2.16794,2.16794,10000000.0
2009-07-21 03:25:00,2.16851,2.16851,2.16827,2.16835,8000000.0
2009-07-21 03:26:00,2.16832,2.16852,2.16832,2.16841,7000000.0
2009-07-21 03:27:00,2.1677,2.16774,2.16742,2.16774,5000000.0
2009-07-21 03:28:00,2.16747,2.16796,2.16747,2.16796,8000000.0
2009-07-21 03:29:00,2.16785,2.16861,2.16785,2.16861,11000000.0
2009-07-21 03:30:00,2.16871,2.1688,2.16833,2.16833,8000000.0
2009-07-21 03:31:00,2.16849,2.16885,2.16849,2.16869,9000000.0
2009-07-21 03:32:00,2.16864,2.16864,2.16786,2.16786,9000000.0
2009-07-21 03:33:00,2.16771,2.16771,2.1672,2.16739,7000000.0
2009-07-21 03:34:00,2.16742,2.16775,2.16731,2.16731,9000000.0
2009-07-21 03:35:00,2.1669,2.1669,2.16659,2.1666,10000000.0
2009-07-21 03:36:00,2.16666,2.1676,2.16662,2.1676,8000000.0
2009-07-21 03:37:00,2.16746,2.16799,2.16746,2.16799,9000000.0
2009-07-21 03:38:00,2.16771,2.16789,2.16768,2.16768,7000000.0
2009-07-21 03:39:00,2.1676,2.16782,2.1676,2.16779,8000000.0
2009-07-21 03:40:00,2.16775,2.16885,2.16775,2.16885,11000000.0
2009-07-21 03:41:00,2.16871,2.16896,2.16844,2.16896,10000000.0
2009-07-21 03:42:00,2.16883,2.16883,2.16861,2.16861,5000000.0
2009-07-21 03:43:00,2.16865,2.16865,2.16843,2.16845,7000000.0
2009-07-21 03:44:00,2.16836,2.16847,2.16817,2.16837,8000000.0
2009-07-21 03:45:00,2.16846,2.16846,2.16826,2.16829,8000000.0
2009-07-21 03:46:00,2.1681,2.1681,2.16756,2.16781,8000000.0
2009-07-21 03:47:00,2.1676,2.16786,2.1676,2.16769,7000000.0
2009-07-21 03:48:00,2.16786,2.16788,2.16773,2.16782,11000000.0
2009-07-21 03:49:00,2.16831,2.16845,2.16815,2.16845,8000000.0
2009-07-21 03:50:00,2.16882,2.1696,2.16882,2.1696,7000000.0
2009-07-21 03:51:00,2.16976,2.16982,2.16969,2.1698,6000000.0
2009-07-21 03:52:00,2.16977,2.16977,2.16936,2.16936,8000000.0
2009-07-21 03:53:00,2.1695,2.16974,2.16943,2.16943,10000000.0
2009-07-21 03:54:00,2.16949,2.16952,2.16925,2.16952,11000000.0
2009-07-21 03:55:00,2.16965,2.16978,2.16951,2.16964,7000000.0
2009-07-21 03:56:00,2.16906,2.16973,2.16906,2.16973,10000000.0
2009-07-21 03:57:00,2.16959,2.16996,2.16959,2.16996,8000000.0
2009-07-21 03:58:00,2.17049,2.17058,2.1703,2.17031,8000000.0
2009-07-21 03:59:00,2.16994,2.17032,2.16994,2.17032,7000000.0
2009-07-21 04:00:00,2.16992,2.16992,2.16952,2.16952,9000000.0
2009-07-21 04:01:00,2.16949,2.16959,2.16937,2.16938,7000000.0
2009-07-21 04:02:00,2.16942,2.16945,2.16919,2.16945,8000000.0
2009-07-21 04:03:00,2.16945,2.16982,2.16945,2.16981,8000000.0
2009-07-21 04:04:00,2.16988,2.1703,2.16961,2.1703,10000000.0
2009-07-21 04:05:00,2.17099,2.17155,2.16974,2.16974,9000000.0
2009-07-21 04:06:00,2.1722,2.17224,2.17178,2.17224,8000000.0
2009-07-21 04:07:00,2.17262,2.17308,2.17252,2.17268,11000000.0
2009-07-21 04:08:00,2.17247,2.17261,2.1722,2.17235,7000000.0
2009-07-21 04:09:00,2.17212,2.17212,2.17016,2.17016,8000000.0
2009-07-21 04:10:00,2.16987,2.17017,2.16982,2.16994,10000000.0
2009-07-21 04:11:00,2.16982,2.1701,2.16982,2.17004,7000000.0
2009-07-21 04:12:00,2.1697,2.16992,2.16938,2.16992,8000000.0
2009-07-21 04:13:00,2.16912,2.16932,2.16893,2.16893,8000000.0
2009-07-21 04:14:00,2.169,2.169,2.16892,2.16892,7000000.0
2009-07-21 04:15:00,2.1689,2.16897,2.16881,2.16881,7000000.0
2009-07-21 04:16:00,2.16898,2.16978,2.16898,2.16963,7000000.0
2009-07-21 04:17:00,2.16946,2.16947,2.16916,2.16928,8000000.0
2009-07-21 04:18:00,2.16886,2.16994,2.16857,2.16994,11000000.0
2009-07-21 04:19:00,2.16979,2.16979,2.16946,2.16946,7000000.0
2009-07-21 04:20:00,2.16933,2.16951,2.16918,2.16951,10000000.0
2009-07-21 04:21:00,2.16942,2.16954,2.16937,2.16937,8000000.0
2009-07-21 04:22:00,2.16973,2.1699,2.16971,2.16986,5000000.0
2009-07-21 04:23:00,2.16994,2.17011,2.16987,2.17011,7000000.0
2009-07-21 04:24:00,2.17012,2.17012,2.16997,2.16997,9000000.0
2009-07-21 04:25:00,2.16999,2.16999,2.16941,2.16957,11000000.0
2009-07-21 04:26:00,2.1699,2.16991,2.16978,2.16978,7000000.0
2009-07-21 04:27:00,2.17015,2.17035,2.17015,2.17033,8000000.0
2009-07-21 04:28:00,2.1702,2.17047,2.1702,2.17038,7000000.0
2009-07-21 04:29:00,2.17071,2.17072,2.17045,2.17052,8000000.0
2009-07-21 04:30:00,2.17038,2.17038,2.17013,2.17031,9000000.0
2009-07-21 04:31:00,2.17017,2.17056,2.17017,2.17056,10000000.0
2009-07-21 04:32:00,2.17051,2.1706,2.17034,2.17034,8000000.0
2009-07-21 04:33:00,2.17029,2.17049,2.17029,2.17034,8000000.0
2009-07-21 04:34:00,2.17019,2.17051,2.1701,2.17051,7000000.0
2009-07-21 04:35:00,2.17028,2.17028,2.17009,2.17009,7000000.0
2009-07-21 04:36:00,2.17017,2.17037,2.17012,2.17012,8000000.0
2009-07-21 04:37:00,2.17011,2.17016,2.17006,2.17006,5000000.0
2009-07-21 04:38:00,2.17022,2.17055,2.17017,2.17055,9000000.0
2009-07-21 04:39:00,2.17027,2.17035,2.17015,2.17035,9000000.0
2009-07-21 04:40:00,2.17058,2.17083,2.17058,2.17063,7000000.0
2009-07-21 04:41:00,2.17072,2.17106,2.17072,2.17078,8000000.0
2009-07-21 04:42:00,2.17064,2.17069,2.17052,2.17054,7000000.0
2009-07-21 04:43:00,2.17049,2.1706,2.1702,2.1706,11000000.0
2009-07-21 04:44:00,2.17064,2.17073,2.17054,2.17054,5000000.0
2009-07-21 04:45:00,2.17096,2.17123,2.1709,2.17123,11000000.0
2009-07-21 04:46:00,2.17088,2.17088,2.17043,2.17043,7000000.0
2009-07-21 04:47:00,2.17052,2.17056,2.17033,2.17056,6000000.0
2009-07-21 04:48:00,2.1706,2.17066,2.17035,2.17035,7000000.0
2009-07-21 04:49:00,2.17043,2.17043,2.17001,2.17019,11000000.0
2009-07-21 04:50:00,2.17017,2.17062,2.17017,2.17056,9000000.0
2009-07-21 04:51:00,2.17061,2.17087,2.17061,2.17064,7000000.0
2009-07-21 04:52:00,2.17032,2.17092,2.17032,2.17092,5000000.0
2009-07-21 04:53:00,2.17076,2.17102,2.17048,2.17048,9000000.0
2009-07-21 04:54:00,2.17094,2.17115,2.17063,2.17063,8000000.0
2009-07-21 04:55:00,2.17067,2.17082,2.17049,2.17073,8000000.0
2009-07-21 04:56:00,2.17059,2.17096,2.17059,2.17096,6000000.0
2009-07-21 04:57:00,2.17087,2.17106,2.17081,2.17106,8000000.0
2009-07-21 04:58:00,2.17075,2.17083,2.1707,2.17083,8000000.0
2009-07-21 04:59:00,2.17049,2.17076,2.17049,2.17076,8000000.0
2009-07-21 05:00:00,2.17061,2.17063,2.17042,2.17042,7000000.0
2009-07-21 05:01:00,2.17047,2.17075,2.17047,2.17075,6000000.0
2009-07-21 05:02:00,2.17069,2.17097,2.17055,2.17055,7000000.0
2009-07-21 05:03:00,2.17058,2.17089,2.17058,2.17068,7000000.0
2009-07-21 05:04:00,2.17028,2.17049,2.17028,2.17035,7000000.0
2009-07-21 05:05:00,2.16989,2.17001,2.16989,2.16999,5000000.0
2009-07-21 05:06:00,2.17007,2.17025,2.17005,2.17005,8000000.0
2009-07-21 05:07:00,2.16994,2.16996,2.16975,2.1699,8000000.0
2009-07-21 05:08:00,2.16998,2.17021,2.16998,2.17008,10000000.0
2009-07-21 05:09:00,2.17026,2.17026,2.17001,2.17001,7000000.0
2009-07-21 05:10:00,2.16989,2.16994,2.16978,2.16978,7000000.0
2009-07-21 05:11:00,2.17017,2.17017,2.16947,2.16961,8000000.0
2009-07-21 05:12:00,2.17021,2.17024,2.16968,2.16968,11000000.0
2009-07-21 05:13:00,2.16999,2.1706,2.16999,2.1706,8000000.0
2009-07-21 05:14:00,2.17129,2.17145,2.17079,2.17145,7000000.0
2009-07-21 05:15:00,2.17171,2.17176,2.17166,2.17166,7000000.0
2009-07-21 05:16:00,2.17166,2.17174,2.17161,2.17164,7000000.0
2009-07-21 05:17:00,2.17125,2.17133,2.17084,2.17084,7000000.0
2009-07-21 05:18:00,2.17068,2.17068,2.17041,2.1705,8000000.0
2009-07-21 05:19:00,2.17112,2.17112,2.17077,2.17096,7000000.0
2009-07-21 05:20:00,2.17081,2.17134,2.17081,2.17131,9000000.0
2009-07-21 05:21:00,2.17134,2.17138,2.17124,2.17136,8000000.0
2009-07-21 05:22:00,2.1713,2.17142,2.17127,2.17127,7000000.0
2009-07-21 05:23:00,2.17095,2.17096,2.1706,2.17096,10000000.0
2009-07-21 05:24:00,2.17113,2.17113,2.17087,2.17088,8000000.0
2009-07-21 05:25:00,2.1708,2.17122,2.17074,2.17122,7000000.0
2009-07-21 05:26:00,2.17143,2.17163,2.17139,2.17163,7000000.0
2009-07-21 05:27:00,2.17145,2.17167,2.17137,2.17146,8000000.0
2009-07-21 05:28:00,2.17154,2.17169,2.17153,2.17158,9000000.0
2009-07-21 05:29:00,2.17168,2.17172,2.17157,2.17172,7000000.0
2009-07-21 05:30:00,2.17125,2.17132,2.17103,2.17103,10000000.0
2009-07-21 05:31:00,2.17087,2.17087,2.17052,2.17059,8000000.0
2009-07-21 05:32:00,2.1705,2.1705,2.1704,2.1705,8000000.0
2009-07-21 05:33:00,2.17039,2.17039,2.17016,2.17028,9000000.0
2009-07-21 05:34:00,2.17061,2.17072,2.17046,2.17052,8000000.0
2009-07-21 05:35:00,2.1709,2.1717,2.1709,2.17145,7000000.0
2009-07-21 05:36:00,2.17082,2.17082,2.17065,2.17072,5000000.0
2009-07-21 05:37:00,2.17069,2.17086,2.17067,2.17086,7000000.0
2009-07-21 05:38:00,2.17083,2.171,2.17083,2.171,9000000.0
2009-07-21 05:39:00,2.17107,2.17117,2.17096,2.17117,7000000.0
2009-07-21 05:40:00,2.17124,2.17124,2.17047,2.17047,7000000.0
2009-07-21 05:41:00,2.16993,2.17014,2.16973,2.1698,8000000.0
2009-07-21 05:42:00,2.17032,2.17055,2.17023,2.17055,7000000.0
2009-07-21 05:43:00,2.17045,2.17045,2.17014,2.17022,9000000.0
2009-07-21 05:44:00,2.17031,2.1704,2.16847,2.1704,8000000.0
2009-07-21 05:45:00,2.17036,2.17036,2.17009,2.17028,11000000.0
2009-07-21 05:46:00,2.17027,2.1705,2.17027,2.17044,7000000.0
2009-07-21 05:47:00,2.17049,2.17071,2.17049,2.1705,8000000.0
2009-07-21 05:48:00,2.17054,2.17054,2.1704,2.17052,9000000.0
2009-07-21 05:49:00,2.17032,2.17047,2.17028,2.17047,8000000.0
2009-07-21 05:50:00,2.17071,2.1708,2.17059,2.17077,9000000.0
2009-07-21 05:51:00,2.17094,2.17108,2.17092,2.17096,8000000.0
2009-07-21 05:52:00,2.1708,2.1708,2.17038,2.17038,8000000.0
2009-07-21 05:53:00,2.17026,2.17028,2.16996,2.16996,7000000.0
2009-07-21 05:54:00,2.16994,2.16994,2.16963,2.16963,10000000.0
2009-07-21 05:55:00,2.16957,2.16971,2.16957,2.16969,5000000.0
2009-07-21 05:56:00,2.16988,2.16988,2.16947,2.16958,11000000.0
2009-07-21 05:57:00,2.16943,2.16947,2.16934,2.16939,8000000.0
2009-07-21 05:58:00,2.16934,2.16937,2.16907,2.16922,9000000.0
2009-07-21 05:59:00,2.16912,2.16922,2.16899,2.16922,11000000.0
2009-07-21 06:00:00,2.16895,2.1694,2.16895,2.1694,8000000.0
2009-07-21 06:01:00,2.16943,2.16994,2.16943,2.16994,7000000.0
2009-07-21 06:02:00,2.17017,2.17026,2.17,2.17026,7000000.0
2009-07-21 06:03:00,2.16987,2.16987,2.16954,2.16954,8000000.0
2009-07-21 06:04:00,2.16928,2.16933,2.16921,2.1693,7000000.0
2009-07-21 06:05:00,2.16934,2.16974,2.1693,2.16974,7000000.0
2009-07-21 06:06:00,2.1696,2.1696,2.16933,2.16955,7000000.0
2009-07-21 06:07:00,2.16976,2.16981,2.16974,2.16975,7000000.0
2009-07-21 06:08:00,2.16994,2.17005,2.1689,2.1689,7000000.0
2009-07-21 06:09:00,2.16886,2.16886,2.16814,2.16828,8000000.0
2009-07-21 06:10:00,2.16826,2.16844,2.16795,2.16795,8000000.0
2009-07-21 06:11:00,2.16795,2.16796,2.16776,2.16776,5000000.0
2009-07-21 06:12:00,2.16774,2.16792,2.16773,2.1678,8000000.0
2009-07-21 06:13:00,2.16774,2.16788,2.16772,2.16779,8000000.0
2009-07-21 06:14:00,2.16797,2.16852,2.16797,2.1683,10000000.0
2009-07-21 06:15:00,2.16803,2.16815,2.16787,2.16809,8000000.0
2009-07-21 06:16:00,2.16813,2.16821,2.16799,2.16821,11000000.0
2009-07-21 06:17:00,2.16819,2.16825,2.16808,2.16825,7000000.0
2009-07-21 06:18:00,2.1687,2.16917,2.1687,2.16917,9000000.0
2009-07-21 06:19:00,2.1691,2.16924,2.169,2.169,7000000.0
2009-07-21 06:20:00,2.16949,2.16979,2.1692,2.1692,9000000.0
2009-07-21 06:21:00,2.16917,2.16985,2.16917,2.16985,8000000.0
2009-07-21 06:22:00,2.17008,2.17008,2.16985,2.16998,8000000.0
2009-07-21 06:23:00,2.17006,2.1701,2.16991,2.16996,8000000.0
2009-07-21 06:24:00,2.17004,2.17004,2.16966,2.16983,11000000.0
2009-07-21 06:25:00,2.16996,2.17002,2.16988,2.16994,11000000.0
2009-07-21 06:26:00,2.16989,2.16991,2.16963,2.16985,11000000.0
2009-07-21 06:27:00,2.16991,2.16997,2.16939,2.16939,7000000.0
2009-07-21 06:28:00,2.1694,2.16965,2.1694,2.16965,8000000.0
2009-07-21 06:29:00,2.16975,2.16975,2.16948,2.16948,8000000.0
2009-07-21 06:30:00,2.16923,2.16945,2.16923,2.16945,8000000.0
2009-07-21 06:31:00,2.16949,2.1695,2.16929,2.16947,7000000.0
2009-07-21 06:32:00,2.16932,2.16932,2.16911,2.16926,7000000.0
2009-07-21 06:33:00,2.16943,2.16943,2.16923,2.16924,7000000.0
2009-07-21 06:34:00,2.16924,2.16948,2.16924,2.16948,7000000.0
2009-07-21 06:35:00,2.16939,2.16959,2.16935,2.1695,8000000.0
2009-07-21 06:36:00,2.16938,2.16938,2.16919,2.16934,7000000.0
2009-07-21 06:37:00,2.1694,2.16948,2.1693,2.16948,10000000.0
2009-07-21 06:38:00,2.16882,2.16951,2.16882,2.16951,10000000.0
2009-07-21 06:39:00,2.16921,2.16925,2.16886,2.16886,5000000.0
2009-07-21 06:40:00,2.16873,2.16933,2.16873,2.16933,9000000.0
2009-07-21 06:41:00,2.16906,2.16914,2.16899,2.16903,7000000.0
2009-07-21 06:42:00,2.16877,2.1689,2.16872,2.16886,8000000.0
2009-07-21 06:43:00,2.16865,2.16891,2.16865,2.16891,7000000.0
2009-07-21 06:44:00,2.16883,2.16883,2.1686,2.16864,8000000.0
2009-07-21 06:45:00,2.16865,2.1687,2.16863,2.16868,6000000.0
2009-07-21 06:46:00,2.16865,2.16877,2.16848,2.16877,10000000.0
2009-07-21 06:47:00,2.1688,2.16907,2.1688,2.16902,8000000.0
2009-07-21 06:48:00,2.16897,2.16912,2.16897,2.16904,7000000.0
2009-07-21 06:49:00,2.16914,2.16922,2.16906,2.16913,8000000.0
2009-07-21 06:50:00,2.16892,2.16904,2.16892,2.16895,10000000.0
2009-07-21 06:51:00,2.16938,2.16966,2.1692,2.16947,10000000.0
2009-07-21 06:52:00,2.16946,2.16959,2.16942,2.16943,8000000.0
2009-07-21 06:53:00,2.16903,2.16932,2.16903,2.16912,8000000.0
2009-07-21 06:54:00,2.16932,2.16938,2.16918,2.16931,8000000.0
2009-07-21 06:55:00,2.16937,2.16991,2.16937,2.16961,7000000.0
2009-07-21 06:56:00,2.16954,2.16954,2.16917,2.16917,8000000.0
2009-07-21 06:57:00,2.16931,2.1694,2.16931,2.16933,7000000.0
2009-07-21 06:58:00,2.16935,2.16935,2.16907,2.16921,7000000.0
2009-07-21 06:59:00,2.16893,2.16893,2.16832,2.16842,7000000.0
2009-07-21 07:00:00,2.16876,2.16932,2.16876,2.16931,7000000.0
2009-07-21 07:01:00,2.16893,2.16941,2.16879,2.16941,10000000.0
2009-07-21 07:02:00,2.16967,2.16991,2.16943,2.16979,9000000.0
2009-07-21 07:03:00,2.1699,2.17024,2.16977,2.17023,7000000.0
2009-07-21 07:04:00,2.17007,2.17017,2.16961,2.17017,8000000.0
2009-07-21 07:05:00,2.17001,2.17001,2.16956,2.16988,11000000.0
2009-07-21 07:06:00,2.16958,2.17005,2.16958,2.17005,11000000.0
2009-07-21 07:07:00,2.16998,2.16998,2.16928,2.16993,11000000.0
2009-07-21 07:08:00,2.16945,2.16999,2.1693,2.16999,5000000.0
2009-07-21 07:09:00,2.17012,2.17018,2.17,2.17018,8000000.0
2009-07-21 07:10:00,2.17004,2.17018,2.17,2.17018,7000000.0
2009-07-21 07:11:00,2.16986,2.16986,2.16954,2.1696,10000000.0
2009-07-21 07:12:00,2.16965,2.17004,2.16965,2.17004,5000000.0
2009-07-21 07:13:00,2.17022,2.17038,2.17019,2.17038,8000000.0
2009-07-21 07:14:00,2.16997,2.16997,2.16976,2.16976,7000000.0
2009-07-21 07:15:00,2.16999,2.17014,2.16996,2.17014,10000000.0
2009-07-21 07:16:00,2.17006,2.17006,2.1698,2.16991,8000000.0
2009-07-21 07:17:00,2.16946,2.1696,2.1693,2.1693,11000000.0
2009-07-21 07:18:00,2.16944,2.16979,2.16933,2.16979,8000000.0
2009-07-21 07:19:00,2.16998,2.17002,2.16988,2.16988,8000000.0
2009-07-21 07:20:00,2.16962,2.17005,2.16962,2.17005,9000000.0
2009-07-21 07:21:00,2.17009,2.17009,2.16988,2.17003,10000000.0
2009-07-21 07:22:00,2.16992,2.16994,2.16977,2.16984,11000000.0
2009-07-21 07:23:00,2.16986,2.17015,2.16984,2.17003,7000000.0
2009-07-21 07:24:00,2.17054,2.17055,2.17034,2.17034,9000000.0
2009-07-21 07:25:00,2.17054,2.17069,2.17054,2.17057,8000000.0
2009-07-21 07:26:00,2.17067,2.17067,2.17028,2.17035,7000000.0
2009-07-21 07:27:00,2.17066,2.17066,2.17027,2.17027,7000000.0
2009-07-21 07:28:00,2.17028,2.17038,2.17014,2.17026,7000000.0
2009-07-21 07:29:00,2.16996,2.17043,2.16996,2.17033,8000000.0
2009-07-21 07:30:00,2.17034,2.17038,2.17021,2.17023,8000000.0
2009-07-21 07:31:00,2.17006,2.17008,2.16987,2.17006,7000000.0
2009-07-21 07:32:00,2.17051,2.17061,2.17051,2.1706,5000000.0
2009-07-21 07:33:00,2.17021,2.17042,2.17021,2.17042,8000000.0
2009-07-21 07:34:00,2.17025,2.17025,2.16981,2.16981,11000000.0
2009-07-21 07:35:00,2.16993,2.17029,2.16993,2.17026,8000000.0
2009-07-21 07:36:00,2.17025,2.17056,2.17018,2.17056,7000000.0
2009-07-21 07:37:00,2.17096,2.17103,2.17033,2.17043,7000000.0
2009-07-21 07:38:00,2.17035,2.17056,2.17023,2.17038,11000000.0
2009-07-21 07:39:00,2.17044,2.1707,2.17015,2.17015,7000000.0
2009-07-21 07:40:00,2.17028,2.17098,2.17028,2.17096,8000000.0
2009-07-21 07:41:00,2.17109,2.17109,2.17081,2.17092,9000000.0
2009-07-21 07:42:00,2.17072,2.17083,2.17067,2.17071,11000000.0
2009-07-21 07:43:00,2.17042,2.17042,2.17022,2.17022,7000000.0
2009-07-21 07:44:00,2.17057,2.17117,2.17057,2.17117,7000000.0
2009-07-21 07:45:00,2.1714,2.1714,2.17102,2.17102,6000000.0
2009-07-21 07:46:00,2.17095,2.17095,2.17061,2.17093,10000000.0
2009-07-21 07:47:00,2.171,2.17106,2.17057,2.17068,7000000.0
2009-07-21 07:48:00,2.17076,2.17094,2.17061,2.17075,8000000.0
2009-07-21 07:49:00,2.17085,2.171,2.17073,2.17073,8000000.0
2009-07-21 07:50:00,2.17093,2.17099,2.17083,2.1709,7000000.0
2009-07-21 07:51:00,2.17087,2.17088,2.17074,2.17083,8000000.0
2009-07-21 07:52:00,2.17056,2.17062,2.17044,2.17052,10000000.0
2009-07-21 07:53:00,2.17036,2.17077,2.17036,2.17068,11000000.0
2009-07-21 07:54:00,2.17066,2.17066,2.17018,2.17035,9000000.0
2009-07-21 07:55:00,2.17057,2.17064,2.17011,2.17011,9000000.0
2009-07-21 07:56:00,2.17023,2.17057,2.17023,2.17054,6000000.0
2009-07-21 07:57:00,2.17076,2.17089,2.17072,2.17077,7000000.0
2009-07-21 07:58:00,2.1704,2.1704,2.16986,2.16986,7000000.0
2009-07-21 07:59:00,2.16982,2.16996,2.16954,2.16974,7000000.0
2009-07-21 08:00:00,2.1697,2.16976,2.16957,2.16976,8000000.0
2009-07-21 08:01:00,2.16983,2.16987,2.1696,2.16978,10000000.0
2009-07-21 08:02:00,2.16993,2.16997,2.16976,2.16997,7000000.0
2009-07-21 08:03:00,2.16997,2.1701,2.16977,2.1701,8000000.0
2009-07-21 08:04:00,2.16935,2.16952,2.169,2.169,8000000.0
2009-07-21 08:05:00,2.16915,2.16959,2.16915,2.16959,8000000.0
2009-07-21 08:06:00,2.16982,2.17018,2.16982,2.17018,7000000.0
2009-07-21 08:07:00,2.17031,2.17075,2.17031,2.17071,7000000.0
2009-07-21 08:08:00,2.17055,2.17057,2.17038,2.17056,7000000.0
2009-07-21 08:09:00,2.17022,2.1703,2.17005,2.17008,7000000.0
2009-07-21 08:10:00,2.16985,2.16985,2.16934,2.16956,7000000.0
2009-07-21 08:11:00,2.16991,2.17016,2.16966,2.17016,8000000.0
2009-07-21 08:12:00,2.17012,2.17023,2.16983,2.16983,9000000.0
2009-07-21 08:13:00,2.16959,2.16959,2.16941,2.16956,7000000.0
2009-07-21 08:14:00,2.16992,2.17015,2.16988,2.17015,9000000.0
2009-07-21 08:15:00,2.17004,2.17004,2.16981,2.16993,8000000.0
2009-07-21 08:16:00,2.16996,2.17024,2.16996,2.17022,11000000.0
2009-07-21 08:17:00,2.17027,2.17044,2.17027,2.17039,7000000.0
2009-07-21 08:18:00,2.17034,2.17034,2.16973,2.16973,9000000.0
2009-07-21 08:19:00,2.1694,2.1694,2.16898,2.16908,7000000.0
2009-07-21 08:20:00,2.16914,2.16935,2.16914,2.16926,8000000.0
2009-07-21 08:21:00,2.16921,2.16943,2.16921,2.1693,8000000.0
2009-07-21 08:22:00,2.1691,2.16929,2.16878,2.16929,8000000.0
2009-07-21 08:23:00,2.16938,2.16938,2.16899,2.16899,7000000.0
2009-07-21 08:24:00,2.1689,2.16952,2.16881,2.16952,7000000.0
2009-07-21 08:25:00,2.1695,2.16983,2.1695,2.16983,5000000.0
2009-07-21 08:26:00,2.16976,2.16976,2.16847,2.16847,7000000.0
2009-07-21 08:27:00,2.16892,2.16898,2.16879,2.16894,10000000.0
2009-07-21 08:28:00,2.16898,2.16911,2.16885,2.16885,7000000.0
2009-07-21 08:29:00,2.16903,2.16949,2.16903,2.16905,10000000.0
2009-07-21 08:30:00,2.16938,2.16957,2.16914,2.16957,7000000.0
2009-07-21 08:31:00,2.16981,2.1701,2.16976,2.1701,10000000.0
2009-07-21 08:32:00,2.16997,2.17023,2.16992,2.17023,8000000.0
2009-07-21 08:33:00,2.17075,2.17078,2.17044,2.17044,7000000.0
2009-07-21 08:34:00,2.1705,2.17074,2.17039,2.17074,9000000.0
2009-07-21 08:35:00,2.17071,2.17117,2.17071,2.17117,9000000.0
2009-07-21 08:36:00,2.1714,2.1714,2.17099,2.17099,8000000.0
2009-07-21 08:37:00,2.17117,2.17124,2.17103,2.17109,9000000.0
2009-07-21 08:38:00,2.17088,2.17088,2.17051,2.17087,10000000.0
2009-07-21 08:39:00,2.171,2.17126,2.171,2.17122,11000000.0
2009-07-21 08:40:00,2.17142,2.17142,2.1712,2.1712,8000000.0
2009-07-21 08:41:00,2.17089,2.17095,2.17051,2.17069,11000000.0
2009-07-21 08:42:00,2.17104,2.17104,2.17006,2.17006,10000000.0
2009-07-21 08:43:00,2.17002,2.17032,2.17002,2.17032,8000000.0
2009-07-21 08:44:00,2.17031,2.17075,2.17031,2.17075,5000000.0
2009-07-21 08:45:00,2.17098,2.17123,2.17092,2.17095,8000000.0
2009-07-21 08:46:00,2.17073,2.17187,2.17062,2.17187,6000000.0
2009-07-21 08:47:00,2.17261,2.17298,2.17261,2.17298,7000000.0
2009-07-21 08:48:00,2.17244,2.17263,2.17222,2.17263,10000000.0
2009-07-21 08:49:00,2.17264,2.17264,2.17237,2.17258,11000000.0
2009-07-21 08:50:00,2.17275,2.17275,2.17261,2.17275,7000000.0
2009-07-21 08:51:00,2.17282,2.17347,2.1727,2.17347,8000000.0
2009-07-21 08:52:00,2.17314,2.17314,2.17278,2.17305,9000000.0
2009-07-21 08:53:00,2.17337,2.17337,2.17255,2.17309,8000000.0
2009-07-21 08:54:00,2.17329,2.1734,2.17299,2.17301,8000000.0
2009-07-21 08:55:00,2.17269,2.17304,2.17269,2.17304,8000000.0
2009-07-21 08:56:00,2.17286,2.17355,2.17286,2.17355,7000000.0
2009-07-21 08:57:00,2.17306,2.17306,2.17264,2.17264,8000000.0
2009-07-21 08:58:00,2.17269,2.17275,2.17243,2.1726,7000000.0
2009-07-21 08:59:00,2.1729,2.17305,2.1729,2.173,7000000.0
2009-07-21 09:00:00,2.17307,2.17354,2.17307,2.17354,8000000.0
2009-07-21 09:01:00,2.17355,2.17355,2.17311,2.17311,9000000.0
2009-07-21 09:02:00,2.17331,2.17343,2.17331,2.17343,10000000.0
2009-07-21 09:03:00,2.17365,2.17365,2.17286,2.17286,7000000.0
2009-07-21 09:04:00,2.17319,2.17319,2.17284,2.17284,7000000.0
2009-07-21 09:05:00,2.17264,2.17286,2.1726,2.17286,7000000.0
2009-07-21 09:06:00,2.17304,2.17304,2.17263,2.17263,11000000.0
2009-07-21 09:07:00,2.17343,2.17374,2.17343,2.17372,8000000.0
2009-07-21 09:08:00,2.17378,2.17381,2.17334,2.17334,10000000.0
2009-07-21 09:09:00,2.17323,2.1737,2.17323,2.1737,11000000.0
2009-07-21 09:10:00,2.17371,2.17434,2.17371,2.17434,7000000.0
2009-07-21 09:11:00,2.17441,2.17441,2.17411,2.1743,9000000.0
2009-07-21 09:12:00,2.1744,2.17474,2.1744,2.17451,8000000.0
2009-07-21 09:13:00,2.17454,2.17491,2.17444,2.17491,9000000.0
2009-07-21 09:14:00,2.17504,2.17504,2.17439,2.17441,11000000.0
2009-07-21 09:15:00,2.17434,2.17453,2.174,2.174,7000000.0
2009-07-21 09:16:00,2.17339,2.17339,2.17288,2.17304,8000000.0
2009-07-21 09:17:00,2.17294,2.17334,2.17281,2.17282,11000000.0
2009-07-21 09:18:00,2.17319,2.17343,2.17319,2.17343,8000000.0
2009-07-21 09:19:00,2.17373,2.17374,2.17321,2.17321,7000000.0
2009-07-21 09:20:00,2.17325,2.17338,2.17314,2.17317,7000000.0
2009-07-21 09:21:00,2.17336,2.17336,2.1729,2.17317,8000000.0
2009-07-21 09:22:00,2.17359,2.17363,2.17333,2.17363,8000000.0
2009-07-21 09:23:00,2.17381,2.17381,2.17354,2.17354,7000000.0
2009-07-21 09:24:00,2.17366,2.17398,2.17348,2.17348,8000000.0
2009-07-21 09:25:00,2.17369,2.17403,2.17346,2.17346,7000000.0
2009-07-21 09:26:00,2.1736,2.1737,2.17354,2.1737,11000000.0
2009-07-21 09:27:00,2.17374,2.17399,2.17354,2.17399,11000000.0
2009-07-21 09:28:00,2.17404,2.17437,2.17404,2.17437,9000000.0
2009-07-21 09:29:00,2.17454,2.17474,2.17431,2.17467,8000000.0
2009-07-21 09:30:00,2.17457,2.17461,2.1741,2.1741,7000000.0
2009-07-21 09:31:00,2.17387,2.17387,2.17352,2.17352,7000000.0
2009-07-21 09:32:00,2.17378,2.17392,2.17363,2.17363,7000000.0
2009-07-21 09:33:00,2.17331,2.17331,2.17284,2.17294,8000000.0
2009-07-21 09:34:00,2.17299,2.17299,2.1728,2.1728,7000000.0
2009-07-21 09:35:00,2.1727,2.17288,2.1727,2.17279,10000000.0
2009-07-21 09:36:00,2.17265,2.17287,2.17265,2.17287,8000000.0
2009-07-21 09:37:00,2.17287,2.17291,2.17257,2.17269,11000000.0
2009-07-21 09:38:00,2.17257,2.17279,2.17074,2.17264,11000000.0
2009-07-21 09:39:00,2.17251,2.17292,2.17244,2.17292,7000000.0
2009-07-21 09:40:00,2.17256,2.17256,2.17207,2.17207,9000000.0
2009-07-21 09:41:00,2.17239,2.17244,2.17201,2.17223,8000000.0
2009-07-21 09:42:00,2.172,2.172,2.17186,2.17186,6000000.0
2009-07-21 09:43:00,2.17178,2.17222,2.17178,2.17189,11000000.0
2009-07-21 09:44:00,2.17176,2.17181,2.17165,2.17165,8000000.0
2009-07-21 09:45:00,2.17139,2.17149,2.17114,2.17114,6000000.0
2009-07-21 09:46:00,2.17073,2.17073,2.16995,2.17019,11000000.0
2009-07-21 09:47:00,2.17029,2.17045,2.17,2.17,9000000.0
2009-07-21 09:48:00,2.16995,2.17014,2.16994,2.17009,7000000.0
2009-07-21 09:49:00,2.17019,2.17082,2.17019,2.17082,11000000.0
2009-07-21 09:50:00,2.17098,2.17122,2.17093,2.17122,8000000.0
2009-07-21 09:51:00,2.17115,2.17141,2.17115,2.17141,8000000.0
2009-07-21 09:52:00,2.17171,2.17197,2.17163,2.17163,8000000.0
2009-07-21 09:53:00,2.17115,2.17167,2.17115,2.17137,10000000.0
2009-07-21 09:54:00,2.17143,2.17165,2.17143,2.17157,10000000.0
2009-07-21 09:55:00,2.17168,2.17181,2.1714,2.17181,8000000.0
2009-07-21 09:56:00,2.17194,2.17236,2.1718,2.17221,10000000.0
2009-07-21 09:57:00,2.17198,2.17221,2.17198,2.17218,8000000.0
2009-07-21 09:58:00,2.17225,2.1723,2.17203,2.17222,8000000.0
2009-07-21 09:59:00,2.17237,2.17356,2.17237,2.17346,10000000.0
2009-07-21 10:00:00,2.17384,2.17384,2.17323,2.17325,10000000.0
2009-07-21 10:01:00,2.17322,2.17338,2.17297,2.17338,10000000.0
2009-07-21 10:02:00,2.17358,2.17359,2.17344,2.17344,10000000.0
2009-07-21 10:03:00,2.17327,2.17327,2.17293,2.17304,7000000.0
2009-07-21 10:04:00,2.17323,2.17376,2.17323,2.17376,7000000.0
2009-07-21 10:05:00,2.17397,2.17436,2.17355,2.17355,11000000.0
2009-07-21 10:06:00,2.17313,2.17313,2.17279,2.17286,7000000.0
2009-07-21 10:07:00,2.17284,2.17313,2.17273,2.17273,7000000.0
2009-07-21 10:08:00,2.17314,2.17332,2.17314,2.17314,7000000.0
2009-07-21 10:09:00,2.17138,2.17138,2.17108,2.1711,7000000.0
2009-07-21 10:10:00,2.1706,2.17077,2.17051,2.17077,7000000.0
2009-07-21 10:11:00,2.17047,2.17047,2.16928,2.16928,7000000.0
2009-07-21 10:12:00,2.16943,2.17016,2.16943,2.17016,8000000.0
2009-07-21 10:13:00,2.16982,2.1699,2.16974,2.16988,8000000.0
2009-07-21 10:14:00,2.16979,2.16979,2.16948,2.16951,7000000.0
2009-07-21 10:15:00,2.16911,2.16962,2.16911,2.16933,10000000.0
2009-07-21 10:16:00,2.16893,2.16934,2.16893,2.16934,7000000.0
2009-07-21 10:17:00,2.16879,2.16879,2.16843,2.16855,11000000.0
2009-07-21 10:18:00,2.16867,2.16935,2.16867,2.16935,8000000.0
2009-07-21 10:19:00,2.16957,2.16992,2.16957,2.1696,9000000.0
2009-07-21 10:20:00,2.16986,2.17017,2.16986,2.1699,7000000.0
2009-07-21 10:21:00,2.16985,2.17035,2.16985,2.17028,8000000.0
2009-07-21 10:22:00,2.1703,2.17043,2.17021,2.17035,7000000.0
2009-07-21 10:23:00,2.17016,2.17016,2.16993,2.17007,7000000.0
2009-07-21 10:24:00,2.17009,2.17015,2.16991,2.17015,7000000.0
2009-07-21 10:25:00,2.1701,2.1701,2.16964,2.16983,9000000.0
2009-07-21 10:26:00,2.16981,2.16984,2.16963,2.16963,11000000.0
2009-07-21 10:27:00,2.1694,2.16967,2.16936,2.16967,8000000.0
2009-07-21 10:28:00,2.1693,2.1694,2.16924,2.16929,9000000.0
2009-07-21 10:29:00,2.16904,2.16915,2.16879,2.16915,8000000.0
2009-07-21 10:30:00,2.16881,2.16911,2.16881,2.16911,8000000.0
2009-07-21 10:31:00,2.16913,2.16913,2.16874,2.16896,7000000.0
2009-07-21 10:32:00,2.1689,2.1689,2.16838,2.16865,9000000.0
2009-07-21 10:33:00,2.1687,2.16871,2.16853,2.16869,7000000.0
2009-07-21 10:34:00,2.16885,2.16894,2.16879,2.16891,7000000.0
2009-07-21 10:35:00,2.16842,2.16861,2.16842,2.16857,7000000.0
2009-07-21 10:36:00,2.1684,2.16843,2.16805,2.16843,8000000.0
2009-07-21 10:37:00,2.16822,2.16828,2.16794,2.16794,8000000.0
2009-07-21 10:38:00,2.16807,2.16813,2.16794,2.16803,10000000.0
2009-07-21 10:39:00,2.16807,2.16807,2.16764,2.16804,8000000.0
2009-07-21 10:40:00,2.1681,2.16854,2.1681,2.16854,7000000.0
2009-07-21 10:41:00,2.16887,2.16938,2.16887,2.16938,9000000.0
2009-07-21 10:42:00,2.16919,2.16919,2.16868,2.16868,7000000.0
2009-07-21 10:43:00,2.1687,2.16905,2.1687,2.16905,10000000.0
2009-07-21 10:44:00,2.16912,2.16937,2.16896,2.16896,7000000.0
2009-07-21 10:45:00,2.16902,2.16904,2.16888,2.1689,8000000.0
2009-07-21 10:46:00,2.16894,2.16906,2.16893,2.16905,8000000.0
2009-07-21 10:47:00,2.16901,2.16905,2.16863,2.16888,7000000.0
2009-07-21 10:48:00,2.16898,2.16912,2.16898,2.16912,8000000.0
2009-07-21 10:49:00,2.16871,2.16882,2.16853,2.1687,9000000.0
2009-07-21 10:50:00,2.1689,2.16897,2.16869,2.16897,8000000.0
2009-07-21 10:51:00,2.16867,2.16867,2.16835,2.16838,9000000.0
2009-07-21 10:52:00,2.16879,2.16945,2.16872,2.16945,8000000.0
2009-07-21 10:53:00,2.16956,2.16956,2.16927,2.16949,9000000.0
2009-07-21 10:54:00,2.16946,2.16968,2.16946,2.16964,10000000.0
2009-07-21 10:55:00,2.16963,2.17004,2.16963,2.17004,7000000.0
2009-07-21 10:56:00,2.1697,2.16987,2.16796,2.1697,7000000.0
2009-07-21 10:57:00,2.1698,2.16996,2.16973,2.16973,8000000.0
2009-07-21 10:58:00,2.16985,2.16995,2.16985,2.16987,7000000.0
2009-07-21 10:59:00,2.16986,2.17126,2.16986,2.17126,11000000.0
2009-07-21 11:00:00,2.17144,2.17155,2.16965,2.16965,7000000.0
2009-07-21 11:01:00,2.17082,2.17092,2.1706,2.1706,8000000.0
2009-07-21 11:02:00,2.17063,2.17081,2.17063,2.17064,7000000.0
2009-07-21 11:03:00,2.1709,2.17121,2.17089,2.17089,11000000.0
2009-07-21 11:04:00,2.17083,2.17083,2.17067,2.17067,11000000.0
2009-07-21 11:05:00,2.17065,2.17078,2.17061,2.17068,7000000.0
2009-07-21 11:06:00,2.17085,2.17092,2.17064,2.17064,6000000.0
2009-07-21 11:07:00,2.17059,2.17059,2.1704,2.1704,7000000.0
2009-07-21 11:08:00,2.17049,2.17049,2.1703,2.17039,9000000.0
2009-07-21 11:09:00,2.17041,2.17065,2.17029,2.17065,8000000.0
2009-07-21 11:10:00,2.17069,2.17077,2.17062,2.17065,8000000.0
2009-07-21 11:11:00,2.17071,2.17074,2.17057,2.17061,10000000.0
2009-07-21 11:12:00,2.17052,2.17053,2.17042,2.17043,7000000.0
2009-07-21 11:13:00,2.17035,2.17035,2.16998,2.17031,11000000.0
2009-07-21 11:14:00,2.17079,2.17153,2.17079,2.17106,11000000.0
2009-07-21 11:15:00,2.17099,2.17102,2.17082,2.17082,7000000.0
2009-07-21 11:16:00,2.17084,2.17084,2.17047,2.17047,7000000.0
2009-07-21 11:17:00,2.17056,2.17099,2.17056,2.17085,7000000.0
2009-07-21 11:18:00,2.17102,2.17162,2.17102,2.17136,10000000.0
2009-07-21 11:19:00,2.17159,2.17226,2.17159,2.17194,11000000.0
2009-07-21 11:20:00,2.17289,2.173,2.17263,2.173,8000000.0
2009-07-21 11:21:00,2.17194,2.17195,2.17158,2.17164,7000000.0
2009-07-21 11:22:00,2.17164,2.17193,2.17164,2.17193,8000000.0
2009-07-21 11:23:00,2.17186,2.17186,2.17152,2.17178,8000000.0
2009-07-21 11:24:00,2.17224,2.1723,2.17221,2.17228,7000000.0
2009-07-21 11:25:00,2.17236,2.17237,2.17219,2.17219,8000000.0
2009-07-21 11:26:00,2.17228,2.17233,2.17215,2.17224,11000000.0
2009-07-21 11:27:00,2.17261,2.17279,2.17261,2.17272,8000000.0
2009-07-21 11:28:00,2.17284,2.17286,2.17258,2.17259,7000000.0
2009-07-21 11:29:00,2.17245,2.17247,2.17225,2.17247,8000000.0
2009-07-21 11:30:00,2.17203,2.17255,2.17179,2.17251,7000000.0
2009-07-21 11:31:00,2.17255,2.17255,2.17236,2.17242,11000000.0
2009-07-21 11:32:00,2.17282,2.17361,2.17282,2.17361,11000000.0
2009-07-21 11:33:00,2.17362,2.17365,2.17349,2.17365,7000000.0
2009-07-21 11:34:00,2.17381,2.17406,2.17377,2.17406,7000000.0
2009-07-21 11:35:00,2.17375,2.17375,2.17342,2.17342,10000000.0
2009-07-21 11:36:00,2.17327,2.1735,2.17327,2.17341,8000000.0
2009-07-21 11:37:00,2.17315,2.17344,2.17277,2.17334,8000000.0
2009-07-21 11:38:00,2.17348,2.17356,2.17329,2.17329,9000000.0
2009-07-21 11:39:00,2.17291,2.17334,2.17291,2.17334,9000000.0
2009-07-21 11:40:00,2.17346,2.17362,2.17339,2.17348,11000000.0
2009-07-21 11:41:00,2.17322,2.17322,2.17306,2.17313,11000000.0
2009-07-21 11:42:00,2.17337,2.1734,2.17313,2.1733,11000000.0
2009-07-21 11:43:00,2.17328,2.17332,2.17305,2.17305,7000000.0
2009-07-21 11:44:00,2.17309,2.17309,2.17283,2.17304,7000000.0
2009-07-21 11:45:00,2.17289,2.1729,2.17253,2.17253,11000000.0
2009-07-21 11:46:00,2.17245,2.17255,2.17228,2.17228,7000000.0
2009-07-21 11:47:00,2.17253,2.17266,2.1725,2.1725,9000000.0
2009-07-21 11:48:00,2.17217,2.17235,2.17216,2.17216,10000000.0
2009-07-21 11:49:00,2.17234,2.1727,2.17234,2.1727,7000000.0
2009-07-21 11:50:00,2.17265,2.17265,2.17231,2.17231,7000000.0
2009-07-21 11:51:00,2.17224,2.17224,2.17183,2.17208,8000000.0
2009-07-21 11:52:00,2.17157,2.17176,2.1714,2.1714,10000000.0
2009-07-21 11:53:00,2.17124,2.17124,2.1708,2.1708,10000000.0
2009-07-21 11:54:00,2.17071,2.17071,2.17054,2.17062,9000000.0
2009-07-21 11:55:00,2.17093,2.17105,2.17085,2.17085,8000000.0
2009-07-21 11:56:00,2.1706,2.17087,2.17046,2.17087,11000000.0
2009-07-21 11:57:00,2.17078,2.17103,2.17069,2.17069,8000000.0
2009-07-21 11:58:00,2.1703,2.17045,2.1702,2.1702,9000000.0
2009-07-21 11:59:00,2.17029,2.17034,2.17007,2.17021,7000000.0
2009-07-21 12:00:00,2.17003,2.17024,2.16993,2.17013,7000000.0
2009-07-21 12:01:00,2.16989,2.17014,2.16988,2.17012,10000000.0
2009-07-21 12:02:00,2.17033,2.17047,2.17026,2.17047,10000000.0
2009-07-21 12:03:00,2.17007,2.17008,2.16994,2.17,7000000.0
2009-07-21 12:04:00,2.16987,2.16987,2.16967,2.16969,9000000.0
2009-07-21 12:05:00,2.16951,2.16964,2.16951,2.16959,11000000.0
2009-07-21 12:06:00,2.16982,2.17004,2.16971,2.16977,7000000.0
2009-07-21 12:07:00,2.1701,2.17056,2.17008,2.17056,7000000.0
2009-07-21 12:08:00,2.17018,2.17019,2.16998,2.17006,9000000.0
2009-07-21 12:09:00,2.16978,2.16999,2.16978,2.16981,8000000.0
2009-07-21 12:10:00,2.17012,2.17012,2.16945,2.16945,6000000.0
2009-07-21 12:11:00,2.17,2.17006,2.16977,2.16977,7000000.0
2009-07-21 12:12:00,2.16941,2.16944,2.16925,2.16936,7000000.0
2009-07-21 12:13:00,2.16921,2.16921,2.16862,2.16876,10000000.0
2009-07-21 12:14:00,2.16888,2.16912,2.16888,2.16902,8000000.0
2009-07-21 12:15:00,2.16878,2.16925,2.16878,2.16925,8000000.0
2009-07-21 12:16:00,2.1694,2.16952,2.16917,2.16952,8000000.0
2009-07-21 12:17:00,2.16952,2.16952,2.16938,2.16948,8000000.0
2009-07-21 12:18:00,2.16935,2.16937,2.16922,2.16924,11000000.0
2009-07-21 12:19:00,2.16902,2.16923,2.16902,2.1692,9000000.0
2009-07-21 12:20:00,2.16927,2.16939,2.16911,2.16922,10000000.0
2009-07-21 12:21:00,2.169,2.16901,2.16712,2.16712,7000000.0
2009-07-21 12:22:00,2.1693,2.1693,2.16862,2.16886,8000000.0
2009-07-21 12:23:00,2.16875,2.16908,2.16875,2.16903,7000000.0
2009-07-21 12:24:00,2.16904,2.16932,2.16904,2.16932,7000000.0
2009-07-21 12:25:00,2.16911,2.16911,2.16886,2.16889,6000000.0
2009-07-21 12:26:00,2.16881,2.16899,2.16881,2.16888,8000000.0
2009-07-21 12:27:00,2.16909,2.16909,2.16877,2.16877,10000000.0
2009-07-21 12:28:00,2.16892,2.16906,2.16885,2.16906,9000000.0
2009-07-21 12:29:00,2.16908,2.16933,2.16908,2.16933,6000000.0
2009-07-21 12:30:00,2.1692,2.16923,2.16901,2.1691,7000000.0
2009-07-21 12:31:00,2.16904,2.16905,2.16882,2.1689,11000000.0
2009-07-21 12:32:00,2.16903,2.16913,2.16874,2.16874,7000000.0
2009-07-21 12:33:00,2.16876,2.16876,2.16838,2.16838,7000000.0
2009-07-21 12:34:00,2.16848,2.16866,2.16848,2.16866,7000000.0
2009-07-21 12:35:00,2.16903,2.16943,2.16903,2.16943,8000000.0
2009-07-21 12:36:00,2.16921,2.16986,2.16921,2.16986,8000000.0
2009-07-21 12:37:00,2.16993,2.17011,2.16993,2.17006,9000000.0
2009-07-21 12:38:00,2.17008,2.1705,2.16998,2.1705,8000000.0
2009-07-21 12:39:00,2.17054,2.17061,2.1704,2.1704,9000000.0
2009-07-21 12:40:00,2.17001,2.17001,2.16976,2.16995,7000000.0
2009-07-21 12:41:00,2.17006,2.17028,2.17005,2.17028,8000000.0
2009-07-21 12:42:00,2.17056,2.17061,2.17056,2.17056,5000000.0
2009-07-21 12:43:00,2.17044,2.17044,2.17025,2.17025,9000000.0
2009-07-21 12:44:00,2.17085,2.17085,2.17059,2.17059,8000000.0
2009-07-21 12:45:00,2.17039,2.17047,2.17012,2.17031,9000000.0
2009-07-21 12:46:00,2.17024,2.17032,2.17008,2.17012,9000000.0
2009-07-21 12:47:00,2.17013,2.17021,2.16994,2.17018,10000000.0
2009-07-21 12:48:00,2.17012,2.17012,2.1695,2.1695,11000000.0
2009-07-21 12:49:00,2.16971,2.17003,2.16971,2.16979,7000000.0
2009-07-21 12:50:00,2.16986,2.17025,2.16986,2.17018,7000000.0
2009-07-21 12:51:00,2.17043,2.17073,2.17043,2.17073,8000000.0
2009-07-21 12:52:00,2.17096,2.17118,2.17083,2.17105,11000000.0
2009-07-21 12:53:00,2.17121,2.17158,2.17121,2.17137,8000000.0
2009-07-21 12:54:00,2.17123,2.1718,2.17123,2.1718,7000000.0
2009-07-21 12:55:00,2.17203,2.17235,2.17152,2.17152,8000000.0
2009-07-21 12:56:00,2.17175,2.17207,2.17153,2.17153,7000000.0
2009-07-21 12:57:00,2.17128,2.17128,2.17103,2.17103,7000000.0
2009-07-21 12:58:00,2.17107,2.17118,2.171,2.17118,8000000.0
2009-07-21 12:59:00,2.17101,2.17103,2.17076,2.17089,7000000.0
2009-07-21 13:00:00,2.17107,2.17129,2.17107,2.17129,8000000.0
2009-07-21 13:01:00,2.17132,2.17132,2.17087,2.17098,8000000.0
2009-07-21 13:02:00,2.17125,2.17211,2.17125,2.17211,7000000.0
2009-07-21 13:03:00,2.1719,2.17223,2.17188,2.17223,8000000.0
2009-07-21 13:04:00,2.17203,2.1721,2.172,2.17204,7000000.0
2009-07-21 13:05:00,2.17185,2.17185,2.17137,2.17137,8000000.0
2009-07-21 13:06:00,2.17164,2.17176,2.17154,2.17176,7000000.0
2009-07-21 13:07:00,2.17185,2.17185,2.1712,2.1712,5000000.0
2009-07-21 13:08:00,2.17119,2.17125,2.171,2.17125,10000000.0
2009-07-21 13:09:00,2.17157,2.17161,2.17112,2.17121,7000000.0
2009-07-21 13:10:00,2.17098,2.17145,2.1709,2.17137,9000000.0
2009-07-21 13:11:00,2.17157,2.17157,2.17118,2.17137,8000000.0
2009-07-21 13:12:00,2.17143,2.17152,2.17115,2.17131,8000000.0
2009-07-21 13:13:00,2.17117,2.17149,2.17103,2.17149,9000000.0
2009-07-21 13:14:00,2.17135,2.17153,2.17084,2.17084,11000000.0
2009-07-21 13:15:00,2.17143,2.1715,2.17129,2.17129,8000000.0
2009-07-21 13:16:00,2.1712,2.17126,2.17082,2.17082,8000000.0
2009-07-21 13:17:00,2.17098,2.17116,2.17093,2.17111,9000000.0
2009-07-21 13:18:00,2.17124,2.17143,2.17113,2.17126,10000000.0
2009-07-21 13:19:00,2.17131,2.17143,2.17127,2.17143,8000000.0
2009-07-21 13:20:00,2.17145,2.17145,2.17117,2.17134,8000000.0
2009-07-21 13:21:00,2.17126,2.17126,2.17107,2.1712,7000000.0
2009-07-21 13:22:00,2.17137,2.17182,2.17136,2.17182,11000000.0
2009-07-21 13:23:00,2.17167,2.17167,2.17142,2.17144,8000000.0
2009-07-21 13:24:00,2.17148,2.17193,2.17148,2.17193,7000000.0
2009-07-21 13:25:00,2.17191,2.17226,2.17191,2.17218,5000000.0
2009-07-21 13:26:00,2.17176,2.17176,2.17133,2.17135,10000000.0
2009-07-21 13:27:00,2.17093,2.17129,2.17093,2.17099,8000000.0
2009-07-21 13:28:00,2.17119,2.17119,2.17095,2.17108,21000000.0
2009-07-21 13:29:00,2.17104,2.17107,2.17082,2.17082,17000000.0
2009-07-21 13:30:00,2.17053,2.17131,2.17053,2.17131,7000000.0
2009-07-21 13:31:00,2.1709,2.1709,2.17032,2.17032,9000000.0
2009-07-21 13:32:00,2.16962,2.16962,2.16826,2.16826,14000000.0
2009-07-21 13:33:00,2.1681,2.16854,2.1681,2.16854,14000000.0
2009-07-21 13:34:00,2.16875,2.16875,2.16851,2.16851,31000000.0
2009-07-21 13:35:00,2.1681,2.16815,2.16794,2.16807,17000000.0
2009-07-21 13:36:00,2.16825,2.16841,2.16803,2.16803,24000000.0
2009-07-21 13:37:00,2.16849,2.16849,2.16823,2.16842,10000000.0
2009-07-21 13:38:00,2.16833,2.16833,2.16774,2.16774,18000000.0
2009-07-21 13:39:00,2.16729,2.16734,2.16715,2.16727,15000000.0
2009-07-21 13:40:00,2.16745,2.16789,2.16745,2.16752,29000000.0
2009-07-21 13:41:00,2.16749,2.16778,2.16749,2.16778,13000000.0
2009-07-21 13:42:00,2.1678,2.16803,2.16769,2.16803,8000000.0
2009-07-21 13:43:00,2.16831,2.16843,2.16826,2.16839,10000000.0
2009-07-21 13:44:00,2.16821,2.16821,2.16797,2.16797,26000000.0
2009-07-21 13:45:00,2.16792,2.16793,2.16739,2.16747,22000000.0
2009-07-21 13:46:00,2.1674,2.16769,2.1674,2.16763,19000000.0
2009-07-21 13:47:00,2.1678,2.16791,2.1678,2.16791,17000000.0
2009-07-21 13:48:00,2.16795,2.16795,2.16754,2.16754,22000000.0
2009-07-21 13:49:00,2.16682,2.16682,2.1661,2.1661,24000000.0
2009-07-21 13:50:00,2.16597,2.16605,2.16573,2.16573,15000000.0
2009-07-21 13:51:00,2.16568,2.16583,2.16568,2.16568,22000000.0
2009-07-21 13:52:00,2.16565,2.16574,2.16551,2.16571,32000000.0
2009-07-21 13:53:00,2.16582,2.16616,2.16582,2.16588,28000000.0
2009-07-21 13:54:00,2.16587,2.16593,2.16536,2.16593,31000000.0
2009-07-21 13:55:00,2.16616,2.16644,2.16616,2.16629,20000000.0
2009-07-21 13:56:00,2.16637,2.16648,2.16631,2.16636,24000000.0
2009-07-21 13:57:00,2.16625,2.1663,2.16618,2.1663,34000000.0
2009-07-21 13:58:00,2.16587,2.16587,2.16552,2.1656,16000000.0
2009-07-21 13:59:00,2.16562,2.16566,2.1656,2.16562,30000000.0
2009-07-21 14:00:00,2.16594,2.16594,2.16564,2.16573,39000000.0
2009-07-21 14:01:00,2.1657,2.16578,2.16511,2.16511,30000000.0
2009-07-21 14:02:00,2.16527,2.16551,2.16512,2.16551,19000000.0
2009-07-21 14:03:00,2.16561,2.16612,2.16545,2.16612,23000000.0
2009-07-21 14:04:00,2.16572,2.16588,2.16559,2.16559,33000000.0
2009-07-21 14:05:00,2.16539,2.16551,2.16529,2.16536,28000000.0
2009-07-21 14:06:00,2.16534,2.1655,2.16527,2.16528,31000000.0
2009-07-21 14:07:00,2.16532,2.16557,2.16532,2.16544,31000000.0
2009-07-21 14:08:00,2.1654,2.16572,2.1654,2.16545,27000000.0
2009-07-21 14:09:00,2.16514,2.16514,2.16471,2.1648,27000000.0
2009-07-21 14:10:00,2.16466,2.16466,2.164,2.164,24000000.0
2009-07-21 14:11:00,2.16428,2.16438,2.16419,2.16423,21000000.0
2009-07-21 14:12:00,2.16414,2.16425,2.16405,2.16405,22000000.0
2009-07-21 14:13:00,2.16415,2.16421,2.16402,2.16419,13000000.0
2009-07-21 14:14:00,2.1643,2.1643,2.16377,2.16377,21000000.0
2009-07-21 14:15:00,2.16329,2.16385,2.16329,2.16353,25000000.0
2009-07-21 14:16:00,2.16331,2.16332,2.16264,2.16296,26000000.0
2009-07-21 14:17:00,2.16295,2.16314,2.16266,2.16266,32000000.0
2009-07-21 14:18:00,2.16234,2.16236,2.16202,2.16208,27000000.0
2009-07-21 14:19:00,2.16232,2.16232,2.16202,2.16206,35000000.0
2009-07-21 14:20:00,2.16214,2.16276,2.16214,2.1627,32000000.0
2009-07-21 14:21:00,2.16268,2.1627,2.16247,2.1627,39000000.0
2009-07-21 14:22:00,2.16258,2.16293,2.16233,2.16233,22000000.0
2009-07-21 14:23:00,2.16206,2.16232,2.16206,2.16232,40000000.0
2009-07-21 14:24:00,2.16286,2.16321,2.16286,2.16319,10000000.0
2009-07-21 14:25:00,2.16315,2.16351,2.16315,2.16328,35000000.0
2009-07-21 14:26:00,2.16306,2.16307,2.16238,2.16307,18000000.0
2009-07-21 14:27:00,2.16295,2.16304,2.1627,2.1628,28000000.0
2009-07-21 14:28:00,2.16226,2.16226,2.15955,2.15955,21000000.0
2009-07-21 14:29:00,2.15928,2.15956,2.15894,2.15894,16000000.0
2009-07-21 14:30:00,2.15885,2.1597,2.15873,2.15924,25000000.0
2009-07-21 14:31:00,2.15872,2.15906,2.15872,2.15906,26000000.0
2009-07-21 14:32:00,2.15969,2.16015,2.15954,2.16002,32000000.0
2009-07-21 14:33:00,2.16013,2.16034,2.16013,2.16034,20000000.0
2009-07-21 14:34:00,2.16074,2.16074,2.1604,2.1605,25000000.0
2009-07-21 14:35:00,2.16049,2.16058,2.16029,2.16029,23000000.0
2009-07-21 14:36:00,2.16083,2.16129,2.16083,2.16107,11000000.0
2009-07-21 14:37:00,2.16087,2.1613,2.16084,2.1613,41000000.0
2009-07-21 14:38:00,2.16166,2.16166,2.16119,2.16119,54000000.0
2009-07-21 14:39:00,2.16122,2.16123,2.16109,2.16114,36000000.0
2009-07-21 14:40:00,2.16105,2.16164,2.16105,2.16145,36000000.0
2009-07-21 14:41:00,2.16142,2.16159,2.16142,2.16159,41000000.0
2009-07-21 14:42:00,2.16135,2.16135,2.16087,2.16087,19000000.0
2009-07-21 14:43:00,2.16063,2.16135,2.16063,2.16113,20000000.0
2009-07-21 14:44:00,2.16146,2.1618,2.16146,2.16162,25000000.0
2009-07-21 14:45:00,2.1615,2.16152,2.16112,2.16118,33000000.0
2009-07-21 14:46:00,2.16163,2.16207,2.16163,2.16207,11000000.0
2009-07-21 14:47:00,2.16212,2.16245,2.16203,2.16243,7000000.0
2009-07-21 14:48:00,2.16268,2.16282,2.16264,2.16282,21000000.0
2009-07-21 14:49:00,2.16242,2.1626,2.16234,2.16255,32000000.0
2009-07-21 14:50:00,2.16264,2.16265,2.1625,2.16256,33000000.0
2009-07-21 14:51:00,2.16258,2.16258,2.16224,2.16246,37000000.0
2009-07-21 14:52:00,2.16234,2.1628,2.16234,2.1628,17000000.0
2009-07-21 14:53:00,2.16234,2.16293,2.16234,2.16293,22000000.0
2009-07-21 14:54:00,2.16259,2.16272,2.16247,2.16247,17000000.0
2009-07-21 14:55:00,2.16237,2.1626,2.16228,2.16244,7000000.0
2009-07-21 14:56:00,2.16195,2.16242,2.16195,2.16242,21000000.0
2009-07-21 14:57:00,2.16253,2.16261,2.16235,2.16243,12000000.0
2009-07-21 14:58:00,2.1624,2.16254,2.16211,2.16236,31000000.0
2009-07-21 14:59:00,2.16222,2.16248,2.16222,2.16224,20000000.0
2009-07-21 15:00:00,2.16202,2.16202,2.16143,2.16145,32000000.0
2009-07-21 15:01:00,2.16177,2.16177,2.16115,2.16131,14000000.0
2009-07-21 15:02:00,2.16121,2.16152,2.16121,2.16142,26000000.0
2009-07-21 15:03:00,2.16173,2.16206,2.16173,2.16205,30000000.0
2009-07-21 15:04:00,2.16172,2.16172,2.16122,2.16131,29000000.0
2009-07-21 15:05:00,2.1608,2.1608,2.15994,2.15994,28000000.0
2009-07-21 15:06:00,2.16009,2.16056,2.16006,2.16056,16000000.0
2009-07-21 15:07:00,2.16054,2.16107,2.16045,2.16107,26000000.0
2009-07-21 15:08:00,2.16072,2.16078,2.15989,2.15989,25000000.0
2009-07-21 15:09:00,2.1596,2.15974,2.15927,2.15974,34000000.0
2009-07-21 15:10:00,2.15952,2.15988,2.15952,2.15983,36000000.0
2009-07-21 15:11:00,2.15922,2.15986,2.15922,2.15986,27000000.0
2009-07-21 15:12:00,2.1604,2.16096,2.16036,2.16096,26000000.0
2009-07-21 15:13:00,2.16076,2.16118,2.16073,2.16118,41000000.0
2009-07-21 15:14:00,2.1617,2.16239,2.16163,2.16239,30000000.0
2009-07-21 15:15:00,2.16251,2.16266,2.16238,2.16247,21000000.0
2009-07-21 15:16:00,2.16293,2.16329,2.16281,2.16281,9000000.0
2009-07-21 15:17:00,2.16262,2.163,2.16262,2.163,26000000.0
2009-07-21 15:18:00,2.16326,2.16373,2.16326,2.16373,10000000.0
2009-07-21 15:19:00,2.16404,2.16408,2.16379,2.16379,16000000.0
2009-07-21 15:20:00,2.16368,2.16368,2.16322,2.1633,20000000.0
2009-07-21 15:21:00,2.16282,2.16377,2.16282,2.16377,12000000.0
2009-07-21 15:22:00,2.16378,2.16378,2.16338,2.16338,22000000.0
2009-07-21 15:23:00,2.16372,2.16389,2.16333,2.16346,36000000.0
2009-07-21 15:24:00,2.16411,2.16411,2.16343,2.16343,20000000.0
2009-07-21 15:25:00,2.16357,2.16418,2.16357,2.16409,14000000.0
2009-07-21 15:26:00,2.1643,2.1643,2.16359,2.16359,40000000.0
2009-07-21 15:27:00,2.16275,2.16287,2.16255,2.16255,32000000.0
2009-07-21 15:28:00,2.1623,2.16257,2.1623,2.16257,55000000.0
2009-07-21 15:29:00,2.16304,2.16313,2.16097,2.16271,47000000.0
2009-07-21 15:30:00,2.16078,2.16311,2.16003,2.16311,71000000.0
2009-07-21 15:31:00,2.16313,2.16339,2.16309,2.16339,58000000.0
2009-07-21 15:32:00,2.16311,2.16437,2.16311,2.16437,25000000.0
2009-07-21 15:33:00,2.16415,2.1653,2.16415,2.16524,32000000.0
2009-07-21 15:34:00,2.16559,2.16559,2.16524,2.16524,22000000.0
2009-07-21 15:35:00,2.16537,2.16583,2.16513,2.16569,30000000.0
2009-07-21 15:36:00,2.16601,2.16623,2.16595,2.16595,23000000.0
2009-07-21 15:37:00,2.16612,2.1664,2.16606,2.16606,24000000.0
2009-07-21 15:38:00,2.16618,2.16659,2.16618,2.16624,61000000.0
2009-07-21 15:39:00,2.1663,2.1664,2.16614,2.16614,40000000.0
2009-07-21 15:40:00,2.16639,2.16694,2.16639,2.16675,37000000.0
2009-07-21 15:41:00,2.16686,2.1672,2.16673,2.16717,43000000.0
2009-07-21 15:42:00,2.16738,2.16738,2.16701,2.16701,41000000.0
2009-07-21 15:43:00,2.16683,2.16713,2.16652,2.16713,30000000.0
2009-07-21 15:44:00,2.16794,2.16866,2.16787,2.16866,29000000.0
2009-07-21 15:45:00,2.16894,2.16971,2.1689,2.1689,36000000.0
2009-07-21 15:46:00,2.1684,2.1684,2.16709,2.16709,24000000.0
2009-07-21 15:47:00,2.16681,2.16681,2.16647,2.16658,31000000.0
2009-07-21 15:48:00,2.16646,2.16653,2.16599,2.16599,33000000.0
2009-07-21 15:49:00,2.166,2.16639,2.16576,2.16576,25000000.0
2009-07-21 15:50:00,2.16573,2.16573,2.16545,2.16545,11000000.0
2009-07-21 15:51:00,2.16574,2.16587,2.16565,2.16574,37000000.0
2009-07-21 15:52:00,2.16561,2.16599,2.16561,2.16569,23000000.0
2009-07-21 15:53:00,2.16565,2.16599,2.16522,2.16599,15000000.0
2009-07-21 15:54:00,2.16627,2.16631,2.16593,2.16593,26000000.0
2009-07-21 15:55:00,2.16585,2.16585,2.16526,2.16526,33000000.0
2009-07-21 15:56:00,2.16553,2.16553,2.16537,2.16537,36000000.0
2009-07-21 15:57:00,2.1646,2.1646,2.16443,2.1645,34000000.0
2009-07-21 15:58:00,2.16446,2.16513,2.16393,2.16513,24000000.0
2009-07-21 15:59:00,2.16516,2.16665,2.16516,2.16665,23000000.0
2009-07-21 16:00:00,2.167,2.167,2.16597,2.16621,51000000.0
2009-07-21 16:01:00,2.1663,2.1663,2.16597,2.1663,31000000.0
2009-07-21 16:02:00,2.16665,2.16721,2.16665,2.16721,29000000.0
2009-07-21 16:03:00,2.16781,2.1691,2.16778,2.1691,51000000.0
2009-07-21 16:04:00,2.16918,2.16944,2.16842,2.16842,38000000.0
2009-07-21 16:05:00,2.16866,2.16879,2.16817,2.16817,37000000.0
2009-07-21 16:06:00,2.16743,2.16837,2.16743,2.16837,33000000.0
2009-07-21 16:07:00,2.16867,2.169,2.16848,2.16866,37000000.0
2009-07-21 16:08:00,2.16896,2.16919,2.16887,2.16907,37000000.0
2009-07-21 16:09:00,2.16932,2.16932,2.16838,2.16843,44000000.0
2009-07-21 16:10:00,2.16861,2.16979,2.16861,2.16942,41000000.0
2009-07-21 16:11:00,2.16946,2.16958,2.16907,2.16958,27000000.0
2009-07-21 16:12:00,2.1699,2.16991,2.16897,2.16897,22000000.0
2009-07-21 16:13:00,2.16852,2.16869,2.16798,2.16869,38000000.0
2009-07-21 16:14:00,2.16839,2.16868,2.16839,2.16868,41000000.0
2009-07-21 16:15:00,2.16856,2.16856,2.16749,2.16749,42000000.0
2009-07-21 16:16:00,2.16715,2.16745,2.167,2.167,45000000.0
2009-07-21 16:17:00,2.16665,2.16753,2.16665,2.16753,22000000.0
2009-07-21 16:18:00,2.1678,2.16812,2.1678,2.16787,49000000.0
2009-07-21 16:19:00,2.16794,2.16854,2.16794,2.16848,27000000.0
2009-07-21 16:20:00,2.16856,2.16856,2.16768,2.16791,52000000.0
2009-07-21 16:21:00,2.1677,2.16782,2.16735,2.16753,37000000.0
2009-07-21 16:22:00,2.16731,2.16762,2.16723,2.16759,50000000.0
2009-07-21 16:23:00,2.16776,2.16817,2.16771,2.16771,48000000.0
2009-07-21 16:24:00,2.16736,2.16839,2.16736,2.16839,44000000.0
2009-07-21 16:25:00,2.16838,2.16838,2.16703,2.16703,28000000.0
2009-07-21 16:26:00,2.16656,2.16666,2.16644,2.16645,41000000.0
2009-07-21 16:27:00,2.16654,2.16661,2.16614,2.16616,46000000.0
2009-07-21 16:28:00,2.16566,2.16566,2.16512,2.16512,34000000.0
2009-07-21 16:29:00,2.16506,2.16581,2.16506,2.16576,24000000.0
2009-07-21 16:30:00,2.16487,2.16487,2.16412,2.16415,43000000.0
2009-07-21 16:31:00,2.16458,2.16458,2.16437,2.16445,36000000.0
2009-07-21 16:32:00,2.1651,2.1651,2.16463,2.16463,34000000.0
2009-07-21 16:33:00,2.16463,2.16463,2.16431,2.16431,41000000.0
2009-07-21 16:34:00,2.16405,2.1644,2.16353,2.16353,29000000.0
2009-07-21 16:35:00,2.1633,2.16375,2.1633,2.16348,53000000.0
2009-07-21 16:36:00,2.16376,2.16398,2.16361,2.16361,43000000.0
2009-07-21 16:37:00,2.16338,2.16384,2.16337,2.16353,56000000.0
2009-07-21 16:38:00,2.16374,2.16411,2.16363,2.16388,34000000.0
2009-07-21 16:39:00,2.16372,2.1641,2.16338,2.1641,43000000.0
2009-07-21 16:40:00,2.16372,2.16388,2.16354,2.16388,63000000.0
2009-07-21 16:41:00,2.16383,2.16383,2.16336,2.16376,44000000.0
2009-07-21 16:42:00,2.16383,2.16402,2.16373,2.16375,57000000.0
2009-07-21 16:43:00,2.16347,2.16361,2.16341,2.16359,20000000.0
2009-07-21 16:44:00,2.16302,2.16302,2.16253,2.16298,34000000.0
2009-07-21 16:45:00,2.16287,2.16287,2.16247,2.16259,41000000.0
2009-07-21 16:46:00,2.16255,2.16281,2.16247,2.16249,59000000.0
2009-07-21 16:47:00,2.16271,2.16309,2.16271,2.16272,55000000.0
2009-07-21 16:48:00,2.16317,2.16345,2.16317,2.16345,46000000.0
2009-07-21 16:49:00,2.16357,2.16406,2.16348,2.16406,35000000.0
2009-07-21 16:50:00,2.16395,2.16424,2.1638,2.16424,45000000.0
2009-07-21 16:51:00,2.16442,2.16442,2.16417,2.16417,30000000.0
2009-07-21 16:52:00,2.16392,2.16392,2.16348,2.16388,30000000.0
2009-07-21 16:53:00,2.16353,2.16384,2.16336,2.16384,19000000.0
2009-07-21 16:54:00,2.1641,2.1641,2.16378,2.16378,18000000.0
2009-07-21 16:55:00,2.16416,2.1656,2.16416,2.1656,40000000.0
2009-07-21 16:56:00,2.16554,2.16578,2.16548,2.16548,37000000.0
2009-07-21 16:57:00,2.16553,2.16586,2.16545,2.16586,17000000.0
2009-07-21 16:58:00,2.16541,2.16541,2.16474,2.16475,45000000.0
2009-07-21 16:59:00,2.16501,2.16534,2.16469,2.16504,39000000.0
2009-07-21 17:00:00,2.16496,2.16538,2.16496,2.16513,47000000.0
2009-07-21 17:01:00,2.16527,2.1654,2.16483,2.16483,26000000.0
2009-07-21 17:02:00,2.16474,2.16475,2.16433,2.16466,33000000.0
2009-07-21 17:03:00,2.16449,2.16469,2.16435,2.1645,33000000.0
2009-07-21 17:04:00,2.16438,2.1645,2.16438,2.1645,37000000.0
2009-07-21 17:05:00,2.16426,2.16438,2.1642,2.16433,35000000.0
2009-07-21 17:06:00,2.16455,2.1653,2.16455,2.1653,46000000.0
2009-07-21 17:07:00,2.16505,2.16523,2.1645,2.1645,33000000.0
2009-07-21 17:08:00,2.16456,2.16456,2.16439,2.16453,45000000.0
2009-07-21 17:09:00,2.16368,2.16371,2.16342,2.16343,47000000.0
2009-07-21 17:10:00,2.16372,2.16449,2.16372,2.16449,36000000.0
2009-07-21 17:11:00,2.16444,2.16615,2.16444,2.16615,44000000.0
2009-07-21 17:12:00,2.16619,2.16635,2.16583,2.16583,23000000.0
2009-07-21 17:13:00,2.16581,2.16634,2.16581,2.16634,35000000.0
2009-07-21 17:14:00,2.16636,2.16641,2.16623,2.16623,27000000.0
2009-07-21 17:15:00,2.1657,2.16627,2.16532,2.16532,26000000.0
2009-07-21 17:16:00,2.16492,2.16516,2.16463,2.16516,27000000.0
2009-07-21 17:17:00,2.16567,2.16567,2.16495,2.16495,38000000.0
2009-07-21 17:18:00,2.16508,2.16531,2.16508,2.16531,29000000.0
2009-07-21 17:19:00,2.16509,2.1653,2.16506,2.16513,19000000.0
2009-07-21 17:20:00,2.16442,2.16457,2.16442,2.16444,29000000.0
2009-07-21 17:21:00,2.16451,2.16451,2.16388,2.16388,26000000.0
2009-07-21 17:22:00,2.16376,2.16483,2.16376,2.16483,30000000.0
2009-07-21 17:23:00,2.16454,2.16454,2.1641,2.16411,32000000.0
2009-07-21 17:24:00,2.16423,2.16608,2.16423,2.16608,23000000.0
2009-07-21 17:25:00,2.16604,2.16604,2.16535,2.16535,20000000.0
2009-07-21 17:26:00,2.16519,2.16523,2.16504,2.16504,18000000.0
2009-07-21 17:27:00,2.16531,2.1656,2.16517,2.16529,44000000.0
2009-07-21 17:28:00,2.16565,2.16565,2.16522,2.16522,39000000.0
2009-07-21 17:29:00,2.16523,2.16572,2.16523,2.16555,36000000.0
2009-07-21 17:30:00,2.16573,2.16624,2.16573,2.16602,61000000.0
2009-07-21 17:31:00,2.16647,2.16683,2.16647,2.16669,62000000.0
2009-07-21 17:32:00,2.16674,2.16723,2.16662,2.1672,54000000.0
2009-07-21 17:33:00,2.16743,2.16743,2.16697,2.16697,64000000.0
2009-07-21 17:34:00,2.16676,2.16676,2.16582,2.16582,60000000.0
2009-07-21 17:35:00,2.16535,2.16535,2.16501,2.16501,43000000.0
2009-07-21 17:36:00,2.16493,2.16502,2.16454,2.16502,58000000.0
2009-07-21 17:37:00,2.16554,2.16582,2.16554,2.16567,47000000.0
2009-07-21 17:38:00,2.16557,2.16605,2.16557,2.16605,44000000.0
2009-07-21 17:39:00,2.16603,2.16603,2.16519,2.16544,41000000.0
2009-07-21 17:40:00,2.16531,2.16573,2.16531,2.16554,59000000.0
2009-07-21 17:41:00,2.16569,2.16641,2.16569,2.16641,50000000.0
2009-07-21 17:42:00,2.16661,2.16727,2.16661,2.16727,37000000.0
2009-07-21 17:43:00,2.16729,2.16729,2.16691,2.16716,33000000.0
2009-07-21 17:44:00,2.16724,2.16774,2.16724,2.16767,46000000.0
2009-07-21 17:45:00,2.16762,2.16771,2.16747,2.16761,49000000.0
2009-07-21 17:46:00,2.1675,2.16795,2.1675,2.16756,56000000.0
2009-07-21 17:47:00,2.16749,2.16767,2.16749,2.16767,65000000.0
2009-07-21 17:48:00,2.16719,2.16719,2.16639,2.16663,61000000.0
2009-07-21 17:49:00,2.16628,2.16784,2.16628,2.16748,72000000.0
2009-07-21 17:50:00,2.16794,2.16798,2.16717,2.16717,53000000.0
2009-07-21 17:51:00,2.1673,2.16762,2.16727,2.16727,54000000.0
2009-07-21 17:52:00,2.16783,2.16858,2.1678,2.16858,51000000.0
2009-07-21 17:53:00,2.1685,2.16876,2.16847,2.16876,42000000.0
2009-07-21 17:54:00,2.16849,2.16854,2.16839,2.16854,32000000.0
2009-07-21 17:55:00,2.16865,2.16937,2.16865,2.16937,32000000.0
2009-07-21 17:56:00,2.16909,2.16909,2.1682,2.16892,47000000.0
2009-07-21 17:57:00,2.16923,2.16992,2.16923,2.16986,34000000.0
2009-07-21 17:58:00,2.16992,2.16992,2.16919,2.16934,44000000.0
2009-07-21 17:59:00,2.16886,2.16895,2.16875,2.16887,39000000.0
2009-07-21 18:00:00,2.16849,2.16922,2.16849,2.16922,32000000.0
2009-07-21 18:01:00,2.16888,2.16905,2.16851,2.16851,52000000.0
2009-07-21 18:02:00,2.16783,2.16801,2.16766,2.16766,30000000.0
2009-07-21 18:03:00,2.16802,2.16836,2.16793,2.16793,38000000.0
2009-07-21 18:04:00,2.16828,2.16901,2.16828,2.16889,38000000.0
2009-07-21 18:05:00,2.16899,2.16923,2.16873,2.16873,36000000.0
2009-07-21 18:06:00,2.16889,2.16893,2.16866,2.16892,32000000.0
2009-07-21 18:07:00,2.16894,2.16951,2.16894,2.16951,38000000.0
2009-07-21 18:08:00,2.1693,2.17027,2.16906,2.17027,56000000.0
2009-07-21 18:09:00,2.17012,2.1703,2.16989,2.16989,34000000.0
2009-07-21 18:10:00,2.16983,2.16984,2.16968,2.16981,26000000.0
2009-07-21 18:11:00,2.1698,2.1698,2.16917,2.16917,34000000.0
2009-07-21 18:12:00,2.1686,2.16962,2.1686,2.16962,24000000.0
2009-07-21 18:13:00,2.16948,2.16986,2.16948,2.1698,30000000.0
2009-07-21 18:14:00,2.16981,2.17006,2.16981,2.16994,22000000.0
2009-07-21 18:15:00,2.17002,2.17002,2.1695,2.16951,21000000.0
2009-07-21 18:16:00,2.1696,2.16984,2.16939,2.16984,66000000.0
2009-07-21 18:17:00,2.16972,2.17013,2.16969,2.17013,60000000.0
2009-07-21 18:18:00,2.17047,2.17052,2.17026,2.17032,33000000.0
2009-07-21 18:19:00,2.17023,2.17055,2.17023,2.17044,46000000.0
2009-07-21 18:20:00,2.17063,2.17082,2.17041,2.17082,61000000.0
2009-07-21 18:21:00,2.17071,2.17087,2.17057,2.17087,37000000.0
2009-07-21 18:22:00,2.17109,2.17193,2.17109,2.17193,49000000.0
2009-07-21 18:23:00,2.17211,2.17242,2.17196,2.17196,34000000.0
2009-07-21 18:24:00,2.17217,2.17258,2.17169,2.17169,47000000.0
2009-07-21 18:25:00,2.17174,2.17228,2.17138,2.17228,31000000.0
2009-07-21 18:26:00,2.17231,2.17231,2.17164,2.17164,43000000.0
2009-07-21 18:27:00,2.17201,2.17224,2.17196,2.17224,35000000.0
2009-07-21 18:28:00,2.17239,2.1724,2.17229,2.17234,18000000.0
2009-07-21 18:29:00,2.17235,2.17256,2.17231,2.17231,24000000.0
2009-07-21 18:30:00,2.17237,2.17264,2.17237,2.17247,32000000.0
2009-07-21 18:31:00,2.17254,2.17266,2.17242,2.17245,46000000.0
2009-07-21 18:32:00,2.17254,2.17285,2.17232,2.17246,55000000.0
2009-07-21 18:33:00,2.17239,2.17239,2.1721,2.17228,29000000.0
2009-07-21 18:34:00,2.17199,2.172,2.1718,2.1718,32000000.0
2009-07-21 18:35:00,2.17192,2.17245,2.17192,2.1723,47000000.0
2009-07-21 18:36:00,2.17329,2.17428,2.17329,2.17411,65000000.0
2009-07-21 18:37:00,2.17363,2.17395,2.17361,2.17387,63000000.0
2009-07-21 18:38:00,2.17385,2.17385,2.17341,2.17356,61000000.0
2009-07-21 18:39:00,2.17403,2.17456,2.17403,2.17453,37000000.0
2009-07-21 18:40:00,2.17418,2.17434,2.17368,2.17368,52000000.0
2009-07-21 18:41:00,2.17388,2.17398,2.1737,2.17385,68000000.0
2009-07-21 18:42:00,2.17371,2.17371,2.17353,2.17359,40000000.0
2009-07-21 18:43:00,2.17366,2.17369,2.17347,2.17347,39000000.0
2009-07-21 18:44:00,2.17344,2.17363,2.17343,2.17363,33000000.0
2009-07-21 18:45:00,2.17329,2.17373,2.17329,2.17364,57000000.0
2009-07-21 18:46:00,2.17352,2.17421,2.17352,2.17363,61000000.0
2009-07-21 18:47:00,2.17369,2.17404,2.17369,2.17399,41000000.0
2009-07-21 18:48:00,2.17406,2.17414,2.17389,2.17389,26000000.0
2009-07-21 18:49:00,2.17362,2.17387,2.17356,2.17387,31000000.0
2009-07-21 18:50:00,2.17426,2.17426,2.17401,2.17423,37000000.0
2009-07-21 18:51:00,2.17413,2.17429,2.17411,2.17411,17000000.0
2009-07-21 18:52:00,2.17382,2.17382,2.17342,2.17342,33000000.0
2009-07-21 18:53:00,2.17357,2.1743,2.17357,2.1743,31000000.0
2009-07-21 18:54:00,2.17407,2.17418,2.17399,2.17399,11000000.0
2009-07-21 18:55:00,2.17351,2.17384,2.17302,2.17302,22000000.0
2009-07-21 18:56:00,2.173,2.17326,2.17294,2.17294,16000000.0
2009-07-21 18:57:00,2.17316,2.17337,2.17311,2.17337,15000000.0
2009-07-21 18:58:00,2.17372,2.17372,2.17354,2.17354,19000000.0
2009-07-21 18:59:00,2.17318,2.17377,2.17318,2.17375,26000000.0
2009-07-21 19:00:00,2.17446,2.17466,2.17446,2.17466,12000000.0
2009-07-21 19:01:00,2.17469,2.17469,2.17412,2.17412,18000000.0
2009-07-21 19:02:00,2.17402,2.17406,2.17376,2.17387,23000000.0
2009-07-21 19:03:00,2.17424,2.17424,2.17405,2.17405,21000000.0
2009-07-21 19:04:00,2.17387,2.17412,2.17364,2.17364,55000000.0
2009-07-21 19:05:00,2.174,2.174,2.17344,2.17366,42000000.0
2009-07-21 19:06:00,2.17429,2.17508,2.17429,2.17454,63000000.0
2009-07-21 19:07:00,2.17486,2.17498,2.17471,2.17471,39000000.0
2009-07-21 19:08:00,2.1746,2.17483,2.17448,2.17482,32000000.0
2009-07-21 19:09:00,2.17536,2.17555,2.17509,2.17521,56000000.0
2009-07-21 19:10:00,2.17493,2.1755,2.17492,2.1755,27000000.0
2009-07-21 19:11:00,2.17597,2.17651,2.17583,2.17608,36000000.0
2009-07-21 19:12:00,2.17599,2.17599,2.17573,2.17579,25000000.0
2009-07-21 19:13:00,2.17571,2.17695,2.17568,2.17568,23000000.0
2009-07-21 19:14:00,2.17532,2.17682,2.17532,2.17645,37000000.0
2009-07-21 19:15:00,2.17648,2.17656,2.17628,2.17656,17000000.0
2009-07-21 19:16:00,2.1756,2.17624,2.1756,2.17607,23000000.0
2009-07-21 19:17:00,2.17648,2.17685,2.17648,2.17685,17000000.0
2009-07-21 19:18:00,2.177,2.177,2.17661,2.17661,30000000.0
2009-07-21 19:19:00,2.1766,2.17685,2.1766,2.17678,36000000.0
2009-07-21 19:20:00,2.17603,2.17603,2.17473,2.1754,23000000.0
2009-07-21 19:21:00,2.17519,2.17625,2.17519,2.17625,21000000.0
2009-07-21 19:22:00,2.17664,2.17719,2.17635,2.17719,25000000.0
2009-07-21 19:23:00,2.17734,2.17737,2.1771,2.1771,12000000.0
2009-07-21 19:24:00,2.17695,2.17717,2.17647,2.17647,39000000.0
2009-07-21 19:25:00,2.17677,2.17678,2.17616,2.17616,49000000.0
2009-07-21 19:26:00,2.17642,2.17679,2.17614,2.17679,48000000.0
2009-07-21 19:27:00,2.17665,2.17665,2.17584,2.17625,51000000.0
2009-07-21 19:28:00,2.17677,2.17701,2.1764,2.1764,40000000.0
2009-07-21 19:29:00,2.17627,2.17627,2.17596,2.17596,28000000.0
2009-07-21 19:30:00,2.17558,2.17558,2.17385,2.17385,32000000.0
2009-07-21 19:31:00,2.17449,2.17518,2.17449,2.17496,28000000.0
2009-07-21 19:32:00,2.17465,2.17592,2.17465,2.17518,31000000.0
2009-07-21 19:33:00,2.17513,2.17531,2.17482,2.17482,14000000.0
2009-07-21 19:34:00,2.17468,2.17522,2.17468,2.17509,49000000.0
2009-07-21 19:35:00,2.17483,2.17493,2.1747,2.17479,28000000.0
2009-07-21 19:36:00,2.17437,2.17444,2.17426,2.17444,16000000.0
2009-07-21 19:37:00,2.1747,2.1747,2.17402,2.17412,26000000.0
2009-07-21 19:38:00,2.17428,2.17471,2.17428,2.17429,18000000.0
2009-07-21 19:39:00,2.17433,2.17433,2.1741,2.1742,13000000.0
2009-07-21 19:40:00,2.17402,2.17412,2.17383,2.17399,16000000.0
2009-07-21 19:41:00,2.17346,2.17346,2.17312,2.17324,17000000.0
2009-07-21 19:42:00,2.17313,2.17334,2.17313,2.17328,19000000.0
2009-07-21 19:43:00,2.17299,2.17299,2.17241,2.17241,21000000.0
2009-07-21 19:44:00,2.17242,2.17258,2.17241,2.17243,21000000.0
2009-07-21 19:45:00,2.17237,2.17239,2.17203,2.17212,33000000.0
2009-07-21 19:46:00,2.17208,2.17237,2.17156,2.17237,18000000.0
2009-07-21 19:47:00,2.17393,2.17403,2.17381,2.17381,22000000.0
2009-07-21 19:48:00,2.17382,2.17427,2.17382,2.17427,18000000.0
2009-07-21 19:49:00,2.17426,2.17471,2.1737,2.1737,27000000.0
2009-07-21 19:50:00,2.17345,2.17361,2.17335,2.17354,23000000.0
2009-07-21 19:51:00,2.17328,2.17328,2.17296,2.17321,25000000.0
2009-07-21 19:52:00,2.17255,2.17269,2.17251,2.17252,15000000.0
2009-07-21 19:53:00,2.17273,2.17301,2.17273,2.17292,21000000.0
2009-07-21 19:54:00,2.17281,2.17281,2.17273,2.17273,9000000.0
2009-07-21 19:55:00,2.17303,2.17348,2.17303,2.17348,30000000.0
2009-07-21 19:56:00,2.17319,2.1736,2.17309,2.1736,20000000.0
2009-07-21 19:57:00,2.17404,2.17429,2.17388,2.17388,12000000.0
2009-07-21 19:58:00,2.17457,2.1746,2.17408,2.17408,13000000.0
2009-07-21 19:59:00,2.17411,2.17411,2.1733,2.1733,31000000.0
2009-07-21 20:00:00,2.17327,2.17371,2.17327,2.17371,23000000.0
2009-07-21 20:01:00,2.17274,2.17274,2.17137,2.17137,13000000.0
2009-07-21 20:02:00,2.1714,2.17188,2.1711,2.17188,20000000.0
2009-07-21 20:03:00,2.17219,2.17223,2.17193,2.17206,18000000.0
2009-07-21 20:04:00,2.17197,2.17293,2.17197,2.17293,27000000.0
2009-07-21 20:05:00,2.17292,2.17299,2.17259,2.17259,23000000.0
2009-07-21 20:06:00,2.17253,2.17296,2.1725,2.17296,13000000.0
2009-07-21 20:07:00,2.17292,2.17304,2.17257,2.17257,29000000.0
2009-07-21 20:08:00,2.17258,2.17308,2.17258,2.17308,15000000.0
2009-07-21 20:09:00,2.17271,2.17302,2.17271,2.17298,17000000.0
2009-07-21 20:10:00,2.17291,2.173,2.17219,2.17219,20000000.0
2009-07-21 20:11:00,2.17221,2.17238,2.17213,2.17233,10000000.0
2009-07-21 20:12:00,2.17234,2.17242,2.17217,2.17233,15000000.0
2009-07-21 20:13:00,2.17231,2.17259,2.17206,2.17206,17000000.0
2009-07-21 20:14:00,2.17193,2.17227,2.1718,2.17227,15000000.0
2009-07-21 20:15:00,2.17174,2.17193,2.17168,2.1717,10000000.0
2009-07-21 20:16:00,2.17121,2.17156,2.1712,2.17156,22000000.0
2009-07-21 20:17:00,2.17178,2.17214,2.17178,2.1719,17000000.0
2009-07-21 20:18:00,2.17148,2.17162,2.17129,2.17129,24000000.0
2009-07-21 20:19:00,2.17126,2.17143,2.17126,2.17136,9000000.0
2009-07-21 20:20:00,2.17171,2.17237,2.17171,2.17237,14000000.0
2009-07-21 20:21:00,2.17323,2.17336,2.1727,2.1727,7000000.0
2009-07-21 20:22:00,2.17262,2.17269,2.17251,2.17251,12000000.0
2009-07-21 20:23:00,2.17243,2.1727,2.17243,2.17265,7000000.0
2009-07-21 20:24:00,2.17252,2.17267,2.17235,2.17235,15000000.0
2009-07-21 20:25:00,2.17251,2.17251,2.17222,2.17235,16000000.0
2009-07-21 20:26:00,2.17225,2.17259,2.17223,2.17238,22000000.0
2009-07-21 20:27:00,2.17226,2.17243,2.17225,2.17239,11000000.0
2009-07-21 20:28:00,2.17236,2.17243,2.17196,2.17196,7000000.0
2009-07-21 20:29:00,2.17151,2.17155,2.17126,2.17126,20000000.0
2009-07-21 20:30:00,2.17139,2.17184,2.17139,2.17184,27000000.0
2009-07-21 20:31:00,2.17186,2.17206,2.17182,2.17206,17000000.0
2009-07-21 20:32:00,2.17185,2.17204,2.17181,2.17197,20000000.0
2009-07-21 20:33:00,2.17215,2.17221,2.17203,2.1721,14000000.0
2009-07-21 20:34:00,2.17201,2.17257,2.17199,2.17257,28000000.0
2009-07-21 20:35:00,2.17297,2.17369,2.17297,2.17369,23000000.0
2009-07-21 20:36:00,2.17349,2.17349,2.1731,2.17345,11000000.0
2009-07-21 20:37:00,2.17383,2.17387,2.17375,2.17378,7000000.0
2009-07-21 20:38:00,2.17377,2.17408,2.17377,2.17398,10000000.0
2009-07-21 20:39:00,2.17364,2.17383,2.17213,2.17213,9000000.0
2009-07-21 20:40:00,2.17185,2.17189,2.17161,2.17161,7000000.0
2009-07-21 20:41:00,2.17175,2.17186,2.17162,2.1718,8000000.0
2009-07-21 20:42:00,2.17154,2.17215,2.17154,2.17187,15000000.0
2009-07-21 20:43:00,2.17201,2.17201,2.17185,2.17191,12000000.0
2009-07-21 20:44:00,2.17176,2.17218,2.17167,2.17209,7000000.0
2009-07-21 20:45:00,2.17214,2.17242,2.17214,2.17236,12000000.0
2009-07-21 20:46:00,2.17178,2.17208,2.1716,2.17173,9000000.0
2009-07-21 20:47:00,2.17232,2.17243,2.17218,2.17235,11000000.0
2009-07-21 20:48:00,2.17276,2.17317,2.17276,2.17317,11000000.0
2009-07-21 20:49:00,2.17348,2.17348,2.17309,2.17315,18000000.0
2009-07-21 20:50:00,2.17329,2.17366,2.17329,2.1733,8000000.0
2009-07-21 20:51:00,2.17316,2.17316,2.17298,2.17306,18000000.0
2009-07-21 20:52:00,2.17274,2.17274,2.17156,2.17156,15000000.0
2009-07-21 20:53:00,2.17119,2.17135,2.17119,2.17135,8000000.0
2009-07-21 20:54:00,2.17101,2.17135,2.17101,2.17135,10000000.0
2009-07-21 20:55:00,2.17136,2.17136,2.17099,2.17116,8000000.0
2009-07-21 20:56:00,2.17116,2.17154,2.17116,2.17154,8000000.0
2009-07-21 20:57:00,2.17148,2.17148,2.17105,2.17105,18000000.0
2009-07-21 20:58:00,2.17094,2.17094,2.17069,2.17069,14000000.0
2009-07-21 20:59:00,2.17059,2.17096,2.17059,2.17084,8000000.0
2009-07-21 21:00:00,2.17075,2.17088,2.17075,2.17084,11000000.0
2009-07-21 21:01:00,2.17069,2.17069,2.17044,2.17048,16000000.0
2009-07-21 21:02:00,2.1706,2.17146,2.1706,2.17146,18000000.0
2009-07-21 21:03:00,2.17156,2.17164,2.17148,2.17164,13000000.0
2009-07-21 21:04:00,2.17164,2.17184,2.17146,2.17146,8000000.0
2009-07-21 21:05:00,2.17139,2.17139,2.17091,2.17091,11000000.0
2009-07-21 21:06:00,2.17083,2.1711,2.17073,2.17073,8000000.0
2009-07-21 21:07:00,2.17065,2.17101,2.17065,2.17101,7000000.0
2009-07-21 21:08:00,2.17082,2.17142,2.17082,2.17142,11000000.0
2009-07-21 21:09:00,2.17146,2.17174,2.17146,2.17171,9000000.0
2009-07-21 21:10:00,2.17141,2.17165,2.17137,2.17163,9000000.0
2009-07-21 21:11:00,2.17171,2.17171,2.17151,2.17151,8000000.0
2009-07-21 21:12:00,2.17162,2.17215,2.16985,2.17202,8000000.0
2009-07-21 21:13:00,2.17224,2.17237,2.17224,2.17225,8000000.0
2009-07-21 21:14:00,2.17192,2.17192,2.17153,2.17153,8000000.0
2009-07-21 21:15:00,2.17131,2.17148,2.17131,2.17143,11000000.0
2009-07-21 21:16:00,2.17185,2.17202,2.17185,2.17192,9000000.0
2009-07-21 21:17:00,2.17228,2.17233,2.17219,2.17231,7000000.0
2009-07-21 21:18:00,2.17209,2.17234,2.17209,2.17234,7000000.0
2009-07-21 21:19:00,2.17213,2.17215,2.17204,2.17204,7000000.0
2009-07-21 21:20:00,2.1719,2.17193,2.17183,2.17193,12000000.0
2009-07-21 21:21:00,2.17209,2.17214,2.17187,2.17187,8000000.0
2009-07-21 21:22:00,2.17171,2.17188,2.17171,2.17188,7000000.0
2009-07-21 21:23:00,2.17147,2.17177,2.17122,2.17147,10000000.0
2009-07-21 21:24:00,2.17192,2.1721,2.17192,2.17193,8000000.0
2009-07-21 21:25:00,2.17202,2.17218,2.17191,2.17191,9000000.0
2009-07-21 21:26:00,2.17178,2.17202,2.17178,2.17202,17000000.0
2009-07-21 21:27:00,2.17209,2.17218,2.1719,2.17218,31000000.0
2009-07-21 21:28:00,2.17139,2.17139,2.17067,2.17126,20000000.0
2009-07-21 21:29:00,2.17133,2.17146,2.17132,2.17143,11000000.0
2009-07-21 21:30:00,2.17153,2.17153,2.17147,2.17147,9000000.0
2009-07-21 21:31:00,2.1713,2.1713,2.17116,2.17116,7000000.0
2009-07-21 21:32:00,2.17113,2.17122,2.17077,2.17077,8000000.0
2009-07-21 21:33:00,2.17075,2.17169,2.17075,2.1713,7000000.0
2009-07-21 21:34:00,2.1709,2.17175,2.1709,2.17175,10000000.0
2009-07-21 21:35:00,2.17176,2.17176,2.17151,2.17162,11000000.0
2009-07-21 21:36:00,2.17158,2.17164,2.17151,2.17151,11000000.0
2009-07-21 21:37:00,2.17159,2.17159,2.17142,2.17144,10000000.0
2009-07-21 21:38:00,2.17163,2.17175,2.17137,2.17137,26000000.0
2009-07-21 21:39:00,2.17127,2.17138,2.17127,2.17136,18000000.0
2009-07-21 21:40:00,2.17148,2.17187,2.17148,2.17186,12000000.0
2009-07-21 21:41:00,2.17221,2.17239,2.17207,2.17239,13000000.0
2009-07-21 21:42:00,2.17286,2.17292,2.1728,2.17283,7000000.0
2009-07-21 21:43:00,2.1729,2.17294,2.17281,2.17282,11000000.0
2009-07-21 21:44:00,2.17284,2.17289,2.17273,2.17289,18000000.0
2009-07-21 21:45:00,2.17305,2.17317,2.17294,2.17294,10000000.0
2009-07-21 21:46:00,2.17286,2.1734,2.17286,2.1734,15000000.0
2009-07-21 21:47:00,2.17343,2.17343,2.17322,2.17333,10000000.0
2009-07-21 21:48:00,2.17336,2.17336,2.17323,2.17323,7000000.0
2009-07-21 21:49:00,2.17332,2.17344,2.1733,2.17342,8000000.0
2009-07-21 21:50:00,2.17332,2.17346,2.17323,2.17323,10000000.0
2009-07-21 21:51:00,2.17322,2.17322,2.17311,2.17321,8000000.0
2009-07-21 21:52:00,2.17323,2.17323,2.17212,2.17212,10000000.0
2009-07-21 21:53:00,2.17182,2.17225,2.17182,2.1721,8000000.0
2009-07-21 21:54:00,2.17227,2.17227,2.17205,2.17209,9000000.0
2009-07-21 21:55:00,2.1717,2.17194,2.17162,2.17162,11000000.0
2009-07-21 21:56:00,2.1713,2.17163,2.1713,2.17151,22000000.0
2009-07-21 21:57:00,2.17129,2.17132,2.17111,2.17111,13000000.0
2009-07-21 21:58:00,2.17104,2.17139,2.17104,2.17123,16000000.0
2009-07-21 21:59:00,2.17106,2.17131,2.17106,2.17131,25000000.0
2009-07-21 22:00:00,2.17099,2.17099,2.16856,2.16856,12000000.0
2009-07-21 22:01:00,2.16857,2.16965,2.16857,2.16961,19000000.0
2009-07-21 22:02:00,2.16971,2.16977,2.16955,2.16955,11000000.0
2009-07-21 22:03:00,2.16974,2.17138,2.16974,2.17138,33000000.0
2009-07-21 22:04:00,2.17122,2.17122,2.1706,2.1706,11000000.0
2009-07-21 22:05:00,2.17074,2.17089,2.17066,2.17066,16000000.0
2009-07-21 22:06:00,2.17061,2.17062,2.1705,2.1705,8000000.0
2009-07-21 22:07:00,2.17045,2.17052,2.17044,2.17048,15000000.0
2009-07-21 22:08:00,2.17045,2.17045,2.17023,2.17029,30000000.0
2009-07-21 22:09:00,2.17026,2.17053,2.17005,2.17005,13000000.0
2009-07-21 22:10:00,2.17003,2.17021,2.17003,2.17021,8000000.0
2009-07-21 22:11:00,2.16957,2.16961,2.16938,2.16938,11000000.0
2009-07-21 22:12:00,2.16912,2.16912,2.16887,2.16897,15000000.0
2009-07-21 22:13:00,2.16895,2.16898,2.16884,2.16884,10000000.0
2009-07-21 22:14:00,2.1687,2.16888,2.1687,2.16888,13000000.0
2009-07-21 22:15:00,2.16896,2.16942,2.16541,2.16541,9000000.0
2009-07-21 22:16:00,2.16687,2.16706,2.16598,2.16706,8000000.0
2009-07-21 22:17:00,2.16649,2.16649,2.16636,2.16645,16000000.0
2009-07-21 22:18:00,2.16656,2.16687,2.16656,2.16665,9000000.0
2009-07-21 22:19:00,2.16666,2.16703,2.16666,2.16695,5000000.0
2009-07-21 22:20:00,2.16683,2.16683,2.16644,2.16671,7000000.0
2009-07-21 22:21:00,2.1668,2.1668,2.16668,2.16668,11000000.0
2009-07-21 22:22:00,2.16667,2.16667,2.16657,2.1666,11000000.0
2009-07-21 22:23:00,2.16632,2.16632,2.16565,2.16565,15000000.0
2009-07-21 22:24:00,2.16574,2.16603,2.16574,2.16589,10000000.0
2009-07-21 22:25:00,2.16592,2.16609,2.16582,2.16582,8000000.0
2009-07-21 22:26:00,2.16573,2.16594,2.16573,2.16594,8000000.0
2009-07-21 22:27:00,2.16558,2.16566,2.16549,2.16566,10000000.0
2009-07-21 22:28:00,2.16571,2.16578,2.16552,2.16552,10000000.0
2009-07-21 22:29:00,2.16557,2.16594,2.16557,2.16594,7000000.0
2009-07-21 22:30:00,2.16584,2.1662,2.16576,2.1662,11000000.0
2009-07-21 22:31:00,2.16664,2.1667,2.1666,2.1666,22000000.0
2009-07-21 22:32:00,2.16699,2.16717,2.16698,2.16714,7000000.0
2009-07-21 22:33:00,2.1676,2.17007,2.1676,2.16987,38000000.0
2009-07-21 22:34:00,2.16946,2.16974,2.16942,2.16962,47000000.0
2009-07-21 22:35:00,2.16954,2.16954,2.1692,2.16922,27000000.0
2009-07-21 22:36:00,2.16921,2.16921,2.16896,2.16896,26000000.0
2009-07-21 22:37:00,2.16899,2.16916,2.16897,2.16916,28000000.0
2009-07-21 22:38:00,2.16897,2.16897,2.16884,2.16895,15000000.0
2009-07-21 22:39:00,2.16899,2.16899,2.16756,2.16756,11000000.0
2009-07-21 22:40:00,2.16765,2.16832,2.16765,2.16832,9000000.0
2009-07-21 22:41:00,2.16846,2.16889,2.16846,2.16889,16000000.0
2009-07-21 22:42:00,2.16872,2.16886,2.16825,2.16886,9000000.0
2009-07-21 22:43:00,2.16871,2.16871,2.16806,2.16806,11000000.0
2009-07-21 22:44:00,2.16819,2.1685,2.16817,2.16839,8000000.0
2009-07-21 22:45:00,2.16808,2.16812,2.16779,2.16812,12000000.0
2009-07-21 22:46:00,2.16832,2.16856,2.16831,2.16835,9000000.0
2009-07-21 22:47:00,2.16825,2.16825,2.16688,2.16688,16000000.0
2009-07-21 22:48:00,2.16659,2.16677,2.16659,2.16668,11000000.0
2009-07-21 22:49:00,2.1669,2.16693,2.16676,2.1669,12000000.0
2009-07-21 22:50:00,2.16737,2.16787,2.16737,2.16779,16000000.0
2009-07-21 22:51:00,2.16726,2.16726,2.16698,2.16698,6000000.0
2009-07-21 22:52:00,2.16662,2.16662,2.16534,2.16534,10000000.0
2009-07-21 22:53:00,2.16513,2.16513,2.16387,2.16394,8000000.0
2009-07-21 22:54:00,2.16388,2.16578,2.16386,2.16578,13000000.0
2009-07-21 22:55:00,2.16566,2.16566,2.16543,2.16558,9000000.0
2009-07-21 22:56:00,2.16519,2.16519,2.16455,2.16455,8000000.0
2009-07-21 22:57:00,2.16419,2.16419,2.16401,2.16403,7000000.0
2009-07-21 22:58:00,2.16366,2.16395,2.16364,2.16395,7000000.0
2009-07-21 22:59:00,2.16376,2.16384,2.16136,2.16136,9000000.0
2009-07-21 23:00:00,2.16058,2.16147,2.16053,2.16147,12000000.0
2009-07-21 23:01:00,2.16167,2.16182,2.16161,2.16161,9000000.0
2009-07-21 23:02:00,2.16166,2.16257,2.16166,2.16257,8000000.0
2009-07-21 23:03:00,2.16255,2.16255,2.16164,2.16164,12000000.0
2009-07-21 23:04:00,2.16148,2.16148,2.16104,2.16104,11000000.0
2009-07-21 23:05:00,2.1614,2.16152,2.16132,2.16132,11000000.0
2009-07-21 23:06:00,2.16123,2.16123,2.16085,2.16085,8000000.0
2009-07-21 23:07:00,2.16102,2.16199,2.16102,2.16199,9000000.0
2009-07-21 23:08:00,2.16212,2.16233,2.16212,2.16233,15000000.0
2009-07-21 23:09:00,2.16249,2.16256,2.16241,2.16241,7000000.0
2009-07-21 23:10:00,2.16199,2.16216,2.16177,2.16216,8000000.0
2009-07-21 23:11:00,2.16222,2.16222,2.16189,2.16189,7000000.0
2009-07-21 23:12:00,2.16206,2.16241,2.16206,2.16241,8000000.0
2009-07-21 23:13:00,2.16271,2.16271,2.1621,2.1621,7000000.0
2009-07-21 23:14:00,2.16202,2.1622,2.16201,2.1622,9000000.0
2009-07-21 23:15:00,2.16221,2.16222,2.16214,2.16214,8000000.0
2009-07-21 23:16:00,2.16219,2.16223,2.16201,2.16201,9000000.0
2009-07-21 23:17:00,2.16211,2.16359,2.16211,2.16359,11000000.0
2009-07-21 23:18:00,2.16388,2.16401,2.16381,2.16387,9000000.0
2009-07-21 23:19:00,2.16361,2.16419,2.16347,2.16419,11000000.0
2009-07-21 23:20:00,2.16396,2.16396,2.16346,2.16357,5000000.0
2009-07-21 23:21:00,2.16416,2.16489,2.16409,2.16489,10000000.0
2009-07-21 23:22:00,2.16478,2.16478,2.16367,2.16367,7000000.0
2009-07-21 23:23:00,2.16374,2.16466,2.16374,2.16466,7000000.0
2009-07-21 23:24:00,2.16469,2.16556,2.16469,2.16556,9000000.0
2009-07-21 23:25:00,2.16747,2.16832,2.16503,2.16503,15000000.0
2009-07-21 23:26:00,2.16493,2.16524,2.16422,2.16422,10000000.0
2009-07-21 23:27:00,2.16413,2.16505,2.16413,2.16495,12000000.0
2009-07-21 23:28:00,2.16445,2.16445,2.16324,2.16342,5000000.0
2009-07-21 23:29:00,2.16358,2.16358,2.16353,2.16355,25000000.0
2009-07-21 23:30:00,2.16408,2.1645,2.16408,2.1645,16000000.0
2009-07-21 23:31:00,2.16457,2.16457,2.16447,2.16449,14000000.0
2009-07-21 23:32:00,2.16442,2.16559,2.16442,2.16559,9000000.0
2009-07-21 23:33:00,2.16587,2.16594,2.16556,2.16558,8000000.0
2009-07-21 23:34:00,2.1655,2.16601,2.1655,2.16601,9000000.0
2009-07-21 23:35:00,2.1659,2.1659,2.16543,2.16543,12000000.0
2009-07-21 23:36:00,2.16545,2.16572,2.16542,2.16572,9000000.0
2009-07-21 23:37:00,2.16538,2.16538,2.16447,2.16447,8000000.0
2009-07-21 23:38:00,2.16432,2.16462,2.16432,2.16462,7000000.0
2009-07-21 23:39:00,2.16457,2.1646,2.16434,2.16441,11000000.0
2009-07-21 23:40:00,2.16501,2.16501,2.16448,2.16455,21000000.0
2009-07-21 23:41:00,2.16454,2.16454,2.16369,2.16447,8000000.0
2009-07-21 23:42:00,2.16474,2.16507,2.16474,2.16499,19000000.0
2009-07-21 23:43:00,2.16423,2.16423,2.1638,2.1638,8000000.0
2009-07-21 23:44:00,2.16408,2.16459,2.16408,2.16459,8000000.0
2009-07-21 23:45:00,2.1637,2.16453,2.1637,2.16453,7000000.0
2009-07-21 23:46:00,2.16475,2.16494,2.16475,2.16494,8000000.0
2009-07-21 23:47:00,2.16535,2.16546,2.16534,2.16541,6000000.0
2009-07-21 23:48:00,2.16556,2.16561,2.16531,2.16533,7000000.0
2009-07-21 23:49:00,2.16519,2.16528,2.16482,2.16518,9000000.0
2009-07-21 23:50:00,2.16491,2.1651,2.16476,2.1649,11000000.0
2009-07-21 23:51:00,2.16486,2.16486,2.16434,2.16434,10000000.0
2009-07-21 23:52:00,2.16379,2.16379,2.16337,2.16337,7000000.0
2009-07-21 23:53:00,2.16325,2.16368,2.16321,2.16368,11000000.0
2009-07-21 23:54:00,2.16347,2.16385,2.16307,2.16321,7000000.0
2009-07-21 23:55:00,2.16384,2.16386,2.16378,2.16386,9000000.0
2009-07-21 23:56:00,2.16378,2.16401,2.16365,2.16374,12000000.0
2009-07-21 23:57:00,2.16371,2.16382,2.16352,2.16376,25000000.0
2009-07-21 23:58:00,2.16375,2.16386,2.16369,2.16369,8000000.0
2009-07-21 23:59:00,2.16372,2.16398,2.16296,2.16331,18000000.0
2009-07-22 00:00:00,2.16339,2.16359,2.16339,2.16359,7000000.0
2009-07-22 00:01:00,2.16362,2.16363,2.16351,2.16355,8000000.0
2009-07-22 00:02:00,2.1632,2.1632,2.16252,2.16252,9000000.0
2009-07-22 00:03:00,2.16318,2.16333,2.16318,2.16332,12000000.0
2009-07-22 00:04:00,2.16358,2.16358,2.16347,2.16347,10000000.0
2009-07-22 00:05:00,2.16375,2.16383,2.16347,2.16372,9000000.0
2009-07-22 00:06:00,2.16365,2.16394,2.16365,2.16373,8000000.0
2009-07-22 00:07:00,2.16399,2.16474,2.16399,2.16474,9000000.0
2009-07-22 00:08:00,2.16418,2.16418,2.16382,2.16382,8000000.0
2009-07-22 00:09:00,2.16326,2.16357,2.16288,2.16302,7000000.0
2009-07-22 00:10:00,2.16345,2.16345,2.1633,2.16334,23000000.0
2009-07-22 00:11:00,2.16341,2.16343,2.1632,2.1634,10000000.0
2009-07-22 00:12:00,2.16357,2.16357,2.16328,2.16352,9000000.0
2009-07-22 00:13:00,2.16372,2.16389,2.16369,2.16373,8000000.0
2009-07-22 00:14:00,2.16373,2.16393,2.16373,2.16385,7000000.0
2009-07-22 00:15:00,2.16372,2.16398,2.16371,2.16398,9000000.0
2009-07-22 00:16:00,2.16404,2.16404,2.16399,2.164,9000000.0
2009-07-22 00:17:00,2.16431,2.16446,2.16416,2.16426,7000000.0
2009-07-22 00:18:00,2.16416,2.16466,2.16416,2.16462,8000000.0
2009-07-22 00:19:00,2.16461,2.16488,2.16457,2.16488,10000000.0
2009-07-22 00:20:00,2.1647,2.1649,2.16462,2.1649,10000000.0
2009-07-22 00:21:00,2.16481,2.16481,2.16442,2.16454,8000000.0
2009-07-22 00:22:00,2.16419,2.16421,2.16402,2.16402,8000000.0
2009-07-22 00:23:00,2.16462,2.16462,2.16424,2.16424,8000000.0
2009-07-22 00:24:00,2.16436,2.16445,2.16425,2.16445,8000000.0
2009-07-22 00:25:00,2.16425,2.1643,2.16423,2.16425,11000000.0
2009-07-22 00:26:00,2.16452,2.16467,2.16438,2.16467,7000000.0
2009-07-22 00:27:00,2.16461,2.16471,2.16408,2.16408,10000000.0
2009-07-22 00:28:00,2.16396,2.16412,2.16384,2.16407,7000000.0
2009-07-22 00:29:00,2.16429,2.16451,2.1641,2.16434,10000000.0
2009-07-22 00:30:00,2.16439,2.16462,2.16437,2.16462,8000000.0
2009-07-22 00:31:00,2.16432,2.16432,2.16414,2.16414,7000000.0
2009-07-22 00:32:00,2.16418,2.16418,2.1637,2.16408,7000000.0
2009-07-22 00:33:00,2.16403,2.1641,2.16399,2.1641,9000000.0
2009-07-22 00:34:00,2.16423,2.16423,2.16383,2.16385,23000000.0
2009-07-22 00:35:00,2.16403,2.16416,2.16376,2.16416,7000000.0
2009-07-22 00:36:00,2.16398,2.16405,2.16394,2.16405,9000000.0
2009-07-22 00:37:00,2.16404,2.16404,2.16215,2.16394,8000000.0
2009-07-22 00:38:00,2.16402,2.16418,2.16395,2.1641,7000000.0
2009-07-22 00:39:00,2.16405,2.16435,2.16405,2.16425,7000000.0
2009-07-22 00:40:00,2.16414,2.16454,2.16414,2.16454,7000000.0
2009-07-22 00:41:00,2.16484,2.16484,2.16446,2.16456,6000000.0
2009-07-22 00:42:00,2.16474,2.16474,2.1646,2.16468,8000000.0
2009-07-22 00:43:00,2.16466,2.16495,2.16466,2.16495,5000000.0
2009-07-22 00:44:00,2.16505,2.16549,2.16479,2.16549,11000000.0
2009-07-22 00:45:00,2.16553,2.16569,2.16545,2.16557,16000000.0
2009-07-22 00:46:00,2.16571,2.16577,2.16565,2.16565,10000000.0
2009-07-22 00:47:00,2.16565,2.16574,2.16562,2.16574,7000000.0
2009-07-22 00:48:00,2.16574,2.16574,2.16559,2.16569,8000000.0
2009-07-22 00:49:00,2.16551,2.16551,2.16503,2.16503,10000000.0
2009-07-22 00:50:00,2.16498,2.16507,2.16496,2.16505,10000000.0
2009-07-22 00:51:00,2.16527,2.16527,2.16505,2.16507,8000000.0
2009-07-22 00:52:00,2.16415,2.16415,2.16395,2.16395,5000000.0
2009-07-22 00:53:00,2.16483,2.16523,2.16483,2.16516,11000000.0
2009-07-22 00:54:00,2.16446,2.16487,2.16428,2.16428,10000000.0
2009-07-22 00:55:00,2.16445,2.16462,2.1644,2.16461,7000000.0
2009-07-22 00:56:00,2.16483,2.16483,2.16427,2.16427,11000000.0
2009-07-22 00:57:00,2.1647,2.1647,2.16453,2.1647,7000000.0
2009-07-22 00:58:00,2.16477,2.16486,2.16451,2.16451,10000000.0
2009-07-22 00:59:00,2.16501,2.1651,2.16483,2.16503,7000000.0
2009-07-22 01:00:00,2.16551,2.16551,2.16484,2.16522,19000000.0
2009-07-22 01:01:00,2.16521,2.16527,2.16471,2.1649,12000000.0
2009-07-22 01:02:00,2.16519,2.1654,2.16515,2.16516,8000000.0
2009-07-22 01:03:00,2.16512,2.16512,2.16476,2.16497,7000000.0
2009-07-22 01:04:00,2.16501,2.16514,2.16475,2.16514,8000000.0
2009-07-22 01:05:00,2.16524,2.16529,2.16518,2.16529,7000000.0
2009-07-22 01:06:00,2.16524,2.16524,2.16478,2.16491,8000000.0
2009-07-22 01:07:00,2.16495,2.16561,2.16495,2.16552,8000000.0
2009-07-22 01:08:00,2.16583,2.16603,2.16583,2.16595,5000000.0
2009-07-22 01:09:00,2.16601,2.16622,2.16601,2.16608,5000000.0
2009-07-22 01:10:00,2.16625,2.16631,2.16601,2.16631,10000000.0
2009-07-22 01:11:00,2.16621,2.16621,2.16565,2.16565,11000000.0
2009-07-22 01:12:00,2.16609,2.16645,2.16609,2.16645,8000000.0
2009-07-22 01:13:00,2.16636,2.16636,2.16609,2.16609,10000000.0
2009-07-22 01:14:00,2.16535,2.16566,2.16532,2.16539,10000000.0
2009-07-22 01:15:00,2.16564,2.16564,2.16507,2.16507,10000000.0
2009-07-22 01:16:00,2.16546,2.16555,2.16526,2.16526,8000000.0
2009-07-22 01:17:00,2.16603,2.16612,2.16593,2.16607,10000000.0
2009-07-22 01:18:00,2.16613,2.16613,2.16588,2.16588,8000000.0
2009-07-22 01:19:00,2.16587,2.16603,2.16534,2.16537,11000000.0
2009-07-22 01:20:00,2.16552,2.16573,2.1653,2.16573,13000000.0
2009-07-22 01:21:00,2.16574,2.16574,2.16555,2.16557,7000000.0
2009-07-22 01:22:00,2.1655,2.16591,2.1655,2.16591,7000000.0
2009-07-22 01:23:00,2.16586,2.16591,2.16575,2.16579,11000000.0
2009-07-22 01:24:00,2.16589,2.16608,2.16589,2.16592,7000000.0
2009-07-22 01:25:00,2.16583,2.16583,2.16529,2.16529,9000000.0
2009-07-22 01:26:00,2.1655,2.16563,2.16541,2.16563,14000000.0
2009-07-22 01:27:00,2.16598,2.16613,2.16591,2.16613,15000000.0
2009-07-22 01:28:00,2.16565,2.1658,2.16548,2.1658,9000000.0
2009-07-22 01:29:00,2.1659,2.16601,2.16582,2.16601,10000000.0
2009-07-22 01:30:00,2.16598,2.166,2.16586,2.166,5000000.0
2009-07-22 01:31:00,2.16593,2.16593,2.1657,2.16586,10000000.0
2009-07-22 01:32:00,2.16587,2.16587,2.16535,2.16535,18000000.0
2009-07-22 01:33:00,2.16526,2.16534,2.16526,2.16534,20000000.0
2009-07-22 01:34:00,2.16533,2.16537,2.16529,2.16537,16000000.0
2009-07-22 01:35:00,2.16537,2.16543,2.16528,2.16543,8000000.0
2009-07-22 01:36:00,2.16566,2.16604,2.16566,2.16604,9000000.0
2009-07-22 01:37:00,2.16595,2.16595,2.16558,2.16574,7000000.0
2009-07-22 01:38:00,2.16533,2.16566,2.16507,2.16513,12000000.0
2009-07-22 01:39:00,2.16576,2.16581,2.16575,2.1658,12000000.0
2009-07-22 01:40:00,2.16562,2.16573,2.1655,2.16573,7000000.0
2009-07-22 01:41:00,2.16569,2.16569,2.1655,2.1655,11000000.0
2009-07-22 01:42:00,2.16579,2.16584,2.16579,2.16584,7000000.0
2009-07-22 01:43:00,2.16592,2.16592,2.16552,2.16583,8000000.0
2009-07-22 01:44:00,2.16598,2.166,2.1659,2.16591,7000000.0
2009-07-22 01:45:00,2.16548,2.16548,2.16522,2.16522,7000000.0
2009-07-22 01:46:00,2.16505,2.16505,2.16424,2.16424,7000000.0
2009-07-22 01:47:00,2.16387,2.16445,2.16387,2.16415,14000000.0
2009-07-22 01:48:00,2.16418,2.16422,2.16375,2.16375,7000000.0
2009-07-22 01:49:00,2.1638,2.16387,2.16372,2.16384,8000000.0
2009-07-22 01:50:00,2.1635,2.16393,2.1635,2.16393,10000000.0
2009-07-22 01:51:00,2.16405,2.16439,2.164,2.16439,16000000.0
2009-07-22 01:52:00,2.16439,2.16448,2.16422,2.16448,13000000.0
2009-07-22 01:53:00,2.16449,2.16449,2.16432,2.16434,7000000.0
2009-07-22 01:54:00,2.16387,2.16387,2.1634,2.16341,9000000.0
2009-07-22 01:55:00,2.16335,2.16354,2.16335,2.16338,12000000.0
2009-07-22 01:56:00,2.16329,2.1633,2.16289,2.1633,17000000.0
2009-07-22 01:57:00,2.16324,2.16343,2.1628,2.1628,13000000.0
2009-07-22 01:58:00,2.16256,2.16278,2.16256,2.16272,10000000.0
2009-07-22 01:59:00,2.16275,2.16288,2.1625,2.16288,11000000.0
2009-07-22 02:00:00,2.16263,2.16263,2.16227,2.16227,7000000.0
2009-07-22 02:01:00,2.16221,2.16241,2.16221,2.16225,8000000.0
2009-07-22 02:02:00,2.16267,2.16279,2.16248,2.16248,9000000.0
2009-07-22 02:03:00,2.16246,2.1627,2.16072,2.1627,10000000.0
2009-07-22 02:04:00,2.16284,2.16315,2.16276,2.16276,9000000.0
2009-07-22 02:05:00,2.16247,2.16275,2.16247,2.16275,10000000.0
2009-07-22 02:06:00,2.16259,2.16281,2.16259,2.16281,8000000.0
2009-07-22 02:07:00,2.16283,2.16283,2.16258,2.16264,8000000.0
2009-07-22 02:08:00,2.16288,2.16321,2.16288,2.16321,10000000.0
2009-07-22 02:09:00,2.16283,2.16283,2.16244,2.16244,7000000.0
2009-07-22 02:10:00,2.16233,2.16233,2.16209,2.1622,8000000.0
2009-07-22 02:11:00,2.16233,2.16253,2.16233,2.16253,8000000.0
2009-07-22 02:12:00,2.16267,2.1629,2.16267,2.1629,7000000.0
2009-07-22 02:13:00,2.16323,2.16329,2.16322,2.16322,7000000.0
2009-07-22 02:14:00,2.16313,2.16322,2.16298,2.16308,7000000.0
2009-07-22 02:15:00,2.16303,2.16315,2.16299,2.16315,8000000.0
2009-07-22 02:16:00,2.16313,2.16321,2.16304,2.16306,9000000.0
2009-07-22 02:17:00,2.163,2.16334,2.163,2.16334,9000000.0
2009-07-22 02:18:00,2.16344,2.16364,2.16344,2.16363,8000000.0
2009-07-22 02:19:00,2.16354,2.16354,2.16268,2.16287,11000000.0
2009-07-22 02:20:00,2.16264,2.16428,2.16264,2.16428,9000000.0
2009-07-22 02:21:00,2.16436,2.16436,2.16291,2.16291,7000000.0
2009-07-22 02:22:00,2.16281,2.16422,2.16281,2.16422,8000000.0
2009-07-22 02:23:00,2.16424,2.16424,2.16328,2.16328,6000000.0
2009-07-22 02:24:00,2.16361,2.16392,2.16361,2.16378,8000000.0
2009-07-22 02:25:00,2.1637,2.16382,2.16369,2.1637,11000000.0
2009-07-22 02:26:00,2.16362,2.16368,2.16341,2.16341,7000000.0
2009-07-22 02:27:00,2.16363,2.16363,2.16331,2.16331,9000000.0
2009-07-22 02:28:00,2.16322,2.16322,2.16288,2.1629,6000000.0
2009-07-22 02:29:00,2.16291,2.16291,2.16264,2.16286,7000000.0
2009-07-22 02:30:00,2.16265,2.16271,2.16187,2.16187,10000000.0
2009-07-22 02:31:00,2.16227,2.16267,2.16227,2.16248,8000000.0
2009-07-22 02:32:00,2.16259,2.16266,2.16258,2.16266,7000000.0
2009-07-22 02:33:00,2.16207,2.16301,2.16207,2.16294,8000000.0
2009-07-22 02:34:00,2.16311,2.16369,2.16311,2.16352,7000000.0
2009-07-22 02:35:00,2.16344,2.16427,2.16344,2.16412,11000000.0
2009-07-22 02:36:00,2.1639,2.16418,2.1639,2.16418,7000000.0
2009-07-22 02:37:00,2.16353,2.16353,2.16315,2.16319,7000000.0
2009-07-22 02:38:00,2.16367,2.16406,2.16367,2.16401,7000000.0
2009-07-22 02:39:00,2.16413,2.16413,2.16381,2.16381,8000000.0
2009-07-22 02:40:00,2.16398,2.16398,2.16352,2.16352,7000000.0
2009-07-22 02:41:00,2.16352,2.16372,2.16352,2.16364,8000000.0
2009-07-22 02:42:00,2.16335,2.16403,2.16335,2.16403,8000000.0
2009-07-22 02:43:00,2.16471,2.16471,2.16399,2.16399,9000000.0
2009-07-22 02:44:00,2.16376,2.16382,2.16372,2.16381,7000000.0
2009-07-22 02:45:00,2.16364,2.164,2.16364,2.164,8000000.0
2009-07-22 02:46:00,2.16441,2.16474,2.16441,2.16474,7000000.0
2009-07-22 02:47:00,2.16451,2.16459,2.1645,2.16456,6000000.0
2009-07-22 02:48:00,2.16405,2.16418,2.16396,2.16414,11000000.0
2009-07-22 02:49:00,2.164,2.16433,2.164,2.16431,11000000.0
2009-07-22 02:50:00,2.16429,2.16467,2.16429,2.16464,7000000.0
2009-07-22 02:51:00,2.16491,2.16501,2.16481,2.16481,8000000.0
2009-07-22 02:52:00,2.16493,2.16533,2.16493,2.16533,7000000.0
2009-07-22 02:53:00,2.16539,2.16546,2.16484,2.16484,8000000.0
2009-07-22 02:54:00,2.16493,2.16531,2.16493,2.16531,7000000.0
2009-07-22 02:55:00,2.165,2.16505,2.16482,2.16491,8000000.0
2009-07-22 02:56:00,2.16475,2.16488,2.16452,2.16488,10000000.0
2009-07-22 02:57:00,2.16486,2.16486,2.16436,2.16443,8000000.0
2009-07-22 02:58:00,2.16433,2.16433,2.16415,2.16416,7000000.0
2009-07-22 02:59:00,2.16459,2.16502,2.16459,2.16488,9000000.0
2009-07-22 03:00:00,2.16467,2.16467,2.16447,2.16447,7000000.0
2009-07-22 03:01:00,2.16463,2.16467,2.16453,2.16464,6000000.0
2009-07-22 03:02:00,2.16486,2.16516,2.16486,2.16487,10000000.0
2009-07-22 03:03:00,2.16435,2.16435,2.16403,2.16403,7000000.0
2009-07-22 03:04:00,2.16401,2.16426,2.164,2.164,7000000.0
2009-07-22 03:05:00,2.16396,2.16409,2.16353,2.16353,8000000.0
2009-07-22 03:06:00,2.16354,2.16448,2.16354,2.16448,10000000.0
2009-07-22 03:07:00,2.16433,2.16525,2.16433,2.16525,8000000.0
2009-07-22 03:08:00,2.16474,2.1652,2.16464,2.1652,7000000.0
2009-07-22 03:09:00,2.16548,2.16579,2.16548,2.16579,8000000.0
2009-07-22 03:10:00,2.16581,2.16581,2.16559,2.1657,10000000.0
2009-07-22 03:11:00,2.16539,2.16539,2.16484,2.16484,10000000.0
2009-07-22 03:12:00,2.16455,2.16455,2.16432,2.16435,7000000.0
2009-07-22 03:13:00,2.16413,2.16413,2.1637,2.16382,11000000.0
2009-07-22 03:14:00,2.16406,2.16488,2.16406,2.16488,8000000.0
2009-07-22 03:15:00,2.16483,2.16491,2.16483,2.16489,5000000.0
2009-07-22 03:16:00,2.16478,2.16496,2.16478,2.16491,8000000.0
2009-07-22 03:17:00,2.16474,2.16474,2.1639,2.1639,11000000.0
2009-07-22 03:18:00,2.16429,2.16429,2.16331,2.16395,10000000.0
2009-07-22 03:19:00,2.16403,2.16403,2.16317,2.16345,7000000.0
2009-07-22 03:20:00,2.16377,2.164,2.16377,2.164,10000000.0
2009-07-22 03:21:00,2.1641,2.1642,2.16378,2.16416,7000000.0
2009-07-22 03:22:00,2.16422,2.16451,2.1642,2.16451,8000000.0
2009-07-22 03:23:00,2.1644,2.16446,2.16422,2.16422,7000000.0
2009-07-22 03:24:00,2.16418,2.16448,2.16418,2.16448,10000000.0
2009-07-22 03:25:00,2.16452,2.1648,2.16452,2.1648,8000000.0
2009-07-22 03:26:00,2.16466,2.16487,2.16457,2.16457,7000000.0
2009-07-22 03:27:00,2.16432,2.16455,2.16432,2.16445,5000000.0
2009-07-22 03:28:00,2.16419,2.16464,2.16419,2.16442,8000000.0
2009-07-22 03:29:00,2.16409,2.1641,2.1636,2.16401,11000000.0
2009-07-22 03:30:00,2.16382,2.16382,2.16315,2.16354,8000000.0
2009-07-22 03:31:00,2.16419,2.16449,2.16419,2.16448,9000000.0
2009-07-22 03:32:00,2.16487,2.16501,2.16487,2.16495,9000000.0
2009-07-22 03:33:00,2.16452,2.16452,2.16407,2.1644,7000000.0
2009-07-22 03:34:00,2.16457,2.16457,2.16405,2.16405,9000000.0
2009-07-22 03:35:00,2.16435,2.16458,2.16424,2.16458,10000000.0
2009-07-22 03:36:00,2.16451,2.16451,2.16358,2.16365,8000000.0
2009-07-22 03:37:00,2.16353,2.16377,2.16283,2.16283,9000000.0
2009-07-22 03:38:00,2.16253,2.16253,2.16231,2.16231,7000000.0
2009-07-22 03:39:00,2.16244,2.1628,2.16244,2.16246,8000000.0
2009-07-22 03:40:00,2.16246,2.16264,2.16206,2.16206,11000000.0
2009-07-22 03:41:00,2.16197,2.16253,2.16197,2.16253,10000000.0
2009-07-22 03:42:00,2.16251,2.16259,2.16231,2.16231,5000000.0
2009-07-22 03:43:00,2.16225,2.16225,2.16209,2.16217,7000000.0
2009-07-22 03:44:00,2.1622,2.16265,2.1622,2.16262,8000000.0
2009-07-22 03:45:00,2.16285,2.1631,2.16275,2.16275,8000000.0
2009-07-22 03:46:00,2.16225,2.16225,2.16184,2.16192,8000000.0
2009-07-22 03:47:00,2.16207,2.16234,2.16207,2.16225,7000000.0
2009-07-22 03:48:00,2.16192,2.16192,2.16157,2.16164,11000000.0
2009-07-22 03:49:00,2.16163,2.16212,2.16163,2.16212,8000000.0
2009-07-22 03:50:00,2.16264,2.16265,2.16207,2.16207,7000000.0
2009-07-22 03:51:00,2.16204,2.16204,2.1616,2.1616,6000000.0
2009-07-22 03:52:00,2.16198,2.16219,2.16198,2.16216,8000000.0
2009-07-22 03:53:00,2.16207,2.16216,2.16188,2.16188,10000000.0
2009-07-22 03:54:00,2.16188,2.16188,2.16166,2.16185,11000000.0
2009-07-22 03:55:00,2.16192,2.16192,2.16153,2.16173,7000000.0
2009-07-22 03:56:00,2.16139,2.16174,2.16139,2.16174,10000000.0
2009-07-22 03:57:00,2.16177,2.16208,2.16173,2.16208,8000000.0
2009-07-22 03:58:00,2.16224,2.16224,2.16199,2.16204,8000000.0
2009-07-22 03:59:00,2.16158,2.1616,2.16119,2.1612,7000000.0
2009-07-22 04:00:00,2.1611,2.16134,2.16094,2.16134,9000000.0
2009-07-22 04:01:00,2.16144,2.16244,2.16144,2.16244,7000000.0
2009-07-22 04:02:00,2.1624,2.1624,2.16128,2.16128,8000000.0
2009-07-22 04:03:00,2.16098,2.16112,2.16074,2.16112,8000000.0
2009-07-22 04:04:00,2.16152,2.16189,2.16152,2.16189,10000000.0
2009-07-22 04:05:00,2.16223,2.16223,2.16021,2.16021,9000000.0
2009-07-22 04:06:00,2.16197,2.16197,2.16151,2.16175,8000000.0
2009-07-22 04:07:00,2.16177,2.16207,2.16165,2.1618,11000000.0
2009-07-22 04:08:00,2.16185,2.16198,2.16156,2.16163,7000000.0
2009-07-22 04:09:00,2.16158,2.16178,2.16143,2.16178,8000000.0
2009-07-22 04:10:00,2.16245,2.16245,2.16207,2.16219,10000000.0
2009-07-22 04:11:00,2.16209,2.16226,2.16209,2.16217,7000000.0
2009-07-22 04:12:00,2.16226,2.16279,2.16226,2.16259,8000000.0
2009-07-22 04:13:00,2.16208,2.16209,2.16192,2.16192,8000000.0
2009-07-22 04:14:00,2.16205,2.16208,2.16194,2.16202,7000000.0
2009-07-22 04:15:00,2.16181,2.16231,2.16181,2.16228,7000000.0
2009-07-22 04:16:00,2.16274,2.16274,2.16248,2.16274,7000000.0
2009-07-22 04:17:00,2.16271,2.1629,2.16269,2.16281,8000000.0
2009-07-22 04:18:00,2.16244,2.16304,2.16244,2.16304,11000000.0
2009-07-22 04:19:00,2.16344,2.1637,2.16344,2.16368,7000000.0
2009-07-22 04:20:00,2.16359,2.16374,2.16336,2.16356,10000000.0
2009-07-22 04:21:00,2.1632,2.1632,2.16192,2.16192,8000000.0
2009-07-22 04:22:00,2.16196,2.16199,2.16177,2.16187,10000000.0
2009-07-22 04:23:00,2.16206,2.16214,2.16174,2.16187,7000000.0
2009-07-22 04:24:00,2.16231,2.16256,2.16224,2.16224,9000000.0
2009-07-22 04:25:00,2.16153,2.16153,2.16051,2.16051,11000000.0
2009-07-22 04:26:00,2.16074,2.16155,2.16074,2.16154,7000000.0
2009-07-22 04:27:00,2.16123,2.1615,2.16095,2.16144,8000000.0
2009-07-22 04:28:00,2.1616,2.16178,2.16153,2.16162,7000000.0
2009-07-22 04:29:00,2.16162,2.16168,2.16147,2.16155,8000000.0
2009-07-22 04:30:00,2.162,2.16243,2.162,2.16204,9000000.0
2009-07-22 04:31:00,2.1619,2.16216,2.1619,2.16204,10000000.0
2009-07-22 04:32:00,2.1616,2.16169,2.16129,2.16129,8000000.0
2009-07-22 04:33:00,2.16089,2.16089,2.16068,2.16068,8000000.0
2009-07-22 04:34:00,2.16112,2.16168,2.16112,2.16168,7000000.0
2009-07-22 04:35:00,2.16186,2.16219,2.16186,2.16191,7000000.0
2009-07-22 04:36:00,2.16217,2.16235,2.16217,2.16229,8000000.0
2009-07-22 04:37:00,2.16226,2.16226,2.16211,2.16211,5000000.0
2009-07-22 04:38:00,2.16205,2.16215,2.16196,2.16215,9000000.0
2009-07-22 04:39:00,2.16237,2.16254,2.16237,2.16254,9000000.0
2009-07-22 04:40:00,2.1625,2.16262,2.1624,2.1624,7000000.0
2009-07-22 04:41:00,2.16251,2.16266,2.16251,2.16266,8000000.0
2009-07-22 04:42:00,2.16246,2.16254,2.16243,2.16244,7000000.0
2009-07-22 04:43:00,2.16245,2.16271,2.16213,2.16271,11000000.0
2009-07-22 04:44:00,2.16275,2.16275,2.16257,2.16257,5000000.0
2009-07-22 04:45:00,2.16269,2.16297,2.16269,2.16297,11000000.0
2009-07-22 04:46:00,2.16306,2.1633,2.16294,2.16318,7000000.0
2009-07-22 04:47:00,2.1628,2.16294,2.1628,2.16291,6000000.0
2009-07-22 04:48:00,2.16342,2.16354,2.16322,2.16322,7000000.0
2009-07-22 04:49:00,2.16266,2.16266,2.16169,2.16191,11000000.0
2009-07-22 04:50:00,2.16182,2.16189,2.16177,2.16184,9000000.0
2009-07-22 04:51:00,2.16176,2.16208,2.16176,2.16208,7000000.0
2009-07-22 04:52:00,2.16221,2.16239,2.16214,2.16214,9000000.0
2009-07-22 04:53:00,2.1624,2.1624,2.16195,2.16195,9000000.0
2009-07-22 04:54:00,2.16252,2.16281,2.16252,2.16277,8000000.0
2009-07-22 04:55:00,2.16315,2.16336,2.1631,2.16336,8000000.0
2009-07-22 04:56:00,2.16335,2.16335,2.16313,2.16321,6000000.0
2009-07-22 04:57:00,2.16306,2.16339,2.16306,2.16335,8000000.0
2009-07-22 04:58:00,2.16343,2.16352,2.1633,2.16331,8000000.0
2009-07-22 04:59:00,2.16344,2.16362,2.16339,2.16362,8000000.0
2009-07-22 05:00:00,2.16359,2.16369,2.16356,2.16356,7000000.0
2009-07-22 05:01:00,2.16342,2.16342,2.16332,2.16333,6000000.0
2009-07-22 05:02:00,2.16312,2.16335,2.16312,2.16335,7000000.0
2009-07-22 05:03:00,2.16331,2.16376,2.16331,2.16376,7000000.0
2009-07-22 05:04:00,2.16336,2.16363,2.16336,2.16357,7000000.0
2009-07-22 05:05:00,2.16348,2.16392,2.16348,2.16392,5000000.0
2009-07-22 05:06:00,2.16399,2.16399,2.16356,2.16356,8000000.0
2009-07-22 05:07:00,2.16362,2.16375,2.16336,2.16375,8000000.0
2009-07-22 05:08:00,2.16418,2.16443,2.16395,2.16395,10000000.0
2009-07-22 05:09:00,2.16393,2.16393,2.16376,2.16387,7000000.0
2009-07-22 05:10:00,2.16388,2.16391,2.16377,2.16382,7000000.0
2009-07-22 05:11:00,2.16395,2.16411,2.1638,2.16397,8000000.0
2009-07-22 05:12:00,2.16398,2.16417,2.16395,2.16395,11000000.0
2009-07-22 05:13:00,2.16389,2.16391,2.16375,2.16379,8000000.0
2009-07-22 05:14:00,2.16386,2.16403,2.16374,2.16398,7000000.0
2009-07-22 05:15:00,2.16371,2.16378,2.16348,2.16348,7000000.0
2009-07-22 05:16:00,2.16348,2.16366,2.16348,2.1636,7000000.0
2009-07-22 05:17:00,2.16349,2.16356,2.16341,2.16344,7000000.0
2009-07-22 05:18:00,2.16344,2.16373,2.16337,2.16371,8000000.0
2009-07-22 05:19:00,2.16404,2.16404,2.16367,2.16371,7000000.0
2009-07-22 05:20:00,2.1635,2.16361,2.16328,2.16361,9000000.0
2009-07-22 05:21:00,2.16372,2.16384,2.16337,2.16337,8000000.0
2009-07-22 05:22:00,2.16302,2.1634,2.16302,2.16339,7000000.0
2009-07-22 05:23:00,2.16328,2.16508,2.16323,2.16508,10000000.0
2009-07-22 05:24:00,2.16445,2.16445,2.1637,2.1638,8000000.0
2009-07-22 05:25:00,2.16373,2.16388,2.16371,2.16385,7000000.0
2009-07-22 05:26:00,2.16395,2.16395,2.16358,2.16379,7000000.0
2009-07-22 05:27:00,2.16375,2.16375,2.16323,2.16335,8000000.0
2009-07-22 05:28:00,2.1635,2.16368,2.1635,2.16359,9000000.0
2009-07-22 05:29:00,2.16356,2.16372,2.16346,2.16361,7000000.0
2009-07-22 05:30:00,2.16355,2.16365,2.16345,2.16357,10000000.0
2009-07-22 05:31:00,2.16383,2.16411,2.16383,2.16396,8000000.0
2009-07-22 05:32:00,2.16395,2.16436,2.16395,2.16436,8000000.0
2009-07-22 05:33:00,2.16438,2.16438,2.16418,2.16418,9000000.0
2009-07-22 05:34:00,2.16455,2.16472,2.16435,2.16466,8000000.0
2009-07-22 05:35:00,2.16465,2.16477,2.16447,2.16447,7000000.0
2009-07-22 05:36:00,2.16467,2.16473,2.16463,2.16473,5000000.0
2009-07-22 05:37:00,2.16463,2.1647,2.16445,2.16445,7000000.0
2009-07-22 05:38:00,2.16437,2.16472,2.16437,2.16467,9000000.0
2009-07-22 05:39:00,2.16447,2.16447,2.16379,2.16405,7000000.0
2009-07-22 05:40:00,2.16401,2.16425,2.16375,2.16423,7000000.0
2009-07-22 05:41:00,2.16414,2.16446,2.16414,2.16446,8000000.0
2009-07-22 05:42:00,2.16414,2.16419,2.16404,2.16414,7000000.0
2009-07-22 05:43:00,2.16416,2.16444,2.16414,2.16441,9000000.0
2009-07-22 05:44:00,2.16454,2.16454,2.16253,2.16432,8000000.0
2009-07-22 05:45:00,2.16423,2.16432,2.16413,2.16432,11000000.0
2009-07-22 05:46:00,2.16421,2.16424,2.1641,2.16424,7000000.0
2009-07-22 05:47:00,2.16444,2.1647,2.16444,2.16454,8000000.0
2009-07-22 05:48:00,2.16443,2.16443,2.16357,2.16384,9000000.0
2009-07-22 05:49:00,2.16395,2.16412,2.16389,2.16399,8000000.0
2009-07-22 05:50:00,2.16368,2.16419,2.16357,2.16419,9000000.0
2009-07-22 05:51:00,2.16411,2.16433,2.16411,2.16431,8000000.0
2009-07-22 05:52:00,2.16418,2.16418,2.16366,2.16366,8000000.0
2009-07-22 05:53:00,2.16363,2.164,2.16359,2.164,7000000.0
2009-07-22 05:54:00,2.16394,2.16394,2.16366,2.16366,10000000.0
2009-07-22 05:55:00,2.16365,2.16389,2.16365,2.16378,5000000.0
2009-07-22 05:56:00,2.1637,2.16397,2.1637,2.16389,11000000.0
2009-07-22 05:57:00,2.16393,2.16408,2.16391,2.16397,8000000.0
2009-07-22 05:58:00,2.16406,2.16453,2.16406,2.16453,9000000.0
2009-07-22 05:59:00,2.16418,2.16439,2.16394,2.16439,5000000.0
2009-07-22 06:00:00,2.16422,2.16446,2.16412,2.16414,8000000.0
2009-07-22 06:01:00,2.16448,2.1646,2.16448,2.1645,7000000.0
2009-07-22 06:02:00,2.16456,2.16456,2.16407,2.16407,7000000.0
2009-07-22 06:03:00,2.16388,2.16396,2.16377,2.16389,8000000.0
2009-07-22 06:04:00,2.16393,2.16497,2.16393,2.16497,7000000.0
2009-07-22 06:05:00,2.16478,2.16478,2.1646,2.16475,7000000.0
2009-07-22 06:06:00,2.16481,2.16496,2.16457,2.16467,7000000.0
2009-07-22 06:07:00,2.1643,2.16437,2.16418,2.16418,7000000.0
2009-07-22 06:08:00,2.16415,2.16429,2.16415,2.16426,7000000.0
2009-07-22 06:09:00,2.16426,2.16453,2.16426,2.16453,8000000.0
2009-07-22 06:10:00,2.16433,2.16433,2.16418,2.16428,8000000.0
2009-07-22 06:11:00,2.16416,2.16416,2.16399,2.16408,5000000.0
2009-07-22 06:12:00,2.16435,2.16435,2.16406,2.16416,8000000.0
2009-07-22 06:13:00,2.16411,2.16411,2.16403,2.16405,8000000.0
2009-07-22 06:14:00,2.1646,2.1649,2.16454,2.16454,10000000.0
2009-07-22 06:15:00,2.16444,2.16444,2.16429,2.16438,8000000.0
2009-07-22 06:16:00,2.16464,2.16473,2.16452,2.16473,11000000.0
2009-07-22 06:17:00,2.16465,2.16465,2.16438,2.16441,7000000.0
2009-07-22 06:18:00,2.16445,2.16498,2.16445,2.16498,9000000.0
2009-07-22 06:19:00,2.16485,2.16503,2.16485,2.16493,7000000.0
2009-07-22 06:20:00,2.16483,2.16527,2.16479,2.16503,9000000.0
2009-07-22 06:21:00,2.16463,2.16497,2.16445,2.16496,8000000.0
2009-07-22 06:22:00,2.16525,2.16539,2.16517,2.16517,8000000.0
2009-07-22 06:23:00,2.16505,2.16541,2.16505,2.16532,8000000.0
2009-07-22 06:24:00,2.16484,2.16484,2.16461,2.16461,11000000.0
2009-07-22 06:25:00,2.16468,2.16493,2.16466,2.16492,11000000.0
2009-07-22 06:26:00,2.1651,2.16539,2.16503,2.16528,11000000.0
2009-07-22 06:27:00,2.16504,2.16504,2.16475,2.16479,7000000.0
2009-07-22 06:28:00,2.1649,2.1649,2.16475,2.16484,8000000.0
2009-07-22 06:29:00,2.165,2.165,2.16485,2.16497,8000000.0
2009-07-22 06:30:00,2.16482,2.16484,2.16385,2.16385,8000000.0
2009-07-22 06:31:00,2.16395,2.16419,2.16391,2.16401,7000000.0
2009-07-22 06:32:00,2.16423,2.16424,2.16401,2.16401,7000000.0
2009-07-22 06:33:00,2.16399,2.16404,2.16392,2.16404,7000000.0
2009-07-22 06:34:00,2.16412,2.16424,2.16412,2.16424,7000000.0
2009-07-22 06:35:00,2.16404,2.16432,2.16404,2.16424,8000000.0
2009-07-22 06:36:00,2.1642,2.16431,2.1641,2.16429,7000000.0
2009-07-22 06:37:00,2.16427,2.16427,2.16377,2.16389,10000000.0
2009-07-22 06:38:00,2.16438,2.16438,2.16417,2.16424,10000000.0
2009-07-22 06:39:00,2.16396,2.164,2.16374,2.16374,5000000.0
2009-07-22 06:40:00,2.16522,2.16522,2.16362,2.16374,9000000.0
2009-07-22 06:41:00,2.16382,2.1639,2.16379,2.16383,7000000.0
2009-07-22 06:42:00,2.16374,2.16413,2.16374,2.16413,8000000.0
2009-07-22 06:43:00,2.16405,2.16421,2.16364,2.16367,7000000.0
2009-07-22 06:44:00,2.16434,2.16434,2.16387,2.16403,8000000.0
2009-07-22 06:45:00,2.16404,2.16408,2.164,2.16402,6000000.0
2009-07-22 06:46:00,2.16405,2.16405,2.16374,2.1639,10000000.0
2009-07-22 06:47:00,2.1639,2.16394,2.16385,2.16385,8000000.0
2009-07-22 06:48:00,2.16389,2.16408,2.16388,2.16388,7000000.0
2009-07-22 06:49:00,2.16388,2.16395,2.1638,2.16387,8000000.0
2009-07-22 06:50:00,2.16378,2.16415,2.16378,2.16415,10000000.0
2009-07-22 06:51:00,2.16433,2.16474,2.16433,2.16434,10000000.0
2009-07-22 06:52:00,2.16362,2.16404,2.16362,2.1638,8000000.0
2009-07-22 06:53:00,2.16387,2.16387,2.16341,2.16367,8000000.0
2009-07-22 06:54:00,2.1639,2.16408,2.16384,2.16399,8000000.0
2009-07-22 06:55:00,2.16334,2.16385,2.16334,2.16374,7000000.0
2009-07-22 06:56:00,2.16396,2.16398,2.16383,2.16391,8000000.0
2009-07-22 06:57:00,2.1639,2.1639,2.16371,2.16371,7000000.0
2009-07-22 06:58:00,2.16343,2.16456,2.16333,2.16456,7000000.0
2009-07-22 06:59:00,2.16489,2.16507,2.16487,2.16507,7000000.0
2009-07-22 07:00:00,2.16494,2.16498,2.16484,2.16495,7000000.0
2009-07-22 07:01:00,2.16438,2.16438,2.16412,2.16424,5000000.0
2009-07-22 07:02:00,2.1644,2.16455,2.16421,2.16424,9000000.0
2009-07-22 07:03:00,2.16441,2.16462,2.16438,2.16462,7000000.0
2009-07-22 07:04:00,2.16473,2.16484,2.16469,2.16475,8000000.0
2009-07-22 07:05:00,2.16466,2.16466,2.16393,2.16464,11000000.0
2009-07-22 07:06:00,2.16435,2.16483,2.16435,2.16477,11000000.0
2009-07-22 07:07:00,2.1647,2.1647,2.16443,2.16443,11000000.0
2009-07-22 07:08:00,2.16465,2.16474,2.16441,2.16474,5000000.0
2009-07-22 07:09:00,2.16507,2.16527,2.16497,2.16527,8000000.0
2009-07-22 07:10:00,2.16478,2.16478,2.16427,2.16428,7000000.0
2009-07-22 07:11:00,2.1642,2.16495,2.1642,2.16495,10000000.0
2009-07-22 07:12:00,2.16499,2.16499,2.16458,2.16461,5000000.0
2009-07-22 07:13:00,2.16475,2.16497,2.16475,2.16489,8000000.0
2009-07-22 07:14:00,2.16461,2.16502,2.16454,2.16502,7000000.0
2009-07-22 07:15:00,2.16514,2.16514,2.16492,2.16494,10000000.0
2009-07-22 07:16:00,2.16499,2.16526,2.16481,2.16481,8000000.0
2009-07-22 07:17:00,2.16435,2.16448,2.16434,2.16439,11000000.0
2009-07-22 07:18:00,2.16441,2.16551,2.16441,2.16551,8000000.0
2009-07-22 07:19:00,2.16588,2.16588,2.16547,2.16547,8000000.0
2009-07-22 07:20:00,2.16532,2.16569,2.16532,2.1655,9000000.0
2009-07-22 07:21:00,2.16528,2.16592,2.16528,2.16592,10000000.0
2009-07-22 07:22:00,2.16568,2.166,2.16566,2.166,11000000.0
2009-07-22 07:23:00,2.16611,2.1662,2.16598,2.16598,7000000.0
2009-07-22 07:24:00,2.16625,2.16627,2.16597,2.16597,9000000.0
2009-07-22 07:25:00,2.16614,2.1664,2.16614,2.16635,8000000.0
2009-07-22 07:26:00,2.16614,2.16632,2.16606,2.16617,7000000.0
2009-07-22 07:27:00,2.16618,2.16641,2.16618,2.16641,7000000.0
2009-07-22 07:28:00,2.16627,2.16627,2.16596,2.16609,7000000.0
2009-07-22 07:29:00,2.16574,2.16609,2.16574,2.1658,8000000.0
2009-07-22 07:30:00,2.16565,2.16587,2.16561,2.16581,8000000.0
2009-07-22 07:31:00,2.166,2.166,2.1656,2.1656,7000000.0
2009-07-22 07:32:00,2.16565,2.166,2.16565,2.166,5000000.0
2009-07-22 07:33:00,2.16574,2.1658,2.1657,2.16573,8000000.0
2009-07-22 07:34:00,2.1657,2.1657,2.16525,2.16525,11000000.0
2009-07-22 07:35:00,2.16541,2.16556,2.16541,2.16553,8000000.0
2009-07-22 07:36:00,2.16562,2.16586,2.16555,2.16557,7000000.0
2009-07-22 07:37:00,2.16545,2.16551,2.16529,2.16533,7000000.0
2009-07-22 07:38:00,2.16524,2.16537,2.16509,2.16537,11000000.0
2009-07-22 07:39:00,2.16553,2.1656,2.16542,2.16546,7000000.0
2009-07-22 07:40:00,2.1654,2.16573,2.16537,2.16537,8000000.0
2009-07-22 07:41:00,2.16555,2.16625,2.16555,2.16625,9000000.0
2009-07-22 07:42:00,2.16662,2.16662,2.16639,2.16643,11000000.0
2009-07-22 07:43:00,2.16665,2.16674,2.16665,2.16667,7000000.0
2009-07-22 07:44:00,2.16716,2.16716,2.16615,2.16615,7000000.0
2009-07-22 07:45:00,2.16652,2.16672,2.16623,2.16623,6000000.0
2009-07-22 07:46:00,2.16545,2.16545,2.16521,2.16544,10000000.0
2009-07-22 07:47:00,2.16554,2.16561,2.16546,2.16552,7000000.0
2009-07-22 07:48:00,2.16577,2.16612,2.16577,2.16598,8000000.0
2009-07-22 07:49:00,2.16593,2.16636,2.16591,2.16625,8000000.0
2009-07-22 07:50:00,2.16647,2.16666,2.16621,2.16622,7000000.0
2009-07-22 07:51:00,2.16604,2.16639,2.16583,2.16639,8000000.0
2009-07-22 07:52:00,2.16646,2.16732,2.16642,2.16732,10000000.0
2009-07-22 07:53:00,2.16675,2.16709,2.16675,2.16675,11000000.0
2009-07-22 07:54:00,2.1667,2.16673,2.16638,2.16638,9000000.0
2009-07-22 07:55:00,2.1663,2.1663,2.16602,2.16607,9000000.0
2009-07-22 07:56:00,2.16635,2.16678,2.16635,2.16671,6000000.0
2009-07-22 07:57:00,2.16695,2.16701,2.16657,2.16657,7000000.0
2009-07-22 07:58:00,2.16643,2.16643,2.16613,2.16629,7000000.0
2009-07-22 07:59:00,2.16648,2.16746,2.16648,2.16746,7000000.0
2009-07-22 08:00:00,2.16746,2.16753,2.16738,2.16753,8000000.0
2009-07-22 08:01:00,2.16748,2.16761,2.16718,2.16761,10000000.0
2009-07-22 08:02:00,2.168,2.16858,2.168,2.16819,7000000.0
2009-07-22 08:03:00,2.16792,2.16804,2.1678,2.16798,8000000.0
2009-07-22 08:04:00,2.16807,2.16844,2.16807,2.1682,8000000.0
2009-07-22 08:05:00,2.16792,2.1683,2.16776,2.1683,8000000.0
2009-07-22 08:06:00,2.16845,2.16845,2.16821,2.16836,7000000.0
2009-07-22 08:07:00,2.16827,2.16857,2.16827,2.16857,7000000.0
2009-07-22 08:08:00,2.16885,2.16905,2.16861,2.16905,7000000.0
2009-07-22 08:09:00,2.16838,2.1686,2.16838,2.1686,7000000.0
2009-07-22 08:10:00,2.16864,2.16873,2.16862,2.16873,7000000.0
2009-07-22 08:11:00,2.16796,2.16815,2.16761,2.16809,8000000.0
2009-07-22 08:12:00,2.16826,2.16849,2.16817,2.16847,9000000.0
2009-07-22 08:13:00,2.16801,2.16812,2.16791,2.16812,7000000.0
2009-07-22 08:14:00,2.16803,2.16803,2.16766,2.16784,9000000.0
2009-07-22 08:15:00,2.16795,2.16901,2.16795,2.16901,8000000.0
2009-07-22 08:16:00,2.1685,2.16859,2.16841,2.16859,11000000.0
2009-07-22 08:17:00,2.16839,2.16839,2.16799,2.16799,7000000.0
2009-07-22 08:18:00,2.16791,2.16792,2.16745,2.16792,9000000.0
2009-07-22 08:19:00,2.16794,2.16818,2.16764,2.16818,7000000.0
2009-07-22 08:20:00,2.16798,2.16847,2.16798,2.16832,8000000.0
2009-07-22 08:21:00,2.16818,2.16823,2.16799,2.1681,8000000.0
2009-07-22 08:22:00,2.16811,2.16811,2.16773,2.16801,8000000.0
2009-07-22 08:23:00,2.16858,2.16908,2.16858,2.16898,7000000.0
2009-07-22 08:24:00,2.16893,2.16893,2.16844,2.16849,7000000.0
2009-07-22 08:25:00,2.16835,2.1688,2.16835,2.1688,5000000.0
2009-07-22 08:26:00,2.16889,2.16889,2.16793,2.16793,7000000.0
2009-07-22 08:27:00,2.16819,2.16826,2.16773,2.16826,10000000.0
2009-07-22 08:28:00,2.16807,2.16807,2.16783,2.16793,7000000.0
2009-07-22 08:29:00,2.16804,2.16921,2.16795,2.16921,10000000.0
2009-07-22 08:30:00,2.16933,2.16933,2.16869,2.16869,7000000.0
2009-07-22 08:31:00,2.16853,2.16869,2.16834,2.16834,10000000.0
2009-07-22 08:32:00,2.16856,2.16856,2.16741,2.16741,8000000.0
2009-07-22 08:33:00,2.16733,2.16738,2.1669,2.1669,7000000.0
2009-07-22 08:34:00,2.16703,2.1672,2.16703,2.16713,9000000.0
2009-07-22 08:35:00,2.16674,2.16681,2.16647,2.16647,9000000.0
2009-07-22 08:36:00,2.16695,2.16706,2.16669,2.16706,8000000.0
2009-07-22 08:37:00,2.16668,2.16698,2.16649,2.16698,9000000.0
2009-07-22 08:38:00,2.16728,2.16768,2.16728,2.16749,10000000.0
2009-07-22 08:39:00,2.16744,2.16772,2.16731,2.16731,11000000.0
2009-07-22 08:40:00,2.16679,2.16713,2.16679,2.16708,8000000.0
2009-07-22 08:41:00,2.16672,2.16701,2.16667,2.16667,11000000.0
2009-07-22 08:42:00,2.16669,2.16697,2.16669,2.16672,10000000.0
2009-07-22 08:43:00,2.16591,2.16603,2.16577,2.16577,8000000.0
2009-07-22 08:44:00,2.16539,2.16539,2.16435,2.16435,5000000.0
2009-07-22 08:45:00,2.16439,2.16468,2.16439,2.16451,8000000.0
2009-07-22 08:46:00,2.1644,2.16498,2.16334,2.16426,6000000.0
2009-07-22 08:47:00,2.16449,2.16484,2.16437,2.16484,7000000.0
2009-07-22 08:48:00,2.16472,2.16485,2.16463,2.16482,10000000.0
2009-07-22 08:49:00,2.16475,2.16475,2.16376,2.16381,11000000.0
2009-07-22 08:50:00,2.16396,2.1644,2.16396,2.1644,7000000.0
2009-07-22 08:51:00,2.16406,2.16433,2.16402,2.16433,8000000.0
2009-07-22 08:52:00,2.16476,2.16476,2.16452,2.16452,9000000.0
2009-07-22 08:53:00,2.16448,2.16474,2.16425,2.16425,8000000.0
2009-07-22 08:54:00,2.16443,2.16443,2.16431,2.1644,8000000.0
2009-07-22 08:55:00,2.16394,2.16394,2.16361,2.16364,8000000.0
2009-07-22 08:56:00,2.1635,2.16401,2.1635,2.16401,7000000.0
2009-07-22 08:57:00,2.16413,2.16425,2.16401,2.16401,8000000.0
2009-07-22 08:58:00,2.16359,2.16366,2.16225,2.16225,7000000.0
2009-07-22 08:59:00,2.16209,2.16209,2.16169,2.16178,7000000.0
2009-07-22 09:00:00,2.16229,2.16326,2.16229,2.16326,8000000.0
2009-07-22 09:01:00,2.16337,2.16369,2.16337,2.16366,9000000.0
2009-07-22 09:02:00,2.16386,2.16427,2.16386,2.16397,10000000.0
2009-07-22 09:03:00,2.16393,2.16422,2.16384,2.16413,7000000.0
2009-07-22 09:04:00,2.16423,2.16423,2.1638,2.1638,7000000.0
2009-07-22 09:05:00,2.16366,2.16388,2.16359,2.16388,7000000.0
2009-07-22 09:06:00,2.16375,2.16375,2.16339,2.1634,11000000.0
2009-07-22 09:07:00,2.16355,2.16366,2.16334,2.16366,8000000.0
2009-07-22 09:08:00,2.16381,2.16389,2.16363,2.16363,5000000.0
2009-07-22 09:09:00,2.16362,2.16374,2.16348,2.16374,11000000.0
2009-07-22 09:10:00,2.16366,2.16366,2.16337,2.16356,7000000.0
2009-07-22 09:11:00,2.16327,2.16341,2.16312,2.16312,9000000.0
2009-07-22 09:12:00,2.16259,2.16284,2.16259,2.16262,8000000.0
2009-07-22 09:13:00,2.1624,2.1631,2.1624,2.1631,9000000.0
2009-07-22 09:14:00,2.16301,2.16316,2.16293,2.16316,11000000.0
2009-07-22 09:15:00,2.16312,2.16334,2.1631,2.16321,7000000.0
2009-07-22 09:16:00,2.16355,2.16356,2.16325,2.16348,8000000.0
2009-07-22 09:17:00,2.16351,2.16412,2.16351,2.16383,11000000.0
2009-07-22 09:18:00,2.16397,2.16397,2.16358,2.16378,8000000.0
2009-07-22 09:19:00,2.16351,2.16362,2.16348,2.16357,7000000.0
2009-07-22 09:20:00,2.16369,2.16407,2.16366,2.16382,7000000.0
2009-07-22 09:21:00,2.1639,2.16411,2.16386,2.16403,8000000.0
2009-07-22 09:22:00,2.1644,2.16461,2.16431,2.16438,8000000.0
2009-07-22 09:23:00,2.16535,2.16579,2.16535,2.16559,7000000.0
2009-07-22 09:24:00,2.16601,2.16647,2.16601,2.16647,8000000.0
2009-07-22 09:25:00,2.16627,2.16627,2.16593,2.16608,7000000.0
2009-07-22 09:26:00,2.16625,2.16625,2.16606,2.16606,11000000.0
2009-07-22 09:27:00,2.16607,2.16639,2.16594,2.16614,11000000.0
2009-07-22 09:28:00,2.16634,2.16635,2.16583,2.16583,9000000.0
2009-07-22 09:29:00,2.16593,2.16639,2.16593,2.16606,8000000.0
2009-07-22 09:30:00,2.1653,2.16549,2.1653,2.16531,7000000.0
2009-07-22 09:31:00,2.16521,2.16521,2.16457,2.16457,7000000.0
2009-07-22 09:32:00,2.16491,2.1654,2.1649,2.1649,7000000.0
2009-07-22 09:33:00,2.1653,2.16554,2.16497,2.16497,8000000.0
2009-07-22 09:34:00,2.16457,2.16457,2.16421,2.16421,7000000.0
2009-07-22 09:35:00,2.16421,2.16437,2.16408,2.16435,10000000.0
2009-07-22 09:36:00,2.16453,2.16481,2.16453,2.16476,8000000.0
2009-07-22 09:37:00,2.16484,2.16484,2.1644,2.16456,11000000.0
2009-07-22 09:38:00,2.16444,2.16446,2.16257,2.1644,11000000.0
2009-07-22 09:39:00,2.16406,2.16411,2.16373,2.16375,7000000.0
2009-07-22 09:40:00,2.1633,2.16352,2.1633,2.16334,9000000.0
2009-07-22 09:41:00,2.16329,2.16329,2.16265,2.16292,8000000.0
2009-07-22 09:42:00,2.16299,2.16323,2.16299,2.16313,11000000.0
2009-07-22 09:43:00,2.16317,2.16367,2.16317,2.16367,11000000.0
2009-07-22 09:44:00,2.16389,2.164,2.16384,2.16392,8000000.0
2009-07-22 09:45:00,2.16398,2.16442,2.1638,2.16442,6000000.0
2009-07-22 09:46:00,2.16469,2.16478,2.16441,2.1645,11000000.0
2009-07-22 09:47:00,2.16451,2.16467,2.16441,2.16441,9000000.0
2009-07-22 09:48:00,2.16383,2.16418,2.16383,2.16411,7000000.0
2009-07-22 09:49:00,2.16358,2.16358,2.16307,2.16314,11000000.0
2009-07-22 09:50:00,2.16316,2.16331,2.16303,2.16312,8000000.0
2009-07-22 09:51:00,2.16305,2.16327,2.16278,2.16327,8000000.0
2009-07-22 09:52:00,2.16336,2.16352,2.16326,2.16352,8000000.0
2009-07-22 09:53:00,2.16344,2.16356,2.16336,2.16343,10000000.0
2009-07-22 09:54:00,2.1636,2.16388,2.1636,2.1638,10000000.0
2009-07-22 09:55:00,2.16388,2.16388,2.16349,2.16358,8000000.0
2009-07-22 09:56:00,2.1636,2.16362,2.16341,2.16355,10000000.0
2009-07-22 09:57:00,2.16349,2.1639,2.16349,2.16385,8000000.0
2009-07-22 09:58:00,2.16375,2.16402,2.16375,2.16384,8000000.0
2009-07-22 09:59:00,2.16382,2.16395,2.16369,2.16385,10000000.0
2009-07-22 10:00:00,2.16403,2.16406,2.16384,2.16395,10000000.0
2009-07-22 10:01:00,2.16404,2.16404,2.16377,2.16389,10000000.0
2009-07-22 10:02:00,2.16393,2.16403,2.16386,2.16392,10000000.0
2009-07-22 10:03:00,2.16413,2.16439,2.16413,2.16439,7000000.0
2009-07-22 10:04:00,2.16411,2.16425,2.16407,2.16413,7000000.0
2009-07-22 10:05:00,2.16424,2.16447,2.16421,2.16447,11000000.0
2009-07-22 10:06:00,2.16452,2.16453,2.16428,2.16441,7000000.0
2009-07-22 10:07:00,2.16434,2.16434,2.16397,2.16409,7000000.0
2009-07-22 10:08:00,2.16426,2.1643,2.16414,2.1642,7000000.0
2009-07-22 10:09:00,2.16377,2.16377,2.16353,2.16369,7000000.0
2009-07-22 10:10:00,2.1638,2.16431,2.1638,2.16431,7000000.0
2009-07-22 10:11:00,2.16436,2.16436,2.16409,2.16409,7000000.0
2009-07-22 10:12:00,2.1638,2.1638,2.16322,2.16354,8000000.0
2009-07-22 10:13:00,2.16329,2.16356,2.16329,2.16356,8000000.0
2009-07-22 10:14:00,2.16327,2.16384,2.16327,2.16384,7000000.0
2009-07-22 10:15:00,2.16405,2.16435,2.16374,2.16374,10000000.0
2009-07-22 10:16:00,2.16352,2.16414,2.16352,2.16414,7000000.0
2009-07-22 10:17:00,2.16422,2.16454,2.16397,2.16454,11000000.0
2009-07-22 10:18:00,2.1643,2.16453,2.1643,2.16447,8000000.0
2009-07-22 10:19:00,2.16453,2.16461,2.16447,2.16461,9000000.0
2009-07-22 10:20:00,2.16487,2.16487,2.16462,2.1648,7000000.0
2009-07-22 10:21:00,2.16495,2.16569,2.16477,2.16569,8000000.0
2009-07-22 10:22:00,2.16597,2.16615,2.16595,2.16609,7000000.0
2009-07-22 10:23:00,2.16564,2.16586,2.16558,2.16563,7000000.0
2009-07-22 10:24:00,2.16611,2.16611,2.16522,2.16524,7000000.0
2009-07-22 10:25:00,2.16538,2.16582,2.16538,2.16582,9000000.0
2009-07-22 10:26:00,2.16598,2.16659,2.16598,2.16659,11000000.0
2009-07-22 10:27:00,2.16677,2.16708,2.1666,2.16677,8000000.0
2009-07-22 10:28:00,2.16673,2.16682,2.16668,2.16668,9000000.0
2009-07-22 10:29:00,2.16644,2.16657,2.16622,2.16657,8000000.0
2009-07-22 10:30:00,2.16629,2.16629,2.16542,2.16558,8000000.0
2009-07-22 10:31:00,2.16543,2.16543,2.16498,2.16525,7000000.0
2009-07-22 10:32:00,2.16537,2.1658,2.16537,2.16572,9000000.0
2009-07-22 10:33:00,2.16611,2.16654,2.16601,2.16634,7000000.0
2009-07-22 10:34:00,2.16595,2.16595,2.16517,2.16518,7000000.0
2009-07-22 10:35:00,2.16529,2.16529,2.16481,2.16484,7000000.0
2009-07-22 10:36:00,2.16477,2.16498,2.16475,2.16475,8000000.0
2009-07-22 10:37:00,2.16474,2.16493,2.16474,2.16485,8000000.0
2009-07-22 10:38:00,2.16521,2.16655,2.16521,2.16655,10000000.0
2009-07-22 10:39:00,2.16728,2.16787,2.16728,2.16785,8000000.0
2009-07-22 10:40:00,2.1681,2.16867,2.16807,2.16807,7000000.0
2009-07-22 10:41:00,2.16784,2.16784,2.16748,2.16748,9000000.0
2009-07-22 10:42:00,2.16765,2.16775,2.16742,2.1677,7000000.0
2009-07-22 10:43:00,2.16771,2.16836,2.16771,2.16836,10000000.0
2009-07-22 10:44:00,2.16845,2.16889,2.16845,2.16889,7000000.0
2009-07-22 10:45:00,2.16868,2.16868,2.1678,2.1678,8000000.0
2009-07-22 10:46:00,2.16784,2.16805,2.16771,2.16771,8000000.0
2009-07-22 10:47:00,2.16728,2.16733,2.16699,2.16703,7000000.0
2009-07-22 10:48:00,2.1671,2.16732,2.16708,2.16732,8000000.0
2009-07-22 10:49:00,2.16714,2.16714,2.16677,2.16695,9000000.0
2009-07-22 10:50:00,2.16702,2.16705,2.16676,2.16676,8000000.0
2009-07-22 10:51:00,2.1667,2.1667,2.1662,2.16621,9000000.0
2009-07-22 10:52:00,2.16619,2.16644,2.16614,2.16632,8000000.0
2009-07-22 10:53:00,2.16638,2.16638,2.16589,2.16589,9000000.0
2009-07-22 10:54:00,2.16602,2.16628,2.16602,2.1662,10000000.0
2009-07-22 10:55:00,2.16636,2.16673,2.16636,2.16673,7000000.0
2009-07-22 10:56:00,2.16626,2.16635,2.16415,2.16635,7000000.0
2009-07-22 10:57:00,2.16671,2.16689,2.16671,2.16676,8000000.0
2009-07-22 10:58:00,2.1669,2.16732,2.1669,2.16732,7000000.0
2009-07-22 10:59:00,2.16736,2.16736,2.16606,2.16606,11000000.0
2009-07-22 11:00:00,2.16618,2.16625,2.16439,2.16439,7000000.0
2009-07-22 11:01:00,2.16595,2.16597,2.16579,2.16597,8000000.0
2009-07-22 11:02:00,2.16624,2.16624,2.16583,2.16596,7000000.0
2009-07-22 11:03:00,2.16607,2.16715,2.16601,2.16715,11000000.0
2009-07-22 11:04:00,2.1677,2.1685,2.1677,2.16844,11000000.0
2009-07-22 11:05:00,2.16864,2.16893,2.16864,2.16884,7000000.0
2009-07-22 11:06:00,2.169,2.16972,2.169,2.16972,6000000.0
2009-07-22 11:07:00,2.16993,2.17035,2.16993,2.17023,7000000.0
2009-07-22 11:08:00,2.17055,2.17085,2.17052,2.17085,9000000.0
2009-07-22 11:09:00,2.17076,2.17076,2.17064,2.17067,8000000.0
2009-07-22 11:10:00,2.17074,2.17074,2.17036,2.1705,8000000.0
2009-07-22 11:11:00,2.17061,2.17062,2.17043,2.17053,10000000.0
2009-07-22 11:12:00,2.1703,2.17037,2.17025,2.17025,7000000.0
2009-07-22 11:13:00,2.17023,2.17033,2.16992,2.17033,11000000.0
2009-07-22 11:14:00,2.1705,2.17073,2.17015,2.17015,11000000.0
2009-07-22 11:15:00,2.17029,2.17038,2.17014,2.17021,7000000.0
2009-07-22 11:16:00,2.17042,2.17042,2.17024,2.1704,7000000.0
2009-07-22 11:17:00,2.17026,2.17035,2.17014,2.1703,7000000.0
2009-07-22 11:18:00,2.17001,2.17001,2.16912,2.16925,10000000.0
2009-07-22 11:19:00,2.16909,2.16909,2.16866,2.16883,11000000.0
2009-07-22 11:20:00,2.16948,2.16965,2.16948,2.1696,8000000.0
2009-07-22 11:21:00,2.16957,2.16963,2.1694,2.1694,7000000.0
2009-07-22 11:22:00,2.1693,2.1693,2.16874,2.16874,8000000.0
2009-07-22 11:23:00,2.16929,2.16957,2.16908,2.16957,8000000.0
2009-07-22 11:24:00,2.16957,2.17028,2.16957,2.17028,7000000.0
2009-07-22 11:25:00,2.17035,2.17035,2.16968,2.16968,8000000.0
2009-07-22 11:26:00,2.16956,2.16956,2.16932,2.16946,11000000.0
2009-07-22 11:27:00,2.16928,2.16928,2.1691,2.16915,8000000.0
2009-07-22 11:28:00,2.16923,2.16949,2.16923,2.16949,7000000.0
2009-07-22 11:29:00,2.16937,2.16946,2.16911,2.16946,8000000.0
2009-07-22 11:30:00,2.16968,2.16973,2.16953,2.16953,7000000.0
2009-07-22 11:31:00,2.16953,2.16954,2.16936,2.16936,11000000.0
2009-07-22 11:32:00,2.16909,2.16918,2.169,2.16914,11000000.0
2009-07-22 11:33:00,2.16914,2.16923,2.16908,2.16923,7000000.0
2009-07-22 11:34:00,2.16913,2.16927,2.16896,2.16927,7000000.0
2009-07-22 11:35:00,2.16937,2.16985,2.16933,2.16933,10000000.0
2009-07-22 11:36:00,2.1692,2.1692,2.16888,2.16888,8000000.0
2009-07-22 11:37:00,2.16923,2.17025,2.16923,2.16998,8000000.0
2009-07-22 11:38:00,2.16978,2.17006,2.16966,2.16966,9000000.0
2009-07-22 11:39:00,2.1694,2.16967,2.1694,2.16967,9000000.0
2009-07-22 11:40:00,2.1698,2.16985,2.16963,2.16973,11000000.0
2009-07-22 11:41:00,2.1696,2.1696,2.16914,2.16914,11000000.0
2009-07-22 11:42:00,2.1688,2.16936,2.1688,2.16935,11000000.0
2009-07-22 11:43:00,2.1696,2.16977,2.1696,2.16972,7000000.0
2009-07-22 11:44:00,2.16945,2.16945,2.16923,2.1693,7000000.0
2009-07-22 11:45:00,2.16909,2.16938,2.16909,2.16938,11000000.0
2009-07-22 11:46:00,2.1693,2.1693,2.16891,2.16891,7000000.0
2009-07-22 11:47:00,2.16885,2.16892,2.16882,2.16892,10000000.0
2009-07-22 11:48:00,2.16909,2.16938,2.16903,2.16905,10000000.0
2009-07-22 11:49:00,2.16902,2.16902,2.16843,2.16843,7000000.0
2009-07-22 11:50:00,2.16789,2.16805,2.16715,2.16731,7000000.0
2009-07-22 11:51:00,2.16819,2.16864,2.16819,2.16864,8000000.0
2009-07-22 11:52:00,2.16889,2.17043,2.16889,2.17043,10000000.0
2009-07-22 11:53:00,2.17058,2.17109,2.17058,2.17109,10000000.0
2009-07-22 11:54:00,2.17094,2.1714,2.17094,2.17111,9000000.0
2009-07-22 11:55:00,2.17068,2.17068,2.17016,2.17016,8000000.0
2009-07-22 11:56:00,2.17019,2.17019,2.16977,2.17004,11000000.0
2009-07-22 11:57:00,2.17007,2.17046,2.17007,2.17024,8000000.0
2009-07-22 11:58:00,2.17014,2.17032,2.17013,2.17013,9000000.0
2009-07-22 11:59:00,2.16986,2.17004,2.16983,2.17004,7000000.0
2009-07-22 12:00:00,2.17007,2.17012,2.16992,2.17012,7000000.0
2009-07-22 12:01:00,2.17024,2.17026,2.1701,2.17014,10000000.0
2009-07-22 12:02:00,2.1698,2.17,2.16873,2.16873,10000000.0
2009-07-22 12:03:00,2.16834,2.16874,2.16834,2.16874,7000000.0
2009-07-22 12:04:00,2.16857,2.16866,2.16841,2.16866,9000000.0
2009-07-22 12:05:00,2.16855,2.16859,2.16839,2.16839,11000000.0
2009-07-22 12:06:00,2.16833,2.16835,2.16812,2.16812,7000000.0
2009-07-22 12:07:00,2.16826,2.16849,2.16816,2.16849,7000000.0
2009-07-22 12:08:00,2.16858,2.1687,2.16832,2.16832,9000000.0
2009-07-22 12:09:00,2.16823,2.16825,2.16786,2.16825,8000000.0
2009-07-22 12:10:00,2.16812,2.16818,2.1677,2.1677,6000000.0
2009-07-22 12:11:00,2.16756,2.16786,2.16755,2.16783,7000000.0
2009-07-22 12:12:00,2.16778,2.16797,2.16773,2.16792,7000000.0
2009-07-22 12:13:00,2.16817,2.16817,2.16659,2.16659,10000000.0
2009-07-22 12:14:00,2.16635,2.16635,2.16624,2.1663,8000000.0
2009-07-22 12:15:00,2.16592,2.16618,2.16592,2.16616,8000000.0
2009-07-22 12:16:00,2.16631,2.16631,2.16602,2.16606,8000000.0
2009-07-22 12:17:00,2.16605,2.16657,2.16605,2.16652,8000000.0
2009-07-22 12:18:00,2.16679,2.16679,2.16627,2.16627,11000000.0
2009-07-22 12:19:00,2.16615,2.1663,2.16615,2.16616,9000000.0
2009-07-22 12:20:00,2.16617,2.16619,2.16596,2.16606,10000000.0
2009-07-22 12:21:00,2.16595,2.16611,2.16418,2.16418,7000000.0
2009-07-22 12:22:00,2.16602,2.16603,2.16574,2.16597,8000000.0
2009-07-22 12:23:00,2.16583,2.1659,2.16576,2.16584,7000000.0
2009-07-22 12:24:00,2.1658,2.16583,2.16571,2.16583,7000000.0
2009-07-22 12:25:00,2.16562,2.1657,2.16552,2.1657,6000000.0
2009-07-22 12:26:00,2.16549,2.1656,2.16516,2.16516,8000000.0
2009-07-22 12:27:00,2.16503,2.16528,2.16501,2.16514,10000000.0
2009-07-22 12:28:00,2.16531,2.16556,2.16531,2.16551,9000000.0
2009-07-22 12:29:00,2.16545,2.16554,2.16533,2.16543,6000000.0
2009-07-22 12:30:00,2.16575,2.16668,2.16575,2.16668,7000000.0
2009-07-22 12:31:00,2.16649,2.16665,2.16648,2.1666,11000000.0
2009-07-22 12:32:00,2.16665,2.16706,2.16665,2.16696,7000000.0
2009-07-22 12:33:00,2.16681,2.16706,2.16681,2.16698,7000000.0
2009-07-22 12:34:00,2.16694,2.16712,2.16684,2.16693,7000000.0
2009-07-22 12:35:00,2.16682,2.16684,2.16674,2.16684,8000000.0
2009-07-22 12:36:00,2.16696,2.16696,2.1664,2.1664,8000000.0
2009-07-22 12:37:00,2.16634,2.16641,2.16568,2.16568,9000000.0
2009-07-22 12:38:00,2.16567,2.16631,2.16567,2.16631,8000000.0
2009-07-22 12:39:00,2.16585,2.16588,2.16575,2.16581,9000000.0
2009-07-22 12:40:00,2.16612,2.1662,2.16566,2.16566,7000000.0
2009-07-22 12:41:00,2.16571,2.16584,2.16567,2.16584,8000000.0
2009-07-22 12:42:00,2.16602,2.16602,2.16564,2.16573,5000000.0
2009-07-22 12:43:00,2.16575,2.1662,2.16575,2.16593,9000000.0
2009-07-22 12:44:00,2.16631,2.16639,2.16607,2.16639,8000000.0
2009-07-22 12:45:00,2.16633,2.16656,2.166,2.16655,9000000.0
2009-07-22 12:46:00,2.1666,2.1666,2.16615,2.16615,9000000.0
2009-07-22 12:47:00,2.16569,2.16593,2.16544,2.16593,10000000.0
2009-07-22 12:48:00,2.16593,2.16607,2.16571,2.16571,11000000.0
2009-07-22 12:49:00,2.16596,2.16596,2.16583,2.16583,7000000.0
2009-07-22 12:50:00,2.16584,2.16596,2.16575,2.16584,7000000.0
2009-07-22 12:51:00,2.16576,2.16576,2.16512,2.16512,8000000.0
2009-07-22 12:52:00,2.16515,2.16516,2.16484,2.16504,11000000.0
2009-07-22 12:53:00,2.16505,2.16537,2.16505,2.16537,8000000.0
2009-07-22 12:54:00,2.16576,2.16585,2.16561,2.16575,7000000.0
2009-07-22 12:55:00,2.16568,2.16568,2.1655,2.1655,8000000.0
2009-07-22 12:56:00,2.16525,2.1654,2.1652,2.1654,7000000.0
2009-07-22 12:57:00,2.1656,2.1656,2.16536,2.16536,7000000.0
2009-07-22 12:58:00,2.16514,2.16521,2.16484,2.16505,8000000.0
2009-07-22 12:59:00,2.165,2.16502,2.16438,2.16442,7000000.0
2009-07-22 13:00:00,2.1646,2.16514,2.1646,2.16514,8000000.0
2009-07-22 13:01:00,2.16503,2.16518,2.16487,2.16504,8000000.0
2009-07-22 13:02:00,2.16504,2.1651,2.1649,2.16494,7000000.0
2009-07-22 13:03:00,2.1647,2.1647,2.16373,2.16379,8000000.0
2009-07-22 13:04:00,2.16414,2.1644,2.16414,2.1644,7000000.0
2009-07-22 13:05:00,2.16434,2.16443,2.16429,2.16443,8000000.0
2009-07-22 13:06:00,2.16457,2.16457,2.1639,2.16394,7000000.0
2009-07-22 13:07:00,2.16396,2.16396,2.1638,2.1638,5000000.0
2009-07-22 13:08:00,2.16408,2.16431,2.16408,2.16431,10000000.0
2009-07-22 13:09:00,2.16436,2.1644,2.16403,2.16411,7000000.0
2009-07-22 13:10:00,2.16421,2.16446,2.16412,2.16431,9000000.0
2009-07-22 13:11:00,2.16419,2.16419,2.16355,2.16358,8000000.0
2009-07-22 13:12:00,2.16412,2.16494,2.16412,2.16494,8000000.0
2009-07-22 13:13:00,2.1651,2.1654,2.1648,2.1654,9000000.0
2009-07-22 13:14:00,2.16536,2.16536,2.1651,2.16528,6000000.0
2009-07-22 13:15:00,2.16532,2.16549,2.16527,2.16527,8000000.0
2009-07-22 13:16:00,2.16507,2.16507,2.16464,2.16483,8000000.0
2009-07-22 13:17:00,2.1644,2.16454,2.16423,2.16452,9000000.0
2009-07-22 13:18:00,2.1645,2.16464,2.16432,2.16464,10000000.0
2009-07-22 13:19:00,2.16449,2.16449,2.16422,2.16444,8000000.0
2009-07-22 13:20:00,2.16425,2.16425,2.16379,2.16397,8000000.0
2009-07-22 13:21:00,2.16403,2.16403,2.16369,2.16371,7000000.0
2009-07-22 13:22:00,2.16364,2.16415,2.16364,2.16415,11000000.0
2009-07-22 13:23:00,2.1642,2.16437,2.16407,2.16418,8000000.0
2009-07-22 13:24:00,2.16429,2.16507,2.16429,2.16507,7000000.0
2009-07-22 13:25:00,2.16546,2.16558,2.16546,2.16546,5000000.0
2009-07-22 13:26:00,2.16539,2.16539,2.16487,2.16487,10000000.0
2009-07-22 13:27:00,2.1648,2.16505,2.1648,2.16492,8000000.0
2009-07-22 13:28:00,2.16491,2.16491,2.16462,2.16462,21000000.0
2009-07-22 13:29:00,2.16459,2.1649,2.16459,2.1649,17000000.0
2009-07-22 13:30:00,2.1648,2.1648,2.16421,2.16421,7000000.0
2009-07-22 13:31:00,2.16412,2.16443,2.16412,2.16422,9000000.0
2009-07-22 13:32:00,2.16443,2.16443,2.16433,2.16434,14000000.0
2009-07-22 13:33:00,2.16412,2.1643,2.16407,2.16413,14000000.0
2009-07-22 13:34:00,2.16455,2.16474,2.16449,2.16474,31000000.0
2009-07-22 13:35:00,2.16496,2.16505,2.16448,2.16448,17000000.0
2009-07-22 13:36:00,2.16431,2.16446,2.16428,2.16428,24000000.0
2009-07-22 13:37:00,2.16414,2.16414,2.16363,2.16363,10000000.0
2009-07-22 13:38:00,2.16401,2.16412,2.16384,2.16412,18000000.0
2009-07-22 13:39:00,2.16385,2.16399,2.16363,2.16399,15000000.0
2009-07-22 13:40:00,2.16402,2.16406,2.16383,2.16398,29000000.0
2009-07-22 13:41:00,2.16408,2.16474,2.16408,2.16471,13000000.0
2009-07-22 13:42:00,2.16474,2.16474,2.16431,2.16435,8000000.0
2009-07-22 13:43:00,2.16406,2.16406,2.16396,2.16398,10000000.0
2009-07-22 13:44:00,2.164,2.16423,2.16393,2.16399,26000000.0
2009-07-22 13:45:00,2.16416,2.16425,2.16407,2.16407,22000000.0
2009-07-22 13:46:00,2.16402,2.16411,2.16393,2.16393,19000000.0
2009-07-22 13:47:00,2.16385,2.16385,2.16354,2.16371,17000000.0
2009-07-22 13:48:00,2.16388,2.16423,2.16383,2.16396,22000000.0
2009-07-22 13:49:00,2.16378,2.16391,2.1637,2.16378,24000000.0
2009-07-22 13:50:00,2.16396,2.16396,2.16368,2.16368,15000000.0
2009-07-22 13:51:00,2.16383,2.16396,2.16383,2.16396,22000000.0
2009-07-22 13:52:00,2.16333,2.16389,2.16323,2.1634,32000000.0
2009-07-22 13:53:00,2.164,2.16415,2.164,2.16409,28000000.0
2009-07-22 13:54:00,2.16424,2.16535,2.16422,2.16535,31000000.0
2009-07-22 13:55:00,2.16562,2.16562,2.16524,2.1654,20000000.0
2009-07-22 13:56:00,2.16583,2.16638,2.16583,2.16591,24000000.0
2009-07-22 13:57:00,2.16591,2.16629,2.16591,2.16612,34000000.0
2009-07-22 13:58:00,2.16615,2.16648,2.16613,2.16648,16000000.0
2009-07-22 13:59:00,2.16625,2.16625,2.16454,2.16454,30000000.0
2009-07-22 14:00:00,2.16502,2.16505,2.1647,2.16473,39000000.0
2009-07-22 14:01:00,2.16455,2.16475,2.16441,2.16441,30000000.0
2009-07-22 14:02:00,2.16554,2.16637,2.16554,2.16632,19000000.0
2009-07-22 14:03:00,2.16612,2.16646,2.166,2.16646,23000000.0
2009-07-22 14:04:00,2.16656,2.16676,2.16626,2.1666,33000000.0
2009-07-22 14:05:00,2.1661,2.1661,2.16553,2.16553,28000000.0
2009-07-22 14:06:00,2.16516,2.16599,2.16516,2.16599,31000000.0
2009-07-22 14:07:00,2.16609,2.16684,2.16609,2.16677,31000000.0
2009-07-22 14:08:00,2.16665,2.16746,2.16665,2.16739,27000000.0
2009-07-22 14:09:00,2.16742,2.16755,2.16737,2.16749,27000000.0
2009-07-22 14:10:00,2.16711,2.16714,2.16695,2.16698,24000000.0
2009-07-22 14:11:00,2.16701,2.16701,2.16645,2.16645,21000000.0
2009-07-22 14:12:00,2.16578,2.1661,2.16563,2.16563,22000000.0
2009-07-22 14:13:00,2.16555,2.16561,2.16545,2.16558,13000000.0
2009-07-22 14:14:00,2.16571,2.16571,2.16553,2.16553,21000000.0
2009-07-22 14:15:00,2.16575,2.1666,2.16575,2.1666,25000000.0
2009-07-22 14:16:00,2.16726,2.16871,2.16726,2.16871,26000000.0
2009-07-22 14:17:00,2.169,2.16934,2.16898,2.16934,32000000.0
2009-07-22 14:18:00,2.1698,2.1698,2.16902,2.16902,27000000.0
2009-07-22 14:19:00,2.16885,2.16885,2.16808,2.16808,35000000.0
2009-07-22 14:20:00,2.16819,2.1687,2.16819,2.16842,32000000.0
2009-07-22 14:21:00,2.16898,2.16924,2.16889,2.16889,39000000.0
2009-07-22 14:22:00,2.16895,2.16895,2.16829,2.16831,22000000.0
2009-07-22 14:23:00,2.16802,2.16813,2.16741,2.16741,40000000.0
2009-07-22 14:24:00,2.16743,2.16808,2.16743,2.16808,10000000.0
2009-07-22 14:25:00,2.16807,2.1681,2.1677,2.16772,35000000.0
2009-07-22 14:26:00,2.1673,2.16738,2.16718,2.16721,18000000.0
2009-07-22 14:27:00,2.16739,2.16748,2.16724,2.16742,28000000.0
2009-07-22 14:28:00,2.16758,2.16758,2.1671,2.16752,21000000.0
2009-07-22 14:29:00,2.1679,2.16848,2.1679,2.16848,16000000.0
2009-07-22 14:30:00,2.16828,2.16828,2.1679,2.1679,25000000.0
2009-07-22 14:31:00,2.16782,2.16782,2.16754,2.16754,26000000.0
2009-07-22 14:32:00,2.16759,2.1676,2.16738,2.16758,32000000.0
2009-07-22 14:33:00,2.16755,2.16763,2.1674,2.16763,20000000.0
2009-07-22 14:34:00,2.16731,2.16766,2.16709,2.16766,25000000.0
2009-07-22 14:35:00,2.16728,2.16728,2.16694,2.16706,23000000.0
2009-07-22 14:36:00,2.16692,2.16704,2.16674,2.16704,11000000.0
2009-07-22 14:37:00,2.16719,2.16757,2.16719,2.16742,41000000.0
2009-07-22 14:38:00,2.16737,2.16737,2.16711,2.16736,54000000.0
2009-07-22 14:39:00,2.16816,2.16824,2.16792,2.16809,36000000.0
2009-07-22 14:40:00,2.16825,2.16858,2.16825,2.16845,36000000.0
2009-07-22 14:41:00,2.16854,2.16883,2.16854,2.16864,41000000.0
2009-07-22 14:42:00,2.16898,2.16914,2.16898,2.16899,19000000.0
2009-07-22 14:43:00,2.16954,2.1702,2.16954,2.1702,20000000.0
2009-07-22 14:44:00,2.17018,2.17035,2.17015,2.17015,25000000.0
2009-07-22 14:45:00,2.17052,2.17074,2.17039,2.17039,33000000.0
2009-07-22 14:46:00,2.16996,2.17028,2.16996,2.17026,11000000.0
2009-07-22 14:47:00,2.17025,2.17051,2.1702,2.17051,7000000.0
2009-07-22 14:48:00,2.17036,2.1706,2.17024,2.17028,21000000.0
2009-07-22 14:49:00,2.16978,2.16978,2.16945,2.1695,32000000.0
2009-07-22 14:50:00,2.1695,2.1695,2.16903,2.16927,33000000.0
2009-07-22 14:51:00,2.17001,2.17025,2.17001,2.17008,37000000.0
2009-07-22 14:52:00,2.17025,2.17035,2.17001,2.17035,17000000.0
2009-07-22 14:53:00,2.17053,2.17053,2.17027,2.17047,22000000.0
2009-07-22 14:54:00,2.17024,2.17024,2.16997,2.17001,17000000.0
2009-07-22 14:55:00,2.16982,2.16993,2.16982,2.16992,7000000.0
2009-07-22 14:56:00,2.16955,2.16965,2.16937,2.16937,21000000.0
2009-07-22 14:57:00,2.16986,2.16994,2.16919,2.16929,12000000.0
2009-07-22 14:58:00,2.16903,2.16903,2.16751,2.16809,31000000.0
2009-07-22 14:59:00,2.16777,2.16777,2.16719,2.16734,20000000.0
2009-07-22 15:00:00,2.16689,2.16696,2.16646,2.16646,32000000.0
2009-07-22 15:01:00,2.16657,2.16678,2.1665,2.16667,14000000.0
2009-07-22 15:02:00,2.16681,2.16716,2.16677,2.16698,26000000.0
2009-07-22 15:03:00,2.16704,2.16744,2.16704,2.16718,30000000.0
2009-07-22 15:04:00,2.16681,2.16681,2.16649,2.16659,29000000.0
2009-07-22 15:05:00,2.16665,2.16684,2.16652,2.16675,28000000.0
2009-07-22 15:06:00,2.16661,2.16661,2.16616,2.16616,16000000.0
2009-07-22 15:07:00,2.16603,2.16613,2.16597,2.16604,26000000.0
2009-07-22 15:08:00,2.16602,2.16611,2.16602,2.16602,25000000.0
2009-07-22 15:09:00,2.16571,2.16605,2.16569,2.16599,34000000.0
2009-07-22 15:10:00,2.16588,2.16615,2.16588,2.16601,36000000.0
2009-07-22 15:11:00,2.16602,2.16608,2.16599,2.16599,27000000.0
2009-07-22 15:12:00,2.16624,2.16624,2.16594,2.16594,26000000.0
2009-07-22 15:13:00,2.16592,2.16617,2.16592,2.16617,41000000.0
2009-07-22 15:14:00,2.16599,2.16611,2.16588,2.16611,30000000.0
2009-07-22 15:15:00,2.16634,2.16668,2.16634,2.16668,21000000.0
2009-07-22 15:16:00,2.16738,2.16738,2.16671,2.16683,9000000.0
2009-07-22 15:17:00,2.16655,2.16655,2.1663,2.16639,26000000.0
2009-07-22 15:18:00,2.16667,2.16667,2.16643,2.16661,10000000.0
2009-07-22 15:19:00,2.1666,2.16706,2.16646,2.16706,16000000.0
2009-07-22 15:20:00,2.16694,2.16711,2.16672,2.16672,20000000.0
2009-07-22 15:21:00,2.1666,2.16666,2.16642,2.16642,12000000.0
2009-07-22 15:22:00,2.16622,2.16623,2.166,2.16623,22000000.0
2009-07-22 15:23:00,2.1663,2.16672,2.16621,2.16672,36000000.0
2009-07-22 15:24:00,2.1667,2.16705,2.1667,2.16705,20000000.0
2009-07-22 15:25:00,2.16742,2.16742,2.16698,2.1671,14000000.0
2009-07-22 15:26:00,2.167,2.167,2.16653,2.16653,40000000.0
2009-07-22 15:27:00,2.16623,2.16624,2.16609,2.16624,32000000.0
2009-07-22 15:28:00,2.16657,2.16663,2.16641,2.16649,55000000.0
2009-07-22 15:29:00,2.1673,2.16825,2.16559,2.16559,47000000.0
2009-07-22 15:30:00,2.16564,2.16819,2.16564,2.16709,71000000.0
2009-07-22 15:31:00,2.16668,2.16682,2.16659,2.16659,58000000.0
2009-07-22 15:32:00,2.16604,2.16638,2.16604,2.1661,25000000.0
2009-07-22 15:33:00,2.16593,2.16619,2.16593,2.16619,32000000.0
2009-07-22 15:34:00,2.16614,2.16614,2.16515,2.16515,22000000.0
2009-07-22 15:35:00,2.16516,2.16555,2.16488,2.16555,30000000.0
2009-07-22 15:36:00,2.16586,2.16586,2.1656,2.1656,23000000.0
2009-07-22 15:37:00,2.1655,2.16559,2.16486,2.16487,24000000.0
2009-07-22 15:38:00,2.16482,2.16493,2.16469,2.16493,61000000.0
2009-07-22 15:39:00,2.16479,2.16479,2.16402,2.16402,40000000.0
2009-07-22 15:40:00,2.16376,2.16382,2.16359,2.16381,37000000.0
2009-07-22 15:41:00,2.16383,2.16383,2.16354,2.16373,43000000.0
2009-07-22 15:42:00,2.16348,2.16417,2.16348,2.16417,41000000.0
2009-07-22 15:43:00,2.16412,2.1646,2.16412,2.16459,30000000.0
2009-07-22 15:44:00,2.16455,2.16471,2.16448,2.16471,29000000.0
2009-07-22 15:45:00,2.16475,2.16508,2.16475,2.16503,36000000.0
2009-07-22 15:46:00,2.16497,2.16507,2.16497,2.16502,24000000.0
2009-07-22 15:47:00,2.1653,2.16536,2.16514,2.16535,31000000.0
2009-07-22 15:48:00,2.16528,2.1653,2.16507,2.16507,33000000.0
2009-07-22 15:49:00,2.16479,2.16502,2.16468,2.16468,25000000.0
2009-07-22 15:50:00,2.16512,2.16528,2.16512,2.16525,11000000.0
2009-07-22 15:51:00,2.16541,2.16546,2.16376,2.16376,37000000.0
2009-07-22 15:52:00,2.16323,2.16342,2.1628,2.1629,23000000.0
2009-07-22 15:53:00,2.1629,2.1629,2.16182,2.16182,15000000.0
2009-07-22 15:54:00,2.16231,2.16241,2.16207,2.16214,26000000.0
2009-07-22 15:55:00,2.1622,2.16242,2.16216,2.16224,33000000.0
2009-07-22 15:56:00,2.16225,2.16278,2.16225,2.16278,36000000.0
2009-07-22 15:57:00,2.16277,2.16297,2.16271,2.16294,34000000.0
2009-07-22 15:58:00,2.16379,2.1645,2.16379,2.16412,24000000.0
2009-07-22 15:59:00,2.16399,2.16458,2.16399,2.16418,23000000.0
2009-07-22 16:00:00,2.16411,2.16411,2.16369,2.1637,51000000.0
2009-07-22 16:01:00,2.16357,2.16383,2.16357,2.16365,31000000.0
2009-07-22 16:02:00,2.16295,2.16298,2.1627,2.16277,29000000.0
2009-07-22 16:03:00,2.16263,2.16277,2.16249,2.16267,51000000.0
2009-07-22 16:04:00,2.1624,2.16255,2.16221,2.16255,38000000.0
2009-07-22 16:05:00,2.16259,2.16289,2.16259,2.16276,37000000.0
2009-07-22 16:06:00,2.1627,2.1627,2.16235,2.16235,33000000.0
2009-07-22 16:07:00,2.16209,2.16215,2.16182,2.16205,37000000.0
2009-07-22 16:08:00,2.16272,2.16307,2.16272,2.16307,37000000.0
2009-07-22 16:09:00,2.16341,2.16392,2.16341,2.16368,44000000.0
2009-07-22 16:10:00,2.16322,2.16362,2.16311,2.16311,41000000.0
2009-07-22 16:11:00,2.16308,2.16332,2.16308,2.16327,27000000.0
2009-07-22 16:12:00,2.1636,2.16417,2.1636,2.16416,22000000.0
2009-07-22 16:13:00,2.16456,2.16489,2.16451,2.16451,38000000.0
2009-07-22 16:14:00,2.16433,2.16433,2.16399,2.16429,41000000.0
2009-07-22 16:15:00,2.16395,2.16395,2.16367,2.1637,42000000.0
2009-07-22 16:16:00,2.16355,2.16401,2.16341,2.16401,45000000.0
2009-07-22 16:17:00,2.16405,2.16451,2.16405,2.16451,22000000.0
2009-07-22 16:18:00,2.16491,2.16516,2.16477,2.16492,49000000.0
2009-07-22 16:19:00,2.16468,2.16509,2.16468,2.1648,27000000.0
2009-07-22 16:20:00,2.16458,2.16476,2.16458,2.16473,52000000.0
2009-07-22 16:21:00,2.16492,2.16492,2.16417,2.16442,37000000.0
2009-07-22 16:22:00,2.16442,2.16442,2.16389,2.16421,50000000.0
2009-07-22 16:23:00,2.16363,2.16363,2.16299,2.16332,48000000.0
2009-07-22 16:24:00,2.16358,2.16405,2.16358,2.16405,44000000.0
2009-07-22 16:25:00,2.16397,2.16431,2.16397,2.16431,28000000.0
2009-07-22 16:26:00,2.16373,2.1645,2.16373,2.1645,41000000.0
2009-07-22 16:27:00,2.16488,2.16519,2.16466,2.16519,46000000.0
2009-07-22 16:28:00,2.1649,2.16534,2.1649,2.16534,34000000.0
2009-07-22 16:29:00,2.16552,2.16552,2.16488,2.16488,24000000.0
2009-07-22 16:30:00,2.16421,2.16421,2.1635,2.16371,43000000.0
2009-07-22 16:31:00,2.16343,2.16343,2.16237,2.16237,36000000.0
2009-07-22 16:32:00,2.1628,2.16347,2.1628,2.1634,34000000.0
2009-07-22 16:33:00,2.16359,2.16359,2.16316,2.16316,41000000.0
2009-07-22 16:34:00,2.16304,2.16304,2.16268,2.16268,29000000.0
2009-07-22 16:35:00,2.16292,2.16307,2.16253,2.16301,53000000.0
2009-07-22 16:36:00,2.16263,2.16295,2.16255,2.16282,43000000.0
2009-07-22 16:37:00,2.16308,2.16308,2.16268,2.16274,56000000.0
2009-07-22 16:38:00,2.16289,2.16291,2.16257,2.16277,34000000.0
2009-07-22 16:39:00,2.16259,2.16281,2.16259,2.16273,43000000.0
2009-07-22 16:40:00,2.16264,2.16279,2.16185,2.16198,63000000.0
2009-07-22 16:41:00,2.16201,2.16281,2.16201,2.16274,44000000.0
2009-07-22 16:42:00,2.16276,2.16291,2.16232,2.16232,57000000.0
2009-07-22 16:43:00,2.16242,2.16247,2.16202,2.16203,20000000.0
2009-07-22 16:44:00,2.16214,2.16231,2.16179,2.16231,34000000.0
2009-07-22 16:45:00,2.16239,2.16239,2.16201,2.16218,41000000.0
2009-07-22 16:46:00,2.16227,2.16238,2.16208,2.1622,59000000.0
2009-07-22 16:47:00,2.16222,2.16233,2.162,2.16223,55000000.0
2009-07-22 16:48:00,2.16256,2.16264,2.16217,2.16222,46000000.0
2009-07-22 16:49:00,2.16218,2.16229,2.1621,2.1621,35000000.0
2009-07-22 16:50:00,2.16207,2.16232,2.16202,2.16231,45000000.0
2009-07-22 16:51:00,2.16235,2.16317,2.16235,2.16317,30000000.0
2009-07-22 16:52:00,2.16328,2.16328,2.16277,2.16277,30000000.0
2009-07-22 16:53:00,2.16248,2.16251,2.16224,2.16224,19000000.0
2009-07-22 16:54:00,2.16199,2.16226,2.16199,2.16221,18000000.0
2009-07-22 16:55:00,2.16198,2.16218,2.16197,2.16218,40000000.0
2009-07-22 16:56:00,2.16221,2.16227,2.16194,2.16211,37000000.0
2009-07-22 16:57:00,2.16188,2.16202,2.16188,2.16197,17000000.0
2009-07-22 16:58:00,2.16179,2.16238,2.16179,2.16238,45000000.0
2009-07-22 16:59:00,2.16279,2.16432,2.16279,2.16432,39000000.0
2009-07-22 17:00:00,2.16452,2.1651,2.16452,2.1651,47000000.0
2009-07-22 17:01:00,2.16521,2.16524,2.1646,2.1646,26000000.0
2009-07-22 17:02:00,2.16485,2.165,2.16462,2.16462,33000000.0
2009-07-22 17:03:00,2.16435,2.16444,2.16387,2.16389,33000000.0
2009-07-22 17:04:00,2.16383,2.16392,2.16308,2.16392,37000000.0
2009-07-22 17:05:00,2.16431,2.16431,2.16385,2.16385,35000000.0
2009-07-22 17:06:00,2.16355,2.16356,2.16332,2.16335,46000000.0
2009-07-22 17:07:00,2.16348,2.16353,2.16336,2.16339,33000000.0
2009-07-22 17:08:00,2.16337,2.16345,2.1631,2.16338,45000000.0
2009-07-22 17:09:00,2.16358,2.16411,2.16358,2.16388,47000000.0
2009-07-22 17:10:00,2.16366,2.16429,2.16359,2.16427,36000000.0
2009-07-22 17:11:00,2.16437,2.16454,2.16437,2.16448,44000000.0
2009-07-22 17:12:00,2.16456,2.16476,2.16432,2.16448,23000000.0
2009-07-22 17:13:00,2.16489,2.16525,2.16482,2.16494,35000000.0
2009-07-22 17:14:00,2.16497,2.16497,2.16451,2.16463,27000000.0
2009-07-22 17:15:00,2.16474,2.1651,2.16474,2.16504,26000000.0
2009-07-22 17:16:00,2.16521,2.16521,2.16427,2.16427,27000000.0
2009-07-22 17:17:00,2.16418,2.16441,2.16415,2.16415,38000000.0
2009-07-22 17:18:00,2.16413,2.16416,2.16393,2.16393,29000000.0
2009-07-22 17:19:00,2.16436,2.16483,2.16436,2.16454,19000000.0
2009-07-22 17:20:00,2.16461,2.16461,2.16402,2.16419,29000000.0
2009-07-22 17:21:00,2.16413,2.16442,2.16413,2.16442,26000000.0
2009-07-22 17:22:00,2.1642,2.16448,2.1642,2.16448,30000000.0
2009-07-22 17:23:00,2.16375,2.16375,2.16345,2.16345,32000000.0
2009-07-22 17:24:00,2.16346,2.16374,2.1632,2.16327,23000000.0
2009-07-22 17:25:00,2.16317,2.16317,2.16276,2.16278,20000000.0
2009-07-22 17:26:00,2.16269,2.16275,2.16238,2.16274,18000000.0
2009-07-22 17:27:00,2.16291,2.16303,2.16287,2.16302,44000000.0
2009-07-22 17:28:00,2.1628,2.16299,2.16276,2.16293,39000000.0
2009-07-22 17:29:00,2.1629,2.16298,2.1627,2.16277,36000000.0
2009-07-22 17:30:00,2.16276,2.1634,2.16276,2.16313,61000000.0
2009-07-22 17:31:00,2.16381,2.16423,2.16381,2.16403,62000000.0
2009-07-22 17:32:00,2.16388,2.16388,2.16259,2.16259,54000000.0
2009-07-22 17:33:00,2.16197,2.16197,2.16171,2.16171,64000000.0
2009-07-22 17:34:00,2.1619,2.16223,2.1619,2.16223,60000000.0
2009-07-22 17:35:00,2.16236,2.16236,2.16225,2.16225,43000000.0
2009-07-22 17:36:00,2.16246,2.16254,2.16228,2.16228,58000000.0
2009-07-22 17:37:00,2.16234,2.16277,2.16213,2.16277,47000000.0
2009-07-22 17:38:00,2.16241,2.1626,2.16223,2.1626,44000000.0
2009-07-22 17:39:00,2.16266,2.16291,2.16266,2.16287,41000000.0
2009-07-22 17:40:00,2.16313,2.16358,2.16313,2.16318,59000000.0
2009-07-22 17:41:00,2.16327,2.16328,2.16298,2.16298,50000000.0
2009-07-22 17:42:00,2.16266,2.16266,2.16216,2.16216,37000000.0
2009-07-22 17:43:00,2.16213,2.16282,2.16213,2.16277,33000000.0
2009-07-22 17:44:00,2.16256,2.16333,2.16256,2.16298,46000000.0
2009-07-22 17:45:00,2.16308,2.16335,2.16303,2.16309,49000000.0
2009-07-22 17:46:00,2.16326,2.16347,2.16318,2.16324,56000000.0
2009-07-22 17:47:00,2.16326,2.16333,2.16318,2.16331,65000000.0
2009-07-22 17:48:00,2.16368,2.16368,2.16339,2.16347,61000000.0
2009-07-22 17:49:00,2.16359,2.1638,2.16337,2.16337,72000000.0
2009-07-22 17:50:00,2.16337,2.16348,2.16325,2.16332,53000000.0
2009-07-22 17:51:00,2.16381,2.16387,2.16362,2.16381,54000000.0
2009-07-22 17:52:00,2.16392,2.16402,2.16374,2.16402,51000000.0
2009-07-22 17:53:00,2.16376,2.16422,2.16376,2.16422,42000000.0
2009-07-22 17:54:00,2.16406,2.16406,2.16312,2.16359,32000000.0
2009-07-22 17:55:00,2.16304,2.1632,2.16284,2.1632,32000000.0
2009-07-22 17:56:00,2.1631,2.16318,2.16298,2.16298,47000000.0
2009-07-22 17:57:00,2.16307,2.16307,2.16279,2.16305,34000000.0
2009-07-22 17:58:00,2.16284,2.16292,2.16283,2.16292,44000000.0
2009-07-22 17:59:00,2.16302,2.16365,2.16301,2.16339,39000000.0
2009-07-22 18:00:00,2.16296,2.1631,2.16279,2.1631,32000000.0
2009-07-22 18:01:00,2.16301,2.16301,2.1628,2.16285,52000000.0
2009-07-22 18:02:00,2.16275,2.16294,2.16265,2.16279,30000000.0
2009-07-22 18:03:00,2.16274,2.16274,2.16251,2.16251,38000000.0
2009-07-22 18:04:00,2.16275,2.16277,2.16254,2.16254,38000000.0
2009-07-22 18:05:00,2.16243,2.16262,2.16223,2.16243,36000000.0
2009-07-22 18:06:00,2.16248,2.16248,2.1622,2.1622,32000000.0
2009-07-22 18:07:00,2.16195,2.1622,2.16146,2.16176,38000000.0
2009-07-22 18:08:00,2.16163,2.16186,2.16156,2.16186,56000000.0
2009-07-22 18:09:00,2.16175,2.16184,2.1615,2.1615,34000000.0
2009-07-22 18:10:00,2.16134,2.16136,2.16121,2.16128,26000000.0
2009-07-22 18:11:00,2.16059,2.16071,2.1604,2.1604,34000000.0
2009-07-22 18:12:00,2.15955,2.15982,2.1583,2.15982,24000000.0
2009-07-22 18:13:00,2.15976,2.15986,2.15976,2.15978,30000000.0
2009-07-22 18:14:00,2.15982,2.15996,2.15979,2.15979,22000000.0
2009-07-22 18:15:00,2.15995,2.15998,2.15973,2.15991,21000000.0
2009-07-22 18:16:00,2.15905,2.15941,2.15884,2.15941,66000000.0
2009-07-22 18:17:00,2.15976,2.15977,2.15946,2.15946,60000000.0
2009-07-22 18:18:00,2.15929,2.15945,2.15929,2.1594,33000000.0
2009-07-22 18:19:00,2.15936,2.15953,2.15936,2.15951,46000000.0
2009-07-22 18:20:00,2.15945,2.15948,2.15905,2.15905,61000000.0
2009-07-22 18:21:00,2.15887,2.15919,2.15887,2.15919,37000000.0
2009-07-22 18:22:00,2.15951,2.15951,2.15929,2.15929,49000000.0
2009-07-22 18:23:00,2.15924,2.1597,2.15923,2.15927,34000000.0
2009-07-22 18:24:00,2.15888,2.1589,2.15857,2.1589,47000000.0
2009-07-22 18:25:00,2.15842,2.15842,2.15751,2.15793,31000000.0
2009-07-22 18:26:00,2.1586,2.1586,2.15779,2.15794,43000000.0
2009-07-22 18:27:00,2.15771,2.15827,2.15724,2.15827,35000000.0
2009-07-22 18:28:00,2.15827,2.15827,2.15795,2.15826,18000000.0
2009-07-22 18:29:00,2.15866,2.15866,2.1582,2.15863,24000000.0
2009-07-22 18:30:00,2.15873,2.15929,2.15873,2.15897,32000000.0
2009-07-22 18:31:00,2.15884,2.15931,2.15884,2.1589,46000000.0
2009-07-22 18:32:00,2.15859,2.15886,2.15853,2.15878,55000000.0
2009-07-22 18:33:00,2.15873,2.15878,2.15845,2.15845,29000000.0
2009-07-22 18:34:00,2.15836,2.15879,2.15836,2.15879,32000000.0
2009-07-22 18:35:00,2.15858,2.15869,2.15826,2.15869,47000000.0
2009-07-22 18:36:00,2.15883,2.15883,2.15862,2.1588,65000000.0
2009-07-22 18:37:00,2.15841,2.15848,2.1582,2.15843,63000000.0
2009-07-22 18:38:00,2.15813,2.15813,2.15757,2.15757,61000000.0
2009-07-22 18:39:00,2.1574,2.1574,2.15708,2.15718,37000000.0
2009-07-22 18:40:00,2.15699,2.15729,2.15681,2.15681,52000000.0
2009-07-22 18:41:00,2.15595,2.15626,2.15583,2.15592,68000000.0
2009-07-22 18:42:00,2.15502,2.15502,2.15281,2.15364,40000000.0
2009-07-22 18:43:00,2.15324,2.15392,2.15324,2.15375,39000000.0
2009-07-22 18:44:00,2.15373,2.15373,2.1528,2.15291,33000000.0
2009-07-22 18:45:00,2.15242,2.15242,2.14889,2.14889,57000000.0
2009-07-22 18:46:00,2.14875,2.14934,2.14875,2.14928,61000000.0
2009-07-22 18:47:00,2.14944,2.15036,2.14944,2.15036,41000000.0
2009-07-22 18:48:00,2.15005,2.15026,2.14946,2.15026,26000000.0
2009-07-22 18:49:00,2.15051,2.15123,2.15051,2.15123,31000000.0
2009-07-22 18:50:00,2.1512,2.1519,2.15097,2.15189,37000000.0
2009-07-22 18:51:00,2.15178,2.15184,2.15154,2.15184,17000000.0
2009-07-22 18:52:00,2.15088,2.15095,2.15077,2.15086,33000000.0
2009-07-22 18:53:00,2.15113,2.15139,2.15092,2.15115,31000000.0
2009-07-22 18:54:00,2.15152,2.15214,2.15147,2.15214,11000000.0
2009-07-22 18:55:00,2.15165,2.15165,2.15094,2.15094,22000000.0
2009-07-22 18:56:00,2.15113,2.15317,2.15113,2.15317,16000000.0
2009-07-22 18:57:00,2.15341,2.15348,2.15309,2.15309,15000000.0
2009-07-22 18:58:00,2.15308,2.15308,2.15196,2.15196,19000000.0
2009-07-22 18:59:00,2.15221,2.15308,2.15167,2.15167,26000000.0
2009-07-22 19:00:00,2.15226,2.15321,2.15226,2.15321,12000000.0
2009-07-22 19:01:00,2.15342,2.15345,2.15315,2.15329,18000000.0
2009-07-22 19:02:00,2.15343,2.15343,2.15304,2.15324,23000000.0
2009-07-22 19:03:00,2.15306,2.15323,2.15306,2.1531,21000000.0
2009-07-22 19:04:00,2.15365,2.15391,2.15331,2.15391,55000000.0
2009-07-22 19:05:00,2.15367,2.15367,2.15327,2.15327,42000000.0
2009-07-22 19:06:00,2.15323,2.15365,2.15313,2.15365,63000000.0
2009-07-22 19:07:00,2.15377,2.15377,2.15306,2.15306,39000000.0
2009-07-22 19:08:00,2.15317,2.15342,2.15295,2.15295,32000000.0
2009-07-22 19:09:00,2.15255,2.15303,2.1525,2.15257,56000000.0
2009-07-22 19:10:00,2.15256,2.1527,2.15214,2.15214,27000000.0
2009-07-22 19:11:00,2.15179,2.15199,2.15171,2.1518,36000000.0
2009-07-22 19:12:00,2.15192,2.15203,2.15188,2.15203,25000000.0
2009-07-22 19:13:00,2.15226,2.1527,2.15226,2.1526,23000000.0
2009-07-22 19:14:00,2.15267,2.15283,2.15257,2.15257,37000000.0
2009-07-22 19:15:00,2.15236,2.15241,2.15225,2.15225,17000000.0
2009-07-22 19:16:00,2.15213,2.15226,2.15194,2.15226,23000000.0
2009-07-22 19:17:00,2.15182,2.15239,2.15182,2.15239,17000000.0
2009-07-22 19:18:00,2.15226,2.15226,2.15061,2.15061,30000000.0
2009-07-22 19:19:00,2.14978,2.15019,2.1496,2.14969,36000000.0
2009-07-22 19:20:00,2.14937,2.1495,2.14933,2.14936,23000000.0
2009-07-22 19:21:00,2.15031,2.1511,2.1502,2.1502,21000000.0
2009-07-22 19:22:00,2.15018,2.15153,2.15018,2.15153,25000000.0
2009-07-22 19:23:00,2.15154,2.15154,2.15126,2.15141,12000000.0
2009-07-22 19:24:00,2.15117,2.15168,2.15117,2.15148,39000000.0
2009-07-22 19:25:00,2.15125,2.15161,2.1509,2.15161,49000000.0
2009-07-22 19:26:00,2.15194,2.15195,2.15176,2.15176,48000000.0
2009-07-22 19:27:00,2.15128,2.15164,2.15128,2.15154,51000000.0
2009-07-22 19:28:00,2.15163,2.15183,2.15156,2.15156,40000000.0
2009-07-22 19:29:00,2.15153,2.15165,2.15136,2.15145,28000000.0
2009-07-22 19:30:00,2.15133,2.15135,2.15076,2.15099,32000000.0
2009-07-22 19:31:00,2.15111,2.15144,2.15111,2.15136,28000000.0
2009-07-22 19:32:00,2.15155,2.15165,2.15135,2.15145,31000000.0
2009-07-22 19:33:00,2.15115,2.15144,2.15107,2.15144,14000000.0
2009-07-22 19:34:00,2.15158,2.15165,2.15137,2.15155,49000000.0
2009-07-22 19:35:00,2.15149,2.15176,2.15149,2.15176,28000000.0
2009-07-22 19:36:00,2.15171,2.15171,2.15138,2.15159,16000000.0
2009-07-22 19:37:00,2.15148,2.15168,2.15148,2.15151,26000000.0
2009-07-22 19:38:00,2.15143,2.15143,2.15131,2.15133,18000000.0
2009-07-22 19:39:00,2.15147,2.1516,2.15121,2.15139,13000000.0
2009-07-22 19:40:00,2.15123,2.15138,2.1511,2.15138,16000000.0
2009-07-22 19:41:00,2.15131,2.15158,2.15131,2.15158,17000000.0
2009-07-22 19:42:00,2.15091,2.15091,2.15044,2.15044,19000000.0
2009-07-22 19:43:00,2.1503,2.1503,2.14989,2.14996,21000000.0
2009-07-22 19:44:00,2.15013,2.15031,2.15013,2.15031,21000000.0
2009-07-22 19:45:00,2.15031,2.15067,2.15013,2.15043,33000000.0
2009-07-22 19:46:00,2.15095,2.15142,2.15089,2.15142,18000000.0
2009-07-22 19:47:00,2.15154,2.15188,2.15154,2.15165,22000000.0
2009-07-22 19:48:00,2.1517,2.15186,2.15165,2.15185,18000000.0
2009-07-22 19:49:00,2.15138,2.15138,2.1509,2.1509,27000000.0
2009-07-22 19:50:00,2.1511,2.1511,2.15085,2.15087,23000000.0
2009-07-22 19:51:00,2.15088,2.15121,2.15079,2.15113,25000000.0
2009-07-22 19:52:00,2.15123,2.15139,2.15123,2.15132,15000000.0
2009-07-22 19:53:00,2.1511,2.1511,2.15081,2.15081,21000000.0
2009-07-22 19:54:00,2.15065,2.15065,2.15053,2.15059,9000000.0
2009-07-22 19:55:00,2.15074,2.15074,2.15037,2.15057,30000000.0
2009-07-22 19:56:00,2.15063,2.1507,2.15055,2.15055,20000000.0
2009-07-22 19:57:00,2.15057,2.15058,2.15045,2.15045,12000000.0
2009-07-22 19:58:00,2.15021,2.15041,2.15021,2.1504,13000000.0
2009-07-22 19:59:00,2.15042,2.15063,2.15042,2.15056,31000000.0
2009-07-22 20:00:00,2.15038,2.15068,2.14973,2.14973,23000000.0
2009-07-22 20:01:00,2.14862,2.1489,2.14862,2.1489,13000000.0
2009-07-22 20:02:00,2.14888,2.14896,2.14821,2.14821,20000000.0
2009-07-22 20:03:00,2.14787,2.14827,2.14787,2.14827,18000000.0
2009-07-22 20:04:00,2.14894,2.14973,2.14894,2.14973,27000000.0
2009-07-22 20:05:00,2.15007,2.15049,2.15007,2.15049,23000000.0
2009-07-22 20:06:00,2.1507,2.1507,2.15046,2.15051,13000000.0
2009-07-22 20:07:00,2.15001,2.15018,2.14975,2.14975,29000000.0
2009-07-22 20:08:00,2.14933,2.15006,2.14933,2.15006,15000000.0
2009-07-22 20:09:00,2.1509,2.15094,2.15021,2.15021,17000000.0
2009-07-22 20:10:00,2.15014,2.15043,2.15008,2.15008,20000000.0
2009-07-22 20:11:00,2.15037,2.15079,2.15037,2.15078,10000000.0
2009-07-22 20:12:00,2.15094,2.15167,2.15094,2.15167,15000000.0
2009-07-22 20:13:00,2.15122,2.15181,2.15122,2.15151,17000000.0
2009-07-22 20:14:00,2.15148,2.15173,2.15129,2.15146,15000000.0
2009-07-22 20:15:00,2.15129,2.15132,2.15116,2.1512,10000000.0
2009-07-22 20:16:00,2.15106,2.15125,2.15095,2.15125,22000000.0
2009-07-22 20:17:00,2.15115,2.15115,2.15056,2.15056,17000000.0
2009-07-22 20:18:00,2.15027,2.15046,2.15022,2.1503,24000000.0
2009-07-22 20:19:00,2.15034,2.1505,2.15021,2.15021,9000000.0
2009-07-22 20:20:00,2.15012,2.15071,2.15012,2.15044,14000000.0
2009-07-22 20:21:00,2.1504,2.1504,2.15007,2.15023,7000000.0
2009-07-22 20:22:00,2.15008,2.15067,2.15007,2.15067,12000000.0
2009-07-22 20:23:00,2.15136,2.15189,2.15136,2.15189,6000000.0
2009-07-22 20:24:00,2.15195,2.15236,2.15195,2.15235,15000000.0
2009-07-22 20:25:00,2.15282,2.15282,2.15246,2.15261,16000000.0
2009-07-22 20:26:00,2.15259,2.15286,2.15227,2.15227,22000000.0
2009-07-22 20:27:00,2.15225,2.15253,2.15214,2.15214,11000000.0
2009-07-22 20:28:00,2.15199,2.15207,2.15175,2.15207,7000000.0
2009-07-22 20:29:00,2.15205,2.15205,2.15171,2.15171,20000000.0
2009-07-22 20:30:00,2.15213,2.15247,2.15213,2.15236,27000000.0
2009-07-22 20:31:00,2.15246,2.15255,2.15227,2.15227,17000000.0
2009-07-22 20:32:00,2.15215,2.15219,2.15196,2.15206,20000000.0
2009-07-22 20:33:00,2.15208,2.15214,2.15179,2.15185,14000000.0
2009-07-22 20:34:00,2.15203,2.15215,2.15203,2.15203,28000000.0
2009-07-22 20:35:00,2.1518,2.1518,2.15143,2.15143,23000000.0
2009-07-22 20:36:00,2.15145,2.15145,2.1512,2.1513,11000000.0
2009-07-22 20:37:00,2.15124,2.15129,2.15115,2.15115,7000000.0
2009-07-22 20:38:00,2.15106,2.15137,2.15106,2.15137,10000000.0
2009-07-22 20:39:00,2.15134,2.15161,2.15134,2.15161,9000000.0
2009-07-22 20:40:00,2.15144,2.15239,2.15144,2.15239,7000000.0
2009-07-22 20:41:00,2.15248,2.15253,2.15149,2.15149,8000000.0
2009-07-22 20:42:00,2.15108,2.15137,2.15108,2.15119,15000000.0
2009-07-22 20:43:00,2.15143,2.15143,2.15115,2.15129,12000000.0
2009-07-22 20:44:00,2.15144,2.15156,2.15137,2.1515,7000000.0
2009-07-22 20:45:00,2.15102,2.15114,2.15092,2.15112,12000000.0
2009-07-22 20:46:00,2.15124,2.15127,2.15105,2.15105,9000000.0
2009-07-22 20:47:00,2.1511,2.15125,2.15107,2.15107,11000000.0
2009-07-22 20:48:00,2.15096,2.15096,2.15082,2.15082,11000000.0
2009-07-22 20:49:00,2.15078,2.15123,2.15077,2.15113,18000000.0
2009-07-22 20:50:00,2.15129,2.15149,2.15129,2.15129,8000000.0
2009-07-22 20:51:00,2.1513,2.15148,2.1513,2.15147,18000000.0
2009-07-22 20:52:00,2.1514,2.15149,2.15121,2.15121,15000000.0
2009-07-22 20:53:00,2.15106,2.15134,2.15096,2.15134,8000000.0
2009-07-22 20:54:00,2.15111,2.1513,2.15111,2.15129,10000000.0
2009-07-22 20:55:00,2.1516,2.15173,2.15115,2.15173,8000000.0
2009-07-22 20:56:00,2.15183,2.15188,2.15157,2.15157,8000000.0
2009-07-22 20:57:00,2.15155,2.15161,2.15145,2.15161,18000000.0
2009-07-22 20:58:00,2.15171,2.15171,2.15149,2.15149,14000000.0
2009-07-22 20:59:00,2.15131,2.15134,2.15122,2.15122,8000000.0
2009-07-22 21:00:00,2.1511,2.15111,2.15098,2.15109,11000000.0
2009-07-22 21:01:00,2.15086,2.15096,2.15079,2.15091,16000000.0
2009-07-22 21:02:00,2.15084,2.15084,2.15033,2.15033,18000000.0
2009-07-22 21:03:00,2.14984,2.14984,2.1495,2.14965,13000000.0
2009-07-22 21:04:00,2.14973,2.14998,2.14973,2.14992,8000000.0
2009-07-22 21:05:00,2.15004,2.15004,2.14976,2.14976,11000000.0
2009-07-22 21:06:00,2.14948,2.1498,2.14948,2.14972,8000000.0
2009-07-22 21:07:00,2.15012,2.1508,2.15012,2.1508,7000000.0
2009-07-22 21:08:00,2.1512,2.15135,2.15117,2.15117,11000000.0
2009-07-22 21:09:00,2.15101,2.15113,2.15101,2.15109,9000000.0
2009-07-22 21:10:00,2.15105,2.15109,2.15076,2.15076,9000000.0
2009-07-22 21:11:00,2.15126,2.15201,2.15126,2.15201,8000000.0
2009-07-22 21:12:00,2.15274,2.15335,2.15128,2.15335,8000000.0
2009-07-22 21:13:00,2.15359,2.15387,2.15301,2.15301,8000000.0
2009-07-22 21:14:00,2.15279,2.1547,2.15279,2.1547,8000000.0
2009-07-22 21:15:00,2.15495,2.15495,2.15445,2.15445,11000000.0
2009-07-22 21:16:00,2.1542,2.15479,2.1542,2.15479,9000000.0
2009-07-22 21:17:00,2.15494,2.15517,2.15485,2.15485,7000000.0
2009-07-22 21:18:00,2.15426,2.15434,2.15359,2.15361,7000000.0
2009-07-22 21:19:00,2.15343,2.15362,2.15341,2.15343,7000000.0
2009-07-22 21:20:00,2.15371,2.15392,2.15359,2.15392,12000000.0
2009-07-22 21:21:00,2.15378,2.15381,2.15335,2.15335,8000000.0
2009-07-22 21:22:00,2.15305,2.1532,2.15305,2.1532,7000000.0
2009-07-22 21:23:00,2.15314,2.15314,2.15274,2.15274,10000000.0
2009-07-22 21:24:00,2.15314,2.15314,2.15286,2.15286,8000000.0
2009-07-22 21:25:00,2.15306,2.15425,2.15303,2.15425,9000000.0
2009-07-22 21:26:00,2.15447,2.15458,2.15435,2.1545,17000000.0
2009-07-22 21:27:00,2.15492,2.15523,2.15492,2.15516,31000000.0
2009-07-22 21:28:00,2.15526,2.15575,2.15526,2.15575,20000000.0
2009-07-22 21:29:00,2.15567,2.15567,2.15547,2.1556,11000000.0
2009-07-22 21:30:00,2.15548,2.15551,2.15541,2.15551,9000000.0
2009-07-22 21:31:00,2.1556,2.1556,2.1555,2.1555,7000000.0
2009-07-22 21:32:00,2.15589,2.15633,2.15589,2.15619,8000000.0
2009-07-22 21:33:00,2.15588,2.15598,2.1556,2.15571,7000000.0
2009-07-22 21:34:00,2.15546,2.15561,2.15546,2.15557,10000000.0
2009-07-22 21:35:00,2.15562,2.15576,2.15524,2.15524,11000000.0
2009-07-22 21:36:00,2.15532,2.15556,2.15526,2.15543,11000000.0
2009-07-22 21:37:00,2.15559,2.15562,2.15539,2.15539,10000000.0
2009-07-22 21:38:00,2.15595,2.15607,2.15585,2.15595,26000000.0
2009-07-22 21:39:00,2.15595,2.15598,2.15577,2.15577,18000000.0
2009-07-22 21:40:00,2.15585,2.15601,2.15579,2.15595,12000000.0
2009-07-22 21:41:00,2.15608,2.15617,2.15568,2.15617,13000000.0
2009-07-22 21:42:00,2.156,2.156,2.15579,2.15596,7000000.0
2009-07-22 21:43:00,2.15583,2.15594,2.15577,2.15587,11000000.0
2009-07-22 21:44:00,2.1557,2.15591,2.1557,2.1557,18000000.0
2009-07-22 21:45:00,2.15502,2.15539,2.15464,2.15464,10000000.0
2009-07-22 21:46:00,2.15434,2.15438,2.15427,2.15438,15000000.0
2009-07-22 21:47:00,2.15427,2.15427,2.15402,2.15402,10000000.0
2009-07-22 21:48:00,2.15398,2.15436,2.15398,2.15422,7000000.0
2009-07-22 21:49:00,2.15427,2.15446,2.15423,2.15446,8000000.0
2009-07-22 21:50:00,2.15455,2.15487,2.15455,2.15484,10000000.0
2009-07-22 21:51:00,2.15456,2.15456,2.15438,2.15439,8000000.0
2009-07-22 21:52:00,2.1546,2.15467,2.15454,2.15458,10000000.0
2009-07-22 21:53:00,2.15455,2.1547,2.15455,2.15458,8000000.0
2009-07-22 21:54:00,2.15503,2.15516,2.15499,2.15513,9000000.0
2009-07-22 21:55:00,2.1555,2.15566,2.1555,2.15553,11000000.0
2009-07-22 21:56:00,2.15543,2.1555,2.15531,2.15535,22000000.0
2009-07-22 21:57:00,2.15533,2.15542,2.15523,2.1554,13000000.0
2009-07-22 21:58:00,2.15537,2.15537,2.15461,2.15461,16000000.0
2009-07-22 21:59:00,2.1546,2.15469,2.1543,2.15449,25000000.0
2009-07-22 22:00:00,2.15448,2.15457,2.15445,2.1545,12000000.0
2009-07-22 22:01:00,2.15481,2.15496,2.15457,2.15479,19000000.0
2009-07-22 22:02:00,2.15524,2.15524,2.15515,2.15515,11000000.0
2009-07-22 22:03:00,2.15526,2.1556,2.15522,2.1556,33000000.0
2009-07-22 22:04:00,2.15675,2.15688,2.15665,2.15667,11000000.0
2009-07-22 22:05:00,2.1567,2.1567,2.15612,2.15612,16000000.0
2009-07-22 22:06:00,2.15639,2.15639,2.15634,2.15634,8000000.0
2009-07-22 22:07:00,2.15641,2.15652,2.15641,2.15652,15000000.0
2009-07-22 22:08:00,2.15654,2.15654,2.15576,2.15576,30000000.0
2009-07-22 22:09:00,2.1557,2.15582,2.1557,2.1558,13000000.0
2009-07-22 22:10:00,2.1556,2.15603,2.1556,2.15603,8000000.0
2009-07-22 22:11:00,2.15629,2.15636,2.15611,2.15611,11000000.0
2009-07-22 22:12:00,2.15598,2.15626,2.15598,2.15625,15000000.0
2009-07-22 22:13:00,2.15628,2.15649,2.15628,2.15649,10000000.0
2009-07-22 22:14:00,2.15637,2.15647,2.15637,2.15643,13000000.0
2009-07-22 22:15:00,2.15649,2.15663,2.15643,2.15663,9000000.0
2009-07-22 22:16:00,2.15691,2.15694,2.15682,2.15684,8000000.0
2009-07-22 22:17:00,2.15675,2.15681,2.1567,2.15671,16000000.0
2009-07-22 22:18:00,2.15666,2.15681,2.15666,2.15681,9000000.0
2009-07-22 22:19:00,2.15677,2.15681,2.15668,2.1567,5000000.0
2009-07-22 22:20:00,2.15661,2.15676,2.15631,2.15661,7000000.0
2009-07-22 22:21:00,2.15633,2.15718,2.15633,2.15718,11000000.0
2009-07-22 22:22:00,2.15707,2.15707,2.1565,2.1565,11000000.0
2009-07-22 22:23:00,2.15635,2.15659,2.15635,2.15659,15000000.0
2009-07-22 22:24:00,2.15692,2.15699,2.15679,2.15679,10000000.0
2009-07-22 22:25:00,2.15699,2.15726,2.15676,2.15726,8000000.0
2009-07-22 22:26:00,2.15714,2.15714,2.1565,2.15686,8000000.0
2009-07-22 22:27:00,2.15716,2.1574,2.15651,2.1574,10000000.0
2009-07-22 22:28:00,2.15753,2.15759,2.15743,2.15743,10000000.0
2009-07-22 22:29:00,2.15609,2.15621,2.1559,2.15621,7000000.0
2009-07-22 22:30:00,2.15722,2.15722,2.15634,2.15643,11000000.0
2009-07-22 22:31:00,2.15652,2.15652,2.15624,2.15646,22000000.0
2009-07-22 22:32:00,2.15649,2.15675,2.15649,2.15673,7000000.0
2009-07-22 22:33:00,2.15651,2.15657,2.15631,2.15634,38000000.0
2009-07-22 22:34:00,2.1559,2.15628,2.1559,2.15594,47000000.0
2009-07-22 22:35:00,2.15587,2.15639,2.15587,2.15639,27000000.0
2009-07-22 22:36:00,2.15644,2.15644,2.1562,2.1562,26000000.0
2009-07-22 22:37:00,2.15596,2.15596,2.15585,2.15593,28000000.0
2009-07-22 22:38:00,2.15627,2.15639,2.15627,2.15639,15000000.0
2009-07-22 22:39:00,2.15655,2.15655,2.1562,2.15631,11000000.0
2009-07-22 22:40:00,2.15647,2.15657,2.15644,2.15645,9000000.0
2009-07-22 22:41:00,2.1564,2.1566,2.15622,2.15628,16000000.0
2009-07-22 22:42:00,2.15611,2.15621,2.15599,2.15617,9000000.0
2009-07-22 22:43:00,2.1562,2.15638,2.1562,2.15638,11000000.0
2009-07-22 22:44:00,2.15629,2.15629,2.15608,2.15608,8000000.0
2009-07-22 22:45:00,2.15678,2.1568,2.15641,2.15668,12000000.0
2009-07-22 22:46:00,2.15685,2.15685,2.15635,2.15635,9000000.0
2009-07-22 22:47:00,2.15622,2.15628,2.15621,2.15622,16000000.0
2009-07-22 22:48:00,2.15624,2.15638,2.1562,2.15628,11000000.0
2009-07-22 22:49:00,2.15634,2.15643,2.15634,2.15634,12000000.0
2009-07-22 22:50:00,2.15643,2.15706,2.15643,2.15706,16000000.0
2009-07-22 22:51:00,2.15714,2.15714,2.15667,2.15667,6000000.0
2009-07-22 22:52:00,2.15652,2.15656,2.15652,2.15656,10000000.0
2009-07-22 22:53:00,2.15653,2.15653,2.15636,2.15641,8000000.0
2009-07-22 22:54:00,2.15647,2.15717,2.15647,2.15717,13000000.0
2009-07-22 22:55:00,2.15714,2.15754,2.15714,2.15739,9000000.0
2009-07-22 22:56:00,2.15707,2.15708,2.15702,2.15708,8000000.0
2009-07-22 22:57:00,2.15702,2.15712,2.15701,2.15701,7000000.0
2009-07-22 22:58:00,2.15699,2.15704,2.15685,2.15698,7000000.0
2009-07-22 22:59:00,2.1572,2.15764,2.1572,2.15764,9000000.0
2009-07-22 23:00:00,2.15777,2.15782,2.15707,2.15707,12000000.0
2009-07-22 23:01:00,2.15729,2.15808,2.15729,2.15786,9000000.0
2009-07-22 23:02:00,2.15782,2.15804,2.15782,2.15804,8000000.0
2009-07-22 23:03:00,2.15818,2.15838,2.15818,2.15838,12000000.0
2009-07-22 23:04:00,2.15866,2.15866,2.15856,2.15858,11000000.0
2009-07-22 23:05:00,2.15851,2.15851,2.15842,2.15842,11000000.0
2009-07-22 23:06:00,2.15843,2.15843,2.15835,2.15835,8000000.0
2009-07-22 23:07:00,2.15806,2.15825,2.15793,2.15793,9000000.0
2009-07-22 23:08:00,2.15836,2.15844,2.15816,2.15844,15000000.0
2009-07-22 23:09:00,2.15821,2.15821,2.15776,2.15776,7000000.0
2009-07-22 23:10:00,2.15716,2.15716,2.15699,2.15705,6000000.0
2009-07-22 23:11:00,2.15708,2.15708,2.15564,2.15564,7000000.0
2009-07-22 23:12:00,2.1555,2.15564,2.15546,2.15561,8000000.0
2009-07-22 23:13:00,2.15621,2.15648,2.15621,2.15645,7000000.0
2009-07-22 23:14:00,2.15658,2.15678,2.15655,2.15666,9000000.0
2009-07-22 23:15:00,2.15654,2.15654,2.15629,2.15652,8000000.0
2009-07-22 23:16:00,2.1569,2.1569,2.15665,2.15665,9000000.0
2009-07-22 23:17:00,2.15622,2.15634,2.15597,2.15626,11000000.0
2009-07-22 23:18:00,2.15662,2.15696,2.15662,2.15696,9000000.0
2009-07-22 23:19:00,2.15704,2.15704,2.15685,2.15696,11000000.0
2009-07-22 23:20:00,2.15657,2.15658,2.15655,2.15655,5000000.0
2009-07-22 23:21:00,2.15696,2.15705,2.15687,2.15693,10000000.0
2009-07-22 23:22:00,2.15705,2.15718,2.15705,2.15708,7000000.0
2009-07-22 23:23:00,2.15701,2.15704,2.15687,2.15695,7000000.0
2009-07-22 23:24:00,2.1568,2.1568,2.15643,2.15663,9000000.0
2009-07-22 23:25:00,2.15669,2.15669,2.1563,2.15634,15000000.0
2009-07-22 23:26:00,2.15633,2.15633,2.15626,2.15626,10000000.0
2009-07-22 23:27:00,2.15621,2.1564,2.15591,2.1564,12000000.0
2009-07-22 23:28:00,2.15695,2.15697,2.1568,2.1568,5000000.0
2009-07-22 23:29:00,2.15668,2.15671,2.1564,2.1564,25000000.0
2009-07-22 23:30:00,2.15637,2.1566,2.15637,2.1566,16000000.0
2009-07-22 23:31:00,2.15696,2.15705,2.15686,2.15701,14000000.0
2009-07-22 23:32:00,2.15708,2.15708,2.15689,2.15692,9000000.0
2009-07-22 23:33:00,2.15641,2.15685,2.1564,2.15662,8000000.0
2009-07-22 23:34:00,2.15723,2.15723,2.15647,2.15647,9000000.0
2009-07-22 23:35:00,2.15692,2.15692,2.15647,2.15647,12000000.0
2009-07-22 23:36:00,2.15638,2.15656,2.15632,2.15655,9000000.0
2009-07-22 23:37:00,2.15642,2.15661,2.15642,2.15642,8000000.0
2009-07-22 23:38:00,2.15629,2.15629,2.15614,2.15614,7000000.0
2009-07-22 23:39:00,2.15612,2.15632,2.15603,2.15632,11000000.0
2009-07-22 23:40:00,2.15637,2.15654,2.15621,2.1563,21000000.0
2009-07-22 23:41:00,2.15639,2.15641,2.15633,2.15641,8000000.0
2009-07-22 23:42:00,2.15693,2.1574,2.15693,2.1571,19000000.0
2009-07-22 23:43:00,2.15695,2.15696,2.15688,2.15691,8000000.0
2009-07-22 23:44:00,2.15686,2.15691,2.1568,2.1568,8000000.0
2009-07-22 23:45:00,2.15681,2.15681,2.15675,2.15678,7000000.0
2009-07-22 23:46:00,2.15714,2.15714,2.15707,2.15707,8000000.0
2009-07-22 23:47:00,2.15708,2.15717,2.15706,2.15713,6000000.0
2009-07-22 23:48:00,2.15686,2.15686,2.15602,2.15602,7000000.0
2009-07-22 23:49:00,2.15579,2.15588,2.15566,2.15566,9000000.0
2009-07-22 23:50:00,2.15565,2.15608,2.15565,2.15608,5000000.0
2009-07-22 23:51:00,2.15626,2.15626,2.15614,2.15614,10000000.0
2009-07-22 23:52:00,2.15569,2.15569,2.1555,2.15552,7000000.0
2009-07-22 23:53:00,2.15509,2.15509,2.15465,2.15483,11000000.0
2009-07-22 23:54:00,2.15487,2.15521,2.15457,2.15457,7000000.0
2009-07-22 23:55:00,2.15446,2.15446,2.15432,2.15437,9000000.0
2009-07-22 23:56:00,2.15419,2.15434,2.15408,2.15421,12000000.0
2009-07-22 23:57:00,2.15423,2.15438,2.1541,2.15434,25000000.0
2009-07-22 23:58:00,2.15423,2.15423,2.15403,2.15403,8000000.0
2009-07-22 23:59:00,2.15388,2.15388,2.15355,2.15365,18000000.0
2009-07-23 00:00:00,2.15386,2.15449,2.15386,2.15449,7000000.0
2009-07-23 00:01:00,2.15469,2.15491,2.15469,2.1549,8000000.0
2009-07-23 00:02:00,2.15497,2.15497,2.15432,2.15432,9000000.0
2009-07-23 00:03:00,2.15467,2.15485,2.15467,2.15483,12000000.0
2009-07-23 00:04:00,2.15551,2.15586,2.15551,2.15586,10000000.0
2009-07-23 00:05:00,2.15622,2.15626,2.1559,2.15622,9000000.0
2009-07-23 00:06:00,2.15605,2.15607,2.15592,2.15602,8000000.0
2009-07-23 00:07:00,2.15612,2.15624,2.15598,2.15624,9000000.0
2009-07-23 00:08:00,2.15608,2.15609,2.15592,2.15592,8000000.0
2009-07-23 00:09:00,2.15601,2.15602,2.15568,2.15602,7000000.0
2009-07-23 00:10:00,2.1559,2.15602,2.1559,2.15597,23000000.0
2009-07-23 00:11:00,2.15629,2.15629,2.15585,2.15601,10000000.0
2009-07-23 00:12:00,2.15634,2.15679,2.15634,2.15669,9000000.0
2009-07-23 00:13:00,2.15654,2.15668,2.15651,2.15653,8000000.0
2009-07-23 00:14:00,2.15661,2.15701,2.15661,2.15701,7000000.0
2009-07-23 00:15:00,2.15691,2.15692,2.15682,2.15683,9000000.0
2009-07-23 00:16:00,2.15598,2.15651,2.15571,2.15649,9000000.0
2009-07-23 00:17:00,2.15635,2.15635,2.1559,2.15596,7000000.0
2009-07-23 00:18:00,2.15552,2.15552,2.15548,2.15548,8000000.0
2009-07-23 00:19:00,2.15585,2.15609,2.15581,2.15609,10000000.0
2009-07-23 00:20:00,2.15595,2.15614,2.15593,2.15607,10000000.0
2009-07-23 00:21:00,2.15603,2.15607,2.15597,2.15607,8000000.0
2009-07-23 00:22:00,2.15598,2.15606,2.15586,2.15587,8000000.0
2009-07-23 00:23:00,2.1561,2.1561,2.15557,2.15557,8000000.0
2009-07-23 00:24:00,2.15583,2.15583,2.15562,2.15577,8000000.0
2009-07-23 00:25:00,2.15551,2.15555,2.15549,2.15549,11000000.0
2009-07-23 00:26:00,2.15575,2.15577,2.15555,2.15574,7000000.0
2009-07-23 00:27:00,2.15559,2.15601,2.15559,2.15601,10000000.0
2009-07-23 00:28:00,2.15616,2.1562,2.15613,2.15613,5000000.0
2009-07-23 00:29:00,2.15667,2.15667,2.15605,2.15605,10000000.0
2009-07-23 00:30:00,2.15651,2.15673,2.15647,2.15673,8000000.0
2009-07-23 00:31:00,2.1562,2.1562,2.15617,2.1562,7000000.0
2009-07-23 00:32:00,2.15681,2.15686,2.15663,2.1568,7000000.0
2009-07-23 00:33:00,2.15677,2.15691,2.15653,2.15654,9000000.0
2009-07-23 00:34:00,2.15654,2.15693,2.15654,2.15693,23000000.0
2009-07-23 00:35:00,2.15703,2.15713,2.157,2.157,7000000.0
2009-07-23 00:36:00,2.15701,2.15708,2.15659,2.15659,9000000.0
2009-07-23 00:37:00,2.15669,2.15669,2.15474,2.15662,8000000.0
2009-07-23 00:38:00,2.15695,2.15699,2.15686,2.15688,7000000.0
2009-07-23 00:39:00,2.15665,2.15686,2.15665,2.15686,7000000.0
2009-07-23 00:40:00,2.15672,2.15727,2.15672,2.15727,7000000.0
2009-07-23 00:41:00,2.15719,2.15719,2.15647,2.15647,6000000.0
2009-07-23 00:42:00,2.15641,2.15641,2.15607,2.15635,8000000.0
2009-07-23 00:43:00,2.15645,2.15661,2.15645,2.15648,5000000.0
2009-07-23 00:44:00,2.15652,2.15683,2.15613,2.15683,11000000.0
2009-07-23 00:45:00,2.15616,2.15659,2.15585,2.15659,16000000.0
2009-07-23 00:46:00,2.15665,2.15665,2.15626,2.15642,10000000.0
2009-07-23 00:47:00,2.15651,2.15694,2.15651,2.15694,7000000.0
2009-07-23 00:48:00,2.15699,2.15699,2.15631,2.15632,8000000.0
2009-07-23 00:49:00,2.15613,2.15623,2.156,2.15612,10000000.0
2009-07-23 00:50:00,2.15605,2.15617,2.15584,2.15617,10000000.0
2009-07-23 00:51:00,2.15583,2.15605,2.15583,2.15605,8000000.0
2009-07-23 00:52:00,2.15584,2.15584,2.15538,2.15546,5000000.0
2009-07-23 00:53:00,2.1554,2.15591,2.1554,2.15589,11000000.0
2009-07-23 00:54:00,2.15599,2.15599,2.15547,2.15571,10000000.0
2009-07-23 00:55:00,2.1561,2.1561,2.1559,2.15599,7000000.0
2009-07-23 00:56:00,2.15593,2.15612,2.15559,2.15574,11000000.0
2009-07-23 00:57:00,2.15599,2.15599,2.15574,2.15585,7000000.0
2009-07-23 00:58:00,2.15612,2.15643,2.15591,2.15643,10000000.0
2009-07-23 00:59:00,2.15646,2.15646,2.15636,2.15641,7000000.0
2009-07-23 01:00:00,2.15619,2.15642,2.15618,2.15642,19000000.0
2009-07-23 01:01:00,2.15634,2.15634,2.15588,2.15588,12000000.0
2009-07-23 01:02:00,2.1559,2.15618,2.1559,2.15617,8000000.0
2009-07-23 01:03:00,2.15642,2.15647,2.15624,2.15627,7000000.0
2009-07-23 01:04:00,2.15649,2.15654,2.15615,2.15615,8000000.0
2009-07-23 01:05:00,2.15596,2.15644,2.15596,2.15644,7000000.0
2009-07-23 01:06:00,2.15657,2.15659,2.15645,2.15659,8000000.0
2009-07-23 01:07:00,2.15658,2.15659,2.15631,2.15631,8000000.0
2009-07-23 01:08:00,2.15629,2.15638,2.15621,2.15638,5000000.0
2009-07-23 01:09:00,2.15636,2.15636,2.15582,2.15582,5000000.0
2009-07-23 01:10:00,2.15564,2.15596,2.15564,2.15591,10000000.0
2009-07-23 01:11:00,2.15617,2.15617,2.15558,2.15558,11000000.0
2009-07-23 01:12:00,2.15566,2.15621,2.15566,2.15621,8000000.0
2009-07-23 01:13:00,2.1565,2.1565,2.15597,2.15597,10000000.0
2009-07-23 01:14:00,2.15584,2.15594,2.15574,2.15574,10000000.0
2009-07-23 01:15:00,2.15579,2.15634,2.15579,2.15581,10000000.0
2009-07-23 01:16:00,2.15616,2.15625,2.15595,2.15595,8000000.0
2009-07-23 01:17:00,2.15569,2.15582,2.15555,2.15555,10000000.0
2009-07-23 01:18:00,2.15559,2.15559,2.15542,2.15542,8000000.0
2009-07-23 01:19:00,2.15583,2.15607,2.15583,2.15607,11000000.0
2009-07-23 01:20:00,2.156,2.156,2.15583,2.15587,13000000.0
2009-07-23 01:21:00,2.156,2.15602,2.15593,2.15599,7000000.0
2009-07-23 01:22:00,2.15596,2.1565,2.15596,2.1565,7000000.0
2009-07-23 01:23:00,2.15604,2.15641,2.15597,2.15608,11000000.0
2009-07-23 01:24:00,2.15663,2.15669,2.15655,2.15655,7000000.0
2009-07-23 01:25:00,2.15666,2.15667,2.15645,2.15645,9000000.0
2009-07-23 01:26:00,2.15618,2.15618,2.15539,2.15596,14000000.0
2009-07-23 01:27:00,2.15607,2.15607,2.15596,2.15596,15000000.0
2009-07-23 01:28:00,2.15596,2.156,2.15578,2.15596,9000000.0
2009-07-23 01:29:00,2.15616,2.1564,2.15616,2.15634,10000000.0
2009-07-23 01:30:00,2.15657,2.15657,2.15648,2.15651,5000000.0
2009-07-23 01:31:00,2.15625,2.15646,2.15606,2.15634,10000000.0
2009-07-23 01:32:00,2.15654,2.15654,2.15626,2.15636,18000000.0
2009-07-23 01:33:00,2.15653,2.15675,2.15653,2.15675,20000000.0
2009-07-23 01:34:00,2.15697,2.15697,2.15626,2.1563,16000000.0
2009-07-23 01:35:00,2.15684,2.1569,2.1568,2.15689,8000000.0
2009-07-23 01:36:00,2.15681,2.15688,2.15681,2.15688,9000000.0
2009-07-23 01:37:00,2.15679,2.15691,2.15665,2.15691,7000000.0
2009-07-23 01:38:00,2.15695,2.15702,2.15695,2.15701,12000000.0
2009-07-23 01:39:00,2.15696,2.15696,2.15658,2.15684,12000000.0
2009-07-23 01:40:00,2.157,2.157,2.15683,2.15696,7000000.0
2009-07-23 01:41:00,2.15701,2.15748,2.15701,2.15748,11000000.0
2009-07-23 01:42:00,2.15756,2.15756,2.15735,2.15735,7000000.0
2009-07-23 01:43:00,2.15739,2.15759,2.15729,2.15749,8000000.0
2009-07-23 01:44:00,2.15759,2.15781,2.15756,2.15781,7000000.0
2009-07-23 01:45:00,2.15789,2.158,2.15788,2.15796,7000000.0
2009-07-23 01:46:00,2.15793,2.15793,2.15753,2.15753,7000000.0
2009-07-23 01:47:00,2.15727,2.1573,2.15699,2.15699,14000000.0
2009-07-23 01:48:00,2.15701,2.15706,2.15698,2.157,7000000.0
2009-07-23 01:49:00,2.15711,2.15711,2.15665,2.15665,8000000.0
2009-07-23 01:50:00,2.15671,2.15684,2.15653,2.15683,10000000.0
2009-07-23 01:51:00,2.15721,2.15733,2.1572,2.15727,16000000.0
2009-07-23 01:52:00,2.1571,2.1571,2.15691,2.15696,13000000.0
2009-07-23 01:53:00,2.15691,2.15691,2.15669,2.15669,7000000.0
2009-07-23 01:54:00,2.15635,2.15657,2.15622,2.1563,9000000.0
2009-07-23 01:55:00,2.15652,2.15662,2.15613,2.15623,12000000.0
2009-07-23 01:56:00,2.15655,2.15655,2.15605,2.15612,17000000.0
2009-07-23 01:57:00,2.15604,2.1563,2.15604,2.15613,13000000.0
2009-07-23 01:58:00,2.15614,2.1564,2.1561,2.1561,10000000.0
2009-07-23 01:59:00,2.15616,2.15645,2.15615,2.15625,11000000.0
2009-07-23 02:00:00,2.15613,2.15628,2.15613,2.15617,7000000.0
2009-07-23 02:01:00,2.15625,2.15653,2.15625,2.15645,8000000.0
2009-07-23 02:02:00,2.15636,2.15646,2.15618,2.15618,9000000.0
2009-07-23 02:03:00,2.15659,2.15706,2.15485,2.15632,10000000.0
2009-07-23 02:04:00,2.15593,2.156,2.1558,2.156,9000000.0
2009-07-23 02:05:00,2.15586,2.15587,2.15567,2.15582,10000000.0
2009-07-23 02:06:00,2.15626,2.15637,2.15544,2.15544,8000000.0
2009-07-23 02:07:00,2.15532,2.15532,2.15516,2.15522,8000000.0
2009-07-23 02:08:00,2.15467,2.15519,2.15465,2.15501,10000000.0
2009-07-23 02:09:00,2.15506,2.1554,2.15506,2.15519,7000000.0
2009-07-23 02:10:00,2.1554,2.1554,2.1552,2.15524,8000000.0
2009-07-23 02:11:00,2.15539,2.1554,2.15513,2.15534,8000000.0
2009-07-23 02:12:00,2.15546,2.15546,2.15524,2.15544,7000000.0
2009-07-23 02:13:00,2.1553,2.15549,2.15525,2.15525,7000000.0
2009-07-23 02:14:00,2.15523,2.15523,2.15495,2.15495,7000000.0
2009-07-23 02:15:00,2.15476,2.15493,2.15472,2.15493,8000000.0
2009-07-23 02:16:00,2.15502,2.15512,2.15497,2.155,9000000.0
2009-07-23 02:17:00,2.15509,2.15509,2.15473,2.15478,9000000.0
2009-07-23 02:18:00,2.1546,2.1546,2.15443,2.15443,8000000.0
2009-07-23 02:19:00,2.15433,2.15433,2.15364,2.15387,11000000.0
2009-07-23 02:20:00,2.15355,2.15389,2.15344,2.15373,9000000.0
2009-07-23 02:21:00,2.15423,2.15475,2.15423,2.15475,7000000.0
2009-07-23 02:22:00,2.15469,2.15482,2.15469,2.15473,8000000.0
2009-07-23 02:23:00,2.15492,2.15541,2.15482,2.15541,6000000.0
2009-07-23 02:24:00,2.15553,2.15553,2.15478,2.15478,8000000.0
2009-07-23 02:25:00,2.15555,2.15555,2.15502,2.15525,11000000.0
2009-07-23 02:26:00,2.15553,2.15561,2.15553,2.15561,7000000.0
2009-07-23 02:27:00,2.1553,2.15543,2.15487,2.15539,9000000.0
2009-07-23 02:28:00,2.1556,2.15582,2.15557,2.15582,6000000.0
2009-07-23 02:29:00,2.15586,2.15608,2.15582,2.15594,7000000.0
2009-07-23 02:30:00,2.15582,2.15582,2.15545,2.15545,10000000.0
2009-07-23 02:31:00,2.15557,2.15602,2.15557,2.15598,8000000.0
2009-07-23 02:32:00,2.15612,2.15614,2.15593,2.15614,7000000.0
2009-07-23 02:33:00,2.15576,2.15576,2.15533,2.15533,8000000.0
2009-07-23 02:34:00,2.155,2.15517,2.155,2.15509,7000000.0
2009-07-23 02:35:00,2.15514,2.15514,2.15486,2.15486,11000000.0
2009-07-23 02:36:00,2.15472,2.15502,2.15472,2.15491,7000000.0
2009-07-23 02:37:00,2.15493,2.15506,2.15487,2.15499,7000000.0
2009-07-23 02:38:00,2.15499,2.15499,2.15474,2.15474,7000000.0
2009-07-23 02:39:00,2.15471,2.15487,2.1546,2.15487,8000000.0
2009-07-23 02:40:00,2.15499,2.15509,2.15496,2.15497,7000000.0
2009-07-23 02:41:00,2.15504,2.15504,2.15485,2.15489,8000000.0
2009-07-23 02:42:00,2.15489,2.15509,2.15488,2.15509,8000000.0
2009-07-23 02:43:00,2.15534,2.15542,2.15525,2.15527,9000000.0
2009-07-23 02:44:00,2.15511,2.15522,2.15509,2.15509,7000000.0
2009-07-23 02:45:00,2.15465,2.15488,2.1544,2.15472,8000000.0
2009-07-23 02:46:00,2.15472,2.15481,2.1547,2.15475,7000000.0
2009-07-23 02:47:00,2.15473,2.15484,2.15473,2.15484,6000000.0
2009-07-23 02:48:00,2.15468,2.15496,2.15458,2.15496,11000000.0
2009-07-23 02:49:00,2.1549,2.15501,2.15477,2.15501,11000000.0
2009-07-23 02:50:00,2.15507,2.15528,2.15507,2.15513,7000000.0
2009-07-23 02:51:00,2.15508,2.15509,2.15487,2.15495,8000000.0
2009-07-23 02:52:00,2.15457,2.15473,2.15457,2.15471,7000000.0
2009-07-23 02:53:00,2.15482,2.15482,2.15478,2.15479,8000000.0
2009-07-23 02:54:00,2.15447,2.15503,2.15447,2.15503,7000000.0
2009-07-23 02:55:00,2.15506,2.15512,2.15486,2.15492,8000000.0
2009-07-23 02:56:00,2.15553,2.15569,2.15545,2.15569,10000000.0
2009-07-23 02:57:00,2.15586,2.15586,2.1554,2.1554,8000000.0
2009-07-23 02:58:00,2.15497,2.15497,2.15459,2.15463,7000000.0
2009-07-23 02:59:00,2.1548,2.15585,2.1548,2.15585,9000000.0
2009-07-23 03:00:00,2.15579,2.15585,2.15562,2.15562,7000000.0
2009-07-23 03:01:00,2.15572,2.15581,2.15563,2.1558,6000000.0
2009-07-23 03:02:00,2.15577,2.156,2.1557,2.1557,10000000.0
2009-07-23 03:03:00,2.15561,2.15562,2.15539,2.15539,7000000.0
2009-07-23 03:04:00,2.15543,2.15605,2.15543,2.15605,7000000.0
2009-07-23 03:05:00,2.15637,2.15637,2.15589,2.15595,8000000.0
2009-07-23 03:06:00,2.15611,2.15623,2.15611,2.15619,10000000.0
2009-07-23 03:07:00,2.15643,2.15645,2.15613,2.15634,8000000.0
2009-07-23 03:08:00,2.15631,2.15659,2.15631,2.15637,7000000.0
2009-07-23 03:09:00,2.15676,2.15676,2.15633,2.15633,8000000.0
2009-07-23 03:10:00,2.15654,2.15666,2.15641,2.15666,10000000.0
2009-07-23 03:11:00,2.15682,2.15686,2.15669,2.15686,10000000.0
2009-07-23 03:12:00,2.15659,2.15659,2.1564,2.15652,7000000.0
2009-07-23 03:13:00,2.15642,2.15657,2.15635,2.15635,11000000.0
2009-07-23 03:14:00,2.15642,2.15672,2.15642,2.15667,8000000.0
2009-07-23 03:15:00,2.15642,2.15642,2.1562,2.15628,5000000.0
2009-07-23 03:16:00,2.15601,2.15656,2.15601,2.15656,8000000.0
2009-07-23 03:17:00,2.15652,2.15696,2.15642,2.15642,11000000.0
2009-07-23 03:18:00,2.15692,2.15692,2.15667,2.15689,10000000.0
2009-07-23 03:19:00,2.15698,2.15699,2.15631,2.15631,7000000.0
2009-07-23 03:20:00,2.15599,2.15604,2.15559,2.15566,10000000.0
2009-07-23 03:21:00,2.15599,2.15708,2.15599,2.15701,7000000.0
2009-07-23 03:22:00,2.15734,2.15764,2.15734,2.15764,8000000.0
2009-07-23 03:23:00,2.15753,2.15769,2.15745,2.15769,7000000.0
2009-07-23 03:24:00,2.15782,2.15828,2.15782,2.15827,10000000.0
2009-07-23 03:25:00,2.15794,2.15803,2.15777,2.15801,8000000.0
2009-07-23 03:26:00,2.15795,2.15796,2.15778,2.15778,7000000.0
2009-07-23 03:27:00,2.15815,2.15861,2.15815,2.15861,5000000.0
2009-07-23 03:28:00,2.15858,2.15867,2.15844,2.15867,8000000.0
2009-07-23 03:29:00,2.15856,2.15859,2.15728,2.15728,11000000.0
2009-07-23 03:30:00,2.1572,2.15753,2.1572,2.15725,8000000.0
2009-07-23 03:31:00,2.15721,2.15737,2.15709,2.15709,9000000.0
2009-07-23 03:32:00,2.15712,2.1579,2.15712,2.1579,9000000.0
2009-07-23 03:33:00,2.15802,2.15813,2.15797,2.15813,7000000.0
2009-07-23 03:34:00,2.15798,2.15822,2.15798,2.15819,9000000.0
2009-07-23 03:35:00,2.1586,2.1586,2.15839,2.15853,10000000.0
2009-07-23 03:36:00,2.15845,2.15845,2.15818,2.15829,8000000.0
2009-07-23 03:37:00,2.15816,2.15823,2.15814,2.15814,9000000.0
2009-07-23 03:38:00,2.15805,2.15833,2.15805,2.15833,7000000.0
2009-07-23 03:39:00,2.15861,2.15895,2.15859,2.15859,8000000.0
2009-07-23 03:40:00,2.15849,2.15869,2.15836,2.15836,11000000.0
2009-07-23 03:41:00,2.15824,2.15855,2.15824,2.15855,10000000.0
2009-07-23 03:42:00,2.15853,2.15912,2.15853,2.15909,5000000.0
2009-07-23 03:43:00,2.15897,2.15897,2.15822,2.15822,7000000.0
2009-07-23 03:44:00,2.15824,2.15836,2.15819,2.15832,8000000.0
2009-07-23 03:45:00,2.1584,2.1584,2.15815,2.15823,8000000.0
2009-07-23 03:46:00,2.15829,2.1592,2.15829,2.1592,8000000.0
2009-07-23 03:47:00,2.15941,2.15951,2.15871,2.15871,7000000.0
2009-07-23 03:48:00,2.15841,2.15852,2.15838,2.15838,11000000.0
2009-07-23 03:49:00,2.15822,2.15855,2.15822,2.15855,8000000.0
2009-07-23 03:50:00,2.1584,2.1584,2.15821,2.1583,7000000.0
2009-07-23 03:51:00,2.15815,2.15834,2.15815,2.15834,6000000.0
2009-07-23 03:52:00,2.15847,2.15847,2.15822,2.15822,8000000.0
2009-07-23 03:53:00,2.1585,2.15865,2.1585,2.1585,10000000.0
2009-07-23 03:54:00,2.15849,2.15849,2.15783,2.15783,11000000.0
2009-07-23 03:55:00,2.15796,2.15835,2.1579,2.15835,7000000.0
2009-07-23 03:56:00,2.15818,2.15841,2.15818,2.15836,10000000.0
2009-07-23 03:57:00,2.15833,2.15833,2.15723,2.15723,8000000.0
2009-07-23 03:58:00,2.15714,2.15744,2.15714,2.15721,8000000.0
2009-07-23 03:59:00,2.15681,2.15685,2.15661,2.15685,7000000.0
2009-07-23 04:00:00,2.15712,2.1573,2.15707,2.15707,9000000.0
2009-07-23 04:01:00,2.15698,2.15742,2.15694,2.15742,7000000.0
2009-07-23 04:02:00,2.15711,2.15714,2.15683,2.15709,8000000.0
2009-07-23 04:03:00,2.15695,2.15695,2.15661,2.15669,8000000.0
2009-07-23 04:04:00,2.15705,2.15737,2.15705,2.15712,10000000.0
2009-07-23 04:05:00,2.15738,2.15784,2.15562,2.15562,9000000.0
2009-07-23 04:06:00,2.15736,2.15751,2.15722,2.15722,8000000.0
2009-07-23 04:07:00,2.1573,2.1573,2.15681,2.15691,11000000.0
2009-07-23 04:08:00,2.15669,2.15685,2.15656,2.15656,7000000.0
2009-07-23 04:09:00,2.1566,2.15696,2.1566,2.15696,8000000.0
2009-07-23 04:10:00,2.15716,2.15732,2.15709,2.15732,10000000.0
2009-07-23 04:11:00,2.15748,2.15748,2.1572,2.15727,7000000.0
2009-07-23 04:12:00,2.15772,2.15772,2.15642,2.15717,8000000.0
2009-07-23 04:13:00,2.15731,2.15765,2.15731,2.1575,8000000.0
2009-07-23 04:14:00,2.15774,2.1579,2.1577,2.1577,7000000.0
2009-07-23 04:15:00,2.1577,2.15789,2.1577,2.15774,7000000.0
2009-07-23 04:16:00,2.15801,2.15836,2.15801,2.15829,7000000.0
2009-07-23 04:17:00,2.15825,2.15855,2.15825,2.1584,8000000.0
2009-07-23 04:18:00,2.15839,2.15861,2.15839,2.15861,11000000.0
2009-07-23 04:19:00,2.15854,2.15875,2.15845,2.15875,7000000.0
2009-07-23 04:20:00,2.15865,2.15903,2.15848,2.15903,10000000.0
2009-07-23 04:21:00,2.1588,2.15882,2.15861,2.15861,8000000.0
2009-07-23 04:22:00,2.15858,2.15858,2.15831,2.15841,5000000.0
2009-07-23 04:23:00,2.15847,2.15847,2.15825,2.15828,7000000.0
2009-07-23 04:24:00,2.15822,2.15822,2.15806,2.15806,9000000.0
2009-07-23 04:25:00,2.15794,2.15808,2.15794,2.15801,11000000.0
2009-07-23 04:26:00,2.15801,2.15813,2.15794,2.15809,7000000.0
2009-07-23 04:27:00,2.15838,2.1585,2.15822,2.15822,8000000.0
2009-07-23 04:28:00,2.15799,2.158,2.15794,2.15794,7000000.0
2009-07-23 04:29:00,2.15807,2.15815,2.15797,2.1581,8000000.0
2009-07-23 04:30:00,2.15807,2.1582,2.15788,2.1582,9000000.0
2009-07-23 04:31:00,2.15778,2.15798,2.15771,2.15774,10000000.0
2009-07-23 04:32:00,2.15757,2.15801,2.15753,2.15801,8000000.0
2009-07-23 04:33:00,2.158,2.158,2.15769,2.15769,8000000.0
2009-07-23 04:34:00,2.15779,2.15779,2.15765,2.1577,7000000.0
2009-07-23 04:35:00,2.15746,2.15746,2.15692,2.15692,7000000.0
2009-07-23 04:36:00,2.15696,2.15737,2.15696,2.15737,8000000.0
2009-07-23 04:37:00,2.15749,2.1576,2.15749,2.15755,5000000.0
2009-07-23 04:38:00,2.15764,2.15767,2.15754,2.15765,9000000.0
2009-07-23 04:39:00,2.15767,2.15767,2.15754,2.15759,9000000.0
2009-07-23 04:40:00,2.15751,2.15751,2.15732,2.15732,7000000.0
2009-07-23 04:41:00,2.15732,2.15734,2.15716,2.15716,8000000.0
2009-07-23 04:42:00,2.15714,2.15737,2.15714,2.15735,7000000.0
2009-07-23 04:43:00,2.15736,2.1574,2.15702,2.1573,11000000.0
2009-07-23 04:44:00,2.1577,2.1577,2.15718,2.15718,5000000.0
2009-07-23 04:45:00,2.15678,2.15721,2.15678,2.15721,11000000.0
2009-07-23 04:46:00,2.15719,2.15719,2.15692,2.15692,7000000.0
2009-07-23 04:47:00,2.15669,2.15684,2.15605,2.15605,8000000.0
2009-07-23 04:48:00,2.15602,2.15602,2.15527,2.15527,7000000.0
2009-07-23 04:49:00,2.15536,2.1557,2.15536,2.1557,11000000.0
2009-07-23 04:50:00,2.15556,2.15667,2.15556,2.15666,9000000.0
2009-07-23 04:51:00,2.15652,2.15652,2.15615,2.15615,7000000.0
2009-07-23 04:52:00,2.15598,2.15615,2.15598,2.15615,5000000.0
2009-07-23 04:53:00,2.15619,2.15642,2.15599,2.15599,9000000.0
2009-07-23 04:54:00,2.15653,2.15662,2.15641,2.15641,8000000.0
2009-07-23 04:55:00,2.15651,2.1566,2.15644,2.15656,8000000.0
2009-07-23 04:56:00,2.15657,2.15673,2.15657,2.15673,6000000.0
2009-07-23 04:57:00,2.15674,2.15699,2.15659,2.15659,8000000.0
2009-07-23 04:58:00,2.15641,2.15641,2.15601,2.15601,8000000.0
2009-07-23 04:59:00,2.15553,2.15553,2.15531,2.15541,8000000.0
2009-07-23 05:00:00,2.15486,2.15524,2.15486,2.15492,7000000.0
2009-07-23 05:01:00,2.15541,2.15565,2.15536,2.15559,7000000.0
2009-07-23 05:02:00,2.15521,2.15521,2.15487,2.15511,7000000.0
2009-07-23 05:03:00,2.15483,2.15545,2.15483,2.15545,7000000.0
2009-07-23 05:04:00,2.15493,2.15498,2.15481,2.15485,7000000.0
2009-07-23 05:05:00,2.15465,2.1551,2.15465,2.1551,5000000.0
2009-07-23 05:06:00,2.15529,2.15529,2.155,2.15514,8000000.0
2009-07-23 05:07:00,2.15499,2.15499,2.15467,2.15492,8000000.0
2009-07-23 05:08:00,2.15549,2.15579,2.15549,2.1556,10000000.0
2009-07-23 05:09:00,2.15556,2.15595,2.15549,2.15595,7000000.0
2009-07-23 05:10:00,2.15583,2.15623,2.15583,2.15612,7000000.0
2009-07-23 05:11:00,2.15613,2.15613,2.15527,2.1553,8000000.0
2009-07-23 05:12:00,2.1557,2.15653,2.1557,2.15633,11000000.0
2009-07-23 05:13:00,2.15644,2.15644,2.15609,2.1561,8000000.0
2009-07-23 05:14:00,2.15619,2.15619,2.15587,2.15609,7000000.0
2009-07-23 05:15:00,2.15647,2.15683,2.15647,2.15681,7000000.0
2009-07-23 05:16:00,2.15684,2.15684,2.15603,2.15603,7000000.0
2009-07-23 05:17:00,2.15634,2.15661,2.15634,2.15649,7000000.0
2009-07-23 05:18:00,2.15665,2.15665,2.1565,2.15662,8000000.0
2009-07-23 05:19:00,2.15684,2.15684,2.15664,2.15674,7000000.0
2009-07-23 05:20:00,2.15657,2.15657,2.15638,2.15639,9000000.0
2009-07-23 05:21:00,2.15638,2.15642,2.15627,2.15627,8000000.0
2009-07-23 05:22:00,2.15595,2.1561,2.15595,2.15595,7000000.0
2009-07-23 05:23:00,2.15632,2.15724,2.15632,2.15714,10000000.0
2009-07-23 05:24:00,2.15731,2.15731,2.1569,2.1569,8000000.0
2009-07-23 05:25:00,2.15663,2.15712,2.15663,2.15712,7000000.0
2009-07-23 05:26:00,2.1576,2.1576,2.15691,2.15691,7000000.0
2009-07-23 05:27:00,2.15666,2.15698,2.15664,2.15664,8000000.0
2009-07-23 05:28:00,2.15688,2.15688,2.1566,2.15662,9000000.0
2009-07-23 05:29:00,2.15663,2.15676,2.15643,2.15652,7000000.0
2009-07-23 05:30:00,2.15682,2.15696,2.15671,2.15671,10000000.0
2009-07-23 05:31:00,2.15657,2.15657,2.15611,2.15617,8000000.0
2009-07-23 05:32:00,2.15631,2.15631,2.15589,2.15591,8000000.0
2009-07-23 05:33:00,2.1563,2.15644,2.15619,2.15631,9000000.0
2009-07-23 05:34:00,2.1564,2.1564,2.1561,2.1563,8000000.0
2009-07-23 05:35:00,2.15623,2.15623,2.15569,2.15569,7000000.0
2009-07-23 05:36:00,2.15629,2.15629,2.15598,2.15598,5000000.0
2009-07-23 05:37:00,2.15571,2.15686,2.15571,2.15686,7000000.0
2009-07-23 05:38:00,2.15645,2.15645,2.15627,2.15639,9000000.0
2009-07-23 05:39:00,2.15625,2.15625,2.15592,2.15592,7000000.0
2009-07-23 05:40:00,2.15575,2.15589,2.15571,2.15579,7000000.0
2009-07-23 05:41:00,2.15555,2.15569,2.15525,2.1555,8000000.0
2009-07-23 05:42:00,2.15541,2.15561,2.15539,2.15561,7000000.0
2009-07-23 05:43:00,2.15555,2.15555,2.15517,2.15523,9000000.0
2009-07-23 05:44:00,2.15522,2.15523,2.1533,2.15521,8000000.0
2009-07-23 05:45:00,2.15537,2.15551,2.1551,2.15526,11000000.0
2009-07-23 05:46:00,2.15518,2.15582,2.15518,2.15582,7000000.0
2009-07-23 05:47:00,2.15594,2.15594,2.15558,2.15558,8000000.0
2009-07-23 05:48:00,2.15582,2.1561,2.15582,2.15603,9000000.0
2009-07-23 05:49:00,2.15578,2.15578,2.15534,2.15534,8000000.0
2009-07-23 05:50:00,2.15574,2.1559,2.1557,2.15586,9000000.0
2009-07-23 05:51:00,2.15588,2.15593,2.15575,2.15579,8000000.0
2009-07-23 05:52:00,2.15576,2.15596,2.15573,2.15581,8000000.0
2009-07-23 05:53:00,2.15561,2.15581,2.1555,2.15581,7000000.0
2009-07-23 05:54:00,2.15578,2.15583,2.15564,2.15564,10000000.0
2009-07-23 05:55:00,2.15558,2.15587,2.15558,2.15587,5000000.0
2009-07-23 05:56:00,2.15589,2.15599,2.15582,2.15589,11000000.0
2009-07-23 05:57:00,2.15583,2.15589,2.15569,2.15589,8000000.0
2009-07-23 05:58:00,2.15566,2.15591,2.15565,2.15586,9000000.0
2009-07-23 05:59:00,2.15586,2.15586,2.1556,2.15583,5000000.0
2009-07-23 06:00:00,2.15564,2.15585,2.15564,2.15565,8000000.0
2009-07-23 06:01:00,2.15556,2.15567,2.15556,2.15558,7000000.0
2009-07-23 06:02:00,2.15571,2.15576,2.15552,2.15562,7000000.0
2009-07-23 06:03:00,2.15527,2.15533,2.15506,2.15506,8000000.0
2009-07-23 06:04:00,2.15499,2.15521,2.15499,2.1552,7000000.0
2009-07-23 06:05:00,2.15505,2.15526,2.15483,2.15526,7000000.0
2009-07-23 06:06:00,2.15517,2.15517,2.15496,2.15509,7000000.0
2009-07-23 06:07:00,2.15523,2.15523,2.1551,2.1552,7000000.0
2009-07-23 06:08:00,2.15512,2.15518,2.15512,2.15514,7000000.0
2009-07-23 06:09:00,2.15536,2.15594,2.15536,2.15594,8000000.0
2009-07-23 06:10:00,2.15598,2.15598,2.15559,2.15559,8000000.0
2009-07-23 06:11:00,2.15553,2.15553,2.15536,2.15545,5000000.0
2009-07-23 06:12:00,2.15582,2.15583,2.15571,2.15571,8000000.0
2009-07-23 06:13:00,2.15543,2.15543,2.15529,2.15529,8000000.0
2009-07-23 06:14:00,2.15531,2.15546,2.15528,2.15531,10000000.0
2009-07-23 06:15:00,2.1554,2.15541,2.15526,2.15533,8000000.0
2009-07-23 06:16:00,2.15549,2.15603,2.15542,2.15603,11000000.0
2009-07-23 06:17:00,2.15602,2.15602,2.15587,2.15591,7000000.0
2009-07-23 06:18:00,2.15568,2.15577,2.1556,2.15573,9000000.0
2009-07-23 06:19:00,2.15546,2.15579,2.15546,2.15579,7000000.0
2009-07-23 06:20:00,2.15584,2.15595,2.1558,2.15595,9000000.0
2009-07-23 06:21:00,2.15604,2.15612,2.1559,2.156,8000000.0
2009-07-23 06:22:00,2.15605,2.15605,2.15576,2.15595,8000000.0
2009-07-23 06:23:00,2.15628,2.1563,2.15613,2.15615,8000000.0
2009-07-23 06:24:00,2.15639,2.15639,2.15604,2.15629,11000000.0
2009-07-23 06:25:00,2.15673,2.15684,2.15661,2.15684,11000000.0
2009-07-23 06:26:00,2.1571,2.15752,2.15709,2.15728,11000000.0
2009-07-23 06:27:00,2.15727,2.15745,2.15727,2.15732,7000000.0
2009-07-23 06:28:00,2.15739,2.15775,2.15739,2.1577,8000000.0
2009-07-23 06:29:00,2.15781,2.15782,2.15749,2.15749,8000000.0
2009-07-23 06:30:00,2.15709,2.1571,2.15696,2.1571,8000000.0
2009-07-23 06:31:00,2.157,2.15708,2.15657,2.15708,7000000.0
2009-07-23 06:32:00,2.15726,2.15738,2.15715,2.15738,7000000.0
2009-07-23 06:33:00,2.15783,2.1583,2.15783,2.1583,7000000.0
2009-07-23 06:34:00,2.15839,2.15839,2.15767,2.15767,7000000.0
2009-07-23 06:35:00,2.15735,2.1576,2.15734,2.15741,8000000.0
2009-07-23 06:36:00,2.15721,2.15728,2.157,2.15728,7000000.0
2009-07-23 06:37:00,2.15744,2.15744,2.15723,2.15728,10000000.0
2009-07-23 06:38:00,2.1572,2.15727,2.15688,2.15688,10000000.0
2009-07-23 06:39:00,2.15684,2.15723,2.15684,2.15723,5000000.0
2009-07-23 06:40:00,2.15738,2.15738,2.15725,2.15732,9000000.0
2009-07-23 06:41:00,2.15705,2.15705,2.15691,2.15697,7000000.0
2009-07-23 06:42:00,2.15692,2.15712,2.15686,2.15712,8000000.0
2009-07-23 06:43:00,2.15703,2.1573,2.15703,2.15728,7000000.0
2009-07-23 06:44:00,2.15714,2.15714,2.15683,2.15708,8000000.0
2009-07-23 06:45:00,2.15709,2.15709,2.15661,2.15661,6000000.0
2009-07-23 06:46:00,2.15663,2.15702,2.15646,2.15702,10000000.0
2009-07-23 06:47:00,2.15707,2.1571,2.15702,2.15704,8000000.0
2009-07-23 06:48:00,2.15699,2.15753,2.15699,2.15733,7000000.0
2009-07-23 06:49:00,2.15703,2.1576,2.15703,2.1576,8000000.0
2009-07-23 06:50:00,2.15765,2.15794,2.15765,2.15794,10000000.0
2009-07-23 06:51:00,2.15787,2.15817,2.15781,2.15817,10000000.0
2009-07-23 06:52:00,2.15828,2.15828,2.15808,2.15828,8000000.0
2009-07-23 06:53:00,2.15825,2.15825,2.1577,2.1577,8000000.0
2009-07-23 06:54:00,2.15783,2.15791,2.15767,2.15791,8000000.0
2009-07-23 06:55:00,2.15764,2.15806,2.15764,2.15774,7000000.0
2009-07-23 06:56:00,2.15769,2.15806,2.15769,2.15781,8000000.0
2009-07-23 06:57:00,2.15758,2.15783,2.15758,2.1578,7000000.0
2009-07-23 06:58:00,2.15776,2.15776,2.15743,2.15751,7000000.0
2009-07-23 06:59:00,2.15761,2.1577,2.15752,2.15768,7000000.0
2009-07-23 07:00:00,2.15755,2.15755,2.15735,2.15744,7000000.0
2009-07-23 07:01:00,2.15747,2.15747,2.15726,2.15726,5000000.0
2009-07-23 07:02:00,2.15725,2.15725,2.15686,2.15701,9000000.0
2009-07-23 07:03:00,2.15695,2.15695,2.15644,2.15644,7000000.0
2009-07-23 07:04:00,2.15645,2.15664,2.15645,2.15661,8000000.0
2009-07-23 07:05:00,2.15672,2.15696,2.15672,2.15695,11000000.0
2009-07-23 07:06:00,2.15658,2.15689,2.15655,2.15655,11000000.0
2009-07-23 07:07:00,2.15636,2.15643,2.15615,2.15615,11000000.0
2009-07-23 07:08:00,2.15621,2.15627,2.15589,2.1562,8000000.0
2009-07-23 07:09:00,2.15657,2.15691,2.15657,2.15691,8000000.0
2009-07-23 07:10:00,2.15711,2.15715,2.15649,2.15649,7000000.0
2009-07-23 07:11:00,2.15663,2.15728,2.15663,2.15728,10000000.0
2009-07-23 07:12:00,2.15747,2.15766,2.15747,2.1575,5000000.0
2009-07-23 07:13:00,2.15717,2.15717,2.15688,2.15688,8000000.0
2009-07-23 07:14:00,2.15666,2.15666,2.15659,2.15659,7000000.0
2009-07-23 07:15:00,2.15735,2.15735,2.15702,2.15706,10000000.0
2009-07-23 07:16:00,2.15675,2.15675,2.15644,2.1566,8000000.0
2009-07-23 07:17:00,2.15637,2.15652,2.15631,2.15637,11000000.0
2009-07-23 07:18:00,2.15637,2.15786,2.15637,2.15786,8000000.0
2009-07-23 07:19:00,2.15756,2.15759,2.15704,2.15704,8000000.0
2009-07-23 07:20:00,2.15676,2.15704,2.15676,2.157,9000000.0
2009-07-23 07:21:00,2.15705,2.15732,2.15696,2.15732,10000000.0
2009-07-23 07:22:00,2.15736,2.15763,2.15726,2.15726,11000000.0
2009-07-23 07:23:00,2.15725,2.15725,2.156,2.156,7000000.0
2009-07-23 07:24:00,2.15613,2.15623,2.15605,2.15609,9000000.0
2009-07-23 07:25:00,2.15663,2.15696,2.15649,2.15649,8000000.0
2009-07-23 07:26:00,2.15637,2.15659,2.15633,2.15645,7000000.0
2009-07-23 07:27:00,2.15629,2.15646,2.15573,2.15646,7000000.0
2009-07-23 07:28:00,2.15643,2.15666,2.15643,2.15666,7000000.0
2009-07-23 07:29:00,2.1569,2.15713,2.15688,2.15688,8000000.0
2009-07-23 07:30:00,2.15659,2.15659,2.15628,2.15652,8000000.0
2009-07-23 07:31:00,2.1567,2.15682,2.15666,2.15666,7000000.0
2009-07-23 07:32:00,2.15656,2.15689,2.15656,2.15689,5000000.0
2009-07-23 07:33:00,2.15703,2.15732,2.15695,2.15695,8000000.0
2009-07-23 07:34:00,2.15693,2.15719,2.15691,2.15691,11000000.0
2009-07-23 07:35:00,2.15719,2.15741,2.15719,2.15739,8000000.0
2009-07-23 07:36:00,2.15764,2.15768,2.15745,2.15745,7000000.0
2009-07-23 07:37:00,2.15706,2.15708,2.15693,2.15697,7000000.0
2009-07-23 07:38:00,2.15649,2.15649,2.15629,2.15642,11000000.0
2009-07-23 07:39:00,2.15637,2.15637,2.15617,2.1562,7000000.0
2009-07-23 07:40:00,2.15623,2.15639,2.15622,2.15633,8000000.0
2009-07-23 07:41:00,2.15673,2.15686,2.15661,2.15661,9000000.0
2009-07-23 07:42:00,2.15633,2.15635,2.15591,2.15631,11000000.0
2009-07-23 07:43:00,2.15671,2.15671,2.15607,2.15607,7000000.0
2009-07-23 07:44:00,2.15657,2.15683,2.15657,2.15683,7000000.0
2009-07-23 07:45:00,2.15697,2.15718,2.15697,2.15716,6000000.0
2009-07-23 07:46:00,2.15723,2.15723,2.15703,2.1572,10000000.0
2009-07-23 07:47:00,2.1568,2.1568,2.1562,2.15647,7000000.0
2009-07-23 07:48:00,2.15627,2.15652,2.15627,2.15638,8000000.0
2009-07-23 07:49:00,2.15627,2.15644,2.1562,2.15638,8000000.0
2009-07-23 07:50:00,2.1564,2.15652,2.15622,2.15652,7000000.0
2009-07-23 07:51:00,2.15634,2.15634,2.15621,2.15634,8000000.0
2009-07-23 07:52:00,2.15621,2.15651,2.15621,2.15651,10000000.0
2009-07-23 07:53:00,2.15635,2.15692,2.15626,2.15692,11000000.0
2009-07-23 07:54:00,2.15725,2.15725,2.15665,2.15699,9000000.0
2009-07-23 07:55:00,2.15669,2.15773,2.15669,2.15773,9000000.0
2009-07-23 07:56:00,2.15792,2.15792,2.1577,2.15771,6000000.0
2009-07-23 07:57:00,2.15756,2.1577,2.1575,2.15757,7000000.0
2009-07-23 07:58:00,2.15779,2.15779,2.15746,2.15748,7000000.0
2009-07-23 07:59:00,2.15739,2.15753,2.15709,2.15711,7000000.0
2009-07-23 08:00:00,2.1573,2.15741,2.15724,2.15741,8000000.0
2009-07-23 08:01:00,2.15724,2.15724,2.15684,2.15708,10000000.0
2009-07-23 08:02:00,2.15736,2.15766,2.15736,2.15766,7000000.0
2009-07-23 08:03:00,2.15757,2.15766,2.15739,2.15761,8000000.0
2009-07-23 08:04:00,2.15749,2.15757,2.15734,2.15741,8000000.0
2009-07-23 08:05:00,2.15779,2.1578,2.15759,2.1578,8000000.0
2009-07-23 08:06:00,2.15747,2.15747,2.15677,2.1568,7000000.0
2009-07-23 08:07:00,2.15659,2.15659,2.15566,2.15566,7000000.0
2009-07-23 08:08:00,2.15501,2.15534,2.15487,2.15534,7000000.0
2009-07-23 08:09:00,2.15595,2.15613,2.15578,2.15591,7000000.0
2009-07-23 08:10:00,2.15612,2.15625,2.15589,2.15592,7000000.0
2009-07-23 08:11:00,2.15557,2.15557,2.15497,2.15506,8000000.0
2009-07-23 08:12:00,2.15476,2.15508,2.15476,2.15508,9000000.0
2009-07-23 08:13:00,2.15516,2.15566,2.15516,2.15566,7000000.0
2009-07-23 08:14:00,2.15533,2.15533,2.15433,2.15433,9000000.0
2009-07-23 08:15:00,2.15451,2.1549,2.15451,2.1549,8000000.0
2009-07-23 08:16:00,2.15466,2.15469,2.15445,2.15453,11000000.0
2009-07-23 08:17:00,2.15457,2.15489,2.15457,2.15478,7000000.0
2009-07-23 08:18:00,2.15486,2.15577,2.15486,2.15577,9000000.0
2009-07-23 08:19:00,2.15512,2.15512,2.15467,2.15499,7000000.0
2009-07-23 08:20:00,2.15471,2.15495,2.15471,2.15494,8000000.0
2009-07-23 08:21:00,2.15507,2.15529,2.15507,2.15529,8000000.0
2009-07-23 08:22:00,2.15492,2.155,2.15485,2.15493,8000000.0
2009-07-23 08:23:00,2.15522,2.15551,2.15522,2.15533,7000000.0
2009-07-23 08:24:00,2.15517,2.15533,2.15517,2.15528,7000000.0
2009-07-23 08:25:00,2.15507,2.15507,2.15487,2.15497,5000000.0
2009-07-23 08:26:00,2.15501,2.15523,2.15484,2.15504,7000000.0
2009-07-23 08:27:00,2.15533,2.15573,2.15533,2.15573,10000000.0
2009-07-23 08:28:00,2.1558,2.15582,2.1557,2.15581,7000000.0
2009-07-23 08:29:00,2.15575,2.15616,2.15575,2.15578,10000000.0
2009-07-23 08:30:00,2.15522,2.15522,2.15463,2.15463,7000000.0
2009-07-23 08:31:00,2.15449,2.15452,2.15436,2.15436,10000000.0
2009-07-23 08:32:00,2.1543,2.15472,2.1543,2.15472,8000000.0
2009-07-23 08:33:00,2.15503,2.15529,2.15503,2.15529,7000000.0
2009-07-23 08:34:00,2.15522,2.15532,2.15521,2.15523,9000000.0
2009-07-23 08:35:00,2.15507,2.15517,2.15481,2.15517,9000000.0
2009-07-23 08:36:00,2.15575,2.15575,2.15542,2.15559,8000000.0
2009-07-23 08:37:00,2.15572,2.15635,2.15572,2.15626,9000000.0
2009-07-23 08:38:00,2.15595,2.15642,2.15576,2.15576,10000000.0
2009-07-23 08:39:00,2.15615,2.1563,2.15615,2.15626,11000000.0
2009-07-23 08:40:00,2.15589,2.15643,2.15589,2.15643,8000000.0
2009-07-23 08:41:00,2.15549,2.15591,2.15533,2.15556,11000000.0
2009-07-23 08:42:00,2.15612,2.15612,2.15582,2.15604,10000000.0
2009-07-23 08:43:00,2.15603,2.15603,2.15563,2.15581,8000000.0
2009-07-23 08:44:00,2.15556,2.15581,2.15546,2.15572,7000000.0
2009-07-23 08:45:00,2.15551,2.15602,2.15539,2.15539,8000000.0
2009-07-23 08:46:00,2.15587,2.1561,2.15476,2.15578,6000000.0
2009-07-23 08:47:00,2.1562,2.1562,2.15551,2.15588,7000000.0
2009-07-23 08:48:00,2.15613,2.15625,2.15603,2.15623,10000000.0
2009-07-23 08:49:00,2.1562,2.15675,2.15583,2.15675,11000000.0
2009-07-23 08:50:00,2.15784,2.15784,2.15748,2.15748,7000000.0
2009-07-23 08:51:00,2.15796,2.15836,2.15796,2.15827,8000000.0
2009-07-23 08:52:00,2.1581,2.15841,2.15808,2.15835,9000000.0
2009-07-23 08:53:00,2.15828,2.15834,2.15758,2.15808,8000000.0
2009-07-23 08:54:00,2.15834,2.15837,2.15803,2.15809,8000000.0
2009-07-23 08:55:00,2.15823,2.15844,2.15823,2.15831,8000000.0
2009-07-23 08:56:00,2.15842,2.1587,2.15829,2.15829,7000000.0
2009-07-23 08:57:00,2.15848,2.15882,2.15848,2.15869,8000000.0
2009-07-23 08:58:00,2.15834,2.15834,2.15791,2.15791,7000000.0
2009-07-23 08:59:00,2.15795,2.15795,2.15715,2.15715,7000000.0
2009-07-23 09:00:00,2.15696,2.15696,2.15661,2.15695,8000000.0
2009-07-23 09:01:00,2.15689,2.15689,2.15632,2.15632,9000000.0
2009-07-23 09:02:00,2.15627,2.15682,2.15627,2.15661,10000000.0
2009-07-23 09:03:00,2.15659,2.15663,2.15634,2.1564,7000000.0
2009-07-23 09:04:00,2.15653,2.15659,2.15648,2.15648,7000000.0
2009-07-23 09:05:00,2.15635,2.15655,2.15627,2.15651,7000000.0
2009-07-23 09:06:00,2.15666,2.15666,2.15636,2.15637,11000000.0
2009-07-23 09:07:00,2.1565,2.15681,2.1565,2.1568,8000000.0
2009-07-23 09:08:00,2.15711,2.15719,2.15672,2.15672,5000000.0
2009-07-23 09:09:00,2.15642,2.15652,2.15629,2.15652,11000000.0
2009-07-23 09:10:00,2.15644,2.15653,2.15618,2.1563,7000000.0
2009-07-23 09:11:00,2.15614,2.1563,2.15598,2.1563,9000000.0
2009-07-23 09:12:00,2.15617,2.15643,2.15609,2.15609,8000000.0
2009-07-23 09:13:00,2.15571,2.15578,2.15553,2.15577,9000000.0
2009-07-23 09:14:00,2.15564,2.15587,2.1555,2.15587,11000000.0
2009-07-23 09:15:00,2.15596,2.15604,2.15581,2.15604,7000000.0
2009-07-23 09:16:00,2.1563,2.1563,2.15567,2.15567,8000000.0
2009-07-23 09:17:00,2.15538,2.15585,2.15536,2.15557,11000000.0
2009-07-23 09:18:00,2.15586,2.15586,2.15502,2.15502,8000000.0
2009-07-23 09:19:00,2.15513,2.15549,2.15513,2.15544,7000000.0
2009-07-23 09:20:00,2.15536,2.15563,2.15525,2.15525,7000000.0
2009-07-23 09:21:00,2.15534,2.1555,2.15529,2.15541,8000000.0
2009-07-23 09:22:00,2.15561,2.15565,2.15538,2.15543,8000000.0
2009-07-23 09:23:00,2.15528,2.15543,2.15528,2.15541,7000000.0
2009-07-23 09:24:00,2.15537,2.15537,2.15481,2.15481,8000000.0
2009-07-23 09:25:00,2.15436,2.15453,2.15407,2.15407,7000000.0
2009-07-23 09:26:00,2.1537,2.15387,2.1537,2.15385,11000000.0
2009-07-23 09:27:00,2.15411,2.15417,2.15395,2.15395,11000000.0
2009-07-23 09:28:00,2.15355,2.15371,2.15346,2.15371,9000000.0
2009-07-23 09:29:00,2.15369,2.15373,2.15341,2.15373,8000000.0
2009-07-23 09:30:00,2.15378,2.15402,2.15378,2.15398,7000000.0
2009-07-23 09:31:00,2.15413,2.15436,2.15412,2.15418,7000000.0
2009-07-23 09:32:00,2.15427,2.15443,2.15395,2.15395,7000000.0
2009-07-23 09:33:00,2.15423,2.15455,2.15423,2.15435,8000000.0
2009-07-23 09:34:00,2.15415,2.15445,2.15415,2.15443,7000000.0
2009-07-23 09:35:00,2.15455,2.15455,2.15395,2.15412,10000000.0
2009-07-23 09:36:00,2.15398,2.15429,2.15398,2.15416,8000000.0
2009-07-23 09:37:00,2.15425,2.15437,2.15403,2.15412,11000000.0
2009-07-23 09:38:00,2.15418,2.15418,2.15228,2.15355,11000000.0
2009-07-23 09:39:00,2.15315,2.15389,2.15315,2.15389,7000000.0
2009-07-23 09:40:00,2.15386,2.15386,2.15351,2.15351,9000000.0
2009-07-23 09:41:00,2.15359,2.15359,2.15327,2.1535,8000000.0
2009-07-23 09:42:00,2.1538,2.15385,2.1535,2.1535,6000000.0
2009-07-23 09:43:00,2.15329,2.15353,2.15329,2.15351,11000000.0
2009-07-23 09:44:00,2.15337,2.15396,2.15337,2.15384,8000000.0
2009-07-23 09:45:00,2.15385,2.15386,2.15349,2.15349,6000000.0
2009-07-23 09:46:00,2.15353,2.15383,2.15334,2.15383,11000000.0
2009-07-23 09:47:00,2.15369,2.1537,2.1534,2.15361,9000000.0
2009-07-23 09:48:00,2.15335,2.15345,2.15325,2.15345,7000000.0
2009-07-23 09:49:00,2.1537,2.1546,2.1537,2.1546,11000000.0
2009-07-23 09:50:00,2.1543,2.1543,2.15358,2.15369,8000000.0
2009-07-23 09:51:00,2.15364,2.15399,2.15364,2.15387,8000000.0
2009-07-23 09:52:00,2.15393,2.15424,2.15393,2.15424,8000000.0
2009-07-23 09:53:00,2.15418,2.15438,2.15403,2.15403,10000000.0
2009-07-23 09:54:00,2.15403,2.15464,2.15395,2.15464,10000000.0
2009-07-23 09:55:00,2.1549,2.15499,2.15486,2.15499,8000000.0
2009-07-23 09:56:00,2.15501,2.15505,2.15473,2.15483,10000000.0
2009-07-23 09:57:00,2.15439,2.15478,2.15439,2.15467,8000000.0
2009-07-23 09:58:00,2.1546,2.1546,2.15436,2.15436,8000000.0
2009-07-23 09:59:00,2.15433,2.15471,2.15419,2.15467,10000000.0
2009-07-23 10:00:00,2.15476,2.15476,2.15437,2.15469,10000000.0
2009-07-23 10:01:00,2.15474,2.15498,2.15465,2.15498,10000000.0
2009-07-23 10:02:00,2.15502,2.15502,2.15466,2.15478,10000000.0
2009-07-23 10:03:00,2.15465,2.15486,2.15462,2.15486,7000000.0
2009-07-23 10:04:00,2.15494,2.15508,2.15494,2.15498,7000000.0
2009-07-23 10:05:00,2.15506,2.1553,2.15506,2.15527,11000000.0
2009-07-23 10:06:00,2.15552,2.15568,2.15537,2.15568,7000000.0
2009-07-23 10:07:00,2.15594,2.15594,2.15551,2.15557,7000000.0
2009-07-23 10:08:00,2.15569,2.15578,2.15552,2.15569,7000000.0
2009-07-23 10:09:00,2.15567,2.15567,2.15552,2.15553,7000000.0
2009-07-23 10:10:00,2.15525,2.15577,2.15519,2.15577,7000000.0
2009-07-23 10:11:00,2.1558,2.15583,2.15564,2.15569,7000000.0
2009-07-23 10:12:00,2.15555,2.15594,2.1554,2.15594,8000000.0
2009-07-23 10:13:00,2.15597,2.15597,2.15544,2.15544,8000000.0
2009-07-23 10:14:00,2.15581,2.15587,2.1557,2.15583,7000000.0
2009-07-23 10:15:00,2.15586,2.15586,2.15555,2.15566,10000000.0
2009-07-23 10:16:00,2.15556,2.15577,2.15556,2.1557,7000000.0
2009-07-23 10:17:00,2.15558,2.15558,2.1553,2.15537,11000000.0
2009-07-23 10:18:00,2.15569,2.15616,2.15569,2.15616,8000000.0
2009-07-23 10:19:00,2.15578,2.15578,2.15502,2.15502,9000000.0
2009-07-23 10:20:00,2.15505,2.15505,2.15491,2.15495,7000000.0
2009-07-23 10:21:00,2.15506,2.15527,2.15506,2.15511,8000000.0
2009-07-23 10:22:00,2.15484,2.15514,2.15484,2.15508,7000000.0
2009-07-23 10:23:00,2.15495,2.15495,2.15436,2.15445,7000000.0
2009-07-23 10:24:00,2.15404,2.15444,2.15396,2.15444,7000000.0
2009-07-23 10:25:00,2.15386,2.15386,2.15353,2.15376,9000000.0
2009-07-23 10:26:00,2.15404,2.15404,2.15377,2.15377,11000000.0
2009-07-23 10:27:00,2.15358,2.15358,2.15267,2.1528,8000000.0
2009-07-23 10:28:00,2.15325,2.15355,2.15325,2.15342,9000000.0
2009-07-23 10:29:00,2.15325,2.15475,2.15318,2.15475,8000000.0
2009-07-23 10:30:00,2.15456,2.15463,2.15421,2.15443,8000000.0
2009-07-23 10:31:00,2.15413,2.15429,2.15396,2.15403,7000000.0
2009-07-23 10:32:00,2.15357,2.15368,2.15341,2.15341,9000000.0
2009-07-23 10:33:00,2.15339,2.15357,2.1531,2.1531,7000000.0
2009-07-23 10:34:00,2.15254,2.15255,2.15224,2.15238,7000000.0
2009-07-23 10:35:00,2.15203,2.15208,2.15185,2.15202,7000000.0
2009-07-23 10:36:00,2.15174,2.1526,2.15159,2.1526,8000000.0
2009-07-23 10:37:00,2.15232,2.15244,2.15226,2.15226,8000000.0
2009-07-23 10:38:00,2.15255,2.15279,2.15228,2.15235,10000000.0
2009-07-23 10:39:00,2.15216,2.15246,2.15216,2.15236,8000000.0
2009-07-23 10:40:00,2.15227,2.15244,2.15204,2.15228,7000000.0
2009-07-23 10:41:00,2.15226,2.15249,2.15226,2.15243,9000000.0
2009-07-23 10:42:00,2.15251,2.15299,2.15226,2.15277,7000000.0
2009-07-23 10:43:00,2.15252,2.1529,2.15249,2.1529,10000000.0
2009-07-23 10:44:00,2.15299,2.15319,2.15299,2.15319,7000000.0
2009-07-23 10:45:00,2.15329,2.15334,2.15318,2.15323,8000000.0
2009-07-23 10:46:00,2.15297,2.15326,2.15253,2.15253,8000000.0
2009-07-23 10:47:00,2.15271,2.15271,2.1523,2.15238,7000000.0
2009-07-23 10:48:00,2.15233,2.15233,2.15186,2.1521,8000000.0
2009-07-23 10:49:00,2.1522,2.15241,2.1522,2.1523,9000000.0
2009-07-23 10:50:00,2.15236,2.15264,2.15235,2.15264,8000000.0
2009-07-23 10:51:00,2.15256,2.15256,2.15184,2.15214,9000000.0
2009-07-23 10:52:00,2.15222,2.15222,2.15202,2.15206,8000000.0
2009-07-23 10:53:00,2.15215,2.15215,2.15195,2.15195,9000000.0
2009-07-23 10:54:00,2.152,2.15234,2.15195,2.15225,10000000.0
2009-07-23 10:55:00,2.1526,2.15292,2.1526,2.15277,7000000.0
2009-07-23 10:56:00,2.15296,2.15324,2.15156,2.15291,7000000.0
2009-07-23 10:57:00,2.15342,2.15379,2.15342,2.15348,8000000.0
2009-07-23 10:58:00,2.15344,2.15347,2.15335,2.15339,7000000.0
2009-07-23 10:59:00,2.15348,2.15366,2.15335,2.15366,11000000.0
2009-07-23 11:00:00,2.15338,2.15338,2.15174,2.15174,7000000.0
2009-07-23 11:01:00,2.15429,2.15461,2.15429,2.15461,8000000.0
2009-07-23 11:02:00,2.15428,2.15443,2.15428,2.15443,7000000.0
2009-07-23 11:03:00,2.1541,2.15419,2.15401,2.15405,11000000.0
2009-07-23 11:04:00,2.15434,2.15434,2.15404,2.15404,11000000.0
2009-07-23 11:05:00,2.15392,2.15392,2.15337,2.15337,7000000.0
2009-07-23 11:06:00,2.15357,2.15373,2.15357,2.15372,6000000.0
2009-07-23 11:07:00,2.1538,2.15413,2.15371,2.15405,7000000.0
2009-07-23 11:08:00,2.15432,2.15468,2.15432,2.15468,9000000.0
2009-07-23 11:09:00,2.15449,2.15449,2.15422,2.15424,8000000.0
2009-07-23 11:10:00,2.15408,2.15421,2.15393,2.15413,8000000.0
2009-07-23 11:11:00,2.15396,2.15419,2.15393,2.15393,10000000.0
2009-07-23 11:12:00,2.15363,2.1537,2.15345,2.1537,7000000.0
2009-07-23 11:13:00,2.15418,2.15488,2.15396,2.15488,11000000.0
2009-07-23 11:14:00,2.15458,2.15463,2.15453,2.15453,11000000.0
2009-07-23 11:15:00,2.15398,2.15401,2.15361,2.15361,7000000.0
2009-07-23 11:16:00,2.15367,2.15379,2.15367,2.15379,7000000.0
2009-07-23 11:17:00,2.15392,2.1542,2.15392,2.15399,7000000.0
2009-07-23 11:18:00,2.15392,2.15397,2.15363,2.15393,10000000.0
2009-07-23 11:19:00,2.15423,2.15458,2.15406,2.15458,11000000.0
2009-07-23 11:20:00,2.15483,2.15513,2.15483,2.15501,8000000.0
2009-07-23 11:21:00,2.15479,2.15479,2.15425,2.15425,7000000.0
2009-07-23 11:22:00,2.15438,2.15458,2.15436,2.1545,8000000.0
2009-07-23 11:23:00,2.15431,2.15433,2.15397,2.15433,8000000.0
2009-07-23 11:24:00,2.15437,2.15439,2.1541,2.15418,7000000.0
2009-07-23 11:25:00,2.15444,2.15444,2.15386,2.15386,8000000.0
2009-07-23 11:26:00,2.15411,2.15411,2.15363,2.15368,11000000.0
2009-07-23 11:27:00,2.15356,2.15399,2.15356,2.15399,8000000.0
2009-07-23 11:28:00,2.15387,2.1539,2.15367,2.15369,7000000.0
2009-07-23 11:29:00,2.1536,2.15386,2.15334,2.15334,8000000.0
2009-07-23 11:30:00,2.15318,2.15318,2.15296,2.15302,7000000.0
2009-07-23 11:31:00,2.15321,2.15379,2.15321,2.15349,11000000.0
2009-07-23 11:32:00,2.1535,2.15385,2.1535,2.15372,11000000.0
2009-07-23 11:33:00,2.15357,2.15357,2.15336,2.15353,7000000.0
2009-07-23 11:34:00,2.15357,2.15379,2.15357,2.15373,7000000.0
2009-07-23 11:35:00,2.15355,2.15375,2.15335,2.15375,10000000.0
2009-07-23 11:36:00,2.1535,2.15392,2.15312,2.15312,8000000.0
2009-07-23 11:37:00,2.15311,2.15312,2.1528,2.15299,8000000.0
2009-07-23 11:38:00,2.15329,2.15365,2.15329,2.15365,9000000.0
2009-07-23 11:39:00,2.1533,2.15335,2.15292,2.15335,9000000.0
2009-07-23 11:40:00,2.15334,2.15359,2.15334,2.15359,11000000.0
2009-07-23 11:41:00,2.15336,2.15337,2.15323,2.15331,11000000.0
2009-07-23 11:42:00,2.15331,2.15347,2.15313,2.15347,11000000.0
2009-07-23 11:43:00,2.15323,2.15345,2.15323,2.15332,7000000.0
2009-07-23 11:44:00,2.15357,2.1538,2.15357,2.1538,7000000.0
2009-07-23 11:45:00,2.15356,2.15368,2.15342,2.15342,11000000.0
2009-07-23 11:46:00,2.15333,2.15358,2.15332,2.15332,7000000.0
2009-07-23 11:47:00,2.15329,2.1533,2.15299,2.15299,9000000.0
2009-07-23 11:48:00,2.15312,2.15374,2.15312,2.15358,10000000.0
2009-07-23 11:49:00,2.15361,2.15377,2.15358,2.15366,7000000.0
2009-07-23 11:50:00,2.15389,2.15392,2.15357,2.15357,7000000.0
2009-07-23 11:51:00,2.15368,2.15402,2.15368,2.1539,8000000.0
2009-07-23 11:52:00,2.1538,2.1538,2.15344,2.15365,10000000.0
2009-07-23 11:53:00,2.15362,2.15363,2.15336,2.15336,10000000.0
2009-07-23 11:54:00,2.1533,2.15343,2.15323,2.15343,9000000.0
2009-07-23 11:55:00,2.15338,2.15338,2.15296,2.15296,8000000.0
2009-07-23 11:56:00,2.15292,2.15328,2.15292,2.15328,11000000.0
2009-07-23 11:57:00,2.15345,2.15401,2.15336,2.15401,8000000.0
2009-07-23 11:58:00,2.15424,2.15428,2.15398,2.15415,9000000.0
2009-07-23 11:59:00,2.15403,2.15417,2.15397,2.15417,7000000.0
2009-07-23 12:00:00,2.15415,2.15434,2.15415,2.15423,7000000.0
2009-07-23 12:01:00,2.15411,2.15443,2.1541,2.15438,10000000.0
2009-07-23 12:02:00,2.15439,2.15439,2.15409,2.15423,10000000.0
2009-07-23 12:03:00,2.15423,2.15437,2.15418,2.15428,7000000.0
2009-07-23 12:04:00,2.15419,2.15421,2.15388,2.15421,9000000.0
2009-07-23 12:05:00,2.15417,2.15432,2.15417,2.1542,11000000.0
2009-07-23 12:06:00,2.15408,2.15408,2.1537,2.1537,7000000.0
2009-07-23 12:07:00,2.15389,2.15389,2.15365,2.15383,7000000.0
2009-07-23 12:08:00,2.15349,2.15367,2.15333,2.15355,9000000.0
2009-07-23 12:09:00,2.15343,2.15343,2.15297,2.15323,8000000.0
2009-07-23 12:10:00,2.15317,2.15317,2.15295,2.15295,6000000.0
2009-07-23 12:11:00,2.1532,2.1532,2.15296,2.15303,7000000.0
2009-07-23 12:12:00,2.1529,2.1531,2.15276,2.15294,7000000.0
2009-07-23 12:13:00,2.15295,2.15316,2.15274,2.15307,10000000.0
2009-07-23 12:14:00,2.15312,2.15312,2.15284,2.15284,8000000.0
2009-07-23 12:15:00,2.15285,2.15315,2.15284,2.15302,8000000.0
2009-07-23 12:16:00,2.15315,2.15346,2.15298,2.15346,8000000.0
2009-07-23 12:17:00,2.15347,2.15347,2.15326,2.15326,8000000.0
2009-07-23 12:18:00,2.15314,2.15332,2.15314,2.15325,11000000.0
2009-07-23 12:19:00,2.15284,2.15315,2.15284,2.15307,9000000.0
2009-07-23 12:20:00,2.15336,2.15342,2.15318,2.15324,10000000.0
2009-07-23 12:21:00,2.15282,2.15295,2.15092,2.15092,7000000.0
2009-07-23 12:22:00,2.15296,2.15296,2.15252,2.15283,8000000.0
2009-07-23 12:23:00,2.15291,2.15297,2.15284,2.15291,7000000.0
2009-07-23 12:24:00,2.15302,2.15344,2.15302,2.15344,7000000.0
2009-07-23 12:25:00,2.15337,2.15337,2.15298,2.15306,6000000.0
2009-07-23 12:26:00,2.15312,2.15348,2.15312,2.15326,8000000.0
2009-07-23 12:27:00,2.15313,2.15313,2.15269,2.15269,10000000.0
2009-07-23 12:28:00,2.15267,2.15293,2.15264,2.15293,9000000.0
2009-07-23 12:29:00,2.153,2.15336,2.153,2.15336,6000000.0
2009-07-23 12:30:00,2.15379,2.15393,2.15373,2.15382,7000000.0
2009-07-23 12:31:00,2.15365,2.15388,2.15365,2.1537,11000000.0
2009-07-23 12:32:00,2.1535,2.15367,2.15339,2.15339,7000000.0
2009-07-23 12:33:00,2.15353,2.15392,2.15347,2.15389,7000000.0
2009-07-23 12:34:00,2.15376,2.15457,2.15376,2.15457,7000000.0
2009-07-23 12:35:00,2.15453,2.15481,2.15435,2.15481,8000000.0
2009-07-23 12:36:00,2.15475,2.15475,2.15426,2.15457,8000000.0
2009-07-23 12:37:00,2.15472,2.15508,2.15472,2.15508,9000000.0
2009-07-23 12:38:00,2.15508,2.15528,2.155,2.15528,8000000.0
2009-07-23 12:39:00,2.15521,2.15534,2.15521,2.15523,9000000.0
2009-07-23 12:40:00,2.15521,2.15529,2.15492,2.15492,7000000.0
2009-07-23 12:41:00,2.1549,2.15528,2.1549,2.15528,8000000.0
2009-07-23 12:42:00,2.15532,2.15532,2.15515,2.15515,5000000.0
2009-07-23 12:43:00,2.15492,2.15504,2.15472,2.15472,9000000.0
2009-07-23 12:44:00,2.15483,2.15483,2.15423,2.15423,8000000.0
2009-07-23 12:45:00,2.15371,2.15406,2.15371,2.15405,5000000.0
2009-07-23 12:46:00,2.15416,2.15448,2.15416,2.15448,9000000.0
2009-07-23 12:47:00,2.15453,2.15468,2.15436,2.15467,10000000.0
2009-07-23 12:48:00,2.15475,2.1549,2.15468,2.15468,11000000.0
2009-07-23 12:49:00,2.15443,2.15446,2.15418,2.15418,7000000.0
2009-07-23 12:50:00,2.15423,2.15439,2.15409,2.1543,7000000.0
2009-07-23 12:51:00,2.15443,2.15468,2.15443,2.15448,8000000.0
2009-07-23 12:52:00,2.15473,2.15493,2.15458,2.15488,11000000.0
2009-07-23 12:53:00,2.1545,2.15454,2.15442,2.15444,8000000.0
2009-07-23 12:54:00,2.15438,2.15438,2.15421,2.15421,7000000.0
2009-07-23 12:55:00,2.15424,2.15527,2.15424,2.15527,8000000.0
2009-07-23 12:56:00,2.15497,2.15564,2.15497,2.15564,7000000.0
2009-07-23 12:57:00,2.15552,2.15558,2.15535,2.15535,7000000.0
2009-07-23 12:58:00,2.15581,2.15595,2.15565,2.15595,8000000.0
2009-07-23 12:59:00,2.1563,2.15636,2.15619,2.15636,7000000.0
2009-07-23 13:00:00,2.15644,2.15644,2.15619,2.15623,8000000.0
2009-07-23 13:01:00,2.15615,2.15631,2.15592,2.1561,8000000.0
2009-07-23 13:02:00,2.15614,2.15642,2.15608,2.15642,7000000.0
2009-07-23 13:03:00,2.15655,2.15712,2.15655,2.15708,8000000.0
2009-07-23 13:04:00,2.15709,2.15734,2.15709,2.15732,7000000.0
2009-07-23 13:05:00,2.15692,2.15723,2.15692,2.15712,8000000.0
2009-07-23 13:06:00,2.15705,2.15705,2.15656,2.15659,7000000.0
2009-07-23 13:07:00,2.15646,2.15672,2.15646,2.15672,5000000.0
2009-07-23 13:08:00,2.15692,2.15709,2.15681,2.15709,10000000.0
2009-07-23 13:09:00,2.15676,2.15676,2.15653,2.15676,7000000.0
2009-07-23 13:10:00,2.15718,2.15731,2.15687,2.15687,9000000.0
2009-07-23 13:11:00,2.15706,2.15718,2.15679,2.15696,8000000.0
2009-07-23 13:12:00,2.15676,2.1572,2.15676,2.1572,8000000.0
2009-07-23 13:13:00,2.15748,2.15777,2.15725,2.15777,9000000.0
2009-07-23 13:14:00,2.15816,2.15818,2.15789,2.15802,6000000.0
2009-07-23 13:15:00,2.15799,2.15799,2.15761,2.15768,8000000.0
2009-07-23 13:16:00,2.15795,2.15796,2.15759,2.15796,8000000.0
2009-07-23 13:17:00,2.15793,2.15793,2.15769,2.15778,9000000.0
2009-07-23 13:18:00,2.15734,2.15737,2.15713,2.15734,10000000.0
2009-07-23 13:19:00,2.15724,2.15738,2.15705,2.1571,8000000.0
2009-07-23 13:20:00,2.15735,2.15778,2.15735,2.15778,8000000.0
2009-07-23 13:21:00,2.15801,2.15802,2.15791,2.15792,7000000.0
2009-07-23 13:22:00,2.15769,2.15776,2.15733,2.15776,11000000.0
2009-07-23 13:23:00,2.15816,2.15836,2.15802,2.15821,8000000.0
2009-07-23 13:24:00,2.15793,2.15793,2.15707,2.15707,7000000.0
2009-07-23 13:25:00,2.15692,2.15692,2.1567,2.1567,5000000.0
2009-07-23 13:26:00,2.15669,2.15735,2.15669,2.15697,10000000.0
2009-07-23 13:27:00,2.15725,2.15741,2.15725,2.15726,8000000.0
2009-07-23 13:28:00,2.15743,2.15763,2.15742,2.15761,21000000.0
2009-07-23 13:29:00,2.15777,2.15808,2.15777,2.15782,17000000.0
2009-07-23 13:30:00,2.15752,2.15752,2.15695,2.15695,7000000.0
2009-07-23 13:31:00,2.15616,2.15663,2.15616,2.15663,9000000.0
2009-07-23 13:32:00,2.15648,2.15662,2.15622,2.15654,14000000.0
2009-07-23 13:33:00,2.15652,2.15657,2.15649,2.15649,14000000.0
2009-07-23 13:34:00,2.15644,2.15658,2.15644,2.15658,31000000.0
2009-07-23 13:35:00,2.15656,2.15661,2.15645,2.15645,17000000.0
2009-07-23 13:36:00,2.1565,2.15657,2.15618,2.15618,24000000.0
2009-07-23 13:37:00,2.15599,2.15617,2.15595,2.15595,10000000.0
2009-07-23 13:38:00,2.15586,2.15586,2.15555,2.15558,18000000.0
2009-07-23 13:39:00,2.15535,2.15551,2.15535,2.15541,15000000.0
2009-07-23 13:40:00,2.15518,2.15518,2.15477,2.15477,29000000.0
2009-07-23 13:41:00,2.15516,2.15541,2.15516,2.15539,13000000.0
2009-07-23 13:42:00,2.15533,2.15544,2.15523,2.15544,8000000.0
2009-07-23 13:43:00,2.15541,2.15541,2.15525,2.15525,10000000.0
2009-07-23 13:44:00,2.15516,2.15517,2.15488,2.15508,26000000.0
2009-07-23 13:45:00,2.155,2.15524,2.155,2.15515,22000000.0
2009-07-23 13:46:00,2.15532,2.15551,2.15532,2.15539,19000000.0
2009-07-23 13:47:00,2.15524,2.15573,2.15524,2.15534,17000000.0
2009-07-23 13:48:00,2.15529,2.15542,2.15525,2.15525,22000000.0
2009-07-23 13:49:00,2.15537,2.1556,2.15537,2.1556,24000000.0
2009-07-23 13:50:00,2.15547,2.15547,2.15489,2.15489,15000000.0
2009-07-23 13:51:00,2.15474,2.15504,2.15474,2.15489,22000000.0
2009-07-23 13:52:00,2.15428,2.1543,2.15402,2.15409,32000000.0
2009-07-23 13:53:00,2.15406,2.15413,2.15401,2.15401,28000000.0
2009-07-23 13:54:00,2.154,2.15442,2.154,2.15442,31000000.0
2009-07-23 13:55:00,2.15448,2.15448,2.15418,2.15446,20000000.0
2009-07-23 13:56:00,2.15477,2.15501,2.15456,2.15501,24000000.0
2009-07-23 13:57:00,2.1551,2.15562,2.15497,2.15562,34000000.0
2009-07-23 13:58:00,2.1556,2.15568,2.15545,2.15568,16000000.0
2009-07-23 13:59:00,2.15566,2.15573,2.15547,2.15573,30000000.0
2009-07-23 14:00:00,2.1559,2.1559,2.15544,2.15573,39000000.0
2009-07-23 14:01:00,2.15547,2.15573,2.15547,2.15573,30000000.0
2009-07-23 14:02:00,2.15584,2.15614,2.15556,2.15614,19000000.0
2009-07-23 14:03:00,2.15628,2.15691,2.15628,2.15691,23000000.0
2009-07-23 14:04:00,2.15657,2.15657,2.15616,2.15633,33000000.0
2009-07-23 14:05:00,2.15615,2.15692,2.15615,2.15653,28000000.0
2009-07-23 14:06:00,2.15697,2.15721,2.15695,2.15721,31000000.0
2009-07-23 14:07:00,2.15717,2.15717,2.15684,2.15686,31000000.0
2009-07-23 14:08:00,2.15683,2.15689,2.15673,2.15688,27000000.0
2009-07-23 14:09:00,2.15682,2.15692,2.15669,2.15688,27000000.0
2009-07-23 14:10:00,2.15681,2.15703,2.15678,2.15694,24000000.0
2009-07-23 14:11:00,2.15707,2.15735,2.15707,2.15735,21000000.0
2009-07-23 14:12:00,2.15731,2.15731,2.15676,2.15676,22000000.0
2009-07-23 14:13:00,2.15687,2.15691,2.15677,2.15686,13000000.0
2009-07-23 14:14:00,2.15679,2.15686,2.15663,2.15686,21000000.0
2009-07-23 14:15:00,2.15689,2.15689,2.15611,2.1562,25000000.0
2009-07-23 14:16:00,2.15636,2.15641,2.15614,2.15641,26000000.0
2009-07-23 14:17:00,2.1564,2.15646,2.1558,2.15588,32000000.0
2009-07-23 14:18:00,2.15567,2.15572,2.15547,2.15567,27000000.0
2009-07-23 14:19:00,2.15548,2.15548,2.15453,2.15453,35000000.0
2009-07-23 14:20:00,2.15476,2.15518,2.15476,2.15494,32000000.0
2009-07-23 14:21:00,2.15466,2.15481,2.15441,2.15481,39000000.0
2009-07-23 14:22:00,2.15454,2.15467,2.15449,2.15449,22000000.0
2009-07-23 14:23:00,2.15451,2.15495,2.15451,2.15495,40000000.0
2009-07-23 14:24:00,2.15514,2.15527,2.15489,2.15527,10000000.0
2009-07-23 14:25:00,2.15526,2.15549,2.15522,2.15549,35000000.0
2009-07-23 14:26:00,2.1553,2.15547,2.15524,2.15525,18000000.0
2009-07-23 14:27:00,2.15519,2.15534,2.15515,2.1552,28000000.0
2009-07-23 14:28:00,2.15527,2.15542,2.15487,2.15493,21000000.0
2009-07-23 14:29:00,2.15494,2.15552,2.15494,2.15552,16000000.0
2009-07-23 14:30:00,2.15511,2.15584,2.15511,2.15573,25000000.0
2009-07-23 14:31:00,2.15539,2.15605,2.15529,2.15529,26000000.0
2009-07-23 14:32:00,2.15519,2.15589,2.15519,2.15589,32000000.0
2009-07-23 14:33:00,2.15596,2.15643,2.15596,2.15643,20000000.0
2009-07-23 14:34:00,2.15633,2.15634,2.15607,2.15607,25000000.0
2009-07-23 14:35:00,2.15617,2.15705,2.15617,2.15696,23000000.0
2009-07-23 14:36:00,2.15728,2.15747,2.15712,2.15712,11000000.0
2009-07-23 14:37:00,2.15704,2.15716,2.15697,2.15716,41000000.0
2009-07-23 14:38:00,2.15721,2.15723,2.1571,2.15712,54000000.0
2009-07-23 14:39:00,2.15701,2.15701,2.15659,2.15659,36000000.0
2009-07-23 14:40:00,2.15639,2.15639,2.15606,2.15606,36000000.0
2009-07-23 14:41:00,2.15653,2.15712,2.15653,2.15712,41000000.0
2009-07-23 14:42:00,2.1571,2.15739,2.15704,2.15726,19000000.0
2009-07-23 14:43:00,2.15724,2.15728,2.15692,2.15692,20000000.0
2009-07-23 14:44:00,2.15722,2.15752,2.15722,2.15733,25000000.0
2009-07-23 14:45:00,2.15722,2.15749,2.15722,2.15742,33000000.0
2009-07-23 14:46:00,2.15734,2.15734,2.15681,2.15713,11000000.0
2009-07-23 14:47:00,2.1568,2.1568,2.15634,2.15634,7000000.0
2009-07-23 14:48:00,2.15638,2.15658,2.15631,2.15631,21000000.0
2009-07-23 14:49:00,2.15608,2.15612,2.15594,2.15598,32000000.0
2009-07-23 14:50:00,2.15651,2.1566,2.15622,2.15652,33000000.0
2009-07-23 14:51:00,2.15629,2.15659,2.15629,2.15659,37000000.0
2009-07-23 14:52:00,2.15616,2.15618,2.1559,2.15618,17000000.0
2009-07-23 14:53:00,2.15639,2.15639,2.15596,2.15611,22000000.0
2009-07-23 14:54:00,2.15628,2.15628,2.15615,2.1562,17000000.0
2009-07-23 14:55:00,2.15611,2.15619,2.15603,2.15603,7000000.0
2009-07-23 14:56:00,2.15621,2.15643,2.1561,2.1561,21000000.0
2009-07-23 14:57:00,2.15613,2.1562,2.15591,2.1562,12000000.0
2009-07-23 14:58:00,2.1561,2.15616,2.15559,2.1561,31000000.0
2009-07-23 14:59:00,2.15629,2.15629,2.15604,2.15604,20000000.0
2009-07-23 15:00:00,2.15595,2.15611,2.15581,2.15611,32000000.0
2009-07-23 15:01:00,2.15573,2.15588,2.15556,2.15588,14000000.0
2009-07-23 15:02:00,2.15567,2.15567,2.15495,2.155,26000000.0
2009-07-23 15:03:00,2.15504,2.15504,2.15482,2.15483,30000000.0
2009-07-23 15:04:00,2.15485,2.15552,2.15485,2.15521,29000000.0
2009-07-23 15:05:00,2.15507,2.15555,2.15507,2.15555,28000000.0
2009-07-23 15:06:00,2.15541,2.15541,2.15482,2.15488,16000000.0
2009-07-23 15:07:00,2.15523,2.15562,2.15523,2.15562,26000000.0
2009-07-23 15:08:00,2.1558,2.15615,2.1558,2.1561,25000000.0
2009-07-23 15:09:00,2.15626,2.1566,2.15626,2.15636,34000000.0
2009-07-23 15:10:00,2.15669,2.15729,2.15669,2.15726,36000000.0
2009-07-23 15:11:00,2.15754,2.15757,2.15724,2.15724,27000000.0
2009-07-23 15:12:00,2.15731,2.15732,2.15721,2.15727,26000000.0
2009-07-23 15:13:00,2.15717,2.15717,2.15688,2.15688,41000000.0
2009-07-23 15:14:00,2.15646,2.15672,2.15639,2.15639,30000000.0
2009-07-23 15:15:00,2.15669,2.15705,2.15659,2.15659,21000000.0
2009-07-23 15:16:00,2.1565,2.15664,2.15613,2.15613,9000000.0
2009-07-23 15:17:00,2.15619,2.15639,2.15607,2.15632,26000000.0
2009-07-23 15:18:00,2.15657,2.15657,2.15625,2.15637,10000000.0
2009-07-23 15:19:00,2.15635,2.15635,2.15573,2.15581,16000000.0
2009-07-23 15:20:00,2.15587,2.15588,2.15548,2.15548,20000000.0
2009-07-23 15:21:00,2.15569,2.15569,2.15523,2.15523,12000000.0
2009-07-23 15:22:00,2.15565,2.15664,2.15565,2.15664,22000000.0
2009-07-23 15:23:00,2.1568,2.15688,2.15671,2.15681,36000000.0
2009-07-23 15:24:00,2.15685,2.15719,2.15684,2.1571,20000000.0
2009-07-23 15:25:00,2.15669,2.15669,2.15624,2.15624,14000000.0
2009-07-23 15:26:00,2.15682,2.15697,2.15667,2.15697,40000000.0
2009-07-23 15:27:00,2.15744,2.15744,2.15691,2.15701,32000000.0
2009-07-23 15:28:00,2.15688,2.15688,2.15664,2.15677,55000000.0
2009-07-23 15:29:00,2.15631,2.15757,2.15469,2.15469,47000000.0
2009-07-23 15:30:00,2.15491,2.15702,2.15476,2.15633,71000000.0
2009-07-23 15:31:00,2.15582,2.15595,2.15558,2.15592,58000000.0
2009-07-23 15:32:00,2.15658,2.15661,2.15636,2.15661,25000000.0
2009-07-23 15:33:00,2.15657,2.15681,2.15657,2.15662,32000000.0
2009-07-23 15:34:00,2.15708,2.15708,2.15663,2.15663,22000000.0
2009-07-23 15:35:00,2.15632,2.15743,2.15632,2.15743,30000000.0
2009-07-23 15:36:00,2.15753,2.15753,2.157,2.15738,23000000.0
2009-07-23 15:37:00,2.15719,2.15719,2.15636,2.15636,24000000.0
2009-07-23 15:38:00,2.157,2.15746,2.1569,2.15716,61000000.0
2009-07-23 15:39:00,2.15733,2.15733,2.15676,2.15693,40000000.0
2009-07-23 15:40:00,2.15647,2.15667,2.15647,2.15663,37000000.0
2009-07-23 15:41:00,2.15683,2.15733,2.15683,2.15722,43000000.0
2009-07-23 15:42:00,2.157,2.15713,2.15664,2.15689,41000000.0
2009-07-23 15:43:00,2.15663,2.15698,2.15663,2.15698,30000000.0
2009-07-23 15:44:00,2.15752,2.15772,2.15741,2.1575,29000000.0
2009-07-23 15:45:00,2.15698,2.1573,2.15688,2.1573,36000000.0
2009-07-23 15:46:00,2.15699,2.15724,2.15697,2.15716,24000000.0
2009-07-23 15:47:00,2.15699,2.15743,2.15699,2.15722,31000000.0
2009-07-23 15:48:00,2.1575,2.15772,2.1575,2.1575,33000000.0
2009-07-23 15:49:00,2.15734,2.15777,2.15734,2.15777,25000000.0
2009-07-23 15:50:00,2.15741,2.15752,2.15721,2.15752,11000000.0
2009-07-23 15:51:00,2.15731,2.15742,2.1571,2.15742,37000000.0
2009-07-23 15:52:00,2.15737,2.15756,2.15737,2.15756,23000000.0
2009-07-23 15:53:00,2.15754,2.1578,2.15754,2.15778,15000000.0
2009-07-23 15:54:00,2.15781,2.15794,2.15769,2.15794,26000000.0
2009-07-23 15:55:00,2.15784,2.15784,2.15726,2.15726,33000000.0
2009-07-23 15:56:00,2.15736,2.15736,2.15665,2.15665,36000000.0
2009-07-23 15:57:00,2.15653,2.15685,2.15653,2.15679,34000000.0
2009-07-23 15:58:00,2.15729,2.15743,2.15701,2.15701,24000000.0
2009-07-23 15:59:00,2.15765,2.15835,2.15765,2.15788,23000000.0
2009-07-23 16:00:00,2.15709,2.15789,2.15709,2.15732,51000000.0
2009-07-23 16:01:00,2.15677,2.15677,2.15535,2.15535,31000000.0
2009-07-23 16:02:00,2.15589,2.15665,2.1558,2.15665,29000000.0
2009-07-23 16:03:00,2.1573,2.15819,2.1573,2.15819,51000000.0
2009-07-23 16:04:00,2.15812,2.15834,2.15789,2.15834,38000000.0
2009-07-23 16:05:00,2.15813,2.15813,2.15767,2.15784,37000000.0
2009-07-23 16:06:00,2.15733,2.15755,2.15713,2.15755,33000000.0
2009-07-23 16:07:00,2.15815,2.1586,2.15795,2.1586,37000000.0
2009-07-23 16:08:00,2.15901,2.15901,2.15877,2.15884,37000000.0
2009-07-23 16:09:00,2.15857,2.15861,2.1584,2.1584,44000000.0
2009-07-23 16:10:00,2.15844,2.15879,2.15809,2.15809,41000000.0
2009-07-23 16:11:00,2.15871,2.15884,2.1587,2.15879,27000000.0
2009-07-23 16:12:00,2.15865,2.15887,2.15817,2.15837,22000000.0
2009-07-23 16:13:00,2.15797,2.15828,2.15797,2.15823,38000000.0
2009-07-23 16:14:00,2.15834,2.15851,2.15834,2.15835,41000000.0
2009-07-23 16:15:00,2.15825,2.15855,2.15825,2.15842,42000000.0
2009-07-23 16:16:00,2.15869,2.15892,2.15865,2.15885,45000000.0
2009-07-23 16:17:00,2.15877,2.15908,2.15877,2.15908,22000000.0
2009-07-23 16:18:00,2.15882,2.15883,2.15852,2.15852,49000000.0
2009-07-23 16:19:00,2.15896,2.15941,2.15896,2.15939,27000000.0
2009-07-23 16:20:00,2.15932,2.15932,2.15845,2.15869,52000000.0
2009-07-23 16:21:00,2.15842,2.15854,2.15824,2.15824,37000000.0
2009-07-23 16:22:00,2.15806,2.1586,2.15783,2.1586,50000000.0
2009-07-23 16:23:00,2.1591,2.15941,2.15907,2.15941,48000000.0
2009-07-23 16:24:00,2.1592,2.15943,2.1592,2.15928,44000000.0
2009-07-23 16:25:00,2.15959,2.1597,2.15959,2.15968,28000000.0
2009-07-23 16:26:00,2.1598,2.1602,2.15941,2.1602,41000000.0
2009-07-23 16:27:00,2.16055,2.16134,2.16055,2.16134,46000000.0
2009-07-23 16:28:00,2.16139,2.16139,2.16108,2.1613,34000000.0
2009-07-23 16:29:00,2.16104,2.16126,2.161,2.16126,24000000.0
2009-07-23 16:30:00,2.16097,2.16099,2.16042,2.16045,43000000.0
2009-07-23 16:31:00,2.15987,2.15987,2.15916,2.15916,36000000.0
2009-07-23 16:32:00,2.15913,2.15946,2.159,2.15933,34000000.0
2009-07-23 16:33:00,2.15962,2.15962,2.15927,2.15927,41000000.0
2009-07-23 16:34:00,2.15912,2.15912,2.15806,2.15806,29000000.0
2009-07-23 16:35:00,2.15799,2.15799,2.1572,2.1572,53000000.0
2009-07-23 16:36:00,2.15726,2.15727,2.15686,2.15702,43000000.0
2009-07-23 16:37:00,2.15652,2.15661,2.15635,2.15635,56000000.0
2009-07-23 16:38:00,2.15651,2.15657,2.15629,2.15649,34000000.0
2009-07-23 16:39:00,2.15664,2.15664,2.15636,2.15638,43000000.0
2009-07-23 16:40:00,2.1566,2.15746,2.1566,2.15746,63000000.0
2009-07-23 16:41:00,2.1573,2.15775,2.15726,2.15772,44000000.0
2009-07-23 16:42:00,2.15805,2.15841,2.15793,2.15793,57000000.0
2009-07-23 16:43:00,2.15784,2.15795,2.15753,2.15757,20000000.0
2009-07-23 16:44:00,2.15739,2.15755,2.15733,2.15746,34000000.0
2009-07-23 16:45:00,2.15784,2.15822,2.15784,2.15794,41000000.0
2009-07-23 16:46:00,2.158,2.158,2.15727,2.15738,59000000.0
2009-07-23 16:47:00,2.15716,2.15717,2.15675,2.15691,55000000.0
2009-07-23 16:48:00,2.15705,2.15732,2.15704,2.1572,46000000.0
2009-07-23 16:49:00,2.15767,2.15767,2.15742,2.15742,35000000.0
2009-07-23 16:50:00,2.1575,2.1578,2.15747,2.1578,45000000.0
2009-07-23 16:51:00,2.15799,2.15858,2.15799,2.15851,30000000.0
2009-07-23 16:52:00,2.15825,2.15825,2.15765,2.15765,30000000.0
2009-07-23 16:53:00,2.15768,2.15806,2.15742,2.15806,19000000.0
2009-07-23 16:54:00,2.15849,2.15864,2.15849,2.15861,18000000.0
2009-07-23 16:55:00,2.15835,2.15872,2.15835,2.15872,40000000.0
2009-07-23 16:56:00,2.1586,2.15863,2.15796,2.15805,37000000.0
2009-07-23 16:57:00,2.15826,2.15828,2.15793,2.15793,17000000.0
2009-07-23 16:58:00,2.15807,2.15807,2.15705,2.15705,45000000.0
2009-07-23 16:59:00,2.15707,2.15712,2.1563,2.1563,39000000.0
2009-07-23 17:00:00,2.15648,2.1568,2.15648,2.1568,47000000.0
2009-07-23 17:01:00,2.1561,2.15658,2.1561,2.15658,26000000.0
2009-07-23 17:02:00,2.1567,2.1567,2.15585,2.15615,33000000.0
2009-07-23 17:03:00,2.15632,2.15632,2.15536,2.15553,33000000.0
2009-07-23 17:04:00,2.15508,2.15508,2.15462,2.15495,37000000.0
2009-07-23 17:05:00,2.15475,2.15505,2.15475,2.15485,35000000.0
2009-07-23 17:06:00,2.15452,2.15524,2.15452,2.15524,46000000.0
2009-07-23 17:07:00,2.15544,2.15582,2.15544,2.15564,33000000.0
2009-07-23 17:08:00,2.15515,2.15537,2.15514,2.15518,45000000.0
2009-07-23 17:09:00,2.15505,2.15557,2.15502,2.15508,47000000.0
2009-07-23 17:10:00,2.15497,2.15513,2.15483,2.15483,36000000.0
2009-07-23 17:11:00,2.15463,2.15477,2.15403,2.15403,44000000.0
2009-07-23 17:12:00,2.15374,2.15374,2.15333,2.15344,23000000.0
2009-07-23 17:13:00,2.1535,2.15459,2.1535,2.15459,35000000.0
2009-07-23 17:14:00,2.15492,2.15558,2.1545,2.15558,27000000.0
2009-07-23 17:15:00,2.15527,2.15568,2.15527,2.15568,26000000.0
2009-07-23 17:16:00,2.15603,2.15603,2.15542,2.15571,27000000.0
2009-07-23 17:17:00,2.15541,2.15571,2.15447,2.15447,38000000.0
2009-07-23 17:18:00,2.15477,2.15551,2.15477,2.15551,29000000.0
2009-07-23 17:19:00,2.15588,2.15645,2.15588,2.15645,19000000.0
2009-07-23 17:20:00,2.15609,2.15609,2.15554,2.1556,29000000.0
2009-07-23 17:21:00,2.15555,2.15607,2.15555,2.15607,26000000.0
2009-07-23 17:22:00,2.1562,2.15677,2.1562,2.15677,30000000.0
2009-07-23 17:23:00,2.15694,2.15694,2.15666,2.15673,32000000.0
2009-07-23 17:24:00,2.15685,2.15713,2.1568,2.1568,23000000.0
2009-07-23 17:25:00,2.15731,2.15757,2.15726,2.15757,20000000.0
2009-07-23 17:26:00,2.15743,2.15759,2.15723,2.15751,18000000.0
2009-07-23 17:27:00,2.15775,2.15793,2.15756,2.15793,44000000.0
2009-07-23 17:28:00,2.15812,2.15824,2.15781,2.15824,39000000.0
2009-07-23 17:29:00,2.15841,2.15878,2.15838,2.15861,36000000.0
2009-07-23 17:30:00,2.15819,2.15828,2.15745,2.15761,61000000.0
2009-07-23 17:31:00,2.15731,2.15731,2.1566,2.15671,62000000.0
2009-07-23 17:32:00,2.15682,2.15682,2.15651,2.15651,54000000.0
2009-07-23 17:33:00,2.15643,2.15643,2.15459,2.15459,64000000.0
2009-07-23 17:34:00,2.15457,2.15486,2.1544,2.15467,60000000.0
2009-07-23 17:35:00,2.15447,2.15481,2.15447,2.15481,43000000.0
2009-07-23 17:36:00,2.15482,2.15499,2.15462,2.15499,58000000.0
2009-07-23 17:37:00,2.15449,2.15466,2.15431,2.15431,47000000.0
2009-07-23 17:38:00,2.15435,2.15477,2.15435,2.15447,44000000.0
2009-07-23 17:39:00,2.15462,2.15462,2.15416,2.15416,41000000.0
2009-07-23 17:40:00,2.15482,2.15573,2.15482,2.15533,59000000.0
2009-07-23 17:41:00,2.15546,2.15624,2.15546,2.15602,50000000.0
2009-07-23 17:42:00,2.15543,2.15553,2.15526,2.15526,37000000.0
2009-07-23 17:43:00,2.15535,2.1559,2.15534,2.1559,33000000.0
2009-07-23 17:44:00,2.15636,2.15676,2.15605,2.15676,46000000.0
2009-07-23 17:45:00,2.15705,2.15705,2.15681,2.15704,49000000.0
2009-07-23 17:46:00,2.15715,2.15737,2.15713,2.15728,56000000.0
2009-07-23 17:47:00,2.15717,2.15724,2.15691,2.15711,65000000.0
2009-07-23 17:48:00,2.15687,2.15687,2.15652,2.15652,61000000.0
2009-07-23 17:49:00,2.1568,2.15694,2.15674,2.15683,72000000.0
2009-07-23 17:50:00,2.15676,2.15703,2.15669,2.15703,53000000.0
2009-07-23 17:51:00,2.15645,2.15645,2.1556,2.1556,54000000.0
2009-07-23 17:52:00,2.15532,2.15551,2.15532,2.1554,51000000.0
2009-07-23 17:53:00,2.15515,2.15539,2.15501,2.15539,42000000.0
2009-07-23 17:54:00,2.1556,2.15566,2.15542,2.15566,32000000.0
2009-07-23 17:55:00,2.1554,2.1554,2.15492,2.1551,32000000.0
2009-07-23 17:56:00,2.1552,2.15594,2.1552,2.15594,47000000.0
2009-07-23 17:57:00,2.15599,2.15629,2.15599,2.15629,34000000.0
2009-07-23 17:58:00,2.15642,2.15642,2.15621,2.15621,44000000.0
2009-07-23 17:59:00,2.15628,2.15628,2.15598,2.15627,39000000.0
2009-07-23 18:00:00,2.15633,2.15635,2.15615,2.15635,32000000.0
2009-07-23 18:01:00,2.15672,2.1569,2.15672,2.15679,52000000.0
2009-07-23 18:02:00,2.15673,2.15673,2.15594,2.15594,30000000.0
2009-07-23 18:03:00,2.15588,2.15612,2.15585,2.15612,38000000.0
2009-07-23 18:04:00,2.1559,2.15632,2.15583,2.15632,38000000.0
2009-07-23 18:05:00,2.1564,2.1574,2.15639,2.1574,36000000.0
2009-07-23 18:06:00,2.15747,2.15768,2.1574,2.15768,32000000.0
2009-07-23 18:07:00,2.15789,2.15821,2.15789,2.15806,38000000.0
2009-07-23 18:08:00,2.15805,2.1582,2.15803,2.1582,56000000.0
2009-07-23 18:09:00,2.15717,2.15717,2.15642,2.15642,34000000.0
2009-07-23 18:10:00,2.1565,2.15689,2.1565,2.15689,26000000.0
2009-07-23 18:11:00,2.15666,2.15666,2.15656,2.15656,34000000.0
2009-07-23 18:12:00,2.15678,2.15681,2.15658,2.15658,24000000.0
2009-07-23 18:13:00,2.1564,2.15684,2.15631,2.15684,30000000.0
2009-07-23 18:14:00,2.15767,2.1577,2.15758,2.1577,22000000.0
2009-07-23 18:15:00,2.15802,2.15817,2.15788,2.15817,21000000.0
2009-07-23 18:16:00,2.15823,2.15854,2.15823,2.1583,66000000.0
2009-07-23 18:17:00,2.15741,2.15741,2.15709,2.15709,60000000.0
2009-07-23 18:18:00,2.157,2.157,2.15674,2.15674,33000000.0
2009-07-23 18:19:00,2.15667,2.15667,2.15622,2.15625,46000000.0
2009-07-23 18:20:00,2.15615,2.15626,2.15598,2.1561,61000000.0
2009-07-23 18:21:00,2.15564,2.15584,2.15546,2.15546,37000000.0
2009-07-23 18:22:00,2.1556,2.15611,2.15559,2.15591,49000000.0
2009-07-23 18:23:00,2.15576,2.15576,2.1552,2.15548,34000000.0
2009-07-23 18:24:00,2.15548,2.15581,2.15542,2.15552,47000000.0
2009-07-23 18:25:00,2.15544,2.15563,2.15511,2.15563,31000000.0
2009-07-23 18:26:00,2.15571,2.15595,2.15571,2.15589,43000000.0
2009-07-23 18:27:00,2.15591,2.15592,2.15569,2.15569,35000000.0
2009-07-23 18:28:00,2.15566,2.15581,2.15566,2.15575,18000000.0
2009-07-23 18:29:00,2.15585,2.15591,2.15552,2.15552,24000000.0
2009-07-23 18:30:00,2.15614,2.15646,2.15614,2.15633,32000000.0
2009-07-23 18:31:00,2.15625,2.15643,2.15623,2.15643,46000000.0
2009-07-23 18:32:00,2.15655,2.15669,2.15641,2.15669,55000000.0
2009-07-23 18:33:00,2.15627,2.15627,2.15575,2.15606,29000000.0
2009-07-23 18:34:00,2.15604,2.15608,2.15588,2.15605,32000000.0
2009-07-23 18:35:00,2.1563,2.1563,2.15584,2.15587,47000000.0
2009-07-23 18:36:00,2.15586,2.1559,2.15553,2.15581,65000000.0
2009-07-23 18:37:00,2.15611,2.15645,2.15607,2.15607,63000000.0
2009-07-23 18:38:00,2.15583,2.15588,2.15559,2.15568,61000000.0
2009-07-23 18:39:00,2.15582,2.15586,2.15539,2.15582,37000000.0
2009-07-23 18:40:00,2.15636,2.15715,2.15636,2.15715,52000000.0
2009-07-23 18:41:00,2.15692,2.15697,2.15646,2.15646,68000000.0
2009-07-23 18:42:00,2.15677,2.15685,2.15636,2.15636,40000000.0
2009-07-23 18:43:00,2.15621,2.15621,2.15567,2.15567,39000000.0
2009-07-23 18:44:00,2.1551,2.1551,2.15475,2.1548,33000000.0
2009-07-23 18:45:00,2.15463,2.15496,2.15449,2.15496,57000000.0
2009-07-23 18:46:00,2.15482,2.15512,2.15461,2.15476,61000000.0
2009-07-23 18:47:00,2.15457,2.15468,2.15456,2.15468,41000000.0
2009-07-23 18:48:00,2.1545,2.15465,2.15448,2.15455,26000000.0
2009-07-23 18:49:00,2.15449,2.15466,2.15438,2.15455,31000000.0
2009-07-23 18:50:00,2.15415,2.15419,2.15385,2.15397,37000000.0
2009-07-23 18:51:00,2.15421,2.15546,2.15421,2.15546,17000000.0
2009-07-23 18:52:00,2.15548,2.15609,2.15548,2.15608,33000000.0
2009-07-23 18:53:00,2.15666,2.15666,2.15622,2.15633,31000000.0
2009-07-23 18:54:00,2.15619,2.15628,2.15613,2.15622,11000000.0
2009-07-23 18:55:00,2.1563,2.1563,2.15581,2.15587,22000000.0
2009-07-23 18:56:00,2.15609,2.15609,2.1551,2.1551,16000000.0
2009-07-23 18:57:00,2.15523,2.15529,2.15513,2.1552,15000000.0
2009-07-23 18:58:00,2.15513,2.15513,2.15439,2.15439,19000000.0
2009-07-23 18:59:00,2.15403,2.15403,2.15381,2.15387,26000000.0
2009-07-23 19:00:00,2.15392,2.15401,2.15378,2.15378,12000000.0
2009-07-23 19:01:00,2.15367,2.15378,2.1536,2.15374,18000000.0
2009-07-23 19:02:00,2.15481,2.15511,2.1548,2.15509,23000000.0
2009-07-23 19:03:00,2.15516,2.15528,2.15512,2.15528,21000000.0
2009-07-23 19:04:00,2.15547,2.15554,2.15515,2.15516,55000000.0
2009-07-23 19:05:00,2.15521,2.15572,2.15521,2.15572,42000000.0
2009-07-23 19:06:00,2.15589,2.15592,2.15555,2.15571,63000000.0
2009-07-23 19:07:00,2.15564,2.15635,2.15564,2.15635,39000000.0
2009-07-23 19:08:00,2.15691,2.15792,2.15691,2.15771,32000000.0
2009-07-23 19:09:00,2.15734,2.15776,2.15729,2.15729,56000000.0
2009-07-23 19:10:00,2.15759,2.15774,2.15747,2.15762,27000000.0
2009-07-23 19:11:00,2.15754,2.15838,2.15754,2.15822,36000000.0
2009-07-23 19:12:00,2.15841,2.15895,2.15841,2.15886,25000000.0
2009-07-23 19:13:00,2.15884,2.15884,2.15835,2.15835,23000000.0
2009-07-23 19:14:00,2.15849,2.1594,2.15849,2.1594,37000000.0
2009-07-23 19:15:00,2.15986,2.16028,2.1598,2.15988,17000000.0
2009-07-23 19:16:00,2.15969,2.15969,2.15889,2.15898,23000000.0
2009-07-23 19:17:00,2.15929,2.15956,2.15924,2.15956,17000000.0
2009-07-23 19:18:00,2.15949,2.16003,2.15944,2.15963,30000000.0
2009-07-23 19:19:00,2.15928,2.15984,2.15928,2.15984,36000000.0
2009-07-23 19:20:00,2.15908,2.15914,2.15831,2.15914,23000000.0
2009-07-23 19:21:00,2.15938,2.15941,2.15918,2.15936,21000000.0
2009-07-23 19:22:00,2.15907,2.15969,2.15907,2.15969,25000000.0
2009-07-23 19:23:00,2.15974,2.15987,2.15964,2.15981,12000000.0
2009-07-23 19:24:00,2.16023,2.16079,2.15999,2.16079,39000000.0
2009-07-23 19:25:00,2.16104,2.16104,2.1607,2.16087,49000000.0
2009-07-23 19:26:00,2.16087,2.16087,2.16058,2.16058,48000000.0
2009-07-23 19:27:00,2.16079,2.16079,2.1603,2.1603,51000000.0
2009-07-23 19:28:00,2.1601,2.1601,2.15938,2.15938,40000000.0
2009-07-23 19:29:00,2.15857,2.1586,2.15834,2.15844,28000000.0
2009-07-23 19:30:00,2.15882,2.15898,2.15842,2.15845,32000000.0
2009-07-23 19:31:00,2.15837,2.15886,2.15837,2.15885,28000000.0
2009-07-23 19:32:00,2.15899,2.1591,2.15883,2.15883,31000000.0
2009-07-23 19:33:00,2.1584,2.15842,2.1583,2.15836,14000000.0
2009-07-23 19:34:00,2.15846,2.15858,2.15827,2.15842,49000000.0
2009-07-23 19:35:00,2.1586,2.15931,2.15854,2.15931,28000000.0
2009-07-23 19:36:00,2.15941,2.15941,2.15916,2.15925,16000000.0
2009-07-23 19:37:00,2.1591,2.15924,2.15903,2.15922,26000000.0
2009-07-23 19:38:00,2.15945,2.15948,2.15936,2.15941,18000000.0
2009-07-23 19:39:00,2.15962,2.15979,2.15952,2.15954,13000000.0
2009-07-23 19:40:00,2.1591,2.15913,2.15864,2.15864,16000000.0
2009-07-23 19:41:00,2.15808,2.15821,2.15801,2.15821,17000000.0
2009-07-23 19:42:00,2.15774,2.15819,2.15774,2.15819,19000000.0
2009-07-23 19:43:00,2.15857,2.15904,2.15857,2.15896,21000000.0
2009-07-23 19:44:00,2.15947,2.15976,2.15947,2.15976,21000000.0
2009-07-23 19:45:00,2.15968,2.15968,2.15896,2.15896,33000000.0
2009-07-23 19:46:00,2.159,2.15968,2.15876,2.15968,18000000.0
2009-07-23 19:47:00,2.16009,2.16067,2.16009,2.1604,22000000.0
2009-07-23 19:48:00,2.15995,2.16007,2.15986,2.15998,18000000.0
2009-07-23 19:49:00,2.15999,2.16055,2.15999,2.16055,27000000.0
2009-07-23 19:50:00,2.16059,2.16059,2.15977,2.15977,23000000.0
2009-07-23 19:51:00,2.15945,2.1599,2.15945,2.1599,25000000.0
2009-07-23 19:52:00,2.16003,2.16003,2.15956,2.15997,15000000.0
2009-07-23 19:53:00,2.16009,2.16052,2.1599,2.16052,21000000.0
2009-07-23 19:54:00,2.16044,2.16044,2.15939,2.1599,9000000.0
2009-07-23 19:55:00,2.15987,2.15997,2.15958,2.15993,30000000.0
2009-07-23 19:56:00,2.16012,2.16027,2.15995,2.16,20000000.0
2009-07-23 19:57:00,2.15978,2.15982,2.15951,2.15951,12000000.0
2009-07-23 19:58:00,2.15942,2.15995,2.15942,2.15995,13000000.0
2009-07-23 19:59:00,2.15992,2.15993,2.15955,2.15955,31000000.0
2009-07-23 20:00:00,2.15967,2.16071,2.15951,2.16071,23000000.0
2009-07-23 20:01:00,2.16112,2.1621,2.16112,2.1621,13000000.0
2009-07-23 20:02:00,2.16256,2.16256,2.1613,2.1616,20000000.0
2009-07-23 20:03:00,2.16171,2.16171,2.16152,2.16152,18000000.0
2009-07-23 20:04:00,2.16136,2.16195,2.16136,2.16195,27000000.0
2009-07-23 20:05:00,2.16204,2.1623,2.16204,2.1622,23000000.0
2009-07-23 20:06:00,2.16201,2.16201,2.1615,2.16164,13000000.0
2009-07-23 20:07:00,2.16177,2.16296,2.16177,2.16296,29000000.0
2009-07-23 20:08:00,2.16343,2.16371,2.16343,2.16352,15000000.0
2009-07-23 20:09:00,2.16332,2.16333,2.16296,2.16325,17000000.0
2009-07-23 20:10:00,2.16337,2.16363,2.16334,2.16335,20000000.0
2009-07-23 20:11:00,2.16306,2.16306,2.16278,2.16278,10000000.0
2009-07-23 20:12:00,2.16276,2.16296,2.1627,2.1627,15000000.0
2009-07-23 20:13:00,2.16244,2.16275,2.16244,2.16258,17000000.0
2009-07-23 20:14:00,2.16256,2.16303,2.16256,2.16303,15000000.0
2009-07-23 20:15:00,2.16295,2.16295,2.16258,2.16258,10000000.0
2009-07-23 20:16:00,2.1617,2.16175,2.16146,2.16146,22000000.0
2009-07-23 20:17:00,2.16135,2.16135,2.16102,2.16111,17000000.0
2009-07-23 20:18:00,2.16112,2.16127,2.16106,2.16119,24000000.0
2009-07-23 20:19:00,2.16112,2.16136,2.16112,2.16126,9000000.0
2009-07-23 20:20:00,2.16127,2.16131,2.16094,2.16094,14000000.0
2009-07-23 20:21:00,2.16092,2.16097,2.16082,2.16082,7000000.0
2009-07-23 20:22:00,2.16084,2.16114,2.16084,2.16087,12000000.0
2009-07-23 20:23:00,2.16107,2.16123,2.16095,2.16108,7000000.0
2009-07-23 20:24:00,2.16107,2.16122,2.16104,2.16105,15000000.0
2009-07-23 20:25:00,2.16077,2.16077,2.16041,2.16047,16000000.0
2009-07-23 20:26:00,2.16059,2.16068,2.16027,2.16027,22000000.0
2009-07-23 20:27:00,2.16045,2.1607,2.16027,2.1603,11000000.0
2009-07-23 20:28:00,2.16055,2.16101,2.16051,2.16051,7000000.0
2009-07-23 20:29:00,2.1604,2.16046,2.16021,2.16029,20000000.0
2009-07-23 20:30:00,2.16085,2.16124,2.16085,2.16115,27000000.0
2009-07-23 20:31:00,2.16193,2.16197,2.16159,2.1618,17000000.0
2009-07-23 20:32:00,2.1614,2.1614,2.16109,2.16109,20000000.0
2009-07-23 20:33:00,2.16112,2.16129,2.16104,2.16125,14000000.0
2009-07-23 20:34:00,2.16101,2.1612,2.16092,2.16101,28000000.0
2009-07-23 20:35:00,2.16141,2.16231,2.16141,2.1619,23000000.0
2009-07-23 20:36:00,2.16184,2.16184,2.16148,2.16148,11000000.0
2009-07-23 20:37:00,2.161,2.161,2.16072,2.16096,7000000.0
2009-07-23 20:38:00,2.16092,2.16107,2.16083,2.16107,10000000.0
2009-07-23 20:39:00,2.16107,2.16136,2.16107,2.16134,9000000.0
2009-07-23 20:40:00,2.16159,2.16167,2.16153,2.16167,7000000.0
2009-07-23 20:41:00,2.16203,2.16213,2.16199,2.16213,8000000.0
2009-07-23 20:42:00,2.16208,2.16227,2.16205,2.16205,15000000.0
2009-07-23 20:43:00,2.16197,2.16205,2.16153,2.16173,12000000.0
2009-07-23 20:44:00,2.16222,2.16231,2.16219,2.16219,7000000.0
2009-07-23 20:45:00,2.16195,2.16202,2.16184,2.16195,12000000.0
2009-07-23 20:46:00,2.16222,2.16246,2.16222,2.16244,9000000.0
2009-07-23 20:47:00,2.16245,2.16249,2.16231,2.16249,11000000.0
2009-07-23 20:48:00,2.16239,2.16239,2.16233,2.16237,11000000.0
2009-07-23 20:49:00,2.16257,2.16265,2.16251,2.16251,18000000.0
2009-07-23 20:50:00,2.16204,2.16204,2.16189,2.16189,8000000.0
2009-07-23 20:51:00,2.16168,2.16168,2.16153,2.16157,18000000.0
2009-07-23 20:52:00,2.16152,2.16155,2.1614,2.16153,15000000.0
2009-07-23 20:53:00,2.16121,2.16121,2.16104,2.16107,8000000.0
2009-07-23 20:54:00,2.16117,2.16157,2.16117,2.16157,10000000.0
2009-07-23 20:55:00,2.16164,2.16164,2.16153,2.16157,8000000.0
2009-07-23 20:56:00,2.16182,2.16189,2.16182,2.16185,8000000.0
2009-07-23 20:57:00,2.16175,2.16175,2.16142,2.16143,18000000.0
2009-07-23 20:58:00,2.16131,2.16163,2.16131,2.16163,14000000.0
2009-07-23 20:59:00,2.16158,2.16164,2.16155,2.16155,8000000.0
2009-07-23 21:00:00,2.16156,2.16185,2.16155,2.16185,11000000.0
2009-07-23 21:01:00,2.16133,2.16135,2.16124,2.16124,16000000.0
2009-07-23 21:02:00,2.16116,2.16121,2.16104,2.16114,18000000.0
2009-07-23 21:03:00,2.16167,2.16167,2.16135,2.16135,13000000.0
2009-07-23 21:04:00,2.16138,2.16149,2.16088,2.16088,8000000.0
2009-07-23 21:05:00,2.16069,2.16069,2.16031,2.16031,11000000.0
2009-07-23 21:06:00,2.16017,2.16023,2.16015,2.16018,8000000.0
2009-07-23 21:07:00,2.16002,2.16002,2.15988,2.15988,7000000.0
2009-07-23 21:08:00,2.15983,2.15985,2.15962,2.15962,11000000.0
2009-07-23 21:09:00,2.15958,2.15972,2.15945,2.15945,9000000.0
2009-07-23 21:10:00,2.15927,2.15928,2.15911,2.15924,9000000.0
2009-07-23 21:11:00,2.15949,2.15968,2.15943,2.15968,8000000.0
2009-07-23 21:12:00,2.15977,2.16008,2.15794,2.16008,8000000.0
2009-07-23 21:13:00,2.16004,2.16034,2.16004,2.16034,8000000.0
2009-07-23 21:14:00,2.16031,2.16038,2.15978,2.15978,8000000.0
2009-07-23 21:15:00,2.15919,2.15919,2.15899,2.15899,11000000.0
2009-07-23 21:16:00,2.1589,2.1589,2.15841,2.15841,9000000.0
2009-07-23 21:17:00,2.15832,2.15889,2.15814,2.15889,7000000.0
2009-07-23 21:18:00,2.15869,2.1589,2.15869,2.1589,7000000.0
2009-07-23 21:19:00,2.15867,2.15882,2.1585,2.1585,7000000.0
2009-07-23 21:20:00,2.15846,2.15874,2.15835,2.15874,12000000.0
2009-07-23 21:21:00,2.15952,2.15955,2.15936,2.15951,8000000.0
2009-07-23 21:22:00,2.15942,2.1597,2.15942,2.1597,7000000.0
2009-07-23 21:23:00,2.15965,2.15985,2.15965,2.15977,10000000.0
2009-07-23 21:24:00,2.15985,2.16009,2.15985,2.16009,8000000.0
2009-07-23 21:25:00,2.16018,2.16038,2.16018,2.16038,9000000.0
2009-07-23 21:26:00,2.16036,2.16036,2.16006,2.16006,17000000.0
2009-07-23 21:27:00,2.15959,2.15966,2.15935,2.15946,31000000.0
2009-07-23 21:28:00,2.16006,2.16017,2.16004,2.16013,20000000.0
2009-07-23 21:29:00,2.16022,2.16024,2.16012,2.16012,11000000.0
2009-07-23 21:30:00,2.16011,2.16012,2.16001,2.16001,9000000.0
2009-07-23 21:31:00,2.16025,2.16029,2.16013,2.16013,7000000.0
2009-07-23 21:32:00,2.16022,2.16054,2.16022,2.16054,8000000.0
2009-07-23 21:33:00,2.16008,2.16008,2.15976,2.1598,7000000.0
2009-07-23 21:34:00,2.15966,2.15994,2.15966,2.15992,10000000.0
2009-07-23 21:35:00,2.15982,2.15982,2.15964,2.15964,11000000.0
2009-07-23 21:36:00,2.15973,2.15973,2.15898,2.15898,11000000.0
2009-07-23 21:37:00,2.15956,2.15958,2.15948,2.15953,10000000.0
2009-07-23 21:38:00,2.1598,2.15998,2.15964,2.15966,26000000.0
2009-07-23 21:39:00,2.15933,2.15943,2.15932,2.15942,18000000.0
2009-07-23 21:40:00,2.15953,2.15985,2.15953,2.15955,12000000.0
2009-07-23 21:41:00,2.1598,2.1598,2.15971,2.15974,13000000.0
2009-07-23 21:42:00,2.15983,2.15985,2.15978,2.15981,7000000.0
2009-07-23 21:43:00,2.15988,2.16002,2.15985,2.16002,11000000.0
2009-07-23 21:44:00,2.15979,2.15979,2.15951,2.15951,18000000.0
2009-07-23 21:45:00,2.15927,2.15935,2.15914,2.15914,10000000.0
2009-07-23 21:46:00,2.15888,2.15911,2.15873,2.15911,15000000.0
2009-07-23 21:47:00,2.15902,2.15925,2.15881,2.15925,10000000.0
2009-07-23 21:48:00,2.15924,2.15924,2.1591,2.15922,7000000.0
2009-07-23 21:49:00,2.15919,2.15919,2.15907,2.15909,8000000.0
2009-07-23 21:50:00,2.15919,2.15939,2.15919,2.15925,10000000.0
2009-07-23 21:51:00,2.1593,2.1593,2.15915,2.15919,8000000.0
2009-07-23 21:52:00,2.15912,2.15912,2.15892,2.15903,10000000.0
2009-07-23 21:53:00,2.15897,2.15918,2.15873,2.15873,8000000.0
2009-07-23 21:54:00,2.1592,2.15975,2.15909,2.15975,9000000.0
2009-07-23 21:55:00,2.15964,2.15964,2.15905,2.15905,11000000.0
2009-07-23 21:56:00,2.15927,2.15953,2.15909,2.15909,22000000.0
2009-07-23 21:57:00,2.15896,2.1595,2.15896,2.15937,13000000.0
2009-07-23 21:58:00,2.15944,2.15954,2.15937,2.15941,16000000.0
2009-07-23 21:59:00,2.15937,2.15988,2.15937,2.15988,25000000.0
2009-07-23 22:00:00,2.15972,2.15985,2.15972,2.15979,12000000.0
2009-07-23 22:01:00,2.16035,2.1609,2.16035,2.1609,19000000.0
2009-07-23 22:02:00,2.16077,2.16077,2.16038,2.16056,11000000.0
2009-07-23 22:03:00,2.16089,2.16138,2.16089,2.16118,33000000.0
2009-07-23 22:04:00,2.16154,2.16173,2.16143,2.16145,11000000.0
2009-07-23 22:05:00,2.16164,2.16164,2.16092,2.16092,16000000.0
2009-07-23 22:06:00,2.16108,2.16146,2.16104,2.16146,8000000.0
2009-07-23 22:07:00,2.16241,2.16245,2.16233,2.16245,15000000.0
2009-07-23 22:08:00,2.16257,2.1627,2.16255,2.16266,30000000.0
2009-07-23 22:09:00,2.1627,2.16282,2.1627,2.16282,13000000.0
2009-07-23 22:10:00,2.16272,2.16272,2.16202,2.16202,8000000.0
2009-07-23 22:11:00,2.16055,2.16088,2.16055,2.16083,11000000.0
2009-07-23 22:12:00,2.1606,2.1612,2.1606,2.16076,15000000.0
2009-07-23 22:13:00,2.16037,2.1618,2.16037,2.16091,10000000.0
2009-07-23 22:14:00,2.16084,2.16111,2.16084,2.16109,13000000.0
2009-07-23 22:15:00,2.16101,2.16133,2.16101,2.16132,9000000.0
2009-07-23 22:16:00,2.16148,2.16188,2.16141,2.16185,8000000.0
2009-07-23 22:17:00,2.16213,2.16227,2.16146,2.16146,16000000.0
2009-07-23 22:18:00,2.16167,2.16203,2.16167,2.16203,9000000.0
2009-07-23 22:19:00,2.16246,2.16247,2.16211,2.16211,5000000.0
2009-07-23 22:20:00,2.16067,2.16313,2.15976,2.16313,7000000.0
2009-07-23 22:21:00,2.16255,2.16391,2.16194,2.16391,11000000.0
2009-07-23 22:22:00,2.16346,2.1642,2.16299,2.16387,11000000.0
2009-07-23 22:23:00,2.16385,2.16385,2.1617,2.16272,15000000.0
2009-07-23 22:24:00,2.16211,2.16348,2.16147,2.16348,10000000.0
2009-07-23 22:25:00,2.1646,2.1646,2.16309,2.16309,8000000.0
2009-07-23 22:26:00,2.16364,2.16394,2.16362,2.16367,8000000.0
2009-07-23 22:27:00,2.16309,2.16332,2.16305,2.16305,10000000.0
2009-07-23 22:28:00,2.163,2.1633,2.163,2.1633,10000000.0
2009-07-23 22:29:00,2.16337,2.16352,2.16324,2.16341,7000000.0
2009-07-23 22:30:00,2.16287,2.16287,2.16249,2.16249,11000000.0
2009-07-23 22:31:00,2.16479,2.16535,2.16348,2.16348,22000000.0
2009-07-23 22:32:00,2.16329,2.16337,2.16301,2.16307,7000000.0
2009-07-23 22:33:00,2.1632,2.16367,2.1632,2.16342,38000000.0
2009-07-23 22:34:00,2.16327,2.1637,2.16327,2.1637,47000000.0
2009-07-23 22:35:00,2.16429,2.16464,2.16423,2.16434,27000000.0
2009-07-23 22:36:00,2.16527,2.16554,2.16524,2.16554,26000000.0
2009-07-23 22:37:00,2.1656,2.16573,2.1656,2.16563,28000000.0
2009-07-23 22:38:00,2.1657,2.16703,2.1657,2.16695,15000000.0
2009-07-23 22:39:00,2.16734,2.16761,2.16734,2.16748,11000000.0
2009-07-23 22:40:00,2.16768,2.16847,2.16768,2.16847,9000000.0
2009-07-23 22:41:00,2.16845,2.16845,2.16712,2.16712,16000000.0
2009-07-23 22:42:00,2.16713,2.16775,2.16713,2.16759,9000000.0
2009-07-23 22:43:00,2.16736,2.16771,2.16736,2.16771,11000000.0
2009-07-23 22:44:00,2.16663,2.1668,2.16649,2.16676,8000000.0
2009-07-23 22:45:00,2.16657,2.16657,2.16634,2.16643,12000000.0
2009-07-23 22:46:00,2.16646,2.16662,2.16639,2.16639,9000000.0
2009-07-23 22:47:00,2.16636,2.16675,2.16636,2.16675,16000000.0
2009-07-23 22:48:00,2.16688,2.16701,2.16688,2.16693,11000000.0
2009-07-23 22:49:00,2.16679,2.16686,2.16654,2.16654,12000000.0
2009-07-23 22:50:00,2.16654,2.16678,2.16654,2.16673,16000000.0
2009-07-23 22:51:00,2.16632,2.16632,2.16526,2.16526,6000000.0
2009-07-23 22:52:00,2.1643,2.16503,2.16387,2.16503,10000000.0
2009-07-23 22:53:00,2.16506,2.16559,2.16489,2.16559,8000000.0
2009-07-23 22:54:00,2.16568,2.16568,2.16411,2.16495,13000000.0
2009-07-23 22:55:00,2.16565,2.16597,2.16565,2.1658,9000000.0
2009-07-23 22:56:00,2.16542,2.16542,2.16482,2.16541,8000000.0
2009-07-23 22:57:00,2.16598,2.16612,2.16471,2.16471,7000000.0
2009-07-23 22:58:00,2.16375,2.16375,2.16185,2.16185,7000000.0
2009-07-23 22:59:00,2.16019,2.1616,2.16019,2.1616,9000000.0
2009-07-23 23:00:00,2.16158,2.16158,2.16076,2.16076,12000000.0
2009-07-23 23:01:00,2.16085,2.16256,2.16085,2.16256,9000000.0
2009-07-23 23:02:00,2.16277,2.16296,2.16277,2.16278,8000000.0
2009-07-23 23:03:00,2.16271,2.16271,2.1622,2.1622,12000000.0
2009-07-23 23:04:00,2.16229,2.16328,2.16229,2.16327,11000000.0
2009-07-23 23:05:00,2.16307,2.16307,2.16246,2.16246,11000000.0
2009-07-23 23:06:00,2.16249,2.16261,2.16242,2.16242,8000000.0
2009-07-23 23:07:00,2.16274,2.16286,2.16272,2.16272,9000000.0
2009-07-23 23:08:00,2.16274,2.16301,2.16272,2.16296,15000000.0
2009-07-23 23:09:00,2.1631,2.16327,2.1631,2.16312,7000000.0
2009-07-23 23:10:00,2.16307,2.1631,2.16286,2.16286,6000000.0
2009-07-23 23:11:00,2.16284,2.16293,2.16282,2.16293,7000000.0
2009-07-23 23:12:00,2.16316,2.16327,2.1631,2.16322,8000000.0
2009-07-23 23:13:00,2.16311,2.16312,2.16284,2.16284,7000000.0
2009-07-23 23:14:00,2.16302,2.16331,2.16283,2.16289,9000000.0
2009-07-23 23:15:00,2.16258,2.16258,2.16231,2.16231,8000000.0
2009-07-23 23:16:00,2.16262,2.16264,2.16254,2.16264,9000000.0
2009-07-23 23:17:00,2.16269,2.16309,2.16269,2.16296,11000000.0
2009-07-23 23:18:00,2.16263,2.16279,2.1626,2.16279,9000000.0
2009-07-23 23:19:00,2.16309,2.16309,2.16291,2.16302,11000000.0
2009-07-23 23:20:00,2.16274,2.16274,2.16214,2.16214,5000000.0
2009-07-23 23:21:00,2.16215,2.16228,2.16208,2.16212,10000000.0
2009-07-23 23:22:00,2.1621,2.16231,2.1621,2.16219,7000000.0
2009-07-23 23:23:00,2.16234,2.16255,2.16234,2.16243,7000000.0
2009-07-23 23:24:00,2.16361,2.16425,2.16361,2.16425,9000000.0
2009-07-23 23:25:00,2.16423,2.16436,2.16384,2.16384,15000000.0
2009-07-23 23:26:00,2.16347,2.16365,2.16347,2.16365,10000000.0
2009-07-23 23:27:00,2.16353,2.16359,2.1634,2.16342,12000000.0
2009-07-23 23:28:00,2.16317,2.16317,2.16298,2.16298,5000000.0
2009-07-23 23:29:00,2.16309,2.16309,2.16299,2.16304,25000000.0
2009-07-23 23:30:00,2.16326,2.1634,2.16322,2.16322,16000000.0
2009-07-23 23:31:00,2.16334,2.1635,2.16327,2.16327,14000000.0
2009-07-23 23:32:00,2.16332,2.16336,2.16317,2.16317,9000000.0
2009-07-23 23:33:00,2.16321,2.16325,2.16316,2.16325,8000000.0
2009-07-23 23:34:00,2.16332,2.16342,2.16332,2.16341,9000000.0
2009-07-23 23:35:00,2.16373,2.16373,2.16356,2.16356,12000000.0
2009-07-23 23:36:00,2.16345,2.16351,2.16324,2.16348,9000000.0
2009-07-23 23:37:00,2.16328,2.16336,2.16307,2.16307,8000000.0
2009-07-23 23:38:00,2.16301,2.1631,2.16291,2.16307,7000000.0
2009-07-23 23:39:00,2.16295,2.16322,2.1624,2.16322,11000000.0
2009-07-23 23:40:00,2.16349,2.16349,2.16314,2.16328,21000000.0
2009-07-23 23:41:00,2.16346,2.16355,2.16346,2.1635,8000000.0
2009-07-23 23:42:00,2.16341,2.16343,2.16334,2.16336,19000000.0
2009-07-23 23:43:00,2.16312,2.16323,2.16301,2.16301,8000000.0
2009-07-23 23:44:00,2.1629,2.16299,2.16284,2.1629,8000000.0
2009-07-23 23:45:00,2.16266,2.16266,2.16258,2.16262,7000000.0
2009-07-23 23:46:00,2.16272,2.16314,2.16272,2.16314,8000000.0
2009-07-23 23:47:00,2.16305,2.16324,2.16305,2.16314,6000000.0
2009-07-23 23:48:00,2.16317,2.16345,2.16317,2.16345,7000000.0
2009-07-23 23:49:00,2.1634,2.16342,2.16316,2.16316,9000000.0
2009-07-23 23:50:00,2.16308,2.16308,2.16301,2.16301,5000000.0
2009-07-23 23:51:00,2.16295,2.16302,2.16293,2.16302,10000000.0
2009-07-23 23:52:00,2.163,2.163,2.16283,2.16283,7000000.0
2009-07-23 23:53:00,2.16231,2.16231,2.16136,2.16148,11000000.0
2009-07-23 23:54:00,2.16124,2.1617,2.16124,2.16133,7000000.0
2009-07-23 23:55:00,2.1618,2.16221,2.1616,2.16169,9000000.0
2009-07-23 23:56:00,2.16154,2.16172,2.16145,2.16161,12000000.0
2009-07-23 23:57:00,2.16158,2.16176,2.16148,2.16176,25000000.0
2009-07-23 23:58:00,2.16168,2.16186,2.16168,2.16169,8000000.0
2009-07-23 23:59:00,2.16153,2.16282,2.16142,2.16282,18000000.0
2009-07-24 00:00:00,2.16192,2.16201,2.16182,2.16184,7000000.0
2009-07-24 00:01:00,2.16166,2.16166,2.16106,2.16106,8000000.0
2009-07-24 00:02:00,2.16085,2.16085,2.16071,2.16073,9000000.0
2009-07-24 00:03:00,2.16091,2.16091,2.16079,2.16079,12000000.0
2009-07-24 00:04:00,2.16091,2.16093,2.16086,2.16092,10000000.0
2009-07-24 00:05:00,2.16135,2.16139,2.16075,2.16075,9000000.0
2009-07-24 00:06:00,2.16043,2.16068,2.16043,2.16068,8000000.0
2009-07-24 00:07:00,2.16037,2.16068,2.16028,2.16046,9000000.0
2009-07-24 00:08:00,2.15984,2.15984,2.1594,2.15958,8000000.0
2009-07-24 00:09:00,2.1601,2.16091,2.1601,2.16091,7000000.0
2009-07-24 00:10:00,2.16098,2.16137,2.16098,2.16124,23000000.0
2009-07-24 00:11:00,2.16135,2.16135,2.16102,2.16119,10000000.0
2009-07-24 00:12:00,2.16153,2.16154,2.1613,2.16146,9000000.0
2009-07-24 00:13:00,2.16139,2.16174,2.16139,2.16168,8000000.0
2009-07-24 00:14:00,2.16174,2.16191,2.16155,2.16155,7000000.0
2009-07-24 00:15:00,2.16131,2.16131,2.1608,2.1608,9000000.0
2009-07-24 00:16:00,2.16061,2.16093,2.16061,2.16093,9000000.0
2009-07-24 00:17:00,2.16094,2.16094,2.16079,2.16088,7000000.0
2009-07-24 00:18:00,2.16078,2.16078,2.1607,2.1607,8000000.0
2009-07-24 00:19:00,2.16075,2.16113,2.16075,2.16113,10000000.0
2009-07-24 00:20:00,2.16102,2.16136,2.16095,2.16136,10000000.0
2009-07-24 00:21:00,2.16153,2.16167,2.16149,2.16149,8000000.0
2009-07-24 00:22:00,2.16114,2.16123,2.16106,2.16106,8000000.0
2009-07-24 00:23:00,2.16125,2.16127,2.16099,2.16107,8000000.0
2009-07-24 00:24:00,2.16134,2.16134,2.16089,2.16118,8000000.0
2009-07-24 00:25:00,2.16116,2.1612,2.16114,2.16116,11000000.0
2009-07-24 00:26:00,2.16133,2.16135,2.16104,2.16135,7000000.0
2009-07-24 00:27:00,2.16124,2.16128,2.16121,2.16121,10000000.0
2009-07-24 00:28:00,2.16121,2.16121,2.16118,2.16119,5000000.0
2009-07-24 00:29:00,2.16137,2.16137,2.16106,2.16115,10000000.0
2009-07-24 00:30:00,2.1612,2.16146,2.16118,2.16146,8000000.0
2009-07-24 00:31:00,2.16112,2.16118,2.16111,2.16118,7000000.0
2009-07-24 00:32:00,2.16157,2.16157,2.16118,2.16122,7000000.0
2009-07-24 00:33:00,2.1615,2.16161,2.16143,2.16161,9000000.0
2009-07-24 00:34:00,2.16162,2.16162,2.16115,2.1612,23000000.0
2009-07-24 00:35:00,2.16053,2.16072,2.16051,2.16051,7000000.0
2009-07-24 00:36:00,2.16044,2.16046,2.16026,2.16026,9000000.0
2009-07-24 00:37:00,2.15971,2.16004,2.15796,2.15973,8000000.0
2009-07-24 00:38:00,2.15947,2.15947,2.15895,2.15922,7000000.0
2009-07-24 00:39:00,2.15916,2.15922,2.15895,2.15896,7000000.0
2009-07-24 00:40:00,2.15904,2.15958,2.15904,2.15905,7000000.0
2009-07-24 00:41:00,2.15882,2.15899,2.15875,2.15887,6000000.0
2009-07-24 00:42:00,2.15903,2.15922,2.15896,2.15896,8000000.0
2009-07-24 00:43:00,2.15878,2.15878,2.15842,2.15842,5000000.0
2009-07-24 00:44:00,2.15846,2.15939,2.15837,2.15889,11000000.0
2009-07-24 00:45:00,2.1591,2.15921,2.15895,2.15897,16000000.0
2009-07-24 00:46:00,2.15906,2.15932,2.15905,2.15926,10000000.0
2009-07-24 00:47:00,2.15929,2.15929,2.15921,2.15927,7000000.0
2009-07-24 00:48:00,2.15902,2.15921,2.1589,2.15921,8000000.0
2009-07-24 00:49:00,2.15907,2.15922,2.15896,2.15909,10000000.0
2009-07-24 00:50:00,2.159,2.159,2.15865,2.15865,10000000.0
2009-07-24 00:51:00,2.15845,2.15861,2.15823,2.15823,8000000.0
2009-07-24 00:52:00,2.15813,2.15814,2.15793,2.15793,5000000.0
2009-07-24 00:53:00,2.15802,2.15836,2.15802,2.15829,11000000.0
2009-07-24 00:54:00,2.15847,2.15875,2.15844,2.15875,10000000.0
2009-07-24 00:55:00,2.15869,2.15869,2.15789,2.1579,7000000.0
2009-07-24 00:56:00,2.15846,2.15846,2.1582,2.15821,11000000.0
2009-07-24 00:57:00,2.15816,2.15831,2.15808,2.15831,7000000.0
2009-07-24 00:58:00,2.15889,2.15948,2.15889,2.1593,10000000.0
2009-07-24 00:59:00,2.15924,2.15949,2.15924,2.15949,7000000.0
2009-07-24 01:00:00,2.16009,2.1603,2.16009,2.1603,19000000.0
2009-07-24 01:01:00,2.16046,2.16046,2.16016,2.16031,12000000.0
2009-07-24 01:02:00,2.1603,2.16048,2.16018,2.16018,8000000.0
2009-07-24 01:03:00,2.16,2.16032,2.15989,2.16032,7000000.0
2009-07-24 01:04:00,2.15998,2.16007,2.15988,2.15988,8000000.0
2009-07-24 01:05:00,2.15981,2.1608,2.15981,2.1608,7000000.0
2009-07-24 01:06:00,2.16072,2.16078,2.16041,2.16078,8000000.0
2009-07-24 01:07:00,2.16075,2.16085,2.16067,2.16075,8000000.0
2009-07-24 01:08:00,2.16089,2.16089,2.16057,2.16066,5000000.0
2009-07-24 01:09:00,2.16024,2.16054,2.16024,2.16025,11000000.0
2009-07-24 01:10:00,2.16111,2.16111,2.16032,2.16064,10000000.0
2009-07-24 01:11:00,2.16077,2.16077,2.16045,2.16046,11000000.0
2009-07-24 01:12:00,2.16045,2.16051,2.16045,2.1605,8000000.0
2009-07-24 01:13:00,2.16047,2.16058,2.16047,2.16049,10000000.0
2009-07-24 01:14:00,2.16046,2.16057,2.16033,2.16043,10000000.0
2009-07-24 01:15:00,2.1606,2.16094,2.1606,2.16079,10000000.0
2009-07-24 01:16:00,2.16019,2.16057,2.16018,2.16018,8000000.0
2009-07-24 01:17:00,2.16086,2.16135,2.16086,2.16135,10000000.0
2009-07-24 01:18:00,2.16114,2.16114,2.16089,2.16096,8000000.0
2009-07-24 01:19:00,2.1603,2.16064,2.1603,2.16064,11000000.0
2009-07-24 01:20:00,2.16075,2.16086,2.16054,2.16075,13000000.0
2009-07-24 01:21:00,2.1608,2.1608,2.16055,2.1607,7000000.0
2009-07-24 01:22:00,2.16077,2.16077,2.16027,2.16027,7000000.0
2009-07-24 01:23:00,2.16014,2.16101,2.16014,2.16101,11000000.0
2009-07-24 01:24:00,2.16076,2.16111,2.16061,2.16111,7000000.0
2009-07-24 01:25:00,2.1612,2.1612,2.16102,2.16117,9000000.0
2009-07-24 01:26:00,2.16147,2.16147,2.16132,2.16133,14000000.0
2009-07-24 01:27:00,2.16143,2.16165,2.16143,2.16155,15000000.0
2009-07-24 01:28:00,2.16146,2.16174,2.16136,2.16174,9000000.0
2009-07-24 01:29:00,2.16217,2.16217,2.16165,2.16195,10000000.0
2009-07-24 01:30:00,2.16192,2.16208,2.16186,2.162,10000000.0
2009-07-24 01:31:00,2.16202,2.16202,2.16185,2.16185,10000000.0
2009-07-24 01:32:00,2.16177,2.16184,2.16115,2.16115,18000000.0
2009-07-24 01:33:00,2.16115,2.16143,2.16115,2.16143,20000000.0
2009-07-24 01:34:00,2.16154,2.16159,2.16152,2.16152,16000000.0
2009-07-24 01:35:00,2.16152,2.16153,2.1614,2.1615,8000000.0
2009-07-24 01:36:00,2.16128,2.16128,2.16059,2.16059,9000000.0
2009-07-24 01:37:00,2.16055,2.16165,2.16055,2.16165,7000000.0
2009-07-24 01:38:00,2.16172,2.16173,2.16166,2.16167,12000000.0
2009-07-24 01:39:00,2.16213,2.16213,2.16192,2.16192,12000000.0
2009-07-24 01:40:00,2.16185,2.16192,2.16185,2.16192,7000000.0
2009-07-24 01:41:00,2.1619,2.16192,2.16183,2.1619,11000000.0
2009-07-24 01:42:00,2.16146,2.16163,2.16119,2.16163,7000000.0
2009-07-24 01:43:00,2.16172,2.16172,2.16134,2.16148,8000000.0
2009-07-24 01:44:00,2.16149,2.16171,2.16146,2.16171,7000000.0
2009-07-24 01:45:00,2.16149,2.16167,2.16149,2.16167,7000000.0
2009-07-24 01:46:00,2.16163,2.16163,2.16075,2.16075,7000000.0
2009-07-24 01:47:00,2.16056,2.16056,2.15964,2.15969,14000000.0
2009-07-24 01:48:00,2.15952,2.16061,2.15952,2.16061,7000000.0
2009-07-24 01:49:00,2.16109,2.16126,2.16107,2.16107,8000000.0
2009-07-24 01:50:00,2.16111,2.16111,2.16104,2.16104,10000000.0
2009-07-24 01:51:00,2.1607,2.16094,2.16061,2.16061,16000000.0
2009-07-24 01:52:00,2.1609,2.16153,2.1609,2.16141,13000000.0
2009-07-24 01:53:00,2.16144,2.16144,2.16122,2.16124,7000000.0
2009-07-24 01:54:00,2.16158,2.1622,2.16149,2.1622,9000000.0
2009-07-24 01:55:00,2.16229,2.16229,2.16183,2.16183,12000000.0
2009-07-24 01:56:00,2.16167,2.16167,2.16142,2.16143,17000000.0
2009-07-24 01:57:00,2.16119,2.16119,2.16066,2.16066,13000000.0
2009-07-24 01:58:00,2.16052,2.16064,2.16043,2.1606,10000000.0
2009-07-24 01:59:00,2.16071,2.16075,2.16061,2.16072,11000000.0
2009-07-24 02:00:00,2.16077,2.16086,2.16072,2.16072,7000000.0
2009-07-24 02:01:00,2.16045,2.16064,2.16033,2.16064,8000000.0
2009-07-24 02:02:00,2.16098,2.16118,2.16076,2.16118,9000000.0
2009-07-24 02:03:00,2.16156,2.16161,2.15962,2.16128,10000000.0
2009-07-24 02:04:00,2.16153,2.16153,2.16131,2.16135,9000000.0
2009-07-24 02:05:00,2.16122,2.16122,2.16087,2.16114,10000000.0
2009-07-24 02:06:00,2.1611,2.16155,2.1611,2.16155,8000000.0
2009-07-24 02:07:00,2.16081,2.16095,2.1606,2.16069,8000000.0
2009-07-24 02:08:00,2.16124,2.16177,2.16124,2.16177,10000000.0
2009-07-24 02:09:00,2.16159,2.16182,2.1608,2.1608,7000000.0
2009-07-24 02:10:00,2.16057,2.16072,2.16047,2.16064,8000000.0
2009-07-24 02:11:00,2.16045,2.16045,2.16002,2.16003,8000000.0
2009-07-24 02:12:00,2.16069,2.16099,2.16059,2.16099,7000000.0
2009-07-24 02:13:00,2.16094,2.16094,2.16051,2.16051,7000000.0
2009-07-24 02:14:00,2.16039,2.16087,2.16039,2.16087,7000000.0
2009-07-24 02:15:00,2.16045,2.16059,2.16039,2.16057,8000000.0
2009-07-24 02:16:00,2.16025,2.16025,2.15995,2.15995,9000000.0
2009-07-24 02:17:00,2.1603,2.16039,2.16023,2.16033,9000000.0
2009-07-24 02:18:00,2.16038,2.16038,2.1603,2.1603,8000000.0
2009-07-24 02:19:00,2.16022,2.16022,2.15941,2.15963,11000000.0
2009-07-24 02:20:00,2.15938,2.15942,2.15921,2.15942,9000000.0
2009-07-24 02:21:00,2.15997,2.16011,2.15994,2.16006,7000000.0
2009-07-24 02:22:00,2.15996,2.15996,2.15977,2.15978,8000000.0
2009-07-24 02:23:00,2.15983,2.15985,2.15969,2.15984,6000000.0
2009-07-24 02:24:00,2.15958,2.1597,2.15954,2.15957,8000000.0
2009-07-24 02:25:00,2.15951,2.15951,2.15936,2.15945,11000000.0
2009-07-24 02:26:00,2.15972,2.15998,2.15972,2.15998,7000000.0
2009-07-24 02:27:00,2.16008,2.16043,2.16001,2.16034,9000000.0
2009-07-24 02:28:00,2.16055,2.16055,2.16026,2.16041,9000000.0
2009-07-24 02:29:00,2.16027,2.1603,2.1601,2.16025,7000000.0
2009-07-24 02:30:00,2.16005,2.16005,2.1591,2.1591,10000000.0
2009-07-24 02:31:00,2.16004,2.16004,2.15987,2.15991,8000000.0
2009-07-24 02:32:00,2.15989,2.15989,2.15972,2.15975,7000000.0
2009-07-24 02:33:00,2.15959,2.15993,2.15959,2.15972,8000000.0
2009-07-24 02:34:00,2.16001,2.16031,2.16001,2.16031,7000000.0
2009-07-24 02:35:00,2.16062,2.16077,2.16047,2.16073,11000000.0
2009-07-24 02:36:00,2.16053,2.16066,2.16048,2.16066,7000000.0
2009-07-24 02:37:00,2.16086,2.16107,2.16086,2.16087,7000000.0
2009-07-24 02:38:00,2.16082,2.16082,2.16019,2.16019,7000000.0
2009-07-24 02:39:00,2.16021,2.16062,2.16021,2.16062,8000000.0
2009-07-24 02:40:00,2.16088,2.16093,2.16078,2.16093,7000000.0
2009-07-24 02:41:00,2.16094,2.16094,2.16069,2.16075,8000000.0
2009-07-24 02:42:00,2.16085,2.16092,2.16077,2.16092,8000000.0
2009-07-24 02:43:00,2.16099,2.16144,2.16097,2.16144,9000000.0
2009-07-24 02:44:00,2.16186,2.16187,2.16138,2.16138,7000000.0
2009-07-24 02:45:00,2.16064,2.16136,2.16064,2.16125,8000000.0
2009-07-24 02:46:00,2.16122,2.16145,2.16122,2.16145,7000000.0
2009-07-24 02:47:00,2.16157,2.1617,2.16147,2.16148,6000000.0
2009-07-24 02:48:00,2.16134,2.16164,2.16134,2.16163,11000000.0
2009-07-24 02:49:00,2.16144,2.16158,2.16141,2.16158,11000000.0
2009-07-24 02:50:00,2.16152,2.16163,2.16145,2.16162,7000000.0
2009-07-24 02:51:00,2.16225,2.16225,2.16159,2.16159,8000000.0
2009-07-24 02:52:00,2.16129,2.1616,2.16129,2.16158,7000000.0
2009-07-24 02:53:00,2.16134,2.16135,2.16122,2.16122,8000000.0
2009-07-24 02:54:00,2.16102,2.16127,2.16102,2.1612,7000000.0
2009-07-24 02:55:00,2.16186,2.16197,2.16115,2.16115,8000000.0
2009-07-24 02:56:00,2.16038,2.16038,2.16,2.16028,10000000.0
2009-07-24 02:57:00,2.16047,2.16047,2.16,2.16021,8000000.0
2009-07-24 02:58:00,2.16,2.16,2.15979,2.15998,7000000.0
2009-07-24 02:59:00,2.16036,2.16061,2.16035,2.16061,9000000.0
2009-07-24 03:00:00,2.16017,2.16034,2.16013,2.16034,7000000.0
2009-07-24 03:01:00,2.16017,2.1605,2.16,2.1605,6000000.0
2009-07-24 03:02:00,2.16038,2.16047,2.16009,2.16011,10000000.0
2009-07-24 03:03:00,2.15954,2.15996,2.15934,2.15986,7000000.0
2009-07-24 03:04:00,2.15947,2.16022,2.15947,2.16019,7000000.0
2009-07-24 03:05:00,2.16014,2.16014,2.15967,2.15967,8000000.0
2009-07-24 03:06:00,2.15954,2.15958,2.15935,2.15955,10000000.0
2009-07-24 03:07:00,2.16027,2.16186,2.16027,2.16186,8000000.0
2009-07-24 03:08:00,2.16171,2.16171,2.1613,2.1613,7000000.0
2009-07-24 03:09:00,2.16147,2.1617,2.16132,2.16132,8000000.0
2009-07-24 03:10:00,2.16047,2.16074,2.16033,2.16074,10000000.0
2009-07-24 03:11:00,2.16088,2.16088,2.16074,2.16086,10000000.0
2009-07-24 03:12:00,2.16088,2.16107,2.16088,2.16107,7000000.0
2009-07-24 03:13:00,2.1608,2.16104,2.1608,2.16084,11000000.0
2009-07-24 03:14:00,2.16104,2.16123,2.16088,2.16088,8000000.0
2009-07-24 03:15:00,2.16068,2.1607,2.16047,2.16058,9000000.0
2009-07-24 03:16:00,2.16018,2.16049,2.16018,2.16049,8000000.0
2009-07-24 03:17:00,2.16042,2.16042,2.15963,2.15963,11000000.0
2009-07-24 03:18:00,2.16024,2.16033,2.16016,2.16026,10000000.0
2009-07-24 03:19:00,2.1602,2.16031,2.16013,2.16013,7000000.0
2009-07-24 03:20:00,2.1603,2.16055,2.1603,2.16055,10000000.0
2009-07-24 03:21:00,2.16048,2.1605,2.1601,2.16044,7000000.0
2009-07-24 03:22:00,2.1605,2.1605,2.16031,2.16033,8000000.0
2009-07-24 03:23:00,2.16042,2.16057,2.16035,2.16045,7000000.0
2009-07-24 03:24:00,2.16016,2.16016,2.15992,2.16009,10000000.0
2009-07-24 03:25:00,2.16053,2.16058,2.16043,2.16058,8000000.0
2009-07-24 03:26:00,2.16047,2.16054,2.15993,2.15993,7000000.0
2009-07-24 03:27:00,2.15989,2.16084,2.15989,2.16084,5000000.0
2009-07-24 03:28:00,2.16074,2.16093,2.16061,2.16077,8000000.0
2009-07-24 03:29:00,2.16064,2.16076,2.16041,2.16053,11000000.0
2009-07-24 03:30:00,2.16077,2.16088,2.16063,2.16083,8000000.0
2009-07-24 03:31:00,2.16085,2.16085,2.16057,2.16057,9000000.0
2009-07-24 03:32:00,2.16045,2.16045,2.16029,2.16029,9000000.0
2009-07-24 03:33:00,2.16057,2.16063,2.16015,2.16015,7000000.0
2009-07-24 03:34:00,2.15968,2.16017,2.15968,2.16005,9000000.0
2009-07-24 03:35:00,2.16027,2.16053,2.16027,2.16032,10000000.0
2009-07-24 03:36:00,2.16003,2.16026,2.15994,2.16026,8000000.0
2009-07-24 03:37:00,2.16014,2.16014,2.15971,2.15978,9000000.0
2009-07-24 03:38:00,2.15976,2.16006,2.15972,2.15972,7000000.0
2009-07-24 03:39:00,2.15967,2.15973,2.15961,2.15961,8000000.0
2009-07-24 03:40:00,2.1596,2.15962,2.15951,2.15961,11000000.0
2009-07-24 03:41:00,2.15952,2.15952,2.15904,2.15919,10000000.0
2009-07-24 03:42:00,2.15946,2.15952,2.1594,2.15943,5000000.0
2009-07-24 03:43:00,2.15963,2.15969,2.15954,2.15957,7000000.0
2009-07-24 03:44:00,2.15969,2.15987,2.15969,2.15983,8000000.0
2009-07-24 03:45:00,2.15995,2.16,2.15979,2.15989,8000000.0
2009-07-24 03:46:00,2.15991,2.15998,2.15978,2.15998,8000000.0
2009-07-24 03:47:00,2.16005,2.16019,2.16004,2.16004,7000000.0
2009-07-24 03:48:00,2.16051,2.1608,2.16051,2.16063,11000000.0
2009-07-24 03:49:00,2.15999,2.16009,2.15994,2.16008,8000000.0
2009-07-24 03:50:00,2.16005,2.1602,2.15996,2.1602,7000000.0
2009-07-24 03:51:00,2.16009,2.16009,2.15991,2.15991,6000000.0
2009-07-24 03:52:00,2.16015,2.16074,2.16015,2.16074,8000000.0
2009-07-24 03:53:00,2.16065,2.16094,2.16052,2.16087,10000000.0
2009-07-24 03:54:00,2.16124,2.16161,2.16124,2.16161,11000000.0
2009-07-24 03:55:00,2.16169,2.16171,2.16151,2.16152,7000000.0
2009-07-24 03:56:00,2.16081,2.16102,2.16067,2.16071,10000000.0
2009-07-24 03:57:00,2.16051,2.16051,2.16021,2.16021,8000000.0
2009-07-24 03:58:00,2.16053,2.16058,2.16025,2.16028,8000000.0
2009-07-24 03:59:00,2.16008,2.16035,2.16003,2.16011,7000000.0
2009-07-24 04:00:00,2.16046,2.16076,2.16046,2.16075,9000000.0
2009-07-24 04:01:00,2.16068,2.16084,2.16067,2.16084,7000000.0
2009-07-24 04:02:00,2.16085,2.16085,2.16065,2.16075,8000000.0
2009-07-24 04:03:00,2.16028,2.16043,2.15994,2.15994,8000000.0
2009-07-24 04:04:00,2.16056,2.16072,2.16056,2.16066,10000000.0
2009-07-24 04:05:00,2.16113,2.16144,2.15933,2.15933,9000000.0
2009-07-24 04:06:00,2.16106,2.16121,2.16101,2.16106,8000000.0
2009-07-24 04:07:00,2.16107,2.16107,2.16064,2.16072,11000000.0
2009-07-24 04:08:00,2.16065,2.16089,2.1605,2.16089,7000000.0
2009-07-24 04:09:00,2.16151,2.16159,2.16151,2.16154,8000000.0
2009-07-24 04:10:00,2.16102,2.16102,2.16069,2.16079,10000000.0
2009-07-24 04:11:00,2.16037,2.16051,2.16027,2.16029,7000000.0
2009-07-24 04:12:00,2.16025,2.16042,2.15991,2.16022,8000000.0
2009-07-24 04:13:00,2.16015,2.16047,2.16015,2.16034,8000000.0
2009-07-24 04:14:00,2.16049,2.16085,2.16049,2.16052,7000000.0
2009-07-24 04:15:00,2.16078,2.16146,2.1607,2.16095,7000000.0
2009-07-24 04:16:00,2.16082,2.16103,2.16068,2.16078,7000000.0
2009-07-24 04:17:00,2.16084,2.16191,2.16084,2.16191,8000000.0
2009-07-24 04:18:00,2.1616,2.1619,2.1616,2.1619,11000000.0
2009-07-24 04:19:00,2.16107,2.16188,2.16107,2.16188,7000000.0
2009-07-24 04:20:00,2.16201,2.16202,2.16162,2.16164,10000000.0
2009-07-24 04:21:00,2.16144,2.16144,2.16118,2.16118,8000000.0
2009-07-24 04:22:00,2.16167,2.16229,2.16167,2.16215,5000000.0
2009-07-24 04:23:00,2.16249,2.16249,2.16223,2.16241,7000000.0
2009-07-24 04:24:00,2.1624,2.1624,2.16219,2.16219,9000000.0
2009-07-24 04:25:00,2.16217,2.16239,2.16217,2.16232,11000000.0
2009-07-24 04:26:00,2.16238,2.16261,2.16227,2.16227,7000000.0
2009-07-24 04:27:00,2.16227,2.16243,2.16227,2.16237,8000000.0
2009-07-24 04:28:00,2.16229,2.16245,2.16226,2.16226,7000000.0
2009-07-24 04:29:00,2.16233,2.16257,2.16233,2.16241,8000000.0
2009-07-24 04:30:00,2.16233,2.1625,2.16216,2.16223,9000000.0
2009-07-24 04:31:00,2.16195,2.16206,2.16187,2.16201,10000000.0
2009-07-24 04:32:00,2.16186,2.16199,2.1618,2.16199,8000000.0
2009-07-24 04:33:00,2.16086,2.16086,2.16029,2.16029,8000000.0
2009-07-24 04:34:00,2.16044,2.1612,2.16044,2.1612,7000000.0
2009-07-24 04:35:00,2.16144,2.16199,2.16144,2.16199,7000000.0
2009-07-24 04:36:00,2.16232,2.16232,2.16214,2.16228,8000000.0
2009-07-24 04:37:00,2.162,2.162,2.16186,2.16186,5000000.0
2009-07-24 04:38:00,2.16215,2.16226,2.16202,2.16226,9000000.0
2009-07-24 04:39:00,2.16246,2.16255,2.16244,2.16255,9000000.0
2009-07-24 04:40:00,2.1625,2.1625,2.16236,2.16236,7000000.0
2009-07-24 04:41:00,2.16242,2.16255,2.16238,2.16255,8000000.0
2009-07-24 04:42:00,2.16252,2.16252,2.1623,2.1623,7000000.0
2009-07-24 04:43:00,2.16235,2.16262,2.16228,2.16259,11000000.0
2009-07-24 04:44:00,2.16282,2.16287,2.1624,2.1624,5000000.0
2009-07-24 04:45:00,2.16234,2.163,2.16234,2.163,11000000.0
2009-07-24 04:46:00,2.16274,2.16274,2.16246,2.16246,7000000.0
2009-07-24 04:47:00,2.16249,2.16251,2.16242,2.16242,6000000.0
2009-07-24 04:48:00,2.16245,2.1629,2.16242,2.16274,7000000.0
2009-07-24 04:49:00,2.16293,2.16305,2.1627,2.16305,11000000.0
2009-07-24 04:50:00,2.16311,2.16316,2.16283,2.16312,9000000.0
2009-07-24 04:51:00,2.16319,2.16329,2.16314,2.16319,7000000.0
2009-07-24 04:52:00,2.16328,2.16351,2.16328,2.16339,5000000.0
2009-07-24 04:53:00,2.16334,2.16336,2.16298,2.16298,9000000.0
2009-07-24 04:54:00,2.16321,2.16328,2.16309,2.16309,8000000.0
2009-07-24 04:55:00,2.16306,2.16315,2.16291,2.16315,8000000.0
2009-07-24 04:56:00,2.16264,2.16264,2.16224,2.16224,6000000.0
2009-07-24 04:57:00,2.16217,2.16236,2.16217,2.16236,8000000.0
2009-07-24 04:58:00,2.16249,2.16255,2.1624,2.16242,8000000.0
2009-07-24 04:59:00,2.16238,2.16264,2.16219,2.16219,8000000.0
2009-07-24 05:00:00,2.16147,2.16193,2.16147,2.16192,7000000.0
2009-07-24 05:01:00,2.16184,2.16206,2.16184,2.16206,6000000.0
2009-07-24 05:02:00,2.16139,2.16151,2.16132,2.16133,7000000.0
2009-07-24 05:03:00,2.16156,2.1619,2.16156,2.16186,7000000.0
2009-07-24 05:04:00,2.1612,2.1612,2.16087,2.16087,7000000.0
2009-07-24 05:05:00,2.16053,2.16142,2.15953,2.16142,9000000.0
2009-07-24 05:06:00,2.16113,2.16124,2.16099,2.16099,8000000.0
2009-07-24 05:07:00,2.16102,2.16123,2.16094,2.16123,8000000.0
2009-07-24 05:08:00,2.1612,2.1612,2.16092,2.16095,10000000.0
2009-07-24 05:09:00,2.16126,2.16165,2.16121,2.16165,7000000.0
2009-07-24 05:10:00,2.16152,2.16158,2.16118,2.16118,7000000.0
2009-07-24 05:11:00,2.16106,2.16106,2.16059,2.1608,8000000.0
2009-07-24 05:12:00,2.16075,2.16085,2.1606,2.16075,11000000.0
2009-07-24 05:13:00,2.16083,2.16105,2.1607,2.16093,8000000.0
2009-07-24 05:14:00,2.16071,2.16074,2.16031,2.16074,7000000.0
2009-07-24 05:15:00,2.16042,2.16042,2.15993,2.16001,7000000.0
2009-07-24 05:16:00,2.16023,2.16054,2.16011,2.16016,7000000.0
2009-07-24 05:17:00,2.16039,2.16044,2.15991,2.15991,7000000.0
2009-07-24 05:18:00,2.16037,2.16065,2.16034,2.16049,8000000.0
2009-07-24 05:19:00,2.16039,2.16039,2.15969,2.15969,7000000.0
2009-07-24 05:20:00,2.15972,2.16047,2.15972,2.16047,9000000.0
2009-07-24 05:21:00,2.16057,2.16058,2.16049,2.16049,8000000.0
2009-07-24 05:22:00,2.16036,2.1605,2.16036,2.16042,7000000.0
2009-07-24 05:23:00,2.15976,2.16028,2.15973,2.16014,10000000.0
2009-07-24 05:24:00,2.16059,2.16074,2.16054,2.16062,8000000.0
2009-07-24 05:25:00,2.16055,2.16056,2.16037,2.16037,7000000.0
2009-07-24 05:26:00,2.16031,2.16039,2.15988,2.15998,7000000.0
2009-07-24 05:27:00,2.15953,2.15973,2.15938,2.15938,8000000.0
2009-07-24 05:28:00,2.15972,2.16002,2.15969,2.15973,9000000.0
2009-07-24 05:29:00,2.15949,2.1595,2.15916,2.15925,7000000.0
2009-07-24 05:30:00,2.15971,2.15992,2.15956,2.15956,10000000.0
2009-07-24 05:31:00,2.15968,2.15969,2.15943,2.15964,8000000.0
2009-07-24 05:32:00,2.15958,2.15958,2.15941,2.15948,8000000.0
2009-07-24 05:33:00,2.15946,2.15952,2.1593,2.1593,9000000.0
2009-07-24 05:34:00,2.15947,2.15949,2.1592,2.15946,8000000.0
2009-07-24 05:35:00,2.1596,2.15972,2.15935,2.15935,7000000.0
2009-07-24 05:36:00,2.15974,2.15974,2.15946,2.15946,5000000.0
2009-07-24 05:37:00,2.15953,2.15971,2.15953,2.15971,7000000.0
2009-07-24 05:38:00,2.15983,2.16007,2.15976,2.16007,9000000.0
2009-07-24 05:39:00,2.16029,2.16035,2.16014,2.16014,7000000.0
2009-07-24 05:40:00,2.16004,2.1601,2.15994,2.1601,7000000.0
2009-07-24 05:41:00,2.16019,2.16091,2.16019,2.16091,8000000.0
2009-07-24 05:42:00,2.16067,2.16142,2.16061,2.16142,7000000.0
2009-07-24 05:43:00,2.1617,2.1617,2.16098,2.16101,9000000.0
2009-07-24 05:44:00,2.16097,2.16097,2.15874,2.16044,8000000.0
2009-07-24 05:45:00,2.16032,2.16039,2.16017,2.16039,11000000.0
2009-07-24 05:46:00,2.16039,2.16062,2.16039,2.16062,7000000.0
2009-07-24 05:47:00,2.16025,2.16025,2.16003,2.16003,8000000.0
2009-07-24 05:48:00,2.16009,2.16017,2.16003,2.16017,9000000.0
2009-07-24 05:49:00,2.16022,2.16083,2.16022,2.16061,8000000.0
2009-07-24 05:50:00,2.16065,2.16125,2.16048,2.16125,9000000.0
2009-07-24 05:51:00,2.16208,2.16211,2.16195,2.16201,8000000.0
2009-07-24 05:52:00,2.16207,2.16218,2.1618,2.16193,8000000.0
2009-07-24 05:53:00,2.16176,2.16228,2.16176,2.16228,7000000.0
2009-07-24 05:54:00,2.16206,2.16216,2.16177,2.16177,10000000.0
2009-07-24 05:55:00,2.16171,2.16171,2.16162,2.16162,5000000.0
2009-07-24 05:56:00,2.16153,2.16162,2.16147,2.16155,11000000.0
2009-07-24 05:57:00,2.16152,2.16192,2.16152,2.1619,8000000.0
2009-07-24 05:58:00,2.16201,2.16227,2.1619,2.16227,9000000.0
2009-07-24 05:59:00,2.16199,2.16199,2.16174,2.16196,5000000.0
2009-07-24 06:00:00,2.16175,2.16201,2.16175,2.16189,8000000.0
2009-07-24 06:01:00,2.16173,2.16188,2.16173,2.16176,7000000.0
2009-07-24 06:02:00,2.16163,2.16163,2.16105,2.16136,7000000.0
2009-07-24 06:03:00,2.1613,2.1613,2.16088,2.16094,8000000.0
2009-07-24 06:04:00,2.16089,2.16103,2.16088,2.16102,7000000.0
2009-07-24 06:05:00,2.16103,2.16103,2.16076,2.16095,7000000.0
2009-07-24 06:06:00,2.16124,2.16152,2.16124,2.16152,7000000.0
2009-07-24 06:07:00,2.16167,2.16168,2.16154,2.16154,7000000.0
2009-07-24 06:08:00,2.16151,2.16176,2.16151,2.16176,7000000.0
2009-07-24 06:09:00,2.16164,2.16164,2.16147,2.16152,8000000.0
2009-07-24 06:10:00,2.16142,2.16142,2.16098,2.16098,8000000.0
2009-07-24 06:11:00,2.16096,2.16096,2.1608,2.16083,5000000.0
2009-07-24 06:12:00,2.1607,2.1607,2.1605,2.1605,8000000.0
2009-07-24 06:13:00,2.16047,2.16069,2.16046,2.16066,8000000.0
2009-07-24 06:14:00,2.1606,2.16065,2.1603,2.1603,10000000.0
2009-07-24 06:15:00,2.16037,2.16041,2.16026,2.16026,8000000.0
2009-07-24 06:16:00,2.16023,2.16034,2.16012,2.16026,11000000.0
2009-07-24 06:17:00,2.1603,2.16038,2.16027,2.16032,7000000.0
2009-07-24 06:18:00,2.16021,2.16021,2.15957,2.16015,9000000.0
2009-07-24 06:19:00,2.15966,2.16001,2.15951,2.15951,7000000.0
2009-07-24 06:20:00,2.16072,2.16081,2.16069,2.16074,9000000.0
2009-07-24 06:21:00,2.16074,2.16074,2.16052,2.16059,8000000.0
2009-07-24 06:22:00,2.16073,2.16112,2.16072,2.16112,8000000.0
2009-07-24 06:23:00,2.16127,2.16136,2.1612,2.1613,8000000.0
2009-07-24 06:24:00,2.16145,2.16145,2.16127,2.1614,11000000.0
2009-07-24 06:25:00,2.16149,2.16149,2.16133,2.16142,11000000.0
2009-07-24 06:26:00,2.16138,2.16138,2.16096,2.16096,11000000.0
2009-07-24 06:27:00,2.16063,2.16083,2.16063,2.16075,7000000.0
2009-07-24 06:28:00,2.16015,2.16015,2.15997,2.16009,8000000.0
2009-07-24 06:29:00,2.16072,2.1608,2.16066,2.16078,8000000.0
2009-07-24 06:30:00,2.16022,2.16022,2.15977,2.16009,8000000.0
2009-07-24 06:31:00,2.16082,2.16082,2.16061,2.16076,7000000.0
2009-07-24 06:32:00,2.16066,2.16066,2.16045,2.1605,7000000.0
2009-07-24 06:33:00,2.1606,2.16088,2.1606,2.16087,7000000.0
2009-07-24 06:34:00,2.16087,2.16087,2.16064,2.16064,7000000.0
2009-07-24 06:35:00,2.16046,2.1612,2.16046,2.1612,8000000.0
2009-07-24 06:36:00,2.16128,2.1614,2.16117,2.1614,7000000.0
2009-07-24 06:37:00,2.16146,2.16146,2.16121,2.16124,10000000.0
2009-07-24 06:38:00,2.16102,2.16104,2.16063,2.16063,10000000.0
2009-07-24 06:39:00,2.16074,2.16077,2.16053,2.16066,9000000.0
2009-07-24 06:40:00,2.16091,2.16092,2.16082,2.16088,9000000.0
2009-07-24 06:41:00,2.1606,2.1606,2.16013,2.16015,7000000.0
2009-07-24 06:42:00,2.15989,2.15989,2.15935,2.15945,8000000.0
2009-07-24 06:43:00,2.15917,2.15924,2.15906,2.15906,7000000.0
2009-07-24 06:44:00,2.15901,2.15926,2.159,2.15926,8000000.0
2009-07-24 06:45:00,2.15918,2.15926,2.15884,2.15926,6000000.0
2009-07-24 06:46:00,2.15951,2.15964,2.15939,2.15945,10000000.0
2009-07-24 06:47:00,2.15947,2.15955,2.15941,2.15941,8000000.0
2009-07-24 06:48:00,2.15949,2.16014,2.15949,2.16014,7000000.0
2009-07-24 06:49:00,2.16015,2.16015,2.15976,2.16003,8000000.0
2009-07-24 06:50:00,2.15954,2.16001,2.15947,2.16001,10000000.0
2009-07-24 06:51:00,2.15994,2.16,2.15983,2.1599,10000000.0
2009-07-24 06:52:00,2.15994,2.16001,2.15984,2.15995,8000000.0
2009-07-24 06:53:00,2.15988,2.16005,2.15983,2.15992,8000000.0
2009-07-24 06:54:00,2.16005,2.16005,2.1595,2.15955,8000000.0
2009-07-24 06:55:00,2.15866,2.15927,2.15866,2.15906,7000000.0
2009-07-24 06:56:00,2.1591,2.15926,2.15887,2.15926,8000000.0
2009-07-24 06:57:00,2.15958,2.15975,2.15956,2.15975,7000000.0
2009-07-24 06:58:00,2.15984,2.15989,2.15972,2.15973,7000000.0
2009-07-24 06:59:00,2.15968,2.16009,2.15968,2.16009,7000000.0
2009-07-24 07:00:00,2.16013,2.16014,2.15986,2.15986,7000000.0
2009-07-24 07:01:00,2.15894,2.15924,2.15893,2.15924,9000000.0
2009-07-24 07:02:00,2.15961,2.15961,2.15861,2.15861,9000000.0
2009-07-24 07:03:00,2.15905,2.15928,2.15905,2.15928,7000000.0
2009-07-24 07:04:00,2.15907,2.15911,2.15866,2.15911,8000000.0
2009-07-24 07:05:00,2.15938,2.15961,2.15933,2.15961,11000000.0
2009-07-24 07:06:00,2.15933,2.15957,2.15914,2.15923,11000000.0
2009-07-24 07:07:00,2.16,2.16025,2.16,2.16025,11000000.0
2009-07-24 07:08:00,2.16041,2.16041,2.16023,2.16023,5000000.0
2009-07-24 07:09:00,2.16021,2.16033,2.16013,2.16016,8000000.0
2009-07-24 07:10:00,2.16,2.16039,2.16,2.16039,7000000.0
2009-07-24 07:11:00,2.16045,2.16045,2.16013,2.16039,10000000.0
2009-07-24 07:12:00,2.16023,2.16023,2.15965,2.15965,5000000.0
2009-07-24 07:13:00,2.15994,2.1601,2.15991,2.16005,8000000.0
2009-07-24 07:14:00,2.15956,2.15956,2.15908,2.15908,7000000.0
2009-07-24 07:15:00,2.159,2.15917,2.15882,2.15882,10000000.0
2009-07-24 07:16:00,2.15916,2.15965,2.15916,2.15965,8000000.0
2009-07-24 07:17:00,2.15945,2.1597,2.15945,2.1597,11000000.0
2009-07-24 07:18:00,2.15971,2.15984,2.15967,2.15984,8000000.0
2009-07-24 07:19:00,2.15983,2.15984,2.15951,2.15951,8000000.0
2009-07-24 07:20:00,2.15911,2.15946,2.15911,2.1594,9000000.0
2009-07-24 07:21:00,2.15929,2.15929,2.15887,2.15922,10000000.0
2009-07-24 07:22:00,2.1592,2.15923,2.15893,2.15896,11000000.0
2009-07-24 07:23:00,2.159,2.15935,2.159,2.15906,7000000.0
2009-07-24 07:24:00,2.1594,2.1597,2.1594,2.1595,9000000.0
2009-07-24 07:25:00,2.15963,2.15987,2.15963,2.15987,8000000.0
2009-07-24 07:26:00,2.16014,2.16014,2.15979,2.15986,7000000.0
2009-07-24 07:27:00,2.15999,2.16004,2.1599,2.15999,7000000.0
2009-07-24 07:28:00,2.16,2.16021,2.16,2.16021,7000000.0
2009-07-24 07:29:00,2.1601,2.16037,2.1601,2.16026,8000000.0
2009-07-24 07:30:00,2.16044,2.16082,2.16041,2.16082,8000000.0
2009-07-24 07:31:00,2.16076,2.16094,2.16073,2.16073,7000000.0
2009-07-24 07:32:00,2.16113,2.16113,2.16097,2.16097,5000000.0
2009-07-24 07:33:00,2.16092,2.16092,2.16032,2.16032,8000000.0
2009-07-24 07:34:00,2.15996,2.16047,2.15996,2.16024,11000000.0
2009-07-24 07:35:00,2.16049,2.16061,2.16049,2.16057,8000000.0
2009-07-24 07:36:00,2.16045,2.16067,2.16045,2.16067,7000000.0
2009-07-24 07:37:00,2.16105,2.16131,2.16105,2.16131,7000000.0
2009-07-24 07:38:00,2.1614,2.16163,2.16127,2.16144,11000000.0
2009-07-24 07:39:00,2.16116,2.16137,2.16115,2.16137,7000000.0
2009-07-24 07:40:00,2.16088,2.16119,2.16088,2.16101,8000000.0
2009-07-24 07:41:00,2.16106,2.16111,2.16092,2.16098,9000000.0
2009-07-24 07:42:00,2.16101,2.16108,2.16086,2.161,11000000.0
2009-07-24 07:43:00,2.16101,2.16101,2.16076,2.16076,7000000.0
2009-07-24 07:44:00,2.1609,2.1609,2.16065,2.16075,7000000.0
2009-07-24 07:45:00,2.16086,2.16124,2.16086,2.16123,6000000.0
2009-07-24 07:46:00,2.16138,2.16153,2.16138,2.16152,10000000.0
2009-07-24 07:47:00,2.16166,2.16173,2.16151,2.16156,7000000.0
2009-07-24 07:48:00,2.16145,2.16152,2.16117,2.1612,8000000.0
2009-07-24 07:49:00,2.16142,2.16237,2.16142,2.16202,8000000.0
2009-07-24 07:50:00,2.1616,2.16219,2.1616,2.16219,7000000.0
2009-07-24 07:51:00,2.16216,2.16216,2.16188,2.16195,8000000.0
2009-07-24 07:52:00,2.16172,2.16195,2.16172,2.16187,10000000.0
2009-07-24 07:53:00,2.16179,2.16198,2.16179,2.1619,11000000.0
2009-07-24 07:54:00,2.16192,2.16214,2.16173,2.16208,9000000.0
2009-07-24 07:55:00,2.16203,2.16218,2.16185,2.16214,9000000.0
2009-07-24 07:56:00,2.16221,2.16221,2.16196,2.16207,6000000.0
2009-07-24 07:57:00,2.16199,2.16223,2.16199,2.16214,7000000.0
2009-07-24 07:58:00,2.16223,2.16226,2.16205,2.1621,7000000.0
2009-07-24 07:59:00,2.16205,2.16216,2.1617,2.16177,7000000.0
2009-07-24 08:00:00,2.16161,2.16173,2.16123,2.16129,8000000.0
2009-07-24 08:01:00,2.16156,2.16156,2.16099,2.16103,10000000.0
2009-07-24 08:02:00,2.16053,2.16119,2.16053,2.16119,7000000.0
2009-07-24 08:03:00,2.16157,2.1621,2.16157,2.1621,8000000.0
2009-07-24 08:04:00,2.16197,2.162,2.16135,2.16135,8000000.0
2009-07-24 08:05:00,2.16164,2.16192,2.16157,2.16192,8000000.0
2009-07-24 08:06:00,2.16234,2.1631,2.16234,2.1631,7000000.0
2009-07-24 08:07:00,2.16316,2.16342,2.16316,2.16332,7000000.0
2009-07-24 08:08:00,2.16326,2.16341,2.16325,2.16338,7000000.0
2009-07-24 08:09:00,2.16336,2.16342,2.16288,2.16288,7000000.0
2009-07-24 08:10:00,2.16206,2.16213,2.16178,2.1618,7000000.0
2009-07-24 08:11:00,2.16221,2.16255,2.16221,2.16255,8000000.0
2009-07-24 08:12:00,2.16318,2.16321,2.16299,2.16299,9000000.0
2009-07-24 08:13:00,2.16265,2.16299,2.16265,2.16299,7000000.0
2009-07-24 08:14:00,2.16315,2.1632,2.16308,2.16309,9000000.0
2009-07-24 08:15:00,2.16291,2.16326,2.16272,2.16326,8000000.0
2009-07-24 08:16:00,2.16329,2.16329,2.16301,2.16309,11000000.0
2009-07-24 08:17:00,2.1634,2.16367,2.1634,2.16365,7000000.0
2009-07-24 08:18:00,2.16372,2.16391,2.16362,2.16391,9000000.0
2009-07-24 08:19:00,2.16342,2.16342,2.1628,2.16292,7000000.0
2009-07-24 08:20:00,2.16257,2.16295,2.16257,2.16295,8000000.0
2009-07-24 08:21:00,2.16334,2.16334,2.16269,2.16269,8000000.0
2009-07-24 08:22:00,2.16237,2.16244,2.16225,2.16225,8000000.0
2009-07-24 08:23:00,2.1623,2.16241,2.16225,2.16228,7000000.0
2009-07-24 08:24:00,2.16261,2.16319,2.16261,2.16319,7000000.0
2009-07-24 08:25:00,2.1632,2.16321,2.16295,2.16295,5000000.0
2009-07-24 08:26:00,2.16341,2.16358,2.1632,2.1632,7000000.0
2009-07-24 08:27:00,2.16342,2.16348,2.16296,2.16298,10000000.0
2009-07-24 08:28:00,2.16264,2.16315,2.16263,2.16315,7000000.0
2009-07-24 08:29:00,2.16319,2.16367,2.16319,2.16327,10000000.0
2009-07-24 08:30:00,2.16359,2.16391,2.16359,2.16388,7000000.0
2009-07-24 08:31:00,2.16391,2.16391,2.16338,2.16338,10000000.0
2009-07-24 08:32:00,2.16367,2.16436,2.16367,2.16436,8000000.0
2009-07-24 08:33:00,2.16444,2.16469,2.16444,2.16449,7000000.0
2009-07-24 08:34:00,2.16389,2.16389,2.1634,2.16378,9000000.0
2009-07-24 08:35:00,2.1638,2.16432,2.16379,2.16432,9000000.0
2009-07-24 08:36:00,2.16442,2.16442,2.16421,2.16438,8000000.0
2009-07-24 08:37:00,2.16411,2.16411,2.16387,2.16391,9000000.0
2009-07-24 08:38:00,2.16377,2.16379,2.16361,2.16369,10000000.0
2009-07-24 08:39:00,2.16408,2.16424,2.16408,2.16411,11000000.0
2009-07-24 08:40:00,2.16424,2.16433,2.16403,2.16403,8000000.0
2009-07-24 08:41:00,2.16405,2.1645,2.16405,2.1645,11000000.0
2009-07-24 08:42:00,2.16406,2.16436,2.16405,2.16412,10000000.0
2009-07-24 08:43:00,2.16382,2.16393,2.16333,2.16333,8000000.0
2009-07-24 08:44:00,2.16282,2.16332,2.16282,2.16332,5000000.0
2009-07-24 08:45:00,2.16355,2.16355,2.16335,2.16353,8000000.0
2009-07-24 08:46:00,2.16338,2.16358,2.16222,2.16323,6000000.0
2009-07-24 08:47:00,2.16323,2.16323,2.16295,2.16311,7000000.0
2009-07-24 08:48:00,2.16282,2.16282,2.16227,2.16244,10000000.0
2009-07-24 08:49:00,2.16263,2.16285,2.1626,2.16272,11000000.0
2009-07-24 08:50:00,2.16272,2.16276,2.16255,2.16268,7000000.0
2009-07-24 08:51:00,2.16288,2.16293,2.16261,2.16269,8000000.0
2009-07-24 08:52:00,2.16263,2.16294,2.16259,2.16275,9000000.0
2009-07-24 08:53:00,2.16267,2.16279,2.16224,2.16241,8000000.0
2009-07-24 08:54:00,2.16227,2.16238,2.16226,2.16234,8000000.0
2009-07-24 08:55:00,2.16236,2.16248,2.16226,2.16248,8000000.0
2009-07-24 08:56:00,2.16234,2.1625,2.16225,2.1625,7000000.0
2009-07-24 08:57:00,2.16257,2.16277,2.16257,2.16265,8000000.0
2009-07-24 08:58:00,2.16237,2.16269,2.16235,2.16254,7000000.0
2009-07-24 08:59:00,2.16252,2.16273,2.16252,2.16266,7000000.0
2009-07-24 09:00:00,2.16259,2.16265,2.16238,2.16256,8000000.0
2009-07-24 09:01:00,2.16243,2.16276,2.16243,2.1627,9000000.0
2009-07-24 09:02:00,2.16271,2.16271,2.16234,2.16234,10000000.0
2009-07-24 09:03:00,2.16234,2.16234,2.16207,2.16207,7000000.0
2009-07-24 09:04:00,2.16208,2.16208,2.16201,2.16202,7000000.0
2009-07-24 09:05:00,2.1618,2.16188,2.16156,2.16156,7000000.0
2009-07-24 09:06:00,2.16138,2.1616,2.16114,2.16114,11000000.0
2009-07-24 09:07:00,2.1613,2.16154,2.16123,2.16154,8000000.0
2009-07-24 09:08:00,2.16181,2.16228,2.16181,2.16228,5000000.0
2009-07-24 09:09:00,2.16225,2.16238,2.16213,2.16214,11000000.0
2009-07-24 09:10:00,2.16205,2.16238,2.16205,2.16228,7000000.0
2009-07-24 09:11:00,2.16217,2.16217,2.16182,2.162,9000000.0
2009-07-24 09:12:00,2.16198,2.16252,2.16198,2.16252,8000000.0
2009-07-24 09:13:00,2.16236,2.1624,2.16203,2.16231,9000000.0
2009-07-24 09:14:00,2.16281,2.16348,2.16281,2.16348,11000000.0
2009-07-24 09:15:00,2.16331,2.16331,2.16227,2.16227,7000000.0
2009-07-24 09:16:00,2.16246,2.16248,2.16223,2.16237,8000000.0
2009-07-24 09:17:00,2.16191,2.16195,2.16173,2.16184,11000000.0
2009-07-24 09:18:00,2.16186,2.16199,2.16186,2.16199,8000000.0
2009-07-24 09:19:00,2.16214,2.16229,2.16212,2.16215,7000000.0
2009-07-24 09:20:00,2.16195,2.16203,2.16156,2.16157,7000000.0
2009-07-24 09:21:00,2.16168,2.16175,2.16142,2.16175,8000000.0
2009-07-24 09:22:00,2.16182,2.16185,2.16162,2.16172,8000000.0
2009-07-24 09:23:00,2.16168,2.16207,2.16168,2.16196,7000000.0
2009-07-24 09:24:00,2.1617,2.1619,2.1616,2.1616,8000000.0
2009-07-24 09:25:00,2.16167,2.16186,2.16167,2.1617,7000000.0
2009-07-24 09:26:00,2.16136,2.16174,2.16136,2.16174,11000000.0
2009-07-24 09:27:00,2.16178,2.16183,2.16164,2.16175,11000000.0
2009-07-24 09:28:00,2.16188,2.162,2.16171,2.162,9000000.0
2009-07-24 09:29:00,2.16189,2.16189,2.16159,2.16176,8000000.0
2009-07-24 09:30:00,2.16202,2.16249,2.16202,2.16249,7000000.0
2009-07-24 09:31:00,2.16296,2.16305,2.16255,2.16255,7000000.0
2009-07-24 09:32:00,2.16224,2.16272,2.16224,2.16268,7000000.0
2009-07-24 09:33:00,2.16257,2.16271,2.16225,2.16271,8000000.0
2009-07-24 09:34:00,2.16279,2.16279,2.16233,2.16233,7000000.0
2009-07-24 09:35:00,2.16231,2.16237,2.16223,2.16223,10000000.0
2009-07-24 09:36:00,2.16185,2.16239,2.16185,2.16239,8000000.0
2009-07-24 09:37:00,2.16224,2.16229,2.16181,2.1619,11000000.0
2009-07-24 09:38:00,2.16199,2.16236,2.1602,2.16234,11000000.0
2009-07-24 09:39:00,2.16206,2.16211,2.16184,2.1619,7000000.0
2009-07-24 09:40:00,2.16172,2.16172,2.16153,2.16153,9000000.0
2009-07-24 09:41:00,2.16201,2.16256,2.16201,2.16256,8000000.0
2009-07-24 09:42:00,2.16243,2.16263,2.16241,2.16263,6000000.0
2009-07-24 09:43:00,2.16274,2.16292,2.16274,2.16291,11000000.0
2009-07-24 09:44:00,2.16298,2.16301,2.16277,2.16277,8000000.0
2009-07-24 09:45:00,2.16303,2.16317,2.16298,2.163,6000000.0
2009-07-24 09:46:00,2.16279,2.16279,2.16228,2.16233,11000000.0
2009-07-24 09:47:00,2.16262,2.16279,2.16261,2.16267,9000000.0
2009-07-24 09:48:00,2.16288,2.16295,2.1628,2.1628,7000000.0
2009-07-24 09:49:00,2.16261,2.16293,2.16261,2.16293,11000000.0
2009-07-24 09:50:00,2.16286,2.16286,2.16256,2.16256,8000000.0
2009-07-24 09:51:00,2.16242,2.16265,2.16242,2.16265,8000000.0
2009-07-24 09:52:00,2.16256,2.1627,2.16241,2.1627,8000000.0
2009-07-24 09:53:00,2.16254,2.1629,2.16254,2.16277,10000000.0
2009-07-24 09:54:00,2.16317,2.16347,2.16317,2.16336,10000000.0
2009-07-24 09:55:00,2.16355,2.16355,2.1633,2.1633,8000000.0
2009-07-24 09:56:00,2.16359,2.16371,2.16322,2.1633,10000000.0
2009-07-24 09:57:00,2.16295,2.16323,2.16295,2.16308,8000000.0
2009-07-24 09:58:00,2.16343,2.16352,2.16333,2.16348,8000000.0
2009-07-24 09:59:00,2.16353,2.16375,2.16341,2.16341,10000000.0
2009-07-24 10:00:00,2.16358,2.16449,2.16358,2.16449,10000000.0
2009-07-24 10:01:00,2.16458,2.1647,2.1642,2.1642,10000000.0
2009-07-24 10:02:00,2.16434,2.16454,2.16431,2.16431,10000000.0
2009-07-24 10:03:00,2.16455,2.16489,2.16455,2.16477,7000000.0
2009-07-24 10:04:00,2.16404,2.16433,2.16404,2.16407,7000000.0
2009-07-24 10:05:00,2.16376,2.1645,2.16373,2.1645,11000000.0
2009-07-24 10:06:00,2.16436,2.16445,2.16426,2.16436,7000000.0
2009-07-24 10:07:00,2.1641,2.1641,2.16336,2.16336,7000000.0
2009-07-24 10:08:00,2.16347,2.16377,2.16347,2.16377,7000000.0
2009-07-24 10:09:00,2.16356,2.16356,2.16331,2.16349,7000000.0
2009-07-24 10:10:00,2.16377,2.16417,2.16377,2.16406,7000000.0
2009-07-24 10:11:00,2.16413,2.16413,2.16389,2.16389,7000000.0
2009-07-24 10:12:00,2.16388,2.16394,2.16329,2.1636,8000000.0
2009-07-24 10:13:00,2.16373,2.16428,2.16373,2.16411,8000000.0
2009-07-24 10:14:00,2.16448,2.16469,2.16432,2.16469,7000000.0
2009-07-24 10:15:00,2.16484,2.16499,2.16479,2.16496,10000000.0
2009-07-24 10:16:00,2.16455,2.16458,2.16449,2.16449,7000000.0
2009-07-24 10:17:00,2.16443,2.16443,2.16423,2.16434,11000000.0
2009-07-24 10:18:00,2.1635,2.16368,2.16304,2.16304,8000000.0
2009-07-24 10:19:00,2.16285,2.16285,2.1621,2.1621,9000000.0
2009-07-24 10:20:00,2.16219,2.16219,2.16193,2.1621,7000000.0
2009-07-24 10:21:00,2.16171,2.16188,2.16164,2.16186,8000000.0
2009-07-24 10:22:00,2.16189,2.16193,2.16053,2.16053,7000000.0
2009-07-24 10:23:00,2.16047,2.1609,2.16047,2.16077,7000000.0
2009-07-24 10:24:00,2.16099,2.16166,2.16099,2.16166,7000000.0
2009-07-24 10:25:00,2.16208,2.16221,2.16182,2.16186,9000000.0
2009-07-24 10:26:00,2.1621,2.1621,2.16156,2.16168,11000000.0
2009-07-24 10:27:00,2.16182,2.16206,2.16177,2.16206,8000000.0
2009-07-24 10:28:00,2.16227,2.16247,2.16227,2.16228,9000000.0
2009-07-24 10:29:00,2.16222,2.16245,2.16208,2.16245,8000000.0
2009-07-24 10:30:00,2.16189,2.16332,2.16177,2.16332,8000000.0
2009-07-24 10:31:00,2.16373,2.16404,2.16373,2.16401,7000000.0
2009-07-24 10:32:00,2.16376,2.16376,2.1633,2.16363,9000000.0
2009-07-24 10:33:00,2.16396,2.16403,2.16333,2.16333,7000000.0
2009-07-24 10:34:00,2.16304,2.16304,2.16247,2.16253,7000000.0
2009-07-24 10:35:00,2.16165,2.16188,2.16143,2.16188,7000000.0
2009-07-24 10:36:00,2.16198,2.16207,2.16197,2.16197,8000000.0
2009-07-24 10:37:00,2.16182,2.16191,2.16177,2.16191,8000000.0
2009-07-24 10:38:00,2.16206,2.16247,2.16206,2.16244,10000000.0
2009-07-24 10:39:00,2.16252,2.16252,2.16164,2.16164,8000000.0
2009-07-24 10:40:00,2.16239,2.1624,2.16152,2.16152,7000000.0
2009-07-24 10:41:00,2.16112,2.16153,2.16112,2.16115,9000000.0
2009-07-24 10:42:00,2.16131,2.1615,2.16114,2.16114,7000000.0
2009-07-24 10:43:00,2.16118,2.16166,2.16116,2.16166,10000000.0
2009-07-24 10:44:00,2.16127,2.16127,2.16067,2.16067,7000000.0
2009-07-24 10:45:00,2.16074,2.16137,2.16074,2.16137,8000000.0
2009-07-24 10:46:00,2.16129,2.16132,2.16086,2.16086,8000000.0
2009-07-24 10:47:00,2.16072,2.16097,2.16066,2.16091,7000000.0
2009-07-24 10:48:00,2.16104,2.16144,2.16104,2.16109,8000000.0
2009-07-24 10:49:00,2.16127,2.16127,2.16091,2.16099,9000000.0
2009-07-24 10:50:00,2.1611,2.1611,2.16053,2.16069,8000000.0
2009-07-24 10:51:00,2.16027,2.16036,2.16016,2.16036,9000000.0
2009-07-24 10:52:00,2.16034,2.16052,2.16026,2.16026,8000000.0
2009-07-24 10:53:00,2.16013,2.16028,2.15999,2.16028,9000000.0
2009-07-24 10:54:00,2.16045,2.16045,2.16004,2.16011,10000000.0
2009-07-24 10:55:00,2.15998,2.1602,2.15998,2.1601,7000000.0
2009-07-24 10:56:00,2.15989,2.15989,2.15773,2.1595,7000000.0
2009-07-24 10:57:00,2.15986,2.15993,2.15981,2.15988,8000000.0
2009-07-24 10:58:00,2.16012,2.16072,2.16012,2.16072,7000000.0
2009-07-24 10:59:00,2.16091,2.16113,2.16083,2.1611,11000000.0
2009-07-24 11:00:00,2.16136,2.16182,2.15999,2.15999,7000000.0
2009-07-24 11:01:00,2.16119,2.16128,2.16117,2.16128,8000000.0
2009-07-24 11:02:00,2.16143,2.16151,2.16131,2.16132,7000000.0
2009-07-24 11:03:00,2.16109,2.16129,2.16107,2.16107,11000000.0
2009-07-24 11:04:00,2.16089,2.16089,2.1607,2.16078,11000000.0
2009-07-24 11:05:00,2.16093,2.16104,2.16091,2.16091,7000000.0
2009-07-24 11:06:00,2.1609,2.16126,2.1609,2.16126,6000000.0
2009-07-24 11:07:00,2.16151,2.16154,2.16099,2.16099,7000000.0
2009-07-24 11:08:00,2.16076,2.16133,2.16074,2.16126,9000000.0
2009-07-24 11:09:00,2.16191,2.16191,2.16165,2.16165,8000000.0
2009-07-24 11:10:00,2.1612,2.16122,2.1607,2.1607,8000000.0
2009-07-24 11:11:00,2.16096,2.16096,2.16051,2.16067,10000000.0
2009-07-24 11:12:00,2.16053,2.16053,2.16035,2.1605,7000000.0
2009-07-24 11:13:00,2.16112,2.16152,2.16086,2.16152,11000000.0
2009-07-24 11:14:00,2.16205,2.16205,2.16166,2.16166,11000000.0
2009-07-24 11:15:00,2.16163,2.16177,2.16155,2.16165,7000000.0
2009-07-24 11:16:00,2.16177,2.16198,2.16176,2.16176,7000000.0
2009-07-24 11:17:00,2.16166,2.16183,2.16159,2.16183,7000000.0
2009-07-24 11:18:00,2.16199,2.16237,2.16196,2.1622,10000000.0
2009-07-24 11:19:00,2.16219,2.16223,2.16214,2.16217,11000000.0
2009-07-24 11:20:00,2.16223,2.16224,2.16211,2.16217,8000000.0
2009-07-24 11:21:00,2.16219,2.16226,2.16199,2.16199,7000000.0
2009-07-24 11:22:00,2.1618,2.16188,2.16157,2.16157,8000000.0
2009-07-24 11:23:00,2.16148,2.1616,2.16147,2.16147,8000000.0
2009-07-24 11:24:00,2.16144,2.16165,2.16144,2.16155,7000000.0
2009-07-24 11:25:00,2.16162,2.16162,2.16148,2.16152,8000000.0
2009-07-24 11:26:00,2.16149,2.16149,2.16126,2.16136,11000000.0
2009-07-24 11:27:00,2.16139,2.16139,2.16065,2.16065,8000000.0
2009-07-24 11:28:00,2.16076,2.16076,2.16043,2.16045,7000000.0
2009-07-24 11:29:00,2.16063,2.16083,2.1606,2.16066,8000000.0
2009-07-24 11:30:00,2.16068,2.16128,2.16068,2.16115,7000000.0
2009-07-24 11:31:00,2.16134,2.16168,2.16131,2.16165,11000000.0
2009-07-24 11:32:00,2.16167,2.16183,2.16163,2.16183,11000000.0
2009-07-24 11:33:00,2.16208,2.16222,2.16205,2.1621,7000000.0
2009-07-24 11:34:00,2.16195,2.16202,2.16188,2.16198,7000000.0
2009-07-24 11:35:00,2.1621,2.16239,2.16209,2.16239,10000000.0
2009-07-24 11:36:00,2.16263,2.16265,2.16245,2.16245,8000000.0
2009-07-24 11:37:00,2.16255,2.16281,2.16226,2.16281,8000000.0
2009-07-24 11:38:00,2.16292,2.16312,2.16285,2.16312,9000000.0
2009-07-24 11:39:00,2.16287,2.16321,2.16287,2.16321,9000000.0
2009-07-24 11:40:00,2.16318,2.16329,2.16307,2.16329,11000000.0
2009-07-24 11:41:00,2.16348,2.16353,2.16341,2.16353,11000000.0
2009-07-24 11:42:00,2.16361,2.16361,2.1634,2.16349,11000000.0
2009-07-24 11:43:00,2.16355,2.16365,2.16351,2.16354,7000000.0
2009-07-24 11:44:00,2.16374,2.16407,2.16374,2.16393,7000000.0
2009-07-24 11:45:00,2.1631,2.1632,2.16295,2.1632,11000000.0
2009-07-24 11:46:00,2.16349,2.16395,2.16349,2.16381,7000000.0
2009-07-24 11:47:00,2.16402,2.16419,2.16402,2.16405,9000000.0
2009-07-24 11:48:00,2.16402,2.1643,2.16371,2.16371,10000000.0
2009-07-24 11:49:00,2.16364,2.16364,2.16316,2.16316,7000000.0
2009-07-24 11:50:00,2.16306,2.16355,2.16306,2.16343,7000000.0
2009-07-24 11:51:00,2.16319,2.16348,2.16308,2.16343,8000000.0
2009-07-24 11:52:00,2.16346,2.1637,2.16346,2.16348,10000000.0
2009-07-24 11:53:00,2.16357,2.16378,2.16357,2.16361,10000000.0
2009-07-24 11:54:00,2.16353,2.16353,2.1633,2.16334,9000000.0
2009-07-24 11:55:00,2.16346,2.16351,2.1633,2.16349,8000000.0
2009-07-24 11:56:00,2.16322,2.16339,2.16306,2.16306,11000000.0
2009-07-24 11:57:00,2.16324,2.16333,2.16321,2.16321,8000000.0
2009-07-24 11:58:00,2.1632,2.16364,2.1632,2.16364,9000000.0
2009-07-24 11:59:00,2.16372,2.16375,2.16365,2.16367,7000000.0
2009-07-24 12:00:00,2.16382,2.16395,2.16347,2.16388,7000000.0
2009-07-24 12:01:00,2.16418,2.16454,2.16418,2.16433,10000000.0
2009-07-24 12:02:00,2.16439,2.16484,2.16425,2.16484,10000000.0
2009-07-24 12:03:00,2.16494,2.16511,2.16455,2.16511,7000000.0
2009-07-24 12:04:00,2.16537,2.16562,2.16529,2.1653,9000000.0
2009-07-24 12:05:00,2.16515,2.16612,2.16515,2.16612,11000000.0
2009-07-24 12:06:00,2.16625,2.16643,2.16614,2.16614,7000000.0
2009-07-24 12:07:00,2.16623,2.16628,2.16603,2.16612,7000000.0
2009-07-24 12:08:00,2.16651,2.16669,2.1664,2.16661,9000000.0
2009-07-24 12:09:00,2.1666,2.16696,2.1666,2.16695,8000000.0
2009-07-24 12:10:00,2.16724,2.16725,2.16683,2.16694,7000000.0
2009-07-24 12:11:00,2.16691,2.16705,2.16676,2.16702,7000000.0
2009-07-24 12:12:00,2.1672,2.16745,2.16713,2.16737,7000000.0
2009-07-24 12:13:00,2.16735,2.16735,2.1669,2.167,10000000.0
2009-07-24 12:14:00,2.16684,2.1671,2.16679,2.1671,8000000.0
2009-07-24 12:15:00,2.16716,2.16766,2.16716,2.1673,8000000.0
2009-07-24 12:16:00,2.16706,2.1671,2.16675,2.16682,8000000.0
2009-07-24 12:17:00,2.16693,2.16693,2.16682,2.16682,8000000.0
2009-07-24 12:18:00,2.16624,2.1663,2.16607,2.16611,11000000.0
2009-07-24 12:19:00,2.16575,2.16591,2.16572,2.16591,9000000.0
2009-07-24 12:20:00,2.16593,2.16596,2.16577,2.16596,10000000.0
2009-07-24 12:21:00,2.16609,2.16626,2.16435,2.16435,7000000.0
2009-07-24 12:22:00,2.1661,2.1661,2.1654,2.16554,8000000.0
2009-07-24 12:23:00,2.16533,2.16533,2.16474,2.16474,7000000.0
2009-07-24 12:24:00,2.16423,2.16427,2.16404,2.16404,7000000.0
2009-07-24 12:25:00,2.16451,2.16457,2.16424,2.16424,6000000.0
2009-07-24 12:26:00,2.16406,2.16433,2.16406,2.16417,8000000.0
2009-07-24 12:27:00,2.16413,2.16433,2.16397,2.16433,10000000.0
2009-07-24 12:28:00,2.16444,2.16445,2.16417,2.16426,9000000.0
2009-07-24 12:29:00,2.16416,2.16426,2.16403,2.16413,6000000.0
2009-07-24 12:30:00,2.16415,2.16434,2.16403,2.16434,7000000.0
2009-07-24 12:31:00,2.16463,2.16463,2.16444,2.16452,11000000.0
2009-07-24 12:32:00,2.16414,2.16424,2.16407,2.16407,7000000.0
2009-07-24 12:33:00,2.16441,2.16441,2.16408,2.16408,7000000.0
2009-07-24 12:34:00,2.16412,2.16442,2.16412,2.16432,7000000.0
2009-07-24 12:35:00,2.16432,2.16444,2.16425,2.16444,8000000.0
2009-07-24 12:36:00,2.16425,2.16428,2.16381,2.16381,8000000.0
2009-07-24 12:37:00,2.16421,2.16433,2.1642,2.1642,9000000.0
2009-07-24 12:38:00,2.16458,2.16529,2.16458,2.16529,8000000.0
2009-07-24 12:39:00,2.16546,2.16571,2.16542,2.16542,9000000.0
2009-07-24 12:40:00,2.16519,2.16521,2.16493,2.16497,7000000.0
2009-07-24 12:41:00,2.16511,2.16555,2.16511,2.16545,8000000.0
2009-07-24 12:42:00,2.16522,2.16522,2.16505,2.16505,5000000.0
2009-07-24 12:43:00,2.16502,2.16519,2.16502,2.16503,9000000.0
2009-07-24 12:44:00,2.16516,2.16516,2.16495,2.16515,8000000.0
2009-07-24 12:45:00,2.16473,2.16524,2.16473,2.16516,5000000.0
2009-07-24 12:46:00,2.16515,2.16534,2.16491,2.16534,9000000.0
2009-07-24 12:47:00,2.16526,2.16526,2.16448,2.16465,10000000.0
2009-07-24 12:48:00,2.16453,2.1648,2.16452,2.16452,11000000.0
2009-07-24 12:49:00,2.16497,2.16503,2.16464,2.16464,7000000.0
2009-07-24 12:50:00,2.16501,2.16515,2.16493,2.16502,7000000.0
2009-07-24 12:51:00,2.16517,2.16525,2.16506,2.16511,8000000.0
2009-07-24 12:52:00,2.16509,2.16519,2.16461,2.16519,11000000.0
2009-07-24 12:53:00,2.16525,2.16562,2.16525,2.16557,8000000.0
2009-07-24 12:54:00,2.16518,2.16559,2.16443,2.16443,7000000.0
2009-07-24 12:55:00,2.16391,2.16391,2.16335,2.16335,8000000.0
2009-07-24 12:56:00,2.16343,2.16363,2.16343,2.16363,7000000.0
2009-07-24 12:57:00,2.16352,2.16398,2.16352,2.16391,7000000.0
2009-07-24 12:58:00,2.16358,2.16358,2.16332,2.16338,8000000.0
2009-07-24 12:59:00,2.16341,2.16402,2.16341,2.16354,7000000.0
2009-07-24 13:00:00,2.16338,2.16338,2.16293,2.16293,8000000.0
2009-07-24 13:01:00,2.16267,2.16323,2.16267,2.16323,8000000.0
2009-07-24 13:02:00,2.16399,2.16417,2.16388,2.16404,7000000.0
2009-07-24 13:03:00,2.16392,2.16424,2.16383,2.16384,8000000.0
2009-07-24 13:04:00,2.16341,2.16341,2.16313,2.16313,7000000.0
2009-07-24 13:05:00,2.16275,2.16309,2.16272,2.16295,8000000.0
2009-07-24 13:06:00,2.1634,2.1634,2.16322,2.1633,7000000.0
2009-07-24 13:07:00,2.16331,2.16356,2.16324,2.16324,5000000.0
2009-07-24 13:08:00,2.16317,2.16317,2.16285,2.1629,10000000.0
2009-07-24 13:09:00,2.16308,2.16308,2.16251,2.16257,7000000.0
2009-07-24 13:10:00,2.16249,2.16271,2.16237,2.16269,9000000.0
2009-07-24 13:11:00,2.16239,2.16251,2.1622,2.16246,8000000.0
2009-07-24 13:12:00,2.16233,2.16338,2.16233,2.16338,8000000.0
2009-07-24 13:13:00,2.16354,2.16385,2.16354,2.16385,9000000.0
2009-07-24 13:14:00,2.16378,2.16382,2.16329,2.16333,6000000.0
2009-07-24 13:15:00,2.16322,2.16363,2.16322,2.1635,8000000.0
2009-07-24 13:16:00,2.16371,2.16381,2.16355,2.16355,8000000.0
2009-07-24 13:17:00,2.16409,2.16412,2.16299,2.16299,9000000.0
2009-07-24 13:18:00,2.16307,2.16307,2.1628,2.1628,10000000.0
2009-07-24 13:19:00,2.16264,2.16303,2.16264,2.16303,8000000.0
2009-07-24 13:20:00,2.16342,2.16427,2.16342,2.16427,8000000.0
2009-07-24 13:21:00,2.16427,2.16436,2.16423,2.16423,7000000.0
2009-07-24 13:22:00,2.16426,2.16469,2.16426,2.16469,11000000.0
2009-07-24 13:23:00,2.16465,2.16492,2.16462,2.16492,8000000.0
2009-07-24 13:24:00,2.16516,2.16516,2.16482,2.16482,7000000.0
2009-07-24 13:25:00,2.16478,2.16486,2.16455,2.16455,5000000.0
2009-07-24 13:26:00,2.16463,2.16481,2.16427,2.16481,10000000.0
2009-07-24 13:27:00,2.16473,2.16499,2.16473,2.16489,8000000.0
2009-07-24 13:28:00,2.16503,2.16517,2.16489,2.16509,21000000.0
2009-07-24 13:29:00,2.16477,2.16495,2.16464,2.16495,17000000.0
2009-07-24 13:30:00,2.16466,2.16466,2.16442,2.16442,7000000.0
2009-07-24 13:31:00,2.16422,2.16422,2.16411,2.16411,9000000.0
2009-07-24 13:32:00,2.16428,2.16457,2.16428,2.16429,14000000.0
2009-07-24 13:33:00,2.16406,2.16423,2.16405,2.16422,14000000.0
2009-07-24 13:34:00,2.16403,2.16426,2.16403,2.16426,31000000.0
2009-07-24 13:35:00,2.16416,2.16453,2.16416,2.16453,17000000.0
2009-07-24 13:36:00,2.16455,2.16455,2.16448,2.16448,24000000.0
2009-07-24 13:37:00,2.16458,2.16474,2.1645,2.16474,10000000.0
2009-07-24 13:38:00,2.16491,2.16512,2.16488,2.1651,18000000.0
2009-07-24 13:39:00,2.16516,2.16519,2.16499,2.16513,15000000.0
2009-07-24 13:40:00,2.16535,2.16549,2.16528,2.16528,29000000.0
2009-07-24 13:41:00,2.16509,2.16514,2.16497,2.16514,13000000.0
2009-07-24 13:42:00,2.16503,2.16503,2.16462,2.16483,8000000.0
2009-07-24 13:43:00,2.16484,2.16488,2.16476,2.16481,10000000.0
2009-07-24 13:44:00,2.1648,2.16481,2.16445,2.16445,26000000.0
2009-07-24 13:45:00,2.16438,2.16454,2.16434,2.16451,22000000.0
2009-07-24 13:46:00,2.16412,2.16413,2.16394,2.16401,19000000.0
2009-07-24 13:47:00,2.16402,2.16437,2.16378,2.16437,17000000.0
2009-07-24 13:48:00,2.16435,2.1644,2.16433,2.16435,22000000.0
2009-07-24 13:49:00,2.16398,2.1643,2.1637,2.1637,24000000.0
2009-07-24 13:50:00,2.16357,2.16358,2.1634,2.1634,15000000.0
2009-07-24 13:51:00,2.16351,2.16356,2.16351,2.16356,22000000.0
2009-07-24 13:52:00,2.16367,2.16392,2.16359,2.16392,32000000.0
2009-07-24 13:53:00,2.16424,2.16462,2.16424,2.16461,28000000.0
2009-07-24 13:54:00,2.16461,2.16461,2.16453,2.16457,31000000.0
2009-07-24 13:55:00,2.16489,2.16491,2.16469,2.16491,20000000.0
2009-07-24 13:56:00,2.16487,2.16514,2.16486,2.16507,24000000.0
2009-07-24 13:57:00,2.16512,2.16527,2.16506,2.16526,34000000.0
2009-07-24 13:58:00,2.16525,2.16525,2.16511,2.16511,16000000.0
2009-07-24 13:59:00,2.16496,2.16536,2.16496,2.16536,30000000.0
2009-07-24 14:00:00,2.16539,2.16561,2.16529,2.16552,39000000.0
2009-07-24 14:01:00,2.16554,2.1658,2.16554,2.1658,30000000.0
2009-07-24 14:02:00,2.16566,2.16566,2.16553,2.16562,19000000.0
2009-07-24 14:03:00,2.1656,2.16604,2.1656,2.16604,23000000.0
2009-07-24 14:04:00,2.16651,2.16658,2.16601,2.16601,33000000.0
2009-07-24 14:05:00,2.16598,2.16599,2.16574,2.16579,28000000.0
2009-07-24 14:06:00,2.16581,2.16581,2.16559,2.16563,31000000.0
2009-07-24 14:07:00,2.16593,2.16623,2.16579,2.16609,31000000.0
2009-07-24 14:08:00,2.16629,2.16629,2.16608,2.16614,27000000.0
2009-07-24 14:09:00,2.16613,2.16629,2.1661,2.16615,27000000.0
2009-07-24 14:10:00,2.16632,2.16633,2.16611,2.16612,24000000.0
2009-07-24 14:11:00,2.16648,2.16648,2.16613,2.16633,21000000.0
2009-07-24 14:12:00,2.16612,2.1663,2.16596,2.1662,22000000.0
2009-07-24 14:13:00,2.16621,2.16621,2.16587,2.16599,13000000.0
2009-07-24 14:14:00,2.16584,2.16584,2.16553,2.16554,21000000.0
2009-07-24 14:15:00,2.16549,2.16549,2.16502,2.16505,25000000.0
2009-07-24 14:16:00,2.16534,2.1656,2.16534,2.16558,26000000.0
2009-07-24 14:17:00,2.16565,2.16598,2.16565,2.16579,32000000.0
2009-07-24 14:18:00,2.1658,2.16609,2.1658,2.16594,27000000.0
2009-07-24 14:19:00,2.1665,2.16664,2.16623,2.16647,35000000.0
2009-07-24 14:20:00,2.16628,2.16636,2.16601,2.16602,32000000.0
2009-07-24 14:21:00,2.16569,2.16569,2.16509,2.16509,39000000.0
2009-07-24 14:22:00,2.16516,2.16542,2.16516,2.16533,22000000.0
2009-07-24 14:23:00,2.16538,2.16558,2.16538,2.16558,40000000.0
2009-07-24 14:24:00,2.16563,2.166,2.16563,2.166,10000000.0
2009-07-24 14:25:00,2.16597,2.16602,2.1656,2.16601,35000000.0
2009-07-24 14:26:00,2.16609,2.16637,2.16606,2.16633,18000000.0
2009-07-24 14:27:00,2.16619,2.16656,2.16619,2.16629,28000000.0
2009-07-24 14:28:00,2.16621,2.16621,2.16558,2.16567,21000000.0
2009-07-24 14:29:00,2.16522,2.16631,2.16522,2.16631,16000000.0
2009-07-24 14:30:00,2.16615,2.1662,2.16595,2.1662,25000000.0
2009-07-24 14:31:00,2.16597,2.16597,2.16573,2.16581,26000000.0
2009-07-24 14:32:00,2.1653,2.1653,2.16463,2.16463,32000000.0
2009-07-24 14:33:00,2.16474,2.16474,2.16446,2.16446,20000000.0
2009-07-24 14:34:00,2.16422,2.16433,2.16395,2.16406,25000000.0
2009-07-24 14:35:00,2.16396,2.16398,2.1639,2.16398,23000000.0
2009-07-24 14:36:00,2.16407,2.16434,2.16394,2.16434,11000000.0
2009-07-24 14:37:00,2.16431,2.16444,2.1641,2.16425,41000000.0
2009-07-24 14:38:00,2.16449,2.16449,2.164,2.164,54000000.0
2009-07-24 14:39:00,2.16404,2.16415,2.16402,2.16406,36000000.0
2009-07-24 14:40:00,2.16419,2.16441,2.16419,2.16441,36000000.0
2009-07-24 14:41:00,2.16434,2.16439,2.16421,2.16439,41000000.0
2009-07-24 14:42:00,2.16403,2.16425,2.16392,2.16408,19000000.0
2009-07-24 14:43:00,2.16401,2.16401,2.16368,2.16397,20000000.0
2009-07-24 14:44:00,2.16409,2.16419,2.16409,2.16416,25000000.0
2009-07-24 14:45:00,2.16423,2.16423,2.16408,2.16408,33000000.0
2009-07-24 14:46:00,2.16395,2.16399,2.16356,2.16356,11000000.0
2009-07-24 14:47:00,2.16339,2.16357,2.16325,2.16336,7000000.0
2009-07-24 14:48:00,2.16319,2.16392,2.16319,2.16392,21000000.0
2009-07-24 14:49:00,2.16387,2.16413,2.16363,2.16413,32000000.0
2009-07-24 14:50:00,2.16507,2.16509,2.16476,2.16476,33000000.0
2009-07-24 14:51:00,2.1648,2.16508,2.1648,2.16507,37000000.0
2009-07-24 14:52:00,2.16495,2.16495,2.16462,2.16462,17000000.0
2009-07-24 14:53:00,2.1646,2.16516,2.1646,2.16501,22000000.0
2009-07-24 14:54:00,2.1649,2.16561,2.1649,2.16537,17000000.0
2009-07-24 14:55:00,2.16539,2.16568,2.16539,2.16568,7000000.0
2009-07-24 14:56:00,2.16565,2.16627,2.16565,2.16623,21000000.0
2009-07-24 14:57:00,2.16625,2.16634,2.16619,2.16629,12000000.0
2009-07-24 14:58:00,2.16613,2.16628,2.16598,2.16612,31000000.0
2009-07-24 14:59:00,2.16581,2.16581,2.16556,2.16574,20000000.0
2009-07-24 15:00:00,2.16637,2.1665,2.16593,2.16594,32000000.0
2009-07-24 15:01:00,2.1659,2.1659,2.16545,2.1655,14000000.0
2009-07-24 15:02:00,2.16535,2.16562,2.16526,2.16526,26000000.0
2009-07-24 15:03:00,2.16545,2.16558,2.16543,2.16557,30000000.0
2009-07-24 15:04:00,2.16554,2.16607,2.16554,2.16607,29000000.0
2009-07-24 15:05:00,2.16558,2.16563,2.16516,2.16522,28000000.0
2009-07-24 15:06:00,2.1652,2.16559,2.16518,2.16559,16000000.0
2009-07-24 15:07:00,2.16578,2.16603,2.16572,2.16603,26000000.0
2009-07-24 15:08:00,2.16543,2.16545,2.165,2.165,25000000.0
2009-07-24 15:09:00,2.16513,2.16528,2.16503,2.1651,34000000.0
2009-07-24 15:10:00,2.16489,2.1651,2.16484,2.16499,36000000.0
2009-07-24 15:11:00,2.16501,2.16501,2.16443,2.16467,27000000.0
2009-07-24 15:12:00,2.16437,2.1644,2.16428,2.16438,26000000.0
2009-07-24 15:13:00,2.16455,2.1646,2.16444,2.16444,41000000.0
2009-07-24 15:14:00,2.1643,2.16441,2.16419,2.16429,30000000.0
2009-07-24 15:15:00,2.16393,2.16393,2.16383,2.16388,21000000.0
2009-07-24 15:16:00,2.16394,2.16399,2.16382,2.16399,9000000.0
2009-07-24 15:17:00,2.16397,2.1642,2.16397,2.1642,26000000.0
2009-07-24 15:18:00,2.16442,2.16459,2.16418,2.16418,10000000.0
2009-07-24 15:19:00,2.16409,2.16426,2.16409,2.16418,16000000.0
2009-07-24 15:20:00,2.16389,2.16403,2.16362,2.16375,20000000.0
2009-07-24 15:21:00,2.16368,2.16447,2.16368,2.16447,12000000.0
2009-07-24 15:22:00,2.16431,2.1647,2.16431,2.16452,22000000.0
2009-07-24 15:23:00,2.16453,2.16474,2.16439,2.16474,36000000.0
2009-07-24 15:24:00,2.16467,2.16471,2.1646,2.1646,20000000.0
2009-07-24 15:25:00,2.16445,2.16445,2.16428,2.16439,14000000.0
2009-07-24 15:26:00,2.16464,2.16471,2.16464,2.16467,40000000.0
2009-07-24 15:27:00,2.1646,2.1646,2.16433,2.16446,32000000.0
2009-07-24 15:28:00,2.16461,2.16478,2.16438,2.16438,55000000.0
2009-07-24 15:29:00,2.16494,2.16567,2.163,2.163,47000000.0
2009-07-24 15:30:00,2.16272,2.16477,2.16272,2.16477,71000000.0
2009-07-24 15:31:00,2.16475,2.16475,2.16461,2.16471,58000000.0
2009-07-24 15:32:00,2.16423,2.16426,2.16396,2.16408,25000000.0
2009-07-24 15:33:00,2.16354,2.16418,2.16354,2.16371,32000000.0
2009-07-24 15:34:00,2.16372,2.164,2.16372,2.1638,22000000.0
2009-07-24 15:35:00,2.16402,2.16404,2.16374,2.16392,30000000.0
2009-07-24 15:36:00,2.16409,2.165,2.16409,2.165,23000000.0
2009-07-24 15:37:00,2.16517,2.16542,2.16504,2.16542,24000000.0
2009-07-24 15:38:00,2.16513,2.1652,2.16472,2.16472,61000000.0
2009-07-24 15:39:00,2.16485,2.16536,2.16485,2.16533,40000000.0
2009-07-24 15:40:00,2.16566,2.16577,2.16565,2.16573,37000000.0
2009-07-24 15:41:00,2.16547,2.16559,2.16515,2.16515,43000000.0
2009-07-24 15:42:00,2.16427,2.16427,2.16374,2.16374,41000000.0
2009-07-24 15:43:00,2.16301,2.16301,2.16253,2.16272,30000000.0
2009-07-24 15:44:00,2.16303,2.16352,2.16262,2.16352,29000000.0
2009-07-24 15:45:00,2.16325,2.16325,2.16267,2.1629,36000000.0
2009-07-24 15:46:00,2.16295,2.16371,2.16295,2.16367,24000000.0
2009-07-24 15:47:00,2.16374,2.1639,2.16368,2.1639,31000000.0
2009-07-24 15:48:00,2.16408,2.16457,2.16408,2.16457,33000000.0
2009-07-24 15:49:00,2.16495,2.16608,2.16495,2.16608,25000000.0
2009-07-24 15:50:00,2.16613,2.16613,2.16589,2.16589,11000000.0
2009-07-24 15:51:00,2.16594,2.16612,2.16592,2.16597,37000000.0
2009-07-24 15:52:00,2.16608,2.16608,2.1659,2.16591,23000000.0
2009-07-24 15:53:00,2.16598,2.16616,2.16593,2.16607,15000000.0
2009-07-24 15:54:00,2.16605,2.16614,2.16589,2.16601,26000000.0
2009-07-24 15:55:00,2.16592,2.16603,2.16576,2.16582,33000000.0
2009-07-24 15:56:00,2.16592,2.16633,2.16589,2.16589,36000000.0
2009-07-24 15:57:00,2.16542,2.16559,2.16527,2.16527,34000000.0
2009-07-24 15:58:00,2.16544,2.16567,2.16531,2.16567,24000000.0
2009-07-24 15:59:00,2.16532,2.16576,2.16522,2.16576,23000000.0
2009-07-24 16:00:00,2.16615,2.16683,2.16615,2.16668,51000000.0
2009-07-24 16:01:00,2.1668,2.1668,2.16636,2.16636,31000000.0
2009-07-24 16:02:00,2.16586,2.16677,2.16586,2.16677,29000000.0
2009-07-24 16:03:00,2.16667,2.1668,2.16649,2.16651,51000000.0
2009-07-24 16:04:00,2.16639,2.16649,2.16607,2.16618,38000000.0
2009-07-24 16:05:00,2.16621,2.16621,2.16576,2.16576,37000000.0
2009-07-24 16:06:00,2.16563,2.16577,2.16553,2.16553,33000000.0
2009-07-24 16:07:00,2.16564,2.16564,2.16519,2.16555,37000000.0
2009-07-24 16:08:00,2.1656,2.16654,2.1656,2.16654,37000000.0
2009-07-24 16:09:00,2.16654,2.1669,2.16652,2.16667,44000000.0
2009-07-24 16:10:00,2.16728,2.16749,2.16716,2.16749,41000000.0
2009-07-24 16:11:00,2.16764,2.16767,2.16748,2.16748,27000000.0
2009-07-24 16:12:00,2.16745,2.16761,2.16661,2.16661,22000000.0
2009-07-24 16:13:00,2.16606,2.16606,2.16538,2.16591,38000000.0
2009-07-24 16:14:00,2.1663,2.16704,2.1663,2.16694,41000000.0
2009-07-24 16:15:00,2.16743,2.16768,2.16734,2.16762,42000000.0
2009-07-24 16:16:00,2.1672,2.16747,2.1672,2.16747,45000000.0
2009-07-24 16:17:00,2.1672,2.1672,2.16659,2.1668,22000000.0
2009-07-24 16:18:00,2.16623,2.16623,2.16588,2.16597,49000000.0
2009-07-24 16:19:00,2.16595,2.16627,2.16595,2.16626,27000000.0
2009-07-24 16:20:00,2.16648,2.16698,2.16648,2.16698,52000000.0
2009-07-24 16:21:00,2.16716,2.16731,2.1671,2.16721,37000000.0
2009-07-24 16:22:00,2.16708,2.16735,2.16662,2.16687,50000000.0
2009-07-24 16:23:00,2.1666,2.16714,2.1666,2.16714,48000000.0
2009-07-24 16:24:00,2.16737,2.16737,2.16575,2.16575,44000000.0
2009-07-24 16:25:00,2.16596,2.16596,2.16429,2.16429,28000000.0
2009-07-24 16:26:00,2.16438,2.16481,2.16438,2.16481,41000000.0
2009-07-24 16:27:00,2.16462,2.16464,2.16446,2.16464,46000000.0
2009-07-24 16:28:00,2.16486,2.16532,2.16482,2.16482,34000000.0
2009-07-24 16:29:00,2.16463,2.16478,2.16449,2.16449,24000000.0
2009-07-24 16:30:00,2.16457,2.1649,2.16456,2.16483,43000000.0
2009-07-24 16:31:00,2.16494,2.16494,2.16422,2.16427,36000000.0
2009-07-24 16:32:00,2.1642,2.16424,2.16395,2.16416,34000000.0
2009-07-24 16:33:00,2.16439,2.1646,2.16431,2.16431,41000000.0
2009-07-24 16:34:00,2.16454,2.16519,2.16454,2.16504,29000000.0
2009-07-24 16:35:00,2.1652,2.16612,2.16509,2.16612,53000000.0
2009-07-24 16:36:00,2.16618,2.16618,2.16559,2.16618,43000000.0
2009-07-24 16:37:00,2.16681,2.16681,2.16627,2.16627,56000000.0
2009-07-24 16:38:00,2.16669,2.16737,2.16669,2.16737,34000000.0
2009-07-24 16:39:00,2.16765,2.16794,2.16729,2.16794,43000000.0
2009-07-24 16:40:00,2.16767,2.16767,2.1669,2.16707,63000000.0
2009-07-24 16:41:00,2.16693,2.16772,2.16689,2.16772,44000000.0
2009-07-24 16:42:00,2.16735,2.16735,2.16686,2.16694,57000000.0
2009-07-24 16:43:00,2.16711,2.16711,2.16628,2.16628,20000000.0
2009-07-24 16:44:00,2.16622,2.16678,2.16573,2.16678,34000000.0
2009-07-24 16:45:00,2.16737,2.16805,2.16713,2.16805,41000000.0
2009-07-24 16:46:00,2.16743,2.16745,2.1672,2.16721,59000000.0
2009-07-24 16:47:00,2.16722,2.16752,2.1672,2.16743,55000000.0
2009-07-24 16:48:00,2.16726,2.16726,2.16678,2.16678,46000000.0
2009-07-24 16:49:00,2.16669,2.16669,2.16641,2.16666,35000000.0
2009-07-24 16:50:00,2.16669,2.16681,2.16643,2.16643,45000000.0
2009-07-24 16:51:00,2.16632,2.16632,2.16608,2.16613,30000000.0
2009-07-24 16:52:00,2.1671,2.16755,2.16704,2.16755,30000000.0
2009-07-24 16:53:00,2.16795,2.16796,2.16777,2.16789,19000000.0
2009-07-24 16:54:00,2.16715,2.16715,2.16669,2.16669,18000000.0
2009-07-24 16:55:00,2.16663,2.16668,2.16642,2.16662,40000000.0
2009-07-24 16:56:00,2.16728,2.16769,2.16728,2.16769,37000000.0
2009-07-24 16:57:00,2.16761,2.16761,2.16731,2.16749,17000000.0
2009-07-24 16:58:00,2.16705,2.1671,2.16677,2.16677,45000000.0
2009-07-24 16:59:00,2.16638,2.16659,2.16588,2.16588,39000000.0
2009-07-24 17:00:00,2.16558,2.16619,2.16558,2.16619,47000000.0
2009-07-24 17:01:00,2.16632,2.16632,2.16568,2.16568,26000000.0
2009-07-24 17:02:00,2.16597,2.1663,2.16593,2.1662,33000000.0
2009-07-24 17:03:00,2.16568,2.1659,2.16563,2.16566,33000000.0
2009-07-24 17:04:00,2.16537,2.16604,2.16537,2.16579,37000000.0
2009-07-24 17:05:00,2.16629,2.16693,2.16629,2.16693,35000000.0
2009-07-24 17:06:00,2.16692,2.16712,2.16673,2.16673,46000000.0
2009-07-24 17:07:00,2.16675,2.1675,2.16675,2.1675,33000000.0
2009-07-24 17:08:00,2.16732,2.16745,2.16701,2.16701,45000000.0
2009-07-24 17:09:00,2.16722,2.16722,2.16655,2.16663,47000000.0
2009-07-24 17:10:00,2.16657,2.16657,2.16634,2.16643,36000000.0
2009-07-24 17:11:00,2.16644,2.16646,2.16616,2.16616,44000000.0
2009-07-24 17:12:00,2.16604,2.16628,2.16544,2.16545,23000000.0
2009-07-24 17:13:00,2.16575,2.16647,2.16575,2.16633,35000000.0
2009-07-24 17:14:00,2.16643,2.16645,2.16593,2.16593,27000000.0
2009-07-24 17:15:00,2.16618,2.16619,2.16592,2.166,26000000.0
2009-07-24 17:16:00,2.16586,2.16586,2.16471,2.16471,27000000.0
2009-07-24 17:17:00,2.16461,2.16485,2.16451,2.16457,38000000.0
2009-07-24 17:18:00,2.16432,2.16459,2.1643,2.16443,29000000.0
2009-07-24 17:19:00,2.16445,2.16479,2.16397,2.16479,19000000.0
2009-07-24 17:20:00,2.16422,2.16426,2.16385,2.16394,29000000.0
2009-07-24 17:21:00,2.16437,2.16462,2.16422,2.16455,26000000.0
2009-07-24 17:22:00,2.16454,2.16461,2.16439,2.16439,30000000.0
2009-07-24 17:23:00,2.16443,2.16474,2.16443,2.1647,32000000.0
2009-07-24 17:24:00,2.16474,2.16474,2.16445,2.16456,23000000.0
2009-07-24 17:25:00,2.16431,2.16444,2.16417,2.16417,20000000.0
2009-07-24 17:26:00,2.16392,2.16392,2.16364,2.16364,18000000.0
2009-07-24 17:27:00,2.16381,2.16381,2.16362,2.16374,44000000.0
2009-07-24 17:28:00,2.164,2.164,2.16363,2.16365,39000000.0
2009-07-24 17:29:00,2.16404,2.16411,2.16395,2.16396,36000000.0
2009-07-24 17:30:00,2.16378,2.16405,2.16347,2.16382,61000000.0
2009-07-24 17:31:00,2.16378,2.16391,2.16356,2.16391,62000000.0
2009-07-24 17:32:00,2.16415,2.16415,2.1638,2.1638,54000000.0
2009-07-24 17:33:00,2.16377,2.16389,2.16364,2.16364,64000000.0
2009-07-24 17:34:00,2.16368,2.16393,2.16368,2.16389,60000000.0
2009-07-24 17:35:00,2.16388,2.16388,2.1634,2.1634,43000000.0
2009-07-24 17:36:00,2.16326,2.16341,2.163,2.16341,58000000.0
2009-07-24 17:37:00,2.16377,2.16412,2.16377,2.16408,47000000.0
2009-07-24 17:38:00,2.16419,2.16443,2.16415,2.16415,44000000.0
2009-07-24 17:39:00,2.1638,2.16409,2.1638,2.16409,41000000.0
2009-07-24 17:40:00,2.16404,2.1646,2.16404,2.16422,59000000.0
2009-07-24 17:41:00,2.16423,2.16469,2.16423,2.16469,50000000.0
2009-07-24 17:42:00,2.16476,2.16522,2.16469,2.16522,37000000.0
2009-07-24 17:43:00,2.16525,2.16552,2.16525,2.1654,33000000.0
2009-07-24 17:44:00,2.16488,2.16488,2.16424,2.16446,46000000.0
2009-07-24 17:45:00,2.16443,2.16553,2.16443,2.16527,49000000.0
2009-07-24 17:46:00,2.16453,2.16453,2.16407,2.16407,56000000.0
2009-07-24 17:47:00,2.164,2.16456,2.164,2.16456,65000000.0
2009-07-24 17:48:00,2.16468,2.16532,2.16468,2.16476,61000000.0
2009-07-24 17:49:00,2.16474,2.16529,2.16474,2.16523,72000000.0
2009-07-24 17:50:00,2.16519,2.16531,2.16516,2.1653,53000000.0
2009-07-24 17:51:00,2.16544,2.16586,2.16544,2.16586,54000000.0
2009-07-24 17:52:00,2.16575,2.16575,2.16515,2.16517,51000000.0
2009-07-24 17:53:00,2.16512,2.16512,2.16495,2.16501,42000000.0
2009-07-24 17:54:00,2.16478,2.16495,2.16478,2.16483,32000000.0
2009-07-24 17:55:00,2.16494,2.16494,2.16487,2.16488,32000000.0
2009-07-24 17:56:00,2.1643,2.1645,2.16414,2.1645,47000000.0
2009-07-24 17:57:00,2.16425,2.165,2.16408,2.165,34000000.0
2009-07-24 17:58:00,2.16489,2.16489,2.16369,2.16377,44000000.0
2009-07-24 17:59:00,2.16364,2.1639,2.16298,2.16298,39000000.0
2009-07-24 18:00:00,2.16322,2.16322,2.16253,2.16277,32000000.0
2009-07-24 18:01:00,2.16327,2.16354,2.16316,2.16337,52000000.0
2009-07-24 18:02:00,2.16303,2.16318,2.16269,2.16275,30000000.0
2009-07-24 18:03:00,2.16274,2.16288,2.16266,2.16266,38000000.0
2009-07-24 18:04:00,2.16275,2.16296,2.16264,2.16283,38000000.0
2009-07-24 18:05:00,2.16277,2.16277,2.16251,2.16251,36000000.0
2009-07-24 18:06:00,2.16244,2.16244,2.16234,2.16241,32000000.0
2009-07-24 18:07:00,2.16245,2.16251,2.16244,2.16247,38000000.0
2009-07-24 18:08:00,2.16283,2.16325,2.16283,2.16325,56000000.0
2009-07-24 18:09:00,2.16206,2.16206,2.16182,2.16193,34000000.0
2009-07-24 18:10:00,2.16224,2.16307,2.16224,2.16307,26000000.0
2009-07-24 18:11:00,2.16331,2.16351,2.16315,2.1635,34000000.0
2009-07-24 18:12:00,2.16362,2.16362,2.16339,2.16339,24000000.0
2009-07-24 18:13:00,2.16327,2.16338,2.16327,2.16334,30000000.0
2009-07-24 18:14:00,2.16337,2.16363,2.16337,2.16363,22000000.0
2009-07-24 18:15:00,2.16347,2.16453,2.16347,2.16453,21000000.0
2009-07-24 18:16:00,2.1643,2.1643,2.16373,2.16373,66000000.0
2009-07-24 18:17:00,2.16397,2.16403,2.16386,2.16401,60000000.0
2009-07-24 18:18:00,2.16398,2.16405,2.16388,2.16388,33000000.0
2009-07-24 18:19:00,2.164,2.16417,2.16387,2.16417,46000000.0
2009-07-24 18:20:00,2.16495,2.16495,2.16446,2.16446,61000000.0
2009-07-24 18:21:00,2.16461,2.16461,2.16392,2.16434,37000000.0
2009-07-24 18:22:00,2.16467,2.16485,2.16374,2.16374,49000000.0
2009-07-24 18:23:00,2.16341,2.16401,2.16341,2.16401,34000000.0
2009-07-24 18:24:00,2.16423,2.16448,2.16415,2.16447,47000000.0
2009-07-24 18:25:00,2.16466,2.16466,2.16446,2.16454,31000000.0
2009-07-24 18:26:00,2.1645,2.1645,2.16444,2.16444,43000000.0
2009-07-24 18:27:00,2.16453,2.1647,2.16451,2.16451,35000000.0
2009-07-24 18:28:00,2.16457,2.16481,2.16457,2.16481,18000000.0
2009-07-24 18:29:00,2.16497,2.16499,2.16491,2.16491,24000000.0
2009-07-24 18:30:00,2.16503,2.16544,2.165,2.165,32000000.0
2009-07-24 18:31:00,2.16506,2.16517,2.16494,2.16517,46000000.0
2009-07-24 18:32:00,2.16474,2.16474,2.16448,2.16449,55000000.0
2009-07-24 18:33:00,2.16442,2.16442,2.16431,2.16434,29000000.0
2009-07-24 18:34:00,2.16432,2.16439,2.16429,2.16439,32000000.0
2009-07-24 18:35:00,2.16449,2.16449,2.16409,2.16416,47000000.0
2009-07-24 18:36:00,2.16433,2.16435,2.16372,2.16384,65000000.0
2009-07-24 18:37:00,2.16404,2.16404,2.16355,2.16355,63000000.0
2009-07-24 18:38:00,2.16355,2.16389,2.16355,2.16389,61000000.0
2009-07-24 18:39:00,2.16389,2.164,2.16363,2.16363,37000000.0
2009-07-24 18:40:00,2.16397,2.1641,2.16384,2.16406,52000000.0
2009-07-24 18:41:00,2.1641,2.16413,2.16383,2.16392,68000000.0
2009-07-24 18:42:00,2.16375,2.16375,2.16344,2.16353,40000000.0
2009-07-24 18:43:00,2.16346,2.16408,2.16346,2.16408,39000000.0
2009-07-24 18:44:00,2.16364,2.16367,2.16302,2.16323,33000000.0
2009-07-24 18:45:00,2.16282,2.16309,2.16282,2.16309,57000000.0
2009-07-24 18:46:00,2.16326,2.16335,2.16318,2.16334,61000000.0
2009-07-24 18:47:00,2.16343,2.16343,2.16316,2.16316,41000000.0
2009-07-24 18:48:00,2.16308,2.16308,2.16264,2.16292,26000000.0
2009-07-24 18:49:00,2.16257,2.16257,2.16218,2.1622,31000000.0
2009-07-24 18:50:00,2.16274,2.16274,2.16215,2.16221,37000000.0
2009-07-24 18:51:00,2.16203,2.16212,2.16203,2.16206,17000000.0
2009-07-24 18:52:00,2.16202,2.16202,2.16181,2.16181,33000000.0
2009-07-24 18:53:00,2.16177,2.16204,2.16177,2.16203,31000000.0
2009-07-24 18:54:00,2.16218,2.16221,2.16207,2.16207,11000000.0
2009-07-24 18:55:00,2.16212,2.16212,2.16153,2.1617,22000000.0
2009-07-24 18:56:00,2.16173,2.16199,2.16162,2.16162,16000000.0
2009-07-24 18:57:00,2.16165,2.16178,2.16159,2.16178,15000000.0
2009-07-24 18:58:00,2.16218,2.1624,2.16218,2.1624,19000000.0
2009-07-24 18:59:00,2.16227,2.16255,2.16227,2.16255,26000000.0
2009-07-24 19:00:00,2.16284,2.16297,2.16255,2.16255,12000000.0
2009-07-24 19:01:00,2.16248,2.16311,2.16248,2.1631,18000000.0
2009-07-24 19:02:00,2.16304,2.16315,2.16289,2.16302,23000000.0
2009-07-24 19:03:00,2.163,2.16311,2.163,2.16306,21000000.0
2009-07-24 19:04:00,2.16314,2.16314,2.16276,2.16307,55000000.0
2009-07-24 19:05:00,2.16297,2.16297,2.16271,2.16284,42000000.0
2009-07-24 19:06:00,2.16285,2.16306,2.16274,2.16288,63000000.0
2009-07-24 19:07:00,2.163,2.16335,2.16297,2.16335,39000000.0
2009-07-24 19:08:00,2.16344,2.16346,2.16328,2.16328,32000000.0
2009-07-24 19:09:00,2.16311,2.16338,2.16308,2.16316,56000000.0
2009-07-24 19:10:00,2.16313,2.16348,2.16306,2.16348,27000000.0
2009-07-24 19:11:00,2.16354,2.16373,2.16346,2.1636,36000000.0
2009-07-24 19:12:00,2.16356,2.16356,2.16342,2.16345,25000000.0
2009-07-24 19:13:00,2.1635,2.16493,2.1635,2.16493,23000000.0
2009-07-24 19:14:00,2.16457,2.16457,2.16428,2.16432,37000000.0
2009-07-24 19:15:00,2.16423,2.16442,2.16393,2.16393,17000000.0
2009-07-24 19:16:00,2.16383,2.1639,2.16369,2.16369,23000000.0
2009-07-24 19:17:00,2.16365,2.1639,2.16365,2.1639,17000000.0
2009-07-24 19:18:00,2.16384,2.16384,2.16365,2.16365,30000000.0
2009-07-24 19:19:00,2.16359,2.16371,2.16358,2.16367,36000000.0
2009-07-24 19:20:00,2.16358,2.16359,2.16351,2.16359,23000000.0
2009-07-24 19:21:00,2.16356,2.16368,2.16355,2.16364,21000000.0
2009-07-24 19:22:00,2.16355,2.16359,2.16333,2.16341,25000000.0
2009-07-24 19:23:00,2.16302,2.16302,2.16292,2.16292,12000000.0
2009-07-24 19:24:00,2.16297,2.1634,2.16297,2.1634,39000000.0
2009-07-24 19:25:00,2.16365,2.16365,2.16342,2.16349,49000000.0
2009-07-24 19:26:00,2.16337,2.16337,2.16314,2.16314,48000000.0
2009-07-24 19:27:00,2.16311,2.16324,2.16306,2.16317,51000000.0
2009-07-24 19:28:00,2.16324,2.16336,2.16324,2.16335,40000000.0
2009-07-24 19:29:00,2.16336,2.16358,2.16327,2.16335,28000000.0
2009-07-24 19:30:00,2.16374,2.16398,2.16351,2.16353,32000000.0
2009-07-24 19:31:00,2.16352,2.16386,2.16305,2.16305,28000000.0
2009-07-24 19:32:00,2.16253,2.16266,2.16224,2.16246,31000000.0
2009-07-24 19:33:00,2.16223,2.1625,2.16215,2.16215,14000000.0
2009-07-24 19:34:00,2.1617,2.16187,2.16131,2.16136,49000000.0
2009-07-24 19:35:00,2.16139,2.1618,2.16139,2.16159,28000000.0
2009-07-24 19:36:00,2.16214,2.16218,2.16198,2.16201,16000000.0
2009-07-24 19:37:00,2.1621,2.16214,2.1618,2.16199,26000000.0
2009-07-24 19:38:00,2.16203,2.16208,2.16162,2.16162,18000000.0
2009-07-24 19:39:00,2.16189,2.16189,2.16101,2.16101,13000000.0
2009-07-24 19:40:00,2.16051,2.1614,2.16051,2.1614,16000000.0
2009-07-24 19:41:00,2.16133,2.16136,2.16125,2.16129,17000000.0
2009-07-24 19:42:00,2.16128,2.1624,2.16128,2.1624,19000000.0
2009-07-24 19:43:00,2.16253,2.16268,2.16201,2.16251,21000000.0
2009-07-24 19:44:00,2.16282,2.16282,2.16185,2.16185,21000000.0
2009-07-24 19:45:00,2.16229,2.16307,2.16229,2.16273,33000000.0
2009-07-24 19:46:00,2.16263,2.16321,2.16234,2.16261,18000000.0
2009-07-24 19:47:00,2.16243,2.16243,2.16235,2.16243,22000000.0
2009-07-24 19:48:00,2.16262,2.16269,2.1625,2.16258,18000000.0
2009-07-24 19:49:00,2.16252,2.16263,2.16251,2.16254,27000000.0
2009-07-24 19:50:00,2.16249,2.16249,2.16237,2.1624,23000000.0
2009-07-24 19:51:00,2.16245,2.1626,2.16243,2.16256,25000000.0
2009-07-24 19:52:00,2.16265,2.16265,2.16257,2.16257,15000000.0
2009-07-24 19:53:00,2.16256,2.16261,2.16248,2.16248,21000000.0
2009-07-24 19:54:00,2.16266,2.16362,2.16266,2.16362,9000000.0
2009-07-24 19:55:00,2.16413,2.16413,2.16369,2.16375,30000000.0
2009-07-24 19:56:00,2.16373,2.16373,2.16363,2.16368,20000000.0
2009-07-24 19:57:00,2.16379,2.16383,2.16373,2.16383,12000000.0
2009-07-24 19:58:00,2.16371,2.16379,2.1637,2.16376,13000000.0
2009-07-24 19:59:00,2.16386,2.16411,2.16386,2.16411,31000000.0
2009-07-24 20:00:00,2.16397,2.16414,2.16397,2.16413,23000000.0
2009-07-24 20:01:00,2.16417,2.16448,2.16417,2.16448,13000000.0
2009-07-24 20:02:00,2.16484,2.16484,2.16337,2.16337,20000000.0
2009-07-24 20:03:00,2.1635,2.16376,2.16324,2.16324,18000000.0
2009-07-24 20:04:00,2.16345,2.16345,2.16291,2.16291,27000000.0
2009-07-24 20:05:00,2.16233,2.16258,2.16219,2.16251,23000000.0
2009-07-24 20:06:00,2.16291,2.16317,2.16274,2.16317,13000000.0
2009-07-24 20:07:00,2.16353,2.16369,2.1634,2.1634,29000000.0
2009-07-24 20:08:00,2.16332,2.16365,2.16332,2.16345,15000000.0
2009-07-24 20:09:00,2.16366,2.16371,2.16353,2.16353,17000000.0
2009-07-24 20:10:00,2.16342,2.16342,2.16318,2.16318,20000000.0
2009-07-24 20:11:00,2.16318,2.16326,2.16304,2.16318,10000000.0
2009-07-24 20:12:00,2.16308,2.16309,2.16299,2.163,15000000.0
2009-07-24 20:13:00,2.16278,2.16328,2.16278,2.16328,17000000.0
2009-07-24 20:14:00,2.1631,2.16322,2.16308,2.16316,15000000.0
2009-07-24 20:15:00,2.16326,2.16353,2.16324,2.16353,10000000.0
2009-07-24 20:16:00,2.1635,2.16361,2.16332,2.1635,22000000.0
2009-07-24 20:17:00,2.16335,2.16335,2.16292,2.16292,17000000.0
2009-07-24 20:18:00,2.16293,2.16306,2.16289,2.16297,24000000.0
2009-07-24 20:19:00,2.16307,2.16309,2.16292,2.16292,9000000.0
2009-07-24 20:20:00,2.16288,2.16316,2.16285,2.16316,14000000.0
2009-07-24 20:21:00,2.16374,2.16374,2.16321,2.16322,7000000.0
2009-07-24 20:22:00,2.16284,2.16284,2.16255,2.16257,12000000.0
2009-07-24 20:23:00,2.16231,2.16231,2.16215,2.16219,6000000.0
2009-07-24 20:24:00,2.1627,2.16421,2.1627,2.16421,15000000.0
2009-07-24 20:25:00,2.16458,2.16459,2.16428,2.16444,16000000.0
2009-07-24 20:26:00,2.16435,2.16435,2.16404,2.16412,22000000.0
2009-07-24 20:27:00,2.16422,2.16422,2.16369,2.16369,11000000.0
2009-07-24 20:28:00,2.16401,2.16417,2.16401,2.16405,7000000.0
2009-07-24 20:29:00,2.16395,2.16406,2.16382,2.16382,20000000.0
2009-07-24 20:30:00,2.16388,2.16393,2.16372,2.16375,27000000.0
2009-07-24 20:31:00,2.16382,2.16401,2.16382,2.16401,17000000.0
2009-07-24 20:32:00,2.1642,2.16501,2.1642,2.1645,20000000.0
2009-07-24 20:33:00,2.16476,2.16476,2.16455,2.16467,14000000.0
2009-07-24 20:34:00,2.16453,2.16453,2.16393,2.1644,28000000.0
2009-07-24 20:35:00,2.16504,2.16504,2.16444,2.16483,23000000.0
2009-07-24 20:36:00,2.16431,2.16501,2.16431,2.16442,11000000.0
2009-07-24 20:37:00,2.1641,2.1641,2.16394,2.16394,7000000.0
2009-07-24 20:38:00,2.16358,2.16447,2.16358,2.16447,10000000.0
2009-07-24 20:39:00,2.16448,2.16448,2.1635,2.1635,9000000.0
2009-07-24 20:40:00,2.16349,2.16356,2.16332,2.16332,7000000.0
2009-07-24 20:41:00,2.16327,2.16327,2.16306,2.16325,8000000.0
2009-07-24 20:42:00,2.16327,2.16328,2.16309,2.16309,15000000.0
2009-07-24 20:43:00,2.16314,2.16314,2.16308,2.16314,12000000.0
2009-07-24 20:44:00,2.16281,2.16301,2.16263,2.16278,7000000.0
2009-07-24 20:45:00,2.1634,2.16361,2.1634,2.16361,12000000.0
2009-07-24 20:46:00,2.16392,2.16406,2.16392,2.16395,9000000.0
2009-07-24 20:47:00,2.16409,2.16432,2.16409,2.16413,11000000.0
2009-07-24 20:48:00,2.16428,2.16428,2.16401,2.16401,11000000.0
2009-07-24 20:49:00,2.16396,2.16418,2.16396,2.16411,18000000.0
2009-07-24 20:50:00,2.16431,2.16431,2.1642,2.16429,8000000.0
2009-07-24 20:51:00,2.16438,2.16458,2.16438,2.16458,18000000.0
2009-07-24 20:52:00,2.16433,2.16435,2.16401,2.16417,15000000.0
2009-07-24 20:53:00,2.1643,2.1643,2.16383,2.16411,8000000.0
2009-07-24 20:54:00,2.16408,2.1643,2.16408,2.16415,10000000.0
2009-07-24 20:55:00,2.16413,2.16413,2.1639,2.1639,8000000.0
2009-07-24 20:56:00,2.16396,2.16419,2.16396,2.16419,8000000.0
2009-07-24 20:57:00,2.16423,2.16427,2.16417,2.16427,18000000.0
2009-07-24 20:58:00,2.1644,2.16471,2.1644,2.16471,14000000.0
2009-07-24 20:59:00,2.16483,2.16495,2.16483,2.16495,8000000.0
2009-07-24 21:00:00,2.16499,2.16499,2.16469,2.16469,11000000.0
2009-07-24 21:01:00,2.16459,2.16461,2.16449,2.16451,16000000.0
2009-07-24 21:02:00,2.16454,2.16468,2.16447,2.16467,18000000.0
2009-07-24 21:03:00,2.16479,2.16487,2.16474,2.16485,13000000.0
2009-07-24 21:04:00,2.16488,2.16502,2.16487,2.16498,8000000.0
2009-07-24 21:05:00,2.165,2.165,2.1648,2.16482,11000000.0
2009-07-24 21:06:00,2.16489,2.16501,2.16489,2.16499,8000000.0
2009-07-24 21:07:00,2.16509,2.1653,2.16509,2.16527,7000000.0
2009-07-24 21:08:00,2.16525,2.16525,2.16513,2.16513,11000000.0
2009-07-24 21:09:00,2.16507,2.16527,2.16502,2.16527,9000000.0
2009-07-24 21:10:00,2.16549,2.16556,2.16542,2.1655,9000000.0
2009-07-24 21:11:00,2.16543,2.16551,2.16538,2.16538,8000000.0
2009-07-24 21:12:00,2.16535,2.16538,2.16347,2.16526,8000000.0
2009-07-24 21:13:00,2.16529,2.16545,2.16529,2.16537,8000000.0
2009-07-24 21:14:00,2.16533,2.16538,2.16514,2.16514,8000000.0
2009-07-24 21:15:00,2.16514,2.16532,2.16495,2.16495,11000000.0
2009-07-24 21:16:00,2.16506,2.16506,2.1644,2.1644,9000000.0
2009-07-24 21:17:00,2.16444,2.16446,2.1643,2.16441,7000000.0
2009-07-24 21:18:00,2.16451,2.16451,2.16425,2.16425,7000000.0
2009-07-24 21:19:00,2.16398,2.16417,2.16398,2.1641,7000000.0
2009-07-24 21:20:00,2.1641,2.16433,2.16406,2.16433,12000000.0
2009-07-24 21:21:00,2.16428,2.16494,2.16428,2.16493,8000000.0
2009-07-24 21:22:00,2.165,2.16514,2.16459,2.16459,7000000.0
2009-07-24 21:23:00,2.1644,2.16543,2.1644,2.16543,10000000.0
2009-07-24 21:24:00,2.16568,2.16568,2.16553,2.16555,8000000.0
2009-07-24 21:25:00,2.16566,2.16573,2.16559,2.16559,9000000.0
2009-07-24 21:26:00,2.1655,2.16556,2.16523,2.16556,17000000.0
2009-07-24 21:27:00,2.16508,2.16508,2.16453,2.16495,31000000.0
2009-07-24 21:28:00,2.16496,2.16496,2.16463,2.1649,20000000.0
2009-07-24 21:29:00,2.16496,2.16509,2.16495,2.16507,11000000.0
2009-07-24 21:30:00,2.16507,2.16507,2.16474,2.1649,9000000.0
2009-07-24 21:31:00,2.16491,2.16514,2.16491,2.16513,7000000.0
2009-07-24 21:32:00,2.16523,2.16529,2.16515,2.16529,8000000.0
2009-07-24 21:33:00,2.1654,2.16543,2.16524,2.16525,7000000.0
2009-07-24 21:34:00,2.1652,2.16547,2.1652,2.16547,10000000.0
2009-07-24 21:35:00,2.16553,2.16553,2.16512,2.16538,11000000.0
2009-07-24 21:36:00,2.16593,2.16608,2.1659,2.16597,11000000.0
2009-07-24 21:37:00,2.16622,2.16622,2.16586,2.16586,10000000.0
2009-07-24 21:38:00,2.16587,2.16587,2.16542,2.16575,26000000.0
2009-07-24 21:39:00,2.16579,2.16579,2.16522,2.16522,18000000.0
2009-07-24 21:40:00,2.16513,2.16519,2.16491,2.16491,12000000.0
2009-07-24 21:41:00,2.16502,2.16525,2.16494,2.16525,13000000.0
2009-07-24 21:42:00,2.16531,2.16538,2.16531,2.16533,7000000.0
2009-07-24 21:43:00,2.16541,2.16555,2.16539,2.16547,11000000.0
2009-07-24 21:44:00,2.16556,2.16562,2.16546,2.16562,18000000.0
2009-07-24 21:45:00,2.1655,2.16575,2.1655,2.16569,10000000.0
2009-07-24 21:46:00,2.16568,2.1658,2.16568,2.1658,15000000.0
2009-07-24 21:47:00,2.16555,2.16564,2.16542,2.16564,10000000.0
2009-07-24 21:48:00,2.16575,2.16599,2.16575,2.16593,7000000.0
2009-07-24 21:49:00,2.16614,2.16633,2.16614,2.16631,8000000.0
2009-07-24 21:50:00,2.16595,2.16595,2.16531,2.16531,10000000.0
2009-07-24 21:51:00,2.1655,2.16559,2.1654,2.16543,8000000.0
2009-07-24 21:52:00,2.16532,2.16551,2.16532,2.16543,10000000.0
2009-07-24 21:53:00,2.16538,2.16549,2.16509,2.16509,8000000.0
2009-07-24 21:54:00,2.16551,2.16573,2.16551,2.16573,9000000.0
2009-07-24 21:55:00,2.16585,2.166,2.16585,2.16598,11000000.0
2009-07-24 21:56:00,2.1661,2.16655,2.16607,2.16634,22000000.0
2009-07-24 21:57:00,2.16631,2.16656,2.16618,2.16656,13000000.0
2009-07-24 21:58:00,2.16652,2.1666,2.16633,2.16647,16000000.0
2009-07-24 21:59:00,2.1662,2.16673,2.1662,2.16647,25000000.0
2009-07-24 22:00:00,2.16651,2.16693,2.16651,2.16693,12000000.0
2009-07-24 22:01:00,2.167,2.16705,2.16697,2.16698,19000000.0
2009-07-24 22:02:00,2.16662,2.16685,2.1664,2.1664,11000000.0
2009-07-24 22:03:00,2.16696,2.16696,2.16672,2.16672,33000000.0
2009-07-24 22:04:00,2.16675,2.16686,2.16656,2.16656,11000000.0
2009-07-24 22:05:00,2.16656,2.16656,2.16629,2.16647,16000000.0
2009-07-24 22:06:00,2.1665,2.1665,2.16638,2.16642,8000000.0
2009-07-24 22:07:00,2.16654,2.16672,2.1665,2.1665,15000000.0
2009-07-24 22:08:00,2.16654,2.1667,2.16654,2.16656,30000000.0
2009-07-24 22:09:00,2.16669,2.16669,2.16619,2.16659,13000000.0
2009-07-24 22:10:00,2.16643,2.1665,2.16643,2.16648,8000000.0
2009-07-24 22:11:00,2.1665,2.16658,2.1665,2.16658,11000000.0
2009-07-24 22:12:00,2.16657,2.16671,2.16657,2.16671,15000000.0
2009-07-24 22:13:00,2.16681,2.16681,2.16677,2.16677,10000000.0
2009-07-24 22:14:00,2.16663,2.16663,2.16649,2.16654,13000000.0
2009-07-24 22:15:00,2.16661,2.16663,2.1665,2.1665,9000000.0
2009-07-24 22:16:00,2.16651,2.16651,2.16627,2.16634,8000000.0
2009-07-24 22:17:00,2.1663,2.16635,2.16624,2.16635,16000000.0
2009-07-24 22:18:00,2.16624,2.16624,2.1655,2.1655,9000000.0
2009-07-24 22:19:00,2.16541,2.16563,2.16538,2.16558,5000000.0
2009-07-24 22:20:00,2.1657,2.16608,2.16536,2.16608,7000000.0
2009-07-24 22:21:00,2.16642,2.16675,2.16642,2.16667,11000000.0
2009-07-24 22:22:00,2.1667,2.1667,2.1664,2.1664,11000000.0
2009-07-24 22:23:00,2.1665,2.16704,2.1665,2.16704,15000000.0
2009-07-24 22:24:00,2.16716,2.16731,2.16711,2.16711,10000000.0
2009-07-24 22:25:00,2.16717,2.16717,2.16708,2.16708,8000000.0
2009-07-24 22:26:00,2.167,2.16701,2.16696,2.16696,8000000.0
2009-07-24 22:27:00,2.16683,2.16683,2.1661,2.1661,10000000.0
2009-07-24 22:28:00,2.16631,2.16651,2.16626,2.16626,10000000.0
2009-07-24 22:29:00,2.1662,2.1662,2.16596,2.16596,7000000.0
2009-07-24 22:30:00,2.16577,2.16577,2.16564,2.16564,11000000.0
2009-07-24 22:31:00,2.16521,2.16526,2.16518,2.16518,22000000.0
2009-07-24 22:32:00,2.16506,2.16513,2.16497,2.16511,7000000.0
2009-07-24 22:33:00,2.16494,2.1651,2.16486,2.16505,38000000.0
2009-07-24 22:34:00,2.16475,2.16515,2.16475,2.16504,47000000.0
2009-07-24 22:35:00,2.16503,2.1651,2.16494,2.1651,27000000.0
2009-07-24 22:36:00,2.16517,2.16529,2.16516,2.16529,26000000.0
2009-07-24 22:37:00,2.16528,2.16534,2.16521,2.16534,28000000.0
2009-07-24 22:38:00,2.16565,2.16565,2.1653,2.1653,15000000.0
2009-07-24 22:39:00,2.16539,2.16669,2.16539,2.16669,11000000.0
2009-07-24 22:40:00,2.16673,2.16714,2.16665,2.16665,9000000.0
2009-07-24 22:41:00,2.1665,2.16666,2.1665,2.16661,16000000.0
2009-07-24 22:42:00,2.167,2.167,2.16656,2.16656,9000000.0
2009-07-24 22:43:00,2.16647,2.16647,2.16613,2.16613,11000000.0
2009-07-24 22:44:00,2.16603,2.16616,2.16601,2.16616,8000000.0
2009-07-24 22:45:00,2.16575,2.16575,2.16508,2.16508,12000000.0
2009-07-24 22:46:00,2.16496,2.1651,2.16493,2.1651,9000000.0
2009-07-24 22:47:00,2.16516,2.16516,2.16479,2.16479,16000000.0
2009-07-24 22:48:00,2.16471,2.16484,2.16434,2.16434,11000000.0
2009-07-24 22:49:00,2.16439,2.16485,2.16439,2.16485,12000000.0
2009-07-24 22:50:00,2.16485,2.16485,2.16418,2.16452,16000000.0
2009-07-24 22:51:00,2.16507,2.16507,2.16505,2.16505,6000000.0
2009-07-24 22:52:00,2.16549,2.16549,2.16475,2.16506,10000000.0
2009-07-24 22:53:00,2.16432,2.16432,2.1642,2.16424,8000000.0
2009-07-24 22:54:00,2.16422,2.16439,2.16418,2.16439,13000000.0
2009-07-24 22:55:00,2.16488,2.1651,2.16488,2.16506,9000000.0
2009-07-24 22:56:00,2.16489,2.16489,2.16464,2.1648,8000000.0
2009-07-24 22:57:00,2.16475,2.16486,2.16465,2.16486,7000000.0
2009-07-24 22:58:00,2.16513,2.16513,2.16482,2.16482,7000000.0
2009-07-24 22:59:00,2.16425,2.16425,2.16352,2.16352,9000000.0
2009-07-26 23:00:00,2.16223,2.16299,2.16223,2.16299,12000000.0
2009-07-26 23:01:00,2.16312,2.1632,2.16305,2.16305,9000000.0
2009-07-26 23:02:00,2.16214,2.16214,2.1613,2.1613,8000000.0
2009-07-26 23:03:00,2.16122,2.16133,2.16122,2.16133,12000000.0
2009-07-26 23:04:00,2.16283,2.16303,2.16283,2.16303,11000000.0
2009-07-26 23:05:00,2.16305,2.16308,2.16305,2.16305,11000000.0
2009-07-26 23:06:00,2.1628,2.16299,2.1628,2.16299,8000000.0
2009-07-26 23:07:00,2.16315,2.16317,2.16308,2.16308,9000000.0
2009-07-26 23:08:00,2.16279,2.16305,2.16279,2.16305,15000000.0
2009-07-26 23:09:00,2.16302,2.16303,2.16282,2.16282,7000000.0
2009-07-26 23:10:00,2.16305,2.16308,2.16305,2.16305,6000000.0
2009-07-26 23:11:00,2.16131,2.16168,2.16124,2.16168,7000000.0
2009-07-26 23:12:00,2.16236,2.16284,2.16236,2.16283,8000000.0
2009-07-26 23:13:00,2.1625,2.16302,2.16209,2.16292,7000000.0
2009-07-26 23:14:00,2.16351,2.16378,2.16351,2.16378,9000000.0
2009-07-26 23:15:00,2.16207,2.16207,2.16102,2.16102,8000000.0
2009-07-26 23:16:00,2.16102,2.16118,2.16102,2.16118,9000000.0
2009-07-26 23:17:00,2.16109,2.16109,2.16089,2.16089,11000000.0
2009-07-26 23:18:00,2.16509,2.16509,2.16474,2.16477,9000000.0
2009-07-26 23:19:00,2.16097,2.16119,2.16089,2.16119,11000000.0
2009-07-26 23:20:00,2.16457,2.16458,2.16455,2.16455,5000000.0
2009-07-26 23:21:00,2.16236,2.16284,2.16236,2.16271,10000000.0
2009-07-26 23:22:00,2.16205,2.16208,2.16183,2.16208,7000000.0
2009-07-26 23:23:00,2.16282,2.16282,2.16205,2.16205,7000000.0
2009-07-26 23:24:00,2.16088,2.16105,2.16085,2.16105,9000000.0
2009-07-26 23:25:00,2.16408,2.16408,2.164,2.16405,15000000.0
2009-07-26 23:26:00,2.16154,2.16417,2.16154,2.16417,10000000.0
2009-07-26 23:27:00,2.16434,2.16475,2.16389,2.164,12000000.0
2009-07-26 23:28:00,2.16358,2.16358,2.1626,2.1626,5000000.0
2009-07-26 23:29:00,2.1624,2.1624,2.16167,2.16237,25000000.0
2009-07-26 23:30:00,2.16223,2.16223,2.16139,2.16139,16000000.0
2009-07-26 23:31:00,2.16144,2.16355,2.16144,2.16355,14000000.0
2009-07-26 23:32:00,2.16366,2.16368,2.16342,2.16358,9000000.0
2009-07-26 23:33:00,2.16293,2.16293,2.16219,2.16219,8000000.0
2009-07-26 23:34:00,2.16212,2.16214,2.16206,2.16212,9000000.0
2009-07-26 23:35:00,2.16218,2.16228,2.16218,2.16222,12000000.0
2009-07-26 23:36:00,2.16224,2.1624,2.16211,2.1624,9000000.0
2009-07-26 23:37:00,2.16264,2.16294,2.16264,2.1628,8000000.0
2009-07-26 23:38:00,2.16272,2.16272,2.16261,2.16262,7000000.0
2009-07-26 23:39:00,2.16235,2.16235,2.15988,2.15988,11000000.0
2009-07-26 23:40:00,2.1596,2.1596,2.15923,2.15936,21000000.0
2009-07-26 23:41:00,2.16377,2.16427,2.16319,2.16427,8000000.0
2009-07-26 23:42:00,2.15931,2.15937,2.15925,2.15933,19000000.0
2009-07-26 23:43:00,2.1593,2.15991,2.15924,2.15991,8000000.0
2009-07-26 23:44:00,2.16044,2.16056,2.16034,2.16034,8000000.0
2009-07-26 23:45:00,2.16009,2.16053,2.16009,2.16053,7000000.0
2009-07-26 23:46:00,2.16074,2.16096,2.16074,2.16096,8000000.0
2009-07-26 23:47:00,2.161,2.16117,2.161,2.16113,6000000.0
2009-07-26 23:48:00,2.16145,2.16221,2.16145,2.16221,7000000.0
2009-07-26 23:49:00,2.16223,2.1624,2.16218,2.16218,9000000.0
2009-07-26 23:50:00,2.16216,2.16221,2.16203,2.16221,5000000.0
2009-07-26 23:51:00,2.16227,2.16244,2.16227,2.16244,10000000.0
2009-07-26 23:52:00,2.16254,2.16279,2.16254,2.16279,7000000.0
2009-07-26 23:53:00,2.16316,2.16378,2.16316,2.16378,11000000.0
2009-07-26 23:54:00,2.16332,2.16395,2.16332,2.16395,7000000.0
2009-07-26 23:55:00,2.16385,2.16385,2.16285,2.16285,9000000.0
2009-07-26 23:56:00,2.16368,2.16446,2.16368,2.16437,12000000.0
2009-07-26 23:57:00,2.1625,2.16264,2.16232,2.16247,25000000.0
2009-07-26 23:58:00,2.1626,2.16349,2.1626,2.1634,8000000.0
2009-07-26 23:59:00,2.16388,2.16395,2.16351,2.16351,18000000.0
2009-07-27 00:00:00,2.16437,2.16457,2.16437,2.16452,7000000.0
2009-07-27 00:01:00,2.16447,2.16447,2.16327,2.16332,8000000.0
2009-07-27 00:02:00,2.16413,2.16413,2.16335,2.16335,9000000.0
2009-07-27 00:03:00,2.16402,2.16419,2.16402,2.16413,12000000.0
2009-07-27 00:04:00,2.16436,2.16436,2.16425,2.16425,10000000.0
2009-07-27 00:05:00,2.16455,2.16455,2.16412,2.16422,9000000.0
2009-07-27 00:06:00,2.16419,2.16419,2.16398,2.16398,8000000.0
2009-07-27 00:07:00,2.16418,2.16437,2.16386,2.16423,9000000.0
2009-07-27 00:08:00,2.16402,2.16453,2.16402,2.16453,8000000.0
2009-07-27 00:09:00,2.16449,2.16565,2.16423,2.16565,7000000.0
2009-07-27 00:10:00,2.166,2.16614,2.16486,2.165,23000000.0
2009-07-27 00:11:00,2.16494,2.16501,2.16476,2.16495,10000000.0
2009-07-27 00:12:00,2.16481,2.16481,2.16452,2.16466,9000000.0
2009-07-27 00:13:00,2.16448,2.16465,2.16444,2.16446,8000000.0
2009-07-27 00:14:00,2.16445,2.16463,2.16445,2.16457,7000000.0
2009-07-27 00:15:00,2.16406,2.1648,2.16401,2.1648,9000000.0
2009-07-27 00:16:00,2.16499,2.16506,2.16483,2.16483,9000000.0
2009-07-27 00:17:00,2.16501,2.16507,2.1648,2.16482,7000000.0
2009-07-27 00:18:00,2.16468,2.16468,2.16457,2.16457,8000000.0
2009-07-27 00:19:00,2.16462,2.16487,2.16462,2.16487,10000000.0
2009-07-27 00:20:00,2.16531,2.16537,2.16481,2.16485,10000000.0
2009-07-27 00:21:00,2.16487,2.16492,2.16474,2.16474,8000000.0
2009-07-27 00:22:00,2.16465,2.16486,2.16464,2.16464,8000000.0
2009-07-27 00:23:00,2.16485,2.16503,2.16464,2.16485,8000000.0
2009-07-27 00:24:00,2.16486,2.16551,2.16486,2.16551,8000000.0
2009-07-27 00:25:00,2.16548,2.16569,2.16548,2.16569,11000000.0
2009-07-27 00:26:00,2.16656,2.16656,2.1662,2.16645,7000000.0
2009-07-27 00:27:00,2.16637,2.16681,2.16637,2.16649,10000000.0
2009-07-27 00:28:00,2.16639,2.16639,2.16606,2.16606,5000000.0
2009-07-27 00:29:00,2.16627,2.16696,2.16602,2.16682,10000000.0
2009-07-27 00:30:00,2.16698,2.16706,2.16667,2.16706,8000000.0
2009-07-27 00:31:00,2.16704,2.16704,2.16602,2.16602,7000000.0
2009-07-27 00:32:00,2.16567,2.16587,2.16556,2.16583,7000000.0
2009-07-27 00:33:00,2.16594,2.16648,2.16594,2.16636,9000000.0
2009-07-27 00:34:00,2.16632,2.16632,2.16586,2.1659,23000000.0
2009-07-27 00:35:00,2.16587,2.16592,2.16583,2.16583,7000000.0
2009-07-27 00:36:00,2.16643,2.16643,2.16582,2.16582,9000000.0
2009-07-27 00:37:00,2.16557,2.16575,2.16379,2.16575,8000000.0
2009-07-27 00:38:00,2.1659,2.16596,2.16581,2.16584,7000000.0
2009-07-27 00:39:00,2.16592,2.16592,2.16571,2.16571,7000000.0
2009-07-27 00:40:00,2.1655,2.16601,2.1655,2.16601,7000000.0
2009-07-27 00:41:00,2.16596,2.16613,2.16591,2.16613,10000000.0
2009-07-27 00:42:00,2.16601,2.16601,2.16574,2.16591,8000000.0
2009-07-27 00:43:00,2.16659,2.16713,2.16631,2.16654,7000000.0
2009-07-27 00:44:00,2.16638,2.16661,2.16603,2.16639,11000000.0
2009-07-27 00:45:00,2.16603,2.16603,2.16583,2.16583,16000000.0
2009-07-27 00:46:00,2.16594,2.16695,2.16594,2.16605,10000000.0
2009-07-27 00:47:00,2.16625,2.16727,2.16625,2.16727,7000000.0
2009-07-27 00:48:00,2.16759,2.16759,2.16695,2.16697,8000000.0
2009-07-27 00:49:00,2.16675,2.16716,2.16675,2.16716,10000000.0
2009-07-27 00:50:00,2.16715,2.16715,2.16685,2.16699,10000000.0
2009-07-27 00:51:00,2.16684,2.16687,2.16671,2.16687,8000000.0
2009-07-27 00:52:00,2.16697,2.16735,2.16697,2.16722,5000000.0
2009-07-27 00:53:00,2.16732,2.16738,2.1672,2.1672,11000000.0
2009-07-27 00:54:00,2.16755,2.168,2.16732,2.168,10000000.0
2009-07-27 00:55:00,2.16824,2.16831,2.1681,2.16815,7000000.0
2009-07-27 00:56:00,2.16806,2.16806,2.16791,2.168,11000000.0
2009-07-27 00:57:00,2.16778,2.16786,2.16732,2.16748,7000000.0
2009-07-27 00:58:00,2.16823,2.16866,2.16823,2.16866,10000000.0
2009-07-27 00:59:00,2.16851,2.16884,2.16851,2.16884,7000000.0
2009-07-27 01:00:00,2.16876,2.1689,2.16855,2.16855,19000000.0
2009-07-27 01:01:00,2.16812,2.16812,2.16779,2.16805,12000000.0
2009-07-27 01:02:00,2.16831,2.16864,2.1679,2.1679,8000000.0
2009-07-27 01:03:00,2.16785,2.16789,2.16762,2.16769,7000000.0
2009-07-27 01:04:00,2.16748,2.16789,2.16748,2.16789,8000000.0
2009-07-27 01:05:00,2.16787,2.16794,2.16775,2.1678,7000000.0
2009-07-27 01:06:00,2.16782,2.16782,2.16714,2.16718,8000000.0
2009-07-27 01:07:00,2.16787,2.16787,2.16765,2.16771,8000000.0
2009-07-27 01:08:00,2.16755,2.16776,2.16735,2.16755,10000000.0
2009-07-27 01:09:00,2.16738,2.16752,2.16712,2.16752,5000000.0
2009-07-27 01:10:00,2.16757,2.16783,2.1675,2.16759,10000000.0
2009-07-27 01:11:00,2.16757,2.16768,2.16752,2.16768,11000000.0
2009-07-27 01:12:00,2.16766,2.16766,2.16688,2.16709,8000000.0
2009-07-27 01:13:00,2.16749,2.16749,2.16699,2.16737,10000000.0
2009-07-27 01:14:00,2.16741,2.16752,2.16645,2.16645,10000000.0
2009-07-27 01:15:00,2.16641,2.16697,2.16637,2.16685,10000000.0
2009-07-27 01:16:00,2.167,2.16721,2.16692,2.16702,8000000.0
2009-07-27 01:17:00,2.16711,2.16795,2.16711,2.16769,10000000.0
2009-07-27 01:18:00,2.16815,2.16827,2.16807,2.16807,8000000.0
2009-07-27 01:19:00,2.16784,2.16784,2.16694,2.1673,11000000.0
2009-07-27 01:20:00,2.16848,2.16888,2.16848,2.16868,13000000.0
2009-07-27 01:21:00,2.1684,2.1687,2.16804,2.16804,7000000.0
2009-07-27 01:22:00,2.16858,2.16876,2.16858,2.16876,7000000.0
2009-07-27 01:23:00,2.16877,2.16904,2.16877,2.16901,11000000.0
2009-07-27 01:24:00,2.16975,2.16975,2.16902,2.16903,7000000.0
2009-07-27 01:25:00,2.1692,2.16937,2.16911,2.16911,9000000.0
2009-07-27 01:26:00,2.16898,2.16901,2.16885,2.16901,14000000.0
2009-07-27 01:27:00,2.16895,2.16895,2.16854,2.16856,15000000.0
2009-07-27 01:28:00,2.1685,2.16853,2.16835,2.16847,9000000.0
2009-07-27 01:29:00,2.16815,2.16824,2.16801,2.16824,10000000.0
2009-07-27 01:30:00,2.16843,2.16843,2.16817,2.16822,5000000.0
2009-07-27 01:31:00,2.16824,2.16827,2.16809,2.16809,10000000.0
2009-07-27 01:32:00,2.16792,2.16792,2.16776,2.16784,18000000.0
2009-07-27 01:33:00,2.16783,2.16791,2.16783,2.16791,20000000.0
2009-07-27 01:34:00,2.16781,2.16781,2.1677,2.16774,16000000.0
2009-07-27 01:35:00,2.16735,2.16746,2.16689,2.16698,8000000.0
2009-07-27 01:36:00,2.16766,2.16766,2.16695,2.16729,9000000.0
2009-07-27 01:37:00,2.16772,2.16791,2.16761,2.16791,7000000.0
2009-07-27 01:38:00,2.16814,2.16819,2.16804,2.16804,12000000.0
2009-07-27 01:39:00,2.16812,2.16817,2.16812,2.16812,12000000.0
2009-07-27 01:40:00,2.16813,2.1683,2.16813,2.1683,7000000.0
2009-07-27 01:41:00,2.16817,2.16817,2.16766,2.16766,11000000.0
2009-07-27 01:42:00,2.16766,2.16789,2.16765,2.16789,7000000.0
2009-07-27 01:43:00,2.16797,2.16797,2.1675,2.16778,8000000.0
2009-07-27 01:44:00,2.16781,2.16781,2.16774,2.16776,7000000.0
2009-07-27 01:45:00,2.16832,2.16832,2.16808,2.16808,7000000.0
2009-07-27 01:46:00,2.16772,2.16772,2.16713,2.16713,7000000.0
2009-07-27 01:47:00,2.16847,2.16865,2.16807,2.16865,14000000.0
2009-07-27 01:48:00,2.16918,2.16918,2.16858,2.16858,7000000.0
2009-07-27 01:49:00,2.16868,2.16888,2.16848,2.16888,8000000.0
2009-07-27 01:50:00,2.1691,2.1699,2.1691,2.1699,10000000.0
2009-07-27 01:51:00,2.16968,2.16971,2.16932,2.16961,16000000.0
2009-07-27 01:52:00,2.16946,2.16951,2.16938,2.1695,13000000.0
2009-07-27 01:53:00,2.16961,2.16968,2.16961,2.16968,7000000.0
2009-07-27 01:54:00,2.16966,2.16971,2.16929,2.16971,9000000.0
2009-07-27 01:55:00,2.16975,2.16975,2.1695,2.1695,12000000.0
2009-07-27 01:56:00,2.16948,2.16962,2.16926,2.16947,17000000.0
2009-07-27 01:57:00,2.16915,2.16961,2.16915,2.1695,13000000.0
2009-07-27 01:58:00,2.16941,2.1696,2.16937,2.16937,10000000.0
2009-07-27 01:59:00,2.1691,2.1691,2.16908,2.16908,11000000.0
2009-07-27 02:00:00,2.16885,2.1691,2.16823,2.16823,11000000.0
2009-07-27 02:01:00,2.16812,2.16812,2.16781,2.16797,10000000.0
2009-07-27 02:02:00,2.16814,2.1684,2.16796,2.16797,13000000.0
2009-07-27 02:03:00,2.16799,2.16809,2.16791,2.16809,17000000.0
2009-07-27 02:04:00,2.16811,2.16829,2.16811,2.16816,12000000.0
2009-07-27 02:05:00,2.16827,2.16877,2.16827,2.16877,9000000.0
2009-07-27 02:06:00,2.16884,2.16884,2.16836,2.16836,7000000.0
2009-07-27 02:07:00,2.16798,2.16837,2.16798,2.16824,13000000.0
2009-07-27 02:08:00,2.16795,2.16821,2.16795,2.1681,16000000.0
2009-07-27 02:09:00,2.16806,2.16806,2.16765,2.16765,10000000.0
2009-07-27 02:10:00,2.16713,2.16739,2.16713,2.16739,8000000.0
2009-07-27 02:11:00,2.16783,2.16836,2.16783,2.16821,7000000.0
2009-07-27 02:12:00,2.16825,2.16833,2.16772,2.16833,14000000.0
2009-07-27 02:13:00,2.16933,2.1697,2.16933,2.1695,7000000.0
2009-07-27 02:14:00,2.1691,2.1691,2.16884,2.16906,7000000.0
2009-07-27 02:15:00,2.16924,2.16941,2.16904,2.16904,7000000.0
2009-07-27 02:16:00,2.16902,2.16921,2.169,2.1692,8000000.0
2009-07-27 02:17:00,2.169,2.169,2.16817,2.16817,7000000.0
2009-07-27 02:18:00,2.16832,2.16941,2.16832,2.1688,11000000.0
2009-07-27 02:19:00,2.16861,2.16884,2.16855,2.16884,7000000.0
2009-07-27 02:20:00,2.16925,2.16925,2.16881,2.16881,12000000.0
2009-07-27 02:21:00,2.16836,2.16863,2.16836,2.16863,12000000.0
2009-07-27 02:22:00,2.16885,2.1689,2.16867,2.16889,7000000.0
2009-07-27 02:23:00,2.1691,2.1691,2.16849,2.16849,9000000.0
2009-07-27 02:24:00,2.16842,2.16848,2.16825,2.16848,8000000.0
2009-07-27 02:25:00,2.16852,2.16856,2.16849,2.1685,16000000.0
2009-07-27 02:26:00,2.16852,2.16852,2.16802,2.16802,20000000.0
2009-07-27 02:27:00,2.16804,2.16804,2.16718,2.16758,18000000.0
2009-07-27 02:28:00,2.16873,2.16885,2.16831,2.16833,10000000.0
2009-07-27 02:29:00,2.16834,2.16834,2.16779,2.16779,5000000.0
2009-07-27 02:30:00,2.16773,2.16779,2.16763,2.16765,10000000.0
2009-07-27 02:31:00,2.16762,2.16771,2.16752,2.16763,9000000.0
2009-07-27 02:32:00,2.16778,2.16799,2.16773,2.16799,15000000.0
2009-07-27 02:33:00,2.16771,2.16792,2.16746,2.16746,14000000.0
2009-07-27 02:34:00,2.16773,2.16773,2.16759,2.16761,9000000.0
2009-07-27 02:35:00,2.16748,2.16783,2.16748,2.16783,7000000.0
2009-07-27 02:36:00,2.16785,2.16801,2.16765,2.16765,11000000.0
2009-07-27 02:37:00,2.16667,2.16696,2.16652,2.16652,7000000.0
2009-07-27 02:38:00,2.16681,2.16681,2.16614,2.16614,7000000.0
2009-07-27 02:39:00,2.1661,2.1661,2.16599,2.16605,13000000.0
2009-07-27 02:40:00,2.16599,2.16607,2.16594,2.16601,11000000.0
2009-07-27 02:41:00,2.16652,2.16706,2.16652,2.16706,8000000.0
2009-07-27 02:42:00,2.16744,2.16782,2.16734,2.16734,10000000.0
2009-07-27 02:43:00,2.16728,2.16728,2.16702,2.16702,8000000.0
2009-07-27 02:44:00,2.1673,2.16748,2.1673,2.16745,10000000.0
2009-07-27 02:45:00,2.16716,2.16744,2.16711,2.16744,10000000.0
2009-07-27 02:46:00,2.16795,2.16841,2.16795,2.16837,10000000.0
2009-07-27 02:47:00,2.16818,2.16818,2.16799,2.168,8000000.0
2009-07-27 02:48:00,2.16769,2.16779,2.1674,2.16779,11000000.0
2009-07-27 02:49:00,2.16793,2.16798,2.16765,2.16794,10000000.0
2009-07-27 02:50:00,2.16814,2.1682,2.16727,2.16727,5000000.0
2009-07-27 02:51:00,2.16657,2.16658,2.16645,2.16658,5000000.0
2009-07-27 02:52:00,2.16639,2.16661,2.16624,2.16661,8000000.0
2009-07-27 02:53:00,2.16678,2.16733,2.16678,2.16733,8000000.0
2009-07-27 02:54:00,2.16673,2.16678,2.1662,2.1662,7000000.0
2009-07-27 02:55:00,2.16604,2.16626,2.16593,2.16593,8000000.0
2009-07-27 02:56:00,2.16586,2.16608,2.16579,2.16608,7000000.0
2009-07-27 02:57:00,2.16608,2.16627,2.16592,2.1661,8000000.0
2009-07-27 02:58:00,2.16603,2.16641,2.16594,2.16641,12000000.0
2009-07-27 02:59:00,2.16663,2.16697,2.16663,2.16697,19000000.0
2009-07-27 03:00:00,2.16696,2.16696,2.16647,2.16647,7000000.0
2009-07-27 03:01:00,2.16647,2.16667,2.1664,2.16662,10000000.0
2009-07-27 03:02:00,2.16692,2.16692,2.16677,2.16682,7000000.0
2009-07-27 03:03:00,2.16579,2.16579,2.16484,2.1652,11000000.0
2009-07-27 03:04:00,2.16534,2.16534,2.16502,2.16533,7000000.0
2009-07-27 03:05:00,2.1653,2.16551,2.1653,2.16551,10000000.0
2009-07-27 03:06:00,2.16506,2.16511,2.16459,2.16459,11000000.0
2009-07-27 03:07:00,2.1646,2.16481,2.1646,2.16481,5000000.0
2009-07-27 03:08:00,2.16471,2.16529,2.16471,2.16529,8000000.0
2009-07-27 03:09:00,2.16536,2.16545,2.16527,2.16543,10000000.0
2009-07-27 03:10:00,2.16543,2.16543,2.16515,2.16522,10000000.0
2009-07-27 03:11:00,2.16524,2.16542,2.16502,2.16542,8000000.0
2009-07-27 03:12:00,2.16547,2.16559,2.16543,2.16559,7000000.0
2009-07-27 03:13:00,2.16562,2.16576,2.16555,2.16576,10000000.0
2009-07-27 03:14:00,2.16536,2.16539,2.16465,2.16465,16000000.0
2009-07-27 03:15:00,2.16498,2.16547,2.16461,2.16475,11000000.0
2009-07-27 03:16:00,2.16441,2.16455,2.16428,2.16428,5000000.0
2009-07-27 03:17:00,2.16431,2.16563,2.16431,2.16563,8000000.0
2009-07-27 03:18:00,2.16599,2.16664,2.16598,2.16664,6000000.0
2009-07-27 03:19:00,2.16667,2.16668,2.16631,2.16662,7000000.0
2009-07-27 03:20:00,2.16679,2.16679,2.16655,2.16655,7000000.0
2009-07-27 03:21:00,2.16661,2.16668,2.16648,2.16655,7000000.0
2009-07-27 03:22:00,2.1667,2.16695,2.16464,2.16645,8000000.0
2009-07-27 03:23:00,2.16636,2.16636,2.16606,2.16606,9000000.0
2009-07-27 03:24:00,2.16645,2.16675,2.16645,2.16675,7000000.0
2009-07-27 03:25:00,2.16666,2.16668,2.16656,2.16664,23000000.0
2009-07-27 03:26:00,2.16671,2.16676,2.16662,2.16676,9000000.0
2009-07-27 03:27:00,2.16672,2.16696,2.16658,2.16696,7000000.0
2009-07-27 03:28:00,2.16711,2.16727,2.16708,2.16708,7000000.0
2009-07-27 03:29:00,2.1669,2.1669,2.16648,2.16658,8000000.0
2009-07-27 03:30:00,2.16676,2.16704,2.16667,2.16697,10000000.0
2009-07-27 03:31:00,2.16649,2.16654,2.16649,2.16651,5000000.0
2009-07-27 03:32:00,2.16611,2.16613,2.16604,2.16604,10000000.0
2009-07-27 03:33:00,2.16617,2.16656,2.16594,2.16656,7000000.0
2009-07-27 03:34:00,2.16646,2.16646,2.16639,2.1664,11000000.0
2009-07-27 03:35:00,2.16647,2.16647,2.16619,2.16622,8000000.0
2009-07-27 03:36:00,2.16631,2.16653,2.1662,2.16644,8000000.0
2009-07-27 03:37:00,2.16639,2.16683,2.16639,2.16672,8000000.0
2009-07-27 03:38:00,2.1669,2.1669,2.16574,2.16574,8000000.0
2009-07-27 03:39:00,2.16596,2.16632,2.16577,2.16615,10000000.0
2009-07-27 03:40:00,2.16614,2.16618,2.16589,2.16589,10000000.0
2009-07-27 03:41:00,2.1651,2.16583,2.1651,2.1657,8000000.0
2009-07-27 03:42:00,2.166,2.16608,2.16591,2.16597,7000000.0
2009-07-27 03:43:00,2.16572,2.16572,2.16536,2.1655,9000000.0
2009-07-27 03:44:00,2.16552,2.16552,2.16515,2.16515,9000000.0
2009-07-27 03:45:00,2.16537,2.16548,2.16498,2.16498,7000000.0
2009-07-27 03:46:00,2.16523,2.16628,2.16523,2.16628,8000000.0
2009-07-27 03:47:00,2.16555,2.16573,2.16542,2.16573,9000000.0
2009-07-27 03:48:00,2.16534,2.16564,2.16523,2.16564,10000000.0
2009-07-27 03:49:00,2.16561,2.16561,2.16504,2.16504,23000000.0
2009-07-27 03:50:00,2.16476,2.16482,2.1645,2.16455,7000000.0
2009-07-27 03:51:00,2.16426,2.16432,2.16423,2.16427,8000000.0
2009-07-27 03:52:00,2.16446,2.16447,2.1642,2.16436,9000000.0
2009-07-27 03:53:00,2.16422,2.16461,2.16422,2.16461,8000000.0
2009-07-27 03:54:00,2.16527,2.16542,2.16501,2.16542,9000000.0
2009-07-27 03:55:00,2.16518,2.16519,2.16513,2.16515,10000000.0
2009-07-27 03:56:00,2.16507,2.16527,2.16507,2.16527,12000000.0
2009-07-27 03:57:00,2.16537,2.16558,2.16537,2.16558,9000000.0
2009-07-27 03:58:00,2.16571,2.16615,2.16571,2.1661,8000000.0
2009-07-27 03:59:00,2.16628,2.16628,2.16608,2.16612,7000000.0
2009-07-27 04:00:00,2.16649,2.16701,2.16649,2.16701,18000000.0
2009-07-27 04:01:00,2.16706,2.16762,2.16706,2.16748,8000000.0
2009-07-27 04:02:00,2.16746,2.16755,2.16713,2.16718,25000000.0
2009-07-27 04:03:00,2.16701,2.16701,2.16665,2.167,12000000.0
2009-07-27 04:04:00,2.16693,2.16708,2.16628,2.16628,9000000.0
2009-07-27 04:05:00,2.16617,2.16706,2.16617,2.16676,7000000.0
2009-07-27 04:06:00,2.16667,2.16686,2.1665,2.1665,11000000.0
2009-07-27 04:07:00,2.16655,2.16698,2.16655,2.16698,7000000.0
2009-07-27 04:08:00,2.16669,2.16669,2.1657,2.16587,10000000.0
2009-07-27 04:09:00,2.16557,2.16557,2.16511,2.16511,5000000.0
2009-07-27 04:10:00,2.165,2.16543,2.165,2.16537,9000000.0
2009-07-27 04:11:00,2.16554,2.16558,2.16544,2.16547,7000000.0
2009-07-27 04:12:00,2.16548,2.16563,2.16548,2.1655,6000000.0
2009-07-27 04:13:00,2.16533,2.16549,2.16511,2.16548,8000000.0
2009-07-27 04:14:00,2.16547,2.16548,2.16543,2.16548,7000000.0
2009-07-27 04:15:00,2.16556,2.16593,2.16556,2.16587,8000000.0
2009-07-27 04:16:00,2.16582,2.16582,2.16558,2.16563,8000000.0
2009-07-27 04:17:00,2.16547,2.16547,2.16509,2.16518,19000000.0
2009-07-27 04:18:00,2.16532,2.16574,2.16523,2.16574,8000000.0
2009-07-27 04:19:00,2.16574,2.16596,2.16559,2.1659,21000000.0
2009-07-27 04:20:00,2.16588,2.16594,2.16569,2.16581,11000000.0
2009-07-27 04:21:00,2.16561,2.16561,2.16524,2.16524,7000000.0
2009-07-27 04:22:00,2.16528,2.16552,2.16528,2.16544,8000000.0
2009-07-27 04:23:00,2.1655,2.1655,2.16501,2.16536,9000000.0
2009-07-27 04:24:00,2.16508,2.16528,2.16508,2.16528,12000000.0
2009-07-27 04:25:00,2.16509,2.16526,2.16507,2.16507,9000000.0
2009-07-27 04:26:00,2.16496,2.16496,2.16484,2.16484,8000000.0
2009-07-27 04:27:00,2.16519,2.16537,2.16504,2.16514,9000000.0
2009-07-27 04:28:00,2.165,2.16524,2.165,2.16508,14000000.0
2009-07-27 04:29:00,2.16504,2.16507,2.16503,2.16506,16000000.0
2009-07-27 04:30:00,2.16524,2.16581,2.16524,2.16574,25000000.0
2009-07-27 04:31:00,2.16562,2.16584,2.16562,2.16584,5000000.0
2009-07-27 04:32:00,2.16593,2.16613,2.16593,2.16613,12000000.0
2009-07-27 04:33:00,2.16587,2.16587,2.16574,2.16583,10000000.0
2009-07-27 04:34:00,2.16591,2.16609,2.16587,2.166,15000000.0
2009-07-27 04:35:00,2.16579,2.16608,2.16541,2.16608,9000000.0
2009-07-27 04:36:00,2.16613,2.16627,2.1661,2.16618,7000000.0
2009-07-27 04:37:00,2.16603,2.16619,2.16603,2.16606,7000000.0
2009-07-27 04:38:00,2.16607,2.16621,2.16603,2.16621,10000000.0
2009-07-27 04:39:00,2.16614,2.16614,2.16598,2.16598,5000000.0
2009-07-27 04:40:00,2.16629,2.16636,2.16607,2.16635,11000000.0
2009-07-27 04:41:00,2.1663,2.16633,2.16611,2.16625,9000000.0
2009-07-27 04:42:00,2.16566,2.16601,2.16566,2.16569,11000000.0
2009-07-27 04:43:00,2.16629,2.16644,2.16629,2.16637,9000000.0
2009-07-27 04:44:00,2.16553,2.16621,2.16553,2.16572,8000000.0
2009-07-27 04:45:00,2.16634,2.16634,2.16618,2.16621,9000000.0
2009-07-27 04:46:00,2.16633,2.16665,2.16633,2.16662,7000000.0
2009-07-27 04:47:00,2.16683,2.16687,2.16655,2.16687,8000000.0
2009-07-27 04:48:00,2.16654,2.16665,2.16648,2.16648,7000000.0
2009-07-27 04:49:00,2.1664,2.16642,2.16589,2.16642,6000000.0
2009-07-27 04:50:00,2.16665,2.16665,2.16644,2.16644,7000000.0
2009-07-27 04:51:00,2.1665,2.16673,2.1665,2.16666,15000000.0
2009-07-27 04:52:00,2.16649,2.16649,2.1657,2.1657,9000000.0
2009-07-27 04:53:00,2.16628,2.16628,2.16597,2.16597,8000000.0
2009-07-27 04:54:00,2.16593,2.16598,2.16592,2.16592,11000000.0
2009-07-27 04:55:00,2.16598,2.16598,2.16563,2.16563,11000000.0
2009-07-27 04:56:00,2.1661,2.16617,2.16607,2.16607,12000000.0
2009-07-27 04:57:00,2.16611,2.1662,2.16611,2.16617,8000000.0
2009-07-27 04:58:00,2.16614,2.16614,2.16552,2.16552,9000000.0
2009-07-27 04:59:00,2.16578,2.1658,2.16564,2.16572,12000000.0
2009-07-27 05:00:00,2.16579,2.1658,2.16568,2.16568,9000000.0
2009-07-27 05:01:00,2.16447,2.16466,2.16438,2.16466,7000000.0
2009-07-27 05:02:00,2.16471,2.1649,2.16448,2.16448,7000000.0
2009-07-27 05:03:00,2.16488,2.1654,2.16488,2.1654,8000000.0
2009-07-27 05:04:00,2.16539,2.1654,2.16522,2.1654,9000000.0
2009-07-27 05:05:00,2.16508,2.16508,2.16502,2.16506,13000000.0
2009-07-27 05:06:00,2.1653,2.16567,2.1653,2.16567,8000000.0
2009-07-27 05:07:00,2.16553,2.16553,2.16529,2.16529,10000000.0
2009-07-27 05:08:00,2.16523,2.16524,2.16518,2.16519,6000000.0
2009-07-27 05:09:00,2.165,2.16558,2.16499,2.16535,16000000.0
2009-07-27 05:10:00,2.16526,2.16526,2.16463,2.16463,12000000.0
2009-07-27 05:11:00,2.16533,2.16584,2.16514,2.1658,11000000.0
2009-07-27 05:12:00,2.16557,2.16557,2.16509,2.16543,16000000.0
2009-07-27 05:13:00,2.16547,2.16574,2.16546,2.16546,9000000.0
2009-07-27 05:14:00,2.16545,2.16548,2.1654,2.1654,12000000.0
2009-07-27 05:15:00,2.16535,2.16535,2.16515,2.16515,8000000.0
2009-07-27 05:16:00,2.16559,2.16559,2.16506,2.16506,11000000.0
2009-07-27 05:17:00,2.16509,2.1652,2.16503,2.16504,9000000.0
2009-07-27 05:18:00,2.16509,2.1652,2.16505,2.16505,16000000.0
2009-07-27 05:19:00,2.16506,2.16513,2.16505,2.1651,9000000.0
2009-07-27 05:20:00,2.16498,2.1652,2.16498,2.1652,11000000.0
2009-07-27 05:21:00,2.16543,2.16554,2.16542,2.16553,15000000.0
2009-07-27 05:22:00,2.16559,2.16578,2.16559,2.16572,28000000.0
2009-07-27 05:23:00,2.16555,2.16561,2.16555,2.16561,26000000.0
2009-07-27 05:24:00,2.16582,2.16617,2.16582,2.16617,27000000.0
2009-07-27 05:25:00,2.16626,2.16632,2.16602,2.16602,47000000.0
2009-07-27 05:26:00,2.16601,2.16612,2.1657,2.1657,38000000.0
2009-07-27 05:27:00,2.16563,2.16571,2.16551,2.16563,7000000.0
2009-07-27 05:28:00,2.16568,2.16586,2.16556,2.16586,22000000.0
2009-07-27 05:29:00,2.16572,2.16603,2.16563,2.16603,11000000.0
2009-07-27 05:30:00,2.16602,2.16602,2.16486,2.16486,7000000.0
2009-07-27 05:31:00,2.16458,2.16458,2.16336,2.16384,10000000.0
2009-07-27 05:32:00,2.16412,2.16431,2.16412,2.16426,10000000.0
2009-07-27 05:33:00,2.16447,2.16457,2.16446,2.16446,8000000.0
2009-07-27 05:34:00,2.1645,2.16473,2.1645,2.16473,8000000.0
2009-07-27 05:35:00,2.16471,2.1649,2.16469,2.16469,10000000.0
2009-07-27 05:36:00,2.16407,2.16427,2.16388,2.16427,15000000.0
2009-07-27 05:37:00,2.16416,2.1642,2.16413,2.1642,11000000.0
2009-07-27 05:38:00,2.1643,2.16486,2.1643,2.16486,11000000.0
2009-07-27 05:39:00,2.165,2.165,2.16403,2.16433,7000000.0
2009-07-27 05:40:00,2.16433,2.16452,2.16433,2.16448,5000000.0
2009-07-27 05:41:00,2.16458,2.16478,2.1645,2.16478,9000000.0
2009-07-27 05:42:00,2.16469,2.16469,2.1642,2.16441,16000000.0
2009-07-27 05:43:00,2.16453,2.16457,2.1634,2.1634,8000000.0
2009-07-27 05:44:00,2.16336,2.16391,2.16322,2.16391,9000000.0
2009-07-27 05:45:00,2.16436,2.16448,2.16416,2.16448,13000000.0
2009-07-27 05:46:00,2.16463,2.16468,2.16434,2.16434,10000000.0
2009-07-27 05:47:00,2.16439,2.1645,2.16439,2.1645,15000000.0
2009-07-27 05:48:00,2.16461,2.16481,2.16461,2.16476,11000000.0
2009-07-27 05:49:00,2.16466,2.16466,2.1643,2.1643,8000000.0
2009-07-27 05:50:00,2.16424,2.1643,2.16403,2.16403,13000000.0
2009-07-27 05:51:00,2.16401,2.1642,2.16401,2.16402,30000000.0
2009-07-27 05:52:00,2.16398,2.16434,2.16365,2.16365,15000000.0
2009-07-27 05:53:00,2.16378,2.16378,2.1634,2.1634,8000000.0
2009-07-27 05:54:00,2.16328,2.16328,2.163,2.163,16000000.0
2009-07-27 05:55:00,2.16244,2.1629,2.16244,2.1629,11000000.0
2009-07-27 05:56:00,2.16278,2.16304,2.1625,2.1625,33000000.0
2009-07-27 05:57:00,2.16147,2.16195,2.16147,2.16195,11000000.0
2009-07-27 05:58:00,2.16203,2.16211,2.1616,2.16193,19000000.0
2009-07-27 05:59:00,2.162,2.16312,2.162,2.16282,12000000.0
2009-07-27 06:00:00,2.16286,2.16297,2.16278,2.16278,25000000.0
2009-07-27 06:01:00,2.16282,2.16364,2.16282,2.16364,16000000.0
2009-07-27 06:02:00,2.16351,2.16351,2.16295,2.16295,13000000.0
2009-07-27 06:03:00,2.16403,2.16403,2.16346,2.16346,22000000.0
2009-07-27 06:04:00,2.1637,2.16465,2.1637,2.16465,11000000.0
2009-07-27 06:05:00,2.16464,2.16464,2.16449,2.16454,9000000.0
2009-07-27 06:06:00,2.16462,2.16522,2.16462,2.16496,8000000.0
2009-07-27 06:07:00,2.16535,2.16577,2.16535,2.16577,10000000.0
2009-07-27 06:08:00,2.16563,2.16563,2.16516,2.16516,8000000.0
2009-07-27 06:09:00,2.16466,2.165,2.16466,2.165,10000000.0
2009-07-27 06:10:00,2.16509,2.16509,2.16487,2.16502,8000000.0
2009-07-27 06:11:00,2.16497,2.16503,2.1648,2.1648,7000000.0
2009-07-27 06:12:00,2.16442,2.16454,2.16435,2.1645,10000000.0
2009-07-27 06:13:00,2.16445,2.16469,2.16445,2.16469,15000000.0
2009-07-27 06:14:00,2.16467,2.16489,2.16467,2.16476,10000000.0
2009-07-27 06:15:00,2.16503,2.16506,2.16487,2.16502,18000000.0
2009-07-27 06:16:00,2.1649,2.1649,2.16452,2.16459,11000000.0
2009-07-27 06:17:00,2.1645,2.16451,2.16423,2.16423,7000000.0
2009-07-27 06:18:00,2.16428,2.1647,2.16428,2.1647,13000000.0
2009-07-27 06:19:00,2.16482,2.16493,2.16477,2.16479,12000000.0
2009-07-27 06:20:00,2.16466,2.16474,2.16442,2.16442,18000000.0
2009-07-27 06:21:00,2.16481,2.16507,2.16454,2.16507,26000000.0
2009-07-27 06:22:00,2.16483,2.16527,2.16483,2.16484,10000000.0
2009-07-27 06:23:00,2.1638,2.1647,2.1638,2.1647,11000000.0
2009-07-27 06:24:00,2.16496,2.16534,2.16496,2.16534,11000000.0
2009-07-27 06:25:00,2.16534,2.16647,2.1653,2.16647,10000000.0
2009-07-27 06:26:00,2.16636,2.16645,2.16587,2.16618,7000000.0
2009-07-27 06:27:00,2.16669,2.16669,2.16646,2.16669,8000000.0
2009-07-27 06:28:00,2.1665,2.1665,2.16602,2.16629,7000000.0
2009-07-27 06:29:00,2.16643,2.16645,2.16611,2.16619,9000000.0
2009-07-27 06:30:00,2.16613,2.16644,2.16613,2.16629,11000000.0
2009-07-27 06:31:00,2.16626,2.16676,2.16609,2.16676,20000000.0
2009-07-27 06:32:00,2.1669,2.16697,2.16674,2.16697,31000000.0
2009-07-27 06:33:00,2.167,2.16715,2.167,2.16715,17000000.0
2009-07-27 06:34:00,2.16716,2.16716,2.16671,2.16671,9000000.0
2009-07-27 06:35:00,2.16662,2.16662,2.16622,2.16642,8000000.0
2009-07-27 06:36:00,2.16654,2.1669,2.16654,2.16675,10000000.0
2009-07-27 06:37:00,2.1669,2.16741,2.1669,2.16741,7000000.0
2009-07-27 06:38:00,2.16765,2.16765,2.16737,2.16765,8000000.0
2009-07-27 06:39:00,2.16782,2.16785,2.16757,2.16757,12000000.0
2009-07-27 06:40:00,2.1674,2.1674,2.16697,2.16697,7000000.0
2009-07-27 06:41:00,2.16766,2.16791,2.16762,2.16762,7000000.0
2009-07-27 06:42:00,2.16776,2.16776,2.16755,2.16764,7000000.0
2009-07-27 06:43:00,2.16789,2.16796,2.16773,2.16773,9000000.0
2009-07-27 06:44:00,2.16759,2.16777,2.16739,2.16739,11000000.0
2009-07-27 06:45:00,2.16715,2.16723,2.16709,2.1672,8000000.0
2009-07-27 06:46:00,2.16739,2.1677,2.16739,2.16757,8000000.0
2009-07-27 06:47:00,2.16738,2.1674,2.1655,2.1674,8000000.0
2009-07-27 06:48:00,2.16742,2.16748,2.16731,2.16742,8000000.0
2009-07-27 06:49:00,2.16733,2.16734,2.16722,2.16728,9000000.0
2009-07-27 06:50:00,2.16716,2.16716,2.1671,2.1671,9000000.0
2009-07-27 06:51:00,2.16714,2.16721,2.16713,2.16713,11000000.0
2009-07-27 06:52:00,2.16706,2.16719,2.16697,2.16697,7000000.0
2009-07-27 06:53:00,2.1672,2.1682,2.1672,2.16804,8000000.0
2009-07-27 06:54:00,2.16772,2.16772,2.16753,2.16768,11000000.0
2009-07-27 06:55:00,2.1677,2.16779,2.16738,2.16738,8000000.0
2009-07-27 06:56:00,2.16713,2.16724,2.16692,2.16696,13000000.0
2009-07-27 06:57:00,2.16701,2.16701,2.16643,2.16678,18000000.0
2009-07-27 06:58:00,2.16701,2.16701,2.16621,2.16647,16000000.0
2009-07-27 06:59:00,2.16614,2.16614,2.16548,2.16573,11000000.0
2009-07-27 07:00:00,2.16571,2.16573,2.16548,2.16573,8000000.0
2009-07-27 07:01:00,2.16652,2.16656,2.16563,2.16563,14000000.0
2009-07-27 07:02:00,2.16597,2.16785,2.16597,2.16785,18000000.0
2009-07-27 07:03:00,2.16839,2.16868,2.16819,2.16868,8000000.0
2009-07-27 07:04:00,2.1688,2.16889,2.16878,2.16889,8000000.0
2009-07-27 07:05:00,2.16887,2.16887,2.16856,2.16856,10000000.0
2009-07-27 07:06:00,2.16867,2.16873,2.16781,2.16783,8000000.0
2009-07-27 07:07:00,2.16759,2.16765,2.16739,2.16763,15000000.0
2009-07-27 07:08:00,2.16776,2.16817,2.16776,2.16804,18000000.0
2009-07-27 07:09:00,2.16804,2.16804,2.16791,2.16791,8000000.0
2009-07-27 07:10:00,2.16772,2.16779,2.1671,2.16779,18000000.0
2009-07-27 07:11:00,2.16789,2.16789,2.16779,2.16782,11000000.0
2009-07-27 07:12:00,2.16808,2.16818,2.16802,2.16808,11000000.0
2009-07-27 07:13:00,2.16843,2.16872,2.16843,2.16867,9000000.0
2009-07-27 07:14:00,2.16901,2.16926,2.16901,2.16926,12000000.0
2009-07-27 07:15:00,2.16926,2.16926,2.16857,2.16857,7000000.0
2009-07-27 07:16:00,2.16868,2.16883,2.16845,2.16848,12000000.0
2009-07-27 07:17:00,2.16872,2.16877,2.16848,2.16848,15000000.0
2009-07-27 07:18:00,2.16846,2.16848,2.16837,2.16841,8000000.0
2009-07-27 07:19:00,2.16828,2.16846,2.16828,2.16846,7000000.0
2009-07-27 07:20:00,2.16848,2.16866,2.16827,2.16866,9000000.0
2009-07-27 07:21:00,2.16867,2.16867,2.16832,2.16866,10000000.0
2009-07-27 07:22:00,2.16937,2.16938,2.1692,2.1692,7000000.0
2009-07-27 07:23:00,2.16908,2.1691,2.16899,2.169,11000000.0
2009-07-27 07:24:00,2.16863,2.16888,2.16862,2.16865,23000000.0
2009-07-27 07:25:00,2.16847,2.16847,2.16823,2.16845,28000000.0
2009-07-27 07:26:00,2.16837,2.16837,2.16802,2.16802,14000000.0
2009-07-27 07:27:00,2.16802,2.16818,2.16802,2.16818,20000000.0
2009-07-27 07:28:00,2.16832,2.16832,2.16821,2.16827,17000000.0
2009-07-27 07:29:00,2.16819,2.1682,2.16794,2.16794,27000000.0
2009-07-27 07:30:00,2.16799,2.16853,2.16799,2.16853,20000000.0
2009-07-27 07:31:00,2.16885,2.16885,2.16861,2.16874,7000000.0
2009-07-27 07:32:00,2.169,2.16973,2.169,2.16906,11000000.0
2009-07-27 07:33:00,2.16865,2.16873,2.16846,2.16849,22000000.0
2009-07-27 07:34:00,2.16839,2.16867,2.16839,2.1686,16000000.0
2009-07-27 07:35:00,2.16798,2.16832,2.16794,2.1681,15000000.0
2009-07-27 07:36:00,2.16825,2.16916,2.16825,2.16916,6000000.0
2009-07-27 07:37:00,2.1695,2.1697,2.1695,2.1696,12000000.0
2009-07-27 07:38:00,2.16944,2.16965,2.1694,2.16965,7000000.0
2009-07-27 07:39:00,2.16945,2.16945,2.1691,2.16912,14000000.0
2009-07-27 07:40:00,2.16939,2.16944,2.16931,2.16931,9000000.0
2009-07-27 07:41:00,2.16963,2.16963,2.16921,2.16921,24000000.0
2009-07-27 07:42:00,2.1691,2.16922,2.16896,2.16901,17000000.0
2009-07-27 07:43:00,2.16839,2.16863,2.16834,2.16834,22000000.0
2009-07-27 07:44:00,2.1688,2.16942,2.1688,2.16938,10000000.0
2009-07-27 07:45:00,2.16905,2.16905,2.16844,2.16885,15000000.0
2009-07-27 07:46:00,2.16915,2.1692,2.16884,2.16884,17000000.0
2009-07-27 07:47:00,2.16904,2.16904,2.16837,2.16837,15000000.0
2009-07-27 07:48:00,2.1682,2.16837,2.16813,2.16828,10000000.0
2009-07-27 07:49:00,2.16836,2.16858,2.16833,2.16856,20000000.0
2009-07-27 07:50:00,2.16854,2.16854,2.16813,2.16819,17000000.0
2009-07-27 07:51:00,2.1681,2.16816,2.16787,2.16789,15000000.0
2009-07-27 07:52:00,2.16785,2.16798,2.16764,2.16794,29000000.0
2009-07-27 07:53:00,2.16805,2.16807,2.16791,2.16807,13000000.0
2009-07-27 07:54:00,2.16796,2.16796,2.16766,2.16791,23000000.0
2009-07-27 07:55:00,2.16787,2.16787,2.16761,2.16779,27000000.0
2009-07-27 07:56:00,2.16765,2.16782,2.16745,2.16782,18000000.0
2009-07-27 07:57:00,2.16761,2.16783,2.16749,2.16783,20000000.0
2009-07-27 07:58:00,2.16781,2.16783,2.16711,2.16711,13000000.0
2009-07-27 07:59:00,2.16723,2.16827,2.16723,2.16827,23000000.0
2009-07-27 08:00:00,2.1684,2.1684,2.16792,2.16794,31000000.0
2009-07-27 08:01:00,2.16775,2.16803,2.16775,2.16781,13000000.0
2009-07-27 08:02:00,2.16785,2.16825,2.16748,2.16748,12000000.0
2009-07-27 08:03:00,2.16706,2.16706,2.16638,2.16675,20000000.0
2009-07-27 08:04:00,2.16671,2.16671,2.1664,2.16651,30000000.0
2009-07-27 08:05:00,2.16651,2.1666,2.16634,2.1666,9000000.0
2009-07-27 08:06:00,2.16639,2.16639,2.16568,2.16586,21000000.0
2009-07-27 08:07:00,2.16575,2.16587,2.16575,2.16583,15000000.0
2009-07-27 08:08:00,2.16573,2.1665,2.16566,2.1665,25000000.0
2009-07-27 08:09:00,2.16671,2.16671,2.16533,2.16533,23000000.0
2009-07-27 08:10:00,2.16521,2.16521,2.16496,2.16496,27000000.0
2009-07-27 08:11:00,2.16478,2.16488,2.16477,2.16486,18000000.0
2009-07-27 08:12:00,2.16518,2.16629,2.16512,2.16629,22000000.0
2009-07-27 08:13:00,2.16617,2.16617,2.16561,2.16561,18000000.0
2009-07-27 08:14:00,2.16557,2.16581,2.16556,2.16566,33000000.0
2009-07-27 08:15:00,2.16598,2.16716,2.16598,2.16665,21000000.0
2009-07-27 08:16:00,2.16645,2.16645,2.16609,2.16609,21000000.0
2009-07-27 08:17:00,2.16678,2.16708,2.16666,2.16707,19000000.0
2009-07-27 08:18:00,2.16712,2.16713,2.1669,2.1669,17000000.0
2009-07-27 08:19:00,2.16678,2.16678,2.16637,2.16637,16000000.0
2009-07-27 08:20:00,2.16661,2.16708,2.16661,2.16708,13000000.0
2009-07-27 08:21:00,2.16713,2.16716,2.16701,2.16702,18000000.0
2009-07-27 08:22:00,2.16697,2.16769,2.16697,2.16722,26000000.0
2009-07-27 08:23:00,2.16724,2.16724,2.16719,2.16721,16000000.0
2009-07-27 08:24:00,2.16723,2.16757,2.16723,2.1674,28000000.0
2009-07-27 08:25:00,2.16741,2.16782,2.16741,2.16782,49000000.0
2009-07-27 08:26:00,2.16785,2.16785,2.1676,2.1676,14000000.0
2009-07-27 08:27:00,2.1675,2.1677,2.16743,2.16758,31000000.0
2009-07-27 08:28:00,2.16745,2.16768,2.16727,2.16727,28000000.0
2009-07-27 08:29:00,2.16728,2.16811,2.16728,2.16811,32000000.0
2009-07-27 08:30:00,2.16848,2.16909,2.16847,2.16909,28000000.0
2009-07-27 08:31:00,2.16911,2.16918,2.16858,2.16858,40000000.0
2009-07-27 08:32:00,2.16781,2.16832,2.16781,2.16818,51000000.0
2009-07-27 08:33:00,2.16787,2.16821,2.16787,2.16821,48000000.0
2009-07-27 08:34:00,2.16821,2.1684,2.16743,2.16743,49000000.0
2009-07-27 08:35:00,2.16792,2.16792,2.16709,2.16709,39000000.0
2009-07-27 08:36:00,2.16653,2.16657,2.16645,2.16657,12000000.0
2009-07-27 08:37:00,2.16664,2.16676,2.16646,2.16647,25000000.0
2009-07-27 08:38:00,2.16659,2.16689,2.16646,2.16689,21000000.0
2009-07-27 08:39:00,2.16704,2.16735,2.167,2.167,23000000.0
2009-07-27 08:40:00,2.16676,2.16676,2.16633,2.16633,36000000.0
2009-07-27 08:41:00,2.16615,2.16615,2.165,2.165,30000000.0
2009-07-27 08:42:00,2.16506,2.16536,2.16506,2.16519,17000000.0
2009-07-27 08:43:00,2.1656,2.16606,2.1656,2.16595,23000000.0
2009-07-27 08:44:00,2.16616,2.16667,2.16616,2.16637,17000000.0
2009-07-27 08:45:00,2.16644,2.16676,2.16636,2.16676,37000000.0
2009-07-27 08:46:00,2.16694,2.16756,2.16694,2.16756,23000000.0
2009-07-27 08:47:00,2.16776,2.16803,2.16776,2.16787,25000000.0
2009-07-27 08:48:00,2.16765,2.16766,2.16744,2.16754,36000000.0
2009-07-27 08:49:00,2.16749,2.16749,2.16725,2.16736,27000000.0
2009-07-27 08:50:00,2.1669,2.16701,2.16636,2.16636,56000000.0
2009-07-27 08:51:00,2.16622,2.16638,2.16577,2.16595,32000000.0
2009-07-27 08:52:00,2.16596,2.16624,2.16594,2.16597,39000000.0
2009-07-27 08:53:00,2.16611,2.16623,2.166,2.166,63000000.0
2009-07-27 08:54:00,2.16588,2.16601,2.16588,2.16593,42000000.0
2009-07-27 08:55:00,2.16648,2.16655,2.16622,2.16655,55000000.0
2009-07-27 08:56:00,2.16645,2.16645,2.16589,2.16589,21000000.0
2009-07-27 08:57:00,2.16577,2.16605,2.16577,2.16596,23000000.0
2009-07-27 08:58:00,2.16662,2.16698,2.16645,2.16698,18000000.0
2009-07-27 08:59:00,2.16725,2.16797,2.16719,2.16797,12000000.0
2009-07-27 09:00:00,2.16883,2.16883,2.16812,2.16812,26000000.0
2009-07-27 09:01:00,2.16789,2.16804,2.16783,2.16792,19000000.0
2009-07-27 09:02:00,2.16767,2.16767,2.1668,2.16685,15000000.0
2009-07-27 09:03:00,2.16692,2.16738,2.16692,2.16713,16000000.0
2009-07-27 09:04:00,2.16733,2.16744,2.1672,2.16738,22000000.0
2009-07-27 09:05:00,2.16738,2.16738,2.16699,2.16711,11000000.0
2009-07-27 09:06:00,2.16665,2.16675,2.16637,2.16675,31000000.0
2009-07-27 09:07:00,2.16682,2.16682,2.16562,2.16562,33000000.0
2009-07-27 09:08:00,2.16566,2.16569,2.16536,2.16536,17000000.0
2009-07-27 09:09:00,2.16528,2.1654,2.16513,2.16524,37000000.0
2009-07-27 09:10:00,2.16541,2.16541,2.16513,2.16514,31000000.0
2009-07-27 09:11:00,2.16486,2.16512,2.16486,2.16505,26000000.0
2009-07-27 09:12:00,2.1649,2.16517,2.1649,2.16509,41000000.0
2009-07-27 09:13:00,2.16519,2.16568,2.16519,2.16568,61000000.0
2009-07-27 09:14:00,2.16551,2.16595,2.16539,2.16595,57000000.0
2009-07-27 09:15:00,2.16638,2.16638,2.16587,2.16609,33000000.0
2009-07-27 09:16:00,2.16631,2.16631,2.16596,2.16596,39000000.0
2009-07-27 09:17:00,2.16624,2.16649,2.16624,2.16631,40000000.0
2009-07-27 09:18:00,2.1665,2.16738,2.1665,2.16708,68000000.0
2009-07-27 09:19:00,2.16728,2.16763,2.16654,2.16654,52000000.0
2009-07-27 09:20:00,2.16632,2.16648,2.1662,2.1662,37000000.0
2009-07-27 09:21:00,2.16645,2.16688,2.16645,2.16666,61000000.0
2009-07-27 09:22:00,2.1666,2.16672,2.16648,2.16655,63000000.0
2009-07-27 09:23:00,2.16636,2.16662,2.16589,2.16589,65000000.0
2009-07-27 09:24:00,2.16616,2.16679,2.1661,2.16662,47000000.0
2009-07-27 09:25:00,2.16693,2.1672,2.16683,2.16695,32000000.0
2009-07-27 09:26:00,2.16686,2.16686,2.16643,2.16643,29000000.0
2009-07-27 09:27:00,2.16622,2.1663,2.16603,2.1663,55000000.0
2009-07-27 09:28:00,2.16629,2.16663,2.16618,2.16663,46000000.0
2009-07-27 09:29:00,2.16664,2.16713,2.16664,2.167,32000000.0
2009-07-27 09:30:00,2.16683,2.16692,2.16679,2.1669,24000000.0
2009-07-27 09:31:00,2.16706,2.16706,2.16669,2.16669,18000000.0
2009-07-27 09:32:00,2.16681,2.16695,2.16625,2.16625,35000000.0
2009-07-27 09:33:00,2.16613,2.1663,2.16611,2.16611,43000000.0
2009-07-27 09:34:00,2.16605,2.16652,2.16605,2.16652,31000000.0
2009-07-27 09:35:00,2.16669,2.16678,2.16651,2.16672,47000000.0
2009-07-27 09:36:00,2.16676,2.1672,2.16672,2.1672,34000000.0
2009-07-27 09:37:00,2.1678,2.1678,2.16744,2.16752,49000000.0
2009-07-27 09:38:00,2.16762,2.16762,2.16751,2.16751,37000000.0
2009-07-27 09:39:00,2.16736,2.16736,2.16703,2.16703,61000000.0
2009-07-27 09:40:00,2.16758,2.16802,2.16758,2.16783,46000000.0
2009-07-27 09:41:00,2.16771,2.16823,2.16771,2.16823,33000000.0
2009-07-27 09:42:00,2.16852,2.1687,2.16821,2.16821,60000000.0
2009-07-27 09:43:00,2.16825,2.16825,2.16795,2.16801,66000000.0
2009-07-27 09:44:00,2.16759,2.16769,2.1675,2.16769,21000000.0
2009-07-27 09:45:00,2.16781,2.16787,2.16761,2.16768,22000000.0
2009-07-27 09:46:00,2.16776,2.1685,2.16776,2.1685,30000000.0
2009-07-27 09:47:00,2.16798,2.16798,2.16764,2.16764,24000000.0
2009-07-27 09:48:00,2.16798,2.16817,2.16782,2.16817,34000000.0
2009-07-27 09:49:00,2.16833,2.16848,2.16806,2.16806,26000000.0
2009-07-27 09:50:00,2.16794,2.168,2.16779,2.168,34000000.0
2009-07-27 09:51:00,2.16831,2.16904,2.16831,2.16897,56000000.0
2009-07-27 09:52:00,2.16915,2.16928,2.16909,2.16917,38000000.0
2009-07-27 09:53:00,2.16914,2.16914,2.16875,2.16875,32000000.0
2009-07-27 09:54:00,2.16924,2.16924,2.16863,2.16863,36000000.0
2009-07-27 09:55:00,2.16904,2.16913,2.16901,2.16908,38000000.0
2009-07-27 09:56:00,2.16931,2.16955,2.16922,2.16922,38000000.0
2009-07-27 09:57:00,2.16867,2.16867,2.16785,2.16787,30000000.0
2009-07-27 09:58:00,2.16782,2.16803,2.16782,2.16802,52000000.0
2009-07-27 09:59:00,2.16794,2.16818,2.16771,2.16771,32000000.0
2009-07-27 10:00:00,2.16733,2.16757,2.16733,2.16744,39000000.0
2009-07-27 10:01:00,2.16711,2.16758,2.16711,2.16758,44000000.0
2009-07-27 10:02:00,2.16764,2.16787,2.16739,2.16739,34000000.0
2009-07-27 10:03:00,2.16736,2.16736,2.16719,2.16719,47000000.0
2009-07-27 10:04:00,2.16719,2.16747,2.16719,2.16725,32000000.0
2009-07-27 10:05:00,2.16731,2.16755,2.16731,2.16748,32000000.0
2009-07-27 10:06:00,2.16732,2.16732,2.16696,2.16696,42000000.0
2009-07-27 10:07:00,2.16693,2.16702,2.16686,2.16693,51000000.0
2009-07-27 10:08:00,2.16699,2.16699,2.16656,2.16673,54000000.0
2009-07-27 10:09:00,2.16628,2.16628,2.166,2.166,53000000.0
2009-07-27 10:10:00,2.16591,2.16633,2.16589,2.16602,72000000.0
2009-07-27 10:11:00,2.16588,2.16608,2.16587,2.16607,61000000.0
2009-07-27 10:12:00,2.16601,2.16607,2.16589,2.16607,65000000.0
2009-07-27 10:13:00,2.16602,2.16643,2.16572,2.16643,56000000.0
2009-07-27 10:14:00,2.16674,2.16687,2.16667,2.16687,49000000.0
2009-07-27 10:15:00,2.16677,2.16712,2.16677,2.16693,46000000.0
2009-07-27 10:16:00,2.16695,2.16696,2.16679,2.16684,33000000.0
2009-07-27 10:17:00,2.167,2.16732,2.167,2.16732,37000000.0
2009-07-27 10:18:00,2.16751,2.16759,2.16748,2.16759,50000000.0
2009-07-27 10:19:00,2.16757,2.16767,2.16757,2.16766,59000000.0
2009-07-27 10:20:00,2.16736,2.16736,2.16704,2.16704,41000000.0
2009-07-27 10:21:00,2.16732,2.16761,2.16732,2.16739,44000000.0
2009-07-27 10:22:00,2.16699,2.16699,2.16681,2.16687,47000000.0
2009-07-27 10:23:00,2.16679,2.16687,2.16658,2.16687,58000000.0
2009-07-27 10:24:00,2.16702,2.1672,2.16702,2.1672,43000000.0
2009-07-27 10:25:00,2.16729,2.16732,2.16717,2.16723,60000000.0
2009-07-27 10:26:00,2.16726,2.16726,2.16716,2.1672,64000000.0
2009-07-27 10:27:00,2.16721,2.16722,2.16705,2.16722,54000000.0
2009-07-27 10:28:00,2.16726,2.16749,2.16719,2.16746,62000000.0
2009-07-27 10:29:00,2.16731,2.16731,2.16706,2.16706,61000000.0
2009-07-27 10:30:00,2.16704,2.16709,2.16692,2.16699,36000000.0
2009-07-27 10:31:00,2.16705,2.16716,2.16694,2.16716,39000000.0
2009-07-27 10:32:00,2.16728,2.16733,2.1671,2.16716,44000000.0
2009-07-27 10:33:00,2.167,2.16752,2.167,2.16728,18000000.0
2009-07-27 10:34:00,2.16695,2.16695,2.16616,2.16627,20000000.0
2009-07-27 10:35:00,2.16567,2.16588,2.16563,2.16564,23000000.0
2009-07-27 10:36:00,2.16581,2.16587,2.16536,2.16536,32000000.0
2009-07-27 10:37:00,2.16556,2.16571,2.16555,2.16564,30000000.0
2009-07-27 10:38:00,2.16556,2.16577,2.16532,2.16577,26000000.0
2009-07-27 10:39:00,2.16591,2.16666,2.16591,2.16666,29000000.0
2009-07-27 10:40:00,2.1671,2.1671,2.16689,2.16689,19000000.0
2009-07-27 10:41:00,2.16697,2.16718,2.16679,2.16712,29000000.0
2009-07-27 10:42:00,2.16707,2.16707,2.1666,2.1666,38000000.0
2009-07-27 10:43:00,2.16641,2.16645,2.16628,2.16628,27000000.0
2009-07-27 10:44:00,2.16636,2.16656,2.16622,2.16634,26000000.0
2009-07-27 10:45:00,2.16573,2.16576,2.1653,2.1653,27000000.0
2009-07-27 10:46:00,2.1652,2.1652,2.16469,2.16498,35000000.0
2009-07-27 10:47:00,2.16483,2.16512,2.16454,2.16512,23000000.0
2009-07-27 10:48:00,2.16513,2.1652,2.16512,2.16513,44000000.0
2009-07-27 10:49:00,2.1651,2.16527,2.16506,2.16512,36000000.0
2009-07-27 10:50:00,2.16515,2.16515,2.16504,2.16507,47000000.0
2009-07-27 10:51:00,2.16525,2.16525,2.1649,2.16498,45000000.0
2009-07-27 10:52:00,2.16499,2.16521,2.16493,2.16509,33000000.0
2009-07-27 10:53:00,2.16517,2.16517,2.16494,2.16505,46000000.0
2009-07-27 10:54:00,2.16527,2.16555,2.16527,2.16555,35000000.0
2009-07-27 10:55:00,2.16551,2.16551,2.1651,2.1651,37000000.0
2009-07-27 10:56:00,2.1651,2.16517,2.16488,2.16498,33000000.0
2009-07-27 10:57:00,2.16507,2.16532,2.16506,2.16532,33000000.0
2009-07-27 10:58:00,2.16552,2.16603,2.16552,2.16602,26000000.0
2009-07-27 10:59:00,2.16604,2.16619,2.16604,2.16618,47000000.0
2009-07-27 11:00:00,2.16637,2.16639,2.16612,2.16612,39000000.0
2009-07-27 11:01:00,2.16628,2.16666,2.16628,2.16666,45000000.0
2009-07-27 11:02:00,2.16652,2.16659,2.16629,2.16652,17000000.0
2009-07-27 11:03:00,2.1671,2.1671,2.16654,2.16654,37000000.0
2009-07-27 11:04:00,2.16645,2.16645,2.16615,2.16615,40000000.0
2009-07-27 11:05:00,2.16611,2.16659,2.16598,2.16659,18000000.0
2009-07-27 11:06:00,2.1664,2.1664,2.16633,2.16639,19000000.0
2009-07-27 11:07:00,2.16645,2.16673,2.16645,2.16665,30000000.0
2009-07-27 11:08:00,2.16699,2.16699,2.16663,2.16683,30000000.0
2009-07-27 11:09:00,2.16691,2.16696,2.16664,2.16671,45000000.0
2009-07-27 11:10:00,2.16641,2.16684,2.16641,2.16684,35000000.0
2009-07-27 11:11:00,2.16689,2.16703,2.16665,2.16703,46000000.0
2009-07-27 11:12:00,2.16717,2.16732,2.16701,2.16732,55000000.0
2009-07-27 11:13:00,2.16701,2.16707,2.16665,2.16665,59000000.0
2009-07-27 11:14:00,2.1667,2.1667,2.16642,2.16647,41000000.0
2009-07-27 11:15:00,2.16645,2.16654,2.16629,2.16652,34000000.0
2009-07-27 11:16:00,2.16671,2.16697,2.1667,2.16685,20000000.0
2009-07-27 11:17:00,2.16705,2.16705,2.16673,2.16689,57000000.0
2009-07-27 11:18:00,2.16683,2.16684,2.16656,2.16684,44000000.0
2009-07-27 11:19:00,2.16678,2.16678,2.16647,2.16651,63000000.0
2009-07-27 11:20:00,2.16631,2.16631,2.16607,2.16616,43000000.0
2009-07-27 11:21:00,2.1663,2.16662,2.1663,2.16651,34000000.0
2009-07-27 11:22:00,2.16655,2.16655,2.16594,2.16594,56000000.0
2009-07-27 11:23:00,2.16543,2.16599,2.16543,2.16599,43000000.0
2009-07-27 11:24:00,2.16596,2.16608,2.16567,2.16589,53000000.0
2009-07-27 11:25:00,2.16561,2.1659,2.16559,2.16575,29000000.0
2009-07-27 11:26:00,2.16569,2.16611,2.16569,2.16609,41000000.0
2009-07-27 11:27:00,2.16598,2.1661,2.16594,2.16607,34000000.0
2009-07-27 11:28:00,2.16598,2.16648,2.16598,2.16633,36000000.0
2009-07-27 11:29:00,2.1659,2.16601,2.16577,2.16579,43000000.0
2009-07-27 11:30:00,2.16581,2.16592,2.1658,2.16587,24000000.0
2009-07-27 11:31:00,2.1658,2.1658,2.16547,2.16547,34000000.0
2009-07-27 11:32:00,2.16517,2.16526,2.16498,2.16507,46000000.0
2009-07-27 11:33:00,2.16502,2.16507,2.16496,2.16503,41000000.0
2009-07-27 11:34:00,2.16492,2.16494,2.16485,2.16493,28000000.0
2009-07-27 11:35:00,2.16491,2.16492,2.16485,2.16486,44000000.0
2009-07-27 11:36:00,2.16495,2.16506,2.16487,2.165,48000000.0
2009-07-27 11:37:00,2.16541,2.16561,2.16531,2.16561,50000000.0
2009-07-27 11:38:00,2.16527,2.16527,2.16454,2.16454,37000000.0
2009-07-27 11:39:00,2.16408,2.16433,2.16384,2.16384,52000000.0
2009-07-27 11:40:00,2.16398,2.16398,2.16365,2.16378,27000000.0
2009-07-27 11:41:00,2.163,2.163,2.16245,2.16245,49000000.0
2009-07-27 11:42:00,2.16237,2.16247,2.16237,2.16241,22000000.0
2009-07-27 11:43:00,2.16252,2.16268,2.16248,2.16258,45000000.0
2009-07-27 11:44:00,2.16256,2.16287,2.16256,2.16287,42000000.0
2009-07-27 11:45:00,2.16263,2.16269,2.16237,2.16243,41000000.0
2009-07-27 11:46:00,2.16216,2.16221,2.16208,2.16221,38000000.0
2009-07-27 11:47:00,2.16193,2.16193,2.16164,2.16165,22000000.0
2009-07-27 11:48:00,2.1613,2.16233,2.1613,2.16233,27000000.0
2009-07-27 11:49:00,2.16231,2.16248,2.16216,2.16245,41000000.0
2009-07-27 11:50:00,2.16176,2.16176,2.1614,2.16145,44000000.0
2009-07-27 11:51:00,2.16155,2.16155,2.16098,2.16153,37000000.0
2009-07-27 11:52:00,2.16129,2.16134,2.16086,2.16117,37000000.0
2009-07-27 11:53:00,2.16102,2.16111,2.1609,2.16094,33000000.0
2009-07-27 11:54:00,2.16123,2.16128,2.16088,2.1609,37000000.0
2009-07-27 11:55:00,2.16095,2.16129,2.16095,2.16129,38000000.0
2009-07-27 11:56:00,2.16104,2.16104,2.16046,2.16046,51000000.0
2009-07-27 11:57:00,2.16097,2.16105,2.16087,2.16105,29000000.0
2009-07-27 11:58:00,2.16109,2.16132,2.16105,2.16107,31000000.0
2009-07-27 11:59:00,2.16108,2.16116,2.16108,2.1611,51000000.0
2009-07-27 12:00:00,2.16113,2.16114,2.16103,2.16114,23000000.0
2009-07-27 12:01:00,2.16107,2.16107,2.16076,2.16076,24000000.0
2009-07-27 12:02:00,2.16096,2.16102,2.16083,2.16102,34000000.0
2009-07-27 12:03:00,2.16096,2.16167,2.16096,2.16167,36000000.0
2009-07-27 12:04:00,2.16218,2.16218,2.162,2.162,33000000.0
2009-07-27 12:05:00,2.16205,2.16279,2.16197,2.16279,26000000.0
2009-07-27 12:06:00,2.1627,2.1627,2.16172,2.16172,15000000.0
2009-07-27 12:07:00,2.16164,2.16192,2.16164,2.16192,23000000.0
2009-07-27 12:08:00,2.16194,2.16195,2.16163,2.16166,37000000.0
2009-07-27 12:09:00,2.16201,2.16213,2.16194,2.16207,11000000.0
2009-07-27 12:10:00,2.16208,2.16212,2.16195,2.16211,25000000.0
2009-07-27 12:11:00,2.16217,2.16223,2.16199,2.16202,33000000.0
2009-07-27 12:12:00,2.16179,2.16203,2.16179,2.1618,31000000.0
2009-07-27 12:13:00,2.16159,2.16159,2.16149,2.16149,24000000.0
2009-07-27 12:14:00,2.16146,2.16146,2.16116,2.16116,36000000.0
2009-07-27 12:15:00,2.16095,2.16107,2.16077,2.16077,29000000.0
2009-07-27 12:16:00,2.16055,2.16078,2.16043,2.16043,30000000.0
2009-07-27 12:17:00,2.16031,2.16046,2.16025,2.16046,41000000.0
2009-07-27 12:18:00,2.16041,2.16041,2.16011,2.16039,43000000.0
2009-07-27 12:19:00,2.16043,2.16064,2.16043,2.16064,37000000.0
2009-07-27 12:20:00,2.16057,2.16089,2.16054,2.16089,40000000.0
2009-07-27 12:21:00,2.16094,2.16116,2.16078,2.16084,61000000.0
2009-07-27 12:22:00,2.16102,2.16102,2.16028,2.16048,24000000.0
2009-07-27 12:23:00,2.1602,2.16056,2.1602,2.16056,23000000.0
2009-07-27 12:24:00,2.16092,2.16146,2.16092,2.16128,30000000.0
2009-07-27 12:25:00,2.16149,2.16219,2.16149,2.16219,22000000.0
2009-07-27 12:26:00,2.16216,2.16224,2.16214,2.16223,32000000.0
2009-07-27 12:27:00,2.16195,2.16209,2.1619,2.1619,25000000.0
2009-07-27 12:28:00,2.16174,2.16182,2.16158,2.16182,58000000.0
2009-07-27 12:29:00,2.16144,2.16145,2.15851,2.15939,71000000.0
2009-07-27 12:30:00,2.15986,2.16249,2.15986,2.16134,47000000.0
2009-07-27 12:31:00,2.16134,2.16135,2.16115,2.16124,55000000.0
2009-07-27 12:32:00,2.16167,2.16214,2.16167,2.16196,32000000.0
2009-07-27 12:33:00,2.16203,2.16212,2.16186,2.16186,40000000.0
2009-07-27 12:34:00,2.16162,2.1619,2.16162,2.1619,14000000.0
2009-07-27 12:35:00,2.16158,2.16193,2.16158,2.16193,20000000.0
2009-07-27 12:36:00,2.16185,2.1626,2.16185,2.1626,36000000.0
2009-07-27 12:37:00,2.16264,2.1629,2.16231,2.1629,22000000.0
2009-07-27 12:38:00,2.16294,2.16294,2.16246,2.16252,12000000.0
2009-07-27 12:39:00,2.16242,2.16281,2.16242,2.16278,20000000.0
2009-07-27 12:40:00,2.16286,2.16294,2.16286,2.16291,16000000.0
2009-07-27 12:41:00,2.16305,2.16312,2.16286,2.16286,10000000.0
2009-07-27 12:42:00,2.16283,2.16313,2.16283,2.16313,26000000.0
2009-07-27 12:43:00,2.16308,2.16308,2.16267,2.16267,9000000.0
2009-07-27 12:44:00,2.1629,2.1629,2.1626,2.1626,21000000.0
2009-07-27 12:45:00,2.16232,2.16289,2.16232,2.16263,30000000.0
2009-07-27 12:46:00,2.16289,2.16313,2.16289,2.16298,41000000.0
2009-07-27 12:47:00,2.16263,2.16282,2.16257,2.16282,26000000.0
2009-07-27 12:48:00,2.16245,2.16317,2.16245,2.16297,27000000.0
2009-07-27 12:49:00,2.16299,2.16307,2.16266,2.16266,36000000.0
2009-07-27 12:50:00,2.16235,2.16278,2.16233,2.16278,34000000.0
2009-07-27 12:51:00,2.16285,2.16297,2.16277,2.16283,25000000.0
2009-07-27 12:52:00,2.16278,2.16285,2.16251,2.16251,26000000.0
2009-07-27 12:53:00,2.16261,2.16276,2.16254,2.16275,16000000.0
2009-07-27 12:54:00,2.16284,2.16335,2.16284,2.16317,28000000.0
2009-07-27 12:55:00,2.16342,2.16342,2.16309,2.16309,29000000.0
2009-07-27 12:56:00,2.16322,2.16322,2.16271,2.16304,30000000.0
2009-07-27 12:57:00,2.16315,2.16323,2.1623,2.16257,26000000.0
2009-07-27 12:58:00,2.16189,2.16209,2.16175,2.16209,14000000.0
2009-07-27 12:59:00,2.1622,2.16255,2.16214,2.16255,32000000.0
2009-07-27 13:00:00,2.16285,2.16287,2.1627,2.16287,20000000.0
2009-07-27 13:01:00,2.16306,2.16315,2.16274,2.16274,31000000.0
2009-07-27 13:02:00,2.16275,2.16323,2.16196,2.16196,12000000.0
2009-07-27 13:03:00,2.16165,2.16177,2.16126,2.16126,21000000.0
2009-07-27 13:04:00,2.16118,2.16142,2.16115,2.16142,7000000.0
2009-07-27 13:05:00,2.16136,2.16142,2.16116,2.1613,17000000.0
2009-07-27 13:06:00,2.16155,2.16161,2.16128,2.1613,22000000.0
2009-07-27 13:07:00,2.16151,2.16157,2.16121,2.16121,17000000.0
2009-07-27 13:08:00,2.16136,2.16168,2.16136,2.1614,37000000.0
2009-07-27 13:09:00,2.16118,2.1615,2.16118,2.1615,33000000.0
2009-07-27 13:10:00,2.16142,2.16155,2.16119,2.16155,32000000.0
2009-07-27 13:11:00,2.16155,2.16179,2.16155,2.16163,21000000.0
2009-07-27 13:12:00,2.1617,2.16175,2.16147,2.16147,7000000.0
2009-07-27 13:13:00,2.16166,2.16174,2.16159,2.16159,11000000.0
2009-07-27 13:14:00,2.16186,2.16191,2.16154,2.16154,33000000.0
2009-07-27 13:15:00,2.16125,2.16133,2.16082,2.16082,25000000.0
2009-07-27 13:16:00,2.16046,2.16054,2.16023,2.16023,20000000.0
2009-07-27 13:17:00,2.16005,2.1601,2.15986,2.15986,19000000.0
2009-07-27 13:18:00,2.15982,2.15995,2.15974,2.15976,41000000.0
2009-07-27 13:19:00,2.15982,2.16012,2.15979,2.15996,36000000.0
2009-07-27 13:20:00,2.16062,2.16062,2.16036,2.16036,36000000.0
2009-07-27 13:21:00,2.16029,2.16056,2.16003,2.16003,54000000.0
2009-07-27 13:22:00,2.16029,2.16029,2.16012,2.16027,41000000.0
2009-07-27 13:23:00,2.16038,2.16044,2.16033,2.1604,11000000.0
2009-07-27 13:24:00,2.16088,2.1609,2.16051,2.16051,23000000.0
2009-07-27 13:25:00,2.15968,2.1601,2.15909,2.1601,25000000.0
2009-07-27 13:26:00,2.16006,2.16035,2.16006,2.16017,20000000.0
2009-07-27 13:27:00,2.16042,2.16089,2.16012,2.16089,32000000.0
2009-07-27 13:28:00,2.16111,2.16131,2.16058,2.16058,26000000.0
2009-07-27 13:29:00,2.16075,2.16136,2.16075,2.16136,25000000.0
2009-07-27 13:30:00,2.16194,2.16213,2.16178,2.16213,16000000.0
2009-07-27 13:31:00,2.1621,2.16226,2.16143,2.16226,21000000.0
2009-07-27 13:32:00,2.1621,2.16278,2.16209,2.16257,28000000.0
2009-07-27 13:33:00,2.16232,2.16266,2.16218,2.16246,18000000.0
2009-07-27 13:34:00,2.16238,2.16292,2.16202,2.16292,35000000.0
2009-07-27 13:35:00,2.16299,2.16299,2.16264,2.16298,10000000.0
2009-07-27 13:36:00,2.163,2.16333,2.16273,2.16333,40000000.0
2009-07-27 13:37:00,2.16315,2.16376,2.16315,2.16376,22000000.0
2009-07-27 13:38:00,2.16381,2.16381,2.16352,2.16353,39000000.0
2009-07-27 13:39:00,2.16312,2.16342,2.16288,2.16321,32000000.0
2009-07-27 13:40:00,2.16361,2.16362,2.16339,2.16339,35000000.0
2009-07-27 13:41:00,2.16333,2.1634,2.16304,2.16304,27000000.0
2009-07-27 13:42:00,2.16299,2.1632,2.16262,2.16285,32000000.0
2009-07-27 13:43:00,2.16268,2.16274,2.16195,2.16274,26000000.0
2009-07-27 13:44:00,2.16307,2.16392,2.16307,2.16392,25000000.0
2009-07-27 13:45:00,2.16388,2.16426,2.16352,2.16426,21000000.0
2009-07-27 13:46:00,2.16417,2.16417,2.16341,2.16344,13000000.0
2009-07-27 13:47:00,2.16355,2.16381,2.16355,2.16366,22000000.0
2009-07-27 13:48:00,2.16396,2.1642,2.16356,2.16396,21000000.0
2009-07-27 13:49:00,2.16339,2.16369,2.16332,2.16348,24000000.0
2009-07-27 13:50:00,2.16371,2.1645,2.16371,2.1645,27000000.0
2009-07-27 13:51:00,2.16439,2.16458,2.16409,2.16422,27000000.0
2009-07-27 13:52:00,2.1641,2.16439,2.16408,2.16432,31000000.0
2009-07-27 13:53:00,2.16461,2.16478,2.16425,2.16478,31000000.0
2009-07-27 13:54:00,2.16499,2.16499,2.16419,2.16434,28000000.0
2009-07-27 13:55:00,2.16387,2.16451,2.16387,2.16448,33000000.0
2009-07-27 13:56:00,2.1646,2.16495,2.1646,2.16495,23000000.0
2009-07-27 13:57:00,2.16517,2.1652,2.16498,2.16517,19000000.0
2009-07-27 13:58:00,2.16577,2.166,2.16553,2.16566,30000000.0
2009-07-27 13:59:00,2.16552,2.16558,2.16525,2.16558,39000000.0
2009-07-27 14:00:00,2.16581,2.16594,2.16565,2.16566,30000000.0
2009-07-27 14:01:00,2.16594,2.166,2.16568,2.166,16000000.0
2009-07-27 14:02:00,2.16552,2.1658,2.16537,2.16577,34000000.0
2009-07-27 14:03:00,2.16553,2.16601,2.16549,2.16601,24000000.0
2009-07-27 14:04:00,2.1659,2.1659,2.16555,2.16555,20000000.0
2009-07-27 14:05:00,2.16552,2.16625,2.16552,2.1661,31000000.0
2009-07-27 14:06:00,2.16645,2.16743,2.16645,2.16743,28000000.0
2009-07-27 14:07:00,2.1672,2.16759,2.16714,2.16714,32000000.0
2009-07-27 14:08:00,2.16711,2.16776,2.16711,2.16776,22000000.0
2009-07-27 14:09:00,2.16739,2.16739,2.16699,2.16728,15000000.0
2009-07-27 14:10:00,2.16709,2.16764,2.16709,2.16728,24000000.0
2009-07-27 14:11:00,2.16691,2.16745,2.16691,2.16727,22000000.0
2009-07-27 14:12:00,2.16749,2.16822,2.16749,2.16822,17000000.0
2009-07-27 14:13:00,2.16845,2.16856,2.16827,2.16836,19000000.0
2009-07-27 14:14:00,2.16885,2.16929,2.16885,2.16903,22000000.0
2009-07-27 14:15:00,2.16873,2.16892,2.16857,2.16875,26000000.0
2009-07-27 14:16:00,2.16871,2.16875,2.16852,2.16857,10000000.0
2009-07-27 14:17:00,2.16854,2.16854,2.16816,2.16816,8000000.0
2009-07-27 14:18:00,2.16832,2.16863,2.16814,2.16857,13000000.0
2009-07-27 14:19:00,2.16874,2.169,2.16872,2.16872,29000000.0
2009-07-27 14:20:00,2.16858,2.16871,2.16842,2.16871,15000000.0
2009-07-27 14:21:00,2.16939,2.16962,2.16931,2.16931,18000000.0
2009-07-27 14:22:00,2.16948,2.16968,2.16947,2.16947,10000000.0
2009-07-27 14:23:00,2.16929,2.16946,2.16924,2.16944,24000000.0
2009-07-27 14:24:00,2.16973,2.17012,2.16966,2.17012,17000000.0
2009-07-27 14:25:00,2.17025,2.17036,2.17005,2.17026,31000000.0
2009-07-27 14:26:00,2.1699,2.1702,2.1699,2.17012,14000000.0
2009-07-27 14:27:00,2.1704,2.1704,2.17007,2.17023,14000000.0
2009-07-27 14:28:00,2.17046,2.17094,2.17046,2.17085,9000000.0
2009-07-27 14:29:00,2.17101,2.17119,2.17101,2.17114,7000000.0
2009-07-27 14:30:00,2.17175,2.17178,2.17155,2.17161,17000000.0
2009-07-27 14:31:00,2.1715,2.1715,2.17093,2.17096,21000000.0
2009-07-27 14:32:00,2.17083,2.17101,2.1708,2.17099,8000000.0
2009-07-27 14:33:00,2.17145,2.1718,2.17135,2.1718,10000000.0
2009-07-27 14:34:00,2.17183,2.17186,2.1713,2.1713,5000000.0
2009-07-27 14:35:00,2.17132,2.17206,2.17132,2.17206,7000000.0
2009-07-27 14:36:00,2.17244,2.17287,2.17244,2.17287,8000000.0
2009-07-27 14:37:00,2.17311,2.17319,2.1727,2.17296,11000000.0
2009-07-27 14:38:00,2.17329,2.1733,2.17304,2.1733,7000000.0
2009-07-27 14:39:00,2.17322,2.17352,2.17317,2.17352,8000000.0
2009-07-27 14:40:00,2.17321,2.17321,2.17282,2.17306,8000000.0
2009-07-27 14:41:00,2.17297,2.17328,2.17258,2.17258,10000000.0
2009-07-27 14:42:00,2.17213,2.17213,2.1718,2.1718,9000000.0
2009-07-27 14:43:00,2.17136,2.17139,2.17126,2.17136,8000000.0
2009-07-27 14:44:00,2.17089,2.17106,2.17083,2.17083,8000000.0
2009-07-27 14:45:00,2.17097,2.17121,2.17097,2.17108,6000000.0
2009-07-27 14:46:00,2.17125,2.17133,2.17118,2.17118,9000000.0
2009-07-27 14:47:00,2.17121,2.17143,2.17097,2.17097,8000000.0
2009-07-27 14:48:00,2.171,2.17115,2.17077,2.17102,8000000.0
2009-07-27 14:49:00,2.17079,2.17085,2.17069,2.17083,9000000.0
2009-07-27 14:50:00,2.1707,2.17096,2.17067,2.1707,7000000.0
2009-07-27 14:51:00,2.17075,2.17104,2.17061,2.17079,10000000.0
2009-07-27 14:52:00,2.1707,2.17078,2.1707,2.17075,5000000.0
2009-07-27 14:53:00,2.17088,2.17088,2.17071,2.17085,7000000.0
2009-07-27 14:54:00,2.17069,2.17069,2.17053,2.17058,8000000.0
2009-07-27 14:55:00,2.17093,2.17118,2.17093,2.171,7000000.0
2009-07-27 14:56:00,2.17104,2.17104,2.17083,2.17093,8000000.0
2009-07-27 14:57:00,2.17082,2.17101,2.17034,2.17034,7000000.0
2009-07-27 14:58:00,2.17024,2.17027,2.17005,2.17027,8000000.0
2009-07-27 14:59:00,2.17033,2.1707,2.17033,2.1707,8000000.0
2009-07-27 15:00:00,2.17076,2.17157,2.17063,2.17157,7000000.0
2009-07-27 15:01:00,2.17208,2.17271,2.17198,2.17271,8000000.0
2009-07-27 15:02:00,2.17264,2.17269,2.17262,2.17269,7000000.0
2009-07-27 15:03:00,2.17279,2.17282,2.17251,2.17251,7000000.0
2009-07-27 15:04:00,2.17175,2.17175,2.17133,2.17133,8000000.0
2009-07-27 15:05:00,2.17065,2.17076,2.17015,2.17076,7000000.0
2009-07-27 15:06:00,2.17049,2.17049,2.17001,2.17021,8000000.0
2009-07-27 15:07:00,2.17055,2.17068,2.17032,2.17065,11000000.0
2009-07-27 15:08:00,2.17052,2.1706,2.17027,2.17027,8000000.0
2009-07-27 15:09:00,2.16992,2.16992,2.16945,2.16945,7000000.0
2009-07-27 15:10:00,2.1695,2.16989,2.1695,2.16989,7000000.0
2009-07-27 15:11:00,2.1697,2.16999,2.1697,2.16995,11000000.0
2009-07-27 15:12:00,2.16978,2.16989,2.16967,2.16979,10000000.0
2009-07-27 15:13:00,2.1699,2.17052,2.16981,2.17047,9000000.0
2009-07-27 15:14:00,2.1701,2.17017,2.16983,2.16983,5000000.0
2009-07-27 15:15:00,2.17024,2.17024,2.17,2.17001,8000000.0
2009-07-27 15:16:00,2.1697,2.17,2.1697,2.17,9000000.0
2009-07-27 15:17:00,2.16996,2.16996,2.16975,2.16983,5000000.0
2009-07-27 15:18:00,2.16977,2.17048,2.16977,2.17048,8000000.0
2009-07-27 15:19:00,2.17075,2.17089,2.17069,2.17069,7000000.0
2009-07-27 15:20:00,2.1705,2.17096,2.1705,2.17092,9000000.0
2009-07-27 15:21:00,2.17054,2.17054,2.17009,2.17026,8000000.0
2009-07-27 15:22:00,2.17064,2.17064,2.17047,2.1705,9000000.0
2009-07-27 15:23:00,2.17063,2.17186,2.17063,2.17186,8000000.0
2009-07-27 15:24:00,2.17207,2.17207,2.17199,2.17203,8000000.0
2009-07-27 15:25:00,2.17213,2.17228,2.17205,2.17205,7000000.0
2009-07-27 15:26:00,2.17173,2.17203,2.17173,2.17196,7000000.0
2009-07-27 15:27:00,2.17205,2.17205,2.17186,2.17186,7000000.0
2009-07-27 15:28:00,2.17188,2.17204,2.17172,2.17204,11000000.0
2009-07-27 15:29:00,2.17218,2.17218,2.17197,2.17211,7000000.0
2009-07-27 15:30:00,2.17147,2.17158,2.17144,2.17148,6000000.0
2009-07-27 15:31:00,2.17146,2.17146,2.17107,2.17107,9000000.0
2009-07-27 15:32:00,2.17059,2.17087,2.17055,2.17069,10000000.0
2009-07-27 15:33:00,2.17051,2.17057,2.17049,2.17049,8000000.0
2009-07-27 15:34:00,2.17071,2.17071,2.1703,2.17032,6000000.0
2009-07-27 15:35:00,2.17039,2.17177,2.17039,2.17177,7000000.0
2009-07-27 15:36:00,2.17188,2.17203,2.17162,2.17167,7000000.0
2009-07-27 15:37:00,2.17161,2.17161,2.17071,2.17087,8000000.0
2009-07-27 15:38:00,2.16964,2.17164,2.16964,2.17115,7000000.0
2009-07-27 15:39:00,2.17165,2.17186,2.17135,2.17142,10000000.0
2009-07-27 15:40:00,2.17083,2.17091,2.17063,2.17063,9000000.0
2009-07-27 15:41:00,2.17107,2.17122,2.1708,2.1708,11000000.0
2009-07-27 15:42:00,2.17092,2.17101,2.17069,2.17069,8000000.0
2009-07-27 15:43:00,2.1707,2.1707,2.17023,2.1704,8000000.0
2009-07-27 15:44:00,2.17061,2.17061,2.17017,2.17048,8000000.0
2009-07-27 15:45:00,2.17064,2.17077,2.17062,2.17077,8000000.0
2009-07-27 15:46:00,2.17107,2.17125,2.17095,2.17095,10000000.0
2009-07-27 15:47:00,2.17098,2.17117,2.17089,2.17094,7000000.0
2009-07-27 15:48:00,2.17105,2.17123,2.17098,2.17106,7000000.0
2009-07-27 15:49:00,2.17096,2.17128,2.17094,2.17128,6000000.0
2009-07-27 15:50:00,2.17104,2.17113,2.17077,2.1711,8000000.0
2009-07-27 15:51:00,2.17131,2.17142,2.17125,2.17133,9000000.0
2009-07-27 15:52:00,2.17157,2.17158,2.17141,2.17149,7000000.0
2009-07-27 15:53:00,2.17163,2.17237,2.17163,2.17231,7000000.0
2009-07-27 15:54:00,2.17202,2.17206,2.17181,2.17181,11000000.0
2009-07-27 15:55:00,2.1718,2.17204,2.17154,2.17204,9000000.0
2009-07-27 15:56:00,2.17223,2.17223,2.17207,2.17207,7000000.0
2009-07-27 15:57:00,2.17197,2.17197,2.17117,2.1714,10000000.0
2009-07-27 15:58:00,2.17148,2.17232,2.17148,2.17223,10000000.0
2009-07-27 15:59:00,2.17236,2.17243,2.17217,2.17217,7000000.0
2009-07-27 16:00:00,2.1721,2.1721,2.17076,2.17076,7000000.0
2009-07-27 16:01:00,2.17022,2.17047,2.17017,2.17017,9000000.0
2009-07-27 16:02:00,2.17024,2.17061,2.17001,2.17001,8000000.0
2009-07-27 16:03:00,2.17051,2.1715,2.17051,2.1715,11000000.0
2009-07-27 16:04:00,2.17184,2.17184,2.17132,2.17132,8000000.0
2009-07-27 16:05:00,2.17159,2.17165,2.1715,2.17154,9000000.0
2009-07-27 16:06:00,2.17139,2.1715,2.17123,2.17123,10000000.0
2009-07-27 16:07:00,2.17134,2.17148,2.17102,2.1712,10000000.0
2009-07-27 16:08:00,2.17063,2.1708,2.17012,2.1708,8000000.0
2009-07-27 16:09:00,2.17126,2.17163,2.17126,2.17144,7000000.0
2009-07-27 16:10:00,2.1719,2.17232,2.1719,2.17191,7000000.0
2009-07-27 16:11:00,2.17128,2.17155,2.17128,2.17131,10000000.0
2009-07-27 16:12:00,2.17167,2.17285,2.17167,2.17285,9000000.0
2009-07-27 16:13:00,2.17381,2.17417,2.17381,2.17388,7000000.0
2009-07-27 16:14:00,2.17364,2.17394,2.17347,2.17347,11000000.0
2009-07-27 16:15:00,2.17378,2.17378,2.17287,2.17287,7000000.0
2009-07-27 16:16:00,2.17215,2.17241,2.17185,2.17185,7000000.0
2009-07-27 16:17:00,2.17133,2.17133,2.17053,2.17088,11000000.0
2009-07-27 16:18:00,2.17126,2.17136,2.17112,2.17136,11000000.0
2009-07-27 16:19:00,2.17165,2.17165,2.17117,2.17127,11000000.0
2009-07-27 16:20:00,2.17159,2.17161,2.17141,2.17141,9000000.0
2009-07-27 16:21:00,2.17176,2.1723,2.17156,2.1723,9000000.0
2009-07-27 16:22:00,2.17264,2.17297,2.17259,2.17297,8000000.0
2009-07-27 16:23:00,2.17258,2.1726,2.17241,2.17241,8000000.0
2009-07-27 16:24:00,2.17257,2.1729,2.17256,2.17286,10000000.0
2009-07-27 16:25:00,2.17281,2.17286,2.17236,2.17236,7000000.0
2009-07-27 16:26:00,2.17271,2.17297,2.17267,2.17297,7000000.0
2009-07-27 16:27:00,2.17246,2.17258,2.17229,2.17229,11000000.0
2009-07-27 16:28:00,2.17273,2.17305,2.17272,2.17305,11000000.0
2009-07-27 16:29:00,2.17292,2.17312,2.17271,2.17312,7000000.0
2009-07-27 16:30:00,2.17313,2.17354,2.17313,2.17342,8000000.0
2009-07-27 16:31:00,2.17282,2.17287,2.17266,2.17285,7000000.0
2009-07-27 16:32:00,2.17281,2.17281,2.17218,2.17218,8000000.0
2009-07-27 16:33:00,2.17189,2.17274,2.1718,2.17274,11000000.0
2009-07-27 16:34:00,2.17257,2.17297,2.17257,2.17297,8000000.0
2009-07-27 16:35:00,2.17316,2.17336,2.17316,2.17336,7000000.0
2009-07-27 16:36:00,2.17303,2.17317,2.1729,2.1729,8000000.0
2009-07-27 16:37:00,2.17325,2.17325,2.17279,2.17292,8000000.0
2009-07-27 16:38:00,2.17271,2.17308,2.17271,2.17308,7000000.0
2009-07-27 16:39:00,2.17302,2.17302,2.17243,2.17243,8000000.0
2009-07-27 16:40:00,2.17246,2.17246,2.17212,2.1722,11000000.0
2009-07-27 16:41:00,2.17218,2.17255,2.17218,2.17239,10000000.0
2009-07-27 16:42:00,2.17201,2.17201,2.1715,2.17171,7000000.0
2009-07-27 16:43:00,2.17122,2.17122,2.17069,2.17075,7000000.0
2009-07-27 16:44:00,2.17049,2.17147,2.17049,2.17147,7000000.0
2009-07-27 16:45:00,2.17107,2.17139,2.17101,2.17116,11000000.0
2009-07-27 16:46:00,2.17131,2.17131,2.17091,2.17123,11000000.0
2009-07-27 16:47:00,2.17112,2.1712,2.17064,2.17064,7000000.0
2009-07-27 16:48:00,2.17062,2.17071,2.17023,2.17023,10000000.0
2009-07-27 16:49:00,2.16967,2.16987,2.16967,2.16983,8000000.0
2009-07-27 16:50:00,2.17044,2.17066,2.17044,2.17066,8000000.0
2009-07-27 16:51:00,2.1707,2.17078,2.17059,2.17078,9000000.0
2009-07-27 16:52:00,2.17057,2.17071,2.17057,2.17066,7000000.0
2009-07-27 16:53:00,2.17053,2.17059,2.17037,2.17054,6000000.0
2009-07-27 16:54:00,2.17092,2.17093,2.17081,2.17084,7000000.0
2009-07-27 16:55:00,2.17036,2.17088,2.17036,2.17088,11000000.0
2009-07-27 16:56:00,2.17123,2.17162,2.17116,2.17117,11000000.0
2009-07-27 16:57:00,2.17091,2.17113,2.17084,2.17113,7000000.0
2009-07-27 16:58:00,2.17045,2.17045,2.16981,2.16987,8000000.0
2009-07-27 16:59:00,2.16879,2.17023,2.16842,2.16842,7000000.0
2009-07-27 17:00:00,2.16843,2.16869,2.16817,2.16858,11000000.0
2009-07-27 17:01:00,2.16838,2.1686,2.16831,2.16858,7000000.0
2009-07-27 17:02:00,2.16876,2.16894,2.16871,2.16884,8000000.0
2009-07-27 17:03:00,2.16888,2.16893,2.16664,2.16864,7000000.0
2009-07-27 17:04:00,2.16879,2.16901,2.16879,2.16886,7000000.0
2009-07-27 17:05:00,2.16922,2.16922,2.16869,2.16869,10000000.0
2009-07-27 17:06:00,2.16871,2.16883,2.16869,2.16879,9000000.0
2009-07-27 17:07:00,2.16841,2.16842,2.16826,2.16842,8000000.0
2009-07-27 17:08:00,2.16805,2.16805,2.16779,2.16805,9000000.0
2009-07-27 17:09:00,2.16809,2.16862,2.16809,2.16862,8000000.0
2009-07-27 17:10:00,2.16873,2.16873,2.16856,2.1686,9000000.0
2009-07-27 17:11:00,2.16818,2.16818,2.16786,2.16793,8000000.0
2009-07-27 17:12:00,2.1682,2.1682,2.16789,2.16813,7000000.0
2009-07-27 17:13:00,2.16829,2.16829,2.1679,2.1679,8000000.0
2009-07-27 17:14:00,2.16795,2.16802,2.16742,2.16779,8000000.0
2009-07-27 17:15:00,2.1677,2.16788,2.16735,2.16771,7000000.0
2009-07-27 17:16:00,2.16779,2.16793,2.16773,2.1679,10000000.0
2009-07-27 17:17:00,2.16799,2.16813,2.16769,2.16785,7000000.0
2009-07-27 17:18:00,2.16783,2.16823,2.16772,2.16823,9000000.0
2009-07-27 17:19:00,2.16869,2.16875,2.16856,2.16875,7000000.0
2009-07-27 17:20:00,2.16871,2.16871,2.16771,2.16771,8000000.0
2009-07-27 17:21:00,2.16754,2.16754,2.16703,2.16703,10000000.0
2009-07-27 17:22:00,2.16697,2.16716,2.16685,2.16685,8000000.0
2009-07-27 17:23:00,2.167,2.16709,2.1669,2.16701,8000000.0
2009-07-27 17:24:00,2.16743,2.16768,2.16743,2.1675,7000000.0
2009-07-27 17:25:00,2.16729,2.16746,2.16727,2.16746,7000000.0
2009-07-27 17:26:00,2.16728,2.16781,2.16728,2.16781,7000000.0
2009-07-27 17:27:00,2.16756,2.16784,2.16756,2.16782,9000000.0
2009-07-27 17:28:00,2.16771,2.16789,2.16741,2.16789,7000000.0
2009-07-27 17:29:00,2.16798,2.16823,2.16786,2.16816,8000000.0
2009-07-27 17:30:00,2.16854,2.16874,2.16816,2.16858,8000000.0
2009-07-27 17:31:00,2.16888,2.16888,2.16865,2.16865,9000000.0
2009-07-27 17:32:00,2.16883,2.16883,2.16853,2.1688,8000000.0
2009-07-27 17:33:00,2.16859,2.16859,2.16827,2.1684,11000000.0
2009-07-27 17:34:00,2.16821,2.16821,2.16758,2.16758,9000000.0
2009-07-27 17:35:00,2.16801,2.16832,2.1679,2.16832,7000000.0
2009-07-27 17:36:00,2.16843,2.16849,2.16811,2.16827,7000000.0
2009-07-27 17:37:00,2.16845,2.16895,2.16845,2.16891,7000000.0
2009-07-27 17:38:00,2.16898,2.16898,2.16844,2.16844,8000000.0
2009-07-27 17:39:00,2.16851,2.16892,2.16851,2.16892,7000000.0
2009-07-27 17:40:00,2.16899,2.16899,2.16855,2.16869,9000000.0
2009-07-27 17:41:00,2.16855,2.16855,2.16833,2.16838,8000000.0
2009-07-27 17:42:00,2.16886,2.16898,2.16868,2.16868,11000000.0
2009-07-27 17:43:00,2.16883,2.16883,2.16832,2.16832,7000000.0
2009-07-27 17:44:00,2.16812,2.16838,2.16793,2.16838,10000000.0
2009-07-27 17:45:00,2.16847,2.16853,2.16835,2.16847,7000000.0
2009-07-27 17:46:00,2.16824,2.16869,2.16818,2.16869,8000000.0
2009-07-27 17:47:00,2.16877,2.16911,2.16862,2.16911,8000000.0
2009-07-27 17:48:00,2.16911,2.16911,2.16851,2.16858,7000000.0
2009-07-27 17:49:00,2.16866,2.16935,2.16866,2.16935,7000000.0
2009-07-27 17:50:00,2.169,2.16918,2.16899,2.16899,7000000.0
2009-07-27 17:51:00,2.16895,2.16913,2.16894,2.16911,7000000.0
2009-07-27 17:52:00,2.16863,2.16868,2.16851,2.16864,7000000.0
2009-07-27 17:53:00,2.16853,2.16859,2.16851,2.16856,7000000.0
2009-07-27 17:54:00,2.1685,2.16883,2.16845,2.16875,11000000.0
2009-07-27 17:55:00,2.16828,2.16882,2.16828,2.16882,7000000.0
2009-07-27 17:56:00,2.16904,2.1694,2.169,2.1694,7000000.0
2009-07-27 17:57:00,2.16881,2.16909,2.16881,2.16909,10000000.0
2009-07-27 17:58:00,2.16914,2.16917,2.16897,2.16911,10000000.0
2009-07-27 17:59:00,2.16939,2.16939,2.16906,2.1692,10000000.0
2009-07-27 18:00:00,2.16914,2.16953,2.16914,2.16951,10000000.0
2009-07-27 18:01:00,2.1697,2.16974,2.16952,2.16952,8000000.0
2009-07-27 18:02:00,2.1695,2.1695,2.16922,2.16922,8000000.0
2009-07-27 18:03:00,2.16953,2.17006,2.16949,2.17,10000000.0
2009-07-27 18:04:00,2.16968,2.16971,2.16934,2.16971,8000000.0
2009-07-27 18:05:00,2.16943,2.16943,2.16877,2.16895,10000000.0
2009-07-27 18:06:00,2.1691,2.16984,2.1691,2.16914,10000000.0
2009-07-27 18:07:00,2.16962,2.16977,2.16944,2.16944,8000000.0
2009-07-27 18:08:00,2.16899,2.16903,2.16881,2.16883,8000000.0
2009-07-27 18:09:00,2.16896,2.16927,2.16896,2.16927,8000000.0
2009-07-27 18:10:00,2.16899,2.16902,2.16722,2.16722,11000000.0
2009-07-27 18:11:00,2.16714,2.16714,2.16691,2.16706,7000000.0
2009-07-27 18:12:00,2.16688,2.16688,2.16671,2.1668,9000000.0
2009-07-27 18:13:00,2.167,2.167,2.16644,2.1668,11000000.0
2009-07-27 18:14:00,2.16654,2.16658,2.16641,2.16648,6000000.0
2009-07-27 18:15:00,2.16643,2.16663,2.16643,2.16647,8000000.0
2009-07-27 18:16:00,2.16618,2.16618,2.16584,2.16584,11000000.0
2009-07-27 18:17:00,2.16608,2.16635,2.16608,2.16635,6000000.0
2009-07-27 18:18:00,2.16611,2.16621,2.16602,2.16611,8000000.0
2009-07-27 18:19:00,2.16602,2.16652,2.16602,2.16652,9000000.0
2009-07-27 18:20:00,2.16644,2.16654,2.16641,2.16641,7000000.0
2009-07-27 18:21:00,2.16616,2.16624,2.16414,2.16585,11000000.0
2009-07-27 18:22:00,2.16593,2.16595,2.16579,2.16592,11000000.0
2009-07-27 18:23:00,2.1658,2.1658,2.16504,2.16504,8000000.0
2009-07-27 18:24:00,2.16528,2.16573,2.16528,2.16573,10000000.0
2009-07-27 18:25:00,2.16566,2.16599,2.16566,2.16599,7000000.0
2009-07-27 18:26:00,2.16625,2.16629,2.16616,2.16616,8000000.0
2009-07-27 18:27:00,2.16626,2.16746,2.16626,2.16746,7000000.0
2009-07-27 18:28:00,2.16742,2.16765,2.16742,2.16754,7000000.0
2009-07-27 18:29:00,2.16734,2.16754,2.16734,2.1675,7000000.0
2009-07-27 18:30:00,2.1675,2.16754,2.1672,2.16754,8000000.0
2009-07-27 18:31:00,2.16726,2.16726,2.16692,2.16697,9000000.0
2009-07-27 18:32:00,2.16715,2.16731,2.16667,2.16676,11000000.0
2009-07-27 18:33:00,2.16677,2.16729,2.16677,2.16708,11000000.0
2009-07-27 18:34:00,2.16699,2.16704,2.16659,2.16659,7000000.0
2009-07-27 18:35:00,2.16635,2.16668,2.16629,2.16653,8000000.0
2009-07-27 18:36:00,2.16676,2.16705,2.16676,2.16684,7000000.0
2009-07-27 18:37:00,2.1671,2.1674,2.16704,2.16704,8000000.0
2009-07-27 18:38:00,2.16696,2.16722,2.1668,2.16722,8000000.0
2009-07-27 18:39:00,2.16735,2.16774,2.16735,2.16753,7000000.0
2009-07-27 18:40:00,2.16716,2.1678,2.16708,2.1678,7000000.0
2009-07-27 18:41:00,2.16863,2.16945,2.16852,2.16945,8000000.0
2009-07-27 18:42:00,2.16927,2.16927,2.16872,2.16927,11000000.0
2009-07-27 18:43:00,2.16931,2.16931,2.16877,2.16877,8000000.0
2009-07-27 18:44:00,2.16902,2.16902,2.16891,2.16894,7000000.0
2009-07-27 18:45:00,2.16882,2.16903,2.16852,2.16852,11000000.0
2009-07-27 18:46:00,2.16864,2.16874,2.16809,2.16874,9000000.0
2009-07-27 18:47:00,2.16868,2.16868,2.16832,2.16832,8000000.0
2009-07-27 18:48:00,2.16866,2.16878,2.16849,2.16878,9000000.0
2009-07-27 18:49:00,2.1691,2.16919,2.16869,2.16869,7000000.0
2009-07-27 18:50:00,2.16876,2.16876,2.16837,2.16846,11000000.0
2009-07-27 18:51:00,2.1677,2.1677,2.1672,2.16738,5000000.0
2009-07-27 18:52:00,2.16742,2.16744,2.16727,2.16734,8000000.0
2009-07-27 18:53:00,2.16717,2.16756,2.16717,2.16756,11000000.0
2009-07-27 18:54:00,2.16744,2.16771,2.16744,2.16769,7000000.0
2009-07-27 18:55:00,2.16836,2.16847,2.16777,2.16777,7000000.0
2009-07-27 18:56:00,2.1675,2.16789,2.1675,2.16789,7000000.0
2009-07-27 18:57:00,2.16808,2.16815,2.16796,2.16796,10000000.0
2009-07-27 18:58:00,2.16812,2.16828,2.16803,2.16803,9000000.0
2009-07-27 18:59:00,2.16819,2.16833,2.16788,2.16833,8000000.0
2009-07-27 19:00:00,2.16848,2.16856,2.16836,2.16856,7000000.0
2009-07-27 19:01:00,2.16875,2.16883,2.1685,2.1686,7000000.0
2009-07-27 19:02:00,2.16858,2.16858,2.16814,2.16814,8000000.0
2009-07-27 19:03:00,2.16847,2.16858,2.1682,2.1682,7000000.0
2009-07-27 19:04:00,2.16848,2.16848,2.16789,2.16789,8000000.0
2009-07-27 19:05:00,2.16778,2.1684,2.16778,2.1684,8000000.0
2009-07-27 19:06:00,2.16877,2.16895,2.16844,2.16844,8000000.0
2009-07-27 19:07:00,2.16863,2.16863,2.16834,2.16834,9000000.0
2009-07-27 19:08:00,2.16853,2.16954,2.16853,2.16954,8000000.0
2009-07-27 19:09:00,2.16976,2.16976,2.16952,2.16952,7000000.0
2009-07-27 19:10:00,2.16934,2.16951,2.1693,2.16949,11000000.0
2009-07-27 19:11:00,2.16947,2.16947,2.16914,2.16939,10000000.0
2009-07-27 19:12:00,2.1695,2.16956,2.16945,2.16953,7000000.0
2009-07-27 19:13:00,2.16928,2.17059,2.16867,2.17059,6000000.0
2009-07-27 19:14:00,2.17069,2.17069,2.17031,2.17031,8000000.0
2009-07-27 19:15:00,2.17048,2.17058,2.17023,2.17023,5000000.0
2009-07-27 19:16:00,2.17035,2.17044,2.17029,2.17039,8000000.0
2009-07-27 19:17:00,2.17046,2.17082,2.17024,2.17082,10000000.0
2009-07-27 19:18:00,2.17099,2.17099,2.17056,2.17056,11000000.0
2009-07-27 19:19:00,2.1709,2.1709,2.17007,2.17007,8000000.0
2009-07-27 19:20:00,2.17026,2.17057,2.17026,2.17057,11000000.0
2009-07-27 19:21:00,2.17119,2.17119,2.17072,2.17082,10000000.0
2009-07-27 19:22:00,2.1709,2.17098,2.17081,2.17098,9000000.0
2009-07-27 19:23:00,2.17111,2.17121,2.17103,2.17116,8000000.0
2009-07-27 19:24:00,2.17066,2.17103,2.17055,2.17063,9000000.0
2009-07-27 19:25:00,2.17104,2.17112,2.17085,2.1711,9000000.0
2009-07-27 19:26:00,2.17095,2.17095,2.17084,2.17092,7000000.0
2009-07-27 19:27:00,2.17105,2.1712,2.17105,2.17108,8000000.0
2009-07-27 19:28:00,2.17112,2.17115,2.17084,2.17084,10000000.0
2009-07-27 19:29:00,2.17082,2.17125,2.17082,2.17102,7000000.0
2009-07-27 19:30:00,2.17091,2.17091,2.17041,2.17047,10000000.0
2009-07-27 19:31:00,2.17055,2.17055,2.17034,2.17049,7000000.0
2009-07-27 19:32:00,2.17038,2.17052,2.17026,2.17052,10000000.0
2009-07-27 19:33:00,2.17017,2.17047,2.17017,2.17029,7000000.0
2009-07-27 19:34:00,2.17035,2.17062,2.17033,2.17062,5000000.0
2009-07-27 19:35:00,2.17135,2.17135,2.17085,2.17085,7000000.0
2009-07-27 19:36:00,2.17075,2.17087,2.17069,2.17076,7000000.0
2009-07-27 19:37:00,2.17062,2.17062,2.17042,2.17056,8000000.0
2009-07-27 19:38:00,2.17036,2.17036,2.17004,2.1702,8000000.0
2009-07-27 19:39:00,2.17067,2.17067,2.16993,2.16993,8000000.0
2009-07-27 19:40:00,2.16987,2.16987,2.16868,2.16898,7000000.0
2009-07-27 19:41:00,2.16895,2.16928,2.16866,2.16928,9000000.0
2009-07-27 19:42:00,2.16913,2.16924,2.16906,2.16906,7000000.0
2009-07-27 19:43:00,2.16919,2.16919,2.16865,2.16918,11000000.0
2009-07-27 19:44:00,2.16921,2.16921,2.16909,2.16909,8000000.0
2009-07-27 19:45:00,2.16928,2.16938,2.16919,2.16924,9000000.0
2009-07-27 19:46:00,2.1693,2.1693,2.16913,2.16922,7000000.0
2009-07-27 19:47:00,2.16932,2.16946,2.16926,2.16946,9000000.0
2009-07-27 19:48:00,2.16958,2.16958,2.16928,2.16928,8000000.0
2009-07-27 19:49:00,2.16963,2.17,2.16963,2.16996,7000000.0
2009-07-27 19:50:00,2.16961,2.16969,2.16955,2.16955,7000000.0
2009-07-27 19:51:00,2.16953,2.16953,2.1692,2.16925,7000000.0
2009-07-27 19:52:00,2.1693,2.16953,2.16926,2.16933,7000000.0
2009-07-27 19:53:00,2.16989,2.16989,2.16952,2.16952,7000000.0
2009-07-27 19:54:00,2.16948,2.16948,2.16905,2.16909,8000000.0
2009-07-27 19:55:00,2.1688,2.16941,2.1688,2.16935,8000000.0
2009-07-27 19:56:00,2.16966,2.16995,2.16951,2.16992,8000000.0
2009-07-27 19:57:00,2.16985,2.16989,2.16967,2.16967,7000000.0
2009-07-27 19:58:00,2.16966,2.16966,2.1693,2.1694,10000000.0
2009-07-27 19:59:00,2.16922,2.16922,2.16902,2.16921,8000000.0
2009-07-27 20:00:00,2.16927,2.16935,2.16901,2.16922,7000000.0
2009-07-27 20:01:00,2.16933,2.16949,2.16931,2.16931,7000000.0
2009-07-27 20:02:00,2.16901,2.1691,2.16879,2.16879,7000000.0
2009-07-27 20:03:00,2.1688,2.16893,2.1687,2.1687,6000000.0
2009-07-27 20:04:00,2.16841,2.16865,2.16833,2.16865,9000000.0
2009-07-27 20:05:00,2.16861,2.16877,2.16842,2.16877,9000000.0
2009-07-27 20:06:00,2.16896,2.16914,2.16878,2.16878,11000000.0
2009-07-27 20:07:00,2.16889,2.16889,2.16858,2.16858,10000000.0
2009-07-27 20:08:00,2.16861,2.16861,2.16829,2.16843,8000000.0
2009-07-27 20:09:00,2.16828,2.16828,2.168,2.16809,7000000.0
2009-07-27 20:10:00,2.16748,2.16767,2.16735,2.1674,8000000.0
2009-07-27 20:11:00,2.16735,2.16758,2.16735,2.1675,8000000.0
2009-07-27 20:12:00,2.16785,2.1682,2.16785,2.16812,7000000.0
2009-07-27 20:13:00,2.1681,2.16833,2.168,2.16804,10000000.0
2009-07-27 20:14:00,2.16804,2.16813,2.16793,2.16793,6000000.0
2009-07-27 20:15:00,2.16784,2.16791,2.16768,2.16771,7000000.0
2009-07-27 20:16:00,2.16771,2.16791,2.16771,2.16791,7000000.0
2009-07-27 20:17:00,2.16783,2.16818,2.16783,2.16818,11000000.0
2009-07-27 20:18:00,2.16799,2.16835,2.16799,2.16831,9000000.0
2009-07-27 20:19:00,2.16826,2.16833,2.16806,2.16806,8000000.0
2009-07-27 20:20:00,2.16811,2.16841,2.16804,2.16841,7000000.0
2009-07-27 20:21:00,2.16828,2.16846,2.16817,2.16835,11000000.0
2009-07-27 20:22:00,2.16822,2.16829,2.1681,2.16815,7000000.0
2009-07-27 20:23:00,2.16816,2.1682,2.1681,2.1681,7000000.0
2009-07-27 20:24:00,2.16826,2.16857,2.16821,2.16821,8000000.0
2009-07-27 20:25:00,2.16738,2.16833,2.16738,2.16772,11000000.0
2009-07-27 20:26:00,2.16825,2.16838,2.16825,2.16837,8000000.0
2009-07-27 20:27:00,2.16838,2.16838,2.16825,2.16828,5000000.0
2009-07-27 20:28:00,2.16813,2.16819,2.16805,2.16809,7000000.0
2009-07-27 20:29:00,2.16816,2.16838,2.16816,2.16835,8000000.0
2009-07-27 20:30:00,2.16866,2.16866,2.16793,2.16793,8000000.0
2009-07-27 20:31:00,2.16845,2.16845,2.16828,2.16842,7000000.0
2009-07-27 20:32:00,2.16836,2.16836,2.16809,2.16818,7000000.0
2009-07-27 20:33:00,2.168,2.16813,2.1679,2.16811,7000000.0
2009-07-27 20:34:00,2.16807,2.16846,2.16807,2.16846,8000000.0
2009-07-27 20:35:00,2.16842,2.16881,2.16842,2.16868,9000000.0
2009-07-27 20:36:00,2.16845,2.16868,2.16845,2.16856,7000000.0
2009-07-27 20:37:00,2.16959,2.16963,2.16941,2.16955,11000000.0
2009-07-27 20:38:00,2.16983,2.16998,2.16976,2.16989,10000000.0
2009-07-27 20:39:00,2.16989,2.17012,2.16967,2.16967,9000000.0
2009-07-27 20:40:00,2.16994,2.17005,2.16994,2.16995,8000000.0
2009-07-27 20:41:00,2.16983,2.16993,2.16979,2.16979,8000000.0
2009-07-27 20:42:00,2.16937,2.16937,2.16894,2.16894,11000000.0
2009-07-27 20:43:00,2.16924,2.16948,2.16921,2.16948,8000000.0
2009-07-27 20:44:00,2.16962,2.16977,2.16948,2.16977,10000000.0
2009-07-27 20:45:00,2.16979,2.16979,2.16961,2.16964,7000000.0
2009-07-27 20:46:00,2.16973,2.16981,2.16968,2.16975,8000000.0
2009-07-27 20:47:00,2.16977,2.16995,2.16977,2.16995,5000000.0
2009-07-27 20:48:00,2.1701,2.1702,2.16995,2.17015,10000000.0
2009-07-27 20:49:00,2.17011,2.17012,2.16993,2.16993,7000000.0
2009-07-27 20:50:00,2.17026,2.17028,2.17005,2.17005,8000000.0
2009-07-27 20:51:00,2.17026,2.17032,2.1701,2.17032,5000000.0
2009-07-27 20:52:00,2.17066,2.17066,2.17044,2.17054,11000000.0
2009-07-27 20:53:00,2.17007,2.17007,2.16965,2.16965,11000000.0
2009-07-27 20:54:00,2.17028,2.17028,2.17004,2.17004,11000000.0
2009-07-27 20:55:00,2.17001,2.17012,2.16997,2.17001,8000000.0
2009-07-27 20:56:00,2.16989,2.1699,2.16954,2.1699,7000000.0
2009-07-27 20:57:00,2.1697,2.17,2.16959,2.17,9000000.0
2009-07-27 20:58:00,2.16991,2.17009,2.16991,2.17009,5000000.0
2009-07-27 20:59:00,2.17008,2.17008,2.17002,2.17006,7000000.0
2009-07-27 21:00:00,2.17005,2.17015,2.16975,2.17015,7000000.0
2009-07-27 21:01:00,2.17023,2.17023,2.16995,2.16999,7000000.0
2009-07-27 21:02:00,2.16976,2.16982,2.16958,2.16958,7000000.0
2009-07-27 21:03:00,2.16956,2.16983,2.16954,2.16962,8000000.0
2009-07-27 21:04:00,2.16958,2.16971,2.16931,2.16931,7000000.0
2009-07-27 21:05:00,2.16982,2.16989,2.1697,2.1698,8000000.0
2009-07-27 21:06:00,2.16969,2.17006,2.16969,2.17003,8000000.0
2009-07-27 21:07:00,2.17048,2.1709,2.17048,2.17081,8000000.0
2009-07-27 21:08:00,2.17084,2.17141,2.17084,2.17113,10000000.0
2009-07-27 21:09:00,2.17083,2.17089,2.17079,2.17079,10000000.0
2009-07-27 21:10:00,2.17084,2.17091,2.17077,2.17079,8000000.0
2009-07-27 21:11:00,2.17103,2.17104,2.17031,2.17031,7000000.0
2009-07-27 21:12:00,2.17075,2.17091,2.17075,2.17091,8000000.0
2009-07-27 21:13:00,2.17111,2.1713,2.17095,2.17115,10000000.0
2009-07-27 21:14:00,2.17091,2.17091,2.17045,2.17046,6000000.0
2009-07-27 21:15:00,2.17055,2.17074,2.17052,2.17052,8000000.0
2009-07-27 21:16:00,2.17048,2.17048,2.1697,2.1697,7000000.0
2009-07-27 21:17:00,2.16974,2.16976,2.16957,2.16957,8000000.0
2009-07-27 21:18:00,2.1695,2.1695,2.16939,2.16943,7000000.0
2009-07-27 21:19:00,2.16946,2.16958,2.16933,2.16958,9000000.0
2009-07-27 21:20:00,2.16937,2.16998,2.16929,2.16998,5000000.0
2009-07-27 21:21:00,2.1704,2.17047,2.17028,2.17041,10000000.0
2009-07-27 21:22:00,2.17035,2.17035,2.16963,2.16963,10000000.0
2009-07-27 21:23:00,2.16958,2.16965,2.16945,2.16965,7000000.0
2009-07-27 21:24:00,2.16954,2.16954,2.16906,2.16906,8000000.0
2009-07-27 21:25:00,2.16921,2.1696,2.16921,2.1696,7000000.0
2009-07-27 21:26:00,2.16951,2.16963,2.1693,2.16963,7000000.0
2009-07-27 21:27:00,2.16967,2.16967,2.16942,2.16952,7000000.0
2009-07-27 21:28:00,2.16962,2.16977,2.16951,2.16977,7000000.0
2009-07-27 21:29:00,2.16972,2.16972,2.16948,2.16959,8000000.0
2009-07-27 21:30:00,2.16945,2.16957,2.16942,2.16949,8000000.0
2009-07-27 21:31:00,2.16944,2.16961,2.16934,2.16961,8000000.0
2009-07-27 21:32:00,2.16947,2.16951,2.16939,2.16939,7000000.0
2009-07-27 21:33:00,2.16941,2.16955,2.1693,2.16944,11000000.0
2009-07-27 21:34:00,2.16937,2.16949,2.16931,2.16949,11000000.0
2009-07-27 21:35:00,2.16938,2.16972,2.16937,2.16971,11000000.0
2009-07-27 21:36:00,2.16959,2.16982,2.16941,2.16941,8000000.0
2009-07-27 21:37:00,2.1698,2.17025,2.1698,2.17025,8000000.0
2009-07-27 21:38:00,2.17011,2.17011,2.16954,2.16955,8000000.0
2009-07-27 21:39:00,2.16953,2.16967,2.16952,2.16953,9000000.0
2009-07-27 21:40:00,2.1695,2.1695,2.16929,2.16929,7000000.0
2009-07-27 21:41:00,2.16935,2.16948,2.16925,2.16942,9000000.0
2009-07-27 21:42:00,2.16964,2.16964,2.16932,2.16933,7000000.0
2009-07-27 21:43:00,2.16928,2.16948,2.16928,2.16939,11000000.0
2009-07-27 21:44:00,2.16934,2.16966,2.16934,2.16966,8000000.0
2009-07-27 21:45:00,2.16966,2.16974,2.16951,2.16964,10000000.0
2009-07-27 21:46:00,2.16962,2.16964,2.16954,2.16957,8000000.0
2009-07-27 21:47:00,2.16963,2.16975,2.16962,2.16966,8000000.0
2009-07-27 21:48:00,2.16956,2.1697,2.16953,2.1697,5000000.0
2009-07-27 21:49:00,2.16951,2.16955,2.16938,2.16945,8000000.0
2009-07-27 21:50:00,2.16951,2.16954,2.16939,2.16939,8000000.0
2009-07-27 21:51:00,2.16884,2.1689,2.16854,2.16884,7000000.0
2009-07-27 21:52:00,2.16869,2.16885,2.16863,2.16885,7000000.0
2009-07-27 21:53:00,2.1688,2.1688,2.16868,2.16878,7000000.0
2009-07-27 21:54:00,2.16881,2.16881,2.16857,2.16868,7000000.0
2009-07-27 21:55:00,2.16851,2.16851,2.16803,2.16803,7000000.0
2009-07-27 21:56:00,2.16791,2.16808,2.16788,2.16799,8000000.0
2009-07-27 21:57:00,2.16795,2.16795,2.16757,2.16784,7000000.0
2009-07-27 21:58:00,2.16819,2.16843,2.16811,2.16811,7000000.0
2009-07-27 21:59:00,2.16819,2.16846,2.16819,2.16831,8000000.0
2009-07-27 22:00:00,2.16862,2.16862,2.16818,2.16826,5000000.0
2009-07-27 22:01:00,2.16818,2.16819,2.16788,2.16819,9000000.0
2009-07-27 22:02:00,2.16823,2.16838,2.1682,2.16823,8000000.0
2009-07-27 22:03:00,2.16812,2.16812,2.16752,2.16753,11000000.0
2009-07-27 22:04:00,2.16754,2.16755,2.16751,2.16751,5000000.0
2009-07-27 22:05:00,2.16751,2.16757,2.16746,2.1675,10000000.0
2009-07-27 22:06:00,2.16763,2.1677,2.16759,2.16769,7000000.0
2009-07-27 22:07:00,2.16783,2.16799,2.16783,2.16797,8000000.0
2009-07-27 22:08:00,2.16799,2.16801,2.16751,2.16751,8000000.0
2009-07-27 22:09:00,2.16732,2.16737,2.1672,2.16733,9000000.0
2009-07-27 22:10:00,2.16713,2.16726,2.1671,2.1671,8000000.0
2009-07-27 22:11:00,2.16759,2.16759,2.16695,2.16702,9000000.0
2009-07-27 22:12:00,2.16714,2.16714,2.16689,2.16701,8000000.0
2009-07-27 22:13:00,2.16695,2.16723,2.16686,2.16706,7000000.0
2009-07-27 22:14:00,2.16749,2.16786,2.16742,2.16786,11000000.0
2009-07-27 22:15:00,2.16788,2.16788,2.1658,2.16772,8000000.0
2009-07-27 22:16:00,2.16746,2.16752,2.16725,2.16748,9000000.0
2009-07-27 22:17:00,2.16755,2.16755,2.16726,2.16734,7000000.0
2009-07-27 22:18:00,2.16738,2.16755,2.16738,2.16751,8000000.0
2009-07-27 22:19:00,2.16751,2.16751,2.16737,2.16747,7000000.0
2009-07-27 22:20:00,2.16762,2.16773,2.16734,2.16738,7000000.0
2009-07-27 22:21:00,2.16735,2.16735,2.16699,2.16729,9000000.0
2009-07-27 22:22:00,2.16733,2.16733,2.16723,2.16732,7000000.0
2009-07-27 22:23:00,2.16735,2.16735,2.16727,2.16729,5000000.0
2009-07-27 22:24:00,2.16698,2.16711,2.16695,2.16701,7000000.0
2009-07-27 22:25:00,2.16719,2.16719,2.16693,2.16717,8000000.0
2009-07-27 22:26:00,2.16694,2.16716,2.16689,2.167,9000000.0
2009-07-27 22:27:00,2.1672,2.16747,2.1672,2.16747,8000000.0
2009-07-27 22:28:00,2.16755,2.16758,2.16735,2.16758,8000000.0
2009-07-27 22:29:00,2.16748,2.16758,2.16748,2.16748,10000000.0
2009-07-27 22:30:00,2.16751,2.16764,2.16741,2.16755,7000000.0
2009-07-27 22:31:00,2.16743,2.16757,2.1674,2.16743,9000000.0
2009-07-27 22:32:00,2.16711,2.16724,2.16695,2.16695,8000000.0
2009-07-27 22:33:00,2.16695,2.16701,2.16679,2.16695,7000000.0
2009-07-27 22:34:00,2.16693,2.167,2.16689,2.16692,7000000.0
2009-07-27 22:35:00,2.16688,2.16688,2.16663,2.16682,8000000.0
2009-07-27 22:36:00,2.16676,2.16684,2.16663,2.16684,10000000.0
2009-07-27 22:37:00,2.1668,2.16703,2.1668,2.167,7000000.0
2009-07-27 22:38:00,2.1671,2.16717,2.16701,2.16709,8000000.0
2009-07-27 22:39:00,2.16714,2.16732,2.16714,2.16732,9000000.0
2009-07-27 22:40:00,2.16738,2.16738,2.16717,2.16732,7000000.0
2009-07-27 22:41:00,2.16722,2.1674,2.16689,2.16708,8000000.0
2009-07-27 22:42:00,2.16715,2.16715,2.16683,2.16683,7000000.0
2009-07-27 22:43:00,2.16698,2.16704,2.16688,2.16691,7000000.0
2009-07-27 22:44:00,2.16694,2.16745,2.16694,2.16745,7000000.0
2009-07-27 22:45:00,2.16747,2.1675,2.16721,2.16726,7000000.0
2009-07-27 22:46:00,2.16707,2.16719,2.16692,2.16711,8000000.0
2009-07-27 22:47:00,2.1671,2.16731,2.1671,2.16725,11000000.0
2009-07-27 22:48:00,2.16731,2.16747,2.16715,2.16747,8000000.0
2009-07-27 22:49:00,2.16709,2.16719,2.1667,2.16679,7000000.0
2009-07-27 22:50:00,2.16723,2.1673,2.16678,2.16684,7000000.0
2009-07-27 22:51:00,2.16725,2.16761,2.16725,2.16761,10000000.0
2009-07-27 22:52:00,2.16767,2.16767,2.16731,2.16759,8000000.0
2009-07-27 22:53:00,2.16764,2.16773,2.16746,2.16773,8000000.0
2009-07-27 22:54:00,2.16711,2.16711,2.1664,2.1664,5000000.0
2009-07-27 22:55:00,2.16776,2.16779,2.16751,2.16751,7000000.0
2009-07-27 22:56:00,2.16769,2.16772,2.1675,2.1675,7000000.0
2009-07-27 22:57:00,2.1676,2.16775,2.16752,2.16763,7000000.0
2009-07-27 22:58:00,2.16779,2.16779,2.1677,2.16771,6000000.0
2009-07-27 22:59:00,2.16747,2.16747,2.16697,2.16697,7000000.0
2009-07-27 23:00:00,2.16628,2.16628,2.16566,2.16585,8000000.0
2009-07-27 23:01:00,2.16589,2.16599,2.16537,2.16537,8000000.0
2009-07-27 23:02:00,2.16566,2.16576,2.16552,2.16567,8000000.0
2009-07-27 23:03:00,2.16593,2.16593,2.16586,2.16587,6000000.0
2009-07-27 23:04:00,2.16602,2.16628,2.16601,2.16619,8000000.0
2009-07-27 23:05:00,2.16648,2.16658,2.16641,2.16643,8000000.0
2009-07-27 23:06:00,2.16605,2.16631,2.16575,2.16578,9000000.0
2009-07-27 23:07:00,2.1665,2.1668,2.1665,2.16664,5000000.0
2009-07-27 23:08:00,2.16663,2.16669,2.16643,2.16643,7000000.0
2009-07-27 23:09:00,2.16656,2.16673,2.16656,2.1667,9000000.0
2009-07-27 23:10:00,2.16582,2.16702,2.16582,2.16702,11000000.0
2009-07-27 23:11:00,2.16661,2.1672,2.16661,2.1672,7000000.0
2009-07-27 23:12:00,2.16736,2.16779,2.16736,2.16779,6000000.0
2009-07-27 23:13:00,2.16765,2.16772,2.16745,2.1675,7000000.0
2009-07-27 23:14:00,2.16737,2.1674,2.16726,2.16735,11000000.0
2009-07-27 23:15:00,2.16723,2.16738,2.16723,2.16738,5000000.0
2009-07-27 23:16:00,2.16741,2.16742,2.16702,2.16735,11000000.0
2009-07-27 23:17:00,2.16735,2.16738,2.1672,2.16725,7000000.0
2009-07-27 23:18:00,2.16705,2.1671,2.16676,2.16676,8000000.0
2009-07-27 23:19:00,2.1672,2.16738,2.1672,2.16737,7000000.0
2009-07-27 23:20:00,2.16719,2.16719,2.167,2.167,9000000.0
2009-07-27 23:21:00,2.16706,2.16746,2.16706,2.16746,9000000.0
2009-07-27 23:22:00,2.16748,2.16761,2.16748,2.16758,5000000.0
2009-07-27 23:23:00,2.16757,2.16764,2.16757,2.16764,8000000.0
2009-07-27 23:24:00,2.16629,2.16635,2.1662,2.1662,7000000.0
2009-07-27 23:25:00,2.1677,2.16775,2.16767,2.16775,7000000.0
2009-07-27 23:26:00,2.16746,2.16746,2.16687,2.16687,8000000.0
2009-07-27 23:27:00,2.16604,2.16606,2.16591,2.16593,8000000.0
2009-07-27 23:28:00,2.16618,2.16637,2.16618,2.16629,10000000.0
2009-07-27 23:29:00,2.16677,2.16677,2.16592,2.16622,9000000.0
2009-07-27 23:30:00,2.16688,2.167,2.1668,2.16695,8000000.0
2009-07-27 23:31:00,2.16687,2.16697,2.1668,2.1668,7000000.0
2009-07-27 23:32:00,2.16695,2.16714,2.16695,2.16714,8000000.0
2009-07-27 23:33:00,2.16724,2.16731,2.16697,2.16703,7000000.0
2009-07-27 23:34:00,2.16698,2.1671,2.16697,2.16707,11000000.0
2009-07-27 23:35:00,2.16676,2.16745,2.16673,2.16673,9000000.0
2009-07-27 23:36:00,2.16707,2.16707,2.16695,2.16695,7000000.0
2009-07-27 23:37:00,2.16669,2.16669,2.16637,2.16653,5000000.0
2009-07-27 23:38:00,2.16663,2.16663,2.16611,2.16617,8000000.0
2009-07-27 23:39:00,2.16663,2.16673,2.16641,2.16649,10000000.0
2009-07-27 23:40:00,2.16667,2.16715,2.16667,2.16715,7000000.0
2009-07-27 23:41:00,2.16727,2.1673,2.16724,2.1673,11000000.0
2009-07-27 23:42:00,2.16729,2.16729,2.16626,2.16626,8000000.0
2009-07-27 23:43:00,2.16636,2.16666,2.16636,2.1665,7000000.0
2009-07-27 23:44:00,2.16642,2.1666,2.16642,2.1666,7000000.0
2009-07-27 23:45:00,2.16671,2.16692,2.16671,2.16692,7000000.0
2009-07-27 23:46:00,2.16643,2.16656,2.1664,2.16656,8000000.0
2009-07-27 23:47:00,2.16665,2.1667,2.16619,2.1667,8000000.0
2009-07-27 23:48:00,2.16665,2.16665,2.16629,2.16629,7000000.0
2009-07-27 23:49:00,2.16621,2.16627,2.16601,2.1662,10000000.0
2009-07-27 23:50:00,2.16639,2.16639,2.16615,2.16615,8000000.0
2009-07-27 23:51:00,2.16637,2.16649,2.16621,2.16621,7000000.0
2009-07-27 23:52:00,2.16616,2.1663,2.16604,2.16606,11000000.0
2009-07-27 23:53:00,2.1661,2.16634,2.16608,2.16627,8000000.0
2009-07-27 23:54:00,2.16446,2.16613,2.16446,2.16613,9000000.0
2009-07-27 23:55:00,2.16626,2.16626,2.16548,2.16622,10000000.0
2009-07-27 23:56:00,2.16573,2.16581,2.16562,2.16581,8000000.0
2009-07-27 23:57:00,2.16626,2.16626,2.16606,2.16621,8000000.0
2009-07-27 23:58:00,2.16609,2.16609,2.1658,2.16601,7000000.0
2009-07-27 23:59:00,2.16602,2.16602,2.16539,2.16572,9000000.0
2009-07-28 00:00:00,2.16534,2.16577,2.16519,2.16558,7000000.0
2009-07-28 00:01:00,2.16602,2.16614,2.16602,2.16607,8000000.0
2009-07-28 00:02:00,2.16596,2.16624,2.16588,2.16624,8000000.0
2009-07-28 00:03:00,2.16633,2.1664,2.16614,2.16614,10000000.0
2009-07-28 00:04:00,2.16634,2.16639,2.16616,2.16634,7000000.0
2009-07-28 00:05:00,2.16639,2.16665,2.16639,2.16665,11000000.0
2009-07-28 00:06:00,2.16658,2.16754,2.16658,2.16754,10000000.0
2009-07-28 00:07:00,2.16769,2.16778,2.16733,2.16733,8000000.0
2009-07-28 00:08:00,2.16668,2.16696,2.16668,2.16687,6000000.0
2009-07-28 00:09:00,2.1667,2.16693,2.1666,2.16674,7000000.0
2009-07-28 00:10:00,2.16685,2.16685,2.16655,2.16672,8000000.0
2009-07-28 00:11:00,2.16723,2.16752,2.16723,2.16751,11000000.0
2009-07-28 00:12:00,2.1673,2.16751,2.1673,2.16743,7000000.0
2009-07-28 00:13:00,2.16742,2.16744,2.16731,2.16744,8000000.0
2009-07-28 00:14:00,2.16733,2.16738,2.16717,2.16738,8000000.0
2009-07-28 00:15:00,2.16723,2.16728,2.16713,2.16713,8000000.0
2009-07-28 00:16:00,2.16714,2.16714,2.16687,2.16687,7000000.0
2009-07-28 00:17:00,2.16683,2.16695,2.16683,2.16687,5000000.0
2009-07-28 00:18:00,2.16701,2.16701,2.16683,2.16693,10000000.0
2009-07-28 00:19:00,2.16683,2.16683,2.16669,2.16675,11000000.0
2009-07-28 00:20:00,2.16675,2.16733,2.16675,2.16733,8000000.0
2009-07-28 00:21:00,2.16727,2.16739,2.16666,2.16666,7000000.0
2009-07-28 00:22:00,2.16596,2.16649,2.16596,2.16648,9000000.0
2009-07-28 00:23:00,2.16662,2.16662,2.1664,2.16652,8000000.0
2009-07-28 00:24:00,2.16665,2.16698,2.16665,2.16698,10000000.0
2009-07-28 00:25:00,2.16678,2.16678,2.16666,2.16669,9000000.0
2009-07-28 00:26:00,2.16683,2.16689,2.16665,2.16682,7000000.0
2009-07-28 00:27:00,2.16684,2.16716,2.16683,2.16715,9000000.0
2009-07-28 00:28:00,2.16725,2.16782,2.16725,2.16736,9000000.0
2009-07-28 00:29:00,2.16736,2.16746,2.16733,2.16733,8000000.0
2009-07-28 00:30:00,2.16745,2.16763,2.16735,2.16751,11000000.0
2009-07-28 00:31:00,2.16769,2.1678,2.16756,2.16757,8000000.0
2009-07-28 00:32:00,2.16758,2.16758,2.16701,2.16701,5000000.0
2009-07-28 00:33:00,2.16697,2.16719,2.16697,2.16714,7000000.0
2009-07-28 00:34:00,2.1673,2.16744,2.16718,2.16742,8000000.0
2009-07-28 00:35:00,2.16743,2.16748,2.16738,2.16746,10000000.0
2009-07-28 00:36:00,2.16755,2.16755,2.1671,2.16721,7000000.0
2009-07-28 00:37:00,2.16728,2.16771,2.16714,2.16768,8000000.0
2009-07-28 00:38:00,2.16728,2.16736,2.16693,2.16719,7000000.0
2009-07-28 00:39:00,2.16727,2.1673,2.16712,2.16717,10000000.0
2009-07-28 00:40:00,2.16728,2.16738,2.16724,2.1673,7000000.0
2009-07-28 00:41:00,2.16731,2.16737,2.16721,2.16721,10000000.0
2009-07-28 00:42:00,2.16684,2.16778,2.16684,2.16778,11000000.0
2009-07-28 00:43:00,2.16906,2.16906,2.16771,2.16796,8000000.0
2009-07-28 00:44:00,2.16717,2.16717,2.166,2.16601,5000000.0
2009-07-28 00:45:00,2.16709,2.17145,2.16709,2.17103,8000000.0
2009-07-28 00:46:00,2.17076,2.17078,2.17044,2.17073,11000000.0
2009-07-28 00:47:00,2.17078,2.17114,2.17078,2.17113,7000000.0
2009-07-28 00:48:00,2.17079,2.17079,2.1705,2.17053,10000000.0
2009-07-28 00:49:00,2.17048,2.17066,2.1704,2.17066,10000000.0
2009-07-28 00:50:00,2.17074,2.17074,2.17018,2.17018,8000000.0
2009-07-28 00:51:00,2.17011,2.17035,2.17011,2.17025,7000000.0
2009-07-28 00:52:00,2.16995,2.17002,2.16984,2.16984,8000000.0
2009-07-28 00:53:00,2.16993,2.16993,2.16912,2.16912,10000000.0
2009-07-28 00:54:00,2.16842,2.16842,2.16776,2.16813,8000000.0
2009-07-28 00:55:00,2.16921,2.16928,2.16916,2.16916,7000000.0
2009-07-28 00:56:00,2.16918,2.16919,2.16895,2.16895,7000000.0
2009-07-28 00:57:00,2.16908,2.16925,2.16876,2.1691,10000000.0
2009-07-28 00:58:00,2.16918,2.16995,2.16918,2.16995,6000000.0
2009-07-28 00:59:00,2.16998,2.17017,2.16998,2.16999,7000000.0
2009-07-28 01:00:00,2.17027,2.17028,2.17011,2.17028,9000000.0
2009-07-28 01:01:00,2.1703,2.1704,2.17026,2.1704,7000000.0
2009-07-28 01:02:00,2.17052,2.17057,2.17034,2.17057,8000000.0
2009-07-28 01:03:00,2.17073,2.17111,2.1706,2.1706,10000000.0
2009-07-28 01:04:00,2.17026,2.17051,2.17011,2.17051,8000000.0
2009-07-28 01:05:00,2.17039,2.17039,2.17012,2.17012,7000000.0
2009-07-28 01:06:00,2.17036,2.17044,2.17025,2.17025,8000000.0
2009-07-28 01:07:00,2.17011,2.17011,2.16978,2.16978,7000000.0
2009-07-28 01:08:00,2.16954,2.16955,2.16929,2.16955,8000000.0
2009-07-28 01:09:00,2.16911,2.16994,2.16911,2.16989,7000000.0
2009-07-28 01:10:00,2.16973,2.16973,2.1694,2.16946,11000000.0
2009-07-28 01:11:00,2.16959,2.16969,2.1695,2.16953,11000000.0
2009-07-28 01:12:00,2.16959,2.16963,2.16954,2.16958,6000000.0
2009-07-28 01:13:00,2.16993,2.16997,2.16984,2.16984,7000000.0
2009-07-28 01:14:00,2.1697,2.1697,2.16888,2.16888,8000000.0
2009-07-28 01:15:00,2.16905,2.17011,2.16905,2.17011,7000000.0
2009-07-28 01:16:00,2.17113,2.1716,2.17113,2.1716,9000000.0
2009-07-28 01:17:00,2.17117,2.17117,2.17078,2.17078,8000000.0
2009-07-28 01:18:00,2.17087,2.17124,2.17087,2.17124,8000000.0
2009-07-28 01:19:00,2.17196,2.1721,2.17108,2.17108,7000000.0
2009-07-28 01:20:00,2.17119,2.17177,2.17119,2.17153,8000000.0
2009-07-28 01:21:00,2.17151,2.17164,2.17151,2.17155,7000000.0
2009-07-28 01:22:00,2.17169,2.17174,2.17156,2.17174,7000000.0
2009-07-28 01:23:00,2.17202,2.17202,2.17173,2.17173,7000000.0
2009-07-28 01:24:00,2.17186,2.17188,2.17145,2.17145,11000000.0
2009-07-28 01:25:00,2.17102,2.17141,2.17099,2.17136,7000000.0
2009-07-28 01:26:00,2.17135,2.17135,2.17085,2.17085,8000000.0
2009-07-28 01:27:00,2.1713,2.1713,2.17087,2.17113,7000000.0
2009-07-28 01:28:00,2.17133,2.17138,2.17087,2.17087,8000000.0
2009-07-28 01:29:00,2.17036,2.17053,2.17033,2.17053,10000000.0
2009-07-28 01:30:00,2.17082,2.17082,2.17051,2.17069,7000000.0
2009-07-28 01:31:00,2.17085,2.17105,2.17084,2.17105,6000000.0
2009-07-28 01:32:00,2.17137,2.17163,2.17126,2.17132,9000000.0
2009-07-28 01:33:00,2.17102,2.17103,2.17071,2.17071,7000000.0
2009-07-28 01:34:00,2.16959,2.16959,2.16926,2.16948,11000000.0
2009-07-28 01:35:00,2.1695,2.17013,2.1695,2.17013,8000000.0
2009-07-28 01:36:00,2.17022,2.17022,2.16959,2.16983,6000000.0
2009-07-28 01:37:00,2.17023,2.17029,2.1702,2.17026,8000000.0
2009-07-28 01:38:00,2.17026,2.17053,2.17019,2.17053,7000000.0
2009-07-28 01:39:00,2.17032,2.17036,2.17021,2.17026,9000000.0
2009-07-28 01:40:00,2.17035,2.17037,2.17003,2.17033,11000000.0
2009-07-28 01:41:00,2.17033,2.17095,2.17033,2.17095,8000000.0
2009-07-28 01:42:00,2.17102,2.17102,2.17085,2.17087,9000000.0
2009-07-28 01:43:00,2.17092,2.17105,2.17088,2.171,9000000.0
2009-07-28 01:44:00,2.17109,2.17117,2.17099,2.17102,8000000.0
2009-07-28 01:45:00,2.17117,2.17141,2.17117,2.17141,7000000.0
2009-07-28 01:46:00,2.17151,2.17163,2.17136,2.17136,7000000.0
2009-07-28 01:47:00,2.17107,2.17107,2.17069,2.17089,7000000.0
2009-07-28 01:48:00,2.17041,2.17053,2.17005,2.17053,8000000.0
2009-07-28 01:49:00,2.17096,2.17122,2.17095,2.17119,8000000.0
2009-07-28 01:50:00,2.17122,2.17122,2.17091,2.17091,7000000.0
2009-07-28 01:51:00,2.1711,2.17111,2.17095,2.17095,10000000.0
2009-07-28 01:52:00,2.17106,2.17106,2.17079,2.17089,8000000.0
2009-07-28 01:53:00,2.17096,2.17096,2.17045,2.17052,8000000.0
2009-07-28 01:54:00,2.17056,2.17056,2.17041,2.17046,10000000.0
2009-07-28 01:55:00,2.17063,2.17098,2.17041,2.17098,9000000.0
2009-07-28 01:56:00,2.17109,2.17109,2.1691,2.17099,10000000.0
2009-07-28 01:57:00,2.17087,2.171,2.17055,2.17061,9000000.0
2009-07-28 01:58:00,2.17109,2.1712,2.17101,2.17107,8000000.0
2009-07-28 01:59:00,2.17107,2.17118,2.17106,2.17117,7000000.0
2009-07-28 02:00:00,2.17107,2.17111,2.17091,2.17111,11000000.0
2009-07-28 02:01:00,2.17087,2.17087,2.17021,2.17021,10000000.0
2009-07-28 02:02:00,2.1702,2.1704,2.1702,2.17036,13000000.0
2009-07-28 02:03:00,2.17045,2.17045,2.17037,2.17037,17000000.0
2009-07-28 02:04:00,2.17032,2.17032,2.16982,2.16982,12000000.0
2009-07-28 02:05:00,2.17011,2.17036,2.17001,2.17001,9000000.0
2009-07-28 02:06:00,2.17001,2.17012,2.16988,2.1699,7000000.0
2009-07-28 02:07:00,2.17011,2.17049,2.17011,2.17049,13000000.0
2009-07-28 02:08:00,2.17079,2.17088,2.17066,2.17066,16000000.0
2009-07-28 02:09:00,2.17046,2.17046,2.17036,2.17036,10000000.0
2009-07-28 02:10:00,2.17015,2.1702,2.17004,2.1702,8000000.0
2009-07-28 02:11:00,2.17019,2.17036,2.17019,2.1703,7000000.0
2009-07-28 02:12:00,2.17012,2.17083,2.16957,2.17009,14000000.0
2009-07-28 02:13:00,2.16997,2.17041,2.16997,2.17032,7000000.0
2009-07-28 02:14:00,2.17055,2.17055,2.17029,2.17037,7000000.0
2009-07-28 02:15:00,2.1703,2.17043,2.17024,2.17043,7000000.0
2009-07-28 02:16:00,2.17047,2.17063,2.17017,2.17063,8000000.0
2009-07-28 02:17:00,2.17063,2.17067,2.17018,2.17018,7000000.0
2009-07-28 02:18:00,2.1707,2.1707,2.17033,2.17033,11000000.0
2009-07-28 02:19:00,2.1702,2.17037,2.1702,2.17022,7000000.0
2009-07-28 02:20:00,2.17049,2.17049,2.17026,2.17039,12000000.0
2009-07-28 02:21:00,2.17018,2.17018,2.17003,2.17014,12000000.0
2009-07-28 02:22:00,2.17038,2.17054,2.17033,2.17036,7000000.0
2009-07-28 02:23:00,2.17038,2.17038,2.17013,2.17013,9000000.0
2009-07-28 02:24:00,2.17008,2.17008,2.16974,2.16975,8000000.0
2009-07-28 02:25:00,2.1698,2.1707,2.1698,2.1707,16000000.0
2009-07-28 02:26:00,2.17065,2.17065,2.17022,2.17022,20000000.0
2009-07-28 02:27:00,2.17045,2.17045,2.17018,2.17042,18000000.0
2009-07-28 02:28:00,2.17064,2.17201,2.17064,2.17201,10000000.0
2009-07-28 02:29:00,2.17105,2.17167,2.17105,2.17146,5000000.0
2009-07-28 02:30:00,2.17164,2.17164,2.1712,2.1712,10000000.0
2009-07-28 02:31:00,2.17128,2.17156,2.17116,2.17116,9000000.0
2009-07-28 02:32:00,2.17083,2.17124,2.17066,2.17124,15000000.0
2009-07-28 02:33:00,2.17161,2.17199,2.17161,2.17193,14000000.0
2009-07-28 02:34:00,2.17209,2.17209,2.17187,2.17194,9000000.0
2009-07-28 02:35:00,2.17202,2.17214,2.17197,2.17214,7000000.0
2009-07-28 02:36:00,2.17192,2.17198,2.17176,2.17194,11000000.0
2009-07-28 02:37:00,2.17201,2.17201,2.17149,2.17149,7000000.0
2009-07-28 02:38:00,2.17137,2.17137,2.17121,2.17132,7000000.0
2009-07-28 02:39:00,2.17175,2.17175,2.17163,2.17169,13000000.0
2009-07-28 02:40:00,2.17171,2.17195,2.17171,2.17195,11000000.0
2009-07-28 02:41:00,2.17193,2.17193,2.17177,2.17177,8000000.0
2009-07-28 02:42:00,2.17164,2.17176,2.17136,2.17136,10000000.0
2009-07-28 02:43:00,2.1714,2.17149,2.17135,2.17135,8000000.0
2009-07-28 02:44:00,2.17119,2.17165,2.17119,2.17165,10000000.0
2009-07-28 02:45:00,2.17177,2.17203,2.17158,2.17158,10000000.0
2009-07-28 02:46:00,2.1716,2.17189,2.1716,2.17189,10000000.0
2009-07-28 02:47:00,2.17196,2.17196,2.17178,2.17178,8000000.0
2009-07-28 02:48:00,2.17184,2.17207,2.17182,2.17207,11000000.0
2009-07-28 02:49:00,2.17159,2.17159,2.17114,2.17132,10000000.0
2009-07-28 02:50:00,2.17133,2.17133,2.17119,2.17119,5000000.0
2009-07-28 02:51:00,2.17108,2.1719,2.17108,2.1719,5000000.0
2009-07-28 02:52:00,2.17207,2.17209,2.17182,2.17209,8000000.0
2009-07-28 02:53:00,2.17228,2.17236,2.17221,2.17236,8000000.0
2009-07-28 02:54:00,2.17217,2.17217,2.17175,2.17175,7000000.0
2009-07-28 02:55:00,2.17096,2.17147,2.17096,2.17147,8000000.0
2009-07-28 02:56:00,2.1707,2.1707,2.17028,2.17038,7000000.0
2009-07-28 02:57:00,2.17076,2.17139,2.17076,2.171,8000000.0
2009-07-28 02:58:00,2.17124,2.17212,2.17123,2.17176,12000000.0
2009-07-28 02:59:00,2.17199,2.17199,2.17178,2.17178,19000000.0
2009-07-28 03:00:00,2.17226,2.17238,2.17224,2.17238,7000000.0
2009-07-28 03:01:00,2.17242,2.17251,2.17235,2.17251,10000000.0
2009-07-28 03:02:00,2.17209,2.17209,2.17172,2.17189,7000000.0
2009-07-28 03:03:00,2.17155,2.17155,2.17124,2.17124,11000000.0
2009-07-28 03:04:00,2.17118,2.17121,2.17106,2.17112,7000000.0
2009-07-28 03:05:00,2.17114,2.17138,2.17114,2.17134,10000000.0
2009-07-28 03:06:00,2.17107,2.17124,2.17032,2.17032,11000000.0
2009-07-28 03:07:00,2.1701,2.17049,2.1701,2.17049,5000000.0
2009-07-28 03:08:00,2.17023,2.17058,2.17023,2.17058,8000000.0
2009-07-28 03:09:00,2.17075,2.17115,2.17075,2.1709,10000000.0
2009-07-28 03:10:00,2.17085,2.17096,2.17074,2.17084,10000000.0
2009-07-28 03:11:00,2.17082,2.17089,2.17064,2.17089,8000000.0
2009-07-28 03:12:00,2.17101,2.17101,2.17089,2.17099,7000000.0
2009-07-28 03:13:00,2.17092,2.17102,2.17087,2.17092,10000000.0
2009-07-28 03:14:00,2.17084,2.17086,2.17062,2.17066,16000000.0
2009-07-28 03:15:00,2.17046,2.171,2.17023,2.17097,11000000.0
2009-07-28 03:16:00,2.17086,2.17086,2.17071,2.17071,5000000.0
2009-07-28 03:17:00,2.17077,2.17077,2.17064,2.17073,8000000.0
2009-07-28 03:18:00,2.1703,2.17044,2.17023,2.17039,6000000.0
2009-07-28 03:19:00,2.17038,2.17064,2.17038,2.17047,7000000.0
2009-07-28 03:20:00,2.17082,2.17121,2.17082,2.17121,7000000.0
2009-07-28 03:21:00,2.171,2.17109,2.17087,2.17094,7000000.0
2009-07-28 03:22:00,2.17115,2.17145,2.16957,2.17145,8000000.0
2009-07-28 03:23:00,2.17156,2.17163,2.17152,2.17152,9000000.0
2009-07-28 03:24:00,2.17155,2.1716,2.17147,2.17147,7000000.0
2009-07-28 03:25:00,2.17168,2.17168,2.1714,2.17145,23000000.0
2009-07-28 03:26:00,2.17142,2.17148,2.17135,2.17137,9000000.0
2009-07-28 03:27:00,2.17122,2.17134,2.17109,2.1712,7000000.0
2009-07-28 03:28:00,2.17112,2.17115,2.1711,2.17111,7000000.0
2009-07-28 03:29:00,2.17095,2.17095,2.17056,2.17056,6000000.0
2009-07-28 03:30:00,2.17097,2.17131,2.17093,2.17123,10000000.0
2009-07-28 03:31:00,2.17109,2.17115,2.17109,2.17111,5000000.0
2009-07-28 03:32:00,2.17089,2.17089,2.17082,2.17082,10000000.0
2009-07-28 03:33:00,2.17101,2.1711,2.17088,2.1711,7000000.0
2009-07-28 03:34:00,2.17091,2.17119,2.17091,2.17119,11000000.0
2009-07-28 03:35:00,2.17133,2.17133,2.17105,2.17113,8000000.0
2009-07-28 03:36:00,2.17122,2.17223,2.17122,2.17223,8000000.0
2009-07-28 03:37:00,2.17174,2.1718,2.17129,2.17129,8000000.0
2009-07-28 03:38:00,2.17151,2.17168,2.17145,2.17168,8000000.0
2009-07-28 03:39:00,2.17222,2.17245,2.17211,2.17238,10000000.0
2009-07-28 03:40:00,2.17246,2.17246,2.17145,2.17145,6000000.0
2009-07-28 03:41:00,2.17156,2.17158,2.1715,2.17154,8000000.0
2009-07-28 03:42:00,2.17161,2.17176,2.17146,2.17176,7000000.0
2009-07-28 03:43:00,2.17172,2.17172,2.17136,2.17169,9000000.0
2009-07-28 03:44:00,2.17145,2.17147,2.17139,2.17147,9000000.0
2009-07-28 03:45:00,2.17155,2.17155,2.17122,2.17122,7000000.0
2009-07-28 03:46:00,2.17128,2.17154,2.17128,2.17139,8000000.0
2009-07-28 03:47:00,2.1716,2.1716,2.1713,2.17143,9000000.0
2009-07-28 03:48:00,2.1713,2.17162,2.17114,2.17162,10000000.0
2009-07-28 03:49:00,2.17191,2.17212,2.17188,2.17204,23000000.0
2009-07-28 03:50:00,2.17215,2.17223,2.17187,2.17215,7000000.0
2009-07-28 03:51:00,2.17203,2.17243,2.17203,2.1724,8000000.0
2009-07-28 03:52:00,2.17256,2.17256,2.17214,2.17223,9000000.0
2009-07-28 03:53:00,2.17196,2.17213,2.17192,2.17192,8000000.0
2009-07-28 03:54:00,2.17209,2.17216,2.17148,2.17161,9000000.0
2009-07-28 03:55:00,2.17117,2.17128,2.17108,2.17128,10000000.0
2009-07-28 03:56:00,2.17112,2.17113,2.17106,2.17106,12000000.0
2009-07-28 03:57:00,2.17099,2.17107,2.1705,2.17107,9000000.0
2009-07-28 03:58:00,2.17161,2.17219,2.17161,2.17202,8000000.0
2009-07-28 03:59:00,2.17181,2.17197,2.17172,2.17192,7000000.0
2009-07-28 04:00:00,2.17199,2.1721,2.17183,2.17209,18000000.0
2009-07-28 04:01:00,2.17189,2.17211,2.17189,2.1721,8000000.0
2009-07-28 04:02:00,2.17217,2.1723,2.17202,2.17212,25000000.0
2009-07-28 04:03:00,2.17212,2.17229,2.17201,2.17211,12000000.0
2009-07-28 04:04:00,2.17229,2.17234,2.17212,2.17226,9000000.0
2009-07-28 04:05:00,2.17175,2.17199,2.17159,2.17165,7000000.0
2009-07-28 04:06:00,2.17216,2.17268,2.17216,2.17245,11000000.0
2009-07-28 04:07:00,2.17215,2.17224,2.17215,2.17224,7000000.0
2009-07-28 04:08:00,2.17238,2.17253,2.17238,2.17253,10000000.0
2009-07-28 04:09:00,2.17186,2.17228,2.17186,2.17228,5000000.0
2009-07-28 04:10:00,2.17232,2.17254,2.17215,2.17215,9000000.0
2009-07-28 04:11:00,2.17197,2.17197,2.17183,2.17185,7000000.0
2009-07-28 04:12:00,2.17185,2.17185,2.17173,2.17174,6000000.0
2009-07-28 04:13:00,2.17145,2.172,2.17138,2.172,8000000.0
2009-07-28 04:14:00,2.17171,2.17175,2.17141,2.17141,7000000.0
2009-07-28 04:15:00,2.17134,2.17152,2.17134,2.17144,8000000.0
2009-07-28 04:16:00,2.1714,2.17153,2.1714,2.17143,8000000.0
2009-07-28 04:17:00,2.17148,2.17156,2.17146,2.17153,19000000.0
2009-07-28 04:18:00,2.17146,2.1716,2.17145,2.1716,8000000.0
2009-07-28 04:19:00,2.17138,2.1721,2.17135,2.1721,21000000.0
2009-07-28 04:20:00,2.17156,2.17156,2.17106,2.17112,11000000.0
2009-07-28 04:21:00,2.17114,2.17122,2.17102,2.1712,7000000.0
2009-07-28 04:22:00,2.17168,2.17184,2.17167,2.17167,8000000.0
2009-07-28 04:23:00,2.17179,2.17204,2.17171,2.17198,9000000.0
2009-07-28 04:24:00,2.17189,2.17189,2.17123,2.17123,12000000.0
2009-07-28 04:25:00,2.1712,2.17183,2.17118,2.17183,9000000.0
2009-07-28 04:26:00,2.17108,2.17115,2.17096,2.17112,8000000.0
2009-07-28 04:27:00,2.17122,2.17152,2.17122,2.17141,9000000.0
2009-07-28 04:28:00,2.17167,2.1717,2.1716,2.17169,14000000.0
2009-07-28 04:29:00,2.17174,2.17188,2.17173,2.17178,16000000.0
2009-07-28 04:30:00,2.17174,2.1718,2.17157,2.17157,25000000.0
2009-07-28 04:31:00,2.17152,2.17158,2.17149,2.17149,5000000.0
2009-07-28 04:32:00,2.17153,2.17245,2.17153,2.17245,12000000.0
2009-07-28 04:33:00,2.17296,2.17296,2.17232,2.17232,10000000.0
2009-07-28 04:34:00,2.17233,2.1728,2.17227,2.1728,15000000.0
2009-07-28 04:35:00,2.17247,2.17256,2.17236,2.17236,9000000.0
2009-07-28 04:36:00,2.17308,2.17308,2.17292,2.17292,7000000.0
2009-07-28 04:37:00,2.17281,2.17298,2.17221,2.17221,7000000.0
2009-07-28 04:38:00,2.17208,2.17251,2.17208,2.17226,10000000.0
2009-07-28 04:39:00,2.17181,2.1723,2.17175,2.1723,5000000.0
2009-07-28 04:40:00,2.17349,2.1737,2.17315,2.17368,11000000.0
2009-07-28 04:41:00,2.17325,2.17412,2.17325,2.17386,9000000.0
2009-07-28 04:42:00,2.17386,2.17386,2.17373,2.1738,11000000.0
2009-07-28 04:43:00,2.17376,2.17376,2.1735,2.17355,9000000.0
2009-07-28 04:44:00,2.17367,2.17367,2.17318,2.1734,8000000.0
2009-07-28 04:45:00,2.17354,2.17354,2.17324,2.17324,9000000.0
2009-07-28 04:46:00,2.17297,2.17297,2.17217,2.17217,7000000.0
2009-07-28 04:47:00,2.17209,2.17219,2.17147,2.17188,8000000.0
2009-07-28 04:48:00,2.1722,2.17236,2.17209,2.17209,7000000.0
2009-07-28 04:49:00,2.17219,2.17237,2.17219,2.17236,6000000.0
2009-07-28 04:50:00,2.17269,2.17269,2.17231,2.17231,7000000.0
2009-07-28 04:51:00,2.17229,2.17249,2.17229,2.17249,15000000.0
2009-07-28 04:52:00,2.1724,2.17252,2.17234,2.17252,9000000.0
2009-07-28 04:53:00,2.17187,2.17189,2.17185,2.17189,8000000.0
2009-07-28 04:54:00,2.17188,2.17193,2.17174,2.17174,11000000.0
2009-07-28 04:55:00,2.17181,2.17185,2.17175,2.17185,11000000.0
2009-07-28 04:56:00,2.17195,2.17231,2.17195,2.17231,12000000.0
2009-07-28 04:57:00,2.17233,2.17233,2.17211,2.17226,8000000.0
2009-07-28 04:58:00,2.1723,2.17249,2.17228,2.17245,9000000.0
2009-07-28 04:59:00,2.17263,2.17263,2.17217,2.17217,12000000.0
2009-07-28 05:00:00,2.17179,2.17205,2.17179,2.17196,9000000.0
2009-07-28 05:01:00,2.17157,2.17208,2.17143,2.17208,7000000.0
2009-07-28 05:02:00,2.17186,2.17186,2.17113,2.17113,7000000.0
2009-07-28 05:03:00,2.17108,2.1716,2.17107,2.17155,8000000.0
2009-07-28 05:04:00,2.17159,2.17176,2.17159,2.17161,9000000.0
2009-07-28 05:05:00,2.17162,2.17181,2.17162,2.17181,13000000.0
2009-07-28 05:06:00,2.17169,2.17199,2.17169,2.17197,8000000.0
2009-07-28 05:07:00,2.17202,2.17204,2.17168,2.17168,10000000.0
2009-07-28 05:08:00,2.17151,2.17159,2.17138,2.17138,6000000.0
2009-07-28 05:09:00,2.17112,2.17112,2.17043,2.17059,16000000.0
2009-07-28 05:10:00,2.17062,2.17079,2.17056,2.17057,12000000.0
2009-07-28 05:11:00,2.17041,2.17041,2.16926,2.16926,11000000.0
2009-07-28 05:12:00,2.16939,2.1697,2.16924,2.1697,16000000.0
2009-07-28 05:13:00,2.16928,2.16928,2.16867,2.16878,9000000.0
2009-07-28 05:14:00,2.16831,2.16843,2.16816,2.16842,12000000.0
2009-07-28 05:15:00,2.16845,2.16865,2.16842,2.16865,8000000.0
2009-07-28 05:16:00,2.16843,2.16843,2.1674,2.1674,11000000.0
2009-07-28 05:17:00,2.16778,2.16782,2.16755,2.16761,9000000.0
2009-07-28 05:18:00,2.16774,2.16774,2.1672,2.16748,16000000.0
2009-07-28 05:19:00,2.16697,2.1677,2.16697,2.16732,9000000.0
2009-07-28 05:20:00,2.1676,2.16867,2.1676,2.16867,11000000.0
2009-07-28 05:21:00,2.16829,2.16854,2.16829,2.16854,15000000.0
2009-07-28 05:22:00,2.16845,2.16845,2.16803,2.16803,28000000.0
2009-07-28 05:23:00,2.16802,2.16819,2.16802,2.16804,26000000.0
2009-07-28 05:24:00,2.16797,2.16802,2.16795,2.16796,27000000.0
2009-07-28 05:25:00,2.16796,2.16837,2.16796,2.16807,47000000.0
2009-07-28 05:26:00,2.16806,2.16832,2.16806,2.1683,38000000.0
2009-07-28 05:27:00,2.16828,2.16828,2.16789,2.16822,7000000.0
2009-07-28 05:28:00,2.1685,2.16861,2.16842,2.16861,22000000.0
2009-07-28 05:29:00,2.16868,2.16873,2.1686,2.1686,11000000.0
2009-07-28 05:30:00,2.16856,2.16883,2.16856,2.16883,7000000.0
2009-07-28 05:31:00,2.16871,2.16884,2.16857,2.16857,10000000.0
2009-07-28 05:32:00,2.16856,2.16856,2.16799,2.16827,10000000.0
2009-07-28 05:33:00,2.16857,2.16885,2.16857,2.16866,8000000.0
2009-07-28 05:34:00,2.16857,2.16857,2.16787,2.16797,8000000.0
2009-07-28 05:35:00,2.1679,2.1682,2.1679,2.1682,10000000.0
2009-07-28 05:36:00,2.16837,2.16851,2.16835,2.16851,15000000.0
2009-07-28 05:37:00,2.16853,2.16853,2.16813,2.16813,11000000.0
2009-07-28 05:38:00,2.1681,2.16822,2.16804,2.16822,11000000.0
2009-07-28 05:39:00,2.16837,2.16851,2.16798,2.16832,7000000.0
2009-07-28 05:40:00,2.16829,2.16868,2.16829,2.16868,5000000.0
2009-07-28 05:41:00,2.16891,2.16929,2.16891,2.16913,9000000.0
2009-07-28 05:42:00,2.16946,2.17021,2.16946,2.16985,16000000.0
2009-07-28 05:43:00,2.1702,2.17063,2.1702,2.17063,8000000.0
2009-07-28 05:44:00,2.17047,2.17047,2.16974,2.16991,9000000.0
2009-07-28 05:45:00,2.16989,2.16996,2.16908,2.16933,13000000.0
2009-07-28 05:46:00,2.16896,2.16896,2.16875,2.16889,10000000.0
2009-07-28 05:47:00,2.16901,2.16904,2.16882,2.16904,15000000.0
2009-07-28 05:48:00,2.16885,2.16907,2.16885,2.16905,11000000.0
2009-07-28 05:49:00,2.16875,2.16878,2.1687,2.16878,8000000.0
2009-07-28 05:50:00,2.16892,2.16892,2.16878,2.16878,13000000.0
2009-07-28 05:51:00,2.1687,2.16889,2.16868,2.16882,30000000.0
2009-07-28 05:52:00,2.16885,2.16885,2.1684,2.1684,15000000.0
2009-07-28 05:53:00,2.16845,2.16899,2.16845,2.16899,8000000.0
2009-07-28 05:54:00,2.16929,2.17007,2.16929,2.16987,16000000.0
2009-07-28 05:55:00,2.16956,2.16979,2.16956,2.16974,11000000.0
2009-07-28 05:56:00,2.16942,2.16945,2.16936,2.16936,33000000.0
2009-07-28 05:57:00,2.16932,2.16944,2.16932,2.16944,11000000.0
2009-07-28 05:58:00,2.16948,2.16948,2.16941,2.16941,19000000.0
2009-07-28 05:59:00,2.16937,2.16939,2.16869,2.16869,12000000.0
2009-07-28 06:00:00,2.16911,2.1695,2.16907,2.16909,25000000.0
2009-07-28 06:01:00,2.16893,2.16904,2.16866,2.16886,16000000.0
2009-07-28 06:02:00,2.16901,2.16922,2.16901,2.16911,13000000.0
2009-07-28 06:03:00,2.16884,2.16901,2.16875,2.16901,22000000.0
2009-07-28 06:04:00,2.16904,2.16922,2.16878,2.16878,11000000.0
2009-07-28 06:05:00,2.16897,2.16897,2.1687,2.1687,9000000.0
2009-07-28 06:06:00,2.16839,2.1685,2.16821,2.16821,8000000.0
2009-07-28 06:07:00,2.16825,2.16856,2.16825,2.16856,10000000.0
2009-07-28 06:08:00,2.16782,2.16782,2.16614,2.16614,8000000.0
2009-07-28 06:09:00,2.166,2.16699,2.166,2.16699,10000000.0
2009-07-28 06:10:00,2.16673,2.16681,2.166,2.166,8000000.0
2009-07-28 06:11:00,2.16553,2.16563,2.16445,2.16445,7000000.0
2009-07-28 06:12:00,2.16434,2.16441,2.16399,2.1643,10000000.0
2009-07-28 06:13:00,2.16407,2.16409,2.16357,2.16357,15000000.0
2009-07-28 06:14:00,2.16352,2.16541,2.16352,2.16541,10000000.0
2009-07-28 06:15:00,2.16511,2.16551,2.16511,2.16543,18000000.0
2009-07-28 06:16:00,2.16554,2.16599,2.16554,2.16581,11000000.0
2009-07-28 06:17:00,2.16586,2.16609,2.16586,2.16609,7000000.0
2009-07-28 06:18:00,2.1657,2.1657,2.1654,2.16568,13000000.0
2009-07-28 06:19:00,2.16522,2.16538,2.16515,2.16515,12000000.0
2009-07-28 06:20:00,2.16562,2.16562,2.16518,2.16541,18000000.0
2009-07-28 06:21:00,2.16528,2.16548,2.16501,2.16537,26000000.0
2009-07-28 06:22:00,2.16539,2.16561,2.16532,2.16553,10000000.0
2009-07-28 06:23:00,2.16572,2.16645,2.16572,2.16645,11000000.0
2009-07-28 06:24:00,2.16665,2.16678,2.16658,2.16678,11000000.0
2009-07-28 06:25:00,2.16674,2.16674,2.16663,2.16663,10000000.0
2009-07-28 06:26:00,2.16648,2.16648,2.16581,2.16581,7000000.0
2009-07-28 06:27:00,2.16588,2.16615,2.16585,2.16585,8000000.0
2009-07-28 06:28:00,2.16638,2.16663,2.16638,2.16663,7000000.0
2009-07-28 06:29:00,2.16672,2.16677,2.16651,2.16651,9000000.0
2009-07-28 06:30:00,2.16644,2.16653,2.166,2.166,11000000.0
2009-07-28 06:31:00,2.16584,2.16584,2.16525,2.16525,20000000.0
2009-07-28 06:32:00,2.16505,2.16521,2.16482,2.16485,31000000.0
2009-07-28 06:33:00,2.16468,2.16479,2.16468,2.16479,17000000.0
2009-07-28 06:34:00,2.16492,2.165,2.16485,2.165,9000000.0
2009-07-28 06:35:00,2.16508,2.16512,2.16461,2.16461,8000000.0
2009-07-28 06:36:00,2.16444,2.16448,2.16422,2.16433,10000000.0
2009-07-28 06:37:00,2.16391,2.16391,2.16334,2.16363,7000000.0
2009-07-28 06:38:00,2.16377,2.16381,2.16348,2.16348,8000000.0
2009-07-28 06:39:00,2.16352,2.16402,2.16352,2.16402,12000000.0
2009-07-28 06:40:00,2.16352,2.16352,2.16284,2.16351,7000000.0
2009-07-28 06:41:00,2.16396,2.16416,2.1639,2.16414,7000000.0
2009-07-28 06:42:00,2.16432,2.16432,2.16413,2.16421,7000000.0
2009-07-28 06:43:00,2.16425,2.16425,2.16377,2.16377,9000000.0
2009-07-28 06:44:00,2.16352,2.16363,2.16321,2.16321,11000000.0
2009-07-28 06:45:00,2.1632,2.16423,2.1632,2.16423,8000000.0
2009-07-28 06:46:00,2.16431,2.16431,2.16305,2.16305,8000000.0
2009-07-28 06:47:00,2.16301,2.16305,2.16104,2.16305,8000000.0
2009-07-28 06:48:00,2.16305,2.16305,2.16253,2.16253,8000000.0
2009-07-28 06:49:00,2.16233,2.16244,2.16228,2.16244,9000000.0
2009-07-28 06:50:00,2.16237,2.1626,2.16237,2.1626,9000000.0
2009-07-28 06:51:00,2.16269,2.16269,2.1619,2.16191,11000000.0
2009-07-28 06:52:00,2.16188,2.16208,2.16188,2.16195,7000000.0
2009-07-28 06:53:00,2.16172,2.16172,2.1612,2.16148,8000000.0
2009-07-28 06:54:00,2.16149,2.16187,2.16149,2.16187,11000000.0
2009-07-28 06:55:00,2.16192,2.16251,2.16192,2.16237,8000000.0
2009-07-28 06:56:00,2.16203,2.16213,2.16175,2.16213,13000000.0
2009-07-28 06:57:00,2.16258,2.16284,2.16249,2.16274,18000000.0
2009-07-28 06:58:00,2.16278,2.16285,2.16253,2.16255,16000000.0
2009-07-28 06:59:00,2.16275,2.16275,2.1626,2.1627,11000000.0
2009-07-28 07:00:00,2.16271,2.16282,2.16269,2.16269,8000000.0
2009-07-28 07:01:00,2.16274,2.16294,2.16273,2.16273,14000000.0
2009-07-28 07:02:00,2.16268,2.16281,2.16233,2.16233,18000000.0
2009-07-28 07:03:00,2.16253,2.16311,2.16248,2.16311,8000000.0
2009-07-28 07:04:00,2.16329,2.16331,2.16316,2.16316,8000000.0
2009-07-28 07:05:00,2.16302,2.16302,2.16261,2.16261,10000000.0
2009-07-28 07:06:00,2.16269,2.16269,2.16219,2.16242,8000000.0
2009-07-28 07:07:00,2.1628,2.16313,2.1628,2.16311,15000000.0
2009-07-28 07:08:00,2.16318,2.16322,2.16308,2.16311,18000000.0
2009-07-28 07:09:00,2.1632,2.16326,2.1632,2.16326,8000000.0
2009-07-28 07:10:00,2.16318,2.1632,2.1631,2.16314,18000000.0
2009-07-28 07:11:00,2.1631,2.1632,2.16298,2.16298,11000000.0
2009-07-28 07:12:00,2.16296,2.16296,2.16279,2.1629,11000000.0
2009-07-28 07:13:00,2.16287,2.16291,2.16281,2.16281,9000000.0
2009-07-28 07:14:00,2.16267,2.16282,2.16261,2.16282,12000000.0
2009-07-28 07:15:00,2.16287,2.16292,2.16283,2.16292,7000000.0
2009-07-28 07:16:00,2.16305,2.16366,2.16305,2.16308,12000000.0
2009-07-28 07:17:00,2.1624,2.1624,2.16216,2.16216,15000000.0
2009-07-28 07:18:00,2.16231,2.16297,2.16231,2.16278,8000000.0
2009-07-28 07:19:00,2.1626,2.1626,2.16191,2.16191,7000000.0
2009-07-28 07:20:00,2.16189,2.162,2.16189,2.16195,9000000.0
2009-07-28 07:21:00,2.16193,2.16193,2.16154,2.16154,10000000.0
2009-07-28 07:22:00,2.16189,2.16215,2.16189,2.16212,7000000.0
2009-07-28 07:23:00,2.16197,2.16215,2.16195,2.16195,11000000.0
2009-07-28 07:24:00,2.16192,2.16204,2.16165,2.16175,23000000.0
2009-07-28 07:25:00,2.16185,2.16224,2.16185,2.16224,28000000.0
2009-07-28 07:26:00,2.16219,2.16219,2.16178,2.16178,14000000.0
2009-07-28 07:27:00,2.16155,2.1617,2.16148,2.16168,20000000.0
2009-07-28 07:28:00,2.16198,2.16208,2.16197,2.16197,17000000.0
2009-07-28 07:29:00,2.1624,2.16295,2.1624,2.16246,27000000.0
2009-07-28 07:30:00,2.1623,2.16236,2.16214,2.16214,20000000.0
2009-07-28 07:31:00,2.16227,2.16233,2.16219,2.16223,7000000.0
2009-07-28 07:32:00,2.16214,2.16214,2.16194,2.16203,11000000.0
2009-07-28 07:33:00,2.16249,2.16308,2.16249,2.16297,22000000.0
2009-07-28 07:34:00,2.16257,2.16272,2.16234,2.16272,16000000.0
2009-07-28 07:35:00,2.1628,2.1637,2.1628,2.16339,15000000.0
2009-07-28 07:36:00,2.16323,2.16328,2.16319,2.16319,6000000.0
2009-07-28 07:37:00,2.16318,2.16318,2.16283,2.16304,12000000.0
2009-07-28 07:38:00,2.16285,2.1636,2.16285,2.1636,7000000.0
2009-07-28 07:39:00,2.16364,2.16368,2.1633,2.1633,14000000.0
2009-07-28 07:40:00,2.16305,2.16311,2.16279,2.16279,9000000.0
2009-07-28 07:41:00,2.1627,2.16278,2.16262,2.16265,24000000.0
2009-07-28 07:42:00,2.16273,2.1635,2.16273,2.1635,17000000.0
2009-07-28 07:43:00,2.16329,2.16331,2.16262,2.16262,22000000.0
2009-07-28 07:44:00,2.16268,2.16271,2.16252,2.16265,10000000.0
2009-07-28 07:45:00,2.16247,2.16247,2.16202,2.16217,15000000.0
2009-07-28 07:46:00,2.16238,2.16278,2.16221,2.16221,17000000.0
2009-07-28 07:47:00,2.16197,2.16261,2.16197,2.16205,15000000.0
2009-07-28 07:48:00,2.16312,2.16383,2.16312,2.16336,10000000.0
2009-07-28 07:49:00,2.16353,2.16375,2.16348,2.16348,20000000.0
2009-07-28 07:50:00,2.16334,2.16334,2.163,2.16325,17000000.0
2009-07-28 07:51:00,2.16279,2.16279,2.16242,2.16242,15000000.0
2009-07-28 07:52:00,2.16237,2.1628,2.16237,2.16267,29000000.0
2009-07-28 07:53:00,2.16263,2.16263,2.16182,2.16182,13000000.0
2009-07-28 07:54:00,2.162,2.16231,2.16197,2.16231,23000000.0
2009-07-28 07:55:00,2.1623,2.1623,2.16126,2.16126,27000000.0
2009-07-28 07:56:00,2.16119,2.162,2.16119,2.16178,18000000.0
2009-07-28 07:57:00,2.162,2.16206,2.16167,2.16184,20000000.0
2009-07-28 07:58:00,2.16217,2.16217,2.16155,2.1617,13000000.0
2009-07-28 07:59:00,2.1618,2.16245,2.1618,2.16245,23000000.0
2009-07-28 08:00:00,2.16251,2.16251,2.16197,2.16197,31000000.0
2009-07-28 08:01:00,2.16191,2.16213,2.1617,2.1617,13000000.0
2009-07-28 08:02:00,2.16168,2.16171,2.16158,2.1617,12000000.0
2009-07-28 08:03:00,2.16193,2.16216,2.16193,2.16216,20000000.0
2009-07-28 08:04:00,2.16206,2.16217,2.16187,2.16211,30000000.0
2009-07-28 08:05:00,2.16241,2.16245,2.16214,2.16214,9000000.0
2009-07-28 08:06:00,2.16186,2.16203,2.16186,2.16196,21000000.0
2009-07-28 08:07:00,2.16177,2.1618,2.16162,2.1618,15000000.0
2009-07-28 08:08:00,2.16149,2.16149,2.16135,2.16135,25000000.0
2009-07-28 08:09:00,2.1613,2.16134,2.16122,2.16134,23000000.0
2009-07-28 08:10:00,2.16113,2.16115,2.16061,2.1607,27000000.0
2009-07-28 08:11:00,2.16043,2.16045,2.16021,2.16025,18000000.0
2009-07-28 08:12:00,2.16034,2.16034,2.15922,2.15922,22000000.0
2009-07-28 08:13:00,2.1593,2.1593,2.15875,2.15875,18000000.0
2009-07-28 08:14:00,2.15893,2.15919,2.15877,2.15898,33000000.0
2009-07-28 08:15:00,2.15912,2.15961,2.15912,2.15928,21000000.0
2009-07-28 08:16:00,2.15935,2.16021,2.15935,2.16009,21000000.0
2009-07-28 08:17:00,2.16013,2.16046,2.16013,2.16014,19000000.0
2009-07-28 08:18:00,2.16002,2.16023,2.15978,2.16023,17000000.0
2009-07-28 08:19:00,2.1604,2.1604,2.15995,2.15995,16000000.0
2009-07-28 08:20:00,2.15983,2.15988,2.15966,2.15988,13000000.0
2009-07-28 08:21:00,2.15962,2.15977,2.15933,2.15977,18000000.0
2009-07-28 08:22:00,2.15981,2.16014,2.15968,2.15977,26000000.0
2009-07-28 08:23:00,2.15938,2.15955,2.15936,2.15945,16000000.0
2009-07-28 08:24:00,2.15946,2.16015,2.15946,2.15987,28000000.0
2009-07-28 08:25:00,2.15972,2.15986,2.15938,2.15938,49000000.0
2009-07-28 08:26:00,2.15926,2.15956,2.15926,2.15956,14000000.0
2009-07-28 08:27:00,2.15959,2.15959,2.15927,2.15951,31000000.0
2009-07-28 08:28:00,2.15975,2.15979,2.15946,2.15946,28000000.0
2009-07-28 08:29:00,2.16005,2.16029,2.15987,2.15997,32000000.0
2009-07-28 08:30:00,2.15993,2.15994,2.15946,2.15946,28000000.0
2009-07-28 08:31:00,2.15947,2.15974,2.15924,2.15944,40000000.0
2009-07-28 08:32:00,2.15908,2.15908,2.15877,2.15884,51000000.0
2009-07-28 08:33:00,2.15885,2.15885,2.15834,2.15847,48000000.0
2009-07-28 08:34:00,2.1584,2.1584,2.15817,2.15828,49000000.0
2009-07-28 08:35:00,2.15895,2.15965,2.15895,2.15941,39000000.0
2009-07-28 08:36:00,2.1592,2.15973,2.1592,2.15955,12000000.0
2009-07-28 08:37:00,2.1594,2.1596,2.15908,2.15926,25000000.0
2009-07-28 08:38:00,2.15931,2.15931,2.15878,2.15878,21000000.0
2009-07-28 08:39:00,2.15848,2.15902,2.15848,2.15902,23000000.0
2009-07-28 08:40:00,2.15862,2.15868,2.15832,2.15838,36000000.0
2009-07-28 08:41:00,2.15824,2.15854,2.1582,2.15854,30000000.0
2009-07-28 08:42:00,2.15871,2.15903,2.15871,2.1588,17000000.0
2009-07-28 08:43:00,2.15909,2.15918,2.15902,2.15906,23000000.0
2009-07-28 08:44:00,2.15906,2.15948,2.15906,2.15948,17000000.0
2009-07-28 08:45:00,2.15962,2.15965,2.15935,2.15965,37000000.0
2009-07-28 08:46:00,2.15924,2.15941,2.15924,2.15941,23000000.0
2009-07-28 08:47:00,2.15937,2.15937,2.15912,2.15934,25000000.0
2009-07-28 08:48:00,2.15933,2.15933,2.15906,2.15914,36000000.0
2009-07-28 08:49:00,2.159,2.159,2.15862,2.1587,27000000.0
2009-07-28 08:50:00,2.15917,2.15933,2.15884,2.15884,56000000.0
2009-07-28 08:51:00,2.15919,2.1593,2.15912,2.1593,32000000.0
2009-07-28 08:52:00,2.15933,2.15939,2.15924,2.15931,39000000.0
2009-07-28 08:53:00,2.15915,2.15924,2.15894,2.15918,63000000.0
2009-07-28 08:54:00,2.15931,2.15946,2.15917,2.15917,42000000.0
2009-07-28 08:55:00,2.15916,2.15939,2.15914,2.15938,55000000.0
2009-07-28 08:56:00,2.15955,2.15975,2.15955,2.15975,21000000.0
2009-07-28 08:57:00,2.15983,2.16004,2.1597,2.16001,23000000.0
2009-07-28 08:58:00,2.16004,2.16004,2.15958,2.15958,18000000.0
2009-07-28 08:59:00,2.15969,2.15969,2.15953,2.1596,12000000.0
2009-07-28 09:00:00,2.15976,2.15976,2.1591,2.1591,26000000.0
2009-07-28 09:01:00,2.15916,2.15931,2.159,2.159,19000000.0
2009-07-28 09:02:00,2.15889,2.15889,2.1585,2.15855,15000000.0
2009-07-28 09:03:00,2.15839,2.15893,2.15839,2.15882,16000000.0
2009-07-28 09:04:00,2.15892,2.15892,2.15839,2.15839,22000000.0
2009-07-28 09:05:00,2.15827,2.15874,2.15827,2.15874,11000000.0
2009-07-28 09:06:00,2.15873,2.15907,2.1586,2.15882,31000000.0
2009-07-28 09:07:00,2.15831,2.15849,2.15809,2.15834,33000000.0
2009-07-28 09:08:00,2.15811,2.15821,2.15779,2.1582,17000000.0
2009-07-28 09:09:00,2.15784,2.15794,2.15768,2.1577,37000000.0
2009-07-28 09:10:00,2.1577,2.15796,2.1577,2.15796,31000000.0
2009-07-28 09:11:00,2.15782,2.15809,2.15782,2.15809,26000000.0
2009-07-28 09:12:00,2.15835,2.15841,2.15793,2.15816,41000000.0
2009-07-28 09:13:00,2.15875,2.15875,2.15778,2.15784,61000000.0
2009-07-28 09:14:00,2.15778,2.15778,2.15718,2.15721,57000000.0
2009-07-28 09:15:00,2.1574,2.15756,2.15712,2.15744,33000000.0
2009-07-28 09:16:00,2.1578,2.1584,2.15776,2.15776,39000000.0
2009-07-28 09:17:00,2.15722,2.15779,2.15722,2.15773,40000000.0
2009-07-28 09:18:00,2.15759,2.15765,2.1573,2.15765,68000000.0
2009-07-28 09:19:00,2.15797,2.15803,2.15767,2.1577,52000000.0
2009-07-28 09:20:00,2.15765,2.15786,2.15761,2.15774,37000000.0
2009-07-28 09:21:00,2.15751,2.15751,2.15718,2.15718,61000000.0
2009-07-28 09:22:00,2.15718,2.1572,2.15701,2.15708,63000000.0
2009-07-28 09:23:00,2.1572,2.15722,2.15706,2.15713,65000000.0
2009-07-28 09:24:00,2.15707,2.15708,2.15685,2.15708,47000000.0
2009-07-28 09:25:00,2.15705,2.15705,2.15672,2.15672,32000000.0
2009-07-28 09:26:00,2.15668,2.15668,2.15574,2.15574,29000000.0
2009-07-28 09:27:00,2.15582,2.15625,2.15565,2.15565,55000000.0
2009-07-28 09:28:00,2.15599,2.15628,2.15599,2.15626,46000000.0
2009-07-28 09:29:00,2.15634,2.15658,2.15634,2.15658,32000000.0
2009-07-28 09:30:00,2.15663,2.15675,2.15663,2.15673,24000000.0
2009-07-28 09:31:00,2.15682,2.15682,2.15617,2.15618,18000000.0
2009-07-28 09:32:00,2.15599,2.15599,2.15527,2.15527,35000000.0
2009-07-28 09:33:00,2.15484,2.15492,2.15481,2.15488,43000000.0
2009-07-28 09:34:00,2.15498,2.15534,2.15498,2.1551,31000000.0
2009-07-28 09:35:00,2.15505,2.15546,2.15493,2.15498,47000000.0
2009-07-28 09:36:00,2.15436,2.15471,2.15434,2.15471,34000000.0
2009-07-28 09:37:00,2.15515,2.15515,2.15494,2.15507,49000000.0
2009-07-28 09:38:00,2.15522,2.1553,2.15504,2.15504,37000000.0
2009-07-28 09:39:00,2.15492,2.15534,2.15492,2.15531,61000000.0
2009-07-28 09:40:00,2.15509,2.1553,2.15489,2.15506,46000000.0
2009-07-28 09:41:00,2.15546,2.15546,2.15525,2.15539,33000000.0
2009-07-28 09:42:00,2.1554,2.1554,2.15496,2.15496,60000000.0
2009-07-28 09:43:00,2.15486,2.1554,2.15486,2.15531,66000000.0
2009-07-28 09:44:00,2.15529,2.15539,2.15497,2.15497,21000000.0
2009-07-28 09:45:00,2.1551,2.1551,2.15467,2.15468,22000000.0
2009-07-28 09:46:00,2.15484,2.15486,2.15456,2.15456,30000000.0
2009-07-28 09:47:00,2.1548,2.15537,2.15469,2.15537,24000000.0
2009-07-28 09:48:00,2.15527,2.15527,2.15409,2.15409,34000000.0
2009-07-28 09:49:00,2.1539,2.1543,2.15381,2.1543,26000000.0
2009-07-28 09:50:00,2.15396,2.15396,2.15356,2.15379,34000000.0
2009-07-28 09:51:00,2.15341,2.15391,2.1533,2.15391,56000000.0
2009-07-28 09:52:00,2.15402,2.15417,2.15402,2.15412,38000000.0
2009-07-28 09:53:00,2.15414,2.15438,2.15414,2.15438,32000000.0
2009-07-28 09:54:00,2.15449,2.15471,2.15415,2.15417,36000000.0
2009-07-28 09:55:00,2.1542,2.15493,2.1542,2.15465,38000000.0
2009-07-28 09:56:00,2.15452,2.15452,2.15429,2.15439,38000000.0
2009-07-28 09:57:00,2.15429,2.15429,2.15394,2.15394,30000000.0
2009-07-28 09:58:00,2.15408,2.15426,2.15405,2.15426,52000000.0
2009-07-28 09:59:00,2.15441,2.15479,2.15432,2.15479,32000000.0
2009-07-28 10:00:00,2.15477,2.15477,2.15451,2.15471,39000000.0
2009-07-28 10:01:00,2.15473,2.1548,2.15457,2.15463,44000000.0
2009-07-28 10:02:00,2.15493,2.15512,2.15487,2.15487,34000000.0
2009-07-28 10:03:00,2.15492,2.15532,2.15487,2.15489,47000000.0
2009-07-28 10:04:00,2.15513,2.15546,2.15513,2.15521,32000000.0
2009-07-28 10:05:00,2.15519,2.15552,2.15519,2.1553,32000000.0
2009-07-28 10:06:00,2.15549,2.15549,2.15507,2.15507,42000000.0
2009-07-28 10:07:00,2.15502,2.15502,2.15479,2.15502,51000000.0
2009-07-28 10:08:00,2.15507,2.15533,2.15506,2.1553,54000000.0
2009-07-28 10:09:00,2.15517,2.15528,2.1548,2.15504,53000000.0
2009-07-28 10:10:00,2.15498,2.15534,2.15498,2.15523,72000000.0
2009-07-28 10:11:00,2.1552,2.15522,2.15506,2.15521,61000000.0
2009-07-28 10:12:00,2.15523,2.15556,2.1552,2.1552,65000000.0
2009-07-28 10:13:00,2.15512,2.15531,2.15455,2.15479,56000000.0
2009-07-28 10:14:00,2.1551,2.15518,2.15508,2.15513,49000000.0
2009-07-28 10:15:00,2.1551,2.15538,2.1551,2.15513,46000000.0
2009-07-28 10:16:00,2.1552,2.1552,2.15508,2.15515,33000000.0
2009-07-28 10:17:00,2.15532,2.15567,2.15532,2.15558,37000000.0
2009-07-28 10:18:00,2.15566,2.15621,2.15566,2.15573,50000000.0
2009-07-28 10:19:00,2.15572,2.15572,2.15558,2.15572,59000000.0
2009-07-28 10:20:00,2.15576,2.15579,2.15556,2.15556,41000000.0
2009-07-28 10:21:00,2.15539,2.15539,2.15525,2.15527,44000000.0
2009-07-28 10:22:00,2.15571,2.15571,2.15527,2.15527,47000000.0
2009-07-28 10:23:00,2.15522,2.15524,2.15512,2.15524,58000000.0
2009-07-28 10:24:00,2.15538,2.15566,2.15522,2.15566,43000000.0
2009-07-28 10:25:00,2.15569,2.1558,2.15555,2.1558,60000000.0
2009-07-28 10:26:00,2.15584,2.15587,2.15573,2.15573,64000000.0
2009-07-28 10:27:00,2.15568,2.15569,2.1556,2.1556,54000000.0
2009-07-28 10:28:00,2.15539,2.15539,2.15509,2.15528,62000000.0
2009-07-28 10:29:00,2.15556,2.15573,2.15556,2.15568,61000000.0
2009-07-28 10:30:00,2.15562,2.15596,2.15541,2.15596,36000000.0
2009-07-28 10:31:00,2.15643,2.1568,2.15641,2.1568,39000000.0
2009-07-28 10:32:00,2.15662,2.15662,2.15626,2.15626,44000000.0
2009-07-28 10:33:00,2.1561,2.15613,2.15593,2.15606,18000000.0
2009-07-28 10:34:00,2.15627,2.15645,2.15598,2.15645,20000000.0
2009-07-28 10:35:00,2.15657,2.1567,2.1564,2.15648,23000000.0
2009-07-28 10:36:00,2.15668,2.15724,2.15668,2.15724,32000000.0
2009-07-28 10:37:00,2.15715,2.15715,2.15685,2.15699,30000000.0
2009-07-28 10:38:00,2.15719,2.15815,2.15719,2.1579,26000000.0
2009-07-28 10:39:00,2.15823,2.15845,2.15789,2.15789,29000000.0
2009-07-28 10:40:00,2.15765,2.15765,2.15705,2.15705,19000000.0
2009-07-28 10:41:00,2.15697,2.1573,2.15697,2.1571,29000000.0
2009-07-28 10:42:00,2.15647,2.1565,2.15597,2.15597,38000000.0
2009-07-28 10:43:00,2.1566,2.1566,2.15629,2.15632,27000000.0
2009-07-28 10:44:00,2.15657,2.15698,2.15657,2.15696,26000000.0
2009-07-28 10:45:00,2.15681,2.15697,2.1567,2.15685,27000000.0
2009-07-28 10:46:00,2.1571,2.15758,2.1571,2.15758,35000000.0
2009-07-28 10:47:00,2.15715,2.15715,2.15677,2.15677,23000000.0
2009-07-28 10:48:00,2.15677,2.15741,2.15677,2.15679,44000000.0
2009-07-28 10:49:00,2.15665,2.15675,2.15643,2.15675,36000000.0
2009-07-28 10:50:00,2.15666,2.15672,2.15659,2.1567,47000000.0
2009-07-28 10:51:00,2.15676,2.15686,2.15669,2.15686,45000000.0
2009-07-28 10:52:00,2.15675,2.15675,2.1564,2.1564,33000000.0
2009-07-28 10:53:00,2.1563,2.1566,2.15627,2.15654,46000000.0
2009-07-28 10:54:00,2.15669,2.15687,2.15666,2.15666,35000000.0
2009-07-28 10:55:00,2.15629,2.15629,2.15612,2.15623,37000000.0
2009-07-28 10:56:00,2.15628,2.1566,2.15608,2.15608,33000000.0
2009-07-28 10:57:00,2.15625,2.1566,2.15625,2.15646,33000000.0
2009-07-28 10:58:00,2.15594,2.15597,2.15579,2.15587,26000000.0
2009-07-28 10:59:00,2.15581,2.15632,2.15581,2.1562,47000000.0
2009-07-28 11:00:00,2.15667,2.15667,2.15615,2.15615,39000000.0
2009-07-28 11:01:00,2.15602,2.15632,2.15602,2.15632,45000000.0
2009-07-28 11:02:00,2.15701,2.15701,2.15683,2.15687,17000000.0
2009-07-28 11:03:00,2.15709,2.15758,2.15702,2.15758,37000000.0
2009-07-28 11:04:00,2.15719,2.15722,2.15699,2.15719,40000000.0
2009-07-28 11:05:00,2.15704,2.15727,2.15695,2.15695,18000000.0
2009-07-28 11:06:00,2.15727,2.15749,2.15727,2.15748,19000000.0
2009-07-28 11:07:00,2.15795,2.15795,2.15768,2.15768,30000000.0
2009-07-28 11:08:00,2.15767,2.15767,2.15691,2.157,30000000.0
2009-07-28 11:09:00,2.15688,2.15708,2.15635,2.15635,45000000.0
2009-07-28 11:10:00,2.15637,2.15665,2.15635,2.15639,35000000.0
2009-07-28 11:11:00,2.15651,2.15652,2.15599,2.15599,46000000.0
2009-07-28 11:12:00,2.15576,2.15576,2.15539,2.15539,55000000.0
2009-07-28 11:13:00,2.15516,2.15561,2.15511,2.15511,59000000.0
2009-07-28 11:14:00,2.15521,2.15594,2.15521,2.15574,41000000.0
2009-07-28 11:15:00,2.15591,2.15591,2.15544,2.15563,34000000.0
2009-07-28 11:16:00,2.15578,2.15578,2.15529,2.15529,20000000.0
2009-07-28 11:17:00,2.15535,2.15571,2.15501,2.1557,57000000.0
2009-07-28 11:18:00,2.15599,2.15633,2.1559,2.15633,44000000.0
2009-07-28 11:19:00,2.15628,2.15662,2.15616,2.15645,63000000.0
2009-07-28 11:20:00,2.15678,2.15715,2.15678,2.15699,43000000.0
2009-07-28 11:21:00,2.15692,2.15738,2.15692,2.15738,34000000.0
2009-07-28 11:22:00,2.15706,2.15729,2.15706,2.15729,56000000.0
2009-07-28 11:23:00,2.15736,2.15736,2.15712,2.15715,43000000.0
2009-07-28 11:24:00,2.15692,2.15702,2.15677,2.15681,53000000.0
2009-07-28 11:25:00,2.15668,2.15686,2.15667,2.15686,29000000.0
2009-07-28 11:26:00,2.15671,2.15689,2.15653,2.15653,41000000.0
2009-07-28 11:27:00,2.15777,2.15871,2.1574,2.15871,34000000.0
2009-07-28 11:28:00,2.15833,2.15889,2.15828,2.15889,36000000.0
2009-07-28 11:29:00,2.15805,2.15812,2.15781,2.158,43000000.0
2009-07-28 11:30:00,2.15786,2.15786,2.15758,2.15758,24000000.0
2009-07-28 11:31:00,2.15762,2.15793,2.15762,2.15793,34000000.0
2009-07-28 11:32:00,2.15806,2.15808,2.15771,2.15782,46000000.0
2009-07-28 11:33:00,2.15778,2.15786,2.15773,2.15773,41000000.0
2009-07-28 11:34:00,2.15781,2.15796,2.15781,2.15796,28000000.0
2009-07-28 11:35:00,2.15805,2.15839,2.15805,2.15834,44000000.0
2009-07-28 11:36:00,2.15836,2.15836,2.158,2.15801,48000000.0
2009-07-28 11:37:00,2.15778,2.15778,2.15763,2.15769,50000000.0
2009-07-28 11:38:00,2.15778,2.15778,2.15747,2.15752,37000000.0
2009-07-28 11:39:00,2.15729,2.15729,2.15627,2.15627,52000000.0
2009-07-28 11:40:00,2.15622,2.15651,2.15622,2.15651,27000000.0
2009-07-28 11:41:00,2.15694,2.15694,2.15669,2.15669,49000000.0
2009-07-28 11:42:00,2.15677,2.15677,2.15636,2.15671,22000000.0
2009-07-28 11:43:00,2.15666,2.15692,2.15654,2.15672,45000000.0
2009-07-28 11:44:00,2.15643,2.15662,2.15632,2.15662,42000000.0
2009-07-28 11:45:00,2.15646,2.15655,2.15624,2.15639,41000000.0
2009-07-28 11:46:00,2.15654,2.15654,2.15596,2.15596,38000000.0
2009-07-28 11:47:00,2.15613,2.15626,2.15604,2.15626,22000000.0
2009-07-28 11:48:00,2.15627,2.15641,2.15627,2.1564,27000000.0
2009-07-28 11:49:00,2.15621,2.15621,2.15601,2.15601,41000000.0
2009-07-28 11:50:00,2.15605,2.15633,2.15605,2.1563,44000000.0
2009-07-28 11:51:00,2.15665,2.15673,2.15652,2.15673,37000000.0
2009-07-28 11:52:00,2.15671,2.15691,2.15622,2.15622,37000000.0
2009-07-28 11:53:00,2.15653,2.15653,2.15635,2.15635,33000000.0
2009-07-28 11:54:00,2.15664,2.15664,2.15638,2.15651,37000000.0
2009-07-28 11:55:00,2.15622,2.15625,2.15594,2.15625,38000000.0
2009-07-28 11:56:00,2.1562,2.1562,2.15579,2.15599,51000000.0
2009-07-28 11:57:00,2.15604,2.15618,2.15595,2.1561,29000000.0
2009-07-28 11:58:00,2.15577,2.15577,2.15551,2.15551,31000000.0
2009-07-28 11:59:00,2.15543,2.15578,2.15543,2.15565,51000000.0
2009-07-28 12:00:00,2.1556,2.15576,2.1556,2.15576,23000000.0
2009-07-28 12:01:00,2.15591,2.15627,2.15591,2.15606,24000000.0
2009-07-28 12:02:00,2.1561,2.15624,2.15602,2.15624,34000000.0
2009-07-28 12:03:00,2.15636,2.15638,2.15618,2.15618,36000000.0
2009-07-28 12:04:00,2.15615,2.15615,2.15596,2.15596,33000000.0
2009-07-28 12:05:00,2.15603,2.15608,2.15594,2.15608,26000000.0
2009-07-28 12:06:00,2.15605,2.15618,2.15582,2.15582,15000000.0
2009-07-28 12:07:00,2.15571,2.15571,2.15539,2.15539,23000000.0
2009-07-28 12:08:00,2.15501,2.15509,2.15491,2.15501,37000000.0
2009-07-28 12:09:00,2.15502,2.1551,2.15493,2.15493,11000000.0
2009-07-28 12:10:00,2.15477,2.15497,2.15477,2.15491,25000000.0
2009-07-28 12:11:00,2.15489,2.15522,2.15489,2.15519,33000000.0
2009-07-28 12:12:00,2.15523,2.15549,2.15517,2.15549,31000000.0
2009-07-28 12:13:00,2.15559,2.15576,2.15559,2.15575,24000000.0
2009-07-28 12:14:00,2.15596,2.15606,2.15591,2.15593,36000000.0
2009-07-28 12:15:00,2.15559,2.15584,2.15559,2.15584,29000000.0
2009-07-28 12:16:00,2.15568,2.15596,2.15562,2.15587,30000000.0
2009-07-28 12:17:00,2.15613,2.15613,2.15586,2.15598,41000000.0
2009-07-28 12:18:00,2.15607,2.15616,2.15598,2.15613,43000000.0
2009-07-28 12:19:00,2.15628,2.15655,2.15628,2.15629,37000000.0
2009-07-28 12:20:00,2.15614,2.15614,2.15568,2.15568,40000000.0
2009-07-28 12:21:00,2.15578,2.15578,2.15547,2.15558,61000000.0
2009-07-28 12:22:00,2.15562,2.15566,2.15557,2.15566,24000000.0
2009-07-28 12:23:00,2.15569,2.15572,2.15565,2.15571,23000000.0
2009-07-28 12:24:00,2.15559,2.15559,2.15525,2.1554,30000000.0
2009-07-28 12:25:00,2.15521,2.15525,2.15504,2.15518,22000000.0
2009-07-28 12:26:00,2.15515,2.15537,2.15506,2.15506,32000000.0
2009-07-28 12:27:00,2.15535,2.15535,2.15507,2.15507,25000000.0
2009-07-28 12:28:00,2.15498,2.15508,2.15486,2.15504,58000000.0
2009-07-28 12:29:00,2.15459,2.15459,2.15167,2.15244,71000000.0
2009-07-28 12:30:00,2.15201,2.15433,2.15153,2.15433,47000000.0
2009-07-28 12:31:00,2.1544,2.15459,2.15432,2.15438,55000000.0
2009-07-28 12:32:00,2.15428,2.15447,2.15428,2.1544,32000000.0
2009-07-28 12:33:00,2.15432,2.15449,2.15432,2.15446,40000000.0
2009-07-28 12:34:00,2.15448,2.15454,2.15442,2.1545,14000000.0
2009-07-28 12:35:00,2.15455,2.15487,2.15455,2.15487,20000000.0
2009-07-28 12:36:00,2.15496,2.15503,2.15494,2.15501,36000000.0
2009-07-28 12:37:00,2.15513,2.15529,2.15513,2.15517,22000000.0
2009-07-28 12:38:00,2.15521,2.15521,2.15472,2.15472,12000000.0
2009-07-28 12:39:00,2.15481,2.15481,2.15403,2.15403,20000000.0
2009-07-28 12:40:00,2.1541,2.15449,2.1541,2.15449,16000000.0
2009-07-28 12:41:00,2.15478,2.15486,2.15466,2.15486,10000000.0
2009-07-28 12:42:00,2.15494,2.15496,2.15488,2.15491,26000000.0
2009-07-28 12:43:00,2.15482,2.15482,2.1545,2.1545,9000000.0
2009-07-28 12:44:00,2.15421,2.15467,2.15421,2.15467,21000000.0
2009-07-28 12:45:00,2.15428,2.15458,2.15428,2.15447,30000000.0
2009-07-28 12:46:00,2.15457,2.15466,2.15455,2.15459,41000000.0
2009-07-28 12:47:00,2.15492,2.15492,2.15473,2.15473,26000000.0
2009-07-28 12:48:00,2.15457,2.15458,2.15449,2.15453,27000000.0
2009-07-28 12:49:00,2.15449,2.1547,2.1544,2.1544,36000000.0
2009-07-28 12:50:00,2.15454,2.15483,2.1544,2.15483,34000000.0
2009-07-28 12:51:00,2.1551,2.15587,2.15502,2.15572,25000000.0
2009-07-28 12:52:00,2.15615,2.15616,2.15596,2.15596,26000000.0
2009-07-28 12:53:00,2.15573,2.1559,2.15556,2.1559,16000000.0
2009-07-28 12:54:00,2.15583,2.15583,2.1556,2.15563,28000000.0
2009-07-28 12:55:00,2.15554,2.15597,2.15553,2.15597,29000000.0
2009-07-28 12:56:00,2.15596,2.15597,2.15585,2.15589,30000000.0
2009-07-28 12:57:00,2.15583,2.15593,2.15565,2.15581,26000000.0
2009-07-28 12:58:00,2.15551,2.15573,2.15539,2.15573,14000000.0
2009-07-28 12:59:00,2.15567,2.15579,2.15554,2.15579,32000000.0
2009-07-28 13:00:00,2.15593,2.15604,2.15578,2.15604,20000000.0
2009-07-28 13:01:00,2.1561,2.15614,2.15583,2.15594,31000000.0
2009-07-28 13:02:00,2.1559,2.15596,2.15583,2.15583,12000000.0
2009-07-28 13:03:00,2.15606,2.15647,2.15606,2.15615,21000000.0
2009-07-28 13:04:00,2.15633,2.15653,2.15633,2.15644,7000000.0
2009-07-28 13:05:00,2.15658,2.15674,2.15646,2.15674,17000000.0
2009-07-28 13:06:00,2.15694,2.15716,2.15694,2.15699,22000000.0
2009-07-28 13:07:00,2.15715,2.15739,2.15715,2.15739,17000000.0
2009-07-28 13:08:00,2.15739,2.15739,2.15723,2.15723,37000000.0
2009-07-28 13:09:00,2.15695,2.15732,2.15655,2.15655,33000000.0
2009-07-28 13:10:00,2.15629,2.15629,2.1553,2.15561,32000000.0
2009-07-28 13:11:00,2.15514,2.15534,2.15501,2.15534,21000000.0
2009-07-28 13:12:00,2.15545,2.15553,2.15538,2.15553,7000000.0
2009-07-28 13:13:00,2.1554,2.1554,2.15518,2.1552,11000000.0
2009-07-28 13:14:00,2.15527,2.15554,2.15524,2.15524,33000000.0
2009-07-28 13:15:00,2.15533,2.15533,2.15481,2.15503,25000000.0
2009-07-28 13:16:00,2.15493,2.15498,2.1544,2.1544,20000000.0
2009-07-28 13:17:00,2.15443,2.15443,2.15416,2.15441,19000000.0
2009-07-28 13:18:00,2.15449,2.15454,2.15431,2.15445,41000000.0
2009-07-28 13:19:00,2.15448,2.1545,2.15443,2.15444,36000000.0
2009-07-28 13:20:00,2.15444,2.15507,2.15444,2.15445,36000000.0
2009-07-28 13:21:00,2.15497,2.15497,2.15462,2.15463,54000000.0
2009-07-28 13:22:00,2.15479,2.15482,2.15464,2.15464,41000000.0
2009-07-28 13:23:00,2.15486,2.15515,2.15484,2.15515,11000000.0
2009-07-28 13:24:00,2.15526,2.15537,2.15526,2.15532,23000000.0
2009-07-28 13:25:00,2.15516,2.15516,2.15489,2.15489,25000000.0
2009-07-28 13:26:00,2.15485,2.1552,2.15482,2.1552,20000000.0
2009-07-28 13:27:00,2.15535,2.15535,2.15527,2.15533,32000000.0
2009-07-28 13:28:00,2.15528,2.15528,2.15511,2.15512,26000000.0
2009-07-28 13:29:00,2.15499,2.15499,2.154,2.154,25000000.0
2009-07-28 13:30:00,2.15405,2.15496,2.15405,2.15496,16000000.0
2009-07-28 13:31:00,2.15486,2.15486,2.15418,2.15471,21000000.0
2009-07-28 13:32:00,2.15474,2.15532,2.15474,2.15527,28000000.0
2009-07-28 13:33:00,2.15515,2.15515,2.15493,2.15504,18000000.0
2009-07-28 13:34:00,2.15507,2.15576,2.15507,2.15576,35000000.0
2009-07-28 13:35:00,2.15592,2.15592,2.15544,2.1556,10000000.0
2009-07-28 13:36:00,2.15543,2.15545,2.1553,2.15531,40000000.0
2009-07-28 13:37:00,2.15528,2.1554,2.15509,2.15514,22000000.0
2009-07-28 13:38:00,2.15532,2.15562,2.15532,2.15555,39000000.0
2009-07-28 13:39:00,2.15557,2.15628,2.15557,2.15628,32000000.0
2009-07-28 13:40:00,2.1558,2.15597,2.15571,2.15587,35000000.0
2009-07-28 13:41:00,2.1559,2.1559,2.1548,2.1548,27000000.0
2009-07-28 13:42:00,2.15456,2.15546,2.15456,2.15546,32000000.0
2009-07-28 13:43:00,2.1552,2.1552,2.15479,2.1548,26000000.0
2009-07-28 13:44:00,2.15451,2.15463,2.15436,2.15463,25000000.0
2009-07-28 13:45:00,2.15504,2.15537,2.15484,2.15537,21000000.0
2009-07-28 13:46:00,2.15547,2.15548,2.15527,2.15535,13000000.0
2009-07-28 13:47:00,2.15544,2.15555,2.15537,2.15537,22000000.0
2009-07-28 13:48:00,2.15596,2.15598,2.15585,2.15595,21000000.0
2009-07-28 13:49:00,2.15561,2.15561,2.15538,2.15543,24000000.0
2009-07-28 13:50:00,2.1558,2.1563,2.1558,2.15622,27000000.0
2009-07-28 13:51:00,2.15656,2.15661,2.15639,2.15649,27000000.0
2009-07-28 13:52:00,2.15649,2.15649,2.15605,2.15617,31000000.0
2009-07-28 13:53:00,2.15604,2.15623,2.15563,2.15563,31000000.0
2009-07-28 13:54:00,2.15533,2.15627,2.15533,2.15558,28000000.0
2009-07-28 13:55:00,2.15539,2.15588,2.15539,2.15571,33000000.0
2009-07-28 13:56:00,2.15577,2.15644,2.15577,2.15596,23000000.0
2009-07-28 13:57:00,2.15599,2.1563,2.15513,2.15513,19000000.0
2009-07-28 13:58:00,2.15486,2.15486,2.15434,2.15434,30000000.0
2009-07-28 13:59:00,2.15402,2.15416,2.15385,2.15385,39000000.0
2009-07-28 14:00:00,2.1541,2.15447,2.1541,2.15447,30000000.0
2009-07-28 14:01:00,2.15455,2.15455,2.15427,2.15427,16000000.0
2009-07-28 14:02:00,2.15409,2.15414,2.15395,2.15414,34000000.0
2009-07-28 14:03:00,2.15412,2.15412,2.15302,2.15302,24000000.0
2009-07-28 14:04:00,2.15248,2.15261,2.15248,2.15258,20000000.0
2009-07-28 14:05:00,2.15254,2.15254,2.15221,2.15231,31000000.0
2009-07-28 14:06:00,2.15219,2.15232,2.15204,2.15225,28000000.0
2009-07-28 14:07:00,2.15239,2.15244,2.15218,2.15231,32000000.0
2009-07-28 14:08:00,2.15252,2.15252,2.15209,2.15209,22000000.0
2009-07-28 14:09:00,2.15193,2.15236,2.1519,2.15235,15000000.0
2009-07-28 14:10:00,2.15261,2.15279,2.15259,2.15279,24000000.0
2009-07-28 14:11:00,2.15257,2.15257,2.1524,2.15241,22000000.0
2009-07-28 14:12:00,2.15195,2.15221,2.15167,2.15167,17000000.0
2009-07-28 14:13:00,2.15163,2.1519,2.15163,2.15171,19000000.0
2009-07-28 14:14:00,2.15195,2.1523,2.15179,2.15228,22000000.0
2009-07-28 14:15:00,2.15257,2.15267,2.1524,2.15249,26000000.0
2009-07-28 14:16:00,2.15242,2.15286,2.15239,2.15256,10000000.0
2009-07-28 14:17:00,2.15265,2.15291,2.15262,2.1528,8000000.0
2009-07-28 14:18:00,2.15288,2.15295,2.1525,2.1525,13000000.0
2009-07-28 14:19:00,2.15239,2.15239,2.15213,2.15213,29000000.0
2009-07-28 14:20:00,2.15228,2.15284,2.15228,2.15284,15000000.0
2009-07-28 14:21:00,2.15254,2.15271,2.15243,2.15245,18000000.0
2009-07-28 14:22:00,2.15305,2.15326,2.15305,2.15326,10000000.0
2009-07-28 14:23:00,2.15328,2.15344,2.15319,2.15344,24000000.0
2009-07-28 14:24:00,2.15317,2.15317,2.1531,2.15312,17000000.0
2009-07-28 14:25:00,2.15315,2.15333,2.15315,2.1533,31000000.0
2009-07-28 14:26:00,2.15337,2.15338,2.15328,2.15328,14000000.0
2009-07-28 14:27:00,2.15336,2.1537,2.15327,2.1537,14000000.0
2009-07-28 14:28:00,2.15378,2.15395,2.15378,2.15395,9000000.0
2009-07-28 14:29:00,2.15399,2.15399,2.15338,2.15351,7000000.0
2009-07-28 14:30:00,2.15326,2.15326,2.15283,2.15298,17000000.0
2009-07-28 14:31:00,2.15257,2.1528,2.15254,2.1528,21000000.0
2009-07-28 14:32:00,2.15278,2.1529,2.15246,2.15246,8000000.0
2009-07-28 14:33:00,2.15279,2.15326,2.15272,2.15326,10000000.0
2009-07-28 14:34:00,2.15333,2.15344,2.15327,2.15344,5000000.0
2009-07-28 14:35:00,2.15322,2.15356,2.15322,2.15356,7000000.0
2009-07-28 14:36:00,2.15353,2.15353,2.15307,2.15311,8000000.0
2009-07-28 14:37:00,2.15339,2.15403,2.15338,2.15403,11000000.0
2009-07-28 14:38:00,2.15402,2.1541,2.15379,2.1541,7000000.0
2009-07-28 14:39:00,2.1537,2.1537,2.15312,2.15318,8000000.0
2009-07-28 14:40:00,2.15295,2.15305,2.15279,2.15289,8000000.0
2009-07-28 14:41:00,2.15298,2.15328,2.15298,2.15328,10000000.0
2009-07-28 14:42:00,2.15303,2.15337,2.15261,2.15337,9000000.0
2009-07-28 14:43:00,2.15337,2.15362,2.15324,2.15362,8000000.0
2009-07-28 14:44:00,2.15328,2.15383,2.15328,2.15383,8000000.0
2009-07-28 14:45:00,2.15366,2.15366,2.15333,2.15333,6000000.0
2009-07-28 14:46:00,2.15296,2.15312,2.1527,2.15312,9000000.0
2009-07-28 14:47:00,2.15304,2.15308,2.15242,2.15242,8000000.0
2009-07-28 14:48:00,2.15233,2.15243,2.15205,2.15243,8000000.0
2009-07-28 14:49:00,2.1526,2.15289,2.15259,2.15273,9000000.0
2009-07-28 14:50:00,2.15276,2.15293,2.1527,2.15287,7000000.0
2009-07-28 14:51:00,2.15277,2.15287,2.15268,2.15277,10000000.0
2009-07-28 14:52:00,2.15253,2.1527,2.15253,2.15269,5000000.0
2009-07-28 14:53:00,2.15283,2.15283,2.15249,2.15263,7000000.0
2009-07-28 14:54:00,2.15249,2.15251,2.1523,2.1523,8000000.0
2009-07-28 14:55:00,2.15218,2.15224,2.15206,2.15217,7000000.0
2009-07-28 14:56:00,2.15209,2.1523,2.15201,2.15211,8000000.0
2009-07-28 14:57:00,2.15201,2.15212,2.15176,2.15212,7000000.0
2009-07-28 14:58:00,2.15198,2.15237,2.15171,2.15207,8000000.0
2009-07-28 14:59:00,2.15195,2.15195,2.15171,2.1519,8000000.0
2009-07-28 15:00:00,2.15171,2.15281,2.15151,2.15281,7000000.0
2009-07-28 15:01:00,2.153,2.153,2.15266,2.15289,8000000.0
2009-07-28 15:02:00,2.15279,2.15321,2.15279,2.15299,7000000.0
2009-07-28 15:03:00,2.15288,2.15289,2.15275,2.15279,7000000.0
2009-07-28 15:04:00,2.15281,2.15281,2.15247,2.15278,8000000.0
2009-07-28 15:05:00,2.15285,2.15335,2.1528,2.15335,7000000.0
2009-07-28 15:06:00,2.15391,2.15432,2.15391,2.15399,8000000.0
2009-07-28 15:07:00,2.15391,2.15465,2.15391,2.15465,11000000.0
2009-07-28 15:08:00,2.15452,2.15474,2.1538,2.1538,8000000.0
2009-07-28 15:09:00,2.15384,2.15426,2.15384,2.15412,7000000.0
2009-07-28 15:10:00,2.15458,2.15534,2.15458,2.15534,7000000.0
2009-07-28 15:11:00,2.15517,2.15538,2.15511,2.15534,11000000.0
2009-07-28 15:12:00,2.15522,2.15531,2.15496,2.15531,10000000.0
2009-07-28 15:13:00,2.15536,2.15554,2.15525,2.15525,9000000.0
2009-07-28 15:14:00,2.15517,2.15517,2.15453,2.15453,5000000.0
2009-07-28 15:15:00,2.15485,2.15521,2.15482,2.15506,8000000.0
2009-07-28 15:16:00,2.15475,2.15479,2.15444,2.15444,9000000.0
2009-07-28 15:17:00,2.15513,2.15521,2.15497,2.15497,5000000.0
2009-07-28 15:18:00,2.15473,2.15473,2.15448,2.15462,8000000.0
2009-07-28 15:19:00,2.15458,2.15566,2.15457,2.15566,7000000.0
2009-07-28 15:20:00,2.15547,2.15577,2.15518,2.15577,9000000.0
2009-07-28 15:21:00,2.15607,2.15634,2.15575,2.15634,8000000.0
2009-07-28 15:22:00,2.15642,2.15658,2.15622,2.15656,9000000.0
2009-07-28 15:23:00,2.15636,2.15636,2.15552,2.15552,8000000.0
2009-07-28 15:24:00,2.1556,2.15578,2.15508,2.15555,8000000.0
2009-07-28 15:25:00,2.1548,2.1548,2.1544,2.1544,7000000.0
2009-07-28 15:26:00,2.15426,2.15503,2.15426,2.15493,7000000.0
2009-07-28 15:27:00,2.15514,2.15522,2.15506,2.15512,7000000.0
2009-07-28 15:28:00,2.1554,2.1554,2.15521,2.1553,11000000.0
2009-07-28 15:29:00,2.155,2.155,2.15437,2.15443,7000000.0
2009-07-28 15:30:00,2.15387,2.15387,2.15358,2.15358,6000000.0
2009-07-28 15:31:00,2.15352,2.15436,2.15346,2.15436,9000000.0
2009-07-28 15:32:00,2.15381,2.15381,2.15257,2.15257,10000000.0
2009-07-28 15:33:00,2.15292,2.15292,2.15262,2.15275,8000000.0
2009-07-28 15:34:00,2.15249,2.15314,2.15249,2.15314,6000000.0
2009-07-28 15:35:00,2.15307,2.15327,2.15307,2.15325,7000000.0
2009-07-28 15:36:00,2.15348,2.15348,2.15302,2.15306,7000000.0
2009-07-28 15:37:00,2.15279,2.15279,2.15223,2.15259,8000000.0
2009-07-28 15:38:00,2.15062,2.15253,2.15062,2.15232,7000000.0
2009-07-28 15:39:00,2.15211,2.1523,2.15208,2.15227,10000000.0
2009-07-28 15:40:00,2.15216,2.15216,2.15183,2.15184,9000000.0
2009-07-28 15:41:00,2.15234,2.15257,2.1522,2.15257,11000000.0
2009-07-28 15:42:00,2.15275,2.15284,2.15249,2.15284,8000000.0
2009-07-28 15:43:00,2.15298,2.15352,2.15298,2.15352,8000000.0
2009-07-28 15:44:00,2.15357,2.15357,2.15316,2.15335,8000000.0
2009-07-28 15:45:00,2.15294,2.15308,2.15292,2.15294,8000000.0
2009-07-28 15:46:00,2.15296,2.15315,2.15281,2.15295,10000000.0
2009-07-28 15:47:00,2.15251,2.15277,2.15212,2.15213,7000000.0
2009-07-28 15:48:00,2.15158,2.15178,2.15147,2.15165,7000000.0
2009-07-28 15:49:00,2.15136,2.15138,2.15105,2.15127,11000000.0
2009-07-28 15:50:00,2.15112,2.15112,2.15046,2.15046,8000000.0
2009-07-28 15:51:00,2.14995,2.15024,2.14995,2.15019,9000000.0
2009-07-28 15:52:00,2.15025,2.15033,2.15007,2.15007,7000000.0
2009-07-28 15:53:00,2.15028,2.15111,2.15028,2.15111,7000000.0
2009-07-28 15:54:00,2.15137,2.15137,2.15102,2.15102,11000000.0
2009-07-28 15:55:00,2.15122,2.15159,2.15122,2.15159,9000000.0
2009-07-28 15:56:00,2.15172,2.15172,2.15141,2.15141,7000000.0
2009-07-28 15:57:00,2.15127,2.15139,2.15108,2.15123,10000000.0
2009-07-28 15:58:00,2.15137,2.15176,2.15132,2.15176,10000000.0
2009-07-28 15:59:00,2.15143,2.15143,2.15011,2.15011,7000000.0
2009-07-28 16:00:00,2.1507,2.15096,2.1507,2.15073,7000000.0
2009-07-28 16:01:00,2.1515,2.15228,2.1515,2.15166,9000000.0
2009-07-28 16:02:00,2.15135,2.15181,2.15103,2.15181,8000000.0
2009-07-28 16:03:00,2.15085,2.15143,2.15084,2.15103,11000000.0
2009-07-28 16:04:00,2.15155,2.1522,2.15155,2.15208,8000000.0
2009-07-28 16:05:00,2.15166,2.15166,2.15125,2.15136,9000000.0
2009-07-28 16:06:00,2.15158,2.15213,2.15158,2.15213,10000000.0
2009-07-28 16:07:00,2.15237,2.15237,2.15152,2.15152,10000000.0
2009-07-28 16:08:00,2.15181,2.15181,2.15126,2.15126,8000000.0
2009-07-28 16:09:00,2.15105,2.15151,2.15105,2.15151,7000000.0
2009-07-28 16:10:00,2.15112,2.15168,2.15112,2.15168,7000000.0
2009-07-28 16:11:00,2.15251,2.15318,2.15251,2.15313,10000000.0
2009-07-28 16:12:00,2.15341,2.15392,2.15341,2.15371,9000000.0
2009-07-28 16:13:00,2.15326,2.15331,2.15304,2.15304,7000000.0
2009-07-28 16:14:00,2.1529,2.1529,2.15216,2.15216,11000000.0
2009-07-28 16:15:00,2.15218,2.15218,2.15197,2.15207,7000000.0
2009-07-28 16:16:00,2.15198,2.1522,2.15198,2.15214,7000000.0
2009-07-28 16:17:00,2.15204,2.15215,2.15135,2.15135,11000000.0
2009-07-28 16:18:00,2.15041,2.15041,2.14957,2.14957,11000000.0
2009-07-28 16:19:00,2.14953,2.14956,2.14931,2.14956,11000000.0
2009-07-28 16:20:00,2.14904,2.14904,2.14871,2.14876,9000000.0
2009-07-28 16:21:00,2.14913,2.14961,2.14885,2.14961,9000000.0
2009-07-28 16:22:00,2.14923,2.14974,2.1489,2.14945,8000000.0
2009-07-28 16:23:00,2.14901,2.14915,2.14893,2.14898,8000000.0
2009-07-28 16:24:00,2.1487,2.1487,2.14836,2.14855,10000000.0
2009-07-28 16:25:00,2.14889,2.14903,2.14876,2.14879,7000000.0
2009-07-28 16:26:00,2.14875,2.14875,2.14764,2.14776,7000000.0
2009-07-28 16:27:00,2.14767,2.14786,2.14726,2.14726,11000000.0
2009-07-28 16:28:00,2.14672,2.1469,2.14667,2.1469,11000000.0
2009-07-28 16:29:00,2.1468,2.14693,2.14673,2.14693,7000000.0
2009-07-28 16:30:00,2.14688,2.14691,2.14657,2.14691,8000000.0
2009-07-28 16:31:00,2.14707,2.14714,2.14699,2.14704,7000000.0
2009-07-28 16:32:00,2.1468,2.1468,2.14654,2.14654,8000000.0
2009-07-28 16:33:00,2.14654,2.14763,2.14654,2.14763,11000000.0
2009-07-28 16:34:00,2.14755,2.14766,2.14746,2.14766,8000000.0
2009-07-28 16:35:00,2.14801,2.14816,2.14765,2.14765,7000000.0
2009-07-28 16:36:00,2.14761,2.14809,2.1476,2.148,8000000.0
2009-07-28 16:37:00,2.14809,2.14812,2.14794,2.148,8000000.0
2009-07-28 16:38:00,2.14792,2.14794,2.14768,2.14794,7000000.0
2009-07-28 16:39:00,2.14791,2.14791,2.14702,2.14747,8000000.0
2009-07-28 16:40:00,2.14755,2.14807,2.14755,2.14798,11000000.0
2009-07-28 16:41:00,2.14791,2.14815,2.14791,2.14791,10000000.0
2009-07-28 16:42:00,2.14839,2.14839,2.14791,2.14812,7000000.0
2009-07-28 16:43:00,2.14851,2.14855,2.14839,2.14855,7000000.0
2009-07-28 16:44:00,2.14835,2.14835,2.14808,2.14808,7000000.0
2009-07-28 16:45:00,2.14718,2.14718,2.14679,2.14679,11000000.0
2009-07-28 16:46:00,2.14681,2.14681,2.14643,2.14677,11000000.0
2009-07-28 16:47:00,2.14672,2.14672,2.14634,2.14634,7000000.0
2009-07-28 16:48:00,2.14589,2.14623,2.14589,2.14623,10000000.0
2009-07-28 16:49:00,2.14589,2.14665,2.14589,2.14665,8000000.0
2009-07-28 16:50:00,2.14671,2.14671,2.14638,2.14638,8000000.0
2009-07-28 16:51:00,2.14614,2.14656,2.146,2.14656,9000000.0
2009-07-28 16:52:00,2.14647,2.14703,2.14647,2.14703,7000000.0
2009-07-28 16:53:00,2.147,2.14705,2.14687,2.14689,7000000.0
2009-07-28 16:54:00,2.14721,2.14786,2.14721,2.14786,7000000.0
2009-07-28 16:55:00,2.148,2.14802,2.14765,2.14765,11000000.0
2009-07-28 16:56:00,2.14807,2.14883,2.14807,2.14883,11000000.0
2009-07-28 16:57:00,2.14887,2.14929,2.14877,2.14929,7000000.0
2009-07-28 16:58:00,2.1493,2.1493,2.14891,2.14926,8000000.0
2009-07-28 16:59:00,2.14815,2.14973,2.14815,2.14964,7000000.0
2009-07-28 17:00:00,2.1499,2.1499,2.14923,2.14923,5000000.0
2009-07-28 17:01:00,2.14965,2.14965,2.14942,2.14956,7000000.0
2009-07-28 17:02:00,2.1494,2.1497,2.1494,2.14969,8000000.0
2009-07-28 17:03:00,2.14974,2.14979,2.14793,2.14979,7000000.0
2009-07-28 17:04:00,2.15022,2.15039,2.15021,2.15033,7000000.0
2009-07-28 17:05:00,2.15042,2.15053,2.15034,2.15039,10000000.0
2009-07-28 17:06:00,2.14995,2.15043,2.14987,2.15043,9000000.0
2009-07-28 17:07:00,2.15056,2.15061,2.15038,2.15061,8000000.0
2009-07-28 17:08:00,2.15063,2.15074,2.15053,2.15053,9000000.0
2009-07-28 17:09:00,2.15087,2.15091,2.1507,2.15084,8000000.0
2009-07-28 17:10:00,2.15135,2.15162,2.15135,2.15143,9000000.0
2009-07-28 17:11:00,2.15127,2.15127,2.1504,2.15062,8000000.0
2009-07-28 17:12:00,2.15063,2.15074,2.15043,2.15068,7000000.0
2009-07-28 17:13:00,2.15079,2.15093,2.15063,2.15088,8000000.0
2009-07-28 17:14:00,2.15084,2.15134,2.15083,2.15107,8000000.0
2009-07-28 17:15:00,2.15105,2.15114,2.15057,2.15057,7000000.0
2009-07-28 17:16:00,2.14967,2.15025,2.14941,2.15025,10000000.0
2009-07-28 17:17:00,2.15041,2.15041,2.14977,2.14977,7000000.0
2009-07-28 17:18:00,2.14921,2.14937,2.1489,2.1489,9000000.0
2009-07-28 17:19:00,2.14827,2.14838,2.14826,2.14832,7000000.0
2009-07-28 17:20:00,2.14914,2.14992,2.14914,2.14992,8000000.0
2009-07-28 17:21:00,2.14989,2.15003,2.14957,2.14957,10000000.0
2009-07-28 17:22:00,2.15013,2.15113,2.15013,2.15113,8000000.0
2009-07-28 17:23:00,2.15109,2.15109,2.15068,2.15068,8000000.0
2009-07-28 17:24:00,2.1505,2.15113,2.15035,2.15113,7000000.0
2009-07-28 17:25:00,2.15135,2.1522,2.15135,2.1522,7000000.0
2009-07-28 17:26:00,2.15213,2.15213,2.15097,2.15097,7000000.0
2009-07-28 17:27:00,2.15043,2.15045,2.14994,2.15005,9000000.0
2009-07-28 17:28:00,2.1504,2.15097,2.15031,2.15097,7000000.0
2009-07-28 17:29:00,2.1518,2.15196,2.15148,2.15193,8000000.0
2009-07-28 17:30:00,2.15221,2.15228,2.15185,2.15228,8000000.0
2009-07-28 17:31:00,2.15259,2.15266,2.15242,2.15256,9000000.0
2009-07-28 17:32:00,2.15282,2.15282,2.15189,2.15189,8000000.0
2009-07-28 17:33:00,2.1513,2.15133,2.15107,2.15133,11000000.0
2009-07-28 17:34:00,2.15175,2.15175,2.15141,2.15148,9000000.0
2009-07-28 17:35:00,2.15188,2.15237,2.15188,2.15235,7000000.0
2009-07-28 17:36:00,2.15314,2.15314,2.15241,2.15253,7000000.0
2009-07-28 17:37:00,2.15305,2.15375,2.15291,2.15374,7000000.0
2009-07-28 17:38:00,2.15342,2.15342,2.15261,2.15261,8000000.0
2009-07-28 17:39:00,2.15211,2.15211,2.15083,2.15083,7000000.0
2009-07-28 17:40:00,2.15057,2.15077,2.15054,2.15073,9000000.0
2009-07-28 17:41:00,2.15029,2.15069,2.15029,2.15069,8000000.0
2009-07-28 17:42:00,2.15111,2.15122,2.15102,2.15122,11000000.0
2009-07-28 17:43:00,2.15105,2.152,2.15105,2.152,7000000.0
2009-07-28 17:44:00,2.15194,2.152,2.15166,2.15191,10000000.0
2009-07-28 17:45:00,2.15187,2.15192,2.1517,2.15175,7000000.0
2009-07-28 17:46:00,2.15136,2.15139,2.15118,2.15118,8000000.0
2009-07-28 17:47:00,2.15109,2.15136,2.15066,2.15136,8000000.0
2009-07-28 17:48:00,2.1511,2.1512,2.1506,2.15072,7000000.0
2009-07-28 17:49:00,2.15076,2.15124,2.15076,2.15124,7000000.0
2009-07-28 17:50:00,2.15117,2.15148,2.15117,2.15144,7000000.0
2009-07-28 17:51:00,2.15156,2.15163,2.15148,2.15161,7000000.0
2009-07-28 17:52:00,2.15112,2.15121,2.15054,2.15054,7000000.0
2009-07-28 17:53:00,2.15028,2.15083,2.15028,2.15075,7000000.0
2009-07-28 17:54:00,2.15081,2.15122,2.15081,2.15122,11000000.0
2009-07-28 17:55:00,2.15108,2.15124,2.15104,2.15124,7000000.0
2009-07-28 17:56:00,2.15156,2.15166,2.1515,2.15159,7000000.0
2009-07-28 17:57:00,2.15122,2.15156,2.15122,2.15156,10000000.0
2009-07-28 17:58:00,2.1513,2.1513,2.15108,2.15122,10000000.0
2009-07-28 17:59:00,2.15102,2.15131,2.15082,2.15128,10000000.0
2009-07-28 18:00:00,2.15131,2.15158,2.15131,2.15155,10000000.0
2009-07-28 18:01:00,2.15227,2.15243,2.15209,2.1524,8000000.0
2009-07-28 18:02:00,2.15214,2.15214,2.1518,2.1518,8000000.0
2009-07-28 18:03:00,2.15152,2.15168,2.15135,2.15159,10000000.0
2009-07-28 18:04:00,2.15193,2.15205,2.15193,2.15199,8000000.0
2009-07-28 18:05:00,2.15203,2.15354,2.15203,2.15354,10000000.0
2009-07-28 18:06:00,2.15382,2.15384,2.15333,2.15333,10000000.0
2009-07-28 18:07:00,2.15336,2.15356,2.15333,2.15333,8000000.0
2009-07-28 18:08:00,2.15297,2.15351,2.15297,2.15351,8000000.0
2009-07-28 18:09:00,2.15349,2.1536,2.15344,2.1536,8000000.0
2009-07-28 18:10:00,2.15357,2.15357,2.15336,2.15336,11000000.0
2009-07-28 18:11:00,2.15372,2.15381,2.15372,2.15375,7000000.0
2009-07-28 18:12:00,2.15392,2.15407,2.15368,2.15407,9000000.0
2009-07-28 18:13:00,2.15425,2.15427,2.15373,2.15427,11000000.0
2009-07-28 18:14:00,2.154,2.15434,2.154,2.15427,6000000.0
2009-07-28 18:15:00,2.1535,2.15353,2.1525,2.1525,8000000.0
2009-07-28 18:16:00,2.15199,2.15219,2.15187,2.15204,11000000.0
2009-07-28 18:17:00,2.15272,2.15281,2.15266,2.15279,9000000.0
2009-07-28 18:18:00,2.15284,2.1531,2.15284,2.15307,8000000.0
2009-07-28 18:19:00,2.15297,2.15328,2.15297,2.15324,9000000.0
2009-07-28 18:20:00,2.15365,2.15415,2.15365,2.15412,7000000.0
2009-07-28 18:21:00,2.15438,2.15438,2.15236,2.15416,11000000.0
2009-07-28 18:22:00,2.15438,2.15449,2.15422,2.15449,11000000.0
2009-07-28 18:23:00,2.1545,2.15473,2.15425,2.15472,8000000.0
2009-07-28 18:24:00,2.15514,2.15515,2.15502,2.15515,10000000.0
2009-07-28 18:25:00,2.15538,2.15583,2.15538,2.15561,7000000.0
2009-07-28 18:26:00,2.15499,2.1552,2.15488,2.15492,8000000.0
2009-07-28 18:27:00,2.15476,2.15567,2.15476,2.15567,7000000.0
2009-07-28 18:28:00,2.15571,2.15595,2.15518,2.15518,7000000.0
2009-07-28 18:29:00,2.15518,2.15573,2.15518,2.15573,7000000.0
2009-07-28 18:30:00,2.15611,2.1563,2.15597,2.15604,8000000.0
2009-07-28 18:31:00,2.15638,2.15646,2.15626,2.15637,9000000.0
2009-07-28 18:32:00,2.15563,2.15577,2.15556,2.15577,11000000.0
2009-07-28 18:33:00,2.15591,2.15591,2.15556,2.15577,11000000.0
2009-07-28 18:34:00,2.15551,2.15552,2.15534,2.15534,7000000.0
2009-07-28 18:35:00,2.15544,2.15554,2.15539,2.15546,8000000.0
2009-07-28 18:36:00,2.1556,2.15576,2.15549,2.15574,7000000.0
2009-07-28 18:37:00,2.15536,2.15545,2.15474,2.15474,8000000.0
2009-07-28 18:38:00,2.15522,2.15563,2.15522,2.15546,8000000.0
2009-07-28 18:39:00,2.15554,2.15571,2.15546,2.15546,7000000.0
2009-07-28 18:40:00,2.15528,2.15528,2.15488,2.15488,7000000.0
2009-07-28 18:41:00,2.15469,2.15475,2.15452,2.15452,8000000.0
2009-07-28 18:42:00,2.15445,2.15462,2.15437,2.15462,11000000.0
2009-07-28 18:43:00,2.15459,2.15459,2.15416,2.15438,8000000.0
2009-07-28 18:44:00,2.15443,2.15454,2.15427,2.15443,7000000.0
2009-07-28 18:45:00,2.15456,2.15456,2.15431,2.1545,11000000.0
2009-07-28 18:46:00,2.1549,2.1549,2.15447,2.15447,9000000.0
2009-07-28 18:47:00,2.15456,2.1547,2.15439,2.15447,8000000.0
2009-07-28 18:48:00,2.15502,2.15529,2.15476,2.15529,9000000.0
2009-07-28 18:49:00,2.15537,2.15587,2.15537,2.15587,7000000.0
2009-07-28 18:50:00,2.15593,2.1562,2.15583,2.15583,11000000.0
2009-07-28 18:51:00,2.15538,2.15551,2.1551,2.15551,5000000.0
2009-07-28 18:52:00,2.15533,2.15533,2.15503,2.15531,8000000.0
2009-07-28 18:53:00,2.15515,2.15556,2.15515,2.15539,11000000.0
2009-07-28 18:54:00,2.15545,2.15545,2.15529,2.1553,7000000.0
2009-07-28 18:55:00,2.15537,2.15555,2.15525,2.15529,7000000.0
2009-07-28 18:56:00,2.15509,2.15533,2.15509,2.15533,7000000.0
2009-07-28 18:57:00,2.1554,2.15541,2.1553,2.15537,10000000.0
2009-07-28 18:58:00,2.15529,2.15541,2.15523,2.15533,9000000.0
2009-07-28 18:59:00,2.15542,2.15559,2.15524,2.15559,8000000.0
2009-07-28 19:00:00,2.15552,2.15552,2.15492,2.15492,7000000.0
2009-07-28 19:01:00,2.15494,2.15494,2.15452,2.1547,7000000.0
2009-07-28 19:02:00,2.1547,2.1547,2.15422,2.15466,8000000.0
2009-07-28 19:03:00,2.15537,2.15537,2.15506,2.15506,7000000.0
2009-07-28 19:04:00,2.15531,2.15532,2.1551,2.1551,8000000.0
2009-07-28 19:05:00,2.15479,2.15479,2.15464,2.15464,8000000.0
2009-07-28 19:06:00,2.15463,2.15549,2.15463,2.15548,8000000.0
2009-07-28 19:07:00,2.15545,2.15545,2.15526,2.15527,9000000.0
2009-07-28 19:08:00,2.15534,2.15534,2.15505,2.1552,8000000.0
2009-07-28 19:09:00,2.15571,2.15578,2.15557,2.15567,7000000.0
2009-07-28 19:10:00,2.15554,2.15572,2.15539,2.15572,11000000.0
2009-07-28 19:11:00,2.1557,2.1557,2.1546,2.15473,10000000.0
2009-07-28 19:12:00,2.15464,2.15465,2.15445,2.15445,7000000.0
2009-07-28 19:13:00,2.15383,2.15388,2.15257,2.15384,6000000.0
2009-07-28 19:14:00,2.15399,2.15399,2.15341,2.15341,8000000.0
2009-07-28 19:15:00,2.15346,2.15377,2.15346,2.15357,5000000.0
2009-07-28 19:16:00,2.15305,2.15305,2.15266,2.15266,8000000.0
2009-07-28 19:17:00,2.15293,2.1533,2.15293,2.15324,10000000.0
2009-07-28 19:18:00,2.15317,2.15323,2.15307,2.15316,11000000.0
2009-07-28 19:19:00,2.15316,2.15316,2.15304,2.15304,8000000.0
2009-07-28 19:20:00,2.15312,2.15375,2.15312,2.15373,11000000.0
2009-07-28 19:21:00,2.15369,2.15369,2.15337,2.15337,10000000.0
2009-07-28 19:22:00,2.15345,2.15363,2.15342,2.15363,9000000.0
2009-07-28 19:23:00,2.15373,2.15378,2.15361,2.1537,8000000.0
2009-07-28 19:24:00,2.15353,2.15357,2.15324,2.15324,9000000.0
2009-07-28 19:25:00,2.15354,2.15354,2.15308,2.15308,6000000.0
2009-07-28 19:26:00,2.15295,2.15297,2.15284,2.15284,7000000.0
2009-07-28 19:27:00,2.15261,2.15265,2.15243,2.15243,8000000.0
2009-07-28 19:28:00,2.15257,2.15269,2.15251,2.15259,10000000.0
2009-07-28 19:29:00,2.15254,2.15258,2.15237,2.15237,7000000.0
2009-07-28 19:30:00,2.15235,2.15256,2.15235,2.15254,10000000.0
2009-07-28 19:31:00,2.15252,2.15252,2.15237,2.15244,7000000.0
2009-07-28 19:32:00,2.15243,2.15251,2.15231,2.1524,10000000.0
2009-07-28 19:33:00,2.15211,2.15268,2.15211,2.15268,7000000.0
2009-07-28 19:34:00,2.15259,2.15259,2.15228,2.15228,5000000.0
2009-07-28 19:35:00,2.15228,2.15228,2.15213,2.15215,7000000.0
2009-07-28 19:36:00,2.15211,2.15254,2.15211,2.15254,7000000.0
2009-07-28 19:37:00,2.15291,2.153,2.15285,2.15286,8000000.0
2009-07-28 19:38:00,2.15273,2.15273,2.15253,2.15259,8000000.0
2009-07-28 19:39:00,2.15259,2.15259,2.15204,2.15204,8000000.0
2009-07-28 19:40:00,2.15243,2.15258,2.15218,2.15258,7000000.0
2009-07-28 19:41:00,2.15261,2.15268,2.15229,2.15268,9000000.0
2009-07-28 19:42:00,2.15264,2.15292,2.15259,2.15292,7000000.0
2009-07-28 19:43:00,2.15319,2.15333,2.15293,2.15333,11000000.0
2009-07-28 19:44:00,2.15339,2.15339,2.15302,2.15308,8000000.0
2009-07-28 19:45:00,2.15305,2.15326,2.15305,2.15309,9000000.0
2009-07-28 19:46:00,2.1533,2.15343,2.1531,2.1531,7000000.0
2009-07-28 19:47:00,2.15326,2.15327,2.15304,2.15312,9000000.0
2009-07-28 19:48:00,2.15311,2.15359,2.15287,2.15356,8000000.0
2009-07-28 19:49:00,2.15345,2.15345,2.15333,2.15335,7000000.0
2009-07-28 19:50:00,2.15332,2.15379,2.15332,2.15355,7000000.0
2009-07-28 19:51:00,2.15373,2.15386,2.15317,2.15328,7000000.0
2009-07-28 19:52:00,2.15407,2.15425,2.15407,2.15413,7000000.0
2009-07-28 19:53:00,2.1544,2.15451,2.15403,2.15403,7000000.0
2009-07-28 19:54:00,2.15388,2.15413,2.15379,2.15393,8000000.0
2009-07-28 19:55:00,2.1532,2.15336,2.15253,2.15253,8000000.0
2009-07-28 19:56:00,2.15236,2.15236,2.15159,2.15175,8000000.0
2009-07-28 19:57:00,2.15165,2.1518,2.15165,2.15173,7000000.0
2009-07-28 19:58:00,2.15167,2.15171,2.15141,2.15141,10000000.0
2009-07-28 19:59:00,2.15138,2.15239,2.15138,2.15147,8000000.0
2009-07-28 20:00:00,2.15164,2.15166,2.15126,2.15131,7000000.0
2009-07-28 20:01:00,2.15138,2.15138,2.15076,2.15076,7000000.0
2009-07-28 20:02:00,2.15067,2.15138,2.15067,2.15138,7000000.0
2009-07-28 20:03:00,2.15223,2.15326,2.15223,2.15326,6000000.0
2009-07-28 20:04:00,2.15343,2.15361,2.15231,2.15231,9000000.0
2009-07-28 20:05:00,2.15134,2.15162,2.15124,2.15124,9000000.0
2009-07-28 20:06:00,2.15113,2.15169,2.15113,2.15157,11000000.0
2009-07-28 20:07:00,2.1521,2.15223,2.15191,2.15191,10000000.0
2009-07-28 20:08:00,2.15182,2.15182,2.1512,2.15125,8000000.0
2009-07-28 20:09:00,2.15165,2.15165,2.15148,2.1515,7000000.0
2009-07-28 20:10:00,2.15114,2.15119,2.15042,2.15049,8000000.0
2009-07-28 20:11:00,2.15021,2.15071,2.15004,2.15069,8000000.0
2009-07-28 20:12:00,2.15049,2.15049,2.15022,2.15022,7000000.0
2009-07-28 20:13:00,2.15005,2.15037,2.14986,2.15037,10000000.0
2009-07-28 20:14:00,2.15072,2.15095,2.15072,2.15095,6000000.0
2009-07-28 20:15:00,2.15101,2.15123,2.15095,2.15123,7000000.0
2009-07-28 20:16:00,2.1511,2.1513,2.1511,2.1513,7000000.0
2009-07-28 20:17:00,2.15113,2.15144,2.15113,2.15144,11000000.0
2009-07-28 20:18:00,2.15119,2.15129,2.15112,2.15121,9000000.0
2009-07-28 20:19:00,2.15072,2.15122,2.15072,2.15106,8000000.0
2009-07-28 20:20:00,2.1511,2.15125,2.15057,2.15057,7000000.0
2009-07-28 20:21:00,2.15061,2.15085,2.15043,2.15057,11000000.0
2009-07-28 20:22:00,2.15017,2.15017,2.15006,2.15008,7000000.0
2009-07-28 20:23:00,2.15,2.15,2.14955,2.14955,7000000.0
2009-07-28 20:24:00,2.14966,2.14984,2.14963,2.14984,8000000.0
2009-07-28 20:25:00,2.15003,2.15014,2.14994,2.14998,11000000.0
2009-07-28 20:26:00,2.14995,2.14996,2.14972,2.14979,8000000.0
2009-07-28 20:27:00,2.14987,2.14987,2.14966,2.14966,5000000.0
2009-07-28 20:28:00,2.14951,2.14961,2.14947,2.14954,7000000.0
2009-07-28 20:29:00,2.14955,2.14961,2.1494,2.14952,8000000.0
2009-07-28 20:30:00,2.14961,2.1497,2.14947,2.14947,8000000.0
2009-07-28 20:31:00,2.14974,2.14981,2.14964,2.14967,7000000.0
2009-07-28 20:32:00,2.14973,2.14973,2.14925,2.14939,7000000.0
2009-07-28 20:33:00,2.1493,2.14934,2.14913,2.14932,7000000.0
2009-07-28 20:34:00,2.14929,2.14939,2.14928,2.14937,8000000.0
2009-07-28 20:35:00,2.14932,2.14989,2.14932,2.14989,9000000.0
2009-07-28 20:36:00,2.14959,2.14996,2.14959,2.14995,7000000.0
2009-07-28 20:37:00,2.15012,2.15056,2.14995,2.15031,11000000.0
2009-07-28 20:38:00,2.15009,2.15009,2.14958,2.14973,10000000.0
2009-07-28 20:39:00,2.14992,2.15017,2.14976,2.14976,9000000.0
2009-07-28 20:40:00,2.14997,2.15007,2.14991,2.14991,8000000.0
2009-07-28 20:41:00,2.15022,2.15053,2.15021,2.15021,8000000.0
2009-07-28 20:42:00,2.14996,2.14996,2.1495,2.1495,11000000.0
2009-07-28 20:43:00,2.14964,2.14968,2.14935,2.14935,8000000.0
2009-07-28 20:44:00,2.14982,2.15011,2.14978,2.15003,10000000.0
2009-07-28 20:45:00,2.15002,2.15002,2.14978,2.14993,7000000.0
2009-07-28 20:46:00,2.15015,2.15024,2.14982,2.14982,8000000.0
2009-07-28 20:47:00,2.15052,2.15099,2.15051,2.15051,11000000.0
2009-07-28 20:48:00,2.15053,2.15075,2.15053,2.15071,10000000.0
2009-07-28 20:49:00,2.15074,2.15107,2.15074,2.15098,7000000.0
2009-07-28 20:50:00,2.15105,2.1511,2.15083,2.1511,8000000.0
2009-07-28 20:51:00,2.15175,2.15175,2.15154,2.15175,5000000.0
2009-07-28 20:52:00,2.15175,2.15175,2.15151,2.15159,11000000.0
2009-07-28 20:53:00,2.15126,2.15168,2.15126,2.15132,11000000.0
2009-07-28 20:54:00,2.15186,2.152,2.15184,2.152,11000000.0
2009-07-28 20:55:00,2.15171,2.15195,2.15171,2.15173,8000000.0
2009-07-28 20:56:00,2.15161,2.15161,2.15145,2.15152,7000000.0
2009-07-28 20:57:00,2.15147,2.15179,2.15142,2.15179,9000000.0
2009-07-28 20:58:00,2.15176,2.15199,2.15174,2.15198,9000000.0
2009-07-28 20:59:00,2.1519,2.15193,2.15184,2.15193,7000000.0
2009-07-28 21:00:00,2.15191,2.15191,2.15151,2.15172,7000000.0
2009-07-28 21:01:00,2.15177,2.15177,2.15153,2.15171,7000000.0
2009-07-28 21:02:00,2.15166,2.15171,2.15164,2.15166,7000000.0
2009-07-28 21:03:00,2.15158,2.15184,2.15158,2.15184,8000000.0
2009-07-28 21:04:00,2.15226,2.15235,2.15208,2.15208,6000000.0
2009-07-28 21:05:00,2.15243,2.15243,2.152,2.15224,8000000.0
2009-07-28 21:06:00,2.15234,2.15246,2.15216,2.15216,8000000.0
2009-07-28 21:07:00,2.15208,2.15215,2.15198,2.15208,8000000.0
2009-07-28 21:08:00,2.15219,2.15253,2.15219,2.15253,10000000.0
2009-07-28 21:09:00,2.15248,2.15248,2.15212,2.15212,10000000.0
2009-07-28 21:10:00,2.15211,2.15231,2.15193,2.15193,8000000.0
2009-07-28 21:11:00,2.15201,2.15211,2.15189,2.15189,7000000.0
2009-07-28 21:12:00,2.15169,2.15201,2.15169,2.15201,8000000.0
2009-07-28 21:13:00,2.15221,2.15221,2.15174,2.15183,10000000.0
2009-07-28 21:14:00,2.15191,2.15219,2.15156,2.15156,6000000.0
2009-07-28 21:15:00,2.15114,2.15175,2.15094,2.15175,8000000.0
2009-07-28 21:16:00,2.15173,2.15174,2.15093,2.15093,7000000.0
2009-07-28 21:17:00,2.15152,2.15152,2.15117,2.15133,5000000.0
2009-07-28 21:18:00,2.151,2.15121,2.15091,2.15119,7000000.0
2009-07-28 21:19:00,2.15113,2.15117,2.15096,2.1511,9000000.0
2009-07-28 21:20:00,2.1505,2.1505,2.15029,2.15029,5000000.0
2009-07-28 21:21:00,2.15011,2.15019,2.15008,2.15019,5000000.0
2009-07-28 21:22:00,2.1503,2.15041,2.15013,2.15013,10000000.0
2009-07-28 21:23:00,2.15017,2.1508,2.15017,2.1508,7000000.0
2009-07-28 21:24:00,2.15092,2.15117,2.15082,2.15107,8000000.0
2009-07-28 21:25:00,2.15152,2.15168,2.15152,2.15163,7000000.0
2009-07-28 21:26:00,2.1516,2.15163,2.15153,2.15154,7000000.0
2009-07-28 21:27:00,2.15117,2.15121,2.1511,2.15121,7000000.0
2009-07-28 21:28:00,2.15128,2.15128,2.15097,2.15108,7000000.0
2009-07-28 21:29:00,2.15105,2.15123,2.15077,2.15077,8000000.0
2009-07-28 21:30:00,2.15069,2.15077,2.15065,2.15075,8000000.0
2009-07-28 21:31:00,2.15063,2.15067,2.15047,2.15051,8000000.0
2009-07-28 21:32:00,2.15039,2.15044,2.15,2.15,7000000.0
2009-07-28 21:33:00,2.15029,2.15062,2.15026,2.15041,11000000.0
2009-07-28 21:34:00,2.15046,2.15113,2.15046,2.15089,11000000.0
2009-07-28 21:35:00,2.15033,2.15033,2.14981,2.14981,11000000.0
2009-07-28 21:36:00,2.14968,2.15002,2.14968,2.15,8000000.0
2009-07-28 21:37:00,2.1493,2.1493,2.14899,2.14909,8000000.0
2009-07-28 21:38:00,2.14899,2.14916,2.14891,2.14916,8000000.0
2009-07-28 21:39:00,2.14953,2.14953,2.14935,2.14935,9000000.0
2009-07-28 21:40:00,2.14932,2.14944,2.14924,2.14924,7000000.0
2009-07-28 21:41:00,2.14961,2.15006,2.14961,2.15005,9000000.0
2009-07-28 21:42:00,2.15014,2.15014,2.14991,2.14995,7000000.0
2009-07-28 21:43:00,2.14978,2.14978,2.14946,2.14955,11000000.0
2009-07-28 21:44:00,2.14916,2.14954,2.14916,2.14954,8000000.0
2009-07-28 21:45:00,2.1494,2.14948,2.14869,2.14879,10000000.0
2009-07-28 21:46:00,2.14946,2.15063,2.14946,2.15047,8000000.0
2009-07-28 21:47:00,2.14975,2.14975,2.14932,2.14943,8000000.0
2009-07-28 21:48:00,2.14944,2.14974,2.14944,2.14974,5000000.0
2009-07-28 21:49:00,2.14986,2.14986,2.14974,2.14983,8000000.0
2009-07-28 21:50:00,2.15001,2.15001,2.14982,2.15,8000000.0
2009-07-28 21:51:00,2.15011,2.15011,2.14993,2.14993,7000000.0
2009-07-28 21:52:00,2.15009,2.15037,2.15006,2.15037,7000000.0
2009-07-28 21:53:00,2.15031,2.15049,2.15025,2.15049,7000000.0
2009-07-28 21:54:00,2.1505,2.1505,2.15013,2.15026,7000000.0
2009-07-28 21:55:00,2.15023,2.1503,2.15015,2.15016,7000000.0
2009-07-28 21:56:00,2.15017,2.15026,2.15004,2.1502,8000000.0
2009-07-28 21:57:00,2.15042,2.15077,2.15037,2.15037,7000000.0
2009-07-28 21:58:00,2.15066,2.15066,2.15018,2.15018,7000000.0
2009-07-28 21:59:00,2.14996,2.15006,2.14981,2.14981,8000000.0
2009-07-28 22:00:00,2.15016,2.15042,2.14992,2.15042,5000000.0
2009-07-28 22:01:00,2.15047,2.15047,2.15,2.15018,9000000.0
2009-07-28 22:02:00,2.15013,2.15013,2.14973,2.14973,8000000.0
2009-07-28 22:03:00,2.1489,2.14894,2.14866,2.14891,11000000.0
2009-07-28 22:04:00,2.14904,2.14946,2.14904,2.14946,5000000.0
2009-07-28 22:05:00,2.14993,2.14996,2.14968,2.14996,10000000.0
2009-07-28 22:06:00,2.15009,2.15014,2.15006,2.15006,7000000.0
2009-07-28 22:07:00,2.15007,2.15008,2.14989,2.14998,8000000.0
2009-07-28 22:08:00,2.15005,2.15008,2.1499,2.15002,8000000.0
2009-07-28 22:09:00,2.15006,2.15014,2.14944,2.14976,9000000.0
2009-07-28 22:10:00,2.14987,2.15006,2.14957,2.15001,8000000.0
2009-07-28 22:11:00,2.15006,2.15011,2.14993,2.15011,9000000.0
2009-07-28 22:12:00,2.15004,2.15004,2.14986,2.14986,8000000.0
2009-07-28 22:13:00,2.14966,2.14983,2.1496,2.14975,7000000.0
2009-07-28 22:14:00,2.14982,2.14982,2.14961,2.14979,11000000.0
2009-07-28 22:15:00,2.14979,2.14988,2.14798,2.14985,8000000.0
2009-07-28 22:16:00,2.14976,2.14994,2.14965,2.14978,9000000.0
2009-07-28 22:17:00,2.14998,2.15057,2.14998,2.15057,7000000.0
2009-07-28 22:18:00,2.15029,2.15092,2.15029,2.15092,8000000.0
2009-07-28 22:19:00,2.15092,2.15092,2.15056,2.15062,7000000.0
2009-07-28 22:20:00,2.15025,2.15036,2.15025,2.15036,7000000.0
2009-07-28 22:21:00,2.15037,2.1506,2.15031,2.15031,9000000.0
2009-07-28 22:22:00,2.15034,2.15049,2.15033,2.15041,7000000.0
2009-07-28 22:23:00,2.15007,2.15022,2.15007,2.15011,5000000.0
2009-07-28 22:24:00,2.14984,2.15049,2.14984,2.15011,7000000.0
2009-07-28 22:25:00,2.1503,2.15084,2.1503,2.15084,8000000.0
2009-07-28 22:26:00,2.1505,2.15067,2.15029,2.15037,9000000.0
2009-07-28 22:27:00,2.15039,2.15053,2.15035,2.1505,8000000.0
2009-07-28 22:28:00,2.15064,2.15067,2.15028,2.15028,8000000.0
2009-07-28 22:29:00,2.15075,2.15083,2.15074,2.15074,10000000.0
2009-07-28 22:30:00,2.15068,2.15081,2.1503,2.15081,7000000.0
2009-07-28 22:31:00,2.15069,2.15069,2.15028,2.15028,9000000.0
2009-07-28 22:32:00,2.15041,2.15071,2.15012,2.15012,8000000.0
2009-07-28 22:33:00,2.15049,2.15064,2.15042,2.15052,7000000.0
2009-07-28 22:34:00,2.15042,2.15045,2.15033,2.15035,7000000.0
2009-07-28 22:35:00,2.15035,2.15036,2.1502,2.15021,8000000.0
2009-07-28 22:36:00,2.15011,2.15023,2.15008,2.15021,10000000.0
2009-07-28 22:37:00,2.15007,2.15021,2.15007,2.1501,7000000.0
2009-07-28 22:38:00,2.15027,2.1503,2.1502,2.15023,8000000.0
2009-07-28 22:39:00,2.15005,2.15005,2.14955,2.14973,9000000.0
2009-07-28 22:40:00,2.15041,2.15054,2.15034,2.15054,7000000.0
2009-07-28 22:41:00,2.15058,2.15088,2.15058,2.15088,8000000.0
2009-07-28 22:42:00,2.15092,2.15096,2.15073,2.15083,7000000.0
2009-07-28 22:43:00,2.15097,2.15125,2.15097,2.15125,7000000.0
2009-07-28 22:44:00,2.1513,2.15145,2.1513,2.15145,7000000.0
2009-07-28 22:45:00,2.15131,2.1527,2.15127,2.1527,7000000.0
2009-07-28 22:46:00,2.15245,2.1528,2.15245,2.1528,8000000.0
2009-07-28 22:47:00,2.1531,2.1531,2.15268,2.15268,11000000.0
2009-07-28 22:48:00,2.15258,2.15271,2.1524,2.15267,8000000.0
2009-07-28 22:49:00,2.15241,2.15249,2.15224,2.15249,7000000.0
2009-07-28 22:50:00,2.15229,2.15229,2.15192,2.15215,7000000.0
2009-07-28 22:51:00,2.15183,2.15251,2.15175,2.15198,10000000.0
2009-07-28 22:52:00,2.15204,2.15231,2.15171,2.15231,8000000.0
2009-07-28 22:53:00,2.15262,2.1531,2.1526,2.1531,8000000.0
2009-07-28 22:54:00,2.1531,2.1531,2.15286,2.15286,5000000.0
2009-07-28 22:55:00,2.15296,2.15296,2.15273,2.15273,7000000.0
2009-07-28 22:56:00,2.15297,2.15301,2.15288,2.15288,7000000.0
2009-07-28 22:57:00,2.15267,2.15267,2.15194,2.15205,7000000.0
2009-07-28 22:58:00,2.15251,2.15251,2.15238,2.15248,6000000.0
2009-07-28 22:59:00,2.1524,2.15243,2.15229,2.15232,7000000.0
2009-07-28 23:00:00,2.15235,2.15235,2.15205,2.15212,8000000.0
2009-07-28 23:01:00,2.1517,2.15173,2.15164,2.1517,8000000.0
2009-07-28 23:02:00,2.15172,2.15187,2.15171,2.15171,8000000.0
2009-07-28 23:03:00,2.15166,2.15169,2.15164,2.15164,6000000.0
2009-07-28 23:04:00,2.15165,2.15218,2.15165,2.15213,8000000.0
2009-07-28 23:05:00,2.15227,2.15286,2.15227,2.15286,8000000.0
2009-07-28 23:06:00,2.15265,2.15325,2.15265,2.15324,9000000.0
2009-07-28 23:07:00,2.15339,2.15356,2.15334,2.15341,5000000.0
2009-07-28 23:08:00,2.15378,2.1539,2.15351,2.15351,7000000.0
2009-07-28 23:09:00,2.15341,2.15343,2.15324,2.15338,9000000.0
2009-07-28 23:10:00,2.15349,2.15349,2.15307,2.15333,11000000.0
2009-07-28 23:11:00,2.15303,2.1532,2.1529,2.1529,7000000.0
2009-07-28 23:12:00,2.15274,2.15286,2.15274,2.15279,6000000.0
2009-07-28 23:13:00,2.15273,2.15309,2.15273,2.15293,7000000.0
2009-07-28 23:14:00,2.15289,2.15298,2.15286,2.15296,11000000.0
2009-07-28 23:15:00,2.1529,2.15313,2.1529,2.15313,5000000.0
2009-07-28 23:16:00,2.15305,2.15326,2.15278,2.15326,11000000.0
2009-07-28 23:17:00,2.15331,2.15331,2.1531,2.15314,7000000.0
2009-07-28 23:18:00,2.15306,2.15306,2.15252,2.15259,8000000.0
2009-07-28 23:19:00,2.15275,2.15323,2.15253,2.15323,7000000.0
2009-07-28 23:20:00,2.1532,2.15328,2.15314,2.15328,9000000.0
2009-07-28 23:21:00,2.15235,2.15284,2.15223,2.15223,9000000.0
2009-07-28 23:22:00,2.1529,2.1529,2.15224,2.15224,5000000.0
2009-07-28 23:23:00,2.15221,2.1524,2.15221,2.1524,8000000.0
2009-07-28 23:24:00,2.1518,2.15192,2.15147,2.15192,7000000.0
2009-07-28 23:25:00,2.15289,2.15306,2.15289,2.15304,7000000.0
2009-07-28 23:26:00,2.15291,2.15311,2.15291,2.15301,8000000.0
2009-07-28 23:27:00,2.15288,2.15288,2.15243,2.15244,8000000.0
2009-07-28 23:28:00,2.15251,2.15251,2.15227,2.15227,10000000.0
2009-07-28 23:29:00,2.1521,2.15214,2.15186,2.15214,9000000.0
2009-07-28 23:30:00,2.15233,2.15233,2.15192,2.15192,8000000.0
2009-07-28 23:31:00,2.15178,2.15192,2.15178,2.15179,7000000.0
2009-07-28 23:32:00,2.15206,2.15271,2.15206,2.15268,8000000.0
2009-07-28 23:33:00,2.15269,2.15293,2.15269,2.15287,7000000.0
2009-07-28 23:34:00,2.1528,2.15286,2.15254,2.15259,11000000.0
2009-07-28 23:35:00,2.15262,2.15315,2.15262,2.15315,9000000.0
2009-07-28 23:36:00,2.15346,2.15369,2.15346,2.15369,7000000.0
2009-07-28 23:37:00,2.1536,2.15362,2.15349,2.15358,5000000.0
2009-07-28 23:38:00,2.15341,2.15341,2.15257,2.15257,8000000.0
2009-07-28 23:39:00,2.15341,2.15341,2.15292,2.15305,10000000.0
2009-07-28 23:40:00,2.15336,2.15336,2.1531,2.15312,7000000.0
2009-07-28 23:41:00,2.15312,2.15312,2.15295,2.15295,11000000.0
2009-07-28 23:42:00,2.15324,2.1535,2.15317,2.15326,8000000.0
2009-07-28 23:43:00,2.15321,2.15329,2.15307,2.15324,7000000.0
2009-07-28 23:44:00,2.15313,2.15335,2.15313,2.15335,7000000.0
2009-07-28 23:45:00,2.15354,2.15403,2.15354,2.15395,7000000.0
2009-07-28 23:46:00,2.15382,2.15426,2.15382,2.15426,8000000.0
2009-07-28 23:47:00,2.15469,2.15469,2.15395,2.15402,8000000.0
2009-07-28 23:48:00,2.1534,2.15353,2.15287,2.15287,7000000.0
2009-07-28 23:49:00,2.15385,2.15391,2.15369,2.15383,10000000.0
2009-07-28 23:50:00,2.15383,2.15383,2.15349,2.15354,8000000.0
2009-07-28 23:51:00,2.15356,2.1537,2.15296,2.15296,7000000.0
2009-07-28 23:52:00,2.15292,2.15316,2.15285,2.15316,11000000.0
2009-07-28 23:53:00,2.15317,2.15334,2.15306,2.15334,8000000.0
2009-07-28 23:54:00,2.15136,2.15344,2.15136,2.15336,9000000.0
2009-07-28 23:55:00,2.15344,2.15363,2.15344,2.15347,10000000.0
2009-07-28 23:56:00,2.15354,2.1538,2.15347,2.1538,8000000.0
2009-07-28 23:57:00,2.15384,2.15384,2.15353,2.1536,8000000.0
2009-07-28 23:58:00,2.15341,2.15342,2.15326,2.15338,7000000.0
2009-07-28 23:59:00,2.15346,2.15346,2.15321,2.15328,9000000.0
2009-07-29 00:00:00,2.15308,2.15308,2.1528,2.1528,7000000.0
2009-07-29 00:01:00,2.15306,2.15323,2.15306,2.15316,8000000.0
2009-07-29 00:02:00,2.1533,2.15354,2.15317,2.15352,8000000.0
2009-07-29 00:03:00,2.15383,2.15402,2.1537,2.1537,10000000.0
2009-07-29 00:04:00,2.15391,2.15398,2.1537,2.15377,7000000.0
2009-07-29 00:05:00,2.1539,2.15404,2.1539,2.15404,11000000.0
2009-07-29 00:06:00,2.15391,2.15415,2.15391,2.15415,10000000.0
2009-07-29 00:07:00,2.15389,2.15389,2.15338,2.15338,8000000.0
2009-07-29 00:08:00,2.15314,2.15334,2.15314,2.15334,6000000.0
2009-07-29 00:09:00,2.15369,2.15399,2.15369,2.15391,7000000.0
2009-07-29 00:10:00,2.15399,2.15399,2.15345,2.15345,8000000.0
2009-07-29 00:11:00,2.15338,2.1534,2.15328,2.15333,11000000.0
2009-07-29 00:12:00,2.15348,2.15366,2.15348,2.15356,7000000.0
2009-07-29 00:13:00,2.15323,2.15323,2.15298,2.1532,8000000.0
2009-07-29 00:14:00,2.15339,2.15349,2.15331,2.15349,8000000.0
2009-07-29 00:15:00,2.15347,2.15371,2.15347,2.15366,8000000.0
2009-07-29 00:16:00,2.15421,2.15441,2.15421,2.15441,7000000.0
2009-07-29 00:17:00,2.15413,2.15448,2.15413,2.15441,5000000.0
2009-07-29 00:18:00,2.15511,2.15511,2.15483,2.15484,10000000.0
2009-07-29 00:19:00,2.15488,2.15518,2.15488,2.15492,11000000.0
2009-07-29 00:20:00,2.15478,2.15489,2.15478,2.15486,8000000.0
2009-07-29 00:21:00,2.15481,2.15517,2.15481,2.15516,7000000.0
2009-07-29 00:22:00,2.15541,2.15605,2.15541,2.15605,9000000.0
2009-07-29 00:23:00,2.15595,2.15595,2.15554,2.15568,8000000.0
2009-07-29 00:24:00,2.15601,2.15601,2.15556,2.15573,10000000.0
2009-07-29 00:25:00,2.15534,2.15537,2.15524,2.15524,9000000.0
2009-07-29 00:26:00,2.15529,2.15534,2.15521,2.15524,7000000.0
2009-07-29 00:27:00,2.15521,2.15536,2.1552,2.15527,9000000.0
2009-07-29 00:28:00,2.15536,2.15582,2.15536,2.15582,9000000.0
2009-07-29 00:29:00,2.15588,2.15588,2.15481,2.15586,8000000.0
2009-07-29 00:30:00,2.15635,2.15635,2.15597,2.15602,11000000.0
2009-07-29 00:31:00,2.15622,2.15634,2.15595,2.15595,8000000.0
2009-07-29 00:32:00,2.15588,2.15588,2.15575,2.15575,5000000.0
2009-07-29 00:33:00,2.15546,2.15581,2.15537,2.15581,7000000.0
2009-07-29 00:34:00,2.15594,2.15614,2.15578,2.15614,8000000.0
2009-07-29 00:35:00,2.15688,2.15688,2.15632,2.15632,10000000.0
2009-07-29 00:36:00,2.15625,2.15652,2.15623,2.15652,7000000.0
2009-07-29 00:37:00,2.15661,2.15661,2.15645,2.15653,8000000.0
2009-07-29 00:38:00,2.15616,2.15622,2.15577,2.15606,7000000.0
2009-07-29 00:39:00,2.1563,2.15678,2.15626,2.15649,10000000.0
2009-07-29 00:40:00,2.15616,2.15624,2.15604,2.15604,7000000.0
2009-07-29 00:41:00,2.15632,2.15632,2.15434,2.15584,10000000.0
2009-07-29 00:42:00,2.15574,2.15646,2.15574,2.1562,11000000.0
2009-07-29 00:43:00,2.15637,2.1566,2.15635,2.1565,8000000.0
2009-07-29 00:44:00,2.15677,2.157,2.15655,2.15655,10000000.0
2009-07-29 00:45:00,2.1575,2.15883,2.1575,2.15803,8000000.0
2009-07-29 00:46:00,2.1582,2.15849,2.15784,2.15784,11000000.0
2009-07-29 00:47:00,2.15785,2.1589,2.15785,2.1589,7000000.0
2009-07-29 00:48:00,2.15843,2.15869,2.15839,2.15869,10000000.0
2009-07-29 00:49:00,2.15842,2.15856,2.1584,2.15853,10000000.0
2009-07-29 00:50:00,2.15854,2.15886,2.15854,2.15876,8000000.0
2009-07-29 00:51:00,2.15842,2.15866,2.15842,2.15857,7000000.0
2009-07-29 00:52:00,2.1587,2.1587,2.15812,2.15851,8000000.0
2009-07-29 00:53:00,2.15872,2.15883,2.15872,2.1588,10000000.0
2009-07-29 00:54:00,2.15871,2.159,2.15871,2.15889,8000000.0
2009-07-29 00:55:00,2.15906,2.15923,2.15903,2.15903,7000000.0
2009-07-29 00:56:00,2.15979,2.15979,2.15869,2.15869,7000000.0
2009-07-29 00:57:00,2.15905,2.15927,2.15885,2.15918,10000000.0
2009-07-29 00:58:00,2.15947,2.15959,2.15947,2.15958,6000000.0
2009-07-29 00:59:00,2.15953,2.15953,2.15941,2.15941,7000000.0
2009-07-29 01:00:00,2.15944,2.15949,2.15934,2.15949,9000000.0
2009-07-29 01:01:00,2.15971,2.15982,2.15957,2.15957,7000000.0
2009-07-29 01:02:00,2.15913,2.15987,2.15913,2.15985,8000000.0
2009-07-29 01:03:00,2.15972,2.15972,2.15949,2.15958,10000000.0
2009-07-29 01:04:00,2.15918,2.15976,2.15918,2.15976,8000000.0
2009-07-29 01:05:00,2.15981,2.1599,2.1596,2.1596,7000000.0
2009-07-29 01:06:00,2.15988,2.16033,2.15988,2.16033,8000000.0
2009-07-29 01:07:00,2.16003,2.16003,2.15939,2.15947,7000000.0
2009-07-29 01:08:00,2.15914,2.15914,2.15877,2.159,8000000.0
2009-07-29 01:09:00,2.15912,2.15912,2.15867,2.15867,7000000.0
2009-07-29 01:10:00,2.15929,2.1596,2.15928,2.15946,11000000.0
2009-07-29 01:11:00,2.1594,2.15961,2.1594,2.15956,11000000.0
2009-07-29 01:12:00,2.16015,2.16035,2.16013,2.16035,6000000.0
2009-07-29 01:13:00,2.16036,2.16044,2.16023,2.16023,7000000.0
2009-07-29 01:14:00,2.16005,2.16011,2.15952,2.15952,8000000.0
2009-07-29 01:15:00,2.16029,2.16031,2.15993,2.15993,7000000.0
2009-07-29 01:16:00,2.1599,2.1599,2.15972,2.1598,9000000.0
2009-07-29 01:17:00,2.15942,2.15955,2.15916,2.15916,8000000.0
2009-07-29 01:18:00,2.15948,2.15948,2.15911,2.15933,8000000.0
2009-07-29 01:19:00,2.15938,2.15942,2.15929,2.15931,7000000.0
2009-07-29 01:20:00,2.15918,2.15918,2.15741,2.15741,8000000.0
2009-07-29 01:21:00,2.15748,2.15778,2.15717,2.15717,7000000.0
2009-07-29 01:22:00,2.15727,2.15734,2.15725,2.1573,7000000.0
2009-07-29 01:23:00,2.15718,2.15746,2.15704,2.15746,7000000.0
2009-07-29 01:24:00,2.15773,2.15777,2.15753,2.15753,11000000.0
2009-07-29 01:25:00,2.15785,2.1579,2.15773,2.15784,7000000.0
2009-07-29 01:26:00,2.15789,2.15791,2.15764,2.15764,8000000.0
2009-07-29 01:27:00,2.15786,2.15786,2.15772,2.15776,7000000.0
2009-07-29 01:28:00,2.15875,2.15902,2.15875,2.15885,8000000.0
2009-07-29 01:29:00,2.15868,2.15898,2.15868,2.15868,10000000.0
2009-07-29 01:30:00,2.15897,2.15897,2.1587,2.15885,7000000.0
2009-07-29 01:31:00,2.15837,2.15864,2.15781,2.15864,6000000.0
2009-07-29 01:32:00,2.15876,2.15886,2.1585,2.15858,9000000.0
2009-07-29 01:33:00,2.15844,2.15844,2.15831,2.15831,7000000.0
2009-07-29 01:34:00,2.15826,2.15881,2.15826,2.1588,11000000.0
2009-07-29 01:35:00,2.15929,2.15957,2.15929,2.15957,8000000.0
2009-07-29 01:36:00,2.15963,2.15963,2.15893,2.15893,6000000.0
2009-07-29 01:37:00,2.15878,2.15878,2.1579,2.1579,8000000.0
2009-07-29 01:38:00,2.15833,2.15858,2.15833,2.15844,7000000.0
2009-07-29 01:39:00,2.15845,2.15902,2.15845,2.15871,9000000.0
2009-07-29 01:40:00,2.15879,2.15879,2.15837,2.15846,11000000.0
2009-07-29 01:41:00,2.15875,2.15892,2.15875,2.1588,8000000.0
2009-07-29 01:42:00,2.15871,2.15898,2.15856,2.15864,9000000.0
2009-07-29 01:43:00,2.15872,2.15876,2.15854,2.15872,9000000.0
2009-07-29 01:44:00,2.15885,2.15885,2.15753,2.15753,8000000.0
2009-07-29 01:45:00,2.15682,2.15733,2.15669,2.15733,7000000.0
2009-07-29 01:46:00,2.15779,2.15791,2.15725,2.15725,7000000.0
2009-07-29 01:47:00,2.15702,2.15702,2.15655,2.15678,7000000.0
2009-07-29 01:48:00,2.15645,2.15645,2.15621,2.15625,8000000.0
2009-07-29 01:49:00,2.15627,2.15731,2.15627,2.15731,8000000.0
2009-07-29 01:50:00,2.15721,2.15721,2.15675,2.15705,7000000.0
2009-07-29 01:51:00,2.15717,2.15743,2.15717,2.1572,5000000.0
2009-07-29 01:52:00,2.15726,2.15741,2.15721,2.15741,8000000.0
2009-07-29 01:53:00,2.15742,2.15743,2.15717,2.1574,8000000.0
2009-07-29 01:54:00,2.15759,2.15759,2.15726,2.15726,10000000.0
2009-07-29 01:55:00,2.15633,2.1567,2.15601,2.1567,9000000.0
2009-07-29 01:56:00,2.15682,2.15704,2.15506,2.15699,10000000.0
2009-07-29 01:57:00,2.15713,2.15789,2.15713,2.15789,9000000.0
2009-07-29 01:58:00,2.15794,2.15825,2.15794,2.15813,8000000.0
2009-07-29 01:59:00,2.15815,2.15824,2.158,2.15803,7000000.0
2009-07-29 02:00:00,2.15795,2.15816,2.15787,2.15791,11000000.0
2009-07-29 02:01:00,2.15777,2.15785,2.15775,2.15775,10000000.0
2009-07-29 02:02:00,2.15784,2.15803,2.15784,2.15803,13000000.0
2009-07-29 02:03:00,2.15779,2.15779,2.15725,2.15726,17000000.0
2009-07-29 02:04:00,2.1577,2.158,2.15769,2.158,12000000.0
2009-07-29 02:05:00,2.15807,2.15807,2.15706,2.15706,9000000.0
2009-07-29 02:06:00,2.15709,2.15709,2.15667,2.15681,7000000.0
2009-07-29 02:07:00,2.15686,2.15691,2.15686,2.15687,13000000.0
2009-07-29 02:08:00,2.15696,2.15699,2.15644,2.15644,16000000.0
2009-07-29 02:09:00,2.15596,2.15641,2.15596,2.15641,10000000.0
2009-07-29 02:10:00,2.15654,2.15655,2.15641,2.15647,8000000.0
2009-07-29 02:11:00,2.15636,2.15655,2.15636,2.15649,7000000.0
2009-07-29 02:12:00,2.15642,2.15643,2.15608,2.15608,14000000.0
2009-07-29 02:13:00,2.15646,2.15737,2.15646,2.15737,7000000.0
2009-07-29 02:14:00,2.15756,2.15763,2.15721,2.15721,7000000.0
2009-07-29 02:15:00,2.15714,2.15719,2.1571,2.1571,7000000.0
2009-07-29 02:16:00,2.15667,2.15694,2.15654,2.15694,8000000.0
2009-07-29 02:17:00,2.1568,2.15682,2.15657,2.15682,7000000.0
2009-07-29 02:18:00,2.15679,2.15679,2.15654,2.15667,11000000.0
2009-07-29 02:19:00,2.15651,2.15652,2.15643,2.15651,7000000.0
2009-07-29 02:20:00,2.15623,2.15623,2.15605,2.15605,12000000.0
2009-07-29 02:21:00,2.15558,2.15562,2.15547,2.15562,12000000.0
2009-07-29 02:22:00,2.1557,2.1558,2.15544,2.15544,7000000.0
2009-07-29 02:23:00,2.15536,2.15543,2.15533,2.15542,9000000.0
2009-07-29 02:24:00,2.15567,2.15592,2.15567,2.1559,8000000.0
2009-07-29 02:25:00,2.15593,2.15613,2.15588,2.15613,16000000.0
2009-07-29 02:26:00,2.15634,2.15642,2.15624,2.15624,20000000.0
2009-07-29 02:27:00,2.15587,2.15587,2.15575,2.15585,18000000.0
2009-07-29 02:28:00,2.15627,2.15629,2.15617,2.15629,10000000.0
2009-07-29 02:29:00,2.15578,2.15621,2.15574,2.15621,7000000.0
2009-07-29 02:30:00,2.15569,2.156,2.15562,2.156,10000000.0
2009-07-29 02:31:00,2.15609,2.15609,2.15567,2.15572,9000000.0
2009-07-29 02:32:00,2.1561,2.1562,2.15606,2.1562,15000000.0
2009-07-29 02:33:00,2.15592,2.15601,2.15561,2.15567,14000000.0
2009-07-29 02:34:00,2.15612,2.15614,2.15607,2.15611,9000000.0
2009-07-29 02:35:00,2.15543,2.15601,2.15532,2.15601,7000000.0
2009-07-29 02:36:00,2.15601,2.15605,2.15552,2.15552,11000000.0
2009-07-29 02:37:00,2.15554,2.15572,2.15554,2.15559,7000000.0
2009-07-29 02:38:00,2.15547,2.15547,2.15517,2.15524,7000000.0
2009-07-29 02:39:00,2.15503,2.15541,2.15503,2.15541,13000000.0
2009-07-29 02:40:00,2.15532,2.15534,2.15515,2.15519,11000000.0
2009-07-29 02:41:00,2.15528,2.15607,2.15528,2.15607,8000000.0
2009-07-29 02:42:00,2.15577,2.1558,2.1554,2.1558,10000000.0
2009-07-29 02:43:00,2.15575,2.15577,2.15544,2.15544,8000000.0
2009-07-29 02:44:00,2.15531,2.15553,2.15527,2.15541,10000000.0
2009-07-29 02:45:00,2.15522,2.15522,2.1545,2.15473,10000000.0
2009-07-29 02:46:00,2.15491,2.15492,2.15472,2.15472,10000000.0
2009-07-29 02:47:00,2.15484,2.15517,2.15484,2.1551,8000000.0
2009-07-29 02:48:00,2.15501,2.15501,2.15404,2.15407,11000000.0
2009-07-29 02:49:00,2.15429,2.15478,2.15427,2.15478,10000000.0
2009-07-29 02:50:00,2.15498,2.15498,2.15371,2.15371,5000000.0
2009-07-29 02:51:00,2.15399,2.15434,2.15393,2.15434,5000000.0
2009-07-29 02:52:00,2.154,2.15449,2.154,2.15449,8000000.0
2009-07-29 02:53:00,2.15441,2.15441,2.15381,2.15428,8000000.0
2009-07-29 02:54:00,2.15429,2.15429,2.15382,2.15394,7000000.0
2009-07-29 02:55:00,2.15429,2.1546,2.15429,2.15438,8000000.0
2009-07-29 02:56:00,2.15477,2.15497,2.15464,2.15467,7000000.0
2009-07-29 02:57:00,2.15465,2.15509,2.15465,2.15495,8000000.0
2009-07-29 02:58:00,2.15499,2.15519,2.15482,2.15508,12000000.0
2009-07-29 02:59:00,2.15499,2.15535,2.15499,2.15512,19000000.0
2009-07-29 03:00:00,2.15522,2.1554,2.15522,2.1554,7000000.0
2009-07-29 03:01:00,2.15536,2.15539,2.15521,2.15528,10000000.0
2009-07-29 03:02:00,2.15542,2.15569,2.15542,2.15566,7000000.0
2009-07-29 03:03:00,2.15554,2.15554,2.15522,2.15541,11000000.0
2009-07-29 03:04:00,2.15537,2.15537,2.15481,2.15481,7000000.0
2009-07-29 03:05:00,2.1547,2.15477,2.15449,2.15477,10000000.0
2009-07-29 03:06:00,2.15512,2.15563,2.15512,2.15556,11000000.0
2009-07-29 03:07:00,2.15546,2.15572,2.15546,2.15572,5000000.0
2009-07-29 03:08:00,2.15584,2.15592,2.15581,2.15587,8000000.0
2009-07-29 03:09:00,2.15588,2.15588,2.15559,2.15577,10000000.0
2009-07-29 03:10:00,2.15589,2.15601,2.15569,2.15601,10000000.0
2009-07-29 03:11:00,2.15612,2.15612,2.15595,2.15603,8000000.0
2009-07-29 03:12:00,2.15632,2.15639,2.15622,2.15639,7000000.0
2009-07-29 03:13:00,2.15615,2.15656,2.15615,2.15656,10000000.0
2009-07-29 03:14:00,2.15674,2.15674,2.15621,2.15621,16000000.0
2009-07-29 03:15:00,2.156,2.15622,2.15562,2.15608,11000000.0
2009-07-29 03:16:00,2.15606,2.15606,2.1557,2.15573,5000000.0
2009-07-29 03:17:00,2.15582,2.15594,2.15572,2.15577,8000000.0
2009-07-29 03:18:00,2.15557,2.15557,2.1553,2.15546,6000000.0
2009-07-29 03:19:00,2.15553,2.15578,2.15553,2.15565,7000000.0
2009-07-29 03:20:00,2.15594,2.15602,2.15594,2.15601,7000000.0
2009-07-29 03:21:00,2.15602,2.15628,2.15601,2.15605,7000000.0
2009-07-29 03:22:00,2.15601,2.15603,2.15415,2.15603,8000000.0
2009-07-29 03:23:00,2.15604,2.1561,2.15593,2.15593,9000000.0
2009-07-29 03:24:00,2.15586,2.15597,2.15586,2.15597,7000000.0
2009-07-29 03:25:00,2.15594,2.15615,2.15587,2.15591,23000000.0
2009-07-29 03:26:00,2.156,2.15623,2.15595,2.15623,9000000.0
2009-07-29 03:27:00,2.1562,2.1562,2.15582,2.15618,7000000.0
2009-07-29 03:28:00,2.15626,2.15703,2.15626,2.15703,7000000.0
2009-07-29 03:29:00,2.15669,2.15669,2.15616,2.15622,7000000.0
2009-07-29 03:30:00,2.15612,2.15635,2.156,2.15632,10000000.0
2009-07-29 03:31:00,2.15599,2.15599,2.15584,2.15587,5000000.0
2009-07-29 03:32:00,2.15586,2.15619,2.1558,2.1558,10000000.0
2009-07-29 03:33:00,2.15559,2.15563,2.15533,2.15535,7000000.0
2009-07-29 03:34:00,2.15524,2.15544,2.15512,2.15544,11000000.0
2009-07-29 03:35:00,2.15573,2.15573,2.15543,2.15549,8000000.0
2009-07-29 03:36:00,2.1557,2.15596,2.15566,2.15596,8000000.0
2009-07-29 03:37:00,2.15582,2.15596,2.15582,2.15589,8000000.0
2009-07-29 03:38:00,2.15595,2.15595,2.15574,2.15594,8000000.0
2009-07-29 03:39:00,2.15607,2.15624,2.15585,2.15585,10000000.0
2009-07-29 03:40:00,2.15589,2.15589,2.15567,2.15569,6000000.0
2009-07-29 03:41:00,2.15593,2.15598,2.15566,2.15566,8000000.0
2009-07-29 03:42:00,2.15578,2.15614,2.15572,2.15614,7000000.0
2009-07-29 03:43:00,2.15589,2.15589,2.15563,2.15563,9000000.0
2009-07-29 03:44:00,2.15563,2.15592,2.15563,2.15592,9000000.0
2009-07-29 03:45:00,2.15599,2.15599,2.1556,2.1556,7000000.0
2009-07-29 03:46:00,2.15588,2.15595,2.15565,2.15565,8000000.0
2009-07-29 03:47:00,2.15576,2.15587,2.15558,2.15585,9000000.0
2009-07-29 03:48:00,2.15567,2.15662,2.15567,2.15662,10000000.0
2009-07-29 03:49:00,2.15718,2.15719,2.1566,2.1566,23000000.0
2009-07-29 03:50:00,2.15666,2.15666,2.15633,2.15645,7000000.0
2009-07-29 03:51:00,2.15625,2.15666,2.15625,2.15666,8000000.0
2009-07-29 03:52:00,2.1569,2.15707,2.15674,2.15702,9000000.0
2009-07-29 03:53:00,2.15693,2.15693,2.15671,2.15687,8000000.0
2009-07-29 03:54:00,2.15706,2.15732,2.15691,2.15732,9000000.0
2009-07-29 03:55:00,2.15706,2.15706,2.15689,2.15702,10000000.0
2009-07-29 03:56:00,2.15674,2.15677,2.15657,2.15674,12000000.0
2009-07-29 03:57:00,2.15703,2.15738,2.15679,2.15738,9000000.0
2009-07-29 03:58:00,2.15754,2.15761,2.15749,2.15759,8000000.0
2009-07-29 03:59:00,2.15715,2.15801,2.15715,2.15801,7000000.0
2009-07-29 04:00:00,2.1582,2.1584,2.1581,2.15834,18000000.0
2009-07-29 04:01:00,2.15816,2.15879,2.15816,2.15878,8000000.0
2009-07-29 04:02:00,2.15864,2.15881,2.1585,2.15854,25000000.0
2009-07-29 04:03:00,2.15833,2.15878,2.15828,2.15878,12000000.0
2009-07-29 04:04:00,2.15905,2.15905,2.15801,2.15801,9000000.0
2009-07-29 04:05:00,2.15777,2.15817,2.15754,2.1578,7000000.0
2009-07-29 04:06:00,2.15773,2.15807,2.15766,2.15774,11000000.0
2009-07-29 04:07:00,2.1579,2.15809,2.1579,2.15809,7000000.0
2009-07-29 04:08:00,2.1581,2.15815,2.15805,2.15805,10000000.0
2009-07-29 04:09:00,2.1578,2.1578,2.15757,2.15757,5000000.0
2009-07-29 04:10:00,2.15779,2.15819,2.15779,2.15814,9000000.0
2009-07-29 04:11:00,2.15827,2.15839,2.15821,2.15825,7000000.0
2009-07-29 04:12:00,2.15806,2.1581,2.15797,2.15798,6000000.0
2009-07-29 04:13:00,2.1579,2.1579,2.15753,2.15754,8000000.0
2009-07-29 04:14:00,2.15744,2.15768,2.15744,2.15768,7000000.0
2009-07-29 04:15:00,2.15762,2.15762,2.15742,2.1575,8000000.0
2009-07-29 04:16:00,2.15744,2.15744,2.15716,2.15716,8000000.0
2009-07-29 04:17:00,2.1572,2.15742,2.1572,2.15742,19000000.0
2009-07-29 04:18:00,2.1571,2.15739,2.15704,2.15739,8000000.0
2009-07-29 04:19:00,2.1575,2.15778,2.15741,2.15763,21000000.0
2009-07-29 04:20:00,2.1576,2.1576,2.15729,2.15748,11000000.0
2009-07-29 04:21:00,2.15762,2.15763,2.15752,2.15757,7000000.0
2009-07-29 04:22:00,2.15768,2.15768,2.15612,2.15612,8000000.0
2009-07-29 04:23:00,2.15618,2.15665,2.15618,2.15658,9000000.0
2009-07-29 04:24:00,2.15638,2.15694,2.15638,2.1567,12000000.0
2009-07-29 04:25:00,2.15657,2.15657,2.15597,2.15597,9000000.0
2009-07-29 04:26:00,2.15593,2.15613,2.15591,2.15613,8000000.0
2009-07-29 04:27:00,2.15611,2.15663,2.15605,2.15663,9000000.0
2009-07-29 04:28:00,2.1568,2.15712,2.15671,2.15712,14000000.0
2009-07-29 04:29:00,2.15692,2.1572,2.15692,2.1572,16000000.0
2009-07-29 04:30:00,2.157,2.157,2.15642,2.15699,25000000.0
2009-07-29 04:31:00,2.15724,2.15724,2.15721,2.15724,5000000.0
2009-07-29 04:32:00,2.15711,2.15711,2.15621,2.15661,12000000.0
2009-07-29 04:33:00,2.15677,2.15677,2.15646,2.15646,10000000.0
2009-07-29 04:34:00,2.15609,2.1563,2.15607,2.15612,15000000.0
2009-07-29 04:35:00,2.15609,2.15635,2.15609,2.15625,9000000.0
2009-07-29 04:36:00,2.15648,2.15703,2.15641,2.15703,7000000.0
2009-07-29 04:37:00,2.15666,2.15675,2.15648,2.15648,7000000.0
2009-07-29 04:38:00,2.15698,2.15724,2.15693,2.15723,10000000.0
2009-07-29 04:39:00,2.1571,2.1571,2.15616,2.15616,5000000.0
2009-07-29 04:40:00,2.15611,2.15647,2.15603,2.15647,11000000.0
2009-07-29 04:41:00,2.15638,2.15643,2.15594,2.15594,9000000.0
2009-07-29 04:42:00,2.15552,2.15588,2.15552,2.15588,11000000.0
2009-07-29 04:43:00,2.15582,2.15583,2.15566,2.15566,9000000.0
2009-07-29 04:44:00,2.15581,2.15585,2.15565,2.15565,8000000.0
2009-07-29 04:45:00,2.15581,2.15581,2.15562,2.15563,9000000.0
2009-07-29 04:46:00,2.15559,2.15563,2.15528,2.15528,7000000.0
2009-07-29 04:47:00,2.15546,2.15558,2.15535,2.1555,8000000.0
2009-07-29 04:48:00,2.15534,2.15549,2.15532,2.15549,7000000.0
2009-07-29 04:49:00,2.15544,2.15552,2.15536,2.15552,6000000.0
2009-07-29 04:50:00,2.15557,2.15557,2.15544,2.15544,7000000.0
2009-07-29 04:51:00,2.15538,2.15556,2.15521,2.15521,15000000.0
2009-07-29 04:52:00,2.15525,2.15569,2.15522,2.15569,9000000.0
2009-07-29 04:53:00,2.15584,2.15607,2.15578,2.15607,8000000.0
2009-07-29 04:54:00,2.15607,2.15614,2.15607,2.15607,11000000.0
2009-07-29 04:55:00,2.15599,2.15599,2.15586,2.15599,11000000.0
2009-07-29 04:56:00,2.15595,2.15595,2.15584,2.15584,12000000.0
2009-07-29 04:57:00,2.15621,2.15636,2.15591,2.15591,8000000.0
2009-07-29 04:58:00,2.15596,2.15634,2.15596,2.15624,9000000.0
2009-07-29 04:59:00,2.15641,2.15641,2.1557,2.1557,12000000.0
2009-07-29 05:00:00,2.15552,2.15557,2.15263,2.15263,9000000.0
2009-07-29 05:01:00,2.15487,2.15508,2.15482,2.15508,7000000.0
2009-07-29 05:02:00,2.15451,2.15454,2.15417,2.15452,7000000.0
2009-07-29 05:03:00,2.1542,2.1542,2.15374,2.15374,8000000.0
2009-07-29 05:04:00,2.15357,2.15357,2.15334,2.15334,9000000.0
2009-07-29 05:05:00,2.15345,2.15388,2.15345,2.15359,13000000.0
2009-07-29 05:06:00,2.15366,2.15409,2.15366,2.15409,8000000.0
2009-07-29 05:07:00,2.15417,2.15489,2.15411,2.15489,10000000.0
2009-07-29 05:08:00,2.15509,2.15574,2.15509,2.15559,6000000.0
2009-07-29 05:09:00,2.15605,2.15605,2.15568,2.15573,16000000.0
2009-07-29 05:10:00,2.15565,2.15565,2.15479,2.15479,12000000.0
2009-07-29 05:11:00,2.15397,2.15397,2.1537,2.1537,11000000.0
2009-07-29 05:12:00,2.15367,2.15393,2.15367,2.15393,16000000.0
2009-07-29 05:13:00,2.15422,2.15457,2.15418,2.1543,9000000.0
2009-07-29 05:14:00,2.15436,2.1545,2.15436,2.1545,12000000.0
2009-07-29 05:15:00,2.15457,2.15485,2.15457,2.15485,8000000.0
2009-07-29 05:16:00,2.15495,2.15495,2.15478,2.15483,11000000.0
2009-07-29 05:17:00,2.15479,2.15481,2.15444,2.15444,9000000.0
2009-07-29 05:18:00,2.15415,2.15415,2.1539,2.1539,16000000.0
2009-07-29 05:19:00,2.15382,2.15382,2.15352,2.15352,9000000.0
2009-07-29 05:20:00,2.15355,2.15379,2.15355,2.15379,11000000.0
2009-07-29 05:21:00,2.15382,2.15389,2.15362,2.15362,15000000.0
2009-07-29 05:22:00,2.15367,2.15382,2.15367,2.15381,28000000.0
2009-07-29 05:23:00,2.15354,2.15354,2.15345,2.15345,26000000.0
2009-07-29 05:24:00,2.15355,2.15372,2.15355,2.15372,27000000.0
2009-07-29 05:25:00,2.15413,2.15427,2.15349,2.15349,47000000.0
2009-07-29 05:26:00,2.15372,2.1541,2.15371,2.1541,38000000.0
2009-07-29 05:27:00,2.1544,2.1544,2.154,2.15404,7000000.0
2009-07-29 05:28:00,2.15426,2.15426,2.15406,2.15411,22000000.0
2009-07-29 05:29:00,2.15431,2.15466,2.15431,2.15466,11000000.0
2009-07-29 05:30:00,2.1549,2.15509,2.15465,2.15465,7000000.0
2009-07-29 05:31:00,2.15464,2.15511,2.15464,2.15505,10000000.0
2009-07-29 05:32:00,2.15524,2.15533,2.15517,2.15518,10000000.0
2009-07-29 05:33:00,2.15457,2.15473,2.15457,2.15473,8000000.0
2009-07-29 05:34:00,2.15476,2.1548,2.15471,2.15474,8000000.0
2009-07-29 05:35:00,2.15457,2.15491,2.15457,2.15489,10000000.0
2009-07-29 05:36:00,2.15476,2.15551,2.15476,2.15551,15000000.0
2009-07-29 05:37:00,2.15571,2.15606,2.15571,2.15606,11000000.0
2009-07-29 05:38:00,2.15623,2.15623,2.15591,2.15591,11000000.0
2009-07-29 05:39:00,2.15594,2.15598,2.15535,2.15564,7000000.0
2009-07-29 05:40:00,2.15627,2.1563,2.15572,2.15572,5000000.0
2009-07-29 05:41:00,2.15515,2.15524,2.15515,2.15522,9000000.0
2009-07-29 05:42:00,2.15518,2.15518,2.15499,2.15499,16000000.0
2009-07-29 05:43:00,2.15485,2.15527,2.15485,2.15527,8000000.0
2009-07-29 05:44:00,2.15512,2.15512,2.15446,2.15446,9000000.0
2009-07-29 05:45:00,2.15438,2.15471,2.15437,2.15471,13000000.0
2009-07-29 05:46:00,2.15526,2.1553,2.15456,2.15456,10000000.0
2009-07-29 05:47:00,2.15441,2.15462,2.15441,2.15462,15000000.0
2009-07-29 05:48:00,2.15465,2.15469,2.15384,2.15384,11000000.0
2009-07-29 05:49:00,2.15392,2.15406,2.1537,2.15389,8000000.0
2009-07-29 05:50:00,2.15368,2.15388,2.15359,2.15388,13000000.0
2009-07-29 05:51:00,2.15398,2.15398,2.15387,2.15398,30000000.0
2009-07-29 05:52:00,2.15372,2.15372,2.15351,2.15351,15000000.0
2009-07-29 05:53:00,2.15357,2.15357,2.15353,2.15356,8000000.0
2009-07-29 05:54:00,2.15387,2.15415,2.15382,2.15383,16000000.0
2009-07-29 05:55:00,2.1537,2.15402,2.1537,2.15402,11000000.0
2009-07-29 05:56:00,2.1542,2.15425,2.15399,2.15404,33000000.0
2009-07-29 05:57:00,2.15406,2.15466,2.15406,2.15466,11000000.0
2009-07-29 05:58:00,2.15537,2.15537,2.15462,2.15462,19000000.0
2009-07-29 05:59:00,2.15483,2.15503,2.15483,2.15496,12000000.0
2009-07-29 06:00:00,2.15508,2.15524,2.155,2.15504,25000000.0
2009-07-29 06:01:00,2.15486,2.15507,2.15464,2.15475,16000000.0
2009-07-29 06:02:00,2.15471,2.15484,2.15465,2.1547,13000000.0
2009-07-29 06:03:00,2.15434,2.15435,2.15396,2.15401,22000000.0
2009-07-29 06:04:00,2.15409,2.15493,2.15409,2.15438,11000000.0
2009-07-29 06:05:00,2.15455,2.15477,2.15455,2.15471,9000000.0
2009-07-29 06:06:00,2.15475,2.15485,2.15458,2.15458,8000000.0
2009-07-29 06:07:00,2.15462,2.15552,2.15462,2.15552,10000000.0
2009-07-29 06:08:00,2.15532,2.15544,2.15516,2.15516,8000000.0
2009-07-29 06:09:00,2.15513,2.15542,2.15513,2.15526,10000000.0
2009-07-29 06:10:00,2.15579,2.15615,2.15478,2.15478,8000000.0
2009-07-29 06:11:00,2.15148,2.15201,2.15105,2.15201,7000000.0
2009-07-29 06:12:00,2.15207,2.15365,2.15207,2.15365,10000000.0
2009-07-29 06:13:00,2.15336,2.15336,2.15225,2.15284,15000000.0
2009-07-29 06:14:00,2.153,2.15353,2.15265,2.15265,10000000.0
2009-07-29 06:15:00,2.15301,2.15322,2.15286,2.15286,18000000.0
2009-07-29 06:16:00,2.15268,2.15293,2.15268,2.15293,11000000.0
2009-07-29 06:17:00,2.15302,2.1532,2.15291,2.15291,7000000.0
2009-07-29 06:18:00,2.15283,2.15339,2.15283,2.15298,13000000.0
2009-07-29 06:19:00,2.15315,2.15346,2.15315,2.1534,12000000.0
2009-07-29 06:20:00,2.1532,2.1532,2.15249,2.15249,18000000.0
2009-07-29 06:21:00,2.15301,2.15307,2.15235,2.15259,26000000.0
2009-07-29 06:22:00,2.15279,2.15294,2.15275,2.15294,10000000.0
2009-07-29 06:23:00,2.1529,2.15302,2.15273,2.15281,11000000.0
2009-07-29 06:24:00,2.15265,2.15265,2.1524,2.15248,11000000.0
2009-07-29 06:25:00,2.15274,2.15274,2.15245,2.15245,10000000.0
2009-07-29 06:26:00,2.15241,2.15241,2.15215,2.15215,7000000.0
2009-07-29 06:27:00,2.15222,2.15264,2.15222,2.15264,8000000.0
2009-07-29 06:28:00,2.15267,2.15277,2.1523,2.1523,7000000.0
2009-07-29 06:29:00,2.15234,2.15284,2.15234,2.15284,9000000.0
2009-07-29 06:30:00,2.15302,2.15335,2.15302,2.15314,11000000.0
2009-07-29 06:31:00,2.15313,2.15325,2.15239,2.15262,20000000.0
2009-07-29 06:32:00,2.15235,2.1528,2.15235,2.15258,31000000.0
2009-07-29 06:33:00,2.15222,2.15222,2.15189,2.15207,17000000.0
2009-07-29 06:34:00,2.15248,2.1527,2.15248,2.15257,9000000.0
2009-07-29 06:35:00,2.15286,2.15286,2.15259,2.15259,8000000.0
2009-07-29 06:36:00,2.15238,2.15238,2.15203,2.15203,10000000.0
2009-07-29 06:37:00,2.15201,2.15222,2.15198,2.15221,7000000.0
2009-07-29 06:38:00,2.15218,2.15218,2.15195,2.15214,8000000.0
2009-07-29 06:39:00,2.15221,2.15221,2.15207,2.15207,12000000.0
2009-07-29 06:40:00,2.15213,2.1528,2.15213,2.15267,7000000.0
2009-07-29 06:41:00,2.15247,2.15247,2.15227,2.15227,7000000.0
2009-07-29 06:42:00,2.15271,2.15294,2.15271,2.15294,7000000.0
2009-07-29 06:43:00,2.15295,2.15316,2.15295,2.15316,9000000.0
2009-07-29 06:44:00,2.15311,2.15311,2.1527,2.15285,11000000.0
2009-07-29 06:45:00,2.15261,2.15305,2.15261,2.15291,8000000.0
2009-07-29 06:46:00,2.15302,2.15302,2.15218,2.15218,8000000.0
2009-07-29 06:47:00,2.1521,2.1521,2.15016,2.15202,8000000.0
2009-07-29 06:48:00,2.15205,2.15221,2.15205,2.15206,8000000.0
2009-07-29 06:49:00,2.15193,2.15193,2.15161,2.1519,9000000.0
2009-07-29 06:50:00,2.15213,2.1524,2.15213,2.15235,9000000.0
2009-07-29 06:51:00,2.15226,2.15226,2.15209,2.15209,11000000.0
2009-07-29 06:52:00,2.15185,2.15185,2.15161,2.15161,7000000.0
2009-07-29 06:53:00,2.15157,2.15157,2.15132,2.15147,8000000.0
2009-07-29 06:54:00,2.15181,2.1519,2.15137,2.15137,11000000.0
2009-07-29 06:55:00,2.15128,2.15131,2.15115,2.15117,8000000.0
2009-07-29 06:56:00,2.15135,2.15169,2.15135,2.15169,13000000.0
2009-07-29 06:57:00,2.15172,2.15174,2.15102,2.15102,18000000.0
2009-07-29 06:58:00,2.15102,2.1511,2.15102,2.15109,16000000.0
2009-07-29 06:59:00,2.15117,2.15122,2.15108,2.15111,11000000.0
2009-07-29 07:00:00,2.15115,2.15122,2.15108,2.15108,8000000.0
2009-07-29 07:01:00,2.1511,2.15123,2.15093,2.15093,14000000.0
2009-07-29 07:02:00,2.15089,2.15096,2.15087,2.15091,18000000.0
2009-07-29 07:03:00,2.15088,2.15095,2.15077,2.15095,8000000.0
2009-07-29 07:04:00,2.15124,2.15124,2.15085,2.15085,8000000.0
2009-07-29 07:05:00,2.15099,2.15122,2.15099,2.15113,10000000.0
2009-07-29 07:06:00,2.15129,2.15134,2.15127,2.15127,8000000.0
2009-07-29 07:07:00,2.15123,2.15123,2.15112,2.15117,15000000.0
2009-07-29 07:08:00,2.1512,2.1512,2.1511,2.15111,18000000.0
2009-07-29 07:09:00,2.15141,2.15147,2.15141,2.15147,8000000.0
2009-07-29 07:10:00,2.15182,2.15187,2.15179,2.15187,18000000.0
2009-07-29 07:11:00,2.15182,2.15182,2.15144,2.15144,11000000.0
2009-07-29 07:12:00,2.15152,2.15152,2.15078,2.15098,11000000.0
2009-07-29 07:13:00,2.15116,2.15116,2.15068,2.15102,9000000.0
2009-07-29 07:14:00,2.15127,2.1517,2.15127,2.15132,12000000.0
2009-07-29 07:15:00,2.15113,2.15113,2.15094,2.15094,7000000.0
2009-07-29 07:16:00,2.15089,2.15171,2.15089,2.15166,12000000.0
2009-07-29 07:17:00,2.15209,2.15256,2.152,2.15256,15000000.0
2009-07-29 07:18:00,2.15262,2.15267,2.15233,2.15233,8000000.0
2009-07-29 07:19:00,2.15206,2.15212,2.15186,2.15186,7000000.0
2009-07-29 07:20:00,2.15173,2.15178,2.1516,2.1516,9000000.0
2009-07-29 07:21:00,2.15173,2.15207,2.15172,2.15172,10000000.0
2009-07-29 07:22:00,2.15166,2.15257,2.15166,2.15257,7000000.0
2009-07-29 07:23:00,2.15368,2.15369,2.15308,2.15308,11000000.0
2009-07-29 07:24:00,2.15281,2.15281,2.15215,2.15215,23000000.0
2009-07-29 07:25:00,2.15218,2.15276,2.15218,2.15275,28000000.0
2009-07-29 07:26:00,2.15307,2.15319,2.15287,2.15319,14000000.0
2009-07-29 07:27:00,2.15343,2.15343,2.15267,2.15267,20000000.0
2009-07-29 07:28:00,2.15253,2.15253,2.15217,2.15227,17000000.0
2009-07-29 07:29:00,2.15226,2.15249,2.15205,2.15249,27000000.0
2009-07-29 07:30:00,2.15277,2.15297,2.15277,2.15287,20000000.0
2009-07-29 07:31:00,2.15286,2.153,2.15286,2.1529,7000000.0
2009-07-29 07:32:00,2.15333,2.15382,2.15333,2.15382,11000000.0
2009-07-29 07:33:00,2.15372,2.15382,2.1535,2.1535,22000000.0
2009-07-29 07:34:00,2.15354,2.15376,2.15352,2.15376,16000000.0
2009-07-29 07:35:00,2.15356,2.15388,2.15356,2.15368,15000000.0
2009-07-29 07:36:00,2.15387,2.15397,2.15325,2.15325,6000000.0
2009-07-29 07:37:00,2.15338,2.15338,2.15321,2.15324,12000000.0
2009-07-29 07:38:00,2.15349,2.15371,2.15349,2.15366,7000000.0
2009-07-29 07:39:00,2.15325,2.15365,2.15325,2.15359,14000000.0
2009-07-29 07:40:00,2.15383,2.15394,2.15364,2.15394,9000000.0
2009-07-29 07:41:00,2.15392,2.154,2.15382,2.15386,24000000.0
2009-07-29 07:42:00,2.15387,2.154,2.15376,2.15391,17000000.0
2009-07-29 07:43:00,2.15356,2.15375,2.15343,2.15375,22000000.0
2009-07-29 07:44:00,2.15387,2.15387,2.15355,2.15366,10000000.0
2009-07-29 07:45:00,2.15375,2.15375,2.15338,2.15358,15000000.0
2009-07-29 07:46:00,2.15365,2.15368,2.15329,2.15329,17000000.0
2009-07-29 07:47:00,2.15382,2.15382,2.1534,2.15344,15000000.0
2009-07-29 07:48:00,2.15341,2.15372,2.1534,2.15361,10000000.0
2009-07-29 07:49:00,2.15331,2.15365,2.15331,2.15344,20000000.0
2009-07-29 07:50:00,2.15331,2.15345,2.15283,2.15283,17000000.0
2009-07-29 07:51:00,2.15275,2.15275,2.15219,2.15225,15000000.0
2009-07-29 07:52:00,2.15229,2.15256,2.15229,2.15244,29000000.0
2009-07-29 07:53:00,2.15238,2.15238,2.15192,2.15192,13000000.0
2009-07-29 07:54:00,2.15188,2.15228,2.15181,2.15228,23000000.0
2009-07-29 07:55:00,2.15227,2.1523,2.15199,2.15203,27000000.0
2009-07-29 07:56:00,2.15217,2.15222,2.15193,2.15203,18000000.0
2009-07-29 07:57:00,2.15194,2.15231,2.15194,2.15231,20000000.0
2009-07-29 07:58:00,2.15252,2.15252,2.15219,2.15219,13000000.0
2009-07-29 07:59:00,2.15207,2.15207,2.1517,2.15174,23000000.0
2009-07-29 08:00:00,2.15177,2.15216,2.15165,2.15216,31000000.0
2009-07-29 08:01:00,2.15229,2.15243,2.15221,2.15236,13000000.0
2009-07-29 08:02:00,2.15221,2.1523,2.15204,2.15226,12000000.0
2009-07-29 08:03:00,2.15254,2.15272,2.15243,2.15272,20000000.0
2009-07-29 08:04:00,2.15252,2.15346,2.15252,2.15325,30000000.0
2009-07-29 08:05:00,2.15334,2.15367,2.15334,2.15354,9000000.0
2009-07-29 08:06:00,2.15349,2.15349,2.15261,2.15271,21000000.0
2009-07-29 08:07:00,2.15253,2.15263,2.15247,2.15261,15000000.0
2009-07-29 08:08:00,2.15242,2.15282,2.15242,2.15276,25000000.0
2009-07-29 08:09:00,2.15296,2.15296,2.15271,2.15274,23000000.0
2009-07-29 08:10:00,2.15273,2.15326,2.15273,2.15326,27000000.0
2009-07-29 08:11:00,2.15339,2.1536,2.15322,2.15337,18000000.0
2009-07-29 08:12:00,2.15407,2.15457,2.15407,2.15457,22000000.0
2009-07-29 08:13:00,2.15463,2.15469,2.15443,2.15448,18000000.0
2009-07-29 08:14:00,2.1544,2.1544,2.15305,2.15305,33000000.0
2009-07-29 08:15:00,2.15335,2.15388,2.15335,2.15388,21000000.0
2009-07-29 08:16:00,2.15401,2.15406,2.15385,2.15385,21000000.0
2009-07-29 08:17:00,2.15401,2.15401,2.15345,2.15345,19000000.0
2009-07-29 08:18:00,2.15358,2.15527,2.15358,2.15488,17000000.0
2009-07-29 08:19:00,2.15521,2.15594,2.15521,2.15585,16000000.0
2009-07-29 08:20:00,2.15585,2.15588,2.1551,2.1551,13000000.0
2009-07-29 08:21:00,2.15466,2.15505,2.15452,2.15452,18000000.0
2009-07-29 08:22:00,2.15483,2.15726,2.15483,2.15726,26000000.0
2009-07-29 08:23:00,2.15743,2.15845,2.15743,2.15767,16000000.0
2009-07-29 08:24:00,2.15809,2.15843,2.15808,2.15819,28000000.0
2009-07-29 08:25:00,2.15777,2.1584,2.15777,2.15821,49000000.0
2009-07-29 08:26:00,2.1583,2.15868,2.15829,2.15868,14000000.0
2009-07-29 08:27:00,2.15872,2.15937,2.15867,2.15895,31000000.0
2009-07-29 08:28:00,2.1582,2.15838,2.15772,2.15772,28000000.0
2009-07-29 08:29:00,2.15729,2.15809,2.15708,2.15708,32000000.0
2009-07-29 08:30:00,2.15632,2.15789,2.15632,2.15762,28000000.0
2009-07-29 08:31:00,2.15786,2.15812,2.1573,2.1573,40000000.0
2009-07-29 08:32:00,2.15726,2.15769,2.15705,2.15713,51000000.0
2009-07-29 08:33:00,2.15753,2.15786,2.15753,2.15774,48000000.0
2009-07-29 08:34:00,2.15819,2.15819,2.15695,2.15695,49000000.0
2009-07-29 08:35:00,2.15644,2.15685,2.15644,2.15675,39000000.0
2009-07-29 08:36:00,2.15716,2.15753,2.15699,2.15699,12000000.0
2009-07-29 08:37:00,2.15714,2.15714,2.15626,2.15626,25000000.0
2009-07-29 08:38:00,2.15633,2.15681,2.15633,2.15667,21000000.0
2009-07-29 08:39:00,2.15642,2.15697,2.15642,2.15669,23000000.0
2009-07-29 08:40:00,2.15706,2.15804,2.15702,2.15804,36000000.0
2009-07-29 08:41:00,2.15829,2.15829,2.1577,2.15814,30000000.0
2009-07-29 08:42:00,2.15791,2.15815,2.15769,2.15815,17000000.0
2009-07-29 08:43:00,2.15787,2.15803,2.15773,2.15803,23000000.0
2009-07-29 08:44:00,2.15787,2.15809,2.15785,2.15801,17000000.0
2009-07-29 08:45:00,2.15802,2.15802,2.15718,2.15718,37000000.0
2009-07-29 08:46:00,2.15703,2.15736,2.15655,2.15655,23000000.0
2009-07-29 08:47:00,2.1562,2.1562,2.15555,2.15571,25000000.0
2009-07-29 08:48:00,2.15608,2.15727,2.15594,2.15727,36000000.0
2009-07-29 08:49:00,2.15696,2.15707,2.15524,2.15524,27000000.0
2009-07-29 08:50:00,2.15495,2.15604,2.15495,2.15604,56000000.0
2009-07-29 08:51:00,2.15726,2.15801,2.15726,2.15781,32000000.0
2009-07-29 08:52:00,2.1578,2.15785,2.15681,2.15681,39000000.0
2009-07-29 08:53:00,2.15663,2.15724,2.15663,2.15679,63000000.0
2009-07-29 08:54:00,2.15705,2.15733,2.157,2.15726,42000000.0
2009-07-29 08:55:00,2.15719,2.15751,2.15719,2.15746,55000000.0
2009-07-29 08:56:00,2.15767,2.15811,2.15764,2.15764,21000000.0
2009-07-29 08:57:00,2.15764,2.15792,2.15764,2.15789,23000000.0
2009-07-29 08:58:00,2.1583,2.15865,2.15825,2.15851,18000000.0
2009-07-29 08:59:00,2.15775,2.1579,2.15761,2.1579,12000000.0
2009-07-29 09:00:00,2.15786,2.1582,2.15778,2.15778,26000000.0
2009-07-29 09:01:00,2.15738,2.15766,2.15669,2.15766,19000000.0
2009-07-29 09:02:00,2.15824,2.15848,2.15814,2.15835,15000000.0
2009-07-29 09:03:00,2.15789,2.15789,2.1569,2.1569,16000000.0
2009-07-29 09:04:00,2.1562,2.15708,2.1562,2.15708,22000000.0
2009-07-29 09:05:00,2.15714,2.15737,2.15694,2.15694,11000000.0
2009-07-29 09:06:00,2.1566,2.1566,2.15615,2.15646,31000000.0
2009-07-29 09:07:00,2.15638,2.15678,2.15624,2.15624,33000000.0
2009-07-29 09:08:00,2.15557,2.15578,2.15523,2.15558,17000000.0
2009-07-29 09:09:00,2.15553,2.15622,2.15553,2.15622,37000000.0
2009-07-29 09:10:00,2.15622,2.1565,2.15595,2.15629,31000000.0
2009-07-29 09:11:00,2.15675,2.15708,2.15675,2.15677,26000000.0
2009-07-29 09:12:00,2.15716,2.15727,2.15706,2.15727,41000000.0
2009-07-29 09:13:00,2.15753,2.15783,2.15753,2.15765,61000000.0
2009-07-29 09:14:00,2.15742,2.15742,2.15668,2.15687,57000000.0
2009-07-29 09:15:00,2.15709,2.15721,2.15686,2.15721,33000000.0
2009-07-29 09:16:00,2.15727,2.15764,2.15704,2.15704,39000000.0
2009-07-29 09:17:00,2.15665,2.15723,2.15634,2.15634,40000000.0
2009-07-29 09:18:00,2.15621,2.15646,2.15606,2.15646,68000000.0
2009-07-29 09:19:00,2.15664,2.15682,2.15636,2.15656,52000000.0
2009-07-29 09:20:00,2.15652,2.15699,2.15652,2.15654,37000000.0
2009-07-29 09:21:00,2.15629,2.15684,2.15608,2.15652,61000000.0
2009-07-29 09:22:00,2.15664,2.15698,2.15658,2.15678,63000000.0
2009-07-29 09:23:00,2.157,2.15728,2.157,2.1571,65000000.0
2009-07-29 09:24:00,2.15683,2.15698,2.15667,2.15695,47000000.0
2009-07-29 09:25:00,2.15712,2.15712,2.1567,2.15689,32000000.0
2009-07-29 09:26:00,2.15709,2.15709,2.15626,2.15626,29000000.0
2009-07-29 09:27:00,2.15616,2.15663,2.15616,2.15654,55000000.0
2009-07-29 09:28:00,2.15631,2.15709,2.15631,2.15709,46000000.0
2009-07-29 09:29:00,2.15654,2.15672,2.15636,2.15663,32000000.0
2009-07-29 09:30:00,2.15647,2.15672,2.15647,2.15649,24000000.0
2009-07-29 09:31:00,2.15649,2.15688,2.15644,2.15654,18000000.0
2009-07-29 09:32:00,2.15681,2.15682,2.15659,2.15659,35000000.0
2009-07-29 09:33:00,2.15602,2.15602,2.15572,2.15572,43000000.0
2009-07-29 09:34:00,2.15615,2.15671,2.15615,2.15671,31000000.0
2009-07-29 09:35:00,2.157,2.15707,2.1567,2.15673,47000000.0
2009-07-29 09:36:00,2.15636,2.15636,2.1561,2.15632,34000000.0
2009-07-29 09:37:00,2.15574,2.15574,2.1552,2.15525,49000000.0
2009-07-29 09:38:00,2.15556,2.15562,2.15551,2.15553,37000000.0
2009-07-29 09:39:00,2.15545,2.15545,2.15509,2.15509,61000000.0
2009-07-29 09:40:00,2.1553,2.15563,2.15526,2.15533,46000000.0
2009-07-29 09:41:00,2.15559,2.15561,2.15543,2.15546,33000000.0
2009-07-29 09:42:00,2.15546,2.15553,2.15513,2.15523,60000000.0
2009-07-29 09:43:00,2.1549,2.15532,2.1549,2.15512,66000000.0
2009-07-29 09:44:00,2.15509,2.15524,2.15427,2.15427,21000000.0
2009-07-29 09:45:00,2.15448,2.15521,2.15427,2.15521,22000000.0
2009-07-29 09:46:00,2.15547,2.15547,2.15516,2.15516,30000000.0
2009-07-29 09:47:00,2.15516,2.15516,2.15435,2.15435,24000000.0
2009-07-29 09:48:00,2.15427,2.1543,2.15413,2.1543,34000000.0
2009-07-29 09:49:00,2.154,2.15434,2.154,2.15428,26000000.0
2009-07-29 09:50:00,2.15423,2.15423,2.15365,2.15387,34000000.0
2009-07-29 09:51:00,2.15414,2.15419,2.1539,2.15419,56000000.0
2009-07-29 09:52:00,2.1539,2.1539,2.1535,2.1535,38000000.0
2009-07-29 09:53:00,2.15343,2.15368,2.15318,2.15318,32000000.0
2009-07-29 09:54:00,2.15299,2.15322,2.15299,2.15311,36000000.0
2009-07-29 09:55:00,2.15262,2.15264,2.15243,2.15251,38000000.0
2009-07-29 09:56:00,2.15286,2.15298,2.1528,2.15291,38000000.0
2009-07-29 09:57:00,2.15301,2.15341,2.15301,2.1534,30000000.0
2009-07-29 09:58:00,2.15302,2.15389,2.15302,2.15389,52000000.0
2009-07-29 09:59:00,2.15376,2.15376,2.15352,2.15361,32000000.0
2009-07-29 10:00:00,2.15357,2.15366,2.15321,2.15321,39000000.0
2009-07-29 10:01:00,2.15313,2.15332,2.15311,2.15311,44000000.0
2009-07-29 10:02:00,2.15305,2.15361,2.15295,2.15304,34000000.0
2009-07-29 10:03:00,2.15302,2.15302,2.15291,2.15298,47000000.0
2009-07-29 10:04:00,2.15313,2.15341,2.15313,2.15332,32000000.0
2009-07-29 10:05:00,2.15332,2.15332,2.15322,2.15327,32000000.0
2009-07-29 10:06:00,2.15346,2.15362,2.15346,2.15362,42000000.0
2009-07-29 10:07:00,2.15374,2.15385,2.15369,2.15382,51000000.0
2009-07-29 10:08:00,2.15389,2.15389,2.15327,2.15327,54000000.0
2009-07-29 10:09:00,2.15314,2.15359,2.15291,2.15359,53000000.0
2009-07-29 10:10:00,2.15398,2.15435,2.15396,2.15422,72000000.0
2009-07-29 10:11:00,2.15397,2.15404,2.15376,2.15379,61000000.0
2009-07-29 10:12:00,2.15429,2.15467,2.15429,2.15467,65000000.0
2009-07-29 10:13:00,2.15475,2.15475,2.15453,2.15453,56000000.0
2009-07-29 10:14:00,2.15463,2.15463,2.15408,2.15408,49000000.0
2009-07-29 10:15:00,2.15372,2.15393,2.15356,2.15367,46000000.0
2009-07-29 10:16:00,2.15368,2.15368,2.15306,2.15308,33000000.0
2009-07-29 10:17:00,2.15288,2.15288,2.1524,2.15243,37000000.0
2009-07-29 10:18:00,2.15259,2.15293,2.15258,2.15293,50000000.0
2009-07-29 10:19:00,2.15339,2.1539,2.15339,2.1539,59000000.0
2009-07-29 10:20:00,2.15418,2.15426,2.15398,2.15426,41000000.0
2009-07-29 10:21:00,2.15446,2.15446,2.15404,2.15404,44000000.0
2009-07-29 10:22:00,2.15407,2.15407,2.15374,2.15374,47000000.0
2009-07-29 10:23:00,2.15346,2.15356,2.15344,2.1535,58000000.0
2009-07-29 10:24:00,2.15374,2.15421,2.15362,2.15421,43000000.0
2009-07-29 10:25:00,2.15467,2.15474,2.15454,2.15458,60000000.0
2009-07-29 10:26:00,2.15436,2.15476,2.15436,2.15476,64000000.0
2009-07-29 10:27:00,2.15472,2.15472,2.1545,2.15467,54000000.0
2009-07-29 10:28:00,2.15503,2.15524,2.15496,2.15506,62000000.0
2009-07-29 10:29:00,2.15516,2.15566,2.15516,2.15566,61000000.0
2009-07-29 10:30:00,2.15548,2.15548,2.15511,2.15514,36000000.0
2009-07-29 10:31:00,2.1553,2.15539,2.1551,2.15539,39000000.0
2009-07-29 10:32:00,2.15529,2.15543,2.15522,2.15541,44000000.0
2009-07-29 10:33:00,2.15546,2.15564,2.15539,2.15539,18000000.0
2009-07-29 10:34:00,2.15522,2.1555,2.15521,2.15523,20000000.0
2009-07-29 10:35:00,2.155,2.15529,2.155,2.1551,23000000.0
2009-07-29 10:36:00,2.15489,2.15503,2.15458,2.15458,32000000.0
2009-07-29 10:37:00,2.15507,2.15574,2.15507,2.15574,30000000.0
2009-07-29 10:38:00,2.15615,2.15637,2.15615,2.15633,26000000.0
2009-07-29 10:39:00,2.15616,2.15616,2.15556,2.15556,29000000.0
2009-07-29 10:40:00,2.15571,2.15577,2.15558,2.15577,19000000.0
2009-07-29 10:41:00,2.15611,2.15611,2.15514,2.15514,29000000.0
2009-07-29 10:42:00,2.15546,2.15546,2.15468,2.15468,38000000.0
2009-07-29 10:43:00,2.15428,2.15479,2.15428,2.15478,27000000.0
2009-07-29 10:44:00,2.15464,2.15464,2.1537,2.1537,26000000.0
2009-07-29 10:45:00,2.15321,2.15367,2.15321,2.15367,27000000.0
2009-07-29 10:46:00,2.15377,2.15393,2.15354,2.15371,35000000.0
2009-07-29 10:47:00,2.15416,2.15488,2.15416,2.15488,23000000.0
2009-07-29 10:48:00,2.15512,2.1552,2.15467,2.15467,44000000.0
2009-07-29 10:49:00,2.15472,2.15485,2.15444,2.15444,36000000.0
2009-07-29 10:50:00,2.15464,2.15464,2.15433,2.15433,47000000.0
2009-07-29 10:51:00,2.15415,2.15449,2.15415,2.15424,45000000.0
2009-07-29 10:52:00,2.15417,2.15444,2.15415,2.15419,33000000.0
2009-07-29 10:53:00,2.15422,2.15427,2.15394,2.154,46000000.0
2009-07-29 10:54:00,2.15435,2.15435,2.15378,2.15378,35000000.0
2009-07-29 10:55:00,2.15304,2.15314,2.15291,2.15291,37000000.0
2009-07-29 10:56:00,2.15299,2.15332,2.15293,2.15328,33000000.0
2009-07-29 10:57:00,2.15318,2.15414,2.15318,2.15396,33000000.0
2009-07-29 10:58:00,2.15381,2.15381,2.15331,2.15331,26000000.0
2009-07-29 10:59:00,2.1537,2.15461,2.1537,2.15454,47000000.0
2009-07-29 11:00:00,2.15471,2.15479,2.15422,2.15422,39000000.0
2009-07-29 11:01:00,2.15428,2.15428,2.15355,2.15355,45000000.0
2009-07-29 11:02:00,2.15353,2.15424,2.15353,2.15388,17000000.0
2009-07-29 11:03:00,2.15455,2.15462,2.15421,2.15421,37000000.0
2009-07-29 11:04:00,2.15416,2.15438,2.15416,2.15437,40000000.0
2009-07-29 11:05:00,2.15443,2.15448,2.1544,2.15445,18000000.0
2009-07-29 11:06:00,2.15449,2.15459,2.15447,2.15459,19000000.0
2009-07-29 11:07:00,2.15454,2.15461,2.15431,2.15459,30000000.0
2009-07-29 11:08:00,2.15454,2.15454,2.15382,2.15382,30000000.0
2009-07-29 11:09:00,2.15391,2.15391,2.15345,2.15345,45000000.0
2009-07-29 11:10:00,2.15339,2.15376,2.15339,2.15368,35000000.0
2009-07-29 11:11:00,2.1534,2.1534,2.15276,2.15326,46000000.0
2009-07-29 11:12:00,2.15281,2.1533,2.15263,2.1533,55000000.0
2009-07-29 11:13:00,2.15375,2.15375,2.15342,2.15342,59000000.0
2009-07-29 11:14:00,2.1534,2.15396,2.15306,2.15306,41000000.0
2009-07-29 11:15:00,2.1532,2.1532,2.15279,2.15301,34000000.0
2009-07-29 11:16:00,2.15304,2.15312,2.15291,2.15291,20000000.0
2009-07-29 11:17:00,2.15285,2.15297,2.15276,2.15286,57000000.0
2009-07-29 11:18:00,2.15283,2.15295,2.15261,2.15292,44000000.0
2009-07-29 11:19:00,2.15309,2.15312,2.15287,2.15312,63000000.0
2009-07-29 11:20:00,2.1531,2.1531,2.15287,2.15299,43000000.0
2009-07-29 11:21:00,2.15288,2.15293,2.15259,2.15259,34000000.0
2009-07-29 11:22:00,2.1527,2.15309,2.1527,2.15309,56000000.0
2009-07-29 11:23:00,2.15291,2.15366,2.15291,2.15366,43000000.0
2009-07-29 11:24:00,2.15298,2.15339,2.15298,2.15316,53000000.0
2009-07-29 11:25:00,2.15338,2.15389,2.15338,2.15374,29000000.0
2009-07-29 11:26:00,2.15334,2.15368,2.15334,2.15353,41000000.0
2009-07-29 11:27:00,2.15373,2.155,2.15373,2.15483,34000000.0
2009-07-29 11:28:00,2.155,2.15553,2.155,2.15549,36000000.0
2009-07-29 11:29:00,2.15564,2.1557,2.15505,2.15537,43000000.0
2009-07-29 11:30:00,2.15564,2.15567,2.15526,2.15548,24000000.0
2009-07-29 11:31:00,2.15532,2.15545,2.15517,2.15523,34000000.0
2009-07-29 11:32:00,2.15533,2.15547,2.15524,2.15526,46000000.0
2009-07-29 11:33:00,2.15531,2.15613,2.15531,2.15613,41000000.0
2009-07-29 11:34:00,2.15575,2.15575,2.1548,2.15518,28000000.0
2009-07-29 11:35:00,2.15505,2.15532,2.15505,2.1551,44000000.0
2009-07-29 11:36:00,2.15524,2.15531,2.15495,2.15531,48000000.0
2009-07-29 11:37:00,2.15528,2.15528,2.15471,2.15476,50000000.0
2009-07-29 11:38:00,2.15527,2.1555,2.15487,2.15517,37000000.0
2009-07-29 11:39:00,2.15561,2.15617,2.15561,2.15607,52000000.0
2009-07-29 11:40:00,2.1557,2.15606,2.1557,2.15605,27000000.0
2009-07-29 11:41:00,2.15605,2.15642,2.15582,2.15582,49000000.0
2009-07-29 11:42:00,2.15564,2.15564,2.15517,2.15517,22000000.0
2009-07-29 11:43:00,2.15485,2.1549,2.15444,2.15444,45000000.0
2009-07-29 11:44:00,2.15486,2.15518,2.15486,2.15503,42000000.0
2009-07-29 11:45:00,2.15512,2.15512,2.1543,2.1543,41000000.0
2009-07-29 11:46:00,2.15388,2.15388,2.15368,2.15383,38000000.0
2009-07-29 11:47:00,2.15344,2.15374,2.15344,2.15374,22000000.0
2009-07-29 11:48:00,2.15382,2.15382,2.15357,2.15357,27000000.0
2009-07-29 11:49:00,2.1534,2.15351,2.15322,2.15322,41000000.0
2009-07-29 11:50:00,2.15298,2.15298,2.15265,2.15295,44000000.0
2009-07-29 11:51:00,2.15305,2.15305,2.1525,2.1525,37000000.0
2009-07-29 11:52:00,2.15264,2.15278,2.15261,2.15261,37000000.0
2009-07-29 11:53:00,2.15236,2.15236,2.15217,2.15229,33000000.0
2009-07-29 11:54:00,2.1526,2.15305,2.1526,2.15284,37000000.0
2009-07-29 11:55:00,2.15281,2.15285,2.15249,2.15269,38000000.0
2009-07-29 11:56:00,2.15267,2.15275,2.15245,2.15275,51000000.0
2009-07-29 11:57:00,2.15284,2.15334,2.1527,2.153,29000000.0
2009-07-29 11:58:00,2.15345,2.15347,2.15304,2.15304,31000000.0
2009-07-29 11:59:00,2.15334,2.15442,2.15334,2.15442,51000000.0
2009-07-29 12:00:00,2.15424,2.15473,2.15421,2.15421,23000000.0
2009-07-29 12:01:00,2.15396,2.15419,2.15396,2.15419,24000000.0
2009-07-29 12:02:00,2.15502,2.15547,2.15446,2.15446,34000000.0
2009-07-29 12:03:00,2.15422,2.15422,2.15377,2.15393,36000000.0
2009-07-29 12:04:00,2.15327,2.15343,2.15268,2.15305,33000000.0
2009-07-29 12:05:00,2.15339,2.15363,2.15339,2.1536,26000000.0
2009-07-29 12:06:00,2.15355,2.15358,2.15347,2.1535,15000000.0
2009-07-29 12:07:00,2.15347,2.15356,2.15343,2.15356,23000000.0
2009-07-29 12:08:00,2.15361,2.15361,2.15328,2.15328,37000000.0
2009-07-29 12:09:00,2.15328,2.15328,2.15254,2.15254,11000000.0
2009-07-29 12:10:00,2.15256,2.15283,2.1524,2.15252,25000000.0
2009-07-29 12:11:00,2.15244,2.15278,2.15244,2.15278,33000000.0
2009-07-29 12:12:00,2.15291,2.15318,2.15288,2.15318,31000000.0
2009-07-29 12:13:00,2.15303,2.15328,2.15303,2.15322,24000000.0
2009-07-29 12:14:00,2.15354,2.15354,2.1533,2.15342,36000000.0
2009-07-29 12:15:00,2.15345,2.15345,2.15306,2.15306,29000000.0
2009-07-29 12:16:00,2.15272,2.15272,2.15241,2.15265,30000000.0
2009-07-29 12:17:00,2.15202,2.15233,2.15197,2.1522,41000000.0
2009-07-29 12:18:00,2.15219,2.15219,2.1519,2.15197,43000000.0
2009-07-29 12:19:00,2.15216,2.15281,2.15216,2.15281,37000000.0
2009-07-29 12:20:00,2.15257,2.15287,2.15254,2.15254,40000000.0
2009-07-29 12:21:00,2.15247,2.15272,2.15241,2.15272,61000000.0
2009-07-29 12:22:00,2.15262,2.15265,2.15252,2.15252,24000000.0
2009-07-29 12:23:00,2.15251,2.15262,2.1525,2.1525,23000000.0
2009-07-29 12:24:00,2.15246,2.15261,2.1523,2.15255,30000000.0
2009-07-29 12:25:00,2.15262,2.15262,2.15225,2.15236,22000000.0
2009-07-29 12:26:00,2.15242,2.15261,2.15223,2.15223,32000000.0
2009-07-29 12:27:00,2.15247,2.15251,2.15236,2.15242,25000000.0
2009-07-29 12:28:00,2.15234,2.15238,2.15222,2.15222,58000000.0
2009-07-29 12:29:00,2.15204,2.1525,2.15046,2.15073,71000000.0
2009-07-29 12:30:00,2.15066,2.15288,2.15033,2.15288,47000000.0
2009-07-29 12:31:00,2.15299,2.15314,2.15284,2.15314,55000000.0
2009-07-29 12:32:00,2.15313,2.15313,2.15301,2.15302,32000000.0
2009-07-29 12:33:00,2.15283,2.1531,2.15244,2.15244,40000000.0
2009-07-29 12:34:00,2.15314,2.15323,2.15272,2.15272,14000000.0
2009-07-29 12:35:00,2.15245,2.15292,2.15212,2.1522,20000000.0
2009-07-29 12:36:00,2.15202,2.15202,2.15158,2.15184,36000000.0
2009-07-29 12:37:00,2.15183,2.15183,2.1517,2.15174,22000000.0
2009-07-29 12:38:00,2.15222,2.15235,2.15222,2.15235,12000000.0
2009-07-29 12:39:00,2.15246,2.15274,2.15232,2.15232,20000000.0
2009-07-29 12:40:00,2.1519,2.1519,2.15146,2.15171,16000000.0
2009-07-29 12:41:00,2.15164,2.15164,2.15122,2.15122,10000000.0
2009-07-29 12:42:00,2.15124,2.15153,2.15106,2.15106,26000000.0
2009-07-29 12:43:00,2.15077,2.15099,2.15077,2.15082,9000000.0
2009-07-29 12:44:00,2.15078,2.15144,2.15078,2.15144,21000000.0
2009-07-29 12:45:00,2.15146,2.15146,2.15132,2.15136,30000000.0
2009-07-29 12:46:00,2.15126,2.15126,2.15096,2.15096,41000000.0
2009-07-29 12:47:00,2.1509,2.15138,2.15089,2.15098,26000000.0
2009-07-29 12:48:00,2.15076,2.15099,2.15051,2.15051,27000000.0
2009-07-29 12:49:00,2.15064,2.15089,2.15026,2.15026,36000000.0
2009-07-29 12:50:00,2.15033,2.15033,2.14995,2.14995,34000000.0
2009-07-29 12:51:00,2.14974,2.14974,2.14904,2.14904,25000000.0
2009-07-29 12:52:00,2.14931,2.14972,2.14931,2.14952,26000000.0
2009-07-29 12:53:00,2.14949,2.1496,2.1493,2.14935,16000000.0
2009-07-29 12:54:00,2.14942,2.1499,2.14937,2.14937,28000000.0
2009-07-29 12:55:00,2.14944,2.14948,2.14898,2.14925,29000000.0
2009-07-29 12:56:00,2.14942,2.14957,2.14928,2.14957,30000000.0
2009-07-29 12:57:00,2.14979,2.15001,2.14958,2.14987,26000000.0
2009-07-29 12:58:00,2.15048,2.15053,2.15032,2.15051,14000000.0
2009-07-29 12:59:00,2.15054,2.15074,2.15028,2.15051,32000000.0
2009-07-29 13:00:00,2.15036,2.15036,2.14912,2.14912,20000000.0
2009-07-29 13:01:00,2.14916,2.14945,2.14906,2.14945,31000000.0
2009-07-29 13:02:00,2.14968,2.15006,2.14968,2.15006,12000000.0
2009-07-29 13:03:00,2.15044,2.15054,2.1501,2.1501,21000000.0
2009-07-29 13:04:00,2.15012,2.15012,2.14952,2.14952,7000000.0
2009-07-29 13:05:00,2.14936,2.14941,2.14883,2.14941,17000000.0
2009-07-29 13:06:00,2.14914,2.14915,2.14893,2.14915,22000000.0
2009-07-29 13:07:00,2.14944,2.14983,2.14944,2.14983,17000000.0
2009-07-29 13:08:00,2.15033,2.15033,2.1498,2.15018,37000000.0
2009-07-29 13:09:00,2.15032,2.15055,2.15031,2.15043,33000000.0
2009-07-29 13:10:00,2.1504,2.15049,2.15031,2.15037,32000000.0
2009-07-29 13:11:00,2.15033,2.15033,2.15026,2.1503,21000000.0
2009-07-29 13:12:00,2.15028,2.15046,2.15028,2.15046,7000000.0
2009-07-29 13:13:00,2.15039,2.15039,2.15019,2.15019,11000000.0
2009-07-29 13:14:00,2.15009,2.15012,2.14996,2.14997,33000000.0
2009-07-29 13:15:00,2.15004,2.15006,2.14985,2.14985,25000000.0
2009-07-29 13:16:00,2.14964,2.14985,2.14886,2.14886,20000000.0
2009-07-29 13:17:00,2.14844,2.1488,2.14822,2.14879,19000000.0
2009-07-29 13:18:00,2.14862,2.14897,2.14803,2.14803,41000000.0
2009-07-29 13:19:00,2.14801,2.14833,2.14801,2.14833,36000000.0
2009-07-29 13:20:00,2.14849,2.14891,2.14849,2.14891,36000000.0
2009-07-29 13:21:00,2.14914,2.14914,2.14881,2.14899,54000000.0
2009-07-29 13:22:00,2.14882,2.14882,2.14837,2.14837,41000000.0
2009-07-29 13:23:00,2.14855,2.14882,2.14852,2.14869,11000000.0
2009-07-29 13:24:00,2.14833,2.14842,2.1482,2.14825,23000000.0
2009-07-29 13:25:00,2.14814,2.14814,2.14767,2.14775,25000000.0
2009-07-29 13:26:00,2.14765,2.14788,2.14745,2.14788,20000000.0
2009-07-29 13:27:00,2.14885,2.14924,2.14874,2.14885,32000000.0
2009-07-29 13:28:00,2.14879,2.14902,2.14842,2.14842,26000000.0
2009-07-29 13:29:00,2.14863,2.14929,2.14863,2.1489,25000000.0
2009-07-29 13:30:00,2.14869,2.14869,2.14773,2.14773,16000000.0
2009-07-29 13:31:00,2.14787,2.14847,2.14781,2.14847,21000000.0
2009-07-29 13:32:00,2.14877,2.14892,2.14855,2.14885,28000000.0
2009-07-29 13:33:00,2.1485,2.1485,2.14817,2.14833,18000000.0
2009-07-29 13:34:00,2.14831,2.14853,2.14831,2.14837,35000000.0
2009-07-29 13:35:00,2.14852,2.14883,2.14851,2.14877,10000000.0
2009-07-29 13:36:00,2.14882,2.14912,2.14874,2.14874,40000000.0
2009-07-29 13:37:00,2.14812,2.14847,2.14805,2.14847,22000000.0
2009-07-29 13:38:00,2.14865,2.1492,2.14855,2.1492,39000000.0
2009-07-29 13:39:00,2.14935,2.1494,2.14911,2.14918,32000000.0
2009-07-29 13:40:00,2.14916,2.14935,2.14894,2.14894,35000000.0
2009-07-29 13:41:00,2.14862,2.14867,2.14856,2.14867,27000000.0
2009-07-29 13:42:00,2.14869,2.14879,2.14857,2.14872,32000000.0
2009-07-29 13:43:00,2.14838,2.14838,2.14783,2.14783,26000000.0
2009-07-29 13:44:00,2.1478,2.14846,2.1478,2.14846,25000000.0
2009-07-29 13:45:00,2.14902,2.14902,2.14892,2.14892,21000000.0
2009-07-29 13:46:00,2.14872,2.14885,2.14871,2.14885,13000000.0
2009-07-29 13:47:00,2.14846,2.14852,2.14824,2.14825,22000000.0
2009-07-29 13:48:00,2.14834,2.14839,2.14812,2.14814,21000000.0
2009-07-29 13:49:00,2.14804,2.14805,2.14776,2.14782,24000000.0
2009-07-29 13:50:00,2.14774,2.14774,2.14729,2.14739,27000000.0
2009-07-29 13:51:00,2.14811,2.14869,2.14811,2.14869,27000000.0
2009-07-29 13:52:00,2.14859,2.14893,2.14859,2.14875,31000000.0
2009-07-29 13:53:00,2.14889,2.1496,2.14889,2.1496,31000000.0
2009-07-29 13:54:00,2.14965,2.14994,2.14955,2.14994,28000000.0
2009-07-29 13:55:00,2.14983,2.14986,2.14973,2.14986,33000000.0
2009-07-29 13:56:00,2.14982,2.14994,2.14954,2.14954,23000000.0
2009-07-29 13:57:00,2.14946,2.14967,2.14941,2.14967,19000000.0
2009-07-29 13:58:00,2.14992,2.15006,2.14968,2.14982,30000000.0
2009-07-29 13:59:00,2.14946,2.14965,2.14928,2.14965,39000000.0
2009-07-29 14:00:00,2.14927,2.14927,2.14904,2.14927,30000000.0
2009-07-29 14:01:00,2.14924,2.14924,2.14904,2.14904,16000000.0
2009-07-29 14:02:00,2.14886,2.14886,2.1486,2.14862,34000000.0
2009-07-29 14:03:00,2.14838,2.14838,2.14754,2.14755,24000000.0
2009-07-29 14:04:00,2.14731,2.14731,2.14698,2.14698,20000000.0
2009-07-29 14:05:00,2.14703,2.1475,2.14703,2.1475,31000000.0
2009-07-29 14:06:00,2.14747,2.14776,2.14716,2.14716,28000000.0
2009-07-29 14:07:00,2.14715,2.14715,2.14686,2.1469,32000000.0
2009-07-29 14:08:00,2.14693,2.14703,2.14682,2.14682,22000000.0
2009-07-29 14:09:00,2.14705,2.14735,2.14705,2.1473,15000000.0
2009-07-29 14:10:00,2.14678,2.14678,2.14625,2.14648,24000000.0
2009-07-29 14:11:00,2.14619,2.1462,2.14606,2.14606,22000000.0
2009-07-29 14:12:00,2.14651,2.14699,2.14651,2.14659,17000000.0
2009-07-29 14:13:00,2.14629,2.14629,2.1455,2.1455,19000000.0
2009-07-29 14:14:00,2.14497,2.14546,2.14497,2.14508,22000000.0
2009-07-29 14:15:00,2.14512,2.14661,2.14512,2.14661,26000000.0
2009-07-29 14:16:00,2.14652,2.1467,2.14586,2.14586,10000000.0
2009-07-29 14:17:00,2.14542,2.14542,2.14502,2.14514,8000000.0
2009-07-29 14:18:00,2.14561,2.14621,2.14561,2.14621,13000000.0
2009-07-29 14:19:00,2.14608,2.1464,2.146,2.146,29000000.0
2009-07-29 14:20:00,2.14555,2.14555,2.1454,2.1454,15000000.0
2009-07-29 14:21:00,2.14502,2.14502,2.1445,2.14465,18000000.0
2009-07-29 14:22:00,2.14459,2.14477,2.14455,2.14477,10000000.0
2009-07-29 14:23:00,2.14464,2.14465,2.14436,2.14451,24000000.0
2009-07-29 14:24:00,2.14452,2.1448,2.14452,2.14458,17000000.0
2009-07-29 14:25:00,2.14471,2.14478,2.14468,2.14477,31000000.0
2009-07-29 14:26:00,2.14465,2.14465,2.14401,2.14401,14000000.0
2009-07-29 14:27:00,2.14378,2.14392,2.14375,2.14375,14000000.0
2009-07-29 14:28:00,2.14303,2.14348,2.14303,2.14348,9000000.0
2009-07-29 14:29:00,2.14343,2.14343,2.1434,2.1434,7000000.0
2009-07-29 14:30:00,2.14325,2.14474,2.14325,2.14474,17000000.0
2009-07-29 14:31:00,2.1443,2.1443,2.14387,2.14416,21000000.0
2009-07-29 14:32:00,2.14381,2.14381,2.14342,2.14347,8000000.0
2009-07-29 14:33:00,2.14363,2.14387,2.14363,2.14374,10000000.0
2009-07-29 14:34:00,2.14338,2.14354,2.14312,2.14327,8000000.0
2009-07-29 14:35:00,2.14336,2.14453,2.14336,2.14453,7000000.0
2009-07-29 14:36:00,2.14487,2.14487,2.14429,2.14429,8000000.0
2009-07-29 14:37:00,2.14429,2.1454,2.14429,2.1454,11000000.0
2009-07-29 14:38:00,2.14534,2.14534,2.14487,2.1451,7000000.0
2009-07-29 14:39:00,2.14602,2.14643,2.14598,2.14598,8000000.0
2009-07-29 14:40:00,2.14576,2.14601,2.14576,2.14583,8000000.0
2009-07-29 14:41:00,2.14563,2.14576,2.14543,2.14576,10000000.0
2009-07-29 14:42:00,2.14576,2.14593,2.14563,2.14577,9000000.0
2009-07-29 14:43:00,2.14547,2.14551,2.14521,2.14521,8000000.0
2009-07-29 14:44:00,2.14534,2.14559,2.14534,2.14555,8000000.0
2009-07-29 14:45:00,2.1458,2.14587,2.14555,2.14556,11000000.0
2009-07-29 14:46:00,2.14548,2.14562,2.14542,2.14561,9000000.0
2009-07-29 14:47:00,2.1458,2.14637,2.14572,2.14633,8000000.0
2009-07-29 14:48:00,2.14631,2.14675,2.14625,2.14675,8000000.0
2009-07-29 14:49:00,2.1466,2.1466,2.14619,2.14631,9000000.0
2009-07-29 14:50:00,2.14604,2.14621,2.14578,2.14621,7000000.0
2009-07-29 14:51:00,2.14656,2.14666,2.14648,2.1466,10000000.0
2009-07-29 14:52:00,2.14669,2.14722,2.14669,2.14722,5000000.0
2009-07-29 14:53:00,2.14731,2.14731,2.14697,2.1472,7000000.0
2009-07-29 14:54:00,2.14744,2.14765,2.14728,2.14756,8000000.0
2009-07-29 14:55:00,2.14742,2.14749,2.14721,2.14742,7000000.0
2009-07-29 14:56:00,2.14725,2.14752,2.14722,2.14747,8000000.0
2009-07-29 14:57:00,2.14721,2.14721,2.14665,2.14679,7000000.0
2009-07-29 14:58:00,2.14654,2.14661,2.14626,2.14661,8000000.0
2009-07-29 14:59:00,2.1465,2.14659,2.14622,2.14622,8000000.0
2009-07-29 15:00:00,2.14598,2.14598,2.14565,2.14565,7000000.0
2009-07-29 15:01:00,2.14514,2.14514,2.14448,2.14465,8000000.0
2009-07-29 15:02:00,2.14481,2.14553,2.14481,2.14553,7000000.0
2009-07-29 15:03:00,2.1453,2.1453,2.1448,2.14493,7000000.0
2009-07-29 15:04:00,2.14529,2.14637,2.14529,2.14637,8000000.0
2009-07-29 15:05:00,2.14647,2.14655,2.14611,2.14611,7000000.0
2009-07-29 15:06:00,2.1462,2.14626,2.14495,2.14495,8000000.0
2009-07-29 15:07:00,2.14463,2.14548,2.14463,2.14548,11000000.0
2009-07-29 15:08:00,2.14535,2.14535,2.14487,2.14487,8000000.0
2009-07-29 15:09:00,2.14568,2.14576,2.1455,2.1455,7000000.0
2009-07-29 15:10:00,2.14591,2.14643,2.14591,2.14636,7000000.0
2009-07-29 15:11:00,2.14593,2.1469,2.14593,2.1469,11000000.0
2009-07-29 15:12:00,2.1471,2.1473,2.14671,2.14721,10000000.0
2009-07-29 15:13:00,2.1478,2.14782,2.14755,2.14764,9000000.0
2009-07-29 15:14:00,2.14738,2.14738,2.1469,2.1469,5000000.0
2009-07-29 15:15:00,2.14723,2.14729,2.14694,2.1471,8000000.0
2009-07-29 15:16:00,2.14676,2.14683,2.14665,2.14683,9000000.0
2009-07-29 15:17:00,2.14687,2.14687,2.14671,2.14683,5000000.0
2009-07-29 15:18:00,2.1467,2.1467,2.1465,2.14652,8000000.0
2009-07-29 15:19:00,2.14633,2.1465,2.14623,2.14623,7000000.0
2009-07-29 15:20:00,2.14618,2.14642,2.14618,2.14631,9000000.0
2009-07-29 15:21:00,2.14616,2.14647,2.14601,2.14628,8000000.0
2009-07-29 15:22:00,2.1462,2.14645,2.14617,2.14624,9000000.0
2009-07-29 15:23:00,2.14631,2.14667,2.14631,2.14648,8000000.0
2009-07-29 15:24:00,2.14644,2.14656,2.14644,2.14652,8000000.0
2009-07-29 15:25:00,2.14625,2.14628,2.14611,2.14616,7000000.0
2009-07-29 15:26:00,2.14619,2.14645,2.14617,2.1462,7000000.0
2009-07-29 15:27:00,2.14644,2.14665,2.14632,2.14632,7000000.0
2009-07-29 15:28:00,2.14671,2.14678,2.14646,2.14654,11000000.0
2009-07-29 15:29:00,2.14674,2.14674,2.14643,2.14648,7000000.0
2009-07-29 15:30:00,2.14665,2.14689,2.1466,2.1466,6000000.0
2009-07-29 15:31:00,2.14617,2.14617,2.14529,2.14563,9000000.0
2009-07-29 15:32:00,2.14497,2.14523,2.14497,2.14509,10000000.0
2009-07-29 15:33:00,2.14486,2.1449,2.14417,2.14417,8000000.0
2009-07-29 15:34:00,2.1455,2.14625,2.1455,2.14625,6000000.0
2009-07-29 15:35:00,2.1467,2.14715,2.14662,2.14708,7000000.0
2009-07-29 15:36:00,2.14659,2.14659,2.14623,2.14627,7000000.0
2009-07-29 15:37:00,2.14623,2.14623,2.14543,2.14574,8000000.0
2009-07-29 15:38:00,2.14433,2.14624,2.14433,2.14613,7000000.0
2009-07-29 15:39:00,2.1456,2.1456,2.14503,2.14513,10000000.0
2009-07-29 15:40:00,2.14525,2.14537,2.14496,2.14496,9000000.0
2009-07-29 15:41:00,2.14552,2.14552,2.14536,2.14541,11000000.0
2009-07-29 15:42:00,2.14615,2.14626,2.14594,2.14618,8000000.0
2009-07-29 15:43:00,2.14614,2.14625,2.1455,2.1456,8000000.0
2009-07-29 15:44:00,2.14523,2.14523,2.14483,2.14515,8000000.0
2009-07-29 15:45:00,2.14491,2.14517,2.14462,2.14462,8000000.0
2009-07-29 15:46:00,2.14396,2.14397,2.14342,2.14378,10000000.0
2009-07-29 15:47:00,2.1441,2.14448,2.144,2.14401,7000000.0
2009-07-29 15:48:00,2.14383,2.14434,2.14383,2.14434,7000000.0
2009-07-29 15:49:00,2.14519,2.14532,2.1451,2.14532,6000000.0
2009-07-29 15:50:00,2.14533,2.14557,2.14502,2.14557,8000000.0
2009-07-29 15:51:00,2.14584,2.14594,2.1457,2.14571,9000000.0
2009-07-29 15:52:00,2.14595,2.14595,2.14548,2.14562,7000000.0
2009-07-29 15:53:00,2.14585,2.14621,2.14585,2.14595,7000000.0
2009-07-29 15:54:00,2.14573,2.14588,2.14537,2.14583,11000000.0
2009-07-29 15:55:00,2.1458,2.1458,2.14546,2.14578,9000000.0
2009-07-29 15:56:00,2.14515,2.14515,2.14474,2.14474,7000000.0
2009-07-29 15:57:00,2.14475,2.14475,2.1445,2.14453,10000000.0
2009-07-29 15:58:00,2.14384,2.14384,2.14286,2.14286,10000000.0
2009-07-29 15:59:00,2.14273,2.1433,2.14273,2.1433,7000000.0
2009-07-29 16:00:00,2.14357,2.14362,2.14316,2.14362,7000000.0
2009-07-29 16:01:00,2.14364,2.14364,2.14312,2.14312,9000000.0
2009-07-29 16:02:00,2.14308,2.1434,2.14308,2.1434,8000000.0
2009-07-29 16:03:00,2.14347,2.14356,2.14336,2.14347,11000000.0
2009-07-29 16:04:00,2.14313,2.14316,2.14279,2.14279,8000000.0
2009-07-29 16:05:00,2.14224,2.14224,2.14142,2.14142,9000000.0
2009-07-29 16:06:00,2.14087,2.14161,2.1408,2.14161,10000000.0
2009-07-29 16:07:00,2.14174,2.14244,2.14174,2.14221,10000000.0
2009-07-29 16:08:00,2.14207,2.14207,2.14158,2.14193,8000000.0
2009-07-29 16:09:00,2.14187,2.14187,2.14132,2.14132,7000000.0
2009-07-29 16:10:00,2.14158,2.14161,2.14117,2.14117,7000000.0
2009-07-29 16:11:00,2.14102,2.14127,2.141,2.141,10000000.0
2009-07-29 16:12:00,2.14139,2.14154,2.14116,2.14116,9000000.0
2009-07-29 16:13:00,2.14135,2.14141,2.14119,2.14134,7000000.0
2009-07-29 16:14:00,2.14148,2.14168,2.14132,2.14132,11000000.0
2009-07-29 16:15:00,2.14169,2.14215,2.14164,2.14215,7000000.0
2009-07-29 16:16:00,2.1423,2.1423,2.1419,2.1419,7000000.0
2009-07-29 16:17:00,2.14203,2.1423,2.14203,2.14206,11000000.0
2009-07-29 16:18:00,2.1424,2.14302,2.1424,2.14262,11000000.0
2009-07-29 16:19:00,2.14294,2.14297,2.1427,2.1427,11000000.0
2009-07-29 16:20:00,2.14266,2.14289,2.14266,2.14289,9000000.0
2009-07-29 16:21:00,2.14294,2.14318,2.14284,2.14296,9000000.0
2009-07-29 16:22:00,2.14232,2.14293,2.14232,2.14264,8000000.0
2009-07-29 16:23:00,2.14243,2.14243,2.14206,2.14206,8000000.0
2009-07-29 16:24:00,2.14187,2.14202,2.14172,2.14202,10000000.0
2009-07-29 16:25:00,2.14204,2.14212,2.14194,2.14198,7000000.0
2009-07-29 16:26:00,2.14159,2.14159,2.14105,2.14115,7000000.0
2009-07-29 16:27:00,2.14107,2.1412,2.14071,2.14071,11000000.0
2009-07-29 16:28:00,2.14043,2.14068,2.14043,2.14062,11000000.0
2009-07-29 16:29:00,2.1405,2.14053,2.14044,2.14048,7000000.0
2009-07-29 16:30:00,2.14116,2.14226,2.14116,2.14226,8000000.0
2009-07-29 16:31:00,2.14183,2.14201,2.14166,2.14177,7000000.0
2009-07-29 16:32:00,2.14193,2.14193,2.14164,2.14166,8000000.0
2009-07-29 16:33:00,2.14142,2.14151,2.14124,2.14138,11000000.0
2009-07-29 16:34:00,2.14145,2.1415,2.14127,2.1414,8000000.0
2009-07-29 16:35:00,2.14147,2.1424,2.14144,2.1424,7000000.0
2009-07-29 16:36:00,2.14246,2.14257,2.14239,2.14257,8000000.0
2009-07-29 16:37:00,2.14231,2.14231,2.14199,2.14215,8000000.0
2009-07-29 16:38:00,2.14192,2.14192,2.1413,2.14131,7000000.0
2009-07-29 16:39:00,2.14169,2.1422,2.14169,2.14211,8000000.0
2009-07-29 16:40:00,2.14235,2.14235,2.14149,2.14149,11000000.0
2009-07-29 16:41:00,2.14139,2.14139,2.14034,2.1407,10000000.0
2009-07-29 16:42:00,2.14025,2.14052,2.14004,2.14052,7000000.0
2009-07-29 16:43:00,2.14131,2.14159,2.14066,2.14066,7000000.0
2009-07-29 16:44:00,2.14058,2.14133,2.14058,2.14133,7000000.0
2009-07-29 16:45:00,2.14131,2.14142,2.14122,2.1414,11000000.0
2009-07-29 16:46:00,2.14099,2.14112,2.14033,2.14058,11000000.0
2009-07-29 16:47:00,2.14024,2.141,2.14024,2.141,7000000.0
2009-07-29 16:48:00,2.14076,2.14133,2.14075,2.14098,10000000.0
2009-07-29 16:49:00,2.14041,2.14077,2.14039,2.14077,8000000.0
2009-07-29 16:50:00,2.14068,2.14068,2.14022,2.14027,8000000.0
2009-07-29 16:51:00,2.14034,2.14054,2.14018,2.14018,9000000.0
2009-07-29 16:52:00,2.13994,2.14014,2.13989,2.13991,7000000.0
2009-07-29 16:53:00,2.13976,2.14006,2.13974,2.13997,9000000.0
2009-07-29 16:54:00,2.13962,2.13963,2.13942,2.13963,7000000.0
2009-07-29 16:55:00,2.14023,2.14044,2.14023,2.14039,11000000.0
2009-07-29 16:56:00,2.14065,2.14165,2.14065,2.14165,11000000.0
2009-07-29 16:57:00,2.14204,2.14209,2.14188,2.14193,7000000.0
2009-07-29 16:58:00,2.1424,2.14261,2.14222,2.14222,8000000.0
2009-07-29 16:59:00,2.14036,2.14288,2.14036,2.14288,7000000.0
2009-07-29 17:00:00,2.14357,2.1437,2.14294,2.14294,5000000.0
2009-07-29 17:01:00,2.14288,2.14304,2.14286,2.14297,7000000.0
2009-07-29 17:02:00,2.14317,2.14389,2.14317,2.14379,8000000.0
2009-07-29 17:03:00,2.14353,2.14402,2.142,2.14402,7000000.0
2009-07-29 17:04:00,2.1438,2.14384,2.14358,2.14362,7000000.0
2009-07-29 17:05:00,2.14445,2.14545,2.14434,2.14545,10000000.0
2009-07-29 17:06:00,2.14557,2.14594,2.14545,2.14545,9000000.0
2009-07-29 17:07:00,2.14476,2.14531,2.14476,2.14514,8000000.0
2009-07-29 17:08:00,2.1449,2.14571,2.1449,2.14571,9000000.0
2009-07-29 17:09:00,2.1458,2.14606,2.14557,2.14557,8000000.0
2009-07-29 17:10:00,2.14506,2.14506,2.14458,2.14458,9000000.0
2009-07-29 17:11:00,2.14441,2.14547,2.14441,2.14547,8000000.0
2009-07-29 17:12:00,2.14543,2.14626,2.14543,2.14626,7000000.0
2009-07-29 17:13:00,2.14596,2.14643,2.14596,2.14604,8000000.0
2009-07-29 17:14:00,2.14638,2.14647,2.14609,2.14632,8000000.0
2009-07-29 17:15:00,2.1467,2.14711,2.1466,2.14711,7000000.0
2009-07-29 17:16:00,2.14724,2.14741,2.14714,2.14719,10000000.0
2009-07-29 17:17:00,2.14718,2.14766,2.14718,2.14766,7000000.0
2009-07-29 17:18:00,2.14786,2.14807,2.14759,2.14759,9000000.0
2009-07-29 17:19:00,2.14791,2.14791,2.14761,2.14761,7000000.0
2009-07-29 17:20:00,2.14722,2.14722,2.1467,2.1467,8000000.0
2009-07-29 17:21:00,2.1467,2.1467,2.1461,2.14632,10000000.0
2009-07-29 17:22:00,2.14603,2.14634,2.14603,2.14634,8000000.0
2009-07-29 17:23:00,2.14644,2.14684,2.14644,2.14678,8000000.0
2009-07-29 17:24:00,2.14711,2.14778,2.14711,2.14778,7000000.0
2009-07-29 17:25:00,2.14802,2.14802,2.1478,2.1478,7000000.0
2009-07-29 17:26:00,2.14741,2.14741,2.14677,2.14677,7000000.0
2009-07-29 17:27:00,2.1466,2.14737,2.1466,2.14737,9000000.0
2009-07-29 17:28:00,2.14707,2.14711,2.14664,2.14688,7000000.0
2009-07-29 17:29:00,2.14709,2.14709,2.1468,2.1468,8000000.0
2009-07-29 17:30:00,2.14669,2.14725,2.14669,2.14725,8000000.0
2009-07-29 17:31:00,2.14703,2.14703,2.146,2.146,9000000.0
2009-07-29 17:32:00,2.14588,2.14602,2.1456,2.14578,8000000.0
2009-07-29 17:33:00,2.14612,2.14618,2.14582,2.14595,11000000.0
2009-07-29 17:34:00,2.14582,2.14582,2.1449,2.1449,9000000.0
2009-07-29 17:35:00,2.14481,2.14496,2.14461,2.14489,7000000.0
2009-07-29 17:36:00,2.14462,2.14512,2.14449,2.14512,7000000.0
2009-07-29 17:37:00,2.1452,2.1452,2.14453,2.14453,7000000.0
2009-07-29 17:38:00,2.14454,2.14454,2.14405,2.14413,8000000.0
2009-07-29 17:39:00,2.14484,2.14572,2.14484,2.14572,7000000.0
2009-07-29 17:40:00,2.146,2.14631,2.14589,2.14631,9000000.0
2009-07-29 17:41:00,2.14568,2.14601,2.14564,2.14572,8000000.0
2009-07-29 17:42:00,2.14625,2.14703,2.14625,2.14687,11000000.0
2009-07-29 17:43:00,2.14736,2.14804,2.14736,2.14747,7000000.0
2009-07-29 17:44:00,2.14764,2.14816,2.14764,2.14798,10000000.0
2009-07-29 17:45:00,2.14753,2.14768,2.14735,2.14755,7000000.0
2009-07-29 17:46:00,2.14777,2.14777,2.14675,2.14675,8000000.0
2009-07-29 17:47:00,2.14633,2.14633,2.14554,2.14589,8000000.0
2009-07-29 17:48:00,2.14604,2.14622,2.14587,2.14604,7000000.0
2009-07-29 17:49:00,2.14644,2.14668,2.14644,2.14668,7000000.0
2009-07-29 17:50:00,2.14661,2.14698,2.14659,2.14698,7000000.0
2009-07-29 17:51:00,2.14753,2.14766,2.14717,2.14717,7000000.0
2009-07-29 17:52:00,2.14625,2.14625,2.14418,2.14442,7000000.0
2009-07-29 17:53:00,2.14484,2.14519,2.14484,2.14519,7000000.0
2009-07-29 17:54:00,2.14506,2.14573,2.14499,2.14557,11000000.0
2009-07-29 17:55:00,2.14544,2.14565,2.14544,2.14565,7000000.0
2009-07-29 17:56:00,2.14597,2.14597,2.14559,2.14559,7000000.0
2009-07-29 17:57:00,2.14601,2.14601,2.14561,2.14563,10000000.0
2009-07-29 17:58:00,2.14535,2.1455,2.14527,2.14527,10000000.0
2009-07-29 17:59:00,2.14546,2.14546,2.14509,2.14509,10000000.0
2009-07-29 18:00:00,2.14417,2.14417,2.14376,2.14392,10000000.0
2009-07-29 18:01:00,2.14414,2.14431,2.14414,2.14427,8000000.0
2009-07-29 18:02:00,2.14426,2.14426,2.14356,2.14356,8000000.0
2009-07-29 18:03:00,2.14375,2.14383,2.1434,2.14383,10000000.0
2009-07-29 18:04:00,2.14377,2.14377,2.1433,2.1433,8000000.0
2009-07-29 18:05:00,2.14317,2.14331,2.1431,2.14313,10000000.0
2009-07-29 18:06:00,2.14338,2.14338,2.14259,2.143,10000000.0
2009-07-29 18:07:00,2.14242,2.14271,2.14232,2.14261,8000000.0
2009-07-29 18:08:00,2.14254,2.14254,2.14236,2.14252,8000000.0
2009-07-29 18:09:00,2.14326,2.14342,2.14326,2.14338,8000000.0
2009-07-29 18:10:00,2.1434,2.1434,2.14294,2.14315,11000000.0
2009-07-29 18:11:00,2.14374,2.14407,2.14372,2.14407,7000000.0
2009-07-29 18:12:00,2.14412,2.14412,2.14318,2.14318,9000000.0
2009-07-29 18:13:00,2.14339,2.14366,2.14319,2.14366,11000000.0
2009-07-29 18:14:00,2.14402,2.14402,2.14381,2.14391,6000000.0
2009-07-29 18:15:00,2.14394,2.1443,2.14394,2.1443,8000000.0
2009-07-29 18:16:00,2.14434,2.14434,2.14391,2.14391,11000000.0
2009-07-29 18:17:00,2.1437,2.14431,2.1437,2.14416,8000000.0
2009-07-29 18:18:00,2.14377,2.14386,2.14316,2.14316,8000000.0
2009-07-29 18:19:00,2.14255,2.14255,2.14205,2.14209,9000000.0
2009-07-29 18:20:00,2.14194,2.14194,2.14173,2.14173,7000000.0
2009-07-29 18:21:00,2.14137,2.14194,2.14009,2.14194,11000000.0
2009-07-29 18:22:00,2.14202,2.14227,2.14192,2.14192,11000000.0
2009-07-29 18:23:00,2.14175,2.14223,2.14174,2.14211,8000000.0
2009-07-29 18:24:00,2.14207,2.14207,2.14163,2.1417,10000000.0
2009-07-29 18:25:00,2.14199,2.14204,2.14185,2.14185,7000000.0
2009-07-29 18:26:00,2.14201,2.1421,2.14191,2.14202,8000000.0
2009-07-29 18:27:00,2.14191,2.1421,2.14189,2.14202,7000000.0
2009-07-29 18:28:00,2.14156,2.14187,2.14156,2.1418,7000000.0
2009-07-29 18:29:00,2.14182,2.14214,2.14182,2.14214,7000000.0
2009-07-29 18:30:00,2.14216,2.14216,2.14184,2.14207,8000000.0
2009-07-29 18:31:00,2.14108,2.14108,2.14067,2.14067,9000000.0
2009-07-29 18:32:00,2.14063,2.14096,2.14063,2.14096,11000000.0
2009-07-29 18:33:00,2.14071,2.14071,2.14058,2.14066,11000000.0
2009-07-29 18:34:00,2.14086,2.14091,2.1402,2.1402,7000000.0
2009-07-29 18:35:00,2.13977,2.13984,2.13972,2.13973,8000000.0
2009-07-29 18:36:00,2.13989,2.13995,2.13967,2.13995,7000000.0
2009-07-29 18:37:00,2.13951,2.13951,2.13878,2.13881,8000000.0
2009-07-29 18:38:00,2.13896,2.13963,2.13896,2.1393,8000000.0
2009-07-29 18:39:00,2.13909,2.13926,2.1388,2.1388,7000000.0
2009-07-29 18:40:00,2.13939,2.13989,2.13939,2.13989,7000000.0
2009-07-29 18:41:00,2.13934,2.13943,2.13868,2.13868,8000000.0
2009-07-29 18:42:00,2.13848,2.13881,2.13848,2.13866,11000000.0
2009-07-29 18:43:00,2.13891,2.13913,2.13875,2.13913,8000000.0
2009-07-29 18:44:00,2.13925,2.1395,2.13922,2.1395,7000000.0
2009-07-29 18:45:00,2.1395,2.13968,2.13935,2.13935,11000000.0
2009-07-29 18:46:00,2.13939,2.13948,2.13906,2.13927,9000000.0
2009-07-29 18:47:00,2.13916,2.13923,2.13888,2.13888,8000000.0
2009-07-29 18:48:00,2.13879,2.13888,2.13867,2.13868,9000000.0
2009-07-29 18:49:00,2.13865,2.13868,2.13837,2.13837,7000000.0
2009-07-29 18:50:00,2.13813,2.13831,2.13771,2.13771,11000000.0
2009-07-29 18:51:00,2.13772,2.13787,2.13753,2.13787,5000000.0
2009-07-29 18:52:00,2.13834,2.13855,2.13834,2.13835,8000000.0
2009-07-29 18:53:00,2.13824,2.13856,2.13824,2.13856,11000000.0
2009-07-29 18:54:00,2.13884,2.139,2.13884,2.13895,7000000.0
2009-07-29 18:55:00,2.13891,2.14055,2.13891,2.14055,7000000.0
2009-07-29 18:56:00,2.1409,2.1409,2.13956,2.13956,7000000.0
2009-07-29 18:57:00,2.13899,2.13904,2.13895,2.13895,10000000.0
2009-07-29 18:58:00,2.13904,2.13909,2.1389,2.139,9000000.0
2009-07-29 18:59:00,2.13915,2.1392,2.13904,2.1391,8000000.0
2009-07-29 19:00:00,2.13931,2.13931,2.13907,2.13908,7000000.0
2009-07-29 19:01:00,2.13887,2.13887,2.13744,2.13744,7000000.0
2009-07-29 19:02:00,2.13772,2.13798,2.13772,2.13798,8000000.0
2009-07-29 19:03:00,2.13829,2.1419,2.13829,2.1419,7000000.0
2009-07-29 19:04:00,2.14214,2.14214,2.1398,2.14009,8000000.0
2009-07-29 19:05:00,2.13957,2.13957,2.13902,2.13955,8000000.0
2009-07-29 19:06:00,2.13975,2.14043,2.13975,2.13988,8000000.0
2009-07-29 19:07:00,2.14066,2.14124,2.14049,2.1407,9000000.0
2009-07-29 19:08:00,2.14022,2.14048,2.14009,2.14009,8000000.0
2009-07-29 19:09:00,2.14091,2.14272,2.14091,2.14272,7000000.0
2009-07-29 19:10:00,2.14232,2.14271,2.14131,2.1416,11000000.0
2009-07-29 19:11:00,2.14191,2.14199,2.14186,2.14199,10000000.0
2009-07-29 19:12:00,2.1408,2.1408,2.13954,2.13954,7000000.0
2009-07-29 19:13:00,2.13903,2.13981,2.13799,2.13971,8000000.0
2009-07-29 19:14:00,2.13988,2.13988,2.13919,2.1396,8000000.0
2009-07-29 19:15:00,2.13943,2.13984,2.13943,2.13968,5000000.0
2009-07-29 19:16:00,2.13949,2.14007,2.13949,2.13993,8000000.0
2009-07-29 19:17:00,2.13974,2.13992,2.1394,2.13976,10000000.0
2009-07-29 19:18:00,2.13986,2.14025,2.13986,2.14003,11000000.0
2009-07-29 19:19:00,2.14017,2.14017,2.13992,2.14009,8000000.0
2009-07-29 19:20:00,2.14053,2.14103,2.14053,2.14103,11000000.0
2009-07-29 19:21:00,2.14125,2.14127,2.14113,2.14118,10000000.0
2009-07-29 19:22:00,2.14095,2.14124,2.1409,2.14124,9000000.0
2009-07-29 19:23:00,2.1412,2.14162,2.1412,2.14162,8000000.0
2009-07-29 19:24:00,2.14173,2.14173,2.14112,2.14114,9000000.0
2009-07-29 19:25:00,2.14112,2.14122,2.14103,2.14108,10000000.0
2009-07-29 19:26:00,2.14104,2.1411,2.141,2.1411,7000000.0
2009-07-29 19:27:00,2.14094,2.14094,2.14058,2.14075,8000000.0
2009-07-29 19:28:00,2.14098,2.14122,2.14098,2.14109,10000000.0
2009-07-29 19:29:00,2.14117,2.14154,2.14117,2.14154,7000000.0
2009-07-29 19:30:00,2.14134,2.14237,2.14134,2.14237,10000000.0
2009-07-29 19:31:00,2.14255,2.14257,2.14226,2.14226,7000000.0
2009-07-29 19:32:00,2.14248,2.14258,2.14239,2.14254,10000000.0
2009-07-29 19:33:00,2.14271,2.14312,2.14271,2.14312,7000000.0
2009-07-29 19:34:00,2.14326,2.14326,2.14311,2.14317,5000000.0
2009-07-29 19:35:00,2.14313,2.14313,2.14219,2.1423,7000000.0
2009-07-29 19:36:00,2.14215,2.14215,2.14203,2.14215,7000000.0
2009-07-29 19:37:00,2.14231,2.14231,2.14138,2.14138,8000000.0
2009-07-29 19:38:00,2.14124,2.14124,2.1406,2.14073,8000000.0
2009-07-29 19:39:00,2.14076,2.14088,2.14042,2.14042,8000000.0
2009-07-29 19:40:00,2.14098,2.14098,2.14008,2.1404,7000000.0
2009-07-29 19:41:00,2.1403,2.14038,2.14013,2.14037,9000000.0
2009-07-29 19:42:00,2.14042,2.14066,2.14037,2.14037,7000000.0
2009-07-29 19:43:00,2.14053,2.14061,2.14038,2.14054,11000000.0
2009-07-29 19:44:00,2.1403,2.1403,2.14,2.14,8000000.0
2009-07-29 19:45:00,2.13992,2.13994,2.13933,2.13933,9000000.0
2009-07-29 19:46:00,2.13944,2.13944,2.13889,2.13899,7000000.0
2009-07-29 19:47:00,2.13931,2.14028,2.13931,2.14028,9000000.0
2009-07-29 19:48:00,2.14055,2.14068,2.14038,2.14062,8000000.0
2009-07-29 19:49:00,2.14063,2.14092,2.14059,2.14092,7000000.0
2009-07-29 19:50:00,2.1408,2.14099,2.1408,2.14086,7000000.0
2009-07-29 19:51:00,2.14088,2.14099,2.14065,2.14099,7000000.0
2009-07-29 19:52:00,2.14083,2.14115,2.14071,2.14109,7000000.0
2009-07-29 19:53:00,2.1413,2.1413,2.14097,2.14097,7000000.0
2009-07-29 19:54:00,2.14101,2.14104,2.14078,2.14099,8000000.0
2009-07-29 19:55:00,2.14079,2.14099,2.14055,2.14055,8000000.0
2009-07-29 19:56:00,2.14094,2.14096,2.14067,2.1408,8000000.0
2009-07-29 19:57:00,2.1409,2.14109,2.1409,2.14109,7000000.0
2009-07-29 19:58:00,2.1414,2.14143,2.14103,2.14143,10000000.0
2009-07-29 19:59:00,2.14133,2.14133,2.14046,2.14046,8000000.0
2009-07-29 20:00:00,2.14007,2.14007,2.13932,2.13956,7000000.0
2009-07-29 20:01:00,2.14019,2.14073,2.14001,2.14056,7000000.0
2009-07-29 20:02:00,2.14038,2.14073,2.14038,2.14073,7000000.0
2009-07-29 20:03:00,2.14082,2.14088,2.14021,2.14021,6000000.0
2009-07-29 20:04:00,2.13966,2.13984,2.13958,2.13984,9000000.0
2009-07-29 20:05:00,2.13963,2.13995,2.13963,2.13984,9000000.0
2009-07-29 20:06:00,2.13932,2.1404,2.13932,2.1397,11000000.0
2009-07-29 20:07:00,2.13977,2.13979,2.13965,2.13969,10000000.0
2009-07-29 20:08:00,2.14001,2.14056,2.14001,2.14056,8000000.0
2009-07-29 20:09:00,2.14093,2.14115,2.14089,2.14108,7000000.0
2009-07-29 20:10:00,2.14075,2.14117,2.14075,2.14093,8000000.0
2009-07-29 20:11:00,2.14089,2.14101,2.14086,2.14086,8000000.0
2009-07-29 20:12:00,2.14095,2.14111,2.14071,2.14071,7000000.0
2009-07-29 20:13:00,2.14157,2.14157,2.14102,2.1412,10000000.0
2009-07-29 20:14:00,2.14105,2.14112,2.14088,2.14112,6000000.0
2009-07-29 20:15:00,2.14084,2.14084,2.14028,2.14028,7000000.0
2009-07-29 20:16:00,2.14025,2.1413,2.14025,2.1413,7000000.0
2009-07-29 20:17:00,2.14098,2.14135,2.14098,2.14117,11000000.0
2009-07-29 20:18:00,2.14075,2.14117,2.14075,2.14113,9000000.0
2009-07-29 20:19:00,2.14123,2.14131,2.14101,2.14101,8000000.0
2009-07-29 20:20:00,2.14088,2.14103,2.1408,2.14103,7000000.0
2009-07-29 20:21:00,2.14158,2.14158,2.14122,2.14134,11000000.0
2009-07-29 20:22:00,2.14142,2.14159,2.1414,2.14159,7000000.0
2009-07-29 20:23:00,2.14194,2.14194,2.14131,2.14139,7000000.0
2009-07-29 20:24:00,2.14152,2.14211,2.14152,2.14211,8000000.0
2009-07-29 20:25:00,2.14193,2.14226,2.14193,2.14209,11000000.0
2009-07-29 20:26:00,2.14179,2.14221,2.14169,2.14221,8000000.0
2009-07-29 20:27:00,2.14261,2.14261,2.14177,2.14177,5000000.0
2009-07-29 20:28:00,2.14178,2.14193,2.14173,2.1419,7000000.0
2009-07-29 20:29:00,2.14194,2.14194,2.14172,2.14183,8000000.0
2009-07-29 20:30:00,2.14198,2.14198,2.14165,2.14165,8000000.0
2009-07-29 20:31:00,2.1419,2.14199,2.14179,2.14198,7000000.0
2009-07-29 20:32:00,2.142,2.14209,2.14183,2.14183,7000000.0
2009-07-29 20:33:00,2.1416,2.1416,2.14145,2.14153,7000000.0
2009-07-29 20:34:00,2.14152,2.14171,2.14152,2.14171,8000000.0
2009-07-29 20:35:00,2.14157,2.14169,2.14149,2.14169,9000000.0
2009-07-29 20:36:00,2.14157,2.14173,2.14157,2.14168,7000000.0
2009-07-29 20:37:00,2.14167,2.14167,2.14129,2.14134,11000000.0
2009-07-29 20:38:00,2.14142,2.14164,2.14142,2.1416,10000000.0
2009-07-29 20:39:00,2.14156,2.14192,2.14156,2.14164,9000000.0
2009-07-29 20:40:00,2.1418,2.1419,2.14146,2.14146,8000000.0
2009-07-29 20:41:00,2.14122,2.14122,2.14074,2.14112,8000000.0
2009-07-29 20:42:00,2.14221,2.14245,2.14221,2.14234,11000000.0
2009-07-29 20:43:00,2.14239,2.14279,2.14237,2.14279,8000000.0
2009-07-29 20:44:00,2.14317,2.1435,2.14313,2.14342,10000000.0
2009-07-29 20:45:00,2.14364,2.14382,2.14353,2.14353,7000000.0
2009-07-29 20:46:00,2.14353,2.14353,2.14321,2.14323,8000000.0
2009-07-29 20:47:00,2.14344,2.1439,2.14329,2.14381,11000000.0
2009-07-29 20:48:00,2.1431,2.14349,2.1431,2.14349,10000000.0
2009-07-29 20:49:00,2.14358,2.14365,2.14341,2.14341,7000000.0
2009-07-29 20:50:00,2.14367,2.14367,2.14313,2.14313,8000000.0
2009-07-29 20:51:00,2.14265,2.14279,2.14255,2.14263,5000000.0
2009-07-29 20:52:00,2.14221,2.14239,2.14221,2.1423,11000000.0
2009-07-29 20:53:00,2.14238,2.14258,2.1421,2.1421,11000000.0
2009-07-29 20:54:00,2.1423,2.1423,2.14113,2.14113,11000000.0
2009-07-29 20:55:00,2.14061,2.14071,2.14057,2.14062,8000000.0
2009-07-29 20:56:00,2.14061,2.14104,2.1406,2.14104,7000000.0
2009-07-29 20:57:00,2.14105,2.14176,2.14105,2.14176,9000000.0
2009-07-29 20:58:00,2.14155,2.14221,2.14155,2.14221,5000000.0
2009-07-29 20:59:00,2.14213,2.1427,2.14184,2.1427,7000000.0
2009-07-29 21:00:00,2.14287,2.14287,2.14256,2.14265,7000000.0
2009-07-29 21:01:00,2.14289,2.1432,2.14289,2.14317,7000000.0
2009-07-29 21:02:00,2.14325,2.14325,2.14299,2.14299,7000000.0
2009-07-29 21:03:00,2.14294,2.14294,2.14279,2.14289,8000000.0
2009-07-29 21:04:00,2.143,2.14318,2.14243,2.14243,6000000.0
2009-07-29 21:05:00,2.1419,2.14197,2.14156,2.14193,8000000.0
2009-07-29 21:06:00,2.14197,2.14209,2.14185,2.14197,8000000.0
2009-07-29 21:07:00,2.14209,2.14213,2.14184,2.14196,8000000.0
2009-07-29 21:08:00,2.14199,2.14221,2.14199,2.14219,10000000.0
2009-07-29 21:09:00,2.1423,2.1426,2.1423,2.14243,10000000.0
2009-07-29 21:10:00,2.14268,2.14281,2.1424,2.1424,8000000.0
2009-07-29 21:11:00,2.1424,2.14263,2.1424,2.14249,7000000.0
2009-07-29 21:12:00,2.14254,2.14259,2.14238,2.14238,8000000.0
2009-07-29 21:13:00,2.14242,2.14266,2.14227,2.14266,10000000.0
2009-07-29 21:14:00,2.14267,2.14267,2.14257,2.14258,6000000.0
2009-07-29 21:15:00,2.14267,2.14278,2.14261,2.14277,8000000.0
2009-07-29 21:16:00,2.14232,2.14232,2.14206,2.14206,7000000.0
2009-07-29 21:17:00,2.14179,2.14179,2.14163,2.14174,5000000.0
2009-07-29 21:18:00,2.14168,2.14168,2.14153,2.14156,7000000.0
2009-07-29 21:19:00,2.14156,2.14156,2.14137,2.14149,9000000.0
2009-07-29 21:20:00,2.14153,2.14185,2.14153,2.14172,5000000.0
2009-07-29 21:21:00,2.14176,2.14176,2.14165,2.14167,5000000.0
2009-07-29 21:22:00,2.14174,2.14175,2.14152,2.14162,10000000.0
2009-07-29 21:23:00,2.1418,2.14238,2.1418,2.14238,7000000.0
2009-07-29 21:24:00,2.14212,2.14236,2.14212,2.14217,8000000.0
2009-07-29 21:25:00,2.14251,2.14256,2.14251,2.14255,7000000.0
2009-07-29 21:26:00,2.14253,2.14258,2.14246,2.14247,7000000.0
2009-07-29 21:27:00,2.14242,2.14242,2.14211,2.14218,7000000.0
2009-07-29 21:28:00,2.14253,2.14253,2.14215,2.14225,7000000.0
2009-07-29 21:29:00,2.14218,2.14219,2.14212,2.14215,8000000.0
2009-07-29 21:30:00,2.14212,2.14223,2.14209,2.14217,8000000.0
2009-07-29 21:31:00,2.14215,2.14226,2.14206,2.14226,8000000.0
2009-07-29 21:32:00,2.1422,2.14223,2.14208,2.14208,7000000.0
2009-07-29 21:33:00,2.14222,2.14248,2.14209,2.14219,11000000.0
2009-07-29 21:34:00,2.1422,2.1423,2.14192,2.14222,11000000.0
2009-07-29 21:35:00,2.14213,2.14238,2.14213,2.14221,11000000.0
2009-07-29 21:36:00,2.14215,2.14242,2.14215,2.14242,8000000.0
2009-07-29 21:37:00,2.14273,2.14283,2.14182,2.14207,8000000.0
2009-07-29 21:38:00,2.14205,2.14214,2.14194,2.14214,8000000.0
2009-07-29 21:39:00,2.14232,2.14232,2.14209,2.14218,9000000.0
2009-07-29 21:40:00,2.14164,2.14164,2.14134,2.14134,7000000.0
2009-07-29 21:41:00,2.14154,2.14159,2.14142,2.14144,9000000.0
2009-07-29 21:42:00,2.14142,2.14149,2.14132,2.14141,7000000.0
2009-07-29 21:43:00,2.14122,2.14122,2.14044,2.14044,11000000.0
2009-07-29 21:44:00,2.14054,2.14082,2.14039,2.14082,8000000.0
2009-07-29 21:45:00,2.14089,2.14105,2.14082,2.14082,10000000.0
2009-07-29 21:46:00,2.14092,2.14095,2.14078,2.14084,8000000.0
2009-07-29 21:47:00,2.14073,2.141,2.14066,2.141,8000000.0
2009-07-29 21:48:00,2.14092,2.14092,2.14062,2.14062,5000000.0
2009-07-29 21:49:00,2.1409,2.14119,2.14087,2.14096,8000000.0
2009-07-29 21:50:00,2.14091,2.14091,2.14034,2.14034,8000000.0
2009-07-29 21:51:00,2.14031,2.14031,2.1401,2.1401,7000000.0
2009-07-29 21:52:00,2.14005,2.14026,2.13999,2.14026,7000000.0
2009-07-29 21:53:00,2.14019,2.14028,2.14013,2.14028,7000000.0
2009-07-29 21:54:00,2.14023,2.14024,2.13991,2.14024,7000000.0
2009-07-29 21:55:00,2.14027,2.14034,2.1402,2.14029,7000000.0
2009-07-29 21:56:00,2.14045,2.14149,2.14045,2.14149,8000000.0
2009-07-29 21:57:00,2.14172,2.14221,2.14172,2.14221,7000000.0
2009-07-29 21:58:00,2.14172,2.14172,2.14068,2.14068,7000000.0
2009-07-29 21:59:00,2.14066,2.14074,2.14051,2.14051,8000000.0
2009-07-29 22:00:00,2.14074,2.14106,2.14051,2.14106,5000000.0
2009-07-29 22:01:00,2.14162,2.14162,2.14133,2.14152,9000000.0
2009-07-29 22:02:00,2.14126,2.14126,2.14035,2.14035,8000000.0
2009-07-29 22:03:00,2.14022,2.14048,2.14022,2.14045,11000000.0
2009-07-29 22:04:00,2.14066,2.1407,2.14063,2.14063,5000000.0
2009-07-29 22:05:00,2.14066,2.1407,2.14057,2.14061,10000000.0
2009-07-29 22:06:00,2.14057,2.14061,2.14056,2.14058,7000000.0
2009-07-29 22:07:00,2.14057,2.14063,2.14047,2.14059,8000000.0
2009-07-29 22:08:00,2.14065,2.14065,2.14017,2.14026,8000000.0
2009-07-29 22:09:00,2.14028,2.14034,2.14019,2.14032,9000000.0
2009-07-29 22:10:00,2.14029,2.14049,2.14025,2.14025,8000000.0
2009-07-29 22:11:00,2.14052,2.14059,2.14035,2.14035,9000000.0
2009-07-29 22:12:00,2.13966,2.14,2.13961,2.14,8000000.0
2009-07-29 22:13:00,2.13958,2.13958,2.13883,2.13883,7000000.0
2009-07-29 22:14:00,2.1388,2.1388,2.1386,2.13871,11000000.0
2009-07-29 22:15:00,2.13874,2.13881,2.13676,2.13881,8000000.0
2009-07-29 22:16:00,2.13951,2.13985,2.13951,2.13982,9000000.0
2009-07-29 22:17:00,2.13973,2.13973,2.13941,2.13948,7000000.0
2009-07-29 22:18:00,2.13948,2.1395,2.13937,2.13946,8000000.0
2009-07-29 22:19:00,2.13962,2.13988,2.13954,2.13988,7000000.0
2009-07-29 22:20:00,2.13983,2.13983,2.13959,2.13959,7000000.0
2009-07-29 22:21:00,2.13951,2.13951,2.13941,2.13942,9000000.0
2009-07-29 22:22:00,2.13948,2.13952,2.1394,2.13946,7000000.0
2009-07-29 22:23:00,2.1395,2.13965,2.1395,2.13965,5000000.0
2009-07-29 22:24:00,2.1392,2.13977,2.1392,2.13977,7000000.0
2009-07-29 22:25:00,2.13956,2.14017,2.13956,2.14017,8000000.0
2009-07-29 22:26:00,2.14041,2.14072,2.14017,2.14023,9000000.0
2009-07-29 22:27:00,2.13987,2.14023,2.13987,2.14023,8000000.0
2009-07-29 22:28:00,2.14066,2.14085,2.1406,2.14064,8000000.0
2009-07-29 22:29:00,2.14049,2.14069,2.14018,2.14018,10000000.0
2009-07-29 22:30:00,2.14056,2.14067,2.14039,2.14067,7000000.0
2009-07-29 22:31:00,2.14075,2.14087,2.1407,2.14085,9000000.0
2009-07-29 22:32:00,2.14071,2.14091,2.14071,2.14078,8000000.0
2009-07-29 22:33:00,2.14116,2.14116,2.14025,2.14025,7000000.0
2009-07-29 22:34:00,2.14034,2.1405,2.14034,2.1405,7000000.0
2009-07-29 22:35:00,2.14056,2.14065,2.1404,2.14057,8000000.0
2009-07-29 22:36:00,2.14054,2.1406,2.14043,2.14046,10000000.0
2009-07-29 22:37:00,2.13987,2.14033,2.13987,2.14024,7000000.0
2009-07-29 22:38:00,2.14043,2.14045,2.14032,2.14034,8000000.0
2009-07-29 22:39:00,2.14024,2.14037,2.14019,2.14032,9000000.0
2009-07-29 22:40:00,2.14053,2.1414,2.14053,2.1414,7000000.0
2009-07-29 22:41:00,2.14133,2.14133,2.14032,2.14043,8000000.0
2009-07-29 22:42:00,2.14043,2.14057,2.14026,2.14034,7000000.0
2009-07-29 22:43:00,2.14039,2.14056,2.14027,2.14049,7000000.0
2009-07-29 22:44:00,2.14064,2.14083,2.14064,2.14083,7000000.0
2009-07-29 22:45:00,2.14066,2.14079,2.14054,2.14078,7000000.0
2009-07-29 22:46:00,2.14079,2.14106,2.14078,2.14078,8000000.0
2009-07-29 22:47:00,2.14069,2.14073,2.14056,2.14056,11000000.0
2009-07-29 22:48:00,2.14017,2.14054,2.14017,2.14053,8000000.0
2009-07-29 22:49:00,2.14033,2.14043,2.14025,2.14039,7000000.0
2009-07-29 22:50:00,2.14031,2.14048,2.14017,2.14048,7000000.0
2009-07-29 22:51:00,2.14021,2.14021,2.13994,2.14,10000000.0
2009-07-29 22:52:00,2.14001,2.14001,2.13976,2.13976,8000000.0
2009-07-29 22:53:00,2.13911,2.13911,2.13867,2.13906,8000000.0
2009-07-29 22:54:00,2.13917,2.13917,2.13834,2.13834,5000000.0
2009-07-29 22:55:00,2.13872,2.13872,2.13812,2.13839,7000000.0
2009-07-29 22:56:00,2.13797,2.13797,2.13737,2.1375,7000000.0
2009-07-29 22:57:00,2.13872,2.13908,2.13734,2.13734,7000000.0
2009-07-29 22:58:00,2.1366,2.13663,2.13622,2.13622,10000000.0
2009-07-29 22:59:00,2.13589,2.13589,2.13461,2.13461,7000000.0
2009-07-29 23:00:00,2.13523,2.14868,2.13523,2.14868,8000000.0
2009-07-29 23:01:00,2.15041,2.15303,2.14954,2.15273,8000000.0
2009-07-29 23:02:00,2.15209,2.15209,2.15096,2.15096,8000000.0
2009-07-29 23:03:00,2.15146,2.15303,2.15042,2.15303,6000000.0
2009-07-29 23:04:00,2.15439,2.15439,2.1541,2.1541,8000000.0
2009-07-29 23:05:00,2.15471,2.15573,2.15471,2.15549,8000000.0
2009-07-29 23:06:00,2.15512,2.15559,2.15471,2.15472,9000000.0
2009-07-29 23:07:00,2.15434,2.15468,2.15432,2.15432,5000000.0
2009-07-29 23:08:00,2.15482,2.15619,2.15482,2.15619,7000000.0
2009-07-29 23:09:00,2.15647,2.1571,2.15611,2.1571,9000000.0
2009-07-29 23:10:00,2.15748,2.15769,2.15734,2.15766,11000000.0
2009-07-29 23:11:00,2.15755,2.1589,2.15755,2.1589,7000000.0
2009-07-29 23:12:00,2.15827,2.1591,2.15827,2.15909,7000000.0
2009-07-29 23:13:00,2.15903,2.15947,2.15877,2.15877,7000000.0
2009-07-29 23:14:00,2.15782,2.15871,2.15782,2.15827,11000000.0
2009-07-29 23:15:00,2.15811,2.15899,2.15811,2.15899,5000000.0
2009-07-29 23:16:00,2.15878,2.15891,2.15838,2.1585,11000000.0
2009-07-29 23:17:00,2.1583,2.15833,2.15669,2.15669,7000000.0
2009-07-29 23:18:00,2.15561,2.15561,2.15448,2.15484,8000000.0
2009-07-29 23:19:00,2.15513,2.15516,2.1549,2.15509,7000000.0
2009-07-29 23:20:00,2.1551,2.1551,2.15466,2.15483,9000000.0
2009-07-29 23:21:00,2.15469,2.15469,2.15389,2.1539,9000000.0
2009-07-29 23:22:00,2.15373,2.15397,2.15365,2.15365,5000000.0
2009-07-29 23:23:00,2.15374,2.15385,2.15348,2.15385,8000000.0
2009-07-29 23:24:00,2.15367,2.1539,2.15367,2.1539,7000000.0
2009-07-29 23:25:00,2.15359,2.15387,2.15358,2.15387,7000000.0
2009-07-29 23:26:00,2.15384,2.15486,2.15384,2.15486,8000000.0
2009-07-29 23:27:00,2.15448,2.15478,2.15431,2.15478,8000000.0
2009-07-29 23:28:00,2.15544,2.15561,2.15544,2.15546,10000000.0
2009-07-29 23:29:00,2.15543,2.15543,2.15448,2.15448,9000000.0
2009-07-29 23:30:00,2.15436,2.15436,2.15412,2.15412,8000000.0
2009-07-29 23:31:00,2.15475,2.15504,2.15475,2.15479,7000000.0
2009-07-29 23:32:00,2.15461,2.15497,2.15461,2.15497,8000000.0
2009-07-29 23:33:00,2.15466,2.15494,2.15465,2.15471,7000000.0
2009-07-29 23:34:00,2.15459,2.15478,2.15458,2.15478,11000000.0
2009-07-29 23:35:00,2.15543,2.15583,2.15543,2.15577,9000000.0
2009-07-29 23:36:00,2.15617,2.15657,2.15606,2.15657,7000000.0
2009-07-29 23:37:00,2.15639,2.15639,2.15597,2.15612,5000000.0
2009-07-29 23:38:00,2.15569,2.15609,2.15452,2.15452,8000000.0
2009-07-29 23:39:00,2.15522,2.15564,2.15522,2.15559,10000000.0
2009-07-29 23:40:00,2.15592,2.15606,2.15592,2.156,7000000.0
2009-07-29 23:41:00,2.15615,2.15615,2.15558,2.15558,11000000.0
2009-07-29 23:42:00,2.15529,2.15529,2.15497,2.15497,8000000.0
2009-07-29 23:43:00,2.15497,2.15497,2.15475,2.15475,7000000.0
2009-07-29 23:44:00,2.15513,2.15574,2.15513,2.15574,7000000.0
2009-07-29 23:45:00,2.15598,2.15598,2.15566,2.15567,7000000.0
2009-07-29 23:46:00,2.15554,2.15615,2.15554,2.15615,8000000.0
2009-07-29 23:47:00,2.15666,2.15666,2.15584,2.15649,8000000.0
2009-07-29 23:48:00,2.15619,2.15619,2.15569,2.15569,7000000.0
2009-07-29 23:49:00,2.15569,2.15612,2.15558,2.15612,10000000.0
2009-07-29 23:50:00,2.15595,2.15648,2.15595,2.15614,8000000.0
2009-07-29 23:51:00,2.15613,2.15613,2.15548,2.15548,7000000.0
2009-07-29 23:52:00,2.15537,2.15537,2.1548,2.15529,11000000.0
2009-07-29 23:53:00,2.15486,2.15488,2.15464,2.15464,8000000.0
2009-07-29 23:54:00,2.15287,2.15513,2.15287,2.15513,9000000.0
2009-07-29 23:55:00,2.15547,2.15631,2.15547,2.1561,10000000.0
2009-07-29 23:56:00,2.15581,2.15709,2.15581,2.15709,8000000.0
2009-07-29 23:57:00,2.15715,2.15748,2.15712,2.1572,8000000.0
2009-07-29 23:58:00,2.15798,2.15909,2.15798,2.15909,7000000.0
2009-07-29 23:59:00,2.15848,2.15848,2.15766,2.15806,9000000.0
2009-07-30 00:00:00,2.15815,2.15821,2.15791,2.15802,7000000.0
2009-07-30 00:01:00,2.15812,2.15812,2.15778,2.15778,8000000.0
2009-07-30 00:02:00,2.15788,2.15813,2.15788,2.15791,8000000.0
2009-07-30 00:03:00,2.15814,2.15901,2.15814,2.15884,10000000.0
2009-07-30 00:04:00,2.15917,2.15917,2.15867,2.15891,7000000.0
2009-07-30 00:05:00,2.15882,2.15882,2.15871,2.15877,11000000.0
2009-07-30 00:06:00,2.15868,2.15899,2.15868,2.15899,10000000.0
2009-07-30 00:07:00,2.1594,2.15942,2.15934,2.15934,8000000.0
2009-07-30 00:08:00,2.15879,2.15885,2.15874,2.15874,6000000.0
2009-07-30 00:09:00,2.1588,2.15883,2.15869,2.15869,7000000.0
2009-07-30 00:10:00,2.15882,2.15882,2.15865,2.15865,8000000.0
2009-07-30 00:11:00,2.15912,2.15968,2.15912,2.15968,11000000.0
2009-07-30 00:12:00,2.16015,2.16126,2.16015,2.16126,7000000.0
2009-07-30 00:13:00,2.16262,2.16262,2.16129,2.16129,8000000.0
2009-07-30 00:14:00,2.16114,2.16267,2.16114,2.16267,8000000.0
2009-07-30 00:15:00,2.16246,2.16246,2.16181,2.16201,8000000.0
2009-07-30 00:16:00,2.16204,2.16221,2.16199,2.16217,7000000.0
2009-07-30 00:17:00,2.16196,2.16196,2.16158,2.16164,5000000.0
2009-07-30 00:18:00,2.16178,2.16189,2.16177,2.16187,10000000.0
2009-07-30 00:19:00,2.16154,2.16154,2.16063,2.16122,11000000.0
2009-07-30 00:20:00,2.16158,2.16158,2.16091,2.16147,8000000.0
2009-07-30 00:21:00,2.16126,2.16135,2.16119,2.16119,7000000.0
2009-07-30 00:22:00,2.16122,2.16124,2.16114,2.16118,9000000.0
2009-07-30 00:23:00,2.16128,2.16136,2.16117,2.16132,8000000.0
2009-07-30 00:24:00,2.16137,2.16144,2.16124,2.16136,10000000.0
2009-07-30 00:25:00,2.16115,2.16115,2.16074,2.16086,9000000.0
2009-07-30 00:26:00,2.16092,2.16092,2.1603,2.1603,7000000.0
2009-07-30 00:27:00,2.16028,2.16069,2.16028,2.16069,9000000.0
2009-07-30 00:28:00,2.16082,2.16082,2.16044,2.16044,9000000.0
2009-07-30 00:29:00,2.16032,2.16039,2.16012,2.16012,8000000.0
2009-07-30 00:30:00,2.16027,2.16041,2.16006,2.16041,11000000.0
2009-07-30 00:31:00,2.16067,2.16074,2.16044,2.16044,8000000.0
2009-07-30 00:32:00,2.1605,2.16056,2.1601,2.16023,8000000.0
2009-07-30 00:33:00,2.16038,2.16054,2.16037,2.16045,7000000.0
2009-07-30 00:34:00,2.16067,2.16109,2.16066,2.16109,8000000.0
2009-07-30 00:35:00,2.16117,2.16138,2.16109,2.16113,10000000.0
2009-07-30 00:36:00,2.1609,2.16111,2.16082,2.16096,7000000.0
2009-07-30 00:37:00,2.1611,2.1613,2.16109,2.1613,8000000.0
2009-07-30 00:38:00,2.16133,2.16155,2.16116,2.16152,7000000.0
2009-07-30 00:39:00,2.16175,2.16175,2.16115,2.16115,10000000.0
2009-07-30 00:40:00,2.16052,2.16058,2.16029,2.16058,7000000.0
2009-07-30 00:41:00,2.16081,2.16098,2.16081,2.16098,10000000.0
2009-07-30 00:42:00,2.16038,2.1609,2.16038,2.1604,11000000.0
2009-07-30 00:43:00,2.16048,2.16101,2.16048,2.16097,8000000.0
2009-07-30 00:44:00,2.16142,2.16173,2.16142,2.16168,5000000.0
2009-07-30 00:45:00,2.16164,2.16172,2.16156,2.16156,8000000.0
2009-07-30 00:46:00,2.16169,2.16211,2.16169,2.1621,11000000.0
2009-07-30 00:47:00,2.16231,2.1625,2.16231,2.16248,7000000.0
2009-07-30 00:48:00,2.16261,2.16261,2.16242,2.16251,10000000.0
2009-07-30 00:49:00,2.16297,2.16349,2.16297,2.16348,10000000.0
2009-07-30 00:50:00,2.1636,2.1636,2.1635,2.16351,8000000.0
2009-07-30 00:51:00,2.16322,2.16322,2.16283,2.16315,7000000.0
2009-07-30 00:52:00,2.1634,2.16362,2.16325,2.16346,8000000.0
2009-07-30 00:53:00,2.16364,2.16433,2.16364,2.16389,10000000.0
2009-07-30 00:54:00,2.16357,2.16357,2.16278,2.1631,8000000.0
2009-07-30 00:55:00,2.16316,2.16326,2.16316,2.16316,7000000.0
2009-07-30 00:56:00,2.16269,2.16271,2.16235,2.16271,7000000.0
2009-07-30 00:57:00,2.16316,2.16316,2.16274,2.16274,10000000.0
2009-07-30 00:58:00,2.1628,2.16281,2.16266,2.16275,6000000.0
2009-07-30 00:59:00,2.16244,2.16244,2.16202,2.16208,7000000.0
2009-07-30 01:00:00,2.16208,2.16222,2.16204,2.16205,9000000.0
2009-07-30 01:01:00,2.16206,2.1621,2.16198,2.16205,7000000.0
2009-07-30 01:02:00,2.16209,2.16209,2.16177,2.16206,8000000.0
2009-07-30 01:03:00,2.16213,2.1622,2.16201,2.1622,10000000.0
2009-07-30 01:04:00,2.16203,2.16236,2.16195,2.16195,8000000.0
2009-07-30 01:05:00,2.16168,2.16184,2.16157,2.16157,7000000.0
2009-07-30 01:06:00,2.16162,2.16175,2.16126,2.16126,8000000.0
2009-07-30 01:07:00,2.16064,2.16126,2.16064,2.16101,7000000.0
2009-07-30 01:08:00,2.16057,2.16088,2.16051,2.16088,8000000.0
2009-07-30 01:09:00,2.16094,2.16103,2.16088,2.16091,7000000.0
2009-07-30 01:10:00,2.161,2.1612,2.16095,2.16099,11000000.0
2009-07-30 01:11:00,2.16091,2.16091,2.16046,2.16046,11000000.0
2009-07-30 01:12:00,2.16073,2.16116,2.16073,2.16116,6000000.0
2009-07-30 01:13:00,2.16032,2.16064,2.16032,2.16038,7000000.0
2009-07-30 01:14:00,2.16124,2.16124,2.16088,2.16088,8000000.0
2009-07-30 01:15:00,2.16103,2.16132,2.16103,2.16132,7000000.0
2009-07-30 01:16:00,2.16143,2.16151,2.16119,2.16123,9000000.0
2009-07-30 01:17:00,2.161,2.161,2.16041,2.16047,8000000.0
2009-07-30 01:18:00,2.16071,2.16077,2.16044,2.16057,8000000.0
2009-07-30 01:19:00,2.16102,2.16102,2.1608,2.1608,7000000.0
2009-07-30 01:20:00,2.16073,2.16101,2.16073,2.16092,8000000.0
2009-07-30 01:21:00,2.16093,2.16147,2.16093,2.16147,7000000.0
2009-07-30 01:22:00,2.16144,2.16147,2.16127,2.16128,7000000.0
2009-07-30 01:23:00,2.16131,2.16131,2.16099,2.16103,7000000.0
2009-07-30 01:24:00,2.16091,2.16096,2.16073,2.16088,11000000.0
2009-07-30 01:25:00,2.16097,2.16153,2.16087,2.16153,7000000.0
2009-07-30 01:26:00,2.16195,2.16195,2.16145,2.16145,8000000.0
2009-07-30 01:27:00,2.16186,2.16188,2.16139,2.16139,7000000.0
2009-07-30 01:28:00,2.16082,2.16115,2.16082,2.16105,8000000.0
2009-07-30 01:29:00,2.1608,2.16107,2.1608,2.16107,10000000.0
2009-07-30 01:30:00,2.16135,2.16168,2.16132,2.16168,7000000.0
2009-07-30 01:31:00,2.16173,2.16173,2.16141,2.16167,9000000.0
2009-07-30 01:32:00,2.16146,2.1615,2.16101,2.16105,9000000.0
2009-07-30 01:33:00,2.16114,2.16145,2.16114,2.16129,7000000.0
2009-07-30 01:34:00,2.16105,2.16107,2.16093,2.161,11000000.0
2009-07-30 01:35:00,2.16087,2.16208,2.16087,2.16208,8000000.0
2009-07-30 01:36:00,2.16169,2.1619,2.16167,2.16176,6000000.0
2009-07-30 01:37:00,2.16186,2.16188,2.16172,2.16188,8000000.0
2009-07-30 01:38:00,2.16198,2.16237,2.16191,2.16237,7000000.0
2009-07-30 01:39:00,2.16195,2.16195,2.16142,2.16142,9000000.0
2009-07-30 01:40:00,2.16117,2.16117,2.16073,2.1611,11000000.0
2009-07-30 01:41:00,2.16083,2.16083,2.1606,2.16062,8000000.0
2009-07-30 01:42:00,2.16113,2.16126,2.16113,2.16124,9000000.0
2009-07-30 01:43:00,2.16125,2.16136,2.16124,2.16125,9000000.0
2009-07-30 01:44:00,2.16099,2.16109,2.16091,2.16092,8000000.0
2009-07-30 01:45:00,2.16099,2.16112,2.16099,2.16101,7000000.0
2009-07-30 01:46:00,2.16094,2.16106,2.16058,2.16058,7000000.0
2009-07-30 01:47:00,2.16012,2.1602,2.15998,2.1602,7000000.0
2009-07-30 01:48:00,2.15996,2.16048,2.15996,2.16012,8000000.0
2009-07-30 01:49:00,2.15958,2.16013,2.15951,2.16013,8000000.0
2009-07-30 01:50:00,2.1603,2.16045,2.1596,2.1596,7000000.0
2009-07-30 01:51:00,2.16045,2.16045,2.15981,2.15981,5000000.0
2009-07-30 01:52:00,2.15986,2.15986,2.15931,2.15979,8000000.0
2009-07-30 01:53:00,2.15975,2.15975,2.15944,2.15953,8000000.0
2009-07-30 01:54:00,2.15953,2.15961,2.1593,2.1593,10000000.0
2009-07-30 01:55:00,2.15931,2.15931,2.15892,2.159,9000000.0
2009-07-30 01:56:00,2.15922,2.15933,2.15746,2.15905,10000000.0
2009-07-30 01:57:00,2.15944,2.16013,2.15944,2.16013,9000000.0
2009-07-30 01:58:00,2.16001,2.16001,2.15902,2.15902,8000000.0
2009-07-30 01:59:00,2.15889,2.15924,2.15866,2.15924,7000000.0
2009-07-30 02:00:00,2.1594,2.15947,2.15925,2.15929,11000000.0
2009-07-30 02:01:00,2.15907,2.15923,2.15899,2.15915,10000000.0
2009-07-30 02:02:00,2.15938,2.15981,2.15851,2.15851,13000000.0
2009-07-30 02:03:00,2.15816,2.15929,2.15816,2.15929,17000000.0
2009-07-30 02:04:00,2.15927,2.15927,2.15844,2.15844,12000000.0
2009-07-30 02:05:00,2.15815,2.15821,2.1581,2.15811,9000000.0
2009-07-30 02:06:00,2.15821,2.15914,2.15821,2.15914,7000000.0
2009-07-30 02:07:00,2.1595,2.1595,2.15917,2.15921,13000000.0
2009-07-30 02:08:00,2.15926,2.15949,2.15898,2.15948,16000000.0
2009-07-30 02:09:00,2.15902,2.15909,2.15878,2.15909,10000000.0
2009-07-30 02:10:00,2.15959,2.15959,2.15846,2.15889,8000000.0
2009-07-30 02:11:00,2.159,2.15928,2.159,2.1592,7000000.0
2009-07-30 02:12:00,2.15925,2.15925,2.15801,2.15801,14000000.0
2009-07-30 02:13:00,2.15822,2.15832,2.15731,2.15732,7000000.0
2009-07-30 02:14:00,2.15757,2.15798,2.15757,2.15785,7000000.0
2009-07-30 02:15:00,2.15786,2.15822,2.15786,2.15822,7000000.0
2009-07-30 02:16:00,2.15886,2.15986,2.15886,2.15986,8000000.0
2009-07-30 02:17:00,2.15989,2.15989,2.15941,2.15951,7000000.0
2009-07-30 02:18:00,2.1594,2.15949,2.15929,2.1593,11000000.0
2009-07-30 02:19:00,2.15924,2.15924,2.15907,2.15914,7000000.0
2009-07-30 02:20:00,2.15898,2.15915,2.15837,2.15837,12000000.0
2009-07-30 02:21:00,2.15835,2.15851,2.15831,2.15848,12000000.0
2009-07-30 02:22:00,2.15772,2.15772,2.15743,2.15743,7000000.0
2009-07-30 02:23:00,2.15767,2.15767,2.15696,2.15744,9000000.0
2009-07-30 02:24:00,2.15749,2.15753,2.15727,2.1575,8000000.0
2009-07-30 02:25:00,2.15713,2.15831,2.15713,2.15831,16000000.0
2009-07-30 02:26:00,2.15828,2.15843,2.15807,2.15842,20000000.0
2009-07-30 02:27:00,2.15817,2.15826,2.1581,2.15823,18000000.0
2009-07-30 02:28:00,2.15807,2.15851,2.15807,2.15838,10000000.0
2009-07-30 02:29:00,2.15846,2.15885,2.15846,2.15885,5000000.0
2009-07-30 02:30:00,2.15849,2.15928,2.15827,2.15928,10000000.0
2009-07-30 02:31:00,2.15951,2.15986,2.15951,2.1598,9000000.0
2009-07-30 02:32:00,2.16028,2.16051,2.16,2.16,15000000.0
2009-07-30 02:33:00,2.15986,2.15997,2.15986,2.15993,14000000.0
2009-07-30 02:34:00,2.16005,2.16005,2.15996,2.15996,9000000.0
2009-07-30 02:35:00,2.15983,2.16018,2.15983,2.16018,7000000.0
2009-07-30 02:36:00,2.16038,2.16038,2.15996,2.16025,11000000.0
2009-07-30 02:37:00,2.16045,2.16049,2.16017,2.16017,7000000.0
2009-07-30 02:38:00,2.16027,2.1603,2.15961,2.15961,7000000.0
2009-07-30 02:39:00,2.16003,2.16017,2.15997,2.16017,13000000.0
2009-07-30 02:40:00,2.16053,2.16087,2.16049,2.16086,11000000.0
2009-07-30 02:41:00,2.16058,2.16073,2.16058,2.16067,8000000.0
2009-07-30 02:42:00,2.16038,2.16069,2.16038,2.16059,10000000.0
2009-07-30 02:43:00,2.16072,2.16072,2.16011,2.16011,8000000.0
2009-07-30 02:44:00,2.1597,2.16097,2.1597,2.16097,10000000.0
2009-07-30 02:45:00,2.1611,2.16112,2.16059,2.16059,10000000.0
2009-07-30 02:46:00,2.16079,2.1612,2.16079,2.16109,10000000.0
2009-07-30 02:47:00,2.16119,2.16171,2.16116,2.16171,8000000.0
2009-07-30 02:48:00,2.1612,2.16191,2.1612,2.16191,11000000.0
2009-07-30 02:49:00,2.16181,2.16181,2.16128,2.16141,10000000.0
2009-07-30 02:50:00,2.16139,2.16139,2.1612,2.1612,5000000.0
2009-07-30 02:51:00,2.16109,2.16109,2.16092,2.16092,5000000.0
2009-07-30 02:52:00,2.16135,2.16168,2.16135,2.16168,8000000.0
2009-07-30 02:53:00,2.1618,2.16221,2.1618,2.16207,8000000.0
2009-07-30 02:54:00,2.16207,2.16226,2.16207,2.1621,7000000.0
2009-07-30 02:55:00,2.16194,2.16194,2.1611,2.1611,8000000.0
2009-07-30 02:56:00,2.1611,2.16132,2.16078,2.16089,7000000.0
2009-07-30 02:57:00,2.16077,2.16104,2.16074,2.16078,8000000.0
2009-07-30 02:58:00,2.16083,2.16115,2.16071,2.16113,12000000.0
2009-07-30 02:59:00,2.1613,2.16164,2.16129,2.16164,19000000.0
2009-07-30 03:00:00,2.16153,2.16153,2.16098,2.16098,7000000.0
2009-07-30 03:01:00,2.16084,2.16084,2.1606,2.1606,10000000.0
2009-07-30 03:02:00,2.16041,2.16065,2.16021,2.16065,7000000.0
2009-07-30 03:03:00,2.1606,2.16065,2.16045,2.16054,11000000.0
2009-07-30 03:04:00,2.16047,2.16079,2.16036,2.16079,7000000.0
2009-07-30 03:05:00,2.16111,2.16111,2.16089,2.16105,10000000.0
2009-07-30 03:06:00,2.16093,2.16093,2.16061,2.16061,11000000.0
2009-07-30 03:07:00,2.1603,2.16068,2.1603,2.16068,5000000.0
2009-07-30 03:08:00,2.16045,2.16045,2.1601,2.1601,8000000.0
2009-07-30 03:09:00,2.15998,2.16075,2.15998,2.16075,10000000.0
2009-07-30 03:10:00,2.16094,2.16119,2.16083,2.16096,10000000.0
2009-07-30 03:11:00,2.16104,2.16123,2.161,2.16123,8000000.0
2009-07-30 03:12:00,2.16126,2.16167,2.16125,2.16167,7000000.0
2009-07-30 03:13:00,2.16139,2.16151,2.16139,2.16148,10000000.0
2009-07-30 03:14:00,2.1613,2.1613,2.16101,2.16101,16000000.0
2009-07-30 03:15:00,2.16082,2.161,2.16033,2.16098,11000000.0
2009-07-30 03:16:00,2.16119,2.16119,2.16079,2.16079,5000000.0
2009-07-30 03:17:00,2.1605,2.16096,2.16047,2.16096,8000000.0
2009-07-30 03:18:00,2.16082,2.16099,2.16064,2.16074,6000000.0
2009-07-30 03:19:00,2.16084,2.16117,2.16084,2.16104,7000000.0
2009-07-30 03:20:00,2.1617,2.16218,2.16155,2.16218,7000000.0
2009-07-30 03:21:00,2.16281,2.1631,2.16281,2.16301,7000000.0
2009-07-30 03:22:00,2.16305,2.16337,2.16148,2.16337,8000000.0
2009-07-30 03:23:00,2.16348,2.16348,2.16319,2.16334,9000000.0
2009-07-30 03:24:00,2.16319,2.16319,2.16294,2.16294,7000000.0
2009-07-30 03:25:00,2.16305,2.16318,2.163,2.16318,23000000.0
2009-07-30 03:26:00,2.16317,2.16317,2.16244,2.16249,9000000.0
2009-07-30 03:27:00,2.16267,2.16267,2.16236,2.16236,7000000.0
2009-07-30 03:28:00,2.1623,2.16255,2.1623,2.16255,7000000.0
2009-07-30 03:29:00,2.1625,2.16259,2.1623,2.16238,11000000.0
2009-07-30 03:30:00,2.16205,2.16205,2.16151,2.16175,10000000.0
2009-07-30 03:31:00,2.16123,2.16129,2.1612,2.16129,5000000.0
2009-07-30 03:32:00,2.1613,2.16172,2.16127,2.16172,10000000.0
2009-07-30 03:33:00,2.16217,2.16228,2.16203,2.16225,7000000.0
2009-07-30 03:34:00,2.16186,2.16186,2.16158,2.1616,11000000.0
2009-07-30 03:35:00,2.16163,2.16163,2.16129,2.16129,8000000.0
2009-07-30 03:36:00,2.162,2.162,2.16151,2.16175,8000000.0
2009-07-30 03:37:00,2.16247,2.16263,2.16247,2.1626,8000000.0
2009-07-30 03:38:00,2.16322,2.16347,2.163,2.16347,8000000.0
2009-07-30 03:39:00,2.16385,2.16431,2.1638,2.16429,10000000.0
2009-07-30 03:40:00,2.16461,2.16461,2.16448,2.16456,8000000.0
2009-07-30 03:41:00,2.16396,2.16472,2.16396,2.16447,8000000.0
2009-07-30 03:42:00,2.16456,2.16456,2.16381,2.1639,7000000.0
2009-07-30 03:43:00,2.16406,2.16441,2.16395,2.16395,9000000.0
2009-07-30 03:44:00,2.16377,2.16389,2.16375,2.16379,9000000.0
2009-07-30 03:45:00,2.16414,2.16461,2.16414,2.16445,7000000.0
2009-07-30 03:46:00,2.16493,2.16536,2.16418,2.16418,8000000.0
2009-07-30 03:47:00,2.16383,2.16383,2.16289,2.16299,9000000.0
2009-07-30 03:48:00,2.16256,2.16322,2.16256,2.16322,10000000.0
2009-07-30 03:49:00,2.16318,2.16339,2.16304,2.16304,23000000.0
2009-07-30 03:50:00,2.16306,2.16306,2.16245,2.16249,7000000.0
2009-07-30 03:51:00,2.16246,2.16273,2.16229,2.16229,8000000.0
2009-07-30 03:52:00,2.16249,2.16268,2.16235,2.16254,9000000.0
2009-07-30 03:53:00,2.16213,2.1625,2.16213,2.1625,8000000.0
2009-07-30 03:54:00,2.1628,2.16313,2.16242,2.16242,9000000.0
2009-07-30 03:55:00,2.16255,2.16293,2.16247,2.16293,10000000.0
2009-07-30 03:56:00,2.1623,2.1623,2.16179,2.16179,12000000.0
2009-07-30 03:57:00,2.16213,2.16261,2.16199,2.16261,9000000.0
2009-07-30 03:58:00,2.16275,2.16288,2.16271,2.16271,8000000.0
2009-07-30 03:59:00,2.16184,2.16184,2.16109,2.16113,7000000.0
2009-07-30 04:00:00,2.16078,2.16078,2.16047,2.16076,18000000.0
2009-07-30 04:01:00,2.16064,2.16074,2.16043,2.16043,8000000.0
2009-07-30 04:02:00,2.16048,2.16119,2.16048,2.16086,25000000.0
2009-07-30 04:03:00,2.16058,2.16075,2.16044,2.16057,12000000.0
2009-07-30 04:04:00,2.16058,2.16075,2.16035,2.16075,9000000.0
2009-07-30 04:05:00,2.16076,2.16129,2.16076,2.16099,7000000.0
2009-07-30 04:06:00,2.1613,2.1615,2.1611,2.1611,11000000.0
2009-07-30 04:07:00,2.16111,2.16116,2.16104,2.16104,7000000.0
2009-07-30 04:08:00,2.16128,2.16128,2.16075,2.16075,10000000.0
2009-07-30 04:09:00,2.16054,2.16057,2.16039,2.16039,5000000.0
2009-07-30 04:10:00,2.16027,2.16064,2.16027,2.1606,9000000.0
2009-07-30 04:11:00,2.16073,2.16073,2.16058,2.16066,7000000.0
2009-07-30 04:12:00,2.16064,2.16095,2.16063,2.1608,9000000.0
2009-07-30 04:13:00,2.16093,2.16097,2.16091,2.16092,8000000.0
2009-07-30 04:14:00,2.16086,2.16202,2.16086,2.16202,7000000.0
2009-07-30 04:15:00,2.16206,2.16207,2.16189,2.16202,8000000.0
2009-07-30 04:16:00,2.16198,2.16214,2.16198,2.16214,8000000.0
2009-07-30 04:17:00,2.16215,2.16215,2.16159,2.16159,19000000.0
2009-07-30 04:18:00,2.16144,2.16144,2.16097,2.16097,8000000.0
2009-07-30 04:19:00,2.16046,2.16082,2.16039,2.16046,21000000.0
2009-07-30 04:20:00,2.16075,2.16146,2.16075,2.16138,11000000.0
2009-07-30 04:21:00,2.16161,2.16161,2.1614,2.1614,7000000.0
2009-07-30 04:22:00,2.16133,2.16133,2.16061,2.16061,8000000.0
2009-07-30 04:23:00,2.16075,2.16094,2.16045,2.16094,9000000.0
2009-07-30 04:24:00,2.16132,2.16138,2.16124,2.16133,12000000.0
2009-07-30 04:25:00,2.16148,2.16156,2.16148,2.16155,9000000.0
2009-07-30 04:26:00,2.16146,2.16151,2.16134,2.16134,8000000.0
2009-07-30 04:27:00,2.16122,2.16156,2.16122,2.16156,9000000.0
2009-07-30 04:28:00,2.16148,2.16148,2.16133,2.16133,14000000.0
2009-07-30 04:29:00,2.16125,2.16125,2.16118,2.16118,16000000.0
2009-07-30 04:30:00,2.16115,2.16116,2.16106,2.16108,25000000.0
2009-07-30 04:31:00,2.16115,2.16132,2.16115,2.16132,5000000.0
2009-07-30 04:32:00,2.16143,2.16143,2.16125,2.16125,12000000.0
2009-07-30 04:33:00,2.16109,2.1611,2.161,2.161,10000000.0
2009-07-30 04:34:00,2.16102,2.16102,2.16092,2.16099,15000000.0
2009-07-30 04:35:00,2.16149,2.16194,2.16149,2.16194,9000000.0
2009-07-30 04:36:00,2.16187,2.16191,2.16177,2.16183,7000000.0
2009-07-30 04:37:00,2.16174,2.16194,2.16161,2.16168,7000000.0
2009-07-30 04:38:00,2.16206,2.16251,2.16194,2.16251,10000000.0
2009-07-30 04:39:00,2.16267,2.16267,2.16205,2.1622,11000000.0
2009-07-30 04:40:00,2.16219,2.16261,2.16212,2.16261,11000000.0
2009-07-30 04:41:00,2.16256,2.16256,2.16231,2.1625,9000000.0
2009-07-30 04:42:00,2.16256,2.16262,2.16249,2.16254,11000000.0
2009-07-30 04:43:00,2.16259,2.16272,2.16259,2.16269,9000000.0
2009-07-30 04:44:00,2.16264,2.16286,2.16246,2.16246,8000000.0
2009-07-30 04:45:00,2.16252,2.16271,2.16236,2.16236,9000000.0
2009-07-30 04:46:00,2.16203,2.16219,2.1619,2.16216,7000000.0
2009-07-30 04:47:00,2.16239,2.16239,2.16218,2.16232,8000000.0
2009-07-30 04:48:00,2.16231,2.16248,2.16231,2.16247,7000000.0
2009-07-30 04:49:00,2.16231,2.16231,2.1617,2.1617,6000000.0
2009-07-30 04:50:00,2.16177,2.16253,2.16177,2.16253,7000000.0
2009-07-30 04:51:00,2.16229,2.16229,2.16217,2.16223,15000000.0
2009-07-30 04:52:00,2.16204,2.16207,2.1618,2.1618,9000000.0
2009-07-30 04:53:00,2.1617,2.16194,2.1617,2.16194,8000000.0
2009-07-30 04:54:00,2.162,2.16208,2.162,2.16204,11000000.0
2009-07-30 04:55:00,2.16198,2.16234,2.16198,2.16234,11000000.0
2009-07-30 04:56:00,2.16252,2.16266,2.16243,2.16266,12000000.0
2009-07-30 04:57:00,2.16272,2.16279,2.16272,2.16273,8000000.0
2009-07-30 04:58:00,2.16274,2.16289,2.16253,2.16268,9000000.0
2009-07-30 04:59:00,2.16252,2.16274,2.16245,2.16274,12000000.0
2009-07-30 05:00:00,2.16294,2.16294,2.16236,2.16236,9000000.0
2009-07-30 05:01:00,2.16216,2.16216,2.16191,2.16197,7000000.0
2009-07-30 05:02:00,2.16181,2.16181,2.16156,2.16156,7000000.0
2009-07-30 05:03:00,2.16163,2.16196,2.16156,2.16196,8000000.0
2009-07-30 05:04:00,2.16206,2.16229,2.16206,2.16229,9000000.0
2009-07-30 05:05:00,2.16226,2.16226,2.16185,2.16185,13000000.0
2009-07-30 05:06:00,2.16186,2.16226,2.16178,2.16178,8000000.0
2009-07-30 05:07:00,2.1615,2.16217,2.1615,2.16213,10000000.0
2009-07-30 05:08:00,2.162,2.16213,2.162,2.1621,6000000.0
2009-07-30 05:09:00,2.16213,2.16263,2.16213,2.16263,16000000.0
2009-07-30 05:10:00,2.16239,2.16319,2.16223,2.16319,12000000.0
2009-07-30 05:11:00,2.1636,2.16399,2.16338,2.16399,11000000.0
2009-07-30 05:12:00,2.16438,2.16481,2.16438,2.16454,16000000.0
2009-07-30 05:13:00,2.16447,2.16447,2.16424,2.16432,9000000.0
2009-07-30 05:14:00,2.16424,2.16424,2.1633,2.1633,12000000.0
2009-07-30 05:15:00,2.16307,2.16337,2.16307,2.16337,8000000.0
2009-07-30 05:16:00,2.16394,2.16394,2.16297,2.16355,11000000.0
2009-07-30 05:17:00,2.16357,2.16406,2.16357,2.16395,9000000.0
2009-07-30 05:18:00,2.16363,2.16363,2.16341,2.16341,16000000.0
2009-07-30 05:19:00,2.16381,2.16424,2.16375,2.16424,9000000.0
2009-07-30 05:20:00,2.16437,2.16437,2.16413,2.16413,11000000.0
2009-07-30 05:21:00,2.16408,2.16437,2.16401,2.16437,15000000.0
2009-07-30 05:22:00,2.16413,2.16413,2.16345,2.16345,28000000.0
2009-07-30 05:23:00,2.1627,2.1627,2.16155,2.16155,26000000.0
2009-07-30 05:24:00,2.16052,2.16137,2.16052,2.16089,27000000.0
2009-07-30 05:25:00,2.16104,2.16111,2.16037,2.16037,47000000.0
2009-07-30 05:26:00,2.16041,2.16051,2.16034,2.1604,38000000.0
2009-07-30 05:27:00,2.16066,2.16128,2.16066,2.1611,7000000.0
2009-07-30 05:28:00,2.1611,2.1611,2.16081,2.16097,22000000.0
2009-07-30 05:29:00,2.1614,2.16182,2.1614,2.16173,11000000.0
2009-07-30 05:30:00,2.16184,2.1622,2.16184,2.16216,7000000.0
2009-07-30 05:31:00,2.16199,2.16202,2.16177,2.16179,10000000.0
2009-07-30 05:32:00,2.1618,2.16184,2.16176,2.16176,10000000.0
2009-07-30 05:33:00,2.16165,2.16165,2.16127,2.16127,8000000.0
2009-07-30 05:34:00,2.16135,2.16143,2.1613,2.16139,8000000.0
2009-07-30 05:35:00,2.16152,2.16166,2.16149,2.16149,10000000.0
2009-07-30 05:36:00,2.16168,2.16188,2.16164,2.16164,15000000.0
2009-07-30 05:37:00,2.16176,2.16191,2.16176,2.16191,11000000.0
2009-07-30 05:38:00,2.16182,2.16185,2.1617,2.16171,11000000.0
2009-07-30 05:39:00,2.16173,2.16176,2.16139,2.16174,7000000.0
2009-07-30 05:40:00,2.16173,2.16201,2.16173,2.16201,5000000.0
2009-07-30 05:41:00,2.16223,2.16229,2.16223,2.16229,9000000.0
2009-07-30 05:42:00,2.16196,2.16196,2.16175,2.16187,16000000.0
2009-07-30 05:43:00,2.16188,2.16191,2.16163,2.1618,8000000.0
2009-07-30 05:44:00,2.16156,2.16171,2.16148,2.16171,9000000.0
2009-07-30 05:45:00,2.16177,2.16193,2.16177,2.16177,13000000.0
2009-07-30 05:46:00,2.16175,2.16184,2.16175,2.16184,10000000.0
2009-07-30 05:47:00,2.16132,2.16144,2.16111,2.1612,15000000.0
2009-07-30 05:48:00,2.1617,2.16194,2.16147,2.16147,11000000.0
2009-07-30 05:49:00,2.16159,2.16159,2.16098,2.16098,8000000.0
2009-07-30 05:50:00,2.16085,2.16104,2.16076,2.16104,13000000.0
2009-07-30 05:51:00,2.16119,2.16119,2.16107,2.16113,30000000.0
2009-07-30 05:52:00,2.16135,2.16172,2.16135,2.16172,15000000.0
2009-07-30 05:53:00,2.16183,2.16208,2.16183,2.16208,8000000.0
2009-07-30 05:54:00,2.16207,2.16207,2.162,2.16203,16000000.0
2009-07-30 05:55:00,2.16199,2.16228,2.16199,2.16228,11000000.0
2009-07-30 05:56:00,2.1621,2.1621,2.16203,2.16205,33000000.0
2009-07-30 05:57:00,2.16209,2.16216,2.16207,2.16207,11000000.0
2009-07-30 05:58:00,2.16201,2.16201,2.16194,2.16197,19000000.0
2009-07-30 05:59:00,2.16196,2.16214,2.16194,2.1621,12000000.0
2009-07-30 06:00:00,2.16208,2.16228,2.16191,2.16228,25000000.0
2009-07-30 06:01:00,2.16214,2.16238,2.16213,2.16226,16000000.0
2009-07-30 06:02:00,2.16213,2.16227,2.16209,2.16211,13000000.0
2009-07-30 06:03:00,2.1624,2.16269,2.16182,2.16182,22000000.0
2009-07-30 06:04:00,2.16149,2.16168,2.16149,2.16161,11000000.0
2009-07-30 06:05:00,2.16164,2.16166,2.16153,2.16153,9000000.0
2009-07-30 06:06:00,2.16154,2.1621,2.16154,2.1621,8000000.0
2009-07-30 06:07:00,2.16223,2.16227,2.1621,2.16227,10000000.0
2009-07-30 06:08:00,2.16211,2.16211,2.16135,2.16172,8000000.0
2009-07-30 06:09:00,2.16152,2.16175,2.16147,2.16175,10000000.0
2009-07-30 06:10:00,2.16192,2.16211,2.16192,2.16211,8000000.0
2009-07-30 06:11:00,2.16196,2.16225,2.16184,2.16225,7000000.0
2009-07-30 06:12:00,2.16235,2.16235,2.1621,2.16229,10000000.0
2009-07-30 06:13:00,2.16222,2.16232,2.16206,2.16232,15000000.0
2009-07-30 06:14:00,2.16235,2.16243,2.16235,2.16239,10000000.0
2009-07-30 06:15:00,2.16271,2.16275,2.1624,2.16253,18000000.0
2009-07-30 06:16:00,2.16238,2.16242,2.16229,2.16234,11000000.0
2009-07-30 06:17:00,2.16225,2.16229,2.16221,2.16228,7000000.0
2009-07-30 06:18:00,2.16225,2.16225,2.16199,2.16199,13000000.0
2009-07-30 06:19:00,2.16179,2.16199,2.16179,2.16187,12000000.0
2009-07-30 06:20:00,2.16188,2.16188,2.16168,2.16168,18000000.0
2009-07-30 06:21:00,2.16175,2.16205,2.16173,2.16191,26000000.0
2009-07-30 06:22:00,2.16181,2.16217,2.16181,2.16217,10000000.0
2009-07-30 06:23:00,2.16186,2.16219,2.16186,2.16219,11000000.0
2009-07-30 06:24:00,2.16217,2.16217,2.1618,2.1618,11000000.0
2009-07-30 06:25:00,2.16175,2.16186,2.16175,2.16181,10000000.0
2009-07-30 06:26:00,2.1623,2.16233,2.16182,2.16182,7000000.0
2009-07-30 06:27:00,2.1617,2.1617,2.16139,2.16142,8000000.0
2009-07-30 06:28:00,2.16155,2.16168,2.16153,2.16153,7000000.0
2009-07-30 06:29:00,2.16159,2.16159,2.16139,2.16144,9000000.0
2009-07-30 06:30:00,2.1617,2.1617,2.16144,2.16157,11000000.0
2009-07-30 06:31:00,2.16144,2.16149,2.16138,2.16138,20000000.0
2009-07-30 06:32:00,2.16142,2.16168,2.16113,2.1616,31000000.0
2009-07-30 06:33:00,2.16139,2.16199,2.16139,2.16175,17000000.0
2009-07-30 06:34:00,2.16212,2.16232,2.1619,2.1619,9000000.0
2009-07-30 06:35:00,2.16181,2.16181,2.16166,2.16175,8000000.0
2009-07-30 06:36:00,2.16157,2.16189,2.16157,2.16175,10000000.0
2009-07-30 06:37:00,2.1617,2.16193,2.16167,2.16167,7000000.0
2009-07-30 06:38:00,2.16162,2.16164,2.16136,2.16164,8000000.0
2009-07-30 06:39:00,2.16175,2.16175,2.16162,2.16169,12000000.0
2009-07-30 06:40:00,2.16166,2.16166,2.16115,2.16115,7000000.0
2009-07-30 06:41:00,2.16146,2.16179,2.16146,2.16177,7000000.0
2009-07-30 06:42:00,2.16167,2.16167,2.16135,2.16144,7000000.0
2009-07-30 06:43:00,2.16152,2.16168,2.16152,2.16152,9000000.0
2009-07-30 06:44:00,2.16185,2.16213,2.16185,2.16194,11000000.0
2009-07-30 06:45:00,2.162,2.16246,2.162,2.16246,8000000.0
2009-07-30 06:46:00,2.16268,2.16268,2.16213,2.16216,8000000.0
2009-07-30 06:47:00,2.1622,2.16232,2.16039,2.16232,8000000.0
2009-07-30 06:48:00,2.16243,2.16251,2.16227,2.16227,8000000.0
2009-07-30 06:49:00,2.16243,2.16288,2.16243,2.16265,9000000.0
2009-07-30 06:50:00,2.16199,2.16199,2.16166,2.16166,9000000.0
2009-07-30 06:51:00,2.16158,2.16162,2.16156,2.16162,11000000.0
2009-07-30 06:52:00,2.16171,2.16195,2.16167,2.16194,7000000.0
2009-07-30 06:53:00,2.16231,2.16237,2.16228,2.16232,8000000.0
2009-07-30 06:54:00,2.16226,2.16236,2.16216,2.16221,11000000.0
2009-07-30 06:55:00,2.16244,2.16253,2.16234,2.16253,8000000.0
2009-07-30 06:56:00,2.1624,2.1624,2.16214,2.16235,13000000.0
2009-07-30 06:57:00,2.16222,2.16258,2.16222,2.16256,18000000.0
2009-07-30 06:58:00,2.16264,2.16288,2.16264,2.16282,16000000.0
2009-07-30 06:59:00,2.16283,2.16283,2.16226,2.16226,11000000.0
2009-07-30 07:00:00,2.16153,2.16153,2.16104,2.16104,8000000.0
2009-07-30 07:01:00,2.16133,2.16193,2.16133,2.16193,14000000.0
2009-07-30 07:02:00,2.16198,2.16213,2.16157,2.16213,18000000.0
2009-07-30 07:03:00,2.16222,2.16234,2.16221,2.16226,8000000.0
2009-07-30 07:04:00,2.16245,2.16274,2.16245,2.16274,8000000.0
2009-07-30 07:05:00,2.16237,2.16237,2.16171,2.16171,10000000.0
2009-07-30 07:06:00,2.16228,2.16228,2.16188,2.16191,8000000.0
2009-07-30 07:07:00,2.16161,2.16183,2.16143,2.16181,15000000.0
2009-07-30 07:08:00,2.16198,2.16201,2.16171,2.16171,18000000.0
2009-07-30 07:09:00,2.16182,2.16218,2.16182,2.1621,8000000.0
2009-07-30 07:10:00,2.16212,2.16234,2.1621,2.16234,18000000.0
2009-07-30 07:11:00,2.16255,2.16284,2.1625,2.16284,11000000.0
2009-07-30 07:12:00,2.16288,2.16288,2.16273,2.16273,11000000.0
2009-07-30 07:13:00,2.16253,2.16259,2.16224,2.16224,9000000.0
2009-07-30 07:14:00,2.16205,2.16217,2.16203,2.16207,12000000.0
2009-07-30 07:15:00,2.16217,2.16226,2.16213,2.16226,7000000.0
2009-07-30 07:16:00,2.16221,2.16221,2.16143,2.16152,12000000.0
2009-07-30 07:17:00,2.16128,2.16168,2.16128,2.16168,15000000.0
2009-07-30 07:18:00,2.16165,2.16188,2.16165,2.16168,8000000.0
2009-07-30 07:19:00,2.16161,2.16199,2.16156,2.16199,7000000.0
2009-07-30 07:20:00,2.16201,2.16236,2.16201,2.16206,9000000.0
2009-07-30 07:21:00,2.16195,2.16195,2.16114,2.16114,10000000.0
2009-07-30 07:22:00,2.16063,2.16063,2.15994,2.1601,7000000.0
2009-07-30 07:23:00,2.16045,2.16045,2.15969,2.15969,11000000.0
2009-07-30 07:24:00,2.15925,2.16015,2.15925,2.16015,23000000.0
2009-07-30 07:25:00,2.16005,2.16032,2.15997,2.15997,28000000.0
2009-07-30 07:26:00,2.15972,2.15986,2.15952,2.15968,14000000.0
2009-07-30 07:27:00,2.15973,2.1601,2.15973,2.15996,20000000.0
2009-07-30 07:28:00,2.15992,2.15992,2.15959,2.15961,17000000.0
2009-07-30 07:29:00,2.15925,2.15941,2.15912,2.15912,27000000.0
2009-07-30 07:30:00,2.15944,2.15979,2.15944,2.15967,20000000.0
2009-07-30 07:31:00,2.1596,2.1597,2.15954,2.15959,7000000.0
2009-07-30 07:32:00,2.15969,2.15975,2.15955,2.15961,11000000.0
2009-07-30 07:33:00,2.15956,2.15976,2.15949,2.15956,22000000.0
2009-07-30 07:34:00,2.15956,2.15956,2.15934,2.15956,16000000.0
2009-07-30 07:35:00,2.1593,2.15943,2.15909,2.1591,15000000.0
2009-07-30 07:36:00,2.15915,2.15922,2.1591,2.1591,6000000.0
2009-07-30 07:37:00,2.15909,2.15909,2.15895,2.15899,12000000.0
2009-07-30 07:38:00,2.15893,2.15905,2.15893,2.15899,7000000.0
2009-07-30 07:39:00,2.15867,2.15867,2.15824,2.15824,14000000.0
2009-07-30 07:40:00,2.15747,2.15763,2.1574,2.15743,9000000.0
2009-07-30 07:41:00,2.15767,2.15789,2.15751,2.1577,24000000.0
2009-07-30 07:42:00,2.15784,2.1582,2.15778,2.1582,17000000.0
2009-07-30 07:43:00,2.15801,2.15811,2.15794,2.15796,22000000.0
2009-07-30 07:44:00,2.15806,2.15822,2.15793,2.15818,10000000.0
2009-07-30 07:45:00,2.15808,2.15808,2.15766,2.15778,15000000.0
2009-07-30 07:46:00,2.15768,2.15801,2.1575,2.1575,17000000.0
2009-07-30 07:47:00,2.15745,2.15745,2.15726,2.15734,15000000.0
2009-07-30 07:48:00,2.15768,2.15799,2.15766,2.15799,10000000.0
2009-07-30 07:49:00,2.15778,2.15799,2.15735,2.15735,20000000.0
2009-07-30 07:50:00,2.15729,2.15745,2.15719,2.15745,17000000.0
2009-07-30 07:51:00,2.15728,2.15734,2.15652,2.15652,15000000.0
2009-07-30 07:52:00,2.15642,2.15661,2.1563,2.15661,29000000.0
2009-07-30 07:53:00,2.15683,2.15683,2.1564,2.15671,13000000.0
2009-07-30 07:54:00,2.15684,2.15746,2.15681,2.15746,23000000.0
2009-07-30 07:55:00,2.15719,2.15719,2.15656,2.15656,27000000.0
2009-07-30 07:56:00,2.15691,2.15691,2.15651,2.15651,18000000.0
2009-07-30 07:57:00,2.15643,2.15709,2.15643,2.15709,20000000.0
2009-07-30 07:58:00,2.15747,2.15765,2.15722,2.15722,13000000.0
2009-07-30 07:59:00,2.15677,2.15687,2.1566,2.1566,23000000.0
2009-07-30 08:00:00,2.15684,2.15703,2.15684,2.15689,31000000.0
2009-07-30 08:01:00,2.15699,2.15807,2.15699,2.15807,13000000.0
2009-07-30 08:02:00,2.15805,2.15826,2.15795,2.15811,12000000.0
2009-07-30 08:03:00,2.15772,2.15805,2.15772,2.15805,20000000.0
2009-07-30 08:04:00,2.15834,2.15834,2.15781,2.15783,30000000.0
2009-07-30 08:05:00,2.15785,2.15792,2.1576,2.1576,9000000.0
2009-07-30 08:06:00,2.15761,2.15816,2.15756,2.15816,21000000.0
2009-07-30 08:07:00,2.15832,2.1584,2.15768,2.15768,15000000.0
2009-07-30 08:08:00,2.1575,2.15789,2.1575,2.15782,25000000.0
2009-07-30 08:09:00,2.15775,2.15775,2.15735,2.1577,23000000.0
2009-07-30 08:10:00,2.15782,2.15782,2.15728,2.15728,27000000.0
2009-07-30 08:11:00,2.15699,2.15762,2.15699,2.15762,18000000.0
2009-07-30 08:12:00,2.15756,2.15757,2.15729,2.15731,22000000.0
2009-07-30 08:13:00,2.15709,2.15719,2.15673,2.15673,18000000.0
2009-07-30 08:14:00,2.15679,2.15728,2.15679,2.1572,33000000.0
2009-07-30 08:15:00,2.15714,2.15787,2.15714,2.15787,21000000.0
2009-07-30 08:16:00,2.15798,2.15808,2.15756,2.15756,21000000.0
2009-07-30 08:17:00,2.15711,2.15716,2.15664,2.15664,19000000.0
2009-07-30 08:18:00,2.15689,2.15731,2.15689,2.15721,17000000.0
2009-07-30 08:19:00,2.15727,2.15727,2.15691,2.15691,16000000.0
2009-07-30 08:20:00,2.15669,2.15687,2.15656,2.15656,13000000.0
2009-07-30 08:21:00,2.15587,2.15597,2.1555,2.15597,18000000.0
2009-07-30 08:22:00,2.15582,2.15586,2.15554,2.15554,26000000.0
2009-07-30 08:23:00,2.15572,2.156,2.15526,2.156,16000000.0
2009-07-30 08:24:00,2.15611,2.15618,2.15588,2.1559,28000000.0
2009-07-30 08:25:00,2.15601,2.15637,2.15597,2.15617,49000000.0
2009-07-30 08:26:00,2.15626,2.15658,2.15621,2.15658,14000000.0
2009-07-30 08:27:00,2.15678,2.15709,2.15678,2.15684,31000000.0
2009-07-30 08:28:00,2.15688,2.15728,2.15688,2.157,28000000.0
2009-07-30 08:29:00,2.15681,2.15714,2.15671,2.15708,32000000.0
2009-07-30 08:30:00,2.15674,2.15706,2.15669,2.15706,28000000.0
2009-07-30 08:31:00,2.15723,2.15865,2.15723,2.15865,40000000.0
2009-07-30 08:32:00,2.15836,2.15836,2.15766,2.15766,51000000.0
2009-07-30 08:33:00,2.15719,2.15765,2.15701,2.15765,48000000.0
2009-07-30 08:34:00,2.15806,2.15806,2.15742,2.15742,49000000.0
2009-07-30 08:35:00,2.1569,2.15795,2.1569,2.15795,39000000.0
2009-07-30 08:36:00,2.15826,2.15829,2.15818,2.15818,12000000.0
2009-07-30 08:37:00,2.15794,2.15794,2.15736,2.15736,25000000.0
2009-07-30 08:38:00,2.1572,2.1572,2.15699,2.15699,21000000.0
2009-07-30 08:39:00,2.15685,2.15685,2.15657,2.15673,23000000.0
2009-07-30 08:40:00,2.15697,2.15728,2.15697,2.1571,36000000.0
2009-07-30 08:41:00,2.15641,2.15681,2.15641,2.15666,30000000.0
2009-07-30 08:42:00,2.15647,2.15666,2.15647,2.15657,17000000.0
2009-07-30 08:43:00,2.15652,2.15671,2.15647,2.15671,23000000.0
2009-07-30 08:44:00,2.15685,2.15716,2.15666,2.15716,17000000.0
2009-07-30 08:45:00,2.15755,2.15768,2.15733,2.15766,37000000.0
2009-07-30 08:46:00,2.15761,2.15761,2.15709,2.15709,23000000.0
2009-07-30 08:47:00,2.15746,2.15746,2.15714,2.15723,25000000.0
2009-07-30 08:48:00,2.15706,2.15707,2.15667,2.15686,36000000.0
2009-07-30 08:49:00,2.15698,2.15753,2.15694,2.15705,27000000.0
2009-07-30 08:50:00,2.15707,2.15746,2.15706,2.15728,56000000.0
2009-07-30 08:51:00,2.157,2.157,2.1567,2.1567,32000000.0
2009-07-30 08:52:00,2.15643,2.15647,2.15626,2.15647,39000000.0
2009-07-30 08:53:00,2.15644,2.15646,2.15615,2.15641,63000000.0
2009-07-30 08:54:00,2.15629,2.15674,2.15614,2.15614,42000000.0
2009-07-30 08:55:00,2.15632,2.15637,2.15609,2.15626,55000000.0
2009-07-30 08:56:00,2.15649,2.15711,2.15649,2.15711,21000000.0
2009-07-30 08:57:00,2.15724,2.15724,2.15636,2.15636,23000000.0
2009-07-30 08:58:00,2.15641,2.15685,2.15641,2.15652,18000000.0
2009-07-30 08:59:00,2.15641,2.15641,2.1561,2.15619,12000000.0
2009-07-30 09:00:00,2.15593,2.15598,2.15583,2.15585,26000000.0
2009-07-30 09:01:00,2.15599,2.15623,2.15576,2.15576,19000000.0
2009-07-30 09:02:00,2.15527,2.15527,2.15382,2.15382,15000000.0
2009-07-30 09:03:00,2.15369,2.15423,2.15369,2.15374,16000000.0
2009-07-30 09:04:00,2.15357,2.15381,2.15354,2.15364,22000000.0
2009-07-30 09:05:00,2.15358,2.15413,2.1531,2.15413,11000000.0
2009-07-30 09:06:00,2.15402,2.15402,2.15318,2.15318,31000000.0
2009-07-30 09:07:00,2.153,2.15341,2.15296,2.15296,33000000.0
2009-07-30 09:08:00,2.15297,2.15465,2.15297,2.15465,17000000.0
2009-07-30 09:09:00,2.15459,2.15459,2.154,2.15436,37000000.0
2009-07-30 09:10:00,2.15454,2.1547,2.15437,2.15439,31000000.0
2009-07-30 09:11:00,2.1545,2.15476,2.15443,2.15463,26000000.0
2009-07-30 09:12:00,2.15467,2.15499,2.15467,2.15499,41000000.0
2009-07-30 09:13:00,2.15494,2.15494,2.15449,2.15454,61000000.0
2009-07-30 09:14:00,2.15387,2.15438,2.15387,2.15432,57000000.0
2009-07-30 09:15:00,2.15412,2.15413,2.15381,2.15409,33000000.0
2009-07-30 09:16:00,2.15396,2.15396,2.15333,2.15376,39000000.0
2009-07-30 09:17:00,2.15385,2.15385,2.15333,2.15351,40000000.0
2009-07-30 09:18:00,2.15347,2.15373,2.15327,2.15347,68000000.0
2009-07-30 09:19:00,2.15341,2.15341,2.15256,2.15292,52000000.0
2009-07-30 09:20:00,2.15287,2.15319,2.15287,2.15313,37000000.0
2009-07-30 09:21:00,2.15313,2.15315,2.1529,2.1529,61000000.0
2009-07-30 09:22:00,2.15283,2.15291,2.15265,2.1527,63000000.0
2009-07-30 09:23:00,2.15278,2.15327,2.15278,2.15327,65000000.0
2009-07-30 09:24:00,2.15337,2.15373,2.15332,2.15373,47000000.0
2009-07-30 09:25:00,2.15359,2.15431,2.15359,2.15397,32000000.0
2009-07-30 09:26:00,2.15411,2.15436,2.15411,2.15421,29000000.0
2009-07-30 09:27:00,2.1542,2.15445,2.15406,2.15425,55000000.0
2009-07-30 09:28:00,2.15418,2.15418,2.15345,2.15366,46000000.0
2009-07-30 09:29:00,2.15337,2.15361,2.15337,2.15358,32000000.0
2009-07-30 09:30:00,2.15368,2.15376,2.15367,2.15374,24000000.0
2009-07-30 09:31:00,2.15338,2.1534,2.15318,2.1534,18000000.0
2009-07-30 09:32:00,2.15316,2.15316,2.15281,2.15284,35000000.0
2009-07-30 09:33:00,2.15279,2.15318,2.15279,2.15318,43000000.0
2009-07-30 09:34:00,2.15397,2.15456,2.15397,2.15429,31000000.0
2009-07-30 09:35:00,2.15436,2.15466,2.15432,2.15461,47000000.0
2009-07-30 09:36:00,2.15445,2.15445,2.15404,2.15414,34000000.0
2009-07-30 09:37:00,2.15401,2.1541,2.15377,2.15386,49000000.0
2009-07-30 09:38:00,2.15341,2.15341,2.15301,2.15301,37000000.0
2009-07-30 09:39:00,2.15325,2.15351,2.15321,2.15321,61000000.0
2009-07-30 09:40:00,2.15303,2.15342,2.15303,2.15342,46000000.0
2009-07-30 09:41:00,2.15315,2.15332,2.15294,2.15304,33000000.0
2009-07-30 09:42:00,2.15322,2.15322,2.15262,2.1527,60000000.0
2009-07-30 09:43:00,2.15258,2.15258,2.15215,2.15222,66000000.0
2009-07-30 09:44:00,2.1524,2.1524,2.15189,2.15222,21000000.0
2009-07-30 09:45:00,2.15247,2.15294,2.15247,2.15291,22000000.0
2009-07-30 09:46:00,2.15312,2.15312,2.15275,2.15275,30000000.0
2009-07-30 09:47:00,2.15271,2.15271,2.15213,2.15213,24000000.0
2009-07-30 09:48:00,2.15243,2.15249,2.15238,2.15238,34000000.0
2009-07-30 09:49:00,2.15207,2.15207,2.15164,2.15175,26000000.0
2009-07-30 09:50:00,2.15182,2.15186,2.15153,2.15184,34000000.0
2009-07-30 09:51:00,2.15161,2.15173,2.15158,2.15163,56000000.0
2009-07-30 09:52:00,2.15172,2.1518,2.15129,2.15129,38000000.0
2009-07-30 09:53:00,2.15103,2.15103,2.15095,2.15095,32000000.0
2009-07-30 09:54:00,2.15095,2.15161,2.15087,2.15161,36000000.0
2009-07-30 09:55:00,2.15142,2.15169,2.15134,2.15169,38000000.0
2009-07-30 09:56:00,2.15171,2.1524,2.15171,2.1524,38000000.0
2009-07-30 09:57:00,2.15226,2.15247,2.15222,2.15246,30000000.0
2009-07-30 09:58:00,2.15241,2.15241,2.152,2.152,52000000.0
2009-07-30 09:59:00,2.15195,2.1521,2.15193,2.15193,32000000.0
2009-07-30 10:00:00,2.15189,2.15199,2.15179,2.15191,39000000.0
2009-07-30 10:01:00,2.15194,2.15194,2.15165,2.15165,44000000.0
2009-07-30 10:02:00,2.15143,2.15159,2.1514,2.15146,34000000.0
2009-07-30 10:03:00,2.15161,2.15177,2.15152,2.15152,47000000.0
2009-07-30 10:04:00,2.15131,2.15131,2.15109,2.15109,32000000.0
2009-07-30 10:05:00,2.15083,2.15083,2.15049,2.15049,32000000.0
2009-07-30 10:06:00,2.15082,2.15138,2.15082,2.15095,42000000.0
2009-07-30 10:07:00,2.15084,2.15084,2.15015,2.15015,51000000.0
2009-07-30 10:08:00,2.1499,2.14992,2.14976,2.14985,54000000.0
2009-07-30 10:09:00,2.14979,2.14995,2.14972,2.14992,53000000.0
2009-07-30 10:10:00,2.14987,2.15004,2.14976,2.15001,72000000.0
2009-07-30 10:11:00,2.15013,2.15048,2.15013,2.15048,61000000.0
2009-07-30 10:12:00,2.1502,2.1502,2.14972,2.14972,65000000.0
2009-07-30 10:13:00,2.1499,2.15005,2.14985,2.15005,56000000.0
2009-07-30 10:14:00,2.14983,2.15012,2.1496,2.1496,49000000.0
2009-07-30 10:15:00,2.14962,2.14972,2.14941,2.14943,46000000.0
2009-07-30 10:16:00,2.14956,2.14956,2.14947,2.14956,33000000.0
2009-07-30 10:17:00,2.14955,2.14973,2.14929,2.14973,37000000.0
2009-07-30 10:18:00,2.14963,2.14993,2.14963,2.14993,50000000.0
2009-07-30 10:19:00,2.14996,2.14996,2.14947,2.14947,59000000.0
2009-07-30 10:20:00,2.14948,2.14975,2.14946,2.14975,41000000.0
2009-07-30 10:21:00,2.14968,2.14979,2.14968,2.14974,44000000.0
2009-07-30 10:22:00,2.14971,2.14971,2.14947,2.14947,47000000.0
2009-07-30 10:23:00,2.14935,2.14986,2.14935,2.14986,58000000.0
2009-07-30 10:24:00,2.14996,2.14996,2.14965,2.14965,43000000.0
2009-07-30 10:25:00,2.14985,2.15059,2.14985,2.15059,60000000.0
2009-07-30 10:26:00,2.15091,2.15099,2.15065,2.15099,64000000.0
2009-07-30 10:27:00,2.15084,2.15105,2.15079,2.15105,54000000.0
2009-07-30 10:28:00,2.15104,2.15104,2.15076,2.15082,62000000.0
2009-07-30 10:29:00,2.15084,2.15106,2.15082,2.15098,61000000.0
2009-07-30 10:30:00,2.15073,2.15135,2.15073,2.15135,36000000.0
2009-07-30 10:31:00,2.15119,2.1521,2.15119,2.1521,39000000.0
2009-07-30 10:32:00,2.15243,2.15293,2.15236,2.15249,44000000.0
2009-07-30 10:33:00,2.15233,2.1524,2.15178,2.15197,18000000.0
2009-07-30 10:34:00,2.15169,2.15169,2.15133,2.15149,20000000.0
2009-07-30 10:35:00,2.15149,2.15157,2.15108,2.15108,23000000.0
2009-07-30 10:36:00,2.15125,2.15184,2.15125,2.15184,32000000.0
2009-07-30 10:37:00,2.15163,2.15201,2.15159,2.15168,30000000.0
2009-07-30 10:38:00,2.15143,2.15205,2.15143,2.15192,26000000.0
2009-07-30 10:39:00,2.15161,2.15164,2.15137,2.15137,29000000.0
2009-07-30 10:40:00,2.15133,2.15154,2.15133,2.15154,19000000.0
2009-07-30 10:41:00,2.15151,2.15151,2.15099,2.15124,29000000.0
2009-07-30 10:42:00,2.1512,2.15201,2.1512,2.15201,38000000.0
2009-07-30 10:43:00,2.15199,2.15239,2.15199,2.15205,27000000.0
2009-07-30 10:44:00,2.15177,2.15181,2.15169,2.15177,26000000.0
2009-07-30 10:45:00,2.15187,2.15206,2.1517,2.15206,27000000.0
2009-07-30 10:46:00,2.15221,2.15221,2.15143,2.15146,35000000.0
2009-07-30 10:47:00,2.1506,2.15078,2.15047,2.15058,23000000.0
2009-07-30 10:48:00,2.15013,2.15081,2.15013,2.15073,44000000.0
2009-07-30 10:49:00,2.15056,2.15059,2.15011,2.15011,36000000.0
2009-07-30 10:50:00,2.15004,2.15004,2.14981,2.14987,47000000.0
2009-07-30 10:51:00,2.14985,2.15015,2.14984,2.15011,45000000.0
2009-07-30 10:52:00,2.1498,2.15007,2.14969,2.15007,33000000.0
2009-07-30 10:53:00,2.14991,2.15007,2.14989,2.15,46000000.0
2009-07-30 10:54:00,2.15008,2.15035,2.15007,2.15035,35000000.0
2009-07-30 10:55:00,2.15013,2.15042,2.15013,2.15028,37000000.0
2009-07-30 10:56:00,2.14986,2.1499,2.14947,2.14956,33000000.0
2009-07-30 10:57:00,2.14949,2.14968,2.14934,2.14968,33000000.0
2009-07-30 10:58:00,2.14957,2.15038,2.14957,2.15038,26000000.0
2009-07-30 10:59:00,2.15053,2.15101,2.15053,2.15088,47000000.0
2009-07-30 11:00:00,2.15052,2.15052,2.15009,2.15019,39000000.0
2009-07-30 11:01:00,2.15025,2.15058,2.15025,2.15058,45000000.0
2009-07-30 11:02:00,2.15076,2.15076,2.15051,2.15051,17000000.0
2009-07-30 11:03:00,2.15069,2.15098,2.15061,2.15098,37000000.0
2009-07-30 11:04:00,2.15123,2.15131,2.15086,2.15128,40000000.0
2009-07-30 11:05:00,2.15109,2.15136,2.15109,2.15136,18000000.0
2009-07-30 11:06:00,2.15142,2.15142,2.15114,2.15118,19000000.0
2009-07-30 11:07:00,2.15132,2.15132,2.15108,2.15108,30000000.0
2009-07-30 11:08:00,2.15105,2.15105,2.15064,2.15064,30000000.0
2009-07-30 11:09:00,2.15058,2.15058,2.15032,2.15043,45000000.0
2009-07-30 11:10:00,2.15071,2.15146,2.15061,2.15131,35000000.0
2009-07-30 11:11:00,2.15168,2.15177,2.15145,2.15157,46000000.0
2009-07-30 11:12:00,2.15174,2.15201,2.15171,2.15184,55000000.0
2009-07-30 11:13:00,2.15168,2.15175,2.15158,2.15169,59000000.0
2009-07-30 11:14:00,2.15174,2.15189,2.15141,2.1517,41000000.0
2009-07-30 11:15:00,2.15164,2.15182,2.15145,2.15182,34000000.0
2009-07-30 11:16:00,2.15203,2.15212,2.15197,2.15203,20000000.0
2009-07-30 11:17:00,2.1522,2.15229,2.15211,2.1522,57000000.0
2009-07-30 11:18:00,2.15228,2.15303,2.15228,2.15303,44000000.0
2009-07-30 11:19:00,2.15283,2.15296,2.15259,2.15296,63000000.0
2009-07-30 11:20:00,2.15291,2.15299,2.15269,2.15299,43000000.0
2009-07-30 11:21:00,2.15328,2.1535,2.15323,2.15323,34000000.0
2009-07-30 11:22:00,2.15338,2.15338,2.1531,2.1531,56000000.0
2009-07-30 11:23:00,2.15312,2.15344,2.15311,2.15336,43000000.0
2009-07-30 11:24:00,2.15324,2.15333,2.15293,2.15315,53000000.0
2009-07-30 11:25:00,2.15279,2.15354,2.15279,2.15347,29000000.0
2009-07-30 11:26:00,2.15358,2.15406,2.15358,2.15369,41000000.0
2009-07-30 11:27:00,2.15383,2.15424,2.15383,2.15391,34000000.0
2009-07-30 11:28:00,2.1538,2.15391,2.15363,2.15383,36000000.0
2009-07-30 11:29:00,2.15379,2.1541,2.15368,2.15382,43000000.0
2009-07-30 11:30:00,2.15388,2.15435,2.15378,2.15423,24000000.0
2009-07-30 11:31:00,2.15412,2.15426,2.15346,2.15359,34000000.0
2009-07-30 11:32:00,2.15366,2.15389,2.15359,2.15389,46000000.0
2009-07-30 11:33:00,2.15417,2.15482,2.15417,2.15482,41000000.0
2009-07-30 11:34:00,2.15496,2.15496,2.15473,2.15487,28000000.0
2009-07-30 11:35:00,2.15465,2.15494,2.15465,2.15494,44000000.0
2009-07-30 11:36:00,2.15496,2.15526,2.15474,2.15501,48000000.0
2009-07-30 11:37:00,2.1551,2.1553,2.1551,2.15525,50000000.0
2009-07-30 11:38:00,2.15499,2.15504,2.15466,2.1548,37000000.0
2009-07-30 11:39:00,2.15502,2.15506,2.15472,2.15486,52000000.0
2009-07-30 11:40:00,2.15495,2.15495,2.15451,2.15451,27000000.0
2009-07-30 11:41:00,2.15474,2.15491,2.15459,2.15459,49000000.0
2009-07-30 11:42:00,2.15484,2.15514,2.15484,2.15496,22000000.0
2009-07-30 11:43:00,2.15526,2.15539,2.15514,2.15529,45000000.0
2009-07-30 11:44:00,2.15548,2.15561,2.15534,2.15559,42000000.0
2009-07-30 11:45:00,2.15597,2.15736,2.15597,2.15736,41000000.0
2009-07-30 11:46:00,2.1573,2.15747,2.15724,2.15724,38000000.0
2009-07-30 11:47:00,2.15712,2.15758,2.15712,2.15758,22000000.0
2009-07-30 11:48:00,2.15749,2.15774,2.15743,2.15774,27000000.0
2009-07-30 11:49:00,2.1581,2.1588,2.158,2.1588,41000000.0
2009-07-30 11:50:00,2.15931,2.15943,2.15911,2.15911,44000000.0
2009-07-30 11:51:00,2.15879,2.15879,2.15854,2.15854,37000000.0
2009-07-30 11:52:00,2.15868,2.1587,2.15856,2.15869,37000000.0
2009-07-30 11:53:00,2.15875,2.15875,2.15847,2.15847,33000000.0
2009-07-30 11:54:00,2.15835,2.15835,2.15805,2.15808,37000000.0
2009-07-30 11:55:00,2.15783,2.15802,2.1577,2.15772,38000000.0
2009-07-30 11:56:00,2.15779,2.15779,2.15748,2.1577,51000000.0
2009-07-30 11:57:00,2.15757,2.15757,2.15715,2.15715,29000000.0
2009-07-30 11:58:00,2.15712,2.15712,2.15692,2.15692,31000000.0
2009-07-30 11:59:00,2.15679,2.15702,2.15679,2.15694,51000000.0
2009-07-30 12:00:00,2.15648,2.15648,2.15606,2.15606,23000000.0
2009-07-30 12:01:00,2.15573,2.15573,2.15542,2.1556,24000000.0
2009-07-30 12:02:00,2.15578,2.15591,2.15575,2.15591,34000000.0
2009-07-30 12:03:00,2.15543,2.15567,2.15525,2.15545,36000000.0
2009-07-30 12:04:00,2.15507,2.15507,2.15458,2.15468,33000000.0
2009-07-30 12:05:00,2.15457,2.15483,2.15457,2.15476,26000000.0
2009-07-30 12:06:00,2.15467,2.15467,2.15435,2.15435,15000000.0
2009-07-30 12:07:00,2.15473,2.15489,2.15463,2.15471,23000000.0
2009-07-30 12:08:00,2.15447,2.15447,2.15414,2.15447,37000000.0
2009-07-30 12:09:00,2.15462,2.15473,2.15441,2.15441,11000000.0
2009-07-30 12:10:00,2.15408,2.1543,2.15383,2.1543,25000000.0
2009-07-30 12:11:00,2.1543,2.15445,2.15388,2.15388,33000000.0
2009-07-30 12:12:00,2.1538,2.1538,2.15329,2.15373,31000000.0
2009-07-30 12:13:00,2.15374,2.15374,2.15336,2.15354,24000000.0
2009-07-30 12:14:00,2.1535,2.15397,2.15348,2.15348,36000000.0
2009-07-30 12:15:00,2.15342,2.15416,2.15342,2.15416,29000000.0
2009-07-30 12:16:00,2.15391,2.15425,2.15389,2.15389,30000000.0
2009-07-30 12:17:00,2.15379,2.15395,2.15344,2.15344,41000000.0
2009-07-30 12:18:00,2.15297,2.15297,2.15249,2.15278,43000000.0
2009-07-30 12:19:00,2.15272,2.15272,2.1521,2.15235,37000000.0
2009-07-30 12:20:00,2.15236,2.1527,2.15224,2.1527,40000000.0
2009-07-30 12:21:00,2.15242,2.15263,2.15227,2.15263,61000000.0
2009-07-30 12:22:00,2.1524,2.15272,2.15218,2.15272,24000000.0
2009-07-30 12:23:00,2.15277,2.15292,2.15239,2.15239,23000000.0
2009-07-30 12:24:00,2.15192,2.15269,2.15192,2.15238,30000000.0
2009-07-30 12:25:00,2.15259,2.15285,2.15235,2.15261,22000000.0
2009-07-30 12:26:00,2.15258,2.15258,2.15232,2.15232,32000000.0
2009-07-30 12:27:00,2.15239,2.15239,2.15175,2.15188,25000000.0
2009-07-30 12:28:00,2.15193,2.15221,2.15163,2.15221,58000000.0
2009-07-30 12:29:00,2.15233,2.15259,2.15058,2.15058,71000000.0
2009-07-30 12:30:00,2.15086,2.15287,2.15086,2.15286,47000000.0
2009-07-30 12:31:00,2.15301,2.15303,2.15286,2.15293,55000000.0
2009-07-30 12:32:00,2.15287,2.15287,2.15253,2.15261,32000000.0
2009-07-30 12:33:00,2.15264,2.15276,2.15264,2.15272,40000000.0
2009-07-30 12:34:00,2.15273,2.15273,2.15221,2.15221,14000000.0
2009-07-30 12:35:00,2.15237,2.15274,2.15213,2.15213,20000000.0
2009-07-30 12:36:00,2.15231,2.15271,2.15231,2.15271,36000000.0
2009-07-30 12:37:00,2.15269,2.15293,2.15269,2.15293,22000000.0
2009-07-30 12:38:00,2.15321,2.15321,2.15296,2.15296,12000000.0
2009-07-30 12:39:00,2.15267,2.15313,2.15248,2.15313,20000000.0
2009-07-30 12:40:00,2.15321,2.15321,2.15305,2.15313,16000000.0
2009-07-30 12:41:00,2.15317,2.15322,2.15296,2.15296,10000000.0
2009-07-30 12:42:00,2.15252,2.15252,2.15216,2.15216,26000000.0
2009-07-30 12:43:00,2.15214,2.15246,2.15213,2.15246,9000000.0
2009-07-30 12:44:00,2.15293,2.15293,2.15251,2.15255,21000000.0
2009-07-30 12:45:00,2.15242,2.15242,2.15203,2.15227,30000000.0
2009-07-30 12:46:00,2.15225,2.15225,2.15194,2.15194,41000000.0
2009-07-30 12:47:00,2.15184,2.15207,2.15171,2.15171,26000000.0
2009-07-30 12:48:00,2.15179,2.15179,2.15134,2.15134,27000000.0
2009-07-30 12:49:00,2.15105,2.15123,2.15084,2.15084,36000000.0
2009-07-30 12:50:00,2.15085,2.15085,2.15033,2.15033,34000000.0
2009-07-30 12:51:00,2.15064,2.15074,2.15042,2.15042,25000000.0
2009-07-30 12:52:00,2.1507,2.1511,2.1507,2.1511,26000000.0
2009-07-30 12:53:00,2.15138,2.1517,2.15133,2.1517,16000000.0
2009-07-30 12:54:00,2.15188,2.15188,2.15124,2.15124,28000000.0
2009-07-30 12:55:00,2.15167,2.15194,2.15142,2.15156,29000000.0
2009-07-30 12:56:00,2.15185,2.15185,2.1516,2.1516,30000000.0
2009-07-30 12:57:00,2.15147,2.15154,2.15122,2.15129,26000000.0
2009-07-30 12:58:00,2.15136,2.15143,2.15122,2.15129,14000000.0
2009-07-30 12:59:00,2.15118,2.15118,2.15107,2.15107,32000000.0
2009-07-30 13:00:00,2.15115,2.15136,2.15115,2.15136,20000000.0
2009-07-30 13:01:00,2.15142,2.15158,2.15089,2.15111,31000000.0
2009-07-30 13:02:00,2.15125,2.15146,2.15111,2.15112,12000000.0
2009-07-30 13:03:00,2.15105,2.15129,2.15092,2.15092,21000000.0
2009-07-30 13:04:00,2.15135,2.15135,2.15113,2.15121,7000000.0
2009-07-30 13:05:00,2.15126,2.15134,2.15124,2.15132,17000000.0
2009-07-30 13:06:00,2.15138,2.15138,2.1512,2.15122,22000000.0
2009-07-30 13:07:00,2.1514,2.15195,2.1514,2.15161,17000000.0
2009-07-30 13:08:00,2.15123,2.15123,2.15095,2.15119,37000000.0
2009-07-30 13:09:00,2.15149,2.15149,2.15125,2.15133,33000000.0
2009-07-30 13:10:00,2.15147,2.15193,2.15136,2.15193,32000000.0
2009-07-30 13:11:00,2.15193,2.15193,2.15166,2.15166,21000000.0
2009-07-30 13:12:00,2.1521,2.15312,2.1521,2.15312,7000000.0
2009-07-30 13:13:00,2.15324,2.1537,2.15324,2.1536,11000000.0
2009-07-30 13:14:00,2.15357,2.15357,2.15329,2.15335,33000000.0
2009-07-30 13:15:00,2.15317,2.15379,2.15317,2.15379,25000000.0
2009-07-30 13:16:00,2.15374,2.15374,2.15331,2.15372,20000000.0
2009-07-30 13:17:00,2.15368,2.1537,2.15352,2.15352,19000000.0
2009-07-30 13:18:00,2.15342,2.15355,2.15323,2.15349,41000000.0
2009-07-30 13:19:00,2.1534,2.15388,2.1534,2.15364,36000000.0
2009-07-30 13:20:00,2.15377,2.15407,2.15377,2.15407,36000000.0
2009-07-30 13:21:00,2.15401,2.15416,2.15377,2.15404,54000000.0
2009-07-30 13:22:00,2.15375,2.15379,2.15342,2.15342,41000000.0
2009-07-30 13:23:00,2.1535,2.15376,2.1535,2.15368,11000000.0
2009-07-30 13:24:00,2.15378,2.15424,2.15371,2.15424,23000000.0
2009-07-30 13:25:00,2.15383,2.15383,2.15366,2.15377,25000000.0
2009-07-30 13:26:00,2.15365,2.15418,2.15365,2.15418,20000000.0
2009-07-30 13:27:00,2.15431,2.15431,2.15414,2.15414,32000000.0
2009-07-30 13:28:00,2.15401,2.1542,2.15372,2.15372,26000000.0
2009-07-30 13:29:00,2.15369,2.15387,2.15347,2.15347,25000000.0
2009-07-30 13:30:00,2.15367,2.15367,2.15322,2.1536,16000000.0
2009-07-30 13:31:00,2.15339,2.15375,2.15331,2.15358,21000000.0
2009-07-30 13:32:00,2.15367,2.15396,2.15367,2.15389,28000000.0
2009-07-30 13:33:00,2.1543,2.1543,2.15408,2.15429,18000000.0
2009-07-30 13:34:00,2.15422,2.15422,2.15385,2.15404,35000000.0
2009-07-30 13:35:00,2.15405,2.15405,2.1538,2.15392,10000000.0
2009-07-30 13:36:00,2.15402,2.15405,2.15378,2.15378,40000000.0
2009-07-30 13:37:00,2.1538,2.15425,2.1538,2.15421,22000000.0
2009-07-30 13:38:00,2.15458,2.1547,2.15447,2.15467,39000000.0
2009-07-30 13:39:00,2.15489,2.15523,2.15489,2.15498,32000000.0
2009-07-30 13:40:00,2.15489,2.15522,2.15489,2.15522,35000000.0
2009-07-30 13:41:00,2.15526,2.15526,2.15485,2.15485,27000000.0
2009-07-30 13:42:00,2.15465,2.15471,2.15462,2.15462,32000000.0
2009-07-30 13:43:00,2.15518,2.15537,2.15483,2.15491,26000000.0
2009-07-30 13:44:00,2.15457,2.15488,2.15449,2.15488,25000000.0
2009-07-30 13:45:00,2.15505,2.15517,2.15494,2.15494,21000000.0
2009-07-30 13:46:00,2.15467,2.15467,2.15413,2.15421,13000000.0
2009-07-30 13:47:00,2.15415,2.15437,2.15393,2.15411,22000000.0
2009-07-30 13:48:00,2.15425,2.15441,2.15422,2.15428,21000000.0
2009-07-30 13:49:00,2.15397,2.15399,2.15356,2.1536,24000000.0
2009-07-30 13:50:00,2.15371,2.15422,2.15371,2.15422,27000000.0
2009-07-30 13:51:00,2.15408,2.15408,2.1536,2.1536,27000000.0
2009-07-30 13:52:00,2.15376,2.1539,2.15369,2.1538,31000000.0
2009-07-30 13:53:00,2.15378,2.15422,2.15378,2.15422,31000000.0
2009-07-30 13:54:00,2.1541,2.15433,2.15376,2.15376,28000000.0
2009-07-30 13:55:00,2.15395,2.15395,2.15389,2.15389,33000000.0
2009-07-30 13:56:00,2.15388,2.15388,2.15346,2.15347,23000000.0
2009-07-30 13:57:00,2.15346,2.15354,2.15346,2.15354,19000000.0
2009-07-30 13:58:00,2.15341,2.15341,2.15327,2.15327,30000000.0
2009-07-30 13:59:00,2.15314,2.15314,2.15287,2.15289,39000000.0
2009-07-30 14:00:00,2.15288,2.15319,2.15288,2.15313,30000000.0
2009-07-30 14:01:00,2.15361,2.154,2.15352,2.154,16000000.0
2009-07-30 14:02:00,2.15414,2.15414,2.15366,2.15392,34000000.0
2009-07-30 14:03:00,2.1541,2.15431,2.15409,2.15431,24000000.0
2009-07-30 14:04:00,2.15434,2.15448,2.15427,2.15448,20000000.0
2009-07-30 14:05:00,2.15449,2.15459,2.15442,2.15459,31000000.0
2009-07-30 14:06:00,2.15485,2.15526,2.15485,2.15511,28000000.0
2009-07-30 14:07:00,2.15491,2.15522,2.15484,2.15522,32000000.0
2009-07-30 14:08:00,2.15515,2.15543,2.15515,2.15543,22000000.0
2009-07-30 14:09:00,2.15551,2.15568,2.15544,2.15544,15000000.0
2009-07-30 14:10:00,2.15554,2.15557,2.15532,2.15532,24000000.0
2009-07-30 14:11:00,2.15544,2.15567,2.15538,2.15555,22000000.0
2009-07-30 14:12:00,2.15547,2.15557,2.15539,2.15547,17000000.0
2009-07-30 14:13:00,2.15508,2.15529,2.15508,2.15517,19000000.0
2009-07-30 14:14:00,2.15527,2.15536,2.155,2.155,22000000.0
2009-07-30 14:15:00,2.15489,2.15517,2.15489,2.15517,26000000.0
2009-07-30 14:16:00,2.15535,2.15555,2.15535,2.15545,10000000.0
2009-07-30 14:17:00,2.15532,2.15532,2.15494,2.15494,8000000.0
2009-07-30 14:18:00,2.15492,2.15492,2.15472,2.15476,13000000.0
2009-07-30 14:19:00,2.15469,2.15478,2.15457,2.1546,29000000.0
2009-07-30 14:20:00,2.15424,2.15443,2.15418,2.15418,15000000.0
2009-07-30 14:21:00,2.15424,2.15438,2.1541,2.15421,18000000.0
2009-07-30 14:22:00,2.1542,2.15438,2.1542,2.15433,10000000.0
2009-07-30 14:23:00,2.15424,2.15427,2.15354,2.15354,24000000.0
2009-07-30 14:24:00,2.15342,2.15404,2.15342,2.15404,17000000.0
2009-07-30 14:25:00,2.15388,2.15401,2.15385,2.15385,31000000.0
2009-07-30 14:26:00,2.15339,2.15346,2.15316,2.15337,14000000.0
2009-07-30 14:27:00,2.15335,2.1536,2.15333,2.1536,14000000.0
2009-07-30 14:28:00,2.15355,2.15357,2.15347,2.15353,9000000.0
2009-07-30 14:29:00,2.15361,2.15381,2.15361,2.15371,7000000.0
2009-07-30 14:30:00,2.15413,2.1544,2.1533,2.1533,17000000.0
2009-07-30 14:31:00,2.15252,2.15266,2.15223,2.15266,21000000.0
2009-07-30 14:32:00,2.15254,2.15299,2.15253,2.15253,8000000.0
2009-07-30 14:33:00,2.15274,2.15301,2.1523,2.15301,10000000.0
2009-07-30 14:34:00,2.15362,2.15365,2.15316,2.15334,7000000.0
2009-07-30 14:35:00,2.15331,2.15408,2.15324,2.15408,7000000.0
2009-07-30 14:36:00,2.15387,2.15387,2.15305,2.15305,8000000.0
2009-07-30 14:37:00,2.15313,2.15313,2.15248,2.15264,11000000.0
2009-07-30 14:38:00,2.15206,2.15206,2.15174,2.15175,7000000.0
2009-07-30 14:39:00,2.15152,2.15195,2.15152,2.15161,8000000.0
2009-07-30 14:40:00,2.15151,2.15169,2.15135,2.15135,8000000.0
2009-07-30 14:41:00,2.15149,2.15157,2.15147,2.15152,10000000.0
2009-07-30 14:42:00,2.15165,2.15168,2.15146,2.15146,9000000.0
2009-07-30 14:43:00,2.15156,2.15192,2.15156,2.15187,8000000.0
2009-07-30 14:44:00,2.15159,2.15159,2.15121,2.15129,8000000.0
2009-07-30 14:45:00,2.15153,2.15153,2.15081,2.15081,6000000.0
2009-07-30 14:46:00,2.15115,2.15132,2.15095,2.15132,9000000.0
2009-07-30 14:47:00,2.15136,2.15138,2.15093,2.15129,8000000.0
2009-07-30 14:48:00,2.15029,2.1508,2.15029,2.15078,8000000.0
2009-07-30 14:49:00,2.15107,2.15123,2.151,2.15116,9000000.0
2009-07-30 14:50:00,2.15131,2.15163,2.15131,2.15163,7000000.0
2009-07-30 14:51:00,2.15171,2.15225,2.15171,2.15223,10000000.0
2009-07-30 14:52:00,2.15238,2.15249,2.15191,2.15191,5000000.0
2009-07-30 14:53:00,2.15192,2.15217,2.15178,2.15217,7000000.0
2009-07-30 14:54:00,2.1521,2.15214,2.15184,2.15184,8000000.0
2009-07-30 14:55:00,2.15203,2.15261,2.15203,2.15237,7000000.0
2009-07-30 14:56:00,2.15234,2.15253,2.15227,2.15233,8000000.0
2009-07-30 14:57:00,2.15203,2.15213,2.15179,2.15205,7000000.0
2009-07-30 14:58:00,2.15231,2.15313,2.1523,2.15313,8000000.0
2009-07-30 14:59:00,2.15318,2.15381,2.15318,2.15381,8000000.0
2009-07-30 15:00:00,2.15365,2.15365,2.15341,2.15341,7000000.0
2009-07-30 15:01:00,2.1536,2.15375,2.15345,2.15375,8000000.0
2009-07-30 15:02:00,2.15368,2.1538,2.15354,2.15354,7000000.0
2009-07-30 15:03:00,2.15349,2.15362,2.15333,2.15362,7000000.0
2009-07-30 15:04:00,2.15357,2.15357,2.15318,2.15343,8000000.0
2009-07-30 15:05:00,2.15367,2.15391,2.15367,2.15387,7000000.0
2009-07-30 15:06:00,2.15369,2.15375,2.15358,2.15375,8000000.0
2009-07-30 15:07:00,2.1539,2.15464,2.1539,2.15459,11000000.0
2009-07-30 15:08:00,2.15463,2.15463,2.15443,2.15456,8000000.0
2009-07-30 15:09:00,2.15454,2.15494,2.15437,2.15494,7000000.0
2009-07-30 15:10:00,2.15469,2.15492,2.15465,2.15492,7000000.0
2009-07-30 15:11:00,2.1549,2.15509,2.15479,2.15479,11000000.0
2009-07-30 15:12:00,2.15452,2.15529,2.15452,2.15529,10000000.0
2009-07-30 15:13:00,2.15546,2.15566,2.15542,2.15546,9000000.0
2009-07-30 15:14:00,2.15547,2.15563,2.15525,2.15525,5000000.0
2009-07-30 15:15:00,2.15547,2.15563,2.15515,2.15563,8000000.0
2009-07-30 15:16:00,2.15519,2.15541,2.15511,2.15511,9000000.0
2009-07-30 15:17:00,2.15519,2.15543,2.15519,2.15543,5000000.0
2009-07-30 15:18:00,2.15561,2.1561,2.15552,2.1561,8000000.0
2009-07-30 15:19:00,2.15606,2.15606,2.15533,2.15533,7000000.0
2009-07-30 15:20:00,2.15531,2.15567,2.15531,2.15567,9000000.0
2009-07-30 15:21:00,2.15589,2.15589,2.15562,2.15576,8000000.0
2009-07-30 15:22:00,2.15563,2.15583,2.15559,2.15582,9000000.0
2009-07-30 15:23:00,2.15621,2.15658,2.15621,2.15651,8000000.0
2009-07-30 15:24:00,2.15638,2.15639,2.15626,2.15626,8000000.0
2009-07-30 15:25:00,2.15612,2.15612,2.15567,2.15567,7000000.0
2009-07-30 15:26:00,2.15539,2.15563,2.15539,2.15554,7000000.0
2009-07-30 15:27:00,2.15547,2.15592,2.15547,2.15571,7000000.0
2009-07-30 15:28:00,2.15563,2.15563,2.15526,2.15555,11000000.0
2009-07-30 15:29:00,2.15584,2.15655,2.15584,2.15655,7000000.0
2009-07-30 15:30:00,2.15638,2.15638,2.15592,2.15592,6000000.0
2009-07-30 15:31:00,2.15598,2.15598,2.15565,2.15595,9000000.0
2009-07-30 15:32:00,2.15623,2.15623,2.1554,2.1554,10000000.0
2009-07-30 15:33:00,2.15486,2.15486,2.15405,2.15405,8000000.0
2009-07-30 15:34:00,2.15369,2.15369,2.15326,2.15326,6000000.0
2009-07-30 15:35:00,2.15296,2.15344,2.15296,2.15344,7000000.0
2009-07-30 15:36:00,2.15344,2.15344,2.153,2.15334,7000000.0
2009-07-30 15:37:00,2.1539,2.15416,2.15366,2.15366,8000000.0
2009-07-30 15:38:00,2.15165,2.15348,2.15165,2.15324,7000000.0
2009-07-30 15:39:00,2.15334,2.15353,2.15314,2.15353,10000000.0
2009-07-30 15:40:00,2.15421,2.1544,2.15405,2.1544,9000000.0
2009-07-30 15:41:00,2.15458,2.15458,2.15403,2.15403,11000000.0
2009-07-30 15:42:00,2.15375,2.15414,2.15375,2.15414,8000000.0
2009-07-30 15:43:00,2.15455,2.15475,2.1545,2.15475,8000000.0
2009-07-30 15:44:00,2.15481,2.15481,2.15444,2.15449,8000000.0
2009-07-30 15:45:00,2.15479,2.15525,2.15475,2.15525,8000000.0
2009-07-30 15:46:00,2.15472,2.1558,2.15472,2.1558,10000000.0
2009-07-30 15:47:00,2.15588,2.15607,2.15533,2.15533,7000000.0
2009-07-30 15:48:00,2.1548,2.15539,2.15462,2.15539,7000000.0
2009-07-30 15:49:00,2.15569,2.15584,2.15548,2.15576,9000000.0
2009-07-30 15:50:00,2.15534,2.15534,2.15395,2.15395,8000000.0
2009-07-30 15:51:00,2.15356,2.15367,2.15312,2.15314,9000000.0
2009-07-30 15:52:00,2.15355,2.15361,2.15261,2.15261,7000000.0
2009-07-30 15:53:00,2.1521,2.15289,2.1521,2.15281,7000000.0
2009-07-30 15:54:00,2.15248,2.15292,2.15248,2.15287,11000000.0
2009-07-30 15:55:00,2.15229,2.15229,2.15151,2.15161,9000000.0
2009-07-30 15:56:00,2.15135,2.15143,2.15113,2.15129,7000000.0
2009-07-30 15:57:00,2.15135,2.15143,2.15114,2.15143,10000000.0
2009-07-30 15:58:00,2.15122,2.15196,2.15122,2.15196,10000000.0
2009-07-30 15:59:00,2.15154,2.15154,2.15126,2.15131,7000000.0
2009-07-30 16:00:00,2.15127,2.15203,2.15127,2.15203,7000000.0
2009-07-30 16:01:00,2.15154,2.152,2.1514,2.15196,9000000.0
2009-07-30 16:02:00,2.1519,2.152,2.15161,2.15161,8000000.0
2009-07-30 16:03:00,2.15167,2.15167,2.15112,2.15112,11000000.0
2009-07-30 16:04:00,2.15104,2.15141,2.15104,2.15141,8000000.0
2009-07-30 16:05:00,2.15109,2.15109,2.1502,2.15034,9000000.0
2009-07-30 16:06:00,2.15021,2.15021,2.1497,2.1497,10000000.0
2009-07-30 16:07:00,2.1497,2.1504,2.1497,2.1503,10000000.0
2009-07-30 16:08:00,2.15052,2.15052,2.15002,2.15041,8000000.0
2009-07-30 16:09:00,2.14986,2.14989,2.14949,2.14989,7000000.0
2009-07-30 16:10:00,2.15017,2.1504,2.15017,2.15036,7000000.0
2009-07-30 16:11:00,2.15075,2.151,2.15074,2.15074,10000000.0
2009-07-30 16:12:00,2.1508,2.1508,2.15029,2.15029,9000000.0
2009-07-30 16:13:00,2.1499,2.14992,2.14925,2.14925,7000000.0
2009-07-30 16:14:00,2.14898,2.14908,2.14885,2.14885,11000000.0
2009-07-30 16:15:00,2.14956,2.15013,2.14956,2.15013,7000000.0
2009-07-30 16:16:00,2.14982,2.15018,2.14977,2.15015,7000000.0
2009-07-30 16:17:00,2.15027,2.15046,2.15027,2.15038,11000000.0
2009-07-30 16:18:00,2.15079,2.15079,2.15051,2.15071,11000000.0
2009-07-30 16:19:00,2.15055,2.15108,2.15051,2.15108,11000000.0
2009-07-30 16:20:00,2.15103,2.15103,2.15076,2.15076,9000000.0
2009-07-30 16:21:00,2.15098,2.15123,2.15098,2.15106,9000000.0
2009-07-30 16:22:00,2.15176,2.15207,2.1517,2.15207,8000000.0
2009-07-30 16:23:00,2.15214,2.15286,2.15214,2.15285,8000000.0
2009-07-30 16:24:00,2.15253,2.15275,2.15251,2.15251,10000000.0
2009-07-30 16:25:00,2.15238,2.1529,2.15229,2.1529,7000000.0
2009-07-30 16:26:00,2.15274,2.15294,2.15247,2.15294,7000000.0
2009-07-30 16:27:00,2.15317,2.15328,2.1529,2.1529,11000000.0
2009-07-30 16:28:00,2.15298,2.15332,2.15298,2.15332,11000000.0
2009-07-30 16:29:00,2.1534,2.15359,2.1534,2.15352,7000000.0
2009-07-30 16:30:00,2.15355,2.15355,2.15301,2.15331,8000000.0
2009-07-30 16:31:00,2.15352,2.15352,2.15293,2.15293,7000000.0
2009-07-30 16:32:00,2.15303,2.15303,2.15276,2.15276,8000000.0
2009-07-30 16:33:00,2.15269,2.15297,2.15269,2.15289,11000000.0
2009-07-30 16:34:00,2.15313,2.15313,2.15281,2.15292,8000000.0
2009-07-30 16:35:00,2.153,2.15306,2.15291,2.15291,7000000.0
2009-07-30 16:36:00,2.15296,2.15296,2.15278,2.15282,8000000.0
2009-07-30 16:37:00,2.15355,2.15358,2.15331,2.15358,8000000.0
2009-07-30 16:38:00,2.15382,2.15399,2.15366,2.15368,7000000.0
2009-07-30 16:39:00,2.15368,2.15368,2.15354,2.15354,8000000.0
2009-07-30 16:40:00,2.15324,2.15337,2.15305,2.15309,11000000.0
2009-07-30 16:41:00,2.15324,2.15349,2.1532,2.1534,10000000.0
2009-07-30 16:42:00,2.15314,2.15314,2.15285,2.15294,7000000.0
2009-07-30 16:43:00,2.15318,2.15334,2.15306,2.15334,7000000.0
2009-07-30 16:44:00,2.15339,2.15361,2.15319,2.15319,7000000.0
2009-07-30 16:45:00,2.1532,2.15368,2.1532,2.15357,11000000.0
2009-07-30 16:46:00,2.15369,2.15418,2.15369,2.15403,11000000.0
2009-07-30 16:47:00,2.1543,2.15436,2.15416,2.15424,7000000.0
2009-07-30 16:48:00,2.15417,2.15425,2.15372,2.15372,10000000.0
2009-07-30 16:49:00,2.15345,2.15362,2.15339,2.15352,8000000.0
2009-07-30 16:50:00,2.15345,2.15346,2.15324,2.1534,8000000.0
2009-07-30 16:51:00,2.1535,2.15368,2.15307,2.15307,9000000.0
2009-07-30 16:52:00,2.15299,2.15323,2.15295,2.15295,7000000.0
2009-07-30 16:53:00,2.15267,2.1534,2.15267,2.1534,6000000.0
2009-07-30 16:54:00,2.15366,2.15393,2.1536,2.15393,7000000.0
2009-07-30 16:55:00,2.15392,2.15412,2.15384,2.15412,11000000.0
2009-07-30 16:56:00,2.15428,2.15444,2.15428,2.15429,11000000.0
2009-07-30 16:57:00,2.154,2.154,2.15354,2.15375,7000000.0
2009-07-30 16:58:00,2.15347,2.15347,2.15321,2.15321,8000000.0
2009-07-30 16:59:00,2.1516,2.15313,2.1516,2.15302,7000000.0
2009-07-30 17:00:00,2.15346,2.15348,2.1529,2.1529,5000000.0
2009-07-30 17:01:00,2.15299,2.15322,2.15291,2.15322,7000000.0
2009-07-30 17:02:00,2.15331,2.15387,2.15308,2.15387,8000000.0
2009-07-30 17:03:00,2.15385,2.15385,2.15187,2.15363,7000000.0
2009-07-30 17:04:00,2.15395,2.15405,2.15395,2.15395,7000000.0
2009-07-30 17:05:00,2.15401,2.15428,2.15392,2.15428,10000000.0
2009-07-30 17:06:00,2.15404,2.15404,2.15343,2.15356,9000000.0
2009-07-30 17:07:00,2.1537,2.15445,2.1537,2.15441,8000000.0
2009-07-30 17:08:00,2.15467,2.1547,2.15447,2.1547,9000000.0
2009-07-30 17:09:00,2.15435,2.15452,2.15429,2.15443,8000000.0
2009-07-30 17:10:00,2.15458,2.15458,2.15382,2.15394,9000000.0
2009-07-30 17:11:00,2.15374,2.15374,2.15269,2.15269,8000000.0
2009-07-30 17:12:00,2.15225,2.15241,2.15201,2.15227,7000000.0
2009-07-30 17:13:00,2.15222,2.15222,2.15197,2.15197,8000000.0
2009-07-30 17:14:00,2.152,2.152,2.15151,2.15165,8000000.0
2009-07-30 17:15:00,2.15168,2.1518,2.15135,2.15135,7000000.0
2009-07-30 17:16:00,2.15151,2.15206,2.15151,2.15206,10000000.0
2009-07-30 17:17:00,2.15269,2.15291,2.15269,2.15275,7000000.0
2009-07-30 17:18:00,2.15292,2.15292,2.15262,2.15282,9000000.0
2009-07-30 17:19:00,2.15297,2.15297,2.15229,2.15229,7000000.0
2009-07-30 17:20:00,2.15254,2.15264,2.15244,2.15264,8000000.0
2009-07-30 17:21:00,2.15252,2.15252,2.15213,2.15213,10000000.0
2009-07-30 17:22:00,2.1524,2.15261,2.1524,2.15249,8000000.0
2009-07-30 17:23:00,2.15253,2.15253,2.15212,2.15246,8000000.0
2009-07-30 17:24:00,2.15242,2.15242,2.15197,2.15197,7000000.0
2009-07-30 17:25:00,2.15211,2.15211,2.15193,2.15193,7000000.0
2009-07-30 17:26:00,2.15171,2.15171,2.15148,2.15162,7000000.0
2009-07-30 17:27:00,2.15174,2.1518,2.15153,2.15156,9000000.0
2009-07-30 17:28:00,2.15168,2.15173,2.15114,2.15114,7000000.0
2009-07-30 17:29:00,2.15137,2.15169,2.15137,2.15163,8000000.0
2009-07-30 17:30:00,2.15154,2.15154,2.15099,2.15128,8000000.0
2009-07-30 17:31:00,2.15108,2.15138,2.15108,2.1512,9000000.0
2009-07-30 17:32:00,2.15128,2.1523,2.15122,2.15226,8000000.0
2009-07-30 17:33:00,2.15196,2.15212,2.15182,2.15212,11000000.0
2009-07-30 17:34:00,2.15224,2.15267,2.15224,2.15263,9000000.0
2009-07-30 17:35:00,2.15278,2.15288,2.15258,2.15286,7000000.0
2009-07-30 17:36:00,2.1528,2.15326,2.15279,2.15326,7000000.0
2009-07-30 17:37:00,2.15324,2.15324,2.15281,2.15282,7000000.0
2009-07-30 17:38:00,2.15258,2.15279,2.15234,2.15234,8000000.0
2009-07-30 17:39:00,2.15248,2.15313,2.15248,2.15313,7000000.0
2009-07-30 17:40:00,2.15293,2.15293,2.15255,2.15278,9000000.0
2009-07-30 17:41:00,2.15308,2.15312,2.15288,2.15288,8000000.0
2009-07-30 17:42:00,2.15301,2.1532,2.15293,2.1532,11000000.0
2009-07-30 17:43:00,2.15324,2.15324,2.15309,2.15309,7000000.0
2009-07-30 17:44:00,2.15365,2.154,2.15365,2.15373,10000000.0
2009-07-30 17:45:00,2.15399,2.15422,2.15395,2.15413,7000000.0
2009-07-30 17:46:00,2.15441,2.15441,2.154,2.154,8000000.0
2009-07-30 17:47:00,2.15344,2.15344,2.15307,2.15337,8000000.0
2009-07-30 17:48:00,2.15336,2.15362,2.15336,2.15362,7000000.0
2009-07-30 17:49:00,2.15362,2.1537,2.15355,2.1537,7000000.0
2009-07-30 17:50:00,2.15343,2.15371,2.15343,2.15353,7000000.0
2009-07-30 17:51:00,2.15339,2.15339,2.15313,2.15323,7000000.0
2009-07-30 17:52:00,2.15331,2.15366,2.15331,2.15366,7000000.0
2009-07-30 17:53:00,2.15349,2.15357,2.15339,2.15357,7000000.0
2009-07-30 17:54:00,2.15351,2.15366,2.1534,2.15366,11000000.0
2009-07-30 17:55:00,2.15359,2.15363,2.1535,2.15355,7000000.0
2009-07-30 17:56:00,2.15357,2.15374,2.15353,2.15353,7000000.0
2009-07-30 17:57:00,2.15318,2.15338,2.15318,2.15338,10000000.0
2009-07-30 17:58:00,2.15332,2.15358,2.15332,2.15347,10000000.0
2009-07-30 17:59:00,2.15355,2.15393,2.15341,2.15341,10000000.0
2009-07-30 18:00:00,2.1533,2.15375,2.1533,2.15375,10000000.0
2009-07-30 18:01:00,2.15385,2.154,2.15371,2.15386,8000000.0
2009-07-30 18:02:00,2.15423,2.15429,2.15392,2.15392,8000000.0
2009-07-30 18:03:00,2.15407,2.15424,2.15387,2.15394,10000000.0
2009-07-30 18:04:00,2.1539,2.15439,2.1539,2.15439,8000000.0
2009-07-30 18:05:00,2.15421,2.15433,2.15394,2.15421,10000000.0
2009-07-30 18:06:00,2.15415,2.15463,2.15415,2.15454,10000000.0
2009-07-30 18:07:00,2.1543,2.1543,2.15394,2.15394,8000000.0
2009-07-30 18:08:00,2.15457,2.1546,2.1544,2.15452,8000000.0
2009-07-30 18:09:00,2.15433,2.15499,2.15433,2.15499,8000000.0
2009-07-30 18:10:00,2.15497,2.15511,2.15473,2.15473,11000000.0
2009-07-30 18:11:00,2.15501,2.15518,2.1547,2.1547,7000000.0
2009-07-30 18:12:00,2.15473,2.15498,2.1547,2.15498,9000000.0
2009-07-30 18:13:00,2.15503,2.15507,2.15467,2.15493,11000000.0
2009-07-30 18:14:00,2.15489,2.15505,2.15483,2.15505,6000000.0
2009-07-30 18:15:00,2.1546,2.15467,2.15429,2.15429,8000000.0
2009-07-30 18:16:00,2.15413,2.15413,2.15395,2.15395,11000000.0
2009-07-30 18:17:00,2.15422,2.15438,2.15422,2.15436,6000000.0
2009-07-30 18:18:00,2.15408,2.15415,2.15394,2.15415,8000000.0
2009-07-30 18:19:00,2.15408,2.15424,2.15408,2.15408,9000000.0
2009-07-30 18:20:00,2.15412,2.15412,2.15384,2.15384,7000000.0
2009-07-30 18:21:00,2.15373,2.15389,2.15201,2.15381,11000000.0
2009-07-30 18:22:00,2.15397,2.15437,2.15395,2.15437,11000000.0
2009-07-30 18:23:00,2.15468,2.15493,2.15459,2.15478,8000000.0
2009-07-30 18:24:00,2.15484,2.15489,2.1548,2.15488,10000000.0
2009-07-30 18:25:00,2.15484,2.15493,2.15483,2.15485,7000000.0
2009-07-30 18:26:00,2.15471,2.15471,2.15408,2.15408,8000000.0
2009-07-30 18:27:00,2.15392,2.15406,2.15384,2.15401,7000000.0
2009-07-30 18:28:00,2.15434,2.15467,2.15434,2.15452,7000000.0
2009-07-30 18:29:00,2.15441,2.15473,2.15441,2.15473,7000000.0
2009-07-30 18:30:00,2.1546,2.1546,2.15418,2.15432,8000000.0
2009-07-30 18:31:00,2.15432,2.15447,2.15417,2.15436,9000000.0
2009-07-30 18:32:00,2.15426,2.1544,2.15411,2.1544,11000000.0
2009-07-30 18:33:00,2.15434,2.15455,2.15434,2.15452,11000000.0
2009-07-30 18:34:00,2.15458,2.15458,2.15386,2.15386,7000000.0
2009-07-30 18:35:00,2.15371,2.15371,2.15351,2.15351,8000000.0
2009-07-30 18:36:00,2.15361,2.1537,2.15361,2.15362,7000000.0
2009-07-30 18:37:00,2.15371,2.15371,2.15349,2.15356,8000000.0
2009-07-30 18:38:00,2.1535,2.1538,2.1533,2.1538,8000000.0
2009-07-30 18:39:00,2.15387,2.1542,2.15368,2.15368,7000000.0
2009-07-30 18:40:00,2.15394,2.15402,2.15382,2.15398,7000000.0
2009-07-30 18:41:00,2.15396,2.15399,2.15378,2.15378,8000000.0
2009-07-30 18:42:00,2.15388,2.15404,2.15372,2.15372,11000000.0
2009-07-30 18:43:00,2.15376,2.15376,2.15354,2.15369,8000000.0
2009-07-30 18:44:00,2.15352,2.15374,2.15352,2.15374,7000000.0
2009-07-30 18:45:00,2.15374,2.15382,2.15353,2.15382,11000000.0
2009-07-30 18:46:00,2.15384,2.1539,2.15361,2.1539,9000000.0
2009-07-30 18:47:00,2.15391,2.15404,2.15374,2.15374,8000000.0
2009-07-30 18:48:00,2.15421,2.15422,2.15371,2.15384,9000000.0
2009-07-30 18:49:00,2.15376,2.15389,2.15364,2.15377,7000000.0
2009-07-30 18:50:00,2.15393,2.154,2.15383,2.15398,11000000.0
2009-07-30 18:51:00,2.15422,2.15422,2.15408,2.15413,5000000.0
2009-07-30 18:52:00,2.15383,2.15415,2.15383,2.15393,8000000.0
2009-07-30 18:53:00,2.15368,2.15404,2.15368,2.15397,11000000.0
2009-07-30 18:54:00,2.1541,2.15416,2.15404,2.15404,7000000.0
2009-07-30 18:55:00,2.15457,2.15459,2.15405,2.15407,7000000.0
2009-07-30 18:56:00,2.15434,2.15462,2.15434,2.15457,7000000.0
2009-07-30 18:57:00,2.15463,2.15475,2.15458,2.15458,10000000.0
2009-07-30 18:58:00,2.15453,2.15453,2.15423,2.1543,9000000.0
2009-07-30 18:59:00,2.15443,2.15478,2.15443,2.15443,8000000.0
2009-07-30 19:00:00,2.15449,2.15449,2.1542,2.1544,7000000.0
2009-07-30 19:01:00,2.15454,2.15483,2.15425,2.15425,7000000.0
2009-07-30 19:02:00,2.15331,2.15331,2.15213,2.15222,8000000.0
2009-07-30 19:03:00,2.15272,2.15288,2.15271,2.15271,7000000.0
2009-07-30 19:04:00,2.15301,2.15301,2.15265,2.15286,8000000.0
2009-07-30 19:05:00,2.1526,2.15279,2.15228,2.15228,8000000.0
2009-07-30 19:06:00,2.15221,2.15251,2.15185,2.15251,8000000.0
2009-07-30 19:07:00,2.15232,2.15252,2.15222,2.1525,9000000.0
2009-07-30 19:08:00,2.15309,2.15319,2.15293,2.15319,8000000.0
2009-07-30 19:09:00,2.15331,2.15331,2.15295,2.15295,7000000.0
2009-07-30 19:10:00,2.15278,2.15319,2.15278,2.15319,11000000.0
2009-07-30 19:11:00,2.15301,2.15301,2.15273,2.15275,10000000.0
2009-07-30 19:12:00,2.15235,2.1527,2.15227,2.1527,7000000.0
2009-07-30 19:13:00,2.15244,2.15291,2.1515,2.15291,6000000.0
2009-07-30 19:14:00,2.15307,2.15337,2.15302,2.15322,8000000.0
2009-07-30 19:15:00,2.15361,2.15412,2.1534,2.15406,9000000.0
2009-07-30 19:16:00,2.15476,2.15476,2.15448,2.15451,8000000.0
2009-07-30 19:17:00,2.15474,2.15478,2.15461,2.15474,10000000.0
2009-07-30 19:18:00,2.15473,2.15514,2.15464,2.15514,11000000.0
2009-07-30 19:19:00,2.15489,2.15489,2.15396,2.15396,8000000.0
2009-07-30 19:20:00,2.15447,2.15515,2.15447,2.15515,11000000.0
2009-07-30 19:21:00,2.15547,2.15547,2.15356,2.15356,10000000.0
2009-07-30 19:22:00,2.15339,2.15339,2.15301,2.15336,9000000.0
2009-07-30 19:23:00,2.15329,2.15345,2.15318,2.15345,8000000.0
2009-07-30 19:24:00,2.15337,2.15337,2.15302,2.15302,9000000.0
2009-07-30 19:25:00,2.15294,2.15307,2.15294,2.15304,6000000.0
2009-07-30 19:26:00,2.15297,2.1532,2.15295,2.1532,7000000.0
2009-07-30 19:27:00,2.15347,2.15347,2.15278,2.15278,8000000.0
2009-07-30 19:28:00,2.1528,2.15291,2.15278,2.15289,10000000.0
2009-07-30 19:29:00,2.15287,2.15295,2.15254,2.15259,7000000.0
2009-07-30 19:30:00,2.15261,2.15311,2.15261,2.1531,10000000.0
2009-07-30 19:31:00,2.15266,2.1529,2.15251,2.1529,7000000.0
2009-07-30 19:32:00,2.15299,2.15299,2.15259,2.15285,10000000.0
2009-07-30 19:33:00,2.15272,2.15333,2.15272,2.15333,7000000.0
2009-07-30 19:34:00,2.15346,2.15346,2.15339,2.15339,5000000.0
2009-07-30 19:35:00,2.15297,2.15314,2.15277,2.15314,7000000.0
2009-07-30 19:36:00,2.15295,2.15311,2.15294,2.15311,7000000.0
2009-07-30 19:37:00,2.15325,2.15339,2.1531,2.1531,8000000.0
2009-07-30 19:38:00,2.15314,2.1533,2.15314,2.1533,8000000.0
2009-07-30 19:39:00,2.15359,2.15365,2.1534,2.15346,8000000.0
2009-07-30 19:40:00,2.15369,2.15388,2.15347,2.15388,7000000.0
2009-07-30 19:41:00,2.15365,2.15365,2.15283,2.15283,9000000.0
2009-07-30 19:42:00,2.15225,2.15246,2.15225,2.15246,7000000.0
2009-07-30 19:43:00,2.15244,2.153,2.15213,2.153,11000000.0
2009-07-30 19:44:00,2.15317,2.15323,2.15306,2.15323,8000000.0
2009-07-30 19:45:00,2.15356,2.15356,2.15305,2.15323,9000000.0
2009-07-30 19:46:00,2.15326,2.15334,2.15316,2.15316,7000000.0
2009-07-30 19:47:00,2.15415,2.15489,2.15415,2.15485,9000000.0
2009-07-30 19:48:00,2.15518,2.15518,2.15431,2.15431,8000000.0
2009-07-30 19:49:00,2.15453,2.15471,2.15453,2.15471,7000000.0
2009-07-30 19:50:00,2.15484,2.15489,2.15456,2.15456,7000000.0
2009-07-30 19:51:00,2.15463,2.15475,2.15453,2.1546,7000000.0
2009-07-30 19:52:00,2.15499,2.1552,2.15492,2.15492,7000000.0
2009-07-30 19:53:00,2.15451,2.15472,2.15426,2.15472,7000000.0
2009-07-30 19:54:00,2.15496,2.15496,2.15469,2.15491,8000000.0
2009-07-30 19:55:00,2.15481,2.15496,2.15481,2.15485,8000000.0
2009-07-30 19:56:00,2.15483,2.15484,2.15447,2.15476,8000000.0
2009-07-30 19:57:00,2.15458,2.15473,2.15453,2.15466,7000000.0
2009-07-30 19:58:00,2.15495,2.15511,2.1546,2.15511,10000000.0
2009-07-30 19:59:00,2.15497,2.1553,2.15485,2.1553,8000000.0
2009-07-30 20:00:00,2.15541,2.15541,2.1549,2.15498,7000000.0
2009-07-30 20:01:00,2.15505,2.15505,2.15489,2.15498,7000000.0
2009-07-30 20:02:00,2.1548,2.15494,2.15476,2.15476,7000000.0
2009-07-30 20:03:00,2.15475,2.15487,2.1547,2.15481,6000000.0
2009-07-30 20:04:00,2.15465,2.15507,2.15465,2.15507,9000000.0
2009-07-30 20:05:00,2.15501,2.1553,2.15496,2.1553,9000000.0
2009-07-30 20:06:00,2.15529,2.15546,2.15513,2.15513,11000000.0
2009-07-30 20:07:00,2.1554,2.15567,2.1554,2.15558,10000000.0
2009-07-30 20:08:00,2.15575,2.15575,2.15522,2.15537,8000000.0
2009-07-30 20:09:00,2.15538,2.15544,2.15526,2.15526,7000000.0
2009-07-30 20:10:00,2.15514,2.1557,2.15514,2.1557,8000000.0
2009-07-30 20:11:00,2.15594,2.15635,2.15582,2.15582,8000000.0
2009-07-30 20:12:00,2.15562,2.15562,2.15536,2.15536,7000000.0
2009-07-30 20:13:00,2.15556,2.15642,2.15556,2.15642,10000000.0
2009-07-30 20:14:00,2.15633,2.15633,2.156,2.156,6000000.0
2009-07-30 20:15:00,2.15582,2.15583,2.15571,2.15576,7000000.0
2009-07-30 20:16:00,2.15566,2.1559,2.15566,2.1559,7000000.0
2009-07-30 20:17:00,2.15578,2.15635,2.15578,2.15635,11000000.0
2009-07-30 20:18:00,2.15633,2.15661,2.15632,2.15654,9000000.0
2009-07-30 20:19:00,2.15645,2.15649,2.1562,2.1562,8000000.0
2009-07-30 20:20:00,2.15624,2.15638,2.15612,2.15612,7000000.0
2009-07-30 20:21:00,2.15626,2.1565,2.15617,2.1565,11000000.0
2009-07-30 20:22:00,2.15616,2.15619,2.15605,2.15619,7000000.0
2009-07-30 20:23:00,2.15647,2.15649,2.15639,2.15639,7000000.0
2009-07-30 20:24:00,2.15634,2.15637,2.15618,2.15618,8000000.0
2009-07-30 20:25:00,2.15577,2.15627,2.15577,2.15618,11000000.0
2009-07-30 20:26:00,2.15639,2.15643,2.15626,2.15643,8000000.0
2009-07-30 20:27:00,2.15645,2.15645,2.15612,2.15612,5000000.0
2009-07-30 20:28:00,2.15612,2.15656,2.15612,2.15656,7000000.0
2009-07-30 20:29:00,2.15665,2.15665,2.15643,2.15656,8000000.0
2009-07-30 20:30:00,2.15675,2.15675,2.15611,2.15611,8000000.0
2009-07-30 20:31:00,2.15628,2.15628,2.15614,2.15618,7000000.0
2009-07-30 20:32:00,2.15622,2.15628,2.15608,2.15619,7000000.0
2009-07-30 20:33:00,2.15611,2.15611,2.1558,2.1558,7000000.0
2009-07-30 20:34:00,2.1557,2.15591,2.1557,2.15591,8000000.0
2009-07-30 20:35:00,2.15582,2.15604,2.15582,2.15604,9000000.0
2009-07-30 20:36:00,2.15587,2.15643,2.15587,2.15643,7000000.0
2009-07-30 20:37:00,2.15619,2.15646,2.15618,2.15646,11000000.0
2009-07-30 20:38:00,2.15644,2.15657,2.15634,2.15657,10000000.0
2009-07-30 20:39:00,2.15656,2.15656,2.15607,2.15607,9000000.0
2009-07-30 20:40:00,2.15636,2.15648,2.1563,2.15648,8000000.0
2009-07-30 20:41:00,2.15642,2.15647,2.15631,2.15631,8000000.0
2009-07-30 20:42:00,2.15632,2.15632,2.15601,2.15601,11000000.0
2009-07-30 20:43:00,2.15616,2.15617,2.15605,2.15611,8000000.0
2009-07-30 20:44:00,2.1559,2.15597,2.15581,2.15595,10000000.0
2009-07-30 20:45:00,2.15596,2.15603,2.15594,2.15598,7000000.0
2009-07-30 20:46:00,2.15623,2.15646,2.15617,2.15619,8000000.0
2009-07-30 20:47:00,2.15575,2.1562,2.15575,2.1558,5000000.0
2009-07-30 20:48:00,2.15616,2.15618,2.15591,2.15618,10000000.0
2009-07-30 20:49:00,2.15634,2.15634,2.1562,2.1562,7000000.0
2009-07-30 20:50:00,2.15641,2.15679,2.15641,2.15653,8000000.0
2009-07-30 20:51:00,2.15663,2.15665,2.15608,2.15608,5000000.0
2009-07-30 20:52:00,2.15585,2.15598,2.15585,2.15593,11000000.0
2009-07-30 20:53:00,2.15663,2.15667,2.15627,2.15627,11000000.0
2009-07-30 20:54:00,2.15653,2.15659,2.15633,2.15643,11000000.0
2009-07-30 20:55:00,2.15639,2.15639,2.15607,2.15622,8000000.0
2009-07-30 20:56:00,2.15593,2.15593,2.15576,2.15583,7000000.0
2009-07-30 20:57:00,2.15569,2.15585,2.15545,2.15557,9000000.0
2009-07-30 20:58:00,2.15534,2.15546,2.15534,2.15542,5000000.0
2009-07-30 20:59:00,2.15519,2.15519,2.15498,2.15498,7000000.0
2009-07-30 21:00:00,2.15481,2.15484,2.15458,2.15478,7000000.0
2009-07-30 21:01:00,2.1547,2.1547,2.15444,2.15466,7000000.0
2009-07-30 21:02:00,2.15468,2.15503,2.15468,2.15503,7000000.0
2009-07-30 21:03:00,2.15499,2.15499,2.15412,2.15412,8000000.0
2009-07-30 21:04:00,2.15389,2.15393,2.15357,2.15357,6000000.0
2009-07-30 21:05:00,2.15397,2.15416,2.15393,2.15415,8000000.0
2009-07-30 21:06:00,2.15401,2.15412,2.15387,2.15407,8000000.0
2009-07-30 21:07:00,2.15419,2.15419,2.15402,2.15413,8000000.0
2009-07-30 21:08:00,2.15417,2.15428,2.15414,2.1542,10000000.0
2009-07-30 21:09:00,2.15427,2.15443,2.15427,2.1543,10000000.0
2009-07-30 21:10:00,2.15438,2.15442,2.15426,2.15442,8000000.0
2009-07-30 21:11:00,2.1544,2.15448,2.15433,2.15433,7000000.0
2009-07-30 21:12:00,2.15433,2.15442,2.15433,2.15435,8000000.0
2009-07-30 21:13:00,2.15443,2.15469,2.15429,2.15469,10000000.0
2009-07-30 21:14:00,2.15462,2.15462,2.15449,2.15449,6000000.0
2009-07-30 21:15:00,2.15463,2.15472,2.15457,2.15466,8000000.0
2009-07-30 21:16:00,2.1546,2.1546,2.15443,2.15447,7000000.0
2009-07-30 21:17:00,2.15472,2.15473,2.15458,2.15473,5000000.0
2009-07-30 21:18:00,2.1548,2.15497,2.15475,2.15497,7000000.0
2009-07-30 21:19:00,2.15522,2.15538,2.15522,2.15534,9000000.0
2009-07-30 21:20:00,2.15533,2.1554,2.15522,2.15522,5000000.0
2009-07-30 21:21:00,2.15513,2.15513,2.15503,2.15506,5000000.0
2009-07-30 21:22:00,2.15496,2.15496,2.15471,2.15477,10000000.0
2009-07-30 21:23:00,2.15491,2.15506,2.15487,2.15505,7000000.0
2009-07-30 21:24:00,2.155,2.155,2.15443,2.15443,8000000.0
2009-07-30 21:25:00,2.15462,2.15474,2.15461,2.15474,7000000.0
2009-07-30 21:26:00,2.1548,2.15485,2.15451,2.15451,7000000.0
2009-07-30 21:27:00,2.15429,2.15451,2.15429,2.15451,7000000.0
2009-07-30 21:28:00,2.15445,2.15445,2.15406,2.15419,7000000.0
2009-07-30 21:29:00,2.15408,2.15436,2.15408,2.15436,8000000.0
2009-07-30 21:30:00,2.15428,2.15428,2.15407,2.1541,8000000.0
2009-07-30 21:31:00,2.15442,2.15459,2.15442,2.15455,8000000.0
2009-07-30 21:32:00,2.15446,2.15454,2.15442,2.15442,7000000.0
2009-07-30 21:33:00,2.15366,2.15401,2.15336,2.15372,11000000.0
2009-07-30 21:34:00,2.15442,2.15442,2.15409,2.15411,11000000.0
2009-07-30 21:35:00,2.15389,2.15402,2.15381,2.15402,11000000.0
2009-07-30 21:36:00,2.15383,2.15434,2.15383,2.15434,8000000.0
2009-07-30 21:37:00,2.15444,2.15467,2.15444,2.15457,8000000.0
2009-07-30 21:38:00,2.15456,2.15471,2.15448,2.1547,8000000.0
2009-07-30 21:39:00,2.15477,2.15501,2.15477,2.15494,9000000.0
2009-07-30 21:40:00,2.15538,2.15619,2.15538,2.15599,7000000.0
2009-07-30 21:41:00,2.15662,2.15727,2.15662,2.15695,9000000.0
2009-07-30 21:42:00,2.15662,2.15662,2.15593,2.15593,7000000.0
2009-07-30 21:43:00,2.15577,2.156,2.15564,2.156,11000000.0
2009-07-30 21:44:00,2.15649,2.15649,2.15604,2.15614,8000000.0
2009-07-30 21:45:00,2.15641,2.15666,2.15618,2.15651,10000000.0
2009-07-30 21:46:00,2.15591,2.15591,2.15562,2.15563,8000000.0
2009-07-30 21:47:00,2.15568,2.1561,2.15568,2.15608,8000000.0
2009-07-30 21:48:00,2.15579,2.15579,2.15568,2.15571,5000000.0
2009-07-30 21:49:00,2.15586,2.15586,2.15554,2.15559,8000000.0
2009-07-30 21:50:00,2.15537,2.15537,2.15518,2.15518,8000000.0
2009-07-30 21:51:00,2.15519,2.15521,2.15499,2.15499,7000000.0
2009-07-30 21:52:00,2.15473,2.15502,2.15473,2.15502,7000000.0
2009-07-30 21:53:00,2.1549,2.15491,2.15477,2.15478,7000000.0
2009-07-30 21:54:00,2.15466,2.15466,2.15422,2.15463,7000000.0
2009-07-30 21:55:00,2.15435,2.15512,2.15428,2.15512,7000000.0
2009-07-30 21:56:00,2.15553,2.15553,2.15533,2.1554,8000000.0
2009-07-30 21:57:00,2.15587,2.15654,2.15587,2.15609,7000000.0
2009-07-30 21:58:00,2.1559,2.15611,2.1559,2.15608,7000000.0
2009-07-30 21:59:00,2.1563,2.15682,2.1563,2.1566,8000000.0
2009-07-30 22:00:00,2.15654,2.15663,2.15634,2.15649,10000000.0
2009-07-30 22:01:00,2.15686,2.15697,2.15661,2.15684,9000000.0
2009-07-30 22:02:00,2.15669,2.15669,2.15621,2.15621,8000000.0
2009-07-30 22:03:00,2.15625,2.15647,2.15625,2.15639,11000000.0
2009-07-30 22:04:00,2.15627,2.15627,2.15577,2.15577,5000000.0
2009-07-30 22:05:00,2.15571,2.15573,2.15557,2.1556,10000000.0
2009-07-30 22:06:00,2.15555,2.15571,2.15555,2.15569,7000000.0
2009-07-30 22:07:00,2.15586,2.15599,2.15566,2.1557,8000000.0
2009-07-30 22:08:00,2.15569,2.15571,2.15556,2.15571,8000000.0
2009-07-30 22:09:00,2.15569,2.15584,2.15567,2.15583,9000000.0
2009-07-30 22:10:00,2.15568,2.15575,2.15564,2.15564,8000000.0
2009-07-30 22:11:00,2.15575,2.15575,2.15561,2.15566,9000000.0
2009-07-30 22:12:00,2.15573,2.15681,2.15573,2.15681,8000000.0
2009-07-30 22:13:00,2.15707,2.15707,2.1559,2.1559,7000000.0
2009-07-30 22:14:00,2.15546,2.15713,2.15542,2.15713,11000000.0
2009-07-30 22:15:00,2.15713,2.15879,2.15567,2.15879,8000000.0
2009-07-30 22:16:00,2.15897,2.15897,2.15759,2.15759,9000000.0
2009-07-30 22:17:00,2.15737,2.1574,2.15711,2.1574,7000000.0
2009-07-30 22:18:00,2.15747,2.15785,2.15747,2.1577,8000000.0
2009-07-30 22:19:00,2.15768,2.15768,2.15739,2.15745,7000000.0
2009-07-30 22:20:00,2.15801,2.15923,2.15801,2.15923,7000000.0
2009-07-30 22:21:00,2.15974,2.15982,2.15905,2.15982,9000000.0
2009-07-30 22:22:00,2.1604,2.16092,2.16032,2.16092,7000000.0
2009-07-30 22:23:00,2.16059,2.16063,2.16039,2.16039,8000000.0
2009-07-30 22:24:00,2.15962,2.15982,2.15888,2.15888,7000000.0
2009-07-30 22:25:00,2.15855,2.15868,2.15795,2.1581,8000000.0
2009-07-30 22:26:00,2.15848,2.15867,2.1584,2.15854,9000000.0
2009-07-30 22:27:00,2.15847,2.15868,2.15826,2.15826,8000000.0
2009-07-30 22:28:00,2.15823,2.15843,2.15813,2.15843,8000000.0
2009-07-30 22:29:00,2.15892,2.16011,2.15892,2.16011,10000000.0
2009-07-30 22:30:00,2.16065,2.16082,2.16059,2.16062,7000000.0
2009-07-30 22:31:00,2.16026,2.16043,2.16017,2.16029,9000000.0
2009-07-30 22:32:00,2.15896,2.15952,2.15896,2.15952,8000000.0
2009-07-30 22:33:00,2.15943,2.15943,2.15921,2.15942,7000000.0
2009-07-30 22:34:00,2.15946,2.15948,2.15944,2.15948,7000000.0
2009-07-30 22:35:00,2.15936,2.15936,2.15903,2.15903,8000000.0
2009-07-30 22:36:00,2.15857,2.15894,2.15854,2.15894,10000000.0
2009-07-30 22:37:00,2.15893,2.15911,2.15893,2.159,7000000.0
2009-07-30 22:38:00,2.15908,2.15912,2.15903,2.15907,8000000.0
2009-07-30 22:39:00,2.15906,2.15933,2.15906,2.15933,9000000.0
2009-07-30 22:40:00,2.159,2.15931,2.1588,2.15931,7000000.0
2009-07-30 22:41:00,2.15989,2.15989,2.15926,2.15932,8000000.0
2009-07-30 22:42:00,2.15918,2.15918,2.15872,2.15872,7000000.0
2009-07-30 22:43:00,2.15883,2.15895,2.1588,2.15887,7000000.0
2009-07-30 22:44:00,2.15894,2.15908,2.15801,2.15801,7000000.0
2009-07-30 22:45:00,2.15729,2.15792,2.15729,2.15792,7000000.0
2009-07-30 22:46:00,2.15791,2.15796,2.15762,2.15762,8000000.0
2009-07-30 22:47:00,2.15745,2.15748,2.15718,2.15718,11000000.0
2009-07-30 22:48:00,2.1569,2.1569,2.15598,2.15598,8000000.0
2009-07-30 22:49:00,2.15517,2.15533,2.15492,2.15508,7000000.0
2009-07-30 22:50:00,2.15559,2.15585,2.15559,2.15585,7000000.0
2009-07-30 22:51:00,2.15609,2.15644,2.15609,2.15644,10000000.0
2009-07-30 22:52:00,2.15656,2.15656,2.15632,2.15647,8000000.0
2009-07-30 22:53:00,2.15642,2.15642,2.15621,2.15623,8000000.0
2009-07-30 22:54:00,2.15658,2.1567,2.15656,2.15656,5000000.0
2009-07-30 22:55:00,2.15676,2.15688,2.15658,2.15658,7000000.0
2009-07-30 22:56:00,2.1567,2.15675,2.15616,2.15616,7000000.0
2009-07-30 22:57:00,2.15562,2.15616,2.15562,2.15604,7000000.0
2009-07-30 22:58:00,2.15641,2.15717,2.15637,2.15717,6000000.0
2009-07-30 22:59:00,2.15673,2.15691,2.15673,2.15684,7000000.0
2009-07-30 23:00:00,2.15711,2.15711,2.15699,2.15701,8000000.0
2009-07-30 23:01:00,2.1569,2.15693,2.15599,2.15599,8000000.0
2009-07-30 23:02:00,2.1563,2.1563,2.15578,2.15578,8000000.0
2009-07-30 23:03:00,2.15617,2.15654,2.15617,2.15651,6000000.0
2009-07-30 23:04:00,2.15664,2.15668,2.15625,2.15667,8000000.0
2009-07-30 23:05:00,2.15669,2.15676,2.1563,2.15676,8000000.0
2009-07-30 23:06:00,2.15686,2.15752,2.15686,2.15752,9000000.0
2009-07-30 23:07:00,2.15723,2.15723,2.15643,2.15643,5000000.0
2009-07-30 23:08:00,2.1564,2.15654,2.15624,2.15652,7000000.0
2009-07-30 23:09:00,2.15661,2.15672,2.15649,2.15663,9000000.0
2009-07-30 23:10:00,2.15643,2.15643,2.15598,2.15638,11000000.0
2009-07-30 23:11:00,2.15594,2.15641,2.15594,2.15611,7000000.0
2009-07-30 23:12:00,2.15631,2.15657,2.15631,2.15657,6000000.0
2009-07-30 23:13:00,2.15655,2.15694,2.15655,2.15694,7000000.0
2009-07-30 23:14:00,2.15707,2.15715,2.15697,2.15715,11000000.0
2009-07-30 23:15:00,2.15727,2.15772,2.15727,2.15772,5000000.0
2009-07-30 23:16:00,2.15699,2.15743,2.15685,2.15743,11000000.0
2009-07-30 23:17:00,2.15745,2.15747,2.15733,2.15738,7000000.0
2009-07-30 23:18:00,2.15761,2.15765,2.15747,2.15747,8000000.0
2009-07-30 23:19:00,2.15747,2.15793,2.15747,2.15793,7000000.0
2009-07-30 23:20:00,2.15793,2.15795,2.15781,2.15795,9000000.0
2009-07-30 23:21:00,2.15792,2.15794,2.15777,2.15783,9000000.0
2009-07-30 23:22:00,2.15777,2.15786,2.15777,2.15781,5000000.0
2009-07-30 23:23:00,2.15777,2.15783,2.15777,2.15783,8000000.0
2009-07-30 23:24:00,2.15772,2.15776,2.15766,2.15766,7000000.0
2009-07-30 23:25:00,2.15766,2.15772,2.15764,2.15772,7000000.0
2009-07-30 23:26:00,2.15762,2.15788,2.15762,2.15773,8000000.0
2009-07-30 23:27:00,2.1577,2.1578,2.15766,2.15768,8000000.0
2009-07-30 23:28:00,2.15776,2.15776,2.15754,2.15754,10000000.0
2009-07-30 23:29:00,2.1577,2.15781,2.15752,2.15781,9000000.0
2009-07-30 23:30:00,2.15793,2.15793,2.15777,2.15784,8000000.0
2009-07-30 23:31:00,2.15774,2.15774,2.15734,2.15734,7000000.0
2009-07-30 23:32:00,2.15742,2.15751,2.15742,2.15742,8000000.0
2009-07-30 23:33:00,2.15737,2.15739,2.15725,2.15734,7000000.0
2009-07-30 23:34:00,2.15766,2.15776,2.15763,2.15775,11000000.0
2009-07-30 23:35:00,2.15772,2.15779,2.15768,2.15776,9000000.0
2009-07-30 23:36:00,2.15805,2.15805,2.15712,2.15721,7000000.0
2009-07-30 23:37:00,2.15755,2.15779,2.15739,2.15747,9000000.0
2009-07-30 23:38:00,2.15763,2.15819,2.15763,2.15779,8000000.0
2009-07-30 23:39:00,2.15767,2.15767,2.15725,2.15732,10000000.0
2009-07-30 23:40:00,2.15719,2.15728,2.15701,2.15701,7000000.0
2009-07-30 23:41:00,2.15675,2.15675,2.1563,2.15639,11000000.0
2009-07-30 23:42:00,2.15643,2.15651,2.15631,2.15636,8000000.0
2009-07-30 23:43:00,2.15619,2.15626,2.15604,2.15625,7000000.0
2009-07-30 23:44:00,2.15617,2.15631,2.15617,2.15622,7000000.0
2009-07-30 23:45:00,2.15632,2.15653,2.15602,2.15653,7000000.0
2009-07-30 23:46:00,2.1561,2.15629,2.1561,2.15627,8000000.0
2009-07-30 23:47:00,2.15668,2.1567,2.15618,2.15661,8000000.0
2009-07-30 23:48:00,2.15656,2.15656,2.15604,2.15604,7000000.0
2009-07-30 23:49:00,2.15618,2.15625,2.15601,2.15609,10000000.0
2009-07-30 23:50:00,2.15639,2.15709,2.15639,2.15708,8000000.0
2009-07-30 23:51:00,2.15707,2.15722,2.15702,2.15717,7000000.0
2009-07-30 23:52:00,2.15717,2.15731,2.15708,2.15718,11000000.0
2009-07-30 23:53:00,2.15723,2.15737,2.15716,2.15716,8000000.0
2009-07-30 23:54:00,2.15489,2.15735,2.15489,2.15735,9000000.0
2009-07-30 23:55:00,2.15662,2.15662,2.15622,2.15622,10000000.0
2009-07-30 23:56:00,2.15648,2.1565,2.1562,2.1565,8000000.0
2009-07-30 23:57:00,2.15627,2.15638,2.15591,2.156,8000000.0
2009-07-30 23:58:00,2.156,2.15621,2.15588,2.15621,7000000.0
2009-07-30 23:59:00,2.15627,2.15635,2.15609,2.15635,9000000.0
2009-07-31 00:00:00,2.15595,2.156,2.15582,2.15583,7000000.0
2009-07-31 00:01:00,2.15608,2.15623,2.15608,2.15615,8000000.0
2009-07-31 00:02:00,2.15631,2.15631,2.15605,2.15607,8000000.0
2009-07-31 00:03:00,2.1563,2.1563,2.156,2.15614,10000000.0
2009-07-31 00:04:00,2.15608,2.15622,2.15597,2.15616,7000000.0
2009-07-31 00:05:00,2.15609,2.15623,2.15609,2.15611,11000000.0
2009-07-31 00:06:00,2.15592,2.15611,2.15592,2.15597,10000000.0
2009-07-31 00:07:00,2.15596,2.15597,2.15583,2.15597,8000000.0
2009-07-31 00:08:00,2.156,2.15632,2.156,2.15632,6000000.0
2009-07-31 00:09:00,2.15604,2.15604,2.15585,2.15592,7000000.0
2009-07-31 00:10:00,2.15614,2.15635,2.15614,2.15631,8000000.0
2009-07-31 00:11:00,2.15611,2.15611,2.15601,2.15606,11000000.0
2009-07-31 00:12:00,2.15597,2.1563,2.15597,2.15628,7000000.0
2009-07-31 00:13:00,2.156,2.15616,2.1558,2.15616,8000000.0
2009-07-31 00:14:00,2.15628,2.15708,2.15608,2.15708,8000000.0
2009-07-31 00:15:00,2.15704,2.15704,2.15585,2.15585,8000000.0
2009-07-31 00:16:00,2.15604,2.1563,2.15604,2.1563,7000000.0
2009-07-31 00:17:00,2.15588,2.15607,2.15586,2.15607,5000000.0
2009-07-31 00:18:00,2.15656,2.15656,2.15622,2.15643,10000000.0
2009-07-31 00:19:00,2.15645,2.15739,2.15641,2.15739,11000000.0
2009-07-31 00:20:00,2.15692,2.15692,2.15634,2.15639,8000000.0
2009-07-31 00:21:00,2.15636,2.15656,2.15636,2.15646,7000000.0
2009-07-31 00:22:00,2.1569,2.15691,2.15645,2.15661,9000000.0
2009-07-31 00:23:00,2.15674,2.15692,2.15638,2.15649,8000000.0
2009-07-31 00:24:00,2.15661,2.15666,2.15641,2.15659,10000000.0
2009-07-31 00:25:00,2.15657,2.15659,2.15647,2.15647,9000000.0
2009-07-31 00:26:00,2.15664,2.15678,2.15664,2.15676,7000000.0
2009-07-31 00:27:00,2.15675,2.15693,2.15675,2.15685,9000000.0
2009-07-31 00:28:00,2.157,2.157,2.1564,2.15671,9000000.0
2009-07-31 00:29:00,2.15624,2.15722,2.15624,2.15678,8000000.0
2009-07-31 00:30:00,2.1569,2.15699,2.15671,2.15684,11000000.0
2009-07-31 00:31:00,2.15706,2.15706,2.1568,2.15697,8000000.0
2009-07-31 00:32:00,2.15686,2.15694,2.15681,2.15681,5000000.0
2009-07-31 00:33:00,2.15685,2.15699,2.15684,2.15684,7000000.0
2009-07-31 00:34:00,2.15683,2.15708,2.15678,2.15708,8000000.0
2009-07-31 00:35:00,2.15694,2.15702,2.15688,2.15692,10000000.0
2009-07-31 00:36:00,2.15687,2.15691,2.15672,2.15691,7000000.0
2009-07-31 00:37:00,2.15666,2.1571,2.15666,2.1571,8000000.0
2009-07-31 00:38:00,2.15697,2.15714,2.15665,2.15714,7000000.0
2009-07-31 00:39:00,2.15793,2.15801,2.1578,2.15793,10000000.0
2009-07-31 00:40:00,2.15741,2.15745,2.15726,2.15726,7000000.0
2009-07-31 00:41:00,2.15731,2.15753,2.15731,2.15752,10000000.0
2009-07-31 00:42:00,2.15707,2.1582,2.15707,2.15756,11000000.0
2009-07-31 00:43:00,2.15735,2.15766,2.15733,2.1576,8000000.0
2009-07-31 00:44:00,2.15789,2.15789,2.15773,2.15773,5000000.0
2009-07-31 00:45:00,2.1577,2.15785,2.1577,2.15772,8000000.0
2009-07-31 00:46:00,2.15773,2.15808,2.15773,2.15803,11000000.0
2009-07-31 00:47:00,2.15821,2.15823,2.15814,2.15814,7000000.0
2009-07-31 00:48:00,2.15834,2.15834,2.15769,2.15776,10000000.0
2009-07-31 00:49:00,2.1581,2.1582,2.15805,2.1582,10000000.0
2009-07-31 00:50:00,2.15835,2.15852,2.15815,2.15815,8000000.0
2009-07-31 00:51:00,2.15757,2.15758,2.1572,2.1572,7000000.0
2009-07-31 00:52:00,2.15763,2.1577,2.15741,2.15752,8000000.0
2009-07-31 00:53:00,2.15709,2.15723,2.15709,2.15722,10000000.0
2009-07-31 00:54:00,2.15713,2.15733,2.15713,2.1573,8000000.0
2009-07-31 00:55:00,2.1572,2.1572,2.1569,2.15699,7000000.0
2009-07-31 00:56:00,2.15675,2.1569,2.15675,2.1569,7000000.0
2009-07-31 00:57:00,2.15716,2.15716,2.15655,2.15655,10000000.0
2009-07-31 00:58:00,2.15649,2.15649,2.15586,2.15589,6000000.0
2009-07-31 00:59:00,2.15581,2.1567,2.15581,2.1567,7000000.0
2009-07-31 01:00:00,2.15705,2.15705,2.15682,2.15687,9000000.0
2009-07-31 01:01:00,2.15693,2.15723,2.15691,2.15723,7000000.0
2009-07-31 01:02:00,2.15709,2.15709,2.15649,2.15664,8000000.0
2009-07-31 01:03:00,2.15721,2.15741,2.15721,2.15721,10000000.0
2009-07-31 01:04:00,2.15626,2.15675,2.15611,2.15636,8000000.0
2009-07-31 01:05:00,2.15679,2.15682,2.15624,2.15624,7000000.0
2009-07-31 01:06:00,2.15646,2.15696,2.15646,2.15696,8000000.0
2009-07-31 01:07:00,2.15688,2.15688,2.15666,2.15666,7000000.0
2009-07-31 01:08:00,2.1568,2.15749,2.1568,2.15749,8000000.0
2009-07-31 01:09:00,2.15739,2.15739,2.15711,2.1572,7000000.0
2009-07-31 01:10:00,2.15743,2.15759,2.15724,2.15727,11000000.0
2009-07-31 01:11:00,2.15748,2.15761,2.15745,2.15753,11000000.0
2009-07-31 01:12:00,2.1577,2.15772,2.15758,2.15758,6000000.0
2009-07-31 01:13:00,2.15746,2.15746,2.15733,2.15733,7000000.0
2009-07-31 01:14:00,2.15737,2.15743,2.15721,2.15725,8000000.0
2009-07-31 01:15:00,2.15726,2.15727,2.15708,2.15721,7000000.0
2009-07-31 01:16:00,2.15741,2.15747,2.15736,2.15747,9000000.0
2009-07-31 01:17:00,2.15743,2.15752,2.15742,2.15747,8000000.0
2009-07-31 01:18:00,2.15735,2.15738,2.15722,2.15734,8000000.0
2009-07-31 01:19:00,2.15734,2.15764,2.15727,2.15764,7000000.0
2009-07-31 01:20:00,2.15767,2.15786,2.15767,2.1578,8000000.0
2009-07-31 01:21:00,2.15767,2.1579,2.15765,2.15765,7000000.0
2009-07-31 01:22:00,2.15728,2.15736,2.15702,2.15702,7000000.0
2009-07-31 01:23:00,2.15647,2.15647,2.15621,2.15624,7000000.0
2009-07-31 01:24:00,2.15627,2.15627,2.15597,2.15598,11000000.0
2009-07-31 01:25:00,2.156,2.15613,2.15597,2.15606,7000000.0
2009-07-31 01:26:00,2.15625,2.15627,2.15588,2.15588,8000000.0
2009-07-31 01:27:00,2.15619,2.15638,2.15619,2.15638,7000000.0
2009-07-31 01:28:00,2.15623,2.15623,2.15571,2.15571,8000000.0
2009-07-31 01:29:00,2.15475,2.15542,2.15448,2.15542,10000000.0
2009-07-31 01:30:00,2.15564,2.1557,2.15535,2.15535,7000000.0
2009-07-31 01:31:00,2.15548,2.15548,2.15514,2.1552,6000000.0
2009-07-31 01:32:00,2.15478,2.15508,2.15477,2.15508,9000000.0
2009-07-31 01:33:00,2.15531,2.15533,2.15511,2.15511,7000000.0
2009-07-31 01:34:00,2.15492,2.15505,2.1548,2.155,11000000.0
2009-07-31 01:35:00,2.15515,2.1555,2.15515,2.1555,8000000.0
2009-07-31 01:36:00,2.15567,2.15588,2.15567,2.15581,6000000.0
2009-07-31 01:37:00,2.1559,2.1559,2.15553,2.15553,8000000.0
2009-07-31 01:38:00,2.1554,2.1554,2.15479,2.1551,7000000.0
2009-07-31 01:39:00,2.15534,2.15534,2.15502,2.15523,9000000.0
2009-07-31 01:40:00,2.15579,2.15602,2.15557,2.15602,11000000.0
2009-07-31 01:41:00,2.15591,2.15595,2.15568,2.15568,8000000.0
2009-07-31 01:42:00,2.15564,2.15637,2.15554,2.15637,9000000.0
2009-07-31 01:43:00,2.15643,2.15644,2.15629,2.15634,9000000.0
2009-07-31 01:44:00,2.15687,2.15709,2.15657,2.15657,8000000.0
2009-07-31 01:45:00,2.1566,2.15674,2.15658,2.15674,7000000.0
2009-07-31 01:46:00,2.15666,2.15683,2.15654,2.15683,7000000.0
2009-07-31 01:47:00,2.15678,2.15682,2.15668,2.15668,7000000.0
2009-07-31 01:48:00,2.15625,2.15642,2.15619,2.15642,8000000.0
2009-07-31 01:49:00,2.15652,2.15652,2.15587,2.15596,8000000.0
2009-07-31 01:50:00,2.15606,2.15606,2.15543,2.15543,7000000.0
2009-07-31 01:51:00,2.1556,2.15582,2.1556,2.15564,5000000.0
2009-07-31 01:52:00,2.15562,2.15681,2.15562,2.15681,8000000.0
2009-07-31 01:53:00,2.15697,2.15697,2.15657,2.15657,8000000.0
2009-07-31 01:54:00,2.15668,2.15706,2.15657,2.15706,10000000.0
2009-07-31 01:55:00,2.15725,2.15728,2.15704,2.15712,9000000.0
2009-07-31 01:56:00,2.15705,2.1576,2.15553,2.15716,10000000.0
2009-07-31 01:57:00,2.15689,2.15704,2.15655,2.15704,9000000.0
2009-07-31 01:58:00,2.15701,2.15715,2.15675,2.15675,8000000.0
2009-07-31 01:59:00,2.15671,2.15681,2.15654,2.15655,7000000.0
2009-07-31 02:00:00,2.15643,2.15671,2.15643,2.15671,11000000.0
2009-07-31 02:01:00,2.15658,2.15666,2.15656,2.15656,10000000.0
2009-07-31 02:02:00,2.15654,2.15654,2.15647,2.15647,13000000.0
2009-07-31 02:03:00,2.15644,2.15654,2.15632,2.15652,17000000.0
2009-07-31 02:04:00,2.1564,2.15651,2.15639,2.15639,12000000.0
2009-07-31 02:05:00,2.15687,2.15711,2.15685,2.15711,9000000.0
2009-07-31 02:06:00,2.15739,2.15739,2.15725,2.15728,7000000.0
2009-07-31 02:07:00,2.15703,2.15718,2.15703,2.15705,13000000.0
2009-07-31 02:08:00,2.15706,2.15738,2.15702,2.15702,16000000.0
2009-07-31 02:09:00,2.15704,2.15711,2.15692,2.15692,10000000.0
2009-07-31 02:10:00,2.15564,2.15598,2.15564,2.15598,8000000.0
2009-07-31 02:11:00,2.15583,2.15622,2.15583,2.15622,7000000.0
2009-07-31 02:12:00,2.15642,2.15692,2.15642,2.15692,14000000.0
2009-07-31 02:13:00,2.15697,2.15716,2.15686,2.15686,7000000.0
2009-07-31 02:14:00,2.15653,2.15662,2.15645,2.15662,7000000.0
2009-07-31 02:15:00,2.1567,2.15679,2.1567,2.15679,7000000.0
2009-07-31 02:16:00,2.15681,2.15681,2.15658,2.15674,8000000.0
2009-07-31 02:17:00,2.15669,2.15679,2.15669,2.15672,7000000.0
2009-07-31 02:18:00,2.15672,2.15672,2.15664,2.1567,11000000.0
2009-07-31 02:19:00,2.15673,2.1568,2.15673,2.15678,7000000.0
2009-07-31 02:20:00,2.15694,2.15696,2.1569,2.1569,12000000.0
2009-07-31 02:21:00,2.15687,2.15694,2.15687,2.15688,12000000.0
2009-07-31 02:22:00,2.1568,2.15685,2.15662,2.15683,7000000.0
2009-07-31 02:23:00,2.1569,2.15694,2.15683,2.15683,9000000.0
2009-07-31 02:24:00,2.15673,2.15673,2.15653,2.1567,8000000.0
2009-07-31 02:25:00,2.15663,2.15665,2.15659,2.15661,16000000.0
2009-07-31 02:26:00,2.15655,2.15655,2.156,2.15603,20000000.0
2009-07-31 02:27:00,2.15622,2.15651,2.1561,2.15651,18000000.0
2009-07-31 02:28:00,2.15657,2.15657,2.15647,2.15647,10000000.0
2009-07-31 02:29:00,2.15641,2.15647,2.15638,2.15647,5000000.0
2009-07-31 02:30:00,2.15632,2.15632,2.1561,2.15624,10000000.0
2009-07-31 02:31:00,2.15628,2.15633,2.15617,2.15626,9000000.0
2009-07-31 02:32:00,2.15628,2.15635,2.15627,2.15628,15000000.0
2009-07-31 02:33:00,2.156,2.156,2.15591,2.15599,14000000.0
2009-07-31 02:34:00,2.15607,2.15644,2.15607,2.15621,9000000.0
2009-07-31 02:35:00,2.15631,2.15638,2.15604,2.15604,7000000.0
2009-07-31 02:36:00,2.156,2.15635,2.156,2.15622,11000000.0
2009-07-31 02:37:00,2.15632,2.15675,2.15632,2.15672,7000000.0
2009-07-31 02:38:00,2.157,2.15703,2.15684,2.15685,7000000.0
2009-07-31 02:39:00,2.15717,2.15717,2.15705,2.15711,13000000.0
2009-07-31 02:40:00,2.15716,2.15736,2.15714,2.15736,11000000.0
2009-07-31 02:41:00,2.15768,2.15778,2.15756,2.15756,8000000.0
2009-07-31 02:42:00,2.15709,2.15721,2.15709,2.15713,10000000.0
2009-07-31 02:43:00,2.15703,2.15703,2.15657,2.15657,8000000.0
2009-07-31 02:44:00,2.15668,2.15693,2.15668,2.15682,10000000.0
2009-07-31 02:45:00,2.15689,2.15707,2.15688,2.15693,10000000.0
2009-07-31 02:46:00,2.15697,2.15712,2.15647,2.15647,10000000.0
2009-07-31 02:47:00,2.15714,2.15735,2.15709,2.15709,8000000.0
2009-07-31 02:48:00,2.15697,2.15722,2.15697,2.15722,11000000.0
2009-07-31 02:49:00,2.15674,2.15674,2.15638,2.1564,10000000.0
2009-07-31 02:50:00,2.15657,2.15663,2.15635,2.15635,5000000.0
2009-07-31 02:51:00,2.15607,2.15607,2.15596,2.15603,5000000.0
2009-07-31 02:52:00,2.15587,2.15591,2.15565,2.1557,8000000.0
2009-07-31 02:53:00,2.15589,2.15602,2.15583,2.15602,8000000.0
2009-07-31 02:54:00,2.15599,2.15627,2.15594,2.15627,7000000.0
2009-07-31 02:55:00,2.1561,2.1561,2.1553,2.15542,8000000.0
2009-07-31 02:56:00,2.15578,2.15643,2.15565,2.15641,7000000.0
2009-07-31 02:57:00,2.15651,2.15681,2.15648,2.15652,8000000.0
2009-07-31 02:58:00,2.15633,2.15647,2.15604,2.15641,12000000.0
2009-07-31 02:59:00,2.15655,2.15664,2.15637,2.15656,19000000.0
2009-07-31 03:00:00,2.15604,2.15608,2.1559,2.1559,7000000.0
2009-07-31 03:01:00,2.15584,2.1559,2.1557,2.1559,10000000.0
2009-07-31 03:02:00,2.15568,2.15568,2.15508,2.15545,7000000.0
2009-07-31 03:03:00,2.15561,2.15575,2.15555,2.1557,11000000.0
2009-07-31 03:04:00,2.15583,2.15583,2.15554,2.15577,7000000.0
2009-07-31 03:05:00,2.15577,2.15577,2.15543,2.15575,10000000.0
2009-07-31 03:06:00,2.15577,2.15588,2.15563,2.15563,11000000.0
2009-07-31 03:07:00,2.15552,2.15587,2.15552,2.15587,5000000.0
2009-07-31 03:08:00,2.1557,2.15596,2.1557,2.15596,8000000.0
2009-07-31 03:09:00,2.15597,2.15597,2.15577,2.15586,10000000.0
2009-07-31 03:10:00,2.15594,2.15597,2.15574,2.15586,10000000.0
2009-07-31 03:11:00,2.15649,2.15649,2.15631,2.15632,8000000.0
2009-07-31 03:12:00,2.15629,2.15631,2.15623,2.15631,7000000.0
2009-07-31 03:13:00,2.15591,2.15612,2.15591,2.15612,10000000.0
2009-07-31 03:14:00,2.15595,2.156,2.15577,2.15579,16000000.0
2009-07-31 03:15:00,2.1557,2.1559,2.15495,2.15563,11000000.0
2009-07-31 03:16:00,2.15611,2.15615,2.15606,2.15612,5000000.0
2009-07-31 03:17:00,2.15621,2.15638,2.15608,2.15612,8000000.0
2009-07-31 03:18:00,2.15679,2.15768,2.15679,2.15768,6000000.0
2009-07-31 03:19:00,2.15815,2.15815,2.15751,2.15751,7000000.0
2009-07-31 03:20:00,2.15757,2.1577,2.15753,2.1577,7000000.0
2009-07-31 03:21:00,2.15836,2.15849,2.15834,2.15849,7000000.0
2009-07-31 03:22:00,2.15845,2.15845,2.15647,2.15836,8000000.0
2009-07-31 03:23:00,2.15813,2.15813,2.15755,2.15755,9000000.0
2009-07-31 03:24:00,2.15757,2.15774,2.15757,2.15774,7000000.0
2009-07-31 03:25:00,2.15779,2.15791,2.15774,2.15782,23000000.0
2009-07-31 03:26:00,2.15783,2.15783,2.15765,2.15771,9000000.0
2009-07-31 03:27:00,2.15837,2.15907,2.15837,2.15907,7000000.0
2009-07-31 03:28:00,2.15934,2.15934,2.15928,2.15929,7000000.0
2009-07-31 03:29:00,2.15917,2.15917,2.1583,2.1583,6000000.0
2009-07-31 03:30:00,2.1582,2.15873,2.1582,2.15873,10000000.0
2009-07-31 03:31:00,2.15867,2.1588,2.15867,2.1588,5000000.0
2009-07-31 03:32:00,2.15893,2.15893,2.15878,2.15884,10000000.0
2009-07-31 03:33:00,2.15903,2.15903,2.15841,2.15841,7000000.0
2009-07-31 03:34:00,2.15807,2.15807,2.15783,2.15783,11000000.0
2009-07-31 03:35:00,2.15834,2.15858,2.15824,2.15858,8000000.0
2009-07-31 03:36:00,2.15869,2.15886,2.1586,2.15886,8000000.0
2009-07-31 03:37:00,2.1587,2.15899,2.1587,2.15886,8000000.0
2009-07-31 03:38:00,2.15902,2.15904,2.15889,2.15904,8000000.0
2009-07-31 03:39:00,2.15886,2.15886,2.15863,2.15877,10000000.0
2009-07-31 03:40:00,2.15888,2.15899,2.15883,2.15883,6000000.0
2009-07-31 03:41:00,2.1589,2.15936,2.1589,2.15933,8000000.0
2009-07-31 03:42:00,2.15973,2.15983,2.15931,2.15931,7000000.0
2009-07-31 03:43:00,2.15916,2.15924,2.15898,2.15898,9000000.0
2009-07-31 03:44:00,2.15874,2.15874,2.15847,2.15852,9000000.0
2009-07-31 03:45:00,2.15895,2.15898,2.15881,2.15883,7000000.0
2009-07-31 03:46:00,2.15896,2.15896,2.1586,2.1586,8000000.0
2009-07-31 03:47:00,2.15825,2.15903,2.15822,2.15903,9000000.0
2009-07-31 03:48:00,2.15873,2.15891,2.15857,2.15881,10000000.0
2009-07-31 03:49:00,2.15869,2.1587,2.15845,2.15853,23000000.0
2009-07-31 03:50:00,2.15928,2.15936,2.15902,2.15908,7000000.0
2009-07-31 03:51:00,2.15829,2.15857,2.15821,2.15853,8000000.0
2009-07-31 03:52:00,2.15882,2.15889,2.15863,2.1588,9000000.0
2009-07-31 03:53:00,2.15861,2.15862,2.15835,2.15835,8000000.0
2009-07-31 03:54:00,2.15879,2.15879,2.15836,2.15854,9000000.0
2009-07-31 03:55:00,2.15838,2.15865,2.15838,2.15839,10000000.0
2009-07-31 03:56:00,2.15669,2.15782,2.15669,2.15776,12000000.0
2009-07-31 03:57:00,2.15786,2.15786,2.15755,2.15786,9000000.0
2009-07-31 03:58:00,2.15776,2.15777,2.15757,2.15773,8000000.0
2009-07-31 03:59:00,2.1576,2.15768,2.15744,2.15762,7000000.0
2009-07-31 04:00:00,2.15761,2.15781,2.15748,2.15781,18000000.0
2009-07-31 04:01:00,2.15759,2.15784,2.15753,2.15753,8000000.0
2009-07-31 04:02:00,2.15749,2.15772,2.1573,2.15732,25000000.0
2009-07-31 04:03:00,2.15747,2.15778,2.15737,2.15771,12000000.0
2009-07-31 04:04:00,2.15732,2.15732,2.15663,2.15663,9000000.0
2009-07-31 04:05:00,2.15719,2.1581,2.15719,2.15761,7000000.0
2009-07-31 04:06:00,2.15756,2.15786,2.15741,2.15786,11000000.0
2009-07-31 04:07:00,2.15779,2.15779,2.15776,2.15779,7000000.0
2009-07-31 04:08:00,2.1577,2.15779,2.15745,2.15745,10000000.0
2009-07-31 04:09:00,2.15755,2.15813,2.15753,2.15813,5000000.0
2009-07-31 04:10:00,2.15803,2.15844,2.15803,2.15807,9000000.0
2009-07-31 04:11:00,2.158,2.158,2.15778,2.15778,7000000.0
2009-07-31 04:12:00,2.15793,2.15802,2.15781,2.15781,6000000.0
2009-07-31 04:13:00,2.15771,2.15771,2.15752,2.15752,8000000.0
2009-07-31 04:14:00,2.15745,2.15745,2.15716,2.15716,7000000.0
2009-07-31 04:15:00,2.15726,2.15765,2.15726,2.15745,8000000.0
2009-07-31 04:16:00,2.15771,2.15809,2.15771,2.15809,8000000.0
2009-07-31 04:17:00,2.15861,2.1591,2.15861,2.1589,19000000.0
2009-07-31 04:18:00,2.15883,2.1591,2.15877,2.1591,8000000.0
2009-07-31 04:19:00,2.15897,2.15923,2.15879,2.15879,21000000.0
2009-07-31 04:20:00,2.15881,2.15929,2.15842,2.15845,11000000.0
2009-07-31 04:21:00,2.15827,2.15827,2.15817,2.15818,7000000.0
2009-07-31 04:22:00,2.15803,2.15844,2.15803,2.15835,8000000.0
2009-07-31 04:23:00,2.15847,2.15847,2.15801,2.15801,9000000.0
2009-07-31 04:24:00,2.15768,2.15789,2.15768,2.15773,12000000.0
2009-07-31 04:25:00,2.15712,2.15734,2.15687,2.15697,9000000.0
2009-07-31 04:26:00,2.15704,2.15746,2.15704,2.1572,8000000.0
2009-07-31 04:27:00,2.15729,2.15739,2.15684,2.15684,9000000.0
2009-07-31 04:28:00,2.15655,2.15659,2.15647,2.15658,14000000.0
2009-07-31 04:29:00,2.1568,2.15715,2.15669,2.15715,16000000.0
2009-07-31 04:30:00,2.15748,2.15748,2.15668,2.15668,25000000.0
2009-07-31 04:31:00,2.15618,2.15618,2.15596,2.1561,5000000.0
2009-07-31 04:32:00,2.15629,2.1572,2.15629,2.15666,12000000.0
2009-07-31 04:33:00,2.15572,2.15645,2.15572,2.15645,10000000.0
2009-07-31 04:34:00,2.15663,2.15663,2.15548,2.15548,15000000.0
2009-07-31 04:35:00,2.15566,2.15585,2.15561,2.15572,9000000.0
2009-07-31 04:36:00,2.15674,2.15697,2.15674,2.15685,7000000.0
2009-07-31 04:37:00,2.15664,2.15687,2.15662,2.15677,7000000.0
2009-07-31 04:38:00,2.15674,2.15683,2.1566,2.15673,10000000.0
2009-07-31 04:39:00,2.15596,2.15596,2.15543,2.15553,5000000.0
2009-07-31 04:40:00,2.156,2.1563,2.15591,2.1563,11000000.0
2009-07-31 04:41:00,2.15595,2.15602,2.15578,2.156,9000000.0
2009-07-31 04:42:00,2.15594,2.15596,2.15585,2.15585,11000000.0
2009-07-31 04:43:00,2.15642,2.15646,2.1564,2.15646,9000000.0
2009-07-31 04:44:00,2.15652,2.15655,2.15649,2.15653,8000000.0
2009-07-31 04:45:00,2.15648,2.15648,2.15565,2.15565,9000000.0
2009-07-31 04:46:00,2.1553,2.1553,2.15504,2.15504,7000000.0
2009-07-31 04:47:00,2.15496,2.15509,2.15475,2.15509,8000000.0
2009-07-31 04:48:00,2.15488,2.15488,2.15479,2.15484,7000000.0
2009-07-31 04:49:00,2.15462,2.15475,2.15462,2.15475,6000000.0
2009-07-31 04:50:00,2.15466,2.15466,2.15431,2.15431,7000000.0
2009-07-31 04:51:00,2.15464,2.15482,2.15453,2.15453,15000000.0
2009-07-31 04:52:00,2.15443,2.15449,2.15421,2.15421,9000000.0
2009-07-31 04:53:00,2.1537,2.15377,2.15363,2.15366,8000000.0
2009-07-31 04:54:00,2.15358,2.15358,2.15319,2.15353,11000000.0
2009-07-31 04:55:00,2.15406,2.15437,2.15385,2.15437,11000000.0
2009-07-31 04:56:00,2.15415,2.15415,2.15366,2.15402,12000000.0
2009-07-31 04:57:00,2.1537,2.1537,2.15335,2.15346,8000000.0
2009-07-31 04:58:00,2.15355,2.15375,2.15352,2.15373,9000000.0
2009-07-31 04:59:00,2.15304,2.15325,2.15235,2.15235,12000000.0
2009-07-31 05:00:00,2.15117,2.15151,2.15047,2.15151,9000000.0
2009-07-31 05:01:00,2.15145,2.15218,2.15145,2.15218,7000000.0
2009-07-31 05:02:00,2.15205,2.15213,2.15193,2.15209,7000000.0
2009-07-31 05:03:00,2.15218,2.15222,2.15218,2.15218,8000000.0
2009-07-31 05:04:00,2.15203,2.1523,2.15203,2.1523,9000000.0
2009-07-31 05:05:00,2.15254,2.15293,2.15246,2.15286,13000000.0
2009-07-31 05:06:00,2.1526,2.1526,2.15252,2.15252,8000000.0
2009-07-31 05:07:00,2.1529,2.15316,2.1529,2.15302,10000000.0
2009-07-31 05:08:00,2.153,2.153,2.15267,2.15267,6000000.0
2009-07-31 05:09:00,2.15268,2.1528,2.15268,2.1528,16000000.0
2009-07-31 05:10:00,2.15291,2.15323,2.15291,2.15323,12000000.0
2009-07-31 05:11:00,2.15298,2.15326,2.15298,2.15313,11000000.0
2009-07-31 05:12:00,2.15315,2.15325,2.15315,2.15325,16000000.0
2009-07-31 05:13:00,2.1533,2.15334,2.15304,2.15304,9000000.0
2009-07-31 05:14:00,2.15301,2.15301,2.15294,2.15294,12000000.0
2009-07-31 05:15:00,2.15293,2.15301,2.15293,2.15301,8000000.0
2009-07-31 05:16:00,2.15294,2.15294,2.15273,2.15273,11000000.0
2009-07-31 05:17:00,2.15268,2.15283,2.15264,2.15264,9000000.0
2009-07-31 05:18:00,2.15258,2.1526,2.15243,2.15243,16000000.0
2009-07-31 05:19:00,2.15251,2.15276,2.15251,2.15276,9000000.0
2009-07-31 05:20:00,2.1528,2.15298,2.15275,2.15298,11000000.0
2009-07-31 05:21:00,2.15308,2.15347,2.15308,2.15347,15000000.0
2009-07-31 05:22:00,2.15317,2.15317,2.15269,2.15277,28000000.0
2009-07-31 05:23:00,2.15278,2.15278,2.15271,2.15277,26000000.0
2009-07-31 05:24:00,2.1529,2.15337,2.1529,2.15337,27000000.0
2009-07-31 05:25:00,2.15343,2.15368,2.15329,2.15333,47000000.0
2009-07-31 05:26:00,2.15352,2.1537,2.15341,2.15346,38000000.0
2009-07-31 05:27:00,2.15354,2.1536,2.1534,2.15355,7000000.0
2009-07-31 05:28:00,2.15344,2.15356,2.15329,2.15356,22000000.0
2009-07-31 05:29:00,2.15369,2.15378,2.15365,2.15374,11000000.0
2009-07-31 05:30:00,2.1538,2.15384,2.15362,2.15362,7000000.0
2009-07-31 05:31:00,2.15323,2.15348,2.15304,2.15304,10000000.0
2009-07-31 05:32:00,2.15366,2.15378,2.15356,2.15378,10000000.0
2009-07-31 05:33:00,2.15401,2.15401,2.15384,2.15401,8000000.0
2009-07-31 05:34:00,2.15429,2.15429,2.15386,2.15414,8000000.0
2009-07-31 05:35:00,2.1542,2.15437,2.15396,2.15396,10000000.0
2009-07-31 05:36:00,2.15395,2.15409,2.15394,2.15409,15000000.0
2009-07-31 05:37:00,2.15423,2.15423,2.15362,2.15362,11000000.0
2009-07-31 05:38:00,2.1539,2.15402,2.15341,2.15341,11000000.0
2009-07-31 05:39:00,2.15339,2.15339,2.15286,2.15319,7000000.0
2009-07-31 05:40:00,2.15333,2.15347,2.15311,2.15311,5000000.0
2009-07-31 05:41:00,2.15286,2.15296,2.1528,2.1528,9000000.0
2009-07-31 05:42:00,2.15279,2.15283,2.15272,2.15283,16000000.0
2009-07-31 05:43:00,2.15297,2.15326,2.15296,2.15326,8000000.0
2009-07-31 05:44:00,2.15286,2.15295,2.15276,2.15276,9000000.0
2009-07-31 05:45:00,2.15272,2.15292,2.15272,2.15278,13000000.0
2009-07-31 05:46:00,2.15274,2.15288,2.15274,2.15288,10000000.0
2009-07-31 05:47:00,2.15289,2.15289,2.1526,2.1526,15000000.0
2009-07-31 05:48:00,2.15255,2.15257,2.15235,2.15235,11000000.0
2009-07-31 05:49:00,2.15234,2.15248,2.15234,2.15243,8000000.0
2009-07-31 05:50:00,2.15237,2.1524,2.15226,2.15231,13000000.0
2009-07-31 05:51:00,2.15248,2.15252,2.15242,2.15248,30000000.0
2009-07-31 05:52:00,2.15261,2.15305,2.15261,2.15305,15000000.0
2009-07-31 05:53:00,2.15329,2.15329,2.15282,2.15323,8000000.0
2009-07-31 05:54:00,2.15342,2.15342,2.15284,2.15304,16000000.0
2009-07-31 05:55:00,2.153,2.1533,2.153,2.15321,11000000.0
2009-07-31 05:56:00,2.15315,2.15345,2.15315,2.15334,33000000.0
2009-07-31 05:57:00,2.15336,2.15391,2.15336,2.15366,11000000.0
2009-07-31 05:58:00,2.15333,2.15333,2.15324,2.15327,19000000.0
2009-07-31 05:59:00,2.15329,2.15351,2.15329,2.15342,12000000.0
2009-07-31 06:00:00,2.15355,2.15424,2.15355,2.15424,25000000.0
2009-07-31 06:01:00,2.1541,2.1541,2.15373,2.15378,16000000.0
2009-07-31 06:02:00,2.15374,2.15374,2.15337,2.15337,13000000.0
2009-07-31 06:03:00,2.15328,2.15342,2.15325,2.15328,22000000.0
2009-07-31 06:04:00,2.15341,2.15381,2.1534,2.15358,11000000.0
2009-07-31 06:05:00,2.15376,2.15386,2.15336,2.15336,9000000.0
2009-07-31 06:06:00,2.15341,2.15378,2.15341,2.15376,8000000.0
2009-07-31 06:07:00,2.15386,2.1539,2.15376,2.15376,10000000.0
2009-07-31 06:08:00,2.15363,2.15386,2.15351,2.15386,8000000.0
2009-07-31 06:09:00,2.15412,2.15413,2.15391,2.15391,10000000.0
2009-07-31 06:10:00,2.15387,2.15391,2.15366,2.15366,8000000.0
2009-07-31 06:11:00,2.15359,2.15379,2.15359,2.15379,7000000.0
2009-07-31 06:12:00,2.15375,2.15378,2.15336,2.15336,10000000.0
2009-07-31 06:13:00,2.15331,2.15338,2.15209,2.15209,15000000.0
2009-07-31 06:14:00,2.15197,2.15197,2.15175,2.15175,10000000.0
2009-07-31 06:15:00,2.15176,2.15176,2.15155,2.15159,18000000.0
2009-07-31 06:16:00,2.15165,2.15173,2.15162,2.15171,11000000.0
2009-07-31 06:17:00,2.15156,2.15156,2.15106,2.15106,7000000.0
2009-07-31 06:18:00,2.15105,2.15114,2.15095,2.15104,13000000.0
2009-07-31 06:19:00,2.1509,2.151,2.15074,2.15094,12000000.0
2009-07-31 06:20:00,2.15101,2.1512,2.15101,2.15104,18000000.0
2009-07-31 06:21:00,2.15106,2.15149,2.15091,2.15149,26000000.0
2009-07-31 06:22:00,2.15145,2.15154,2.15114,2.15131,10000000.0
2009-07-31 06:23:00,2.15136,2.15199,2.15136,2.15199,11000000.0
2009-07-31 06:24:00,2.15205,2.15205,2.15171,2.15171,11000000.0
2009-07-31 06:25:00,2.15135,2.15166,2.15117,2.15141,10000000.0
2009-07-31 06:26:00,2.15168,2.15168,2.15152,2.15152,7000000.0
2009-07-31 06:27:00,2.15152,2.15152,2.15129,2.15147,8000000.0
2009-07-31 06:28:00,2.1509,2.1509,2.14973,2.14973,7000000.0
2009-07-31 06:29:00,2.15008,2.15023,2.15008,2.15023,9000000.0
2009-07-31 06:30:00,2.15022,2.15022,2.1499,2.1499,11000000.0
2009-07-31 06:31:00,2.14983,2.15018,2.14983,2.15018,20000000.0
2009-07-31 06:32:00,2.15027,2.15027,2.15,2.15015,31000000.0
2009-07-31 06:33:00,2.15007,2.15007,2.14991,2.14997,17000000.0
2009-07-31 06:34:00,2.15019,2.15037,2.15019,2.15033,9000000.0
2009-07-31 06:35:00,2.1503,2.1503,2.15011,2.15022,8000000.0
2009-07-31 06:36:00,2.15023,2.15029,2.14999,2.14999,10000000.0
2009-07-31 06:37:00,2.14997,2.14997,2.14961,2.14961,7000000.0
2009-07-31 06:38:00,2.14948,2.14978,2.14934,2.1496,8000000.0
2009-07-31 06:39:00,2.14966,2.14979,2.14965,2.14979,12000000.0
2009-07-31 06:40:00,2.14991,2.14991,2.14933,2.14933,7000000.0
2009-07-31 06:41:00,2.14958,2.15011,2.14958,2.1501,7000000.0
2009-07-31 06:42:00,2.15018,2.15018,2.14995,2.15008,7000000.0
2009-07-31 06:43:00,2.14999,2.15006,2.14969,2.14969,9000000.0
2009-07-31 06:44:00,2.14977,2.15011,2.14977,2.14982,11000000.0
2009-07-31 06:45:00,2.15034,2.15039,2.15006,2.15006,8000000.0
2009-07-31 06:46:00,2.14991,2.14991,2.14976,2.14976,8000000.0
2009-07-31 06:47:00,2.14978,2.1498,2.1479,2.14977,8000000.0
2009-07-31 06:48:00,2.14968,2.14978,2.1494,2.1494,8000000.0
2009-07-31 06:49:00,2.14937,2.14949,2.14927,2.14949,9000000.0
2009-07-31 06:50:00,2.1495,2.14955,2.1495,2.14953,9000000.0
2009-07-31 06:51:00,2.14955,2.14963,2.14955,2.14959,11000000.0
2009-07-31 06:52:00,2.14963,2.14978,2.14963,2.14972,7000000.0
2009-07-31 06:53:00,2.14951,2.14991,2.14951,2.14972,8000000.0
2009-07-31 06:54:00,2.1497,2.14983,2.14969,2.14983,11000000.0
2009-07-31 06:55:00,2.15021,2.1505,2.15021,2.1505,8000000.0
2009-07-31 06:56:00,2.15058,2.15066,2.14891,2.14891,13000000.0
2009-07-31 06:57:00,2.14899,2.15016,2.14899,2.15016,18000000.0
2009-07-31 06:58:00,2.15006,2.15006,2.14899,2.14949,16000000.0
2009-07-31 06:59:00,2.14997,2.15009,2.14989,2.15009,11000000.0
2009-07-31 07:00:00,2.15011,2.15011,2.14996,2.15006,8000000.0
2009-07-31 07:01:00,2.14975,2.15022,2.14959,2.15022,14000000.0
2009-07-31 07:02:00,2.15062,2.15068,2.15058,2.15068,18000000.0
2009-07-31 07:03:00,2.15038,2.15038,2.15024,2.15024,8000000.0
2009-07-31 07:04:00,2.15002,2.15002,2.14881,2.14881,8000000.0
2009-07-31 07:05:00,2.14894,2.14917,2.14893,2.14902,10000000.0
2009-07-31 07:06:00,2.14966,2.14991,2.14937,2.14937,8000000.0
2009-07-31 07:07:00,2.14889,2.14889,2.14846,2.1485,15000000.0
2009-07-31 07:08:00,2.14825,2.14876,2.14825,2.14876,18000000.0
2009-07-31 07:09:00,2.14823,2.14823,2.14814,2.14818,8000000.0
2009-07-31 07:10:00,2.14847,2.14851,2.1484,2.14843,18000000.0
2009-07-31 07:11:00,2.14852,2.14868,2.14833,2.14868,11000000.0
2009-07-31 07:12:00,2.14884,2.14885,2.14868,2.14885,11000000.0
2009-07-31 07:13:00,2.14912,2.14932,2.14895,2.14907,9000000.0
2009-07-31 07:14:00,2.14885,2.14905,2.14832,2.14853,12000000.0
2009-07-31 07:15:00,2.14908,2.14944,2.14908,2.1494,7000000.0
2009-07-31 07:16:00,2.14916,2.14916,2.14895,2.14895,12000000.0
2009-07-31 07:17:00,2.14874,2.14918,2.14874,2.14908,15000000.0
2009-07-31 07:18:00,2.14925,2.14934,2.14921,2.14925,8000000.0
2009-07-31 07:19:00,2.1493,2.1493,2.1492,2.14924,7000000.0
2009-07-31 07:20:00,2.14928,2.14954,2.14927,2.14954,9000000.0
2009-07-31 07:21:00,2.14965,2.14973,2.14958,2.14965,10000000.0
2009-07-31 07:22:00,2.14921,2.14939,2.14898,2.14906,7000000.0
2009-07-31 07:23:00,2.149,2.149,2.14839,2.14839,11000000.0
2009-07-31 07:24:00,2.14879,2.14882,2.14873,2.14877,23000000.0
2009-07-31 07:25:00,2.14884,2.14908,2.14884,2.14893,28000000.0
2009-07-31 07:26:00,2.14882,2.14882,2.14858,2.14862,14000000.0
2009-07-31 07:27:00,2.14824,2.14864,2.14824,2.14856,20000000.0
2009-07-31 07:28:00,2.14863,2.14863,2.14848,2.14848,17000000.0
2009-07-31 07:29:00,2.14889,2.14923,2.14888,2.14906,27000000.0
2009-07-31 07:30:00,2.149,2.1492,2.14896,2.14896,20000000.0
2009-07-31 07:31:00,2.14924,2.14945,2.14924,2.14925,7000000.0
2009-07-31 07:32:00,2.14929,2.14959,2.14929,2.14946,11000000.0
2009-07-31 07:33:00,2.14906,2.14917,2.14896,2.14906,22000000.0
2009-07-31 07:34:00,2.14908,2.14931,2.14896,2.14931,16000000.0
2009-07-31 07:35:00,2.14927,2.15017,2.14927,2.14983,15000000.0
2009-07-31 07:36:00,2.14998,2.15002,2.14998,2.14999,6000000.0
2009-07-31 07:37:00,2.15016,2.15037,2.14994,2.15037,12000000.0
2009-07-31 07:38:00,2.15053,2.15171,2.15042,2.15171,7000000.0
2009-07-31 07:39:00,2.15214,2.15214,2.15159,2.15187,14000000.0
2009-07-31 07:40:00,2.1517,2.1518,2.15121,2.15121,9000000.0
2009-07-31 07:41:00,2.15098,2.15151,2.15098,2.15151,24000000.0
2009-07-31 07:42:00,2.15123,2.15148,2.15123,2.15146,17000000.0
2009-07-31 07:43:00,2.15142,2.15142,2.15125,2.15131,22000000.0
2009-07-31 07:44:00,2.15158,2.15251,2.15158,2.15251,10000000.0
2009-07-31 07:45:00,2.15279,2.15279,2.15228,2.15231,15000000.0
2009-07-31 07:46:00,2.15248,2.15273,2.15248,2.15248,17000000.0
2009-07-31 07:47:00,2.15279,2.15279,2.15257,2.15257,15000000.0
2009-07-31 07:48:00,2.15255,2.15266,2.15236,2.1524,10000000.0
2009-07-31 07:49:00,2.15237,2.15252,2.15237,2.1525,20000000.0
2009-07-31 07:50:00,2.15275,2.15348,2.15275,2.15336,17000000.0
2009-07-31 07:51:00,2.15307,2.15307,2.15271,2.15271,15000000.0
2009-07-31 07:52:00,2.15241,2.15269,2.15223,2.15244,29000000.0
2009-07-31 07:53:00,2.15235,2.15243,2.15227,2.15243,13000000.0
2009-07-31 07:54:00,2.15259,2.1528,2.15255,2.1528,23000000.0
2009-07-31 07:55:00,2.15343,2.15376,2.15336,2.15336,27000000.0
2009-07-31 07:56:00,2.15372,2.15381,2.1537,2.15371,18000000.0
2009-07-31 07:57:00,2.15373,2.15413,2.15373,2.15413,20000000.0
2009-07-31 07:58:00,2.1542,2.1542,2.15315,2.15315,13000000.0
2009-07-31 07:59:00,2.15331,2.15335,2.15312,2.15335,23000000.0
2009-07-31 08:00:00,2.15301,2.1533,2.15292,2.15292,31000000.0
2009-07-31 08:01:00,2.15292,2.15296,2.15263,2.15263,13000000.0
2009-07-31 08:02:00,2.15272,2.15302,2.15272,2.15302,12000000.0
2009-07-31 08:03:00,2.1532,2.15384,2.1532,2.15347,20000000.0
2009-07-31 08:04:00,2.1533,2.15376,2.1533,2.15376,30000000.0
2009-07-31 08:05:00,2.15392,2.15392,2.15357,2.15357,9000000.0
2009-07-31 08:06:00,2.1536,2.15461,2.1536,2.15461,21000000.0
2009-07-31 08:07:00,2.15455,2.15461,2.15425,2.15454,15000000.0
2009-07-31 08:08:00,2.15413,2.15413,2.15381,2.15381,25000000.0
2009-07-31 08:09:00,2.15411,2.15411,2.154,2.15406,23000000.0
2009-07-31 08:10:00,2.15386,2.1544,2.15368,2.1544,27000000.0
2009-07-31 08:11:00,2.1542,2.1542,2.15328,2.15328,18000000.0
2009-07-31 08:12:00,2.15329,2.15354,2.15329,2.15341,22000000.0
2009-07-31 08:13:00,2.15299,2.15299,2.15246,2.15246,18000000.0
2009-07-31 08:14:00,2.15208,2.15214,2.15185,2.15212,33000000.0
2009-07-31 08:15:00,2.15215,2.15215,2.1512,2.1512,21000000.0
2009-07-31 08:16:00,2.15092,2.15092,2.15031,2.15067,21000000.0
2009-07-31 08:17:00,2.15076,2.15076,2.1504,2.15055,19000000.0
2009-07-31 08:18:00,2.15088,2.15088,2.15056,2.15056,17000000.0
2009-07-31 08:19:00,2.15066,2.15161,2.15066,2.15156,16000000.0
2009-07-31 08:20:00,2.15166,2.15229,2.15166,2.15229,13000000.0
2009-07-31 08:21:00,2.15219,2.15272,2.15219,2.15264,18000000.0
2009-07-31 08:22:00,2.15305,2.15306,2.15271,2.15271,26000000.0
2009-07-31 08:23:00,2.15289,2.15321,2.15282,2.15282,16000000.0
2009-07-31 08:24:00,2.15241,2.15273,2.15224,2.15273,28000000.0
2009-07-31 08:25:00,2.15302,2.15322,2.1528,2.15319,49000000.0
2009-07-31 08:26:00,2.15313,2.15342,2.15275,2.15342,14000000.0
2009-07-31 08:27:00,2.15423,2.15423,2.15372,2.15372,31000000.0
2009-07-31 08:28:00,2.15375,2.15431,2.15375,2.15389,28000000.0
2009-07-31 08:29:00,2.15394,2.15441,2.15393,2.15431,32000000.0
2009-07-31 08:30:00,2.15425,2.15443,2.15412,2.15433,28000000.0
2009-07-31 08:31:00,2.15428,2.15432,2.15416,2.15429,40000000.0
2009-07-31 08:32:00,2.15438,2.15438,2.15407,2.15407,51000000.0
2009-07-31 08:33:00,2.15393,2.15413,2.15388,2.15411,48000000.0
2009-07-31 08:34:00,2.15414,2.15414,2.15386,2.15399,49000000.0
2009-07-31 08:35:00,2.15381,2.15454,2.15376,2.15376,39000000.0
2009-07-31 08:36:00,2.15397,2.15447,2.15396,2.15447,12000000.0
2009-07-31 08:37:00,2.15439,2.15439,2.15334,2.15373,25000000.0
2009-07-31 08:38:00,2.15397,2.15397,2.15386,2.15386,21000000.0
2009-07-31 08:39:00,2.15375,2.15388,2.15345,2.15362,23000000.0
2009-07-31 08:40:00,2.15351,2.15368,2.15324,2.15326,36000000.0
2009-07-31 08:41:00,2.15339,2.15366,2.15339,2.15364,30000000.0
2009-07-31 08:42:00,2.15375,2.15402,2.1537,2.15402,17000000.0
2009-07-31 08:43:00,2.15354,2.15357,2.15333,2.15333,23000000.0
2009-07-31 08:44:00,2.15314,2.15314,2.15236,2.15236,17000000.0
2009-07-31 08:45:00,2.1524,2.15272,2.15238,2.15272,37000000.0
2009-07-31 08:46:00,2.15269,2.15281,2.15264,2.15281,23000000.0
2009-07-31 08:47:00,2.15318,2.15351,2.15255,2.15281,25000000.0
2009-07-31 08:48:00,2.15324,2.15354,2.1528,2.1528,36000000.0
2009-07-31 08:49:00,2.1526,2.15279,2.152,2.15201,27000000.0
2009-07-31 08:50:00,2.15239,2.15288,2.15239,2.15264,56000000.0
2009-07-31 08:51:00,2.15297,2.15304,2.15291,2.15293,32000000.0
2009-07-31 08:52:00,2.15295,2.15295,2.15247,2.15247,39000000.0
2009-07-31 08:53:00,2.15228,2.15228,2.15146,2.15146,63000000.0
2009-07-31 08:54:00,2.15165,2.15206,2.15165,2.15206,42000000.0
2009-07-31 08:55:00,2.15178,2.152,2.15134,2.152,55000000.0
2009-07-31 08:56:00,2.15254,2.15291,2.15254,2.15291,21000000.0
2009-07-31 08:57:00,2.15304,2.15337,2.15288,2.15288,23000000.0
2009-07-31 08:58:00,2.15278,2.15295,2.15278,2.15281,18000000.0
2009-07-31 08:59:00,2.1526,2.15261,2.15212,2.15261,12000000.0
2009-07-31 09:00:00,2.15274,2.15274,2.15183,2.152,26000000.0
2009-07-31 09:01:00,2.15201,2.15201,2.15174,2.15185,19000000.0
2009-07-31 09:02:00,2.1518,2.15215,2.15179,2.15197,15000000.0
2009-07-31 09:03:00,2.15157,2.15186,2.15157,2.15158,16000000.0
2009-07-31 09:04:00,2.1518,2.15204,2.15162,2.15162,22000000.0
2009-07-31 09:05:00,2.15124,2.15155,2.15124,2.15154,11000000.0
2009-07-31 09:06:00,2.15135,2.15158,2.15122,2.15153,31000000.0
2009-07-31 09:07:00,2.15156,2.15189,2.15156,2.15171,33000000.0
2009-07-31 09:08:00,2.15182,2.15182,2.15156,2.15158,17000000.0
2009-07-31 09:09:00,2.15145,2.15163,2.15145,2.15149,37000000.0
2009-07-31 09:10:00,2.1513,2.1513,2.15072,2.15081,31000000.0
2009-07-31 09:11:00,2.15064,2.15064,2.14982,2.14982,26000000.0
2009-07-31 09:12:00,2.14986,2.14987,2.14969,2.14969,41000000.0
2009-07-31 09:13:00,2.14977,2.15017,2.14974,2.15017,61000000.0
2009-07-31 09:14:00,2.1509,2.1509,2.15044,2.15044,57000000.0
2009-07-31 09:15:00,2.15046,2.15064,2.15004,2.15004,33000000.0
2009-07-31 09:16:00,2.15023,2.15114,2.15023,2.15095,39000000.0
2009-07-31 09:17:00,2.15072,2.15072,2.15017,2.15017,40000000.0
2009-07-31 09:18:00,2.15009,2.1509,2.14993,2.1509,68000000.0
2009-07-31 09:19:00,2.15103,2.15119,2.15062,2.15064,52000000.0
2009-07-31 09:20:00,2.15059,2.15123,2.15059,2.15123,37000000.0
2009-07-31 09:21:00,2.15111,2.15112,2.15077,2.15077,61000000.0
2009-07-31 09:22:00,2.15061,2.15111,2.1506,2.15111,63000000.0
2009-07-31 09:23:00,2.15114,2.15114,2.1502,2.1503,65000000.0
2009-07-31 09:24:00,2.15013,2.15041,2.14994,2.15041,47000000.0
2009-07-31 09:25:00,2.15003,2.15003,2.14933,2.14933,32000000.0
2009-07-31 09:26:00,2.14945,2.14945,2.14874,2.14893,29000000.0
2009-07-31 09:27:00,2.14887,2.14893,2.14865,2.14893,55000000.0
2009-07-31 09:28:00,2.14893,2.14911,2.14877,2.14911,46000000.0
2009-07-31 09:29:00,2.14951,2.14986,2.14937,2.14986,32000000.0
2009-07-31 09:30:00,2.15008,2.15008,2.14986,2.14993,24000000.0
2009-07-31 09:31:00,2.15,2.15066,2.15,2.15066,18000000.0
2009-07-31 09:32:00,2.15066,2.15087,2.15064,2.15084,35000000.0
2009-07-31 09:33:00,2.15067,2.15067,2.14987,2.15005,43000000.0
2009-07-31 09:34:00,2.15057,2.151,2.15057,2.151,31000000.0
2009-07-31 09:35:00,2.1511,2.1511,2.15075,2.15095,47000000.0
2009-07-31 09:36:00,2.15112,2.15112,2.15062,2.15093,34000000.0
2009-07-31 09:37:00,2.1507,2.15076,2.15058,2.15074,49000000.0
2009-07-31 09:38:00,2.15063,2.15177,2.15063,2.15177,37000000.0
2009-07-31 09:39:00,2.15183,2.15183,2.15162,2.15173,61000000.0
2009-07-31 09:40:00,2.1515,2.15155,2.15114,2.15114,46000000.0
2009-07-31 09:41:00,2.15117,2.1513,2.15109,2.1513,33000000.0
2009-07-31 09:42:00,2.15116,2.15141,2.15096,2.15141,60000000.0
2009-07-31 09:43:00,2.15162,2.1517,2.15121,2.15121,66000000.0
2009-07-31 09:44:00,2.15115,2.15115,2.15077,2.1509,21000000.0
2009-07-31 09:45:00,2.15098,2.15127,2.15098,2.15127,22000000.0
2009-07-31 09:46:00,2.15035,2.15035,2.14964,2.14964,30000000.0
2009-07-31 09:47:00,2.1493,2.1495,2.14893,2.14917,24000000.0
2009-07-31 09:48:00,2.14923,2.14925,2.14915,2.14915,34000000.0
2009-07-31 09:49:00,2.14907,2.14923,2.14879,2.14879,26000000.0
2009-07-31 09:50:00,2.1487,2.14925,2.1487,2.14925,34000000.0
2009-07-31 09:51:00,2.14928,2.14946,2.14923,2.1494,56000000.0
2009-07-31 09:52:00,2.14941,2.14973,2.1493,2.14973,38000000.0
2009-07-31 09:53:00,2.15004,2.15004,2.1495,2.14991,32000000.0
2009-07-31 09:54:00,2.14973,2.14979,2.14963,2.14977,36000000.0
2009-07-31 09:55:00,2.15027,2.15027,2.14977,2.14977,38000000.0
2009-07-31 09:56:00,2.14963,2.14963,2.14945,2.14954,38000000.0
2009-07-31 09:57:00,2.14932,2.14944,2.14931,2.14937,30000000.0
2009-07-31 09:58:00,2.14932,2.14969,2.14932,2.14953,52000000.0
2009-07-31 09:59:00,2.14933,2.1505,2.14933,2.1505,32000000.0
2009-07-31 10:00:00,2.15035,2.15042,2.15029,2.15041,39000000.0
2009-07-31 10:01:00,2.15042,2.15059,2.15042,2.15057,44000000.0
2009-07-31 10:02:00,2.15062,2.15132,2.15062,2.15131,34000000.0
2009-07-31 10:03:00,2.15138,2.15138,2.15093,2.15093,47000000.0
2009-07-31 10:04:00,2.1507,2.15085,2.15069,2.15073,32000000.0
2009-07-31 10:05:00,2.1508,2.15088,2.15072,2.15088,32000000.0
2009-07-31 10:06:00,2.15157,2.15223,2.15157,2.15217,42000000.0
2009-07-31 10:07:00,2.15187,2.15187,2.15126,2.15126,51000000.0
2009-07-31 10:08:00,2.15149,2.15149,2.15108,2.15135,54000000.0
2009-07-31 10:09:00,2.15133,2.15171,2.15133,2.15167,53000000.0
2009-07-31 10:10:00,2.15193,2.15195,2.15163,2.15179,72000000.0
2009-07-31 10:11:00,2.15172,2.15203,2.15154,2.15203,61000000.0
2009-07-31 10:12:00,2.15209,2.15218,2.152,2.15201,65000000.0
2009-07-31 10:13:00,2.15213,2.15241,2.15213,2.15217,56000000.0
2009-07-31 10:14:00,2.15218,2.15234,2.15203,2.1521,49000000.0
2009-07-31 10:15:00,2.15227,2.15248,2.15215,2.15217,46000000.0
2009-07-31 10:16:00,2.15214,2.15259,2.15211,2.15236,33000000.0
2009-07-31 10:17:00,2.15279,2.15291,2.15254,2.15291,37000000.0
2009-07-31 10:18:00,2.15308,2.15327,2.15295,2.15315,50000000.0
2009-07-31 10:19:00,2.15271,2.15271,2.15242,2.15242,59000000.0
2009-07-31 10:20:00,2.15279,2.15292,2.15262,2.1529,41000000.0
2009-07-31 10:21:00,2.1526,2.15276,2.15259,2.15273,44000000.0
2009-07-31 10:22:00,2.15292,2.153,2.15271,2.15287,47000000.0
2009-07-31 10:23:00,2.15279,2.15288,2.15276,2.15277,58000000.0
2009-07-31 10:24:00,2.15262,2.15282,2.15262,2.15282,43000000.0
2009-07-31 10:25:00,2.15279,2.153,2.15251,2.15251,60000000.0
2009-07-31 10:26:00,2.15233,2.15233,2.15216,2.15222,64000000.0
2009-07-31 10:27:00,2.15206,2.15206,2.15178,2.15178,54000000.0
2009-07-31 10:28:00,2.15194,2.15201,2.15175,2.15201,62000000.0
2009-07-31 10:29:00,2.15193,2.15241,2.15193,2.15241,61000000.0
2009-07-31 10:30:00,2.15215,2.15215,2.15176,2.15177,36000000.0
2009-07-31 10:31:00,2.1516,2.1516,2.15136,2.15143,39000000.0
2009-07-31 10:32:00,2.15131,2.15139,2.15106,2.15127,44000000.0
2009-07-31 10:33:00,2.15143,2.1518,2.15143,2.15168,18000000.0
2009-07-31 10:34:00,2.15173,2.15222,2.15173,2.15222,20000000.0
2009-07-31 10:35:00,2.15188,2.15222,2.15188,2.152,23000000.0
2009-07-31 10:36:00,2.15172,2.15216,2.15172,2.15216,32000000.0
2009-07-31 10:37:00,2.15191,2.15214,2.15191,2.15208,30000000.0
2009-07-31 10:38:00,2.15207,2.15229,2.15207,2.15223,26000000.0
2009-07-31 10:39:00,2.15212,2.1524,2.15189,2.15189,29000000.0
2009-07-31 10:40:00,2.15181,2.152,2.15169,2.15193,19000000.0
2009-07-31 10:41:00,2.15202,2.15202,2.15144,2.15144,29000000.0
2009-07-31 10:42:00,2.15128,2.15139,2.15128,2.15138,38000000.0
2009-07-31 10:43:00,2.15145,2.15173,2.15145,2.15173,27000000.0
2009-07-31 10:44:00,2.15218,2.15218,2.15196,2.152,26000000.0
2009-07-31 10:45:00,2.15187,2.15195,2.1517,2.15171,27000000.0
2009-07-31 10:46:00,2.15166,2.15166,2.15131,2.15133,35000000.0
2009-07-31 10:47:00,2.15161,2.15165,2.15143,2.15165,23000000.0
2009-07-31 10:48:00,2.15182,2.15203,2.15162,2.15203,44000000.0
2009-07-31 10:49:00,2.15217,2.15217,2.15191,2.15204,36000000.0
2009-07-31 10:50:00,2.1518,2.15198,2.15172,2.15173,47000000.0
2009-07-31 10:51:00,2.15171,2.15171,2.15154,2.1516,45000000.0
2009-07-31 10:52:00,2.15126,2.15159,2.15126,2.15133,33000000.0
2009-07-31 10:53:00,2.15144,2.15144,2.15124,2.15138,46000000.0
2009-07-31 10:54:00,2.15169,2.15213,2.15169,2.15213,35000000.0
2009-07-31 10:55:00,2.15231,2.15266,2.15231,2.15266,37000000.0
2009-07-31 10:56:00,2.15262,2.15266,2.15226,2.15226,33000000.0
2009-07-31 10:57:00,2.15159,2.15162,2.15102,2.15102,33000000.0
2009-07-31 10:58:00,2.15163,2.15228,2.15163,2.15228,26000000.0
2009-07-31 10:59:00,2.15234,2.15243,2.15217,2.15217,47000000.0
2009-07-31 11:00:00,2.15286,2.15294,2.15266,2.15274,39000000.0
2009-07-31 11:01:00,2.1531,2.1531,2.15285,2.15292,45000000.0
2009-07-31 11:02:00,2.15296,2.15328,2.1529,2.1529,17000000.0
2009-07-31 11:03:00,2.15272,2.15272,2.15252,2.15262,37000000.0
2009-07-31 11:04:00,2.15255,2.15265,2.15237,2.15238,40000000.0
2009-07-31 11:05:00,2.1524,2.1524,2.15172,2.15172,18000000.0
2009-07-31 11:06:00,2.1522,2.15231,2.15191,2.15214,19000000.0
2009-07-31 11:07:00,2.1521,2.15212,2.15194,2.15199,30000000.0
2009-07-31 11:08:00,2.15204,2.15228,2.15204,2.15228,30000000.0
2009-07-31 11:09:00,2.15229,2.15229,2.15195,2.15204,45000000.0
2009-07-31 11:10:00,2.15209,2.15248,2.15209,2.15217,35000000.0
2009-07-31 11:11:00,2.15218,2.15218,2.152,2.15217,46000000.0
2009-07-31 11:12:00,2.15209,2.15216,2.15181,2.15206,55000000.0
2009-07-31 11:13:00,2.15228,2.1523,2.15204,2.15204,59000000.0
2009-07-31 11:14:00,2.15188,2.15267,2.15188,2.15267,41000000.0
2009-07-31 11:15:00,2.15269,2.15294,2.15241,2.15294,34000000.0
2009-07-31 11:16:00,2.15297,2.15297,2.15262,2.15268,20000000.0
2009-07-31 11:17:00,2.15264,2.15283,2.15259,2.15283,57000000.0
2009-07-31 11:18:00,2.15274,2.15284,2.15246,2.15284,44000000.0
2009-07-31 11:19:00,2.15298,2.15322,2.15283,2.15311,63000000.0
2009-07-31 11:20:00,2.15319,2.15327,2.15312,2.15324,43000000.0
2009-07-31 11:21:00,2.15329,2.15335,2.15317,2.15319,34000000.0
2009-07-31 11:22:00,2.15348,2.15348,2.15305,2.15314,56000000.0
2009-07-31 11:23:00,2.15293,2.15293,2.15246,2.15259,43000000.0
2009-07-31 11:24:00,2.15264,2.15292,2.15264,2.15281,53000000.0
2009-07-31 11:25:00,2.15292,2.15323,2.15292,2.15299,29000000.0
2009-07-31 11:26:00,2.15329,2.1535,2.15329,2.15348,41000000.0
2009-07-31 11:27:00,2.15351,2.15351,2.15329,2.15344,34000000.0
2009-07-31 11:28:00,2.15314,2.15338,2.15314,2.15335,36000000.0
2009-07-31 11:29:00,2.15352,2.15374,2.15338,2.15338,43000000.0
2009-07-31 11:30:00,2.15285,2.15295,2.15279,2.15291,24000000.0
2009-07-31 11:31:00,2.15293,2.15293,2.15241,2.15249,34000000.0
2009-07-31 11:32:00,2.15269,2.15269,2.15241,2.15264,46000000.0
2009-07-31 11:33:00,2.15231,2.15231,2.15212,2.15216,41000000.0
2009-07-31 11:34:00,2.1519,2.15208,2.15187,2.15205,28000000.0
2009-07-31 11:35:00,2.15212,2.15212,2.15184,2.15186,44000000.0
2009-07-31 11:36:00,2.15188,2.15188,2.15131,2.1517,48000000.0
2009-07-31 11:37:00,2.15172,2.15173,2.15151,2.15151,50000000.0
2009-07-31 11:38:00,2.15132,2.15138,2.15122,2.15129,37000000.0
2009-07-31 11:39:00,2.15114,2.15114,2.15063,2.15065,52000000.0
2009-07-31 11:40:00,2.15052,2.15052,2.15014,2.15026,27000000.0
2009-07-31 11:41:00,2.15069,2.15069,2.15025,2.15025,49000000.0
2009-07-31 11:42:00,2.15033,2.15035,2.15027,2.15031,22000000.0
2009-07-31 11:43:00,2.15032,2.15042,2.15014,2.15022,45000000.0
2009-07-31 11:44:00,2.15014,2.15031,2.15005,2.15029,42000000.0
2009-07-31 11:45:00,2.15017,2.15017,2.14993,2.14993,41000000.0
2009-07-31 11:46:00,2.14982,2.14988,2.14963,2.14983,38000000.0
2009-07-31 11:47:00,2.14987,2.14993,2.14965,2.14993,22000000.0
2009-07-31 11:48:00,2.15036,2.15056,2.15036,2.15047,27000000.0
2009-07-31 11:49:00,2.15052,2.15059,2.15043,2.15059,41000000.0
2009-07-31 11:50:00,2.15035,2.15037,2.15004,2.15011,44000000.0
2009-07-31 11:51:00,2.1504,2.15056,2.1504,2.15056,37000000.0
2009-07-31 11:52:00,2.15067,2.15079,2.15056,2.15057,37000000.0
2009-07-31 11:53:00,2.15062,2.1508,2.15062,2.15063,33000000.0
2009-07-31 11:54:00,2.15058,2.15077,2.15058,2.15077,37000000.0
2009-07-31 11:55:00,2.15066,2.15066,2.15041,2.15042,38000000.0
2009-07-31 11:56:00,2.15057,2.15069,2.15054,2.15064,51000000.0
2009-07-31 11:57:00,2.15057,2.15079,2.15053,2.15071,29000000.0
2009-07-31 11:58:00,2.15071,2.15072,2.15049,2.15071,31000000.0
2009-07-31 11:59:00,2.15086,2.15104,2.15086,2.15091,51000000.0
2009-07-31 12:00:00,2.1508,2.15089,2.1506,2.15085,23000000.0
2009-07-31 12:01:00,2.1512,2.1512,2.15102,2.15102,24000000.0
2009-07-31 12:02:00,2.15116,2.1514,2.15116,2.15124,34000000.0
2009-07-31 12:03:00,2.1514,2.15168,2.15138,2.15168,36000000.0
2009-07-31 12:04:00,2.15179,2.15179,2.15137,2.15137,33000000.0
2009-07-31 12:05:00,2.15137,2.15182,2.15137,2.1516,26000000.0
2009-07-31 12:06:00,2.15129,2.15131,2.15094,2.15094,15000000.0
2009-07-31 12:07:00,2.15059,2.15091,2.15059,2.15071,23000000.0
2009-07-31 12:08:00,2.1507,2.1507,2.15036,2.15042,37000000.0
2009-07-31 12:09:00,2.15051,2.15097,2.15051,2.15083,11000000.0
2009-07-31 12:10:00,2.1504,2.15065,2.15028,2.15053,25000000.0
2009-07-31 12:11:00,2.15069,2.15115,2.15069,2.1511,33000000.0
2009-07-31 12:12:00,2.15133,2.15153,2.1513,2.1513,31000000.0
2009-07-31 12:13:00,2.15095,2.15097,2.15082,2.15095,24000000.0
2009-07-31 12:14:00,2.15074,2.151,2.15074,2.151,36000000.0
2009-07-31 12:15:00,2.15095,2.15106,2.15081,2.15106,29000000.0
2009-07-31 12:16:00,2.15108,2.15108,2.15072,2.15072,30000000.0
2009-07-31 12:17:00,2.15063,2.15063,2.15028,2.15028,41000000.0
2009-07-31 12:18:00,2.15045,2.15056,2.15036,2.15054,43000000.0
2009-07-31 12:19:00,2.15061,2.15066,2.15021,2.15021,37000000.0
2009-07-31 12:20:00,2.15032,2.15059,2.15013,2.15013,40000000.0
2009-07-31 12:21:00,2.15031,2.1504,2.1501,2.1504,61000000.0
2009-07-31 12:22:00,2.15039,2.15039,2.15019,2.15029,24000000.0
2009-07-31 12:23:00,2.15063,2.15083,2.15045,2.1507,23000000.0
2009-07-31 12:24:00,2.15098,2.15098,2.15059,2.15076,30000000.0
2009-07-31 12:25:00,2.15036,2.15043,2.15025,2.15034,22000000.0
2009-07-31 12:26:00,2.15038,2.15044,2.15038,2.15043,32000000.0
2009-07-31 12:27:00,2.15016,2.15017,2.15009,2.15009,25000000.0
2009-07-31 12:28:00,2.15019,2.15082,2.15019,2.15078,58000000.0
2009-07-31 12:29:00,2.15093,2.15128,2.14919,2.14919,71000000.0
2009-07-31 12:30:00,2.14845,2.15042,2.14845,2.15025,47000000.0
2009-07-31 12:31:00,2.15015,2.15034,2.15007,2.15034,55000000.0
2009-07-31 12:32:00,2.15016,2.15037,2.15016,2.15035,32000000.0
2009-07-31 12:33:00,2.15073,2.15081,2.15073,2.15076,40000000.0
2009-07-31 12:34:00,2.15075,2.15075,2.15011,2.15011,14000000.0
2009-07-31 12:35:00,2.15019,2.1503,2.15019,2.15025,20000000.0
2009-07-31 12:36:00,2.1503,2.15044,2.15022,2.15044,36000000.0
2009-07-31 12:37:00,2.1506,2.15063,2.15053,2.15057,22000000.0
2009-07-31 12:38:00,2.15016,2.15031,2.14991,2.15014,12000000.0
2009-07-31 12:39:00,2.14935,2.14935,2.14848,2.14848,20000000.0
2009-07-31 12:40:00,2.14837,2.14868,2.14837,2.14868,16000000.0
2009-07-31 12:41:00,2.14898,2.14929,2.14864,2.14929,10000000.0
2009-07-31 12:42:00,2.14977,2.14993,2.14977,2.14991,26000000.0
2009-07-31 12:43:00,2.14968,2.14968,2.14955,2.14955,9000000.0
2009-07-31 12:44:00,2.14936,2.14952,2.14933,2.14948,21000000.0
2009-07-31 12:45:00,2.14957,2.14957,2.1493,2.1493,30000000.0
2009-07-31 12:46:00,2.14929,2.14947,2.14929,2.14937,41000000.0
2009-07-31 12:47:00,2.14936,2.14942,2.14936,2.14942,26000000.0
2009-07-31 12:48:00,2.14958,2.14967,2.14956,2.14962,27000000.0
2009-07-31 12:49:00,2.14968,2.14969,2.14929,2.14929,36000000.0
2009-07-31 12:50:00,2.14944,2.15011,2.14944,2.15,34000000.0
2009-07-31 12:51:00,2.15,2.15021,2.14999,2.15021,25000000.0
2009-07-31 12:52:00,2.15028,2.15028,2.15013,2.15013,26000000.0
2009-07-31 12:53:00,2.15037,2.15053,2.1499,2.1499,16000000.0
2009-07-31 12:54:00,2.14965,2.14965,2.14936,2.14946,28000000.0
2009-07-31 12:55:00,2.14968,2.15003,2.14954,2.15003,29000000.0
2009-07-31 12:56:00,2.15033,2.15033,2.14989,2.14993,30000000.0
2009-07-31 12:57:00,2.1498,2.1498,2.14936,2.1495,26000000.0
2009-07-31 12:58:00,2.14943,2.14982,2.14937,2.14982,14000000.0
2009-07-31 12:59:00,2.15011,2.15011,2.1496,2.1496,32000000.0
2009-07-31 13:00:00,2.14953,2.14969,2.14926,2.14969,20000000.0
2009-07-31 13:01:00,2.15004,2.15042,2.15004,2.15042,31000000.0
2009-07-31 13:02:00,2.1504,2.1504,2.1496,2.14974,12000000.0
2009-07-31 13:03:00,2.14937,2.14967,2.14937,2.14951,21000000.0
2009-07-31 13:04:00,2.14973,2.14992,2.14967,2.14982,7000000.0
2009-07-31 13:05:00,2.14982,2.14985,2.14948,2.14951,17000000.0
2009-07-31 13:06:00,2.14969,2.14991,2.14969,2.14979,22000000.0
2009-07-31 13:07:00,2.14989,2.15032,2.14987,2.15032,17000000.0
2009-07-31 13:08:00,2.15063,2.15095,2.15063,2.15086,37000000.0
2009-07-31 13:09:00,2.15081,2.15087,2.15054,2.15072,33000000.0
2009-07-31 13:10:00,2.15087,2.15111,2.15081,2.15111,32000000.0
2009-07-31 13:11:00,2.15117,2.15121,2.15093,2.1512,21000000.0
2009-07-31 13:12:00,2.15085,2.1509,2.15085,2.1509,7000000.0
2009-07-31 13:13:00,2.1508,2.1508,2.15025,2.15025,11000000.0
2009-07-31 13:14:00,2.15011,2.15016,2.15004,2.15016,33000000.0
2009-07-31 13:15:00,2.15011,2.15011,2.14989,2.15003,25000000.0
2009-07-31 13:16:00,2.14991,2.15019,2.14991,2.14992,20000000.0
2009-07-31 13:17:00,2.14992,2.15006,2.14991,2.14991,19000000.0
2009-07-31 13:18:00,2.14976,2.1499,2.14975,2.14975,41000000.0
2009-07-31 13:19:00,2.14997,2.15065,2.14997,2.15065,36000000.0
2009-07-31 13:20:00,2.15042,2.15052,2.15042,2.1505,36000000.0
2009-07-31 13:21:00,2.15067,2.15082,2.15046,2.15082,54000000.0
2009-07-31 13:22:00,2.15065,2.15089,2.15065,2.15081,41000000.0
2009-07-31 13:23:00,2.15058,2.15058,2.15035,2.15035,11000000.0
2009-07-31 13:24:00,2.15022,2.15044,2.15022,2.15044,23000000.0
2009-07-31 13:25:00,2.15053,2.15066,2.15052,2.15064,25000000.0
2009-07-31 13:26:00,2.15088,2.15155,2.15088,2.15155,20000000.0
2009-07-31 13:27:00,2.15177,2.15195,2.15173,2.15183,32000000.0
2009-07-31 13:28:00,2.15224,2.15245,2.15224,2.15231,26000000.0
2009-07-31 13:29:00,2.1525,2.15305,2.1525,2.15305,25000000.0
2009-07-31 13:30:00,2.15327,2.15327,2.15269,2.15283,16000000.0
2009-07-31 13:31:00,2.1533,2.1533,2.15278,2.15298,21000000.0
2009-07-31 13:32:00,2.15282,2.15296,2.15236,2.15296,28000000.0
2009-07-31 13:33:00,2.15342,2.15342,2.15308,2.15308,18000000.0
2009-07-31 13:34:00,2.1533,2.15373,2.1533,2.15354,35000000.0
2009-07-31 13:35:00,2.1539,2.15405,2.1538,2.15395,10000000.0
2009-07-31 13:36:00,2.15412,2.15412,2.15389,2.15389,40000000.0
2009-07-31 13:37:00,2.15371,2.15385,2.15366,2.1537,22000000.0
2009-07-31 13:38:00,2.1537,2.1537,2.15317,2.15338,39000000.0
2009-07-31 13:39:00,2.15336,2.15336,2.15288,2.15288,32000000.0
2009-07-31 13:40:00,2.15247,2.15274,2.15246,2.15253,35000000.0
2009-07-31 13:41:00,2.1523,2.1523,2.1518,2.1518,27000000.0
2009-07-31 13:42:00,2.15184,2.15205,2.15183,2.15183,32000000.0
2009-07-31 13:43:00,2.15202,2.1522,2.15198,2.15202,26000000.0
2009-07-31 13:44:00,2.15173,2.15196,2.15172,2.1518,25000000.0
2009-07-31 13:45:00,2.1517,2.15172,2.15157,2.15172,21000000.0
2009-07-31 13:46:00,2.15165,2.15167,2.15145,2.15167,13000000.0
2009-07-31 13:47:00,2.15154,2.15164,2.15139,2.15142,22000000.0
2009-07-31 13:48:00,2.1519,2.15288,2.1519,2.15288,21000000.0
2009-07-31 13:49:00,2.15249,2.15276,2.15226,2.15276,24000000.0
2009-07-31 13:50:00,2.15345,2.15374,2.15322,2.15374,27000000.0
2009-07-31 13:51:00,2.15357,2.15379,2.15357,2.15377,27000000.0
2009-07-31 13:52:00,2.15383,2.15391,2.15359,2.15384,31000000.0
2009-07-31 13:53:00,2.15402,2.15408,2.15374,2.1538,31000000.0
2009-07-31 13:54:00,2.15381,2.15383,2.15366,2.15383,28000000.0
2009-07-31 13:55:00,2.15394,2.15412,2.15371,2.15412,33000000.0
2009-07-31 13:56:00,2.15435,2.15435,2.15399,2.15423,23000000.0
2009-07-31 13:57:00,2.15402,2.15408,2.15381,2.15387,19000000.0
2009-07-31 13:58:00,2.15388,2.1539,2.15371,2.15384,30000000.0
2009-07-31 13:59:00,2.15389,2.15397,2.15382,2.15394,39000000.0
2009-07-31 14:00:00,2.15426,2.1543,2.15414,2.1543,30000000.0
2009-07-31 14:01:00,2.15438,2.15475,2.15438,2.15475,16000000.0
2009-07-31 14:02:00,2.15485,2.15527,2.15472,2.15527,34000000.0
2009-07-31 14:03:00,2.1554,2.1554,2.15491,2.15501,24000000.0
2009-07-31 14:04:00,2.15524,2.15524,2.15433,2.15465,20000000.0
2009-07-31 14:05:00,2.1548,2.15583,2.1548,2.15583,31000000.0
2009-07-31 14:06:00,2.15603,2.15611,2.15565,2.15611,28000000.0
2009-07-31 14:07:00,2.15644,2.15644,2.15596,2.15634,32000000.0
2009-07-31 14:08:00,2.15639,2.15657,2.15615,2.15657,22000000.0
2009-07-31 14:09:00,2.15658,2.15658,2.15635,2.15635,15000000.0
2009-07-31 14:10:00,2.15606,2.15639,2.15606,2.15639,24000000.0
2009-07-31 14:11:00,2.15656,2.15715,2.15652,2.15715,22000000.0
2009-07-31 14:12:00,2.15725,2.15731,2.15724,2.15725,17000000.0
2009-07-31 14:13:00,2.15722,2.15734,2.15703,2.15722,19000000.0
2009-07-31 14:14:00,2.15659,2.15707,2.15659,2.15707,22000000.0
2009-07-31 14:15:00,2.15667,2.15716,2.15649,2.15702,26000000.0
2009-07-31 14:16:00,2.15677,2.15683,2.1566,2.15664,10000000.0
2009-07-31 14:17:00,2.15651,2.15673,2.15647,2.15665,8000000.0
2009-07-31 14:18:00,2.15701,2.15722,2.15695,2.15695,13000000.0
2009-07-31 14:19:00,2.15703,2.15725,2.15703,2.15711,29000000.0
2009-07-31 14:20:00,2.15709,2.15715,2.15695,2.15695,15000000.0
2009-07-31 14:21:00,2.15665,2.15673,2.15654,2.15665,18000000.0
2009-07-31 14:22:00,2.15654,2.15654,2.15629,2.15647,10000000.0
2009-07-31 14:23:00,2.15641,2.15661,2.15635,2.15635,24000000.0
2009-07-31 14:24:00,2.15622,2.1563,2.15596,2.15596,17000000.0
2009-07-31 14:25:00,2.15562,2.15562,2.15538,2.15542,31000000.0
2009-07-31 14:26:00,2.15538,2.15556,2.15525,2.15525,14000000.0
2009-07-31 14:27:00,2.15566,2.15608,2.15566,2.15607,14000000.0
2009-07-31 14:28:00,2.15593,2.15593,2.15505,2.15505,9000000.0
2009-07-31 14:29:00,2.15492,2.15493,2.15471,2.15471,7000000.0
2009-07-31 14:30:00,2.15516,2.15516,2.15407,2.15516,17000000.0
2009-07-31 14:31:00,2.1561,2.15676,2.15605,2.15676,21000000.0
2009-07-31 14:32:00,2.15655,2.15805,2.15655,2.15789,8000000.0
2009-07-31 14:33:00,2.15818,2.15818,2.15801,2.15817,10000000.0
2009-07-31 14:34:00,2.15742,2.15742,2.15707,2.15707,5000000.0
2009-07-31 14:35:00,2.15737,2.15819,2.15721,2.15819,7000000.0
2009-07-31 14:36:00,2.15885,2.15917,2.15882,2.15882,8000000.0
2009-07-31 14:37:00,2.15877,2.15938,2.15863,2.15938,11000000.0
2009-07-31 14:38:00,2.15935,2.1595,2.15935,2.1595,7000000.0
2009-07-31 14:39:00,2.15962,2.15962,2.15843,2.15843,8000000.0
2009-07-31 14:40:00,2.15717,2.15722,2.15695,2.15695,8000000.0
2009-07-31 14:41:00,2.15673,2.15673,2.1564,2.15643,10000000.0
2009-07-31 14:42:00,2.15631,2.15631,2.15566,2.15566,9000000.0
2009-07-31 14:43:00,2.15564,2.15691,2.15564,2.15691,8000000.0
2009-07-31 14:44:00,2.15638,2.15653,2.15555,2.15555,8000000.0
2009-07-31 14:45:00,2.15533,2.15535,2.15495,2.15495,6000000.0
2009-07-31 14:46:00,2.15469,2.15541,2.15469,2.15533,9000000.0
2009-07-31 14:47:00,2.15531,2.15532,2.1547,2.1547,8000000.0
2009-07-31 14:48:00,2.15472,2.15504,2.15472,2.15504,8000000.0
2009-07-31 14:49:00,2.15541,2.15594,2.15541,2.1559,9000000.0
2009-07-31 14:50:00,2.1558,2.15709,2.15571,2.15709,7000000.0
2009-07-31 14:51:00,2.1567,2.1567,2.15641,2.15649,10000000.0
2009-07-31 14:52:00,2.15642,2.15707,2.15642,2.15707,5000000.0
2009-07-31 14:53:00,2.15743,2.15756,2.15725,2.1575,7000000.0
2009-07-31 14:54:00,2.1568,2.15711,2.1568,2.15693,8000000.0
2009-07-31 14:55:00,2.1573,2.1573,2.15695,2.15701,7000000.0
2009-07-31 14:56:00,2.15739,2.15804,2.15739,2.15804,8000000.0
2009-07-31 14:57:00,2.1577,2.1577,2.15675,2.15675,7000000.0
2009-07-31 14:58:00,2.1563,2.15638,2.15609,2.15618,8000000.0
2009-07-31 14:59:00,2.15676,2.15676,2.15628,2.15628,8000000.0
2009-07-31 15:00:00,2.15618,2.15618,2.15568,2.15568,7000000.0
2009-07-31 15:01:00,2.15537,2.15568,2.15535,2.15558,8000000.0
2009-07-31 15:02:00,2.15535,2.15624,2.15535,2.15624,7000000.0
2009-07-31 15:03:00,2.1562,2.15642,2.15615,2.15615,7000000.0
2009-07-31 15:04:00,2.15586,2.15594,2.15548,2.15582,8000000.0
2009-07-31 15:05:00,2.1562,2.1569,2.1562,2.1569,7000000.0
2009-07-31 15:06:00,2.15745,2.15793,2.15745,2.15793,8000000.0
2009-07-31 15:07:00,2.15818,2.15836,2.15769,2.1578,11000000.0
2009-07-31 15:08:00,2.15727,2.15749,2.15725,2.15748,8000000.0
2009-07-31 15:09:00,2.15735,2.15766,2.15723,2.15763,7000000.0
2009-07-31 15:10:00,2.15797,2.15827,2.15783,2.15783,7000000.0
2009-07-31 15:11:00,2.158,2.15851,2.158,2.15833,11000000.0
2009-07-31 15:12:00,2.15847,2.1587,2.15845,2.1587,10000000.0
2009-07-31 15:13:00,2.15798,2.15813,2.15782,2.15794,9000000.0
2009-07-31 15:14:00,2.15804,2.1582,2.15756,2.15767,10000000.0
2009-07-31 15:15:00,2.15751,2.15791,2.15751,2.15791,8000000.0
2009-07-31 15:16:00,2.15763,2.15771,2.15693,2.15693,9000000.0
2009-07-31 15:17:00,2.15664,2.15667,2.15642,2.15667,5000000.0
2009-07-31 15:18:00,2.15755,2.15756,2.15657,2.15657,8000000.0
2009-07-31 15:19:00,2.15578,2.15593,2.15512,2.15512,7000000.0
2009-07-31 15:20:00,2.15459,2.15475,2.15443,2.15453,9000000.0
2009-07-31 15:21:00,2.15474,2.15482,2.15449,2.1546,8000000.0
2009-07-31 15:22:00,2.15499,2.15501,2.15481,2.15491,9000000.0
2009-07-31 15:23:00,2.15496,2.15496,2.1546,2.15462,8000000.0
2009-07-31 15:24:00,2.15446,2.15446,2.15429,2.15442,8000000.0
2009-07-31 15:25:00,2.15407,2.15486,2.15393,2.15486,7000000.0
2009-07-31 15:26:00,2.15444,2.15444,2.15387,2.1541,7000000.0
2009-07-31 15:27:00,2.1538,2.1538,2.15319,2.1533,7000000.0
2009-07-31 15:28:00,2.15381,2.15384,2.15353,2.15353,11000000.0
2009-07-31 15:29:00,2.15342,2.15366,2.15335,2.15366,7000000.0
2009-07-31 15:30:00,2.15342,2.15389,2.15341,2.15389,6000000.0
2009-07-31 15:31:00,2.15434,2.15476,2.15415,2.15457,9000000.0
2009-07-31 15:32:00,2.15436,2.15436,2.15363,2.1539,10000000.0
2009-07-31 15:33:00,2.15399,2.15423,2.15392,2.15423,8000000.0
2009-07-31 15:34:00,2.1544,2.15445,2.15425,2.15426,6000000.0
2009-07-31 15:35:00,2.154,2.1542,2.1539,2.1542,7000000.0
2009-07-31 15:36:00,2.15434,2.15481,2.15426,2.15481,7000000.0
2009-07-31 15:37:00,2.15499,2.15499,2.15454,2.15466,8000000.0
2009-07-31 15:38:00,2.15247,2.15453,2.15247,2.15446,7000000.0
2009-07-31 15:39:00,2.15432,2.15432,2.1538,2.15425,10000000.0
2009-07-31 15:40:00,2.15455,2.15455,2.15421,2.15421,9000000.0
2009-07-31 15:41:00,2.1546,2.15475,2.15457,2.15466,11000000.0
2009-07-31 15:42:00,2.154,2.154,2.15315,2.15315,8000000.0
2009-07-31 15:43:00,2.15278,2.15278,2.15241,2.15273,8000000.0
2009-07-31 15:44:00,2.15298,2.15343,2.15266,2.15343,8000000.0
2009-07-31 15:45:00,2.15348,2.15391,2.15348,2.15352,8000000.0
2009-07-31 15:46:00,2.15282,2.15321,2.15282,2.15287,10000000.0
2009-07-31 15:47:00,2.15276,2.15316,2.15276,2.15316,7000000.0
2009-07-31 15:48:00,2.15345,2.15371,2.15345,2.1537,7000000.0
2009-07-31 15:49:00,2.15373,2.15426,2.15373,2.15426,6000000.0
2009-07-31 15:50:00,2.15498,2.15503,2.15358,2.15358,8000000.0
2009-07-31 15:51:00,2.15359,2.15556,2.15359,2.15556,9000000.0
2009-07-31 15:52:00,2.15581,2.15581,2.15531,2.15531,7000000.0
2009-07-31 15:53:00,2.15501,2.15508,2.15444,2.15445,7000000.0
2009-07-31 15:54:00,2.15428,2.15445,2.15413,2.15413,11000000.0
2009-07-31 15:55:00,2.15426,2.15426,2.15361,2.15363,9000000.0
2009-07-31 15:56:00,2.15352,2.15359,2.15337,2.15347,7000000.0
2009-07-31 15:57:00,2.15335,2.15335,2.15257,2.15257,10000000.0
2009-07-31 15:58:00,2.15262,2.15364,2.15262,2.15364,10000000.0
2009-07-31 15:59:00,2.15544,2.15594,2.15544,2.15594,7000000.0
2009-07-31 16:00:00,2.15636,2.15692,2.15636,2.1569,7000000.0
2009-07-31 16:01:00,2.15757,2.15856,2.15755,2.15856,9000000.0
2009-07-31 16:02:00,2.15862,2.15874,2.15799,2.15799,8000000.0
2009-07-31 16:03:00,2.15747,2.15747,2.15659,2.15659,11000000.0
2009-07-31 16:04:00,2.15672,2.15672,2.15515,2.15515,8000000.0
2009-07-31 16:05:00,2.15499,2.15609,2.15499,2.15604,9000000.0
2009-07-31 16:06:00,2.15582,2.15582,2.15524,2.15524,10000000.0
2009-07-31 16:07:00,2.15477,2.15477,2.15425,2.15425,10000000.0
2009-07-31 16:08:00,2.15455,2.15545,2.1541,2.15545,8000000.0
2009-07-31 16:09:00,2.15531,2.15541,2.15398,2.15398,7000000.0
2009-07-31 16:10:00,2.15393,2.15403,2.15342,2.15342,7000000.0
2009-07-31 16:11:00,2.15308,2.15493,2.15308,2.15493,10000000.0
2009-07-31 16:12:00,2.15542,2.1558,2.15542,2.1555,9000000.0
2009-07-31 16:13:00,2.15618,2.15677,2.15618,2.15676,7000000.0
2009-07-31 16:14:00,2.1562,2.1562,2.15533,2.15533,11000000.0
2009-07-31 16:15:00,2.15599,2.15605,2.1557,2.15579,7000000.0
2009-07-31 16:16:00,2.15514,2.15531,2.15501,2.15527,7000000.0
2009-07-31 16:17:00,2.15418,2.1549,2.15418,2.1549,11000000.0
2009-07-31 16:18:00,2.15505,2.15505,2.15285,2.15285,11000000.0
2009-07-31 16:19:00,2.15332,2.15437,2.15332,2.15434,11000000.0
2009-07-31 16:20:00,2.15476,2.1551,2.15476,2.155,9000000.0
2009-07-31 16:21:00,2.15517,2.15517,2.15486,2.15504,9000000.0
2009-07-31 16:22:00,2.15538,2.15567,2.15515,2.15543,8000000.0
2009-07-31 16:23:00,2.15538,2.1554,2.15491,2.15526,8000000.0
2009-07-31 16:24:00,2.15558,2.15563,2.15541,2.15559,10000000.0
2009-07-31 16:25:00,2.15575,2.15608,2.15575,2.15581,7000000.0
2009-07-31 16:26:00,2.15627,2.15665,2.15597,2.15665,7000000.0
2009-07-31 16:27:00,2.15669,2.15669,2.15598,2.15598,11000000.0
2009-07-31 16:28:00,2.15533,2.15533,2.15504,2.15506,11000000.0
2009-07-31 16:29:00,2.15464,2.15483,2.15461,2.15469,7000000.0
2009-07-31 16:30:00,2.15433,2.15433,2.15384,2.15409,8000000.0
2009-07-31 16:31:00,2.1543,2.155,2.1543,2.155,7000000.0
2009-07-31 16:32:00,2.15485,2.15509,2.15481,2.15509,8000000.0
2009-07-31 16:33:00,2.15463,2.15464,2.15434,2.15441,11000000.0
2009-07-31 16:34:00,2.15441,2.15492,2.15441,2.15492,8000000.0
2009-07-31 16:35:00,2.15463,2.1548,2.1546,2.1546,7000000.0
2009-07-31 16:36:00,2.15461,2.15463,2.15425,2.15425,8000000.0
2009-07-31 16:37:00,2.15431,2.15508,2.15431,2.15508,8000000.0
2009-07-31 16:38:00,2.15533,2.15534,2.15502,2.15507,7000000.0
2009-07-31 16:39:00,2.15509,2.15544,2.15501,2.15527,8000000.0
2009-07-31 16:40:00,2.15501,2.15512,2.15488,2.15494,11000000.0
2009-07-31 16:41:00,2.1551,2.15511,2.15481,2.15484,10000000.0
2009-07-31 16:42:00,2.15517,2.15593,2.15517,2.15591,7000000.0
2009-07-31 16:43:00,2.15544,2.15544,2.15463,2.15474,7000000.0
2009-07-31 16:44:00,2.15402,2.15402,2.15371,2.15394,7000000.0
2009-07-31 16:45:00,2.15372,2.15415,2.15372,2.15393,11000000.0
2009-07-31 16:46:00,2.15407,2.15493,2.15407,2.15484,11000000.0
2009-07-31 16:47:00,2.15433,2.15433,2.1542,2.15423,7000000.0
2009-07-31 16:48:00,2.1546,2.15488,2.1544,2.1544,10000000.0
2009-07-31 16:49:00,2.15487,2.15491,2.15454,2.15466,8000000.0
2009-07-31 16:50:00,2.15444,2.15458,2.15433,2.15458,8000000.0
2009-07-31 16:51:00,2.15456,2.15488,2.15454,2.1548,9000000.0
2009-07-31 16:52:00,2.15439,2.15458,2.15428,2.15428,7000000.0
2009-07-31 16:53:00,2.15372,2.15372,2.15318,2.15318,6000000.0
2009-07-31 16:54:00,2.15372,2.15388,2.15369,2.15379,7000000.0
2009-07-31 16:55:00,2.15365,2.15365,2.15325,2.15344,11000000.0
2009-07-31 16:56:00,2.15308,2.15308,2.15264,2.15264,11000000.0
2009-07-31 16:57:00,2.15239,2.15259,2.15225,2.15259,7000000.0
2009-07-31 16:58:00,2.15221,2.15221,2.1519,2.15201,8000000.0
2009-07-31 16:59:00,2.15074,2.15244,2.15074,2.15244,7000000.0
2009-07-31 17:00:00,2.15301,2.15321,2.15281,2.15281,5000000.0
2009-07-31 17:01:00,2.15347,2.15355,2.1534,2.1534,7000000.0
2009-07-31 17:02:00,2.1537,2.15384,2.15355,2.15374,8000000.0
2009-07-31 17:03:00,2.15374,2.15408,2.15224,2.15398,7000000.0
2009-07-31 17:04:00,2.154,2.15438,2.15398,2.15438,7000000.0
2009-07-31 17:05:00,2.15432,2.15456,2.15423,2.15456,10000000.0
2009-07-31 17:06:00,2.15423,2.15519,2.15423,2.15519,9000000.0
2009-07-31 17:07:00,2.15522,2.15578,2.15522,2.15549,8000000.0
2009-07-31 17:08:00,2.15539,2.15542,2.15518,2.15542,9000000.0
2009-07-31 17:09:00,2.15519,2.15551,2.15519,2.15551,8000000.0
2009-07-31 17:10:00,2.15565,2.1557,2.1555,2.1557,9000000.0
2009-07-31 17:11:00,2.15569,2.1558,2.15532,2.15532,8000000.0
2009-07-31 17:12:00,2.15539,2.1559,2.15497,2.1559,7000000.0
2009-07-31 17:13:00,2.15551,2.15551,2.15471,2.15471,8000000.0
2009-07-31 17:14:00,2.15467,2.15474,2.15419,2.15419,8000000.0
2009-07-31 17:15:00,2.15383,2.15448,2.15383,2.15433,7000000.0
2009-07-31 17:16:00,2.15404,2.15424,2.15403,2.15424,10000000.0
2009-07-31 17:17:00,2.15466,2.15536,2.15466,2.15536,7000000.0
2009-07-31 17:18:00,2.15591,2.15611,2.15569,2.15595,9000000.0
2009-07-31 17:19:00,2.15617,2.15625,2.15566,2.15566,7000000.0
2009-07-31 17:20:00,2.15563,2.15563,2.15492,2.15492,8000000.0
2009-07-31 17:21:00,2.15482,2.15558,2.15482,2.15558,10000000.0
2009-07-31 17:22:00,2.15587,2.15594,2.1553,2.1553,8000000.0
2009-07-31 17:23:00,2.1551,2.15587,2.1551,2.15587,8000000.0
2009-07-31 17:24:00,2.15638,2.15638,2.15592,2.15627,7000000.0
2009-07-31 17:25:00,2.15648,2.15648,2.15588,2.15588,7000000.0
2009-07-31 17:26:00,2.15609,2.15645,2.15609,2.15635,7000000.0
2009-07-31 17:27:00,2.15682,2.15688,2.15668,2.15688,9000000.0
2009-07-31 17:28:00,2.15721,2.158,2.1571,2.158,7000000.0
2009-07-31 17:29:00,2.15829,2.15829,2.15802,2.15802,8000000.0
2009-07-31 17:30:00,2.15901,2.15924,2.15893,2.15918,8000000.0
2009-07-31 17:31:00,2.15909,2.15929,2.15887,2.15917,9000000.0
2009-07-31 17:32:00,2.15893,2.15941,2.15861,2.15941,8000000.0
2009-07-31 17:33:00,2.15981,2.16095,2.15981,2.16073,11000000.0
2009-07-31 17:34:00,2.16058,2.16058,2.16018,2.16018,9000000.0
2009-07-31 17:35:00,2.16009,2.16009,2.15922,2.15922,7000000.0
2009-07-31 17:36:00,2.15874,2.1589,2.15784,2.15784,7000000.0
2009-07-31 17:37:00,2.15737,2.15737,2.15699,2.15699,7000000.0
2009-07-31 17:38:00,2.15738,2.15738,2.15687,2.15705,8000000.0
2009-07-31 17:39:00,2.15736,2.15795,2.15736,2.15795,7000000.0
2009-07-31 17:40:00,2.15835,2.1586,2.15835,2.15838,9000000.0
2009-07-31 17:41:00,2.15847,2.15864,2.15844,2.15863,8000000.0
2009-07-31 17:42:00,2.15902,2.15966,2.15902,2.15966,11000000.0
2009-07-31 17:43:00,2.15961,2.15961,2.15906,2.15908,7000000.0
2009-07-31 17:44:00,2.15963,2.15983,2.15956,2.15975,10000000.0
2009-07-31 17:45:00,2.15979,2.15979,2.15923,2.15926,7000000.0
2009-07-31 17:46:00,2.15922,2.15925,2.15915,2.15915,8000000.0
2009-07-31 17:47:00,2.15942,2.15982,2.15926,2.15982,8000000.0
2009-07-31 17:48:00,2.15989,2.16011,2.1598,2.16011,7000000.0
2009-07-31 17:49:00,2.16004,2.16004,2.15979,2.15979,7000000.0
2009-07-31 17:50:00,2.15996,2.16039,2.15996,2.16036,7000000.0
2009-07-31 17:51:00,2.16012,2.16012,2.15966,2.15966,7000000.0
2009-07-31 17:52:00,2.15902,2.15902,2.15877,2.15902,7000000.0
2009-07-31 17:53:00,2.15854,2.15854,2.15822,2.15853,7000000.0
2009-07-31 17:54:00,2.15876,2.15878,2.15824,2.15855,11000000.0
2009-07-31 17:55:00,2.15853,2.1603,2.15853,2.1603,7000000.0
2009-07-31 17:56:00,2.16012,2.16012,2.15878,2.15878,7000000.0
2009-07-31 17:57:00,2.15921,2.15993,2.15914,2.15993,10000000.0
2009-07-31 17:58:00,2.1601,2.16047,2.15989,2.15989,10000000.0
2009-07-31 17:59:00,2.1608,2.16247,2.1608,2.16247,10000000.0
2009-07-31 18:00:00,2.16195,2.16269,2.16195,2.16269,10000000.0
2009-07-31 18:01:00,2.16323,2.16449,2.16323,2.16431,8000000.0
2009-07-31 18:02:00,2.16393,2.16401,2.16369,2.16399,8000000.0
2009-07-31 18:03:00,2.16444,2.16444,2.16355,2.16355,10000000.0
2009-07-31 18:04:00,2.16281,2.16302,2.1626,2.1626,8000000.0
2009-07-31 18:05:00,2.16241,2.16273,2.16241,2.16257,10000000.0
2009-07-31 18:06:00,2.16267,2.16284,2.16237,2.16237,10000000.0
2009-07-31 18:07:00,2.16197,2.16197,2.16145,2.16145,8000000.0
2009-07-31 18:08:00,2.16102,2.16102,2.16028,2.16028,8000000.0
2009-07-31 18:09:00,2.16025,2.16034,2.16001,2.16015,8000000.0
2009-07-31 18:10:00,2.15941,2.15941,2.15881,2.15881,11000000.0
2009-07-31 18:11:00,2.15903,2.15905,2.15863,2.15875,7000000.0
2009-07-31 18:12:00,2.15855,2.15875,2.15844,2.15871,9000000.0
2009-07-31 18:13:00,2.15861,2.1592,2.15861,2.15862,11000000.0
2009-07-31 18:14:00,2.15855,2.15855,2.15822,2.15824,6000000.0
2009-07-31 18:15:00,2.15821,2.15901,2.15821,2.15873,8000000.0
2009-07-31 18:16:00,2.15912,2.15969,2.15895,2.15895,11000000.0
2009-07-31 18:17:00,2.15736,2.15758,2.15704,2.15758,6000000.0
2009-07-31 18:18:00,2.1585,2.15922,2.1585,2.15922,8000000.0
2009-07-31 18:19:00,2.15954,2.15954,2.15913,2.15931,9000000.0
2009-07-31 18:20:00,2.15984,2.16023,2.15984,2.16023,7000000.0
2009-07-31 18:21:00,2.16,2.16,2.15784,2.15964,11000000.0
2009-07-31 18:22:00,2.15996,2.16028,2.15986,2.16028,11000000.0
2009-07-31 18:23:00,2.16008,2.16059,2.15983,2.1604,8000000.0
2009-07-31 18:24:00,2.1598,2.16005,2.15943,2.16005,10000000.0
2009-07-31 18:25:00,2.16038,2.16071,2.16038,2.16071,7000000.0
2009-07-31 18:26:00,2.16004,2.16047,2.15981,2.16047,8000000.0
2009-07-31 18:27:00,2.16084,2.1611,2.16061,2.16061,7000000.0
2009-07-31 18:28:00,2.16048,2.16117,2.16048,2.16117,7000000.0
2009-07-31 18:29:00,2.16052,2.16067,2.16041,2.16067,7000000.0
2009-07-31 18:30:00,2.16085,2.16085,2.1605,2.1605,8000000.0
2009-07-31 18:31:00,2.16029,2.16071,2.16025,2.16025,9000000.0
2009-07-31 18:32:00,2.16085,2.1617,2.16085,2.1617,11000000.0
2009-07-31 18:33:00,2.16176,2.16176,2.1612,2.1612,11000000.0
2009-07-31 18:34:00,2.16122,2.1615,2.16122,2.16149,7000000.0
2009-07-31 18:35:00,2.16164,2.16169,2.16159,2.16163,8000000.0
2009-07-31 18:36:00,2.16149,2.16149,2.16089,2.16089,7000000.0
2009-07-31 18:37:00,2.16136,2.16165,2.16136,2.1616,8000000.0
2009-07-31 18:38:00,2.16133,2.16139,2.16121,2.16123,8000000.0
2009-07-31 18:39:00,2.16066,2.16091,2.16055,2.16091,7000000.0
2009-07-31 18:40:00,2.16103,2.16148,2.16103,2.16148,7000000.0
2009-07-31 18:41:00,2.16101,2.16101,2.16022,2.1604,8000000.0
2009-07-31 18:42:00,2.16014,2.1603,2.15978,2.1603,11000000.0
2009-07-31 18:43:00,2.15985,2.16004,2.15978,2.16004,8000000.0
2009-07-31 18:44:00,2.16004,2.1603,2.16004,2.16005,7000000.0
2009-07-31 18:45:00,2.15997,2.16019,2.15988,2.16019,11000000.0
2009-07-31 18:46:00,2.16048,2.1608,2.16048,2.16071,9000000.0
2009-07-31 18:47:00,2.16059,2.16059,2.15945,2.15945,8000000.0
2009-07-31 18:48:00,2.1595,2.1595,2.15919,2.15944,9000000.0
2009-07-31 18:49:00,2.15911,2.15916,2.15896,2.15898,7000000.0
2009-07-31 18:50:00,2.15879,2.15902,2.15854,2.15902,11000000.0
2009-07-31 18:51:00,2.15985,2.16016,2.15985,2.16009,5000000.0
2009-07-31 18:52:00,2.15981,2.15981,2.15951,2.15951,8000000.0
2009-07-31 18:53:00,2.15929,2.15955,2.15924,2.15929,11000000.0
2009-07-31 18:54:00,2.15944,2.15944,2.1591,2.1591,7000000.0
2009-07-31 18:55:00,2.15904,2.15924,2.15874,2.15883,7000000.0
2009-07-31 18:56:00,2.15858,2.15901,2.15858,2.15901,7000000.0
2009-07-31 18:57:00,2.15925,2.15935,2.1591,2.15911,10000000.0
2009-07-31 18:58:00,2.15892,2.15892,2.15848,2.15848,9000000.0
2009-07-31 18:59:00,2.15855,2.15979,2.15842,2.15979,8000000.0
2009-07-31 19:00:00,2.15913,2.15913,2.15873,2.15878,7000000.0
2009-07-31 19:01:00,2.15863,2.15863,2.15838,2.15847,7000000.0
2009-07-31 19:02:00,2.15865,2.15865,2.15839,2.15839,8000000.0
2009-07-31 19:03:00,2.15819,2.15819,2.15804,2.15804,7000000.0
2009-07-31 19:04:00,2.15843,2.15865,2.15835,2.15865,8000000.0
2009-07-31 19:05:00,2.15876,2.15901,2.15875,2.15875,8000000.0
2009-07-31 19:06:00,2.15853,2.15853,2.15766,2.15814,8000000.0
2009-07-31 19:07:00,2.15804,2.15822,2.15804,2.15804,9000000.0
2009-07-31 19:08:00,2.15835,2.15873,2.15835,2.15873,8000000.0
2009-07-31 19:09:00,2.15867,2.15901,2.15867,2.15901,7000000.0
2009-07-31 19:10:00,2.15904,2.15915,2.15897,2.15915,11000000.0
2009-07-31 19:11:00,2.15915,2.15919,2.15895,2.15919,10000000.0
2009-07-31 19:12:00,2.15933,2.15986,2.15933,2.15986,7000000.0
2009-07-31 19:13:00,2.15979,2.16019,2.15882,2.15981,6000000.0
2009-07-31 19:14:00,2.15946,2.15971,2.15941,2.15971,8000000.0
2009-07-31 19:15:00,2.16106,2.16106,2.16053,2.16053,5000000.0
2009-07-31 19:16:00,2.16017,2.16017,2.1598,2.1598,8000000.0
2009-07-31 19:17:00,2.16003,2.16003,2.15952,2.15997,10000000.0
2009-07-31 19:18:00,2.16009,2.16049,2.16009,2.16049,11000000.0
2009-07-31 19:19:00,2.1603,2.16034,2.16002,2.16002,8000000.0
2009-07-31 19:20:00,2.16005,2.16058,2.16005,2.16058,11000000.0
2009-07-31 19:21:00,2.16071,2.16071,2.16036,2.16036,10000000.0
2009-07-31 19:22:00,2.16075,2.16075,2.16043,2.16056,9000000.0
2009-07-31 19:23:00,2.16042,2.16053,2.16028,2.16041,8000000.0
2009-07-31 19:24:00,2.16035,2.16038,2.16016,2.16038,9000000.0
2009-07-31 19:25:00,2.16046,2.16048,2.16043,2.16045,6000000.0
2009-07-31 19:26:00,2.16075,2.16086,2.16075,2.16086,7000000.0
2009-07-31 19:27:00,2.1608,2.1608,2.16047,2.16053,8000000.0
2009-07-31 19:28:00,2.1606,2.16077,2.16059,2.16077,10000000.0
2009-07-31 19:29:00,2.1608,2.16093,2.1608,2.16088,7000000.0
2009-07-31 19:30:00,2.16019,2.16019,2.15953,2.15954,10000000.0
2009-07-31 19:31:00,2.15924,2.15924,2.15876,2.15911,7000000.0
2009-07-31 19:32:00,2.15945,2.15945,2.15924,2.15934,10000000.0
2009-07-31 19:33:00,2.15924,2.16022,2.15924,2.16022,7000000.0
2009-07-31 19:34:00,2.16054,2.16148,2.16054,2.16148,5000000.0
2009-07-31 19:35:00,2.16139,2.16146,2.16131,2.16133,7000000.0
2009-07-31 19:36:00,2.16119,2.16141,2.16119,2.16141,7000000.0
2009-07-31 19:37:00,2.16148,2.16171,2.16133,2.16171,8000000.0
2009-07-31 19:38:00,2.16154,2.16159,2.16126,2.16159,8000000.0
2009-07-31 19:39:00,2.16153,2.162,2.16153,2.16176,8000000.0
2009-07-31 19:40:00,2.16177,2.16177,2.16122,2.16162,7000000.0
2009-07-31 19:41:00,2.16152,2.16161,2.16135,2.16158,9000000.0
2009-07-31 19:42:00,2.16105,2.16153,2.16105,2.16151,7000000.0
2009-07-31 19:43:00,2.16139,2.16153,2.16134,2.16147,11000000.0
2009-07-31 19:44:00,2.16142,2.16142,2.16089,2.16123,8000000.0
2009-07-31 19:45:00,2.16167,2.16167,2.16119,2.16119,9000000.0
2009-07-31 19:46:00,2.16126,2.16137,2.16122,2.16132,7000000.0
2009-07-31 19:47:00,2.16075,2.16075,2.15915,2.15918,9000000.0
2009-07-31 19:48:00,2.15908,2.15908,2.15885,2.15888,8000000.0
2009-07-31 19:49:00,2.15866,2.15866,2.15845,2.15861,7000000.0
2009-07-31 19:50:00,2.1585,2.15865,2.15836,2.15865,7000000.0
2009-07-31 19:51:00,2.15891,2.15912,2.15886,2.15887,7000000.0
2009-07-31 19:52:00,2.15869,2.15869,2.15821,2.15821,7000000.0
2009-07-31 19:53:00,2.15854,2.15891,2.15852,2.15891,7000000.0
2009-07-31 19:54:00,2.15896,2.15896,2.15859,2.15876,8000000.0
2009-07-31 19:55:00,2.15856,2.15861,2.15812,2.15812,8000000.0
2009-07-31 19:56:00,2.15825,2.15825,2.15777,2.15777,8000000.0
2009-07-31 19:57:00,2.15777,2.15777,2.15769,2.15769,7000000.0
2009-07-31 19:58:00,2.15792,2.15792,2.15722,2.1577,10000000.0
2009-07-31 19:59:00,2.15769,2.15793,2.15762,2.15793,8000000.0
2009-07-31 20:00:00,2.15763,2.15793,2.15737,2.15785,7000000.0
2009-07-31 20:01:00,2.15807,2.15816,2.15801,2.15816,7000000.0
2009-07-31 20:02:00,2.15825,2.15853,2.15825,2.15843,7000000.0
2009-07-31 20:03:00,2.15838,2.15854,2.1582,2.15854,6000000.0
2009-07-31 20:04:00,2.15856,2.15856,2.1581,2.1581,9000000.0
2009-07-31 20:05:00,2.15788,2.15834,2.15788,2.15834,9000000.0
2009-07-31 20:06:00,2.15829,2.15837,2.15805,2.15805,11000000.0
2009-07-31 20:07:00,2.15815,2.15815,2.15792,2.15792,10000000.0
2009-07-31 20:08:00,2.15815,2.15834,2.15808,2.15834,8000000.0
2009-07-31 20:09:00,2.15869,2.15872,2.1585,2.15868,7000000.0
2009-07-31 20:10:00,2.15856,2.15885,2.15845,2.15845,8000000.0
2009-07-31 20:11:00,2.15847,2.15854,2.15651,2.15651,8000000.0
2009-07-31 20:12:00,2.15607,2.15628,2.15498,2.15498,7000000.0
2009-07-31 20:13:00,2.15473,2.15529,2.15473,2.15529,10000000.0
2009-07-31 20:14:00,2.15552,2.15552,2.1554,2.1554,6000000.0
2009-07-31 20:15:00,2.15549,2.15549,2.15506,2.15506,7000000.0
2009-07-31 20:16:00,2.15476,2.15487,2.15472,2.15473,7000000.0
2009-07-31 20:17:00,2.1545,2.15474,2.15444,2.15474,11000000.0
2009-07-31 20:18:00,2.15527,2.15527,2.15439,2.15439,9000000.0
2009-07-31 20:19:00,2.15408,2.1542,2.15395,2.15395,8000000.0
2009-07-31 20:20:00,2.15375,2.15375,2.15347,2.15347,7000000.0
2009-07-31 20:21:00,2.15348,2.15365,2.15332,2.15348,11000000.0
2009-07-31 20:22:00,2.15338,2.15348,2.15329,2.1534,7000000.0
2009-07-31 20:23:00,2.15367,2.15387,2.15333,2.15333,7000000.0
2009-07-31 20:24:00,2.15331,2.15349,2.1533,2.15349,8000000.0
2009-07-31 20:25:00,2.15342,2.15368,2.1534,2.1534,11000000.0
2009-07-31 20:26:00,2.15344,2.15405,2.15344,2.15405,8000000.0
2009-07-31 20:27:00,2.15368,2.15368,2.15345,2.15364,5000000.0
2009-07-31 20:28:00,2.15349,2.15349,2.15323,2.15323,7000000.0
2009-07-31 20:29:00,2.15313,2.15313,2.15279,2.15288,8000000.0
2009-07-31 20:30:00,2.15289,2.15297,2.1527,2.1527,8000000.0
2009-07-31 20:31:00,2.15271,2.15271,2.15237,2.1524,7000000.0
2009-07-31 20:32:00,2.15206,2.1524,2.15206,2.1524,7000000.0
2009-07-31 20:33:00,2.15234,2.15234,2.15199,2.15199,7000000.0
2009-07-31 20:34:00,2.1519,2.1523,2.15174,2.1523,8000000.0
2009-07-31 20:35:00,2.15202,2.15217,2.15194,2.15217,9000000.0
2009-07-31 20:36:00,2.15182,2.15208,2.15182,2.15195,7000000.0
2009-07-31 20:37:00,2.1523,2.1523,2.15177,2.15177,11000000.0
2009-07-31 20:38:00,2.15178,2.15192,2.15152,2.15192,10000000.0
2009-07-31 20:39:00,2.15198,2.16243,2.15186,2.16243,9000000.0
2009-07-31 20:40:00,2.15947,2.15965,2.15477,2.15477,8000000.0
2009-07-31 20:41:00,2.15394,2.15424,2.15359,2.15424,8000000.0
2009-07-31 20:42:00,2.15483,2.15483,2.15385,2.15385,11000000.0
2009-07-31 20:43:00,2.15387,2.15387,2.15362,2.15373,8000000.0
2009-07-31 20:44:00,2.15379,2.15396,2.15374,2.15394,10000000.0
2009-07-31 20:45:00,2.15385,2.15385,2.15372,2.15375,7000000.0
2009-07-31 20:46:00,2.15361,2.15361,2.15345,2.1535,8000000.0
2009-07-31 20:47:00,2.15384,2.15402,2.15371,2.1538,10000000.0
2009-07-31 20:48:00,2.15397,2.1548,2.15397,2.1548,10000000.0
2009-07-31 20:49:00,2.15435,2.15463,2.15427,2.15445,7000000.0
2009-07-31 20:50:00,2.15501,2.15501,2.15475,2.15475,8000000.0
2009-07-31 20:51:00,2.15456,2.15456,2.1543,2.15442,5000000.0
2009-07-31 20:52:00,2.15452,2.15482,2.15452,2.15482,11000000.0
2009-07-31 20:53:00,2.1551,2.15533,2.15457,2.1551,11000000.0
2009-07-31 20:54:00,2.15451,2.15512,2.15432,2.15473,11000000.0
2009-07-31 20:55:00,2.15434,2.15434,2.15378,2.15403,8000000.0
2009-07-31 20:56:00,2.15473,2.15508,2.15473,2.155,7000000.0
2009-07-31 20:57:00,2.15475,2.15586,2.15472,2.15583,9000000.0
2009-07-31 20:58:00,2.15548,2.15548,2.15503,2.15503,5000000.0
2009-07-31 20:59:00,2.15509,2.15606,2.15509,2.15606,7000000.0
2009-07-31 21:00:00,2.15596,2.15612,2.15588,2.15612,7000000.0
2009-07-31 21:01:00,2.15596,2.15596,2.15501,2.15501,7000000.0
2009-07-31 21:02:00,2.1543,2.15466,2.1543,2.15466,7000000.0
2009-07-31 21:03:00,2.15456,2.15457,2.15434,2.1545,8000000.0
2009-07-31 21:04:00,2.15427,2.15427,2.15378,2.15378,6000000.0
2009-07-31 21:05:00,2.1541,2.15433,2.15404,2.15433,8000000.0
2009-07-31 21:06:00,2.15433,2.15441,2.15414,2.15415,8000000.0
2009-07-31 21:07:00,2.15419,2.15431,2.15413,2.15431,8000000.0
2009-07-31 21:08:00,2.15443,2.15458,2.15426,2.15458,10000000.0
2009-07-31 21:09:00,2.15546,2.15573,2.15546,2.15562,10000000.0
2009-07-31 21:10:00,2.15551,2.15551,2.15446,2.15446,8000000.0
2009-07-31 21:11:00,2.15478,2.15508,2.15478,2.15505,7000000.0
2009-07-31 21:12:00,2.15515,2.15529,2.15483,2.15483,8000000.0
2009-07-31 21:13:00,2.15474,2.15497,2.15473,2.15474,10000000.0
2009-07-31 21:14:00,2.15466,2.15466,2.15383,2.15383,6000000.0
2009-07-31 21:15:00,2.15381,2.15423,2.15381,2.15423,8000000.0
2009-07-31 21:16:00,2.15436,2.15436,2.15411,2.15411,7000000.0
2009-07-31 21:17:00,2.15427,2.15427,2.15413,2.15421,5000000.0
2009-07-31 21:18:00,2.15425,2.15439,2.15419,2.15437,7000000.0
2009-07-31 21:19:00,2.15451,2.15454,2.15437,2.15454,9000000.0
2009-07-31 21:20:00,2.15446,2.15453,2.15439,2.15439,5000000.0
2009-07-31 21:21:00,2.15431,2.15448,2.15414,2.15448,5000000.0
2009-07-31 21:22:00,2.15463,2.15463,2.15416,2.15443,10000000.0
2009-07-31 21:23:00,2.15416,2.15416,2.15362,2.15362,7000000.0
2009-07-31 21:24:00,2.15363,2.15431,2.15363,2.15421,8000000.0
2009-07-31 21:25:00,2.15448,2.15448,2.15429,2.15438,7000000.0
2009-07-31 21:26:00,2.15412,2.15412,2.15345,2.15346,7000000.0
2009-07-31 21:27:00,2.15344,2.15404,2.15344,2.15404,7000000.0
2009-07-31 21:28:00,2.15418,2.15418,2.15363,2.15402,7000000.0
2009-07-31 21:29:00,2.15398,2.154,2.15391,2.15395,8000000.0
2009-07-31 21:30:00,2.15382,2.15382,2.15352,2.15368,8000000.0
2009-07-31 21:31:00,2.15349,2.15349,2.15314,2.15329,8000000.0
2009-07-31 21:32:00,2.15339,2.15409,2.15339,2.15399,7000000.0
2009-07-31 21:33:00,2.15419,2.15456,2.15413,2.15456,11000000.0
2009-07-31 21:34:00,2.1545,2.1546,2.15428,2.15428,11000000.0
2009-07-31 21:35:00,2.15415,2.15426,2.15401,2.15401,11000000.0
2009-07-31 21:36:00,2.15394,2.15399,2.15356,2.15359,8000000.0
2009-07-31 21:37:00,2.15327,2.15337,2.15273,2.15273,8000000.0
2009-07-31 21:38:00,2.15232,2.15268,2.15232,2.15267,8000000.0
2009-07-31 21:39:00,2.15225,2.15225,2.15181,2.15181,9000000.0
2009-07-31 21:40:00,2.1517,2.15204,2.15166,2.15195,7000000.0
2009-07-31 21:41:00,2.15202,2.15202,2.15152,2.15152,9000000.0
2009-07-31 21:42:00,2.15147,2.15154,2.15132,2.15154,7000000.0
2009-07-31 21:43:00,2.15125,2.15157,2.15109,2.15157,11000000.0
2009-07-31 21:44:00,2.15139,2.15166,2.15139,2.15166,8000000.0
2009-07-31 21:45:00,2.15144,2.15146,2.15108,2.15108,10000000.0
2009-07-31 21:46:00,2.15116,2.15122,2.151,2.1511,8000000.0
2009-07-31 21:47:00,2.15098,2.15098,2.15074,2.15095,8000000.0
2009-07-31 21:48:00,2.15093,2.151,2.15082,2.15082,5000000.0
2009-07-31 21:49:00,2.15095,2.15126,2.15095,2.15126,8000000.0
2009-07-31 21:50:00,2.15118,2.15118,2.15083,2.15088,8000000.0
2009-07-31 21:51:00,2.15092,2.15116,2.15092,2.15109,7000000.0
2009-07-31 21:52:00,2.15097,2.1512,2.15092,2.15092,7000000.0
2009-07-31 21:53:00,2.15084,2.15098,2.15081,2.15098,7000000.0
2009-07-31 21:54:00,2.15134,2.15176,2.15134,2.15174,7000000.0
2009-07-31 21:55:00,2.15161,2.15176,2.1514,2.1514,7000000.0
2009-07-31 21:56:00,2.1511,2.15117,2.15094,2.15115,8000000.0
2009-07-31 21:57:00,2.15141,2.15141,2.15097,2.15097,7000000.0
2009-07-31 21:58:00,2.15063,2.15077,2.15063,2.15064,7000000.0
2009-07-31 21:59:00,2.15076,2.15134,2.15067,2.15126,8000000.0
2009-07-31 22:00:00,2.15168,2.15199,2.15144,2.15199,5000000.0
2009-07-31 22:01:00,2.15216,2.15216,2.15181,2.15183,9000000.0
2009-07-31 22:02:00,2.15126,2.15131,2.15102,2.15103,8000000.0
2009-07-31 22:03:00,2.15129,2.15196,2.15129,2.15196,11000000.0
2009-07-31 22:04:00,2.15171,2.15171,2.15129,2.15129,5000000.0
2009-07-31 22:05:00,2.15105,2.15151,2.15105,2.15127,10000000.0
2009-07-31 22:06:00,2.15122,2.15136,2.15115,2.15134,7000000.0
2009-07-31 22:07:00,2.15166,2.15202,2.15166,2.15199,8000000.0
2009-07-31 22:08:00,2.15202,2.15205,2.15191,2.15205,8000000.0
2009-07-31 22:09:00,2.15215,2.15251,2.15215,2.15221,9000000.0
2009-07-31 22:10:00,2.152,2.15216,2.152,2.15204,8000000.0
2009-07-31 22:11:00,2.15221,2.1528,2.15189,2.15189,9000000.0
2009-07-31 22:12:00,2.15219,2.15257,2.1521,2.15257,8000000.0
2009-07-31 22:13:00,2.15278,2.15292,2.15278,2.15291,7000000.0
2009-07-31 22:14:00,2.15296,2.15306,2.15281,2.15302,11000000.0
2009-07-31 22:15:00,2.15287,2.15302,2.15094,2.15302,8000000.0
2009-07-31 22:16:00,2.15265,2.15323,2.15265,2.15323,9000000.0
2009-07-31 22:17:00,2.15286,2.15314,2.15281,2.15281,7000000.0
2009-07-31 22:18:00,2.15297,2.15297,2.15285,2.15292,8000000.0
2009-07-31 22:19:00,2.15278,2.15278,2.1526,2.15267,7000000.0
2009-07-31 22:20:00,2.15259,2.15269,2.15258,2.15269,7000000.0
2009-07-31 22:21:00,2.15276,2.15283,2.15269,2.15269,9000000.0
2009-07-31 22:22:00,2.15271,2.15275,2.15266,2.15275,7000000.0
2009-07-31 22:23:00,2.15293,2.15325,2.15292,2.15292,9000000.0
2009-07-31 22:24:00,2.15247,2.15291,2.15247,2.15279,7000000.0
2009-07-31 22:25:00,2.15272,2.15284,2.15255,2.15284,8000000.0
2009-07-31 22:26:00,2.15279,2.15301,2.15279,2.15301,9000000.0
2009-07-31 22:27:00,2.1532,2.15341,2.15318,2.15328,8000000.0
2009-07-31 22:28:00,2.1532,2.15329,2.15305,2.15322,8000000.0
2009-07-31 22:29:00,2.15307,2.15331,2.15307,2.15331,10000000.0
2009-07-31 22:30:00,2.1533,2.15331,2.15319,2.15331,7000000.0
2009-07-31 22:31:00,2.15371,2.15387,2.15338,2.15338,9000000.0
2009-07-31 22:32:00,2.15303,2.15355,2.15303,2.15348,8000000.0
2009-07-31 22:33:00,2.15354,2.15369,2.15338,2.15368,7000000.0
2009-07-31 22:34:00,2.15359,2.15536,2.15357,2.15536,7000000.0
2009-07-31 22:35:00,2.15562,2.15562,2.15477,2.1548,8000000.0
2009-07-31 22:36:00,2.15544,2.15556,2.15544,2.15554,10000000.0
2009-07-31 22:37:00,2.15543,2.1555,2.1553,2.1553,7000000.0
2009-07-31 22:38:00,2.1554,2.15577,2.1554,2.15577,8000000.0
2009-07-31 22:39:00,2.15625,2.15653,2.15625,2.15644,9000000.0
2009-07-31 22:40:00,2.15636,2.15643,2.15619,2.15643,7000000.0
2009-07-31 22:41:00,2.15677,2.15679,2.15663,2.15677,8000000.0
2009-07-31 22:42:00,2.1567,2.15672,2.15595,2.15595,7000000.0
2009-07-31 22:43:00,2.15558,2.15605,2.15558,2.15605,7000000.0
2009-07-31 22:44:00,2.15615,2.1562,2.15615,2.1562,7000000.0
2009-07-31 22:45:00,2.15642,2.15656,2.15608,2.15608,7000000.0
2009-07-31 22:46:00,2.1556,2.15602,2.1556,2.15602,8000000.0
2009-07-31 22:47:00,2.15603,2.15609,2.15597,2.15597,11000000.0
2009-07-31 22:48:00,2.15601,2.15605,2.15489,2.15494,8000000.0
2009-07-31 22:49:00,2.15484,2.1551,2.1548,2.1551,7000000.0
2009-07-31 22:50:00,2.15503,2.15503,2.15459,2.1547,7000000.0
2009-07-31 22:51:00,2.1545,2.15464,2.1538,2.1538,10000000.0
2009-07-31 22:52:00,2.1537,2.1537,2.15347,2.15362,8000000.0
2009-07-31 22:53:00,2.15373,2.15373,2.15355,2.15369,8000000.0
2009-07-31 22:54:00,2.15407,2.15407,2.15347,2.15347,5000000.0
2009-07-31 22:55:00,2.15365,2.15365,2.15312,2.15312,7000000.0
2009-07-31 22:56:00,2.15278,2.15295,2.15278,2.15279,7000000.0
2009-07-31 22:57:00,2.15281,2.15281,2.15251,2.15259,7000000.0
2009-07-31 22:58:00,2.1532,2.1532,2.15293,2.15308,6000000.0
2009-07-31 22:59:00,2.15343,2.15356,2.15265,2.15265,7000000.0
2009-08-02 23:00:00,2.15949,2.15949,2.15907,2.15941,8000000.0
2009-08-02 23:01:00,2.15239,2.15303,2.15239,2.15303,8000000.0
2009-08-02 23:02:00,2.15427,2.15793,2.15427,2.15793,8000000.0
2009-08-02 23:03:00,2.15886,2.15895,2.15885,2.15895,6000000.0
2009-08-02 23:04:00,2.16012,2.16022,2.1596,2.1596,8000000.0
2009-08-02 23:05:00,2.15884,2.159,2.15876,2.159,8000000.0
2009-08-02 23:06:00,2.1586,2.15889,2.15791,2.15791,9000000.0
2009-08-02 23:07:00,2.15965,2.1597,2.15955,2.15955,5000000.0
2009-08-02 23:08:00,2.1573,2.1584,2.15699,2.15835,7000000.0
2009-08-02 23:09:00,2.15846,2.15922,2.15846,2.15922,9000000.0
2009-08-02 23:10:00,2.15967,2.1597,2.15943,2.1597,11000000.0
2009-08-02 23:11:00,2.15918,2.15956,2.15918,2.15956,7000000.0
2009-08-02 23:12:00,2.16021,2.16021,2.15982,2.15982,6000000.0
2009-08-02 23:13:00,2.15955,2.1597,2.15955,2.15968,7000000.0
2009-08-02 23:14:00,2.1597,2.15981,2.15963,2.15981,11000000.0
2009-08-02 23:15:00,2.15984,2.15986,2.1596,2.1596,5000000.0
2009-08-02 23:16:00,2.15954,2.15973,2.15933,2.15973,11000000.0
2009-08-02 23:17:00,2.15948,2.15948,2.15907,2.15936,7000000.0
2009-08-02 23:18:00,2.15963,2.15969,2.15957,2.1596,8000000.0
2009-08-02 23:19:00,2.15945,2.16019,2.15945,2.16019,7000000.0
2009-08-02 23:20:00,2.16023,2.16047,2.16003,2.16005,9000000.0
2009-08-02 23:21:00,2.16016,2.16016,2.15939,2.15939,9000000.0
2009-08-02 23:22:00,2.15936,2.16063,2.15936,2.16063,5000000.0
2009-08-02 23:23:00,2.16069,2.16069,2.15919,2.15919,8000000.0
2009-08-02 23:24:00,2.15892,2.15923,2.15892,2.15923,7000000.0
2009-08-02 23:25:00,2.15956,2.16039,2.15951,2.16039,7000000.0
2009-08-02 23:26:00,2.15952,2.1597,2.15952,2.15965,8000000.0
2009-08-02 23:27:00,2.15964,2.16024,2.15962,2.16024,8000000.0
2009-08-02 23:28:00,2.1607,2.1607,2.16025,2.16025,10000000.0
2009-08-02 23:29:00,2.15944,2.16027,2.1591,2.16027,9000000.0
2009-08-02 23:30:00,2.16063,2.161,2.16017,2.161,8000000.0
2009-08-02 23:31:00,2.16158,2.1617,2.16157,2.16157,7000000.0
2009-08-02 23:32:00,2.16159,2.1617,2.16159,2.16167,8000000.0
2009-08-02 23:33:00,2.16175,2.16198,2.16162,2.16198,7000000.0
2009-08-02 23:34:00,2.16163,2.16189,2.16163,2.16189,11000000.0
2009-08-02 23:35:00,2.16193,2.16209,2.16193,2.16209,9000000.0
2009-08-02 23:36:00,2.16237,2.16237,2.16173,2.16211,7000000.0
2009-08-02 23:37:00,2.16206,2.16229,2.16206,2.16229,5000000.0
2009-08-02 23:38:00,2.16217,2.16235,2.16217,2.16222,8000000.0
2009-08-02 23:39:00,2.16176,2.16176,2.16139,2.16156,10000000.0
2009-08-02 23:40:00,2.16213,2.16213,2.16178,2.16178,7000000.0
2009-08-02 23:41:00,2.16193,2.16193,2.15985,2.16013,11000000.0
2009-08-02 23:42:00,2.16119,2.1615,2.16116,2.1615,8000000.0
2009-08-02 23:43:00,2.16167,2.1617,2.1615,2.16167,7000000.0
2009-08-02 23:44:00,2.16085,2.16155,2.16085,2.16155,7000000.0
2009-08-02 23:45:00,2.16003,2.16011,2.16003,2.16011,7000000.0
2009-08-02 23:46:00,2.16003,2.1602,2.16003,2.16012,8000000.0
2009-08-02 23:47:00,2.16021,2.16058,2.15993,2.16058,8000000.0
2009-08-02 23:48:00,2.16091,2.16117,2.16091,2.16095,7000000.0
2009-08-02 23:49:00,2.16081,2.16091,2.16068,2.16083,10000000.0
2009-08-02 23:50:00,2.16073,2.16073,2.16059,2.16061,8000000.0
2009-08-02 23:51:00,2.16064,2.16083,2.16064,2.16073,7000000.0
2009-08-02 23:52:00,2.16077,2.16097,2.16072,2.16092,11000000.0
2009-08-02 23:53:00,2.1608,2.1608,2.16046,2.16046,8000000.0
2009-08-02 23:54:00,2.15904,2.16083,2.15904,2.16074,9000000.0
2009-08-02 23:55:00,2.16104,2.16126,2.16096,2.16096,10000000.0
2009-08-02 23:56:00,2.16102,2.16119,2.16002,2.16002,8000000.0
2009-08-02 23:57:00,2.15916,2.15952,2.15888,2.15921,8000000.0
2009-08-02 23:58:00,2.15903,2.15903,2.15868,2.15868,7000000.0
2009-08-02 23:59:00,2.15872,2.15889,2.15865,2.15865,9000000.0
2009-08-03 00:00:00,2.15841,2.15898,2.15805,2.15805,7000000.0
2009-08-03 00:01:00,2.1585,2.1599,2.1585,2.1599,8000000.0
2009-08-03 00:02:00,2.15988,2.15988,2.15895,2.15895,8000000.0
2009-08-03 00:03:00,2.15893,2.15901,2.15861,2.15901,10000000.0
2009-08-03 00:04:00,2.1602,2.16028,2.16004,2.16023,7000000.0
2009-08-03 00:05:00,2.16041,2.16061,2.16025,2.16061,11000000.0
2009-08-03 00:06:00,2.16039,2.16043,2.16014,2.16015,10000000.0
2009-08-03 00:07:00,2.16,2.16,2.1599,2.15991,8000000.0
2009-08-03 00:08:00,2.1598,2.15996,2.1598,2.15996,6000000.0
2009-08-03 00:09:00,2.16019,2.16063,2.16019,2.16059,7000000.0
2009-08-03 00:10:00,2.16066,2.16079,2.16008,2.16008,8000000.0
2009-08-03 00:11:00,2.15938,2.16045,2.15912,2.16045,11000000.0
2009-08-03 00:12:00,2.16026,2.16043,2.15914,2.15914,7000000.0
2009-08-03 00:13:00,2.15932,2.15944,2.15926,2.15944,8000000.0
2009-08-03 00:14:00,2.15946,2.15952,2.15937,2.15952,8000000.0
2009-08-03 00:15:00,2.15937,2.15937,2.15903,2.15903,8000000.0
2009-08-03 00:16:00,2.15935,2.15985,2.15935,2.15946,7000000.0
2009-08-03 00:17:00,2.15931,2.15977,2.15931,2.15977,5000000.0
2009-08-03 00:18:00,2.15992,2.15992,2.15964,2.15971,10000000.0
2009-08-03 00:19:00,2.15996,2.16048,2.15994,2.16048,11000000.0
2009-08-03 00:20:00,2.16062,2.16068,2.16062,2.16063,8000000.0
2009-08-03 00:21:00,2.16057,2.16076,2.16057,2.16073,7000000.0
2009-08-03 00:22:00,2.1605,2.16059,2.16038,2.1605,9000000.0
2009-08-03 00:23:00,2.16068,2.1607,2.16048,2.16058,8000000.0
2009-08-03 00:24:00,2.16042,2.16049,2.16013,2.16019,10000000.0
2009-08-03 00:25:00,2.16014,2.16025,2.15985,2.1599,9000000.0
2009-08-03 00:26:00,2.16026,2.16026,2.15979,2.15979,7000000.0
2009-08-03 00:27:00,2.15939,2.16008,2.15919,2.15999,9000000.0
2009-08-03 00:28:00,2.1599,2.16035,2.1599,2.16035,9000000.0
2009-08-03 00:29:00,2.16042,2.16068,2.16042,2.16046,8000000.0
2009-08-03 00:30:00,2.16052,2.16072,2.16044,2.16044,11000000.0
2009-08-03 00:31:00,2.15976,2.15976,2.15941,2.15941,8000000.0
2009-08-03 00:32:00,2.1597,2.1597,2.15938,2.15938,5000000.0
2009-08-03 00:33:00,2.15974,2.16004,2.1597,2.1597,7000000.0
2009-08-03 00:34:00,2.15991,2.15997,2.15981,2.15996,8000000.0
2009-08-03 00:35:00,2.15991,2.16005,2.15984,2.16005,10000000.0
2009-08-03 00:36:00,2.15966,2.15966,2.15923,2.15939,7000000.0
2009-08-03 00:37:00,2.15973,2.15973,2.1593,2.1593,8000000.0
2009-08-03 00:38:00,2.15815,2.15821,2.15765,2.15808,7000000.0
2009-08-03 00:39:00,2.15803,2.15803,2.15784,2.15788,10000000.0
2009-08-03 00:40:00,2.15777,2.15781,2.15762,2.15778,7000000.0
2009-08-03 00:41:00,2.15799,2.158,2.15781,2.15782,10000000.0
2009-08-03 00:42:00,2.15741,2.15873,2.15741,2.15873,11000000.0
2009-08-03 00:43:00,2.15884,2.15884,2.15852,2.15852,8000000.0
2009-08-03 00:44:00,2.15848,2.15848,2.15814,2.15833,5000000.0
2009-08-03 00:45:00,2.15842,2.15871,2.15842,2.15869,8000000.0
2009-08-03 00:46:00,2.15876,2.15889,2.15819,2.15819,11000000.0
2009-08-03 00:47:00,2.15886,2.15897,2.15886,2.15894,7000000.0
2009-08-03 00:48:00,2.15894,2.1597,2.1589,2.1597,10000000.0
2009-08-03 00:49:00,2.15975,2.15977,2.15937,2.15977,10000000.0
2009-08-03 00:50:00,2.15992,2.16003,2.15987,2.15987,8000000.0
2009-08-03 00:51:00,2.15918,2.15918,2.15784,2.15784,7000000.0
2009-08-03 00:52:00,2.15819,2.15843,2.15819,2.15841,8000000.0
2009-08-03 00:53:00,2.15845,2.15948,2.15845,2.15948,10000000.0
2009-08-03 00:54:00,2.15949,2.15958,2.1592,2.1592,8000000.0
2009-08-03 00:55:00,2.15939,2.15943,2.15908,2.15908,7000000.0
2009-08-03 00:56:00,2.15912,2.15917,2.1589,2.1589,7000000.0
2009-08-03 00:57:00,2.15876,2.15887,2.15864,2.15864,10000000.0
2009-08-03 00:58:00,2.15876,2.15903,2.15875,2.15903,6000000.0
2009-08-03 00:59:00,2.15867,2.15875,2.15858,2.15858,7000000.0
2009-08-03 01:00:00,2.15852,2.15924,2.1583,2.15924,9000000.0
2009-08-03 01:01:00,2.15939,2.15939,2.15918,2.15921,7000000.0
2009-08-03 01:02:00,2.1592,2.15925,2.15902,2.15925,8000000.0
2009-08-03 01:03:00,2.15933,2.15966,2.15933,2.15966,10000000.0
2009-08-03 01:04:00,2.15968,2.16018,2.15968,2.16018,8000000.0
2009-08-03 01:05:00,2.16002,2.16002,2.15964,2.15964,7000000.0
2009-08-03 01:06:00,2.1597,2.1597,2.15962,2.15962,8000000.0
2009-08-03 01:07:00,2.15969,2.15969,2.15942,2.15942,7000000.0
2009-08-03 01:08:00,2.15948,2.15962,2.15942,2.15959,8000000.0
2009-08-03 01:09:00,2.15948,2.15953,2.15936,2.15936,7000000.0
2009-08-03 01:10:00,2.15951,2.15953,2.15929,2.15947,11000000.0
2009-08-03 01:11:00,2.15963,2.16009,2.15907,2.15907,11000000.0
2009-08-03 01:12:00,2.15872,2.15872,2.15838,2.15846,6000000.0
2009-08-03 01:13:00,2.15846,2.15846,2.15809,2.15809,7000000.0
2009-08-03 01:14:00,2.15791,2.15791,2.15767,2.15777,8000000.0
2009-08-03 01:15:00,2.15807,2.15809,2.158,2.15806,7000000.0
2009-08-03 01:16:00,2.15809,2.15809,2.15791,2.15799,9000000.0
2009-08-03 01:17:00,2.15754,2.15786,2.15733,2.15768,8000000.0
2009-08-03 01:18:00,2.1578,2.15791,2.15763,2.15791,8000000.0
2009-08-03 01:19:00,2.15799,2.1581,2.15782,2.15788,7000000.0
2009-08-03 01:20:00,2.15798,2.15878,2.15798,2.15878,8000000.0
2009-08-03 01:21:00,2.15828,2.15828,2.15786,2.15803,7000000.0
2009-08-03 01:22:00,2.1575,2.15865,2.1575,2.15865,7000000.0
2009-08-03 01:23:00,2.15788,2.15799,2.15779,2.15787,7000000.0
2009-08-03 01:24:00,2.15773,2.15773,2.15728,2.15728,11000000.0
2009-08-03 01:25:00,2.15717,2.15717,2.1565,2.1565,7000000.0
2009-08-03 01:26:00,2.15634,2.15668,2.15569,2.15569,8000000.0
2009-08-03 01:27:00,2.15617,2.15701,2.15617,2.15701,7000000.0
2009-08-03 01:28:00,2.15655,2.15655,2.15479,2.15531,8000000.0
2009-08-03 01:29:00,2.15311,2.15316,2.15288,2.15314,10000000.0
2009-08-03 01:30:00,2.15401,2.15401,2.15355,2.15368,7000000.0
2009-08-03 01:31:00,2.15417,2.1546,2.15417,2.15427,6000000.0
2009-08-03 01:32:00,2.15225,2.15225,2.14935,2.14972,9000000.0
2009-08-03 01:33:00,2.1493,2.14949,2.14913,2.14949,7000000.0
2009-08-03 01:34:00,2.15018,2.15107,2.15017,2.15107,11000000.0
2009-08-03 01:35:00,2.15103,2.15103,2.15061,2.15063,8000000.0
2009-08-03 01:36:00,2.15068,2.15068,2.15012,2.15021,6000000.0
2009-08-03 01:37:00,2.15033,2.15033,2.15001,2.15008,8000000.0
2009-08-03 01:38:00,2.15044,2.15044,2.15015,2.15023,7000000.0
2009-08-03 01:39:00,2.15038,2.15087,2.15038,2.15069,9000000.0
2009-08-03 01:40:00,2.1508,2.1508,2.15023,2.15059,11000000.0
2009-08-03 01:41:00,2.15051,2.15076,2.15036,2.15036,8000000.0
2009-08-03 01:42:00,2.15025,2.15025,2.15009,2.15022,9000000.0
2009-08-03 01:43:00,2.15029,2.15065,2.15029,2.1506,9000000.0
2009-08-03 01:44:00,2.15049,2.15049,2.14979,2.14979,8000000.0
2009-08-03 01:45:00,2.14993,2.15066,2.14993,2.15066,7000000.0
2009-08-03 01:46:00,2.15081,2.15082,2.14983,2.14983,7000000.0
2009-08-03 01:47:00,2.1494,2.1494,2.14876,2.14876,7000000.0
2009-08-03 01:48:00,2.14893,2.14937,2.14893,2.14932,8000000.0
2009-08-03 01:49:00,2.14919,2.14967,2.14919,2.14956,8000000.0
2009-08-03 01:50:00,2.14934,2.14984,2.14934,2.14972,7000000.0
2009-08-03 01:51:00,2.15009,2.15016,2.14948,2.14948,5000000.0
2009-08-03 01:52:00,2.14942,2.14968,2.14925,2.14968,8000000.0
2009-08-03 01:53:00,2.15001,2.15098,2.14982,2.15098,8000000.0
2009-08-03 01:54:00,2.1515,2.15164,2.15135,2.15135,10000000.0
2009-08-03 01:55:00,2.15186,2.15214,2.15158,2.15163,9000000.0
2009-08-03 01:56:00,2.15081,2.15081,2.14869,2.15021,10000000.0
2009-08-03 01:57:00,2.14991,2.15074,2.14971,2.15074,9000000.0
2009-08-03 01:58:00,2.1508,2.1508,2.14998,2.14998,8000000.0
2009-08-03 01:59:00,2.15,2.15116,2.15,2.15116,7000000.0
2009-08-03 02:00:00,2.15173,2.15269,2.15173,2.15262,7000000.0
2009-08-03 02:01:00,2.15245,2.15245,2.15191,2.15208,8000000.0
2009-08-03 02:02:00,2.15216,2.15216,2.15047,2.15047,9000000.0
2009-08-03 02:03:00,2.1507,2.15136,2.14946,2.15127,10000000.0
2009-08-03 02:04:00,2.15087,2.15087,2.14997,2.15011,9000000.0
2009-08-03 02:05:00,2.14985,2.15017,2.14952,2.15017,10000000.0
2009-08-03 02:06:00,2.15029,2.15029,2.14929,2.14957,8000000.0
2009-08-03 02:07:00,2.15011,2.15044,2.15011,2.15025,8000000.0
2009-08-03 02:08:00,2.14943,2.1503,2.14943,2.1503,5000000.0
2009-08-03 02:09:00,2.14923,2.14978,2.14923,2.14958,7000000.0
2009-08-03 02:10:00,2.14997,2.15075,2.14997,2.15075,8000000.0
2009-08-03 02:11:00,2.15102,2.15138,2.15084,2.15084,8000000.0
2009-08-03 02:12:00,2.15037,2.15073,2.15037,2.15067,7000000.0
2009-08-03 02:13:00,2.15075,2.15116,2.15052,2.15116,7000000.0
2009-08-03 02:14:00,2.15103,2.15103,2.15041,2.1508,7000000.0
2009-08-03 02:15:00,2.15033,2.15077,2.14963,2.14963,8000000.0
2009-08-03 02:16:00,2.14929,2.14959,2.1492,2.14959,9000000.0
2009-08-03 02:17:00,2.1498,2.1498,2.1496,2.14964,9000000.0
2009-08-03 02:18:00,2.14963,2.14971,2.14962,2.14962,8000000.0
2009-08-03 02:19:00,2.14989,2.14989,2.14944,2.14969,11000000.0
2009-08-03 02:20:00,2.14917,2.14926,2.14907,2.14916,9000000.0
2009-08-03 02:21:00,2.14919,2.14919,2.14875,2.14879,7000000.0
2009-08-03 02:22:00,2.14891,2.15005,2.14891,2.14996,8000000.0
2009-08-03 02:23:00,2.14984,2.15002,2.14944,2.14944,6000000.0
2009-08-03 02:24:00,2.14974,2.1505,2.14974,2.14989,8000000.0
2009-08-03 02:25:00,2.15015,2.15104,2.15015,2.15055,11000000.0
2009-08-03 02:26:00,2.15082,2.15112,2.15082,2.15094,7000000.0
2009-08-03 02:27:00,2.15067,2.15067,2.15029,2.15051,9000000.0
2009-08-03 02:28:00,2.15072,2.15076,2.15039,2.15076,6000000.0
2009-08-03 02:29:00,2.15038,2.15045,2.15021,2.15042,7000000.0
2009-08-03 02:30:00,2.15013,2.15013,2.14993,2.14993,10000000.0
2009-08-03 02:31:00,2.15008,2.15008,2.14983,2.15005,8000000.0
2009-08-03 02:32:00,2.15021,2.15021,2.15016,2.15018,7000000.0
2009-08-03 02:33:00,2.14983,2.15021,2.14983,2.15005,8000000.0
2009-08-03 02:34:00,2.14971,2.15,2.14958,2.14998,7000000.0
2009-08-03 02:35:00,2.15042,2.15042,2.14987,2.14987,11000000.0
2009-08-03 02:36:00,2.14971,2.1499,2.14971,2.1499,7000000.0
2009-08-03 02:37:00,2.14995,2.15065,2.14991,2.15065,7000000.0
2009-08-03 02:38:00,2.15093,2.15099,2.15082,2.15082,7000000.0
2009-08-03 02:39:00,2.15118,2.15136,2.15115,2.15115,8000000.0
2009-08-03 02:40:00,2.15138,2.15146,2.15136,2.15143,7000000.0
2009-08-03 02:41:00,2.15147,2.15173,2.15109,2.15109,8000000.0
2009-08-03 02:42:00,2.15085,2.15113,2.15051,2.15079,8000000.0
2009-08-03 02:43:00,2.15119,2.15122,2.15107,2.15108,9000000.0
2009-08-03 02:44:00,2.15104,2.15116,2.15104,2.15108,7000000.0
2009-08-03 02:45:00,2.1509,2.15104,2.15054,2.15077,8000000.0
2009-08-03 02:46:00,2.1509,2.15091,2.15072,2.15073,7000000.0
2009-08-03 02:47:00,2.15055,2.15064,2.15045,2.15047,6000000.0
2009-08-03 02:48:00,2.15036,2.15045,2.15006,2.15033,11000000.0
2009-08-03 02:49:00,2.15001,2.1504,2.15001,2.1504,11000000.0
2009-08-03 02:50:00,2.15041,2.15061,2.15039,2.15039,7000000.0
2009-08-03 02:51:00,2.15052,2.15052,2.15001,2.15017,8000000.0
2009-08-03 02:52:00,2.15014,2.15039,2.15014,2.15039,7000000.0
2009-08-03 02:53:00,2.15053,2.15053,2.15043,2.15043,8000000.0
2009-08-03 02:54:00,2.15022,2.15029,2.14922,2.14922,7000000.0
2009-08-03 02:55:00,2.14939,2.14981,2.14939,2.14967,8000000.0
2009-08-03 02:56:00,2.15001,2.15043,2.15001,2.15025,10000000.0
2009-08-03 02:57:00,2.15041,2.15093,2.15028,2.15093,8000000.0
2009-08-03 02:58:00,2.15097,2.15139,2.15086,2.15086,7000000.0
2009-08-03 02:59:00,2.15115,2.15124,2.151,2.15102,9000000.0
2009-08-03 03:00:00,2.15117,2.15168,2.15078,2.15078,7000000.0
2009-08-03 03:01:00,2.15026,2.1506,2.14995,2.1506,6000000.0
2009-08-03 03:02:00,2.15064,2.15079,2.15029,2.15029,10000000.0
2009-08-03 03:03:00,2.15148,2.15168,2.15071,2.15071,7000000.0
2009-08-03 03:04:00,2.1503,2.15047,2.15026,2.15026,7000000.0
2009-08-03 03:05:00,2.1503,2.15041,2.15016,2.15016,8000000.0
2009-08-03 03:06:00,2.15019,2.15048,2.15019,2.15048,10000000.0
2009-08-03 03:07:00,2.15015,2.15015,2.14919,2.14922,8000000.0
2009-08-03 03:08:00,2.14931,2.14944,2.14912,2.14912,7000000.0
2009-08-03 03:09:00,2.14934,2.1495,2.14934,2.1495,8000000.0
2009-08-03 03:10:00,2.14941,2.14941,2.14899,2.14901,10000000.0
2009-08-03 03:11:00,2.14899,2.14951,2.14897,2.14951,10000000.0
2009-08-03 03:12:00,2.1497,2.14992,2.1497,2.14992,7000000.0
2009-08-03 03:13:00,2.15017,2.15038,2.15017,2.15025,11000000.0
2009-08-03 03:14:00,2.15026,2.15032,2.15017,2.15017,8000000.0
2009-08-03 03:15:00,2.15014,2.15026,2.1501,2.15011,5000000.0
2009-08-03 03:16:00,2.14988,2.15003,2.14962,2.14967,8000000.0
2009-08-03 03:17:00,2.14966,2.14976,2.14913,2.14913,11000000.0
2009-08-03 03:18:00,2.14964,2.14975,2.14946,2.14974,10000000.0
2009-08-03 03:19:00,2.14965,2.14976,2.14944,2.14971,7000000.0
2009-08-03 03:20:00,2.14984,2.14989,2.14957,2.14974,10000000.0
2009-08-03 03:21:00,2.14929,2.15001,2.14873,2.15001,7000000.0
2009-08-03 03:22:00,2.14995,2.15017,2.14975,2.14987,8000000.0
2009-08-03 03:23:00,2.15,2.15036,2.15,2.15022,7000000.0
2009-08-03 03:24:00,2.15008,2.15008,2.14972,2.15002,10000000.0
2009-08-03 03:25:00,2.14954,2.14954,2.14912,2.14935,8000000.0
2009-08-03 03:26:00,2.14944,2.14976,2.14944,2.14967,7000000.0
2009-08-03 03:27:00,2.14957,2.14964,2.14952,2.1496,5000000.0
2009-08-03 03:28:00,2.14918,2.14974,2.14918,2.14938,8000000.0
2009-08-03 03:29:00,2.14918,2.14941,2.14912,2.14929,11000000.0
2009-08-03 03:30:00,2.14899,2.14902,2.14886,2.14886,8000000.0
2009-08-03 03:31:00,2.14898,2.1491,2.14897,2.14897,9000000.0
2009-08-03 03:32:00,2.14892,2.149,2.14882,2.14891,9000000.0
2009-08-03 03:33:00,2.14855,2.1493,2.14839,2.1493,7000000.0
2009-08-03 03:34:00,2.14898,2.14905,2.14888,2.14888,9000000.0
2009-08-03 03:35:00,2.14885,2.14892,2.14868,2.14892,10000000.0
2009-08-03 03:36:00,2.14882,2.14882,2.14832,2.1484,8000000.0
2009-08-03 03:37:00,2.14833,2.14848,2.14833,2.14848,9000000.0
2009-08-03 03:38:00,2.14834,2.14864,2.14834,2.1486,7000000.0
2009-08-03 03:39:00,2.14847,2.14856,2.14812,2.14812,8000000.0
2009-08-03 03:40:00,2.1486,2.1486,2.14778,2.14778,11000000.0
2009-08-03 03:41:00,2.14746,2.14749,2.14704,2.14749,10000000.0
2009-08-03 03:42:00,2.14783,2.14801,2.14783,2.14788,5000000.0
2009-08-03 03:43:00,2.14796,2.14799,2.14787,2.14791,7000000.0
2009-08-03 03:44:00,2.14774,2.14789,2.14773,2.14781,8000000.0
2009-08-03 03:45:00,2.14806,2.14875,2.14791,2.14875,8000000.0
2009-08-03 03:46:00,2.14876,2.14876,2.14783,2.14811,8000000.0
2009-08-03 03:47:00,2.14872,2.14872,2.14808,2.14808,7000000.0
2009-08-03 03:48:00,2.14822,2.14848,2.1479,2.14795,11000000.0
2009-08-03 03:49:00,2.14776,2.14811,2.14776,2.14782,8000000.0
2009-08-03 03:50:00,2.14792,2.14808,2.14792,2.14796,7000000.0
2009-08-03 03:51:00,2.1483,2.1483,2.14789,2.14789,6000000.0
2009-08-03 03:52:00,2.14783,2.14813,2.14783,2.14813,8000000.0
2009-08-03 03:53:00,2.14801,2.14801,2.14723,2.14723,10000000.0
2009-08-03 03:54:00,2.14754,2.14865,2.1474,2.14865,11000000.0
2009-08-03 03:55:00,2.14899,2.14899,2.14824,2.14824,7000000.0
2009-08-03 03:56:00,2.14822,2.14845,2.14815,2.14815,10000000.0
2009-08-03 03:57:00,2.14823,2.14831,2.14806,2.14806,8000000.0
2009-08-03 03:58:00,2.14802,2.14835,2.14802,2.14816,8000000.0
2009-08-03 03:59:00,2.14799,2.1482,2.14798,2.14808,7000000.0
2009-08-03 04:00:00,2.14761,2.14765,2.14727,2.14765,9000000.0
2009-08-03 04:01:00,2.14764,2.14766,2.14758,2.14766,7000000.0
2009-08-03 04:02:00,2.14764,2.14764,2.14729,2.14743,8000000.0
2009-08-03 04:03:00,2.14778,2.14877,2.14778,2.14873,8000000.0
2009-08-03 04:04:00,2.1477,2.14774,2.14738,2.14774,10000000.0
2009-08-03 04:05:00,2.14812,2.14979,2.14733,2.14733,9000000.0
2009-08-03 04:06:00,2.14902,2.14943,2.14851,2.14851,8000000.0
2009-08-03 04:07:00,2.14857,2.14873,2.14846,2.14873,11000000.0
2009-08-03 04:08:00,2.14882,2.14911,2.14882,2.14911,7000000.0
2009-08-03 04:09:00,2.14908,2.1492,2.14897,2.14897,8000000.0
2009-08-03 04:10:00,2.14881,2.14884,2.14861,2.14878,10000000.0
2009-08-03 04:11:00,2.14867,2.149,2.14867,2.149,7000000.0
2009-08-03 04:12:00,2.14925,2.14933,2.14886,2.14905,8000000.0
2009-08-03 04:13:00,2.1491,2.1491,2.14856,2.14856,8000000.0
2009-08-03 04:14:00,2.14899,2.1492,2.14893,2.14917,7000000.0
2009-08-03 04:15:00,2.14923,2.14923,2.14901,2.14901,7000000.0
2009-08-03 04:16:00,2.14918,2.14937,2.14914,2.14937,7000000.0
2009-08-03 04:17:00,2.14934,2.14949,2.1493,2.14946,8000000.0
2009-08-03 04:18:00,2.14952,2.14961,2.14951,2.14961,11000000.0
2009-08-03 04:19:00,2.1496,2.14963,2.14953,2.14962,7000000.0
2009-08-03 04:20:00,2.14951,2.14986,2.14941,2.14986,10000000.0
2009-08-03 04:21:00,2.14992,2.14992,2.14973,2.14973,8000000.0
2009-08-03 04:22:00,2.14994,2.14998,2.14984,2.14996,5000000.0
2009-08-03 04:23:00,2.14978,2.14978,2.14934,2.14934,7000000.0
2009-08-03 04:24:00,2.14914,2.14918,2.14907,2.14911,9000000.0
2009-08-03 04:25:00,2.14921,2.14943,2.14921,2.14922,11000000.0
2009-08-03 04:26:00,2.14915,2.14921,2.14906,2.14913,7000000.0
2009-08-03 04:27:00,2.14918,2.14958,2.14918,2.14958,8000000.0
2009-08-03 04:28:00,2.14957,2.14969,2.14934,2.14934,7000000.0
2009-08-03 04:29:00,2.14941,2.14965,2.14941,2.14965,8000000.0
2009-08-03 04:30:00,2.14978,2.14978,2.14925,2.14937,9000000.0
2009-08-03 04:31:00,2.14878,2.1489,2.1486,2.1486,10000000.0
2009-08-03 04:32:00,2.14867,2.14883,2.14863,2.14879,8000000.0
2009-08-03 04:33:00,2.14885,2.14921,2.14885,2.14913,8000000.0
2009-08-03 04:34:00,2.14954,2.14954,2.14916,2.14916,7000000.0
2009-08-03 04:35:00,2.14916,2.14916,2.14899,2.14899,7000000.0
2009-08-03 04:36:00,2.14916,2.14954,2.14916,2.14951,8000000.0
2009-08-03 04:37:00,2.14936,2.14936,2.14899,2.14906,5000000.0
2009-08-03 04:38:00,2.14971,2.14971,2.14939,2.14939,9000000.0
2009-08-03 04:39:00,2.14931,2.14931,2.14864,2.14864,9000000.0
2009-08-03 04:40:00,2.14851,2.14851,2.14819,2.14819,7000000.0
2009-08-03 04:41:00,2.14831,2.14853,2.14831,2.14853,8000000.0
2009-08-03 04:42:00,2.14859,2.14859,2.14838,2.14851,7000000.0
2009-08-03 04:43:00,2.1487,2.14886,2.14841,2.14886,11000000.0
2009-08-03 04:44:00,2.14904,2.14913,2.149,2.149,5000000.0
2009-08-03 04:45:00,2.14899,2.14901,2.14882,2.14887,11000000.0
2009-08-03 04:46:00,2.14887,2.14887,2.14869,2.14874,7000000.0
2009-08-03 04:47:00,2.14922,2.14922,2.14909,2.14909,6000000.0
2009-08-03 04:48:00,2.14913,2.14942,2.14913,2.14926,7000000.0
2009-08-03 04:49:00,2.14979,2.14979,2.1494,2.14958,11000000.0
2009-08-03 04:50:00,2.14961,2.14979,2.14945,2.14962,9000000.0
2009-08-03 04:51:00,2.14903,2.14918,2.14903,2.1491,7000000.0
2009-08-03 04:52:00,2.14898,2.14915,2.14898,2.14915,5000000.0
2009-08-03 04:53:00,2.149,2.149,2.14831,2.14831,9000000.0
2009-08-03 04:54:00,2.14869,2.14872,2.14855,2.14869,8000000.0
2009-08-03 04:55:00,2.14877,2.14897,2.14872,2.14897,8000000.0
2009-08-03 04:56:00,2.14896,2.14896,2.14881,2.14881,6000000.0
2009-08-03 04:57:00,2.14855,2.14902,2.14855,2.14902,8000000.0
2009-08-03 04:58:00,2.1493,2.14941,2.1493,2.14941,8000000.0
2009-08-03 04:59:00,2.14984,2.14984,2.14948,2.1495,8000000.0
2009-08-03 05:00:00,2.14932,2.14932,2.14889,2.14889,7000000.0
2009-08-03 05:01:00,2.14892,2.14907,2.14887,2.14907,6000000.0
2009-08-03 05:02:00,2.14942,2.14961,2.14937,2.14954,7000000.0
2009-08-03 05:03:00,2.14928,2.14939,2.14928,2.14931,7000000.0
2009-08-03 05:04:00,2.14898,2.1492,2.14898,2.14898,7000000.0
2009-08-03 05:05:00,2.14852,2.14879,2.14852,2.14879,5000000.0
2009-08-03 05:06:00,2.14879,2.14879,2.14867,2.14876,8000000.0
2009-08-03 05:07:00,2.14881,2.14897,2.1487,2.14897,8000000.0
2009-08-03 05:08:00,2.14898,2.14898,2.14871,2.14871,10000000.0
2009-08-03 05:09:00,2.14889,2.14889,2.14828,2.14828,7000000.0
2009-08-03 05:10:00,2.14788,2.14797,2.14775,2.14792,7000000.0
2009-08-03 05:11:00,2.14832,2.14839,2.14813,2.14835,8000000.0
2009-08-03 05:12:00,2.14825,2.14828,2.14795,2.14795,11000000.0
2009-08-03 05:13:00,2.14808,2.14815,2.14798,2.14799,8000000.0
2009-08-03 05:14:00,2.14786,2.14797,2.1475,2.14797,7000000.0
2009-08-03 05:15:00,2.14797,2.14812,2.14797,2.14802,7000000.0
2009-08-03 05:16:00,2.14807,2.14837,2.14807,2.14822,7000000.0
2009-08-03 05:17:00,2.14853,2.14913,2.14853,2.14913,7000000.0
2009-08-03 05:18:00,2.14938,2.14964,2.14904,2.14904,8000000.0
2009-08-03 05:19:00,2.14839,2.14856,2.14802,2.14856,7000000.0
2009-08-03 05:20:00,2.14828,2.14835,2.14765,2.14765,9000000.0
2009-08-03 05:21:00,2.14795,2.14852,2.14795,2.14849,8000000.0
2009-08-03 05:22:00,2.14823,2.14825,2.14802,2.14825,7000000.0
2009-08-03 05:23:00,2.14832,2.14839,2.14822,2.14834,10000000.0
2009-08-03 05:24:00,2.14837,2.14837,2.14817,2.14819,8000000.0
2009-08-03 05:25:00,2.14821,2.1484,2.14821,2.14837,7000000.0
2009-08-03 05:26:00,2.14821,2.14821,2.14752,2.14757,7000000.0
2009-08-03 05:27:00,2.14782,2.1486,2.14782,2.14852,8000000.0
2009-08-03 05:28:00,2.14868,2.14873,2.14831,2.14831,9000000.0
2009-08-03 05:29:00,2.14861,2.14863,2.14824,2.14832,7000000.0
2009-08-03 05:30:00,2.14813,2.14813,2.14768,2.14768,10000000.0
2009-08-03 05:31:00,2.1477,2.14788,2.14756,2.14788,8000000.0
2009-08-03 05:32:00,2.14775,2.14785,2.14749,2.14785,8000000.0
2009-08-03 05:33:00,2.14775,2.14778,2.14756,2.14756,9000000.0
2009-08-03 05:34:00,2.14798,2.14832,2.14788,2.14817,8000000.0
2009-08-03 05:35:00,2.14814,2.14818,2.14778,2.14778,7000000.0
2009-08-03 05:36:00,2.14811,2.14819,2.14811,2.14817,5000000.0
2009-08-03 05:37:00,2.14806,2.14812,2.14798,2.14798,7000000.0
2009-08-03 05:38:00,2.14789,2.1486,2.14789,2.1486,9000000.0
2009-08-03 05:39:00,2.14858,2.14858,2.14837,2.14837,7000000.0
2009-08-03 05:40:00,2.14836,2.14856,2.14825,2.14826,7000000.0
2009-08-03 05:41:00,2.1484,2.1484,2.14792,2.14792,8000000.0
2009-08-03 05:42:00,2.14763,2.14797,2.1473,2.14797,7000000.0
2009-08-03 05:43:00,2.14768,2.14811,2.14766,2.14806,9000000.0
2009-08-03 05:44:00,2.14815,2.1482,2.14632,2.14816,8000000.0
2009-08-03 05:45:00,2.14808,2.14808,2.14771,2.14787,11000000.0
2009-08-03 05:46:00,2.14767,2.14767,2.1474,2.14753,7000000.0
2009-08-03 05:47:00,2.14742,2.14757,2.14742,2.14743,8000000.0
2009-08-03 05:48:00,2.14754,2.14765,2.14745,2.14756,9000000.0
2009-08-03 05:49:00,2.14733,2.14771,2.14733,2.14771,8000000.0
2009-08-03 05:50:00,2.14791,2.14807,2.14786,2.1479,9000000.0
2009-08-03 05:51:00,2.14794,2.14824,2.1479,2.14803,8000000.0
2009-08-03 05:52:00,2.14818,2.14822,2.14789,2.14789,8000000.0
2009-08-03 05:53:00,2.14787,2.14801,2.14787,2.14789,7000000.0
2009-08-03 05:54:00,2.14751,2.14778,2.14747,2.14778,10000000.0
2009-08-03 05:55:00,2.14781,2.14808,2.14781,2.14808,5000000.0
2009-08-03 05:56:00,2.14823,2.14823,2.14786,2.14786,11000000.0
2009-08-03 05:57:00,2.1476,2.14782,2.14734,2.14763,8000000.0
2009-08-03 05:58:00,2.14771,2.14771,2.14741,2.14755,9000000.0
2009-08-03 05:59:00,2.14755,2.14801,2.1475,2.14801,5000000.0
2009-08-03 06:00:00,2.14776,2.14805,2.14776,2.14784,8000000.0
2009-08-03 06:01:00,2.1481,2.14819,2.14801,2.14801,7000000.0
2009-08-03 06:02:00,2.14819,2.14823,2.14802,2.14809,7000000.0
2009-08-03 06:03:00,2.14791,2.14795,2.1478,2.14793,8000000.0
2009-08-03 06:04:00,2.14772,2.14802,2.14772,2.14801,7000000.0
2009-08-03 06:05:00,2.14776,2.14797,2.14754,2.14797,7000000.0
2009-08-03 06:06:00,2.14795,2.1481,2.14781,2.14796,7000000.0
2009-08-03 06:07:00,2.1481,2.14816,2.14794,2.14794,7000000.0
2009-08-03 06:08:00,2.1481,2.1484,2.1481,2.1484,7000000.0
2009-08-03 06:09:00,2.14792,2.14825,2.14792,2.148,8000000.0
2009-08-03 06:10:00,2.14832,2.1484,2.14824,2.14836,8000000.0
2009-08-03 06:11:00,2.14809,2.14824,2.14809,2.14823,5000000.0
2009-08-03 06:12:00,2.14831,2.14844,2.14828,2.14844,8000000.0
2009-08-03 06:13:00,2.14838,2.14845,2.14833,2.14843,8000000.0
2009-08-03 06:14:00,2.14824,2.14825,2.14794,2.14797,10000000.0
2009-08-03 06:15:00,2.14768,2.14851,2.14768,2.14851,8000000.0
2009-08-03 06:16:00,2.14855,2.14916,2.14855,2.14899,11000000.0
2009-08-03 06:17:00,2.14893,2.14919,2.14878,2.14919,7000000.0
2009-08-03 06:18:00,2.14904,2.14915,2.14876,2.14915,9000000.0
2009-08-03 06:19:00,2.14905,2.14945,2.14905,2.14945,7000000.0
2009-08-03 06:20:00,2.14954,2.14958,2.14918,2.14921,9000000.0
2009-08-03 06:21:00,2.1491,2.1491,2.1488,2.14894,8000000.0
2009-08-03 06:22:00,2.14901,2.14914,2.14894,2.14895,8000000.0
2009-08-03 06:23:00,2.14886,2.14886,2.14854,2.14859,8000000.0
2009-08-03 06:24:00,2.14878,2.14887,2.14872,2.14879,11000000.0
2009-08-03 06:25:00,2.1487,2.1487,2.14849,2.14869,11000000.0
2009-08-03 06:26:00,2.14875,2.1488,2.14854,2.14873,11000000.0
2009-08-03 06:27:00,2.14858,2.14876,2.14858,2.14873,7000000.0
2009-08-03 06:28:00,2.14877,2.14877,2.14846,2.14846,8000000.0
2009-08-03 06:29:00,2.14845,2.14847,2.14835,2.14845,8000000.0
2009-08-03 06:30:00,2.14854,2.14856,2.1485,2.14856,8000000.0
2009-08-03 06:31:00,2.14876,2.14894,2.14853,2.14863,7000000.0
2009-08-03 06:32:00,2.14859,2.14866,2.14848,2.14862,7000000.0
2009-08-03 06:33:00,2.14874,2.14879,2.1487,2.14878,7000000.0
2009-08-03 06:34:00,2.14888,2.14888,2.14795,2.14795,7000000.0
2009-08-03 06:35:00,2.14749,2.14783,2.14748,2.14783,8000000.0
2009-08-03 06:36:00,2.14786,2.14786,2.14751,2.14775,7000000.0
2009-08-03 06:37:00,2.14804,2.1481,2.14795,2.14803,10000000.0
2009-08-03 06:38:00,2.14789,2.14789,2.14739,2.14739,5000000.0
2009-08-03 06:39:00,2.14733,2.14759,2.14733,2.14751,5000000.0
2009-08-03 06:40:00,2.14796,2.14796,2.14754,2.14785,9000000.0
2009-08-03 06:41:00,2.14797,2.14797,2.14782,2.14784,7000000.0
2009-08-03 06:42:00,2.1478,2.1478,2.14747,2.14758,5000000.0
2009-08-03 06:43:00,2.14746,2.14764,2.14746,2.14764,7000000.0
2009-08-03 06:44:00,2.14771,2.14796,2.14765,2.14765,8000000.0
2009-08-03 06:45:00,2.14743,2.14786,2.14742,2.14786,6000000.0
2009-08-03 06:46:00,2.14899,2.14903,2.14871,2.14903,10000000.0
2009-08-03 06:47:00,2.14902,2.14902,2.14858,2.14858,8000000.0
2009-08-03 06:48:00,2.14829,2.1484,2.14828,2.14828,7000000.0
2009-08-03 06:49:00,2.14833,2.14858,2.14833,2.14851,8000000.0
2009-08-03 06:50:00,2.14831,2.14831,2.14792,2.14798,10000000.0
2009-08-03 06:51:00,2.14781,2.14824,2.14753,2.14824,10000000.0
2009-08-03 06:52:00,2.1475,2.14785,2.14737,2.14773,8000000.0
2009-08-03 06:53:00,2.14832,2.14832,2.14812,2.1482,8000000.0
2009-08-03 06:54:00,2.14823,2.14823,2.14793,2.1481,8000000.0
2009-08-03 06:55:00,2.14779,2.14818,2.14779,2.14812,6000000.0
2009-08-03 06:56:00,2.14819,2.14832,2.14814,2.14814,8000000.0
2009-08-03 06:57:00,2.14845,2.14855,2.14799,2.14799,7000000.0
2009-08-03 06:58:00,2.14823,2.14855,2.14823,2.14851,7000000.0
2009-08-03 06:59:00,2.14855,2.14856,2.14815,2.14824,7000000.0
2009-08-03 07:00:00,2.14802,2.14805,2.14794,2.14794,7000000.0
2009-08-03 07:01:00,2.14818,2.14889,2.14818,2.14882,5000000.0
2009-08-03 07:02:00,2.14843,2.14843,2.14786,2.14786,9000000.0
2009-08-03 07:03:00,2.14783,2.14788,2.14774,2.14788,7000000.0
2009-08-03 07:04:00,2.1483,2.14895,2.1483,2.1488,8000000.0
2009-08-03 07:05:00,2.14872,2.14881,2.14835,2.14881,11000000.0
2009-08-03 07:06:00,2.14848,2.14885,2.14848,2.14877,11000000.0
2009-08-03 07:07:00,2.14868,2.14869,2.14852,2.14867,11000000.0
2009-08-03 07:08:00,2.14861,2.14894,2.14843,2.14894,5000000.0
2009-08-03 07:09:00,2.14938,2.14942,2.14923,2.14929,8000000.0
2009-08-03 07:10:00,2.14921,2.1493,2.14898,2.14898,7000000.0
2009-08-03 07:11:00,2.14936,2.14951,2.1492,2.1492,10000000.0
2009-08-03 07:12:00,2.14908,2.14969,2.14908,2.14969,5000000.0
2009-08-03 07:13:00,2.15009,2.15011,2.14965,2.14965,8000000.0
2009-08-03 07:14:00,2.1502,2.15033,2.1502,2.15027,7000000.0
2009-08-03 07:15:00,2.1501,2.1501,2.14981,2.14993,10000000.0
2009-08-03 07:16:00,2.14983,2.14989,2.14959,2.14968,8000000.0
2009-08-03 07:17:00,2.14957,2.14978,2.14957,2.14969,11000000.0
2009-08-03 07:18:00,2.14963,2.14994,2.14963,2.14994,8000000.0
2009-08-03 07:19:00,2.14985,2.15019,2.14985,2.15012,8000000.0
2009-08-03 07:20:00,2.14999,2.15045,2.14999,2.15025,9000000.0
2009-08-03 07:21:00,2.15017,2.15038,2.15017,2.15029,10000000.0
2009-08-03 07:22:00,2.15006,2.15006,2.14856,2.14856,11000000.0
2009-08-03 07:23:00,2.14854,2.14867,2.14835,2.14835,7000000.0
2009-08-03 07:24:00,2.14868,2.14874,2.14851,2.14856,9000000.0
2009-08-03 07:25:00,2.14873,2.14873,2.14853,2.14853,8000000.0
2009-08-03 07:26:00,2.14866,2.14869,2.14843,2.14854,7000000.0
2009-08-03 07:27:00,2.14876,2.1495,2.14876,2.1495,7000000.0
2009-08-03 07:28:00,2.14958,2.14958,2.14946,2.14958,7000000.0
2009-08-03 07:29:00,2.14942,2.14964,2.14884,2.14884,8000000.0
2009-08-03 07:30:00,2.14764,2.14854,2.14764,2.14842,8000000.0
2009-08-03 07:31:00,2.14849,2.14872,2.14849,2.14865,7000000.0
2009-08-03 07:32:00,2.14881,2.14935,2.14881,2.14935,5000000.0
2009-08-03 07:33:00,2.14919,2.14919,2.14902,2.14902,8000000.0
2009-08-03 07:34:00,2.149,2.14931,2.14898,2.14898,11000000.0
2009-08-03 07:35:00,2.14831,2.14831,2.14773,2.14773,8000000.0
2009-08-03 07:36:00,2.14815,2.14822,2.14805,2.14805,7000000.0
2009-08-03 07:37:00,2.14795,2.14801,2.14776,2.14778,7000000.0
2009-08-03 07:38:00,2.14778,2.14797,2.14768,2.14788,11000000.0
2009-08-03 07:39:00,2.14825,2.14848,2.14825,2.14829,7000000.0
2009-08-03 07:40:00,2.14811,2.14819,2.14805,2.14805,8000000.0
2009-08-03 07:41:00,2.14806,2.14812,2.14787,2.14804,9000000.0
2009-08-03 07:42:00,2.14815,2.14824,2.14808,2.14811,11000000.0
2009-08-03 07:43:00,2.14811,2.14811,2.1479,2.1479,7000000.0
2009-08-03 07:44:00,2.14809,2.14814,2.14795,2.14814,7000000.0
2009-08-03 07:45:00,2.14825,2.14826,2.14811,2.14811,6000000.0
2009-08-03 07:46:00,2.14816,2.14816,2.14789,2.14789,10000000.0
2009-08-03 07:47:00,2.14798,2.14814,2.14798,2.14814,7000000.0
2009-08-03 07:48:00,2.14812,2.14835,2.14812,2.14821,8000000.0
2009-08-03 07:49:00,2.14808,2.14866,2.14808,2.14854,8000000.0
2009-08-03 07:50:00,2.14856,2.14856,2.14836,2.1484,7000000.0
2009-08-03 07:51:00,2.14843,2.14869,2.14835,2.14869,8000000.0
2009-08-03 07:52:00,2.14793,2.14877,2.14792,2.1487,10000000.0
2009-08-03 07:53:00,2.1489,2.14901,2.14867,2.14867,11000000.0
2009-08-03 07:54:00,2.14894,2.14961,2.14894,2.14954,9000000.0
2009-08-03 07:55:00,2.14928,2.14928,2.14818,2.14832,9000000.0
2009-08-03 07:56:00,2.14827,2.14827,2.14747,2.14747,6000000.0
2009-08-03 07:57:00,2.14726,2.1476,2.14726,2.14753,7000000.0
2009-08-03 07:58:00,2.14771,2.14771,2.14739,2.14744,7000000.0
2009-08-03 07:59:00,2.14746,2.14801,2.14742,2.14801,7000000.0
2009-08-03 08:00:00,2.14815,2.14874,2.14815,2.14867,8000000.0
2009-08-03 08:01:00,2.14865,2.14865,2.14817,2.14842,10000000.0
2009-08-03 08:02:00,2.14856,2.14862,2.14797,2.14797,7000000.0
2009-08-03 08:03:00,2.14729,2.14847,2.14729,2.14847,8000000.0
2009-08-03 08:04:00,2.14722,2.14737,2.14721,2.14723,8000000.0
2009-08-03 08:05:00,2.14773,2.14789,2.14759,2.14759,8000000.0
2009-08-03 08:06:00,2.14693,2.1474,2.14693,2.1474,7000000.0
2009-08-03 08:07:00,2.14739,2.14747,2.14739,2.14742,7000000.0
2009-08-03 08:08:00,2.14719,2.14735,2.14707,2.14735,7000000.0
2009-08-03 08:09:00,2.1477,2.14795,2.1477,2.14779,7000000.0
2009-08-03 08:10:00,2.14779,2.14796,2.14779,2.14796,7000000.0
2009-08-03 08:11:00,2.14777,2.14843,2.14777,2.14843,8000000.0
2009-08-03 08:12:00,2.14847,2.14861,2.14812,2.14812,9000000.0
2009-08-03 08:13:00,2.14797,2.14824,2.14797,2.14824,7000000.0
2009-08-03 08:14:00,2.14833,2.14845,2.14819,2.14829,9000000.0
2009-08-03 08:15:00,2.14778,2.14805,2.14778,2.14801,8000000.0
2009-08-03 08:16:00,2.1481,2.14874,2.1481,2.1485,11000000.0
2009-08-03 08:17:00,2.14863,2.14907,2.14863,2.14898,7000000.0
2009-08-03 08:18:00,2.14924,2.14924,2.14875,2.1491,9000000.0
2009-08-03 08:19:00,2.14895,2.14911,2.14869,2.14869,7000000.0
2009-08-03 08:20:00,2.14829,2.14865,2.14829,2.14843,8000000.0
2009-08-03 08:21:00,2.14853,2.14866,2.14847,2.14866,8000000.0
2009-08-03 08:22:00,2.14884,2.14928,2.14884,2.14928,8000000.0
2009-08-03 08:23:00,2.14928,2.14939,2.14904,2.14929,7000000.0
2009-08-03 08:24:00,2.14937,2.14953,2.14925,2.14925,7000000.0
2009-08-03 08:25:00,2.14909,2.14932,2.14909,2.14918,5000000.0
2009-08-03 08:26:00,2.14902,2.14902,2.14848,2.14848,7000000.0
2009-08-03 08:27:00,2.14866,2.14876,2.14847,2.14876,10000000.0
2009-08-03 08:28:00,2.14881,2.14892,2.14874,2.14884,7000000.0
2009-08-03 08:29:00,2.14874,2.14878,2.14864,2.14867,10000000.0
2009-08-03 08:30:00,2.14884,2.14921,2.14879,2.14921,7000000.0
2009-08-03 08:31:00,2.14941,2.1496,2.14932,2.14945,10000000.0
2009-08-03 08:32:00,2.14948,2.14992,2.14948,2.14992,8000000.0
2009-08-03 08:33:00,2.14999,2.15017,2.14995,2.15017,7000000.0
2009-08-03 08:34:00,2.15035,2.15035,2.14937,2.14937,6000000.0
2009-08-03 08:35:00,2.14894,2.14894,2.14858,2.14868,9000000.0
2009-08-03 08:36:00,2.14875,2.14914,2.14872,2.14892,8000000.0
2009-08-03 08:37:00,2.14898,2.14898,2.14871,2.14872,9000000.0
2009-08-03 08:38:00,2.14903,2.1494,2.14903,2.14937,10000000.0
2009-08-03 08:39:00,2.1492,2.14973,2.1492,2.14973,11000000.0
2009-08-03 08:40:00,2.14921,2.14921,2.14862,2.14862,8000000.0
2009-08-03 08:41:00,2.14846,2.14852,2.14825,2.14838,11000000.0
2009-08-03 08:42:00,2.14847,2.1485,2.14828,2.14845,10000000.0
2009-08-03 08:43:00,2.14844,2.14852,2.14835,2.1484,8000000.0
2009-08-03 08:44:00,2.14824,2.14867,2.14824,2.14866,5000000.0
2009-08-03 08:45:00,2.14862,2.14889,2.14862,2.14889,8000000.0
2009-08-03 08:46:00,2.14874,2.14874,2.14707,2.14806,6000000.0
2009-08-03 08:47:00,2.14859,2.14889,2.14859,2.14889,7000000.0
2009-08-03 08:48:00,2.14923,2.14923,2.14849,2.14849,10000000.0
2009-08-03 08:49:00,2.14844,2.14844,2.14796,2.14807,11000000.0
2009-08-03 08:50:00,2.14829,2.14837,2.14828,2.14832,7000000.0
2009-08-03 08:51:00,2.14851,2.14856,2.14836,2.1484,8000000.0
2009-08-03 08:52:00,2.14834,2.14838,2.14764,2.14764,9000000.0
2009-08-03 08:53:00,2.14729,2.14729,2.14599,2.14633,8000000.0
2009-08-03 08:54:00,2.14661,2.14717,2.14656,2.14668,8000000.0
2009-08-03 08:55:00,2.1461,2.1461,2.14572,2.14572,8000000.0
2009-08-03 08:56:00,2.14561,2.146,2.14561,2.146,7000000.0
2009-08-03 08:57:00,2.14566,2.14587,2.14554,2.14571,8000000.0
2009-08-03 08:58:00,2.14594,2.14611,2.14519,2.14519,7000000.0
2009-08-03 08:59:00,2.14479,2.14496,2.14369,2.14369,7000000.0
2009-08-03 09:00:00,2.14344,2.14428,2.14344,2.14406,8000000.0
2009-08-03 09:01:00,2.14387,2.14387,2.14358,2.14376,9000000.0
2009-08-03 09:02:00,2.14381,2.14386,2.14354,2.14386,10000000.0
2009-08-03 09:03:00,2.14401,2.14401,2.14333,2.14333,7000000.0
2009-08-03 09:04:00,2.1429,2.14324,2.14282,2.14324,7000000.0
2009-08-03 09:05:00,2.14315,2.14326,2.14306,2.14307,7000000.0
2009-08-03 09:06:00,2.14322,2.14322,2.1428,2.1428,11000000.0
2009-08-03 09:07:00,2.14286,2.1432,2.14272,2.14286,8000000.0
2009-08-03 09:08:00,2.14317,2.14321,2.14287,2.14321,5000000.0
2009-08-03 09:09:00,2.14298,2.14313,2.14297,2.14309,11000000.0
2009-08-03 09:10:00,2.1429,2.14301,2.14223,2.14223,7000000.0
2009-08-03 09:11:00,2.14216,2.14243,2.14216,2.14243,9000000.0
2009-08-03 09:12:00,2.14228,2.1425,2.14214,2.14214,8000000.0
2009-08-03 09:13:00,2.1417,2.1417,2.14095,2.14126,9000000.0
2009-08-03 09:14:00,2.14132,2.14181,2.14119,2.14119,11000000.0
2009-08-03 09:15:00,2.14116,2.14116,2.14059,2.14059,7000000.0
2009-08-03 09:16:00,2.14073,2.14116,2.14073,2.14116,8000000.0
2009-08-03 09:17:00,2.14084,2.1411,2.1408,2.1408,11000000.0
2009-08-03 09:18:00,2.14126,2.14171,2.14126,2.14153,8000000.0
2009-08-03 09:19:00,2.14123,2.14156,2.14123,2.14124,7000000.0
2009-08-03 09:20:00,2.14083,2.14083,2.14058,2.1406,7000000.0
2009-08-03 09:21:00,2.14087,2.14116,2.14063,2.14116,8000000.0
2009-08-03 09:22:00,2.14137,2.14146,2.14119,2.14131,8000000.0
2009-08-03 09:23:00,2.14112,2.14124,2.14091,2.14098,7000000.0
2009-08-03 09:24:00,2.14092,2.14157,2.14092,2.14157,8000000.0
2009-08-03 09:25:00,2.14165,2.14213,2.14165,2.14213,7000000.0
2009-08-03 09:26:00,2.14232,2.14254,2.14232,2.14248,11000000.0
2009-08-03 09:27:00,2.14256,2.14309,2.14248,2.14279,11000000.0
2009-08-03 09:28:00,2.14291,2.14311,2.14288,2.14289,9000000.0
2009-08-03 09:29:00,2.1427,2.1427,2.14185,2.14197,8000000.0
2009-08-03 09:30:00,2.14182,2.1422,2.14182,2.14219,7000000.0
2009-08-03 09:31:00,2.1422,2.1422,2.14159,2.14159,7000000.0
2009-08-03 09:32:00,2.14187,2.14187,2.14166,2.14171,7000000.0
2009-08-03 09:33:00,2.14211,2.14231,2.14211,2.14223,8000000.0
2009-08-03 09:34:00,2.1422,2.14229,2.14199,2.14199,7000000.0
2009-08-03 09:35:00,2.14208,2.14239,2.14185,2.14185,10000000.0
2009-08-03 09:36:00,2.14171,2.14188,2.1417,2.14188,8000000.0
2009-08-03 09:37:00,2.14205,2.14227,2.14205,2.14227,11000000.0
2009-08-03 09:38:00,2.14197,2.14271,2.14031,2.1425,11000000.0
2009-08-03 09:39:00,2.14281,2.14284,2.1427,2.14284,7000000.0
2009-08-03 09:40:00,2.14278,2.14332,2.14278,2.14331,9000000.0
2009-08-03 09:41:00,2.14336,2.14336,2.14284,2.14284,8000000.0
2009-08-03 09:42:00,2.1429,2.14302,2.1429,2.14298,6000000.0
2009-08-03 09:43:00,2.14255,2.14288,2.14255,2.14258,11000000.0
2009-08-03 09:44:00,2.14229,2.14318,2.14229,2.14307,8000000.0
2009-08-03 09:45:00,2.14338,2.14354,2.14337,2.14347,6000000.0
2009-08-03 09:46:00,2.14326,2.14336,2.14292,2.14336,11000000.0
2009-08-03 09:47:00,2.14346,2.144,2.14346,2.14382,9000000.0
2009-08-03 09:48:00,2.14342,2.14408,2.14342,2.14408,7000000.0
2009-08-03 09:49:00,2.14421,2.14451,2.14421,2.1445,11000000.0
2009-08-03 09:50:00,2.14447,2.14447,2.14432,2.14432,8000000.0
2009-08-03 09:51:00,2.14452,2.14452,2.14421,2.14451,8000000.0
2009-08-03 09:52:00,2.14443,2.14443,2.14401,2.14416,8000000.0
2009-08-03 09:53:00,2.14408,2.1442,2.14387,2.14387,10000000.0
2009-08-03 09:54:00,2.14355,2.14355,2.14289,2.14289,10000000.0
2009-08-03 09:55:00,2.14284,2.143,2.14284,2.143,8000000.0
2009-08-03 09:56:00,2.14299,2.14313,2.14295,2.14311,10000000.0
2009-08-03 09:57:00,2.14284,2.14307,2.1427,2.1427,8000000.0
2009-08-03 09:58:00,2.1425,2.14292,2.1425,2.14292,8000000.0
2009-08-03 09:59:00,2.14333,2.14337,2.1432,2.1432,10000000.0
2009-08-03 10:00:00,2.14352,2.14368,2.14333,2.14336,10000000.0
2009-08-03 10:01:00,2.14313,2.14352,2.14313,2.14352,10000000.0
2009-08-03 10:02:00,2.14375,2.14375,2.14316,2.14316,10000000.0
2009-08-03 10:03:00,2.14271,2.14283,2.14271,2.14282,7000000.0
2009-08-03 10:04:00,2.14262,2.14262,2.14235,2.14252,7000000.0
2009-08-03 10:05:00,2.14247,2.14304,2.14247,2.14304,11000000.0
2009-08-03 10:06:00,2.14271,2.14271,2.14252,2.14271,7000000.0
2009-08-03 10:07:00,2.14244,2.14244,2.14203,2.1421,7000000.0
2009-08-03 10:08:00,2.14192,2.14192,2.14163,2.14182,7000000.0
2009-08-03 10:09:00,2.1412,2.14159,2.14103,2.14135,7000000.0
2009-08-03 10:10:00,2.14147,2.14161,2.14137,2.14144,7000000.0
2009-08-03 10:11:00,2.14119,2.14119,2.1409,2.14094,7000000.0
2009-08-03 10:12:00,2.14067,2.14067,2.14016,2.14031,8000000.0
2009-08-03 10:13:00,2.14016,2.14062,2.14016,2.14043,8000000.0
2009-08-03 10:14:00,2.14056,2.14064,2.14049,2.14049,7000000.0
2009-08-03 10:15:00,2.14055,2.14106,2.1404,2.14106,10000000.0
2009-08-03 10:16:00,2.14116,2.14116,2.14026,2.14026,7000000.0
2009-08-03 10:17:00,2.1401,2.1401,2.13981,2.13987,11000000.0
2009-08-03 10:18:00,2.13996,2.14052,2.13996,2.14052,8000000.0
2009-08-03 10:19:00,2.14043,2.14043,2.13985,2.14006,9000000.0
2009-08-03 10:20:00,2.14021,2.14033,2.14017,2.14023,7000000.0
2009-08-03 10:21:00,2.14025,2.14082,2.14025,2.14082,8000000.0
2009-08-03 10:22:00,2.1408,2.1408,2.14026,2.14034,7000000.0
2009-08-03 10:23:00,2.14005,2.14035,2.14005,2.14019,7000000.0
2009-08-03 10:24:00,2.14028,2.14042,2.14,2.1401,7000000.0
2009-08-03 10:25:00,2.1398,2.14003,2.13976,2.13981,9000000.0
2009-08-03 10:26:00,2.13966,2.13986,2.13966,2.13973,11000000.0
2009-08-03 10:27:00,2.13951,2.13972,2.13939,2.13972,8000000.0
2009-08-03 10:28:00,2.13978,2.13988,2.13941,2.13976,9000000.0
2009-08-03 10:29:00,2.13921,2.13963,2.13885,2.13963,8000000.0
2009-08-03 10:30:00,2.14019,2.14098,2.14019,2.14098,8000000.0
2009-08-03 10:31:00,2.14096,2.14109,2.14052,2.14052,7000000.0
2009-08-03 10:32:00,2.14016,2.14016,2.13948,2.13948,9000000.0
2009-08-03 10:33:00,2.13989,2.14003,2.13982,2.13982,7000000.0
2009-08-03 10:34:00,2.13976,2.13977,2.13917,2.13933,7000000.0
2009-08-03 10:35:00,2.1395,2.14017,2.1395,2.14017,7000000.0
2009-08-03 10:36:00,2.13999,2.14001,2.13983,2.13985,8000000.0
2009-08-03 10:37:00,2.13989,2.14008,2.13969,2.13969,8000000.0
2009-08-03 10:38:00,2.13951,2.13979,2.13944,2.13948,10000000.0
2009-08-03 10:39:00,2.14033,2.14105,2.14033,2.14105,8000000.0
2009-08-03 10:40:00,2.14147,2.14205,2.14147,2.14205,7000000.0
2009-08-03 10:41:00,2.14205,2.14223,2.14196,2.14212,9000000.0
2009-08-03 10:42:00,2.14169,2.14205,2.14154,2.14203,7000000.0
2009-08-03 10:43:00,2.1424,2.14292,2.14236,2.14292,10000000.0
2009-08-03 10:44:00,2.14299,2.14324,2.14291,2.14324,7000000.0
2009-08-03 10:45:00,2.14324,2.14333,2.14232,2.14232,8000000.0
2009-08-03 10:46:00,2.14172,2.14182,2.14151,2.14164,8000000.0
2009-08-03 10:47:00,2.1421,2.14218,2.14182,2.14207,7000000.0
2009-08-03 10:48:00,2.14223,2.14251,2.14212,2.14251,8000000.0
2009-08-03 10:49:00,2.14259,2.14356,2.14253,2.14356,9000000.0
2009-08-03 10:50:00,2.14388,2.14423,2.14388,2.1439,8000000.0
2009-08-03 10:51:00,2.14396,2.14396,2.14328,2.14369,9000000.0
2009-08-03 10:52:00,2.14379,2.14392,2.1437,2.14389,8000000.0
2009-08-03 10:53:00,2.14351,2.14383,2.14351,2.14365,9000000.0
2009-08-03 10:54:00,2.14365,2.14385,2.14357,2.14367,10000000.0
2009-08-03 10:55:00,2.14355,2.14373,2.14355,2.14363,7000000.0
2009-08-03 10:56:00,2.14382,2.14505,2.14267,2.14448,7000000.0
2009-08-03 10:57:00,2.14421,2.14427,2.14405,2.14405,8000000.0
2009-08-03 10:58:00,2.14412,2.14413,2.14392,2.14396,7000000.0
2009-08-03 10:59:00,2.14375,2.14401,2.14375,2.14398,5000000.0
2009-08-03 11:00:00,2.14394,2.14402,2.14222,2.14222,7000000.0
2009-08-03 11:01:00,2.14358,2.1437,2.14326,2.14326,8000000.0
2009-08-03 11:02:00,2.14338,2.14349,2.14331,2.14349,7000000.0
2009-08-03 11:03:00,2.14345,2.14389,2.14345,2.14389,11000000.0
2009-08-03 11:04:00,2.14399,2.14421,2.14384,2.14421,11000000.0
2009-08-03 11:05:00,2.1446,2.14493,2.14407,2.14407,7000000.0
2009-08-03 11:06:00,2.14408,2.14428,2.144,2.14428,6000000.0
2009-08-03 11:07:00,2.14429,2.14447,2.14425,2.14425,7000000.0
2009-08-03 11:08:00,2.14422,2.14422,2.14386,2.14402,9000000.0
2009-08-03 11:09:00,2.14403,2.14412,2.14402,2.14412,8000000.0
2009-08-03 11:10:00,2.14422,2.14429,2.14412,2.14412,8000000.0
2009-08-03 11:11:00,2.14419,2.14419,2.14382,2.14382,10000000.0
2009-08-03 11:12:00,2.14374,2.1438,2.14373,2.14379,7000000.0
2009-08-03 11:13:00,2.14375,2.14375,2.14344,2.14354,11000000.0
2009-08-03 11:14:00,2.14313,2.14339,2.14309,2.14309,11000000.0
2009-08-03 11:15:00,2.1433,2.14358,2.1433,2.14353,7000000.0
2009-08-03 11:16:00,2.14342,2.14342,2.14287,2.14311,7000000.0
2009-08-03 11:17:00,2.14294,2.14316,2.1428,2.143,7000000.0
2009-08-03 11:18:00,2.1435,2.1435,2.14223,2.14268,10000000.0
2009-08-03 11:19:00,2.14268,2.14281,2.14255,2.14268,11000000.0
2009-08-03 11:20:00,2.14254,2.14311,2.14254,2.14311,8000000.0
2009-08-03 11:21:00,2.14296,2.14299,2.14252,2.14299,7000000.0
2009-08-03 11:22:00,2.14384,2.14428,2.14366,2.14428,8000000.0
2009-08-03 11:23:00,2.14433,2.14435,2.14416,2.14427,8000000.0
2009-08-03 11:24:00,2.14338,2.14338,2.14284,2.14289,7000000.0
2009-08-03 11:25:00,2.14313,2.14313,2.14281,2.14281,8000000.0
2009-08-03 11:26:00,2.14265,2.14265,2.14222,2.14241,11000000.0
2009-08-03 11:27:00,2.1427,2.1427,2.1423,2.1423,8000000.0
2009-08-03 11:28:00,2.1421,2.14211,2.14183,2.14211,7000000.0
2009-08-03 11:29:00,2.14224,2.14224,2.14191,2.14191,8000000.0
2009-08-03 11:30:00,2.14176,2.14195,2.14176,2.14177,7000000.0
2009-08-03 11:31:00,2.14181,2.14187,2.14164,2.14186,11000000.0
2009-08-03 11:32:00,2.14196,2.14197,2.14172,2.14183,11000000.0
2009-08-03 11:33:00,2.14161,2.14161,2.14065,2.14065,7000000.0
2009-08-03 11:34:00,2.14032,2.14062,2.14017,2.14061,7000000.0
2009-08-03 11:35:00,2.14062,2.14062,2.14026,2.14026,10000000.0
2009-08-03 11:36:00,2.14019,2.14073,2.14019,2.14037,8000000.0
2009-08-03 11:37:00,2.14037,2.14049,2.14004,2.14049,8000000.0
2009-08-03 11:38:00,2.1405,2.14067,2.14041,2.14043,9000000.0
2009-08-03 11:39:00,2.14013,2.14037,2.14013,2.14017,9000000.0
2009-08-03 11:40:00,2.14019,2.1403,2.14013,2.14023,11000000.0
2009-08-03 11:41:00,2.14042,2.14059,2.14042,2.14043,11000000.0
2009-08-03 11:42:00,2.14049,2.14055,2.14034,2.14038,11000000.0
2009-08-03 11:43:00,2.14054,2.14128,2.14054,2.14115,7000000.0
2009-08-03 11:44:00,2.14127,2.14186,2.14127,2.14186,7000000.0
2009-08-03 11:45:00,2.14162,2.14188,2.14162,2.14188,11000000.0
2009-08-03 11:46:00,2.14209,2.14212,2.1416,2.1416,7000000.0
2009-08-03 11:47:00,2.14156,2.14224,2.14156,2.14224,9000000.0
2009-08-03 11:48:00,2.14257,2.14284,2.14236,2.14277,10000000.0
2009-08-03 11:49:00,2.14288,2.14347,2.14257,2.14257,7000000.0
2009-08-03 11:50:00,2.14261,2.14326,2.14261,2.14322,7000000.0
2009-08-03 11:51:00,2.14359,2.14388,2.14325,2.14388,8000000.0
2009-08-03 11:52:00,2.14383,2.14389,2.14371,2.14371,10000000.0
2009-08-03 11:53:00,2.14327,2.14327,2.14305,2.14313,10000000.0
2009-08-03 11:54:00,2.1431,2.1431,2.14284,2.14305,9000000.0
2009-08-03 11:55:00,2.14328,2.14328,2.14306,2.14306,8000000.0
2009-08-03 11:56:00,2.14287,2.14288,2.14275,2.14278,11000000.0
2009-08-03 11:57:00,2.14263,2.14263,2.14238,2.14238,8000000.0
2009-08-03 11:58:00,2.14249,2.14257,2.14198,2.14198,9000000.0
2009-08-03 11:59:00,2.14203,2.14216,2.14137,2.14137,7000000.0
2009-08-03 12:00:00,2.14101,2.14145,2.14101,2.14145,7000000.0
2009-08-03 12:01:00,2.14181,2.14188,2.14172,2.14177,10000000.0
2009-08-03 12:02:00,2.14206,2.14248,2.14195,2.14248,10000000.0
2009-08-03 12:03:00,2.14217,2.14246,2.14217,2.14246,7000000.0
2009-08-03 12:04:00,2.14235,2.1425,2.14226,2.1425,9000000.0
2009-08-03 12:05:00,2.14236,2.14266,2.14234,2.14266,11000000.0
2009-08-03 12:06:00,2.14253,2.14253,2.14224,2.14224,7000000.0
2009-08-03 12:07:00,2.14245,2.14277,2.14244,2.14277,7000000.0
2009-08-03 12:08:00,2.14291,2.14325,2.14281,2.14281,9000000.0
2009-08-03 12:09:00,2.14252,2.14255,2.1421,2.14227,8000000.0
2009-08-03 12:10:00,2.14206,2.14218,2.14198,2.14198,6000000.0
2009-08-03 12:11:00,2.142,2.14219,2.1419,2.14219,7000000.0
2009-08-03 12:12:00,2.14247,2.14247,2.14198,2.14198,7000000.0
2009-08-03 12:13:00,2.14202,2.14228,2.14181,2.14201,10000000.0
2009-08-03 12:14:00,2.14209,2.14209,2.14194,2.14194,8000000.0
2009-08-03 12:15:00,2.14153,2.14197,2.14153,2.14196,8000000.0
2009-08-03 12:16:00,2.14242,2.14284,2.14229,2.14284,8000000.0
2009-08-03 12:17:00,2.14303,2.14314,2.14297,2.14297,8000000.0
2009-08-03 12:18:00,2.14287,2.14297,2.14278,2.14286,11000000.0
2009-08-03 12:19:00,2.14269,2.14295,2.14269,2.14281,9000000.0
2009-08-03 12:20:00,2.14293,2.14325,2.14286,2.14295,10000000.0
2009-08-03 12:21:00,2.143,2.14343,2.14154,2.14154,7000000.0
2009-08-03 12:22:00,2.14344,2.14344,2.14307,2.14338,8000000.0
2009-08-03 12:23:00,2.14296,2.14296,2.14274,2.14281,7000000.0
2009-08-03 12:24:00,2.14299,2.14302,2.14258,2.1426,7000000.0
2009-08-03 12:25:00,2.14274,2.14274,2.1424,2.14272,6000000.0
2009-08-03 12:26:00,2.14306,2.14312,2.14305,2.14305,8000000.0
2009-08-03 12:27:00,2.143,2.14354,2.143,2.14338,10000000.0
2009-08-03 12:28:00,2.14359,2.14382,2.14345,2.14354,9000000.0
2009-08-03 12:29:00,2.14318,2.14322,2.14301,2.14311,6000000.0
2009-08-03 12:30:00,2.14298,2.14323,2.1428,2.14323,7000000.0
2009-08-03 12:31:00,2.14339,2.14348,2.14303,2.14348,11000000.0
2009-08-03 12:32:00,2.14338,2.14353,2.14335,2.14335,7000000.0
2009-08-03 12:33:00,2.14333,2.14333,2.143,2.14306,7000000.0
2009-08-03 12:34:00,2.14316,2.14344,2.14316,2.14321,7000000.0
2009-08-03 12:35:00,2.14334,2.14366,2.14334,2.14366,8000000.0
2009-08-03 12:36:00,2.14386,2.14397,2.14381,2.14381,8000000.0
2009-08-03 12:37:00,2.14363,2.14439,2.14363,2.14433,9000000.0
2009-08-03 12:38:00,2.14451,2.14482,2.14451,2.14482,8000000.0
2009-08-03 12:39:00,2.14477,2.14506,2.14477,2.1449,9000000.0
2009-08-03 12:40:00,2.14479,2.14484,2.14437,2.14465,7000000.0
2009-08-03 12:41:00,2.14512,2.1452,2.14486,2.14489,8000000.0
2009-08-03 12:42:00,2.14493,2.14499,2.14483,2.14499,5000000.0
2009-08-03 12:43:00,2.14486,2.14486,2.14433,2.14435,9000000.0
2009-08-03 12:44:00,2.14457,2.14457,2.1444,2.1444,8000000.0
2009-08-03 12:45:00,2.14372,2.14414,2.14372,2.14412,5000000.0
2009-08-03 12:46:00,2.14374,2.1439,2.14348,2.14348,9000000.0
2009-08-03 12:47:00,2.14352,2.14388,2.14352,2.1438,10000000.0
2009-08-03 12:48:00,2.14386,2.14391,2.1433,2.1433,11000000.0
2009-08-03 12:49:00,2.14303,2.1433,2.14284,2.14286,7000000.0
2009-08-03 12:50:00,2.1433,2.14338,2.1431,2.14317,7000000.0
2009-08-03 12:51:00,2.14316,2.14324,2.14302,2.14319,8000000.0
2009-08-03 12:52:00,2.14328,2.14334,2.14274,2.14328,11000000.0
2009-08-03 12:53:00,2.14337,2.14361,2.14337,2.14347,8000000.0
2009-08-03 12:54:00,2.14274,2.14293,2.14274,2.1428,7000000.0
2009-08-03 12:55:00,2.14254,2.14264,2.14249,2.14264,8000000.0
2009-08-03 12:56:00,2.14235,2.14254,2.14221,2.14221,7000000.0
2009-08-03 12:57:00,2.14191,2.14234,2.14191,2.14232,7000000.0
2009-08-03 12:58:00,2.14268,2.14335,2.14268,2.14318,8000000.0
2009-08-03 12:59:00,2.14275,2.14294,2.14275,2.14294,7000000.0
2009-08-03 13:00:00,2.14259,2.14259,2.14232,2.14232,8000000.0
2009-08-03 13:01:00,2.14277,2.1431,2.14272,2.14287,8000000.0
2009-08-03 13:02:00,2.14349,2.14349,2.14286,2.14287,7000000.0
2009-08-03 13:03:00,2.14301,2.14351,2.14301,2.1434,8000000.0
2009-08-03 13:04:00,2.14314,2.14359,2.14298,2.14359,7000000.0
2009-08-03 13:05:00,2.14407,2.14407,2.14381,2.14388,8000000.0
2009-08-03 13:06:00,2.1438,2.14386,2.14358,2.14381,7000000.0
2009-08-03 13:07:00,2.14383,2.14394,2.14383,2.14394,5000000.0
2009-08-03 13:08:00,2.14389,2.14412,2.14385,2.14412,10000000.0
2009-08-03 13:09:00,2.14447,2.14492,2.14447,2.14487,7000000.0
2009-08-03 13:10:00,2.14505,2.14541,2.14501,2.14501,9000000.0
2009-08-03 13:11:00,2.14511,2.14559,2.14494,2.14558,8000000.0
2009-08-03 13:12:00,2.14546,2.14546,2.14504,2.14534,8000000.0
2009-08-03 13:13:00,2.14528,2.14546,2.14528,2.1454,9000000.0
2009-08-03 13:14:00,2.14521,2.14541,2.14518,2.14541,6000000.0
2009-08-03 13:15:00,2.14591,2.14622,2.14591,2.14606,8000000.0
2009-08-03 13:16:00,2.14604,2.14604,2.1455,2.14581,8000000.0
2009-08-03 13:17:00,2.14573,2.1461,2.14573,2.14607,9000000.0
2009-08-03 13:18:00,2.1463,2.1463,2.14587,2.14589,10000000.0
2009-08-03 13:19:00,2.14609,2.14633,2.14595,2.14633,8000000.0
2009-08-03 13:20:00,2.14632,2.14632,2.14589,2.1459,8000000.0
2009-08-03 13:21:00,2.14572,2.14578,2.14521,2.14521,7000000.0
2009-08-03 13:22:00,2.14528,2.14528,2.14463,2.14465,11000000.0
2009-08-03 13:23:00,2.14421,2.14483,2.14421,2.14462,8000000.0
2009-08-03 13:24:00,2.14481,2.14487,2.14478,2.14487,7000000.0
2009-08-03 13:25:00,2.14513,2.14513,2.1448,2.1448,5000000.0
2009-08-03 13:26:00,2.14443,2.14443,2.14386,2.14386,10000000.0
2009-08-03 13:27:00,2.14372,2.14384,2.14356,2.14356,8000000.0
2009-08-03 13:28:00,2.14333,2.14333,2.14291,2.14313,21000000.0
2009-08-03 13:29:00,2.14315,2.14322,2.14293,2.14293,17000000.0
2009-08-03 13:30:00,2.14324,2.14332,2.14323,2.14323,7000000.0
2009-08-03 13:31:00,2.14304,2.14304,2.14293,2.14298,9000000.0
2009-08-03 13:32:00,2.14297,2.14297,2.14269,2.14269,14000000.0
2009-08-03 13:33:00,2.14291,2.14318,2.14283,2.14283,14000000.0
2009-08-03 13:34:00,2.14287,2.143,2.14279,2.143,31000000.0
2009-08-03 13:35:00,2.143,2.14302,2.14282,2.14286,17000000.0
2009-08-03 13:36:00,2.14295,2.14312,2.14273,2.14278,24000000.0
2009-08-03 13:37:00,2.14283,2.14302,2.14257,2.14257,10000000.0
2009-08-03 13:38:00,2.14234,2.1426,2.1422,2.1426,18000000.0
2009-08-03 13:39:00,2.14309,2.14341,2.14301,2.14341,15000000.0
2009-08-03 13:40:00,2.14334,2.14334,2.14317,2.14326,29000000.0
2009-08-03 13:41:00,2.1429,2.1432,2.14274,2.1432,13000000.0
2009-08-03 13:42:00,2.14329,2.14329,2.14307,2.14319,8000000.0
2009-08-03 13:43:00,2.14313,2.14335,2.143,2.14324,10000000.0
2009-08-03 13:44:00,2.14341,2.14341,2.14311,2.14334,26000000.0
2009-08-03 13:45:00,2.14352,2.14368,2.14326,2.14368,22000000.0
2009-08-03 13:46:00,2.14363,2.1437,2.14328,2.14328,19000000.0
2009-08-03 13:47:00,2.14366,2.14391,2.14332,2.14349,17000000.0
2009-08-03 13:48:00,2.14311,2.14318,2.14285,2.14295,22000000.0
2009-08-03 13:49:00,2.14302,2.14319,2.14293,2.14319,24000000.0
2009-08-03 13:50:00,2.14291,2.14291,2.14262,2.14281,15000000.0
2009-08-03 13:51:00,2.14288,2.14318,2.14278,2.14318,22000000.0
2009-08-03 13:52:00,2.14354,2.14354,2.14306,2.14333,32000000.0
2009-08-03 13:53:00,2.14318,2.14318,2.14278,2.14278,28000000.0
2009-08-03 13:54:00,2.14279,2.14279,2.14246,2.14246,31000000.0
2009-08-03 13:55:00,2.14251,2.14309,2.14251,2.14286,20000000.0
2009-08-03 13:56:00,2.1429,2.14306,2.14282,2.14306,24000000.0
2009-08-03 13:57:00,2.14303,2.14339,2.14302,2.14339,34000000.0
2009-08-03 13:58:00,2.14344,2.1435,2.14314,2.14314,16000000.0
2009-08-03 13:59:00,2.14337,2.14351,2.14313,2.14346,30000000.0
2009-08-03 14:00:00,2.14382,2.14382,2.14347,2.1435,39000000.0
2009-08-03 14:01:00,2.14296,2.14311,2.14292,2.14311,30000000.0
2009-08-03 14:02:00,2.14296,2.143,2.14288,2.143,19000000.0
2009-08-03 14:03:00,2.14323,2.14338,2.14323,2.14338,23000000.0
2009-08-03 14:04:00,2.14349,2.14349,2.14291,2.14293,33000000.0
2009-08-03 14:05:00,2.14256,2.14278,2.14256,2.14271,28000000.0
2009-08-03 14:06:00,2.14276,2.14287,2.1426,2.14261,31000000.0
2009-08-03 14:07:00,2.14275,2.14319,2.14258,2.14319,31000000.0
2009-08-03 14:08:00,2.14328,2.1434,2.14314,2.1434,27000000.0
2009-08-03 14:09:00,2.14355,2.14361,2.14337,2.1434,27000000.0
2009-08-03 14:10:00,2.14359,2.14377,2.14353,2.14372,24000000.0
2009-08-03 14:11:00,2.14365,2.14415,2.14365,2.14405,21000000.0
2009-08-03 14:12:00,2.14403,2.14404,2.14374,2.14398,22000000.0
2009-08-03 14:13:00,2.14388,2.14403,2.14383,2.14394,13000000.0
2009-08-03 14:14:00,2.14385,2.14407,2.14376,2.14402,21000000.0
2009-08-03 14:15:00,2.14405,2.14412,2.14372,2.14378,25000000.0
2009-08-03 14:16:00,2.14341,2.14341,2.14298,2.14298,26000000.0
2009-08-03 14:17:00,2.14323,2.14344,2.14303,2.1431,32000000.0
2009-08-03 14:18:00,2.14295,2.14309,2.14282,2.14291,27000000.0
2009-08-03 14:19:00,2.14285,2.14285,2.1426,2.14274,35000000.0
2009-08-03 14:20:00,2.14271,2.14283,2.14261,2.14283,32000000.0
2009-08-03 14:21:00,2.14264,2.14292,2.14262,2.14282,39000000.0
2009-08-03 14:22:00,2.14263,2.14294,2.14263,2.14286,22000000.0
2009-08-03 14:23:00,2.14307,2.14345,2.14296,2.14316,40000000.0
2009-08-03 14:24:00,2.14306,2.14364,2.14306,2.14349,10000000.0
2009-08-03 14:25:00,2.14341,2.14387,2.14339,2.14339,35000000.0
2009-08-03 14:26:00,2.14305,2.14305,2.1428,2.14281,18000000.0
2009-08-03 14:27:00,2.14297,2.14318,2.14296,2.14315,28000000.0
2009-08-03 14:28:00,2.14304,2.14304,2.14249,2.14262,21000000.0
2009-08-03 14:29:00,2.14258,2.14298,2.14258,2.14261,16000000.0
2009-08-03 14:30:00,2.14273,2.14274,2.14237,2.14274,25000000.0
2009-08-03 14:31:00,2.14299,2.1434,2.14277,2.1434,26000000.0
2009-08-03 14:32:00,2.14364,2.14364,2.14333,2.14333,32000000.0
2009-08-03 14:33:00,2.14313,2.14343,2.14312,2.14312,20000000.0
2009-08-03 14:34:00,2.14314,2.14342,2.14314,2.1434,25000000.0
2009-08-03 14:35:00,2.14339,2.14383,2.14339,2.1438,23000000.0
2009-08-03 14:36:00,2.14392,2.14392,2.1435,2.1435,11000000.0
2009-08-03 14:37:00,2.14303,2.14305,2.14286,2.14286,41000000.0
2009-08-03 14:38:00,2.14297,2.14374,2.14281,2.14374,54000000.0
2009-08-03 14:39:00,2.14403,2.14403,2.14366,2.14366,36000000.0
2009-08-03 14:40:00,2.14375,2.14406,2.14354,2.14406,36000000.0
2009-08-03 14:41:00,2.14426,2.14426,2.1436,2.1436,41000000.0
2009-08-03 14:42:00,2.14355,2.14355,2.14317,2.14347,19000000.0
2009-08-03 14:43:00,2.14348,2.14348,2.14325,2.14325,20000000.0
2009-08-03 14:44:00,2.14341,2.14395,2.14341,2.14367,25000000.0
2009-08-03 14:45:00,2.14382,2.14441,2.1438,2.14395,33000000.0
2009-08-03 14:46:00,2.14387,2.14404,2.14387,2.14389,11000000.0
2009-08-03 14:47:00,2.14396,2.14405,2.1438,2.1438,7000000.0
2009-08-03 14:48:00,2.14393,2.14432,2.14393,2.1443,21000000.0
2009-08-03 14:49:00,2.14426,2.14451,2.14423,2.14424,32000000.0
2009-08-03 14:50:00,2.14362,2.14374,2.14352,2.14374,33000000.0
2009-08-03 14:51:00,2.14387,2.14396,2.14386,2.14392,37000000.0
2009-08-03 14:52:00,2.14417,2.14422,2.14408,2.14422,17000000.0
2009-08-03 14:53:00,2.14411,2.14411,2.14385,2.14385,22000000.0
2009-08-03 14:54:00,2.14429,2.14444,2.14429,2.14432,17000000.0
2009-08-03 14:55:00,2.14454,2.14473,2.1444,2.14446,7000000.0
2009-08-03 14:56:00,2.14436,2.14437,2.14414,2.14419,21000000.0
2009-08-03 14:57:00,2.14407,2.1443,2.14407,2.14423,12000000.0
2009-08-03 14:58:00,2.14436,2.14436,2.14392,2.14406,31000000.0
2009-08-03 14:59:00,2.14429,2.14429,2.144,2.14426,20000000.0
2009-08-03 15:00:00,2.14416,2.14416,2.14394,2.14409,32000000.0
2009-08-03 15:01:00,2.14441,2.14443,2.14425,2.14442,14000000.0
2009-08-03 15:02:00,2.1446,2.14465,2.14429,2.14453,26000000.0
2009-08-03 15:03:00,2.14479,2.14508,2.14473,2.14487,30000000.0
2009-08-03 15:04:00,2.14499,2.14526,2.14497,2.14517,29000000.0
2009-08-03 15:05:00,2.14539,2.1463,2.14539,2.1463,28000000.0
2009-08-03 15:06:00,2.14638,2.14669,2.1463,2.14669,16000000.0
2009-08-03 15:07:00,2.14642,2.14658,2.14633,2.14655,26000000.0
2009-08-03 15:08:00,2.14643,2.14643,2.14596,2.14596,25000000.0
2009-08-03 15:09:00,2.14606,2.14606,2.14558,2.14558,34000000.0
2009-08-03 15:10:00,2.14545,2.14573,2.14545,2.14555,36000000.0
2009-08-03 15:11:00,2.14554,2.14577,2.14551,2.14577,27000000.0
2009-08-03 15:12:00,2.1461,2.14639,2.14586,2.14586,26000000.0
2009-08-03 15:13:00,2.14609,2.14625,2.14601,2.14601,41000000.0
2009-08-03 15:14:00,2.14599,2.14599,2.1456,2.1456,30000000.0
2009-08-03 15:15:00,2.14527,2.14527,2.14511,2.14511,21000000.0
2009-08-03 15:16:00,2.1455,2.14588,2.1455,2.14588,9000000.0
2009-08-03 15:17:00,2.14562,2.14574,2.1455,2.14559,26000000.0
2009-08-03 15:18:00,2.14575,2.14586,2.14573,2.14581,10000000.0
2009-08-03 15:19:00,2.14615,2.14648,2.14615,2.14632,16000000.0
2009-08-03 15:20:00,2.14623,2.14627,2.14616,2.14616,20000000.0
2009-08-03 15:21:00,2.14651,2.14651,2.14612,2.14612,12000000.0
2009-08-03 15:22:00,2.14598,2.14598,2.14577,2.1459,22000000.0
2009-08-03 15:23:00,2.14582,2.14594,2.14558,2.14558,36000000.0
2009-08-03 15:24:00,2.14585,2.14592,2.1457,2.1457,20000000.0
2009-08-03 15:25:00,2.14553,2.14553,2.14545,2.14549,14000000.0
2009-08-03 15:26:00,2.14573,2.14574,2.14558,2.14558,40000000.0
2009-08-03 15:27:00,2.14538,2.14571,2.14538,2.14552,32000000.0
2009-08-03 15:28:00,2.1452,2.14537,2.14497,2.14497,55000000.0
2009-08-03 15:29:00,2.14467,2.14467,2.14211,2.1425,47000000.0
2009-08-03 15:30:00,2.14218,2.1445,2.14176,2.1445,71000000.0
2009-08-03 15:31:00,2.14498,2.14499,2.14483,2.14499,58000000.0
2009-08-03 15:32:00,2.1452,2.14531,2.14518,2.14529,25000000.0
2009-08-03 15:33:00,2.14471,2.14501,2.14471,2.14475,32000000.0
2009-08-03 15:34:00,2.1449,2.1449,2.14419,2.14419,22000000.0
2009-08-03 15:35:00,2.14443,2.14479,2.14411,2.14479,30000000.0
2009-08-03 15:36:00,2.14519,2.14691,2.14515,2.14691,23000000.0
2009-08-03 15:37:00,2.14751,2.14859,2.14751,2.14841,24000000.0
2009-08-03 15:38:00,2.14881,2.14934,2.14881,2.14921,61000000.0
2009-08-03 15:39:00,2.14915,2.14939,2.14884,2.14884,40000000.0
2009-08-03 15:40:00,2.14921,2.15022,2.14921,2.15022,37000000.0
2009-08-03 15:41:00,2.15075,2.15075,2.14976,2.14976,43000000.0
2009-08-03 15:42:00,2.14978,2.14986,2.14969,2.14969,41000000.0
2009-08-03 15:43:00,2.14899,2.14916,2.14865,2.14879,30000000.0
2009-08-03 15:44:00,2.14918,2.14918,2.14855,2.14855,29000000.0
2009-08-03 15:45:00,2.14904,2.14904,2.14868,2.14895,36000000.0
2009-08-03 15:46:00,2.14871,2.14871,2.14814,2.14822,24000000.0
2009-08-03 15:47:00,2.14838,2.14869,2.14838,2.14844,31000000.0
2009-08-03 15:48:00,2.14865,2.14865,2.1482,2.14863,33000000.0
2009-08-03 15:49:00,2.14864,2.14933,2.14858,2.14918,25000000.0
2009-08-03 15:50:00,2.14935,2.14968,2.14935,2.14968,11000000.0
2009-08-03 15:51:00,2.14968,2.14997,2.14968,2.14976,37000000.0
2009-08-03 15:52:00,2.14925,2.14931,2.14867,2.14867,23000000.0
2009-08-03 15:53:00,2.14865,2.14875,2.14857,2.14875,15000000.0
2009-08-03 15:54:00,2.14872,2.14872,2.1484,2.14842,26000000.0
2009-08-03 15:55:00,2.14818,2.1482,2.14807,2.14807,33000000.0
2009-08-03 15:56:00,2.14816,2.14846,2.14809,2.14846,36000000.0
2009-08-03 15:57:00,2.14846,2.14877,2.14842,2.14877,34000000.0
2009-08-03 15:58:00,2.14836,2.14879,2.14836,2.14879,24000000.0
2009-08-03 15:59:00,2.1488,2.14916,2.14878,2.14916,23000000.0
2009-08-03 16:00:00,2.14883,2.1492,2.14797,2.14797,51000000.0
2009-08-03 16:01:00,2.14737,2.14933,2.14737,2.14933,31000000.0
2009-08-03 16:02:00,2.14969,2.14969,2.14943,2.14965,29000000.0
2009-08-03 16:03:00,2.14996,2.15052,2.14996,2.15052,51000000.0
2009-08-03 16:04:00,2.15051,2.15073,2.15033,2.15073,38000000.0
2009-08-03 16:05:00,2.15184,2.15187,2.15164,2.15172,37000000.0
2009-08-03 16:06:00,2.15124,2.15134,2.1509,2.15134,33000000.0
2009-08-03 16:07:00,2.15156,2.15284,2.15156,2.15284,37000000.0
2009-08-03 16:08:00,2.15292,2.15311,2.15292,2.15307,37000000.0
2009-08-03 16:09:00,2.15268,2.15268,2.15215,2.15249,44000000.0
2009-08-03 16:10:00,2.15247,2.1529,2.15247,2.15253,41000000.0
2009-08-03 16:11:00,2.15308,2.15322,2.15305,2.15321,27000000.0
2009-08-03 16:12:00,2.15374,2.15383,2.15374,2.15377,22000000.0
2009-08-03 16:13:00,2.15337,2.15337,2.15286,2.15325,38000000.0
2009-08-03 16:14:00,2.15329,2.15334,2.15299,2.1531,41000000.0
2009-08-03 16:15:00,2.15286,2.15392,2.15282,2.15392,42000000.0
2009-08-03 16:16:00,2.15469,2.15479,2.15449,2.15478,45000000.0
2009-08-03 16:17:00,2.15445,2.15445,2.15374,2.15386,22000000.0
2009-08-03 16:18:00,2.1541,2.15429,2.1541,2.15422,49000000.0
2009-08-03 16:19:00,2.15405,2.15413,2.15375,2.1538,27000000.0
2009-08-03 16:20:00,2.15375,2.15375,2.15323,2.15328,52000000.0
2009-08-03 16:21:00,2.15329,2.15339,2.15311,2.15314,37000000.0
2009-08-03 16:22:00,2.1533,2.15389,2.1533,2.15389,50000000.0
2009-08-03 16:23:00,2.15408,2.1544,2.15397,2.15397,48000000.0
2009-08-03 16:24:00,2.15383,2.15399,2.15363,2.15399,44000000.0
2009-08-03 16:25:00,2.15386,2.15485,2.15386,2.15467,28000000.0
2009-08-03 16:26:00,2.15486,2.15498,2.15469,2.15484,41000000.0
2009-08-03 16:27:00,2.15472,2.15519,2.15472,2.15509,46000000.0
2009-08-03 16:28:00,2.15565,2.15602,2.15552,2.15552,34000000.0
2009-08-03 16:29:00,2.15525,2.15542,2.15511,2.15532,24000000.0
2009-08-03 16:30:00,2.15472,2.1551,2.15464,2.15503,43000000.0
2009-08-03 16:31:00,2.15538,2.15538,2.1549,2.1549,36000000.0
2009-08-03 16:32:00,2.15488,2.15488,2.15382,2.15382,34000000.0
2009-08-03 16:33:00,2.15369,2.15383,2.15351,2.15351,41000000.0
2009-08-03 16:34:00,2.15367,2.15436,2.15367,2.15409,29000000.0
2009-08-03 16:35:00,2.15441,2.15487,2.15423,2.15487,53000000.0
2009-08-03 16:36:00,2.15506,2.15508,2.15479,2.15505,43000000.0
2009-08-03 16:37:00,2.15481,2.15585,2.15481,2.15585,56000000.0
2009-08-03 16:38:00,2.1558,2.15619,2.15555,2.15619,34000000.0
2009-08-03 16:39:00,2.15653,2.15683,2.15647,2.1567,43000000.0
2009-08-03 16:40:00,2.15663,2.15678,2.15646,2.15678,63000000.0
2009-08-03 16:41:00,2.15683,2.15683,2.15636,2.15672,44000000.0
2009-08-03 16:42:00,2.15649,2.15649,2.15555,2.15568,57000000.0
2009-08-03 16:43:00,2.15563,2.1558,2.15555,2.15571,20000000.0
2009-08-03 16:44:00,2.15576,2.1558,2.1556,2.15569,34000000.0
2009-08-03 16:45:00,2.15613,2.15659,2.15606,2.15639,41000000.0
2009-08-03 16:46:00,2.15633,2.1567,2.15628,2.1567,59000000.0
2009-08-03 16:47:00,2.1567,2.15705,2.1567,2.15701,55000000.0
2009-08-03 16:48:00,2.15698,2.15789,2.15698,2.15789,46000000.0
2009-08-03 16:49:00,2.15785,2.15801,2.15756,2.15756,35000000.0
2009-08-03 16:50:00,2.15738,2.15745,2.15691,2.15696,45000000.0
2009-08-03 16:51:00,2.15695,2.15737,2.15656,2.15656,30000000.0
2009-08-03 16:52:00,2.15632,2.1565,2.15628,2.15628,30000000.0
2009-08-03 16:53:00,2.15601,2.15613,2.15583,2.15586,19000000.0
2009-08-03 16:54:00,2.1555,2.15674,2.1555,2.15673,18000000.0
2009-08-03 16:55:00,2.1568,2.15779,2.1568,2.15779,40000000.0
2009-08-03 16:56:00,2.1581,2.15817,2.1576,2.1576,37000000.0
2009-08-03 16:57:00,2.15748,2.15754,2.15724,2.15741,17000000.0
2009-08-03 16:58:00,2.15736,2.15762,2.15726,2.15726,45000000.0
2009-08-03 16:59:00,2.15708,2.15747,2.15682,2.15682,39000000.0
2009-08-03 17:00:00,2.15739,2.15784,2.15739,2.15765,47000000.0
2009-08-03 17:01:00,2.15742,2.15786,2.15718,2.15764,26000000.0
2009-08-03 17:02:00,2.15836,2.15856,2.15831,2.15853,33000000.0
2009-08-03 17:03:00,2.15881,2.15886,2.15851,2.15872,33000000.0
2009-08-03 17:04:00,2.1588,2.15927,2.1588,2.15927,37000000.0
2009-08-03 17:05:00,2.15926,2.15948,2.15926,2.15948,35000000.0
2009-08-03 17:06:00,2.15956,2.15987,2.15942,2.15966,46000000.0
2009-08-03 17:07:00,2.15963,2.16007,2.15963,2.15999,33000000.0
2009-08-03 17:08:00,2.15981,2.1599,2.15962,2.15962,45000000.0
2009-08-03 17:09:00,2.15942,2.15973,2.15916,2.15916,47000000.0
2009-08-03 17:10:00,2.15886,2.15886,2.15873,2.15879,36000000.0
2009-08-03 17:11:00,2.15906,2.15921,2.15892,2.15892,44000000.0
2009-08-03 17:12:00,2.1596,2.15967,2.15949,2.15957,23000000.0
2009-08-03 17:13:00,2.15925,2.15928,2.15908,2.15925,35000000.0
2009-08-03 17:14:00,2.15965,2.16013,2.15965,2.16013,27000000.0
2009-08-03 17:15:00,2.16041,2.16113,2.16041,2.16113,26000000.0
2009-08-03 17:16:00,2.1614,2.16163,2.1614,2.16157,27000000.0
2009-08-03 17:17:00,2.16155,2.16192,2.16155,2.16179,38000000.0
2009-08-03 17:18:00,2.16149,2.16149,2.16126,2.16131,29000000.0
2009-08-03 17:19:00,2.16116,2.16116,2.1608,2.16083,19000000.0
2009-08-03 17:20:00,2.16076,2.16091,2.16073,2.16083,29000000.0
2009-08-03 17:21:00,2.1608,2.16081,2.15983,2.15983,26000000.0
2009-08-03 17:22:00,2.15956,2.15963,2.15944,2.15944,30000000.0
2009-08-03 17:23:00,2.1594,2.1594,2.15896,2.15896,32000000.0
2009-08-03 17:24:00,2.15881,2.15881,2.15751,2.15751,23000000.0
2009-08-03 17:25:00,2.15766,2.15766,2.15708,2.15731,20000000.0
2009-08-03 17:26:00,2.15746,2.15762,2.15746,2.15746,18000000.0
2009-08-03 17:27:00,2.15742,2.15742,2.15708,2.15728,44000000.0
2009-08-03 17:28:00,2.15738,2.1578,2.15738,2.15775,39000000.0
2009-08-03 17:29:00,2.15773,2.15773,2.15721,2.15721,36000000.0
2009-08-03 17:30:00,2.15681,2.15688,2.15632,2.15632,61000000.0
2009-08-03 17:31:00,2.15644,2.15668,2.15641,2.15668,62000000.0
2009-08-03 17:32:00,2.15636,2.15636,2.15577,2.15579,54000000.0
2009-08-03 17:33:00,2.1558,2.15602,2.1558,2.15598,64000000.0
2009-08-03 17:34:00,2.15562,2.15608,2.15562,2.15599,60000000.0
2009-08-03 17:35:00,2.15631,2.15649,2.15631,2.15649,43000000.0
2009-08-03 17:36:00,2.15657,2.15677,2.15657,2.15668,58000000.0
2009-08-03 17:37:00,2.1565,2.15654,2.15641,2.15646,47000000.0
2009-08-03 17:38:00,2.15628,2.15663,2.15628,2.15663,44000000.0
2009-08-03 17:39:00,2.15658,2.15662,2.15639,2.15661,41000000.0
2009-08-03 17:40:00,2.15666,2.1567,2.15661,2.15666,59000000.0
2009-08-03 17:41:00,2.15682,2.15705,2.15669,2.15705,50000000.0
2009-08-03 17:42:00,2.15689,2.15697,2.15685,2.15693,37000000.0
2009-08-03 17:43:00,2.15695,2.15696,2.15683,2.15686,33000000.0
2009-08-03 17:44:00,2.15684,2.15716,2.15684,2.15689,46000000.0
2009-08-03 17:45:00,2.15628,2.15631,2.15614,2.15614,49000000.0
2009-08-03 17:46:00,2.15657,2.15726,2.15657,2.15716,56000000.0
2009-08-03 17:47:00,2.15722,2.15733,2.15717,2.15732,65000000.0
2009-08-03 17:48:00,2.15711,2.15711,2.15668,2.15672,61000000.0
2009-08-03 17:49:00,2.15663,2.15673,2.15651,2.15659,72000000.0
2009-08-03 17:50:00,2.15655,2.15688,2.15643,2.15688,53000000.0
2009-08-03 17:51:00,2.15649,2.15658,2.15617,2.15617,54000000.0
2009-08-03 17:52:00,2.15615,2.15617,2.15597,2.15617,51000000.0
2009-08-03 17:53:00,2.15596,2.15624,2.15571,2.15609,42000000.0
2009-08-03 17:54:00,2.15637,2.15658,2.15637,2.15655,32000000.0
2009-08-03 17:55:00,2.15664,2.15664,2.15629,2.15632,32000000.0
2009-08-03 17:56:00,2.15661,2.15661,2.15608,2.15608,47000000.0
2009-08-03 17:57:00,2.1562,2.1562,2.15564,2.15597,34000000.0
2009-08-03 17:58:00,2.15619,2.15643,2.15605,2.15643,44000000.0
2009-08-03 17:59:00,2.15654,2.15654,2.1562,2.15642,39000000.0
2009-08-03 18:00:00,2.15654,2.15676,2.15624,2.15676,32000000.0
2009-08-03 18:01:00,2.15712,2.15735,2.15712,2.15729,52000000.0
2009-08-03 18:02:00,2.15743,2.15773,2.15743,2.15773,30000000.0
2009-08-03 18:03:00,2.15834,2.15886,2.15834,2.15882,38000000.0
2009-08-03 18:04:00,2.15869,2.15909,2.15868,2.15888,38000000.0
2009-08-03 18:05:00,2.15934,2.15972,2.15901,2.15901,36000000.0
2009-08-03 18:06:00,2.15867,2.15875,2.15852,2.15867,32000000.0
2009-08-03 18:07:00,2.15835,2.15835,2.15795,2.15795,38000000.0
2009-08-03 18:08:00,2.15855,2.15889,2.15855,2.15875,56000000.0
2009-08-03 18:09:00,2.15892,2.15892,2.15845,2.15845,34000000.0
2009-08-03 18:10:00,2.15871,2.15891,2.15849,2.15887,26000000.0
2009-08-03 18:11:00,2.15917,2.15984,2.15917,2.15984,34000000.0
2009-08-03 18:12:00,2.15965,2.15965,2.15914,2.15914,24000000.0
2009-08-03 18:13:00,2.15927,2.15954,2.15919,2.15919,30000000.0
2009-08-03 18:14:00,2.1595,2.16062,2.1595,2.16062,22000000.0
2009-08-03 18:15:00,2.16055,2.16058,2.16037,2.16045,21000000.0
2009-08-03 18:16:00,2.16017,2.16038,2.15994,2.16017,66000000.0
2009-08-03 18:17:00,2.16003,2.16003,2.15972,2.15972,60000000.0
2009-08-03 18:18:00,2.15993,2.15999,2.15971,2.15999,33000000.0
2009-08-03 18:19:00,2.15979,2.15979,2.15913,2.15913,46000000.0
2009-08-03 18:20:00,2.15933,2.15946,2.15924,2.15929,61000000.0
2009-08-03 18:21:00,2.1594,2.15941,2.15918,2.15919,37000000.0
2009-08-03 18:22:00,2.15921,2.15956,2.15916,2.15916,49000000.0
2009-08-03 18:23:00,2.15908,2.15952,2.15908,2.15948,34000000.0
2009-08-03 18:24:00,2.15947,2.15947,2.15915,2.15915,47000000.0
2009-08-03 18:25:00,2.15923,2.15926,2.15899,2.15899,31000000.0
2009-08-03 18:26:00,2.1593,2.1593,2.15903,2.15925,43000000.0
2009-08-03 18:27:00,2.1593,2.15959,2.15929,2.15943,35000000.0
2009-08-03 18:28:00,2.1595,2.15952,2.15945,2.15946,18000000.0
2009-08-03 18:29:00,2.15947,2.1599,2.15923,2.15923,24000000.0
2009-08-03 18:30:00,2.15946,2.15946,2.15869,2.15869,32000000.0
2009-08-03 18:31:00,2.15869,2.15897,2.15869,2.15882,46000000.0
2009-08-03 18:32:00,2.15863,2.15863,2.15832,2.15833,55000000.0
2009-08-03 18:33:00,2.15839,2.15873,2.15839,2.1586,29000000.0
2009-08-03 18:34:00,2.15868,2.15868,2.15826,2.15826,32000000.0
2009-08-03 18:35:00,2.15857,2.15864,2.15837,2.15848,47000000.0
2009-08-03 18:36:00,2.15839,2.15859,2.15833,2.15858,65000000.0
2009-08-03 18:37:00,2.15893,2.15893,2.15873,2.15878,63000000.0
2009-08-03 18:38:00,2.15914,2.15936,2.15914,2.15932,61000000.0
2009-08-03 18:39:00,2.15958,2.15958,2.15935,2.15938,37000000.0
2009-08-03 18:40:00,2.15952,2.1597,2.15939,2.15965,52000000.0
2009-08-03 18:41:00,2.15955,2.15955,2.15904,2.15914,68000000.0
2009-08-03 18:42:00,2.15909,2.15909,2.1586,2.1586,40000000.0
2009-08-03 18:43:00,2.15853,2.15853,2.15839,2.15839,39000000.0
2009-08-03 18:44:00,2.15842,2.15859,2.15842,2.15859,33000000.0
2009-08-03 18:45:00,2.15873,2.15895,2.15873,2.15895,57000000.0
2009-08-03 18:46:00,2.15903,2.15925,2.159,2.159,61000000.0
2009-08-03 18:47:00,2.15877,2.15914,2.15877,2.15889,41000000.0
2009-08-03 18:48:00,2.15912,2.15912,2.15885,2.15885,26000000.0
2009-08-03 18:49:00,2.15866,2.15866,2.15824,2.15824,31000000.0
2009-08-03 18:50:00,2.15822,2.15854,2.15732,2.15732,37000000.0
2009-08-03 18:51:00,2.15727,2.15749,2.15727,2.15727,17000000.0
2009-08-03 18:52:00,2.15732,2.15754,2.15718,2.15754,33000000.0
2009-08-03 18:53:00,2.15808,2.1581,2.15772,2.15788,31000000.0
2009-08-03 18:54:00,2.15773,2.15773,2.15722,2.15722,11000000.0
2009-08-03 18:55:00,2.15711,2.15715,2.15673,2.15712,22000000.0
2009-08-03 18:56:00,2.15709,2.15711,2.15694,2.15699,16000000.0
2009-08-03 18:57:00,2.15705,2.15765,2.15703,2.15758,15000000.0
2009-08-03 18:58:00,2.15766,2.15774,2.15715,2.15753,19000000.0
2009-08-03 18:59:00,2.15755,2.15768,2.15658,2.15658,26000000.0
2009-08-03 19:00:00,2.15673,2.15692,2.15656,2.15678,12000000.0
2009-08-03 19:01:00,2.157,2.1573,2.157,2.157,18000000.0
2009-08-03 19:02:00,2.1569,2.15712,2.15676,2.15676,23000000.0
2009-08-03 19:03:00,2.15673,2.15681,2.15646,2.15657,21000000.0
2009-08-03 19:04:00,2.15659,2.15686,2.15651,2.15651,55000000.0
2009-08-03 19:05:00,2.15667,2.15708,2.15667,2.15708,42000000.0
2009-08-03 19:06:00,2.15701,2.15701,2.15647,2.15673,63000000.0
2009-08-03 19:07:00,2.15688,2.15748,2.15688,2.15723,39000000.0
2009-08-03 19:08:00,2.15722,2.15793,2.15719,2.15793,32000000.0
2009-08-03 19:09:00,2.15768,2.15794,2.15755,2.15773,56000000.0
2009-08-03 19:10:00,2.15811,2.15835,2.15804,2.15835,27000000.0
2009-08-03 19:11:00,2.15826,2.15826,2.15789,2.15798,36000000.0
2009-08-03 19:12:00,2.15792,2.15795,2.1577,2.1577,25000000.0
2009-08-03 19:13:00,2.1577,2.15772,2.15763,2.15763,23000000.0
2009-08-03 19:14:00,2.15801,2.1582,2.158,2.15812,37000000.0
2009-08-03 19:15:00,2.15795,2.15795,2.15761,2.15761,17000000.0
2009-08-03 19:16:00,2.15755,2.15761,2.15748,2.15748,23000000.0
2009-08-03 19:17:00,2.1574,2.15746,2.15736,2.15741,17000000.0
2009-08-03 19:18:00,2.15749,2.15756,2.15745,2.15756,30000000.0
2009-08-03 19:19:00,2.15753,2.15768,2.15753,2.15755,36000000.0
2009-08-03 19:20:00,2.15764,2.15764,2.15713,2.15724,23000000.0
2009-08-03 19:21:00,2.15749,2.15756,2.15738,2.15741,21000000.0
2009-08-03 19:22:00,2.15759,2.15773,2.15745,2.15757,25000000.0
2009-08-03 19:23:00,2.1574,2.1577,2.15721,2.1577,12000000.0
2009-08-03 19:24:00,2.15766,2.15766,2.15703,2.15703,39000000.0
2009-08-03 19:25:00,2.1569,2.1569,2.15667,2.15675,49000000.0
2009-08-03 19:26:00,2.15673,2.15677,2.15666,2.15671,48000000.0
2009-08-03 19:27:00,2.15684,2.15697,2.15682,2.15687,51000000.0
2009-08-03 19:28:00,2.15689,2.15753,2.15689,2.15753,40000000.0
2009-08-03 19:29:00,2.15754,2.15756,2.15732,2.15747,28000000.0
2009-08-03 19:30:00,2.15781,2.15806,2.15766,2.1577,32000000.0
2009-08-03 19:31:00,2.15788,2.15859,2.15788,2.15859,28000000.0
2009-08-03 19:32:00,2.15891,2.15942,2.15891,2.15942,31000000.0
2009-08-03 19:33:00,2.15946,2.15946,2.15907,2.15907,14000000.0
2009-08-03 19:34:00,2.15885,2.1589,2.15854,2.15887,49000000.0
2009-08-03 19:35:00,2.15878,2.15878,2.15823,2.15823,28000000.0
2009-08-03 19:36:00,2.15809,2.15858,2.15809,2.15858,16000000.0
2009-08-03 19:37:00,2.15867,2.1594,2.15867,2.15938,26000000.0
2009-08-03 19:38:00,2.15953,2.15985,2.15953,2.15984,18000000.0
2009-08-03 19:39:00,2.16018,2.16035,2.15977,2.16035,13000000.0
2009-08-03 19:40:00,2.16027,2.16069,2.16027,2.16069,16000000.0
2009-08-03 19:41:00,2.16059,2.16061,2.16022,2.16022,17000000.0
2009-08-03 19:42:00,2.16015,2.16052,2.16015,2.16052,19000000.0
2009-08-03 19:43:00,2.16057,2.1608,2.16057,2.1608,21000000.0
2009-08-03 19:44:00,2.15984,2.15984,2.15928,2.15979,21000000.0
2009-08-03 19:45:00,2.15993,2.1602,2.1598,2.1598,33000000.0
2009-08-03 19:46:00,2.15992,2.16009,2.15968,2.16003,18000000.0
2009-08-03 19:47:00,2.1602,2.16058,2.16015,2.16058,22000000.0
2009-08-03 19:48:00,2.16091,2.16091,2.16035,2.16071,18000000.0
2009-08-03 19:49:00,2.16077,2.16077,2.1602,2.16057,27000000.0
2009-08-03 19:50:00,2.16088,2.16088,2.16039,2.1604,23000000.0
2009-08-03 19:51:00,2.16037,2.16037,2.15964,2.15964,25000000.0
2009-08-03 19:52:00,2.16026,2.16049,2.16026,2.1603,15000000.0
2009-08-03 19:53:00,2.16024,2.16024,2.16,2.16005,21000000.0
2009-08-03 19:54:00,2.16,2.16005,2.15998,2.15998,9000000.0
2009-08-03 19:55:00,2.15996,2.15996,2.15926,2.15961,30000000.0
2009-08-03 19:56:00,2.15993,2.15993,2.15964,2.15968,20000000.0
2009-08-03 19:57:00,2.15958,2.15958,2.15937,2.15952,12000000.0
2009-08-03 19:58:00,2.15971,2.1598,2.15968,2.15971,13000000.0
2009-08-03 19:59:00,2.15966,2.15966,2.15949,2.15955,31000000.0
2009-08-03 20:00:00,2.15938,2.15948,2.15931,2.15938,23000000.0
2009-08-03 20:01:00,2.15945,2.15958,2.15931,2.15931,13000000.0
2009-08-03 20:02:00,2.15993,2.15993,2.1592,2.1592,20000000.0
2009-08-03 20:03:00,2.15924,2.1596,2.15899,2.1591,18000000.0
2009-08-03 20:04:00,2.15882,2.15888,2.15857,2.15873,27000000.0
2009-08-03 20:05:00,2.15875,2.15875,2.15845,2.15845,23000000.0
2009-08-03 20:06:00,2.15866,2.15866,2.15826,2.15826,13000000.0
2009-08-03 20:07:00,2.15795,2.15795,2.15754,2.15768,29000000.0
2009-08-03 20:08:00,2.15747,2.15765,2.15712,2.15746,15000000.0
2009-08-03 20:09:00,2.15748,2.15748,2.15688,2.15708,17000000.0
2009-08-03 20:10:00,2.15709,2.15714,2.15699,2.15705,20000000.0
2009-08-03 20:11:00,2.15729,2.15741,2.15705,2.15724,10000000.0
2009-08-03 20:12:00,2.15728,2.15737,2.15697,2.15697,15000000.0
2009-08-03 20:13:00,2.15682,2.157,2.15664,2.15686,17000000.0
2009-08-03 20:14:00,2.15645,2.15738,2.15645,2.15738,15000000.0
2009-08-03 20:15:00,2.15806,2.15871,2.15806,2.15871,10000000.0
2009-08-03 20:16:00,2.15888,2.15912,2.15888,2.15912,22000000.0
2009-08-03 20:17:00,2.15889,2.15916,2.15889,2.15915,17000000.0
2009-08-03 20:18:00,2.15891,2.15912,2.15888,2.15904,24000000.0
2009-08-03 20:19:00,2.15909,2.15922,2.15896,2.15922,9000000.0
2009-08-03 20:20:00,2.15927,2.15935,2.15909,2.15924,14000000.0
2009-08-03 20:21:00,2.15961,2.15982,2.1596,2.1596,7000000.0
2009-08-03 20:22:00,2.15971,2.15979,2.15967,2.15975,12000000.0
2009-08-03 20:23:00,2.15982,2.1601,2.15982,2.1601,6000000.0
2009-08-03 20:24:00,2.16041,2.16041,2.1602,2.16041,15000000.0
2009-08-03 20:25:00,2.16087,2.16087,2.16043,2.16043,16000000.0
2009-08-03 20:26:00,2.16051,2.16065,2.16039,2.16039,22000000.0
2009-08-03 20:27:00,2.1603,2.16057,2.16025,2.16025,11000000.0
2009-08-03 20:28:00,2.16035,2.16072,2.16035,2.16072,7000000.0
2009-08-03 20:29:00,2.16074,2.1609,2.16066,2.16069,20000000.0
2009-08-03 20:30:00,2.16062,2.16067,2.16049,2.16063,27000000.0
2009-08-03 20:31:00,2.16083,2.16083,2.16043,2.16043,17000000.0
2009-08-03 20:32:00,2.16004,2.16012,2.1598,2.15988,20000000.0
2009-08-03 20:33:00,2.16002,2.16002,2.15963,2.15964,14000000.0
2009-08-03 20:34:00,2.15932,2.1599,2.15932,2.1599,28000000.0
2009-08-03 20:35:00,2.15975,2.15975,2.1595,2.15956,23000000.0
2009-08-03 20:36:00,2.15979,2.16022,2.15979,2.16022,11000000.0
2009-08-03 20:37:00,2.16033,2.16053,2.16025,2.16025,7000000.0
2009-08-03 20:38:00,2.1603,2.16063,2.1603,2.16063,10000000.0
2009-08-03 20:39:00,2.16064,2.16066,2.16024,2.16024,9000000.0
2009-08-03 20:40:00,2.16031,2.16036,2.16024,2.16031,7000000.0
2009-08-03 20:41:00,2.16026,2.16035,2.16019,2.16024,8000000.0
2009-08-03 20:42:00,2.16017,2.16074,2.16017,2.16069,15000000.0
2009-08-03 20:43:00,2.16093,2.16093,2.16087,2.16087,12000000.0
2009-08-03 20:44:00,2.16077,2.16091,2.16061,2.16091,7000000.0
2009-08-03 20:45:00,2.16104,2.16132,2.16103,2.16129,12000000.0
2009-08-03 20:46:00,2.16147,2.16152,2.1614,2.1614,9000000.0
2009-08-03 20:47:00,2.1614,2.1617,2.16131,2.1617,11000000.0
2009-08-03 20:48:00,2.16163,2.16163,2.16112,2.1613,11000000.0
2009-08-03 20:49:00,2.16126,2.16126,2.16092,2.16092,18000000.0
2009-08-03 20:50:00,2.16058,2.16077,2.16054,2.16069,8000000.0
2009-08-03 20:51:00,2.16032,2.16032,2.1601,2.16029,18000000.0
2009-08-03 20:52:00,2.16037,2.16049,2.16035,2.16035,15000000.0
2009-08-03 20:53:00,2.16022,2.16022,2.15989,2.16007,8000000.0
2009-08-03 20:54:00,2.16004,2.16049,2.16004,2.16049,10000000.0
2009-08-03 20:55:00,2.16049,2.1606,2.16036,2.1606,8000000.0
2009-08-03 20:56:00,2.16073,2.16073,2.16057,2.16058,8000000.0
2009-08-03 20:57:00,2.16064,2.16064,2.16049,2.16064,18000000.0
2009-08-03 20:58:00,2.16053,2.16078,2.16053,2.16078,14000000.0
2009-08-03 20:59:00,2.16083,2.16107,2.16075,2.16107,8000000.0
2009-08-03 21:00:00,2.16101,2.16102,2.16086,2.16094,11000000.0
2009-08-03 21:01:00,2.16089,2.16091,2.16079,2.16088,16000000.0
2009-08-03 21:02:00,2.16089,2.16089,2.16043,2.16043,18000000.0
2009-08-03 21:03:00,2.16042,2.16073,2.16042,2.16052,13000000.0
2009-08-03 21:04:00,2.16031,2.16031,2.1598,2.1598,8000000.0
2009-08-03 21:05:00,2.15978,2.15982,2.15951,2.15951,11000000.0
2009-08-03 21:06:00,2.15927,2.1593,2.15905,2.15905,8000000.0
2009-08-03 21:07:00,2.15884,2.15885,2.15833,2.15833,7000000.0
2009-08-03 21:08:00,2.15823,2.15849,2.15823,2.15824,11000000.0
2009-08-03 21:09:00,2.15845,2.15851,2.15845,2.15847,9000000.0
2009-08-03 21:10:00,2.15854,2.15858,2.15844,2.15847,9000000.0
2009-08-03 21:11:00,2.1585,2.15863,2.1585,2.15859,8000000.0
2009-08-03 21:12:00,2.15868,2.15893,2.15687,2.15893,8000000.0
2009-08-03 21:13:00,2.15876,2.15876,2.15858,2.15871,8000000.0
2009-08-03 21:14:00,2.15831,2.15858,2.15831,2.15831,8000000.0
2009-08-03 21:15:00,2.15855,2.15861,2.15838,2.15838,11000000.0
2009-08-03 21:16:00,2.15837,2.15848,2.1583,2.15848,9000000.0
2009-08-03 21:17:00,2.1586,2.15869,2.1585,2.15869,7000000.0
2009-08-03 21:18:00,2.1586,2.15874,2.1586,2.15874,7000000.0
2009-08-03 21:19:00,2.15869,2.15891,2.15869,2.1587,7000000.0
2009-08-03 21:20:00,2.15871,2.15894,2.15871,2.15894,12000000.0
2009-08-03 21:21:00,2.1589,2.15894,2.15873,2.15894,8000000.0
2009-08-03 21:22:00,2.15881,2.15883,2.1588,2.15883,7000000.0
2009-08-03 21:23:00,2.15856,2.15871,2.15844,2.1587,10000000.0
2009-08-03 21:24:00,2.15869,2.15869,2.15845,2.15852,8000000.0
2009-08-03 21:25:00,2.15851,2.15872,2.15851,2.15872,9000000.0
2009-08-03 21:26:00,2.1587,2.1587,2.15806,2.15806,17000000.0
2009-08-03 21:27:00,2.1579,2.1579,2.1575,2.15772,31000000.0
2009-08-03 21:28:00,2.15766,2.15792,2.15752,2.15792,20000000.0
2009-08-03 21:29:00,2.15794,2.15794,2.15762,2.15762,11000000.0
2009-08-03 21:30:00,2.15763,2.15763,2.15738,2.15738,9000000.0
2009-08-03 21:31:00,2.15728,2.15744,2.15728,2.1573,7000000.0
2009-08-03 21:32:00,2.1573,2.15746,2.1572,2.15746,8000000.0
2009-08-03 21:33:00,2.15756,2.1578,2.15756,2.15761,7000000.0
2009-08-03 21:34:00,2.15745,2.15758,2.15743,2.15756,10000000.0
2009-08-03 21:35:00,2.1579,2.15809,2.1579,2.15804,11000000.0
2009-08-03 21:36:00,2.15813,2.15835,2.15813,2.15823,11000000.0
2009-08-03 21:37:00,2.15847,2.15847,2.15814,2.15819,10000000.0
2009-08-03 21:38:00,2.15852,2.15878,2.15835,2.15838,26000000.0
2009-08-03 21:39:00,2.15816,2.15856,2.15816,2.15851,18000000.0
2009-08-03 21:40:00,2.15868,2.15874,2.1586,2.15868,12000000.0
2009-08-03 21:41:00,2.15858,2.15877,2.15858,2.15862,13000000.0
2009-08-03 21:42:00,2.15838,2.15838,2.15815,2.15815,7000000.0
2009-08-03 21:43:00,2.15848,2.15859,2.15843,2.15859,11000000.0
2009-08-03 21:44:00,2.15884,2.15886,2.15868,2.15879,18000000.0
2009-08-03 21:45:00,2.15906,2.15925,2.1589,2.1589,10000000.0
2009-08-03 21:46:00,2.15876,2.15877,2.15865,2.15865,15000000.0
2009-08-03 21:47:00,2.15846,2.15846,2.15817,2.15842,10000000.0
2009-08-03 21:48:00,2.15806,2.15822,2.15806,2.15822,7000000.0
2009-08-03 21:49:00,2.15835,2.15864,2.15829,2.15864,8000000.0
2009-08-03 21:50:00,2.1588,2.15912,2.1588,2.15884,10000000.0
2009-08-03 21:51:00,2.15885,2.15885,2.15862,2.15871,8000000.0
2009-08-03 21:52:00,2.15882,2.15896,2.15882,2.1589,10000000.0
2009-08-03 21:53:00,2.15879,2.15891,2.15867,2.15867,8000000.0
2009-08-03 21:54:00,2.15896,2.15911,2.15896,2.15907,9000000.0
2009-08-03 21:55:00,2.15911,2.15919,2.15903,2.15903,11000000.0
2009-08-03 21:56:00,2.1589,2.15897,2.15871,2.15874,22000000.0
2009-08-03 21:57:00,2.15881,2.15916,2.15881,2.15886,13000000.0
2009-08-03 21:58:00,2.15877,2.15877,2.15833,2.15833,16000000.0
2009-08-03 21:59:00,2.15832,2.15872,2.15829,2.15862,25000000.0
2009-08-03 22:00:00,2.15879,2.15888,2.15867,2.15871,12000000.0
2009-08-03 22:01:00,2.15874,2.15892,2.15868,2.15892,19000000.0
2009-08-03 22:02:00,2.15901,2.15916,2.15901,2.15903,11000000.0
2009-08-03 22:03:00,2.15904,2.15904,2.15897,2.15899,33000000.0
2009-08-03 22:04:00,2.15915,2.15925,2.15898,2.15898,11000000.0
2009-08-03 22:05:00,2.15927,2.15957,2.15927,2.15941,16000000.0
2009-08-03 22:06:00,2.15947,2.15989,2.15947,2.15989,8000000.0
2009-08-03 22:07:00,2.15983,2.15983,2.1597,2.1597,15000000.0
2009-08-03 22:08:00,2.15937,2.15937,2.15896,2.15896,30000000.0
2009-08-03 22:09:00,2.1589,2.15893,2.15884,2.15893,13000000.0
2009-08-03 22:10:00,2.15894,2.15901,2.15894,2.15895,8000000.0
2009-08-03 22:11:00,2.15896,2.15907,2.15896,2.15907,11000000.0
2009-08-03 22:12:00,2.15935,2.15935,2.15871,2.15871,15000000.0
2009-08-03 22:13:00,2.15904,2.1591,2.15904,2.15904,10000000.0
2009-08-03 22:14:00,2.15915,2.15915,2.15868,2.15868,13000000.0
2009-08-03 22:15:00,2.15886,2.15886,2.15876,2.15884,9000000.0
2009-08-03 22:16:00,2.15903,2.15918,2.15903,2.15914,8000000.0
2009-08-03 22:17:00,2.15911,2.15923,2.159,2.15923,16000000.0
2009-08-03 22:18:00,2.15915,2.15915,2.15873,2.15897,9000000.0
2009-08-03 22:19:00,2.1592,2.15935,2.15916,2.15923,5000000.0
2009-08-03 22:20:00,2.15896,2.15902,2.15845,2.15902,7000000.0
2009-08-03 22:21:00,2.15917,2.15917,2.15889,2.15889,11000000.0
2009-08-03 22:22:00,2.15889,2.15895,2.15888,2.15895,11000000.0
2009-08-03 22:23:00,2.15882,2.15882,2.15856,2.15856,15000000.0
2009-08-03 22:24:00,2.15848,2.15856,2.15838,2.15838,10000000.0
2009-08-03 22:25:00,2.15854,2.15854,2.1584,2.1584,8000000.0
2009-08-03 22:26:00,2.15805,2.15806,2.15802,2.15802,8000000.0
2009-08-03 22:27:00,2.15801,2.15825,2.15801,2.15825,10000000.0
2009-08-03 22:28:00,2.15837,2.15853,2.15823,2.15825,10000000.0
2009-08-03 22:29:00,2.15784,2.15805,2.15758,2.15805,7000000.0
2009-08-03 22:30:00,2.15801,2.1582,2.15801,2.1582,11000000.0
2009-08-03 22:31:00,2.15793,2.15793,2.15761,2.15761,22000000.0
2009-08-03 22:32:00,2.15747,2.15753,2.1573,2.15738,7000000.0
2009-08-03 22:33:00,2.15695,2.15719,2.15691,2.15691,38000000.0
2009-08-03 22:34:00,2.15696,2.15778,2.15696,2.15749,47000000.0
2009-08-03 22:35:00,2.15771,2.15785,2.15763,2.15763,27000000.0
2009-08-03 22:36:00,2.15737,2.15737,2.15703,2.1571,26000000.0
2009-08-03 22:37:00,2.15754,2.15754,2.15735,2.15746,28000000.0
2009-08-03 22:38:00,2.15739,2.15739,2.15707,2.15707,15000000.0
2009-08-03 22:39:00,2.15697,2.15697,2.15686,2.1569,11000000.0
2009-08-03 22:40:00,2.15682,2.15686,2.15626,2.15626,9000000.0
2009-08-03 22:41:00,2.15666,2.15686,2.15626,2.15686,16000000.0
2009-08-03 22:42:00,2.157,2.15712,2.15698,2.15703,9000000.0
2009-08-03 22:43:00,2.15719,2.15724,2.15714,2.15714,11000000.0
2009-08-03 22:44:00,2.15728,2.15728,2.15717,2.15727,8000000.0
2009-08-03 22:45:00,2.15734,2.15741,2.15734,2.15736,12000000.0
2009-08-03 22:46:00,2.15719,2.15735,2.15713,2.15719,9000000.0
2009-08-03 22:47:00,2.157,2.157,2.1567,2.1567,16000000.0
2009-08-03 22:48:00,2.15701,2.15712,2.15682,2.15682,11000000.0
2009-08-03 22:49:00,2.15702,2.15702,2.15668,2.15671,12000000.0
2009-08-03 22:50:00,2.15714,2.15714,2.15708,2.1571,16000000.0
2009-08-03 22:51:00,2.15705,2.15705,2.15697,2.15697,6000000.0
2009-08-03 22:52:00,2.15703,2.15714,2.15703,2.15714,10000000.0
2009-08-03 22:53:00,2.15711,2.15711,2.15691,2.15691,8000000.0
2009-08-03 22:54:00,2.15696,2.15707,2.15676,2.15676,13000000.0
2009-08-03 22:55:00,2.15642,2.1571,2.15626,2.1571,9000000.0
2009-08-03 22:56:00,2.15701,2.15701,2.15683,2.15683,8000000.0
2009-08-03 22:57:00,2.15617,2.15617,2.15556,2.15574,7000000.0
2009-08-03 22:58:00,2.15575,2.15575,2.15551,2.15552,7000000.0
2009-08-03 22:59:00,2.15558,2.15558,2.15532,2.15536,9000000.0
2009-08-03 23:00:00,2.15546,2.15562,2.15546,2.15562,12000000.0
2009-08-03 23:01:00,2.15567,2.15568,2.15549,2.1555,9000000.0
2009-08-03 23:02:00,2.15556,2.1557,2.15553,2.1557,8000000.0
2009-08-03 23:03:00,2.15587,2.15624,2.15587,2.15624,12000000.0
2009-08-03 23:04:00,2.15635,2.15635,2.15628,2.15635,11000000.0
2009-08-03 23:05:00,2.15634,2.15634,2.15611,2.15611,11000000.0
2009-08-03 23:06:00,2.15612,2.15635,2.15612,2.15635,8000000.0
2009-08-03 23:07:00,2.1565,2.15657,2.15644,2.15644,9000000.0
2009-08-03 23:08:00,2.15644,2.15645,2.15637,2.15645,15000000.0
2009-08-03 23:09:00,2.15633,2.15635,2.1563,2.15631,7000000.0
2009-08-03 23:10:00,2.15628,2.15633,2.15627,2.15627,6000000.0
2009-08-03 23:11:00,2.1564,2.15669,2.1564,2.15669,7000000.0
2009-08-03 23:12:00,2.15692,2.15708,2.15684,2.15708,8000000.0
2009-08-03 23:13:00,2.15699,2.15703,2.15685,2.15685,7000000.0
2009-08-03 23:14:00,2.15689,2.15711,2.15689,2.15706,9000000.0
2009-08-03 23:15:00,2.15661,2.15683,2.15625,2.15683,8000000.0
2009-08-03 23:16:00,2.15692,2.15692,2.15671,2.15671,9000000.0
2009-08-03 23:17:00,2.15635,2.15637,2.15618,2.15637,11000000.0
2009-08-03 23:18:00,2.15665,2.15676,2.15659,2.15665,9000000.0
2009-08-03 23:19:00,2.15666,2.1567,2.15653,2.1567,11000000.0
2009-08-03 23:20:00,2.15666,2.15666,2.15659,2.15659,5000000.0
2009-08-03 23:21:00,2.15664,2.15671,2.15648,2.15653,10000000.0
2009-08-03 23:22:00,2.15659,2.15688,2.15659,2.15682,7000000.0
2009-08-03 23:23:00,2.15651,2.15701,2.15632,2.15701,7000000.0
2009-08-03 23:24:00,2.15605,2.15617,2.15605,2.15607,9000000.0
2009-08-03 23:25:00,2.15696,2.15759,2.15696,2.15759,15000000.0
2009-08-03 23:26:00,2.15607,2.15607,2.15605,2.15605,10000000.0
2009-08-03 23:27:00,2.15757,2.15757,2.15712,2.15712,12000000.0
2009-08-03 23:28:00,2.15657,2.15657,2.15612,2.15612,5000000.0
2009-08-03 23:29:00,2.15703,2.15703,2.15674,2.15674,25000000.0
2009-08-03 23:30:00,2.15688,2.15697,2.15688,2.15697,16000000.0
2009-08-03 23:31:00,2.15689,2.1569,2.15679,2.15687,14000000.0
2009-08-03 23:32:00,2.15702,2.15731,2.15696,2.15707,9000000.0
2009-08-03 23:33:00,2.15713,2.15713,2.15702,2.15706,8000000.0
2009-08-03 23:34:00,2.15709,2.1571,2.15705,2.15709,9000000.0
2009-08-03 23:35:00,2.15714,2.15714,2.15704,2.15706,12000000.0
2009-08-03 23:36:00,2.15676,2.15714,2.15676,2.15698,9000000.0
2009-08-03 23:37:00,2.15753,2.1578,2.15713,2.15729,8000000.0
2009-08-03 23:38:00,2.15737,2.15737,2.15694,2.15694,7000000.0
2009-08-03 23:39:00,2.15668,2.15685,2.15657,2.15672,11000000.0
2009-08-03 23:40:00,2.15687,2.15707,2.15674,2.15689,21000000.0
2009-08-03 23:41:00,2.15728,2.15827,2.15704,2.15827,8000000.0
2009-08-03 23:42:00,2.15836,2.15836,2.15793,2.15793,19000000.0
2009-08-03 23:43:00,2.15788,2.15793,2.1577,2.1577,8000000.0
2009-08-03 23:44:00,2.15797,2.15809,2.15791,2.15808,8000000.0
2009-08-03 23:45:00,2.15815,2.15834,2.15808,2.15834,7000000.0
2009-08-03 23:46:00,2.15836,2.15836,2.15763,2.15766,8000000.0
2009-08-03 23:47:00,2.15763,2.15771,2.15761,2.15769,6000000.0
2009-08-03 23:48:00,2.15766,2.15776,2.15755,2.15759,7000000.0
2009-08-03 23:49:00,2.15751,2.1576,2.15741,2.15744,9000000.0
2009-08-03 23:50:00,2.15726,2.15726,2.15694,2.15694,5000000.0
2009-08-03 23:51:00,2.15693,2.15693,2.15669,2.15669,10000000.0
2009-08-03 23:52:00,2.15657,2.15675,2.15649,2.15675,7000000.0
2009-08-03 23:53:00,2.15658,2.1566,2.15619,2.15636,11000000.0
2009-08-03 23:54:00,2.15622,2.15655,2.15588,2.15588,7000000.0
2009-08-03 23:55:00,2.15597,2.15645,2.15597,2.15638,9000000.0
2009-08-03 23:56:00,2.156,2.15623,2.15586,2.15607,12000000.0
2009-08-03 23:57:00,2.15607,2.15636,2.15595,2.15636,25000000.0
2009-08-03 23:58:00,2.15645,2.15662,2.15635,2.15635,8000000.0
2009-08-03 23:59:00,2.15661,2.15676,2.15643,2.15674,18000000.0
2009-08-04 00:00:00,2.15679,2.15687,2.15665,2.15667,7000000.0
2009-08-04 00:01:00,2.15654,2.15667,2.15639,2.15639,8000000.0
2009-08-04 00:02:00,2.15616,2.15616,2.1557,2.15578,9000000.0
2009-08-04 00:03:00,2.15576,2.15576,2.15561,2.15561,12000000.0
2009-08-04 00:04:00,2.15567,2.15587,2.15564,2.15564,10000000.0
2009-08-04 00:05:00,2.15601,2.15657,2.15573,2.15657,9000000.0
2009-08-04 00:06:00,2.15678,2.15694,2.15643,2.15643,8000000.0
2009-08-04 00:07:00,2.15647,2.15701,2.15647,2.15701,9000000.0
2009-08-04 00:08:00,2.15691,2.15707,2.15691,2.15699,8000000.0
2009-08-04 00:09:00,2.15712,2.15722,2.15693,2.15719,7000000.0
2009-08-04 00:10:00,2.15702,2.15711,2.15671,2.15704,23000000.0
2009-08-04 00:11:00,2.15703,2.1571,2.15683,2.15703,10000000.0
2009-08-04 00:12:00,2.15711,2.15739,2.15708,2.15734,9000000.0
2009-08-04 00:13:00,2.1572,2.15742,2.15708,2.1571,8000000.0
2009-08-04 00:14:00,2.15706,2.15725,2.15706,2.15725,7000000.0
2009-08-04 00:15:00,2.15708,2.15765,2.15679,2.15765,9000000.0
2009-08-04 00:16:00,2.15718,2.15718,2.1571,2.15718,9000000.0
2009-08-04 00:17:00,2.15731,2.15731,2.15708,2.15718,7000000.0
2009-08-04 00:18:00,2.15718,2.15739,2.15715,2.15715,8000000.0
2009-08-04 00:19:00,2.15704,2.15757,2.15702,2.15757,6000000.0
2009-08-04 00:20:00,2.15709,2.15753,2.15693,2.15753,10000000.0
2009-08-04 00:21:00,2.15733,2.1575,2.15732,2.15741,8000000.0
2009-08-04 00:22:00,2.1572,2.15728,2.15711,2.15711,8000000.0
2009-08-04 00:23:00,2.15741,2.15741,2.15712,2.15723,8000000.0
2009-08-04 00:24:00,2.15726,2.15731,2.15713,2.15731,8000000.0
2009-08-04 00:25:00,2.15707,2.15711,2.15706,2.15711,11000000.0
2009-08-04 00:26:00,2.15733,2.15733,2.15687,2.15692,7000000.0
2009-08-04 00:27:00,2.15694,2.15726,2.1569,2.15726,10000000.0
2009-08-04 00:28:00,2.15697,2.15697,2.15651,2.15651,5000000.0
2009-08-04 00:29:00,2.15697,2.15721,2.15679,2.15686,10000000.0
2009-08-04 00:30:00,2.15686,2.15693,2.15685,2.15692,6000000.0
2009-08-04 00:31:00,2.15706,2.15731,2.15706,2.15706,7000000.0
2009-08-04 00:32:00,2.15712,2.15758,2.15708,2.15758,7000000.0
2009-08-04 00:33:00,2.15776,2.15789,2.1573,2.15789,9000000.0
2009-08-04 00:34:00,2.15779,2.158,2.15774,2.158,23000000.0
2009-08-04 00:35:00,2.15767,2.1577,2.15762,2.15762,7000000.0
2009-08-04 00:36:00,2.15801,2.15806,2.15794,2.15799,9000000.0
2009-08-04 00:37:00,2.15795,2.15804,2.15611,2.15793,8000000.0
2009-08-04 00:38:00,2.15785,2.1579,2.15779,2.15782,7000000.0
2009-08-04 00:39:00,2.15781,2.15789,2.15781,2.15783,7000000.0
2009-08-04 00:40:00,2.15768,2.15791,2.15768,2.15782,7000000.0
2009-08-04 00:41:00,2.15809,2.1588,2.15809,2.15869,6000000.0
2009-08-04 00:42:00,2.15875,2.15875,2.15843,2.15872,8000000.0
2009-08-04 00:43:00,2.15922,2.15922,2.15804,2.15804,5000000.0
2009-08-04 00:44:00,2.15806,2.15806,2.15723,2.15771,11000000.0
2009-08-04 00:45:00,2.15782,2.15821,2.15733,2.15821,16000000.0
2009-08-04 00:46:00,2.15841,2.15867,2.15841,2.15867,10000000.0
2009-08-04 00:47:00,2.1587,2.1587,2.15847,2.1585,7000000.0
2009-08-04 00:48:00,2.1583,2.1583,2.15762,2.15804,8000000.0
2009-08-04 00:49:00,2.15767,2.15767,2.15721,2.15721,10000000.0
2009-08-04 00:50:00,2.15758,2.15829,2.15758,2.15826,10000000.0
2009-08-04 00:51:00,2.1576,2.15857,2.1576,2.15857,8000000.0
2009-08-04 00:52:00,2.15793,2.15793,2.15767,2.15767,5000000.0
2009-08-04 00:53:00,2.15781,2.15799,2.1578,2.15788,11000000.0
2009-08-04 00:54:00,2.15803,2.15818,2.15797,2.15818,10000000.0
2009-08-04 00:55:00,2.15817,2.15817,2.15755,2.15778,7000000.0
2009-08-04 00:56:00,2.158,2.15812,2.15799,2.15808,11000000.0
2009-08-04 00:57:00,2.1583,2.1583,2.158,2.15804,7000000.0
2009-08-04 00:58:00,2.15793,2.15836,2.15793,2.15836,10000000.0
2009-08-04 00:59:00,2.15762,2.15762,2.15747,2.15757,7000000.0
2009-08-04 01:00:00,2.15823,2.15846,2.1581,2.15819,19000000.0
2009-08-04 01:01:00,2.15784,2.15815,2.15763,2.15815,12000000.0
2009-08-04 01:02:00,2.15887,2.15895,2.15856,2.15864,8000000.0
2009-08-04 01:03:00,2.15857,2.15871,2.15844,2.15847,7000000.0
2009-08-04 01:04:00,2.15838,2.15843,2.15803,2.15816,8000000.0
2009-08-04 01:05:00,2.15766,2.15768,2.15748,2.15757,7000000.0
2009-08-04 01:06:00,2.15761,2.15761,2.15732,2.15738,8000000.0
2009-08-04 01:07:00,2.15735,2.15765,2.15732,2.15758,8000000.0
2009-08-04 01:08:00,2.15775,2.15775,2.15746,2.15758,5000000.0
2009-08-04 01:09:00,2.15739,2.15745,2.15729,2.15745,5000000.0
2009-08-04 01:10:00,2.15724,2.15746,2.15685,2.15746,10000000.0
2009-08-04 01:11:00,2.15787,2.15812,2.15787,2.15812,11000000.0
2009-08-04 01:12:00,2.15837,2.15845,2.15806,2.15818,8000000.0
2009-08-04 01:13:00,2.15841,2.1585,2.15826,2.15826,10000000.0
2009-08-04 01:14:00,2.15825,2.1585,2.15825,2.15843,10000000.0
2009-08-04 01:15:00,2.15829,2.15829,2.15799,2.15799,10000000.0
2009-08-04 01:16:00,2.15783,2.15788,2.15714,2.15714,8000000.0
2009-08-04 01:17:00,2.15698,2.1575,2.15698,2.15749,10000000.0
2009-08-04 01:18:00,2.15778,2.15793,2.15778,2.15793,8000000.0
2009-08-04 01:19:00,2.15812,2.15813,2.15795,2.15801,11000000.0
2009-08-04 01:20:00,2.1582,2.1582,2.15808,2.15814,13000000.0
2009-08-04 01:21:00,2.15816,2.15816,2.15785,2.15785,7000000.0
2009-08-04 01:22:00,2.15781,2.15781,2.15737,2.15766,7000000.0
2009-08-04 01:23:00,2.15767,2.1578,2.15737,2.1575,11000000.0
2009-08-04 01:24:00,2.15767,2.15779,2.15751,2.15751,7000000.0
2009-08-04 01:25:00,2.15778,2.15781,2.15757,2.15781,9000000.0
2009-08-04 01:26:00,2.158,2.15844,2.158,2.15844,14000000.0
2009-08-04 01:27:00,2.15837,2.15838,2.1583,2.15838,15000000.0
2009-08-04 01:28:00,2.15833,2.15849,2.15823,2.15823,9000000.0
2009-08-04 01:29:00,2.15798,2.15798,2.15669,2.15669,10000000.0
2009-08-04 01:30:00,2.15665,2.15709,2.15665,2.15709,5000000.0
2009-08-04 01:31:00,2.15725,2.15744,2.15725,2.15725,10000000.0
2009-08-04 01:32:00,2.15735,2.15735,2.15718,2.15726,18000000.0
2009-08-04 01:33:00,2.1571,2.15712,2.157,2.15711,20000000.0
2009-08-04 01:34:00,2.1571,2.15714,2.15638,2.15638,16000000.0
2009-08-04 01:35:00,2.15631,2.15644,2.15631,2.15632,8000000.0
2009-08-04 01:36:00,2.15622,2.15622,2.15606,2.1561,9000000.0
2009-08-04 01:37:00,2.15577,2.15577,2.15534,2.15536,7000000.0
2009-08-04 01:38:00,2.15578,2.15586,2.15551,2.15551,12000000.0
2009-08-04 01:39:00,2.1556,2.15597,2.15538,2.15597,12000000.0
2009-08-04 01:40:00,2.15665,2.15685,2.15665,2.15685,7000000.0
2009-08-04 01:41:00,2.15688,2.1574,2.15688,2.15723,11000000.0
2009-08-04 01:42:00,2.15712,2.15712,2.15697,2.15697,7000000.0
2009-08-04 01:43:00,2.15703,2.15709,2.15684,2.15701,8000000.0
2009-08-04 01:44:00,2.157,2.15705,2.15698,2.15705,7000000.0
2009-08-04 01:45:00,2.15679,2.15692,2.15679,2.15691,7000000.0
2009-08-04 01:46:00,2.15701,2.15705,2.15693,2.15693,7000000.0
2009-08-04 01:47:00,2.15703,2.15733,2.15674,2.15715,14000000.0
2009-08-04 01:48:00,2.15707,2.15707,2.15662,2.15662,7000000.0
2009-08-04 01:49:00,2.15715,2.15715,2.15701,2.15701,8000000.0
2009-08-04 01:50:00,2.15699,2.15699,2.15673,2.15673,10000000.0
2009-08-04 01:51:00,2.15577,2.15615,2.15551,2.15612,16000000.0
2009-08-04 01:52:00,2.15576,2.15606,2.15576,2.15606,13000000.0
2009-08-04 01:53:00,2.15606,2.15606,2.15581,2.15581,7000000.0
2009-08-04 01:54:00,2.15569,2.15569,2.15545,2.15561,9000000.0
2009-08-04 01:55:00,2.15544,2.15573,2.15538,2.15573,12000000.0
2009-08-04 01:56:00,2.1558,2.15581,2.15574,2.15581,17000000.0
2009-08-04 01:57:00,2.15577,2.15585,2.15577,2.15585,13000000.0
2009-08-04 01:58:00,2.15585,2.15586,2.15558,2.15575,10000000.0
2009-08-04 01:59:00,2.15545,2.15545,2.15506,2.15506,11000000.0
2009-08-04 02:00:00,2.15507,2.15507,2.15492,2.15492,7000000.0
2009-08-04 02:01:00,2.15447,2.15452,2.1543,2.15439,8000000.0
2009-08-04 02:02:00,2.15452,2.15472,2.1544,2.15471,9000000.0
2009-08-04 02:03:00,2.15489,2.15507,2.15315,2.15499,10000000.0
2009-08-04 02:04:00,2.15516,2.15532,2.15508,2.15532,9000000.0
2009-08-04 02:05:00,2.15529,2.15538,2.15503,2.15506,10000000.0
2009-08-04 02:06:00,2.15491,2.15491,2.15463,2.15463,8000000.0
2009-08-04 02:07:00,2.15492,2.15506,2.15462,2.15462,8000000.0
2009-08-04 02:08:00,2.15431,2.15456,2.15431,2.15446,10000000.0
2009-08-04 02:09:00,2.15467,2.15492,2.1543,2.1543,7000000.0
2009-08-04 02:10:00,2.15408,2.15434,2.15408,2.15429,8000000.0
2009-08-04 02:11:00,2.15449,2.15465,2.15437,2.15454,8000000.0
2009-08-04 02:12:00,2.15476,2.15477,2.15446,2.15446,7000000.0
2009-08-04 02:13:00,2.1544,2.15475,2.15427,2.15475,7000000.0
2009-08-04 02:14:00,2.15457,2.15457,2.15391,2.15442,7000000.0
2009-08-04 02:15:00,2.15468,2.15482,2.15444,2.15459,8000000.0
2009-08-04 02:16:00,2.15452,2.15469,2.15452,2.15464,9000000.0
2009-08-04 02:17:00,2.1549,2.15578,2.15483,2.15483,9000000.0
2009-08-04 02:18:00,2.15458,2.15485,2.15458,2.15477,8000000.0
2009-08-04 02:19:00,2.15482,2.15484,2.15452,2.15484,11000000.0
2009-08-04 02:20:00,2.15498,2.15525,2.15498,2.15525,9000000.0
2009-08-04 02:21:00,2.15527,2.15528,2.15491,2.15495,7000000.0
2009-08-04 02:22:00,2.15487,2.15511,2.15487,2.15511,8000000.0
2009-08-04 02:23:00,2.15472,2.15485,2.15453,2.1546,6000000.0
2009-08-04 02:24:00,2.15461,2.15478,2.15444,2.15478,8000000.0
2009-08-04 02:25:00,2.15449,2.15449,2.15396,2.15403,11000000.0
2009-08-04 02:26:00,2.15402,2.15414,2.15398,2.15414,7000000.0
2009-08-04 02:27:00,2.15435,2.15456,2.15433,2.15453,9000000.0
2009-08-04 02:28:00,2.15473,2.15501,2.15473,2.15501,6000000.0
2009-08-04 02:29:00,2.15485,2.15485,2.15439,2.15441,7000000.0
2009-08-04 02:30:00,2.1545,2.15522,2.1545,2.15467,10000000.0
2009-08-04 02:31:00,2.15442,2.15474,2.15442,2.15474,8000000.0
2009-08-04 02:32:00,2.15503,2.15503,2.15477,2.15477,7000000.0
2009-08-04 02:33:00,2.1541,2.15441,2.1541,2.15441,8000000.0
2009-08-04 02:34:00,2.15427,2.1543,2.15416,2.1542,7000000.0
2009-08-04 02:35:00,2.15394,2.15394,2.15366,2.15382,11000000.0
2009-08-04 02:36:00,2.15371,2.15389,2.15371,2.15389,7000000.0
2009-08-04 02:37:00,2.15393,2.15405,2.15391,2.154,7000000.0
2009-08-04 02:38:00,2.15421,2.15429,2.1536,2.1536,7000000.0
2009-08-04 02:39:00,2.1532,2.15363,2.1532,2.15346,8000000.0
2009-08-04 02:40:00,2.15357,2.1537,2.15345,2.1537,7000000.0
2009-08-04 02:41:00,2.15414,2.15439,2.15412,2.15435,8000000.0
2009-08-04 02:42:00,2.15407,2.15415,2.15386,2.15415,8000000.0
2009-08-04 02:43:00,2.15388,2.15388,2.1536,2.15362,9000000.0
2009-08-04 02:44:00,2.15357,2.15373,2.15357,2.15369,7000000.0
2009-08-04 02:45:00,2.15339,2.15349,2.1531,2.15318,8000000.0
2009-08-04 02:46:00,2.15311,2.15352,2.15311,2.1533,7000000.0
2009-08-04 02:47:00,2.1532,2.15347,2.15318,2.15347,6000000.0
2009-08-04 02:48:00,2.15333,2.15348,2.1533,2.15348,11000000.0
2009-08-04 02:49:00,2.15352,2.15428,2.15352,2.15428,11000000.0
2009-08-04 02:50:00,2.15394,2.1541,2.15392,2.15392,7000000.0
2009-08-04 02:51:00,2.15368,2.15393,2.15306,2.15393,8000000.0
2009-08-04 02:52:00,2.15453,2.15479,2.15453,2.15479,7000000.0
2009-08-04 02:53:00,2.15491,2.1551,2.15467,2.15467,8000000.0
2009-08-04 02:54:00,2.15437,2.15481,2.15437,2.15481,7000000.0
2009-08-04 02:55:00,2.15561,2.15561,2.15492,2.15492,8000000.0
2009-08-04 02:56:00,2.15524,2.15524,2.15486,2.15505,10000000.0
2009-08-04 02:57:00,2.15551,2.15554,2.15531,2.1554,8000000.0
2009-08-04 02:58:00,2.15546,2.15546,2.15453,2.15458,7000000.0
2009-08-04 02:59:00,2.15451,2.15471,2.15437,2.15448,9000000.0
2009-08-04 03:00:00,2.15461,2.15469,2.15396,2.15396,7000000.0
2009-08-04 03:01:00,2.15337,2.15337,2.15314,2.15328,8000000.0
2009-08-04 03:02:00,2.15349,2.15378,2.15329,2.15365,10000000.0
2009-08-04 03:03:00,2.15406,2.1545,2.15406,2.1545,7000000.0
2009-08-04 03:04:00,2.15419,2.15419,2.15393,2.15393,7000000.0
2009-08-04 03:05:00,2.15447,2.1547,2.15442,2.15455,8000000.0
2009-08-04 03:06:00,2.15449,2.15454,2.15402,2.15402,10000000.0
2009-08-04 03:07:00,2.15345,2.1543,2.15345,2.1543,8000000.0
2009-08-04 03:08:00,2.15428,2.15428,2.15395,2.15395,7000000.0
2009-08-04 03:09:00,2.15401,2.15425,2.15399,2.15425,8000000.0
2009-08-04 03:10:00,2.1542,2.15425,2.15394,2.15397,10000000.0
2009-08-04 03:11:00,2.15404,2.15436,2.15402,2.1541,10000000.0
2009-08-04 03:12:00,2.1541,2.15436,2.1541,2.15436,7000000.0
2009-08-04 03:13:00,2.1546,2.15489,2.1545,2.15485,11000000.0
2009-08-04 03:14:00,2.1549,2.1549,2.15432,2.15432,8000000.0
2009-08-04 03:15:00,2.15452,2.15468,2.15452,2.15468,5000000.0
2009-08-04 03:16:00,2.15462,2.15513,2.15462,2.15513,8000000.0
2009-08-04 03:17:00,2.15512,2.15516,2.15446,2.15446,11000000.0
2009-08-04 03:18:00,2.15503,2.15538,2.15503,2.15538,10000000.0
2009-08-04 03:19:00,2.15527,2.15527,2.1549,2.15499,7000000.0
2009-08-04 03:20:00,2.15496,2.15496,2.15473,2.1549,10000000.0
2009-08-04 03:21:00,2.15485,2.15501,2.15457,2.15499,7000000.0
2009-08-04 03:22:00,2.15486,2.15497,2.15474,2.15497,8000000.0
2009-08-04 03:23:00,2.15495,2.15495,2.15476,2.15489,7000000.0
2009-08-04 03:24:00,2.15488,2.15489,2.1547,2.15475,10000000.0
2009-08-04 03:25:00,2.15471,2.15495,2.15471,2.15491,8000000.0
2009-08-04 03:26:00,2.15471,2.15486,2.15471,2.15473,7000000.0
2009-08-04 03:27:00,2.15475,2.15487,2.15466,2.15487,5000000.0
2009-08-04 03:28:00,2.15482,2.15498,2.15475,2.15491,8000000.0
2009-08-04 03:29:00,2.15441,2.15441,2.15384,2.15411,11000000.0
2009-08-04 03:30:00,2.15474,2.15551,2.15474,2.15506,8000000.0
2009-08-04 03:31:00,2.15538,2.15556,2.15511,2.15511,9000000.0
2009-08-04 03:32:00,2.1546,2.1546,2.15151,2.15151,9000000.0
2009-08-04 03:33:00,2.15049,2.15049,2.1492,2.14994,7000000.0
2009-08-04 03:34:00,2.14995,2.15059,2.14995,2.15059,9000000.0
2009-08-04 03:35:00,2.15093,2.15102,2.15077,2.15094,10000000.0
2009-08-04 03:36:00,2.15077,2.15077,2.1491,2.1492,8000000.0
2009-08-04 03:37:00,2.14973,2.15046,2.14973,2.14993,9000000.0
2009-08-04 03:38:00,2.15027,2.15116,2.15027,2.15116,7000000.0
2009-08-04 03:39:00,2.15139,2.15183,2.15139,2.15165,8000000.0
2009-08-04 03:40:00,2.15184,2.15252,2.15184,2.15252,11000000.0
2009-08-04 03:41:00,2.15152,2.15152,2.15106,2.1512,10000000.0
2009-08-04 03:42:00,2.15095,2.15095,2.15065,2.15067,5000000.0
2009-08-04 03:43:00,2.15138,2.15159,2.15128,2.15128,7000000.0
2009-08-04 03:44:00,2.15126,2.15144,2.15097,2.15097,8000000.0
2009-08-04 03:45:00,2.15105,2.15253,2.15105,2.15242,8000000.0
2009-08-04 03:46:00,2.15165,2.15175,2.15128,2.15175,8000000.0
2009-08-04 03:47:00,2.15124,2.15156,2.15123,2.15145,7000000.0
2009-08-04 03:48:00,2.15179,2.15179,2.15141,2.15144,11000000.0
2009-08-04 03:49:00,2.1514,2.1516,2.15137,2.15154,8000000.0
2009-08-04 03:50:00,2.15134,2.15147,2.15125,2.15125,7000000.0
2009-08-04 03:51:00,2.15072,2.15112,2.15072,2.15112,6000000.0
2009-08-04 03:52:00,2.15107,2.15117,2.151,2.15117,8000000.0
2009-08-04 03:53:00,2.15131,2.15166,2.15131,2.15149,10000000.0
2009-08-04 03:54:00,2.15154,2.15154,2.15113,2.15123,11000000.0
2009-08-04 03:55:00,2.15127,2.15127,2.151,2.15111,7000000.0
2009-08-04 03:56:00,2.15087,2.15138,2.15087,2.15138,6000000.0
2009-08-04 03:57:00,2.15156,2.15209,2.15156,2.15201,8000000.0
2009-08-04 03:58:00,2.15158,2.15168,2.15145,2.15146,8000000.0
2009-08-04 03:59:00,2.15138,2.15153,2.15097,2.15101,7000000.0
2009-08-04 04:00:00,2.15076,2.1512,2.15048,2.1512,9000000.0
2009-08-04 04:01:00,2.15154,2.15169,2.15138,2.15138,7000000.0
2009-08-04 04:02:00,2.15122,2.15122,2.15076,2.15119,8000000.0
2009-08-04 04:03:00,2.1514,2.15203,2.1514,2.15203,8000000.0
2009-08-04 04:04:00,2.15202,2.15219,2.152,2.15216,10000000.0
2009-08-04 04:05:00,2.15223,2.15241,2.15049,2.15049,9000000.0
2009-08-04 04:06:00,2.1521,2.15224,2.15208,2.15221,8000000.0
2009-08-04 04:07:00,2.15209,2.15222,2.15164,2.15222,11000000.0
2009-08-04 04:08:00,2.15265,2.15298,2.15262,2.15298,7000000.0
2009-08-04 04:09:00,2.15294,2.1532,2.15246,2.1532,8000000.0
2009-08-04 04:10:00,2.15302,2.15302,2.15271,2.15282,10000000.0
2009-08-04 04:11:00,2.15266,2.15289,2.15264,2.15282,7000000.0
2009-08-04 04:12:00,2.15292,2.15308,2.15257,2.15304,8000000.0
2009-08-04 04:13:00,2.15302,2.15316,2.15295,2.15295,8000000.0
2009-08-04 04:14:00,2.1532,2.1532,2.1527,2.15284,7000000.0
2009-08-04 04:15:00,2.15308,2.15334,2.15299,2.15299,7000000.0
2009-08-04 04:16:00,2.15216,2.15216,2.15171,2.15171,7000000.0
2009-08-04 04:17:00,2.15214,2.15216,2.15188,2.15199,8000000.0
2009-08-04 04:18:00,2.15217,2.15256,2.15212,2.15212,11000000.0
2009-08-04 04:19:00,2.15227,2.15227,2.15197,2.1522,7000000.0
2009-08-04 04:20:00,2.15229,2.15319,2.15229,2.15319,10000000.0
2009-08-04 04:21:00,2.15323,2.15323,2.15255,2.15271,8000000.0
2009-08-04 04:22:00,2.15279,2.15328,2.15275,2.1532,9000000.0
2009-08-04 04:23:00,2.15339,2.15339,2.15292,2.15292,7000000.0
2009-08-04 04:24:00,2.15292,2.15363,2.15284,2.15363,9000000.0
2009-08-04 04:25:00,2.15386,2.15419,2.15383,2.15414,11000000.0
2009-08-04 04:26:00,2.15411,2.15411,2.15387,2.15387,7000000.0
2009-08-04 04:27:00,2.15383,2.1539,2.15383,2.15384,8000000.0
2009-08-04 04:28:00,2.15355,2.15367,2.15289,2.15289,7000000.0
2009-08-04 04:29:00,2.15284,2.15315,2.15284,2.15315,8000000.0
2009-08-04 04:30:00,2.15342,2.15342,2.15301,2.15337,9000000.0
2009-08-04 04:31:00,2.15328,2.15357,2.15323,2.15357,10000000.0
2009-08-04 04:32:00,2.15364,2.15364,2.15303,2.15303,8000000.0
2009-08-04 04:33:00,2.15275,2.15296,2.15275,2.15288,8000000.0
2009-08-04 04:34:00,2.15278,2.1531,2.1527,2.1531,7000000.0
2009-08-04 04:35:00,2.15317,2.15317,2.15168,2.15168,7000000.0
2009-08-04 04:36:00,2.1505,2.15159,2.1505,2.15159,8000000.0
2009-08-04 04:37:00,2.15182,2.15263,2.15182,2.15247,5000000.0
2009-08-04 04:38:00,2.15263,2.15287,2.15245,2.15287,9000000.0
2009-08-04 04:39:00,2.15264,2.15268,2.15255,2.15257,9000000.0
2009-08-04 04:40:00,2.15238,2.15238,2.15184,2.15184,7000000.0
2009-08-04 04:41:00,2.1518,2.15238,2.1518,2.15226,8000000.0
2009-08-04 04:42:00,2.15214,2.15229,2.15212,2.15226,7000000.0
2009-08-04 04:43:00,2.15225,2.15255,2.15209,2.15253,11000000.0
2009-08-04 04:44:00,2.15253,2.15253,2.1523,2.1523,5000000.0
2009-08-04 04:45:00,2.15227,2.15227,2.15088,2.15088,11000000.0
2009-08-04 04:46:00,2.15111,2.15118,2.15104,2.15107,7000000.0
2009-08-04 04:47:00,2.15119,2.15122,2.15106,2.15106,6000000.0
2009-08-04 04:48:00,2.15121,2.15133,2.15088,2.15112,7000000.0
2009-08-04 04:49:00,2.1519,2.15198,2.15162,2.15176,11000000.0
2009-08-04 04:50:00,2.15198,2.15226,2.15183,2.15183,9000000.0
2009-08-04 04:51:00,2.15171,2.1518,2.15153,2.15153,7000000.0
2009-08-04 04:52:00,2.1514,2.15153,2.15138,2.15153,5000000.0
2009-08-04 04:53:00,2.15201,2.15243,2.15198,2.15205,9000000.0
2009-08-04 04:54:00,2.15236,2.15236,2.15175,2.15175,8000000.0
2009-08-04 04:55:00,2.15154,2.15218,2.15154,2.15218,8000000.0
2009-08-04 04:56:00,2.15166,2.15198,2.15166,2.15172,6000000.0
2009-08-04 04:57:00,2.15217,2.15242,2.15217,2.15219,8000000.0
2009-08-04 04:58:00,2.15196,2.1523,2.15196,2.1522,8000000.0
2009-08-04 04:59:00,2.15243,2.15282,2.15243,2.15282,8000000.0
2009-08-04 05:00:00,2.15257,2.15266,2.15251,2.15251,7000000.0
2009-08-04 05:01:00,2.15313,2.15314,2.15298,2.15314,6000000.0
2009-08-04 05:02:00,2.15274,2.153,2.15274,2.15282,7000000.0
2009-08-04 05:03:00,2.15269,2.15277,2.15265,2.15265,7000000.0
2009-08-04 05:04:00,2.15248,2.15277,2.15248,2.15258,7000000.0
2009-08-04 05:05:00,2.15238,2.15271,2.15238,2.15271,5000000.0
2009-08-04 05:06:00,2.15292,2.15295,2.15279,2.15282,8000000.0
2009-08-04 05:07:00,2.1529,2.15292,2.15273,2.15288,8000000.0
2009-08-04 05:08:00,2.15287,2.15296,2.15279,2.15284,10000000.0
2009-08-04 05:09:00,2.15328,2.15328,2.15276,2.15278,7000000.0
2009-08-04 05:10:00,2.15277,2.15292,2.15269,2.15283,7000000.0
2009-08-04 05:11:00,2.15332,2.15347,2.15312,2.15344,8000000.0
2009-08-04 05:12:00,2.15319,2.15333,2.15319,2.15328,11000000.0
2009-08-04 05:13:00,2.15367,2.15367,2.15334,2.15334,8000000.0
2009-08-04 05:14:00,2.15328,2.15328,2.15279,2.15279,7000000.0
2009-08-04 05:15:00,2.15284,2.15351,2.15284,2.15351,7000000.0
2009-08-04 05:16:00,2.15379,2.15405,2.15379,2.15405,7000000.0
2009-08-04 05:17:00,2.15393,2.15434,2.15393,2.15418,7000000.0
2009-08-04 05:18:00,2.15418,2.15472,2.15408,2.15472,8000000.0
2009-08-04 05:19:00,2.15494,2.15494,2.15442,2.15446,7000000.0
2009-08-04 05:20:00,2.15428,2.15428,2.15402,2.15409,9000000.0
2009-08-04 05:21:00,2.15413,2.15443,2.15413,2.15439,8000000.0
2009-08-04 05:22:00,2.1543,2.15442,2.1543,2.15438,7000000.0
2009-08-04 05:23:00,2.15434,2.15434,2.15421,2.15421,10000000.0
2009-08-04 05:24:00,2.15417,2.1544,2.15388,2.1544,8000000.0
2009-08-04 05:25:00,2.1544,2.15446,2.15416,2.15446,7000000.0
2009-08-04 05:26:00,2.15453,2.15453,2.15426,2.15437,7000000.0
2009-08-04 05:27:00,2.15437,2.15458,2.15437,2.15439,8000000.0
2009-08-04 05:28:00,2.15454,2.15454,2.15412,2.15424,9000000.0
2009-08-04 05:29:00,2.15428,2.15433,2.15407,2.15417,7000000.0
2009-08-04 05:30:00,2.15442,2.15442,2.15419,2.15419,10000000.0
2009-08-04 05:31:00,2.15414,2.15414,2.15387,2.15395,8000000.0
2009-08-04 05:32:00,2.15373,2.15385,2.15371,2.15385,8000000.0
2009-08-04 05:33:00,2.15393,2.15403,2.15371,2.15371,9000000.0
2009-08-04 05:34:00,2.15384,2.15384,2.1535,2.15381,8000000.0
2009-08-04 05:35:00,2.15375,2.15375,2.1529,2.1529,7000000.0
2009-08-04 05:36:00,2.15385,2.15385,2.15323,2.15323,5000000.0
2009-08-04 05:37:00,2.15362,2.15362,2.15305,2.15307,7000000.0
2009-08-04 05:38:00,2.15291,2.15305,2.15248,2.15289,9000000.0
2009-08-04 05:39:00,2.153,2.153,2.15289,2.15289,7000000.0
2009-08-04 05:40:00,2.15289,2.15299,2.15282,2.15299,7000000.0
2009-08-04 05:41:00,2.15302,2.15324,2.15302,2.15321,8000000.0
2009-08-04 05:42:00,2.15299,2.15299,2.15245,2.15276,7000000.0
2009-08-04 05:43:00,2.15289,2.15302,2.15277,2.15302,6000000.0
2009-08-04 05:44:00,2.15289,2.15289,2.1506,2.15252,8000000.0
2009-08-04 05:45:00,2.15279,2.15325,2.15273,2.15325,11000000.0
2009-08-04 05:46:00,2.15331,2.15343,2.15313,2.15343,7000000.0
2009-08-04 05:47:00,2.15361,2.154,2.15356,2.15356,8000000.0
2009-08-04 05:48:00,2.15353,2.15413,2.15345,2.15413,9000000.0
2009-08-04 05:49:00,2.15384,2.15398,2.15372,2.15372,8000000.0
2009-08-04 05:50:00,2.15393,2.15422,2.15393,2.15418,9000000.0
2009-08-04 05:51:00,2.15419,2.15428,2.15382,2.15382,8000000.0
2009-08-04 05:52:00,2.15378,2.15418,2.15361,2.15386,8000000.0
2009-08-04 05:53:00,2.15376,2.15388,2.15363,2.15363,7000000.0
2009-08-04 05:54:00,2.15342,2.15342,2.15296,2.15296,10000000.0
2009-08-04 05:55:00,2.15297,2.15319,2.15297,2.15311,5000000.0
2009-08-04 05:56:00,2.15265,2.15291,2.15255,2.15269,11000000.0
2009-08-04 05:57:00,2.15263,2.15269,2.15237,2.15237,8000000.0
2009-08-04 05:58:00,2.15259,2.15259,2.15224,2.15224,9000000.0
2009-08-04 05:59:00,2.15224,2.15252,2.15216,2.15252,5000000.0
2009-08-04 06:00:00,2.15238,2.15275,2.15238,2.15275,8000000.0
2009-08-04 06:01:00,2.15287,2.15287,2.15231,2.15231,7000000.0
2009-08-04 06:02:00,2.15219,2.15227,2.15201,2.15208,7000000.0
2009-08-04 06:03:00,2.15245,2.15269,2.15245,2.15261,8000000.0
2009-08-04 06:04:00,2.15247,2.15266,2.15246,2.15252,7000000.0
2009-08-04 06:05:00,2.15233,2.15233,2.15198,2.15225,7000000.0
2009-08-04 06:06:00,2.15214,2.15214,2.15189,2.15201,7000000.0
2009-08-04 06:07:00,2.15181,2.15181,2.15155,2.15155,7000000.0
2009-08-04 06:08:00,2.15152,2.15164,2.1515,2.1515,7000000.0
2009-08-04 06:09:00,2.15149,2.1516,2.15149,2.1516,8000000.0
2009-08-04 06:10:00,2.15156,2.1516,2.15146,2.15159,8000000.0
2009-08-04 06:11:00,2.15158,2.15166,2.15134,2.15164,11000000.0
2009-08-04 06:12:00,2.15163,2.15163,2.15144,2.15144,8000000.0
2009-08-04 06:13:00,2.15133,2.15134,2.15126,2.15132,8000000.0
2009-08-04 06:14:00,2.1513,2.15136,2.15111,2.15127,10000000.0
2009-08-04 06:15:00,2.15152,2.15166,2.15144,2.15159,8000000.0
2009-08-04 06:16:00,2.1518,2.15204,2.1518,2.15204,11000000.0
2009-08-04 06:17:00,2.15208,2.15216,2.15199,2.15216,7000000.0
2009-08-04 06:18:00,2.15231,2.15246,2.15219,2.15246,9000000.0
2009-08-04 06:19:00,2.15232,2.15248,2.15209,2.15209,7000000.0
2009-08-04 06:20:00,2.15211,2.15234,2.15207,2.15207,9000000.0
2009-08-04 06:21:00,2.15225,2.15423,2.15225,2.15423,8000000.0
2009-08-04 06:22:00,2.15464,2.15464,2.1542,2.15448,8000000.0
2009-08-04 06:23:00,2.15436,2.15436,2.15316,2.15316,8000000.0
2009-08-04 06:24:00,2.153,2.15319,2.15293,2.15304,11000000.0
2009-08-04 06:25:00,2.15284,2.15399,2.15266,2.15399,11000000.0
2009-08-04 06:26:00,2.15374,2.15379,2.15355,2.15359,11000000.0
2009-08-04 06:27:00,2.15361,2.15374,2.15361,2.15361,7000000.0
2009-08-04 06:28:00,2.15351,2.15351,2.15317,2.15317,8000000.0
2009-08-04 06:29:00,2.15301,2.1535,2.15301,2.15315,8000000.0
2009-08-04 06:30:00,2.15233,2.15254,2.15145,2.15145,8000000.0
2009-08-04 06:31:00,2.15108,2.15183,2.15088,2.15183,7000000.0
2009-08-04 06:32:00,2.15295,2.15444,2.15295,2.15444,7000000.0
2009-08-04 06:33:00,2.1558,2.1558,2.15377,2.15377,7000000.0
2009-08-04 06:34:00,2.15367,2.15483,2.15367,2.15483,7000000.0
2009-08-04 06:35:00,2.15617,2.15693,2.15617,2.15631,8000000.0
2009-08-04 06:36:00,2.15517,2.15517,2.15443,2.15444,7000000.0
2009-08-04 06:37:00,2.15378,2.15422,2.15377,2.15422,10000000.0
2009-08-04 06:38:00,2.15448,2.15512,2.15448,2.15477,5000000.0
2009-08-04 06:39:00,2.15464,2.15484,2.1543,2.1543,5000000.0
2009-08-04 06:40:00,2.15437,2.15465,2.15437,2.15437,6000000.0
2009-08-04 06:41:00,2.15422,2.15479,2.15422,2.15479,7000000.0
2009-08-04 06:42:00,2.15445,2.15448,2.15411,2.15448,5000000.0
2009-08-04 06:43:00,2.15474,2.15495,2.15422,2.15422,7000000.0
2009-08-04 06:44:00,2.15393,2.15505,2.15393,2.15478,8000000.0
2009-08-04 06:45:00,2.15478,2.15538,2.15478,2.15538,6000000.0
2009-08-04 06:46:00,2.15544,2.15554,2.15503,2.15508,9000000.0
2009-08-04 06:47:00,2.15496,2.15499,2.15482,2.15493,8000000.0
2009-08-04 06:48:00,2.1548,2.1548,2.15464,2.15464,7000000.0
2009-08-04 06:49:00,2.15464,2.15488,2.15464,2.15477,8000000.0
2009-08-04 06:50:00,2.15524,2.15524,2.15477,2.15483,10000000.0
2009-08-04 06:51:00,2.15503,2.15513,2.15497,2.15513,10000000.0
2009-08-04 06:52:00,2.15518,2.15558,2.15497,2.15558,8000000.0
2009-08-04 06:53:00,2.15546,2.15546,2.1548,2.15493,8000000.0
2009-08-04 06:54:00,2.15532,2.1556,2.15528,2.1556,8000000.0
2009-08-04 06:55:00,2.15544,2.15599,2.15544,2.1557,6000000.0
2009-08-04 06:56:00,2.15488,2.15488,2.15446,2.15479,8000000.0
2009-08-04 06:57:00,2.15474,2.1549,2.15467,2.15487,7000000.0
2009-08-04 06:58:00,2.15496,2.15502,2.15464,2.15502,7000000.0
2009-08-04 06:59:00,2.15488,2.15488,2.15403,2.15405,7000000.0
2009-08-04 07:00:00,2.15363,2.15372,2.15352,2.15362,7000000.0
2009-08-04 07:01:00,2.15404,2.15406,2.15361,2.15365,11000000.0
2009-08-04 07:02:00,2.15419,2.15419,2.15353,2.15358,9000000.0
2009-08-04 07:03:00,2.15431,2.15507,2.15431,2.15497,7000000.0
2009-08-04 07:04:00,2.15461,2.15465,2.15437,2.15465,8000000.0
2009-08-04 07:05:00,2.15446,2.15464,2.15446,2.15464,11000000.0
2009-08-04 07:06:00,2.15419,2.1548,2.15419,2.15456,11000000.0
2009-08-04 07:07:00,2.15431,2.15435,2.15382,2.15382,11000000.0
2009-08-04 07:08:00,2.15325,2.15325,2.1528,2.1528,5000000.0
2009-08-04 07:09:00,2.15269,2.15269,2.15244,2.15252,8000000.0
2009-08-04 07:10:00,2.15287,2.15331,2.15287,2.15321,7000000.0
2009-08-04 07:11:00,2.15324,2.15391,2.15322,2.1539,10000000.0
2009-08-04 07:12:00,2.15379,2.15399,2.15379,2.15398,5000000.0
2009-08-04 07:13:00,2.15404,2.1541,2.15393,2.1541,8000000.0
2009-08-04 07:14:00,2.15467,2.15494,2.15462,2.15494,7000000.0
2009-08-04 07:15:00,2.15484,2.15484,2.15414,2.15414,10000000.0
2009-08-04 07:16:00,2.15392,2.1542,2.15392,2.15411,8000000.0
2009-08-04 07:17:00,2.15394,2.15501,2.15394,2.15475,11000000.0
2009-08-04 07:18:00,2.1549,2.15499,2.15481,2.15481,8000000.0
2009-08-04 07:19:00,2.15483,2.15573,2.15483,2.15573,8000000.0
2009-08-04 07:20:00,2.15618,2.15636,2.15608,2.15621,9000000.0
2009-08-04 07:21:00,2.15555,2.15557,2.1554,2.15541,10000000.0
2009-08-04 07:22:00,2.15526,2.15529,2.15507,2.15521,11000000.0
2009-08-04 07:23:00,2.15529,2.15576,2.15529,2.15551,7000000.0
2009-08-04 07:24:00,2.15533,2.15533,2.15518,2.15526,9000000.0
2009-08-04 07:25:00,2.15508,2.15509,2.15463,2.15463,8000000.0
2009-08-04 07:26:00,2.15474,2.15474,2.15455,2.15466,7000000.0
2009-08-04 07:27:00,2.15465,2.15474,2.15452,2.15474,7000000.0
2009-08-04 07:28:00,2.15493,2.15525,2.15493,2.15525,7000000.0
2009-08-04 07:29:00,2.15534,2.15582,2.15534,2.1557,8000000.0
2009-08-04 07:30:00,2.15571,2.15571,2.15542,2.15551,8000000.0
2009-08-04 07:31:00,2.15548,2.15551,2.15517,2.15517,7000000.0
2009-08-04 07:32:00,2.15485,2.15485,2.15453,2.15455,5000000.0
2009-08-04 07:33:00,2.15459,2.15479,2.15459,2.15479,8000000.0
2009-08-04 07:34:00,2.15487,2.15487,2.15394,2.15394,11000000.0
2009-08-04 07:35:00,2.15395,2.15396,2.15346,2.15356,8000000.0
2009-08-04 07:36:00,2.15437,2.15454,2.15437,2.15437,7000000.0
2009-08-04 07:37:00,2.15421,2.15451,2.15421,2.15451,7000000.0
2009-08-04 07:38:00,2.15443,2.15443,2.15382,2.15382,11000000.0
2009-08-04 07:39:00,2.15383,2.15409,2.15383,2.15402,7000000.0
2009-08-04 07:40:00,2.1541,2.1541,2.15381,2.15381,8000000.0
2009-08-04 07:41:00,2.1535,2.15371,2.15321,2.15371,9000000.0
2009-08-04 07:42:00,2.15402,2.15421,2.15402,2.15413,11000000.0
2009-08-04 07:43:00,2.15412,2.15412,2.15379,2.15379,7000000.0
2009-08-04 07:44:00,2.15397,2.15397,2.15377,2.15389,7000000.0
2009-08-04 07:45:00,2.15413,2.15418,2.1541,2.15414,6000000.0
2009-08-04 07:46:00,2.15426,2.15429,2.15412,2.15429,10000000.0
2009-08-04 07:47:00,2.15432,2.15501,2.15432,2.15501,7000000.0
2009-08-04 07:48:00,2.15495,2.15495,2.15447,2.15447,8000000.0
2009-08-04 07:49:00,2.15451,2.15476,2.15408,2.15408,8000000.0
2009-08-04 07:50:00,2.1543,2.15579,2.1543,2.15579,7000000.0
2009-08-04 07:51:00,2.15562,2.15585,2.15544,2.15544,8000000.0
2009-08-04 07:52:00,2.15503,2.15525,2.15503,2.15516,10000000.0
2009-08-04 07:53:00,2.15496,2.15514,2.15477,2.15477,11000000.0
2009-08-04 07:54:00,2.15502,2.15524,2.15493,2.15493,9000000.0
2009-08-04 07:55:00,2.15561,2.15611,2.15554,2.15554,9000000.0
2009-08-04 07:56:00,2.15535,2.15557,2.15533,2.15533,6000000.0
2009-08-04 07:57:00,2.15573,2.15624,2.15573,2.15602,7000000.0
2009-08-04 07:58:00,2.15586,2.15592,2.15562,2.15592,7000000.0
2009-08-04 07:59:00,2.15583,2.15584,2.15495,2.15495,7000000.0
2009-08-04 08:00:00,2.15475,2.15475,2.15407,2.15408,8000000.0
2009-08-04 08:01:00,2.15413,2.1547,2.15413,2.15463,10000000.0
2009-08-04 08:02:00,2.15516,2.15526,2.1549,2.1549,7000000.0
2009-08-04 08:03:00,2.15452,2.15535,2.15452,2.15535,8000000.0
2009-08-04 08:04:00,2.15542,2.15552,2.15532,2.15542,8000000.0
2009-08-04 08:05:00,2.15592,2.15592,2.1557,2.15586,8000000.0
2009-08-04 08:06:00,2.15616,2.15625,2.15593,2.15625,7000000.0
2009-08-04 08:07:00,2.15599,2.15683,2.15599,2.15683,7000000.0
2009-08-04 08:08:00,2.15716,2.15747,2.15714,2.15714,7000000.0
2009-08-04 08:09:00,2.1569,2.1569,2.15673,2.15682,7000000.0
2009-08-04 08:10:00,2.15694,2.15741,2.15685,2.15741,7000000.0
2009-08-04 08:11:00,2.15804,2.15804,2.15685,2.15685,8000000.0
2009-08-04 08:12:00,2.1561,2.1561,2.15452,2.15452,9000000.0
2009-08-04 08:13:00,2.15485,2.15535,2.15485,2.15507,7000000.0
2009-08-04 08:14:00,2.15469,2.15469,2.15439,2.15439,9000000.0
2009-08-04 08:15:00,2.15378,2.1538,2.15338,2.1538,8000000.0
2009-08-04 08:16:00,2.154,2.154,2.15379,2.15388,11000000.0
2009-08-04 08:17:00,2.1537,2.1537,2.15273,2.15273,7000000.0
2009-08-04 08:18:00,2.15279,2.15284,2.15262,2.15266,9000000.0
2009-08-04 08:19:00,2.15253,2.15277,2.15222,2.15277,7000000.0
2009-08-04 08:20:00,2.15287,2.15302,2.15238,2.15238,8000000.0
2009-08-04 08:21:00,2.15226,2.15264,2.15226,2.15262,8000000.0
2009-08-04 08:22:00,2.15286,2.15286,2.15211,2.15211,8000000.0
2009-08-04 08:23:00,2.15222,2.15222,2.15202,2.15202,7000000.0
2009-08-04 08:24:00,2.15259,2.15281,2.15259,2.15274,7000000.0
2009-08-04 08:25:00,2.15291,2.15291,2.15259,2.15259,5000000.0
2009-08-04 08:26:00,2.1525,2.15282,2.1525,2.15254,7000000.0
2009-08-04 08:27:00,2.15297,2.15318,2.15291,2.15318,10000000.0
2009-08-04 08:28:00,2.15322,2.15325,2.15303,2.15303,7000000.0
2009-08-04 08:29:00,2.15246,2.15251,2.15216,2.15247,10000000.0
2009-08-04 08:30:00,2.15263,2.15263,2.15237,2.15241,7000000.0
2009-08-04 08:31:00,2.15243,2.15272,2.15243,2.15264,10000000.0
2009-08-04 08:32:00,2.15242,2.15242,2.15156,2.15156,8000000.0
2009-08-04 08:33:00,2.15138,2.15164,2.15135,2.15162,7000000.0
2009-08-04 08:34:00,2.15165,2.15197,2.15165,2.15197,6000000.0
2009-08-04 08:35:00,2.15218,2.15269,2.15213,2.15269,9000000.0
2009-08-04 08:36:00,2.15285,2.15285,2.1525,2.1525,8000000.0
2009-08-04 08:37:00,2.15278,2.15365,2.15266,2.15365,9000000.0
2009-08-04 08:38:00,2.1535,2.1535,2.1529,2.15291,10000000.0
2009-08-04 08:39:00,2.15287,2.15314,2.15287,2.15301,11000000.0
2009-08-04 08:40:00,2.15279,2.15279,2.15185,2.15185,8000000.0
2009-08-04 08:41:00,2.15205,2.15228,2.15205,2.15228,11000000.0
2009-08-04 08:42:00,2.15246,2.15253,2.15142,2.15142,10000000.0
2009-08-04 08:43:00,2.15124,2.15238,2.15124,2.15238,8000000.0
2009-08-04 08:44:00,2.15258,2.15268,2.15228,2.15235,8000000.0
2009-08-04 08:45:00,2.15226,2.15293,2.15226,2.15293,8000000.0
2009-08-04 08:46:00,2.15242,2.15242,2.15012,2.15111,6000000.0
2009-08-04 08:47:00,2.15173,2.15202,2.15162,2.15202,7000000.0
2009-08-04 08:48:00,2.15213,2.15213,2.15188,2.15194,10000000.0
2009-08-04 08:49:00,2.15204,2.15207,2.15183,2.15191,11000000.0
2009-08-04 08:50:00,2.15222,2.15241,2.15212,2.15241,7000000.0
2009-08-04 08:51:00,2.15262,2.15262,2.15243,2.1526,8000000.0
2009-08-04 08:52:00,2.1525,2.15271,2.1525,2.15271,9000000.0
2009-08-04 08:53:00,2.15268,2.15315,2.15245,2.15314,8000000.0
2009-08-04 08:54:00,2.15331,2.15331,2.15286,2.15292,8000000.0
2009-08-04 08:55:00,2.15307,2.15307,2.15246,2.15267,8000000.0
2009-08-04 08:56:00,2.15246,2.15267,2.15246,2.15265,7000000.0
2009-08-04 08:57:00,2.15272,2.15294,2.15272,2.15285,8000000.0
2009-08-04 08:58:00,2.15279,2.15288,2.15272,2.15288,7000000.0
2009-08-04 08:59:00,2.15281,2.15281,2.15256,2.15265,7000000.0
2009-08-04 09:00:00,2.15308,2.15362,2.15264,2.15362,8000000.0
2009-08-04 09:01:00,2.15372,2.15393,2.15341,2.15341,9000000.0
2009-08-04 09:02:00,2.15464,2.15518,2.15464,2.155,10000000.0
2009-08-04 09:03:00,2.15509,2.15547,2.15509,2.15523,7000000.0
2009-08-04 09:04:00,2.15549,2.15567,2.15547,2.15547,7000000.0
2009-08-04 09:05:00,2.15503,2.15555,2.15484,2.15555,7000000.0
2009-08-04 09:06:00,2.15529,2.15549,2.15523,2.15523,11000000.0
2009-08-04 09:07:00,2.15526,2.15557,2.15521,2.15521,8000000.0
2009-08-04 09:08:00,2.15529,2.15534,2.1551,2.15531,8000000.0
2009-08-04 09:09:00,2.15528,2.15537,2.1552,2.15532,11000000.0
2009-08-04 09:10:00,2.15509,2.15528,2.15494,2.15528,7000000.0
2009-08-04 09:11:00,2.15552,2.15575,2.15552,2.15553,9000000.0
2009-08-04 09:12:00,2.15472,2.15504,2.15472,2.15481,8000000.0
2009-08-04 09:13:00,2.15515,2.15541,2.15512,2.15541,9000000.0
2009-08-04 09:14:00,2.15559,2.15582,2.1554,2.15582,11000000.0
2009-08-04 09:15:00,2.15542,2.15542,2.15484,2.15484,7000000.0
2009-08-04 09:16:00,2.1546,2.15533,2.1546,2.15533,8000000.0
2009-08-04 09:17:00,2.15516,2.15516,2.15491,2.15498,11000000.0
2009-08-04 09:18:00,2.15498,2.15498,2.15479,2.15485,8000000.0
2009-08-04 09:19:00,2.15495,2.15499,2.15469,2.15487,7000000.0
2009-08-04 09:20:00,2.15466,2.15466,2.15414,2.15414,7000000.0
2009-08-04 09:21:00,2.15457,2.15488,2.15428,2.15488,8000000.0
2009-08-04 09:22:00,2.15533,2.15533,2.155,2.15511,8000000.0
2009-08-04 09:23:00,2.15524,2.1554,2.15518,2.1554,7000000.0
2009-08-04 09:24:00,2.15538,2.15582,2.15538,2.15582,8000000.0
2009-08-04 09:25:00,2.15568,2.15568,2.15545,2.15554,7000000.0
2009-08-04 09:26:00,2.15565,2.15594,2.15565,2.15594,11000000.0
2009-08-04 09:27:00,2.15595,2.1566,2.15595,2.1566,11000000.0
2009-08-04 09:28:00,2.15668,2.15668,2.15645,2.15648,9000000.0
2009-08-04 09:29:00,2.15671,2.15671,2.15616,2.15631,8000000.0
2009-08-04 09:30:00,2.15654,2.15669,2.15654,2.15665,7000000.0
2009-08-04 09:31:00,2.15655,2.15683,2.15655,2.15663,7000000.0
2009-08-04 09:32:00,2.15699,2.15734,2.15699,2.15713,7000000.0
2009-08-04 09:33:00,2.15733,2.15741,2.15722,2.15727,8000000.0
2009-08-04 09:34:00,2.15719,2.15745,2.15712,2.15745,7000000.0
2009-08-04 09:35:00,2.15768,2.15768,2.1575,2.15757,10000000.0
2009-08-04 09:36:00,2.15734,2.15772,2.15734,2.15772,8000000.0
2009-08-04 09:37:00,2.1576,2.15845,2.15758,2.15845,11000000.0
2009-08-04 09:38:00,2.15794,2.15826,2.15608,2.15791,11000000.0
2009-08-04 09:39:00,2.15754,2.15795,2.1574,2.15795,7000000.0
2009-08-04 09:40:00,2.15829,2.15829,2.15805,2.15814,9000000.0
2009-08-04 09:41:00,2.15824,2.15851,2.15823,2.15823,8000000.0
2009-08-04 09:42:00,2.1586,2.1586,2.15817,2.15817,6000000.0
2009-08-04 09:43:00,2.15761,2.15782,2.15756,2.1578,11000000.0
2009-08-04 09:44:00,2.15741,2.15741,2.15705,2.15705,8000000.0
2009-08-04 09:45:00,2.15741,2.15803,2.15741,2.15793,11000000.0
2009-08-04 09:46:00,2.15775,2.15882,2.15731,2.15882,11000000.0
2009-08-04 09:47:00,2.15922,2.15936,2.15888,2.15936,9000000.0
2009-08-04 09:48:00,2.1593,2.15937,2.15926,2.15934,7000000.0
2009-08-04 09:49:00,2.15939,2.15948,2.15918,2.15922,11000000.0
2009-08-04 09:50:00,2.15926,2.15936,2.15921,2.15936,8000000.0
2009-08-04 09:51:00,2.15898,2.15905,2.15879,2.15905,8000000.0
2009-08-04 09:52:00,2.15866,2.15866,2.15763,2.15763,8000000.0
2009-08-04 09:53:00,2.15737,2.15765,2.15728,2.15728,10000000.0
2009-08-04 09:54:00,2.1572,2.15744,2.15664,2.15664,10000000.0
2009-08-04 09:55:00,2.15692,2.15723,2.15663,2.15723,8000000.0
2009-08-04 09:56:00,2.1579,2.15842,2.15786,2.15842,10000000.0
2009-08-04 09:57:00,2.15825,2.15891,2.15825,2.15891,8000000.0
2009-08-04 09:58:00,2.15904,2.15942,2.15904,2.15942,8000000.0
2009-08-04 09:59:00,2.15943,2.16001,2.15943,2.15995,6000000.0
2009-08-04 10:00:00,2.16022,2.16071,2.16022,2.1603,10000000.0
2009-08-04 10:01:00,2.16017,2.16076,2.16017,2.16076,10000000.0
2009-08-04 10:02:00,2.16073,2.16073,2.1603,2.16045,10000000.0
2009-08-04 10:03:00,2.15996,2.1605,2.15996,2.1605,7000000.0
2009-08-04 10:04:00,2.16068,2.16068,2.16043,2.16043,7000000.0
2009-08-04 10:05:00,2.16051,2.16058,2.16037,2.1604,11000000.0
2009-08-04 10:06:00,2.16031,2.16031,2.1602,2.1602,7000000.0
2009-08-04 10:07:00,2.16018,2.16086,2.16018,2.16086,7000000.0
2009-08-04 10:08:00,2.16087,2.16091,2.16061,2.16073,7000000.0
2009-08-04 10:09:00,2.16092,2.16097,2.16074,2.16074,7000000.0
2009-08-04 10:10:00,2.16064,2.16064,2.16051,2.16051,7000000.0
2009-08-04 10:11:00,2.16017,2.16019,2.16004,2.16004,7000000.0
2009-08-04 10:12:00,2.16002,2.16036,2.15991,2.16025,8000000.0
2009-08-04 10:13:00,2.1598,2.15993,2.15975,2.15989,8000000.0
2009-08-04 10:14:00,2.1599,2.16027,2.1599,2.16021,7000000.0
2009-08-04 10:15:00,2.15974,2.15983,2.15958,2.15983,10000000.0
2009-08-04 10:16:00,2.1599,2.16002,2.1597,2.1597,7000000.0
2009-08-04 10:17:00,2.16022,2.16055,2.16022,2.16043,11000000.0
2009-08-04 10:18:00,2.16018,2.16071,2.16018,2.16071,8000000.0
2009-08-04 10:19:00,2.16058,2.16071,2.16041,2.16071,9000000.0
2009-08-04 10:20:00,2.16066,2.16083,2.16049,2.16083,7000000.0
2009-08-04 10:21:00,2.16078,2.16078,2.16048,2.16048,8000000.0
2009-08-04 10:22:00,2.16081,2.16087,2.15985,2.15985,7000000.0
2009-08-04 10:23:00,2.16053,2.16095,2.1605,2.16051,7000000.0
2009-08-04 10:24:00,2.1607,2.16077,2.16047,2.1606,7000000.0
2009-08-04 10:25:00,2.16072,2.16085,2.1606,2.16077,9000000.0
2009-08-04 10:26:00,2.16073,2.16106,2.16073,2.16106,11000000.0
2009-08-04 10:27:00,2.16114,2.16155,2.16098,2.16112,8000000.0
2009-08-04 10:28:00,2.16135,2.16198,2.16135,2.16198,9000000.0
2009-08-04 10:29:00,2.16216,2.16216,2.16171,2.16205,8000000.0
2009-08-04 10:30:00,2.16191,2.16218,2.16191,2.16214,8000000.0
2009-08-04 10:31:00,2.16205,2.16216,2.16189,2.16213,7000000.0
2009-08-04 10:32:00,2.1621,2.16226,2.16202,2.16215,9000000.0
2009-08-04 10:33:00,2.16247,2.1625,2.16209,2.16209,7000000.0
2009-08-04 10:34:00,2.16297,2.16305,2.16291,2.16305,7000000.0
2009-08-04 10:35:00,2.16222,2.16222,2.16157,2.16167,7000000.0
2009-08-04 10:36:00,2.16189,2.16211,2.16189,2.16208,8000000.0
2009-08-04 10:37:00,2.16176,2.16176,2.16117,2.16117,8000000.0
2009-08-04 10:38:00,2.16166,2.1618,2.16147,2.1618,10000000.0
2009-08-04 10:39:00,2.16177,2.16177,2.16138,2.1616,8000000.0
2009-08-04 10:40:00,2.16132,2.16132,2.16102,2.16102,7000000.0
2009-08-04 10:41:00,2.1611,2.16163,2.1611,2.16163,5000000.0
2009-08-04 10:42:00,2.16154,2.16154,2.16025,2.16025,7000000.0
2009-08-04 10:43:00,2.16021,2.16022,2.15995,2.16,10000000.0
2009-08-04 10:44:00,2.15989,2.15989,2.15935,2.15935,7000000.0
2009-08-04 10:45:00,2.15939,2.15968,2.15939,2.15954,8000000.0
2009-08-04 10:46:00,2.15968,2.16018,2.15968,2.16018,8000000.0
2009-08-04 10:47:00,2.16042,2.1607,2.16031,2.16031,7000000.0
2009-08-04 10:48:00,2.16015,2.16015,2.15998,2.16012,8000000.0
2009-08-04 10:49:00,2.16029,2.16029,2.15932,2.15932,9000000.0
2009-08-04 10:50:00,2.15962,2.15999,2.15962,2.15966,8000000.0
2009-08-04 10:51:00,2.15908,2.15908,2.15865,2.15905,9000000.0
2009-08-04 10:52:00,2.1592,2.15947,2.15898,2.15945,8000000.0
2009-08-04 10:53:00,2.15971,2.15971,2.15921,2.15921,9000000.0
2009-08-04 10:54:00,2.15926,2.1596,2.15926,2.1596,10000000.0
2009-08-04 10:55:00,2.15966,2.15977,2.15951,2.15951,7000000.0
2009-08-04 10:56:00,2.15892,2.15892,2.1567,2.15863,7000000.0
2009-08-04 10:57:00,2.15871,2.15878,2.15864,2.15873,8000000.0
2009-08-04 10:58:00,2.15879,2.1588,2.15871,2.15874,7000000.0
2009-08-04 10:59:00,2.15861,2.15893,2.15861,2.15883,5000000.0
2009-08-04 11:00:00,2.15866,2.159,2.15746,2.15746,7000000.0
2009-08-04 11:01:00,2.15881,2.15944,2.15881,2.15944,5000000.0
2009-08-04 11:02:00,2.15967,2.15994,2.15962,2.15973,7000000.0
2009-08-04 11:03:00,2.15918,2.15949,2.15912,2.15949,11000000.0
2009-08-04 11:04:00,2.15934,2.15934,2.15895,2.15913,11000000.0
2009-08-04 11:05:00,2.15995,2.16019,2.15995,2.15999,7000000.0
2009-08-04 11:06:00,2.16025,2.1613,2.16025,2.1613,6000000.0
2009-08-04 11:07:00,2.16132,2.16134,2.16077,2.16077,7000000.0
2009-08-04 11:08:00,2.16075,2.16075,2.16032,2.16037,9000000.0
2009-08-04 11:09:00,2.1601,2.16017,2.16001,2.16011,8000000.0
2009-08-04 11:10:00,2.16003,2.1603,2.16003,2.1602,8000000.0
2009-08-04 11:11:00,2.16049,2.16049,2.16011,2.16011,10000000.0
2009-08-04 11:12:00,2.15999,2.16009,2.15998,2.16009,7000000.0
2009-08-04 11:13:00,2.16027,2.16027,2.15963,2.15963,11000000.0
2009-08-04 11:14:00,2.15943,2.15949,2.15931,2.15931,11000000.0
2009-08-04 11:15:00,2.15961,2.16,2.15961,2.15966,7000000.0
2009-08-04 11:16:00,2.15955,2.15973,2.1592,2.1592,7000000.0
2009-08-04 11:17:00,2.15915,2.15971,2.15915,2.15971,7000000.0
2009-08-04 11:18:00,2.15976,2.16,2.1594,2.1594,10000000.0
2009-08-04 11:19:00,2.15931,2.15931,2.159,2.159,11000000.0
2009-08-04 11:20:00,2.15907,2.15912,2.15886,2.15912,8000000.0
2009-08-04 11:21:00,2.15928,2.15928,2.15864,2.15878,7000000.0
2009-08-04 11:22:00,2.15892,2.15914,2.15884,2.15914,8000000.0
2009-08-04 11:23:00,2.15889,2.15889,2.15853,2.15881,8000000.0
2009-08-04 11:24:00,2.15877,2.15877,2.15858,2.15861,7000000.0
2009-08-04 11:25:00,2.15836,2.15872,2.15836,2.15872,8000000.0
2009-08-04 11:26:00,2.15881,2.15884,2.1585,2.1585,11000000.0
2009-08-04 11:27:00,2.15875,2.15878,2.15846,2.15852,8000000.0
2009-08-04 11:28:00,2.15851,2.15857,2.15849,2.15857,7000000.0
2009-08-04 11:29:00,2.15852,2.15852,2.15828,2.15852,8000000.0
2009-08-04 11:30:00,2.15804,2.15804,2.15768,2.15788,7000000.0
2009-08-04 11:31:00,2.15849,2.15865,2.15841,2.15847,11000000.0
2009-08-04 11:32:00,2.1586,2.15879,2.15819,2.15879,11000000.0
2009-08-04 11:33:00,2.15874,2.15903,2.15855,2.15903,7000000.0
2009-08-04 11:34:00,2.15861,2.15861,2.15801,2.15801,7000000.0
2009-08-04 11:35:00,2.15812,2.15817,2.15745,2.15772,10000000.0
2009-08-04 11:36:00,2.15794,2.15812,2.15794,2.15797,8000000.0
2009-08-04 11:37:00,2.15811,2.15853,2.15791,2.15841,8000000.0
2009-08-04 11:38:00,2.1585,2.15868,2.15817,2.15817,9000000.0
2009-08-04 11:39:00,2.15797,2.15802,2.15785,2.15785,9000000.0
2009-08-04 11:40:00,2.15778,2.15817,2.15778,2.15817,11000000.0
2009-08-04 11:41:00,2.15824,2.15832,2.15806,2.15832,11000000.0
2009-08-04 11:42:00,2.15849,2.15864,2.15836,2.15861,11000000.0
2009-08-04 11:43:00,2.15858,2.15864,2.15849,2.15849,7000000.0
2009-08-04 11:44:00,2.15849,2.15863,2.15849,2.15863,7000000.0
2009-08-04 11:45:00,2.15799,2.15817,2.15786,2.15809,11000000.0
2009-08-04 11:46:00,2.1582,2.15841,2.1582,2.15827,7000000.0
2009-08-04 11:47:00,2.15848,2.15856,2.15836,2.15851,9000000.0
2009-08-04 11:48:00,2.15872,2.15925,2.15872,2.1591,10000000.0
2009-08-04 11:49:00,2.15904,2.15947,2.15904,2.15947,7000000.0
2009-08-04 11:50:00,2.16014,2.16014,2.15919,2.15919,7000000.0
2009-08-04 11:51:00,2.15916,2.15937,2.15889,2.15937,8000000.0
2009-08-04 11:52:00,2.15944,2.1595,2.15934,2.15944,10000000.0
2009-08-04 11:53:00,2.15951,2.15962,2.15946,2.15959,10000000.0
2009-08-04 11:54:00,2.1597,2.1599,2.15966,2.1599,9000000.0
2009-08-04 11:55:00,2.15988,2.15992,2.15977,2.15985,8000000.0
2009-08-04 11:56:00,2.15985,2.16007,2.15962,2.15962,11000000.0
2009-08-04 11:57:00,2.15947,2.15967,2.15947,2.15967,8000000.0
2009-08-04 11:58:00,2.1596,2.15978,2.1593,2.1593,9000000.0
2009-08-04 11:59:00,2.15911,2.15921,2.15907,2.15921,7000000.0
2009-08-04 12:00:00,2.15929,2.15935,2.15917,2.15935,7000000.0
2009-08-04 12:01:00,2.15932,2.15932,2.15888,2.15888,10000000.0
2009-08-04 12:02:00,2.15888,2.15917,2.15888,2.15911,10000000.0
2009-08-04 12:03:00,2.15926,2.15932,2.15907,2.15907,7000000.0
2009-08-04 12:04:00,2.15885,2.15885,2.15873,2.15878,9000000.0
2009-08-04 12:05:00,2.15867,2.15898,2.15867,2.15897,11000000.0
2009-08-04 12:06:00,2.15933,2.15968,2.15913,2.15948,7000000.0
2009-08-04 12:07:00,2.16008,2.16058,2.16007,2.16058,7000000.0
2009-08-04 12:08:00,2.16056,2.16059,2.16022,2.16022,9000000.0
2009-08-04 12:09:00,2.16034,2.16034,2.15991,2.16015,8000000.0
2009-08-04 12:10:00,2.16012,2.16012,2.15957,2.15957,6000000.0
2009-08-04 12:11:00,2.15934,2.15934,2.15887,2.15887,7000000.0
2009-08-04 12:12:00,2.15924,2.16011,2.15924,2.16008,7000000.0
2009-08-04 12:13:00,2.1604,2.1604,2.15971,2.15971,10000000.0
2009-08-04 12:14:00,2.16006,2.16042,2.15983,2.16042,8000000.0
2009-08-04 12:15:00,2.15988,2.15988,2.15921,2.15959,8000000.0
2009-08-04 12:16:00,2.16041,2.16041,2.16,2.16,8000000.0
2009-08-04 12:17:00,2.15992,2.1601,2.15981,2.1601,8000000.0
2009-08-04 12:18:00,2.16006,2.16021,2.16006,2.16021,11000000.0
2009-08-04 12:19:00,2.16001,2.16022,2.15999,2.16001,9000000.0
2009-08-04 12:20:00,2.15975,2.15994,2.15963,2.15984,10000000.0
2009-08-04 12:21:00,2.15981,2.16008,2.15811,2.15811,7000000.0
2009-08-04 12:22:00,2.15979,2.15979,2.15912,2.15912,8000000.0
2009-08-04 12:23:00,2.15867,2.15914,2.15867,2.15914,7000000.0
2009-08-04 12:24:00,2.15931,2.15956,2.15931,2.15956,7000000.0
2009-08-04 12:25:00,2.15974,2.15976,2.15949,2.15949,6000000.0
2009-08-04 12:26:00,2.15956,2.16,2.15956,2.16,8000000.0
2009-08-04 12:27:00,2.15979,2.15989,2.15955,2.15988,10000000.0
2009-08-04 12:28:00,2.15994,2.16001,2.1598,2.16001,9000000.0
2009-08-04 12:29:00,2.15966,2.15989,2.15958,2.15989,6000000.0
2009-08-04 12:30:00,2.15995,2.16,2.15976,2.16,7000000.0
2009-08-04 12:31:00,2.15941,2.15954,2.15936,2.15943,11000000.0
2009-08-04 12:32:00,2.15937,2.15958,2.15937,2.15938,7000000.0
2009-08-04 12:33:00,2.15968,2.15968,2.15925,2.15925,7000000.0
2009-08-04 12:34:00,2.15927,2.15939,2.15921,2.15939,7000000.0
2009-08-04 12:35:00,2.15959,2.16006,2.15955,2.16006,8000000.0
2009-08-04 12:36:00,2.1598,2.1598,2.15948,2.15948,8000000.0
2009-08-04 12:37:00,2.15959,2.15973,2.15936,2.15936,9000000.0
2009-08-04 12:38:00,2.15884,2.15932,2.1588,2.15932,8000000.0
2009-08-04 12:39:00,2.15872,2.15896,2.15866,2.15883,9000000.0
2009-08-04 12:40:00,2.15883,2.15885,2.15867,2.15874,7000000.0
2009-08-04 12:41:00,2.15892,2.15892,2.15868,2.1588,8000000.0
2009-08-04 12:42:00,2.15882,2.15882,2.15865,2.15868,5000000.0
2009-08-04 12:43:00,2.15865,2.15893,2.15865,2.15868,9000000.0
2009-08-04 12:44:00,2.15921,2.15921,2.15907,2.15916,8000000.0
2009-08-04 12:45:00,2.15944,2.15956,2.15923,2.15932,8000000.0
2009-08-04 12:46:00,2.15941,2.15963,2.15938,2.15944,9000000.0
2009-08-04 12:47:00,2.15958,2.15977,2.15958,2.15966,10000000.0
2009-08-04 12:48:00,2.15981,2.16017,2.15975,2.16003,11000000.0
2009-08-04 12:49:00,2.15995,2.16019,2.15989,2.16006,7000000.0
2009-08-04 12:50:00,2.16008,2.16066,2.16008,2.16066,7000000.0
2009-08-04 12:51:00,2.16058,2.16066,2.16046,2.16061,8000000.0
2009-08-04 12:52:00,2.16063,2.16063,2.16002,2.16051,11000000.0
2009-08-04 12:53:00,2.16039,2.16061,2.16025,2.16061,8000000.0
2009-08-04 12:54:00,2.16064,2.16077,2.16051,2.16075,7000000.0
2009-08-04 12:55:00,2.16076,2.16076,2.16043,2.16043,8000000.0
2009-08-04 12:56:00,2.15998,2.15998,2.15942,2.15949,7000000.0
2009-08-04 12:57:00,2.15925,2.15926,2.15881,2.15881,7000000.0
2009-08-04 12:58:00,2.15876,2.15884,2.15853,2.15884,8000000.0
2009-08-04 12:59:00,2.15903,2.15903,2.15869,2.15877,7000000.0
2009-08-04 13:00:00,2.15817,2.1582,2.15796,2.15796,8000000.0
2009-08-04 13:01:00,2.158,2.15826,2.15798,2.15814,8000000.0
2009-08-04 13:02:00,2.15837,2.15855,2.15837,2.15852,7000000.0
2009-08-04 13:03:00,2.15864,2.15881,2.15864,2.15881,8000000.0
2009-08-04 13:04:00,2.15883,2.15892,2.15869,2.15869,7000000.0
2009-08-04 13:05:00,2.15865,2.15865,2.15829,2.15844,8000000.0
2009-08-04 13:06:00,2.15854,2.1591,2.15845,2.1591,7000000.0
2009-08-04 13:07:00,2.15901,2.15917,2.15889,2.15917,11000000.0
2009-08-04 13:08:00,2.15884,2.15919,2.15884,2.15919,10000000.0
2009-08-04 13:09:00,2.15924,2.1593,2.15886,2.15893,7000000.0
2009-08-04 13:10:00,2.15886,2.15905,2.15873,2.15905,9000000.0
2009-08-04 13:11:00,2.15884,2.15884,2.15842,2.15853,8000000.0
2009-08-04 13:12:00,2.15848,2.15876,2.15838,2.15876,8000000.0
2009-08-04 13:13:00,2.15859,2.15869,2.15825,2.15825,9000000.0
2009-08-04 13:14:00,2.15809,2.1584,2.15809,2.15836,8000000.0
2009-08-04 13:15:00,2.15831,2.15831,2.15799,2.15799,8000000.0
2009-08-04 13:16:00,2.15836,2.15837,2.15817,2.15817,8000000.0
2009-08-04 13:17:00,2.15771,2.15774,2.15748,2.15774,9000000.0
2009-08-04 13:18:00,2.15767,2.15779,2.15766,2.15777,10000000.0
2009-08-04 13:19:00,2.15771,2.15771,2.15738,2.15741,8000000.0
2009-08-04 13:20:00,2.15764,2.15767,2.15752,2.15767,8000000.0
2009-08-04 13:21:00,2.15783,2.15784,2.15741,2.15784,7000000.0
2009-08-04 13:22:00,2.15806,2.15818,2.15784,2.15786,11000000.0
2009-08-04 13:23:00,2.158,2.15822,2.15783,2.15822,8000000.0
2009-08-04 13:24:00,2.1582,2.15827,2.1582,2.15827,7000000.0
2009-08-04 13:25:00,2.1585,2.15888,2.1585,2.15877,7000000.0
2009-08-04 13:26:00,2.15886,2.15886,2.15851,2.15851,10000000.0
2009-08-04 13:27:00,2.15834,2.15835,2.15813,2.15813,8000000.0
2009-08-04 13:28:00,2.15804,2.15885,2.15804,2.15885,21000000.0
2009-08-04 13:29:00,2.15826,2.15834,2.15812,2.15834,17000000.0
2009-08-04 13:30:00,2.15833,2.15847,2.15833,2.15844,7000000.0
2009-08-04 13:31:00,2.15832,2.15834,2.1577,2.1577,9000000.0
2009-08-04 13:32:00,2.15744,2.15756,2.15743,2.15744,14000000.0
2009-08-04 13:33:00,2.15723,2.15777,2.15723,2.15776,14000000.0
2009-08-04 13:34:00,2.1579,2.15822,2.1579,2.15816,31000000.0
2009-08-04 13:35:00,2.15841,2.15861,2.15831,2.15831,17000000.0
2009-08-04 13:36:00,2.15816,2.15826,2.1581,2.15826,24000000.0
2009-08-04 13:37:00,2.15839,2.15847,2.15814,2.15815,10000000.0
2009-08-04 13:38:00,2.15835,2.15846,2.15824,2.15846,18000000.0
2009-08-04 13:39:00,2.15859,2.15877,2.15855,2.15855,15000000.0
2009-08-04 13:40:00,2.15841,2.1586,2.15829,2.15829,29000000.0
2009-08-04 13:41:00,2.15823,2.15864,2.15823,2.15838,13000000.0
2009-08-04 13:42:00,2.15841,2.15898,2.15841,2.15898,8000000.0
2009-08-04 13:43:00,2.15885,2.15885,2.1584,2.15862,10000000.0
2009-08-04 13:44:00,2.15878,2.15912,2.15864,2.15895,26000000.0
2009-08-04 13:45:00,2.15874,2.15887,2.15864,2.15871,22000000.0
2009-08-04 13:46:00,2.15865,2.15907,2.15865,2.159,19000000.0
2009-08-04 13:47:00,2.15892,2.15904,2.15856,2.15856,17000000.0
2009-08-04 13:48:00,2.15877,2.15952,2.15877,2.15952,22000000.0
2009-08-04 13:49:00,2.15956,2.15983,2.15956,2.15981,24000000.0
2009-08-04 13:50:00,2.15986,2.15999,2.15986,2.15999,15000000.0
2009-08-04 13:51:00,2.16019,2.16019,2.16003,2.16004,22000000.0
2009-08-04 13:52:00,2.16028,2.16062,2.16028,2.16053,32000000.0
2009-08-04 13:53:00,2.16058,2.16063,2.16048,2.16048,28000000.0
2009-08-04 13:54:00,2.16071,2.1613,2.16071,2.16118,31000000.0
2009-08-04 13:55:00,2.16141,2.16155,2.16141,2.16155,20000000.0
2009-08-04 13:56:00,2.16161,2.16181,2.16156,2.16181,24000000.0
2009-08-04 13:57:00,2.16161,2.16196,2.16161,2.16173,34000000.0
2009-08-04 13:58:00,2.16159,2.16193,2.16152,2.16152,16000000.0
2009-08-04 13:59:00,2.16136,2.16136,2.16059,2.16088,30000000.0
2009-08-04 14:00:00,2.1608,2.16085,2.16034,2.16065,39000000.0
2009-08-04 14:01:00,2.16027,2.16047,2.16008,2.16047,30000000.0
2009-08-04 14:02:00,2.16005,2.16005,2.15974,2.15974,19000000.0
2009-08-04 14:03:00,2.15945,2.15949,2.15918,2.15949,23000000.0
2009-08-04 14:04:00,2.15933,2.15942,2.15933,2.15938,33000000.0
2009-08-04 14:05:00,2.15955,2.15967,2.15883,2.15883,28000000.0
2009-08-04 14:06:00,2.15871,2.15958,2.15871,2.15958,31000000.0
2009-08-04 14:07:00,2.16012,2.16037,2.15984,2.16037,31000000.0
2009-08-04 14:08:00,2.16015,2.1612,2.16015,2.1612,27000000.0
2009-08-04 14:09:00,2.16126,2.16129,2.16107,2.16129,27000000.0
2009-08-04 14:10:00,2.16119,2.16123,2.16107,2.16114,24000000.0
2009-08-04 14:11:00,2.16117,2.16117,2.161,2.16106,21000000.0
2009-08-04 14:12:00,2.16035,2.1606,2.16014,2.1606,22000000.0
2009-08-04 14:13:00,2.16081,2.16081,2.16013,2.16042,13000000.0
2009-08-04 14:14:00,2.16028,2.16032,2.16009,2.16009,21000000.0
2009-08-04 14:15:00,2.16066,2.16082,2.16028,2.16028,25000000.0
2009-08-04 14:16:00,2.15993,2.16064,2.15993,2.16064,26000000.0
2009-08-04 14:17:00,2.16077,2.16077,2.16023,2.16023,32000000.0
2009-08-04 14:18:00,2.15986,2.15999,2.15985,2.15997,27000000.0
2009-08-04 14:19:00,2.16017,2.16027,2.16004,2.16004,35000000.0
2009-08-04 14:20:00,2.15981,2.16036,2.15972,2.16036,32000000.0
2009-08-04 14:21:00,2.16038,2.16052,2.16023,2.16023,39000000.0
2009-08-04 14:22:00,2.16033,2.16033,2.16011,2.16022,22000000.0
2009-08-04 14:23:00,2.15995,2.16007,2.15975,2.15983,40000000.0
2009-08-04 14:24:00,2.16035,2.16048,2.16007,2.16048,10000000.0
2009-08-04 14:25:00,2.16038,2.16053,2.16032,2.16037,35000000.0
2009-08-04 14:26:00,2.16048,2.16068,2.16036,2.16036,18000000.0
2009-08-04 14:27:00,2.16038,2.16038,2.15987,2.15987,28000000.0
2009-08-04 14:28:00,2.16,2.16,2.15938,2.15946,21000000.0
2009-08-04 14:29:00,2.15916,2.15922,2.15877,2.1592,16000000.0
2009-08-04 14:30:00,2.15944,2.15976,2.15926,2.15926,25000000.0
2009-08-04 14:31:00,2.15903,2.15943,2.15903,2.15943,26000000.0
2009-08-04 14:32:00,2.15938,2.15946,2.15924,2.15933,32000000.0
2009-08-04 14:33:00,2.15911,2.15911,2.15783,2.15783,20000000.0
2009-08-04 14:34:00,2.15772,2.15781,2.15721,2.15781,25000000.0
2009-08-04 14:35:00,2.15772,2.15772,2.15696,2.15729,23000000.0
2009-08-04 14:36:00,2.15679,2.15683,2.15673,2.15674,11000000.0
2009-08-04 14:37:00,2.15665,2.15677,2.15634,2.15677,41000000.0
2009-08-04 14:38:00,2.15697,2.15749,2.15697,2.15749,54000000.0
2009-08-04 14:39:00,2.15771,2.15771,2.15738,2.15767,36000000.0
2009-08-04 14:40:00,2.15741,2.15779,2.15741,2.15779,36000000.0
2009-08-04 14:41:00,2.15782,2.15784,2.15749,2.15749,41000000.0
2009-08-04 14:42:00,2.15756,2.15775,2.15756,2.15768,19000000.0
2009-08-04 14:43:00,2.15782,2.15782,2.15763,2.15777,20000000.0
2009-08-04 14:44:00,2.15785,2.15785,2.15758,2.15763,25000000.0
2009-08-04 14:45:00,2.15755,2.15776,2.15755,2.15772,33000000.0
2009-08-04 14:46:00,2.1576,2.15782,2.1576,2.15782,11000000.0
2009-08-04 14:47:00,2.15766,2.1577,2.1575,2.1577,7000000.0
2009-08-04 14:48:00,2.15813,2.15908,2.15813,2.15886,21000000.0
2009-08-04 14:49:00,2.15913,2.15951,2.1591,2.15951,32000000.0
2009-08-04 14:50:00,2.15955,2.15955,2.15932,2.15932,33000000.0
2009-08-04 14:51:00,2.15936,2.15942,2.15934,2.15935,37000000.0
2009-08-04 14:52:00,2.15956,2.15956,2.1593,2.1593,17000000.0
2009-08-04 14:53:00,2.15938,2.1597,2.15938,2.15943,22000000.0
2009-08-04 14:54:00,2.15903,2.15931,2.15841,2.15841,17000000.0
2009-08-04 14:55:00,2.15817,2.15836,2.15804,2.15804,7000000.0
2009-08-04 14:56:00,2.15789,2.15823,2.15789,2.15802,21000000.0
2009-08-04 14:57:00,2.15806,2.15806,2.15778,2.15792,12000000.0
2009-08-04 14:58:00,2.15804,2.15821,2.1579,2.15821,31000000.0
2009-08-04 14:59:00,2.15837,2.1587,2.15837,2.1587,20000000.0
2009-08-04 15:00:00,2.15859,2.15859,2.15826,2.15857,32000000.0
2009-08-04 15:01:00,2.15861,2.15861,2.15819,2.15845,14000000.0
2009-08-04 15:02:00,2.15834,2.15834,2.15794,2.15807,26000000.0
2009-08-04 15:03:00,2.15805,2.15861,2.15805,2.15861,30000000.0
2009-08-04 15:04:00,2.15873,2.15873,2.15832,2.15847,29000000.0
2009-08-04 15:05:00,2.15829,2.15861,2.15829,2.15861,28000000.0
2009-08-04 15:06:00,2.15856,2.15856,2.15808,2.15832,16000000.0
2009-08-04 15:07:00,2.15827,2.1584,2.15819,2.1584,26000000.0
2009-08-04 15:08:00,2.15816,2.15816,2.15771,2.15774,25000000.0
2009-08-04 15:09:00,2.15777,2.15779,2.15753,2.15758,34000000.0
2009-08-04 15:10:00,2.15728,2.15741,2.15698,2.15698,36000000.0
2009-08-04 15:11:00,2.15691,2.15716,2.15688,2.15696,27000000.0
2009-08-04 15:12:00,2.15726,2.15776,2.15721,2.15776,26000000.0
2009-08-04 15:13:00,2.15766,2.15772,2.15752,2.15772,41000000.0
2009-08-04 15:14:00,2.15771,2.15803,2.15771,2.15803,30000000.0
2009-08-04 15:15:00,2.15812,2.15853,2.15812,2.15842,21000000.0
2009-08-04 15:16:00,2.15845,2.15872,2.15845,2.15865,9000000.0
2009-08-04 15:17:00,2.1587,2.15892,2.15858,2.15892,26000000.0
2009-08-04 15:18:00,2.15866,2.15866,2.15842,2.15861,10000000.0
2009-08-04 15:19:00,2.15858,2.15859,2.15836,2.15857,16000000.0
2009-08-04 15:20:00,2.15842,2.15842,2.15799,2.15829,20000000.0
2009-08-04 15:21:00,2.15818,2.15835,2.15797,2.15835,12000000.0
2009-08-04 15:22:00,2.15815,2.15834,2.15811,2.15834,22000000.0
2009-08-04 15:23:00,2.15832,2.15862,2.15832,2.15842,36000000.0
2009-08-04 15:24:00,2.15824,2.15824,2.15792,2.15792,20000000.0
2009-08-04 15:25:00,2.1581,2.15824,2.1581,2.15824,14000000.0
2009-08-04 15:26:00,2.15823,2.15827,2.15816,2.1582,40000000.0
2009-08-04 15:27:00,2.15825,2.15858,2.15821,2.15843,32000000.0
2009-08-04 15:28:00,2.15868,2.15868,2.158,2.158,55000000.0
2009-08-04 15:29:00,2.15741,2.15741,2.15469,2.155,47000000.0
2009-08-04 15:30:00,2.15472,2.15656,2.15409,2.15643,71000000.0
2009-08-04 15:31:00,2.15647,2.15715,2.15647,2.15715,58000000.0
2009-08-04 15:32:00,2.15725,2.15768,2.15709,2.15768,25000000.0
2009-08-04 15:33:00,2.15804,2.1584,2.1579,2.15802,32000000.0
2009-08-04 15:34:00,2.15771,2.15771,2.15695,2.15695,22000000.0
2009-08-04 15:35:00,2.15693,2.15702,2.15657,2.15702,30000000.0
2009-08-04 15:36:00,2.15719,2.15777,2.15719,2.15773,23000000.0
2009-08-04 15:37:00,2.15761,2.15822,2.15761,2.15822,24000000.0
2009-08-04 15:38:00,2.15851,2.15864,2.15824,2.15825,61000000.0
2009-08-04 15:39:00,2.15857,2.15868,2.15838,2.15845,40000000.0
2009-08-04 15:40:00,2.1584,2.15864,2.15834,2.15834,37000000.0
2009-08-04 15:41:00,2.15864,2.15909,2.15864,2.15907,43000000.0
2009-08-04 15:42:00,2.15902,2.15913,2.15897,2.15913,41000000.0
2009-08-04 15:43:00,2.15924,2.15936,2.15905,2.15936,30000000.0
2009-08-04 15:44:00,2.15925,2.15926,2.15917,2.15926,29000000.0
2009-08-04 15:45:00,2.15932,2.15949,2.15903,2.15949,36000000.0
2009-08-04 15:46:00,2.15951,2.16003,2.15951,2.16003,24000000.0
2009-08-04 15:47:00,2.15961,2.16003,2.15961,2.16003,31000000.0
2009-08-04 15:48:00,2.15988,2.16009,2.15957,2.15957,33000000.0
2009-08-04 15:49:00,2.15937,2.15937,2.15884,2.15884,25000000.0
2009-08-04 15:50:00,2.15859,2.15863,2.15848,2.15861,11000000.0
2009-08-04 15:51:00,2.15864,2.1588,2.15843,2.1588,37000000.0
2009-08-04 15:52:00,2.15869,2.1588,2.15831,2.15831,23000000.0
2009-08-04 15:53:00,2.15812,2.15812,2.15788,2.15807,15000000.0
2009-08-04 15:54:00,2.15786,2.15794,2.15771,2.15778,26000000.0
2009-08-04 15:55:00,2.15786,2.15808,2.1578,2.15808,33000000.0
2009-08-04 15:56:00,2.15799,2.15826,2.15799,2.15822,36000000.0
2009-08-04 15:57:00,2.15804,2.15854,2.15804,2.15854,34000000.0
2009-08-04 15:58:00,2.15832,2.1591,2.15832,2.1591,24000000.0
2009-08-04 15:59:00,2.15931,2.15946,2.15922,2.15932,23000000.0
2009-08-04 16:00:00,2.15837,2.15837,2.15711,2.1576,51000000.0
2009-08-04 16:01:00,2.1581,2.15814,2.15749,2.15749,31000000.0
2009-08-04 16:02:00,2.15809,2.15861,2.15773,2.15861,29000000.0
2009-08-04 16:03:00,2.15917,2.15986,2.15911,2.15986,51000000.0
2009-08-04 16:04:00,2.15988,2.16038,2.15987,2.15987,38000000.0
2009-08-04 16:05:00,2.15945,2.15983,2.15945,2.15947,37000000.0
2009-08-04 16:06:00,2.15917,2.15969,2.15917,2.15969,33000000.0
2009-08-04 16:07:00,2.16003,2.16054,2.16003,2.16038,37000000.0
2009-08-04 16:08:00,2.16041,2.16041,2.15998,2.16025,37000000.0
2009-08-04 16:09:00,2.16021,2.16039,2.16021,2.16025,44000000.0
2009-08-04 16:10:00,2.16034,2.16034,2.15997,2.16006,41000000.0
2009-08-04 16:11:00,2.15942,2.15979,2.15938,2.15979,27000000.0
2009-08-04 16:12:00,2.1596,2.1596,2.15929,2.15929,22000000.0
2009-08-04 16:13:00,2.15883,2.15925,2.15883,2.15913,38000000.0
2009-08-04 16:14:00,2.15917,2.15969,2.15917,2.15958,41000000.0
2009-08-04 16:15:00,2.15953,2.15976,2.1595,2.1595,42000000.0
2009-08-04 16:16:00,2.15967,2.15982,2.15951,2.15951,45000000.0
2009-08-04 16:17:00,2.15963,2.15963,2.1593,2.1593,22000000.0
2009-08-04 16:18:00,2.15934,2.1594,2.15921,2.15938,49000000.0
2009-08-04 16:19:00,2.15972,2.15988,2.15957,2.15979,27000000.0
2009-08-04 16:20:00,2.16041,2.16048,2.1601,2.1601,52000000.0
2009-08-04 16:21:00,2.16005,2.16052,2.16005,2.16052,37000000.0
2009-08-04 16:22:00,2.16058,2.16066,2.1604,2.16048,50000000.0
2009-08-04 16:23:00,2.16047,2.1616,2.16047,2.16154,48000000.0
2009-08-04 16:24:00,2.16143,2.16211,2.16143,2.16211,44000000.0
2009-08-04 16:25:00,2.16218,2.1626,2.16198,2.16198,28000000.0
2009-08-04 16:26:00,2.16181,2.16206,2.16172,2.16206,41000000.0
2009-08-04 16:27:00,2.16179,2.16198,2.16168,2.16198,46000000.0
2009-08-04 16:28:00,2.16206,2.16206,2.16132,2.16132,34000000.0
2009-08-04 16:29:00,2.16123,2.16145,2.16117,2.16117,24000000.0
2009-08-04 16:30:00,2.1609,2.16114,2.16074,2.16074,43000000.0
2009-08-04 16:31:00,2.16111,2.16123,2.1609,2.16119,36000000.0
2009-08-04 16:32:00,2.16053,2.16063,2.16031,2.16031,34000000.0
2009-08-04 16:33:00,2.16,2.16008,2.15974,2.15974,41000000.0
2009-08-04 16:34:00,2.15898,2.15898,2.15831,2.15831,29000000.0
2009-08-04 16:35:00,2.15849,2.1588,2.15844,2.1588,53000000.0
2009-08-04 16:36:00,2.15908,2.15908,2.15876,2.15908,43000000.0
2009-08-04 16:37:00,2.15885,2.15885,2.15835,2.15837,56000000.0
2009-08-04 16:38:00,2.15861,2.15931,2.15861,2.15931,34000000.0
2009-08-04 16:39:00,2.15924,2.15942,2.15906,2.15906,43000000.0
2009-08-04 16:40:00,2.15908,2.15908,2.15868,2.15886,63000000.0
2009-08-04 16:41:00,2.15889,2.15912,2.15855,2.15912,44000000.0
2009-08-04 16:42:00,2.15915,2.15915,2.15828,2.15828,57000000.0
2009-08-04 16:43:00,2.15832,2.15879,2.15832,2.15879,20000000.0
2009-08-04 16:44:00,2.15894,2.15901,2.1586,2.15862,34000000.0
2009-08-04 16:45:00,2.15848,2.15848,2.15786,2.15786,41000000.0
2009-08-04 16:46:00,2.15775,2.15832,2.15775,2.15832,59000000.0
2009-08-04 16:47:00,2.15817,2.15828,2.15804,2.15819,55000000.0
2009-08-04 16:48:00,2.15845,2.15902,2.15845,2.15868,46000000.0
2009-08-04 16:49:00,2.15852,2.15921,2.15852,2.15921,35000000.0
2009-08-04 16:50:00,2.15925,2.15929,2.15902,2.15908,45000000.0
2009-08-04 16:51:00,2.15941,2.15941,2.15888,2.15888,30000000.0
2009-08-04 16:52:00,2.15928,2.15979,2.15928,2.15952,30000000.0
2009-08-04 16:53:00,2.15918,2.15918,2.15901,2.15917,19000000.0
2009-08-04 16:54:00,2.15926,2.15926,2.15872,2.15872,18000000.0
2009-08-04 16:55:00,2.159,2.15917,2.15881,2.15917,40000000.0
2009-08-04 16:56:00,2.15947,2.15957,2.15935,2.15936,37000000.0
2009-08-04 16:57:00,2.15916,2.15916,2.15862,2.15877,17000000.0
2009-08-04 16:58:00,2.15904,2.15921,2.15904,2.15905,45000000.0
2009-08-04 16:59:00,2.15883,2.15883,2.15767,2.15767,39000000.0
2009-08-04 17:00:00,2.1575,2.15785,2.15741,2.15785,47000000.0
2009-08-04 17:01:00,2.15777,2.15777,2.15743,2.15769,26000000.0
2009-08-04 17:02:00,2.15744,2.15756,2.15726,2.15749,33000000.0
2009-08-04 17:03:00,2.15723,2.15753,2.15715,2.15715,33000000.0
2009-08-04 17:04:00,2.15734,2.15736,2.15697,2.15697,37000000.0
2009-08-04 17:05:00,2.15647,2.15664,2.1563,2.1563,35000000.0
2009-08-04 17:06:00,2.15632,2.15712,2.15632,2.15712,46000000.0
2009-08-04 17:07:00,2.15682,2.15695,2.15664,2.15664,33000000.0
2009-08-04 17:08:00,2.1568,2.15698,2.15664,2.15664,45000000.0
2009-08-04 17:09:00,2.15681,2.15706,2.15681,2.15706,47000000.0
2009-08-04 17:10:00,2.15702,2.15702,2.15676,2.15688,36000000.0
2009-08-04 17:11:00,2.15679,2.15679,2.15629,2.15634,44000000.0
2009-08-04 17:12:00,2.15617,2.15624,2.15588,2.15621,23000000.0
2009-08-04 17:13:00,2.15643,2.15653,2.15625,2.15643,35000000.0
2009-08-04 17:14:00,2.15641,2.15652,2.15641,2.15651,27000000.0
2009-08-04 17:15:00,2.15646,2.15651,2.15634,2.15638,26000000.0
2009-08-04 17:16:00,2.1564,2.15685,2.1564,2.15685,27000000.0
2009-08-04 17:17:00,2.15673,2.15685,2.1564,2.15685,38000000.0
2009-08-04 17:18:00,2.15724,2.15733,2.15716,2.15733,29000000.0
2009-08-04 17:19:00,2.15676,2.15697,2.1566,2.15697,19000000.0
2009-08-04 17:20:00,2.1571,2.1571,2.15681,2.15681,29000000.0
2009-08-04 17:21:00,2.1573,2.15756,2.15729,2.15729,26000000.0
2009-08-04 17:22:00,2.15734,2.15758,2.15715,2.15758,30000000.0
2009-08-04 17:23:00,2.15768,2.15845,2.15768,2.15845,32000000.0
2009-08-04 17:24:00,2.15854,2.1586,2.15826,2.15826,23000000.0
2009-08-04 17:25:00,2.15862,2.15891,2.15862,2.15891,20000000.0
2009-08-04 17:26:00,2.1589,2.15932,2.1589,2.15929,18000000.0
2009-08-04 17:27:00,2.15947,2.15947,2.15923,2.1594,44000000.0
2009-08-04 17:28:00,2.1593,2.15962,2.15924,2.15962,39000000.0
2009-08-04 17:29:00,2.15961,2.15961,2.15926,2.15926,36000000.0
2009-08-04 17:30:00,2.15913,2.15931,2.15883,2.15883,61000000.0
2009-08-04 17:31:00,2.15894,2.15909,2.15889,2.15897,62000000.0
2009-08-04 17:32:00,2.15919,2.15961,2.15918,2.15961,54000000.0
2009-08-04 17:33:00,2.15946,2.15946,2.15914,2.15917,64000000.0
2009-08-04 17:34:00,2.15909,2.15909,2.1585,2.15865,60000000.0
2009-08-04 17:35:00,2.1587,2.15898,2.1587,2.15873,43000000.0
2009-08-04 17:36:00,2.15885,2.15914,2.15867,2.15912,58000000.0
2009-08-04 17:37:00,2.15921,2.1593,2.15917,2.15927,47000000.0
2009-08-04 17:38:00,2.159,2.1592,2.15871,2.15871,44000000.0
2009-08-04 17:39:00,2.15837,2.15842,2.15834,2.15835,41000000.0
2009-08-04 17:40:00,2.15862,2.15862,2.15805,2.15808,59000000.0
2009-08-04 17:41:00,2.15809,2.15823,2.15809,2.15818,50000000.0
2009-08-04 17:42:00,2.15844,2.1585,2.15835,2.15849,37000000.0
2009-08-04 17:43:00,2.15852,2.15877,2.15852,2.15877,33000000.0
2009-08-04 17:44:00,2.1587,2.15899,2.1587,2.15895,46000000.0
2009-08-04 17:45:00,2.15852,2.1589,2.15851,2.1587,49000000.0
2009-08-04 17:46:00,2.159,2.15952,2.159,2.15952,56000000.0
2009-08-04 17:47:00,2.1597,2.16,2.15968,2.16,65000000.0
2009-08-04 17:48:00,2.16015,2.16015,2.15989,2.16007,61000000.0
2009-08-04 17:49:00,2.1602,2.16049,2.16011,2.16011,72000000.0
2009-08-04 17:50:00,2.16086,2.16094,2.16072,2.16073,53000000.0
2009-08-04 17:51:00,2.16055,2.16055,2.16013,2.16013,54000000.0
2009-08-04 17:52:00,2.15999,2.16014,2.15998,2.16004,51000000.0
2009-08-04 17:53:00,2.16029,2.16034,2.15999,2.15999,42000000.0
2009-08-04 17:54:00,2.16007,2.16025,2.15987,2.1602,32000000.0
2009-08-04 17:55:00,2.16011,2.16011,2.15877,2.15877,32000000.0
2009-08-04 17:56:00,2.15824,2.15849,2.15824,2.15827,47000000.0
2009-08-04 17:57:00,2.15832,2.15851,2.15815,2.15832,34000000.0
2009-08-04 17:58:00,2.1584,2.1586,2.15836,2.15836,44000000.0
2009-08-04 17:59:00,2.15832,2.15853,2.15822,2.15824,39000000.0
2009-08-04 18:00:00,2.15834,2.15882,2.15834,2.15879,32000000.0
2009-08-04 18:01:00,2.15909,2.15909,2.15871,2.15882,52000000.0
2009-08-04 18:02:00,2.1585,2.1585,2.15804,2.15804,30000000.0
2009-08-04 18:03:00,2.15798,2.15806,2.15794,2.15806,38000000.0
2009-08-04 18:04:00,2.15828,2.15833,2.15818,2.15818,38000000.0
2009-08-04 18:05:00,2.15829,2.15857,2.15829,2.1584,36000000.0
2009-08-04 18:06:00,2.15804,2.15824,2.15804,2.15824,32000000.0
2009-08-04 18:07:00,2.15835,2.15866,2.15835,2.15853,38000000.0
2009-08-04 18:08:00,2.15878,2.15878,2.15809,2.15809,56000000.0
2009-08-04 18:09:00,2.15767,2.15794,2.15767,2.15794,34000000.0
2009-08-04 18:10:00,2.158,2.158,2.15786,2.15796,26000000.0
2009-08-04 18:11:00,2.15793,2.15793,2.15759,2.15771,34000000.0
2009-08-04 18:12:00,2.15788,2.15797,2.15784,2.15793,24000000.0
2009-08-04 18:13:00,2.15773,2.15795,2.15765,2.15795,30000000.0
2009-08-04 18:14:00,2.15773,2.15776,2.15754,2.15754,22000000.0
2009-08-04 18:15:00,2.15745,2.15781,2.15745,2.15781,21000000.0
2009-08-04 18:16:00,2.15755,2.15755,2.15668,2.15668,66000000.0
2009-08-04 18:17:00,2.15661,2.15717,2.15661,2.15717,60000000.0
2009-08-04 18:18:00,2.15725,2.15728,2.15705,2.15705,33000000.0
2009-08-04 18:19:00,2.15704,2.15716,2.15693,2.15696,46000000.0
2009-08-04 18:20:00,2.15661,2.15669,2.15631,2.15669,61000000.0
2009-08-04 18:21:00,2.15704,2.15708,2.15698,2.157,37000000.0
2009-08-04 18:22:00,2.15694,2.15694,2.15661,2.15661,49000000.0
2009-08-04 18:23:00,2.15659,2.15755,2.15659,2.15725,34000000.0
2009-08-04 18:24:00,2.15735,2.15751,2.15713,2.15751,47000000.0
2009-08-04 18:25:00,2.15725,2.15764,2.15725,2.15726,31000000.0
2009-08-04 18:26:00,2.15718,2.15724,2.15716,2.15716,43000000.0
2009-08-04 18:27:00,2.15717,2.15748,2.15715,2.15748,35000000.0
2009-08-04 18:28:00,2.15747,2.15748,2.15739,2.15739,18000000.0
2009-08-04 18:29:00,2.15728,2.15729,2.15709,2.15709,24000000.0
2009-08-04 18:30:00,2.15676,2.15701,2.15662,2.15701,32000000.0
2009-08-04 18:31:00,2.1571,2.1572,2.15707,2.15716,46000000.0
2009-08-04 18:32:00,2.15703,2.15719,2.15696,2.15719,55000000.0
2009-08-04 18:33:00,2.15735,2.15739,2.15727,2.15736,29000000.0
2009-08-04 18:34:00,2.15743,2.15753,2.15738,2.15739,32000000.0
2009-08-04 18:35:00,2.1575,2.15791,2.15746,2.15791,47000000.0
2009-08-04 18:36:00,2.158,2.15802,2.15784,2.15793,65000000.0
2009-08-04 18:37:00,2.15795,2.15819,2.15794,2.15807,63000000.0
2009-08-04 18:38:00,2.15793,2.15793,2.15752,2.15752,61000000.0
2009-08-04 18:39:00,2.15735,2.15749,2.15725,2.15725,37000000.0
2009-08-04 18:40:00,2.15732,2.1575,2.1572,2.1575,52000000.0
2009-08-04 18:41:00,2.15754,2.15761,2.15725,2.15731,68000000.0
2009-08-04 18:42:00,2.15723,2.15724,2.15708,2.15721,40000000.0
2009-08-04 18:43:00,2.15731,2.15751,2.15731,2.15745,39000000.0
2009-08-04 18:44:00,2.15764,2.15802,2.15764,2.15802,33000000.0
2009-08-04 18:45:00,2.1583,2.15871,2.15816,2.15866,57000000.0
2009-08-04 18:46:00,2.15848,2.15866,2.15841,2.15866,61000000.0
2009-08-04 18:47:00,2.15873,2.15873,2.15806,2.15806,41000000.0
2009-08-04 18:48:00,2.15789,2.15817,2.15789,2.15803,26000000.0
2009-08-04 18:49:00,2.15761,2.15764,2.15693,2.15722,31000000.0
2009-08-04 18:50:00,2.1574,2.15741,2.15684,2.15684,37000000.0
2009-08-04 18:51:00,2.15707,2.15707,2.15646,2.15667,17000000.0
2009-08-04 18:52:00,2.15624,2.15651,2.15623,2.15623,33000000.0
2009-08-04 18:53:00,2.15657,2.15688,2.15641,2.1567,31000000.0
2009-08-04 18:54:00,2.15641,2.15643,2.15632,2.15632,11000000.0
2009-08-04 18:55:00,2.15647,2.15669,2.15636,2.1564,22000000.0
2009-08-04 18:56:00,2.15631,2.15653,2.15627,2.15652,16000000.0
2009-08-04 18:57:00,2.15653,2.15653,2.15577,2.15608,15000000.0
2009-08-04 18:58:00,2.15632,2.15632,2.15585,2.15632,19000000.0
2009-08-04 18:59:00,2.15645,2.15712,2.15645,2.15712,26000000.0
2009-08-04 19:00:00,2.15704,2.15704,2.15693,2.15695,12000000.0
2009-08-04 19:01:00,2.15681,2.15754,2.1568,2.15754,18000000.0
2009-08-04 19:02:00,2.15708,2.15773,2.15708,2.15773,23000000.0
2009-08-04 19:03:00,2.1575,2.1575,2.15706,2.15719,21000000.0
2009-08-04 19:04:00,2.15737,2.15789,2.15708,2.15789,55000000.0
2009-08-04 19:05:00,2.15806,2.15827,2.15804,2.15804,42000000.0
2009-08-04 19:06:00,2.15803,2.15805,2.1578,2.15799,63000000.0
2009-08-04 19:07:00,2.158,2.15908,2.158,2.15884,39000000.0
2009-08-04 19:08:00,2.1589,2.1589,2.15859,2.15876,32000000.0
2009-08-04 19:09:00,2.15824,2.15885,2.1579,2.15797,56000000.0
2009-08-04 19:10:00,2.15866,2.15899,2.15806,2.15826,27000000.0
2009-08-04 19:11:00,2.158,2.15812,2.1579,2.1581,36000000.0
2009-08-04 19:12:00,2.15816,2.15853,2.15803,2.15853,25000000.0
2009-08-04 19:13:00,2.1588,2.159,2.15865,2.15885,23000000.0
2009-08-04 19:14:00,2.15875,2.15875,2.1582,2.1582,37000000.0
2009-08-04 19:15:00,2.15829,2.15936,2.15829,2.15936,17000000.0
2009-08-04 19:16:00,2.15951,2.15951,2.15946,2.15946,23000000.0
2009-08-04 19:17:00,2.15943,2.1599,2.15943,2.1599,17000000.0
2009-08-04 19:18:00,2.15991,2.15991,2.15939,2.15939,30000000.0
2009-08-04 19:19:00,2.15902,2.15909,2.15874,2.15874,36000000.0
2009-08-04 19:20:00,2.15914,2.16106,2.15898,2.16097,23000000.0
2009-08-04 19:21:00,2.16094,2.16094,2.15968,2.15978,21000000.0
2009-08-04 19:22:00,2.15957,2.15976,2.15953,2.15976,25000000.0
2009-08-04 19:23:00,2.15976,2.15987,2.15972,2.15979,12000000.0
2009-08-04 19:24:00,2.15972,2.15972,2.15906,2.15932,39000000.0
2009-08-04 19:25:00,2.15907,2.15937,2.15886,2.15937,49000000.0
2009-08-04 19:26:00,2.16035,2.16045,2.16034,2.16037,48000000.0
2009-08-04 19:27:00,2.16024,2.16027,2.16009,2.16024,51000000.0
2009-08-04 19:28:00,2.16036,2.16045,2.16026,2.16026,40000000.0
2009-08-04 19:29:00,2.16025,2.1604,2.16011,2.16026,28000000.0
2009-08-04 19:30:00,2.16045,2.16045,2.16014,2.16019,32000000.0
2009-08-04 19:31:00,2.1601,2.16054,2.1601,2.16053,28000000.0
2009-08-04 19:32:00,2.1599,2.16015,2.15989,2.16007,31000000.0
2009-08-04 19:33:00,2.16011,2.16014,2.16004,2.16004,14000000.0
2009-08-04 19:34:00,2.15997,2.15999,2.15969,2.15993,49000000.0
2009-08-04 19:35:00,2.16038,2.16057,2.16038,2.16051,28000000.0
2009-08-04 19:36:00,2.16038,2.16069,2.16038,2.16069,16000000.0
2009-08-04 19:37:00,2.16078,2.16078,2.16037,2.16037,26000000.0
2009-08-04 19:38:00,2.16051,2.16087,2.16051,2.16084,18000000.0
2009-08-04 19:39:00,2.16047,2.16047,2.15895,2.15895,13000000.0
2009-08-04 19:40:00,2.15907,2.15951,2.15906,2.15949,16000000.0
2009-08-04 19:41:00,2.1594,2.15956,2.15936,2.15956,17000000.0
2009-08-04 19:42:00,2.15938,2.15978,2.15938,2.15978,19000000.0
2009-08-04 19:43:00,2.16015,2.16063,2.16015,2.16062,21000000.0
2009-08-04 19:44:00,2.16077,2.16077,2.16035,2.16044,21000000.0
2009-08-04 19:45:00,2.16043,2.16074,2.16034,2.16052,33000000.0
2009-08-04 19:46:00,2.16025,2.16043,2.16003,2.16003,18000000.0
2009-08-04 19:47:00,2.15996,2.15997,2.1598,2.15997,22000000.0
2009-08-04 19:48:00,2.15993,2.16002,2.15988,2.15999,18000000.0
2009-08-04 19:49:00,2.16005,2.16006,2.15987,2.15987,27000000.0
2009-08-04 19:50:00,2.15962,2.15962,2.15944,2.15946,23000000.0
2009-08-04 19:51:00,2.15928,2.15928,2.15899,2.1591,25000000.0
2009-08-04 19:52:00,2.16045,2.16069,2.16026,2.16069,15000000.0
2009-08-04 19:53:00,2.16046,2.16056,2.16045,2.16054,21000000.0
2009-08-04 19:54:00,2.16017,2.16094,2.16017,2.16094,9000000.0
2009-08-04 19:55:00,2.16147,2.1617,2.16123,2.16123,30000000.0
2009-08-04 19:56:00,2.16208,2.16302,2.16186,2.16186,20000000.0
2009-08-04 19:57:00,2.16191,2.16323,2.16191,2.16323,12000000.0
2009-08-04 19:58:00,2.16301,2.16301,2.16229,2.16246,13000000.0
2009-08-04 19:59:00,2.16275,2.16275,2.16244,2.16246,31000000.0
2009-08-04 20:00:00,2.16203,2.16209,2.16198,2.16204,23000000.0
2009-08-04 20:01:00,2.1624,2.16294,2.1624,2.16294,13000000.0
2009-08-04 20:02:00,2.16268,2.16268,2.16228,2.16243,20000000.0
2009-08-04 20:03:00,2.16255,2.16255,2.16227,2.16238,18000000.0
2009-08-04 20:04:00,2.16238,2.16289,2.16225,2.16281,27000000.0
2009-08-04 20:05:00,2.16262,2.16277,2.16254,2.16271,23000000.0
2009-08-04 20:06:00,2.16268,2.16268,2.16198,2.16198,13000000.0
2009-08-04 20:07:00,2.16179,2.16205,2.16172,2.1618,29000000.0
2009-08-04 20:08:00,2.16165,2.16193,2.16165,2.16181,15000000.0
2009-08-04 20:09:00,2.16197,2.16228,2.16196,2.16228,17000000.0
2009-08-04 20:10:00,2.16221,2.16236,2.16198,2.16198,20000000.0
2009-08-04 20:11:00,2.16174,2.16202,2.16174,2.16192,10000000.0
2009-08-04 20:12:00,2.16188,2.16232,2.16188,2.16191,15000000.0
2009-08-04 20:13:00,2.16125,2.16178,2.16125,2.1617,17000000.0
2009-08-04 20:14:00,2.1617,2.1617,2.1614,2.16168,15000000.0
2009-08-04 20:15:00,2.16157,2.16178,2.16157,2.16166,10000000.0
2009-08-04 20:16:00,2.16162,2.16179,2.16162,2.16177,22000000.0
2009-08-04 20:17:00,2.16175,2.16175,2.16138,2.16146,17000000.0
2009-08-04 20:18:00,2.16144,2.1615,2.16109,2.1612,24000000.0
2009-08-04 20:19:00,2.16128,2.16128,2.16078,2.16078,9000000.0
2009-08-04 20:20:00,2.16072,2.16094,2.16072,2.16094,14000000.0
2009-08-04 20:21:00,2.16114,2.16118,2.16089,2.16089,7000000.0
2009-08-04 20:22:00,2.16144,2.16175,2.16144,2.16155,12000000.0
2009-08-04 20:23:00,2.16142,2.16147,2.16133,2.16133,6000000.0
2009-08-04 20:24:00,2.16133,2.16174,2.16133,2.16169,15000000.0
2009-08-04 20:25:00,2.16181,2.16181,2.16154,2.16168,16000000.0
2009-08-04 20:26:00,2.16173,2.16191,2.16168,2.1618,22000000.0
2009-08-04 20:27:00,2.16195,2.16223,2.16195,2.16216,11000000.0
2009-08-04 20:28:00,2.1617,2.1617,2.16158,2.16168,7000000.0
2009-08-04 20:29:00,2.16149,2.1616,2.16131,2.16131,20000000.0
2009-08-04 20:30:00,2.16101,2.16101,2.15962,2.15962,27000000.0
2009-08-04 20:31:00,2.15952,2.1596,2.1592,2.15955,17000000.0
2009-08-04 20:32:00,2.15946,2.15963,2.159,2.15963,20000000.0
2009-08-04 20:33:00,2.1596,2.1596,2.15917,2.15917,14000000.0
2009-08-04 20:34:00,2.15907,2.15942,2.15907,2.15932,28000000.0
2009-08-04 20:35:00,2.15916,2.15937,2.15916,2.15934,23000000.0
2009-08-04 20:36:00,2.15948,2.15972,2.15942,2.15972,11000000.0
2009-08-04 20:37:00,2.15982,2.15982,2.15962,2.15962,7000000.0
2009-08-04 20:38:00,2.15958,2.15973,2.15923,2.15923,10000000.0
2009-08-04 20:39:00,2.15855,2.15861,2.15785,2.15785,9000000.0
2009-08-04 20:40:00,2.15853,2.15853,2.15809,2.15809,7000000.0
2009-08-04 20:41:00,2.15792,2.15857,2.1579,2.15857,8000000.0
2009-08-04 20:42:00,2.15869,2.15869,2.15842,2.15842,15000000.0
2009-08-04 20:43:00,2.15841,2.15841,2.15823,2.15823,12000000.0
2009-08-04 20:44:00,2.15813,2.15816,2.15795,2.15816,7000000.0
2009-08-04 20:45:00,2.15833,2.15838,2.15822,2.15823,12000000.0
2009-08-04 20:46:00,2.15832,2.15844,2.15823,2.15823,9000000.0
2009-08-04 20:47:00,2.15817,2.15819,2.1581,2.15816,11000000.0
2009-08-04 20:48:00,2.1583,2.15861,2.15785,2.15861,11000000.0
2009-08-04 20:49:00,2.15949,2.15963,2.15946,2.15946,18000000.0
2009-08-04 20:50:00,2.15867,2.15908,2.15858,2.15906,8000000.0
2009-08-04 20:51:00,2.15904,2.15934,2.15904,2.15934,18000000.0
2009-08-04 20:52:00,2.15973,2.15999,2.15973,2.15982,15000000.0
2009-08-04 20:53:00,2.15975,2.15982,2.15952,2.15982,8000000.0
2009-08-04 20:54:00,2.15981,2.16014,2.15981,2.16004,10000000.0
2009-08-04 20:55:00,2.15951,2.15951,2.15921,2.15921,8000000.0
2009-08-04 20:56:00,2.15959,2.15987,2.15959,2.15959,8000000.0
2009-08-04 20:57:00,2.15955,2.15959,2.15931,2.15931,18000000.0
2009-08-04 20:58:00,2.15911,2.15911,2.15896,2.15898,14000000.0
2009-08-04 20:59:00,2.15893,2.15945,2.15893,2.15944,8000000.0
2009-08-04 21:00:00,2.15934,2.15935,2.15927,2.15934,11000000.0
2009-08-04 21:01:00,2.15935,2.1595,2.15933,2.1595,16000000.0
2009-08-04 21:02:00,2.15953,2.15953,2.15892,2.15895,18000000.0
2009-08-04 21:03:00,2.159,2.15948,2.15894,2.15943,13000000.0
2009-08-04 21:04:00,2.15951,2.15951,2.15934,2.15937,8000000.0
2009-08-04 21:05:00,2.15948,2.15948,2.15923,2.15937,11000000.0
2009-08-04 21:06:00,2.15952,2.15989,2.15952,2.15976,8000000.0
2009-08-04 21:07:00,2.15972,2.1599,2.15972,2.1598,7000000.0
2009-08-04 21:08:00,2.15982,2.15987,2.15979,2.15979,11000000.0
2009-08-04 21:09:00,2.15962,2.15962,2.15953,2.15959,9000000.0
2009-08-04 21:10:00,2.15967,2.15969,2.15955,2.15956,9000000.0
2009-08-04 21:11:00,2.15955,2.15972,2.15955,2.15967,8000000.0
2009-08-04 21:12:00,2.15964,2.1598,2.15781,2.1598,8000000.0
2009-08-04 21:13:00,2.15982,2.15988,2.15979,2.15985,8000000.0
2009-08-04 21:14:00,2.15968,2.15976,2.15965,2.15966,8000000.0
2009-08-04 21:15:00,2.15956,2.15974,2.15956,2.15961,11000000.0
2009-08-04 21:16:00,2.15947,2.15948,2.15937,2.15937,9000000.0
2009-08-04 21:17:00,2.15948,2.15967,2.15934,2.15967,7000000.0
2009-08-04 21:18:00,2.15971,2.15982,2.1597,2.15973,7000000.0
2009-08-04 21:19:00,2.1595,2.15965,2.1595,2.15964,7000000.0
2009-08-04 21:20:00,2.15956,2.15956,2.15935,2.15935,12000000.0
2009-08-04 21:21:00,2.15921,2.15928,2.15903,2.15903,8000000.0
2009-08-04 21:22:00,2.15887,2.15887,2.15789,2.15789,7000000.0
2009-08-04 21:23:00,2.15721,2.15721,2.15647,2.15647,10000000.0
2009-08-04 21:24:00,2.156,2.15603,2.15582,2.15582,8000000.0
2009-08-04 21:25:00,2.15474,2.15474,2.15329,2.15329,9000000.0
2009-08-04 21:26:00,2.15285,2.15309,2.15271,2.15271,17000000.0
2009-08-04 21:27:00,2.15216,2.15221,2.15184,2.15211,31000000.0
2009-08-04 21:28:00,2.15218,2.15218,2.15137,2.15137,20000000.0
2009-08-04 21:29:00,2.15076,2.15097,2.1505,2.15097,11000000.0
2009-08-04 21:30:00,2.15108,2.15123,2.15108,2.15123,9000000.0
2009-08-04 21:31:00,2.15112,2.15113,2.15107,2.15107,7000000.0
2009-08-04 21:32:00,2.15103,2.15104,2.1509,2.15104,8000000.0
2009-08-04 21:33:00,2.15096,2.15096,2.15083,2.15094,7000000.0
2009-08-04 21:34:00,2.15098,2.15115,2.15074,2.15074,10000000.0
2009-08-04 21:35:00,2.15106,2.15127,2.15106,2.15122,11000000.0
2009-08-04 21:36:00,2.15115,2.15115,2.15054,2.15057,11000000.0
2009-08-04 21:37:00,2.15059,2.15059,2.14991,2.15001,10000000.0
2009-08-04 21:38:00,2.15051,2.15065,2.15017,2.15034,26000000.0
2009-08-04 21:39:00,2.15023,2.15026,2.14989,2.14989,18000000.0
2009-08-04 21:40:00,2.14975,2.15016,2.14972,2.14972,12000000.0
2009-08-04 21:41:00,2.15025,2.15069,2.15007,2.15007,13000000.0
2009-08-04 21:42:00,2.14977,2.14992,2.1496,2.14985,7000000.0
2009-08-04 21:43:00,2.14993,2.15017,2.14992,2.15017,11000000.0
2009-08-04 21:44:00,2.1501,2.1501,2.14992,2.15005,18000000.0
2009-08-04 21:45:00,2.15001,2.15012,2.14988,2.14988,10000000.0
2009-08-04 21:46:00,2.14978,2.14986,2.14977,2.14977,15000000.0
2009-08-04 21:47:00,2.14983,2.14986,2.14971,2.1498,10000000.0
2009-08-04 21:48:00,2.14986,2.15007,2.14986,2.14999,7000000.0
2009-08-04 21:49:00,2.14993,2.14993,2.14945,2.14945,8000000.0
2009-08-04 21:50:00,2.14949,2.14978,2.14949,2.14961,10000000.0
2009-08-04 21:51:00,2.1497,2.14981,2.14968,2.14976,8000000.0
2009-08-04 21:52:00,2.14941,2.14941,2.14758,2.14794,10000000.0
2009-08-04 21:53:00,2.14763,2.14773,2.14731,2.14734,8000000.0
2009-08-04 21:54:00,2.14703,2.14703,2.14663,2.14668,9000000.0
2009-08-04 21:55:00,2.14714,2.14791,2.14714,2.14791,11000000.0
2009-08-04 21:56:00,2.14762,2.14774,2.14703,2.14703,22000000.0
2009-08-04 21:57:00,2.1467,2.14717,2.14667,2.14717,13000000.0
2009-08-04 21:58:00,2.14716,2.14716,2.14638,2.14647,16000000.0
2009-08-04 21:59:00,2.14632,2.14684,2.14613,2.14632,25000000.0
2009-08-04 22:00:00,2.14631,2.14638,2.14603,2.14603,12000000.0
2009-08-04 22:01:00,2.14524,2.14524,2.14155,2.14155,19000000.0
2009-08-04 22:02:00,2.14086,2.14227,2.14086,2.14227,11000000.0
2009-08-04 22:03:00,2.1429,2.14305,2.14236,2.14236,33000000.0
2009-08-04 22:04:00,2.14212,2.14212,2.14164,2.14192,11000000.0
2009-08-04 22:05:00,2.14226,2.14299,2.14226,2.14299,16000000.0
2009-08-04 22:06:00,2.14282,2.14299,2.14282,2.14282,8000000.0
2009-08-04 22:07:00,2.14242,2.14276,2.14235,2.14276,15000000.0
2009-08-04 22:08:00,2.14282,2.14282,2.14247,2.14269,30000000.0
2009-08-04 22:09:00,2.14262,2.14284,2.14246,2.14284,13000000.0
2009-08-04 22:10:00,2.14289,2.14381,2.14289,2.14369,8000000.0
2009-08-04 22:11:00,2.14383,2.14383,2.14368,2.14369,11000000.0
2009-08-04 22:12:00,2.14356,2.14363,2.1434,2.1434,15000000.0
2009-08-04 22:13:00,2.14367,2.14367,2.14346,2.1436,10000000.0
2009-08-04 22:14:00,2.14375,2.14433,2.14375,2.14408,13000000.0
2009-08-04 22:15:00,2.14407,2.14407,2.14364,2.14366,9000000.0
2009-08-04 22:16:00,2.14377,2.14377,2.1436,2.14372,8000000.0
2009-08-04 22:17:00,2.14312,2.14348,2.14312,2.14331,16000000.0
2009-08-04 22:18:00,2.14363,2.14363,2.14282,2.14308,9000000.0
2009-08-04 22:19:00,2.14374,2.14387,2.14373,2.14376,5000000.0
2009-08-04 22:20:00,2.14342,2.14342,2.14291,2.14291,7000000.0
2009-08-04 22:21:00,2.14081,2.14081,2.14059,2.14078,11000000.0
2009-08-04 22:22:00,2.14085,2.14085,2.14039,2.1404,11000000.0
2009-08-04 22:23:00,2.14024,2.14047,2.14024,2.14047,15000000.0
2009-08-04 22:24:00,2.14051,2.1407,2.14031,2.1407,10000000.0
2009-08-04 22:25:00,2.14077,2.14077,2.14051,2.14051,8000000.0
2009-08-04 22:26:00,2.14011,2.14017,2.13998,2.14017,8000000.0
2009-08-04 22:27:00,2.14013,2.14013,2.13975,2.13983,10000000.0
2009-08-04 22:28:00,2.13982,2.14015,2.13982,2.13998,10000000.0
2009-08-04 22:29:00,2.13983,2.13991,2.13953,2.13991,7000000.0
2009-08-04 22:30:00,2.13978,2.14018,2.13978,2.14,11000000.0
2009-08-04 22:31:00,2.14057,2.14079,2.14057,2.14074,22000000.0
2009-08-04 22:32:00,2.14081,2.14102,2.14081,2.141,7000000.0
2009-08-04 22:33:00,2.14034,2.14034,2.13914,2.13914,38000000.0
2009-08-04 22:34:00,2.13876,2.13899,2.1387,2.13899,47000000.0
2009-08-04 22:35:00,2.13879,2.13886,2.13785,2.13785,27000000.0
2009-08-04 22:36:00,2.13693,2.13699,2.13593,2.13593,26000000.0
2009-08-04 22:37:00,2.13606,2.13616,2.13601,2.13601,28000000.0
2009-08-04 22:38:00,2.13628,2.13765,2.13628,2.13765,15000000.0
2009-08-04 22:39:00,2.13661,2.13661,2.13517,2.13517,11000000.0
2009-08-04 22:40:00,2.1357,2.13738,2.1357,2.13738,9000000.0
2009-08-04 22:41:00,2.13738,2.1374,2.13689,2.13689,16000000.0
2009-08-04 22:42:00,2.1367,2.13687,2.13615,2.13615,9000000.0
2009-08-04 22:43:00,2.13638,2.13663,2.13638,2.13661,11000000.0
2009-08-04 22:44:00,2.13735,2.13762,2.13725,2.13762,8000000.0
2009-08-04 22:45:00,2.13775,2.13775,2.13724,2.13728,12000000.0
2009-08-04 22:46:00,2.13721,2.13788,2.13721,2.13788,6000000.0
2009-08-04 22:47:00,2.13809,2.13826,2.13809,2.13826,16000000.0
2009-08-04 22:48:00,2.13845,2.13892,2.13845,2.13881,11000000.0
2009-08-04 22:49:00,2.13884,2.13898,2.1378,2.1378,12000000.0
2009-08-04 22:50:00,2.13701,2.13701,2.1368,2.13688,16000000.0
2009-08-04 22:51:00,2.13704,2.13704,2.13683,2.13702,6000000.0
2009-08-04 22:52:00,2.13715,2.13724,2.13702,2.13702,10000000.0
2009-08-04 22:53:00,2.13692,2.13694,2.13678,2.13682,8000000.0
2009-08-04 22:54:00,2.13656,2.13656,2.13621,2.13646,13000000.0
2009-08-04 22:55:00,2.13673,2.13673,2.13664,2.13664,9000000.0
2009-08-04 22:56:00,2.13617,2.13725,2.13617,2.13725,8000000.0
2009-08-04 22:57:00,2.13741,2.13748,2.13699,2.13717,7000000.0
2009-08-04 22:58:00,2.13711,2.13714,2.13634,2.13634,7000000.0
2009-08-04 22:59:00,2.13609,2.1373,2.13609,2.1373,9000000.0
2009-08-04 23:00:00,2.13674,2.13729,2.13674,2.13729,12000000.0
2009-08-04 23:01:00,2.13749,2.13765,2.13748,2.13748,9000000.0
2009-08-04 23:02:00,2.13723,2.13723,2.13671,2.13671,8000000.0
2009-08-04 23:03:00,2.13609,2.13681,2.13609,2.13681,12000000.0
2009-08-04 23:04:00,2.13685,2.13685,2.13679,2.1368,11000000.0
2009-08-04 23:05:00,2.13689,2.137,2.13685,2.13695,11000000.0
2009-08-04 23:06:00,2.13714,2.13744,2.13679,2.13679,8000000.0
2009-08-04 23:07:00,2.13725,2.13801,2.13725,2.13749,9000000.0
2009-08-04 23:08:00,2.1374,2.13808,2.1374,2.13808,15000000.0
2009-08-04 23:09:00,2.13813,2.13849,2.13746,2.13747,7000000.0
2009-08-04 23:10:00,2.13776,2.13865,2.13776,2.13863,6000000.0
2009-08-04 23:11:00,2.13883,2.13933,2.13883,2.13908,7000000.0
2009-08-04 23:12:00,2.13897,2.13907,2.13882,2.13903,8000000.0
2009-08-04 23:13:00,2.13868,2.13899,2.13867,2.13881,7000000.0
2009-08-04 23:14:00,2.13882,2.13893,2.13867,2.13874,9000000.0
2009-08-04 23:15:00,2.13854,2.13862,2.13842,2.13862,8000000.0
2009-08-04 23:16:00,2.139,2.13915,2.139,2.13915,9000000.0
2009-08-04 23:17:00,2.13885,2.13885,2.13876,2.13884,11000000.0
2009-08-04 23:18:00,2.13886,2.13912,2.13886,2.13912,9000000.0
2009-08-04 23:19:00,2.13888,2.13888,2.13866,2.13876,11000000.0
2009-08-04 23:20:00,2.13909,2.13935,2.13906,2.13935,11000000.0
2009-08-04 23:21:00,2.13904,2.1392,2.13856,2.13919,10000000.0
2009-08-04 23:22:00,2.13896,2.13896,2.13732,2.13732,7000000.0
2009-08-04 23:23:00,2.13598,2.1371,2.13598,2.1371,7000000.0
2009-08-04 23:24:00,2.13722,2.13724,2.13707,2.13707,9000000.0
2009-08-04 23:25:00,2.13621,2.13683,2.13621,2.13654,15000000.0
2009-08-04 23:26:00,2.13577,2.13577,2.13554,2.13554,10000000.0
2009-08-04 23:27:00,2.13456,2.13492,2.13456,2.13486,12000000.0
2009-08-04 23:28:00,2.13483,2.13483,2.1345,2.1345,5000000.0
2009-08-04 23:29:00,2.13444,2.13444,2.1342,2.1342,25000000.0
2009-08-04 23:30:00,2.13426,2.13492,2.13421,2.13492,16000000.0
2009-08-04 23:31:00,2.135,2.13531,2.135,2.1351,14000000.0
2009-08-04 23:32:00,2.13475,2.13478,2.1345,2.13465,9000000.0
2009-08-04 23:33:00,2.13449,2.13473,2.13447,2.13447,8000000.0
2009-08-04 23:34:00,2.13442,2.13448,2.1344,2.13446,9000000.0
2009-08-04 23:35:00,2.13435,2.13435,2.13384,2.1343,12000000.0
2009-08-04 23:36:00,2.13447,2.13491,2.13447,2.13491,9000000.0
2009-08-04 23:37:00,2.13508,2.13518,2.13481,2.13481,8000000.0
2009-08-04 23:38:00,2.13483,2.13494,2.13452,2.13452,7000000.0
2009-08-04 23:39:00,2.13433,2.13433,2.1339,2.13407,11000000.0
2009-08-04 23:40:00,2.13424,2.13453,2.13411,2.13436,21000000.0
2009-08-04 23:41:00,2.13446,2.13449,2.13435,2.13443,8000000.0
2009-08-04 23:42:00,2.13441,2.13441,2.1342,2.1342,19000000.0
2009-08-04 23:43:00,2.13419,2.13558,2.13419,2.13558,8000000.0
2009-08-04 23:44:00,2.13558,2.13567,2.13553,2.13567,8000000.0
2009-08-04 23:45:00,2.13568,2.13681,2.13562,2.13681,7000000.0
2009-08-04 23:46:00,2.13709,2.13716,2.13702,2.13702,8000000.0
2009-08-04 23:47:00,2.13706,2.13807,2.13706,2.13807,6000000.0
2009-08-04 23:48:00,2.13784,2.13796,2.1378,2.13786,7000000.0
2009-08-04 23:49:00,2.13784,2.13815,2.13784,2.13812,9000000.0
2009-08-04 23:50:00,2.13808,2.13808,2.13773,2.13773,5000000.0
2009-08-04 23:51:00,2.13792,2.1381,2.13792,2.13795,10000000.0
2009-08-04 23:52:00,2.13794,2.13842,2.13794,2.13842,7000000.0
2009-08-04 23:53:00,2.13876,2.13893,2.13848,2.13867,11000000.0
2009-08-04 23:54:00,2.13835,2.13862,2.1382,2.1382,7000000.0
2009-08-04 23:55:00,2.13806,2.13806,2.1379,2.13794,9000000.0
2009-08-04 23:56:00,2.13732,2.13732,2.13676,2.13677,12000000.0
2009-08-04 23:57:00,2.13609,2.13641,2.136,2.13641,25000000.0
2009-08-04 23:58:00,2.13639,2.13674,2.13639,2.13664,8000000.0
2009-08-04 23:59:00,2.13702,2.13707,2.13679,2.137,18000000.0
2009-08-05 00:00:00,2.13664,2.13665,2.13645,2.13647,7000000.0
2009-08-05 00:01:00,2.13655,2.13707,2.13655,2.13688,8000000.0
2009-08-05 00:02:00,2.13659,2.13659,2.13613,2.13622,9000000.0
2009-08-05 00:03:00,2.13538,2.13556,2.13538,2.13556,12000000.0
2009-08-05 00:04:00,2.13555,2.13567,2.13481,2.13481,10000000.0
2009-08-05 00:05:00,2.13561,2.13579,2.13538,2.13578,9000000.0
2009-08-05 00:06:00,2.13576,2.13612,2.13576,2.13593,8000000.0
2009-08-05 00:07:00,2.13621,2.13655,2.13611,2.1363,9000000.0
2009-08-05 00:08:00,2.13608,2.13614,2.13603,2.1361,8000000.0
2009-08-05 00:09:00,2.13587,2.13587,2.13537,2.13555,7000000.0
2009-08-05 00:10:00,2.13516,2.13522,2.13465,2.13465,23000000.0
2009-08-05 00:11:00,2.13394,2.13476,2.13394,2.13463,10000000.0
2009-08-05 00:12:00,2.13485,2.13485,2.13437,2.1346,9000000.0
2009-08-05 00:13:00,2.13459,2.13519,2.13459,2.135,8000000.0
2009-08-05 00:14:00,2.13504,2.13532,2.13504,2.13522,7000000.0
2009-08-05 00:15:00,2.13518,2.13607,2.13513,2.13607,9000000.0
2009-08-05 00:16:00,2.13593,2.13637,2.13573,2.13637,9000000.0
2009-08-05 00:17:00,2.13628,2.13628,2.13563,2.13563,7000000.0
2009-08-05 00:18:00,2.13536,2.1356,2.1353,2.1353,8000000.0
2009-08-05 00:19:00,2.13513,2.1352,2.13503,2.13513,6000000.0
2009-08-05 00:20:00,2.1353,2.13545,2.13512,2.13523,10000000.0
2009-08-05 00:21:00,2.13513,2.13522,2.13503,2.13522,8000000.0
2009-08-05 00:22:00,2.1352,2.13549,2.1352,2.13534,8000000.0
2009-08-05 00:23:00,2.1355,2.13677,2.1355,2.13677,8000000.0
2009-08-05 00:24:00,2.13695,2.13695,2.13678,2.13693,8000000.0
2009-08-05 00:25:00,2.13697,2.13713,2.13671,2.13713,11000000.0
2009-08-05 00:26:00,2.13722,2.13763,2.13718,2.13763,7000000.0
2009-08-05 00:27:00,2.13698,2.13708,2.13698,2.13704,10000000.0
2009-08-05 00:28:00,2.13715,2.13743,2.13715,2.13743,5000000.0
2009-08-05 00:29:00,2.1378,2.13824,2.13767,2.13783,10000000.0
2009-08-05 00:30:00,2.13786,2.13823,2.13786,2.13823,6000000.0
2009-08-05 00:31:00,2.13834,2.13834,2.13804,2.13804,7000000.0
2009-08-05 00:32:00,2.13807,2.13822,2.13797,2.13822,7000000.0
2009-08-05 00:33:00,2.13823,2.13823,2.13727,2.13727,9000000.0
2009-08-05 00:34:00,2.13715,2.13735,2.13711,2.13715,23000000.0
2009-08-05 00:35:00,2.13706,2.13706,2.13683,2.13683,7000000.0
2009-08-05 00:36:00,2.13683,2.13712,2.1368,2.13712,9000000.0
2009-08-05 00:37:00,2.13716,2.13717,2.1353,2.13717,8000000.0
2009-08-05 00:38:00,2.1371,2.13713,2.137,2.13703,7000000.0
2009-08-05 00:39:00,2.13704,2.13752,2.13697,2.13752,7000000.0
2009-08-05 00:40:00,2.13711,2.13735,2.13711,2.13735,7000000.0
2009-08-05 00:41:00,2.13761,2.13769,2.13747,2.13761,6000000.0
2009-08-05 00:42:00,2.13739,2.13748,2.13725,2.13725,8000000.0
2009-08-05 00:43:00,2.13765,2.13765,2.13727,2.13727,5000000.0
2009-08-05 00:44:00,2.13685,2.13713,2.13651,2.13686,11000000.0
2009-08-05 00:45:00,2.13688,2.13688,2.13654,2.13654,16000000.0
2009-08-05 00:46:00,2.13651,2.13652,2.13609,2.13609,10000000.0
2009-08-05 00:47:00,2.13613,2.1363,2.13607,2.13612,7000000.0
2009-08-05 00:48:00,2.1361,2.13625,2.13584,2.13584,8000000.0
2009-08-05 00:49:00,2.13574,2.13574,2.13536,2.13549,10000000.0
2009-08-05 00:50:00,2.1355,2.13575,2.1355,2.13575,10000000.0
2009-08-05 00:51:00,2.13527,2.13527,2.13502,2.13524,8000000.0
2009-08-05 00:52:00,2.13516,2.13516,2.13494,2.13494,5000000.0
2009-08-05 00:53:00,2.13477,2.1354,2.13477,2.1348,11000000.0
2009-08-05 00:54:00,2.13505,2.13509,2.13476,2.13503,10000000.0
2009-08-05 00:55:00,2.13526,2.13547,2.13521,2.13547,7000000.0
2009-08-05 00:56:00,2.13506,2.13545,2.13496,2.13529,7000000.0
2009-08-05 00:57:00,2.13559,2.1356,2.13541,2.1356,7000000.0
2009-08-05 00:58:00,2.13575,2.13577,2.13564,2.13564,10000000.0
2009-08-05 00:59:00,2.13522,2.13527,2.13518,2.13522,7000000.0
2009-08-05 01:00:00,2.13542,2.13601,2.13542,2.13594,19000000.0
2009-08-05 01:01:00,2.13572,2.13572,2.13468,2.13525,12000000.0
2009-08-05 01:02:00,2.13495,2.13495,2.13442,2.13471,8000000.0
2009-08-05 01:03:00,2.13499,2.13534,2.13499,2.13519,7000000.0
2009-08-05 01:04:00,2.13473,2.1355,2.13473,2.13549,8000000.0
2009-08-05 01:05:00,2.13569,2.13569,2.13547,2.13552,7000000.0
2009-08-05 01:06:00,2.13565,2.1359,2.13565,2.13569,8000000.0
2009-08-05 01:07:00,2.13568,2.13593,2.1356,2.1356,8000000.0
2009-08-05 01:08:00,2.13555,2.13564,2.1355,2.13564,5000000.0
2009-08-05 01:09:00,2.13575,2.13593,2.13575,2.13584,5000000.0
2009-08-05 01:10:00,2.13571,2.13598,2.13562,2.1358,10000000.0
2009-08-05 01:11:00,2.13575,2.13577,2.1356,2.13563,11000000.0
2009-08-05 01:12:00,2.1356,2.13567,2.1356,2.13566,8000000.0
2009-08-05 01:13:00,2.13559,2.13575,2.13559,2.13562,10000000.0
2009-08-05 01:14:00,2.13558,2.13558,2.13516,2.13537,10000000.0
2009-08-05 01:15:00,2.13552,2.13561,2.13547,2.13547,10000000.0
2009-08-05 01:16:00,2.13456,2.13487,2.13424,2.13481,8000000.0
2009-08-05 01:17:00,2.13531,2.13571,2.13531,2.13571,10000000.0
2009-08-05 01:18:00,2.13592,2.13592,2.13563,2.13563,8000000.0
2009-08-05 01:19:00,2.1353,2.13537,2.13524,2.13537,11000000.0
2009-08-05 01:20:00,2.135,2.13514,2.13473,2.13489,13000000.0
2009-08-05 01:21:00,2.1354,2.13546,2.13536,2.13546,7000000.0
2009-08-05 01:22:00,2.13527,2.13545,2.13526,2.13545,7000000.0
2009-08-05 01:23:00,2.13548,2.13594,2.13548,2.13594,11000000.0
2009-08-05 01:24:00,2.13612,2.1362,2.13599,2.13599,7000000.0
2009-08-05 01:25:00,2.13616,2.13633,2.13616,2.13633,9000000.0
2009-08-05 01:26:00,2.13629,2.13651,2.13629,2.13647,14000000.0
2009-08-05 01:27:00,2.13643,2.13643,2.13606,2.13642,15000000.0
2009-08-05 01:28:00,2.13697,2.13706,2.13691,2.137,9000000.0
2009-08-05 01:29:00,2.13683,2.13683,2.13635,2.13639,10000000.0
2009-08-05 01:30:00,2.13619,2.13642,2.13603,2.13642,5000000.0
2009-08-05 01:31:00,2.13677,2.13677,2.13636,2.13636,10000000.0
2009-08-05 01:32:00,2.13624,2.13627,2.13613,2.13618,18000000.0
2009-08-05 01:33:00,2.13614,2.13647,2.13614,2.13647,20000000.0
2009-08-05 01:34:00,2.13631,2.13631,2.13595,2.13615,16000000.0
2009-08-05 01:35:00,2.13625,2.13638,2.13619,2.13638,8000000.0
2009-08-05 01:36:00,2.13639,2.13645,2.13632,2.13639,9000000.0
2009-08-05 01:37:00,2.1366,2.1366,2.13623,2.13628,7000000.0
2009-08-05 01:38:00,2.13611,2.13617,2.13606,2.13616,12000000.0
2009-08-05 01:39:00,2.13623,2.13629,2.13623,2.13626,12000000.0
2009-08-05 01:40:00,2.13632,2.13649,2.1363,2.13649,7000000.0
2009-08-05 01:41:00,2.13681,2.13695,2.13681,2.13695,11000000.0
2009-08-05 01:42:00,2.13697,2.13697,2.13687,2.13687,7000000.0
2009-08-05 01:43:00,2.13665,2.13684,2.1366,2.13674,8000000.0
2009-08-05 01:44:00,2.137,2.13701,2.13694,2.13701,7000000.0
2009-08-05 01:45:00,2.13692,2.13692,2.1368,2.1368,7000000.0
2009-08-05 01:46:00,2.1368,2.13689,2.13675,2.13675,7000000.0
2009-08-05 01:47:00,2.13608,2.13625,2.13606,2.13608,14000000.0
2009-08-05 01:48:00,2.13697,2.13755,2.13697,2.13752,7000000.0
2009-08-05 01:49:00,2.1379,2.13809,2.1378,2.1378,8000000.0
2009-08-05 01:50:00,2.13765,2.13765,2.13732,2.13732,10000000.0
2009-08-05 01:51:00,2.13744,2.13787,2.13744,2.13769,16000000.0
2009-08-05 01:52:00,2.13756,2.13762,2.13756,2.13757,13000000.0
2009-08-05 01:53:00,2.13751,2.13751,2.13735,2.13743,7000000.0
2009-08-05 01:54:00,2.13745,2.13748,2.13736,2.13743,9000000.0
2009-08-05 01:55:00,2.13739,2.1375,2.13733,2.1375,12000000.0
2009-08-05 01:56:00,2.13742,2.13781,2.13734,2.13781,17000000.0
2009-08-05 01:57:00,2.13802,2.13861,2.13802,2.13848,13000000.0
2009-08-05 01:58:00,2.13881,2.13881,2.13864,2.13864,10000000.0
2009-08-05 01:59:00,2.13841,2.13843,2.13787,2.13787,11000000.0
2009-08-05 02:00:00,2.13747,2.13818,2.13747,2.13816,7000000.0
2009-08-05 02:01:00,2.13823,2.13826,2.13768,2.13768,8000000.0
2009-08-05 02:02:00,2.13697,2.13725,2.13691,2.1372,9000000.0
2009-08-05 02:03:00,2.13776,2.13863,2.13624,2.13863,10000000.0
2009-08-05 02:04:00,2.13868,2.13868,2.1382,2.13853,9000000.0
2009-08-05 02:05:00,2.13873,2.13897,2.13873,2.13897,10000000.0
2009-08-05 02:06:00,2.1389,2.13891,2.13855,2.13855,8000000.0
2009-08-05 02:07:00,2.13851,2.13866,2.13822,2.13866,8000000.0
2009-08-05 02:08:00,2.13845,2.13845,2.13817,2.13817,5000000.0
2009-08-05 02:09:00,2.13791,2.1382,2.13785,2.13814,7000000.0
2009-08-05 02:10:00,2.13827,2.1391,2.13827,2.1391,8000000.0
2009-08-05 02:11:00,2.13955,2.13992,2.1395,2.13992,8000000.0
2009-08-05 02:12:00,2.14022,2.14036,2.14,2.14,7000000.0
2009-08-05 02:13:00,2.14025,2.14025,2.14004,2.14012,7000000.0
2009-08-05 02:14:00,2.14022,2.14024,2.13991,2.13991,7000000.0
2009-08-05 02:15:00,2.13918,2.14056,2.13914,2.14056,8000000.0
2009-08-05 02:16:00,2.13971,2.13984,2.13965,2.13984,9000000.0
2009-08-05 02:17:00,2.13996,2.14003,2.13989,2.14003,9000000.0
2009-08-05 02:18:00,2.14009,2.14023,2.14009,2.14018,8000000.0
2009-08-05 02:19:00,2.14026,2.14026,2.13982,2.14013,11000000.0
2009-08-05 02:20:00,2.13991,2.14007,2.13983,2.14007,9000000.0
2009-08-05 02:21:00,2.14012,2.14013,2.13985,2.13996,7000000.0
2009-08-05 02:22:00,2.13985,2.14013,2.13985,2.14013,8000000.0
2009-08-05 02:23:00,2.14016,2.14029,2.14,2.14029,6000000.0
2009-08-05 02:24:00,2.14046,2.14058,2.14037,2.14037,8000000.0
2009-08-05 02:25:00,2.14019,2.14019,2.13973,2.13973,11000000.0
2009-08-05 02:26:00,2.13946,2.13946,2.1393,2.1393,7000000.0
2009-08-05 02:27:00,2.13967,2.14009,2.13967,2.14006,9000000.0
2009-08-05 02:28:00,2.14034,2.14084,2.14033,2.14084,6000000.0
2009-08-05 02:29:00,2.14076,2.14085,2.14056,2.14056,7000000.0
2009-08-05 02:30:00,2.1405,2.14112,2.1404,2.14112,10000000.0
2009-08-05 02:31:00,2.14096,2.14111,2.14055,2.14111,8000000.0
2009-08-05 02:32:00,2.14151,2.14176,2.14151,2.14176,7000000.0
2009-08-05 02:33:00,2.14133,2.14165,2.14133,2.14146,8000000.0
2009-08-05 02:34:00,2.14168,2.14182,2.14168,2.14182,7000000.0
2009-08-05 02:35:00,2.14181,2.14181,2.14129,2.14154,11000000.0
2009-08-05 02:36:00,2.14159,2.14159,2.14131,2.14139,7000000.0
2009-08-05 02:37:00,2.14122,2.14122,2.14102,2.14113,7000000.0
2009-08-05 02:38:00,2.14103,2.14103,2.14036,2.14036,7000000.0
2009-08-05 02:39:00,2.14041,2.1405,2.1404,2.14045,8000000.0
2009-08-05 02:40:00,2.14024,2.14043,2.14009,2.14043,7000000.0
2009-08-05 02:41:00,2.14032,2.1406,2.14032,2.14037,8000000.0
2009-08-05 02:42:00,2.14031,2.14059,2.14022,2.14059,8000000.0
2009-08-05 02:43:00,2.14067,2.14076,2.14058,2.14076,9000000.0
2009-08-05 02:44:00,2.14067,2.14067,2.14023,2.14023,7000000.0
2009-08-05 02:45:00,2.14004,2.14024,2.13998,2.14024,8000000.0
2009-08-05 02:46:00,2.13997,2.13997,2.13904,2.13904,7000000.0
2009-08-05 02:47:00,2.13885,2.13941,2.13885,2.13941,6000000.0
2009-08-05 02:48:00,2.13937,2.13951,2.13935,2.13938,11000000.0
2009-08-05 02:49:00,2.13944,2.14062,2.13944,2.14062,11000000.0
2009-08-05 02:50:00,2.14073,2.14109,2.14073,2.14107,7000000.0
2009-08-05 02:51:00,2.14107,2.14107,2.14031,2.14031,8000000.0
2009-08-05 02:52:00,2.14001,2.14035,2.14001,2.14035,7000000.0
2009-08-05 02:53:00,2.14022,2.14063,2.14022,2.14063,8000000.0
2009-08-05 02:54:00,2.14043,2.14099,2.14043,2.14099,7000000.0
2009-08-05 02:55:00,2.1409,2.1409,2.14054,2.14067,8000000.0
2009-08-05 02:56:00,2.14084,2.14084,2.1405,2.14078,10000000.0
2009-08-05 02:57:00,2.14075,2.14075,2.14045,2.14048,8000000.0
2009-08-05 02:58:00,2.14058,2.14058,2.14028,2.1403,7000000.0
2009-08-05 02:59:00,2.13984,2.14014,2.13975,2.14014,9000000.0
2009-08-05 03:00:00,2.14035,2.14035,2.14015,2.14015,7000000.0
2009-08-05 03:01:00,2.13994,2.13994,2.13911,2.13911,6000000.0
2009-08-05 03:02:00,2.1392,2.14052,2.1392,2.14043,10000000.0
2009-08-05 03:03:00,2.1398,2.1398,2.13959,2.13959,7000000.0
2009-08-05 03:04:00,2.13989,2.14023,2.13987,2.14023,7000000.0
2009-08-05 03:05:00,2.14039,2.1406,2.1402,2.1402,8000000.0
2009-08-05 03:06:00,2.14029,2.14036,2.13989,2.13989,10000000.0
2009-08-05 03:07:00,2.13998,2.13998,2.1398,2.13982,8000000.0
2009-08-05 03:08:00,2.13961,2.13971,2.13956,2.13957,7000000.0
2009-08-05 03:09:00,2.13967,2.14022,2.13967,2.14022,8000000.0
2009-08-05 03:10:00,2.14037,2.14041,2.14013,2.1403,10000000.0
2009-08-05 03:11:00,2.13994,2.13994,2.13915,2.13929,10000000.0
2009-08-05 03:12:00,2.13939,2.13957,2.13939,2.13955,7000000.0
2009-08-05 03:13:00,2.13941,2.13948,2.13923,2.13923,11000000.0
2009-08-05 03:14:00,2.13939,2.13978,2.13939,2.13978,8000000.0
2009-08-05 03:15:00,2.14016,2.14035,2.14016,2.14035,5000000.0
2009-08-05 03:16:00,2.13993,2.14026,2.13993,2.14024,8000000.0
2009-08-05 03:17:00,2.14022,2.14022,2.13955,2.13955,11000000.0
2009-08-05 03:18:00,2.14006,2.14043,2.14,2.14024,10000000.0
2009-08-05 03:19:00,2.14009,2.14039,2.14009,2.14025,7000000.0
2009-08-05 03:20:00,2.14035,2.14039,2.14016,2.14031,10000000.0
2009-08-05 03:21:00,2.14026,2.14026,2.1398,2.14004,7000000.0
2009-08-05 03:22:00,2.14051,2.14053,2.14044,2.14044,8000000.0
2009-08-05 03:23:00,2.14038,2.1405,2.14023,2.1405,7000000.0
2009-08-05 03:24:00,2.14046,2.14046,2.14023,2.14026,10000000.0
2009-08-05 03:25:00,2.14023,2.14023,2.13988,2.13994,8000000.0
2009-08-05 03:26:00,2.13956,2.13981,2.13941,2.1397,7000000.0
2009-08-05 03:27:00,2.13983,2.1401,2.13983,2.1401,5000000.0
2009-08-05 03:28:00,2.13997,2.14046,2.13997,2.14008,8000000.0
2009-08-05 03:29:00,2.13972,2.13973,2.13936,2.1397,11000000.0
2009-08-05 03:30:00,2.13993,2.13993,2.13965,2.13965,8000000.0
2009-08-05 03:31:00,2.13963,2.14008,2.13963,2.14007,9000000.0
2009-08-05 03:32:00,2.14001,2.14018,2.13996,2.13996,9000000.0
2009-08-05 03:33:00,2.13987,2.14013,2.13987,2.14013,7000000.0
2009-08-05 03:34:00,2.14014,2.14058,2.14014,2.14058,9000000.0
2009-08-05 03:35:00,2.14028,2.14028,2.14011,2.14023,10000000.0
2009-08-05 03:36:00,2.14026,2.14078,2.14022,2.14078,8000000.0
2009-08-05 03:37:00,2.14095,2.14095,2.14046,2.14046,9000000.0
2009-08-05 03:38:00,2.14053,2.14053,2.14045,2.14045,7000000.0
2009-08-05 03:39:00,2.14053,2.14066,2.14046,2.14046,8000000.0
2009-08-05 03:40:00,2.14067,2.14081,2.14064,2.14064,11000000.0
2009-08-05 03:41:00,2.14087,2.14101,2.14077,2.14077,10000000.0
2009-08-05 03:42:00,2.14062,2.14092,2.14062,2.14087,5000000.0
2009-08-05 03:43:00,2.14092,2.14092,2.14042,2.14044,7000000.0
2009-08-05 03:44:00,2.14038,2.14038,2.14011,2.14012,8000000.0
2009-08-05 03:45:00,2.14037,2.14055,2.14036,2.14053,8000000.0
2009-08-05 03:46:00,2.14047,2.14047,2.14009,2.14017,8000000.0
2009-08-05 03:47:00,2.13988,2.14019,2.13988,2.14007,7000000.0
2009-08-05 03:48:00,2.14037,2.14039,2.14026,2.14032,11000000.0
2009-08-05 03:49:00,2.14036,2.14065,2.14036,2.1404,8000000.0
2009-08-05 03:50:00,2.14022,2.14036,2.14022,2.14028,7000000.0
2009-08-05 03:51:00,2.14027,2.14045,2.14013,2.14013,6000000.0
2009-08-05 03:52:00,2.14014,2.1403,2.14014,2.14022,8000000.0
2009-08-05 03:53:00,2.14025,2.14036,2.1402,2.1402,10000000.0
2009-08-05 03:54:00,2.1397,2.1397,2.13963,2.1397,11000000.0
2009-08-05 03:55:00,2.14048,2.14048,2.1402,2.14044,7000000.0
2009-08-05 03:56:00,2.1402,2.14047,2.1402,2.14033,6000000.0
2009-08-05 03:57:00,2.13993,2.14006,2.13981,2.14006,8000000.0
2009-08-05 03:58:00,2.14,2.14027,2.14,2.14027,8000000.0
2009-08-05 03:59:00,2.14019,2.14038,2.14011,2.14017,7000000.0
2009-08-05 04:00:00,2.14009,2.14045,2.14009,2.14038,9000000.0
2009-08-05 04:01:00,2.14018,2.14053,2.14018,2.14053,7000000.0
2009-08-05 04:02:00,2.14056,2.14056,2.14038,2.14051,8000000.0
2009-08-05 04:03:00,2.1405,2.1405,2.14031,2.14032,8000000.0
2009-08-05 04:04:00,2.14033,2.14053,2.14033,2.14048,10000000.0
2009-08-05 04:05:00,2.14027,2.14027,2.13824,2.13824,9000000.0
2009-08-05 04:06:00,2.13984,2.13993,2.13973,2.13993,8000000.0
2009-08-05 04:07:00,2.13999,2.13999,2.13975,2.13982,11000000.0
2009-08-05 04:08:00,2.13954,2.14004,2.13946,2.13958,7000000.0
2009-08-05 04:09:00,2.13991,2.14003,2.13967,2.13968,8000000.0
2009-08-05 04:10:00,2.14005,2.14005,2.13978,2.13991,10000000.0
2009-08-05 04:11:00,2.13973,2.1399,2.13973,2.1399,7000000.0
2009-08-05 04:12:00,2.13976,2.13976,2.13908,2.13939,8000000.0
2009-08-05 04:13:00,2.13932,2.13974,2.13932,2.13956,8000000.0
2009-08-05 04:14:00,2.13946,2.13946,2.13928,2.13941,7000000.0
2009-08-05 04:15:00,2.13947,2.13947,2.13934,2.13934,7000000.0
2009-08-05 04:16:00,2.1395,2.13952,2.13932,2.13932,7000000.0
2009-08-05 04:17:00,2.13949,2.13977,2.13949,2.13977,8000000.0
2009-08-05 04:18:00,2.13979,2.1401,2.13979,2.1401,11000000.0
2009-08-05 04:19:00,2.14012,2.14046,2.14012,2.14046,7000000.0
2009-08-05 04:20:00,2.14048,2.14054,2.1403,2.14046,10000000.0
2009-08-05 04:21:00,2.14031,2.14042,2.14001,2.14001,8000000.0
2009-08-05 04:22:00,2.13982,2.13982,2.13965,2.13976,5000000.0
2009-08-05 04:23:00,2.1397,2.13972,2.13959,2.13967,7000000.0
2009-08-05 04:24:00,2.1396,2.1396,2.13914,2.13914,9000000.0
2009-08-05 04:25:00,2.13909,2.13927,2.13903,2.13905,11000000.0
2009-08-05 04:26:00,2.13956,2.13987,2.13955,2.13983,7000000.0
2009-08-05 04:27:00,2.13988,2.13994,2.13986,2.13987,8000000.0
2009-08-05 04:28:00,2.13973,2.13977,2.13962,2.13962,7000000.0
2009-08-05 04:29:00,2.13964,2.1397,2.1395,2.1396,8000000.0
2009-08-05 04:30:00,2.13967,2.13986,2.13961,2.13984,9000000.0
2009-08-05 04:31:00,2.13983,2.14065,2.13983,2.14065,10000000.0
2009-08-05 04:32:00,2.14108,2.14122,2.14108,2.14112,8000000.0
2009-08-05 04:33:00,2.14135,2.14135,2.14101,2.14101,8000000.0
2009-08-05 04:34:00,2.14124,2.14133,2.1412,2.14133,7000000.0
2009-08-05 04:35:00,2.14139,2.14139,2.14125,2.14125,7000000.0
2009-08-05 04:36:00,2.14156,2.14156,2.14122,2.14122,8000000.0
2009-08-05 04:37:00,2.14137,2.14153,2.14135,2.14135,5000000.0
2009-08-05 04:38:00,2.14115,2.14115,2.14033,2.14056,9000000.0
2009-08-05 04:39:00,2.14034,2.14034,2.13992,2.14032,9000000.0
2009-08-05 04:40:00,2.14047,2.1405,2.14033,2.14033,7000000.0
2009-08-05 04:41:00,2.14001,2.14011,2.13993,2.14011,8000000.0
2009-08-05 04:42:00,2.13997,2.13997,2.13971,2.13995,7000000.0
2009-08-05 04:43:00,2.14034,2.14034,2.13988,2.14011,11000000.0
2009-08-05 04:44:00,2.14021,2.14045,2.14021,2.14028,5000000.0
2009-08-05 04:45:00,2.14022,2.14022,2.13997,2.13997,11000000.0
2009-08-05 04:46:00,2.14003,2.14045,2.13999,2.14045,7000000.0
2009-08-05 04:47:00,2.14073,2.14073,2.14026,2.14026,6000000.0
2009-08-05 04:48:00,2.14037,2.14073,2.14029,2.14029,7000000.0
2009-08-05 04:49:00,2.14047,2.14052,2.14025,2.14044,11000000.0
2009-08-05 04:50:00,2.14023,2.14035,2.13995,2.13995,9000000.0
2009-08-05 04:51:00,2.14017,2.14035,2.14001,2.14001,7000000.0
2009-08-05 04:52:00,2.13984,2.14037,2.13984,2.14037,5000000.0
2009-08-05 04:53:00,2.14062,2.14062,2.13991,2.13991,9000000.0
2009-08-05 04:54:00,2.14039,2.14039,2.13988,2.13988,8000000.0
2009-08-05 04:55:00,2.14005,2.1401,2.13991,2.13994,8000000.0
2009-08-05 04:56:00,2.13994,2.14001,2.13974,2.13974,6000000.0
2009-08-05 04:57:00,2.13945,2.1396,2.13918,2.1396,8000000.0
2009-08-05 04:58:00,2.13996,2.13996,2.13981,2.13985,8000000.0
2009-08-05 04:59:00,2.13992,2.13992,2.13981,2.1399,8000000.0
2009-08-05 05:00:00,2.1399,2.14106,2.1399,2.14106,7000000.0
2009-08-05 05:01:00,2.14111,2.14119,2.14052,2.14052,11000000.0
2009-08-05 05:02:00,2.14059,2.14129,2.14059,2.14129,7000000.0
2009-08-05 05:03:00,2.14117,2.1412,2.14094,2.14094,7000000.0
2009-08-05 05:04:00,2.14092,2.14096,2.14031,2.14031,7000000.0
2009-08-05 05:05:00,2.14014,2.14028,2.14014,2.14015,5000000.0
2009-08-05 05:06:00,2.14032,2.14049,2.14031,2.14049,8000000.0
2009-08-05 05:07:00,2.14046,2.14046,2.14022,2.14033,8000000.0
2009-08-05 05:08:00,2.1403,2.14045,2.14017,2.14017,10000000.0
2009-08-05 05:09:00,2.14028,2.14068,2.1401,2.14068,7000000.0
2009-08-05 05:10:00,2.14134,2.1415,2.14131,2.14139,7000000.0
2009-08-05 05:11:00,2.14157,2.14178,2.14145,2.14147,8000000.0
2009-08-05 05:12:00,2.14125,2.14139,2.1412,2.14127,11000000.0
2009-08-05 05:13:00,2.14128,2.14143,2.14123,2.1413,8000000.0
2009-08-05 05:14:00,2.14146,2.14172,2.14146,2.14158,7000000.0
2009-08-05 05:15:00,2.14167,2.14189,2.14167,2.14174,7000000.0
2009-08-05 05:16:00,2.14185,2.14208,2.14185,2.14195,7000000.0
2009-08-05 05:17:00,2.14183,2.14211,2.14183,2.14207,7000000.0
2009-08-05 05:18:00,2.14219,2.14222,2.14187,2.14187,8000000.0
2009-08-05 05:19:00,2.14167,2.14167,2.14145,2.14163,7000000.0
2009-08-05 05:20:00,2.14154,2.14154,2.14093,2.14093,9000000.0
2009-08-05 05:21:00,2.14073,2.14123,2.1407,2.14123,8000000.0
2009-08-05 05:22:00,2.14146,2.14157,2.1413,2.1413,7000000.0
2009-08-05 05:23:00,2.14135,2.14156,2.14128,2.14128,10000000.0
2009-08-05 05:24:00,2.1413,2.14138,2.14114,2.14114,8000000.0
2009-08-05 05:25:00,2.14107,2.1411,2.14099,2.14102,7000000.0
2009-08-05 05:26:00,2.14112,2.14128,2.14097,2.14101,7000000.0
2009-08-05 05:27:00,2.14089,2.14123,2.14089,2.14107,8000000.0
2009-08-05 05:28:00,2.14087,2.14089,2.1407,2.14086,9000000.0
2009-08-05 05:29:00,2.141,2.141,2.14058,2.14068,7000000.0
2009-08-05 05:30:00,2.14045,2.14045,2.14021,2.14021,10000000.0
2009-08-05 05:31:00,2.14035,2.14172,2.1402,2.14172,8000000.0
2009-08-05 05:32:00,2.14186,2.14189,2.14162,2.14164,8000000.0
2009-08-05 05:33:00,2.14148,2.14148,2.14132,2.14132,9000000.0
2009-08-05 05:34:00,2.14148,2.14177,2.14129,2.14177,8000000.0
2009-08-05 05:35:00,2.14167,2.14167,2.14109,2.14109,7000000.0
2009-08-05 05:36:00,2.1417,2.1417,2.14155,2.14156,5000000.0
2009-08-05 05:37:00,2.14162,2.14182,2.14157,2.14182,7000000.0
2009-08-05 05:38:00,2.14179,2.14194,2.14175,2.14182,9000000.0
2009-08-05 05:39:00,2.1418,2.14196,2.14177,2.14196,7000000.0
2009-08-05 05:40:00,2.142,2.142,2.14185,2.14195,7000000.0
2009-08-05 05:41:00,2.14193,2.14202,2.1419,2.14197,8000000.0
2009-08-05 05:42:00,2.14205,2.14227,2.14205,2.14208,7000000.0
2009-08-05 05:43:00,2.14153,2.14182,2.14131,2.14182,6000000.0
2009-08-05 05:44:00,2.14164,2.14164,2.13973,2.14158,8000000.0
2009-08-05 05:45:00,2.14155,2.14164,2.14145,2.14164,11000000.0
2009-08-05 05:46:00,2.14178,2.1419,2.14178,2.14189,7000000.0
2009-08-05 05:47:00,2.14154,2.14158,2.14153,2.14154,8000000.0
2009-08-05 05:48:00,2.14161,2.14161,2.14094,2.14102,9000000.0
2009-08-05 05:49:00,2.14079,2.14087,2.14053,2.14087,8000000.0
2009-08-05 05:50:00,2.14103,2.14115,2.141,2.14104,9000000.0
2009-08-05 05:51:00,2.14111,2.14119,2.14101,2.14114,8000000.0
2009-08-05 05:52:00,2.14109,2.14114,2.14098,2.14112,8000000.0
2009-08-05 05:53:00,2.14105,2.14107,2.14087,2.14087,7000000.0
2009-08-05 05:54:00,2.14078,2.14084,2.14048,2.14048,10000000.0
2009-08-05 05:55:00,2.14046,2.14052,2.14046,2.14047,5000000.0
2009-08-05 05:56:00,2.14039,2.1405,2.14037,2.14042,11000000.0
2009-08-05 05:57:00,2.14042,2.14042,2.14026,2.14026,8000000.0
2009-08-05 05:58:00,2.13998,2.13999,2.13964,2.13964,9000000.0
2009-08-05 05:59:00,2.13968,2.13968,2.13938,2.13967,5000000.0
2009-08-05 06:00:00,2.1399,2.14035,2.13981,2.14035,8000000.0
2009-08-05 06:01:00,2.13991,2.13995,2.13956,2.13956,7000000.0
2009-08-05 06:02:00,2.13929,2.1394,2.13912,2.1394,7000000.0
2009-08-05 06:03:00,2.13949,2.13956,2.13936,2.1395,8000000.0
2009-08-05 06:04:00,2.13948,2.13953,2.13938,2.13949,7000000.0
2009-08-05 06:05:00,2.13949,2.13957,2.13929,2.13957,7000000.0
2009-08-05 06:06:00,2.13971,2.14001,2.13971,2.13994,7000000.0
2009-08-05 06:07:00,2.14027,2.14027,2.13969,2.13969,7000000.0
2009-08-05 06:08:00,2.13994,2.14018,2.13976,2.14009,7000000.0
2009-08-05 06:09:00,2.1401,2.14033,2.14008,2.14033,8000000.0
2009-08-05 06:10:00,2.14063,2.14063,2.14018,2.1402,8000000.0
2009-08-05 06:11:00,2.14077,2.14084,2.14066,2.14066,5000000.0
2009-08-05 06:12:00,2.14031,2.14083,2.14031,2.14071,8000000.0
2009-08-05 06:13:00,2.14085,2.14085,2.14037,2.14059,8000000.0
2009-08-05 06:14:00,2.14063,2.14109,2.14063,2.14103,10000000.0
2009-08-05 06:15:00,2.14101,2.14107,2.14092,2.14101,8000000.0
2009-08-05 06:16:00,2.14113,2.14113,2.14087,2.14111,11000000.0
2009-08-05 06:17:00,2.14104,2.14104,2.14089,2.1409,7000000.0
2009-08-05 06:18:00,2.14055,2.14055,2.14018,2.14052,9000000.0
2009-08-05 06:19:00,2.1407,2.1411,2.1407,2.1411,7000000.0
2009-08-05 06:20:00,2.14123,2.14134,2.1412,2.14123,9000000.0
2009-08-05 06:21:00,2.14144,2.14144,2.14107,2.14107,8000000.0
2009-08-05 06:22:00,2.14118,2.14118,2.14092,2.14105,8000000.0
2009-08-05 06:23:00,2.14112,2.14112,2.14093,2.14093,8000000.0
2009-08-05 06:24:00,2.141,2.14107,2.14088,2.14092,11000000.0
2009-08-05 06:25:00,2.14086,2.14104,2.14079,2.14092,11000000.0
2009-08-05 06:26:00,2.1412,2.1412,2.14091,2.14096,11000000.0
2009-08-05 06:27:00,2.14089,2.14098,2.14089,2.14091,7000000.0
2009-08-05 06:28:00,2.1408,2.14081,2.14054,2.14066,8000000.0
2009-08-05 06:29:00,2.14086,2.14097,2.14079,2.14096,8000000.0
2009-08-05 06:30:00,2.14102,2.14107,2.14084,2.14084,8000000.0
2009-08-05 06:31:00,2.14075,2.14127,2.14061,2.14123,7000000.0
2009-08-05 06:32:00,2.14124,2.14124,2.14104,2.14104,7000000.0
2009-08-05 06:33:00,2.14131,2.14156,2.14119,2.14156,7000000.0
2009-08-05 06:34:00,2.14198,2.14198,2.14175,2.14175,7000000.0
2009-08-05 06:35:00,2.14174,2.14197,2.14169,2.14181,8000000.0
2009-08-05 06:36:00,2.14168,2.14173,2.14135,2.14173,7000000.0
2009-08-05 06:37:00,2.14168,2.14168,2.1414,2.14145,10000000.0
2009-08-05 06:38:00,2.14139,2.14153,2.14135,2.14135,5000000.0
2009-08-05 06:39:00,2.14151,2.14176,2.14151,2.14176,5000000.0
2009-08-05 06:40:00,2.142,2.14206,2.14196,2.14205,6000000.0
2009-08-05 06:41:00,2.14188,2.14188,2.14155,2.14155,7000000.0
2009-08-05 06:42:00,2.14149,2.1417,2.14149,2.1417,5000000.0
2009-08-05 06:43:00,2.14176,2.14191,2.14175,2.1419,7000000.0
2009-08-05 06:44:00,2.14189,2.14189,2.1417,2.14186,8000000.0
2009-08-05 06:45:00,2.14188,2.14215,2.1417,2.14215,6000000.0
2009-08-05 06:46:00,2.14191,2.14194,2.14187,2.14188,5000000.0
2009-08-05 06:47:00,2.14185,2.14186,2.14136,2.14136,8000000.0
2009-08-05 06:48:00,2.14142,2.14157,2.14113,2.14113,7000000.0
2009-08-05 06:49:00,2.14138,2.14161,2.14138,2.1416,8000000.0
2009-08-05 06:50:00,2.142,2.14279,2.142,2.14279,10000000.0
2009-08-05 06:51:00,2.14291,2.14311,2.1429,2.14311,10000000.0
2009-08-05 06:52:00,2.14317,2.14317,2.14253,2.14253,8000000.0
2009-08-05 06:53:00,2.14258,2.14278,2.1425,2.14271,8000000.0
2009-08-05 06:54:00,2.14275,2.14275,2.14213,2.14214,8000000.0
2009-08-05 06:55:00,2.1414,2.14199,2.1414,2.14199,6000000.0
2009-08-05 06:56:00,2.14269,2.14269,2.14216,2.14223,8000000.0
2009-08-05 06:57:00,2.14232,2.14236,2.14218,2.1423,7000000.0
2009-08-05 06:58:00,2.1422,2.1422,2.1419,2.14213,7000000.0
2009-08-05 06:59:00,2.14199,2.14228,2.14199,2.14217,7000000.0
2009-08-05 07:00:00,2.14166,2.14198,2.14131,2.14198,7000000.0
2009-08-05 07:01:00,2.14228,2.14228,2.14195,2.14219,5000000.0
2009-08-05 07:02:00,2.14235,2.14235,2.142,2.14213,9000000.0
2009-08-05 07:03:00,2.14213,2.14213,2.14188,2.14197,7000000.0
2009-08-05 07:04:00,2.14186,2.14186,2.14165,2.14177,8000000.0
2009-08-05 07:05:00,2.142,2.142,2.14167,2.14174,11000000.0
2009-08-05 07:06:00,2.14145,2.14189,2.14145,2.14163,11000000.0
2009-08-05 07:07:00,2.14179,2.14229,2.14151,2.14229,11000000.0
2009-08-05 07:08:00,2.14221,2.14239,2.1422,2.14224,5000000.0
2009-08-05 07:09:00,2.14223,2.14223,2.14204,2.14223,8000000.0
2009-08-05 07:10:00,2.14224,2.14248,2.14224,2.14228,7000000.0
2009-08-05 07:11:00,2.1423,2.1423,2.142,2.14222,10000000.0
2009-08-05 07:12:00,2.14194,2.14196,2.14187,2.14187,5000000.0
2009-08-05 07:13:00,2.14192,2.14201,2.14181,2.14191,8000000.0
2009-08-05 07:14:00,2.14188,2.14266,2.14188,2.14266,7000000.0
2009-08-05 07:15:00,2.1425,2.1425,2.14199,2.14199,10000000.0
2009-08-05 07:16:00,2.14233,2.1424,2.14222,2.14237,8000000.0
2009-08-05 07:17:00,2.14214,2.14235,2.14214,2.14233,11000000.0
2009-08-05 07:18:00,2.14242,2.14285,2.14236,2.14285,8000000.0
2009-08-05 07:19:00,2.14279,2.14282,2.14252,2.14252,8000000.0
2009-08-05 07:20:00,2.14229,2.14264,2.14229,2.14264,9000000.0
2009-08-05 07:21:00,2.14267,2.14267,2.1423,2.14241,10000000.0
2009-08-05 07:22:00,2.14226,2.14226,2.14194,2.14202,11000000.0
2009-08-05 07:23:00,2.14217,2.1424,2.142,2.142,7000000.0
2009-08-05 07:24:00,2.14268,2.14268,2.1424,2.14241,9000000.0
2009-08-05 07:25:00,2.14267,2.14298,2.14263,2.14263,8000000.0
2009-08-05 07:26:00,2.14249,2.14257,2.14223,2.14231,7000000.0
2009-08-05 07:27:00,2.14244,2.14251,2.14233,2.1425,7000000.0
2009-08-05 07:28:00,2.14249,2.14255,2.14243,2.14255,7000000.0
2009-08-05 07:29:00,2.14225,2.14252,2.14225,2.14227,8000000.0
2009-08-05 07:30:00,2.14208,2.14211,2.14174,2.14174,8000000.0
2009-08-05 07:31:00,2.14175,2.14183,2.1412,2.1412,7000000.0
2009-08-05 07:32:00,2.1412,2.14131,2.14077,2.14077,11000000.0
2009-08-05 07:33:00,2.14075,2.14083,2.14073,2.14083,8000000.0
2009-08-05 07:34:00,2.14076,2.14076,2.14047,2.14047,11000000.0
2009-08-05 07:35:00,2.141,2.1415,2.14096,2.1415,8000000.0
2009-08-05 07:36:00,2.1414,2.14154,2.14122,2.14154,7000000.0
2009-08-05 07:37:00,2.14154,2.14204,2.14154,2.14204,7000000.0
2009-08-05 07:38:00,2.1421,2.1421,2.14188,2.14188,11000000.0
2009-08-05 07:39:00,2.14181,2.14182,2.14172,2.14175,7000000.0
2009-08-05 07:40:00,2.14182,2.14182,2.14108,2.14112,8000000.0
2009-08-05 07:41:00,2.1417,2.14176,2.1414,2.14176,9000000.0
2009-08-05 07:42:00,2.14164,2.14227,2.14164,2.14212,11000000.0
2009-08-05 07:43:00,2.14215,2.14215,2.14168,2.14187,7000000.0
2009-08-05 07:44:00,2.14238,2.14265,2.14238,2.14265,7000000.0
2009-08-05 07:45:00,2.14281,2.14285,2.14276,2.14276,6000000.0
2009-08-05 07:46:00,2.14278,2.14278,2.14248,2.14249,10000000.0
2009-08-05 07:47:00,2.14247,2.14254,2.14242,2.14248,7000000.0
2009-08-05 07:48:00,2.14243,2.14256,2.14224,2.14224,8000000.0
2009-08-05 07:49:00,2.14229,2.1423,2.14203,2.14203,8000000.0
2009-08-05 07:50:00,2.14209,2.14223,2.14203,2.1421,7000000.0
2009-08-05 07:51:00,2.14288,2.14301,2.14282,2.14282,8000000.0
2009-08-05 07:52:00,2.14221,2.14231,2.14212,2.14222,10000000.0
2009-08-05 07:53:00,2.14222,2.14238,2.14212,2.14226,11000000.0
2009-08-05 07:54:00,2.14219,2.14219,2.14151,2.14151,9000000.0
2009-08-05 07:55:00,2.14164,2.1417,2.14108,2.14108,9000000.0
2009-08-05 07:56:00,2.14134,2.14141,2.14114,2.14126,7000000.0
2009-08-05 07:57:00,2.14142,2.14147,2.14131,2.14131,7000000.0
2009-08-05 07:58:00,2.14148,2.14153,2.14133,2.14153,7000000.0
2009-08-05 07:59:00,2.1416,2.14176,2.14134,2.14143,7000000.0
2009-08-05 08:00:00,2.14103,2.1413,2.14097,2.14103,8000000.0
2009-08-05 08:01:00,2.14094,2.14111,2.14076,2.14083,10000000.0
2009-08-05 08:02:00,2.14086,2.14086,2.14047,2.14047,7000000.0
2009-08-05 08:03:00,2.14044,2.14087,2.14044,2.14087,8000000.0
2009-08-05 08:04:00,2.14098,2.14132,2.14097,2.14097,8000000.0
2009-08-05 08:05:00,2.1413,2.1413,2.141,2.141,8000000.0
2009-08-05 08:06:00,2.1411,2.14116,2.14101,2.1411,7000000.0
2009-08-05 08:07:00,2.14054,2.14054,2.13974,2.13974,7000000.0
2009-08-05 08:08:00,2.13987,2.13987,2.13968,2.13973,7000000.0
2009-08-05 08:09:00,2.13941,2.13958,2.13935,2.13938,7000000.0
2009-08-05 08:10:00,2.13939,2.13959,2.13939,2.13959,7000000.0
2009-08-05 08:11:00,2.13959,2.13968,2.13897,2.139,8000000.0
2009-08-05 08:12:00,2.13874,2.13888,2.1386,2.13878,9000000.0
2009-08-05 08:13:00,2.13871,2.1389,2.13869,2.1387,7000000.0
2009-08-05 08:14:00,2.13848,2.13874,2.13848,2.13872,9000000.0
2009-08-05 08:15:00,2.13902,2.13902,2.13859,2.13862,8000000.0
2009-08-05 08:16:00,2.13826,2.13826,2.13787,2.13816,11000000.0
2009-08-05 08:17:00,2.13905,2.13925,2.13901,2.13912,7000000.0
2009-08-05 08:18:00,2.13941,2.13963,2.13937,2.13937,9000000.0
2009-08-05 08:19:00,2.13966,2.14024,2.13966,2.14022,7000000.0
2009-08-05 08:20:00,2.13977,2.13977,2.13851,2.13851,8000000.0
2009-08-05 08:21:00,2.13853,2.13888,2.13853,2.13879,8000000.0
2009-08-05 08:22:00,2.13902,2.13906,2.13873,2.13884,8000000.0
2009-08-05 08:23:00,2.13912,2.13942,2.13912,2.13942,7000000.0
2009-08-05 08:24:00,2.13973,2.13984,2.13973,2.13983,7000000.0
2009-08-05 08:25:00,2.13997,2.14004,2.13994,2.13994,5000000.0
2009-08-05 08:26:00,2.13965,2.1398,2.13947,2.13947,7000000.0
2009-08-05 08:27:00,2.13978,2.14,2.13957,2.13991,10000000.0
2009-08-05 08:28:00,2.14026,2.14032,2.13996,2.14012,7000000.0
2009-08-05 08:29:00,2.1402,2.1402,2.13918,2.13918,10000000.0
2009-08-05 08:30:00,2.13907,2.13907,2.13833,2.13833,7000000.0
2009-08-05 08:31:00,2.13849,2.13906,2.13849,2.13906,10000000.0
2009-08-05 08:32:00,2.1391,2.1402,2.1391,2.1402,8000000.0
2009-08-05 08:33:00,2.14019,2.14019,2.13987,2.13987,7000000.0
2009-08-05 08:34:00,2.13942,2.13965,2.13932,2.13965,6000000.0
2009-08-05 08:35:00,2.13998,2.13998,2.13955,2.1396,9000000.0
2009-08-05 08:36:00,2.13955,2.13981,2.13944,2.13981,8000000.0
2009-08-05 08:37:00,2.13984,2.13984,2.13962,2.13965,9000000.0
2009-08-05 08:38:00,2.14012,2.14017,2.13983,2.14013,10000000.0
2009-08-05 08:39:00,2.14006,2.14037,2.14006,2.14011,11000000.0
2009-08-05 08:40:00,2.14015,2.14045,2.14015,2.14045,8000000.0
2009-08-05 08:41:00,2.13992,2.13992,2.13942,2.13942,11000000.0
2009-08-05 08:42:00,2.13949,2.14038,2.13949,2.14038,10000000.0
2009-08-05 08:43:00,2.14027,2.1408,2.14027,2.1408,8000000.0
2009-08-05 08:44:00,2.14045,2.14062,2.14011,2.14011,5000000.0
2009-08-05 08:45:00,2.13952,2.13979,2.13952,2.13972,8000000.0
2009-08-05 08:46:00,2.13939,2.13941,2.13797,2.13907,9000000.0
2009-08-05 08:47:00,2.13946,2.13956,2.13946,2.13956,7000000.0
2009-08-05 08:48:00,2.13961,2.13982,2.1396,2.13982,10000000.0
2009-08-05 08:49:00,2.13962,2.14005,2.13947,2.14004,11000000.0
2009-08-05 08:50:00,2.13999,2.13999,2.13967,2.13997,7000000.0
2009-08-05 08:51:00,2.14014,2.14022,2.14002,2.14008,8000000.0
2009-08-05 08:52:00,2.14007,2.14036,2.14007,2.14036,9000000.0
2009-08-05 08:53:00,2.14034,2.14045,2.13977,2.14043,8000000.0
2009-08-05 08:54:00,2.14119,2.1414,2.14068,2.14086,8000000.0
2009-08-05 08:55:00,2.14119,2.14119,2.141,2.14108,8000000.0
2009-08-05 08:56:00,2.14086,2.14086,2.14035,2.14035,7000000.0
2009-08-05 08:57:00,2.14016,2.14073,2.14016,2.14073,8000000.0
2009-08-05 08:58:00,2.14069,2.14117,2.14069,2.14117,7000000.0
2009-08-05 08:59:00,2.14111,2.14125,2.14096,2.14103,7000000.0
2009-08-05 09:00:00,2.14118,2.14118,2.14061,2.14095,8000000.0
2009-08-05 09:01:00,2.14073,2.14096,2.14073,2.14096,9000000.0
2009-08-05 09:02:00,2.14108,2.14121,2.14104,2.14104,10000000.0
2009-08-05 09:03:00,2.14129,2.14129,2.14115,2.14116,7000000.0
2009-08-05 09:04:00,2.14094,2.14094,2.14027,2.14027,7000000.0
2009-08-05 09:05:00,2.1403,2.14134,2.1403,2.14134,7000000.0
2009-08-05 09:06:00,2.14155,2.14157,2.1413,2.1413,11000000.0
2009-08-05 09:07:00,2.14154,2.14164,2.1406,2.1407,8000000.0
2009-08-05 09:08:00,2.14073,2.14154,2.14073,2.14154,5000000.0
2009-08-05 09:09:00,2.14176,2.1421,2.14153,2.1421,11000000.0
2009-08-05 09:10:00,2.14209,2.14217,2.14185,2.14196,7000000.0
2009-08-05 09:11:00,2.14166,2.14168,2.14152,2.14164,9000000.0
2009-08-05 09:12:00,2.14115,2.14125,2.14084,2.14084,8000000.0
2009-08-05 09:13:00,2.14105,2.14113,2.14065,2.14113,9000000.0
2009-08-05 09:14:00,2.14136,2.14136,2.14094,2.14107,11000000.0
2009-08-05 09:15:00,2.14081,2.14113,2.14073,2.14113,7000000.0
2009-08-05 09:16:00,2.14141,2.14141,2.14101,2.14121,8000000.0
2009-08-05 09:17:00,2.14116,2.14116,2.14059,2.14107,11000000.0
2009-08-05 09:18:00,2.14066,2.14066,2.13956,2.13956,8000000.0
2009-08-05 09:19:00,2.13955,2.13993,2.13955,2.13993,7000000.0
2009-08-05 09:20:00,2.1402,2.14038,2.14014,2.14017,7000000.0
2009-08-05 09:21:00,2.14031,2.14044,2.14019,2.1402,8000000.0
2009-08-05 09:22:00,2.14023,2.14031,2.14004,2.14031,8000000.0
2009-08-05 09:23:00,2.14064,2.14075,2.14057,2.1406,7000000.0
2009-08-05 09:24:00,2.14053,2.14076,2.14053,2.14076,8000000.0
2009-08-05 09:25:00,2.14065,2.14152,2.14065,2.14152,7000000.0
2009-08-05 09:26:00,2.14165,2.14196,2.14165,2.14177,11000000.0
2009-08-05 09:27:00,2.14176,2.14203,2.14174,2.14192,11000000.0
2009-08-05 09:28:00,2.14205,2.14236,2.14205,2.14236,9000000.0
2009-08-05 09:29:00,2.14243,2.14243,2.1417,2.14194,8000000.0
2009-08-05 09:30:00,2.14206,2.14206,2.14186,2.14193,7000000.0
2009-08-05 09:31:00,2.14225,2.14233,2.14209,2.14209,7000000.0
2009-08-05 09:32:00,2.14216,2.14276,2.14216,2.14271,7000000.0
2009-08-05 09:33:00,2.14281,2.14281,2.14245,2.14278,8000000.0
2009-08-05 09:34:00,2.14259,2.14259,2.14249,2.14249,7000000.0
2009-08-05 09:35:00,2.14263,2.14274,2.14262,2.14263,10000000.0
2009-08-05 09:36:00,2.14257,2.1427,2.14246,2.1427,8000000.0
2009-08-05 09:37:00,2.14279,2.14279,2.14254,2.14268,11000000.0
2009-08-05 09:38:00,2.14251,2.14278,2.14077,2.14241,11000000.0
2009-08-05 09:39:00,2.14213,2.14244,2.14213,2.14244,7000000.0
2009-08-05 09:40:00,2.14289,2.14321,2.14289,2.14314,9000000.0
2009-08-05 09:41:00,2.14357,2.14357,2.14275,2.14275,8000000.0
2009-08-05 09:42:00,2.14267,2.14289,2.14267,2.14287,6000000.0
2009-08-05 09:43:00,2.14308,2.14334,2.14308,2.14334,11000000.0
2009-08-05 09:44:00,2.14329,2.14329,2.14309,2.14309,8000000.0
2009-08-05 09:45:00,2.14315,2.14324,2.14298,2.14315,8000000.0
2009-08-05 09:46:00,2.14334,2.14334,2.14294,2.14333,11000000.0
2009-08-05 09:47:00,2.14296,2.14296,2.1427,2.14293,9000000.0
2009-08-05 09:48:00,2.14269,2.14269,2.14196,2.14196,7000000.0
2009-08-05 09:49:00,2.14189,2.14199,2.1418,2.14189,11000000.0
2009-08-05 09:50:00,2.14211,2.14211,2.14153,2.14156,8000000.0
2009-08-05 09:51:00,2.14154,2.14173,2.14119,2.14173,8000000.0
2009-08-05 09:52:00,2.14178,2.14185,2.14172,2.14185,8000000.0
2009-08-05 09:53:00,2.14197,2.14216,2.14178,2.14178,10000000.0
2009-08-05 09:54:00,2.14167,2.14208,2.14167,2.14199,10000000.0
2009-08-05 09:55:00,2.14136,2.14137,2.14101,2.14115,8000000.0
2009-08-05 09:56:00,2.14116,2.1412,2.14075,2.1412,10000000.0
2009-08-05 09:57:00,2.14077,2.14082,2.14052,2.14052,8000000.0
2009-08-05 09:58:00,2.14085,2.14085,2.14067,2.14077,8000000.0
2009-08-05 09:59:00,2.14085,2.14111,2.14085,2.141,6000000.0
2009-08-05 10:00:00,2.1409,2.1409,2.14061,2.14071,10000000.0
2009-08-05 10:01:00,2.14063,2.14064,2.14046,2.14046,10000000.0
2009-08-05 10:02:00,2.14051,2.14109,2.14051,2.14109,10000000.0
2009-08-05 10:03:00,2.14082,2.14134,2.14082,2.14134,7000000.0
2009-08-05 10:04:00,2.14101,2.14101,2.14068,2.14068,7000000.0
2009-08-05 10:05:00,2.14074,2.141,2.14074,2.141,11000000.0
2009-08-05 10:06:00,2.14112,2.14118,2.14095,2.14103,7000000.0
2009-08-05 10:07:00,2.14108,2.14108,2.1407,2.14085,7000000.0
2009-08-05 10:08:00,2.14087,2.14088,2.14072,2.14076,7000000.0
2009-08-05 10:09:00,2.14068,2.14068,2.14053,2.14066,7000000.0
2009-08-05 10:10:00,2.14061,2.14061,2.14045,2.14045,7000000.0
2009-08-05 10:11:00,2.14047,2.14047,2.14029,2.14029,7000000.0
2009-08-05 10:12:00,2.14029,2.14041,2.14003,2.14022,8000000.0
2009-08-05 10:13:00,2.13984,2.14006,2.13984,2.13993,8000000.0
2009-08-05 10:14:00,2.13996,2.14015,2.13987,2.14015,7000000.0
2009-08-05 10:15:00,2.13983,2.14016,2.13966,2.14016,10000000.0
2009-08-05 10:16:00,2.14013,2.1402,2.13988,2.13988,7000000.0
2009-08-05 10:17:00,2.13982,2.13982,2.13949,2.13972,11000000.0
2009-08-05 10:18:00,2.13993,2.13994,2.13977,2.13986,8000000.0
2009-08-05 10:19:00,2.13961,2.13961,2.13938,2.13939,9000000.0
2009-08-05 10:20:00,2.13942,2.13958,2.1394,2.1394,7000000.0
2009-08-05 10:21:00,2.13939,2.13946,2.13912,2.13912,8000000.0
2009-08-05 10:22:00,2.13908,2.13928,2.13907,2.13928,7000000.0
2009-08-05 10:23:00,2.13931,2.13933,2.13892,2.13897,7000000.0
2009-08-05 10:24:00,2.13907,2.13952,2.13907,2.13952,7000000.0
2009-08-05 10:25:00,2.13924,2.13934,2.1391,2.13933,9000000.0
2009-08-05 10:26:00,2.13931,2.13976,2.1392,2.13976,11000000.0
2009-08-05 10:27:00,2.13985,2.14031,2.13985,2.14031,8000000.0
2009-08-05 10:28:00,2.14028,2.14045,2.1398,2.13983,9000000.0
2009-08-05 10:29:00,2.13953,2.13953,2.13894,2.13894,8000000.0
2009-08-05 10:30:00,2.13846,2.13884,2.13846,2.13884,8000000.0
2009-08-05 10:31:00,2.13844,2.13892,2.13844,2.13892,7000000.0
2009-08-05 10:32:00,2.13863,2.13877,2.13841,2.13873,9000000.0
2009-08-05 10:33:00,2.13883,2.13883,2.13834,2.13834,7000000.0
2009-08-05 10:34:00,2.13804,2.13804,2.13757,2.13763,7000000.0
2009-08-05 10:35:00,2.13796,2.13825,2.13787,2.13807,7000000.0
2009-08-05 10:36:00,2.13781,2.13791,2.13745,2.13745,8000000.0
2009-08-05 10:37:00,2.13704,2.13727,2.13704,2.1371,8000000.0
2009-08-05 10:38:00,2.13723,2.13738,2.13707,2.13732,10000000.0
2009-08-05 10:39:00,2.13725,2.13725,2.13678,2.13689,8000000.0
2009-08-05 10:40:00,2.13699,2.13733,2.13699,2.13733,7000000.0
2009-08-05 10:41:00,2.13729,2.13729,2.13712,2.13728,5000000.0
2009-08-05 10:42:00,2.13774,2.13804,2.13764,2.13764,7000000.0
2009-08-05 10:43:00,2.1379,2.13798,2.1377,2.13798,10000000.0
2009-08-05 10:44:00,2.13803,2.13822,2.13777,2.13777,7000000.0
2009-08-05 10:45:00,2.13739,2.13739,2.13672,2.13672,8000000.0
2009-08-05 10:46:00,2.13679,2.13755,2.13679,2.13755,8000000.0
2009-08-05 10:47:00,2.13747,2.13755,2.13732,2.13743,7000000.0
2009-08-05 10:48:00,2.13724,2.13724,2.13661,2.13661,8000000.0
2009-08-05 10:49:00,2.13628,2.13628,2.13587,2.13602,9000000.0
2009-08-05 10:50:00,2.13604,2.13639,2.13604,2.13625,8000000.0
2009-08-05 10:51:00,2.13668,2.13669,2.13631,2.13658,9000000.0
2009-08-05 10:52:00,2.13633,2.13644,2.13599,2.13599,8000000.0
2009-08-05 10:53:00,2.13597,2.13628,2.13597,2.13628,9000000.0
2009-08-05 10:54:00,2.13644,2.13644,2.13622,2.13632,10000000.0
2009-08-05 10:55:00,2.1362,2.13633,2.13574,2.13574,7000000.0
2009-08-05 10:56:00,2.13549,2.13602,2.13388,2.136,7000000.0
2009-08-05 10:57:00,2.13629,2.13631,2.13602,2.13602,8000000.0
2009-08-05 10:58:00,2.13591,2.13634,2.1358,2.13634,7000000.0
2009-08-05 10:59:00,2.13569,2.13612,2.13569,2.13607,5000000.0
2009-08-05 11:00:00,2.13562,2.13566,2.13424,2.13424,7000000.0
2009-08-05 11:01:00,2.1356,2.1357,2.13553,2.13553,5000000.0
2009-08-05 11:02:00,2.13607,2.13607,2.13594,2.13594,7000000.0
2009-08-05 11:03:00,2.13583,2.13609,2.13573,2.13609,11000000.0
2009-08-05 11:04:00,2.13616,2.13622,2.13601,2.13622,11000000.0
2009-08-05 11:05:00,2.13635,2.13638,2.13626,2.13626,7000000.0
2009-08-05 11:06:00,2.1361,2.1361,2.13592,2.13599,6000000.0
2009-08-05 11:07:00,2.13577,2.13577,2.13558,2.1356,7000000.0
2009-08-05 11:08:00,2.13568,2.13578,2.13554,2.13562,9000000.0
2009-08-05 11:09:00,2.13562,2.13619,2.13562,2.13619,8000000.0
2009-08-05 11:10:00,2.13615,2.13615,2.13565,2.1359,8000000.0
2009-08-05 11:11:00,2.13625,2.13636,2.13609,2.13633,10000000.0
2009-08-05 11:12:00,2.13671,2.13697,2.13671,2.13697,7000000.0
2009-08-05 11:13:00,2.13679,2.13686,2.1365,2.13676,11000000.0
2009-08-05 11:14:00,2.13704,2.13711,2.13675,2.13675,11000000.0
2009-08-05 11:15:00,2.13712,2.13763,2.13712,2.13763,7000000.0
2009-08-05 11:16:00,2.13781,2.13783,2.13769,2.13783,7000000.0
2009-08-05 11:17:00,2.13778,2.13778,2.13742,2.13746,7000000.0
2009-08-05 11:18:00,2.13734,2.13757,2.13729,2.13757,10000000.0
2009-08-05 11:19:00,2.1378,2.13823,2.1378,2.13808,11000000.0
2009-08-05 11:20:00,2.13793,2.13801,2.13777,2.13777,8000000.0
2009-08-05 11:21:00,2.13779,2.13792,2.13769,2.13792,7000000.0
2009-08-05 11:22:00,2.13798,2.13809,2.13788,2.13809,8000000.0
2009-08-05 11:23:00,2.13869,2.13872,2.13848,2.13848,8000000.0
2009-08-05 11:24:00,2.13851,2.13854,2.13837,2.13846,7000000.0
2009-08-05 11:25:00,2.13817,2.13828,2.13803,2.13828,8000000.0
2009-08-05 11:26:00,2.13836,2.13851,2.13797,2.13797,11000000.0
2009-08-05 11:27:00,2.13807,2.13807,2.13768,2.13774,8000000.0
2009-08-05 11:28:00,2.13742,2.13746,2.1373,2.13739,7000000.0
2009-08-05 11:29:00,2.13758,2.13758,2.13701,2.13701,8000000.0
2009-08-05 11:30:00,2.13656,2.13657,2.13639,2.13639,7000000.0
2009-08-05 11:31:00,2.13642,2.1367,2.13636,2.1364,11000000.0
2009-08-05 11:32:00,2.13679,2.13724,2.13662,2.13724,11000000.0
2009-08-05 11:33:00,2.13722,2.13722,2.13687,2.13687,7000000.0
2009-08-05 11:34:00,2.13673,2.13706,2.13673,2.13706,7000000.0
2009-08-05 11:35:00,2.13688,2.13689,2.13674,2.13686,10000000.0
2009-08-05 11:36:00,2.13679,2.13705,2.13679,2.13691,8000000.0
2009-08-05 11:37:00,2.1374,2.13753,2.13716,2.13732,8000000.0
2009-08-05 11:38:00,2.13759,2.13821,2.13759,2.13821,9000000.0
2009-08-05 11:39:00,2.13809,2.13809,2.13777,2.13778,9000000.0
2009-08-05 11:40:00,2.13736,2.13736,2.13701,2.13726,11000000.0
2009-08-05 11:41:00,2.13728,2.1373,2.13718,2.13718,11000000.0
2009-08-05 11:42:00,2.13743,2.13747,2.13722,2.13722,11000000.0
2009-08-05 11:43:00,2.13728,2.13765,2.13728,2.13755,7000000.0
2009-08-05 11:44:00,2.13801,2.13809,2.13794,2.13794,7000000.0
2009-08-05 11:45:00,2.13753,2.13772,2.13752,2.13757,11000000.0
2009-08-05 11:46:00,2.13776,2.13776,2.13752,2.13753,7000000.0
2009-08-05 11:47:00,2.13774,2.13796,2.13774,2.13788,9000000.0
2009-08-05 11:48:00,2.13792,2.13826,2.13792,2.13808,10000000.0
2009-08-05 11:49:00,2.13799,2.13819,2.13799,2.13799,7000000.0
2009-08-05 11:50:00,2.13793,2.13833,2.13787,2.13826,7000000.0
2009-08-05 11:51:00,2.13815,2.13819,2.13773,2.13819,8000000.0
2009-08-05 11:52:00,2.13799,2.13836,2.13799,2.13805,10000000.0
2009-08-05 11:53:00,2.13798,2.1381,2.13788,2.1381,10000000.0
2009-08-05 11:54:00,2.13824,2.13824,2.13803,2.13811,9000000.0
2009-08-05 11:55:00,2.13811,2.1382,2.13811,2.13818,8000000.0
2009-08-05 11:56:00,2.13815,2.13849,2.13815,2.13832,11000000.0
2009-08-05 11:57:00,2.13812,2.13815,2.13785,2.13785,8000000.0
2009-08-05 11:58:00,2.13803,2.13831,2.13803,2.13831,9000000.0
2009-08-05 11:59:00,2.13818,2.13824,2.13807,2.13824,7000000.0
2009-08-05 12:00:00,2.13822,2.13826,2.13811,2.13819,7000000.0
2009-08-05 12:01:00,2.13821,2.13834,2.13811,2.13821,10000000.0
2009-08-05 12:02:00,2.13841,2.13845,2.13826,2.13836,10000000.0
2009-08-05 12:03:00,2.13777,2.13822,2.13727,2.13822,7000000.0
2009-08-05 12:04:00,2.13838,2.13846,2.13828,2.13846,9000000.0
2009-08-05 12:05:00,2.13843,2.1386,2.13843,2.1385,11000000.0
2009-08-05 12:06:00,2.13849,2.13852,2.1379,2.1379,7000000.0
2009-08-05 12:07:00,2.13802,2.13804,2.13784,2.13784,7000000.0
2009-08-05 12:08:00,2.13815,2.1385,2.13815,2.13845,9000000.0
2009-08-05 12:09:00,2.13827,2.13849,2.13821,2.13849,8000000.0
2009-08-05 12:10:00,2.13838,2.13838,2.13821,2.1383,6000000.0
2009-08-05 12:11:00,2.13853,2.13866,2.13765,2.13765,7000000.0
2009-08-05 12:12:00,2.13716,2.13716,2.13686,2.13694,7000000.0
2009-08-05 12:13:00,2.13722,2.13729,2.13689,2.13716,10000000.0
2009-08-05 12:14:00,2.13709,2.13709,2.13672,2.13689,8000000.0
2009-08-05 12:15:00,2.13682,2.13704,2.13676,2.13704,8000000.0
2009-08-05 12:16:00,2.13731,2.13745,2.13703,2.13744,8000000.0
2009-08-05 12:17:00,2.13762,2.13801,2.13759,2.13801,8000000.0
2009-08-05 12:18:00,2.13783,2.13786,2.13775,2.13777,11000000.0
2009-08-05 12:19:00,2.13736,2.13762,2.13736,2.13762,9000000.0
2009-08-05 12:20:00,2.1376,2.1376,2.13636,2.13636,10000000.0
2009-08-05 12:21:00,2.13584,2.13586,2.13358,2.13358,7000000.0
2009-08-05 12:22:00,2.13582,2.13582,2.1355,2.1358,8000000.0
2009-08-05 12:23:00,2.13565,2.13595,2.13565,2.13589,7000000.0
2009-08-05 12:24:00,2.13583,2.13583,2.13527,2.1353,7000000.0
2009-08-05 12:25:00,2.13568,2.13601,2.13568,2.13587,6000000.0
2009-08-05 12:26:00,2.13552,2.13552,2.13493,2.1351,8000000.0
2009-08-05 12:27:00,2.13552,2.13638,2.13552,2.13638,10000000.0
2009-08-05 12:28:00,2.13647,2.13647,2.13627,2.1364,9000000.0
2009-08-05 12:29:00,2.13602,2.13608,2.13582,2.13608,6000000.0
2009-08-05 12:30:00,2.13619,2.13619,2.13574,2.13592,7000000.0
2009-08-05 12:31:00,2.13587,2.13587,2.13566,2.13575,11000000.0
2009-08-05 12:32:00,2.13557,2.13567,2.13557,2.13563,7000000.0
2009-08-05 12:33:00,2.1357,2.13578,2.13563,2.13563,7000000.0
2009-08-05 12:34:00,2.13587,2.13596,2.13574,2.13596,7000000.0
2009-08-05 12:35:00,2.13559,2.13597,2.13559,2.13597,8000000.0
2009-08-05 12:36:00,2.13623,2.13623,2.13573,2.13575,8000000.0
2009-08-05 12:37:00,2.13566,2.136,2.13566,2.13576,9000000.0
2009-08-05 12:38:00,2.1359,2.1362,2.1359,2.1362,8000000.0
2009-08-05 12:39:00,2.13615,2.13633,2.13609,2.13609,9000000.0
2009-08-05 12:40:00,2.13623,2.13623,2.1359,2.13591,7000000.0
2009-08-05 12:41:00,2.13625,2.13625,2.13609,2.13611,8000000.0
2009-08-05 12:42:00,2.1363,2.1363,2.13617,2.13628,5000000.0
2009-08-05 12:43:00,2.13603,2.13628,2.136,2.136,9000000.0
2009-08-05 12:44:00,2.13617,2.13636,2.13605,2.13636,8000000.0
2009-08-05 12:45:00,2.13595,2.13622,2.13594,2.13594,5000000.0
2009-08-05 12:46:00,2.13561,2.13594,2.13555,2.13594,9000000.0
2009-08-05 12:47:00,2.13598,2.13623,2.13592,2.13592,10000000.0
2009-08-05 12:48:00,2.13574,2.13574,2.1355,2.1355,11000000.0
2009-08-05 12:49:00,2.13614,2.13614,2.13577,2.13577,7000000.0
2009-08-05 12:50:00,2.13581,2.13618,2.13581,2.13595,7000000.0
2009-08-05 12:51:00,2.13582,2.13582,2.13556,2.13556,8000000.0
2009-08-05 12:52:00,2.13565,2.13567,2.13532,2.13567,11000000.0
2009-08-05 12:53:00,2.13587,2.13598,2.13576,2.13589,8000000.0
2009-08-05 12:54:00,2.13573,2.13573,2.1354,2.13542,7000000.0
2009-08-05 12:55:00,2.13507,2.13507,2.13474,2.13474,8000000.0
2009-08-05 12:56:00,2.13456,2.13456,2.13402,2.13402,7000000.0
2009-08-05 12:57:00,2.13397,2.13416,2.13391,2.13408,7000000.0
2009-08-05 12:58:00,2.13397,2.13397,2.13378,2.13392,8000000.0
2009-08-05 12:59:00,2.13388,2.13388,2.13374,2.13387,7000000.0
2009-08-05 13:00:00,2.13403,2.13409,2.13386,2.13409,8000000.0
2009-08-05 13:01:00,2.13466,2.13474,2.1345,2.13469,8000000.0
2009-08-05 13:02:00,2.13474,2.13501,2.13458,2.13501,7000000.0
2009-08-05 13:03:00,2.13542,2.13542,2.13517,2.13528,8000000.0
2009-08-05 13:04:00,2.13501,2.13523,2.13501,2.13523,7000000.0
2009-08-05 13:05:00,2.13543,2.13543,2.13516,2.13522,8000000.0
2009-08-05 13:06:00,2.13546,2.13589,2.13542,2.13589,7000000.0
2009-08-05 13:07:00,2.13563,2.13569,2.13523,2.13523,5000000.0
2009-08-05 13:08:00,2.1348,2.13494,2.1346,2.13494,10000000.0
2009-08-05 13:09:00,2.13548,2.13564,2.13534,2.13537,7000000.0
2009-08-05 13:10:00,2.1353,2.1357,2.13525,2.13525,9000000.0
2009-08-05 13:11:00,2.1351,2.1351,2.13475,2.13496,8000000.0
2009-08-05 13:12:00,2.13492,2.13525,2.13481,2.13525,8000000.0
2009-08-05 13:13:00,2.13518,2.13596,2.13518,2.13596,9000000.0
2009-08-05 13:14:00,2.13591,2.13591,2.13509,2.13524,6000000.0
2009-08-05 13:15:00,2.13543,2.13543,2.13519,2.13521,8000000.0
2009-08-05 13:16:00,2.13504,2.13523,2.13486,2.13523,8000000.0
2009-08-05 13:17:00,2.13533,2.1357,2.13533,2.13559,9000000.0
2009-08-05 13:18:00,2.13536,2.13536,2.13484,2.13486,10000000.0
2009-08-05 13:19:00,2.13491,2.13568,2.13491,2.13568,8000000.0
2009-08-05 13:20:00,2.13578,2.13578,2.13545,2.13545,8000000.0
2009-08-05 13:21:00,2.13526,2.13547,2.13509,2.13545,7000000.0
2009-08-05 13:22:00,2.13495,2.13497,2.13461,2.13481,11000000.0
2009-08-05 13:23:00,2.13467,2.13473,2.13461,2.13468,8000000.0
2009-08-05 13:24:00,2.13482,2.13492,2.13472,2.13492,7000000.0
2009-08-05 13:25:00,2.13504,2.13513,2.13498,2.13498,5000000.0
2009-08-05 13:26:00,2.1352,2.1352,2.13476,2.1348,10000000.0
2009-08-05 13:27:00,2.1345,2.1345,2.13408,2.13408,8000000.0
2009-08-05 13:28:00,2.13401,2.13401,2.13278,2.13278,21000000.0
2009-08-05 13:29:00,2.1328,2.13339,2.1328,2.13339,17000000.0
2009-08-05 13:30:00,2.13359,2.13362,2.13334,2.13337,7000000.0
2009-08-05 13:31:00,2.13358,2.13369,2.13356,2.13364,9000000.0
2009-08-05 13:32:00,2.13356,2.13356,2.13331,2.13331,14000000.0
2009-08-05 13:33:00,2.13347,2.13371,2.13314,2.13314,14000000.0
2009-08-05 13:34:00,2.13358,2.13404,2.13358,2.13404,31000000.0
2009-08-05 13:35:00,2.13383,2.13394,2.13345,2.13345,17000000.0
2009-08-05 13:36:00,2.13386,2.1344,2.13386,2.13398,24000000.0
2009-08-05 13:37:00,2.1338,2.13416,2.1338,2.13416,10000000.0
2009-08-05 13:38:00,2.13438,2.13474,2.13395,2.13454,18000000.0
2009-08-05 13:39:00,2.13472,2.13472,2.13443,2.13453,15000000.0
2009-08-05 13:40:00,2.13475,2.13494,2.13468,2.13494,29000000.0
2009-08-05 13:41:00,2.13506,2.13573,2.13506,2.13573,13000000.0
2009-08-05 13:42:00,2.13576,2.13587,2.13565,2.13573,8000000.0
2009-08-05 13:43:00,2.13571,2.13605,2.1357,2.13599,10000000.0
2009-08-05 13:44:00,2.13544,2.13544,2.13506,2.13507,26000000.0
2009-08-05 13:45:00,2.13516,2.13543,2.13516,2.13535,22000000.0
2009-08-05 13:46:00,2.13539,2.13555,2.13539,2.1354,19000000.0
2009-08-05 13:47:00,2.13549,2.13556,2.13549,2.13556,17000000.0
2009-08-05 13:48:00,2.13567,2.13567,2.13541,2.13558,22000000.0
2009-08-05 13:49:00,2.13553,2.13553,2.13515,2.13515,24000000.0
2009-08-05 13:50:00,2.13502,2.1351,2.13495,2.13495,15000000.0
2009-08-05 13:51:00,2.13482,2.13489,2.13474,2.13486,22000000.0
2009-08-05 13:52:00,2.13487,2.13538,2.13487,2.13538,32000000.0
2009-08-05 13:53:00,2.13578,2.13594,2.13578,2.13584,28000000.0
2009-08-05 13:54:00,2.13551,2.13551,2.13538,2.13543,31000000.0
2009-08-05 13:55:00,2.13539,2.13555,2.13537,2.13547,20000000.0
2009-08-05 13:56:00,2.13534,2.13556,2.1353,2.13546,24000000.0
2009-08-05 13:57:00,2.13535,2.1357,2.13535,2.1357,34000000.0
2009-08-05 13:58:00,2.13573,2.13573,2.13564,2.13564,16000000.0
2009-08-05 13:59:00,2.13537,2.13544,2.13489,2.13489,30000000.0
2009-08-05 14:00:00,2.13523,2.13549,2.13523,2.13531,39000000.0
2009-08-05 14:01:00,2.135,2.13515,2.135,2.13502,30000000.0
2009-08-05 14:02:00,2.13464,2.13467,2.13448,2.13465,19000000.0
2009-08-05 14:03:00,2.13456,2.13501,2.13456,2.13481,23000000.0
2009-08-05 14:04:00,2.13453,2.13472,2.13453,2.13472,33000000.0
2009-08-05 14:05:00,2.13467,2.13475,2.13463,2.13469,28000000.0
2009-08-05 14:06:00,2.13475,2.13475,2.13449,2.13467,31000000.0
2009-08-05 14:07:00,2.1348,2.13509,2.1348,2.13497,31000000.0
2009-08-05 14:08:00,2.13529,2.13543,2.13527,2.13538,27000000.0
2009-08-05 14:09:00,2.13541,2.13541,2.13509,2.13534,27000000.0
2009-08-05 14:10:00,2.13531,2.13537,2.13513,2.13513,24000000.0
2009-08-05 14:11:00,2.13489,2.13489,2.13415,2.13421,21000000.0
2009-08-05 14:12:00,2.13424,2.13455,2.13424,2.13448,22000000.0
2009-08-05 14:13:00,2.13484,2.13484,2.13392,2.13392,13000000.0
2009-08-05 14:14:00,2.13412,2.13438,2.13403,2.13438,21000000.0
2009-08-05 14:15:00,2.13415,2.13523,2.13415,2.13523,25000000.0
2009-08-05 14:16:00,2.13548,2.13606,2.13548,2.13599,26000000.0
2009-08-05 14:17:00,2.13567,2.13588,2.13566,2.13568,32000000.0
2009-08-05 14:18:00,2.13555,2.13558,2.13519,2.13519,27000000.0
2009-08-05 14:19:00,2.13552,2.13582,2.13552,2.13567,35000000.0
2009-08-05 14:20:00,2.13525,2.13525,2.13411,2.13434,32000000.0
2009-08-05 14:21:00,2.13427,2.13477,2.13415,2.13415,39000000.0
2009-08-05 14:22:00,2.13421,2.13448,2.13403,2.13448,22000000.0
2009-08-05 14:23:00,2.13479,2.1354,2.13479,2.13517,40000000.0
2009-08-05 14:24:00,2.13527,2.13545,2.13525,2.13531,10000000.0
2009-08-05 14:25:00,2.13523,2.13559,2.13523,2.13544,35000000.0
2009-08-05 14:26:00,2.13548,2.13554,2.13505,2.13505,18000000.0
2009-08-05 14:27:00,2.13488,2.13496,2.13464,2.13465,28000000.0
2009-08-05 14:28:00,2.13491,2.13533,2.13482,2.13533,21000000.0
2009-08-05 14:29:00,2.13534,2.13534,2.13498,2.13503,16000000.0
2009-08-05 14:30:00,2.13551,2.13551,2.13533,2.1354,25000000.0
2009-08-05 14:31:00,2.13531,2.13623,2.13527,2.13527,26000000.0
2009-08-05 14:32:00,2.13553,2.13553,2.13515,2.13515,32000000.0
2009-08-05 14:33:00,2.13498,2.13599,2.13498,2.13599,20000000.0
2009-08-05 14:34:00,2.13575,2.13575,2.13532,2.13575,25000000.0
2009-08-05 14:35:00,2.1355,2.1355,2.13502,2.13514,23000000.0
2009-08-05 14:36:00,2.13512,2.1352,2.13496,2.13496,11000000.0
2009-08-05 14:37:00,2.13498,2.13506,2.13463,2.13463,41000000.0
2009-08-05 14:38:00,2.13426,2.13439,2.13406,2.13439,54000000.0
2009-08-05 14:39:00,2.1346,2.13507,2.13453,2.13492,36000000.0
2009-08-05 14:40:00,2.13494,2.13494,2.13453,2.13453,36000000.0
2009-08-05 14:41:00,2.13438,2.13469,2.13438,2.13469,41000000.0
2009-08-05 14:42:00,2.13474,2.13494,2.13474,2.13492,19000000.0
2009-08-05 14:43:00,2.13443,2.13443,2.13423,2.13423,20000000.0
2009-08-05 14:44:00,2.13422,2.13478,2.13402,2.13478,25000000.0
2009-08-05 14:45:00,2.13517,2.13517,2.13436,2.13436,33000000.0
2009-08-05 14:46:00,2.13495,2.13557,2.13495,2.13533,11000000.0
2009-08-05 14:47:00,2.13538,2.13538,2.1351,2.1351,7000000.0
2009-08-05 14:48:00,2.13504,2.13547,2.13504,2.13536,21000000.0
2009-08-05 14:49:00,2.13551,2.13592,2.13551,2.13563,32000000.0
2009-08-05 14:50:00,2.13591,2.13591,2.13574,2.13588,33000000.0
2009-08-05 14:51:00,2.13586,2.13586,2.13575,2.13576,37000000.0
2009-08-05 14:52:00,2.13578,2.13579,2.13574,2.13575,17000000.0
2009-08-05 14:53:00,2.13583,2.13583,2.13549,2.13549,22000000.0
2009-08-05 14:54:00,2.13569,2.13569,2.13536,2.13536,17000000.0
2009-08-05 14:55:00,2.13522,2.13529,2.13515,2.13529,7000000.0
2009-08-05 14:56:00,2.13517,2.13536,2.13517,2.13536,21000000.0
2009-08-05 14:57:00,2.13551,2.13585,2.13548,2.13585,12000000.0
2009-08-05 14:58:00,2.13581,2.13581,2.13549,2.13569,31000000.0
2009-08-05 14:59:00,2.1356,2.1356,2.13535,2.13535,20000000.0
2009-08-05 15:00:00,2.13544,2.13544,2.13506,2.13506,32000000.0
2009-08-05 15:01:00,2.13499,2.13531,2.13499,2.13531,14000000.0
2009-08-05 15:02:00,2.13536,2.13536,2.13452,2.13465,26000000.0
2009-08-05 15:03:00,2.13465,2.13484,2.13465,2.1348,30000000.0
2009-08-05 15:04:00,2.13455,2.13455,2.13394,2.13397,29000000.0
2009-08-05 15:05:00,2.13375,2.13377,2.13333,2.13375,28000000.0
2009-08-05 15:06:00,2.13334,2.13351,2.13326,2.13329,16000000.0
2009-08-05 15:07:00,2.1332,2.1332,2.13264,2.13264,26000000.0
2009-08-05 15:08:00,2.13284,2.1333,2.13284,2.13328,25000000.0
2009-08-05 15:09:00,2.13296,2.13309,2.13263,2.13294,34000000.0
2009-08-05 15:10:00,2.13283,2.13297,2.1328,2.13289,36000000.0
2009-08-05 15:11:00,2.13304,2.13362,2.13297,2.13362,27000000.0
2009-08-05 15:12:00,2.13365,2.13378,2.13352,2.13377,26000000.0
2009-08-05 15:13:00,2.13361,2.13374,2.13336,2.13368,41000000.0
2009-08-05 15:14:00,2.13362,2.13381,2.13362,2.13373,30000000.0
2009-08-05 15:15:00,2.13377,2.13401,2.13377,2.1339,21000000.0
2009-08-05 15:16:00,2.13368,2.13379,2.13363,2.13363,9000000.0
2009-08-05 15:17:00,2.1335,2.13383,2.1335,2.13383,26000000.0
2009-08-05 15:18:00,2.13377,2.13396,2.13366,2.13396,10000000.0
2009-08-05 15:19:00,2.13384,2.13384,2.13296,2.13296,16000000.0
2009-08-05 15:20:00,2.13272,2.13277,2.13262,2.13268,20000000.0
2009-08-05 15:21:00,2.13289,2.13311,2.13289,2.13311,12000000.0
2009-08-05 15:22:00,2.13299,2.13299,2.13257,2.13267,22000000.0
2009-08-05 15:23:00,2.13263,2.13277,2.13262,2.13273,36000000.0
2009-08-05 15:24:00,2.13283,2.13283,2.13272,2.13272,20000000.0
2009-08-05 15:25:00,2.13274,2.13278,2.13271,2.13271,14000000.0
2009-08-05 15:26:00,2.1325,2.13273,2.1325,2.13273,40000000.0
2009-08-05 15:27:00,2.13281,2.13302,2.13281,2.13284,32000000.0
2009-08-05 15:28:00,2.13289,2.13295,2.13276,2.13277,55000000.0
2009-08-05 15:29:00,2.13282,2.13282,2.12988,2.13051,47000000.0
2009-08-05 15:30:00,2.13031,2.13239,2.12983,2.13239,71000000.0
2009-08-05 15:31:00,2.13268,2.13367,2.13268,2.13367,58000000.0
2009-08-05 15:32:00,2.13406,2.13417,2.13389,2.13417,25000000.0
2009-08-05 15:33:00,2.13431,2.13431,2.13367,2.13374,32000000.0
2009-08-05 15:34:00,2.13402,2.13416,2.13397,2.13414,22000000.0
2009-08-05 15:35:00,2.13425,2.13437,2.13406,2.13412,30000000.0
2009-08-05 15:36:00,2.13349,2.13349,2.13297,2.13297,23000000.0
2009-08-05 15:37:00,2.13322,2.13335,2.13295,2.1332,24000000.0
2009-08-05 15:38:00,2.13325,2.13325,2.13256,2.13256,61000000.0
2009-08-05 15:39:00,2.13254,2.13263,2.13229,2.13229,40000000.0
2009-08-05 15:40:00,2.13238,2.1334,2.13238,2.1334,37000000.0
2009-08-05 15:41:00,2.1329,2.1329,2.13248,2.1325,43000000.0
2009-08-05 15:42:00,2.13224,2.13234,2.13158,2.13158,41000000.0
2009-08-05 15:43:00,2.13161,2.13247,2.13161,2.13247,30000000.0
2009-08-05 15:44:00,2.13236,2.13258,2.13221,2.13258,29000000.0
2009-08-05 15:45:00,2.13242,2.13254,2.13236,2.13236,36000000.0
2009-08-05 15:46:00,2.13214,2.13289,2.13214,2.13289,24000000.0
2009-08-05 15:47:00,2.13297,2.13408,2.13295,2.13408,31000000.0
2009-08-05 15:48:00,2.13393,2.134,2.13363,2.13363,33000000.0
2009-08-05 15:49:00,2.13363,2.13376,2.13349,2.13349,25000000.0
2009-08-05 15:50:00,2.13346,2.13381,2.13313,2.13381,11000000.0
2009-08-05 15:51:00,2.13384,2.13384,2.13336,2.13378,37000000.0
2009-08-05 15:52:00,2.13414,2.13434,2.13395,2.13395,23000000.0
2009-08-05 15:53:00,2.13343,2.13343,2.13309,2.13313,15000000.0
2009-08-05 15:54:00,2.13311,2.13312,2.13301,2.13305,26000000.0
2009-08-05 15:55:00,2.13311,2.13393,2.13311,2.13393,33000000.0
2009-08-05 15:56:00,2.13412,2.13469,2.13412,2.13458,36000000.0
2009-08-05 15:57:00,2.13489,2.13509,2.13481,2.13509,34000000.0
2009-08-05 15:58:00,2.13501,2.13502,2.13453,2.13453,24000000.0
2009-08-05 15:59:00,2.13448,2.13487,2.13432,2.13432,23000000.0
2009-08-05 16:00:00,2.13514,2.13611,2.13514,2.13559,51000000.0
2009-08-05 16:01:00,2.13541,2.13685,2.13541,2.13609,31000000.0
2009-08-05 16:02:00,2.13614,2.13621,2.13583,2.13594,29000000.0
2009-08-05 16:03:00,2.13628,2.13644,2.13586,2.13586,51000000.0
2009-08-05 16:04:00,2.13592,2.13603,2.13565,2.13565,38000000.0
2009-08-05 16:05:00,2.13591,2.13615,2.13576,2.13576,37000000.0
2009-08-05 16:06:00,2.13545,2.13599,2.13545,2.13598,33000000.0
2009-08-05 16:07:00,2.13574,2.13574,2.13501,2.13511,37000000.0
2009-08-05 16:08:00,2.1356,2.13647,2.1356,2.13647,37000000.0
2009-08-05 16:09:00,2.13571,2.13606,2.13542,2.13606,44000000.0
2009-08-05 16:10:00,2.13635,2.1379,2.13635,2.1379,41000000.0
2009-08-05 16:11:00,2.13715,2.13715,2.13691,2.13708,27000000.0
2009-08-05 16:12:00,2.13695,2.13695,2.13564,2.13564,22000000.0
2009-08-05 16:13:00,2.13585,2.13616,2.13567,2.13616,38000000.0
2009-08-05 16:14:00,2.13597,2.13597,2.13575,2.13584,41000000.0
2009-08-05 16:15:00,2.13651,2.13726,2.13651,2.13673,42000000.0
2009-08-05 16:16:00,2.13706,2.13723,2.13648,2.13648,45000000.0
2009-08-05 16:17:00,2.13641,2.13748,2.13641,2.13748,22000000.0
2009-08-05 16:18:00,2.13814,2.13893,2.13814,2.13824,49000000.0
2009-08-05 16:19:00,2.13854,2.13899,2.13854,2.13883,27000000.0
2009-08-05 16:20:00,2.1383,2.13849,2.13823,2.13848,52000000.0
2009-08-05 16:21:00,2.13814,2.13814,2.13676,2.13684,37000000.0
2009-08-05 16:22:00,2.13673,2.13699,2.13662,2.13699,50000000.0
2009-08-05 16:23:00,2.1367,2.13694,2.13654,2.13694,48000000.0
2009-08-05 16:24:00,2.13686,2.13686,2.13645,2.13646,44000000.0
2009-08-05 16:25:00,2.13615,2.13628,2.13592,2.13592,28000000.0
2009-08-05 16:26:00,2.13524,2.13601,2.13476,2.13601,41000000.0
2009-08-05 16:27:00,2.13585,2.13676,2.13585,2.13676,46000000.0
2009-08-05 16:28:00,2.13724,2.13773,2.13724,2.13736,34000000.0
2009-08-05 16:29:00,2.13732,2.13754,2.13728,2.13728,24000000.0
2009-08-05 16:30:00,2.13729,2.13808,2.13729,2.13763,43000000.0
2009-08-05 16:31:00,2.13748,2.138,2.13746,2.138,36000000.0
2009-08-05 16:32:00,2.13817,2.13926,2.13796,2.13926,34000000.0
2009-08-05 16:33:00,2.13912,2.13912,2.13864,2.13895,41000000.0
2009-08-05 16:34:00,2.13901,2.13904,2.13875,2.13889,29000000.0
2009-08-05 16:35:00,2.13875,2.13875,2.13829,2.13851,53000000.0
2009-08-05 16:36:00,2.13869,2.13908,2.13863,2.13901,43000000.0
2009-08-05 16:37:00,2.13881,2.13927,2.13881,2.13903,56000000.0
2009-08-05 16:38:00,2.13924,2.13924,2.13876,2.13889,34000000.0
2009-08-05 16:39:00,2.13855,2.1392,2.13855,2.1392,43000000.0
2009-08-05 16:40:00,2.1397,2.14001,2.13961,2.13979,63000000.0
2009-08-05 16:41:00,2.13937,2.13955,2.13915,2.13955,44000000.0
2009-08-05 16:42:00,2.13988,2.14001,2.1398,2.14001,57000000.0
2009-08-05 16:43:00,2.14,2.14016,2.13967,2.13967,20000000.0
2009-08-05 16:44:00,2.13948,2.13984,2.13948,2.13984,34000000.0
2009-08-05 16:45:00,2.14016,2.14061,2.14016,2.1405,41000000.0
2009-08-05 16:46:00,2.14034,2.14034,2.13993,2.14002,59000000.0
2009-08-05 16:47:00,2.13998,2.14041,2.13996,2.1403,55000000.0
2009-08-05 16:48:00,2.1405,2.1405,2.13996,2.13998,46000000.0
2009-08-05 16:49:00,2.1399,2.1399,2.1395,2.13955,35000000.0
2009-08-05 16:50:00,2.13971,2.14002,2.13969,2.13999,45000000.0
2009-08-05 16:51:00,2.13996,2.14005,2.13984,2.13988,30000000.0
2009-08-05 16:52:00,2.13991,2.14003,2.13951,2.13951,30000000.0
2009-08-05 16:53:00,2.13935,2.1401,2.13935,2.1401,19000000.0
2009-08-05 16:54:00,2.13964,2.13964,2.13845,2.13845,18000000.0
2009-08-05 16:55:00,2.13843,2.1386,2.1384,2.1386,40000000.0
2009-08-05 16:56:00,2.13829,2.13834,2.13811,2.13812,37000000.0
2009-08-05 16:57:00,2.13805,2.13805,2.13777,2.13777,17000000.0
2009-08-05 16:58:00,2.13757,2.13784,2.13757,2.13773,45000000.0
2009-08-05 16:59:00,2.13721,2.13721,2.13669,2.13717,39000000.0
2009-08-05 17:00:00,2.13666,2.13771,2.13666,2.13769,47000000.0
2009-08-05 17:01:00,2.13777,2.13788,2.13742,2.13742,26000000.0
2009-08-05 17:02:00,2.13768,2.1382,2.13768,2.13816,33000000.0
2009-08-05 17:03:00,2.13782,2.13815,2.13763,2.13763,33000000.0
2009-08-05 17:04:00,2.13763,2.13788,2.13744,2.13744,37000000.0
2009-08-05 17:05:00,2.13718,2.13723,2.13698,2.13698,35000000.0
2009-08-05 17:06:00,2.13706,2.13747,2.13706,2.13734,46000000.0
2009-08-05 17:07:00,2.13683,2.13711,2.13671,2.13711,33000000.0
2009-08-05 17:08:00,2.13753,2.13854,2.13753,2.13854,45000000.0
2009-08-05 17:09:00,2.13803,2.13803,2.13716,2.13716,47000000.0
2009-08-05 17:10:00,2.137,2.137,2.13656,2.1367,36000000.0
2009-08-05 17:11:00,2.13642,2.13683,2.1359,2.1359,44000000.0
2009-08-05 17:12:00,2.13656,2.13676,2.13647,2.13672,23000000.0
2009-08-05 17:13:00,2.13662,2.13662,2.13632,2.13634,35000000.0
2009-08-05 17:14:00,2.13602,2.13617,2.13593,2.13617,27000000.0
2009-08-05 17:15:00,2.13595,2.13614,2.13592,2.13612,26000000.0
2009-08-05 17:16:00,2.13611,2.13649,2.13611,2.13627,27000000.0
2009-08-05 17:17:00,2.13595,2.13595,2.13558,2.13558,38000000.0
2009-08-05 17:18:00,2.13575,2.13575,2.13557,2.13575,29000000.0
2009-08-05 17:19:00,2.13551,2.13559,2.13537,2.13559,19000000.0
2009-08-05 17:20:00,2.13554,2.13596,2.13546,2.13596,29000000.0
2009-08-05 17:21:00,2.13603,2.13603,2.13539,2.13539,26000000.0
2009-08-05 17:22:00,2.13528,2.13548,2.13502,2.13502,30000000.0
2009-08-05 17:23:00,2.13539,2.13587,2.13539,2.13587,32000000.0
2009-08-05 17:24:00,2.13562,2.13602,2.13562,2.13586,23000000.0
2009-08-05 17:25:00,2.1359,2.13601,2.13566,2.13601,20000000.0
2009-08-05 17:26:00,2.13566,2.13573,2.13544,2.13544,18000000.0
2009-08-05 17:27:00,2.13522,2.13528,2.13462,2.13466,44000000.0
2009-08-05 17:28:00,2.13448,2.13448,2.13414,2.13422,39000000.0
2009-08-05 17:29:00,2.13413,2.13432,2.13405,2.13432,36000000.0
2009-08-05 17:30:00,2.13464,2.13512,2.1346,2.13512,61000000.0
2009-08-05 17:31:00,2.13472,2.13478,2.13449,2.13478,62000000.0
2009-08-05 17:32:00,2.13491,2.13526,2.13491,2.13526,54000000.0
2009-08-05 17:33:00,2.13521,2.13564,2.13521,2.13563,64000000.0
2009-08-05 17:34:00,2.13571,2.13611,2.13571,2.13596,60000000.0
2009-08-05 17:35:00,2.13619,2.13652,2.13545,2.13652,43000000.0
2009-08-05 17:36:00,2.13642,2.13676,2.13642,2.13655,58000000.0
2009-08-05 17:37:00,2.13663,2.1373,2.13663,2.1373,47000000.0
2009-08-05 17:38:00,2.13774,2.13804,2.13773,2.13781,44000000.0
2009-08-05 17:39:00,2.13797,2.13831,2.13782,2.13793,41000000.0
2009-08-05 17:40:00,2.13794,2.13823,2.13794,2.1381,59000000.0
2009-08-05 17:41:00,2.13813,2.13856,2.13813,2.13856,50000000.0
2009-08-05 17:42:00,2.13843,2.13862,2.13843,2.13862,37000000.0
2009-08-05 17:43:00,2.13866,2.1387,2.13853,2.13858,33000000.0
2009-08-05 17:44:00,2.13853,2.13872,2.13852,2.13869,46000000.0
2009-08-05 17:45:00,2.13851,2.13871,2.13834,2.1387,49000000.0
2009-08-05 17:46:00,2.13799,2.13802,2.13781,2.13794,56000000.0
2009-08-05 17:47:00,2.1381,2.13863,2.1381,2.13859,65000000.0
2009-08-05 17:48:00,2.13852,2.13856,2.1382,2.1383,61000000.0
2009-08-05 17:49:00,2.13847,2.13873,2.13846,2.13862,72000000.0
2009-08-05 17:50:00,2.13873,2.13873,2.13848,2.13856,53000000.0
2009-08-05 17:51:00,2.13829,2.13837,2.13807,2.13816,54000000.0
2009-08-05 17:52:00,2.13818,2.13837,2.13818,2.13836,51000000.0
2009-08-05 17:53:00,2.13816,2.13858,2.13807,2.13807,42000000.0
2009-08-05 17:54:00,2.13797,2.13835,2.13777,2.13835,32000000.0
2009-08-05 17:55:00,2.13844,2.13851,2.13812,2.13851,32000000.0
2009-08-05 17:56:00,2.13864,2.13896,2.13849,2.13896,47000000.0
2009-08-05 17:57:00,2.13983,2.14034,2.13973,2.13994,34000000.0
2009-08-05 17:58:00,2.14056,2.14072,2.14053,2.14056,44000000.0
2009-08-05 17:59:00,2.14057,2.14063,2.14031,2.14031,39000000.0
2009-08-05 18:00:00,2.14076,2.14087,2.14067,2.14074,32000000.0
2009-08-05 18:01:00,2.14061,2.14071,2.14043,2.14071,52000000.0
2009-08-05 18:02:00,2.14065,2.14085,2.14053,2.14053,30000000.0
2009-08-05 18:03:00,2.14003,2.14023,2.13951,2.1397,38000000.0
2009-08-05 18:04:00,2.1398,2.1398,2.13887,2.13887,38000000.0
2009-08-05 18:05:00,2.13912,2.13979,2.13901,2.13972,36000000.0
2009-08-05 18:06:00,2.1399,2.14049,2.13978,2.14049,32000000.0
2009-08-05 18:07:00,2.14022,2.14033,2.14021,2.14032,38000000.0
2009-08-05 18:08:00,2.13987,2.14036,2.13987,2.14005,56000000.0
2009-08-05 18:09:00,2.14019,2.14063,2.14019,2.14046,34000000.0
2009-08-05 18:10:00,2.14048,2.14068,2.14044,2.14068,26000000.0
2009-08-05 18:11:00,2.1407,2.14094,2.14051,2.14088,34000000.0
2009-08-05 18:12:00,2.1407,2.1407,2.14033,2.14033,24000000.0
2009-08-05 18:13:00,2.14,2.14,2.13899,2.13899,30000000.0
2009-08-05 18:14:00,2.13932,2.13933,2.13905,2.13905,22000000.0
2009-08-05 18:15:00,2.13898,2.13929,2.13898,2.13929,21000000.0
2009-08-05 18:16:00,2.13897,2.13911,2.13876,2.13888,66000000.0
2009-08-05 18:17:00,2.13892,2.13892,2.13829,2.13864,60000000.0
2009-08-05 18:18:00,2.13835,2.13835,2.13784,2.13784,33000000.0
2009-08-05 18:19:00,2.13769,2.13806,2.13767,2.13806,46000000.0
2009-08-05 18:20:00,2.13894,2.1392,2.13869,2.1391,61000000.0
2009-08-05 18:21:00,2.13873,2.13883,2.13802,2.13802,37000000.0
2009-08-05 18:22:00,2.13833,2.13847,2.13783,2.13783,49000000.0
2009-08-05 18:23:00,2.13782,2.13837,2.13782,2.13814,34000000.0
2009-08-05 18:24:00,2.13842,2.13853,2.13811,2.13834,47000000.0
2009-08-05 18:25:00,2.13887,2.14008,2.13887,2.14008,31000000.0
2009-08-05 18:26:00,2.13945,2.13951,2.13944,2.13946,43000000.0
2009-08-05 18:27:00,2.13946,2.13964,2.13939,2.1395,35000000.0
2009-08-05 18:28:00,2.13954,2.13954,2.13942,2.13947,18000000.0
2009-08-05 18:29:00,2.13971,2.13971,2.13959,2.13966,24000000.0
2009-08-05 18:30:00,2.13981,2.13981,2.13946,2.13957,32000000.0
2009-08-05 18:31:00,2.13954,2.13984,2.13954,2.13956,46000000.0
2009-08-05 18:32:00,2.13957,2.13982,2.13953,2.1396,55000000.0
2009-08-05 18:33:00,2.13978,2.14022,2.13973,2.13973,29000000.0
2009-08-05 18:34:00,2.13947,2.1396,2.13915,2.13915,32000000.0
2009-08-05 18:35:00,2.13923,2.13937,2.13909,2.13916,47000000.0
2009-08-05 18:36:00,2.13973,2.14029,2.13973,2.14015,65000000.0
2009-08-05 18:37:00,2.14009,2.14019,2.13991,2.1401,63000000.0
2009-08-05 18:38:00,2.1399,2.13999,2.1399,2.1399,61000000.0
2009-08-05 18:39:00,2.13982,2.13982,2.13948,2.13948,37000000.0
2009-08-05 18:40:00,2.13983,2.14011,2.13947,2.13947,52000000.0
2009-08-05 18:41:00,2.1397,2.13974,2.13943,2.13946,68000000.0
2009-08-05 18:42:00,2.13941,2.14013,2.13896,2.14013,40000000.0
2009-08-05 18:43:00,2.14004,2.14004,2.13949,2.13963,39000000.0
2009-08-05 18:44:00,2.13955,2.13979,2.13955,2.13979,33000000.0
2009-08-05 18:45:00,2.14019,2.14075,2.14006,2.14075,57000000.0
2009-08-05 18:46:00,2.14108,2.14108,2.13959,2.13959,61000000.0
2009-08-05 18:47:00,2.14018,2.14093,2.14018,2.14057,41000000.0
2009-08-05 18:48:00,2.14087,2.14119,2.14069,2.14076,26000000.0
2009-08-05 18:49:00,2.14084,2.14084,2.14046,2.1406,31000000.0
2009-08-05 18:50:00,2.14062,2.14091,2.14062,2.1409,37000000.0
2009-08-05 18:51:00,2.14067,2.14071,2.14065,2.14067,17000000.0
2009-08-05 18:52:00,2.14071,2.14099,2.14071,2.14094,33000000.0
2009-08-05 18:53:00,2.14089,2.14111,2.14077,2.14094,31000000.0
2009-08-05 18:54:00,2.14111,2.14121,2.14105,2.14109,11000000.0
2009-08-05 18:55:00,2.14131,2.14131,2.14094,2.1412,22000000.0
2009-08-05 18:56:00,2.14112,2.14149,2.14112,2.14117,16000000.0
2009-08-05 18:57:00,2.14119,2.14127,2.14102,2.14102,15000000.0
2009-08-05 18:58:00,2.14095,2.14113,2.14091,2.14113,19000000.0
2009-08-05 18:59:00,2.14093,2.14219,2.14093,2.1421,26000000.0
2009-08-05 19:00:00,2.14226,2.14226,2.14216,2.14217,12000000.0
2009-08-05 19:01:00,2.14211,2.14237,2.14207,2.14207,18000000.0
2009-08-05 19:02:00,2.1422,2.14231,2.14176,2.14176,23000000.0
2009-08-05 19:03:00,2.14162,2.14162,2.1411,2.14112,21000000.0
2009-08-05 19:04:00,2.14108,2.14136,2.14097,2.14136,55000000.0
2009-08-05 19:05:00,2.14138,2.14145,2.14119,2.14135,42000000.0
2009-08-05 19:06:00,2.14111,2.14153,2.14099,2.14145,63000000.0
2009-08-05 19:07:00,2.1416,2.1416,2.14109,2.14139,39000000.0
2009-08-05 19:08:00,2.14153,2.14207,2.14153,2.14193,32000000.0
2009-08-05 19:09:00,2.14195,2.14223,2.14186,2.14202,56000000.0
2009-08-05 19:10:00,2.1421,2.14215,2.14193,2.14215,27000000.0
2009-08-05 19:11:00,2.14193,2.14216,2.14187,2.14197,36000000.0
2009-08-05 19:12:00,2.14179,2.14179,2.14047,2.14047,25000000.0
2009-08-05 19:13:00,2.13975,2.14016,2.13975,2.14007,23000000.0
2009-08-05 19:14:00,2.14024,2.14037,2.14014,2.14037,37000000.0
2009-08-05 19:15:00,2.14049,2.14064,2.14041,2.14041,17000000.0
2009-08-05 19:16:00,2.14049,2.1406,2.14046,2.14047,23000000.0
2009-08-05 19:17:00,2.14015,2.14021,2.13997,2.14021,17000000.0
2009-08-05 19:18:00,2.13981,2.13981,2.13942,2.13943,30000000.0
2009-08-05 19:19:00,2.13894,2.13907,2.13891,2.13891,36000000.0
2009-08-05 19:20:00,2.13912,2.13989,2.13912,2.13989,23000000.0
2009-08-05 19:21:00,2.14008,2.1402,2.14008,2.14019,21000000.0
2009-08-05 19:22:00,2.14016,2.14032,2.13997,2.14005,25000000.0
2009-08-05 19:23:00,2.1394,2.13962,2.13919,2.13962,12000000.0
2009-08-05 19:24:00,2.1394,2.13958,2.13929,2.13947,39000000.0
2009-08-05 19:25:00,2.13914,2.13914,2.1389,2.13899,49000000.0
2009-08-05 19:26:00,2.13887,2.13918,2.13852,2.13852,48000000.0
2009-08-05 19:27:00,2.1387,2.13883,2.13864,2.13877,51000000.0
2009-08-05 19:28:00,2.13872,2.13883,2.1386,2.13883,40000000.0
2009-08-05 19:29:00,2.13895,2.13895,2.13857,2.13867,28000000.0
2009-08-05 19:30:00,2.13901,2.13901,2.13804,2.13804,32000000.0
2009-08-05 19:31:00,2.13793,2.13863,2.13793,2.13863,28000000.0
2009-08-05 19:32:00,2.13914,2.13948,2.13914,2.13937,31000000.0
2009-08-05 19:33:00,2.13934,2.13934,2.13904,2.13904,14000000.0
2009-08-05 19:34:00,2.13909,2.13954,2.13906,2.13906,49000000.0
2009-08-05 19:35:00,2.13867,2.13867,2.13845,2.13848,28000000.0
2009-08-05 19:36:00,2.13835,2.13835,2.13825,2.13826,16000000.0
2009-08-05 19:37:00,2.13815,2.1383,2.13809,2.13826,26000000.0
2009-08-05 19:38:00,2.13878,2.13919,2.13861,2.13861,18000000.0
2009-08-05 19:39:00,2.13829,2.13829,2.1379,2.1379,13000000.0
2009-08-05 19:40:00,2.13782,2.1384,2.13782,2.1384,16000000.0
2009-08-05 19:41:00,2.1387,2.14005,2.13861,2.13947,17000000.0
2009-08-05 19:42:00,2.1395,2.13971,2.13931,2.13931,19000000.0
2009-08-05 19:43:00,2.13934,2.13981,2.13934,2.13981,21000000.0
2009-08-05 19:44:00,2.13994,2.14012,2.13988,2.14012,21000000.0
2009-08-05 19:45:00,2.14005,2.14011,2.1398,2.13996,33000000.0
2009-08-05 19:46:00,2.14014,2.14137,2.14014,2.14062,18000000.0
2009-08-05 19:47:00,2.14036,2.14036,2.13998,2.13998,22000000.0
2009-08-05 19:48:00,2.1407,2.14118,2.14029,2.14029,18000000.0
2009-08-05 19:49:00,2.14012,2.14025,2.14012,2.1402,27000000.0
2009-08-05 19:50:00,2.14019,2.14048,2.14018,2.14048,23000000.0
2009-08-05 19:51:00,2.14039,2.14056,2.14038,2.14047,25000000.0
2009-08-05 19:52:00,2.14038,2.14053,2.14038,2.1405,15000000.0
2009-08-05 19:53:00,2.14082,2.14082,2.14053,2.14053,21000000.0
2009-08-05 19:54:00,2.14087,2.14098,2.14084,2.14084,9000000.0
2009-08-05 19:55:00,2.14071,2.14077,2.14034,2.14034,30000000.0
2009-08-05 19:56:00,2.1399,2.13996,2.13972,2.13983,20000000.0
2009-08-05 19:57:00,2.13974,2.1398,2.13967,2.13967,12000000.0
2009-08-05 19:58:00,2.13961,2.13961,2.13946,2.13947,13000000.0
2009-08-05 19:59:00,2.14002,2.1406,2.14002,2.14039,31000000.0
2009-08-05 20:00:00,2.14001,2.14023,2.14001,2.14017,23000000.0
2009-08-05 20:01:00,2.14021,2.14021,2.14004,2.14004,13000000.0
2009-08-05 20:02:00,2.13989,2.13989,2.13927,2.1394,20000000.0
2009-08-05 20:03:00,2.13924,2.13926,2.13902,2.13924,18000000.0
2009-08-05 20:04:00,2.13907,2.13916,2.13863,2.13889,27000000.0
2009-08-05 20:05:00,2.13857,2.13875,2.13851,2.13871,23000000.0
2009-08-05 20:06:00,2.13902,2.1392,2.13902,2.13914,13000000.0
2009-08-05 20:07:00,2.13917,2.13934,2.13905,2.13905,29000000.0
2009-08-05 20:08:00,2.13896,2.13918,2.13892,2.13911,15000000.0
2009-08-05 20:09:00,2.13916,2.13971,2.13912,2.13971,17000000.0
2009-08-05 20:10:00,2.13974,2.14024,2.13968,2.13968,20000000.0
2009-08-05 20:11:00,2.13964,2.13988,2.1396,2.13966,10000000.0
2009-08-05 20:12:00,2.13989,2.13989,2.13963,2.13963,15000000.0
2009-08-05 20:13:00,2.13933,2.13965,2.13933,2.13953,17000000.0
2009-08-05 20:14:00,2.13927,2.13958,2.13927,2.1395,15000000.0
2009-08-05 20:15:00,2.13973,2.13973,2.13944,2.13946,10000000.0
2009-08-05 20:16:00,2.13924,2.13964,2.13924,2.1395,22000000.0
2009-08-05 20:17:00,2.13925,2.13949,2.13907,2.13907,17000000.0
2009-08-05 20:18:00,2.13923,2.13976,2.13913,2.13976,24000000.0
2009-08-05 20:19:00,2.13965,2.13977,2.13916,2.13916,9000000.0
2009-08-05 20:20:00,2.13915,2.13923,2.139,2.13913,14000000.0
2009-08-05 20:21:00,2.13944,2.13952,2.13942,2.13948,7000000.0
2009-08-05 20:22:00,2.13946,2.13946,2.13918,2.13919,12000000.0
2009-08-05 20:23:00,2.13936,2.13936,2.13919,2.13922,7000000.0
2009-08-05 20:24:00,2.1391,2.13925,2.13901,2.13902,15000000.0
2009-08-05 20:25:00,2.13905,2.13905,2.13869,2.13891,16000000.0
2009-08-05 20:26:00,2.1392,2.13939,2.13919,2.13926,22000000.0
2009-08-05 20:27:00,2.13936,2.13992,2.13936,2.13992,11000000.0
2009-08-05 20:28:00,2.13998,2.14016,2.13998,2.14009,7000000.0
2009-08-05 20:29:00,2.13984,2.13989,2.13964,2.13964,20000000.0
2009-08-05 20:30:00,2.13974,2.13986,2.13932,2.13932,27000000.0
2009-08-05 20:31:00,2.13949,2.13949,2.1391,2.1391,17000000.0
2009-08-05 20:32:00,2.13909,2.13936,2.13909,2.13929,20000000.0
2009-08-05 20:33:00,2.13913,2.13925,2.13901,2.13918,14000000.0
2009-08-05 20:34:00,2.13915,2.13928,2.13911,2.1392,28000000.0
2009-08-05 20:35:00,2.1392,2.1392,2.139,2.13904,23000000.0
2009-08-05 20:36:00,2.13894,2.13894,2.1386,2.13863,11000000.0
2009-08-05 20:37:00,2.13893,2.13893,2.13877,2.13893,7000000.0
2009-08-05 20:38:00,2.13901,2.13933,2.13901,2.13926,10000000.0
2009-08-05 20:39:00,2.13941,2.13941,2.13912,2.13912,9000000.0
2009-08-05 20:40:00,2.13912,2.13962,2.13908,2.13945,7000000.0
2009-08-05 20:41:00,2.13932,2.13956,2.13924,2.13956,8000000.0
2009-08-05 20:42:00,2.14009,2.14063,2.13951,2.13951,15000000.0
2009-08-05 20:43:00,2.13939,2.13939,2.13916,2.13923,12000000.0
2009-08-05 20:44:00,2.13932,2.13964,2.13932,2.13964,7000000.0
2009-08-05 20:45:00,2.13971,2.13971,2.13905,2.13905,12000000.0
2009-08-05 20:46:00,2.139,2.13925,2.13893,2.13925,9000000.0
2009-08-05 20:47:00,2.13927,2.13939,2.13909,2.13909,11000000.0
2009-08-05 20:48:00,2.13911,2.13911,2.13906,2.1391,11000000.0
2009-08-05 20:49:00,2.13901,2.13913,2.13882,2.13882,18000000.0
2009-08-05 20:50:00,2.13931,2.13954,2.13924,2.13954,8000000.0
2009-08-05 20:51:00,2.13966,2.13966,2.13948,2.1395,18000000.0
2009-08-05 20:52:00,2.13916,2.13916,2.13878,2.13878,15000000.0
2009-08-05 20:53:00,2.13864,2.13878,2.13864,2.13877,8000000.0
2009-08-05 20:54:00,2.13849,2.13869,2.13847,2.13869,10000000.0
2009-08-05 20:55:00,2.13854,2.13857,2.13848,2.13856,8000000.0
2009-08-05 20:56:00,2.13836,2.13868,2.13836,2.13868,8000000.0
2009-08-05 20:57:00,2.13833,2.13833,2.13821,2.13823,18000000.0
2009-08-05 20:58:00,2.13822,2.13833,2.13822,2.13833,14000000.0
2009-08-05 20:59:00,2.1389,2.13961,2.13889,2.13906,8000000.0
2009-08-05 21:00:00,2.13932,2.13963,2.13931,2.13963,11000000.0
2009-08-05 21:01:00,2.13953,2.13955,2.13902,2.13916,16000000.0
2009-08-05 21:02:00,2.13842,2.13842,2.1378,2.1378,18000000.0
2009-08-05 21:03:00,2.13775,2.13815,2.13775,2.13815,13000000.0
2009-08-05 21:04:00,2.13825,2.13826,2.13804,2.13804,8000000.0
2009-08-05 21:05:00,2.13798,2.13798,2.13774,2.13774,11000000.0
2009-08-05 21:06:00,2.13759,2.13786,2.13756,2.13786,8000000.0
2009-08-05 21:07:00,2.13804,2.13826,2.13804,2.13815,7000000.0
2009-08-05 21:08:00,2.13864,2.13873,2.13833,2.13873,11000000.0
2009-08-05 21:09:00,2.13845,2.13854,2.13842,2.13854,9000000.0
2009-08-05 21:10:00,2.13859,2.13867,2.13849,2.13856,9000000.0
2009-08-05 21:11:00,2.13875,2.13878,2.13869,2.13871,8000000.0
2009-08-05 21:12:00,2.13871,2.1388,2.13681,2.13854,8000000.0
2009-08-05 21:13:00,2.13804,2.13816,2.13804,2.13813,8000000.0
2009-08-05 21:14:00,2.138,2.13822,2.138,2.13816,8000000.0
2009-08-05 21:15:00,2.1385,2.13862,2.1385,2.13862,11000000.0
2009-08-05 21:16:00,2.13866,2.13877,2.13866,2.13867,9000000.0
2009-08-05 21:17:00,2.13864,2.13864,2.13849,2.13858,7000000.0
2009-08-05 21:18:00,2.13816,2.13816,2.1378,2.13812,7000000.0
2009-08-05 21:19:00,2.13794,2.13815,2.13792,2.13809,7000000.0
2009-08-05 21:20:00,2.13858,2.13871,2.13856,2.13871,12000000.0
2009-08-05 21:21:00,2.13879,2.13891,2.13869,2.13883,8000000.0
2009-08-05 21:22:00,2.13892,2.13896,2.13886,2.13886,7000000.0
2009-08-05 21:23:00,2.13877,2.13897,2.13877,2.13891,10000000.0
2009-08-05 21:24:00,2.13899,2.13899,2.13892,2.13892,8000000.0
2009-08-05 21:25:00,2.13907,2.1394,2.13907,2.1394,9000000.0
2009-08-05 21:26:00,2.13938,2.1397,2.13938,2.1397,17000000.0
2009-08-05 21:27:00,2.13982,2.13982,2.13936,2.13958,31000000.0
2009-08-05 21:28:00,2.13925,2.1396,2.13916,2.1396,20000000.0
2009-08-05 21:29:00,2.13968,2.13968,2.13919,2.13919,11000000.0
2009-08-05 21:30:00,2.13913,2.13913,2.13893,2.13898,9000000.0
2009-08-05 21:31:00,2.13864,2.13864,2.13832,2.13832,7000000.0
2009-08-05 21:32:00,2.13837,2.13888,2.13837,2.13888,8000000.0
2009-08-05 21:33:00,2.1392,2.13929,2.13895,2.13929,7000000.0
2009-08-05 21:34:00,2.13938,2.13946,2.13931,2.13939,10000000.0
2009-08-05 21:35:00,2.13945,2.1396,2.13941,2.1396,11000000.0
2009-08-05 21:36:00,2.13917,2.13917,2.13886,2.13886,11000000.0
2009-08-05 21:37:00,2.13907,2.13944,2.13907,2.13935,10000000.0
2009-08-05 21:38:00,2.13962,2.14003,2.1393,2.13998,26000000.0
2009-08-05 21:39:00,2.14011,2.14011,2.13963,2.13963,18000000.0
2009-08-05 21:40:00,2.13956,2.13956,2.13918,2.13918,12000000.0
2009-08-05 21:41:00,2.13937,2.13984,2.13937,2.1397,13000000.0
2009-08-05 21:42:00,2.13958,2.14055,2.13958,2.14055,7000000.0
2009-08-05 21:43:00,2.14097,2.14097,2.14049,2.14072,11000000.0
2009-08-05 21:44:00,2.1408,2.14092,2.14073,2.14092,18000000.0
2009-08-05 21:45:00,2.14079,2.14087,2.14058,2.14058,10000000.0
2009-08-05 21:46:00,2.14049,2.14049,2.14014,2.14014,15000000.0
2009-08-05 21:47:00,2.13992,2.13992,2.13949,2.13949,10000000.0
2009-08-05 21:48:00,2.13951,2.13964,2.13951,2.13962,7000000.0
2009-08-05 21:49:00,2.13976,2.1404,2.13974,2.1404,8000000.0
2009-08-05 21:50:00,2.14089,2.14096,2.1408,2.14095,10000000.0
2009-08-05 21:51:00,2.14104,2.14104,2.14072,2.14084,8000000.0
2009-08-05 21:52:00,2.14042,2.14044,2.14026,2.14042,10000000.0
2009-08-05 21:53:00,2.14041,2.14047,2.14026,2.14026,8000000.0
2009-08-05 21:54:00,2.14054,2.14095,2.14054,2.14095,9000000.0
2009-08-05 21:55:00,2.14097,2.14097,2.14052,2.14052,11000000.0
2009-08-05 21:56:00,2.14042,2.14092,2.14042,2.14088,22000000.0
2009-08-05 21:57:00,2.14099,2.14109,2.14088,2.1409,13000000.0
2009-08-05 21:58:00,2.1407,2.1407,2.13954,2.13956,16000000.0
2009-08-05 21:59:00,2.13881,2.13881,2.13795,2.13815,25000000.0
2009-08-05 22:00:00,2.13769,2.1378,2.13751,2.13751,12000000.0
2009-08-05 22:01:00,2.13749,2.13749,2.13738,2.13738,19000000.0
2009-08-05 22:02:00,2.13742,2.13742,2.13735,2.1374,11000000.0
2009-08-05 22:03:00,2.13746,2.13751,2.13744,2.13751,33000000.0
2009-08-05 22:04:00,2.13756,2.13758,2.13736,2.13736,11000000.0
2009-08-05 22:05:00,2.13776,2.13789,2.1374,2.13789,16000000.0
2009-08-05 22:06:00,2.13804,2.13807,2.13789,2.13789,8000000.0
2009-08-05 22:07:00,2.13779,2.13822,2.1376,2.13822,15000000.0
2009-08-05 22:08:00,2.13851,2.13851,2.13773,2.13773,30000000.0
2009-08-05 22:09:00,2.1378,2.13828,2.1378,2.13828,13000000.0
2009-08-05 22:10:00,2.1381,2.1381,2.13787,2.13787,8000000.0
2009-08-05 22:11:00,2.13776,2.13787,2.13776,2.13779,11000000.0
2009-08-05 22:12:00,2.13771,2.1378,2.1377,2.1378,15000000.0
2009-08-05 22:13:00,2.13788,2.13789,2.13777,2.13789,10000000.0
2009-08-05 22:14:00,2.13831,2.13851,2.13785,2.13785,13000000.0
2009-08-05 22:15:00,2.13749,2.13749,2.13736,2.1374,9000000.0
2009-08-05 22:16:00,2.13749,2.13788,2.13744,2.13788,8000000.0
2009-08-05 22:17:00,2.13874,2.13902,2.13874,2.13902,16000000.0
2009-08-05 22:18:00,2.13918,2.13919,2.13906,2.13911,9000000.0
2009-08-05 22:19:00,2.13907,2.13907,2.13849,2.13849,5000000.0
2009-08-05 22:20:00,2.13828,2.13857,2.13794,2.13857,7000000.0
2009-08-05 22:21:00,2.13891,2.13936,2.13891,2.13909,11000000.0
2009-08-05 22:22:00,2.13865,2.13865,2.13838,2.13838,11000000.0
2009-08-05 22:23:00,2.13842,2.13874,2.13842,2.13852,15000000.0
2009-08-05 22:24:00,2.13853,2.13864,2.13843,2.13843,10000000.0
2009-08-05 22:25:00,2.13856,2.13856,2.13848,2.13848,8000000.0
2009-08-05 22:26:00,2.13877,2.13877,2.13844,2.13844,8000000.0
2009-08-05 22:27:00,2.13853,2.13854,2.13848,2.13851,10000000.0
2009-08-05 22:28:00,2.13852,2.13862,2.13843,2.13843,10000000.0
2009-08-05 22:29:00,2.13834,2.1384,2.13789,2.13796,7000000.0
2009-08-05 22:30:00,2.13833,2.13833,2.13815,2.13815,11000000.0
2009-08-05 22:31:00,2.13807,2.13811,2.13803,2.13805,22000000.0
2009-08-05 22:32:00,2.13802,2.13818,2.13798,2.13818,7000000.0
2009-08-05 22:33:00,2.13751,2.13794,2.13748,2.13785,38000000.0
2009-08-05 22:34:00,2.13812,2.13829,2.13757,2.13808,47000000.0
2009-08-05 22:35:00,2.13803,2.13803,2.1378,2.13801,27000000.0
2009-08-05 22:36:00,2.13831,2.13831,2.13745,2.13771,26000000.0
2009-08-05 22:37:00,2.13811,2.13811,2.13749,2.13749,28000000.0
2009-08-05 22:38:00,2.1372,2.13726,2.13696,2.13699,15000000.0
2009-08-05 22:39:00,2.13698,2.13706,2.13688,2.13701,11000000.0
2009-08-05 22:40:00,2.13704,2.13704,2.13632,2.13681,9000000.0
2009-08-05 22:41:00,2.13702,2.13735,2.13702,2.13723,16000000.0
2009-08-05 22:42:00,2.13712,2.13726,2.13712,2.13715,9000000.0
2009-08-05 22:43:00,2.13712,2.13735,2.13712,2.13735,11000000.0
2009-08-05 22:44:00,2.1373,2.1373,2.13707,2.13709,8000000.0
2009-08-05 22:45:00,2.13701,2.13755,2.13681,2.13755,12000000.0
2009-08-05 22:46:00,2.13764,2.13778,2.13753,2.1376,9000000.0
2009-08-05 22:47:00,2.13746,2.13753,2.13728,2.1374,16000000.0
2009-08-05 22:48:00,2.13733,2.13747,2.13733,2.13738,11000000.0
2009-08-05 22:49:00,2.13713,2.13758,2.13713,2.13758,12000000.0
2009-08-05 22:50:00,2.13765,2.13787,2.13753,2.13757,16000000.0
2009-08-05 22:51:00,2.13729,2.13729,2.13711,2.13727,6000000.0
2009-08-05 22:52:00,2.13744,2.13762,2.13744,2.13758,10000000.0
2009-08-05 22:53:00,2.13732,2.13732,2.13706,2.13709,8000000.0
2009-08-05 22:54:00,2.13765,2.13821,2.13765,2.13789,13000000.0
2009-08-05 22:55:00,2.13793,2.13835,2.13793,2.13835,9000000.0
2009-08-05 22:56:00,2.13838,2.13858,2.13825,2.13858,8000000.0
2009-08-05 22:57:00,2.1383,2.1385,2.13827,2.13827,7000000.0
2009-08-05 22:58:00,2.13833,2.13881,2.13833,2.13873,7000000.0
2009-08-05 22:59:00,2.13915,2.13919,2.13913,2.13917,9000000.0
2009-08-05 23:00:00,2.1396,2.13973,2.13787,2.13787,12000000.0
2009-08-05 23:01:00,2.13768,2.13832,2.13766,2.13832,9000000.0
2009-08-05 23:02:00,2.13847,2.13909,2.13847,2.13903,8000000.0
2009-08-05 23:03:00,2.13942,2.13971,2.13901,2.13952,12000000.0
2009-08-05 23:04:00,2.1389,2.13932,2.13882,2.13932,11000000.0
2009-08-05 23:05:00,2.13988,2.14033,2.13988,2.13996,11000000.0
2009-08-05 23:06:00,2.13991,2.13991,2.13906,2.13906,8000000.0
2009-08-05 23:07:00,2.13918,2.13961,2.13918,2.13961,9000000.0
2009-08-05 23:08:00,2.13971,2.13977,2.1397,2.13977,15000000.0
2009-08-05 23:09:00,2.13892,2.14034,2.13881,2.14034,7000000.0
2009-08-05 23:10:00,2.1406,2.1407,2.1406,2.1407,6000000.0
2009-08-05 23:11:00,2.14071,2.14071,2.14058,2.14058,7000000.0
2009-08-05 23:12:00,2.14064,2.14064,2.14026,2.14026,8000000.0
2009-08-05 23:13:00,2.1399,2.14012,2.1399,2.14012,7000000.0
2009-08-05 23:14:00,2.14032,2.14032,2.13996,2.13998,9000000.0
2009-08-05 23:15:00,2.14008,2.14009,2.14002,2.14007,8000000.0
2009-08-05 23:16:00,2.14009,2.14009,2.13992,2.13992,9000000.0
2009-08-05 23:17:00,2.13981,2.13981,2.13967,2.13975,11000000.0
2009-08-05 23:18:00,2.13968,2.1399,2.13968,2.13983,9000000.0
2009-08-05 23:19:00,2.13952,2.13981,2.1392,2.13981,11000000.0
2009-08-05 23:20:00,2.13983,2.13987,2.13983,2.13987,5000000.0
2009-08-05 23:21:00,2.14017,2.14037,2.14013,2.14018,10000000.0
2009-08-05 23:22:00,2.14044,2.1421,2.14044,2.1421,7000000.0
2009-08-05 23:23:00,2.14242,2.14242,2.1419,2.1419,7000000.0
2009-08-05 23:24:00,2.14166,2.14183,2.14166,2.14174,9000000.0
2009-08-05 23:25:00,2.14169,2.14169,2.14041,2.14041,15000000.0
2009-08-05 23:26:00,2.14096,2.14139,2.14096,2.14102,10000000.0
2009-08-05 23:27:00,2.14084,2.14084,2.14065,2.14065,12000000.0
2009-08-05 23:28:00,2.1406,2.1406,2.14032,2.14032,5000000.0
2009-08-05 23:29:00,2.14027,2.14027,2.14002,2.14002,25000000.0
2009-08-05 23:30:00,2.13981,2.13981,2.13958,2.13958,16000000.0
2009-08-05 23:31:00,2.13939,2.13939,2.13873,2.13873,14000000.0
2009-08-05 23:32:00,2.13806,2.1393,2.13806,2.13838,9000000.0
2009-08-05 23:33:00,2.13729,2.13794,2.13729,2.13794,8000000.0
2009-08-05 23:34:00,2.13843,2.13862,2.13832,2.13832,9000000.0
2009-08-05 23:35:00,2.13828,2.13828,2.13758,2.13758,12000000.0
2009-08-05 23:36:00,2.13748,2.1378,2.13742,2.1378,9000000.0
2009-08-05 23:37:00,2.13807,2.13832,2.13777,2.13832,8000000.0
2009-08-05 23:38:00,2.13821,2.13837,2.13821,2.13837,7000000.0
2009-08-05 23:39:00,2.13838,2.13859,2.13829,2.13859,11000000.0
2009-08-05 23:40:00,2.1387,2.13887,2.13847,2.13865,21000000.0
2009-08-05 23:41:00,2.13884,2.13888,2.13881,2.13882,8000000.0
2009-08-05 23:42:00,2.13853,2.13853,2.13794,2.13809,19000000.0
2009-08-05 23:43:00,2.13866,2.13866,2.13818,2.13818,8000000.0
2009-08-05 23:44:00,2.13849,2.13878,2.13849,2.13878,8000000.0
2009-08-05 23:45:00,2.13872,2.13893,2.13872,2.13892,7000000.0
2009-08-05 23:46:00,2.13862,2.13862,2.13837,2.13837,8000000.0
2009-08-05 23:47:00,2.13837,2.13874,2.13837,2.13874,6000000.0
2009-08-05 23:48:00,2.13868,2.13899,2.13868,2.13899,7000000.0
2009-08-05 23:49:00,2.13902,2.13913,2.13888,2.13888,9000000.0
2009-08-05 23:50:00,2.13907,2.13929,2.13901,2.13901,5000000.0
2009-08-05 23:51:00,2.13895,2.13932,2.13893,2.13932,10000000.0
2009-08-05 23:52:00,2.139,2.139,2.13876,2.13876,7000000.0
2009-08-05 23:53:00,2.13861,2.13861,2.13797,2.13798,11000000.0
2009-08-05 23:54:00,2.13802,2.1384,2.13794,2.13799,7000000.0
2009-08-05 23:55:00,2.13793,2.13794,2.13781,2.13794,9000000.0
2009-08-05 23:56:00,2.13734,2.13761,2.13707,2.13737,12000000.0
2009-08-05 23:57:00,2.13807,2.13823,2.13795,2.13813,25000000.0
2009-08-05 23:58:00,2.1381,2.13814,2.13783,2.13783,8000000.0
2009-08-05 23:59:00,2.13805,2.13809,2.1378,2.13803,18000000.0
2009-08-06 00:00:00,2.138,2.138,2.13766,2.13766,7000000.0
2009-08-06 00:01:00,2.13777,2.13817,2.13777,2.13813,8000000.0
2009-08-06 00:02:00,2.13759,2.13759,2.13706,2.13753,9000000.0
2009-08-06 00:03:00,2.13877,2.13886,2.13877,2.13886,12000000.0
2009-08-06 00:04:00,2.13851,2.13851,2.13745,2.13745,10000000.0
2009-08-06 00:05:00,2.13785,2.1389,2.13785,2.13855,9000000.0
2009-08-06 00:06:00,2.13831,2.13831,2.13819,2.13824,8000000.0
2009-08-06 00:07:00,2.13833,2.13833,2.13771,2.13803,9000000.0
2009-08-06 00:08:00,2.1382,2.1382,2.1379,2.13801,8000000.0
2009-08-06 00:09:00,2.13869,2.13869,2.13818,2.13835,7000000.0
2009-08-06 00:10:00,2.13812,2.13861,2.13812,2.13861,23000000.0
2009-08-06 00:11:00,2.13844,2.13866,2.1384,2.1384,10000000.0
2009-08-06 00:12:00,2.13864,2.13998,2.13864,2.13998,9000000.0
2009-08-06 00:13:00,2.14007,2.14007,2.1394,2.13977,8000000.0
2009-08-06 00:14:00,2.14011,2.14083,2.14011,2.14083,7000000.0
2009-08-06 00:15:00,2.1394,2.13981,2.13921,2.13962,9000000.0
2009-08-06 00:16:00,2.14003,2.14007,2.14001,2.14001,9000000.0
2009-08-06 00:17:00,2.14012,2.14012,2.13986,2.13993,7000000.0
2009-08-06 00:18:00,2.14005,2.14087,2.14005,2.14087,8000000.0
2009-08-06 00:19:00,2.14084,2.14106,2.14012,2.14043,8000000.0
2009-08-06 00:20:00,2.14068,2.14078,2.14034,2.14046,10000000.0
2009-08-06 00:21:00,2.14015,2.14042,2.13948,2.14042,8000000.0
2009-08-06 00:22:00,2.13935,2.14008,2.13935,2.14008,8000000.0
2009-08-06 00:23:00,2.14029,2.14043,2.14,2.14004,8000000.0
2009-08-06 00:24:00,2.13957,2.13971,2.13954,2.13967,8000000.0
2009-08-06 00:25:00,2.13939,2.13945,2.13937,2.13945,11000000.0
2009-08-06 00:26:00,2.13937,2.13939,2.13917,2.13939,7000000.0
2009-08-06 00:27:00,2.13921,2.13921,2.13912,2.13912,10000000.0
2009-08-06 00:28:00,2.13915,2.13919,2.13915,2.13919,5000000.0
2009-08-06 00:29:00,2.13961,2.13992,2.1394,2.13969,10000000.0
2009-08-06 00:30:00,2.13977,2.13991,2.13977,2.13991,6000000.0
2009-08-06 00:31:00,2.14004,2.1403,2.14004,2.1403,7000000.0
2009-08-06 00:32:00,2.14037,2.14044,2.1402,2.14043,7000000.0
2009-08-06 00:33:00,2.14049,2.14049,2.14026,2.14033,9000000.0
2009-08-06 00:34:00,2.1405,2.14055,2.14036,2.14042,23000000.0
2009-08-06 00:35:00,2.14044,2.14068,2.14044,2.14066,7000000.0
2009-08-06 00:36:00,2.14067,2.14076,2.14064,2.14075,9000000.0
2009-08-06 00:37:00,2.14069,2.14082,2.13884,2.14082,8000000.0
2009-08-06 00:38:00,2.14061,2.14061,2.14035,2.14054,7000000.0
2009-08-06 00:39:00,2.14067,2.14067,2.14058,2.14058,7000000.0
2009-08-06 00:40:00,2.14007,2.14029,2.14007,2.14023,7000000.0
2009-08-06 00:41:00,2.14065,2.14091,2.1406,2.14087,6000000.0
2009-08-06 00:42:00,2.14082,2.14082,2.14059,2.14059,8000000.0
2009-08-06 00:43:00,2.14063,2.14102,2.14063,2.14102,5000000.0
2009-08-06 00:44:00,2.14064,2.14064,2.13997,2.14035,11000000.0
2009-08-06 00:45:00,2.14071,2.14479,2.14071,2.14385,16000000.0
2009-08-06 00:46:00,2.14466,2.14497,2.14466,2.14493,10000000.0
2009-08-06 00:47:00,2.1441,2.1441,2.14176,2.14176,7000000.0
2009-08-06 00:48:00,2.14205,2.14437,2.14205,2.14431,8000000.0
2009-08-06 00:49:00,2.14483,2.14498,2.14405,2.14405,10000000.0
2009-08-06 00:50:00,2.14405,2.14405,2.14346,2.14346,10000000.0
2009-08-06 00:51:00,2.14319,2.14319,2.14271,2.14273,8000000.0
2009-08-06 00:52:00,2.14304,2.14321,2.14293,2.14293,5000000.0
2009-08-06 00:53:00,2.143,2.14333,2.14287,2.14287,11000000.0
2009-08-06 00:54:00,2.143,2.14349,2.143,2.14349,10000000.0
2009-08-06 00:55:00,2.14409,2.14448,2.14409,2.14448,7000000.0
2009-08-06 00:56:00,2.14435,2.14435,2.14378,2.14398,5000000.0
2009-08-06 00:57:00,2.1446,2.14467,2.14448,2.14464,7000000.0
2009-08-06 00:58:00,2.14487,2.14549,2.14487,2.14533,10000000.0
2009-08-06 00:59:00,2.14516,2.14516,2.14501,2.14501,7000000.0
2009-08-06 01:00:00,2.14497,2.14501,2.14487,2.14496,19000000.0
2009-08-06 01:01:00,2.14462,2.14464,2.14419,2.14427,12000000.0
2009-08-06 01:02:00,2.1441,2.14491,2.1441,2.14478,8000000.0
2009-08-06 01:03:00,2.14444,2.14444,2.1441,2.14418,7000000.0
2009-08-06 01:04:00,2.14392,2.14392,2.1432,2.14354,8000000.0
2009-08-06 01:05:00,2.14379,2.14389,2.14364,2.14371,7000000.0
2009-08-06 01:06:00,2.14378,2.14427,2.14378,2.14427,8000000.0
2009-08-06 01:07:00,2.14407,2.14439,2.14394,2.14427,8000000.0
2009-08-06 01:08:00,2.14399,2.14407,2.14357,2.14378,11000000.0
2009-08-06 01:09:00,2.14403,2.1441,2.1438,2.1438,5000000.0
2009-08-06 01:10:00,2.14432,2.14434,2.14397,2.14418,10000000.0
2009-08-06 01:11:00,2.14418,2.14432,2.14415,2.14427,11000000.0
2009-08-06 01:12:00,2.14435,2.14435,2.14416,2.14416,8000000.0
2009-08-06 01:13:00,2.14412,2.14438,2.14412,2.14413,10000000.0
2009-08-06 01:14:00,2.14403,2.14412,2.14392,2.14404,10000000.0
2009-08-06 01:15:00,2.14369,2.1439,2.14369,2.1439,10000000.0
2009-08-06 01:16:00,2.14369,2.14379,2.1436,2.1436,8000000.0
2009-08-06 01:17:00,2.144,2.1442,2.144,2.14414,10000000.0
2009-08-06 01:18:00,2.14459,2.14459,2.1445,2.14454,8000000.0
2009-08-06 01:19:00,2.14462,2.14553,2.14462,2.14553,11000000.0
2009-08-06 01:20:00,2.14538,2.14538,2.14457,2.14499,13000000.0
2009-08-06 01:21:00,2.14512,2.14538,2.14512,2.14538,7000000.0
2009-08-06 01:22:00,2.14532,2.14541,2.14527,2.14527,7000000.0
2009-08-06 01:23:00,2.14518,2.14546,2.14518,2.14546,11000000.0
2009-08-06 01:24:00,2.14493,2.14522,2.1447,2.1447,7000000.0
2009-08-06 01:25:00,2.14573,2.14669,2.14573,2.14669,9000000.0
2009-08-06 01:26:00,2.14668,2.14675,2.14653,2.14675,14000000.0
2009-08-06 01:27:00,2.14682,2.14702,2.14655,2.14655,15000000.0
2009-08-06 01:28:00,2.14633,2.14633,2.14581,2.14631,9000000.0
2009-08-06 01:29:00,2.14669,2.14727,2.14665,2.14665,10000000.0
2009-08-06 01:30:00,2.14625,2.14638,2.14617,2.14631,9000000.0
2009-08-06 01:31:00,2.14641,2.14692,2.14636,2.14692,10000000.0
2009-08-06 01:32:00,2.14702,2.1476,2.14679,2.14743,18000000.0
2009-08-06 01:33:00,2.14746,2.14746,2.14701,2.14701,20000000.0
2009-08-06 01:34:00,2.14615,2.14633,2.14584,2.14584,16000000.0
2009-08-06 01:35:00,2.14592,2.14604,2.14565,2.14604,8000000.0
2009-08-06 01:36:00,2.14615,2.14668,2.14615,2.14668,9000000.0
2009-08-06 01:37:00,2.14687,2.1472,2.14687,2.14696,7000000.0
2009-08-06 01:38:00,2.14681,2.14681,2.14644,2.14661,12000000.0
2009-08-06 01:39:00,2.1463,2.1469,2.1463,2.1469,12000000.0
2009-08-06 01:40:00,2.14605,2.14623,2.14575,2.14575,7000000.0
2009-08-06 01:41:00,2.14629,2.14649,2.14629,2.14646,11000000.0
2009-08-06 01:42:00,2.14665,2.14665,2.14657,2.14657,7000000.0
2009-08-06 01:43:00,2.14616,2.14619,2.14576,2.14619,8000000.0
2009-08-06 01:44:00,2.1465,2.14665,2.1464,2.1464,7000000.0
2009-08-06 01:45:00,2.14664,2.14669,2.14645,2.14645,7000000.0
2009-08-06 01:46:00,2.14652,2.14665,2.14631,2.14631,7000000.0
2009-08-06 01:47:00,2.14602,2.14631,2.14578,2.14581,14000000.0
2009-08-06 01:48:00,2.14569,2.14569,2.14523,2.14523,7000000.0
2009-08-06 01:49:00,2.1451,2.14535,2.145,2.14524,8000000.0
2009-08-06 01:50:00,2.14549,2.14553,2.14539,2.14553,10000000.0
2009-08-06 01:51:00,2.14551,2.14567,2.14528,2.14528,16000000.0
2009-08-06 01:52:00,2.14543,2.14561,2.14543,2.1455,13000000.0
2009-08-06 01:53:00,2.1451,2.14518,2.14467,2.14492,7000000.0
2009-08-06 01:54:00,2.14552,2.14552,2.14539,2.14543,9000000.0
2009-08-06 01:55:00,2.14518,2.14535,2.14518,2.14518,12000000.0
2009-08-06 01:56:00,2.14524,2.1455,2.14524,2.14547,17000000.0
2009-08-06 01:57:00,2.14534,2.14544,2.14527,2.14529,13000000.0
2009-08-06 01:58:00,2.14525,2.14538,2.14512,2.14512,10000000.0
2009-08-06 01:59:00,2.14489,2.14489,2.14476,2.1448,7000000.0
2009-08-06 02:00:00,2.14573,2.14594,2.14565,2.14565,7000000.0
2009-08-06 02:01:00,2.14534,2.14555,2.14534,2.14536,8000000.0
2009-08-06 02:02:00,2.14532,2.14532,2.14488,2.14488,9000000.0
2009-08-06 02:03:00,2.14511,2.14519,2.14325,2.14499,10000000.0
2009-08-06 02:04:00,2.14489,2.14547,2.14486,2.14547,9000000.0
2009-08-06 02:05:00,2.14559,2.1456,2.14536,2.14544,10000000.0
2009-08-06 02:06:00,2.14534,2.14551,2.14532,2.14541,8000000.0
2009-08-06 02:07:00,2.1455,2.14567,2.14542,2.14546,8000000.0
2009-08-06 02:08:00,2.14531,2.14542,2.14518,2.14518,5000000.0
2009-08-06 02:09:00,2.14466,2.14495,2.14466,2.14489,7000000.0
2009-08-06 02:10:00,2.14494,2.14512,2.14492,2.14512,8000000.0
2009-08-06 02:11:00,2.14517,2.14535,2.14517,2.14535,8000000.0
2009-08-06 02:12:00,2.14529,2.14529,2.1447,2.1447,7000000.0
2009-08-06 02:13:00,2.14479,2.14497,2.14479,2.14497,7000000.0
2009-08-06 02:14:00,2.14493,2.14507,2.14484,2.14499,7000000.0
2009-08-06 02:15:00,2.14493,2.14522,2.14488,2.14522,8000000.0
2009-08-06 02:16:00,2.14498,2.14515,2.14483,2.14501,9000000.0
2009-08-06 02:17:00,2.14504,2.14523,2.14504,2.14516,9000000.0
2009-08-06 02:18:00,2.14507,2.14515,2.14503,2.14503,8000000.0
2009-08-06 02:19:00,2.14506,2.14506,2.14452,2.1448,11000000.0
2009-08-06 02:20:00,2.14494,2.14494,2.14475,2.14486,9000000.0
2009-08-06 02:21:00,2.14498,2.14504,2.14492,2.14504,7000000.0
2009-08-06 02:22:00,2.14507,2.14534,2.14507,2.14527,8000000.0
2009-08-06 02:23:00,2.14503,2.14506,2.14483,2.14491,6000000.0
2009-08-06 02:24:00,2.1449,2.14505,2.14478,2.14489,8000000.0
2009-08-06 02:25:00,2.14483,2.14494,2.14478,2.14486,11000000.0
2009-08-06 02:26:00,2.14474,2.14474,2.14443,2.14443,7000000.0
2009-08-06 02:27:00,2.14438,2.14448,2.14424,2.14437,9000000.0
2009-08-06 02:28:00,2.14443,2.14443,2.14415,2.14416,6000000.0
2009-08-06 02:29:00,2.14412,2.14439,2.14403,2.14403,7000000.0
2009-08-06 02:30:00,2.14372,2.14383,2.14359,2.14369,10000000.0
2009-08-06 02:31:00,2.14413,2.14454,2.14413,2.14454,8000000.0
2009-08-06 02:32:00,2.14441,2.14443,2.1444,2.14443,7000000.0
2009-08-06 02:33:00,2.14413,2.14437,2.14413,2.14437,8000000.0
2009-08-06 02:34:00,2.14434,2.1444,2.14427,2.14431,7000000.0
2009-08-06 02:35:00,2.14426,2.14433,2.14415,2.14419,11000000.0
2009-08-06 02:36:00,2.1441,2.14422,2.14407,2.14422,7000000.0
2009-08-06 02:37:00,2.14428,2.14428,2.14415,2.14419,7000000.0
2009-08-06 02:38:00,2.14409,2.14416,2.14386,2.144,7000000.0
2009-08-06 02:39:00,2.14418,2.14447,2.14418,2.14447,8000000.0
2009-08-06 02:40:00,2.1442,2.1442,2.14405,2.14412,7000000.0
2009-08-06 02:41:00,2.14416,2.14416,2.14396,2.14401,8000000.0
2009-08-06 02:42:00,2.14405,2.14425,2.14405,2.14414,8000000.0
2009-08-06 02:43:00,2.14392,2.14392,2.14323,2.14323,9000000.0
2009-08-06 02:44:00,2.14313,2.14345,2.14313,2.14325,7000000.0
2009-08-06 02:45:00,2.14298,2.14304,2.14248,2.14262,8000000.0
2009-08-06 02:46:00,2.14313,2.14363,2.14313,2.14363,7000000.0
2009-08-06 02:47:00,2.14379,2.14382,2.14373,2.14379,6000000.0
2009-08-06 02:48:00,2.14379,2.14417,2.14379,2.14417,11000000.0
2009-08-06 02:49:00,2.14441,2.14441,2.14407,2.14407,11000000.0
2009-08-06 02:50:00,2.14387,2.14404,2.14386,2.14388,7000000.0
2009-08-06 02:51:00,2.14457,2.14457,2.1443,2.1445,8000000.0
2009-08-06 02:52:00,2.14422,2.14434,2.1441,2.1441,7000000.0
2009-08-06 02:53:00,2.1441,2.1441,2.14381,2.14386,8000000.0
2009-08-06 02:54:00,2.14376,2.14408,2.14376,2.14408,7000000.0
2009-08-06 02:55:00,2.1441,2.14427,2.144,2.14408,8000000.0
2009-08-06 02:56:00,2.14435,2.14441,2.14397,2.14397,10000000.0
2009-08-06 02:57:00,2.14391,2.14396,2.1437,2.14396,8000000.0
2009-08-06 02:58:00,2.14402,2.14434,2.14401,2.14434,7000000.0
2009-08-06 02:59:00,2.14442,2.14447,2.14421,2.14447,9000000.0
2009-08-06 03:00:00,2.1444,2.1444,2.14412,2.14412,7000000.0
2009-08-06 03:01:00,2.14407,2.14407,2.14398,2.14407,6000000.0
2009-08-06 03:02:00,2.14395,2.14414,2.14395,2.14412,10000000.0
2009-08-06 03:03:00,2.14414,2.14414,2.14388,2.14388,7000000.0
2009-08-06 03:04:00,2.14387,2.14407,2.143,2.143,7000000.0
2009-08-06 03:05:00,2.14282,2.14378,2.14282,2.14376,8000000.0
2009-08-06 03:06:00,2.14392,2.14392,2.14306,2.14306,10000000.0
2009-08-06 03:07:00,2.14295,2.14299,2.14286,2.14287,8000000.0
2009-08-06 03:08:00,2.1428,2.14296,2.14276,2.14283,7000000.0
2009-08-06 03:09:00,2.14285,2.14294,2.14274,2.14294,8000000.0
2009-08-06 03:10:00,2.14292,2.14292,2.14276,2.14291,10000000.0
2009-08-06 03:11:00,2.14292,2.14292,2.14272,2.14292,10000000.0
2009-08-06 03:12:00,2.14307,2.14351,2.14307,2.14351,7000000.0
2009-08-06 03:13:00,2.14283,2.14283,2.14248,2.14267,11000000.0
2009-08-06 03:14:00,2.14283,2.14312,2.14283,2.14283,8000000.0
2009-08-06 03:15:00,2.14256,2.14256,2.14239,2.1425,5000000.0
2009-08-06 03:16:00,2.14244,2.14271,2.14242,2.14245,8000000.0
2009-08-06 03:17:00,2.14181,2.14232,2.14102,2.14102,11000000.0
2009-08-06 03:18:00,2.14243,2.14243,2.14224,2.14233,10000000.0
2009-08-06 03:19:00,2.14234,2.14249,2.14229,2.14244,7000000.0
2009-08-06 03:20:00,2.14272,2.14294,2.14272,2.14294,10000000.0
2009-08-06 03:21:00,2.14278,2.14302,2.14254,2.14302,7000000.0
2009-08-06 03:22:00,2.14253,2.14269,2.14224,2.14233,8000000.0
2009-08-06 03:23:00,2.14279,2.14294,2.14271,2.14294,7000000.0
2009-08-06 03:24:00,2.14285,2.14285,2.1424,2.1425,10000000.0
2009-08-06 03:25:00,2.14264,2.1428,2.14258,2.1428,8000000.0
2009-08-06 03:26:00,2.14261,2.14278,2.14261,2.14267,7000000.0
2009-08-06 03:27:00,2.14255,2.14258,2.14238,2.14243,5000000.0
2009-08-06 03:28:00,2.14232,2.14252,2.14231,2.14244,8000000.0
2009-08-06 03:29:00,2.14209,2.14209,2.14144,2.14145,11000000.0
2009-08-06 03:30:00,2.14176,2.14201,2.14044,2.14201,8000000.0
2009-08-06 03:31:00,2.14113,2.14138,2.14038,2.14138,9000000.0
2009-08-06 03:32:00,2.14087,2.14088,2.14052,2.14052,9000000.0
2009-08-06 03:33:00,2.14012,2.14036,2.13995,2.13995,7000000.0
2009-08-06 03:34:00,2.14005,2.14116,2.14005,2.14039,9000000.0
2009-08-06 03:35:00,2.14086,2.14237,2.14086,2.14233,10000000.0
2009-08-06 03:36:00,2.142,2.14243,2.14182,2.14243,8000000.0
2009-08-06 03:37:00,2.1422,2.14227,2.14213,2.14214,9000000.0
2009-08-06 03:38:00,2.1424,2.14269,2.1424,2.14252,7000000.0
2009-08-06 03:39:00,2.14311,2.1437,2.14311,2.14321,8000000.0
2009-08-06 03:40:00,2.14345,2.14428,2.14333,2.14428,11000000.0
2009-08-06 03:41:00,2.14486,2.14548,2.14486,2.1452,10000000.0
2009-08-06 03:42:00,2.14544,2.14565,2.14544,2.14554,5000000.0
2009-08-06 03:43:00,2.14519,2.14547,2.14514,2.14547,7000000.0
2009-08-06 03:44:00,2.14522,2.14522,2.14463,2.14513,8000000.0
2009-08-06 03:45:00,2.14581,2.14606,2.14558,2.14606,8000000.0
2009-08-06 03:46:00,2.14614,2.14625,2.14592,2.14616,8000000.0
2009-08-06 03:47:00,2.14605,2.14612,2.14578,2.14578,7000000.0
2009-08-06 03:48:00,2.14582,2.14618,2.14562,2.14618,11000000.0
2009-08-06 03:49:00,2.14613,2.14625,2.14583,2.14625,8000000.0
2009-08-06 03:50:00,2.14633,2.14651,2.14612,2.14644,7000000.0
2009-08-06 03:51:00,2.14644,2.14666,2.14631,2.14631,9000000.0
2009-08-06 03:52:00,2.14601,2.14642,2.14601,2.14641,8000000.0
2009-08-06 03:53:00,2.14651,2.14674,2.1465,2.14662,10000000.0
2009-08-06 03:54:00,2.14667,2.14667,2.14629,2.14638,11000000.0
2009-08-06 03:55:00,2.14649,2.14649,2.14593,2.14604,7000000.0
2009-08-06 03:56:00,2.14584,2.1462,2.14561,2.14561,6000000.0
2009-08-06 03:57:00,2.14519,2.14519,2.1448,2.1448,8000000.0
2009-08-06 03:58:00,2.14467,2.14491,2.14467,2.14491,8000000.0
2009-08-06 03:59:00,2.14457,2.14457,2.14437,2.14454,7000000.0
2009-08-06 04:00:00,2.14434,2.14472,2.14434,2.14449,9000000.0
2009-08-06 04:01:00,2.14508,2.14525,2.14508,2.14519,7000000.0
2009-08-06 04:02:00,2.14495,2.14496,2.14456,2.14469,8000000.0
2009-08-06 04:03:00,2.14462,2.14471,2.14445,2.14467,8000000.0
2009-08-06 04:04:00,2.14503,2.1453,2.14499,2.14523,10000000.0
2009-08-06 04:05:00,2.14582,2.14668,2.14436,2.14436,9000000.0
2009-08-06 04:06:00,2.14597,2.14604,2.14578,2.1459,8000000.0
2009-08-06 04:07:00,2.1457,2.1457,2.14519,2.14519,11000000.0
2009-08-06 04:08:00,2.145,2.14576,2.14465,2.14576,7000000.0
2009-08-06 04:09:00,2.14547,2.14547,2.14468,2.14473,8000000.0
2009-08-06 04:10:00,2.14462,2.14462,2.14425,2.14436,10000000.0
2009-08-06 04:11:00,2.14403,2.14479,2.14403,2.14479,7000000.0
2009-08-06 04:12:00,2.14518,2.14518,2.14444,2.14514,8000000.0
2009-08-06 04:13:00,2.14507,2.14512,2.14496,2.14496,8000000.0
2009-08-06 04:14:00,2.14507,2.14508,2.14474,2.14474,7000000.0
2009-08-06 04:15:00,2.14475,2.14499,2.14475,2.14487,7000000.0
2009-08-06 04:16:00,2.14493,2.14493,2.14467,2.14492,7000000.0
2009-08-06 04:17:00,2.14483,2.14501,2.14474,2.14501,8000000.0
2009-08-06 04:18:00,2.14511,2.14589,2.14511,2.14589,11000000.0
2009-08-06 04:19:00,2.14592,2.14614,2.14576,2.14614,7000000.0
2009-08-06 04:20:00,2.14614,2.14619,2.1458,2.14617,10000000.0
2009-08-06 04:21:00,2.14578,2.14584,2.14562,2.14578,8000000.0
2009-08-06 04:22:00,2.14577,2.14594,2.14574,2.1459,5000000.0
2009-08-06 04:23:00,2.14601,2.14601,2.14542,2.14542,7000000.0
2009-08-06 04:24:00,2.14552,2.1457,2.1452,2.1452,9000000.0
2009-08-06 04:25:00,2.14523,2.14563,2.14523,2.14562,11000000.0
2009-08-06 04:26:00,2.14572,2.14574,2.1456,2.14565,7000000.0
2009-08-06 04:27:00,2.14574,2.14601,2.14574,2.14578,8000000.0
2009-08-06 04:28:00,2.145,2.1457,2.145,2.1457,7000000.0
2009-08-06 04:29:00,2.14548,2.14552,2.14518,2.14526,8000000.0
2009-08-06 04:30:00,2.14488,2.14598,2.14482,2.14598,9000000.0
2009-08-06 04:31:00,2.14599,2.14608,2.14567,2.14567,10000000.0
2009-08-06 04:32:00,2.14528,2.14598,2.14528,2.14598,8000000.0
2009-08-06 04:33:00,2.14595,2.14652,2.14595,2.14644,8000000.0
2009-08-06 04:34:00,2.14666,2.14666,2.1463,2.14642,7000000.0
2009-08-06 04:35:00,2.1466,2.14684,2.1466,2.14682,7000000.0
2009-08-06 04:36:00,2.14695,2.14753,2.14695,2.14714,8000000.0
2009-08-06 04:37:00,2.14678,2.14681,2.14662,2.14662,7000000.0
2009-08-06 04:38:00,2.14637,2.14642,2.14524,2.14524,9000000.0
2009-08-06 04:39:00,2.14566,2.14679,2.14566,2.14679,9000000.0
2009-08-06 04:40:00,2.14687,2.14687,2.14611,2.14611,7000000.0
2009-08-06 04:41:00,2.14637,2.14738,2.14637,2.14692,8000000.0
2009-08-06 04:42:00,2.14452,2.14619,2.14438,2.14619,7000000.0
2009-08-06 04:43:00,2.14683,2.14683,2.14629,2.14656,11000000.0
2009-08-06 04:44:00,2.14643,2.14661,2.14643,2.1465,5000000.0
2009-08-06 04:45:00,2.14666,2.14668,2.14645,2.14649,11000000.0
2009-08-06 04:46:00,2.14664,2.14717,2.14664,2.14701,7000000.0
2009-08-06 04:47:00,2.14703,2.14703,2.14657,2.14657,6000000.0
2009-08-06 04:48:00,2.14658,2.14718,2.14658,2.14683,7000000.0
2009-08-06 04:49:00,2.14739,2.14756,2.1471,2.14756,11000000.0
2009-08-06 04:50:00,2.14774,2.14806,2.14774,2.14806,9000000.0
2009-08-06 04:51:00,2.14818,2.14834,2.14726,2.14726,7000000.0
2009-08-06 04:52:00,2.14698,2.14799,2.14698,2.14799,5000000.0
2009-08-06 04:53:00,2.14766,2.14766,2.14701,2.14701,9000000.0
2009-08-06 04:54:00,2.1473,2.1473,2.1466,2.1466,8000000.0
2009-08-06 04:55:00,2.14645,2.14666,2.14633,2.14664,8000000.0
2009-08-06 04:56:00,2.14702,2.14719,2.14702,2.14719,6000000.0
2009-08-06 04:57:00,2.14716,2.14734,2.14716,2.14734,8000000.0
2009-08-06 04:58:00,2.14717,2.14717,2.14689,2.1469,8000000.0
2009-08-06 04:59:00,2.14734,2.14756,2.14734,2.14742,8000000.0
2009-08-06 05:00:00,2.1472,2.14741,2.14713,2.14732,7000000.0
2009-08-06 05:01:00,2.14774,2.14774,2.14758,2.14768,6000000.0
2009-08-06 05:02:00,2.14762,2.14785,2.14762,2.14785,7000000.0
2009-08-06 05:03:00,2.14737,2.14737,2.14714,2.14722,7000000.0
2009-08-06 05:04:00,2.14698,2.14723,2.14698,2.14703,7000000.0
2009-08-06 05:05:00,2.14679,2.1472,2.14679,2.14692,11000000.0
2009-08-06 05:06:00,2.14717,2.14718,2.14706,2.14707,8000000.0
2009-08-06 05:07:00,2.14733,2.14798,2.14733,2.14798,8000000.0
2009-08-06 05:08:00,2.14791,2.14791,2.14754,2.14754,10000000.0
2009-08-06 05:09:00,2.14764,2.14775,2.14756,2.14768,7000000.0
2009-08-06 05:10:00,2.14775,2.14775,2.14712,2.14712,7000000.0
2009-08-06 05:11:00,2.14715,2.14715,2.1468,2.14695,8000000.0
2009-08-06 05:12:00,2.14697,2.14697,2.14634,2.14634,11000000.0
2009-08-06 05:13:00,2.14623,2.14661,2.14545,2.14545,8000000.0
2009-08-06 05:14:00,2.14527,2.14623,2.14527,2.14623,7000000.0
2009-08-06 05:15:00,2.14613,2.14613,2.14585,2.14585,7000000.0
2009-08-06 05:16:00,2.14614,2.14641,2.14614,2.14615,7000000.0
2009-08-06 05:17:00,2.1462,2.14644,2.1462,2.14644,7000000.0
2009-08-06 05:18:00,2.14656,2.14697,2.14656,2.14681,8000000.0
2009-08-06 05:19:00,2.14652,2.14659,2.14629,2.14646,7000000.0
2009-08-06 05:20:00,2.1467,2.147,2.1467,2.14673,9000000.0
2009-08-06 05:21:00,2.1465,2.1465,2.14621,2.14621,8000000.0
2009-08-06 05:22:00,2.14601,2.14612,2.14597,2.14597,7000000.0
2009-08-06 05:23:00,2.14617,2.14674,2.14617,2.14661,10000000.0
2009-08-06 05:24:00,2.14645,2.14659,2.14637,2.14659,8000000.0
2009-08-06 05:25:00,2.14656,2.14663,2.14655,2.1466,7000000.0
2009-08-06 05:26:00,2.14658,2.14681,2.14657,2.14668,7000000.0
2009-08-06 05:27:00,2.14656,2.14676,2.1463,2.1463,8000000.0
2009-08-06 05:28:00,2.14675,2.14693,2.14675,2.14683,9000000.0
2009-08-06 05:29:00,2.14674,2.14674,2.14644,2.14653,7000000.0
2009-08-06 05:30:00,2.14669,2.14684,2.14669,2.14672,10000000.0
2009-08-06 05:31:00,2.14691,2.14693,2.14664,2.14693,8000000.0
2009-08-06 05:32:00,2.14697,2.14727,2.14697,2.14727,8000000.0
2009-08-06 05:33:00,2.14728,2.14742,2.14717,2.14727,9000000.0
2009-08-06 05:34:00,2.14746,2.14747,2.14715,2.14715,8000000.0
2009-08-06 05:35:00,2.147,2.147,2.14645,2.14645,7000000.0
2009-08-06 05:36:00,2.14718,2.14755,2.14718,2.14755,5000000.0
2009-08-06 05:37:00,2.14809,2.14809,2.1478,2.1478,7000000.0
2009-08-06 05:38:00,2.14766,2.14777,2.14757,2.14761,9000000.0
2009-08-06 05:39:00,2.14752,2.14757,2.14738,2.14738,7000000.0
2009-08-06 05:40:00,2.14727,2.14781,2.14719,2.14781,7000000.0
2009-08-06 05:41:00,2.14811,2.14811,2.14722,2.14722,8000000.0
2009-08-06 05:42:00,2.14696,2.14725,2.14696,2.14725,7000000.0
2009-08-06 05:43:00,2.14727,2.14732,2.14684,2.14684,11000000.0
2009-08-06 05:44:00,2.14694,2.14729,2.14536,2.14729,8000000.0
2009-08-06 05:45:00,2.14734,2.14758,2.14734,2.14758,11000000.0
2009-08-06 05:46:00,2.14759,2.14824,2.14759,2.14824,7000000.0
2009-08-06 05:47:00,2.14836,2.14856,2.14836,2.14844,8000000.0
2009-08-06 05:48:00,2.1485,2.1485,2.14807,2.14811,9000000.0
2009-08-06 05:49:00,2.14774,2.14777,2.14757,2.14757,8000000.0
2009-08-06 05:50:00,2.14769,2.14777,2.14759,2.14773,9000000.0
2009-08-06 05:51:00,2.14809,2.14863,2.14809,2.14852,8000000.0
2009-08-06 05:52:00,2.14871,2.14875,2.14852,2.14852,8000000.0
2009-08-06 05:53:00,2.14835,2.1484,2.14808,2.14808,7000000.0
2009-08-06 05:54:00,2.14803,2.14828,2.14803,2.14828,10000000.0
2009-08-06 05:55:00,2.14817,2.14817,2.14806,2.14806,5000000.0
2009-08-06 05:56:00,2.14798,2.14837,2.14795,2.14835,11000000.0
2009-08-06 05:57:00,2.14893,2.14893,2.14856,2.14856,8000000.0
2009-08-06 05:58:00,2.14836,2.14896,2.14836,2.14896,9000000.0
2009-08-06 05:59:00,2.14895,2.14908,2.1488,2.14908,7000000.0
2009-08-06 06:00:00,2.14886,2.14954,2.14886,2.14954,8000000.0
2009-08-06 06:01:00,2.14954,2.14957,2.14923,2.14923,7000000.0
2009-08-06 06:02:00,2.1494,2.14943,2.14932,2.14943,7000000.0
2009-08-06 06:03:00,2.14911,2.14911,2.14856,2.14858,8000000.0
2009-08-06 06:04:00,2.14915,2.14925,2.14909,2.14925,7000000.0
2009-08-06 06:05:00,2.14956,2.14956,2.1492,2.1493,7000000.0
2009-08-06 06:06:00,2.14914,2.14914,2.14879,2.14885,7000000.0
2009-08-06 06:07:00,2.14874,2.14878,2.14872,2.14875,7000000.0
2009-08-06 06:08:00,2.14863,2.14865,2.14849,2.14849,7000000.0
2009-08-06 06:09:00,2.14841,2.14851,2.1483,2.14851,8000000.0
2009-08-06 06:10:00,2.1485,2.1485,2.14816,2.14816,8000000.0
2009-08-06 06:11:00,2.14806,2.14849,2.14806,2.14839,5000000.0
2009-08-06 06:12:00,2.14839,2.14845,2.14815,2.14815,8000000.0
2009-08-06 06:13:00,2.14779,2.14805,2.14778,2.14791,8000000.0
2009-08-06 06:14:00,2.14782,2.14811,2.14782,2.14795,10000000.0
2009-08-06 06:15:00,2.14792,2.14792,2.14766,2.14766,8000000.0
2009-08-06 06:16:00,2.14807,2.14811,2.14783,2.14811,11000000.0
2009-08-06 06:17:00,2.14771,2.14771,2.14758,2.14759,7000000.0
2009-08-06 06:18:00,2.14751,2.1477,2.14734,2.1477,9000000.0
2009-08-06 06:19:00,2.14796,2.14827,2.14796,2.14827,7000000.0
2009-08-06 06:20:00,2.14831,2.14831,2.14812,2.14816,9000000.0
2009-08-06 06:21:00,2.14829,2.14837,2.14818,2.14821,8000000.0
2009-08-06 06:22:00,2.14781,2.14781,2.1473,2.1477,8000000.0
2009-08-06 06:23:00,2.14793,2.14812,2.14782,2.14782,8000000.0
2009-08-06 06:24:00,2.14764,2.14764,2.14721,2.14724,11000000.0
2009-08-06 06:25:00,2.14729,2.14729,2.14687,2.14701,11000000.0
2009-08-06 06:26:00,2.14698,2.14705,2.1467,2.14704,11000000.0
2009-08-06 06:27:00,2.14746,2.14779,2.14738,2.14738,7000000.0
2009-08-06 06:28:00,2.14738,2.14738,2.14722,2.14722,8000000.0
2009-08-06 06:29:00,2.14699,2.14721,2.14696,2.14721,8000000.0
2009-08-06 06:30:00,2.14696,2.14727,2.14696,2.14721,8000000.0
2009-08-06 06:31:00,2.14706,2.14708,2.14673,2.14682,7000000.0
2009-08-06 06:32:00,2.14668,2.14694,2.14646,2.14694,7000000.0
2009-08-06 06:33:00,2.14683,2.14698,2.14683,2.14685,7000000.0
2009-08-06 06:34:00,2.14667,2.14667,2.14631,2.14631,7000000.0
2009-08-06 06:35:00,2.14613,2.14646,2.14611,2.14642,8000000.0
2009-08-06 06:36:00,2.1463,2.14693,2.14611,2.14693,7000000.0
2009-08-06 06:37:00,2.14709,2.1471,2.1469,2.14694,10000000.0
2009-08-06 06:38:00,2.1469,2.1469,2.14664,2.14686,9000000.0
2009-08-06 06:39:00,2.14648,2.14648,2.14594,2.14594,5000000.0
2009-08-06 06:40:00,2.14622,2.14629,2.14612,2.14612,6000000.0
2009-08-06 06:41:00,2.14603,2.14624,2.14598,2.14624,7000000.0
2009-08-06 06:42:00,2.14641,2.14685,2.14641,2.14685,5000000.0
2009-08-06 06:43:00,2.14636,2.14636,2.14601,2.14615,7000000.0
2009-08-06 06:44:00,2.14705,2.14737,2.14697,2.14737,8000000.0
2009-08-06 06:45:00,2.14736,2.14748,2.14724,2.14724,6000000.0
2009-08-06 06:46:00,2.14741,2.1477,2.14741,2.1477,5000000.0
2009-08-06 06:47:00,2.14773,2.14774,2.14731,2.14731,8000000.0
2009-08-06 06:48:00,2.14678,2.14683,2.14647,2.14647,7000000.0
2009-08-06 06:49:00,2.14653,2.14671,2.14653,2.14669,8000000.0
2009-08-06 06:50:00,2.14651,2.14667,2.14651,2.14651,10000000.0
2009-08-06 06:51:00,2.14644,2.14654,2.1464,2.14654,10000000.0
2009-08-06 06:52:00,2.14665,2.14665,2.14651,2.14659,8000000.0
2009-08-06 06:53:00,2.14648,2.14648,2.14627,2.14629,8000000.0
2009-08-06 06:54:00,2.14634,2.14638,2.1462,2.14627,8000000.0
2009-08-06 06:55:00,2.14591,2.14681,2.14591,2.14681,6000000.0
2009-08-06 06:56:00,2.14765,2.14765,2.14714,2.14714,8000000.0
2009-08-06 06:57:00,2.14643,2.14643,2.14547,2.14576,7000000.0
2009-08-06 06:58:00,2.14565,2.14589,2.14551,2.14589,7000000.0
2009-08-06 06:59:00,2.14584,2.14584,2.14533,2.14539,7000000.0
2009-08-06 07:00:00,2.14531,2.14688,2.14531,2.14688,7000000.0
2009-08-06 07:01:00,2.14696,2.14704,2.14675,2.14692,7000000.0
2009-08-06 07:02:00,2.1472,2.1472,2.1467,2.1467,9000000.0
2009-08-06 07:03:00,2.14701,2.14701,2.14667,2.14675,7000000.0
2009-08-06 07:04:00,2.14683,2.14685,2.14669,2.14672,8000000.0
2009-08-06 07:05:00,2.14638,2.1465,2.14624,2.1465,11000000.0
2009-08-06 07:06:00,2.14602,2.14644,2.14602,2.14644,11000000.0
2009-08-06 07:07:00,2.14655,2.14668,2.14654,2.14656,11000000.0
2009-08-06 07:08:00,2.14663,2.14663,2.14606,2.14644,10000000.0
2009-08-06 07:09:00,2.14681,2.14681,2.14653,2.14657,8000000.0
2009-08-06 07:10:00,2.14654,2.14691,2.14654,2.14691,7000000.0
2009-08-06 07:11:00,2.14646,2.14646,2.14605,2.14628,10000000.0
2009-08-06 07:12:00,2.14603,2.14603,2.14594,2.14594,5000000.0
2009-08-06 07:13:00,2.14594,2.14599,2.14587,2.14593,8000000.0
2009-08-06 07:14:00,2.1459,2.1459,2.14546,2.14546,7000000.0
2009-08-06 07:15:00,2.14532,2.14539,2.14522,2.14532,10000000.0
2009-08-06 07:16:00,2.14541,2.14564,2.14541,2.14554,8000000.0
2009-08-06 07:17:00,2.14542,2.14578,2.14542,2.14548,11000000.0
2009-08-06 07:18:00,2.14513,2.14567,2.14513,2.14555,8000000.0
2009-08-06 07:19:00,2.14522,2.14522,2.14505,2.14509,8000000.0
2009-08-06 07:20:00,2.14483,2.14531,2.14483,2.14531,9000000.0
2009-08-06 07:21:00,2.14527,2.14527,2.14408,2.14408,10000000.0
2009-08-06 07:22:00,2.14395,2.14457,2.14395,2.14457,11000000.0
2009-08-06 07:23:00,2.14457,2.14457,2.14427,2.14428,7000000.0
2009-08-06 07:24:00,2.14457,2.14457,2.14421,2.14421,9000000.0
2009-08-06 07:25:00,2.14434,2.14451,2.14434,2.14447,8000000.0
2009-08-06 07:26:00,2.14447,2.14447,2.14404,2.1441,7000000.0
2009-08-06 07:27:00,2.14405,2.14435,2.14404,2.14435,7000000.0
2009-08-06 07:28:00,2.14456,2.14467,2.14455,2.14467,7000000.0
2009-08-06 07:29:00,2.14456,2.14464,2.1445,2.14461,8000000.0
2009-08-06 07:30:00,2.14459,2.1446,2.14444,2.14458,8000000.0
2009-08-06 07:31:00,2.14471,2.14507,2.14466,2.14466,7000000.0
2009-08-06 07:32:00,2.14465,2.14465,2.1444,2.1444,5000000.0
2009-08-06 07:33:00,2.14458,2.14511,2.14458,2.14469,8000000.0
2009-08-06 07:34:00,2.14459,2.1449,2.14459,2.14462,11000000.0
2009-08-06 07:35:00,2.14474,2.14474,2.1445,2.1445,8000000.0
2009-08-06 07:36:00,2.14442,2.14453,2.14439,2.14439,7000000.0
2009-08-06 07:37:00,2.14428,2.14439,2.14424,2.14429,7000000.0
2009-08-06 07:38:00,2.14436,2.14596,2.14436,2.14596,11000000.0
2009-08-06 07:39:00,2.14565,2.14565,2.14509,2.14509,7000000.0
2009-08-06 07:40:00,2.14519,2.1453,2.14518,2.14519,8000000.0
2009-08-06 07:41:00,2.14519,2.14519,2.14455,2.14485,9000000.0
2009-08-06 07:42:00,2.14507,2.14535,2.14507,2.14531,11000000.0
2009-08-06 07:43:00,2.1454,2.1454,2.145,2.145,7000000.0
2009-08-06 07:44:00,2.14479,2.14488,2.14475,2.14484,7000000.0
2009-08-06 07:45:00,2.14481,2.14514,2.14481,2.14513,6000000.0
2009-08-06 07:46:00,2.14509,2.14509,2.14467,2.14467,10000000.0
2009-08-06 07:47:00,2.14465,2.14473,2.1446,2.14468,7000000.0
2009-08-06 07:48:00,2.14465,2.145,2.14465,2.14491,8000000.0
2009-08-06 07:49:00,2.14501,2.14511,2.14466,2.14466,8000000.0
2009-08-06 07:50:00,2.14469,2.1447,2.14448,2.14452,7000000.0
2009-08-06 07:51:00,2.14477,2.14477,2.14451,2.14458,8000000.0
2009-08-06 07:52:00,2.1448,2.14519,2.1448,2.14511,10000000.0
2009-08-06 07:53:00,2.1446,2.14532,2.1446,2.14532,11000000.0
2009-08-06 07:54:00,2.14565,2.14579,2.14548,2.14571,9000000.0
2009-08-06 07:55:00,2.14599,2.14599,2.14562,2.14562,9000000.0
2009-08-06 07:56:00,2.1456,2.1456,2.14527,2.14547,6000000.0
2009-08-06 07:57:00,2.14554,2.14554,2.14536,2.14536,7000000.0
2009-08-06 07:58:00,2.14515,2.14515,2.14492,2.14503,7000000.0
2009-08-06 07:59:00,2.14467,2.14467,2.14399,2.14405,7000000.0
2009-08-06 08:00:00,2.14401,2.14413,2.14384,2.144,8000000.0
2009-08-06 08:01:00,2.14417,2.1442,2.14392,2.14411,10000000.0
2009-08-06 08:02:00,2.14427,2.14472,2.14427,2.14472,7000000.0
2009-08-06 08:03:00,2.14441,2.14465,2.14427,2.14465,8000000.0
2009-08-06 08:04:00,2.14465,2.14468,2.14421,2.14421,8000000.0
2009-08-06 08:05:00,2.14433,2.14493,2.14433,2.14493,8000000.0
2009-08-06 08:06:00,2.14499,2.14499,2.14485,2.14498,7000000.0
2009-08-06 08:07:00,2.14459,2.14472,2.14458,2.14472,7000000.0
2009-08-06 08:08:00,2.14468,2.14468,2.14437,2.14452,7000000.0
2009-08-06 08:09:00,2.14456,2.14485,2.14456,2.14479,7000000.0
2009-08-06 08:10:00,2.14508,2.14508,2.14474,2.14479,7000000.0
2009-08-06 08:11:00,2.14472,2.14478,2.14428,2.14445,8000000.0
2009-08-06 08:12:00,2.14444,2.1447,2.14437,2.1447,9000000.0
2009-08-06 08:13:00,2.14466,2.14475,2.14464,2.14475,7000000.0
2009-08-06 08:14:00,2.14508,2.14517,2.14388,2.14388,9000000.0
2009-08-06 08:15:00,2.14325,2.14325,2.14292,2.14307,8000000.0
2009-08-06 08:16:00,2.14296,2.14296,2.14273,2.14282,11000000.0
2009-08-06 08:17:00,2.14267,2.14267,2.14243,2.14243,7000000.0
2009-08-06 08:18:00,2.1424,2.1424,2.14186,2.14207,9000000.0
2009-08-06 08:19:00,2.14187,2.14194,2.14127,2.14187,7000000.0
2009-08-06 08:20:00,2.1418,2.14218,2.1418,2.14216,8000000.0
2009-08-06 08:21:00,2.14225,2.14225,2.14196,2.14206,8000000.0
2009-08-06 08:22:00,2.14232,2.14232,2.14205,2.14219,8000000.0
2009-08-06 08:23:00,2.1423,2.14298,2.1423,2.14298,7000000.0
2009-08-06 08:24:00,2.14295,2.14295,2.14257,2.14264,7000000.0
2009-08-06 08:25:00,2.14258,2.14264,2.14254,2.14254,5000000.0
2009-08-06 08:26:00,2.14248,2.14254,2.14213,2.14213,7000000.0
2009-08-06 08:27:00,2.14229,2.14229,2.14113,2.14125,10000000.0
2009-08-06 08:28:00,2.14093,2.14194,2.14072,2.14194,7000000.0
2009-08-06 08:29:00,2.14202,2.14202,2.14167,2.14167,10000000.0
2009-08-06 08:30:00,2.14179,2.14202,2.14179,2.14199,7000000.0
2009-08-06 08:31:00,2.14209,2.14209,2.14176,2.14184,10000000.0
2009-08-06 08:32:00,2.14163,2.14198,2.14147,2.14147,8000000.0
2009-08-06 08:33:00,2.14175,2.14209,2.14175,2.14207,7000000.0
2009-08-06 08:34:00,2.14206,2.14269,2.14206,2.14269,6000000.0
2009-08-06 08:35:00,2.14237,2.14237,2.14213,2.1422,9000000.0
2009-08-06 08:36:00,2.14249,2.14312,2.14249,2.14308,8000000.0
2009-08-06 08:37:00,2.14288,2.14295,2.14275,2.14289,9000000.0
2009-08-06 08:38:00,2.14296,2.14375,2.14296,2.14375,10000000.0
2009-08-06 08:39:00,2.14361,2.14413,2.14334,2.14334,11000000.0
2009-08-06 08:40:00,2.14346,2.14379,2.14346,2.14379,8000000.0
2009-08-06 08:41:00,2.14373,2.14375,2.14349,2.14368,11000000.0
2009-08-06 08:42:00,2.1437,2.14418,2.14354,2.14418,10000000.0
2009-08-06 08:43:00,2.14411,2.14464,2.14411,2.14423,8000000.0
2009-08-06 08:44:00,2.1442,2.14438,2.1442,2.14438,5000000.0
2009-08-06 08:45:00,2.1445,2.14474,2.1445,2.14474,8000000.0
2009-08-06 08:46:00,2.14468,2.14468,2.1431,2.14414,6000000.0
2009-08-06 08:47:00,2.14423,2.14455,2.14411,2.14455,7000000.0
2009-08-06 08:48:00,2.14481,2.14481,2.1444,2.14446,10000000.0
2009-08-06 08:49:00,2.14447,2.14447,2.14425,2.14441,11000000.0
2009-08-06 08:50:00,2.14439,2.14472,2.14435,2.1447,7000000.0
2009-08-06 08:51:00,2.14542,2.14567,2.14542,2.14547,8000000.0
2009-08-06 08:52:00,2.14542,2.14545,2.14515,2.14534,9000000.0
2009-08-06 08:53:00,2.14459,2.14529,2.14459,2.1451,8000000.0
2009-08-06 08:54:00,2.14529,2.14588,2.14529,2.14588,8000000.0
2009-08-06 08:55:00,2.14597,2.14619,2.14597,2.14597,8000000.0
2009-08-06 08:56:00,2.14571,2.14598,2.14571,2.1459,7000000.0
2009-08-06 08:57:00,2.14662,2.14697,2.14662,2.14666,8000000.0
2009-08-06 08:58:00,2.14684,2.14739,2.14679,2.14739,7000000.0
2009-08-06 08:59:00,2.14735,2.14771,2.14706,2.14771,7000000.0
2009-08-06 09:00:00,2.14792,2.14792,2.14701,2.14724,8000000.0
2009-08-06 09:01:00,2.14731,2.14731,2.14655,2.14663,9000000.0
2009-08-06 09:02:00,2.14637,2.14637,2.14608,2.14608,10000000.0
2009-08-06 09:03:00,2.14606,2.14644,2.14587,2.14611,7000000.0
2009-08-06 09:04:00,2.14624,2.14663,2.14624,2.14663,7000000.0
2009-08-06 09:05:00,2.1456,2.14579,2.14543,2.14566,7000000.0
2009-08-06 09:06:00,2.14626,2.14657,2.14626,2.14655,11000000.0
2009-08-06 09:07:00,2.14689,2.14711,2.14689,2.14698,8000000.0
2009-08-06 09:08:00,2.1463,2.1463,2.14569,2.14569,5000000.0
2009-08-06 09:09:00,2.14525,2.14572,2.14525,2.14572,11000000.0
2009-08-06 09:10:00,2.14574,2.14599,2.14573,2.14578,7000000.0
2009-08-06 09:11:00,2.14569,2.14572,2.14553,2.1456,9000000.0
2009-08-06 09:12:00,2.14541,2.14627,2.14541,2.14627,8000000.0
2009-08-06 09:13:00,2.14609,2.14628,2.14592,2.14628,9000000.0
2009-08-06 09:14:00,2.14657,2.14675,2.14649,2.14675,11000000.0
2009-08-06 09:15:00,2.14678,2.14678,2.14622,2.14622,7000000.0
2009-08-06 09:16:00,2.14621,2.14698,2.14597,2.14698,8000000.0
2009-08-06 09:17:00,2.14673,2.14681,2.14655,2.14655,11000000.0
2009-08-06 09:18:00,2.14698,2.14698,2.14662,2.14683,8000000.0
2009-08-06 09:19:00,2.14729,2.14747,2.14729,2.14734,7000000.0
2009-08-06 09:20:00,2.14751,2.14759,2.14738,2.14743,7000000.0
2009-08-06 09:21:00,2.14714,2.1472,2.14662,2.14662,8000000.0
2009-08-06 09:22:00,2.14664,2.14734,2.14654,2.14734,8000000.0
2009-08-06 09:23:00,2.14783,2.14792,2.14753,2.14753,7000000.0
2009-08-06 09:24:00,2.14757,2.1477,2.14757,2.1477,8000000.0
2009-08-06 09:25:00,2.14775,2.1478,2.14767,2.14775,7000000.0
2009-08-06 09:26:00,2.14762,2.14762,2.14745,2.14745,11000000.0
2009-08-06 09:27:00,2.14806,2.14829,2.14798,2.14806,11000000.0
2009-08-06 09:28:00,2.14816,2.14819,2.14807,2.14815,9000000.0
2009-08-06 09:29:00,2.14812,2.14813,2.14794,2.14813,8000000.0
2009-08-06 09:30:00,2.14817,2.14817,2.14665,2.14665,7000000.0
2009-08-06 09:31:00,2.14597,2.14597,2.14459,2.14496,7000000.0
2009-08-06 09:32:00,2.14544,2.14566,2.14489,2.14489,7000000.0
2009-08-06 09:33:00,2.14456,2.14493,2.14456,2.1447,8000000.0
2009-08-06 09:34:00,2.14463,2.14463,2.14442,2.14458,7000000.0
2009-08-06 09:35:00,2.14455,2.1446,2.14449,2.14453,10000000.0
2009-08-06 09:36:00,2.14395,2.14397,2.14368,2.14387,8000000.0
2009-08-06 09:37:00,2.14395,2.14429,2.14395,2.14429,11000000.0
2009-08-06 09:38:00,2.14384,2.14408,2.14216,2.14406,11000000.0
2009-08-06 09:39:00,2.14366,2.14366,2.14348,2.14353,7000000.0
2009-08-06 09:40:00,2.14334,2.14334,2.14281,2.14281,9000000.0
2009-08-06 09:41:00,2.14343,2.14343,2.14324,2.14332,8000000.0
2009-08-06 09:42:00,2.14378,2.14411,2.14378,2.14411,6000000.0
2009-08-06 09:43:00,2.14409,2.14428,2.14386,2.14386,11000000.0
2009-08-06 09:44:00,2.14348,2.14369,2.1433,2.14369,8000000.0
2009-08-06 09:45:00,2.14395,2.14437,2.14389,2.14437,6000000.0
2009-08-06 09:46:00,2.14447,2.14449,2.14413,2.1443,11000000.0
2009-08-06 09:47:00,2.14419,2.14446,2.14419,2.14422,9000000.0
2009-08-06 09:48:00,2.14438,2.14478,2.14438,2.14478,7000000.0
2009-08-06 09:49:00,2.14494,2.14541,2.14494,2.14541,11000000.0
2009-08-06 09:50:00,2.14526,2.14528,2.14517,2.14528,8000000.0
2009-08-06 09:51:00,2.14487,2.14487,2.14441,2.14444,8000000.0
2009-08-06 09:52:00,2.14418,2.1445,2.14396,2.1445,8000000.0
2009-08-06 09:53:00,2.14458,2.1447,2.14458,2.14461,10000000.0
2009-08-06 09:54:00,2.14499,2.14524,2.14492,2.14492,10000000.0
2009-08-06 09:55:00,2.14498,2.14498,2.14442,2.14442,8000000.0
2009-08-06 09:56:00,2.14447,2.14462,2.14441,2.14462,10000000.0
2009-08-06 09:57:00,2.14435,2.14463,2.14435,2.14455,8000000.0
2009-08-06 09:58:00,2.14457,2.14457,2.14445,2.14445,8000000.0
2009-08-06 09:59:00,2.14467,2.14482,2.14467,2.14474,6000000.0
2009-08-06 10:00:00,2.14491,2.14491,2.14461,2.14465,10000000.0
2009-08-06 10:01:00,2.14467,2.14473,2.14456,2.14465,10000000.0
2009-08-06 10:02:00,2.14496,2.14496,2.14484,2.14485,10000000.0
2009-08-06 10:03:00,2.14477,2.14487,2.14475,2.14476,7000000.0
2009-08-06 10:04:00,2.14479,2.14529,2.14479,2.14525,7000000.0
2009-08-06 10:05:00,2.14624,2.14627,2.14612,2.14615,11000000.0
2009-08-06 10:06:00,2.14564,2.14571,2.14524,2.14524,7000000.0
2009-08-06 10:07:00,2.1448,2.1451,2.1448,2.14483,7000000.0
2009-08-06 10:08:00,2.14492,2.14505,2.14482,2.14489,7000000.0
2009-08-06 10:09:00,2.14517,2.14579,2.14517,2.14579,7000000.0
2009-08-06 10:10:00,2.14574,2.14574,2.14555,2.14555,7000000.0
2009-08-06 10:11:00,2.14577,2.14617,2.14577,2.14617,7000000.0
2009-08-06 10:12:00,2.14647,2.14688,2.14647,2.14665,8000000.0
2009-08-06 10:13:00,2.14678,2.14723,2.14669,2.14722,8000000.0
2009-08-06 10:14:00,2.14683,2.14703,2.14662,2.14703,7000000.0
2009-08-06 10:15:00,2.14678,2.14679,2.14634,2.14679,10000000.0
2009-08-06 10:16:00,2.14641,2.14678,2.14641,2.14678,7000000.0
2009-08-06 10:17:00,2.14676,2.14676,2.14632,2.14648,11000000.0
2009-08-06 10:18:00,2.14634,2.14657,2.14634,2.14655,8000000.0
2009-08-06 10:19:00,2.14657,2.14657,2.14627,2.14654,9000000.0
2009-08-06 10:20:00,2.1463,2.14647,2.14616,2.14647,7000000.0
2009-08-06 10:21:00,2.14647,2.14659,2.14643,2.14658,8000000.0
2009-08-06 10:22:00,2.14672,2.14695,2.14672,2.14685,7000000.0
2009-08-06 10:23:00,2.1467,2.1467,2.14636,2.14647,7000000.0
2009-08-06 10:24:00,2.14679,2.14679,2.14655,2.14672,7000000.0
2009-08-06 10:25:00,2.14637,2.14646,2.14598,2.14598,9000000.0
2009-08-06 10:26:00,2.14593,2.14617,2.14578,2.14578,11000000.0
2009-08-06 10:27:00,2.14579,2.14579,2.14541,2.14564,8000000.0
2009-08-06 10:28:00,2.14522,2.14567,2.14522,2.14561,9000000.0
2009-08-06 10:29:00,2.14592,2.14632,2.14547,2.14547,8000000.0
2009-08-06 10:30:00,2.14524,2.14561,2.14524,2.14552,8000000.0
2009-08-06 10:31:00,2.14563,2.14612,2.14563,2.1459,7000000.0
2009-08-06 10:32:00,2.14585,2.14598,2.1457,2.1457,9000000.0
2009-08-06 10:33:00,2.14564,2.14564,2.14537,2.14539,7000000.0
2009-08-06 10:34:00,2.1455,2.14559,2.14524,2.1453,7000000.0
2009-08-06 10:35:00,2.14504,2.14504,2.14456,2.14462,7000000.0
2009-08-06 10:36:00,2.14452,2.14478,2.14452,2.14458,8000000.0
2009-08-06 10:37:00,2.1444,2.14457,2.14437,2.14438,8000000.0
2009-08-06 10:38:00,2.14424,2.14443,2.14392,2.14416,10000000.0
2009-08-06 10:39:00,2.14402,2.14426,2.14381,2.14426,8000000.0
2009-08-06 10:40:00,2.14438,2.14451,2.14437,2.14451,7000000.0
2009-08-06 10:41:00,2.1439,2.1439,2.14364,2.1438,5000000.0
2009-08-06 10:42:00,2.14405,2.14513,2.14405,2.14511,7000000.0
2009-08-06 10:43:00,2.14494,2.1452,2.14494,2.1452,10000000.0
2009-08-06 10:44:00,2.14484,2.14494,2.14464,2.14494,7000000.0
2009-08-06 10:45:00,2.1449,2.1449,2.14479,2.14483,8000000.0
2009-08-06 10:46:00,2.14528,2.14583,2.14521,2.14521,8000000.0
2009-08-06 10:47:00,2.14537,2.14542,2.14498,2.14517,7000000.0
2009-08-06 10:48:00,2.14536,2.14564,2.14523,2.14564,8000000.0
2009-08-06 10:49:00,2.14563,2.14573,2.14557,2.14558,9000000.0
2009-08-06 10:50:00,2.1457,2.14571,2.14551,2.14571,8000000.0
2009-08-06 10:51:00,2.14551,2.14551,2.14503,2.14544,9000000.0
2009-08-06 10:52:00,2.14553,2.14553,2.14503,2.14503,8000000.0
2009-08-06 10:53:00,2.14523,2.1454,2.14521,2.14532,9000000.0
2009-08-06 10:54:00,2.14546,2.14546,2.14524,2.14533,10000000.0
2009-08-06 10:55:00,2.14502,2.14502,2.14437,2.14437,7000000.0
2009-08-06 10:56:00,2.1442,2.14426,2.14219,2.14426,7000000.0
2009-08-06 10:57:00,2.14449,2.14449,2.14385,2.14385,8000000.0
2009-08-06 10:58:00,2.14417,2.14468,2.14415,2.14468,7000000.0
2009-08-06 10:59:00,2.1447,2.14518,2.1447,2.14518,5000000.0
2009-08-06 11:00:00,2.14486,2.14486,2.14322,2.14322,7000000.0
2009-08-06 11:01:00,2.14452,2.14452,2.14392,2.14392,5000000.0
2009-08-06 11:02:00,2.14339,2.14339,2.14274,2.14278,7000000.0
2009-08-06 11:03:00,2.14243,2.14243,2.14181,2.14181,11000000.0
2009-08-06 11:04:00,2.14204,2.14216,2.14178,2.14216,11000000.0
2009-08-06 11:05:00,2.14244,2.14266,2.14244,2.14254,7000000.0
2009-08-06 11:06:00,2.14241,2.14241,2.1422,2.14235,6000000.0
2009-08-06 11:07:00,2.14215,2.14259,2.14215,2.14241,7000000.0
2009-08-06 11:08:00,2.14252,2.14285,2.14252,2.14285,9000000.0
2009-08-06 11:09:00,2.1426,2.14276,2.1426,2.14267,8000000.0
2009-08-06 11:10:00,2.14261,2.14261,2.14236,2.14236,8000000.0
2009-08-06 11:11:00,2.14249,2.14273,2.14225,2.14225,10000000.0
2009-08-06 11:12:00,2.14199,2.142,2.14181,2.142,7000000.0
2009-08-06 11:13:00,2.14234,2.14234,2.14188,2.14212,11000000.0
2009-08-06 11:14:00,2.14212,2.14219,2.142,2.142,11000000.0
2009-08-06 11:15:00,2.14234,2.14263,2.14234,2.14234,7000000.0
2009-08-06 11:16:00,2.14253,2.14277,2.14253,2.14277,7000000.0
2009-08-06 11:17:00,2.14287,2.14326,2.14276,2.14326,7000000.0
2009-08-06 11:18:00,2.14334,2.14352,2.14322,2.14349,10000000.0
2009-08-06 11:19:00,2.14369,2.14382,2.14365,2.14377,11000000.0
2009-08-06 11:20:00,2.14402,2.14402,2.14379,2.14379,8000000.0
2009-08-06 11:21:00,2.14374,2.14413,2.14357,2.14413,7000000.0
2009-08-06 11:22:00,2.14421,2.14421,2.14381,2.14411,8000000.0
2009-08-06 11:23:00,2.1441,2.14423,2.14403,2.14423,8000000.0
2009-08-06 11:24:00,2.14398,2.14419,2.14398,2.14419,7000000.0
2009-08-06 11:25:00,2.14425,2.14432,2.14424,2.14431,8000000.0
2009-08-06 11:26:00,2.14438,2.14454,2.14429,2.14451,11000000.0
2009-08-06 11:27:00,2.14463,2.14467,2.14455,2.14467,8000000.0
2009-08-06 11:28:00,2.14476,2.14479,2.14454,2.14462,7000000.0
2009-08-06 11:29:00,2.14453,2.14467,2.14426,2.14467,8000000.0
2009-08-06 11:30:00,2.14472,2.14502,2.14469,2.14491,7000000.0
2009-08-06 11:31:00,2.14505,2.14505,2.1445,2.1445,11000000.0
2009-08-06 11:32:00,2.14452,2.14466,2.14452,2.14464,11000000.0
2009-08-06 11:33:00,2.14475,2.14502,2.14475,2.1449,7000000.0
2009-08-06 11:34:00,2.14473,2.14515,2.14472,2.14515,7000000.0
2009-08-06 11:35:00,2.14505,2.14505,2.14462,2.14483,10000000.0
2009-08-06 11:36:00,2.14481,2.14485,2.14469,2.14476,8000000.0
2009-08-06 11:37:00,2.1452,2.1452,2.14484,2.14506,8000000.0
2009-08-06 11:38:00,2.1447,2.14552,2.1447,2.14552,9000000.0
2009-08-06 11:39:00,2.14498,2.14523,2.14492,2.14523,9000000.0
2009-08-06 11:40:00,2.14538,2.14552,2.14535,2.14552,11000000.0
2009-08-06 11:41:00,2.14555,2.14559,2.14537,2.14537,11000000.0
2009-08-06 11:42:00,2.14534,2.14535,2.14515,2.14524,11000000.0
2009-08-06 11:43:00,2.1452,2.1453,2.14511,2.14516,7000000.0
2009-08-06 11:44:00,2.14541,2.14541,2.14496,2.14502,7000000.0
2009-08-06 11:45:00,2.14506,2.14523,2.14503,2.14512,11000000.0
2009-08-06 11:46:00,2.14511,2.14539,2.14505,2.14505,7000000.0
2009-08-06 11:47:00,2.14466,2.14536,2.14455,2.14536,9000000.0
2009-08-06 11:48:00,2.14547,2.14558,2.1451,2.1451,10000000.0
2009-08-06 11:49:00,2.14531,2.14559,2.14528,2.14555,7000000.0
2009-08-06 11:50:00,2.14545,2.14588,2.14543,2.14587,7000000.0
2009-08-06 11:51:00,2.1461,2.14643,2.14566,2.14643,8000000.0
2009-08-06 11:52:00,2.14657,2.14688,2.14657,2.14676,10000000.0
2009-08-06 11:53:00,2.14687,2.14695,2.14662,2.14695,10000000.0
2009-08-06 11:54:00,2.14674,2.14681,2.14664,2.14681,9000000.0
2009-08-06 11:55:00,2.14675,2.14702,2.14675,2.14691,8000000.0
2009-08-06 11:56:00,2.14711,2.14711,2.14651,2.14651,11000000.0
2009-08-06 11:57:00,2.14626,2.14633,2.14618,2.14627,8000000.0
2009-08-06 11:58:00,2.14631,2.14651,2.14629,2.14633,9000000.0
2009-08-06 11:59:00,2.14641,2.14663,2.14641,2.14659,7000000.0
2009-08-06 12:00:00,2.14649,2.14672,2.14648,2.14672,7000000.0
2009-08-06 12:01:00,2.14696,2.14696,2.14664,2.14665,10000000.0
2009-08-06 12:02:00,2.14617,2.14639,2.14598,2.14608,10000000.0
2009-08-06 12:03:00,2.14623,2.14644,2.14623,2.14644,7000000.0
2009-08-06 12:04:00,2.14633,2.14633,2.14576,2.14578,9000000.0
2009-08-06 12:05:00,2.14548,2.14554,2.14506,2.14506,11000000.0
2009-08-06 12:06:00,2.14474,2.1449,2.14449,2.14449,7000000.0
2009-08-06 12:07:00,2.14472,2.14472,2.14437,2.14438,7000000.0
2009-08-06 12:08:00,2.14426,2.14493,2.14425,2.14492,9000000.0
2009-08-06 12:09:00,2.14494,2.145,2.14466,2.14483,8000000.0
2009-08-06 12:10:00,2.14516,2.14519,2.14473,2.14483,10000000.0
2009-08-06 12:11:00,2.14476,2.14494,2.14459,2.14493,7000000.0
2009-08-06 12:12:00,2.1451,2.14511,2.1449,2.14502,7000000.0
2009-08-06 12:13:00,2.14472,2.14472,2.14429,2.14429,10000000.0
2009-08-06 12:14:00,2.14403,2.14403,2.14372,2.14372,8000000.0
2009-08-06 12:15:00,2.14334,2.14406,2.14332,2.14406,8000000.0
2009-08-06 12:16:00,2.14402,2.14402,2.14371,2.14371,8000000.0
2009-08-06 12:17:00,2.14358,2.14381,2.14351,2.14381,8000000.0
2009-08-06 12:18:00,2.14376,2.14406,2.14376,2.14406,11000000.0
2009-08-06 12:19:00,2.14399,2.14421,2.14399,2.14417,9000000.0
2009-08-06 12:20:00,2.14405,2.14405,2.1437,2.14377,10000000.0
2009-08-06 12:21:00,2.14332,2.14359,2.14168,2.14168,7000000.0
2009-08-06 12:22:00,2.14365,2.14373,2.14341,2.14373,8000000.0
2009-08-06 12:23:00,2.14346,2.14369,2.14336,2.14368,7000000.0
2009-08-06 12:24:00,2.14382,2.14395,2.14381,2.14385,7000000.0
2009-08-06 12:25:00,2.14382,2.14382,2.1435,2.14365,6000000.0
2009-08-06 12:26:00,2.14339,2.14367,2.14323,2.14367,8000000.0
2009-08-06 12:27:00,2.143,2.143,2.14268,2.14298,10000000.0
2009-08-06 12:28:00,2.14283,2.14298,2.14268,2.14298,9000000.0
2009-08-06 12:29:00,2.14318,2.14323,2.14302,2.14312,6000000.0
2009-08-06 12:30:00,2.14306,2.14311,2.14285,2.1429,7000000.0
2009-08-06 12:31:00,2.14303,2.14322,2.143,2.14311,11000000.0
2009-08-06 12:32:00,2.14285,2.14285,2.14254,2.14254,7000000.0
2009-08-06 12:33:00,2.14293,2.14328,2.14293,2.14311,7000000.0
2009-08-06 12:34:00,2.14312,2.14327,2.14308,2.1431,7000000.0
2009-08-06 12:35:00,2.14314,2.14325,2.14299,2.14325,8000000.0
2009-08-06 12:36:00,2.14326,2.14371,2.14326,2.14371,8000000.0
2009-08-06 12:37:00,2.1438,2.1438,2.14311,2.14311,9000000.0
2009-08-06 12:38:00,2.14271,2.14313,2.14271,2.14293,8000000.0
2009-08-06 12:39:00,2.1429,2.14331,2.1429,2.1433,9000000.0
2009-08-06 12:40:00,2.14325,2.14347,2.14322,2.14341,7000000.0
2009-08-06 12:41:00,2.14358,2.14374,2.14341,2.14374,8000000.0
2009-08-06 12:42:00,2.14379,2.14385,2.14369,2.14369,5000000.0
2009-08-06 12:43:00,2.14343,2.14376,2.14334,2.14334,9000000.0
2009-08-06 12:44:00,2.14344,2.14344,2.14326,2.14344,8000000.0
2009-08-06 12:45:00,2.14317,2.14376,2.14317,2.14376,5000000.0
2009-08-06 12:46:00,2.14406,2.14419,2.14399,2.14405,9000000.0
2009-08-06 12:47:00,2.14404,2.1442,2.14392,2.1442,10000000.0
2009-08-06 12:48:00,2.14409,2.14409,2.14355,2.14355,11000000.0
2009-08-06 12:49:00,2.14358,2.14358,2.143,2.143,7000000.0
2009-08-06 12:50:00,2.14334,2.14374,2.14334,2.14374,7000000.0
2009-08-06 12:51:00,2.14404,2.14414,2.14397,2.14408,8000000.0
2009-08-06 12:52:00,2.14415,2.14415,2.14374,2.14401,11000000.0
2009-08-06 12:53:00,2.14431,2.14431,2.1441,2.14429,8000000.0
2009-08-06 12:54:00,2.14437,2.14464,2.14437,2.14456,7000000.0
2009-08-06 12:55:00,2.14458,2.14475,2.14458,2.1447,8000000.0
2009-08-06 12:56:00,2.14448,2.14448,2.14383,2.14383,7000000.0
2009-08-06 12:57:00,2.14374,2.14374,2.14362,2.14362,7000000.0
2009-08-06 12:58:00,2.14375,2.1443,2.14375,2.1443,8000000.0
2009-08-06 12:59:00,2.1442,2.1443,2.14411,2.1443,7000000.0
2009-08-06 13:00:00,2.14526,2.14758,2.14526,2.14758,8000000.0
2009-08-06 13:01:00,2.14757,2.14818,2.14757,2.14818,8000000.0
2009-08-06 13:02:00,2.14768,2.14821,2.14768,2.14821,7000000.0
2009-08-06 13:03:00,2.1482,2.14954,2.1482,2.14954,8000000.0
2009-08-06 13:04:00,2.14924,2.14949,2.14906,2.14938,7000000.0
2009-08-06 13:05:00,2.14971,2.1502,2.14971,2.14997,8000000.0
2009-08-06 13:06:00,2.14964,2.14964,2.14918,2.14943,7000000.0
2009-08-06 13:07:00,2.14935,2.15055,2.14935,2.15055,5000000.0
2009-08-06 13:08:00,2.15039,2.15039,2.14957,2.14957,10000000.0
2009-08-06 13:09:00,2.14942,2.14942,2.14892,2.14897,7000000.0
2009-08-06 13:10:00,2.1489,2.1489,2.14859,2.14859,9000000.0
2009-08-06 13:11:00,2.14799,2.14823,2.14766,2.14823,8000000.0
2009-08-06 13:12:00,2.14826,2.14866,2.14826,2.1483,8000000.0
2009-08-06 13:13:00,2.14794,2.14831,2.14794,2.14831,9000000.0
2009-08-06 13:14:00,2.14784,2.14784,2.14753,2.14766,6000000.0
2009-08-06 13:15:00,2.14719,2.14784,2.14712,2.14772,8000000.0
2009-08-06 13:16:00,2.14744,2.14764,2.14725,2.14725,8000000.0
2009-08-06 13:17:00,2.14711,2.14711,2.14676,2.147,9000000.0
2009-08-06 13:18:00,2.14698,2.14709,2.14685,2.14709,10000000.0
2009-08-06 13:19:00,2.14731,2.14758,2.14731,2.14758,8000000.0
2009-08-06 13:20:00,2.14751,2.14751,2.14719,2.14734,8000000.0
2009-08-06 13:21:00,2.1474,2.14746,2.14618,2.14618,7000000.0
2009-08-06 13:22:00,2.14611,2.14611,2.14518,2.14518,11000000.0
2009-08-06 13:23:00,2.14471,2.14512,2.14471,2.14512,8000000.0
2009-08-06 13:24:00,2.14523,2.14545,2.1451,2.1451,7000000.0
2009-08-06 13:25:00,2.14519,2.14526,2.14518,2.14526,5000000.0
2009-08-06 13:26:00,2.14537,2.14552,2.14535,2.14552,10000000.0
2009-08-06 13:27:00,2.1454,2.14556,2.14525,2.14525,8000000.0
2009-08-06 13:28:00,2.14503,2.14503,2.14466,2.14466,21000000.0
2009-08-06 13:29:00,2.14448,2.14474,2.14436,2.14436,17000000.0
2009-08-06 13:30:00,2.14448,2.145,2.14448,2.145,7000000.0
2009-08-06 13:31:00,2.14526,2.14526,2.14488,2.14488,9000000.0
2009-08-06 13:32:00,2.14513,2.14555,2.14504,2.14504,14000000.0
2009-08-06 13:33:00,2.14483,2.14493,2.14415,2.14415,14000000.0
2009-08-06 13:34:00,2.14416,2.14456,2.14416,2.14456,31000000.0
2009-08-06 13:35:00,2.14548,2.14579,2.14544,2.14574,17000000.0
2009-08-06 13:36:00,2.14578,2.14578,2.14567,2.14567,24000000.0
2009-08-06 13:37:00,2.14574,2.14574,2.14536,2.14536,10000000.0
2009-08-06 13:38:00,2.14531,2.14564,2.14531,2.14554,18000000.0
2009-08-06 13:39:00,2.14557,2.14603,2.14548,2.14571,15000000.0
2009-08-06 13:40:00,2.14546,2.14565,2.14545,2.1455,29000000.0
2009-08-06 13:41:00,2.14535,2.14537,2.14483,2.14483,13000000.0
2009-08-06 13:42:00,2.14439,2.14439,2.14379,2.14398,8000000.0
2009-08-06 13:43:00,2.14411,2.14416,2.14402,2.14405,10000000.0
2009-08-06 13:44:00,2.14392,2.14392,2.14315,2.14333,26000000.0
2009-08-06 13:45:00,2.14322,2.14363,2.14322,2.14354,22000000.0
2009-08-06 13:46:00,2.14351,2.1438,2.14334,2.1438,19000000.0
2009-08-06 13:47:00,2.14378,2.14396,2.14378,2.14396,17000000.0
2009-08-06 13:48:00,2.14411,2.14411,2.1439,2.14397,22000000.0
2009-08-06 13:49:00,2.14425,2.14425,2.14383,2.14383,24000000.0
2009-08-06 13:50:00,2.14397,2.14404,2.14388,2.14397,15000000.0
2009-08-06 13:51:00,2.14412,2.14422,2.14412,2.14422,22000000.0
2009-08-06 13:52:00,2.14417,2.14424,2.14402,2.1442,32000000.0
2009-08-06 13:53:00,2.14404,2.14406,2.14383,2.14383,28000000.0
2009-08-06 13:54:00,2.14385,2.14395,2.14385,2.14392,31000000.0
2009-08-06 13:55:00,2.14399,2.14409,2.14398,2.14399,20000000.0
2009-08-06 13:56:00,2.14413,2.1442,2.14404,2.14407,24000000.0
2009-08-06 13:57:00,2.14408,2.14422,2.14404,2.14422,34000000.0
2009-08-06 13:58:00,2.14436,2.1448,2.14436,2.14456,16000000.0
2009-08-06 13:59:00,2.14451,2.14451,2.14423,2.14434,30000000.0
2009-08-06 14:00:00,2.14406,2.14406,2.14383,2.14389,39000000.0
2009-08-06 14:01:00,2.1439,2.14402,2.14348,2.14348,30000000.0
2009-08-06 14:02:00,2.1433,2.1433,2.14302,2.14316,19000000.0
2009-08-06 14:03:00,2.14308,2.14308,2.14259,2.14259,23000000.0
2009-08-06 14:04:00,2.14241,2.14257,2.14231,2.14231,33000000.0
2009-08-06 14:05:00,2.14224,2.14236,2.14203,2.14215,28000000.0
2009-08-06 14:06:00,2.14216,2.14216,2.14199,2.1421,31000000.0
2009-08-06 14:07:00,2.14225,2.14241,2.14222,2.14241,31000000.0
2009-08-06 14:08:00,2.14275,2.14325,2.14275,2.14313,27000000.0
2009-08-06 14:09:00,2.14317,2.14328,2.14312,2.14325,27000000.0
2009-08-06 14:10:00,2.14315,2.14315,2.14276,2.14285,24000000.0
2009-08-06 14:11:00,2.14294,2.14313,2.14272,2.14303,21000000.0
2009-08-06 14:12:00,2.14331,2.14331,2.14295,2.14295,22000000.0
2009-08-06 14:13:00,2.14313,2.14313,2.14289,2.14289,13000000.0
2009-08-06 14:14:00,2.14289,2.14308,2.14269,2.14308,21000000.0
2009-08-06 14:15:00,2.14293,2.14293,2.14251,2.14282,25000000.0
2009-08-06 14:16:00,2.14285,2.14308,2.14251,2.14285,26000000.0
2009-08-06 14:17:00,2.14246,2.14277,2.14246,2.14277,32000000.0
2009-08-06 14:18:00,2.14244,2.14247,2.14235,2.14238,27000000.0
2009-08-06 14:19:00,2.14251,2.14273,2.14251,2.14263,35000000.0
2009-08-06 14:20:00,2.14249,2.14261,2.14246,2.14252,32000000.0
2009-08-06 14:21:00,2.14238,2.14255,2.14222,2.14255,39000000.0
2009-08-06 14:22:00,2.14245,2.14245,2.1421,2.1421,22000000.0
2009-08-06 14:23:00,2.14203,2.1422,2.14199,2.1422,40000000.0
2009-08-06 14:24:00,2.14229,2.14229,2.14178,2.14179,10000000.0
2009-08-06 14:25:00,2.14165,2.14186,2.14151,2.14155,35000000.0
2009-08-06 14:26:00,2.1411,2.1411,2.14055,2.14055,18000000.0
2009-08-06 14:27:00,2.14024,2.1403,2.13989,2.13994,28000000.0
2009-08-06 14:28:00,2.14013,2.14036,2.13978,2.14036,21000000.0
2009-08-06 14:29:00,2.14034,2.14034,2.13993,2.13993,16000000.0
2009-08-06 14:30:00,2.13836,2.13903,2.13836,2.13855,25000000.0
2009-08-06 14:31:00,2.13866,2.13912,2.13866,2.13902,26000000.0
2009-08-06 14:32:00,2.13886,2.13928,2.13886,2.13892,32000000.0
2009-08-06 14:33:00,2.13882,2.13882,2.13866,2.13875,20000000.0
2009-08-06 14:34:00,2.13913,2.13923,2.13902,2.13902,25000000.0
2009-08-06 14:35:00,2.13936,2.13986,2.13924,2.13986,23000000.0
2009-08-06 14:36:00,2.1395,2.13978,2.13924,2.13978,11000000.0
2009-08-06 14:37:00,2.13985,2.13985,2.13944,2.13963,41000000.0
2009-08-06 14:38:00,2.14021,2.1403,2.14012,2.14019,54000000.0
2009-08-06 14:39:00,2.14044,2.1411,2.14044,2.1411,36000000.0
2009-08-06 14:40:00,2.14105,2.14136,2.14105,2.14117,36000000.0
2009-08-06 14:41:00,2.14124,2.14124,2.1408,2.14086,41000000.0
2009-08-06 14:42:00,2.14114,2.14116,2.14095,2.14095,19000000.0
2009-08-06 14:43:00,2.14028,2.14028,2.13913,2.13913,20000000.0
2009-08-06 14:44:00,2.13925,2.13941,2.13925,2.1394,25000000.0
2009-08-06 14:45:00,2.13916,2.13944,2.13904,2.13944,33000000.0
2009-08-06 14:46:00,2.13954,2.14001,2.13953,2.14001,11000000.0
2009-08-06 14:47:00,2.13935,2.13935,2.13907,2.13907,7000000.0
2009-08-06 14:48:00,2.13988,2.14058,2.13988,2.14058,21000000.0
2009-08-06 14:49:00,2.14025,2.1407,2.14005,2.1407,32000000.0
2009-08-06 14:50:00,2.14081,2.14081,2.14068,2.14077,33000000.0
2009-08-06 14:51:00,2.14086,2.14086,2.1405,2.14074,37000000.0
2009-08-06 14:52:00,2.14035,2.14073,2.14035,2.14068,17000000.0
2009-08-06 14:53:00,2.14052,2.14083,2.14052,2.14083,22000000.0
2009-08-06 14:54:00,2.14126,2.14152,2.14126,2.14152,17000000.0
2009-08-06 14:55:00,2.14139,2.14166,2.14134,2.14157,7000000.0
2009-08-06 14:56:00,2.14118,2.14147,2.14115,2.14147,21000000.0
2009-08-06 14:57:00,2.14156,2.14157,2.14077,2.14077,12000000.0
2009-08-06 14:58:00,2.14061,2.14061,2.14022,2.14059,31000000.0
2009-08-06 14:59:00,2.14092,2.14149,2.14092,2.14149,20000000.0
2009-08-06 15:00:00,2.14145,2.14145,2.14085,2.14085,32000000.0
2009-08-06 15:01:00,2.14057,2.14057,2.14032,2.14037,14000000.0
2009-08-06 15:02:00,2.14023,2.14034,2.13994,2.14026,26000000.0
2009-08-06 15:03:00,2.14085,2.14088,2.14055,2.14085,30000000.0
2009-08-06 15:04:00,2.14096,2.14151,2.14096,2.14151,29000000.0
2009-08-06 15:05:00,2.14145,2.14162,2.14144,2.14147,28000000.0
2009-08-06 15:06:00,2.14073,2.14103,2.14073,2.14083,16000000.0
2009-08-06 15:07:00,2.14106,2.14118,2.14095,2.14115,26000000.0
2009-08-06 15:08:00,2.14099,2.14109,2.1409,2.1409,25000000.0
2009-08-06 15:09:00,2.14073,2.14083,2.14055,2.14079,34000000.0
2009-08-06 15:10:00,2.1409,2.1409,2.14014,2.14014,36000000.0
2009-08-06 15:11:00,2.14023,2.14063,2.14023,2.14027,27000000.0
2009-08-06 15:12:00,2.14035,2.14035,2.14003,2.14013,26000000.0
2009-08-06 15:13:00,2.13986,2.14046,2.13974,2.14046,41000000.0
2009-08-06 15:14:00,2.14044,2.14044,2.14014,2.14014,30000000.0
2009-08-06 15:15:00,2.13984,2.14,2.13962,2.13962,21000000.0
2009-08-06 15:16:00,2.13964,2.14001,2.13964,2.13978,9000000.0
2009-08-06 15:17:00,2.13965,2.14024,2.13944,2.14024,26000000.0
2009-08-06 15:18:00,2.14052,2.14084,2.14051,2.14084,10000000.0
2009-08-06 15:19:00,2.1416,2.1416,2.14148,2.1415,16000000.0
2009-08-06 15:20:00,2.14126,2.14128,2.14091,2.14091,20000000.0
2009-08-06 15:21:00,2.14097,2.14101,2.14089,2.14089,12000000.0
2009-08-06 15:22:00,2.14079,2.14089,2.1406,2.1406,22000000.0
2009-08-06 15:23:00,2.14072,2.14082,2.14065,2.14076,36000000.0
2009-08-06 15:24:00,2.14084,2.14102,2.14051,2.14073,20000000.0
2009-08-06 15:25:00,2.14068,2.14082,2.14065,2.14082,14000000.0
2009-08-06 15:26:00,2.14069,2.14074,2.14051,2.14051,40000000.0
2009-08-06 15:27:00,2.14064,2.14103,2.14064,2.14103,32000000.0
2009-08-06 15:28:00,2.14069,2.14082,2.14064,2.14081,55000000.0
2009-08-06 15:29:00,2.14078,2.14078,2.13869,2.13869,47000000.0
2009-08-06 15:30:00,2.13856,2.14043,2.1385,2.14018,71000000.0
2009-08-06 15:31:00,2.14022,2.14052,2.14022,2.14045,58000000.0
2009-08-06 15:32:00,2.14034,2.14049,2.14,2.14,25000000.0
2009-08-06 15:33:00,2.1397,2.13979,2.1396,2.13964,32000000.0
2009-08-06 15:34:00,2.13948,2.1397,2.1393,2.1393,22000000.0
2009-08-06 15:35:00,2.13945,2.13974,2.1392,2.13922,30000000.0
2009-08-06 15:36:00,2.139,2.14017,2.139,2.14017,23000000.0
2009-08-06 15:37:00,2.14055,2.14106,2.14055,2.14106,24000000.0
2009-08-06 15:38:00,2.1413,2.1413,2.14012,2.14012,61000000.0
2009-08-06 15:39:00,2.14003,2.14003,2.13947,2.1395,40000000.0
2009-08-06 15:40:00,2.13889,2.13889,2.13828,2.13848,37000000.0
2009-08-06 15:41:00,2.13831,2.13875,2.13831,2.13875,43000000.0
2009-08-06 15:42:00,2.13906,2.13992,2.13906,2.13992,41000000.0
2009-08-06 15:43:00,2.14008,2.14071,2.14008,2.14071,30000000.0
2009-08-06 15:44:00,2.1409,2.14121,2.14072,2.14072,29000000.0
2009-08-06 15:45:00,2.14093,2.14203,2.14093,2.14197,36000000.0
2009-08-06 15:46:00,2.1423,2.14272,2.14207,2.1422,24000000.0
2009-08-06 15:47:00,2.14196,2.14224,2.14172,2.14224,31000000.0
2009-08-06 15:48:00,2.14208,2.14274,2.14206,2.14269,33000000.0
2009-08-06 15:49:00,2.14317,2.14317,2.14302,2.14303,25000000.0
2009-08-06 15:50:00,2.1433,2.14331,2.14278,2.14278,11000000.0
2009-08-06 15:51:00,2.14197,2.14197,2.14163,2.14175,37000000.0
2009-08-06 15:52:00,2.14157,2.14203,2.14157,2.14191,23000000.0
2009-08-06 15:53:00,2.14168,2.14168,2.14133,2.14133,15000000.0
2009-08-06 15:54:00,2.14204,2.14339,2.14204,2.14339,26000000.0
2009-08-06 15:55:00,2.14401,2.14502,2.14401,2.14502,33000000.0
2009-08-06 15:56:00,2.14502,2.14502,2.14442,2.14442,36000000.0
2009-08-06 15:57:00,2.1444,2.14443,2.14416,2.14416,34000000.0
2009-08-06 15:58:00,2.14367,2.14385,2.14329,2.14329,24000000.0
2009-08-06 15:59:00,2.14318,2.14426,2.14318,2.14426,23000000.0
2009-08-06 16:00:00,2.144,2.14404,2.1435,2.1435,51000000.0
2009-08-06 16:01:00,2.14365,2.1448,2.14365,2.1448,31000000.0
2009-08-06 16:02:00,2.14475,2.14475,2.14432,2.14459,29000000.0
2009-08-06 16:03:00,2.14462,2.14462,2.14364,2.14364,51000000.0
2009-08-06 16:04:00,2.14289,2.14289,2.14236,2.14236,38000000.0
2009-08-06 16:05:00,2.14225,2.14225,2.14132,2.14132,37000000.0
2009-08-06 16:06:00,2.14165,2.14191,2.14165,2.14172,33000000.0
2009-08-06 16:07:00,2.14175,2.14223,2.14161,2.14211,37000000.0
2009-08-06 16:08:00,2.14271,2.14296,2.14269,2.14273,37000000.0
2009-08-06 16:09:00,2.14269,2.14301,2.14269,2.14277,44000000.0
2009-08-06 16:10:00,2.14277,2.14302,2.14268,2.14268,41000000.0
2009-08-06 16:11:00,2.143,2.14343,2.14298,2.14298,27000000.0
2009-08-06 16:12:00,2.14202,2.1422,2.14183,2.14183,22000000.0
2009-08-06 16:13:00,2.14168,2.1419,2.14162,2.14162,38000000.0
2009-08-06 16:14:00,2.14139,2.14205,2.14139,2.14205,41000000.0
2009-08-06 16:15:00,2.14173,2.14173,2.14126,2.14126,42000000.0
2009-08-06 16:16:00,2.14125,2.14214,2.14125,2.14214,45000000.0
2009-08-06 16:17:00,2.14252,2.14292,2.14252,2.14292,22000000.0
2009-08-06 16:18:00,2.14289,2.14311,2.14252,2.14252,49000000.0
2009-08-06 16:19:00,2.14197,2.14205,2.14107,2.14107,27000000.0
2009-08-06 16:20:00,2.1416,2.14173,2.14136,2.14173,52000000.0
2009-08-06 16:21:00,2.14138,2.14174,2.14118,2.14174,37000000.0
2009-08-06 16:22:00,2.14168,2.1418,2.14136,2.14138,50000000.0
2009-08-06 16:23:00,2.14094,2.14135,2.14087,2.1413,48000000.0
2009-08-06 16:24:00,2.14096,2.14122,2.14085,2.14091,44000000.0
2009-08-06 16:25:00,2.14062,2.14121,2.14062,2.14121,28000000.0
2009-08-06 16:26:00,2.14169,2.14171,2.14138,2.14171,41000000.0
2009-08-06 16:27:00,2.1419,2.1419,2.14077,2.14077,46000000.0
2009-08-06 16:28:00,2.14041,2.14098,2.14041,2.14096,34000000.0
2009-08-06 16:29:00,2.14108,2.14111,2.14082,2.1411,24000000.0
2009-08-06 16:30:00,2.1414,2.14221,2.1414,2.14176,43000000.0
2009-08-06 16:31:00,2.14166,2.14166,2.14118,2.14118,36000000.0
2009-08-06 16:32:00,2.14078,2.14078,2.14039,2.14046,34000000.0
2009-08-06 16:33:00,2.14035,2.14041,2.13976,2.13976,41000000.0
2009-08-06 16:34:00,2.1399,2.1403,2.1399,2.14026,29000000.0
2009-08-06 16:35:00,2.14063,2.14091,2.14029,2.14064,53000000.0
2009-08-06 16:36:00,2.14085,2.14096,2.14068,2.14068,43000000.0
2009-08-06 16:37:00,2.14088,2.14088,2.1405,2.1405,56000000.0
2009-08-06 16:38:00,2.14042,2.14076,2.14042,2.14076,34000000.0
2009-08-06 16:39:00,2.14103,2.14114,2.14092,2.14113,43000000.0
2009-08-06 16:40:00,2.14099,2.14099,2.14027,2.14037,63000000.0
2009-08-06 16:41:00,2.14031,2.14045,2.1401,2.1404,44000000.0
2009-08-06 16:42:00,2.14011,2.14012,2.13983,2.13984,57000000.0
2009-08-06 16:43:00,2.13955,2.14032,2.13955,2.14032,20000000.0
2009-08-06 16:44:00,2.14098,2.14098,2.14037,2.14067,34000000.0
2009-08-06 16:45:00,2.14055,2.14055,2.14001,2.14001,41000000.0
2009-08-06 16:46:00,2.13987,2.13987,2.13937,2.13937,59000000.0
2009-08-06 16:47:00,2.13947,2.14001,2.13942,2.1399,55000000.0
2009-08-06 16:48:00,2.13991,2.13991,2.13926,2.13942,46000000.0
2009-08-06 16:49:00,2.13886,2.13893,2.13859,2.13859,35000000.0
2009-08-06 16:50:00,2.13869,2.13893,2.13862,2.13862,45000000.0
2009-08-06 16:51:00,2.13885,2.13912,2.13885,2.13912,30000000.0
2009-08-06 16:52:00,2.13934,2.13979,2.13911,2.13911,30000000.0
2009-08-06 16:53:00,2.13869,2.13896,2.13869,2.13896,19000000.0
2009-08-06 16:54:00,2.13885,2.13924,2.13885,2.13901,18000000.0
2009-08-06 16:55:00,2.13908,2.13916,2.13903,2.13916,40000000.0
2009-08-06 16:56:00,2.13916,2.14021,2.13896,2.14021,37000000.0
2009-08-06 16:57:00,2.14021,2.14023,2.13994,2.14014,17000000.0
2009-08-06 16:58:00,2.14028,2.14042,2.13998,2.14038,45000000.0
2009-08-06 16:59:00,2.13997,2.1406,2.13997,2.1406,39000000.0
2009-08-06 17:00:00,2.14062,2.14062,2.14033,2.14036,47000000.0
2009-08-06 17:01:00,2.14036,2.14078,2.14018,2.14018,26000000.0
2009-08-06 17:02:00,2.14022,2.14022,2.13979,2.14,33000000.0
2009-08-06 17:03:00,2.14001,2.14005,2.13926,2.13926,33000000.0
2009-08-06 17:04:00,2.13907,2.13949,2.139,2.13915,37000000.0
2009-08-06 17:05:00,2.13921,2.13921,2.13896,2.13912,35000000.0
2009-08-06 17:06:00,2.13907,2.13944,2.13907,2.13944,46000000.0
2009-08-06 17:07:00,2.13965,2.13967,2.13947,2.13947,33000000.0
2009-08-06 17:08:00,2.13928,2.13928,2.13903,2.13915,45000000.0
2009-08-06 17:09:00,2.13913,2.13952,2.13913,2.13952,47000000.0
2009-08-06 17:10:00,2.13956,2.14001,2.13956,2.13993,36000000.0
2009-08-06 17:11:00,2.14017,2.14019,2.13947,2.13984,44000000.0
2009-08-06 17:12:00,2.13988,2.13988,2.13932,2.13935,23000000.0
2009-08-06 17:13:00,2.13951,2.13995,2.13951,2.13955,35000000.0
2009-08-06 17:14:00,2.13945,2.13945,2.13896,2.13902,27000000.0
2009-08-06 17:15:00,2.13888,2.13888,2.13819,2.13819,26000000.0
2009-08-06 17:16:00,2.13825,2.1383,2.13805,2.13811,27000000.0
2009-08-06 17:17:00,2.13862,2.13876,2.13856,2.13865,38000000.0
2009-08-06 17:18:00,2.13848,2.1387,2.13848,2.13869,29000000.0
2009-08-06 17:19:00,2.13878,2.13893,2.13878,2.13893,19000000.0
2009-08-06 17:20:00,2.13877,2.13877,2.13851,2.13852,29000000.0
2009-08-06 17:21:00,2.13857,2.1387,2.13817,2.13817,26000000.0
2009-08-06 17:22:00,2.13813,2.13813,2.13765,2.1377,30000000.0
2009-08-06 17:23:00,2.13693,2.13693,2.13576,2.13576,32000000.0
2009-08-06 17:24:00,2.13476,2.13484,2.13444,2.13482,23000000.0
2009-08-06 17:25:00,2.13665,2.13693,2.13665,2.13693,20000000.0
2009-08-06 17:26:00,2.13696,2.13696,2.13649,2.13649,18000000.0
2009-08-06 17:27:00,2.13723,2.13723,2.13694,2.1371,44000000.0
2009-08-06 17:28:00,2.13711,2.13723,2.13688,2.13723,39000000.0
2009-08-06 17:29:00,2.13738,2.13769,2.13726,2.13769,36000000.0
2009-08-06 17:30:00,2.13772,2.13772,2.13744,2.13744,61000000.0
2009-08-06 17:31:00,2.13751,2.13774,2.13747,2.13772,62000000.0
2009-08-06 17:32:00,2.13767,2.13786,2.13742,2.13786,54000000.0
2009-08-06 17:33:00,2.13816,2.13861,2.13812,2.13861,64000000.0
2009-08-06 17:34:00,2.13901,2.13913,2.13886,2.13888,60000000.0
2009-08-06 17:35:00,2.13903,2.13903,2.13889,2.13898,43000000.0
2009-08-06 17:36:00,2.13938,2.13952,2.13931,2.13948,58000000.0
2009-08-06 17:37:00,2.13946,2.13951,2.13918,2.13947,47000000.0
2009-08-06 17:38:00,2.13968,2.13995,2.13962,2.13988,44000000.0
2009-08-06 17:39:00,2.13993,2.13993,2.1397,2.1397,41000000.0
2009-08-06 17:40:00,2.13989,2.14014,2.13989,2.13998,59000000.0
2009-08-06 17:41:00,2.13996,2.13996,2.13974,2.13974,50000000.0
2009-08-06 17:42:00,2.13959,2.13959,2.13939,2.13942,37000000.0
2009-08-06 17:43:00,2.13939,2.13956,2.13939,2.13949,33000000.0
2009-08-06 17:44:00,2.1395,2.14008,2.1395,2.14008,46000000.0
2009-08-06 17:45:00,2.13985,2.1399,2.1396,2.1396,49000000.0
2009-08-06 17:46:00,2.13913,2.13957,2.13899,2.13902,56000000.0
2009-08-06 17:47:00,2.13883,2.13883,2.13824,2.13836,65000000.0
2009-08-06 17:48:00,2.13834,2.13852,2.1379,2.1379,61000000.0
2009-08-06 17:49:00,2.13775,2.13846,2.13775,2.13846,72000000.0
2009-08-06 17:50:00,2.13848,2.13848,2.13773,2.1378,53000000.0
2009-08-06 17:51:00,2.1377,2.1377,2.13727,2.13749,54000000.0
2009-08-06 17:52:00,2.13748,2.13751,2.13737,2.13737,51000000.0
2009-08-06 17:53:00,2.13735,2.13766,2.13735,2.13766,42000000.0
2009-08-06 17:54:00,2.13774,2.13789,2.13756,2.13789,32000000.0
2009-08-06 17:55:00,2.13774,2.13839,2.13774,2.13834,32000000.0
2009-08-06 17:56:00,2.13857,2.1391,2.13857,2.1391,47000000.0
2009-08-06 17:57:00,2.13921,2.13924,2.13906,2.13913,34000000.0
2009-08-06 17:58:00,2.13893,2.13893,2.13877,2.13888,44000000.0
2009-08-06 17:59:00,2.13884,2.13922,2.13884,2.13907,39000000.0
2009-08-06 18:00:00,2.13925,2.13925,2.13891,2.13909,32000000.0
2009-08-06 18:01:00,2.13885,2.1392,2.13878,2.13886,52000000.0
2009-08-06 18:02:00,2.13872,2.13872,2.13844,2.13844,30000000.0
2009-08-06 18:03:00,2.13848,2.13878,2.13836,2.13844,38000000.0
2009-08-06 18:04:00,2.13907,2.13907,2.13881,2.13903,38000000.0
2009-08-06 18:05:00,2.13904,2.13943,2.13904,2.13943,36000000.0
2009-08-06 18:06:00,2.14009,2.14009,2.13967,2.13967,32000000.0
2009-08-06 18:07:00,2.13959,2.13984,2.13958,2.13965,38000000.0
2009-08-06 18:08:00,2.13974,2.1398,2.13967,2.1398,56000000.0
2009-08-06 18:09:00,2.14023,2.14023,2.14,2.14,34000000.0
2009-08-06 18:10:00,2.13993,2.13993,2.13958,2.13958,26000000.0
2009-08-06 18:11:00,2.13963,2.13963,2.13946,2.13952,34000000.0
2009-08-06 18:12:00,2.13966,2.14039,2.13966,2.13988,24000000.0
2009-08-06 18:13:00,2.13986,2.14017,2.13986,2.13989,30000000.0
2009-08-06 18:14:00,2.13989,2.14022,2.13989,2.1399,22000000.0
2009-08-06 18:15:00,2.13961,2.13966,2.13926,2.13966,21000000.0
2009-08-06 18:16:00,2.14045,2.14167,2.14045,2.14157,66000000.0
2009-08-06 18:17:00,2.14203,2.14218,2.14185,2.14197,60000000.0
2009-08-06 18:18:00,2.14177,2.14197,2.14171,2.14178,33000000.0
2009-08-06 18:19:00,2.14163,2.142,2.14163,2.14167,46000000.0
2009-08-06 18:20:00,2.14109,2.14109,2.14088,2.14105,61000000.0
2009-08-06 18:21:00,2.14117,2.14163,2.14117,2.14163,37000000.0
2009-08-06 18:22:00,2.14185,2.14185,2.14165,2.14168,49000000.0
2009-08-06 18:23:00,2.14172,2.14206,2.14169,2.14179,34000000.0
2009-08-06 18:24:00,2.14178,2.14201,2.14149,2.1417,47000000.0
2009-08-06 18:25:00,2.14156,2.14178,2.14137,2.14162,31000000.0
2009-08-06 18:26:00,2.14148,2.14148,2.14116,2.14121,43000000.0
2009-08-06 18:27:00,2.14113,2.14125,2.14113,2.14118,35000000.0
2009-08-06 18:28:00,2.14107,2.14107,2.14084,2.14094,18000000.0
2009-08-06 18:29:00,2.14088,2.14119,2.14088,2.1409,24000000.0
2009-08-06 18:30:00,2.141,2.141,2.14068,2.14068,32000000.0
2009-08-06 18:31:00,2.1407,2.14079,2.14065,2.14075,46000000.0
2009-08-06 18:32:00,2.14092,2.14146,2.1409,2.14146,55000000.0
2009-08-06 18:33:00,2.14139,2.14139,2.14049,2.14049,29000000.0
2009-08-06 18:34:00,2.14016,2.14017,2.14002,2.14006,32000000.0
2009-08-06 18:35:00,2.14,2.14055,2.14,2.14054,47000000.0
2009-08-06 18:36:00,2.14067,2.14091,2.1406,2.14085,65000000.0
2009-08-06 18:37:00,2.14095,2.1412,2.1408,2.1408,63000000.0
2009-08-06 18:38:00,2.14101,2.14101,2.14017,2.14017,61000000.0
2009-08-06 18:39:00,2.14057,2.14087,2.14057,2.14077,37000000.0
2009-08-06 18:40:00,2.14059,2.14211,2.14059,2.1419,52000000.0
2009-08-06 18:41:00,2.14216,2.14223,2.14189,2.14189,68000000.0
2009-08-06 18:42:00,2.14182,2.14213,2.14182,2.14188,40000000.0
2009-08-06 18:43:00,2.14176,2.14205,2.14176,2.14205,39000000.0
2009-08-06 18:44:00,2.14226,2.14241,2.14212,2.14212,33000000.0
2009-08-06 18:45:00,2.14221,2.14221,2.14169,2.14197,57000000.0
2009-08-06 18:46:00,2.14186,2.14189,2.14151,2.14152,61000000.0
2009-08-06 18:47:00,2.1412,2.14128,2.1411,2.14127,41000000.0
2009-08-06 18:48:00,2.14158,2.14165,2.1413,2.1413,26000000.0
2009-08-06 18:49:00,2.14102,2.14102,2.14047,2.14093,31000000.0
2009-08-06 18:50:00,2.1413,2.14152,2.14097,2.14097,37000000.0
2009-08-06 18:51:00,2.14089,2.14151,2.14089,2.14147,17000000.0
2009-08-06 18:52:00,2.14143,2.14152,2.14108,2.14146,33000000.0
2009-08-06 18:53:00,2.14126,2.14145,2.14111,2.14145,31000000.0
2009-08-06 18:54:00,2.14157,2.14177,2.14157,2.14161,11000000.0
2009-08-06 18:55:00,2.14126,2.14146,2.14101,2.14116,22000000.0
2009-08-06 18:56:00,2.14084,2.14095,2.1406,2.1406,16000000.0
2009-08-06 18:57:00,2.14067,2.14099,2.14061,2.14099,15000000.0
2009-08-06 18:58:00,2.141,2.141,2.14061,2.14084,19000000.0
2009-08-06 18:59:00,2.1411,2.14173,2.14101,2.14173,26000000.0
2009-08-06 19:00:00,2.14147,2.14147,2.14131,2.14137,12000000.0
2009-08-06 19:01:00,2.14107,2.14116,2.14049,2.14049,18000000.0
2009-08-06 19:02:00,2.14039,2.14076,2.14039,2.14055,23000000.0
2009-08-06 19:03:00,2.14072,2.14108,2.14072,2.14102,21000000.0
2009-08-06 19:04:00,2.14098,2.14125,2.14071,2.14071,55000000.0
2009-08-06 19:05:00,2.14049,2.14051,2.14022,2.14051,42000000.0
2009-08-06 19:06:00,2.14086,2.14086,2.14054,2.14056,63000000.0
2009-08-06 19:07:00,2.14019,2.14045,2.14006,2.14045,39000000.0
2009-08-06 19:08:00,2.14068,2.14095,2.14063,2.14063,32000000.0
2009-08-06 19:09:00,2.14079,2.14105,2.14071,2.14082,56000000.0
2009-08-06 19:10:00,2.14087,2.14111,2.14078,2.14109,27000000.0
2009-08-06 19:11:00,2.1409,2.141,2.14078,2.14091,36000000.0
2009-08-06 19:12:00,2.14082,2.14088,2.14082,2.14084,25000000.0
2009-08-06 19:13:00,2.14085,2.14094,2.14085,2.1409,23000000.0
2009-08-06 19:14:00,2.1407,2.14124,2.14065,2.14124,37000000.0
2009-08-06 19:15:00,2.14104,2.14123,2.14104,2.14123,17000000.0
2009-08-06 19:16:00,2.14123,2.14125,2.14109,2.14109,23000000.0
2009-08-06 19:17:00,2.14106,2.14116,2.14078,2.14078,17000000.0
2009-08-06 19:18:00,2.14063,2.14063,2.14046,2.14046,30000000.0
2009-08-06 19:19:00,2.14032,2.14051,2.14032,2.14032,36000000.0
2009-08-06 19:20:00,2.14079,2.14079,2.14058,2.14058,23000000.0
2009-08-06 19:21:00,2.14052,2.1408,2.14052,2.14066,21000000.0
2009-08-06 19:22:00,2.14061,2.14063,2.14029,2.14044,25000000.0
2009-08-06 19:23:00,2.14028,2.14047,2.14028,2.14047,12000000.0
2009-08-06 19:24:00,2.14059,2.14059,2.14026,2.14036,39000000.0
2009-08-06 19:25:00,2.14036,2.14036,2.14012,2.14013,49000000.0
2009-08-06 19:26:00,2.14028,2.14098,2.14028,2.14098,48000000.0
2009-08-06 19:27:00,2.14094,2.14123,2.14087,2.14123,51000000.0
2009-08-06 19:28:00,2.14142,2.14208,2.14142,2.14147,40000000.0
2009-08-06 19:29:00,2.14144,2.14151,2.14117,2.14145,28000000.0
2009-08-06 19:30:00,2.14153,2.14161,2.14044,2.14044,32000000.0
2009-08-06 19:31:00,2.14107,2.14149,2.14107,2.14134,28000000.0
2009-08-06 19:32:00,2.14122,2.14189,2.14122,2.14189,31000000.0
2009-08-06 19:33:00,2.14162,2.14166,2.14139,2.14143,14000000.0
2009-08-06 19:34:00,2.14086,2.14094,2.14066,2.14072,49000000.0
2009-08-06 19:35:00,2.14096,2.14119,2.14096,2.14111,28000000.0
2009-08-06 19:36:00,2.14105,2.14105,2.14061,2.14061,16000000.0
2009-08-06 19:37:00,2.14054,2.14107,2.14054,2.14107,26000000.0
2009-08-06 19:38:00,2.14115,2.14135,2.14107,2.14135,18000000.0
2009-08-06 19:39:00,2.14128,2.14128,2.14088,2.14088,13000000.0
2009-08-06 19:40:00,2.14084,2.14115,2.14084,2.14113,16000000.0
2009-08-06 19:41:00,2.1408,2.14129,2.1408,2.1412,17000000.0
2009-08-06 19:42:00,2.14155,2.14222,2.14155,2.14222,19000000.0
2009-08-06 19:43:00,2.14202,2.14209,2.14157,2.14186,21000000.0
2009-08-06 19:44:00,2.14217,2.14242,2.14211,2.14211,21000000.0
2009-08-06 19:45:00,2.14231,2.14237,2.1421,2.14215,33000000.0
2009-08-06 19:46:00,2.14208,2.14208,2.14163,2.14163,18000000.0
2009-08-06 19:47:00,2.14149,2.14179,2.14147,2.14179,22000000.0
2009-08-06 19:48:00,2.14147,2.14147,2.1413,2.1414,18000000.0
2009-08-06 19:49:00,2.14172,2.14203,2.14172,2.14186,27000000.0
2009-08-06 19:50:00,2.14202,2.14222,2.14202,2.14222,23000000.0
2009-08-06 19:51:00,2.142,2.14209,2.14193,2.14195,25000000.0
2009-08-06 19:52:00,2.14208,2.14208,2.14184,2.14189,15000000.0
2009-08-06 19:53:00,2.14195,2.14195,2.1418,2.14191,21000000.0
2009-08-06 19:54:00,2.14191,2.14206,2.14187,2.14187,9000000.0
2009-08-06 19:55:00,2.14202,2.14202,2.1416,2.14188,30000000.0
2009-08-06 19:56:00,2.14195,2.14195,2.14152,2.14152,20000000.0
2009-08-06 19:57:00,2.14144,2.14151,2.14142,2.14151,12000000.0
2009-08-06 19:58:00,2.14125,2.14146,2.14117,2.14119,13000000.0
2009-08-06 19:59:00,2.14129,2.1417,2.14129,2.1417,31000000.0
2009-08-06 20:00:00,2.14181,2.14269,2.14181,2.14269,23000000.0
2009-08-06 20:01:00,2.14291,2.14291,2.14221,2.14221,13000000.0
2009-08-06 20:02:00,2.14212,2.14236,2.14181,2.14181,20000000.0
2009-08-06 20:03:00,2.14171,2.14207,2.14171,2.14202,18000000.0
2009-08-06 20:04:00,2.14203,2.14254,2.14203,2.14254,27000000.0
2009-08-06 20:05:00,2.14246,2.14246,2.14207,2.14234,23000000.0
2009-08-06 20:06:00,2.14229,2.14237,2.14206,2.14237,13000000.0
2009-08-06 20:07:00,2.14192,2.14238,2.14192,2.14207,29000000.0
2009-08-06 20:08:00,2.14217,2.14249,2.14202,2.14207,15000000.0
2009-08-06 20:09:00,2.1421,2.14231,2.14203,2.14203,17000000.0
2009-08-06 20:10:00,2.14178,2.14232,2.14178,2.14232,20000000.0
2009-08-06 20:11:00,2.14205,2.14242,2.14205,2.14232,10000000.0
2009-08-06 20:12:00,2.14261,2.14261,2.14229,2.14229,15000000.0
2009-08-06 20:13:00,2.14178,2.14203,2.14178,2.14185,17000000.0
2009-08-06 20:14:00,2.14174,2.14191,2.14164,2.14164,15000000.0
2009-08-06 20:15:00,2.14102,2.14107,2.14058,2.14058,10000000.0
2009-08-06 20:16:00,2.14076,2.14097,2.14061,2.14061,22000000.0
2009-08-06 20:17:00,2.14069,2.14082,2.1404,2.1404,17000000.0
2009-08-06 20:18:00,2.14036,2.14084,2.14036,2.14084,24000000.0
2009-08-06 20:19:00,2.14085,2.14085,2.14044,2.14044,9000000.0
2009-08-06 20:20:00,2.14046,2.14125,2.14046,2.14125,14000000.0
2009-08-06 20:21:00,2.14198,2.14217,2.14198,2.14202,7000000.0
2009-08-06 20:22:00,2.1415,2.14211,2.1415,2.14211,12000000.0
2009-08-06 20:23:00,2.14203,2.14203,2.14148,2.14148,6000000.0
2009-08-06 20:24:00,2.1414,2.14171,2.14121,2.14121,15000000.0
2009-08-06 20:25:00,2.14125,2.1416,2.1412,2.14132,16000000.0
2009-08-06 20:26:00,2.14121,2.14148,2.1412,2.14129,22000000.0
2009-08-06 20:27:00,2.14147,2.14148,2.14132,2.14132,11000000.0
2009-08-06 20:28:00,2.14133,2.14159,2.14133,2.14151,7000000.0
2009-08-06 20:29:00,2.14138,2.14138,2.14102,2.14102,20000000.0
2009-08-06 20:30:00,2.14063,2.14086,2.14037,2.14052,27000000.0
2009-08-06 20:31:00,2.14121,2.14149,2.14121,2.14122,17000000.0
2009-08-06 20:32:00,2.14118,2.14126,2.14104,2.14115,20000000.0
2009-08-06 20:33:00,2.14136,2.1414,2.14095,2.1414,14000000.0
2009-08-06 20:34:00,2.1413,2.1415,2.14121,2.14128,28000000.0
2009-08-06 20:35:00,2.14125,2.14125,2.14083,2.14083,23000000.0
2009-08-06 20:36:00,2.14088,2.14088,2.14058,2.14067,11000000.0
2009-08-06 20:37:00,2.14099,2.14108,2.14071,2.14071,7000000.0
2009-08-06 20:38:00,2.141,2.14108,2.14073,2.14108,10000000.0
2009-08-06 20:39:00,2.141,2.14131,2.141,2.14127,9000000.0
2009-08-06 20:40:00,2.14156,2.14156,2.14139,2.14147,7000000.0
2009-08-06 20:41:00,2.14149,2.14149,2.14121,2.14121,8000000.0
2009-08-06 20:42:00,2.14122,2.14142,2.14105,2.14105,15000000.0
2009-08-06 20:43:00,2.14111,2.14152,2.14101,2.14152,12000000.0
2009-08-06 20:44:00,2.14176,2.14198,2.14176,2.1418,7000000.0
2009-08-06 20:45:00,2.14181,2.14197,2.14171,2.14177,12000000.0
2009-08-06 20:46:00,2.14185,2.14229,2.14185,2.14204,9000000.0
2009-08-06 20:47:00,2.14211,2.14218,2.14205,2.14205,11000000.0
2009-08-06 20:48:00,2.14187,2.14218,2.14187,2.14199,11000000.0
2009-08-06 20:49:00,2.14201,2.14201,2.1414,2.1414,18000000.0
2009-08-06 20:50:00,2.14159,2.14159,2.14129,2.14129,8000000.0
2009-08-06 20:51:00,2.14166,2.14174,2.14161,2.14163,18000000.0
2009-08-06 20:52:00,2.14173,2.14181,2.14169,2.14172,15000000.0
2009-08-06 20:53:00,2.14159,2.14159,2.14131,2.14135,8000000.0
2009-08-06 20:54:00,2.14116,2.14138,2.14116,2.14136,10000000.0
2009-08-06 20:55:00,2.14152,2.14152,2.14141,2.14142,8000000.0
2009-08-06 20:56:00,2.14164,2.14164,2.14122,2.14122,8000000.0
2009-08-06 20:57:00,2.14117,2.14117,2.14086,2.14101,18000000.0
2009-08-06 20:58:00,2.14089,2.14089,2.1405,2.14053,14000000.0
2009-08-06 20:59:00,2.1404,2.14051,2.14036,2.14036,8000000.0
2009-08-06 21:00:00,2.14021,2.14029,2.14019,2.14024,11000000.0
2009-08-06 21:01:00,2.14016,2.14039,2.1401,2.1401,16000000.0
2009-08-06 21:02:00,2.14024,2.14049,2.14021,2.14049,18000000.0
2009-08-06 21:03:00,2.14065,2.14069,2.14052,2.14057,13000000.0
2009-08-06 21:04:00,2.14059,2.14082,2.14059,2.1408,8000000.0
2009-08-06 21:05:00,2.1408,2.14095,2.1406,2.1406,11000000.0
2009-08-06 21:06:00,2.14064,2.14086,2.14064,2.14083,8000000.0
2009-08-06 21:07:00,2.14082,2.14082,2.14078,2.1408,7000000.0
2009-08-06 21:08:00,2.14075,2.14075,2.14049,2.14049,11000000.0
2009-08-06 21:09:00,2.14051,2.14095,2.14051,2.14095,9000000.0
2009-08-06 21:10:00,2.14091,2.14091,2.14057,2.14057,9000000.0
2009-08-06 21:11:00,2.14011,2.14017,2.13982,2.13982,8000000.0
2009-08-06 21:12:00,2.13875,2.13883,2.13688,2.13883,8000000.0
2009-08-06 21:13:00,2.13878,2.13881,2.13865,2.13865,8000000.0
2009-08-06 21:14:00,2.13896,2.1391,2.13896,2.13904,8000000.0
2009-08-06 21:15:00,2.13868,2.13882,2.13868,2.13882,11000000.0
2009-08-06 21:16:00,2.13885,2.13885,2.13873,2.13879,9000000.0
2009-08-06 21:17:00,2.13901,2.13921,2.13901,2.13908,7000000.0
2009-08-06 21:18:00,2.13889,2.13901,2.13878,2.13878,7000000.0
2009-08-06 21:19:00,2.13864,2.13885,2.13864,2.13885,7000000.0
2009-08-06 21:20:00,2.13887,2.1389,2.13868,2.13876,12000000.0
2009-08-06 21:21:00,2.13853,2.1389,2.13833,2.1389,8000000.0
2009-08-06 21:22:00,2.13902,2.13914,2.13902,2.13914,7000000.0
2009-08-06 21:23:00,2.13906,2.13921,2.13904,2.13921,10000000.0
2009-08-06 21:24:00,2.13933,2.13947,2.13933,2.13947,8000000.0
2009-08-06 21:25:00,2.13942,2.13942,2.13917,2.13917,9000000.0
2009-08-06 21:26:00,2.13932,2.13932,2.13915,2.13919,17000000.0
2009-08-06 21:27:00,2.13924,2.13942,2.13912,2.13942,31000000.0
2009-08-06 21:28:00,2.13938,2.13947,2.13932,2.13935,20000000.0
2009-08-06 21:29:00,2.13926,2.13926,2.13919,2.13919,11000000.0
2009-08-06 21:30:00,2.13921,2.13925,2.13919,2.13921,9000000.0
2009-08-06 21:31:00,2.13881,2.13885,2.13876,2.13876,7000000.0
2009-08-06 21:32:00,2.13898,2.13904,2.13888,2.13888,8000000.0
2009-08-06 21:33:00,2.13912,2.13956,2.13912,2.13956,7000000.0
2009-08-06 21:34:00,2.1396,2.13976,2.1396,2.13976,10000000.0
2009-08-06 21:35:00,2.13965,2.1397,2.13937,2.13937,11000000.0
2009-08-06 21:36:00,2.1389,2.13918,2.13879,2.13888,11000000.0
2009-08-06 21:37:00,2.13963,2.13963,2.13931,2.13931,10000000.0
2009-08-06 21:38:00,2.13947,2.13964,2.13904,2.13904,26000000.0
2009-08-06 21:39:00,2.13914,2.13928,2.13905,2.13928,18000000.0
2009-08-06 21:40:00,2.13948,2.13965,2.13948,2.13953,12000000.0
2009-08-06 21:41:00,2.1396,2.13967,2.13951,2.13967,13000000.0
2009-08-06 21:42:00,2.14012,2.14023,2.14008,2.14008,7000000.0
2009-08-06 21:43:00,2.14041,2.14071,2.14009,2.14009,11000000.0
2009-08-06 21:44:00,2.1399,2.1399,2.13967,2.13986,18000000.0
2009-08-06 21:45:00,2.13959,2.1396,2.13946,2.13957,10000000.0
2009-08-06 21:46:00,2.1396,2.13971,2.13959,2.13971,15000000.0
2009-08-06 21:47:00,2.13971,2.13971,2.13943,2.13945,10000000.0
2009-08-06 21:48:00,2.13936,2.13953,2.13936,2.13952,7000000.0
2009-08-06 21:49:00,2.1395,2.13951,2.13907,2.13951,8000000.0
2009-08-06 21:50:00,2.13976,2.1399,2.13963,2.13989,10000000.0
2009-08-06 21:51:00,2.14004,2.14032,2.13996,2.14032,8000000.0
2009-08-06 21:52:00,2.14037,2.14037,2.14015,2.14015,10000000.0
2009-08-06 21:53:00,2.14007,2.14013,2.13995,2.13995,8000000.0
2009-08-06 21:54:00,2.14018,2.14041,2.14018,2.14037,9000000.0
2009-08-06 21:55:00,2.14015,2.14027,2.14005,2.14005,11000000.0
2009-08-06 21:56:00,2.13991,2.13992,2.13958,2.13958,22000000.0
2009-08-06 21:57:00,2.13951,2.13965,2.13915,2.13915,13000000.0
2009-08-06 21:58:00,2.13888,2.13941,2.13888,2.13941,16000000.0
2009-08-06 21:59:00,2.13947,2.1398,2.13942,2.13951,25000000.0
2009-08-06 22:00:00,2.13956,2.13963,2.1395,2.13958,12000000.0
2009-08-06 22:01:00,2.1396,2.13977,2.13957,2.13957,19000000.0
2009-08-06 22:02:00,2.13952,2.13952,2.13944,2.13944,11000000.0
2009-08-06 22:03:00,2.13948,2.13953,2.13946,2.13953,33000000.0
2009-08-06 22:04:00,2.13973,2.13992,2.13956,2.13956,11000000.0
2009-08-06 22:05:00,2.13955,2.13955,2.13936,2.13936,16000000.0
2009-08-06 22:06:00,2.13953,2.13974,2.13932,2.13932,8000000.0
2009-08-06 22:07:00,2.13923,2.13974,2.13923,2.13942,15000000.0
2009-08-06 22:08:00,2.13999,2.14008,2.13976,2.14008,30000000.0
2009-08-06 22:09:00,2.14036,2.14123,2.14034,2.1411,13000000.0
2009-08-06 22:10:00,2.14006,2.14006,2.13867,2.13979,8000000.0
2009-08-06 22:11:00,2.14014,2.14014,2.13985,2.13985,11000000.0
2009-08-06 22:12:00,2.13977,2.14001,2.13926,2.14001,15000000.0
2009-08-06 22:13:00,2.14007,2.14007,2.13878,2.13878,10000000.0
2009-08-06 22:14:00,2.13856,2.13881,2.13856,2.13865,13000000.0
2009-08-06 22:15:00,2.13855,2.13858,2.13847,2.13847,9000000.0
2009-08-06 22:16:00,2.13854,2.13854,2.13831,2.13835,8000000.0
2009-08-06 22:17:00,2.13826,2.13872,2.13826,2.13872,16000000.0
2009-08-06 22:18:00,2.13814,2.1382,2.13777,2.13805,9000000.0
2009-08-06 22:19:00,2.1388,2.13893,2.13874,2.13875,8000000.0
2009-08-06 22:20:00,2.13869,2.1389,2.1384,2.13883,7000000.0
2009-08-06 22:21:00,2.13866,2.13866,2.13857,2.13858,11000000.0
2009-08-06 22:22:00,2.13825,2.13825,2.13745,2.138,11000000.0
2009-08-06 22:23:00,2.13861,2.13873,2.13861,2.13873,15000000.0
2009-08-06 22:24:00,2.13892,2.13919,2.13892,2.13908,10000000.0
2009-08-06 22:25:00,2.13951,2.13955,2.13946,2.13946,8000000.0
2009-08-06 22:26:00,2.13999,2.1403,2.13999,2.1403,8000000.0
2009-08-06 22:27:00,2.14032,2.14045,2.14023,2.14045,10000000.0
2009-08-06 22:28:00,2.141,2.14156,2.141,2.14147,10000000.0
2009-08-06 22:29:00,2.14153,2.14154,2.14145,2.14145,7000000.0
2009-08-06 22:30:00,2.14137,2.14138,2.14127,2.14127,11000000.0
2009-08-06 22:31:00,2.14122,2.14122,2.14099,2.14099,22000000.0
2009-08-06 22:32:00,2.14092,2.14106,2.14086,2.14098,7000000.0
2009-08-06 22:33:00,2.14079,2.14098,2.14063,2.14065,38000000.0
2009-08-06 22:34:00,2.14043,2.14076,2.14041,2.14049,47000000.0
2009-08-06 22:35:00,2.14018,2.14018,2.13868,2.13868,27000000.0
2009-08-06 22:36:00,2.13865,2.13865,2.13855,2.13855,26000000.0
2009-08-06 22:37:00,2.13851,2.13858,2.13849,2.13854,28000000.0
2009-08-06 22:38:00,2.13849,2.13851,2.13846,2.13847,15000000.0
2009-08-06 22:39:00,2.13876,2.13914,2.13864,2.13914,11000000.0
2009-08-06 22:40:00,2.13931,2.13979,2.13931,2.13979,9000000.0
2009-08-06 22:41:00,2.13848,2.13961,2.13848,2.13961,16000000.0
2009-08-06 22:42:00,2.13983,2.13994,2.1398,2.1398,9000000.0
2009-08-06 22:43:00,2.13983,2.14003,2.13983,2.14002,11000000.0
2009-08-06 22:44:00,2.13975,2.13993,2.13975,2.13992,8000000.0
2009-08-06 22:45:00,2.13997,2.14004,2.13997,2.14004,12000000.0
2009-08-06 22:46:00,2.14007,2.14011,2.14004,2.14011,6000000.0
2009-08-06 22:47:00,2.14014,2.14018,2.14012,2.14013,16000000.0
2009-08-06 22:48:00,2.13999,2.13999,2.13928,2.13928,11000000.0
2009-08-06 22:49:00,2.13897,2.13897,2.13838,2.13838,12000000.0
2009-08-06 22:50:00,2.13812,2.13904,2.13799,2.13904,16000000.0
2009-08-06 22:51:00,2.13882,2.13882,2.1382,2.13841,6000000.0
2009-08-06 22:52:00,2.13835,2.13837,2.13799,2.13799,10000000.0
2009-08-06 22:53:00,2.13798,2.13886,2.13798,2.13886,8000000.0
2009-08-06 22:54:00,2.1383,2.1383,2.13813,2.13817,13000000.0
2009-08-06 22:55:00,2.13816,2.13881,2.13805,2.13881,9000000.0
2009-08-06 22:56:00,2.13874,2.13874,2.13865,2.13865,8000000.0
2009-08-06 22:57:00,2.1389,2.13907,2.13889,2.13905,7000000.0
2009-08-06 22:58:00,2.13861,2.13861,2.13735,2.13735,7000000.0
2009-08-06 22:59:00,2.13724,2.13746,2.13724,2.13746,9000000.0
2009-08-06 23:00:00,2.13795,2.13864,2.1375,2.1375,12000000.0
2009-08-06 23:01:00,2.13613,2.13847,2.13613,2.13847,9000000.0
2009-08-06 23:02:00,2.14021,2.14025,2.14021,2.14022,8000000.0
2009-08-06 23:03:00,2.14012,2.1405,2.14012,2.14024,12000000.0
2009-08-06 23:04:00,2.14025,2.14066,2.14025,2.14054,11000000.0
2009-08-06 23:05:00,2.1405,2.14076,2.14033,2.14033,11000000.0
2009-08-06 23:06:00,2.14038,2.14073,2.14038,2.14057,8000000.0
2009-08-06 23:07:00,2.14095,2.14095,2.14073,2.14089,9000000.0
2009-08-06 23:08:00,2.14112,2.14112,2.14068,2.14068,15000000.0
2009-08-06 23:09:00,2.14072,2.14072,2.14025,2.14025,7000000.0
2009-08-06 23:10:00,2.14019,2.1408,2.14019,2.1408,6000000.0
2009-08-06 23:11:00,2.14097,2.14113,2.14097,2.1411,7000000.0
2009-08-06 23:12:00,2.1412,2.14123,2.14103,2.14122,8000000.0
2009-08-06 23:13:00,2.14117,2.14129,2.14115,2.14115,7000000.0
2009-08-06 23:14:00,2.14119,2.14135,2.14118,2.14133,9000000.0
2009-08-06 23:15:00,2.14123,2.14136,2.14123,2.14134,8000000.0
2009-08-06 23:16:00,2.14124,2.14146,2.14118,2.14146,9000000.0
2009-08-06 23:17:00,2.14154,2.14154,2.14143,2.14143,11000000.0
2009-08-06 23:18:00,2.14141,2.14157,2.14138,2.1415,9000000.0
2009-08-06 23:19:00,2.14119,2.14162,2.14119,2.1413,11000000.0
2009-08-06 23:20:00,2.14141,2.14141,2.14108,2.14108,5000000.0
2009-08-06 23:21:00,2.14142,2.14142,2.14112,2.14112,10000000.0
2009-08-06 23:22:00,2.14146,2.14242,2.14146,2.14242,7000000.0
2009-08-06 23:23:00,2.14268,2.14315,2.14264,2.14264,7000000.0
2009-08-06 23:24:00,2.14239,2.14239,2.1421,2.1421,9000000.0
2009-08-06 23:25:00,2.14208,2.1426,2.14208,2.1426,15000000.0
2009-08-06 23:26:00,2.14289,2.14289,2.14232,2.14251,10000000.0
2009-08-06 23:27:00,2.14243,2.1425,2.14242,2.1425,12000000.0
2009-08-06 23:28:00,2.14267,2.14267,2.14203,2.14203,5000000.0
2009-08-06 23:29:00,2.14192,2.1422,2.14192,2.1422,25000000.0
2009-08-06 23:30:00,2.14222,2.14229,2.14222,2.14224,16000000.0
2009-08-06 23:31:00,2.14221,2.14222,2.14204,2.1422,14000000.0
2009-08-06 23:32:00,2.14223,2.14223,2.14157,2.1416,9000000.0
2009-08-06 23:33:00,2.14117,2.14117,2.14076,2.14076,8000000.0
2009-08-06 23:34:00,2.14092,2.14158,2.14092,2.14158,9000000.0
2009-08-06 23:35:00,2.14174,2.14188,2.14158,2.14188,12000000.0
2009-08-06 23:36:00,2.14206,2.14218,2.14204,2.14214,9000000.0
2009-08-06 23:37:00,2.14189,2.14206,2.14184,2.14196,8000000.0
2009-08-06 23:38:00,2.14199,2.14208,2.14199,2.14208,7000000.0
2009-08-06 23:39:00,2.14194,2.14194,2.14099,2.14099,11000000.0
2009-08-06 23:40:00,2.14014,2.14014,2.13971,2.13999,21000000.0
2009-08-06 23:41:00,2.14063,2.14094,2.14063,2.14094,8000000.0
2009-08-06 23:42:00,2.14104,2.14117,2.14103,2.14117,19000000.0
2009-08-06 23:43:00,2.14117,2.14145,2.14117,2.14145,8000000.0
2009-08-06 23:44:00,2.14147,2.14157,2.14145,2.14147,8000000.0
2009-08-06 23:45:00,2.14148,2.14153,2.14143,2.14143,7000000.0
2009-08-06 23:46:00,2.14148,2.14148,2.1414,2.1414,8000000.0
2009-08-06 23:47:00,2.14113,2.14141,2.14097,2.14112,11000000.0
2009-08-06 23:48:00,2.14134,2.14152,2.14134,2.14152,7000000.0
2009-08-06 23:49:00,2.14158,2.14194,2.14158,2.14194,9000000.0
2009-08-06 23:50:00,2.14161,2.14161,2.14003,2.14003,5000000.0
2009-08-06 23:51:00,2.14029,2.14137,2.14029,2.14137,10000000.0
2009-08-06 23:52:00,2.14137,2.14137,2.14094,2.14121,7000000.0
2009-08-06 23:53:00,2.14088,2.14109,2.13988,2.13988,11000000.0
2009-08-06 23:54:00,2.13994,2.14067,2.13994,2.14055,7000000.0
2009-08-06 23:55:00,2.14058,2.14118,2.14027,2.14118,9000000.0
2009-08-06 23:56:00,2.14139,2.14155,2.14116,2.14132,12000000.0
2009-08-06 23:57:00,2.14162,2.14192,2.14162,2.14173,25000000.0
2009-08-06 23:58:00,2.14173,2.14231,2.14173,2.14217,8000000.0
2009-08-06 23:59:00,2.14253,2.14271,2.14236,2.14257,18000000.0
2009-08-07 00:00:00,2.14255,2.14257,2.14238,2.14242,7000000.0
2009-08-07 00:01:00,2.14245,2.14245,2.14211,2.14211,8000000.0
2009-08-07 00:02:00,2.14143,2.14143,2.14067,2.14089,9000000.0
2009-08-07 00:03:00,2.14103,2.14115,2.14103,2.14115,12000000.0
2009-08-07 00:04:00,2.14134,2.14134,2.14121,2.1413,10000000.0
2009-08-07 00:05:00,2.14182,2.142,2.14163,2.14199,9000000.0
2009-08-07 00:06:00,2.14184,2.14186,2.14172,2.14182,8000000.0
2009-08-07 00:07:00,2.14203,2.14223,2.14193,2.14223,9000000.0
2009-08-07 00:08:00,2.14207,2.14207,2.14176,2.14176,8000000.0
2009-08-07 00:09:00,2.14192,2.14202,2.14174,2.14198,7000000.0
2009-08-07 00:10:00,2.14146,2.14171,2.1412,2.1412,23000000.0
2009-08-07 00:11:00,2.1409,2.14173,2.1409,2.14173,10000000.0
2009-08-07 00:12:00,2.14126,2.14158,2.14101,2.14156,9000000.0
2009-08-07 00:13:00,2.14196,2.14214,2.1419,2.14193,8000000.0
2009-08-07 00:14:00,2.14193,2.14215,2.14193,2.14215,7000000.0
2009-08-07 00:15:00,2.14212,2.14212,2.14133,2.14133,9000000.0
2009-08-07 00:16:00,2.14207,2.14213,2.14198,2.14198,9000000.0
2009-08-07 00:17:00,2.1418,2.14182,2.14162,2.1417,7000000.0
2009-08-07 00:18:00,2.14177,2.142,2.14177,2.142,8000000.0
2009-08-07 00:19:00,2.14206,2.14215,2.14195,2.14208,6000000.0
2009-08-07 00:20:00,2.1418,2.14192,2.14161,2.14172,10000000.0
2009-08-07 00:21:00,2.14196,2.14196,2.14164,2.1418,8000000.0
2009-08-07 00:22:00,2.14181,2.14199,2.14169,2.14175,8000000.0
2009-08-07 00:23:00,2.14191,2.14198,2.14174,2.14196,8000000.0
2009-08-07 00:24:00,2.1418,2.14217,2.14176,2.14217,8000000.0
2009-08-07 00:25:00,2.14193,2.14193,2.14159,2.14159,11000000.0
2009-08-07 00:26:00,2.14192,2.14238,2.14192,2.14238,7000000.0
2009-08-07 00:27:00,2.14222,2.14222,2.14192,2.14195,10000000.0
2009-08-07 00:28:00,2.1419,2.14193,2.14189,2.14192,5000000.0
2009-08-07 00:29:00,2.14202,2.14202,2.1417,2.14185,10000000.0
2009-08-07 00:30:00,2.14209,2.14246,2.14209,2.14244,6000000.0
2009-08-07 00:31:00,2.14196,2.1426,2.14196,2.1426,7000000.0
2009-08-07 00:32:00,2.14249,2.14249,2.14224,2.14239,7000000.0
2009-08-07 00:33:00,2.14237,2.14243,2.14218,2.1422,9000000.0
2009-08-07 00:34:00,2.14146,2.14233,2.14146,2.14233,23000000.0
2009-08-07 00:35:00,2.14237,2.14249,2.14235,2.14243,7000000.0
2009-08-07 00:36:00,2.14246,2.14254,2.14225,2.14254,9000000.0
2009-08-07 00:37:00,2.14256,2.14268,2.14073,2.14268,8000000.0
2009-08-07 00:38:00,2.14257,2.14257,2.14208,2.14232,7000000.0
2009-08-07 00:39:00,2.14239,2.14258,2.14239,2.14258,7000000.0
2009-08-07 00:40:00,2.14254,2.14286,2.14254,2.14286,7000000.0
2009-08-07 00:41:00,2.14275,2.14275,2.14243,2.14264,6000000.0
2009-08-07 00:42:00,2.14263,2.14263,2.14162,2.14162,8000000.0
2009-08-07 00:43:00,2.14161,2.1417,2.14135,2.14135,5000000.0
2009-08-07 00:44:00,2.14123,2.1414,2.14065,2.1408,11000000.0
2009-08-07 00:45:00,2.14087,2.14217,2.1407,2.14217,16000000.0
2009-08-07 00:46:00,2.14128,2.14128,2.14065,2.14128,10000000.0
2009-08-07 00:47:00,2.14146,2.14153,2.14128,2.14142,7000000.0
2009-08-07 00:48:00,2.14149,2.1415,2.1412,2.14123,8000000.0
2009-08-07 00:49:00,2.14147,2.14162,2.14134,2.14138,10000000.0
2009-08-07 00:50:00,2.14131,2.14139,2.14127,2.14139,10000000.0
2009-08-07 00:51:00,2.14141,2.14156,2.14136,2.14156,8000000.0
2009-08-07 00:52:00,2.14088,2.14118,2.14065,2.14065,5000000.0
2009-08-07 00:53:00,2.14122,2.14145,2.14122,2.14141,11000000.0
2009-08-07 00:54:00,2.1416,2.1416,2.14066,2.14102,10000000.0
2009-08-07 00:55:00,2.14127,2.14132,2.14052,2.1406,7000000.0
2009-08-07 00:56:00,2.14122,2.14137,2.14116,2.14137,5000000.0
2009-08-07 00:57:00,2.14138,2.14138,2.14111,2.14119,7000000.0
2009-08-07 00:58:00,2.14113,2.14113,2.14106,2.14108,10000000.0
2009-08-07 00:59:00,2.14106,2.14106,2.14055,2.14055,7000000.0
2009-08-07 01:00:00,2.14046,2.1405,2.14015,2.14015,19000000.0
2009-08-07 01:01:00,2.14043,2.14057,2.14027,2.14029,12000000.0
2009-08-07 01:02:00,2.14031,2.14048,2.14015,2.14036,8000000.0
2009-08-07 01:03:00,2.14054,2.1406,2.13964,2.13964,7000000.0
2009-08-07 01:04:00,2.13986,2.14016,2.13986,2.14013,8000000.0
2009-08-07 01:05:00,2.13978,2.13997,2.13978,2.13991,7000000.0
2009-08-07 01:06:00,2.13976,2.13976,2.13909,2.13952,8000000.0
2009-08-07 01:07:00,2.13959,2.13967,2.13925,2.13932,8000000.0
2009-08-07 01:08:00,2.13944,2.13944,2.13908,2.13915,5000000.0
2009-08-07 01:09:00,2.13921,2.13928,2.13873,2.13928,8000000.0
2009-08-07 01:10:00,2.13902,2.13902,2.13839,2.13844,10000000.0
2009-08-07 01:11:00,2.13905,2.13908,2.13837,2.13837,11000000.0
2009-08-07 01:12:00,2.1393,2.13974,2.1393,2.13974,8000000.0
2009-08-07 01:13:00,2.13977,2.14005,2.13977,2.13998,10000000.0
2009-08-07 01:14:00,2.13938,2.14023,2.13938,2.13971,10000000.0
2009-08-07 01:15:00,2.14013,2.14046,2.14013,2.14039,10000000.0
2009-08-07 01:16:00,2.14041,2.14062,2.14041,2.14046,8000000.0
2009-08-07 01:17:00,2.14044,2.14088,2.1402,2.1402,10000000.0
2009-08-07 01:18:00,2.14024,2.1404,2.14024,2.1404,8000000.0
2009-08-07 01:19:00,2.1405,2.14081,2.1405,2.14081,11000000.0
2009-08-07 01:20:00,2.14084,2.14084,2.14069,2.14069,13000000.0
2009-08-07 01:21:00,2.14064,2.14067,2.14047,2.14067,7000000.0
2009-08-07 01:22:00,2.14052,2.14068,2.14052,2.14068,7000000.0
2009-08-07 01:23:00,2.14067,2.14106,2.14067,2.14106,11000000.0
2009-08-07 01:24:00,2.14106,2.14126,2.14097,2.14117,7000000.0
2009-08-07 01:25:00,2.14117,2.1412,2.14113,2.14113,9000000.0
2009-08-07 01:26:00,2.14116,2.14123,2.14114,2.14122,14000000.0
2009-08-07 01:27:00,2.14127,2.14127,2.1412,2.14127,15000000.0
2009-08-07 01:28:00,2.14126,2.14135,2.14117,2.14129,9000000.0
2009-08-07 01:29:00,2.14111,2.14111,2.14086,2.14099,10000000.0
2009-08-07 01:30:00,2.14085,2.14085,2.14069,2.14069,5000000.0
2009-08-07 01:31:00,2.14082,2.14141,2.14082,2.14141,10000000.0
2009-08-07 01:32:00,2.14142,2.14142,2.1412,2.14128,18000000.0
2009-08-07 01:33:00,2.14115,2.14115,2.14083,2.14083,20000000.0
2009-08-07 01:34:00,2.14073,2.14089,2.14073,2.14082,16000000.0
2009-08-07 01:35:00,2.14084,2.14116,2.14072,2.14116,8000000.0
2009-08-07 01:36:00,2.14143,2.14214,2.14143,2.14179,9000000.0
2009-08-07 01:37:00,2.14163,2.14189,2.14163,2.14178,7000000.0
2009-08-07 01:38:00,2.14167,2.14167,2.14129,2.14156,12000000.0
2009-08-07 01:39:00,2.1416,2.1416,2.14152,2.1416,12000000.0
2009-08-07 01:40:00,2.1416,2.1416,2.14133,2.14133,7000000.0
2009-08-07 01:41:00,2.14133,2.14142,2.14115,2.14115,11000000.0
2009-08-07 01:42:00,2.14108,2.14108,2.14098,2.14098,7000000.0
2009-08-07 01:43:00,2.14106,2.14122,2.14091,2.14118,8000000.0
2009-08-07 01:44:00,2.14132,2.14141,2.14131,2.14141,7000000.0
2009-08-07 01:45:00,2.14149,2.14149,2.14136,2.14141,7000000.0
2009-08-07 01:46:00,2.14152,2.14177,2.14152,2.14166,7000000.0
2009-08-07 01:47:00,2.14159,2.14159,2.1411,2.14116,14000000.0
2009-08-07 01:48:00,2.14119,2.14119,2.14038,2.14038,7000000.0
2009-08-07 01:49:00,2.14126,2.14135,2.14122,2.14127,8000000.0
2009-08-07 01:50:00,2.14076,2.14092,2.14039,2.14039,10000000.0
2009-08-07 01:51:00,2.14132,2.14142,2.14088,2.14135,16000000.0
2009-08-07 01:52:00,2.14106,2.14134,2.14106,2.14112,13000000.0
2009-08-07 01:53:00,2.14119,2.14133,2.14119,2.14122,7000000.0
2009-08-07 01:54:00,2.14093,2.14093,2.14032,2.14032,9000000.0
2009-08-07 01:55:00,2.13995,2.14041,2.13984,2.14041,12000000.0
2009-08-07 01:56:00,2.14029,2.14043,2.13978,2.1398,17000000.0
2009-08-07 01:57:00,2.13995,2.14042,2.13975,2.14042,13000000.0
2009-08-07 01:58:00,2.14048,2.1405,2.14039,2.14039,10000000.0
2009-08-07 01:59:00,2.14052,2.14063,2.14045,2.14063,11000000.0
2009-08-07 02:00:00,2.14043,2.14043,2.14014,2.14014,7000000.0
2009-08-07 02:01:00,2.14,2.14031,2.14,2.14027,8000000.0
2009-08-07 02:02:00,2.14033,2.14045,2.14017,2.14037,9000000.0
2009-08-07 02:03:00,2.14007,2.14007,2.13775,2.13985,10000000.0
2009-08-07 02:04:00,2.14034,2.14041,2.14024,2.14034,9000000.0
2009-08-07 02:05:00,2.14043,2.14071,2.14043,2.14071,10000000.0
2009-08-07 02:06:00,2.14087,2.14103,2.14081,2.14103,8000000.0
2009-08-07 02:07:00,2.14103,2.14103,2.14062,2.14062,8000000.0
2009-08-07 02:08:00,2.1399,2.14004,2.1399,2.1399,5000000.0
2009-08-07 02:09:00,2.13966,2.13993,2.13966,2.13986,7000000.0
2009-08-07 02:10:00,2.1399,2.14004,2.13986,2.13998,8000000.0
2009-08-07 02:11:00,2.13994,2.13994,2.13979,2.13983,8000000.0
2009-08-07 02:12:00,2.13995,2.14018,2.13995,2.14018,7000000.0
2009-08-07 02:13:00,2.14037,2.14037,2.13979,2.14006,7000000.0
2009-08-07 02:14:00,2.14041,2.14041,2.14011,2.14029,7000000.0
2009-08-07 02:15:00,2.14022,2.14027,2.14012,2.14013,8000000.0
2009-08-07 02:16:00,2.14007,2.14015,2.14,2.14,9000000.0
2009-08-07 02:17:00,2.13983,2.13983,2.13967,2.13976,9000000.0
2009-08-07 02:18:00,2.13986,2.14074,2.13986,2.14074,8000000.0
2009-08-07 02:19:00,2.14102,2.14102,2.14067,2.14099,11000000.0
2009-08-07 02:20:00,2.14097,2.14128,2.14097,2.14128,9000000.0
2009-08-07 02:21:00,2.14129,2.14129,2.14107,2.14115,7000000.0
2009-08-07 02:22:00,2.14102,2.14105,2.14098,2.14105,8000000.0
2009-08-07 02:23:00,2.14086,2.14102,2.14077,2.14102,6000000.0
2009-08-07 02:24:00,2.14103,2.14103,2.14077,2.14077,8000000.0
2009-08-07 02:25:00,2.14078,2.14104,2.14078,2.14101,11000000.0
2009-08-07 02:26:00,2.14138,2.14138,2.14115,2.14115,7000000.0
2009-08-07 02:27:00,2.14105,2.14137,2.14093,2.14128,9000000.0
2009-08-07 02:28:00,2.14117,2.14132,2.14117,2.14132,6000000.0
2009-08-07 02:29:00,2.14106,2.14106,2.14049,2.14092,7000000.0
2009-08-07 02:30:00,2.14136,2.14136,2.14079,2.14079,10000000.0
2009-08-07 02:31:00,2.14093,2.14093,2.14069,2.14073,8000000.0
2009-08-07 02:32:00,2.14073,2.14083,2.14072,2.14072,7000000.0
2009-08-07 02:33:00,2.14032,2.14069,2.14032,2.1406,8000000.0
2009-08-07 02:34:00,2.14078,2.14096,2.14078,2.14092,7000000.0
2009-08-07 02:35:00,2.14116,2.14119,2.14097,2.14097,11000000.0
2009-08-07 02:36:00,2.14087,2.14095,2.14079,2.1409,7000000.0
2009-08-07 02:37:00,2.14091,2.14092,2.1408,2.14087,7000000.0
2009-08-07 02:38:00,2.14099,2.14113,2.14099,2.14103,7000000.0
2009-08-07 02:39:00,2.14113,2.14118,2.14095,2.14095,8000000.0
2009-08-07 02:40:00,2.14086,2.14088,2.14076,2.14087,7000000.0
2009-08-07 02:41:00,2.1409,2.1409,2.14074,2.1408,8000000.0
2009-08-07 02:42:00,2.14095,2.14102,2.14095,2.14097,8000000.0
2009-08-07 02:43:00,2.14088,2.14088,2.14068,2.14068,9000000.0
2009-08-07 02:44:00,2.1406,2.1406,2.14045,2.14045,7000000.0
2009-08-07 02:45:00,2.14036,2.14083,2.14036,2.14083,8000000.0
2009-08-07 02:46:00,2.1406,2.14099,2.1406,2.14087,7000000.0
2009-08-07 02:47:00,2.14088,2.14088,2.14073,2.14078,6000000.0
2009-08-07 02:48:00,2.14059,2.14074,2.14043,2.14043,11000000.0
2009-08-07 02:49:00,2.14025,2.14034,2.14009,2.14016,11000000.0
2009-08-07 02:50:00,2.14004,2.14025,2.14004,2.14021,7000000.0
2009-08-07 02:51:00,2.14037,2.14066,2.14017,2.14066,8000000.0
2009-08-07 02:52:00,2.14063,2.14094,2.14063,2.14094,7000000.0
2009-08-07 02:53:00,2.1414,2.1414,2.14092,2.14094,8000000.0
2009-08-07 02:54:00,2.14083,2.14093,2.14057,2.14063,7000000.0
2009-08-07 02:55:00,2.14071,2.14093,2.1407,2.14079,8000000.0
2009-08-07 02:56:00,2.14094,2.14105,2.14079,2.14079,10000000.0
2009-08-07 02:57:00,2.14064,2.14064,2.1403,2.1403,8000000.0
2009-08-07 02:58:00,2.14032,2.14036,2.14022,2.14032,7000000.0
2009-08-07 02:59:00,2.14036,2.14047,2.14029,2.14035,9000000.0
2009-08-07 03:00:00,2.14033,2.1404,2.14032,2.14036,7000000.0
2009-08-07 03:01:00,2.1405,2.14085,2.14046,2.14085,6000000.0
2009-08-07 03:02:00,2.14101,2.14112,2.14099,2.14102,10000000.0
2009-08-07 03:03:00,2.14096,2.14099,2.14093,2.14095,7000000.0
2009-08-07 03:04:00,2.14069,2.14081,2.1405,2.1405,7000000.0
2009-08-07 03:05:00,2.14048,2.14056,2.14034,2.14039,8000000.0
2009-08-07 03:06:00,2.14084,2.14099,2.14084,2.14086,10000000.0
2009-08-07 03:07:00,2.14089,2.14089,2.14066,2.14066,8000000.0
2009-08-07 03:08:00,2.14075,2.14114,2.14075,2.14107,7000000.0
2009-08-07 03:09:00,2.14133,2.14153,2.14133,2.14142,8000000.0
2009-08-07 03:10:00,2.14135,2.14146,2.1413,2.14136,10000000.0
2009-08-07 03:11:00,2.14068,2.14092,2.14046,2.14067,10000000.0
2009-08-07 03:12:00,2.14128,2.1413,2.14055,2.14055,7000000.0
2009-08-07 03:13:00,2.14046,2.14046,2.14016,2.14016,11000000.0
2009-08-07 03:14:00,2.14012,2.14111,2.14012,2.14108,8000000.0
2009-08-07 03:15:00,2.14143,2.14145,2.14021,2.14053,8000000.0
2009-08-07 03:16:00,2.14027,2.14106,2.14027,2.14106,8000000.0
2009-08-07 03:17:00,2.14131,2.14152,2.1408,2.1408,11000000.0
2009-08-07 03:18:00,2.14124,2.14136,2.14106,2.14106,10000000.0
2009-08-07 03:19:00,2.14048,2.14048,2.14025,2.14037,7000000.0
2009-08-07 03:20:00,2.14018,2.1402,2.13991,2.14003,10000000.0
2009-08-07 03:21:00,2.13992,2.13992,2.13948,2.13976,7000000.0
2009-08-07 03:22:00,2.13986,2.14011,2.13986,2.14,8000000.0
2009-08-07 03:23:00,2.14014,2.14061,2.14014,2.14047,7000000.0
2009-08-07 03:24:00,2.1402,2.14037,2.1402,2.14029,10000000.0
2009-08-07 03:25:00,2.1402,2.14056,2.1402,2.14056,8000000.0
2009-08-07 03:26:00,2.14044,2.14054,2.14036,2.14036,7000000.0
2009-08-07 03:27:00,2.14033,2.14047,2.14023,2.14023,5000000.0
2009-08-07 03:28:00,2.14006,2.14068,2.14006,2.14068,8000000.0
2009-08-07 03:29:00,2.1403,2.1403,2.13998,2.14022,11000000.0
2009-08-07 03:30:00,2.13999,2.13999,2.13797,2.13797,8000000.0
2009-08-07 03:31:00,2.13835,2.13947,2.13822,2.13947,9000000.0
2009-08-07 03:32:00,2.13962,2.13967,2.13924,2.13967,9000000.0
2009-08-07 03:33:00,2.13983,2.14019,2.13983,2.13985,7000000.0
2009-08-07 03:34:00,2.13899,2.13991,2.13899,2.13978,9000000.0
2009-08-07 03:35:00,2.13994,2.14037,2.13994,2.14037,10000000.0
2009-08-07 03:36:00,2.14048,2.14063,2.1402,2.14026,8000000.0
2009-08-07 03:37:00,2.14008,2.14012,2.14005,2.14011,9000000.0
2009-08-07 03:38:00,2.14008,2.14018,2.14008,2.14014,7000000.0
2009-08-07 03:39:00,2.14006,2.14007,2.13907,2.13907,8000000.0
2009-08-07 03:40:00,2.13902,2.13928,2.139,2.13928,11000000.0
2009-08-07 03:41:00,2.13963,2.13998,2.13933,2.13998,10000000.0
2009-08-07 03:42:00,2.13959,2.14089,2.13959,2.14089,5000000.0
2009-08-07 03:43:00,2.14119,2.14119,2.14081,2.14081,7000000.0
2009-08-07 03:44:00,2.1411,2.1417,2.1411,2.1417,8000000.0
2009-08-07 03:45:00,2.14171,2.14171,2.14125,2.14149,8000000.0
2009-08-07 03:46:00,2.14151,2.14169,2.14144,2.14169,8000000.0
2009-08-07 03:47:00,2.14214,2.14245,2.14214,2.14233,7000000.0
2009-08-07 03:48:00,2.1422,2.1422,2.14184,2.14187,11000000.0
2009-08-07 03:49:00,2.14183,2.14206,2.14183,2.14199,8000000.0
2009-08-07 03:50:00,2.14194,2.14225,2.14194,2.14225,7000000.0
2009-08-07 03:51:00,2.1426,2.1426,2.14233,2.14233,6000000.0
2009-08-07 03:52:00,2.14255,2.14275,2.14245,2.1425,8000000.0
2009-08-07 03:53:00,2.1429,2.14293,2.14178,2.14178,10000000.0
2009-08-07 03:54:00,2.1419,2.14229,2.1419,2.14229,11000000.0
2009-08-07 03:55:00,2.14204,2.14204,2.14118,2.14118,7000000.0
2009-08-07 03:56:00,2.14092,2.14211,2.14092,2.14211,6000000.0
2009-08-07 03:57:00,2.14221,2.14247,2.14215,2.14215,8000000.0
2009-08-07 03:58:00,2.14203,2.14217,2.14195,2.14196,8000000.0
2009-08-07 03:59:00,2.14184,2.14205,2.14184,2.14202,7000000.0
2009-08-07 04:00:00,2.14187,2.14187,2.14053,2.14053,9000000.0
2009-08-07 04:01:00,2.14074,2.14074,2.14048,2.14071,7000000.0
2009-08-07 04:02:00,2.14192,2.14221,2.14184,2.14221,8000000.0
2009-08-07 04:03:00,2.14175,2.14175,2.1415,2.1415,8000000.0
2009-08-07 04:04:00,2.14141,2.14172,2.14141,2.14166,10000000.0
2009-08-07 04:05:00,2.14192,2.14204,2.14008,2.14008,9000000.0
2009-08-07 04:06:00,2.14181,2.14205,2.14181,2.14201,8000000.0
2009-08-07 04:07:00,2.14206,2.14206,2.14174,2.14182,11000000.0
2009-08-07 04:08:00,2.14239,2.14248,2.14223,2.14223,7000000.0
2009-08-07 04:09:00,2.14252,2.14265,2.14238,2.14253,8000000.0
2009-08-07 04:10:00,2.1422,2.14248,2.1422,2.14239,10000000.0
2009-08-07 04:11:00,2.14225,2.1425,2.1421,2.1425,7000000.0
2009-08-07 04:12:00,2.14259,2.1427,2.14223,2.1423,8000000.0
2009-08-07 04:13:00,2.14236,2.14255,2.14233,2.14233,8000000.0
2009-08-07 04:14:00,2.14246,2.14246,2.1416,2.1416,7000000.0
2009-08-07 04:15:00,2.1412,2.14125,2.14099,2.14105,7000000.0
2009-08-07 04:16:00,2.14155,2.14159,2.14129,2.14129,7000000.0
2009-08-07 04:17:00,2.14161,2.14218,2.14161,2.14218,8000000.0
2009-08-07 04:18:00,2.14199,2.14205,2.14182,2.14195,11000000.0
2009-08-07 04:19:00,2.14162,2.14166,2.14146,2.14166,7000000.0
2009-08-07 04:20:00,2.14181,2.14196,2.14159,2.14163,10000000.0
2009-08-07 04:21:00,2.14138,2.14138,2.14106,2.14106,8000000.0
2009-08-07 04:22:00,2.14129,2.14151,2.14127,2.1415,5000000.0
2009-08-07 04:23:00,2.1413,2.14134,2.14112,2.14134,7000000.0
2009-08-07 04:24:00,2.14139,2.14143,2.14132,2.1414,9000000.0
2009-08-07 04:25:00,2.14123,2.14123,2.1406,2.1406,11000000.0
2009-08-07 04:26:00,2.14031,2.14047,2.14002,2.14021,7000000.0
2009-08-07 04:27:00,2.14025,2.14072,2.14025,2.14072,8000000.0
2009-08-07 04:28:00,2.14061,2.14069,2.14047,2.14069,7000000.0
2009-08-07 04:29:00,2.14052,2.14064,2.14051,2.14064,8000000.0
2009-08-07 04:30:00,2.14069,2.14089,2.14056,2.14089,9000000.0
2009-08-07 04:31:00,2.1408,2.14085,2.14048,2.14049,10000000.0
2009-08-07 04:32:00,2.14027,2.14048,2.14027,2.14035,8000000.0
2009-08-07 04:33:00,2.13965,2.13972,2.13936,2.13936,8000000.0
2009-08-07 04:34:00,2.13919,2.13936,2.13919,2.13936,7000000.0
2009-08-07 04:35:00,2.13945,2.13946,2.13933,2.13933,7000000.0
2009-08-07 04:36:00,2.13971,2.13984,2.13959,2.13959,8000000.0
2009-08-07 04:37:00,2.13954,2.13954,2.13924,2.13924,5000000.0
2009-08-07 04:38:00,2.13865,2.13886,2.13865,2.13871,9000000.0
2009-08-07 04:39:00,2.13893,2.13893,2.13818,2.13818,9000000.0
2009-08-07 04:40:00,2.138,2.138,2.13759,2.13759,7000000.0
2009-08-07 04:41:00,2.13795,2.13841,2.13795,2.13812,8000000.0
2009-08-07 04:42:00,2.13799,2.13799,2.13764,2.13764,7000000.0
2009-08-07 04:43:00,2.13765,2.13807,2.13748,2.13807,11000000.0
2009-08-07 04:44:00,2.13832,2.13836,2.1381,2.1381,5000000.0
2009-08-07 04:45:00,2.13814,2.13814,2.13793,2.13811,11000000.0
2009-08-07 04:46:00,2.13823,2.13839,2.13821,2.13825,7000000.0
2009-08-07 04:47:00,2.13802,2.13825,2.13802,2.13811,6000000.0
2009-08-07 04:48:00,2.13818,2.13818,2.1378,2.1378,7000000.0
2009-08-07 04:49:00,2.13802,2.13802,2.13768,2.13786,11000000.0
2009-08-07 04:50:00,2.13815,2.1384,2.13815,2.13818,9000000.0
2009-08-07 04:51:00,2.13849,2.13898,2.13849,2.13879,7000000.0
2009-08-07 04:52:00,2.13877,2.13877,2.13829,2.13831,11000000.0
2009-08-07 04:53:00,2.13831,2.13863,2.13824,2.13825,9000000.0
2009-08-07 04:54:00,2.13842,2.13874,2.13786,2.13786,8000000.0
2009-08-07 04:55:00,2.13739,2.13748,2.13733,2.1374,8000000.0
2009-08-07 04:56:00,2.13771,2.13774,2.13763,2.13763,6000000.0
2009-08-07 04:57:00,2.13742,2.13761,2.13742,2.1376,8000000.0
2009-08-07 04:58:00,2.13793,2.13793,2.1373,2.13732,8000000.0
2009-08-07 04:59:00,2.13733,2.13733,2.13721,2.13727,8000000.0
2009-08-07 05:00:00,2.1374,2.1374,2.13714,2.13714,7000000.0
2009-08-07 05:01:00,2.13674,2.13712,2.13674,2.13689,6000000.0
2009-08-07 05:02:00,2.13729,2.13747,2.13729,2.13739,7000000.0
2009-08-07 05:03:00,2.13788,2.13797,2.13769,2.13769,7000000.0
2009-08-07 05:04:00,2.13734,2.13757,2.13734,2.13753,7000000.0
2009-08-07 05:05:00,2.13736,2.13772,2.13736,2.13772,5000000.0
2009-08-07 05:06:00,2.13784,2.13784,2.13768,2.1377,8000000.0
2009-08-07 05:07:00,2.13765,2.13777,2.1375,2.13777,8000000.0
2009-08-07 05:08:00,2.13772,2.13772,2.13748,2.13748,10000000.0
2009-08-07 05:09:00,2.13766,2.13766,2.13747,2.13758,7000000.0
2009-08-07 05:10:00,2.13727,2.13727,2.13689,2.13689,7000000.0
2009-08-07 05:11:00,2.13691,2.13691,2.13651,2.13655,8000000.0
2009-08-07 05:12:00,2.13652,2.13692,2.13652,2.13692,11000000.0
2009-08-07 05:13:00,2.13735,2.13735,2.13717,2.13717,8000000.0
2009-08-07 05:14:00,2.13663,2.13796,2.13645,2.13796,7000000.0
2009-08-07 05:15:00,2.13818,2.13831,2.1381,2.13825,7000000.0
2009-08-07 05:16:00,2.13812,2.13843,2.13812,2.1384,7000000.0
2009-08-07 05:17:00,2.13833,2.1385,2.13832,2.13845,7000000.0
2009-08-07 05:18:00,2.13838,2.13838,2.1381,2.13824,8000000.0
2009-08-07 05:19:00,2.13855,2.13855,2.1382,2.13825,7000000.0
2009-08-07 05:20:00,2.13823,2.13839,2.13823,2.13837,9000000.0
2009-08-07 05:21:00,2.13857,2.13884,2.13857,2.13884,8000000.0
2009-08-07 05:22:00,2.13874,2.13905,2.13874,2.13899,7000000.0
2009-08-07 05:23:00,2.13922,2.13963,2.13922,2.13961,10000000.0
2009-08-07 05:24:00,2.13944,2.13949,2.13917,2.13943,8000000.0
2009-08-07 05:25:00,2.13953,2.1396,2.13951,2.13954,7000000.0
2009-08-07 05:26:00,2.13957,2.13977,2.13945,2.13952,7000000.0
2009-08-07 05:27:00,2.13901,2.13901,2.13853,2.13853,8000000.0
2009-08-07 05:28:00,2.13868,2.13874,2.13862,2.13871,9000000.0
2009-08-07 05:29:00,2.13907,2.13915,2.13887,2.13914,7000000.0
2009-08-07 05:30:00,2.13927,2.13927,2.13824,2.13824,10000000.0
2009-08-07 05:31:00,2.13904,2.13904,2.13874,2.13888,8000000.0
2009-08-07 05:32:00,2.13875,2.13875,2.13854,2.13874,8000000.0
2009-08-07 05:33:00,2.1387,2.1387,2.13808,2.13808,9000000.0
2009-08-07 05:34:00,2.13875,2.13875,2.13847,2.13863,8000000.0
2009-08-07 05:35:00,2.13859,2.13859,2.138,2.138,7000000.0
2009-08-07 05:36:00,2.13842,2.13855,2.13842,2.13845,5000000.0
2009-08-07 05:37:00,2.13846,2.13859,2.13822,2.13822,7000000.0
2009-08-07 05:38:00,2.13804,2.1386,2.13804,2.1386,9000000.0
2009-08-07 05:39:00,2.13847,2.13889,2.13847,2.13889,7000000.0
2009-08-07 05:40:00,2.13864,2.13868,2.13847,2.13854,7000000.0
2009-08-07 05:41:00,2.13838,2.13842,2.13816,2.13842,8000000.0
2009-08-07 05:42:00,2.13904,2.13935,2.13903,2.13935,7000000.0
2009-08-07 05:43:00,2.13924,2.13924,2.13861,2.13874,6000000.0
2009-08-07 05:44:00,2.1386,2.1386,2.13652,2.13832,8000000.0
2009-08-07 05:45:00,2.13824,2.13828,2.13809,2.13828,11000000.0
2009-08-07 05:46:00,2.13828,2.13837,2.13813,2.13813,7000000.0
2009-08-07 05:47:00,2.13822,2.1385,2.13822,2.1385,8000000.0
2009-08-07 05:48:00,2.13868,2.13868,2.13834,2.13865,9000000.0
2009-08-07 05:49:00,2.1383,2.1384,2.1383,2.13832,8000000.0
2009-08-07 05:50:00,2.13854,2.13886,2.13829,2.13886,9000000.0
2009-08-07 05:51:00,2.13884,2.13884,2.13821,2.1383,8000000.0
2009-08-07 05:52:00,2.13814,2.13849,2.13813,2.13846,8000000.0
2009-08-07 05:53:00,2.13832,2.13834,2.1382,2.13834,7000000.0
2009-08-07 05:54:00,2.13845,2.13872,2.13845,2.13872,10000000.0
2009-08-07 05:55:00,2.13882,2.13882,2.13852,2.13855,5000000.0
2009-08-07 05:56:00,2.13848,2.13865,2.13848,2.13858,11000000.0
2009-08-07 05:57:00,2.13841,2.13841,2.13823,2.13823,8000000.0
2009-08-07 05:58:00,2.13823,2.13873,2.13823,2.13873,9000000.0
2009-08-07 05:59:00,2.13877,2.13877,2.13843,2.13864,5000000.0
2009-08-07 06:00:00,2.13858,2.13897,2.13858,2.13897,8000000.0
2009-08-07 06:01:00,2.13889,2.139,2.13883,2.13893,7000000.0
2009-08-07 06:02:00,2.13907,2.13907,2.1389,2.13906,7000000.0
2009-08-07 06:03:00,2.1392,2.13948,2.13905,2.13948,8000000.0
2009-08-07 06:04:00,2.13939,2.13939,2.1392,2.13921,7000000.0
2009-08-07 06:05:00,2.1392,2.13943,2.13907,2.13943,7000000.0
2009-08-07 06:06:00,2.13938,2.13938,2.13901,2.13904,7000000.0
2009-08-07 06:07:00,2.13919,2.13922,2.139,2.13922,7000000.0
2009-08-07 06:08:00,2.13901,2.13915,2.13901,2.13912,7000000.0
2009-08-07 06:09:00,2.13911,2.13949,2.13911,2.13949,8000000.0
2009-08-07 06:10:00,2.13942,2.13942,2.13922,2.13929,8000000.0
2009-08-07 06:11:00,2.13927,2.13945,2.13925,2.13945,5000000.0
2009-08-07 06:12:00,2.13928,2.13955,2.13928,2.13949,8000000.0
2009-08-07 06:13:00,2.13936,2.13944,2.1392,2.13944,8000000.0
2009-08-07 06:14:00,2.13939,2.13952,2.13931,2.13938,10000000.0
2009-08-07 06:15:00,2.13955,2.13962,2.13943,2.13962,8000000.0
2009-08-07 06:16:00,2.13971,2.13971,2.13938,2.13941,11000000.0
2009-08-07 06:17:00,2.13926,2.13926,2.13887,2.13887,7000000.0
2009-08-07 06:18:00,2.13871,2.13896,2.13871,2.13896,9000000.0
2009-08-07 06:19:00,2.13878,2.13918,2.13878,2.13918,7000000.0
2009-08-07 06:20:00,2.13941,2.13941,2.13909,2.13909,9000000.0
2009-08-07 06:21:00,2.13913,2.13917,2.139,2.13908,8000000.0
2009-08-07 06:22:00,2.13915,2.13915,2.13892,2.13906,8000000.0
2009-08-07 06:23:00,2.13867,2.1387,2.13855,2.1386,8000000.0
2009-08-07 06:24:00,2.13911,2.13911,2.13856,2.13868,11000000.0
2009-08-07 06:25:00,2.13912,2.13918,2.13902,2.13916,11000000.0
2009-08-07 06:26:00,2.13918,2.13929,2.13906,2.13917,11000000.0
2009-08-07 06:27:00,2.1393,2.1395,2.1393,2.13944,7000000.0
2009-08-07 06:28:00,2.13941,2.13941,2.13903,2.13931,8000000.0
2009-08-07 06:29:00,2.13998,2.14002,2.13984,2.13994,8000000.0
2009-08-07 06:30:00,2.14013,2.14017,2.1401,2.14011,8000000.0
2009-08-07 06:31:00,2.14005,2.14005,2.13971,2.13982,7000000.0
2009-08-07 06:32:00,2.1399,2.14008,2.13981,2.13981,7000000.0
2009-08-07 06:33:00,2.13945,2.13967,2.13943,2.13957,7000000.0
2009-08-07 06:34:00,2.13979,2.13979,2.13956,2.13956,7000000.0
2009-08-07 06:35:00,2.13942,2.13965,2.13906,2.13906,8000000.0
2009-08-07 06:36:00,2.13958,2.13983,2.13955,2.13983,7000000.0
2009-08-07 06:37:00,2.13981,2.13981,2.13951,2.13957,10000000.0
2009-08-07 06:38:00,2.13945,2.13946,2.13942,2.13942,5000000.0
2009-08-07 06:39:00,2.13925,2.13939,2.13925,2.13934,5000000.0
2009-08-07 06:40:00,2.13917,2.13918,2.13905,2.13909,6000000.0
2009-08-07 06:41:00,2.139,2.13913,2.139,2.13909,7000000.0
2009-08-07 06:42:00,2.13922,2.13922,2.13906,2.13911,5000000.0
2009-08-07 06:43:00,2.13902,2.1391,2.13897,2.13908,7000000.0
2009-08-07 06:44:00,2.13916,2.13916,2.139,2.13909,8000000.0
2009-08-07 06:45:00,2.13926,2.13963,2.13926,2.13963,6000000.0
2009-08-07 06:46:00,2.13986,2.13988,2.13967,2.13967,5000000.0
2009-08-07 06:47:00,2.1395,2.13962,2.1395,2.1395,8000000.0
2009-08-07 06:48:00,2.13948,2.13965,2.13948,2.13962,7000000.0
2009-08-07 06:49:00,2.14007,2.1402,2.13998,2.14007,8000000.0
2009-08-07 06:50:00,2.13994,2.14004,2.13991,2.13991,10000000.0
2009-08-07 06:51:00,2.14032,2.14045,2.14028,2.14045,10000000.0
2009-08-07 06:52:00,2.14053,2.14053,2.14039,2.14047,8000000.0
2009-08-07 06:53:00,2.14053,2.14096,2.14041,2.14041,8000000.0
2009-08-07 06:54:00,2.14022,2.14022,2.1395,2.13964,8000000.0
2009-08-07 06:55:00,2.14011,2.14056,2.14011,2.1404,6000000.0
2009-08-07 06:56:00,2.14023,2.14027,2.14007,2.14013,8000000.0
2009-08-07 06:57:00,2.14019,2.14044,2.14019,2.14043,7000000.0
2009-08-07 06:58:00,2.14045,2.14045,2.14016,2.14016,7000000.0
2009-08-07 06:59:00,2.14019,2.14021,2.14002,2.14016,7000000.0
2009-08-07 07:00:00,2.14012,2.14035,2.14008,2.14035,7000000.0
2009-08-07 07:01:00,2.1404,2.1404,2.14009,2.14009,5000000.0
2009-08-07 07:02:00,2.1402,2.14047,2.14011,2.14031,9000000.0
2009-08-07 07:03:00,2.1406,2.1406,2.14036,2.14048,7000000.0
2009-08-07 07:04:00,2.14052,2.14052,2.14039,2.14044,8000000.0
2009-08-07 07:05:00,2.14044,2.14055,2.14042,2.14053,11000000.0
2009-08-07 07:06:00,2.14022,2.14072,2.14022,2.14054,11000000.0
2009-08-07 07:07:00,2.1404,2.1404,2.14025,2.14032,11000000.0
2009-08-07 07:08:00,2.14038,2.14048,2.14022,2.14048,5000000.0
2009-08-07 07:09:00,2.1404,2.1404,2.14008,2.14026,8000000.0
2009-08-07 07:10:00,2.14001,2.14001,2.13906,2.13906,7000000.0
2009-08-07 07:11:00,2.13879,2.13879,2.13836,2.13836,10000000.0
2009-08-07 07:12:00,2.13835,2.1388,2.13835,2.1388,5000000.0
2009-08-07 07:13:00,2.13919,2.13921,2.13899,2.13899,8000000.0
2009-08-07 07:14:00,2.13851,2.13855,2.13839,2.13855,7000000.0
2009-08-07 07:15:00,2.13858,2.13858,2.13831,2.13848,10000000.0
2009-08-07 07:16:00,2.13841,2.13851,2.13834,2.13851,8000000.0
2009-08-07 07:17:00,2.13831,2.13855,2.13831,2.1384,11000000.0
2009-08-07 07:18:00,2.13834,2.13843,2.13831,2.13835,8000000.0
2009-08-07 07:19:00,2.13817,2.13817,2.13785,2.13785,8000000.0
2009-08-07 07:20:00,2.13789,2.13841,2.13789,2.13841,9000000.0
2009-08-07 07:21:00,2.13844,2.13844,2.13817,2.13822,10000000.0
2009-08-07 07:22:00,2.13806,2.13821,2.138,2.13814,11000000.0
2009-08-07 07:23:00,2.13811,2.1384,2.1381,2.1382,7000000.0
2009-08-07 07:24:00,2.13854,2.13854,2.13822,2.13837,9000000.0
2009-08-07 07:25:00,2.13848,2.13848,2.13819,2.13819,8000000.0
2009-08-07 07:26:00,2.13826,2.13831,2.13815,2.13828,7000000.0
2009-08-07 07:27:00,2.13849,2.13858,2.13843,2.13858,7000000.0
2009-08-07 07:28:00,2.13839,2.13839,2.13814,2.13833,7000000.0
2009-08-07 07:29:00,2.13824,2.13835,2.13804,2.13804,8000000.0
2009-08-07 07:30:00,2.13793,2.13819,2.13788,2.13819,8000000.0
2009-08-07 07:31:00,2.1382,2.13823,2.13792,2.13792,7000000.0
2009-08-07 07:32:00,2.13797,2.13797,2.13789,2.13797,5000000.0
2009-08-07 07:33:00,2.13794,2.13794,2.1378,2.13784,8000000.0
2009-08-07 07:34:00,2.13773,2.13781,2.13743,2.13743,11000000.0
2009-08-07 07:35:00,2.13755,2.13778,2.13755,2.13769,8000000.0
2009-08-07 07:36:00,2.13765,2.13769,2.13758,2.13758,7000000.0
2009-08-07 07:37:00,2.13748,2.1376,2.13748,2.13759,7000000.0
2009-08-07 07:38:00,2.13766,2.13766,2.13747,2.13765,11000000.0
2009-08-07 07:39:00,2.13757,2.13757,2.13745,2.13745,7000000.0
2009-08-07 07:40:00,2.13752,2.13754,2.13737,2.13737,8000000.0
2009-08-07 07:41:00,2.13734,2.13734,2.13674,2.13718,9000000.0
2009-08-07 07:42:00,2.13761,2.13767,2.13752,2.13753,11000000.0
2009-08-07 07:43:00,2.13778,2.13808,2.13778,2.13798,7000000.0
2009-08-07 07:44:00,2.13811,2.13811,2.1379,2.13799,7000000.0
2009-08-07 07:45:00,2.13799,2.13802,2.13778,2.13778,6000000.0
2009-08-07 07:46:00,2.13746,2.13746,2.13681,2.13681,10000000.0
2009-08-07 07:47:00,2.13671,2.13682,2.13659,2.13661,7000000.0
2009-08-07 07:48:00,2.13648,2.13677,2.13648,2.13668,8000000.0
2009-08-07 07:49:00,2.13652,2.13673,2.13632,2.13632,8000000.0
2009-08-07 07:50:00,2.13604,2.1364,2.13604,2.13633,7000000.0
2009-08-07 07:51:00,2.13643,2.13682,2.13623,2.13682,8000000.0
2009-08-07 07:52:00,2.13653,2.13658,2.13632,2.13638,10000000.0
2009-08-07 07:53:00,2.13623,2.13688,2.13623,2.1365,11000000.0
2009-08-07 07:54:00,2.13658,2.13658,2.13618,2.13618,9000000.0
2009-08-07 07:55:00,2.13604,2.13609,2.13561,2.13561,9000000.0
2009-08-07 07:56:00,2.13586,2.13607,2.13586,2.13596,6000000.0
2009-08-07 07:57:00,2.13616,2.13666,2.13616,2.13619,7000000.0
2009-08-07 07:58:00,2.13613,2.13621,2.13612,2.13619,7000000.0
2009-08-07 07:59:00,2.13597,2.13657,2.13587,2.13657,7000000.0
2009-08-07 08:00:00,2.13647,2.13661,2.13627,2.13661,8000000.0
2009-08-07 08:01:00,2.13668,2.13669,2.1362,2.1362,10000000.0
2009-08-07 08:02:00,2.1356,2.13585,2.1356,2.13578,7000000.0
2009-08-07 08:03:00,2.13555,2.13583,2.13548,2.13583,8000000.0
2009-08-07 08:04:00,2.13589,2.13605,2.13589,2.13595,8000000.0
2009-08-07 08:05:00,2.13602,2.13602,2.13567,2.13581,8000000.0
2009-08-07 08:06:00,2.13533,2.13533,2.13506,2.13522,7000000.0
2009-08-07 08:07:00,2.13521,2.13568,2.13521,2.13568,7000000.0
2009-08-07 08:08:00,2.13559,2.13559,2.13523,2.13532,7000000.0
2009-08-07 08:09:00,2.13548,2.13548,2.13451,2.13451,7000000.0
2009-08-07 08:10:00,2.13468,2.13468,2.13442,2.13449,7000000.0
2009-08-07 08:11:00,2.1344,2.13464,2.1342,2.13464,8000000.0
2009-08-07 08:12:00,2.13483,2.13483,2.13461,2.13482,9000000.0
2009-08-07 08:13:00,2.13454,2.13481,2.13435,2.13453,7000000.0
2009-08-07 08:14:00,2.13425,2.135,2.13425,2.135,9000000.0
2009-08-07 08:15:00,2.13481,2.13483,2.13467,2.13483,8000000.0
2009-08-07 08:16:00,2.13521,2.13521,2.13461,2.13464,11000000.0
2009-08-07 08:17:00,2.13455,2.13478,2.13455,2.13472,7000000.0
2009-08-07 08:18:00,2.13492,2.13492,2.13434,2.13434,9000000.0
2009-08-07 08:19:00,2.13494,2.13547,2.13493,2.13542,7000000.0
2009-08-07 08:20:00,2.13489,2.13489,2.13461,2.13474,8000000.0
2009-08-07 08:21:00,2.13445,2.13454,2.13426,2.13454,8000000.0
2009-08-07 08:22:00,2.13477,2.13527,2.13477,2.13527,8000000.0
2009-08-07 08:23:00,2.13527,2.13527,2.13495,2.13521,7000000.0
2009-08-07 08:24:00,2.13496,2.13506,2.1349,2.13501,7000000.0
2009-08-07 08:25:00,2.1349,2.1349,2.1347,2.1347,5000000.0
2009-08-07 08:26:00,2.13445,2.13447,2.13376,2.13376,7000000.0
2009-08-07 08:27:00,2.13443,2.13464,2.13405,2.13464,10000000.0
2009-08-07 08:28:00,2.13528,2.13533,2.13512,2.1352,7000000.0
2009-08-07 08:29:00,2.13546,2.13577,2.13546,2.13563,10000000.0
2009-08-07 08:30:00,2.13543,2.13547,2.13535,2.13542,7000000.0
2009-08-07 08:31:00,2.13554,2.13554,2.13523,2.1353,10000000.0
2009-08-07 08:32:00,2.13522,2.1356,2.13522,2.1356,8000000.0
2009-08-07 08:33:00,2.13576,2.13583,2.13576,2.13582,7000000.0
2009-08-07 08:34:00,2.13576,2.13659,2.13576,2.13659,6000000.0
2009-08-07 08:35:00,2.13693,2.13693,2.13637,2.13637,9000000.0
2009-08-07 08:36:00,2.13628,2.1363,2.13603,2.13623,8000000.0
2009-08-07 08:37:00,2.1363,2.1363,2.13587,2.13589,9000000.0
2009-08-07 08:38:00,2.13574,2.13589,2.13562,2.13576,10000000.0
2009-08-07 08:39:00,2.13571,2.13586,2.13571,2.13579,11000000.0
2009-08-07 08:40:00,2.13555,2.13588,2.13555,2.13588,8000000.0
2009-08-07 08:41:00,2.13587,2.13587,2.13548,2.13553,11000000.0
2009-08-07 08:42:00,2.13553,2.13563,2.13531,2.13563,10000000.0
2009-08-07 08:43:00,2.13562,2.13572,2.13512,2.13512,8000000.0
2009-08-07 08:44:00,2.13553,2.13553,2.13476,2.13476,5000000.0
2009-08-07 08:45:00,2.13365,2.13392,2.13365,2.13392,8000000.0
2009-08-07 08:46:00,2.13384,2.13384,2.13203,2.13297,6000000.0
2009-08-07 08:47:00,2.13336,2.13349,2.1332,2.13349,7000000.0
2009-08-07 08:48:00,2.13394,2.13419,2.13394,2.13419,10000000.0
2009-08-07 08:49:00,2.13442,2.13442,2.13394,2.13394,11000000.0
2009-08-07 08:50:00,2.13376,2.13376,2.13349,2.13365,7000000.0
2009-08-07 08:51:00,2.13375,2.13387,2.13359,2.13364,8000000.0
2009-08-07 08:52:00,2.13412,2.13444,2.13412,2.13425,9000000.0
2009-08-07 08:53:00,2.13437,2.13483,2.13421,2.13482,8000000.0
2009-08-07 08:54:00,2.13473,2.13512,2.13451,2.13512,8000000.0
2009-08-07 08:55:00,2.13537,2.13557,2.13533,2.13557,8000000.0
2009-08-07 08:56:00,2.13546,2.13554,2.13533,2.13554,7000000.0
2009-08-07 08:57:00,2.13554,2.13558,2.1355,2.13558,8000000.0
2009-08-07 08:58:00,2.1358,2.13584,2.13572,2.13578,7000000.0
2009-08-07 08:59:00,2.13541,2.13626,2.13541,2.13626,7000000.0
2009-08-07 09:00:00,2.13604,2.13604,2.13569,2.13573,8000000.0
2009-08-07 09:01:00,2.1355,2.13589,2.1355,2.13575,9000000.0
2009-08-07 09:02:00,2.1359,2.13617,2.1359,2.13614,10000000.0
2009-08-07 09:03:00,2.13624,2.13629,2.13608,2.13611,7000000.0
2009-08-07 09:04:00,2.13654,2.13684,2.13639,2.13639,7000000.0
2009-08-07 09:05:00,2.13606,2.13635,2.13597,2.13633,7000000.0
2009-08-07 09:06:00,2.13652,2.13655,2.13635,2.13635,11000000.0
2009-08-07 09:07:00,2.13638,2.13638,2.13608,2.13626,8000000.0
2009-08-07 09:08:00,2.13626,2.13626,2.13585,2.13615,5000000.0
2009-08-07 09:09:00,2.13614,2.1362,2.13599,2.13599,11000000.0
2009-08-07 09:10:00,2.13602,2.13616,2.13576,2.13616,7000000.0
2009-08-07 09:11:00,2.13666,2.13675,2.13654,2.13675,9000000.0
2009-08-07 09:12:00,2.13647,2.13677,2.13647,2.13651,8000000.0
2009-08-07 09:13:00,2.13651,2.13651,2.13626,2.1364,9000000.0
2009-08-07 09:14:00,2.13638,2.1364,2.13614,2.1364,11000000.0
2009-08-07 09:15:00,2.13583,2.13588,2.13575,2.13575,7000000.0
2009-08-07 09:16:00,2.13564,2.13564,2.13534,2.13562,8000000.0
2009-08-07 09:17:00,2.13606,2.1363,2.13586,2.1363,11000000.0
2009-08-07 09:18:00,2.13652,2.13663,2.13652,2.13661,8000000.0
2009-08-07 09:19:00,2.13662,2.13662,2.13639,2.13653,7000000.0
2009-08-07 09:20:00,2.13671,2.13695,2.13671,2.13678,7000000.0
2009-08-07 09:21:00,2.13668,2.13695,2.13662,2.13662,8000000.0
2009-08-07 09:22:00,2.13685,2.13685,2.13653,2.13672,8000000.0
2009-08-07 09:23:00,2.13683,2.137,2.13674,2.137,7000000.0
2009-08-07 09:24:00,2.13703,2.13703,2.13665,2.13674,8000000.0
2009-08-07 09:25:00,2.13645,2.13668,2.13645,2.13666,7000000.0
2009-08-07 09:26:00,2.13659,2.1366,2.13637,2.1366,11000000.0
2009-08-07 09:27:00,2.1366,2.13725,2.13649,2.13725,11000000.0
2009-08-07 09:28:00,2.1371,2.1371,2.13652,2.13671,9000000.0
2009-08-07 09:29:00,2.13725,2.13742,2.13721,2.13742,8000000.0
2009-08-07 09:30:00,2.13768,2.13806,2.13743,2.13743,7000000.0
2009-08-07 09:31:00,2.13736,2.13742,2.13724,2.13725,7000000.0
2009-08-07 09:32:00,2.13741,2.13748,2.13735,2.13735,7000000.0
2009-08-07 09:33:00,2.13746,2.13746,2.13708,2.13711,8000000.0
2009-08-07 09:34:00,2.13727,2.13768,2.1372,2.13768,7000000.0
2009-08-07 09:35:00,2.1376,2.1379,2.13736,2.1379,10000000.0
2009-08-07 09:36:00,2.13809,2.13821,2.13786,2.13801,8000000.0
2009-08-07 09:37:00,2.13792,2.13825,2.13792,2.1381,11000000.0
2009-08-07 09:38:00,2.13828,2.13842,2.13652,2.13813,11000000.0
2009-08-07 09:39:00,2.13806,2.13819,2.13796,2.13801,7000000.0
2009-08-07 09:40:00,2.13808,2.13837,2.13808,2.13828,9000000.0
2009-08-07 09:41:00,2.13845,2.13845,2.13824,2.13829,8000000.0
2009-08-07 09:42:00,2.13826,2.13826,2.13806,2.13821,6000000.0
2009-08-07 09:43:00,2.1381,2.13842,2.1381,2.1381,11000000.0
2009-08-07 09:44:00,2.13792,2.13823,2.13789,2.13812,8000000.0
2009-08-07 09:45:00,2.13854,2.13859,2.13846,2.13858,6000000.0
2009-08-07 09:46:00,2.13897,2.1392,2.13861,2.1392,11000000.0
2009-08-07 09:47:00,2.13918,2.13918,2.13897,2.13897,9000000.0
2009-08-07 09:48:00,2.13886,2.13897,2.13884,2.13897,7000000.0
2009-08-07 09:49:00,2.13864,2.13871,2.13836,2.1384,11000000.0
2009-08-07 09:50:00,2.1383,2.13854,2.1383,2.13853,8000000.0
2009-08-07 09:51:00,2.1388,2.1388,2.13831,2.13849,8000000.0
2009-08-07 09:52:00,2.13851,2.13859,2.13835,2.13852,8000000.0
2009-08-07 09:53:00,2.13827,2.13882,2.13827,2.13882,10000000.0
2009-08-07 09:54:00,2.13884,2.13889,2.13864,2.13864,10000000.0
2009-08-07 09:55:00,2.13859,2.13859,2.13827,2.13827,8000000.0
2009-08-07 09:56:00,2.13824,2.13824,2.13799,2.13815,10000000.0
2009-08-07 09:57:00,2.13834,2.13872,2.13834,2.13853,8000000.0
2009-08-07 09:58:00,2.13829,2.13829,2.13812,2.13812,8000000.0
2009-08-07 09:59:00,2.13797,2.13812,2.13782,2.13782,6000000.0
2009-08-07 10:00:00,2.13759,2.13825,2.13747,2.13825,10000000.0
2009-08-07 10:01:00,2.13842,2.13851,2.13836,2.13849,10000000.0
2009-08-07 10:02:00,2.13852,2.13853,2.13834,2.13853,10000000.0
2009-08-07 10:03:00,2.13845,2.1386,2.13845,2.1386,7000000.0
2009-08-07 10:04:00,2.13836,2.1386,2.13836,2.13853,7000000.0
2009-08-07 10:05:00,2.1385,2.1386,2.13805,2.13805,11000000.0
2009-08-07 10:06:00,2.13804,2.13817,2.13799,2.13817,7000000.0
2009-08-07 10:07:00,2.1383,2.13865,2.13824,2.1386,7000000.0
2009-08-07 10:08:00,2.13881,2.13895,2.13881,2.13895,7000000.0
2009-08-07 10:09:00,2.13891,2.13891,2.13853,2.13853,7000000.0
2009-08-07 10:10:00,2.13894,2.13926,2.13885,2.13926,7000000.0
2009-08-07 10:11:00,2.13928,2.13928,2.13888,2.13888,7000000.0
2009-08-07 10:12:00,2.13886,2.13899,2.1385,2.13899,8000000.0
2009-08-07 10:13:00,2.13865,2.13905,2.13865,2.13905,8000000.0
2009-08-07 10:14:00,2.13915,2.13928,2.13898,2.13928,7000000.0
2009-08-07 10:15:00,2.13918,2.13957,2.13916,2.1393,10000000.0
2009-08-07 10:16:00,2.13895,2.13895,2.13884,2.13885,7000000.0
2009-08-07 10:17:00,2.13926,2.1394,2.13923,2.13929,11000000.0
2009-08-07 10:18:00,2.13873,2.13914,2.13873,2.13891,8000000.0
2009-08-07 10:19:00,2.13913,2.13945,2.13913,2.13945,9000000.0
2009-08-07 10:20:00,2.13965,2.13998,2.13965,2.13975,7000000.0
2009-08-07 10:21:00,2.13976,2.13976,2.13939,2.13975,8000000.0
2009-08-07 10:22:00,2.13958,2.13979,2.13956,2.13979,7000000.0
2009-08-07 10:23:00,2.13976,2.13983,2.13949,2.13952,7000000.0
2009-08-07 10:24:00,2.13968,2.13968,2.13935,2.1396,7000000.0
2009-08-07 10:25:00,2.13956,2.13957,2.13925,2.1395,9000000.0
2009-08-07 10:26:00,2.13954,2.13967,2.13947,2.13963,11000000.0
2009-08-07 10:27:00,2.13948,2.13948,2.1391,2.13935,8000000.0
2009-08-07 10:28:00,2.13927,2.13946,2.13908,2.13946,9000000.0
2009-08-07 10:29:00,2.13936,2.13936,2.13887,2.13908,8000000.0
2009-08-07 10:30:00,2.13894,2.13957,2.13894,2.13957,8000000.0
2009-08-07 10:31:00,2.13969,2.13969,2.13939,2.1396,7000000.0
2009-08-07 10:32:00,2.13967,2.13976,2.1396,2.1396,9000000.0
2009-08-07 10:33:00,2.13966,2.13971,2.13958,2.13959,7000000.0
2009-08-07 10:34:00,2.13969,2.13982,2.13967,2.13982,7000000.0
2009-08-07 10:35:00,2.13976,2.13976,2.13945,2.13967,7000000.0
2009-08-07 10:36:00,2.14009,2.14033,2.14009,2.1402,8000000.0
2009-08-07 10:37:00,2.1404,2.1404,2.13983,2.13983,8000000.0
2009-08-07 10:38:00,2.13942,2.13945,2.13915,2.13945,10000000.0
2009-08-07 10:39:00,2.1398,2.1398,2.13952,2.13955,8000000.0
2009-08-07 10:40:00,2.13919,2.1392,2.13906,2.13914,7000000.0
2009-08-07 10:41:00,2.13842,2.13842,2.13798,2.13812,5000000.0
2009-08-07 10:42:00,2.13795,2.13798,2.13763,2.13763,7000000.0
2009-08-07 10:43:00,2.13821,2.13859,2.13821,2.1383,10000000.0
2009-08-07 10:44:00,2.13808,2.13812,2.13791,2.13812,7000000.0
2009-08-07 10:45:00,2.13825,2.13843,2.13821,2.13843,8000000.0
2009-08-07 10:46:00,2.13816,2.13857,2.13816,2.13846,8000000.0
2009-08-07 10:47:00,2.13871,2.13887,2.13859,2.1387,7000000.0
2009-08-07 10:48:00,2.13856,2.13858,2.13834,2.13834,8000000.0
2009-08-07 10:49:00,2.13834,2.13883,2.13834,2.13883,9000000.0
2009-08-07 10:50:00,2.13903,2.13914,2.13892,2.13914,8000000.0
2009-08-07 10:51:00,2.13889,2.13906,2.13889,2.13892,9000000.0
2009-08-07 10:52:00,2.13889,2.1391,2.13872,2.1389,8000000.0
2009-08-07 10:53:00,2.13902,2.13923,2.13902,2.13905,9000000.0
2009-08-07 10:54:00,2.13884,2.13889,2.13829,2.13832,10000000.0
2009-08-07 10:55:00,2.13801,2.13877,2.13801,2.13877,7000000.0
2009-08-07 10:56:00,2.13951,2.13985,2.13797,2.13955,7000000.0
2009-08-07 10:57:00,2.13958,2.14006,2.13958,2.14005,8000000.0
2009-08-07 10:58:00,2.13998,2.14013,2.13998,2.14005,7000000.0
2009-08-07 10:59:00,2.13978,2.13995,2.13965,2.13965,5000000.0
2009-08-07 11:00:00,2.13938,2.13992,2.13845,2.13845,7000000.0
2009-08-07 11:01:00,2.13945,2.13952,2.13936,2.13952,5000000.0
2009-08-07 11:02:00,2.13917,2.13917,2.13895,2.13898,7000000.0
2009-08-07 11:03:00,2.13918,2.13975,2.13918,2.13971,11000000.0
2009-08-07 11:04:00,2.13938,2.13955,2.13938,2.13951,11000000.0
2009-08-07 11:05:00,2.13976,2.13976,2.13931,2.13931,7000000.0
2009-08-07 11:06:00,2.13952,2.1397,2.13952,2.1397,6000000.0
2009-08-07 11:07:00,2.13958,2.13958,2.13904,2.13904,7000000.0
2009-08-07 11:08:00,2.13904,2.13904,2.13867,2.13872,9000000.0
2009-08-07 11:09:00,2.13863,2.13866,2.13859,2.13866,8000000.0
2009-08-07 11:10:00,2.13867,2.13867,2.1384,2.13853,8000000.0
2009-08-07 11:11:00,2.1388,2.13891,2.13837,2.13837,10000000.0
2009-08-07 11:12:00,2.13805,2.13811,2.13731,2.13731,7000000.0
2009-08-07 11:13:00,2.13732,2.13767,2.13698,2.13767,11000000.0
2009-08-07 11:14:00,2.13769,2.13828,2.13769,2.13817,11000000.0
2009-08-07 11:15:00,2.13826,2.1384,2.13826,2.13826,7000000.0
2009-08-07 11:16:00,2.13833,2.13833,2.13752,2.13752,7000000.0
2009-08-07 11:17:00,2.13742,2.1378,2.13738,2.1378,7000000.0
2009-08-07 11:18:00,2.13788,2.13816,2.13783,2.13814,10000000.0
2009-08-07 11:19:00,2.13787,2.1381,2.13787,2.13808,11000000.0
2009-08-07 11:20:00,2.13812,2.13831,2.13812,2.13813,8000000.0
2009-08-07 11:21:00,2.13807,2.13827,2.13799,2.13827,7000000.0
2009-08-07 11:22:00,2.13824,2.13842,2.13824,2.13836,8000000.0
2009-08-07 11:23:00,2.13839,2.13839,2.13811,2.13827,8000000.0
2009-08-07 11:24:00,2.13831,2.13836,2.13816,2.13816,7000000.0
2009-08-07 11:25:00,2.1385,2.13875,2.1385,2.1385,8000000.0
2009-08-07 11:26:00,2.13839,2.13843,2.13826,2.1383,11000000.0
2009-08-07 11:27:00,2.13852,2.13904,2.13852,2.13904,8000000.0
2009-08-07 11:28:00,2.13913,2.13913,2.13876,2.13878,7000000.0
2009-08-07 11:29:00,2.13895,2.13895,2.1385,2.13873,8000000.0
2009-08-07 11:30:00,2.13791,2.13791,2.13772,2.13772,7000000.0
2009-08-07 11:31:00,2.13761,2.13793,2.13757,2.13757,11000000.0
2009-08-07 11:32:00,2.13755,2.13767,2.13736,2.13736,11000000.0
2009-08-07 11:33:00,2.13716,2.13716,2.13694,2.13708,7000000.0
2009-08-07 11:34:00,2.13692,2.13692,2.13654,2.13654,7000000.0
2009-08-07 11:35:00,2.13652,2.13754,2.13652,2.13754,10000000.0
2009-08-07 11:36:00,2.13738,2.13751,2.13733,2.13733,8000000.0
2009-08-07 11:37:00,2.13775,2.13775,2.13737,2.13765,8000000.0
2009-08-07 11:38:00,2.13818,2.13867,2.13818,2.13867,9000000.0
2009-08-07 11:39:00,2.13896,2.13916,2.1388,2.13916,9000000.0
2009-08-07 11:40:00,2.1392,2.1392,2.13881,2.13898,11000000.0
2009-08-07 11:41:00,2.139,2.13923,2.13849,2.13923,11000000.0
2009-08-07 11:42:00,2.13956,2.13956,2.13922,2.13922,11000000.0
2009-08-07 11:43:00,2.13923,2.13932,2.13915,2.13915,7000000.0
2009-08-07 11:44:00,2.13955,2.13955,2.13932,2.13932,7000000.0
2009-08-07 11:45:00,2.1392,2.13955,2.13918,2.13918,11000000.0
2009-08-07 11:46:00,2.13906,2.13941,2.13906,2.13932,7000000.0
2009-08-07 11:47:00,2.13928,2.13939,2.13924,2.13926,9000000.0
2009-08-07 11:48:00,2.13916,2.13922,2.13893,2.13907,10000000.0
2009-08-07 11:49:00,2.13926,2.13936,2.13917,2.13936,7000000.0
2009-08-07 11:50:00,2.13915,2.13915,2.13854,2.13854,7000000.0
2009-08-07 11:51:00,2.13893,2.13915,2.13868,2.13915,8000000.0
2009-08-07 11:52:00,2.13909,2.13924,2.13909,2.1392,10000000.0
2009-08-07 11:53:00,2.13925,2.13959,2.13925,2.13959,10000000.0
2009-08-07 11:54:00,2.1393,2.1393,2.13894,2.13899,9000000.0
2009-08-07 11:55:00,2.13889,2.13897,2.13887,2.13887,8000000.0
2009-08-07 11:56:00,2.1387,2.13871,2.13852,2.13859,11000000.0
2009-08-07 11:57:00,2.13853,2.13858,2.13844,2.13844,8000000.0
2009-08-07 11:58:00,2.13838,2.13849,2.13837,2.13842,9000000.0
2009-08-07 11:59:00,2.13825,2.13835,2.13823,2.13835,7000000.0
2009-08-07 12:00:00,2.13816,2.13816,2.1379,2.13805,7000000.0
2009-08-07 12:01:00,2.13846,2.13896,2.13846,2.13859,10000000.0
2009-08-07 12:02:00,2.13862,2.13862,2.13847,2.13861,10000000.0
2009-08-07 12:03:00,2.13848,2.13863,2.13844,2.13853,7000000.0
2009-08-07 12:04:00,2.13858,2.13861,2.13846,2.13861,9000000.0
2009-08-07 12:05:00,2.13852,2.13887,2.13852,2.1386,11000000.0
2009-08-07 12:06:00,2.13863,2.13863,2.13825,2.13825,7000000.0
2009-08-07 12:07:00,2.13859,2.13884,2.13859,2.13873,7000000.0
2009-08-07 12:08:00,2.13872,2.13904,2.1387,2.13896,9000000.0
2009-08-07 12:09:00,2.13871,2.13872,2.13833,2.13853,8000000.0
2009-08-07 12:10:00,2.13858,2.13861,2.13846,2.13846,7000000.0
2009-08-07 12:11:00,2.13878,2.13885,2.13838,2.13838,7000000.0
2009-08-07 12:12:00,2.13828,2.13831,2.13814,2.13823,7000000.0
2009-08-07 12:13:00,2.13834,2.13854,2.13819,2.13828,10000000.0
2009-08-07 12:14:00,2.13849,2.13866,2.13849,2.13854,8000000.0
2009-08-07 12:15:00,2.13837,2.13844,2.13816,2.13833,8000000.0
2009-08-07 12:16:00,2.13823,2.13831,2.138,2.13805,8000000.0
2009-08-07 12:17:00,2.13826,2.13826,2.138,2.138,8000000.0
2009-08-07 12:18:00,2.13815,2.13827,2.13778,2.13778,11000000.0
2009-08-07 12:19:00,2.13748,2.13795,2.13748,2.13795,9000000.0
2009-08-07 12:20:00,2.1381,2.13819,2.13792,2.13819,10000000.0
2009-08-07 12:21:00,2.13779,2.13796,2.13604,2.13604,7000000.0
2009-08-07 12:22:00,2.1381,2.13845,2.1381,2.13826,8000000.0
2009-08-07 12:23:00,2.13828,2.13893,2.13828,2.13893,7000000.0
2009-08-07 12:24:00,2.13846,2.13857,2.13836,2.13839,7000000.0
2009-08-07 12:25:00,2.13841,2.13847,2.13819,2.13819,6000000.0
2009-08-07 12:26:00,2.13829,2.13846,2.13822,2.13838,8000000.0
2009-08-07 12:27:00,2.13837,2.13856,2.13831,2.13831,10000000.0
2009-08-07 12:28:00,2.13831,2.1387,2.13814,2.1387,9000000.0
2009-08-07 12:29:00,2.1386,2.1388,2.1385,2.1388,6000000.0
2009-08-07 12:30:00,2.1386,2.13893,2.13852,2.13893,7000000.0
2009-08-07 12:31:00,2.13896,2.13897,2.13876,2.13897,11000000.0
2009-08-07 12:32:00,2.13825,2.1384,2.13825,2.13825,7000000.0
2009-08-07 12:33:00,2.13839,2.13867,2.13839,2.13848,7000000.0
2009-08-07 12:34:00,2.13851,2.1387,2.13851,2.1386,7000000.0
2009-08-07 12:35:00,2.13847,2.13847,2.1384,2.1384,8000000.0
2009-08-07 12:36:00,2.13824,2.13824,2.13807,2.1381,8000000.0
2009-08-07 12:37:00,2.13803,2.13826,2.13803,2.13826,9000000.0
2009-08-07 12:38:00,2.1381,2.1383,2.13802,2.1383,8000000.0
2009-08-07 12:39:00,2.13812,2.13812,2.13775,2.13775,9000000.0
2009-08-07 12:40:00,2.13822,2.13827,2.13741,2.13768,7000000.0
2009-08-07 12:41:00,2.13769,2.13769,2.13697,2.13697,8000000.0
2009-08-07 12:42:00,2.1364,2.1364,2.13607,2.1363,5000000.0
2009-08-07 12:43:00,2.13625,2.13643,2.1361,2.1361,9000000.0
2009-08-07 12:44:00,2.13633,2.13633,2.13584,2.13584,8000000.0
2009-08-07 12:45:00,2.13574,2.13574,2.1353,2.13559,9000000.0
2009-08-07 12:46:00,2.13549,2.1357,2.13548,2.1357,9000000.0
2009-08-07 12:47:00,2.13553,2.13589,2.13553,2.13586,10000000.0
2009-08-07 12:48:00,2.13585,2.13585,2.13544,2.13544,11000000.0
2009-08-07 12:49:00,2.13564,2.1359,2.13564,2.13582,7000000.0
2009-08-07 12:50:00,2.13531,2.13533,2.13514,2.13533,7000000.0
2009-08-07 12:51:00,2.1352,2.13539,2.1351,2.13536,8000000.0
2009-08-07 12:52:00,2.13544,2.13544,2.13506,2.13536,11000000.0
2009-08-07 12:53:00,2.13547,2.1355,2.13533,2.13549,8000000.0
2009-08-07 12:54:00,2.13548,2.13548,2.13523,2.13534,7000000.0
2009-08-07 12:55:00,2.13535,2.13556,2.13526,2.13556,8000000.0
2009-08-07 12:56:00,2.13566,2.13573,2.13558,2.13573,7000000.0
2009-08-07 12:57:00,2.13578,2.13581,2.13568,2.13568,7000000.0
2009-08-07 12:58:00,2.13582,2.13582,2.13537,2.13537,8000000.0
2009-08-07 12:59:00,2.13534,2.13542,2.13518,2.13529,7000000.0
2009-08-07 13:00:00,2.13561,2.13611,2.13561,2.13609,8000000.0
2009-08-07 13:01:00,2.13616,2.13637,2.13612,2.13637,8000000.0
2009-08-07 13:02:00,2.13678,2.13716,2.13678,2.13716,7000000.0
2009-08-07 13:03:00,2.13738,2.13738,2.13719,2.13736,8000000.0
2009-08-07 13:04:00,2.13766,2.13775,2.13759,2.13762,7000000.0
2009-08-07 13:05:00,2.1379,2.13832,2.1379,2.13832,8000000.0
2009-08-07 13:06:00,2.13887,2.13909,2.13858,2.13858,7000000.0
2009-08-07 13:07:00,2.13859,2.13862,2.13834,2.13841,8000000.0
2009-08-07 13:08:00,2.13844,2.13853,2.13821,2.13821,10000000.0
2009-08-07 13:09:00,2.13786,2.13789,2.13769,2.13781,7000000.0
2009-08-07 13:10:00,2.13772,2.13783,2.13744,2.13744,9000000.0
2009-08-07 13:11:00,2.13762,2.13762,2.13667,2.13667,8000000.0
2009-08-07 13:12:00,2.13626,2.13626,2.1354,2.1354,8000000.0
2009-08-07 13:13:00,2.13444,2.13444,2.13403,2.13441,9000000.0
2009-08-07 13:14:00,2.13434,2.13436,2.13405,2.13415,6000000.0
2009-08-07 13:15:00,2.13453,2.13453,2.13402,2.13406,8000000.0
2009-08-07 13:16:00,2.13411,2.13411,2.13329,2.13329,8000000.0
2009-08-07 13:17:00,2.13324,2.13329,2.13303,2.13326,9000000.0
2009-08-07 13:18:00,2.13253,2.13253,2.13178,2.13193,10000000.0
2009-08-07 13:19:00,2.13194,2.13255,2.13164,2.13255,8000000.0
2009-08-07 13:20:00,2.13216,2.13216,2.13189,2.13208,8000000.0
2009-08-07 13:21:00,2.13221,2.13239,2.13221,2.13223,7000000.0
2009-08-07 13:22:00,2.13236,2.1331,2.13236,2.1331,11000000.0
2009-08-07 13:23:00,2.13302,2.13318,2.13296,2.13318,8000000.0
2009-08-07 13:24:00,2.13333,2.13379,2.13333,2.13379,7000000.0
2009-08-07 13:25:00,2.13388,2.13388,2.13344,2.13344,5000000.0
2009-08-07 13:26:00,2.13322,2.13347,2.13322,2.13345,10000000.0
2009-08-07 13:27:00,2.13323,2.13325,2.133,2.133,8000000.0
2009-08-07 13:28:00,2.13302,2.1331,2.13285,2.13285,21000000.0
2009-08-07 13:29:00,2.13281,2.13281,2.13266,2.13266,17000000.0
2009-08-07 13:30:00,2.13235,2.13263,2.13235,2.13263,7000000.0
2009-08-07 13:31:00,2.13272,2.13282,2.13261,2.13282,9000000.0
2009-08-07 13:32:00,2.13252,2.1326,2.13252,2.13256,14000000.0
2009-08-07 13:33:00,2.13259,2.13275,2.13259,2.13275,14000000.0
2009-08-07 13:34:00,2.13261,2.13264,2.13253,2.13264,31000000.0
2009-08-07 13:35:00,2.13265,2.13276,2.13265,2.13272,17000000.0
2009-08-07 13:36:00,2.13277,2.13278,2.13248,2.13275,24000000.0
2009-08-07 13:37:00,2.13245,2.13245,2.13061,2.13061,10000000.0
2009-08-07 13:38:00,2.13041,2.13058,2.1303,2.13051,18000000.0
2009-08-07 13:39:00,2.13017,2.13027,2.13003,2.13027,15000000.0
2009-08-07 13:40:00,2.13028,2.13028,2.12998,2.12998,29000000.0
2009-08-07 13:41:00,2.12986,2.12994,2.1297,2.1297,13000000.0
2009-08-07 13:42:00,2.12929,2.12935,2.12869,2.12869,8000000.0
2009-08-07 13:43:00,2.12876,2.12879,2.12848,2.12848,10000000.0
2009-08-07 13:44:00,2.12832,2.12874,2.128,2.12874,26000000.0
2009-08-07 13:45:00,2.12875,2.12881,2.12842,2.12842,22000000.0
2009-08-07 13:46:00,2.12834,2.12847,2.12816,2.12816,19000000.0
2009-08-07 13:47:00,2.12823,2.12825,2.12816,2.12816,17000000.0
2009-08-07 13:48:00,2.12855,2.12889,2.12855,2.12889,22000000.0
2009-08-07 13:49:00,2.12891,2.12997,2.12891,2.12997,24000000.0
2009-08-07 13:50:00,2.12983,2.13008,2.12982,2.13008,15000000.0
2009-08-07 13:51:00,2.13,2.13,2.129,2.12925,22000000.0
2009-08-07 13:52:00,2.12913,2.12949,2.12908,2.12934,32000000.0
2009-08-07 13:53:00,2.1292,2.12921,2.12896,2.12896,28000000.0
2009-08-07 13:54:00,2.12929,2.12971,2.1291,2.12964,31000000.0
2009-08-07 13:55:00,2.12975,2.13009,2.12975,2.13005,20000000.0
2009-08-07 13:56:00,2.1301,2.1301,2.12969,2.12969,24000000.0
2009-08-07 13:57:00,2.12975,2.12985,2.12971,2.12985,34000000.0
2009-08-07 13:58:00,2.12989,2.1303,2.12989,2.1303,16000000.0
2009-08-07 13:59:00,2.13005,2.1301,2.13004,2.1301,30000000.0
2009-08-07 14:00:00,2.13003,2.13003,2.12989,2.12997,39000000.0
2009-08-07 14:01:00,2.13013,2.13013,2.12925,2.12925,30000000.0
2009-08-07 14:02:00,2.12949,2.12973,2.12949,2.1296,19000000.0
2009-08-07 14:03:00,2.12987,2.12993,2.12987,2.12989,23000000.0
2009-08-07 14:04:00,2.12985,2.12985,2.12947,2.12955,33000000.0
2009-08-07 14:05:00,2.12977,2.12977,2.12895,2.12895,28000000.0
2009-08-07 14:06:00,2.12843,2.12843,2.12817,2.12822,31000000.0
2009-08-07 14:07:00,2.12882,2.12935,2.12882,2.12935,31000000.0
2009-08-07 14:08:00,2.12987,2.13029,2.12987,2.13029,27000000.0
2009-08-07 14:09:00,2.13038,2.13109,2.13023,2.13109,27000000.0
2009-08-07 14:10:00,2.13149,2.13199,2.13126,2.13199,24000000.0
2009-08-07 14:11:00,2.13183,2.13183,2.13101,2.1315,21000000.0
2009-08-07 14:12:00,2.13126,2.13126,2.13063,2.13063,22000000.0
2009-08-07 14:13:00,2.13072,2.13123,2.13072,2.13092,13000000.0
2009-08-07 14:14:00,2.13066,2.13071,2.13042,2.13071,21000000.0
2009-08-07 14:15:00,2.13056,2.13084,2.13037,2.13037,25000000.0
2009-08-07 14:16:00,2.13028,2.13049,2.13022,2.13028,26000000.0
2009-08-07 14:17:00,2.12984,2.13,2.12971,2.12971,32000000.0
2009-08-07 14:18:00,2.12968,2.12996,2.12968,2.12979,27000000.0
2009-08-07 14:19:00,2.12984,2.13025,2.12984,2.13014,35000000.0
2009-08-07 14:20:00,2.13036,2.13095,2.13036,2.13095,32000000.0
2009-08-07 14:21:00,2.13095,2.13107,2.13075,2.13085,39000000.0
2009-08-07 14:22:00,2.13069,2.13084,2.13055,2.13071,22000000.0
2009-08-07 14:23:00,2.13116,2.1315,2.13111,2.13135,40000000.0
2009-08-07 14:24:00,2.13127,2.13144,2.13118,2.13124,10000000.0
2009-08-07 14:25:00,2.13074,2.13091,2.13063,2.13066,35000000.0
2009-08-07 14:26:00,2.1309,2.1313,2.13023,2.13054,18000000.0
2009-08-07 14:27:00,2.1303,2.13107,2.1303,2.13051,28000000.0
2009-08-07 14:28:00,2.12987,2.12987,2.12891,2.12903,21000000.0
2009-08-07 14:29:00,2.12847,2.12847,2.12763,2.12763,16000000.0
2009-08-07 14:30:00,2.12499,2.12499,2.11237,2.11237,25000000.0
2009-08-07 14:31:00,2.11379,2.11821,2.11379,2.11821,26000000.0
2009-08-07 14:32:00,2.1183,2.1198,2.1183,2.11971,32000000.0
2009-08-07 14:33:00,2.11882,2.11924,2.11835,2.11924,20000000.0
2009-08-07 14:34:00,2.11864,2.11864,2.11733,2.11733,25000000.0
2009-08-07 14:35:00,2.11744,2.11746,2.11635,2.11689,23000000.0
2009-08-07 14:36:00,2.11724,2.11896,2.11724,2.11896,11000000.0
2009-08-07 14:37:00,2.12019,2.12063,2.11985,2.11985,41000000.0
2009-08-07 14:38:00,2.12085,2.12289,2.12056,2.12289,54000000.0
2009-08-07 14:39:00,2.1229,2.1229,2.12032,2.12073,36000000.0
2009-08-07 14:40:00,2.11901,2.1195,2.11894,2.1195,36000000.0
2009-08-07 14:41:00,2.11936,2.11936,2.11827,2.11827,41000000.0
2009-08-07 14:42:00,2.11773,2.11821,2.11728,2.11821,19000000.0
2009-08-07 14:43:00,2.11948,2.12023,2.11942,2.11945,20000000.0
2009-08-07 14:44:00,2.11995,2.12064,2.11995,2.11997,25000000.0
2009-08-07 14:45:00,2.12017,2.1206,2.11973,2.1206,33000000.0
2009-08-07 14:46:00,2.11988,2.11997,2.1196,2.11995,11000000.0
2009-08-07 14:47:00,2.12037,2.12037,2.11908,2.11944,7000000.0
2009-08-07 14:48:00,2.11938,2.11938,2.11798,2.1188,21000000.0
2009-08-07 14:49:00,2.11903,2.11903,2.11733,2.11775,32000000.0
2009-08-07 14:50:00,2.11788,2.11842,2.11766,2.11816,33000000.0
2009-08-07 14:51:00,2.11841,2.11903,2.11841,2.11876,37000000.0
2009-08-07 14:52:00,2.11917,2.12,2.11917,2.12,17000000.0
2009-08-07 14:53:00,2.11987,2.11987,2.11802,2.11802,22000000.0
2009-08-07 14:54:00,2.11833,2.11833,2.11692,2.11732,17000000.0
2009-08-07 14:55:00,2.11745,2.11851,2.11745,2.11836,7000000.0
2009-08-07 14:56:00,2.11721,2.11807,2.11721,2.11751,21000000.0
2009-08-07 14:57:00,2.11722,2.1174,2.11721,2.1174,12000000.0
2009-08-07 14:58:00,2.11732,2.11749,2.11715,2.11715,31000000.0
2009-08-07 14:59:00,2.11749,2.11795,2.11742,2.11795,20000000.0
2009-08-07 15:00:00,2.11722,2.11722,2.11495,2.1154,32000000.0
2009-08-07 15:01:00,2.11523,2.11549,2.11513,2.11518,14000000.0
2009-08-07 15:02:00,2.11491,2.11517,2.11465,2.11465,26000000.0
2009-08-07 15:03:00,2.11488,2.11558,2.11488,2.11558,30000000.0
2009-08-07 15:04:00,2.11541,2.11541,2.11449,2.11449,29000000.0
2009-08-07 15:05:00,2.1146,2.11505,2.1146,2.11503,28000000.0
2009-08-07 15:06:00,2.11485,2.11497,2.1146,2.1146,16000000.0
2009-08-07 15:07:00,2.1142,2.1143,2.11275,2.11275,26000000.0
2009-08-07 15:08:00,2.11259,2.11263,2.11202,2.11263,25000000.0
2009-08-07 15:09:00,2.11236,2.11352,2.11236,2.11352,34000000.0
2009-08-07 15:10:00,2.11279,2.11293,2.11266,2.11277,36000000.0
2009-08-07 15:11:00,2.11314,2.11363,2.11314,2.11363,27000000.0
2009-08-07 15:12:00,2.11363,2.11363,2.11324,2.11324,26000000.0
2009-08-07 15:13:00,2.1129,2.11303,2.11274,2.11303,41000000.0
2009-08-07 15:14:00,2.11358,2.11393,2.11358,2.11393,30000000.0
2009-08-07 15:15:00,2.11407,2.11407,2.1131,2.11351,21000000.0
2009-08-07 15:16:00,2.11362,2.11425,2.11362,2.11425,9000000.0
2009-08-07 15:17:00,2.11448,2.11466,2.11447,2.11466,26000000.0
2009-08-07 15:18:00,2.11516,2.11595,2.11497,2.11595,10000000.0
2009-08-07 15:19:00,2.11641,2.1177,2.11641,2.11723,16000000.0
2009-08-07 15:20:00,2.11765,2.11765,2.116,2.116,20000000.0
2009-08-07 15:21:00,2.11601,2.11635,2.11601,2.11635,12000000.0
2009-08-07 15:22:00,2.11632,2.11653,2.11632,2.11648,22000000.0
2009-08-07 15:23:00,2.11594,2.11616,2.11594,2.11602,36000000.0
2009-08-07 15:24:00,2.11636,2.11655,2.11636,2.11652,20000000.0
2009-08-07 15:25:00,2.11621,2.11627,2.11603,2.11604,14000000.0
2009-08-07 15:26:00,2.11611,2.11647,2.11599,2.11647,40000000.0
2009-08-07 15:27:00,2.11671,2.11703,2.11629,2.11629,32000000.0
2009-08-07 15:28:00,2.11638,2.11638,2.11573,2.11573,55000000.0
2009-08-07 15:29:00,2.11602,2.11768,2.1153,2.1153,47000000.0
2009-08-07 15:30:00,2.11412,2.11683,2.11376,2.11479,71000000.0
2009-08-07 15:31:00,2.1147,2.11528,2.1147,2.11528,58000000.0
2009-08-07 15:32:00,2.11485,2.11511,2.1148,2.11482,25000000.0
2009-08-07 15:33:00,2.11467,2.11497,2.11461,2.11461,32000000.0
2009-08-07 15:34:00,2.115,2.11539,2.11484,2.11516,22000000.0
2009-08-07 15:35:00,2.11513,2.11544,2.11503,2.11531,30000000.0
2009-08-07 15:36:00,2.11533,2.11549,2.11518,2.11518,23000000.0
2009-08-07 15:37:00,2.11561,2.11597,2.11544,2.11597,24000000.0
2009-08-07 15:38:00,2.1161,2.11621,2.11598,2.11616,61000000.0
2009-08-07 15:39:00,2.11593,2.11598,2.11539,2.11539,40000000.0
2009-08-07 15:40:00,2.11561,2.11561,2.11533,2.11535,37000000.0
2009-08-07 15:41:00,2.11525,2.11541,2.11502,2.11504,43000000.0
2009-08-07 15:42:00,2.1153,2.11575,2.115,2.11575,41000000.0
2009-08-07 15:43:00,2.11681,2.11719,2.11681,2.11719,30000000.0
2009-08-07 15:44:00,2.11744,2.11751,2.1172,2.11736,29000000.0
2009-08-07 15:45:00,2.11714,2.11714,2.11691,2.11691,36000000.0
2009-08-07 15:46:00,2.11661,2.11685,2.1161,2.1161,24000000.0
2009-08-07 15:47:00,2.11584,2.11677,2.11584,2.11677,31000000.0
2009-08-07 15:48:00,2.11725,2.11761,2.11725,2.11761,33000000.0
2009-08-07 15:49:00,2.11774,2.11774,2.11667,2.11667,25000000.0
2009-08-07 15:50:00,2.11665,2.11709,2.11665,2.11709,11000000.0
2009-08-07 15:51:00,2.11697,2.11707,2.11657,2.11676,37000000.0
2009-08-07 15:52:00,2.11694,2.11743,2.11694,2.11743,23000000.0
2009-08-07 15:53:00,2.11734,2.11734,2.11679,2.11693,15000000.0
2009-08-07 15:54:00,2.11657,2.11657,2.11615,2.11615,26000000.0
2009-08-07 15:55:00,2.11628,2.11635,2.11617,2.11618,33000000.0
2009-08-07 15:56:00,2.11617,2.11673,2.11617,2.11664,36000000.0
2009-08-07 15:57:00,2.1165,2.1174,2.1165,2.1174,34000000.0
2009-08-07 15:58:00,2.1177,2.11855,2.1177,2.11855,24000000.0
2009-08-07 15:59:00,2.11891,2.11891,2.11869,2.11883,23000000.0
2009-08-07 16:00:00,2.11931,2.11979,2.11931,2.11931,51000000.0
2009-08-07 16:01:00,2.11921,2.11922,2.11892,2.11922,31000000.0
2009-08-07 16:02:00,2.11883,2.11883,2.11792,2.11792,29000000.0
2009-08-07 16:03:00,2.11816,2.11939,2.11816,2.11921,51000000.0
2009-08-07 16:04:00,2.11882,2.11882,2.11787,2.1179,38000000.0
2009-08-07 16:05:00,2.11792,2.11833,2.11792,2.11833,37000000.0
2009-08-07 16:06:00,2.11878,2.11887,2.11833,2.11833,33000000.0
2009-08-07 16:07:00,2.11784,2.11806,2.1174,2.1174,37000000.0
2009-08-07 16:08:00,2.11767,2.11773,2.11755,2.1176,37000000.0
2009-08-07 16:09:00,2.11736,2.11745,2.11693,2.11715,44000000.0
2009-08-07 16:10:00,2.11722,2.11726,2.11652,2.11652,41000000.0
2009-08-07 16:11:00,2.11617,2.11617,2.11533,2.11533,27000000.0
2009-08-07 16:12:00,2.11492,2.11531,2.11487,2.115,22000000.0
2009-08-07 16:13:00,2.11462,2.11537,2.11462,2.11512,38000000.0
2009-08-07 16:14:00,2.11542,2.11576,2.11542,2.11548,41000000.0
2009-08-07 16:15:00,2.11532,2.11567,2.11518,2.11548,42000000.0
2009-08-07 16:16:00,2.11495,2.11498,2.11462,2.11484,45000000.0
2009-08-07 16:17:00,2.11509,2.11654,2.11509,2.11654,22000000.0
2009-08-07 16:18:00,2.1167,2.11698,2.11657,2.11657,49000000.0
2009-08-07 16:19:00,2.11649,2.11649,2.11606,2.11606,27000000.0
2009-08-07 16:20:00,2.116,2.11602,2.11579,2.11579,52000000.0
2009-08-07 16:21:00,2.11622,2.11622,2.11583,2.11598,37000000.0
2009-08-07 16:22:00,2.11565,2.11565,2.11511,2.11511,50000000.0
2009-08-07 16:23:00,2.11525,2.11525,2.11453,2.11457,48000000.0
2009-08-07 16:24:00,2.11453,2.115,2.11378,2.115,44000000.0
2009-08-07 16:25:00,2.1147,2.11512,2.11456,2.11512,28000000.0
2009-08-07 16:26:00,2.11503,2.11538,2.11503,2.11512,41000000.0
2009-08-07 16:27:00,2.11434,2.11434,2.11321,2.11321,46000000.0
2009-08-07 16:28:00,2.11362,2.11362,2.11323,2.11323,34000000.0
2009-08-07 16:29:00,2.11321,2.11354,2.11321,2.11349,24000000.0
2009-08-07 16:30:00,2.11298,2.11321,2.11238,2.11238,43000000.0
2009-08-07 16:31:00,2.11237,2.11267,2.11227,2.11264,36000000.0
2009-08-07 16:32:00,2.11317,2.11354,2.11317,2.11354,34000000.0
2009-08-07 16:33:00,2.1137,2.1137,2.11308,2.11308,41000000.0
2009-08-07 16:34:00,2.11286,2.11312,2.11278,2.11278,29000000.0
2009-08-07 16:35:00,2.11274,2.11274,2.11231,2.11231,53000000.0
2009-08-07 16:36:00,2.11222,2.11227,2.11209,2.1122,43000000.0
2009-08-07 16:37:00,2.11181,2.11181,2.11119,2.11127,56000000.0
2009-08-07 16:38:00,2.11103,2.11136,2.1109,2.11111,34000000.0
2009-08-07 16:39:00,2.11026,2.11069,2.11026,2.11069,43000000.0
2009-08-07 16:40:00,2.11127,2.11186,2.11079,2.1109,63000000.0
2009-08-07 16:41:00,2.11038,2.11049,2.10964,2.10964,44000000.0
2009-08-07 16:42:00,2.10966,2.11041,2.10944,2.11041,57000000.0
2009-08-07 16:43:00,2.10986,2.11019,2.10978,2.10999,20000000.0
2009-08-07 16:44:00,2.10988,2.10998,2.10964,2.10967,34000000.0
2009-08-07 16:45:00,2.10953,2.10953,2.10867,2.10867,41000000.0
2009-08-07 16:46:00,2.10877,2.10877,2.10753,2.10753,59000000.0
2009-08-07 16:47:00,2.1074,2.10809,2.1074,2.10809,55000000.0
2009-08-07 16:48:00,2.10833,2.1084,2.10799,2.10826,46000000.0
2009-08-07 16:49:00,2.10838,2.10859,2.10828,2.10837,35000000.0
2009-08-07 16:50:00,2.10852,2.10907,2.10852,2.10901,45000000.0
2009-08-07 16:51:00,2.10921,2.10924,2.109,2.10907,30000000.0
2009-08-07 16:52:00,2.1089,2.10964,2.1089,2.10942,30000000.0
2009-08-07 16:53:00,2.10937,2.10985,2.10937,2.10985,19000000.0
2009-08-07 16:54:00,2.10954,2.10954,2.10921,2.10949,18000000.0
2009-08-07 16:55:00,2.1092,2.10951,2.10918,2.10918,40000000.0
2009-08-07 16:56:00,2.10933,2.10946,2.10912,2.10946,37000000.0
2009-08-07 16:57:00,2.10888,2.10888,2.10817,2.10817,17000000.0
2009-08-07 16:58:00,2.10794,2.10816,2.10764,2.10816,45000000.0
2009-08-07 16:59:00,2.10839,2.10903,2.10832,2.10855,39000000.0
2009-08-07 17:00:00,2.10806,2.10865,2.10806,2.10828,47000000.0
2009-08-07 17:01:00,2.10803,2.10868,2.10803,2.10856,26000000.0
2009-08-07 17:02:00,2.10893,2.10893,2.10844,2.10844,33000000.0
2009-08-07 17:03:00,2.10829,2.10873,2.10818,2.10873,33000000.0
2009-08-07 17:04:00,2.10874,2.10914,2.10874,2.10892,37000000.0
2009-08-07 17:05:00,2.10872,2.10946,2.10872,2.10942,35000000.0
2009-08-07 17:06:00,2.10921,2.10969,2.10921,2.10969,46000000.0
2009-08-07 17:07:00,2.10945,2.10975,2.10945,2.10975,33000000.0
2009-08-07 17:08:00,2.11021,2.11021,2.10934,2.10944,45000000.0
2009-08-07 17:09:00,2.11009,2.11105,2.11009,2.11105,47000000.0
2009-08-07 17:10:00,2.11069,2.11076,2.11014,2.11014,36000000.0
2009-08-07 17:11:00,2.11006,2.11006,2.10969,2.1099,44000000.0
2009-08-07 17:12:00,2.11041,2.11122,2.11041,2.11122,23000000.0
2009-08-07 17:13:00,2.11103,2.11124,2.111,2.1112,35000000.0
2009-08-07 17:14:00,2.11179,2.11186,2.11176,2.11177,27000000.0
2009-08-07 17:15:00,2.11181,2.11191,2.11167,2.11167,26000000.0
2009-08-07 17:16:00,2.11159,2.11159,2.11112,2.11115,27000000.0
2009-08-07 17:17:00,2.11107,2.11111,2.11075,2.11075,38000000.0
2009-08-07 17:18:00,2.11076,2.11162,2.11076,2.11142,29000000.0
2009-08-07 17:19:00,2.11184,2.11197,2.11173,2.11188,19000000.0
2009-08-07 17:20:00,2.11173,2.11173,2.11113,2.11113,29000000.0
2009-08-07 17:21:00,2.11098,2.11131,2.11098,2.11107,26000000.0
2009-08-07 17:22:00,2.11119,2.11126,2.111,2.11109,30000000.0
2009-08-07 17:23:00,2.1111,2.1111,2.11051,2.11051,32000000.0
2009-08-07 17:24:00,2.11054,2.1107,2.11003,2.11003,23000000.0
2009-08-07 17:25:00,2.11015,2.11052,2.11015,2.11039,20000000.0
2009-08-07 17:26:00,2.1104,2.11054,2.11007,2.11007,18000000.0
2009-08-07 17:27:00,2.11031,2.11042,2.11005,2.11042,44000000.0
2009-08-07 17:28:00,2.11003,2.11032,2.11003,2.11026,39000000.0
2009-08-07 17:29:00,2.1106,2.11061,2.11035,2.11035,36000000.0
2009-08-07 17:30:00,2.11004,2.11011,2.10989,2.11011,61000000.0
2009-08-07 17:31:00,2.10982,2.10996,2.10971,2.10983,62000000.0
2009-08-07 17:32:00,2.10941,2.1098,2.10941,2.1098,54000000.0
2009-08-07 17:33:00,2.10981,2.10981,2.10949,2.10966,64000000.0
2009-08-07 17:34:00,2.10969,2.11066,2.10969,2.11066,60000000.0
2009-08-07 17:35:00,2.11069,2.1109,2.11066,2.1109,43000000.0
2009-08-07 17:36:00,2.11098,2.111,2.11052,2.11069,58000000.0
2009-08-07 17:37:00,2.11073,2.11073,2.11048,2.11061,47000000.0
2009-08-07 17:38:00,2.11042,2.11042,2.11012,2.11037,44000000.0
2009-08-07 17:39:00,2.10991,2.10991,2.10947,2.1095,41000000.0
2009-08-07 17:40:00,2.10958,2.11044,2.10958,2.11044,59000000.0
2009-08-07 17:41:00,2.11062,2.11064,2.11051,2.11052,50000000.0
2009-08-07 17:42:00,2.11061,2.11101,2.11061,2.11101,37000000.0
2009-08-07 17:43:00,2.11109,2.11109,2.11086,2.1109,33000000.0
2009-08-07 17:44:00,2.11102,2.11111,2.11079,2.11103,46000000.0
2009-08-07 17:45:00,2.11103,2.11143,2.11103,2.11143,49000000.0
2009-08-07 17:46:00,2.11168,2.11168,2.11132,2.11132,56000000.0
2009-08-07 17:47:00,2.11126,2.11126,2.11094,2.11094,65000000.0
2009-08-07 17:48:00,2.11071,2.11071,2.10981,2.10981,61000000.0
2009-08-07 17:49:00,2.10933,2.10991,2.10933,2.10991,72000000.0
2009-08-07 17:50:00,2.10962,2.10963,2.10935,2.10956,53000000.0
2009-08-07 17:51:00,2.10936,2.10936,2.10906,2.10906,54000000.0
2009-08-07 17:52:00,2.10871,2.10871,2.10846,2.10866,51000000.0
2009-08-07 17:53:00,2.10862,2.10862,2.10823,2.10834,42000000.0
2009-08-07 17:54:00,2.10805,2.10863,2.10805,2.10844,32000000.0
2009-08-07 17:55:00,2.10807,2.10816,2.10776,2.108,32000000.0
2009-08-07 17:56:00,2.10798,2.10798,2.10734,2.10734,47000000.0
2009-08-07 17:57:00,2.10692,2.10714,2.10667,2.10687,34000000.0
2009-08-07 17:58:00,2.10667,2.10727,2.10653,2.10727,44000000.0
2009-08-07 17:59:00,2.10787,2.10853,2.10787,2.10853,39000000.0
2009-08-07 18:00:00,2.1088,2.1088,2.10815,2.10815,32000000.0
2009-08-07 18:01:00,2.10856,2.10883,2.10855,2.10879,52000000.0
2009-08-07 18:02:00,2.10831,2.10855,2.10821,2.10852,30000000.0
2009-08-07 18:03:00,2.10862,2.10898,2.10862,2.10878,38000000.0
2009-08-07 18:04:00,2.1082,2.1082,2.10781,2.10781,38000000.0
2009-08-07 18:05:00,2.10734,2.10734,2.10635,2.10663,36000000.0
2009-08-07 18:06:00,2.10608,2.10658,2.10608,2.10628,32000000.0
2009-08-07 18:07:00,2.10673,2.10705,2.10673,2.10696,38000000.0
2009-08-07 18:08:00,2.10773,2.10822,2.1077,2.1077,56000000.0
2009-08-07 18:09:00,2.10816,2.10858,2.10814,2.10858,34000000.0
2009-08-07 18:10:00,2.10884,2.10884,2.10814,2.10856,26000000.0
2009-08-07 18:11:00,2.10871,2.10973,2.10871,2.10973,34000000.0
2009-08-07 18:12:00,2.1098,2.11015,2.10973,2.11015,24000000.0
2009-08-07 18:13:00,2.10999,2.11033,2.10999,2.11023,30000000.0
2009-08-07 18:14:00,2.11035,2.1105,2.11024,2.11024,22000000.0
2009-08-07 18:15:00,2.11037,2.11048,2.1101,2.1101,21000000.0
2009-08-07 18:16:00,2.10986,2.10992,2.10956,2.10956,66000000.0
2009-08-07 18:17:00,2.10961,2.10983,2.10961,2.10983,60000000.0
2009-08-07 18:18:00,2.11026,2.11065,2.11026,2.11054,33000000.0
2009-08-07 18:19:00,2.11025,2.11025,2.10973,2.10976,46000000.0
2009-08-07 18:20:00,2.10983,2.1105,2.10981,2.10981,61000000.0
2009-08-07 18:21:00,2.1097,2.10984,2.10966,2.10984,37000000.0
2009-08-07 18:22:00,2.11045,2.11129,2.11045,2.11129,49000000.0
2009-08-07 18:23:00,2.11116,2.11126,2.11092,2.11097,34000000.0
2009-08-07 18:24:00,2.11071,2.1108,2.11049,2.11063,47000000.0
2009-08-07 18:25:00,2.11034,2.11034,2.11,2.11,31000000.0
2009-08-07 18:26:00,2.11005,2.11037,2.11005,2.11037,43000000.0
2009-08-07 18:27:00,2.11024,2.11029,2.11023,2.11026,35000000.0
2009-08-07 18:28:00,2.10999,2.11032,2.10999,2.11032,18000000.0
2009-08-07 18:29:00,2.11084,2.11106,2.11084,2.11095,24000000.0
2009-08-07 18:30:00,2.1112,2.11157,2.1112,2.11152,32000000.0
2009-08-07 18:31:00,2.11148,2.11159,2.11133,2.11156,46000000.0
2009-08-07 18:32:00,2.11164,2.11185,2.11155,2.11158,55000000.0
2009-08-07 18:33:00,2.1111,2.1111,2.11101,2.11107,29000000.0
2009-08-07 18:34:00,2.11124,2.11124,2.10999,2.10999,32000000.0
2009-08-07 18:35:00,2.10977,2.10998,2.10975,2.10989,47000000.0
2009-08-07 18:36:00,2.10992,2.11006,2.10974,2.10974,65000000.0
2009-08-07 18:37:00,2.1094,2.10981,2.10931,2.10981,63000000.0
2009-08-07 18:38:00,2.1098,2.10982,2.10888,2.10888,61000000.0
2009-08-07 18:39:00,2.10861,2.10897,2.10842,2.10867,37000000.0
2009-08-07 18:40:00,2.10909,2.10916,2.10887,2.10899,52000000.0
2009-08-07 18:41:00,2.10892,2.10945,2.10892,2.10945,68000000.0
2009-08-07 18:42:00,2.10928,2.10936,2.10921,2.10927,40000000.0
2009-08-07 18:43:00,2.10943,2.10995,2.10932,2.10982,39000000.0
2009-08-07 18:44:00,2.10981,2.10982,2.10968,2.10969,33000000.0
2009-08-07 18:45:00,2.10974,2.10974,2.10916,2.10916,57000000.0
2009-08-07 18:46:00,2.10895,2.10907,2.1088,2.10907,61000000.0
2009-08-07 18:47:00,2.10883,2.10916,2.10878,2.10914,41000000.0
2009-08-07 18:48:00,2.10934,2.11031,2.10934,2.11031,26000000.0
2009-08-07 18:49:00,2.11064,2.11094,2.11063,2.11086,31000000.0
2009-08-07 18:50:00,2.11036,2.11036,2.1101,2.11032,37000000.0
2009-08-07 18:51:00,2.11032,2.11034,2.10954,2.10954,17000000.0
2009-08-07 18:52:00,2.10968,2.10976,2.10959,2.10965,33000000.0
2009-08-07 18:53:00,2.10985,2.10985,2.10931,2.10931,31000000.0
2009-08-07 18:54:00,2.10917,2.10917,2.10887,2.10887,11000000.0
2009-08-07 18:55:00,2.10861,2.10903,2.10861,2.10874,22000000.0
2009-08-07 18:56:00,2.10887,2.10898,2.10873,2.10875,16000000.0
2009-08-07 18:57:00,2.10898,2.10949,2.10885,2.10949,15000000.0
2009-08-07 18:58:00,2.1095,2.1095,2.10939,2.10947,19000000.0
2009-08-07 18:59:00,2.1096,2.10976,2.10954,2.10976,26000000.0
2009-08-07 19:00:00,2.10995,2.10995,2.10955,2.10961,12000000.0
2009-08-07 19:01:00,2.10987,2.10987,2.10965,2.1097,18000000.0
2009-08-07 19:02:00,2.10877,2.10903,2.10839,2.10896,23000000.0
2009-08-07 19:03:00,2.1097,2.11049,2.1097,2.11048,21000000.0
2009-08-07 19:04:00,2.11049,2.11078,2.11049,2.11063,55000000.0
2009-08-07 19:05:00,2.11056,2.11059,2.11037,2.11037,42000000.0
2009-08-07 19:06:00,2.11044,2.11059,2.11025,2.11054,63000000.0
2009-08-07 19:07:00,2.11016,2.11016,2.1098,2.11007,39000000.0
2009-08-07 19:08:00,2.10992,2.11004,2.10992,2.10997,32000000.0
2009-08-07 19:09:00,2.10972,2.10987,2.10946,2.10946,56000000.0
2009-08-07 19:10:00,2.10927,2.10932,2.10881,2.10881,27000000.0
2009-08-07 19:11:00,2.10868,2.10882,2.1084,2.10844,36000000.0
2009-08-07 19:12:00,2.10851,2.10925,2.10851,2.10925,25000000.0
2009-08-07 19:13:00,2.10926,2.10957,2.10926,2.10957,23000000.0
2009-08-07 19:14:00,2.10973,2.10973,2.10952,2.10962,37000000.0
2009-08-07 19:15:00,2.10943,2.10943,2.10847,2.10847,17000000.0
2009-08-07 19:16:00,2.10861,2.10904,2.10861,2.10904,23000000.0
2009-08-07 19:17:00,2.10881,2.10892,2.10881,2.10892,17000000.0
2009-08-07 19:18:00,2.10866,2.10918,2.10866,2.10918,30000000.0
2009-08-07 19:19:00,2.10913,2.10928,2.10913,2.10921,36000000.0
2009-08-07 19:20:00,2.10968,2.10968,2.10938,2.10945,23000000.0
2009-08-07 19:21:00,2.10932,2.10941,2.10925,2.10931,21000000.0
2009-08-07 19:22:00,2.10855,2.1086,2.10828,2.10833,25000000.0
2009-08-07 19:23:00,2.10844,2.10844,2.10817,2.10844,12000000.0
2009-08-07 19:24:00,2.10825,2.10834,2.10812,2.10833,39000000.0
2009-08-07 19:25:00,2.10837,2.10837,2.10819,2.10832,49000000.0
2009-08-07 19:26:00,2.10813,2.10843,2.10807,2.10807,48000000.0
2009-08-07 19:27:00,2.10797,2.10822,2.10797,2.10802,51000000.0
2009-08-07 19:28:00,2.10809,2.10809,2.10764,2.10764,40000000.0
2009-08-07 19:29:00,2.10754,2.10755,2.10726,2.10743,28000000.0
2009-08-07 19:30:00,2.10742,2.10742,2.10692,2.10713,32000000.0
2009-08-07 19:31:00,2.10698,2.10729,2.10698,2.10716,28000000.0
2009-08-07 19:32:00,2.10711,2.10725,2.10701,2.10706,31000000.0
2009-08-07 19:33:00,2.10693,2.10693,2.10637,2.10646,14000000.0
2009-08-07 19:34:00,2.10654,2.10672,2.10638,2.10672,49000000.0
2009-08-07 19:35:00,2.10687,2.10699,2.10684,2.10688,28000000.0
2009-08-07 19:36:00,2.10679,2.10681,2.1067,2.10676,16000000.0
2009-08-07 19:37:00,2.10661,2.10664,2.10647,2.1065,26000000.0
2009-08-07 19:38:00,2.10658,2.10686,2.10658,2.10686,18000000.0
2009-08-07 19:39:00,2.10706,2.10706,2.10684,2.10693,13000000.0
2009-08-07 19:40:00,2.1076,2.10794,2.1076,2.1079,16000000.0
2009-08-07 19:41:00,2.10771,2.10771,2.10755,2.10756,17000000.0
2009-08-07 19:42:00,2.10746,2.10784,2.10746,2.10775,19000000.0
2009-08-07 19:43:00,2.10782,2.10787,2.10778,2.10782,21000000.0
2009-08-07 19:44:00,2.10785,2.10794,2.10769,2.10769,21000000.0
2009-08-07 19:45:00,2.10782,2.10787,2.1076,2.10767,33000000.0
2009-08-07 19:46:00,2.10757,2.10791,2.10748,2.10791,18000000.0
2009-08-07 19:47:00,2.10776,2.10803,2.10764,2.10803,22000000.0
2009-08-07 19:48:00,2.10802,2.10809,2.10794,2.10798,18000000.0
2009-08-07 19:49:00,2.10783,2.10783,2.10746,2.10746,27000000.0
2009-08-07 19:50:00,2.10734,2.10739,2.10715,2.10739,23000000.0
2009-08-07 19:51:00,2.10777,2.10783,2.10774,2.10781,25000000.0
2009-08-07 19:52:00,2.10776,2.10776,2.10713,2.10713,15000000.0
2009-08-07 19:53:00,2.10708,2.10737,2.10708,2.10737,21000000.0
2009-08-07 19:54:00,2.10698,2.10714,2.10698,2.10706,9000000.0
2009-08-07 19:55:00,2.10682,2.10682,2.10598,2.10632,30000000.0
2009-08-07 19:56:00,2.1067,2.1067,2.10634,2.10641,20000000.0
2009-08-07 19:57:00,2.10682,2.10682,2.10653,2.10653,12000000.0
2009-08-07 19:58:00,2.10678,2.10688,2.10674,2.10677,13000000.0
2009-08-07 19:59:00,2.10681,2.10687,2.10663,2.10687,31000000.0
2009-08-07 20:00:00,2.10699,2.10699,2.10649,2.10649,23000000.0
2009-08-07 20:01:00,2.10625,2.10656,2.10608,2.10655,13000000.0
2009-08-07 20:02:00,2.10651,2.10651,2.10624,2.10628,20000000.0
2009-08-07 20:03:00,2.10626,2.10633,2.10611,2.10612,18000000.0
2009-08-07 20:04:00,2.10637,2.10753,2.10637,2.10753,27000000.0
2009-08-07 20:05:00,2.108,2.1086,2.10798,2.1086,23000000.0
2009-08-07 20:06:00,2.10842,2.10842,2.10756,2.10782,13000000.0
2009-08-07 20:07:00,2.10769,2.10769,2.10732,2.10733,29000000.0
2009-08-07 20:08:00,2.10723,2.10737,2.10698,2.10698,15000000.0
2009-08-07 20:09:00,2.10721,2.10721,2.10698,2.10698,17000000.0
2009-08-07 20:10:00,2.10699,2.10718,2.10682,2.10682,20000000.0
2009-08-07 20:11:00,2.10682,2.10693,2.10651,2.10693,10000000.0
2009-08-07 20:12:00,2.10698,2.10707,2.10695,2.10701,15000000.0
2009-08-07 20:13:00,2.10674,2.10709,2.10674,2.10676,17000000.0
2009-08-07 20:14:00,2.10689,2.10709,2.10638,2.10709,15000000.0
2009-08-07 20:15:00,2.10715,2.10715,2.10676,2.10678,10000000.0
2009-08-07 20:16:00,2.10661,2.10681,2.10649,2.10656,22000000.0
2009-08-07 20:17:00,2.10646,2.10646,2.10597,2.1061,17000000.0
2009-08-07 20:18:00,2.10611,2.10656,2.10611,2.10656,24000000.0
2009-08-07 20:19:00,2.10705,2.10762,2.10705,2.10726,9000000.0
2009-08-07 20:20:00,2.10755,2.1077,2.10738,2.10764,14000000.0
2009-08-07 20:21:00,2.10781,2.10781,2.10739,2.10739,7000000.0
2009-08-07 20:22:00,2.10768,2.1077,2.10748,2.10748,12000000.0
2009-08-07 20:23:00,2.1074,2.10745,2.10719,2.10719,6000000.0
2009-08-07 20:24:00,2.10761,2.10804,2.10761,2.10762,15000000.0
2009-08-07 20:25:00,2.10755,2.10755,2.10714,2.10722,16000000.0
2009-08-07 20:26:00,2.10701,2.10701,2.10645,2.10645,22000000.0
2009-08-07 20:27:00,2.10651,2.10725,2.10651,2.10725,11000000.0
2009-08-07 20:28:00,2.10708,2.10744,2.10708,2.10744,7000000.0
2009-08-07 20:29:00,2.10697,2.10712,2.10697,2.10701,20000000.0
2009-08-07 20:30:00,2.10708,2.10738,2.10706,2.10722,27000000.0
2009-08-07 20:31:00,2.10705,2.10705,2.10671,2.10671,17000000.0
2009-08-07 20:32:00,2.10683,2.10683,2.10655,2.10655,20000000.0
2009-08-07 20:33:00,2.10695,2.10731,2.10695,2.10731,14000000.0
2009-08-07 20:34:00,2.1077,2.10802,2.1077,2.10791,28000000.0
2009-08-07 20:35:00,2.10825,2.10839,2.10825,2.10837,23000000.0
2009-08-07 20:36:00,2.10837,2.10837,2.10819,2.10826,11000000.0
2009-08-07 20:37:00,2.10835,2.10851,2.10833,2.10833,7000000.0
2009-08-07 20:38:00,2.10835,2.1084,2.10827,2.1084,10000000.0
2009-08-07 20:39:00,2.10836,2.10844,2.10831,2.10831,9000000.0
2009-08-07 20:40:00,2.10831,2.10843,2.10822,2.10843,7000000.0
2009-08-07 20:41:00,2.10853,2.10865,2.10845,2.10845,8000000.0
2009-08-07 20:42:00,2.10842,2.10874,2.10842,2.10856,15000000.0
2009-08-07 20:43:00,2.10891,2.109,2.10891,2.10893,12000000.0
2009-08-07 20:44:00,2.10887,2.10887,2.1086,2.1086,7000000.0
2009-08-07 20:45:00,2.10863,2.10867,2.10839,2.10841,12000000.0
2009-08-07 20:46:00,2.10874,2.10874,2.10858,2.10859,9000000.0
2009-08-07 20:47:00,2.10858,2.1086,2.10813,2.10813,11000000.0
2009-08-07 20:48:00,2.10776,2.10792,2.10764,2.10782,11000000.0
2009-08-07 20:49:00,2.10814,2.10814,2.10794,2.10801,18000000.0
2009-08-07 20:50:00,2.10809,2.10809,2.10783,2.10783,8000000.0
2009-08-07 20:51:00,2.10801,2.10824,2.1079,2.10792,18000000.0
2009-08-07 20:52:00,2.1077,2.10781,2.10763,2.10781,15000000.0
2009-08-07 20:53:00,2.108,2.10837,2.108,2.10837,8000000.0
2009-08-07 20:54:00,2.10807,2.10844,2.10807,2.10818,10000000.0
2009-08-07 20:55:00,2.10805,2.10821,2.10805,2.10812,8000000.0
2009-08-07 20:56:00,2.10827,2.10856,2.10827,2.10856,8000000.0
2009-08-07 20:57:00,2.10863,2.10863,2.10845,2.10855,18000000.0
2009-08-07 20:58:00,2.10846,2.10849,2.10822,2.10849,14000000.0
2009-08-07 20:59:00,2.10851,2.10863,2.10839,2.10839,8000000.0
2009-08-07 21:00:00,2.10835,2.10838,2.10823,2.10823,11000000.0
2009-08-07 21:01:00,2.10835,2.10843,2.1082,2.10823,16000000.0
2009-08-07 21:02:00,2.1078,2.1078,2.10741,2.10757,18000000.0
2009-08-07 21:03:00,2.1076,2.10764,2.10752,2.10762,13000000.0
2009-08-07 21:04:00,2.10774,2.10811,2.10774,2.10811,8000000.0
2009-08-07 21:05:00,2.1082,2.10854,2.1082,2.10854,11000000.0
2009-08-07 21:06:00,2.10865,2.10878,2.10852,2.10878,8000000.0
2009-08-07 21:07:00,2.10882,2.10888,2.10853,2.10856,7000000.0
2009-08-07 21:08:00,2.1089,2.10962,2.1089,2.10962,11000000.0
2009-08-07 21:09:00,2.10903,2.10903,2.10836,2.10836,9000000.0
2009-08-07 21:10:00,2.10858,2.10865,2.10852,2.10859,9000000.0
2009-08-07 21:11:00,2.10874,2.10898,2.10874,2.10892,8000000.0
2009-08-07 21:12:00,2.10896,2.10918,2.10712,2.10918,8000000.0
2009-08-07 21:13:00,2.10929,2.10944,2.10926,2.10944,8000000.0
2009-08-07 21:14:00,2.10934,2.10934,2.10868,2.10868,8000000.0
2009-08-07 21:15:00,2.10853,2.10888,2.10852,2.10852,11000000.0
2009-08-07 21:16:00,2.10859,2.10865,2.10849,2.10859,9000000.0
2009-08-07 21:17:00,2.10875,2.10893,2.10842,2.10842,7000000.0
2009-08-07 21:18:00,2.10823,2.10855,2.10823,2.10848,7000000.0
2009-08-07 21:19:00,2.10867,2.10927,2.10867,2.10909,7000000.0
2009-08-07 21:20:00,2.1094,2.10978,2.10927,2.10949,12000000.0
2009-08-07 21:21:00,2.10913,2.10978,2.10898,2.10978,8000000.0
2009-08-07 21:22:00,2.1098,2.11001,2.10976,2.11001,7000000.0
2009-08-07 21:23:00,2.10989,2.11002,2.10952,2.11002,10000000.0
2009-08-07 21:24:00,2.10998,2.10998,2.10965,2.10965,8000000.0
2009-08-07 21:25:00,2.10946,2.10946,2.10913,2.10913,9000000.0
2009-08-07 21:26:00,2.10925,2.10953,2.10925,2.10946,17000000.0
2009-08-07 21:27:00,2.10946,2.10946,2.109,2.109,31000000.0
2009-08-07 21:28:00,2.10907,2.10931,2.10873,2.10931,20000000.0
2009-08-07 21:29:00,2.10905,2.10905,2.10855,2.10855,11000000.0
2009-08-07 21:30:00,2.10847,2.10876,2.10827,2.10876,9000000.0
2009-08-07 21:31:00,2.1083,2.10834,2.10828,2.10828,7000000.0
2009-08-07 21:32:00,2.10832,2.10842,2.10828,2.10837,8000000.0
2009-08-07 21:33:00,2.10809,2.10861,2.10809,2.10861,7000000.0
2009-08-07 21:34:00,2.10855,2.10897,2.10855,2.10897,10000000.0
2009-08-07 21:35:00,2.10868,2.10892,2.10867,2.10867,11000000.0
2009-08-07 21:36:00,2.1087,2.10874,2.10862,2.10862,11000000.0
2009-08-07 21:37:00,2.10871,2.10871,2.10856,2.10856,10000000.0
2009-08-07 21:38:00,2.10859,2.10861,2.10829,2.1085,26000000.0
2009-08-07 21:39:00,2.10892,2.10923,2.10892,2.10913,18000000.0
2009-08-07 21:40:00,2.10939,2.1096,2.10936,2.10936,12000000.0
2009-08-07 21:41:00,2.10938,2.10944,2.10909,2.10909,13000000.0
2009-08-07 21:42:00,2.10861,2.10911,2.10857,2.10911,7000000.0
2009-08-07 21:43:00,2.10897,2.10897,2.10856,2.10856,11000000.0
2009-08-07 21:44:00,2.10837,2.10837,2.10806,2.10821,18000000.0
2009-08-07 21:45:00,2.10854,2.10874,2.10852,2.10868,10000000.0
2009-08-07 21:46:00,2.10846,2.10872,2.10809,2.10872,15000000.0
2009-08-07 21:47:00,2.10879,2.10903,2.10879,2.10887,10000000.0
2009-08-07 21:48:00,2.10841,2.10851,2.10835,2.10836,7000000.0
2009-08-07 21:49:00,2.10861,2.10861,2.10821,2.10821,8000000.0
2009-08-07 21:50:00,2.10795,2.10797,2.10788,2.10788,10000000.0
2009-08-07 21:51:00,2.10796,2.10811,2.10796,2.10806,8000000.0
2009-08-07 21:52:00,2.10783,2.10787,2.10762,2.10781,10000000.0
2009-08-07 21:53:00,2.10772,2.1078,2.10757,2.10769,8000000.0
2009-08-07 21:54:00,2.10798,2.10813,2.10798,2.10806,9000000.0
2009-08-07 21:55:00,2.10763,2.10763,2.10696,2.10696,11000000.0
2009-08-07 21:56:00,2.10696,2.10749,2.10696,2.10739,22000000.0
2009-08-07 21:57:00,2.10703,2.10725,2.10676,2.10676,13000000.0
2009-08-07 21:58:00,2.10701,2.10765,2.10701,2.10765,16000000.0
2009-08-07 21:59:00,2.10752,2.10768,2.10737,2.10749,25000000.0
2009-08-07 22:00:00,2.10735,2.10735,2.10714,2.10714,12000000.0
2009-08-07 22:01:00,2.10717,2.10717,2.1071,2.10713,19000000.0
2009-08-07 22:02:00,2.10719,2.10721,2.10712,2.10715,11000000.0
2009-08-07 22:03:00,2.10723,2.10736,2.10723,2.10733,33000000.0
2009-08-07 22:04:00,2.10751,2.10751,2.10728,2.10728,11000000.0
2009-08-07 22:05:00,2.10734,2.10734,2.10712,2.10714,16000000.0
2009-08-07 22:06:00,2.10725,2.10772,2.10725,2.10772,8000000.0
2009-08-07 22:07:00,2.10781,2.10798,2.10689,2.1071,15000000.0
2009-08-07 22:08:00,2.10714,2.10723,2.10709,2.10723,30000000.0
2009-08-07 22:09:00,2.10708,2.10716,2.10708,2.10711,13000000.0
2009-08-07 22:10:00,2.10698,2.107,2.10695,2.10695,8000000.0
2009-08-07 22:11:00,2.10683,2.10684,2.10675,2.10676,11000000.0
2009-08-07 22:12:00,2.10657,2.10679,2.10644,2.10666,15000000.0
2009-08-07 22:13:00,2.10707,2.10726,2.10707,2.10713,10000000.0
2009-08-07 22:14:00,2.10703,2.10705,2.10692,2.10692,13000000.0
2009-08-07 22:15:00,2.10692,2.10699,2.10684,2.10684,9000000.0
2009-08-07 22:16:00,2.10688,2.10688,2.10663,2.10663,8000000.0
2009-08-07 22:17:00,2.10634,2.10634,2.10626,2.10626,16000000.0
2009-08-07 22:18:00,2.10616,2.1064,2.10616,2.1064,9000000.0
2009-08-07 22:19:00,2.1065,2.10675,2.1065,2.10663,5000000.0
2009-08-07 22:20:00,2.10656,2.10662,2.10616,2.10662,7000000.0
2009-08-07 22:21:00,2.10626,2.10639,2.10626,2.10634,11000000.0
2009-08-07 22:22:00,2.10637,2.10637,2.10619,2.10619,11000000.0
2009-08-07 22:23:00,2.1061,2.10685,2.1061,2.10685,15000000.0
2009-08-07 22:24:00,2.10705,2.10719,2.107,2.107,10000000.0
2009-08-07 22:25:00,2.10709,2.10713,2.10706,2.1071,8000000.0
2009-08-07 22:26:00,2.10712,2.10741,2.10712,2.10741,8000000.0
2009-08-07 22:27:00,2.10729,2.10729,2.10542,2.10542,10000000.0
2009-08-07 22:28:00,2.10517,2.10528,2.10502,2.10528,10000000.0
2009-08-07 22:29:00,2.10535,2.10551,2.10535,2.10551,7000000.0
2009-08-07 22:30:00,2.10566,2.10569,2.10563,2.10569,11000000.0
2009-08-07 22:31:00,2.10584,2.10596,2.10584,2.10593,22000000.0
2009-08-07 22:32:00,2.10584,2.10596,2.10575,2.10585,7000000.0
2009-08-07 22:33:00,2.10615,2.10655,2.10615,2.10655,38000000.0
2009-08-07 22:34:00,2.10641,2.10657,2.1061,2.1061,47000000.0
2009-08-07 22:35:00,2.10619,2.10631,2.10609,2.10609,27000000.0
2009-08-07 22:36:00,2.10596,2.10596,2.10576,2.10576,26000000.0
2009-08-07 22:37:00,2.10568,2.10575,2.10565,2.10565,28000000.0
2009-08-07 22:38:00,2.10568,2.10575,2.10568,2.10575,15000000.0
2009-08-07 22:39:00,2.10576,2.10576,2.10562,2.10562,11000000.0
2009-08-07 22:40:00,2.10649,2.10652,2.10572,2.10572,9000000.0
2009-08-07 22:41:00,2.10559,2.10595,2.10559,2.10595,16000000.0
2009-08-07 22:42:00,2.10627,2.10701,2.10627,2.10701,9000000.0
2009-08-07 22:43:00,2.10715,2.10717,2.10677,2.10717,11000000.0
2009-08-07 22:44:00,2.1075,2.1086,2.1075,2.1086,8000000.0
2009-08-07 22:45:00,2.10965,2.10965,2.10947,2.10956,12000000.0
2009-08-07 22:46:00,2.10979,2.11025,2.10974,2.11025,6000000.0
2009-08-07 22:47:00,2.11058,2.11058,2.11007,2.11007,16000000.0
2009-08-07 22:48:00,2.10981,2.10981,2.1095,2.10965,11000000.0
2009-08-07 22:49:00,2.10988,2.11008,2.10988,2.11008,12000000.0
2009-08-07 22:50:00,2.11008,2.11009,2.10959,2.10969,16000000.0
2009-08-07 22:51:00,2.10973,2.11006,2.10973,2.11006,6000000.0
2009-08-07 22:52:00,2.1099,2.1099,2.10964,2.10964,10000000.0
2009-08-07 22:53:00,2.10914,2.10926,2.10893,2.10926,8000000.0
2009-08-07 22:54:00,2.10924,2.10939,2.10921,2.10939,13000000.0
2009-08-07 22:55:00,2.10903,2.10909,2.10899,2.10909,9000000.0
2009-08-07 22:56:00,2.10918,2.10918,2.10898,2.10915,8000000.0
2009-08-07 22:57:00,2.10917,2.10955,2.10916,2.10955,7000000.0
2009-08-07 22:58:00,2.1096,2.10971,2.10617,2.10617,7000000.0
2009-08-07 22:59:00,2.10581,2.10721,2.10529,2.10721,9000000.0
2009-08-09 23:00:00,2.11743,2.11795,2.11743,2.11764,12000000.0
2009-08-09 23:01:00,2.11765,2.11765,2.11741,2.1175,9000000.0
2009-08-09 23:02:00,2.10826,2.11555,2.10826,2.11523,8000000.0
2009-08-09 23:03:00,2.11525,2.11548,2.11525,2.11548,12000000.0
2009-08-09 23:04:00,2.11567,2.1163,2.11567,2.1163,11000000.0
2009-08-09 23:05:00,2.11638,2.11639,2.11632,2.11632,11000000.0
2009-08-09 23:06:00,2.11606,2.11606,2.11542,2.11574,8000000.0
2009-08-09 23:07:00,2.11599,2.11636,2.11599,2.11633,9000000.0
2009-08-09 23:08:00,2.11633,2.11633,2.11618,2.11619,15000000.0
2009-08-09 23:09:00,2.11621,2.11633,2.11619,2.11633,7000000.0
2009-08-09 23:10:00,2.11632,2.11633,2.11609,2.11609,6000000.0
2009-08-09 23:11:00,2.11608,2.11613,2.11608,2.11612,7000000.0
2009-08-09 23:12:00,2.11682,2.11698,2.11618,2.11698,8000000.0
2009-08-09 23:13:00,2.11702,2.11714,2.11692,2.11692,7000000.0
2009-08-09 23:14:00,2.11619,2.11637,2.11616,2.11626,9000000.0
2009-08-09 23:15:00,2.11578,2.11592,2.11578,2.11592,8000000.0
2009-08-09 23:16:00,2.11664,2.11664,2.11582,2.11582,9000000.0
2009-08-09 23:17:00,2.11585,2.11585,2.11531,2.11575,11000000.0
2009-08-09 23:18:00,2.11555,2.11555,2.11513,2.11514,9000000.0
2009-08-09 23:19:00,2.1152,2.1156,2.1152,2.11554,11000000.0
2009-08-09 23:20:00,2.11523,2.11541,2.11523,2.11541,5000000.0
2009-08-09 23:21:00,2.11566,2.11632,2.11566,2.11632,10000000.0
2009-08-09 23:22:00,2.11576,2.11579,2.11508,2.11508,7000000.0
2009-08-09 23:23:00,2.11614,2.11616,2.11587,2.1159,7000000.0
2009-08-09 23:24:00,2.11495,2.11545,2.11495,2.11545,9000000.0
2009-08-09 23:25:00,2.11601,2.11601,2.11574,2.11574,15000000.0
2009-08-09 23:26:00,2.11617,2.11617,2.11577,2.1158,10000000.0
2009-08-09 23:27:00,2.11577,2.11598,2.11577,2.11592,12000000.0
2009-08-09 23:28:00,2.1163,2.11637,2.11533,2.11533,5000000.0
2009-08-09 23:29:00,2.11569,2.11659,2.11569,2.11659,25000000.0
2009-08-09 23:30:00,2.11738,2.11738,2.11664,2.11664,16000000.0
2009-08-09 23:31:00,2.11683,2.11705,2.11683,2.11705,14000000.0
2009-08-09 23:32:00,2.11662,2.11684,2.1166,2.11675,9000000.0
2009-08-09 23:33:00,2.11661,2.11661,2.11605,2.1166,8000000.0
2009-08-09 23:34:00,2.11715,2.11736,2.11715,2.11736,9000000.0
2009-08-09 23:35:00,2.11756,2.11853,2.11692,2.11853,12000000.0
2009-08-09 23:36:00,2.11746,2.11784,2.11744,2.11784,9000000.0
2009-08-09 23:37:00,2.11797,2.11797,2.11748,2.11748,8000000.0
2009-08-09 23:38:00,2.11751,2.11772,2.11751,2.11772,7000000.0
2009-08-09 23:39:00,2.11781,2.11807,2.11778,2.11803,11000000.0
2009-08-09 23:40:00,2.11797,2.11797,2.11726,2.11732,21000000.0
2009-08-09 23:41:00,2.11717,2.11717,2.11666,2.11666,8000000.0
2009-08-09 23:42:00,2.11767,2.11767,2.11677,2.11677,19000000.0
2009-08-09 23:43:00,2.11718,2.11718,2.11671,2.11671,8000000.0
2009-08-09 23:44:00,2.11749,2.11749,2.11677,2.11677,8000000.0
2009-08-09 23:45:00,2.11727,2.11728,2.11671,2.11671,7000000.0
2009-08-09 23:46:00,2.11745,2.11751,2.11744,2.11751,8000000.0
2009-08-09 23:47:00,2.11756,2.11763,2.11676,2.11676,6000000.0
2009-08-09 23:48:00,2.11701,2.11701,2.11404,2.11404,7000000.0
2009-08-09 23:49:00,2.11533,2.11547,2.11483,2.11504,9000000.0
2009-08-09 23:50:00,2.11515,2.11522,2.11502,2.11502,5000000.0
2009-08-09 23:51:00,2.11473,2.11473,2.11395,2.11405,10000000.0
2009-08-09 23:52:00,2.11386,2.1143,2.11386,2.1143,7000000.0
2009-08-09 23:53:00,2.11453,2.11483,2.1145,2.11483,11000000.0
2009-08-09 23:54:00,2.11522,2.11558,2.11522,2.11547,7000000.0
2009-08-09 23:55:00,2.11556,2.11585,2.11556,2.11585,9000000.0
2009-08-09 23:56:00,2.11524,2.11524,2.11484,2.11521,12000000.0
2009-08-09 23:57:00,2.11591,2.11612,2.11579,2.11596,25000000.0
2009-08-09 23:58:00,2.11596,2.11616,2.11577,2.11577,8000000.0
2009-08-09 23:59:00,2.1156,2.11631,2.11556,2.11631,18000000.0
2009-08-10 00:00:00,2.11629,2.11728,2.11629,2.11728,7000000.0
2009-08-10 00:01:00,2.11777,2.11789,2.11777,2.11778,8000000.0
2009-08-10 00:02:00,2.11715,2.11715,2.1159,2.1159,9000000.0
2009-08-10 00:03:00,2.11573,2.11573,2.11567,2.11567,12000000.0
2009-08-10 00:04:00,2.11593,2.11611,2.11587,2.11587,10000000.0
2009-08-10 00:05:00,2.11607,2.11607,2.11562,2.11578,9000000.0
2009-08-10 00:06:00,2.11612,2.11619,2.11606,2.11617,8000000.0
2009-08-10 00:07:00,2.11642,2.11679,2.11642,2.11663,9000000.0
2009-08-10 00:08:00,2.11641,2.11645,2.11638,2.11639,8000000.0
2009-08-10 00:09:00,2.11657,2.11662,2.11636,2.11659,7000000.0
2009-08-10 00:10:00,2.11643,2.11665,2.11643,2.11657,23000000.0
2009-08-10 00:11:00,2.11411,2.11416,2.11324,2.11373,10000000.0
2009-08-10 00:12:00,2.11397,2.11397,2.11366,2.11376,9000000.0
2009-08-10 00:13:00,2.11392,2.11408,2.11386,2.1139,8000000.0
2009-08-10 00:14:00,2.1138,2.11406,2.1138,2.11404,7000000.0
2009-08-10 00:15:00,2.11383,2.11402,2.11382,2.11402,9000000.0
2009-08-10 00:16:00,2.11398,2.114,2.11389,2.11389,9000000.0
2009-08-10 00:17:00,2.11401,2.11405,2.11389,2.11399,7000000.0
2009-08-10 00:18:00,2.11385,2.11385,2.11325,2.11325,8000000.0
2009-08-10 00:19:00,2.11386,2.11454,2.11386,2.11438,6000000.0
2009-08-10 00:20:00,2.11352,2.11389,2.11333,2.11389,10000000.0
2009-08-10 00:21:00,2.11391,2.11391,2.11365,2.11382,8000000.0
2009-08-10 00:22:00,2.11366,2.11392,2.11366,2.11385,8000000.0
2009-08-10 00:23:00,2.11408,2.11421,2.11373,2.11373,8000000.0
2009-08-10 00:24:00,2.11359,2.11379,2.11351,2.11379,8000000.0
2009-08-10 00:25:00,2.11363,2.1138,2.11363,2.11377,11000000.0
2009-08-10 00:26:00,2.11299,2.11362,2.11291,2.11362,7000000.0
2009-08-10 00:27:00,2.1135,2.11353,2.1135,2.11351,10000000.0
2009-08-10 00:28:00,2.11297,2.11337,2.11291,2.11324,7000000.0
2009-08-10 00:29:00,2.11297,2.11349,2.1127,2.11349,10000000.0
2009-08-10 00:30:00,2.11344,2.11344,2.11293,2.11325,6000000.0
2009-08-10 00:31:00,2.11365,2.11365,2.11311,2.11335,7000000.0
2009-08-10 00:32:00,2.11314,2.11368,2.11297,2.11368,7000000.0
2009-08-10 00:33:00,2.11381,2.11402,2.11381,2.11387,9000000.0
2009-08-10 00:34:00,2.11384,2.11402,2.11379,2.11382,23000000.0
2009-08-10 00:35:00,2.11331,2.11331,2.1128,2.11286,7000000.0
2009-08-10 00:36:00,2.11372,2.11391,2.11372,2.1139,9000000.0
2009-08-10 00:37:00,2.11383,2.11383,2.11193,2.11375,8000000.0
2009-08-10 00:38:00,2.11337,2.11337,2.1126,2.1126,7000000.0
2009-08-10 00:39:00,2.11241,2.11287,2.1122,2.11287,7000000.0
2009-08-10 00:40:00,2.1126,2.11333,2.1126,2.11305,7000000.0
2009-08-10 00:41:00,2.11283,2.11283,2.11232,2.11232,6000000.0
2009-08-10 00:42:00,2.11326,2.11424,2.11326,2.11404,8000000.0
2009-08-10 00:43:00,2.11393,2.11435,2.11393,2.11435,5000000.0
2009-08-10 00:44:00,2.11473,2.11473,2.11397,2.11429,11000000.0
2009-08-10 00:45:00,2.11457,2.11493,2.11457,2.11489,16000000.0
2009-08-10 00:46:00,2.11509,2.11541,2.11509,2.11541,10000000.0
2009-08-10 00:47:00,2.11539,2.11541,2.11439,2.11439,7000000.0
2009-08-10 00:48:00,2.11327,2.11397,2.11327,2.11397,8000000.0
2009-08-10 00:49:00,2.114,2.11425,2.11391,2.11425,10000000.0
2009-08-10 00:50:00,2.11442,2.11447,2.11434,2.11445,10000000.0
2009-08-10 00:51:00,2.11442,2.1147,2.11441,2.1147,8000000.0
2009-08-10 00:52:00,2.11464,2.11464,2.11438,2.11438,5000000.0
2009-08-10 00:53:00,2.11464,2.11476,2.11455,2.11456,11000000.0
2009-08-10 00:54:00,2.11433,2.11433,2.11385,2.11385,10000000.0
2009-08-10 00:55:00,2.11388,2.11392,2.11378,2.1139,7000000.0
2009-08-10 00:56:00,2.11392,2.11396,2.11384,2.11393,5000000.0
2009-08-10 00:57:00,2.11381,2.11387,2.11363,2.11387,7000000.0
2009-08-10 00:58:00,2.1138,2.1138,2.11344,2.11362,10000000.0
2009-08-10 00:59:00,2.11359,2.11359,2.11322,2.11333,7000000.0
2009-08-10 01:00:00,2.11333,2.11356,2.11314,2.11344,19000000.0
2009-08-10 01:01:00,2.11353,2.11353,2.11301,2.11301,12000000.0
2009-08-10 01:02:00,2.11324,2.11358,2.11319,2.11319,8000000.0
2009-08-10 01:03:00,2.11331,2.1139,2.11331,2.1139,7000000.0
2009-08-10 01:04:00,2.11416,2.11428,2.11407,2.11422,8000000.0
2009-08-10 01:05:00,2.11352,2.11354,2.11311,2.11346,7000000.0
2009-08-10 01:06:00,2.11408,2.11408,2.11336,2.11368,8000000.0
2009-08-10 01:07:00,2.1143,2.11436,2.11412,2.11433,8000000.0
2009-08-10 01:08:00,2.11421,2.11421,2.11406,2.11414,5000000.0
2009-08-10 01:09:00,2.11399,2.11401,2.1137,2.1137,5000000.0
2009-08-10 01:10:00,2.11364,2.11381,2.1135,2.11381,10000000.0
2009-08-10 01:11:00,2.11413,2.11413,2.11373,2.11373,11000000.0
2009-08-10 01:12:00,2.11389,2.11389,2.11384,2.11384,8000000.0
2009-08-10 01:13:00,2.11377,2.11394,2.11297,2.11297,10000000.0
2009-08-10 01:14:00,2.11288,2.11342,2.11288,2.11342,10000000.0
2009-08-10 01:15:00,2.11375,2.11375,2.11349,2.11349,10000000.0
2009-08-10 01:16:00,2.1134,2.11357,2.1134,2.11357,8000000.0
2009-08-10 01:17:00,2.1135,2.11358,2.11329,2.11329,10000000.0
2009-08-10 01:18:00,2.11342,2.11359,2.11342,2.11356,8000000.0
2009-08-10 01:19:00,2.11353,2.11366,2.11352,2.11366,11000000.0
2009-08-10 01:20:00,2.11386,2.11386,2.11334,2.11334,13000000.0
2009-08-10 01:21:00,2.11394,2.11403,2.11382,2.11403,7000000.0
2009-08-10 01:22:00,2.11402,2.11427,2.11402,2.11406,7000000.0
2009-08-10 01:23:00,2.11338,2.11347,2.11334,2.11345,11000000.0
2009-08-10 01:24:00,2.11343,2.11361,2.11339,2.11352,7000000.0
2009-08-10 01:25:00,2.11366,2.11368,2.11361,2.11366,9000000.0
2009-08-10 01:26:00,2.11364,2.11365,2.11337,2.11337,14000000.0
2009-08-10 01:27:00,2.11337,2.11337,2.11304,2.11304,15000000.0
2009-08-10 01:28:00,2.1128,2.11286,2.11268,2.11276,9000000.0
2009-08-10 01:29:00,2.11278,2.11279,2.11263,2.11277,10000000.0
2009-08-10 01:30:00,2.11287,2.11383,2.11287,2.11383,5000000.0
2009-08-10 01:31:00,2.11409,2.11412,2.11405,2.1141,10000000.0
2009-08-10 01:32:00,2.11415,2.11415,2.11368,2.11368,18000000.0
2009-08-10 01:33:00,2.1129,2.11337,2.1129,2.11337,20000000.0
2009-08-10 01:34:00,2.11339,2.11339,2.11309,2.11309,16000000.0
2009-08-10 01:35:00,2.11316,2.11366,2.11316,2.11366,8000000.0
2009-08-10 01:36:00,2.11392,2.11393,2.11374,2.11374,9000000.0
2009-08-10 01:37:00,2.11363,2.11379,2.11352,2.11378,7000000.0
2009-08-10 01:38:00,2.11373,2.11373,2.11366,2.11372,12000000.0
2009-08-10 01:39:00,2.11385,2.11394,2.11385,2.11394,12000000.0
2009-08-10 01:40:00,2.11392,2.11392,2.11387,2.11389,7000000.0
2009-08-10 01:41:00,2.11388,2.11397,2.11388,2.11394,11000000.0
2009-08-10 01:42:00,2.11394,2.11396,2.11392,2.11395,7000000.0
2009-08-10 01:43:00,2.11398,2.11398,2.11369,2.11389,8000000.0
2009-08-10 01:44:00,2.11381,2.11381,2.11375,2.11377,7000000.0
2009-08-10 01:45:00,2.11379,2.11384,2.11372,2.11374,7000000.0
2009-08-10 01:46:00,2.11325,2.11325,2.11268,2.11268,7000000.0
2009-08-10 01:47:00,2.11278,2.11302,2.11278,2.11288,14000000.0
2009-08-10 01:48:00,2.11296,2.1131,2.11296,2.1131,7000000.0
2009-08-10 01:49:00,2.11321,2.11321,2.11288,2.11288,8000000.0
2009-08-10 01:50:00,2.11291,2.11319,2.11291,2.11319,10000000.0
2009-08-10 01:51:00,2.11314,2.11319,2.11294,2.11318,16000000.0
2009-08-10 01:52:00,2.11306,2.11306,2.11238,2.1126,13000000.0
2009-08-10 01:53:00,2.112,2.112,2.11164,2.11194,7000000.0
2009-08-10 01:54:00,2.11258,2.11284,2.1122,2.1122,9000000.0
2009-08-10 01:55:00,2.11193,2.11193,2.11167,2.11167,12000000.0
2009-08-10 01:56:00,2.11162,2.11162,2.1112,2.1112,17000000.0
2009-08-10 01:57:00,2.11108,2.11118,2.11108,2.11112,13000000.0
2009-08-10 01:58:00,2.11118,2.11163,2.11118,2.11163,10000000.0
2009-08-10 01:59:00,2.11186,2.11186,2.11161,2.11165,11000000.0
2009-08-10 02:00:00,2.11211,2.11227,2.11209,2.11212,7000000.0
2009-08-10 02:01:00,2.11236,2.11278,2.11236,2.11272,8000000.0
2009-08-10 02:02:00,2.11253,2.11259,2.11239,2.11249,9000000.0
2009-08-10 02:03:00,2.11262,2.11292,2.11086,2.11292,10000000.0
2009-08-10 02:04:00,2.11267,2.11267,2.11125,2.11143,9000000.0
2009-08-10 02:05:00,2.11169,2.1122,2.11169,2.11214,10000000.0
2009-08-10 02:06:00,2.11213,2.11213,2.1117,2.11202,8000000.0
2009-08-10 02:07:00,2.11181,2.11191,2.11161,2.11191,8000000.0
2009-08-10 02:08:00,2.11185,2.11211,2.11185,2.11205,5000000.0
2009-08-10 02:09:00,2.11185,2.11206,2.11185,2.11191,7000000.0
2009-08-10 02:10:00,2.11115,2.11122,2.11107,2.11122,8000000.0
2009-08-10 02:11:00,2.11121,2.11129,2.11113,2.11113,8000000.0
2009-08-10 02:12:00,2.11122,2.11172,2.11122,2.11172,7000000.0
2009-08-10 02:13:00,2.11161,2.11161,2.11065,2.11065,7000000.0
2009-08-10 02:14:00,2.11061,2.1109,2.1104,2.1109,7000000.0
2009-08-10 02:15:00,2.11113,2.11129,2.11112,2.11119,8000000.0
2009-08-10 02:16:00,2.11082,2.1109,2.11066,2.11088,9000000.0
2009-08-10 02:17:00,2.11087,2.11087,2.11038,2.11038,9000000.0
2009-08-10 02:18:00,2.11031,2.11036,2.1103,2.1103,8000000.0
2009-08-10 02:19:00,2.1102,2.11031,2.10998,2.11031,11000000.0
2009-08-10 02:20:00,2.11005,2.11005,2.10963,2.10967,9000000.0
2009-08-10 02:21:00,2.11003,2.11003,2.10968,2.11003,7000000.0
2009-08-10 02:22:00,2.11013,2.1104,2.11006,2.11006,8000000.0
2009-08-10 02:23:00,2.10971,2.10989,2.10957,2.10989,6000000.0
2009-08-10 02:24:00,2.10952,2.10952,2.10924,2.10928,8000000.0
2009-08-10 02:25:00,2.10936,2.10985,2.10936,2.1098,11000000.0
2009-08-10 02:26:00,2.10991,2.10991,2.10938,2.10938,7000000.0
2009-08-10 02:27:00,2.10922,2.1093,2.10897,2.10917,9000000.0
2009-08-10 02:28:00,2.10949,2.10959,2.10939,2.10947,11000000.0
2009-08-10 02:29:00,2.10931,2.10934,2.1091,2.1092,7000000.0
2009-08-10 02:30:00,2.10919,2.10945,2.10919,2.10919,10000000.0
2009-08-10 02:31:00,2.10962,2.10995,2.10962,2.10964,8000000.0
2009-08-10 02:32:00,2.11002,2.1101,2.1099,2.1099,7000000.0
2009-08-10 02:33:00,2.10951,2.10978,2.10943,2.10943,8000000.0
2009-08-10 02:34:00,2.10932,2.10938,2.10925,2.10938,7000000.0
2009-08-10 02:35:00,2.10937,2.10939,2.10925,2.10928,11000000.0
2009-08-10 02:36:00,2.10926,2.1094,2.10913,2.10921,7000000.0
2009-08-10 02:37:00,2.10956,2.10979,2.10956,2.10958,7000000.0
2009-08-10 02:38:00,2.10967,2.10979,2.10966,2.10966,7000000.0
2009-08-10 02:39:00,2.10962,2.10997,2.10962,2.10988,8000000.0
2009-08-10 02:40:00,2.10982,2.1102,2.10982,2.11001,7000000.0
2009-08-10 02:41:00,2.10981,2.10981,2.10944,2.10944,8000000.0
2009-08-10 02:42:00,2.10934,2.10939,2.10926,2.10939,8000000.0
2009-08-10 02:43:00,2.10922,2.10943,2.10912,2.10943,9000000.0
2009-08-10 02:44:00,2.10948,2.10962,2.10943,2.10962,7000000.0
2009-08-10 02:45:00,2.10955,2.10969,2.10882,2.10884,8000000.0
2009-08-10 02:46:00,2.10887,2.1092,2.10882,2.1092,7000000.0
2009-08-10 02:47:00,2.10926,2.10926,2.1091,2.10916,6000000.0
2009-08-10 02:48:00,2.10907,2.10933,2.10907,2.10914,11000000.0
2009-08-10 02:49:00,2.10935,2.1097,2.10935,2.1097,11000000.0
2009-08-10 02:50:00,2.10968,2.10972,2.10937,2.10937,7000000.0
2009-08-10 02:51:00,2.10915,2.10938,2.1091,2.10935,8000000.0
2009-08-10 02:52:00,2.10941,2.10979,2.10941,2.10974,7000000.0
2009-08-10 02:53:00,2.10935,2.1095,2.10935,2.10947,8000000.0
2009-08-10 02:54:00,2.10952,2.10995,2.10952,2.10994,7000000.0
2009-08-10 02:55:00,2.10903,2.10948,2.10903,2.10917,8000000.0
2009-08-10 02:56:00,2.10926,2.10926,2.109,2.10911,10000000.0
2009-08-10 02:57:00,2.10944,2.10956,2.10927,2.10939,8000000.0
2009-08-10 02:58:00,2.10921,2.10921,2.10877,2.10878,7000000.0
2009-08-10 02:59:00,2.10865,2.10865,2.10848,2.10856,9000000.0
2009-08-10 03:00:00,2.10868,2.10906,2.10868,2.10906,7000000.0
2009-08-10 03:01:00,2.10919,2.1095,2.10904,2.1095,6000000.0
2009-08-10 03:02:00,2.10907,2.10924,2.10906,2.10923,10000000.0
2009-08-10 03:03:00,2.10932,2.10936,2.1093,2.1093,7000000.0
2009-08-10 03:04:00,2.10918,2.10924,2.10917,2.10918,7000000.0
2009-08-10 03:05:00,2.10917,2.10917,2.10895,2.10895,8000000.0
2009-08-10 03:06:00,2.10885,2.10901,2.10853,2.10853,10000000.0
2009-08-10 03:07:00,2.10919,2.10973,2.10919,2.10954,8000000.0
2009-08-10 03:08:00,2.10942,2.10954,2.10904,2.10904,7000000.0
2009-08-10 03:09:00,2.10912,2.10951,2.10912,2.1094,8000000.0
2009-08-10 03:10:00,2.10958,2.10992,2.10958,2.10992,10000000.0
2009-08-10 03:11:00,2.11007,2.11007,2.10982,2.10989,10000000.0
2009-08-10 03:12:00,2.10978,2.11006,2.10972,2.11006,7000000.0
2009-08-10 03:13:00,2.11003,2.11038,2.11003,2.11031,11000000.0
2009-08-10 03:14:00,2.11048,2.11182,2.11048,2.11182,8000000.0
2009-08-10 03:15:00,2.11122,2.1113,2.11081,2.11097,9000000.0
2009-08-10 03:16:00,2.11077,2.1112,2.11077,2.11108,8000000.0
2009-08-10 03:17:00,2.11063,2.11063,2.10986,2.10986,11000000.0
2009-08-10 03:18:00,2.11057,2.11101,2.11054,2.11101,10000000.0
2009-08-10 03:19:00,2.11099,2.11101,2.11063,2.11063,7000000.0
2009-08-10 03:20:00,2.11071,2.11075,2.11053,2.11068,10000000.0
2009-08-10 03:21:00,2.11067,2.11079,2.11038,2.11045,7000000.0
2009-08-10 03:22:00,2.11097,2.11097,2.11076,2.11079,8000000.0
2009-08-10 03:23:00,2.11066,2.11078,2.11054,2.11068,7000000.0
2009-08-10 03:24:00,2.11047,2.11056,2.11042,2.11055,10000000.0
2009-08-10 03:25:00,2.11066,2.11077,2.1106,2.11077,8000000.0
2009-08-10 03:26:00,2.1107,2.11081,2.11062,2.11062,7000000.0
2009-08-10 03:27:00,2.1106,2.1107,2.11057,2.11058,5000000.0
2009-08-10 03:28:00,2.11025,2.11045,2.11011,2.11021,8000000.0
2009-08-10 03:29:00,2.11005,2.11005,2.10972,2.10995,11000000.0
2009-08-10 03:30:00,2.11009,2.11046,2.11009,2.11024,8000000.0
2009-08-10 03:31:00,2.11012,2.11022,2.10967,2.11022,9000000.0
2009-08-10 03:32:00,2.11033,2.11044,2.11018,2.11018,9000000.0
2009-08-10 03:33:00,2.11026,2.11033,2.11021,2.11031,7000000.0
2009-08-10 03:34:00,2.11028,2.11061,2.11028,2.11057,9000000.0
2009-08-10 03:35:00,2.11063,2.11071,2.11051,2.11063,10000000.0
2009-08-10 03:36:00,2.1107,2.11089,2.1105,2.11089,8000000.0
2009-08-10 03:37:00,2.11074,2.11079,2.11044,2.11044,9000000.0
2009-08-10 03:38:00,2.11005,2.1105,2.10983,2.10983,7000000.0
2009-08-10 03:39:00,2.10962,2.10962,2.10797,2.10797,8000000.0
2009-08-10 03:40:00,2.10672,2.10672,2.10559,2.10634,11000000.0
2009-08-10 03:41:00,2.10644,2.10644,2.1061,2.10631,10000000.0
2009-08-10 03:42:00,2.10592,2.10604,2.10565,2.10565,5000000.0
2009-08-10 03:43:00,2.10535,2.10567,2.10535,2.10567,7000000.0
2009-08-10 03:44:00,2.10591,2.10605,2.10585,2.10585,8000000.0
2009-08-10 03:45:00,2.10589,2.1059,2.10563,2.1059,8000000.0
2009-08-10 03:46:00,2.10598,2.10598,2.10553,2.10569,8000000.0
2009-08-10 03:47:00,2.10579,2.10608,2.10576,2.10576,7000000.0
2009-08-10 03:48:00,2.1059,2.10595,2.10509,2.10509,11000000.0
2009-08-10 03:49:00,2.10549,2.10579,2.10509,2.10509,8000000.0
2009-08-10 03:50:00,2.10527,2.10537,2.10436,2.10462,7000000.0
2009-08-10 03:51:00,2.10515,2.10531,2.10513,2.10513,6000000.0
2009-08-10 03:52:00,2.10508,2.10511,2.1049,2.10503,8000000.0
2009-08-10 03:53:00,2.10518,2.10559,2.10518,2.10558,10000000.0
2009-08-10 03:54:00,2.10613,2.10613,2.10587,2.10587,11000000.0
2009-08-10 03:55:00,2.10598,2.10609,2.10563,2.10563,7000000.0
2009-08-10 03:56:00,2.10576,2.10612,2.10562,2.10562,6000000.0
2009-08-10 03:57:00,2.10557,2.10565,2.10531,2.10531,8000000.0
2009-08-10 03:58:00,2.10545,2.10651,2.10545,2.10651,8000000.0
2009-08-10 03:59:00,2.10649,2.10668,2.10637,2.10657,7000000.0
2009-08-10 04:00:00,2.10673,2.10687,2.10665,2.10665,9000000.0
2009-08-10 04:01:00,2.10694,2.10716,2.10694,2.10713,7000000.0
2009-08-10 04:02:00,2.10713,2.10714,2.107,2.10709,8000000.0
2009-08-10 04:03:00,2.10705,2.10705,2.10687,2.10687,8000000.0
2009-08-10 04:04:00,2.10681,2.10711,2.10681,2.10704,10000000.0
2009-08-10 04:05:00,2.10677,2.10691,2.10504,2.10504,9000000.0
2009-08-10 04:06:00,2.10718,2.10718,2.10682,2.10692,8000000.0
2009-08-10 04:07:00,2.10623,2.10653,2.10605,2.10653,11000000.0
2009-08-10 04:08:00,2.10648,2.10689,2.10635,2.10689,7000000.0
2009-08-10 04:09:00,2.10706,2.10725,2.10706,2.10725,8000000.0
2009-08-10 04:10:00,2.10738,2.10738,2.10711,2.10724,10000000.0
2009-08-10 04:11:00,2.10701,2.10724,2.10701,2.10724,7000000.0
2009-08-10 04:12:00,2.10741,2.10799,2.10738,2.10781,8000000.0
2009-08-10 04:13:00,2.10741,2.10758,2.107,2.107,8000000.0
2009-08-10 04:14:00,2.10691,2.10691,2.10634,2.10634,7000000.0
2009-08-10 04:15:00,2.10611,2.10623,2.10601,2.10601,7000000.0
2009-08-10 04:16:00,2.10604,2.10614,2.10591,2.1061,7000000.0
2009-08-10 04:17:00,2.10613,2.10613,2.10561,2.10572,8000000.0
2009-08-10 04:18:00,2.10594,2.10612,2.1059,2.10604,11000000.0
2009-08-10 04:19:00,2.10616,2.10616,2.10589,2.10589,7000000.0
2009-08-10 04:20:00,2.10537,2.10537,2.10404,2.10446,10000000.0
2009-08-10 04:21:00,2.10458,2.10505,2.10444,2.10505,8000000.0
2009-08-10 04:22:00,2.10567,2.1058,2.10563,2.10579,5000000.0
2009-08-10 04:23:00,2.1059,2.10594,2.10568,2.10594,7000000.0
2009-08-10 04:24:00,2.10597,2.10606,2.10587,2.10606,9000000.0
2009-08-10 04:25:00,2.10612,2.10612,2.10557,2.10557,11000000.0
2009-08-10 04:26:00,2.1051,2.10597,2.1051,2.10597,7000000.0
2009-08-10 04:27:00,2.10635,2.10635,2.106,2.10614,8000000.0
2009-08-10 04:28:00,2.10593,2.10603,2.1059,2.1059,7000000.0
2009-08-10 04:29:00,2.10551,2.10573,2.10551,2.10573,8000000.0
2009-08-10 04:30:00,2.10597,2.10627,2.10597,2.1062,9000000.0
2009-08-10 04:31:00,2.10624,2.10633,2.10602,2.10606,10000000.0
2009-08-10 04:32:00,2.10583,2.10591,2.10578,2.10578,8000000.0
2009-08-10 04:33:00,2.1057,2.1059,2.1057,2.10573,8000000.0
2009-08-10 04:34:00,2.10603,2.10621,2.10601,2.10601,7000000.0
2009-08-10 04:35:00,2.10595,2.10628,2.10595,2.10626,7000000.0
2009-08-10 04:36:00,2.10605,2.10615,2.10588,2.10591,8000000.0
2009-08-10 04:37:00,2.10599,2.10599,2.10584,2.10584,5000000.0
2009-08-10 04:38:00,2.10598,2.10676,2.10586,2.10676,9000000.0
2009-08-10 04:39:00,2.10705,2.10741,2.10705,2.10711,9000000.0
2009-08-10 04:40:00,2.10719,2.10719,2.10686,2.10697,7000000.0
2009-08-10 04:41:00,2.10694,2.10699,2.10682,2.10699,8000000.0
2009-08-10 04:42:00,2.10718,2.10725,2.1071,2.10716,7000000.0
2009-08-10 04:43:00,2.10711,2.10723,2.10689,2.10718,11000000.0
2009-08-10 04:44:00,2.10723,2.10723,2.10711,2.10714,5000000.0
2009-08-10 04:45:00,2.10722,2.10752,2.10722,2.10752,11000000.0
2009-08-10 04:46:00,2.10763,2.10763,2.10725,2.10728,7000000.0
2009-08-10 04:47:00,2.10679,2.1069,2.10612,2.10612,6000000.0
2009-08-10 04:48:00,2.10717,2.10717,2.10683,2.10683,7000000.0
2009-08-10 04:49:00,2.10714,2.10717,2.1069,2.10716,11000000.0
2009-08-10 04:50:00,2.10711,2.10724,2.10708,2.10724,9000000.0
2009-08-10 04:51:00,2.10717,2.10734,2.10708,2.10708,7000000.0
2009-08-10 04:52:00,2.10694,2.10717,2.10694,2.10717,5000000.0
2009-08-10 04:53:00,2.10722,2.10753,2.1071,2.1071,9000000.0
2009-08-10 04:54:00,2.10736,2.10737,2.10707,2.10707,8000000.0
2009-08-10 04:55:00,2.10752,2.10764,2.10738,2.10738,8000000.0
2009-08-10 04:56:00,2.10752,2.10753,2.10735,2.10735,6000000.0
2009-08-10 04:57:00,2.10713,2.10741,2.10713,2.10741,8000000.0
2009-08-10 04:58:00,2.10752,2.10769,2.10752,2.10765,8000000.0
2009-08-10 04:59:00,2.10751,2.10751,2.1074,2.10746,8000000.0
2009-08-10 05:00:00,2.10755,2.1078,2.10755,2.10775,7000000.0
2009-08-10 05:01:00,2.10764,2.10764,2.10716,2.10718,6000000.0
2009-08-10 05:02:00,2.10696,2.10746,2.10696,2.10746,7000000.0
2009-08-10 05:03:00,2.10759,2.10802,2.10759,2.10789,7000000.0
2009-08-10 05:04:00,2.10744,2.10832,2.10744,2.10832,7000000.0
2009-08-10 05:05:00,2.10838,2.10851,2.1083,2.1083,5000000.0
2009-08-10 05:06:00,2.10821,2.10821,2.10809,2.10818,8000000.0
2009-08-10 05:07:00,2.10805,2.10805,2.1072,2.10748,8000000.0
2009-08-10 05:08:00,2.10767,2.10781,2.10765,2.10765,10000000.0
2009-08-10 05:09:00,2.10761,2.10761,2.10656,2.10656,7000000.0
2009-08-10 05:10:00,2.1067,2.10741,2.10642,2.10741,7000000.0
2009-08-10 05:11:00,2.10785,2.10812,2.10764,2.10812,8000000.0
2009-08-10 05:12:00,2.10822,2.1083,2.10816,2.10819,11000000.0
2009-08-10 05:13:00,2.10818,2.1082,2.10804,2.10809,8000000.0
2009-08-10 05:14:00,2.10818,2.10827,2.10806,2.10827,7000000.0
2009-08-10 05:15:00,2.10824,2.10824,2.10707,2.10707,7000000.0
2009-08-10 05:16:00,2.10677,2.10677,2.10661,2.10663,7000000.0
2009-08-10 05:17:00,2.10681,2.10743,2.10681,2.10742,7000000.0
2009-08-10 05:18:00,2.10783,2.10823,2.10783,2.10821,8000000.0
2009-08-10 05:19:00,2.10867,2.10867,2.10803,2.10821,7000000.0
2009-08-10 05:20:00,2.10836,2.10857,2.10827,2.10857,9000000.0
2009-08-10 05:21:00,2.10857,2.10857,2.10816,2.10816,8000000.0
2009-08-10 05:22:00,2.10794,2.10827,2.10794,2.1082,7000000.0
2009-08-10 05:23:00,2.10822,2.10834,2.1081,2.1083,10000000.0
2009-08-10 05:24:00,2.10843,2.10869,2.10839,2.10869,8000000.0
2009-08-10 05:25:00,2.10864,2.10864,2.10835,2.10835,7000000.0
2009-08-10 05:26:00,2.10785,2.10785,2.10755,2.10759,7000000.0
2009-08-10 05:27:00,2.10738,2.10748,2.10702,2.10702,8000000.0
2009-08-10 05:28:00,2.1077,2.1081,2.1077,2.10787,9000000.0
2009-08-10 05:29:00,2.1075,2.1075,2.10717,2.10727,7000000.0
2009-08-10 05:30:00,2.10705,2.10739,2.10705,2.10731,10000000.0
2009-08-10 05:31:00,2.10774,2.10828,2.10774,2.10828,8000000.0
2009-08-10 05:32:00,2.10836,2.10851,2.10836,2.10844,8000000.0
2009-08-10 05:33:00,2.10849,2.10869,2.10841,2.10853,9000000.0
2009-08-10 05:34:00,2.10868,2.10868,2.10809,2.10809,8000000.0
2009-08-10 05:35:00,2.10793,2.10793,2.10753,2.10753,7000000.0
2009-08-10 05:36:00,2.10794,2.10807,2.10794,2.10807,5000000.0
2009-08-10 05:37:00,2.1081,2.10836,2.10804,2.10836,7000000.0
2009-08-10 05:38:00,2.10827,2.10827,2.10813,2.10818,9000000.0
2009-08-10 05:39:00,2.10805,2.10809,2.10794,2.10796,7000000.0
2009-08-10 05:40:00,2.10791,2.10815,2.10783,2.10815,7000000.0
2009-08-10 05:41:00,2.10821,2.10832,2.10815,2.10831,8000000.0
2009-08-10 05:42:00,2.10855,2.10865,2.10849,2.10853,7000000.0
2009-08-10 05:43:00,2.10841,2.10855,2.10828,2.10849,6000000.0
2009-08-10 05:44:00,2.10841,2.10841,2.10646,2.10824,8000000.0
2009-08-10 05:45:00,2.10823,2.10837,2.10817,2.10837,11000000.0
2009-08-10 05:46:00,2.10833,2.10842,2.10832,2.10837,7000000.0
2009-08-10 05:47:00,2.10823,2.10829,2.10813,2.10813,8000000.0
2009-08-10 05:48:00,2.10811,2.10832,2.10808,2.10816,9000000.0
2009-08-10 05:49:00,2.10802,2.10814,2.10802,2.10804,8000000.0
2009-08-10 05:50:00,2.10818,2.10839,2.10818,2.10829,9000000.0
2009-08-10 05:51:00,2.1083,2.10846,2.10807,2.10846,8000000.0
2009-08-10 05:52:00,2.10887,2.10887,2.1086,2.1086,8000000.0
2009-08-10 05:53:00,2.10861,2.10874,2.10861,2.10874,7000000.0
2009-08-10 05:54:00,2.10866,2.10866,2.10844,2.10846,10000000.0
2009-08-10 05:55:00,2.10844,2.10851,2.10839,2.10839,5000000.0
2009-08-10 05:56:00,2.10819,2.10838,2.10814,2.1083,11000000.0
2009-08-10 05:57:00,2.10849,2.10849,2.10786,2.10786,8000000.0
2009-08-10 05:58:00,2.10767,2.10844,2.10767,2.10844,9000000.0
2009-08-10 05:59:00,2.10803,2.10803,2.10749,2.10781,5000000.0
2009-08-10 06:00:00,2.10809,2.10832,2.10809,2.10832,8000000.0
2009-08-10 06:01:00,2.10805,2.10819,2.10783,2.10783,7000000.0
2009-08-10 06:02:00,2.10807,2.10844,2.10807,2.10844,7000000.0
2009-08-10 06:03:00,2.10868,2.10868,2.10841,2.10857,8000000.0
2009-08-10 06:04:00,2.10853,2.10859,2.10838,2.10838,7000000.0
2009-08-10 06:05:00,2.10839,2.10878,2.1083,2.10878,7000000.0
2009-08-10 06:06:00,2.10863,2.10872,2.10859,2.10865,7000000.0
2009-08-10 06:07:00,2.10868,2.1087,2.10859,2.1087,7000000.0
2009-08-10 06:08:00,2.10854,2.10854,2.10837,2.10842,7000000.0
2009-08-10 06:09:00,2.10833,2.10834,2.1081,2.10834,8000000.0
2009-08-10 06:10:00,2.10836,2.10848,2.1083,2.10848,8000000.0
2009-08-10 06:11:00,2.10827,2.1085,2.10827,2.1085,5000000.0
2009-08-10 06:12:00,2.10865,2.1087,2.10852,2.10864,8000000.0
2009-08-10 06:13:00,2.10845,2.10845,2.10802,2.10802,8000000.0
2009-08-10 06:14:00,2.10788,2.10804,2.10779,2.10784,10000000.0
2009-08-10 06:15:00,2.108,2.10815,2.10797,2.10808,8000000.0
2009-08-10 06:16:00,2.10832,2.10898,2.10832,2.10877,11000000.0
2009-08-10 06:17:00,2.10896,2.10919,2.10896,2.109,7000000.0
2009-08-10 06:18:00,2.10895,2.10923,2.10895,2.10923,9000000.0
2009-08-10 06:19:00,2.10902,2.10917,2.10898,2.10917,7000000.0
2009-08-10 06:20:00,2.10904,2.10904,2.10852,2.10873,9000000.0
2009-08-10 06:21:00,2.10869,2.10869,2.10839,2.10839,8000000.0
2009-08-10 06:22:00,2.10846,2.10857,2.10833,2.10851,8000000.0
2009-08-10 06:23:00,2.10873,2.10886,2.10855,2.10884,8000000.0
2009-08-10 06:24:00,2.10867,2.10869,2.1085,2.10868,11000000.0
2009-08-10 06:25:00,2.10894,2.10921,2.10888,2.10921,11000000.0
2009-08-10 06:26:00,2.10893,2.109,2.10877,2.10892,11000000.0
2009-08-10 06:27:00,2.10882,2.10951,2.10882,2.10929,7000000.0
2009-08-10 06:28:00,2.10933,2.1095,2.10928,2.10942,8000000.0
2009-08-10 06:29:00,2.10942,2.10968,2.10935,2.10968,8000000.0
2009-08-10 06:30:00,2.11001,2.11016,2.10972,2.11016,8000000.0
2009-08-10 06:31:00,2.10958,2.10958,2.10921,2.10945,7000000.0
2009-08-10 06:32:00,2.10954,2.10954,2.10918,2.10918,7000000.0
2009-08-10 06:33:00,2.10939,2.10954,2.10934,2.10954,7000000.0
2009-08-10 06:34:00,2.10969,2.10973,2.10969,2.10971,7000000.0
2009-08-10 06:35:00,2.10876,2.10933,2.10853,2.10869,8000000.0
2009-08-10 06:36:00,2.10953,2.10953,2.10913,2.10945,7000000.0
2009-08-10 06:37:00,2.10948,2.10956,2.10938,2.10956,10000000.0
2009-08-10 06:38:00,2.10983,2.10994,2.10983,2.10987,5000000.0
2009-08-10 06:39:00,2.10975,2.1099,2.10974,2.10974,5000000.0
2009-08-10 06:40:00,2.11018,2.11023,2.1098,2.1098,6000000.0
2009-08-10 06:41:00,2.10963,2.10965,2.10956,2.10962,7000000.0
2009-08-10 06:42:00,2.10964,2.10965,2.10955,2.10964,5000000.0
2009-08-10 06:43:00,2.10946,2.10963,2.10946,2.1096,7000000.0
2009-08-10 06:44:00,2.10931,2.10952,2.10917,2.10924,8000000.0
2009-08-10 06:45:00,2.10968,2.1097,2.10951,2.10951,6000000.0
2009-08-10 06:46:00,2.10945,2.10946,2.10936,2.10936,5000000.0
2009-08-10 06:47:00,2.10935,2.10943,2.10923,2.10923,8000000.0
2009-08-10 06:48:00,2.10917,2.10933,2.10907,2.10907,7000000.0
2009-08-10 06:49:00,2.10897,2.10906,2.1089,2.10897,8000000.0
2009-08-10 06:50:00,2.10891,2.10949,2.10891,2.10949,10000000.0
2009-08-10 06:51:00,2.10949,2.10952,2.10925,2.10952,10000000.0
2009-08-10 06:52:00,2.10963,2.10972,2.10954,2.10972,8000000.0
2009-08-10 06:53:00,2.10981,2.10985,2.10962,2.10974,8000000.0
2009-08-10 06:54:00,2.10979,2.10984,2.10948,2.1095,8000000.0
2009-08-10 06:55:00,2.10896,2.10938,2.10896,2.10937,6000000.0
2009-08-10 06:56:00,2.10949,2.10963,2.10918,2.10918,8000000.0
2009-08-10 06:57:00,2.10925,2.10949,2.10925,2.10949,7000000.0
2009-08-10 06:58:00,2.10954,2.10958,2.10937,2.10957,7000000.0
2009-08-10 06:59:00,2.10954,2.10983,2.10954,2.10983,7000000.0
2009-08-10 07:00:00,2.11,2.11008,2.10918,2.10918,7000000.0
2009-08-10 07:01:00,2.10951,2.10968,2.10948,2.10948,9000000.0
2009-08-10 07:02:00,2.10967,2.1099,2.10954,2.10969,9000000.0
2009-08-10 07:03:00,2.11013,2.11013,2.10991,2.11011,7000000.0
2009-08-10 07:04:00,2.11024,2.11033,2.11019,2.11023,8000000.0
2009-08-10 07:05:00,2.11024,2.11024,2.10987,2.10987,11000000.0
2009-08-10 07:06:00,2.10951,2.10989,2.10951,2.10985,11000000.0
2009-08-10 07:07:00,2.10986,2.10988,2.10975,2.10979,11000000.0
2009-08-10 07:08:00,2.10978,2.10978,2.10948,2.10969,11000000.0
2009-08-10 07:09:00,2.10971,2.10971,2.10935,2.10945,8000000.0
2009-08-10 07:10:00,2.10928,2.10948,2.10928,2.10939,7000000.0
2009-08-10 07:11:00,2.10945,2.10945,2.10897,2.10913,10000000.0
2009-08-10 07:12:00,2.10922,2.10927,2.10913,2.10913,5000000.0
2009-08-10 07:13:00,2.10916,2.10937,2.10916,2.1092,8000000.0
2009-08-10 07:14:00,2.10919,2.10971,2.10919,2.10971,7000000.0
2009-08-10 07:15:00,2.10949,2.10966,2.10923,2.10952,10000000.0
2009-08-10 07:16:00,2.1097,2.10996,2.1097,2.10996,8000000.0
2009-08-10 07:17:00,2.10937,2.10969,2.10937,2.10965,11000000.0
2009-08-10 07:18:00,2.10987,2.10988,2.10975,2.10977,8000000.0
2009-08-10 07:19:00,2.10972,2.10973,2.10956,2.10967,8000000.0
2009-08-10 07:20:00,2.10949,2.10984,2.10949,2.10984,9000000.0
2009-08-10 07:21:00,2.10989,2.10997,2.10979,2.10997,10000000.0
2009-08-10 07:22:00,2.10982,2.10989,2.10972,2.10981,11000000.0
2009-08-10 07:23:00,2.10991,2.11006,2.10981,2.10981,7000000.0
2009-08-10 07:24:00,2.11006,2.11014,2.11,2.11002,9000000.0
2009-08-10 07:25:00,2.11018,2.11029,2.11018,2.11019,8000000.0
2009-08-10 07:26:00,2.11024,2.11024,2.10983,2.1099,7000000.0
2009-08-10 07:27:00,2.11012,2.11042,2.11012,2.11042,7000000.0
2009-08-10 07:28:00,2.11035,2.1104,2.11029,2.1104,7000000.0
2009-08-10 07:29:00,2.10988,2.11015,2.10954,2.10954,8000000.0
2009-08-10 07:30:00,2.11023,2.11023,2.11007,2.11017,8000000.0
2009-08-10 07:31:00,2.11005,2.11018,2.10993,2.10993,7000000.0
2009-08-10 07:32:00,2.10995,2.10995,2.10969,2.10969,5000000.0
2009-08-10 07:33:00,2.10958,2.10958,2.10928,2.10944,8000000.0
2009-08-10 07:34:00,2.10921,2.10933,2.10916,2.10922,11000000.0
2009-08-10 07:35:00,2.10957,2.10961,2.10947,2.10959,8000000.0
2009-08-10 07:36:00,2.10945,2.10951,2.10935,2.10935,7000000.0
2009-08-10 07:37:00,2.10921,2.1095,2.10921,2.1095,7000000.0
2009-08-10 07:38:00,2.10962,2.10968,2.10941,2.10968,11000000.0
2009-08-10 07:39:00,2.10973,2.10984,2.10973,2.10984,7000000.0
2009-08-10 07:40:00,2.10968,2.10968,2.10884,2.10884,8000000.0
2009-08-10 07:41:00,2.10885,2.10895,2.1088,2.10895,9000000.0
2009-08-10 07:42:00,2.10916,2.10932,2.10912,2.10924,11000000.0
2009-08-10 07:43:00,2.10929,2.10951,2.10929,2.10934,7000000.0
2009-08-10 07:44:00,2.10952,2.10962,2.10943,2.10961,7000000.0
2009-08-10 07:45:00,2.10959,2.10959,2.10946,2.10946,6000000.0
2009-08-10 07:46:00,2.10945,2.11012,2.10945,2.11012,10000000.0
2009-08-10 07:47:00,2.11028,2.11032,2.11004,2.11017,7000000.0
2009-08-10 07:48:00,2.11019,2.11055,2.11019,2.11019,8000000.0
2009-08-10 07:49:00,2.10996,2.11023,2.10994,2.11008,8000000.0
2009-08-10 07:50:00,2.11048,2.11075,2.11048,2.11062,7000000.0
2009-08-10 07:51:00,2.11068,2.11075,2.11051,2.11064,8000000.0
2009-08-10 07:52:00,2.11048,2.11048,2.10942,2.10942,10000000.0
2009-08-10 07:53:00,2.10919,2.10937,2.10907,2.10937,11000000.0
2009-08-10 07:54:00,2.10928,2.10937,2.10909,2.10928,9000000.0
2009-08-10 07:55:00,2.10955,2.10962,2.10946,2.10946,9000000.0
2009-08-10 07:56:00,2.10956,2.10978,2.10944,2.10944,6000000.0
2009-08-10 07:57:00,2.10942,2.10961,2.10939,2.10953,7000000.0
2009-08-10 07:58:00,2.10973,2.10988,2.10972,2.10972,7000000.0
2009-08-10 07:59:00,2.10948,2.10984,2.10934,2.10984,7000000.0
2009-08-10 08:00:00,2.11005,2.11021,2.10994,2.11003,8000000.0
2009-08-10 08:01:00,2.10987,2.10987,2.10904,2.10905,10000000.0
2009-08-10 08:02:00,2.10878,2.10878,2.10846,2.10846,7000000.0
2009-08-10 08:03:00,2.10831,2.10866,2.10822,2.10866,8000000.0
2009-08-10 08:04:00,2.10881,2.10916,2.10881,2.10903,8000000.0
2009-08-10 08:05:00,2.1093,2.10933,2.1092,2.1093,8000000.0
2009-08-10 08:06:00,2.10924,2.10924,2.10859,2.10895,7000000.0
2009-08-10 08:07:00,2.10882,2.10935,2.10882,2.10935,7000000.0
2009-08-10 08:08:00,2.10879,2.1094,2.10865,2.1094,7000000.0
2009-08-10 08:09:00,2.10948,2.10957,2.10907,2.10907,7000000.0
2009-08-10 08:10:00,2.10869,2.10869,2.10835,2.10842,7000000.0
2009-08-10 08:11:00,2.10846,2.10846,2.10804,2.10839,8000000.0
2009-08-10 08:12:00,2.10841,2.10866,2.1084,2.1084,9000000.0
2009-08-10 08:13:00,2.10876,2.1089,2.10857,2.10857,7000000.0
2009-08-10 08:14:00,2.10841,2.10858,2.10822,2.10822,9000000.0
2009-08-10 08:15:00,2.10825,2.10881,2.10825,2.10881,8000000.0
2009-08-10 08:16:00,2.10918,2.10918,2.10846,2.10855,11000000.0
2009-08-10 08:17:00,2.10843,2.10855,2.10843,2.10851,7000000.0
2009-08-10 08:18:00,2.10857,2.10857,2.10809,2.10809,9000000.0
2009-08-10 08:19:00,2.10811,2.10811,2.10775,2.10802,7000000.0
2009-08-10 08:20:00,2.10763,2.10775,2.1076,2.10767,8000000.0
2009-08-10 08:21:00,2.10739,2.10758,2.10739,2.1075,8000000.0
2009-08-10 08:22:00,2.10736,2.10737,2.10717,2.10734,8000000.0
2009-08-10 08:23:00,2.10796,2.10844,2.10794,2.10839,7000000.0
2009-08-10 08:24:00,2.10851,2.10853,2.10817,2.10833,7000000.0
2009-08-10 08:25:00,2.10825,2.10825,2.10798,2.108,5000000.0
2009-08-10 08:26:00,2.10805,2.10814,2.10784,2.10784,7000000.0
2009-08-10 08:27:00,2.10841,2.10861,2.10833,2.10843,10000000.0
2009-08-10 08:28:00,2.10873,2.10909,2.10873,2.10909,7000000.0
2009-08-10 08:29:00,2.10912,2.10929,2.10903,2.10903,10000000.0
2009-08-10 08:30:00,2.10914,2.10914,2.10894,2.10894,7000000.0
2009-08-10 08:31:00,2.10889,2.10889,2.10866,2.10873,10000000.0
2009-08-10 08:32:00,2.10849,2.10888,2.10849,2.10888,8000000.0
2009-08-10 08:33:00,2.10934,2.10964,2.10934,2.10958,7000000.0
2009-08-10 08:34:00,2.10972,2.10972,2.10928,2.10928,6000000.0
2009-08-10 08:35:00,2.10944,2.10952,2.10929,2.10931,9000000.0
2009-08-10 08:36:00,2.10943,2.10991,2.10936,2.10936,8000000.0
2009-08-10 08:37:00,2.10929,2.10935,2.10913,2.10935,9000000.0
2009-08-10 08:38:00,2.10939,2.10941,2.10918,2.10939,10000000.0
2009-08-10 08:39:00,2.10926,2.10935,2.10923,2.10929,11000000.0
2009-08-10 08:40:00,2.10943,2.10957,2.10934,2.10934,8000000.0
2009-08-10 08:41:00,2.10955,2.10994,2.10955,2.10986,11000000.0
2009-08-10 08:42:00,2.11005,2.11011,2.10983,2.10983,10000000.0
2009-08-10 08:43:00,2.10944,2.10944,2.10919,2.10932,8000000.0
2009-08-10 08:44:00,2.10916,2.10924,2.10906,2.10906,5000000.0
2009-08-10 08:45:00,2.1088,2.10896,2.1088,2.10896,8000000.0
2009-08-10 08:46:00,2.10906,2.10925,2.1077,2.10909,10000000.0
2009-08-10 08:47:00,2.10914,2.10941,2.10914,2.10936,7000000.0
2009-08-10 08:48:00,2.10898,2.10898,2.10837,2.10855,10000000.0
2009-08-10 08:49:00,2.10864,2.10876,2.10856,2.10869,11000000.0
2009-08-10 08:50:00,2.10846,2.10846,2.10812,2.10812,7000000.0
2009-08-10 08:51:00,2.10835,2.1085,2.10835,2.1085,8000000.0
2009-08-10 08:52:00,2.10856,2.10856,2.10821,2.10839,9000000.0
2009-08-10 08:53:00,2.1082,2.1087,2.10804,2.1087,8000000.0
2009-08-10 08:54:00,2.10853,2.10862,2.10842,2.10846,8000000.0
2009-08-10 08:55:00,2.1086,2.10913,2.10852,2.10913,8000000.0
2009-08-10 08:56:00,2.10916,2.10922,2.10908,2.10918,7000000.0
2009-08-10 08:57:00,2.10902,2.10902,2.10859,2.10859,8000000.0
2009-08-10 08:58:00,2.10844,2.10844,2.10817,2.10817,7000000.0
2009-08-10 08:59:00,2.10807,2.1093,2.10805,2.1093,7000000.0
2009-08-10 09:00:00,2.11003,2.11003,2.10942,2.10985,8000000.0
2009-08-10 09:01:00,2.11011,2.11036,2.10997,2.11036,9000000.0
2009-08-10 09:02:00,2.11064,2.11064,2.11045,2.1105,10000000.0
2009-08-10 09:03:00,2.10994,2.11014,2.10984,2.10984,7000000.0
2009-08-10 09:04:00,2.11003,2.11016,2.10982,2.11016,7000000.0
2009-08-10 09:05:00,2.10992,2.1101,2.10974,2.1101,7000000.0
2009-08-10 09:06:00,2.11034,2.11048,2.11021,2.11021,11000000.0
2009-08-10 09:07:00,2.11057,2.11057,2.10982,2.10982,8000000.0
2009-08-10 09:08:00,2.10995,2.10998,2.10963,2.10991,8000000.0
2009-08-10 09:09:00,2.10995,2.11024,2.10918,2.10918,11000000.0
2009-08-10 09:10:00,2.10982,2.11097,2.10982,2.11097,7000000.0
2009-08-10 09:11:00,2.11111,2.11111,2.1109,2.11097,9000000.0
2009-08-10 09:12:00,2.11032,2.11032,2.10959,2.1096,8000000.0
2009-08-10 09:13:00,2.10968,2.10968,2.10924,2.10953,9000000.0
2009-08-10 09:14:00,2.1096,2.10979,2.10954,2.10973,11000000.0
2009-08-10 09:15:00,2.1097,2.1097,2.10889,2.10889,7000000.0
2009-08-10 09:16:00,2.10879,2.10923,2.10879,2.10923,8000000.0
2009-08-10 09:17:00,2.10926,2.10926,2.10886,2.10918,11000000.0
2009-08-10 09:18:00,2.10921,2.10961,2.10921,2.10945,8000000.0
2009-08-10 09:19:00,2.10952,2.10994,2.10949,2.10994,7000000.0
2009-08-10 09:20:00,2.10995,2.10995,2.10939,2.10939,7000000.0
2009-08-10 09:21:00,2.10941,2.10952,2.10914,2.10952,8000000.0
2009-08-10 09:22:00,2.10953,2.10953,2.10908,2.10931,8000000.0
2009-08-10 09:23:00,2.10918,2.10927,2.10902,2.10927,7000000.0
2009-08-10 09:24:00,2.109,2.10923,2.109,2.109,8000000.0
2009-08-10 09:25:00,2.10857,2.1088,2.10857,2.10872,7000000.0
2009-08-10 09:26:00,2.10874,2.10874,2.10803,2.10816,11000000.0
2009-08-10 09:27:00,2.10823,2.10823,2.10802,2.10802,11000000.0
2009-08-10 09:28:00,2.10805,2.10814,2.10797,2.10805,9000000.0
2009-08-10 09:29:00,2.10826,2.10861,2.1082,2.10831,8000000.0
2009-08-10 09:30:00,2.1081,2.10812,2.10802,2.10807,7000000.0
2009-08-10 09:31:00,2.1082,2.10824,2.10785,2.10785,7000000.0
2009-08-10 09:32:00,2.10786,2.10829,2.10786,2.10809,7000000.0
2009-08-10 09:33:00,2.10831,2.1085,2.10831,2.10835,8000000.0
2009-08-10 09:34:00,2.10838,2.10838,2.10796,2.10809,7000000.0
2009-08-10 09:35:00,2.10799,2.1082,2.10799,2.10814,10000000.0
2009-08-10 09:36:00,2.10814,2.10845,2.10811,2.10845,8000000.0
2009-08-10 09:37:00,2.10863,2.10904,2.10863,2.10904,11000000.0
2009-08-10 09:38:00,2.1088,2.10905,2.10712,2.10892,11000000.0
2009-08-10 09:39:00,2.10907,2.10907,2.10879,2.10881,7000000.0
2009-08-10 09:40:00,2.10876,2.10891,2.10851,2.10851,9000000.0
2009-08-10 09:41:00,2.1093,2.10935,2.10897,2.10925,8000000.0
2009-08-10 09:42:00,2.10945,2.10945,2.10914,2.10943,6000000.0
2009-08-10 09:43:00,2.10958,2.10974,2.1094,2.10968,11000000.0
2009-08-10 09:44:00,2.10949,2.10949,2.10867,2.10867,8000000.0
2009-08-10 09:45:00,2.10804,2.10819,2.10786,2.10813,10000000.0
2009-08-10 09:46:00,2.1083,2.10903,2.1083,2.10881,11000000.0
2009-08-10 09:47:00,2.10819,2.10825,2.10808,2.10819,9000000.0
2009-08-10 09:48:00,2.1079,2.10808,2.1079,2.10808,7000000.0
2009-08-10 09:49:00,2.10791,2.10825,2.10791,2.10799,11000000.0
2009-08-10 09:50:00,2.10798,2.10831,2.10796,2.10831,8000000.0
2009-08-10 09:51:00,2.10824,2.10896,2.10824,2.1087,8000000.0
2009-08-10 09:52:00,2.10858,2.10882,2.10847,2.10882,8000000.0
2009-08-10 09:53:00,2.10873,2.10887,2.10861,2.10879,10000000.0
2009-08-10 09:54:00,2.10835,2.10846,2.10817,2.10817,10000000.0
2009-08-10 09:55:00,2.10823,2.10832,2.10808,2.10808,8000000.0
2009-08-10 09:56:00,2.10841,2.10841,2.108,2.10813,10000000.0
2009-08-10 09:57:00,2.10788,2.10816,2.10788,2.10813,8000000.0
2009-08-10 09:58:00,2.10823,2.10851,2.10823,2.10831,8000000.0
2009-08-10 09:59:00,2.10833,2.1084,2.1082,2.1082,8000000.0
2009-08-10 10:00:00,2.10823,2.10832,2.10816,2.10828,10000000.0
2009-08-10 10:01:00,2.10824,2.10832,2.10793,2.10819,10000000.0
2009-08-10 10:02:00,2.10823,2.10859,2.10823,2.10831,10000000.0
2009-08-10 10:03:00,2.10831,2.10831,2.10787,2.10787,7000000.0
2009-08-10 10:04:00,2.10803,2.10803,2.10772,2.10788,7000000.0
2009-08-10 10:05:00,2.10754,2.10799,2.10754,2.10799,11000000.0
2009-08-10 10:06:00,2.1082,2.1082,2.10784,2.10784,7000000.0
2009-08-10 10:07:00,2.10809,2.10838,2.10804,2.10834,7000000.0
2009-08-10 10:08:00,2.10844,2.10844,2.10794,2.10794,7000000.0
2009-08-10 10:09:00,2.10771,2.10771,2.10742,2.10746,7000000.0
2009-08-10 10:10:00,2.1073,2.10747,2.10727,2.1074,7000000.0
2009-08-10 10:11:00,2.10706,2.10724,2.10693,2.10713,7000000.0
2009-08-10 10:12:00,2.10697,2.10721,2.10679,2.10721,8000000.0
2009-08-10 10:13:00,2.10719,2.10741,2.10719,2.10738,8000000.0
2009-08-10 10:14:00,2.10766,2.10773,2.10747,2.1076,7000000.0
2009-08-10 10:15:00,2.10738,2.10738,2.10703,2.10703,10000000.0
2009-08-10 10:16:00,2.10635,2.10652,2.10629,2.1063,7000000.0
2009-08-10 10:17:00,2.10598,2.10621,2.10572,2.10621,11000000.0
2009-08-10 10:18:00,2.10583,2.10606,2.10582,2.10588,8000000.0
2009-08-10 10:19:00,2.10618,2.10632,2.10602,2.10632,9000000.0
2009-08-10 10:20:00,2.10652,2.10666,2.1064,2.1064,7000000.0
2009-08-10 10:21:00,2.10612,2.10632,2.10612,2.10623,8000000.0
2009-08-10 10:22:00,2.10625,2.10632,2.10615,2.10627,7000000.0
2009-08-10 10:23:00,2.10602,2.10602,2.10525,2.10528,7000000.0
2009-08-10 10:24:00,2.10562,2.10604,2.10535,2.10541,7000000.0
2009-08-10 10:25:00,2.10529,2.10552,2.10528,2.10552,9000000.0
2009-08-10 10:26:00,2.10553,2.10553,2.10522,2.10522,11000000.0
2009-08-10 10:27:00,2.10515,2.10523,2.10494,2.10523,8000000.0
2009-08-10 10:28:00,2.10482,2.10489,2.10472,2.10476,9000000.0
2009-08-10 10:29:00,2.10465,2.10487,2.10463,2.10485,8000000.0
2009-08-10 10:30:00,2.10468,2.10481,2.10467,2.10471,8000000.0
2009-08-10 10:31:00,2.10462,2.10476,2.10445,2.10475,7000000.0
2009-08-10 10:32:00,2.10471,2.1048,2.10453,2.10469,9000000.0
2009-08-10 10:33:00,2.10486,2.10507,2.10469,2.10469,7000000.0
2009-08-10 10:34:00,2.10454,2.10454,2.1043,2.10438,7000000.0
2009-08-10 10:35:00,2.10439,2.10458,2.10439,2.1045,7000000.0
2009-08-10 10:36:00,2.10441,2.10441,2.10366,2.10366,8000000.0
2009-08-10 10:37:00,2.10297,2.10297,2.10256,2.10256,8000000.0
2009-08-10 10:38:00,2.1032,2.10346,2.10304,2.10312,10000000.0
2009-08-10 10:39:00,2.10303,2.10321,2.1029,2.10315,8000000.0
2009-08-10 10:40:00,2.10324,2.10331,2.10297,2.10297,7000000.0
2009-08-10 10:41:00,2.10298,2.10334,2.10298,2.10334,5000000.0
2009-08-10 10:42:00,2.10342,2.10343,2.10305,2.10305,7000000.0
2009-08-10 10:43:00,2.10312,2.10343,2.10312,2.10335,10000000.0
2009-08-10 10:44:00,2.10322,2.10357,2.10314,2.10357,7000000.0
2009-08-10 10:45:00,2.10365,2.10371,2.10349,2.10349,8000000.0
2009-08-10 10:46:00,2.1031,2.10349,2.1031,2.10332,8000000.0
2009-08-10 10:47:00,2.1033,2.10342,2.10307,2.10315,7000000.0
2009-08-10 10:48:00,2.10348,2.1036,2.10328,2.10328,8000000.0
2009-08-10 10:49:00,2.10326,2.1034,2.10322,2.10332,9000000.0
2009-08-10 10:50:00,2.10342,2.1036,2.10338,2.1036,8000000.0
2009-08-10 10:51:00,2.10355,2.10355,2.10321,2.10336,9000000.0
2009-08-10 10:52:00,2.1033,2.10345,2.10314,2.10322,8000000.0
2009-08-10 10:53:00,2.10329,2.10335,2.10303,2.10303,9000000.0
2009-08-10 10:54:00,2.10299,2.10306,2.10265,2.10272,10000000.0
2009-08-10 10:55:00,2.10292,2.10338,2.10292,2.10338,7000000.0
2009-08-10 10:56:00,2.1034,2.10385,2.10172,2.10385,7000000.0
2009-08-10 10:57:00,2.1037,2.10378,2.10335,2.10335,8000000.0
2009-08-10 10:58:00,2.10314,2.10323,2.10309,2.10312,7000000.0
2009-08-10 10:59:00,2.10304,2.10346,2.10304,2.10346,5000000.0
2009-08-10 11:00:00,2.10339,2.10381,2.10223,2.10223,7000000.0
2009-08-10 11:01:00,2.10376,2.10376,2.10369,2.10373,5000000.0
2009-08-10 11:02:00,2.10367,2.10367,2.10342,2.10342,7000000.0
2009-08-10 11:03:00,2.10361,2.10429,2.10361,2.10429,11000000.0
2009-08-10 11:04:00,2.10433,2.10433,2.10379,2.10432,11000000.0
2009-08-10 11:05:00,2.10444,2.10493,2.10444,2.10485,7000000.0
2009-08-10 11:06:00,2.10495,2.10498,2.10473,2.1048,10000000.0
2009-08-10 11:07:00,2.10484,2.10484,2.10457,2.10464,7000000.0
2009-08-10 11:08:00,2.10473,2.10483,2.10441,2.10452,9000000.0
2009-08-10 11:09:00,2.10406,2.10409,2.10392,2.10409,8000000.0
2009-08-10 11:10:00,2.10427,2.10427,2.10401,2.10401,8000000.0
2009-08-10 11:11:00,2.10447,2.10447,2.10418,2.10426,10000000.0
2009-08-10 11:12:00,2.1042,2.10437,2.1042,2.10437,7000000.0
2009-08-10 11:13:00,2.10432,2.10473,2.10396,2.10437,11000000.0
2009-08-10 11:14:00,2.10415,2.1042,2.10406,2.1041,11000000.0
2009-08-10 11:15:00,2.10421,2.10421,2.10392,2.10392,7000000.0
2009-08-10 11:16:00,2.10402,2.10422,2.10397,2.10422,7000000.0
2009-08-10 11:17:00,2.10403,2.10432,2.104,2.10432,7000000.0
2009-08-10 11:18:00,2.10501,2.10503,2.10442,2.10442,10000000.0
2009-08-10 11:19:00,2.10415,2.10445,2.1041,2.1041,11000000.0
2009-08-10 11:20:00,2.10367,2.10369,2.10351,2.10351,8000000.0
2009-08-10 11:21:00,2.10351,2.10351,2.10309,2.10309,7000000.0
2009-08-10 11:22:00,2.10303,2.10309,2.10295,2.10306,8000000.0
2009-08-10 11:23:00,2.10307,2.10314,2.10302,2.10303,8000000.0
2009-08-10 11:24:00,2.10295,2.10351,2.10295,2.10351,7000000.0
2009-08-10 11:25:00,2.10362,2.10376,2.1034,2.1034,8000000.0
2009-08-10 11:26:00,2.10333,2.10333,2.10313,2.10321,11000000.0
2009-08-10 11:27:00,2.10337,2.10338,2.10319,2.10334,8000000.0
2009-08-10 11:28:00,2.10335,2.10338,2.1033,2.10338,7000000.0
2009-08-10 11:29:00,2.10333,2.10333,2.10299,2.10312,8000000.0
2009-08-10 11:30:00,2.10327,2.10345,2.10327,2.10332,7000000.0
2009-08-10 11:31:00,2.10354,2.10356,2.10343,2.10344,11000000.0
2009-08-10 11:32:00,2.10349,2.10363,2.10349,2.10363,11000000.0
2009-08-10 11:33:00,2.10354,2.10354,2.10319,2.10336,7000000.0
2009-08-10 11:34:00,2.10327,2.1035,2.10315,2.1035,7000000.0
2009-08-10 11:35:00,2.10358,2.1036,2.10345,2.10357,10000000.0
2009-08-10 11:36:00,2.10347,2.10364,2.10331,2.10331,8000000.0
2009-08-10 11:37:00,2.10324,2.10324,2.10287,2.10306,8000000.0
2009-08-10 11:38:00,2.10305,2.1033,2.10284,2.1033,9000000.0
2009-08-10 11:39:00,2.10329,2.10344,2.10329,2.10344,9000000.0
2009-08-10 11:40:00,2.10325,2.10325,2.10306,2.10317,11000000.0
2009-08-10 11:41:00,2.10325,2.10325,2.1031,2.10312,11000000.0
2009-08-10 11:42:00,2.10307,2.10307,2.10283,2.10295,11000000.0
2009-08-10 11:43:00,2.10297,2.10312,2.10289,2.10311,7000000.0
2009-08-10 11:44:00,2.10332,2.10343,2.10331,2.10343,7000000.0
2009-08-10 11:45:00,2.10296,2.10296,2.1023,2.1023,11000000.0
2009-08-10 11:46:00,2.10203,2.10208,2.1018,2.10187,7000000.0
2009-08-10 11:47:00,2.10185,2.10193,2.10142,2.10142,9000000.0
2009-08-10 11:48:00,2.10091,2.10095,2.10068,2.10068,10000000.0
2009-08-10 11:49:00,2.10076,2.10121,2.10076,2.10117,7000000.0
2009-08-10 11:50:00,2.10086,2.10092,2.10026,2.10026,7000000.0
2009-08-10 11:51:00,2.09988,2.09988,2.09917,2.09917,8000000.0
2009-08-10 11:52:00,2.09894,2.09923,2.09877,2.09923,10000000.0
2009-08-10 11:53:00,2.0989,2.0989,2.09813,2.09813,10000000.0
2009-08-10 11:54:00,2.09782,2.09787,2.09741,2.09748,9000000.0
2009-08-10 11:55:00,2.09741,2.09763,2.09735,2.09735,8000000.0
2009-08-10 11:56:00,2.09715,2.09715,2.09685,2.09702,11000000.0
2009-08-10 11:57:00,2.09715,2.09739,2.09705,2.09739,8000000.0
2009-08-10 11:58:00,2.09743,2.09747,2.09703,2.09703,9000000.0
2009-08-10 11:59:00,2.09691,2.09705,2.09665,2.09665,7000000.0
2009-08-10 12:00:00,2.09681,2.0972,2.09681,2.09693,7000000.0
2009-08-10 12:01:00,2.09717,2.09722,2.09702,2.09712,10000000.0
2009-08-10 12:02:00,2.09787,2.09802,2.09781,2.09802,10000000.0
2009-08-10 12:03:00,2.09767,2.09782,2.09767,2.09781,7000000.0
2009-08-10 12:04:00,2.09799,2.09822,2.09794,2.09822,9000000.0
2009-08-10 12:05:00,2.09824,2.09836,2.09822,2.0983,11000000.0
2009-08-10 12:06:00,2.09822,2.09822,2.09792,2.09792,7000000.0
2009-08-10 12:07:00,2.09814,2.09818,2.0979,2.09818,7000000.0
2009-08-10 12:08:00,2.09816,2.09823,2.09794,2.09816,9000000.0
2009-08-10 12:09:00,2.09828,2.09828,2.09799,2.09823,8000000.0
2009-08-10 12:10:00,2.09825,2.09825,2.09785,2.09806,10000000.0
2009-08-10 12:11:00,2.09762,2.09784,2.09757,2.09784,7000000.0
2009-08-10 12:12:00,2.09771,2.09771,2.0967,2.0967,7000000.0
2009-08-10 12:13:00,2.09662,2.09662,2.096,2.09654,10000000.0
2009-08-10 12:14:00,2.09671,2.0968,2.09655,2.09679,8000000.0
2009-08-10 12:15:00,2.09661,2.09661,2.09599,2.09607,8000000.0
2009-08-10 12:16:00,2.09644,2.09663,2.0962,2.09663,8000000.0
2009-08-10 12:17:00,2.09632,2.09632,2.0959,2.0959,8000000.0
2009-08-10 12:18:00,2.096,2.09612,2.09598,2.09612,11000000.0
2009-08-10 12:19:00,2.09599,2.09627,2.09599,2.09624,9000000.0
2009-08-10 12:20:00,2.09645,2.09674,2.09634,2.09657,10000000.0
2009-08-10 12:21:00,2.09655,2.09702,2.0948,2.0948,7000000.0
2009-08-10 12:22:00,2.09692,2.09692,2.09643,2.09666,8000000.0
2009-08-10 12:23:00,2.0967,2.09701,2.09666,2.09701,7000000.0
2009-08-10 12:24:00,2.09709,2.09724,2.09685,2.09701,7000000.0
2009-08-10 12:25:00,2.09709,2.09709,2.09679,2.09679,6000000.0
2009-08-10 12:26:00,2.09676,2.09679,2.09672,2.09679,8000000.0
2009-08-10 12:27:00,2.09644,2.09645,2.09626,2.0963,10000000.0
2009-08-10 12:28:00,2.0963,2.0969,2.0963,2.09635,9000000.0
2009-08-10 12:29:00,2.09651,2.09651,2.09618,2.09625,6000000.0
2009-08-10 12:30:00,2.09621,2.09638,2.09614,2.09638,7000000.0
2009-08-10 12:31:00,2.0964,2.09648,2.09632,2.09644,11000000.0
2009-08-10 12:32:00,2.0963,2.09645,2.0963,2.09643,7000000.0
2009-08-10 12:33:00,2.097,2.09726,2.097,2.09706,7000000.0
2009-08-10 12:34:00,2.0973,2.09748,2.09728,2.09743,7000000.0
2009-08-10 12:35:00,2.09727,2.0973,2.09719,2.09719,8000000.0
2009-08-10 12:36:00,2.09705,2.09721,2.09697,2.09721,8000000.0
2009-08-10 12:37:00,2.09708,2.09746,2.09708,2.09746,9000000.0
2009-08-10 12:38:00,2.09752,2.09759,2.09729,2.09749,8000000.0
2009-08-10 12:39:00,2.0977,2.09783,2.09766,2.09777,9000000.0
2009-08-10 12:40:00,2.09798,2.09811,2.09763,2.09774,7000000.0
2009-08-10 12:41:00,2.09753,2.09767,2.09753,2.09767,8000000.0
2009-08-10 12:42:00,2.09739,2.09763,2.09739,2.09763,5000000.0
2009-08-10 12:43:00,2.0976,2.09773,2.09747,2.09747,9000000.0
2009-08-10 12:44:00,2.0984,2.09848,2.09814,2.09814,8000000.0
2009-08-10 12:45:00,2.09796,2.09822,2.09784,2.09784,5000000.0
2009-08-10 12:46:00,2.09769,2.09793,2.09769,2.09791,9000000.0
2009-08-10 12:47:00,2.09801,2.09805,2.09783,2.09783,10000000.0
2009-08-10 12:48:00,2.09776,2.09792,2.09756,2.09756,11000000.0
2009-08-10 12:49:00,2.09779,2.09796,2.09773,2.09773,7000000.0
2009-08-10 12:50:00,2.09738,2.09764,2.09706,2.09724,7000000.0
2009-08-10 12:51:00,2.09786,2.09812,2.09786,2.09799,8000000.0
2009-08-10 12:52:00,2.09782,2.09782,2.09741,2.09782,11000000.0
2009-08-10 12:53:00,2.0982,2.09882,2.0982,2.09882,8000000.0
2009-08-10 12:54:00,2.09903,2.09922,2.09903,2.09907,7000000.0
2009-08-10 12:55:00,2.09892,2.0993,2.09873,2.0993,8000000.0
2009-08-10 12:56:00,2.09904,2.09904,2.09888,2.09889,7000000.0
2009-08-10 12:57:00,2.09872,2.09895,2.09866,2.09885,7000000.0
2009-08-10 12:58:00,2.09871,2.09901,2.09871,2.09879,8000000.0
2009-08-10 12:59:00,2.09877,2.09897,2.09875,2.09891,7000000.0
2009-08-10 13:00:00,2.09986,2.09993,2.09972,2.0998,8000000.0
2009-08-10 13:01:00,2.10007,2.10007,2.09985,2.10005,8000000.0
2009-08-10 13:02:00,2.10005,2.10019,2.09999,2.10003,7000000.0
2009-08-10 13:03:00,2.10001,2.10023,2.10001,2.10018,8000000.0
2009-08-10 13:04:00,2.10003,2.10038,2.10003,2.10023,7000000.0
2009-08-10 13:05:00,2.10024,2.10037,2.10018,2.10019,8000000.0
2009-08-10 13:06:00,2.10056,2.10082,2.10056,2.10069,7000000.0
2009-08-10 13:07:00,2.10026,2.10054,2.10026,2.10052,5000000.0
2009-08-10 13:08:00,2.10074,2.10088,2.10071,2.10073,10000000.0
2009-08-10 13:09:00,2.10096,2.10107,2.10084,2.10097,7000000.0
2009-08-10 13:10:00,2.10072,2.10086,2.10061,2.10081,9000000.0
2009-08-10 13:11:00,2.10096,2.10106,2.10065,2.10082,8000000.0
2009-08-10 13:12:00,2.10076,2.10084,2.10057,2.10074,8000000.0
2009-08-10 13:13:00,2.10071,2.10078,2.10051,2.10051,9000000.0
2009-08-10 13:14:00,2.10061,2.1007,2.10054,2.1007,6000000.0
2009-08-10 13:15:00,2.10104,2.10105,2.10081,2.10081,8000000.0
2009-08-10 13:16:00,2.10095,2.10097,2.10035,2.10035,8000000.0
2009-08-10 13:17:00,2.10044,2.10044,2.09992,2.09992,9000000.0
2009-08-10 13:18:00,2.10005,2.10036,2.10005,2.10023,10000000.0
2009-08-10 13:19:00,2.10036,2.1011,2.10036,2.10109,8000000.0
2009-08-10 13:20:00,2.10112,2.10127,2.10107,2.10127,8000000.0
2009-08-10 13:21:00,2.10109,2.10119,2.10102,2.10119,7000000.0
2009-08-10 13:22:00,2.10131,2.10151,2.10106,2.10151,11000000.0
2009-08-10 13:23:00,2.10141,2.10161,2.10136,2.10141,8000000.0
2009-08-10 13:24:00,2.10133,2.10133,2.10124,2.10133,7000000.0
2009-08-10 13:25:00,2.10129,2.10156,2.10129,2.10156,5000000.0
2009-08-10 13:26:00,2.10169,2.10173,2.10158,2.10165,10000000.0
2009-08-10 13:27:00,2.10161,2.10168,2.1013,2.1016,8000000.0
2009-08-10 13:28:00,2.10245,2.10246,2.10193,2.10193,21000000.0
2009-08-10 13:29:00,2.10147,2.10161,2.10124,2.10161,17000000.0
2009-08-10 13:30:00,2.10126,2.10126,2.10087,2.10104,7000000.0
2009-08-10 13:31:00,2.10085,2.10103,2.10028,2.10028,9000000.0
2009-08-10 13:32:00,2.10005,2.10005,2.09963,2.09963,14000000.0
2009-08-10 13:33:00,2.09969,2.09969,2.09932,2.09932,14000000.0
2009-08-10 13:34:00,2.09926,2.09926,2.09913,2.09924,31000000.0
2009-08-10 13:35:00,2.09929,2.09963,2.09929,2.09931,17000000.0
2009-08-10 13:36:00,2.09928,2.09928,2.0986,2.0986,24000000.0
2009-08-10 13:37:00,2.09861,2.09896,2.09861,2.09883,10000000.0
2009-08-10 13:38:00,2.09876,2.09883,2.09857,2.0986,18000000.0
2009-08-10 13:39:00,2.09841,2.09865,2.09771,2.09771,15000000.0
2009-08-10 13:40:00,2.09763,2.09783,2.09733,2.09733,29000000.0
2009-08-10 13:41:00,2.09717,2.09731,2.09701,2.09717,13000000.0
2009-08-10 13:42:00,2.09711,2.09742,2.09707,2.09709,8000000.0
2009-08-10 13:43:00,2.09702,2.09756,2.09699,2.09756,10000000.0
2009-08-10 13:44:00,2.09759,2.09759,2.09723,2.09729,26000000.0
2009-08-10 13:45:00,2.09693,2.09723,2.09691,2.09716,22000000.0
2009-08-10 13:46:00,2.09696,2.09711,2.09676,2.09676,19000000.0
2009-08-10 13:47:00,2.09687,2.09688,2.09674,2.09688,17000000.0
2009-08-10 13:48:00,2.09732,2.09732,2.09713,2.09715,22000000.0
2009-08-10 13:49:00,2.09697,2.09725,2.09697,2.09718,24000000.0
2009-08-10 13:50:00,2.0972,2.09724,2.09695,2.09724,15000000.0
2009-08-10 13:51:00,2.09743,2.09749,2.09719,2.09749,22000000.0
2009-08-10 13:52:00,2.09737,2.09737,2.09653,2.09695,32000000.0
2009-08-10 13:53:00,2.09692,2.09692,2.09661,2.09661,28000000.0
2009-08-10 13:54:00,2.09684,2.09684,2.09617,2.09635,31000000.0
2009-08-10 13:55:00,2.09685,2.09685,2.0966,2.09677,20000000.0
2009-08-10 13:56:00,2.09686,2.09779,2.09686,2.09779,24000000.0
2009-08-10 13:57:00,2.09765,2.09799,2.09762,2.09799,34000000.0
2009-08-10 13:58:00,2.09786,2.09786,2.09771,2.09771,16000000.0
2009-08-10 13:59:00,2.09791,2.09832,2.09791,2.09832,30000000.0
2009-08-10 14:00:00,2.09852,2.09852,2.09806,2.0981,39000000.0
2009-08-10 14:01:00,2.09809,2.09826,2.09808,2.09809,30000000.0
2009-08-10 14:02:00,2.09803,2.09803,2.0974,2.0974,19000000.0
2009-08-10 14:03:00,2.0973,2.09748,2.09695,2.09748,23000000.0
2009-08-10 14:04:00,2.09743,2.09743,2.09695,2.09719,33000000.0
2009-08-10 14:05:00,2.09747,2.09763,2.09747,2.09763,28000000.0
2009-08-10 14:06:00,2.09782,2.09826,2.09781,2.09786,31000000.0
2009-08-10 14:07:00,2.09726,2.09747,2.09721,2.09744,31000000.0
2009-08-10 14:08:00,2.09702,2.09702,2.0958,2.09588,27000000.0
2009-08-10 14:09:00,2.09556,2.09585,2.09556,2.09568,27000000.0
2009-08-10 14:10:00,2.09621,2.09621,2.09592,2.09592,24000000.0
2009-08-10 14:11:00,2.09603,2.09703,2.09603,2.09703,21000000.0
2009-08-10 14:12:00,2.09688,2.09691,2.09657,2.09657,22000000.0
2009-08-10 14:13:00,2.09652,2.09692,2.09651,2.09658,13000000.0
2009-08-10 14:14:00,2.09717,2.09721,2.09675,2.09702,21000000.0
2009-08-10 14:15:00,2.09747,2.09747,2.09694,2.09694,25000000.0
2009-08-10 14:16:00,2.09668,2.09676,2.0965,2.0965,26000000.0
2009-08-10 14:17:00,2.09643,2.09643,2.09602,2.09603,32000000.0
2009-08-10 14:18:00,2.09595,2.09606,2.0958,2.09591,27000000.0
2009-08-10 14:19:00,2.09613,2.09613,2.09553,2.09555,35000000.0
2009-08-10 14:20:00,2.09526,2.09602,2.09526,2.09596,32000000.0
2009-08-10 14:21:00,2.09601,2.09607,2.0958,2.09607,39000000.0
2009-08-10 14:22:00,2.09609,2.0966,2.09609,2.09657,22000000.0
2009-08-10 14:23:00,2.09623,2.09634,2.09602,2.09606,40000000.0
2009-08-10 14:24:00,2.0962,2.0962,2.09586,2.09591,10000000.0
2009-08-10 14:25:00,2.09586,2.09664,2.09586,2.09664,35000000.0
2009-08-10 14:26:00,2.09783,2.09862,2.09783,2.09836,18000000.0
2009-08-10 14:27:00,2.09871,2.09883,2.09849,2.09849,28000000.0
2009-08-10 14:28:00,2.09858,2.09887,2.09849,2.09859,21000000.0
2009-08-10 14:29:00,2.09856,2.09891,2.09856,2.09872,16000000.0
2009-08-10 14:30:00,2.09893,2.09918,2.09893,2.09915,25000000.0
2009-08-10 14:31:00,2.0988,2.0988,2.0983,2.0983,26000000.0
2009-08-10 14:32:00,2.09836,2.09844,2.09805,2.09844,32000000.0
2009-08-10 14:33:00,2.09923,2.09924,2.09827,2.09827,20000000.0
2009-08-10 14:34:00,2.09838,2.09849,2.0982,2.0982,25000000.0
2009-08-10 14:35:00,2.09823,2.09918,2.09799,2.09799,23000000.0
2009-08-10 14:36:00,2.09768,2.0978,2.09757,2.09771,11000000.0
2009-08-10 14:37:00,2.09773,2.0981,2.09767,2.0981,41000000.0
2009-08-10 14:38:00,2.09849,2.09919,2.09849,2.09919,54000000.0
2009-08-10 14:39:00,2.09995,2.09995,2.09954,2.09954,36000000.0
2009-08-10 14:40:00,2.09949,2.09949,2.09908,2.09908,36000000.0
2009-08-10 14:41:00,2.09944,2.09987,2.09944,2.09987,41000000.0
2009-08-10 14:42:00,2.09996,2.09996,2.09959,2.09959,19000000.0
2009-08-10 14:43:00,2.0997,2.09976,2.09939,2.09939,20000000.0
2009-08-10 14:44:00,2.09936,2.10011,2.09936,2.10011,25000000.0
2009-08-10 14:45:00,2.10021,2.10021,2.09996,2.10013,33000000.0
2009-08-10 14:46:00,2.09938,2.09962,2.09938,2.09962,11000000.0
2009-08-10 14:47:00,2.09953,2.09953,2.09896,2.09896,7000000.0
2009-08-10 14:48:00,2.09861,2.0987,2.09857,2.0987,21000000.0
2009-08-10 14:49:00,2.09842,2.09842,2.09768,2.09768,32000000.0
2009-08-10 14:50:00,2.0971,2.09757,2.0971,2.09746,33000000.0
2009-08-10 14:51:00,2.09793,2.0981,2.09791,2.09794,37000000.0
2009-08-10 14:52:00,2.09789,2.0979,2.0978,2.0978,17000000.0
2009-08-10 14:53:00,2.09776,2.09793,2.0977,2.09793,22000000.0
2009-08-10 14:54:00,2.09784,2.09784,2.09765,2.09771,17000000.0
2009-08-10 14:55:00,2.09685,2.09694,2.09676,2.09694,7000000.0
2009-08-10 14:56:00,2.09748,2.09763,2.09745,2.09745,21000000.0
2009-08-10 14:57:00,2.09706,2.09706,2.09685,2.09687,12000000.0
2009-08-10 14:58:00,2.09699,2.09704,2.09663,2.09693,31000000.0
2009-08-10 14:59:00,2.09735,2.09739,2.09727,2.0973,20000000.0
2009-08-10 15:00:00,2.09704,2.09718,2.097,2.0971,32000000.0
2009-08-10 15:01:00,2.09727,2.09735,2.09707,2.0971,14000000.0
2009-08-10 15:02:00,2.09712,2.09865,2.09682,2.09865,26000000.0
2009-08-10 15:03:00,2.09846,2.09846,2.09655,2.09655,30000000.0
2009-08-10 15:04:00,2.09642,2.09726,2.0962,2.0963,29000000.0
2009-08-10 15:05:00,2.09645,2.09706,2.09639,2.09706,28000000.0
2009-08-10 15:06:00,2.09715,2.09728,2.0971,2.09727,16000000.0
2009-08-10 15:07:00,2.09722,2.09733,2.09711,2.09733,26000000.0
2009-08-10 15:08:00,2.09739,2.09745,2.09721,2.09743,25000000.0
2009-08-10 15:09:00,2.0971,2.09729,2.09698,2.09704,34000000.0
2009-08-10 15:10:00,2.09665,2.09825,2.09665,2.09733,36000000.0
2009-08-10 15:11:00,2.09751,2.09789,2.09741,2.09775,27000000.0
2009-08-10 15:12:00,2.09745,2.09745,2.0971,2.0971,26000000.0
2009-08-10 15:13:00,2.09709,2.09715,2.09696,2.097,41000000.0
2009-08-10 15:14:00,2.09693,2.09702,2.09693,2.09698,30000000.0
2009-08-10 15:15:00,2.09724,2.09752,2.09724,2.09743,21000000.0
2009-08-10 15:16:00,2.09771,2.09778,2.09763,2.09778,9000000.0
2009-08-10 15:17:00,2.09777,2.09777,2.09747,2.09753,26000000.0
2009-08-10 15:18:00,2.09759,2.0976,2.0975,2.0976,10000000.0
2009-08-10 15:19:00,2.09771,2.0981,2.09771,2.0981,16000000.0
2009-08-10 15:20:00,2.09812,2.09822,2.09812,2.09819,20000000.0
2009-08-10 15:21:00,2.09818,2.09838,2.09818,2.09819,12000000.0
2009-08-10 15:22:00,2.09794,2.09794,2.09764,2.0978,22000000.0
2009-08-10 15:23:00,2.09779,2.09779,2.09756,2.09766,36000000.0
2009-08-10 15:24:00,2.09761,2.09804,2.09756,2.09804,20000000.0
2009-08-10 15:25:00,2.0984,2.09868,2.0984,2.09868,14000000.0
2009-08-10 15:26:00,2.09909,2.09914,2.09874,2.09884,40000000.0
2009-08-10 15:27:00,2.09842,2.09842,2.09829,2.09838,32000000.0
2009-08-10 15:28:00,2.09847,2.09847,2.09774,2.09786,55000000.0
2009-08-10 15:29:00,2.09828,2.09831,2.09636,2.09636,47000000.0
2009-08-10 15:30:00,2.09686,2.10001,2.09686,2.09857,71000000.0
2009-08-10 15:31:00,2.09818,2.09925,2.09818,2.09925,58000000.0
2009-08-10 15:32:00,2.0989,2.09891,2.09872,2.09879,25000000.0
2009-08-10 15:33:00,2.09895,2.09923,2.09872,2.09872,32000000.0
2009-08-10 15:34:00,2.09904,2.09912,2.09888,2.09912,22000000.0
2009-08-10 15:35:00,2.09887,2.09888,2.09842,2.09858,30000000.0
2009-08-10 15:36:00,2.09859,2.09859,2.09839,2.0985,23000000.0
2009-08-10 15:37:00,2.09853,2.09883,2.09848,2.09883,24000000.0
2009-08-10 15:38:00,2.09916,2.09928,2.0991,2.09927,61000000.0
2009-08-10 15:39:00,2.09944,2.09964,2.0993,2.09931,40000000.0
2009-08-10 15:40:00,2.09927,2.09927,2.09906,2.09906,37000000.0
2009-08-10 15:41:00,2.09942,2.09974,2.09934,2.09934,43000000.0
2009-08-10 15:42:00,2.09908,2.0992,2.09854,2.09854,41000000.0
2009-08-10 15:43:00,2.09872,2.09881,2.09851,2.09881,30000000.0
2009-08-10 15:44:00,2.09883,2.09883,2.09853,2.09864,29000000.0
2009-08-10 15:45:00,2.09863,2.09863,2.09746,2.09806,36000000.0
2009-08-10 15:46:00,2.09796,2.0983,2.09796,2.0983,24000000.0
2009-08-10 15:47:00,2.09838,2.0987,2.09827,2.09866,31000000.0
2009-08-10 15:48:00,2.09905,2.09935,2.09899,2.09931,33000000.0
2009-08-10 15:49:00,2.09945,2.09946,2.09904,2.09914,25000000.0
2009-08-10 15:50:00,2.09892,2.0993,2.09888,2.09926,11000000.0
2009-08-10 15:51:00,2.0994,2.09982,2.0994,2.09982,37000000.0
2009-08-10 15:52:00,2.10005,2.10021,2.09961,2.09961,23000000.0
2009-08-10 15:53:00,2.09986,2.10025,2.09986,2.10016,15000000.0
2009-08-10 15:54:00,2.10004,2.10009,2.09943,2.09943,26000000.0
2009-08-10 15:55:00,2.09926,2.09938,2.09916,2.09916,33000000.0
2009-08-10 15:56:00,2.09934,2.09934,2.09908,2.09929,36000000.0
2009-08-10 15:57:00,2.09946,2.09953,2.09917,2.09917,34000000.0
2009-08-10 15:58:00,2.09916,2.09917,2.09891,2.09891,24000000.0
2009-08-10 15:59:00,2.09896,2.09929,2.0988,2.09929,23000000.0
2009-08-10 16:00:00,2.09937,2.09937,2.09908,2.09912,51000000.0
2009-08-10 16:01:00,2.09882,2.09882,2.09826,2.09826,31000000.0
2009-08-10 16:02:00,2.09838,2.09893,2.09813,2.09888,29000000.0
2009-08-10 16:03:00,2.09922,2.09925,2.099,2.099,51000000.0
2009-08-10 16:04:00,2.09911,2.09917,2.09903,2.09917,38000000.0
2009-08-10 16:05:00,2.09922,2.09959,2.09922,2.09959,37000000.0
2009-08-10 16:06:00,2.09945,2.09959,2.09945,2.09952,33000000.0
2009-08-10 16:07:00,2.09965,2.10012,2.09965,2.10012,37000000.0
2009-08-10 16:08:00,2.10009,2.1001,2.09985,2.09992,37000000.0
2009-08-10 16:09:00,2.0999,2.09995,2.0998,2.09981,44000000.0
2009-08-10 16:10:00,2.09938,2.09963,2.09929,2.09963,41000000.0
2009-08-10 16:11:00,2.09955,2.09966,2.09921,2.09948,27000000.0
2009-08-10 16:12:00,2.09954,2.09996,2.09939,2.09939,22000000.0
2009-08-10 16:13:00,2.09929,2.09929,2.09906,2.09921,38000000.0
2009-08-10 16:14:00,2.09952,2.10001,2.09947,2.0996,41000000.0
2009-08-10 16:15:00,2.09951,2.09969,2.09943,2.09957,42000000.0
2009-08-10 16:16:00,2.09964,2.10036,2.09961,2.10036,45000000.0
2009-08-10 16:17:00,2.10014,2.10037,2.09989,2.09989,22000000.0
2009-08-10 16:18:00,2.09993,2.10035,2.09993,2.10035,49000000.0
2009-08-10 16:19:00,2.10035,2.10058,2.10021,2.10021,27000000.0
2009-08-10 16:20:00,2.10034,2.10035,2.09992,2.09992,52000000.0
2009-08-10 16:21:00,2.10031,2.10031,2.0999,2.09993,37000000.0
2009-08-10 16:22:00,2.09978,2.09992,2.09965,2.09991,50000000.0
2009-08-10 16:23:00,2.09988,2.09988,2.09955,2.09955,48000000.0
2009-08-10 16:24:00,2.09935,2.09945,2.09919,2.09945,44000000.0
2009-08-10 16:25:00,2.09931,2.0994,2.09924,2.09924,28000000.0
2009-08-10 16:26:00,2.09919,2.09924,2.09915,2.09917,41000000.0
2009-08-10 16:27:00,2.09933,2.09933,2.0988,2.0988,46000000.0
2009-08-10 16:28:00,2.09882,2.09886,2.09855,2.09866,34000000.0
2009-08-10 16:29:00,2.09871,2.09876,2.09831,2.09831,24000000.0
2009-08-10 16:30:00,2.09864,2.09897,2.09862,2.09885,43000000.0
2009-08-10 16:31:00,2.09858,2.09858,2.09759,2.09759,36000000.0
2009-08-10 16:32:00,2.09727,2.09786,2.09727,2.09786,34000000.0
2009-08-10 16:33:00,2.09792,2.09792,2.09752,2.09752,41000000.0
2009-08-10 16:34:00,2.09755,2.09796,2.09755,2.09776,29000000.0
2009-08-10 16:35:00,2.09784,2.09784,2.09761,2.09771,53000000.0
2009-08-10 16:36:00,2.0975,2.0975,2.09731,2.09749,43000000.0
2009-08-10 16:37:00,2.09773,2.09825,2.09773,2.09825,56000000.0
2009-08-10 16:38:00,2.09847,2.09847,2.09814,2.09814,34000000.0
2009-08-10 16:39:00,2.09802,2.09831,2.09798,2.09799,43000000.0
2009-08-10 16:40:00,2.09809,2.09819,2.09772,2.09786,63000000.0
2009-08-10 16:41:00,2.09824,2.09824,2.0975,2.09758,44000000.0
2009-08-10 16:42:00,2.09762,2.09762,2.09723,2.09746,57000000.0
2009-08-10 16:43:00,2.09741,2.09784,2.09741,2.09782,20000000.0
2009-08-10 16:44:00,2.09783,2.09783,2.09737,2.09741,34000000.0
2009-08-10 16:45:00,2.0975,2.09767,2.09741,2.09753,41000000.0
2009-08-10 16:46:00,2.09747,2.09766,2.09744,2.09764,59000000.0
2009-08-10 16:47:00,2.09777,2.0979,2.09759,2.09773,55000000.0
2009-08-10 16:48:00,2.09737,2.09774,2.09737,2.09751,46000000.0
2009-08-10 16:49:00,2.09752,2.09804,2.09752,2.09804,35000000.0
2009-08-10 16:50:00,2.09808,2.09808,2.09775,2.09777,45000000.0
2009-08-10 16:51:00,2.09745,2.09745,2.09695,2.09736,30000000.0
2009-08-10 16:52:00,2.0973,2.09753,2.0973,2.09731,30000000.0
2009-08-10 16:53:00,2.09706,2.09706,2.09645,2.0965,19000000.0
2009-08-10 16:54:00,2.09631,2.09663,2.09631,2.09663,18000000.0
2009-08-10 16:55:00,2.09662,2.09735,2.09662,2.09735,40000000.0
2009-08-10 16:56:00,2.09762,2.09811,2.09761,2.09784,37000000.0
2009-08-10 16:57:00,2.09768,2.09768,2.09731,2.09738,17000000.0
2009-08-10 16:58:00,2.0976,2.09776,2.0976,2.09771,45000000.0
2009-08-10 16:59:00,2.09818,2.09883,2.09818,2.09883,39000000.0
2009-08-10 17:00:00,2.09844,2.09844,2.09792,2.09796,47000000.0
2009-08-10 17:01:00,2.09791,2.09813,2.09773,2.09773,26000000.0
2009-08-10 17:02:00,2.09787,2.09799,2.09746,2.09783,33000000.0
2009-08-10 17:03:00,2.09775,2.09802,2.09763,2.09763,33000000.0
2009-08-10 17:04:00,2.09763,2.09763,2.09709,2.09709,37000000.0
2009-08-10 17:05:00,2.09747,2.09798,2.09747,2.09781,35000000.0
2009-08-10 17:06:00,2.09765,2.09825,2.09762,2.09825,46000000.0
2009-08-10 17:07:00,2.09761,2.09776,2.09745,2.09745,33000000.0
2009-08-10 17:08:00,2.09681,2.09681,2.09625,2.09625,45000000.0
2009-08-10 17:09:00,2.09623,2.09664,2.09623,2.09664,47000000.0
2009-08-10 17:10:00,2.09658,2.09691,2.09658,2.09663,36000000.0
2009-08-10 17:11:00,2.09663,2.09663,2.09646,2.09658,44000000.0
2009-08-10 17:12:00,2.0968,2.0969,2.09669,2.09681,23000000.0
2009-08-10 17:13:00,2.09644,2.09686,2.09644,2.09665,35000000.0
2009-08-10 17:14:00,2.09661,2.0968,2.09661,2.0968,27000000.0
2009-08-10 17:15:00,2.09706,2.09706,2.09671,2.09679,26000000.0
2009-08-10 17:16:00,2.09649,2.09669,2.09646,2.09659,27000000.0
2009-08-10 17:17:00,2.09657,2.0968,2.09657,2.09665,38000000.0
2009-08-10 17:18:00,2.09696,2.09696,2.09675,2.09685,29000000.0
2009-08-10 17:19:00,2.09669,2.09685,2.09659,2.09659,19000000.0
2009-08-10 17:20:00,2.09661,2.09672,2.09661,2.09666,29000000.0
2009-08-10 17:21:00,2.09644,2.09644,2.09617,2.09623,26000000.0
2009-08-10 17:22:00,2.09664,2.09664,2.09638,2.09656,30000000.0
2009-08-10 17:23:00,2.09641,2.09684,2.09641,2.09684,32000000.0
2009-08-10 17:24:00,2.09693,2.09703,2.09657,2.09657,23000000.0
2009-08-10 17:25:00,2.09677,2.09699,2.09674,2.09688,20000000.0
2009-08-10 17:26:00,2.09697,2.09697,2.09663,2.0968,18000000.0
2009-08-10 17:27:00,2.09673,2.09686,2.09652,2.09662,44000000.0
2009-08-10 17:28:00,2.09689,2.09689,2.09656,2.09656,39000000.0
2009-08-10 17:29:00,2.09676,2.09703,2.09659,2.09703,36000000.0
2009-08-10 17:30:00,2.09689,2.09689,2.09649,2.09678,61000000.0
2009-08-10 17:31:00,2.09685,2.09711,2.09676,2.09694,62000000.0
2009-08-10 17:32:00,2.09701,2.0971,2.09675,2.09685,54000000.0
2009-08-10 17:33:00,2.09655,2.09688,2.09655,2.09688,64000000.0
2009-08-10 17:34:00,2.09697,2.09736,2.09697,2.09736,60000000.0
2009-08-10 17:35:00,2.09744,2.09744,2.09712,2.09712,43000000.0
2009-08-10 17:36:00,2.09717,2.09717,2.0969,2.09711,58000000.0
2009-08-10 17:37:00,2.09692,2.09712,2.09692,2.097,47000000.0
2009-08-10 17:38:00,2.09684,2.09684,2.09653,2.09653,44000000.0
2009-08-10 17:39:00,2.09648,2.09648,2.09605,2.09605,41000000.0
2009-08-10 17:40:00,2.09607,2.09617,2.09607,2.09613,59000000.0
2009-08-10 17:41:00,2.09614,2.09619,2.09612,2.09613,50000000.0
2009-08-10 17:42:00,2.0961,2.09622,2.09581,2.09622,37000000.0
2009-08-10 17:43:00,2.09597,2.09599,2.09565,2.09565,33000000.0
2009-08-10 17:44:00,2.09594,2.09613,2.09593,2.09608,46000000.0
2009-08-10 17:45:00,2.09581,2.09589,2.09558,2.09584,49000000.0
2009-08-10 17:46:00,2.09569,2.0957,2.09549,2.0955,56000000.0
2009-08-10 17:47:00,2.09497,2.09525,2.09469,2.0947,65000000.0
2009-08-10 17:48:00,2.09518,2.09564,2.09518,2.09562,61000000.0
2009-08-10 17:49:00,2.09574,2.09597,2.09551,2.09597,72000000.0
2009-08-10 17:50:00,2.09621,2.09621,2.09522,2.09522,53000000.0
2009-08-10 17:51:00,2.0951,2.0951,2.09463,2.0947,54000000.0
2009-08-10 17:52:00,2.09459,2.09506,2.09444,2.09506,51000000.0
2009-08-10 17:53:00,2.09483,2.09521,2.09476,2.09521,42000000.0
2009-08-10 17:54:00,2.09533,2.09551,2.09533,2.0955,32000000.0
2009-08-10 17:55:00,2.09536,2.0959,2.09536,2.0959,32000000.0
2009-08-10 17:56:00,2.0948,2.09511,2.09458,2.09478,47000000.0
2009-08-10 17:57:00,2.09441,2.09441,2.09394,2.09398,34000000.0
2009-08-10 17:58:00,2.09366,2.09375,2.09353,2.09353,44000000.0
2009-08-10 17:59:00,2.0932,2.09339,2.09296,2.09296,39000000.0
2009-08-10 18:00:00,2.09313,2.09336,2.09292,2.09336,32000000.0
2009-08-10 18:01:00,2.09346,2.09387,2.09339,2.09387,52000000.0
2009-08-10 18:02:00,2.09409,2.09409,2.09376,2.09387,30000000.0
2009-08-10 18:03:00,2.09344,2.09344,2.09319,2.09329,38000000.0
2009-08-10 18:04:00,2.09315,2.09357,2.09315,2.09338,38000000.0
2009-08-10 18:05:00,2.09344,2.09379,2.09344,2.09379,36000000.0
2009-08-10 18:06:00,2.09356,2.09356,2.09293,2.09295,32000000.0
2009-08-10 18:07:00,2.09259,2.09282,2.09252,2.09252,38000000.0
2009-08-10 18:08:00,2.09227,2.09227,2.09204,2.09204,56000000.0
2009-08-10 18:09:00,2.09223,2.0924,2.09216,2.09227,34000000.0
2009-08-10 18:10:00,2.09265,2.09265,2.09212,2.09212,26000000.0
2009-08-10 18:11:00,2.0914,2.09143,2.09124,2.09141,34000000.0
2009-08-10 18:12:00,2.09127,2.09129,2.09095,2.09097,24000000.0
2009-08-10 18:13:00,2.09079,2.09157,2.09079,2.09157,30000000.0
2009-08-10 18:14:00,2.09185,2.09205,2.09185,2.09193,22000000.0
2009-08-10 18:15:00,2.0918,2.09193,2.09167,2.09167,21000000.0
2009-08-10 18:16:00,2.09155,2.0919,2.09155,2.0919,66000000.0
2009-08-10 18:17:00,2.09168,2.09168,2.09136,2.09136,60000000.0
2009-08-10 18:18:00,2.09124,2.09124,2.09071,2.09071,33000000.0
2009-08-10 18:19:00,2.09068,2.09095,2.09066,2.09092,46000000.0
2009-08-10 18:20:00,2.09139,2.09148,2.09133,2.09148,61000000.0
2009-08-10 18:21:00,2.09139,2.09154,2.09132,2.09142,37000000.0
2009-08-10 18:22:00,2.0916,2.0917,2.09149,2.09161,49000000.0
2009-08-10 18:23:00,2.09159,2.09163,2.09135,2.09141,34000000.0
2009-08-10 18:24:00,2.09162,2.09178,2.09146,2.09148,47000000.0
2009-08-10 18:25:00,2.09144,2.09144,2.09079,2.09083,31000000.0
2009-08-10 18:26:00,2.09061,2.09068,2.09053,2.09068,43000000.0
2009-08-10 18:27:00,2.09073,2.09207,2.09073,2.0919,35000000.0
2009-08-10 18:28:00,2.09206,2.09319,2.09206,2.09319,18000000.0
2009-08-10 18:29:00,2.0933,2.09353,2.09321,2.09344,24000000.0
2009-08-10 18:30:00,2.09354,2.0937,2.09244,2.09262,32000000.0
2009-08-10 18:31:00,2.09267,2.09342,2.09261,2.09342,46000000.0
2009-08-10 18:32:00,2.09353,2.09402,2.09352,2.09396,55000000.0
2009-08-10 18:33:00,2.09391,2.09399,2.09368,2.09377,29000000.0
2009-08-10 18:34:00,2.09362,2.09372,2.09352,2.09372,32000000.0
2009-08-10 18:35:00,2.0937,2.0937,2.09352,2.09364,47000000.0
2009-08-10 18:36:00,2.09365,2.09377,2.09356,2.09371,65000000.0
2009-08-10 18:37:00,2.09405,2.09503,2.09405,2.09503,63000000.0
2009-08-10 18:38:00,2.09473,2.09473,2.09423,2.09442,61000000.0
2009-08-10 18:39:00,2.09432,2.09436,2.09416,2.09419,37000000.0
2009-08-10 18:40:00,2.09432,2.09432,2.09389,2.09393,52000000.0
2009-08-10 18:41:00,2.09401,2.09435,2.094,2.09427,68000000.0
2009-08-10 18:42:00,2.09432,2.09432,2.09416,2.09417,40000000.0
2009-08-10 18:43:00,2.09415,2.0943,2.09414,2.0943,39000000.0
2009-08-10 18:44:00,2.09425,2.09425,2.09392,2.094,33000000.0
2009-08-10 18:45:00,2.0942,2.09421,2.09354,2.09354,57000000.0
2009-08-10 18:46:00,2.09404,2.0941,2.09395,2.09404,61000000.0
2009-08-10 18:47:00,2.09398,2.09405,2.09319,2.09319,41000000.0
2009-08-10 18:48:00,2.09336,2.09343,2.0932,2.09343,26000000.0
2009-08-10 18:49:00,2.09333,2.09333,2.09263,2.09273,31000000.0
2009-08-10 18:50:00,2.09239,2.09281,2.09216,2.09281,37000000.0
2009-08-10 18:51:00,2.0932,2.0932,2.09148,2.09148,17000000.0
2009-08-10 18:52:00,2.09103,2.09176,2.09103,2.09158,33000000.0
2009-08-10 18:53:00,2.09207,2.09207,2.09108,2.09108,31000000.0
2009-08-10 18:54:00,2.09065,2.09165,2.09065,2.09156,11000000.0
2009-08-10 18:55:00,2.09163,2.09218,2.09163,2.09218,22000000.0
2009-08-10 18:56:00,2.09229,2.09229,2.09184,2.09192,16000000.0
2009-08-10 18:57:00,2.09255,2.0927,2.09228,2.0927,15000000.0
2009-08-10 18:58:00,2.0931,2.09349,2.09309,2.09349,19000000.0
2009-08-10 18:59:00,2.09299,2.09342,2.09299,2.09333,26000000.0
2009-08-10 19:00:00,2.09359,2.0939,2.09359,2.09372,12000000.0
2009-08-10 19:01:00,2.09347,2.09353,2.0932,2.09346,18000000.0
2009-08-10 19:02:00,2.09364,2.09404,2.09364,2.0939,23000000.0
2009-08-10 19:03:00,2.09401,2.0941,2.09363,2.09363,21000000.0
2009-08-10 19:04:00,2.09388,2.09404,2.09384,2.09402,55000000.0
2009-08-10 19:05:00,2.09453,2.09453,2.09426,2.09436,42000000.0
2009-08-10 19:06:00,2.09432,2.09453,2.09415,2.09453,63000000.0
2009-08-10 19:07:00,2.09434,2.09461,2.09418,2.09433,39000000.0
2009-08-10 19:08:00,2.09454,2.09464,2.09439,2.09448,32000000.0
2009-08-10 19:09:00,2.09413,2.0949,2.09413,2.0948,56000000.0
2009-08-10 19:10:00,2.09521,2.09534,2.09503,2.09503,27000000.0
2009-08-10 19:11:00,2.0955,2.09576,2.0955,2.09573,36000000.0
2009-08-10 19:12:00,2.09529,2.09529,2.09512,2.09512,25000000.0
2009-08-10 19:13:00,2.09522,2.09565,2.09522,2.09565,23000000.0
2009-08-10 19:14:00,2.09535,2.09535,2.09485,2.09531,37000000.0
2009-08-10 19:15:00,2.09553,2.09595,2.09553,2.09595,17000000.0
2009-08-10 19:16:00,2.09572,2.09602,2.09553,2.09585,23000000.0
2009-08-10 19:17:00,2.09565,2.09607,2.09565,2.09589,17000000.0
2009-08-10 19:18:00,2.09616,2.0969,2.09616,2.0969,30000000.0
2009-08-10 19:19:00,2.09673,2.09673,2.09595,2.09595,36000000.0
2009-08-10 19:20:00,2.09556,2.09603,2.09553,2.09603,23000000.0
2009-08-10 19:21:00,2.096,2.096,2.09546,2.09554,21000000.0
2009-08-10 19:22:00,2.09517,2.09517,2.09469,2.09478,25000000.0
2009-08-10 19:23:00,2.09549,2.09549,2.09509,2.09509,12000000.0
2009-08-10 19:24:00,2.09488,2.09516,2.0946,2.09516,39000000.0
2009-08-10 19:25:00,2.0953,2.0953,2.09462,2.09462,49000000.0
2009-08-10 19:26:00,2.09417,2.09433,2.09409,2.09409,48000000.0
2009-08-10 19:27:00,2.09413,2.09437,2.09413,2.09436,51000000.0
2009-08-10 19:28:00,2.09449,2.09449,2.09417,2.0943,40000000.0
2009-08-10 19:29:00,2.09433,2.09433,2.09368,2.09368,28000000.0
2009-08-10 19:30:00,2.09365,2.0937,2.09334,2.0934,32000000.0
2009-08-10 19:31:00,2.09293,2.09321,2.09293,2.093,28000000.0
2009-08-10 19:32:00,2.09296,2.09328,2.09274,2.09315,31000000.0
2009-08-10 19:33:00,2.09256,2.09272,2.09228,2.09272,14000000.0
2009-08-10 19:34:00,2.09281,2.09281,2.09229,2.09229,49000000.0
2009-08-10 19:35:00,2.09222,2.09235,2.09219,2.09235,28000000.0
2009-08-10 19:36:00,2.09225,2.09228,2.09189,2.09198,16000000.0
2009-08-10 19:37:00,2.09219,2.09351,2.09219,2.09351,26000000.0
2009-08-10 19:38:00,2.09393,2.09415,2.09385,2.09385,18000000.0
2009-08-10 19:39:00,2.09395,2.09439,2.09395,2.09439,13000000.0
2009-08-10 19:40:00,2.09437,2.09474,2.09437,2.09469,16000000.0
2009-08-10 19:41:00,2.09459,2.09473,2.09448,2.09453,17000000.0
2009-08-10 19:42:00,2.09462,2.0949,2.09462,2.09471,19000000.0
2009-08-10 19:43:00,2.09473,2.09481,2.09451,2.09451,21000000.0
2009-08-10 19:44:00,2.09417,2.09427,2.09396,2.09396,21000000.0
2009-08-10 19:45:00,2.0935,2.09359,2.09324,2.09329,33000000.0
2009-08-10 19:46:00,2.0933,2.09392,2.0933,2.0936,18000000.0
2009-08-10 19:47:00,2.09344,2.09344,2.09309,2.09326,22000000.0
2009-08-10 19:48:00,2.09335,2.09406,2.09331,2.09383,18000000.0
2009-08-10 19:49:00,2.09385,2.09402,2.09385,2.09389,27000000.0
2009-08-10 19:50:00,2.09399,2.09422,2.09399,2.09414,23000000.0
2009-08-10 19:51:00,2.09417,2.0942,2.09394,2.09394,25000000.0
2009-08-10 19:52:00,2.09398,2.09399,2.09361,2.09368,15000000.0
2009-08-10 19:53:00,2.0944,2.0944,2.09372,2.09372,21000000.0
2009-08-10 19:54:00,2.09372,2.09418,2.09368,2.09418,9000000.0
2009-08-10 19:55:00,2.09439,2.09522,2.09428,2.09515,30000000.0
2009-08-10 19:56:00,2.09531,2.09537,2.09524,2.09524,20000000.0
2009-08-10 19:57:00,2.0953,2.09559,2.0953,2.09559,12000000.0
2009-08-10 19:58:00,2.0954,2.09568,2.0954,2.09568,13000000.0
2009-08-10 19:59:00,2.09568,2.09568,2.09529,2.09529,31000000.0
2009-08-10 20:00:00,2.09522,2.0953,2.09521,2.09521,23000000.0
2009-08-10 20:01:00,2.09521,2.09521,2.09508,2.09518,13000000.0
2009-08-10 20:02:00,2.09522,2.09528,2.09481,2.09481,20000000.0
2009-08-10 20:03:00,2.09469,2.09506,2.09463,2.09506,18000000.0
2009-08-10 20:04:00,2.09516,2.09525,2.09479,2.09511,27000000.0
2009-08-10 20:05:00,2.09537,2.09572,2.09537,2.09547,23000000.0
2009-08-10 20:06:00,2.09528,2.09542,2.09485,2.09485,13000000.0
2009-08-10 20:07:00,2.0941,2.0941,2.09373,2.09373,29000000.0
2009-08-10 20:08:00,2.09349,2.09405,2.09349,2.09405,15000000.0
2009-08-10 20:09:00,2.09398,2.09405,2.09393,2.09397,17000000.0
2009-08-10 20:10:00,2.09404,2.09412,2.09396,2.09396,20000000.0
2009-08-10 20:11:00,2.09397,2.09419,2.09388,2.09419,10000000.0
2009-08-10 20:12:00,2.09407,2.09413,2.09398,2.09399,15000000.0
2009-08-10 20:13:00,2.09377,2.09438,2.09377,2.09438,17000000.0
2009-08-10 20:14:00,2.09453,2.09463,2.09429,2.09456,15000000.0
2009-08-10 20:15:00,2.09443,2.0945,2.09441,2.0945,10000000.0
2009-08-10 20:16:00,2.09481,2.09586,2.09481,2.09586,22000000.0
2009-08-10 20:17:00,2.09604,2.09604,2.09566,2.09588,17000000.0
2009-08-10 20:18:00,2.09559,2.09572,2.09542,2.09558,24000000.0
2009-08-10 20:19:00,2.09556,2.09572,2.09555,2.09555,9000000.0
2009-08-10 20:20:00,2.09557,2.09572,2.09531,2.09531,14000000.0
2009-08-10 20:21:00,2.09525,2.09554,2.09525,2.09554,7000000.0
2009-08-10 20:22:00,2.09583,2.09583,2.09555,2.0957,12000000.0
2009-08-10 20:23:00,2.09585,2.09585,2.09559,2.09566,6000000.0
2009-08-10 20:24:00,2.09548,2.09593,2.09548,2.09581,15000000.0
2009-08-10 20:25:00,2.09604,2.09616,2.09592,2.09592,16000000.0
2009-08-10 20:26:00,2.096,2.0963,2.096,2.09613,22000000.0
2009-08-10 20:27:00,2.09617,2.09647,2.09606,2.09647,11000000.0
2009-08-10 20:28:00,2.09645,2.0966,2.09645,2.09647,7000000.0
2009-08-10 20:29:00,2.09633,2.09645,2.09626,2.09626,20000000.0
2009-08-10 20:30:00,2.09664,2.09664,2.09624,2.0963,27000000.0
2009-08-10 20:31:00,2.09619,2.09619,2.09589,2.09608,17000000.0
2009-08-10 20:32:00,2.09583,2.09597,2.09583,2.09587,20000000.0
2009-08-10 20:33:00,2.09604,2.0963,2.09597,2.09623,14000000.0
2009-08-10 20:34:00,2.09627,2.09642,2.09627,2.0964,28000000.0
2009-08-10 20:35:00,2.09652,2.09652,2.0962,2.0962,23000000.0
2009-08-10 20:36:00,2.09662,2.09663,2.09637,2.09639,11000000.0
2009-08-10 20:37:00,2.0963,2.0963,2.09605,2.09605,7000000.0
2009-08-10 20:38:00,2.09602,2.09638,2.09602,2.09638,10000000.0
2009-08-10 20:39:00,2.09636,2.09653,2.09632,2.09652,9000000.0
2009-08-10 20:40:00,2.09666,2.09666,2.09658,2.09662,7000000.0
2009-08-10 20:41:00,2.09655,2.09659,2.09649,2.09659,8000000.0
2009-08-10 20:42:00,2.09669,2.09694,2.09639,2.09639,15000000.0
2009-08-10 20:43:00,2.09613,2.09613,2.09575,2.09575,12000000.0
2009-08-10 20:44:00,2.0958,2.09637,2.0958,2.09637,7000000.0
2009-08-10 20:45:00,2.09649,2.09649,2.09597,2.09597,12000000.0
2009-08-10 20:46:00,2.09566,2.09586,2.09566,2.09577,9000000.0
2009-08-10 20:47:00,2.09592,2.09592,2.09575,2.09575,11000000.0
2009-08-10 20:48:00,2.09571,2.0961,2.09571,2.0961,11000000.0
2009-08-10 20:49:00,2.09596,2.09598,2.0955,2.0955,18000000.0
2009-08-10 20:50:00,2.09544,2.09546,2.09535,2.09535,8000000.0
2009-08-10 20:51:00,2.09499,2.09499,2.09461,2.09472,18000000.0
2009-08-10 20:52:00,2.09456,2.09456,2.09416,2.09428,15000000.0
2009-08-10 20:53:00,2.09438,2.09443,2.0938,2.0938,8000000.0
2009-08-10 20:54:00,2.09421,2.09478,2.09421,2.09471,10000000.0
2009-08-10 20:55:00,2.09485,2.09506,2.09457,2.09457,8000000.0
2009-08-10 20:56:00,2.09422,2.09422,2.09386,2.09411,8000000.0
2009-08-10 20:57:00,2.09326,2.09352,2.09262,2.09262,18000000.0
2009-08-10 20:58:00,2.09243,2.09306,2.09235,2.09306,14000000.0
2009-08-10 20:59:00,2.09332,2.09356,2.09309,2.09316,8000000.0
2009-08-10 21:00:00,2.09345,2.09345,2.0923,2.0923,11000000.0
2009-08-10 21:01:00,2.09212,2.09212,2.09149,2.09183,16000000.0
2009-08-10 21:02:00,2.09152,2.09152,2.09123,2.09123,18000000.0
2009-08-10 21:03:00,2.09048,2.09048,2.0901,2.09036,13000000.0
2009-08-10 21:04:00,2.08999,2.09016,2.08958,2.08958,8000000.0
2009-08-10 21:05:00,2.08953,2.08964,2.08936,2.0895,11000000.0
2009-08-10 21:06:00,2.08939,2.08953,2.08938,2.08953,8000000.0
2009-08-10 21:07:00,2.0895,2.08954,2.08922,2.08922,7000000.0
2009-08-10 21:08:00,2.08967,2.08996,2.08967,2.08991,11000000.0
2009-08-10 21:09:00,2.09001,2.09011,2.08992,2.09011,9000000.0
2009-08-10 21:10:00,2.09093,2.09159,2.09093,2.09159,9000000.0
2009-08-10 21:11:00,2.09149,2.09149,2.09125,2.09125,8000000.0
2009-08-10 21:12:00,2.09086,2.09086,2.0888,2.09061,8000000.0
2009-08-10 21:13:00,2.09096,2.0911,2.09089,2.09092,8000000.0
2009-08-10 21:14:00,2.0904,2.09082,2.0904,2.09082,8000000.0
2009-08-10 21:15:00,2.09108,2.09207,2.09108,2.09148,11000000.0
2009-08-10 21:16:00,2.09116,2.09131,2.09114,2.09114,9000000.0
2009-08-10 21:17:00,2.09155,2.0917,2.09155,2.09159,7000000.0
2009-08-10 21:18:00,2.09179,2.09218,2.09179,2.09218,7000000.0
2009-08-10 21:19:00,2.09239,2.09275,2.09239,2.09275,7000000.0
2009-08-10 21:20:00,2.09257,2.09273,2.0924,2.09273,12000000.0
2009-08-10 21:21:00,2.0927,2.0927,2.09235,2.09235,8000000.0
2009-08-10 21:22:00,2.09248,2.09279,2.09242,2.09242,7000000.0
2009-08-10 21:23:00,2.09252,2.09255,2.09216,2.09253,10000000.0
2009-08-10 21:24:00,2.09267,2.09267,2.09251,2.09252,8000000.0
2009-08-10 21:25:00,2.09228,2.09246,2.0922,2.0922,9000000.0
2009-08-10 21:26:00,2.09216,2.09216,2.09175,2.09175,17000000.0
2009-08-10 21:27:00,2.09144,2.09152,2.09117,2.09121,31000000.0
2009-08-10 21:28:00,2.09099,2.09107,2.09094,2.09107,20000000.0
2009-08-10 21:29:00,2.09107,2.09107,2.09095,2.09098,11000000.0
2009-08-10 21:30:00,2.09109,2.09176,2.09109,2.09176,9000000.0
2009-08-10 21:31:00,2.09181,2.09189,2.09181,2.09186,7000000.0
2009-08-10 21:32:00,2.09162,2.09202,2.0915,2.09202,8000000.0
2009-08-10 21:33:00,2.0919,2.09236,2.0919,2.09236,7000000.0
2009-08-10 21:34:00,2.09237,2.09248,2.09237,2.09247,10000000.0
2009-08-10 21:35:00,2.09259,2.09259,2.0924,2.0924,11000000.0
2009-08-10 21:36:00,2.09244,2.09274,2.09242,2.09272,11000000.0
2009-08-10 21:37:00,2.09285,2.09285,2.0925,2.0925,10000000.0
2009-08-10 21:38:00,2.09286,2.09305,2.09269,2.09277,26000000.0
2009-08-10 21:39:00,2.09288,2.09325,2.09288,2.09325,18000000.0
2009-08-10 21:40:00,2.09312,2.09312,2.09271,2.09271,12000000.0
2009-08-10 21:41:00,2.09246,2.09279,2.09246,2.09277,13000000.0
2009-08-10 21:42:00,2.0927,2.0927,2.09261,2.09262,7000000.0
2009-08-10 21:43:00,2.0926,2.09269,2.09257,2.09262,11000000.0
2009-08-10 21:44:00,2.09233,2.09241,2.09225,2.09238,18000000.0
2009-08-10 21:45:00,2.09232,2.09232,2.09184,2.09184,10000000.0
2009-08-10 21:46:00,2.09158,2.09181,2.09151,2.09153,15000000.0
2009-08-10 21:47:00,2.09142,2.09145,2.091,2.09126,10000000.0
2009-08-10 21:48:00,2.09115,2.09116,2.09082,2.09082,7000000.0
2009-08-10 21:49:00,2.09062,2.09069,2.09038,2.09038,8000000.0
2009-08-10 21:50:00,2.08972,2.09052,2.08972,2.09052,10000000.0
2009-08-10 21:51:00,2.09075,2.09079,2.0906,2.09063,8000000.0
2009-08-10 21:52:00,2.08995,2.09065,2.08995,2.09065,10000000.0
2009-08-10 21:53:00,2.09091,2.09154,2.09091,2.09148,8000000.0
2009-08-10 21:54:00,2.09163,2.09163,2.09118,2.09118,9000000.0
2009-08-10 21:55:00,2.0908,2.09091,2.09073,2.09091,11000000.0
2009-08-10 21:56:00,2.09073,2.09073,2.09043,2.09043,22000000.0
2009-08-10 21:57:00,2.09058,2.09096,2.09058,2.0909,13000000.0
2009-08-10 21:58:00,2.09097,2.09106,2.09087,2.09099,16000000.0
2009-08-10 21:59:00,2.09096,2.09102,2.09083,2.09098,25000000.0
2009-08-10 22:00:00,2.09109,2.09109,2.0908,2.0908,12000000.0
2009-08-10 22:01:00,2.09112,2.09118,2.09074,2.09074,19000000.0
2009-08-10 22:02:00,2.09037,2.09042,2.09037,2.0904,11000000.0
2009-08-10 22:03:00,2.09035,2.09035,2.09027,2.09029,33000000.0
2009-08-10 22:04:00,2.09032,2.09032,2.08966,2.08966,11000000.0
2009-08-10 22:05:00,2.08969,2.08969,2.08956,2.08963,16000000.0
2009-08-10 22:06:00,2.08962,2.08972,2.08962,2.08972,8000000.0
2009-08-10 22:07:00,2.0896,2.0896,2.0894,2.0894,15000000.0
2009-08-10 22:08:00,2.08948,2.08948,2.08936,2.08938,30000000.0
2009-08-10 22:09:00,2.08935,2.08946,2.08935,2.08943,13000000.0
2009-08-10 22:10:00,2.08892,2.08892,2.08828,2.08828,8000000.0
2009-08-10 22:11:00,2.08808,2.0883,2.08806,2.08812,11000000.0
2009-08-10 22:12:00,2.08812,2.08892,2.08812,2.0889,15000000.0
2009-08-10 22:13:00,2.08909,2.08923,2.08909,2.08923,10000000.0
2009-08-10 22:14:00,2.08922,2.08928,2.08915,2.08915,13000000.0
2009-08-10 22:15:00,2.08873,2.08901,2.08873,2.08887,9000000.0
2009-08-10 22:16:00,2.08936,2.08936,2.08912,2.08916,8000000.0
2009-08-10 22:17:00,2.08914,2.08925,2.08914,2.08925,16000000.0
2009-08-10 22:18:00,2.08924,2.08926,2.08913,2.08915,9000000.0
2009-08-10 22:19:00,2.08902,2.08902,2.08879,2.08879,5000000.0
2009-08-10 22:20:00,2.08871,2.08919,2.08846,2.08919,7000000.0
2009-08-10 22:21:00,2.08924,2.08924,2.08868,2.08883,11000000.0
2009-08-10 22:22:00,2.08919,2.08919,2.08902,2.08909,11000000.0
2009-08-10 22:23:00,2.08909,2.08916,2.08909,2.08914,15000000.0
2009-08-10 22:24:00,2.08919,2.08945,2.08909,2.08909,10000000.0
2009-08-10 22:25:00,2.08917,2.08931,2.08886,2.08886,8000000.0
2009-08-10 22:26:00,2.08919,2.08973,2.08919,2.08973,8000000.0
2009-08-10 22:27:00,2.0893,2.08973,2.08927,2.08942,10000000.0
2009-08-10 22:28:00,2.09,2.09009,2.0894,2.08982,10000000.0
2009-08-10 22:29:00,2.08868,2.08868,2.08825,2.08825,7000000.0
2009-08-10 22:30:00,2.08809,2.08818,2.08783,2.08783,11000000.0
2009-08-10 22:31:00,2.08756,2.08802,2.08753,2.08753,22000000.0
2009-08-10 22:32:00,2.08773,2.08785,2.08764,2.08774,7000000.0
2009-08-10 22:33:00,2.08751,2.08793,2.08738,2.08738,38000000.0
2009-08-10 22:34:00,2.08754,2.08791,2.08754,2.08769,47000000.0
2009-08-10 22:35:00,2.08759,2.08759,2.08749,2.08754,27000000.0
2009-08-10 22:36:00,2.0878,2.08812,2.08729,2.08812,26000000.0
2009-08-10 22:37:00,2.08819,2.08843,2.08819,2.08843,28000000.0
2009-08-10 22:38:00,2.08776,2.08776,2.08729,2.08771,15000000.0
2009-08-10 22:39:00,2.08776,2.08814,2.08776,2.08814,11000000.0
2009-08-10 22:40:00,2.08798,2.08828,2.08798,2.08828,9000000.0
2009-08-10 22:41:00,2.08801,2.08857,2.08797,2.088,16000000.0
2009-08-10 22:42:00,2.0887,2.08899,2.0887,2.08889,9000000.0
2009-08-10 22:43:00,2.08898,2.08905,2.08898,2.08899,11000000.0
2009-08-10 22:44:00,2.08899,2.08899,2.08875,2.08875,8000000.0
2009-08-10 22:45:00,2.08841,2.08844,2.08839,2.08844,12000000.0
2009-08-10 22:46:00,2.08843,2.08843,2.08838,2.08843,6000000.0
2009-08-10 22:47:00,2.08845,2.08851,2.08845,2.08851,16000000.0
2009-08-10 22:48:00,2.08784,2.08784,2.08703,2.08703,11000000.0
2009-08-10 22:49:00,2.08863,2.08869,2.08862,2.08862,12000000.0
2009-08-10 22:50:00,2.08866,2.08888,2.08866,2.08888,16000000.0
2009-08-10 22:51:00,2.08854,2.08854,2.08831,2.08831,6000000.0
2009-08-10 22:52:00,2.08829,2.08834,2.08821,2.08821,10000000.0
2009-08-10 22:53:00,2.08821,2.08842,2.08806,2.08842,8000000.0
2009-08-10 22:54:00,2.08826,2.08845,2.08826,2.08845,13000000.0
2009-08-10 22:55:00,2.08811,2.08813,2.08797,2.08813,9000000.0
2009-08-10 22:56:00,2.08821,2.08821,2.08817,2.0882,8000000.0
2009-08-10 22:57:00,2.08811,2.08837,2.0881,2.08837,7000000.0
2009-08-10 22:58:00,2.08837,2.08837,2.08805,2.08807,7000000.0
2009-08-10 22:59:00,2.08773,2.08816,2.08773,2.08816,9000000.0
2009-08-10 23:00:00,2.08816,2.08816,2.08798,2.08798,12000000.0
2009-08-10 23:01:00,2.08805,2.08832,2.08784,2.08832,9000000.0
2009-08-10 23:02:00,2.08835,2.08872,2.08835,2.08848,8000000.0
2009-08-10 23:03:00,2.08815,2.08864,2.08815,2.08858,12000000.0
2009-08-10 23:04:00,2.08852,2.08854,2.08845,2.08846,11000000.0
2009-08-10 23:05:00,2.08842,2.08842,2.08829,2.08829,11000000.0
2009-08-10 23:06:00,2.08821,2.08821,2.08803,2.08803,8000000.0
2009-08-10 23:07:00,2.08845,2.08845,2.08834,2.08837,9000000.0
2009-08-10 23:08:00,2.08834,2.08834,2.08825,2.08826,15000000.0
2009-08-10 23:09:00,2.0883,2.08898,2.0883,2.08898,7000000.0
2009-08-10 23:10:00,2.08897,2.08897,2.08873,2.08882,6000000.0
2009-08-10 23:11:00,2.0889,2.08901,2.08874,2.08874,7000000.0
2009-08-10 23:12:00,2.08936,2.08969,2.08927,2.08927,8000000.0
2009-08-10 23:13:00,2.08931,2.08998,2.08931,2.08977,7000000.0
2009-08-10 23:14:00,2.08991,2.09003,2.08988,2.08999,9000000.0
2009-08-10 23:15:00,2.08985,2.08995,2.08985,2.08995,8000000.0
2009-08-10 23:16:00,2.08959,2.08981,2.08959,2.08981,9000000.0
2009-08-10 23:17:00,2.08997,2.09043,2.08997,2.09043,11000000.0
2009-08-10 23:18:00,2.09148,2.09174,2.09148,2.09155,9000000.0
2009-08-10 23:19:00,2.09142,2.09142,2.09085,2.0909,11000000.0
2009-08-10 23:20:00,2.09048,2.09077,2.09048,2.09075,5000000.0
2009-08-10 23:21:00,2.09094,2.09104,2.09081,2.09081,10000000.0
2009-08-10 23:22:00,2.09049,2.09049,2.09011,2.09023,7000000.0
2009-08-10 23:23:00,2.09072,2.09073,2.09036,2.09073,7000000.0
2009-08-10 23:24:00,2.09094,2.09122,2.09094,2.09117,9000000.0
2009-08-10 23:25:00,2.09049,2.09113,2.09046,2.09046,15000000.0
2009-08-10 23:26:00,2.09061,2.09087,2.09042,2.09042,10000000.0
2009-08-10 23:27:00,2.09052,2.09117,2.09048,2.09117,12000000.0
2009-08-10 23:28:00,2.09139,2.09152,2.09139,2.09152,5000000.0
2009-08-10 23:29:00,2.09124,2.09124,2.09107,2.09107,25000000.0
2009-08-10 23:30:00,2.091,2.09101,2.09085,2.09095,16000000.0
2009-08-10 23:31:00,2.09088,2.09089,2.09079,2.09085,14000000.0
2009-08-10 23:32:00,2.09072,2.09115,2.09072,2.09115,9000000.0
2009-08-10 23:33:00,2.09096,2.09096,2.09012,2.09012,8000000.0
2009-08-10 23:34:00,2.08938,2.08943,2.0891,2.08943,9000000.0
2009-08-10 23:35:00,2.08957,2.08982,2.08957,2.08966,12000000.0
2009-08-10 23:36:00,2.08968,2.08969,2.0893,2.08967,9000000.0
2009-08-10 23:37:00,2.08932,2.08932,2.08865,2.08865,8000000.0
2009-08-10 23:38:00,2.08824,2.08824,2.08805,2.08805,7000000.0
2009-08-10 23:39:00,2.08791,2.08804,2.08772,2.08787,11000000.0
2009-08-10 23:40:00,2.08782,2.08782,2.08741,2.0875,21000000.0
2009-08-10 23:41:00,2.08756,2.08764,2.08746,2.08764,8000000.0
2009-08-10 23:42:00,2.08789,2.08803,2.08789,2.08797,19000000.0
2009-08-10 23:43:00,2.08797,2.08813,2.08797,2.0881,8000000.0
2009-08-10 23:44:00,2.08813,2.0882,2.08806,2.08817,8000000.0
2009-08-10 23:45:00,2.0882,2.08859,2.0882,2.08844,7000000.0
2009-08-10 23:46:00,2.08873,2.08892,2.08871,2.08871,8000000.0
2009-08-10 23:47:00,2.08869,2.08898,2.08869,2.08898,6000000.0
2009-08-10 23:48:00,2.08908,2.08916,2.08869,2.08869,7000000.0
2009-08-10 23:49:00,2.08868,2.0889,2.08868,2.08873,9000000.0
2009-08-10 23:50:00,2.08883,2.08887,2.08883,2.08885,5000000.0
2009-08-10 23:51:00,2.08925,2.08963,2.08925,2.08963,10000000.0
2009-08-10 23:52:00,2.09006,2.09006,2.08975,2.08975,7000000.0
2009-08-10 23:53:00,2.08968,2.08973,2.08935,2.08962,11000000.0
2009-08-10 23:54:00,2.08956,2.09003,2.08956,2.08977,7000000.0
2009-08-10 23:55:00,2.08975,2.09006,2.0897,2.09005,9000000.0
2009-08-10 23:56:00,2.08934,2.08944,2.08912,2.08927,12000000.0
2009-08-10 23:57:00,2.0892,2.08935,2.08897,2.08915,25000000.0
2009-08-10 23:58:00,2.08897,2.08899,2.08871,2.08871,8000000.0
2009-08-10 23:59:00,2.08899,2.08944,2.08886,2.08944,18000000.0
2009-08-11 00:00:00,2.08918,2.08943,2.08917,2.08927,7000000.0
2009-08-11 00:01:00,2.08927,2.08927,2.08878,2.08878,8000000.0
2009-08-11 00:02:00,2.08873,2.08883,2.08868,2.08883,9000000.0
2009-08-11 00:03:00,2.08859,2.08876,2.08859,2.0886,12000000.0
2009-08-11 00:04:00,2.08879,2.08897,2.08879,2.08897,10000000.0
2009-08-11 00:05:00,2.08924,2.08924,2.08887,2.08904,9000000.0
2009-08-11 00:06:00,2.08877,2.08877,2.08855,2.08855,8000000.0
2009-08-11 00:07:00,2.08876,2.08913,2.08873,2.08913,9000000.0
2009-08-11 00:08:00,2.0887,2.08892,2.0887,2.08891,8000000.0
2009-08-11 00:09:00,2.08902,2.08906,2.08872,2.08906,7000000.0
2009-08-11 00:10:00,2.08902,2.08902,2.08885,2.08885,23000000.0
2009-08-11 00:11:00,2.08862,2.08906,2.08862,2.08906,10000000.0
2009-08-11 00:12:00,2.08947,2.08989,2.08944,2.08989,9000000.0
2009-08-11 00:13:00,2.09001,2.09018,2.08986,2.08996,8000000.0
2009-08-11 00:14:00,2.0898,2.08984,2.08976,2.0898,7000000.0
2009-08-11 00:15:00,2.09015,2.0904,2.09012,2.09034,9000000.0
2009-08-11 00:16:00,2.09033,2.09042,2.09014,2.09014,9000000.0
2009-08-11 00:17:00,2.09028,2.0904,2.09022,2.09031,7000000.0
2009-08-11 00:18:00,2.09043,2.09073,2.09043,2.09057,8000000.0
2009-08-11 00:19:00,2.09026,2.09059,2.09026,2.09038,6000000.0
2009-08-11 00:20:00,2.09071,2.09089,2.0905,2.09063,10000000.0
2009-08-11 00:21:00,2.09047,2.09047,2.09024,2.09027,8000000.0
2009-08-11 00:22:00,2.09023,2.09076,2.09023,2.09076,8000000.0
2009-08-11 00:23:00,2.09076,2.09076,2.09014,2.09014,8000000.0
2009-08-11 00:24:00,2.09018,2.0903,2.09012,2.0903,8000000.0
2009-08-11 00:25:00,2.0901,2.0901,2.08998,2.08998,11000000.0
2009-08-11 00:26:00,2.09031,2.09086,2.09031,2.09086,7000000.0
2009-08-11 00:27:00,2.09072,2.09072,2.09065,2.0907,10000000.0
2009-08-11 00:28:00,2.09071,2.09071,2.09068,2.09069,5000000.0
2009-08-11 00:29:00,2.09029,2.09035,2.08984,2.08984,10000000.0
2009-08-11 00:30:00,2.09073,2.09073,2.0905,2.09059,9000000.0
2009-08-11 00:31:00,2.09056,2.09056,2.0905,2.09051,7000000.0
2009-08-11 00:32:00,2.09052,2.09058,2.09035,2.09053,7000000.0
2009-08-11 00:33:00,2.09051,2.09051,2.08988,2.08988,9000000.0
2009-08-11 00:34:00,2.08978,2.08996,2.08974,2.08996,23000000.0
2009-08-11 00:35:00,2.09001,2.09003,2.0899,2.0899,7000000.0
2009-08-11 00:36:00,2.09021,2.09024,2.09006,2.09006,9000000.0
2009-08-11 00:37:00,2.09003,2.09042,2.08825,2.09042,8000000.0
2009-08-11 00:38:00,2.09043,2.09077,2.09038,2.09074,7000000.0
2009-08-11 00:39:00,2.09094,2.09103,2.09093,2.09103,7000000.0
2009-08-11 00:40:00,2.09087,2.09117,2.09062,2.09062,7000000.0
2009-08-11 00:41:00,2.09102,2.09112,2.09087,2.09099,6000000.0
2009-08-11 00:42:00,2.09085,2.09085,2.09064,2.09085,8000000.0
2009-08-11 00:43:00,2.09103,2.09106,2.09097,2.09104,5000000.0
2009-08-11 00:44:00,2.09093,2.09093,2.09032,2.09051,11000000.0
2009-08-11 00:45:00,2.09062,2.09097,2.09062,2.09093,16000000.0
2009-08-11 00:46:00,2.09097,2.09097,2.0907,2.0907,10000000.0
2009-08-11 00:47:00,2.09067,2.09072,2.09064,2.09072,7000000.0
2009-08-11 00:48:00,2.09081,2.09135,2.09081,2.09131,8000000.0
2009-08-11 00:49:00,2.09105,2.09105,2.09068,2.09068,10000000.0
2009-08-11 00:50:00,2.09074,2.0908,2.0907,2.09075,10000000.0
2009-08-11 00:51:00,2.09067,2.0907,2.09056,2.0907,8000000.0
2009-08-11 00:52:00,2.09081,2.09081,2.09049,2.09049,5000000.0
2009-08-11 00:53:00,2.09039,2.09071,2.09039,2.09042,11000000.0
2009-08-11 00:54:00,2.09055,2.09078,2.09051,2.09078,10000000.0
2009-08-11 00:55:00,2.09078,2.09083,2.09034,2.0905,7000000.0
2009-08-11 00:56:00,2.09007,2.09071,2.09007,2.09071,5000000.0
2009-08-11 00:57:00,2.09066,2.09066,2.08998,2.08998,7000000.0
2009-08-11 00:58:00,2.09024,2.09066,2.09024,2.09066,10000000.0
2009-08-11 00:59:00,2.09063,2.09063,2.0904,2.09053,7000000.0
2009-08-11 01:00:00,2.09056,2.0908,2.09056,2.0908,19000000.0
2009-08-11 01:01:00,2.09053,2.09053,2.09018,2.09028,12000000.0
2009-08-11 01:02:00,2.09034,2.09075,2.09034,2.09068,8000000.0
2009-08-11 01:03:00,2.09008,2.09034,2.08978,2.09034,7000000.0
2009-08-11 01:04:00,2.0906,2.09069,2.09046,2.09058,8000000.0
2009-08-11 01:05:00,2.09034,2.0906,2.09034,2.0906,7000000.0
2009-08-11 01:06:00,2.09065,2.09092,2.09049,2.09092,8000000.0
2009-08-11 01:07:00,2.09093,2.09093,2.09064,2.09064,8000000.0
2009-08-11 01:08:00,2.09116,2.09127,2.09102,2.09102,5000000.0
2009-08-11 01:09:00,2.09072,2.09092,2.09066,2.09092,5000000.0
2009-08-11 01:10:00,2.0907,2.09134,2.09069,2.09134,10000000.0
2009-08-11 01:11:00,2.09113,2.09117,2.09099,2.0911,11000000.0
2009-08-11 01:12:00,2.09132,2.09143,2.09132,2.09132,8000000.0
2009-08-11 01:13:00,2.09134,2.09138,2.09122,2.09132,10000000.0
2009-08-11 01:14:00,2.09135,2.09169,2.09135,2.09161,10000000.0
2009-08-11 01:15:00,2.09121,2.09125,2.09111,2.09125,10000000.0
2009-08-11 01:16:00,2.09145,2.09156,2.09135,2.09135,8000000.0
2009-08-11 01:17:00,2.09129,2.09149,2.09129,2.09144,10000000.0
2009-08-11 01:18:00,2.09174,2.09207,2.09174,2.09207,8000000.0
2009-08-11 01:19:00,2.09177,2.09205,2.09149,2.09205,11000000.0
2009-08-11 01:20:00,2.09242,2.09299,2.09242,2.09299,13000000.0
2009-08-11 01:21:00,2.09263,2.09269,2.09248,2.09269,7000000.0
2009-08-11 01:22:00,2.09262,2.09274,2.09262,2.09262,7000000.0
2009-08-11 01:23:00,2.09238,2.09238,2.09211,2.09211,11000000.0
2009-08-11 01:24:00,2.092,2.09212,2.09189,2.09204,7000000.0
2009-08-11 01:25:00,2.09226,2.09241,2.09219,2.09219,9000000.0
2009-08-11 01:26:00,2.09256,2.09281,2.09249,2.09249,14000000.0
2009-08-11 01:27:00,2.09217,2.09217,2.0921,2.09212,15000000.0
2009-08-11 01:28:00,2.09203,2.09231,2.09187,2.09231,9000000.0
2009-08-11 01:29:00,2.09201,2.09201,2.09177,2.09199,10000000.0
2009-08-11 01:30:00,2.09224,2.09224,2.09164,2.09164,5000000.0
2009-08-11 01:31:00,2.0913,2.0913,2.09097,2.09097,10000000.0
2009-08-11 01:32:00,2.09146,2.09146,2.09119,2.09121,18000000.0
2009-08-11 01:33:00,2.09058,2.09118,2.09055,2.091,20000000.0
2009-08-11 01:34:00,2.0912,2.09139,2.0912,2.09139,16000000.0
2009-08-11 01:35:00,2.09148,2.09175,2.09145,2.09175,8000000.0
2009-08-11 01:36:00,2.09174,2.09175,2.09169,2.09171,9000000.0
2009-08-11 01:37:00,2.09167,2.0918,2.09156,2.09174,7000000.0
2009-08-11 01:38:00,2.09172,2.09172,2.0915,2.0915,12000000.0
2009-08-11 01:39:00,2.09141,2.09141,2.09106,2.09114,12000000.0
2009-08-11 01:40:00,2.09132,2.09132,2.09128,2.09129,7000000.0
2009-08-11 01:41:00,2.09122,2.09122,2.09099,2.09103,11000000.0
2009-08-11 01:42:00,2.09121,2.09121,2.09103,2.09103,7000000.0
2009-08-11 01:43:00,2.09109,2.09109,2.0908,2.09099,8000000.0
2009-08-11 01:44:00,2.09115,2.09142,2.09115,2.09142,7000000.0
2009-08-11 01:45:00,2.09148,2.09148,2.09092,2.09092,7000000.0
2009-08-11 01:46:00,2.09084,2.09085,2.09065,2.09065,7000000.0
2009-08-11 01:47:00,2.09081,2.09096,2.09079,2.0909,14000000.0
2009-08-11 01:48:00,2.09116,2.09163,2.09116,2.09163,7000000.0
2009-08-11 01:49:00,2.09175,2.09175,2.09155,2.09158,8000000.0
2009-08-11 01:50:00,2.09179,2.09187,2.09178,2.09187,10000000.0
2009-08-11 01:51:00,2.09185,2.0919,2.09099,2.09099,16000000.0
2009-08-11 01:52:00,2.09058,2.09082,2.09054,2.09054,13000000.0
2009-08-11 01:53:00,2.09051,2.09052,2.09048,2.09048,7000000.0
2009-08-11 01:54:00,2.0906,2.09079,2.0906,2.09076,9000000.0
2009-08-11 01:55:00,2.09072,2.09075,2.09069,2.09075,12000000.0
2009-08-11 01:56:00,2.09033,2.09036,2.08969,2.08971,17000000.0
2009-08-11 01:57:00,2.09035,2.09037,2.09014,2.09014,13000000.0
2009-08-11 01:58:00,2.08981,2.09004,2.08981,2.09004,10000000.0
2009-08-11 01:59:00,2.0899,2.0899,2.08977,2.08977,7000000.0
2009-08-11 02:00:00,2.08993,2.09015,2.08985,2.08985,7000000.0
2009-08-11 02:01:00,2.08973,2.08985,2.08969,2.08971,8000000.0
2009-08-11 02:02:00,2.08984,2.09002,2.08975,2.08998,9000000.0
2009-08-11 02:03:00,2.08982,2.08993,2.08774,2.08991,10000000.0
2009-08-11 02:04:00,2.09062,2.09076,2.09026,2.09076,9000000.0
2009-08-11 02:05:00,2.09063,2.09067,2.09035,2.09045,10000000.0
2009-08-11 02:06:00,2.09053,2.09068,2.09048,2.09068,8000000.0
2009-08-11 02:07:00,2.09039,2.09118,2.09039,2.09118,8000000.0
2009-08-11 02:08:00,2.09075,2.091,2.09075,2.091,5000000.0
2009-08-11 02:09:00,2.09069,2.0912,2.09069,2.09081,7000000.0
2009-08-11 02:10:00,2.09025,2.09034,2.09019,2.09032,8000000.0
2009-08-11 02:11:00,2.09008,2.09034,2.09008,2.09034,8000000.0
2009-08-11 02:12:00,2.09047,2.09053,2.09039,2.09049,7000000.0
2009-08-11 02:13:00,2.09044,2.09044,2.08993,2.09008,7000000.0
2009-08-11 02:14:00,2.09026,2.09033,2.09018,2.09025,7000000.0
2009-08-11 02:15:00,2.09018,2.09095,2.09018,2.09095,8000000.0
2009-08-11 02:16:00,2.09063,2.09082,2.09058,2.09082,9000000.0
2009-08-11 02:17:00,2.09062,2.09062,2.09035,2.09056,9000000.0
2009-08-11 02:18:00,2.09096,2.09113,2.09096,2.09103,8000000.0
2009-08-11 02:19:00,2.09122,2.09122,2.09075,2.09103,11000000.0
2009-08-11 02:20:00,2.09051,2.09052,2.09035,2.09039,9000000.0
2009-08-11 02:21:00,2.09041,2.09083,2.09041,2.09083,7000000.0
2009-08-11 02:22:00,2.09086,2.09086,2.09048,2.09048,8000000.0
2009-08-11 02:23:00,2.09074,2.09089,2.09068,2.09078,6000000.0
2009-08-11 02:24:00,2.09077,2.09097,2.09072,2.09097,8000000.0
2009-08-11 02:25:00,2.09114,2.09124,2.09107,2.09109,11000000.0
2009-08-11 02:26:00,2.09102,2.09109,2.09098,2.09102,7000000.0
2009-08-11 02:27:00,2.09089,2.09089,2.09062,2.0907,9000000.0
2009-08-11 02:28:00,2.09102,2.09107,2.09084,2.09085,6000000.0
2009-08-11 02:29:00,2.09095,2.09109,2.09064,2.09109,7000000.0
2009-08-11 02:30:00,2.09129,2.09134,2.09114,2.09118,10000000.0
2009-08-11 02:31:00,2.09123,2.09134,2.09113,2.09115,8000000.0
2009-08-11 02:32:00,2.09141,2.09145,2.09141,2.09142,7000000.0
2009-08-11 02:33:00,2.09111,2.09153,2.09111,2.09153,8000000.0
2009-08-11 02:34:00,2.09156,2.09205,2.09156,2.09205,7000000.0
2009-08-11 02:35:00,2.09197,2.09206,2.0918,2.0918,11000000.0
2009-08-11 02:36:00,2.09157,2.09165,2.09147,2.09156,7000000.0
2009-08-11 02:37:00,2.09168,2.09168,2.09139,2.09139,7000000.0
2009-08-11 02:38:00,2.09163,2.09166,2.09062,2.09062,7000000.0
2009-08-11 02:39:00,2.09029,2.09064,2.09029,2.09033,8000000.0
2009-08-11 02:40:00,2.09014,2.09022,2.09009,2.09012,7000000.0
2009-08-11 02:41:00,2.09037,2.09037,2.09018,2.09018,8000000.0
2009-08-11 02:42:00,2.09036,2.09054,2.09032,2.09046,8000000.0
2009-08-11 02:43:00,2.09053,2.09063,2.09038,2.09046,9000000.0
2009-08-11 02:44:00,2.09027,2.09027,2.08998,2.09006,7000000.0
2009-08-11 02:45:00,2.08983,2.09016,2.08983,2.09016,8000000.0
2009-08-11 02:46:00,2.08982,2.09,2.08982,2.08995,7000000.0
2009-08-11 02:47:00,2.08988,2.08988,2.08944,2.08944,6000000.0
2009-08-11 02:48:00,2.08942,2.08957,2.08942,2.08945,11000000.0
2009-08-11 02:49:00,2.08965,2.08981,2.08957,2.08981,11000000.0
2009-08-11 02:50:00,2.08967,2.09006,2.08967,2.09002,7000000.0
2009-08-11 02:51:00,2.09012,2.09012,2.08985,2.09008,8000000.0
2009-08-11 02:52:00,2.09034,2.09071,2.09034,2.09071,7000000.0
2009-08-11 02:53:00,2.09073,2.09077,2.09065,2.09065,8000000.0
2009-08-11 02:54:00,2.09009,2.09021,2.09004,2.09021,7000000.0
2009-08-11 02:55:00,2.09027,2.09067,2.0902,2.09067,8000000.0
2009-08-11 02:56:00,2.09061,2.09073,2.09048,2.09073,10000000.0
2009-08-11 02:57:00,2.0904,2.0904,2.08998,2.08998,8000000.0
2009-08-11 02:58:00,2.08985,2.08985,2.08959,2.08962,7000000.0
2009-08-11 02:59:00,2.08973,2.09003,2.08966,2.09003,9000000.0
2009-08-11 03:00:00,2.09014,2.09041,2.08999,2.09038,7000000.0
2009-08-11 03:01:00,2.09031,2.09038,2.0901,2.09038,6000000.0
2009-08-11 03:02:00,2.09031,2.09045,2.09029,2.09031,10000000.0
2009-08-11 03:03:00,2.0903,2.09036,2.0899,2.0899,7000000.0
2009-08-11 03:04:00,2.08976,2.08981,2.08975,2.08975,7000000.0
2009-08-11 03:05:00,2.08973,2.08991,2.08966,2.08966,8000000.0
2009-08-11 03:06:00,2.0901,2.0905,2.09005,2.09005,10000000.0
2009-08-11 03:07:00,2.0901,2.09017,2.09007,2.09011,8000000.0
2009-08-11 03:08:00,2.08997,2.09004,2.08983,2.08983,7000000.0
2009-08-11 03:09:00,2.08995,2.08996,2.08991,2.08993,8000000.0
2009-08-11 03:10:00,2.09009,2.09087,2.09009,2.09087,10000000.0
2009-08-11 03:11:00,2.09072,2.09085,2.09065,2.09085,10000000.0
2009-08-11 03:12:00,2.09078,2.09078,2.09054,2.09054,7000000.0
2009-08-11 03:13:00,2.09022,2.09034,2.09015,2.09021,11000000.0
2009-08-11 03:14:00,2.09008,2.09008,2.08981,2.09001,8000000.0
2009-08-11 03:15:00,2.09004,2.09007,2.08998,2.09007,5000000.0
2009-08-11 03:16:00,2.08995,2.09026,2.08995,2.0901,8000000.0
2009-08-11 03:17:00,2.09012,2.09047,2.08995,2.08995,11000000.0
2009-08-11 03:18:00,2.09042,2.09065,2.09039,2.09065,10000000.0
2009-08-11 03:19:00,2.09047,2.09047,2.08989,2.08991,7000000.0
2009-08-11 03:20:00,2.08999,2.09007,2.0899,2.09007,10000000.0
2009-08-11 03:21:00,2.09005,2.09028,2.08972,2.09026,7000000.0
2009-08-11 03:22:00,2.09051,2.09051,2.09031,2.09031,8000000.0
2009-08-11 03:23:00,2.09029,2.09041,2.09009,2.09041,7000000.0
2009-08-11 03:24:00,2.09053,2.09077,2.09053,2.09077,10000000.0
2009-08-11 03:25:00,2.091,2.091,2.09068,2.09073,8000000.0
2009-08-11 03:26:00,2.09034,2.09045,2.09033,2.09039,7000000.0
2009-08-11 03:27:00,2.09036,2.09049,2.0903,2.0903,5000000.0
2009-08-11 03:28:00,2.08978,2.08994,2.08972,2.08985,8000000.0
2009-08-11 03:29:00,2.08967,2.0897,2.08936,2.08969,11000000.0
2009-08-11 03:30:00,2.08964,2.08969,2.08956,2.08957,8000000.0
2009-08-11 03:31:00,2.08993,2.09045,2.08993,2.09014,9000000.0
2009-08-11 03:32:00,2.08967,2.08969,2.0895,2.08963,9000000.0
2009-08-11 03:33:00,2.08978,2.09023,2.08978,2.09023,7000000.0
2009-08-11 03:34:00,2.09028,2.09034,2.09026,2.09026,9000000.0
2009-08-11 03:35:00,2.09026,2.09036,2.09015,2.09036,10000000.0
2009-08-11 03:36:00,2.09043,2.09053,2.09028,2.09053,8000000.0
2009-08-11 03:37:00,2.09043,2.09076,2.09043,2.09076,9000000.0
2009-08-11 03:38:00,2.09065,2.09065,2.09052,2.09052,7000000.0
2009-08-11 03:39:00,2.09051,2.09051,2.09043,2.09043,8000000.0
2009-08-11 03:40:00,2.09048,2.09048,2.09031,2.09031,11000000.0
2009-08-11 03:41:00,2.09049,2.09049,2.09031,2.09032,10000000.0
2009-08-11 03:42:00,2.09012,2.09012,2.08991,2.08991,5000000.0
2009-08-11 03:43:00,2.09001,2.09001,2.08976,2.08978,7000000.0
2009-08-11 03:44:00,2.08965,2.08995,2.08965,2.0899,8000000.0
2009-08-11 03:45:00,2.08994,2.0901,2.08975,2.0901,8000000.0
2009-08-11 03:46:00,2.09007,2.09007,2.08976,2.08981,8000000.0
2009-08-11 03:47:00,2.08947,2.08947,2.08923,2.08923,7000000.0
2009-08-11 03:48:00,2.08963,2.08994,2.08963,2.08994,11000000.0
2009-08-11 03:49:00,2.08993,2.09031,2.08993,2.09031,8000000.0
2009-08-11 03:50:00,2.09016,2.09035,2.09016,2.09035,7000000.0
2009-08-11 03:51:00,2.08959,2.08997,2.08956,2.08997,6000000.0
2009-08-11 03:52:00,2.09033,2.09058,2.09033,2.09058,8000000.0
2009-08-11 03:53:00,2.09064,2.09085,2.09028,2.09085,10000000.0
2009-08-11 03:54:00,2.09105,2.09132,2.09105,2.09132,11000000.0
2009-08-11 03:55:00,2.09121,2.09121,2.0903,2.0903,7000000.0
2009-08-11 03:56:00,2.08995,2.09022,2.08995,2.09008,6000000.0
2009-08-11 03:57:00,2.09008,2.09078,2.09008,2.09078,8000000.0
2009-08-11 03:58:00,2.09081,2.09089,2.09056,2.09062,8000000.0
2009-08-11 03:59:00,2.09072,2.09106,2.09072,2.09106,7000000.0
2009-08-11 04:00:00,2.09118,2.09124,2.09104,2.09116,9000000.0
2009-08-11 04:01:00,2.09102,2.09243,2.09102,2.09243,7000000.0
2009-08-11 04:02:00,2.0925,2.0925,2.09227,2.09246,8000000.0
2009-08-11 04:03:00,2.09255,2.09259,2.09227,2.09254,8000000.0
2009-08-11 04:04:00,2.09234,2.0929,2.09234,2.0929,10000000.0
2009-08-11 04:05:00,2.0932,2.09347,2.0914,2.0914,9000000.0
2009-08-11 04:06:00,2.09297,2.09313,2.09295,2.09308,8000000.0
2009-08-11 04:07:00,2.09394,2.09474,2.09394,2.09438,11000000.0
2009-08-11 04:08:00,2.09454,2.09462,2.09406,2.09406,7000000.0
2009-08-11 04:09:00,2.09404,2.09411,2.09401,2.09406,8000000.0
2009-08-11 04:10:00,2.09412,2.09426,2.0941,2.09426,10000000.0
2009-08-11 04:11:00,2.09418,2.09444,2.09418,2.09444,7000000.0
2009-08-11 04:12:00,2.09422,2.09422,2.09336,2.09403,8000000.0
2009-08-11 04:13:00,2.0941,2.09415,2.09398,2.09398,8000000.0
2009-08-11 04:14:00,2.09413,2.09414,2.09396,2.09396,7000000.0
2009-08-11 04:15:00,2.09392,2.094,2.09377,2.09377,7000000.0
2009-08-11 04:16:00,2.0938,2.09382,2.09353,2.09353,7000000.0
2009-08-11 04:17:00,2.09362,2.09382,2.0936,2.09374,8000000.0
2009-08-11 04:18:00,2.09383,2.09409,2.09383,2.09385,11000000.0
2009-08-11 04:19:00,2.09402,2.0942,2.09402,2.09406,7000000.0
2009-08-11 04:20:00,2.09389,2.09411,2.0938,2.09393,10000000.0
2009-08-11 04:21:00,2.09389,2.09419,2.09389,2.09415,8000000.0
2009-08-11 04:22:00,2.0947,2.09484,2.09454,2.09484,5000000.0
2009-08-11 04:23:00,2.09487,2.09488,2.0945,2.09488,7000000.0
2009-08-11 04:24:00,2.09499,2.09511,2.0949,2.0949,9000000.0
2009-08-11 04:25:00,2.09492,2.09514,2.09484,2.09484,11000000.0
2009-08-11 04:26:00,2.09491,2.09506,2.09489,2.09489,7000000.0
2009-08-11 04:27:00,2.09498,2.09534,2.09477,2.09477,8000000.0
2009-08-11 04:28:00,2.09476,2.09533,2.09476,2.0952,7000000.0
2009-08-11 04:29:00,2.09545,2.0955,2.09532,2.09545,8000000.0
2009-08-11 04:30:00,2.0953,2.09532,2.09499,2.09532,9000000.0
2009-08-11 04:31:00,2.09522,2.09654,2.09522,2.09654,10000000.0
2009-08-11 04:32:00,2.09589,2.09593,2.09568,2.09569,8000000.0
2009-08-11 04:33:00,2.09553,2.09553,2.0946,2.0946,8000000.0
2009-08-11 04:34:00,2.0946,2.0946,2.09444,2.09444,7000000.0
2009-08-11 04:35:00,2.09513,2.09545,2.09513,2.09532,7000000.0
2009-08-11 04:36:00,2.09515,2.09515,2.09491,2.09508,8000000.0
2009-08-11 04:37:00,2.09501,2.09539,2.09501,2.09539,5000000.0
2009-08-11 04:38:00,2.09567,2.09583,2.09557,2.09576,9000000.0
2009-08-11 04:39:00,2.09565,2.09565,2.09549,2.09562,9000000.0
2009-08-11 04:40:00,2.09605,2.09671,2.09605,2.09671,7000000.0
2009-08-11 04:41:00,2.0966,2.0966,2.09609,2.09609,8000000.0
2009-08-11 04:42:00,2.0959,2.09593,2.09566,2.09593,7000000.0
2009-08-11 04:43:00,2.09614,2.09625,2.09587,2.09612,11000000.0
2009-08-11 04:44:00,2.09627,2.09654,2.09627,2.09645,5000000.0
2009-08-11 04:45:00,2.09679,2.0973,2.09664,2.0973,11000000.0
2009-08-11 04:46:00,2.09759,2.09824,2.09759,2.09824,7000000.0
2009-08-11 04:47:00,2.09819,2.09819,2.0977,2.0977,6000000.0
2009-08-11 04:48:00,2.09768,2.09768,2.09684,2.09684,7000000.0
2009-08-11 04:49:00,2.09685,2.09685,2.09634,2.09669,11000000.0
2009-08-11 04:50:00,2.09664,2.09688,2.09656,2.09688,9000000.0
2009-08-11 04:51:00,2.09692,2.09741,2.09692,2.09741,7000000.0
2009-08-11 04:52:00,2.0978,2.09808,2.0978,2.09803,5000000.0
2009-08-11 04:53:00,2.09789,2.09829,2.09773,2.09796,9000000.0
2009-08-11 04:54:00,2.09706,2.09756,2.09647,2.09756,8000000.0
2009-08-11 04:55:00,2.09791,2.09791,2.09758,2.09758,8000000.0
2009-08-11 04:56:00,2.09723,2.09723,2.09678,2.09678,6000000.0
2009-08-11 04:57:00,2.09673,2.09676,2.09633,2.09633,8000000.0
2009-08-11 04:58:00,2.09595,2.09605,2.09577,2.09577,8000000.0
2009-08-11 04:59:00,2.09559,2.09579,2.0955,2.09579,8000000.0
2009-08-11 05:00:00,2.09561,2.0962,2.09559,2.09618,7000000.0
2009-08-11 05:01:00,2.0969,2.0969,2.0964,2.09663,6000000.0
2009-08-11 05:02:00,2.09625,2.09669,2.09625,2.09669,7000000.0
2009-08-11 05:03:00,2.09667,2.097,2.09667,2.097,7000000.0
2009-08-11 05:04:00,2.09673,2.09729,2.09673,2.09729,7000000.0
2009-08-11 05:05:00,2.09743,2.09743,2.09709,2.09709,5000000.0
2009-08-11 05:06:00,2.09733,2.09774,2.09733,2.09745,8000000.0
2009-08-11 05:07:00,2.09723,2.09723,2.0969,2.09704,8000000.0
2009-08-11 05:08:00,2.097,2.097,2.09664,2.09664,10000000.0
2009-08-11 05:09:00,2.09698,2.09718,2.09694,2.09702,7000000.0
2009-08-11 05:10:00,2.09725,2.09725,2.09692,2.09692,7000000.0
2009-08-11 05:11:00,2.09693,2.09693,2.09653,2.09663,8000000.0
2009-08-11 05:12:00,2.09657,2.09664,2.09638,2.09638,11000000.0
2009-08-11 05:13:00,2.09637,2.09646,2.09621,2.09637,8000000.0
2009-08-11 05:14:00,2.09611,2.09617,2.0959,2.09617,7000000.0
2009-08-11 05:15:00,2.09621,2.09621,2.09606,2.09606,7000000.0
2009-08-11 05:16:00,2.09607,2.09619,2.09599,2.09599,7000000.0
2009-08-11 05:17:00,2.09585,2.09602,2.09577,2.09579,7000000.0
2009-08-11 05:18:00,2.09602,2.09602,2.09581,2.09581,8000000.0
2009-08-11 05:19:00,2.09584,2.09616,2.09573,2.09616,7000000.0
2009-08-11 05:20:00,2.09624,2.09634,2.0962,2.09632,9000000.0
2009-08-11 05:21:00,2.09637,2.09637,2.09599,2.09599,8000000.0
2009-08-11 05:22:00,2.09557,2.09609,2.09557,2.09607,7000000.0
2009-08-11 05:23:00,2.09633,2.09634,2.0962,2.09627,10000000.0
2009-08-11 05:24:00,2.09635,2.09635,2.09593,2.09593,8000000.0
2009-08-11 05:25:00,2.09581,2.09583,2.0957,2.0957,7000000.0
2009-08-11 05:26:00,2.09589,2.09589,2.09463,2.09463,7000000.0
2009-08-11 05:27:00,2.0947,2.09513,2.0947,2.09503,8000000.0
2009-08-11 05:28:00,2.09596,2.09632,2.09589,2.09612,9000000.0
2009-08-11 05:29:00,2.0961,2.0961,2.0957,2.09579,7000000.0
2009-08-11 05:30:00,2.09602,2.09639,2.09602,2.09612,10000000.0
2009-08-11 05:31:00,2.09618,2.09624,2.096,2.09622,8000000.0
2009-08-11 05:32:00,2.09615,2.09617,2.0959,2.09594,8000000.0
2009-08-11 05:33:00,2.09566,2.09578,2.09553,2.09556,9000000.0
2009-08-11 05:34:00,2.09567,2.09567,2.09535,2.09548,8000000.0
2009-08-11 05:35:00,2.09563,2.09579,2.09546,2.09546,7000000.0
2009-08-11 05:36:00,2.09581,2.09582,2.09575,2.09575,5000000.0
2009-08-11 05:37:00,2.09569,2.09586,2.09569,2.09585,7000000.0
2009-08-11 05:38:00,2.09593,2.09605,2.09593,2.09605,9000000.0
2009-08-11 05:39:00,2.09611,2.09613,2.09575,2.09575,7000000.0
2009-08-11 05:40:00,2.0948,2.09484,2.09444,2.09463,7000000.0
2009-08-11 05:41:00,2.09455,2.09533,2.09455,2.09533,8000000.0
2009-08-11 05:42:00,2.09538,2.09538,2.09514,2.09518,7000000.0
2009-08-11 05:43:00,2.09508,2.09526,2.09498,2.09526,6000000.0
2009-08-11 05:44:00,2.0954,2.09545,2.09356,2.09541,8000000.0
2009-08-11 05:45:00,2.09538,2.09548,2.09528,2.09548,11000000.0
2009-08-11 05:46:00,2.09504,2.09567,2.09491,2.09567,7000000.0
2009-08-11 05:47:00,2.09581,2.09581,2.09559,2.09559,8000000.0
2009-08-11 05:48:00,2.0959,2.0959,2.09549,2.09552,9000000.0
2009-08-11 05:49:00,2.0955,2.09594,2.0955,2.09575,8000000.0
2009-08-11 05:50:00,2.09596,2.09598,2.09584,2.0959,9000000.0
2009-08-11 05:51:00,2.09595,2.09604,2.09585,2.09602,8000000.0
2009-08-11 05:52:00,2.09596,2.09598,2.09584,2.09589,8000000.0
2009-08-11 05:53:00,2.09572,2.09587,2.09572,2.09587,7000000.0
2009-08-11 05:54:00,2.09559,2.09559,2.09536,2.0955,10000000.0
2009-08-11 05:55:00,2.0954,2.0954,2.09496,2.09502,5000000.0
2009-08-11 05:56:00,2.09499,2.09509,2.09485,2.09485,11000000.0
2009-08-11 05:57:00,2.09477,2.09483,2.0947,2.09483,8000000.0
2009-08-11 05:58:00,2.09483,2.09486,2.09463,2.09483,9000000.0
2009-08-11 05:59:00,2.09481,2.09481,2.09458,2.09478,5000000.0
2009-08-11 06:00:00,2.09515,2.09589,2.09515,2.09589,8000000.0
2009-08-11 06:01:00,2.09591,2.09605,2.09591,2.09596,7000000.0
2009-08-11 06:02:00,2.09602,2.09611,2.09591,2.09611,7000000.0
2009-08-11 06:03:00,2.0959,2.09614,2.09572,2.09572,8000000.0
2009-08-11 06:04:00,2.09629,2.09633,2.09617,2.09625,7000000.0
2009-08-11 06:05:00,2.09622,2.09631,2.09588,2.09631,7000000.0
2009-08-11 06:06:00,2.09636,2.09644,2.09629,2.09639,7000000.0
2009-08-11 06:07:00,2.09647,2.09649,2.09641,2.09641,7000000.0
2009-08-11 06:08:00,2.09632,2.09657,2.09632,2.09657,7000000.0
2009-08-11 06:09:00,2.09654,2.09654,2.0964,2.0964,8000000.0
2009-08-11 06:10:00,2.09623,2.09623,2.09612,2.09615,8000000.0
2009-08-11 06:11:00,2.09603,2.09603,2.0958,2.09582,5000000.0
2009-08-11 06:12:00,2.09572,2.09578,2.09565,2.09571,8000000.0
2009-08-11 06:13:00,2.09571,2.09571,2.09564,2.09564,8000000.0
2009-08-11 06:14:00,2.0956,2.09568,2.09543,2.09547,10000000.0
2009-08-11 06:15:00,2.09578,2.09593,2.0957,2.09586,8000000.0
2009-08-11 06:16:00,2.096,2.096,2.09571,2.09585,11000000.0
2009-08-11 06:17:00,2.09583,2.09587,2.09577,2.09586,7000000.0
2009-08-11 06:18:00,2.09579,2.09589,2.09564,2.09588,9000000.0
2009-08-11 06:19:00,2.09585,2.09619,2.09585,2.09611,7000000.0
2009-08-11 06:20:00,2.0961,2.09631,2.0961,2.09612,9000000.0
2009-08-11 06:21:00,2.09635,2.09635,2.09613,2.09617,8000000.0
2009-08-11 06:22:00,2.09623,2.09634,2.09614,2.09618,8000000.0
2009-08-11 06:23:00,2.0966,2.09726,2.0966,2.09709,8000000.0
2009-08-11 06:24:00,2.09719,2.09732,2.09714,2.09729,11000000.0
2009-08-11 06:25:00,2.09742,2.09769,2.09736,2.09769,11000000.0
2009-08-11 06:26:00,2.09757,2.09757,2.09707,2.09707,11000000.0
2009-08-11 06:27:00,2.09712,2.09727,2.0971,2.0971,7000000.0
2009-08-11 06:28:00,2.09711,2.09711,2.09697,2.09702,8000000.0
2009-08-11 06:29:00,2.09704,2.09728,2.09697,2.09728,8000000.0
2009-08-11 06:30:00,2.09746,2.09746,2.09708,2.0971,8000000.0
2009-08-11 06:31:00,2.09687,2.09706,2.09651,2.09706,7000000.0
2009-08-11 06:32:00,2.09697,2.09697,2.09676,2.09686,7000000.0
2009-08-11 06:33:00,2.09697,2.09709,2.09695,2.09707,7000000.0
2009-08-11 06:34:00,2.09633,2.09663,2.09633,2.09663,7000000.0
2009-08-11 06:35:00,2.09692,2.09707,2.09682,2.09682,8000000.0
2009-08-11 06:36:00,2.09685,2.09685,2.09654,2.09654,7000000.0
2009-08-11 06:37:00,2.09658,2.09691,2.09658,2.09682,10000000.0
2009-08-11 06:38:00,2.09706,2.09718,2.09701,2.09718,5000000.0
2009-08-11 06:39:00,2.09711,2.09719,2.09692,2.09692,5000000.0
2009-08-11 06:40:00,2.097,2.09725,2.09682,2.09682,9000000.0
2009-08-11 06:41:00,2.09726,2.09726,2.09699,2.09699,7000000.0
2009-08-11 06:42:00,2.09708,2.09718,2.09697,2.09718,5000000.0
2009-08-11 06:43:00,2.09739,2.09755,2.09739,2.09749,7000000.0
2009-08-11 06:44:00,2.09783,2.09783,2.09755,2.09769,8000000.0
2009-08-11 06:45:00,2.09717,2.0972,2.09693,2.09714,7000000.0
2009-08-11 06:46:00,2.09738,2.09763,2.09738,2.09763,5000000.0
2009-08-11 06:47:00,2.09813,2.09813,2.09772,2.09772,8000000.0
2009-08-11 06:48:00,2.09756,2.09773,2.09753,2.09753,7000000.0
2009-08-11 06:49:00,2.09746,2.0976,2.09735,2.09743,8000000.0
2009-08-11 06:50:00,2.09732,2.0975,2.09731,2.09731,10000000.0
2009-08-11 06:51:00,2.09727,2.09737,2.09721,2.09737,10000000.0
2009-08-11 06:52:00,2.0973,2.0973,2.09704,2.09707,8000000.0
2009-08-11 06:53:00,2.09735,2.09735,2.09714,2.09721,8000000.0
2009-08-11 06:54:00,2.09711,2.09711,2.09628,2.09659,8000000.0
2009-08-11 06:55:00,2.09651,2.09682,2.09651,2.09653,6000000.0
2009-08-11 06:56:00,2.09668,2.09668,2.09641,2.09645,8000000.0
2009-08-11 06:57:00,2.09674,2.09709,2.09674,2.09691,7000000.0
2009-08-11 06:58:00,2.09703,2.09704,2.09673,2.09673,7000000.0
2009-08-11 06:59:00,2.09698,2.09718,2.09698,2.09718,7000000.0
2009-08-11 07:00:00,2.09715,2.09737,2.09715,2.09736,7000000.0
2009-08-11 07:01:00,2.09694,2.09725,2.09622,2.09622,11000000.0
2009-08-11 07:02:00,2.09698,2.09721,2.09678,2.09678,9000000.0
2009-08-11 07:03:00,2.09696,2.09728,2.09696,2.09728,7000000.0
2009-08-11 07:04:00,2.09742,2.09745,2.09718,2.09718,8000000.0
2009-08-11 07:05:00,2.09713,2.09729,2.09693,2.09729,11000000.0
2009-08-11 07:06:00,2.09662,2.09701,2.09662,2.09683,11000000.0
2009-08-11 07:07:00,2.09694,2.09704,2.09681,2.09704,11000000.0
2009-08-11 07:08:00,2.0974,2.0974,2.09695,2.09695,5000000.0
2009-08-11 07:09:00,2.09701,2.09747,2.09701,2.09747,8000000.0
2009-08-11 07:10:00,2.09765,2.09765,2.09736,2.09736,7000000.0
2009-08-11 07:11:00,2.09737,2.09743,2.09723,2.09735,10000000.0
2009-08-11 07:12:00,2.09734,2.09745,2.09734,2.09737,5000000.0
2009-08-11 07:13:00,2.09664,2.09722,2.09656,2.09722,8000000.0
2009-08-11 07:14:00,2.09741,2.09761,2.0974,2.09761,7000000.0
2009-08-11 07:15:00,2.09745,2.09745,2.09705,2.09722,10000000.0
2009-08-11 07:16:00,2.09742,2.09742,2.09704,2.09708,8000000.0
2009-08-11 07:17:00,2.09637,2.09664,2.09629,2.09664,11000000.0
2009-08-11 07:18:00,2.09684,2.09697,2.09678,2.09697,8000000.0
2009-08-11 07:19:00,2.09691,2.09691,2.09655,2.09657,8000000.0
2009-08-11 07:20:00,2.09627,2.09677,2.09627,2.09646,9000000.0
2009-08-11 07:21:00,2.09639,2.09639,2.09618,2.09618,10000000.0
2009-08-11 07:22:00,2.0958,2.0958,2.09501,2.09574,11000000.0
2009-08-11 07:23:00,2.09592,2.09604,2.09577,2.09577,7000000.0
2009-08-11 07:24:00,2.09612,2.09612,2.09565,2.09565,9000000.0
2009-08-11 07:25:00,2.09581,2.09585,2.0958,2.09582,8000000.0
2009-08-11 07:26:00,2.09596,2.09601,2.09544,2.09547,7000000.0
2009-08-11 07:27:00,2.09521,2.09521,2.09481,2.09504,7000000.0
2009-08-11 07:28:00,2.09537,2.09537,2.09515,2.09523,7000000.0
2009-08-11 07:29:00,2.09497,2.09524,2.09497,2.09523,8000000.0
2009-08-11 07:30:00,2.09538,2.09538,2.09521,2.09526,8000000.0
2009-08-11 07:31:00,2.09515,2.09515,2.0948,2.0948,7000000.0
2009-08-11 07:32:00,2.09472,2.09477,2.09421,2.0946,8000000.0
2009-08-11 07:33:00,2.09481,2.09481,2.09459,2.09469,8000000.0
2009-08-11 07:34:00,2.09476,2.09488,2.09472,2.09472,11000000.0
2009-08-11 07:35:00,2.09478,2.09478,2.09453,2.09453,8000000.0
2009-08-11 07:36:00,2.09465,2.09478,2.09465,2.09478,7000000.0
2009-08-11 07:37:00,2.09479,2.09522,2.09479,2.09522,7000000.0
2009-08-11 07:38:00,2.09587,2.09627,2.09571,2.0961,11000000.0
2009-08-11 07:39:00,2.09609,2.09609,2.09589,2.09589,7000000.0
2009-08-11 07:40:00,2.09587,2.0959,2.09577,2.09577,8000000.0
2009-08-11 07:41:00,2.09599,2.09623,2.09596,2.09623,9000000.0
2009-08-11 07:42:00,2.09606,2.09619,2.09594,2.09594,11000000.0
2009-08-11 07:43:00,2.09593,2.09593,2.09566,2.09566,7000000.0
2009-08-11 07:44:00,2.09592,2.09612,2.09592,2.09612,7000000.0
2009-08-11 07:45:00,2.09581,2.09581,2.09545,2.09545,6000000.0
2009-08-11 07:46:00,2.09543,2.09543,2.09462,2.09472,10000000.0
2009-08-11 07:47:00,2.0944,2.09444,2.09394,2.09394,7000000.0
2009-08-11 07:48:00,2.09461,2.09463,2.09421,2.09434,8000000.0
2009-08-11 07:49:00,2.09449,2.0952,2.09449,2.0952,8000000.0
2009-08-11 07:50:00,2.09539,2.09545,2.09529,2.09534,7000000.0
2009-08-11 07:51:00,2.09478,2.09511,2.09466,2.09511,8000000.0
2009-08-11 07:52:00,2.09496,2.09525,2.09496,2.09525,10000000.0
2009-08-11 07:53:00,2.09525,2.09532,2.09485,2.09485,11000000.0
2009-08-11 07:54:00,2.09468,2.09468,2.09409,2.0945,9000000.0
2009-08-11 07:55:00,2.09504,2.09507,2.09494,2.09495,9000000.0
2009-08-11 07:56:00,2.09508,2.09508,2.09491,2.09499,6000000.0
2009-08-11 07:57:00,2.09486,2.09503,2.09486,2.09489,7000000.0
2009-08-11 07:58:00,2.09498,2.09537,2.09488,2.09537,7000000.0
2009-08-11 07:59:00,2.09536,2.09554,2.09511,2.09511,7000000.0
2009-08-11 08:00:00,2.09472,2.09481,2.09446,2.09452,8000000.0
2009-08-11 08:01:00,2.09448,2.09448,2.09401,2.09413,10000000.0
2009-08-11 08:02:00,2.09408,2.09421,2.09408,2.09421,7000000.0
2009-08-11 08:03:00,2.09403,2.09418,2.0939,2.09418,8000000.0
2009-08-11 08:04:00,2.09411,2.09411,2.09366,2.09366,8000000.0
2009-08-11 08:05:00,2.09374,2.09374,2.09303,2.09359,8000000.0
2009-08-11 08:06:00,2.09386,2.09413,2.09381,2.09413,7000000.0
2009-08-11 08:07:00,2.09401,2.09412,2.094,2.09402,7000000.0
2009-08-11 08:08:00,2.09407,2.09407,2.09367,2.09367,7000000.0
2009-08-11 08:09:00,2.0934,2.0936,2.09328,2.09331,7000000.0
2009-08-11 08:10:00,2.09362,2.09366,2.09344,2.09361,7000000.0
2009-08-11 08:11:00,2.09356,2.09377,2.09355,2.09369,8000000.0
2009-08-11 08:12:00,2.09365,2.09384,2.09365,2.09384,9000000.0
2009-08-11 08:13:00,2.09374,2.09386,2.09362,2.09379,7000000.0
2009-08-11 08:14:00,2.0935,2.0935,2.0929,2.093,9000000.0
2009-08-11 08:15:00,2.09299,2.09304,2.09293,2.09293,8000000.0
2009-08-11 08:16:00,2.09292,2.09292,2.09265,2.09273,11000000.0
2009-08-11 08:17:00,2.09278,2.093,2.09278,2.09297,7000000.0
2009-08-11 08:18:00,2.09313,2.09332,2.09301,2.09332,9000000.0
2009-08-11 08:19:00,2.09325,2.09325,2.09277,2.09307,7000000.0
2009-08-11 08:20:00,2.09301,2.09324,2.09301,2.09307,8000000.0
2009-08-11 08:21:00,2.09308,2.09329,2.0924,2.0924,8000000.0
2009-08-11 08:22:00,2.09201,2.0923,2.09201,2.0923,8000000.0
2009-08-11 08:23:00,2.09309,2.09309,2.09258,2.09258,7000000.0
2009-08-11 08:24:00,2.09261,2.09286,2.09261,2.09286,7000000.0
2009-08-11 08:25:00,2.09275,2.09275,2.09243,2.09243,5000000.0
2009-08-11 08:26:00,2.09175,2.09175,2.09134,2.09134,7000000.0
2009-08-11 08:27:00,2.09161,2.09292,2.09161,2.09292,10000000.0
2009-08-11 08:28:00,2.0929,2.09295,2.09278,2.09295,7000000.0
2009-08-11 08:29:00,2.09269,2.09269,2.0925,2.0925,10000000.0
2009-08-11 08:30:00,2.09245,2.09271,2.09232,2.09267,7000000.0
2009-08-11 08:31:00,2.0927,2.09281,2.09252,2.09252,10000000.0
2009-08-11 08:32:00,2.09216,2.09248,2.09216,2.09248,8000000.0
2009-08-11 08:33:00,2.09253,2.09253,2.09224,2.09224,7000000.0
2009-08-11 08:34:00,2.09229,2.09229,2.09205,2.09205,6000000.0
2009-08-11 08:35:00,2.09193,2.09193,2.0917,2.09178,9000000.0
2009-08-11 08:36:00,2.09182,2.09182,2.09148,2.09148,8000000.0
2009-08-11 08:37:00,2.0917,2.09209,2.09168,2.09193,9000000.0
2009-08-11 08:38:00,2.09184,2.09196,2.0918,2.09184,10000000.0
2009-08-11 08:39:00,2.0918,2.09205,2.0918,2.09197,11000000.0
2009-08-11 08:40:00,2.09179,2.09181,2.09154,2.09154,8000000.0
2009-08-11 08:41:00,2.09183,2.09194,2.09172,2.09194,11000000.0
2009-08-11 08:42:00,2.09221,2.09265,2.09221,2.09263,10000000.0
2009-08-11 08:43:00,2.09236,2.09272,2.09236,2.09272,8000000.0
2009-08-11 08:44:00,2.09283,2.09283,2.09264,2.09264,5000000.0
2009-08-11 08:45:00,2.09263,2.09293,2.09263,2.09273,8000000.0
2009-08-11 08:46:00,2.09271,2.09275,2.09115,2.09213,9000000.0
2009-08-11 08:47:00,2.09319,2.09321,2.09303,2.09307,7000000.0
2009-08-11 08:48:00,2.09301,2.09301,2.09263,2.09263,10000000.0
2009-08-11 08:49:00,2.09309,2.09334,2.09308,2.09311,11000000.0
2009-08-11 08:50:00,2.09301,2.09301,2.09254,2.09283,7000000.0
2009-08-11 08:51:00,2.09332,2.09404,2.09332,2.09404,8000000.0
2009-08-11 08:52:00,2.09383,2.0939,2.09377,2.09389,9000000.0
2009-08-11 08:53:00,2.09368,2.09368,2.09295,2.09304,8000000.0
2009-08-11 08:54:00,2.09333,2.09372,2.09333,2.09368,8000000.0
2009-08-11 08:55:00,2.09382,2.09416,2.09382,2.09416,8000000.0
2009-08-11 08:56:00,2.09385,2.09385,2.09359,2.09359,7000000.0
2009-08-11 08:57:00,2.09331,2.09341,2.09317,2.09341,8000000.0
2009-08-11 08:58:00,2.09344,2.09344,2.09322,2.0934,7000000.0
2009-08-11 08:59:00,2.09352,2.09352,2.09319,2.09343,7000000.0
2009-08-11 09:00:00,2.09342,2.09372,2.09342,2.09363,8000000.0
2009-08-11 09:01:00,2.09385,2.09413,2.09385,2.09411,9000000.0
2009-08-11 09:02:00,2.0941,2.09465,2.0941,2.09465,10000000.0
2009-08-11 09:03:00,2.09473,2.09503,2.09456,2.09497,7000000.0
2009-08-11 09:04:00,2.09504,2.09522,2.0947,2.09522,7000000.0
2009-08-11 09:05:00,2.0953,2.0953,2.09495,2.09497,7000000.0
2009-08-11 09:06:00,2.09564,2.09609,2.09564,2.09603,11000000.0
2009-08-11 09:07:00,2.09627,2.09656,2.09627,2.09649,8000000.0
2009-08-11 09:08:00,2.09679,2.09679,2.09606,2.09606,5000000.0
2009-08-11 09:09:00,2.09589,2.09606,2.09565,2.09606,11000000.0
2009-08-11 09:10:00,2.09609,2.09635,2.09602,2.09635,7000000.0
2009-08-11 09:11:00,2.09607,2.09644,2.09588,2.09644,9000000.0
2009-08-11 09:12:00,2.09615,2.09653,2.09615,2.0963,8000000.0
2009-08-11 09:13:00,2.09676,2.09751,2.09676,2.09751,9000000.0
2009-08-11 09:14:00,2.09694,2.09694,2.09656,2.09656,11000000.0
2009-08-11 09:15:00,2.09663,2.09685,2.09663,2.09681,7000000.0
2009-08-11 09:16:00,2.09692,2.09692,2.09658,2.09692,8000000.0
2009-08-11 09:17:00,2.09675,2.09689,2.09659,2.09663,11000000.0
2009-08-11 09:18:00,2.09678,2.09772,2.09678,2.09772,8000000.0
2009-08-11 09:19:00,2.09764,2.09779,2.0976,2.09771,7000000.0
2009-08-11 09:20:00,2.09767,2.09776,2.09759,2.09772,7000000.0
2009-08-11 09:21:00,2.09789,2.09789,2.09732,2.09775,8000000.0
2009-08-11 09:22:00,2.09773,2.09806,2.09769,2.09783,8000000.0
2009-08-11 09:23:00,2.09687,2.09694,2.09673,2.09678,7000000.0
2009-08-11 09:24:00,2.09627,2.09641,2.09626,2.09628,8000000.0
2009-08-11 09:25:00,2.09532,2.09533,2.09518,2.09533,7000000.0
2009-08-11 09:26:00,2.09582,2.09668,2.09582,2.09668,11000000.0
2009-08-11 09:27:00,2.09619,2.09619,2.09599,2.096,11000000.0
2009-08-11 09:28:00,2.09588,2.09622,2.09574,2.09622,9000000.0
2009-08-11 09:29:00,2.09593,2.09603,2.09579,2.09603,8000000.0
2009-08-11 09:30:00,2.09619,2.09619,2.09571,2.09571,7000000.0
2009-08-11 09:31:00,2.09584,2.09601,2.09575,2.09575,7000000.0
2009-08-11 09:32:00,2.09583,2.09604,2.09579,2.09595,7000000.0
2009-08-11 09:33:00,2.09589,2.09601,2.09583,2.09596,8000000.0
2009-08-11 09:34:00,2.09632,2.09642,2.09611,2.09622,7000000.0
2009-08-11 09:35:00,2.09637,2.09644,2.0963,2.09639,10000000.0
2009-08-11 09:36:00,2.09631,2.09711,2.09631,2.09711,8000000.0
2009-08-11 09:37:00,2.0971,2.0971,2.0968,2.09693,11000000.0
2009-08-11 09:38:00,2.09675,2.09701,2.09496,2.09701,11000000.0
2009-08-11 09:39:00,2.09697,2.09811,2.09694,2.09811,7000000.0
2009-08-11 09:40:00,2.0984,2.09854,2.09823,2.09823,9000000.0
2009-08-11 09:41:00,2.09801,2.09817,2.09782,2.09817,8000000.0
2009-08-11 09:42:00,2.09847,2.09862,2.09847,2.09857,6000000.0
2009-08-11 09:43:00,2.09853,2.09889,2.09853,2.09873,11000000.0
2009-08-11 09:44:00,2.09846,2.09871,2.09846,2.0986,8000000.0
2009-08-11 09:45:00,2.09956,2.09964,2.09909,2.09909,6000000.0
2009-08-11 09:46:00,2.09821,2.09823,2.09786,2.0979,11000000.0
2009-08-11 09:47:00,2.0978,2.09818,2.0978,2.09804,9000000.0
2009-08-11 09:48:00,2.09768,2.09801,2.09764,2.09801,7000000.0
2009-08-11 09:49:00,2.09788,2.09806,2.09788,2.098,11000000.0
2009-08-11 09:50:00,2.09795,2.09795,2.09781,2.09787,8000000.0
2009-08-11 09:51:00,2.0979,2.09802,2.09783,2.09802,8000000.0
2009-08-11 09:52:00,2.09791,2.09807,2.09774,2.09807,8000000.0
2009-08-11 09:53:00,2.09808,2.0982,2.09789,2.09816,10000000.0
2009-08-11 09:54:00,2.09813,2.09827,2.09803,2.09818,10000000.0
2009-08-11 09:55:00,2.09819,2.09819,2.09764,2.09764,8000000.0
2009-08-11 09:56:00,2.09746,2.0975,2.0969,2.09698,10000000.0
2009-08-11 09:57:00,2.09682,2.09713,2.09682,2.09713,8000000.0
2009-08-11 09:58:00,2.09723,2.09723,2.09678,2.09678,8000000.0
2009-08-11 09:59:00,2.09686,2.09694,2.09661,2.09661,6000000.0
2009-08-11 10:00:00,2.09669,2.09678,2.09657,2.09666,10000000.0
2009-08-11 10:01:00,2.09668,2.0968,2.09654,2.0968,10000000.0
2009-08-11 10:02:00,2.09685,2.09685,2.09667,2.09667,10000000.0
2009-08-11 10:03:00,2.09623,2.09623,2.09591,2.09603,7000000.0
2009-08-11 10:04:00,2.09616,2.09631,2.09599,2.09599,7000000.0
2009-08-11 10:05:00,2.09596,2.09611,2.09588,2.09589,11000000.0
2009-08-11 10:06:00,2.09573,2.09573,2.09512,2.09512,7000000.0
2009-08-11 10:07:00,2.09519,2.09551,2.09504,2.09531,7000000.0
2009-08-11 10:08:00,2.09506,2.09512,2.09488,2.09504,7000000.0
2009-08-11 10:09:00,2.09485,2.09499,2.09462,2.09499,7000000.0
2009-08-11 10:10:00,2.09512,2.09521,2.09511,2.09512,7000000.0
2009-08-11 10:11:00,2.09532,2.09536,2.09524,2.09534,7000000.0
2009-08-11 10:12:00,2.09538,2.0957,2.09517,2.0957,8000000.0
2009-08-11 10:13:00,2.09587,2.09587,2.09571,2.09579,8000000.0
2009-08-11 10:14:00,2.09619,2.09619,2.096,2.09613,7000000.0
2009-08-11 10:15:00,2.09609,2.09609,2.09577,2.09578,10000000.0
2009-08-11 10:16:00,2.09564,2.09573,2.09549,2.09549,7000000.0
2009-08-11 10:17:00,2.09561,2.09576,2.09542,2.09576,11000000.0
2009-08-11 10:18:00,2.09545,2.09545,2.09519,2.09525,8000000.0
2009-08-11 10:19:00,2.09495,2.09495,2.09467,2.09491,9000000.0
2009-08-11 10:20:00,2.09498,2.09508,2.09493,2.09508,7000000.0
2009-08-11 10:21:00,2.09502,2.09502,2.09457,2.09457,8000000.0
2009-08-11 10:22:00,2.0945,2.09454,2.09435,2.09446,7000000.0
2009-08-11 10:23:00,2.09459,2.09471,2.09446,2.09451,7000000.0
2009-08-11 10:24:00,2.09485,2.09485,2.09453,2.09469,7000000.0
2009-08-11 10:25:00,2.09483,2.09488,2.09465,2.09481,9000000.0
2009-08-11 10:26:00,2.09488,2.0953,2.09488,2.0951,11000000.0
2009-08-11 10:27:00,2.09469,2.09508,2.09469,2.09508,8000000.0
2009-08-11 10:28:00,2.09499,2.09512,2.09487,2.09512,9000000.0
2009-08-11 10:29:00,2.09497,2.09526,2.09482,2.09526,8000000.0
2009-08-11 10:30:00,2.0955,2.09563,2.09541,2.09545,8000000.0
2009-08-11 10:31:00,2.09535,2.09581,2.09532,2.09581,7000000.0
2009-08-11 10:32:00,2.09579,2.09579,2.09524,2.09549,9000000.0
2009-08-11 10:33:00,2.09553,2.09553,2.09513,2.09521,7000000.0
2009-08-11 10:34:00,2.09498,2.09522,2.09498,2.09519,7000000.0
2009-08-11 10:35:00,2.09534,2.09534,2.09509,2.09519,7000000.0
2009-08-11 10:36:00,2.09517,2.09525,2.09468,2.09468,8000000.0
2009-08-11 10:37:00,2.0949,2.0949,2.09446,2.09446,8000000.0
2009-08-11 10:38:00,2.09461,2.09512,2.09458,2.09512,10000000.0
2009-08-11 10:39:00,2.09528,2.0955,2.09528,2.09541,8000000.0
2009-08-11 10:40:00,2.09532,2.09532,2.09514,2.09521,7000000.0
2009-08-11 10:41:00,2.09518,2.0953,2.09514,2.09524,5000000.0
2009-08-11 10:42:00,2.09545,2.0955,2.09529,2.09546,7000000.0
2009-08-11 10:43:00,2.09548,2.09551,2.09524,2.09551,10000000.0
2009-08-11 10:44:00,2.09555,2.09555,2.09538,2.09554,7000000.0
2009-08-11 10:45:00,2.09554,2.09567,2.09545,2.09559,8000000.0
2009-08-11 10:46:00,2.09543,2.09556,2.0952,2.0952,8000000.0
2009-08-11 10:47:00,2.0952,2.09536,2.09497,2.09497,7000000.0
2009-08-11 10:48:00,2.095,2.0954,2.095,2.0954,8000000.0
2009-08-11 10:49:00,2.09522,2.09582,2.09522,2.09582,9000000.0
2009-08-11 10:50:00,2.09597,2.09646,2.09597,2.09646,8000000.0
2009-08-11 10:51:00,2.09677,2.0968,2.09636,2.09637,9000000.0
2009-08-11 10:52:00,2.09647,2.09651,2.09637,2.09649,8000000.0
2009-08-11 10:53:00,2.09661,2.09672,2.09642,2.09642,9000000.0
2009-08-11 10:54:00,2.09643,2.09673,2.09643,2.09673,10000000.0
2009-08-11 10:55:00,2.09677,2.09703,2.09677,2.09702,7000000.0
2009-08-11 10:56:00,2.09672,2.09672,2.09454,2.0953,7000000.0
2009-08-11 10:57:00,2.09647,2.09647,2.09612,2.09616,8000000.0
2009-08-11 10:58:00,2.09644,2.09653,2.09635,2.09638,7000000.0
2009-08-11 10:59:00,2.09633,2.09702,2.09633,2.09702,5000000.0
2009-08-11 11:00:00,2.09664,2.09668,2.09531,2.09531,7000000.0
2009-08-11 11:01:00,2.09684,2.09707,2.09684,2.09707,5000000.0
2009-08-11 11:02:00,2.09709,2.09757,2.09697,2.09757,7000000.0
2009-08-11 11:03:00,2.0976,2.09774,2.09753,2.0976,11000000.0
2009-08-11 11:04:00,2.09762,2.09781,2.09753,2.09753,11000000.0
2009-08-11 11:05:00,2.09755,2.09771,2.09751,2.09751,7000000.0
2009-08-11 11:06:00,2.09742,2.09761,2.09742,2.09749,6000000.0
2009-08-11 11:07:00,2.09744,2.09747,2.09725,2.09735,7000000.0
2009-08-11 11:08:00,2.09745,2.09748,2.09723,2.09744,9000000.0
2009-08-11 11:09:00,2.09736,2.09736,2.0971,2.09711,8000000.0
2009-08-11 11:10:00,2.09702,2.09719,2.09688,2.09688,8000000.0
2009-08-11 11:11:00,2.09704,2.09713,2.09698,2.09704,10000000.0
2009-08-11 11:12:00,2.0968,2.0968,2.09645,2.09645,7000000.0
2009-08-11 11:13:00,2.09643,2.09643,2.09607,2.09631,11000000.0
2009-08-11 11:14:00,2.09658,2.09665,2.09649,2.09649,11000000.0
2009-08-11 11:15:00,2.09635,2.09658,2.09635,2.09655,7000000.0
2009-08-11 11:16:00,2.09693,2.09693,2.09672,2.09688,7000000.0
2009-08-11 11:17:00,2.09687,2.09704,2.09674,2.09704,7000000.0
2009-08-11 11:18:00,2.09701,2.09701,2.09674,2.09698,10000000.0
2009-08-11 11:19:00,2.09711,2.0975,2.09707,2.0975,11000000.0
2009-08-11 11:20:00,2.09759,2.09794,2.09751,2.09794,8000000.0
2009-08-11 11:21:00,2.09799,2.09827,2.09795,2.09827,7000000.0
2009-08-11 11:22:00,2.09849,2.09861,2.09845,2.09847,8000000.0
2009-08-11 11:23:00,2.09858,2.09858,2.09834,2.09858,8000000.0
2009-08-11 11:24:00,2.09869,2.09883,2.09869,2.09883,7000000.0
2009-08-11 11:25:00,2.09915,2.0994,2.09915,2.09935,8000000.0
2009-08-11 11:26:00,2.09927,2.09927,2.09862,2.09862,11000000.0
2009-08-11 11:27:00,2.09888,2.09902,2.09882,2.09882,8000000.0
2009-08-11 11:28:00,2.0988,2.09894,2.09875,2.0988,7000000.0
2009-08-11 11:29:00,2.09902,2.09913,2.09862,2.09913,8000000.0
2009-08-11 11:30:00,2.0993,2.09941,2.09867,2.09867,7000000.0
2009-08-11 11:31:00,2.09874,2.09882,2.09868,2.09868,11000000.0
2009-08-11 11:32:00,2.09906,2.09906,2.0988,2.0988,11000000.0
2009-08-11 11:33:00,2.09902,2.09909,2.09889,2.09909,7000000.0
2009-08-11 11:34:00,2.09914,2.09918,2.09873,2.09918,7000000.0
2009-08-11 11:35:00,2.09944,2.10013,2.09944,2.10013,10000000.0
2009-08-11 11:36:00,2.10032,2.10074,2.10032,2.1006,8000000.0
2009-08-11 11:37:00,2.10065,2.10065,2.10026,2.10039,8000000.0
2009-08-11 11:38:00,2.10019,2.10038,2.10018,2.10038,9000000.0
2009-08-11 11:39:00,2.10026,2.10031,2.10021,2.10022,9000000.0
2009-08-11 11:40:00,2.10029,2.10057,2.10027,2.10057,11000000.0
2009-08-11 11:41:00,2.10046,2.10095,2.10046,2.10095,11000000.0
2009-08-11 11:42:00,2.10119,2.10174,2.10119,2.10164,11000000.0
2009-08-11 11:43:00,2.10131,2.10184,2.10131,2.10184,7000000.0
2009-08-11 11:44:00,2.10214,2.10224,2.10214,2.10224,7000000.0
2009-08-11 11:45:00,2.10161,2.10195,2.10161,2.10187,11000000.0
2009-08-11 11:46:00,2.10169,2.10169,2.10143,2.10143,7000000.0
2009-08-11 11:47:00,2.1014,2.10154,2.1014,2.10147,9000000.0
2009-08-11 11:48:00,2.10125,2.10125,2.1009,2.10091,10000000.0
2009-08-11 11:49:00,2.10074,2.10121,2.10068,2.10068,7000000.0
2009-08-11 11:50:00,2.10039,2.10048,2.10039,2.1004,7000000.0
2009-08-11 11:51:00,2.10067,2.10068,2.10013,2.10068,8000000.0
2009-08-11 11:52:00,2.10065,2.10176,2.10065,2.10176,10000000.0
2009-08-11 11:53:00,2.10199,2.10374,2.10199,2.10374,10000000.0
2009-08-11 11:54:00,2.10421,2.10425,2.10393,2.10393,9000000.0
2009-08-11 11:55:00,2.10401,2.10401,2.10363,2.10368,8000000.0
2009-08-11 11:56:00,2.10379,2.10379,2.10346,2.10346,11000000.0
2009-08-11 11:57:00,2.10337,2.10344,2.10325,2.10326,8000000.0
2009-08-11 11:58:00,2.10399,2.10421,2.10383,2.10421,9000000.0
2009-08-11 11:59:00,2.10376,2.10426,2.10376,2.10426,7000000.0
2009-08-11 12:00:00,2.1043,2.1043,2.10393,2.10413,7000000.0
2009-08-11 12:01:00,2.10436,2.10448,2.10429,2.1043,10000000.0
2009-08-11 12:02:00,2.10449,2.10517,2.10449,2.10517,10000000.0
2009-08-11 12:03:00,2.10514,2.10539,2.10514,2.10528,7000000.0
2009-08-11 12:04:00,2.10531,2.10548,2.10524,2.10548,9000000.0
2009-08-11 12:05:00,2.10587,2.10609,2.10587,2.10599,11000000.0
2009-08-11 12:06:00,2.10586,2.10665,2.10578,2.10631,7000000.0
2009-08-11 12:07:00,2.1066,2.10785,2.10658,2.10785,7000000.0
2009-08-11 12:08:00,2.10843,2.10862,2.10842,2.10845,9000000.0
2009-08-11 12:09:00,2.1086,2.10996,2.1086,2.10996,8000000.0
2009-08-11 12:10:00,2.10985,2.11001,2.10964,2.11001,6000000.0
2009-08-11 12:11:00,2.10992,2.11003,2.10966,2.10966,7000000.0
2009-08-11 12:12:00,2.10968,2.11005,2.10964,2.10998,7000000.0
2009-08-11 12:13:00,2.10995,2.11011,2.10973,2.10974,10000000.0
2009-08-11 12:14:00,2.10979,2.11015,2.1096,2.11015,8000000.0
2009-08-11 12:15:00,2.11042,2.11043,2.11011,2.11043,8000000.0
2009-08-11 12:16:00,2.1107,2.11087,2.1105,2.1105,8000000.0
2009-08-11 12:17:00,2.11038,2.11048,2.11026,2.11044,8000000.0
2009-08-11 12:18:00,2.10989,2.1101,2.1098,2.1098,11000000.0
2009-08-11 12:19:00,2.10973,2.11007,2.10973,2.10981,9000000.0
2009-08-11 12:20:00,2.10976,2.10989,2.10961,2.10989,10000000.0
2009-08-11 12:21:00,2.10987,2.10991,2.10806,2.10806,7000000.0
2009-08-11 12:22:00,2.11016,2.11035,2.11007,2.11032,8000000.0
2009-08-11 12:23:00,2.11013,2.11013,2.10991,2.11,7000000.0
2009-08-11 12:24:00,2.11025,2.11031,2.10975,2.10982,7000000.0
2009-08-11 12:25:00,2.10984,2.10996,2.10945,2.10986,8000000.0
2009-08-11 12:26:00,2.11007,2.11105,2.11007,2.11105,8000000.0
2009-08-11 12:27:00,2.11128,2.11128,2.11104,2.11104,10000000.0
2009-08-11 12:28:00,2.11062,2.11065,2.11049,2.11065,9000000.0
2009-08-11 12:29:00,2.1104,2.11094,2.1104,2.11094,6000000.0
2009-08-11 12:30:00,2.11135,2.11135,2.11093,2.11095,7000000.0
2009-08-11 12:31:00,2.11106,2.11127,2.11106,2.11127,11000000.0
2009-08-11 12:32:00,2.1115,2.11159,2.11062,2.11062,7000000.0
2009-08-11 12:33:00,2.11058,2.11085,2.11058,2.11064,7000000.0
2009-08-11 12:34:00,2.11042,2.11063,2.11042,2.1106,7000000.0
2009-08-11 12:35:00,2.1109,2.11124,2.1109,2.11114,8000000.0
2009-08-11 12:36:00,2.11153,2.1117,2.11137,2.1117,8000000.0
2009-08-11 12:37:00,2.11155,2.11174,2.11151,2.11151,9000000.0
2009-08-11 12:38:00,2.11145,2.11169,2.11141,2.11169,8000000.0
2009-08-11 12:39:00,2.11171,2.1118,2.11136,2.11136,9000000.0
2009-08-11 12:40:00,2.11157,2.11157,2.11131,2.11133,7000000.0
2009-08-11 12:41:00,2.11156,2.11159,2.11137,2.11159,8000000.0
2009-08-11 12:42:00,2.11137,2.11162,2.11137,2.11159,5000000.0
2009-08-11 12:43:00,2.1111,2.1119,2.1111,2.11155,9000000.0
2009-08-11 12:44:00,2.11171,2.11183,2.1117,2.11181,8000000.0
2009-08-11 12:45:00,2.1121,2.1121,2.1118,2.11196,9000000.0
2009-08-11 12:46:00,2.11186,2.11208,2.11186,2.11208,9000000.0
2009-08-11 12:47:00,2.11235,2.11259,2.11221,2.11259,10000000.0
2009-08-11 12:48:00,2.11244,2.11271,2.11208,2.11208,11000000.0
2009-08-11 12:49:00,2.11202,2.11202,2.11159,2.11183,7000000.0
2009-08-11 12:50:00,2.1117,2.11203,2.11143,2.11185,7000000.0
2009-08-11 12:51:00,2.11233,2.1125,2.11179,2.11179,8000000.0
2009-08-11 12:52:00,2.11167,2.11167,2.11109,2.11122,11000000.0
2009-08-11 12:53:00,2.1109,2.11092,2.1108,2.11084,8000000.0
2009-08-11 12:54:00,2.11076,2.11076,2.11058,2.11065,7000000.0
2009-08-11 12:55:00,2.11077,2.11079,2.11058,2.11058,8000000.0
2009-08-11 12:56:00,2.11023,2.11023,2.11,2.11006,7000000.0
2009-08-11 12:57:00,2.11001,2.11033,2.11001,2.11028,7000000.0
2009-08-11 12:58:00,2.11038,2.11068,2.11037,2.11058,8000000.0
2009-08-11 12:59:00,2.11063,2.11086,2.11063,2.11082,7000000.0
2009-08-11 13:00:00,2.1109,2.11122,2.1109,2.11122,8000000.0
2009-08-11 13:01:00,2.11143,2.11201,2.11143,2.11201,8000000.0
2009-08-11 13:02:00,2.11207,2.11207,2.11193,2.11201,7000000.0
2009-08-11 13:03:00,2.11206,2.11249,2.11206,2.11249,8000000.0
2009-08-11 13:04:00,2.1125,2.11257,2.11234,2.11257,7000000.0
2009-08-11 13:05:00,2.11265,2.11265,2.11243,2.1125,8000000.0
2009-08-11 13:06:00,2.11241,2.11241,2.11212,2.11224,7000000.0
2009-08-11 13:07:00,2.11234,2.11234,2.11213,2.11213,5000000.0
2009-08-11 13:08:00,2.11206,2.11206,2.11148,2.11148,10000000.0
2009-08-11 13:09:00,2.11094,2.11096,2.11055,2.11096,7000000.0
2009-08-11 13:10:00,2.11105,2.11147,2.11101,2.11147,9000000.0
2009-08-11 13:11:00,2.1111,2.1114,2.11091,2.1114,8000000.0
2009-08-11 13:12:00,2.11135,2.11156,2.11117,2.11117,8000000.0
2009-08-11 13:13:00,2.11081,2.11113,2.11081,2.11113,9000000.0
2009-08-11 13:14:00,2.11109,2.11148,2.11109,2.11148,6000000.0
2009-08-11 13:15:00,2.11198,2.11213,2.11187,2.112,8000000.0
2009-08-11 13:16:00,2.11249,2.11307,2.11249,2.11307,8000000.0
2009-08-11 13:17:00,2.11304,2.11334,2.11304,2.1131,9000000.0
2009-08-11 13:18:00,2.11342,2.11388,2.113,2.11388,10000000.0
2009-08-11 13:19:00,2.11426,2.11426,2.11386,2.11387,8000000.0
2009-08-11 13:20:00,2.1138,2.11444,2.11373,2.11444,8000000.0
2009-08-11 13:21:00,2.11466,2.11466,2.11411,2.11451,7000000.0
2009-08-11 13:22:00,2.11401,2.11401,2.11372,2.11385,11000000.0
2009-08-11 13:23:00,2.11369,2.11369,2.11349,2.1136,8000000.0
2009-08-11 13:24:00,2.11383,2.11406,2.11383,2.11406,7000000.0
2009-08-11 13:25:00,2.11391,2.11431,2.11391,2.11431,5000000.0
2009-08-11 13:26:00,2.11418,2.11437,2.11418,2.1142,10000000.0
2009-08-11 13:27:00,2.11424,2.11424,2.11391,2.11391,8000000.0
2009-08-11 13:28:00,2.1138,2.11411,2.1138,2.11396,21000000.0
2009-08-11 13:29:00,2.11397,2.11403,2.11395,2.11395,17000000.0
2009-08-11 13:30:00,2.11386,2.11392,2.11364,2.11364,7000000.0
2009-08-11 13:31:00,2.11325,2.11325,2.11278,2.113,9000000.0
2009-08-11 13:32:00,2.11307,2.11331,2.11303,2.11303,14000000.0
2009-08-11 13:33:00,2.11295,2.113,2.1129,2.11294,14000000.0
2009-08-11 13:34:00,2.11241,2.11302,2.11241,2.11294,31000000.0
2009-08-11 13:35:00,2.11316,2.11329,2.11299,2.11299,17000000.0
2009-08-11 13:36:00,2.11278,2.11316,2.11278,2.11316,24000000.0
2009-08-11 13:37:00,2.11323,2.11323,2.11291,2.11291,10000000.0
2009-08-11 13:38:00,2.11299,2.11299,2.11265,2.11272,18000000.0
2009-08-11 13:39:00,2.11244,2.11244,2.1121,2.11237,15000000.0
2009-08-11 13:40:00,2.1124,2.11267,2.1124,2.11265,29000000.0
2009-08-11 13:41:00,2.11257,2.11266,2.11236,2.11262,13000000.0
2009-08-11 13:42:00,2.11281,2.11384,2.11281,2.11384,8000000.0
2009-08-11 13:43:00,2.1138,2.1138,2.11351,2.11351,10000000.0
2009-08-11 13:44:00,2.11349,2.1136,2.11335,2.11337,26000000.0
2009-08-11 13:45:00,2.11325,2.11351,2.11325,2.11325,22000000.0
2009-08-11 13:46:00,2.11345,2.1137,2.11345,2.11363,19000000.0
2009-08-11 13:47:00,2.11366,2.11387,2.11364,2.11387,17000000.0
2009-08-11 13:48:00,2.1135,2.11359,2.1128,2.1128,22000000.0
2009-08-11 13:49:00,2.11307,2.1132,2.11295,2.1132,24000000.0
2009-08-11 13:50:00,2.1131,2.1131,2.11269,2.11306,15000000.0
2009-08-11 13:51:00,2.11308,2.11313,2.11284,2.11313,22000000.0
2009-08-11 13:52:00,2.11301,2.11302,2.11262,2.11302,32000000.0
2009-08-11 13:53:00,2.11319,2.11321,2.11309,2.11309,28000000.0
2009-08-11 13:54:00,2.11334,2.11352,2.11334,2.11349,31000000.0
2009-08-11 13:55:00,2.11325,2.11339,2.11323,2.11339,20000000.0
2009-08-11 13:56:00,2.1137,2.11393,2.1136,2.1136,24000000.0
2009-08-11 13:57:00,2.11378,2.11404,2.11378,2.1138,34000000.0
2009-08-11 13:58:00,2.11379,2.11389,2.11379,2.11389,16000000.0
2009-08-11 13:59:00,2.11393,2.11407,2.11393,2.11396,30000000.0
2009-08-11 14:00:00,2.11365,2.11372,2.11312,2.11312,39000000.0
2009-08-11 14:01:00,2.11321,2.11321,2.11268,2.11268,30000000.0
2009-08-11 14:02:00,2.11262,2.1131,2.1126,2.1126,19000000.0
2009-08-11 14:03:00,2.11241,2.11252,2.11241,2.11245,23000000.0
2009-08-11 14:04:00,2.11251,2.11264,2.11237,2.11263,33000000.0
2009-08-11 14:05:00,2.1126,2.11263,2.11241,2.11263,28000000.0
2009-08-11 14:06:00,2.1127,2.11305,2.1127,2.1128,31000000.0
2009-08-11 14:07:00,2.11263,2.11263,2.11246,2.11254,31000000.0
2009-08-11 14:08:00,2.11249,2.11254,2.11237,2.11242,27000000.0
2009-08-11 14:09:00,2.11233,2.11233,2.11216,2.11222,27000000.0
2009-08-11 14:10:00,2.11238,2.11256,2.11232,2.11256,24000000.0
2009-08-11 14:11:00,2.11239,2.11252,2.11229,2.1124,21000000.0
2009-08-11 14:12:00,2.11222,2.11236,2.11211,2.11211,22000000.0
2009-08-11 14:13:00,2.11186,2.11204,2.11183,2.11184,13000000.0
2009-08-11 14:14:00,2.11168,2.11192,2.11164,2.11192,21000000.0
2009-08-11 14:15:00,2.11221,2.11247,2.11221,2.11235,25000000.0
2009-08-11 14:16:00,2.11197,2.11231,2.11195,2.11231,26000000.0
2009-08-11 14:17:00,2.1125,2.11259,2.1125,2.11254,32000000.0
2009-08-11 14:18:00,2.11231,2.1125,2.11224,2.11236,27000000.0
2009-08-11 14:19:00,2.11211,2.11233,2.11211,2.11214,35000000.0
2009-08-11 14:20:00,2.11181,2.11191,2.11175,2.11191,32000000.0
2009-08-11 14:21:00,2.11181,2.11181,2.11088,2.11088,39000000.0
2009-08-11 14:22:00,2.1108,2.11086,2.1106,2.1106,22000000.0
2009-08-11 14:23:00,2.11,2.11062,2.11,2.11062,40000000.0
2009-08-11 14:24:00,2.11067,2.11103,2.11067,2.11103,10000000.0
2009-08-11 14:25:00,2.11082,2.11128,2.11082,2.11125,35000000.0
2009-08-11 14:26:00,2.11141,2.11209,2.11141,2.11209,18000000.0
2009-08-11 14:27:00,2.11188,2.112,2.1118,2.11181,28000000.0
2009-08-11 14:28:00,2.11163,2.11175,2.11149,2.11174,21000000.0
2009-08-11 14:29:00,2.11173,2.11173,2.11139,2.11168,16000000.0
2009-08-11 14:30:00,2.11175,2.11175,2.11101,2.11168,25000000.0
2009-08-11 14:31:00,2.11162,2.11162,2.11115,2.11159,26000000.0
2009-08-11 14:32:00,2.11167,2.11167,2.11135,2.11135,32000000.0
2009-08-11 14:33:00,2.11121,2.11128,2.111,2.111,20000000.0
2009-08-11 14:34:00,2.11103,2.11184,2.11103,2.11184,25000000.0
2009-08-11 14:35:00,2.11201,2.11204,2.11171,2.11171,23000000.0
2009-08-11 14:36:00,2.11183,2.1129,2.11183,2.1129,11000000.0
2009-08-11 14:37:00,2.11298,2.11301,2.11273,2.11273,41000000.0
2009-08-11 14:38:00,2.1131,2.11409,2.1131,2.11386,54000000.0
2009-08-11 14:39:00,2.1138,2.11407,2.1138,2.11394,36000000.0
2009-08-11 14:40:00,2.11358,2.11362,2.11332,2.1134,36000000.0
2009-08-11 14:41:00,2.11368,2.11439,2.11367,2.11367,41000000.0
2009-08-11 14:42:00,2.11393,2.11393,2.11344,2.11344,19000000.0
2009-08-11 14:43:00,2.11329,2.11329,2.11294,2.11294,20000000.0
2009-08-11 14:44:00,2.11281,2.11281,2.11228,2.11232,25000000.0
2009-08-11 14:45:00,2.11211,2.11272,2.11211,2.11272,33000000.0
2009-08-11 14:46:00,2.11298,2.11319,2.11281,2.11281,11000000.0
2009-08-11 14:47:00,2.11312,2.11313,2.11288,2.11313,7000000.0
2009-08-11 14:48:00,2.11298,2.11459,2.11298,2.11459,21000000.0
2009-08-11 14:49:00,2.11468,2.11468,2.1141,2.1141,32000000.0
2009-08-11 14:50:00,2.11388,2.11403,2.11388,2.11395,33000000.0
2009-08-11 14:51:00,2.11356,2.11356,2.11311,2.11317,37000000.0
2009-08-11 14:52:00,2.11289,2.11289,2.11232,2.11232,17000000.0
2009-08-11 14:53:00,2.1123,2.11242,2.11229,2.11229,22000000.0
2009-08-11 14:54:00,2.11191,2.11227,2.11191,2.11208,17000000.0
2009-08-11 14:55:00,2.11207,2.11213,2.11172,2.11172,7000000.0
2009-08-11 14:56:00,2.11157,2.11185,2.11157,2.11163,21000000.0
2009-08-11 14:57:00,2.11162,2.11201,2.11162,2.11201,12000000.0
2009-08-11 14:58:00,2.1118,2.11182,2.11131,2.11161,31000000.0
2009-08-11 14:59:00,2.11147,2.11147,2.11112,2.11127,20000000.0
2009-08-11 15:00:00,2.11102,2.11139,2.11095,2.11139,32000000.0
2009-08-11 15:01:00,2.11153,2.11154,2.1111,2.11151,14000000.0
2009-08-11 15:02:00,2.11194,2.11252,2.11171,2.11238,26000000.0
2009-08-11 15:03:00,2.11257,2.11279,2.11256,2.11256,30000000.0
2009-08-11 15:04:00,2.11267,2.11309,2.11239,2.11241,29000000.0
2009-08-11 15:05:00,2.11219,2.11256,2.11219,2.11256,28000000.0
2009-08-11 15:06:00,2.11271,2.11299,2.11271,2.11299,16000000.0
2009-08-11 15:07:00,2.11288,2.11288,2.11244,2.11245,26000000.0
2009-08-11 15:08:00,2.11282,2.11343,2.11275,2.11343,25000000.0
2009-08-11 15:09:00,2.11393,2.11393,2.11356,2.11368,34000000.0
2009-08-11 15:10:00,2.11352,2.11375,2.11352,2.11359,36000000.0
2009-08-11 15:11:00,2.11354,2.11379,2.11339,2.11363,27000000.0
2009-08-11 15:12:00,2.11366,2.11387,2.11355,2.11376,26000000.0
2009-08-11 15:13:00,2.11434,2.11492,2.11434,2.11492,41000000.0
2009-08-11 15:14:00,2.11466,2.11466,2.1143,2.11432,30000000.0
2009-08-11 15:15:00,2.11429,2.11429,2.11279,2.11279,21000000.0
2009-08-11 15:16:00,2.11292,2.11317,2.11292,2.11317,9000000.0
2009-08-11 15:17:00,2.11294,2.11319,2.1126,2.1128,26000000.0
2009-08-11 15:18:00,2.11251,2.11251,2.11209,2.11209,10000000.0
2009-08-11 15:19:00,2.11222,2.11222,2.11197,2.1121,16000000.0
2009-08-11 15:20:00,2.11166,2.11203,2.11164,2.11203,20000000.0
2009-08-11 15:21:00,2.11234,2.11234,2.11178,2.11218,12000000.0
2009-08-11 15:22:00,2.11242,2.1129,2.11242,2.1129,22000000.0
2009-08-11 15:23:00,2.1125,2.1125,2.11209,2.11242,36000000.0
2009-08-11 15:24:00,2.11273,2.11277,2.11264,2.11277,20000000.0
2009-08-11 15:25:00,2.11281,2.11288,2.11264,2.11264,14000000.0
2009-08-11 15:26:00,2.11249,2.11316,2.11249,2.11316,40000000.0
2009-08-11 15:27:00,2.11294,2.11294,2.11253,2.11253,32000000.0
2009-08-11 15:28:00,2.11272,2.11272,2.11249,2.11268,55000000.0
2009-08-11 15:29:00,2.11298,2.11298,2.11083,2.11085,47000000.0
2009-08-11 15:30:00,2.11096,2.11339,2.11096,2.11242,71000000.0
2009-08-11 15:31:00,2.11201,2.11201,2.11152,2.11152,58000000.0
2009-08-11 15:32:00,2.11195,2.11224,2.11195,2.11211,25000000.0
2009-08-11 15:33:00,2.11216,2.11216,2.11097,2.11097,32000000.0
2009-08-11 15:34:00,2.11069,2.11072,2.11055,2.11056,22000000.0
2009-08-11 15:35:00,2.11011,2.11011,2.10948,2.1098,30000000.0
2009-08-11 15:36:00,2.11005,2.1106,2.11005,2.1105,23000000.0
2009-08-11 15:37:00,2.11065,2.11071,2.11031,2.11042,24000000.0
2009-08-11 15:38:00,2.11041,2.11126,2.11041,2.11102,61000000.0
2009-08-11 15:39:00,2.11058,2.11058,2.11019,2.11019,40000000.0
2009-08-11 15:40:00,2.11065,2.11153,2.11065,2.11153,37000000.0
2009-08-11 15:41:00,2.11183,2.11195,2.1116,2.11195,43000000.0
2009-08-11 15:42:00,2.11196,2.11206,2.11187,2.11195,41000000.0
2009-08-11 15:43:00,2.11231,2.11309,2.11231,2.11309,30000000.0
2009-08-11 15:44:00,2.11363,2.11363,2.11267,2.11279,29000000.0
2009-08-11 15:45:00,2.11281,2.11337,2.11281,2.11337,36000000.0
2009-08-11 15:46:00,2.11353,2.11363,2.11347,2.11359,24000000.0
2009-08-11 15:47:00,2.11387,2.11463,2.11387,2.11463,31000000.0
2009-08-11 15:48:00,2.11471,2.11516,2.11471,2.11506,33000000.0
2009-08-11 15:49:00,2.11521,2.11596,2.11521,2.11559,25000000.0
2009-08-11 15:50:00,2.11495,2.11495,2.11417,2.11417,11000000.0
2009-08-11 15:51:00,2.11385,2.11427,2.11385,2.11409,37000000.0
2009-08-11 15:52:00,2.11384,2.11398,2.11359,2.11372,23000000.0
2009-08-11 15:53:00,2.11364,2.11431,2.11364,2.11431,15000000.0
2009-08-11 15:54:00,2.11419,2.11425,2.1141,2.11421,26000000.0
2009-08-11 15:55:00,2.11395,2.11395,2.11314,2.11314,33000000.0
2009-08-11 15:56:00,2.11324,2.11346,2.11314,2.11346,36000000.0
2009-08-11 15:57:00,2.11385,2.11385,2.11314,2.11314,34000000.0
2009-08-11 15:58:00,2.11287,2.11287,2.11257,2.11257,24000000.0
2009-08-11 15:59:00,2.11239,2.11297,2.11239,2.11297,23000000.0
2009-08-11 16:00:00,2.11338,2.1136,2.11323,2.1136,51000000.0
2009-08-11 16:01:00,2.11402,2.11512,2.11402,2.11512,31000000.0
2009-08-11 16:02:00,2.11539,2.11654,2.11539,2.11555,29000000.0
2009-08-11 16:03:00,2.11549,2.11604,2.11549,2.11604,51000000.0
2009-08-11 16:04:00,2.11595,2.11624,2.11595,2.11623,38000000.0
2009-08-11 16:05:00,2.11684,2.11735,2.11684,2.11733,37000000.0
2009-08-11 16:06:00,2.11674,2.11678,2.1164,2.1164,33000000.0
2009-08-11 16:07:00,2.11601,2.11601,2.11553,2.11553,37000000.0
2009-08-11 16:08:00,2.1152,2.11582,2.1152,2.11582,37000000.0
2009-08-11 16:09:00,2.11588,2.1162,2.11588,2.1162,44000000.0
2009-08-11 16:10:00,2.1159,2.1159,2.11556,2.11572,41000000.0
2009-08-11 16:11:00,2.1158,2.1158,2.11544,2.11548,27000000.0
2009-08-11 16:12:00,2.11545,2.11588,2.11545,2.11581,22000000.0
2009-08-11 16:13:00,2.11615,2.11615,2.11568,2.11598,38000000.0
2009-08-11 16:14:00,2.1157,2.11576,2.11552,2.11562,41000000.0
2009-08-11 16:15:00,2.1155,2.11553,2.115,2.11505,42000000.0
2009-08-11 16:16:00,2.11508,2.11537,2.11505,2.11537,45000000.0
2009-08-11 16:17:00,2.11507,2.11533,2.11507,2.11523,22000000.0
2009-08-11 16:18:00,2.11512,2.11512,2.11404,2.11444,49000000.0
2009-08-11 16:19:00,2.11437,2.11464,2.11437,2.11445,27000000.0
2009-08-11 16:20:00,2.11436,2.11439,2.11413,2.11419,52000000.0
2009-08-11 16:21:00,2.11443,2.11469,2.11436,2.11436,37000000.0
2009-08-11 16:22:00,2.11417,2.11466,2.11417,2.11466,50000000.0
2009-08-11 16:23:00,2.11511,2.11537,2.11504,2.11537,48000000.0
2009-08-11 16:24:00,2.1155,2.1155,2.11477,2.11477,44000000.0
2009-08-11 16:25:00,2.11478,2.11488,2.11462,2.11488,28000000.0
2009-08-11 16:26:00,2.11496,2.11598,2.11496,2.1159,41000000.0
2009-08-11 16:27:00,2.11612,2.11629,2.11612,2.11627,46000000.0
2009-08-11 16:28:00,2.11627,2.1165,2.11621,2.11647,34000000.0
2009-08-11 16:29:00,2.11642,2.11662,2.11633,2.11658,24000000.0
2009-08-11 16:30:00,2.11612,2.11626,2.11607,2.11617,43000000.0
2009-08-11 16:31:00,2.11617,2.11633,2.1161,2.1162,36000000.0
2009-08-11 16:32:00,2.11634,2.11644,2.11623,2.11632,34000000.0
2009-08-11 16:33:00,2.11632,2.11632,2.11533,2.1157,41000000.0
2009-08-11 16:34:00,2.11545,2.11545,2.11496,2.11517,29000000.0
2009-08-11 16:35:00,2.11525,2.11525,2.11484,2.11485,53000000.0
2009-08-11 16:36:00,2.11518,2.11581,2.11518,2.11563,43000000.0
2009-08-11 16:37:00,2.11573,2.11635,2.11573,2.11611,56000000.0
2009-08-11 16:38:00,2.11623,2.11643,2.11622,2.11622,34000000.0
2009-08-11 16:39:00,2.11614,2.11637,2.1161,2.11635,43000000.0
2009-08-11 16:40:00,2.11609,2.11628,2.11566,2.11628,63000000.0
2009-08-11 16:41:00,2.11618,2.11618,2.11574,2.11599,44000000.0
2009-08-11 16:42:00,2.11583,2.11586,2.11535,2.11536,57000000.0
2009-08-11 16:43:00,2.11511,2.11556,2.11499,2.11556,20000000.0
2009-08-11 16:44:00,2.11557,2.11562,2.11526,2.11562,34000000.0
2009-08-11 16:45:00,2.11577,2.11585,2.11529,2.11529,41000000.0
2009-08-11 16:46:00,2.1154,2.1155,2.11505,2.11514,59000000.0
2009-08-11 16:47:00,2.115,2.115,2.11454,2.11482,55000000.0
2009-08-11 16:48:00,2.11487,2.1151,2.11466,2.1151,46000000.0
2009-08-11 16:49:00,2.11509,2.11512,2.11487,2.11494,35000000.0
2009-08-11 16:50:00,2.1149,2.1149,2.11451,2.11455,45000000.0
2009-08-11 16:51:00,2.11438,2.11502,2.11425,2.11502,30000000.0
2009-08-11 16:52:00,2.1151,2.11522,2.11502,2.11522,30000000.0
2009-08-11 16:53:00,2.11486,2.11527,2.11481,2.11527,19000000.0
2009-08-11 16:54:00,2.11504,2.11504,2.11445,2.11448,18000000.0
2009-08-11 16:55:00,2.11458,2.11531,2.11458,2.11531,40000000.0
2009-08-11 16:56:00,2.11524,2.11556,2.11524,2.11544,37000000.0
2009-08-11 16:57:00,2.1158,2.11611,2.1158,2.11611,17000000.0
2009-08-11 16:58:00,2.11648,2.11684,2.11648,2.11671,45000000.0
2009-08-11 16:59:00,2.1165,2.11651,2.1163,2.11647,39000000.0
2009-08-11 17:00:00,2.11639,2.11639,2.11572,2.11592,47000000.0
2009-08-11 17:01:00,2.11595,2.11607,2.11589,2.11607,26000000.0
2009-08-11 17:02:00,2.11615,2.11619,2.11597,2.11597,33000000.0
2009-08-11 17:03:00,2.11541,2.11561,2.11529,2.1156,33000000.0
2009-08-11 17:04:00,2.11609,2.11696,2.11609,2.11696,37000000.0
2009-08-11 17:05:00,2.11668,2.11703,2.11668,2.11683,35000000.0
2009-08-11 17:06:00,2.11687,2.11731,2.11687,2.11731,46000000.0
2009-08-11 17:07:00,2.11722,2.11722,2.11668,2.11668,33000000.0
2009-08-11 17:08:00,2.11706,2.11714,2.11671,2.11714,45000000.0
2009-08-11 17:09:00,2.11714,2.11716,2.11701,2.11703,47000000.0
2009-08-11 17:10:00,2.11699,2.11724,2.11693,2.11724,36000000.0
2009-08-11 17:11:00,2.1174,2.11777,2.11717,2.11777,44000000.0
2009-08-11 17:12:00,2.11776,2.11832,2.11774,2.11774,23000000.0
2009-08-11 17:13:00,2.11765,2.11812,2.11765,2.11784,35000000.0
2009-08-11 17:14:00,2.11802,2.11812,2.11785,2.11785,27000000.0
2009-08-11 17:15:00,2.11782,2.11798,2.11779,2.11798,26000000.0
2009-08-11 17:16:00,2.11768,2.11796,2.11747,2.11747,27000000.0
2009-08-11 17:17:00,2.11696,2.1176,2.11696,2.11757,38000000.0
2009-08-11 17:18:00,2.11765,2.11774,2.11758,2.11774,29000000.0
2009-08-11 17:19:00,2.11763,2.11763,2.11669,2.11669,19000000.0
2009-08-11 17:20:00,2.11644,2.11644,2.11596,2.1161,29000000.0
2009-08-11 17:21:00,2.1161,2.11611,2.11591,2.11597,26000000.0
2009-08-11 17:22:00,2.11578,2.11584,2.11563,2.11563,30000000.0
2009-08-11 17:23:00,2.11552,2.11552,2.11517,2.11545,32000000.0
2009-08-11 17:24:00,2.11558,2.11566,2.11544,2.11544,23000000.0
2009-08-11 17:25:00,2.11564,2.11609,2.11564,2.11609,20000000.0
2009-08-11 17:26:00,2.11577,2.11577,2.11517,2.11517,18000000.0
2009-08-11 17:27:00,2.11536,2.11581,2.11536,2.11581,44000000.0
2009-08-11 17:28:00,2.11605,2.11605,2.11569,2.11576,39000000.0
2009-08-11 17:29:00,2.11565,2.11576,2.11493,2.11493,36000000.0
2009-08-11 17:30:00,2.11507,2.11534,2.11507,2.11532,61000000.0
2009-08-11 17:31:00,2.11533,2.11558,2.11517,2.11558,62000000.0
2009-08-11 17:32:00,2.11565,2.1161,2.11565,2.1161,54000000.0
2009-08-11 17:33:00,2.11604,2.11625,2.11604,2.11621,64000000.0
2009-08-11 17:34:00,2.11648,2.11671,2.1164,2.11669,60000000.0
2009-08-11 17:35:00,2.11656,2.11656,2.11606,2.11614,43000000.0
2009-08-11 17:36:00,2.11575,2.11584,2.11554,2.11576,58000000.0
2009-08-11 17:37:00,2.11567,2.11598,2.11547,2.11547,47000000.0
2009-08-11 17:38:00,2.11553,2.11595,2.11553,2.11595,44000000.0
2009-08-11 17:39:00,2.11617,2.1168,2.11617,2.1168,41000000.0
2009-08-11 17:40:00,2.11701,2.11701,2.11647,2.11648,59000000.0
2009-08-11 17:41:00,2.1166,2.1166,2.11621,2.11621,50000000.0
2009-08-11 17:42:00,2.1162,2.11631,2.11592,2.11592,37000000.0
2009-08-11 17:43:00,2.11565,2.11565,2.11546,2.11554,33000000.0
2009-08-11 17:44:00,2.11548,2.11568,2.11532,2.11547,46000000.0
2009-08-11 17:45:00,2.11532,2.11548,2.11525,2.11525,49000000.0
2009-08-11 17:46:00,2.1157,2.11572,2.11535,2.11535,56000000.0
2009-08-11 17:47:00,2.11513,2.11518,2.11499,2.11518,65000000.0
2009-08-11 17:48:00,2.11578,2.11609,2.11578,2.11602,61000000.0
2009-08-11 17:49:00,2.116,2.116,2.11561,2.11591,72000000.0
2009-08-11 17:50:00,2.1159,2.11597,2.11577,2.11597,53000000.0
2009-08-11 17:51:00,2.11619,2.11625,2.11593,2.11625,54000000.0
2009-08-11 17:52:00,2.11627,2.11629,2.11615,2.11625,51000000.0
2009-08-11 17:53:00,2.11635,2.11646,2.11617,2.11624,42000000.0
2009-08-11 17:54:00,2.11621,2.11626,2.1162,2.11621,32000000.0
2009-08-11 17:55:00,2.11604,2.11614,2.11579,2.11579,32000000.0
2009-08-11 17:56:00,2.11578,2.11578,2.11484,2.11519,47000000.0
2009-08-11 17:57:00,2.1152,2.11521,2.11502,2.11521,34000000.0
2009-08-11 17:58:00,2.11523,2.11525,2.11424,2.11436,44000000.0
2009-08-11 17:59:00,2.11439,2.11517,2.11439,2.11517,39000000.0
2009-08-11 18:00:00,2.11526,2.11596,2.11526,2.11596,32000000.0
2009-08-11 18:01:00,2.11596,2.11674,2.11596,2.11654,52000000.0
2009-08-11 18:02:00,2.11621,2.11622,2.11602,2.11618,30000000.0
2009-08-11 18:03:00,2.11624,2.11645,2.11621,2.11645,38000000.0
2009-08-11 18:04:00,2.11622,2.11632,2.11603,2.11603,38000000.0
2009-08-11 18:05:00,2.11606,2.11616,2.11596,2.11598,36000000.0
2009-08-11 18:06:00,2.11602,2.11602,2.11572,2.11572,32000000.0
2009-08-11 18:07:00,2.11557,2.11557,2.11543,2.11543,38000000.0
2009-08-11 18:08:00,2.11547,2.11569,2.11546,2.11564,56000000.0
2009-08-11 18:09:00,2.11569,2.11598,2.11541,2.11541,34000000.0
2009-08-11 18:10:00,2.11476,2.11524,2.11476,2.11522,26000000.0
2009-08-11 18:11:00,2.11538,2.11561,2.11538,2.11543,34000000.0
2009-08-11 18:12:00,2.11528,2.11558,2.11528,2.11537,24000000.0
2009-08-11 18:13:00,2.11535,2.11553,2.11535,2.11547,30000000.0
2009-08-11 18:14:00,2.11576,2.11603,2.11575,2.11603,22000000.0
2009-08-11 18:15:00,2.11561,2.11563,2.1154,2.11541,21000000.0
2009-08-11 18:16:00,2.11564,2.11583,2.11562,2.11577,66000000.0
2009-08-11 18:17:00,2.11574,2.11574,2.11545,2.1155,60000000.0
2009-08-11 18:18:00,2.1156,2.11595,2.11547,2.11595,33000000.0
2009-08-11 18:19:00,2.11613,2.11613,2.1157,2.11582,46000000.0
2009-08-11 18:20:00,2.11572,2.11607,2.11572,2.11607,61000000.0
2009-08-11 18:21:00,2.11604,2.11605,2.11568,2.11568,37000000.0
2009-08-11 18:22:00,2.11538,2.11561,2.1151,2.1156,49000000.0
2009-08-11 18:23:00,2.11628,2.11628,2.1158,2.1158,34000000.0
2009-08-11 18:24:00,2.11568,2.11582,2.11539,2.11539,47000000.0
2009-08-11 18:25:00,2.11552,2.11555,2.11534,2.11555,31000000.0
2009-08-11 18:26:00,2.1156,2.1157,2.11557,2.1157,43000000.0
2009-08-11 18:27:00,2.11553,2.11562,2.11552,2.11557,35000000.0
2009-08-11 18:28:00,2.1157,2.11582,2.1157,2.11574,18000000.0
2009-08-11 18:29:00,2.11577,2.11578,2.11566,2.11572,24000000.0
2009-08-11 18:30:00,2.11567,2.11592,2.11567,2.1159,32000000.0
2009-08-11 18:31:00,2.11611,2.11639,2.11611,2.11639,46000000.0
2009-08-11 18:32:00,2.11657,2.11684,2.11633,2.11684,55000000.0
2009-08-11 18:33:00,2.1166,2.1166,2.11557,2.11572,29000000.0
2009-08-11 18:34:00,2.11565,2.11578,2.11564,2.11568,32000000.0
2009-08-11 18:35:00,2.11587,2.11587,2.11555,2.1156,47000000.0
2009-08-11 18:36:00,2.11555,2.11557,2.11532,2.11538,65000000.0
2009-08-11 18:37:00,2.11529,2.1156,2.11519,2.1156,63000000.0
2009-08-11 18:38:00,2.11535,2.1156,2.11535,2.11554,61000000.0
2009-08-11 18:39:00,2.11559,2.11579,2.11557,2.11562,37000000.0
2009-08-11 18:40:00,2.11565,2.11565,2.11527,2.11563,52000000.0
2009-08-11 18:41:00,2.11543,2.11599,2.11543,2.11554,68000000.0
2009-08-11 18:42:00,2.11539,2.11539,2.11514,2.1153,40000000.0
2009-08-11 18:43:00,2.11586,2.11615,2.11586,2.11615,39000000.0
2009-08-11 18:44:00,2.11621,2.11666,2.11621,2.11666,33000000.0
2009-08-11 18:45:00,2.11658,2.11658,2.11588,2.11588,57000000.0
2009-08-11 18:46:00,2.11549,2.11563,2.11544,2.11546,61000000.0
2009-08-11 18:47:00,2.11557,2.11579,2.11553,2.11576,41000000.0
2009-08-11 18:48:00,2.11631,2.11648,2.1162,2.1162,26000000.0
2009-08-11 18:49:00,2.11617,2.11617,2.11573,2.11573,31000000.0
2009-08-11 18:50:00,2.11575,2.11575,2.11551,2.11561,37000000.0
2009-08-11 18:51:00,2.11576,2.11587,2.11576,2.11587,17000000.0
2009-08-11 18:52:00,2.11599,2.11631,2.11599,2.11625,33000000.0
2009-08-11 18:53:00,2.11638,2.11658,2.11627,2.11649,31000000.0
2009-08-11 18:54:00,2.11632,2.11642,2.11605,2.11605,11000000.0
2009-08-11 18:55:00,2.11618,2.11618,2.11545,2.11545,22000000.0
2009-08-11 18:56:00,2.11549,2.11588,2.11549,2.11571,16000000.0
2009-08-11 18:57:00,2.11588,2.11602,2.11577,2.11602,15000000.0
2009-08-11 18:58:00,2.11612,2.11659,2.11612,2.11639,19000000.0
2009-08-11 18:59:00,2.11658,2.11669,2.11648,2.11668,26000000.0
2009-08-11 19:00:00,2.11683,2.11722,2.11671,2.11671,12000000.0
2009-08-11 19:01:00,2.11634,2.11674,2.11629,2.11673,18000000.0
2009-08-11 19:02:00,2.11622,2.1165,2.11557,2.11557,23000000.0
2009-08-11 19:03:00,2.11537,2.1159,2.11537,2.1159,21000000.0
2009-08-11 19:04:00,2.11607,2.11652,2.11607,2.11641,55000000.0
2009-08-11 19:05:00,2.11664,2.1168,2.11646,2.1168,42000000.0
2009-08-11 19:06:00,2.1167,2.11689,2.11635,2.11635,63000000.0
2009-08-11 19:07:00,2.11595,2.11622,2.11595,2.11622,39000000.0
2009-08-11 19:08:00,2.11621,2.11639,2.11597,2.11597,32000000.0
2009-08-11 19:09:00,2.11593,2.1163,2.11593,2.11608,56000000.0
2009-08-11 19:10:00,2.11613,2.11715,2.11613,2.11693,27000000.0
2009-08-11 19:11:00,2.11682,2.11682,2.11648,2.11654,36000000.0
2009-08-11 19:12:00,2.11649,2.11655,2.11629,2.11636,25000000.0
2009-08-11 19:13:00,2.11641,2.11706,2.11641,2.11706,23000000.0
2009-08-11 19:14:00,2.11709,2.11714,2.11702,2.11714,37000000.0
2009-08-11 19:15:00,2.11698,2.11698,2.11659,2.11659,17000000.0
2009-08-11 19:16:00,2.11626,2.1167,2.11626,2.1167,23000000.0
2009-08-11 19:17:00,2.11691,2.11691,2.11672,2.11681,17000000.0
2009-08-11 19:18:00,2.11679,2.11679,2.11663,2.11663,30000000.0
2009-08-11 19:19:00,2.11653,2.11666,2.1164,2.1164,36000000.0
2009-08-11 19:20:00,2.11654,2.11754,2.11654,2.11754,23000000.0
2009-08-11 19:21:00,2.11771,2.11771,2.11736,2.11737,21000000.0
2009-08-11 19:22:00,2.11729,2.11729,2.11695,2.11697,25000000.0
2009-08-11 19:23:00,2.11699,2.11727,2.11699,2.11727,12000000.0
2009-08-11 19:24:00,2.11742,2.11742,2.11705,2.11707,39000000.0
2009-08-11 19:25:00,2.11719,2.11738,2.11715,2.11722,49000000.0
2009-08-11 19:26:00,2.1169,2.11691,2.11675,2.11675,48000000.0
2009-08-11 19:27:00,2.11667,2.11676,2.1166,2.11675,51000000.0
2009-08-11 19:28:00,2.1166,2.1166,2.11642,2.11655,40000000.0
2009-08-11 19:29:00,2.11655,2.1168,2.11637,2.11656,28000000.0
2009-08-11 19:30:00,2.11618,2.11645,2.11607,2.11607,32000000.0
2009-08-11 19:31:00,2.11606,2.11643,2.11606,2.11625,28000000.0
2009-08-11 19:32:00,2.1162,2.11644,2.11618,2.11644,31000000.0
2009-08-11 19:33:00,2.11637,2.11665,2.11602,2.11602,14000000.0
2009-08-11 19:34:00,2.11622,2.11632,2.11605,2.11624,49000000.0
2009-08-11 19:35:00,2.1164,2.11664,2.11628,2.11664,28000000.0
2009-08-11 19:36:00,2.11624,2.1164,2.11621,2.11623,16000000.0
2009-08-11 19:37:00,2.11633,2.11646,2.11633,2.11634,26000000.0
2009-08-11 19:38:00,2.11631,2.11644,2.11623,2.11623,18000000.0
2009-08-11 19:39:00,2.11611,2.11611,2.1155,2.11569,13000000.0
2009-08-11 19:40:00,2.1155,2.11577,2.11548,2.11555,16000000.0
2009-08-11 19:41:00,2.11544,2.11561,2.11543,2.11561,17000000.0
2009-08-11 19:42:00,2.11522,2.11522,2.11499,2.11514,19000000.0
2009-08-11 19:43:00,2.11527,2.11533,2.11521,2.11522,21000000.0
2009-08-11 19:44:00,2.11539,2.11559,2.11535,2.11535,21000000.0
2009-08-11 19:45:00,2.11543,2.11568,2.11519,2.11522,33000000.0
2009-08-11 19:46:00,2.11508,2.11534,2.11497,2.11534,18000000.0
2009-08-11 19:47:00,2.11536,2.11541,2.11523,2.11523,22000000.0
2009-08-11 19:48:00,2.11518,2.11532,2.11516,2.11524,18000000.0
2009-08-11 19:49:00,2.11515,2.11516,2.11507,2.11511,27000000.0
2009-08-11 19:50:00,2.11507,2.11512,2.11474,2.11474,23000000.0
2009-08-11 19:51:00,2.11461,2.11461,2.11435,2.11435,25000000.0
2009-08-11 19:52:00,2.11392,2.11392,2.11344,2.11366,15000000.0
2009-08-11 19:53:00,2.11391,2.11394,2.11386,2.11388,21000000.0
2009-08-11 19:54:00,2.11407,2.11444,2.11407,2.11444,9000000.0
2009-08-11 19:55:00,2.11435,2.11435,2.1134,2.11395,30000000.0
2009-08-11 19:56:00,2.11408,2.11432,2.11382,2.11432,20000000.0
2009-08-11 19:57:00,2.11384,2.11385,2.11372,2.11375,12000000.0
2009-08-11 19:58:00,2.11372,2.11384,2.11361,2.11384,13000000.0
2009-08-11 19:59:00,2.11406,2.11425,2.1136,2.1136,31000000.0
2009-08-11 20:00:00,2.11321,2.11331,2.11292,2.11292,23000000.0
2009-08-11 20:01:00,2.11305,2.11352,2.11305,2.11352,13000000.0
2009-08-11 20:02:00,2.11355,2.11355,2.11325,2.1133,20000000.0
2009-08-11 20:03:00,2.11334,2.11374,2.11334,2.11365,18000000.0
2009-08-11 20:04:00,2.11368,2.11391,2.11363,2.11363,27000000.0
2009-08-11 20:05:00,2.11362,2.11376,2.1136,2.11367,23000000.0
2009-08-11 20:06:00,2.11377,2.11377,2.11336,2.11336,13000000.0
2009-08-11 20:07:00,2.11281,2.11316,2.11281,2.11292,29000000.0
2009-08-11 20:08:00,2.11307,2.11344,2.11295,2.11295,15000000.0
2009-08-11 20:09:00,2.11262,2.11262,2.11243,2.11243,17000000.0
2009-08-11 20:10:00,2.11237,2.11237,2.1117,2.1117,20000000.0
2009-08-11 20:11:00,2.11131,2.11136,2.11106,2.11106,10000000.0
2009-08-11 20:12:00,2.11112,2.11136,2.11087,2.11112,15000000.0
2009-08-11 20:13:00,2.11081,2.11109,2.11081,2.11082,17000000.0
2009-08-11 20:14:00,2.11096,2.1113,2.11089,2.1113,15000000.0
2009-08-11 20:15:00,2.11122,2.11145,2.11122,2.11134,10000000.0
2009-08-11 20:16:00,2.11117,2.11129,2.11113,2.11124,22000000.0
2009-08-11 20:17:00,2.1124,2.1124,2.11172,2.11235,17000000.0
2009-08-11 20:18:00,2.113,2.113,2.11237,2.11237,24000000.0
2009-08-11 20:19:00,2.11226,2.11246,2.1122,2.1122,9000000.0
2009-08-11 20:20:00,2.11244,2.1125,2.11209,2.11234,14000000.0
2009-08-11 20:21:00,2.11299,2.11299,2.1127,2.11277,7000000.0
2009-08-11 20:22:00,2.11287,2.11306,2.11287,2.11288,12000000.0
2009-08-11 20:23:00,2.11272,2.11272,2.11245,2.11245,6000000.0
2009-08-11 20:24:00,2.11246,2.113,2.11244,2.11244,15000000.0
2009-08-11 20:25:00,2.11289,2.11289,2.11253,2.11269,16000000.0
2009-08-11 20:26:00,2.11239,2.11276,2.11239,2.11266,22000000.0
2009-08-11 20:27:00,2.11313,2.11313,2.11262,2.11281,11000000.0
2009-08-11 20:28:00,2.11299,2.11368,2.11299,2.11368,7000000.0
2009-08-11 20:29:00,2.11396,2.11416,2.11396,2.11407,20000000.0
2009-08-11 20:30:00,2.11421,2.11467,2.11421,2.11421,27000000.0
2009-08-11 20:31:00,2.11414,2.11435,2.11414,2.1143,17000000.0
2009-08-11 20:32:00,2.11477,2.11519,2.11477,2.11519,20000000.0
2009-08-11 20:33:00,2.11562,2.11562,2.11486,2.11486,14000000.0
2009-08-11 20:34:00,2.11485,2.11518,2.11462,2.11518,28000000.0
2009-08-11 20:35:00,2.1154,2.1154,2.11477,2.11504,23000000.0
2009-08-11 20:36:00,2.11525,2.11593,2.1152,2.11584,11000000.0
2009-08-11 20:37:00,2.11566,2.11579,2.11521,2.11579,7000000.0
2009-08-11 20:38:00,2.11568,2.11592,2.11559,2.11592,10000000.0
2009-08-11 20:39:00,2.11656,2.11674,2.11642,2.11642,9000000.0
2009-08-11 20:40:00,2.11655,2.1166,2.11593,2.11593,7000000.0
2009-08-11 20:41:00,2.11681,2.11708,2.11625,2.11625,8000000.0
2009-08-11 20:42:00,2.11611,2.11611,2.1158,2.1159,15000000.0
2009-08-11 20:43:00,2.11605,2.11609,2.11601,2.11601,12000000.0
2009-08-11 20:44:00,2.11526,2.11585,2.11523,2.11576,7000000.0
2009-08-11 20:45:00,2.11557,2.11645,2.11557,2.11583,12000000.0
2009-08-11 20:46:00,2.11568,2.1162,2.11568,2.11608,9000000.0
2009-08-11 20:47:00,2.11633,2.11679,2.11612,2.11679,11000000.0
2009-08-11 20:48:00,2.11606,2.1164,2.11606,2.1164,11000000.0
2009-08-11 20:49:00,2.11662,2.11662,2.1161,2.11613,18000000.0
2009-08-11 20:50:00,2.11639,2.11639,2.11534,2.11534,8000000.0
2009-08-11 20:51:00,2.11524,2.11524,2.11485,2.115,18000000.0
2009-08-11 20:52:00,2.11502,2.11594,2.11502,2.11594,15000000.0
2009-08-11 20:53:00,2.11587,2.11587,2.11509,2.11528,8000000.0
2009-08-11 20:54:00,2.11564,2.11648,2.11564,2.11648,10000000.0
2009-08-11 20:55:00,2.11657,2.11695,2.11657,2.11695,8000000.0
2009-08-11 20:56:00,2.11697,2.11697,2.11605,2.11605,8000000.0
2009-08-11 20:57:00,2.11537,2.11537,2.11471,2.11485,18000000.0
2009-08-11 20:58:00,2.11485,2.11509,2.11485,2.11509,14000000.0
2009-08-11 20:59:00,2.11548,2.11574,2.11536,2.11536,8000000.0
2009-08-11 21:00:00,2.115,2.11568,2.11459,2.11568,11000000.0
2009-08-11 21:01:00,2.11553,2.11553,2.11489,2.11489,16000000.0
2009-08-11 21:02:00,2.11488,2.1151,2.11477,2.1151,18000000.0
2009-08-11 21:03:00,2.11521,2.11537,2.11504,2.1153,13000000.0
2009-08-11 21:04:00,2.11542,2.11576,2.11527,2.11543,8000000.0
2009-08-11 21:05:00,2.11553,2.11553,2.11509,2.11546,11000000.0
2009-08-11 21:06:00,2.11564,2.11606,2.11564,2.11606,8000000.0
2009-08-11 21:07:00,2.11629,2.11661,2.11618,2.11635,7000000.0
2009-08-11 21:08:00,2.11631,2.11718,2.11631,2.11671,11000000.0
2009-08-11 21:09:00,2.11659,2.11742,2.1162,2.11742,9000000.0
2009-08-11 21:10:00,2.11773,2.11784,2.11766,2.11766,9000000.0
2009-08-11 21:11:00,2.11777,2.11808,2.11775,2.11806,8000000.0
2009-08-11 21:12:00,2.11828,2.11907,2.1167,2.11856,8000000.0
2009-08-11 21:13:00,2.11822,2.11828,2.11812,2.11828,8000000.0
2009-08-11 21:14:00,2.11856,2.11886,2.11818,2.11818,8000000.0
2009-08-11 21:15:00,2.11795,2.11922,2.11795,2.11899,11000000.0
2009-08-11 21:16:00,2.11887,2.11939,2.1187,2.11915,9000000.0
2009-08-11 21:17:00,2.11854,2.11854,2.11814,2.11838,7000000.0
2009-08-11 21:18:00,2.11843,2.11857,2.11784,2.11784,7000000.0
2009-08-11 21:19:00,2.11758,2.11775,2.11758,2.11773,7000000.0
2009-08-11 21:20:00,2.1177,2.11776,2.11758,2.11776,12000000.0
2009-08-11 21:21:00,2.11777,2.11789,2.11769,2.11782,8000000.0
2009-08-11 21:22:00,2.11783,2.11805,2.11783,2.11805,7000000.0
2009-08-11 21:23:00,2.11811,2.11822,2.11805,2.11812,10000000.0
2009-08-11 21:24:00,2.11817,2.11847,2.11817,2.11847,8000000.0
2009-08-11 21:25:00,2.11838,2.11839,2.11796,2.11796,9000000.0
2009-08-11 21:26:00,2.11728,2.11728,2.11672,2.11674,17000000.0
2009-08-11 21:27:00,2.11663,2.11678,2.11637,2.11678,31000000.0
2009-08-11 21:28:00,2.11623,2.11627,2.116,2.11619,20000000.0
2009-08-11 21:29:00,2.11636,2.1166,2.11636,2.11652,11000000.0
2009-08-11 21:30:00,2.11611,2.11611,2.11581,2.11581,9000000.0
2009-08-11 21:31:00,2.11527,2.11549,2.11527,2.1154,7000000.0
2009-08-11 21:32:00,2.11538,2.11541,2.11525,2.11541,8000000.0
2009-08-11 21:33:00,2.11547,2.11619,2.11547,2.11619,7000000.0
2009-08-11 21:34:00,2.11659,2.11665,2.11658,2.11663,10000000.0
2009-08-11 21:35:00,2.11659,2.11674,2.11659,2.11674,11000000.0
2009-08-11 21:36:00,2.1169,2.1169,2.11638,2.11638,11000000.0
2009-08-11 21:37:00,2.11669,2.11743,2.11669,2.11739,10000000.0
2009-08-11 21:38:00,2.11738,2.11738,2.11637,2.11708,26000000.0
2009-08-11 21:39:00,2.11653,2.11727,2.11653,2.11705,18000000.0
2009-08-11 21:40:00,2.11718,2.11727,2.11709,2.11715,12000000.0
2009-08-11 21:41:00,2.11759,2.11759,2.11737,2.11737,13000000.0
2009-08-11 21:42:00,2.11696,2.11696,2.11673,2.11695,7000000.0
2009-08-11 21:43:00,2.11692,2.11692,2.11666,2.11666,11000000.0
2009-08-11 21:44:00,2.11658,2.11658,2.11641,2.11657,18000000.0
2009-08-11 21:45:00,2.11596,2.11601,2.11591,2.11591,10000000.0
2009-08-11 21:46:00,2.11596,2.11635,2.11596,2.11635,15000000.0
2009-08-11 21:47:00,2.11613,2.1164,2.11598,2.1164,10000000.0
2009-08-11 21:48:00,2.11664,2.11673,2.11663,2.11669,7000000.0
2009-08-11 21:49:00,2.11673,2.11673,2.1164,2.1164,8000000.0
2009-08-11 21:50:00,2.11658,2.1172,2.11653,2.1172,10000000.0
2009-08-11 21:51:00,2.11733,2.11733,2.11721,2.11732,8000000.0
2009-08-11 21:52:00,2.11728,2.11728,2.11677,2.11677,10000000.0
2009-08-11 21:53:00,2.11668,2.11756,2.11668,2.11741,8000000.0
2009-08-11 21:54:00,2.11788,2.11794,2.11778,2.11778,9000000.0
2009-08-11 21:55:00,2.11786,2.11827,2.11786,2.11816,11000000.0
2009-08-11 21:56:00,2.11834,2.1186,2.11829,2.11829,22000000.0
2009-08-11 21:57:00,2.11855,2.11888,2.11849,2.11883,13000000.0
2009-08-11 21:58:00,2.11863,2.11871,2.11849,2.11871,16000000.0
2009-08-11 21:59:00,2.1186,2.11873,2.11842,2.11873,25000000.0
2009-08-11 22:00:00,2.11779,2.11795,2.11735,2.11795,12000000.0
2009-08-11 22:01:00,2.11839,2.11868,2.11839,2.11868,19000000.0
2009-08-11 22:02:00,2.11864,2.11864,2.11854,2.11854,11000000.0
2009-08-11 22:03:00,2.11867,2.11883,2.11867,2.11883,33000000.0
2009-08-11 22:04:00,2.11916,2.11916,2.11889,2.11896,11000000.0
2009-08-11 22:05:00,2.11994,2.12054,2.11994,2.12037,16000000.0
2009-08-11 22:06:00,2.12029,2.12036,2.12018,2.12022,8000000.0
2009-08-11 22:07:00,2.12018,2.12028,2.11915,2.11915,15000000.0
2009-08-11 22:08:00,2.11931,2.11952,2.11931,2.11949,30000000.0
2009-08-11 22:09:00,2.11948,2.11957,2.11948,2.11957,13000000.0
2009-08-11 22:10:00,2.11968,2.12024,2.11948,2.11948,8000000.0
2009-08-11 22:11:00,2.11922,2.11925,2.11918,2.1192,11000000.0
2009-08-11 22:12:00,2.1192,2.11932,2.11904,2.11904,15000000.0
2009-08-11 22:13:00,2.11875,2.11907,2.11875,2.11907,10000000.0
2009-08-11 22:14:00,2.11916,2.11923,2.11916,2.1192,13000000.0
2009-08-11 22:15:00,2.11928,2.11968,2.11928,2.11968,9000000.0
2009-08-11 22:16:00,2.11973,2.11973,2.11894,2.11899,8000000.0
2009-08-11 22:17:00,2.11875,2.12003,2.11875,2.12003,16000000.0
2009-08-11 22:18:00,2.11984,2.12005,2.11981,2.12005,9000000.0
2009-08-11 22:19:00,2.11972,2.12024,2.11964,2.12024,9000000.0
2009-08-11 22:20:00,2.11975,2.12019,2.11915,2.12019,7000000.0
2009-08-11 22:21:00,2.12014,2.12014,2.12005,2.12006,11000000.0
2009-08-11 22:22:00,2.1199,2.12029,2.11966,2.11974,11000000.0
2009-08-11 22:23:00,2.12006,2.12015,2.12005,2.12015,15000000.0
2009-08-11 22:24:00,2.11964,2.11996,2.11964,2.11981,10000000.0
2009-08-11 22:25:00,2.11987,2.11987,2.11969,2.11969,8000000.0
2009-08-11 22:26:00,2.11969,2.11974,2.11965,2.11974,8000000.0
2009-08-11 22:27:00,2.11988,2.12005,2.11985,2.11985,10000000.0
2009-08-11 22:28:00,2.11969,2.11975,2.11945,2.11945,10000000.0
2009-08-11 22:29:00,2.11948,2.11954,2.11943,2.11943,7000000.0
2009-08-11 22:30:00,2.11937,2.1195,2.1188,2.1188,11000000.0
2009-08-11 22:31:00,2.11868,2.11893,2.11857,2.11893,22000000.0
2009-08-11 22:32:00,2.11923,2.11923,2.11848,2.11852,7000000.0
2009-08-11 22:33:00,2.11892,2.11898,2.11878,2.11886,38000000.0
2009-08-11 22:34:00,2.11867,2.11896,2.11846,2.11862,47000000.0
2009-08-11 22:35:00,2.11881,2.11886,2.1188,2.11883,27000000.0
2009-08-11 22:36:00,2.11881,2.11881,2.11836,2.11857,26000000.0
2009-08-11 22:37:00,2.11886,2.11886,2.11854,2.11854,28000000.0
2009-08-11 22:38:00,2.11864,2.11864,2.11838,2.11838,15000000.0
2009-08-11 22:39:00,2.1184,2.11841,2.11797,2.11841,11000000.0
2009-08-11 22:40:00,2.1179,2.1179,2.11767,2.11769,9000000.0
2009-08-11 22:41:00,2.11762,2.11772,2.11762,2.11772,16000000.0
2009-08-11 22:42:00,2.1177,2.11786,2.1177,2.11774,9000000.0
2009-08-11 22:43:00,2.11781,2.1182,2.11781,2.1182,11000000.0
2009-08-11 22:44:00,2.11874,2.11874,2.11797,2.11802,8000000.0
2009-08-11 22:45:00,2.1183,2.11854,2.11801,2.11814,12000000.0
2009-08-11 22:46:00,2.11868,2.11868,2.11813,2.11825,8000000.0
2009-08-11 22:47:00,2.11882,2.11882,2.11825,2.11825,16000000.0
2009-08-11 22:48:00,2.11824,2.11871,2.11824,2.11871,11000000.0
2009-08-11 22:49:00,2.11887,2.1191,2.11887,2.11895,12000000.0
2009-08-11 22:50:00,2.11895,2.11895,2.11891,2.11894,16000000.0
2009-08-11 22:51:00,2.11891,2.11891,2.11882,2.11882,6000000.0
2009-08-11 22:52:00,2.11911,2.11924,2.11897,2.11897,10000000.0
2009-08-11 22:53:00,2.1189,2.11893,2.11884,2.11893,8000000.0
2009-08-11 22:54:00,2.1189,2.11891,2.11875,2.11881,13000000.0
2009-08-11 22:55:00,2.11921,2.11927,2.11909,2.11909,9000000.0
2009-08-11 22:56:00,2.1195,2.11966,2.1195,2.11966,8000000.0
2009-08-11 22:57:00,2.11984,2.11986,2.11959,2.11959,7000000.0
2009-08-11 22:58:00,2.11929,2.11933,2.11914,2.11928,7000000.0
2009-08-11 22:59:00,2.11925,2.11934,2.11915,2.11915,9000000.0
2009-08-11 23:00:00,2.11919,2.11931,2.11919,2.11922,12000000.0
2009-08-11 23:01:00,2.11917,2.11952,2.11917,2.11952,9000000.0
2009-08-11 23:02:00,2.11957,2.11957,2.11917,2.11917,8000000.0
2009-08-11 23:03:00,2.1191,2.11922,2.11908,2.11908,12000000.0
2009-08-11 23:04:00,2.11912,2.11912,2.11903,2.11912,11000000.0
2009-08-11 23:05:00,2.11914,2.11935,2.11912,2.11935,11000000.0
2009-08-11 23:06:00,2.11942,2.11942,2.11934,2.11934,8000000.0
2009-08-11 23:07:00,2.11948,2.1195,2.11925,2.11928,9000000.0
2009-08-11 23:08:00,2.11936,2.11943,2.11932,2.11943,15000000.0
2009-08-11 23:09:00,2.11922,2.11922,2.11911,2.11921,7000000.0
2009-08-11 23:10:00,2.1191,2.1191,2.11885,2.11885,6000000.0
2009-08-11 23:11:00,2.1188,2.1188,2.11869,2.11869,7000000.0
2009-08-11 23:12:00,2.1187,2.1187,2.11791,2.11791,8000000.0
2009-08-11 23:13:00,2.11735,2.11735,2.11624,2.11624,7000000.0
2009-08-11 23:14:00,2.1166,2.11784,2.1166,2.11784,9000000.0
2009-08-11 23:15:00,2.11771,2.11771,2.1171,2.1171,8000000.0
2009-08-11 23:16:00,2.11722,2.11788,2.11722,2.11788,9000000.0
2009-08-11 23:17:00,2.11799,2.11808,2.11791,2.11808,11000000.0
2009-08-11 23:18:00,2.11789,2.11809,2.11789,2.11806,9000000.0
2009-08-11 23:19:00,2.11813,2.11827,2.11805,2.11827,11000000.0
2009-08-11 23:20:00,2.11849,2.11849,2.11843,2.11843,5000000.0
2009-08-11 23:21:00,2.11845,2.11845,2.11799,2.11799,10000000.0
2009-08-11 23:22:00,2.11774,2.11774,2.11678,2.11691,7000000.0
2009-08-11 23:23:00,2.11802,2.11802,2.11663,2.11663,7000000.0
2009-08-11 23:24:00,2.11804,2.11857,2.11804,2.11847,9000000.0
2009-08-11 23:25:00,2.1183,2.1183,2.11772,2.11786,15000000.0
2009-08-11 23:26:00,2.1168,2.11726,2.1168,2.11706,10000000.0
2009-08-11 23:27:00,2.11652,2.11748,2.11575,2.11748,12000000.0
2009-08-11 23:28:00,2.11774,2.11774,2.117,2.117,5000000.0
2009-08-11 23:29:00,2.11718,2.11787,2.11718,2.11783,25000000.0
2009-08-11 23:30:00,2.11807,2.1186,2.11807,2.1186,16000000.0
2009-08-11 23:31:00,2.11922,2.11922,2.11892,2.11903,14000000.0
2009-08-11 23:32:00,2.11898,2.1191,2.11884,2.11905,9000000.0
2009-08-11 23:33:00,2.11905,2.11915,2.11905,2.11912,8000000.0
2009-08-11 23:34:00,2.11904,2.11906,2.11899,2.11905,9000000.0
2009-08-11 23:35:00,2.11893,2.11895,2.11885,2.11895,12000000.0
2009-08-11 23:36:00,2.119,2.11916,2.11875,2.11916,9000000.0
2009-08-11 23:37:00,2.11855,2.11861,2.11825,2.11825,8000000.0
2009-08-11 23:38:00,2.11662,2.11741,2.11662,2.11702,7000000.0
2009-08-11 23:39:00,2.11816,2.11818,2.11796,2.11806,11000000.0
2009-08-11 23:40:00,2.11837,2.11837,2.118,2.11814,21000000.0
2009-08-11 23:41:00,2.1183,2.11848,2.11811,2.11848,8000000.0
2009-08-11 23:42:00,2.11907,2.11907,2.11801,2.11801,19000000.0
2009-08-11 23:43:00,2.118,2.118,2.11776,2.11789,8000000.0
2009-08-11 23:44:00,2.11782,2.11796,2.11765,2.11796,8000000.0
2009-08-11 23:45:00,2.11884,2.11897,2.11884,2.11887,7000000.0
2009-08-11 23:46:00,2.11818,2.1182,2.11688,2.11727,8000000.0
2009-08-11 23:47:00,2.11858,2.11869,2.11852,2.11853,6000000.0
2009-08-11 23:48:00,2.11841,2.11854,2.11841,2.11854,7000000.0
2009-08-11 23:49:00,2.11821,2.11844,2.11807,2.11807,9000000.0
2009-08-11 23:50:00,2.11849,2.11849,2.11765,2.11765,5000000.0
2009-08-11 23:51:00,2.11844,2.11844,2.11838,2.11838,10000000.0
2009-08-11 23:52:00,2.11839,2.11845,2.11839,2.11845,7000000.0
2009-08-11 23:53:00,2.11795,2.11795,2.11729,2.1177,11000000.0
2009-08-11 23:54:00,2.11797,2.1181,2.11783,2.11783,7000000.0
2009-08-11 23:55:00,2.11755,2.11816,2.11732,2.11816,9000000.0
2009-08-11 23:56:00,2.11826,2.11848,2.11817,2.11835,12000000.0
2009-08-11 23:57:00,2.11835,2.11835,2.11803,2.11803,25000000.0
2009-08-11 23:58:00,2.11789,2.11809,2.11789,2.11791,8000000.0
2009-08-11 23:59:00,2.11824,2.11866,2.11811,2.11866,18000000.0
2009-08-12 00:00:00,2.11838,2.11848,2.11815,2.11815,7000000.0
2009-08-12 00:01:00,2.11806,2.11806,2.11784,2.11786,8000000.0
2009-08-12 00:02:00,2.11748,2.11748,2.11582,2.11582,9000000.0
2009-08-12 00:03:00,2.1159,2.11663,2.1159,2.11663,12000000.0
2009-08-12 00:04:00,2.11687,2.11688,2.11677,2.11677,10000000.0
2009-08-12 00:05:00,2.11668,2.11668,2.1161,2.11626,9000000.0
2009-08-12 00:06:00,2.11637,2.11637,2.11625,2.1163,8000000.0
2009-08-12 00:07:00,2.11625,2.11638,2.11613,2.11636,9000000.0
2009-08-12 00:08:00,2.11618,2.11669,2.11618,2.11629,8000000.0
2009-08-12 00:09:00,2.11572,2.11649,2.11512,2.11649,7000000.0
2009-08-12 00:10:00,2.11621,2.11627,2.11614,2.11623,23000000.0
2009-08-12 00:11:00,2.11604,2.11628,2.11604,2.11622,10000000.0
2009-08-12 00:12:00,2.11642,2.11642,2.11581,2.11585,9000000.0
2009-08-12 00:13:00,2.11545,2.11545,2.11458,2.11458,8000000.0
2009-08-12 00:14:00,2.11461,2.11571,2.11461,2.11571,7000000.0
2009-08-12 00:15:00,2.11586,2.11628,2.11586,2.11628,9000000.0
2009-08-12 00:16:00,2.1167,2.1167,2.11652,2.11669,9000000.0
2009-08-12 00:17:00,2.11665,2.11689,2.11663,2.11689,7000000.0
2009-08-12 00:18:00,2.11671,2.11686,2.11671,2.11681,8000000.0
2009-08-12 00:19:00,2.11675,2.11719,2.11651,2.11719,6000000.0
2009-08-12 00:20:00,2.11698,2.11698,2.11649,2.1168,10000000.0
2009-08-12 00:21:00,2.11681,2.11734,2.11681,2.11734,8000000.0
2009-08-12 00:22:00,2.11716,2.1173,2.11714,2.11714,8000000.0
2009-08-12 00:23:00,2.11705,2.11718,2.11685,2.11698,8000000.0
2009-08-12 00:24:00,2.11691,2.11691,2.11655,2.11668,8000000.0
2009-08-12 00:25:00,2.11665,2.11665,2.11642,2.11658,11000000.0
2009-08-12 00:26:00,2.11676,2.11676,2.11635,2.11644,7000000.0
2009-08-12 00:27:00,2.1162,2.1162,2.11613,2.11617,10000000.0
2009-08-12 00:28:00,2.11613,2.11613,2.11574,2.11574,5000000.0
2009-08-12 00:29:00,2.11594,2.11646,2.11573,2.11645,10000000.0
2009-08-12 00:30:00,2.11684,2.11684,2.11663,2.11667,6000000.0
2009-08-12 00:31:00,2.11676,2.1169,2.11676,2.11679,7000000.0
2009-08-12 00:32:00,2.11659,2.11659,2.11592,2.11592,7000000.0
2009-08-12 00:33:00,2.11636,2.11644,2.11629,2.11636,9000000.0
2009-08-12 00:34:00,2.11643,2.11662,2.11639,2.11662,23000000.0
2009-08-12 00:35:00,2.11654,2.11654,2.11627,2.1163,7000000.0
2009-08-12 00:36:00,2.11644,2.11644,2.11487,2.11487,9000000.0
2009-08-12 00:37:00,2.1165,2.11658,2.11467,2.11657,8000000.0
2009-08-12 00:38:00,2.11653,2.11653,2.11632,2.11632,7000000.0
2009-08-12 00:39:00,2.11632,2.11658,2.11632,2.11656,7000000.0
2009-08-12 00:40:00,2.11646,2.11696,2.11646,2.11696,7000000.0
2009-08-12 00:41:00,2.11705,2.11717,2.11694,2.11714,6000000.0
2009-08-12 00:42:00,2.11722,2.11722,2.11686,2.11699,8000000.0
2009-08-12 00:43:00,2.11695,2.11697,2.11687,2.11694,5000000.0
2009-08-12 00:44:00,2.11684,2.11684,2.1163,2.11642,11000000.0
2009-08-12 00:45:00,2.11682,2.11699,2.1166,2.11694,16000000.0
2009-08-12 00:46:00,2.11703,2.11703,2.11689,2.11693,10000000.0
2009-08-12 00:47:00,2.11698,2.11724,2.11698,2.11724,7000000.0
2009-08-12 00:48:00,2.11706,2.11706,2.1162,2.1162,8000000.0
2009-08-12 00:49:00,2.11632,2.11643,2.11618,2.11643,10000000.0
2009-08-12 00:50:00,2.1163,2.1163,2.1162,2.11625,10000000.0
2009-08-12 00:51:00,2.11549,2.11613,2.11519,2.11606,8000000.0
2009-08-12 00:52:00,2.11621,2.11621,2.11541,2.11561,5000000.0
2009-08-12 00:53:00,2.11605,2.1162,2.11603,2.1161,11000000.0
2009-08-12 00:54:00,2.11711,2.11736,2.11705,2.11736,10000000.0
2009-08-12 00:55:00,2.11733,2.11733,2.11711,2.11722,7000000.0
2009-08-12 00:56:00,2.11719,2.11719,2.11694,2.11696,5000000.0
2009-08-12 00:57:00,2.11674,2.11676,2.11648,2.11676,7000000.0
2009-08-12 00:58:00,2.11691,2.11697,2.11687,2.11697,10000000.0
2009-08-12 00:59:00,2.1162,2.1162,2.11612,2.1162,7000000.0
2009-08-12 01:00:00,2.11704,2.11704,2.11677,2.11686,19000000.0
2009-08-12 01:01:00,2.11683,2.11685,2.1165,2.11658,12000000.0
2009-08-12 01:02:00,2.11661,2.11679,2.11653,2.11673,8000000.0
2009-08-12 01:03:00,2.11672,2.11672,2.11581,2.11581,7000000.0
2009-08-12 01:04:00,2.11578,2.11706,2.11578,2.11699,8000000.0
2009-08-12 01:05:00,2.11675,2.11675,2.11664,2.11671,7000000.0
2009-08-12 01:06:00,2.11686,2.11711,2.11686,2.11711,8000000.0
2009-08-12 01:07:00,2.11695,2.11695,2.11627,2.11651,8000000.0
2009-08-12 01:08:00,2.11708,2.11708,2.1168,2.11692,5000000.0
2009-08-12 01:09:00,2.11695,2.11708,2.11695,2.11703,5000000.0
2009-08-12 01:10:00,2.11702,2.1171,2.11685,2.1171,10000000.0
2009-08-12 01:11:00,2.11674,2.11686,2.11646,2.11658,11000000.0
2009-08-12 01:12:00,2.11711,2.11711,2.11658,2.11658,8000000.0
2009-08-12 01:13:00,2.11515,2.1168,2.11515,2.1168,10000000.0
2009-08-12 01:14:00,2.1164,2.11687,2.1164,2.11658,10000000.0
2009-08-12 01:15:00,2.11697,2.11697,2.1155,2.11638,10000000.0
2009-08-12 01:16:00,2.11698,2.11701,2.11673,2.11673,8000000.0
2009-08-12 01:17:00,2.11697,2.11708,2.11692,2.11692,10000000.0
2009-08-12 01:18:00,2.11702,2.11717,2.11691,2.11691,8000000.0
2009-08-12 01:19:00,2.11677,2.11677,2.11647,2.11652,11000000.0
2009-08-12 01:20:00,2.11642,2.11653,2.11638,2.11653,13000000.0
2009-08-12 01:21:00,2.11653,2.11653,2.11641,2.11643,7000000.0
2009-08-12 01:22:00,2.1162,2.11655,2.1162,2.11655,7000000.0
2009-08-12 01:23:00,2.11706,2.11816,2.11706,2.11816,11000000.0
2009-08-12 01:24:00,2.11849,2.11849,2.11812,2.11812,7000000.0
2009-08-12 01:25:00,2.11805,2.11817,2.11794,2.11817,9000000.0
2009-08-12 01:26:00,2.11808,2.11808,2.11647,2.11753,14000000.0
2009-08-12 01:27:00,2.11828,2.1183,2.11812,2.11812,15000000.0
2009-08-12 01:28:00,2.11795,2.11808,2.11785,2.11793,9000000.0
2009-08-12 01:29:00,2.11793,2.11793,2.1177,2.11785,10000000.0
2009-08-12 01:30:00,2.11778,2.11778,2.11745,2.11745,5000000.0
2009-08-12 01:31:00,2.11792,2.11814,2.11792,2.11813,10000000.0
2009-08-12 01:32:00,2.11768,2.11768,2.11744,2.11758,18000000.0
2009-08-12 01:33:00,2.11779,2.11823,2.11779,2.11823,20000000.0
2009-08-12 01:34:00,2.118,2.118,2.11791,2.11791,16000000.0
2009-08-12 01:35:00,2.11759,2.11759,2.11732,2.11744,8000000.0
2009-08-12 01:36:00,2.11738,2.11755,2.11738,2.11738,9000000.0
2009-08-12 01:37:00,2.11722,2.11737,2.11703,2.11737,7000000.0
2009-08-12 01:38:00,2.11741,2.11758,2.11734,2.11758,12000000.0
2009-08-12 01:39:00,2.11759,2.11759,2.11733,2.1174,12000000.0
2009-08-12 01:40:00,2.11737,2.11737,2.11704,2.11704,7000000.0
2009-08-12 01:41:00,2.11667,2.11672,2.11666,2.11671,11000000.0
2009-08-12 01:42:00,2.1171,2.1174,2.1171,2.1174,7000000.0
2009-08-12 01:43:00,2.11735,2.11735,2.1168,2.11701,8000000.0
2009-08-12 01:44:00,2.11694,2.11694,2.11674,2.11674,7000000.0
2009-08-12 01:45:00,2.11673,2.11699,2.11673,2.11695,7000000.0
2009-08-12 01:46:00,2.11689,2.11689,2.1167,2.1167,7000000.0
2009-08-12 01:47:00,2.11689,2.11711,2.11689,2.11702,14000000.0
2009-08-12 01:48:00,2.11711,2.11726,2.117,2.117,7000000.0
2009-08-12 01:49:00,2.11757,2.118,2.11757,2.11762,8000000.0
2009-08-12 01:50:00,2.11758,2.11759,2.11749,2.11759,10000000.0
2009-08-12 01:51:00,2.11763,2.11815,2.11749,2.11815,16000000.0
2009-08-12 01:52:00,2.11767,2.11793,2.11739,2.11765,13000000.0
2009-08-12 01:53:00,2.11827,2.11827,2.11815,2.11815,7000000.0
2009-08-12 01:54:00,2.11813,2.11821,2.11812,2.11821,9000000.0
2009-08-12 01:55:00,2.11834,2.11931,2.11834,2.11931,12000000.0
2009-08-12 01:56:00,2.11974,2.11974,2.11937,2.11937,17000000.0
2009-08-12 01:57:00,2.11913,2.11918,2.11903,2.11903,13000000.0
2009-08-12 01:58:00,2.119,2.11949,2.119,2.11949,10000000.0
2009-08-12 01:59:00,2.11952,2.11952,2.11889,2.11942,11000000.0
2009-08-12 02:00:00,2.11925,2.11929,2.11895,2.11926,7000000.0
2009-08-12 02:01:00,2.11926,2.11926,2.11856,2.11856,8000000.0
2009-08-12 02:02:00,2.11855,2.11871,2.11827,2.11827,9000000.0
2009-08-12 02:03:00,2.11852,2.11923,2.11699,2.11923,10000000.0
2009-08-12 02:04:00,2.1192,2.1192,2.11895,2.11898,9000000.0
2009-08-12 02:05:00,2.11874,2.1192,2.11874,2.1192,10000000.0
2009-08-12 02:06:00,2.11916,2.11972,2.11916,2.11949,8000000.0
2009-08-12 02:07:00,2.12,2.12,2.11982,2.11994,8000000.0
2009-08-12 02:08:00,2.11992,2.12004,2.11975,2.11975,5000000.0
2009-08-12 02:09:00,2.11953,2.11998,2.11953,2.11979,7000000.0
2009-08-12 02:10:00,2.11991,2.12003,2.11985,2.11999,8000000.0
2009-08-12 02:11:00,2.12011,2.12016,2.11983,2.11999,8000000.0
2009-08-12 02:12:00,2.12001,2.12001,2.11945,2.11945,7000000.0
2009-08-12 02:13:00,2.11933,2.11933,2.11897,2.11897,7000000.0
2009-08-12 02:14:00,2.11937,2.11945,2.11922,2.11932,7000000.0
2009-08-12 02:15:00,2.1192,2.11956,2.1192,2.11956,8000000.0
2009-08-12 02:16:00,2.11897,2.11913,2.11869,2.11909,9000000.0
2009-08-12 02:17:00,2.11938,2.11939,2.11918,2.11939,9000000.0
2009-08-12 02:18:00,2.11938,2.11938,2.11879,2.11879,8000000.0
2009-08-12 02:19:00,2.11874,2.11874,2.11834,2.11861,11000000.0
2009-08-12 02:20:00,2.11882,2.119,2.11852,2.11853,9000000.0
2009-08-12 02:21:00,2.11879,2.11881,2.11867,2.11877,7000000.0
2009-08-12 02:22:00,2.11876,2.11876,2.11794,2.11794,8000000.0
2009-08-12 02:23:00,2.11746,2.1178,2.11746,2.1178,6000000.0
2009-08-12 02:24:00,2.11795,2.11803,2.11782,2.11802,8000000.0
2009-08-12 02:25:00,2.11841,2.11907,2.11841,2.11906,11000000.0
2009-08-12 02:26:00,2.11911,2.11911,2.11878,2.11878,7000000.0
2009-08-12 02:27:00,2.11852,2.11857,2.11813,2.11813,9000000.0
2009-08-12 02:28:00,2.11775,2.11842,2.11775,2.11842,6000000.0
2009-08-12 02:29:00,2.11853,2.11853,2.11817,2.1184,7000000.0
2009-08-12 02:30:00,2.11823,2.11835,2.1181,2.1181,10000000.0
2009-08-12 02:31:00,2.11814,2.11814,2.1179,2.11794,8000000.0
2009-08-12 02:32:00,2.11773,2.11816,2.11749,2.11816,7000000.0
2009-08-12 02:33:00,2.11774,2.11798,2.11774,2.11791,8000000.0
2009-08-12 02:34:00,2.11784,2.11814,2.11784,2.11814,7000000.0
2009-08-12 02:35:00,2.11775,2.11802,2.11752,2.11778,11000000.0
2009-08-12 02:36:00,2.11822,2.11882,2.11822,2.11882,7000000.0
2009-08-12 02:37:00,2.11872,2.11872,2.11847,2.11851,7000000.0
2009-08-12 02:38:00,2.119,2.11932,2.119,2.11919,7000000.0
2009-08-12 02:39:00,2.11921,2.11928,2.11913,2.11913,8000000.0
2009-08-12 02:40:00,2.11916,2.11928,2.11916,2.11921,7000000.0
2009-08-12 02:41:00,2.11951,2.11951,2.11917,2.11925,8000000.0
2009-08-12 02:42:00,2.11927,2.11932,2.11925,2.1193,8000000.0
2009-08-12 02:43:00,2.1194,2.11978,2.1194,2.11978,9000000.0
2009-08-12 02:44:00,2.12029,2.12051,2.12029,2.1203,7000000.0
2009-08-12 02:45:00,2.12002,2.12018,2.11992,2.12008,8000000.0
2009-08-12 02:46:00,2.11998,2.12011,2.11998,2.12011,7000000.0
2009-08-12 02:47:00,2.1201,2.1201,2.11995,2.12,6000000.0
2009-08-12 02:48:00,2.11993,2.12021,2.11991,2.12021,11000000.0
2009-08-12 02:49:00,2.11952,2.11998,2.11936,2.11998,11000000.0
2009-08-12 02:50:00,2.11998,2.12023,2.11998,2.12023,7000000.0
2009-08-12 02:51:00,2.12033,2.12035,2.12007,2.12033,8000000.0
2009-08-12 02:52:00,2.12002,2.12019,2.11996,2.12015,7000000.0
2009-08-12 02:53:00,2.1202,2.1202,2.11992,2.12012,8000000.0
2009-08-12 02:54:00,2.12012,2.12025,2.12009,2.12019,7000000.0
2009-08-12 02:55:00,2.12004,2.12007,2.1198,2.12007,8000000.0
2009-08-12 02:56:00,2.12027,2.12027,2.11992,2.12011,10000000.0
2009-08-12 02:57:00,2.1201,2.12016,2.11986,2.12011,8000000.0
2009-08-12 02:58:00,2.12002,2.12002,2.1197,2.11973,7000000.0
2009-08-12 02:59:00,2.12014,2.12028,2.12013,2.12017,9000000.0
2009-08-12 03:00:00,2.12041,2.12079,2.12041,2.12079,7000000.0
2009-08-12 03:01:00,2.12087,2.12088,2.12068,2.12088,6000000.0
2009-08-12 03:02:00,2.1208,2.12097,2.12075,2.12097,10000000.0
2009-08-12 03:03:00,2.121,2.12114,2.12098,2.12111,7000000.0
2009-08-12 03:04:00,2.12079,2.12098,2.12079,2.1209,7000000.0
2009-08-12 03:05:00,2.12093,2.12095,2.12081,2.12081,8000000.0
2009-08-12 03:06:00,2.12098,2.12098,2.12061,2.12061,10000000.0
2009-08-12 03:07:00,2.12077,2.12087,2.1207,2.12079,8000000.0
2009-08-12 03:08:00,2.12079,2.12117,2.12079,2.12088,7000000.0
2009-08-12 03:09:00,2.12097,2.12119,2.12085,2.12119,8000000.0
2009-08-12 03:10:00,2.12149,2.12165,2.12138,2.12163,10000000.0
2009-08-12 03:11:00,2.12192,2.12192,2.1214,2.12143,10000000.0
2009-08-12 03:12:00,2.12139,2.12153,2.12139,2.12153,7000000.0
2009-08-12 03:13:00,2.12143,2.12143,2.1206,2.1206,11000000.0
2009-08-12 03:14:00,2.1209,2.12154,2.1209,2.12154,8000000.0
2009-08-12 03:15:00,2.12149,2.12171,2.12132,2.12171,8000000.0
2009-08-12 03:16:00,2.12151,2.12157,2.12126,2.1213,8000000.0
2009-08-12 03:17:00,2.12112,2.12136,2.12082,2.12082,11000000.0
2009-08-12 03:18:00,2.12131,2.12131,2.12101,2.12127,10000000.0
2009-08-12 03:19:00,2.12102,2.12111,2.12078,2.12078,7000000.0
2009-08-12 03:20:00,2.12076,2.12097,2.12075,2.12097,10000000.0
2009-08-12 03:21:00,2.12104,2.12109,2.12067,2.12105,7000000.0
2009-08-12 03:22:00,2.12107,2.12107,2.12093,2.121,8000000.0
2009-08-12 03:23:00,2.12078,2.12078,2.12058,2.1206,7000000.0
2009-08-12 03:24:00,2.12059,2.12059,2.11997,2.1202,10000000.0
2009-08-12 03:25:00,2.12065,2.12123,2.12065,2.12123,8000000.0
2009-08-12 03:26:00,2.12082,2.12094,2.1206,2.1206,7000000.0
2009-08-12 03:27:00,2.12055,2.12088,2.12055,2.12088,5000000.0
2009-08-12 03:28:00,2.12083,2.12106,2.1208,2.12106,8000000.0
2009-08-12 03:29:00,2.12099,2.12113,2.12085,2.12104,11000000.0
2009-08-12 03:30:00,2.12087,2.12087,2.12068,2.12068,8000000.0
2009-08-12 03:31:00,2.1208,2.1212,2.1208,2.1212,9000000.0
2009-08-12 03:32:00,2.1214,2.12158,2.12135,2.12158,9000000.0
2009-08-12 03:33:00,2.12091,2.12122,2.12091,2.12117,7000000.0
2009-08-12 03:34:00,2.1216,2.12162,2.12138,2.12138,9000000.0
2009-08-12 03:35:00,2.12097,2.12107,2.12087,2.12107,10000000.0
2009-08-12 03:36:00,2.12118,2.1214,2.12109,2.12137,8000000.0
2009-08-12 03:37:00,2.1209,2.1209,2.12058,2.12058,9000000.0
2009-08-12 03:38:00,2.12048,2.12049,2.12009,2.12009,7000000.0
2009-08-12 03:39:00,2.12004,2.1201,2.11982,2.11982,8000000.0
2009-08-12 03:40:00,2.12008,2.1208,2.12008,2.12065,11000000.0
2009-08-12 03:41:00,2.12063,2.12081,2.12042,2.12081,10000000.0
2009-08-12 03:42:00,2.12083,2.12085,2.12072,2.12072,5000000.0
2009-08-12 03:43:00,2.12084,2.12102,2.12084,2.12102,7000000.0
2009-08-12 03:44:00,2.12069,2.12096,2.12069,2.12093,8000000.0
2009-08-12 03:45:00,2.12079,2.12079,2.12057,2.12074,8000000.0
2009-08-12 03:46:00,2.12069,2.12069,2.12026,2.12033,8000000.0
2009-08-12 03:47:00,2.12027,2.12028,2.12003,2.12003,7000000.0
2009-08-12 03:48:00,2.12011,2.12012,2.11996,2.12009,11000000.0
2009-08-12 03:49:00,2.11999,2.12009,2.11984,2.12009,8000000.0
2009-08-12 03:50:00,2.12039,2.12092,2.12039,2.12092,7000000.0
2009-08-12 03:51:00,2.12095,2.12097,2.12045,2.12045,6000000.0
2009-08-12 03:52:00,2.1204,2.12041,2.1203,2.12032,8000000.0
2009-08-12 03:53:00,2.11979,2.12001,2.11956,2.11995,10000000.0
2009-08-12 03:54:00,2.12073,2.12168,2.12073,2.12168,11000000.0
2009-08-12 03:55:00,2.12156,2.12156,2.12125,2.12129,7000000.0
2009-08-12 03:56:00,2.12085,2.12127,2.12085,2.12127,6000000.0
2009-08-12 03:57:00,2.12186,2.12198,2.12161,2.12161,8000000.0
2009-08-12 03:58:00,2.12119,2.12167,2.12119,2.12158,8000000.0
2009-08-12 03:59:00,2.1208,2.12114,2.1208,2.12106,7000000.0
2009-08-12 04:00:00,2.12131,2.1214,2.12097,2.1214,9000000.0
2009-08-12 04:01:00,2.12218,2.12238,2.12216,2.12227,7000000.0
2009-08-12 04:02:00,2.1223,2.1223,2.12178,2.12185,8000000.0
2009-08-12 04:03:00,2.12182,2.12182,2.12165,2.12169,8000000.0
2009-08-12 04:04:00,2.12167,2.12193,2.12167,2.12178,10000000.0
2009-08-12 04:05:00,2.12225,2.1229,2.12088,2.12088,9000000.0
2009-08-12 04:06:00,2.12297,2.12377,2.12297,2.12377,8000000.0
2009-08-12 04:07:00,2.12387,2.12425,2.12387,2.12425,11000000.0
2009-08-12 04:08:00,2.12424,2.12463,2.12424,2.1246,7000000.0
2009-08-12 04:09:00,2.12467,2.12472,2.12406,2.12406,8000000.0
2009-08-12 04:10:00,2.1237,2.12408,2.1237,2.12408,10000000.0
2009-08-12 04:11:00,2.12407,2.12423,2.12393,2.12402,7000000.0
2009-08-12 04:12:00,2.12431,2.12491,2.12377,2.12491,8000000.0
2009-08-12 04:13:00,2.1251,2.12529,2.12489,2.12489,8000000.0
2009-08-12 04:14:00,2.12496,2.12539,2.12496,2.12539,7000000.0
2009-08-12 04:15:00,2.12534,2.12545,2.12504,2.12504,7000000.0
2009-08-12 04:16:00,2.12525,2.12525,2.12436,2.12441,7000000.0
2009-08-12 04:17:00,2.12406,2.12428,2.12379,2.12384,8000000.0
2009-08-12 04:18:00,2.12371,2.12371,2.12364,2.12365,11000000.0
2009-08-12 04:19:00,2.12378,2.12425,2.12376,2.12425,7000000.0
2009-08-12 04:20:00,2.12417,2.12421,2.12392,2.1242,10000000.0
2009-08-12 04:21:00,2.12445,2.12445,2.12411,2.12433,8000000.0
2009-08-12 04:22:00,2.12464,2.12464,2.1244,2.12446,5000000.0
2009-08-12 04:23:00,2.1248,2.12581,2.1248,2.1252,7000000.0
2009-08-12 04:24:00,2.12497,2.12501,2.12442,2.12442,9000000.0
2009-08-12 04:25:00,2.12442,2.12499,2.12442,2.12453,11000000.0
2009-08-12 04:26:00,2.12423,2.12518,2.12423,2.12518,7000000.0
2009-08-12 04:27:00,2.12498,2.12504,2.12498,2.12503,8000000.0
2009-08-12 04:28:00,2.1247,2.1247,2.12428,2.12428,7000000.0
2009-08-12 04:29:00,2.12476,2.12489,2.12471,2.12489,8000000.0
2009-08-12 04:30:00,2.125,2.12512,2.12477,2.12512,9000000.0
2009-08-12 04:31:00,2.12495,2.12526,2.12476,2.12526,10000000.0
2009-08-12 04:32:00,2.12534,2.1259,2.12534,2.1259,8000000.0
2009-08-12 04:33:00,2.12556,2.12556,2.12489,2.12493,8000000.0
2009-08-12 04:34:00,2.12542,2.12577,2.12542,2.12543,7000000.0
2009-08-12 04:35:00,2.12524,2.12524,2.12506,2.12506,7000000.0
2009-08-12 04:36:00,2.12526,2.12537,2.1252,2.1252,8000000.0
2009-08-12 04:37:00,2.12523,2.12523,2.12492,2.12492,5000000.0
2009-08-12 04:38:00,2.12484,2.12484,2.12448,2.12448,9000000.0
2009-08-12 04:39:00,2.12437,2.12438,2.12415,2.1243,9000000.0
2009-08-12 04:40:00,2.12462,2.1247,2.12432,2.12432,7000000.0
2009-08-12 04:41:00,2.1243,2.12442,2.12425,2.12442,8000000.0
2009-08-12 04:42:00,2.12439,2.12439,2.12396,2.12396,7000000.0
2009-08-12 04:43:00,2.12389,2.1241,2.12365,2.12394,11000000.0
2009-08-12 04:44:00,2.12403,2.12434,2.12403,2.1243,5000000.0
2009-08-12 04:45:00,2.12435,2.12435,2.12384,2.12384,11000000.0
2009-08-12 04:46:00,2.12365,2.12365,2.12225,2.12225,7000000.0
2009-08-12 04:47:00,2.12284,2.12291,2.12268,2.12268,6000000.0
2009-08-12 04:48:00,2.12294,2.12346,2.12294,2.12327,7000000.0
2009-08-12 04:49:00,2.12351,2.12351,2.12315,2.12336,11000000.0
2009-08-12 04:50:00,2.12376,2.12426,2.12376,2.12426,9000000.0
2009-08-12 04:51:00,2.12394,2.12425,2.12394,2.12425,7000000.0
2009-08-12 04:52:00,2.12444,2.12484,2.12444,2.12484,5000000.0
2009-08-12 04:53:00,2.1251,2.12536,2.12491,2.12491,9000000.0
2009-08-12 04:54:00,2.12529,2.12714,2.12519,2.12714,8000000.0
2009-08-12 04:55:00,2.12682,2.12764,2.12682,2.12762,8000000.0
2009-08-12 04:56:00,2.12766,2.12766,2.12718,2.12718,6000000.0
2009-08-12 04:57:00,2.12669,2.12669,2.12613,2.12644,8000000.0
2009-08-12 04:58:00,2.12671,2.12681,2.1266,2.1266,8000000.0
2009-08-12 04:59:00,2.12677,2.12685,2.12653,2.12684,8000000.0
2009-08-12 05:00:00,2.12658,2.12658,2.12546,2.12546,7000000.0
2009-08-12 05:01:00,2.12554,2.12557,2.12541,2.12543,6000000.0
2009-08-12 05:02:00,2.12507,2.12529,2.12474,2.12529,7000000.0
2009-08-12 05:03:00,2.12523,2.12523,2.12459,2.12459,7000000.0
2009-08-12 05:04:00,2.12432,2.12497,2.12432,2.12497,7000000.0
2009-08-12 05:05:00,2.1254,2.12561,2.1251,2.1251,5000000.0
2009-08-12 05:06:00,2.1248,2.12548,2.1248,2.12548,8000000.0
2009-08-12 05:07:00,2.12532,2.12536,2.1245,2.12463,8000000.0
2009-08-12 05:08:00,2.12477,2.12489,2.12475,2.12478,10000000.0
2009-08-12 05:09:00,2.12503,2.1251,2.1249,2.1251,7000000.0
2009-08-12 05:10:00,2.12507,2.1253,2.12507,2.12523,7000000.0
2009-08-12 05:11:00,2.12517,2.12517,2.12362,2.12362,8000000.0
2009-08-12 05:12:00,2.1237,2.12385,2.12357,2.12357,11000000.0
2009-08-12 05:13:00,2.12377,2.1238,2.12358,2.12368,8000000.0
2009-08-12 05:14:00,2.124,2.12408,2.12383,2.12393,7000000.0
2009-08-12 05:15:00,2.12413,2.12426,2.12413,2.12414,7000000.0
2009-08-12 05:16:00,2.12418,2.12418,2.12373,2.12373,7000000.0
2009-08-12 05:17:00,2.12333,2.12398,2.12333,2.12398,7000000.0
2009-08-12 05:18:00,2.12412,2.12412,2.12381,2.12381,8000000.0
2009-08-12 05:19:00,2.12369,2.12424,2.12367,2.12424,7000000.0
2009-08-12 05:20:00,2.12366,2.12453,2.12366,2.12442,9000000.0
2009-08-12 05:21:00,2.12451,2.12455,2.12441,2.12441,8000000.0
2009-08-12 05:22:00,2.12421,2.1246,2.12421,2.12458,7000000.0
2009-08-12 05:23:00,2.12479,2.12479,2.12445,2.12445,10000000.0
2009-08-12 05:24:00,2.12454,2.12459,2.12437,2.12459,8000000.0
2009-08-12 05:25:00,2.12456,2.12462,2.12446,2.12447,7000000.0
2009-08-12 05:26:00,2.12443,2.12443,2.12406,2.12417,7000000.0
2009-08-12 05:27:00,2.12425,2.12493,2.12425,2.12493,8000000.0
2009-08-12 05:28:00,2.12514,2.12514,2.12474,2.12478,9000000.0
2009-08-12 05:29:00,2.12464,2.12506,2.12464,2.12494,7000000.0
2009-08-12 05:30:00,2.12494,2.12496,2.12484,2.12484,10000000.0
2009-08-12 05:31:00,2.12488,2.12489,2.12462,2.12489,8000000.0
2009-08-12 05:32:00,2.125,2.12522,2.125,2.12522,8000000.0
2009-08-12 05:33:00,2.12528,2.12581,2.12527,2.12579,9000000.0
2009-08-12 05:34:00,2.12671,2.12671,2.12636,2.12641,8000000.0
2009-08-12 05:35:00,2.12635,2.1265,2.12608,2.12608,7000000.0
2009-08-12 05:36:00,2.12633,2.12633,2.12627,2.12629,5000000.0
2009-08-12 05:37:00,2.12618,2.12618,2.12596,2.12596,7000000.0
2009-08-12 05:38:00,2.12576,2.1259,2.1257,2.1259,9000000.0
2009-08-12 05:39:00,2.12593,2.12593,2.12576,2.12589,7000000.0
2009-08-12 05:40:00,2.12605,2.12605,2.12578,2.12583,7000000.0
2009-08-12 05:41:00,2.1257,2.1257,2.12558,2.12559,8000000.0
2009-08-12 05:42:00,2.12562,2.12565,2.12549,2.12565,7000000.0
2009-08-12 05:43:00,2.12564,2.12572,2.12548,2.12572,6000000.0
2009-08-12 05:44:00,2.12559,2.1256,2.12365,2.12538,8000000.0
2009-08-12 05:45:00,2.12511,2.12548,2.12511,2.12548,11000000.0
2009-08-12 05:46:00,2.12543,2.12558,2.12523,2.12523,7000000.0
2009-08-12 05:47:00,2.12522,2.12535,2.12522,2.12533,8000000.0
2009-08-12 05:48:00,2.12528,2.12528,2.12498,2.12517,9000000.0
2009-08-12 05:49:00,2.12513,2.1255,2.12513,2.12535,8000000.0
2009-08-12 05:50:00,2.12547,2.12555,2.12533,2.12533,9000000.0
2009-08-12 05:51:00,2.12454,2.12486,2.12451,2.12463,8000000.0
2009-08-12 05:52:00,2.12553,2.12579,2.12548,2.12579,8000000.0
2009-08-12 05:53:00,2.12529,2.12546,2.125,2.12511,7000000.0
2009-08-12 05:54:00,2.12547,2.12554,2.12543,2.12552,10000000.0
2009-08-12 05:55:00,2.12539,2.12541,2.12528,2.12528,5000000.0
2009-08-12 05:56:00,2.12575,2.12575,2.12534,2.12555,11000000.0
2009-08-12 05:57:00,2.12556,2.12568,2.12554,2.12568,8000000.0
2009-08-12 05:58:00,2.12585,2.12596,2.12567,2.12596,9000000.0
2009-08-12 05:59:00,2.12587,2.12609,2.12587,2.12597,10000000.0
2009-08-12 06:00:00,2.12579,2.12597,2.12573,2.1259,8000000.0
2009-08-12 06:01:00,2.12629,2.12663,2.12629,2.12649,7000000.0
2009-08-12 06:02:00,2.12675,2.12693,2.12629,2.12638,7000000.0
2009-08-12 06:03:00,2.12643,2.12647,2.12635,2.12647,8000000.0
2009-08-12 06:04:00,2.12658,2.1269,2.12647,2.12647,7000000.0
2009-08-12 06:05:00,2.12646,2.12667,2.12642,2.12667,7000000.0
2009-08-12 06:06:00,2.12657,2.12657,2.12548,2.12548,7000000.0
2009-08-12 06:07:00,2.12547,2.12582,2.12547,2.12582,7000000.0
2009-08-12 06:08:00,2.12569,2.1257,2.12544,2.12544,7000000.0
2009-08-12 06:09:00,2.12537,2.12587,2.12537,2.12587,8000000.0
2009-08-12 06:10:00,2.12582,2.12582,2.12513,2.12513,8000000.0
2009-08-12 06:11:00,2.12474,2.12474,2.12462,2.12466,5000000.0
2009-08-12 06:12:00,2.12463,2.1249,2.12463,2.1249,8000000.0
2009-08-12 06:13:00,2.12492,2.12504,2.1249,2.12499,8000000.0
2009-08-12 06:14:00,2.12488,2.12513,2.12488,2.125,10000000.0
2009-08-12 06:15:00,2.12501,2.12501,2.12435,2.12435,8000000.0
2009-08-12 06:16:00,2.12433,2.1244,2.12415,2.12419,11000000.0
2009-08-12 06:17:00,2.12422,2.1245,2.12422,2.12446,7000000.0
2009-08-12 06:18:00,2.12443,2.12453,2.12435,2.1245,9000000.0
2009-08-12 06:19:00,2.12438,2.12451,2.12425,2.12427,7000000.0
2009-08-12 06:20:00,2.1242,2.12426,2.12412,2.12426,9000000.0
2009-08-12 06:21:00,2.12427,2.12427,2.12395,2.12395,8000000.0
2009-08-12 06:22:00,2.12403,2.12403,2.12329,2.12363,8000000.0
2009-08-12 06:23:00,2.12431,2.1249,2.12431,2.12485,8000000.0
2009-08-12 06:24:00,2.12497,2.12497,2.1243,2.12488,11000000.0
2009-08-12 06:25:00,2.1249,2.1249,2.12434,2.12437,11000000.0
2009-08-12 06:26:00,2.12504,2.12535,2.12495,2.12524,11000000.0
2009-08-12 06:27:00,2.12512,2.12518,2.12488,2.12488,7000000.0
2009-08-12 06:28:00,2.1248,2.1248,2.12437,2.12437,8000000.0
2009-08-12 06:29:00,2.12486,2.12505,2.12481,2.12505,8000000.0
2009-08-12 06:30:00,2.12515,2.12515,2.12503,2.12506,8000000.0
2009-08-12 06:31:00,2.12476,2.12512,2.1246,2.12512,7000000.0
2009-08-12 06:32:00,2.12521,2.12521,2.12485,2.12485,7000000.0
2009-08-12 06:33:00,2.12521,2.12533,2.12518,2.12529,7000000.0
2009-08-12 06:34:00,2.12522,2.12522,2.12507,2.12518,7000000.0
2009-08-12 06:35:00,2.12502,2.12528,2.12502,2.12519,8000000.0
2009-08-12 06:36:00,2.12506,2.12506,2.12485,2.12494,7000000.0
2009-08-12 06:37:00,2.1251,2.1251,2.12485,2.12496,10000000.0
2009-08-12 06:38:00,2.12508,2.12508,2.125,2.125,5000000.0
2009-08-12 06:39:00,2.12487,2.12496,2.12479,2.12479,5000000.0
2009-08-12 06:40:00,2.1249,2.12492,2.12478,2.12492,6000000.0
2009-08-12 06:41:00,2.125,2.12532,2.125,2.12532,7000000.0
2009-08-12 06:42:00,2.12569,2.12605,2.12568,2.12605,5000000.0
2009-08-12 06:43:00,2.12619,2.12639,2.12619,2.12632,7000000.0
2009-08-12 06:44:00,2.12619,2.12648,2.12619,2.12648,8000000.0
2009-08-12 06:45:00,2.1264,2.1264,2.12608,2.12608,6000000.0
2009-08-12 06:46:00,2.12609,2.12636,2.12609,2.12636,5000000.0
2009-08-12 06:47:00,2.12648,2.12658,2.12611,2.12611,8000000.0
2009-08-12 06:48:00,2.12691,2.12709,2.12691,2.12707,7000000.0
2009-08-12 06:49:00,2.12704,2.12727,2.12698,2.12727,8000000.0
2009-08-12 06:50:00,2.12734,2.12761,2.12734,2.12753,10000000.0
2009-08-12 06:51:00,2.12773,2.12814,2.12773,2.12778,10000000.0
2009-08-12 06:52:00,2.12773,2.12788,2.12757,2.12757,8000000.0
2009-08-12 06:53:00,2.12738,2.12738,2.12706,2.12718,8000000.0
2009-08-12 06:54:00,2.12764,2.12767,2.12746,2.12753,8000000.0
2009-08-12 06:55:00,2.12717,2.12761,2.12717,2.12741,6000000.0
2009-08-12 06:56:00,2.1275,2.12797,2.1275,2.1279,8000000.0
2009-08-12 06:57:00,2.12801,2.12802,2.12732,2.12734,7000000.0
2009-08-12 06:58:00,2.12709,2.12709,2.12673,2.12673,7000000.0
2009-08-12 06:59:00,2.1268,2.12717,2.12666,2.1267,7000000.0
2009-08-12 07:00:00,2.12657,2.12662,2.12644,2.12644,7000000.0
2009-08-12 07:01:00,2.12654,2.12734,2.12647,2.12734,5000000.0
2009-08-12 07:02:00,2.12782,2.12782,2.12723,2.12767,9000000.0
2009-08-12 07:03:00,2.12743,2.12743,2.12695,2.12705,7000000.0
2009-08-12 07:04:00,2.12685,2.12685,2.12628,2.12628,8000000.0
2009-08-12 07:05:00,2.12635,2.12693,2.12635,2.12636,11000000.0
2009-08-12 07:06:00,2.12625,2.12703,2.12625,2.12703,11000000.0
2009-08-12 07:07:00,2.12699,2.12699,2.12633,2.12633,11000000.0
2009-08-12 07:08:00,2.1261,2.12621,2.12589,2.12604,9000000.0
2009-08-12 07:09:00,2.12638,2.12642,2.12627,2.12642,8000000.0
2009-08-12 07:10:00,2.12592,2.12645,2.12588,2.12645,7000000.0
2009-08-12 07:11:00,2.12659,2.12699,2.12633,2.12699,10000000.0
2009-08-12 07:12:00,2.12673,2.12673,2.12645,2.12669,5000000.0
2009-08-12 07:13:00,2.12687,2.12705,2.12686,2.12702,8000000.0
2009-08-12 07:14:00,2.12698,2.12724,2.12698,2.12719,7000000.0
2009-08-12 07:15:00,2.12773,2.12773,2.12751,2.12766,10000000.0
2009-08-12 07:16:00,2.12747,2.12763,2.12735,2.12763,8000000.0
2009-08-12 07:17:00,2.12709,2.12747,2.12702,2.12743,11000000.0
2009-08-12 07:18:00,2.12764,2.12771,2.12752,2.12769,8000000.0
2009-08-12 07:19:00,2.12777,2.12812,2.12777,2.12804,8000000.0
2009-08-12 07:20:00,2.12832,2.12855,2.1282,2.12821,9000000.0
2009-08-12 07:21:00,2.12817,2.12828,2.12811,2.12821,10000000.0
2009-08-12 07:22:00,2.12815,2.12855,2.12815,2.12844,11000000.0
2009-08-12 07:23:00,2.1287,2.1287,2.12781,2.12781,7000000.0
2009-08-12 07:24:00,2.12791,2.12791,2.12767,2.12775,9000000.0
2009-08-12 07:25:00,2.12787,2.12793,2.12781,2.12781,8000000.0
2009-08-12 07:26:00,2.12787,2.12807,2.12787,2.12805,7000000.0
2009-08-12 07:27:00,2.12803,2.12803,2.1278,2.12784,7000000.0
2009-08-12 07:28:00,2.12796,2.12897,2.12796,2.12897,7000000.0
2009-08-12 07:29:00,2.12858,2.12883,2.12858,2.12867,8000000.0
2009-08-12 07:30:00,2.12904,2.12914,2.12874,2.12893,8000000.0
2009-08-12 07:31:00,2.12962,2.12982,2.1295,2.1295,7000000.0
2009-08-12 07:32:00,2.1296,2.12966,2.12956,2.12966,5000000.0
2009-08-12 07:33:00,2.12935,2.12935,2.12902,2.12902,8000000.0
2009-08-12 07:34:00,2.12893,2.12893,2.12859,2.12859,11000000.0
2009-08-12 07:35:00,2.12855,2.12855,2.12801,2.12801,8000000.0
2009-08-12 07:36:00,2.12799,2.1283,2.12799,2.1283,7000000.0
2009-08-12 07:37:00,2.12838,2.12851,2.12838,2.12846,7000000.0
2009-08-12 07:38:00,2.12805,2.12805,2.12756,2.12787,11000000.0
2009-08-12 07:39:00,2.12749,2.12767,2.12748,2.12767,7000000.0
2009-08-12 07:40:00,2.12781,2.12782,2.12761,2.12761,8000000.0
2009-08-12 07:41:00,2.1278,2.12798,2.12774,2.12798,9000000.0
2009-08-12 07:42:00,2.12815,2.12815,2.12796,2.128,11000000.0
2009-08-12 07:43:00,2.12805,2.12805,2.12764,2.12764,7000000.0
2009-08-12 07:44:00,2.12764,2.12775,2.12744,2.12775,7000000.0
2009-08-12 07:45:00,2.12794,2.12794,2.12696,2.12696,6000000.0
2009-08-12 07:46:00,2.12679,2.12698,2.12678,2.12678,10000000.0
2009-08-12 07:47:00,2.12681,2.12748,2.12681,2.12748,7000000.0
2009-08-12 07:48:00,2.12751,2.12755,2.12719,2.12719,8000000.0
2009-08-12 07:49:00,2.12716,2.12755,2.12716,2.12741,8000000.0
2009-08-12 07:50:00,2.12723,2.12729,2.12714,2.12726,7000000.0
2009-08-12 07:51:00,2.12693,2.12703,2.12677,2.12703,8000000.0
2009-08-12 07:52:00,2.12699,2.12727,2.12696,2.12696,10000000.0
2009-08-12 07:53:00,2.12732,2.12803,2.12715,2.12715,11000000.0
2009-08-12 07:54:00,2.12711,2.12732,2.12695,2.12729,9000000.0
2009-08-12 07:55:00,2.12783,2.12858,2.12759,2.12858,9000000.0
2009-08-12 07:56:00,2.12897,2.12897,2.12791,2.12833,6000000.0
2009-08-12 07:57:00,2.12799,2.12803,2.12783,2.12787,7000000.0
2009-08-12 07:58:00,2.12817,2.12905,2.12817,2.12905,7000000.0
2009-08-12 07:59:00,2.12871,2.12907,2.12845,2.12907,7000000.0
2009-08-12 08:00:00,2.12918,2.12918,2.12878,2.12884,8000000.0
2009-08-12 08:01:00,2.12882,2.12885,2.12854,2.1288,10000000.0
2009-08-12 08:02:00,2.12837,2.12837,2.12785,2.12785,7000000.0
2009-08-12 08:03:00,2.12742,2.12742,2.12703,2.12724,8000000.0
2009-08-12 08:04:00,2.12731,2.12764,2.1273,2.12736,8000000.0
2009-08-12 08:05:00,2.12734,2.12734,2.12701,2.12734,8000000.0
2009-08-12 08:06:00,2.12779,2.12787,2.12713,2.12713,7000000.0
2009-08-12 08:07:00,2.12683,2.12758,2.12683,2.12758,7000000.0
2009-08-12 08:08:00,2.12731,2.12748,2.12731,2.12735,7000000.0
2009-08-12 08:09:00,2.12724,2.12724,2.12707,2.12716,7000000.0
2009-08-12 08:10:00,2.12717,2.12719,2.1267,2.12671,7000000.0
2009-08-12 08:11:00,2.12706,2.1276,2.12701,2.1276,8000000.0
2009-08-12 08:12:00,2.12826,2.12867,2.1282,2.12867,9000000.0
2009-08-12 08:13:00,2.12874,2.12874,2.12848,2.12855,7000000.0
2009-08-12 08:14:00,2.12849,2.12858,2.12826,2.12826,9000000.0
2009-08-12 08:15:00,2.12835,2.12934,2.12835,2.12934,8000000.0
2009-08-12 08:16:00,2.12953,2.12998,2.12953,2.12983,11000000.0
2009-08-12 08:17:00,2.12893,2.12906,2.12888,2.12903,7000000.0
2009-08-12 08:18:00,2.12961,2.1306,2.12961,2.1306,9000000.0
2009-08-12 08:19:00,2.13047,2.13047,2.12991,2.13031,7000000.0
2009-08-12 08:20:00,2.13013,2.13027,2.12964,2.12964,8000000.0
2009-08-12 08:21:00,2.12969,2.12969,2.12952,2.12963,8000000.0
2009-08-12 08:22:00,2.12986,2.12986,2.12948,2.1297,8000000.0
2009-08-12 08:23:00,2.1298,2.13029,2.1298,2.13,7000000.0
2009-08-12 08:24:00,2.13015,2.13026,2.13011,2.13026,7000000.0
2009-08-12 08:25:00,2.13024,2.13025,2.13007,2.13007,5000000.0
2009-08-12 08:26:00,2.13005,2.13015,2.12935,2.12935,7000000.0
2009-08-12 08:27:00,2.1295,2.12994,2.12949,2.12994,10000000.0
2009-08-12 08:28:00,2.12945,2.12993,2.12945,2.12989,7000000.0
2009-08-12 08:29:00,2.12964,2.12964,2.12941,2.12942,10000000.0
2009-08-12 08:30:00,2.12988,2.13061,2.12988,2.13043,7000000.0
2009-08-12 08:31:00,2.13067,2.13148,2.13067,2.1314,10000000.0
2009-08-12 08:32:00,2.13168,2.13205,2.13152,2.13205,8000000.0
2009-08-12 08:33:00,2.132,2.13206,2.13187,2.13202,7000000.0
2009-08-12 08:34:00,2.13195,2.13283,2.13195,2.13283,6000000.0
2009-08-12 08:35:00,2.13261,2.13287,2.13259,2.13287,9000000.0
2009-08-12 08:36:00,2.13355,2.13389,2.13355,2.13381,8000000.0
2009-08-12 08:37:00,2.13399,2.13399,2.13331,2.13331,9000000.0
2009-08-12 08:38:00,2.13307,2.13313,2.13294,2.13296,10000000.0
2009-08-12 08:39:00,2.13322,2.13346,2.13322,2.13346,11000000.0
2009-08-12 08:40:00,2.13305,2.13305,2.13204,2.13204,8000000.0
2009-08-12 08:41:00,2.13152,2.13283,2.13152,2.13283,11000000.0
2009-08-12 08:42:00,2.13288,2.13292,2.13229,2.13292,10000000.0
2009-08-12 08:43:00,2.13307,2.13339,2.13299,2.13339,8000000.0
2009-08-12 08:44:00,2.13327,2.13339,2.13298,2.13298,5000000.0
2009-08-12 08:45:00,2.13253,2.1331,2.13239,2.1331,8000000.0
2009-08-12 08:46:00,2.13239,2.13297,2.1318,2.13297,6000000.0
2009-08-12 08:47:00,2.13351,2.13403,2.13344,2.13403,7000000.0
2009-08-12 08:48:00,2.13402,2.13416,2.13383,2.13383,10000000.0
2009-08-12 08:49:00,2.13411,2.13478,2.13411,2.13478,11000000.0
2009-08-12 08:50:00,2.13597,2.1364,2.13597,2.1364,7000000.0
2009-08-12 08:51:00,2.13648,2.13648,2.13628,2.13646,8000000.0
2009-08-12 08:52:00,2.1354,2.13557,2.13467,2.13467,9000000.0
2009-08-12 08:53:00,2.135,2.135,2.13396,2.13454,8000000.0
2009-08-12 08:54:00,2.13418,2.13419,2.13348,2.13348,8000000.0
2009-08-12 08:55:00,2.13367,2.1341,2.13367,2.13394,8000000.0
2009-08-12 08:56:00,2.13405,2.13405,2.1338,2.1339,7000000.0
2009-08-12 08:57:00,2.13378,2.13425,2.13344,2.13425,8000000.0
2009-08-12 08:58:00,2.13464,2.13495,2.13448,2.13495,7000000.0
2009-08-12 08:59:00,2.1354,2.13593,2.13539,2.13593,7000000.0
2009-08-12 09:00:00,2.13635,2.13684,2.13632,2.13632,8000000.0
2009-08-12 09:01:00,2.13549,2.13574,2.13503,2.13546,9000000.0
2009-08-12 09:02:00,2.1345,2.1345,2.13377,2.13377,10000000.0
2009-08-12 09:03:00,2.13364,2.13423,2.13349,2.1342,7000000.0
2009-08-12 09:04:00,2.13445,2.13445,2.13395,2.13395,7000000.0
2009-08-12 09:05:00,2.13385,2.13402,2.13385,2.13388,7000000.0
2009-08-12 09:06:00,2.13339,2.13375,2.13339,2.13363,11000000.0
2009-08-12 09:07:00,2.13343,2.13356,2.13337,2.13356,8000000.0
2009-08-12 09:08:00,2.13318,2.13388,2.13318,2.13388,11000000.0
2009-08-12 09:09:00,2.13432,2.13472,2.13432,2.13472,11000000.0
2009-08-12 09:10:00,2.1345,2.13476,2.13444,2.13476,7000000.0
2009-08-12 09:11:00,2.13453,2.13455,2.13422,2.1344,9000000.0
2009-08-12 09:12:00,2.13435,2.13458,2.13435,2.13444,8000000.0
2009-08-12 09:13:00,2.13384,2.13384,2.13317,2.13345,9000000.0
2009-08-12 09:14:00,2.1331,2.1331,2.13273,2.13298,11000000.0
2009-08-12 09:15:00,2.1326,2.1326,2.13229,2.13229,7000000.0
2009-08-12 09:16:00,2.13258,2.13282,2.13248,2.13263,8000000.0
2009-08-12 09:17:00,2.13278,2.13384,2.13278,2.13373,11000000.0
2009-08-12 09:18:00,2.13408,2.13459,2.13408,2.13459,8000000.0
2009-08-12 09:19:00,2.13478,2.13508,2.13478,2.13486,7000000.0
2009-08-12 09:20:00,2.13476,2.13476,2.13404,2.13404,7000000.0
2009-08-12 09:21:00,2.13397,2.13398,2.13359,2.13359,8000000.0
2009-08-12 09:22:00,2.13355,2.13355,2.13303,2.13313,8000000.0
2009-08-12 09:23:00,2.13294,2.13314,2.13287,2.13302,7000000.0
2009-08-12 09:24:00,2.13257,2.13284,2.13257,2.13277,8000000.0
2009-08-12 09:25:00,2.13226,2.13277,2.13226,2.13277,7000000.0
2009-08-12 09:26:00,2.13283,2.13283,2.13241,2.13241,11000000.0
2009-08-12 09:27:00,2.13293,2.13293,2.13273,2.13273,11000000.0
2009-08-12 09:28:00,2.13238,2.13251,2.13223,2.13225,9000000.0
2009-08-12 09:29:00,2.13225,2.13225,2.13189,2.13206,8000000.0
2009-08-12 09:30:00,2.13204,2.13204,2.13124,2.13124,7000000.0
2009-08-12 09:31:00,2.13134,2.13164,2.13134,2.13142,7000000.0
2009-08-12 09:32:00,2.13147,2.13161,2.13073,2.13073,7000000.0
2009-08-12 09:33:00,2.13091,2.13091,2.13042,2.13082,8000000.0
2009-08-12 09:34:00,2.13112,2.13126,2.13112,2.13118,7000000.0
2009-08-12 09:35:00,2.13159,2.1317,2.13143,2.13143,10000000.0
2009-08-12 09:36:00,2.13138,2.13165,2.13138,2.13156,8000000.0
2009-08-12 09:37:00,2.13165,2.13165,2.1312,2.1315,11000000.0
2009-08-12 09:38:00,2.13114,2.13119,2.12928,2.13082,11000000.0
2009-08-12 09:39:00,2.13076,2.1308,2.13058,2.13069,7000000.0
2009-08-12 09:40:00,2.13076,2.13096,2.13076,2.13079,9000000.0
2009-08-12 09:41:00,2.13101,2.13121,2.13096,2.1311,8000000.0
2009-08-12 09:42:00,2.13187,2.13233,2.13187,2.13213,6000000.0
2009-08-12 09:43:00,2.13182,2.13182,2.13149,2.1316,11000000.0
2009-08-12 09:44:00,2.13154,2.13154,2.13103,2.13116,8000000.0
2009-08-12 09:45:00,2.13092,2.13117,2.1307,2.13117,6000000.0
2009-08-12 09:46:00,2.13083,2.13083,2.13039,2.13071,11000000.0
2009-08-12 09:47:00,2.13057,2.13066,2.13043,2.13063,9000000.0
2009-08-12 09:48:00,2.13099,2.13133,2.13099,2.13133,7000000.0
2009-08-12 09:49:00,2.13124,2.13135,2.13106,2.13115,11000000.0
2009-08-12 09:50:00,2.13099,2.13099,2.13036,2.13036,8000000.0
2009-08-12 09:51:00,2.13048,2.13091,2.13046,2.13091,8000000.0
2009-08-12 09:52:00,2.13128,2.13151,2.13128,2.13147,8000000.0
2009-08-12 09:53:00,2.13094,2.1311,2.13081,2.13081,10000000.0
2009-08-12 09:54:00,2.131,2.13112,2.13095,2.13104,10000000.0
2009-08-12 09:55:00,2.13115,2.13167,2.13115,2.13167,8000000.0
2009-08-12 09:56:00,2.13146,2.13146,2.13079,2.13085,10000000.0
2009-08-12 09:57:00,2.1305,2.1305,2.13015,2.13046,8000000.0
2009-08-12 09:58:00,2.13056,2.13081,2.13056,2.1307,8000000.0
2009-08-12 09:59:00,2.13078,2.13085,2.13067,2.13067,10000000.0
2009-08-12 10:00:00,2.13059,2.13059,2.13028,2.13037,10000000.0
2009-08-12 10:01:00,2.13031,2.13035,2.12974,2.12974,10000000.0
2009-08-12 10:02:00,2.12934,2.12934,2.12909,2.12922,10000000.0
2009-08-12 10:03:00,2.12925,2.12941,2.12921,2.12941,7000000.0
2009-08-12 10:04:00,2.12953,2.12974,2.12953,2.12954,7000000.0
2009-08-12 10:05:00,2.1296,2.1296,2.12904,2.12904,11000000.0
2009-08-12 10:06:00,2.12891,2.12891,2.12865,2.12865,7000000.0
2009-08-12 10:07:00,2.12866,2.12898,2.12866,2.12877,7000000.0
2009-08-12 10:08:00,2.12882,2.12915,2.12874,2.12915,7000000.0
2009-08-12 10:09:00,2.12888,2.1289,2.12864,2.12866,7000000.0
2009-08-12 10:10:00,2.12864,2.12877,2.12864,2.12865,7000000.0
2009-08-12 10:11:00,2.12829,2.12829,2.12744,2.12744,7000000.0
2009-08-12 10:12:00,2.12721,2.12721,2.12654,2.12694,8000000.0
2009-08-12 10:13:00,2.12672,2.12713,2.12663,2.12713,8000000.0
2009-08-12 10:14:00,2.1271,2.12774,2.12708,2.12774,7000000.0
2009-08-12 10:15:00,2.1276,2.12794,2.1276,2.12776,10000000.0
2009-08-12 10:16:00,2.12771,2.12825,2.12771,2.12825,7000000.0
2009-08-12 10:17:00,2.12872,2.12914,2.12848,2.12914,11000000.0
2009-08-12 10:18:00,2.12905,2.12956,2.12905,2.12944,8000000.0
2009-08-12 10:19:00,2.12944,2.12944,2.12877,2.12877,9000000.0
2009-08-12 10:20:00,2.12886,2.12948,2.12886,2.12948,7000000.0
2009-08-12 10:21:00,2.12946,2.12953,2.12907,2.12907,8000000.0
2009-08-12 10:22:00,2.12864,2.12876,2.12864,2.12876,7000000.0
2009-08-12 10:23:00,2.12889,2.12889,2.12834,2.12842,7000000.0
2009-08-12 10:24:00,2.12872,2.12971,2.12872,2.12971,7000000.0
2009-08-12 10:25:00,2.12967,2.12967,2.12918,2.12926,9000000.0
2009-08-12 10:26:00,2.12914,2.12916,2.12892,2.12893,11000000.0
2009-08-12 10:27:00,2.12906,2.12918,2.12887,2.12918,8000000.0
2009-08-12 10:28:00,2.12912,2.12928,2.12912,2.12915,9000000.0
2009-08-12 10:29:00,2.12908,2.12908,2.12868,2.12908,8000000.0
2009-08-12 10:30:00,2.12895,2.12911,2.12895,2.12903,8000000.0
2009-08-12 10:31:00,2.12875,2.12875,2.12827,2.12853,7000000.0
2009-08-12 10:32:00,2.12846,2.1288,2.12846,2.12875,9000000.0
2009-08-12 10:33:00,2.1288,2.12891,2.12868,2.12872,7000000.0
2009-08-12 10:34:00,2.12841,2.12841,2.12822,2.12832,7000000.0
2009-08-12 10:35:00,2.12829,2.12829,2.12799,2.12809,7000000.0
2009-08-12 10:36:00,2.12799,2.12799,2.12757,2.12777,8000000.0
2009-08-12 10:37:00,2.12785,2.12811,2.12779,2.12779,8000000.0
2009-08-12 10:38:00,2.12749,2.1279,2.12748,2.1279,10000000.0
2009-08-12 10:39:00,2.12807,2.12807,2.12766,2.1279,8000000.0
2009-08-12 10:40:00,2.12774,2.12795,2.12774,2.12791,7000000.0
2009-08-12 10:41:00,2.12791,2.12796,2.12772,2.12778,5000000.0
2009-08-12 10:42:00,2.1279,2.12816,2.1279,2.12797,7000000.0
2009-08-12 10:43:00,2.12794,2.12794,2.1273,2.1273,10000000.0
2009-08-12 10:44:00,2.12704,2.12707,2.12693,2.12693,7000000.0
2009-08-12 10:45:00,2.12698,2.12698,2.12675,2.12675,8000000.0
2009-08-12 10:46:00,2.12647,2.12655,2.12633,2.12635,8000000.0
2009-08-12 10:47:00,2.12624,2.12663,2.12624,2.12657,7000000.0
2009-08-12 10:48:00,2.12701,2.12701,2.1268,2.12696,8000000.0
2009-08-12 10:49:00,2.12694,2.12732,2.12694,2.12732,9000000.0
2009-08-12 10:50:00,2.12743,2.12745,2.12728,2.12739,8000000.0
2009-08-12 10:51:00,2.12746,2.12778,2.12746,2.12765,9000000.0
2009-08-12 10:52:00,2.12763,2.12779,2.12743,2.12743,8000000.0
2009-08-12 10:53:00,2.12648,2.12655,2.12635,2.12635,9000000.0
2009-08-12 10:54:00,2.12582,2.12629,2.12582,2.12606,10000000.0
2009-08-12 10:55:00,2.12552,2.12562,2.12533,2.12533,7000000.0
2009-08-12 10:56:00,2.12481,2.12481,2.12276,2.12391,7000000.0
2009-08-12 10:57:00,2.12489,2.12558,2.12489,2.12524,8000000.0
2009-08-12 10:58:00,2.12568,2.12579,2.12548,2.12548,7000000.0
2009-08-12 10:59:00,2.12521,2.1256,2.12521,2.12553,9000000.0
2009-08-12 11:00:00,2.12525,2.12559,2.12405,2.12405,7000000.0
2009-08-12 11:01:00,2.12556,2.12583,2.12556,2.12583,5000000.0
2009-08-12 11:02:00,2.12538,2.12554,2.12537,2.12554,7000000.0
2009-08-12 11:03:00,2.12533,2.12553,2.12528,2.12528,11000000.0
2009-08-12 11:04:00,2.12561,2.12598,2.12561,2.12588,11000000.0
2009-08-12 11:05:00,2.12604,2.12652,2.12604,2.12617,7000000.0
2009-08-12 11:06:00,2.12619,2.12637,2.12619,2.12628,6000000.0
2009-08-12 11:07:00,2.12635,2.12647,2.12628,2.12633,7000000.0
2009-08-12 11:08:00,2.12644,2.12644,2.12612,2.12621,9000000.0
2009-08-12 11:09:00,2.12638,2.12659,2.12638,2.12654,8000000.0
2009-08-12 11:10:00,2.12663,2.12663,2.12589,2.12589,8000000.0
2009-08-12 11:11:00,2.12596,2.12596,2.12552,2.12552,10000000.0
2009-08-12 11:12:00,2.12567,2.12585,2.12567,2.12585,7000000.0
2009-08-12 11:13:00,2.12595,2.126,2.12565,2.12579,11000000.0
2009-08-12 11:14:00,2.12597,2.12627,2.12597,2.12625,11000000.0
2009-08-12 11:15:00,2.12624,2.12651,2.12624,2.12649,7000000.0
2009-08-12 11:16:00,2.1267,2.12839,2.12666,2.12839,7000000.0
2009-08-12 11:17:00,2.1287,2.1293,2.1287,2.1293,7000000.0
2009-08-12 11:18:00,2.1289,2.12902,2.12847,2.12847,10000000.0
2009-08-12 11:19:00,2.12854,2.12871,2.12854,2.12871,11000000.0
2009-08-12 11:20:00,2.12849,2.12909,2.12837,2.12909,8000000.0
2009-08-12 11:21:00,2.12936,2.12936,2.12906,2.1292,7000000.0
2009-08-12 11:22:00,2.12921,2.12921,2.12887,2.12912,8000000.0
2009-08-12 11:23:00,2.12904,2.12904,2.12886,2.12889,8000000.0
2009-08-12 11:24:00,2.12892,2.12898,2.12886,2.12889,7000000.0
2009-08-12 11:25:00,2.12884,2.12884,2.12861,2.12882,8000000.0
2009-08-12 11:26:00,2.12857,2.12872,2.12839,2.12856,11000000.0
2009-08-12 11:27:00,2.12862,2.1287,2.12843,2.12843,8000000.0
2009-08-12 11:28:00,2.12874,2.12899,2.12874,2.12895,7000000.0
2009-08-12 11:29:00,2.12899,2.12989,2.12894,2.12989,8000000.0
2009-08-12 11:30:00,2.12992,2.1301,2.12971,2.13002,7000000.0
2009-08-12 11:31:00,2.13042,2.13051,2.13011,2.13011,11000000.0
2009-08-12 11:32:00,2.12954,2.12954,2.12897,2.12908,11000000.0
2009-08-12 11:33:00,2.12958,2.12985,2.1292,2.12921,7000000.0
2009-08-12 11:34:00,2.12885,2.12886,2.12845,2.12886,7000000.0
2009-08-12 11:35:00,2.12884,2.12921,2.12884,2.12921,10000000.0
2009-08-12 11:36:00,2.12942,2.12988,2.12942,2.12982,8000000.0
2009-08-12 11:37:00,2.12993,2.13001,2.12957,2.12996,8000000.0
2009-08-12 11:38:00,2.12927,2.12927,2.12863,2.12878,9000000.0
2009-08-12 11:39:00,2.12804,2.12857,2.12804,2.12841,9000000.0
2009-08-12 11:40:00,2.12865,2.12865,2.12836,2.12864,11000000.0
2009-08-12 11:41:00,2.12877,2.1293,2.12877,2.1293,11000000.0
2009-08-12 11:42:00,2.12953,2.12989,2.12953,2.12974,11000000.0
2009-08-12 11:43:00,2.12968,2.12975,2.12957,2.12957,7000000.0
2009-08-12 11:44:00,2.12934,2.12936,2.12879,2.12879,7000000.0
2009-08-12 11:45:00,2.1289,2.12927,2.1289,2.12927,11000000.0
2009-08-12 11:46:00,2.12925,2.12982,2.12925,2.12982,7000000.0
2009-08-12 11:47:00,2.13007,2.13025,2.13007,2.1302,9000000.0
2009-08-12 11:48:00,2.13018,2.13018,2.12959,2.12959,10000000.0
2009-08-12 11:49:00,2.12951,2.12976,2.12951,2.12965,7000000.0
2009-08-12 11:50:00,2.12971,2.13007,2.12971,2.12973,7000000.0
2009-08-12 11:51:00,2.12975,2.12976,2.12922,2.12968,8000000.0
2009-08-12 11:52:00,2.12974,2.13002,2.1297,2.12977,10000000.0
2009-08-12 11:53:00,2.12972,2.12972,2.12956,2.12969,10000000.0
2009-08-12 11:54:00,2.12977,2.13007,2.12942,2.13007,9000000.0
2009-08-12 11:55:00,2.13054,2.13059,2.13054,2.13056,8000000.0
2009-08-12 11:56:00,2.1307,2.13071,2.13003,2.13003,11000000.0
2009-08-12 11:57:00,2.13047,2.13066,2.13047,2.13059,8000000.0
2009-08-12 11:58:00,2.13051,2.13052,2.13035,2.13035,9000000.0
2009-08-12 11:59:00,2.13021,2.13026,2.12995,2.12995,7000000.0
2009-08-12 12:00:00,2.12967,2.12967,2.12866,2.12866,7000000.0
2009-08-12 12:01:00,2.12866,2.12887,2.12866,2.12883,10000000.0
2009-08-12 12:02:00,2.12899,2.12905,2.1289,2.12901,10000000.0
2009-08-12 12:03:00,2.12891,2.1292,2.12883,2.1292,7000000.0
2009-08-12 12:04:00,2.12917,2.12925,2.12907,2.12925,9000000.0
2009-08-12 12:05:00,2.12919,2.12945,2.12919,2.12945,11000000.0
2009-08-12 12:06:00,2.12952,2.12952,2.12872,2.12872,7000000.0
2009-08-12 12:07:00,2.12875,2.129,2.12875,2.12878,7000000.0
2009-08-12 12:08:00,2.12818,2.12826,2.128,2.128,9000000.0
2009-08-12 12:09:00,2.12807,2.12831,2.12807,2.1281,8000000.0
2009-08-12 12:10:00,2.12833,2.1288,2.12833,2.1288,6000000.0
2009-08-12 12:11:00,2.12877,2.12905,2.12877,2.12879,7000000.0
2009-08-12 12:12:00,2.12882,2.12933,2.12882,2.12921,7000000.0
2009-08-12 12:13:00,2.12921,2.12921,2.12878,2.1289,10000000.0
2009-08-12 12:14:00,2.12922,2.12936,2.12905,2.12928,8000000.0
2009-08-12 12:15:00,2.12921,2.12942,2.12911,2.12932,8000000.0
2009-08-12 12:16:00,2.12917,2.12917,2.12886,2.12907,8000000.0
2009-08-12 12:17:00,2.12927,2.12927,2.12898,2.12904,8000000.0
2009-08-12 12:18:00,2.12867,2.12882,2.12867,2.12882,11000000.0
2009-08-12 12:19:00,2.12814,2.12855,2.12811,2.12853,9000000.0
2009-08-12 12:20:00,2.12855,2.12868,2.1284,2.12868,10000000.0
2009-08-12 12:21:00,2.12867,2.12955,2.12747,2.12747,7000000.0
2009-08-12 12:22:00,2.12896,2.12898,2.12871,2.12898,8000000.0
2009-08-12 12:23:00,2.12881,2.12928,2.12881,2.12928,7000000.0
2009-08-12 12:24:00,2.12921,2.12926,2.12889,2.12892,7000000.0
2009-08-12 12:25:00,2.12882,2.12882,2.12855,2.1288,6000000.0
2009-08-12 12:26:00,2.12873,2.12873,2.12856,2.12856,8000000.0
2009-08-12 12:27:00,2.1284,2.12846,2.12824,2.12832,10000000.0
2009-08-12 12:28:00,2.1285,2.1285,2.12829,2.12844,9000000.0
2009-08-12 12:29:00,2.12833,2.12843,2.12821,2.12843,6000000.0
2009-08-12 12:30:00,2.12858,2.12878,2.12849,2.12878,7000000.0
2009-08-12 12:31:00,2.12865,2.12936,2.12851,2.12936,11000000.0
2009-08-12 12:32:00,2.12901,2.12915,2.12901,2.12904,7000000.0
2009-08-12 12:33:00,2.12886,2.12886,2.12857,2.12857,7000000.0
2009-08-12 12:34:00,2.12869,2.12902,2.12868,2.12901,7000000.0
2009-08-12 12:35:00,2.12852,2.12864,2.12813,2.12864,8000000.0
2009-08-12 12:36:00,2.12888,2.12894,2.12879,2.12891,8000000.0
2009-08-12 12:37:00,2.12883,2.12889,2.12833,2.12833,9000000.0
2009-08-12 12:38:00,2.12826,2.12826,2.12757,2.1277,8000000.0
2009-08-12 12:39:00,2.12755,2.12787,2.12755,2.12787,9000000.0
2009-08-12 12:40:00,2.12793,2.12793,2.12775,2.12777,7000000.0
2009-08-12 12:41:00,2.12819,2.12836,2.12813,2.12813,8000000.0
2009-08-12 12:42:00,2.12792,2.12792,2.12779,2.12779,5000000.0
2009-08-12 12:43:00,2.12785,2.12815,2.12785,2.12791,9000000.0
2009-08-12 12:44:00,2.12833,2.12903,2.12833,2.12903,8000000.0
2009-08-12 12:45:00,2.12898,2.12917,2.12871,2.1291,9000000.0
2009-08-12 12:46:00,2.12937,2.12958,2.12937,2.12958,9000000.0
2009-08-12 12:47:00,2.12983,2.13038,2.12978,2.13038,10000000.0
2009-08-12 12:48:00,2.13071,2.13089,2.13067,2.13067,11000000.0
2009-08-12 12:49:00,2.13128,2.13164,2.13128,2.13147,7000000.0
2009-08-12 12:50:00,2.13126,2.13126,2.13107,2.1312,7000000.0
2009-08-12 12:51:00,2.1312,2.13129,2.13103,2.13126,8000000.0
2009-08-12 12:52:00,2.13108,2.13126,2.13058,2.13058,11000000.0
2009-08-12 12:53:00,2.13061,2.13069,2.13059,2.13069,8000000.0
2009-08-12 12:54:00,2.13058,2.13085,2.13058,2.13064,7000000.0
2009-08-12 12:55:00,2.13072,2.13116,2.13072,2.1311,8000000.0
2009-08-12 12:56:00,2.13113,2.13113,2.1307,2.1307,7000000.0
2009-08-12 12:57:00,2.13038,2.13038,2.1297,2.1297,7000000.0
2009-08-12 12:58:00,2.12945,2.12945,2.12889,2.12896,8000000.0
2009-08-12 12:59:00,2.129,2.12901,2.12872,2.12879,7000000.0
2009-08-12 13:00:00,2.12878,2.1288,2.12855,2.12866,8000000.0
2009-08-12 13:01:00,2.12885,2.12893,2.12861,2.12877,8000000.0
2009-08-12 13:02:00,2.12845,2.12845,2.12811,2.12824,7000000.0
2009-08-12 13:03:00,2.12818,2.1287,2.12818,2.12859,8000000.0
2009-08-12 13:04:00,2.12875,2.12875,2.12854,2.12875,7000000.0
2009-08-12 13:05:00,2.12887,2.12919,2.12885,2.12885,8000000.0
2009-08-12 13:06:00,2.1297,2.12983,2.12942,2.12983,7000000.0
2009-08-12 13:07:00,2.12995,2.13003,2.12986,2.12986,5000000.0
2009-08-12 13:08:00,2.13008,2.13027,2.12994,2.12994,10000000.0
2009-08-12 13:09:00,2.13011,2.13011,2.12993,2.13008,7000000.0
2009-08-12 13:10:00,2.13001,2.13006,2.12989,2.13005,9000000.0
2009-08-12 13:11:00,2.1301,2.13059,2.12979,2.13055,8000000.0
2009-08-12 13:12:00,2.13049,2.13064,2.13033,2.13049,8000000.0
2009-08-12 13:13:00,2.13028,2.13071,2.13028,2.13046,9000000.0
2009-08-12 13:14:00,2.13069,2.13094,2.13067,2.13079,6000000.0
2009-08-12 13:15:00,2.13075,2.13106,2.13075,2.13088,8000000.0
2009-08-12 13:16:00,2.1311,2.1311,2.13081,2.13096,8000000.0
2009-08-12 13:17:00,2.13097,2.13097,2.13001,2.13022,9000000.0
2009-08-12 13:18:00,2.13005,2.13005,2.12958,2.12958,10000000.0
2009-08-12 13:19:00,2.12975,2.12994,2.12972,2.12994,8000000.0
2009-08-12 13:20:00,2.13,2.13052,2.13,2.13052,8000000.0
2009-08-12 13:21:00,2.13079,2.1311,2.13079,2.13105,7000000.0
2009-08-12 13:22:00,2.13103,2.13108,2.13081,2.13108,11000000.0
2009-08-12 13:23:00,2.13085,2.13092,2.13071,2.13071,8000000.0
2009-08-12 13:24:00,2.13086,2.13096,2.13073,2.13079,7000000.0
2009-08-12 13:25:00,2.13065,2.13065,2.13013,2.13013,5000000.0
2009-08-12 13:26:00,2.12973,2.12973,2.1295,2.12968,10000000.0
2009-08-12 13:27:00,2.12969,2.13,2.12969,2.1299,8000000.0
2009-08-12 13:28:00,2.13016,2.13107,2.13016,2.13107,21000000.0
2009-08-12 13:29:00,2.13122,2.13144,2.13117,2.13136,17000000.0
2009-08-12 13:30:00,2.13136,2.13136,2.1312,2.13128,7000000.0
2009-08-12 13:31:00,2.13137,2.13137,2.13114,2.13116,9000000.0
2009-08-12 13:32:00,2.13115,2.13156,2.13115,2.13149,14000000.0
2009-08-12 13:33:00,2.13154,2.13154,2.13096,2.13105,14000000.0
2009-08-12 13:34:00,2.13079,2.13082,2.13024,2.13024,31000000.0
2009-08-12 13:35:00,2.12976,2.13023,2.12976,2.13023,17000000.0
2009-08-12 13:36:00,2.13012,2.131,2.13012,2.13077,24000000.0
2009-08-12 13:37:00,2.13084,2.13134,2.13055,2.13134,10000000.0
2009-08-12 13:38:00,2.13135,2.13143,2.13111,2.13118,18000000.0
2009-08-12 13:39:00,2.13131,2.1317,2.13131,2.13167,15000000.0
2009-08-12 13:40:00,2.13141,2.13204,2.13141,2.13204,29000000.0
2009-08-12 13:41:00,2.13238,2.13241,2.13221,2.13221,13000000.0
2009-08-12 13:42:00,2.13177,2.13238,2.13177,2.13235,8000000.0
2009-08-12 13:43:00,2.13192,2.1323,2.13187,2.1323,10000000.0
2009-08-12 13:44:00,2.13228,2.13272,2.13189,2.13189,26000000.0
2009-08-12 13:45:00,2.13176,2.13177,2.13137,2.13141,22000000.0
2009-08-12 13:46:00,2.13126,2.13147,2.13112,2.13137,19000000.0
2009-08-12 13:47:00,2.13135,2.13135,2.13073,2.13073,17000000.0
2009-08-12 13:48:00,2.13086,2.1309,2.13079,2.13087,22000000.0
2009-08-12 13:49:00,2.13111,2.13111,2.13079,2.13079,24000000.0
2009-08-12 13:50:00,2.13084,2.13115,2.13084,2.13104,15000000.0
2009-08-12 13:51:00,2.13093,2.13113,2.13093,2.13111,22000000.0
2009-08-12 13:52:00,2.13114,2.13121,2.13093,2.13104,32000000.0
2009-08-12 13:53:00,2.13107,2.13152,2.13107,2.13148,28000000.0
2009-08-12 13:54:00,2.13165,2.1319,2.13165,2.1319,31000000.0
2009-08-12 13:55:00,2.13198,2.13223,2.13166,2.13166,20000000.0
2009-08-12 13:56:00,2.13094,2.13147,2.13076,2.13147,24000000.0
2009-08-12 13:57:00,2.13172,2.13238,2.13172,2.13238,34000000.0
2009-08-12 13:58:00,2.13215,2.13215,2.13198,2.13198,16000000.0
2009-08-12 13:59:00,2.13187,2.13187,2.13173,2.13174,30000000.0
2009-08-12 14:00:00,2.13114,2.13114,2.13023,2.13023,39000000.0
2009-08-12 14:01:00,2.13025,2.13047,2.13025,2.13047,30000000.0
2009-08-12 14:02:00,2.1305,2.1305,2.13015,2.13034,19000000.0
2009-08-12 14:03:00,2.12993,2.13008,2.12993,2.13008,23000000.0
2009-08-12 14:04:00,2.12949,2.12954,2.12936,2.12954,33000000.0
2009-08-12 14:05:00,2.12968,2.12968,2.12917,2.12934,28000000.0
2009-08-12 14:06:00,2.12964,2.13041,2.12964,2.13015,31000000.0
2009-08-12 14:07:00,2.12997,2.12997,2.12964,2.12979,31000000.0
2009-08-12 14:08:00,2.12961,2.12974,2.12921,2.12921,27000000.0
2009-08-12 14:09:00,2.12917,2.12917,2.12841,2.12869,27000000.0
2009-08-12 14:10:00,2.12904,2.12941,2.12902,2.12941,24000000.0
2009-08-12 14:11:00,2.12943,2.12954,2.12924,2.12954,21000000.0
2009-08-12 14:12:00,2.12976,2.12986,2.12962,2.12972,22000000.0
2009-08-12 14:13:00,2.12923,2.12923,2.12869,2.12869,13000000.0
2009-08-12 14:14:00,2.12867,2.12876,2.12827,2.12827,21000000.0
2009-08-12 14:15:00,2.12837,2.1284,2.12789,2.12789,25000000.0
2009-08-12 14:16:00,2.1278,2.1279,2.12739,2.12762,26000000.0
2009-08-12 14:17:00,2.1277,2.12773,2.12749,2.12749,32000000.0
2009-08-12 14:18:00,2.12743,2.12775,2.12743,2.12775,27000000.0
2009-08-12 14:19:00,2.12771,2.1278,2.12752,2.12768,35000000.0
2009-08-12 14:20:00,2.1278,2.1289,2.12759,2.1289,32000000.0
2009-08-12 14:21:00,2.12889,2.12889,2.12871,2.12884,39000000.0
2009-08-12 14:22:00,2.12873,2.12899,2.12864,2.12882,22000000.0
2009-08-12 14:23:00,2.12887,2.12891,2.12857,2.12865,40000000.0
2009-08-12 14:24:00,2.12882,2.12882,2.12841,2.12846,10000000.0
2009-08-12 14:25:00,2.12816,2.12854,2.12816,2.12838,35000000.0
2009-08-12 14:26:00,2.1286,2.12879,2.12855,2.12874,18000000.0
2009-08-12 14:27:00,2.1284,2.12857,2.12802,2.12802,28000000.0
2009-08-12 14:28:00,2.12819,2.12819,2.12776,2.12787,21000000.0
2009-08-12 14:29:00,2.12808,2.1284,2.12794,2.12828,16000000.0
2009-08-12 14:30:00,2.12794,2.12794,2.1275,2.12781,25000000.0
2009-08-12 14:31:00,2.12838,2.1288,2.12838,2.1288,26000000.0
2009-08-12 14:32:00,2.12858,2.12893,2.12858,2.12862,32000000.0
2009-08-12 14:33:00,2.12884,2.12906,2.12875,2.12895,20000000.0
2009-08-12 14:34:00,2.12889,2.12942,2.12889,2.12936,25000000.0
2009-08-12 14:35:00,2.12962,2.13005,2.12962,2.12998,23000000.0
2009-08-12 14:36:00,2.13034,2.13085,2.13034,2.13042,11000000.0
2009-08-12 14:37:00,2.13041,2.13042,2.12999,2.12999,41000000.0
2009-08-12 14:38:00,2.12984,2.13019,2.12977,2.12977,54000000.0
2009-08-12 14:39:00,2.12956,2.12965,2.12908,2.12921,36000000.0
2009-08-12 14:40:00,2.12935,2.12975,2.12935,2.12975,36000000.0
2009-08-12 14:41:00,2.12958,2.12992,2.12958,2.12992,41000000.0
2009-08-12 14:42:00,2.1297,2.1297,2.12927,2.12927,19000000.0
2009-08-12 14:43:00,2.12902,2.12909,2.12897,2.129,20000000.0
2009-08-12 14:44:00,2.12921,2.12953,2.12907,2.12932,25000000.0
2009-08-12 14:45:00,2.12968,2.12979,2.12965,2.12977,33000000.0
2009-08-12 14:46:00,2.12964,2.12976,2.1296,2.1296,11000000.0
2009-08-12 14:47:00,2.12963,2.12963,2.12955,2.12955,7000000.0
2009-08-12 14:48:00,2.12951,2.1296,2.12939,2.12953,21000000.0
2009-08-12 14:49:00,2.12971,2.12971,2.12942,2.12959,32000000.0
2009-08-12 14:50:00,2.12947,2.12984,2.12947,2.12984,33000000.0
2009-08-12 14:51:00,2.12971,2.12994,2.12968,2.12968,37000000.0
2009-08-12 14:52:00,2.12956,2.12959,2.12934,2.12934,17000000.0
2009-08-12 14:53:00,2.1291,2.12932,2.1291,2.12926,22000000.0
2009-08-12 14:54:00,2.12922,2.12946,2.12922,2.12946,17000000.0
2009-08-12 14:55:00,2.12945,2.12957,2.12942,2.12953,7000000.0
2009-08-12 14:56:00,2.12963,2.12977,2.12963,2.12967,21000000.0
2009-08-12 14:57:00,2.12958,2.12975,2.12957,2.12958,12000000.0
2009-08-12 14:58:00,2.12932,2.12942,2.12908,2.12917,31000000.0
2009-08-12 14:59:00,2.12903,2.12931,2.12903,2.12931,20000000.0
2009-08-12 15:00:00,2.1296,2.12964,2.12933,2.12934,32000000.0
2009-08-12 15:01:00,2.12887,2.1289,2.12869,2.12872,14000000.0
2009-08-12 15:02:00,2.12887,2.12887,2.12856,2.12867,26000000.0
2009-08-12 15:03:00,2.12868,2.1287,2.12756,2.12756,30000000.0
2009-08-12 15:04:00,2.12709,2.12709,2.1267,2.12678,29000000.0
2009-08-12 15:05:00,2.12671,2.12708,2.12671,2.12708,28000000.0
2009-08-12 15:06:00,2.12705,2.12717,2.12698,2.12699,16000000.0
2009-08-12 15:07:00,2.12687,2.12701,2.12687,2.127,26000000.0
2009-08-12 15:08:00,2.12668,2.12684,2.12668,2.12682,25000000.0
2009-08-12 15:09:00,2.12729,2.12753,2.12729,2.12741,34000000.0
2009-08-12 15:10:00,2.12746,2.12787,2.12746,2.1277,36000000.0
2009-08-12 15:11:00,2.1276,2.12763,2.12726,2.12726,27000000.0
2009-08-12 15:12:00,2.12746,2.12753,2.12738,2.12738,26000000.0
2009-08-12 15:13:00,2.12764,2.12784,2.12751,2.12784,41000000.0
2009-08-12 15:14:00,2.12793,2.12812,2.12793,2.12793,30000000.0
2009-08-12 15:15:00,2.12781,2.12823,2.12764,2.12774,21000000.0
2009-08-12 15:16:00,2.12759,2.12778,2.12734,2.12778,9000000.0
2009-08-12 15:17:00,2.12803,2.12813,2.12781,2.12813,26000000.0
2009-08-12 15:18:00,2.12816,2.1286,2.12816,2.1286,10000000.0
2009-08-12 15:19:00,2.12829,2.12829,2.12789,2.12789,16000000.0
2009-08-12 15:20:00,2.12789,2.12804,2.12784,2.12802,20000000.0
2009-08-12 15:21:00,2.1279,2.1279,2.12761,2.12761,12000000.0
2009-08-12 15:22:00,2.1276,2.12763,2.12685,2.12697,22000000.0
2009-08-12 15:23:00,2.1277,2.12795,2.12764,2.12764,36000000.0
2009-08-12 15:24:00,2.12754,2.12761,2.1275,2.12761,20000000.0
2009-08-12 15:25:00,2.12802,2.12858,2.12802,2.12858,14000000.0
2009-08-12 15:26:00,2.12897,2.1291,2.1289,2.1291,40000000.0
2009-08-12 15:27:00,2.12919,2.12951,2.12913,2.12951,32000000.0
2009-08-12 15:28:00,2.12945,2.12947,2.12904,2.12921,55000000.0
2009-08-12 15:29:00,2.12957,2.13081,2.1281,2.1281,47000000.0
2009-08-12 15:30:00,2.1275,2.12931,2.1274,2.12916,71000000.0
2009-08-12 15:31:00,2.12919,2.12919,2.12891,2.12895,58000000.0
2009-08-12 15:32:00,2.12885,2.12897,2.12844,2.12844,25000000.0
2009-08-12 15:33:00,2.12805,2.12823,2.12803,2.12823,32000000.0
2009-08-12 15:34:00,2.12814,2.12816,2.1279,2.1279,22000000.0
2009-08-12 15:35:00,2.12755,2.1276,2.1273,2.12758,30000000.0
2009-08-12 15:36:00,2.12753,2.12776,2.12724,2.12724,23000000.0
2009-08-12 15:37:00,2.12728,2.1273,2.12704,2.1273,24000000.0
2009-08-12 15:38:00,2.12757,2.12763,2.12709,2.12709,61000000.0
2009-08-12 15:39:00,2.12743,2.12753,2.12706,2.12753,40000000.0
2009-08-12 15:40:00,2.12716,2.12731,2.12716,2.12723,37000000.0
2009-08-12 15:41:00,2.12723,2.12723,2.12697,2.12701,43000000.0
2009-08-12 15:42:00,2.12709,2.12738,2.12709,2.12722,41000000.0
2009-08-12 15:43:00,2.12729,2.1276,2.12729,2.1276,30000000.0
2009-08-12 15:44:00,2.12719,2.12719,2.12698,2.12708,29000000.0
2009-08-12 15:45:00,2.12712,2.12756,2.12712,2.12732,36000000.0
2009-08-12 15:46:00,2.1271,2.12711,2.12595,2.12595,24000000.0
2009-08-12 15:47:00,2.12639,2.12645,2.12604,2.12645,31000000.0
2009-08-12 15:48:00,2.12635,2.12663,2.12635,2.1264,33000000.0
2009-08-12 15:49:00,2.12651,2.12651,2.12623,2.1263,25000000.0
2009-08-12 15:50:00,2.12589,2.12589,2.12536,2.12536,11000000.0
2009-08-12 15:51:00,2.12512,2.12545,2.12512,2.12542,37000000.0
2009-08-12 15:52:00,2.12527,2.12527,2.12464,2.12467,23000000.0
2009-08-12 15:53:00,2.12487,2.12519,2.12481,2.12519,15000000.0
2009-08-12 15:54:00,2.12479,2.12512,2.12479,2.12494,26000000.0
2009-08-12 15:55:00,2.12503,2.1251,2.12484,2.12484,33000000.0
2009-08-12 15:56:00,2.12442,2.12532,2.12442,2.12532,36000000.0
2009-08-12 15:57:00,2.12513,2.12515,2.12474,2.12482,34000000.0
2009-08-12 15:58:00,2.12478,2.12478,2.12438,2.12438,24000000.0
2009-08-12 15:59:00,2.12461,2.12512,2.12451,2.12512,23000000.0
2009-08-12 16:00:00,2.1247,2.1247,2.12374,2.12374,51000000.0
2009-08-12 16:01:00,2.12354,2.12356,2.12327,2.12338,31000000.0
2009-08-12 16:02:00,2.1233,2.12462,2.1233,2.12462,29000000.0
2009-08-12 16:03:00,2.12467,2.12467,2.12434,2.12446,51000000.0
2009-08-12 16:04:00,2.12476,2.12526,2.12476,2.12526,38000000.0
2009-08-12 16:05:00,2.12528,2.12593,2.12528,2.12554,37000000.0
2009-08-12 16:06:00,2.12562,2.12583,2.1255,2.12566,33000000.0
2009-08-12 16:07:00,2.12582,2.12582,2.12518,2.12541,37000000.0
2009-08-12 16:08:00,2.12512,2.12512,2.12427,2.12427,37000000.0
2009-08-12 16:09:00,2.12405,2.12409,2.12345,2.12345,44000000.0
2009-08-12 16:10:00,2.12387,2.12387,2.12372,2.12375,41000000.0
2009-08-12 16:11:00,2.12385,2.12423,2.12385,2.12394,27000000.0
2009-08-12 16:12:00,2.12407,2.12416,2.12399,2.12401,22000000.0
2009-08-12 16:13:00,2.12454,2.12479,2.12453,2.12476,38000000.0
2009-08-12 16:14:00,2.125,2.125,2.12443,2.12458,41000000.0
2009-08-12 16:15:00,2.12446,2.12446,2.12349,2.12349,42000000.0
2009-08-12 16:16:00,2.12337,2.12361,2.12328,2.12361,45000000.0
2009-08-12 16:17:00,2.12376,2.12379,2.12355,2.12366,22000000.0
2009-08-12 16:18:00,2.12323,2.12343,2.12303,2.12343,49000000.0
2009-08-12 16:19:00,2.12341,2.12341,2.12286,2.12325,27000000.0
2009-08-12 16:20:00,2.12299,2.12299,2.12283,2.12284,52000000.0
2009-08-12 16:21:00,2.12303,2.12303,2.12278,2.12282,37000000.0
2009-08-12 16:22:00,2.12291,2.12291,2.12276,2.12287,50000000.0
2009-08-12 16:23:00,2.12298,2.12328,2.12298,2.12328,48000000.0
2009-08-12 16:24:00,2.12352,2.12357,2.12311,2.12311,44000000.0
2009-08-12 16:25:00,2.12294,2.12355,2.12294,2.12353,28000000.0
2009-08-12 16:26:00,2.12391,2.12417,2.12391,2.1241,41000000.0
2009-08-12 16:27:00,2.12425,2.12481,2.12425,2.12481,46000000.0
2009-08-12 16:28:00,2.1251,2.12535,2.1251,2.12532,34000000.0
2009-08-12 16:29:00,2.12543,2.12543,2.12497,2.12497,24000000.0
2009-08-12 16:30:00,2.12501,2.12567,2.12501,2.1254,43000000.0
2009-08-12 16:31:00,2.12544,2.12569,2.12476,2.12476,36000000.0
2009-08-12 16:32:00,2.12444,2.12467,2.12435,2.12437,34000000.0
2009-08-12 16:33:00,2.12414,2.12446,2.12401,2.12418,41000000.0
2009-08-12 16:34:00,2.12396,2.12396,2.12362,2.12375,29000000.0
2009-08-12 16:35:00,2.12373,2.12391,2.12358,2.12362,53000000.0
2009-08-12 16:36:00,2.1235,2.1235,2.12295,2.12295,43000000.0
2009-08-12 16:37:00,2.12278,2.12278,2.12229,2.12229,56000000.0
2009-08-12 16:38:00,2.12261,2.12261,2.12153,2.12153,34000000.0
2009-08-12 16:39:00,2.12141,2.12149,2.12123,2.12146,43000000.0
2009-08-12 16:40:00,2.12175,2.12205,2.12141,2.1215,63000000.0
2009-08-12 16:41:00,2.12203,2.12292,2.12186,2.12292,44000000.0
2009-08-12 16:42:00,2.12327,2.12337,2.12297,2.12302,57000000.0
2009-08-12 16:43:00,2.12228,2.12256,2.12218,2.12256,20000000.0
2009-08-12 16:44:00,2.12262,2.12278,2.12246,2.1225,34000000.0
2009-08-12 16:45:00,2.12231,2.12231,2.1217,2.12186,41000000.0
2009-08-12 16:46:00,2.12149,2.12149,2.12089,2.12089,59000000.0
2009-08-12 16:47:00,2.1204,2.12055,2.11922,2.11922,55000000.0
2009-08-12 16:48:00,2.11898,2.11905,2.11863,2.1188,46000000.0
2009-08-12 16:49:00,2.11874,2.1189,2.11868,2.11868,35000000.0
2009-08-12 16:50:00,2.11872,2.11873,2.11837,2.11837,45000000.0
2009-08-12 16:51:00,2.11853,2.11874,2.11827,2.11874,30000000.0
2009-08-12 16:52:00,2.1188,2.1188,2.11781,2.11781,30000000.0
2009-08-12 16:53:00,2.11773,2.11773,2.11726,2.11773,19000000.0
2009-08-12 16:54:00,2.1179,2.11826,2.1179,2.11826,18000000.0
2009-08-12 16:55:00,2.11849,2.11881,2.11845,2.11881,40000000.0
2009-08-12 16:56:00,2.11872,2.11872,2.11812,2.11812,37000000.0
2009-08-12 16:57:00,2.11826,2.11866,2.11826,2.11866,17000000.0
2009-08-12 16:58:00,2.11826,2.11826,2.11727,2.11727,45000000.0
2009-08-12 16:59:00,2.1173,2.1173,2.11675,2.11675,39000000.0
2009-08-12 17:00:00,2.11666,2.11796,2.11666,2.11796,47000000.0
2009-08-12 17:01:00,2.11866,2.11866,2.11826,2.11858,26000000.0
2009-08-12 17:02:00,2.11869,2.11869,2.11816,2.11816,33000000.0
2009-08-12 17:03:00,2.11756,2.11777,2.11741,2.11777,33000000.0
2009-08-12 17:04:00,2.11795,2.11812,2.11786,2.11812,37000000.0
2009-08-12 17:05:00,2.11783,2.11783,2.11728,2.11736,35000000.0
2009-08-12 17:06:00,2.11744,2.11744,2.11714,2.11714,46000000.0
2009-08-12 17:07:00,2.1171,2.11781,2.1171,2.11725,33000000.0
2009-08-12 17:08:00,2.11709,2.11709,2.11682,2.11689,45000000.0
2009-08-12 17:09:00,2.11682,2.11714,2.11671,2.11714,47000000.0
2009-08-12 17:10:00,2.11707,2.11707,2.11673,2.11673,36000000.0
2009-08-12 17:11:00,2.11614,2.11727,2.11614,2.11668,44000000.0
2009-08-12 17:12:00,2.11664,2.11664,2.11586,2.11586,23000000.0
2009-08-12 17:13:00,2.11599,2.11693,2.11599,2.11667,35000000.0
2009-08-12 17:14:00,2.11624,2.11645,2.11604,2.11604,27000000.0
2009-08-12 17:15:00,2.11565,2.11573,2.11549,2.11561,26000000.0
2009-08-12 17:16:00,2.11611,2.11611,2.11562,2.11589,27000000.0
2009-08-12 17:17:00,2.1157,2.11669,2.1157,2.11669,38000000.0
2009-08-12 17:18:00,2.11634,2.11635,2.11595,2.11595,29000000.0
2009-08-12 17:19:00,2.11653,2.11694,2.11646,2.11694,19000000.0
2009-08-12 17:20:00,2.1174,2.11742,2.11729,2.11729,29000000.0
2009-08-12 17:21:00,2.11722,2.11767,2.11722,2.11766,26000000.0
2009-08-12 17:22:00,2.11771,2.11773,2.11758,2.1176,30000000.0
2009-08-12 17:23:00,2.11768,2.11802,2.11768,2.1179,32000000.0
2009-08-12 17:24:00,2.11781,2.11781,2.11718,2.11718,23000000.0
2009-08-12 17:25:00,2.11677,2.11687,2.11658,2.11661,20000000.0
2009-08-12 17:26:00,2.1162,2.11624,2.11604,2.11604,18000000.0
2009-08-12 17:27:00,2.11621,2.11623,2.11603,2.11623,44000000.0
2009-08-12 17:28:00,2.11652,2.11652,2.11621,2.11625,39000000.0
2009-08-12 17:29:00,2.11558,2.11563,2.11449,2.11449,36000000.0
2009-08-12 17:30:00,2.11419,2.11512,2.11419,2.11511,61000000.0
2009-08-12 17:31:00,2.11507,2.11545,2.11481,2.11545,62000000.0
2009-08-12 17:32:00,2.11545,2.11545,2.1151,2.11511,54000000.0
2009-08-12 17:33:00,2.11504,2.11512,2.11485,2.11499,64000000.0
2009-08-12 17:34:00,2.11486,2.11486,2.11455,2.11456,60000000.0
2009-08-12 17:35:00,2.11451,2.11455,2.11409,2.11409,43000000.0
2009-08-12 17:36:00,2.11398,2.11403,2.11359,2.1137,58000000.0
2009-08-12 17:37:00,2.11387,2.11417,2.11387,2.11417,47000000.0
2009-08-12 17:38:00,2.11437,2.11462,2.11431,2.11462,44000000.0
2009-08-12 17:39:00,2.11442,2.11466,2.11442,2.11466,41000000.0
2009-08-12 17:40:00,2.11472,2.11491,2.11457,2.11457,59000000.0
2009-08-12 17:41:00,2.11465,2.11514,2.11465,2.11504,50000000.0
2009-08-12 17:42:00,2.11523,2.11525,2.11504,2.11504,37000000.0
2009-08-12 17:43:00,2.11482,2.11512,2.11479,2.11479,33000000.0
2009-08-12 17:44:00,2.11472,2.11472,2.11451,2.11451,46000000.0
2009-08-12 17:45:00,2.11448,2.11448,2.11426,2.11432,49000000.0
2009-08-12 17:46:00,2.11401,2.11444,2.11401,2.1142,56000000.0
2009-08-12 17:47:00,2.11419,2.11424,2.11382,2.11382,65000000.0
2009-08-12 17:48:00,2.11359,2.11359,2.11336,2.11337,61000000.0
2009-08-12 17:49:00,2.11334,2.11362,2.11312,2.1133,72000000.0
2009-08-12 17:50:00,2.11317,2.11355,2.11317,2.11342,53000000.0
2009-08-12 17:51:00,2.11331,2.11331,2.11295,2.11295,54000000.0
2009-08-12 17:52:00,2.11288,2.11288,2.11253,2.11253,51000000.0
2009-08-12 17:53:00,2.11277,2.11291,2.11277,2.11283,42000000.0
2009-08-12 17:54:00,2.11329,2.11379,2.11329,2.11374,32000000.0
2009-08-12 17:55:00,2.11369,2.11423,2.11369,2.11401,32000000.0
2009-08-12 17:56:00,2.11394,2.11415,2.11386,2.11415,47000000.0
2009-08-12 17:57:00,2.11356,2.11363,2.1134,2.11363,34000000.0
2009-08-12 17:58:00,2.11355,2.11366,2.1135,2.11366,44000000.0
2009-08-12 17:59:00,2.11393,2.11393,2.11365,2.11365,39000000.0
2009-08-12 18:00:00,2.11379,2.11393,2.11368,2.11393,32000000.0
2009-08-12 18:01:00,2.11383,2.11385,2.11352,2.11371,52000000.0
2009-08-12 18:02:00,2.11341,2.11342,2.11334,2.11342,30000000.0
2009-08-12 18:03:00,2.11343,2.11349,2.11307,2.11315,38000000.0
2009-08-12 18:04:00,2.11335,2.11367,2.11335,2.11367,38000000.0
2009-08-12 18:05:00,2.1137,2.11388,2.11356,2.11388,36000000.0
2009-08-12 18:06:00,2.11357,2.11357,2.11332,2.11332,32000000.0
2009-08-12 18:07:00,2.11373,2.11373,2.11298,2.11303,38000000.0
2009-08-12 18:08:00,2.11339,2.1135,2.11294,2.11294,56000000.0
2009-08-12 18:09:00,2.11349,2.11404,2.11343,2.11404,34000000.0
2009-08-12 18:10:00,2.11439,2.11439,2.11401,2.11402,26000000.0
2009-08-12 18:11:00,2.11407,2.11422,2.11388,2.11388,34000000.0
2009-08-12 18:12:00,2.11388,2.11406,2.11388,2.11395,24000000.0
2009-08-12 18:13:00,2.11358,2.11375,2.11352,2.11359,30000000.0
2009-08-12 18:14:00,2.11348,2.11373,2.11347,2.11353,22000000.0
2009-08-12 18:15:00,2.11359,2.1141,2.11359,2.114,21000000.0
2009-08-12 18:16:00,2.11372,2.11392,2.1137,2.11386,66000000.0
2009-08-12 18:17:00,2.11377,2.11385,2.11335,2.11348,60000000.0
2009-08-12 18:18:00,2.11365,2.11382,2.11359,2.11377,33000000.0
2009-08-12 18:19:00,2.1134,2.11365,2.11324,2.11345,46000000.0
2009-08-12 18:20:00,2.11352,2.11413,2.11352,2.11413,61000000.0
2009-08-12 18:21:00,2.11384,2.11405,2.11369,2.11369,37000000.0
2009-08-12 18:22:00,2.11399,2.11445,2.11391,2.11402,49000000.0
2009-08-12 18:23:00,2.11388,2.11402,2.11364,2.11402,34000000.0
2009-08-12 18:24:00,2.11387,2.11436,2.11354,2.11354,47000000.0
2009-08-12 18:25:00,2.11336,2.11336,2.11302,2.11302,31000000.0
2009-08-12 18:26:00,2.11295,2.11326,2.11295,2.11326,43000000.0
2009-08-12 18:27:00,2.11332,2.11355,2.11278,2.11278,35000000.0
2009-08-12 18:28:00,2.11224,2.11259,2.11224,2.11259,18000000.0
2009-08-12 18:29:00,2.11251,2.11252,2.11218,2.11218,24000000.0
2009-08-12 18:30:00,2.1125,2.1125,2.11215,2.11215,32000000.0
2009-08-12 18:31:00,2.11236,2.11303,2.11236,2.11303,46000000.0
2009-08-12 18:32:00,2.11322,2.11339,2.11314,2.11323,55000000.0
2009-08-12 18:33:00,2.11338,2.11338,2.1126,2.11289,29000000.0
2009-08-12 18:34:00,2.11305,2.11334,2.11305,2.11326,32000000.0
2009-08-12 18:35:00,2.11306,2.11306,2.11266,2.11296,47000000.0
2009-08-12 18:36:00,2.11306,2.11307,2.1129,2.11302,65000000.0
2009-08-12 18:37:00,2.11321,2.11346,2.1132,2.1132,63000000.0
2009-08-12 18:38:00,2.11305,2.11329,2.11305,2.1132,61000000.0
2009-08-12 18:39:00,2.11312,2.11347,2.1128,2.1128,37000000.0
2009-08-12 18:40:00,2.11279,2.11335,2.11279,2.11326,52000000.0
2009-08-12 18:41:00,2.11313,2.11343,2.11306,2.11343,68000000.0
2009-08-12 18:42:00,2.1135,2.11376,2.1135,2.11376,40000000.0
2009-08-12 18:43:00,2.11377,2.11377,2.11326,2.11326,39000000.0
2009-08-12 18:44:00,2.11325,2.11341,2.11319,2.11319,33000000.0
2009-08-12 18:45:00,2.11323,2.11329,2.11301,2.11329,57000000.0
2009-08-12 18:46:00,2.11352,2.11375,2.11342,2.11352,61000000.0
2009-08-12 18:47:00,2.11363,2.11392,2.11363,2.11381,41000000.0
2009-08-12 18:48:00,2.11368,2.11374,2.11357,2.11372,26000000.0
2009-08-12 18:49:00,2.11353,2.11368,2.11331,2.11368,31000000.0
2009-08-12 18:50:00,2.11374,2.11374,2.11329,2.11329,37000000.0
2009-08-12 18:51:00,2.11326,2.11336,2.11318,2.11336,17000000.0
2009-08-12 18:52:00,2.11322,2.1135,2.11288,2.11288,33000000.0
2009-08-12 18:53:00,2.11246,2.11258,2.11218,2.11258,31000000.0
2009-08-12 18:54:00,2.11276,2.11292,2.11271,2.11271,11000000.0
2009-08-12 18:55:00,2.11263,2.11263,2.11222,2.11234,22000000.0
2009-08-12 18:56:00,2.11237,2.1126,2.11237,2.11248,16000000.0
2009-08-12 18:57:00,2.11231,2.11302,2.11223,2.11277,15000000.0
2009-08-12 18:58:00,2.11268,2.11268,2.11234,2.11243,19000000.0
2009-08-12 18:59:00,2.11234,2.11255,2.11232,2.11232,26000000.0
2009-08-12 19:00:00,2.11232,2.11244,2.11229,2.11244,12000000.0
2009-08-12 19:01:00,2.11252,2.1126,2.11238,2.11241,18000000.0
2009-08-12 19:02:00,2.11267,2.11304,2.11267,2.11298,23000000.0
2009-08-12 19:03:00,2.11296,2.11299,2.11277,2.11299,21000000.0
2009-08-12 19:04:00,2.11268,2.11293,2.11251,2.11293,55000000.0
2009-08-12 19:05:00,2.11299,2.11299,2.11265,2.11265,42000000.0
2009-08-12 19:06:00,2.11293,2.11314,2.11285,2.11296,63000000.0
2009-08-12 19:07:00,2.11282,2.11283,2.11263,2.11272,39000000.0
2009-08-12 19:08:00,2.11265,2.11292,2.11265,2.11292,32000000.0
2009-08-12 19:09:00,2.11276,2.11292,2.11247,2.11247,56000000.0
2009-08-12 19:10:00,2.11243,2.11243,2.11154,2.1116,27000000.0
2009-08-12 19:11:00,2.11159,2.11159,2.11115,2.11125,36000000.0
2009-08-12 19:12:00,2.11128,2.1114,2.11122,2.11138,25000000.0
2009-08-12 19:13:00,2.11148,2.11156,2.11136,2.11153,23000000.0
2009-08-12 19:14:00,2.11164,2.11184,2.11158,2.11184,37000000.0
2009-08-12 19:15:00,2.11164,2.11164,2.11138,2.11156,17000000.0
2009-08-12 19:16:00,2.11154,2.11154,2.11142,2.11153,23000000.0
2009-08-12 19:17:00,2.11162,2.11173,2.11161,2.11164,17000000.0
2009-08-12 19:18:00,2.11152,2.11152,2.11126,2.11127,30000000.0
2009-08-12 19:19:00,2.11122,2.11137,2.11121,2.11122,36000000.0
2009-08-12 19:20:00,2.11136,2.11154,2.11136,2.11154,23000000.0
2009-08-12 19:21:00,2.11135,2.11135,2.11114,2.11114,21000000.0
2009-08-12 19:22:00,2.11112,2.11115,2.11084,2.11091,25000000.0
2009-08-12 19:23:00,2.11095,2.11122,2.11095,2.11122,12000000.0
2009-08-12 19:24:00,2.11124,2.11143,2.11119,2.1113,39000000.0
2009-08-12 19:25:00,2.11116,2.11116,2.11087,2.11092,49000000.0
2009-08-12 19:26:00,2.11081,2.11124,2.11081,2.11123,48000000.0
2009-08-12 19:27:00,2.11127,2.11134,2.11115,2.11125,51000000.0
2009-08-12 19:28:00,2.11127,2.1114,2.11114,2.11114,40000000.0
2009-08-12 19:29:00,2.11096,2.11116,2.11086,2.111,28000000.0
2009-08-12 19:30:00,2.11117,2.11141,2.11106,2.11116,32000000.0
2009-08-12 19:31:00,2.1108,2.11121,2.1108,2.11115,28000000.0
2009-08-12 19:32:00,2.11195,2.11243,2.11195,2.11243,31000000.0
2009-08-12 19:33:00,2.11247,2.11256,2.11231,2.11245,14000000.0
2009-08-12 19:34:00,2.11219,2.11228,2.112,2.11226,49000000.0
2009-08-12 19:35:00,2.11252,2.11256,2.11244,2.11248,28000000.0
2009-08-12 19:36:00,2.1123,2.1123,2.11212,2.11229,16000000.0
2009-08-12 19:37:00,2.11215,2.11218,2.11197,2.11211,26000000.0
2009-08-12 19:38:00,2.11204,2.11204,2.11188,2.11188,18000000.0
2009-08-12 19:39:00,2.11221,2.11221,2.11152,2.11183,13000000.0
2009-08-12 19:40:00,2.11187,2.11223,2.11187,2.11222,16000000.0
2009-08-12 19:41:00,2.11188,2.11188,2.11162,2.11162,17000000.0
2009-08-12 19:42:00,2.11155,2.11199,2.11155,2.11199,19000000.0
2009-08-12 19:43:00,2.11217,2.11217,2.11203,2.11214,21000000.0
2009-08-12 19:44:00,2.11242,2.11291,2.11242,2.11277,21000000.0
2009-08-12 19:45:00,2.1131,2.1132,2.11282,2.11302,33000000.0
2009-08-12 19:46:00,2.11328,2.11382,2.11328,2.11382,18000000.0
2009-08-12 19:47:00,2.11347,2.11347,2.1131,2.11342,22000000.0
2009-08-12 19:48:00,2.1134,2.1134,2.11312,2.11312,18000000.0
2009-08-12 19:49:00,2.11323,2.11328,2.11274,2.11303,27000000.0
2009-08-12 19:50:00,2.11339,2.1134,2.11306,2.11329,23000000.0
2009-08-12 19:51:00,2.11329,2.11329,2.11301,2.11315,25000000.0
2009-08-12 19:52:00,2.1129,2.11335,2.1129,2.11335,15000000.0
2009-08-12 19:53:00,2.11319,2.11319,2.11258,2.11258,21000000.0
2009-08-12 19:54:00,2.11224,2.11226,2.11205,2.11226,9000000.0
2009-08-12 19:55:00,2.11221,2.11221,2.11181,2.11183,30000000.0
2009-08-12 19:56:00,2.11204,2.11204,2.11191,2.11197,20000000.0
2009-08-12 19:57:00,2.11172,2.11181,2.11142,2.11142,12000000.0
2009-08-12 19:58:00,2.11134,2.11207,2.11134,2.11207,13000000.0
2009-08-12 19:59:00,2.11193,2.11195,2.11171,2.11195,31000000.0
2009-08-12 20:00:00,2.11191,2.11192,2.11178,2.11191,23000000.0
2009-08-12 20:01:00,2.11195,2.11204,2.1119,2.11202,13000000.0
2009-08-12 20:02:00,2.11222,2.11292,2.11222,2.11292,20000000.0
2009-08-12 20:03:00,2.11299,2.113,2.11234,2.11234,18000000.0
2009-08-12 20:04:00,2.11234,2.11249,2.11221,2.11245,27000000.0
2009-08-12 20:05:00,2.11257,2.11265,2.11246,2.11254,23000000.0
2009-08-12 20:06:00,2.11261,2.11269,2.11255,2.11269,13000000.0
2009-08-12 20:07:00,2.11282,2.11323,2.11266,2.11301,29000000.0
2009-08-12 20:08:00,2.11305,2.11305,2.11251,2.11251,15000000.0
2009-08-12 20:09:00,2.11234,2.11279,2.11221,2.11279,17000000.0
2009-08-12 20:10:00,2.11282,2.11312,2.11272,2.11272,20000000.0
2009-08-12 20:11:00,2.11281,2.11306,2.11278,2.11305,10000000.0
2009-08-12 20:12:00,2.11304,2.11304,2.11256,2.11256,15000000.0
2009-08-12 20:13:00,2.11279,2.11303,2.1127,2.11272,17000000.0
2009-08-12 20:14:00,2.11241,2.11271,2.11236,2.11271,15000000.0
2009-08-12 20:15:00,2.11306,2.11306,2.11267,2.11305,10000000.0
2009-08-12 20:16:00,2.11276,2.11276,2.10921,2.11155,22000000.0
2009-08-12 20:17:00,2.11067,2.11243,2.11055,2.11243,17000000.0
2009-08-12 20:18:00,2.11192,2.11218,2.11154,2.11218,24000000.0
2009-08-12 20:19:00,2.11276,2.11347,2.11276,2.1133,9000000.0
2009-08-12 20:20:00,2.11392,2.11392,2.11104,2.11132,14000000.0
2009-08-12 20:21:00,2.11188,2.11303,2.11181,2.11303,7000000.0
2009-08-12 20:22:00,2.11406,2.11437,2.1139,2.1139,12000000.0
2009-08-12 20:23:00,2.11326,2.11328,2.11233,2.11326,9000000.0
2009-08-12 20:24:00,2.11206,2.1129,2.11206,2.1129,15000000.0
2009-08-12 20:25:00,2.11378,2.1138,2.11358,2.11363,16000000.0
2009-08-12 20:26:00,2.11311,2.11311,2.1105,2.1105,22000000.0
2009-08-12 20:27:00,2.11032,2.11063,2.11032,2.11059,11000000.0
2009-08-12 20:28:00,2.11033,2.11103,2.10984,2.11103,7000000.0
2009-08-12 20:29:00,2.11273,2.11273,2.11222,2.11233,20000000.0
2009-08-12 20:30:00,2.11259,2.11383,2.11259,2.11335,27000000.0
2009-08-12 20:31:00,2.11422,2.11498,2.11422,2.11498,17000000.0
2009-08-12 20:32:00,2.11514,2.11514,2.11388,2.11388,20000000.0
2009-08-12 20:33:00,2.11353,2.115,2.11353,2.115,14000000.0
2009-08-12 20:34:00,2.11383,2.11383,2.1125,2.1135,28000000.0
2009-08-12 20:35:00,2.11404,2.11476,2.11403,2.11476,23000000.0
2009-08-12 20:36:00,2.11484,2.11484,2.11326,2.11326,11000000.0
2009-08-12 20:37:00,2.11311,2.11331,2.11262,2.11282,7000000.0
2009-08-12 20:38:00,2.11314,2.11361,2.11314,2.11361,10000000.0
2009-08-12 20:39:00,2.11354,2.11354,2.11286,2.11286,9000000.0
2009-08-12 20:40:00,2.11277,2.11277,2.11263,2.11265,7000000.0
2009-08-12 20:41:00,2.11309,2.11331,2.11281,2.11331,8000000.0
2009-08-12 20:42:00,2.11415,2.11467,2.11415,2.11457,15000000.0
2009-08-12 20:43:00,2.1146,2.11517,2.1146,2.1151,12000000.0
2009-08-12 20:44:00,2.11491,2.115,2.11484,2.1149,7000000.0
2009-08-12 20:45:00,2.11483,2.11542,2.11433,2.11433,12000000.0
2009-08-12 20:46:00,2.11361,2.11361,2.11224,2.11224,9000000.0
2009-08-12 20:47:00,2.11214,2.11261,2.11214,2.11261,11000000.0
2009-08-12 20:48:00,2.11289,2.11402,2.11289,2.11316,11000000.0
2009-08-12 20:49:00,2.11258,2.11275,2.11224,2.11224,18000000.0
2009-08-12 20:50:00,2.11193,2.11272,2.11192,2.11272,8000000.0
2009-08-12 20:51:00,2.11303,2.11326,2.11244,2.11244,18000000.0
2009-08-12 20:52:00,2.11189,2.11189,2.11141,2.11176,15000000.0
2009-08-12 20:53:00,2.11202,2.11204,2.10806,2.10806,8000000.0
2009-08-12 20:54:00,2.10739,2.10835,2.10739,2.108,10000000.0
2009-08-12 20:55:00,2.10745,2.10745,2.10221,2.10221,8000000.0
2009-08-12 20:56:00,2.10288,2.10495,2.10273,2.10495,8000000.0
2009-08-12 20:57:00,2.10563,2.10626,2.10533,2.1058,18000000.0
2009-08-12 20:58:00,2.10518,2.10649,2.10491,2.10649,14000000.0
2009-08-12 20:59:00,2.10675,2.10675,2.10602,2.10602,8000000.0
2009-08-12 21:00:00,2.10498,2.10498,2.10186,2.10317,11000000.0
2009-08-12 21:01:00,2.10436,2.10601,2.10436,2.10515,16000000.0
2009-08-12 21:02:00,2.10464,2.10563,2.10419,2.10563,18000000.0
2009-08-12 21:03:00,2.1058,2.10596,2.10555,2.10555,13000000.0
2009-08-12 21:04:00,2.10561,2.10616,2.10561,2.10596,8000000.0
2009-08-12 21:05:00,2.10603,2.10603,2.10485,2.10485,11000000.0
2009-08-12 21:06:00,2.10458,2.10487,2.1045,2.10487,8000000.0
2009-08-12 21:07:00,2.10453,2.10454,2.10431,2.10431,7000000.0
2009-08-12 21:08:00,2.10474,2.10521,2.10474,2.10521,11000000.0
2009-08-12 21:09:00,2.10546,2.10571,2.10526,2.10571,9000000.0
2009-08-12 21:10:00,2.10558,2.10581,2.10543,2.10581,9000000.0
2009-08-12 21:11:00,2.10606,2.10621,2.10583,2.10621,8000000.0
2009-08-12 21:12:00,2.10597,2.10635,2.10442,2.10569,8000000.0
2009-08-12 21:13:00,2.10636,2.10637,2.10624,2.10624,8000000.0
2009-08-12 21:14:00,2.10609,2.10609,2.10581,2.10592,8000000.0
2009-08-12 21:15:00,2.10589,2.10614,2.10589,2.10596,11000000.0
2009-08-12 21:16:00,2.10612,2.1062,2.10612,2.10616,9000000.0
2009-08-12 21:17:00,2.10623,2.1069,2.10623,2.1069,7000000.0
2009-08-12 21:18:00,2.10701,2.10701,2.10624,2.10624,7000000.0
2009-08-12 21:19:00,2.10608,2.10689,2.10608,2.10689,7000000.0
2009-08-12 21:20:00,2.10717,2.10727,2.10623,2.10623,12000000.0
2009-08-12 21:21:00,2.10562,2.10562,2.10543,2.10561,8000000.0
2009-08-12 21:22:00,2.10553,2.10561,2.10553,2.10559,7000000.0
2009-08-12 21:23:00,2.10567,2.10741,2.10567,2.10741,10000000.0
2009-08-12 21:24:00,2.10797,2.10797,2.10702,2.10729,8000000.0
2009-08-12 21:25:00,2.107,2.10711,2.1069,2.10711,9000000.0
2009-08-12 21:26:00,2.10722,2.10723,2.10653,2.10653,17000000.0
2009-08-12 21:27:00,2.10607,2.10616,2.10591,2.10612,31000000.0
2009-08-12 21:28:00,2.10626,2.10631,2.1061,2.10612,20000000.0
2009-08-12 21:29:00,2.10609,2.10614,2.10607,2.10611,11000000.0
2009-08-12 21:30:00,2.10535,2.10535,2.10422,2.10422,9000000.0
2009-08-12 21:31:00,2.10412,2.10589,2.10412,2.10589,7000000.0
2009-08-12 21:32:00,2.10614,2.10614,2.10536,2.10536,8000000.0
2009-08-12 21:33:00,2.10524,2.10599,2.10524,2.10599,7000000.0
2009-08-12 21:34:00,2.10662,2.10682,2.10646,2.10652,10000000.0
2009-08-12 21:35:00,2.10619,2.10623,2.10604,2.10604,11000000.0
2009-08-12 21:36:00,2.10588,2.10588,2.10553,2.10577,11000000.0
2009-08-12 21:37:00,2.10609,2.10644,2.10609,2.1063,10000000.0
2009-08-12 21:38:00,2.10618,2.10618,2.10574,2.10587,26000000.0
2009-08-12 21:39:00,2.10567,2.10567,2.1055,2.10556,18000000.0
2009-08-12 21:40:00,2.10592,2.10621,2.10592,2.10603,12000000.0
2009-08-12 21:41:00,2.10609,2.10644,2.10609,2.10644,13000000.0
2009-08-12 21:42:00,2.10645,2.10646,2.10566,2.10566,7000000.0
2009-08-12 21:43:00,2.10458,2.10582,2.10458,2.10582,11000000.0
2009-08-12 21:44:00,2.10585,2.10673,2.10585,2.10642,18000000.0
2009-08-12 21:45:00,2.10617,2.10668,2.10617,2.10651,10000000.0
2009-08-12 21:46:00,2.10702,2.10785,2.10702,2.10765,15000000.0
2009-08-12 21:47:00,2.10803,2.10803,2.1075,2.1078,10000000.0
2009-08-12 21:48:00,2.10765,2.10815,2.10765,2.10815,7000000.0
2009-08-12 21:49:00,2.10829,2.10829,2.10781,2.10781,8000000.0
2009-08-12 21:50:00,2.10749,2.10833,2.10749,2.10833,10000000.0
2009-08-12 21:51:00,2.10855,2.10857,2.10844,2.10853,8000000.0
2009-08-12 21:52:00,2.10826,2.10831,2.10807,2.10819,10000000.0
2009-08-12 21:53:00,2.10831,2.10864,2.10828,2.1085,8000000.0
2009-08-12 21:54:00,2.10849,2.10863,2.10847,2.10847,9000000.0
2009-08-12 21:55:00,2.10841,2.10855,2.10826,2.10855,11000000.0
2009-08-12 21:56:00,2.10856,2.10926,2.10856,2.10922,22000000.0
2009-08-12 21:57:00,2.1091,2.11142,2.10866,2.11112,13000000.0
2009-08-12 21:58:00,2.11048,2.11092,2.11,2.11004,16000000.0
2009-08-12 21:59:00,2.10988,2.11052,2.10988,2.11052,25000000.0
2009-08-12 22:00:00,2.1106,2.1106,2.11032,2.11032,12000000.0
2009-08-12 22:01:00,2.11024,2.11024,2.11011,2.11017,19000000.0
2009-08-12 22:02:00,2.11009,2.11019,2.10991,2.10991,11000000.0
2009-08-12 22:03:00,2.10978,2.10981,2.1097,2.10977,33000000.0
2009-08-12 22:04:00,2.10978,2.10978,2.10931,2.10931,11000000.0
2009-08-12 22:05:00,2.10914,2.10914,2.10855,2.10888,16000000.0
2009-08-12 22:06:00,2.10919,2.10919,2.10898,2.10916,8000000.0
2009-08-12 22:07:00,2.10973,2.11163,2.10973,2.11163,15000000.0
2009-08-12 22:08:00,2.11171,2.11171,2.11113,2.11126,30000000.0
2009-08-12 22:09:00,2.11117,2.11119,2.11115,2.11115,13000000.0
2009-08-12 22:10:00,2.11121,2.1113,2.11121,2.11129,8000000.0
2009-08-12 22:11:00,2.11144,2.11166,2.11142,2.11166,11000000.0
2009-08-12 22:12:00,2.11136,2.11136,2.11106,2.11106,15000000.0
2009-08-12 22:13:00,2.11091,2.11095,2.11091,2.11095,10000000.0
2009-08-12 22:14:00,2.11087,2.11088,2.11061,2.11064,13000000.0
2009-08-12 22:15:00,2.11068,2.11074,2.11067,2.11074,9000000.0
2009-08-12 22:16:00,2.11087,2.11103,2.11086,2.11094,8000000.0
2009-08-12 22:17:00,2.11093,2.11096,2.1108,2.1108,16000000.0
2009-08-12 22:18:00,2.11104,2.11146,2.11104,2.11146,9000000.0
2009-08-12 22:19:00,2.11174,2.11174,2.11122,2.11122,5000000.0
2009-08-12 22:20:00,2.11119,2.11133,2.11083,2.11133,7000000.0
2009-08-12 22:21:00,2.11125,2.11134,2.11122,2.11129,11000000.0
2009-08-12 22:22:00,2.11129,2.11129,2.1112,2.11128,11000000.0
2009-08-12 22:23:00,2.11111,2.11111,2.11093,2.11093,15000000.0
2009-08-12 22:24:00,2.11085,2.11085,2.11021,2.11075,10000000.0
2009-08-12 22:25:00,2.11103,2.11103,2.11077,2.11082,8000000.0
2009-08-12 22:26:00,2.11119,2.11137,2.11119,2.11137,8000000.0
2009-08-12 22:27:00,2.11142,2.11144,2.11105,2.11105,10000000.0
2009-08-12 22:28:00,2.11113,2.11158,2.11104,2.11158,10000000.0
2009-08-12 22:29:00,2.11158,2.11166,2.11144,2.1115,7000000.0
2009-08-12 22:30:00,2.11127,2.11128,2.1112,2.11128,11000000.0
2009-08-12 22:31:00,2.11115,2.11122,2.11089,2.11122,22000000.0
2009-08-12 22:32:00,2.11118,2.11128,2.11113,2.11128,7000000.0
2009-08-12 22:33:00,2.11117,2.11129,2.11108,2.11114,38000000.0
2009-08-12 22:34:00,2.11118,2.11186,2.11118,2.11186,47000000.0
2009-08-12 22:35:00,2.11149,2.11149,2.11117,2.11117,27000000.0
2009-08-12 22:36:00,2.11123,2.11123,2.11108,2.11108,26000000.0
2009-08-12 22:37:00,2.11094,2.11094,2.11045,2.11094,28000000.0
2009-08-12 22:38:00,2.11092,2.11092,2.11047,2.11047,15000000.0
2009-08-12 22:39:00,2.11033,2.11087,2.11016,2.11087,11000000.0
2009-08-12 22:40:00,2.11158,2.11165,2.11089,2.11089,9000000.0
2009-08-12 22:41:00,2.11085,2.11099,2.11085,2.11099,16000000.0
2009-08-12 22:42:00,2.11132,2.11175,2.11132,2.11163,9000000.0
2009-08-12 22:43:00,2.11171,2.11187,2.11171,2.11187,11000000.0
2009-08-12 22:44:00,2.11195,2.11195,2.11186,2.11186,8000000.0
2009-08-12 22:45:00,2.1122,2.11232,2.1122,2.11232,12000000.0
2009-08-12 22:46:00,2.11235,2.11235,2.11155,2.11155,6000000.0
2009-08-12 22:47:00,2.11083,2.11104,2.10999,2.11078,16000000.0
2009-08-12 22:48:00,2.11123,2.11147,2.11123,2.11143,11000000.0
2009-08-12 22:49:00,2.11092,2.11103,2.11045,2.11046,12000000.0
2009-08-12 22:50:00,2.11148,2.11201,2.11148,2.11201,16000000.0
2009-08-12 22:51:00,2.11222,2.11229,2.11222,2.11225,6000000.0
2009-08-12 22:52:00,2.11227,2.11231,2.11226,2.1123,10000000.0
2009-08-12 22:53:00,2.11237,2.11237,2.11224,2.11229,8000000.0
2009-08-12 22:54:00,2.11225,2.11231,2.11224,2.11227,13000000.0
2009-08-12 22:55:00,2.11222,2.11225,2.11218,2.11218,9000000.0
2009-08-12 22:56:00,2.11213,2.11213,2.11191,2.11191,8000000.0
2009-08-12 22:57:00,2.11166,2.11216,2.11166,2.11207,7000000.0
2009-08-12 22:58:00,2.11189,2.11199,2.11182,2.11182,7000000.0
2009-08-12 22:59:00,2.11162,2.11162,2.11093,2.11093,9000000.0
2009-08-12 23:00:00,2.11036,2.11109,2.11036,2.11109,12000000.0
2009-08-12 23:01:00,2.11102,2.11102,2.11076,2.11079,9000000.0
2009-08-12 23:02:00,2.11098,2.11104,2.11074,2.11096,8000000.0
2009-08-12 23:03:00,2.11066,2.111,2.11042,2.111,12000000.0
2009-08-12 23:04:00,2.11156,2.11188,2.11108,2.11108,11000000.0
2009-08-12 23:05:00,2.1114,2.11204,2.11103,2.11204,11000000.0
2009-08-12 23:06:00,2.11149,2.11178,2.11112,2.11178,8000000.0
2009-08-12 23:07:00,2.11126,2.11126,2.10925,2.10992,9000000.0
2009-08-12 23:08:00,2.10994,2.11033,2.10994,2.11032,15000000.0
2009-08-12 23:09:00,2.11055,2.11165,2.11055,2.11165,7000000.0
2009-08-12 23:10:00,2.11188,2.11229,2.11188,2.11229,6000000.0
2009-08-12 23:11:00,2.11262,2.11262,2.11252,2.11256,7000000.0
2009-08-12 23:12:00,2.11272,2.11284,2.11265,2.1128,8000000.0
2009-08-12 23:13:00,2.1129,2.11338,2.1129,2.11311,7000000.0
2009-08-12 23:14:00,2.11319,2.11337,2.11319,2.11337,9000000.0
2009-08-12 23:15:00,2.11302,2.11353,2.11302,2.11353,8000000.0
2009-08-12 23:16:00,2.11336,2.11336,2.11318,2.11326,9000000.0
2009-08-12 23:17:00,2.11321,2.11379,2.11295,2.11379,11000000.0
2009-08-12 23:18:00,2.11401,2.11434,2.11401,2.11434,9000000.0
2009-08-12 23:19:00,2.11444,2.11455,2.11438,2.11449,11000000.0
2009-08-12 23:20:00,2.11436,2.11451,2.11432,2.11451,5000000.0
2009-08-12 23:21:00,2.11463,2.11463,2.11438,2.11439,10000000.0
2009-08-12 23:22:00,2.11432,2.11445,2.11431,2.11431,7000000.0
2009-08-12 23:23:00,2.11384,2.11411,2.11369,2.11382,7000000.0
2009-08-12 23:24:00,2.11427,2.11434,2.11411,2.11411,9000000.0
2009-08-12 23:25:00,2.11382,2.11423,2.11367,2.11367,15000000.0
2009-08-12 23:26:00,2.11406,2.11421,2.11406,2.11421,10000000.0
2009-08-12 23:27:00,2.11377,2.11413,2.11359,2.11364,12000000.0
2009-08-12 23:28:00,2.11431,2.11611,2.11431,2.11611,5000000.0
2009-08-12 23:29:00,2.11791,2.11812,2.11696,2.11756,25000000.0
2009-08-12 23:30:00,2.11753,2.11753,2.11734,2.11734,16000000.0
2009-08-12 23:31:00,2.11761,2.1178,2.11761,2.1178,14000000.0
2009-08-12 23:32:00,2.118,2.11874,2.118,2.11869,9000000.0
2009-08-12 23:33:00,2.11915,2.11915,2.11901,2.11913,8000000.0
2009-08-12 23:34:00,2.11914,2.11914,2.11896,2.11896,9000000.0
2009-08-12 23:35:00,2.11891,2.11901,2.11808,2.11808,12000000.0
2009-08-12 23:36:00,2.11778,2.11819,2.11766,2.11819,9000000.0
2009-08-12 23:37:00,2.11743,2.11772,2.11718,2.11772,8000000.0
2009-08-12 23:38:00,2.11797,2.11806,2.11781,2.11781,7000000.0
2009-08-12 23:39:00,2.11781,2.11792,2.1176,2.11771,11000000.0
2009-08-12 23:40:00,2.11791,2.11791,2.11706,2.11707,21000000.0
2009-08-12 23:41:00,2.11721,2.11765,2.11721,2.11765,8000000.0
2009-08-12 23:42:00,2.11808,2.11834,2.11799,2.11834,19000000.0
2009-08-12 23:43:00,2.11869,2.11886,2.11869,2.11872,8000000.0
2009-08-12 23:44:00,2.11859,2.11863,2.1183,2.1183,8000000.0
2009-08-12 23:45:00,2.11795,2.11802,2.11742,2.11742,7000000.0
2009-08-12 23:46:00,2.11802,2.11813,2.11798,2.11798,8000000.0
2009-08-12 23:47:00,2.11726,2.11726,2.11676,2.11676,6000000.0
2009-08-12 23:48:00,2.11671,2.1168,2.11671,2.1168,7000000.0
2009-08-12 23:49:00,2.11662,2.11675,2.11646,2.11646,9000000.0
2009-08-12 23:50:00,2.11643,2.11659,2.11643,2.11659,5000000.0
2009-08-12 23:51:00,2.11616,2.1166,2.11614,2.1166,10000000.0
2009-08-12 23:52:00,2.11674,2.11703,2.11674,2.11703,7000000.0
2009-08-12 23:53:00,2.11693,2.11693,2.11648,2.11657,11000000.0
2009-08-12 23:54:00,2.11666,2.11706,2.11666,2.11684,7000000.0
2009-08-12 23:55:00,2.11658,2.11662,2.11614,2.11662,9000000.0
2009-08-12 23:56:00,2.11676,2.11703,2.1167,2.11699,12000000.0
2009-08-12 23:57:00,2.11704,2.1172,2.11682,2.11693,25000000.0
2009-08-12 23:58:00,2.11681,2.11682,2.11663,2.11663,8000000.0
2009-08-12 23:59:00,2.11682,2.11688,2.11661,2.11685,18000000.0
2009-08-13 00:00:00,2.1166,2.11667,2.11616,2.11632,7000000.0
2009-08-13 00:01:00,2.11661,2.11686,2.11661,2.11684,8000000.0
2009-08-13 00:02:00,2.11664,2.11664,2.11604,2.11605,9000000.0
2009-08-13 00:03:00,2.11596,2.11596,2.11553,2.11553,12000000.0
2009-08-13 00:04:00,2.11526,2.11526,2.11507,2.11507,10000000.0
2009-08-13 00:05:00,2.11526,2.11544,2.115,2.11503,9000000.0
2009-08-13 00:06:00,2.11497,2.11546,2.11497,2.11546,8000000.0
2009-08-13 00:07:00,2.11576,2.1163,2.11576,2.1163,9000000.0
2009-08-13 00:08:00,2.11611,2.1162,2.11601,2.11601,8000000.0
2009-08-13 00:09:00,2.11615,2.11621,2.11589,2.11612,7000000.0
2009-08-13 00:10:00,2.11669,2.11695,2.11669,2.11692,23000000.0
2009-08-13 00:11:00,2.11682,2.11706,2.11678,2.11678,10000000.0
2009-08-13 00:12:00,2.11692,2.11699,2.11675,2.11697,9000000.0
2009-08-13 00:13:00,2.11686,2.11699,2.11671,2.11671,8000000.0
2009-08-13 00:14:00,2.11648,2.11661,2.11648,2.11656,7000000.0
2009-08-13 00:15:00,2.11647,2.11647,2.11622,2.11622,9000000.0
2009-08-13 00:16:00,2.11624,2.11627,2.11622,2.11627,9000000.0
2009-08-13 00:17:00,2.11646,2.11655,2.11637,2.11644,7000000.0
2009-08-13 00:18:00,2.11603,2.11603,2.11535,2.11544,8000000.0
2009-08-13 00:19:00,2.11637,2.11654,2.11633,2.11633,6000000.0
2009-08-13 00:20:00,2.11593,2.11615,2.11543,2.11546,10000000.0
2009-08-13 00:21:00,2.11531,2.11553,2.11526,2.11553,8000000.0
2009-08-13 00:22:00,2.11574,2.11578,2.11569,2.11578,8000000.0
2009-08-13 00:23:00,2.11587,2.11591,2.11567,2.11591,8000000.0
2009-08-13 00:24:00,2.11545,2.11563,2.11536,2.11562,8000000.0
2009-08-13 00:25:00,2.11569,2.11575,2.11567,2.11575,11000000.0
2009-08-13 00:26:00,2.11594,2.11599,2.11577,2.11599,7000000.0
2009-08-13 00:27:00,2.11582,2.116,2.11581,2.11585,10000000.0
2009-08-13 00:28:00,2.11562,2.11562,2.11554,2.11561,5000000.0
2009-08-13 00:29:00,2.11596,2.11622,2.11577,2.11606,10000000.0
2009-08-13 00:30:00,2.11599,2.11619,2.11585,2.11619,6000000.0
2009-08-13 00:31:00,2.11636,2.11637,2.1163,2.11637,7000000.0
2009-08-13 00:32:00,2.11597,2.11598,2.11574,2.11598,7000000.0
2009-08-13 00:33:00,2.11597,2.11603,2.11591,2.116,9000000.0
2009-08-13 00:34:00,2.11597,2.11597,2.11582,2.11588,23000000.0
2009-08-13 00:35:00,2.11597,2.11639,2.11597,2.11638,7000000.0
2009-08-13 00:36:00,2.11585,2.11616,2.11577,2.11583,9000000.0
2009-08-13 00:37:00,2.11644,2.11644,2.11454,2.11623,8000000.0
2009-08-13 00:38:00,2.11607,2.11608,2.11588,2.11594,7000000.0
2009-08-13 00:39:00,2.116,2.116,2.11595,2.11597,7000000.0
2009-08-13 00:40:00,2.11588,2.11618,2.11588,2.11601,7000000.0
2009-08-13 00:41:00,2.11602,2.11602,2.11581,2.11588,6000000.0
2009-08-13 00:42:00,2.11654,2.11654,2.11638,2.11638,8000000.0
2009-08-13 00:43:00,2.11628,2.11646,2.11622,2.11634,11000000.0
2009-08-13 00:44:00,2.11658,2.11658,2.11571,2.11587,11000000.0
2009-08-13 00:45:00,2.11591,2.11606,2.11583,2.11593,16000000.0
2009-08-13 00:46:00,2.11598,2.11607,2.11588,2.11605,10000000.0
2009-08-13 00:47:00,2.11609,2.11613,2.11601,2.11613,7000000.0
2009-08-13 00:48:00,2.11639,2.11639,2.11564,2.11568,8000000.0
2009-08-13 00:49:00,2.11564,2.11593,2.11524,2.11524,10000000.0
2009-08-13 00:50:00,2.11606,2.11611,2.11599,2.11609,10000000.0
2009-08-13 00:51:00,2.11611,2.11646,2.11611,2.11646,8000000.0
2009-08-13 00:52:00,2.11587,2.11624,2.11587,2.11594,5000000.0
2009-08-13 00:53:00,2.11634,2.1165,2.11632,2.11637,11000000.0
2009-08-13 00:54:00,2.11641,2.11644,2.11621,2.11644,10000000.0
2009-08-13 00:55:00,2.11663,2.11674,2.11634,2.11634,7000000.0
2009-08-13 00:56:00,2.11581,2.11581,2.11533,2.11533,5000000.0
2009-08-13 00:57:00,2.11535,2.1157,2.11535,2.1157,7000000.0
2009-08-13 00:58:00,2.11573,2.11573,2.11515,2.11515,10000000.0
2009-08-13 00:59:00,2.11443,2.11519,2.11426,2.11519,7000000.0
2009-08-13 01:00:00,2.11574,2.11593,2.1157,2.1157,19000000.0
2009-08-13 01:01:00,2.11553,2.11553,2.11516,2.11529,12000000.0
2009-08-13 01:02:00,2.11537,2.11574,2.11536,2.11572,8000000.0
2009-08-13 01:03:00,2.11583,2.11583,2.11543,2.11549,7000000.0
2009-08-13 01:04:00,2.11549,2.11563,2.11538,2.11563,8000000.0
2009-08-13 01:05:00,2.1156,2.11594,2.1156,2.11594,7000000.0
2009-08-13 01:06:00,2.1161,2.1161,2.11583,2.1159,8000000.0
2009-08-13 01:07:00,2.11582,2.11582,2.11561,2.11566,8000000.0
2009-08-13 01:08:00,2.11578,2.11578,2.11564,2.11576,5000000.0
2009-08-13 01:09:00,2.11577,2.11614,2.11577,2.11614,5000000.0
2009-08-13 01:10:00,2.11647,2.11654,2.11606,2.11654,10000000.0
2009-08-13 01:11:00,2.11636,2.11642,2.1162,2.1162,11000000.0
2009-08-13 01:12:00,2.11656,2.11666,2.11638,2.11638,8000000.0
2009-08-13 01:13:00,2.11628,2.11652,2.11628,2.11647,10000000.0
2009-08-13 01:14:00,2.11601,2.11601,2.11557,2.11557,10000000.0
2009-08-13 01:15:00,2.11577,2.1163,2.11577,2.11618,10000000.0
2009-08-13 01:16:00,2.1162,2.1162,2.1156,2.1156,8000000.0
2009-08-13 01:17:00,2.11561,2.11578,2.11559,2.11559,10000000.0
2009-08-13 01:18:00,2.11563,2.11563,2.1155,2.1155,8000000.0
2009-08-13 01:19:00,2.11554,2.11577,2.11548,2.11577,11000000.0
2009-08-13 01:20:00,2.11591,2.11591,2.11581,2.11585,13000000.0
2009-08-13 01:21:00,2.1156,2.11573,2.1156,2.11571,7000000.0
2009-08-13 01:22:00,2.11508,2.1152,2.11508,2.1152,7000000.0
2009-08-13 01:23:00,2.11568,2.11614,2.11558,2.11614,11000000.0
2009-08-13 01:24:00,2.11621,2.11628,2.11602,2.11618,7000000.0
2009-08-13 01:25:00,2.11639,2.1164,2.11632,2.11634,9000000.0
2009-08-13 01:26:00,2.11615,2.11615,2.11575,2.1158,14000000.0
2009-08-13 01:27:00,2.11579,2.11609,2.11579,2.11609,15000000.0
2009-08-13 01:28:00,2.11613,2.11627,2.11607,2.11625,9000000.0
2009-08-13 01:29:00,2.11626,2.11626,2.11589,2.11624,10000000.0
2009-08-13 01:30:00,2.11657,2.11657,2.11625,2.11625,5000000.0
2009-08-13 01:31:00,2.11645,2.11647,2.11627,2.11647,10000000.0
2009-08-13 01:32:00,2.11688,2.11707,2.11687,2.11707,18000000.0
2009-08-13 01:33:00,2.11674,2.11674,2.11651,2.11651,20000000.0
2009-08-13 01:34:00,2.11639,2.11639,2.11615,2.11615,16000000.0
2009-08-13 01:35:00,2.11625,2.11706,2.11625,2.11706,8000000.0
2009-08-13 01:36:00,2.1171,2.1171,2.11691,2.11692,9000000.0
2009-08-13 01:37:00,2.11661,2.11661,2.11625,2.11638,7000000.0
2009-08-13 01:38:00,2.11627,2.11627,2.116,2.116,12000000.0
2009-08-13 01:39:00,2.11606,2.11653,2.11606,2.11653,12000000.0
2009-08-13 01:40:00,2.11633,2.11636,2.11588,2.11592,7000000.0
2009-08-13 01:41:00,2.11616,2.11645,2.11616,2.11645,11000000.0
2009-08-13 01:42:00,2.11661,2.11674,2.11661,2.11674,7000000.0
2009-08-13 01:43:00,2.11695,2.11696,2.1167,2.11688,8000000.0
2009-08-13 01:44:00,2.11692,2.11692,2.11667,2.11671,7000000.0
2009-08-13 01:45:00,2.11657,2.11659,2.11649,2.11649,7000000.0
2009-08-13 01:46:00,2.11619,2.11641,2.11617,2.11631,7000000.0
2009-08-13 01:47:00,2.11605,2.11627,2.11578,2.11578,14000000.0
2009-08-13 01:48:00,2.11627,2.11643,2.11627,2.11629,7000000.0
2009-08-13 01:49:00,2.11636,2.11636,2.11619,2.11624,8000000.0
2009-08-13 01:50:00,2.11628,2.11628,2.11621,2.11623,10000000.0
2009-08-13 01:51:00,2.11593,2.11603,2.1152,2.1152,16000000.0
2009-08-13 01:52:00,2.11571,2.11605,2.11571,2.11605,13000000.0
2009-08-13 01:53:00,2.1163,2.11635,2.1163,2.11632,7000000.0
2009-08-13 01:54:00,2.11641,2.11655,2.11641,2.11655,9000000.0
2009-08-13 01:55:00,2.11651,2.11653,2.11644,2.11644,12000000.0
2009-08-13 01:56:00,2.11642,2.11648,2.11639,2.11642,17000000.0
2009-08-13 01:57:00,2.11586,2.11603,2.11565,2.11567,13000000.0
2009-08-13 01:58:00,2.1156,2.11604,2.1156,2.11572,10000000.0
2009-08-13 01:59:00,2.1165,2.11669,2.11646,2.11646,11000000.0
2009-08-13 02:00:00,2.11663,2.11663,2.11631,2.11631,7000000.0
2009-08-13 02:01:00,2.11615,2.11615,2.11571,2.11613,8000000.0
2009-08-13 02:02:00,2.1165,2.11658,2.11638,2.11643,9000000.0
2009-08-13 02:03:00,2.11636,2.11657,2.11467,2.11644,10000000.0
2009-08-13 02:04:00,2.11638,2.11653,2.1163,2.11644,9000000.0
2009-08-13 02:05:00,2.11617,2.11632,2.11596,2.11602,10000000.0
2009-08-13 02:06:00,2.11608,2.11626,2.11608,2.11622,8000000.0
2009-08-13 02:07:00,2.11635,2.11662,2.11635,2.11646,8000000.0
2009-08-13 02:08:00,2.11628,2.11653,2.11623,2.11623,11000000.0
2009-08-13 02:09:00,2.11605,2.11626,2.11593,2.11593,7000000.0
2009-08-13 02:10:00,2.11612,2.11658,2.11612,2.1164,8000000.0
2009-08-13 02:11:00,2.11594,2.11727,2.11593,2.11727,8000000.0
2009-08-13 02:12:00,2.11752,2.11752,2.11728,2.11743,7000000.0
2009-08-13 02:13:00,2.1172,2.11735,2.1171,2.11735,7000000.0
2009-08-13 02:14:00,2.11692,2.11692,2.11657,2.11676,7000000.0
2009-08-13 02:15:00,2.1163,2.11724,2.1163,2.11724,8000000.0
2009-08-13 02:16:00,2.1177,2.1177,2.11734,2.11757,9000000.0
2009-08-13 02:17:00,2.1174,2.1174,2.11721,2.11735,9000000.0
2009-08-13 02:18:00,2.11739,2.11762,2.11739,2.11744,8000000.0
2009-08-13 02:19:00,2.11717,2.11717,2.11679,2.1171,11000000.0
2009-08-13 02:20:00,2.11662,2.11685,2.1166,2.11685,9000000.0
2009-08-13 02:21:00,2.11699,2.11714,2.11686,2.11692,7000000.0
2009-08-13 02:22:00,2.11696,2.11727,2.11696,2.11706,8000000.0
2009-08-13 02:23:00,2.11673,2.11675,2.11653,2.11675,6000000.0
2009-08-13 02:24:00,2.11665,2.11665,2.11627,2.11645,8000000.0
2009-08-13 02:25:00,2.11637,2.11692,2.11637,2.11692,11000000.0
2009-08-13 02:26:00,2.11685,2.11712,2.11674,2.11712,7000000.0
2009-08-13 02:27:00,2.11694,2.11694,2.11637,2.11637,9000000.0
2009-08-13 02:28:00,2.11692,2.11692,2.11621,2.11621,6000000.0
2009-08-13 02:29:00,2.11594,2.11619,2.11578,2.11619,7000000.0
2009-08-13 02:30:00,2.1163,2.1163,2.11595,2.11595,10000000.0
2009-08-13 02:31:00,2.11577,2.11577,2.11443,2.11496,8000000.0
2009-08-13 02:32:00,2.11501,2.11501,2.11479,2.11496,7000000.0
2009-08-13 02:33:00,2.11477,2.11574,2.11477,2.11574,8000000.0
2009-08-13 02:34:00,2.11572,2.11581,2.11548,2.11548,7000000.0
2009-08-13 02:35:00,2.11529,2.11576,2.11529,2.1153,11000000.0
2009-08-13 02:36:00,2.11494,2.11511,2.11488,2.11511,7000000.0
2009-08-13 02:37:00,2.11508,2.1156,2.11496,2.1156,7000000.0
2009-08-13 02:38:00,2.11582,2.11601,2.11549,2.11549,7000000.0
2009-08-13 02:39:00,2.11586,2.11586,2.11539,2.11539,8000000.0
2009-08-13 02:40:00,2.11543,2.11543,2.11515,2.11516,7000000.0
2009-08-13 02:41:00,2.11501,2.11501,2.1146,2.1146,8000000.0
2009-08-13 02:42:00,2.11501,2.11501,2.11468,2.11496,8000000.0
2009-08-13 02:43:00,2.11484,2.11488,2.11442,2.11442,9000000.0
2009-08-13 02:44:00,2.11422,2.11455,2.11407,2.11455,7000000.0
2009-08-13 02:45:00,2.11492,2.11505,2.11464,2.11474,8000000.0
2009-08-13 02:46:00,2.11456,2.11456,2.11423,2.11423,7000000.0
2009-08-13 02:47:00,2.11444,2.11487,2.11444,2.11481,6000000.0
2009-08-13 02:48:00,2.11486,2.11486,2.11412,2.11433,11000000.0
2009-08-13 02:49:00,2.11476,2.11536,2.11476,2.11536,11000000.0
2009-08-13 02:50:00,2.11531,2.11551,2.11521,2.11521,7000000.0
2009-08-13 02:51:00,2.1155,2.11553,2.11527,2.11527,8000000.0
2009-08-13 02:52:00,2.11528,2.11541,2.11523,2.11541,7000000.0
2009-08-13 02:53:00,2.11524,2.11525,2.11509,2.11509,8000000.0
2009-08-13 02:54:00,2.11481,2.11503,2.11478,2.11503,7000000.0
2009-08-13 02:55:00,2.11486,2.11486,2.11433,2.11447,8000000.0
2009-08-13 02:56:00,2.11476,2.11504,2.11473,2.11504,10000000.0
2009-08-13 02:57:00,2.11511,2.11511,2.11477,2.11496,8000000.0
2009-08-13 02:58:00,2.11499,2.11505,2.11489,2.11505,7000000.0
2009-08-13 02:59:00,2.11507,2.11517,2.11489,2.11517,9000000.0
2009-08-13 03:00:00,2.11532,2.11535,2.11516,2.11517,7000000.0
2009-08-13 03:01:00,2.11524,2.11525,2.11503,2.11525,6000000.0
2009-08-13 03:02:00,2.11482,2.11494,2.11479,2.11492,10000000.0
2009-08-13 03:03:00,2.11492,2.11492,2.11406,2.11406,7000000.0
2009-08-13 03:04:00,2.11382,2.11397,2.11371,2.11371,7000000.0
2009-08-13 03:05:00,2.11363,2.1137,2.11344,2.11344,8000000.0
2009-08-13 03:06:00,2.1132,2.11335,2.11314,2.11333,10000000.0
2009-08-13 03:07:00,2.1133,2.11332,2.11307,2.11322,8000000.0
2009-08-13 03:08:00,2.11316,2.1136,2.11316,2.11359,7000000.0
2009-08-13 03:09:00,2.11373,2.11424,2.11373,2.11424,8000000.0
2009-08-13 03:10:00,2.1145,2.11473,2.1145,2.11473,10000000.0
2009-08-13 03:11:00,2.11443,2.11459,2.11423,2.11428,10000000.0
2009-08-13 03:12:00,2.1144,2.11459,2.11429,2.11438,7000000.0
2009-08-13 03:13:00,2.11431,2.11451,2.11431,2.1145,11000000.0
2009-08-13 03:14:00,2.1146,2.11518,2.1146,2.11518,8000000.0
2009-08-13 03:15:00,2.1151,2.1151,2.11476,2.11493,5000000.0
2009-08-13 03:16:00,2.11439,2.11457,2.11439,2.11455,8000000.0
2009-08-13 03:17:00,2.11471,2.11531,2.11471,2.1148,11000000.0
2009-08-13 03:18:00,2.11478,2.11478,2.11449,2.11459,10000000.0
2009-08-13 03:19:00,2.11465,2.11479,2.11463,2.11466,7000000.0
2009-08-13 03:20:00,2.11483,2.11491,2.11464,2.11475,10000000.0
2009-08-13 03:21:00,2.11503,2.11519,2.11474,2.11516,7000000.0
2009-08-13 03:22:00,2.11507,2.11507,2.1139,2.1139,8000000.0
2009-08-13 03:23:00,2.11376,2.11395,2.11364,2.11395,7000000.0
2009-08-13 03:24:00,2.11407,2.11428,2.11406,2.11406,10000000.0
2009-08-13 03:25:00,2.11386,2.11407,2.11386,2.11407,8000000.0
2009-08-13 03:26:00,2.11406,2.11436,2.11406,2.11409,7000000.0
2009-08-13 03:27:00,2.1141,2.11426,2.11403,2.11403,5000000.0
2009-08-13 03:28:00,2.11383,2.114,2.11383,2.11399,8000000.0
2009-08-13 03:29:00,2.1139,2.11418,2.11362,2.11418,11000000.0
2009-08-13 03:30:00,2.11376,2.11401,2.11372,2.11401,8000000.0
2009-08-13 03:31:00,2.1141,2.1141,2.11386,2.11403,9000000.0
2009-08-13 03:32:00,2.11407,2.11425,2.11394,2.11394,9000000.0
2009-08-13 03:33:00,2.11385,2.114,2.11365,2.114,7000000.0
2009-08-13 03:34:00,2.1137,2.11388,2.1137,2.11375,9000000.0
2009-08-13 03:35:00,2.11389,2.11424,2.1138,2.11424,10000000.0
2009-08-13 03:36:00,2.11416,2.11438,2.11402,2.11438,8000000.0
2009-08-13 03:37:00,2.11454,2.11532,2.11454,2.11532,9000000.0
2009-08-13 03:38:00,2.11614,2.11653,2.11614,2.11642,7000000.0
2009-08-13 03:39:00,2.11672,2.11674,2.11629,2.11629,8000000.0
2009-08-13 03:40:00,2.11669,2.11693,2.11669,2.1168,11000000.0
2009-08-13 03:41:00,2.11669,2.11669,2.11619,2.11636,10000000.0
2009-08-13 03:42:00,2.11621,2.11632,2.11613,2.11613,5000000.0
2009-08-13 03:43:00,2.11623,2.11623,2.11593,2.11596,7000000.0
2009-08-13 03:44:00,2.11583,2.11589,2.11571,2.11579,8000000.0
2009-08-13 03:45:00,2.11597,2.11597,2.11532,2.11553,8000000.0
2009-08-13 03:46:00,2.11537,2.11543,2.11481,2.11481,8000000.0
2009-08-13 03:47:00,2.11516,2.11536,2.11515,2.11515,7000000.0
2009-08-13 03:48:00,2.11531,2.11531,2.11512,2.11513,11000000.0
2009-08-13 03:49:00,2.11505,2.11543,2.11505,2.11543,8000000.0
2009-08-13 03:50:00,2.11586,2.11605,2.11586,2.11596,7000000.0
2009-08-13 03:51:00,2.11582,2.11585,2.11549,2.11549,6000000.0
2009-08-13 03:52:00,2.11555,2.11583,2.11555,2.11578,8000000.0
2009-08-13 03:53:00,2.1156,2.1156,2.11531,2.11531,10000000.0
2009-08-13 03:54:00,2.1157,2.11613,2.1157,2.11585,11000000.0
2009-08-13 03:55:00,2.11589,2.11665,2.11589,2.11665,7000000.0
2009-08-13 03:56:00,2.11626,2.11642,2.11613,2.11642,6000000.0
2009-08-13 03:57:00,2.11649,2.1167,2.1161,2.1161,8000000.0
2009-08-13 03:58:00,2.11588,2.11615,2.11588,2.11615,8000000.0
2009-08-13 03:59:00,2.11603,2.11616,2.11599,2.11609,7000000.0
2009-08-13 04:00:00,2.116,2.116,2.11521,2.11552,9000000.0
2009-08-13 04:01:00,2.1154,2.11551,2.11528,2.11547,7000000.0
2009-08-13 04:02:00,2.11551,2.11551,2.11523,2.11529,8000000.0
2009-08-13 04:03:00,2.11492,2.11505,2.11484,2.11484,8000000.0
2009-08-13 04:04:00,2.11462,2.11489,2.11462,2.1147,10000000.0
2009-08-13 04:05:00,2.11519,2.11582,2.11332,2.11332,9000000.0
2009-08-13 04:06:00,2.11485,2.11485,2.11461,2.11473,8000000.0
2009-08-13 04:07:00,2.1148,2.1148,2.11442,2.1145,11000000.0
2009-08-13 04:08:00,2.11458,2.1148,2.11458,2.11478,7000000.0
2009-08-13 04:09:00,2.11464,2.11473,2.11446,2.11446,8000000.0
2009-08-13 04:10:00,2.11434,2.11435,2.11402,2.11414,10000000.0
2009-08-13 04:11:00,2.11405,2.11423,2.11397,2.114,7000000.0
2009-08-13 04:12:00,2.11396,2.11451,2.11358,2.11451,8000000.0
2009-08-13 04:13:00,2.11418,2.11418,2.11391,2.11391,8000000.0
2009-08-13 04:14:00,2.11402,2.11405,2.11398,2.11398,7000000.0
2009-08-13 04:15:00,2.11417,2.11433,2.11417,2.11423,7000000.0
2009-08-13 04:16:00,2.11432,2.11442,2.11419,2.1144,7000000.0
2009-08-13 04:17:00,2.11433,2.11451,2.1143,2.11444,8000000.0
2009-08-13 04:18:00,2.11459,2.11485,2.1144,2.11485,11000000.0
2009-08-13 04:19:00,2.11518,2.1154,2.11508,2.11508,7000000.0
2009-08-13 04:20:00,2.11476,2.11476,2.11435,2.11458,10000000.0
2009-08-13 04:21:00,2.11444,2.11444,2.11398,2.11398,8000000.0
2009-08-13 04:22:00,2.11407,2.11414,2.11399,2.11413,5000000.0
2009-08-13 04:23:00,2.11413,2.11435,2.11409,2.11435,7000000.0
2009-08-13 04:24:00,2.11459,2.11476,2.1145,2.11476,9000000.0
2009-08-13 04:25:00,2.11482,2.11489,2.11468,2.11468,11000000.0
2009-08-13 04:26:00,2.11484,2.11488,2.1142,2.1142,7000000.0
2009-08-13 04:27:00,2.11412,2.11428,2.11402,2.11407,8000000.0
2009-08-13 04:28:00,2.11385,2.11385,2.11361,2.11361,7000000.0
2009-08-13 04:29:00,2.11317,2.1134,2.11317,2.1134,8000000.0
2009-08-13 04:30:00,2.11336,2.11341,2.11313,2.11341,9000000.0
2009-08-13 04:31:00,2.11335,2.11392,2.11335,2.11392,10000000.0
2009-08-13 04:32:00,2.11395,2.11424,2.11395,2.11408,8000000.0
2009-08-13 04:33:00,2.11339,2.11339,2.11309,2.11317,8000000.0
2009-08-13 04:34:00,2.11348,2.11348,2.11328,2.11328,7000000.0
2009-08-13 04:35:00,2.11336,2.11348,2.11329,2.11329,7000000.0
2009-08-13 04:36:00,2.11327,2.11329,2.11322,2.11325,8000000.0
2009-08-13 04:37:00,2.11302,2.11325,2.11302,2.11317,5000000.0
2009-08-13 04:38:00,2.11335,2.11335,2.11309,2.11311,9000000.0
2009-08-13 04:39:00,2.11311,2.11311,2.1128,2.1128,9000000.0
2009-08-13 04:40:00,2.11298,2.11312,2.11296,2.11298,7000000.0
2009-08-13 04:41:00,2.11279,2.11286,2.11264,2.11273,8000000.0
2009-08-13 04:42:00,2.11279,2.11304,2.11269,2.11304,7000000.0
2009-08-13 04:43:00,2.1133,2.11341,2.11301,2.1133,11000000.0
2009-08-13 04:44:00,2.11329,2.11329,2.11296,2.11296,5000000.0
2009-08-13 04:45:00,2.11275,2.11306,2.11275,2.11306,11000000.0
2009-08-13 04:46:00,2.11342,2.11342,2.11314,2.11334,7000000.0
2009-08-13 04:47:00,2.11339,2.11339,2.11311,2.11311,6000000.0
2009-08-13 04:48:00,2.11325,2.11328,2.11288,2.11288,7000000.0
2009-08-13 04:49:00,2.11295,2.11305,2.1127,2.11305,11000000.0
2009-08-13 04:50:00,2.11314,2.11322,2.11307,2.11313,9000000.0
2009-08-13 04:51:00,2.11297,2.11313,2.11297,2.11305,7000000.0
2009-08-13 04:52:00,2.11303,2.11316,2.113,2.1131,5000000.0
2009-08-13 04:53:00,2.11321,2.11345,2.11294,2.11294,9000000.0
2009-08-13 04:54:00,2.1134,2.11363,2.11339,2.11348,8000000.0
2009-08-13 04:55:00,2.11411,2.11454,2.11411,2.11446,8000000.0
2009-08-13 04:56:00,2.1138,2.11396,2.1138,2.11396,6000000.0
2009-08-13 04:57:00,2.11377,2.11397,2.11377,2.11396,8000000.0
2009-08-13 04:58:00,2.11392,2.11405,2.11383,2.11405,8000000.0
2009-08-13 04:59:00,2.11477,2.11498,2.11472,2.11489,8000000.0
2009-08-13 05:00:00,2.11442,2.11442,2.11332,2.11332,7000000.0
2009-08-13 05:01:00,2.11328,2.11335,2.11327,2.11335,6000000.0
2009-08-13 05:02:00,2.11319,2.11328,2.11307,2.11313,7000000.0
2009-08-13 05:03:00,2.11304,2.11335,2.11304,2.11335,7000000.0
2009-08-13 05:04:00,2.1132,2.11334,2.11311,2.11334,7000000.0
2009-08-13 05:05:00,2.11348,2.11352,2.11346,2.11352,5000000.0
2009-08-13 05:06:00,2.11351,2.11351,2.11308,2.1132,8000000.0
2009-08-13 05:07:00,2.11299,2.11309,2.11241,2.11241,8000000.0
2009-08-13 05:08:00,2.1129,2.1129,2.1126,2.1126,10000000.0
2009-08-13 05:09:00,2.11301,2.11301,2.11274,2.113,7000000.0
2009-08-13 05:10:00,2.1132,2.11352,2.1132,2.11341,7000000.0
2009-08-13 05:11:00,2.1135,2.1135,2.11286,2.11288,8000000.0
2009-08-13 05:12:00,2.11314,2.11337,2.11314,2.11333,11000000.0
2009-08-13 05:13:00,2.11304,2.11304,2.11288,2.1129,8000000.0
2009-08-13 05:14:00,2.11282,2.11387,2.11282,2.11387,7000000.0
2009-08-13 05:15:00,2.11381,2.11429,2.11374,2.11429,7000000.0
2009-08-13 05:16:00,2.1144,2.11486,2.11427,2.11486,7000000.0
2009-08-13 05:17:00,2.11485,2.11496,2.11472,2.11472,7000000.0
2009-08-13 05:18:00,2.11438,2.11438,2.11374,2.114,8000000.0
2009-08-13 05:19:00,2.11444,2.11454,2.11435,2.11454,7000000.0
2009-08-13 05:20:00,2.11444,2.11453,2.11441,2.11447,9000000.0
2009-08-13 05:21:00,2.11288,2.1129,2.11272,2.11272,8000000.0
2009-08-13 05:22:00,2.11232,2.11244,2.11199,2.11199,7000000.0
2009-08-13 05:23:00,2.1124,2.1124,2.11207,2.11222,10000000.0
2009-08-13 05:24:00,2.1125,2.11282,2.1125,2.11269,8000000.0
2009-08-13 05:25:00,2.11261,2.11283,2.11248,2.11273,7000000.0
2009-08-13 05:26:00,2.11294,2.11299,2.11256,2.11258,7000000.0
2009-08-13 05:27:00,2.11256,2.11287,2.11256,2.11279,8000000.0
2009-08-13 05:28:00,2.11311,2.11326,2.11305,2.11313,9000000.0
2009-08-13 05:29:00,2.11321,2.11323,2.11299,2.11323,7000000.0
2009-08-13 05:30:00,2.11303,2.11303,2.11271,2.11271,10000000.0
2009-08-13 05:31:00,2.11308,2.11315,2.11293,2.11312,8000000.0
2009-08-13 05:32:00,2.11244,2.1129,2.11242,2.11242,8000000.0
2009-08-13 05:33:00,2.11319,2.11368,2.11318,2.11357,9000000.0
2009-08-13 05:34:00,2.11388,2.11405,2.11363,2.11363,8000000.0
2009-08-13 05:35:00,2.11377,2.11377,2.11306,2.11306,7000000.0
2009-08-13 05:36:00,2.113,2.113,2.11268,2.11293,5000000.0
2009-08-13 05:37:00,2.11303,2.11342,2.11302,2.11342,7000000.0
2009-08-13 05:38:00,2.11342,2.11346,2.11332,2.11346,9000000.0
2009-08-13 05:39:00,2.11356,2.11358,2.11331,2.11331,7000000.0
2009-08-13 05:40:00,2.11282,2.11299,2.11257,2.11299,7000000.0
2009-08-13 05:41:00,2.11312,2.11326,2.11312,2.1132,8000000.0
2009-08-13 05:42:00,2.1129,2.11299,2.11278,2.11299,7000000.0
2009-08-13 05:43:00,2.11294,2.11296,2.11271,2.11292,6000000.0
2009-08-13 05:44:00,2.11286,2.11296,2.11104,2.11296,8000000.0
2009-08-13 05:45:00,2.11309,2.1131,2.11287,2.11302,11000000.0
2009-08-13 05:46:00,2.11307,2.11321,2.11301,2.11321,7000000.0
2009-08-13 05:47:00,2.1132,2.1132,2.11306,2.11306,8000000.0
2009-08-13 05:48:00,2.11314,2.11322,2.11304,2.11322,9000000.0
2009-08-13 05:49:00,2.11309,2.11333,2.11309,2.1133,8000000.0
2009-08-13 05:50:00,2.11338,2.11338,2.11308,2.11308,9000000.0
2009-08-13 05:51:00,2.11306,2.11314,2.11295,2.11314,8000000.0
2009-08-13 05:52:00,2.11258,2.11279,2.11238,2.11245,8000000.0
2009-08-13 05:53:00,2.11304,2.11309,2.113,2.113,7000000.0
2009-08-13 05:54:00,2.11284,2.11284,2.11263,2.11267,10000000.0
2009-08-13 05:55:00,2.11259,2.11261,2.11257,2.11257,5000000.0
2009-08-13 05:56:00,2.11213,2.1122,2.11207,2.11208,11000000.0
2009-08-13 05:57:00,2.11216,2.11273,2.11216,2.11273,8000000.0
2009-08-13 05:58:00,2.11284,2.11284,2.11256,2.11268,9000000.0
2009-08-13 05:59:00,2.11271,2.11274,2.11249,2.11274,5000000.0
2009-08-13 06:00:00,2.11275,2.11296,2.11268,2.11268,8000000.0
2009-08-13 06:01:00,2.11263,2.11295,2.11263,2.11288,7000000.0
2009-08-13 06:02:00,2.11298,2.11298,2.1126,2.11267,7000000.0
2009-08-13 06:03:00,2.11259,2.11263,2.11241,2.11259,8000000.0
2009-08-13 06:04:00,2.11235,2.11241,2.11184,2.11206,7000000.0
2009-08-13 06:05:00,2.11263,2.1128,2.11247,2.1128,7000000.0
2009-08-13 06:06:00,2.11292,2.11298,2.11284,2.11289,7000000.0
2009-08-13 06:07:00,2.1124,2.1126,2.11212,2.11244,7000000.0
2009-08-13 06:08:00,2.11272,2.1129,2.11272,2.1129,7000000.0
2009-08-13 06:09:00,2.11286,2.11297,2.11273,2.11273,8000000.0
2009-08-13 06:10:00,2.11276,2.11321,2.11276,2.11321,8000000.0
2009-08-13 06:11:00,2.11328,2.11328,2.11316,2.11321,5000000.0
2009-08-13 06:12:00,2.11291,2.11312,2.11272,2.11312,8000000.0
2009-08-13 06:13:00,2.1132,2.11334,2.11299,2.11334,8000000.0
2009-08-13 06:14:00,2.11351,2.11362,2.1134,2.11344,10000000.0
2009-08-13 06:15:00,2.11286,2.11317,2.11278,2.11317,8000000.0
2009-08-13 06:16:00,2.11333,2.11333,2.11305,2.11321,11000000.0
2009-08-13 06:17:00,2.11325,2.11339,2.11324,2.11332,7000000.0
2009-08-13 06:18:00,2.11317,2.11321,2.11303,2.11315,9000000.0
2009-08-13 06:19:00,2.11295,2.11317,2.11295,2.11302,7000000.0
2009-08-13 06:20:00,2.11307,2.11331,2.11307,2.11331,9000000.0
2009-08-13 06:21:00,2.11325,2.11325,2.11292,2.11297,8000000.0
2009-08-13 06:22:00,2.11308,2.11328,2.11304,2.11324,8000000.0
2009-08-13 06:23:00,2.11293,2.11293,2.11266,2.11275,8000000.0
2009-08-13 06:24:00,2.11289,2.11289,2.11264,2.11267,11000000.0
2009-08-13 06:25:00,2.11256,2.11256,2.11199,2.11205,11000000.0
2009-08-13 06:26:00,2.11198,2.11198,2.11124,2.11124,11000000.0
2009-08-13 06:27:00,2.11138,2.11167,2.11138,2.11167,7000000.0
2009-08-13 06:28:00,2.11184,2.11206,2.11178,2.11202,8000000.0
2009-08-13 06:29:00,2.11195,2.11218,2.11195,2.1121,8000000.0
2009-08-13 06:30:00,2.11206,2.11206,2.11192,2.11194,8000000.0
2009-08-13 06:31:00,2.1119,2.11197,2.11169,2.11197,7000000.0
2009-08-13 06:32:00,2.11218,2.11266,2.11217,2.11266,7000000.0
2009-08-13 06:33:00,2.11278,2.11283,2.11275,2.11281,7000000.0
2009-08-13 06:34:00,2.11258,2.11258,2.11228,2.11228,7000000.0
2009-08-13 06:35:00,2.11168,2.11204,2.11152,2.11169,8000000.0
2009-08-13 06:36:00,2.11211,2.11211,2.1118,2.1118,7000000.0
2009-08-13 06:37:00,2.11212,2.11231,2.1121,2.11231,10000000.0
2009-08-13 06:38:00,2.11232,2.11232,2.11198,2.11198,5000000.0
2009-08-13 06:39:00,2.11167,2.11201,2.11161,2.11201,5000000.0
2009-08-13 06:40:00,2.11199,2.11208,2.11198,2.11204,6000000.0
2009-08-13 06:41:00,2.11191,2.11194,2.11185,2.11194,7000000.0
2009-08-13 06:42:00,2.11203,2.11229,2.11199,2.11229,5000000.0
2009-08-13 06:43:00,2.11223,2.11232,2.11215,2.11215,7000000.0
2009-08-13 06:44:00,2.11221,2.11221,2.11196,2.11206,8000000.0
2009-08-13 06:45:00,2.11202,2.11203,2.11184,2.11184,6000000.0
2009-08-13 06:46:00,2.1119,2.11225,2.1119,2.11201,5000000.0
2009-08-13 06:47:00,2.11154,2.11168,2.11154,2.11158,8000000.0
2009-08-13 06:48:00,2.11177,2.11193,2.11103,2.11103,7000000.0
2009-08-13 06:49:00,2.11097,2.11097,2.11063,2.11069,8000000.0
2009-08-13 06:50:00,2.11071,2.11097,2.11071,2.11086,10000000.0
2009-08-13 06:51:00,2.11072,2.11072,2.11033,2.11033,10000000.0
2009-08-13 06:52:00,2.11035,2.11049,2.11028,2.11041,8000000.0
2009-08-13 06:53:00,2.11041,2.1108,2.11041,2.11074,8000000.0
2009-08-13 06:54:00,2.11087,2.11087,2.11066,2.11075,8000000.0
2009-08-13 06:55:00,2.11078,2.11141,2.11078,2.11141,6000000.0
2009-08-13 06:56:00,2.11142,2.1118,2.11142,2.1118,8000000.0
2009-08-13 06:57:00,2.11159,2.11198,2.11159,2.11198,7000000.0
2009-08-13 06:58:00,2.11138,2.11172,2.11134,2.11172,7000000.0
2009-08-13 06:59:00,2.11166,2.11189,2.11149,2.11189,7000000.0
2009-08-13 07:00:00,2.11184,2.11184,2.11151,2.11151,7000000.0
2009-08-13 07:01:00,2.11172,2.11198,2.11172,2.11188,5000000.0
2009-08-13 07:02:00,2.11191,2.11191,2.11122,2.11122,9000000.0
2009-08-13 07:03:00,2.11127,2.11127,2.11104,2.11126,7000000.0
2009-08-13 07:04:00,2.11128,2.11128,2.11106,2.1111,8000000.0
2009-08-13 07:05:00,2.1109,2.11099,2.11076,2.11099,11000000.0
2009-08-13 07:06:00,2.11056,2.11096,2.11056,2.11088,11000000.0
2009-08-13 07:07:00,2.11011,2.11011,2.10975,2.10986,11000000.0
2009-08-13 07:08:00,2.10982,2.10982,2.10964,2.10978,5000000.0
2009-08-13 07:09:00,2.10968,2.10968,2.10947,2.10953,8000000.0
2009-08-13 07:10:00,2.10923,2.10923,2.10902,2.10915,7000000.0
2009-08-13 07:11:00,2.10966,2.1103,2.10966,2.11025,10000000.0
2009-08-13 07:12:00,2.10975,2.10975,2.10962,2.10962,5000000.0
2009-08-13 07:13:00,2.10938,2.10944,2.1093,2.10937,8000000.0
2009-08-13 07:14:00,2.10925,2.10938,2.10925,2.10926,7000000.0
2009-08-13 07:15:00,2.10914,2.10914,2.10873,2.10876,10000000.0
2009-08-13 07:16:00,2.1091,2.10949,2.1091,2.10949,8000000.0
2009-08-13 07:17:00,2.10934,2.10957,2.10934,2.10957,11000000.0
2009-08-13 07:18:00,2.10954,2.10956,2.1094,2.10956,8000000.0
2009-08-13 07:19:00,2.1096,2.10967,2.10952,2.10952,8000000.0
2009-08-13 07:20:00,2.10926,2.10992,2.10926,2.10992,9000000.0
2009-08-13 07:21:00,2.1099,2.1099,2.10957,2.1098,10000000.0
2009-08-13 07:22:00,2.10956,2.10963,2.10942,2.10963,11000000.0
2009-08-13 07:23:00,2.10909,2.10945,2.10898,2.10925,7000000.0
2009-08-13 07:24:00,2.1097,2.10985,2.10964,2.10967,9000000.0
2009-08-13 07:25:00,2.10987,2.10991,2.10967,2.10967,8000000.0
2009-08-13 07:26:00,2.10971,2.1102,2.10971,2.1102,7000000.0
2009-08-13 07:27:00,2.11037,2.11039,2.11012,2.11012,7000000.0
2009-08-13 07:28:00,2.11001,2.1101,2.10992,2.1101,7000000.0
2009-08-13 07:29:00,2.11006,2.11035,2.11006,2.11027,8000000.0
2009-08-13 07:30:00,2.11039,2.11131,2.11039,2.11131,8000000.0
2009-08-13 07:31:00,2.11084,2.11092,2.11033,2.11092,7000000.0
2009-08-13 07:32:00,2.11116,2.11121,2.11111,2.11121,5000000.0
2009-08-13 07:33:00,2.11133,2.11146,2.11132,2.11132,8000000.0
2009-08-13 07:34:00,2.11125,2.11137,2.11119,2.11119,11000000.0
2009-08-13 07:35:00,2.11152,2.11152,2.11137,2.1114,8000000.0
2009-08-13 07:36:00,2.11128,2.11141,2.11128,2.11133,7000000.0
2009-08-13 07:37:00,2.11114,2.11168,2.11114,2.11168,7000000.0
2009-08-13 07:38:00,2.11169,2.11191,2.11156,2.11191,11000000.0
2009-08-13 07:39:00,2.11182,2.1119,2.11179,2.11188,7000000.0
2009-08-13 07:40:00,2.11149,2.11195,2.11149,2.11188,8000000.0
2009-08-13 07:41:00,2.1122,2.11229,2.11175,2.11185,9000000.0
2009-08-13 07:42:00,2.11188,2.11188,2.11147,2.11147,11000000.0
2009-08-13 07:43:00,2.11126,2.11126,2.11105,2.11113,7000000.0
2009-08-13 07:44:00,2.11135,2.11135,2.1109,2.11093,7000000.0
2009-08-13 07:45:00,2.11061,2.11086,2.11061,2.11085,6000000.0
2009-08-13 07:46:00,2.1109,2.1109,2.11054,2.1109,10000000.0
2009-08-13 07:47:00,2.11092,2.11095,2.11056,2.11062,7000000.0
2009-08-13 07:48:00,2.11062,2.11117,2.11062,2.11103,8000000.0
2009-08-13 07:49:00,2.11107,2.11107,2.11046,2.11046,8000000.0
2009-08-13 07:50:00,2.11054,2.11071,2.11049,2.11071,7000000.0
2009-08-13 07:51:00,2.11087,2.11087,2.11069,2.11083,8000000.0
2009-08-13 07:52:00,2.11036,2.11059,2.11036,2.11049,10000000.0
2009-08-13 07:53:00,2.11013,2.11028,2.11006,2.11013,11000000.0
2009-08-13 07:54:00,2.11027,2.11045,2.11019,2.11026,9000000.0
2009-08-13 07:55:00,2.11002,2.11002,2.10949,2.10952,9000000.0
2009-08-13 07:56:00,2.10955,2.11006,2.10944,2.11006,6000000.0
2009-08-13 07:57:00,2.11039,2.1108,2.10981,2.10981,7000000.0
2009-08-13 07:58:00,2.10984,2.11001,2.10984,2.11001,7000000.0
2009-08-13 07:59:00,2.10934,2.10944,2.10912,2.10939,7000000.0
2009-08-13 08:00:00,2.11048,2.11121,2.11048,2.11121,8000000.0
2009-08-13 08:01:00,2.11173,2.11215,2.11166,2.11167,10000000.0
2009-08-13 08:02:00,2.11199,2.11204,2.11107,2.11107,7000000.0
2009-08-13 08:03:00,2.11122,2.11166,2.11122,2.11166,8000000.0
2009-08-13 08:04:00,2.11143,2.11187,2.11143,2.11148,8000000.0
2009-08-13 08:05:00,2.11161,2.11161,2.11127,2.11127,8000000.0
2009-08-13 08:06:00,2.11115,2.11117,2.11092,2.11097,7000000.0
2009-08-13 08:07:00,2.11068,2.11069,2.11062,2.11064,7000000.0
2009-08-13 08:08:00,2.11039,2.11039,2.11008,2.11031,7000000.0
2009-08-13 08:09:00,2.11024,2.11024,2.10983,2.10985,7000000.0
2009-08-13 08:10:00,2.10981,2.10988,2.10922,2.10922,7000000.0
2009-08-13 08:11:00,2.1086,2.10891,2.10855,2.10891,8000000.0
2009-08-13 08:12:00,2.10848,2.1087,2.10839,2.1087,9000000.0
2009-08-13 08:13:00,2.10859,2.10883,2.10856,2.10883,7000000.0
2009-08-13 08:14:00,2.10863,2.10879,2.10857,2.10879,9000000.0
2009-08-13 08:15:00,2.10869,2.10873,2.10859,2.10873,8000000.0
2009-08-13 08:16:00,2.10945,2.10982,2.10945,2.10961,11000000.0
2009-08-13 08:17:00,2.10945,2.10999,2.10945,2.10995,7000000.0
2009-08-13 08:18:00,2.10974,2.10984,2.10958,2.10984,9000000.0
2009-08-13 08:19:00,2.1094,2.11009,2.10903,2.11009,7000000.0
2009-08-13 08:20:00,2.10939,2.10984,2.10939,2.10972,8000000.0
2009-08-13 08:21:00,2.10993,2.10993,2.1094,2.10975,8000000.0
2009-08-13 08:22:00,2.10996,2.11064,2.10996,2.11064,8000000.0
2009-08-13 08:23:00,2.11051,2.11087,2.11037,2.11087,7000000.0
2009-08-13 08:24:00,2.11027,2.11027,2.10991,2.11022,7000000.0
2009-08-13 08:25:00,2.11032,2.11032,2.11004,2.11004,5000000.0
2009-08-13 08:26:00,2.10977,2.10981,2.10908,2.10908,7000000.0
2009-08-13 08:27:00,2.10978,2.11068,2.10978,2.11068,10000000.0
2009-08-13 08:28:00,2.11088,2.11088,2.11038,2.11038,7000000.0
2009-08-13 08:29:00,2.11021,2.11044,2.11015,2.11043,10000000.0
2009-08-13 08:30:00,2.11047,2.11047,2.11024,2.11029,7000000.0
2009-08-13 08:31:00,2.11025,2.11069,2.11025,2.11069,10000000.0
2009-08-13 08:32:00,2.11047,2.11062,2.11041,2.11041,8000000.0
2009-08-13 08:33:00,2.1106,2.11088,2.1106,2.11088,7000000.0
2009-08-13 08:34:00,2.11063,2.11063,2.11013,2.11021,6000000.0
2009-08-13 08:35:00,2.11055,2.11102,2.11052,2.11102,9000000.0
2009-08-13 08:36:00,2.11081,2.11096,2.11075,2.11081,8000000.0
2009-08-13 08:37:00,2.11097,2.11108,2.11049,2.11108,9000000.0
2009-08-13 08:38:00,2.11119,2.11172,2.11119,2.11144,10000000.0
2009-08-13 08:39:00,2.11149,2.11175,2.11129,2.11129,11000000.0
2009-08-13 08:40:00,2.1109,2.11104,2.11076,2.11104,8000000.0
2009-08-13 08:41:00,2.11063,2.11075,2.11034,2.11075,11000000.0
2009-08-13 08:42:00,2.11115,2.11119,2.11047,2.11119,10000000.0
2009-08-13 08:43:00,2.11129,2.11154,2.11127,2.1115,8000000.0
2009-08-13 08:44:00,2.11193,2.11193,2.11176,2.11187,9000000.0
2009-08-13 08:45:00,2.11196,2.11216,2.11196,2.11211,8000000.0
2009-08-13 08:46:00,2.11276,2.11276,2.11075,2.11164,6000000.0
2009-08-13 08:47:00,2.11229,2.11239,2.11226,2.11232,7000000.0
2009-08-13 08:48:00,2.11194,2.11272,2.11158,2.11158,10000000.0
2009-08-13 08:49:00,2.11146,2.11146,2.11128,2.11135,11000000.0
2009-08-13 08:50:00,2.11113,2.11141,2.11113,2.11126,7000000.0
2009-08-13 08:51:00,2.11127,2.11127,2.11086,2.11091,8000000.0
2009-08-13 08:52:00,2.11105,2.11124,2.11073,2.11124,9000000.0
2009-08-13 08:53:00,2.1116,2.1116,2.11073,2.11108,8000000.0
2009-08-13 08:54:00,2.11178,2.11195,2.11175,2.11181,8000000.0
2009-08-13 08:55:00,2.11152,2.11206,2.11143,2.11206,8000000.0
2009-08-13 08:56:00,2.11156,2.11171,2.11156,2.11161,7000000.0
2009-08-13 08:57:00,2.11192,2.11196,2.11116,2.11116,8000000.0
2009-08-13 08:58:00,2.11092,2.11129,2.11084,2.11129,7000000.0
2009-08-13 08:59:00,2.11174,2.11174,2.11125,2.11147,7000000.0
2009-08-13 09:00:00,2.11132,2.11185,2.11118,2.11118,8000000.0
2009-08-13 09:01:00,2.11061,2.11127,2.11061,2.11127,9000000.0
2009-08-13 09:02:00,2.1111,2.1111,2.11071,2.11071,10000000.0
2009-08-13 09:03:00,2.10996,2.11059,2.10996,2.1105,7000000.0
2009-08-13 09:04:00,2.11076,2.11101,2.11073,2.11101,7000000.0
2009-08-13 09:05:00,2.11093,2.11107,2.11086,2.11107,7000000.0
2009-08-13 09:06:00,2.11097,2.11114,2.11037,2.11037,11000000.0
2009-08-13 09:07:00,2.1107,2.11111,2.11051,2.11051,8000000.0
2009-08-13 09:08:00,2.11033,2.11033,2.11004,2.11013,10000000.0
2009-08-13 09:09:00,2.10998,2.10998,2.10941,2.10949,11000000.0
2009-08-13 09:10:00,2.10936,2.11012,2.10936,2.11012,7000000.0
2009-08-13 09:11:00,2.10975,2.10975,2.10908,2.1094,9000000.0
2009-08-13 09:12:00,2.10886,2.10977,2.10886,2.10977,8000000.0
2009-08-13 09:13:00,2.11009,2.11017,2.10974,2.11017,9000000.0
2009-08-13 09:14:00,2.11017,2.11017,2.10988,2.11013,11000000.0
2009-08-13 09:15:00,2.11006,2.11006,2.10977,2.10977,7000000.0
2009-08-13 09:16:00,2.10943,2.10954,2.10916,2.10954,8000000.0
2009-08-13 09:17:00,2.10983,2.10983,2.10961,2.10968,11000000.0
2009-08-13 09:18:00,2.10945,2.10945,2.10913,2.10924,8000000.0
2009-08-13 09:19:00,2.10978,2.10978,2.1095,2.1095,7000000.0
2009-08-13 09:20:00,2.10932,2.10932,2.10856,2.10856,7000000.0
2009-08-13 09:21:00,2.10832,2.10836,2.10793,2.10835,8000000.0
2009-08-13 09:22:00,2.10816,2.10823,2.10808,2.10823,8000000.0
2009-08-13 09:23:00,2.10813,2.10834,2.10813,2.10831,7000000.0
2009-08-13 09:24:00,2.10826,2.10845,2.10823,2.10845,8000000.0
2009-08-13 09:25:00,2.10829,2.10841,2.10826,2.10841,7000000.0
2009-08-13 09:26:00,2.10838,2.10847,2.10835,2.10846,11000000.0
2009-08-13 09:27:00,2.10843,2.10889,2.10843,2.10889,11000000.0
2009-08-13 09:28:00,2.10896,2.10896,2.10838,2.10838,9000000.0
2009-08-13 09:29:00,2.10841,2.10854,2.10833,2.10854,8000000.0
2009-08-13 09:30:00,2.10853,2.10864,2.10842,2.10843,7000000.0
2009-08-13 09:31:00,2.10828,2.10833,2.10751,2.10751,7000000.0
2009-08-13 09:32:00,2.10747,2.10761,2.1072,2.1072,7000000.0
2009-08-13 09:33:00,2.10718,2.10719,2.10705,2.10711,8000000.0
2009-08-13 09:34:00,2.10741,2.10774,2.10741,2.10773,7000000.0
2009-08-13 09:35:00,2.10798,2.10817,2.10792,2.10792,10000000.0
2009-08-13 09:36:00,2.10772,2.10784,2.10765,2.10784,8000000.0
2009-08-13 09:37:00,2.10813,2.10822,2.10795,2.10811,11000000.0
2009-08-13 09:38:00,2.10795,2.10814,2.10618,2.10796,11000000.0
2009-08-13 09:39:00,2.10799,2.10828,2.10795,2.10828,7000000.0
2009-08-13 09:40:00,2.10852,2.10867,2.10848,2.10848,9000000.0
2009-08-13 09:41:00,2.10859,2.10878,2.1084,2.10878,8000000.0
2009-08-13 09:42:00,2.10907,2.10909,2.10874,2.10881,10000000.0
2009-08-13 09:43:00,2.10876,2.10891,2.10874,2.10874,11000000.0
2009-08-13 09:44:00,2.10868,2.1087,2.10856,2.10856,8000000.0
2009-08-13 09:45:00,2.10864,2.10864,2.10839,2.10843,8000000.0
2009-08-13 09:46:00,2.10803,2.10803,2.10739,2.10745,11000000.0
2009-08-13 09:47:00,2.10708,2.10708,2.10679,2.10679,9000000.0
2009-08-13 09:48:00,2.10644,2.1072,2.10644,2.1072,7000000.0
2009-08-13 09:49:00,2.10743,2.10788,2.10743,2.10788,11000000.0
2009-08-13 09:50:00,2.10791,2.10796,2.10785,2.10796,8000000.0
2009-08-13 09:51:00,2.10826,2.10845,2.1081,2.10845,8000000.0
2009-08-13 09:52:00,2.10826,2.10831,2.10812,2.10813,8000000.0
2009-08-13 09:53:00,2.10797,2.10812,2.10783,2.10808,10000000.0
2009-08-13 09:54:00,2.10826,2.10853,2.10826,2.10848,10000000.0
2009-08-13 09:55:00,2.10854,2.10902,2.10829,2.10902,8000000.0
2009-08-13 09:56:00,2.10925,2.10953,2.10909,2.10938,10000000.0
2009-08-13 09:57:00,2.1099,2.11007,2.1095,2.10971,8000000.0
2009-08-13 09:58:00,2.10922,2.10939,2.10913,2.10913,8000000.0
2009-08-13 09:59:00,2.10894,2.10899,2.10871,2.10878,9000000.0
2009-08-13 10:00:00,2.10868,2.10929,2.10868,2.10929,10000000.0
2009-08-13 10:01:00,2.1095,2.10981,2.10946,2.10981,10000000.0
2009-08-13 10:02:00,2.11044,2.11144,2.11044,2.11144,10000000.0
2009-08-13 10:03:00,2.11115,2.11116,2.11097,2.11116,7000000.0
2009-08-13 10:04:00,2.11119,2.11119,2.11099,2.11099,7000000.0
2009-08-13 10:05:00,2.11102,2.11114,2.11059,2.11059,11000000.0
2009-08-13 10:06:00,2.11008,2.11064,2.11008,2.11054,7000000.0
2009-08-13 10:07:00,2.11035,2.1108,2.11002,2.11077,7000000.0
2009-08-13 10:08:00,2.11085,2.11141,2.11081,2.11141,7000000.0
2009-08-13 10:09:00,2.11143,2.1124,2.11143,2.1124,7000000.0
2009-08-13 10:10:00,2.11313,2.11327,2.1131,2.1132,7000000.0
2009-08-13 10:11:00,2.11274,2.11281,2.11256,2.11266,7000000.0
2009-08-13 10:12:00,2.11258,2.11266,2.11231,2.11258,8000000.0
2009-08-13 10:13:00,2.1125,2.11252,2.11237,2.11241,8000000.0
2009-08-13 10:14:00,2.11238,2.1128,2.11231,2.1128,7000000.0
2009-08-13 10:15:00,2.11307,2.1131,2.1129,2.11307,10000000.0
2009-08-13 10:16:00,2.11287,2.11314,2.11287,2.11287,7000000.0
2009-08-13 10:17:00,2.11265,2.11269,2.11244,2.11251,11000000.0
2009-08-13 10:18:00,2.11217,2.1126,2.11217,2.11259,8000000.0
2009-08-13 10:19:00,2.11222,2.11245,2.11216,2.11233,9000000.0
2009-08-13 10:20:00,2.11224,2.11224,2.11195,2.11195,7000000.0
2009-08-13 10:21:00,2.11204,2.11204,2.11156,2.11156,8000000.0
2009-08-13 10:22:00,2.11139,2.11165,2.11139,2.11165,7000000.0
2009-08-13 10:23:00,2.11151,2.11156,2.11123,2.11128,7000000.0
2009-08-13 10:24:00,2.11134,2.11134,2.11106,2.1112,7000000.0
2009-08-13 10:25:00,2.11112,2.11155,2.11112,2.11155,9000000.0
2009-08-13 10:26:00,2.1115,2.11177,2.11136,2.11177,11000000.0
2009-08-13 10:27:00,2.11169,2.11169,2.11059,2.1108,8000000.0
2009-08-13 10:28:00,2.11089,2.11089,2.11047,2.11047,9000000.0
2009-08-13 10:29:00,2.10998,2.10999,2.10955,2.10983,8000000.0
2009-08-13 10:30:00,2.10917,2.10934,2.10917,2.10934,8000000.0
2009-08-13 10:31:00,2.10912,2.10961,2.10912,2.10959,7000000.0
2009-08-13 10:32:00,2.10955,2.10965,2.10935,2.10959,9000000.0
2009-08-13 10:33:00,2.10975,2.10979,2.10964,2.10976,7000000.0
2009-08-13 10:34:00,2.10975,2.11072,2.10975,2.11072,7000000.0
2009-08-13 10:35:00,2.11054,2.11057,2.11026,2.11028,7000000.0
2009-08-13 10:36:00,2.10938,2.10938,2.10812,2.10812,8000000.0
2009-08-13 10:37:00,2.10833,2.10859,2.10833,2.10859,8000000.0
2009-08-13 10:38:00,2.10887,2.10892,2.10856,2.10892,10000000.0
2009-08-13 10:39:00,2.10901,2.10933,2.10896,2.1093,8000000.0
2009-08-13 10:40:00,2.10934,2.10957,2.10934,2.10948,7000000.0
2009-08-13 10:41:00,2.10947,2.10947,2.10927,2.10938,5000000.0
2009-08-13 10:42:00,2.1094,2.1094,2.10874,2.10874,7000000.0
2009-08-13 10:43:00,2.10861,2.10901,2.10861,2.1087,10000000.0
2009-08-13 10:44:00,2.10823,2.1093,2.10823,2.1093,7000000.0
2009-08-13 10:45:00,2.10935,2.10947,2.10923,2.10947,8000000.0
2009-08-13 10:46:00,2.10922,2.10954,2.10922,2.10954,8000000.0
2009-08-13 10:47:00,2.11019,2.11041,2.11015,2.11035,7000000.0
2009-08-13 10:48:00,2.11089,2.11132,2.11089,2.11132,8000000.0
2009-08-13 10:49:00,2.11156,2.11193,2.11154,2.11193,9000000.0
2009-08-13 10:50:00,2.11165,2.11165,2.11093,2.11095,8000000.0
2009-08-13 10:51:00,2.11103,2.11113,2.1109,2.11091,9000000.0
2009-08-13 10:52:00,2.1109,2.11118,2.11041,2.11041,8000000.0
2009-08-13 10:53:00,2.11052,2.11086,2.11052,2.1106,9000000.0
2009-08-13 10:54:00,2.11102,2.11122,2.11083,2.11091,10000000.0
2009-08-13 10:55:00,2.1106,2.1106,2.11029,2.11029,7000000.0
2009-08-13 10:56:00,2.11003,2.11023,2.10826,2.11016,7000000.0
2009-08-13 10:57:00,2.11044,2.11044,2.10996,2.11007,8000000.0
2009-08-13 10:58:00,2.11049,2.11091,2.11049,2.11091,7000000.0
2009-08-13 10:59:00,2.11078,2.11099,2.11078,2.11099,5000000.0
2009-08-13 11:00:00,2.11039,2.11039,2.10771,2.10771,7000000.0
2009-08-13 11:01:00,2.10924,2.10972,2.10924,2.10972,11000000.0
2009-08-13 11:02:00,2.10975,2.10975,2.10931,2.10931,7000000.0
2009-08-13 11:03:00,2.10917,2.10932,2.10899,2.10899,11000000.0
2009-08-13 11:04:00,2.10907,2.10935,2.10907,2.10909,11000000.0
2009-08-13 11:05:00,2.10906,2.10906,2.10884,2.10894,7000000.0
2009-08-13 11:06:00,2.10934,2.10937,2.10911,2.10915,11000000.0
2009-08-13 11:07:00,2.10895,2.10895,2.10878,2.10878,7000000.0
2009-08-13 11:08:00,2.10898,2.10898,2.1088,2.10891,9000000.0
2009-08-13 11:09:00,2.10884,2.10884,2.10855,2.10882,8000000.0
2009-08-13 11:10:00,2.10877,2.10877,2.10856,2.10856,8000000.0
2009-08-13 11:11:00,2.1092,2.10932,2.10897,2.10897,10000000.0
2009-08-13 11:12:00,2.10873,2.10892,2.10873,2.10891,7000000.0
2009-08-13 11:13:00,2.10841,2.10844,2.10809,2.10834,11000000.0
2009-08-13 11:14:00,2.10866,2.10866,2.10837,2.10862,11000000.0
2009-08-13 11:15:00,2.10878,2.10898,2.10872,2.10882,7000000.0
2009-08-13 11:16:00,2.10916,2.10994,2.10916,2.10994,7000000.0
2009-08-13 11:17:00,2.11063,2.11101,2.11063,2.11087,7000000.0
2009-08-13 11:18:00,2.111,2.11104,2.11066,2.11067,10000000.0
2009-08-13 11:19:00,2.11094,2.11096,2.11081,2.11081,11000000.0
2009-08-13 11:20:00,2.11081,2.11081,2.11065,2.11081,8000000.0
2009-08-13 11:21:00,2.11096,2.11096,2.11052,2.11052,7000000.0
2009-08-13 11:22:00,2.11096,2.11096,2.11059,2.11067,8000000.0
2009-08-13 11:23:00,2.11092,2.11099,2.11081,2.11089,8000000.0
2009-08-13 11:24:00,2.11077,2.11105,2.11077,2.11105,7000000.0
2009-08-13 11:25:00,2.11107,2.11107,2.1107,2.1107,8000000.0
2009-08-13 11:26:00,2.11082,2.11082,2.11036,2.11036,11000000.0
2009-08-13 11:27:00,2.10941,2.10941,2.10741,2.10911,8000000.0
2009-08-13 11:28:00,2.11007,2.11036,2.11007,2.11027,7000000.0
2009-08-13 11:29:00,2.10996,2.11005,2.10983,2.11004,8000000.0
2009-08-13 11:30:00,2.10989,2.10989,2.1094,2.1094,7000000.0
2009-08-13 11:31:00,2.10937,2.10968,2.10923,2.10966,11000000.0
2009-08-13 11:32:00,2.10961,2.10961,2.10917,2.10917,11000000.0
2009-08-13 11:33:00,2.10918,2.1092,2.10902,2.10916,7000000.0
2009-08-13 11:34:00,2.10918,2.10927,2.1088,2.1088,7000000.0
2009-08-13 11:35:00,2.1089,2.10901,2.10871,2.10871,10000000.0
2009-08-13 11:36:00,2.10806,2.10806,2.10733,2.10733,8000000.0
2009-08-13 11:37:00,2.10714,2.10754,2.10687,2.10754,8000000.0
2009-08-13 11:38:00,2.10805,2.10844,2.10805,2.10844,9000000.0
2009-08-13 11:39:00,2.10844,2.10872,2.10838,2.10872,9000000.0
2009-08-13 11:40:00,2.10908,2.10908,2.10863,2.10868,11000000.0
2009-08-13 11:41:00,2.10817,2.10841,2.10784,2.10784,11000000.0
2009-08-13 11:42:00,2.10754,2.10782,2.10749,2.10749,11000000.0
2009-08-13 11:43:00,2.10762,2.10773,2.10737,2.10737,7000000.0
2009-08-13 11:44:00,2.10743,2.10743,2.10694,2.10694,7000000.0
2009-08-13 11:45:00,2.10693,2.10714,2.10693,2.10714,11000000.0
2009-08-13 11:46:00,2.10696,2.10725,2.1069,2.1072,7000000.0
2009-08-13 11:47:00,2.10731,2.10742,2.1073,2.1073,9000000.0
2009-08-13 11:48:00,2.10722,2.10734,2.10704,2.10704,10000000.0
2009-08-13 11:49:00,2.10692,2.10775,2.10692,2.10775,7000000.0
2009-08-13 11:50:00,2.10816,2.10819,2.10803,2.10804,7000000.0
2009-08-13 11:51:00,2.10816,2.1085,2.10812,2.1085,8000000.0
2009-08-13 11:52:00,2.10782,2.10811,2.1074,2.10811,10000000.0
2009-08-13 11:53:00,2.10745,2.10831,2.10745,2.10831,10000000.0
2009-08-13 11:54:00,2.10853,2.10853,2.10833,2.1085,9000000.0
2009-08-13 11:55:00,2.10855,2.10871,2.10851,2.10851,8000000.0
2009-08-13 11:56:00,2.10872,2.10883,2.10868,2.10883,11000000.0
2009-08-13 11:57:00,2.10857,2.1089,2.10815,2.10815,8000000.0
2009-08-13 11:58:00,2.10809,2.10823,2.10809,2.10823,9000000.0
2009-08-13 11:59:00,2.10793,2.10807,2.1078,2.10807,7000000.0
2009-08-13 12:00:00,2.10795,2.10818,2.10794,2.10818,7000000.0
2009-08-13 12:01:00,2.1081,2.10821,2.108,2.10811,10000000.0
2009-08-13 12:02:00,2.108,2.10811,2.10784,2.10811,10000000.0
2009-08-13 12:03:00,2.10799,2.10832,2.10795,2.10832,7000000.0
2009-08-13 12:04:00,2.10838,2.10838,2.10795,2.10797,9000000.0
2009-08-13 12:05:00,2.10781,2.108,2.10781,2.10795,11000000.0
2009-08-13 12:06:00,2.10771,2.10771,2.10743,2.10743,7000000.0
2009-08-13 12:07:00,2.1076,2.10764,2.10732,2.10732,7000000.0
2009-08-13 12:08:00,2.10751,2.10754,2.10728,2.1073,9000000.0
2009-08-13 12:09:00,2.1073,2.10735,2.1071,2.10731,8000000.0
2009-08-13 12:10:00,2.10736,2.10749,2.10541,2.10715,9000000.0
2009-08-13 12:11:00,2.10706,2.10738,2.10706,2.10724,7000000.0
2009-08-13 12:12:00,2.10711,2.10728,2.10698,2.10698,7000000.0
2009-08-13 12:13:00,2.10698,2.10722,2.10672,2.10701,10000000.0
2009-08-13 12:14:00,2.10728,2.10728,2.10699,2.10708,8000000.0
2009-08-13 12:15:00,2.10676,2.10676,2.10578,2.10592,8000000.0
2009-08-13 12:16:00,2.10619,2.10636,2.10602,2.10636,8000000.0
2009-08-13 12:17:00,2.10589,2.10589,2.10526,2.10561,8000000.0
2009-08-13 12:18:00,2.1056,2.10569,2.10539,2.10561,11000000.0
2009-08-13 12:19:00,2.10539,2.10574,2.10539,2.10553,9000000.0
2009-08-13 12:20:00,2.10547,2.10547,2.10528,2.10539,10000000.0
2009-08-13 12:21:00,2.10565,2.10636,2.10418,2.10418,7000000.0
2009-08-13 12:22:00,2.10577,2.10578,2.10554,2.10558,8000000.0
2009-08-13 12:23:00,2.10549,2.1066,2.10549,2.1066,7000000.0
2009-08-13 12:24:00,2.10665,2.10665,2.10601,2.10603,7000000.0
2009-08-13 12:25:00,2.10607,2.10615,2.10594,2.10594,6000000.0
2009-08-13 12:26:00,2.10562,2.10566,2.10551,2.10561,8000000.0
2009-08-13 12:27:00,2.10583,2.10589,2.1057,2.10574,10000000.0
2009-08-13 12:28:00,2.10588,2.10618,2.10583,2.10588,9000000.0
2009-08-13 12:29:00,2.10581,2.10581,2.10558,2.10568,6000000.0
2009-08-13 12:30:00,2.10596,2.10608,2.10587,2.10608,7000000.0
2009-08-13 12:31:00,2.10638,2.10661,2.10638,2.1065,11000000.0
2009-08-13 12:32:00,2.10622,2.10653,2.10622,2.10653,7000000.0
2009-08-13 12:33:00,2.10661,2.10661,2.10626,2.10626,7000000.0
2009-08-13 12:34:00,2.10626,2.10671,2.10626,2.10671,7000000.0
2009-08-13 12:35:00,2.10664,2.1067,2.10639,2.10639,8000000.0
2009-08-13 12:36:00,2.10641,2.10653,2.10616,2.10616,8000000.0
2009-08-13 12:37:00,2.10655,2.10655,2.10618,2.10618,9000000.0
2009-08-13 12:38:00,2.10608,2.10634,2.10603,2.10626,8000000.0
2009-08-13 12:39:00,2.1064,2.10672,2.1064,2.10651,9000000.0
2009-08-13 12:40:00,2.10665,2.10679,2.10648,2.10648,7000000.0
2009-08-13 12:41:00,2.1065,2.10653,2.10644,2.10651,8000000.0
2009-08-13 12:42:00,2.10623,2.10623,2.10528,2.10568,5000000.0
2009-08-13 12:43:00,2.1061,2.1061,2.10449,2.10449,9000000.0
2009-08-13 12:44:00,2.1042,2.1042,2.10307,2.10348,8000000.0
2009-08-13 12:45:00,2.10418,2.10438,2.10418,2.10422,5000000.0
2009-08-13 12:46:00,2.10422,2.10455,2.10422,2.10455,9000000.0
2009-08-13 12:47:00,2.10487,2.10524,2.10487,2.10498,10000000.0
2009-08-13 12:48:00,2.10508,2.10508,2.10471,2.10471,11000000.0
2009-08-13 12:49:00,2.1048,2.1048,2.1046,2.10466,7000000.0
2009-08-13 12:50:00,2.1047,2.10482,2.10462,2.10475,7000000.0
2009-08-13 12:51:00,2.105,2.10504,2.10477,2.10483,8000000.0
2009-08-13 12:52:00,2.10479,2.10479,2.10435,2.10465,11000000.0
2009-08-13 12:53:00,2.10464,2.10483,2.10464,2.10473,8000000.0
2009-08-13 12:54:00,2.10497,2.10497,2.10475,2.10492,7000000.0
2009-08-13 12:55:00,2.10473,2.10497,2.10473,2.10475,8000000.0
2009-08-13 12:56:00,2.10497,2.10497,2.10469,2.10492,7000000.0
2009-08-13 12:57:00,2.10511,2.10517,2.10506,2.1051,7000000.0
2009-08-13 12:58:00,2.10517,2.1052,2.10492,2.10493,8000000.0
2009-08-13 12:59:00,2.10498,2.10533,2.10498,2.10532,7000000.0
2009-08-13 13:00:00,2.10501,2.10501,2.10474,2.10474,8000000.0
2009-08-13 13:01:00,2.10476,2.1048,2.10454,2.1047,8000000.0
2009-08-13 13:02:00,2.10448,2.10448,2.1042,2.10424,7000000.0
2009-08-13 13:03:00,2.10439,2.10452,2.10436,2.10452,8000000.0
2009-08-13 13:04:00,2.10459,2.10461,2.10447,2.10461,7000000.0
2009-08-13 13:05:00,2.10447,2.1048,2.10447,2.10464,8000000.0
2009-08-13 13:06:00,2.10481,2.10481,2.10454,2.1046,7000000.0
2009-08-13 13:07:00,2.10447,2.10447,2.10431,2.10431,5000000.0
2009-08-13 13:08:00,2.10411,2.10411,2.10198,2.10198,10000000.0
2009-08-13 13:09:00,2.10183,2.10209,2.10163,2.10167,7000000.0
2009-08-13 13:10:00,2.10156,2.10165,2.10144,2.10155,9000000.0
2009-08-13 13:11:00,2.10183,2.10215,2.10156,2.10183,8000000.0
2009-08-13 13:12:00,2.10139,2.10166,2.10126,2.10129,8000000.0
2009-08-13 13:13:00,2.10149,2.10149,2.10107,2.10121,9000000.0
2009-08-13 13:14:00,2.10109,2.10146,2.10109,2.10146,6000000.0
2009-08-13 13:15:00,2.10135,2.10162,2.10135,2.10142,8000000.0
2009-08-13 13:16:00,2.1013,2.1016,2.10119,2.10119,8000000.0
2009-08-13 13:17:00,2.1015,2.10166,2.10148,2.1016,9000000.0
2009-08-13 13:18:00,2.10145,2.1016,2.10137,2.10143,10000000.0
2009-08-13 13:19:00,2.10115,2.10129,2.10115,2.10124,8000000.0
2009-08-13 13:20:00,2.10127,2.10151,2.10127,2.10151,8000000.0
2009-08-13 13:21:00,2.10148,2.10148,2.1009,2.1009,7000000.0
2009-08-13 13:22:00,2.10085,2.10098,2.10072,2.10098,11000000.0
2009-08-13 13:23:00,2.10084,2.10088,2.10076,2.10077,8000000.0
2009-08-13 13:24:00,2.10073,2.10097,2.10049,2.10049,7000000.0
2009-08-13 13:25:00,2.10076,2.1013,2.10076,2.1013,5000000.0
2009-08-13 13:26:00,2.1014,2.1014,2.10101,2.10135,10000000.0
2009-08-13 13:27:00,2.10204,2.10226,2.10204,2.10216,8000000.0
2009-08-13 13:28:00,2.10232,2.10251,2.10224,2.10231,21000000.0
2009-08-13 13:29:00,2.10222,2.10231,2.10218,2.10231,17000000.0
2009-08-13 13:30:00,2.10226,2.1023,2.10212,2.10212,7000000.0
2009-08-13 13:31:00,2.10193,2.10195,2.10138,2.10138,9000000.0
2009-08-13 13:32:00,2.1009,2.101,2.10088,2.101,14000000.0
2009-08-13 13:33:00,2.10109,2.10121,2.101,2.10107,14000000.0
2009-08-13 13:34:00,2.10099,2.10106,2.10095,2.10096,31000000.0
2009-08-13 13:35:00,2.10067,2.10067,2.10047,2.10047,17000000.0
2009-08-13 13:36:00,2.10037,2.10065,2.10002,2.10002,24000000.0
2009-08-13 13:37:00,2.09993,2.10015,2.09983,2.09983,10000000.0
2009-08-13 13:38:00,2.09944,2.09982,2.09944,2.09982,18000000.0
2009-08-13 13:39:00,2.09951,2.09985,2.09951,2.09974,15000000.0
2009-08-13 13:40:00,2.09972,2.09972,2.09947,2.09947,29000000.0
2009-08-13 13:41:00,2.09974,2.10007,2.09961,2.09961,13000000.0
2009-08-13 13:42:00,2.09944,2.09954,2.09928,2.09954,8000000.0
2009-08-13 13:43:00,2.09962,2.09962,2.09903,2.09903,10000000.0
2009-08-13 13:44:00,2.09925,2.09936,2.0988,2.09936,26000000.0
2009-08-13 13:45:00,2.09929,2.09937,2.09885,2.0989,22000000.0
2009-08-13 13:46:00,2.09922,2.09931,2.09879,2.09879,19000000.0
2009-08-13 13:47:00,2.09864,2.0989,2.09864,2.09888,17000000.0
2009-08-13 13:48:00,2.09869,2.09869,2.09817,2.09851,22000000.0
2009-08-13 13:49:00,2.09844,2.09852,2.09824,2.09846,24000000.0
2009-08-13 13:50:00,2.09835,2.09844,2.09835,2.09844,15000000.0
2009-08-13 13:51:00,2.09835,2.09835,2.09801,2.09801,22000000.0
2009-08-13 13:52:00,2.09821,2.09821,2.09781,2.09781,32000000.0
2009-08-13 13:53:00,2.09759,2.09759,2.09718,2.09718,28000000.0
2009-08-13 13:54:00,2.09738,2.09769,2.09738,2.09753,31000000.0
2009-08-13 13:55:00,2.09754,2.09758,2.0975,2.09754,20000000.0
2009-08-13 13:56:00,2.09763,2.0979,2.09763,2.0979,24000000.0
2009-08-13 13:57:00,2.09784,2.09784,2.09711,2.09716,34000000.0
2009-08-13 13:58:00,2.0968,2.09682,2.09614,2.09614,16000000.0
2009-08-13 13:59:00,2.09656,2.09677,2.09641,2.09649,30000000.0
2009-08-13 14:00:00,2.09635,2.09635,2.09573,2.09573,39000000.0
2009-08-13 14:01:00,2.09565,2.09646,2.09565,2.09628,30000000.0
2009-08-13 14:02:00,2.09612,2.09662,2.096,2.09662,19000000.0
2009-08-13 14:03:00,2.09712,2.09763,2.09712,2.09763,23000000.0
2009-08-13 14:04:00,2.09783,2.09822,2.09783,2.09821,33000000.0
2009-08-13 14:05:00,2.09842,2.09854,2.09833,2.09854,28000000.0
2009-08-13 14:06:00,2.09876,2.09891,2.09858,2.09887,31000000.0
2009-08-13 14:07:00,2.09906,2.09913,2.09892,2.09913,31000000.0
2009-08-13 14:08:00,2.09928,2.09928,2.09831,2.09888,27000000.0
2009-08-13 14:09:00,2.0992,2.09933,2.09903,2.09921,27000000.0
2009-08-13 14:10:00,2.09945,2.09965,2.09927,2.09965,24000000.0
2009-08-13 14:11:00,2.10004,2.1005,2.10004,2.10008,21000000.0
2009-08-13 14:12:00,2.09966,2.09973,2.09932,2.09932,22000000.0
2009-08-13 14:13:00,2.09967,2.10059,2.09967,2.1003,13000000.0
2009-08-13 14:14:00,2.10009,2.10083,2.09976,2.10083,21000000.0
2009-08-13 14:15:00,2.10146,2.10146,2.10097,2.10097,25000000.0
2009-08-13 14:16:00,2.1009,2.10131,2.1009,2.10118,26000000.0
2009-08-13 14:17:00,2.10114,2.10155,2.10114,2.10155,32000000.0
2009-08-13 14:18:00,2.10138,2.10162,2.10138,2.10144,27000000.0
2009-08-13 14:19:00,2.10155,2.10166,2.10146,2.1016,35000000.0
2009-08-13 14:20:00,2.10162,2.10162,2.10125,2.10151,32000000.0
2009-08-13 14:21:00,2.10139,2.10139,2.10093,2.10107,39000000.0
2009-08-13 14:22:00,2.10095,2.10132,2.10085,2.10128,22000000.0
2009-08-13 14:23:00,2.10175,2.10189,2.1015,2.10159,40000000.0
2009-08-13 14:24:00,2.10106,2.10168,2.1007,2.10168,10000000.0
2009-08-13 14:25:00,2.10177,2.10223,2.10167,2.1017,35000000.0
2009-08-13 14:26:00,2.10181,2.10181,2.10137,2.10168,18000000.0
2009-08-13 14:27:00,2.10193,2.102,2.10175,2.10182,28000000.0
2009-08-13 14:28:00,2.10182,2.10286,2.10157,2.10286,21000000.0
2009-08-13 14:29:00,2.10297,2.10297,2.10174,2.10174,16000000.0
2009-08-13 14:30:00,2.10113,2.10612,2.10113,2.10612,25000000.0
2009-08-13 14:31:00,2.10757,2.10807,2.10757,2.10771,26000000.0
2009-08-13 14:32:00,2.10792,2.10867,2.1076,2.10867,32000000.0
2009-08-13 14:33:00,2.10873,2.10922,2.10801,2.10801,20000000.0
2009-08-13 14:34:00,2.10832,2.10832,2.10774,2.10784,25000000.0
2009-08-13 14:35:00,2.1084,2.10894,2.1084,2.10894,23000000.0
2009-08-13 14:36:00,2.10883,2.10883,2.10822,2.10865,11000000.0
2009-08-13 14:37:00,2.10872,2.10937,2.10872,2.10937,41000000.0
2009-08-13 14:38:00,2.10939,2.10946,2.10815,2.10815,54000000.0
2009-08-13 14:39:00,2.10776,2.10779,2.10743,2.10743,36000000.0
2009-08-13 14:40:00,2.10732,2.10732,2.10644,2.10644,36000000.0
2009-08-13 14:41:00,2.10622,2.10626,2.10601,2.10606,41000000.0
2009-08-13 14:42:00,2.1061,2.1069,2.1061,2.10669,19000000.0
2009-08-13 14:43:00,2.10672,2.10672,2.10608,2.10627,20000000.0
2009-08-13 14:44:00,2.10616,2.10698,2.10616,2.10698,25000000.0
2009-08-13 14:45:00,2.10737,2.10975,2.10737,2.10975,33000000.0
2009-08-13 14:46:00,2.10967,2.11053,2.10967,2.11053,11000000.0
2009-08-13 14:47:00,2.10985,2.10985,2.10958,2.1096,7000000.0
2009-08-13 14:48:00,2.10949,2.10949,2.10889,2.10911,21000000.0
2009-08-13 14:49:00,2.10899,2.10899,2.10818,2.1082,32000000.0
2009-08-13 14:50:00,2.10739,2.10739,2.10694,2.10723,33000000.0
2009-08-13 14:51:00,2.1075,2.1075,2.1069,2.1069,37000000.0
2009-08-13 14:52:00,2.10688,2.10717,2.10677,2.10717,17000000.0
2009-08-13 14:53:00,2.1074,2.10744,2.1072,2.10738,22000000.0
2009-08-13 14:54:00,2.1066,2.1066,2.10622,2.10644,17000000.0
2009-08-13 14:55:00,2.10606,2.10635,2.10603,2.10615,7000000.0
2009-08-13 14:56:00,2.10609,2.10717,2.10609,2.10717,21000000.0
2009-08-13 14:57:00,2.10723,2.10736,2.10605,2.10605,12000000.0
2009-08-13 14:58:00,2.10577,2.10616,2.1057,2.10616,31000000.0
2009-08-13 14:59:00,2.10606,2.10643,2.10606,2.10636,20000000.0
2009-08-13 15:00:00,2.10572,2.10595,2.10553,2.1057,32000000.0
2009-08-13 15:01:00,2.105,2.105,2.10434,2.10434,14000000.0
2009-08-13 15:02:00,2.10498,2.10553,2.10493,2.10542,26000000.0
2009-08-13 15:03:00,2.10581,2.10626,2.10581,2.10626,30000000.0
2009-08-13 15:04:00,2.1062,2.10637,2.10612,2.10633,29000000.0
2009-08-13 15:05:00,2.1064,2.10659,2.10632,2.10659,28000000.0
2009-08-13 15:06:00,2.10629,2.10643,2.10624,2.10624,16000000.0
2009-08-13 15:07:00,2.10595,2.10619,2.1058,2.10619,26000000.0
2009-08-13 15:08:00,2.10649,2.10688,2.10649,2.10688,25000000.0
2009-08-13 15:09:00,2.10696,2.10732,2.10691,2.10724,34000000.0
2009-08-13 15:10:00,2.10726,2.10755,2.10726,2.10732,36000000.0
2009-08-13 15:11:00,2.10718,2.10742,2.10718,2.10742,27000000.0
2009-08-13 15:12:00,2.10764,2.10778,2.10764,2.10778,26000000.0
2009-08-13 15:13:00,2.10766,2.10768,2.1076,2.1076,41000000.0
2009-08-13 15:14:00,2.10757,2.10757,2.10733,2.10743,30000000.0
2009-08-13 15:15:00,2.1074,2.10782,2.1074,2.10782,21000000.0
2009-08-13 15:16:00,2.10786,2.10793,2.10754,2.10754,9000000.0
2009-08-13 15:17:00,2.10785,2.10792,2.10754,2.10754,26000000.0
2009-08-13 15:18:00,2.10765,2.10766,2.10759,2.10762,10000000.0
2009-08-13 15:19:00,2.10763,2.10771,2.1076,2.10766,16000000.0
2009-08-13 15:20:00,2.10749,2.10749,2.10715,2.10715,20000000.0
2009-08-13 15:21:00,2.10683,2.10683,2.10633,2.10633,12000000.0
2009-08-13 15:22:00,2.10626,2.10658,2.10626,2.10643,22000000.0
2009-08-13 15:23:00,2.10665,2.10665,2.10625,2.10628,36000000.0
2009-08-13 15:24:00,2.10569,2.10575,2.10536,2.10575,20000000.0
2009-08-13 15:25:00,2.1062,2.10652,2.10614,2.10652,14000000.0
2009-08-13 15:26:00,2.1067,2.10702,2.1067,2.1068,40000000.0
2009-08-13 15:27:00,2.10691,2.10691,2.1067,2.10671,32000000.0
2009-08-13 15:28:00,2.10651,2.10651,2.10614,2.10626,55000000.0
2009-08-13 15:29:00,2.10606,2.10721,2.10425,2.10425,47000000.0
2009-08-13 15:30:00,2.10402,2.10599,2.1036,2.10595,71000000.0
2009-08-13 15:31:00,2.10639,2.10642,2.10605,2.10605,58000000.0
2009-08-13 15:32:00,2.10619,2.10653,2.10526,2.10526,25000000.0
2009-08-13 15:33:00,2.10461,2.10492,2.10461,2.10481,32000000.0
2009-08-13 15:34:00,2.10466,2.10544,2.10466,2.10544,22000000.0
2009-08-13 15:35:00,2.10565,2.10598,2.10557,2.1057,30000000.0
2009-08-13 15:36:00,2.1059,2.10612,2.1059,2.10612,23000000.0
2009-08-13 15:37:00,2.10642,2.10683,2.10642,2.10683,24000000.0
2009-08-13 15:38:00,2.10702,2.10702,2.10548,2.10548,61000000.0
2009-08-13 15:39:00,2.10497,2.10527,2.10475,2.10509,40000000.0
2009-08-13 15:40:00,2.10604,2.10645,2.10601,2.10623,37000000.0
2009-08-13 15:41:00,2.10668,2.10668,2.1061,2.1061,43000000.0
2009-08-13 15:42:00,2.1058,2.10626,2.1058,2.10626,41000000.0
2009-08-13 15:43:00,2.1067,2.10756,2.1067,2.10755,30000000.0
2009-08-13 15:44:00,2.10785,2.1086,2.10781,2.10855,29000000.0
2009-08-13 15:45:00,2.10886,2.10893,2.10833,2.10833,36000000.0
2009-08-13 15:46:00,2.10828,2.10828,2.10727,2.10727,24000000.0
2009-08-13 15:47:00,2.10792,2.10792,2.10764,2.10788,31000000.0
2009-08-13 15:48:00,2.10789,2.10789,2.10762,2.10767,33000000.0
2009-08-13 15:49:00,2.10799,2.10837,2.10799,2.10837,25000000.0
2009-08-13 15:50:00,2.1083,2.10875,2.1083,2.10875,11000000.0
2009-08-13 15:51:00,2.10914,2.10964,2.10891,2.10964,37000000.0
2009-08-13 15:52:00,2.10986,2.10999,2.10954,2.10954,23000000.0
2009-08-13 15:53:00,2.10928,2.10928,2.10892,2.10907,15000000.0
2009-08-13 15:54:00,2.10983,2.10983,2.10953,2.10953,26000000.0
2009-08-13 15:55:00,2.10918,2.10918,2.10859,2.10912,33000000.0
2009-08-13 15:56:00,2.10925,2.11141,2.10925,2.11141,36000000.0
2009-08-13 15:57:00,2.1111,2.11117,2.1105,2.1105,34000000.0
2009-08-13 15:58:00,2.10982,2.11001,2.10965,2.10982,24000000.0
2009-08-13 15:59:00,2.11011,2.11039,2.11009,2.11009,23000000.0
2009-08-13 16:00:00,2.11017,2.11049,2.10996,2.11049,51000000.0
2009-08-13 16:01:00,2.11101,2.11159,2.11094,2.11159,31000000.0
2009-08-13 16:02:00,2.11127,2.11127,2.11075,2.11075,29000000.0
2009-08-13 16:03:00,2.11021,2.11021,2.10879,2.10879,51000000.0
2009-08-13 16:04:00,2.10893,2.10893,2.10757,2.10757,38000000.0
2009-08-13 16:05:00,2.1083,2.10845,2.10828,2.10835,37000000.0
2009-08-13 16:06:00,2.1093,2.10972,2.1093,2.10972,33000000.0
2009-08-13 16:07:00,2.10986,2.10986,2.10922,2.10922,37000000.0
2009-08-13 16:08:00,2.10927,2.10927,2.10873,2.10885,37000000.0
2009-08-13 16:09:00,2.10852,2.10852,2.10794,2.10794,44000000.0
2009-08-13 16:10:00,2.10787,2.10794,2.10724,2.10724,41000000.0
2009-08-13 16:11:00,2.10673,2.1073,2.10668,2.1073,27000000.0
2009-08-13 16:12:00,2.10743,2.10743,2.10644,2.1066,22000000.0
2009-08-13 16:13:00,2.10618,2.10653,2.10618,2.10624,38000000.0
2009-08-13 16:14:00,2.10602,2.10604,2.10586,2.10604,41000000.0
2009-08-13 16:15:00,2.10626,2.10634,2.10589,2.1063,42000000.0
2009-08-13 16:16:00,2.10656,2.10675,2.10641,2.10662,45000000.0
2009-08-13 16:17:00,2.10657,2.10675,2.10637,2.10675,22000000.0
2009-08-13 16:18:00,2.10673,2.10673,2.10584,2.10584,49000000.0
2009-08-13 16:19:00,2.10585,2.1064,2.10585,2.1064,27000000.0
2009-08-13 16:20:00,2.1067,2.1067,2.10541,2.10541,52000000.0
2009-08-13 16:21:00,2.10509,2.10509,2.10467,2.10468,37000000.0
2009-08-13 16:22:00,2.10458,2.10458,2.10396,2.10415,50000000.0
2009-08-13 16:23:00,2.10441,2.10441,2.10362,2.10362,48000000.0
2009-08-13 16:24:00,2.10348,2.10439,2.10345,2.10439,44000000.0
2009-08-13 16:25:00,2.10386,2.10386,2.10314,2.10314,28000000.0
2009-08-13 16:26:00,2.10319,2.1033,2.10284,2.10299,41000000.0
2009-08-13 16:27:00,2.10299,2.1032,2.10286,2.1032,46000000.0
2009-08-13 16:28:00,2.10317,2.10383,2.10317,2.10383,34000000.0
2009-08-13 16:29:00,2.10391,2.10399,2.10385,2.10385,24000000.0
2009-08-13 16:30:00,2.10351,2.10351,2.10258,2.10266,43000000.0
2009-08-13 16:31:00,2.10224,2.10302,2.10224,2.10232,36000000.0
2009-08-13 16:32:00,2.10198,2.10198,2.10142,2.10163,34000000.0
2009-08-13 16:33:00,2.10165,2.10219,2.10165,2.10219,41000000.0
2009-08-13 16:34:00,2.10242,2.10257,2.1021,2.10252,29000000.0
2009-08-13 16:35:00,2.10266,2.10293,2.10243,2.10279,53000000.0
2009-08-13 16:36:00,2.10309,2.10379,2.10309,2.10379,43000000.0
2009-08-13 16:37:00,2.10345,2.10377,2.10345,2.10359,56000000.0
2009-08-13 16:38:00,2.1034,2.1034,2.10226,2.10226,34000000.0
2009-08-13 16:39:00,2.10184,2.10184,2.1008,2.1008,43000000.0
2009-08-13 16:40:00,2.10071,2.10071,2.10046,2.10068,63000000.0
2009-08-13 16:41:00,2.10109,2.10134,2.10059,2.10134,44000000.0
2009-08-13 16:42:00,2.10145,2.10173,2.10144,2.10173,57000000.0
2009-08-13 16:43:00,2.10146,2.10209,2.10146,2.10196,20000000.0
2009-08-13 16:44:00,2.1017,2.10178,2.10142,2.10178,34000000.0
2009-08-13 16:45:00,2.10172,2.10192,2.10161,2.10192,41000000.0
2009-08-13 16:46:00,2.10203,2.10224,2.10203,2.1021,59000000.0
2009-08-13 16:47:00,2.10199,2.10235,2.10188,2.10233,55000000.0
2009-08-13 16:48:00,2.10227,2.10247,2.10219,2.10226,46000000.0
2009-08-13 16:49:00,2.10228,2.10247,2.1022,2.10224,35000000.0
2009-08-13 16:50:00,2.10215,2.10229,2.10201,2.10213,45000000.0
2009-08-13 16:51:00,2.10222,2.1023,2.10194,2.10203,30000000.0
2009-08-13 16:52:00,2.10201,2.10201,2.10171,2.10171,30000000.0
2009-08-13 16:53:00,2.10189,2.10189,2.10169,2.10183,19000000.0
2009-08-13 16:54:00,2.10126,2.10126,2.10082,2.10084,18000000.0
2009-08-13 16:55:00,2.10068,2.10069,2.1004,2.10053,40000000.0
2009-08-13 16:56:00,2.1006,2.10077,2.10048,2.10077,37000000.0
2009-08-13 16:57:00,2.10069,2.10071,2.10057,2.10061,17000000.0
2009-08-13 16:58:00,2.10063,2.10075,2.10056,2.10056,45000000.0
2009-08-13 16:59:00,2.10079,2.10104,2.10079,2.10104,39000000.0
2009-08-13 17:00:00,2.10105,2.10105,2.10088,2.10096,47000000.0
2009-08-13 17:01:00,2.10101,2.10101,2.10061,2.10069,26000000.0
2009-08-13 17:02:00,2.1007,2.10113,2.10063,2.10113,33000000.0
2009-08-13 17:03:00,2.10116,2.10144,2.10105,2.10144,33000000.0
2009-08-13 17:04:00,2.10158,2.1017,2.10132,2.10132,37000000.0
2009-08-13 17:05:00,2.10116,2.10116,2.10089,2.10094,35000000.0
2009-08-13 17:06:00,2.10076,2.10108,2.10076,2.10108,46000000.0
2009-08-13 17:07:00,2.10136,2.10163,2.10135,2.10163,33000000.0
2009-08-13 17:08:00,2.10168,2.10168,2.10129,2.10132,45000000.0
2009-08-13 17:09:00,2.10125,2.10139,2.10123,2.10131,47000000.0
2009-08-13 17:10:00,2.10129,2.10129,2.101,2.10114,36000000.0
2009-08-13 17:11:00,2.10127,2.10161,2.10127,2.10147,44000000.0
2009-08-13 17:12:00,2.10188,2.10188,2.10159,2.10184,23000000.0
2009-08-13 17:13:00,2.10189,2.10198,2.10173,2.10177,35000000.0
2009-08-13 17:14:00,2.10217,2.10238,2.10209,2.1023,27000000.0
2009-08-13 17:15:00,2.10232,2.10303,2.10232,2.10303,26000000.0
2009-08-13 17:16:00,2.10261,2.10269,2.10254,2.10254,27000000.0
2009-08-13 17:17:00,2.10201,2.10202,2.10165,2.10165,38000000.0
2009-08-13 17:18:00,2.10183,2.10191,2.10161,2.10161,29000000.0
2009-08-13 17:19:00,2.10136,2.10158,2.10102,2.10102,19000000.0
2009-08-13 17:20:00,2.10104,2.10106,2.10097,2.10098,29000000.0
2009-08-13 17:21:00,2.10083,2.10131,2.10083,2.10131,26000000.0
2009-08-13 17:22:00,2.10177,2.10204,2.10177,2.10184,30000000.0
2009-08-13 17:23:00,2.10177,2.10177,2.10151,2.10177,32000000.0
2009-08-13 17:24:00,2.10152,2.10152,2.10126,2.10128,23000000.0
2009-08-13 17:25:00,2.10156,2.10156,2.10099,2.10123,20000000.0
2009-08-13 17:26:00,2.10117,2.10124,2.10094,2.10118,18000000.0
2009-08-13 17:27:00,2.10117,2.10117,2.10063,2.10066,44000000.0
2009-08-13 17:28:00,2.10059,2.10061,2.10037,2.10061,39000000.0
2009-08-13 17:29:00,2.10039,2.10095,2.10039,2.10084,36000000.0
2009-08-13 17:30:00,2.10101,2.1012,2.10072,2.1012,61000000.0
2009-08-13 17:31:00,2.1016,2.10207,2.1016,2.10183,62000000.0
2009-08-13 17:32:00,2.10219,2.10219,2.1019,2.1019,54000000.0
2009-08-13 17:33:00,2.1016,2.1016,2.10124,2.10134,64000000.0
2009-08-13 17:34:00,2.10127,2.10127,2.10085,2.10085,60000000.0
2009-08-13 17:35:00,2.1007,2.10104,2.1007,2.10104,43000000.0
2009-08-13 17:36:00,2.10102,2.10102,2.10029,2.10029,58000000.0
2009-08-13 17:37:00,2.10056,2.10056,2.10013,2.10031,47000000.0
2009-08-13 17:38:00,2.10037,2.10055,2.10037,2.1005,44000000.0
2009-08-13 17:39:00,2.10023,2.10023,2.09947,2.09947,41000000.0
2009-08-13 17:40:00,2.09898,2.09898,2.09856,2.09861,59000000.0
2009-08-13 17:41:00,2.0986,2.09873,2.09854,2.09873,50000000.0
2009-08-13 17:42:00,2.09861,2.09876,2.09858,2.0987,37000000.0
2009-08-13 17:43:00,2.09866,2.09872,2.09854,2.09872,33000000.0
2009-08-13 17:44:00,2.09879,2.09886,2.09847,2.09886,46000000.0
2009-08-13 17:45:00,2.09908,2.09931,2.09908,2.09914,49000000.0
2009-08-13 17:46:00,2.09924,2.09949,2.09924,2.09946,56000000.0
2009-08-13 17:47:00,2.09944,2.09991,2.09944,2.09981,65000000.0
2009-08-13 17:48:00,2.0999,2.10007,2.09989,2.10007,61000000.0
2009-08-13 17:49:00,2.10005,2.10025,2.09988,2.09988,72000000.0
2009-08-13 17:50:00,2.09998,2.10049,2.09989,2.10043,53000000.0
2009-08-13 17:51:00,2.10072,2.10117,2.10072,2.10117,54000000.0
2009-08-13 17:52:00,2.10112,2.1013,2.101,2.1013,51000000.0
2009-08-13 17:53:00,2.1011,2.10123,2.10095,2.10095,42000000.0
2009-08-13 17:54:00,2.10042,2.10061,2.10036,2.10053,32000000.0
2009-08-13 17:55:00,2.10014,2.10024,2.10009,2.10021,32000000.0
2009-08-13 17:56:00,2.10033,2.1004,2.10024,2.10028,47000000.0
2009-08-13 17:57:00,2.1002,2.10056,2.10019,2.10036,34000000.0
2009-08-13 17:58:00,2.1002,2.10047,2.10002,2.10023,44000000.0
2009-08-13 17:59:00,2.10015,2.10041,2.09999,2.10034,39000000.0
2009-08-13 18:00:00,2.10003,2.10026,2.09993,2.1,32000000.0
2009-08-13 18:01:00,2.10023,2.10077,2.10023,2.10077,52000000.0
2009-08-13 18:02:00,2.10099,2.10099,2.10061,2.10082,30000000.0
2009-08-13 18:03:00,2.10069,2.10115,2.10069,2.10115,38000000.0
2009-08-13 18:04:00,2.10134,2.10157,2.10132,2.10157,38000000.0
2009-08-13 18:05:00,2.10097,2.10134,2.10097,2.10134,36000000.0
2009-08-13 18:06:00,2.1012,2.10132,2.1012,2.1012,32000000.0
2009-08-13 18:07:00,2.10087,2.10102,2.10087,2.10097,38000000.0
2009-08-13 18:08:00,2.1011,2.1011,2.10033,2.10033,56000000.0
2009-08-13 18:09:00,2.10018,2.10029,2.09999,2.09999,34000000.0
2009-08-13 18:10:00,2.10034,2.1004,2.10013,2.10023,26000000.0
2009-08-13 18:11:00,2.10026,2.10046,2.10008,2.10046,34000000.0
2009-08-13 18:12:00,2.10072,2.10099,2.10058,2.10083,24000000.0
2009-08-13 18:13:00,2.10087,2.10111,2.10087,2.10111,30000000.0
2009-08-13 18:14:00,2.1012,2.10154,2.10108,2.10154,22000000.0
2009-08-13 18:15:00,2.10167,2.1017,2.10146,2.10146,21000000.0
2009-08-13 18:16:00,2.10079,2.10091,2.10062,2.10091,66000000.0
2009-08-13 18:17:00,2.10098,2.10098,2.10083,2.1009,60000000.0
2009-08-13 18:18:00,2.10101,2.10117,2.10101,2.10106,33000000.0
2009-08-13 18:19:00,2.10116,2.1013,2.10112,2.10125,46000000.0
2009-08-13 18:20:00,2.10134,2.10171,2.10131,2.10171,61000000.0
2009-08-13 18:21:00,2.10146,2.10146,2.10113,2.10136,37000000.0
2009-08-13 18:22:00,2.10153,2.10186,2.10153,2.10186,49000000.0
2009-08-13 18:23:00,2.10193,2.10193,2.10146,2.10158,34000000.0
2009-08-13 18:24:00,2.10171,2.10188,2.10157,2.10188,47000000.0
2009-08-13 18:25:00,2.10185,2.10195,2.1018,2.10195,31000000.0
2009-08-13 18:26:00,2.10185,2.10185,2.10126,2.10126,43000000.0
2009-08-13 18:27:00,2.10116,2.10118,2.10108,2.10108,35000000.0
2009-08-13 18:28:00,2.10115,2.10139,2.10115,2.10139,18000000.0
2009-08-13 18:29:00,2.10137,2.10143,2.10126,2.10126,24000000.0
2009-08-13 18:30:00,2.10105,2.10176,2.10104,2.10176,32000000.0
2009-08-13 18:31:00,2.10195,2.10222,2.10192,2.10198,46000000.0
2009-08-13 18:32:00,2.10155,2.1017,2.10141,2.1017,55000000.0
2009-08-13 18:33:00,2.10172,2.10172,2.10144,2.10164,29000000.0
2009-08-13 18:34:00,2.10145,2.10155,2.10144,2.1015,32000000.0
2009-08-13 18:35:00,2.10128,2.10185,2.10093,2.10093,47000000.0
2009-08-13 18:36:00,2.10149,2.10154,2.10118,2.10118,65000000.0
2009-08-13 18:37:00,2.1007,2.10077,2.10059,2.10072,63000000.0
2009-08-13 18:38:00,2.10082,2.101,2.10041,2.101,61000000.0
2009-08-13 18:39:00,2.10105,2.10105,2.10078,2.10081,37000000.0
2009-08-13 18:40:00,2.1008,2.1008,2.10034,2.10034,52000000.0
2009-08-13 18:41:00,2.1002,2.10087,2.10017,2.10087,68000000.0
2009-08-13 18:42:00,2.10092,2.10107,2.10078,2.10078,40000000.0
2009-08-13 18:43:00,2.10107,2.10166,2.10107,2.10166,39000000.0
2009-08-13 18:44:00,2.10161,2.10161,2.1012,2.1012,33000000.0
2009-08-13 18:45:00,2.10153,2.10169,2.10147,2.10169,57000000.0
2009-08-13 18:46:00,2.10156,2.10158,2.10132,2.10144,61000000.0
2009-08-13 18:47:00,2.10153,2.1016,2.10147,2.10147,41000000.0
2009-08-13 18:48:00,2.10136,2.10143,2.10134,2.10135,26000000.0
2009-08-13 18:49:00,2.10134,2.10151,2.10129,2.10151,31000000.0
2009-08-13 18:50:00,2.10151,2.10151,2.10117,2.10117,37000000.0
2009-08-13 18:51:00,2.10087,2.10102,2.10052,2.10052,17000000.0
2009-08-13 18:52:00,2.10042,2.10042,2.10004,2.10004,33000000.0
2009-08-13 18:53:00,2.10026,2.10092,2.10026,2.10092,31000000.0
2009-08-13 18:54:00,2.10109,2.1011,2.10056,2.10056,11000000.0
2009-08-13 18:55:00,2.10062,2.10073,2.10044,2.10044,22000000.0
2009-08-13 18:56:00,2.10002,2.10004,2.0999,2.10003,16000000.0
2009-08-13 18:57:00,2.10046,2.1009,2.10044,2.1009,15000000.0
2009-08-13 18:58:00,2.10085,2.10096,2.10041,2.10041,19000000.0
2009-08-13 18:59:00,2.10059,2.10083,2.10059,2.10079,26000000.0
2009-08-13 19:00:00,2.10075,2.10106,2.10056,2.10106,12000000.0
2009-08-13 19:01:00,2.10101,2.10113,2.10091,2.10091,18000000.0
2009-08-13 19:02:00,2.10108,2.10123,2.10095,2.10108,23000000.0
2009-08-13 19:03:00,2.10099,2.10099,2.0998,2.0998,21000000.0
2009-08-13 19:04:00,2.09942,2.09955,2.09932,2.09934,55000000.0
2009-08-13 19:05:00,2.09964,2.10092,2.09964,2.10092,42000000.0
2009-08-13 19:06:00,2.10158,2.10158,2.10083,2.10099,63000000.0
2009-08-13 19:07:00,2.1007,2.10077,2.10018,2.10018,39000000.0
2009-08-13 19:08:00,2.10047,2.10074,2.10047,2.10054,32000000.0
2009-08-13 19:09:00,2.10026,2.10045,2.09979,2.09979,56000000.0
2009-08-13 19:10:00,2.09991,2.10009,2.09979,2.10009,27000000.0
2009-08-13 19:11:00,2.10046,2.10046,2.10002,2.10009,36000000.0
2009-08-13 19:12:00,2.10009,2.10009,2.09966,2.09966,25000000.0
2009-08-13 19:13:00,2.1,2.10087,2.1,2.10087,23000000.0
2009-08-13 19:14:00,2.10099,2.10103,2.1008,2.10103,37000000.0
2009-08-13 19:15:00,2.10124,2.10124,2.10078,2.1009,17000000.0
2009-08-13 19:16:00,2.10076,2.10078,2.10047,2.10066,23000000.0
2009-08-13 19:17:00,2.10064,2.1009,2.10064,2.1009,17000000.0
2009-08-13 19:18:00,2.10092,2.10095,2.10085,2.10085,30000000.0
2009-08-13 19:19:00,2.10133,2.10155,2.10133,2.10134,36000000.0
2009-08-13 19:20:00,2.10134,2.10173,2.10134,2.10173,23000000.0
2009-08-13 19:21:00,2.10182,2.10201,2.10175,2.10201,21000000.0
2009-08-13 19:22:00,2.10181,2.10189,2.10141,2.10141,25000000.0
2009-08-13 19:23:00,2.10088,2.10099,2.10077,2.10099,12000000.0
2009-08-13 19:24:00,2.1006,2.10061,2.10037,2.10053,39000000.0
2009-08-13 19:25:00,2.10097,2.10115,2.10093,2.10107,49000000.0
2009-08-13 19:26:00,2.10116,2.10116,2.10092,2.10092,48000000.0
2009-08-13 19:27:00,2.10084,2.10105,2.10084,2.10105,51000000.0
2009-08-13 19:28:00,2.10121,2.10138,2.1012,2.10137,40000000.0
2009-08-13 19:29:00,2.1013,2.10135,2.10099,2.10113,28000000.0
2009-08-13 19:30:00,2.10134,2.10161,2.10118,2.10136,32000000.0
2009-08-13 19:31:00,2.1018,2.1022,2.1018,2.10187,28000000.0
2009-08-13 19:32:00,2.10182,2.10232,2.10182,2.10232,31000000.0
2009-08-13 19:33:00,2.10268,2.10273,2.10178,2.10178,14000000.0
2009-08-13 19:34:00,2.1015,2.10168,2.10127,2.10138,49000000.0
2009-08-13 19:35:00,2.10173,2.10215,2.1017,2.10215,28000000.0
2009-08-13 19:36:00,2.10216,2.10241,2.10186,2.10186,16000000.0
2009-08-13 19:37:00,2.10181,2.10209,2.10181,2.10187,26000000.0
2009-08-13 19:38:00,2.10216,2.10242,2.10216,2.10241,18000000.0
2009-08-13 19:39:00,2.10254,2.10254,2.10235,2.10246,13000000.0
2009-08-13 19:40:00,2.10216,2.10235,2.10193,2.10193,16000000.0
2009-08-13 19:41:00,2.10188,2.10195,2.10151,2.10151,17000000.0
2009-08-13 19:42:00,2.10164,2.10167,2.10145,2.10151,19000000.0
2009-08-13 19:43:00,2.10135,2.10136,2.10125,2.10125,21000000.0
2009-08-13 19:44:00,2.10144,2.1017,2.10136,2.10136,21000000.0
2009-08-13 19:45:00,2.10164,2.10192,2.10164,2.10168,33000000.0
2009-08-13 19:46:00,2.10164,2.10285,2.10164,2.10285,18000000.0
2009-08-13 19:47:00,2.10265,2.10301,2.10265,2.10294,22000000.0
2009-08-13 19:48:00,2.10301,2.10343,2.10301,2.10343,18000000.0
2009-08-13 19:49:00,2.10344,2.10437,2.10344,2.10409,27000000.0
2009-08-13 19:50:00,2.10401,2.10401,2.10387,2.10397,23000000.0
2009-08-13 19:51:00,2.10402,2.10402,2.10379,2.10379,25000000.0
2009-08-13 19:52:00,2.10369,2.10375,2.10365,2.10368,15000000.0
2009-08-13 19:53:00,2.10343,2.10343,2.10326,2.10333,21000000.0
2009-08-13 19:54:00,2.10366,2.10422,2.10366,2.10422,9000000.0
2009-08-13 19:55:00,2.10377,2.10406,2.10375,2.10376,30000000.0
2009-08-13 19:56:00,2.10361,2.1037,2.10353,2.10367,20000000.0
2009-08-13 19:57:00,2.10378,2.10435,2.10378,2.10435,12000000.0
2009-08-13 19:58:00,2.10446,2.10446,2.10378,2.10383,13000000.0
2009-08-13 19:59:00,2.10313,2.10313,2.1027,2.10291,31000000.0
2009-08-13 20:00:00,2.10306,2.10332,2.1029,2.1029,23000000.0
2009-08-13 20:01:00,2.10279,2.10289,2.10279,2.10279,13000000.0
2009-08-13 20:02:00,2.10289,2.10397,2.10289,2.10397,20000000.0
2009-08-13 20:03:00,2.1043,2.10452,2.10427,2.10427,18000000.0
2009-08-13 20:04:00,2.10406,2.10458,2.10406,2.10437,27000000.0
2009-08-13 20:05:00,2.10402,2.1041,2.10366,2.10385,23000000.0
2009-08-13 20:06:00,2.10382,2.10388,2.10374,2.1038,13000000.0
2009-08-13 20:07:00,2.1038,2.10401,2.1036,2.1036,29000000.0
2009-08-13 20:08:00,2.10369,2.10369,2.1031,2.1031,15000000.0
2009-08-13 20:09:00,2.10352,2.10396,2.10352,2.10393,17000000.0
2009-08-13 20:10:00,2.1032,2.10326,2.10246,2.10326,20000000.0
2009-08-13 20:11:00,2.10351,2.10374,2.10319,2.10374,10000000.0
2009-08-13 20:12:00,2.10406,2.10438,2.10406,2.10414,15000000.0
2009-08-13 20:13:00,2.10414,2.10453,2.10403,2.10403,17000000.0
2009-08-13 20:14:00,2.10404,2.10446,2.10404,2.10446,15000000.0
2009-08-13 20:15:00,2.10404,2.10417,2.10386,2.10417,10000000.0
2009-08-13 20:16:00,2.10384,2.10384,2.10325,2.10354,22000000.0
2009-08-13 20:17:00,2.10335,2.10335,2.10293,2.10295,17000000.0
2009-08-13 20:18:00,2.1031,2.10321,2.10285,2.1032,24000000.0
2009-08-13 20:19:00,2.10315,2.10315,2.10281,2.10281,9000000.0
2009-08-13 20:20:00,2.10289,2.10366,2.10289,2.10348,14000000.0
2009-08-13 20:21:00,2.10351,2.10351,2.10305,2.10309,7000000.0
2009-08-13 20:22:00,2.10318,2.10322,2.10298,2.10298,12000000.0
2009-08-13 20:23:00,2.10282,2.10295,2.10261,2.10291,9000000.0
2009-08-13 20:24:00,2.10278,2.10319,2.10278,2.1031,15000000.0
2009-08-13 20:25:00,2.10337,2.10339,2.10294,2.10307,16000000.0
2009-08-13 20:26:00,2.10287,2.10301,2.10275,2.1028,22000000.0
2009-08-13 20:27:00,2.10305,2.10331,2.10293,2.10293,11000000.0
2009-08-13 20:28:00,2.10275,2.10279,2.10264,2.10272,7000000.0
2009-08-13 20:29:00,2.10267,2.10289,2.10267,2.10282,20000000.0
2009-08-13 20:30:00,2.1031,2.10336,2.10307,2.10323,27000000.0
2009-08-13 20:31:00,2.10275,2.10275,2.10243,2.1026,17000000.0
2009-08-13 20:32:00,2.10248,2.10248,2.1023,2.1023,20000000.0
2009-08-13 20:33:00,2.10234,2.10234,2.10204,2.10213,14000000.0
2009-08-13 20:34:00,2.1018,2.10186,2.10167,2.10167,28000000.0
2009-08-13 20:35:00,2.10169,2.10173,2.10149,2.10149,23000000.0
2009-08-13 20:36:00,2.10147,2.10147,2.10124,2.10129,11000000.0
2009-08-13 20:37:00,2.10132,2.10132,2.10098,2.10098,7000000.0
2009-08-13 20:38:00,2.1008,2.1008,2.10051,2.10051,10000000.0
2009-08-13 20:39:00,2.10051,2.10068,2.10043,2.10043,9000000.0
2009-08-13 20:40:00,2.10051,2.10055,2.10036,2.10036,7000000.0
2009-08-13 20:41:00,2.1,2.10022,2.09999,2.10004,8000000.0
2009-08-13 20:42:00,2.10005,2.10037,2.09996,2.10026,15000000.0
2009-08-13 20:43:00,2.1005,2.10062,2.1005,2.10062,12000000.0
2009-08-13 20:44:00,2.1005,2.1005,2.10021,2.10021,7000000.0
2009-08-13 20:45:00,2.10006,2.10006,2.09988,2.09992,12000000.0
2009-08-13 20:46:00,2.09993,2.09998,2.09985,2.09985,9000000.0
2009-08-13 20:47:00,2.09987,2.09989,2.0998,2.09987,11000000.0
2009-08-13 20:48:00,2.09998,2.10061,2.09998,2.10061,11000000.0
2009-08-13 20:49:00,2.10013,2.10036,2.10013,2.10036,18000000.0
2009-08-13 20:50:00,2.10049,2.10049,2.1003,2.1003,8000000.0
2009-08-13 20:51:00,2.10055,2.10101,2.10054,2.10054,18000000.0
2009-08-13 20:52:00,2.10056,2.10082,2.10054,2.10075,15000000.0
2009-08-13 20:53:00,2.10131,2.10131,2.10101,2.10101,8000000.0
2009-08-13 20:54:00,2.10077,2.10099,2.10077,2.1009,10000000.0
2009-08-13 20:55:00,2.10093,2.1013,2.10085,2.1013,8000000.0
2009-08-13 20:56:00,2.1014,2.1017,2.1014,2.1017,8000000.0
2009-08-13 20:57:00,2.10177,2.10187,2.10132,2.10132,18000000.0
2009-08-13 20:58:00,2.10136,2.10136,2.10114,2.10133,14000000.0
2009-08-13 20:59:00,2.10092,2.10176,2.10092,2.10176,8000000.0
2009-08-13 21:00:00,2.10205,2.10231,2.10203,2.10231,11000000.0
2009-08-13 21:01:00,2.10271,2.10307,2.10271,2.10307,16000000.0
2009-08-13 21:02:00,2.10329,2.1033,2.10307,2.10322,18000000.0
2009-08-13 21:03:00,2.10348,2.10357,2.10348,2.10352,13000000.0
2009-08-13 21:04:00,2.1035,2.10359,2.10315,2.10315,8000000.0
2009-08-13 21:05:00,2.10312,2.10312,2.10251,2.10262,11000000.0
2009-08-13 21:06:00,2.10253,2.10253,2.10228,2.1023,8000000.0
2009-08-13 21:07:00,2.10257,2.10266,2.10257,2.10259,7000000.0
2009-08-13 21:08:00,2.10231,2.10231,2.10207,2.10207,11000000.0
2009-08-13 21:09:00,2.102,2.10222,2.10199,2.10212,9000000.0
2009-08-13 21:10:00,2.10202,2.10202,2.10167,2.10183,9000000.0
2009-08-13 21:11:00,2.10204,2.10279,2.10204,2.10279,8000000.0
2009-08-13 21:12:00,2.10274,2.10317,2.10095,2.10317,8000000.0
2009-08-13 21:13:00,2.10325,2.10368,2.10325,2.10368,8000000.0
2009-08-13 21:14:00,2.10359,2.10389,2.10359,2.10363,8000000.0
2009-08-13 21:15:00,2.10356,2.10415,2.10356,2.10415,11000000.0
2009-08-13 21:16:00,2.10417,2.10417,2.10388,2.10388,9000000.0
2009-08-13 21:17:00,2.104,2.104,2.10378,2.10378,7000000.0
2009-08-13 21:18:00,2.1037,2.1038,2.10362,2.10364,7000000.0
2009-08-13 21:19:00,2.1036,2.10414,2.1036,2.10405,7000000.0
2009-08-13 21:20:00,2.10382,2.10397,2.10379,2.10397,12000000.0
2009-08-13 21:21:00,2.10399,2.10399,2.10376,2.10382,8000000.0
2009-08-13 21:22:00,2.1036,2.1036,2.1034,2.1034,7000000.0
2009-08-13 21:23:00,2.10312,2.10348,2.10312,2.10348,10000000.0
2009-08-13 21:24:00,2.1037,2.10404,2.1037,2.10404,8000000.0
2009-08-13 21:25:00,2.10447,2.1045,2.10441,2.1045,9000000.0
2009-08-13 21:26:00,2.10448,2.10448,2.10382,2.10382,17000000.0
2009-08-13 21:27:00,2.10378,2.1039,2.10352,2.1039,31000000.0
2009-08-13 21:28:00,2.10397,2.10405,2.10375,2.10375,20000000.0
2009-08-13 21:29:00,2.10401,2.10401,2.10364,2.10364,11000000.0
2009-08-13 21:30:00,2.1037,2.10386,2.10365,2.10376,9000000.0
2009-08-13 21:31:00,2.10377,2.10383,2.10339,2.10339,7000000.0
2009-08-13 21:32:00,2.10285,2.10285,2.10269,2.10283,8000000.0
2009-08-13 21:33:00,2.10295,2.10302,2.10252,2.10252,7000000.0
2009-08-13 21:34:00,2.1024,2.10243,2.10227,2.10227,10000000.0
2009-08-13 21:35:00,2.10216,2.10241,2.10216,2.10241,11000000.0
2009-08-13 21:36:00,2.10271,2.10271,2.10238,2.10238,11000000.0
2009-08-13 21:37:00,2.10248,2.10269,2.10248,2.10262,10000000.0
2009-08-13 21:38:00,2.10303,2.10314,2.10276,2.10308,26000000.0
2009-08-13 21:39:00,2.10317,2.10357,2.10317,2.10357,18000000.0
2009-08-13 21:40:00,2.10368,2.10378,2.10342,2.10372,12000000.0
2009-08-13 21:41:00,2.10362,2.10377,2.10349,2.10349,13000000.0
2009-08-13 21:42:00,2.10335,2.10335,2.1032,2.1032,7000000.0
2009-08-13 21:43:00,2.10337,2.1034,2.10325,2.10327,11000000.0
2009-08-13 21:44:00,2.10324,2.10331,2.1031,2.10331,18000000.0
2009-08-13 21:45:00,2.10289,2.10292,2.10281,2.10287,10000000.0
2009-08-13 21:46:00,2.10292,2.10297,2.10286,2.10297,15000000.0
2009-08-13 21:47:00,2.10288,2.10288,2.10263,2.10265,10000000.0
2009-08-13 21:48:00,2.10267,2.10287,2.10267,2.10267,7000000.0
2009-08-13 21:49:00,2.1027,2.1027,2.10264,2.10264,8000000.0
2009-08-13 21:50:00,2.10235,2.10235,2.10215,2.10215,10000000.0
2009-08-13 21:51:00,2.10208,2.10224,2.10208,2.10224,8000000.0
2009-08-13 21:52:00,2.10223,2.10229,2.10198,2.10229,10000000.0
2009-08-13 21:53:00,2.10221,2.10221,2.1018,2.1018,8000000.0
2009-08-13 21:54:00,2.10186,2.10205,2.10184,2.10205,9000000.0
2009-08-13 21:55:00,2.102,2.10214,2.10183,2.10214,11000000.0
2009-08-13 21:56:00,2.102,2.10221,2.10183,2.10183,22000000.0
2009-08-13 21:57:00,2.10178,2.10205,2.10178,2.10205,13000000.0
2009-08-13 21:58:00,2.1021,2.10228,2.10203,2.10228,16000000.0
2009-08-13 21:59:00,2.10216,2.10238,2.10214,2.10238,25000000.0
2009-08-13 22:00:00,2.10244,2.10244,2.10212,2.10212,12000000.0
2009-08-13 22:01:00,2.10197,2.10197,2.10178,2.10192,19000000.0
2009-08-13 22:02:00,2.10193,2.10196,2.10189,2.1019,11000000.0
2009-08-13 22:03:00,2.10174,2.10177,2.10158,2.1016,33000000.0
2009-08-13 22:04:00,2.10165,2.10175,2.10155,2.10158,11000000.0
2009-08-13 22:05:00,2.10146,2.10146,2.1014,2.1014,16000000.0
2009-08-13 22:06:00,2.10146,2.10146,2.10141,2.10146,8000000.0
2009-08-13 22:07:00,2.10151,2.10155,2.10146,2.10155,15000000.0
2009-08-13 22:08:00,2.10162,2.10162,2.10147,2.1015,30000000.0
2009-08-13 22:09:00,2.10144,2.10163,2.10112,2.10163,13000000.0
2009-08-13 22:10:00,2.10145,2.10147,2.10139,2.10139,8000000.0
2009-08-13 22:11:00,2.10139,2.10146,2.10139,2.10141,11000000.0
2009-08-13 22:12:00,2.101,2.101,2.10078,2.10078,15000000.0
2009-08-13 22:13:00,2.10069,2.10071,2.10065,2.10071,10000000.0
2009-08-13 22:14:00,2.10072,2.10147,2.10072,2.10147,13000000.0
2009-08-13 22:15:00,2.10159,2.10162,2.10155,2.10156,9000000.0
2009-08-13 22:16:00,2.1015,2.1015,2.10124,2.10124,8000000.0
2009-08-13 22:17:00,2.10155,2.10156,2.1015,2.10156,16000000.0
2009-08-13 22:18:00,2.10157,2.10196,2.10157,2.10196,9000000.0
2009-08-13 22:19:00,2.10166,2.10179,2.10165,2.10168,5000000.0
2009-08-13 22:20:00,2.1017,2.1019,2.10135,2.1019,7000000.0
2009-08-13 22:21:00,2.1012,2.10168,2.1012,2.10168,11000000.0
2009-08-13 22:22:00,2.102,2.10214,2.102,2.10213,11000000.0
2009-08-13 22:23:00,2.10213,2.10221,2.10213,2.10221,15000000.0
2009-08-13 22:24:00,2.10208,2.10208,2.10137,2.1019,10000000.0
2009-08-13 22:25:00,2.10221,2.10221,2.10213,2.10215,8000000.0
2009-08-13 22:26:00,2.10211,2.10211,2.10122,2.10122,8000000.0
2009-08-13 22:27:00,2.10224,2.10245,2.10224,2.1024,10000000.0
2009-08-13 22:28:00,2.10216,2.10216,2.10138,2.10167,10000000.0
2009-08-13 22:29:00,2.10239,2.10249,2.10239,2.10243,7000000.0
2009-08-13 22:30:00,2.10239,2.10251,2.10239,2.1024,11000000.0
2009-08-13 22:31:00,2.10185,2.10231,2.10183,2.10188,22000000.0
2009-08-13 22:32:00,2.10274,2.10274,2.10247,2.10255,7000000.0
2009-08-13 22:33:00,2.10238,2.10255,2.10231,2.10243,38000000.0
2009-08-13 22:34:00,2.10219,2.10245,2.10214,2.10245,47000000.0
2009-08-13 22:35:00,2.10273,2.10273,2.10248,2.10267,27000000.0
2009-08-13 22:36:00,2.10219,2.10281,2.10199,2.10217,26000000.0
2009-08-13 22:37:00,2.10273,2.10275,2.10265,2.10275,28000000.0
2009-08-13 22:38:00,2.10265,2.10266,2.10223,2.10223,15000000.0
2009-08-13 22:39:00,2.1023,2.10247,2.10227,2.10227,11000000.0
2009-08-13 22:40:00,2.1024,2.10265,2.1024,2.10265,9000000.0
2009-08-13 22:41:00,2.10255,2.10262,2.10246,2.10259,16000000.0
2009-08-13 22:42:00,2.10237,2.1025,2.10234,2.10235,9000000.0
2009-08-13 22:43:00,2.10236,2.10238,2.10231,2.10236,11000000.0
2009-08-13 22:44:00,2.10237,2.10238,2.10223,2.10223,8000000.0
2009-08-13 22:45:00,2.10232,2.10232,2.10227,2.1023,12000000.0
2009-08-13 22:46:00,2.10224,2.10229,2.10222,2.10229,6000000.0
2009-08-13 22:47:00,2.10246,2.10284,2.10246,2.10284,16000000.0
2009-08-13 22:48:00,2.10341,2.10385,2.10341,2.10385,11000000.0
2009-08-13 22:49:00,2.10386,2.10391,2.1038,2.1038,12000000.0
2009-08-13 22:50:00,2.10401,2.10449,2.10401,2.10449,16000000.0
2009-08-13 22:51:00,2.1046,2.10505,2.10459,2.10505,6000000.0
2009-08-13 22:52:00,2.10497,2.10497,2.10433,2.10433,10000000.0
2009-08-13 22:53:00,2.10438,2.10444,2.10424,2.10427,8000000.0
2009-08-13 22:54:00,2.10425,2.10464,2.10423,2.10464,13000000.0
2009-08-13 22:55:00,2.10465,2.10465,2.10363,2.10363,9000000.0
2009-08-13 22:56:00,2.10349,2.10349,2.10337,2.10337,8000000.0
2009-08-13 22:57:00,2.10342,2.10368,2.10342,2.10363,7000000.0
2009-08-13 22:58:00,2.10373,2.10373,2.10342,2.10359,7000000.0
2009-08-13 22:59:00,2.10361,2.10361,2.10318,2.10318,9000000.0
2009-08-13 23:00:00,2.10291,2.10328,2.10274,2.10328,12000000.0
2009-08-13 23:01:00,2.10354,2.10372,2.10354,2.10358,9000000.0
2009-08-13 23:02:00,2.10355,2.10361,2.10353,2.10354,8000000.0
2009-08-13 23:03:00,2.10354,2.10386,2.10354,2.10386,12000000.0
2009-08-13 23:04:00,2.10383,2.10389,2.10378,2.10384,11000000.0
2009-08-13 23:05:00,2.10376,2.10376,2.10345,2.10345,11000000.0
2009-08-13 23:06:00,2.10347,2.10347,2.10336,2.10336,8000000.0
2009-08-13 23:07:00,2.1035,2.1035,2.10337,2.10337,9000000.0
2009-08-13 23:08:00,2.10331,2.10331,2.10286,2.10286,15000000.0
2009-08-13 23:09:00,2.10338,2.10362,2.10338,2.10362,7000000.0
2009-08-13 23:10:00,2.10341,2.10342,2.1033,2.1033,6000000.0
2009-08-13 23:11:00,2.10321,2.10321,2.10309,2.10318,7000000.0
2009-08-13 23:12:00,2.10304,2.10319,2.10284,2.10319,8000000.0
2009-08-13 23:13:00,2.10315,2.10332,2.10313,2.10313,7000000.0
2009-08-13 23:14:00,2.10317,2.10324,2.10301,2.10308,9000000.0
2009-08-13 23:15:00,2.10294,2.10294,2.10266,2.10266,8000000.0
2009-08-13 23:16:00,2.10256,2.10262,2.10244,2.10244,9000000.0
2009-08-13 23:17:00,2.1023,2.1023,2.10212,2.10212,11000000.0
2009-08-13 23:18:00,2.10172,2.10175,2.10156,2.10175,9000000.0
2009-08-13 23:19:00,2.10201,2.10219,2.10179,2.10207,11000000.0
2009-08-13 23:20:00,2.10164,2.10205,2.10156,2.10205,5000000.0
2009-08-13 23:21:00,2.10249,2.10292,2.10249,2.10279,10000000.0
2009-08-13 23:22:00,2.1028,2.10292,2.10271,2.10271,7000000.0
2009-08-13 23:23:00,2.1026,2.10264,2.10248,2.10249,7000000.0
2009-08-13 23:24:00,2.10264,2.10284,2.10264,2.10284,9000000.0
2009-08-13 23:25:00,2.10277,2.10286,2.10272,2.10274,15000000.0
2009-08-13 23:26:00,2.10279,2.10295,2.10274,2.10274,10000000.0
2009-08-13 23:27:00,2.10269,2.1029,2.10268,2.1029,12000000.0
2009-08-13 23:28:00,2.10298,2.10325,2.10277,2.10301,8000000.0
2009-08-13 23:29:00,2.10311,2.10387,2.10311,2.10387,25000000.0
2009-08-13 23:30:00,2.10408,2.10439,2.10408,2.10411,16000000.0
2009-08-13 23:31:00,2.10405,2.10408,2.10379,2.10379,14000000.0
2009-08-13 23:32:00,2.10386,2.10386,2.10328,2.10343,9000000.0
2009-08-13 23:33:00,2.10371,2.10394,2.10371,2.10381,8000000.0
2009-08-13 23:34:00,2.10376,2.10383,2.10374,2.10381,9000000.0
2009-08-13 23:35:00,2.10387,2.10391,2.10384,2.10389,12000000.0
2009-08-13 23:36:00,2.10396,2.10457,2.10396,2.10457,9000000.0
2009-08-13 23:37:00,2.10468,2.10547,2.10468,2.10543,8000000.0
2009-08-13 23:38:00,2.10528,2.10529,2.1048,2.1048,7000000.0
2009-08-13 23:39:00,2.10473,2.10521,2.10472,2.10517,11000000.0
2009-08-13 23:40:00,2.1053,2.10556,2.10523,2.10553,21000000.0
2009-08-13 23:41:00,2.10596,2.10596,2.105,2.105,8000000.0
2009-08-13 23:42:00,2.10499,2.10527,2.10499,2.10526,19000000.0
2009-08-13 23:43:00,2.10529,2.10529,2.10502,2.10521,8000000.0
2009-08-13 23:44:00,2.10584,2.10584,2.10534,2.10534,8000000.0
2009-08-13 23:45:00,2.10539,2.10539,2.10532,2.10537,7000000.0
2009-08-13 23:46:00,2.10546,2.10567,2.10546,2.10565,8000000.0
2009-08-13 23:47:00,2.10558,2.10565,2.1055,2.10553,6000000.0
2009-08-13 23:48:00,2.10558,2.10559,2.10533,2.10534,7000000.0
2009-08-13 23:49:00,2.10531,2.10533,2.10485,2.10485,9000000.0
2009-08-13 23:50:00,2.10559,2.10662,2.10559,2.10654,5000000.0
2009-08-13 23:51:00,2.10702,2.10702,2.10666,2.10698,10000000.0
2009-08-13 23:52:00,2.10695,2.10707,2.10677,2.10707,7000000.0
2009-08-13 23:53:00,2.10723,2.10725,2.10698,2.1071,11000000.0
2009-08-13 23:54:00,2.10729,2.10769,2.10702,2.10702,7000000.0
2009-08-13 23:55:00,2.10696,2.10696,2.10658,2.10659,9000000.0
2009-08-13 23:56:00,2.10641,2.10653,2.1062,2.10623,12000000.0
2009-08-13 23:57:00,2.10607,2.10607,2.1054,2.1054,25000000.0
2009-08-13 23:58:00,2.10527,2.10547,2.10527,2.10531,8000000.0
2009-08-13 23:59:00,2.10485,2.10535,2.10466,2.10502,18000000.0
2009-08-14 00:00:00,2.10529,2.1057,2.10529,2.1057,7000000.0
2009-08-14 00:01:00,2.10578,2.10588,2.10525,2.10525,8000000.0
2009-08-14 00:02:00,2.10527,2.10527,2.10473,2.10474,9000000.0
2009-08-14 00:03:00,2.10473,2.10481,2.10473,2.10479,12000000.0
2009-08-14 00:04:00,2.10499,2.10499,2.10457,2.10457,10000000.0
2009-08-14 00:05:00,2.10472,2.10472,2.10444,2.10455,9000000.0
2009-08-14 00:06:00,2.10397,2.10397,2.10372,2.10388,8000000.0
2009-08-14 00:07:00,2.1041,2.10437,2.10402,2.10437,9000000.0
2009-08-14 00:08:00,2.10424,2.1043,2.10421,2.10429,8000000.0
2009-08-14 00:09:00,2.1045,2.10465,2.1042,2.10439,7000000.0
2009-08-14 00:10:00,2.10416,2.10462,2.10416,2.10462,23000000.0
2009-08-14 00:11:00,2.10387,2.10429,2.10387,2.10429,10000000.0
2009-08-14 00:12:00,2.10433,2.10462,2.10423,2.10462,9000000.0
2009-08-14 00:13:00,2.10462,2.10497,2.10462,2.10497,8000000.0
2009-08-14 00:14:00,2.10436,2.10475,2.10436,2.10475,7000000.0
2009-08-14 00:15:00,2.10506,2.10521,2.10502,2.10502,9000000.0
2009-08-14 00:16:00,2.10482,2.10484,2.10425,2.10426,9000000.0
2009-08-14 00:17:00,2.10516,2.10523,2.10506,2.10514,7000000.0
2009-08-14 00:18:00,2.10496,2.10496,2.10472,2.10472,8000000.0
2009-08-14 00:19:00,2.10478,2.10519,2.10478,2.10519,6000000.0
2009-08-14 00:20:00,2.10508,2.10531,2.10508,2.10522,10000000.0
2009-08-14 00:21:00,2.10507,2.10507,2.10479,2.10483,8000000.0
2009-08-14 00:22:00,2.10489,2.10489,2.10462,2.10462,8000000.0
2009-08-14 00:23:00,2.10479,2.10495,2.10452,2.10463,8000000.0
2009-08-14 00:24:00,2.10448,2.10569,2.10448,2.10569,8000000.0
2009-08-14 00:25:00,2.10549,2.10549,2.10495,2.10495,11000000.0
2009-08-14 00:26:00,2.10497,2.10497,2.10457,2.10497,7000000.0
2009-08-14 00:27:00,2.10522,2.10544,2.1052,2.1052,10000000.0
2009-08-14 00:28:00,2.10533,2.10607,2.10533,2.10607,5000000.0
2009-08-14 00:29:00,2.10614,2.10628,2.10589,2.10589,10000000.0
2009-08-14 00:30:00,2.10556,2.10579,2.10556,2.10566,8000000.0
2009-08-14 00:31:00,2.10589,2.10621,2.10571,2.10621,7000000.0
2009-08-14 00:32:00,2.10598,2.10598,2.10546,2.10568,7000000.0
2009-08-14 00:33:00,2.10602,2.10602,2.10587,2.10596,9000000.0
2009-08-14 00:34:00,2.10605,2.10645,2.10605,2.10645,23000000.0
2009-08-14 00:35:00,2.10656,2.10662,2.10655,2.10655,7000000.0
2009-08-14 00:36:00,2.10651,2.10651,2.10562,2.10562,9000000.0
2009-08-14 00:37:00,2.10537,2.10545,2.10353,2.10544,8000000.0
2009-08-14 00:38:00,2.10538,2.10545,2.10529,2.10534,7000000.0
2009-08-14 00:39:00,2.10495,2.10536,2.10495,2.10536,7000000.0
2009-08-14 00:40:00,2.10494,2.10528,2.10494,2.10503,7000000.0
2009-08-14 00:41:00,2.10553,2.10608,2.10549,2.10608,6000000.0
2009-08-14 00:42:00,2.1061,2.1061,2.10524,2.1056,8000000.0
2009-08-14 00:43:00,2.10609,2.10632,2.10603,2.10603,5000000.0
2009-08-14 00:44:00,2.10627,2.10702,2.10627,2.10673,11000000.0
2009-08-14 00:45:00,2.1057,2.1057,2.10246,2.10388,16000000.0
2009-08-14 00:46:00,2.10317,2.10317,2.10257,2.10313,10000000.0
2009-08-14 00:47:00,2.1025,2.10279,2.1025,2.10257,7000000.0
2009-08-14 00:48:00,2.10259,2.10284,2.10258,2.10284,8000000.0
2009-08-14 00:49:00,2.1031,2.1035,2.1031,2.10349,10000000.0
2009-08-14 00:50:00,2.10337,2.10337,2.10285,2.10285,10000000.0
2009-08-14 00:51:00,2.1029,2.10319,2.1029,2.10299,8000000.0
2009-08-14 00:52:00,2.10269,2.10269,2.10216,2.10216,5000000.0
2009-08-14 00:53:00,2.10248,2.10258,2.10239,2.1024,11000000.0
2009-08-14 00:54:00,2.10245,2.10246,2.10227,2.10246,10000000.0
2009-08-14 00:55:00,2.10249,2.10249,2.10228,2.10235,7000000.0
2009-08-14 00:56:00,2.10254,2.10314,2.10254,2.10314,5000000.0
2009-08-14 00:57:00,2.10382,2.10404,2.10379,2.10404,7000000.0
2009-08-14 00:58:00,2.10408,2.10426,2.10407,2.10407,10000000.0
2009-08-14 00:59:00,2.10379,2.10398,2.10379,2.10398,7000000.0
2009-08-14 01:00:00,2.10404,2.10404,2.10366,2.10394,19000000.0
2009-08-14 01:01:00,2.104,2.10409,2.10356,2.10356,12000000.0
2009-08-14 01:02:00,2.10336,2.10362,2.10336,2.10345,8000000.0
2009-08-14 01:03:00,2.10312,2.10312,2.10281,2.10296,7000000.0
2009-08-14 01:04:00,2.10329,2.1033,2.10309,2.10311,8000000.0
2009-08-14 01:05:00,2.1029,2.1031,2.10285,2.1031,7000000.0
2009-08-14 01:06:00,2.10326,2.10326,2.10295,2.103,8000000.0
2009-08-14 01:07:00,2.10299,2.10304,2.10289,2.10289,8000000.0
2009-08-14 01:08:00,2.10256,2.10256,2.1024,2.10256,5000000.0
2009-08-14 01:09:00,2.10264,2.10292,2.10264,2.10292,5000000.0
2009-08-14 01:10:00,2.10263,2.10272,2.10244,2.10262,10000000.0
2009-08-14 01:11:00,2.10257,2.10274,2.10253,2.10268,11000000.0
2009-08-14 01:12:00,2.10283,2.10283,2.10277,2.10278,8000000.0
2009-08-14 01:13:00,2.10303,2.10323,2.10303,2.10319,10000000.0
2009-08-14 01:14:00,2.10312,2.10313,2.10295,2.10295,10000000.0
2009-08-14 01:15:00,2.10297,2.10313,2.10289,2.10313,10000000.0
2009-08-14 01:16:00,2.10306,2.10312,2.1029,2.1029,8000000.0
2009-08-14 01:17:00,2.10273,2.10286,2.10273,2.10274,10000000.0
2009-08-14 01:18:00,2.10259,2.10266,2.10259,2.10264,8000000.0
2009-08-14 01:19:00,2.10265,2.10265,2.10243,2.10263,11000000.0
2009-08-14 01:20:00,2.10296,2.10305,2.10282,2.10305,13000000.0
2009-08-14 01:21:00,2.10296,2.10296,2.1028,2.10289,7000000.0
2009-08-14 01:22:00,2.10278,2.10315,2.10278,2.10315,7000000.0
2009-08-14 01:23:00,2.10309,2.10314,2.10294,2.10295,11000000.0
2009-08-14 01:24:00,2.10356,2.1037,2.10356,2.10356,7000000.0
2009-08-14 01:25:00,2.10361,2.10361,2.10323,2.10342,9000000.0
2009-08-14 01:26:00,2.10349,2.10358,2.10342,2.10358,14000000.0
2009-08-14 01:27:00,2.10391,2.10459,2.1039,2.10459,15000000.0
2009-08-14 01:28:00,2.1041,2.10442,2.10385,2.10442,9000000.0
2009-08-14 01:29:00,2.10471,2.10474,2.10448,2.10474,10000000.0
2009-08-14 01:30:00,2.10448,2.10448,2.1038,2.10383,5000000.0
2009-08-14 01:31:00,2.10373,2.10438,2.10373,2.10438,10000000.0
2009-08-14 01:32:00,2.10483,2.10491,2.10403,2.10445,18000000.0
2009-08-14 01:33:00,2.1048,2.10508,2.1048,2.10508,20000000.0
2009-08-14 01:34:00,2.10516,2.10554,2.10516,2.1052,16000000.0
2009-08-14 01:35:00,2.10485,2.10485,2.10462,2.10462,8000000.0
2009-08-14 01:36:00,2.10411,2.10411,2.10397,2.10397,9000000.0
2009-08-14 01:37:00,2.10389,2.10394,2.10356,2.10357,7000000.0
2009-08-14 01:38:00,2.10298,2.10334,2.10298,2.10334,12000000.0
2009-08-14 01:39:00,2.10336,2.10336,2.10289,2.10297,12000000.0
2009-08-14 01:40:00,2.10301,2.10306,2.103,2.103,7000000.0
2009-08-14 01:41:00,2.10286,2.10286,2.10274,2.10274,11000000.0
2009-08-14 01:42:00,2.10287,2.10289,2.10253,2.10253,7000000.0
2009-08-14 01:43:00,2.10268,2.10282,2.10258,2.10265,8000000.0
2009-08-14 01:44:00,2.10195,2.10195,2.1017,2.1017,7000000.0
2009-08-14 01:45:00,2.10161,2.10161,2.10105,2.10105,7000000.0
2009-08-14 01:46:00,2.1011,2.10118,2.10083,2.10083,7000000.0
2009-08-14 01:47:00,2.10077,2.10077,2.10042,2.10064,14000000.0
2009-08-14 01:48:00,2.10086,2.10119,2.10086,2.10094,7000000.0
2009-08-14 01:49:00,2.10118,2.10118,2.10075,2.10099,8000000.0
2009-08-14 01:50:00,2.10204,2.10213,2.10184,2.10213,10000000.0
2009-08-14 01:51:00,2.1023,2.10242,2.10205,2.10215,16000000.0
2009-08-14 01:52:00,2.1024,2.10289,2.1024,2.10275,13000000.0
2009-08-14 01:53:00,2.10267,2.10267,2.10181,2.10181,7000000.0
2009-08-14 01:54:00,2.10139,2.10144,2.10134,2.10142,9000000.0
2009-08-14 01:55:00,2.1016,2.10165,2.10146,2.10165,12000000.0
2009-08-14 01:56:00,2.10165,2.1018,2.10153,2.10177,17000000.0
2009-08-14 01:57:00,2.10203,2.10203,2.10177,2.10177,13000000.0
2009-08-14 01:58:00,2.10167,2.10169,2.10164,2.10164,10000000.0
2009-08-14 01:59:00,2.10165,2.10165,2.10141,2.10155,11000000.0
2009-08-14 02:00:00,2.1014,2.10215,2.1014,2.10215,7000000.0
2009-08-14 02:01:00,2.10196,2.10245,2.10196,2.10216,8000000.0
2009-08-14 02:02:00,2.10187,2.10197,2.1017,2.10172,9000000.0
2009-08-14 02:03:00,2.10153,2.10153,2.09931,2.10077,10000000.0
2009-08-14 02:04:00,2.10068,2.10082,2.10054,2.10082,9000000.0
2009-08-14 02:05:00,2.1009,2.1009,2.10058,2.10069,10000000.0
2009-08-14 02:06:00,2.10069,2.10084,2.10066,2.10075,8000000.0
2009-08-14 02:07:00,2.10027,2.10076,2.10027,2.10076,8000000.0
2009-08-14 02:08:00,2.10053,2.10067,2.10048,2.10057,10000000.0
2009-08-14 02:09:00,2.10044,2.10072,2.10044,2.10049,7000000.0
2009-08-14 02:10:00,2.10029,2.10036,2.10012,2.10022,8000000.0
2009-08-14 02:11:00,2.10029,2.1004,2.10028,2.10031,8000000.0
2009-08-14 02:12:00,2.10034,2.10034,2.1,2.1,7000000.0
2009-08-14 02:13:00,2.09995,2.09995,2.09969,2.09969,7000000.0
2009-08-14 02:14:00,2.09949,2.09949,2.09855,2.09855,7000000.0
2009-08-14 02:15:00,2.09892,2.09923,2.09876,2.09876,8000000.0
2009-08-14 02:16:00,2.09862,2.09919,2.09862,2.09919,9000000.0
2009-08-14 02:17:00,2.09904,2.0993,2.09884,2.09886,9000000.0
2009-08-14 02:18:00,2.09938,2.09942,2.09848,2.09848,8000000.0
2009-08-14 02:19:00,2.09867,2.09876,2.09838,2.09866,11000000.0
2009-08-14 02:20:00,2.09887,2.09887,2.09814,2.09851,9000000.0
2009-08-14 02:21:00,2.09839,2.09839,2.09772,2.09778,7000000.0
2009-08-14 02:22:00,2.09819,2.09823,2.09771,2.09771,8000000.0
2009-08-14 02:23:00,2.09638,2.09638,2.09532,2.09532,6000000.0
2009-08-14 02:24:00,2.09572,2.09618,2.09537,2.09618,8000000.0
2009-08-14 02:25:00,2.09623,2.09633,2.09532,2.09532,11000000.0
2009-08-14 02:26:00,2.09493,2.09533,2.09493,2.09533,7000000.0
2009-08-14 02:27:00,2.09579,2.09633,2.09579,2.09598,9000000.0
2009-08-14 02:28:00,2.09602,2.09602,2.09565,2.09566,6000000.0
2009-08-14 02:29:00,2.0953,2.09531,2.09512,2.09523,7000000.0
2009-08-14 02:30:00,2.09524,2.09544,2.09524,2.09541,10000000.0
2009-08-14 02:31:00,2.09563,2.0959,2.09557,2.09557,8000000.0
2009-08-14 02:32:00,2.09594,2.09611,2.09584,2.09584,7000000.0
2009-08-14 02:33:00,2.09576,2.09611,2.09553,2.09553,8000000.0
2009-08-14 02:34:00,2.09574,2.09579,2.09567,2.09573,7000000.0
2009-08-14 02:35:00,2.09587,2.09603,2.09587,2.09594,11000000.0
2009-08-14 02:36:00,2.09601,2.09631,2.09601,2.09621,7000000.0
2009-08-14 02:37:00,2.09619,2.09619,2.09604,2.0961,7000000.0
2009-08-14 02:38:00,2.09619,2.09623,2.09599,2.09599,7000000.0
2009-08-14 02:39:00,2.09619,2.09656,2.09619,2.09656,8000000.0
2009-08-14 02:40:00,2.09643,2.09658,2.09638,2.09658,7000000.0
2009-08-14 02:41:00,2.09668,2.09671,2.09657,2.09666,8000000.0
2009-08-14 02:42:00,2.09635,2.09635,2.09602,2.09612,8000000.0
2009-08-14 02:43:00,2.09542,2.0958,2.09523,2.09573,9000000.0
2009-08-14 02:44:00,2.09613,2.09635,2.09613,2.09623,7000000.0
2009-08-14 02:45:00,2.09621,2.0965,2.09583,2.09646,8000000.0
2009-08-14 02:46:00,2.09646,2.09653,2.09605,2.09605,7000000.0
2009-08-14 02:47:00,2.09636,2.09687,2.09625,2.09687,6000000.0
2009-08-14 02:48:00,2.09687,2.09697,2.09683,2.09688,11000000.0
2009-08-14 02:49:00,2.09714,2.09812,2.09714,2.09812,11000000.0
2009-08-14 02:50:00,2.09817,2.09835,2.09817,2.0982,7000000.0
2009-08-14 02:51:00,2.09788,2.09788,2.09759,2.09775,8000000.0
2009-08-14 02:52:00,2.09751,2.09757,2.09744,2.09744,7000000.0
2009-08-14 02:53:00,2.09746,2.0976,2.09746,2.0976,8000000.0
2009-08-14 02:54:00,2.09781,2.09822,2.09781,2.09822,7000000.0
2009-08-14 02:55:00,2.09854,2.09854,2.09829,2.09839,8000000.0
2009-08-14 02:56:00,2.09877,2.09909,2.09877,2.09909,10000000.0
2009-08-14 02:57:00,2.09888,2.09888,2.09819,2.09832,8000000.0
2009-08-14 02:58:00,2.09838,2.09843,2.09816,2.09829,7000000.0
2009-08-14 02:59:00,2.09816,2.09816,2.0968,2.0968,9000000.0
2009-08-14 03:00:00,2.09723,2.09731,2.09722,2.09724,7000000.0
2009-08-14 03:01:00,2.09726,2.09726,2.09643,2.09643,6000000.0
2009-08-14 03:02:00,2.09618,2.09656,2.09609,2.09609,10000000.0
2009-08-14 03:03:00,2.09324,2.0941,2.09324,2.09408,7000000.0
2009-08-14 03:04:00,2.09434,2.09457,2.09419,2.09457,7000000.0
2009-08-14 03:05:00,2.09449,2.09501,2.09443,2.09443,8000000.0
2009-08-14 03:06:00,2.09434,2.09434,2.09405,2.09416,10000000.0
2009-08-14 03:07:00,2.09396,2.09489,2.09396,2.09489,8000000.0
2009-08-14 03:08:00,2.09528,2.09576,2.09528,2.09562,7000000.0
2009-08-14 03:09:00,2.0955,2.09599,2.0955,2.09599,8000000.0
2009-08-14 03:10:00,2.09602,2.09607,2.09595,2.09603,10000000.0
2009-08-14 03:11:00,2.09593,2.09593,2.09562,2.09576,10000000.0
2009-08-14 03:12:00,2.09556,2.09581,2.09552,2.0957,7000000.0
2009-08-14 03:13:00,2.09608,2.09608,2.09541,2.09541,11000000.0
2009-08-14 03:14:00,2.09546,2.09619,2.09546,2.09619,8000000.0
2009-08-14 03:15:00,2.09639,2.09691,2.09639,2.09691,5000000.0
2009-08-14 03:16:00,2.09644,2.0975,2.09644,2.0975,8000000.0
2009-08-14 03:17:00,2.0975,2.0975,2.09662,2.09662,11000000.0
2009-08-14 03:18:00,2.09716,2.09726,2.09698,2.09698,10000000.0
2009-08-14 03:19:00,2.09677,2.09693,2.09674,2.09674,7000000.0
2009-08-14 03:20:00,2.09688,2.097,2.09653,2.09662,10000000.0
2009-08-14 03:21:00,2.09642,2.09663,2.09603,2.09663,7000000.0
2009-08-14 03:22:00,2.09679,2.09684,2.09672,2.09672,8000000.0
2009-08-14 03:23:00,2.09657,2.09668,2.09636,2.09668,7000000.0
2009-08-14 03:24:00,2.09713,2.09723,2.09695,2.09695,10000000.0
2009-08-14 03:25:00,2.09694,2.09696,2.09678,2.09688,8000000.0
2009-08-14 03:26:00,2.09663,2.09672,2.09657,2.09664,7000000.0
2009-08-14 03:27:00,2.09674,2.09679,2.09651,2.09653,10000000.0
2009-08-14 03:28:00,2.09601,2.09637,2.09601,2.09637,8000000.0
2009-08-14 03:29:00,2.09656,2.09676,2.09644,2.09664,11000000.0
2009-08-14 03:30:00,2.09655,2.09655,2.09614,2.09614,8000000.0
2009-08-14 03:31:00,2.0961,2.09614,2.09583,2.09583,9000000.0
2009-08-14 03:32:00,2.09618,2.0964,2.09618,2.09625,9000000.0
2009-08-14 03:33:00,2.09606,2.09606,2.09566,2.09583,7000000.0
2009-08-14 03:34:00,2.09581,2.09603,2.09581,2.09598,9000000.0
2009-08-14 03:35:00,2.09615,2.09649,2.09599,2.09649,10000000.0
2009-08-14 03:36:00,2.09645,2.09645,2.09605,2.09615,8000000.0
2009-08-14 03:37:00,2.09616,2.09623,2.0958,2.09623,9000000.0
2009-08-14 03:38:00,2.09626,2.0968,2.09626,2.0968,7000000.0
2009-08-14 03:39:00,2.09682,2.09682,2.09646,2.09659,8000000.0
2009-08-14 03:40:00,2.09677,2.09702,2.09668,2.09702,11000000.0
2009-08-14 03:41:00,2.09723,2.09723,2.09705,2.09708,10000000.0
2009-08-14 03:42:00,2.09677,2.09683,2.09672,2.09674,5000000.0
2009-08-14 03:43:00,2.09716,2.09716,2.09701,2.09708,7000000.0
2009-08-14 03:44:00,2.09706,2.09739,2.09706,2.09732,8000000.0
2009-08-14 03:45:00,2.09742,2.09746,2.09733,2.09741,8000000.0
2009-08-14 03:46:00,2.09742,2.09742,2.09722,2.09738,8000000.0
2009-08-14 03:47:00,2.0975,2.09789,2.0975,2.0978,7000000.0
2009-08-14 03:48:00,2.09774,2.09801,2.09774,2.09801,11000000.0
2009-08-14 03:49:00,2.09725,2.09725,2.09701,2.09709,8000000.0
2009-08-14 03:50:00,2.09674,2.09687,2.09656,2.09664,7000000.0
2009-08-14 03:51:00,2.09678,2.09678,2.09663,2.09666,6000000.0
2009-08-14 03:52:00,2.09681,2.09687,2.09644,2.09667,8000000.0
2009-08-14 03:53:00,2.09685,2.09685,2.09641,2.09641,10000000.0
2009-08-14 03:54:00,2.09641,2.09642,2.09615,2.09642,11000000.0
2009-08-14 03:55:00,2.09643,2.09643,2.09604,2.09624,7000000.0
2009-08-14 03:56:00,2.09597,2.09622,2.09587,2.09622,6000000.0
2009-08-14 03:57:00,2.09618,2.09618,2.09597,2.0961,8000000.0
2009-08-14 03:58:00,2.096,2.09621,2.09593,2.09621,8000000.0
2009-08-14 03:59:00,2.09601,2.09622,2.09601,2.09622,7000000.0
2009-08-14 04:00:00,2.09643,2.09664,2.09617,2.0965,9000000.0
2009-08-14 04:01:00,2.09741,2.09807,2.09741,2.09807,7000000.0
2009-08-14 04:02:00,2.09828,2.09906,2.09828,2.0988,8000000.0
2009-08-14 04:03:00,2.09879,2.09879,2.09845,2.09865,8000000.0
2009-08-14 04:04:00,2.09852,2.09855,2.09799,2.09803,10000000.0
2009-08-14 04:05:00,2.09803,2.09803,2.09608,2.09608,9000000.0
2009-08-14 04:06:00,2.09738,2.09808,2.09738,2.09808,8000000.0
2009-08-14 04:07:00,2.09794,2.0981,2.09785,2.09797,11000000.0
2009-08-14 04:08:00,2.09771,2.09778,2.09733,2.09761,7000000.0
2009-08-14 04:09:00,2.0975,2.0975,2.09693,2.09693,8000000.0
2009-08-14 04:10:00,2.09704,2.09709,2.09685,2.09699,10000000.0
2009-08-14 04:11:00,2.09666,2.09684,2.09666,2.09684,7000000.0
2009-08-14 04:12:00,2.09721,2.09752,2.09678,2.09752,8000000.0
2009-08-14 04:13:00,2.09746,2.09754,2.09708,2.09708,8000000.0
2009-08-14 04:14:00,2.09726,2.09741,2.09725,2.09725,7000000.0
2009-08-14 04:15:00,2.09732,2.09744,2.09726,2.09735,7000000.0
2009-08-14 04:16:00,2.09741,2.09741,2.09681,2.09681,7000000.0
2009-08-14 04:17:00,2.09683,2.0969,2.09674,2.0969,8000000.0
2009-08-14 04:18:00,2.09692,2.09729,2.09692,2.09729,11000000.0
2009-08-14 04:19:00,2.09774,2.0982,2.09774,2.0982,7000000.0
2009-08-14 04:20:00,2.09811,2.09823,2.09799,2.09812,10000000.0
2009-08-14 04:21:00,2.09833,2.09838,2.0975,2.0975,8000000.0
2009-08-14 04:22:00,2.0973,2.09831,2.0973,2.09831,5000000.0
2009-08-14 04:23:00,2.09882,2.09882,2.09864,2.09873,7000000.0
2009-08-14 04:24:00,2.09858,2.09858,2.09758,2.09758,9000000.0
2009-08-14 04:25:00,2.09829,2.09872,2.09829,2.09868,11000000.0
2009-08-14 04:26:00,2.09878,2.09886,2.09862,2.09862,7000000.0
2009-08-14 04:27:00,2.09869,2.09872,2.09855,2.09871,8000000.0
2009-08-14 04:28:00,2.09842,2.09863,2.09796,2.09796,7000000.0
2009-08-14 04:29:00,2.09786,2.09794,2.09778,2.09787,8000000.0
2009-08-14 04:30:00,2.09787,2.09787,2.0976,2.09775,9000000.0
2009-08-14 04:31:00,2.09735,2.09843,2.09735,2.09827,10000000.0
2009-08-14 04:32:00,2.0989,2.09941,2.0989,2.09941,8000000.0
2009-08-14 04:33:00,2.09938,2.09938,2.09852,2.09852,8000000.0
2009-08-14 04:34:00,2.09961,2.1001,2.09961,2.09964,7000000.0
2009-08-14 04:35:00,2.09932,2.09932,2.09907,2.09907,7000000.0
2009-08-14 04:36:00,2.09933,2.09933,2.09919,2.09923,8000000.0
2009-08-14 04:37:00,2.09907,2.09907,2.09814,2.09814,5000000.0
2009-08-14 04:38:00,2.09807,2.09815,2.09793,2.09815,9000000.0
2009-08-14 04:39:00,2.09812,2.09812,2.09789,2.09811,9000000.0
2009-08-14 04:40:00,2.09811,2.09811,2.09768,2.09768,7000000.0
2009-08-14 04:41:00,2.09771,2.09771,2.09747,2.09752,8000000.0
2009-08-14 04:42:00,2.09755,2.09769,2.09753,2.09761,7000000.0
2009-08-14 04:43:00,2.09788,2.09798,2.09759,2.09798,11000000.0
2009-08-14 04:44:00,2.09808,2.09808,2.09794,2.09794,5000000.0
2009-08-14 04:45:00,2.098,2.098,2.09781,2.098,11000000.0
2009-08-14 04:46:00,2.09788,2.09788,2.09767,2.09767,7000000.0
2009-08-14 04:47:00,2.09759,2.09759,2.09708,2.09708,6000000.0
2009-08-14 04:48:00,2.09729,2.09746,2.09714,2.09714,7000000.0
2009-08-14 04:49:00,2.09731,2.09749,2.09709,2.09749,11000000.0
2009-08-14 04:50:00,2.0979,2.09807,2.09789,2.09807,9000000.0
2009-08-14 04:51:00,2.09798,2.09809,2.09793,2.09795,7000000.0
2009-08-14 04:52:00,2.09783,2.09792,2.09776,2.09787,5000000.0
2009-08-14 04:53:00,2.09794,2.09811,2.09762,2.09762,9000000.0
2009-08-14 04:54:00,2.09806,2.09836,2.09806,2.09833,8000000.0
2009-08-14 04:55:00,2.09836,2.09849,2.09817,2.09849,8000000.0
2009-08-14 04:56:00,2.09843,2.09864,2.09832,2.09864,6000000.0
2009-08-14 04:57:00,2.09851,2.09863,2.09836,2.09836,8000000.0
2009-08-14 04:58:00,2.09862,2.09887,2.09858,2.09887,8000000.0
2009-08-14 04:59:00,2.09957,2.09957,2.09921,2.09936,8000000.0
2009-08-14 05:00:00,2.09926,2.09947,2.09926,2.09938,7000000.0
2009-08-14 05:01:00,2.09952,2.09992,2.0995,2.09992,6000000.0
2009-08-14 05:02:00,2.09996,2.10007,2.09959,2.09959,7000000.0
2009-08-14 05:03:00,2.09935,2.09952,2.09934,2.09934,7000000.0
2009-08-14 05:04:00,2.09921,2.09947,2.09921,2.09943,7000000.0
2009-08-14 05:05:00,2.0992,2.09939,2.0992,2.09938,5000000.0
2009-08-14 05:06:00,2.09957,2.09957,2.0994,2.09943,8000000.0
2009-08-14 05:07:00,2.09906,2.09906,2.0988,2.09898,8000000.0
2009-08-14 05:08:00,2.0991,2.09921,2.09909,2.09917,10000000.0
2009-08-14 05:09:00,2.09946,2.09946,2.09903,2.09915,7000000.0
2009-08-14 05:10:00,2.09905,2.09905,2.09883,2.09883,7000000.0
2009-08-14 05:11:00,2.09892,2.09912,2.09863,2.09898,8000000.0
2009-08-14 05:12:00,2.09905,2.09931,2.09889,2.09889,11000000.0
2009-08-14 05:13:00,2.09865,2.09891,2.09857,2.09857,8000000.0
2009-08-14 05:14:00,2.09832,2.09862,2.098,2.09856,7000000.0
2009-08-14 05:15:00,2.09877,2.09916,2.09877,2.09912,7000000.0
2009-08-14 05:16:00,2.09897,2.09901,2.09874,2.09874,7000000.0
2009-08-14 05:17:00,2.09895,2.09952,2.09895,2.09921,7000000.0
2009-08-14 05:18:00,2.09914,2.09914,2.09866,2.09866,8000000.0
2009-08-14 05:19:00,2.0985,2.0987,2.09836,2.0987,7000000.0
2009-08-14 05:20:00,2.09878,2.09885,2.0986,2.09883,9000000.0
2009-08-14 05:21:00,2.09898,2.09936,2.09898,2.09935,8000000.0
2009-08-14 05:22:00,2.09904,2.09922,2.09904,2.09915,7000000.0
2009-08-14 05:23:00,2.09943,2.09993,2.09943,2.09964,10000000.0
2009-08-14 05:24:00,2.09983,2.09983,2.09942,2.09961,8000000.0
2009-08-14 05:25:00,2.09961,2.09961,2.0995,2.0995,7000000.0
2009-08-14 05:26:00,2.09946,2.09946,2.0991,2.09912,7000000.0
2009-08-14 05:27:00,2.09892,2.09901,2.09869,2.09869,8000000.0
2009-08-14 05:28:00,2.09916,2.09949,2.09916,2.09924,9000000.0
2009-08-14 05:29:00,2.09991,2.10028,2.09986,2.10028,7000000.0
2009-08-14 05:30:00,2.10017,2.10022,2.10014,2.10014,10000000.0
2009-08-14 05:31:00,2.10002,2.10002,2.09972,2.09981,8000000.0
2009-08-14 05:32:00,2.09974,2.09974,2.09952,2.09958,8000000.0
2009-08-14 05:33:00,2.09955,2.09955,2.09929,2.09929,9000000.0
2009-08-14 05:34:00,2.09927,2.09927,2.099,2.09915,8000000.0
2009-08-14 05:35:00,2.09912,2.09927,2.09885,2.09885,7000000.0
2009-08-14 05:36:00,2.09914,2.09914,2.09903,2.09905,5000000.0
2009-08-14 05:37:00,2.09899,2.09902,2.09885,2.09885,7000000.0
2009-08-14 05:38:00,2.09876,2.09934,2.09876,2.09934,9000000.0
2009-08-14 05:39:00,2.0995,2.10007,2.0995,2.10007,7000000.0
2009-08-14 05:40:00,2.10018,2.10098,2.1001,2.10098,7000000.0
2009-08-14 05:41:00,2.10091,2.10171,2.10091,2.10171,8000000.0
2009-08-14 05:42:00,2.10158,2.10158,2.10112,2.10154,7000000.0
2009-08-14 05:43:00,2.10171,2.10226,2.10171,2.10226,6000000.0
2009-08-14 05:44:00,2.10221,2.10221,2.09976,2.10155,8000000.0
2009-08-14 05:45:00,2.10171,2.10188,2.10153,2.10167,11000000.0
2009-08-14 05:46:00,2.10161,2.10165,2.10154,2.10154,7000000.0
2009-08-14 05:47:00,2.10123,2.10128,2.10096,2.10113,8000000.0
2009-08-14 05:48:00,2.10131,2.10145,2.1011,2.10116,9000000.0
2009-08-14 05:49:00,2.10091,2.10123,2.10091,2.101,8000000.0
2009-08-14 05:50:00,2.10112,2.10128,2.10112,2.10114,9000000.0
2009-08-14 05:51:00,2.10118,2.1013,2.10106,2.1013,8000000.0
2009-08-14 05:52:00,2.10132,2.10149,2.10128,2.10149,8000000.0
2009-08-14 05:53:00,2.1013,2.1013,2.10093,2.10099,7000000.0
2009-08-14 05:54:00,2.10082,2.1009,2.10071,2.10086,10000000.0
2009-08-14 05:55:00,2.1003,2.10045,2.10025,2.10025,10000000.0
2009-08-14 05:56:00,2.10009,2.10012,2.1,2.1,11000000.0
2009-08-14 05:57:00,2.09999,2.10013,2.09996,2.10013,8000000.0
2009-08-14 05:58:00,2.1002,2.10062,2.10011,2.10062,9000000.0
2009-08-14 05:59:00,2.10058,2.10107,2.10043,2.10107,5000000.0
2009-08-14 06:00:00,2.10094,2.10139,2.10094,2.10121,8000000.0
2009-08-14 06:01:00,2.10113,2.10121,2.10085,2.10085,7000000.0
2009-08-14 06:02:00,2.10093,2.10098,2.10077,2.10098,7000000.0
2009-08-14 06:03:00,2.10097,2.10102,2.10079,2.10079,8000000.0
2009-08-14 06:04:00,2.1006,2.1006,2.10031,2.10034,7000000.0
2009-08-14 06:05:00,2.10037,2.10062,2.10024,2.10062,7000000.0
2009-08-14 06:06:00,2.10047,2.10047,2.09993,2.09993,7000000.0
2009-08-14 06:07:00,2.09969,2.09969,2.099,2.099,7000000.0
2009-08-14 06:08:00,2.0987,2.0987,2.09862,2.0987,7000000.0
2009-08-14 06:09:00,2.09861,2.09861,2.09835,2.09838,8000000.0
2009-08-14 06:10:00,2.09903,2.09936,2.09903,2.09936,8000000.0
2009-08-14 06:11:00,2.09921,2.09922,2.0989,2.09922,5000000.0
2009-08-14 06:12:00,2.09888,2.0992,2.09871,2.0992,8000000.0
2009-08-14 06:13:00,2.09913,2.09955,2.09905,2.09925,8000000.0
2009-08-14 06:14:00,2.09982,2.10012,2.09982,2.10011,10000000.0
2009-08-14 06:15:00,2.10073,2.10107,2.10073,2.10104,8000000.0
2009-08-14 06:16:00,2.10094,2.10094,2.10073,2.10092,11000000.0
2009-08-14 06:17:00,2.10089,2.10089,2.10077,2.10083,7000000.0
2009-08-14 06:18:00,2.10076,2.1009,2.10063,2.1009,9000000.0
2009-08-14 06:19:00,2.1008,2.10099,2.10052,2.10052,7000000.0
2009-08-14 06:20:00,2.09977,2.09977,2.0996,2.0996,9000000.0
2009-08-14 06:21:00,2.09955,2.09957,2.09923,2.09923,8000000.0
2009-08-14 06:22:00,2.09928,2.09928,2.09903,2.09915,8000000.0
2009-08-14 06:23:00,2.09923,2.09934,2.0992,2.09924,8000000.0
2009-08-14 06:24:00,2.09937,2.09937,2.0992,2.09927,11000000.0
2009-08-14 06:25:00,2.09872,2.09872,2.09846,2.09852,11000000.0
2009-08-14 06:26:00,2.09837,2.09861,2.09827,2.09854,11000000.0
2009-08-14 06:27:00,2.09864,2.09892,2.09864,2.09887,7000000.0
2009-08-14 06:28:00,2.09924,2.10049,2.09924,2.10049,8000000.0
2009-08-14 06:29:00,2.10011,2.10019,2.09953,2.09953,8000000.0
2009-08-14 06:30:00,2.0996,2.09973,2.09958,2.09973,8000000.0
2009-08-14 06:31:00,2.0997,2.0997,2.09924,2.09939,7000000.0
2009-08-14 06:32:00,2.09942,2.09952,2.09936,2.09936,7000000.0
2009-08-14 06:33:00,2.09933,2.09963,2.09933,2.09963,7000000.0
2009-08-14 06:34:00,2.09978,2.09978,2.09861,2.09861,7000000.0
2009-08-14 06:35:00,2.09814,2.09842,2.09812,2.09827,8000000.0
2009-08-14 06:36:00,2.0983,2.09841,2.09823,2.09834,7000000.0
2009-08-14 06:37:00,2.09821,2.09822,2.09779,2.09801,10000000.0
2009-08-14 06:38:00,2.09828,2.09828,2.09819,2.09819,5000000.0
2009-08-14 06:39:00,2.09811,2.09822,2.09803,2.09803,5000000.0
2009-08-14 06:40:00,2.09769,2.09769,2.09752,2.09753,6000000.0
2009-08-14 06:41:00,2.09726,2.09789,2.09726,2.09789,7000000.0
2009-08-14 06:42:00,2.0983,2.0985,2.09828,2.0985,5000000.0
2009-08-14 06:43:00,2.09835,2.09838,2.09792,2.09792,7000000.0
2009-08-14 06:44:00,2.09808,2.09832,2.09808,2.09832,8000000.0
2009-08-14 06:45:00,2.09838,2.09859,2.09831,2.09859,6000000.0
2009-08-14 06:46:00,2.0988,2.09889,2.09879,2.09879,5000000.0
2009-08-14 06:47:00,2.09871,2.09871,2.0985,2.0985,8000000.0
2009-08-14 06:48:00,2.09851,2.09868,2.09851,2.09865,7000000.0
2009-08-14 06:49:00,2.09838,2.0985,2.0983,2.09835,8000000.0
2009-08-14 06:50:00,2.09819,2.09858,2.09819,2.09857,10000000.0
2009-08-14 06:51:00,2.09855,2.09865,2.09842,2.09842,10000000.0
2009-08-14 06:52:00,2.09843,2.09864,2.09835,2.09864,8000000.0
2009-08-14 06:53:00,2.09863,2.09863,2.09835,2.09845,8000000.0
2009-08-14 06:54:00,2.09861,2.0988,2.09849,2.0988,8000000.0
2009-08-14 06:55:00,2.09848,2.09886,2.09848,2.09865,6000000.0
2009-08-14 06:56:00,2.0987,2.0987,2.0985,2.09864,8000000.0
2009-08-14 06:57:00,2.09883,2.09892,2.09863,2.09863,7000000.0
2009-08-14 06:58:00,2.09827,2.09827,2.09811,2.09822,7000000.0
2009-08-14 06:59:00,2.09806,2.09928,2.09795,2.09928,7000000.0
2009-08-14 07:00:00,2.09966,2.09999,2.09966,2.09996,7000000.0
2009-08-14 07:01:00,2.09992,2.10008,2.09988,2.10001,5000000.0
2009-08-14 07:02:00,2.09979,2.09979,2.09939,2.09954,9000000.0
2009-08-14 07:03:00,2.09974,2.09977,2.09964,2.09974,7000000.0
2009-08-14 07:04:00,2.09902,2.09934,2.09868,2.09934,8000000.0
2009-08-14 07:05:00,2.10003,2.10036,2.10003,2.10036,11000000.0
2009-08-14 07:06:00,2.10029,2.10065,2.10029,2.10059,11000000.0
2009-08-14 07:07:00,2.10042,2.10042,2.10014,2.10014,11000000.0
2009-08-14 07:08:00,2.09971,2.09971,2.09878,2.09878,5000000.0
2009-08-14 07:09:00,2.09919,2.09959,2.09919,2.09959,8000000.0
2009-08-14 07:10:00,2.09908,2.09908,2.09806,2.09848,7000000.0
2009-08-14 07:11:00,2.09855,2.09855,2.09826,2.09849,10000000.0
2009-08-14 07:12:00,2.09827,2.09883,2.09827,2.0987,5000000.0
2009-08-14 07:13:00,2.09864,2.09868,2.09724,2.09724,8000000.0
2009-08-14 07:14:00,2.09726,2.09745,2.09726,2.09745,7000000.0
2009-08-14 07:15:00,2.09792,2.09829,2.09792,2.09829,10000000.0
2009-08-14 07:16:00,2.09833,2.09833,2.09819,2.09825,8000000.0
2009-08-14 07:17:00,2.09807,2.0983,2.09807,2.0983,11000000.0
2009-08-14 07:18:00,2.09765,2.09823,2.09765,2.09823,8000000.0
2009-08-14 07:19:00,2.09843,2.09843,2.09822,2.09826,8000000.0
2009-08-14 07:20:00,2.09801,2.09849,2.09801,2.0983,9000000.0
2009-08-14 07:21:00,2.09799,2.09799,2.09728,2.09728,10000000.0
2009-08-14 07:22:00,2.09695,2.09724,2.09695,2.09724,11000000.0
2009-08-14 07:23:00,2.09745,2.09817,2.09745,2.09804,7000000.0
2009-08-14 07:24:00,2.09823,2.09838,2.09806,2.09806,9000000.0
2009-08-14 07:25:00,2.09813,2.09818,2.09771,2.09771,8000000.0
2009-08-14 07:26:00,2.0977,2.09775,2.09746,2.09757,7000000.0
2009-08-14 07:27:00,2.09777,2.09857,2.09777,2.09857,7000000.0
2009-08-14 07:28:00,2.09902,2.09912,2.09874,2.09882,7000000.0
2009-08-14 07:29:00,2.09875,2.09917,2.09875,2.09903,8000000.0
2009-08-14 07:30:00,2.09904,2.09913,2.09888,2.09913,8000000.0
2009-08-14 07:31:00,2.09938,2.0998,2.09938,2.0998,7000000.0
2009-08-14 07:32:00,2.09981,2.09998,2.09958,2.09992,9000000.0
2009-08-14 07:33:00,2.09978,2.09996,2.09978,2.0998,8000000.0
2009-08-14 07:34:00,2.09968,2.10004,2.09968,2.09985,11000000.0
2009-08-14 07:35:00,2.09998,2.1001,2.09998,2.10008,8000000.0
2009-08-14 07:36:00,2.10019,2.10037,2.10019,2.10037,7000000.0
2009-08-14 07:37:00,2.09997,2.10031,2.09997,2.10031,7000000.0
2009-08-14 07:38:00,2.10041,2.10041,2.10016,2.10027,11000000.0
2009-08-14 07:39:00,2.10031,2.10041,2.10031,2.10039,7000000.0
2009-08-14 07:40:00,2.09968,2.09968,2.09917,2.09917,8000000.0
2009-08-14 07:41:00,2.09924,2.09924,2.09827,2.09827,9000000.0
2009-08-14 07:42:00,2.09809,2.09809,2.09757,2.09777,11000000.0
2009-08-14 07:43:00,2.09768,2.09768,2.09719,2.09719,7000000.0
2009-08-14 07:44:00,2.09756,2.09784,2.09756,2.09784,7000000.0
2009-08-14 07:45:00,2.09804,2.09811,2.09798,2.09803,11000000.0
2009-08-14 07:46:00,2.09802,2.09827,2.09798,2.09819,10000000.0
2009-08-14 07:47:00,2.09815,2.09835,2.09815,2.09835,7000000.0
2009-08-14 07:48:00,2.09837,2.09839,2.09804,2.09804,8000000.0
2009-08-14 07:49:00,2.09818,2.09832,2.09791,2.09791,8000000.0
2009-08-14 07:50:00,2.09832,2.09848,2.09826,2.0983,7000000.0
2009-08-14 07:51:00,2.09818,2.09818,2.09773,2.09773,8000000.0
2009-08-14 07:52:00,2.09757,2.09869,2.09757,2.09869,10000000.0
2009-08-14 07:53:00,2.09882,2.09971,2.09882,2.09971,11000000.0
2009-08-14 07:54:00,2.09982,2.1,2.09971,2.09996,9000000.0
2009-08-14 07:55:00,2.10017,2.10017,2.0996,2.0996,9000000.0
2009-08-14 07:56:00,2.09946,2.09946,2.09849,2.09849,6000000.0
2009-08-14 07:57:00,2.09842,2.09853,2.09829,2.09843,7000000.0
2009-08-14 07:58:00,2.09862,2.09902,2.09841,2.09902,7000000.0
2009-08-14 07:59:00,2.09896,2.09927,2.09861,2.09927,7000000.0
2009-08-14 08:00:00,2.09923,2.09923,2.09886,2.09904,8000000.0
2009-08-14 08:01:00,2.09871,2.09871,2.0983,2.09844,10000000.0
2009-08-14 08:02:00,2.09806,2.09856,2.098,2.09856,7000000.0
2009-08-14 08:03:00,2.09905,2.09984,2.09905,2.09984,8000000.0
2009-08-14 08:04:00,2.09975,2.09975,2.09909,2.09909,8000000.0
2009-08-14 08:05:00,2.09933,2.09945,2.09922,2.09924,8000000.0
2009-08-14 08:06:00,2.0993,2.10006,2.0993,2.10006,7000000.0
2009-08-14 08:07:00,2.1001,2.10063,2.1001,2.10049,7000000.0
2009-08-14 08:08:00,2.10043,2.10046,2.10022,2.10039,7000000.0
2009-08-14 08:09:00,2.10064,2.10081,2.1004,2.10056,7000000.0
2009-08-14 08:10:00,2.10022,2.1003,2.0999,2.09991,7000000.0
2009-08-14 08:11:00,2.0998,2.10015,2.0998,2.10015,8000000.0
2009-08-14 08:12:00,2.1001,2.1001,2.09981,2.09983,9000000.0
2009-08-14 08:13:00,2.09955,2.09962,2.0995,2.09962,7000000.0
2009-08-14 08:14:00,2.09941,2.09941,2.09921,2.09924,9000000.0
2009-08-14 08:15:00,2.099,2.09935,2.099,2.09935,8000000.0
2009-08-14 08:16:00,2.0993,2.0993,2.09862,2.09866,11000000.0
2009-08-14 08:17:00,2.09904,2.09956,2.09904,2.09936,7000000.0
2009-08-14 08:18:00,2.09939,2.09986,2.09921,2.09986,9000000.0
2009-08-14 08:19:00,2.10002,2.10002,2.09943,2.09956,7000000.0
2009-08-14 08:20:00,2.09945,2.0996,2.09943,2.0996,8000000.0
2009-08-14 08:21:00,2.09948,2.09948,2.09834,2.09834,8000000.0
2009-08-14 08:22:00,2.0969,2.09749,2.0969,2.09749,8000000.0
2009-08-14 08:23:00,2.09835,2.09845,2.09818,2.09826,7000000.0
2009-08-14 08:24:00,2.0981,2.09849,2.0981,2.09849,7000000.0
2009-08-14 08:25:00,2.09799,2.09799,2.09766,2.09768,5000000.0
2009-08-14 08:26:00,2.09772,2.09785,2.09757,2.09757,7000000.0
2009-08-14 08:27:00,2.0979,2.0979,2.09764,2.09777,10000000.0
2009-08-14 08:28:00,2.09765,2.09801,2.09763,2.09796,7000000.0
2009-08-14 08:29:00,2.09787,2.09795,2.09777,2.09779,10000000.0
2009-08-14 08:30:00,2.09805,2.09817,2.09796,2.09806,7000000.0
2009-08-14 08:31:00,2.09786,2.09786,2.09687,2.09687,10000000.0
2009-08-14 08:32:00,2.09667,2.09692,2.09667,2.0969,8000000.0
2009-08-14 08:33:00,2.09672,2.09675,2.09672,2.09673,7000000.0
2009-08-14 08:34:00,2.09662,2.09745,2.09662,2.09745,6000000.0
2009-08-14 08:35:00,2.09795,2.09799,2.09774,2.09799,9000000.0
2009-08-14 08:36:00,2.098,2.09804,2.0978,2.09801,8000000.0
2009-08-14 08:37:00,2.09824,2.09838,2.09812,2.09832,9000000.0
2009-08-14 08:38:00,2.09815,2.0983,2.09792,2.09807,10000000.0
2009-08-14 08:39:00,2.09812,2.09812,2.09774,2.09774,11000000.0
2009-08-14 08:40:00,2.09764,2.09779,2.09764,2.09778,8000000.0
2009-08-14 08:41:00,2.09784,2.09863,2.09784,2.09863,11000000.0
2009-08-14 08:42:00,2.09888,2.09896,2.09875,2.0989,10000000.0
2009-08-14 08:43:00,2.09905,2.09907,2.09894,2.09904,8000000.0
2009-08-14 08:44:00,2.09901,2.09913,2.09901,2.09913,5000000.0
2009-08-14 08:45:00,2.0992,2.09932,2.09911,2.09924,8000000.0
2009-08-14 08:46:00,2.09924,2.09924,2.09761,2.09863,6000000.0
2009-08-14 08:47:00,2.09908,2.09908,2.09882,2.09883,7000000.0
2009-08-14 08:48:00,2.09879,2.09888,2.09867,2.09876,10000000.0
2009-08-14 08:49:00,2.09882,2.09888,2.09807,2.09807,11000000.0
2009-08-14 08:50:00,2.09763,2.09784,2.0976,2.0976,7000000.0
2009-08-14 08:51:00,2.09762,2.09762,2.09725,2.09728,8000000.0
2009-08-14 08:52:00,2.09698,2.09753,2.09698,2.09753,9000000.0
2009-08-14 08:53:00,2.09747,2.09748,2.09664,2.09696,8000000.0
2009-08-14 08:54:00,2.09711,2.09726,2.09706,2.0971,8000000.0
2009-08-14 08:55:00,2.09716,2.09716,2.09624,2.09624,8000000.0
2009-08-14 08:56:00,2.0962,2.09646,2.09601,2.09646,7000000.0
2009-08-14 08:57:00,2.09656,2.09672,2.09616,2.09616,8000000.0
2009-08-14 08:58:00,2.09609,2.09613,2.0957,2.0957,7000000.0
2009-08-14 08:59:00,2.0955,2.09595,2.0955,2.09592,7000000.0
2009-08-14 09:00:00,2.09626,2.09626,2.09587,2.09612,8000000.0
2009-08-14 09:01:00,2.09588,2.09606,2.09588,2.09592,9000000.0
2009-08-14 09:02:00,2.09591,2.09616,2.09568,2.09616,10000000.0
2009-08-14 09:03:00,2.09612,2.09612,2.09573,2.09573,7000000.0
2009-08-14 09:04:00,2.09617,2.09645,2.09617,2.09645,7000000.0
2009-08-14 09:05:00,2.09663,2.09703,2.09655,2.09703,7000000.0
2009-08-14 09:06:00,2.09668,2.09692,2.09657,2.09657,11000000.0
2009-08-14 09:07:00,2.0968,2.09714,2.09678,2.09714,8000000.0
2009-08-14 09:08:00,2.09736,2.09775,2.09704,2.09775,5000000.0
2009-08-14 09:09:00,2.09754,2.09783,2.09705,2.09705,11000000.0
2009-08-14 09:10:00,2.09698,2.09736,2.09698,2.09725,7000000.0
2009-08-14 09:11:00,2.09711,2.09719,2.09689,2.09689,9000000.0
2009-08-14 09:12:00,2.09679,2.09745,2.09679,2.09745,8000000.0
2009-08-14 09:13:00,2.09802,2.09854,2.09802,2.09854,9000000.0
2009-08-14 09:14:00,2.09843,2.09857,2.09813,2.09857,11000000.0
2009-08-14 09:15:00,2.09889,2.09918,2.09889,2.09898,7000000.0
2009-08-14 09:16:00,2.09929,2.09929,2.09898,2.09915,8000000.0
2009-08-14 09:17:00,2.09913,2.09927,2.09897,2.09909,11000000.0
2009-08-14 09:18:00,2.0996,2.0996,2.09922,2.09951,8000000.0
2009-08-14 09:19:00,2.09961,2.09961,2.09912,2.09927,7000000.0
2009-08-14 09:20:00,2.09958,2.09958,2.09927,2.09944,7000000.0
2009-08-14 09:21:00,2.09894,2.09894,2.09819,2.09819,8000000.0
2009-08-14 09:22:00,2.0985,2.09878,2.09834,2.09878,8000000.0
2009-08-14 09:23:00,2.09868,2.09872,2.0986,2.09872,7000000.0
2009-08-14 09:24:00,2.09851,2.09851,2.09814,2.09832,8000000.0
2009-08-14 09:25:00,2.09826,2.09833,2.09815,2.09815,7000000.0
2009-08-14 09:26:00,2.09796,2.0984,2.09796,2.09829,11000000.0
2009-08-14 09:27:00,2.09846,2.09894,2.09834,2.09894,11000000.0
2009-08-14 09:28:00,2.09895,2.09895,2.09875,2.09887,9000000.0
2009-08-14 09:29:00,2.09893,2.09908,2.09871,2.09908,8000000.0
2009-08-14 09:30:00,2.09965,2.10007,2.09965,2.09985,7000000.0
2009-08-14 09:31:00,2.1001,2.10033,2.1001,2.10018,7000000.0
2009-08-14 09:32:00,2.10036,2.10127,2.10036,2.10127,7000000.0
2009-08-14 09:33:00,2.10153,2.10178,2.10153,2.10178,8000000.0
2009-08-14 09:34:00,2.10158,2.10158,2.10117,2.10127,7000000.0
2009-08-14 09:35:00,2.10049,2.10051,2.10031,2.1004,10000000.0
2009-08-14 09:36:00,2.1002,2.10028,2.09999,2.10009,8000000.0
2009-08-14 09:37:00,2.09959,2.09959,2.09911,2.0993,11000000.0
2009-08-14 09:38:00,2.09936,2.09995,2.09764,2.09995,11000000.0
2009-08-14 09:39:00,2.09977,2.09977,2.09914,2.0992,7000000.0
2009-08-14 09:40:00,2.09874,2.09874,2.09777,2.09777,9000000.0
2009-08-14 09:41:00,2.09743,2.09749,2.09719,2.09747,8000000.0
2009-08-14 09:42:00,2.09753,2.0976,2.09721,2.09721,8000000.0
2009-08-14 09:43:00,2.09676,2.09703,2.09656,2.09703,11000000.0
2009-08-14 09:44:00,2.09749,2.09758,2.09742,2.09745,8000000.0
2009-08-14 09:45:00,2.09728,2.09728,2.09708,2.09712,6000000.0
2009-08-14 09:46:00,2.09729,2.09755,2.09675,2.09755,11000000.0
2009-08-14 09:47:00,2.09748,2.09774,2.09748,2.09749,9000000.0
2009-08-14 09:48:00,2.09755,2.09755,2.09731,2.09731,7000000.0
2009-08-14 09:49:00,2.09708,2.09776,2.09708,2.09768,11000000.0
2009-08-14 09:50:00,2.09761,2.09762,2.09747,2.09747,8000000.0
2009-08-14 09:51:00,2.09742,2.09742,2.09721,2.09731,8000000.0
2009-08-14 09:52:00,2.09716,2.09716,2.09697,2.09704,8000000.0
2009-08-14 09:53:00,2.09678,2.09679,2.09646,2.09653,10000000.0
2009-08-14 09:54:00,2.09655,2.09678,2.09655,2.09658,10000000.0
2009-08-14 09:55:00,2.09605,2.09605,2.09544,2.09566,8000000.0
2009-08-14 09:56:00,2.09585,2.09618,2.0958,2.09594,10000000.0
2009-08-14 09:57:00,2.09543,2.09571,2.09543,2.0957,8000000.0
2009-08-14 09:58:00,2.09595,2.09632,2.09595,2.09632,8000000.0
2009-08-14 09:59:00,2.09631,2.09644,2.09631,2.09632,6000000.0
2009-08-14 10:00:00,2.09664,2.09675,2.09656,2.09662,10000000.0
2009-08-14 10:01:00,2.0968,2.09693,2.09667,2.09678,10000000.0
2009-08-14 10:02:00,2.09652,2.09673,2.09652,2.09667,10000000.0
2009-08-14 10:03:00,2.09671,2.09699,2.09665,2.09699,7000000.0
2009-08-14 10:04:00,2.0971,2.0971,2.09686,2.09697,7000000.0
2009-08-14 10:05:00,2.09716,2.09721,2.09711,2.09717,11000000.0
2009-08-14 10:06:00,2.09717,2.09725,2.09717,2.09725,7000000.0
2009-08-14 10:07:00,2.09717,2.0973,2.09693,2.09725,7000000.0
2009-08-14 10:08:00,2.09709,2.0971,2.09691,2.0971,7000000.0
2009-08-14 10:09:00,2.09709,2.09709,2.09689,2.09705,7000000.0
2009-08-14 10:10:00,2.09702,2.09718,2.09702,2.09716,7000000.0
2009-08-14 10:11:00,2.09687,2.09687,2.09668,2.09675,7000000.0
2009-08-14 10:12:00,2.09685,2.097,2.0966,2.097,8000000.0
2009-08-14 10:13:00,2.09707,2.09753,2.09707,2.09741,8000000.0
2009-08-14 10:14:00,2.09766,2.09766,2.09693,2.09693,7000000.0
2009-08-14 10:15:00,2.0963,2.0963,2.0956,2.0956,10000000.0
2009-08-14 10:16:00,2.09499,2.09512,2.09433,2.09433,7000000.0
2009-08-14 10:17:00,2.09433,2.09484,2.09433,2.09484,11000000.0
2009-08-14 10:18:00,2.09495,2.09572,2.09495,2.09572,8000000.0
2009-08-14 10:19:00,2.09573,2.09573,2.0955,2.09561,9000000.0
2009-08-14 10:20:00,2.0956,2.0956,2.09537,2.09551,7000000.0
2009-08-14 10:21:00,2.09561,2.09596,2.09561,2.09585,8000000.0
2009-08-14 10:22:00,2.09598,2.09646,2.09598,2.09642,7000000.0
2009-08-14 10:23:00,2.09669,2.09669,2.09639,2.09652,7000000.0
2009-08-14 10:24:00,2.09684,2.09701,2.09668,2.09701,7000000.0
2009-08-14 10:25:00,2.09702,2.09709,2.09682,2.09695,9000000.0
2009-08-14 10:26:00,2.09713,2.09732,2.09703,2.09732,11000000.0
2009-08-14 10:27:00,2.09705,2.09728,2.09702,2.09726,8000000.0
2009-08-14 10:28:00,2.09705,2.09767,2.09705,2.09767,9000000.0
2009-08-14 10:29:00,2.09745,2.0976,2.09727,2.09754,8000000.0
2009-08-14 10:30:00,2.09727,2.09746,2.09727,2.09746,8000000.0
2009-08-14 10:31:00,2.09741,2.09767,2.09738,2.09755,7000000.0
2009-08-14 10:32:00,2.09753,2.09783,2.09748,2.09778,9000000.0
2009-08-14 10:33:00,2.09776,2.09797,2.09776,2.09781,7000000.0
2009-08-14 10:34:00,2.09784,2.09784,2.09767,2.09781,7000000.0
2009-08-14 10:35:00,2.09787,2.09795,2.09775,2.09795,7000000.0
2009-08-14 10:36:00,2.09798,2.09804,2.09786,2.09786,8000000.0
2009-08-14 10:37:00,2.09772,2.09772,2.09689,2.09689,8000000.0
2009-08-14 10:38:00,2.09705,2.09723,2.09705,2.09721,10000000.0
2009-08-14 10:39:00,2.09733,2.09736,2.09713,2.09713,8000000.0
2009-08-14 10:40:00,2.09746,2.0975,2.09669,2.09669,7000000.0
2009-08-14 10:41:00,2.09672,2.09673,2.09654,2.09673,5000000.0
2009-08-14 10:42:00,2.09676,2.09676,2.09656,2.09656,7000000.0
2009-08-14 10:43:00,2.09651,2.09681,2.09651,2.09681,10000000.0
2009-08-14 10:44:00,2.09697,2.09697,2.09675,2.09685,7000000.0
2009-08-14 10:45:00,2.09684,2.09686,2.0967,2.09674,8000000.0
2009-08-14 10:46:00,2.09668,2.09679,2.09664,2.09673,8000000.0
2009-08-14 10:47:00,2.09685,2.09718,2.09681,2.09718,7000000.0
2009-08-14 10:48:00,2.09707,2.09721,2.09707,2.09717,8000000.0
2009-08-14 10:49:00,2.09705,2.0975,2.09698,2.09698,9000000.0
2009-08-14 10:50:00,2.09747,2.09752,2.0974,2.0975,8000000.0
2009-08-14 10:51:00,2.09742,2.09743,2.09715,2.09731,9000000.0
2009-08-14 10:52:00,2.09745,2.09748,2.09724,2.09724,8000000.0
2009-08-14 10:53:00,2.09764,2.09769,2.09753,2.09753,9000000.0
2009-08-14 10:54:00,2.09756,2.09759,2.09726,2.09732,10000000.0
2009-08-14 10:55:00,2.09638,2.09638,2.09622,2.09628,7000000.0
2009-08-14 10:56:00,2.09615,2.09615,2.09418,2.09551,7000000.0
2009-08-14 10:57:00,2.09511,2.09511,2.09489,2.09489,8000000.0
2009-08-14 10:58:00,2.09478,2.09537,2.09478,2.09537,7000000.0
2009-08-14 10:59:00,2.0949,2.09513,2.0949,2.09513,5000000.0
2009-08-14 11:00:00,2.09535,2.09543,2.09387,2.09387,7000000.0
2009-08-14 11:01:00,2.09512,2.09525,2.09512,2.09513,5000000.0
2009-08-14 11:02:00,2.09498,2.0951,2.09489,2.09509,7000000.0
2009-08-14 11:03:00,2.09511,2.09513,2.09488,2.09488,11000000.0
2009-08-14 11:04:00,2.09459,2.09475,2.09459,2.09472,11000000.0
2009-08-14 11:05:00,2.09479,2.09479,2.09452,2.09458,7000000.0
2009-08-14 11:06:00,2.09473,2.095,2.09462,2.09462,6000000.0
2009-08-14 11:07:00,2.09477,2.09496,2.09458,2.09458,7000000.0
2009-08-14 11:08:00,2.09471,2.09471,2.09443,2.09454,9000000.0
2009-08-14 11:09:00,2.09424,2.09424,2.09376,2.09376,8000000.0
2009-08-14 11:10:00,2.09369,2.09387,2.09368,2.09382,8000000.0
2009-08-14 11:11:00,2.09402,2.09402,2.09382,2.09393,10000000.0
2009-08-14 11:12:00,2.09411,2.09411,2.09396,2.09396,7000000.0
2009-08-14 11:13:00,2.09388,2.09393,2.09357,2.09392,11000000.0
2009-08-14 11:14:00,2.0939,2.0939,2.09362,2.09362,11000000.0
2009-08-14 11:15:00,2.09383,2.09383,2.09335,2.09335,7000000.0
2009-08-14 11:16:00,2.09318,2.09318,2.09278,2.09297,7000000.0
2009-08-14 11:17:00,2.09309,2.09309,2.09294,2.09303,7000000.0
2009-08-14 11:18:00,2.09285,2.0929,2.09267,2.09287,10000000.0
2009-08-14 11:19:00,2.09257,2.09301,2.09257,2.09301,11000000.0
2009-08-14 11:20:00,2.09335,2.09384,2.09317,2.09384,8000000.0
2009-08-14 11:21:00,2.09392,2.09423,2.09387,2.09423,7000000.0
2009-08-14 11:22:00,2.09474,2.09518,2.09474,2.09505,8000000.0
2009-08-14 11:23:00,2.09538,2.09538,2.0952,2.09528,8000000.0
2009-08-14 11:24:00,2.09515,2.09515,2.09499,2.09506,7000000.0
2009-08-14 11:25:00,2.09554,2.09583,2.0953,2.09583,8000000.0
2009-08-14 11:26:00,2.09598,2.09598,2.09572,2.09594,11000000.0
2009-08-14 11:27:00,2.09583,2.09583,2.09547,2.09555,8000000.0
2009-08-14 11:28:00,2.09543,2.09558,2.0954,2.09558,7000000.0
2009-08-14 11:29:00,2.09565,2.09565,2.09538,2.09552,8000000.0
2009-08-14 11:30:00,2.09543,2.09566,2.09543,2.09552,7000000.0
2009-08-14 11:31:00,2.09583,2.09591,2.09552,2.09552,11000000.0
2009-08-14 11:32:00,2.09532,2.09562,2.09532,2.09541,11000000.0
2009-08-14 11:33:00,2.0955,2.09574,2.09542,2.09574,7000000.0
2009-08-14 11:34:00,2.09562,2.09585,2.09546,2.09585,7000000.0
2009-08-14 11:35:00,2.09542,2.09542,2.09512,2.09535,10000000.0
2009-08-14 11:36:00,2.09518,2.09524,2.09489,2.09489,8000000.0
2009-08-14 11:37:00,2.09508,2.09512,2.09473,2.09501,8000000.0
2009-08-14 11:38:00,2.09504,2.09559,2.09504,2.09542,9000000.0
2009-08-14 11:39:00,2.09541,2.09589,2.09541,2.09586,9000000.0
2009-08-14 11:40:00,2.09618,2.09634,2.09594,2.09602,11000000.0
2009-08-14 11:41:00,2.09611,2.09672,2.09611,2.09672,11000000.0
2009-08-14 11:42:00,2.0969,2.09725,2.09686,2.09723,11000000.0
2009-08-14 11:43:00,2.09745,2.09745,2.09697,2.09697,7000000.0
2009-08-14 11:44:00,2.09712,2.09726,2.09706,2.09726,7000000.0
2009-08-14 11:45:00,2.09727,2.09762,2.09727,2.09736,11000000.0
2009-08-14 11:46:00,2.0976,2.09768,2.09717,2.09717,7000000.0
2009-08-14 11:47:00,2.09698,2.09744,2.09698,2.09744,9000000.0
2009-08-14 11:48:00,2.09768,2.09798,2.09752,2.09752,10000000.0
2009-08-14 11:49:00,2.09752,2.09763,2.0974,2.0974,7000000.0
2009-08-14 11:50:00,2.09702,2.09702,2.09607,2.09607,7000000.0
2009-08-14 11:51:00,2.0963,2.09671,2.0963,2.09651,8000000.0
2009-08-14 11:52:00,2.09667,2.09672,2.09646,2.09646,10000000.0
2009-08-14 11:53:00,2.09604,2.09636,2.09604,2.09636,10000000.0
2009-08-14 11:54:00,2.09649,2.09649,2.09631,2.09642,9000000.0
2009-08-14 11:55:00,2.09617,2.09637,2.09607,2.09607,8000000.0
2009-08-14 11:56:00,2.09645,2.09697,2.09645,2.09675,11000000.0
2009-08-14 11:57:00,2.09671,2.09692,2.09664,2.09664,8000000.0
2009-08-14 11:58:00,2.09701,2.09725,2.09701,2.09725,9000000.0
2009-08-14 11:59:00,2.0972,2.09726,2.09715,2.09726,7000000.0
2009-08-14 12:00:00,2.09734,2.09738,2.09724,2.09736,7000000.0
2009-08-14 12:01:00,2.0973,2.0974,2.09721,2.09722,10000000.0
2009-08-14 12:02:00,2.09722,2.09736,2.09713,2.09718,10000000.0
2009-08-14 12:03:00,2.09709,2.09771,2.09709,2.09771,7000000.0
2009-08-14 12:04:00,2.09754,2.09757,2.09742,2.09757,9000000.0
2009-08-14 12:05:00,2.09734,2.09751,2.09734,2.09734,11000000.0
2009-08-14 12:06:00,2.09742,2.09742,2.09689,2.09689,7000000.0
2009-08-14 12:07:00,2.09692,2.09731,2.09687,2.09731,7000000.0
2009-08-14 12:08:00,2.09731,2.09731,2.09704,2.09708,9000000.0
2009-08-14 12:09:00,2.09714,2.09739,2.09706,2.09706,8000000.0
2009-08-14 12:10:00,2.09709,2.09733,2.09708,2.09729,6000000.0
2009-08-14 12:11:00,2.09717,2.09739,2.09706,2.09735,7000000.0
2009-08-14 12:12:00,2.09733,2.09742,2.09721,2.09721,7000000.0
2009-08-14 12:13:00,2.09732,2.09762,2.09711,2.09753,10000000.0
2009-08-14 12:14:00,2.09758,2.09758,2.0974,2.09753,8000000.0
2009-08-14 12:15:00,2.09765,2.09827,2.09765,2.09801,8000000.0
2009-08-14 12:16:00,2.09809,2.09854,2.09806,2.09817,8000000.0
2009-08-14 12:17:00,2.0981,2.09815,2.09798,2.09798,8000000.0
2009-08-14 12:18:00,2.09782,2.09793,2.09781,2.09789,11000000.0
2009-08-14 12:19:00,2.09824,2.09863,2.09824,2.09835,9000000.0
2009-08-14 12:20:00,2.09787,2.09816,2.0978,2.09815,10000000.0
2009-08-14 12:21:00,2.09796,2.09796,2.09606,2.09606,7000000.0
2009-08-14 12:22:00,2.09807,2.09815,2.09793,2.09813,8000000.0
2009-08-14 12:23:00,2.09792,2.09792,2.09752,2.0978,7000000.0
2009-08-14 12:24:00,2.09788,2.098,2.09771,2.09773,7000000.0
2009-08-14 12:25:00,2.09767,2.09815,2.09757,2.09815,6000000.0
2009-08-14 12:26:00,2.0981,2.09822,2.0979,2.0979,8000000.0
2009-08-14 12:27:00,2.09766,2.09789,2.09761,2.09761,10000000.0
2009-08-14 12:28:00,2.09786,2.09801,2.09783,2.09797,9000000.0
2009-08-14 12:29:00,2.09807,2.09828,2.09786,2.09828,9000000.0
2009-08-14 12:30:00,2.0983,2.09838,2.09815,2.09838,7000000.0
2009-08-14 12:31:00,2.09836,2.09849,2.09825,2.09832,11000000.0
2009-08-14 12:32:00,2.09846,2.09944,2.09846,2.09944,7000000.0
2009-08-14 12:33:00,2.09959,2.09959,2.09878,2.09878,7000000.0
2009-08-14 12:34:00,2.09875,2.09907,2.0987,2.09907,7000000.0
2009-08-14 12:35:00,2.09913,2.09913,2.09902,2.0991,8000000.0
2009-08-14 12:36:00,2.09921,2.09928,2.09912,2.09912,8000000.0
2009-08-14 12:37:00,2.099,2.09906,2.09813,2.09813,9000000.0
2009-08-14 12:38:00,2.09785,2.09791,2.09737,2.09791,8000000.0
2009-08-14 12:39:00,2.09771,2.09786,2.09766,2.09766,9000000.0
2009-08-14 12:40:00,2.09746,2.09806,2.09746,2.09806,7000000.0
2009-08-14 12:41:00,2.09828,2.09828,2.0979,2.09796,8000000.0
2009-08-14 12:42:00,2.09773,2.09775,2.0977,2.0977,5000000.0
2009-08-14 12:43:00,2.09769,2.09796,2.09765,2.09765,9000000.0
2009-08-14 12:44:00,2.09791,2.09807,2.09786,2.09786,8000000.0
2009-08-14 12:45:00,2.09715,2.09756,2.09715,2.09742,5000000.0
2009-08-14 12:46:00,2.09743,2.09797,2.09743,2.09754,9000000.0
2009-08-14 12:47:00,2.09759,2.09774,2.09754,2.09765,10000000.0
2009-08-14 12:48:00,2.09749,2.09749,2.09712,2.09712,11000000.0
2009-08-14 12:49:00,2.09722,2.0975,2.09722,2.09723,7000000.0
2009-08-14 12:50:00,2.09703,2.09708,2.09688,2.09697,7000000.0
2009-08-14 12:51:00,2.09693,2.09729,2.09693,2.09709,8000000.0
2009-08-14 12:52:00,2.09731,2.09731,2.09692,2.0972,11000000.0
2009-08-14 12:53:00,2.09718,2.09719,2.09711,2.09718,8000000.0
2009-08-14 12:54:00,2.09692,2.09712,2.09677,2.09712,7000000.0
2009-08-14 12:55:00,2.09723,2.09723,2.09701,2.09707,8000000.0
2009-08-14 12:56:00,2.09733,2.09737,2.09712,2.09712,7000000.0
2009-08-14 12:57:00,2.09691,2.09691,2.09664,2.09672,7000000.0
2009-08-14 12:58:00,2.09661,2.09689,2.09638,2.09689,8000000.0
2009-08-14 12:59:00,2.09675,2.09675,2.09616,2.09624,7000000.0
2009-08-14 13:00:00,2.09584,2.09594,2.0957,2.0957,8000000.0
2009-08-14 13:01:00,2.09594,2.0961,2.09588,2.09604,8000000.0
2009-08-14 13:02:00,2.09616,2.09627,2.09605,2.09627,7000000.0
2009-08-14 13:03:00,2.09626,2.09626,2.09592,2.09617,8000000.0
2009-08-14 13:04:00,2.09601,2.09614,2.09597,2.09614,7000000.0
2009-08-14 13:05:00,2.09604,2.09605,2.09566,2.09566,8000000.0
2009-08-14 13:06:00,2.096,2.0965,2.096,2.0965,7000000.0
2009-08-14 13:07:00,2.09648,2.09648,2.09576,2.09576,5000000.0
2009-08-14 13:08:00,2.09583,2.09632,2.09583,2.0962,10000000.0
2009-08-14 13:09:00,2.0966,2.09664,2.09641,2.09653,7000000.0
2009-08-14 13:10:00,2.09586,2.09586,2.0952,2.0952,9000000.0
2009-08-14 13:11:00,2.09521,2.09567,2.09511,2.09557,8000000.0
2009-08-14 13:12:00,2.09516,2.09562,2.09516,2.09562,8000000.0
2009-08-14 13:13:00,2.09517,2.0954,2.09517,2.0954,9000000.0
2009-08-14 13:14:00,2.09543,2.09545,2.0953,2.0953,7000000.0
2009-08-14 13:15:00,2.09546,2.09554,2.09538,2.09539,8000000.0
2009-08-14 13:16:00,2.0957,2.09579,2.09554,2.09563,8000000.0
2009-08-14 13:17:00,2.09527,2.09527,2.09483,2.09491,9000000.0
2009-08-14 13:18:00,2.09443,2.0946,2.09416,2.09416,10000000.0
2009-08-14 13:19:00,2.09416,2.09416,2.09388,2.09402,8000000.0
2009-08-14 13:20:00,2.0948,2.0951,2.0948,2.09506,8000000.0
2009-08-14 13:21:00,2.09481,2.09497,2.09481,2.09487,7000000.0
2009-08-14 13:22:00,2.09476,2.09483,2.09454,2.09472,11000000.0
2009-08-14 13:23:00,2.09482,2.09517,2.09481,2.09517,8000000.0
2009-08-14 13:24:00,2.09467,2.09474,2.0945,2.09469,7000000.0
2009-08-14 13:25:00,2.09501,2.09501,2.09451,2.09451,5000000.0
2009-08-14 13:26:00,2.09438,2.09474,2.09438,2.09474,10000000.0
2009-08-14 13:27:00,2.09481,2.09505,2.09481,2.09493,8000000.0
2009-08-14 13:28:00,2.09479,2.0952,2.09479,2.09492,21000000.0
2009-08-14 13:29:00,2.0948,2.0948,2.09457,2.09463,17000000.0
2009-08-14 13:30:00,2.09432,2.09432,2.09386,2.09386,7000000.0
2009-08-14 13:31:00,2.09371,2.0939,2.09371,2.09381,9000000.0
2009-08-14 13:32:00,2.09392,2.09448,2.09392,2.09448,14000000.0
2009-08-14 13:33:00,2.09457,2.09457,2.09404,2.09404,14000000.0
2009-08-14 13:34:00,2.09415,2.09444,2.09415,2.09421,31000000.0
2009-08-14 13:35:00,2.09434,2.09434,2.09396,2.09396,17000000.0
2009-08-14 13:36:00,2.09385,2.09385,2.09345,2.09346,24000000.0
2009-08-14 13:37:00,2.09323,2.09325,2.09316,2.09325,10000000.0
2009-08-14 13:38:00,2.09272,2.09319,2.09246,2.09319,18000000.0
2009-08-14 13:39:00,2.09278,2.09278,2.09184,2.09184,15000000.0
2009-08-14 13:40:00,2.09142,2.09142,2.08917,2.08917,29000000.0
2009-08-14 13:41:00,2.0885,2.08852,2.08716,2.08716,13000000.0
2009-08-14 13:42:00,2.08651,2.08651,2.08545,2.08548,8000000.0
2009-08-14 13:43:00,2.08501,2.08594,2.08501,2.08594,10000000.0
2009-08-14 13:44:00,2.08596,2.08604,2.08568,2.08568,26000000.0
2009-08-14 13:45:00,2.08589,2.08648,2.08589,2.0864,22000000.0
2009-08-14 13:46:00,2.0864,2.0864,2.08607,2.08607,19000000.0
2009-08-14 13:47:00,2.08565,2.08584,2.08539,2.08572,17000000.0
2009-08-14 13:48:00,2.08578,2.08591,2.08547,2.08547,22000000.0
2009-08-14 13:49:00,2.0846,2.08471,2.08144,2.08144,24000000.0
2009-08-14 13:50:00,2.07909,2.07994,2.07909,2.07932,15000000.0
2009-08-14 13:51:00,2.07922,2.07998,2.07908,2.07998,22000000.0
2009-08-14 13:52:00,2.08016,2.08038,2.07977,2.08008,32000000.0
2009-08-14 13:53:00,2.07958,2.08037,2.07717,2.07717,28000000.0
2009-08-14 13:54:00,2.07698,2.07698,2.07578,2.07679,31000000.0
2009-08-14 13:55:00,2.07762,2.07823,2.07762,2.07823,20000000.0
2009-08-14 13:56:00,2.07788,2.07788,2.07662,2.07776,24000000.0
2009-08-14 13:57:00,2.07799,2.07853,2.07799,2.07834,34000000.0
2009-08-14 13:58:00,2.07802,2.07802,2.07736,2.07789,16000000.0
2009-08-14 13:59:00,2.07855,2.07905,2.07855,2.07892,30000000.0
2009-08-14 14:00:00,2.07903,2.07994,2.07903,2.07994,39000000.0
2009-08-14 14:01:00,2.08076,2.081,2.08059,2.08059,30000000.0
2009-08-14 14:02:00,2.07999,2.07999,2.07931,2.07931,19000000.0
2009-08-14 14:03:00,2.07973,2.07978,2.07965,2.07967,23000000.0
2009-08-14 14:04:00,2.08004,2.08033,2.08004,2.08023,33000000.0
2009-08-14 14:05:00,2.07955,2.07958,2.07886,2.07888,28000000.0
2009-08-14 14:06:00,2.07912,2.0793,2.07907,2.0793,31000000.0
2009-08-14 14:07:00,2.07954,2.08014,2.07946,2.08014,31000000.0
2009-08-14 14:08:00,2.0801,2.08074,2.0801,2.08074,27000000.0
2009-08-14 14:09:00,2.08051,2.0809,2.08021,2.08021,27000000.0
2009-08-14 14:10:00,2.07944,2.07944,2.07912,2.07916,24000000.0
2009-08-14 14:11:00,2.07849,2.07856,2.07838,2.07854,21000000.0
2009-08-14 14:12:00,2.07844,2.07864,2.07844,2.07858,22000000.0
2009-08-14 14:13:00,2.07879,2.07892,2.07852,2.07852,13000000.0
2009-08-14 14:14:00,2.07844,2.0788,2.0779,2.0779,21000000.0
2009-08-14 14:15:00,2.07742,2.07742,2.07711,2.07723,25000000.0
2009-08-14 14:16:00,2.07699,2.07881,2.07699,2.07881,26000000.0
2009-08-14 14:17:00,2.07899,2.07912,2.07896,2.07912,32000000.0
2009-08-14 14:18:00,2.07895,2.07951,2.07853,2.07951,27000000.0
2009-08-14 14:19:00,2.07985,2.08068,2.07985,2.08068,35000000.0
2009-08-14 14:20:00,2.08041,2.08041,2.07907,2.07907,32000000.0
2009-08-14 14:21:00,2.07939,2.07995,2.07939,2.07982,39000000.0
2009-08-14 14:22:00,2.07997,2.07997,2.07976,2.07983,22000000.0
2009-08-14 14:23:00,2.07912,2.07934,2.07901,2.07905,40000000.0
2009-08-14 14:24:00,2.07874,2.07895,2.0787,2.07873,10000000.0
2009-08-14 14:25:00,2.07837,2.07848,2.07821,2.07821,35000000.0
2009-08-14 14:26:00,2.07804,2.0781,2.07793,2.078,18000000.0
2009-08-14 14:27:00,2.07787,2.07798,2.07735,2.07735,28000000.0
2009-08-14 14:28:00,2.07704,2.07723,2.07699,2.07714,21000000.0
2009-08-14 14:29:00,2.0771,2.0771,2.07594,2.07594,16000000.0
2009-08-14 14:30:00,2.07625,2.07715,2.07625,2.07715,25000000.0
2009-08-14 14:31:00,2.07718,2.07739,2.07717,2.07719,26000000.0
2009-08-14 14:32:00,2.07808,2.07865,2.07758,2.07864,32000000.0
2009-08-14 14:33:00,2.07864,2.07864,2.07748,2.07748,20000000.0
2009-08-14 14:34:00,2.07647,2.07647,2.0763,2.07646,25000000.0
2009-08-14 14:35:00,2.07656,2.07656,2.07616,2.07616,23000000.0
2009-08-14 14:36:00,2.07598,2.07598,2.07568,2.07584,11000000.0
2009-08-14 14:37:00,2.07553,2.0757,2.07553,2.07554,41000000.0
2009-08-14 14:38:00,2.07554,2.0757,2.07553,2.0757,54000000.0
2009-08-14 14:39:00,2.0757,2.07592,2.07561,2.07592,36000000.0
2009-08-14 14:40:00,2.07592,2.07592,2.07549,2.07585,36000000.0
2009-08-14 14:41:00,2.07615,2.07661,2.07612,2.07661,41000000.0
2009-08-14 14:42:00,2.0766,2.07724,2.0766,2.07724,19000000.0
2009-08-14 14:43:00,2.07722,2.07722,2.07703,2.0772,20000000.0
2009-08-14 14:44:00,2.07712,2.07742,2.07712,2.07716,25000000.0
2009-08-14 14:45:00,2.07725,2.07744,2.0772,2.07742,33000000.0
2009-08-14 14:46:00,2.077,2.07767,2.077,2.07767,11000000.0
2009-08-14 14:47:00,2.07777,2.07789,2.07777,2.07787,7000000.0
2009-08-14 14:48:00,2.07785,2.07788,2.07779,2.07779,21000000.0
2009-08-14 14:49:00,2.07782,2.0781,2.07776,2.078,32000000.0
2009-08-14 14:50:00,2.07833,2.07847,2.07832,2.07846,33000000.0
2009-08-14 14:51:00,2.07856,2.07907,2.07852,2.07907,37000000.0
2009-08-14 14:52:00,2.07915,2.07995,2.07915,2.07995,17000000.0
2009-08-14 14:53:00,2.08016,2.08025,2.07961,2.08025,22000000.0
2009-08-14 14:54:00,2.08068,2.08112,2.08056,2.08094,17000000.0
2009-08-14 14:55:00,2.08092,2.08146,2.08092,2.08137,7000000.0
2009-08-14 14:56:00,2.08141,2.08143,2.08122,2.08141,21000000.0
2009-08-14 14:57:00,2.08112,2.08173,2.08112,2.08173,12000000.0
2009-08-14 14:58:00,2.08156,2.08201,2.08156,2.08166,31000000.0
2009-08-14 14:59:00,2.08186,2.08194,2.08159,2.08159,20000000.0
2009-08-14 15:00:00,2.08127,2.08127,2.08094,2.08115,32000000.0
2009-08-14 15:01:00,2.0813,2.0813,2.08097,2.08113,14000000.0
2009-08-14 15:02:00,2.08117,2.08117,2.08059,2.0809,26000000.0
2009-08-14 15:03:00,2.08055,2.08055,2.08007,2.08031,30000000.0
2009-08-14 15:04:00,2.07978,2.08006,2.07978,2.07999,29000000.0
2009-08-14 15:05:00,2.07996,2.0801,2.07981,2.0799,28000000.0
2009-08-14 15:06:00,2.08,2.08,2.07936,2.07936,16000000.0
2009-08-14 15:07:00,2.07934,2.07934,2.07903,2.07909,26000000.0
2009-08-14 15:08:00,2.07938,2.07944,2.0792,2.07926,25000000.0
2009-08-14 15:09:00,2.07945,2.07945,2.07851,2.07851,34000000.0
2009-08-14 15:10:00,2.07808,2.07874,2.07808,2.07862,36000000.0
2009-08-14 15:11:00,2.07867,2.0788,2.07864,2.0788,27000000.0
2009-08-14 15:12:00,2.07857,2.07871,2.07856,2.07871,26000000.0
2009-08-14 15:13:00,2.07904,2.07904,2.07853,2.07869,41000000.0
2009-08-14 15:14:00,2.07867,2.07867,2.0785,2.07861,30000000.0
2009-08-14 15:15:00,2.07867,2.07925,2.07858,2.0791,21000000.0
2009-08-14 15:16:00,2.07895,2.07912,2.07816,2.07816,9000000.0
2009-08-14 15:17:00,2.07853,2.07866,2.07836,2.07836,26000000.0
2009-08-14 15:18:00,2.07799,2.07838,2.07799,2.07832,10000000.0
2009-08-14 15:19:00,2.07836,2.07845,2.07836,2.07836,16000000.0
2009-08-14 15:20:00,2.07865,2.07878,2.07862,2.07866,20000000.0
2009-08-14 15:21:00,2.07863,2.0788,2.07859,2.07859,12000000.0
2009-08-14 15:22:00,2.07861,2.07883,2.07861,2.07871,22000000.0
2009-08-14 15:23:00,2.07871,2.07878,2.07869,2.07871,36000000.0
2009-08-14 15:24:00,2.07907,2.08042,2.07907,2.08042,20000000.0
2009-08-14 15:25:00,2.0806,2.08081,2.08058,2.08081,14000000.0
2009-08-14 15:26:00,2.08057,2.08057,2.07972,2.07972,40000000.0
2009-08-14 15:27:00,2.07986,2.08023,2.07986,2.07993,32000000.0
2009-08-14 15:28:00,2.07981,2.08013,2.07981,2.08007,55000000.0
2009-08-14 15:29:00,2.08023,2.08036,2.07842,2.07842,47000000.0
2009-08-14 15:30:00,2.0782,2.08002,2.07812,2.07981,71000000.0
2009-08-14 15:31:00,2.07987,2.08035,2.07987,2.08035,58000000.0
2009-08-14 15:32:00,2.08066,2.08132,2.08066,2.08108,25000000.0
2009-08-14 15:33:00,2.08092,2.08126,2.08082,2.08126,32000000.0
2009-08-14 15:34:00,2.08092,2.08092,2.07974,2.07974,22000000.0
2009-08-14 15:35:00,2.08031,2.08139,2.08031,2.08137,30000000.0
2009-08-14 15:36:00,2.08118,2.08149,2.08118,2.08135,23000000.0
2009-08-14 15:37:00,2.08195,2.08219,2.08195,2.08219,24000000.0
2009-08-14 15:38:00,2.08225,2.08274,2.08225,2.08274,61000000.0
2009-08-14 15:39:00,2.08253,2.08305,2.08253,2.08303,40000000.0
2009-08-14 15:40:00,2.08304,2.08342,2.08281,2.08332,37000000.0
2009-08-14 15:41:00,2.08283,2.08325,2.08283,2.08322,43000000.0
2009-08-14 15:42:00,2.08341,2.08437,2.08341,2.08437,41000000.0
2009-08-14 15:43:00,2.08437,2.08437,2.08418,2.08419,30000000.0
2009-08-14 15:44:00,2.08412,2.08412,2.08386,2.08407,29000000.0
2009-08-14 15:45:00,2.08429,2.08487,2.08429,2.08461,36000000.0
2009-08-14 15:46:00,2.08424,2.08432,2.08383,2.08399,24000000.0
2009-08-14 15:47:00,2.08456,2.08584,2.08456,2.08549,31000000.0
2009-08-14 15:48:00,2.08559,2.08559,2.08493,2.08493,33000000.0
2009-08-14 15:49:00,2.08511,2.08537,2.08506,2.08512,25000000.0
2009-08-14 15:50:00,2.08533,2.08533,2.0836,2.0836,11000000.0
2009-08-14 15:51:00,2.08312,2.08312,2.08288,2.08289,37000000.0
2009-08-14 15:52:00,2.08315,2.08357,2.08315,2.08357,23000000.0
2009-08-14 15:53:00,2.08369,2.08404,2.08369,2.08404,15000000.0
2009-08-14 15:54:00,2.0837,2.08426,2.08342,2.08426,26000000.0
2009-08-14 15:55:00,2.08568,2.08659,2.08568,2.08643,33000000.0
2009-08-14 15:56:00,2.0867,2.08699,2.08651,2.08699,36000000.0
2009-08-14 15:57:00,2.08647,2.08703,2.08647,2.08678,34000000.0
2009-08-14 15:58:00,2.08651,2.0866,2.08569,2.08569,24000000.0
2009-08-14 15:59:00,2.08576,2.08576,2.0854,2.08552,23000000.0
2009-08-14 16:00:00,2.08596,2.08651,2.08596,2.08642,51000000.0
2009-08-14 16:01:00,2.08586,2.0859,2.08494,2.08494,31000000.0
2009-08-14 16:02:00,2.08476,2.0852,2.08476,2.08494,29000000.0
2009-08-14 16:03:00,2.08514,2.08616,2.08514,2.08616,51000000.0
2009-08-14 16:04:00,2.08631,2.08642,2.08607,2.08607,38000000.0
2009-08-14 16:05:00,2.0864,2.08757,2.0864,2.08757,37000000.0
2009-08-14 16:06:00,2.08828,2.08897,2.08828,2.08853,33000000.0
2009-08-14 16:07:00,2.08878,2.08878,2.08861,2.08861,37000000.0
2009-08-14 16:08:00,2.08869,2.08886,2.08861,2.08869,37000000.0
2009-08-14 16:09:00,2.08847,2.0893,2.08816,2.0893,44000000.0
2009-08-14 16:10:00,2.08954,2.08972,2.08944,2.08944,41000000.0
2009-08-14 16:11:00,2.08948,2.08956,2.08924,2.08933,27000000.0
2009-08-14 16:12:00,2.08921,2.08938,2.08852,2.08852,22000000.0
2009-08-14 16:13:00,2.08839,2.08978,2.08839,2.08978,38000000.0
2009-08-14 16:14:00,2.09012,2.09012,2.08947,2.08947,41000000.0
2009-08-14 16:15:00,2.08917,2.08957,2.08917,2.08935,42000000.0
2009-08-14 16:16:00,2.08942,2.08983,2.08936,2.08983,45000000.0
2009-08-14 16:17:00,2.08986,2.08986,2.08883,2.08883,22000000.0
2009-08-14 16:18:00,2.08865,2.08865,2.08831,2.08835,49000000.0
2009-08-14 16:19:00,2.08841,2.08841,2.08738,2.08738,27000000.0
2009-08-14 16:20:00,2.08772,2.08792,2.08772,2.0879,52000000.0
2009-08-14 16:21:00,2.08776,2.08776,2.08746,2.08747,37000000.0
2009-08-14 16:22:00,2.08697,2.08697,2.08667,2.08695,50000000.0
2009-08-14 16:23:00,2.08693,2.08693,2.08637,2.08637,48000000.0
2009-08-14 16:24:00,2.08613,2.08621,2.08575,2.08575,44000000.0
2009-08-14 16:25:00,2.08542,2.08582,2.08523,2.08582,28000000.0
2009-08-14 16:26:00,2.08584,2.08584,2.08531,2.08531,41000000.0
2009-08-14 16:27:00,2.08526,2.08557,2.0848,2.0848,46000000.0
2009-08-14 16:28:00,2.0847,2.08502,2.0847,2.08495,34000000.0
2009-08-14 16:29:00,2.08501,2.08578,2.08444,2.08578,24000000.0
2009-08-14 16:30:00,2.08645,2.08699,2.08645,2.08695,43000000.0
2009-08-14 16:31:00,2.08713,2.08713,2.08556,2.08556,36000000.0
2009-08-14 16:32:00,2.08575,2.08614,2.08575,2.08575,34000000.0
2009-08-14 16:33:00,2.08546,2.0857,2.08531,2.0856,41000000.0
2009-08-14 16:34:00,2.08553,2.08556,2.08522,2.08522,29000000.0
2009-08-14 16:35:00,2.08533,2.08544,2.0852,2.08544,53000000.0
2009-08-14 16:36:00,2.08539,2.08539,2.08502,2.0853,43000000.0
2009-08-14 16:37:00,2.08528,2.0857,2.08527,2.0857,56000000.0
2009-08-14 16:38:00,2.08475,2.0851,2.08432,2.0851,34000000.0
2009-08-14 16:39:00,2.08535,2.08545,2.08513,2.08545,43000000.0
2009-08-14 16:40:00,2.08541,2.08552,2.08515,2.08532,63000000.0
2009-08-14 16:41:00,2.08568,2.08596,2.08555,2.08596,44000000.0
2009-08-14 16:42:00,2.08617,2.08617,2.08576,2.08578,57000000.0
2009-08-14 16:43:00,2.08579,2.08622,2.08579,2.08622,20000000.0
2009-08-14 16:44:00,2.08618,2.08618,2.08584,2.08584,34000000.0
2009-08-14 16:45:00,2.08579,2.08595,2.08575,2.08582,41000000.0
2009-08-14 16:46:00,2.08613,2.0863,2.08597,2.0863,59000000.0
2009-08-14 16:47:00,2.08662,2.08722,2.08643,2.08722,55000000.0
2009-08-14 16:48:00,2.08687,2.08709,2.08646,2.08646,46000000.0
2009-08-14 16:49:00,2.08613,2.08663,2.0861,2.08663,35000000.0
2009-08-14 16:50:00,2.0874,2.08775,2.0874,2.08775,45000000.0
2009-08-14 16:51:00,2.08757,2.08857,2.08757,2.08857,30000000.0
2009-08-14 16:52:00,2.08832,2.08884,2.08832,2.08853,30000000.0
2009-08-14 16:53:00,2.08857,2.08897,2.08857,2.08883,19000000.0
2009-08-14 16:54:00,2.08923,2.0895,2.08923,2.0895,18000000.0
2009-08-14 16:55:00,2.08947,2.09006,2.08947,2.09006,40000000.0
2009-08-14 16:56:00,2.09047,2.09064,2.09034,2.0906,37000000.0
2009-08-14 16:57:00,2.09057,2.0912,2.09056,2.0912,17000000.0
2009-08-14 16:58:00,2.09115,2.09115,2.09087,2.09101,45000000.0
2009-08-14 16:59:00,2.09106,2.09226,2.09106,2.09226,39000000.0
2009-08-14 17:00:00,2.09226,2.09239,2.09209,2.09239,47000000.0
2009-08-14 17:01:00,2.09278,2.09285,2.0921,2.0921,26000000.0
2009-08-14 17:02:00,2.09184,2.09213,2.09165,2.09166,33000000.0
2009-08-14 17:03:00,2.09169,2.09199,2.09157,2.09157,33000000.0
2009-08-14 17:04:00,2.09175,2.09201,2.09147,2.09178,37000000.0
2009-08-14 17:05:00,2.09166,2.09166,2.09132,2.0914,35000000.0
2009-08-14 17:06:00,2.0913,2.09179,2.09124,2.09179,46000000.0
2009-08-14 17:07:00,2.09221,2.09273,2.09216,2.09228,33000000.0
2009-08-14 17:08:00,2.09213,2.0936,2.09213,2.0936,45000000.0
2009-08-14 17:09:00,2.09359,2.09363,2.09351,2.09362,47000000.0
2009-08-14 17:10:00,2.09363,2.09413,2.09363,2.09413,36000000.0
2009-08-14 17:11:00,2.09454,2.09475,2.09445,2.0947,44000000.0
2009-08-14 17:12:00,2.09503,2.09508,2.09466,2.09488,23000000.0
2009-08-14 17:13:00,2.09548,2.09573,2.09534,2.0954,35000000.0
2009-08-14 17:14:00,2.09531,2.09531,2.09467,2.0948,27000000.0
2009-08-14 17:15:00,2.09429,2.09432,2.09409,2.09409,26000000.0
2009-08-14 17:16:00,2.0935,2.09359,2.09335,2.09335,27000000.0
2009-08-14 17:17:00,2.09362,2.09393,2.09361,2.09387,38000000.0
2009-08-14 17:18:00,2.09389,2.09625,2.09389,2.09625,29000000.0
2009-08-14 17:19:00,2.09564,2.09564,2.09519,2.09519,19000000.0
2009-08-14 17:20:00,2.09555,2.09586,2.09555,2.09577,29000000.0
2009-08-14 17:21:00,2.09606,2.09621,2.09601,2.09601,26000000.0
2009-08-14 17:22:00,2.09604,2.09671,2.09543,2.09543,30000000.0
2009-08-14 17:23:00,2.09618,2.09719,2.09618,2.09719,32000000.0
2009-08-14 17:24:00,2.098,2.09809,2.09766,2.09804,23000000.0
2009-08-14 17:25:00,2.09896,2.09911,2.09869,2.09884,20000000.0
2009-08-14 17:26:00,2.09894,2.09911,2.09885,2.09885,18000000.0
2009-08-14 17:27:00,2.09918,2.09933,2.09907,2.09915,44000000.0
2009-08-14 17:28:00,2.09921,2.10002,2.09921,2.10002,39000000.0
2009-08-14 17:29:00,2.10038,2.10038,2.09958,2.09958,36000000.0
2009-08-14 17:30:00,2.10009,2.10164,2.10009,2.10164,61000000.0
2009-08-14 17:31:00,2.10107,2.10107,2.09997,2.10024,62000000.0
2009-08-14 17:32:00,2.09941,2.09941,2.09907,2.0994,54000000.0
2009-08-14 17:33:00,2.09862,2.09873,2.09809,2.09809,64000000.0
2009-08-14 17:34:00,2.09785,2.09785,2.09746,2.09746,60000000.0
2009-08-14 17:35:00,2.09737,2.09737,2.09713,2.09725,43000000.0
2009-08-14 17:36:00,2.09652,2.09654,2.09634,2.09639,58000000.0
2009-08-14 17:37:00,2.09617,2.09629,2.09583,2.09591,47000000.0
2009-08-14 17:38:00,2.09542,2.09582,2.09542,2.09568,44000000.0
2009-08-14 17:39:00,2.09571,2.09626,2.09563,2.09626,41000000.0
2009-08-14 17:40:00,2.0972,2.0977,2.0972,2.0977,59000000.0
2009-08-14 17:41:00,2.09745,2.09768,2.0972,2.09747,50000000.0
2009-08-14 17:42:00,2.09748,2.09748,2.09693,2.09702,37000000.0
2009-08-14 17:43:00,2.09729,2.09789,2.09711,2.09711,33000000.0
2009-08-14 17:44:00,2.097,2.097,2.0963,2.0963,46000000.0
2009-08-14 17:45:00,2.09644,2.09656,2.09625,2.09625,49000000.0
2009-08-14 17:46:00,2.09624,2.0963,2.09614,2.09617,56000000.0
2009-08-14 17:47:00,2.09615,2.09634,2.09613,2.09634,65000000.0
2009-08-14 17:48:00,2.0965,2.09774,2.0965,2.09774,61000000.0
2009-08-14 17:49:00,2.09787,2.09829,2.09787,2.09819,72000000.0
2009-08-14 17:50:00,2.09873,2.09941,2.0987,2.09941,53000000.0
2009-08-14 17:51:00,2.09957,2.09957,2.09895,2.09895,54000000.0
2009-08-14 17:52:00,2.09894,2.09894,2.0986,2.09869,51000000.0
2009-08-14 17:53:00,2.09862,2.0987,2.09853,2.09861,42000000.0
2009-08-14 17:54:00,2.09855,2.09865,2.09839,2.09857,32000000.0
2009-08-14 17:55:00,2.09854,2.09854,2.09824,2.09845,32000000.0
2009-08-14 17:56:00,2.09843,2.09855,2.09835,2.09835,47000000.0
2009-08-14 17:57:00,2.09812,2.09812,2.0975,2.09765,34000000.0
2009-08-14 17:58:00,2.09758,2.09758,2.09707,2.09707,44000000.0
2009-08-14 17:59:00,2.09704,2.09782,2.09704,2.09782,39000000.0
2009-08-14 18:00:00,2.09797,2.09836,2.09789,2.09836,32000000.0
2009-08-14 18:01:00,2.09825,2.09825,2.0972,2.0972,52000000.0
2009-08-14 18:02:00,2.09707,2.09707,2.09674,2.09679,30000000.0
2009-08-14 18:03:00,2.09658,2.09747,2.09658,2.09747,38000000.0
2009-08-14 18:04:00,2.09757,2.09781,2.09754,2.09754,38000000.0
2009-08-14 18:05:00,2.09732,2.09742,2.09727,2.09738,36000000.0
2009-08-14 18:06:00,2.09748,2.0976,2.0974,2.0976,32000000.0
2009-08-14 18:07:00,2.098,2.09822,2.098,2.098,38000000.0
2009-08-14 18:08:00,2.09811,2.09827,2.0981,2.09816,56000000.0
2009-08-14 18:09:00,2.09811,2.09828,2.09802,2.09828,34000000.0
2009-08-14 18:10:00,2.09823,2.09823,2.09796,2.09797,26000000.0
2009-08-14 18:11:00,2.09816,2.09819,2.09811,2.09815,34000000.0
2009-08-14 18:12:00,2.09787,2.09787,2.09762,2.09768,24000000.0
2009-08-14 18:13:00,2.09758,2.0977,2.09753,2.09768,30000000.0
2009-08-14 18:14:00,2.09759,2.09759,2.09738,2.09738,22000000.0
2009-08-14 18:15:00,2.09736,2.09748,2.09736,2.0974,21000000.0
2009-08-14 18:16:00,2.09727,2.09733,2.0969,2.09733,66000000.0
2009-08-14 18:17:00,2.09746,2.09768,2.09746,2.09764,60000000.0
2009-08-14 18:18:00,2.09765,2.09774,2.09765,2.09768,33000000.0
2009-08-14 18:19:00,2.09804,2.09857,2.09804,2.09857,46000000.0
2009-08-14 18:20:00,2.09866,2.09866,2.09835,2.09844,61000000.0
2009-08-14 18:21:00,2.09807,2.09807,2.09794,2.09806,37000000.0
2009-08-14 18:22:00,2.09797,2.09797,2.09776,2.09781,49000000.0
2009-08-14 18:23:00,2.09787,2.09789,2.09768,2.09777,34000000.0
2009-08-14 18:24:00,2.0978,2.09794,2.09766,2.09787,47000000.0
2009-08-14 18:25:00,2.09795,2.09806,2.09787,2.09789,31000000.0
2009-08-14 18:26:00,2.09786,2.0982,2.09786,2.0982,43000000.0
2009-08-14 18:27:00,2.09821,2.0985,2.09821,2.09826,35000000.0
2009-08-14 18:28:00,2.0982,2.0982,2.09809,2.0982,18000000.0
2009-08-14 18:29:00,2.09817,2.0982,2.09812,2.09816,24000000.0
2009-08-14 18:30:00,2.09798,2.09809,2.09782,2.09782,32000000.0
2009-08-14 18:31:00,2.09803,2.09818,2.098,2.09812,46000000.0
2009-08-14 18:32:00,2.09814,2.09894,2.09814,2.09894,55000000.0
2009-08-14 18:33:00,2.09917,2.09917,2.09898,2.09898,29000000.0
2009-08-14 18:34:00,2.09878,2.09883,2.09868,2.09877,32000000.0
2009-08-14 18:35:00,2.09879,2.09899,2.09877,2.09893,47000000.0
2009-08-14 18:36:00,2.0989,2.09893,2.09875,2.09878,65000000.0
2009-08-14 18:37:00,2.09876,2.09901,2.09855,2.09901,63000000.0
2009-08-14 18:38:00,2.09903,2.0992,2.09903,2.09914,61000000.0
2009-08-14 18:39:00,2.09905,2.0991,2.09887,2.09891,37000000.0
2009-08-14 18:40:00,2.0989,2.0989,2.09828,2.09867,52000000.0
2009-08-14 18:41:00,2.09861,2.09865,2.0983,2.09838,68000000.0
2009-08-14 18:42:00,2.09838,2.09873,2.09838,2.09868,40000000.0
2009-08-14 18:43:00,2.09876,2.09889,2.09874,2.0988,39000000.0
2009-08-14 18:44:00,2.09882,2.09934,2.09882,2.09934,33000000.0
2009-08-14 18:45:00,2.09915,2.09932,2.0985,2.0985,57000000.0
2009-08-14 18:46:00,2.09829,2.09829,2.09798,2.09829,61000000.0
2009-08-14 18:47:00,2.09836,2.09836,2.09761,2.09761,41000000.0
2009-08-14 18:48:00,2.09761,2.09761,2.09734,2.09734,26000000.0
2009-08-14 18:49:00,2.09728,2.09728,2.0967,2.09675,31000000.0
2009-08-14 18:50:00,2.0968,2.09683,2.09666,2.09672,37000000.0
2009-08-14 18:51:00,2.09666,2.09678,2.09664,2.09678,17000000.0
2009-08-14 18:52:00,2.0973,2.09754,2.09713,2.09713,33000000.0
2009-08-14 18:53:00,2.0971,2.0973,2.09697,2.09726,31000000.0
2009-08-14 18:54:00,2.09738,2.0974,2.09721,2.09721,11000000.0
2009-08-14 18:55:00,2.09769,2.09779,2.09745,2.09758,22000000.0
2009-08-14 18:56:00,2.09759,2.09776,2.09759,2.09776,16000000.0
2009-08-14 18:57:00,2.09802,2.09818,2.09799,2.09811,15000000.0
2009-08-14 18:58:00,2.09814,2.09814,2.09774,2.09774,19000000.0
2009-08-14 18:59:00,2.09731,2.09731,2.09709,2.09718,26000000.0
2009-08-14 19:00:00,2.0968,2.097,2.0968,2.09697,12000000.0
2009-08-14 19:01:00,2.09693,2.09703,2.09686,2.09688,18000000.0
2009-08-14 19:02:00,2.09681,2.09716,2.09681,2.09714,23000000.0
2009-08-14 19:03:00,2.09711,2.09721,2.09711,2.09718,21000000.0
2009-08-14 19:04:00,2.09716,2.09716,2.09675,2.09692,55000000.0
2009-08-14 19:05:00,2.09694,2.09699,2.09692,2.09693,42000000.0
2009-08-14 19:06:00,2.09676,2.09676,2.09638,2.09664,63000000.0
2009-08-14 19:07:00,2.09667,2.09672,2.09657,2.0967,39000000.0
2009-08-14 19:08:00,2.09673,2.0969,2.09673,2.09673,32000000.0
2009-08-14 19:09:00,2.09653,2.09654,2.09576,2.09576,56000000.0
2009-08-14 19:10:00,2.09586,2.09596,2.09571,2.09571,27000000.0
2009-08-14 19:11:00,2.0956,2.09564,2.09535,2.09547,36000000.0
2009-08-14 19:12:00,2.09545,2.09563,2.09542,2.09555,25000000.0
2009-08-14 19:13:00,2.09565,2.09572,2.0956,2.09567,23000000.0
2009-08-14 19:14:00,2.09552,2.09552,2.09523,2.09527,37000000.0
2009-08-14 19:15:00,2.09535,2.09605,2.09535,2.09605,17000000.0
2009-08-14 19:16:00,2.09642,2.09649,2.09625,2.09634,23000000.0
2009-08-14 19:17:00,2.09635,2.09635,2.09624,2.0963,17000000.0
2009-08-14 19:18:00,2.0964,2.09645,2.09638,2.09638,30000000.0
2009-08-14 19:19:00,2.09633,2.09653,2.09615,2.09615,36000000.0
2009-08-14 19:20:00,2.09623,2.09647,2.09622,2.09636,23000000.0
2009-08-14 19:21:00,2.09612,2.09623,2.09599,2.09599,21000000.0
2009-08-14 19:22:00,2.09586,2.09589,2.09567,2.09583,25000000.0
2009-08-14 19:23:00,2.09602,2.09636,2.09601,2.09601,12000000.0
2009-08-14 19:24:00,2.09576,2.09584,2.09555,2.0958,39000000.0
2009-08-14 19:25:00,2.09567,2.09594,2.09567,2.09574,49000000.0
2009-08-14 19:26:00,2.09565,2.09565,2.09519,2.09519,48000000.0
2009-08-14 19:27:00,2.09513,2.09515,2.0949,2.09494,51000000.0
2009-08-14 19:28:00,2.09515,2.09595,2.09469,2.09588,40000000.0
2009-08-14 19:29:00,2.09601,2.09601,2.09546,2.09559,28000000.0
2009-08-14 19:30:00,2.09636,2.09761,2.09607,2.09761,32000000.0
2009-08-14 19:31:00,2.09726,2.09726,2.09648,2.097,28000000.0
2009-08-14 19:32:00,2.09803,2.09863,2.09803,2.09848,31000000.0
2009-08-14 19:33:00,2.09841,2.09841,2.09732,2.09732,14000000.0
2009-08-14 19:34:00,2.09737,2.09807,2.09737,2.09807,49000000.0
2009-08-14 19:35:00,2.09831,2.0988,2.09804,2.0988,28000000.0
2009-08-14 19:36:00,2.09953,2.09995,2.09953,2.09995,16000000.0
2009-08-14 19:37:00,2.10005,2.10027,2.10005,2.10025,26000000.0
2009-08-14 19:38:00,2.10025,2.10025,2.1,2.10012,18000000.0
2009-08-14 19:39:00,2.10031,2.10055,2.10031,2.10031,13000000.0
2009-08-14 19:40:00,2.10017,2.10033,2.09997,2.09997,16000000.0
2009-08-14 19:41:00,2.09954,2.09954,2.09873,2.09873,17000000.0
2009-08-14 19:42:00,2.09787,2.09814,2.09787,2.0981,19000000.0
2009-08-14 19:43:00,2.09812,2.0984,2.09812,2.0984,21000000.0
2009-08-14 19:44:00,2.09859,2.09864,2.0983,2.0983,21000000.0
2009-08-14 19:45:00,2.09803,2.09815,2.09782,2.09796,33000000.0
2009-08-14 19:46:00,2.09748,2.09756,2.09698,2.09728,18000000.0
2009-08-14 19:47:00,2.09732,2.09739,2.09701,2.09739,22000000.0
2009-08-14 19:48:00,2.09753,2.09901,2.09753,2.09901,18000000.0
2009-08-14 19:49:00,2.09856,2.09856,2.09822,2.09822,27000000.0
2009-08-14 19:50:00,2.09811,2.09811,2.09787,2.09806,23000000.0
2009-08-14 19:51:00,2.098,2.098,2.0976,2.09777,25000000.0
2009-08-14 19:52:00,2.09826,2.09913,2.09826,2.09913,15000000.0
2009-08-14 19:53:00,2.09944,2.09951,2.09877,2.09877,21000000.0
2009-08-14 19:54:00,2.0987,2.0989,2.0987,2.0989,9000000.0
2009-08-14 19:55:00,2.09882,2.09886,2.09847,2.09886,30000000.0
2009-08-14 19:56:00,2.09897,2.09905,2.09876,2.09876,20000000.0
2009-08-14 19:57:00,2.09813,2.09813,2.09745,2.09745,12000000.0
2009-08-14 19:58:00,2.09776,2.09804,2.09776,2.098,13000000.0
2009-08-14 19:59:00,2.09805,2.09807,2.09793,2.09797,31000000.0
2009-08-14 20:00:00,2.09763,2.09763,2.09709,2.09713,23000000.0
2009-08-14 20:01:00,2.09681,2.09699,2.09681,2.09699,13000000.0
2009-08-14 20:02:00,2.09721,2.09721,2.09665,2.0968,20000000.0
2009-08-14 20:03:00,2.09731,2.09731,2.09654,2.09654,18000000.0
2009-08-14 20:04:00,2.09644,2.09675,2.09642,2.09665,27000000.0
2009-08-14 20:05:00,2.09671,2.097,2.09671,2.097,23000000.0
2009-08-14 20:06:00,2.0969,2.09704,2.09689,2.09699,13000000.0
2009-08-14 20:07:00,2.09658,2.09658,2.09619,2.09619,29000000.0
2009-08-14 20:08:00,2.09627,2.09667,2.09626,2.09657,15000000.0
2009-08-14 20:09:00,2.09678,2.09698,2.09678,2.09682,17000000.0
2009-08-14 20:10:00,2.09694,2.09698,2.09664,2.09664,20000000.0
2009-08-14 20:11:00,2.09699,2.09721,2.09689,2.09714,10000000.0
2009-08-14 20:12:00,2.09677,2.09687,2.09675,2.09679,15000000.0
2009-08-14 20:13:00,2.09647,2.09669,2.09647,2.09649,17000000.0
2009-08-14 20:14:00,2.09668,2.09691,2.0966,2.09691,15000000.0
2009-08-14 20:15:00,2.09705,2.09713,2.09702,2.09712,10000000.0
2009-08-14 20:16:00,2.09686,2.09686,2.09578,2.09578,22000000.0
2009-08-14 20:17:00,2.09558,2.09558,2.09481,2.09493,17000000.0
2009-08-14 20:18:00,2.09508,2.09521,2.09488,2.09493,24000000.0
2009-08-14 20:19:00,2.09513,2.09537,2.09513,2.09533,9000000.0
2009-08-14 20:20:00,2.09512,2.09559,2.09511,2.09543,14000000.0
2009-08-14 20:21:00,2.09545,2.09597,2.09535,2.09572,7000000.0
2009-08-14 20:22:00,2.09628,2.09654,2.09628,2.09654,12000000.0
2009-08-14 20:23:00,2.09555,2.09723,2.09555,2.09723,6000000.0
2009-08-14 20:24:00,2.09716,2.09785,2.09716,2.09785,15000000.0
2009-08-14 20:25:00,2.09833,2.09844,2.09825,2.09833,16000000.0
2009-08-14 20:26:00,2.09829,2.09858,2.09825,2.09851,22000000.0
2009-08-14 20:27:00,2.09847,2.09847,2.09803,2.09819,11000000.0
2009-08-14 20:28:00,2.09809,2.099,2.09809,2.09896,7000000.0
2009-08-14 20:29:00,2.0987,2.09879,2.09856,2.09857,20000000.0
2009-08-14 20:30:00,2.09852,2.0987,2.098,2.098,27000000.0
2009-08-14 20:31:00,2.098,2.098,2.09745,2.09757,17000000.0
2009-08-14 20:32:00,2.0977,2.09851,2.0977,2.09781,20000000.0
2009-08-14 20:33:00,2.09791,2.09803,2.09772,2.09803,14000000.0
2009-08-14 20:34:00,2.09808,2.09808,2.09753,2.09783,28000000.0
2009-08-14 20:35:00,2.09798,2.09817,2.09792,2.09817,23000000.0
2009-08-14 20:36:00,2.09818,2.09836,2.098,2.09836,11000000.0
2009-08-14 20:37:00,2.09722,2.09834,2.09722,2.09834,7000000.0
2009-08-14 20:38:00,2.09843,2.09843,2.09719,2.09719,10000000.0
2009-08-14 20:39:00,2.09768,2.09825,2.09768,2.09825,9000000.0
2009-08-14 20:40:00,2.09838,2.09839,2.09816,2.09816,7000000.0
2009-08-14 20:41:00,2.09816,2.09823,2.09813,2.09822,8000000.0
2009-08-14 20:42:00,2.09825,2.09832,2.09802,2.09802,15000000.0
2009-08-14 20:43:00,2.09781,2.09781,2.09766,2.09768,12000000.0
2009-08-14 20:44:00,2.09763,2.09777,2.09759,2.09777,7000000.0
2009-08-14 20:45:00,2.09778,2.09805,2.09778,2.09805,12000000.0
2009-08-14 20:46:00,2.0982,2.0982,2.09807,2.09807,9000000.0
2009-08-14 20:47:00,2.09788,2.09788,2.09764,2.09781,11000000.0
2009-08-14 20:48:00,2.0977,2.09775,2.09766,2.09775,11000000.0
2009-08-14 20:49:00,2.09773,2.09774,2.09764,2.09773,18000000.0
2009-08-14 20:50:00,2.09783,2.09811,2.09783,2.09792,8000000.0
2009-08-14 20:51:00,2.09792,2.09812,2.09792,2.09805,18000000.0
2009-08-14 20:52:00,2.09818,2.09844,2.09814,2.09814,15000000.0
2009-08-14 20:53:00,2.09744,2.09796,2.09744,2.09794,8000000.0
2009-08-14 20:54:00,2.0981,2.09823,2.09797,2.09823,10000000.0
2009-08-14 20:55:00,2.09797,2.09836,2.09797,2.09836,8000000.0
2009-08-14 20:56:00,2.09847,2.09853,2.09847,2.09848,8000000.0
2009-08-14 20:57:00,2.09802,2.09802,2.09792,2.09802,18000000.0
2009-08-14 20:58:00,2.09809,2.09847,2.09809,2.09847,14000000.0
2009-08-14 20:59:00,2.09833,2.09833,2.09756,2.09756,8000000.0
2009-08-14 21:00:00,2.09751,2.09756,2.09696,2.09698,11000000.0
2009-08-14 21:01:00,2.09773,2.09773,2.0965,2.0965,16000000.0
2009-08-14 21:02:00,2.09621,2.09632,2.09579,2.09624,18000000.0
2009-08-14 21:03:00,2.09636,2.09659,2.0961,2.09659,13000000.0
2009-08-14 21:04:00,2.0963,2.0963,2.09563,2.09563,8000000.0
2009-08-14 21:05:00,2.09574,2.09654,2.09574,2.09654,11000000.0
2009-08-14 21:06:00,2.09669,2.09675,2.0965,2.0965,8000000.0
2009-08-14 21:07:00,2.09638,2.09657,2.09638,2.09655,7000000.0
2009-08-14 21:08:00,2.09638,2.09638,2.09616,2.09635,11000000.0
2009-08-14 21:09:00,2.09618,2.0964,2.0959,2.09592,9000000.0
2009-08-14 21:10:00,2.09584,2.09584,2.09561,2.09564,9000000.0
2009-08-14 21:11:00,2.0957,2.09599,2.09565,2.09581,8000000.0
2009-08-14 21:12:00,2.09592,2.09633,2.09411,2.09633,8000000.0
2009-08-14 21:13:00,2.09677,2.0968,2.0964,2.09655,8000000.0
2009-08-14 21:14:00,2.09625,2.09633,2.09623,2.09623,8000000.0
2009-08-14 21:15:00,2.09627,2.09643,2.09609,2.09609,11000000.0
2009-08-14 21:16:00,2.09599,2.09599,2.09586,2.09588,9000000.0
2009-08-14 21:17:00,2.09577,2.09577,2.09555,2.09574,7000000.0
2009-08-14 21:18:00,2.09574,2.09639,2.09574,2.09639,7000000.0
2009-08-14 21:19:00,2.09639,2.09639,2.09598,2.09602,7000000.0
2009-08-14 21:20:00,2.09617,2.09669,2.09611,2.09646,12000000.0
2009-08-14 21:21:00,2.09656,2.09684,2.09656,2.09684,8000000.0
2009-08-14 21:22:00,2.09691,2.09691,2.09611,2.09611,7000000.0
2009-08-14 21:23:00,2.09586,2.09594,2.09581,2.09583,10000000.0
2009-08-14 21:24:00,2.096,2.09604,2.09597,2.09597,8000000.0
2009-08-14 21:25:00,2.09595,2.09595,2.09578,2.09578,9000000.0
2009-08-14 21:26:00,2.09583,2.09607,2.09577,2.09607,17000000.0
2009-08-14 21:27:00,2.09609,2.09612,2.09583,2.09584,31000000.0
2009-08-14 21:28:00,2.0958,2.09612,2.0958,2.09606,20000000.0
2009-08-14 21:29:00,2.09608,2.09618,2.09608,2.09616,11000000.0
2009-08-14 21:30:00,2.0961,2.09636,2.0961,2.09636,9000000.0
2009-08-14 21:31:00,2.09647,2.09668,2.09647,2.09653,7000000.0
2009-08-14 21:32:00,2.09626,2.09632,2.09619,2.09632,8000000.0
2009-08-14 21:33:00,2.09617,2.09628,2.09614,2.09628,7000000.0
2009-08-14 21:34:00,2.09633,2.09636,2.09626,2.09631,10000000.0
2009-08-14 21:35:00,2.09633,2.09636,2.09626,2.09631,11000000.0
2009-08-14 21:36:00,2.09638,2.09663,2.09637,2.09652,11000000.0
2009-08-14 21:37:00,2.0967,2.09679,2.09665,2.09665,10000000.0
2009-08-14 21:38:00,2.097,2.0972,2.09659,2.09659,26000000.0
2009-08-14 21:39:00,2.09655,2.09672,2.09655,2.09661,18000000.0
2009-08-14 21:40:00,2.09651,2.09664,2.0964,2.09651,12000000.0
2009-08-14 21:41:00,2.09664,2.0967,2.09661,2.0967,13000000.0
2009-08-14 21:42:00,2.09674,2.09674,2.09625,2.09625,7000000.0
2009-08-14 21:43:00,2.09667,2.0971,2.09667,2.0971,11000000.0
2009-08-14 21:44:00,2.09716,2.09717,2.097,2.09704,18000000.0
2009-08-14 21:45:00,2.09656,2.09656,2.09564,2.09588,10000000.0
2009-08-14 21:46:00,2.0958,2.09592,2.09577,2.09588,15000000.0
2009-08-14 21:47:00,2.09557,2.09567,2.0955,2.09555,10000000.0
2009-08-14 21:48:00,2.09557,2.09573,2.09557,2.09561,7000000.0
2009-08-14 21:49:00,2.09571,2.09591,2.09558,2.09591,8000000.0
2009-08-14 21:50:00,2.09587,2.09587,2.09511,2.09511,10000000.0
2009-08-14 21:51:00,2.09515,2.09516,2.09504,2.09515,8000000.0
2009-08-14 21:52:00,2.09526,2.09544,2.09526,2.09544,10000000.0
2009-08-14 21:53:00,2.09543,2.09546,2.09527,2.09527,8000000.0
2009-08-14 21:54:00,2.09544,2.09549,2.0954,2.0954,9000000.0
2009-08-14 21:55:00,2.09536,2.09545,2.09536,2.09543,11000000.0
2009-08-14 21:56:00,2.09542,2.09574,2.09542,2.09559,22000000.0
2009-08-14 21:57:00,2.09562,2.09718,2.09562,2.09718,13000000.0
2009-08-14 21:58:00,2.09798,2.09849,2.09798,2.09837,16000000.0
2009-08-14 21:59:00,2.09768,2.0979,2.09743,2.09743,25000000.0
2009-08-14 22:00:00,2.09697,2.09697,2.09679,2.09679,12000000.0
2009-08-14 22:01:00,2.09677,2.09686,2.09675,2.09686,19000000.0
2009-08-14 22:02:00,2.09652,2.09652,2.09583,2.09583,11000000.0
2009-08-14 22:03:00,2.09575,2.09579,2.09573,2.09579,33000000.0
2009-08-14 22:04:00,2.09592,2.09592,2.0937,2.0937,11000000.0
2009-08-14 22:05:00,2.09358,2.09521,2.09358,2.09521,16000000.0
2009-08-14 22:06:00,2.09504,2.09532,2.09504,2.09532,8000000.0
2009-08-14 22:07:00,2.09527,2.09527,2.09488,2.09488,15000000.0
2009-08-14 22:08:00,2.09499,2.09564,2.09486,2.09564,30000000.0
2009-08-14 22:09:00,2.09644,2.09713,2.09636,2.09713,13000000.0
2009-08-14 22:10:00,2.0972,2.09722,2.09717,2.09719,8000000.0
2009-08-14 22:11:00,2.0972,2.09722,2.09716,2.09717,11000000.0
2009-08-14 22:12:00,2.09724,2.09743,2.09724,2.09743,15000000.0
2009-08-14 22:13:00,2.09767,2.09795,2.09767,2.09774,10000000.0
2009-08-14 22:14:00,2.09719,2.09719,2.09678,2.09697,13000000.0
2009-08-14 22:15:00,2.09694,2.09695,2.09688,2.09695,9000000.0
2009-08-14 22:16:00,2.09707,2.09707,2.09682,2.09682,8000000.0
2009-08-14 22:17:00,2.09673,2.09679,2.0967,2.0967,16000000.0
2009-08-14 22:18:00,2.09665,2.09672,2.09665,2.09668,9000000.0
2009-08-14 22:19:00,2.09698,2.09714,2.09696,2.09705,5000000.0
2009-08-14 22:20:00,2.09706,2.09746,2.09676,2.09746,7000000.0
2009-08-14 22:21:00,2.09712,2.09712,2.09703,2.09708,11000000.0
2009-08-14 22:22:00,2.09704,2.09704,2.09694,2.09703,11000000.0
2009-08-14 22:23:00,2.09696,2.09696,2.09688,2.09691,15000000.0
2009-08-14 22:24:00,2.09641,2.09652,2.09618,2.09618,10000000.0
2009-08-14 22:25:00,2.09627,2.09627,2.09618,2.09619,8000000.0
2009-08-14 22:26:00,2.09618,2.0962,2.09614,2.09619,8000000.0
2009-08-14 22:27:00,2.09632,2.09657,2.09632,2.09657,10000000.0
2009-08-14 22:28:00,2.09658,2.09662,2.09633,2.09633,10000000.0
2009-08-14 22:29:00,2.09627,2.09635,2.09601,2.09601,7000000.0
2009-08-14 22:30:00,2.09686,2.09686,2.09584,2.09584,11000000.0
2009-08-14 22:31:00,2.09607,2.09607,2.09368,2.09368,22000000.0
2009-08-14 22:32:00,2.09408,2.09498,2.0937,2.0937,7000000.0
2009-08-14 22:33:00,2.09366,2.09422,2.09366,2.094,38000000.0
2009-08-14 22:34:00,2.09386,2.09432,2.09386,2.09432,47000000.0
2009-08-14 22:35:00,2.0944,2.09442,2.09433,2.09442,27000000.0
2009-08-14 22:36:00,2.09436,2.09436,2.09308,2.09347,26000000.0
2009-08-14 22:37:00,2.0941,2.09451,2.09397,2.09419,28000000.0
2009-08-14 22:38:00,2.09426,2.09466,2.09426,2.09466,15000000.0
2009-08-14 22:39:00,2.09446,2.09446,2.09404,2.09404,11000000.0
2009-08-14 22:40:00,2.09403,2.09437,2.09402,2.09437,9000000.0
2009-08-14 22:41:00,2.09401,2.09415,2.09401,2.09415,16000000.0
2009-08-14 22:42:00,2.09421,2.09441,2.0942,2.09421,9000000.0
2009-08-14 22:43:00,2.09409,2.09411,2.094,2.094,11000000.0
2009-08-14 22:44:00,2.09406,2.0945,2.09406,2.0945,8000000.0
2009-08-14 22:45:00,2.09465,2.09506,2.09465,2.09506,12000000.0
2009-08-14 22:46:00,2.09526,2.09536,2.09526,2.0953,6000000.0
2009-08-14 22:47:00,2.09543,2.09543,2.09535,2.09537,16000000.0
2009-08-14 22:48:00,2.09535,2.09546,2.09525,2.09529,11000000.0
2009-08-14 22:49:00,2.0954,2.09547,2.0954,2.09543,12000000.0
2009-08-14 22:50:00,2.09531,2.09536,2.09504,2.09504,16000000.0
2009-08-14 22:51:00,2.09486,2.09504,2.09486,2.09504,6000000.0
2009-08-14 22:52:00,2.09596,2.09596,2.09519,2.09595,10000000.0
2009-08-14 22:53:00,2.09504,2.0951,2.09502,2.0951,8000000.0
2009-08-14 22:54:00,2.09571,2.09624,2.09571,2.09624,13000000.0
2009-08-14 22:55:00,2.09639,2.09683,2.09627,2.0966,9000000.0
2009-08-14 22:56:00,2.09626,2.09626,2.09462,2.09462,8000000.0
2009-08-14 22:57:00,2.09226,2.09266,2.09205,2.09266,7000000.0
2009-08-14 22:58:00,2.0924,2.09253,2.09237,2.09237,7000000.0
2009-08-14 22:59:00,2.09104,2.09104,2.09016,2.09016,9000000.0
2009-08-16 23:00:00,2.10089,2.10124,2.09982,2.10064,12000000.0
2009-08-16 23:01:00,2.09153,2.10128,2.09153,2.10128,9000000.0
2009-08-16 23:02:00,2.10093,2.10207,2.10093,2.10157,8000000.0
2009-08-16 23:03:00,2.10116,2.10139,2.10114,2.10114,12000000.0
2009-08-16 23:04:00,2.10079,2.10079,2.09976,2.09976,11000000.0
2009-08-16 23:05:00,2.09964,2.09964,2.09858,2.09886,11000000.0
2009-08-16 23:06:00,2.09893,2.09908,2.09893,2.09908,8000000.0
2009-08-16 23:07:00,2.09928,2.09969,2.09928,2.09966,9000000.0
2009-08-16 23:08:00,2.09977,2.10006,2.09869,2.09869,15000000.0
2009-08-16 23:09:00,2.09855,2.09902,2.09855,2.09902,7000000.0
2009-08-16 23:10:00,2.09897,2.09897,2.09876,2.09887,6000000.0
2009-08-16 23:11:00,2.09907,2.09927,2.09907,2.09926,7000000.0
2009-08-16 23:12:00,2.09937,2.09937,2.09908,2.09913,8000000.0
2009-08-16 23:13:00,2.09963,2.1001,2.09963,2.10006,7000000.0
2009-08-16 23:14:00,2.09894,2.0991,2.09889,2.09905,9000000.0
2009-08-16 23:15:00,2.09892,2.09911,2.09892,2.09906,8000000.0
2009-08-16 23:16:00,2.09875,2.09875,2.09853,2.09853,9000000.0
2009-08-16 23:17:00,2.09845,2.09845,2.09837,2.09845,11000000.0
2009-08-16 23:18:00,2.09846,2.0986,2.09844,2.0986,9000000.0
2009-08-16 23:19:00,2.09931,2.09968,2.0993,2.09968,11000000.0
2009-08-16 23:20:00,2.09755,2.09876,2.09755,2.09876,5000000.0
2009-08-16 23:21:00,2.09892,2.09892,2.09735,2.09735,10000000.0
2009-08-16 23:22:00,2.09963,2.09969,2.09916,2.09916,7000000.0
2009-08-16 23:23:00,2.09876,2.0988,2.09864,2.0987,7000000.0
2009-08-16 23:24:00,2.09852,2.09864,2.09852,2.09853,9000000.0
2009-08-16 23:25:00,2.09857,2.09857,2.0983,2.09833,15000000.0
2009-08-16 23:26:00,2.09838,2.09881,2.09838,2.09881,10000000.0
2009-08-16 23:27:00,2.09883,2.09886,2.09864,2.09864,12000000.0
2009-08-16 23:28:00,2.09968,2.09968,2.09914,2.09914,5000000.0
2009-08-16 23:29:00,2.09833,2.09856,2.09833,2.09856,25000000.0
2009-08-16 23:30:00,2.09837,2.09864,2.09837,2.09864,16000000.0
2009-08-16 23:31:00,2.09863,2.09863,2.09845,2.09848,14000000.0
2009-08-16 23:32:00,2.09855,2.09883,2.09855,2.09883,9000000.0
2009-08-16 23:33:00,2.09871,2.09873,2.09865,2.09865,8000000.0
2009-08-16 23:34:00,2.09853,2.09862,2.09853,2.09862,9000000.0
2009-08-16 23:35:00,2.09868,2.09871,2.0986,2.0987,12000000.0
2009-08-16 23:36:00,2.09946,2.09946,2.09782,2.09879,9000000.0
2009-08-16 23:37:00,2.09878,2.09888,2.09875,2.09875,8000000.0
2009-08-16 23:38:00,2.09877,2.09888,2.09875,2.09888,7000000.0
2009-08-16 23:39:00,2.09884,2.09901,2.09875,2.09897,11000000.0
2009-08-16 23:40:00,2.09921,2.09943,2.09908,2.09928,21000000.0
2009-08-16 23:41:00,2.09959,2.09959,2.09947,2.09954,8000000.0
2009-08-16 23:42:00,2.09995,2.1014,2.09995,2.1014,19000000.0
2009-08-16 23:43:00,2.10206,2.10206,2.10187,2.10187,8000000.0
2009-08-16 23:44:00,2.10181,2.10191,2.10175,2.10179,8000000.0
2009-08-16 23:45:00,2.10187,2.10218,2.10187,2.10208,7000000.0
2009-08-16 23:46:00,2.102,2.102,2.10146,2.10154,8000000.0
2009-08-16 23:47:00,2.10143,2.10154,2.10137,2.10137,6000000.0
2009-08-16 23:48:00,2.1012,2.10151,2.1012,2.10151,7000000.0
2009-08-16 23:49:00,2.10191,2.10196,2.1017,2.1017,9000000.0
2009-08-16 23:50:00,2.10165,2.10165,2.1014,2.1014,5000000.0
2009-08-16 23:51:00,2.10136,2.10136,2.1013,2.1013,10000000.0
2009-08-16 23:52:00,2.10093,2.10099,2.09994,2.10051,7000000.0
2009-08-16 23:53:00,2.10119,2.10119,2.10075,2.10091,11000000.0
2009-08-16 23:54:00,2.101,2.10145,2.101,2.10137,7000000.0
2009-08-16 23:55:00,2.10142,2.10157,2.10138,2.10157,9000000.0
2009-08-16 23:56:00,2.10158,2.10177,2.10145,2.10156,12000000.0
2009-08-16 23:57:00,2.1017,2.10189,2.1016,2.10179,25000000.0
2009-08-16 23:58:00,2.10179,2.10179,2.10156,2.10156,8000000.0
2009-08-16 23:59:00,2.10203,2.10203,2.10169,2.10182,18000000.0
2009-08-17 00:00:00,2.10167,2.10213,2.10167,2.10213,7000000.0
2009-08-17 00:01:00,2.10232,2.10254,2.10224,2.10224,8000000.0
2009-08-17 00:02:00,2.10227,2.10227,2.10173,2.10193,9000000.0
2009-08-17 00:03:00,2.10199,2.10199,2.1019,2.1019,12000000.0
2009-08-17 00:04:00,2.10187,2.10188,2.10185,2.10185,10000000.0
2009-08-17 00:05:00,2.10215,2.1022,2.10187,2.10215,9000000.0
2009-08-17 00:06:00,2.1022,2.10223,2.10213,2.10221,8000000.0
2009-08-17 00:07:00,2.10243,2.10271,2.10234,2.10271,9000000.0
2009-08-17 00:08:00,2.10251,2.10251,2.10229,2.10229,8000000.0
2009-08-17 00:09:00,2.10236,2.10236,2.10211,2.10234,7000000.0
2009-08-17 00:10:00,2.10253,2.10273,2.10237,2.10273,23000000.0
2009-08-17 00:11:00,2.10284,2.10294,2.10206,2.10206,10000000.0
2009-08-17 00:12:00,2.10265,2.10318,2.10256,2.10318,9000000.0
2009-08-17 00:13:00,2.10318,2.10328,2.10293,2.10293,8000000.0
2009-08-17 00:14:00,2.10348,2.10351,2.10241,2.10241,7000000.0
2009-08-17 00:15:00,2.10277,2.10277,2.10254,2.10254,9000000.0
2009-08-17 00:16:00,2.10254,2.10261,2.10252,2.10261,9000000.0
2009-08-17 00:17:00,2.10255,2.10255,2.10197,2.10198,7000000.0
2009-08-17 00:18:00,2.10246,2.10246,2.102,2.10239,8000000.0
2009-08-17 00:19:00,2.10266,2.10312,2.10266,2.10312,6000000.0
2009-08-17 00:20:00,2.10308,2.10378,2.10308,2.10378,10000000.0
2009-08-17 00:21:00,2.10377,2.10377,2.10342,2.10342,8000000.0
2009-08-17 00:22:00,2.10329,2.10348,2.10329,2.10335,8000000.0
2009-08-17 00:23:00,2.10287,2.10295,2.10266,2.10295,8000000.0
2009-08-17 00:24:00,2.1034,2.10376,2.1034,2.10376,8000000.0
2009-08-17 00:25:00,2.10354,2.10354,2.10331,2.10331,11000000.0
2009-08-17 00:26:00,2.10351,2.10354,2.10314,2.10317,7000000.0
2009-08-17 00:27:00,2.10273,2.10273,2.10251,2.10254,10000000.0
2009-08-17 00:28:00,2.10252,2.10252,2.10245,2.10245,5000000.0
2009-08-17 00:29:00,2.10187,2.10234,2.10152,2.10152,10000000.0
2009-08-17 00:30:00,2.10254,2.10262,2.10251,2.10258,6000000.0
2009-08-17 00:31:00,2.10293,2.10294,2.10275,2.10275,7000000.0
2009-08-17 00:32:00,2.10183,2.10187,2.10012,2.10012,7000000.0
2009-08-17 00:33:00,2.10005,2.10018,2.09962,2.0999,9000000.0
2009-08-17 00:34:00,2.10016,2.10185,2.10016,2.10185,23000000.0
2009-08-17 00:35:00,2.10159,2.10159,2.10006,2.10006,7000000.0
2009-08-17 00:36:00,2.09963,2.09963,2.09837,2.09922,9000000.0
2009-08-17 00:37:00,2.09936,2.09981,2.09759,2.09981,8000000.0
2009-08-17 00:38:00,2.09989,2.10047,2.09986,2.10045,7000000.0
2009-08-17 00:39:00,2.10001,2.10019,2.10001,2.10019,7000000.0
2009-08-17 00:40:00,2.10013,2.10033,2.10013,2.10032,7000000.0
2009-08-17 00:41:00,2.10035,2.10061,2.10029,2.10054,6000000.0
2009-08-17 00:42:00,2.10047,2.10047,2.10012,2.10012,8000000.0
2009-08-17 00:43:00,2.10014,2.10036,2.10014,2.10036,5000000.0
2009-08-17 00:44:00,2.10027,2.10027,2.09952,2.09981,11000000.0
2009-08-17 00:45:00,2.10022,2.10045,2.10015,2.10037,16000000.0
2009-08-17 00:46:00,2.10042,2.10042,2.10027,2.10032,10000000.0
2009-08-17 00:47:00,2.10039,2.10062,2.10039,2.10062,7000000.0
2009-08-17 00:48:00,2.10071,2.10078,2.10069,2.10078,8000000.0
2009-08-17 00:49:00,2.10068,2.10068,2.10028,2.1006,10000000.0
2009-08-17 00:50:00,2.10068,2.10074,2.10061,2.1007,10000000.0
2009-08-17 00:51:00,2.10026,2.10055,2.10019,2.10055,8000000.0
2009-08-17 00:52:00,2.1007,2.10076,2.10057,2.10057,5000000.0
2009-08-17 00:53:00,2.10061,2.10076,2.10058,2.10059,11000000.0
2009-08-17 00:54:00,2.10083,2.10125,2.10081,2.10125,10000000.0
2009-08-17 00:55:00,2.10134,2.10134,2.1011,2.10116,7000000.0
2009-08-17 00:56:00,2.10048,2.10048,2.0999,2.10021,5000000.0
2009-08-17 00:57:00,2.09903,2.10057,2.09772,2.10057,7000000.0
2009-08-17 00:58:00,2.10022,2.10022,2.09934,2.1001,10000000.0
2009-08-17 00:59:00,2.09982,2.10041,2.09967,2.10041,7000000.0
2009-08-17 01:00:00,2.10037,2.10037,2.09885,2.09922,19000000.0
2009-08-17 01:01:00,2.09933,2.09951,2.09919,2.09919,12000000.0
2009-08-17 01:02:00,2.09975,2.10022,2.09975,2.09992,8000000.0
2009-08-17 01:03:00,2.10005,2.10005,2.09903,2.09905,7000000.0
2009-08-17 01:04:00,2.09936,2.09936,2.0984,2.0984,8000000.0
2009-08-17 01:05:00,2.09868,2.09868,2.0985,2.09859,7000000.0
2009-08-17 01:06:00,2.09868,2.09882,2.09859,2.09882,8000000.0
2009-08-17 01:07:00,2.099,2.09958,2.099,2.09944,8000000.0
2009-08-17 01:08:00,2.09953,2.09953,2.09906,2.09906,5000000.0
2009-08-17 01:09:00,2.09891,2.0991,2.09891,2.0991,5000000.0
2009-08-17 01:10:00,2.09906,2.09928,2.09894,2.09928,10000000.0
2009-08-17 01:11:00,2.09905,2.09905,2.09858,2.09885,11000000.0
2009-08-17 01:12:00,2.09954,2.10012,2.09954,2.10012,8000000.0
2009-08-17 01:13:00,2.10006,2.10006,2.09973,2.09979,10000000.0
2009-08-17 01:14:00,2.0998,2.10014,2.0998,2.10012,10000000.0
2009-08-17 01:15:00,2.10006,2.10014,2.09991,2.1,10000000.0
2009-08-17 01:16:00,2.09968,2.09982,2.09968,2.09977,8000000.0
2009-08-17 01:17:00,2.09851,2.09863,2.09744,2.09863,10000000.0
2009-08-17 01:18:00,2.09914,2.09914,2.09787,2.09787,8000000.0
2009-08-17 01:19:00,2.09771,2.09784,2.09771,2.09782,11000000.0
2009-08-17 01:20:00,2.09788,2.09798,2.09783,2.09798,13000000.0
2009-08-17 01:21:00,2.09803,2.09811,2.09799,2.09811,7000000.0
2009-08-17 01:22:00,2.09795,2.09799,2.0976,2.0976,7000000.0
2009-08-17 01:23:00,2.09739,2.09742,2.0972,2.0972,11000000.0
2009-08-17 01:24:00,2.09708,2.09708,2.09683,2.09683,7000000.0
2009-08-17 01:25:00,2.09692,2.09699,2.09666,2.09666,9000000.0
2009-08-17 01:26:00,2.09701,2.09773,2.09701,2.09759,14000000.0
2009-08-17 01:27:00,2.09731,2.09742,2.09729,2.09742,15000000.0
2009-08-17 01:28:00,2.0974,2.09776,2.0974,2.09776,9000000.0
2009-08-17 01:29:00,2.09768,2.09772,2.09753,2.09755,10000000.0
2009-08-17 01:30:00,2.09702,2.09743,2.09688,2.09743,5000000.0
2009-08-17 01:31:00,2.09763,2.09763,2.09749,2.09753,10000000.0
2009-08-17 01:32:00,2.09745,2.09745,2.09721,2.09727,18000000.0
2009-08-17 01:33:00,2.09727,2.09777,2.09727,2.09777,20000000.0
2009-08-17 01:34:00,2.09786,2.09794,2.09786,2.09794,16000000.0
2009-08-17 01:35:00,2.09792,2.09793,2.0976,2.09793,8000000.0
2009-08-17 01:36:00,2.09779,2.09779,2.09687,2.09739,9000000.0
2009-08-17 01:37:00,2.09676,2.09701,2.09646,2.09646,7000000.0
2009-08-17 01:38:00,2.09655,2.09678,2.09655,2.09671,12000000.0
2009-08-17 01:39:00,2.09679,2.09688,2.09679,2.09686,12000000.0
2009-08-17 01:40:00,2.09693,2.09722,2.09693,2.09722,7000000.0
2009-08-17 01:41:00,2.09737,2.09792,2.09724,2.09792,11000000.0
2009-08-17 01:42:00,2.09802,2.09815,2.09802,2.09811,7000000.0
2009-08-17 01:43:00,2.09822,2.09834,2.09794,2.09834,8000000.0
2009-08-17 01:44:00,2.09839,2.09846,2.09827,2.09846,7000000.0
2009-08-17 01:45:00,2.09862,2.09878,2.0985,2.09878,7000000.0
2009-08-17 01:46:00,2.0987,2.09875,2.09857,2.09857,7000000.0
2009-08-17 01:47:00,2.09814,2.09814,2.09759,2.09759,14000000.0
2009-08-17 01:48:00,2.09753,2.09762,2.09743,2.09743,7000000.0
2009-08-17 01:49:00,2.0976,2.09774,2.09749,2.09749,8000000.0
2009-08-17 01:50:00,2.09736,2.09769,2.09708,2.09769,10000000.0
2009-08-17 01:51:00,2.0978,2.09789,2.09723,2.09726,16000000.0
2009-08-17 01:52:00,2.09724,2.09727,2.09709,2.09709,13000000.0
2009-08-17 01:53:00,2.0972,2.09752,2.0972,2.0975,7000000.0
2009-08-17 01:54:00,2.09782,2.09782,2.09748,2.09761,9000000.0
2009-08-17 01:55:00,2.09753,2.09755,2.0973,2.0973,12000000.0
2009-08-17 01:56:00,2.0975,2.0975,2.09699,2.09725,17000000.0
2009-08-17 01:57:00,2.09792,2.09796,2.09787,2.09789,13000000.0
2009-08-17 01:58:00,2.09783,2.0981,2.09783,2.09784,10000000.0
2009-08-17 01:59:00,2.09772,2.09863,2.09739,2.09863,11000000.0
2009-08-17 02:00:00,2.09862,2.09874,2.09849,2.09868,11000000.0
2009-08-17 02:01:00,2.09847,2.09863,2.09818,2.09863,10000000.0
2009-08-17 02:02:00,2.09915,2.09915,2.09873,2.09873,13000000.0
2009-08-17 02:03:00,2.09856,2.0987,2.09841,2.09841,17000000.0
2009-08-17 02:04:00,2.09853,2.09908,2.09841,2.09908,12000000.0
2009-08-17 02:05:00,2.0988,2.0988,2.098,2.098,9000000.0
2009-08-17 02:06:00,2.09788,2.098,2.09788,2.09799,7000000.0
2009-08-17 02:07:00,2.09835,2.09882,2.09835,2.09853,13000000.0
2009-08-17 02:08:00,2.0987,2.0987,2.09845,2.09845,16000000.0
2009-08-17 02:09:00,2.09858,2.09858,2.09831,2.09839,10000000.0
2009-08-17 02:10:00,2.09836,2.09856,2.09836,2.09856,8000000.0
2009-08-17 02:11:00,2.09829,2.09842,2.09823,2.09841,7000000.0
2009-08-17 02:12:00,2.09839,2.09849,2.09835,2.09844,14000000.0
2009-08-17 02:13:00,2.09813,2.09831,2.09813,2.09815,7000000.0
2009-08-17 02:14:00,2.09801,2.0981,2.09793,2.09798,7000000.0
2009-08-17 02:15:00,2.09851,2.09901,2.09851,2.09901,7000000.0
2009-08-17 02:16:00,2.09895,2.09915,2.09868,2.09915,8000000.0
2009-08-17 02:17:00,2.09876,2.09907,2.09865,2.09906,7000000.0
2009-08-17 02:18:00,2.09921,2.09921,2.09903,2.09909,11000000.0
2009-08-17 02:19:00,2.09905,2.09905,2.09869,2.09869,7000000.0
2009-08-17 02:20:00,2.09853,2.09857,2.09841,2.09857,12000000.0
2009-08-17 02:21:00,2.09858,2.09858,2.09839,2.09844,12000000.0
2009-08-17 02:22:00,2.09858,2.09863,2.09774,2.09774,7000000.0
2009-08-17 02:23:00,2.09762,2.09802,2.09762,2.09802,9000000.0
2009-08-17 02:24:00,2.09841,2.09869,2.09841,2.09853,8000000.0
2009-08-17 02:25:00,2.09858,2.09873,2.09858,2.09873,16000000.0
2009-08-17 02:26:00,2.09883,2.09883,2.09871,2.09871,20000000.0
2009-08-17 02:27:00,2.09872,2.09898,2.09872,2.09897,18000000.0
2009-08-17 02:28:00,2.09897,2.09913,2.09793,2.09793,10000000.0
2009-08-17 02:29:00,2.09775,2.09786,2.09771,2.09775,5000000.0
2009-08-17 02:30:00,2.09783,2.09788,2.09773,2.09783,10000000.0
2009-08-17 02:31:00,2.09815,2.09826,2.09801,2.09821,9000000.0
2009-08-17 02:32:00,2.09834,2.09932,2.09834,2.09932,15000000.0
2009-08-17 02:33:00,2.09899,2.09921,2.09899,2.09911,14000000.0
2009-08-17 02:34:00,2.09912,2.0997,2.09912,2.0997,9000000.0
2009-08-17 02:35:00,2.10012,2.10025,2.09997,2.09997,7000000.0
2009-08-17 02:36:00,2.09984,2.09985,2.09929,2.09929,11000000.0
2009-08-17 02:37:00,2.09958,2.10003,2.09923,2.09923,7000000.0
2009-08-17 02:38:00,2.09975,2.10008,2.09975,2.10008,7000000.0
2009-08-17 02:39:00,2.10006,2.10022,2.10002,2.10022,13000000.0
2009-08-17 02:40:00,2.10035,2.10035,2.0999,2.0999,11000000.0
2009-08-17 02:41:00,2.0998,2.0998,2.09935,2.09939,8000000.0
2009-08-17 02:42:00,2.09918,2.09918,2.09873,2.09873,10000000.0
2009-08-17 02:43:00,2.09904,2.09932,2.099,2.09928,8000000.0
2009-08-17 02:44:00,2.09947,2.09964,2.09941,2.09958,10000000.0
2009-08-17 02:45:00,2.09937,2.09973,2.09937,2.09962,10000000.0
2009-08-17 02:46:00,2.09938,2.09944,2.09928,2.09936,10000000.0
2009-08-17 02:47:00,2.09953,2.09972,2.09941,2.09972,8000000.0
2009-08-17 02:48:00,2.09971,2.09977,2.09925,2.09925,11000000.0
2009-08-17 02:49:00,2.09975,2.09976,2.09949,2.09966,10000000.0
2009-08-17 02:50:00,2.09972,2.09993,2.09962,2.09992,5000000.0
2009-08-17 02:51:00,2.10009,2.10063,2.10009,2.10063,5000000.0
2009-08-17 02:52:00,2.10072,2.10133,2.10072,2.10121,8000000.0
2009-08-17 02:53:00,2.10092,2.10092,2.10082,2.10084,8000000.0
2009-08-17 02:54:00,2.10021,2.10051,2.10021,2.10041,7000000.0
2009-08-17 02:55:00,2.10062,2.10062,2.10015,2.10059,8000000.0
2009-08-17 02:56:00,2.10059,2.10067,2.10039,2.10067,7000000.0
2009-08-17 02:57:00,2.10058,2.10091,2.10058,2.10063,8000000.0
2009-08-17 02:58:00,2.10058,2.10194,2.10058,2.10194,12000000.0
2009-08-17 02:59:00,2.10205,2.10214,2.10179,2.10201,19000000.0
2009-08-17 03:00:00,2.10193,2.10206,2.10171,2.10206,7000000.0
2009-08-17 03:01:00,2.10248,2.10248,2.10209,2.10216,10000000.0
2009-08-17 03:02:00,2.10129,2.10129,2.10085,2.10128,7000000.0
2009-08-17 03:03:00,2.10233,2.1026,2.10233,2.10246,5000000.0
2009-08-17 03:04:00,2.10241,2.10295,2.10227,2.10295,7000000.0
2009-08-17 03:05:00,2.10331,2.10331,2.10261,2.10287,10000000.0
2009-08-17 03:06:00,2.10247,2.10338,2.10247,2.10338,11000000.0
2009-08-17 03:07:00,2.10337,2.1037,2.10337,2.10347,5000000.0
2009-08-17 03:08:00,2.10348,2.1042,2.10348,2.1042,8000000.0
2009-08-17 03:09:00,2.10436,2.1044,2.1041,2.10416,10000000.0
2009-08-17 03:10:00,2.10421,2.10421,2.10397,2.10416,10000000.0
2009-08-17 03:11:00,2.10429,2.10463,2.10427,2.10463,8000000.0
2009-08-17 03:12:00,2.10431,2.10431,2.10414,2.10422,7000000.0
2009-08-17 03:13:00,2.10416,2.10416,2.1039,2.10393,10000000.0
2009-08-17 03:14:00,2.10433,2.10554,2.10433,2.10554,16000000.0
2009-08-17 03:15:00,2.10541,2.10681,2.10476,2.10681,11000000.0
2009-08-17 03:16:00,2.1075,2.1075,2.10724,2.10724,5000000.0
2009-08-17 03:17:00,2.10725,2.10725,2.10684,2.10686,8000000.0
2009-08-17 03:18:00,2.10587,2.10665,2.10583,2.10665,6000000.0
2009-08-17 03:19:00,2.10701,2.10711,2.10696,2.10696,7000000.0
2009-08-17 03:20:00,2.10724,2.10743,2.10681,2.10681,7000000.0
2009-08-17 03:21:00,2.10664,2.10699,2.10664,2.10699,7000000.0
2009-08-17 03:22:00,2.10681,2.10702,2.10504,2.1069,8000000.0
2009-08-17 03:23:00,2.10684,2.10691,2.10672,2.10687,9000000.0
2009-08-17 03:24:00,2.10668,2.10691,2.10659,2.10671,7000000.0
2009-08-17 03:25:00,2.10649,2.10675,2.10624,2.10624,23000000.0
2009-08-17 03:26:00,2.10595,2.10664,2.10595,2.10664,9000000.0
2009-08-17 03:27:00,2.10647,2.10647,2.10562,2.10562,7000000.0
2009-08-17 03:28:00,2.10567,2.10598,2.10567,2.10598,7000000.0
2009-08-17 03:29:00,2.10599,2.10599,2.10555,2.10558,6000000.0
2009-08-17 03:30:00,2.10549,2.10569,2.10508,2.10527,10000000.0
2009-08-17 03:31:00,2.10508,2.10526,2.10508,2.10514,5000000.0
2009-08-17 03:32:00,2.10494,2.10494,2.10469,2.10492,10000000.0
2009-08-17 03:33:00,2.10517,2.10572,2.10511,2.10572,7000000.0
2009-08-17 03:34:00,2.10605,2.1061,2.10591,2.1061,11000000.0
2009-08-17 03:35:00,2.10679,2.10717,2.10675,2.10717,8000000.0
2009-08-17 03:36:00,2.10755,2.10807,2.10755,2.10807,8000000.0
2009-08-17 03:37:00,2.10829,2.10834,2.10814,2.10814,8000000.0
2009-08-17 03:38:00,2.10828,2.10888,2.10795,2.10888,8000000.0
2009-08-17 03:39:00,2.10954,2.10983,2.10946,2.10968,10000000.0
2009-08-17 03:40:00,2.11051,2.11054,2.10964,2.10964,6000000.0
2009-08-17 03:41:00,2.10947,2.10947,2.10928,2.10928,8000000.0
2009-08-17 03:42:00,2.10953,2.10976,2.10943,2.10976,7000000.0
2009-08-17 03:43:00,2.1089,2.1089,2.10751,2.10751,9000000.0
2009-08-17 03:44:00,2.1074,2.1074,2.1071,2.10727,9000000.0
2009-08-17 03:45:00,2.10753,2.10753,2.10702,2.10702,7000000.0
2009-08-17 03:46:00,2.10744,2.10868,2.10744,2.10829,8000000.0
2009-08-17 03:47:00,2.10833,2.10844,2.10805,2.10844,9000000.0
2009-08-17 03:48:00,2.1084,2.1087,2.1084,2.10842,10000000.0
2009-08-17 03:49:00,2.10889,2.10988,2.10889,2.10988,23000000.0
2009-08-17 03:50:00,2.11038,2.11055,2.11023,2.11037,7000000.0
2009-08-17 03:51:00,2.11006,2.11006,2.10958,2.10958,8000000.0
2009-08-17 03:52:00,2.10969,2.10969,2.10916,2.10919,9000000.0
2009-08-17 03:53:00,2.10913,2.1094,2.10913,2.1094,8000000.0
2009-08-17 03:54:00,2.10972,2.10999,2.10964,2.10999,9000000.0
2009-08-17 03:55:00,2.10938,2.10938,2.10906,2.10906,10000000.0
2009-08-17 03:56:00,2.10887,2.10908,2.10887,2.10898,12000000.0
2009-08-17 03:57:00,2.10891,2.10939,2.10891,2.10939,9000000.0
2009-08-17 03:58:00,2.10969,2.10986,2.10969,2.10986,8000000.0
2009-08-17 03:59:00,2.10874,2.10874,2.10838,2.10838,7000000.0
2009-08-17 04:00:00,2.10811,2.10811,2.10764,2.10806,18000000.0
2009-08-17 04:01:00,2.1082,2.10836,2.10813,2.10813,8000000.0
2009-08-17 04:02:00,2.10816,2.10847,2.10794,2.1082,25000000.0
2009-08-17 04:03:00,2.1082,2.10832,2.10778,2.10783,12000000.0
2009-08-17 04:04:00,2.10792,2.10798,2.10786,2.10798,9000000.0
2009-08-17 04:05:00,2.10812,2.10835,2.10801,2.10802,7000000.0
2009-08-17 04:06:00,2.10843,2.10872,2.10835,2.10872,11000000.0
2009-08-17 04:07:00,2.10862,2.10862,2.10742,2.10742,7000000.0
2009-08-17 04:08:00,2.10636,2.10636,2.10603,2.10603,10000000.0
2009-08-17 04:09:00,2.10587,2.10587,2.10548,2.10548,5000000.0
2009-08-17 04:10:00,2.10525,2.10543,2.10516,2.10516,9000000.0
2009-08-17 04:11:00,2.10513,2.1053,2.10506,2.10525,7000000.0
2009-08-17 04:12:00,2.1054,2.10572,2.1054,2.10572,6000000.0
2009-08-17 04:13:00,2.10595,2.10604,2.10574,2.10577,8000000.0
2009-08-17 04:14:00,2.1067,2.10779,2.1067,2.10779,7000000.0
2009-08-17 04:15:00,2.10795,2.10841,2.10795,2.10827,8000000.0
2009-08-17 04:16:00,2.10832,2.10912,2.10832,2.10912,8000000.0
2009-08-17 04:17:00,2.10931,2.10989,2.10931,2.10989,19000000.0
2009-08-17 04:18:00,2.1096,2.10982,2.10945,2.10945,8000000.0
2009-08-17 04:19:00,2.1085,2.10948,2.1085,2.10925,21000000.0
2009-08-17 04:20:00,2.10944,2.10962,2.10939,2.10952,11000000.0
2009-08-17 04:21:00,2.10952,2.10952,2.1093,2.1093,7000000.0
2009-08-17 04:22:00,2.10925,2.10959,2.10922,2.10922,8000000.0
2009-08-17 04:23:00,2.10937,2.10943,2.10922,2.10925,9000000.0
2009-08-17 04:24:00,2.10918,2.10935,2.10918,2.10935,12000000.0
2009-08-17 04:25:00,2.10929,2.10933,2.10903,2.10933,9000000.0
2009-08-17 04:26:00,2.10934,2.10934,2.10899,2.10899,8000000.0
2009-08-17 04:27:00,2.10891,2.10891,2.10846,2.10846,9000000.0
2009-08-17 04:28:00,2.10884,2.10914,2.10884,2.10914,14000000.0
2009-08-17 04:29:00,2.10923,2.10929,2.10898,2.10929,16000000.0
2009-08-17 04:30:00,2.10943,2.10943,2.10923,2.10923,25000000.0
2009-08-17 04:31:00,2.10925,2.10945,2.10925,2.10945,5000000.0
2009-08-17 04:32:00,2.10948,2.10959,2.10947,2.10947,12000000.0
2009-08-17 04:33:00,2.10949,2.10985,2.10949,2.10985,10000000.0
2009-08-17 04:34:00,2.10989,2.10996,2.10985,2.10992,15000000.0
2009-08-17 04:35:00,2.10957,2.11022,2.10957,2.11022,9000000.0
2009-08-17 04:36:00,2.11047,2.11061,2.11036,2.11061,7000000.0
2009-08-17 04:37:00,2.11055,2.11057,2.11022,2.11022,7000000.0
2009-08-17 04:38:00,2.11025,2.11104,2.11025,2.11104,10000000.0
2009-08-17 04:39:00,2.11115,2.11152,2.11115,2.11152,5000000.0
2009-08-17 04:40:00,2.11161,2.11252,2.11155,2.11252,11000000.0
2009-08-17 04:41:00,2.11292,2.11292,2.11261,2.11261,9000000.0
2009-08-17 04:42:00,2.11264,2.11266,2.11228,2.11228,11000000.0
2009-08-17 04:43:00,2.11165,2.11165,2.11142,2.11161,9000000.0
2009-08-17 04:44:00,2.11162,2.11163,2.11147,2.11147,8000000.0
2009-08-17 04:45:00,2.11176,2.11176,2.11156,2.11163,9000000.0
2009-08-17 04:46:00,2.11122,2.11141,2.11122,2.11127,7000000.0
2009-08-17 04:47:00,2.11138,2.11138,2.11063,2.11063,8000000.0
2009-08-17 04:48:00,2.11032,2.11033,2.11023,2.11031,7000000.0
2009-08-17 04:49:00,2.11028,2.11041,2.11028,2.11039,6000000.0
2009-08-17 04:50:00,2.11018,2.11034,2.11018,2.11033,7000000.0
2009-08-17 04:51:00,2.11012,2.11028,2.10991,2.11028,15000000.0
2009-08-17 04:52:00,2.1103,2.11048,2.1103,2.11048,9000000.0
2009-08-17 04:53:00,2.11039,2.11041,2.11034,2.11041,8000000.0
2009-08-17 04:54:00,2.11045,2.11072,2.11035,2.11072,11000000.0
2009-08-17 04:55:00,2.11026,2.11026,2.10978,2.10978,11000000.0
2009-08-17 04:56:00,2.10996,2.10996,2.10968,2.10968,12000000.0
2009-08-17 04:57:00,2.10963,2.11007,2.1096,2.11007,8000000.0
2009-08-17 04:58:00,2.1104,2.11068,2.1104,2.11068,9000000.0
2009-08-17 04:59:00,2.1107,2.11099,2.11057,2.11099,12000000.0
2009-08-17 05:00:00,2.11134,2.11213,2.11134,2.11213,9000000.0
2009-08-17 05:01:00,2.11181,2.11181,2.11113,2.11113,7000000.0
2009-08-17 05:02:00,2.11076,2.11103,2.11073,2.11073,7000000.0
2009-08-17 05:03:00,2.11086,2.11089,2.11061,2.11061,8000000.0
2009-08-17 05:04:00,2.11048,2.11071,2.11033,2.11033,9000000.0
2009-08-17 05:05:00,2.10961,2.11003,2.10961,2.11003,13000000.0
2009-08-17 05:06:00,2.10998,2.1101,2.10995,2.1101,8000000.0
2009-08-17 05:07:00,2.11,2.11,2.10976,2.10996,10000000.0
2009-08-17 05:08:00,2.1098,2.1098,2.1095,2.1095,6000000.0
2009-08-17 05:09:00,2.10937,2.10951,2.10921,2.10951,16000000.0
2009-08-17 05:10:00,2.10948,2.10968,2.10928,2.10968,12000000.0
2009-08-17 05:11:00,2.10922,2.10922,2.10817,2.10843,11000000.0
2009-08-17 05:12:00,2.10839,2.10861,2.10829,2.10854,16000000.0
2009-08-17 05:13:00,2.10855,2.10895,2.10855,2.10895,6000000.0
2009-08-17 05:14:00,2.10893,2.10893,2.10853,2.10874,12000000.0
2009-08-17 05:15:00,2.10884,2.10913,2.10884,2.10913,8000000.0
2009-08-17 05:16:00,2.1093,2.10939,2.10927,2.10927,11000000.0
2009-08-17 05:17:00,2.10917,2.10935,2.10917,2.10927,9000000.0
2009-08-17 05:18:00,2.10922,2.10922,2.10902,2.10904,16000000.0
2009-08-17 05:19:00,2.10892,2.10892,2.1087,2.1087,9000000.0
2009-08-17 05:20:00,2.10873,2.10951,2.10873,2.10951,11000000.0
2009-08-17 05:21:00,2.10931,2.10952,2.10931,2.10941,15000000.0
2009-08-17 05:22:00,2.10931,2.1095,2.10914,2.10935,28000000.0
2009-08-17 05:23:00,2.10925,2.10948,2.10925,2.10942,26000000.0
2009-08-17 05:24:00,2.10917,2.10929,2.10916,2.10929,27000000.0
2009-08-17 05:25:00,2.10962,2.10978,2.1095,2.1095,47000000.0
2009-08-17 05:26:00,2.1098,2.11011,2.10976,2.10976,38000000.0
2009-08-17 05:27:00,2.10993,2.11006,2.10984,2.10992,7000000.0
2009-08-17 05:28:00,2.10999,2.10999,2.10991,2.10995,22000000.0
2009-08-17 05:29:00,2.10996,2.10999,2.10994,2.10996,11000000.0
2009-08-17 05:30:00,2.11018,2.11048,2.11018,2.11048,7000000.0
2009-08-17 05:31:00,2.11055,2.11069,2.11053,2.1106,10000000.0
2009-08-17 05:32:00,2.11067,2.11067,2.11054,2.11054,10000000.0
2009-08-17 05:33:00,2.11057,2.11083,2.11057,2.11081,8000000.0
2009-08-17 05:34:00,2.111,2.11174,2.111,2.11174,8000000.0
2009-08-17 05:35:00,2.11158,2.11185,2.11158,2.11171,10000000.0
2009-08-17 05:36:00,2.11164,2.11164,2.11104,2.11104,15000000.0
2009-08-17 05:37:00,2.11108,2.11111,2.11097,2.11097,11000000.0
2009-08-17 05:38:00,2.11073,2.11073,2.11019,2.11019,11000000.0
2009-08-17 05:39:00,2.10967,2.10967,2.109,2.10933,7000000.0
2009-08-17 05:40:00,2.10942,2.10953,2.10937,2.10937,5000000.0
2009-08-17 05:41:00,2.1093,2.10962,2.1093,2.10962,9000000.0
2009-08-17 05:42:00,2.10975,2.10988,2.10975,2.10981,16000000.0
2009-08-17 05:43:00,2.10916,2.10963,2.10911,2.10963,8000000.0
2009-08-17 05:44:00,2.10988,2.10988,2.10983,2.10983,9000000.0
2009-08-17 05:45:00,2.1098,2.10987,2.1098,2.1098,13000000.0
2009-08-17 05:46:00,2.10993,2.11006,2.10993,2.11006,10000000.0
2009-08-17 05:47:00,2.10996,2.11003,2.10991,2.11003,15000000.0
2009-08-17 05:48:00,2.11009,2.11009,2.10995,2.10995,11000000.0
2009-08-17 05:49:00,2.10992,2.10992,2.10975,2.10977,8000000.0
2009-08-17 05:50:00,2.10998,2.11016,2.10998,2.11009,13000000.0
2009-08-17 05:51:00,2.11,2.11,2.10978,2.10978,30000000.0
2009-08-17 05:52:00,2.10971,2.10972,2.10957,2.10957,15000000.0
2009-08-17 05:53:00,2.10949,2.10967,2.10948,2.10967,8000000.0
2009-08-17 05:54:00,2.10965,2.10965,2.10936,2.10944,16000000.0
2009-08-17 05:55:00,2.10925,2.10977,2.10925,2.10977,11000000.0
2009-08-17 05:56:00,2.10971,2.10974,2.10959,2.10974,33000000.0
2009-08-17 05:57:00,2.10969,2.11038,2.10968,2.11038,11000000.0
2009-08-17 05:58:00,2.11041,2.11088,2.11041,2.11088,19000000.0
2009-08-17 05:59:00,2.11106,2.11134,2.11091,2.11091,12000000.0
2009-08-17 06:00:00,2.1109,2.11107,2.11085,2.11102,25000000.0
2009-08-17 06:01:00,2.11134,2.11134,2.11093,2.11093,16000000.0
2009-08-17 06:02:00,2.11099,2.11099,2.11082,2.11086,13000000.0
2009-08-17 06:03:00,2.11056,2.11062,2.11026,2.11026,22000000.0
2009-08-17 06:04:00,2.11044,2.11067,2.11044,2.11067,11000000.0
2009-08-17 06:05:00,2.11064,2.11068,2.11059,2.11059,9000000.0
2009-08-17 06:06:00,2.11034,2.11057,2.11034,2.11055,8000000.0
2009-08-17 06:07:00,2.11061,2.11062,2.11049,2.11054,10000000.0
2009-08-17 06:08:00,2.1106,2.11065,2.1105,2.11065,8000000.0
2009-08-17 06:09:00,2.11065,2.11085,2.11065,2.11085,10000000.0
2009-08-17 06:10:00,2.11082,2.11082,2.11069,2.11072,8000000.0
2009-08-17 06:11:00,2.11047,2.11047,2.11038,2.11047,7000000.0
2009-08-17 06:12:00,2.11053,2.11062,2.11044,2.11049,10000000.0
2009-08-17 06:13:00,2.11077,2.11119,2.11077,2.11114,15000000.0
2009-08-17 06:14:00,2.11105,2.11105,2.11085,2.11085,10000000.0
2009-08-17 06:15:00,2.11071,2.11071,2.11045,2.11046,18000000.0
2009-08-17 06:16:00,2.11057,2.11067,2.11051,2.11055,11000000.0
2009-08-17 06:17:00,2.11045,2.11071,2.11045,2.11069,7000000.0
2009-08-17 06:18:00,2.11075,2.1108,2.11045,2.11045,13000000.0
2009-08-17 06:19:00,2.11016,2.11055,2.11016,2.1102,12000000.0
2009-08-17 06:20:00,2.11034,2.11084,2.11034,2.11073,18000000.0
2009-08-17 06:21:00,2.11076,2.1111,2.11076,2.1109,26000000.0
2009-08-17 06:22:00,2.11089,2.11111,2.11073,2.11111,10000000.0
2009-08-17 06:23:00,2.11117,2.11143,2.11117,2.11143,11000000.0
2009-08-17 06:24:00,2.11077,2.11077,2.11025,2.11028,11000000.0
2009-08-17 06:25:00,2.1103,2.11032,2.11025,2.11028,10000000.0
2009-08-17 06:26:00,2.1103,2.11045,2.11024,2.11044,7000000.0
2009-08-17 06:27:00,2.11083,2.11136,2.11083,2.11136,8000000.0
2009-08-17 06:28:00,2.11093,2.11093,2.11066,2.11066,7000000.0
2009-08-17 06:29:00,2.11064,2.11064,2.11053,2.11053,9000000.0
2009-08-17 06:30:00,2.11038,2.11043,2.11025,2.11025,11000000.0
2009-08-17 06:31:00,2.11014,2.11075,2.10997,2.11075,20000000.0
2009-08-17 06:32:00,2.11098,2.11119,2.11089,2.11119,31000000.0
2009-08-17 06:33:00,2.1113,2.11148,2.1113,2.11145,17000000.0
2009-08-17 06:34:00,2.11159,2.11163,2.11137,2.11163,9000000.0
2009-08-17 06:35:00,2.11177,2.11231,2.11177,2.11231,8000000.0
2009-08-17 06:36:00,2.1123,2.1123,2.11155,2.11155,10000000.0
2009-08-17 06:37:00,2.11161,2.11257,2.11161,2.11257,7000000.0
2009-08-17 06:38:00,2.11371,2.11384,2.11364,2.11384,8000000.0
2009-08-17 06:39:00,2.11402,2.11403,2.11376,2.11403,12000000.0
2009-08-17 06:40:00,2.11401,2.11401,2.11331,2.11331,7000000.0
2009-08-17 06:41:00,2.11332,2.11365,2.11327,2.11361,7000000.0
2009-08-17 06:42:00,2.11379,2.11379,2.11295,2.11295,7000000.0
2009-08-17 06:43:00,2.11285,2.11295,2.11285,2.11292,9000000.0
2009-08-17 06:44:00,2.11282,2.11282,2.11249,2.11249,11000000.0
2009-08-17 06:45:00,2.1126,2.11281,2.1126,2.11279,8000000.0
2009-08-17 06:46:00,2.11287,2.11287,2.11278,2.11282,8000000.0
2009-08-17 06:47:00,2.11271,2.11271,2.11043,2.11223,8000000.0
2009-08-17 06:48:00,2.11218,2.11223,2.11205,2.11205,8000000.0
2009-08-17 06:49:00,2.11196,2.11207,2.11191,2.11199,9000000.0
2009-08-17 06:50:00,2.11199,2.11199,2.11196,2.11196,9000000.0
2009-08-17 06:51:00,2.11203,2.11211,2.11203,2.11211,11000000.0
2009-08-17 06:52:00,2.11217,2.11217,2.11198,2.11198,7000000.0
2009-08-17 06:53:00,2.112,2.11205,2.11199,2.112,8000000.0
2009-08-17 06:54:00,2.11202,2.11211,2.11197,2.112,11000000.0
2009-08-17 06:55:00,2.11208,2.11265,2.11208,2.11234,8000000.0
2009-08-17 06:56:00,2.11233,2.11266,2.11233,2.11266,13000000.0
2009-08-17 06:57:00,2.11267,2.11284,2.11253,2.11284,18000000.0
2009-08-17 06:58:00,2.11356,2.11369,2.11316,2.11316,16000000.0
2009-08-17 06:59:00,2.11317,2.11327,2.11303,2.11327,11000000.0
2009-08-17 07:00:00,2.11333,2.11335,2.11326,2.11326,8000000.0
2009-08-17 07:01:00,2.11303,2.1134,2.11303,2.1134,14000000.0
2009-08-17 07:02:00,2.11333,2.11333,2.11311,2.11317,18000000.0
2009-08-17 07:03:00,2.11318,2.11342,2.11318,2.11322,8000000.0
2009-08-17 07:04:00,2.11314,2.1132,2.11313,2.11316,8000000.0
2009-08-17 07:05:00,2.1126,2.1126,2.11142,2.11142,10000000.0
2009-08-17 07:06:00,2.11147,2.11159,2.11147,2.11159,8000000.0
2009-08-17 07:07:00,2.11159,2.11159,2.11138,2.11138,15000000.0
2009-08-17 07:08:00,2.11166,2.11167,2.11158,2.11159,18000000.0
2009-08-17 07:09:00,2.11195,2.11324,2.11195,2.11263,8000000.0
2009-08-17 07:10:00,2.11249,2.11304,2.11236,2.11304,18000000.0
2009-08-17 07:11:00,2.11307,2.11307,2.11283,2.11305,11000000.0
2009-08-17 07:12:00,2.11305,2.11355,2.11303,2.11347,11000000.0
2009-08-17 07:13:00,2.11329,2.11332,2.11316,2.11316,9000000.0
2009-08-17 07:14:00,2.1129,2.1131,2.11284,2.1131,12000000.0
2009-08-17 07:15:00,2.11311,2.11317,2.11306,2.11317,7000000.0
2009-08-17 07:16:00,2.11315,2.11315,2.11306,2.11307,12000000.0
2009-08-17 07:17:00,2.11277,2.11282,2.1125,2.1125,15000000.0
2009-08-17 07:18:00,2.11249,2.11318,2.11249,2.11318,8000000.0
2009-08-17 07:19:00,2.1136,2.11376,2.11329,2.11376,7000000.0
2009-08-17 07:20:00,2.11384,2.11385,2.11366,2.11366,9000000.0
2009-08-17 07:21:00,2.11352,2.11356,2.11329,2.11356,10000000.0
2009-08-17 07:22:00,2.11368,2.11382,2.11368,2.11379,7000000.0
2009-08-17 07:23:00,2.11387,2.11415,2.11387,2.11415,11000000.0
2009-08-17 07:24:00,2.11395,2.11418,2.11334,2.11341,23000000.0
2009-08-17 07:25:00,2.11326,2.11336,2.11305,2.11305,28000000.0
2009-08-17 07:26:00,2.11276,2.11287,2.11263,2.11286,14000000.0
2009-08-17 07:27:00,2.1126,2.1126,2.11231,2.11259,20000000.0
2009-08-17 07:28:00,2.11301,2.11359,2.11301,2.11357,17000000.0
2009-08-17 07:29:00,2.113,2.11309,2.11274,2.11278,27000000.0
2009-08-17 07:30:00,2.11272,2.11344,2.11272,2.11344,20000000.0
2009-08-17 07:31:00,2.11357,2.11357,2.11316,2.11316,7000000.0
2009-08-17 07:32:00,2.11369,2.1137,2.11283,2.11283,11000000.0
2009-08-17 07:33:00,2.11169,2.11171,2.11136,2.11136,22000000.0
2009-08-17 07:34:00,2.11173,2.11182,2.11154,2.11159,16000000.0
2009-08-17 07:35:00,2.11127,2.11182,2.11127,2.11158,15000000.0
2009-08-17 07:36:00,2.11144,2.11149,2.11116,2.11116,6000000.0
2009-08-17 07:37:00,2.11157,2.11223,2.11157,2.11219,12000000.0
2009-08-17 07:38:00,2.11248,2.11299,2.11248,2.11299,7000000.0
2009-08-17 07:39:00,2.11294,2.11312,2.11288,2.11302,14000000.0
2009-08-17 07:40:00,2.11286,2.11286,2.11225,2.11225,9000000.0
2009-08-17 07:41:00,2.11236,2.1127,2.11236,2.11261,24000000.0
2009-08-17 07:42:00,2.1127,2.11273,2.11245,2.11249,17000000.0
2009-08-17 07:43:00,2.11217,2.11256,2.11217,2.11232,22000000.0
2009-08-17 07:44:00,2.1123,2.11254,2.1123,2.11241,10000000.0
2009-08-17 07:45:00,2.1122,2.1122,2.11174,2.11174,15000000.0
2009-08-17 07:46:00,2.11171,2.11182,2.11149,2.11149,17000000.0
2009-08-17 07:47:00,2.11173,2.11241,2.11165,2.11231,15000000.0
2009-08-17 07:48:00,2.11212,2.11233,2.11205,2.11209,10000000.0
2009-08-17 07:49:00,2.11176,2.11198,2.11173,2.11173,20000000.0
2009-08-17 07:50:00,2.11163,2.11195,2.11163,2.11195,17000000.0
2009-08-17 07:51:00,2.112,2.11208,2.11176,2.11176,15000000.0
2009-08-17 07:52:00,2.11172,2.11193,2.11122,2.11122,29000000.0
2009-08-17 07:53:00,2.11088,2.11165,2.11088,2.11165,13000000.0
2009-08-17 07:54:00,2.11195,2.11254,2.11195,2.11254,23000000.0
2009-08-17 07:55:00,2.11265,2.11268,2.11089,2.11089,27000000.0
2009-08-17 07:56:00,2.11032,2.1109,2.11023,2.1109,18000000.0
2009-08-17 07:57:00,2.11105,2.11127,2.11103,2.11111,20000000.0
2009-08-17 07:58:00,2.1109,2.1109,2.11025,2.11061,13000000.0
2009-08-17 07:59:00,2.10927,2.10927,2.1089,2.1089,23000000.0
2009-08-17 08:00:00,2.10942,2.11004,2.10942,2.1099,31000000.0
2009-08-17 08:01:00,2.10932,2.10999,2.10928,2.10999,13000000.0
2009-08-17 08:02:00,2.11094,2.11187,2.11094,2.11187,12000000.0
2009-08-17 08:03:00,2.11162,2.11162,2.11137,2.11151,20000000.0
2009-08-17 08:04:00,2.11162,2.11248,2.11162,2.11248,30000000.0
2009-08-17 08:05:00,2.11272,2.11296,2.11272,2.11296,9000000.0
2009-08-17 08:06:00,2.11288,2.11288,2.11256,2.11256,21000000.0
2009-08-17 08:07:00,2.11244,2.11249,2.11233,2.11233,15000000.0
2009-08-17 08:08:00,2.11189,2.11233,2.11183,2.11233,25000000.0
2009-08-17 08:09:00,2.11272,2.11297,2.11271,2.11297,23000000.0
2009-08-17 08:10:00,2.11255,2.11255,2.11212,2.11222,27000000.0
2009-08-17 08:11:00,2.11198,2.11252,2.11198,2.11252,18000000.0
2009-08-17 08:12:00,2.11262,2.11263,2.11197,2.11206,22000000.0
2009-08-17 08:13:00,2.11224,2.11237,2.11206,2.11206,18000000.0
2009-08-17 08:14:00,2.11212,2.11232,2.11202,2.1122,33000000.0
2009-08-17 08:15:00,2.11203,2.11237,2.11198,2.11237,21000000.0
2009-08-17 08:16:00,2.11217,2.11237,2.11215,2.11237,21000000.0
2009-08-17 08:17:00,2.11247,2.11274,2.11227,2.11234,19000000.0
2009-08-17 08:18:00,2.11273,2.11273,2.11209,2.11218,17000000.0
2009-08-17 08:19:00,2.11205,2.11217,2.11183,2.11206,16000000.0
2009-08-17 08:20:00,2.112,2.11218,2.11191,2.11215,13000000.0
2009-08-17 08:21:00,2.11189,2.11189,2.11139,2.11139,18000000.0
2009-08-17 08:22:00,2.11126,2.11142,2.11123,2.11137,26000000.0
2009-08-17 08:23:00,2.11134,2.11134,2.11074,2.11074,16000000.0
2009-08-17 08:24:00,2.11064,2.11086,2.11027,2.11086,28000000.0
2009-08-17 08:25:00,2.11129,2.1114,2.11105,2.11129,49000000.0
2009-08-17 08:26:00,2.11158,2.1118,2.11158,2.1118,14000000.0
2009-08-17 08:27:00,2.11183,2.11183,2.11082,2.11082,31000000.0
2009-08-17 08:28:00,2.11066,2.11084,2.11057,2.1106,28000000.0
2009-08-17 08:29:00,2.1111,2.11183,2.1111,2.11183,32000000.0
2009-08-17 08:30:00,2.11157,2.11164,2.11137,2.11159,28000000.0
2009-08-17 08:31:00,2.11198,2.11306,2.11198,2.11306,40000000.0
2009-08-17 08:32:00,2.11258,2.11259,2.11233,2.11244,51000000.0
2009-08-17 08:33:00,2.11229,2.1128,2.11182,2.11182,48000000.0
2009-08-17 08:34:00,2.11157,2.1116,2.11105,2.11105,49000000.0
2009-08-17 08:35:00,2.11111,2.1112,2.1109,2.1112,39000000.0
2009-08-17 08:36:00,2.11123,2.11162,2.1111,2.11162,12000000.0
2009-08-17 08:37:00,2.11141,2.11143,2.11122,2.1113,25000000.0
2009-08-17 08:38:00,2.11125,2.1113,2.11115,2.11115,21000000.0
2009-08-17 08:39:00,2.1111,2.1111,2.11091,2.111,23000000.0
2009-08-17 08:40:00,2.11,2.11002,2.10974,2.10979,36000000.0
2009-08-17 08:41:00,2.10981,2.11016,2.10981,2.11008,30000000.0
2009-08-17 08:42:00,2.11026,2.11081,2.11026,2.11081,17000000.0
2009-08-17 08:43:00,2.11142,2.11142,2.11106,2.11106,23000000.0
2009-08-17 08:44:00,2.11135,2.11135,2.11086,2.11107,17000000.0
2009-08-17 08:45:00,2.11098,2.11098,2.11066,2.11084,37000000.0
2009-08-17 08:46:00,2.11043,2.11043,2.10987,2.11004,23000000.0
2009-08-17 08:47:00,2.11004,2.11014,2.1099,2.11014,25000000.0
2009-08-17 08:48:00,2.10988,2.10988,2.10891,2.10891,36000000.0
2009-08-17 08:49:00,2.10847,2.10877,2.10842,2.10849,27000000.0
2009-08-17 08:50:00,2.10862,2.10897,2.10855,2.10873,56000000.0
2009-08-17 08:51:00,2.10937,2.10976,2.10937,2.10957,32000000.0
2009-08-17 08:52:00,2.10933,2.10963,2.10933,2.10934,39000000.0
2009-08-17 08:53:00,2.10938,2.10952,2.10919,2.10919,63000000.0
2009-08-17 08:54:00,2.10913,2.10964,2.10878,2.10964,42000000.0
2009-08-17 08:55:00,2.10992,2.10994,2.1094,2.10942,55000000.0
2009-08-17 08:56:00,2.10928,2.1098,2.10923,2.1098,21000000.0
2009-08-17 08:57:00,2.10942,2.10989,2.10942,2.10969,23000000.0
2009-08-17 08:58:00,2.11039,2.1108,2.11039,2.11055,18000000.0
2009-08-17 08:59:00,2.11065,2.11101,2.11065,2.11101,12000000.0
2009-08-17 09:00:00,2.11099,2.11146,2.11099,2.11146,26000000.0
2009-08-17 09:01:00,2.11122,2.1118,2.11122,2.11177,19000000.0
2009-08-17 09:02:00,2.11177,2.11212,2.11177,2.11212,15000000.0
2009-08-17 09:03:00,2.1122,2.1124,2.11218,2.11224,16000000.0
2009-08-17 09:04:00,2.1121,2.11241,2.11192,2.11241,22000000.0
2009-08-17 09:05:00,2.1127,2.1127,2.11229,2.11229,11000000.0
2009-08-17 09:06:00,2.11229,2.11281,2.11229,2.11279,31000000.0
2009-08-17 09:07:00,2.1129,2.11304,2.11271,2.11279,33000000.0
2009-08-17 09:08:00,2.11249,2.11258,2.11248,2.11249,17000000.0
2009-08-17 09:09:00,2.1124,2.11242,2.11225,2.11234,37000000.0
2009-08-17 09:10:00,2.11217,2.11217,2.11105,2.11176,31000000.0
2009-08-17 09:11:00,2.11203,2.11204,2.11169,2.11169,26000000.0
2009-08-17 09:12:00,2.11151,2.11187,2.11119,2.11119,41000000.0
2009-08-17 09:13:00,2.11093,2.11093,2.11036,2.11067,61000000.0
2009-08-17 09:14:00,2.111,2.11162,2.111,2.11141,57000000.0
2009-08-17 09:15:00,2.11157,2.11164,2.11124,2.1113,33000000.0
2009-08-17 09:16:00,2.11111,2.11123,2.111,2.11123,39000000.0
2009-08-17 09:17:00,2.11132,2.11132,2.11096,2.11096,40000000.0
2009-08-17 09:18:00,2.11084,2.11098,2.11073,2.11097,68000000.0
2009-08-17 09:19:00,2.11164,2.11217,2.11164,2.1121,52000000.0
2009-08-17 09:20:00,2.11202,2.11217,2.11197,2.11199,37000000.0
2009-08-17 09:21:00,2.112,2.112,2.11104,2.11104,61000000.0
2009-08-17 09:22:00,2.11093,2.11095,2.11028,2.11067,63000000.0
2009-08-17 09:23:00,2.1107,2.1107,2.10924,2.10946,65000000.0
2009-08-17 09:24:00,2.10916,2.10916,2.10892,2.10909,47000000.0
2009-08-17 09:25:00,2.10897,2.10907,2.10891,2.10899,32000000.0
2009-08-17 09:26:00,2.10892,2.10927,2.10892,2.10905,29000000.0
2009-08-17 09:27:00,2.10903,2.10947,2.10899,2.1092,55000000.0
2009-08-17 09:28:00,2.10936,2.11043,2.10936,2.11043,46000000.0
2009-08-17 09:29:00,2.11021,2.11031,2.1099,2.1099,32000000.0
2009-08-17 09:30:00,2.10952,2.10952,2.10912,2.10929,24000000.0
2009-08-17 09:31:00,2.10938,2.10962,2.10938,2.10955,18000000.0
2009-08-17 09:32:00,2.10975,2.10975,2.10924,2.10924,35000000.0
2009-08-17 09:33:00,2.10873,2.1091,2.10873,2.10878,43000000.0
2009-08-17 09:34:00,2.10919,2.10965,2.10919,2.10953,31000000.0
2009-08-17 09:35:00,2.10998,2.11023,2.10995,2.11015,47000000.0
2009-08-17 09:36:00,2.11029,2.11124,2.11029,2.11123,34000000.0
2009-08-17 09:37:00,2.11149,2.11175,2.11149,2.11175,49000000.0
2009-08-17 09:38:00,2.11156,2.1116,2.11154,2.11154,37000000.0
2009-08-17 09:39:00,2.11136,2.11136,2.11009,2.11009,61000000.0
2009-08-17 09:40:00,2.10967,2.10967,2.10932,2.10932,46000000.0
2009-08-17 09:41:00,2.10976,2.11057,2.10976,2.11057,33000000.0
2009-08-17 09:42:00,2.11093,2.11109,2.11089,2.11105,60000000.0
2009-08-17 09:43:00,2.111,2.11105,2.1108,2.11089,66000000.0
2009-08-17 09:44:00,2.11062,2.11062,2.11024,2.1104,21000000.0
2009-08-17 09:45:00,2.11047,2.11159,2.11047,2.11151,22000000.0
2009-08-17 09:46:00,2.11195,2.11203,2.11192,2.11192,30000000.0
2009-08-17 09:47:00,2.11239,2.11253,2.11231,2.11252,24000000.0
2009-08-17 09:48:00,2.11248,2.11248,2.11218,2.11226,34000000.0
2009-08-17 09:49:00,2.1124,2.11261,2.11225,2.11225,26000000.0
2009-08-17 09:50:00,2.11243,2.11243,2.11219,2.11233,34000000.0
2009-08-17 09:51:00,2.11207,2.11236,2.11186,2.11236,56000000.0
2009-08-17 09:52:00,2.11221,2.11238,2.11221,2.1123,38000000.0
2009-08-17 09:53:00,2.11199,2.11199,2.11177,2.11198,32000000.0
2009-08-17 09:54:00,2.1119,2.1119,2.11118,2.11149,36000000.0
2009-08-17 09:55:00,2.11144,2.11145,2.1113,2.11143,38000000.0
2009-08-17 09:56:00,2.11156,2.11156,2.11111,2.11111,38000000.0
2009-08-17 09:57:00,2.11103,2.11103,2.11046,2.11046,30000000.0
2009-08-17 09:58:00,2.11036,2.11036,2.11014,2.11025,52000000.0
2009-08-17 09:59:00,2.1105,2.11115,2.11038,2.11115,32000000.0
2009-08-17 10:00:00,2.11119,2.11136,2.11089,2.11136,39000000.0
2009-08-17 10:01:00,2.11218,2.11261,2.11218,2.11261,44000000.0
2009-08-17 10:02:00,2.11266,2.1128,2.11254,2.11273,34000000.0
2009-08-17 10:03:00,2.11332,2.11392,2.11332,2.11392,47000000.0
2009-08-17 10:04:00,2.11399,2.11494,2.11399,2.11494,32000000.0
2009-08-17 10:05:00,2.11467,2.11467,2.11434,2.11466,32000000.0
2009-08-17 10:06:00,2.11477,2.11609,2.11477,2.11561,42000000.0
2009-08-17 10:07:00,2.11561,2.11576,2.11554,2.11574,51000000.0
2009-08-17 10:08:00,2.11583,2.11683,2.11583,2.11683,54000000.0
2009-08-17 10:09:00,2.117,2.11724,2.11672,2.11678,53000000.0
2009-08-17 10:10:00,2.11628,2.11628,2.11469,2.11476,72000000.0
2009-08-17 10:11:00,2.11502,2.11506,2.11437,2.1146,61000000.0
2009-08-17 10:12:00,2.11458,2.11535,2.11458,2.11501,65000000.0
2009-08-17 10:13:00,2.11522,2.1156,2.11522,2.1156,56000000.0
2009-08-17 10:14:00,2.11687,2.11694,2.11665,2.11665,49000000.0
2009-08-17 10:15:00,2.1166,2.11837,2.1166,2.11817,46000000.0
2009-08-17 10:16:00,2.11823,2.11823,2.11749,2.11776,33000000.0
2009-08-17 10:17:00,2.11765,2.11774,2.11718,2.11718,37000000.0
2009-08-17 10:18:00,2.11699,2.11721,2.11687,2.11721,50000000.0
2009-08-17 10:19:00,2.11761,2.11782,2.11749,2.11753,59000000.0
2009-08-17 10:20:00,2.11763,2.11793,2.11693,2.11693,41000000.0
2009-08-17 10:21:00,2.11661,2.11663,2.11611,2.11611,44000000.0
2009-08-17 10:22:00,2.11573,2.11573,2.11544,2.11556,47000000.0
2009-08-17 10:23:00,2.11552,2.11552,2.11456,2.11456,58000000.0
2009-08-17 10:24:00,2.11384,2.11384,2.11303,2.11303,43000000.0
2009-08-17 10:25:00,2.11301,2.11301,2.11218,2.11218,60000000.0
2009-08-17 10:26:00,2.11216,2.11216,2.11186,2.11186,64000000.0
2009-08-17 10:27:00,2.11211,2.11243,2.11181,2.11243,54000000.0
2009-08-17 10:28:00,2.11269,2.11331,2.11269,2.11288,62000000.0
2009-08-17 10:29:00,2.11254,2.11263,2.11235,2.11263,61000000.0
2009-08-17 10:30:00,2.11246,2.11248,2.11222,2.11228,36000000.0
2009-08-17 10:31:00,2.11234,2.11239,2.11203,2.11218,39000000.0
2009-08-17 10:32:00,2.11216,2.11216,2.11186,2.11186,44000000.0
2009-08-17 10:33:00,2.11181,2.11233,2.11181,2.11226,18000000.0
2009-08-17 10:34:00,2.1123,2.11236,2.11205,2.11236,20000000.0
2009-08-17 10:35:00,2.11236,2.11264,2.11236,2.11256,23000000.0
2009-08-17 10:36:00,2.11148,2.11148,2.11117,2.11117,32000000.0
2009-08-17 10:37:00,2.11133,2.11133,2.11103,2.11103,30000000.0
2009-08-17 10:38:00,2.11073,2.11119,2.11073,2.11119,26000000.0
2009-08-17 10:39:00,2.11138,2.11138,2.11102,2.11102,29000000.0
2009-08-17 10:40:00,2.11066,2.11072,2.11043,2.11072,19000000.0
2009-08-17 10:41:00,2.1106,2.11083,2.11057,2.11066,29000000.0
2009-08-17 10:42:00,2.11053,2.11053,2.10981,2.11001,38000000.0
2009-08-17 10:43:00,2.10986,2.11017,2.10986,2.11007,27000000.0
2009-08-17 10:44:00,2.10989,2.1102,2.10969,2.10969,26000000.0
2009-08-17 10:45:00,2.10944,2.10963,2.10942,2.10959,27000000.0
2009-08-17 10:46:00,2.1099,2.11074,2.1099,2.11074,35000000.0
2009-08-17 10:47:00,2.11102,2.11121,2.11076,2.11121,23000000.0
2009-08-17 10:48:00,2.11113,2.11155,2.11085,2.11085,44000000.0
2009-08-17 10:49:00,2.11069,2.11157,2.11069,2.11157,36000000.0
2009-08-17 10:50:00,2.11134,2.11134,2.11102,2.11126,47000000.0
2009-08-17 10:51:00,2.11141,2.11141,2.11084,2.11093,45000000.0
2009-08-17 10:52:00,2.11124,2.11153,2.11124,2.1115,33000000.0
2009-08-17 10:53:00,2.11203,2.11205,2.11153,2.11153,46000000.0
2009-08-17 10:54:00,2.11137,2.11163,2.111,2.111,35000000.0
2009-08-17 10:55:00,2.11149,2.11163,2.11117,2.11117,37000000.0
2009-08-17 10:56:00,2.11103,2.11108,2.11077,2.11104,33000000.0
2009-08-17 10:57:00,2.11172,2.11347,2.11172,2.11347,33000000.0
2009-08-17 10:58:00,2.11426,2.11507,2.11426,2.11507,26000000.0
2009-08-17 10:59:00,2.11511,2.11591,2.11511,2.11591,47000000.0
2009-08-17 11:00:00,2.11567,2.11567,2.11463,2.11463,39000000.0
2009-08-17 11:01:00,2.11501,2.11611,2.11501,2.11611,45000000.0
2009-08-17 11:02:00,2.11552,2.1156,2.11496,2.11496,17000000.0
2009-08-17 11:03:00,2.11481,2.11481,2.11443,2.11473,37000000.0
2009-08-17 11:04:00,2.11471,2.11485,2.11452,2.11481,40000000.0
2009-08-17 11:05:00,2.11509,2.11546,2.11509,2.11537,18000000.0
2009-08-17 11:06:00,2.11536,2.11537,2.11513,2.11534,19000000.0
2009-08-17 11:07:00,2.11608,2.11653,2.11608,2.11646,30000000.0
2009-08-17 11:08:00,2.11654,2.11661,2.1162,2.11652,30000000.0
2009-08-17 11:09:00,2.11631,2.11646,2.11592,2.11646,45000000.0
2009-08-17 11:10:00,2.11654,2.11654,2.11618,2.11623,35000000.0
2009-08-17 11:11:00,2.11582,2.11582,2.11489,2.11508,46000000.0
2009-08-17 11:12:00,2.11493,2.11514,2.11473,2.11514,55000000.0
2009-08-17 11:13:00,2.11619,2.11664,2.11595,2.11595,59000000.0
2009-08-17 11:14:00,2.11566,2.11578,2.11505,2.11505,41000000.0
2009-08-17 11:15:00,2.11565,2.11565,2.11531,2.1154,34000000.0
2009-08-17 11:16:00,2.11498,2.11498,2.11417,2.11481,20000000.0
2009-08-17 11:17:00,2.11496,2.11582,2.11496,2.11569,57000000.0
2009-08-17 11:18:00,2.11515,2.11515,2.1148,2.11499,44000000.0
2009-08-17 11:19:00,2.11494,2.11509,2.11457,2.11509,63000000.0
2009-08-17 11:20:00,2.1147,2.11476,2.11463,2.11472,43000000.0
2009-08-17 11:21:00,2.11527,2.11527,2.11491,2.11491,34000000.0
2009-08-17 11:22:00,2.11493,2.11568,2.11493,2.11568,56000000.0
2009-08-17 11:23:00,2.11562,2.11562,2.11496,2.11512,43000000.0
2009-08-17 11:24:00,2.11542,2.1155,2.11498,2.11517,53000000.0
2009-08-17 11:25:00,2.11486,2.11527,2.11486,2.11496,29000000.0
2009-08-17 11:26:00,2.11501,2.11535,2.11501,2.11535,41000000.0
2009-08-17 11:27:00,2.11515,2.11515,2.11487,2.115,34000000.0
2009-08-17 11:28:00,2.11504,2.11553,2.11504,2.11553,36000000.0
2009-08-17 11:29:00,2.1159,2.11617,2.11582,2.11591,43000000.0
2009-08-17 11:30:00,2.11579,2.11588,2.11563,2.11588,24000000.0
2009-08-17 11:31:00,2.11571,2.11594,2.11567,2.11586,34000000.0
2009-08-17 11:32:00,2.11616,2.11627,2.1161,2.11617,46000000.0
2009-08-17 11:33:00,2.1161,2.1161,2.11531,2.11531,41000000.0
2009-08-17 11:34:00,2.11555,2.11589,2.11484,2.11494,28000000.0
2009-08-17 11:35:00,2.11506,2.11516,2.115,2.11503,44000000.0
2009-08-17 11:36:00,2.11482,2.11491,2.11454,2.11474,48000000.0
2009-08-17 11:37:00,2.1148,2.11482,2.11468,2.11482,50000000.0
2009-08-17 11:38:00,2.11487,2.11487,2.11443,2.11443,37000000.0
2009-08-17 11:39:00,2.11449,2.11451,2.11399,2.11399,52000000.0
2009-08-17 11:40:00,2.11416,2.11464,2.11416,2.11462,27000000.0
2009-08-17 11:41:00,2.11467,2.11473,2.1145,2.11451,49000000.0
2009-08-17 11:42:00,2.11448,2.11448,2.11406,2.11406,22000000.0
2009-08-17 11:43:00,2.11398,2.11414,2.11382,2.11385,45000000.0
2009-08-17 11:44:00,2.11397,2.11424,2.11393,2.11424,42000000.0
2009-08-17 11:45:00,2.11421,2.11421,2.11399,2.11399,41000000.0
2009-08-17 11:46:00,2.11394,2.11421,2.11387,2.11421,38000000.0
2009-08-17 11:47:00,2.11429,2.11429,2.11401,2.11421,22000000.0
2009-08-17 11:48:00,2.11413,2.11419,2.11389,2.11389,27000000.0
2009-08-17 11:49:00,2.1139,2.11438,2.1139,2.11407,41000000.0
2009-08-17 11:50:00,2.11417,2.11428,2.11415,2.11419,44000000.0
2009-08-17 11:51:00,2.11458,2.11496,2.11449,2.11496,37000000.0
2009-08-17 11:52:00,2.11494,2.11504,2.11493,2.11497,37000000.0
2009-08-17 11:53:00,2.11516,2.11524,2.11515,2.11516,33000000.0
2009-08-17 11:54:00,2.11533,2.11559,2.1151,2.11559,37000000.0
2009-08-17 11:55:00,2.11566,2.11566,2.11473,2.11479,38000000.0
2009-08-17 11:56:00,2.11473,2.11473,2.11433,2.11433,51000000.0
2009-08-17 11:57:00,2.11448,2.11448,2.11392,2.11393,29000000.0
2009-08-17 11:58:00,2.11365,2.11365,2.11325,2.11342,31000000.0
2009-08-17 11:59:00,2.11334,2.11334,2.11275,2.1128,51000000.0
2009-08-17 12:00:00,2.11276,2.11302,2.11276,2.113,23000000.0
2009-08-17 12:01:00,2.113,2.11309,2.11283,2.11283,24000000.0
2009-08-17 12:02:00,2.1131,2.11328,2.11298,2.11298,34000000.0
2009-08-17 12:03:00,2.11238,2.1128,2.11225,2.1128,36000000.0
2009-08-17 12:04:00,2.11292,2.11302,2.11289,2.11289,33000000.0
2009-08-17 12:05:00,2.11279,2.11306,2.11279,2.11302,26000000.0
2009-08-17 12:06:00,2.11308,2.11308,2.11295,2.11295,15000000.0
2009-08-17 12:07:00,2.11314,2.11314,2.11282,2.11309,23000000.0
2009-08-17 12:08:00,2.11318,2.11326,2.11306,2.11326,37000000.0
2009-08-17 12:09:00,2.11313,2.1132,2.11313,2.11316,11000000.0
2009-08-17 12:10:00,2.11321,2.11321,2.11312,2.11312,25000000.0
2009-08-17 12:11:00,2.1131,2.11313,2.11302,2.11302,33000000.0
2009-08-17 12:12:00,2.11385,2.1144,2.11377,2.1144,31000000.0
2009-08-17 12:13:00,2.11449,2.11455,2.11443,2.11454,24000000.0
2009-08-17 12:14:00,2.11481,2.11495,2.11465,2.11495,36000000.0
2009-08-17 12:15:00,2.11499,2.11505,2.1149,2.11505,29000000.0
2009-08-17 12:16:00,2.11518,2.11573,2.11518,2.11557,30000000.0
2009-08-17 12:17:00,2.11517,2.11517,2.11498,2.11504,41000000.0
2009-08-17 12:18:00,2.11493,2.11493,2.11402,2.11402,43000000.0
2009-08-17 12:19:00,2.114,2.11449,2.114,2.11432,37000000.0
2009-08-17 12:20:00,2.11455,2.11467,2.11435,2.11435,40000000.0
2009-08-17 12:21:00,2.11466,2.11507,2.11466,2.11493,61000000.0
2009-08-17 12:22:00,2.11494,2.11494,2.11451,2.11481,24000000.0
2009-08-17 12:23:00,2.1148,2.1148,2.11452,2.11453,23000000.0
2009-08-17 12:24:00,2.11428,2.11441,2.11411,2.11433,30000000.0
2009-08-17 12:25:00,2.11425,2.11425,2.11388,2.1141,22000000.0
2009-08-17 12:26:00,2.11389,2.11414,2.11389,2.11408,32000000.0
2009-08-17 12:27:00,2.11388,2.11388,2.11344,2.11347,25000000.0
2009-08-17 12:28:00,2.11323,2.11347,2.11323,2.11331,58000000.0
2009-08-17 12:29:00,2.11317,2.11434,2.11111,2.11128,71000000.0
2009-08-17 12:30:00,2.11153,2.11426,2.11153,2.11317,47000000.0
2009-08-17 12:31:00,2.11256,2.11256,2.11184,2.11184,55000000.0
2009-08-17 12:32:00,2.11162,2.11162,2.11143,2.11159,32000000.0
2009-08-17 12:33:00,2.11172,2.11172,2.11118,2.11118,40000000.0
2009-08-17 12:34:00,2.11088,2.11145,2.11088,2.11145,14000000.0
2009-08-17 12:35:00,2.11122,2.11161,2.1105,2.1105,20000000.0
2009-08-17 12:36:00,2.11042,2.11079,2.11042,2.11079,36000000.0
2009-08-17 12:37:00,2.11093,2.11112,2.11083,2.11083,22000000.0
2009-08-17 12:38:00,2.11103,2.11115,2.111,2.11108,12000000.0
2009-08-17 12:39:00,2.11163,2.11201,2.11159,2.11201,20000000.0
2009-08-17 12:40:00,2.11183,2.11185,2.11164,2.11166,16000000.0
2009-08-17 12:41:00,2.1119,2.1119,2.11168,2.11175,10000000.0
2009-08-17 12:42:00,2.11194,2.11209,2.11192,2.11209,26000000.0
2009-08-17 12:43:00,2.11165,2.11165,2.11098,2.11121,9000000.0
2009-08-17 12:44:00,2.11086,2.11107,2.11082,2.11102,21000000.0
2009-08-17 12:45:00,2.11087,2.11097,2.11027,2.11027,30000000.0
2009-08-17 12:46:00,2.11026,2.11077,2.11026,2.11046,41000000.0
2009-08-17 12:47:00,2.1107,2.11077,2.11065,2.11071,26000000.0
2009-08-17 12:48:00,2.11078,2.1109,2.11075,2.11087,27000000.0
2009-08-17 12:49:00,2.11091,2.11091,2.11018,2.11031,36000000.0
2009-08-17 12:50:00,2.1108,2.11084,2.11056,2.11058,34000000.0
2009-08-17 12:51:00,2.11053,2.1108,2.11053,2.1108,25000000.0
2009-08-17 12:52:00,2.11056,2.11057,2.11035,2.11057,26000000.0
2009-08-17 12:53:00,2.11136,2.11173,2.11136,2.1114,16000000.0
2009-08-17 12:54:00,2.11132,2.11132,2.11061,2.11085,28000000.0
2009-08-17 12:55:00,2.11077,2.11103,2.11071,2.11091,29000000.0
2009-08-17 12:56:00,2.11122,2.11154,2.11098,2.11144,30000000.0
2009-08-17 12:57:00,2.1116,2.11214,2.1116,2.11214,26000000.0
2009-08-17 12:58:00,2.11254,2.11271,2.11249,2.11271,14000000.0
2009-08-17 12:59:00,2.11269,2.11269,2.11232,2.11232,32000000.0
2009-08-17 13:00:00,2.11258,2.11291,2.11258,2.11291,20000000.0
2009-08-17 13:01:00,2.11269,2.11269,2.11237,2.11241,31000000.0
2009-08-17 13:02:00,2.11279,2.11302,2.11278,2.11302,12000000.0
2009-08-17 13:03:00,2.11306,2.11318,2.11302,2.11302,21000000.0
2009-08-17 13:04:00,2.11248,2.11248,2.112,2.112,7000000.0
2009-08-17 13:05:00,2.11203,2.11214,2.11203,2.11214,17000000.0
2009-08-17 13:06:00,2.1118,2.11183,2.11174,2.11175,22000000.0
2009-08-17 13:07:00,2.11157,2.11157,2.11115,2.11118,17000000.0
2009-08-17 13:08:00,2.11117,2.1113,2.11109,2.1113,37000000.0
2009-08-17 13:09:00,2.11159,2.11159,2.1113,2.1113,33000000.0
2009-08-17 13:10:00,2.11178,2.11219,2.11178,2.11219,32000000.0
2009-08-17 13:11:00,2.11243,2.11267,2.11243,2.11244,21000000.0
2009-08-17 13:12:00,2.11246,2.11255,2.11241,2.11255,7000000.0
2009-08-17 13:13:00,2.11256,2.11271,2.1125,2.11257,11000000.0
2009-08-17 13:14:00,2.11246,2.11257,2.11233,2.11255,33000000.0
2009-08-17 13:15:00,2.11247,2.11265,2.1123,2.11265,25000000.0
2009-08-17 13:16:00,2.11232,2.11291,2.11231,2.11288,20000000.0
2009-08-17 13:17:00,2.1131,2.1131,2.11251,2.11251,19000000.0
2009-08-17 13:18:00,2.11258,2.11289,2.11256,2.11268,41000000.0
2009-08-17 13:19:00,2.11248,2.11248,2.11241,2.11243,36000000.0
2009-08-17 13:20:00,2.1124,2.11286,2.1124,2.1125,36000000.0
2009-08-17 13:21:00,2.11122,2.11122,2.11106,2.11117,54000000.0
2009-08-17 13:22:00,2.11103,2.11103,2.11059,2.11059,41000000.0
2009-08-17 13:23:00,2.11058,2.11083,2.11045,2.11045,11000000.0
2009-08-17 13:24:00,2.11049,2.11083,2.11049,2.11061,23000000.0
2009-08-17 13:25:00,2.1109,2.11097,2.11061,2.11067,25000000.0
2009-08-17 13:26:00,2.11074,2.11085,2.10997,2.10997,20000000.0
2009-08-17 13:27:00,2.10997,2.11012,2.10997,2.1101,32000000.0
2009-08-17 13:28:00,2.1101,2.1101,2.10974,2.10993,26000000.0
2009-08-17 13:29:00,2.11037,2.11037,2.1093,2.10933,25000000.0
2009-08-17 13:30:00,2.10928,2.10956,2.10918,2.10949,16000000.0
2009-08-17 13:31:00,2.10959,2.10981,2.10949,2.10956,21000000.0
2009-08-17 13:32:00,2.10924,2.10934,2.10898,2.10914,28000000.0
2009-08-17 13:33:00,2.109,2.10956,2.109,2.10956,18000000.0
2009-08-17 13:34:00,2.10962,2.10982,2.10935,2.10982,35000000.0
2009-08-17 13:35:00,2.10988,2.11025,2.10978,2.11025,10000000.0
2009-08-17 13:36:00,2.11084,2.11125,2.11079,2.11123,40000000.0
2009-08-17 13:37:00,2.11138,2.11138,2.1109,2.11121,22000000.0
2009-08-17 13:38:00,2.11067,2.11085,2.11051,2.11085,39000000.0
2009-08-17 13:39:00,2.11117,2.11213,2.11117,2.11213,32000000.0
2009-08-17 13:40:00,2.11229,2.11268,2.11229,2.11268,35000000.0
2009-08-17 13:41:00,2.11254,2.11349,2.11254,2.11349,27000000.0
2009-08-17 13:42:00,2.11385,2.11385,2.11341,2.11341,32000000.0
2009-08-17 13:43:00,2.11328,2.11341,2.11285,2.11285,26000000.0
2009-08-17 13:44:00,2.11274,2.11274,2.11217,2.11217,25000000.0
2009-08-17 13:45:00,2.11161,2.11161,2.11119,2.11119,21000000.0
2009-08-17 13:46:00,2.11135,2.11135,2.11088,2.11097,13000000.0
2009-08-17 13:47:00,2.1108,2.11119,2.1108,2.11119,22000000.0
2009-08-17 13:48:00,2.11098,2.11098,2.1108,2.11094,21000000.0
2009-08-17 13:49:00,2.11078,2.11136,2.11078,2.11136,24000000.0
2009-08-17 13:50:00,2.11148,2.11148,2.11126,2.11131,27000000.0
2009-08-17 13:51:00,2.11121,2.11121,2.11096,2.11099,27000000.0
2009-08-17 13:52:00,2.111,2.11101,2.11081,2.11101,31000000.0
2009-08-17 13:53:00,2.11109,2.11123,2.11106,2.11116,31000000.0
2009-08-17 13:54:00,2.11139,2.11301,2.11122,2.11301,28000000.0
2009-08-17 13:55:00,2.11353,2.11415,2.11353,2.11415,33000000.0
2009-08-17 13:56:00,2.11393,2.114,2.11368,2.11383,23000000.0
2009-08-17 13:57:00,2.11378,2.11385,2.11365,2.1138,19000000.0
2009-08-17 13:58:00,2.11437,2.11477,2.11437,2.11458,30000000.0
2009-08-17 13:59:00,2.11434,2.11434,2.11332,2.11335,39000000.0
2009-08-17 14:00:00,2.11354,2.11357,2.11333,2.1134,30000000.0
2009-08-17 14:01:00,2.11329,2.11329,2.11269,2.11292,16000000.0
2009-08-17 14:02:00,2.11288,2.11288,2.11205,2.11205,34000000.0
2009-08-17 14:03:00,2.11225,2.1124,2.11224,2.1124,24000000.0
2009-08-17 14:04:00,2.11227,2.11227,2.11154,2.1117,20000000.0
2009-08-17 14:05:00,2.11147,2.11172,2.11147,2.11156,31000000.0
2009-08-17 14:06:00,2.11184,2.11227,2.11173,2.11173,28000000.0
2009-08-17 14:07:00,2.11191,2.11219,2.11176,2.11198,32000000.0
2009-08-17 14:08:00,2.11228,2.11244,2.11212,2.11244,22000000.0
2009-08-17 14:09:00,2.11243,2.11245,2.11214,2.11214,15000000.0
2009-08-17 14:10:00,2.11234,2.1124,2.11213,2.11213,24000000.0
2009-08-17 14:11:00,2.1121,2.11219,2.11208,2.1121,22000000.0
2009-08-17 14:12:00,2.11201,2.11205,2.11183,2.11198,17000000.0
2009-08-17 14:13:00,2.11233,2.11316,2.11233,2.11295,19000000.0
2009-08-17 14:14:00,2.11348,2.11413,2.11348,2.11407,22000000.0
2009-08-17 14:15:00,2.11426,2.11427,2.11325,2.11327,26000000.0
2009-08-17 14:16:00,2.11318,2.11318,2.11298,2.11313,10000000.0
2009-08-17 14:17:00,2.11309,2.11325,2.11295,2.11295,8000000.0
2009-08-17 14:18:00,2.11292,2.11292,2.1124,2.1124,13000000.0
2009-08-17 14:19:00,2.11228,2.11228,2.112,2.11203,29000000.0
2009-08-17 14:20:00,2.11155,2.11155,2.1109,2.1109,15000000.0
2009-08-17 14:21:00,2.11051,2.11094,2.11051,2.11087,18000000.0
2009-08-17 14:22:00,2.11097,2.1121,2.11093,2.1121,10000000.0
2009-08-17 14:23:00,2.11238,2.11238,2.11214,2.11229,24000000.0
2009-08-17 14:24:00,2.11223,2.1123,2.11206,2.11221,17000000.0
2009-08-17 14:25:00,2.11216,2.11218,2.11204,2.11217,31000000.0
2009-08-17 14:26:00,2.11234,2.11298,2.11234,2.11298,14000000.0
2009-08-17 14:27:00,2.11344,2.11344,2.11304,2.11322,14000000.0
2009-08-17 14:28:00,2.11315,2.1132,2.11288,2.11288,9000000.0
2009-08-17 14:29:00,2.11294,2.11294,2.11167,2.11167,7000000.0
2009-08-17 14:30:00,2.11137,2.11137,2.10926,2.10963,17000000.0
2009-08-17 14:31:00,2.10897,2.10988,2.10897,2.10988,21000000.0
2009-08-17 14:32:00,2.1101,2.11028,2.10947,2.10947,8000000.0
2009-08-17 14:33:00,2.10961,2.1099,2.10927,2.10927,10000000.0
2009-08-17 14:34:00,2.10886,2.10886,2.10838,2.10838,5000000.0
2009-08-17 14:35:00,2.1081,2.1081,2.10759,2.10759,7000000.0
2009-08-17 14:36:00,2.10713,2.10732,2.10707,2.10728,8000000.0
2009-08-17 14:37:00,2.10754,2.10754,2.10712,2.10714,11000000.0
2009-08-17 14:38:00,2.10714,2.10714,2.10688,2.10698,7000000.0
2009-08-17 14:39:00,2.10678,2.10686,2.10649,2.10649,8000000.0
2009-08-17 14:40:00,2.10626,2.10632,2.10616,2.10629,8000000.0
2009-08-17 14:41:00,2.10629,2.10669,2.10629,2.10669,10000000.0
2009-08-17 14:42:00,2.10717,2.10736,2.10707,2.1072,9000000.0
2009-08-17 14:43:00,2.10745,2.10745,2.10677,2.10692,8000000.0
2009-08-17 14:44:00,2.10664,2.10695,2.10664,2.10695,8000000.0
2009-08-17 14:45:00,2.1067,2.10705,2.1067,2.10678,6000000.0
2009-08-17 14:46:00,2.1072,2.1072,2.10668,2.10668,9000000.0
2009-08-17 14:47:00,2.10692,2.10709,2.10681,2.10687,8000000.0
2009-08-17 14:48:00,2.10681,2.10717,2.10673,2.10717,8000000.0
2009-08-17 14:49:00,2.1072,2.10721,2.10668,2.10672,9000000.0
2009-08-17 14:50:00,2.10655,2.10746,2.10653,2.10746,7000000.0
2009-08-17 14:51:00,2.10747,2.1079,2.1074,2.1079,10000000.0
2009-08-17 14:52:00,2.1077,2.1077,2.1075,2.1075,5000000.0
2009-08-17 14:53:00,2.10732,2.10732,2.1068,2.10693,7000000.0
2009-08-17 14:54:00,2.107,2.10757,2.10685,2.10685,8000000.0
2009-08-17 14:55:00,2.10707,2.10759,2.10699,2.10759,7000000.0
2009-08-17 14:56:00,2.10799,2.10799,2.1078,2.10797,8000000.0
2009-08-17 14:57:00,2.10758,2.10759,2.10737,2.10759,7000000.0
2009-08-17 14:58:00,2.10724,2.10724,2.10702,2.10722,8000000.0
2009-08-17 14:59:00,2.10733,2.10733,2.10669,2.10669,8000000.0
2009-08-17 15:00:00,2.10626,2.10626,2.10593,2.10593,7000000.0
2009-08-17 15:01:00,2.10591,2.10628,2.10591,2.10602,8000000.0
2009-08-17 15:02:00,2.10588,2.10588,2.10562,2.10562,7000000.0
2009-08-17 15:03:00,2.10546,2.10556,2.10431,2.10431,7000000.0
2009-08-17 15:04:00,2.10442,2.10442,2.10404,2.10436,8000000.0
2009-08-17 15:05:00,2.10435,2.10438,2.10403,2.10438,7000000.0
2009-08-17 15:06:00,2.10447,2.10455,2.10421,2.10455,8000000.0
2009-08-17 15:07:00,2.10495,2.10569,2.10495,2.10569,11000000.0
2009-08-17 15:08:00,2.10588,2.10658,2.10588,2.10656,8000000.0
2009-08-17 15:09:00,2.10655,2.10657,2.10633,2.10656,7000000.0
2009-08-17 15:10:00,2.10689,2.10748,2.10689,2.10748,7000000.0
2009-08-17 15:11:00,2.10744,2.10762,2.1071,2.1071,11000000.0
2009-08-17 15:12:00,2.10688,2.10688,2.10658,2.10673,10000000.0
2009-08-17 15:13:00,2.10667,2.10696,2.1066,2.1069,9000000.0
2009-08-17 15:14:00,2.10666,2.10666,2.10587,2.10587,5000000.0
2009-08-17 15:15:00,2.10602,2.10608,2.10587,2.10608,8000000.0
2009-08-17 15:16:00,2.10593,2.10613,2.10593,2.10613,9000000.0
2009-08-17 15:17:00,2.10634,2.10663,2.10634,2.10663,5000000.0
2009-08-17 15:18:00,2.10653,2.10653,2.1062,2.10622,8000000.0
2009-08-17 15:19:00,2.10629,2.1065,2.10619,2.10619,7000000.0
2009-08-17 15:20:00,2.10645,2.10694,2.10645,2.10677,9000000.0
2009-08-17 15:21:00,2.10713,2.10771,2.10706,2.10771,8000000.0
2009-08-17 15:22:00,2.10776,2.10776,2.10738,2.10738,9000000.0
2009-08-17 15:23:00,2.10771,2.10771,2.10749,2.10764,8000000.0
2009-08-17 15:24:00,2.1076,2.10767,2.1076,2.10763,8000000.0
2009-08-17 15:25:00,2.10737,2.10754,2.10727,2.10727,7000000.0
2009-08-17 15:26:00,2.10717,2.10736,2.10717,2.10736,7000000.0
2009-08-17 15:27:00,2.1077,2.10812,2.1077,2.10804,7000000.0
2009-08-17 15:28:00,2.10809,2.10859,2.10808,2.10859,11000000.0
2009-08-17 15:29:00,2.10823,2.10858,2.10817,2.10858,7000000.0
2009-08-17 15:30:00,2.10867,2.10883,2.10843,2.10883,6000000.0
2009-08-17 15:31:00,2.10922,2.10954,2.10922,2.10939,9000000.0
2009-08-17 15:32:00,2.10929,2.1094,2.10921,2.10934,10000000.0
2009-08-17 15:33:00,2.10883,2.10883,2.10799,2.10821,8000000.0
2009-08-17 15:34:00,2.10823,2.10838,2.10823,2.10826,6000000.0
2009-08-17 15:35:00,2.10853,2.10905,2.10853,2.10905,7000000.0
2009-08-17 15:36:00,2.10951,2.11059,2.10951,2.11059,7000000.0
2009-08-17 15:37:00,2.11074,2.11094,2.11034,2.11094,8000000.0
2009-08-17 15:38:00,2.1093,2.11125,2.1093,2.11094,7000000.0
2009-08-17 15:39:00,2.11108,2.11202,2.11107,2.11202,10000000.0
2009-08-17 15:40:00,2.11242,2.11242,2.11161,2.11161,9000000.0
2009-08-17 15:41:00,2.11177,2.11195,2.11146,2.11146,11000000.0
2009-08-17 15:42:00,2.11133,2.11133,2.11099,2.11108,8000000.0
2009-08-17 15:43:00,2.11116,2.11125,2.11091,2.11109,8000000.0
2009-08-17 15:44:00,2.11095,2.11103,2.11072,2.11103,8000000.0
2009-08-17 15:45:00,2.11195,2.11256,2.11195,2.11256,8000000.0
2009-08-17 15:46:00,2.11239,2.1124,2.11173,2.11192,10000000.0
2009-08-17 15:47:00,2.1117,2.11179,2.11129,2.11131,7000000.0
2009-08-17 15:48:00,2.11073,2.11073,2.1102,2.11024,7000000.0
2009-08-17 15:49:00,2.11064,2.11112,2.11064,2.11112,6000000.0
2009-08-17 15:50:00,2.11092,2.11092,2.1102,2.11046,8000000.0
2009-08-17 15:51:00,2.1103,2.1103,2.10985,2.11003,9000000.0
2009-08-17 15:52:00,2.11033,2.11131,2.11033,2.11131,7000000.0
2009-08-17 15:53:00,2.11123,2.11166,2.11123,2.11166,7000000.0
2009-08-17 15:54:00,2.11132,2.11142,2.11082,2.11082,11000000.0
2009-08-17 15:55:00,2.11123,2.11193,2.11123,2.11179,9000000.0
2009-08-17 15:56:00,2.1116,2.1116,2.11106,2.11106,7000000.0
2009-08-17 15:57:00,2.1109,2.1109,2.11077,2.1108,10000000.0
2009-08-17 15:58:00,2.11013,2.11044,2.11008,2.11008,10000000.0
2009-08-17 15:59:00,2.11028,2.11052,2.11017,2.11017,7000000.0
2009-08-17 16:00:00,2.11053,2.11103,2.11053,2.11103,7000000.0
2009-08-17 16:01:00,2.11146,2.11176,2.11146,2.11153,9000000.0
2009-08-17 16:02:00,2.11186,2.11206,2.1118,2.11184,8000000.0
2009-08-17 16:03:00,2.11188,2.11188,2.1114,2.1114,11000000.0
2009-08-17 16:04:00,2.11114,2.11114,2.11063,2.11107,8000000.0
2009-08-17 16:05:00,2.11179,2.1126,2.11178,2.1126,9000000.0
2009-08-17 16:06:00,2.11208,2.11208,2.11159,2.11183,10000000.0
2009-08-17 16:07:00,2.11162,2.11162,2.11126,2.11126,10000000.0
2009-08-17 16:08:00,2.1112,2.1112,2.1099,2.11023,8000000.0
2009-08-17 16:09:00,2.11001,2.11101,2.11001,2.11101,7000000.0
2009-08-17 16:10:00,2.11138,2.11184,2.11138,2.11179,7000000.0
2009-08-17 16:11:00,2.11118,2.11131,2.11091,2.11091,10000000.0
2009-08-17 16:12:00,2.11126,2.11126,2.11088,2.11101,9000000.0
2009-08-17 16:13:00,2.11066,2.11102,2.11066,2.11101,7000000.0
2009-08-17 16:14:00,2.1113,2.11137,2.1109,2.1109,11000000.0
2009-08-17 16:15:00,2.11053,2.1115,2.11051,2.1115,7000000.0
2009-08-17 16:16:00,2.11168,2.11168,2.11137,2.11137,7000000.0
2009-08-17 16:17:00,2.11208,2.11217,2.11193,2.11201,11000000.0
2009-08-17 16:18:00,2.11194,2.11202,2.11171,2.11171,11000000.0
2009-08-17 16:19:00,2.11145,2.11145,2.11124,2.11139,11000000.0
2009-08-17 16:20:00,2.11153,2.11164,2.11121,2.11121,9000000.0
2009-08-17 16:21:00,2.11127,2.11127,2.11075,2.11094,9000000.0
2009-08-17 16:22:00,2.11123,2.11153,2.11102,2.11132,8000000.0
2009-08-17 16:23:00,2.11126,2.11245,2.1112,2.11245,8000000.0
2009-08-17 16:24:00,2.11287,2.11321,2.11287,2.1129,10000000.0
2009-08-17 16:25:00,2.11309,2.11328,2.11307,2.11312,7000000.0
2009-08-17 16:26:00,2.11291,2.11291,2.11252,2.11272,7000000.0
2009-08-17 16:27:00,2.11282,2.11318,2.11275,2.11318,11000000.0
2009-08-17 16:28:00,2.11336,2.11356,2.11331,2.11338,11000000.0
2009-08-17 16:29:00,2.11332,2.11343,2.11332,2.11336,7000000.0
2009-08-17 16:30:00,2.11309,2.11309,2.1126,2.11309,8000000.0
2009-08-17 16:31:00,2.11277,2.11277,2.11186,2.11186,7000000.0
2009-08-17 16:32:00,2.1116,2.11195,2.11149,2.11195,8000000.0
2009-08-17 16:33:00,2.11164,2.11203,2.11164,2.11203,11000000.0
2009-08-17 16:34:00,2.11184,2.11184,2.11174,2.11175,8000000.0
2009-08-17 16:35:00,2.11186,2.11264,2.11186,2.11264,7000000.0
2009-08-17 16:36:00,2.11258,2.11277,2.11247,2.11267,8000000.0
2009-08-17 16:37:00,2.11274,2.11281,2.11266,2.11273,8000000.0
2009-08-17 16:38:00,2.11269,2.11349,2.11268,2.11349,7000000.0
2009-08-17 16:39:00,2.1128,2.11293,2.11265,2.11288,8000000.0
2009-08-17 16:40:00,2.11245,2.11245,2.11194,2.11194,11000000.0
2009-08-17 16:41:00,2.11222,2.11228,2.11191,2.11228,10000000.0
2009-08-17 16:42:00,2.11234,2.11234,2.11198,2.11198,7000000.0
2009-08-17 16:43:00,2.11257,2.11326,2.11257,2.11326,7000000.0
2009-08-17 16:44:00,2.11287,2.11287,2.11268,2.11273,7000000.0
2009-08-17 16:45:00,2.1124,2.11256,2.11224,2.11252,11000000.0
2009-08-17 16:46:00,2.11258,2.11258,2.1116,2.11183,11000000.0
2009-08-17 16:47:00,2.11175,2.11175,2.11167,2.11167,7000000.0
2009-08-17 16:48:00,2.11173,2.11222,2.11162,2.11222,10000000.0
2009-08-17 16:49:00,2.11192,2.11192,2.11137,2.11165,8000000.0
2009-08-17 16:50:00,2.11217,2.11257,2.11217,2.11231,8000000.0
2009-08-17 16:51:00,2.112,2.11228,2.11189,2.11226,9000000.0
2009-08-17 16:52:00,2.11193,2.11218,2.11193,2.11215,7000000.0
2009-08-17 16:53:00,2.11229,2.11253,2.11217,2.11252,6000000.0
2009-08-17 16:54:00,2.11246,2.11292,2.11246,2.11284,7000000.0
2009-08-17 16:55:00,2.11274,2.11283,2.11272,2.11283,11000000.0
2009-08-17 16:56:00,2.11282,2.11287,2.11264,2.11264,11000000.0
2009-08-17 16:57:00,2.11272,2.11287,2.11272,2.11278,7000000.0
2009-08-17 16:58:00,2.11295,2.1133,2.11295,2.1133,5000000.0
2009-08-17 16:59:00,2.11228,2.11403,2.11228,2.11357,7000000.0
2009-08-17 17:00:00,2.11382,2.11395,2.11354,2.11354,5000000.0
2009-08-17 17:01:00,2.11354,2.11387,2.11354,2.11377,7000000.0
2009-08-17 17:02:00,2.11371,2.11422,2.11371,2.1141,8000000.0
2009-08-17 17:03:00,2.1135,2.1135,2.11162,2.11334,7000000.0
2009-08-17 17:04:00,2.11327,2.11327,2.1131,2.11312,7000000.0
2009-08-17 17:05:00,2.11347,2.11347,2.11327,2.1134,10000000.0
2009-08-17 17:06:00,2.11382,2.1147,2.11382,2.11461,9000000.0
2009-08-17 17:07:00,2.1143,2.11533,2.1143,2.11533,8000000.0
2009-08-17 17:08:00,2.11547,2.11555,2.11513,2.11555,9000000.0
2009-08-17 17:09:00,2.11551,2.11582,2.11551,2.11578,8000000.0
2009-08-17 17:10:00,2.11601,2.11601,2.11505,2.11505,9000000.0
2009-08-17 17:11:00,2.11515,2.11515,2.11473,2.11473,8000000.0
2009-08-17 17:12:00,2.11457,2.11493,2.11457,2.11481,7000000.0
2009-08-17 17:13:00,2.11487,2.115,2.11457,2.11457,8000000.0
2009-08-17 17:14:00,2.11438,2.11513,2.11438,2.11513,8000000.0
2009-08-17 17:15:00,2.115,2.11519,2.115,2.11518,7000000.0
2009-08-17 17:16:00,2.11521,2.11521,2.11474,2.11474,10000000.0
2009-08-17 17:17:00,2.11472,2.11518,2.11472,2.11518,7000000.0
2009-08-17 17:18:00,2.11523,2.11523,2.11471,2.11471,5000000.0
2009-08-17 17:19:00,2.11444,2.11444,2.11397,2.11397,7000000.0
2009-08-17 17:20:00,2.11403,2.11407,2.11372,2.11407,8000000.0
2009-08-17 17:21:00,2.11393,2.11393,2.11365,2.11373,10000000.0
2009-08-17 17:22:00,2.11362,2.11386,2.11351,2.11352,8000000.0
2009-08-17 17:23:00,2.11349,2.11353,2.11332,2.11345,8000000.0
2009-08-17 17:24:00,2.11346,2.11346,2.11316,2.11323,7000000.0
2009-08-17 17:25:00,2.11313,2.11313,2.11282,2.11294,7000000.0
2009-08-17 17:26:00,2.11293,2.11319,2.11292,2.11316,7000000.0
2009-08-17 17:27:00,2.11303,2.11325,2.11303,2.1132,9000000.0
2009-08-17 17:28:00,2.11345,2.11358,2.1129,2.1129,7000000.0
2009-08-17 17:29:00,2.11244,2.11264,2.11244,2.11253,8000000.0
2009-08-17 17:30:00,2.11242,2.1128,2.11232,2.11279,8000000.0
2009-08-17 17:31:00,2.11279,2.11288,2.11266,2.11266,9000000.0
2009-08-17 17:32:00,2.1128,2.11316,2.11255,2.11309,8000000.0
2009-08-17 17:33:00,2.11299,2.11299,2.11209,2.1126,11000000.0
2009-08-17 17:34:00,2.11262,2.11264,2.11238,2.11238,9000000.0
2009-08-17 17:35:00,2.11253,2.11253,2.1119,2.11192,7000000.0
2009-08-17 17:36:00,2.1117,2.11184,2.11148,2.11165,7000000.0
2009-08-17 17:37:00,2.11171,2.11181,2.11148,2.11181,7000000.0
2009-08-17 17:38:00,2.11166,2.11166,2.11135,2.11143,8000000.0
2009-08-17 17:39:00,2.11125,2.11125,2.11046,2.11052,7000000.0
2009-08-17 17:40:00,2.11033,2.1104,2.11021,2.1104,9000000.0
2009-08-17 17:41:00,2.10998,2.11011,2.10982,2.11011,8000000.0
2009-08-17 17:42:00,2.10975,2.10975,2.10904,2.10904,11000000.0
2009-08-17 17:43:00,2.10924,2.10953,2.10924,2.10933,7000000.0
2009-08-17 17:44:00,2.10977,2.10977,2.10949,2.10953,10000000.0
2009-08-17 17:45:00,2.1095,2.10964,2.10944,2.10955,7000000.0
2009-08-17 17:46:00,2.10942,2.10961,2.10939,2.10958,8000000.0
2009-08-17 17:47:00,2.10968,2.10995,2.10939,2.10988,8000000.0
2009-08-17 17:48:00,2.10993,2.10993,2.1096,2.10984,7000000.0
2009-08-17 17:49:00,2.10983,2.10983,2.1097,2.10971,7000000.0
2009-08-17 17:50:00,2.10952,2.10969,2.10919,2.10969,7000000.0
2009-08-17 17:51:00,2.10968,2.1098,2.10964,2.10971,7000000.0
2009-08-17 17:52:00,2.10971,2.10984,2.10923,2.10923,7000000.0
2009-08-17 17:53:00,2.10863,2.10879,2.10847,2.10879,7000000.0
2009-08-17 17:54:00,2.10846,2.10846,2.10827,2.10837,11000000.0
2009-08-17 17:55:00,2.10823,2.10834,2.10762,2.10762,7000000.0
2009-08-17 17:56:00,2.10686,2.10686,2.10643,2.10644,7000000.0
2009-08-17 17:57:00,2.10675,2.10728,2.10675,2.10728,10000000.0
2009-08-17 17:58:00,2.10731,2.10738,2.10722,2.10732,10000000.0
2009-08-17 17:59:00,2.10723,2.10742,2.10716,2.10742,10000000.0
2009-08-17 18:00:00,2.10735,2.10742,2.10714,2.10714,6000000.0
2009-08-17 18:01:00,2.10696,2.10704,2.10694,2.10704,8000000.0
2009-08-17 18:02:00,2.1069,2.10708,2.10674,2.10674,8000000.0
2009-08-17 18:03:00,2.10694,2.107,2.10678,2.1069,10000000.0
2009-08-17 18:04:00,2.10695,2.10695,2.10663,2.10694,8000000.0
2009-08-17 18:05:00,2.10699,2.10746,2.10699,2.10745,10000000.0
2009-08-17 18:06:00,2.10747,2.1075,2.1072,2.10721,10000000.0
2009-08-17 18:07:00,2.10726,2.10752,2.10726,2.10752,8000000.0
2009-08-17 18:08:00,2.10761,2.10761,2.10729,2.10745,8000000.0
2009-08-17 18:09:00,2.10696,2.10764,2.10696,2.10764,8000000.0
2009-08-17 18:10:00,2.10759,2.10759,2.10733,2.10733,11000000.0
2009-08-17 18:11:00,2.10773,2.10803,2.10773,2.10799,7000000.0
2009-08-17 18:12:00,2.10752,2.10752,2.10671,2.10671,9000000.0
2009-08-17 18:13:00,2.10685,2.10691,2.10647,2.10678,11000000.0
2009-08-17 18:14:00,2.10642,2.10697,2.10642,2.10697,6000000.0
2009-08-17 18:15:00,2.10694,2.1073,2.10694,2.10728,8000000.0
2009-08-17 18:16:00,2.10722,2.10722,2.10617,2.10617,11000000.0
2009-08-17 18:17:00,2.10604,2.10604,2.10583,2.10588,6000000.0
2009-08-17 18:18:00,2.10589,2.10604,2.10576,2.10604,8000000.0
2009-08-17 18:19:00,2.10574,2.10644,2.10574,2.10634,9000000.0
2009-08-17 18:20:00,2.10617,2.10617,2.10603,2.1061,7000000.0
2009-08-17 18:21:00,2.10623,2.10642,2.10439,2.1061,11000000.0
2009-08-17 18:22:00,2.1062,2.10637,2.10607,2.1062,11000000.0
2009-08-17 18:23:00,2.10609,2.10617,2.10597,2.10605,8000000.0
2009-08-17 18:24:00,2.10616,2.10633,2.10616,2.10633,10000000.0
2009-08-17 18:25:00,2.10598,2.10653,2.10598,2.10653,7000000.0
2009-08-17 18:26:00,2.10659,2.10668,2.10642,2.10668,8000000.0
2009-08-17 18:27:00,2.10654,2.10659,2.10643,2.1065,7000000.0
2009-08-17 18:28:00,2.10641,2.10668,2.10641,2.10665,7000000.0
2009-08-17 18:29:00,2.10638,2.10658,2.10636,2.10658,7000000.0
2009-08-17 18:30:00,2.10655,2.10673,2.10625,2.10625,8000000.0
2009-08-17 18:31:00,2.10606,2.10617,2.10598,2.10617,9000000.0
2009-08-17 18:32:00,2.10616,2.10622,2.10604,2.10619,11000000.0
2009-08-17 18:33:00,2.1062,2.1062,2.1055,2.1055,11000000.0
2009-08-17 18:34:00,2.1054,2.10558,2.10538,2.10558,7000000.0
2009-08-17 18:35:00,2.1057,2.1057,2.1048,2.1048,8000000.0
2009-08-17 18:36:00,2.10478,2.10478,2.10416,2.10416,7000000.0
2009-08-17 18:37:00,2.10393,2.10393,2.10376,2.10376,8000000.0
2009-08-17 18:38:00,2.10332,2.10332,2.10295,2.10316,8000000.0
2009-08-17 18:39:00,2.10277,2.10351,2.10277,2.10351,7000000.0
2009-08-17 18:40:00,2.10362,2.10362,2.10322,2.10322,7000000.0
2009-08-17 18:41:00,2.10328,2.10328,2.10288,2.10308,8000000.0
2009-08-17 18:42:00,2.10335,2.10351,2.10332,2.10345,11000000.0
2009-08-17 18:43:00,2.10324,2.10324,2.10254,2.10254,8000000.0
2009-08-17 18:44:00,2.10214,2.1024,2.10212,2.1024,7000000.0
2009-08-17 18:45:00,2.10241,2.10241,2.10215,2.10224,11000000.0
2009-08-17 18:46:00,2.10234,2.10272,2.10234,2.10272,9000000.0
2009-08-17 18:47:00,2.10245,2.10245,2.10208,2.10208,8000000.0
2009-08-17 18:48:00,2.10211,2.10211,2.1014,2.1014,9000000.0
2009-08-17 18:49:00,2.10153,2.10161,2.10119,2.10127,7000000.0
2009-08-17 18:50:00,2.10169,2.10171,2.10156,2.1017,11000000.0
2009-08-17 18:51:00,2.10176,2.10176,2.10158,2.10168,5000000.0
2009-08-17 18:52:00,2.10156,2.10156,2.10111,2.10137,8000000.0
2009-08-17 18:53:00,2.10116,2.10148,2.10116,2.10124,11000000.0
2009-08-17 18:54:00,2.10116,2.10116,2.10092,2.10092,7000000.0
2009-08-17 18:55:00,2.10072,2.10105,2.10072,2.10105,7000000.0
2009-08-17 18:56:00,2.10099,2.10123,2.10095,2.1011,7000000.0
2009-08-17 18:57:00,2.10075,2.1011,2.10051,2.1011,10000000.0
2009-08-17 18:58:00,2.10169,2.10177,2.10131,2.1014,9000000.0
2009-08-17 18:59:00,2.10152,2.10232,2.10152,2.10232,8000000.0
2009-08-17 19:00:00,2.10244,2.10274,2.10242,2.10274,7000000.0
2009-08-17 19:01:00,2.103,2.10323,2.10298,2.10311,7000000.0
2009-08-17 19:02:00,2.10407,2.10505,2.10407,2.10471,8000000.0
2009-08-17 19:03:00,2.10528,2.1058,2.10528,2.10539,7000000.0
2009-08-17 19:04:00,2.10533,2.10533,2.10507,2.10507,8000000.0
2009-08-17 19:05:00,2.1052,2.10612,2.1052,2.10595,8000000.0
2009-08-17 19:06:00,2.10584,2.10604,2.10548,2.10595,8000000.0
2009-08-17 19:07:00,2.10586,2.10586,2.10563,2.10565,9000000.0
2009-08-17 19:08:00,2.10576,2.10577,2.10545,2.10545,8000000.0
2009-08-17 19:09:00,2.1057,2.10584,2.1057,2.1057,7000000.0
2009-08-17 19:10:00,2.10555,2.1056,2.10546,2.10555,11000000.0
2009-08-17 19:11:00,2.10583,2.10617,2.10583,2.10615,10000000.0
2009-08-17 19:12:00,2.106,2.106,2.10559,2.10561,7000000.0
2009-08-17 19:13:00,2.10549,2.10597,2.10455,2.10585,6000000.0
2009-08-17 19:14:00,2.1057,2.1057,2.10525,2.10525,8000000.0
2009-08-17 19:15:00,2.10502,2.10502,2.10471,2.10471,5000000.0
2009-08-17 19:16:00,2.10449,2.10458,2.10443,2.10443,8000000.0
2009-08-17 19:17:00,2.1044,2.10453,2.1043,2.10453,10000000.0
2009-08-17 19:18:00,2.10456,2.10466,2.10451,2.10459,11000000.0
2009-08-17 19:19:00,2.10473,2.10476,2.10451,2.10459,8000000.0
2009-08-17 19:20:00,2.10447,2.10447,2.10316,2.10316,11000000.0
2009-08-17 19:21:00,2.10296,2.10296,2.10224,2.10224,10000000.0
2009-08-17 19:22:00,2.10238,2.1025,2.10228,2.10246,9000000.0
2009-08-17 19:23:00,2.10194,2.10229,2.10194,2.10227,8000000.0
2009-08-17 19:24:00,2.10271,2.10292,2.10259,2.10292,9000000.0
2009-08-17 19:25:00,2.10273,2.10297,2.10273,2.10294,6000000.0
2009-08-17 19:26:00,2.10294,2.10338,2.10294,2.10338,7000000.0
2009-08-17 19:27:00,2.10308,2.10308,2.10282,2.10282,8000000.0
2009-08-17 19:28:00,2.10293,2.10293,2.10274,2.10282,10000000.0
2009-08-17 19:29:00,2.10285,2.10285,2.10245,2.10248,7000000.0
2009-08-17 19:30:00,2.10218,2.10233,2.102,2.10206,10000000.0
2009-08-17 19:31:00,2.10185,2.10217,2.10185,2.10217,7000000.0
2009-08-17 19:32:00,2.10241,2.10263,2.10236,2.1026,10000000.0
2009-08-17 19:33:00,2.1024,2.10278,2.1024,2.10269,7000000.0
2009-08-17 19:34:00,2.10301,2.10337,2.10301,2.10337,5000000.0
2009-08-17 19:35:00,2.10358,2.1036,2.10345,2.10345,7000000.0
2009-08-17 19:36:00,2.1034,2.10403,2.1034,2.10403,7000000.0
2009-08-17 19:37:00,2.1042,2.1043,2.104,2.10422,8000000.0
2009-08-17 19:38:00,2.10422,2.10426,2.10402,2.10402,8000000.0
2009-08-17 19:39:00,2.10381,2.10387,2.10365,2.10365,8000000.0
2009-08-17 19:40:00,2.10387,2.10396,2.10344,2.10384,7000000.0
2009-08-17 19:41:00,2.10414,2.10536,2.10414,2.10486,9000000.0
2009-08-17 19:42:00,2.10402,2.10402,2.10309,2.10311,7000000.0
2009-08-17 19:43:00,2.1029,2.10303,2.10276,2.10276,11000000.0
2009-08-17 19:44:00,2.10318,2.10318,2.1021,2.1021,8000000.0
2009-08-17 19:45:00,2.10263,2.10266,2.10238,2.10244,9000000.0
2009-08-17 19:46:00,2.10228,2.10228,2.10212,2.10219,7000000.0
2009-08-17 19:47:00,2.10226,2.10357,2.10226,2.10318,9000000.0
2009-08-17 19:48:00,2.10356,2.10356,2.10332,2.10332,8000000.0
2009-08-17 19:49:00,2.10349,2.10444,2.10349,2.10444,7000000.0
2009-08-17 19:50:00,2.10432,2.10432,2.10412,2.10425,7000000.0
2009-08-17 19:51:00,2.1045,2.10486,2.1045,2.10486,7000000.0
2009-08-17 19:52:00,2.10487,2.10487,2.1045,2.1045,7000000.0
2009-08-17 19:53:00,2.10445,2.10445,2.10434,2.10442,7000000.0
2009-08-17 19:54:00,2.10465,2.10465,2.10434,2.10454,8000000.0
2009-08-17 19:55:00,2.10438,2.10451,2.10398,2.10398,8000000.0
2009-08-17 19:56:00,2.10355,2.10355,2.10319,2.10321,8000000.0
2009-08-17 19:57:00,2.10361,2.10399,2.10361,2.10399,7000000.0
2009-08-17 19:58:00,2.10386,2.10386,2.10229,2.10229,10000000.0
2009-08-17 19:59:00,2.10133,2.10133,2.1005,2.10062,8000000.0
2009-08-17 20:00:00,2.10055,2.10117,2.10055,2.10105,7000000.0
2009-08-17 20:01:00,2.1008,2.10091,2.10049,2.10049,7000000.0
2009-08-17 20:02:00,2.10048,2.1006,2.10044,2.10044,7000000.0
2009-08-17 20:03:00,2.10044,2.10062,2.10044,2.10046,6000000.0
2009-08-17 20:04:00,2.10043,2.10121,2.10043,2.10121,9000000.0
2009-08-17 20:05:00,2.10137,2.10157,2.1011,2.10133,9000000.0
2009-08-17 20:06:00,2.10133,2.10199,2.10133,2.10187,11000000.0
2009-08-17 20:07:00,2.10168,2.10172,2.10138,2.10146,10000000.0
2009-08-17 20:08:00,2.10184,2.10195,2.10177,2.10195,8000000.0
2009-08-17 20:09:00,2.10145,2.10176,2.10145,2.10159,7000000.0
2009-08-17 20:10:00,2.10143,2.10145,2.1011,2.10111,8000000.0
2009-08-17 20:11:00,2.10127,2.10137,2.10111,2.10121,8000000.0
2009-08-17 20:12:00,2.10152,2.10162,2.10143,2.10143,7000000.0
2009-08-17 20:13:00,2.10152,2.10171,2.10143,2.10148,10000000.0
2009-08-17 20:14:00,2.10151,2.10196,2.10151,2.10196,6000000.0
2009-08-17 20:15:00,2.10163,2.10163,2.10137,2.10137,7000000.0
2009-08-17 20:16:00,2.1011,2.1017,2.1011,2.1017,7000000.0
2009-08-17 20:17:00,2.10182,2.10216,2.10182,2.10208,11000000.0
2009-08-17 20:18:00,2.10219,2.10233,2.1021,2.10227,9000000.0
2009-08-17 20:19:00,2.1022,2.10241,2.1022,2.10235,8000000.0
2009-08-17 20:20:00,2.10232,2.10253,2.10224,2.10253,7000000.0
2009-08-17 20:21:00,2.10227,2.10239,2.10206,2.1022,11000000.0
2009-08-17 20:22:00,2.10239,2.10245,2.10224,2.10224,7000000.0
2009-08-17 20:23:00,2.10214,2.10235,2.1021,2.1023,7000000.0
2009-08-17 20:24:00,2.10231,2.10241,2.10218,2.10241,8000000.0
2009-08-17 20:25:00,2.10246,2.10264,2.10246,2.10259,11000000.0
2009-08-17 20:26:00,2.10239,2.10248,2.10239,2.10243,8000000.0
2009-08-17 20:27:00,2.10241,2.10241,2.10174,2.10177,5000000.0
2009-08-17 20:28:00,2.10137,2.10155,2.10127,2.10127,7000000.0
2009-08-17 20:29:00,2.10113,2.10116,2.10085,2.10099,8000000.0
2009-08-17 20:30:00,2.10108,2.10115,2.10078,2.10078,8000000.0
2009-08-17 20:31:00,2.10135,2.10135,2.10119,2.10119,7000000.0
2009-08-17 20:32:00,2.10144,2.10144,2.10104,2.10106,7000000.0
2009-08-17 20:33:00,2.1007,2.10138,2.10059,2.10138,7000000.0
2009-08-17 20:34:00,2.10131,2.10143,2.10126,2.10143,8000000.0
2009-08-17 20:35:00,2.10143,2.10161,2.10137,2.10161,9000000.0
2009-08-17 20:36:00,2.10141,2.10167,2.10141,2.10164,7000000.0
2009-08-17 20:37:00,2.10156,2.10156,2.10133,2.10141,11000000.0
2009-08-17 20:38:00,2.10165,2.10165,2.1014,2.1015,10000000.0
2009-08-17 20:39:00,2.10147,2.1018,2.10146,2.10146,9000000.0
2009-08-17 20:40:00,2.10159,2.10163,2.10141,2.10141,8000000.0
2009-08-17 20:41:00,2.10143,2.10143,2.10119,2.1014,8000000.0
2009-08-17 20:42:00,2.10158,2.10168,2.10147,2.10151,11000000.0
2009-08-17 20:43:00,2.1017,2.10171,2.1014,2.10171,8000000.0
2009-08-17 20:44:00,2.10199,2.10223,2.10186,2.10223,10000000.0
2009-08-17 20:45:00,2.10247,2.1026,2.10247,2.10252,7000000.0
2009-08-17 20:46:00,2.10286,2.10286,2.10268,2.10277,8000000.0
2009-08-17 20:47:00,2.10264,2.10295,2.10264,2.10294,5000000.0
2009-08-17 20:48:00,2.10325,2.104,2.10325,2.104,10000000.0
2009-08-17 20:49:00,2.10402,2.1041,2.10356,2.10356,7000000.0
2009-08-17 20:50:00,2.10401,2.10401,2.10354,2.10354,8000000.0
2009-08-17 20:51:00,2.10315,2.10346,2.10315,2.10346,5000000.0
2009-08-17 20:52:00,2.104,2.10435,2.10382,2.10435,11000000.0
2009-08-17 20:53:00,2.10453,2.10485,2.10449,2.10449,11000000.0
2009-08-17 20:54:00,2.10469,2.10476,2.10452,2.10452,11000000.0
2009-08-17 20:55:00,2.10418,2.10419,2.10352,2.10363,8000000.0
2009-08-17 20:56:00,2.10336,2.10367,2.10336,2.10367,7000000.0
2009-08-17 20:57:00,2.10354,2.10354,2.10307,2.10321,9000000.0
2009-08-17 20:58:00,2.10274,2.10274,2.10247,2.10264,5000000.0
2009-08-17 20:59:00,2.10275,2.10313,2.10275,2.10313,7000000.0
2009-08-17 21:00:00,2.1033,2.10335,2.10306,2.10306,7000000.0
2009-08-17 21:01:00,2.10304,2.10312,2.10297,2.10305,7000000.0
2009-08-17 21:02:00,2.10307,2.10307,2.10278,2.10278,7000000.0
2009-08-17 21:03:00,2.10229,2.10256,2.10229,2.10245,8000000.0
2009-08-17 21:04:00,2.10246,2.10246,2.10188,2.10188,6000000.0
2009-08-17 21:05:00,2.10226,2.10232,2.1021,2.10224,8000000.0
2009-08-17 21:06:00,2.1021,2.10216,2.10185,2.10185,8000000.0
2009-08-17 21:07:00,2.10204,2.10228,2.10202,2.10228,8000000.0
2009-08-17 21:08:00,2.10229,2.10229,2.10215,2.10218,10000000.0
2009-08-17 21:09:00,2.10229,2.10241,2.10229,2.10235,10000000.0
2009-08-17 21:10:00,2.10265,2.10323,2.10265,2.10323,8000000.0
2009-08-17 21:11:00,2.10322,2.10328,2.10313,2.10313,7000000.0
2009-08-17 21:12:00,2.10289,2.10297,2.10284,2.10284,8000000.0
2009-08-17 21:13:00,2.10277,2.10337,2.10277,2.10337,5000000.0
2009-08-17 21:14:00,2.10316,2.10316,2.10299,2.10299,6000000.0
2009-08-17 21:15:00,2.10301,2.10362,2.10301,2.10362,8000000.0
2009-08-17 21:16:00,2.10372,2.10372,2.10349,2.1035,7000000.0
2009-08-17 21:17:00,2.10364,2.10364,2.10342,2.10349,5000000.0
2009-08-17 21:18:00,2.10344,2.10352,2.10342,2.10347,7000000.0
2009-08-17 21:19:00,2.10359,2.10383,2.10359,2.10383,6000000.0
2009-08-17 21:20:00,2.10372,2.10394,2.10372,2.1038,5000000.0
2009-08-17 21:21:00,2.1038,2.10397,2.1038,2.10397,5000000.0
2009-08-17 21:22:00,2.10417,2.10417,2.10371,2.10374,10000000.0
2009-08-17 21:23:00,2.1038,2.10408,2.1038,2.10408,7000000.0
2009-08-17 21:24:00,2.10407,2.10407,2.10382,2.10386,8000000.0
2009-08-17 21:25:00,2.10421,2.10421,2.104,2.10406,7000000.0
2009-08-17 21:26:00,2.10412,2.10439,2.10412,2.10439,7000000.0
2009-08-17 21:27:00,2.10439,2.10439,2.10422,2.10432,7000000.0
2009-08-17 21:28:00,2.10439,2.10439,2.10414,2.10437,7000000.0
2009-08-17 21:29:00,2.10444,2.10451,2.10435,2.10451,8000000.0
2009-08-17 21:30:00,2.10412,2.10412,2.10311,2.10315,8000000.0
2009-08-17 21:31:00,2.10314,2.10318,2.10296,2.10316,8000000.0
2009-08-17 21:32:00,2.10317,2.10323,2.10303,2.10303,7000000.0
2009-08-17 21:33:00,2.10304,2.10323,2.10302,2.10323,11000000.0
2009-08-17 21:34:00,2.10325,2.10325,2.1026,2.10272,11000000.0
2009-08-17 21:35:00,2.10322,2.10371,2.10322,2.10371,11000000.0
2009-08-17 21:36:00,2.10333,2.10346,2.10333,2.10342,8000000.0
2009-08-17 21:37:00,2.10335,2.10355,2.10326,2.10345,8000000.0
2009-08-17 21:38:00,2.10363,2.10368,2.10342,2.10356,8000000.0
2009-08-17 21:39:00,2.10347,2.10347,2.10336,2.10341,9000000.0
2009-08-17 21:40:00,2.10384,2.10413,2.1038,2.1038,7000000.0
2009-08-17 21:41:00,2.10424,2.10437,2.10417,2.10432,9000000.0
2009-08-17 21:42:00,2.10531,2.10584,2.10531,2.10546,7000000.0
2009-08-17 21:43:00,2.105,2.10583,2.105,2.10583,11000000.0
2009-08-17 21:44:00,2.10574,2.10604,2.10566,2.10604,8000000.0
2009-08-17 21:45:00,2.10534,2.10534,2.10491,2.10516,10000000.0
2009-08-17 21:46:00,2.10623,2.10635,2.10622,2.10625,8000000.0
2009-08-17 21:47:00,2.10628,2.10628,2.10609,2.10612,8000000.0
2009-08-17 21:48:00,2.10592,2.10592,2.10571,2.10582,5000000.0
2009-08-17 21:49:00,2.10584,2.10637,2.10582,2.10637,8000000.0
2009-08-17 21:50:00,2.10639,2.10639,2.10619,2.10619,8000000.0
2009-08-17 21:51:00,2.10596,2.10596,2.10575,2.10575,7000000.0
2009-08-17 21:52:00,2.10582,2.10585,2.10575,2.1058,7000000.0
2009-08-17 21:53:00,2.10577,2.10598,2.10577,2.10587,7000000.0
2009-08-17 21:54:00,2.10573,2.10573,2.10549,2.1057,7000000.0
2009-08-17 21:55:00,2.10567,2.10571,2.10554,2.10571,7000000.0
2009-08-17 21:56:00,2.10563,2.10578,2.10541,2.10578,8000000.0
2009-08-17 21:57:00,2.10592,2.10592,2.10563,2.10563,7000000.0
2009-08-17 21:58:00,2.10608,2.10678,2.10608,2.10677,7000000.0
2009-08-17 21:59:00,2.10685,2.10685,2.10613,2.10613,8000000.0
2009-08-17 22:00:00,2.10614,2.10614,2.10575,2.10593,5000000.0
2009-08-17 22:01:00,2.10632,2.108,2.10605,2.108,9000000.0
2009-08-17 22:02:00,2.10825,2.10889,2.10825,2.10876,8000000.0
2009-08-17 22:03:00,2.1086,2.10883,2.1086,2.1086,11000000.0
2009-08-17 22:04:00,2.10841,2.10841,2.1079,2.10791,5000000.0
2009-08-17 22:05:00,2.10822,2.10825,2.10813,2.10817,10000000.0
2009-08-17 22:06:00,2.10823,2.10831,2.10823,2.10824,7000000.0
2009-08-17 22:07:00,2.10808,2.10808,2.10678,2.10678,8000000.0
2009-08-17 22:08:00,2.1067,2.10679,2.1066,2.10679,8000000.0
2009-08-17 22:09:00,2.10705,2.10705,2.1063,2.10648,9000000.0
2009-08-17 22:10:00,2.10656,2.10663,2.10629,2.10629,8000000.0
2009-08-17 22:11:00,2.10634,2.10661,2.10627,2.10661,9000000.0
2009-08-17 22:12:00,2.1069,2.1069,2.10648,2.10663,8000000.0
2009-08-17 22:13:00,2.10658,2.1066,2.1062,2.1062,7000000.0
2009-08-17 22:14:00,2.10626,2.10628,2.10607,2.10618,11000000.0
2009-08-17 22:15:00,2.1062,2.10626,2.10435,2.10626,8000000.0
2009-08-17 22:16:00,2.10621,2.10621,2.10592,2.10597,6000000.0
2009-08-17 22:17:00,2.106,2.10606,2.1059,2.10602,7000000.0
2009-08-17 22:18:00,2.10602,2.10602,2.10568,2.10573,8000000.0
2009-08-17 22:19:00,2.10554,2.10554,2.10498,2.10512,7000000.0
2009-08-17 22:20:00,2.1056,2.10593,2.1056,2.10579,7000000.0
2009-08-17 22:21:00,2.10553,2.10553,2.1052,2.1052,9000000.0
2009-08-17 22:22:00,2.10565,2.10572,2.10531,2.10543,7000000.0
2009-08-17 22:23:00,2.10542,2.10542,2.10536,2.10537,5000000.0
2009-08-17 22:24:00,2.10505,2.10556,2.10505,2.10542,7000000.0
2009-08-17 22:25:00,2.10535,2.10535,2.10507,2.10535,8000000.0
2009-08-17 22:26:00,2.1052,2.10542,2.1052,2.1054,9000000.0
2009-08-17 22:27:00,2.10554,2.10571,2.10542,2.10571,8000000.0
2009-08-17 22:28:00,2.10584,2.10584,2.10542,2.10573,8000000.0
2009-08-17 22:29:00,2.10531,2.10561,2.10531,2.10561,10000000.0
2009-08-17 22:30:00,2.10587,2.10587,2.10549,2.10553,7000000.0
2009-08-17 22:31:00,2.10542,2.10572,2.10535,2.10535,9000000.0
2009-08-17 22:32:00,2.10511,2.10573,2.10511,2.1057,8000000.0
2009-08-17 22:33:00,2.1055,2.10577,2.10526,2.10543,7000000.0
2009-08-17 22:34:00,2.10586,2.10594,2.10586,2.10594,7000000.0
2009-08-17 22:35:00,2.10596,2.10631,2.10577,2.10631,8000000.0
2009-08-17 22:36:00,2.10638,2.10704,2.10638,2.10659,10000000.0
2009-08-17 22:37:00,2.10649,2.107,2.10649,2.10696,7000000.0
2009-08-17 22:38:00,2.10709,2.10715,2.10659,2.10659,8000000.0
2009-08-17 22:39:00,2.10647,2.10658,2.10646,2.10654,9000000.0
2009-08-17 22:40:00,2.10682,2.10682,2.10611,2.10629,7000000.0
2009-08-17 22:41:00,2.10656,2.10664,2.10646,2.1066,8000000.0
2009-08-17 22:42:00,2.10657,2.10657,2.10631,2.10631,7000000.0
2009-08-17 22:43:00,2.10677,2.1073,2.10677,2.1073,7000000.0
2009-08-17 22:44:00,2.10764,2.10808,2.10702,2.10702,7000000.0
2009-08-17 22:45:00,2.10672,2.10715,2.10656,2.10715,7000000.0
2009-08-17 22:46:00,2.10735,2.10751,2.10735,2.1074,8000000.0
2009-08-17 22:47:00,2.10731,2.10748,2.10731,2.10736,11000000.0
2009-08-17 22:48:00,2.10723,2.10737,2.10703,2.10737,8000000.0
2009-08-17 22:49:00,2.10735,2.10793,2.10735,2.10793,7000000.0
2009-08-17 22:50:00,2.10796,2.1081,2.1077,2.1081,7000000.0
2009-08-17 22:51:00,2.10851,2.10889,2.10851,2.10889,10000000.0
2009-08-17 22:52:00,2.10887,2.10893,2.10852,2.10893,8000000.0
2009-08-17 22:53:00,2.1086,2.1086,2.10791,2.10847,8000000.0
2009-08-17 22:54:00,2.10898,2.10904,2.10889,2.10889,5000000.0
2009-08-17 22:55:00,2.1087,2.1087,2.10772,2.10772,7000000.0
2009-08-17 22:56:00,2.10828,2.10857,2.10803,2.10803,7000000.0
2009-08-17 22:57:00,2.10805,2.10805,2.10776,2.10779,7000000.0
2009-08-17 22:58:00,2.10798,2.10798,2.10712,2.10733,6000000.0
2009-08-17 22:59:00,2.10764,2.10804,2.10764,2.10766,7000000.0
2009-08-17 23:00:00,2.10745,2.10792,2.10737,2.10792,8000000.0
2009-08-17 23:01:00,2.10785,2.10785,2.10763,2.10765,8000000.0
2009-08-17 23:02:00,2.10759,2.10772,2.10746,2.10746,8000000.0
2009-08-17 23:03:00,2.10758,2.1076,2.10758,2.10758,6000000.0
2009-08-17 23:04:00,2.10774,2.10804,2.10772,2.10772,8000000.0
2009-08-17 23:05:00,2.10757,2.10769,2.10751,2.10769,8000000.0
2009-08-17 23:06:00,2.1073,2.10769,2.1073,2.10764,9000000.0
2009-08-17 23:07:00,2.10783,2.10831,2.10775,2.10831,5000000.0
2009-08-17 23:08:00,2.10732,2.10747,2.10732,2.10743,7000000.0
2009-08-17 23:09:00,2.1075,2.1075,2.10728,2.10742,9000000.0
2009-08-17 23:10:00,2.10745,2.1075,2.10721,2.1075,11000000.0
2009-08-17 23:11:00,2.10725,2.10748,2.10659,2.10659,7000000.0
2009-08-17 23:12:00,2.10702,2.10757,2.10702,2.10757,6000000.0
2009-08-17 23:13:00,2.10748,2.10759,2.10727,2.10732,7000000.0
2009-08-17 23:14:00,2.10714,2.10717,2.10688,2.10717,11000000.0
2009-08-17 23:15:00,2.10714,2.10748,2.10714,2.10748,5000000.0
2009-08-17 23:16:00,2.10738,2.10738,2.10686,2.10718,11000000.0
2009-08-17 23:17:00,2.10733,2.10767,2.10733,2.10767,7000000.0
2009-08-17 23:18:00,2.1077,2.1077,2.10749,2.10749,8000000.0
2009-08-17 23:19:00,2.10712,2.10756,2.10707,2.10756,7000000.0
2009-08-17 23:20:00,2.10762,2.10775,2.10757,2.10775,9000000.0
2009-08-17 23:21:00,2.10773,2.10773,2.10749,2.10761,9000000.0
2009-08-17 23:22:00,2.1075,2.10758,2.1074,2.1074,5000000.0
2009-08-17 23:23:00,2.10725,2.10728,2.10723,2.10723,8000000.0
2009-08-17 23:24:00,2.10718,2.10742,2.10718,2.10742,7000000.0
2009-08-17 23:25:00,2.10742,2.10742,2.10726,2.10733,7000000.0
2009-08-17 23:26:00,2.10711,2.1073,2.10711,2.10727,8000000.0
2009-08-17 23:27:00,2.10732,2.10742,2.10727,2.10734,8000000.0
2009-08-17 23:28:00,2.10755,2.10776,2.10755,2.10759,10000000.0
2009-08-17 23:29:00,2.10698,2.10698,2.10565,2.10571,9000000.0
2009-08-17 23:30:00,2.10574,2.10576,2.1056,2.10565,8000000.0
2009-08-17 23:31:00,2.10553,2.10564,2.1054,2.1054,7000000.0
2009-08-17 23:32:00,2.10549,2.10549,2.10538,2.10538,8000000.0
2009-08-17 23:33:00,2.10553,2.10582,2.10553,2.10571,7000000.0
2009-08-17 23:34:00,2.1058,2.10592,2.10577,2.10577,11000000.0
2009-08-17 23:35:00,2.10563,2.10571,2.10511,2.10512,9000000.0
2009-08-17 23:36:00,2.10461,2.10565,2.10461,2.10565,7000000.0
2009-08-17 23:37:00,2.10577,2.10605,2.10575,2.10605,5000000.0
2009-08-17 23:38:00,2.10594,2.10609,2.10592,2.10603,8000000.0
2009-08-17 23:39:00,2.1067,2.10704,2.10657,2.1066,10000000.0
2009-08-17 23:40:00,2.10663,2.10663,2.1064,2.10656,7000000.0
2009-08-17 23:41:00,2.10653,2.10656,2.10646,2.1065,11000000.0
2009-08-17 23:42:00,2.1062,2.10621,2.10592,2.10617,8000000.0
2009-08-17 23:43:00,2.1065,2.10657,2.10634,2.10656,7000000.0
2009-08-17 23:44:00,2.10646,2.10662,2.10646,2.10648,7000000.0
2009-08-17 23:45:00,2.10636,2.10636,2.10578,2.10578,7000000.0
2009-08-17 23:46:00,2.10564,2.10609,2.10564,2.10609,8000000.0
2009-08-17 23:47:00,2.10589,2.10628,2.10489,2.10628,8000000.0
2009-08-17 23:48:00,2.10634,2.10649,2.10632,2.10639,7000000.0
2009-08-17 23:49:00,2.10652,2.10662,2.10634,2.10639,10000000.0
2009-08-17 23:50:00,2.10648,2.10674,2.10648,2.10668,8000000.0
2009-08-17 23:51:00,2.10642,2.10692,2.10642,2.10692,7000000.0
2009-08-17 23:52:00,2.10705,2.10717,2.10692,2.10707,11000000.0
2009-08-17 23:53:00,2.10651,2.10676,2.10616,2.10616,8000000.0
2009-08-17 23:54:00,2.10468,2.10658,2.10468,2.10646,9000000.0
2009-08-17 23:55:00,2.10678,2.10687,2.10672,2.10672,10000000.0
2009-08-17 23:56:00,2.10678,2.10689,2.10676,2.10681,8000000.0
2009-08-17 23:57:00,2.1068,2.1068,2.10661,2.10674,8000000.0
2009-08-17 23:58:00,2.10675,2.10675,2.10661,2.10661,7000000.0
2009-08-17 23:59:00,2.10693,2.10693,2.10658,2.10658,9000000.0
2009-08-18 00:00:00,2.10646,2.10664,2.10628,2.10628,7000000.0
2009-08-18 00:01:00,2.10645,2.10669,2.10645,2.1065,8000000.0
2009-08-18 00:02:00,2.10636,2.10679,2.10636,2.10675,8000000.0
2009-08-18 00:03:00,2.10633,2.10678,2.10606,2.10671,6000000.0
2009-08-18 00:04:00,2.10741,2.10793,2.10727,2.10793,7000000.0
2009-08-18 00:05:00,2.10803,2.10803,2.10785,2.10795,11000000.0
2009-08-18 00:06:00,2.10782,2.10794,2.10779,2.10785,10000000.0
2009-08-18 00:07:00,2.10778,2.10778,2.10752,2.10775,8000000.0
2009-08-18 00:08:00,2.1078,2.10808,2.1078,2.10808,6000000.0
2009-08-18 00:09:00,2.10846,2.10846,2.10814,2.10814,7000000.0
2009-08-18 00:10:00,2.10827,2.10848,2.10827,2.10843,8000000.0
2009-08-18 00:11:00,2.10863,2.10874,2.10852,2.10852,11000000.0
2009-08-18 00:12:00,2.10872,2.10873,2.1078,2.1078,7000000.0
2009-08-18 00:13:00,2.10761,2.10777,2.10757,2.10765,8000000.0
2009-08-18 00:14:00,2.10763,2.10763,2.10747,2.10763,8000000.0
2009-08-18 00:15:00,2.10768,2.10813,2.10768,2.10807,8000000.0
2009-08-18 00:16:00,2.10815,2.10815,2.10799,2.10799,7000000.0
2009-08-18 00:17:00,2.10798,2.10828,2.10798,2.1082,5000000.0
2009-08-18 00:18:00,2.10801,2.10837,2.10801,2.10823,10000000.0
2009-08-18 00:19:00,2.10835,2.10865,2.10835,2.10865,11000000.0
2009-08-18 00:20:00,2.10831,2.10854,2.10831,2.10833,8000000.0
2009-08-18 00:21:00,2.10843,2.10843,2.10809,2.10833,7000000.0
2009-08-18 00:22:00,2.1087,2.1087,2.10802,2.1081,9000000.0
2009-08-18 00:23:00,2.10835,2.10878,2.10827,2.10878,8000000.0
2009-08-18 00:24:00,2.10882,2.10882,2.10827,2.1083,10000000.0
2009-08-18 00:25:00,2.10835,2.10835,2.10773,2.10786,9000000.0
2009-08-18 00:26:00,2.10818,2.10818,2.10789,2.10789,7000000.0
2009-08-18 00:27:00,2.10809,2.10838,2.10809,2.10833,9000000.0
2009-08-18 00:28:00,2.10827,2.10847,2.10827,2.10839,9000000.0
2009-08-18 00:29:00,2.10818,2.1083,2.10818,2.10819,8000000.0
2009-08-18 00:30:00,2.10817,2.10832,2.10793,2.10832,11000000.0
2009-08-18 00:31:00,2.10848,2.10871,2.10832,2.10832,8000000.0
2009-08-18 00:32:00,2.1088,2.10893,2.1088,2.1088,5000000.0
2009-08-18 00:33:00,2.1088,2.10947,2.1088,2.10947,7000000.0
2009-08-18 00:34:00,2.10939,2.10939,2.10884,2.10887,8000000.0
2009-08-18 00:35:00,2.10904,2.10905,2.10894,2.10903,10000000.0
2009-08-18 00:36:00,2.1091,2.10915,2.10891,2.10906,7000000.0
2009-08-18 00:37:00,2.1086,2.1086,2.10838,2.1085,8000000.0
2009-08-18 00:38:00,2.10875,2.10875,2.10827,2.10865,7000000.0
2009-08-18 00:39:00,2.10839,2.10852,2.10827,2.10831,10000000.0
2009-08-18 00:40:00,2.1082,2.10839,2.1082,2.10833,7000000.0
2009-08-18 00:41:00,2.10858,2.10858,2.10833,2.10833,10000000.0
2009-08-18 00:42:00,2.10769,2.10832,2.10769,2.10832,11000000.0
2009-08-18 00:43:00,2.10829,2.10832,2.10787,2.10787,8000000.0
2009-08-18 00:44:00,2.10782,2.10783,2.1077,2.10783,5000000.0
2009-08-18 00:45:00,2.10781,2.10784,2.10757,2.10757,8000000.0
2009-08-18 00:46:00,2.10773,2.10791,2.10773,2.10776,11000000.0
2009-08-18 00:47:00,2.10774,2.1079,2.10774,2.1079,7000000.0
2009-08-18 00:48:00,2.1076,2.10764,2.10746,2.10764,10000000.0
2009-08-18 00:49:00,2.10789,2.10789,2.10777,2.10778,10000000.0
2009-08-18 00:50:00,2.1077,2.1077,2.10744,2.10744,8000000.0
2009-08-18 00:51:00,2.1075,2.10773,2.1075,2.10755,7000000.0
2009-08-18 00:52:00,2.10752,2.10757,2.1075,2.1075,8000000.0
2009-08-18 00:53:00,2.10743,2.10753,2.10743,2.10752,10000000.0
2009-08-18 00:54:00,2.10724,2.10737,2.10715,2.10737,8000000.0
2009-08-18 00:55:00,2.10796,2.10836,2.10796,2.10825,7000000.0
2009-08-18 00:56:00,2.10834,2.10841,2.10818,2.10841,7000000.0
2009-08-18 00:57:00,2.1081,2.1081,2.10778,2.10778,10000000.0
2009-08-18 00:58:00,2.10786,2.10786,2.10759,2.10768,6000000.0
2009-08-18 00:59:00,2.1072,2.1072,2.10706,2.10719,7000000.0
2009-08-18 01:00:00,2.10677,2.10721,2.10677,2.10721,9000000.0
2009-08-18 01:01:00,2.10735,2.10749,2.10722,2.10749,7000000.0
2009-08-18 01:02:00,2.10777,2.1082,2.10777,2.108,8000000.0
2009-08-18 01:03:00,2.10719,2.10729,2.10713,2.10713,10000000.0
2009-08-18 01:04:00,2.10675,2.10692,2.10633,2.10633,8000000.0
2009-08-18 01:05:00,2.10629,2.10635,2.1062,2.10626,7000000.0
2009-08-18 01:06:00,2.10649,2.10653,2.10645,2.10646,8000000.0
2009-08-18 01:07:00,2.10681,2.10754,2.10681,2.10744,7000000.0
2009-08-18 01:08:00,2.10737,2.10737,2.10631,2.10683,8000000.0
2009-08-18 01:09:00,2.10704,2.10704,2.10682,2.10682,7000000.0
2009-08-18 01:10:00,2.10701,2.10739,2.10701,2.10734,11000000.0
2009-08-18 01:11:00,2.10745,2.10769,2.10745,2.10762,11000000.0
2009-08-18 01:12:00,2.10764,2.10764,2.1074,2.1074,6000000.0
2009-08-18 01:13:00,2.10732,2.10732,2.10685,2.10685,7000000.0
2009-08-18 01:14:00,2.10738,2.10823,2.10738,2.10813,8000000.0
2009-08-18 01:15:00,2.10826,2.10837,2.1082,2.10837,7000000.0
2009-08-18 01:16:00,2.10839,2.10848,2.10834,2.10842,9000000.0
2009-08-18 01:17:00,2.10845,2.10847,2.1084,2.10842,8000000.0
2009-08-18 01:18:00,2.10836,2.10841,2.1083,2.10833,8000000.0
2009-08-18 01:19:00,2.10807,2.10807,2.10776,2.10776,7000000.0
2009-08-18 01:20:00,2.10755,2.10755,2.10724,2.10729,8000000.0
2009-08-18 01:21:00,2.10766,2.10791,2.10766,2.10775,7000000.0
2009-08-18 01:22:00,2.10771,2.10798,2.10771,2.10798,7000000.0
2009-08-18 01:23:00,2.10802,2.10808,2.10783,2.10808,7000000.0
2009-08-18 01:24:00,2.1079,2.10821,2.1079,2.10812,11000000.0
2009-08-18 01:25:00,2.10833,2.10898,2.10833,2.10898,7000000.0
2009-08-18 01:26:00,2.10917,2.10917,2.1072,2.1072,8000000.0
2009-08-18 01:27:00,2.10732,2.10732,2.10713,2.10713,7000000.0
2009-08-18 01:28:00,2.10689,2.10689,2.10656,2.10685,8000000.0
2009-08-18 01:29:00,2.10685,2.10686,2.10659,2.10659,10000000.0
2009-08-18 01:30:00,2.10651,2.10651,2.10577,2.10585,7000000.0
2009-08-18 01:31:00,2.10639,2.1066,2.10628,2.1066,6000000.0
2009-08-18 01:32:00,2.10662,2.10662,2.10581,2.10601,9000000.0
2009-08-18 01:33:00,2.1063,2.1063,2.10601,2.10601,7000000.0
2009-08-18 01:34:00,2.10609,2.10609,2.10573,2.10573,11000000.0
2009-08-18 01:35:00,2.10594,2.10594,2.10558,2.10585,8000000.0
2009-08-18 01:36:00,2.10607,2.1062,2.10599,2.10606,6000000.0
2009-08-18 01:37:00,2.10619,2.10627,2.10617,2.10622,8000000.0
2009-08-18 01:38:00,2.10624,2.10624,2.10611,2.10621,7000000.0
2009-08-18 01:39:00,2.10647,2.10682,2.10647,2.10667,9000000.0
2009-08-18 01:40:00,2.10683,2.10713,2.10661,2.10713,11000000.0
2009-08-18 01:41:00,2.10771,2.10785,2.1076,2.1076,8000000.0
2009-08-18 01:42:00,2.10751,2.10773,2.10744,2.10773,9000000.0
2009-08-18 01:43:00,2.10708,2.10708,2.10681,2.10695,9000000.0
2009-08-18 01:44:00,2.10712,2.10733,2.10702,2.10703,8000000.0
2009-08-18 01:45:00,2.10737,2.1076,2.10737,2.10751,7000000.0
2009-08-18 01:46:00,2.10727,2.10727,2.10717,2.10722,7000000.0
2009-08-18 01:47:00,2.10736,2.10736,2.10693,2.10703,7000000.0
2009-08-18 01:48:00,2.10695,2.10705,2.10693,2.10697,8000000.0
2009-08-18 01:49:00,2.10691,2.10691,2.10664,2.1067,8000000.0
2009-08-18 01:50:00,2.10685,2.10703,2.1068,2.10681,7000000.0
2009-08-18 01:51:00,2.10716,2.10746,2.10715,2.10715,5000000.0
2009-08-18 01:52:00,2.10742,2.10758,2.10731,2.10758,8000000.0
2009-08-18 01:53:00,2.1074,2.10819,2.1074,2.10819,8000000.0
2009-08-18 01:54:00,2.10772,2.10772,2.107,2.107,10000000.0
2009-08-18 01:55:00,2.10632,2.10664,2.10602,2.10664,9000000.0
2009-08-18 01:56:00,2.10716,2.10803,2.10585,2.10757,10000000.0
2009-08-18 01:57:00,2.10729,2.10764,2.10729,2.10764,9000000.0
2009-08-18 01:58:00,2.10753,2.10753,2.10725,2.10725,8000000.0
2009-08-18 01:59:00,2.10686,2.10703,2.1068,2.107,7000000.0
2009-08-18 02:00:00,2.10689,2.10689,2.10657,2.10657,11000000.0
2009-08-18 02:01:00,2.10594,2.10653,2.10579,2.10653,10000000.0
2009-08-18 02:02:00,2.10647,2.10651,2.10586,2.10586,13000000.0
2009-08-18 02:03:00,2.10567,2.10567,2.10509,2.10509,17000000.0
2009-08-18 02:04:00,2.10519,2.10622,2.105,2.10622,12000000.0
2009-08-18 02:05:00,2.10607,2.10611,2.10601,2.10605,9000000.0
2009-08-18 02:06:00,2.10643,2.10646,2.10506,2.10506,7000000.0
2009-08-18 02:07:00,2.10537,2.10547,2.10518,2.10518,13000000.0
2009-08-18 02:08:00,2.10536,2.10574,2.10507,2.10507,16000000.0
2009-08-18 02:09:00,2.10454,2.10459,2.10442,2.10459,10000000.0
2009-08-18 02:10:00,2.10465,2.1047,2.10458,2.10461,8000000.0
2009-08-18 02:11:00,2.10457,2.10483,2.10457,2.1047,7000000.0
2009-08-18 02:12:00,2.1047,2.10483,2.10466,2.10478,14000000.0
2009-08-18 02:13:00,2.10474,2.10488,2.10474,2.10485,7000000.0
2009-08-18 02:14:00,2.10481,2.10492,2.10481,2.10487,7000000.0
2009-08-18 02:15:00,2.10447,2.10447,2.1041,2.10418,7000000.0
2009-08-18 02:16:00,2.10468,2.10507,2.10468,2.10507,8000000.0
2009-08-18 02:17:00,2.10479,2.10501,2.10479,2.10501,7000000.0
2009-08-18 02:18:00,2.10518,2.10518,2.10496,2.105,11000000.0
2009-08-18 02:19:00,2.10486,2.10486,2.10465,2.10465,7000000.0
2009-08-18 02:20:00,2.10463,2.10481,2.1043,2.10481,12000000.0
2009-08-18 02:21:00,2.10498,2.10498,2.10445,2.10475,12000000.0
2009-08-18 02:22:00,2.10497,2.10544,2.10497,2.10544,7000000.0
2009-08-18 02:23:00,2.10545,2.10545,2.10526,2.10526,9000000.0
2009-08-18 02:24:00,2.10527,2.10573,2.10527,2.10573,8000000.0
2009-08-18 02:25:00,2.1061,2.10611,2.10598,2.106,16000000.0
2009-08-18 02:26:00,2.10622,2.10622,2.10593,2.10593,20000000.0
2009-08-18 02:27:00,2.10585,2.106,2.10566,2.10566,18000000.0
2009-08-18 02:28:00,2.10572,2.10585,2.10556,2.10556,10000000.0
2009-08-18 02:29:00,2.10543,2.10553,2.1053,2.10531,5000000.0
2009-08-18 02:30:00,2.10522,2.10522,2.10469,2.10488,10000000.0
2009-08-18 02:31:00,2.10502,2.1053,2.10502,2.1053,9000000.0
2009-08-18 02:32:00,2.10537,2.10537,2.1053,2.10531,15000000.0
2009-08-18 02:33:00,2.10528,2.10534,2.10524,2.10533,14000000.0
2009-08-18 02:34:00,2.10517,2.10517,2.10501,2.10505,9000000.0
2009-08-18 02:35:00,2.10506,2.10514,2.105,2.10501,7000000.0
2009-08-18 02:36:00,2.10524,2.10527,2.10495,2.10527,11000000.0
2009-08-18 02:37:00,2.10516,2.10539,2.10511,2.10531,7000000.0
2009-08-18 02:38:00,2.10587,2.10594,2.10545,2.10545,7000000.0
2009-08-18 02:39:00,2.10539,2.10555,2.10539,2.10555,13000000.0
2009-08-18 02:40:00,2.10519,2.1054,2.10461,2.1054,11000000.0
2009-08-18 02:41:00,2.10514,2.10514,2.10489,2.10489,8000000.0
2009-08-18 02:42:00,2.10445,2.10544,2.10445,2.10544,10000000.0
2009-08-18 02:43:00,2.10564,2.10564,2.10534,2.10534,8000000.0
2009-08-18 02:44:00,2.10543,2.1055,2.10508,2.10508,10000000.0
2009-08-18 02:45:00,2.10533,2.10535,2.10506,2.10521,10000000.0
2009-08-18 02:46:00,2.10524,2.10524,2.10497,2.10497,10000000.0
2009-08-18 02:47:00,2.10527,2.10527,2.10488,2.10493,8000000.0
2009-08-18 02:48:00,2.10488,2.10501,2.10478,2.10479,11000000.0
2009-08-18 02:49:00,2.10462,2.10462,2.10416,2.10416,10000000.0
2009-08-18 02:50:00,2.10425,2.10452,2.10414,2.1044,8000000.0
2009-08-18 02:51:00,2.10426,2.10426,2.1039,2.10408,5000000.0
2009-08-18 02:52:00,2.10417,2.10419,2.1035,2.1035,8000000.0
2009-08-18 02:53:00,2.10342,2.10391,2.10342,2.10383,8000000.0
2009-08-18 02:54:00,2.10384,2.10384,2.1035,2.10366,7000000.0
2009-08-18 02:55:00,2.10362,2.10367,2.10319,2.10319,8000000.0
2009-08-18 02:56:00,2.10308,2.10379,2.10308,2.10379,7000000.0
2009-08-18 02:57:00,2.1036,2.10402,2.1036,2.10384,8000000.0
2009-08-18 02:58:00,2.10381,2.10398,2.10356,2.10396,12000000.0
2009-08-18 02:59:00,2.10391,2.10391,2.10362,2.10362,19000000.0
2009-08-18 03:00:00,2.10364,2.10395,2.10364,2.10386,7000000.0
2009-08-18 03:01:00,2.10324,2.10393,2.10324,2.10382,10000000.0
2009-08-18 03:02:00,2.10407,2.10407,2.10381,2.10383,7000000.0
2009-08-18 03:03:00,2.10379,2.10382,2.1036,2.10382,5000000.0
2009-08-18 03:04:00,2.10378,2.10378,2.10327,2.10327,7000000.0
2009-08-18 03:05:00,2.1039,2.10403,2.10383,2.10403,10000000.0
2009-08-18 03:06:00,2.10388,2.10391,2.10358,2.10358,11000000.0
2009-08-18 03:07:00,2.10315,2.10332,2.10315,2.10332,5000000.0
2009-08-18 03:08:00,2.10338,2.10358,2.10318,2.1035,8000000.0
2009-08-18 03:09:00,2.10363,2.10363,2.10336,2.10348,10000000.0
2009-08-18 03:10:00,2.10351,2.10351,2.10325,2.10328,10000000.0
2009-08-18 03:11:00,2.10329,2.10349,2.10327,2.10338,8000000.0
2009-08-18 03:12:00,2.10302,2.10306,2.10284,2.10306,7000000.0
2009-08-18 03:13:00,2.10314,2.10332,2.10314,2.1033,10000000.0
2009-08-18 03:14:00,2.10334,2.10356,2.10332,2.10356,16000000.0
2009-08-18 03:15:00,2.10327,2.10363,2.10297,2.1036,11000000.0
2009-08-18 03:16:00,2.10379,2.10382,2.10372,2.10374,5000000.0
2009-08-18 03:17:00,2.10384,2.10386,2.1036,2.10374,8000000.0
2009-08-18 03:18:00,2.1037,2.10389,2.10363,2.10389,6000000.0
2009-08-18 03:19:00,2.10398,2.10407,2.10386,2.10386,7000000.0
2009-08-18 03:20:00,2.10399,2.10399,2.10352,2.10352,7000000.0
2009-08-18 03:21:00,2.10341,2.10352,2.10306,2.10308,7000000.0
2009-08-18 03:22:00,2.10322,2.10339,2.10149,2.10339,8000000.0
2009-08-18 03:23:00,2.10357,2.10364,2.10325,2.10327,9000000.0
2009-08-18 03:24:00,2.10312,2.10326,2.10312,2.10326,7000000.0
2009-08-18 03:25:00,2.10339,2.10341,2.10329,2.10336,23000000.0
2009-08-18 03:26:00,2.10337,2.10337,2.10318,2.10329,9000000.0
2009-08-18 03:27:00,2.1036,2.10394,2.10341,2.10346,7000000.0
2009-08-18 03:28:00,2.10379,2.10399,2.10379,2.10395,7000000.0
2009-08-18 03:29:00,2.10359,2.10393,2.10335,2.10335,9000000.0
2009-08-18 03:30:00,2.1027,2.10548,2.1027,2.10548,10000000.0
2009-08-18 03:31:00,2.10486,2.10496,2.10439,2.10439,5000000.0
2009-08-18 03:32:00,2.10396,2.10411,2.10312,2.10312,10000000.0
2009-08-18 03:33:00,2.10414,2.10421,2.1038,2.10421,7000000.0
2009-08-18 03:34:00,2.10291,2.10298,2.10206,2.10298,11000000.0
2009-08-18 03:35:00,2.10269,2.10269,2.10198,2.10233,8000000.0
2009-08-18 03:36:00,2.1026,2.10299,2.1026,2.10295,8000000.0
2009-08-18 03:37:00,2.10227,2.10227,2.10182,2.10182,8000000.0
2009-08-18 03:38:00,2.10272,2.10347,2.10272,2.10347,8000000.0
2009-08-18 03:39:00,2.10405,2.10406,2.10375,2.10395,10000000.0
2009-08-18 03:40:00,2.10391,2.10422,2.10389,2.10422,6000000.0
2009-08-18 03:41:00,2.10455,2.10472,2.10446,2.10472,8000000.0
2009-08-18 03:42:00,2.10496,2.10559,2.10496,2.10559,7000000.0
2009-08-18 03:43:00,2.1054,2.10544,2.1051,2.10544,9000000.0
2009-08-18 03:44:00,2.10579,2.10623,2.10579,2.10615,9000000.0
2009-08-18 03:45:00,2.10645,2.1065,2.10628,2.10628,7000000.0
2009-08-18 03:46:00,2.10626,2.10628,2.10559,2.10559,8000000.0
2009-08-18 03:47:00,2.10572,2.10586,2.10559,2.10571,9000000.0
2009-08-18 03:48:00,2.1052,2.10539,2.10505,2.10505,10000000.0
2009-08-18 03:49:00,2.10534,2.10543,2.10531,2.10537,23000000.0
2009-08-18 03:50:00,2.10535,2.10535,2.10457,2.10466,7000000.0
2009-08-18 03:51:00,2.10438,2.10438,2.10339,2.10339,8000000.0
2009-08-18 03:52:00,2.10339,2.10348,2.10316,2.10323,9000000.0
2009-08-18 03:53:00,2.10318,2.10436,2.10318,2.10436,8000000.0
2009-08-18 03:54:00,2.10532,2.10542,2.10508,2.10539,9000000.0
2009-08-18 03:55:00,2.10501,2.10534,2.105,2.10534,10000000.0
2009-08-18 03:56:00,2.10488,2.105,2.10483,2.105,12000000.0
2009-08-18 03:57:00,2.10501,2.10503,2.10484,2.10494,9000000.0
2009-08-18 03:58:00,2.10459,2.10495,2.10459,2.10488,8000000.0
2009-08-18 03:59:00,2.10485,2.10485,2.1037,2.1037,7000000.0
2009-08-18 04:00:00,2.10337,2.10337,2.1031,2.10317,18000000.0
2009-08-18 04:01:00,2.10331,2.10386,2.10331,2.10386,8000000.0
2009-08-18 04:02:00,2.10398,2.10448,2.10398,2.10432,25000000.0
2009-08-18 04:03:00,2.10434,2.10458,2.10422,2.10447,12000000.0
2009-08-18 04:04:00,2.10379,2.10379,2.1035,2.10364,9000000.0
2009-08-18 04:05:00,2.10344,2.10383,2.10337,2.10362,7000000.0
2009-08-18 04:06:00,2.10345,2.10393,2.1034,2.10393,11000000.0
2009-08-18 04:07:00,2.10396,2.10396,2.1039,2.1039,7000000.0
2009-08-18 04:08:00,2.10384,2.1042,2.10384,2.1042,10000000.0
2009-08-18 04:09:00,2.10428,2.10441,2.10428,2.10441,5000000.0
2009-08-18 04:10:00,2.10481,2.10488,2.10465,2.10465,9000000.0
2009-08-18 04:11:00,2.10489,2.10507,2.10487,2.10487,7000000.0
2009-08-18 04:12:00,2.10517,2.10517,2.10496,2.10496,6000000.0
2009-08-18 04:13:00,2.10497,2.10505,2.10477,2.10491,8000000.0
2009-08-18 04:14:00,2.10491,2.10491,2.10475,2.10476,7000000.0
2009-08-18 04:15:00,2.10463,2.10464,2.10449,2.10455,8000000.0
2009-08-18 04:16:00,2.10437,2.10437,2.10422,2.10434,8000000.0
2009-08-18 04:17:00,2.10478,2.10516,2.10478,2.10516,19000000.0
2009-08-18 04:18:00,2.10527,2.10532,2.10445,2.10445,8000000.0
2009-08-18 04:19:00,2.10412,2.10449,2.10384,2.10384,21000000.0
2009-08-18 04:20:00,2.10372,2.10405,2.10364,2.10377,11000000.0
2009-08-18 04:21:00,2.10384,2.10384,2.1036,2.10362,7000000.0
2009-08-18 04:22:00,2.10355,2.10364,2.10333,2.10333,8000000.0
2009-08-18 04:23:00,2.10339,2.10342,2.10314,2.10314,9000000.0
2009-08-18 04:24:00,2.10318,2.10333,2.10318,2.10324,12000000.0
2009-08-18 04:25:00,2.10344,2.10344,2.10324,2.10324,9000000.0
2009-08-18 04:26:00,2.10325,2.10327,2.10305,2.10327,8000000.0
2009-08-18 04:27:00,2.10356,2.10356,2.10332,2.10338,9000000.0
2009-08-18 04:28:00,2.10318,2.10328,2.10315,2.10322,14000000.0
2009-08-18 04:29:00,2.1032,2.10323,2.1028,2.103,16000000.0
2009-08-18 04:30:00,2.10292,2.10304,2.10292,2.10304,25000000.0
2009-08-18 04:31:00,2.10288,2.10321,2.10288,2.10321,5000000.0
2009-08-18 04:32:00,2.10313,2.10313,2.10293,2.10299,12000000.0
2009-08-18 04:33:00,2.10361,2.10408,2.10358,2.10408,10000000.0
2009-08-18 04:34:00,2.10344,2.10344,2.10311,2.10313,15000000.0
2009-08-18 04:35:00,2.10326,2.10352,2.10326,2.10328,9000000.0
2009-08-18 04:36:00,2.10333,2.10333,2.10316,2.10332,7000000.0
2009-08-18 04:37:00,2.10324,2.10339,2.10323,2.10323,7000000.0
2009-08-18 04:38:00,2.10333,2.1036,2.10333,2.10355,10000000.0
2009-08-18 04:39:00,2.10367,2.10373,2.10356,2.10373,8000000.0
2009-08-18 04:40:00,2.10357,2.10422,2.1035,2.10422,11000000.0
2009-08-18 04:41:00,2.10404,2.10404,2.10382,2.10388,9000000.0
2009-08-18 04:42:00,2.10381,2.10423,2.10375,2.10423,11000000.0
2009-08-18 04:43:00,2.10418,2.10418,2.10378,2.10382,9000000.0
2009-08-18 04:44:00,2.1031,2.10349,2.103,2.10345,8000000.0
2009-08-18 04:45:00,2.10334,2.10375,2.10331,2.10362,9000000.0
2009-08-18 04:46:00,2.10337,2.10345,2.10334,2.10334,7000000.0
2009-08-18 04:47:00,2.10353,2.10364,2.10302,2.10302,8000000.0
2009-08-18 04:48:00,2.10269,2.10321,2.10269,2.10321,7000000.0
2009-08-18 04:49:00,2.10338,2.10374,2.10338,2.10374,6000000.0
2009-08-18 04:50:00,2.10372,2.10372,2.1034,2.1034,7000000.0
2009-08-18 04:51:00,2.10283,2.10294,2.10277,2.10294,15000000.0
2009-08-18 04:52:00,2.10278,2.10288,2.10272,2.10276,9000000.0
2009-08-18 04:53:00,2.1026,2.1026,2.10217,2.10229,8000000.0
2009-08-18 04:54:00,2.10212,2.10234,2.10212,2.10232,11000000.0
2009-08-18 04:55:00,2.10212,2.10225,2.10208,2.10208,11000000.0
2009-08-18 04:56:00,2.10171,2.10171,2.10153,2.10169,12000000.0
2009-08-18 04:57:00,2.10164,2.10178,2.10155,2.10178,8000000.0
2009-08-18 04:58:00,2.10194,2.10226,2.10194,2.10224,9000000.0
2009-08-18 04:59:00,2.10221,2.10227,2.10208,2.10208,12000000.0
2009-08-18 05:00:00,2.1021,2.10253,2.1021,2.1023,9000000.0
2009-08-18 05:01:00,2.10217,2.10257,2.10217,2.10247,7000000.0
2009-08-18 05:02:00,2.1028,2.10312,2.1028,2.10285,7000000.0
2009-08-18 05:03:00,2.10279,2.10337,2.10274,2.10337,8000000.0
2009-08-18 05:04:00,2.10343,2.10364,2.10343,2.10364,9000000.0
2009-08-18 05:05:00,2.10361,2.10366,2.10347,2.10354,13000000.0
2009-08-18 05:06:00,2.10351,2.10351,2.10336,2.10342,8000000.0
2009-08-18 05:07:00,2.10324,2.10324,2.10314,2.10314,10000000.0
2009-08-18 05:08:00,2.10293,2.10293,2.10255,2.10255,6000000.0
2009-08-18 05:09:00,2.10253,2.1028,2.10238,2.1028,16000000.0
2009-08-18 05:10:00,2.10281,2.10288,2.10279,2.10288,12000000.0
2009-08-18 05:11:00,2.10289,2.10326,2.10289,2.10315,11000000.0
2009-08-18 05:12:00,2.10312,2.10318,2.10299,2.10299,16000000.0
2009-08-18 05:13:00,2.1031,2.10351,2.1031,2.10351,6000000.0
2009-08-18 05:14:00,2.1035,2.10369,2.1035,2.10368,12000000.0
2009-08-18 05:15:00,2.10344,2.10344,2.10313,2.10313,8000000.0
2009-08-18 05:16:00,2.10346,2.10346,2.10324,2.10324,11000000.0
2009-08-18 05:17:00,2.10327,2.10373,2.10327,2.10373,9000000.0
2009-08-18 05:18:00,2.10364,2.10364,2.1032,2.10342,16000000.0
2009-08-18 05:19:00,2.10349,2.10353,2.10338,2.10346,9000000.0
2009-08-18 05:20:00,2.1035,2.10366,2.10346,2.10346,11000000.0
2009-08-18 05:21:00,2.1033,2.10341,2.10322,2.1034,15000000.0
2009-08-18 05:22:00,2.10362,2.10367,2.10342,2.10342,28000000.0
2009-08-18 05:23:00,2.10321,2.10332,2.10249,2.10332,26000000.0
2009-08-18 05:24:00,2.10392,2.10446,2.10392,2.10446,27000000.0
2009-08-18 05:25:00,2.10441,2.10441,2.10388,2.10392,47000000.0
2009-08-18 05:26:00,2.10418,2.10421,2.10394,2.10394,38000000.0
2009-08-18 05:27:00,2.104,2.10457,2.10386,2.10457,7000000.0
2009-08-18 05:28:00,2.10438,2.10519,2.10438,2.10519,22000000.0
2009-08-18 05:29:00,2.10527,2.10527,2.10508,2.10517,11000000.0
2009-08-18 05:30:00,2.10511,2.10511,2.10493,2.10493,7000000.0
2009-08-18 05:31:00,2.10506,2.1053,2.10504,2.10523,10000000.0
2009-08-18 05:32:00,2.10523,2.10523,2.10477,2.10477,10000000.0
2009-08-18 05:33:00,2.10499,2.10519,2.10499,2.10499,8000000.0
2009-08-18 05:34:00,2.10535,2.10575,2.10535,2.10557,8000000.0
2009-08-18 05:35:00,2.10535,2.10552,2.10535,2.10542,10000000.0
2009-08-18 05:36:00,2.10561,2.10586,2.10558,2.10558,15000000.0
2009-08-18 05:37:00,2.1056,2.1056,2.1052,2.10536,11000000.0
2009-08-18 05:38:00,2.10531,2.10531,2.10505,2.10505,11000000.0
2009-08-18 05:39:00,2.10522,2.10547,2.10495,2.10528,7000000.0
2009-08-18 05:40:00,2.10479,2.10483,2.10464,2.10483,5000000.0
2009-08-18 05:41:00,2.10506,2.10509,2.10501,2.10501,9000000.0
2009-08-18 05:42:00,2.10523,2.10523,2.10464,2.10481,16000000.0
2009-08-18 05:43:00,2.10511,2.10522,2.10505,2.10522,8000000.0
2009-08-18 05:44:00,2.10511,2.10516,2.10506,2.10516,9000000.0
2009-08-18 05:45:00,2.10496,2.10496,2.10467,2.1047,13000000.0
2009-08-18 05:46:00,2.10466,2.10466,2.10445,2.10446,10000000.0
2009-08-18 05:47:00,2.10458,2.1056,2.10458,2.1056,15000000.0
2009-08-18 05:48:00,2.1056,2.1056,2.10519,2.10519,11000000.0
2009-08-18 05:49:00,2.10534,2.1056,2.10503,2.10503,8000000.0
2009-08-18 05:50:00,2.10489,2.10501,2.10489,2.10493,13000000.0
2009-08-18 05:51:00,2.10499,2.10532,2.10499,2.10532,30000000.0
2009-08-18 05:52:00,2.10551,2.10551,2.10543,2.10543,15000000.0
2009-08-18 05:53:00,2.10538,2.10538,2.10512,2.10512,8000000.0
2009-08-18 05:54:00,2.10505,2.10527,2.10505,2.10527,16000000.0
2009-08-18 05:55:00,2.10524,2.10591,2.10524,2.10591,11000000.0
2009-08-18 05:56:00,2.10592,2.1062,2.10592,2.10595,33000000.0
2009-08-18 05:57:00,2.10594,2.1061,2.10594,2.1061,11000000.0
2009-08-18 05:58:00,2.10604,2.10604,2.10572,2.10599,19000000.0
2009-08-18 05:59:00,2.10587,2.10605,2.10509,2.10509,12000000.0
2009-08-18 06:00:00,2.10521,2.10589,2.10521,2.10589,25000000.0
2009-08-18 06:01:00,2.10594,2.10599,2.10562,2.10562,16000000.0
2009-08-18 06:02:00,2.10576,2.10576,2.10543,2.10543,13000000.0
2009-08-18 06:03:00,2.10552,2.10557,2.10529,2.10529,22000000.0
2009-08-18 06:04:00,2.10516,2.10516,2.10475,2.10475,11000000.0
2009-08-18 06:05:00,2.1048,2.10489,2.1048,2.10486,9000000.0
2009-08-18 06:06:00,2.10477,2.10514,2.10477,2.1049,8000000.0
2009-08-18 06:07:00,2.10494,2.10517,2.10494,2.10517,10000000.0
2009-08-18 06:08:00,2.10458,2.10507,2.10458,2.10507,8000000.0
2009-08-18 06:09:00,2.10513,2.10516,2.10509,2.10509,10000000.0
2009-08-18 06:10:00,2.10505,2.1056,2.10505,2.1056,8000000.0
2009-08-18 06:11:00,2.10585,2.10585,2.10526,2.10537,7000000.0
2009-08-18 06:12:00,2.10583,2.10601,2.10582,2.10601,10000000.0
2009-08-18 06:13:00,2.10615,2.10615,2.10574,2.10574,15000000.0
2009-08-18 06:14:00,2.10557,2.10557,2.10537,2.10537,10000000.0
2009-08-18 06:15:00,2.10539,2.10572,2.10532,2.10572,18000000.0
2009-08-18 06:16:00,2.10566,2.10578,2.10519,2.10519,11000000.0
2009-08-18 06:17:00,2.10492,2.10508,2.10492,2.10501,7000000.0
2009-08-18 06:18:00,2.10495,2.10495,2.10468,2.10468,13000000.0
2009-08-18 06:19:00,2.10489,2.105,2.10477,2.10477,12000000.0
2009-08-18 06:20:00,2.10437,2.10466,2.10437,2.10455,18000000.0
2009-08-18 06:21:00,2.10482,2.10527,2.10478,2.10527,26000000.0
2009-08-18 06:22:00,2.10547,2.10558,2.10547,2.10552,10000000.0
2009-08-18 06:23:00,2.10545,2.10556,2.10532,2.10538,11000000.0
2009-08-18 06:24:00,2.10528,2.1054,2.10522,2.1054,11000000.0
2009-08-18 06:25:00,2.10552,2.1056,2.10547,2.10547,10000000.0
2009-08-18 06:26:00,2.1055,2.1055,2.10532,2.10532,7000000.0
2009-08-18 06:27:00,2.10549,2.10559,2.1054,2.10559,8000000.0
2009-08-18 06:28:00,2.10548,2.10549,2.10527,2.10527,7000000.0
2009-08-18 06:29:00,2.10521,2.10521,2.10504,2.10506,9000000.0
2009-08-18 06:30:00,2.10497,2.10512,2.10497,2.10512,11000000.0
2009-08-18 06:31:00,2.10515,2.10524,2.10499,2.10524,20000000.0
2009-08-18 06:32:00,2.10535,2.10535,2.10511,2.10525,31000000.0
2009-08-18 06:33:00,2.105,2.10502,2.10455,2.10501,17000000.0
2009-08-18 06:34:00,2.10543,2.10543,2.1052,2.10523,9000000.0
2009-08-18 06:35:00,2.10522,2.10527,2.1052,2.10524,8000000.0
2009-08-18 06:36:00,2.10448,2.10503,2.10447,2.10503,10000000.0
2009-08-18 06:37:00,2.10505,2.10505,2.10482,2.10482,7000000.0
2009-08-18 06:38:00,2.10498,2.10498,2.10469,2.10495,8000000.0
2009-08-18 06:39:00,2.10518,2.10525,2.10518,2.10525,12000000.0
2009-08-18 06:40:00,2.10518,2.10518,2.10421,2.10421,7000000.0
2009-08-18 06:41:00,2.10518,2.10518,2.10499,2.10499,7000000.0
2009-08-18 06:42:00,2.10426,2.10479,2.10403,2.10479,11000000.0
2009-08-18 06:43:00,2.10421,2.10466,2.10409,2.10424,9000000.0
2009-08-18 06:44:00,2.10504,2.10507,2.10496,2.10496,11000000.0
2009-08-18 06:45:00,2.10494,2.10496,2.10476,2.10476,8000000.0
2009-08-18 06:46:00,2.10475,2.10475,2.10465,2.10465,8000000.0
2009-08-18 06:47:00,2.10472,2.10474,2.10285,2.10474,8000000.0
2009-08-18 06:48:00,2.10474,2.10481,2.10474,2.10479,8000000.0
2009-08-18 06:49:00,2.10484,2.10572,2.10484,2.10572,9000000.0
2009-08-18 06:50:00,2.10633,2.10664,2.10628,2.10664,9000000.0
2009-08-18 06:51:00,2.10658,2.10659,2.10552,2.10552,11000000.0
2009-08-18 06:52:00,2.10506,2.10523,2.10506,2.10523,7000000.0
2009-08-18 06:53:00,2.10531,2.10531,2.10518,2.10527,8000000.0
2009-08-18 06:54:00,2.10552,2.10593,2.10552,2.10593,11000000.0
2009-08-18 06:55:00,2.10593,2.10596,2.10584,2.10594,8000000.0
2009-08-18 06:56:00,2.10599,2.10603,2.10594,2.106,13000000.0
2009-08-18 06:57:00,2.10595,2.10614,2.10589,2.10614,18000000.0
2009-08-18 06:58:00,2.10627,2.10638,2.10612,2.10637,16000000.0
2009-08-18 06:59:00,2.10633,2.10637,2.10606,2.10606,11000000.0
2009-08-18 07:00:00,2.10596,2.10615,2.10596,2.10608,8000000.0
2009-08-18 07:01:00,2.10605,2.1061,2.10604,2.1061,14000000.0
2009-08-18 07:02:00,2.10615,2.10615,2.10471,2.10471,18000000.0
2009-08-18 07:03:00,2.10432,2.1045,2.10432,2.1045,8000000.0
2009-08-18 07:04:00,2.10456,2.10456,2.10433,2.10446,8000000.0
2009-08-18 07:05:00,2.10488,2.10488,2.10461,2.10461,10000000.0
2009-08-18 07:06:00,2.10466,2.10489,2.10464,2.10489,8000000.0
2009-08-18 07:07:00,2.10487,2.10487,2.10466,2.10472,15000000.0
2009-08-18 07:08:00,2.10462,2.10488,2.1046,2.10476,18000000.0
2009-08-18 07:09:00,2.10465,2.10472,2.10411,2.10425,8000000.0
2009-08-18 07:10:00,2.10467,2.10481,2.1046,2.10468,18000000.0
2009-08-18 07:11:00,2.10493,2.10493,2.10461,2.10487,11000000.0
2009-08-18 07:12:00,2.1053,2.1053,2.10513,2.10514,11000000.0
2009-08-18 07:13:00,2.10512,2.10534,2.10512,2.10532,9000000.0
2009-08-18 07:14:00,2.10536,2.1059,2.10536,2.1059,12000000.0
2009-08-18 07:15:00,2.10592,2.10592,2.10574,2.10574,7000000.0
2009-08-18 07:16:00,2.10575,2.10594,2.10575,2.10586,12000000.0
2009-08-18 07:17:00,2.10563,2.10583,2.10553,2.10553,15000000.0
2009-08-18 07:18:00,2.10572,2.10602,2.10572,2.10585,8000000.0
2009-08-18 07:19:00,2.10577,2.10581,2.1057,2.10579,7000000.0
2009-08-18 07:20:00,2.1058,2.10599,2.1058,2.10596,9000000.0
2009-08-18 07:21:00,2.10617,2.10627,2.10575,2.10575,10000000.0
2009-08-18 07:22:00,2.10585,2.10585,2.10479,2.10479,7000000.0
2009-08-18 07:23:00,2.10455,2.10455,2.1044,2.10452,11000000.0
2009-08-18 07:24:00,2.10468,2.10474,2.10425,2.10425,23000000.0
2009-08-18 07:25:00,2.10369,2.10369,2.10315,2.10342,28000000.0
2009-08-18 07:26:00,2.1034,2.10373,2.1028,2.10371,14000000.0
2009-08-18 07:27:00,2.10359,2.10359,2.10313,2.10315,20000000.0
2009-08-18 07:28:00,2.10327,2.10327,2.10277,2.10296,17000000.0
2009-08-18 07:29:00,2.10309,2.10351,2.10309,2.10351,27000000.0
2009-08-18 07:30:00,2.10361,2.10398,2.10361,2.10398,20000000.0
2009-08-18 07:31:00,2.10368,2.10495,2.10368,2.10495,7000000.0
2009-08-18 07:32:00,2.10497,2.10523,2.10497,2.10499,11000000.0
2009-08-18 07:33:00,2.10481,2.10481,2.10425,2.10425,22000000.0
2009-08-18 07:34:00,2.10404,2.10453,2.10404,2.10453,16000000.0
2009-08-18 07:35:00,2.10445,2.10457,2.10413,2.10437,15000000.0
2009-08-18 07:36:00,2.1045,2.10457,2.10432,2.10432,6000000.0
2009-08-18 07:37:00,2.10423,2.10489,2.10418,2.10489,12000000.0
2009-08-18 07:38:00,2.10504,2.10535,2.10504,2.10534,7000000.0
2009-08-18 07:39:00,2.10519,2.10527,2.105,2.10512,14000000.0
2009-08-18 07:40:00,2.10545,2.10615,2.10545,2.1057,9000000.0
2009-08-18 07:41:00,2.10519,2.10545,2.10517,2.1053,24000000.0
2009-08-18 07:42:00,2.10525,2.10541,2.10519,2.10541,17000000.0
2009-08-18 07:43:00,2.10537,2.10542,2.10526,2.10527,22000000.0
2009-08-18 07:44:00,2.10521,2.10521,2.10466,2.10489,10000000.0
2009-08-18 07:45:00,2.10504,2.10534,2.10504,2.10521,15000000.0
2009-08-18 07:46:00,2.10527,2.10552,2.10512,2.10512,17000000.0
2009-08-18 07:47:00,2.10517,2.10517,2.10477,2.10493,15000000.0
2009-08-18 07:48:00,2.10468,2.1049,2.1046,2.10462,10000000.0
2009-08-18 07:49:00,2.10495,2.10514,2.10495,2.10497,20000000.0
2009-08-18 07:50:00,2.10481,2.10491,2.10448,2.10448,17000000.0
2009-08-18 07:51:00,2.10418,2.10433,2.10401,2.10402,15000000.0
2009-08-18 07:52:00,2.10458,2.10501,2.10458,2.10501,29000000.0
2009-08-18 07:53:00,2.1051,2.10511,2.10489,2.10511,13000000.0
2009-08-18 07:54:00,2.10545,2.1057,2.10541,2.10541,23000000.0
2009-08-18 07:55:00,2.10503,2.10534,2.10503,2.10522,27000000.0
2009-08-18 07:56:00,2.10541,2.10556,2.10541,2.1055,18000000.0
2009-08-18 07:57:00,2.10555,2.10578,2.10544,2.10578,20000000.0
2009-08-18 07:58:00,2.10597,2.10614,2.10591,2.10602,13000000.0
2009-08-18 07:59:00,2.10594,2.10622,2.10594,2.10622,23000000.0
2009-08-18 08:00:00,2.10594,2.10594,2.10549,2.10576,31000000.0
2009-08-18 08:01:00,2.10568,2.10591,2.10539,2.10539,13000000.0
2009-08-18 08:02:00,2.10538,2.10544,2.10527,2.10539,12000000.0
2009-08-18 08:03:00,2.10568,2.10574,2.10562,2.10564,20000000.0
2009-08-18 08:04:00,2.10559,2.10575,2.10516,2.10517,30000000.0
2009-08-18 08:05:00,2.10488,2.10488,2.10468,2.10481,9000000.0
2009-08-18 08:06:00,2.10527,2.10547,2.10511,2.10517,21000000.0
2009-08-18 08:07:00,2.10538,2.10574,2.10538,2.10571,15000000.0
2009-08-18 08:08:00,2.10549,2.10549,2.10516,2.10516,25000000.0
2009-08-18 08:09:00,2.10521,2.10543,2.1052,2.10543,23000000.0
2009-08-18 08:10:00,2.10549,2.10555,2.10546,2.10551,27000000.0
2009-08-18 08:11:00,2.10539,2.10539,2.10505,2.10509,18000000.0
2009-08-18 08:12:00,2.10502,2.10517,2.10484,2.10484,22000000.0
2009-08-18 08:13:00,2.10498,2.10498,2.10437,2.10454,18000000.0
2009-08-18 08:14:00,2.10419,2.10469,2.10419,2.10455,33000000.0
2009-08-18 08:15:00,2.10479,2.10479,2.10425,2.10425,21000000.0
2009-08-18 08:16:00,2.10344,2.10447,2.10344,2.10431,21000000.0
2009-08-18 08:17:00,2.10441,2.10467,2.10441,2.1045,19000000.0
2009-08-18 08:18:00,2.1047,2.10494,2.10462,2.10481,17000000.0
2009-08-18 08:19:00,2.10481,2.105,2.10481,2.10491,16000000.0
2009-08-18 08:20:00,2.10454,2.10478,2.104,2.10434,13000000.0
2009-08-18 08:21:00,2.10456,2.10456,2.10388,2.10388,18000000.0
2009-08-18 08:22:00,2.10356,2.10356,2.10305,2.10311,26000000.0
2009-08-18 08:23:00,2.10372,2.10372,2.10357,2.10357,16000000.0
2009-08-18 08:24:00,2.10363,2.10363,2.10253,2.10253,28000000.0
2009-08-18 08:25:00,2.10238,2.10238,2.10184,2.10184,49000000.0
2009-08-18 08:26:00,2.10224,2.10243,2.10221,2.10221,14000000.0
2009-08-18 08:27:00,2.10206,2.1021,2.10167,2.1021,31000000.0
2009-08-18 08:28:00,2.10235,2.10243,2.10215,2.10219,28000000.0
2009-08-18 08:29:00,2.10258,2.10285,2.10241,2.10261,32000000.0
2009-08-18 08:30:00,2.10221,2.1023,2.10201,2.10214,28000000.0
2009-08-18 08:31:00,2.10237,2.10243,2.102,2.10243,40000000.0
2009-08-18 08:32:00,2.1025,2.1025,2.10229,2.10234,51000000.0
2009-08-18 08:33:00,2.10221,2.10221,2.10192,2.10192,48000000.0
2009-08-18 08:34:00,2.10186,2.10186,2.10168,2.10181,49000000.0
2009-08-18 08:35:00,2.1018,2.1019,2.10168,2.10185,39000000.0
2009-08-18 08:36:00,2.10154,2.10154,2.10084,2.10084,12000000.0
2009-08-18 08:37:00,2.10072,2.10094,2.10064,2.10094,25000000.0
2009-08-18 08:38:00,2.1007,2.10077,2.1004,2.1004,21000000.0
2009-08-18 08:39:00,2.10033,2.10033,2.09994,2.10001,23000000.0
2009-08-18 08:40:00,2.09983,2.10011,2.09971,2.09971,36000000.0
2009-08-18 08:41:00,2.10017,2.10053,2.10017,2.10053,30000000.0
2009-08-18 08:42:00,2.10064,2.10084,2.10064,2.10084,17000000.0
2009-08-18 08:43:00,2.10078,2.10078,2.10043,2.10043,23000000.0
2009-08-18 08:44:00,2.1004,2.10044,2.10021,2.10044,17000000.0
2009-08-18 08:45:00,2.10034,2.10045,2.10029,2.10045,37000000.0
2009-08-18 08:46:00,2.10029,2.10029,2.10015,2.10015,23000000.0
2009-08-18 08:47:00,2.10045,2.10045,2.10026,2.10027,25000000.0
2009-08-18 08:48:00,2.10032,2.10073,2.1001,2.10073,36000000.0
2009-08-18 08:49:00,2.10081,2.10081,2.10043,2.10052,27000000.0
2009-08-18 08:50:00,2.10084,2.10137,2.10084,2.10133,56000000.0
2009-08-18 08:51:00,2.10157,2.10186,2.10147,2.10164,32000000.0
2009-08-18 08:52:00,2.10167,2.10182,2.10167,2.10179,39000000.0
2009-08-18 08:53:00,2.10184,2.10192,2.10142,2.10192,63000000.0
2009-08-18 08:54:00,2.10154,2.10154,2.10137,2.10146,42000000.0
2009-08-18 08:55:00,2.10164,2.10164,2.10144,2.10159,55000000.0
2009-08-18 08:56:00,2.10168,2.10175,2.1016,2.10163,21000000.0
2009-08-18 08:57:00,2.10157,2.10163,2.10139,2.10139,23000000.0
2009-08-18 08:58:00,2.10104,2.10116,2.10092,2.10108,18000000.0
2009-08-18 08:59:00,2.10117,2.10117,2.10084,2.10084,12000000.0
2009-08-18 09:00:00,2.10071,2.10074,2.10048,2.10051,26000000.0
2009-08-18 09:01:00,2.10027,2.10027,2.09803,2.09803,19000000.0
2009-08-18 09:02:00,2.09794,2.09794,2.09764,2.09783,15000000.0
2009-08-18 09:03:00,2.09808,2.0985,2.09808,2.09829,16000000.0
2009-08-18 09:04:00,2.0983,2.09896,2.0983,2.09896,22000000.0
2009-08-18 09:05:00,2.09908,2.09943,2.09908,2.09943,11000000.0
2009-08-18 09:06:00,2.09918,2.09929,2.09901,2.0992,31000000.0
2009-08-18 09:07:00,2.09885,2.09893,2.09874,2.09874,33000000.0
2009-08-18 09:08:00,2.09883,2.09889,2.09876,2.09879,17000000.0
2009-08-18 09:09:00,2.09878,2.09894,2.09871,2.09887,37000000.0
2009-08-18 09:10:00,2.09922,2.0995,2.09922,2.0995,31000000.0
2009-08-18 09:11:00,2.0993,2.09952,2.0993,2.09931,26000000.0
2009-08-18 09:12:00,2.09931,2.09953,2.09899,2.09953,41000000.0
2009-08-18 09:13:00,2.09963,2.09997,2.09963,2.09997,61000000.0
2009-08-18 09:14:00,2.10015,2.10054,2.10015,2.1005,57000000.0
2009-08-18 09:15:00,2.10065,2.10065,2.10049,2.10065,33000000.0
2009-08-18 09:16:00,2.10076,2.10084,2.10062,2.10067,39000000.0
2009-08-18 09:17:00,2.10062,2.10094,2.10058,2.10058,40000000.0
2009-08-18 09:18:00,2.10021,2.10078,2.10021,2.10062,68000000.0
2009-08-18 09:19:00,2.10071,2.10106,2.10067,2.1009,52000000.0
2009-08-18 09:20:00,2.1009,2.10107,2.10075,2.10078,37000000.0
2009-08-18 09:21:00,2.10073,2.10093,2.10073,2.10091,61000000.0
2009-08-18 09:22:00,2.10099,2.10182,2.10099,2.10182,63000000.0
2009-08-18 09:23:00,2.10171,2.10171,2.10121,2.10121,65000000.0
2009-08-18 09:24:00,2.10136,2.10153,2.10115,2.10132,47000000.0
2009-08-18 09:25:00,2.10138,2.1016,2.10138,2.10146,32000000.0
2009-08-18 09:26:00,2.10203,2.10203,2.10164,2.10181,29000000.0
2009-08-18 09:27:00,2.10204,2.10208,2.10184,2.10208,55000000.0
2009-08-18 09:28:00,2.10204,2.10204,2.10158,2.10158,46000000.0
2009-08-18 09:29:00,2.10177,2.10201,2.10177,2.10177,32000000.0
2009-08-18 09:30:00,2.10176,2.10189,2.10176,2.10177,24000000.0
2009-08-18 09:31:00,2.10163,2.10171,2.10163,2.10167,18000000.0
2009-08-18 09:32:00,2.10154,2.10155,2.10136,2.10136,35000000.0
2009-08-18 09:33:00,2.10131,2.10132,2.10117,2.10132,43000000.0
2009-08-18 09:34:00,2.10125,2.10208,2.10106,2.10208,31000000.0
2009-08-18 09:35:00,2.10228,2.10237,2.10204,2.10223,47000000.0
2009-08-18 09:36:00,2.10223,2.10231,2.10211,2.10226,34000000.0
2009-08-18 09:37:00,2.10225,2.10246,2.10204,2.10204,49000000.0
2009-08-18 09:38:00,2.10184,2.102,2.10184,2.10199,37000000.0
2009-08-18 09:39:00,2.10201,2.10201,2.10187,2.10191,61000000.0
2009-08-18 09:40:00,2.10209,2.10209,2.10158,2.10161,46000000.0
2009-08-18 09:41:00,2.10159,2.10204,2.10159,2.10204,33000000.0
2009-08-18 09:42:00,2.10186,2.102,2.10178,2.10184,60000000.0
2009-08-18 09:43:00,2.10201,2.10211,2.10194,2.10198,66000000.0
2009-08-18 09:44:00,2.10227,2.1025,2.10226,2.1025,21000000.0
2009-08-18 09:45:00,2.10265,2.10276,2.10264,2.10276,22000000.0
2009-08-18 09:46:00,2.10274,2.10274,2.10247,2.1027,30000000.0
2009-08-18 09:47:00,2.10292,2.10306,2.10283,2.10295,24000000.0
2009-08-18 09:48:00,2.10285,2.1029,2.10244,2.1029,34000000.0
2009-08-18 09:49:00,2.10251,2.10251,2.10201,2.10201,26000000.0
2009-08-18 09:50:00,2.10235,2.10291,2.10235,2.10291,34000000.0
2009-08-18 09:51:00,2.10253,2.10253,2.10189,2.10189,56000000.0
2009-08-18 09:52:00,2.10161,2.10166,2.10139,2.10139,38000000.0
2009-08-18 09:53:00,2.10138,2.10171,2.10138,2.10171,32000000.0
2009-08-18 09:54:00,2.1017,2.1017,2.10148,2.10148,36000000.0
2009-08-18 09:55:00,2.10188,2.10203,2.10179,2.10179,38000000.0
2009-08-18 09:56:00,2.10173,2.10173,2.10161,2.10171,38000000.0
2009-08-18 09:57:00,2.10173,2.10213,2.10173,2.10211,30000000.0
2009-08-18 09:58:00,2.10203,2.1021,2.10194,2.10196,52000000.0
2009-08-18 09:59:00,2.10214,2.10214,2.10205,2.10212,32000000.0
2009-08-18 10:00:00,2.10214,2.10214,2.102,2.102,39000000.0
2009-08-18 10:01:00,2.10199,2.10199,2.10161,2.10161,44000000.0
2009-08-18 10:02:00,2.10152,2.10167,2.10133,2.10167,34000000.0
2009-08-18 10:03:00,2.10183,2.10306,2.10183,2.10306,47000000.0
2009-08-18 10:04:00,2.10276,2.10276,2.10231,2.10231,32000000.0
2009-08-18 10:05:00,2.10262,2.10335,2.10262,2.10335,32000000.0
2009-08-18 10:06:00,2.10352,2.10377,2.10352,2.10377,42000000.0
2009-08-18 10:07:00,2.1039,2.10426,2.1039,2.10426,51000000.0
2009-08-18 10:08:00,2.1042,2.1042,2.10352,2.10352,54000000.0
2009-08-18 10:09:00,2.10349,2.10368,2.10349,2.10366,53000000.0
2009-08-18 10:10:00,2.10381,2.10412,2.10381,2.10383,72000000.0
2009-08-18 10:11:00,2.10382,2.10388,2.10372,2.10386,61000000.0
2009-08-18 10:12:00,2.10394,2.10408,2.1037,2.10371,65000000.0
2009-08-18 10:13:00,2.10355,2.10355,2.1032,2.10321,56000000.0
2009-08-18 10:14:00,2.10336,2.10338,2.10322,2.10338,49000000.0
2009-08-18 10:15:00,2.1031,2.10338,2.10303,2.10338,46000000.0
2009-08-18 10:16:00,2.10334,2.10334,2.10315,2.10332,33000000.0
2009-08-18 10:17:00,2.10335,2.10335,2.10304,2.10317,37000000.0
2009-08-18 10:18:00,2.10348,2.10348,2.10325,2.10326,50000000.0
2009-08-18 10:19:00,2.10315,2.10347,2.10315,2.10347,59000000.0
2009-08-18 10:20:00,2.1037,2.10376,2.10366,2.10372,41000000.0
2009-08-18 10:21:00,2.10371,2.10372,2.10332,2.10332,44000000.0
2009-08-18 10:22:00,2.10333,2.10347,2.1031,2.1031,47000000.0
2009-08-18 10:23:00,2.10294,2.10294,2.10251,2.10251,58000000.0
2009-08-18 10:24:00,2.10226,2.10231,2.10214,2.10231,43000000.0
2009-08-18 10:25:00,2.10232,2.10236,2.10223,2.10235,60000000.0
2009-08-18 10:26:00,2.10238,2.10238,2.10231,2.10234,64000000.0
2009-08-18 10:27:00,2.10204,2.10204,2.10178,2.10182,54000000.0
2009-08-18 10:28:00,2.10186,2.10214,2.10183,2.10214,62000000.0
2009-08-18 10:29:00,2.10219,2.10233,2.10212,2.10233,61000000.0
2009-08-18 10:30:00,2.10165,2.10165,2.10125,2.10136,36000000.0
2009-08-18 10:31:00,2.10116,2.10116,2.10085,2.10088,39000000.0
2009-08-18 10:32:00,2.10052,2.10117,2.10052,2.10117,44000000.0
2009-08-18 10:33:00,2.1011,2.10129,2.1011,2.10115,18000000.0
2009-08-18 10:34:00,2.10118,2.10118,2.10092,2.10108,20000000.0
2009-08-18 10:35:00,2.10148,2.10169,2.10131,2.10131,23000000.0
2009-08-18 10:36:00,2.1009,2.10125,2.1009,2.10125,32000000.0
2009-08-18 10:37:00,2.10126,2.10184,2.10126,2.10183,30000000.0
2009-08-18 10:38:00,2.10196,2.10216,2.10192,2.10195,26000000.0
2009-08-18 10:39:00,2.10186,2.10193,2.10159,2.10159,29000000.0
2009-08-18 10:40:00,2.10145,2.10145,2.10117,2.10139,19000000.0
2009-08-18 10:41:00,2.10135,2.10177,2.10135,2.10151,29000000.0
2009-08-18 10:42:00,2.10133,2.10145,2.10124,2.10145,38000000.0
2009-08-18 10:43:00,2.10161,2.10163,2.10151,2.10151,27000000.0
2009-08-18 10:44:00,2.10149,2.10192,2.10149,2.10192,26000000.0
2009-08-18 10:45:00,2.10196,2.10196,2.10105,2.10105,27000000.0
2009-08-18 10:46:00,2.10103,2.10103,2.10075,2.10097,35000000.0
2009-08-18 10:47:00,2.10095,2.10135,2.10084,2.10135,23000000.0
2009-08-18 10:48:00,2.10126,2.10153,2.10111,2.10111,44000000.0
2009-08-18 10:49:00,2.10097,2.10108,2.10097,2.10103,36000000.0
2009-08-18 10:50:00,2.10114,2.10114,2.10058,2.10097,47000000.0
2009-08-18 10:51:00,2.10108,2.10113,2.10093,2.10113,45000000.0
2009-08-18 10:52:00,2.10095,2.1012,2.10094,2.10107,33000000.0
2009-08-18 10:53:00,2.10118,2.1014,2.10118,2.10137,46000000.0
2009-08-18 10:54:00,2.10173,2.10173,2.10154,2.10156,35000000.0
2009-08-18 10:55:00,2.10117,2.10131,2.10084,2.10131,37000000.0
2009-08-18 10:56:00,2.10112,2.10174,2.10112,2.10171,33000000.0
2009-08-18 10:57:00,2.10189,2.10326,2.10189,2.10312,33000000.0
2009-08-18 10:58:00,2.10392,2.1042,2.10379,2.10398,26000000.0
2009-08-18 10:59:00,2.104,2.10411,2.10386,2.10411,47000000.0
2009-08-18 11:00:00,2.10434,2.10471,2.10331,2.10423,39000000.0
2009-08-18 11:01:00,2.10491,2.10508,2.10421,2.10421,45000000.0
2009-08-18 11:02:00,2.10403,2.10408,2.10364,2.10364,17000000.0
2009-08-18 11:03:00,2.10314,2.10333,2.10287,2.10287,37000000.0
2009-08-18 11:04:00,2.10265,2.103,2.10248,2.103,40000000.0
2009-08-18 11:05:00,2.10303,2.10325,2.10303,2.10325,18000000.0
2009-08-18 11:06:00,2.10336,2.10347,2.10333,2.10333,19000000.0
2009-08-18 11:07:00,2.10293,2.10312,2.1029,2.10291,30000000.0
2009-08-18 11:08:00,2.10274,2.10322,2.10274,2.10279,30000000.0
2009-08-18 11:09:00,2.10318,2.10379,2.10318,2.10379,45000000.0
2009-08-18 11:10:00,2.10418,2.10418,2.10373,2.10381,35000000.0
2009-08-18 11:11:00,2.1034,2.10369,2.1033,2.10369,46000000.0
2009-08-18 11:12:00,2.10401,2.10447,2.10401,2.10405,55000000.0
2009-08-18 11:13:00,2.10392,2.10392,2.10371,2.10381,59000000.0
2009-08-18 11:14:00,2.10404,2.1041,2.10391,2.10397,41000000.0
2009-08-18 11:15:00,2.10395,2.10401,2.10365,2.10401,34000000.0
2009-08-18 11:16:00,2.10391,2.10406,2.10378,2.10395,20000000.0
2009-08-18 11:17:00,2.10389,2.10426,2.10388,2.10426,57000000.0
2009-08-18 11:18:00,2.10431,2.10454,2.10408,2.1043,44000000.0
2009-08-18 11:19:00,2.10438,2.10456,2.10422,2.10446,63000000.0
2009-08-18 11:20:00,2.1045,2.10529,2.1045,2.10529,43000000.0
2009-08-18 11:21:00,2.10509,2.10509,2.10484,2.10484,34000000.0
2009-08-18 11:22:00,2.10505,2.10514,2.105,2.10512,56000000.0
2009-08-18 11:23:00,2.10506,2.10522,2.10502,2.1052,43000000.0
2009-08-18 11:24:00,2.10492,2.10518,2.10492,2.10518,53000000.0
2009-08-18 11:25:00,2.10517,2.10548,2.10515,2.10548,29000000.0
2009-08-18 11:26:00,2.10536,2.10547,2.10503,2.10503,41000000.0
2009-08-18 11:27:00,2.1051,2.10523,2.10475,2.10503,34000000.0
2009-08-18 11:28:00,2.10505,2.1052,2.105,2.10506,36000000.0
2009-08-18 11:29:00,2.10511,2.10521,2.10486,2.10515,43000000.0
2009-08-18 11:30:00,2.10551,2.10555,2.10544,2.10547,24000000.0
2009-08-18 11:31:00,2.10555,2.10583,2.10554,2.10583,34000000.0
2009-08-18 11:32:00,2.10576,2.10576,2.1051,2.1051,46000000.0
2009-08-18 11:33:00,2.10503,2.10547,2.10503,2.10547,41000000.0
2009-08-18 11:34:00,2.10567,2.10567,2.10518,2.10518,28000000.0
2009-08-18 11:35:00,2.10486,2.1049,2.10472,2.10488,44000000.0
2009-08-18 11:36:00,2.105,2.10516,2.10481,2.10494,48000000.0
2009-08-18 11:37:00,2.10517,2.10603,2.10517,2.10603,50000000.0
2009-08-18 11:38:00,2.10626,2.10676,2.10626,2.10676,37000000.0
2009-08-18 11:39:00,2.10677,2.10678,2.10657,2.10661,52000000.0
2009-08-18 11:40:00,2.10649,2.10666,2.10638,2.10666,27000000.0
2009-08-18 11:41:00,2.10654,2.10688,2.1065,2.1065,49000000.0
2009-08-18 11:42:00,2.10651,2.10667,2.10618,2.10618,22000000.0
2009-08-18 11:43:00,2.10628,2.10628,2.10542,2.10577,45000000.0
2009-08-18 11:44:00,2.1055,2.10561,2.10539,2.1054,42000000.0
2009-08-18 11:45:00,2.10533,2.10533,2.10505,2.10527,41000000.0
2009-08-18 11:46:00,2.10507,2.10591,2.10507,2.10591,38000000.0
2009-08-18 11:47:00,2.10597,2.10604,2.10576,2.10585,22000000.0
2009-08-18 11:48:00,2.10626,2.107,2.10626,2.107,27000000.0
2009-08-18 11:49:00,2.10698,2.10698,2.1065,2.1065,41000000.0
2009-08-18 11:50:00,2.10655,2.10744,2.10655,2.10737,44000000.0
2009-08-18 11:51:00,2.10741,2.10747,2.10726,2.10726,37000000.0
2009-08-18 11:52:00,2.10755,2.10915,2.10755,2.10915,37000000.0
2009-08-18 11:53:00,2.10944,2.10971,2.10944,2.10949,33000000.0
2009-08-18 11:54:00,2.10949,2.10952,2.10925,2.10952,37000000.0
2009-08-18 11:55:00,2.10953,2.10958,2.10933,2.10943,38000000.0
2009-08-18 11:56:00,2.10935,2.10935,2.10894,2.10894,51000000.0
2009-08-18 11:57:00,2.10824,2.10824,2.1073,2.1073,29000000.0
2009-08-18 11:58:00,2.10721,2.10721,2.10705,2.10705,31000000.0
2009-08-18 11:59:00,2.10712,2.10718,2.10661,2.10661,51000000.0
2009-08-18 12:00:00,2.10622,2.10622,2.10479,2.10479,23000000.0
2009-08-18 12:01:00,2.10485,2.10485,2.10399,2.10399,24000000.0
2009-08-18 12:02:00,2.10376,2.10376,2.10321,2.10342,34000000.0
2009-08-18 12:03:00,2.1035,2.10353,2.10332,2.10347,36000000.0
2009-08-18 12:04:00,2.10343,2.1035,2.10325,2.1035,33000000.0
2009-08-18 12:05:00,2.10361,2.10361,2.1033,2.1033,26000000.0
2009-08-18 12:06:00,2.1036,2.1039,2.1036,2.10379,15000000.0
2009-08-18 12:07:00,2.10389,2.10396,2.10385,2.10396,23000000.0
2009-08-18 12:08:00,2.10387,2.1039,2.1037,2.1039,37000000.0
2009-08-18 12:09:00,2.10367,2.10377,2.10329,2.10335,11000000.0
2009-08-18 12:10:00,2.10322,2.10325,2.10299,2.10299,25000000.0
2009-08-18 12:11:00,2.10285,2.10285,2.10246,2.10264,33000000.0
2009-08-18 12:12:00,2.10225,2.1024,2.10211,2.10211,31000000.0
2009-08-18 12:13:00,2.10206,2.10206,2.10193,2.10198,24000000.0
2009-08-18 12:14:00,2.10228,2.10231,2.10211,2.10213,36000000.0
2009-08-18 12:15:00,2.10199,2.10214,2.10199,2.10214,29000000.0
2009-08-18 12:16:00,2.10187,2.10223,2.10187,2.10217,30000000.0
2009-08-18 12:17:00,2.10243,2.10281,2.10243,2.10281,41000000.0
2009-08-18 12:18:00,2.10286,2.10302,2.10281,2.10301,43000000.0
2009-08-18 12:19:00,2.1023,2.10285,2.1023,2.10285,37000000.0
2009-08-18 12:20:00,2.10314,2.10349,2.10313,2.10349,40000000.0
2009-08-18 12:21:00,2.10355,2.10357,2.1034,2.10352,61000000.0
2009-08-18 12:22:00,2.10349,2.10349,2.10341,2.10344,24000000.0
2009-08-18 12:23:00,2.10354,2.10359,2.10311,2.10341,23000000.0
2009-08-18 12:24:00,2.1036,2.1036,2.10301,2.10313,30000000.0
2009-08-18 12:25:00,2.10321,2.1035,2.10321,2.1035,22000000.0
2009-08-18 12:26:00,2.10342,2.10342,2.10314,2.10314,32000000.0
2009-08-18 12:27:00,2.10328,2.10366,2.10328,2.10355,25000000.0
2009-08-18 12:28:00,2.10353,2.10374,2.10348,2.10372,58000000.0
2009-08-18 12:29:00,2.10336,2.10336,2.10084,2.10126,71000000.0
2009-08-18 12:30:00,2.10176,2.10364,2.10157,2.10361,47000000.0
2009-08-18 12:31:00,2.10356,2.10364,2.10342,2.10348,55000000.0
2009-08-18 12:32:00,2.10343,2.10376,2.10338,2.10364,32000000.0
2009-08-18 12:33:00,2.10346,2.10346,2.10296,2.10303,40000000.0
2009-08-18 12:34:00,2.10313,2.10345,2.10313,2.10333,14000000.0
2009-08-18 12:35:00,2.10323,2.10342,2.10313,2.10342,20000000.0
2009-08-18 12:36:00,2.10353,2.10367,2.10353,2.10365,36000000.0
2009-08-18 12:37:00,2.10366,2.10385,2.1036,2.10367,22000000.0
2009-08-18 12:38:00,2.1041,2.10441,2.10382,2.10441,12000000.0
2009-08-18 12:39:00,2.10417,2.10438,2.10417,2.10438,20000000.0
2009-08-18 12:40:00,2.10438,2.10438,2.10426,2.10426,16000000.0
2009-08-18 12:41:00,2.10461,2.10461,2.10405,2.10406,10000000.0
2009-08-18 12:42:00,2.10395,2.10405,2.10385,2.10385,26000000.0
2009-08-18 12:43:00,2.10395,2.10432,2.10395,2.10432,9000000.0
2009-08-18 12:44:00,2.1044,2.1044,2.1041,2.1041,21000000.0
2009-08-18 12:45:00,2.10402,2.10402,2.10372,2.10381,30000000.0
2009-08-18 12:46:00,2.10351,2.10351,2.10317,2.10317,41000000.0
2009-08-18 12:47:00,2.10341,2.10387,2.1032,2.10364,26000000.0
2009-08-18 12:48:00,2.10325,2.10325,2.10307,2.10307,27000000.0
2009-08-18 12:49:00,2.10338,2.10345,2.10313,2.10313,36000000.0
2009-08-18 12:50:00,2.10362,2.10362,2.10318,2.10318,34000000.0
2009-08-18 12:51:00,2.10329,2.10329,2.10262,2.10262,25000000.0
2009-08-18 12:52:00,2.10249,2.10252,2.10227,2.10246,26000000.0
2009-08-18 12:53:00,2.1023,2.10241,2.10186,2.10212,16000000.0
2009-08-18 12:54:00,2.10263,2.10296,2.10263,2.10269,28000000.0
2009-08-18 12:55:00,2.10274,2.10287,2.10261,2.10287,29000000.0
2009-08-18 12:56:00,2.10296,2.10306,2.10294,2.10306,30000000.0
2009-08-18 12:57:00,2.10268,2.10296,2.10262,2.10296,26000000.0
2009-08-18 12:58:00,2.1032,2.10326,2.10296,2.10326,14000000.0
2009-08-18 12:59:00,2.10325,2.10325,2.10263,2.10263,32000000.0
2009-08-18 13:00:00,2.10288,2.103,2.10258,2.10284,20000000.0
2009-08-18 13:01:00,2.1029,2.10322,2.10258,2.10322,31000000.0
2009-08-18 13:02:00,2.10334,2.10354,2.10334,2.10337,12000000.0
2009-08-18 13:03:00,2.10323,2.10332,2.10309,2.10309,21000000.0
2009-08-18 13:04:00,2.10286,2.10299,2.10284,2.10299,7000000.0
2009-08-18 13:05:00,2.10298,2.10329,2.10298,2.10329,17000000.0
2009-08-18 13:06:00,2.10326,2.10351,2.10326,2.10351,22000000.0
2009-08-18 13:07:00,2.10362,2.10362,2.10327,2.10358,17000000.0
2009-08-18 13:08:00,2.10363,2.10397,2.10331,2.10397,37000000.0
2009-08-18 13:09:00,2.10395,2.10395,2.10324,2.10347,33000000.0
2009-08-18 13:10:00,2.10299,2.10317,2.1028,2.1028,32000000.0
2009-08-18 13:11:00,2.10281,2.10295,2.10266,2.10295,21000000.0
2009-08-18 13:12:00,2.10313,2.10316,2.10305,2.10311,7000000.0
2009-08-18 13:13:00,2.10323,2.10341,2.10323,2.10335,11000000.0
2009-08-18 13:14:00,2.10345,2.10353,2.10327,2.10343,33000000.0
2009-08-18 13:15:00,2.1034,2.10359,2.1034,2.10359,25000000.0
2009-08-18 13:16:00,2.10355,2.10355,2.10325,2.10325,20000000.0
2009-08-18 13:17:00,2.10322,2.10323,2.10306,2.10306,19000000.0
2009-08-18 13:18:00,2.10306,2.10318,2.10294,2.10294,41000000.0
2009-08-18 13:19:00,2.10299,2.10321,2.10279,2.10279,36000000.0
2009-08-18 13:20:00,2.10296,2.10301,2.1029,2.1029,36000000.0
2009-08-18 13:21:00,2.10299,2.10323,2.10299,2.10323,54000000.0
2009-08-18 13:22:00,2.1031,2.1031,2.1023,2.1023,41000000.0
2009-08-18 13:23:00,2.10204,2.10231,2.10179,2.10179,11000000.0
2009-08-18 13:24:00,2.10144,2.10206,2.1013,2.10206,23000000.0
2009-08-18 13:25:00,2.10234,2.10264,2.10234,2.10238,25000000.0
2009-08-18 13:26:00,2.10207,2.10207,2.10198,2.10202,20000000.0
2009-08-18 13:27:00,2.10228,2.10253,2.10227,2.10227,32000000.0
2009-08-18 13:28:00,2.10201,2.1021,2.10169,2.10169,26000000.0
2009-08-18 13:29:00,2.10207,2.10219,2.10204,2.10219,25000000.0
2009-08-18 13:30:00,2.10227,2.10264,2.10227,2.10229,16000000.0
2009-08-18 13:31:00,2.1024,2.10259,2.10231,2.10249,21000000.0
2009-08-18 13:32:00,2.1027,2.10299,2.1027,2.10294,28000000.0
2009-08-18 13:33:00,2.10299,2.10312,2.10284,2.10289,18000000.0
2009-08-18 13:34:00,2.10271,2.10271,2.10184,2.10184,35000000.0
2009-08-18 13:35:00,2.1021,2.10218,2.102,2.102,10000000.0
2009-08-18 13:36:00,2.10186,2.10186,2.10148,2.10149,40000000.0
2009-08-18 13:37:00,2.1017,2.10234,2.1017,2.10227,22000000.0
2009-08-18 13:38:00,2.10204,2.10204,2.10175,2.10176,39000000.0
2009-08-18 13:39:00,2.10153,2.10157,2.10141,2.10144,32000000.0
2009-08-18 13:40:00,2.10149,2.10191,2.10149,2.10183,35000000.0
2009-08-18 13:41:00,2.10245,2.1026,2.10228,2.1026,27000000.0
2009-08-18 13:42:00,2.10256,2.10256,2.102,2.10227,32000000.0
2009-08-18 13:43:00,2.10255,2.10255,2.10193,2.10195,26000000.0
2009-08-18 13:44:00,2.10184,2.10223,2.10167,2.10223,25000000.0
2009-08-18 13:45:00,2.10193,2.10198,2.10192,2.10197,21000000.0
2009-08-18 13:46:00,2.10182,2.10182,2.10071,2.10074,13000000.0
2009-08-18 13:47:00,2.10064,2.10146,2.10064,2.10146,22000000.0
2009-08-18 13:48:00,2.10163,2.10171,2.10132,2.10132,21000000.0
2009-08-18 13:49:00,2.10084,2.10087,2.10063,2.10075,24000000.0
2009-08-18 13:50:00,2.10079,2.10079,2.10057,2.10063,27000000.0
2009-08-18 13:51:00,2.10043,2.10053,2.10033,2.10047,27000000.0
2009-08-18 13:52:00,2.1005,2.1005,2.10034,2.1004,31000000.0
2009-08-18 13:53:00,2.10043,2.10045,2.10026,2.10026,31000000.0
2009-08-18 13:54:00,2.09991,2.10001,2.09974,2.09974,28000000.0
2009-08-18 13:55:00,2.09954,2.09954,2.09928,2.09928,33000000.0
2009-08-18 13:56:00,2.09923,2.09923,2.09869,2.09869,23000000.0
2009-08-18 13:57:00,2.09902,2.09924,2.09902,2.09922,19000000.0
2009-08-18 13:58:00,2.09869,2.09915,2.0983,2.09906,30000000.0
2009-08-18 13:59:00,2.09926,2.09926,2.09888,2.09894,39000000.0
2009-08-18 14:00:00,2.09904,2.09917,2.09904,2.09907,30000000.0
2009-08-18 14:01:00,2.09914,2.09919,2.09886,2.09919,16000000.0
2009-08-18 14:02:00,2.09926,2.09931,2.09919,2.09925,34000000.0
2009-08-18 14:03:00,2.09899,2.09924,2.09899,2.09924,24000000.0
2009-08-18 14:04:00,2.09935,2.09935,2.09912,2.09922,20000000.0
2009-08-18 14:05:00,2.09923,2.09943,2.09922,2.09922,31000000.0
2009-08-18 14:06:00,2.09968,2.09972,2.0993,2.0993,28000000.0
2009-08-18 14:07:00,2.09918,2.09924,2.09901,2.09924,32000000.0
2009-08-18 14:08:00,2.09933,2.09943,2.09933,2.09943,22000000.0
2009-08-18 14:09:00,2.09939,2.09976,2.0993,2.09976,15000000.0
2009-08-18 14:10:00,2.09943,2.09943,2.09901,2.09901,24000000.0
2009-08-18 14:11:00,2.09918,2.09918,2.09832,2.09832,22000000.0
2009-08-18 14:12:00,2.09806,2.09806,2.0979,2.09794,17000000.0
2009-08-18 14:13:00,2.09795,2.09838,2.09795,2.09798,19000000.0
2009-08-18 14:14:00,2.09813,2.09851,2.09807,2.09807,22000000.0
2009-08-18 14:15:00,2.0982,2.09826,2.09799,2.09802,26000000.0
2009-08-18 14:16:00,2.09754,2.09765,2.09742,2.09747,10000000.0
2009-08-18 14:17:00,2.0975,2.0976,2.09732,2.09732,8000000.0
2009-08-18 14:18:00,2.09779,2.09825,2.09779,2.09825,13000000.0
2009-08-18 14:19:00,2.09828,2.09828,2.09797,2.09804,29000000.0
2009-08-18 14:20:00,2.09805,2.09805,2.09776,2.09805,15000000.0
2009-08-18 14:21:00,2.09814,2.09814,2.09771,2.0979,18000000.0
2009-08-18 14:22:00,2.09786,2.09799,2.09786,2.09799,10000000.0
2009-08-18 14:23:00,2.09794,2.09811,2.09794,2.0981,24000000.0
2009-08-18 14:24:00,2.09807,2.09815,2.09775,2.09776,17000000.0
2009-08-18 14:25:00,2.0979,2.09802,2.09765,2.09786,31000000.0
2009-08-18 14:26:00,2.09814,2.09853,2.09814,2.09831,14000000.0
2009-08-18 14:27:00,2.09781,2.09796,2.09764,2.09777,14000000.0
2009-08-18 14:28:00,2.09757,2.09757,2.09546,2.09546,9000000.0
2009-08-18 14:29:00,2.09534,2.09595,2.09534,2.09595,7000000.0
2009-08-18 14:30:00,2.09683,2.09879,2.09683,2.09879,17000000.0
2009-08-18 14:31:00,2.09928,2.10004,2.09928,2.10004,21000000.0
2009-08-18 14:32:00,2.09999,2.09999,2.09862,2.09862,8000000.0
2009-08-18 14:33:00,2.09785,2.09785,2.09768,2.09785,10000000.0
2009-08-18 14:34:00,2.09839,2.09893,2.09839,2.09893,5000000.0
2009-08-18 14:35:00,2.09857,2.09896,2.09857,2.09896,7000000.0
2009-08-18 14:36:00,2.09891,2.09893,2.09824,2.09824,8000000.0
2009-08-18 14:37:00,2.09816,2.09816,2.09718,2.09726,11000000.0
2009-08-18 14:38:00,2.09629,2.09682,2.09596,2.09682,7000000.0
2009-08-18 14:39:00,2.0973,2.09733,2.0968,2.09686,8000000.0
2009-08-18 14:40:00,2.09643,2.09643,2.09539,2.09539,8000000.0
2009-08-18 14:41:00,2.09516,2.09516,2.09404,2.09404,10000000.0
2009-08-18 14:42:00,2.09402,2.09418,2.09362,2.09418,9000000.0
2009-08-18 14:43:00,2.09413,2.09416,2.09381,2.09416,8000000.0
2009-08-18 14:44:00,2.09378,2.09384,2.09356,2.09381,8000000.0
2009-08-18 14:45:00,2.09388,2.09406,2.09369,2.09377,9000000.0
2009-08-18 14:46:00,2.09409,2.09455,2.09409,2.09455,9000000.0
2009-08-18 14:47:00,2.09495,2.09495,2.09455,2.09458,8000000.0
2009-08-18 14:48:00,2.09459,2.09459,2.0942,2.09443,8000000.0
2009-08-18 14:49:00,2.09436,2.09466,2.09436,2.09452,9000000.0
2009-08-18 14:50:00,2.09418,2.09439,2.094,2.09433,7000000.0
2009-08-18 14:51:00,2.09409,2.09409,2.09359,2.09402,10000000.0
2009-08-18 14:52:00,2.09405,2.0942,2.09395,2.09395,5000000.0
2009-08-18 14:53:00,2.0942,2.09446,2.09383,2.09384,7000000.0
2009-08-18 14:54:00,2.09366,2.0937,2.09354,2.0937,8000000.0
2009-08-18 14:55:00,2.09362,2.09391,2.09347,2.09388,7000000.0
2009-08-18 14:56:00,2.09432,2.09433,2.09413,2.09433,8000000.0
2009-08-18 14:57:00,2.0946,2.09544,2.0946,2.09544,7000000.0
2009-08-18 14:58:00,2.09548,2.09563,2.09511,2.09563,8000000.0
2009-08-18 14:59:00,2.09551,2.09557,2.09545,2.09555,8000000.0
2009-08-18 15:00:00,2.09597,2.09598,2.09536,2.09536,7000000.0
2009-08-18 15:01:00,2.09497,2.09538,2.09497,2.09518,8000000.0
2009-08-18 15:02:00,2.09498,2.09514,2.09456,2.09485,7000000.0
2009-08-18 15:03:00,2.09466,2.0947,2.09434,2.0947,7000000.0
2009-08-18 15:04:00,2.09491,2.09548,2.09491,2.09548,8000000.0
2009-08-18 15:05:00,2.09571,2.09618,2.09561,2.09618,7000000.0
2009-08-18 15:06:00,2.09633,2.09643,2.0958,2.0958,8000000.0
2009-08-18 15:07:00,2.09595,2.09595,2.09513,2.09548,11000000.0
2009-08-18 15:08:00,2.09543,2.09543,2.09525,2.09525,8000000.0
2009-08-18 15:09:00,2.0947,2.095,2.09453,2.095,7000000.0
2009-08-18 15:10:00,2.09535,2.09557,2.09527,2.09557,7000000.0
2009-08-18 15:11:00,2.09531,2.0955,2.09529,2.09529,11000000.0
2009-08-18 15:12:00,2.09532,2.09532,2.09492,2.09492,10000000.0
2009-08-18 15:13:00,2.09503,2.0953,2.09487,2.09525,9000000.0
2009-08-18 15:14:00,2.09549,2.09569,2.09532,2.09532,5000000.0
2009-08-18 15:15:00,2.09584,2.09631,2.09584,2.09631,8000000.0
2009-08-18 15:16:00,2.09603,2.09635,2.09603,2.09621,9000000.0
2009-08-18 15:17:00,2.09624,2.09679,2.09624,2.09679,5000000.0
2009-08-18 15:18:00,2.09652,2.09656,2.0964,2.09656,8000000.0
2009-08-18 15:19:00,2.09641,2.09655,2.09613,2.09613,7000000.0
2009-08-18 15:20:00,2.09594,2.09627,2.09594,2.09626,9000000.0
2009-08-18 15:21:00,2.09644,2.09679,2.09629,2.09666,8000000.0
2009-08-18 15:22:00,2.0968,2.09685,2.09655,2.09655,9000000.0
2009-08-18 15:23:00,2.09648,2.09696,2.09638,2.09696,8000000.0
2009-08-18 15:24:00,2.09682,2.09702,2.09679,2.09679,8000000.0
2009-08-18 15:25:00,2.09684,2.09684,2.09659,2.09659,7000000.0
2009-08-18 15:26:00,2.09679,2.0968,2.09656,2.09656,7000000.0
2009-08-18 15:27:00,2.09657,2.0967,2.09652,2.09652,7000000.0
2009-08-18 15:28:00,2.09658,2.09685,2.09653,2.09681,11000000.0
2009-08-18 15:29:00,2.09667,2.09667,2.0962,2.0963,7000000.0
2009-08-18 15:30:00,2.09606,2.09611,2.09586,2.09602,7000000.0
2009-08-18 15:31:00,2.09624,2.09627,2.09603,2.09621,9000000.0
2009-08-18 15:32:00,2.09625,2.0967,2.09625,2.09668,10000000.0
2009-08-18 15:33:00,2.09625,2.09625,2.09557,2.09557,8000000.0
2009-08-18 15:34:00,2.09587,2.09596,2.09576,2.0958,6000000.0
2009-08-18 15:35:00,2.09623,2.09623,2.0959,2.09594,7000000.0
2009-08-18 15:36:00,2.09604,2.09631,2.096,2.09631,7000000.0
2009-08-18 15:37:00,2.09623,2.09669,2.09623,2.09665,8000000.0
2009-08-18 15:38:00,2.09467,2.09704,2.09467,2.09654,7000000.0
2009-08-18 15:39:00,2.09625,2.09638,2.09582,2.09593,10000000.0
2009-08-18 15:40:00,2.09612,2.09621,2.09591,2.09592,9000000.0
2009-08-18 15:41:00,2.09608,2.09629,2.09608,2.09624,11000000.0
2009-08-18 15:42:00,2.09655,2.09655,2.09624,2.09626,8000000.0
2009-08-18 15:43:00,2.09631,2.09651,2.09624,2.09649,8000000.0
2009-08-18 15:44:00,2.09628,2.09628,2.09578,2.09606,8000000.0
2009-08-18 15:45:00,2.09623,2.09658,2.09623,2.09658,8000000.0
2009-08-18 15:46:00,2.09676,2.09696,2.09647,2.09647,10000000.0
2009-08-18 15:47:00,2.09625,2.09655,2.09625,2.09652,7000000.0
2009-08-18 15:48:00,2.09703,2.09741,2.09684,2.09684,7000000.0
2009-08-18 15:49:00,2.0969,2.09705,2.0969,2.09701,8000000.0
2009-08-18 15:50:00,2.09731,2.09751,2.09722,2.09751,8000000.0
2009-08-18 15:51:00,2.09776,2.0978,2.09704,2.09704,9000000.0
2009-08-18 15:52:00,2.09676,2.09773,2.09676,2.09773,7000000.0
2009-08-18 15:53:00,2.09773,2.09799,2.09773,2.09784,7000000.0
2009-08-18 15:54:00,2.09765,2.09765,2.09645,2.09645,11000000.0
2009-08-18 15:55:00,2.09668,2.09701,2.09656,2.09701,9000000.0
2009-08-18 15:56:00,2.09765,2.09765,2.09701,2.09701,7000000.0
2009-08-18 15:57:00,2.09701,2.09701,2.09655,2.09655,10000000.0
2009-08-18 15:58:00,2.09681,2.09699,2.09668,2.09668,10000000.0
2009-08-18 15:59:00,2.09665,2.0971,2.09665,2.0971,7000000.0
2009-08-18 16:00:00,2.09706,2.09706,2.09688,2.09691,7000000.0
2009-08-18 16:01:00,2.0961,2.0961,2.0957,2.0957,9000000.0
2009-08-18 16:02:00,2.0961,2.09626,2.09602,2.09606,8000000.0
2009-08-18 16:03:00,2.09607,2.09624,2.09576,2.09576,11000000.0
2009-08-18 16:04:00,2.0955,2.09601,2.0955,2.09601,8000000.0
2009-08-18 16:05:00,2.09649,2.09658,2.09639,2.09658,9000000.0
2009-08-18 16:06:00,2.09672,2.09672,2.09639,2.09639,10000000.0
2009-08-18 16:07:00,2.09637,2.09728,2.09627,2.09728,10000000.0
2009-08-18 16:08:00,2.09808,2.09836,2.09802,2.09821,8000000.0
2009-08-18 16:09:00,2.09815,2.09827,2.09815,2.0982,7000000.0
2009-08-18 16:10:00,2.09797,2.0983,2.09791,2.09814,7000000.0
2009-08-18 16:11:00,2.09806,2.09822,2.0979,2.0979,10000000.0
2009-08-18 16:12:00,2.0977,2.0977,2.09731,2.09731,9000000.0
2009-08-18 16:13:00,2.09716,2.09754,2.09716,2.09719,7000000.0
2009-08-18 16:14:00,2.09685,2.0974,2.09685,2.09731,11000000.0
2009-08-18 16:15:00,2.09736,2.09736,2.09634,2.09634,7000000.0
2009-08-18 16:16:00,2.09549,2.09549,2.09487,2.09489,7000000.0
2009-08-18 16:17:00,2.09587,2.09658,2.09587,2.09658,11000000.0
2009-08-18 16:18:00,2.09676,2.09676,2.09608,2.09628,11000000.0
2009-08-18 16:19:00,2.09626,2.09626,2.09609,2.0961,11000000.0
2009-08-18 16:20:00,2.09585,2.09585,2.09443,2.09443,9000000.0
2009-08-18 16:21:00,2.09465,2.09499,2.09465,2.09471,9000000.0
2009-08-18 16:22:00,2.09485,2.09553,2.09485,2.09551,8000000.0
2009-08-18 16:23:00,2.09552,2.09656,2.09552,2.09656,8000000.0
2009-08-18 16:24:00,2.09704,2.09724,2.09693,2.09724,10000000.0
2009-08-18 16:25:00,2.09711,2.09715,2.09685,2.09699,7000000.0
2009-08-18 16:26:00,2.09708,2.0973,2.09687,2.0973,7000000.0
2009-08-18 16:27:00,2.0972,2.0972,2.09652,2.09674,11000000.0
2009-08-18 16:28:00,2.097,2.09706,2.0966,2.09663,11000000.0
2009-08-18 16:29:00,2.09664,2.09686,2.09652,2.09667,7000000.0
2009-08-18 16:30:00,2.09689,2.09696,2.09647,2.09663,8000000.0
2009-08-18 16:31:00,2.09629,2.09629,2.09561,2.09577,7000000.0
2009-08-18 16:32:00,2.09597,2.09601,2.09559,2.09559,8000000.0
2009-08-18 16:33:00,2.09536,2.09536,2.09503,2.09512,11000000.0
2009-08-18 16:34:00,2.09491,2.09518,2.09472,2.09518,8000000.0
2009-08-18 16:35:00,2.09525,2.0958,2.09525,2.09579,7000000.0
2009-08-18 16:36:00,2.09593,2.09601,2.09544,2.09544,8000000.0
2009-08-18 16:37:00,2.09563,2.09563,2.09474,2.09474,8000000.0
2009-08-18 16:38:00,2.0942,2.09448,2.09416,2.09429,7000000.0
2009-08-18 16:39:00,2.09438,2.09462,2.09405,2.09405,8000000.0
2009-08-18 16:40:00,2.09394,2.09438,2.09394,2.0942,11000000.0
2009-08-18 16:41:00,2.09423,2.09518,2.094,2.09518,10000000.0
2009-08-18 16:42:00,2.09532,2.09581,2.095,2.09581,7000000.0
2009-08-18 16:43:00,2.09526,2.09526,2.09508,2.09514,7000000.0
2009-08-18 16:44:00,2.09477,2.09477,2.09426,2.09439,7000000.0
2009-08-18 16:45:00,2.0938,2.094,2.0936,2.094,11000000.0
2009-08-18 16:46:00,2.09421,2.09472,2.09421,2.09472,11000000.0
2009-08-18 16:47:00,2.09463,2.09497,2.09463,2.09497,7000000.0
2009-08-18 16:48:00,2.09497,2.09551,2.09497,2.09512,10000000.0
2009-08-18 16:49:00,2.09521,2.09523,2.09495,2.09523,8000000.0
2009-08-18 16:50:00,2.09515,2.09549,2.09515,2.09549,8000000.0
2009-08-18 16:51:00,2.09556,2.09607,2.09555,2.09607,9000000.0
2009-08-18 16:52:00,2.09605,2.09671,2.09605,2.09671,7000000.0
2009-08-18 16:53:00,2.09636,2.09636,2.09611,2.0962,6000000.0
2009-08-18 16:54:00,2.0966,2.09677,2.09651,2.09654,7000000.0
2009-08-18 16:55:00,2.09634,2.09657,2.09611,2.09611,11000000.0
2009-08-18 16:56:00,2.09602,2.09602,2.0958,2.09588,11000000.0
2009-08-18 16:57:00,2.09569,2.09569,2.09546,2.09546,7000000.0
2009-08-18 16:58:00,2.09507,2.09507,2.09482,2.09482,5000000.0
2009-08-18 16:59:00,2.0933,2.09514,2.0933,2.09403,7000000.0
2009-08-18 17:00:00,2.09425,2.09463,2.09425,2.09442,5000000.0
2009-08-18 17:01:00,2.09474,2.09497,2.09474,2.09494,7000000.0
2009-08-18 17:02:00,2.0945,2.0945,2.09418,2.0943,8000000.0
2009-08-18 17:03:00,2.09441,2.0946,2.09272,2.0946,7000000.0
2009-08-18 17:04:00,2.09467,2.09478,2.09467,2.09469,7000000.0
2009-08-18 17:05:00,2.09499,2.09516,2.09495,2.09504,10000000.0
2009-08-18 17:06:00,2.09486,2.09513,2.09486,2.09513,9000000.0
2009-08-18 17:07:00,2.09507,2.09559,2.09507,2.09557,8000000.0
2009-08-18 17:08:00,2.09563,2.09563,2.09535,2.09542,9000000.0
2009-08-18 17:09:00,2.0954,2.09554,2.0954,2.09553,8000000.0
2009-08-18 17:10:00,2.09482,2.09482,2.09356,2.09356,9000000.0
2009-08-18 17:11:00,2.09361,2.09376,2.09348,2.09371,8000000.0
2009-08-18 17:12:00,2.09356,2.09356,2.09329,2.0933,7000000.0
2009-08-18 17:13:00,2.09338,2.09355,2.09335,2.09344,8000000.0
2009-08-18 17:14:00,2.09379,2.09379,2.09359,2.09366,8000000.0
2009-08-18 17:15:00,2.09383,2.09383,2.09317,2.09317,7000000.0
2009-08-18 17:16:00,2.0934,2.09365,2.09325,2.09364,10000000.0
2009-08-18 17:17:00,2.09362,2.09371,2.09346,2.09352,7000000.0
2009-08-18 17:18:00,2.09391,2.09482,2.09391,2.09482,5000000.0
2009-08-18 17:19:00,2.09468,2.09468,2.09423,2.09423,7000000.0
2009-08-18 17:20:00,2.09397,2.09397,2.09362,2.09384,8000000.0
2009-08-18 17:21:00,2.09407,2.09455,2.09358,2.09358,10000000.0
2009-08-18 17:22:00,2.0937,2.09407,2.09363,2.09363,8000000.0
2009-08-18 17:23:00,2.09345,2.09359,2.0934,2.09353,8000000.0
2009-08-18 17:24:00,2.09345,2.09345,2.09311,2.09314,7000000.0
2009-08-18 17:25:00,2.09269,2.09269,2.09245,2.09256,7000000.0
2009-08-18 17:26:00,2.09251,2.0926,2.09237,2.09245,7000000.0
2009-08-18 17:27:00,2.09249,2.09259,2.09156,2.09157,9000000.0
2009-08-18 17:28:00,2.09164,2.09168,2.09132,2.09163,7000000.0
2009-08-18 17:29:00,2.09152,2.09152,2.09129,2.09132,8000000.0
2009-08-18 17:30:00,2.09135,2.09145,2.09093,2.09145,8000000.0
2009-08-18 17:31:00,2.09175,2.09175,2.091,2.091,9000000.0
2009-08-18 17:32:00,2.09058,2.09146,2.0905,2.09146,8000000.0
2009-08-18 17:33:00,2.0915,2.09176,2.09132,2.09132,11000000.0
2009-08-18 17:34:00,2.09115,2.09128,2.09106,2.09124,9000000.0
2009-08-18 17:35:00,2.09129,2.09129,2.09076,2.09108,7000000.0
2009-08-18 17:36:00,2.09118,2.09136,2.09107,2.09136,7000000.0
2009-08-18 17:37:00,2.09167,2.09178,2.09159,2.09165,7000000.0
2009-08-18 17:38:00,2.09182,2.09211,2.09182,2.09191,8000000.0
2009-08-18 17:39:00,2.09205,2.09208,2.09172,2.09177,7000000.0
2009-08-18 17:40:00,2.09164,2.09222,2.09163,2.09222,9000000.0
2009-08-18 17:41:00,2.09214,2.09225,2.09205,2.09205,8000000.0
2009-08-18 17:42:00,2.09215,2.09242,2.0921,2.09241,11000000.0
2009-08-18 17:43:00,2.09251,2.09272,2.09246,2.09264,7000000.0
2009-08-18 17:44:00,2.09258,2.09283,2.09247,2.09248,10000000.0
2009-08-18 17:45:00,2.09249,2.09268,2.09249,2.09268,7000000.0
2009-08-18 17:46:00,2.09238,2.09256,2.09234,2.09234,8000000.0
2009-08-18 17:47:00,2.09237,2.09244,2.09191,2.09191,8000000.0
2009-08-18 17:48:00,2.09197,2.09247,2.09197,2.09247,7000000.0
2009-08-18 17:49:00,2.09253,2.09342,2.09253,2.09342,7000000.0
2009-08-18 17:50:00,2.09368,2.09379,2.09349,2.09349,7000000.0
2009-08-18 17:51:00,2.09343,2.09358,2.09334,2.09357,7000000.0
2009-08-18 17:52:00,2.09359,2.09416,2.09359,2.09416,7000000.0
2009-08-18 17:53:00,2.09408,2.0941,2.09393,2.09401,7000000.0
2009-08-18 17:54:00,2.09401,2.09447,2.09401,2.09447,11000000.0
2009-08-18 17:55:00,2.09465,2.09467,2.09436,2.09436,7000000.0
2009-08-18 17:56:00,2.0946,2.0946,2.09419,2.09423,7000000.0
2009-08-18 17:57:00,2.09433,2.0945,2.09429,2.09429,10000000.0
2009-08-18 17:58:00,2.09384,2.09396,2.09382,2.09396,10000000.0
2009-08-18 17:59:00,2.09375,2.09393,2.09368,2.09378,10000000.0
2009-08-18 18:00:00,2.09365,2.09382,2.09365,2.09382,6000000.0
2009-08-18 18:01:00,2.09377,2.09389,2.09377,2.09385,8000000.0
2009-08-18 18:02:00,2.0941,2.0941,2.09342,2.09342,8000000.0
2009-08-18 18:03:00,2.09358,2.09382,2.09351,2.09381,10000000.0
2009-08-18 18:04:00,2.09365,2.09365,2.09333,2.09333,8000000.0
2009-08-18 18:05:00,2.09309,2.09341,2.09309,2.0932,10000000.0
2009-08-18 18:06:00,2.09326,2.09351,2.09302,2.09302,10000000.0
2009-08-18 18:07:00,2.09321,2.09347,2.09321,2.09347,8000000.0
2009-08-18 18:08:00,2.09355,2.09441,2.09355,2.09441,8000000.0
2009-08-18 18:09:00,2.09453,2.09453,2.09428,2.09444,8000000.0
2009-08-18 18:10:00,2.09475,2.09475,2.0942,2.0942,11000000.0
2009-08-18 18:11:00,2.09427,2.09427,2.09406,2.09413,7000000.0
2009-08-18 18:12:00,2.09434,2.09434,2.09412,2.09416,9000000.0
2009-08-18 18:13:00,2.0941,2.09418,2.09367,2.09418,11000000.0
2009-08-18 18:14:00,2.09404,2.09404,2.09368,2.09374,6000000.0
2009-08-18 18:15:00,2.09359,2.09371,2.09357,2.09364,8000000.0
2009-08-18 18:16:00,2.09371,2.09383,2.09363,2.09374,11000000.0
2009-08-18 18:17:00,2.09386,2.09402,2.09386,2.09402,6000000.0
2009-08-18 18:18:00,2.09417,2.09454,2.09417,2.09454,8000000.0
2009-08-18 18:19:00,2.09448,2.09514,2.09448,2.09514,9000000.0
2009-08-18 18:20:00,2.09533,2.09533,2.09516,2.09531,7000000.0
2009-08-18 18:21:00,2.0955,2.09558,2.09363,2.09538,11000000.0
2009-08-18 18:22:00,2.09545,2.09573,2.09536,2.09573,11000000.0
2009-08-18 18:23:00,2.09571,2.09571,2.09543,2.09543,8000000.0
2009-08-18 18:24:00,2.09536,2.09536,2.0948,2.0948,10000000.0
2009-08-18 18:25:00,2.0949,2.09611,2.0949,2.09611,7000000.0
2009-08-18 18:26:00,2.09623,2.09623,2.09593,2.09593,8000000.0
2009-08-18 18:27:00,2.09581,2.09589,2.09567,2.09567,7000000.0
2009-08-18 18:28:00,2.0952,2.09553,2.0952,2.09551,7000000.0
2009-08-18 18:29:00,2.09552,2.09586,2.09552,2.09557,7000000.0
2009-08-18 18:30:00,2.09555,2.09556,2.09508,2.09508,8000000.0
2009-08-18 18:31:00,2.09488,2.09501,2.09487,2.09494,9000000.0
2009-08-18 18:32:00,2.09525,2.0955,2.09525,2.0955,11000000.0
2009-08-18 18:33:00,2.09567,2.09573,2.09561,2.09565,11000000.0
2009-08-18 18:34:00,2.09577,2.09601,2.09577,2.09577,7000000.0
2009-08-18 18:35:00,2.09592,2.09592,2.09569,2.09569,8000000.0
2009-08-18 18:36:00,2.09562,2.09571,2.09559,2.0956,7000000.0
2009-08-18 18:37:00,2.09497,2.09501,2.09454,2.09501,8000000.0
2009-08-18 18:38:00,2.09495,2.09506,2.09482,2.09506,8000000.0
2009-08-18 18:39:00,2.09462,2.09465,2.09446,2.0946,7000000.0
2009-08-18 18:40:00,2.0946,2.09544,2.0946,2.09544,7000000.0
2009-08-18 18:41:00,2.09566,2.09615,2.09566,2.09598,8000000.0
2009-08-18 18:42:00,2.09567,2.09578,2.09557,2.09572,11000000.0
2009-08-18 18:43:00,2.09584,2.09588,2.09567,2.0958,8000000.0
2009-08-18 18:44:00,2.09589,2.09613,2.09574,2.09574,7000000.0
2009-08-18 18:45:00,2.09588,2.09606,2.09572,2.09606,11000000.0
2009-08-18 18:46:00,2.09595,2.09607,2.09565,2.09607,9000000.0
2009-08-18 18:47:00,2.09598,2.09598,2.09543,2.09543,8000000.0
2009-08-18 18:48:00,2.09566,2.09587,2.09566,2.09581,9000000.0
2009-08-18 18:49:00,2.09592,2.09636,2.09592,2.09634,7000000.0
2009-08-18 18:50:00,2.09655,2.09656,2.09616,2.09616,11000000.0
2009-08-18 18:51:00,2.09621,2.09628,2.09589,2.09613,8000000.0
2009-08-18 18:52:00,2.09578,2.09579,2.0956,2.09572,8000000.0
2009-08-18 18:53:00,2.09555,2.09581,2.09555,2.09559,11000000.0
2009-08-18 18:54:00,2.09557,2.09591,2.09557,2.09583,7000000.0
2009-08-18 18:55:00,2.09569,2.09609,2.09563,2.09609,7000000.0
2009-08-18 18:56:00,2.0959,2.09609,2.09585,2.09599,7000000.0
2009-08-18 18:57:00,2.09509,2.09539,2.09495,2.09509,10000000.0
2009-08-18 18:58:00,2.096,2.09611,2.09563,2.09563,9000000.0
2009-08-18 18:59:00,2.09569,2.09569,2.09549,2.09567,8000000.0
2009-08-18 19:00:00,2.0962,2.09637,2.0962,2.09621,7000000.0
2009-08-18 19:01:00,2.09625,2.09625,2.096,2.09611,7000000.0
2009-08-18 19:02:00,2.09623,2.09628,2.09602,2.09602,8000000.0
2009-08-18 19:03:00,2.09609,2.09616,2.09598,2.09598,7000000.0
2009-08-18 19:04:00,2.09601,2.09609,2.0959,2.09601,8000000.0
2009-08-18 19:05:00,2.09584,2.09584,2.09539,2.09539,8000000.0
2009-08-18 19:06:00,2.09535,2.09581,2.09518,2.09579,8000000.0
2009-08-18 19:07:00,2.09593,2.09606,2.09576,2.09576,9000000.0
2009-08-18 19:08:00,2.09586,2.09609,2.09586,2.09605,8000000.0
2009-08-18 19:09:00,2.09603,2.09606,2.09592,2.09592,7000000.0
2009-08-18 19:10:00,2.09584,2.09598,2.0957,2.09575,11000000.0
2009-08-18 19:11:00,2.09619,2.09671,2.09604,2.09671,10000000.0
2009-08-18 19:12:00,2.09686,2.09694,2.09647,2.09647,7000000.0
2009-08-18 19:13:00,2.09549,2.0958,2.09444,2.09535,6000000.0
2009-08-18 19:14:00,2.09584,2.09613,2.09581,2.096,8000000.0
2009-08-18 19:15:00,2.09614,2.09617,2.09587,2.09587,5000000.0
2009-08-18 19:16:00,2.09564,2.09564,2.09544,2.09546,8000000.0
2009-08-18 19:17:00,2.09554,2.09574,2.09554,2.09574,10000000.0
2009-08-18 19:18:00,2.09578,2.09679,2.09558,2.09679,11000000.0
2009-08-18 19:19:00,2.09692,2.09736,2.09692,2.09736,8000000.0
2009-08-18 19:20:00,2.09731,2.09738,2.09712,2.09737,11000000.0
2009-08-18 19:21:00,2.09739,2.09739,2.09705,2.09705,10000000.0
2009-08-18 19:22:00,2.0971,2.0971,2.09686,2.09707,9000000.0
2009-08-18 19:23:00,2.09704,2.09713,2.09693,2.0971,8000000.0
2009-08-18 19:24:00,2.09705,2.09719,2.09693,2.09719,6000000.0
2009-08-18 19:25:00,2.09718,2.09723,2.097,2.09711,8000000.0
2009-08-18 19:26:00,2.09665,2.09665,2.09596,2.09596,7000000.0
2009-08-18 19:27:00,2.09582,2.09582,2.0955,2.09569,8000000.0
2009-08-18 19:28:00,2.09559,2.09563,2.09533,2.09533,10000000.0
2009-08-18 19:29:00,2.09537,2.09567,2.09537,2.09567,7000000.0
2009-08-18 19:30:00,2.09541,2.09552,2.09527,2.09535,10000000.0
2009-08-18 19:31:00,2.09535,2.09543,2.09526,2.09543,7000000.0
2009-08-18 19:32:00,2.09528,2.09528,2.09489,2.0951,10000000.0
2009-08-18 19:33:00,2.0948,2.09521,2.0948,2.09481,7000000.0
2009-08-18 19:34:00,2.09493,2.09529,2.09493,2.09529,5000000.0
2009-08-18 19:35:00,2.09526,2.09588,2.09509,2.09588,7000000.0
2009-08-18 19:36:00,2.09594,2.09594,2.09579,2.0959,7000000.0
2009-08-18 19:37:00,2.09594,2.09611,2.09594,2.09601,8000000.0
2009-08-18 19:38:00,2.09648,2.09678,2.09648,2.09658,8000000.0
2009-08-18 19:39:00,2.09671,2.09677,2.0962,2.0962,8000000.0
2009-08-18 19:40:00,2.09597,2.09612,2.09573,2.09612,7000000.0
2009-08-18 19:41:00,2.09608,2.09619,2.09593,2.09605,9000000.0
2009-08-18 19:42:00,2.09594,2.09599,2.09582,2.09582,7000000.0
2009-08-18 19:43:00,2.09578,2.09608,2.09573,2.09608,11000000.0
2009-08-18 19:44:00,2.09603,2.09603,2.09593,2.09594,8000000.0
2009-08-18 19:45:00,2.09581,2.09581,2.09557,2.09565,9000000.0
2009-08-18 19:46:00,2.09565,2.09573,2.0956,2.0956,7000000.0
2009-08-18 19:47:00,2.09582,2.09592,2.09573,2.09592,9000000.0
2009-08-18 19:48:00,2.09588,2.09593,2.09566,2.0959,8000000.0
2009-08-18 19:49:00,2.09623,2.09627,2.09608,2.09627,7000000.0
2009-08-18 19:50:00,2.09632,2.09636,2.09617,2.09617,7000000.0
2009-08-18 19:51:00,2.09601,2.09601,2.09554,2.09561,7000000.0
2009-08-18 19:52:00,2.09557,2.09557,2.09531,2.09531,7000000.0
2009-08-18 19:53:00,2.09559,2.09559,2.09528,2.09548,7000000.0
2009-08-18 19:54:00,2.09529,2.09549,2.09529,2.09549,8000000.0
2009-08-18 19:55:00,2.09519,2.09538,2.09519,2.0953,8000000.0
2009-08-18 19:56:00,2.09541,2.09546,2.0952,2.09535,8000000.0
2009-08-18 19:57:00,2.09597,2.09628,2.09597,2.09628,7000000.0
2009-08-18 19:58:00,2.09654,2.09665,2.09611,2.09665,10000000.0
2009-08-18 19:59:00,2.09654,2.09654,2.09629,2.0963,8000000.0
2009-08-18 20:00:00,2.09599,2.09599,2.09552,2.09568,7000000.0
2009-08-18 20:01:00,2.09571,2.09581,2.09564,2.09581,7000000.0
2009-08-18 20:02:00,2.0955,2.09562,2.09535,2.09539,7000000.0
2009-08-18 20:03:00,2.09508,2.09509,2.09494,2.09494,6000000.0
2009-08-18 20:04:00,2.09495,2.09503,2.09483,2.09483,9000000.0
2009-08-18 20:05:00,2.09488,2.09528,2.09485,2.09528,6000000.0
2009-08-18 20:06:00,2.09528,2.09548,2.09517,2.09517,11000000.0
2009-08-18 20:07:00,2.09514,2.09518,2.09491,2.09491,10000000.0
2009-08-18 20:08:00,2.09533,2.09533,2.095,2.09517,8000000.0
2009-08-18 20:09:00,2.09507,2.09519,2.09502,2.0951,7000000.0
2009-08-18 20:10:00,2.09495,2.09521,2.09485,2.09486,8000000.0
2009-08-18 20:11:00,2.09485,2.09524,2.09485,2.09524,8000000.0
2009-08-18 20:12:00,2.09547,2.09547,2.09529,2.09529,7000000.0
2009-08-18 20:13:00,2.09529,2.09548,2.09515,2.09548,10000000.0
2009-08-18 20:14:00,2.09524,2.09524,2.09501,2.09501,6000000.0
2009-08-18 20:15:00,2.09531,2.09531,2.09498,2.09502,7000000.0
2009-08-18 20:16:00,2.09491,2.09539,2.09491,2.09539,7000000.0
2009-08-18 20:17:00,2.09536,2.09553,2.09529,2.09553,11000000.0
2009-08-18 20:18:00,2.09553,2.09553,2.09535,2.0954,9000000.0
2009-08-18 20:19:00,2.09534,2.09569,2.09534,2.09565,8000000.0
2009-08-18 20:20:00,2.09561,2.09561,2.09541,2.09555,7000000.0
2009-08-18 20:21:00,2.09572,2.09572,2.09538,2.09553,11000000.0
2009-08-18 20:22:00,2.09555,2.09555,2.09534,2.09542,7000000.0
2009-08-18 20:23:00,2.09571,2.096,2.09567,2.09596,7000000.0
2009-08-18 20:24:00,2.09628,2.09639,2.09621,2.09621,8000000.0
2009-08-18 20:25:00,2.096,2.09612,2.09597,2.09597,11000000.0
2009-08-18 20:26:00,2.09601,2.09601,2.09586,2.09587,8000000.0
2009-08-18 20:27:00,2.09577,2.09582,2.09549,2.09549,9000000.0
2009-08-18 20:28:00,2.09574,2.09588,2.09522,2.09522,7000000.0
2009-08-18 20:29:00,2.0947,2.09485,2.09451,2.09455,8000000.0
2009-08-18 20:30:00,2.09461,2.09484,2.09442,2.09478,8000000.0
2009-08-18 20:31:00,2.09529,2.09546,2.09529,2.09529,7000000.0
2009-08-18 20:32:00,2.09516,2.09516,2.0948,2.09508,7000000.0
2009-08-18 20:33:00,2.09496,2.09512,2.09488,2.09488,7000000.0
2009-08-18 20:34:00,2.09464,2.09498,2.09464,2.09498,8000000.0
2009-08-18 20:35:00,2.09518,2.09519,2.09498,2.09512,9000000.0
2009-08-18 20:36:00,2.09489,2.09509,2.09489,2.095,7000000.0
2009-08-18 20:37:00,2.09524,2.09536,2.09506,2.09529,11000000.0
2009-08-18 20:38:00,2.09526,2.09526,2.09507,2.09517,10000000.0
2009-08-18 20:39:00,2.09519,2.09552,2.09507,2.09507,9000000.0
2009-08-18 20:40:00,2.09526,2.0954,2.09492,2.09492,8000000.0
2009-08-18 20:41:00,2.09476,2.09485,2.0946,2.09485,8000000.0
2009-08-18 20:42:00,2.09463,2.09476,2.09462,2.09462,5000000.0
2009-08-18 20:43:00,2.09476,2.09476,2.09451,2.09462,8000000.0
2009-08-18 20:44:00,2.09467,2.09488,2.09464,2.09488,10000000.0
2009-08-18 20:45:00,2.09479,2.09479,2.09452,2.09454,7000000.0
2009-08-18 20:46:00,2.09489,2.09489,2.09463,2.0948,8000000.0
2009-08-18 20:47:00,2.0951,2.09515,2.09499,2.09499,5000000.0
2009-08-18 20:48:00,2.09501,2.09502,2.0948,2.09499,10000000.0
2009-08-18 20:49:00,2.09485,2.09485,2.09471,2.09471,7000000.0
2009-08-18 20:50:00,2.09505,2.09521,2.095,2.09514,8000000.0
2009-08-18 20:51:00,2.09486,2.09496,2.09478,2.09496,5000000.0
2009-08-18 20:52:00,2.09492,2.09492,2.09468,2.09468,5000000.0
2009-08-18 20:53:00,2.09464,2.09492,2.09439,2.09439,11000000.0
2009-08-18 20:54:00,2.0948,2.09488,2.09465,2.09465,11000000.0
2009-08-18 20:55:00,2.09459,2.09459,2.09425,2.09425,8000000.0
2009-08-18 20:56:00,2.09458,2.09458,2.09417,2.0942,7000000.0
2009-08-18 20:57:00,2.09381,2.09388,2.0934,2.0934,9000000.0
2009-08-18 20:58:00,2.09335,2.09335,2.09302,2.09305,5000000.0
2009-08-18 20:59:00,2.09319,2.09385,2.09319,2.09385,7000000.0
2009-08-18 21:00:00,2.09414,2.09415,2.09377,2.09415,7000000.0
2009-08-18 21:01:00,2.09413,2.09417,2.09386,2.09387,7000000.0
2009-08-18 21:02:00,2.09392,2.09407,2.09392,2.09394,7000000.0
2009-08-18 21:03:00,2.09425,2.0943,2.09397,2.09428,8000000.0
2009-08-18 21:04:00,2.09323,2.09323,2.09197,2.09197,6000000.0
2009-08-18 21:05:00,2.09269,2.09311,2.09269,2.09297,8000000.0
2009-08-18 21:06:00,2.09249,2.09258,2.0923,2.09258,8000000.0
2009-08-18 21:07:00,2.09242,2.09258,2.09219,2.09258,8000000.0
2009-08-18 21:08:00,2.09241,2.09284,2.09241,2.09271,10000000.0
2009-08-18 21:09:00,2.09263,2.09276,2.09262,2.09262,10000000.0
2009-08-18 21:10:00,2.09281,2.09281,2.09268,2.09275,8000000.0
2009-08-18 21:11:00,2.09201,2.09225,2.09193,2.09197,7000000.0
2009-08-18 21:12:00,2.09223,2.09275,2.09223,2.09275,8000000.0
2009-08-18 21:13:00,2.09279,2.09293,2.09275,2.09293,5000000.0
2009-08-18 21:14:00,2.09278,2.09319,2.09273,2.09299,8000000.0
2009-08-18 21:15:00,2.09266,2.09266,2.09242,2.09262,8000000.0
2009-08-18 21:16:00,2.09244,2.09244,2.09228,2.09231,7000000.0
2009-08-18 21:17:00,2.09242,2.09242,2.09183,2.09183,5000000.0
2009-08-18 21:18:00,2.09187,2.09193,2.09168,2.09168,7000000.0
2009-08-18 21:19:00,2.09172,2.09192,2.09172,2.09192,6000000.0
2009-08-18 21:20:00,2.09199,2.0922,2.09177,2.09177,5000000.0
2009-08-18 21:21:00,2.0923,2.09235,2.09221,2.09222,5000000.0
2009-08-18 21:22:00,2.09215,2.09232,2.09204,2.09232,10000000.0
2009-08-18 21:23:00,2.09239,2.09243,2.09225,2.09236,7000000.0
2009-08-18 21:24:00,2.09227,2.09227,2.09198,2.09198,8000000.0
2009-08-18 21:25:00,2.09222,2.09234,2.09222,2.09234,7000000.0
2009-08-18 21:26:00,2.0926,2.09333,2.0926,2.09293,7000000.0
2009-08-18 21:27:00,2.09305,2.09349,2.09305,2.09334,7000000.0
2009-08-18 21:28:00,2.09313,2.09322,2.09299,2.09322,7000000.0
2009-08-18 21:29:00,2.09318,2.09318,2.0929,2.0929,8000000.0
2009-08-18 21:30:00,2.09277,2.09282,2.09268,2.09277,8000000.0
2009-08-18 21:31:00,2.09271,2.09271,2.09252,2.09266,8000000.0
2009-08-18 21:32:00,2.09291,2.09294,2.09278,2.09278,7000000.0
2009-08-18 21:33:00,2.09173,2.09254,2.0912,2.09225,11000000.0
2009-08-18 21:34:00,2.09263,2.09281,2.09262,2.09281,11000000.0
2009-08-18 21:35:00,2.09282,2.09288,2.09275,2.09287,11000000.0
2009-08-18 21:36:00,2.0931,2.09327,2.09297,2.09307,8000000.0
2009-08-18 21:37:00,2.09302,2.09304,2.09286,2.09302,8000000.0
2009-08-18 21:38:00,2.09288,2.09293,2.09274,2.09292,8000000.0
2009-08-18 21:39:00,2.09282,2.09295,2.0928,2.09287,9000000.0
2009-08-18 21:40:00,2.09287,2.09287,2.0925,2.0925,7000000.0
2009-08-18 21:41:00,2.0926,2.0926,2.09238,2.09246,9000000.0
2009-08-18 21:42:00,2.09255,2.09321,2.09255,2.09321,7000000.0
2009-08-18 21:43:00,2.09327,2.09327,2.09303,2.09317,11000000.0
2009-08-18 21:44:00,2.09315,2.09315,2.09252,2.09269,8000000.0
2009-08-18 21:45:00,2.0931,2.0931,2.09273,2.09285,10000000.0
2009-08-18 21:46:00,2.09256,2.09265,2.09235,2.09239,8000000.0
2009-08-18 21:47:00,2.09245,2.09245,2.09232,2.09237,8000000.0
2009-08-18 21:48:00,2.09235,2.09242,2.09232,2.09242,5000000.0
2009-08-18 21:49:00,2.09165,2.0917,2.09158,2.09168,8000000.0
2009-08-18 21:50:00,2.0924,2.0924,2.09209,2.09217,8000000.0
2009-08-18 21:51:00,2.0923,2.09236,2.09206,2.09206,7000000.0
2009-08-18 21:52:00,2.09182,2.09191,2.09173,2.09191,7000000.0
2009-08-18 21:53:00,2.09176,2.09176,2.09157,2.0916,7000000.0
2009-08-18 21:54:00,2.092,2.09203,2.09189,2.09203,7000000.0
2009-08-18 21:55:00,2.09172,2.09172,2.09112,2.09114,7000000.0
2009-08-18 21:56:00,2.09131,2.09188,2.09116,2.09188,8000000.0
2009-08-18 21:57:00,2.09216,2.09257,2.09216,2.09257,7000000.0
2009-08-18 21:58:00,2.09253,2.09336,2.09253,2.09336,7000000.0
2009-08-18 21:59:00,2.09361,2.09372,2.09318,2.09318,8000000.0
2009-08-18 22:00:00,2.09285,2.0929,2.09266,2.09276,11000000.0
2009-08-18 22:01:00,2.09293,2.09293,2.09257,2.09283,9000000.0
2009-08-18 22:02:00,2.09291,2.09298,2.0927,2.09278,8000000.0
2009-08-18 22:03:00,2.09275,2.09291,2.09258,2.09259,11000000.0
2009-08-18 22:04:00,2.09305,2.09307,2.09291,2.09297,7000000.0
2009-08-18 22:05:00,2.09283,2.09283,2.09271,2.09274,10000000.0
2009-08-18 22:06:00,2.09288,2.09311,2.09288,2.09311,7000000.0
2009-08-18 22:07:00,2.09313,2.09313,2.09261,2.09268,8000000.0
2009-08-18 22:08:00,2.09269,2.09274,2.09255,2.09267,8000000.0
2009-08-18 22:09:00,2.09269,2.09272,2.09253,2.09267,9000000.0
2009-08-18 22:10:00,2.09247,2.09247,2.09226,2.0924,8000000.0
2009-08-18 22:11:00,2.09262,2.09266,2.09252,2.09259,9000000.0
2009-08-18 22:12:00,2.09252,2.09266,2.09244,2.09244,8000000.0
2009-08-18 22:13:00,2.09244,2.09261,2.09244,2.09261,7000000.0
2009-08-18 22:14:00,2.09263,2.09263,2.0924,2.09249,11000000.0
2009-08-18 22:15:00,2.09247,2.09251,2.09063,2.09226,8000000.0
2009-08-18 22:16:00,2.09226,2.09227,2.09202,2.09219,6000000.0
2009-08-18 22:17:00,2.09224,2.09229,2.09213,2.09228,7000000.0
2009-08-18 22:18:00,2.09216,2.09216,2.09123,2.09123,8000000.0
2009-08-18 22:19:00,2.09115,2.09116,2.09102,2.09109,7000000.0
2009-08-18 22:20:00,2.09112,2.09196,2.09112,2.09196,7000000.0
2009-08-18 22:21:00,2.09215,2.09217,2.09203,2.09203,9000000.0
2009-08-18 22:22:00,2.092,2.09214,2.09161,2.09167,7000000.0
2009-08-18 22:23:00,2.0923,2.09245,2.0923,2.09245,5000000.0
2009-08-18 22:24:00,2.09206,2.09251,2.09206,2.09251,7000000.0
2009-08-18 22:25:00,2.09265,2.0927,2.09244,2.09267,8000000.0
2009-08-18 22:26:00,2.09235,2.09235,2.09107,2.09107,9000000.0
2009-08-18 22:27:00,2.09026,2.09083,2.09009,2.09083,8000000.0
2009-08-18 22:28:00,2.09117,2.09125,2.09102,2.09114,8000000.0
2009-08-18 22:29:00,2.0911,2.09142,2.0911,2.09133,10000000.0
2009-08-18 22:30:00,2.09181,2.09191,2.09158,2.09159,7000000.0
2009-08-18 22:31:00,2.09138,2.09151,2.09135,2.09138,9000000.0
2009-08-18 22:32:00,2.09113,2.09133,2.09113,2.09125,8000000.0
2009-08-18 22:33:00,2.09174,2.09208,2.09174,2.09182,7000000.0
2009-08-18 22:34:00,2.09052,2.09129,2.09052,2.09113,7000000.0
2009-08-18 22:35:00,2.09131,2.09248,2.09131,2.09248,8000000.0
2009-08-18 22:36:00,2.09273,2.09285,2.09273,2.09285,10000000.0
2009-08-18 22:37:00,2.09322,2.09348,2.09322,2.09323,7000000.0
2009-08-18 22:38:00,2.09271,2.09271,2.09229,2.09229,8000000.0
2009-08-18 22:39:00,2.09233,2.09261,2.09233,2.09236,9000000.0
2009-08-18 22:40:00,2.09235,2.09241,2.09222,2.09241,7000000.0
2009-08-18 22:41:00,2.09236,2.09237,2.09222,2.09235,8000000.0
2009-08-18 22:42:00,2.09183,2.09183,2.0907,2.09104,7000000.0
2009-08-18 22:43:00,2.09165,2.09192,2.09165,2.09189,7000000.0
2009-08-18 22:44:00,2.09202,2.09213,2.09202,2.09213,7000000.0
2009-08-18 22:45:00,2.09198,2.09198,2.09171,2.09185,7000000.0
2009-08-18 22:46:00,2.09184,2.09227,2.09184,2.09227,8000000.0
2009-08-18 22:47:00,2.0923,2.09231,2.09209,2.09223,11000000.0
2009-08-18 22:48:00,2.09233,2.09295,2.09233,2.09255,8000000.0
2009-08-18 22:49:00,2.09267,2.09321,2.09267,2.09321,7000000.0
2009-08-18 22:50:00,2.09329,2.09335,2.09306,2.09335,7000000.0
2009-08-18 22:51:00,2.09344,2.09359,2.0934,2.09344,10000000.0
2009-08-18 22:52:00,2.0935,2.09367,2.09336,2.09367,8000000.0
2009-08-18 22:53:00,2.09373,2.09381,2.09359,2.09381,8000000.0
2009-08-18 22:54:00,2.0938,2.0938,2.09366,2.09366,5000000.0
2009-08-18 22:55:00,2.09386,2.09399,2.09374,2.09374,7000000.0
2009-08-18 22:56:00,2.09392,2.09392,2.09371,2.09371,7000000.0
2009-08-18 22:57:00,2.09368,2.09368,2.09341,2.09346,7000000.0
2009-08-18 22:58:00,2.09361,2.09365,2.09354,2.09365,6000000.0
2009-08-18 22:59:00,2.09359,2.09378,2.09359,2.09365,7000000.0
2009-08-18 23:00:00,2.09383,2.09383,2.09368,2.09373,8000000.0
2009-08-18 23:01:00,2.09352,2.09352,2.09322,2.09322,8000000.0
2009-08-18 23:02:00,2.09353,2.09365,2.0935,2.0935,8000000.0
2009-08-18 23:03:00,2.09365,2.09369,2.09363,2.09369,6000000.0
2009-08-18 23:04:00,2.09367,2.09367,2.0934,2.09356,8000000.0
2009-08-18 23:05:00,2.09353,2.09374,2.09353,2.09374,8000000.0
2009-08-18 23:06:00,2.09363,2.0944,2.09363,2.0944,9000000.0
2009-08-18 23:07:00,2.09456,2.09475,2.09452,2.09464,5000000.0
2009-08-18 23:08:00,2.09469,2.09469,2.09433,2.09433,7000000.0
2009-08-18 23:09:00,2.09404,2.09404,2.09387,2.09395,9000000.0
2009-08-18 23:10:00,2.09401,2.09418,2.09382,2.09418,11000000.0
2009-08-18 23:11:00,2.094,2.09442,2.094,2.09442,7000000.0
2009-08-18 23:12:00,2.09432,2.09436,2.09422,2.09422,6000000.0
2009-08-18 23:13:00,2.09391,2.09391,2.09375,2.09386,7000000.0
2009-08-18 23:14:00,2.0939,2.0939,2.09372,2.09383,11000000.0
2009-08-18 23:15:00,2.09379,2.09405,2.09379,2.09389,8000000.0
2009-08-18 23:16:00,2.09382,2.09382,2.09315,2.09349,11000000.0
2009-08-18 23:17:00,2.09367,2.09399,2.09367,2.09399,7000000.0
2009-08-18 23:18:00,2.09413,2.09413,2.09398,2.094,8000000.0
2009-08-18 23:19:00,2.09355,2.09408,2.09345,2.09408,7000000.0
2009-08-18 23:20:00,2.0941,2.09464,2.0941,2.09464,9000000.0
2009-08-18 23:21:00,2.09469,2.09469,2.0945,2.09457,9000000.0
2009-08-18 23:22:00,2.09431,2.09461,2.09431,2.09461,5000000.0
2009-08-18 23:23:00,2.09465,2.09468,2.09458,2.09458,8000000.0
2009-08-18 23:24:00,2.09449,2.09475,2.09449,2.09475,7000000.0
2009-08-18 23:25:00,2.09508,2.0963,2.09508,2.0963,7000000.0
2009-08-18 23:26:00,2.0967,2.0967,2.09589,2.09589,8000000.0
2009-08-18 23:27:00,2.09572,2.09591,2.09505,2.09505,8000000.0
2009-08-18 23:28:00,2.09521,2.09527,2.09507,2.09507,10000000.0
2009-08-18 23:29:00,2.09514,2.09514,2.09482,2.09491,9000000.0
2009-08-18 23:30:00,2.0949,2.09493,2.0948,2.09483,8000000.0
2009-08-18 23:31:00,2.09483,2.09503,2.0948,2.0948,7000000.0
2009-08-18 23:32:00,2.09484,2.09484,2.0943,2.0943,8000000.0
2009-08-18 23:33:00,2.09411,2.09454,2.09411,2.09454,7000000.0
2009-08-18 23:34:00,2.09458,2.09484,2.09458,2.09473,11000000.0
2009-08-18 23:35:00,2.09477,2.09484,2.09461,2.09466,9000000.0
2009-08-18 23:36:00,2.09458,2.09458,2.09438,2.09446,7000000.0
2009-08-18 23:37:00,2.09441,2.0945,2.09437,2.09447,5000000.0
2009-08-18 23:38:00,2.09436,2.09455,2.09423,2.09423,8000000.0
2009-08-18 23:39:00,2.09435,2.09443,2.09413,2.0943,10000000.0
2009-08-18 23:40:00,2.09431,2.09431,2.09416,2.09416,7000000.0
2009-08-18 23:41:00,2.09428,2.09431,2.09415,2.09422,11000000.0
2009-08-18 23:42:00,2.09409,2.09444,2.09395,2.09407,8000000.0
2009-08-18 23:43:00,2.09444,2.0945,2.09428,2.09449,7000000.0
2009-08-18 23:44:00,2.09436,2.09461,2.09436,2.09461,7000000.0
2009-08-18 23:45:00,2.09468,2.09489,2.09468,2.09489,7000000.0
2009-08-18 23:46:00,2.09484,2.09517,2.09484,2.09517,8000000.0
2009-08-18 23:47:00,2.09517,2.09523,2.09472,2.09523,8000000.0
2009-08-18 23:48:00,2.09492,2.09492,2.09449,2.09449,7000000.0
2009-08-18 23:49:00,2.09456,2.09469,2.09444,2.09444,10000000.0
2009-08-18 23:50:00,2.09444,2.09444,2.09437,2.09442,8000000.0
2009-08-18 23:51:00,2.09448,2.09462,2.09448,2.09458,7000000.0
2009-08-18 23:52:00,2.09461,2.09461,2.09432,2.09437,11000000.0
2009-08-18 23:53:00,2.09434,2.09443,2.09419,2.09431,8000000.0
2009-08-18 23:54:00,2.09293,2.09575,2.09293,2.09418,9000000.0
2009-08-18 23:55:00,2.09421,2.09421,2.09397,2.09403,10000000.0
2009-08-18 23:56:00,2.0941,2.09421,2.09405,2.09411,8000000.0
2009-08-18 23:57:00,2.09405,2.09405,2.09373,2.09385,8000000.0
2009-08-18 23:58:00,2.09363,2.09363,2.0933,2.0933,7000000.0
2009-08-18 23:59:00,2.09381,2.09401,2.09381,2.09382,9000000.0
2009-08-19 00:00:00,2.09375,2.09375,2.09354,2.09354,7000000.0
2009-08-19 00:01:00,2.09384,2.09387,2.09376,2.09376,8000000.0
2009-08-19 00:02:00,2.09382,2.09383,2.09361,2.09364,8000000.0
2009-08-19 00:03:00,2.09373,2.09373,2.09332,2.09332,6000000.0
2009-08-19 00:04:00,2.09375,2.09375,2.09332,2.09342,7000000.0
2009-08-19 00:05:00,2.09351,2.09357,2.09348,2.09357,11000000.0
2009-08-19 00:06:00,2.09345,2.09363,2.09345,2.09355,10000000.0
2009-08-19 00:07:00,2.09366,2.09388,2.09366,2.09388,8000000.0
2009-08-19 00:08:00,2.09384,2.09396,2.09384,2.09396,6000000.0
2009-08-19 00:09:00,2.09372,2.09386,2.09342,2.09378,7000000.0
2009-08-19 00:10:00,2.09379,2.09379,2.09358,2.09362,8000000.0
2009-08-19 00:11:00,2.09372,2.09378,2.09368,2.09378,11000000.0
2009-08-19 00:12:00,2.09361,2.094,2.09361,2.094,7000000.0
2009-08-19 00:13:00,2.09407,2.09431,2.09399,2.09431,8000000.0
2009-08-19 00:14:00,2.09458,2.09502,2.09458,2.09487,8000000.0
2009-08-19 00:15:00,2.09482,2.09532,2.09482,2.09526,8000000.0
2009-08-19 00:16:00,2.09489,2.09489,2.0947,2.09482,7000000.0
2009-08-19 00:17:00,2.09479,2.09479,2.09452,2.09452,5000000.0
2009-08-19 00:18:00,2.0951,2.0951,2.09451,2.0948,10000000.0
2009-08-19 00:19:00,2.09462,2.09462,2.09449,2.09455,11000000.0
2009-08-19 00:20:00,2.09491,2.09491,2.09445,2.09466,8000000.0
2009-08-19 00:21:00,2.09454,2.09454,2.09422,2.09422,7000000.0
2009-08-19 00:22:00,2.09453,2.09455,2.0944,2.0944,9000000.0
2009-08-19 00:23:00,2.09432,2.0945,2.09413,2.09419,8000000.0
2009-08-19 00:24:00,2.09415,2.09425,2.09405,2.09425,10000000.0
2009-08-19 00:25:00,2.09418,2.09428,2.09418,2.0942,9000000.0
2009-08-19 00:26:00,2.09433,2.09439,2.09425,2.09428,7000000.0
2009-08-19 00:27:00,2.0942,2.09428,2.09407,2.09407,9000000.0
2009-08-19 00:28:00,2.09403,2.09403,2.09364,2.09364,9000000.0
2009-08-19 00:29:00,2.09392,2.09418,2.09392,2.09416,8000000.0
2009-08-19 00:30:00,2.09427,2.0944,2.09413,2.09431,11000000.0
2009-08-19 00:31:00,2.09419,2.09429,2.09405,2.09405,8000000.0
2009-08-19 00:32:00,2.09435,2.09461,2.09435,2.09447,5000000.0
2009-08-19 00:33:00,2.09458,2.09482,2.09457,2.09457,7000000.0
2009-08-19 00:34:00,2.09467,2.0948,2.09459,2.09478,8000000.0
2009-08-19 00:35:00,2.09405,2.09405,2.09371,2.09375,10000000.0
2009-08-19 00:36:00,2.09379,2.09382,2.09356,2.0937,7000000.0
2009-08-19 00:37:00,2.09372,2.09372,2.0933,2.09358,8000000.0
2009-08-19 00:38:00,2.09355,2.09366,2.09323,2.09365,7000000.0
2009-08-19 00:39:00,2.09368,2.09368,2.09352,2.09361,10000000.0
2009-08-19 00:40:00,2.09355,2.09377,2.09355,2.09377,7000000.0
2009-08-19 00:41:00,2.09416,2.09416,2.09398,2.09403,10000000.0
2009-08-19 00:42:00,2.09359,2.09412,2.09359,2.09391,11000000.0
2009-08-19 00:43:00,2.09395,2.0941,2.09393,2.09397,8000000.0
2009-08-19 00:44:00,2.09399,2.09399,2.09359,2.09362,5000000.0
2009-08-19 00:45:00,2.09372,2.09372,2.09265,2.09316,8000000.0
2009-08-19 00:46:00,2.0935,2.094,2.0935,2.09359,11000000.0
2009-08-19 00:47:00,2.0936,2.09372,2.0936,2.09372,7000000.0
2009-08-19 00:48:00,2.09386,2.09409,2.09386,2.09398,10000000.0
2009-08-19 00:49:00,2.09359,2.09359,2.09256,2.09304,10000000.0
2009-08-19 00:50:00,2.09385,2.09385,2.09284,2.09317,8000000.0
2009-08-19 00:51:00,2.09336,2.09351,2.09335,2.0934,7000000.0
2009-08-19 00:52:00,2.09357,2.0936,2.09335,2.09342,8000000.0
2009-08-19 00:53:00,2.09329,2.09341,2.09325,2.09335,10000000.0
2009-08-19 00:54:00,2.09327,2.09357,2.09327,2.09344,8000000.0
2009-08-19 00:55:00,2.09344,2.09346,2.09326,2.09326,7000000.0
2009-08-19 00:56:00,2.09323,2.09324,2.09317,2.09317,7000000.0
2009-08-19 00:57:00,2.0931,2.0931,2.09282,2.09282,10000000.0
2009-08-19 00:58:00,2.0931,2.09326,2.0931,2.09326,6000000.0
2009-08-19 00:59:00,2.09312,2.09314,2.09305,2.09305,7000000.0
2009-08-19 01:00:00,2.09306,2.09327,2.093,2.09327,9000000.0
2009-08-19 01:01:00,2.09304,2.09345,2.0927,2.09345,7000000.0
2009-08-19 01:02:00,2.09371,2.09399,2.09371,2.09399,8000000.0
2009-08-19 01:03:00,2.09356,2.0939,2.09322,2.0939,10000000.0
2009-08-19 01:04:00,2.09351,2.09388,2.09349,2.09388,8000000.0
2009-08-19 01:05:00,2.09402,2.09402,2.09384,2.09384,7000000.0
2009-08-19 01:06:00,2.094,2.09403,2.09395,2.09397,8000000.0
2009-08-19 01:07:00,2.09403,2.09424,2.09398,2.09398,7000000.0
2009-08-19 01:08:00,2.09401,2.09403,2.09377,2.09397,8000000.0
2009-08-19 01:09:00,2.0939,2.09391,2.09368,2.09368,7000000.0
2009-08-19 01:10:00,2.09361,2.09361,2.09245,2.09245,11000000.0
2009-08-19 01:11:00,2.09228,2.0923,2.09208,2.09223,11000000.0
2009-08-19 01:12:00,2.09241,2.09299,2.09241,2.09299,6000000.0
2009-08-19 01:13:00,2.09343,2.09343,2.0931,2.0931,7000000.0
2009-08-19 01:14:00,2.09253,2.09253,2.09193,2.09193,8000000.0
2009-08-19 01:15:00,2.09199,2.09199,2.09185,2.09189,7000000.0
2009-08-19 01:16:00,2.09183,2.09222,2.09166,2.09222,9000000.0
2009-08-19 01:17:00,2.09204,2.09204,2.09101,2.09114,8000000.0
2009-08-19 01:18:00,2.09127,2.09157,2.09127,2.09157,8000000.0
2009-08-19 01:19:00,2.09147,2.09147,2.09129,2.0914,7000000.0
2009-08-19 01:20:00,2.09128,2.09128,2.09077,2.09086,8000000.0
2009-08-19 01:21:00,2.09084,2.09113,2.09074,2.09113,7000000.0
2009-08-19 01:22:00,2.09171,2.09194,2.09171,2.09179,7000000.0
2009-08-19 01:23:00,2.0918,2.09197,2.09166,2.09197,7000000.0
2009-08-19 01:24:00,2.09207,2.09214,2.09182,2.09214,11000000.0
2009-08-19 01:25:00,2.09204,2.0922,2.09197,2.09215,7000000.0
2009-08-19 01:26:00,2.09235,2.09235,2.09177,2.09177,8000000.0
2009-08-19 01:27:00,2.09205,2.09224,2.09205,2.09218,7000000.0
2009-08-19 01:28:00,2.09244,2.09244,2.09177,2.09177,8000000.0
2009-08-19 01:29:00,2.09112,2.09146,2.09112,2.09146,10000000.0
2009-08-19 01:30:00,2.0916,2.09196,2.09159,2.09196,7000000.0
2009-08-19 01:31:00,2.09223,2.09223,2.0918,2.09182,6000000.0
2009-08-19 01:32:00,2.09145,2.0915,2.09118,2.09139,9000000.0
2009-08-19 01:33:00,2.0914,2.09142,2.09131,2.09136,7000000.0
2009-08-19 01:34:00,2.09123,2.0918,2.09123,2.0918,11000000.0
2009-08-19 01:35:00,2.0919,2.09196,2.0918,2.09196,8000000.0
2009-08-19 01:36:00,2.09191,2.09194,2.09157,2.09194,6000000.0
2009-08-19 01:37:00,2.09191,2.09243,2.09191,2.09243,8000000.0
2009-08-19 01:38:00,2.09254,2.09254,2.09237,2.09237,7000000.0
2009-08-19 01:39:00,2.09211,2.09211,2.09171,2.09171,9000000.0
2009-08-19 01:40:00,2.09179,2.09203,2.09153,2.09203,11000000.0
2009-08-19 01:41:00,2.09218,2.09231,2.09218,2.09231,8000000.0
2009-08-19 01:42:00,2.09234,2.09234,2.09212,2.09214,9000000.0
2009-08-19 01:43:00,2.09201,2.09204,2.09187,2.09191,9000000.0
2009-08-19 01:44:00,2.09196,2.09223,2.09196,2.09212,8000000.0
2009-08-19 01:45:00,2.09213,2.09213,2.09181,2.09197,7000000.0
2009-08-19 01:46:00,2.09194,2.09194,2.09158,2.09159,7000000.0
2009-08-19 01:47:00,2.09145,2.09145,2.09099,2.09099,7000000.0
2009-08-19 01:48:00,2.09073,2.09097,2.09063,2.09097,8000000.0
2009-08-19 01:49:00,2.09106,2.09125,2.09103,2.09125,8000000.0
2009-08-19 01:50:00,2.09091,2.09091,2.09043,2.09043,7000000.0
2009-08-19 01:51:00,2.09061,2.09076,2.09056,2.09056,5000000.0
2009-08-19 01:52:00,2.09109,2.09156,2.09109,2.09156,8000000.0
2009-08-19 01:53:00,2.09158,2.09158,2.09083,2.0914,8000000.0
2009-08-19 01:54:00,2.09126,2.09146,2.09122,2.09137,10000000.0
2009-08-19 01:55:00,2.09152,2.09178,2.0914,2.09144,9000000.0
2009-08-19 01:56:00,2.09234,2.09315,2.09122,2.09277,10000000.0
2009-08-19 01:57:00,2.0926,2.09287,2.0925,2.09287,9000000.0
2009-08-19 01:58:00,2.09311,2.09364,2.09308,2.09308,8000000.0
2009-08-19 01:59:00,2.09298,2.09313,2.09291,2.09313,7000000.0
2009-08-19 02:00:00,2.09364,2.09382,2.09344,2.09344,11000000.0
2009-08-19 02:01:00,2.09338,2.09362,2.09301,2.09301,10000000.0
2009-08-19 02:02:00,2.09297,2.0935,2.09297,2.0935,13000000.0
2009-08-19 02:03:00,2.0939,2.09423,2.09389,2.09404,17000000.0
2009-08-19 02:04:00,2.09397,2.09424,2.09394,2.09424,12000000.0
2009-08-19 02:05:00,2.0946,2.09475,2.09435,2.09435,9000000.0
2009-08-19 02:06:00,2.09388,2.0941,2.09388,2.09396,7000000.0
2009-08-19 02:07:00,2.09392,2.09432,2.09392,2.09404,13000000.0
2009-08-19 02:08:00,2.09398,2.09398,2.09353,2.09353,16000000.0
2009-08-19 02:09:00,2.09317,2.09365,2.09317,2.09365,10000000.0
2009-08-19 02:10:00,2.09372,2.09391,2.09355,2.09355,8000000.0
2009-08-19 02:11:00,2.09325,2.09351,2.09318,2.09348,7000000.0
2009-08-19 02:12:00,2.09331,2.09331,2.09273,2.09298,14000000.0
2009-08-19 02:13:00,2.09276,2.09276,2.09263,2.09267,7000000.0
2009-08-19 02:14:00,2.0927,2.09301,2.0927,2.09301,7000000.0
2009-08-19 02:15:00,2.09357,2.09389,2.09353,2.09389,7000000.0
2009-08-19 02:16:00,2.09374,2.09377,2.09351,2.0937,8000000.0
2009-08-19 02:17:00,2.09382,2.09432,2.09382,2.09432,7000000.0
2009-08-19 02:18:00,2.09427,2.09427,2.09386,2.09403,11000000.0
2009-08-19 02:19:00,2.09399,2.09399,2.09347,2.09347,7000000.0
2009-08-19 02:20:00,2.09348,2.09396,2.09348,2.09396,12000000.0
2009-08-19 02:21:00,2.09359,2.09359,2.09315,2.09315,12000000.0
2009-08-19 02:22:00,2.0936,2.09402,2.0936,2.09394,7000000.0
2009-08-19 02:23:00,2.09399,2.09404,2.09389,2.09389,9000000.0
2009-08-19 02:24:00,2.09368,2.09368,2.09333,2.09333,8000000.0
2009-08-19 02:25:00,2.09361,2.09416,2.09361,2.09373,16000000.0
2009-08-19 02:26:00,2.09362,2.09379,2.09348,2.0937,20000000.0
2009-08-19 02:27:00,2.09379,2.09393,2.09373,2.09393,18000000.0
2009-08-19 02:28:00,2.09377,2.09377,2.09327,2.0935,10000000.0
2009-08-19 02:29:00,2.09348,2.09349,2.0933,2.09332,5000000.0
2009-08-19 02:30:00,2.09335,2.09391,2.09326,2.09391,10000000.0
2009-08-19 02:31:00,2.09387,2.09407,2.09356,2.09356,9000000.0
2009-08-19 02:32:00,2.09359,2.09359,2.09336,2.09347,15000000.0
2009-08-19 02:33:00,2.094,2.094,2.09362,2.09362,14000000.0
2009-08-19 02:34:00,2.09374,2.09405,2.09374,2.09397,9000000.0
2009-08-19 02:35:00,2.09392,2.09413,2.09392,2.09412,7000000.0
2009-08-19 02:36:00,2.09404,2.09404,2.09375,2.09387,11000000.0
2009-08-19 02:37:00,2.09397,2.09403,2.09391,2.09393,7000000.0
2009-08-19 02:38:00,2.09411,2.09413,2.09407,2.09411,7000000.0
2009-08-19 02:39:00,2.09419,2.09441,2.09419,2.09435,13000000.0
2009-08-19 02:40:00,2.09428,2.09444,2.09422,2.09443,11000000.0
2009-08-19 02:41:00,2.09435,2.09439,2.09434,2.09436,8000000.0
2009-08-19 02:42:00,2.09413,2.09423,2.09408,2.09408,10000000.0
2009-08-19 02:43:00,2.09418,2.09426,2.09397,2.09397,8000000.0
2009-08-19 02:44:00,2.0942,2.09427,2.0936,2.0936,10000000.0
2009-08-19 02:45:00,2.09283,2.09306,2.09283,2.09295,10000000.0
2009-08-19 02:46:00,2.09307,2.09319,2.09286,2.09286,10000000.0
2009-08-19 02:47:00,2.09291,2.09317,2.09291,2.09317,8000000.0
2009-08-19 02:48:00,2.09313,2.09313,2.09254,2.09254,11000000.0
2009-08-19 02:49:00,2.09241,2.09266,2.09215,2.09266,10000000.0
2009-08-19 02:50:00,2.09348,2.09377,2.09348,2.09367,5000000.0
2009-08-19 02:51:00,2.09421,2.09421,2.09412,2.09413,5000000.0
2009-08-19 02:52:00,2.09427,2.0946,2.09427,2.09439,8000000.0
2009-08-19 02:53:00,2.09434,2.09484,2.09434,2.09484,8000000.0
2009-08-19 02:54:00,2.09499,2.09539,2.09499,2.09539,7000000.0
2009-08-19 02:55:00,2.09534,2.09534,2.09465,2.09475,8000000.0
2009-08-19 02:56:00,2.09451,2.09467,2.09431,2.09431,7000000.0
2009-08-19 02:57:00,2.09411,2.09444,2.0941,2.0943,8000000.0
2009-08-19 02:58:00,2.09466,2.09484,2.0946,2.09462,12000000.0
2009-08-19 02:59:00,2.09465,2.09494,2.09465,2.09492,19000000.0
2009-08-19 03:00:00,2.09492,2.09503,2.09484,2.09503,7000000.0
2009-08-19 03:01:00,2.09544,2.09544,2.09465,2.09465,10000000.0
2009-08-19 03:02:00,2.09442,2.09481,2.09415,2.09481,7000000.0
2009-08-19 03:03:00,2.0947,2.09483,2.09445,2.09483,5000000.0
2009-08-19 03:04:00,2.09501,2.09501,2.0948,2.09484,7000000.0
2009-08-19 03:05:00,2.09483,2.09528,2.09475,2.09528,10000000.0
2009-08-19 03:06:00,2.09487,2.09489,2.09466,2.09469,11000000.0
2009-08-19 03:07:00,2.09444,2.09476,2.09444,2.09476,5000000.0
2009-08-19 03:08:00,2.0956,2.09643,2.0956,2.09643,8000000.0
2009-08-19 03:09:00,2.09681,2.09706,2.0967,2.09706,10000000.0
2009-08-19 03:10:00,2.09746,2.09746,2.0968,2.0968,10000000.0
2009-08-19 03:11:00,2.09723,2.09737,2.09723,2.09734,8000000.0
2009-08-19 03:12:00,2.09733,2.09757,2.09733,2.09757,7000000.0
2009-08-19 03:13:00,2.09781,2.09791,2.09776,2.09789,10000000.0
2009-08-19 03:14:00,2.09757,2.09761,2.09733,2.09761,16000000.0
2009-08-19 03:15:00,2.09751,2.09782,2.09728,2.09757,11000000.0
2009-08-19 03:16:00,2.09748,2.0975,2.09731,2.09731,5000000.0
2009-08-19 03:17:00,2.09731,2.09734,2.09652,2.09652,8000000.0
2009-08-19 03:18:00,2.09658,2.09742,2.09658,2.09742,6000000.0
2009-08-19 03:19:00,2.09721,2.09721,2.09695,2.09695,7000000.0
2009-08-19 03:20:00,2.0974,2.0978,2.09719,2.09719,7000000.0
2009-08-19 03:21:00,2.09707,2.0972,2.09686,2.09705,7000000.0
2009-08-19 03:22:00,2.09716,2.09716,2.09483,2.09663,8000000.0
2009-08-19 03:23:00,2.0966,2.0966,2.09626,2.09643,9000000.0
2009-08-19 03:24:00,2.09633,2.09693,2.09633,2.09693,7000000.0
2009-08-19 03:25:00,2.09674,2.09676,2.09665,2.09676,23000000.0
2009-08-19 03:26:00,2.09661,2.09661,2.09556,2.09556,9000000.0
2009-08-19 03:27:00,2.09525,2.09525,2.09473,2.09473,7000000.0
2009-08-19 03:28:00,2.09461,2.09488,2.09459,2.09478,7000000.0
2009-08-19 03:29:00,2.09481,2.09484,2.09419,2.09431,11000000.0
2009-08-19 03:30:00,2.09464,2.09526,2.09464,2.09526,10000000.0
2009-08-19 03:31:00,2.0956,2.09586,2.09535,2.0955,11000000.0
2009-08-19 03:32:00,2.09508,2.09512,2.09472,2.09512,10000000.0
2009-08-19 03:33:00,2.09516,2.09516,2.09474,2.09492,7000000.0
2009-08-19 03:34:00,2.0945,2.09469,2.09356,2.09356,11000000.0
2009-08-19 03:35:00,2.09379,2.09391,2.09356,2.09366,8000000.0
2009-08-19 03:36:00,2.09357,2.09381,2.09353,2.09381,8000000.0
2009-08-19 03:37:00,2.09397,2.09427,2.09397,2.09416,8000000.0
2009-08-19 03:38:00,2.09415,2.0943,2.0941,2.0941,8000000.0
2009-08-19 03:39:00,2.09388,2.09445,2.09388,2.09431,10000000.0
2009-08-19 03:40:00,2.09445,2.09445,2.09427,2.09436,6000000.0
2009-08-19 03:41:00,2.09437,2.09469,2.09437,2.09469,8000000.0
2009-08-19 03:42:00,2.09462,2.09462,2.09425,2.0943,7000000.0
2009-08-19 03:43:00,2.09431,2.09494,2.09431,2.09494,9000000.0
2009-08-19 03:44:00,2.09522,2.09579,2.09522,2.09579,9000000.0
2009-08-19 03:45:00,2.0964,2.09644,2.09613,2.09613,7000000.0
2009-08-19 03:46:00,2.09612,2.09678,2.09612,2.09631,8000000.0
2009-08-19 03:47:00,2.0962,2.09659,2.09588,2.09655,9000000.0
2009-08-19 03:48:00,2.09603,2.09622,2.09572,2.09593,10000000.0
2009-08-19 03:49:00,2.09493,2.09517,2.09471,2.09471,23000000.0
2009-08-19 03:50:00,2.09494,2.09494,2.09453,2.0949,7000000.0
2009-08-19 03:51:00,2.09454,2.09495,2.09439,2.09495,8000000.0
2009-08-19 03:52:00,2.09519,2.09521,2.09491,2.09511,9000000.0
2009-08-19 03:53:00,2.09507,2.09524,2.09497,2.09497,8000000.0
2009-08-19 03:54:00,2.09515,2.09518,2.09476,2.09508,9000000.0
2009-08-19 03:55:00,2.09483,2.09498,2.09454,2.09454,10000000.0
2009-08-19 03:56:00,2.09457,2.09458,2.09454,2.09454,12000000.0
2009-08-19 03:57:00,2.09458,2.09481,2.09443,2.09481,9000000.0
2009-08-19 03:58:00,2.0946,2.09477,2.09441,2.09477,8000000.0
2009-08-19 03:59:00,2.09471,2.0949,2.09471,2.09484,7000000.0
2009-08-19 04:00:00,2.09496,2.09512,2.09482,2.09482,18000000.0
2009-08-19 04:01:00,2.09473,2.09496,2.09473,2.09492,8000000.0
2009-08-19 04:02:00,2.09486,2.09489,2.09437,2.09437,25000000.0
2009-08-19 04:03:00,2.09467,2.095,2.09455,2.09461,12000000.0
2009-08-19 04:04:00,2.09427,2.09446,2.09382,2.09382,9000000.0
2009-08-19 04:05:00,2.09388,2.09406,2.09343,2.09343,7000000.0
2009-08-19 04:06:00,2.09347,2.09408,2.09347,2.09389,11000000.0
2009-08-19 04:07:00,2.09374,2.09401,2.09374,2.09401,7000000.0
2009-08-19 04:08:00,2.09394,2.09399,2.09392,2.09393,10000000.0
2009-08-19 04:09:00,2.09392,2.09404,2.09392,2.09404,5000000.0
2009-08-19 04:10:00,2.09408,2.09431,2.09408,2.09426,9000000.0
2009-08-19 04:11:00,2.09448,2.09485,2.09448,2.09479,7000000.0
2009-08-19 04:12:00,2.09504,2.0951,2.09495,2.095,6000000.0
2009-08-19 04:13:00,2.09506,2.09525,2.09506,2.09525,8000000.0
2009-08-19 04:14:00,2.09518,2.09518,2.09507,2.0951,7000000.0
2009-08-19 04:15:00,2.09494,2.09494,2.09397,2.09397,8000000.0
2009-08-19 04:16:00,2.09366,2.09397,2.09322,2.09397,8000000.0
2009-08-19 04:17:00,2.09406,2.09406,2.09359,2.09359,19000000.0
2009-08-19 04:18:00,2.09367,2.09411,2.09366,2.09398,8000000.0
2009-08-19 04:19:00,2.09447,2.09478,2.09436,2.09467,21000000.0
2009-08-19 04:20:00,2.09494,2.09497,2.09469,2.09482,11000000.0
2009-08-19 04:21:00,2.09479,2.09479,2.09452,2.09452,7000000.0
2009-08-19 04:22:00,2.09459,2.09493,2.09459,2.09481,8000000.0
2009-08-19 04:23:00,2.09493,2.09498,2.09478,2.09498,9000000.0
2009-08-19 04:24:00,2.09482,2.09489,2.0948,2.09489,12000000.0
2009-08-19 04:25:00,2.09462,2.09478,2.09434,2.09434,9000000.0
2009-08-19 04:26:00,2.09441,2.09476,2.09441,2.09476,8000000.0
2009-08-19 04:27:00,2.09469,2.09469,2.09429,2.09429,9000000.0
2009-08-19 04:28:00,2.09455,2.09503,2.09455,2.09499,14000000.0
2009-08-19 04:29:00,2.09505,2.09505,2.0947,2.0947,16000000.0
2009-08-19 04:30:00,2.09492,2.09492,2.09468,2.09468,25000000.0
2009-08-19 04:31:00,2.09456,2.09484,2.09456,2.09484,5000000.0
2009-08-19 04:32:00,2.09466,2.09466,2.09435,2.09435,12000000.0
2009-08-19 04:33:00,2.09438,2.09443,2.09418,2.09443,10000000.0
2009-08-19 04:34:00,2.09439,2.09445,2.09429,2.09431,15000000.0
2009-08-19 04:35:00,2.09447,2.0946,2.09447,2.0945,9000000.0
2009-08-19 04:36:00,2.09447,2.0946,2.09425,2.0943,7000000.0
2009-08-19 04:37:00,2.0941,2.09426,2.0941,2.09412,7000000.0
2009-08-19 04:38:00,2.09419,2.09457,2.09419,2.09442,10000000.0
2009-08-19 04:39:00,2.09423,2.09423,2.09398,2.094,5000000.0
2009-08-19 04:40:00,2.09407,2.09438,2.09399,2.09438,11000000.0
2009-08-19 04:41:00,2.0942,2.09442,2.09402,2.09404,9000000.0
2009-08-19 04:42:00,2.09404,2.09429,2.09398,2.09429,11000000.0
2009-08-19 04:43:00,2.09429,2.09429,2.09423,2.09423,9000000.0
2009-08-19 04:44:00,2.09418,2.09419,2.09407,2.09407,8000000.0
2009-08-19 04:45:00,2.09428,2.09495,2.09428,2.09495,9000000.0
2009-08-19 04:46:00,2.09498,2.09517,2.09498,2.09508,7000000.0
2009-08-19 04:47:00,2.09515,2.09537,2.09515,2.09537,8000000.0
2009-08-19 04:48:00,2.09533,2.09551,2.09533,2.09551,7000000.0
2009-08-19 04:49:00,2.09542,2.09542,2.09523,2.09523,6000000.0
2009-08-19 04:50:00,2.09535,2.09574,2.09535,2.09574,7000000.0
2009-08-19 04:51:00,2.09578,2.09579,2.09506,2.09511,15000000.0
2009-08-19 04:52:00,2.09508,2.09514,2.09497,2.09497,9000000.0
2009-08-19 04:53:00,2.09483,2.09503,2.09483,2.09503,8000000.0
2009-08-19 04:54:00,2.0951,2.09531,2.0951,2.09531,11000000.0
2009-08-19 04:55:00,2.09481,2.09496,2.0944,2.0944,11000000.0
2009-08-19 04:56:00,2.09439,2.09468,2.09439,2.09468,12000000.0
2009-08-19 04:57:00,2.0948,2.09495,2.09475,2.09475,8000000.0
2009-08-19 04:58:00,2.0947,2.0947,2.09451,2.09463,9000000.0
2009-08-19 04:59:00,2.09459,2.09476,2.09459,2.09476,12000000.0
2009-08-19 05:00:00,2.0948,2.09482,2.09472,2.09472,9000000.0
2009-08-19 05:01:00,2.09453,2.09458,2.09439,2.09439,7000000.0
2009-08-19 05:02:00,2.09456,2.09475,2.09445,2.09445,7000000.0
2009-08-19 05:03:00,2.09457,2.09457,2.09438,2.09451,8000000.0
2009-08-19 05:04:00,2.09422,2.09507,2.09422,2.09507,9000000.0
2009-08-19 05:05:00,2.09521,2.09521,2.09475,2.09475,13000000.0
2009-08-19 05:06:00,2.09494,2.09514,2.0949,2.09514,8000000.0
2009-08-19 05:07:00,2.09514,2.09514,2.09442,2.09442,10000000.0
2009-08-19 05:08:00,2.09433,2.09433,2.0942,2.09433,6000000.0
2009-08-19 05:09:00,2.09416,2.09419,2.09409,2.09415,16000000.0
2009-08-19 05:10:00,2.09432,2.0946,2.09432,2.09455,12000000.0
2009-08-19 05:11:00,2.0946,2.09482,2.0946,2.09471,11000000.0
2009-08-19 05:12:00,2.09476,2.09485,2.09474,2.0948,16000000.0
2009-08-19 05:13:00,2.09479,2.09495,2.09479,2.09481,6000000.0
2009-08-19 05:14:00,2.09474,2.09486,2.09474,2.09486,12000000.0
2009-08-19 05:15:00,2.09489,2.09504,2.09489,2.09493,8000000.0
2009-08-19 05:16:00,2.09482,2.09482,2.0945,2.0945,11000000.0
2009-08-19 05:17:00,2.09434,2.09446,2.0942,2.0942,9000000.0
2009-08-19 05:18:00,2.09393,2.09394,2.0938,2.09387,16000000.0
2009-08-19 05:19:00,2.09452,2.09489,2.09452,2.09458,9000000.0
2009-08-19 05:20:00,2.09461,2.09472,2.09461,2.09468,11000000.0
2009-08-19 05:21:00,2.09481,2.09516,2.09481,2.09516,15000000.0
2009-08-19 05:22:00,2.09502,2.09514,2.09453,2.09455,28000000.0
2009-08-19 05:23:00,2.0954,2.09566,2.0954,2.09566,26000000.0
2009-08-19 05:24:00,2.09567,2.09584,2.09567,2.09584,27000000.0
2009-08-19 05:25:00,2.09594,2.09594,2.09543,2.09543,47000000.0
2009-08-19 05:26:00,2.0956,2.09576,2.09553,2.09567,38000000.0
2009-08-19 05:27:00,2.09577,2.09581,2.09554,2.09554,7000000.0
2009-08-19 05:28:00,2.09552,2.09552,2.09528,2.09528,22000000.0
2009-08-19 05:29:00,2.09509,2.09526,2.09509,2.09526,11000000.0
2009-08-19 05:30:00,2.09535,2.09562,2.09535,2.09562,7000000.0
2009-08-19 05:31:00,2.09565,2.09585,2.09565,2.09581,10000000.0
2009-08-19 05:32:00,2.0959,2.09599,2.09587,2.09595,10000000.0
2009-08-19 05:33:00,2.09581,2.09588,2.09546,2.09563,8000000.0
2009-08-19 05:34:00,2.09601,2.09647,2.09601,2.09647,8000000.0
2009-08-19 05:35:00,2.0961,2.09628,2.09605,2.09605,10000000.0
2009-08-19 05:36:00,2.09595,2.09595,2.09566,2.09566,15000000.0
2009-08-19 05:37:00,2.09562,2.0958,2.0956,2.0958,11000000.0
2009-08-19 05:38:00,2.09551,2.09559,2.09525,2.09557,11000000.0
2009-08-19 05:39:00,2.09536,2.0955,2.0951,2.0955,7000000.0
2009-08-19 05:40:00,2.09586,2.09606,2.09586,2.09606,5000000.0
2009-08-19 05:41:00,2.09607,2.09611,2.09603,2.09603,9000000.0
2009-08-19 05:42:00,2.09616,2.09626,2.09604,2.09607,16000000.0
2009-08-19 05:43:00,2.09616,2.09623,2.09611,2.0962,8000000.0
2009-08-19 05:44:00,2.09593,2.09593,2.09579,2.09584,9000000.0
2009-08-19 05:45:00,2.09575,2.09576,2.09567,2.09567,13000000.0
2009-08-19 05:46:00,2.09576,2.09599,2.09576,2.09599,10000000.0
2009-08-19 05:47:00,2.09546,2.0958,2.09529,2.09529,15000000.0
2009-08-19 05:48:00,2.09576,2.09576,2.09564,2.09564,11000000.0
2009-08-19 05:49:00,2.09565,2.09574,2.09565,2.09574,8000000.0
2009-08-19 05:50:00,2.09508,2.09536,2.09501,2.09501,13000000.0
2009-08-19 05:51:00,2.09542,2.09548,2.09537,2.09548,30000000.0
2009-08-19 05:52:00,2.09547,2.09547,2.09539,2.09539,15000000.0
2009-08-19 05:53:00,2.09556,2.09589,2.09556,2.09589,8000000.0
2009-08-19 05:54:00,2.09553,2.09553,2.09546,2.0955,16000000.0
2009-08-19 05:55:00,2.09547,2.09579,2.09547,2.09579,11000000.0
2009-08-19 05:56:00,2.09573,2.09573,2.09552,2.09555,33000000.0
2009-08-19 05:57:00,2.09544,2.09553,2.09542,2.09553,11000000.0
2009-08-19 05:58:00,2.09556,2.09561,2.09553,2.09557,19000000.0
2009-08-19 05:59:00,2.09545,2.09556,2.0953,2.0955,12000000.0
2009-08-19 06:00:00,2.09535,2.09535,2.09505,2.09511,25000000.0
2009-08-19 06:01:00,2.09509,2.09512,2.09492,2.09505,16000000.0
2009-08-19 06:02:00,2.09525,2.09525,2.0945,2.09484,13000000.0
2009-08-19 06:03:00,2.09475,2.09621,2.09475,2.09621,22000000.0
2009-08-19 06:04:00,2.09527,2.09553,2.09527,2.09553,11000000.0
2009-08-19 06:05:00,2.09556,2.09558,2.09536,2.09536,9000000.0
2009-08-19 06:06:00,2.09506,2.09524,2.09503,2.09515,8000000.0
2009-08-19 06:07:00,2.09517,2.09517,2.09503,2.09505,10000000.0
2009-08-19 06:08:00,2.09534,2.09534,2.09481,2.09481,8000000.0
2009-08-19 06:09:00,2.09458,2.09464,2.09455,2.09455,10000000.0
2009-08-19 06:10:00,2.09491,2.09491,2.09479,2.09482,8000000.0
2009-08-19 06:11:00,2.09475,2.09487,2.09475,2.09487,7000000.0
2009-08-19 06:12:00,2.09578,2.09578,2.0946,2.0946,10000000.0
2009-08-19 06:13:00,2.09534,2.09535,2.09531,2.09531,15000000.0
2009-08-19 06:14:00,2.09544,2.09559,2.09537,2.09559,10000000.0
2009-08-19 06:15:00,2.09536,2.09656,2.09536,2.09656,18000000.0
2009-08-19 06:16:00,2.09588,2.09599,2.09583,2.09586,11000000.0
2009-08-19 06:17:00,2.09584,2.09593,2.09577,2.09577,7000000.0
2009-08-19 06:18:00,2.09576,2.09592,2.09576,2.09583,13000000.0
2009-08-19 06:19:00,2.09597,2.09602,2.09554,2.09554,12000000.0
2009-08-19 06:20:00,2.0952,2.09526,2.09507,2.09507,18000000.0
2009-08-19 06:21:00,2.09518,2.09544,2.09516,2.09516,26000000.0
2009-08-19 06:22:00,2.09483,2.09485,2.09393,2.09393,10000000.0
2009-08-19 06:23:00,2.09354,2.09434,2.09354,2.09434,11000000.0
2009-08-19 06:24:00,2.09476,2.09492,2.09476,2.09485,11000000.0
2009-08-19 06:25:00,2.0948,2.0948,2.09449,2.09449,10000000.0
2009-08-19 06:26:00,2.09449,2.09472,2.09446,2.0947,7000000.0
2009-08-19 06:27:00,2.09479,2.09485,2.09472,2.09485,8000000.0
2009-08-19 06:28:00,2.09481,2.09502,2.09481,2.09491,7000000.0
2009-08-19 06:29:00,2.0949,2.0949,2.09478,2.0948,9000000.0
2009-08-19 06:30:00,2.09479,2.09506,2.09451,2.09451,11000000.0
2009-08-19 06:31:00,2.09337,2.09339,2.09279,2.09339,20000000.0
2009-08-19 06:32:00,2.09329,2.09375,2.09329,2.09366,31000000.0
2009-08-19 06:33:00,2.09339,2.09344,2.09338,2.0934,17000000.0
2009-08-19 06:34:00,2.09326,2.09326,2.09291,2.09291,9000000.0
2009-08-19 06:35:00,2.09287,2.09335,2.09287,2.09335,8000000.0
2009-08-19 06:36:00,2.09342,2.09343,2.0929,2.09311,10000000.0
2009-08-19 06:37:00,2.09347,2.09347,2.09316,2.09316,7000000.0
2009-08-19 06:38:00,2.09302,2.09302,2.09281,2.09294,8000000.0
2009-08-19 06:39:00,2.09291,2.09291,2.0927,2.0929,12000000.0
2009-08-19 06:40:00,2.09298,2.09315,2.09298,2.09299,7000000.0
2009-08-19 06:41:00,2.09329,2.09369,2.09329,2.09356,7000000.0
2009-08-19 06:42:00,2.09336,2.09341,2.0933,2.09341,6000000.0
2009-08-19 06:43:00,2.09341,2.09352,2.09341,2.09346,9000000.0
2009-08-19 06:44:00,2.09341,2.09348,2.09338,2.0934,11000000.0
2009-08-19 06:45:00,2.09343,2.09362,2.09343,2.09357,8000000.0
2009-08-19 06:46:00,2.09381,2.09381,2.09289,2.09289,8000000.0
2009-08-19 06:47:00,2.09373,2.09397,2.09201,2.09388,8000000.0
2009-08-19 06:48:00,2.09388,2.094,2.09365,2.09365,8000000.0
2009-08-19 06:49:00,2.09367,2.09408,2.09367,2.09408,9000000.0
2009-08-19 06:50:00,2.09415,2.0943,2.09406,2.0943,9000000.0
2009-08-19 06:51:00,2.09426,2.09433,2.09425,2.09432,11000000.0
2009-08-19 06:52:00,2.09427,2.09427,2.09415,2.09423,7000000.0
2009-08-19 06:53:00,2.09459,2.09481,2.09454,2.09454,8000000.0
2009-08-19 06:54:00,2.09457,2.09462,2.09442,2.09442,11000000.0
2009-08-19 06:55:00,2.0943,2.09475,2.0943,2.09475,8000000.0
2009-08-19 06:56:00,2.09464,2.09464,2.0941,2.0941,13000000.0
2009-08-19 06:57:00,2.0941,2.09429,2.09404,2.09427,18000000.0
2009-08-19 06:58:00,2.09423,2.09423,2.09368,2.09368,16000000.0
2009-08-19 06:59:00,2.09365,2.09376,2.0935,2.0935,11000000.0
2009-08-19 07:00:00,2.09333,2.09333,2.09304,2.09304,8000000.0
2009-08-19 07:01:00,2.09299,2.09339,2.09299,2.09311,14000000.0
2009-08-19 07:02:00,2.09331,2.09378,2.09331,2.09375,18000000.0
2009-08-19 07:03:00,2.0936,2.09368,2.09356,2.09366,8000000.0
2009-08-19 07:04:00,2.09408,2.09408,2.09397,2.09399,8000000.0
2009-08-19 07:05:00,2.09371,2.09371,2.09341,2.09341,10000000.0
2009-08-19 07:06:00,2.0936,2.09388,2.0936,2.09388,8000000.0
2009-08-19 07:07:00,2.09376,2.09376,2.09355,2.09355,15000000.0
2009-08-19 07:08:00,2.09348,2.09355,2.09344,2.09355,18000000.0
2009-08-19 07:09:00,2.09335,2.09343,2.09283,2.09283,8000000.0
2009-08-19 07:10:00,2.09354,2.09361,2.09349,2.09357,18000000.0
2009-08-19 07:11:00,2.09351,2.09353,2.0934,2.0934,11000000.0
2009-08-19 07:12:00,2.09414,2.09477,2.09414,2.09428,11000000.0
2009-08-19 07:13:00,2.09425,2.09447,2.09425,2.09426,9000000.0
2009-08-19 07:14:00,2.09424,2.0945,2.09422,2.0945,12000000.0
2009-08-19 07:15:00,2.09439,2.09443,2.09428,2.09433,7000000.0
2009-08-19 07:16:00,2.09426,2.09426,2.09418,2.0942,12000000.0
2009-08-19 07:17:00,2.09404,2.09428,2.09404,2.09406,15000000.0
2009-08-19 07:18:00,2.09422,2.0944,2.09419,2.0944,8000000.0
2009-08-19 07:19:00,2.09401,2.09421,2.09394,2.09421,7000000.0
2009-08-19 07:20:00,2.0943,2.09443,2.0943,2.09434,9000000.0
2009-08-19 07:21:00,2.09487,2.09487,2.09432,2.09432,10000000.0
2009-08-19 07:22:00,2.09399,2.09399,2.09385,2.09385,7000000.0
2009-08-19 07:23:00,2.09404,2.09439,2.09404,2.09426,11000000.0
2009-08-19 07:24:00,2.0938,2.09385,2.09368,2.09374,23000000.0
2009-08-19 07:25:00,2.09345,2.09346,2.09336,2.09341,28000000.0
2009-08-19 07:26:00,2.09343,2.09386,2.09337,2.09386,14000000.0
2009-08-19 07:27:00,2.09389,2.09411,2.09389,2.09407,20000000.0
2009-08-19 07:28:00,2.09443,2.09476,2.09443,2.09461,17000000.0
2009-08-19 07:29:00,2.09486,2.09503,2.09468,2.09489,27000000.0
2009-08-19 07:30:00,2.09491,2.09551,2.0949,2.09492,20000000.0
2009-08-19 07:31:00,2.09495,2.09535,2.09495,2.09528,7000000.0
2009-08-19 07:32:00,2.09496,2.09596,2.09496,2.09596,11000000.0
2009-08-19 07:33:00,2.09629,2.09637,2.09584,2.09584,22000000.0
2009-08-19 07:34:00,2.0959,2.09624,2.0959,2.09624,16000000.0
2009-08-19 07:35:00,2.0962,2.09664,2.0962,2.09646,15000000.0
2009-08-19 07:36:00,2.09705,2.09734,2.09705,2.09734,6000000.0
2009-08-19 07:37:00,2.09719,2.09743,2.09693,2.09693,12000000.0
2009-08-19 07:38:00,2.09672,2.0968,2.0966,2.09672,7000000.0
2009-08-19 07:39:00,2.09626,2.09671,2.09625,2.09651,14000000.0
2009-08-19 07:40:00,2.09664,2.09695,2.09658,2.0966,9000000.0
2009-08-19 07:41:00,2.0973,2.09747,2.09723,2.09743,24000000.0
2009-08-19 07:42:00,2.09748,2.09793,2.09736,2.09793,17000000.0
2009-08-19 07:43:00,2.09699,2.09699,2.09594,2.09594,22000000.0
2009-08-19 07:44:00,2.09606,2.09609,2.09589,2.09589,10000000.0
2009-08-19 07:45:00,2.09546,2.09546,2.09495,2.09495,15000000.0
2009-08-19 07:46:00,2.09532,2.0959,2.09529,2.09571,17000000.0
2009-08-19 07:47:00,2.09626,2.09651,2.09595,2.09606,15000000.0
2009-08-19 07:48:00,2.09614,2.0964,2.09601,2.09601,10000000.0
2009-08-19 07:49:00,2.09643,2.09747,2.09643,2.09747,20000000.0
2009-08-19 07:50:00,2.09758,2.0979,2.0971,2.0979,17000000.0
2009-08-19 07:51:00,2.09898,2.09906,2.09856,2.09856,15000000.0
2009-08-19 07:52:00,2.0985,2.09883,2.0985,2.09871,29000000.0
2009-08-19 07:53:00,2.09881,2.09909,2.09881,2.09889,13000000.0
2009-08-19 07:54:00,2.09822,2.09822,2.09732,2.09732,23000000.0
2009-08-19 07:55:00,2.09659,2.09692,2.09659,2.09684,27000000.0
2009-08-19 07:56:00,2.09682,2.09734,2.09682,2.09734,18000000.0
2009-08-19 07:57:00,2.09778,2.09807,2.09777,2.09792,20000000.0
2009-08-19 07:58:00,2.09746,2.09767,2.0974,2.09757,13000000.0
2009-08-19 07:59:00,2.09756,2.09765,2.0969,2.0969,23000000.0
2009-08-19 08:00:00,2.0967,2.09857,2.0967,2.09857,31000000.0
2009-08-19 08:01:00,2.09865,2.09896,2.09865,2.09871,13000000.0
2009-08-19 08:02:00,2.09881,2.09884,2.0986,2.09874,12000000.0
2009-08-19 08:03:00,2.09866,2.09866,2.09748,2.09748,20000000.0
2009-08-19 08:04:00,2.09711,2.09729,2.0967,2.0967,30000000.0
2009-08-19 08:05:00,2.09639,2.09639,2.09611,2.09611,9000000.0
2009-08-19 08:06:00,2.09601,2.09624,2.09562,2.09624,21000000.0
2009-08-19 08:07:00,2.09636,2.09642,2.09632,2.09639,15000000.0
2009-08-19 08:08:00,2.09643,2.09678,2.09643,2.09678,25000000.0
2009-08-19 08:09:00,2.09685,2.09734,2.09674,2.09734,23000000.0
2009-08-19 08:10:00,2.09751,2.09833,2.09751,2.09833,27000000.0
2009-08-19 08:11:00,2.09848,2.09893,2.09848,2.09893,18000000.0
2009-08-19 08:12:00,2.09894,2.09923,2.09889,2.09917,22000000.0
2009-08-19 08:13:00,2.099,2.099,2.09819,2.09844,18000000.0
2009-08-19 08:14:00,2.09876,2.09926,2.09876,2.09882,33000000.0
2009-08-19 08:15:00,2.09895,2.09928,2.09895,2.09902,21000000.0
2009-08-19 08:16:00,2.09913,2.09948,2.09913,2.09948,21000000.0
2009-08-19 08:17:00,2.09922,2.09936,2.09885,2.0991,19000000.0
2009-08-19 08:18:00,2.09931,2.09944,2.09931,2.09932,17000000.0
2009-08-19 08:19:00,2.09898,2.09898,2.09832,2.09832,16000000.0
2009-08-19 08:20:00,2.09828,2.0986,2.09804,2.0986,13000000.0
2009-08-19 08:21:00,2.09872,2.09968,2.09866,2.09957,18000000.0
2009-08-19 08:22:00,2.0996,2.09972,2.0994,2.0996,26000000.0
2009-08-19 08:23:00,2.09975,2.09989,2.09971,2.09971,16000000.0
2009-08-19 08:24:00,2.09948,2.09962,2.09941,2.09941,28000000.0
2009-08-19 08:25:00,2.09942,2.09951,2.09917,2.09937,49000000.0
2009-08-19 08:26:00,2.09953,2.09974,2.09933,2.09974,14000000.0
2009-08-19 08:27:00,2.09938,2.09938,2.09886,2.09886,31000000.0
2009-08-19 08:28:00,2.09852,2.099,2.09852,2.09881,28000000.0
2009-08-19 08:29:00,2.09898,2.09916,2.09882,2.09882,32000000.0
2009-08-19 08:30:00,2.09835,2.09862,2.09828,2.09839,28000000.0
2009-08-19 08:31:00,2.09847,2.0986,2.09831,2.09831,40000000.0
2009-08-19 08:32:00,2.0981,2.0986,2.09803,2.0986,51000000.0
2009-08-19 08:33:00,2.09912,2.0998,2.09912,2.09968,48000000.0
2009-08-19 08:34:00,2.0994,2.1004,2.0994,2.10036,49000000.0
2009-08-19 08:35:00,2.10049,2.101,2.10049,2.101,39000000.0
2009-08-19 08:36:00,2.10079,2.10101,2.10067,2.10101,12000000.0
2009-08-19 08:37:00,2.10112,2.10127,2.10103,2.10114,25000000.0
2009-08-19 08:38:00,2.10074,2.10079,2.1001,2.1001,21000000.0
2009-08-19 08:39:00,2.10032,2.10032,2.10013,2.10013,23000000.0
2009-08-19 08:40:00,2.1,2.10018,2.09988,2.09988,36000000.0
2009-08-19 08:41:00,2.10004,2.10129,2.10004,2.10115,30000000.0
2009-08-19 08:42:00,2.10132,2.10141,2.10125,2.10141,17000000.0
2009-08-19 08:43:00,2.10085,2.10114,2.10077,2.10077,23000000.0
2009-08-19 08:44:00,2.10062,2.10084,2.10062,2.10084,17000000.0
2009-08-19 08:45:00,2.1011,2.10174,2.1011,2.10174,37000000.0
2009-08-19 08:46:00,2.10185,2.10206,2.10185,2.10206,23000000.0
2009-08-19 08:47:00,2.10234,2.10284,2.10234,2.10239,25000000.0
2009-08-19 08:48:00,2.10264,2.10341,2.10247,2.10341,36000000.0
2009-08-19 08:49:00,2.10341,2.10359,2.1032,2.10344,27000000.0
2009-08-19 08:50:00,2.10342,2.10371,2.10298,2.10298,56000000.0
2009-08-19 08:51:00,2.10292,2.10292,2.10239,2.10239,32000000.0
2009-08-19 08:52:00,2.10218,2.10234,2.10202,2.10234,39000000.0
2009-08-19 08:53:00,2.10248,2.10274,2.1024,2.1024,63000000.0
2009-08-19 08:54:00,2.10243,2.10259,2.10228,2.10253,42000000.0
2009-08-19 08:55:00,2.10239,2.10262,2.10211,2.10211,55000000.0
2009-08-19 08:56:00,2.10206,2.10266,2.10206,2.1025,21000000.0
2009-08-19 08:57:00,2.10259,2.10271,2.10245,2.10265,23000000.0
2009-08-19 08:58:00,2.1024,2.10251,2.10202,2.10202,18000000.0
2009-08-19 08:59:00,2.10187,2.10187,2.10177,2.10181,12000000.0
2009-08-19 09:00:00,2.1019,2.10259,2.10189,2.10254,26000000.0
2009-08-19 09:01:00,2.10287,2.10316,2.10287,2.10302,19000000.0
2009-08-19 09:02:00,2.10246,2.10246,2.10179,2.10182,15000000.0
2009-08-19 09:03:00,2.10159,2.10199,2.10159,2.10199,16000000.0
2009-08-19 09:04:00,2.10178,2.10189,2.10151,2.10152,22000000.0
2009-08-19 09:05:00,2.10148,2.10151,2.10138,2.10145,11000000.0
2009-08-19 09:06:00,2.10156,2.10156,2.10109,2.10114,31000000.0
2009-08-19 09:07:00,2.10111,2.10131,2.10028,2.10034,33000000.0
2009-08-19 09:08:00,2.10024,2.10039,2.10024,2.10039,17000000.0
2009-08-19 09:09:00,2.09991,2.09991,2.09955,2.09981,37000000.0
2009-08-19 09:10:00,2.10001,2.10019,2.09968,2.0997,31000000.0
2009-08-19 09:11:00,2.09957,2.09957,2.09927,2.09939,26000000.0
2009-08-19 09:12:00,2.09971,2.10012,2.09971,2.10011,41000000.0
2009-08-19 09:13:00,2.10018,2.10029,2.10003,2.10013,61000000.0
2009-08-19 09:14:00,2.10017,2.10017,2.09994,2.09994,57000000.0
2009-08-19 09:15:00,2.10038,2.10165,2.10038,2.10165,33000000.0
2009-08-19 09:16:00,2.10174,2.10174,2.10136,2.10136,39000000.0
2009-08-19 09:17:00,2.10135,2.10183,2.10135,2.10183,40000000.0
2009-08-19 09:18:00,2.10178,2.10178,2.10136,2.10155,68000000.0
2009-08-19 09:19:00,2.10148,2.10202,2.10148,2.10202,52000000.0
2009-08-19 09:20:00,2.10212,2.10231,2.10201,2.10214,37000000.0
2009-08-19 09:21:00,2.10263,2.10263,2.10205,2.10205,61000000.0
2009-08-19 09:22:00,2.10192,2.10206,2.1012,2.1013,63000000.0
2009-08-19 09:23:00,2.10122,2.10122,2.1008,2.1008,65000000.0
2009-08-19 09:24:00,2.10122,2.10122,2.10065,2.10118,47000000.0
2009-08-19 09:25:00,2.1011,2.10123,2.1011,2.10115,32000000.0
2009-08-19 09:26:00,2.1012,2.1012,2.10091,2.10091,29000000.0
2009-08-19 09:27:00,2.10102,2.10113,2.10093,2.10097,55000000.0
2009-08-19 09:28:00,2.1011,2.10122,2.10101,2.10104,46000000.0
2009-08-19 09:29:00,2.10119,2.10119,2.10099,2.10099,32000000.0
2009-08-19 09:30:00,2.10084,2.10085,2.10067,2.10074,24000000.0
2009-08-19 09:31:00,2.10069,2.10074,2.10066,2.10066,18000000.0
2009-08-19 09:32:00,2.10063,2.10107,2.10063,2.10107,35000000.0
2009-08-19 09:33:00,2.10105,2.1012,2.101,2.10116,43000000.0
2009-08-19 09:34:00,2.10128,2.10163,2.10128,2.10163,31000000.0
2009-08-19 09:35:00,2.10176,2.10176,2.10124,2.10143,47000000.0
2009-08-19 09:36:00,2.10156,2.10176,2.10142,2.10168,34000000.0
2009-08-19 09:37:00,2.10174,2.10331,2.10174,2.10322,49000000.0
2009-08-19 09:38:00,2.10345,2.10452,2.10345,2.10452,37000000.0
2009-08-19 09:39:00,2.10453,2.10476,2.10451,2.10469,61000000.0
2009-08-19 09:40:00,2.10485,2.1053,2.10485,2.1051,46000000.0
2009-08-19 09:41:00,2.10506,2.10506,2.10493,2.10502,33000000.0
2009-08-19 09:42:00,2.10478,2.10482,2.10444,2.10482,60000000.0
2009-08-19 09:43:00,2.10477,2.10486,2.10451,2.10467,66000000.0
2009-08-19 09:44:00,2.1052,2.1052,2.10446,2.10454,21000000.0
2009-08-19 09:45:00,2.10476,2.10476,2.10304,2.10304,22000000.0
2009-08-19 09:46:00,2.1028,2.10286,2.10257,2.10257,30000000.0
2009-08-19 09:47:00,2.10298,2.10356,2.10268,2.10356,24000000.0
2009-08-19 09:48:00,2.10402,2.10443,2.10402,2.10443,34000000.0
2009-08-19 09:49:00,2.10443,2.10445,2.10401,2.10445,26000000.0
2009-08-19 09:50:00,2.10469,2.1048,2.10445,2.10445,34000000.0
2009-08-19 09:51:00,2.10463,2.10472,2.1044,2.10472,56000000.0
2009-08-19 09:52:00,2.10468,2.10478,2.10457,2.10478,38000000.0
2009-08-19 09:53:00,2.1045,2.10465,2.1045,2.10454,32000000.0
2009-08-19 09:54:00,2.10453,2.10486,2.10453,2.10486,36000000.0
2009-08-19 09:55:00,2.10519,2.10519,2.10444,2.10444,38000000.0
2009-08-19 09:56:00,2.10454,2.10454,2.1044,2.10444,38000000.0
2009-08-19 09:57:00,2.10416,2.10516,2.10416,2.10516,30000000.0
2009-08-19 09:58:00,2.1052,2.1052,2.10467,2.10467,52000000.0
2009-08-19 09:59:00,2.10469,2.10471,2.1046,2.1046,32000000.0
2009-08-19 10:00:00,2.10484,2.10491,2.10466,2.1049,39000000.0
2009-08-19 10:01:00,2.10499,2.105,2.10436,2.10436,44000000.0
2009-08-19 10:02:00,2.10448,2.10469,2.10442,2.10453,34000000.0
2009-08-19 10:03:00,2.10465,2.10484,2.10441,2.10484,47000000.0
2009-08-19 10:04:00,2.10457,2.10457,2.10424,2.10424,32000000.0
2009-08-19 10:05:00,2.10473,2.10498,2.10456,2.10474,32000000.0
2009-08-19 10:06:00,2.10467,2.10496,2.10467,2.10496,42000000.0
2009-08-19 10:07:00,2.10479,2.10491,2.10479,2.10484,51000000.0
2009-08-19 10:08:00,2.10497,2.1052,2.10497,2.10503,54000000.0
2009-08-19 10:09:00,2.105,2.105,2.10484,2.10492,53000000.0
2009-08-19 10:10:00,2.10449,2.10462,2.10439,2.10452,72000000.0
2009-08-19 10:11:00,2.10471,2.10505,2.10463,2.10505,61000000.0
2009-08-19 10:12:00,2.10494,2.10503,2.10478,2.10494,65000000.0
2009-08-19 10:13:00,2.10527,2.1057,2.10522,2.10561,56000000.0
2009-08-19 10:14:00,2.10549,2.10606,2.10549,2.10606,49000000.0
2009-08-19 10:15:00,2.10589,2.10593,2.10578,2.10579,46000000.0
2009-08-19 10:16:00,2.10579,2.10582,2.10573,2.10581,33000000.0
2009-08-19 10:17:00,2.10576,2.10589,2.10574,2.10589,37000000.0
2009-08-19 10:18:00,2.10587,2.10587,2.10566,2.10566,50000000.0
2009-08-19 10:19:00,2.1056,2.10568,2.10559,2.10565,59000000.0
2009-08-19 10:20:00,2.10588,2.10592,2.10578,2.10592,41000000.0
2009-08-19 10:21:00,2.10574,2.10592,2.10526,2.10526,44000000.0
2009-08-19 10:22:00,2.10516,2.10518,2.10497,2.10511,47000000.0
2009-08-19 10:23:00,2.10513,2.10515,2.10506,2.10508,58000000.0
2009-08-19 10:24:00,2.10498,2.10498,2.10476,2.10478,43000000.0
2009-08-19 10:25:00,2.105,2.10506,2.10482,2.10502,60000000.0
2009-08-19 10:26:00,2.10536,2.10559,2.10536,2.10559,64000000.0
2009-08-19 10:27:00,2.10557,2.10557,2.10496,2.10496,54000000.0
2009-08-19 10:28:00,2.10486,2.10486,2.10456,2.10459,62000000.0
2009-08-19 10:29:00,2.10451,2.10451,2.10416,2.10444,61000000.0
2009-08-19 10:30:00,2.10423,2.1066,2.10423,2.1066,36000000.0
2009-08-19 10:31:00,2.10684,2.10713,2.10663,2.10713,39000000.0
2009-08-19 10:32:00,2.10748,2.1079,2.1074,2.10789,44000000.0
2009-08-19 10:33:00,2.10783,2.10783,2.10707,2.10707,18000000.0
2009-08-19 10:34:00,2.10697,2.10748,2.10697,2.10748,20000000.0
2009-08-19 10:35:00,2.10737,2.10752,2.10718,2.10718,23000000.0
2009-08-19 10:36:00,2.10701,2.10705,2.10687,2.10695,32000000.0
2009-08-19 10:37:00,2.10685,2.10685,2.10657,2.10657,30000000.0
2009-08-19 10:38:00,2.10665,2.10678,2.1066,2.1066,26000000.0
2009-08-19 10:39:00,2.10661,2.10682,2.10648,2.10648,29000000.0
2009-08-19 10:40:00,2.10556,2.10556,2.10506,2.10506,19000000.0
2009-08-19 10:41:00,2.10519,2.10519,2.10499,2.10512,29000000.0
2009-08-19 10:42:00,2.10493,2.10521,2.10493,2.10495,38000000.0
2009-08-19 10:43:00,2.10476,2.10479,2.10465,2.10465,27000000.0
2009-08-19 10:44:00,2.10474,2.10474,2.10434,2.10448,26000000.0
2009-08-19 10:45:00,2.10454,2.10467,2.10446,2.10467,27000000.0
2009-08-19 10:46:00,2.1046,2.1046,2.10417,2.10417,35000000.0
2009-08-19 10:47:00,2.10398,2.10407,2.1038,2.10407,23000000.0
2009-08-19 10:48:00,2.10399,2.10413,2.10389,2.10389,44000000.0
2009-08-19 10:49:00,2.10385,2.10398,2.10372,2.10372,36000000.0
2009-08-19 10:50:00,2.10358,2.10372,2.10346,2.10346,47000000.0
2009-08-19 10:51:00,2.10348,2.10429,2.10347,2.10424,45000000.0
2009-08-19 10:52:00,2.10437,2.10486,2.10437,2.10486,33000000.0
2009-08-19 10:53:00,2.10487,2.10542,2.10487,2.10542,46000000.0
2009-08-19 10:54:00,2.1059,2.10608,2.1059,2.10597,35000000.0
2009-08-19 10:55:00,2.10602,2.10602,2.10561,2.10561,37000000.0
2009-08-19 10:56:00,2.10485,2.10485,2.10444,2.10462,33000000.0
2009-08-19 10:57:00,2.10452,2.10469,2.10429,2.10429,33000000.0
2009-08-19 10:58:00,2.10451,2.10498,2.10451,2.10491,26000000.0
2009-08-19 10:59:00,2.10521,2.10568,2.10521,2.10551,47000000.0
2009-08-19 11:00:00,2.10532,2.10545,2.10514,2.1052,39000000.0
2009-08-19 11:01:00,2.10489,2.10499,2.10481,2.10481,45000000.0
2009-08-19 11:02:00,2.10465,2.10465,2.10429,2.10429,17000000.0
2009-08-19 11:03:00,2.104,2.10414,2.10359,2.10359,37000000.0
2009-08-19 11:04:00,2.10343,2.10349,2.10317,2.10317,40000000.0
2009-08-19 11:05:00,2.10319,2.10333,2.10318,2.10329,18000000.0
2009-08-19 11:06:00,2.103,2.10308,2.103,2.10308,19000000.0
2009-08-19 11:07:00,2.10324,2.10328,2.1032,2.10328,30000000.0
2009-08-19 11:08:00,2.10311,2.1033,2.1031,2.10327,30000000.0
2009-08-19 11:09:00,2.1032,2.1032,2.10281,2.10296,45000000.0
2009-08-19 11:10:00,2.10297,2.10303,2.10287,2.10303,35000000.0
2009-08-19 11:11:00,2.10311,2.10325,2.10302,2.10325,46000000.0
2009-08-19 11:12:00,2.10301,2.10317,2.10285,2.10317,55000000.0
2009-08-19 11:13:00,2.10309,2.10309,2.10282,2.10307,59000000.0
2009-08-19 11:14:00,2.10302,2.10302,2.10268,2.10274,41000000.0
2009-08-19 11:15:00,2.10287,2.10351,2.10287,2.10351,34000000.0
2009-08-19 11:16:00,2.1038,2.1038,2.10351,2.10353,20000000.0
2009-08-19 11:17:00,2.10344,2.10408,2.10344,2.10408,57000000.0
2009-08-19 11:18:00,2.10401,2.10458,2.10391,2.10458,44000000.0
2009-08-19 11:19:00,2.10473,2.10488,2.10455,2.10482,63000000.0
2009-08-19 11:20:00,2.10524,2.1055,2.10518,2.10537,43000000.0
2009-08-19 11:21:00,2.10539,2.10568,2.10539,2.10567,34000000.0
2009-08-19 11:22:00,2.10566,2.10582,2.10561,2.1057,56000000.0
2009-08-19 11:23:00,2.10544,2.1057,2.10543,2.1057,43000000.0
2009-08-19 11:24:00,2.10565,2.10571,2.10538,2.1055,53000000.0
2009-08-19 11:25:00,2.10531,2.10544,2.10528,2.10534,29000000.0
2009-08-19 11:26:00,2.10516,2.10531,2.10515,2.1053,41000000.0
2009-08-19 11:27:00,2.10531,2.10572,2.10531,2.10572,34000000.0
2009-08-19 11:28:00,2.10581,2.10624,2.10581,2.10594,36000000.0
2009-08-19 11:29:00,2.10576,2.10576,2.10531,2.10531,43000000.0
2009-08-19 11:30:00,2.10549,2.10571,2.10544,2.10544,24000000.0
2009-08-19 11:31:00,2.1054,2.10569,2.1054,2.10569,34000000.0
2009-08-19 11:32:00,2.10633,2.10693,2.10633,2.10653,46000000.0
2009-08-19 11:33:00,2.1062,2.10675,2.1062,2.10664,41000000.0
2009-08-19 11:34:00,2.10667,2.10686,2.10664,2.10678,28000000.0
2009-08-19 11:35:00,2.10651,2.10671,2.10649,2.10657,44000000.0
2009-08-19 11:36:00,2.10655,2.10669,2.10644,2.10652,48000000.0
2009-08-19 11:37:00,2.10644,2.10652,2.10639,2.10652,50000000.0
2009-08-19 11:38:00,2.10654,2.10664,2.10642,2.10664,37000000.0
2009-08-19 11:39:00,2.10666,2.10666,2.10609,2.10609,52000000.0
2009-08-19 11:40:00,2.10597,2.10599,2.10578,2.10578,27000000.0
2009-08-19 11:41:00,2.10583,2.10583,2.10552,2.10552,49000000.0
2009-08-19 11:42:00,2.10549,2.10556,2.10523,2.10529,22000000.0
2009-08-19 11:43:00,2.10539,2.10539,2.10513,2.10513,45000000.0
2009-08-19 11:44:00,2.10532,2.1056,2.10532,2.1056,42000000.0
2009-08-19 11:45:00,2.10577,2.10577,2.10549,2.10556,41000000.0
2009-08-19 11:46:00,2.1058,2.1058,2.10551,2.10551,38000000.0
2009-08-19 11:47:00,2.10537,2.1057,2.10537,2.1057,22000000.0
2009-08-19 11:48:00,2.10578,2.10581,2.1057,2.10579,27000000.0
2009-08-19 11:49:00,2.10588,2.10597,2.10557,2.10557,41000000.0
2009-08-19 11:50:00,2.10551,2.1057,2.10539,2.10539,44000000.0
2009-08-19 11:51:00,2.10528,2.10557,2.10528,2.10541,37000000.0
2009-08-19 11:52:00,2.10525,2.10539,2.10503,2.10503,37000000.0
2009-08-19 11:53:00,2.105,2.105,2.10488,2.10491,33000000.0
2009-08-19 11:54:00,2.10504,2.10545,2.10504,2.10544,37000000.0
2009-08-19 11:55:00,2.10565,2.10565,2.10518,2.10518,38000000.0
2009-08-19 11:56:00,2.10509,2.1052,2.10497,2.10513,51000000.0
2009-08-19 11:57:00,2.10548,2.10548,2.10516,2.10527,29000000.0
2009-08-19 11:58:00,2.10531,2.10542,2.10525,2.10542,31000000.0
2009-08-19 11:59:00,2.10544,2.10559,2.10544,2.10555,51000000.0
2009-08-19 12:00:00,2.10556,2.10581,2.10539,2.10539,23000000.0
2009-08-19 12:01:00,2.10541,2.10593,2.10541,2.10593,24000000.0
2009-08-19 12:02:00,2.10546,2.10548,2.1054,2.10544,34000000.0
2009-08-19 12:03:00,2.10546,2.10565,2.10529,2.10529,36000000.0
2009-08-19 12:04:00,2.10529,2.10539,2.1052,2.10537,33000000.0
2009-08-19 12:05:00,2.10518,2.10537,2.1051,2.10537,26000000.0
2009-08-19 12:06:00,2.10545,2.10571,2.10545,2.10559,15000000.0
2009-08-19 12:07:00,2.10573,2.10573,2.10553,2.10557,23000000.0
2009-08-19 12:08:00,2.10562,2.10579,2.10555,2.10574,37000000.0
2009-08-19 12:09:00,2.10587,2.10587,2.1057,2.10584,11000000.0
2009-08-19 12:10:00,2.10583,2.10607,2.10583,2.10585,25000000.0
2009-08-19 12:11:00,2.10587,2.10615,2.10587,2.10601,33000000.0
2009-08-19 12:12:00,2.10629,2.10639,2.10609,2.10609,31000000.0
2009-08-19 12:13:00,2.10597,2.106,2.10592,2.10597,24000000.0
2009-08-19 12:14:00,2.10602,2.10606,2.10595,2.10606,36000000.0
2009-08-19 12:15:00,2.106,2.10602,2.10579,2.10602,29000000.0
2009-08-19 12:16:00,2.10608,2.10608,2.10589,2.10589,30000000.0
2009-08-19 12:17:00,2.10575,2.10581,2.10556,2.10581,41000000.0
2009-08-19 12:18:00,2.10579,2.10589,2.10564,2.10575,43000000.0
2009-08-19 12:19:00,2.10582,2.10607,2.10581,2.106,37000000.0
2009-08-19 12:20:00,2.10636,2.10636,2.10602,2.10627,40000000.0
2009-08-19 12:21:00,2.10631,2.10637,2.10613,2.10623,61000000.0
2009-08-19 12:22:00,2.10617,2.10622,2.10613,2.10614,24000000.0
2009-08-19 12:23:00,2.10611,2.10628,2.10611,2.10624,23000000.0
2009-08-19 12:24:00,2.1062,2.10642,2.10606,2.10642,30000000.0
2009-08-19 12:25:00,2.10622,2.10623,2.10603,2.10603,22000000.0
2009-08-19 12:26:00,2.10625,2.10625,2.10603,2.10621,32000000.0
2009-08-19 12:27:00,2.10616,2.10617,2.10584,2.10584,25000000.0
2009-08-19 12:28:00,2.10612,2.10612,2.10592,2.10592,58000000.0
2009-08-19 12:29:00,2.10536,2.10536,2.10309,2.10365,71000000.0
2009-08-19 12:30:00,2.10401,2.1065,2.10401,2.1065,47000000.0
2009-08-19 12:31:00,2.10647,2.10647,2.10618,2.10632,55000000.0
2009-08-19 12:32:00,2.10635,2.10649,2.10635,2.10646,32000000.0
2009-08-19 12:33:00,2.10706,2.10716,2.1066,2.1066,40000000.0
2009-08-19 12:34:00,2.10672,2.10681,2.10663,2.10671,14000000.0
2009-08-19 12:35:00,2.10669,2.10669,2.10642,2.10647,20000000.0
2009-08-19 12:36:00,2.1065,2.1066,2.10646,2.10646,36000000.0
2009-08-19 12:37:00,2.1067,2.10679,2.10668,2.10677,22000000.0
2009-08-19 12:38:00,2.10689,2.10704,2.10682,2.10682,12000000.0
2009-08-19 12:39:00,2.10678,2.10689,2.10656,2.10656,20000000.0
2009-08-19 12:40:00,2.10676,2.1069,2.10657,2.10687,16000000.0
2009-08-19 12:41:00,2.10696,2.10715,2.10696,2.10715,10000000.0
2009-08-19 12:42:00,2.10714,2.10742,2.1069,2.10742,26000000.0
2009-08-19 12:43:00,2.10766,2.10776,2.10739,2.10739,9000000.0
2009-08-19 12:44:00,2.10722,2.10723,2.10702,2.10704,21000000.0
2009-08-19 12:45:00,2.10688,2.10688,2.10657,2.10657,30000000.0
2009-08-19 12:46:00,2.10641,2.10641,2.10616,2.10624,41000000.0
2009-08-19 12:47:00,2.10607,2.10608,2.10589,2.10594,26000000.0
2009-08-19 12:48:00,2.10573,2.1058,2.10566,2.10566,27000000.0
2009-08-19 12:49:00,2.10596,2.10668,2.10596,2.10659,36000000.0
2009-08-19 12:50:00,2.10771,2.10808,2.1075,2.1075,34000000.0
2009-08-19 12:51:00,2.10779,2.10864,2.10779,2.10864,25000000.0
2009-08-19 12:52:00,2.10889,2.10909,2.10884,2.10903,26000000.0
2009-08-19 12:53:00,2.10866,2.10876,2.10841,2.10841,16000000.0
2009-08-19 12:54:00,2.10814,2.10819,2.10785,2.10806,28000000.0
2009-08-19 12:55:00,2.10819,2.1083,2.108,2.10813,29000000.0
2009-08-19 12:56:00,2.10824,2.10841,2.10824,2.10837,30000000.0
2009-08-19 12:57:00,2.10816,2.10837,2.10808,2.10833,26000000.0
2009-08-19 12:58:00,2.10847,2.10855,2.10815,2.1085,14000000.0
2009-08-19 12:59:00,2.10869,2.10913,2.10869,2.1088,32000000.0
2009-08-19 13:00:00,2.10911,2.10913,2.10898,2.10904,20000000.0
2009-08-19 13:01:00,2.10839,2.10839,2.10769,2.10771,31000000.0
2009-08-19 13:02:00,2.10771,2.10835,2.10771,2.10826,12000000.0
2009-08-19 13:03:00,2.10824,2.10824,2.10754,2.10754,21000000.0
2009-08-19 13:04:00,2.10754,2.10763,2.10747,2.10763,7000000.0
2009-08-19 13:05:00,2.10757,2.10786,2.10757,2.10764,17000000.0
2009-08-19 13:06:00,2.10785,2.10792,2.10746,2.10746,22000000.0
2009-08-19 13:07:00,2.10688,2.10692,2.10668,2.10668,17000000.0
2009-08-19 13:08:00,2.10647,2.10671,2.10647,2.10655,37000000.0
2009-08-19 13:09:00,2.10674,2.10683,2.10672,2.10683,33000000.0
2009-08-19 13:10:00,2.10683,2.10707,2.10681,2.10707,32000000.0
2009-08-19 13:11:00,2.10742,2.10787,2.10742,2.10761,21000000.0
2009-08-19 13:12:00,2.10783,2.10785,2.10776,2.10777,7000000.0
2009-08-19 13:13:00,2.10743,2.10743,2.10725,2.10731,11000000.0
2009-08-19 13:14:00,2.10712,2.1073,2.10706,2.10706,33000000.0
2009-08-19 13:15:00,2.10669,2.10692,2.10669,2.10686,25000000.0
2009-08-19 13:16:00,2.10683,2.10684,2.10676,2.10683,20000000.0
2009-08-19 13:17:00,2.10683,2.10715,2.10678,2.10693,19000000.0
2009-08-19 13:18:00,2.10705,2.10745,2.10704,2.10745,41000000.0
2009-08-19 13:19:00,2.10732,2.10736,2.10724,2.10724,36000000.0
2009-08-19 13:20:00,2.10728,2.10738,2.10728,2.10737,36000000.0
2009-08-19 13:21:00,2.10735,2.10748,2.10735,2.10748,54000000.0
2009-08-19 13:22:00,2.10794,2.10794,2.10764,2.10764,41000000.0
2009-08-19 13:23:00,2.10762,2.10812,2.10762,2.10812,11000000.0
2009-08-19 13:24:00,2.10822,2.1084,2.10822,2.10832,23000000.0
2009-08-19 13:25:00,2.10832,2.10854,2.10832,2.10835,25000000.0
2009-08-19 13:26:00,2.10834,2.10856,2.10834,2.10856,20000000.0
2009-08-19 13:27:00,2.10838,2.10843,2.10807,2.10819,32000000.0
2009-08-19 13:28:00,2.1083,2.10849,2.1083,2.10836,26000000.0
2009-08-19 13:29:00,2.10827,2.10827,2.10773,2.10773,25000000.0
2009-08-19 13:30:00,2.10814,2.1092,2.10814,2.1092,16000000.0
2009-08-19 13:31:00,2.10942,2.10985,2.10916,2.10916,21000000.0
2009-08-19 13:32:00,2.10922,2.10957,2.10922,2.10955,28000000.0
2009-08-19 13:33:00,2.10927,2.10969,2.10927,2.10928,18000000.0
2009-08-19 13:34:00,2.10903,2.10945,2.10903,2.10929,35000000.0
2009-08-19 13:35:00,2.10941,2.10941,2.10886,2.10886,10000000.0
2009-08-19 13:36:00,2.10881,2.10918,2.10878,2.10916,40000000.0
2009-08-19 13:37:00,2.10931,2.11013,2.10931,2.11013,22000000.0
2009-08-19 13:38:00,2.1101,2.1101,2.10992,2.11005,39000000.0
2009-08-19 13:39:00,2.11005,2.11005,2.10974,2.10975,32000000.0
2009-08-19 13:40:00,2.10977,2.10995,2.10962,2.10962,35000000.0
2009-08-19 13:41:00,2.10952,2.10952,2.10939,2.10952,27000000.0
2009-08-19 13:42:00,2.10923,2.10934,2.10922,2.10932,32000000.0
2009-08-19 13:43:00,2.10939,2.10952,2.10924,2.10924,26000000.0
2009-08-19 13:44:00,2.10941,2.10959,2.10923,2.10954,25000000.0
2009-08-19 13:45:00,2.10987,2.1101,2.10985,2.10987,21000000.0
2009-08-19 13:46:00,2.11002,2.11002,2.10971,2.10982,13000000.0
2009-08-19 13:47:00,2.10947,2.10956,2.10939,2.10939,22000000.0
2009-08-19 13:48:00,2.10935,2.10937,2.10856,2.10856,21000000.0
2009-08-19 13:49:00,2.10847,2.10847,2.10821,2.10845,24000000.0
2009-08-19 13:50:00,2.10835,2.10835,2.10792,2.10806,27000000.0
2009-08-19 13:51:00,2.10826,2.10826,2.10783,2.1079,27000000.0
2009-08-19 13:52:00,2.1078,2.10803,2.10771,2.10771,31000000.0
2009-08-19 13:53:00,2.10781,2.10797,2.10777,2.1079,31000000.0
2009-08-19 13:54:00,2.10774,2.10774,2.10756,2.10771,28000000.0
2009-08-19 13:55:00,2.10761,2.10816,2.10761,2.10816,33000000.0
2009-08-19 13:56:00,2.10786,2.10815,2.10766,2.10815,23000000.0
2009-08-19 13:57:00,2.10834,2.10835,2.10819,2.10827,19000000.0
2009-08-19 13:58:00,2.10792,2.10792,2.10765,2.1079,30000000.0
2009-08-19 13:59:00,2.10783,2.10783,2.10749,2.10763,39000000.0
2009-08-19 14:00:00,2.10827,2.10875,2.10827,2.10875,30000000.0
2009-08-19 14:01:00,2.10855,2.10855,2.10823,2.10852,16000000.0
2009-08-19 14:02:00,2.10748,2.10791,2.10748,2.10789,34000000.0
2009-08-19 14:03:00,2.10819,2.10819,2.10773,2.10773,24000000.0
2009-08-19 14:04:00,2.10751,2.10764,2.10749,2.10758,20000000.0
2009-08-19 14:05:00,2.10771,2.10802,2.1075,2.1075,31000000.0
2009-08-19 14:06:00,2.10719,2.10742,2.10719,2.10742,28000000.0
2009-08-19 14:07:00,2.10785,2.10792,2.10756,2.1079,32000000.0
2009-08-19 14:08:00,2.10789,2.10804,2.10789,2.10793,22000000.0
2009-08-19 14:09:00,2.10779,2.10793,2.10748,2.10768,15000000.0
2009-08-19 14:10:00,2.10756,2.10771,2.10756,2.10771,24000000.0
2009-08-19 14:11:00,2.10773,2.10878,2.10773,2.10855,22000000.0
2009-08-19 14:12:00,2.10865,2.10984,2.10865,2.10984,17000000.0
2009-08-19 14:13:00,2.11004,2.11018,2.10989,2.11015,19000000.0
2009-08-19 14:14:00,2.1103,2.1103,2.11,2.11,22000000.0
2009-08-19 14:15:00,2.10992,2.11,2.10966,2.10984,26000000.0
2009-08-19 14:16:00,2.11035,2.11064,2.11003,2.11064,10000000.0
2009-08-19 14:17:00,2.1111,2.11124,2.1109,2.11124,8000000.0
2009-08-19 14:18:00,2.11121,2.11149,2.11103,2.11149,13000000.0
2009-08-19 14:19:00,2.11169,2.11198,2.11169,2.11171,29000000.0
2009-08-19 14:20:00,2.11197,2.11222,2.11183,2.11207,15000000.0
2009-08-19 14:21:00,2.1119,2.11223,2.11177,2.11221,18000000.0
2009-08-19 14:22:00,2.11285,2.11292,2.11262,2.11262,10000000.0
2009-08-19 14:23:00,2.11242,2.11281,2.11242,2.11281,24000000.0
2009-08-19 14:24:00,2.11329,2.11356,2.11329,2.11343,17000000.0
2009-08-19 14:25:00,2.11331,2.11331,2.11313,2.11316,31000000.0
2009-08-19 14:26:00,2.11338,2.11418,2.11338,2.11384,14000000.0
2009-08-19 14:27:00,2.11344,2.11344,2.11305,2.11323,14000000.0
2009-08-19 14:28:00,2.11325,2.11369,2.11311,2.11369,9000000.0
2009-08-19 14:29:00,2.11348,2.11348,2.11261,2.11261,7000000.0
2009-08-19 14:30:00,2.11279,2.11279,2.11255,2.11255,17000000.0
2009-08-19 14:31:00,2.11253,2.11273,2.11243,2.11253,21000000.0
2009-08-19 14:32:00,2.11226,2.11284,2.11226,2.11284,8000000.0
2009-08-19 14:33:00,2.11304,2.11342,2.11304,2.11337,10000000.0
2009-08-19 14:34:00,2.11278,2.11294,2.11274,2.11287,7000000.0
2009-08-19 14:35:00,2.11324,2.11362,2.11324,2.11349,7000000.0
2009-08-19 14:36:00,2.11373,2.11373,2.11332,2.11335,8000000.0
2009-08-19 14:37:00,2.11373,2.11373,2.11293,2.11293,11000000.0
2009-08-19 14:38:00,2.11273,2.11273,2.11243,2.11271,7000000.0
2009-08-19 14:39:00,2.11289,2.11301,2.11275,2.11293,8000000.0
2009-08-19 14:40:00,2.11319,2.11322,2.11309,2.11319,8000000.0
2009-08-19 14:41:00,2.11286,2.11286,2.11256,2.11271,10000000.0
2009-08-19 14:42:00,2.11264,2.11276,2.11245,2.11245,9000000.0
2009-08-19 14:43:00,2.11245,2.11245,2.11195,2.11222,8000000.0
2009-08-19 14:44:00,2.1119,2.11242,2.1119,2.11231,8000000.0
2009-08-19 14:45:00,2.11202,2.11235,2.11196,2.11232,6000000.0
2009-08-19 14:46:00,2.11213,2.11235,2.11212,2.11235,9000000.0
2009-08-19 14:47:00,2.11234,2.11234,2.11187,2.11209,8000000.0
2009-08-19 14:48:00,2.11174,2.11182,2.11152,2.11172,8000000.0
2009-08-19 14:49:00,2.11202,2.11209,2.11164,2.1117,9000000.0
2009-08-19 14:50:00,2.11152,2.11164,2.11127,2.11127,7000000.0
2009-08-19 14:51:00,2.11046,2.11046,2.1101,2.11037,10000000.0
2009-08-19 14:52:00,2.11036,2.11037,2.11031,2.11031,5000000.0
2009-08-19 14:53:00,2.11047,2.11055,2.11025,2.11055,7000000.0
2009-08-19 14:54:00,2.11083,2.11136,2.1108,2.11136,8000000.0
2009-08-19 14:55:00,2.11152,2.11185,2.11144,2.11182,7000000.0
2009-08-19 14:56:00,2.11197,2.11197,2.11184,2.11196,8000000.0
2009-08-19 14:57:00,2.11159,2.11159,2.1103,2.11032,7000000.0
2009-08-19 14:58:00,2.11026,2.11058,2.11017,2.11058,8000000.0
2009-08-19 14:59:00,2.11049,2.11069,2.11044,2.11044,8000000.0
2009-08-19 15:00:00,2.11018,2.11028,2.11009,2.11009,7000000.0
2009-08-19 15:01:00,2.10958,2.10967,2.10924,2.10934,8000000.0
2009-08-19 15:02:00,2.10968,2.10981,2.10965,2.10981,7000000.0
2009-08-19 15:03:00,2.10957,2.10997,2.10957,2.10997,7000000.0
2009-08-19 15:04:00,2.11007,2.11049,2.11007,2.11049,8000000.0
2009-08-19 15:05:00,2.11052,2.11064,2.11049,2.1106,7000000.0
2009-08-19 15:06:00,2.11083,2.11083,2.1106,2.11062,8000000.0
2009-08-19 15:07:00,2.11039,2.11039,2.10993,2.11024,11000000.0
2009-08-19 15:08:00,2.11026,2.11082,2.11026,2.11067,8000000.0
2009-08-19 15:09:00,2.11081,2.11092,2.11009,2.11009,7000000.0
2009-08-19 15:10:00,2.11027,2.11045,2.11023,2.11045,7000000.0
2009-08-19 15:11:00,2.11071,2.11117,2.11071,2.11108,11000000.0
2009-08-19 15:12:00,2.11137,2.11142,2.11119,2.11137,10000000.0
2009-08-19 15:13:00,2.11113,2.1115,2.11112,2.11137,9000000.0
2009-08-19 15:14:00,2.11123,2.1113,2.11064,2.11064,5000000.0
2009-08-19 15:15:00,2.11093,2.11097,2.11081,2.11084,8000000.0
2009-08-19 15:16:00,2.11035,2.11036,2.10945,2.10945,9000000.0
2009-08-19 15:17:00,2.10948,2.10992,2.10948,2.10991,5000000.0
2009-08-19 15:18:00,2.1095,2.1095,2.10935,2.10936,8000000.0
2009-08-19 15:19:00,2.10928,2.10947,2.10915,2.10945,7000000.0
2009-08-19 15:20:00,2.10952,2.10955,2.10932,2.10944,9000000.0
2009-08-19 15:21:00,2.10961,2.10961,2.10939,2.10958,8000000.0
2009-08-19 15:22:00,2.10997,2.10997,2.10973,2.10973,9000000.0
2009-08-19 15:23:00,2.10976,2.10976,2.10961,2.10975,8000000.0
2009-08-19 15:24:00,2.10972,2.10982,2.10947,2.10982,8000000.0
2009-08-19 15:25:00,2.11027,2.11084,2.11027,2.11066,7000000.0
2009-08-19 15:26:00,2.11105,2.11134,2.11105,2.11114,7000000.0
2009-08-19 15:27:00,2.11096,2.11122,2.11096,2.11112,7000000.0
2009-08-19 15:28:00,2.11152,2.11152,2.11128,2.11128,11000000.0
2009-08-19 15:29:00,2.11107,2.11107,2.11039,2.11047,7000000.0
2009-08-19 15:30:00,2.11121,2.11152,2.11111,2.11152,9000000.0
2009-08-19 15:31:00,2.11146,2.11146,2.11113,2.11123,9000000.0
2009-08-19 15:32:00,2.11096,2.111,2.1106,2.11081,10000000.0
2009-08-19 15:33:00,2.11079,2.11079,2.10984,2.10984,8000000.0
2009-08-19 15:34:00,2.10955,2.10955,2.10887,2.10896,6000000.0
2009-08-19 15:35:00,2.10882,2.10884,2.10852,2.10852,7000000.0
2009-08-19 15:36:00,2.1085,2.10857,2.10839,2.10841,7000000.0
2009-08-19 15:37:00,2.10827,2.10827,2.10759,2.10785,8000000.0
2009-08-19 15:38:00,2.10594,2.10859,2.10594,2.10859,7000000.0
2009-08-19 15:39:00,2.10961,2.10977,2.10947,2.10977,10000000.0
2009-08-19 15:40:00,2.10984,2.10984,2.10954,2.10971,9000000.0
2009-08-19 15:41:00,2.11014,2.11014,2.10942,2.10949,11000000.0
2009-08-19 15:42:00,2.10983,2.11021,2.10965,2.11021,8000000.0
2009-08-19 15:43:00,2.11054,2.11076,2.11026,2.11026,8000000.0
2009-08-19 15:44:00,2.11026,2.11026,2.1097,2.1097,8000000.0
2009-08-19 15:45:00,2.10908,2.10908,2.10788,2.10788,8000000.0
2009-08-19 15:46:00,2.10767,2.10884,2.10767,2.10884,10000000.0
2009-08-19 15:47:00,2.10884,2.10887,2.10846,2.10851,7000000.0
2009-08-19 15:48:00,2.10871,2.10908,2.10871,2.10901,7000000.0
2009-08-19 15:49:00,2.10937,2.10987,2.10937,2.10987,6000000.0
2009-08-19 15:50:00,2.10957,2.10957,2.10838,2.10838,8000000.0
2009-08-19 15:51:00,2.10802,2.10808,2.10788,2.10794,9000000.0
2009-08-19 15:52:00,2.10823,2.10931,2.10808,2.10931,7000000.0
2009-08-19 15:53:00,2.10891,2.10954,2.10891,2.10954,7000000.0
2009-08-19 15:54:00,2.10966,2.10985,2.10942,2.10981,11000000.0
2009-08-19 15:55:00,2.11051,2.11066,2.11036,2.11066,9000000.0
2009-08-19 15:56:00,2.1097,2.1097,2.10887,2.1093,7000000.0
2009-08-19 15:57:00,2.11011,2.11137,2.10998,2.11137,10000000.0
2009-08-19 15:58:00,2.11162,2.11162,2.11109,2.11115,10000000.0
2009-08-19 15:59:00,2.11125,2.11141,2.11114,2.11141,7000000.0
2009-08-19 16:00:00,2.11066,2.11066,2.11022,2.11037,7000000.0
2009-08-19 16:01:00,2.11025,2.11025,2.10952,2.10952,9000000.0
2009-08-19 16:02:00,2.10977,2.11021,2.10977,2.11021,8000000.0
2009-08-19 16:03:00,2.10974,2.10986,2.10917,2.10917,11000000.0
2009-08-19 16:04:00,2.1087,2.1087,2.10829,2.10861,8000000.0
2009-08-19 16:05:00,2.10879,2.10912,2.10877,2.10912,9000000.0
2009-08-19 16:06:00,2.10896,2.10896,2.1084,2.10875,10000000.0
2009-08-19 16:07:00,2.10893,2.10903,2.10882,2.10882,10000000.0
2009-08-19 16:08:00,2.10851,2.10851,2.10762,2.10791,8000000.0
2009-08-19 16:09:00,2.1079,2.10953,2.1079,2.10953,7000000.0
2009-08-19 16:10:00,2.10968,2.10968,2.10925,2.10957,7000000.0
2009-08-19 16:11:00,2.10942,2.1103,2.10942,2.10989,10000000.0
2009-08-19 16:12:00,2.10988,2.11015,2.10982,2.10982,9000000.0
2009-08-19 16:13:00,2.11052,2.11135,2.11052,2.11129,7000000.0
2009-08-19 16:14:00,2.11153,2.11227,2.11153,2.11227,11000000.0
2009-08-19 16:15:00,2.11234,2.11245,2.11234,2.11243,7000000.0
2009-08-19 16:16:00,2.11201,2.11212,2.1118,2.11204,7000000.0
2009-08-19 16:17:00,2.11188,2.11234,2.11161,2.11234,11000000.0
2009-08-19 16:18:00,2.11201,2.11201,2.11087,2.11087,11000000.0
2009-08-19 16:19:00,2.11084,2.11084,2.11021,2.11048,11000000.0
2009-08-19 16:20:00,2.11097,2.11109,2.11041,2.11041,9000000.0
2009-08-19 16:21:00,2.11061,2.11061,2.11008,2.11008,9000000.0
2009-08-19 16:22:00,2.10977,2.10978,2.10924,2.10959,8000000.0
2009-08-19 16:23:00,2.10951,2.11009,2.10951,2.11006,8000000.0
2009-08-19 16:24:00,2.11029,2.11042,2.11018,2.11042,10000000.0
2009-08-19 16:25:00,2.11087,2.11203,2.11087,2.11203,7000000.0
2009-08-19 16:26:00,2.1122,2.11238,2.11217,2.11226,7000000.0
2009-08-19 16:27:00,2.11187,2.11187,2.11117,2.11117,11000000.0
2009-08-19 16:28:00,2.11105,2.11137,2.11103,2.1113,11000000.0
2009-08-19 16:29:00,2.1112,2.11151,2.1112,2.11136,7000000.0
2009-08-19 16:30:00,2.11099,2.11099,2.11055,2.11076,8000000.0
2009-08-19 16:31:00,2.11102,2.11283,2.11102,2.11283,7000000.0
2009-08-19 16:32:00,2.11252,2.11252,2.1119,2.1119,8000000.0
2009-08-19 16:33:00,2.11152,2.11152,2.11056,2.11056,11000000.0
2009-08-19 16:34:00,2.11047,2.11142,2.11037,2.11142,8000000.0
2009-08-19 16:35:00,2.11153,2.11153,2.11079,2.11085,7000000.0
2009-08-19 16:36:00,2.11089,2.1117,2.11089,2.1117,8000000.0
2009-08-19 16:37:00,2.11103,2.11113,2.11051,2.11111,8000000.0
2009-08-19 16:38:00,2.11127,2.11171,2.11118,2.11171,7000000.0
2009-08-19 16:39:00,2.112,2.11243,2.112,2.11243,8000000.0
2009-08-19 16:40:00,2.11208,2.11208,2.11165,2.11165,11000000.0
2009-08-19 16:41:00,2.11113,2.11114,2.11086,2.11103,10000000.0
2009-08-19 16:42:00,2.11058,2.11058,2.11022,2.11048,7000000.0
2009-08-19 16:43:00,2.11094,2.11094,2.11063,2.11069,7000000.0
2009-08-19 16:44:00,2.11065,2.1107,2.11051,2.1107,7000000.0
2009-08-19 16:45:00,2.11084,2.11154,2.11084,2.11154,11000000.0
2009-08-19 16:46:00,2.11143,2.11174,2.11136,2.11174,11000000.0
2009-08-19 16:47:00,2.11227,2.11228,2.11143,2.11143,7000000.0
2009-08-19 16:48:00,2.11112,2.11126,2.11092,2.11123,10000000.0
2009-08-19 16:49:00,2.11115,2.11126,2.11034,2.11034,8000000.0
2009-08-19 16:50:00,2.11001,2.11001,2.10939,2.10939,8000000.0
2009-08-19 16:51:00,2.10967,2.11009,2.10963,2.11009,9000000.0
2009-08-19 16:52:00,2.11001,2.11022,2.11001,2.11018,7000000.0
2009-08-19 16:53:00,2.11038,2.11054,2.11038,2.11038,6000000.0
2009-08-19 16:54:00,2.11061,2.11067,2.11058,2.11062,7000000.0
2009-08-19 16:55:00,2.1107,2.11119,2.1107,2.11119,11000000.0
2009-08-19 16:56:00,2.11153,2.11197,2.11148,2.11148,11000000.0
2009-08-19 16:57:00,2.11226,2.11296,2.11226,2.11296,7000000.0
2009-08-19 16:58:00,2.11312,2.11354,2.11312,2.11354,5000000.0
2009-08-19 16:59:00,2.11188,2.11365,2.11188,2.11365,7000000.0
2009-08-19 17:00:00,2.11401,2.11411,2.11381,2.11381,8000000.0
2009-08-19 17:01:00,2.11385,2.11391,2.11361,2.11361,7000000.0
2009-08-19 17:02:00,2.11311,2.11328,2.11282,2.11282,8000000.0
2009-08-19 17:03:00,2.11338,2.11453,2.11221,2.11453,7000000.0
2009-08-19 17:04:00,2.11565,2.11613,2.11565,2.1159,7000000.0
2009-08-19 17:05:00,2.1161,2.11649,2.116,2.11649,10000000.0
2009-08-19 17:06:00,2.11662,2.11662,2.11544,2.11544,9000000.0
2009-08-19 17:07:00,2.11481,2.11485,2.1146,2.11485,8000000.0
2009-08-19 17:08:00,2.11467,2.11467,2.11424,2.11454,9000000.0
2009-08-19 17:09:00,2.11499,2.11538,2.11489,2.11538,8000000.0
2009-08-19 17:10:00,2.1152,2.11541,2.11509,2.11541,9000000.0
2009-08-19 17:11:00,2.1154,2.1154,2.11501,2.11534,8000000.0
2009-08-19 17:12:00,2.11555,2.11603,2.11532,2.11603,7000000.0
2009-08-19 17:13:00,2.11626,2.11626,2.11611,2.11612,8000000.0
2009-08-19 17:14:00,2.11647,2.11653,2.11634,2.11639,8000000.0
2009-08-19 17:15:00,2.1161,2.1161,2.11513,2.11513,7000000.0
2009-08-19 17:16:00,2.11542,2.11598,2.11542,2.11596,10000000.0
2009-08-19 17:17:00,2.11612,2.11656,2.11612,2.11646,7000000.0
2009-08-19 17:18:00,2.1163,2.1163,2.11597,2.11597,5000000.0
2009-08-19 17:19:00,2.11615,2.11671,2.11615,2.11671,7000000.0
2009-08-19 17:20:00,2.11676,2.11711,2.11676,2.11711,8000000.0
2009-08-19 17:21:00,2.11732,2.11732,2.11655,2.11655,10000000.0
2009-08-19 17:22:00,2.11614,2.11639,2.11614,2.11629,8000000.0
2009-08-19 17:23:00,2.116,2.11601,2.11569,2.11569,8000000.0
2009-08-19 17:24:00,2.11555,2.11608,2.11553,2.11608,7000000.0
2009-08-19 17:25:00,2.11582,2.11582,2.11543,2.11557,7000000.0
2009-08-19 17:26:00,2.11528,2.11564,2.11528,2.1154,7000000.0
2009-08-19 17:27:00,2.11513,2.11526,2.11438,2.11438,9000000.0
2009-08-19 17:28:00,2.1144,2.11484,2.1144,2.11484,7000000.0
2009-08-19 17:29:00,2.11475,2.11475,2.11421,2.11421,8000000.0
2009-08-19 17:30:00,2.11438,2.11438,2.11385,2.11406,8000000.0
2009-08-19 17:31:00,2.11435,2.11435,2.11392,2.11392,9000000.0
2009-08-19 17:32:00,2.11412,2.11429,2.11391,2.11429,8000000.0
2009-08-19 17:33:00,2.11494,2.1153,2.11494,2.11511,11000000.0
2009-08-19 17:34:00,2.11519,2.11523,2.11496,2.11517,9000000.0
2009-08-19 17:35:00,2.1155,2.11587,2.1155,2.11587,7000000.0
2009-08-19 17:36:00,2.1156,2.11576,2.11512,2.11523,7000000.0
2009-08-19 17:37:00,2.11521,2.11521,2.11499,2.1152,7000000.0
2009-08-19 17:38:00,2.11531,2.11531,2.11522,2.11522,8000000.0
2009-08-19 17:39:00,2.11526,2.11541,2.11519,2.11541,7000000.0
2009-08-19 17:40:00,2.11548,2.11554,2.11507,2.11507,9000000.0
2009-08-19 17:41:00,2.11417,2.11441,2.11393,2.11393,8000000.0
2009-08-19 17:42:00,2.11377,2.11377,2.11321,2.11342,11000000.0
2009-08-19 17:43:00,2.11336,2.11336,2.11319,2.11321,7000000.0
2009-08-19 17:44:00,2.11378,2.11437,2.11378,2.11433,10000000.0
2009-08-19 17:45:00,2.1148,2.11485,2.11463,2.11478,7000000.0
2009-08-19 17:46:00,2.11443,2.11464,2.11443,2.11455,8000000.0
2009-08-19 17:47:00,2.11437,2.11437,2.11386,2.11386,8000000.0
2009-08-19 17:48:00,2.11386,2.11392,2.11368,2.11378,7000000.0
2009-08-19 17:49:00,2.11375,2.11375,2.11303,2.11303,7000000.0
2009-08-19 17:50:00,2.11292,2.11322,2.11271,2.11271,7000000.0
2009-08-19 17:51:00,2.11256,2.11256,2.11234,2.11248,7000000.0
2009-08-19 17:52:00,2.11259,2.11308,2.11259,2.11308,7000000.0
2009-08-19 17:53:00,2.11232,2.11232,2.1117,2.1117,7000000.0
2009-08-19 17:54:00,2.11146,2.11181,2.11146,2.11174,11000000.0
2009-08-19 17:55:00,2.11161,2.11196,2.11161,2.11173,7000000.0
2009-08-19 17:56:00,2.11143,2.11143,2.11119,2.11119,7000000.0
2009-08-19 17:57:00,2.11127,2.11134,2.11116,2.11117,10000000.0
2009-08-19 17:58:00,2.11185,2.11204,2.11176,2.11176,10000000.0
2009-08-19 17:59:00,2.11181,2.11261,2.11181,2.11261,10000000.0
2009-08-19 18:00:00,2.11172,2.11209,2.11139,2.11209,6000000.0
2009-08-19 18:01:00,2.11244,2.11322,2.11244,2.11322,8000000.0
2009-08-19 18:02:00,2.11297,2.11323,2.11268,2.11322,8000000.0
2009-08-19 18:03:00,2.11362,2.11362,2.11327,2.11362,10000000.0
2009-08-19 18:04:00,2.11334,2.11334,2.11301,2.1132,8000000.0
2009-08-19 18:05:00,2.11299,2.11299,2.11243,2.11243,10000000.0
2009-08-19 18:06:00,2.11226,2.11245,2.11224,2.11224,10000000.0
2009-08-19 18:07:00,2.11218,2.11228,2.1118,2.1118,8000000.0
2009-08-19 18:08:00,2.11149,2.11149,2.11091,2.11091,8000000.0
2009-08-19 18:09:00,2.11045,2.11045,2.10964,2.10972,8000000.0
2009-08-19 18:10:00,2.10946,2.10996,2.10934,2.10934,11000000.0
2009-08-19 18:11:00,2.10955,2.10968,2.10899,2.10899,7000000.0
2009-08-19 18:12:00,2.10906,2.10928,2.10883,2.10928,9000000.0
2009-08-19 18:13:00,2.10945,2.10953,2.10913,2.10953,11000000.0
2009-08-19 18:14:00,2.11009,2.11051,2.11009,2.11049,6000000.0
2009-08-19 18:15:00,2.11037,2.11051,2.11015,2.11019,8000000.0
2009-08-19 18:16:00,2.1098,2.11,2.10962,2.10962,11000000.0
2009-08-19 18:17:00,2.10963,2.10975,2.10963,2.10963,6000000.0
2009-08-19 18:18:00,2.10937,2.10937,2.10902,2.10933,8000000.0
2009-08-19 18:19:00,2.1095,2.1104,2.10941,2.1104,9000000.0
2009-08-19 18:20:00,2.11006,2.11041,2.10992,2.11041,7000000.0
2009-08-19 18:21:00,2.11007,2.1102,2.10836,2.1102,11000000.0
2009-08-19 18:22:00,2.10992,2.10992,2.10962,2.10962,11000000.0
2009-08-19 18:23:00,2.11004,2.11056,2.10998,2.1105,8000000.0
2009-08-19 18:24:00,2.1109,2.1109,2.11064,2.11064,10000000.0
2009-08-19 18:25:00,2.11029,2.11038,2.10987,2.11038,7000000.0
2009-08-19 18:26:00,2.11038,2.11066,2.11038,2.11061,8000000.0
2009-08-19 18:27:00,2.11062,2.11077,2.11062,2.11065,7000000.0
2009-08-19 18:28:00,2.1103,2.11078,2.1103,2.11078,7000000.0
2009-08-19 18:29:00,2.11078,2.11092,2.11071,2.11092,7000000.0
2009-08-19 18:30:00,2.11071,2.11074,2.1105,2.11074,8000000.0
2009-08-19 18:31:00,2.11078,2.1109,2.11072,2.1109,9000000.0
2009-08-19 18:32:00,2.111,2.111,2.11071,2.11096,11000000.0
2009-08-19 18:33:00,2.11108,2.1111,2.11072,2.11075,11000000.0
2009-08-19 18:34:00,2.11087,2.11124,2.11087,2.11118,7000000.0
2009-08-19 18:35:00,2.11119,2.11119,2.11096,2.111,8000000.0
2009-08-19 18:36:00,2.11115,2.1114,2.11115,2.11139,7000000.0
2009-08-19 18:37:00,2.11134,2.11156,2.11129,2.11142,8000000.0
2009-08-19 18:38:00,2.11098,2.11111,2.11061,2.11111,8000000.0
2009-08-19 18:39:00,2.11117,2.1115,2.11074,2.11074,7000000.0
2009-08-19 18:40:00,2.11046,2.11097,2.1103,2.11097,7000000.0
2009-08-19 18:41:00,2.11147,2.11167,2.11123,2.11167,8000000.0
2009-08-19 18:42:00,2.11147,2.112,2.11147,2.11175,11000000.0
2009-08-19 18:43:00,2.11142,2.11178,2.1112,2.11178,8000000.0
2009-08-19 18:44:00,2.11205,2.11231,2.11205,2.11231,7000000.0
2009-08-19 18:45:00,2.11258,2.11281,2.11255,2.1126,11000000.0
2009-08-19 18:46:00,2.11232,2.11232,2.11196,2.11206,9000000.0
2009-08-19 18:47:00,2.11203,2.11203,2.1117,2.1117,8000000.0
2009-08-19 18:48:00,2.11202,2.11209,2.1119,2.11209,9000000.0
2009-08-19 18:49:00,2.11204,2.11206,2.11179,2.11195,7000000.0
2009-08-19 18:50:00,2.11232,2.11255,2.11192,2.11192,11000000.0
2009-08-19 18:51:00,2.11192,2.11251,2.11192,2.11251,5000000.0
2009-08-19 18:52:00,2.11227,2.11229,2.11207,2.11229,8000000.0
2009-08-19 18:53:00,2.11179,2.11206,2.11179,2.1119,11000000.0
2009-08-19 18:54:00,2.11189,2.11189,2.11145,2.11145,7000000.0
2009-08-19 18:55:00,2.1113,2.1113,2.11123,2.11128,7000000.0
2009-08-19 18:56:00,2.11105,2.11148,2.11103,2.11148,7000000.0
2009-08-19 18:57:00,2.11159,2.11159,2.11141,2.11142,10000000.0
2009-08-19 18:58:00,2.11134,2.11153,2.11096,2.11096,9000000.0
2009-08-19 18:59:00,2.11081,2.11081,2.11028,2.11039,8000000.0
2009-08-19 19:00:00,2.11,2.11034,2.10989,2.11034,7000000.0
2009-08-19 19:01:00,2.11066,2.11066,2.10985,2.10985,7000000.0
2009-08-19 19:02:00,2.10957,2.11152,2.10957,2.11152,8000000.0
2009-08-19 19:03:00,2.11155,2.11156,2.11137,2.11137,7000000.0
2009-08-19 19:04:00,2.11153,2.11154,2.11134,2.11154,8000000.0
2009-08-19 19:05:00,2.11129,2.1117,2.11119,2.1117,8000000.0
2009-08-19 19:06:00,2.11178,2.11178,2.11068,2.11068,8000000.0
2009-08-19 19:07:00,2.11064,2.11181,2.11064,2.11173,9000000.0
2009-08-19 19:08:00,2.11182,2.11202,2.11182,2.11202,8000000.0
2009-08-19 19:09:00,2.11215,2.11215,2.11072,2.11072,7000000.0
2009-08-19 19:10:00,2.1103,2.11049,2.11025,2.11037,11000000.0
2009-08-19 19:11:00,2.11032,2.11066,2.11018,2.11018,10000000.0
2009-08-19 19:12:00,2.1096,2.1096,2.10918,2.10918,7000000.0
2009-08-19 19:13:00,2.10934,2.10996,2.10791,2.1095,11000000.0
2009-08-19 19:14:00,2.10934,2.1097,2.10924,2.10959,8000000.0
2009-08-19 19:15:00,2.10966,2.1102,2.10966,2.11015,5000000.0
2009-08-19 19:16:00,2.11058,2.11115,2.11058,2.11065,8000000.0
2009-08-19 19:17:00,2.1104,2.1104,2.10978,2.10978,10000000.0
2009-08-19 19:18:00,2.10967,2.11004,2.10967,2.11002,11000000.0
2009-08-19 19:19:00,2.11005,2.11032,2.10997,2.11032,8000000.0
2009-08-19 19:20:00,2.1104,2.11044,2.11018,2.11019,11000000.0
2009-08-19 19:21:00,2.11044,2.11096,2.11044,2.1109,10000000.0
2009-08-19 19:22:00,2.11148,2.11148,2.11059,2.11062,9000000.0
2009-08-19 19:23:00,2.1105,2.11061,2.10956,2.10956,8000000.0
2009-08-19 19:24:00,2.10934,2.10934,2.10906,2.1093,6000000.0
2009-08-19 19:25:00,2.10941,2.10959,2.10941,2.10942,6000000.0
2009-08-19 19:26:00,2.10932,2.10933,2.1093,2.1093,7000000.0
2009-08-19 19:27:00,2.10932,2.10932,2.10917,2.1092,8000000.0
2009-08-19 19:28:00,2.10921,2.10921,2.10834,2.10834,10000000.0
2009-08-19 19:29:00,2.10802,2.10805,2.10795,2.10804,7000000.0
2009-08-19 19:30:00,2.10829,2.10872,2.10829,2.10863,10000000.0
2009-08-19 19:31:00,2.10848,2.10893,2.10848,2.10893,7000000.0
2009-08-19 19:32:00,2.10886,2.1099,2.10886,2.1099,10000000.0
2009-08-19 19:33:00,2.10919,2.10985,2.10919,2.10985,7000000.0
2009-08-19 19:34:00,2.10991,2.10991,2.10967,2.10967,5000000.0
2009-08-19 19:35:00,2.10959,2.1098,2.10959,2.1098,7000000.0
2009-08-19 19:36:00,2.10983,2.11011,2.10983,2.11008,7000000.0
2009-08-19 19:37:00,2.11004,2.11072,2.11001,2.11072,8000000.0
2009-08-19 19:38:00,2.11013,2.11013,2.10981,2.1099,8000000.0
2009-08-19 19:39:00,2.10977,2.10977,2.10958,2.10958,8000000.0
2009-08-19 19:40:00,2.1098,2.10988,2.10876,2.10899,7000000.0
2009-08-19 19:41:00,2.10912,2.11047,2.10912,2.11047,9000000.0
2009-08-19 19:42:00,2.11117,2.11134,2.11113,2.11131,7000000.0
2009-08-19 19:43:00,2.11139,2.11142,2.11127,2.11137,11000000.0
2009-08-19 19:44:00,2.11126,2.11126,2.11074,2.11074,8000000.0
2009-08-19 19:45:00,2.11113,2.11113,2.11064,2.11064,9000000.0
2009-08-19 19:46:00,2.11086,2.11097,2.11071,2.11089,7000000.0
2009-08-19 19:47:00,2.11112,2.11128,2.11105,2.11112,9000000.0
2009-08-19 19:48:00,2.11109,2.11109,2.11066,2.11066,8000000.0
2009-08-19 19:49:00,2.11097,2.11107,2.1109,2.1109,7000000.0
2009-08-19 19:50:00,2.11054,2.11068,2.11049,2.11065,7000000.0
2009-08-19 19:51:00,2.11071,2.11071,2.11032,2.11036,7000000.0
2009-08-19 19:52:00,2.11044,2.11056,2.1104,2.1104,7000000.0
2009-08-19 19:53:00,2.11027,2.11049,2.11027,2.11048,7000000.0
2009-08-19 19:54:00,2.11054,2.11085,2.11051,2.11058,8000000.0
2009-08-19 19:55:00,2.11026,2.11032,2.10978,2.10978,8000000.0
2009-08-19 19:56:00,2.10961,2.10961,2.10925,2.10925,8000000.0
2009-08-19 19:57:00,2.10882,2.10893,2.10859,2.10861,7000000.0
2009-08-19 19:58:00,2.10921,2.10921,2.10851,2.10875,10000000.0
2009-08-19 19:59:00,2.1096,2.10992,2.10954,2.10992,8000000.0
2009-08-19 20:00:00,2.11001,2.11001,2.10896,2.10896,7000000.0
2009-08-19 20:01:00,2.10914,2.10934,2.10914,2.10928,7000000.0
2009-08-19 20:02:00,2.10972,2.10994,2.10962,2.10962,7000000.0
2009-08-19 20:03:00,2.10984,2.10984,2.10963,2.10964,6000000.0
2009-08-19 20:04:00,2.10958,2.11071,2.10958,2.11071,9000000.0
2009-08-19 20:05:00,2.11057,2.11084,2.11041,2.11084,6000000.0
2009-08-19 20:06:00,2.11117,2.11148,2.11111,2.11136,11000000.0
2009-08-19 20:07:00,2.11177,2.11203,2.11177,2.11185,10000000.0
2009-08-19 20:08:00,2.112,2.11202,2.11188,2.11201,8000000.0
2009-08-19 20:09:00,2.11207,2.11236,2.11205,2.11229,7000000.0
2009-08-19 20:10:00,2.11204,2.11248,2.11204,2.11232,8000000.0
2009-08-19 20:11:00,2.11212,2.11212,2.11176,2.11191,8000000.0
2009-08-19 20:12:00,2.11245,2.11254,2.11236,2.11236,7000000.0
2009-08-19 20:13:00,2.11225,2.11236,2.11206,2.11209,10000000.0
2009-08-19 20:14:00,2.11248,2.11255,2.11237,2.11242,10000000.0
2009-08-19 20:15:00,2.11247,2.11253,2.11236,2.1124,7000000.0
2009-08-19 20:16:00,2.11197,2.11226,2.11197,2.11203,7000000.0
2009-08-19 20:17:00,2.11209,2.11221,2.11201,2.11205,11000000.0
2009-08-19 20:18:00,2.11198,2.11227,2.11198,2.112,9000000.0
2009-08-19 20:19:00,2.11189,2.11217,2.11178,2.11178,8000000.0
2009-08-19 20:20:00,2.11204,2.11207,2.11173,2.11173,7000000.0
2009-08-19 20:21:00,2.11175,2.11201,2.11175,2.11196,11000000.0
2009-08-19 20:22:00,2.11239,2.11288,2.11239,2.11253,7000000.0
2009-08-19 20:23:00,2.11253,2.11253,2.11221,2.11221,7000000.0
2009-08-19 20:24:00,2.1122,2.11233,2.11219,2.11233,8000000.0
2009-08-19 20:25:00,2.11225,2.1128,2.11225,2.1123,11000000.0
2009-08-19 20:26:00,2.11262,2.1127,2.11258,2.11268,8000000.0
2009-08-19 20:27:00,2.11296,2.11296,2.11246,2.11246,5000000.0
2009-08-19 20:28:00,2.11253,2.11265,2.11247,2.1125,7000000.0
2009-08-19 20:29:00,2.11245,2.11258,2.11237,2.11251,8000000.0
2009-08-19 20:30:00,2.11263,2.11266,2.11224,2.11224,8000000.0
2009-08-19 20:31:00,2.11235,2.11243,2.11232,2.11243,7000000.0
2009-08-19 20:32:00,2.11276,2.11294,2.11276,2.1129,7000000.0
2009-08-19 20:33:00,2.11286,2.11297,2.11261,2.11293,7000000.0
2009-08-19 20:34:00,2.11312,2.11334,2.11308,2.11332,8000000.0
2009-08-19 20:35:00,2.11311,2.1136,2.11311,2.11313,9000000.0
2009-08-19 20:36:00,2.11273,2.1129,2.11273,2.1129,7000000.0
2009-08-19 20:37:00,2.11276,2.11277,2.11237,2.11237,11000000.0
2009-08-19 20:38:00,2.11245,2.11264,2.11231,2.11264,10000000.0
2009-08-19 20:39:00,2.11245,2.1128,2.11218,2.11218,9000000.0
2009-08-19 20:40:00,2.11234,2.11296,2.11234,2.11296,8000000.0
2009-08-19 20:41:00,2.11321,2.11321,2.11267,2.11267,8000000.0
2009-08-19 20:42:00,2.11241,2.11241,2.11211,2.11211,5000000.0
2009-08-19 20:43:00,2.11209,2.11209,2.11195,2.11198,8000000.0
2009-08-19 20:44:00,2.1118,2.11199,2.11174,2.11199,10000000.0
2009-08-19 20:45:00,2.11163,2.11169,2.11143,2.11168,7000000.0
2009-08-19 20:46:00,2.11221,2.11231,2.11214,2.1122,8000000.0
2009-08-19 20:47:00,2.11213,2.11213,2.11199,2.11203,5000000.0
2009-08-19 20:48:00,2.11214,2.11224,2.11186,2.11224,10000000.0
2009-08-19 20:49:00,2.11221,2.11221,2.11196,2.11196,7000000.0
2009-08-19 20:50:00,2.11278,2.11329,2.11278,2.11329,8000000.0
2009-08-19 20:51:00,2.11296,2.11309,2.11292,2.11309,5000000.0
2009-08-19 20:52:00,2.11307,2.11311,2.11277,2.11277,5000000.0
2009-08-19 20:53:00,2.1126,2.1126,2.112,2.112,11000000.0
2009-08-19 20:54:00,2.11248,2.11287,2.11248,2.11287,11000000.0
2009-08-19 20:55:00,2.11305,2.11313,2.11285,2.1129,8000000.0
2009-08-19 20:56:00,2.1127,2.1127,2.11253,2.11261,7000000.0
2009-08-19 20:57:00,2.11234,2.11256,2.11223,2.11238,9000000.0
2009-08-19 20:58:00,2.11207,2.11284,2.11207,2.11284,5000000.0
2009-08-19 20:59:00,2.11308,2.11308,2.11218,2.11218,7000000.0
2009-08-19 21:00:00,2.11245,2.11245,2.11239,2.11242,7000000.0
2009-08-19 21:01:00,2.11209,2.11209,2.1118,2.11198,7000000.0
2009-08-19 21:02:00,2.11199,2.11213,2.11183,2.11183,7000000.0
2009-08-19 21:03:00,2.11156,2.11188,2.11156,2.11188,8000000.0
2009-08-19 21:04:00,2.11164,2.11166,2.11124,2.11124,6000000.0
2009-08-19 21:05:00,2.11149,2.11149,2.11127,2.11136,8000000.0
2009-08-19 21:06:00,2.11115,2.11171,2.11107,2.11171,8000000.0
2009-08-19 21:07:00,2.11201,2.11232,2.11201,2.11232,8000000.0
2009-08-19 21:08:00,2.11235,2.11285,2.11235,2.11285,10000000.0
2009-08-19 21:09:00,2.11311,2.11353,2.11311,2.1134,10000000.0
2009-08-19 21:10:00,2.11346,2.11362,2.11339,2.11339,8000000.0
2009-08-19 21:11:00,2.11307,2.11358,2.11307,2.1135,7000000.0
2009-08-19 21:12:00,2.11334,2.11357,2.11334,2.11357,8000000.0
2009-08-19 21:13:00,2.11317,2.11318,2.1131,2.11318,5000000.0
2009-08-19 21:14:00,2.11329,2.11344,2.11309,2.11309,6000000.0
2009-08-19 21:15:00,2.11294,2.11318,2.11291,2.11318,8000000.0
2009-08-19 21:16:00,2.11311,2.11311,2.11288,2.11288,7000000.0
2009-08-19 21:17:00,2.11306,2.11311,2.113,2.11311,5000000.0
2009-08-19 21:18:00,2.11308,2.11311,2.11301,2.1131,7000000.0
2009-08-19 21:19:00,2.11297,2.11297,2.11211,2.11211,6000000.0
2009-08-19 21:20:00,2.11163,2.11193,2.11163,2.11189,5000000.0
2009-08-19 21:21:00,2.11204,2.11204,2.11179,2.1118,5000000.0
2009-08-19 21:22:00,2.11174,2.11174,2.11106,2.11106,10000000.0
2009-08-19 21:23:00,2.11077,2.11078,2.11064,2.11067,7000000.0
2009-08-19 21:24:00,2.11026,2.11026,2.10993,2.10993,8000000.0
2009-08-19 21:25:00,2.11016,2.11016,2.11005,2.11005,7000000.0
2009-08-19 21:26:00,2.11004,2.11006,2.10997,2.10999,7000000.0
2009-08-19 21:27:00,2.11011,2.11054,2.11011,2.1104,7000000.0
2009-08-19 21:28:00,2.11009,2.11032,2.10993,2.11032,7000000.0
2009-08-19 21:29:00,2.11046,2.11047,2.11025,2.11036,8000000.0
2009-08-19 21:30:00,2.11032,2.11055,2.11032,2.11054,8000000.0
2009-08-19 21:31:00,2.11068,2.11094,2.11068,2.11091,8000000.0
2009-08-19 21:32:00,2.11084,2.11088,2.11072,2.11072,7000000.0
2009-08-19 21:33:00,2.11099,2.11109,2.11083,2.11095,11000000.0
2009-08-19 21:34:00,2.11097,2.11143,2.11097,2.11143,11000000.0
2009-08-19 21:35:00,2.11135,2.11178,2.11135,2.11177,11000000.0
2009-08-19 21:36:00,2.11119,2.11148,2.11119,2.1114,8000000.0
2009-08-19 21:37:00,2.11114,2.1112,2.11087,2.1112,8000000.0
2009-08-19 21:38:00,2.11121,2.11148,2.11121,2.11148,8000000.0
2009-08-19 21:39:00,2.11169,2.11191,2.11166,2.11187,9000000.0
2009-08-19 21:40:00,2.11128,2.11128,2.11045,2.11045,7000000.0
2009-08-19 21:41:00,2.11057,2.11057,2.11024,2.11024,9000000.0
2009-08-19 21:42:00,2.1101,2.1101,2.10943,2.10943,7000000.0
2009-08-19 21:43:00,2.10989,2.11044,2.10989,2.11044,11000000.0
2009-08-19 21:44:00,2.11073,2.11077,2.11057,2.11064,8000000.0
2009-08-19 21:45:00,2.11052,2.11078,2.11045,2.11075,10000000.0
2009-08-19 21:46:00,2.11077,2.11137,2.11077,2.11137,8000000.0
2009-08-19 21:47:00,2.11138,2.11183,2.11138,2.11138,8000000.0
2009-08-19 21:48:00,2.11105,2.11105,2.11032,2.11032,5000000.0
2009-08-19 21:49:00,2.11057,2.11092,2.11055,2.11055,8000000.0
2009-08-19 21:50:00,2.11082,2.11098,2.11082,2.11084,8000000.0
2009-08-19 21:51:00,2.11058,2.11091,2.11058,2.11091,7000000.0
2009-08-19 21:52:00,2.11083,2.11084,2.11075,2.11082,7000000.0
2009-08-19 21:53:00,2.11069,2.11089,2.1105,2.11089,7000000.0
2009-08-19 21:54:00,2.11071,2.11071,2.11033,2.11045,7000000.0
2009-08-19 21:55:00,2.11039,2.11039,2.10992,2.10992,7000000.0
2009-08-19 21:56:00,2.10969,2.10969,2.1092,2.10949,8000000.0
2009-08-19 21:57:00,2.10946,2.10966,2.10932,2.10956,7000000.0
2009-08-19 21:58:00,2.10936,2.10952,2.10936,2.10942,7000000.0
2009-08-19 21:59:00,2.10941,2.10941,2.10912,2.10912,8000000.0
2009-08-19 22:00:00,2.10995,2.10995,2.10963,2.10972,5000000.0
2009-08-19 22:01:00,2.10906,2.10928,2.10895,2.1091,9000000.0
2009-08-19 22:02:00,2.10948,2.10948,2.10933,2.10935,8000000.0
2009-08-19 22:03:00,2.10948,2.10994,2.10948,2.10975,11000000.0
2009-08-19 22:04:00,2.10971,2.10973,2.10968,2.10968,5000000.0
2009-08-19 22:05:00,2.10969,2.10969,2.10956,2.1096,10000000.0
2009-08-19 22:06:00,2.10966,2.10966,2.10953,2.10953,7000000.0
2009-08-19 22:07:00,2.1097,2.10984,2.1097,2.10984,8000000.0
2009-08-19 22:08:00,2.10983,2.10983,2.10948,2.10957,8000000.0
2009-08-19 22:09:00,2.10954,2.10968,2.10953,2.1096,9000000.0
2009-08-19 22:10:00,2.10929,2.10944,2.10925,2.10925,8000000.0
2009-08-19 22:11:00,2.10934,2.10941,2.10913,2.10913,9000000.0
2009-08-19 22:12:00,2.10892,2.10907,2.10892,2.10907,8000000.0
2009-08-19 22:13:00,2.10896,2.10909,2.10893,2.10904,7000000.0
2009-08-19 22:14:00,2.10909,2.10914,2.10892,2.10912,11000000.0
2009-08-19 22:15:00,2.10925,2.10947,2.10754,2.10925,8000000.0
2009-08-19 22:16:00,2.10928,2.10938,2.10909,2.10935,6000000.0
2009-08-19 22:17:00,2.10939,2.10942,2.10925,2.10931,7000000.0
2009-08-19 22:18:00,2.10931,2.10931,2.10904,2.10904,8000000.0
2009-08-19 22:19:00,2.10886,2.10886,2.1086,2.10875,7000000.0
2009-08-19 22:20:00,2.10859,2.1086,2.10848,2.10849,7000000.0
2009-08-19 22:21:00,2.1084,2.1084,2.10824,2.10824,9000000.0
2009-08-19 22:22:00,2.10854,2.10894,2.10854,2.10891,7000000.0
2009-08-19 22:23:00,2.10889,2.10904,2.10889,2.10902,8000000.0
2009-08-19 22:24:00,2.10887,2.10932,2.10887,2.10913,7000000.0
2009-08-19 22:25:00,2.10864,2.10882,2.1085,2.10882,8000000.0
2009-08-19 22:26:00,2.1087,2.10897,2.1087,2.10897,9000000.0
2009-08-19 22:27:00,2.10908,2.10922,2.10904,2.10922,8000000.0
2009-08-19 22:28:00,2.10947,2.11005,2.10947,2.10992,8000000.0
2009-08-19 22:29:00,2.10961,2.10965,2.10927,2.10927,10000000.0
2009-08-19 22:30:00,2.1095,2.1096,2.10939,2.10959,7000000.0
2009-08-19 22:31:00,2.10962,2.10962,2.10944,2.10944,9000000.0
2009-08-19 22:32:00,2.10924,2.10972,2.10924,2.10941,8000000.0
2009-08-19 22:33:00,2.10954,2.1098,2.10954,2.10964,7000000.0
2009-08-19 22:34:00,2.10954,2.10968,2.10954,2.10968,7000000.0
2009-08-19 22:35:00,2.10968,2.10968,2.10944,2.10951,8000000.0
2009-08-19 22:36:00,2.10939,2.1096,2.10931,2.1096,10000000.0
2009-08-19 22:37:00,2.10949,2.10949,2.10925,2.10925,7000000.0
2009-08-19 22:38:00,2.10782,2.10797,2.10782,2.10794,8000000.0
2009-08-19 22:39:00,2.10788,2.10811,2.10779,2.10811,9000000.0
2009-08-19 22:40:00,2.1083,2.10842,2.10817,2.10838,7000000.0
2009-08-19 22:41:00,2.10864,2.10938,2.10864,2.10908,8000000.0
2009-08-19 22:42:00,2.10898,2.10899,2.10883,2.10884,7000000.0
2009-08-19 22:43:00,2.10889,2.10894,2.1088,2.10893,7000000.0
2009-08-19 22:44:00,2.10893,2.11051,2.10893,2.11051,7000000.0
2009-08-19 22:45:00,2.11074,2.11082,2.10893,2.10893,7000000.0
2009-08-19 22:46:00,2.10925,2.11024,2.10925,2.11,8000000.0
2009-08-19 22:47:00,2.11056,2.11078,2.11056,2.11071,11000000.0
2009-08-19 22:48:00,2.11083,2.11095,2.11071,2.11092,8000000.0
2009-08-19 22:49:00,2.1108,2.11086,2.11054,2.11062,7000000.0
2009-08-19 22:50:00,2.10972,2.10972,2.10879,2.10884,7000000.0
2009-08-19 22:51:00,2.10788,2.10815,2.10787,2.10815,10000000.0
2009-08-19 22:52:00,2.10833,2.10859,2.10832,2.10859,8000000.0
2009-08-19 22:53:00,2.10866,2.10876,2.10852,2.10876,8000000.0
2009-08-19 22:54:00,2.10882,2.10885,2.10873,2.10873,5000000.0
2009-08-19 22:55:00,2.10885,2.10947,2.10885,2.10938,7000000.0
2009-08-19 22:56:00,2.10975,2.10975,2.10943,2.10943,7000000.0
2009-08-19 22:57:00,2.10943,2.10953,2.10934,2.10939,7000000.0
2009-08-19 22:58:00,2.10947,2.10947,2.10918,2.10918,6000000.0
2009-08-19 22:59:00,2.10911,2.10925,2.10911,2.10919,7000000.0
2009-08-19 23:00:00,2.10931,2.10936,2.10926,2.10933,8000000.0
2009-08-19 23:01:00,2.10857,2.10857,2.10833,2.1084,8000000.0
2009-08-19 23:02:00,2.10838,2.10882,2.10835,2.10875,8000000.0
2009-08-19 23:03:00,2.10905,2.10908,2.10905,2.10908,6000000.0
2009-08-19 23:04:00,2.10906,2.10906,2.10885,2.10894,8000000.0
2009-08-19 23:05:00,2.10889,2.10902,2.10887,2.10902,8000000.0
2009-08-19 23:06:00,2.10877,2.1093,2.10877,2.10919,9000000.0
2009-08-19 23:07:00,2.10899,2.10907,2.10883,2.10901,5000000.0
2009-08-19 23:08:00,2.10916,2.10929,2.10914,2.10916,7000000.0
2009-08-19 23:09:00,2.10945,2.10949,2.10897,2.10897,9000000.0
2009-08-19 23:10:00,2.10906,2.10906,2.10871,2.10882,11000000.0
2009-08-19 23:11:00,2.1085,2.10874,2.1085,2.10874,7000000.0
2009-08-19 23:12:00,2.10867,2.10891,2.10867,2.10891,6000000.0
2009-08-19 23:13:00,2.10875,2.10893,2.10875,2.10893,7000000.0
2009-08-19 23:14:00,2.10921,2.10921,2.10843,2.1088,11000000.0
2009-08-19 23:15:00,2.10905,2.10928,2.10905,2.10928,5000000.0
2009-08-19 23:16:00,2.10927,2.10935,2.10899,2.10933,11000000.0
2009-08-19 23:17:00,2.10933,2.10947,2.10928,2.10947,7000000.0
2009-08-19 23:18:00,2.10945,2.10945,2.1086,2.10864,8000000.0
2009-08-19 23:19:00,2.10826,2.10859,2.10826,2.10859,7000000.0
2009-08-19 23:20:00,2.10803,2.10884,2.10785,2.10834,9000000.0
2009-08-19 23:21:00,2.11022,2.11022,2.10973,2.11017,9000000.0
2009-08-19 23:22:00,2.11016,2.11035,2.11016,2.11035,5000000.0
2009-08-19 23:23:00,2.11041,2.1106,2.11041,2.11043,8000000.0
2009-08-19 23:24:00,2.1103,2.11065,2.1103,2.11065,7000000.0
2009-08-19 23:25:00,2.11094,2.11096,2.11054,2.11055,7000000.0
2009-08-19 23:26:00,2.11032,2.11054,2.11032,2.11048,8000000.0
2009-08-19 23:27:00,2.10953,2.11001,2.10953,2.10983,8000000.0
2009-08-19 23:28:00,2.11054,2.11069,2.11051,2.11055,10000000.0
2009-08-19 23:29:00,2.11085,2.11085,2.11065,2.11077,9000000.0
2009-08-19 23:30:00,2.11058,2.11058,2.10992,2.10992,8000000.0
2009-08-19 23:31:00,2.11001,2.11036,2.11001,2.11021,7000000.0
2009-08-19 23:32:00,2.11041,2.11041,2.11027,2.11027,8000000.0
2009-08-19 23:33:00,2.10923,2.10923,2.10847,2.10847,7000000.0
2009-08-19 23:34:00,2.10846,2.10883,2.10846,2.10883,11000000.0
2009-08-19 23:35:00,2.10879,2.10887,2.10862,2.10866,9000000.0
2009-08-19 23:36:00,2.10827,2.10852,2.10823,2.10852,7000000.0
2009-08-19 23:37:00,2.10845,2.10854,2.10841,2.10852,5000000.0
2009-08-19 23:38:00,2.10811,2.10842,2.10811,2.1083,8000000.0
2009-08-19 23:39:00,2.10848,2.10848,2.10758,2.10758,10000000.0
2009-08-19 23:40:00,2.10748,2.10749,2.10727,2.10749,7000000.0
2009-08-19 23:41:00,2.10766,2.10788,2.10766,2.10785,11000000.0
2009-08-19 23:42:00,2.10782,2.10784,2.10766,2.10769,8000000.0
2009-08-19 23:43:00,2.10786,2.10788,2.10768,2.10781,7000000.0
2009-08-19 23:44:00,2.10769,2.10794,2.10769,2.10794,7000000.0
2009-08-19 23:45:00,2.10799,2.10807,2.10797,2.10799,7000000.0
2009-08-19 23:46:00,2.10814,2.10826,2.10797,2.10797,8000000.0
2009-08-19 23:47:00,2.10749,2.10763,2.10695,2.10745,8000000.0
2009-08-19 23:48:00,2.10802,2.10814,2.10798,2.10798,7000000.0
2009-08-19 23:49:00,2.10817,2.10823,2.10806,2.1082,10000000.0
2009-08-19 23:50:00,2.10817,2.10817,2.10795,2.10795,8000000.0
2009-08-19 23:51:00,2.10805,2.10817,2.10805,2.10805,7000000.0
2009-08-19 23:52:00,2.10813,2.10832,2.10805,2.10823,11000000.0
2009-08-19 23:53:00,2.10812,2.10812,2.10754,2.10754,8000000.0
2009-08-19 23:54:00,2.10539,2.10742,2.10539,2.10742,9000000.0
2009-08-19 23:55:00,2.10758,2.10773,2.10708,2.10708,10000000.0
2009-08-19 23:56:00,2.10679,2.10712,2.1067,2.10712,8000000.0
2009-08-19 23:57:00,2.10682,2.10687,2.10669,2.10687,8000000.0
2009-08-19 23:58:00,2.10611,2.10643,2.10611,2.10614,7000000.0
2009-08-19 23:59:00,2.10676,2.10676,2.10647,2.10649,9000000.0
2009-08-20 00:00:00,2.10655,2.10655,2.10627,2.10627,7000000.0
2009-08-20 00:01:00,2.10657,2.10694,2.1065,2.10694,8000000.0
2009-08-20 00:02:00,2.10722,2.10722,2.10692,2.10707,8000000.0
2009-08-20 00:03:00,2.10767,2.10767,2.10717,2.10717,6000000.0
2009-08-20 00:04:00,2.10745,2.10779,2.10745,2.10779,7000000.0
2009-08-20 00:05:00,2.10825,2.10825,2.10802,2.10802,11000000.0
2009-08-20 00:06:00,2.10787,2.10872,2.10784,2.10872,10000000.0
2009-08-20 00:07:00,2.109,2.10913,2.10899,2.10899,8000000.0
2009-08-20 00:08:00,2.10885,2.10905,2.10885,2.10905,6000000.0
2009-08-20 00:09:00,2.10858,2.10908,2.10855,2.10908,7000000.0
2009-08-20 00:10:00,2.10915,2.10924,2.10908,2.10911,8000000.0
2009-08-20 00:11:00,2.10919,2.10921,2.10909,2.10914,11000000.0
2009-08-20 00:12:00,2.10921,2.10921,2.10882,2.10882,7000000.0
2009-08-20 00:13:00,2.10925,2.10927,2.10914,2.10927,8000000.0
2009-08-20 00:14:00,2.10919,2.10919,2.1089,2.10897,8000000.0
2009-08-20 00:15:00,2.10898,2.1092,2.10898,2.10904,8000000.0
2009-08-20 00:16:00,2.10907,2.10907,2.1089,2.1089,7000000.0
2009-08-20 00:17:00,2.10876,2.10882,2.10868,2.10868,5000000.0
2009-08-20 00:18:00,2.10882,2.10882,2.10864,2.10874,10000000.0
2009-08-20 00:19:00,2.10896,2.1092,2.10896,2.1092,11000000.0
2009-08-20 00:20:00,2.10874,2.10883,2.10871,2.10871,8000000.0
2009-08-20 00:21:00,2.10919,2.1093,2.10919,2.10927,7000000.0
2009-08-20 00:22:00,2.10922,2.10939,2.10897,2.10939,9000000.0
2009-08-20 00:23:00,2.10918,2.10918,2.10878,2.10905,8000000.0
2009-08-20 00:24:00,2.10926,2.10926,2.10906,2.1092,10000000.0
2009-08-20 00:25:00,2.10923,2.10929,2.10915,2.10915,9000000.0
2009-08-20 00:26:00,2.10923,2.10923,2.109,2.10901,7000000.0
2009-08-20 00:27:00,2.10902,2.10918,2.10902,2.10912,9000000.0
2009-08-20 00:28:00,2.10872,2.10891,2.10863,2.10864,9000000.0
2009-08-20 00:29:00,2.10882,2.10909,2.10882,2.10904,8000000.0
2009-08-20 00:30:00,2.10905,2.10905,2.10851,2.10851,11000000.0
2009-08-20 00:31:00,2.10858,2.10868,2.10845,2.10845,8000000.0
2009-08-20 00:32:00,2.10858,2.10863,2.10849,2.10849,5000000.0
2009-08-20 00:33:00,2.10858,2.1087,2.10858,2.10858,7000000.0
2009-08-20 00:34:00,2.10863,2.10895,2.10857,2.10895,8000000.0
2009-08-20 00:35:00,2.10863,2.10891,2.10848,2.10848,10000000.0
2009-08-20 00:36:00,2.10908,2.10914,2.1088,2.10893,7000000.0
2009-08-20 00:37:00,2.10899,2.10909,2.10892,2.10909,8000000.0
2009-08-20 00:38:00,2.10903,2.10903,2.10857,2.10882,7000000.0
2009-08-20 00:39:00,2.10887,2.10888,2.1087,2.10881,10000000.0
2009-08-20 00:40:00,2.10866,2.10886,2.10866,2.10883,7000000.0
2009-08-20 00:41:00,2.10886,2.10893,2.10878,2.1089,10000000.0
2009-08-20 00:42:00,2.10841,2.10888,2.10841,2.10888,11000000.0
2009-08-20 00:43:00,2.10915,2.10968,2.10915,2.10955,8000000.0
2009-08-20 00:44:00,2.10976,2.10976,2.10966,2.10972,5000000.0
2009-08-20 00:45:00,2.10964,2.10972,2.10933,2.10933,8000000.0
2009-08-20 00:46:00,2.10961,2.10994,2.10961,2.1099,11000000.0
2009-08-20 00:47:00,2.10979,2.10989,2.10979,2.10979,7000000.0
2009-08-20 00:48:00,2.10981,2.10981,2.10956,2.10959,10000000.0
2009-08-20 00:49:00,2.10961,2.11,2.10961,2.11,10000000.0
2009-08-20 00:50:00,2.11013,2.11013,2.10976,2.10976,8000000.0
2009-08-20 00:51:00,2.10971,2.10993,2.10971,2.10984,7000000.0
2009-08-20 00:52:00,2.10994,2.11008,2.10994,2.11008,8000000.0
2009-08-20 00:53:00,2.11005,2.11024,2.11005,2.11024,10000000.0
2009-08-20 00:54:00,2.11023,2.11041,2.11023,2.11025,8000000.0
2009-08-20 00:55:00,2.11014,2.11022,2.10998,2.10998,7000000.0
2009-08-20 00:56:00,2.11,2.11,2.10958,2.10958,7000000.0
2009-08-20 00:57:00,2.1093,2.1093,2.10892,2.10894,10000000.0
2009-08-20 00:58:00,2.10886,2.10886,2.10853,2.10859,6000000.0
2009-08-20 00:59:00,2.10861,2.10886,2.10861,2.10872,7000000.0
2009-08-20 01:00:00,2.10887,2.10925,2.10887,2.10925,9000000.0
2009-08-20 01:01:00,2.10954,2.11031,2.10954,2.11031,7000000.0
2009-08-20 01:02:00,2.11071,2.11088,2.11057,2.11077,8000000.0
2009-08-20 01:03:00,2.11092,2.11092,2.10994,2.10994,10000000.0
2009-08-20 01:04:00,2.10963,2.10981,2.10955,2.10981,8000000.0
2009-08-20 01:05:00,2.1102,2.1108,2.11013,2.11013,7000000.0
2009-08-20 01:06:00,2.11011,2.11023,2.11011,2.11017,8000000.0
2009-08-20 01:07:00,2.10947,2.10997,2.10939,2.10993,7000000.0
2009-08-20 01:08:00,2.11026,2.11052,2.11026,2.11035,8000000.0
2009-08-20 01:09:00,2.10921,2.10986,2.10921,2.10976,7000000.0
2009-08-20 01:10:00,2.10989,2.11004,2.10981,2.10984,11000000.0
2009-08-20 01:11:00,2.10973,2.10984,2.10967,2.10977,11000000.0
2009-08-20 01:12:00,2.11019,2.1102,2.11007,2.1102,6000000.0
2009-08-20 01:13:00,2.11023,2.11023,2.10997,2.10997,7000000.0
2009-08-20 01:14:00,2.10996,2.10999,2.10982,2.10982,8000000.0
2009-08-20 01:15:00,2.11001,2.11001,2.10986,2.1099,7000000.0
2009-08-20 01:16:00,2.11033,2.11053,2.11033,2.11053,9000000.0
2009-08-20 01:17:00,2.11053,2.11053,2.11026,2.1103,8000000.0
2009-08-20 01:18:00,2.11019,2.11042,2.11019,2.11042,8000000.0
2009-08-20 01:19:00,2.11037,2.11037,2.11016,2.11031,7000000.0
2009-08-20 01:20:00,2.11015,2.1102,2.11006,2.11006,8000000.0
2009-08-20 01:21:00,2.1099,2.1101,2.1099,2.11008,7000000.0
2009-08-20 01:22:00,2.10988,2.10996,2.10978,2.10992,7000000.0
2009-08-20 01:23:00,2.10982,2.11022,2.10966,2.11022,7000000.0
2009-08-20 01:24:00,2.1104,2.1104,2.11014,2.11014,11000000.0
2009-08-20 01:25:00,2.11015,2.11029,2.11014,2.11016,7000000.0
2009-08-20 01:26:00,2.11009,2.11009,2.10942,2.10942,8000000.0
2009-08-20 01:27:00,2.11016,2.11066,2.11012,2.11066,7000000.0
2009-08-20 01:28:00,2.11063,2.11065,2.11043,2.11043,8000000.0
2009-08-20 01:29:00,2.11021,2.11062,2.11021,2.11062,10000000.0
2009-08-20 01:30:00,2.1108,2.1109,2.11061,2.1109,7000000.0
2009-08-20 01:31:00,2.11106,2.11106,2.11087,2.11089,6000000.0
2009-08-20 01:32:00,2.11075,2.11095,2.11063,2.11076,9000000.0
2009-08-20 01:33:00,2.11104,2.11104,2.11083,2.11097,7000000.0
2009-08-20 01:34:00,2.11092,2.11113,2.11067,2.11067,11000000.0
2009-08-20 01:35:00,2.11061,2.11066,2.11047,2.11053,8000000.0
2009-08-20 01:36:00,2.11026,2.11056,2.10974,2.10975,10000000.0
2009-08-20 01:37:00,2.11031,2.11031,2.1101,2.1101,8000000.0
2009-08-20 01:38:00,2.11027,2.11027,2.10961,2.10961,7000000.0
2009-08-20 01:39:00,2.10873,2.10874,2.1086,2.10862,9000000.0
2009-08-20 01:40:00,2.10878,2.10885,2.10849,2.10876,11000000.0
2009-08-20 01:41:00,2.10864,2.10875,2.10864,2.10864,8000000.0
2009-08-20 01:42:00,2.10868,2.10868,2.10856,2.10859,9000000.0
2009-08-20 01:43:00,2.10885,2.10908,2.10885,2.10901,9000000.0
2009-08-20 01:44:00,2.10906,2.10926,2.10886,2.10926,8000000.0
2009-08-20 01:45:00,2.10945,2.10945,2.10915,2.10937,7000000.0
2009-08-20 01:46:00,2.10948,2.10948,2.10836,2.10836,7000000.0
2009-08-20 01:47:00,2.10855,2.10865,2.10855,2.10864,7000000.0
2009-08-20 01:48:00,2.1084,2.10863,2.10835,2.10863,8000000.0
2009-08-20 01:49:00,2.10883,2.10963,2.10883,2.10963,8000000.0
2009-08-20 01:50:00,2.10971,2.11044,2.10971,2.1102,7000000.0
2009-08-20 01:51:00,2.10967,2.10968,2.10959,2.10959,5000000.0
2009-08-20 01:52:00,2.10963,2.10966,2.10926,2.10926,8000000.0
2009-08-20 01:53:00,2.10916,2.10926,2.10909,2.10915,8000000.0
2009-08-20 01:54:00,2.10893,2.10893,2.10879,2.10883,10000000.0
2009-08-20 01:55:00,2.10905,2.10936,2.10899,2.10936,9000000.0
2009-08-20 01:56:00,2.10999,2.11044,2.1085,2.10981,10000000.0
2009-08-20 01:57:00,2.10915,2.10939,2.1091,2.10939,9000000.0
2009-08-20 01:58:00,2.10917,2.10917,2.10841,2.10841,8000000.0
2009-08-20 01:59:00,2.1084,2.10885,2.1084,2.10871,7000000.0
2009-08-20 02:00:00,2.10864,2.10867,2.10837,2.10867,11000000.0
2009-08-20 02:01:00,2.10827,2.10863,2.10813,2.10863,10000000.0
2009-08-20 02:02:00,2.10877,2.10879,2.10864,2.10864,13000000.0
2009-08-20 02:03:00,2.10856,2.10856,2.10837,2.10837,17000000.0
2009-08-20 02:04:00,2.10833,2.10843,2.10833,2.10837,12000000.0
2009-08-20 02:05:00,2.10792,2.10793,2.1078,2.10793,9000000.0
2009-08-20 02:06:00,2.10809,2.10819,2.10809,2.10814,7000000.0
2009-08-20 02:07:00,2.10832,2.10832,2.10805,2.10809,13000000.0
2009-08-20 02:08:00,2.10829,2.10829,2.10776,2.10776,16000000.0
2009-08-20 02:09:00,2.10779,2.10791,2.10779,2.10784,10000000.0
2009-08-20 02:10:00,2.10774,2.10797,2.10774,2.10776,8000000.0
2009-08-20 02:11:00,2.10787,2.10798,2.10736,2.10736,7000000.0
2009-08-20 02:12:00,2.10748,2.10825,2.10748,2.10825,14000000.0
2009-08-20 02:13:00,2.10787,2.10861,2.10787,2.10861,7000000.0
2009-08-20 02:14:00,2.10899,2.10961,2.10889,2.10961,7000000.0
2009-08-20 02:15:00,2.10923,2.10923,2.10881,2.10882,7000000.0
2009-08-20 02:16:00,2.1087,2.10875,2.10851,2.10859,8000000.0
2009-08-20 02:17:00,2.10802,2.10863,2.10784,2.10863,7000000.0
2009-08-20 02:18:00,2.10838,2.10864,2.10829,2.10836,11000000.0
2009-08-20 02:19:00,2.10902,2.10909,2.10902,2.10906,7000000.0
2009-08-20 02:20:00,2.10886,2.10886,2.10811,2.10878,12000000.0
2009-08-20 02:21:00,2.10907,2.10908,2.10815,2.10815,12000000.0
2009-08-20 02:22:00,2.10806,2.10839,2.10806,2.1081,7000000.0
2009-08-20 02:23:00,2.10884,2.10884,2.10837,2.10842,9000000.0
2009-08-20 02:24:00,2.10845,2.10845,2.10779,2.10779,8000000.0
2009-08-20 02:25:00,2.10781,2.10788,2.10774,2.10774,16000000.0
2009-08-20 02:26:00,2.10771,2.10771,2.10704,2.10745,20000000.0
2009-08-20 02:27:00,2.10764,2.10766,2.10743,2.10764,18000000.0
2009-08-20 02:28:00,2.10755,2.10783,2.10747,2.10783,10000000.0
2009-08-20 02:29:00,2.1075,2.1075,2.1072,2.10734,5000000.0
2009-08-20 02:30:00,2.1068,2.1068,2.1065,2.10679,10000000.0
2009-08-20 02:31:00,2.10716,2.10723,2.10702,2.10707,9000000.0
2009-08-20 02:32:00,2.10714,2.1073,2.10692,2.10692,15000000.0
2009-08-20 02:33:00,2.10713,2.10724,2.10709,2.10724,14000000.0
2009-08-20 02:34:00,2.10704,2.10705,2.10672,2.10672,9000000.0
2009-08-20 02:35:00,2.10659,2.10695,2.10659,2.10682,7000000.0
2009-08-20 02:36:00,2.10683,2.10683,2.10616,2.10643,11000000.0
2009-08-20 02:37:00,2.10676,2.10686,2.10659,2.10685,7000000.0
2009-08-20 02:38:00,2.10704,2.10704,2.10582,2.10582,7000000.0
2009-08-20 02:39:00,2.10597,2.10614,2.10597,2.10608,13000000.0
2009-08-20 02:40:00,2.10603,2.10622,2.10598,2.10598,11000000.0
2009-08-20 02:41:00,2.10605,2.1062,2.1057,2.10572,8000000.0
2009-08-20 02:42:00,2.10553,2.10574,2.10541,2.10541,10000000.0
2009-08-20 02:43:00,2.10543,2.10543,2.10506,2.10506,8000000.0
2009-08-20 02:44:00,2.10519,2.10553,2.10519,2.10553,10000000.0
2009-08-20 02:45:00,2.10606,2.10622,2.10602,2.10604,10000000.0
2009-08-20 02:46:00,2.10602,2.10602,2.10585,2.10585,10000000.0
2009-08-20 02:47:00,2.10591,2.10608,2.10591,2.10598,8000000.0
2009-08-20 02:48:00,2.10575,2.10614,2.10534,2.10614,11000000.0
2009-08-20 02:49:00,2.10688,2.10712,2.10688,2.1069,10000000.0
2009-08-20 02:50:00,2.1069,2.1071,2.1069,2.107,5000000.0
2009-08-20 02:51:00,2.10709,2.10715,2.10684,2.10709,7000000.0
2009-08-20 02:52:00,2.10727,2.10733,2.10695,2.10699,8000000.0
2009-08-20 02:53:00,2.10676,2.10687,2.10656,2.10687,8000000.0
2009-08-20 02:54:00,2.10662,2.10662,2.10623,2.10637,7000000.0
2009-08-20 02:55:00,2.10665,2.10707,2.10665,2.10707,8000000.0
2009-08-20 02:56:00,2.10749,2.10779,2.10749,2.10775,7000000.0
2009-08-20 02:57:00,2.10753,2.10759,2.10731,2.10732,8000000.0
2009-08-20 02:58:00,2.10722,2.10762,2.10661,2.1068,12000000.0
2009-08-20 02:59:00,2.10636,2.1074,2.10636,2.1074,19000000.0
2009-08-20 03:00:00,2.10792,2.10798,2.10768,2.10768,7000000.0
2009-08-20 03:01:00,2.10745,2.10745,2.10634,2.10634,10000000.0
2009-08-20 03:02:00,2.10656,2.10757,2.10656,2.10757,7000000.0
2009-08-20 03:03:00,2.10735,2.10743,2.10705,2.10735,9000000.0
2009-08-20 03:04:00,2.10746,2.108,2.10733,2.108,7000000.0
2009-08-20 03:05:00,2.1079,2.1079,2.10767,2.10775,10000000.0
2009-08-20 03:06:00,2.10779,2.10804,2.10714,2.10714,11000000.0
2009-08-20 03:07:00,2.1069,2.10735,2.1069,2.10698,5000000.0
2009-08-20 03:08:00,2.10732,2.10732,2.10695,2.10695,8000000.0
2009-08-20 03:09:00,2.10677,2.10753,2.10677,2.10753,10000000.0
2009-08-20 03:10:00,2.10778,2.10835,2.10727,2.10727,10000000.0
2009-08-20 03:11:00,2.10695,2.10706,2.10685,2.10685,8000000.0
2009-08-20 03:12:00,2.10692,2.10692,2.10645,2.10679,7000000.0
2009-08-20 03:13:00,2.10704,2.10704,2.1068,2.10682,10000000.0
2009-08-20 03:14:00,2.10679,2.10781,2.10671,2.10781,16000000.0
2009-08-20 03:15:00,2.10766,2.10809,2.10755,2.10793,11000000.0
2009-08-20 03:16:00,2.10781,2.10789,2.10778,2.10786,5000000.0
2009-08-20 03:17:00,2.10755,2.10755,2.10678,2.1069,8000000.0
2009-08-20 03:18:00,2.10663,2.10731,2.10663,2.10731,6000000.0
2009-08-20 03:19:00,2.10746,2.10746,2.10727,2.10727,7000000.0
2009-08-20 03:20:00,2.107,2.107,2.10681,2.10682,7000000.0
2009-08-20 03:21:00,2.10709,2.10717,2.10707,2.10716,7000000.0
2009-08-20 03:22:00,2.10704,2.1071,2.10522,2.1071,8000000.0
2009-08-20 03:23:00,2.10681,2.10708,2.10681,2.10708,9000000.0
2009-08-20 03:24:00,2.10717,2.10744,2.10717,2.10744,7000000.0
2009-08-20 03:25:00,2.10711,2.10744,2.10702,2.10702,23000000.0
2009-08-20 03:26:00,2.10645,2.10666,2.10634,2.10666,9000000.0
2009-08-20 03:27:00,2.10651,2.10651,2.10605,2.10605,7000000.0
2009-08-20 03:28:00,2.10603,2.10604,2.10598,2.10604,7000000.0
2009-08-20 03:29:00,2.10526,2.10526,2.1049,2.1049,6000000.0
2009-08-20 03:30:00,2.10521,2.10551,2.10408,2.10416,10000000.0
2009-08-20 03:31:00,2.1041,2.10435,2.1041,2.10435,5000000.0
2009-08-20 03:32:00,2.1044,2.10452,2.10431,2.10452,10000000.0
2009-08-20 03:33:00,2.10533,2.10575,2.10533,2.10559,7000000.0
2009-08-20 03:34:00,2.10576,2.10662,2.10576,2.10662,11000000.0
2009-08-20 03:35:00,2.10689,2.10689,2.10654,2.10654,8000000.0
2009-08-20 03:36:00,2.10642,2.10663,2.10628,2.1065,8000000.0
2009-08-20 03:37:00,2.10638,2.10667,2.10638,2.10661,8000000.0
2009-08-20 03:38:00,2.10694,2.10713,2.10694,2.10713,8000000.0
2009-08-20 03:39:00,2.10683,2.10685,2.10662,2.10662,10000000.0
2009-08-20 03:40:00,2.10663,2.10694,2.10663,2.10694,6000000.0
2009-08-20 03:41:00,2.10683,2.10716,2.10683,2.10716,8000000.0
2009-08-20 03:42:00,2.10674,2.10674,2.10649,2.10655,7000000.0
2009-08-20 03:43:00,2.10629,2.10629,2.10587,2.10587,9000000.0
2009-08-20 03:44:00,2.10595,2.10641,2.10595,2.1064,9000000.0
2009-08-20 03:45:00,2.10646,2.10656,2.1063,2.1063,7000000.0
2009-08-20 03:46:00,2.10632,2.10664,2.10623,2.10623,8000000.0
2009-08-20 03:47:00,2.10644,2.10669,2.10633,2.10669,9000000.0
2009-08-20 03:48:00,2.1065,2.10661,2.10635,2.10635,10000000.0
2009-08-20 03:49:00,2.10646,2.10647,2.10619,2.1062,23000000.0
2009-08-20 03:50:00,2.10622,2.10684,2.10608,2.10684,7000000.0
2009-08-20 03:51:00,2.10642,2.10642,2.10603,2.10603,8000000.0
2009-08-20 03:52:00,2.10634,2.10699,2.1063,2.10695,9000000.0
2009-08-20 03:53:00,2.10673,2.10673,2.10534,2.10534,8000000.0
2009-08-20 03:54:00,2.10465,2.10473,2.10431,2.1046,9000000.0
2009-08-20 03:55:00,2.1044,2.10462,2.1044,2.10462,10000000.0
2009-08-20 03:56:00,2.10438,2.1046,2.1038,2.1038,12000000.0
2009-08-20 03:57:00,2.10384,2.10535,2.10384,2.10535,9000000.0
2009-08-20 03:58:00,2.10565,2.10565,2.10494,2.10496,8000000.0
2009-08-20 03:59:00,2.10531,2.10594,2.10531,2.10581,7000000.0
2009-08-20 04:00:00,2.10533,2.10533,2.10435,2.10453,18000000.0
2009-08-20 04:01:00,2.1044,2.10456,2.10434,2.10448,8000000.0
2009-08-20 04:02:00,2.10478,2.10491,2.10443,2.10491,25000000.0
2009-08-20 04:03:00,2.10476,2.10476,2.10362,2.10362,12000000.0
2009-08-20 04:04:00,2.10356,2.10356,2.10326,2.10332,9000000.0
2009-08-20 04:05:00,2.1033,2.1036,2.10318,2.10325,7000000.0
2009-08-20 04:06:00,2.10312,2.10341,2.10296,2.10341,11000000.0
2009-08-20 04:07:00,2.10333,2.10346,2.10323,2.10334,7000000.0
2009-08-20 04:08:00,2.10329,2.10364,2.10329,2.10364,10000000.0
2009-08-20 04:09:00,2.10351,2.10351,2.10345,2.1035,5000000.0
2009-08-20 04:10:00,2.10364,2.10365,2.10346,2.10362,9000000.0
2009-08-20 04:11:00,2.10382,2.10393,2.10381,2.10383,7000000.0
2009-08-20 04:12:00,2.10373,2.10374,2.10354,2.10354,6000000.0
2009-08-20 04:13:00,2.10349,2.10354,2.10348,2.10354,8000000.0
2009-08-20 04:14:00,2.10341,2.10355,2.10341,2.10346,7000000.0
2009-08-20 04:15:00,2.10326,2.10335,2.10302,2.10331,8000000.0
2009-08-20 04:16:00,2.10335,2.10339,2.1033,2.10337,8000000.0
2009-08-20 04:17:00,2.10372,2.10386,2.10364,2.10382,19000000.0
2009-08-20 04:18:00,2.10406,2.10421,2.10399,2.10421,8000000.0
2009-08-20 04:19:00,2.10416,2.10444,2.10403,2.10444,21000000.0
2009-08-20 04:20:00,2.10483,2.10552,2.10483,2.10526,11000000.0
2009-08-20 04:21:00,2.10511,2.10511,2.10475,2.10475,7000000.0
2009-08-20 04:22:00,2.10478,2.10504,2.10478,2.10486,8000000.0
2009-08-20 04:23:00,2.10467,2.10467,2.10435,2.10443,9000000.0
2009-08-20 04:24:00,2.10441,2.10441,2.10366,2.10366,12000000.0
2009-08-20 04:25:00,2.1041,2.10542,2.1041,2.10542,9000000.0
2009-08-20 04:26:00,2.10593,2.10593,2.10543,2.10543,8000000.0
2009-08-20 04:27:00,2.10549,2.10578,2.10545,2.10559,9000000.0
2009-08-20 04:28:00,2.10559,2.10559,2.10521,2.10523,14000000.0
2009-08-20 04:29:00,2.10583,2.10608,2.10583,2.10608,16000000.0
2009-08-20 04:30:00,2.10602,2.10604,2.10585,2.10585,25000000.0
2009-08-20 04:31:00,2.10581,2.10584,2.10566,2.10584,5000000.0
2009-08-20 04:32:00,2.10581,2.10581,2.10558,2.10577,12000000.0
2009-08-20 04:33:00,2.10583,2.10591,2.10583,2.10585,10000000.0
2009-08-20 04:34:00,2.10577,2.10577,2.10531,2.10541,15000000.0
2009-08-20 04:35:00,2.10573,2.106,2.10573,2.1059,9000000.0
2009-08-20 04:36:00,2.10603,2.10603,2.10518,2.10518,7000000.0
2009-08-20 04:37:00,2.1051,2.10529,2.10507,2.1052,7000000.0
2009-08-20 04:38:00,2.10511,2.10524,2.10488,2.10488,10000000.0
2009-08-20 04:39:00,2.1048,2.10528,2.1048,2.10528,5000000.0
2009-08-20 04:40:00,2.10542,2.10542,2.10509,2.1054,11000000.0
2009-08-20 04:41:00,2.10555,2.10555,2.10527,2.10533,9000000.0
2009-08-20 04:42:00,2.10538,2.10565,2.10538,2.10565,11000000.0
2009-08-20 04:43:00,2.1057,2.10608,2.1057,2.10591,9000000.0
2009-08-20 04:44:00,2.10582,2.10641,2.10557,2.10641,8000000.0
2009-08-20 04:45:00,2.10598,2.10598,2.10501,2.10501,9000000.0
2009-08-20 04:46:00,2.1051,2.10568,2.1051,2.10561,7000000.0
2009-08-20 04:47:00,2.10579,2.10595,2.10574,2.10583,8000000.0
2009-08-20 04:48:00,2.10534,2.1063,2.10534,2.1063,7000000.0
2009-08-20 04:49:00,2.10642,2.10664,2.10642,2.10664,6000000.0
2009-08-20 04:50:00,2.10681,2.10682,2.10598,2.10598,7000000.0
2009-08-20 04:51:00,2.10588,2.10637,2.10588,2.10637,15000000.0
2009-08-20 04:52:00,2.10645,2.10651,2.10631,2.10645,9000000.0
2009-08-20 04:53:00,2.10615,2.10649,2.10615,2.10649,8000000.0
2009-08-20 04:54:00,2.10616,2.10617,2.10586,2.10589,11000000.0
2009-08-20 04:55:00,2.10598,2.10616,2.10598,2.10613,11000000.0
2009-08-20 04:56:00,2.10612,2.10614,2.10604,2.10604,12000000.0
2009-08-20 04:57:00,2.10613,2.10619,2.10609,2.10609,8000000.0
2009-08-20 04:58:00,2.10604,2.1061,2.10568,2.10568,9000000.0
2009-08-20 04:59:00,2.10551,2.10562,2.10551,2.10557,12000000.0
2009-08-20 05:00:00,2.10581,2.10624,2.10581,2.10624,9000000.0
2009-08-20 05:01:00,2.10651,2.10703,2.10651,2.107,7000000.0
2009-08-20 05:02:00,2.10703,2.10704,2.10665,2.10665,7000000.0
2009-08-20 05:03:00,2.10682,2.10682,2.10643,2.10643,8000000.0
2009-08-20 05:04:00,2.10618,2.10663,2.10618,2.10663,9000000.0
2009-08-20 05:05:00,2.1065,2.1065,2.10634,2.10639,13000000.0
2009-08-20 05:06:00,2.10605,2.10605,2.10595,2.10602,8000000.0
2009-08-20 05:07:00,2.10626,2.10626,2.1058,2.1058,10000000.0
2009-08-20 05:08:00,2.10577,2.10601,2.10577,2.10601,6000000.0
2009-08-20 05:09:00,2.10608,2.10608,2.10595,2.10602,16000000.0
2009-08-20 05:10:00,2.10602,2.1062,2.10588,2.1062,12000000.0
2009-08-20 05:11:00,2.10625,2.10634,2.10609,2.1062,11000000.0
2009-08-20 05:12:00,2.10626,2.10626,2.10597,2.10597,16000000.0
2009-08-20 05:13:00,2.10624,2.10626,2.10611,2.10611,6000000.0
2009-08-20 05:14:00,2.10598,2.10598,2.10582,2.10582,12000000.0
2009-08-20 05:15:00,2.1057,2.10578,2.1057,2.10578,8000000.0
2009-08-20 05:16:00,2.10594,2.10661,2.10594,2.10642,11000000.0
2009-08-20 05:17:00,2.10656,2.10684,2.10656,2.1066,9000000.0
2009-08-20 05:18:00,2.10651,2.10651,2.10598,2.10599,16000000.0
2009-08-20 05:19:00,2.1058,2.1058,2.10562,2.10562,9000000.0
2009-08-20 05:20:00,2.10557,2.10576,2.10557,2.10571,11000000.0
2009-08-20 05:21:00,2.10569,2.10569,2.10562,2.10563,15000000.0
2009-08-20 05:22:00,2.10582,2.10596,2.10582,2.10593,28000000.0
2009-08-20 05:23:00,2.10626,2.10634,2.10626,2.10634,26000000.0
2009-08-20 05:24:00,2.10611,2.10614,2.10607,2.10614,27000000.0
2009-08-20 05:25:00,2.10616,2.10624,2.10586,2.10601,47000000.0
2009-08-20 05:26:00,2.10608,2.10608,2.10567,2.10567,38000000.0
2009-08-20 05:27:00,2.10572,2.10581,2.10562,2.10573,7000000.0
2009-08-20 05:28:00,2.10573,2.10575,2.10562,2.10566,22000000.0
2009-08-20 05:29:00,2.10565,2.10572,2.10564,2.10564,11000000.0
2009-08-20 05:30:00,2.10548,2.10548,2.10517,2.10517,7000000.0
2009-08-20 05:31:00,2.10505,2.1052,2.10482,2.10482,10000000.0
2009-08-20 05:32:00,2.1052,2.1052,2.10512,2.10512,10000000.0
2009-08-20 05:33:00,2.10516,2.10526,2.10516,2.10516,8000000.0
2009-08-20 05:34:00,2.10512,2.10513,2.10504,2.10513,8000000.0
2009-08-20 05:35:00,2.10482,2.10484,2.10453,2.10453,10000000.0
2009-08-20 05:36:00,2.10509,2.10509,2.10485,2.10485,15000000.0
2009-08-20 05:37:00,2.10483,2.10483,2.10475,2.10476,11000000.0
2009-08-20 05:38:00,2.1046,2.10482,2.10447,2.10447,11000000.0
2009-08-20 05:39:00,2.10498,2.10498,2.10437,2.10468,7000000.0
2009-08-20 05:40:00,2.1047,2.10499,2.1047,2.10496,5000000.0
2009-08-20 05:41:00,2.10496,2.10496,2.1048,2.10484,9000000.0
2009-08-20 05:42:00,2.10487,2.10491,2.10485,2.10485,16000000.0
2009-08-20 05:43:00,2.10497,2.10505,2.10491,2.10499,8000000.0
2009-08-20 05:44:00,2.1049,2.10502,2.10486,2.10486,9000000.0
2009-08-20 05:45:00,2.10467,2.10521,2.10467,2.10512,13000000.0
2009-08-20 05:46:00,2.10531,2.10539,2.10531,2.10539,10000000.0
2009-08-20 05:47:00,2.10546,2.1057,2.10546,2.1057,15000000.0
2009-08-20 05:48:00,2.10582,2.10623,2.10582,2.10623,11000000.0
2009-08-20 05:49:00,2.10607,2.10607,2.1054,2.10553,8000000.0
2009-08-20 05:50:00,2.10558,2.10558,2.1054,2.10545,13000000.0
2009-08-20 05:51:00,2.10543,2.10543,2.1052,2.10521,30000000.0
2009-08-20 05:52:00,2.10538,2.10544,2.10519,2.10544,15000000.0
2009-08-20 05:53:00,2.10541,2.10558,2.10521,2.10521,8000000.0
2009-08-20 05:54:00,2.10518,2.10549,2.10484,2.10484,16000000.0
2009-08-20 05:55:00,2.10476,2.10521,2.10476,2.10521,11000000.0
2009-08-20 05:56:00,2.10558,2.10574,2.10557,2.10567,33000000.0
2009-08-20 05:57:00,2.10564,2.10593,2.10564,2.10593,11000000.0
2009-08-20 05:58:00,2.10592,2.10592,2.10565,2.10565,19000000.0
2009-08-20 05:59:00,2.10566,2.10581,2.10561,2.10575,12000000.0
2009-08-20 06:00:00,2.10579,2.10591,2.10575,2.10586,25000000.0
2009-08-20 06:01:00,2.10586,2.10592,2.10576,2.10581,16000000.0
2009-08-20 06:02:00,2.10598,2.10614,2.10598,2.10606,13000000.0
2009-08-20 06:03:00,2.10615,2.10615,2.10581,2.10586,22000000.0
2009-08-20 06:04:00,2.10601,2.10601,2.10583,2.10583,11000000.0
2009-08-20 06:05:00,2.10577,2.10577,2.1055,2.1055,9000000.0
2009-08-20 06:06:00,2.10531,2.10594,2.10531,2.10594,8000000.0
2009-08-20 06:07:00,2.10616,2.10623,2.10611,2.1062,10000000.0
2009-08-20 06:08:00,2.10634,2.10676,2.10634,2.10676,8000000.0
2009-08-20 06:09:00,2.10676,2.1068,2.10671,2.10675,10000000.0
2009-08-20 06:10:00,2.10675,2.10718,2.10675,2.10718,8000000.0
2009-08-20 06:11:00,2.10684,2.10694,2.10684,2.10691,7000000.0
2009-08-20 06:12:00,2.10668,2.10668,2.10599,2.10658,10000000.0
2009-08-20 06:13:00,2.10689,2.10689,2.10656,2.10661,15000000.0
2009-08-20 06:14:00,2.10685,2.10685,2.10635,2.10635,10000000.0
2009-08-20 06:15:00,2.10651,2.10651,2.10599,2.10634,18000000.0
2009-08-20 06:16:00,2.10635,2.10642,2.10627,2.10641,11000000.0
2009-08-20 06:17:00,2.10647,2.10661,2.10647,2.10661,7000000.0
2009-08-20 06:18:00,2.10678,2.10699,2.10678,2.10696,13000000.0
2009-08-20 06:19:00,2.10666,2.10673,2.10635,2.10635,12000000.0
2009-08-20 06:20:00,2.10616,2.10632,2.10616,2.10619,18000000.0
2009-08-20 06:21:00,2.10616,2.10652,2.10607,2.10652,26000000.0
2009-08-20 06:22:00,2.1066,2.10675,2.1066,2.10666,10000000.0
2009-08-20 06:23:00,2.10653,2.10671,2.10653,2.1067,11000000.0
2009-08-20 06:24:00,2.1067,2.10682,2.10668,2.10682,11000000.0
2009-08-20 06:25:00,2.10678,2.10678,2.10657,2.10666,10000000.0
2009-08-20 06:26:00,2.10666,2.10684,2.1066,2.10677,7000000.0
2009-08-20 06:27:00,2.10704,2.10704,2.10685,2.10685,8000000.0
2009-08-20 06:28:00,2.10671,2.10671,2.10655,2.10655,7000000.0
2009-08-20 06:29:00,2.10663,2.10691,2.10663,2.10691,9000000.0
2009-08-20 06:30:00,2.1069,2.10699,2.1069,2.10699,11000000.0
2009-08-20 06:31:00,2.1071,2.10736,2.10708,2.10712,20000000.0
2009-08-20 06:32:00,2.1071,2.10729,2.10702,2.10722,31000000.0
2009-08-20 06:33:00,2.10729,2.10729,2.10721,2.10722,17000000.0
2009-08-20 06:34:00,2.10717,2.10737,2.10706,2.10706,9000000.0
2009-08-20 06:35:00,2.10698,2.10698,2.10659,2.10659,8000000.0
2009-08-20 06:36:00,2.10673,2.10673,2.10613,2.10641,10000000.0
2009-08-20 06:37:00,2.10687,2.10729,2.10687,2.10723,7000000.0
2009-08-20 06:38:00,2.10711,2.10711,2.10666,2.10671,8000000.0
2009-08-20 06:39:00,2.10652,2.10652,2.10643,2.1065,12000000.0
2009-08-20 06:40:00,2.10638,2.10638,2.10606,2.10606,7000000.0
2009-08-20 06:41:00,2.10611,2.10611,2.10578,2.10578,7000000.0
2009-08-20 06:42:00,2.10578,2.10578,2.10522,2.10559,10000000.0
2009-08-20 06:43:00,2.10562,2.10563,2.10543,2.10543,9000000.0
2009-08-20 06:44:00,2.10521,2.10522,2.10516,2.10519,11000000.0
2009-08-20 06:45:00,2.10525,2.10566,2.10525,2.10559,8000000.0
2009-08-20 06:46:00,2.10543,2.10543,2.10511,2.10511,8000000.0
2009-08-20 06:47:00,2.10488,2.10498,2.10306,2.10498,8000000.0
2009-08-20 06:48:00,2.10485,2.10524,2.10485,2.10524,8000000.0
2009-08-20 06:49:00,2.10527,2.10555,2.10527,2.10555,9000000.0
2009-08-20 06:50:00,2.10543,2.10543,2.10511,2.10511,9000000.0
2009-08-20 06:51:00,2.1052,2.10542,2.1052,2.10542,11000000.0
2009-08-20 06:52:00,2.10536,2.10536,2.10502,2.10502,7000000.0
2009-08-20 06:53:00,2.10496,2.10497,2.10484,2.10484,8000000.0
2009-08-20 06:54:00,2.1048,2.10558,2.10479,2.10544,11000000.0
2009-08-20 06:55:00,2.10473,2.10516,2.10473,2.10516,8000000.0
2009-08-20 06:56:00,2.10546,2.10572,2.10529,2.10572,13000000.0
2009-08-20 06:57:00,2.10578,2.10585,2.10567,2.10578,18000000.0
2009-08-20 06:58:00,2.10576,2.10668,2.10576,2.1066,16000000.0
2009-08-20 06:59:00,2.10689,2.10689,2.10635,2.10635,11000000.0
2009-08-20 07:00:00,2.1069,2.10737,2.1069,2.10715,8000000.0
2009-08-20 07:01:00,2.10733,2.10776,2.10733,2.10733,14000000.0
2009-08-20 07:02:00,2.10713,2.10713,2.10601,2.10601,18000000.0
2009-08-20 07:03:00,2.10585,2.10646,2.10585,2.10646,8000000.0
2009-08-20 07:04:00,2.10643,2.10643,2.10614,2.10637,8000000.0
2009-08-20 07:05:00,2.10638,2.10662,2.10624,2.10655,10000000.0
2009-08-20 07:06:00,2.10705,2.10729,2.10705,2.10729,8000000.0
2009-08-20 07:07:00,2.10741,2.1077,2.1073,2.1077,15000000.0
2009-08-20 07:08:00,2.10761,2.10817,2.10761,2.10817,18000000.0
2009-08-20 07:09:00,2.10834,2.10873,2.10834,2.10873,8000000.0
2009-08-20 07:10:00,2.10874,2.1088,2.10831,2.10831,18000000.0
2009-08-20 07:11:00,2.10813,2.1085,2.10811,2.1085,11000000.0
2009-08-20 07:12:00,2.10862,2.10865,2.10799,2.1083,11000000.0
2009-08-20 07:13:00,2.10853,2.10872,2.10852,2.10871,9000000.0
2009-08-20 07:14:00,2.10868,2.10898,2.10866,2.10898,12000000.0
2009-08-20 07:15:00,2.10877,2.10882,2.10867,2.10874,7000000.0
2009-08-20 07:16:00,2.10858,2.10858,2.10834,2.1084,12000000.0
2009-08-20 07:17:00,2.10834,2.10886,2.10834,2.10886,15000000.0
2009-08-20 07:18:00,2.10895,2.10898,2.10812,2.10812,8000000.0
2009-08-20 07:19:00,2.10773,2.10834,2.10773,2.10834,7000000.0
2009-08-20 07:20:00,2.10862,2.10904,2.1083,2.10904,9000000.0
2009-08-20 07:21:00,2.1087,2.1087,2.10849,2.10869,10000000.0
2009-08-20 07:22:00,2.10885,2.10921,2.10876,2.10895,7000000.0
2009-08-20 07:23:00,2.10892,2.10896,2.10875,2.10875,11000000.0
2009-08-20 07:24:00,2.10875,2.1088,2.10865,2.10866,23000000.0
2009-08-20 07:25:00,2.10859,2.1088,2.10848,2.1088,28000000.0
2009-08-20 07:26:00,2.10891,2.10912,2.1088,2.10912,14000000.0
2009-08-20 07:27:00,2.109,2.10902,2.10889,2.10891,20000000.0
2009-08-20 07:28:00,2.10886,2.10886,2.10858,2.10858,17000000.0
2009-08-20 07:29:00,2.1082,2.10827,2.10809,2.10814,27000000.0
2009-08-20 07:30:00,2.10803,2.10828,2.10797,2.10797,20000000.0
2009-08-20 07:31:00,2.10814,2.10831,2.10814,2.10827,7000000.0
2009-08-20 07:32:00,2.10815,2.10815,2.10784,2.10784,11000000.0
2009-08-20 07:33:00,2.10795,2.10848,2.10795,2.10848,22000000.0
2009-08-20 07:34:00,2.10827,2.10839,2.10821,2.10837,16000000.0
2009-08-20 07:35:00,2.10814,2.10825,2.10802,2.10802,15000000.0
2009-08-20 07:36:00,2.10813,2.10833,2.10813,2.10827,6000000.0
2009-08-20 07:37:00,2.10846,2.10853,2.10821,2.10821,12000000.0
2009-08-20 07:38:00,2.10805,2.10812,2.10791,2.10808,7000000.0
2009-08-20 07:39:00,2.10788,2.1082,2.10781,2.10812,14000000.0
2009-08-20 07:40:00,2.10827,2.10862,2.10827,2.10848,9000000.0
2009-08-20 07:41:00,2.10858,2.10858,2.10757,2.10757,24000000.0
2009-08-20 07:42:00,2.1074,2.10766,2.1073,2.10766,17000000.0
2009-08-20 07:43:00,2.10773,2.10799,2.1076,2.1076,22000000.0
2009-08-20 07:44:00,2.1076,2.10763,2.1074,2.10759,10000000.0
2009-08-20 07:45:00,2.10779,2.10795,2.10762,2.10795,15000000.0
2009-08-20 07:46:00,2.10775,2.10783,2.10705,2.10705,17000000.0
2009-08-20 07:47:00,2.10702,2.10702,2.10614,2.10616,15000000.0
2009-08-20 07:48:00,2.10626,2.10626,2.10577,2.10579,10000000.0
2009-08-20 07:49:00,2.10553,2.10573,2.10538,2.10573,20000000.0
2009-08-20 07:50:00,2.10565,2.10575,2.10565,2.1057,17000000.0
2009-08-20 07:51:00,2.10646,2.10713,2.10646,2.10665,15000000.0
2009-08-20 07:52:00,2.10632,2.10637,2.10573,2.10573,29000000.0
2009-08-20 07:53:00,2.10566,2.10594,2.10561,2.10561,13000000.0
2009-08-20 07:54:00,2.10531,2.10547,2.10525,2.10525,23000000.0
2009-08-20 07:55:00,2.10534,2.10548,2.10527,2.10538,27000000.0
2009-08-20 07:56:00,2.10552,2.10563,2.10548,2.10563,18000000.0
2009-08-20 07:57:00,2.10574,2.10579,2.1055,2.10579,20000000.0
2009-08-20 07:58:00,2.10575,2.10602,2.10543,2.10554,13000000.0
2009-08-20 07:59:00,2.1053,2.1053,2.10463,2.10463,23000000.0
2009-08-20 08:00:00,2.10501,2.10578,2.10501,2.10538,31000000.0
2009-08-20 08:01:00,2.10577,2.10604,2.10577,2.10581,13000000.0
2009-08-20 08:02:00,2.10586,2.10629,2.10586,2.10629,12000000.0
2009-08-20 08:03:00,2.10633,2.10643,2.10618,2.10619,20000000.0
2009-08-20 08:04:00,2.10618,2.10623,2.10589,2.10615,30000000.0
2009-08-20 08:05:00,2.10604,2.10656,2.10604,2.10656,9000000.0
2009-08-20 08:06:00,2.10657,2.10686,2.10619,2.10686,21000000.0
2009-08-20 08:07:00,2.10703,2.10703,2.10671,2.10671,15000000.0
2009-08-20 08:08:00,2.10664,2.10665,2.1065,2.10658,25000000.0
2009-08-20 08:09:00,2.10632,2.10632,2.10617,2.10627,23000000.0
2009-08-20 08:10:00,2.10627,2.10635,2.10622,2.10623,27000000.0
2009-08-20 08:11:00,2.10622,2.10642,2.10622,2.10632,18000000.0
2009-08-20 08:12:00,2.10647,2.10647,2.1062,2.1062,22000000.0
2009-08-20 08:13:00,2.10618,2.10618,2.10588,2.10588,18000000.0
2009-08-20 08:14:00,2.10582,2.10622,2.10582,2.10593,33000000.0
2009-08-20 08:15:00,2.10593,2.10625,2.10587,2.10587,21000000.0
2009-08-20 08:16:00,2.10561,2.10569,2.105,2.105,21000000.0
2009-08-20 08:17:00,2.10507,2.10507,2.1036,2.1036,19000000.0
2009-08-20 08:18:00,2.10359,2.10374,2.10355,2.1036,17000000.0
2009-08-20 08:19:00,2.10372,2.10411,2.10365,2.10377,16000000.0
2009-08-20 08:20:00,2.1039,2.10423,2.1039,2.10423,13000000.0
2009-08-20 08:21:00,2.1045,2.10457,2.1044,2.10441,18000000.0
2009-08-20 08:22:00,2.10407,2.10413,2.10385,2.10385,26000000.0
2009-08-20 08:23:00,2.10404,2.10423,2.10402,2.10402,16000000.0
2009-08-20 08:24:00,2.104,2.1041,2.10386,2.10386,28000000.0
2009-08-20 08:25:00,2.10399,2.10433,2.10399,2.1042,49000000.0
2009-08-20 08:26:00,2.10432,2.10432,2.10355,2.10392,14000000.0
2009-08-20 08:27:00,2.10411,2.10411,2.10385,2.10392,31000000.0
2009-08-20 08:28:00,2.10394,2.1043,2.10391,2.10391,28000000.0
2009-08-20 08:29:00,2.10385,2.1042,2.10382,2.1042,32000000.0
2009-08-20 08:30:00,2.10421,2.10429,2.10401,2.10419,28000000.0
2009-08-20 08:31:00,2.10403,2.10416,2.10403,2.10406,40000000.0
2009-08-20 08:32:00,2.10417,2.10464,2.10417,2.10464,51000000.0
2009-08-20 08:33:00,2.10473,2.10478,2.10451,2.10459,48000000.0
2009-08-20 08:34:00,2.10471,2.10479,2.10442,2.10442,49000000.0
2009-08-20 08:35:00,2.10434,2.10447,2.10391,2.10391,39000000.0
2009-08-20 08:36:00,2.1039,2.1039,2.10371,2.10374,12000000.0
2009-08-20 08:37:00,2.1039,2.10403,2.1038,2.1039,25000000.0
2009-08-20 08:38:00,2.10395,2.10425,2.10395,2.10405,21000000.0
2009-08-20 08:39:00,2.10329,2.10329,2.10308,2.10313,23000000.0
2009-08-20 08:40:00,2.10315,2.10315,2.10243,2.1025,36000000.0
2009-08-20 08:41:00,2.10237,2.10237,2.10203,2.10209,30000000.0
2009-08-20 08:42:00,2.10164,2.1023,2.10164,2.1023,17000000.0
2009-08-20 08:43:00,2.10229,2.10229,2.10224,2.10224,23000000.0
2009-08-20 08:44:00,2.10227,2.10243,2.10199,2.10216,17000000.0
2009-08-20 08:45:00,2.10225,2.10225,2.10195,2.102,37000000.0
2009-08-20 08:46:00,2.10202,2.10231,2.10202,2.10231,23000000.0
2009-08-20 08:47:00,2.1022,2.10253,2.10213,2.10231,25000000.0
2009-08-20 08:48:00,2.10223,2.10223,2.10179,2.1019,36000000.0
2009-08-20 08:49:00,2.10225,2.10264,2.10225,2.10263,27000000.0
2009-08-20 08:50:00,2.10218,2.10269,2.10218,2.10252,56000000.0
2009-08-20 08:51:00,2.10278,2.10278,2.10147,2.10147,32000000.0
2009-08-20 08:52:00,2.10163,2.10215,2.10163,2.10207,39000000.0
2009-08-20 08:53:00,2.10221,2.10259,2.10221,2.10245,63000000.0
2009-08-20 08:54:00,2.10242,2.10266,2.10234,2.10266,42000000.0
2009-08-20 08:55:00,2.10259,2.10259,2.10207,2.10216,55000000.0
2009-08-20 08:56:00,2.1025,2.10258,2.10217,2.10217,21000000.0
2009-08-20 08:57:00,2.10187,2.10188,2.10158,2.10175,23000000.0
2009-08-20 08:58:00,2.10195,2.10195,2.10133,2.10186,18000000.0
2009-08-20 08:59:00,2.10155,2.10155,2.10099,2.10099,12000000.0
2009-08-20 09:00:00,2.10099,2.1012,2.1009,2.1009,26000000.0
2009-08-20 09:01:00,2.1008,2.10126,2.1008,2.10081,19000000.0
2009-08-20 09:02:00,2.1007,2.1007,2.10026,2.1003,15000000.0
2009-08-20 09:03:00,2.09992,2.10009,2.09986,2.10006,16000000.0
2009-08-20 09:04:00,2.10008,2.10024,2.09944,2.09944,22000000.0
2009-08-20 09:05:00,2.09955,2.10031,2.09955,2.10031,11000000.0
2009-08-20 09:06:00,2.1005,2.10072,2.1003,2.1003,31000000.0
2009-08-20 09:07:00,2.10005,2.10023,2.09983,2.09983,33000000.0
2009-08-20 09:08:00,2.09995,2.10052,2.09995,2.10052,17000000.0
2009-08-20 09:09:00,2.10075,2.10113,2.10075,2.10092,37000000.0
2009-08-20 09:10:00,2.10095,2.10107,2.10067,2.10076,31000000.0
2009-08-20 09:11:00,2.10068,2.10128,2.10068,2.10128,26000000.0
2009-08-20 09:12:00,2.10139,2.10142,2.10131,2.10131,41000000.0
2009-08-20 09:13:00,2.10126,2.10137,2.1012,2.10136,61000000.0
2009-08-20 09:14:00,2.1012,2.1012,2.10087,2.10104,57000000.0
2009-08-20 09:15:00,2.10102,2.10122,2.10073,2.10111,33000000.0
2009-08-20 09:16:00,2.10105,2.10108,2.10101,2.10101,39000000.0
2009-08-20 09:17:00,2.10106,2.10129,2.10095,2.10129,40000000.0
2009-08-20 09:18:00,2.10135,2.10137,2.10114,2.10133,68000000.0
2009-08-20 09:19:00,2.10122,2.10126,2.1008,2.10126,52000000.0
2009-08-20 09:20:00,2.101,2.10115,2.10095,2.10096,37000000.0
2009-08-20 09:21:00,2.10107,2.10143,2.10107,2.10126,61000000.0
2009-08-20 09:22:00,2.10141,2.10162,2.10127,2.10127,63000000.0
2009-08-20 09:23:00,2.1014,2.10197,2.1014,2.10179,65000000.0
2009-08-20 09:24:00,2.10194,2.10241,2.10194,2.10241,47000000.0
2009-08-20 09:25:00,2.10216,2.10216,2.10181,2.10186,32000000.0
2009-08-20 09:26:00,2.10188,2.10188,2.1018,2.10181,29000000.0
2009-08-20 09:27:00,2.10179,2.10179,2.10148,2.10153,55000000.0
2009-08-20 09:28:00,2.10174,2.10206,2.10166,2.1019,46000000.0
2009-08-20 09:29:00,2.10202,2.10205,2.10187,2.10196,32000000.0
2009-08-20 09:30:00,2.10173,2.10183,2.10143,2.10143,24000000.0
2009-08-20 09:31:00,2.10128,2.10134,2.10128,2.1013,18000000.0
2009-08-20 09:32:00,2.10129,2.10159,2.10129,2.10152,35000000.0
2009-08-20 09:33:00,2.10171,2.10234,2.10171,2.10222,43000000.0
2009-08-20 09:34:00,2.10262,2.10287,2.10261,2.10287,31000000.0
2009-08-20 09:35:00,2.10285,2.10334,2.10285,2.10326,47000000.0
2009-08-20 09:36:00,2.10353,2.10353,2.10316,2.10352,34000000.0
2009-08-20 09:37:00,2.10362,2.10362,2.10338,2.1036,49000000.0
2009-08-20 09:38:00,2.10383,2.1039,2.10365,2.10365,37000000.0
2009-08-20 09:39:00,2.1035,2.10378,2.1035,2.1037,61000000.0
2009-08-20 09:40:00,2.10333,2.10344,2.10314,2.10318,46000000.0
2009-08-20 09:41:00,2.10307,2.1031,2.10298,2.10298,33000000.0
2009-08-20 09:42:00,2.10278,2.10289,2.10265,2.10289,60000000.0
2009-08-20 09:43:00,2.10268,2.10309,2.10268,2.10301,66000000.0
2009-08-20 09:44:00,2.10339,2.10341,2.10316,2.10316,21000000.0
2009-08-20 09:45:00,2.10337,2.10384,2.10337,2.10384,22000000.0
2009-08-20 09:46:00,2.10375,2.10388,2.10373,2.10385,30000000.0
2009-08-20 09:47:00,2.10389,2.10389,2.10373,2.10373,24000000.0
2009-08-20 09:48:00,2.10345,2.10345,2.10315,2.10321,34000000.0
2009-08-20 09:49:00,2.10318,2.10319,2.10306,2.10317,26000000.0
2009-08-20 09:50:00,2.10321,2.10337,2.10318,2.10337,34000000.0
2009-08-20 09:51:00,2.10317,2.10317,2.10258,2.10268,56000000.0
2009-08-20 09:52:00,2.10245,2.10245,2.10207,2.10218,38000000.0
2009-08-20 09:53:00,2.10235,2.10265,2.10235,2.10239,32000000.0
2009-08-20 09:54:00,2.10231,2.10263,2.10231,2.10254,36000000.0
2009-08-20 09:55:00,2.10294,2.10338,2.10294,2.10338,38000000.0
2009-08-20 09:56:00,2.10334,2.10334,2.10262,2.10262,38000000.0
2009-08-20 09:57:00,2.10216,2.10221,2.10181,2.10181,30000000.0
2009-08-20 09:58:00,2.10156,2.10167,2.10152,2.10152,52000000.0
2009-08-20 09:59:00,2.10165,2.10165,2.10116,2.10116,32000000.0
2009-08-20 10:00:00,2.10118,2.10131,2.10113,2.10127,39000000.0
2009-08-20 10:01:00,2.10135,2.10155,2.10135,2.10154,44000000.0
2009-08-20 10:02:00,2.10204,2.10255,2.10204,2.10233,34000000.0
2009-08-20 10:03:00,2.10209,2.10213,2.10182,2.10182,47000000.0
2009-08-20 10:04:00,2.10207,2.10225,2.10199,2.10205,32000000.0
2009-08-20 10:05:00,2.10173,2.10221,2.10173,2.10213,32000000.0
2009-08-20 10:06:00,2.10236,2.10255,2.10231,2.10255,42000000.0
2009-08-20 10:07:00,2.10238,2.10238,2.10208,2.10224,51000000.0
2009-08-20 10:08:00,2.1024,2.1024,2.10213,2.10213,54000000.0
2009-08-20 10:09:00,2.10249,2.10272,2.10249,2.10272,53000000.0
2009-08-20 10:10:00,2.10276,2.10287,2.10247,2.10265,72000000.0
2009-08-20 10:11:00,2.10279,2.10291,2.10255,2.10256,61000000.0
2009-08-20 10:12:00,2.10218,2.10241,2.10177,2.10177,65000000.0
2009-08-20 10:13:00,2.10197,2.10199,2.10172,2.10178,56000000.0
2009-08-20 10:14:00,2.10171,2.10171,2.10127,2.10154,49000000.0
2009-08-20 10:15:00,2.10134,2.10137,2.10113,2.10113,46000000.0
2009-08-20 10:16:00,2.10125,2.10125,2.10108,2.10118,33000000.0
2009-08-20 10:17:00,2.10152,2.10152,2.10113,2.10123,37000000.0
2009-08-20 10:18:00,2.10141,2.10173,2.1014,2.10166,50000000.0
2009-08-20 10:19:00,2.10182,2.1021,2.10182,2.1021,59000000.0
2009-08-20 10:20:00,2.10181,2.10203,2.10178,2.10187,41000000.0
2009-08-20 10:21:00,2.10194,2.10204,2.10184,2.10184,44000000.0
2009-08-20 10:22:00,2.10179,2.10179,2.10155,2.10155,47000000.0
2009-08-20 10:23:00,2.10156,2.10164,2.10134,2.10151,58000000.0
2009-08-20 10:24:00,2.10165,2.1019,2.10162,2.10183,43000000.0
2009-08-20 10:25:00,2.10193,2.10193,2.10163,2.10168,60000000.0
2009-08-20 10:26:00,2.1016,2.10174,2.10149,2.10149,64000000.0
2009-08-20 10:27:00,2.10169,2.10169,2.10143,2.10158,54000000.0
2009-08-20 10:28:00,2.10129,2.10132,2.10111,2.10126,62000000.0
2009-08-20 10:29:00,2.10129,2.10135,2.10111,2.10119,61000000.0
2009-08-20 10:30:00,2.10096,2.10103,2.10057,2.10066,36000000.0
2009-08-20 10:31:00,2.10098,2.10098,2.10072,2.10078,39000000.0
2009-08-20 10:32:00,2.1008,2.10117,2.10077,2.10117,44000000.0
2009-08-20 10:33:00,2.10105,2.10158,2.10105,2.10137,18000000.0
2009-08-20 10:34:00,2.10186,2.10208,2.10177,2.10205,20000000.0
2009-08-20 10:35:00,2.10216,2.10237,2.10214,2.10237,23000000.0
2009-08-20 10:36:00,2.10247,2.1025,2.10244,2.10245,32000000.0
2009-08-20 10:37:00,2.1024,2.10286,2.1024,2.10281,30000000.0
2009-08-20 10:38:00,2.10288,2.10288,2.10252,2.10262,26000000.0
2009-08-20 10:39:00,2.10263,2.10321,2.10263,2.10308,29000000.0
2009-08-20 10:40:00,2.10324,2.10384,2.10324,2.10384,19000000.0
2009-08-20 10:41:00,2.10397,2.10398,2.10371,2.10396,29000000.0
2009-08-20 10:42:00,2.10396,2.10449,2.10396,2.10449,38000000.0
2009-08-20 10:43:00,2.10476,2.10479,2.10453,2.10454,27000000.0
2009-08-20 10:44:00,2.10453,2.10459,2.10438,2.10438,26000000.0
2009-08-20 10:45:00,2.1044,2.1045,2.1044,2.10443,27000000.0
2009-08-20 10:46:00,2.10511,2.10573,2.10511,2.10573,35000000.0
2009-08-20 10:47:00,2.10511,2.10535,2.10487,2.10535,23000000.0
2009-08-20 10:48:00,2.10555,2.10577,2.10545,2.10577,44000000.0
2009-08-20 10:49:00,2.10564,2.1057,2.10509,2.10519,36000000.0
2009-08-20 10:50:00,2.10493,2.10516,2.10493,2.10498,47000000.0
2009-08-20 10:51:00,2.10494,2.10494,2.10447,2.10472,45000000.0
2009-08-20 10:52:00,2.10442,2.10442,2.10365,2.10365,33000000.0
2009-08-20 10:53:00,2.10379,2.10379,2.10351,2.10378,46000000.0
2009-08-20 10:54:00,2.10401,2.10427,2.10401,2.10426,35000000.0
2009-08-20 10:55:00,2.10463,2.10463,2.10438,2.10438,37000000.0
2009-08-20 10:56:00,2.10434,2.10439,2.10409,2.10411,33000000.0
2009-08-20 10:57:00,2.10407,2.10442,2.10407,2.10442,33000000.0
2009-08-20 10:58:00,2.10442,2.10444,2.10416,2.1042,26000000.0
2009-08-20 10:59:00,2.10414,2.1042,2.10406,2.1042,47000000.0
2009-08-20 11:00:00,2.10485,2.10517,2.10483,2.10501,39000000.0
2009-08-20 11:01:00,2.10487,2.10487,2.10447,2.10447,45000000.0
2009-08-20 11:02:00,2.10436,2.10451,2.10425,2.10425,17000000.0
2009-08-20 11:03:00,2.10409,2.10415,2.10401,2.10415,37000000.0
2009-08-20 11:04:00,2.10417,2.10433,2.10394,2.10408,40000000.0
2009-08-20 11:05:00,2.10415,2.10436,2.10415,2.10434,18000000.0
2009-08-20 11:06:00,2.10437,2.10453,2.10437,2.10442,19000000.0
2009-08-20 11:07:00,2.10443,2.10455,2.10442,2.10455,30000000.0
2009-08-20 11:08:00,2.1047,2.10551,2.10462,2.10551,30000000.0
2009-08-20 11:09:00,2.10583,2.10583,2.10546,2.10547,45000000.0
2009-08-20 11:10:00,2.10552,2.10559,2.10542,2.10548,35000000.0
2009-08-20 11:11:00,2.10515,2.10515,2.10467,2.10467,46000000.0
2009-08-20 11:12:00,2.10469,2.10505,2.10449,2.10505,55000000.0
2009-08-20 11:13:00,2.10497,2.10498,2.1047,2.10474,59000000.0
2009-08-20 11:14:00,2.10482,2.10511,2.10475,2.10493,41000000.0
2009-08-20 11:15:00,2.10499,2.10527,2.10496,2.10513,34000000.0
2009-08-20 11:16:00,2.10514,2.10525,2.10487,2.10487,20000000.0
2009-08-20 11:17:00,2.10523,2.10523,2.105,2.10516,57000000.0
2009-08-20 11:18:00,2.10512,2.10525,2.10494,2.10517,44000000.0
2009-08-20 11:19:00,2.10516,2.10541,2.10498,2.10541,63000000.0
2009-08-20 11:20:00,2.1051,2.1051,2.10449,2.10468,43000000.0
2009-08-20 11:21:00,2.10463,2.10468,2.10453,2.10468,34000000.0
2009-08-20 11:22:00,2.10481,2.10503,2.10468,2.10503,56000000.0
2009-08-20 11:23:00,2.10536,2.10567,2.10535,2.10555,43000000.0
2009-08-20 11:24:00,2.10557,2.10591,2.10553,2.10567,53000000.0
2009-08-20 11:25:00,2.10532,2.10532,2.10482,2.10527,29000000.0
2009-08-20 11:26:00,2.10493,2.10507,2.10489,2.10489,41000000.0
2009-08-20 11:27:00,2.10508,2.10535,2.10486,2.1053,34000000.0
2009-08-20 11:28:00,2.10511,2.10531,2.10499,2.10499,36000000.0
2009-08-20 11:29:00,2.10474,2.10528,2.10474,2.10528,43000000.0
2009-08-20 11:30:00,2.10539,2.10544,2.10531,2.10531,24000000.0
2009-08-20 11:31:00,2.10526,2.1053,2.10513,2.10518,34000000.0
2009-08-20 11:32:00,2.10516,2.10537,2.10516,2.10532,46000000.0
2009-08-20 11:33:00,2.10529,2.10645,2.10529,2.10645,41000000.0
2009-08-20 11:34:00,2.10658,2.10658,2.10634,2.10644,28000000.0
2009-08-20 11:35:00,2.10623,2.10624,2.10498,2.1061,44000000.0
2009-08-20 11:36:00,2.10653,2.10677,2.10653,2.10677,48000000.0
2009-08-20 11:37:00,2.10669,2.10669,2.106,2.106,50000000.0
2009-08-20 11:38:00,2.106,2.10636,2.10586,2.10623,37000000.0
2009-08-20 11:39:00,2.10628,2.10648,2.10628,2.10648,52000000.0
2009-08-20 11:40:00,2.10645,2.10645,2.10538,2.10538,27000000.0
2009-08-20 11:41:00,2.10536,2.10582,2.10524,2.10563,49000000.0
2009-08-20 11:42:00,2.10586,2.10672,2.10586,2.1064,22000000.0
2009-08-20 11:43:00,2.10626,2.10654,2.10621,2.10654,45000000.0
2009-08-20 11:44:00,2.10632,2.10651,2.10627,2.10651,42000000.0
2009-08-20 11:45:00,2.10665,2.10679,2.10665,2.10679,41000000.0
2009-08-20 11:46:00,2.10684,2.10689,2.10661,2.10661,38000000.0
2009-08-20 11:47:00,2.10643,2.10643,2.10621,2.10628,22000000.0
2009-08-20 11:48:00,2.10617,2.10654,2.10602,2.10654,27000000.0
2009-08-20 11:49:00,2.10665,2.10692,2.10653,2.10678,41000000.0
2009-08-20 11:50:00,2.10686,2.10686,2.10659,2.10684,44000000.0
2009-08-20 11:51:00,2.10678,2.10705,2.10678,2.10684,37000000.0
2009-08-20 11:52:00,2.10707,2.10714,2.10702,2.10708,37000000.0
2009-08-20 11:53:00,2.10707,2.10718,2.10707,2.10708,33000000.0
2009-08-20 11:54:00,2.10702,2.10702,2.10646,2.10648,37000000.0
2009-08-20 11:55:00,2.10647,2.10692,2.10647,2.10692,38000000.0
2009-08-20 11:56:00,2.10715,2.10733,2.10713,2.10731,51000000.0
2009-08-20 11:57:00,2.1074,2.10785,2.10728,2.10785,29000000.0
2009-08-20 11:58:00,2.10741,2.10741,2.10699,2.10699,31000000.0
2009-08-20 11:59:00,2.10713,2.10747,2.10709,2.10747,51000000.0
2009-08-20 12:00:00,2.10744,2.1078,2.10729,2.1078,23000000.0
2009-08-20 12:01:00,2.10794,2.10809,2.10793,2.10797,24000000.0
2009-08-20 12:02:00,2.10798,2.108,2.10793,2.10795,34000000.0
2009-08-20 12:03:00,2.10785,2.10793,2.10785,2.1079,36000000.0
2009-08-20 12:04:00,2.10801,2.10819,2.108,2.10819,33000000.0
2009-08-20 12:05:00,2.10821,2.10821,2.10812,2.10812,26000000.0
2009-08-20 12:06:00,2.1081,2.10826,2.10808,2.10808,15000000.0
2009-08-20 12:07:00,2.10797,2.10797,2.10778,2.10787,23000000.0
2009-08-20 12:08:00,2.10768,2.10785,2.10754,2.10783,37000000.0
2009-08-20 12:09:00,2.10809,2.10861,2.10809,2.10861,11000000.0
2009-08-20 12:10:00,2.10863,2.10863,2.10791,2.10827,25000000.0
2009-08-20 12:11:00,2.10823,2.10849,2.10812,2.10849,33000000.0
2009-08-20 12:12:00,2.10853,2.10854,2.10847,2.10849,31000000.0
2009-08-20 12:13:00,2.10849,2.10878,2.10849,2.10874,24000000.0
2009-08-20 12:14:00,2.10874,2.10874,2.10855,2.10868,36000000.0
2009-08-20 12:15:00,2.1083,2.1083,2.10805,2.10826,29000000.0
2009-08-20 12:16:00,2.1083,2.10847,2.10809,2.10847,30000000.0
2009-08-20 12:17:00,2.10795,2.10808,2.10789,2.10808,41000000.0
2009-08-20 12:18:00,2.10816,2.10838,2.10813,2.10825,43000000.0
2009-08-20 12:19:00,2.10824,2.10851,2.1082,2.1082,37000000.0
2009-08-20 12:20:00,2.10828,2.10855,2.10827,2.10836,40000000.0
2009-08-20 12:21:00,2.10831,2.10843,2.10822,2.10841,61000000.0
2009-08-20 12:22:00,2.10846,2.10852,2.10844,2.10852,24000000.0
2009-08-20 12:23:00,2.10863,2.10882,2.10858,2.10882,23000000.0
2009-08-20 12:24:00,2.10886,2.1089,2.10859,2.10859,30000000.0
2009-08-20 12:25:00,2.10889,2.10942,2.10889,2.10942,22000000.0
2009-08-20 12:26:00,2.10885,2.10885,2.10854,2.10854,32000000.0
2009-08-20 12:27:00,2.10877,2.10882,2.10862,2.10866,25000000.0
2009-08-20 12:28:00,2.10865,2.10865,2.10853,2.10854,58000000.0
2009-08-20 12:29:00,2.10859,2.10895,2.10701,2.10703,71000000.0
2009-08-20 12:30:00,2.10707,2.1091,2.10707,2.10907,47000000.0
2009-08-20 12:31:00,2.10907,2.10912,2.10893,2.10912,55000000.0
2009-08-20 12:32:00,2.10915,2.10915,2.10898,2.10903,32000000.0
2009-08-20 12:33:00,2.10879,2.10909,2.10879,2.10882,40000000.0
2009-08-20 12:34:00,2.10906,2.10908,2.10856,2.10908,14000000.0
2009-08-20 12:35:00,2.10915,2.10929,2.10915,2.10925,20000000.0
2009-08-20 12:36:00,2.10931,2.10956,2.10931,2.10941,36000000.0
2009-08-20 12:37:00,2.10931,2.10942,2.10929,2.10942,22000000.0
2009-08-20 12:38:00,2.10933,2.10933,2.10892,2.10892,12000000.0
2009-08-20 12:39:00,2.10877,2.10883,2.10875,2.10876,20000000.0
2009-08-20 12:40:00,2.10876,2.10892,2.10876,2.10878,16000000.0
2009-08-20 12:41:00,2.10869,2.10894,2.10869,2.10894,10000000.0
2009-08-20 12:42:00,2.10892,2.10892,2.10877,2.10887,26000000.0
2009-08-20 12:43:00,2.10848,2.10882,2.10848,2.10882,9000000.0
2009-08-20 12:44:00,2.1094,2.1094,2.10915,2.10928,21000000.0
2009-08-20 12:45:00,2.10928,2.10928,2.10877,2.10877,30000000.0
2009-08-20 12:46:00,2.10873,2.10921,2.10873,2.10921,41000000.0
2009-08-20 12:47:00,2.10928,2.10935,2.10926,2.10935,26000000.0
2009-08-20 12:48:00,2.10937,2.10944,2.10933,2.10943,27000000.0
2009-08-20 12:49:00,2.10892,2.10951,2.10882,2.10883,36000000.0
2009-08-20 12:50:00,2.10929,2.10938,2.10921,2.10935,34000000.0
2009-08-20 12:51:00,2.10962,2.10981,2.10947,2.10947,25000000.0
2009-08-20 12:52:00,2.10935,2.10935,2.10903,2.10905,26000000.0
2009-08-20 12:53:00,2.10901,2.10925,2.10877,2.10877,16000000.0
2009-08-20 12:54:00,2.10891,2.109,2.10858,2.10882,28000000.0
2009-08-20 12:55:00,2.10882,2.10887,2.10852,2.10887,29000000.0
2009-08-20 12:56:00,2.10848,2.10848,2.10815,2.10815,30000000.0
2009-08-20 12:57:00,2.10803,2.10818,2.10782,2.10818,26000000.0
2009-08-20 12:58:00,2.10805,2.10806,2.10779,2.10789,14000000.0
2009-08-20 12:59:00,2.10813,2.1082,2.10788,2.1082,32000000.0
2009-08-20 13:00:00,2.10828,2.10845,2.10828,2.10841,20000000.0
2009-08-20 13:01:00,2.10849,2.10861,2.10832,2.10857,31000000.0
2009-08-20 13:02:00,2.10845,2.10876,2.10845,2.1087,12000000.0
2009-08-20 13:03:00,2.10882,2.10899,2.10879,2.10891,21000000.0
2009-08-20 13:04:00,2.10935,2.10961,2.10935,2.10961,7000000.0
2009-08-20 13:05:00,2.10957,2.1098,2.10945,2.10945,17000000.0
2009-08-20 13:06:00,2.10951,2.10959,2.10937,2.10937,22000000.0
2009-08-20 13:07:00,2.10944,2.10975,2.10944,2.10975,17000000.0
2009-08-20 13:08:00,2.11,2.11,2.10974,2.10988,37000000.0
2009-08-20 13:09:00,2.10979,2.11,2.10979,2.11,33000000.0
2009-08-20 13:10:00,2.10997,2.11016,2.10976,2.11003,32000000.0
2009-08-20 13:11:00,2.10998,2.10998,2.10967,2.10981,21000000.0
2009-08-20 13:12:00,2.10952,2.1102,2.10952,2.1102,7000000.0
2009-08-20 13:13:00,2.11103,2.11143,2.11103,2.11123,11000000.0
2009-08-20 13:14:00,2.11134,2.11139,2.11116,2.11118,33000000.0
2009-08-20 13:15:00,2.11115,2.11121,2.11114,2.11114,25000000.0
2009-08-20 13:16:00,2.11102,2.11117,2.11041,2.11041,20000000.0
2009-08-20 13:17:00,2.10981,2.1101,2.10939,2.10939,19000000.0
2009-08-20 13:18:00,2.10931,2.10982,2.10931,2.10972,41000000.0
2009-08-20 13:19:00,2.10973,2.10974,2.10961,2.10966,36000000.0
2009-08-20 13:20:00,2.10943,2.11007,2.10943,2.11007,36000000.0
2009-08-20 13:21:00,2.11046,2.11108,2.11046,2.11108,54000000.0
2009-08-20 13:22:00,2.11123,2.11159,2.11123,2.11159,41000000.0
2009-08-20 13:23:00,2.11162,2.11162,2.11143,2.11143,11000000.0
2009-08-20 13:24:00,2.11139,2.11182,2.11139,2.11173,23000000.0
2009-08-20 13:25:00,2.1117,2.1117,2.11133,2.11152,25000000.0
2009-08-20 13:26:00,2.11133,2.11203,2.11133,2.11141,20000000.0
2009-08-20 13:27:00,2.11155,2.11168,2.1115,2.11163,32000000.0
2009-08-20 13:28:00,2.11157,2.11166,2.11131,2.11158,26000000.0
2009-08-20 13:29:00,2.11137,2.11153,2.11121,2.11121,25000000.0
2009-08-20 13:30:00,2.11124,2.11135,2.11107,2.11123,16000000.0
2009-08-20 13:31:00,2.1112,2.11129,2.11106,2.11125,21000000.0
2009-08-20 13:32:00,2.11085,2.11085,2.11027,2.11035,28000000.0
2009-08-20 13:33:00,2.11025,2.11046,2.11011,2.11011,18000000.0
2009-08-20 13:34:00,2.1101,2.11032,2.11,2.11031,35000000.0
2009-08-20 13:35:00,2.11015,2.11015,2.10949,2.10989,10000000.0
2009-08-20 13:36:00,2.10986,2.11033,2.10984,2.11019,40000000.0
2009-08-20 13:37:00,2.11022,2.11022,2.1098,2.1098,22000000.0
2009-08-20 13:38:00,2.10976,2.10999,2.10967,2.10968,39000000.0
2009-08-20 13:39:00,2.10924,2.10924,2.1088,2.1088,32000000.0
2009-08-20 13:40:00,2.10865,2.10887,2.10852,2.10852,35000000.0
2009-08-20 13:41:00,2.10865,2.10875,2.10865,2.10871,27000000.0
2009-08-20 13:42:00,2.10882,2.10885,2.10876,2.10877,32000000.0
2009-08-20 13:43:00,2.10868,2.10868,2.10813,2.10819,26000000.0
2009-08-20 13:44:00,2.10842,2.1085,2.10809,2.10845,25000000.0
2009-08-20 13:45:00,2.10831,2.10831,2.108,2.108,21000000.0
2009-08-20 13:46:00,2.10834,2.10834,2.10771,2.10778,13000000.0
2009-08-20 13:47:00,2.10778,2.10816,2.10778,2.10786,22000000.0
2009-08-20 13:48:00,2.10806,2.1084,2.10776,2.10776,21000000.0
2009-08-20 13:49:00,2.10766,2.10794,2.10766,2.10774,24000000.0
2009-08-20 13:50:00,2.1078,2.10802,2.10773,2.10793,27000000.0
2009-08-20 13:51:00,2.10823,2.10847,2.10806,2.10806,27000000.0
2009-08-20 13:52:00,2.10766,2.10792,2.10737,2.10792,31000000.0
2009-08-20 13:53:00,2.1081,2.10827,2.10792,2.1082,31000000.0
2009-08-20 13:54:00,2.10787,2.10787,2.10735,2.10752,28000000.0
2009-08-20 13:55:00,2.10726,2.1073,2.10708,2.1073,33000000.0
2009-08-20 13:56:00,2.10727,2.10727,2.10717,2.1072,23000000.0
2009-08-20 13:57:00,2.10724,2.10744,2.10724,2.10736,19000000.0
2009-08-20 13:58:00,2.10725,2.10773,2.10713,2.10773,30000000.0
2009-08-20 13:59:00,2.10761,2.10761,2.10697,2.10709,39000000.0
2009-08-20 14:00:00,2.10704,2.10704,2.1068,2.10691,30000000.0
2009-08-20 14:01:00,2.10679,2.10705,2.10672,2.10672,16000000.0
2009-08-20 14:02:00,2.10673,2.10699,2.1067,2.1069,34000000.0
2009-08-20 14:03:00,2.10685,2.10709,2.10672,2.10672,24000000.0
2009-08-20 14:04:00,2.10683,2.10709,2.10677,2.10709,20000000.0
2009-08-20 14:05:00,2.10678,2.10689,2.10662,2.10662,31000000.0
2009-08-20 14:06:00,2.10639,2.10651,2.10621,2.10636,28000000.0
2009-08-20 14:07:00,2.10599,2.10629,2.10593,2.10623,32000000.0
2009-08-20 14:08:00,2.10606,2.10619,2.10583,2.10594,22000000.0
2009-08-20 14:09:00,2.10614,2.10628,2.10596,2.1061,15000000.0
2009-08-20 14:10:00,2.10609,2.1063,2.10607,2.10607,24000000.0
2009-08-20 14:11:00,2.10566,2.10591,2.10566,2.10569,22000000.0
2009-08-20 14:12:00,2.1056,2.10564,2.10493,2.10493,17000000.0
2009-08-20 14:13:00,2.10481,2.10502,2.10481,2.10488,19000000.0
2009-08-20 14:14:00,2.10489,2.10516,2.10483,2.10483,22000000.0
2009-08-20 14:15:00,2.10489,2.10514,2.10481,2.10499,26000000.0
2009-08-20 14:16:00,2.10496,2.10564,2.10496,2.10564,10000000.0
2009-08-20 14:17:00,2.10603,2.10603,2.10584,2.1059,8000000.0
2009-08-20 14:18:00,2.10592,2.10592,2.1057,2.10582,13000000.0
2009-08-20 14:19:00,2.10628,2.10664,2.10626,2.10664,29000000.0
2009-08-20 14:20:00,2.10678,2.10678,2.10606,2.10611,15000000.0
2009-08-20 14:21:00,2.10631,2.10631,2.10584,2.10615,18000000.0
2009-08-20 14:22:00,2.10623,2.10623,2.10604,2.10613,10000000.0
2009-08-20 14:23:00,2.10602,2.10632,2.10602,2.10606,24000000.0
2009-08-20 14:24:00,2.10596,2.10596,2.10538,2.10538,17000000.0
2009-08-20 14:25:00,2.1054,2.10585,2.1054,2.10585,31000000.0
2009-08-20 14:26:00,2.1061,2.10614,2.10602,2.10606,14000000.0
2009-08-20 14:27:00,2.10614,2.10656,2.10614,2.10656,14000000.0
2009-08-20 14:28:00,2.10664,2.10664,2.10646,2.10651,9000000.0
2009-08-20 14:29:00,2.10615,2.10632,2.10615,2.10632,7000000.0
2009-08-20 14:30:00,2.10742,2.10908,2.10742,2.10881,17000000.0
2009-08-20 14:31:00,2.10874,2.10874,2.10792,2.10792,21000000.0
2009-08-20 14:32:00,2.10813,2.10813,2.10709,2.10709,8000000.0
2009-08-20 14:33:00,2.10724,2.108,2.10724,2.108,10000000.0
2009-08-20 14:34:00,2.10829,2.10873,2.10829,2.10859,5000000.0
2009-08-20 14:35:00,2.10853,2.10853,2.10771,2.10771,7000000.0
2009-08-20 14:36:00,2.10802,2.10802,2.1078,2.10801,8000000.0
2009-08-20 14:37:00,2.1084,2.10858,2.10823,2.10825,11000000.0
2009-08-20 14:38:00,2.10779,2.10779,2.10754,2.10754,7000000.0
2009-08-20 14:39:00,2.10755,2.1079,2.1073,2.1079,8000000.0
2009-08-20 14:40:00,2.10846,2.1085,2.10795,2.10795,8000000.0
2009-08-20 14:41:00,2.10763,2.10764,2.10745,2.10749,10000000.0
2009-08-20 14:42:00,2.10744,2.10782,2.10744,2.10782,9000000.0
2009-08-20 14:43:00,2.10753,2.10806,2.10753,2.10795,8000000.0
2009-08-20 14:44:00,2.10815,2.10865,2.10815,2.10865,8000000.0
2009-08-20 14:45:00,2.1087,2.1094,2.1087,2.10939,6000000.0
2009-08-20 14:46:00,2.10945,2.10949,2.1092,2.10944,9000000.0
2009-08-20 14:47:00,2.10947,2.11,2.10947,2.10962,8000000.0
2009-08-20 14:48:00,2.10967,2.10967,2.10936,2.10955,8000000.0
2009-08-20 14:49:00,2.10957,2.10968,2.1092,2.10932,9000000.0
2009-08-20 14:50:00,2.10934,2.10942,2.10923,2.1093,7000000.0
2009-08-20 14:51:00,2.10937,2.11008,2.10929,2.11008,10000000.0
2009-08-20 14:52:00,2.11039,2.11039,2.10977,2.10977,5000000.0
2009-08-20 14:53:00,2.10957,2.10957,2.10861,2.10861,7000000.0
2009-08-20 14:54:00,2.10848,2.10862,2.10836,2.10838,8000000.0
2009-08-20 14:55:00,2.10757,2.10757,2.10705,2.10724,7000000.0
2009-08-20 14:56:00,2.10757,2.10792,2.1075,2.10792,8000000.0
2009-08-20 14:57:00,2.10795,2.10795,2.10768,2.1078,7000000.0
2009-08-20 14:58:00,2.10813,2.10831,2.10803,2.10816,8000000.0
2009-08-20 14:59:00,2.10827,2.10864,2.10827,2.10864,8000000.0
2009-08-20 15:00:00,2.10933,2.10949,2.10928,2.10947,7000000.0
2009-08-20 15:01:00,2.10974,2.11,2.10974,2.10985,8000000.0
2009-08-20 15:02:00,2.10991,2.11029,2.10991,2.11029,7000000.0
2009-08-20 15:03:00,2.11003,2.11003,2.10966,2.10974,7000000.0
2009-08-20 15:04:00,2.10984,2.11004,2.10984,2.11004,8000000.0
2009-08-20 15:05:00,2.11004,2.11016,2.10984,2.1101,7000000.0
2009-08-20 15:06:00,2.11004,2.1101,2.1096,2.1096,8000000.0
2009-08-20 15:07:00,2.10922,2.10945,2.10884,2.10884,11000000.0
2009-08-20 15:08:00,2.10833,2.10833,2.10812,2.10828,8000000.0
2009-08-20 15:09:00,2.10842,2.10851,2.1082,2.10851,7000000.0
2009-08-20 15:10:00,2.10853,2.10903,2.10853,2.10903,7000000.0
2009-08-20 15:11:00,2.10848,2.10855,2.10785,2.10785,11000000.0
2009-08-20 15:12:00,2.10772,2.10781,2.10759,2.10761,10000000.0
2009-08-20 15:13:00,2.1082,2.10865,2.1082,2.10853,9000000.0
2009-08-20 15:14:00,2.1084,2.1084,2.10716,2.10716,5000000.0
2009-08-20 15:15:00,2.10775,2.10791,2.10768,2.10791,8000000.0
2009-08-20 15:16:00,2.10771,2.10826,2.10771,2.10823,9000000.0
2009-08-20 15:17:00,2.10838,2.10843,2.10824,2.10843,5000000.0
2009-08-20 15:18:00,2.10853,2.10853,2.10828,2.10847,8000000.0
2009-08-20 15:19:00,2.10841,2.10856,2.10815,2.10854,7000000.0
2009-08-20 15:20:00,2.10851,2.10941,2.10851,2.10941,9000000.0
2009-08-20 15:21:00,2.10985,2.10993,2.10961,2.10961,8000000.0
2009-08-20 15:22:00,2.10971,2.1101,2.10971,2.10992,9000000.0
2009-08-20 15:23:00,2.1097,2.10992,2.1097,2.10978,8000000.0
2009-08-20 15:24:00,2.11015,2.11028,2.11015,2.11015,8000000.0
2009-08-20 15:25:00,2.10965,2.10971,2.10946,2.10946,7000000.0
2009-08-20 15:26:00,2.10953,2.10979,2.10953,2.10965,7000000.0
2009-08-20 15:27:00,2.10947,2.10947,2.10919,2.10919,7000000.0
2009-08-20 15:28:00,2.10873,2.10873,2.10836,2.10836,11000000.0
2009-08-20 15:29:00,2.10851,2.10851,2.10716,2.10716,7000000.0
2009-08-20 15:30:00,2.10831,2.10973,2.10831,2.10973,6000000.0
2009-08-20 15:31:00,2.10928,2.10928,2.10833,2.10844,9000000.0
2009-08-20 15:32:00,2.10839,2.1086,2.10832,2.1085,10000000.0
2009-08-20 15:33:00,2.10856,2.10863,2.10832,2.10832,8000000.0
2009-08-20 15:34:00,2.10835,2.10912,2.10835,2.10912,6000000.0
2009-08-20 15:35:00,2.10887,2.10887,2.10842,2.10842,7000000.0
2009-08-20 15:36:00,2.10831,2.10869,2.10831,2.10866,7000000.0
2009-08-20 15:37:00,2.10773,2.10773,2.10722,2.10756,8000000.0
2009-08-20 15:38:00,2.1058,2.10775,2.1058,2.10745,7000000.0
2009-08-20 15:39:00,2.10777,2.10777,2.10702,2.1071,10000000.0
2009-08-20 15:40:00,2.10689,2.10692,2.10657,2.10657,9000000.0
2009-08-20 15:41:00,2.10698,2.10698,2.10627,2.10627,11000000.0
2009-08-20 15:42:00,2.10659,2.10709,2.10659,2.10707,8000000.0
2009-08-20 15:43:00,2.10683,2.10683,2.10618,2.10634,8000000.0
2009-08-20 15:44:00,2.10601,2.10745,2.10601,2.10745,8000000.0
2009-08-20 15:45:00,2.1077,2.1077,2.10722,2.10722,8000000.0
2009-08-20 15:46:00,2.10732,2.10788,2.10732,2.10788,10000000.0
2009-08-20 15:47:00,2.10744,2.10805,2.10744,2.10805,7000000.0
2009-08-20 15:48:00,2.10868,2.10882,2.10844,2.10856,7000000.0
2009-08-20 15:49:00,2.10844,2.10844,2.10824,2.10824,6000000.0
2009-08-20 15:50:00,2.10768,2.10789,2.10725,2.10732,8000000.0
2009-08-20 15:51:00,2.10758,2.10807,2.10753,2.10807,9000000.0
2009-08-20 15:52:00,2.10797,2.10827,2.10797,2.10818,7000000.0
2009-08-20 15:53:00,2.10785,2.10811,2.10785,2.10804,7000000.0
2009-08-20 15:54:00,2.10741,2.1077,2.10713,2.10713,11000000.0
2009-08-20 15:55:00,2.10718,2.10768,2.10695,2.10768,9000000.0
2009-08-20 15:56:00,2.10789,2.10805,2.10768,2.10768,7000000.0
2009-08-20 15:57:00,2.10753,2.10815,2.10753,2.10815,10000000.0
2009-08-20 15:58:00,2.1082,2.10821,2.10792,2.10795,10000000.0
2009-08-20 15:59:00,2.10847,2.1091,2.10847,2.10897,7000000.0
2009-08-20 16:00:00,2.10537,2.10872,2.10537,2.10872,7000000.0
2009-08-20 16:01:00,2.1085,2.10897,2.10838,2.10895,9000000.0
2009-08-20 16:02:00,2.10884,2.10982,2.10884,2.10979,8000000.0
2009-08-20 16:03:00,2.11023,2.11075,2.11023,2.11031,11000000.0
2009-08-20 16:04:00,2.11038,2.11054,2.11038,2.11042,8000000.0
2009-08-20 16:05:00,2.11055,2.11081,2.11031,2.11081,9000000.0
2009-08-20 16:06:00,2.11081,2.11081,2.10974,2.10974,10000000.0
2009-08-20 16:07:00,2.10907,2.11002,2.10907,2.11002,10000000.0
2009-08-20 16:08:00,2.1102,2.11042,2.11017,2.11025,8000000.0
2009-08-20 16:09:00,2.11009,2.11009,2.10988,2.11006,7000000.0
2009-08-20 16:10:00,2.11058,2.11099,2.11058,2.11075,7000000.0
2009-08-20 16:11:00,2.11047,2.11086,2.11047,2.1107,10000000.0
2009-08-20 16:12:00,2.11055,2.11068,2.11054,2.11055,9000000.0
2009-08-20 16:13:00,2.11059,2.11082,2.11041,2.11041,7000000.0
2009-08-20 16:14:00,2.11012,2.11012,2.10889,2.10889,11000000.0
2009-08-20 16:15:00,2.10928,2.10968,2.10928,2.10968,7000000.0
2009-08-20 16:16:00,2.10966,2.11021,2.10966,2.10998,7000000.0
2009-08-20 16:17:00,2.10983,2.10983,2.10924,2.10924,11000000.0
2009-08-20 16:18:00,2.10939,2.10939,2.10886,2.10893,11000000.0
2009-08-20 16:19:00,2.10887,2.10887,2.10795,2.10799,11000000.0
2009-08-20 16:20:00,2.1084,2.1086,2.1084,2.10853,9000000.0
2009-08-20 16:21:00,2.1085,2.10891,2.1085,2.10888,9000000.0
2009-08-20 16:22:00,2.10827,2.10827,2.10773,2.1081,8000000.0
2009-08-20 16:23:00,2.10825,2.10877,2.10825,2.10873,8000000.0
2009-08-20 16:24:00,2.10853,2.10873,2.10846,2.10846,10000000.0
2009-08-20 16:25:00,2.10843,2.10856,2.10818,2.10818,7000000.0
2009-08-20 16:26:00,2.10786,2.10806,2.10761,2.10806,7000000.0
2009-08-20 16:27:00,2.10822,2.10824,2.10787,2.10824,11000000.0
2009-08-20 16:28:00,2.10818,2.10865,2.10818,2.10865,11000000.0
2009-08-20 16:29:00,2.10875,2.10899,2.10875,2.10899,7000000.0
2009-08-20 16:30:00,2.10908,2.10912,2.1086,2.10864,8000000.0
2009-08-20 16:31:00,2.10936,2.11014,2.10936,2.11014,7000000.0
2009-08-20 16:32:00,2.11013,2.11013,2.10978,2.1099,8000000.0
2009-08-20 16:33:00,2.11013,2.11013,2.10944,2.10992,11000000.0
2009-08-20 16:34:00,2.10982,2.10982,2.10909,2.10935,8000000.0
2009-08-20 16:35:00,2.1094,2.1097,2.1094,2.1097,7000000.0
2009-08-20 16:36:00,2.10937,2.10937,2.10911,2.10911,8000000.0
2009-08-20 16:37:00,2.10906,2.10916,2.10886,2.10916,8000000.0
2009-08-20 16:38:00,2.10887,2.109,2.10874,2.10885,7000000.0
2009-08-20 16:39:00,2.10857,2.10857,2.10809,2.10829,8000000.0
2009-08-20 16:40:00,2.10806,2.10829,2.10805,2.10816,11000000.0
2009-08-20 16:41:00,2.10837,2.10848,2.10786,2.10845,10000000.0
2009-08-20 16:42:00,2.10806,2.10806,2.10772,2.108,7000000.0
2009-08-20 16:43:00,2.10783,2.10784,2.1077,2.10784,7000000.0
2009-08-20 16:44:00,2.10758,2.10795,2.10756,2.10795,7000000.0
2009-08-20 16:45:00,2.10723,2.10728,2.107,2.10717,11000000.0
2009-08-20 16:46:00,2.10696,2.10719,2.10679,2.10715,11000000.0
2009-08-20 16:47:00,2.10724,2.10758,2.10719,2.10719,7000000.0
2009-08-20 16:48:00,2.107,2.10728,2.10699,2.10708,10000000.0
2009-08-20 16:49:00,2.10646,2.10659,2.10612,2.10619,8000000.0
2009-08-20 16:50:00,2.10631,2.10631,2.10603,2.10603,8000000.0
2009-08-20 16:51:00,2.10602,2.10671,2.10586,2.10671,9000000.0
2009-08-20 16:52:00,2.10716,2.10741,2.10713,2.10741,7000000.0
2009-08-20 16:53:00,2.10723,2.10731,2.10715,2.10715,6000000.0
2009-08-20 16:54:00,2.10729,2.10744,2.10728,2.1073,7000000.0
2009-08-20 16:55:00,2.10719,2.10736,2.10719,2.1072,11000000.0
2009-08-20 16:56:00,2.10712,2.10725,2.10699,2.10703,11000000.0
2009-08-20 16:57:00,2.10733,2.1077,2.10733,2.1077,7000000.0
2009-08-20 16:58:00,2.10806,2.10817,2.108,2.108,5000000.0
2009-08-20 16:59:00,2.10618,2.10753,2.10618,2.1065,7000000.0
2009-08-20 17:00:00,2.10698,2.10752,2.10698,2.10742,5000000.0
2009-08-20 17:01:00,2.10773,2.10774,2.10685,2.10685,7000000.0
2009-08-20 17:02:00,2.10632,2.10632,2.10593,2.10593,8000000.0
2009-08-20 17:03:00,2.10612,2.10629,2.10396,2.10599,7000000.0
2009-08-20 17:04:00,2.10619,2.10628,2.10609,2.10609,7000000.0
2009-08-20 17:05:00,2.10621,2.10621,2.10549,2.10549,10000000.0
2009-08-20 17:06:00,2.10547,2.10608,2.10547,2.10608,9000000.0
2009-08-20 17:07:00,2.10595,2.1063,2.10595,2.1063,8000000.0
2009-08-20 17:08:00,2.10636,2.10696,2.1062,2.10696,9000000.0
2009-08-20 17:09:00,2.10676,2.10689,2.10653,2.10664,8000000.0
2009-08-20 17:10:00,2.10597,2.10609,2.10575,2.10609,9000000.0
2009-08-20 17:11:00,2.10596,2.10596,2.10548,2.10548,8000000.0
2009-08-20 17:12:00,2.1058,2.10625,2.10565,2.10625,7000000.0
2009-08-20 17:13:00,2.1063,2.1063,2.10611,2.10611,8000000.0
2009-08-20 17:14:00,2.10619,2.10728,2.10619,2.10728,8000000.0
2009-08-20 17:15:00,2.10737,2.10752,2.10737,2.10741,7000000.0
2009-08-20 17:16:00,2.10774,2.10787,2.10766,2.10781,10000000.0
2009-08-20 17:17:00,2.10742,2.10742,2.107,2.10703,7000000.0
2009-08-20 17:18:00,2.10654,2.10655,2.10635,2.10655,5000000.0
2009-08-20 17:19:00,2.10655,2.10655,2.1063,2.1063,7000000.0
2009-08-20 17:20:00,2.10622,2.10622,2.10583,2.10586,8000000.0
2009-08-20 17:21:00,2.1059,2.10609,2.10586,2.1059,10000000.0
2009-08-20 17:22:00,2.10587,2.1062,2.10555,2.10555,8000000.0
2009-08-20 17:23:00,2.10558,2.10558,2.10502,2.10502,8000000.0
2009-08-20 17:24:00,2.10555,2.10607,2.10555,2.10607,7000000.0
2009-08-20 17:25:00,2.10657,2.10675,2.10657,2.10661,7000000.0
2009-08-20 17:26:00,2.10662,2.10662,2.10622,2.10622,7000000.0
2009-08-20 17:27:00,2.10564,2.10574,2.10539,2.10564,9000000.0
2009-08-20 17:28:00,2.10535,2.10535,2.1049,2.10515,7000000.0
2009-08-20 17:29:00,2.10544,2.10562,2.1052,2.10548,8000000.0
2009-08-20 17:30:00,2.10539,2.10552,2.10499,2.10552,8000000.0
2009-08-20 17:31:00,2.10599,2.10647,2.10599,2.10626,9000000.0
2009-08-20 17:32:00,2.10661,2.10666,2.10605,2.10605,8000000.0
2009-08-20 17:33:00,2.10542,2.10559,2.10534,2.10557,11000000.0
2009-08-20 17:34:00,2.1059,2.10622,2.10578,2.10619,9000000.0
2009-08-20 17:35:00,2.10655,2.10664,2.10632,2.10664,7000000.0
2009-08-20 17:36:00,2.10644,2.10745,2.10637,2.10745,7000000.0
2009-08-20 17:37:00,2.10764,2.10764,2.10723,2.10723,7000000.0
2009-08-20 17:38:00,2.10728,2.10805,2.10728,2.10805,8000000.0
2009-08-20 17:39:00,2.10778,2.10782,2.10765,2.10781,7000000.0
2009-08-20 17:40:00,2.10779,2.10779,2.10754,2.10779,9000000.0
2009-08-20 17:41:00,2.10792,2.10805,2.10782,2.10782,8000000.0
2009-08-20 17:42:00,2.10788,2.10806,2.1078,2.10785,11000000.0
2009-08-20 17:43:00,2.10788,2.10791,2.1077,2.10771,7000000.0
2009-08-20 17:44:00,2.10791,2.10817,2.10791,2.10806,10000000.0
2009-08-20 17:45:00,2.10804,2.10816,2.10801,2.10816,7000000.0
2009-08-20 17:46:00,2.10799,2.108,2.10792,2.10795,8000000.0
2009-08-20 17:47:00,2.10808,2.10817,2.10779,2.10816,8000000.0
2009-08-20 17:48:00,2.10813,2.10817,2.10801,2.1081,7000000.0
2009-08-20 17:49:00,2.10805,2.10875,2.10805,2.10875,7000000.0
2009-08-20 17:50:00,2.10861,2.10861,2.10831,2.10838,7000000.0
2009-08-20 17:51:00,2.10835,2.10844,2.10826,2.10843,7000000.0
2009-08-20 17:52:00,2.10806,2.10817,2.10769,2.10802,7000000.0
2009-08-20 17:53:00,2.1082,2.1082,2.10792,2.10792,7000000.0
2009-08-20 17:54:00,2.10773,2.10773,2.10691,2.10691,11000000.0
2009-08-20 17:55:00,2.10683,2.10697,2.10664,2.10672,7000000.0
2009-08-20 17:56:00,2.10667,2.10672,2.10656,2.10663,7000000.0
2009-08-20 17:57:00,2.10661,2.10673,2.10656,2.10671,10000000.0
2009-08-20 17:58:00,2.10672,2.10686,2.10655,2.10686,10000000.0
2009-08-20 17:59:00,2.10683,2.10683,2.1066,2.10675,10000000.0
2009-08-20 18:00:00,2.10651,2.10715,2.10651,2.10715,6000000.0
2009-08-20 18:01:00,2.1068,2.1068,2.10662,2.10673,8000000.0
2009-08-20 18:02:00,2.10656,2.10662,2.10618,2.10618,8000000.0
2009-08-20 18:03:00,2.10662,2.10662,2.10646,2.10657,10000000.0
2009-08-20 18:04:00,2.10651,2.10686,2.10651,2.10686,8000000.0
2009-08-20 18:05:00,2.10653,2.10677,2.10653,2.10677,10000000.0
2009-08-20 18:06:00,2.10686,2.10694,2.10652,2.10652,10000000.0
2009-08-20 18:07:00,2.10658,2.10659,2.10647,2.10651,8000000.0
2009-08-20 18:08:00,2.10666,2.10673,2.10638,2.10638,8000000.0
2009-08-20 18:09:00,2.10645,2.10652,2.10634,2.10652,8000000.0
2009-08-20 18:10:00,2.10657,2.1069,2.10656,2.10681,11000000.0
2009-08-20 18:11:00,2.10694,2.10694,2.10668,2.10681,7000000.0
2009-08-20 18:12:00,2.10698,2.10698,2.10682,2.1069,9000000.0
2009-08-20 18:13:00,2.10774,2.10869,2.10774,2.10832,11000000.0
2009-08-20 18:14:00,2.10812,2.10812,2.10774,2.10778,6000000.0
2009-08-20 18:15:00,2.10782,2.10791,2.10762,2.1077,8000000.0
2009-08-20 18:16:00,2.10784,2.10853,2.10784,2.10851,11000000.0
2009-08-20 18:17:00,2.10903,2.10905,2.10894,2.10905,6000000.0
2009-08-20 18:18:00,2.10893,2.10896,2.10857,2.10858,8000000.0
2009-08-20 18:19:00,2.10837,2.10846,2.10832,2.10832,9000000.0
2009-08-20 18:20:00,2.10834,2.10873,2.1083,2.10873,7000000.0
2009-08-20 18:21:00,2.10936,2.10936,2.10727,2.10906,11000000.0
2009-08-20 18:22:00,2.10904,2.10935,2.10893,2.10935,11000000.0
2009-08-20 18:23:00,2.10938,2.10938,2.10877,2.10877,8000000.0
2009-08-20 18:24:00,2.10908,2.10915,2.10905,2.10907,10000000.0
2009-08-20 18:25:00,2.10892,2.10898,2.10877,2.1088,7000000.0
2009-08-20 18:26:00,2.10874,2.10882,2.10853,2.10882,8000000.0
2009-08-20 18:27:00,2.10907,2.10926,2.10907,2.10915,7000000.0
2009-08-20 18:28:00,2.10868,2.10868,2.10821,2.10823,7000000.0
2009-08-20 18:29:00,2.1082,2.10857,2.1082,2.10857,7000000.0
2009-08-20 18:30:00,2.10866,2.10896,2.10855,2.10896,8000000.0
2009-08-20 18:31:00,2.10888,2.10902,2.10867,2.10889,9000000.0
2009-08-20 18:32:00,2.10885,2.10885,2.1081,2.1086,11000000.0
2009-08-20 18:33:00,2.10893,2.10893,2.10861,2.10861,11000000.0
2009-08-20 18:34:00,2.10854,2.10889,2.1083,2.10845,7000000.0
2009-08-20 18:35:00,2.10854,2.10858,2.10808,2.10808,8000000.0
2009-08-20 18:36:00,2.10809,2.10821,2.10809,2.10812,7000000.0
2009-08-20 18:37:00,2.10836,2.10839,2.10826,2.10826,8000000.0
2009-08-20 18:38:00,2.10832,2.10865,2.10831,2.10865,8000000.0
2009-08-20 18:39:00,2.10865,2.10889,2.10865,2.10871,7000000.0
2009-08-20 18:40:00,2.10906,2.10908,2.10842,2.10842,7000000.0
2009-08-20 18:41:00,2.10837,2.10866,2.10837,2.10866,8000000.0
2009-08-20 18:42:00,2.10817,2.10817,2.10769,2.10777,11000000.0
2009-08-20 18:43:00,2.10779,2.10779,2.10749,2.10771,8000000.0
2009-08-20 18:44:00,2.10749,2.10749,2.10722,2.10722,7000000.0
2009-08-20 18:45:00,2.10693,2.10704,2.10679,2.10697,11000000.0
2009-08-20 18:46:00,2.1069,2.10701,2.10675,2.10701,9000000.0
2009-08-20 18:47:00,2.10682,2.10682,2.10621,2.10621,8000000.0
2009-08-20 18:48:00,2.10632,2.10632,2.10593,2.10594,9000000.0
2009-08-20 18:49:00,2.10601,2.10608,2.10577,2.10577,7000000.0
2009-08-20 18:50:00,2.10579,2.10579,2.10561,2.10569,11000000.0
2009-08-20 18:51:00,2.10564,2.10585,2.10548,2.10585,5000000.0
2009-08-20 18:52:00,2.10577,2.10577,2.10559,2.10561,8000000.0
2009-08-20 18:53:00,2.10539,2.10579,2.10539,2.10579,11000000.0
2009-08-20 18:54:00,2.1057,2.1057,2.10525,2.10525,7000000.0
2009-08-20 18:55:00,2.10535,2.10572,2.10535,2.1056,7000000.0
2009-08-20 18:56:00,2.10542,2.1055,2.10518,2.10527,7000000.0
2009-08-20 18:57:00,2.10521,2.10546,2.10521,2.10546,10000000.0
2009-08-20 18:58:00,2.10548,2.10548,2.10524,2.10537,9000000.0
2009-08-20 18:59:00,2.10548,2.10553,2.10534,2.10553,8000000.0
2009-08-20 19:00:00,2.10546,2.10546,2.10522,2.10522,7000000.0
2009-08-20 19:01:00,2.1052,2.10526,2.10512,2.10517,7000000.0
2009-08-20 19:02:00,2.10528,2.10545,2.10526,2.10545,8000000.0
2009-08-20 19:03:00,2.10549,2.10559,2.10545,2.10548,7000000.0
2009-08-20 19:04:00,2.10553,2.10553,2.10507,2.10521,8000000.0
2009-08-20 19:05:00,2.10508,2.10522,2.10501,2.10513,8000000.0
2009-08-20 19:06:00,2.10518,2.10518,2.10441,2.10458,8000000.0
2009-08-20 19:07:00,2.10447,2.10454,2.10433,2.10454,9000000.0
2009-08-20 19:08:00,2.10435,2.10482,2.10435,2.10482,8000000.0
2009-08-20 19:09:00,2.10503,2.1051,2.1049,2.1049,7000000.0
2009-08-20 19:10:00,2.10501,2.10505,2.10492,2.10501,11000000.0
2009-08-20 19:11:00,2.10491,2.105,2.10482,2.10489,10000000.0
2009-08-20 19:12:00,2.1049,2.10508,2.10481,2.10508,7000000.0
2009-08-20 19:13:00,2.10453,2.10516,2.10351,2.10516,6000000.0
2009-08-20 19:14:00,2.10552,2.10552,2.10484,2.10484,8000000.0
2009-08-20 19:15:00,2.10494,2.1053,2.10494,2.10522,5000000.0
2009-08-20 19:16:00,2.1052,2.1052,2.10472,2.10484,8000000.0
2009-08-20 19:17:00,2.10501,2.10549,2.10501,2.10549,10000000.0
2009-08-20 19:18:00,2.10551,2.10551,2.1051,2.10518,11000000.0
2009-08-20 19:19:00,2.10534,2.10534,2.10498,2.10505,8000000.0
2009-08-20 19:20:00,2.10523,2.10523,2.10485,2.10518,11000000.0
2009-08-20 19:21:00,2.10533,2.10544,2.10525,2.10536,10000000.0
2009-08-20 19:22:00,2.10592,2.106,2.10581,2.106,9000000.0
2009-08-20 19:23:00,2.10594,2.10601,2.10577,2.10589,8000000.0
2009-08-20 19:24:00,2.10619,2.10629,2.10609,2.10629,6000000.0
2009-08-20 19:25:00,2.106,2.106,2.10548,2.1059,6000000.0
2009-08-20 19:26:00,2.10558,2.10584,2.10558,2.10564,7000000.0
2009-08-20 19:27:00,2.10557,2.10597,2.10557,2.10577,8000000.0
2009-08-20 19:28:00,2.10604,2.10613,2.10585,2.10585,10000000.0
2009-08-20 19:29:00,2.10574,2.10614,2.10574,2.10614,7000000.0
2009-08-20 19:30:00,2.10617,2.10665,2.10617,2.10665,10000000.0
2009-08-20 19:31:00,2.10625,2.10625,2.10602,2.10602,7000000.0
2009-08-20 19:32:00,2.10602,2.10622,2.10588,2.10588,10000000.0
2009-08-20 19:33:00,2.10544,2.10591,2.10544,2.10591,7000000.0
2009-08-20 19:34:00,2.10591,2.10591,2.10564,2.10564,5000000.0
2009-08-20 19:35:00,2.10584,2.10584,2.10567,2.10572,7000000.0
2009-08-20 19:36:00,2.10591,2.10622,2.10591,2.10622,7000000.0
2009-08-20 19:37:00,2.10593,2.10596,2.10575,2.10596,8000000.0
2009-08-20 19:38:00,2.106,2.106,2.10585,2.10588,8000000.0
2009-08-20 19:39:00,2.10592,2.10598,2.1057,2.1057,8000000.0
2009-08-20 19:40:00,2.10589,2.10616,2.10575,2.1061,7000000.0
2009-08-20 19:41:00,2.10611,2.10632,2.10596,2.10632,9000000.0
2009-08-20 19:42:00,2.10634,2.10672,2.10634,2.10646,7000000.0
2009-08-20 19:43:00,2.10645,2.10669,2.10639,2.10666,11000000.0
2009-08-20 19:44:00,2.10665,2.10665,2.10612,2.10643,8000000.0
2009-08-20 19:45:00,2.10595,2.10624,2.10579,2.10617,9000000.0
2009-08-20 19:46:00,2.10646,2.10651,2.10615,2.10615,7000000.0
2009-08-20 19:47:00,2.10654,2.10664,2.10639,2.10664,9000000.0
2009-08-20 19:48:00,2.10691,2.10691,2.1066,2.10677,8000000.0
2009-08-20 19:49:00,2.10683,2.10695,2.10674,2.10692,7000000.0
2009-08-20 19:50:00,2.10683,2.10683,2.10653,2.10653,7000000.0
2009-08-20 19:51:00,2.10655,2.10655,2.10642,2.10651,7000000.0
2009-08-20 19:52:00,2.10668,2.10673,2.10643,2.10667,7000000.0
2009-08-20 19:53:00,2.10679,2.10679,2.10613,2.10613,7000000.0
2009-08-20 19:54:00,2.1064,2.1064,2.10618,2.10632,8000000.0
2009-08-20 19:55:00,2.10624,2.10661,2.10624,2.10661,8000000.0
2009-08-20 19:56:00,2.10686,2.10711,2.10678,2.10701,8000000.0
2009-08-20 19:57:00,2.10697,2.10709,2.1069,2.10705,7000000.0
2009-08-20 19:58:00,2.10715,2.10733,2.10708,2.10708,10000000.0
2009-08-20 19:59:00,2.10682,2.10687,2.1066,2.10687,8000000.0
2009-08-20 20:00:00,2.10757,2.10759,2.1071,2.1071,7000000.0
2009-08-20 20:01:00,2.10707,2.10707,2.10663,2.10699,7000000.0
2009-08-20 20:02:00,2.10668,2.10683,2.10662,2.10683,7000000.0
2009-08-20 20:03:00,2.10698,2.10714,2.10661,2.10661,6000000.0
2009-08-20 20:04:00,2.10643,2.10685,2.10643,2.10685,9000000.0
2009-08-20 20:05:00,2.10659,2.10659,2.1063,2.10653,6000000.0
2009-08-20 20:06:00,2.10639,2.10653,2.10633,2.10633,11000000.0
2009-08-20 20:07:00,2.10654,2.10658,2.1064,2.10647,10000000.0
2009-08-20 20:08:00,2.10708,2.10745,2.10708,2.1074,8000000.0
2009-08-20 20:09:00,2.10717,2.10717,2.10672,2.10672,7000000.0
2009-08-20 20:10:00,2.10667,2.10667,2.10642,2.10644,8000000.0
2009-08-20 20:11:00,2.10652,2.10673,2.1065,2.10652,8000000.0
2009-08-20 20:12:00,2.10663,2.1068,2.10663,2.1068,7000000.0
2009-08-20 20:13:00,2.10684,2.10689,2.10676,2.10689,10000000.0
2009-08-20 20:14:00,2.10688,2.10693,2.10684,2.1069,6000000.0
2009-08-20 20:15:00,2.10683,2.10745,2.1067,2.10745,7000000.0
2009-08-20 20:16:00,2.10708,2.10736,2.10664,2.10664,7000000.0
2009-08-20 20:17:00,2.10614,2.10685,2.10614,2.10672,11000000.0
2009-08-20 20:18:00,2.10645,2.10678,2.10645,2.10665,9000000.0
2009-08-20 20:19:00,2.10666,2.10683,2.1066,2.1066,8000000.0
2009-08-20 20:20:00,2.10669,2.10731,2.10669,2.10731,7000000.0
2009-08-20 20:21:00,2.10752,2.10752,2.10723,2.10738,11000000.0
2009-08-20 20:22:00,2.10718,2.10726,2.10705,2.10707,7000000.0
2009-08-20 20:23:00,2.10708,2.10708,2.10691,2.10691,7000000.0
2009-08-20 20:24:00,2.10694,2.10709,2.10682,2.10682,8000000.0
2009-08-20 20:25:00,2.10673,2.10702,2.10673,2.10702,11000000.0
2009-08-20 20:26:00,2.10701,2.10701,2.10684,2.10684,8000000.0
2009-08-20 20:27:00,2.10666,2.10666,2.10657,2.10666,5000000.0
2009-08-20 20:28:00,2.10665,2.10705,2.10665,2.10705,7000000.0
2009-08-20 20:29:00,2.10753,2.10761,2.10741,2.10748,8000000.0
2009-08-20 20:30:00,2.10713,2.10719,2.10694,2.10694,8000000.0
2009-08-20 20:31:00,2.10723,2.10726,2.10708,2.10725,7000000.0
2009-08-20 20:32:00,2.1074,2.1074,2.10694,2.10694,7000000.0
2009-08-20 20:33:00,2.10688,2.1072,2.10681,2.1072,7000000.0
2009-08-20 20:34:00,2.10718,2.10766,2.10718,2.10766,8000000.0
2009-08-20 20:35:00,2.10757,2.10773,2.10756,2.10772,9000000.0
2009-08-20 20:36:00,2.10729,2.1075,2.1068,2.1068,7000000.0
2009-08-20 20:37:00,2.10683,2.10738,2.10683,2.10736,11000000.0
2009-08-20 20:38:00,2.10707,2.10707,2.10647,2.10697,10000000.0
2009-08-20 20:39:00,2.10704,2.10718,2.10674,2.10674,9000000.0
2009-08-20 20:40:00,2.10671,2.10679,2.10654,2.10654,8000000.0
2009-08-20 20:41:00,2.10664,2.1068,2.10664,2.10671,8000000.0
2009-08-20 20:42:00,2.10676,2.10676,2.10661,2.10661,5000000.0
2009-08-20 20:43:00,2.10683,2.10683,2.1064,2.10663,8000000.0
2009-08-20 20:44:00,2.1065,2.10677,2.10646,2.10665,10000000.0
2009-08-20 20:45:00,2.10678,2.10678,2.10661,2.10668,7000000.0
2009-08-20 20:46:00,2.10673,2.10679,2.10666,2.10672,8000000.0
2009-08-20 20:47:00,2.10668,2.10673,2.10653,2.10653,5000000.0
2009-08-20 20:48:00,2.10684,2.10687,2.10659,2.10681,10000000.0
2009-08-20 20:49:00,2.10703,2.10703,2.10685,2.10688,7000000.0
2009-08-20 20:50:00,2.10706,2.10717,2.1068,2.1068,8000000.0
2009-08-20 20:51:00,2.10587,2.10614,2.10587,2.10614,5000000.0
2009-08-20 20:52:00,2.10608,2.1061,2.10597,2.10605,5000000.0
2009-08-20 20:53:00,2.10643,2.1066,2.10619,2.10619,11000000.0
2009-08-20 20:54:00,2.10653,2.10691,2.10653,2.10691,11000000.0
2009-08-20 20:55:00,2.10692,2.10692,2.10656,2.10656,8000000.0
2009-08-20 20:56:00,2.10691,2.10699,2.10687,2.10695,7000000.0
2009-08-20 20:57:00,2.10695,2.10817,2.10695,2.10817,9000000.0
2009-08-20 20:58:00,2.10823,2.10823,2.10768,2.10768,5000000.0
2009-08-20 20:59:00,2.10774,2.10803,2.10774,2.1078,7000000.0
2009-08-20 21:00:00,2.10781,2.10785,2.10774,2.10774,7000000.0
2009-08-20 21:01:00,2.10759,2.10779,2.10738,2.10757,7000000.0
2009-08-20 21:02:00,2.10723,2.1074,2.10704,2.10704,7000000.0
2009-08-20 21:03:00,2.10692,2.10721,2.10684,2.10721,8000000.0
2009-08-20 21:04:00,2.10712,2.10712,2.10623,2.10623,6000000.0
2009-08-20 21:05:00,2.10718,2.1075,2.10711,2.1075,8000000.0
2009-08-20 21:06:00,2.10723,2.10741,2.10723,2.10731,8000000.0
2009-08-20 21:07:00,2.10729,2.10795,2.10719,2.10795,8000000.0
2009-08-20 21:08:00,2.108,2.10815,2.10795,2.10815,10000000.0
2009-08-20 21:09:00,2.10803,2.10804,2.10731,2.10731,10000000.0
2009-08-20 21:10:00,2.10667,2.10667,2.10633,2.10641,8000000.0
2009-08-20 21:11:00,2.10648,2.1065,2.10603,2.10603,7000000.0
2009-08-20 21:12:00,2.10597,2.10608,2.10597,2.10601,8000000.0
2009-08-20 21:13:00,2.10626,2.10626,2.10608,2.10608,5000000.0
2009-08-20 21:14:00,2.10602,2.10602,2.10592,2.10592,6000000.0
2009-08-20 21:15:00,2.10597,2.10612,2.1057,2.10612,8000000.0
2009-08-20 21:16:00,2.10612,2.10669,2.10612,2.10664,7000000.0
2009-08-20 21:17:00,2.10686,2.10686,2.10663,2.1067,5000000.0
2009-08-20 21:18:00,2.10648,2.10648,2.10627,2.10631,7000000.0
2009-08-20 21:19:00,2.10626,2.10626,2.10612,2.10614,6000000.0
2009-08-20 21:20:00,2.10678,2.10694,2.10638,2.10638,5000000.0
2009-08-20 21:21:00,2.10634,2.10634,2.10609,2.10615,5000000.0
2009-08-20 21:22:00,2.1062,2.10632,2.10612,2.10632,10000000.0
2009-08-20 21:23:00,2.10641,2.1066,2.10638,2.1066,7000000.0
2009-08-20 21:24:00,2.10649,2.10651,2.1062,2.10635,8000000.0
2009-08-20 21:25:00,2.10712,2.10738,2.1069,2.10693,7000000.0
2009-08-20 21:26:00,2.10675,2.1069,2.10672,2.10681,7000000.0
2009-08-20 21:27:00,2.10646,2.10675,2.10644,2.10675,7000000.0
2009-08-20 21:28:00,2.10679,2.10679,2.1065,2.1067,7000000.0
2009-08-20 21:29:00,2.10661,2.10668,2.10646,2.10668,8000000.0
2009-08-20 21:30:00,2.10658,2.10674,2.10658,2.10666,8000000.0
2009-08-20 21:31:00,2.10667,2.10702,2.10667,2.10702,8000000.0
2009-08-20 21:32:00,2.10659,2.10659,2.10628,2.10628,7000000.0
2009-08-20 21:33:00,2.10598,2.10615,2.10587,2.10597,11000000.0
2009-08-20 21:34:00,2.10597,2.10615,2.10592,2.10615,11000000.0
2009-08-20 21:35:00,2.10609,2.10627,2.10603,2.10605,11000000.0
2009-08-20 21:36:00,2.10594,2.10609,2.10594,2.10607,8000000.0
2009-08-20 21:37:00,2.10555,2.10555,2.10526,2.10551,8000000.0
2009-08-20 21:38:00,2.10545,2.10582,2.10545,2.10582,8000000.0
2009-08-20 21:39:00,2.10591,2.10615,2.10591,2.10612,9000000.0
2009-08-20 21:40:00,2.10621,2.10632,2.10603,2.10603,7000000.0
2009-08-20 21:41:00,2.1059,2.1059,2.10549,2.10549,9000000.0
2009-08-20 21:42:00,2.10551,2.10551,2.10501,2.10501,7000000.0
2009-08-20 21:43:00,2.1049,2.1049,2.1047,2.10487,11000000.0
2009-08-20 21:44:00,2.10472,2.10492,2.10461,2.10492,8000000.0
2009-08-20 21:45:00,2.10488,2.10494,2.10438,2.10438,10000000.0
2009-08-20 21:46:00,2.10433,2.10443,2.10425,2.10432,8000000.0
2009-08-20 21:47:00,2.10431,2.10445,2.10427,2.10445,8000000.0
2009-08-20 21:48:00,2.1043,2.1043,2.1041,2.1041,5000000.0
2009-08-20 21:49:00,2.10409,2.10434,2.10406,2.10434,8000000.0
2009-08-20 21:50:00,2.10426,2.10436,2.10425,2.10436,8000000.0
2009-08-20 21:51:00,2.10479,2.10495,2.10479,2.10486,7000000.0
2009-08-20 21:52:00,2.10492,2.10502,2.10488,2.10502,7000000.0
2009-08-20 21:53:00,2.105,2.10508,2.10491,2.10508,7000000.0
2009-08-20 21:54:00,2.10504,2.10504,2.10476,2.10496,7000000.0
2009-08-20 21:55:00,2.10504,2.10512,2.10497,2.10499,7000000.0
2009-08-20 21:56:00,2.10485,2.10485,2.10434,2.10471,8000000.0
2009-08-20 21:57:00,2.10456,2.10477,2.10448,2.10477,7000000.0
2009-08-20 21:58:00,2.10461,2.10472,2.10449,2.10449,7000000.0
2009-08-20 21:59:00,2.10468,2.10476,2.10415,2.10415,8000000.0
2009-08-20 22:00:00,2.10432,2.10432,2.10406,2.10415,5000000.0
2009-08-20 22:01:00,2.10412,2.10412,2.10383,2.10402,9000000.0
2009-08-20 22:02:00,2.10404,2.10411,2.10395,2.10395,8000000.0
2009-08-20 22:03:00,2.10405,2.10422,2.10405,2.10418,11000000.0
2009-08-20 22:04:00,2.10421,2.10421,2.10365,2.10371,11000000.0
2009-08-20 22:05:00,2.10368,2.10369,2.10359,2.10364,10000000.0
2009-08-20 22:06:00,2.10366,2.1037,2.10363,2.10363,7000000.0
2009-08-20 22:07:00,2.10365,2.10372,2.10355,2.10363,8000000.0
2009-08-20 22:08:00,2.10368,2.10372,2.10355,2.10366,8000000.0
2009-08-20 22:09:00,2.10367,2.104,2.10367,2.10384,9000000.0
2009-08-20 22:10:00,2.10365,2.10365,2.10268,2.10268,8000000.0
2009-08-20 22:11:00,2.10304,2.10329,2.103,2.10329,9000000.0
2009-08-20 22:12:00,2.10284,2.10284,2.10235,2.10273,8000000.0
2009-08-20 22:13:00,2.10246,2.10246,2.10231,2.10234,7000000.0
2009-08-20 22:14:00,2.10266,2.10266,2.10244,2.1026,11000000.0
2009-08-20 22:15:00,2.10243,2.10243,2.10039,2.10204,8000000.0
2009-08-20 22:16:00,2.10249,2.10249,2.10221,2.1023,6000000.0
2009-08-20 22:17:00,2.10227,2.1024,2.10219,2.1024,7000000.0
2009-08-20 22:18:00,2.10202,2.10202,2.10155,2.10178,8000000.0
2009-08-20 22:19:00,2.10207,2.10209,2.10184,2.10209,7000000.0
2009-08-20 22:20:00,2.10241,2.1028,2.10235,2.1028,7000000.0
2009-08-20 22:21:00,2.10293,2.10297,2.10286,2.10293,9000000.0
2009-08-20 22:22:00,2.10298,2.10298,2.1028,2.10291,7000000.0
2009-08-20 22:23:00,2.103,2.10318,2.103,2.10318,5000000.0
2009-08-20 22:24:00,2.10277,2.10318,2.10277,2.10318,7000000.0
2009-08-20 22:25:00,2.10317,2.10319,2.10294,2.10319,8000000.0
2009-08-20 22:26:00,2.10311,2.10335,2.1031,2.10321,9000000.0
2009-08-20 22:27:00,2.10317,2.10317,2.10293,2.10293,8000000.0
2009-08-20 22:28:00,2.10296,2.10296,2.10271,2.10289,8000000.0
2009-08-20 22:29:00,2.1028,2.10292,2.1028,2.10291,10000000.0
2009-08-20 22:30:00,2.103,2.10301,2.10285,2.10296,7000000.0
2009-08-20 22:31:00,2.10292,2.10322,2.10289,2.10322,9000000.0
2009-08-20 22:32:00,2.10315,2.10315,2.10272,2.10278,8000000.0
2009-08-20 22:33:00,2.10285,2.1032,2.10277,2.10318,7000000.0
2009-08-20 22:34:00,2.10283,2.1029,2.10283,2.1029,7000000.0
2009-08-20 22:35:00,2.10294,2.103,2.10283,2.103,8000000.0
2009-08-20 22:36:00,2.10297,2.10306,2.10296,2.103,10000000.0
2009-08-20 22:37:00,2.10305,2.10337,2.10301,2.10301,7000000.0
2009-08-20 22:38:00,2.10314,2.10349,2.10314,2.10342,8000000.0
2009-08-20 22:39:00,2.10344,2.10372,2.10344,2.10372,9000000.0
2009-08-20 22:40:00,2.10379,2.10427,2.10368,2.10427,7000000.0
2009-08-20 22:41:00,2.10421,2.10422,2.10402,2.10412,8000000.0
2009-08-20 22:42:00,2.10422,2.10445,2.10421,2.10432,7000000.0
2009-08-20 22:43:00,2.10404,2.10418,2.104,2.10406,7000000.0
2009-08-20 22:44:00,2.10406,2.10412,2.10394,2.10411,7000000.0
2009-08-20 22:45:00,2.10391,2.10417,2.10386,2.10401,7000000.0
2009-08-20 22:46:00,2.10392,2.10409,2.10392,2.10404,8000000.0
2009-08-20 22:47:00,2.1046,2.1048,2.1046,2.1047,11000000.0
2009-08-20 22:48:00,2.10378,2.10434,2.10365,2.10434,8000000.0
2009-08-20 22:49:00,2.1043,2.10439,2.10401,2.10405,7000000.0
2009-08-20 22:50:00,2.10404,2.10463,2.10404,2.10463,7000000.0
2009-08-20 22:51:00,2.10456,2.10477,2.10454,2.10477,10000000.0
2009-08-20 22:52:00,2.10478,2.10478,2.10454,2.10471,8000000.0
2009-08-20 22:53:00,2.10381,2.10408,2.10367,2.10408,8000000.0
2009-08-20 22:54:00,2.10461,2.10461,2.10443,2.10443,5000000.0
2009-08-20 22:55:00,2.1046,2.10466,2.10445,2.10445,7000000.0
2009-08-20 22:56:00,2.10448,2.10448,2.10408,2.10408,7000000.0
2009-08-20 22:57:00,2.10404,2.10408,2.10387,2.10387,7000000.0
2009-08-20 22:58:00,2.10441,2.10441,2.10418,2.10418,6000000.0
2009-08-20 22:59:00,2.1041,2.10424,2.104,2.10401,7000000.0
2009-08-20 23:00:00,2.10394,2.10394,2.10388,2.10394,8000000.0
2009-08-20 23:01:00,2.10281,2.10353,2.10281,2.10353,8000000.0
2009-08-20 23:02:00,2.10348,2.10367,2.10301,2.10367,8000000.0
2009-08-20 23:03:00,2.10362,2.10363,2.10354,2.10354,6000000.0
2009-08-20 23:04:00,2.10403,2.10408,2.10391,2.10398,8000000.0
2009-08-20 23:05:00,2.10361,2.10361,2.10324,2.10354,8000000.0
2009-08-20 23:06:00,2.1038,2.10424,2.1038,2.10408,9000000.0
2009-08-20 23:07:00,2.10406,2.10419,2.104,2.10405,5000000.0
2009-08-20 23:08:00,2.104,2.10405,2.10385,2.10394,7000000.0
2009-08-20 23:09:00,2.10395,2.10395,2.1038,2.10386,9000000.0
2009-08-20 23:10:00,2.1039,2.10398,2.1037,2.10394,11000000.0
2009-08-20 23:11:00,2.10365,2.105,2.10365,2.105,7000000.0
2009-08-20 23:12:00,2.10491,2.10524,2.10491,2.10524,6000000.0
2009-08-20 23:13:00,2.10528,2.10544,2.10507,2.10511,7000000.0
2009-08-20 23:14:00,2.10505,2.10507,2.10493,2.10507,11000000.0
2009-08-20 23:15:00,2.10483,2.10483,2.10461,2.10471,5000000.0
2009-08-20 23:16:00,2.10484,2.1049,2.10447,2.1048,11000000.0
2009-08-20 23:17:00,2.10479,2.10484,2.10471,2.10484,7000000.0
2009-08-20 23:18:00,2.10495,2.10495,2.10484,2.10492,8000000.0
2009-08-20 23:19:00,2.10488,2.10502,2.10488,2.10501,7000000.0
2009-08-20 23:20:00,2.105,2.105,2.1049,2.10497,9000000.0
2009-08-20 23:21:00,2.10354,2.10354,2.10303,2.10322,9000000.0
2009-08-20 23:22:00,2.10397,2.10397,2.10337,2.10337,5000000.0
2009-08-20 23:23:00,2.10495,2.10495,2.10483,2.10483,8000000.0
2009-08-20 23:24:00,2.10416,2.1043,2.104,2.10412,7000000.0
2009-08-20 23:25:00,2.10479,2.10479,2.1047,2.10479,7000000.0
2009-08-20 23:26:00,2.10463,2.1048,2.10463,2.10473,8000000.0
2009-08-20 23:27:00,2.10486,2.10521,2.10486,2.1052,8000000.0
2009-08-20 23:28:00,2.10525,2.10525,2.10492,2.10492,10000000.0
2009-08-20 23:29:00,2.10488,2.10488,2.10454,2.10465,9000000.0
2009-08-20 23:30:00,2.10469,2.10469,2.10439,2.10439,8000000.0
2009-08-20 23:31:00,2.10424,2.10424,2.10394,2.10394,7000000.0
2009-08-20 23:32:00,2.104,2.104,2.10389,2.10389,8000000.0
2009-08-20 23:33:00,2.1035,2.10372,2.10338,2.10349,7000000.0
2009-08-20 23:34:00,2.104,2.104,2.10349,2.10357,11000000.0
2009-08-20 23:35:00,2.10342,2.10378,2.10342,2.10365,9000000.0
2009-08-20 23:36:00,2.10398,2.10402,2.10386,2.10402,7000000.0
2009-08-20 23:37:00,2.10376,2.10376,2.1027,2.1027,5000000.0
2009-08-20 23:38:00,2.10246,2.10249,2.10199,2.10199,8000000.0
2009-08-20 23:39:00,2.10174,2.10259,2.10174,2.10259,10000000.0
2009-08-20 23:40:00,2.10287,2.10305,2.10284,2.10305,7000000.0
2009-08-20 23:41:00,2.10316,2.10374,2.10316,2.10374,11000000.0
2009-08-20 23:42:00,2.10438,2.10438,2.1038,2.1038,8000000.0
2009-08-20 23:43:00,2.10328,2.10349,2.10318,2.10349,7000000.0
2009-08-20 23:44:00,2.10311,2.10327,2.10311,2.10318,7000000.0
2009-08-20 23:45:00,2.10294,2.1033,2.10294,2.1033,7000000.0
2009-08-20 23:46:00,2.10301,2.10314,2.10297,2.10297,8000000.0
2009-08-20 23:47:00,2.10224,2.10234,2.10181,2.10234,8000000.0
2009-08-20 23:48:00,2.10301,2.10309,2.1029,2.1029,7000000.0
2009-08-20 23:49:00,2.10279,2.10279,2.10222,2.10222,10000000.0
2009-08-20 23:50:00,2.10312,2.10347,2.10312,2.10347,8000000.0
2009-08-20 23:51:00,2.10369,2.10394,2.10339,2.10339,7000000.0
2009-08-20 23:52:00,2.10331,2.10358,2.10329,2.10351,11000000.0
2009-08-20 23:53:00,2.10346,2.10348,2.10327,2.10327,8000000.0
2009-08-20 23:54:00,2.10191,2.10421,2.10191,2.10345,9000000.0
2009-08-20 23:55:00,2.10321,2.10328,2.10305,2.10305,10000000.0
2009-08-20 23:56:00,2.10305,2.10317,2.10267,2.10269,8000000.0
2009-08-20 23:57:00,2.10285,2.10378,2.10285,2.10378,8000000.0
2009-08-20 23:58:00,2.10383,2.10383,2.10329,2.10329,7000000.0
2009-08-20 23:59:00,2.10324,2.10338,2.10319,2.10332,9000000.0
2009-08-21 00:00:00,2.10312,2.10312,2.10285,2.10285,7000000.0
2009-08-21 00:01:00,2.10311,2.10326,2.10301,2.10309,8000000.0
2009-08-21 00:02:00,2.10312,2.10312,2.10233,2.10233,8000000.0
2009-08-21 00:03:00,2.10251,2.10287,2.10251,2.1027,6000000.0
2009-08-21 00:04:00,2.10322,2.10389,2.10322,2.10389,7000000.0
2009-08-21 00:05:00,2.10369,2.10369,2.10335,2.10359,11000000.0
2009-08-21 00:06:00,2.10319,2.10353,2.10319,2.10328,10000000.0
2009-08-21 00:07:00,2.10381,2.10424,2.10381,2.10424,8000000.0
2009-08-21 00:08:00,2.10425,2.10425,2.10411,2.10416,6000000.0
2009-08-21 00:09:00,2.10404,2.10404,2.10372,2.10372,7000000.0
2009-08-21 00:10:00,2.10385,2.10403,2.10384,2.1039,8000000.0
2009-08-21 00:11:00,2.10398,2.10398,2.10389,2.10394,11000000.0
2009-08-21 00:12:00,2.10367,2.10389,2.10367,2.1037,7000000.0
2009-08-21 00:13:00,2.10362,2.1037,2.10349,2.1037,8000000.0
2009-08-21 00:14:00,2.10384,2.10485,2.10384,2.10485,8000000.0
2009-08-21 00:15:00,2.10472,2.10472,2.10384,2.10384,8000000.0
2009-08-21 00:16:00,2.10427,2.10427,2.10338,2.10338,7000000.0
2009-08-21 00:17:00,2.10343,2.10358,2.10337,2.10337,5000000.0
2009-08-21 00:18:00,2.10346,2.10346,2.10323,2.10338,10000000.0
2009-08-21 00:19:00,2.10332,2.10332,2.10307,2.10307,11000000.0
2009-08-21 00:20:00,2.10297,2.10309,2.10297,2.10309,8000000.0
2009-08-21 00:21:00,2.10266,2.10281,2.10266,2.10276,7000000.0
2009-08-21 00:22:00,2.10322,2.10322,2.10285,2.10296,9000000.0
2009-08-21 00:23:00,2.10284,2.10284,2.10262,2.10273,8000000.0
2009-08-21 00:24:00,2.10283,2.1032,2.10283,2.10316,10000000.0
2009-08-21 00:25:00,2.10315,2.10316,2.10299,2.10299,9000000.0
2009-08-21 00:26:00,2.10259,2.1027,2.10256,2.1026,7000000.0
2009-08-21 00:27:00,2.10278,2.10305,2.10278,2.10305,9000000.0
2009-08-21 00:28:00,2.103,2.10308,2.10294,2.10294,9000000.0
2009-08-21 00:29:00,2.10298,2.10298,2.10283,2.10289,8000000.0
2009-08-21 00:30:00,2.10304,2.10331,2.10295,2.1033,11000000.0
2009-08-21 00:31:00,2.10336,2.10336,2.10305,2.10305,8000000.0
2009-08-21 00:32:00,2.10318,2.10318,2.10291,2.10291,5000000.0
2009-08-21 00:33:00,2.10279,2.10313,2.10272,2.10313,7000000.0
2009-08-21 00:34:00,2.10306,2.10306,2.10277,2.10289,8000000.0
2009-08-21 00:35:00,2.10323,2.10396,2.10323,2.10396,10000000.0
2009-08-21 00:36:00,2.1045,2.1045,2.10403,2.10417,7000000.0
2009-08-21 00:37:00,2.10336,2.10355,2.1033,2.10336,8000000.0
2009-08-21 00:38:00,2.10391,2.104,2.10342,2.10342,7000000.0
2009-08-21 00:39:00,2.10344,2.10413,2.10335,2.10413,10000000.0
2009-08-21 00:40:00,2.10414,2.1043,2.10412,2.1043,7000000.0
2009-08-21 00:41:00,2.10435,2.10443,2.10417,2.10443,10000000.0
2009-08-21 00:42:00,2.10394,2.10457,2.10394,2.10457,11000000.0
2009-08-21 00:43:00,2.10456,2.10456,2.10404,2.10404,8000000.0
2009-08-21 00:44:00,2.10412,2.10412,2.10403,2.10409,5000000.0
2009-08-21 00:45:00,2.10398,2.10399,2.10341,2.10341,8000000.0
2009-08-21 00:46:00,2.10363,2.10382,2.10363,2.10369,11000000.0
2009-08-21 00:47:00,2.10367,2.10367,2.10342,2.10342,7000000.0
2009-08-21 00:48:00,2.10371,2.10395,2.10345,2.10345,10000000.0
2009-08-21 00:49:00,2.10329,2.10329,2.10309,2.10309,10000000.0
2009-08-21 00:50:00,2.10308,2.10359,2.10308,2.10359,8000000.0
2009-08-21 00:51:00,2.10358,2.10368,2.1035,2.1036,7000000.0
2009-08-21 00:52:00,2.10358,2.10358,2.10339,2.10349,8000000.0
2009-08-21 00:53:00,2.10344,2.10353,2.10329,2.10329,10000000.0
2009-08-21 00:54:00,2.10312,2.10327,2.10293,2.10327,8000000.0
2009-08-21 00:55:00,2.10324,2.10374,2.1032,2.10374,7000000.0
2009-08-21 00:56:00,2.10425,2.10433,2.10392,2.10392,7000000.0
2009-08-21 00:57:00,2.10378,2.10396,2.10378,2.10385,10000000.0
2009-08-21 00:58:00,2.10401,2.10406,2.10386,2.10392,11000000.0
2009-08-21 00:59:00,2.10387,2.1039,2.10348,2.10348,7000000.0
2009-08-21 01:00:00,2.1038,2.10389,2.10376,2.10379,9000000.0
2009-08-21 01:01:00,2.10382,2.10408,2.10377,2.10408,7000000.0
2009-08-21 01:02:00,2.10425,2.1044,2.10415,2.1044,8000000.0
2009-08-21 01:03:00,2.10454,2.10465,2.10429,2.10465,10000000.0
2009-08-21 01:04:00,2.10459,2.1049,2.10453,2.10478,8000000.0
2009-08-21 01:05:00,2.10479,2.1048,2.10464,2.10474,7000000.0
2009-08-21 01:06:00,2.10484,2.10492,2.10462,2.10462,8000000.0
2009-08-21 01:07:00,2.10439,2.10449,2.10422,2.10439,7000000.0
2009-08-21 01:08:00,2.1048,2.1048,2.10421,2.10421,8000000.0
2009-08-21 01:09:00,2.10436,2.10451,2.10432,2.10446,7000000.0
2009-08-21 01:10:00,2.10453,2.10453,2.10421,2.10421,11000000.0
2009-08-21 01:11:00,2.10418,2.10441,2.10381,2.10381,11000000.0
2009-08-21 01:12:00,2.10392,2.104,2.10371,2.104,6000000.0
2009-08-21 01:13:00,2.10406,2.10406,2.10384,2.10395,7000000.0
2009-08-21 01:14:00,2.10405,2.10405,2.10381,2.10389,8000000.0
2009-08-21 01:15:00,2.10389,2.10389,2.10362,2.10374,7000000.0
2009-08-21 01:16:00,2.10425,2.10443,2.10424,2.10443,9000000.0
2009-08-21 01:17:00,2.10452,2.10477,2.10452,2.10477,8000000.0
2009-08-21 01:18:00,2.10419,2.1046,2.10418,2.10448,8000000.0
2009-08-21 01:19:00,2.10487,2.10517,2.10461,2.10461,7000000.0
2009-08-21 01:20:00,2.10433,2.10454,2.10429,2.10429,8000000.0
2009-08-21 01:21:00,2.10411,2.10429,2.10411,2.10419,7000000.0
2009-08-21 01:22:00,2.10419,2.10427,2.10418,2.10421,7000000.0
2009-08-21 01:23:00,2.10374,2.10374,2.10351,2.10351,7000000.0
2009-08-21 01:24:00,2.10424,2.10439,2.10419,2.10419,11000000.0
2009-08-21 01:25:00,2.10406,2.10473,2.104,2.10465,7000000.0
2009-08-21 01:26:00,2.10484,2.10528,2.10484,2.10515,8000000.0
2009-08-21 01:27:00,2.10466,2.10466,2.1043,2.10445,7000000.0
2009-08-21 01:28:00,2.10471,2.10481,2.10471,2.10479,8000000.0
2009-08-21 01:29:00,2.10402,2.10417,2.10402,2.10415,10000000.0
2009-08-21 01:30:00,2.10461,2.10461,2.10436,2.10454,7000000.0
2009-08-21 01:31:00,2.10472,2.10472,2.1046,2.10466,6000000.0
2009-08-21 01:32:00,2.10453,2.10467,2.10453,2.10466,9000000.0
2009-08-21 01:33:00,2.10426,2.10445,2.10422,2.10427,7000000.0
2009-08-21 01:34:00,2.10464,2.10472,2.10457,2.10461,11000000.0
2009-08-21 01:35:00,2.10464,2.10471,2.10457,2.10467,8000000.0
2009-08-21 01:36:00,2.10467,2.10477,2.10453,2.10457,6000000.0
2009-08-21 01:37:00,2.10484,2.1052,2.10484,2.10506,8000000.0
2009-08-21 01:38:00,2.1051,2.10521,2.10501,2.10521,7000000.0
2009-08-21 01:39:00,2.10542,2.10543,2.10496,2.10496,9000000.0
2009-08-21 01:40:00,2.10453,2.10457,2.10416,2.10457,11000000.0
2009-08-21 01:41:00,2.10474,2.10547,2.10474,2.10547,8000000.0
2009-08-21 01:42:00,2.10539,2.10539,2.10514,2.10514,9000000.0
2009-08-21 01:43:00,2.10493,2.10493,2.10473,2.10473,9000000.0
2009-08-21 01:44:00,2.10483,2.10501,2.10481,2.10499,8000000.0
2009-08-21 01:45:00,2.10521,2.10536,2.10512,2.10535,7000000.0
2009-08-21 01:46:00,2.10524,2.10524,2.10509,2.10512,7000000.0
2009-08-21 01:47:00,2.10501,2.10501,2.10487,2.10487,7000000.0
2009-08-21 01:48:00,2.10477,2.10487,2.10474,2.1048,8000000.0
2009-08-21 01:49:00,2.10502,2.10502,2.10479,2.1048,8000000.0
2009-08-21 01:50:00,2.10465,2.10465,2.10411,2.10411,7000000.0
2009-08-21 01:51:00,2.10421,2.10425,2.10416,2.10416,5000000.0
2009-08-21 01:52:00,2.10432,2.10447,2.10426,2.10447,8000000.0
2009-08-21 01:53:00,2.10444,2.10455,2.10427,2.10451,8000000.0
2009-08-21 01:54:00,2.10468,2.10478,2.10457,2.10457,10000000.0
2009-08-21 01:55:00,2.10503,2.10508,2.10491,2.10508,9000000.0
2009-08-21 01:56:00,2.10516,2.10516,2.10321,2.10501,10000000.0
2009-08-21 01:57:00,2.10502,2.10512,2.10487,2.10512,9000000.0
2009-08-21 01:58:00,2.10485,2.10508,2.10473,2.10473,8000000.0
2009-08-21 01:59:00,2.10461,2.10464,2.10449,2.10459,7000000.0
2009-08-21 02:00:00,2.10438,2.10534,2.10438,2.10534,11000000.0
2009-08-21 02:01:00,2.10558,2.10559,2.10528,2.10528,10000000.0
2009-08-21 02:02:00,2.10522,2.10522,2.10509,2.10509,13000000.0
2009-08-21 02:03:00,2.10524,2.10547,2.10523,2.10541,17000000.0
2009-08-21 02:04:00,2.10545,2.10552,2.10514,2.10514,12000000.0
2009-08-21 02:05:00,2.10517,2.1057,2.10517,2.1057,9000000.0
2009-08-21 02:06:00,2.10581,2.10593,2.10581,2.10592,7000000.0
2009-08-21 02:07:00,2.10511,2.10514,2.10477,2.10503,13000000.0
2009-08-21 02:08:00,2.10501,2.10507,2.10492,2.10497,16000000.0
2009-08-21 02:09:00,2.10508,2.10515,2.10508,2.1051,10000000.0
2009-08-21 02:10:00,2.10564,2.10653,2.10564,2.10653,8000000.0
2009-08-21 02:11:00,2.1066,2.10693,2.10647,2.10656,7000000.0
2009-08-21 02:12:00,2.10621,2.10686,2.10621,2.10686,14000000.0
2009-08-21 02:13:00,2.10686,2.107,2.10654,2.10654,7000000.0
2009-08-21 02:14:00,2.1063,2.10646,2.1063,2.10638,7000000.0
2009-08-21 02:15:00,2.10639,2.10652,2.10634,2.10634,7000000.0
2009-08-21 02:16:00,2.10633,2.10636,2.10611,2.10631,8000000.0
2009-08-21 02:17:00,2.10615,2.10615,2.10605,2.10605,7000000.0
2009-08-21 02:18:00,2.10585,2.10615,2.10585,2.10615,11000000.0
2009-08-21 02:19:00,2.10658,2.10674,2.10658,2.10667,7000000.0
2009-08-21 02:20:00,2.10663,2.10664,2.10656,2.10656,12000000.0
2009-08-21 02:21:00,2.10659,2.10666,2.10659,2.10665,12000000.0
2009-08-21 02:22:00,2.10663,2.10663,2.10639,2.10651,7000000.0
2009-08-21 02:23:00,2.10653,2.10653,2.10647,2.10651,9000000.0
2009-08-21 02:24:00,2.10651,2.10656,2.10643,2.10649,8000000.0
2009-08-21 02:25:00,2.10645,2.10645,2.10621,2.10624,16000000.0
2009-08-21 02:26:00,2.10634,2.10709,2.10634,2.10709,20000000.0
2009-08-21 02:27:00,2.1069,2.1069,2.10668,2.10672,18000000.0
2009-08-21 02:28:00,2.10664,2.10664,2.10657,2.10658,10000000.0
2009-08-21 02:29:00,2.10653,2.10681,2.10648,2.10681,5000000.0
2009-08-21 02:30:00,2.10693,2.1072,2.10693,2.1072,10000000.0
2009-08-21 02:31:00,2.1074,2.1074,2.10694,2.10694,9000000.0
2009-08-21 02:32:00,2.10684,2.10714,2.10684,2.10714,15000000.0
2009-08-21 02:33:00,2.10715,2.10715,2.10681,2.10703,14000000.0
2009-08-21 02:34:00,2.10677,2.10714,2.10677,2.10706,9000000.0
2009-08-21 02:35:00,2.10682,2.10696,2.10682,2.10692,7000000.0
2009-08-21 02:36:00,2.10656,2.10656,2.10596,2.10596,11000000.0
2009-08-21 02:37:00,2.10609,2.10706,2.10609,2.10705,7000000.0
2009-08-21 02:38:00,2.10735,2.1075,2.10709,2.10718,7000000.0
2009-08-21 02:39:00,2.10784,2.10794,2.10781,2.10787,13000000.0
2009-08-21 02:40:00,2.10795,2.10803,2.10785,2.10803,11000000.0
2009-08-21 02:41:00,2.10822,2.10855,2.10822,2.10853,8000000.0
2009-08-21 02:42:00,2.10803,2.10838,2.10803,2.10823,10000000.0
2009-08-21 02:43:00,2.10824,2.10841,2.10824,2.10833,8000000.0
2009-08-21 02:44:00,2.10845,2.10855,2.10837,2.10854,10000000.0
2009-08-21 02:45:00,2.10869,2.10882,2.10861,2.10862,10000000.0
2009-08-21 02:46:00,2.10858,2.10861,2.10824,2.10824,10000000.0
2009-08-21 02:47:00,2.10765,2.10772,2.10762,2.10766,8000000.0
2009-08-21 02:48:00,2.10718,2.10718,2.10617,2.1063,11000000.0
2009-08-21 02:49:00,2.10587,2.10608,2.10585,2.10585,10000000.0
2009-08-21 02:50:00,2.10587,2.10595,2.10583,2.10583,5000000.0
2009-08-21 02:51:00,2.1056,2.10585,2.1056,2.10585,5000000.0
2009-08-21 02:52:00,2.10581,2.10598,2.10581,2.10591,8000000.0
2009-08-21 02:53:00,2.10586,2.10621,2.10575,2.10621,8000000.0
2009-08-21 02:54:00,2.10637,2.1068,2.10637,2.1068,7000000.0
2009-08-21 02:55:00,2.1072,2.10729,2.10691,2.10691,8000000.0
2009-08-21 02:56:00,2.10688,2.10712,2.10687,2.10701,7000000.0
2009-08-21 02:57:00,2.10679,2.10679,2.10603,2.10603,8000000.0
2009-08-21 02:58:00,2.10569,2.10628,2.10569,2.10625,12000000.0
2009-08-21 02:59:00,2.10655,2.10674,2.1062,2.10674,19000000.0
2009-08-21 03:00:00,2.10692,2.10741,2.10692,2.10741,7000000.0
2009-08-21 03:01:00,2.1075,2.1075,2.10714,2.10714,10000000.0
2009-08-21 03:02:00,2.10719,2.10794,2.10718,2.10794,7000000.0
2009-08-21 03:03:00,2.10803,2.10803,2.10777,2.10777,5000000.0
2009-08-21 03:04:00,2.10772,2.10773,2.10756,2.10773,7000000.0
2009-08-21 03:05:00,2.10791,2.1083,2.10786,2.1083,10000000.0
2009-08-21 03:06:00,2.1081,2.1081,2.10741,2.10741,11000000.0
2009-08-21 03:07:00,2.1074,2.10759,2.1074,2.10754,5000000.0
2009-08-21 03:08:00,2.10768,2.10787,2.10764,2.10785,8000000.0
2009-08-21 03:09:00,2.10779,2.10788,2.10756,2.10788,10000000.0
2009-08-21 03:10:00,2.10757,2.10757,2.10734,2.1074,10000000.0
2009-08-21 03:11:00,2.10772,2.10783,2.10764,2.10783,8000000.0
2009-08-21 03:12:00,2.10839,2.10846,2.10734,2.10734,7000000.0
2009-08-21 03:13:00,2.10786,2.10786,2.10748,2.10769,10000000.0
2009-08-21 03:14:00,2.1077,2.10794,2.10755,2.10755,16000000.0
2009-08-21 03:15:00,2.10738,2.10772,2.10713,2.10748,11000000.0
2009-08-21 03:16:00,2.10744,2.1076,2.10743,2.1076,5000000.0
2009-08-21 03:17:00,2.10774,2.10794,2.10774,2.10794,8000000.0
2009-08-21 03:18:00,2.10746,2.10783,2.10739,2.10783,6000000.0
2009-08-21 03:19:00,2.10814,2.10849,2.10814,2.10826,7000000.0
2009-08-21 03:20:00,2.10844,2.10857,2.10844,2.10857,7000000.0
2009-08-21 03:21:00,2.10862,2.10862,2.10814,2.10815,7000000.0
2009-08-21 03:22:00,2.10795,2.10844,2.10636,2.1081,8000000.0
2009-08-21 03:23:00,2.10788,2.10788,2.10775,2.10775,9000000.0
2009-08-21 03:24:00,2.10803,2.1082,2.10771,2.10771,7000000.0
2009-08-21 03:25:00,2.1077,2.10791,2.10766,2.10791,23000000.0
2009-08-21 03:26:00,2.10793,2.10835,2.10793,2.10835,9000000.0
2009-08-21 03:27:00,2.10836,2.10836,2.10765,2.10765,7000000.0
2009-08-21 03:28:00,2.10751,2.10756,2.10746,2.10756,7000000.0
2009-08-21 03:29:00,2.10752,2.10752,2.10729,2.10733,6000000.0
2009-08-21 03:30:00,2.10721,2.10739,2.10701,2.10727,10000000.0
2009-08-21 03:31:00,2.1075,2.10791,2.1075,2.10791,5000000.0
2009-08-21 03:32:00,2.1079,2.1081,2.10786,2.1081,10000000.0
2009-08-21 03:33:00,2.10864,2.10871,2.10839,2.10839,7000000.0
2009-08-21 03:34:00,2.10824,2.10824,2.10767,2.10767,11000000.0
2009-08-21 03:35:00,2.10747,2.10747,2.10726,2.10742,8000000.0
2009-08-21 03:36:00,2.10748,2.10766,2.1074,2.10766,8000000.0
2009-08-21 03:37:00,2.10741,2.10758,2.10741,2.10747,8000000.0
2009-08-21 03:38:00,2.10764,2.10764,2.10745,2.10754,8000000.0
2009-08-21 03:39:00,2.10754,2.10754,2.10718,2.10726,10000000.0
2009-08-21 03:40:00,2.10748,2.10749,2.1067,2.10709,9000000.0
2009-08-21 03:41:00,2.10697,2.10745,2.10681,2.10681,8000000.0
2009-08-21 03:42:00,2.10667,2.10713,2.10667,2.10684,7000000.0
2009-08-21 03:43:00,2.10664,2.10681,2.10664,2.10681,9000000.0
2009-08-21 03:44:00,2.1069,2.10703,2.10667,2.10667,9000000.0
2009-08-21 03:45:00,2.10658,2.10658,2.1061,2.1061,7000000.0
2009-08-21 03:46:00,2.10605,2.10631,2.10586,2.10606,8000000.0
2009-08-21 03:47:00,2.10702,2.10702,2.10618,2.10698,9000000.0
2009-08-21 03:48:00,2.10688,2.10688,2.1066,2.1066,10000000.0
2009-08-21 03:49:00,2.10627,2.10627,2.10572,2.10599,23000000.0
2009-08-21 03:50:00,2.10659,2.10709,2.10647,2.10709,7000000.0
2009-08-21 03:51:00,2.10726,2.10737,2.10724,2.10726,8000000.0
2009-08-21 03:52:00,2.10741,2.10741,2.10711,2.1072,9000000.0
2009-08-21 03:53:00,2.10727,2.10739,2.10724,2.10739,8000000.0
2009-08-21 03:54:00,2.10761,2.10772,2.1074,2.10772,9000000.0
2009-08-21 03:55:00,2.10735,2.10735,2.10684,2.10684,10000000.0
2009-08-21 03:56:00,2.10645,2.10667,2.10645,2.10667,12000000.0
2009-08-21 03:57:00,2.10673,2.107,2.10664,2.107,9000000.0
2009-08-21 03:58:00,2.10757,2.10798,2.10757,2.1079,8000000.0
2009-08-21 03:59:00,2.10812,2.10873,2.10803,2.10803,7000000.0
2009-08-21 04:00:00,2.10846,2.10915,2.10846,2.10866,18000000.0
2009-08-21 04:01:00,2.10939,2.10995,2.10929,2.10995,8000000.0
2009-08-21 04:02:00,2.10972,2.10978,2.10926,2.1093,25000000.0
2009-08-21 04:03:00,2.10904,2.10904,2.10682,2.10702,12000000.0
2009-08-21 04:04:00,2.10715,2.10729,2.10715,2.10729,9000000.0
2009-08-21 04:05:00,2.10734,2.10777,2.10733,2.10756,7000000.0
2009-08-21 04:06:00,2.10761,2.10859,2.10761,2.10859,11000000.0
2009-08-21 04:07:00,2.10876,2.10885,2.10854,2.10854,7000000.0
2009-08-21 04:08:00,2.10828,2.10828,2.10802,2.10802,10000000.0
2009-08-21 04:09:00,2.10857,2.10864,2.10856,2.10856,5000000.0
2009-08-21 04:10:00,2.1085,2.10864,2.10848,2.10848,9000000.0
2009-08-21 04:11:00,2.10846,2.10856,2.10833,2.10852,7000000.0
2009-08-21 04:12:00,2.10728,2.10728,2.1061,2.1062,6000000.0
2009-08-21 04:13:00,2.10649,2.10704,2.10649,2.10704,8000000.0
2009-08-21 04:14:00,2.10712,2.10712,2.10679,2.10679,7000000.0
2009-08-21 04:15:00,2.10687,2.10735,2.10687,2.10713,8000000.0
2009-08-21 04:16:00,2.10689,2.10707,2.10689,2.10707,8000000.0
2009-08-21 04:17:00,2.10707,2.10711,2.107,2.107,19000000.0
2009-08-21 04:18:00,2.10683,2.10722,2.10665,2.10722,8000000.0
2009-08-21 04:19:00,2.10739,2.10763,2.1073,2.10751,21000000.0
2009-08-21 04:20:00,2.10739,2.10755,2.1073,2.10743,11000000.0
2009-08-21 04:21:00,2.10753,2.10757,2.10736,2.10736,7000000.0
2009-08-21 04:22:00,2.10717,2.10729,2.1071,2.1071,8000000.0
2009-08-21 04:23:00,2.10717,2.10719,2.10682,2.10711,9000000.0
2009-08-21 04:24:00,2.10717,2.10717,2.10703,2.10703,12000000.0
2009-08-21 04:25:00,2.10687,2.10689,2.10683,2.10689,9000000.0
2009-08-21 04:26:00,2.10662,2.10662,2.10643,2.10643,8000000.0
2009-08-21 04:27:00,2.10729,2.10764,2.10726,2.10762,9000000.0
2009-08-21 04:28:00,2.10773,2.10851,2.10773,2.10851,14000000.0
2009-08-21 04:29:00,2.10861,2.10861,2.10848,2.10859,16000000.0
2009-08-21 04:30:00,2.10862,2.10893,2.10862,2.10893,25000000.0
2009-08-21 04:31:00,2.10869,2.10869,2.10796,2.10805,5000000.0
2009-08-21 04:32:00,2.10791,2.10795,2.10784,2.10784,12000000.0
2009-08-21 04:33:00,2.10798,2.10825,2.10798,2.10825,10000000.0
2009-08-21 04:34:00,2.10842,2.10842,2.10825,2.1083,15000000.0
2009-08-21 04:35:00,2.10826,2.1084,2.10823,2.10828,9000000.0
2009-08-21 04:36:00,2.10822,2.10822,2.10799,2.10812,7000000.0
2009-08-21 04:37:00,2.1079,2.10803,2.10772,2.10792,7000000.0
2009-08-21 04:38:00,2.10804,2.10827,2.10804,2.10827,10000000.0
2009-08-21 04:39:00,2.10814,2.10814,2.10755,2.10755,5000000.0
2009-08-21 04:40:00,2.10716,2.10716,2.10701,2.10714,11000000.0
2009-08-21 04:41:00,2.10712,2.10721,2.10704,2.10707,9000000.0
2009-08-21 04:42:00,2.1071,2.10743,2.10702,2.10743,11000000.0
2009-08-21 04:43:00,2.10742,2.10742,2.10713,2.10713,9000000.0
2009-08-21 04:44:00,2.10666,2.10684,2.10666,2.10684,8000000.0
2009-08-21 04:45:00,2.10674,2.10686,2.10665,2.10668,9000000.0
2009-08-21 04:46:00,2.10669,2.10715,2.10669,2.10705,7000000.0
2009-08-21 04:47:00,2.10724,2.1073,2.1071,2.1073,8000000.0
2009-08-21 04:48:00,2.1075,2.10758,2.1075,2.10758,7000000.0
2009-08-21 04:49:00,2.10757,2.10772,2.1075,2.10772,6000000.0
2009-08-21 04:50:00,2.10781,2.10782,2.10746,2.10746,7000000.0
2009-08-21 04:51:00,2.10739,2.1079,2.10739,2.10789,15000000.0
2009-08-21 04:52:00,2.10797,2.108,2.10785,2.10785,9000000.0
2009-08-21 04:53:00,2.10757,2.10789,2.10757,2.10789,8000000.0
2009-08-21 04:54:00,2.10821,2.10823,2.10803,2.10823,11000000.0
2009-08-21 04:55:00,2.10817,2.10845,2.10817,2.10833,11000000.0
2009-08-21 04:56:00,2.10861,2.10861,2.10844,2.10854,12000000.0
2009-08-21 04:57:00,2.10845,2.10845,2.10795,2.10795,8000000.0
2009-08-21 04:58:00,2.10794,2.10808,2.10792,2.10805,9000000.0
2009-08-21 04:59:00,2.10807,2.10807,2.10785,2.10785,12000000.0
2009-08-21 05:00:00,2.10818,2.10838,2.10815,2.10815,9000000.0
2009-08-21 05:01:00,2.10765,2.10786,2.10761,2.10778,7000000.0
2009-08-21 05:02:00,2.10823,2.10841,2.10821,2.10826,7000000.0
2009-08-21 05:03:00,2.10826,2.10861,2.10809,2.10861,8000000.0
2009-08-21 05:04:00,2.10885,2.10885,2.10877,2.10877,9000000.0
2009-08-21 05:05:00,2.10905,2.10905,2.10855,2.10858,13000000.0
2009-08-21 05:06:00,2.10881,2.10881,2.10857,2.10857,8000000.0
2009-08-21 05:07:00,2.10851,2.10852,2.10846,2.10848,10000000.0
2009-08-21 05:08:00,2.10856,2.10873,2.10856,2.10873,6000000.0
2009-08-21 05:09:00,2.10874,2.10878,2.10872,2.10873,16000000.0
2009-08-21 05:10:00,2.10896,2.10905,2.10882,2.10889,12000000.0
2009-08-21 05:11:00,2.10841,2.10863,2.10834,2.10837,11000000.0
2009-08-21 05:12:00,2.10832,2.1084,2.10782,2.10782,16000000.0
2009-08-21 05:13:00,2.10766,2.10766,2.10744,2.10744,6000000.0
2009-08-21 05:14:00,2.10771,2.10776,2.10769,2.10774,12000000.0
2009-08-21 05:15:00,2.10774,2.10782,2.10771,2.10782,8000000.0
2009-08-21 05:16:00,2.1078,2.10782,2.10774,2.10774,11000000.0
2009-08-21 05:17:00,2.10768,2.10788,2.10768,2.1077,9000000.0
2009-08-21 05:18:00,2.10764,2.10764,2.10755,2.10755,16000000.0
2009-08-21 05:19:00,2.10793,2.10826,2.10793,2.10826,9000000.0
2009-08-21 05:20:00,2.10834,2.10844,2.10831,2.10844,11000000.0
2009-08-21 05:21:00,2.10844,2.10868,2.10844,2.10867,15000000.0
2009-08-21 05:22:00,2.10853,2.10853,2.10783,2.10787,28000000.0
2009-08-21 05:23:00,2.10779,2.1078,2.10741,2.1078,26000000.0
2009-08-21 05:24:00,2.10864,2.10905,2.10864,2.10905,27000000.0
2009-08-21 05:25:00,2.10934,2.10934,2.10891,2.10891,47000000.0
2009-08-21 05:26:00,2.10898,2.10924,2.10894,2.10924,38000000.0
2009-08-21 05:27:00,2.11055,2.11055,2.11024,2.11036,7000000.0
2009-08-21 05:28:00,2.11019,2.11019,2.10922,2.10922,22000000.0
2009-08-21 05:29:00,2.10924,2.10938,2.10884,2.10938,11000000.0
2009-08-21 05:30:00,2.10982,2.10997,2.10972,2.10997,7000000.0
2009-08-21 05:31:00,2.11008,2.11154,2.11008,2.11154,10000000.0
2009-08-21 05:32:00,2.11126,2.11164,2.11126,2.11151,10000000.0
2009-08-21 05:33:00,2.11158,2.1116,2.11142,2.11142,8000000.0
2009-08-21 05:34:00,2.11131,2.11131,2.11112,2.11112,8000000.0
2009-08-21 05:35:00,2.11096,2.11116,2.11073,2.11073,10000000.0
2009-08-21 05:36:00,2.11185,2.11211,2.11177,2.11177,15000000.0
2009-08-21 05:37:00,2.11175,2.11188,2.11171,2.11188,11000000.0
2009-08-21 05:38:00,2.11134,2.1115,2.11114,2.11118,11000000.0
2009-08-21 05:39:00,2.11081,2.11081,2.10993,2.11034,7000000.0
2009-08-21 05:40:00,2.111,2.11168,2.111,2.11168,5000000.0
2009-08-21 05:41:00,2.11178,2.11225,2.11178,2.11225,9000000.0
2009-08-21 05:42:00,2.11211,2.11211,2.11054,2.11054,16000000.0
2009-08-21 05:43:00,2.11008,2.11014,2.10995,2.11003,8000000.0
2009-08-21 05:44:00,2.11019,2.11136,2.11019,2.11136,9000000.0
2009-08-21 05:45:00,2.11188,2.11208,2.11144,2.11208,13000000.0
2009-08-21 05:46:00,2.1115,2.11168,2.11118,2.11118,10000000.0
2009-08-21 05:47:00,2.11091,2.11111,2.11065,2.11098,15000000.0
2009-08-21 05:48:00,2.11105,2.11141,2.11038,2.11141,11000000.0
2009-08-21 05:49:00,2.11164,2.11164,2.11073,2.11073,8000000.0
2009-08-21 05:50:00,2.11074,2.11165,2.11074,2.11165,13000000.0
2009-08-21 05:51:00,2.11137,2.11172,2.11137,2.11172,30000000.0
2009-08-21 05:52:00,2.1118,2.11203,2.1118,2.11203,15000000.0
2009-08-21 05:53:00,2.11178,2.11178,2.11132,2.11132,8000000.0
2009-08-21 05:54:00,2.11125,2.11168,2.11125,2.11167,16000000.0
2009-08-21 05:55:00,2.11163,2.11208,2.11163,2.11208,11000000.0
2009-08-21 05:56:00,2.11192,2.11202,2.1112,2.1112,33000000.0
2009-08-21 05:57:00,2.11117,2.11171,2.11117,2.11171,11000000.0
2009-08-21 05:58:00,2.11161,2.11161,2.11141,2.11147,19000000.0
2009-08-21 05:59:00,2.11141,2.11173,2.11138,2.11173,12000000.0
2009-08-21 06:00:00,2.11214,2.11228,2.112,2.11211,25000000.0
2009-08-21 06:01:00,2.11195,2.11234,2.11194,2.11194,16000000.0
2009-08-21 06:02:00,2.1115,2.1115,2.11105,2.11105,13000000.0
2009-08-21 06:03:00,2.11107,2.11117,2.11079,2.11082,22000000.0
2009-08-21 06:04:00,2.11101,2.11178,2.11101,2.11178,11000000.0
2009-08-21 06:05:00,2.11182,2.11196,2.11177,2.11196,9000000.0
2009-08-21 06:06:00,2.11197,2.11214,2.11173,2.11173,8000000.0
2009-08-21 06:07:00,2.11175,2.11188,2.11173,2.11188,10000000.0
2009-08-21 06:08:00,2.11185,2.11185,2.11146,2.11161,8000000.0
2009-08-21 06:09:00,2.11092,2.1112,2.11089,2.1112,10000000.0
2009-08-21 06:10:00,2.11159,2.11192,2.11158,2.11192,8000000.0
2009-08-21 06:11:00,2.11184,2.11264,2.11184,2.11264,7000000.0
2009-08-21 06:12:00,2.11245,2.11245,2.11205,2.11225,10000000.0
2009-08-21 06:13:00,2.11305,2.1135,2.11264,2.1135,15000000.0
2009-08-21 06:14:00,2.1134,2.1134,2.11242,2.11274,10000000.0
2009-08-21 06:15:00,2.11222,2.11232,2.11127,2.11232,18000000.0
2009-08-21 06:16:00,2.11319,2.11325,2.11306,2.11316,11000000.0
2009-08-21 06:17:00,2.11319,2.11323,2.11309,2.11309,7000000.0
2009-08-21 06:18:00,2.11316,2.11339,2.11309,2.11339,13000000.0
2009-08-21 06:19:00,2.11301,2.11301,2.11231,2.11284,12000000.0
2009-08-21 06:20:00,2.11262,2.11288,2.11262,2.11279,18000000.0
2009-08-21 06:21:00,2.11299,2.11313,2.11269,2.11269,26000000.0
2009-08-21 06:22:00,2.11249,2.11258,2.11246,2.11246,10000000.0
2009-08-21 06:23:00,2.1122,2.11221,2.11184,2.11198,11000000.0
2009-08-21 06:24:00,2.11184,2.11198,2.1117,2.11198,11000000.0
2009-08-21 06:25:00,2.11234,2.11245,2.11201,2.11201,10000000.0
2009-08-21 06:26:00,2.11185,2.11192,2.11181,2.11189,7000000.0
2009-08-21 06:27:00,2.11156,2.11163,2.11136,2.11163,8000000.0
2009-08-21 06:28:00,2.11201,2.1122,2.11201,2.11216,7000000.0
2009-08-21 06:29:00,2.11216,2.11216,2.11194,2.11209,9000000.0
2009-08-21 06:30:00,2.11199,2.11223,2.11196,2.11223,11000000.0
2009-08-21 06:31:00,2.11204,2.11216,2.11166,2.11166,20000000.0
2009-08-21 06:32:00,2.11224,2.11233,2.11185,2.11227,31000000.0
2009-08-21 06:33:00,2.11237,2.11242,2.11219,2.11219,17000000.0
2009-08-21 06:34:00,2.11217,2.11217,2.11187,2.11187,9000000.0
2009-08-21 06:35:00,2.11153,2.11182,2.11153,2.11182,8000000.0
2009-08-21 06:36:00,2.1117,2.1117,2.11135,2.11164,10000000.0
2009-08-21 06:37:00,2.11172,2.11172,2.11035,2.11035,7000000.0
2009-08-21 06:38:00,2.1107,2.11088,2.11043,2.11088,8000000.0
2009-08-21 06:39:00,2.11089,2.11089,2.11068,2.11088,12000000.0
2009-08-21 06:40:00,2.11056,2.11056,2.11039,2.11039,7000000.0
2009-08-21 06:41:00,2.11051,2.11057,2.11032,2.11032,7000000.0
2009-08-21 06:42:00,2.1102,2.1102,2.11001,2.11002,6000000.0
2009-08-21 06:43:00,2.1105,2.1105,2.11031,2.11039,9000000.0
2009-08-21 06:44:00,2.1106,2.11184,2.11044,2.11184,11000000.0
2009-08-21 06:45:00,2.11263,2.11287,2.11259,2.11259,8000000.0
2009-08-21 06:46:00,2.113,2.113,2.11271,2.11275,8000000.0
2009-08-21 06:47:00,2.11272,2.11299,2.11102,2.11299,8000000.0
2009-08-21 06:48:00,2.11315,2.11369,2.11315,2.11369,8000000.0
2009-08-21 06:49:00,2.114,2.11437,2.114,2.11437,9000000.0
2009-08-21 06:50:00,2.11432,2.11432,2.11376,2.11376,9000000.0
2009-08-21 06:51:00,2.11371,2.11381,2.11326,2.11326,11000000.0
2009-08-21 06:52:00,2.11387,2.11394,2.11381,2.11381,7000000.0
2009-08-21 06:53:00,2.11369,2.11433,2.11364,2.11428,8000000.0
2009-08-21 06:54:00,2.11438,2.11445,2.11428,2.1143,11000000.0
2009-08-21 06:55:00,2.1142,2.11427,2.11404,2.11404,8000000.0
2009-08-21 06:56:00,2.1135,2.1135,2.11335,2.11337,13000000.0
2009-08-21 06:57:00,2.11336,2.11345,2.11324,2.11331,18000000.0
2009-08-21 06:58:00,2.11321,2.11328,2.1132,2.11326,16000000.0
2009-08-21 06:59:00,2.11336,2.11355,2.11336,2.11349,11000000.0
2009-08-21 07:00:00,2.11403,2.11441,2.11403,2.1141,8000000.0
2009-08-21 07:01:00,2.11441,2.11512,2.11441,2.1149,14000000.0
2009-08-21 07:02:00,2.11508,2.1155,2.11501,2.11537,18000000.0
2009-08-21 07:03:00,2.11556,2.11589,2.11553,2.11589,8000000.0
2009-08-21 07:04:00,2.1159,2.11591,2.11575,2.11576,8000000.0
2009-08-21 07:05:00,2.11574,2.11574,2.1155,2.1155,10000000.0
2009-08-21 07:06:00,2.11571,2.11571,2.11514,2.11514,8000000.0
2009-08-21 07:07:00,2.11479,2.11479,2.11466,2.1147,15000000.0
2009-08-21 07:08:00,2.11508,2.11508,2.11454,2.11454,18000000.0
2009-08-21 07:09:00,2.11483,2.11514,2.11483,2.11506,8000000.0
2009-08-21 07:10:00,2.11473,2.11475,2.11455,2.11474,18000000.0
2009-08-21 07:11:00,2.11448,2.11448,2.11369,2.11369,11000000.0
2009-08-21 07:12:00,2.11345,2.1138,2.11326,2.1138,11000000.0
2009-08-21 07:13:00,2.11424,2.11442,2.11411,2.11436,9000000.0
2009-08-21 07:14:00,2.11405,2.11405,2.11297,2.11297,12000000.0
2009-08-21 07:15:00,2.11279,2.11414,2.11279,2.11414,7000000.0
2009-08-21 07:16:00,2.11399,2.11399,2.11362,2.11391,12000000.0
2009-08-21 07:17:00,2.11384,2.11405,2.11383,2.11399,15000000.0
2009-08-21 07:18:00,2.11381,2.11403,2.11381,2.11388,8000000.0
2009-08-21 07:19:00,2.11364,2.11376,2.11361,2.11364,7000000.0
2009-08-21 07:20:00,2.11345,2.11345,2.11312,2.11318,9000000.0
2009-08-21 07:21:00,2.11347,2.11407,2.11347,2.11407,10000000.0
2009-08-21 07:22:00,2.11416,2.11416,2.11321,2.11321,7000000.0
2009-08-21 07:23:00,2.11302,2.11304,2.11293,2.11304,11000000.0
2009-08-21 07:24:00,2.11326,2.11367,2.11326,2.1136,23000000.0
2009-08-21 07:25:00,2.11349,2.11359,2.11309,2.11309,28000000.0
2009-08-21 07:26:00,2.11301,2.11427,2.11301,2.11427,14000000.0
2009-08-21 07:27:00,2.11439,2.11484,2.11439,2.11468,20000000.0
2009-08-21 07:28:00,2.11464,2.11464,2.11431,2.11461,17000000.0
2009-08-21 07:29:00,2.114,2.1144,2.114,2.1144,27000000.0
2009-08-21 07:30:00,2.11403,2.11408,2.11384,2.11386,20000000.0
2009-08-21 07:31:00,2.11415,2.11481,2.11415,2.11481,7000000.0
2009-08-21 07:32:00,2.11495,2.11527,2.1147,2.11527,11000000.0
2009-08-21 07:33:00,2.1156,2.11593,2.11553,2.11553,22000000.0
2009-08-21 07:34:00,2.11507,2.11507,2.11298,2.11298,16000000.0
2009-08-21 07:35:00,2.11263,2.11291,2.11263,2.11286,15000000.0
2009-08-21 07:36:00,2.11302,2.11312,2.11299,2.11312,6000000.0
2009-08-21 07:37:00,2.11294,2.11294,2.11265,2.11265,12000000.0
2009-08-21 07:38:00,2.11281,2.11313,2.11279,2.11301,7000000.0
2009-08-21 07:39:00,2.11302,2.11303,2.11277,2.11299,14000000.0
2009-08-21 07:40:00,2.11291,2.11308,2.11191,2.11191,9000000.0
2009-08-21 07:41:00,2.11141,2.11166,2.11128,2.11128,24000000.0
2009-08-21 07:42:00,2.11056,2.11069,2.11026,2.11069,17000000.0
2009-08-21 07:43:00,2.11086,2.11123,2.11086,2.11093,22000000.0
2009-08-21 07:44:00,2.11104,2.11104,2.11076,2.11102,10000000.0
2009-08-21 07:45:00,2.11093,2.11093,2.11051,2.11077,15000000.0
2009-08-21 07:46:00,2.11097,2.11141,2.11092,2.11092,17000000.0
2009-08-21 07:47:00,2.11109,2.11148,2.11101,2.11143,15000000.0
2009-08-21 07:48:00,2.11126,2.11131,2.11075,2.11075,10000000.0
2009-08-21 07:49:00,2.11065,2.11095,2.11054,2.11095,20000000.0
2009-08-21 07:50:00,2.111,2.11121,2.11096,2.11109,17000000.0
2009-08-21 07:51:00,2.11109,2.11131,2.1108,2.1108,15000000.0
2009-08-21 07:52:00,2.11106,2.11141,2.11106,2.11141,29000000.0
2009-08-21 07:53:00,2.11156,2.11171,2.11145,2.11171,13000000.0
2009-08-21 07:54:00,2.11177,2.11188,2.1117,2.11182,23000000.0
2009-08-21 07:55:00,2.11155,2.11172,2.11138,2.11138,27000000.0
2009-08-21 07:56:00,2.11148,2.1117,2.11148,2.11161,18000000.0
2009-08-21 07:57:00,2.11129,2.11141,2.1112,2.11133,20000000.0
2009-08-21 07:58:00,2.11098,2.11105,2.11059,2.111,13000000.0
2009-08-21 07:59:00,2.11117,2.11127,2.11094,2.11122,23000000.0
2009-08-21 08:00:00,2.11118,2.11147,2.11118,2.11141,31000000.0
2009-08-21 08:01:00,2.11103,2.11117,2.11089,2.11089,13000000.0
2009-08-21 08:02:00,2.11097,2.11123,2.11094,2.11094,12000000.0
2009-08-21 08:03:00,2.11072,2.11074,2.11017,2.11017,20000000.0
2009-08-21 08:04:00,2.11062,2.1107,2.11025,2.1107,30000000.0
2009-08-21 08:05:00,2.11085,2.11094,2.11079,2.11093,9000000.0
2009-08-21 08:06:00,2.11108,2.11111,2.11104,2.11108,21000000.0
2009-08-21 08:07:00,2.111,2.1115,2.111,2.11138,15000000.0
2009-08-21 08:08:00,2.11158,2.1118,2.11111,2.1114,25000000.0
2009-08-21 08:09:00,2.11124,2.11135,2.11113,2.11113,23000000.0
2009-08-21 08:10:00,2.11108,2.11128,2.11108,2.11118,27000000.0
2009-08-21 08:11:00,2.11123,2.11123,2.11106,2.11109,18000000.0
2009-08-21 08:12:00,2.11119,2.11124,2.11116,2.11124,22000000.0
2009-08-21 08:13:00,2.11115,2.11126,2.11085,2.11109,18000000.0
2009-08-21 08:14:00,2.11113,2.11139,2.11107,2.11137,33000000.0
2009-08-21 08:15:00,2.1117,2.11181,2.11164,2.11167,21000000.0
2009-08-21 08:16:00,2.11132,2.11136,2.11119,2.11119,21000000.0
2009-08-21 08:17:00,2.11145,2.11145,2.11102,2.11116,19000000.0
2009-08-21 08:18:00,2.11133,2.11133,2.11117,2.11128,17000000.0
2009-08-21 08:19:00,2.11153,2.11163,2.1114,2.11145,16000000.0
2009-08-21 08:20:00,2.11165,2.11189,2.11138,2.11189,13000000.0
2009-08-21 08:21:00,2.11195,2.11195,2.11133,2.11133,18000000.0
2009-08-21 08:22:00,2.11114,2.11156,2.11107,2.11156,26000000.0
2009-08-21 08:23:00,2.11169,2.11169,2.11131,2.11131,16000000.0
2009-08-21 08:24:00,2.1112,2.1112,2.11079,2.11079,28000000.0
2009-08-21 08:25:00,2.11093,2.11107,2.11071,2.11074,49000000.0
2009-08-21 08:26:00,2.11115,2.1112,2.11055,2.11055,14000000.0
2009-08-21 08:27:00,2.11041,2.11041,2.1102,2.11022,31000000.0
2009-08-21 08:28:00,2.11025,2.11045,2.11012,2.11012,28000000.0
2009-08-21 08:29:00,2.1102,2.11083,2.1102,2.11083,32000000.0
2009-08-21 08:30:00,2.11095,2.11105,2.11072,2.1108,28000000.0
2009-08-21 08:31:00,2.11077,2.11105,2.11076,2.11105,40000000.0
2009-08-21 08:32:00,2.11117,2.11117,2.111,2.111,51000000.0
2009-08-21 08:33:00,2.11095,2.11095,2.10997,2.11015,48000000.0
2009-08-21 08:34:00,2.11016,2.11056,2.11016,2.11039,49000000.0
2009-08-21 08:35:00,2.11051,2.11074,2.11051,2.11059,39000000.0
2009-08-21 08:36:00,2.11053,2.11053,2.11024,2.11037,12000000.0
2009-08-21 08:37:00,2.11049,2.11063,2.11012,2.11027,25000000.0
2009-08-21 08:38:00,2.11031,2.11044,2.11016,2.11043,21000000.0
2009-08-21 08:39:00,2.11058,2.11058,2.11029,2.11029,23000000.0
2009-08-21 08:40:00,2.11009,2.11019,2.10913,2.10913,36000000.0
2009-08-21 08:41:00,2.10873,2.1088,2.10856,2.10856,30000000.0
2009-08-21 08:42:00,2.10817,2.10817,2.10799,2.10812,17000000.0
2009-08-21 08:43:00,2.10829,2.10841,2.10829,2.10835,23000000.0
2009-08-21 08:44:00,2.1083,2.10849,2.10829,2.10849,17000000.0
2009-08-21 08:45:00,2.10869,2.10869,2.1083,2.1083,37000000.0
2009-08-21 08:46:00,2.10828,2.10828,2.1078,2.10785,23000000.0
2009-08-21 08:47:00,2.10777,2.10777,2.10713,2.10713,25000000.0
2009-08-21 08:48:00,2.10697,2.10697,2.10634,2.10639,36000000.0
2009-08-21 08:49:00,2.10619,2.10619,2.10587,2.10596,27000000.0
2009-08-21 08:50:00,2.1059,2.107,2.1059,2.10621,56000000.0
2009-08-21 08:51:00,2.10607,2.10615,2.10604,2.10613,32000000.0
2009-08-21 08:52:00,2.10601,2.10601,2.1054,2.10546,39000000.0
2009-08-21 08:53:00,2.10535,2.1058,2.10535,2.1058,63000000.0
2009-08-21 08:54:00,2.10637,2.10637,2.10623,2.10626,42000000.0
2009-08-21 08:55:00,2.10613,2.10669,2.10613,2.10624,55000000.0
2009-08-21 08:56:00,2.10619,2.10619,2.106,2.106,21000000.0
2009-08-21 08:57:00,2.106,2.10613,2.10577,2.10577,23000000.0
2009-08-21 08:58:00,2.1061,2.10615,2.10574,2.10603,18000000.0
2009-08-21 08:59:00,2.10616,2.10683,2.10616,2.10683,12000000.0
2009-08-21 09:00:00,2.10689,2.10704,2.10677,2.10704,26000000.0
2009-08-21 09:01:00,2.10698,2.10699,2.10648,2.10648,19000000.0
2009-08-21 09:02:00,2.10681,2.10708,2.10681,2.10708,15000000.0
2009-08-21 09:03:00,2.1064,2.1068,2.1064,2.1068,16000000.0
2009-08-21 09:04:00,2.10675,2.10718,2.10675,2.10718,22000000.0
2009-08-21 09:05:00,2.10729,2.10731,2.10689,2.10689,11000000.0
2009-08-21 09:06:00,2.10692,2.10692,2.10638,2.10638,31000000.0
2009-08-21 09:07:00,2.10639,2.10658,2.10639,2.10647,33000000.0
2009-08-21 09:08:00,2.1068,2.1068,2.10647,2.10653,17000000.0
2009-08-21 09:09:00,2.10621,2.10655,2.10621,2.10652,37000000.0
2009-08-21 09:10:00,2.10679,2.1073,2.10658,2.1073,31000000.0
2009-08-21 09:11:00,2.10771,2.10784,2.10745,2.10745,26000000.0
2009-08-21 09:12:00,2.10766,2.10794,2.10741,2.10741,41000000.0
2009-08-21 09:13:00,2.10755,2.10755,2.10724,2.10724,61000000.0
2009-08-21 09:14:00,2.10741,2.10741,2.10719,2.10727,57000000.0
2009-08-21 09:15:00,2.10739,2.10739,2.10722,2.10722,33000000.0
2009-08-21 09:16:00,2.10711,2.10711,2.10684,2.10684,39000000.0
2009-08-21 09:17:00,2.10697,2.10711,2.10695,2.10695,40000000.0
2009-08-21 09:18:00,2.1067,2.107,2.10655,2.1066,68000000.0
2009-08-21 09:19:00,2.10662,2.10706,2.10662,2.10704,52000000.0
2009-08-21 09:20:00,2.10693,2.10751,2.10693,2.10751,37000000.0
2009-08-21 09:21:00,2.10773,2.10858,2.10773,2.10858,61000000.0
2009-08-21 09:22:00,2.10798,2.10798,2.10744,2.10753,63000000.0
2009-08-21 09:23:00,2.10786,2.10803,2.10782,2.10783,65000000.0
2009-08-21 09:24:00,2.10788,2.10857,2.10785,2.10857,47000000.0
2009-08-21 09:25:00,2.1086,2.1086,2.10842,2.10856,32000000.0
2009-08-21 09:26:00,2.10858,2.10884,2.10848,2.10848,29000000.0
2009-08-21 09:27:00,2.10885,2.10885,2.10863,2.10869,55000000.0
2009-08-21 09:28:00,2.1083,2.10887,2.10829,2.10887,46000000.0
2009-08-21 09:29:00,2.10863,2.10927,2.10856,2.10927,32000000.0
2009-08-21 09:30:00,2.10879,2.10879,2.10817,2.10817,24000000.0
2009-08-21 09:31:00,2.10788,2.10788,2.10694,2.10694,18000000.0
2009-08-21 09:32:00,2.1069,2.1072,2.1069,2.10705,35000000.0
2009-08-21 09:33:00,2.10698,2.10698,2.10683,2.10683,43000000.0
2009-08-21 09:34:00,2.10673,2.10684,2.10663,2.10684,31000000.0
2009-08-21 09:35:00,2.10711,2.10782,2.10711,2.10782,47000000.0
2009-08-21 09:36:00,2.10791,2.1081,2.10773,2.10773,34000000.0
2009-08-21 09:37:00,2.10757,2.10801,2.10757,2.10801,49000000.0
2009-08-21 09:38:00,2.10787,2.10864,2.10787,2.10864,37000000.0
2009-08-21 09:39:00,2.10881,2.10881,2.10839,2.10848,61000000.0
2009-08-21 09:40:00,2.10849,2.10882,2.10846,2.1088,46000000.0
2009-08-21 09:41:00,2.10902,2.10932,2.10902,2.10919,33000000.0
2009-08-21 09:42:00,2.10952,2.11011,2.10952,2.10997,60000000.0
2009-08-21 09:43:00,2.1103,2.11057,2.1098,2.1098,66000000.0
2009-08-21 09:44:00,2.10983,2.10995,2.10976,2.10982,21000000.0
2009-08-21 09:45:00,2.11014,2.11026,2.11002,2.11022,22000000.0
2009-08-21 09:46:00,2.11031,2.11031,2.10995,2.11006,30000000.0
2009-08-21 09:47:00,2.11036,2.11061,2.11023,2.11061,24000000.0
2009-08-21 09:48:00,2.11139,2.11154,2.11136,2.11145,34000000.0
2009-08-21 09:49:00,2.11189,2.1122,2.11179,2.11209,26000000.0
2009-08-21 09:50:00,2.1124,2.11246,2.11207,2.11246,34000000.0
2009-08-21 09:51:00,2.11294,2.113,2.11277,2.11296,56000000.0
2009-08-21 09:52:00,2.11332,2.11357,2.11318,2.11318,38000000.0
2009-08-21 09:53:00,2.11219,2.1126,2.11197,2.1126,32000000.0
2009-08-21 09:54:00,2.11255,2.11311,2.11255,2.11311,36000000.0
2009-08-21 09:55:00,2.11294,2.11294,2.11245,2.11245,38000000.0
2009-08-21 09:56:00,2.11292,2.11368,2.11292,2.11368,38000000.0
2009-08-21 09:57:00,2.11361,2.11373,2.11334,2.11334,30000000.0
2009-08-21 09:58:00,2.11346,2.11346,2.1127,2.11342,52000000.0
2009-08-21 09:59:00,2.11351,2.11351,2.1132,2.1132,32000000.0
2009-08-21 10:00:00,2.11324,2.11348,2.11324,2.11335,39000000.0
2009-08-21 10:01:00,2.11297,2.11355,2.11297,2.11336,44000000.0
2009-08-21 10:02:00,2.11331,2.11331,2.11306,2.11323,34000000.0
2009-08-21 10:03:00,2.11326,2.11358,2.11308,2.11355,47000000.0
2009-08-21 10:04:00,2.11377,2.11377,2.11311,2.11311,32000000.0
2009-08-21 10:05:00,2.11315,2.11373,2.11315,2.11373,32000000.0
2009-08-21 10:06:00,2.11348,2.11383,2.11348,2.11372,42000000.0
2009-08-21 10:07:00,2.11382,2.11424,2.11382,2.11424,51000000.0
2009-08-21 10:08:00,2.11423,2.11488,2.11419,2.11488,54000000.0
2009-08-21 10:09:00,2.11517,2.11548,2.11517,2.11548,53000000.0
2009-08-21 10:10:00,2.11547,2.11586,2.11535,2.11586,72000000.0
2009-08-21 10:11:00,2.11598,2.11607,2.11563,2.11595,61000000.0
2009-08-21 10:12:00,2.11591,2.11605,2.11583,2.11583,65000000.0
2009-08-21 10:13:00,2.11614,2.11623,2.11598,2.11601,56000000.0
2009-08-21 10:14:00,2.11571,2.11571,2.11551,2.11551,49000000.0
2009-08-21 10:15:00,2.11561,2.11561,2.11526,2.11535,46000000.0
2009-08-21 10:16:00,2.11555,2.11561,2.11529,2.11561,33000000.0
2009-08-21 10:17:00,2.1164,2.11677,2.1164,2.11677,37000000.0
2009-08-21 10:18:00,2.11676,2.11694,2.11654,2.11654,50000000.0
2009-08-21 10:19:00,2.11689,2.11729,2.11689,2.11729,59000000.0
2009-08-21 10:20:00,2.11728,2.11728,2.11706,2.11706,41000000.0
2009-08-21 10:21:00,2.11672,2.11686,2.1164,2.1164,44000000.0
2009-08-21 10:22:00,2.11659,2.11719,2.11658,2.11678,47000000.0
2009-08-21 10:23:00,2.1168,2.1168,2.11662,2.11675,58000000.0
2009-08-21 10:24:00,2.11706,2.11706,2.11643,2.11673,43000000.0
2009-08-21 10:25:00,2.11661,2.11674,2.11613,2.11613,60000000.0
2009-08-21 10:26:00,2.11626,2.11691,2.11626,2.11645,64000000.0
2009-08-21 10:27:00,2.11636,2.11684,2.11636,2.11679,54000000.0
2009-08-21 10:28:00,2.11689,2.11689,2.11666,2.11671,62000000.0
2009-08-21 10:29:00,2.11657,2.1167,2.11645,2.1167,61000000.0
2009-08-21 10:30:00,2.11655,2.11681,2.11655,2.11676,36000000.0
2009-08-21 10:31:00,2.11698,2.11721,2.11693,2.11714,39000000.0
2009-08-21 10:32:00,2.11719,2.1172,2.11698,2.11716,44000000.0
2009-08-21 10:33:00,2.117,2.11708,2.11691,2.11705,18000000.0
2009-08-21 10:34:00,2.11693,2.11693,2.11665,2.11681,20000000.0
2009-08-21 10:35:00,2.11662,2.11675,2.11634,2.11645,23000000.0
2009-08-21 10:36:00,2.11626,2.11632,2.11612,2.11632,32000000.0
2009-08-21 10:37:00,2.11635,2.11647,2.11635,2.11645,30000000.0
2009-08-21 10:38:00,2.11684,2.11689,2.1166,2.11672,26000000.0
2009-08-21 10:39:00,2.1168,2.11727,2.1168,2.11727,29000000.0
2009-08-21 10:40:00,2.11734,2.11734,2.11717,2.11717,19000000.0
2009-08-21 10:41:00,2.11713,2.11719,2.11682,2.11682,29000000.0
2009-08-21 10:42:00,2.11676,2.11706,2.11676,2.11706,38000000.0
2009-08-21 10:43:00,2.11732,2.11786,2.11732,2.11781,27000000.0
2009-08-21 10:44:00,2.11752,2.11752,2.11731,2.11738,26000000.0
2009-08-21 10:45:00,2.11722,2.11722,2.11684,2.11684,27000000.0
2009-08-21 10:46:00,2.11685,2.11685,2.11653,2.11653,35000000.0
2009-08-21 10:47:00,2.11623,2.11636,2.11602,2.11629,23000000.0
2009-08-21 10:48:00,2.11618,2.11624,2.11542,2.11542,44000000.0
2009-08-21 10:49:00,2.11526,2.11526,2.11485,2.11485,36000000.0
2009-08-21 10:50:00,2.11466,2.11509,2.11466,2.11485,47000000.0
2009-08-21 10:51:00,2.11476,2.11476,2.11409,2.11421,45000000.0
2009-08-21 10:52:00,2.11384,2.11384,2.11367,2.11369,33000000.0
2009-08-21 10:53:00,2.11405,2.11409,2.11393,2.11401,46000000.0
2009-08-21 10:54:00,2.11415,2.11471,2.11415,2.11445,35000000.0
2009-08-21 10:55:00,2.11457,2.11528,2.11457,2.11528,37000000.0
2009-08-21 10:56:00,2.11498,2.11498,2.11373,2.11373,33000000.0
2009-08-21 10:57:00,2.11338,2.11361,2.11334,2.11356,33000000.0
2009-08-21 10:58:00,2.11358,2.11373,2.11338,2.11367,26000000.0
2009-08-21 10:59:00,2.11386,2.11406,2.11386,2.11386,47000000.0
2009-08-21 11:00:00,2.11407,2.11409,2.11395,2.11395,39000000.0
2009-08-21 11:01:00,2.11392,2.11431,2.11392,2.11431,45000000.0
2009-08-21 11:02:00,2.11427,2.11435,2.11422,2.11435,17000000.0
2009-08-21 11:03:00,2.11425,2.1143,2.11401,2.11401,37000000.0
2009-08-21 11:04:00,2.11425,2.1144,2.11425,2.11434,40000000.0
2009-08-21 11:05:00,2.11447,2.11447,2.11412,2.11412,18000000.0
2009-08-21 11:06:00,2.11423,2.11449,2.11423,2.1143,19000000.0
2009-08-21 11:07:00,2.1145,2.11467,2.11446,2.11467,30000000.0
2009-08-21 11:08:00,2.11489,2.11489,2.11459,2.11486,30000000.0
2009-08-21 11:09:00,2.11466,2.11466,2.11354,2.11414,45000000.0
2009-08-21 11:10:00,2.11392,2.11443,2.11391,2.11443,35000000.0
2009-08-21 11:11:00,2.1147,2.11513,2.1147,2.11498,46000000.0
2009-08-21 11:12:00,2.11478,2.11504,2.11473,2.11487,55000000.0
2009-08-21 11:13:00,2.11464,2.11479,2.11424,2.11424,59000000.0
2009-08-21 11:14:00,2.11406,2.11406,2.11381,2.11401,41000000.0
2009-08-21 11:15:00,2.11351,2.11351,2.11318,2.11318,34000000.0
2009-08-21 11:16:00,2.11402,2.11402,2.11362,2.11362,20000000.0
2009-08-21 11:17:00,2.11408,2.11408,2.11378,2.11399,57000000.0
2009-08-21 11:18:00,2.11414,2.11451,2.11408,2.11451,44000000.0
2009-08-21 11:19:00,2.11447,2.1147,2.11433,2.1145,63000000.0
2009-08-21 11:20:00,2.11442,2.11464,2.11442,2.11457,43000000.0
2009-08-21 11:21:00,2.11484,2.11498,2.11471,2.11498,34000000.0
2009-08-21 11:22:00,2.11487,2.11487,2.11468,2.11468,56000000.0
2009-08-21 11:23:00,2.11471,2.11471,2.11425,2.11425,43000000.0
2009-08-21 11:24:00,2.11401,2.11419,2.11399,2.11416,53000000.0
2009-08-21 11:25:00,2.11412,2.1143,2.11407,2.1143,29000000.0
2009-08-21 11:26:00,2.11407,2.11418,2.11361,2.11361,41000000.0
2009-08-21 11:27:00,2.11367,2.11397,2.11366,2.11366,34000000.0
2009-08-21 11:28:00,2.11388,2.11396,2.11379,2.11386,36000000.0
2009-08-21 11:29:00,2.11374,2.11384,2.11363,2.11375,43000000.0
2009-08-21 11:30:00,2.11366,2.11366,2.11319,2.11342,24000000.0
2009-08-21 11:31:00,2.11363,2.11385,2.11362,2.11385,34000000.0
2009-08-21 11:32:00,2.11358,2.1136,2.11326,2.11326,46000000.0
2009-08-21 11:33:00,2.11327,2.11327,2.11295,2.11295,41000000.0
2009-08-21 11:34:00,2.11236,2.11255,2.11208,2.11208,28000000.0
2009-08-21 11:35:00,2.11193,2.11207,2.11174,2.11182,44000000.0
2009-08-21 11:36:00,2.11181,2.11199,2.11178,2.11189,48000000.0
2009-08-21 11:37:00,2.11156,2.11171,2.11149,2.11149,50000000.0
2009-08-21 11:38:00,2.11185,2.11204,2.11168,2.11192,37000000.0
2009-08-21 11:39:00,2.11167,2.11179,2.11147,2.11159,52000000.0
2009-08-21 11:40:00,2.11159,2.11169,2.11158,2.11164,27000000.0
2009-08-21 11:41:00,2.11182,2.11261,2.11182,2.11261,49000000.0
2009-08-21 11:42:00,2.11292,2.11326,2.11277,2.11277,22000000.0
2009-08-21 11:43:00,2.11296,2.11297,2.11265,2.11265,45000000.0
2009-08-21 11:44:00,2.11269,2.11289,2.11269,2.11289,42000000.0
2009-08-21 11:45:00,2.11295,2.11311,2.11295,2.11307,41000000.0
2009-08-21 11:46:00,2.11317,2.11334,2.11308,2.11334,38000000.0
2009-08-21 11:47:00,2.11292,2.11298,2.11246,2.11246,22000000.0
2009-08-21 11:48:00,2.11268,2.11323,2.11246,2.11323,27000000.0
2009-08-21 11:49:00,2.11325,2.11339,2.1129,2.11339,41000000.0
2009-08-21 11:50:00,2.11314,2.11347,2.11314,2.11346,44000000.0
2009-08-21 11:51:00,2.11338,2.1134,2.11329,2.1134,37000000.0
2009-08-21 11:52:00,2.11338,2.11361,2.11312,2.11312,37000000.0
2009-08-21 11:53:00,2.1131,2.11349,2.1131,2.11344,33000000.0
2009-08-21 11:54:00,2.11346,2.11346,2.11297,2.11297,37000000.0
2009-08-21 11:55:00,2.1132,2.1132,2.11305,2.11309,38000000.0
2009-08-21 11:56:00,2.11298,2.11298,2.11265,2.11265,51000000.0
2009-08-21 11:57:00,2.11236,2.11245,2.11221,2.1123,29000000.0
2009-08-21 11:58:00,2.1121,2.11231,2.11206,2.1122,31000000.0
2009-08-21 11:59:00,2.11226,2.11285,2.11226,2.11285,51000000.0
2009-08-21 12:00:00,2.11299,2.11315,2.11297,2.11313,23000000.0
2009-08-21 12:01:00,2.11328,2.11328,2.11305,2.11307,24000000.0
2009-08-21 12:02:00,2.1131,2.11323,2.1131,2.1131,34000000.0
2009-08-21 12:03:00,2.11345,2.11345,2.11311,2.11321,36000000.0
2009-08-21 12:04:00,2.11285,2.11299,2.11285,2.11286,33000000.0
2009-08-21 12:05:00,2.11311,2.11311,2.11279,2.11281,26000000.0
2009-08-21 12:06:00,2.11285,2.11285,2.11258,2.11277,15000000.0
2009-08-21 12:07:00,2.11257,2.11293,2.11257,2.11293,23000000.0
2009-08-21 12:08:00,2.11276,2.11283,2.11232,2.11241,37000000.0
2009-08-21 12:09:00,2.11217,2.11265,2.11217,2.11265,11000000.0
2009-08-21 12:10:00,2.11264,2.11279,2.11237,2.11279,25000000.0
2009-08-21 12:11:00,2.11289,2.11289,2.11262,2.11262,33000000.0
2009-08-21 12:12:00,2.1124,2.1124,2.11206,2.11209,31000000.0
2009-08-21 12:13:00,2.11202,2.11202,2.11108,2.11112,24000000.0
2009-08-21 12:14:00,2.11086,2.11122,2.11046,2.11122,36000000.0
2009-08-21 12:15:00,2.11149,2.11249,2.11144,2.11245,29000000.0
2009-08-21 12:16:00,2.11222,2.11222,2.11183,2.112,30000000.0
2009-08-21 12:17:00,2.11192,2.11203,2.11171,2.11203,41000000.0
2009-08-21 12:18:00,2.11205,2.11205,2.11169,2.11195,43000000.0
2009-08-21 12:19:00,2.11194,2.11217,2.11177,2.11177,37000000.0
2009-08-21 12:20:00,2.11159,2.11159,2.11078,2.11095,40000000.0
2009-08-21 12:21:00,2.11093,2.11157,2.11093,2.11136,61000000.0
2009-08-21 12:22:00,2.11116,2.1113,2.11115,2.11115,24000000.0
2009-08-21 12:23:00,2.11089,2.11094,2.11065,2.11077,23000000.0
2009-08-21 12:24:00,2.11039,2.11096,2.11032,2.11084,30000000.0
2009-08-21 12:25:00,2.11083,2.11107,2.11082,2.11107,22000000.0
2009-08-21 12:26:00,2.11106,2.11106,2.11054,2.11054,32000000.0
2009-08-21 12:27:00,2.11051,2.11051,2.10991,2.10991,25000000.0
2009-08-21 12:28:00,2.11016,2.11054,2.11016,2.11042,58000000.0
2009-08-21 12:29:00,2.11046,2.11102,2.10891,2.10904,71000000.0
2009-08-21 12:30:00,2.10898,2.11152,2.10898,2.1106,47000000.0
2009-08-21 12:31:00,2.11027,2.11078,2.10982,2.10982,55000000.0
2009-08-21 12:32:00,2.10976,2.10976,2.10913,2.10913,32000000.0
2009-08-21 12:33:00,2.10902,2.10948,2.10902,2.10948,40000000.0
2009-08-21 12:34:00,2.10977,2.11002,2.10977,2.11002,14000000.0
2009-08-21 12:35:00,2.10934,2.11022,2.10899,2.10988,20000000.0
2009-08-21 12:36:00,2.11025,2.1103,2.11017,2.1103,36000000.0
2009-08-21 12:37:00,2.11061,2.1108,2.11061,2.11078,22000000.0
2009-08-21 12:38:00,2.11169,2.1117,2.11153,2.11163,12000000.0
2009-08-21 12:39:00,2.11137,2.1115,2.11127,2.11132,20000000.0
2009-08-21 12:40:00,2.11098,2.11153,2.11098,2.1114,16000000.0
2009-08-21 12:41:00,2.11152,2.11155,2.11152,2.11152,10000000.0
2009-08-21 12:42:00,2.11124,2.11141,2.1108,2.1108,26000000.0
2009-08-21 12:43:00,2.1107,2.11102,2.11032,2.11032,9000000.0
2009-08-21 12:44:00,2.11016,2.11016,2.10966,2.10966,21000000.0
2009-08-21 12:45:00,2.10988,2.10988,2.10977,2.10977,30000000.0
2009-08-21 12:46:00,2.1097,2.1097,2.10906,2.10906,41000000.0
2009-08-21 12:47:00,2.10904,2.10912,2.10892,2.10912,26000000.0
2009-08-21 12:48:00,2.1097,2.1097,2.10929,2.10936,27000000.0
2009-08-21 12:49:00,2.10875,2.10875,2.10853,2.10853,36000000.0
2009-08-21 12:50:00,2.10862,2.10871,2.10852,2.10862,34000000.0
2009-08-21 12:51:00,2.10871,2.10911,2.10871,2.10911,25000000.0
2009-08-21 12:52:00,2.10948,2.1098,2.10948,2.10979,26000000.0
2009-08-21 12:53:00,2.1095,2.11016,2.1095,2.11016,16000000.0
2009-08-21 12:54:00,2.11014,2.11055,2.11014,2.11037,28000000.0
2009-08-21 12:55:00,2.11048,2.11065,2.11028,2.11065,29000000.0
2009-08-21 12:56:00,2.11058,2.11063,2.11032,2.11053,30000000.0
2009-08-21 12:57:00,2.1102,2.1102,2.10976,2.10986,26000000.0
2009-08-21 12:58:00,2.10976,2.11015,2.10976,2.11015,14000000.0
2009-08-21 12:59:00,2.11023,2.11049,2.11006,2.11049,32000000.0
2009-08-21 13:00:00,2.1099,2.1103,2.1099,2.1103,20000000.0
2009-08-21 13:01:00,2.11004,2.11004,2.10972,2.10984,31000000.0
2009-08-21 13:02:00,2.10984,2.10984,2.10964,2.10966,12000000.0
2009-08-21 13:03:00,2.10993,2.11018,2.10993,2.10999,21000000.0
2009-08-21 13:04:00,2.10997,2.10997,2.10972,2.10972,7000000.0
2009-08-21 13:05:00,2.10978,2.10999,2.10932,2.10999,17000000.0
2009-08-21 13:06:00,2.10981,2.10986,2.10979,2.10986,22000000.0
2009-08-21 13:07:00,2.10982,2.10991,2.1098,2.1098,17000000.0
2009-08-21 13:08:00,2.1095,2.1095,2.10908,2.10908,37000000.0
2009-08-21 13:09:00,2.10883,2.10883,2.10845,2.10845,33000000.0
2009-08-21 13:10:00,2.1085,2.1085,2.1078,2.1078,32000000.0
2009-08-21 13:11:00,2.1077,2.10789,2.10759,2.10789,21000000.0
2009-08-21 13:12:00,2.10808,2.10828,2.10808,2.10828,7000000.0
2009-08-21 13:13:00,2.10833,2.10851,2.10828,2.10844,11000000.0
2009-08-21 13:14:00,2.10861,2.10884,2.10847,2.10847,33000000.0
2009-08-21 13:15:00,2.10827,2.1085,2.10827,2.10839,25000000.0
2009-08-21 13:16:00,2.10831,2.10873,2.10831,2.10873,20000000.0
2009-08-21 13:17:00,2.10865,2.10865,2.10838,2.10838,19000000.0
2009-08-21 13:18:00,2.10829,2.10843,2.10826,2.10843,41000000.0
2009-08-21 13:19:00,2.10854,2.10871,2.10833,2.10833,36000000.0
2009-08-21 13:20:00,2.10832,2.10852,2.10832,2.10842,36000000.0
2009-08-21 13:21:00,2.10848,2.1086,2.10846,2.10856,54000000.0
2009-08-21 13:22:00,2.10853,2.10853,2.10795,2.108,41000000.0
2009-08-21 13:23:00,2.10824,2.10824,2.10805,2.10814,11000000.0
2009-08-21 13:24:00,2.10827,2.10835,2.10821,2.10821,23000000.0
2009-08-21 13:25:00,2.10807,2.10825,2.10806,2.10813,25000000.0
2009-08-21 13:26:00,2.10814,2.10832,2.10803,2.10803,20000000.0
2009-08-21 13:27:00,2.10779,2.10829,2.10779,2.10813,32000000.0
2009-08-21 13:28:00,2.10826,2.10833,2.10825,2.10828,26000000.0
2009-08-21 13:29:00,2.10852,2.10864,2.10844,2.1086,25000000.0
2009-08-21 13:30:00,2.10848,2.10871,2.10736,2.10757,16000000.0
2009-08-21 13:31:00,2.10734,2.10757,2.10708,2.10757,21000000.0
2009-08-21 13:32:00,2.1083,2.10873,2.10708,2.10708,28000000.0
2009-08-21 13:33:00,2.10652,2.10734,2.10652,2.10709,18000000.0
2009-08-21 13:34:00,2.10708,2.10737,2.10695,2.10695,35000000.0
2009-08-21 13:35:00,2.10694,2.10713,2.10682,2.10699,10000000.0
2009-08-21 13:36:00,2.10736,2.10782,2.10734,2.10761,40000000.0
2009-08-21 13:37:00,2.10656,2.10663,2.10587,2.10663,22000000.0
2009-08-21 13:38:00,2.10682,2.10682,2.10626,2.10626,39000000.0
2009-08-21 13:39:00,2.10655,2.10655,2.1061,2.10621,32000000.0
2009-08-21 13:40:00,2.10636,2.10671,2.10636,2.10671,35000000.0
2009-08-21 13:41:00,2.10634,2.10634,2.10597,2.10603,27000000.0
2009-08-21 13:42:00,2.10643,2.10651,2.10586,2.10651,32000000.0
2009-08-21 13:43:00,2.10624,2.10624,2.1051,2.10528,26000000.0
2009-08-21 13:44:00,2.10517,2.10544,2.10505,2.10526,25000000.0
2009-08-21 13:45:00,2.10545,2.10545,2.10519,2.10533,21000000.0
2009-08-21 13:46:00,2.10511,2.10511,2.10461,2.10469,13000000.0
2009-08-21 13:47:00,2.1044,2.1044,2.10415,2.10415,22000000.0
2009-08-21 13:48:00,2.10415,2.10434,2.10413,2.10429,21000000.0
2009-08-21 13:49:00,2.10422,2.1044,2.10409,2.1044,24000000.0
2009-08-21 13:50:00,2.1043,2.10441,2.10414,2.10441,27000000.0
2009-08-21 13:51:00,2.10422,2.10461,2.10421,2.10432,27000000.0
2009-08-21 13:52:00,2.10408,2.1042,2.10385,2.10385,31000000.0
2009-08-21 13:53:00,2.10413,2.10413,2.10366,2.10366,31000000.0
2009-08-21 13:54:00,2.10369,2.10385,2.10369,2.10371,28000000.0
2009-08-21 13:55:00,2.10388,2.1041,2.10388,2.1041,33000000.0
2009-08-21 13:56:00,2.10419,2.10435,2.10419,2.10428,23000000.0
2009-08-21 13:57:00,2.10443,2.10472,2.10443,2.10471,19000000.0
2009-08-21 13:58:00,2.1047,2.10514,2.1047,2.10514,30000000.0
2009-08-21 13:59:00,2.10475,2.10476,2.10455,2.10457,39000000.0
2009-08-21 14:00:00,2.10441,2.10454,2.10441,2.10447,30000000.0
2009-08-21 14:01:00,2.10427,2.10472,2.10424,2.10441,16000000.0
2009-08-21 14:02:00,2.10407,2.10407,2.10293,2.10293,34000000.0
2009-08-21 14:03:00,2.1022,2.1022,2.10095,2.10095,24000000.0
2009-08-21 14:04:00,2.1006,2.10128,2.1006,2.10104,20000000.0
2009-08-21 14:05:00,2.10132,2.10189,2.10126,2.10189,31000000.0
2009-08-21 14:06:00,2.10199,2.10308,2.10199,2.10308,28000000.0
2009-08-21 14:07:00,2.10294,2.10294,2.10203,2.10203,32000000.0
2009-08-21 14:08:00,2.10211,2.10217,2.10173,2.10173,22000000.0
2009-08-21 14:09:00,2.10125,2.10172,2.1012,2.10172,15000000.0
2009-08-21 14:10:00,2.10153,2.10173,2.10153,2.10168,24000000.0
2009-08-21 14:11:00,2.10166,2.10166,2.10049,2.10049,22000000.0
2009-08-21 14:12:00,2.10041,2.10041,2.10018,2.10018,17000000.0
2009-08-21 14:13:00,2.0999,2.09999,2.09979,2.09979,19000000.0
2009-08-21 14:14:00,2.10016,2.10075,2.10016,2.10058,22000000.0
2009-08-21 14:15:00,2.10034,2.10036,2.09989,2.09991,26000000.0
2009-08-21 14:16:00,2.09938,2.09954,2.09821,2.09821,10000000.0
2009-08-21 14:17:00,2.09777,2.09812,2.09777,2.09812,8000000.0
2009-08-21 14:18:00,2.09842,2.09842,2.09787,2.09823,13000000.0
2009-08-21 14:19:00,2.09806,2.09806,2.09787,2.09794,29000000.0
2009-08-21 14:20:00,2.09775,2.09788,2.09603,2.09603,15000000.0
2009-08-21 14:21:00,2.09588,2.09664,2.09588,2.09664,18000000.0
2009-08-21 14:22:00,2.09651,2.09651,2.09598,2.09598,10000000.0
2009-08-21 14:23:00,2.09583,2.09595,2.09579,2.09595,24000000.0
2009-08-21 14:24:00,2.09634,2.09641,2.09618,2.09638,17000000.0
2009-08-21 14:25:00,2.09641,2.09641,2.09584,2.09584,31000000.0
2009-08-21 14:26:00,2.0952,2.0952,2.09432,2.09432,14000000.0
2009-08-21 14:27:00,2.09374,2.09458,2.09374,2.09458,14000000.0
2009-08-21 14:28:00,2.09462,2.09471,2.09462,2.09467,9000000.0
2009-08-21 14:29:00,2.0949,2.09508,2.09488,2.09488,7000000.0
2009-08-21 14:30:00,2.09476,2.09498,2.09464,2.09498,17000000.0
2009-08-21 14:31:00,2.09502,2.09502,2.09476,2.09493,21000000.0
2009-08-21 14:32:00,2.09547,2.0965,2.09547,2.0965,8000000.0
2009-08-21 14:33:00,2.09671,2.09723,2.09671,2.09723,10000000.0
2009-08-21 14:34:00,2.09696,2.0975,2.09696,2.0975,5000000.0
2009-08-21 14:35:00,2.0975,2.09777,2.0975,2.09768,7000000.0
2009-08-21 14:36:00,2.09733,2.09734,2.09712,2.09714,8000000.0
2009-08-21 14:37:00,2.09732,2.09734,2.0971,2.09731,11000000.0
2009-08-21 14:38:00,2.09739,2.09758,2.09739,2.09758,7000000.0
2009-08-21 14:39:00,2.0976,2.0976,2.09702,2.09702,8000000.0
2009-08-21 14:40:00,2.09719,2.09719,2.09687,2.09707,8000000.0
2009-08-21 14:41:00,2.097,2.09774,2.097,2.09774,10000000.0
2009-08-21 14:42:00,2.09786,2.0981,2.09765,2.09765,9000000.0
2009-08-21 14:43:00,2.09767,2.09767,2.09711,2.09711,8000000.0
2009-08-21 14:44:00,2.09649,2.09714,2.09649,2.09714,8000000.0
2009-08-21 14:45:00,2.09739,2.09739,2.09715,2.09724,6000000.0
2009-08-21 14:46:00,2.097,2.097,2.09669,2.09669,9000000.0
2009-08-21 14:47:00,2.09641,2.09641,2.09598,2.09598,8000000.0
2009-08-21 14:48:00,2.09589,2.09589,2.09471,2.09486,8000000.0
2009-08-21 14:49:00,2.09506,2.0959,2.09506,2.0959,9000000.0
2009-08-21 14:50:00,2.09623,2.09646,2.0962,2.09646,7000000.0
2009-08-21 14:51:00,2.09635,2.09635,2.09605,2.09605,10000000.0
2009-08-21 14:52:00,2.09569,2.0958,2.09569,2.0958,5000000.0
2009-08-21 14:53:00,2.09574,2.09574,2.09501,2.09519,7000000.0
2009-08-21 14:54:00,2.09484,2.09584,2.09484,2.09584,8000000.0
2009-08-21 14:55:00,2.09591,2.09672,2.09591,2.09672,7000000.0
2009-08-21 14:56:00,2.09691,2.09694,2.09675,2.09691,8000000.0
2009-08-21 14:57:00,2.09699,2.09712,2.0968,2.09684,7000000.0
2009-08-21 14:58:00,2.0963,2.0963,2.09608,2.09622,8000000.0
2009-08-21 14:59:00,2.09611,2.09618,2.09608,2.09618,8000000.0
2009-08-21 15:00:00,2.09537,2.09565,2.09521,2.09565,7000000.0
2009-08-21 15:01:00,2.09605,2.09644,2.09594,2.0964,8000000.0
2009-08-21 15:02:00,2.09632,2.09667,2.09632,2.09666,7000000.0
2009-08-21 15:03:00,2.09671,2.09689,2.09665,2.09689,7000000.0
2009-08-21 15:04:00,2.0969,2.0969,2.09632,2.09632,8000000.0
2009-08-21 15:05:00,2.09648,2.09679,2.09648,2.09667,7000000.0
2009-08-21 15:06:00,2.09661,2.09672,2.09646,2.09646,8000000.0
2009-08-21 15:07:00,2.09602,2.09641,2.09587,2.09641,11000000.0
2009-08-21 15:08:00,2.09643,2.09661,2.09643,2.09647,8000000.0
2009-08-21 15:09:00,2.09625,2.09647,2.09611,2.09635,7000000.0
2009-08-21 15:10:00,2.09619,2.09709,2.09619,2.09709,7000000.0
2009-08-21 15:11:00,2.09675,2.09707,2.09675,2.09685,11000000.0
2009-08-21 15:12:00,2.09672,2.09674,2.09651,2.09663,10000000.0
2009-08-21 15:13:00,2.09675,2.09726,2.09675,2.09725,9000000.0
2009-08-21 15:14:00,2.09711,2.09732,2.09691,2.09691,5000000.0
2009-08-21 15:15:00,2.09711,2.09711,2.09688,2.09688,8000000.0
2009-08-21 15:16:00,2.09692,2.09714,2.09661,2.09661,9000000.0
2009-08-21 15:17:00,2.09684,2.09684,2.09667,2.09667,5000000.0
2009-08-21 15:18:00,2.09683,2.09714,2.09683,2.09703,8000000.0
2009-08-21 15:19:00,2.097,2.09716,2.09685,2.09685,7000000.0
2009-08-21 15:20:00,2.09614,2.09617,2.0959,2.0959,9000000.0
2009-08-21 15:21:00,2.09569,2.09594,2.09527,2.09527,8000000.0
2009-08-21 15:22:00,2.09509,2.09511,2.09491,2.09491,9000000.0
2009-08-21 15:23:00,2.09509,2.09509,2.09456,2.09456,8000000.0
2009-08-21 15:24:00,2.09429,2.09471,2.09429,2.0947,8000000.0
2009-08-21 15:25:00,2.09455,2.09482,2.09455,2.09473,7000000.0
2009-08-21 15:26:00,2.09487,2.09567,2.09487,2.09567,7000000.0
2009-08-21 15:27:00,2.09559,2.0956,2.0954,2.0954,7000000.0
2009-08-21 15:28:00,2.09549,2.09549,2.0952,2.09523,11000000.0
2009-08-21 15:29:00,2.09539,2.09563,2.09525,2.09527,7000000.0
2009-08-21 15:30:00,2.09504,2.0952,2.09487,2.09499,10000000.0
2009-08-21 15:31:00,2.09455,2.09455,2.09437,2.09437,9000000.0
2009-08-21 15:32:00,2.09436,2.0948,2.09436,2.0948,10000000.0
2009-08-21 15:33:00,2.09516,2.0954,2.09516,2.0954,8000000.0
2009-08-21 15:34:00,2.09546,2.0955,2.09516,2.09546,7000000.0
2009-08-21 15:35:00,2.09516,2.09561,2.09505,2.09561,7000000.0
2009-08-21 15:36:00,2.096,2.09604,2.09594,2.09604,7000000.0
2009-08-21 15:37:00,2.09597,2.09618,2.09593,2.09618,8000000.0
2009-08-21 15:38:00,2.09495,2.09725,2.09495,2.09618,7000000.0
2009-08-21 15:39:00,2.09619,2.09619,2.09573,2.09593,10000000.0
2009-08-21 15:40:00,2.09565,2.09565,2.09519,2.09522,9000000.0
2009-08-21 15:41:00,2.09496,2.09496,2.09418,2.09447,11000000.0
2009-08-21 15:42:00,2.09479,2.09479,2.09447,2.09463,8000000.0
2009-08-21 15:43:00,2.09405,2.09425,2.09397,2.09416,8000000.0
2009-08-21 15:44:00,2.09446,2.09512,2.09446,2.09512,8000000.0
2009-08-21 15:45:00,2.09487,2.09539,2.09447,2.09539,8000000.0
2009-08-21 15:46:00,2.0953,2.0953,2.09483,2.09483,10000000.0
2009-08-21 15:47:00,2.09467,2.09513,2.0946,2.09513,7000000.0
2009-08-21 15:48:00,2.09554,2.09564,2.09529,2.09537,7000000.0
2009-08-21 15:49:00,2.09535,2.09535,2.09447,2.09447,6000000.0
2009-08-21 15:50:00,2.09451,2.09478,2.09444,2.09473,8000000.0
2009-08-21 15:51:00,2.09458,2.09492,2.09453,2.09465,9000000.0
2009-08-21 15:52:00,2.09452,2.09459,2.09438,2.09452,7000000.0
2009-08-21 15:53:00,2.09432,2.09464,2.09432,2.09464,7000000.0
2009-08-21 15:54:00,2.0952,2.09528,2.09484,2.09484,11000000.0
2009-08-21 15:55:00,2.09472,2.09472,2.09408,2.09408,9000000.0
2009-08-21 15:56:00,2.09384,2.09402,2.09384,2.09394,7000000.0
2009-08-21 15:57:00,2.09439,2.09458,2.09411,2.09411,10000000.0
2009-08-21 15:58:00,2.09406,2.09433,2.09385,2.09433,10000000.0
2009-08-21 15:59:00,2.09423,2.09442,2.09418,2.09442,7000000.0
2009-08-21 16:00:00,2.09343,2.09364,2.09303,2.09364,7000000.0
2009-08-21 16:01:00,2.09385,2.09431,2.09328,2.09431,9000000.0
2009-08-21 16:02:00,2.09451,2.09481,2.09441,2.09481,8000000.0
2009-08-21 16:03:00,2.09491,2.09491,2.09427,2.09479,11000000.0
2009-08-21 16:04:00,2.09455,2.09455,2.09352,2.09352,8000000.0
2009-08-21 16:05:00,2.09323,2.09323,2.09296,2.09299,9000000.0
2009-08-21 16:06:00,2.09282,2.0931,2.09282,2.09299,10000000.0
2009-08-21 16:07:00,2.09264,2.09264,2.09186,2.09186,10000000.0
2009-08-21 16:08:00,2.0922,2.0929,2.09161,2.0929,8000000.0
2009-08-21 16:09:00,2.09344,2.09359,2.09326,2.09338,7000000.0
2009-08-21 16:10:00,2.09357,2.09394,2.09357,2.09394,7000000.0
2009-08-21 16:11:00,2.09371,2.09476,2.0937,2.09476,10000000.0
2009-08-21 16:12:00,2.0953,2.0953,2.09425,2.09425,9000000.0
2009-08-21 16:13:00,2.09409,2.09409,2.09314,2.09314,7000000.0
2009-08-21 16:14:00,2.09261,2.09279,2.09218,2.09279,11000000.0
2009-08-21 16:15:00,2.09324,2.09324,2.09248,2.09248,7000000.0
2009-08-21 16:16:00,2.09164,2.09164,2.09131,2.09131,7000000.0
2009-08-21 16:17:00,2.09102,2.09211,2.09102,2.09211,11000000.0
2009-08-21 16:18:00,2.09259,2.09295,2.09253,2.09295,11000000.0
2009-08-21 16:19:00,2.09314,2.09385,2.09301,2.09385,11000000.0
2009-08-21 16:20:00,2.09403,2.09485,2.09403,2.09477,9000000.0
2009-08-21 16:21:00,2.09447,2.09447,2.09278,2.09278,9000000.0
2009-08-21 16:22:00,2.09254,2.09254,2.09213,2.09249,8000000.0
2009-08-21 16:23:00,2.09251,2.09278,2.09251,2.09273,8000000.0
2009-08-21 16:24:00,2.09277,2.09283,2.0925,2.09259,10000000.0
2009-08-21 16:25:00,2.09255,2.09273,2.09255,2.09273,7000000.0
2009-08-21 16:26:00,2.09284,2.0932,2.09262,2.0932,7000000.0
2009-08-21 16:27:00,2.09328,2.09358,2.09328,2.09358,11000000.0
2009-08-21 16:28:00,2.09342,2.09342,2.09205,2.09225,11000000.0
2009-08-21 16:29:00,2.09232,2.09236,2.09205,2.09205,7000000.0
2009-08-21 16:30:00,2.09178,2.09193,2.09148,2.09193,8000000.0
2009-08-21 16:31:00,2.09206,2.0924,2.09206,2.0924,7000000.0
2009-08-21 16:32:00,2.0929,2.09312,2.0929,2.09293,8000000.0
2009-08-21 16:33:00,2.09315,2.09318,2.09238,2.09251,11000000.0
2009-08-21 16:34:00,2.09227,2.09227,2.09135,2.09135,8000000.0
2009-08-21 16:35:00,2.09115,2.09224,2.09115,2.09224,7000000.0
2009-08-21 16:36:00,2.09186,2.09186,2.09137,2.09137,8000000.0
2009-08-21 16:37:00,2.09118,2.09169,2.09107,2.09169,8000000.0
2009-08-21 16:38:00,2.09128,2.09139,2.09091,2.09106,7000000.0
2009-08-21 16:39:00,2.09111,2.09156,2.09111,2.09149,8000000.0
2009-08-21 16:40:00,2.0915,2.09163,2.09141,2.09161,11000000.0
2009-08-21 16:41:00,2.0916,2.09227,2.09137,2.09227,10000000.0
2009-08-21 16:42:00,2.09217,2.09217,2.09173,2.09173,7000000.0
2009-08-21 16:43:00,2.09101,2.09158,2.09094,2.09158,7000000.0
2009-08-21 16:44:00,2.09148,2.09148,2.09095,2.09095,7000000.0
2009-08-21 16:45:00,2.09116,2.09163,2.09113,2.09163,11000000.0
2009-08-21 16:46:00,2.09194,2.09203,2.09168,2.09203,11000000.0
2009-08-21 16:47:00,2.09211,2.09234,2.09208,2.09234,7000000.0
2009-08-21 16:48:00,2.09204,2.09204,2.09085,2.0918,10000000.0
2009-08-21 16:49:00,2.09211,2.09211,2.09144,2.09151,8000000.0
2009-08-21 16:50:00,2.0915,2.0915,2.09116,2.09141,8000000.0
2009-08-21 16:51:00,2.09146,2.09146,2.09103,2.09137,9000000.0
2009-08-21 16:52:00,2.09058,2.09098,2.09058,2.09098,7000000.0
2009-08-21 16:53:00,2.09149,2.09225,2.09149,2.09225,6000000.0
2009-08-21 16:54:00,2.09242,2.09242,2.09173,2.09173,7000000.0
2009-08-21 16:55:00,2.09132,2.09146,2.09077,2.0908,11000000.0
2009-08-21 16:56:00,2.09057,2.09078,2.09037,2.09077,11000000.0
2009-08-21 16:57:00,2.09118,2.0914,2.09081,2.09081,7000000.0
2009-08-21 16:58:00,2.09083,2.09116,2.09083,2.09116,5000000.0
2009-08-21 16:59:00,2.08964,2.0912,2.08964,2.0912,7000000.0
2009-08-21 17:00:00,2.09139,2.09139,2.09091,2.09091,5000000.0
2009-08-21 17:01:00,2.09084,2.09085,2.09064,2.09064,7000000.0
2009-08-21 17:02:00,2.09043,2.09061,2.09043,2.09046,8000000.0
2009-08-21 17:03:00,2.09035,2.09084,2.08889,2.09084,7000000.0
2009-08-21 17:04:00,2.09084,2.09109,2.09083,2.0909,7000000.0
2009-08-21 17:05:00,2.09112,2.09115,2.0909,2.09115,10000000.0
2009-08-21 17:06:00,2.09145,2.09176,2.09145,2.09159,9000000.0
2009-08-21 17:07:00,2.09197,2.09226,2.09178,2.09183,8000000.0
2009-08-21 17:08:00,2.09161,2.09162,2.09147,2.09147,9000000.0
2009-08-21 17:09:00,2.09174,2.09214,2.09174,2.09214,8000000.0
2009-08-21 17:10:00,2.09249,2.09281,2.09246,2.09269,9000000.0
2009-08-21 17:11:00,2.09283,2.09311,2.09283,2.09311,8000000.0
2009-08-21 17:12:00,2.09319,2.09421,2.09298,2.09421,7000000.0
2009-08-21 17:13:00,2.09443,2.09443,2.09363,2.09363,8000000.0
2009-08-21 17:14:00,2.09349,2.094,2.09349,2.09381,8000000.0
2009-08-21 17:15:00,2.09422,2.09436,2.09406,2.09416,7000000.0
2009-08-21 17:16:00,2.094,2.094,2.09332,2.09332,10000000.0
2009-08-21 17:17:00,2.09315,2.09333,2.09315,2.09333,7000000.0
2009-08-21 17:18:00,2.09364,2.09413,2.09364,2.09379,5000000.0
2009-08-21 17:19:00,2.09405,2.09445,2.09405,2.09424,7000000.0
2009-08-21 17:20:00,2.09397,2.09481,2.09397,2.09481,8000000.0
2009-08-21 17:21:00,2.09504,2.09552,2.09504,2.0953,10000000.0
2009-08-21 17:22:00,2.09526,2.09526,2.09508,2.09515,8000000.0
2009-08-21 17:23:00,2.09522,2.09548,2.09522,2.09526,8000000.0
2009-08-21 17:24:00,2.09575,2.09583,2.09547,2.09547,7000000.0
2009-08-21 17:25:00,2.09535,2.09554,2.09535,2.09554,7000000.0
2009-08-21 17:26:00,2.09543,2.09543,2.09493,2.09495,7000000.0
2009-08-21 17:27:00,2.0946,2.09464,2.09435,2.09461,9000000.0
2009-08-21 17:28:00,2.09431,2.09459,2.09408,2.09458,7000000.0
2009-08-21 17:29:00,2.09488,2.09492,2.09471,2.09482,8000000.0
2009-08-21 17:30:00,2.09529,2.09556,2.0952,2.09554,8000000.0
2009-08-21 17:31:00,2.09561,2.09582,2.0955,2.09574,9000000.0
2009-08-21 17:32:00,2.09604,2.09634,2.09579,2.09634,8000000.0
2009-08-21 17:33:00,2.09593,2.09593,2.09509,2.09509,11000000.0
2009-08-21 17:34:00,2.09502,2.09502,2.09477,2.09491,9000000.0
2009-08-21 17:35:00,2.09482,2.09507,2.09478,2.09497,7000000.0
2009-08-21 17:36:00,2.09491,2.0953,2.09491,2.0953,7000000.0
2009-08-21 17:37:00,2.09516,2.09562,2.09499,2.09562,7000000.0
2009-08-21 17:38:00,2.09608,2.09608,2.09579,2.09604,8000000.0
2009-08-21 17:39:00,2.09579,2.09579,2.09535,2.09537,7000000.0
2009-08-21 17:40:00,2.0952,2.0952,2.09486,2.09486,9000000.0
2009-08-21 17:41:00,2.09471,2.09471,2.09455,2.09455,8000000.0
2009-08-21 17:42:00,2.09505,2.09534,2.09502,2.09534,11000000.0
2009-08-21 17:43:00,2.09544,2.09544,2.09505,2.09505,7000000.0
2009-08-21 17:44:00,2.09527,2.09576,2.09527,2.09576,10000000.0
2009-08-21 17:45:00,2.0957,2.0958,2.09564,2.09575,7000000.0
2009-08-21 17:46:00,2.09585,2.09629,2.09583,2.09629,8000000.0
2009-08-21 17:47:00,2.09638,2.09638,2.09592,2.09592,8000000.0
2009-08-21 17:48:00,2.09584,2.09591,2.09577,2.09591,7000000.0
2009-08-21 17:49:00,2.09619,2.09695,2.09619,2.09695,7000000.0
2009-08-21 17:50:00,2.09712,2.09712,2.09672,2.09672,7000000.0
2009-08-21 17:51:00,2.09635,2.09639,2.09611,2.09626,7000000.0
2009-08-21 17:52:00,2.09625,2.09657,2.09625,2.09657,7000000.0
2009-08-21 17:53:00,2.09679,2.09709,2.09679,2.09709,7000000.0
2009-08-21 17:54:00,2.09704,2.09706,2.09694,2.09694,11000000.0
2009-08-21 17:55:00,2.09656,2.0969,2.09656,2.0969,7000000.0
2009-08-21 17:56:00,2.09673,2.09673,2.09651,2.09661,7000000.0
2009-08-21 17:57:00,2.0966,2.0966,2.09642,2.09642,10000000.0
2009-08-21 17:58:00,2.09572,2.09585,2.09564,2.09577,10000000.0
2009-08-21 17:59:00,2.0952,2.0952,2.09479,2.09479,10000000.0
2009-08-21 18:00:00,2.09478,2.09521,2.09478,2.09521,6000000.0
2009-08-21 18:01:00,2.09519,2.09528,2.09511,2.09528,8000000.0
2009-08-21 18:02:00,2.09535,2.09535,2.09502,2.09502,8000000.0
2009-08-21 18:03:00,2.09536,2.0957,2.09511,2.0957,10000000.0
2009-08-21 18:04:00,2.09538,2.09538,2.09506,2.0952,8000000.0
2009-08-21 18:05:00,2.09509,2.09556,2.09509,2.09553,10000000.0
2009-08-21 18:06:00,2.09534,2.09586,2.09534,2.09549,10000000.0
2009-08-21 18:07:00,2.09559,2.09572,2.09547,2.09572,8000000.0
2009-08-21 18:08:00,2.09578,2.09582,2.09568,2.09575,8000000.0
2009-08-21 18:09:00,2.09658,2.09695,2.09658,2.09668,8000000.0
2009-08-21 18:10:00,2.09612,2.09612,2.09551,2.09577,11000000.0
2009-08-21 18:11:00,2.09656,2.09681,2.09653,2.09653,7000000.0
2009-08-21 18:12:00,2.09659,2.09682,2.09651,2.09682,9000000.0
2009-08-21 18:13:00,2.09686,2.09686,2.09639,2.0966,11000000.0
2009-08-21 18:14:00,2.09655,2.09675,2.09653,2.09675,6000000.0
2009-08-21 18:15:00,2.0969,2.09702,2.0967,2.09671,8000000.0
2009-08-21 18:16:00,2.09664,2.0968,2.0965,2.0965,11000000.0
2009-08-21 18:17:00,2.09677,2.09705,2.09677,2.09705,6000000.0
2009-08-21 18:18:00,2.09698,2.09698,2.09672,2.09678,8000000.0
2009-08-21 18:19:00,2.09648,2.09681,2.09648,2.09681,9000000.0
2009-08-21 18:20:00,2.09694,2.09694,2.0964,2.09664,7000000.0
2009-08-21 18:21:00,2.09682,2.0974,2.09541,2.09723,11000000.0
2009-08-21 18:22:00,2.09731,2.09773,2.09723,2.09773,11000000.0
2009-08-21 18:23:00,2.098,2.09802,2.09785,2.09795,8000000.0
2009-08-21 18:24:00,2.09793,2.09796,2.09782,2.09782,10000000.0
2009-08-21 18:25:00,2.0976,2.09791,2.0976,2.0979,7000000.0
2009-08-21 18:26:00,2.09794,2.09794,2.09763,2.09763,8000000.0
2009-08-21 18:27:00,2.09763,2.09797,2.09763,2.0979,7000000.0
2009-08-21 18:28:00,2.09768,2.098,2.09768,2.098,7000000.0
2009-08-21 18:29:00,2.09803,2.09821,2.09803,2.09821,7000000.0
2009-08-21 18:30:00,2.09793,2.09793,2.09742,2.09755,8000000.0
2009-08-21 18:31:00,2.0976,2.09826,2.0976,2.09826,9000000.0
2009-08-21 18:32:00,2.09829,2.09851,2.09822,2.09833,11000000.0
2009-08-21 18:33:00,2.09864,2.09864,2.09827,2.09827,11000000.0
2009-08-21 18:34:00,2.09828,2.09828,2.09791,2.09791,7000000.0
2009-08-21 18:35:00,2.09794,2.09794,2.09765,2.09783,8000000.0
2009-08-21 18:36:00,2.09801,2.09801,2.09767,2.09767,7000000.0
2009-08-21 18:37:00,2.09761,2.09761,2.09742,2.09745,8000000.0
2009-08-21 18:38:00,2.09736,2.09796,2.09736,2.09778,8000000.0
2009-08-21 18:39:00,2.09775,2.09801,2.09775,2.09786,7000000.0
2009-08-21 18:40:00,2.09783,2.09786,2.09768,2.09786,7000000.0
2009-08-21 18:41:00,2.09778,2.09796,2.09778,2.09796,8000000.0
2009-08-21 18:42:00,2.0973,2.09739,2.09716,2.09725,11000000.0
2009-08-21 18:43:00,2.09732,2.09739,2.09706,2.09726,8000000.0
2009-08-21 18:44:00,2.09704,2.09709,2.09682,2.09682,7000000.0
2009-08-21 18:45:00,2.09671,2.09671,2.09632,2.09632,11000000.0
2009-08-21 18:46:00,2.096,2.09636,2.09598,2.09598,9000000.0
2009-08-21 18:47:00,2.09597,2.0961,2.09558,2.09558,8000000.0
2009-08-21 18:48:00,2.0959,2.09595,2.0957,2.09584,9000000.0
2009-08-21 18:49:00,2.09587,2.09609,2.09585,2.09599,7000000.0
2009-08-21 18:50:00,2.09598,2.09599,2.09574,2.09599,11000000.0
2009-08-21 18:51:00,2.0958,2.0958,2.09545,2.09545,5000000.0
2009-08-21 18:52:00,2.09534,2.0954,2.09524,2.09524,8000000.0
2009-08-21 18:53:00,2.09542,2.09574,2.09542,2.09568,11000000.0
2009-08-21 18:54:00,2.09562,2.09563,2.09547,2.09547,7000000.0
2009-08-21 18:55:00,2.09541,2.09541,2.09507,2.09514,7000000.0
2009-08-21 18:56:00,2.09507,2.09524,2.09497,2.09511,7000000.0
2009-08-21 18:57:00,2.0948,2.09539,2.0948,2.09539,10000000.0
2009-08-21 18:58:00,2.09547,2.09547,2.09476,2.09476,9000000.0
2009-08-21 18:59:00,2.09504,2.09504,2.09489,2.09503,8000000.0
2009-08-21 19:00:00,2.09552,2.09556,2.09545,2.09549,7000000.0
2009-08-21 19:01:00,2.09546,2.09576,2.09546,2.09557,7000000.0
2009-08-21 19:02:00,2.09519,2.09576,2.09519,2.09576,8000000.0
2009-08-21 19:03:00,2.09562,2.09562,2.09502,2.09502,7000000.0
2009-08-21 19:04:00,2.09506,2.09526,2.09488,2.09526,8000000.0
2009-08-21 19:05:00,2.09554,2.09559,2.09535,2.09535,8000000.0
2009-08-21 19:06:00,2.09527,2.09548,2.09481,2.09545,8000000.0
2009-08-21 19:07:00,2.09552,2.09558,2.09539,2.09539,9000000.0
2009-08-21 19:08:00,2.09498,2.0951,2.09498,2.0951,8000000.0
2009-08-21 19:09:00,2.09444,2.09458,2.09421,2.09421,7000000.0
2009-08-21 19:10:00,2.09397,2.09422,2.09396,2.09422,11000000.0
2009-08-21 19:11:00,2.09441,2.09476,2.09441,2.09476,10000000.0
2009-08-21 19:12:00,2.09474,2.09474,2.09448,2.09448,7000000.0
2009-08-21 19:13:00,2.09401,2.09453,2.09298,2.09453,6000000.0
2009-08-21 19:14:00,2.0947,2.09482,2.09466,2.09476,8000000.0
2009-08-21 19:15:00,2.09502,2.09502,2.09455,2.09455,5000000.0
2009-08-21 19:16:00,2.09467,2.09467,2.09446,2.09448,8000000.0
2009-08-21 19:17:00,2.09444,2.09484,2.09442,2.09484,10000000.0
2009-08-21 19:18:00,2.09477,2.0948,2.09445,2.09473,11000000.0
2009-08-21 19:19:00,2.09488,2.09488,2.09435,2.0944,8000000.0
2009-08-21 19:20:00,2.09422,2.09439,2.09422,2.0943,11000000.0
2009-08-21 19:21:00,2.09446,2.09461,2.09441,2.09441,10000000.0
2009-08-21 19:22:00,2.09448,2.09455,2.09434,2.09449,9000000.0
2009-08-21 19:23:00,2.09433,2.09443,2.09414,2.09443,8000000.0
2009-08-21 19:24:00,2.09425,2.09508,2.09425,2.09508,6000000.0
2009-08-21 19:25:00,2.09533,2.09559,2.09532,2.09532,6000000.0
2009-08-21 19:26:00,2.09504,2.09526,2.09504,2.09526,7000000.0
2009-08-21 19:27:00,2.09555,2.09575,2.09545,2.09545,8000000.0
2009-08-21 19:28:00,2.09576,2.09576,2.09552,2.09552,10000000.0
2009-08-21 19:29:00,2.09535,2.09549,2.09535,2.09549,7000000.0
2009-08-21 19:30:00,2.0954,2.0958,2.09534,2.0958,10000000.0
2009-08-21 19:31:00,2.09595,2.09636,2.09585,2.09636,7000000.0
2009-08-21 19:32:00,2.0967,2.0969,2.09652,2.09685,10000000.0
2009-08-21 19:33:00,2.09659,2.09718,2.09659,2.09712,7000000.0
2009-08-21 19:34:00,2.09745,2.09767,2.09737,2.09767,5000000.0
2009-08-21 19:35:00,2.09785,2.09805,2.09785,2.09796,7000000.0
2009-08-21 19:36:00,2.09807,2.09915,2.098,2.09915,7000000.0
2009-08-21 19:37:00,2.09931,2.09949,2.09912,2.09949,8000000.0
2009-08-21 19:38:00,2.10012,2.10032,2.09997,2.10032,8000000.0
2009-08-21 19:39:00,2.10053,2.10077,2.10016,2.10016,8000000.0
2009-08-21 19:40:00,2.10009,2.10009,2.09902,2.09934,7000000.0
2009-08-21 19:41:00,2.09894,2.09894,2.09856,2.09865,9000000.0
2009-08-21 19:42:00,2.09879,2.09912,2.09879,2.09903,7000000.0
2009-08-21 19:43:00,2.09896,2.09935,2.09894,2.09935,11000000.0
2009-08-21 19:44:00,2.09926,2.09954,2.09926,2.09952,8000000.0
2009-08-21 19:45:00,2.09974,2.09978,2.09949,2.09974,9000000.0
2009-08-21 19:46:00,2.09976,2.10001,2.09973,2.09973,7000000.0
2009-08-21 19:47:00,2.09978,2.09996,2.09961,2.09996,9000000.0
2009-08-21 19:48:00,2.10002,2.10002,2.09955,2.09955,8000000.0
2009-08-21 19:49:00,2.10008,2.10021,2.10007,2.10021,7000000.0
2009-08-21 19:50:00,2.10017,2.10017,2.09931,2.09931,7000000.0
2009-08-21 19:51:00,2.09927,2.09945,2.09927,2.09933,7000000.0
2009-08-21 19:52:00,2.09949,2.09994,2.09949,2.09982,7000000.0
2009-08-21 19:53:00,2.09956,2.09956,2.09928,2.09928,7000000.0
2009-08-21 19:54:00,2.09941,2.09967,2.09941,2.09967,8000000.0
2009-08-21 19:55:00,2.09978,2.10074,2.09978,2.10074,8000000.0
2009-08-21 19:56:00,2.10098,2.10143,2.10095,2.10134,8000000.0
2009-08-21 19:57:00,2.10154,2.10181,2.10154,2.10181,7000000.0
2009-08-21 19:58:00,2.10158,2.10158,2.1013,2.10153,10000000.0
2009-08-21 19:59:00,2.10185,2.10211,2.10177,2.10211,8000000.0
2009-08-21 20:00:00,2.10209,2.10209,2.10163,2.10194,7000000.0
2009-08-21 20:01:00,2.10181,2.10185,2.10131,2.10131,7000000.0
2009-08-21 20:02:00,2.10096,2.10105,2.10071,2.10071,7000000.0
2009-08-21 20:03:00,2.10041,2.10041,2.1001,2.1004,6000000.0
2009-08-21 20:04:00,2.10101,2.10153,2.10101,2.10153,9000000.0
2009-08-21 20:05:00,2.10165,2.10172,2.10145,2.10168,6000000.0
2009-08-21 20:06:00,2.10185,2.1019,2.10154,2.10154,11000000.0
2009-08-21 20:07:00,2.10169,2.10185,2.10168,2.10172,10000000.0
2009-08-21 20:08:00,2.10156,2.10164,2.10137,2.10143,8000000.0
2009-08-21 20:09:00,2.10129,2.10129,2.10115,2.1012,7000000.0
2009-08-21 20:10:00,2.10114,2.10127,2.10105,2.10109,8000000.0
2009-08-21 20:11:00,2.10108,2.10124,2.10103,2.10103,8000000.0
2009-08-21 20:12:00,2.10119,2.10146,2.10119,2.10146,7000000.0
2009-08-21 20:13:00,2.10149,2.10149,2.10125,2.10131,10000000.0
2009-08-21 20:14:00,2.10114,2.10114,2.10066,2.10066,6000000.0
2009-08-21 20:15:00,2.10057,2.10089,2.10054,2.10089,7000000.0
2009-08-21 20:16:00,2.10079,2.10101,2.10079,2.10101,7000000.0
2009-08-21 20:17:00,2.10127,2.10148,2.10127,2.10144,11000000.0
2009-08-21 20:18:00,2.10116,2.10163,2.10116,2.10159,9000000.0
2009-08-21 20:19:00,2.10152,2.10156,2.1011,2.1011,8000000.0
2009-08-21 20:20:00,2.10105,2.10145,2.10099,2.10145,7000000.0
2009-08-21 20:21:00,2.10154,2.10154,2.10064,2.10075,11000000.0
2009-08-21 20:22:00,2.10023,2.10033,2.10007,2.10028,7000000.0
2009-08-21 20:23:00,2.10042,2.10058,2.10038,2.10052,7000000.0
2009-08-21 20:24:00,2.1005,2.1005,2.10018,2.1005,8000000.0
2009-08-21 20:25:00,2.10034,2.10064,2.10034,2.10049,11000000.0
2009-08-21 20:26:00,2.10038,2.10057,2.1003,2.10057,8000000.0
2009-08-21 20:27:00,2.10062,2.10062,2.10045,2.10054,5000000.0
2009-08-21 20:28:00,2.10044,2.10056,2.10042,2.10049,7000000.0
2009-08-21 20:29:00,2.1004,2.10054,2.10038,2.10054,8000000.0
2009-08-21 20:30:00,2.10054,2.10065,2.10037,2.10037,8000000.0
2009-08-21 20:31:00,2.1006,2.10086,2.10055,2.10086,7000000.0
2009-08-21 20:32:00,2.10096,2.10099,2.10063,2.10063,7000000.0
2009-08-21 20:33:00,2.10042,2.10059,2.10025,2.10059,7000000.0
2009-08-21 20:34:00,2.10055,2.10072,2.10055,2.10072,8000000.0
2009-08-21 20:35:00,2.10062,2.1007,2.10037,2.1004,9000000.0
2009-08-21 20:36:00,2.1001,2.10032,2.1001,2.10027,7000000.0
2009-08-21 20:37:00,2.10025,2.1003,2.10012,2.10022,11000000.0
2009-08-21 20:38:00,2.10028,2.10029,2.10013,2.10022,10000000.0
2009-08-21 20:39:00,2.10019,2.10023,2.09987,2.09987,9000000.0
2009-08-21 20:40:00,2.10013,2.10021,2.10004,2.10021,8000000.0
2009-08-21 20:41:00,2.10018,2.10026,2.10012,2.10014,8000000.0
2009-08-21 20:42:00,2.10021,2.10084,2.10021,2.10081,5000000.0
2009-08-21 20:43:00,2.10114,2.10114,2.10079,2.10082,8000000.0
2009-08-21 20:44:00,2.10091,2.10132,2.10091,2.10125,10000000.0
2009-08-21 20:45:00,2.10149,2.10149,2.1009,2.1009,7000000.0
2009-08-21 20:46:00,2.10084,2.1009,2.10074,2.1008,8000000.0
2009-08-21 20:47:00,2.1004,2.1004,2.10016,2.10016,5000000.0
2009-08-21 20:48:00,2.10016,2.10019,2.09994,2.10013,10000000.0
2009-08-21 20:49:00,2.10009,2.10019,2.10005,2.10005,7000000.0
2009-08-21 20:50:00,2.10032,2.10032,2.09998,2.10013,8000000.0
2009-08-21 20:51:00,2.10004,2.10009,2.09992,2.10009,5000000.0
2009-08-21 20:52:00,2.10017,2.10025,2.10012,2.10012,5000000.0
2009-08-21 20:53:00,2.10005,2.10005,2.09891,2.09891,11000000.0
2009-08-21 20:54:00,2.09851,2.09851,2.09822,2.09822,11000000.0
2009-08-21 20:55:00,2.0985,2.09855,2.0984,2.09851,8000000.0
2009-08-21 20:56:00,2.09854,2.09854,2.0982,2.0983,7000000.0
2009-08-21 20:57:00,2.0982,2.09843,2.09805,2.09838,9000000.0
2009-08-21 20:58:00,2.09847,2.09869,2.09847,2.09863,5000000.0
2009-08-21 20:59:00,2.09875,2.09938,2.09875,2.09938,7000000.0
2009-08-21 21:00:00,2.09972,2.10094,2.09972,2.10094,7000000.0
2009-08-21 21:01:00,2.10133,2.10136,2.10103,2.1011,7000000.0
2009-08-21 21:02:00,2.10113,2.1012,2.10111,2.10116,7000000.0
2009-08-21 21:03:00,2.10119,2.10165,2.10116,2.10165,8000000.0
2009-08-21 21:04:00,2.10178,2.10212,2.10177,2.10177,6000000.0
2009-08-21 21:05:00,2.10209,2.10245,2.10205,2.10208,8000000.0
2009-08-21 21:06:00,2.10184,2.10194,2.10173,2.10194,8000000.0
2009-08-21 21:07:00,2.10202,2.10211,2.10194,2.10211,8000000.0
2009-08-21 21:08:00,2.10248,2.10248,2.10198,2.10198,10000000.0
2009-08-21 21:09:00,2.10198,2.10208,2.10194,2.10194,10000000.0
2009-08-21 21:10:00,2.10207,2.10218,2.102,2.10203,8000000.0
2009-08-21 21:11:00,2.10208,2.10234,2.10204,2.10204,7000000.0
2009-08-21 21:12:00,2.10226,2.10226,2.10186,2.10206,8000000.0
2009-08-21 21:13:00,2.10209,2.10236,2.10207,2.10236,5000000.0
2009-08-21 21:14:00,2.1025,2.10274,2.1025,2.10274,6000000.0
2009-08-21 21:15:00,2.10245,2.10245,2.10222,2.1024,8000000.0
2009-08-21 21:16:00,2.10226,2.10226,2.10175,2.10187,7000000.0
2009-08-21 21:17:00,2.10206,2.10221,2.10195,2.10221,5000000.0
2009-08-21 21:18:00,2.10195,2.10195,2.10176,2.10176,7000000.0
2009-08-21 21:19:00,2.10226,2.10226,2.10197,2.10224,6000000.0
2009-08-21 21:20:00,2.10211,2.1022,2.10205,2.10205,5000000.0
2009-08-21 21:21:00,2.1017,2.1017,2.1016,2.10167,5000000.0
2009-08-21 21:22:00,2.1019,2.10197,2.10183,2.10196,10000000.0
2009-08-21 21:23:00,2.10185,2.10185,2.10151,2.10158,7000000.0
2009-08-21 21:24:00,2.10153,2.10196,2.10147,2.10171,8000000.0
2009-08-21 21:25:00,2.10174,2.10179,2.10169,2.10179,7000000.0
2009-08-21 21:26:00,2.10171,2.10173,2.10165,2.10173,7000000.0
2009-08-21 21:27:00,2.10145,2.10158,2.1013,2.10158,7000000.0
2009-08-21 21:28:00,2.10158,2.10158,2.10137,2.10152,7000000.0
2009-08-21 21:29:00,2.10136,2.10136,2.10103,2.10103,8000000.0
2009-08-21 21:30:00,2.10107,2.10107,2.1005,2.1005,8000000.0
2009-08-21 21:31:00,2.10026,2.10029,2.10014,2.10029,8000000.0
2009-08-21 21:32:00,2.10026,2.10056,2.10026,2.10047,7000000.0
2009-08-21 21:33:00,2.10088,2.10099,2.10074,2.10091,11000000.0
2009-08-21 21:34:00,2.10101,2.10136,2.10101,2.10136,11000000.0
2009-08-21 21:35:00,2.10156,2.10156,2.10118,2.10118,11000000.0
2009-08-21 21:36:00,2.10135,2.10136,2.10116,2.10132,8000000.0
2009-08-21 21:37:00,2.10114,2.10117,2.10096,2.10114,8000000.0
2009-08-21 21:38:00,2.10112,2.10141,2.10108,2.10141,8000000.0
2009-08-21 21:39:00,2.10151,2.10168,2.10142,2.10142,9000000.0
2009-08-21 21:40:00,2.10139,2.10145,2.10107,2.10107,7000000.0
2009-08-21 21:41:00,2.10136,2.10136,2.10091,2.10091,9000000.0
2009-08-21 21:42:00,2.10086,2.10108,2.10086,2.101,7000000.0
2009-08-21 21:43:00,2.10109,2.10126,2.10098,2.10122,11000000.0
2009-08-21 21:44:00,2.1011,2.10124,2.10102,2.10109,8000000.0
2009-08-21 21:45:00,2.10081,2.10093,2.10069,2.10085,10000000.0
2009-08-21 21:46:00,2.10083,2.10091,2.10079,2.10081,8000000.0
2009-08-21 21:47:00,2.1008,2.10096,2.10075,2.10077,8000000.0
2009-08-21 21:48:00,2.10066,2.10078,2.10059,2.10059,5000000.0
2009-08-21 21:49:00,2.1005,2.10059,2.10046,2.10056,8000000.0
2009-08-21 21:50:00,2.101,2.101,2.10091,2.101,8000000.0
2009-08-21 21:51:00,2.10102,2.10116,2.1009,2.10112,7000000.0
2009-08-21 21:52:00,2.10121,2.10127,2.10118,2.10127,7000000.0
2009-08-21 21:53:00,2.10064,2.1008,2.1004,2.1006,7000000.0
2009-08-21 21:54:00,2.10125,2.10125,2.10092,2.10107,7000000.0
2009-08-21 21:55:00,2.10111,2.10114,2.101,2.10114,7000000.0
2009-08-21 21:56:00,2.10105,2.10105,2.10078,2.10078,8000000.0
2009-08-21 21:57:00,2.10082,2.10104,2.10073,2.10104,7000000.0
2009-08-21 21:58:00,2.10097,2.10123,2.10097,2.10119,7000000.0
2009-08-21 21:59:00,2.10135,2.10136,2.10115,2.10115,8000000.0
2009-08-21 22:00:00,2.1014,2.10147,2.1012,2.10147,5000000.0
2009-08-21 22:01:00,2.10147,2.10147,2.1011,2.10121,9000000.0
2009-08-21 22:02:00,2.10124,2.10128,2.1011,2.10125,8000000.0
2009-08-21 22:03:00,2.1014,2.1015,2.10119,2.10119,11000000.0
2009-08-21 22:04:00,2.10166,2.10224,2.10166,2.10224,5000000.0
2009-08-21 22:05:00,2.10201,2.10201,2.10177,2.10179,10000000.0
2009-08-21 22:06:00,2.10199,2.10208,2.10153,2.10153,7000000.0
2009-08-21 22:07:00,2.10158,2.10202,2.10157,2.10157,8000000.0
2009-08-21 22:08:00,2.10153,2.10205,2.10153,2.10205,8000000.0
2009-08-21 22:09:00,2.10183,2.10203,2.10179,2.10203,9000000.0
2009-08-21 22:10:00,2.10191,2.10191,2.10152,2.10152,8000000.0
2009-08-21 22:11:00,2.10165,2.10186,2.10152,2.10186,9000000.0
2009-08-21 22:12:00,2.10172,2.10172,2.10039,2.10039,8000000.0
2009-08-21 22:13:00,2.09972,2.1001,2.09969,2.1001,7000000.0
2009-08-21 22:14:00,2.1004,2.10102,2.10036,2.10102,11000000.0
2009-08-21 22:15:00,2.10118,2.10118,2.09891,2.09989,8000000.0
2009-08-21 22:16:00,2.09931,2.09931,2.0988,2.09883,6000000.0
2009-08-21 22:17:00,2.09887,2.09892,2.09877,2.0989,7000000.0
2009-08-21 22:18:00,2.09901,2.09943,2.09901,2.09943,8000000.0
2009-08-21 22:19:00,2.09997,2.10014,2.09991,2.09995,7000000.0
2009-08-21 22:20:00,2.10006,2.10015,2.1,2.10015,7000000.0
2009-08-21 22:21:00,2.10046,2.10046,2.10003,2.10003,9000000.0
2009-08-21 22:22:00,2.1001,2.10019,2.09997,2.09999,7000000.0
2009-08-21 22:23:00,2.09996,2.09996,2.09988,2.09989,5000000.0
2009-08-21 22:24:00,2.09954,2.09998,2.09954,2.09984,7000000.0
2009-08-21 22:25:00,2.09973,2.09973,2.09946,2.0997,8000000.0
2009-08-21 22:26:00,2.09948,2.09969,2.09948,2.09964,9000000.0
2009-08-21 22:27:00,2.09966,2.09966,2.09955,2.0996,8000000.0
2009-08-21 22:28:00,2.09966,2.09977,2.09951,2.09962,8000000.0
2009-08-21 22:29:00,2.09948,2.09954,2.09925,2.09925,10000000.0
2009-08-21 22:30:00,2.09916,2.09926,2.09908,2.09913,7000000.0
2009-08-21 22:31:00,2.09902,2.0992,2.09902,2.09916,9000000.0
2009-08-21 22:32:00,2.09901,2.09918,2.0989,2.0989,8000000.0
2009-08-21 22:33:00,2.09895,2.09924,2.09885,2.09924,7000000.0
2009-08-21 22:34:00,2.09943,2.10011,2.09943,2.10011,7000000.0
2009-08-21 22:35:00,2.10053,2.10053,2.10027,2.10029,8000000.0
2009-08-21 22:36:00,2.10012,2.10018,2.10005,2.10005,10000000.0
2009-08-21 22:37:00,2.09994,2.10021,2.09994,2.1001,7000000.0
2009-08-21 22:38:00,2.10019,2.10023,2.09998,2.09998,8000000.0
2009-08-21 22:39:00,2.09992,2.10003,2.09988,2.09999,9000000.0
2009-08-21 22:40:00,2.0999,2.0999,2.09964,2.0998,7000000.0
2009-08-21 22:41:00,2.09993,2.10004,2.09974,2.09981,8000000.0
2009-08-21 22:42:00,2.09955,2.09955,2.09922,2.09922,7000000.0
2009-08-21 22:43:00,2.09934,2.09944,2.09928,2.09939,7000000.0
2009-08-21 22:44:00,2.09916,2.09921,2.09911,2.09921,7000000.0
2009-08-21 22:45:00,2.09957,2.09962,2.09934,2.09961,7000000.0
2009-08-21 22:46:00,2.09946,2.09987,2.09946,2.09987,8000000.0
2009-08-21 22:47:00,2.09998,2.10068,2.09998,2.10068,11000000.0
2009-08-21 22:48:00,2.10078,2.10078,2.10016,2.10061,8000000.0
2009-08-21 22:49:00,2.10057,2.10057,2.09998,2.09999,7000000.0
2009-08-21 22:50:00,2.09987,2.10012,2.09987,2.10012,7000000.0
2009-08-21 22:51:00,2.09984,2.10005,2.09984,2.10001,10000000.0
2009-08-21 22:52:00,2.1,2.10008,2.09982,2.10008,8000000.0
2009-08-21 22:53:00,2.10014,2.10023,2.10013,2.10017,8000000.0
2009-08-21 22:54:00,2.10012,2.10012,2.09992,2.09992,5000000.0
2009-08-21 22:55:00,2.09974,2.09976,2.09955,2.09955,7000000.0
2009-08-21 22:56:00,2.09947,2.09947,2.09897,2.09897,7000000.0
2009-08-21 22:57:00,2.09884,2.09911,2.09868,2.09904,7000000.0
2009-08-21 22:58:00,2.09868,2.0988,2.09862,2.0988,6000000.0
2009-08-21 22:59:00,2.09871,2.09871,2.09806,2.09806,7000000.0
2009-08-23 23:00:00,2.09532,2.09532,2.09498,2.09503,8000000.0
2009-08-23 23:01:00,2.0974,2.0974,2.09337,2.09337,8000000.0
2009-08-23 23:02:00,2.09305,2.09372,2.09305,2.09366,8000000.0
2009-08-23 23:03:00,2.09354,2.09354,2.09275,2.09275,6000000.0
2009-08-23 23:04:00,2.09293,2.09293,2.09263,2.09266,8000000.0
2009-08-23 23:05:00,2.09263,2.09282,2.09263,2.09276,8000000.0
2009-08-23 23:06:00,2.09465,2.09488,2.09435,2.09435,9000000.0
2009-08-23 23:07:00,2.09274,2.09274,2.09249,2.09249,5000000.0
2009-08-23 23:08:00,2.09222,2.09257,2.09222,2.09237,7000000.0
2009-08-23 23:09:00,2.09239,2.09256,2.09226,2.09251,9000000.0
2009-08-23 23:10:00,2.09265,2.09273,2.09241,2.09273,11000000.0
2009-08-23 23:11:00,2.09251,2.09284,2.09251,2.09284,7000000.0
2009-08-23 23:12:00,2.093,2.09414,2.093,2.09414,6000000.0
2009-08-23 23:13:00,2.0941,2.0945,2.09369,2.0945,7000000.0
2009-08-23 23:14:00,2.09476,2.09492,2.09466,2.09466,11000000.0
2009-08-23 23:15:00,2.09451,2.09466,2.09451,2.09466,5000000.0
2009-08-23 23:16:00,2.09459,2.09459,2.09416,2.09443,11000000.0
2009-08-23 23:17:00,2.0944,2.09462,2.0944,2.09462,7000000.0
2009-08-23 23:18:00,2.09462,2.09462,2.09434,2.09434,8000000.0
2009-08-23 23:19:00,2.09416,2.09436,2.09416,2.09434,7000000.0
2009-08-23 23:20:00,2.09437,2.09437,2.09427,2.09435,9000000.0
2009-08-23 23:21:00,2.09458,2.09543,2.09458,2.09543,9000000.0
2009-08-23 23:22:00,2.09527,2.09527,2.09497,2.09516,5000000.0
2009-08-23 23:23:00,2.09362,2.09376,2.09247,2.09376,8000000.0
2009-08-23 23:24:00,2.09445,2.09542,2.09436,2.09542,7000000.0
2009-08-23 23:25:00,2.09523,2.09523,2.09444,2.09489,7000000.0
2009-08-23 23:26:00,2.09496,2.09496,2.0945,2.0945,8000000.0
2009-08-23 23:27:00,2.09473,2.09495,2.09473,2.09489,8000000.0
2009-08-23 23:28:00,2.09508,2.09508,2.09338,2.09338,10000000.0
2009-08-23 23:29:00,2.09283,2.0929,2.09265,2.0929,9000000.0
2009-08-23 23:30:00,2.09291,2.09291,2.09276,2.0928,8000000.0
2009-08-23 23:31:00,2.0927,2.09271,2.09236,2.09236,7000000.0
2009-08-23 23:32:00,2.09219,2.09224,2.09159,2.09162,8000000.0
2009-08-23 23:33:00,2.09037,2.09099,2.09037,2.09099,7000000.0
2009-08-23 23:34:00,2.09115,2.09141,2.09115,2.09141,11000000.0
2009-08-23 23:35:00,2.09139,2.09218,2.09139,2.09185,9000000.0
2009-08-23 23:36:00,2.09303,2.09332,2.09174,2.09174,7000000.0
2009-08-23 23:37:00,2.09148,2.09199,2.09148,2.09199,5000000.0
2009-08-23 23:38:00,2.09196,2.09221,2.09183,2.09183,8000000.0
2009-08-23 23:39:00,2.09197,2.092,2.09145,2.09145,10000000.0
2009-08-23 23:40:00,2.0913,2.0913,2.09027,2.09094,7000000.0
2009-08-23 23:41:00,2.0916,2.09204,2.0916,2.09204,11000000.0
2009-08-23 23:42:00,2.09216,2.09216,2.09198,2.09199,8000000.0
2009-08-23 23:43:00,2.09214,2.09215,2.09195,2.09215,7000000.0
2009-08-23 23:44:00,2.09204,2.09218,2.09204,2.09216,7000000.0
2009-08-23 23:45:00,2.09212,2.09215,2.09209,2.09215,7000000.0
2009-08-23 23:46:00,2.09194,2.0921,2.09194,2.09208,8000000.0
2009-08-23 23:47:00,2.09198,2.09198,2.0908,2.09125,8000000.0
2009-08-23 23:48:00,2.09123,2.09123,2.09076,2.09076,7000000.0
2009-08-23 23:49:00,2.09092,2.09096,2.09076,2.09093,10000000.0
2009-08-23 23:50:00,2.09091,2.09102,2.09066,2.09066,8000000.0
2009-08-23 23:51:00,2.08999,2.09147,2.08999,2.09147,7000000.0
2009-08-23 23:52:00,2.09157,2.09157,2.09086,2.09145,11000000.0
2009-08-23 23:53:00,2.09059,2.09081,2.09059,2.0907,8000000.0
2009-08-23 23:54:00,2.0894,2.09172,2.0894,2.09111,9000000.0
2009-08-23 23:55:00,2.0913,2.09152,2.09124,2.09145,10000000.0
2009-08-23 23:56:00,2.09089,2.09099,2.09083,2.09088,8000000.0
2009-08-23 23:57:00,2.09024,2.09088,2.08995,2.09088,8000000.0
2009-08-23 23:58:00,2.09072,2.0917,2.09072,2.0917,7000000.0
2009-08-23 23:59:00,2.09128,2.09128,2.0904,2.09091,9000000.0
2009-08-24 00:00:00,2.09122,2.09126,2.09092,2.09092,7000000.0
2009-08-24 00:01:00,2.09157,2.09157,2.0906,2.0906,8000000.0
2009-08-24 00:02:00,2.09061,2.09068,2.09056,2.09061,8000000.0
2009-08-24 00:03:00,2.0906,2.09063,2.09041,2.09041,6000000.0
2009-08-24 00:04:00,2.09062,2.09079,2.09041,2.09079,7000000.0
2009-08-24 00:05:00,2.09157,2.09162,2.09142,2.09162,11000000.0
2009-08-24 00:06:00,2.09152,2.09201,2.09152,2.09201,10000000.0
2009-08-24 00:07:00,2.09211,2.09228,2.09178,2.09178,8000000.0
2009-08-24 00:08:00,2.09158,2.09186,2.09157,2.09186,6000000.0
2009-08-24 00:09:00,2.09205,2.09205,2.09188,2.09195,7000000.0
2009-08-24 00:10:00,2.09211,2.09217,2.09204,2.09207,8000000.0
2009-08-24 00:11:00,2.09219,2.09284,2.09219,2.09277,11000000.0
2009-08-24 00:12:00,2.09239,2.09268,2.09239,2.09268,7000000.0
2009-08-24 00:13:00,2.09267,2.09267,2.09185,2.09215,8000000.0
2009-08-24 00:14:00,2.09127,2.09197,2.09073,2.09197,8000000.0
2009-08-24 00:15:00,2.09189,2.09197,2.09148,2.09191,8000000.0
2009-08-24 00:16:00,2.09217,2.09219,2.09193,2.09193,7000000.0
2009-08-24 00:17:00,2.09176,2.09231,2.09176,2.09231,5000000.0
2009-08-24 00:18:00,2.09268,2.09293,2.09268,2.09282,10000000.0
2009-08-24 00:19:00,2.09267,2.09267,2.09257,2.09265,11000000.0
2009-08-24 00:20:00,2.09407,2.09407,2.09267,2.09268,8000000.0
2009-08-24 00:21:00,2.09319,2.09348,2.09319,2.09345,7000000.0
2009-08-24 00:22:00,2.09349,2.09364,2.09339,2.09339,9000000.0
2009-08-24 00:23:00,2.09348,2.09348,2.09321,2.09333,8000000.0
2009-08-24 00:24:00,2.09334,2.09335,2.09314,2.09326,10000000.0
2009-08-24 00:25:00,2.09328,2.09328,2.09319,2.09319,9000000.0
2009-08-24 00:26:00,2.09353,2.09353,2.09314,2.09315,7000000.0
2009-08-24 00:27:00,2.09316,2.0935,2.09316,2.09318,9000000.0
2009-08-24 00:28:00,2.09314,2.09314,2.09285,2.09294,9000000.0
2009-08-24 00:29:00,2.09288,2.09302,2.09282,2.09282,8000000.0
2009-08-24 00:30:00,2.09273,2.0928,2.09247,2.0928,11000000.0
2009-08-24 00:31:00,2.09285,2.09285,2.09224,2.09238,8000000.0
2009-08-24 00:32:00,2.09265,2.09283,2.09265,2.09273,5000000.0
2009-08-24 00:33:00,2.09278,2.09279,2.09238,2.09238,7000000.0
2009-08-24 00:34:00,2.09236,2.09249,2.09209,2.09249,8000000.0
2009-08-24 00:35:00,2.09257,2.0926,2.09242,2.09244,10000000.0
2009-08-24 00:36:00,2.09251,2.09267,2.09247,2.09267,7000000.0
2009-08-24 00:37:00,2.09269,2.09269,2.09232,2.09232,8000000.0
2009-08-24 00:38:00,2.09227,2.09231,2.09189,2.0922,7000000.0
2009-08-24 00:39:00,2.09215,2.09252,2.09199,2.09251,10000000.0
2009-08-24 00:40:00,2.09241,2.09251,2.09239,2.09241,7000000.0
2009-08-24 00:41:00,2.09261,2.09358,2.09248,2.09358,10000000.0
2009-08-24 00:42:00,2.0932,2.09379,2.0932,2.09379,11000000.0
2009-08-24 00:43:00,2.09392,2.09392,2.0929,2.0929,8000000.0
2009-08-24 00:44:00,2.09379,2.09402,2.09379,2.09402,5000000.0
2009-08-24 00:45:00,2.0941,2.09416,2.09402,2.09402,8000000.0
2009-08-24 00:46:00,2.09401,2.09428,2.09401,2.09404,11000000.0
2009-08-24 00:47:00,2.09401,2.09417,2.09401,2.09415,7000000.0
2009-08-24 00:48:00,2.09387,2.09402,2.09315,2.09402,10000000.0
2009-08-24 00:49:00,2.09404,2.09404,2.0936,2.09383,10000000.0
2009-08-24 00:50:00,2.09419,2.09429,2.09419,2.09422,8000000.0
2009-08-24 00:51:00,2.09387,2.09403,2.09367,2.09367,7000000.0
2009-08-24 00:52:00,2.09394,2.09408,2.09303,2.09303,8000000.0
2009-08-24 00:53:00,2.09299,2.09331,2.09299,2.09331,10000000.0
2009-08-24 00:54:00,2.09332,2.09391,2.09332,2.09391,8000000.0
2009-08-24 00:55:00,2.09401,2.09407,2.09395,2.09395,7000000.0
2009-08-24 00:56:00,2.09371,2.09371,2.09346,2.09346,7000000.0
2009-08-24 00:57:00,2.09344,2.09344,2.09325,2.09325,10000000.0
2009-08-24 00:58:00,2.09338,2.09338,2.09312,2.09319,6000000.0
2009-08-24 00:59:00,2.09318,2.0935,2.09318,2.0935,7000000.0
2009-08-24 01:00:00,2.09371,2.09454,2.09371,2.09454,9000000.0
2009-08-24 01:01:00,2.09473,2.09473,2.09444,2.09444,7000000.0
2009-08-24 01:02:00,2.0943,2.09436,2.09412,2.09436,8000000.0
2009-08-24 01:03:00,2.09432,2.0945,2.09432,2.0945,10000000.0
2009-08-24 01:04:00,2.09433,2.09443,2.09402,2.09402,8000000.0
2009-08-24 01:05:00,2.09431,2.09437,2.09425,2.09436,7000000.0
2009-08-24 01:06:00,2.09431,2.09431,2.0941,2.0941,8000000.0
2009-08-24 01:07:00,2.09416,2.09507,2.09416,2.09507,7000000.0
2009-08-24 01:08:00,2.0952,2.0952,2.09481,2.09481,8000000.0
2009-08-24 01:09:00,2.09473,2.09473,2.09425,2.09425,7000000.0
2009-08-24 01:10:00,2.095,2.09527,2.09469,2.09469,11000000.0
2009-08-24 01:11:00,2.09453,2.09463,2.09444,2.09444,11000000.0
2009-08-24 01:12:00,2.09469,2.09478,2.09466,2.09478,9000000.0
2009-08-24 01:13:00,2.09507,2.09523,2.095,2.095,7000000.0
2009-08-24 01:14:00,2.0951,2.09547,2.09504,2.09533,8000000.0
2009-08-24 01:15:00,2.09461,2.09468,2.09435,2.09468,7000000.0
2009-08-24 01:16:00,2.09468,2.09469,2.09428,2.09469,9000000.0
2009-08-24 01:17:00,2.09549,2.09549,2.09531,2.09532,8000000.0
2009-08-24 01:18:00,2.09535,2.09561,2.09535,2.09561,8000000.0
2009-08-24 01:19:00,2.0958,2.09589,2.09567,2.09567,7000000.0
2009-08-24 01:20:00,2.09452,2.09479,2.09452,2.09476,8000000.0
2009-08-24 01:21:00,2.09483,2.09496,2.09475,2.09476,7000000.0
2009-08-24 01:22:00,2.09474,2.09496,2.09472,2.09496,7000000.0
2009-08-24 01:23:00,2.09514,2.09542,2.09514,2.09514,7000000.0
2009-08-24 01:24:00,2.09508,2.09508,2.09491,2.09498,11000000.0
2009-08-24 01:25:00,2.09494,2.09494,2.09475,2.09475,7000000.0
2009-08-24 01:26:00,2.09483,2.09483,2.0943,2.0943,8000000.0
2009-08-24 01:27:00,2.09457,2.09457,2.09449,2.09456,7000000.0
2009-08-24 01:28:00,2.09442,2.09444,2.09409,2.09409,8000000.0
2009-08-24 01:29:00,2.09337,2.09401,2.09337,2.09401,10000000.0
2009-08-24 01:30:00,2.09433,2.09466,2.09433,2.09466,7000000.0
2009-08-24 01:31:00,2.09487,2.09492,2.09485,2.0949,6000000.0
2009-08-24 01:32:00,2.09478,2.09492,2.09461,2.09492,9000000.0
2009-08-24 01:33:00,2.09469,2.09469,2.09451,2.0946,7000000.0
2009-08-24 01:34:00,2.09437,2.09449,2.09434,2.09434,11000000.0
2009-08-24 01:35:00,2.09438,2.09457,2.0943,2.09457,8000000.0
2009-08-24 01:36:00,2.0944,2.0944,2.09404,2.0942,6000000.0
2009-08-24 01:37:00,2.09384,2.09384,2.09371,2.09371,8000000.0
2009-08-24 01:38:00,2.09368,2.09368,2.0934,2.0934,7000000.0
2009-08-24 01:39:00,2.09346,2.09497,2.09327,2.09497,9000000.0
2009-08-24 01:40:00,2.0951,2.09521,2.09469,2.09474,11000000.0
2009-08-24 01:41:00,2.09462,2.09494,2.09462,2.09479,8000000.0
2009-08-24 01:42:00,2.09444,2.09444,2.09413,2.09413,9000000.0
2009-08-24 01:43:00,2.09432,2.09432,2.0922,2.0922,9000000.0
2009-08-24 01:44:00,2.09201,2.09245,2.09201,2.09242,8000000.0
2009-08-24 01:45:00,2.09262,2.09372,2.09262,2.09372,7000000.0
2009-08-24 01:46:00,2.09367,2.09367,2.09295,2.09297,7000000.0
2009-08-24 01:47:00,2.09295,2.09305,2.09261,2.09261,7000000.0
2009-08-24 01:48:00,2.09249,2.09271,2.09249,2.09271,8000000.0
2009-08-24 01:49:00,2.09305,2.09305,2.09254,2.09271,8000000.0
2009-08-24 01:50:00,2.09207,2.09207,2.09175,2.09175,7000000.0
2009-08-24 01:51:00,2.09168,2.09168,2.09155,2.09155,5000000.0
2009-08-24 01:52:00,2.09196,2.09196,2.0915,2.09157,8000000.0
2009-08-24 01:53:00,2.09184,2.09191,2.09174,2.09175,8000000.0
2009-08-24 01:54:00,2.09201,2.09226,2.09198,2.09221,10000000.0
2009-08-24 01:55:00,2.09214,2.09217,2.09199,2.09209,9000000.0
2009-08-24 01:56:00,2.09196,2.09196,2.08999,2.09178,10000000.0
2009-08-24 01:57:00,2.09183,2.09196,2.09159,2.09178,9000000.0
2009-08-24 01:58:00,2.09174,2.09193,2.09162,2.09186,8000000.0
2009-08-24 01:59:00,2.09183,2.09186,2.09175,2.09181,7000000.0
2009-08-24 02:00:00,2.09152,2.09152,2.09133,2.09136,11000000.0
2009-08-24 02:01:00,2.0912,2.09139,2.09098,2.09139,10000000.0
2009-08-24 02:02:00,2.09184,2.09184,2.09167,2.09169,13000000.0
2009-08-24 02:03:00,2.09144,2.09144,2.09138,2.09144,17000000.0
2009-08-24 02:04:00,2.09143,2.09143,2.09135,2.09141,12000000.0
2009-08-24 02:05:00,2.09153,2.09169,2.09153,2.09164,9000000.0
2009-08-24 02:06:00,2.0917,2.09181,2.0917,2.09181,7000000.0
2009-08-24 02:07:00,2.0918,2.09218,2.0918,2.09217,13000000.0
2009-08-24 02:08:00,2.09226,2.09226,2.09208,2.09212,16000000.0
2009-08-24 02:09:00,2.092,2.092,2.09166,2.09166,10000000.0
2009-08-24 02:10:00,2.09153,2.09198,2.09151,2.09198,8000000.0
2009-08-24 02:11:00,2.09177,2.09246,2.09177,2.09246,7000000.0
2009-08-24 02:12:00,2.09184,2.09212,2.09184,2.09186,14000000.0
2009-08-24 02:13:00,2.09149,2.09168,2.09111,2.09111,7000000.0
2009-08-24 02:14:00,2.09117,2.09141,2.09103,2.0914,7000000.0
2009-08-24 02:15:00,2.09131,2.09131,2.09113,2.0912,7000000.0
2009-08-24 02:16:00,2.09133,2.09194,2.09133,2.09194,8000000.0
2009-08-24 02:17:00,2.09218,2.09221,2.09216,2.09219,7000000.0
2009-08-24 02:18:00,2.09217,2.09217,2.09199,2.09199,11000000.0
2009-08-24 02:19:00,2.09196,2.09196,2.09186,2.09186,7000000.0
2009-08-24 02:20:00,2.09187,2.09204,2.09166,2.09166,12000000.0
2009-08-24 02:21:00,2.0915,2.09155,2.09145,2.09145,12000000.0
2009-08-24 02:22:00,2.09133,2.09135,2.09111,2.09135,7000000.0
2009-08-24 02:23:00,2.09135,2.09146,2.09129,2.09142,9000000.0
2009-08-24 02:24:00,2.09167,2.0917,2.09156,2.09168,8000000.0
2009-08-24 02:25:00,2.09178,2.09193,2.09178,2.09189,16000000.0
2009-08-24 02:26:00,2.09183,2.09185,2.09169,2.09169,20000000.0
2009-08-24 02:27:00,2.0917,2.0917,2.09157,2.09167,18000000.0
2009-08-24 02:28:00,2.09162,2.09189,2.09162,2.09189,10000000.0
2009-08-24 02:29:00,2.09183,2.09295,2.09183,2.09295,5000000.0
2009-08-24 02:30:00,2.09299,2.09299,2.09269,2.09277,10000000.0
2009-08-24 02:31:00,2.09264,2.09281,2.09257,2.09281,9000000.0
2009-08-24 02:32:00,2.09296,2.09299,2.09275,2.09299,15000000.0
2009-08-24 02:33:00,2.093,2.09329,2.09296,2.09302,14000000.0
2009-08-24 02:34:00,2.09304,2.09312,2.09262,2.09262,9000000.0
2009-08-24 02:35:00,2.09262,2.09321,2.09262,2.09321,7000000.0
2009-08-24 02:36:00,2.09267,2.09267,2.09206,2.09206,11000000.0
2009-08-24 02:37:00,2.09209,2.09213,2.09192,2.09192,7000000.0
2009-08-24 02:38:00,2.09182,2.0919,2.09153,2.09153,7000000.0
2009-08-24 02:39:00,2.09036,2.09075,2.09034,2.09034,13000000.0
2009-08-24 02:40:00,2.09081,2.09101,2.09078,2.09079,11000000.0
2009-08-24 02:41:00,2.09053,2.09068,2.0905,2.09068,8000000.0
2009-08-24 02:42:00,2.09079,2.09136,2.09079,2.09135,10000000.0
2009-08-24 02:43:00,2.0915,2.09152,2.09063,2.09063,8000000.0
2009-08-24 02:44:00,2.09031,2.09051,2.09018,2.09048,10000000.0
2009-08-24 02:45:00,2.09046,2.09046,2.08995,2.08995,10000000.0
2009-08-24 02:46:00,2.08989,2.08992,2.08956,2.08956,10000000.0
2009-08-24 02:47:00,2.08944,2.09037,2.08944,2.09037,8000000.0
2009-08-24 02:48:00,2.09057,2.09072,2.09051,2.09069,11000000.0
2009-08-24 02:49:00,2.09021,2.09021,2.08906,2.08949,10000000.0
2009-08-24 02:50:00,2.08949,2.09003,2.08945,2.09003,5000000.0
2009-08-24 02:51:00,2.09005,2.09036,2.08992,2.09027,9000000.0
2009-08-24 02:52:00,2.09016,2.091,2.09016,2.091,8000000.0
2009-08-24 02:53:00,2.09108,2.09148,2.09106,2.09148,8000000.0
2009-08-24 02:54:00,2.09137,2.09137,2.0908,2.0908,7000000.0
2009-08-24 02:55:00,2.0908,2.0908,2.09039,2.09039,8000000.0
2009-08-24 02:56:00,2.09017,2.0902,2.08955,2.08955,7000000.0
2009-08-24 02:57:00,2.08897,2.08973,2.08897,2.08964,8000000.0
2009-08-24 02:58:00,2.08961,2.08962,2.08912,2.08912,12000000.0
2009-08-24 02:59:00,2.089,2.08937,2.089,2.08937,19000000.0
2009-08-24 03:00:00,2.0895,2.08999,2.0895,2.08999,7000000.0
2009-08-24 03:01:00,2.08981,2.08981,2.08937,2.08943,10000000.0
2009-08-24 03:02:00,2.08953,2.08954,2.08932,2.08932,7000000.0
2009-08-24 03:03:00,2.0894,2.0894,2.08926,2.08936,5000000.0
2009-08-24 03:04:00,2.08929,2.08952,2.08919,2.08952,7000000.0
2009-08-24 03:05:00,2.08953,2.08953,2.0893,2.08944,10000000.0
2009-08-24 03:06:00,2.08883,2.0889,2.08864,2.08868,11000000.0
2009-08-24 03:07:00,2.08851,2.08878,2.08851,2.0887,9000000.0
2009-08-24 03:08:00,2.08883,2.08918,2.08883,2.08918,8000000.0
2009-08-24 03:09:00,2.08917,2.08917,2.08897,2.08905,10000000.0
2009-08-24 03:10:00,2.08902,2.08902,2.08872,2.08895,10000000.0
2009-08-24 03:11:00,2.08894,2.08908,2.08879,2.08908,8000000.0
2009-08-24 03:12:00,2.08918,2.08918,2.08913,2.08916,7000000.0
2009-08-24 03:13:00,2.08878,2.0889,2.08877,2.08887,10000000.0
2009-08-24 03:14:00,2.08881,2.08881,2.08786,2.08826,16000000.0
2009-08-24 03:15:00,2.0887,2.08945,2.08846,2.08945,11000000.0
2009-08-24 03:16:00,2.08974,2.09,2.08974,2.09,10000000.0
2009-08-24 03:17:00,2.08982,2.08992,2.08978,2.08982,8000000.0
2009-08-24 03:18:00,2.08957,2.08957,2.08916,2.08938,6000000.0
2009-08-24 03:19:00,2.08977,2.08977,2.08921,2.08921,7000000.0
2009-08-24 03:20:00,2.08862,2.08862,2.08825,2.08825,7000000.0
2009-08-24 03:21:00,2.08807,2.08812,2.08764,2.08765,7000000.0
2009-08-24 03:22:00,2.08784,2.08827,2.08634,2.08827,8000000.0
2009-08-24 03:23:00,2.08834,2.08844,2.08819,2.08819,9000000.0
2009-08-24 03:24:00,2.08812,2.08821,2.08812,2.08821,7000000.0
2009-08-24 03:25:00,2.08824,2.08826,2.08814,2.08826,23000000.0
2009-08-24 03:26:00,2.08832,2.08852,2.0883,2.0884,9000000.0
2009-08-24 03:27:00,2.08848,2.08848,2.08819,2.08828,7000000.0
2009-08-24 03:28:00,2.08832,2.08859,2.08832,2.08859,7000000.0
2009-08-24 03:29:00,2.08888,2.08888,2.08843,2.08843,6000000.0
2009-08-24 03:30:00,2.08829,2.08841,2.08784,2.08802,10000000.0
2009-08-24 03:31:00,2.08754,2.08754,2.08716,2.0873,5000000.0
2009-08-24 03:32:00,2.08761,2.08761,2.0874,2.0874,10000000.0
2009-08-24 03:33:00,2.08753,2.08777,2.08748,2.08777,7000000.0
2009-08-24 03:34:00,2.08766,2.08799,2.08766,2.08799,11000000.0
2009-08-24 03:35:00,2.08868,2.08882,2.08862,2.08872,8000000.0
2009-08-24 03:36:00,2.08973,2.09027,2.08964,2.09027,8000000.0
2009-08-24 03:37:00,2.0902,2.0904,2.09019,2.09019,8000000.0
2009-08-24 03:38:00,2.09037,2.09106,2.09037,2.09106,8000000.0
2009-08-24 03:39:00,2.09122,2.09129,2.09107,2.09107,10000000.0
2009-08-24 03:40:00,2.09069,2.09142,2.09069,2.09105,11000000.0
2009-08-24 03:41:00,2.09099,2.09099,2.09043,2.09043,8000000.0
2009-08-24 03:42:00,2.09016,2.09049,2.0899,2.09049,7000000.0
2009-08-24 03:43:00,2.09032,2.09043,2.09016,2.09032,9000000.0
2009-08-24 03:44:00,2.08982,2.08998,2.08957,2.08957,9000000.0
2009-08-24 03:45:00,2.0895,2.0895,2.08922,2.08922,7000000.0
2009-08-24 03:46:00,2.0893,2.09012,2.0893,2.08976,8000000.0
2009-08-24 03:47:00,2.08986,2.09004,2.08973,2.09004,9000000.0
2009-08-24 03:48:00,2.08956,2.08959,2.08924,2.08924,10000000.0
2009-08-24 03:49:00,2.08961,2.08995,2.08961,2.08995,23000000.0
2009-08-24 03:50:00,2.09024,2.0903,2.09003,2.0903,7000000.0
2009-08-24 03:51:00,2.09009,2.09009,2.08992,2.08992,8000000.0
2009-08-24 03:52:00,2.09004,2.09022,2.08986,2.09015,9000000.0
2009-08-24 03:53:00,2.09055,2.09056,2.09031,2.09056,8000000.0
2009-08-24 03:54:00,2.09087,2.09087,2.09039,2.09058,9000000.0
2009-08-24 03:55:00,2.09023,2.09024,2.09019,2.09021,10000000.0
2009-08-24 03:56:00,2.08978,2.08978,2.08939,2.08939,12000000.0
2009-08-24 03:57:00,2.0896,2.08963,2.08932,2.08963,9000000.0
2009-08-24 03:58:00,2.08984,2.09001,2.08974,2.08977,8000000.0
2009-08-24 03:59:00,2.08964,2.08971,2.08957,2.08962,7000000.0
2009-08-24 04:00:00,2.09022,2.09022,2.08955,2.08955,18000000.0
2009-08-24 04:01:00,2.08942,2.08946,2.08925,2.08941,8000000.0
2009-08-24 04:02:00,2.08937,2.08946,2.08909,2.08939,25000000.0
2009-08-24 04:03:00,2.08986,2.09018,2.08979,2.08995,12000000.0
2009-08-24 04:04:00,2.09014,2.09041,2.09014,2.09041,9000000.0
2009-08-24 04:05:00,2.09108,2.09194,2.09108,2.09147,7000000.0
2009-08-24 04:06:00,2.09129,2.09188,2.09123,2.09188,11000000.0
2009-08-24 04:07:00,2.09185,2.09185,2.09159,2.09159,7000000.0
2009-08-24 04:08:00,2.09165,2.09173,2.09155,2.09155,10000000.0
2009-08-24 04:09:00,2.09148,2.09173,2.09148,2.09173,5000000.0
2009-08-24 04:10:00,2.09167,2.09167,2.09103,2.09103,9000000.0
2009-08-24 04:11:00,2.09105,2.09129,2.09103,2.09103,7000000.0
2009-08-24 04:12:00,2.09091,2.09112,2.09091,2.09096,6000000.0
2009-08-24 04:13:00,2.0911,2.0911,2.09094,2.09105,8000000.0
2009-08-24 04:14:00,2.09101,2.09128,2.09101,2.09128,7000000.0
2009-08-24 04:15:00,2.091,2.09104,2.09093,2.09093,8000000.0
2009-08-24 04:16:00,2.09063,2.09082,2.09063,2.09082,8000000.0
2009-08-24 04:17:00,2.09089,2.09089,2.09079,2.0908,19000000.0
2009-08-24 04:18:00,2.0905,2.0905,2.09032,2.09038,8000000.0
2009-08-24 04:19:00,2.09047,2.09059,2.09032,2.09041,21000000.0
2009-08-24 04:20:00,2.09035,2.09048,2.09021,2.09032,11000000.0
2009-08-24 04:21:00,2.09039,2.09041,2.09018,2.09018,7000000.0
2009-08-24 04:22:00,2.09024,2.09041,2.09024,2.09032,8000000.0
2009-08-24 04:23:00,2.09038,2.09038,2.09007,2.09017,9000000.0
2009-08-24 04:24:00,2.09013,2.09021,2.08999,2.09007,12000000.0
2009-08-24 04:25:00,2.0899,2.09,2.08979,2.08979,9000000.0
2009-08-24 04:26:00,2.08975,2.08994,2.08975,2.08994,8000000.0
2009-08-24 04:27:00,2.09022,2.09038,2.09003,2.09017,9000000.0
2009-08-24 04:28:00,2.09013,2.09043,2.09011,2.09038,14000000.0
2009-08-24 04:29:00,2.09031,2.09047,2.09031,2.09047,16000000.0
2009-08-24 04:30:00,2.09094,2.09094,2.09031,2.09031,25000000.0
2009-08-24 04:31:00,2.09011,2.09046,2.09011,2.09046,5000000.0
2009-08-24 04:32:00,2.09039,2.09039,2.08977,2.08997,12000000.0
2009-08-24 04:33:00,2.09045,2.09122,2.09045,2.09122,10000000.0
2009-08-24 04:34:00,2.09112,2.09115,2.0909,2.09115,15000000.0
2009-08-24 04:35:00,2.09116,2.09116,2.09074,2.09074,9000000.0
2009-08-24 04:36:00,2.09082,2.09103,2.09079,2.09103,7000000.0
2009-08-24 04:37:00,2.09075,2.09098,2.09075,2.09085,7000000.0
2009-08-24 04:38:00,2.09079,2.09079,2.09046,2.09046,10000000.0
2009-08-24 04:39:00,2.09027,2.09068,2.09027,2.09068,5000000.0
2009-08-24 04:40:00,2.09116,2.0913,2.09106,2.09107,11000000.0
2009-08-24 04:41:00,2.09061,2.09077,2.09036,2.09049,9000000.0
2009-08-24 04:42:00,2.09105,2.09141,2.09105,2.09118,11000000.0
2009-08-24 04:43:00,2.09121,2.09136,2.09116,2.09136,9000000.0
2009-08-24 04:44:00,2.09146,2.09171,2.09146,2.09171,8000000.0
2009-08-24 04:45:00,2.09186,2.09186,2.09168,2.09169,9000000.0
2009-08-24 04:46:00,2.0916,2.092,2.0916,2.09179,7000000.0
2009-08-24 04:47:00,2.09168,2.09182,2.09149,2.09182,8000000.0
2009-08-24 04:48:00,2.09165,2.09165,2.09138,2.09138,7000000.0
2009-08-24 04:49:00,2.09121,2.09121,2.0911,2.0911,6000000.0
2009-08-24 04:50:00,2.09083,2.09107,2.09072,2.09107,7000000.0
2009-08-24 04:51:00,2.09049,2.09077,2.09022,2.09077,15000000.0
2009-08-24 04:52:00,2.0908,2.0908,2.09017,2.09038,9000000.0
2009-08-24 04:53:00,2.08996,2.08996,2.08967,2.08982,8000000.0
2009-08-24 04:54:00,2.08986,2.09005,2.08982,2.08982,11000000.0
2009-08-24 04:55:00,2.08997,2.09028,2.08997,2.09028,11000000.0
2009-08-24 04:56:00,2.09012,2.09012,2.08966,2.08966,12000000.0
2009-08-24 04:57:00,2.08963,2.08967,2.08959,2.08963,8000000.0
2009-08-24 04:58:00,2.08995,2.09014,2.08977,2.09003,9000000.0
2009-08-24 04:59:00,2.09028,2.09059,2.09028,2.09059,12000000.0
2009-08-24 05:00:00,2.09065,2.09114,2.09065,2.09114,9000000.0
2009-08-24 05:01:00,2.09081,2.09086,2.09072,2.09073,7000000.0
2009-08-24 05:02:00,2.09081,2.09094,2.09039,2.09039,7000000.0
2009-08-24 05:03:00,2.09044,2.09056,2.09037,2.09056,8000000.0
2009-08-24 05:04:00,2.09054,2.09069,2.09039,2.09069,9000000.0
2009-08-24 05:05:00,2.09067,2.0907,2.0906,2.0906,13000000.0
2009-08-24 05:06:00,2.09049,2.09063,2.09047,2.09047,8000000.0
2009-08-24 05:07:00,2.0906,2.09142,2.0906,2.09142,10000000.0
2009-08-24 05:08:00,2.09197,2.092,2.09124,2.09124,6000000.0
2009-08-24 05:09:00,2.09059,2.09146,2.09059,2.09146,16000000.0
2009-08-24 05:10:00,2.09175,2.0918,2.09174,2.09175,12000000.0
2009-08-24 05:11:00,2.09178,2.09178,2.09119,2.09119,11000000.0
2009-08-24 05:12:00,2.09049,2.09054,2.09044,2.09044,16000000.0
2009-08-24 05:13:00,2.0905,2.09056,2.09048,2.09056,6000000.0
2009-08-24 05:14:00,2.09029,2.09048,2.09027,2.09048,12000000.0
2009-08-24 05:15:00,2.0908,2.0908,2.09063,2.09063,8000000.0
2009-08-24 05:16:00,2.09065,2.09069,2.09063,2.09063,11000000.0
2009-08-24 05:17:00,2.09055,2.09058,2.09035,2.09035,9000000.0
2009-08-24 05:18:00,2.09031,2.09074,2.09031,2.09073,16000000.0
2009-08-24 05:19:00,2.09061,2.0907,2.09059,2.0907,9000000.0
2009-08-24 05:20:00,2.09097,2.09097,2.09056,2.09056,11000000.0
2009-08-24 05:21:00,2.09025,2.09027,2.0901,2.09027,15000000.0
2009-08-24 05:22:00,2.09036,2.09053,2.09036,2.09053,28000000.0
2009-08-24 05:23:00,2.09063,2.09071,2.09062,2.09062,26000000.0
2009-08-24 05:24:00,2.09056,2.09061,2.09051,2.09061,27000000.0
2009-08-24 05:25:00,2.09064,2.09091,2.09049,2.09049,47000000.0
2009-08-24 05:26:00,2.09071,2.09106,2.09071,2.09102,38000000.0
2009-08-24 05:27:00,2.0913,2.0913,2.09052,2.09052,7000000.0
2009-08-24 05:28:00,2.09006,2.09006,2.08979,2.08979,22000000.0
2009-08-24 05:29:00,2.08976,2.08976,2.08968,2.08969,11000000.0
2009-08-24 05:30:00,2.08975,2.08976,2.08923,2.08928,7000000.0
2009-08-24 05:31:00,2.08941,2.08961,2.08936,2.08941,10000000.0
2009-08-24 05:32:00,2.08898,2.08913,2.08898,2.08905,10000000.0
2009-08-24 05:33:00,2.08916,2.08916,2.08891,2.08891,8000000.0
2009-08-24 05:34:00,2.08889,2.08891,2.08873,2.08873,8000000.0
2009-08-24 05:35:00,2.08895,2.08945,2.0888,2.0888,10000000.0
2009-08-24 05:36:00,2.0888,2.0889,2.0888,2.08888,15000000.0
2009-08-24 05:37:00,2.08898,2.08918,2.08898,2.08918,11000000.0
2009-08-24 05:38:00,2.08964,2.08981,2.08964,2.08981,11000000.0
2009-08-24 05:39:00,2.08966,2.08983,2.08935,2.08983,7000000.0
2009-08-24 05:40:00,2.09005,2.09022,2.09003,2.09003,5000000.0
2009-08-24 05:41:00,2.08999,2.09007,2.08996,2.09007,9000000.0
2009-08-24 05:42:00,2.09005,2.09005,2.08998,2.08998,16000000.0
2009-08-24 05:43:00,2.08986,2.08989,2.08965,2.08974,8000000.0
2009-08-24 05:44:00,2.09008,2.09045,2.09008,2.09045,9000000.0
2009-08-24 05:45:00,2.09043,2.09047,2.0903,2.09046,13000000.0
2009-08-24 05:46:00,2.09078,2.09083,2.09052,2.09083,10000000.0
2009-08-24 05:47:00,2.09103,2.09125,2.09103,2.09119,15000000.0
2009-08-24 05:48:00,2.09134,2.09183,2.09134,2.09183,11000000.0
2009-08-24 05:49:00,2.09154,2.09154,2.09102,2.09102,8000000.0
2009-08-24 05:50:00,2.09048,2.09063,2.09048,2.09061,13000000.0
2009-08-24 05:51:00,2.09059,2.09073,2.09036,2.09036,30000000.0
2009-08-24 05:52:00,2.09024,2.09024,2.08969,2.08977,15000000.0
2009-08-24 05:53:00,2.09013,2.09069,2.08992,2.09069,8000000.0
2009-08-24 05:54:00,2.09086,2.09087,2.0908,2.0908,16000000.0
2009-08-24 05:55:00,2.09083,2.0914,2.09077,2.09078,11000000.0
2009-08-24 05:56:00,2.09086,2.09086,2.09043,2.09044,33000000.0
2009-08-24 05:57:00,2.09042,2.09068,2.09042,2.09059,11000000.0
2009-08-24 05:58:00,2.09064,2.09083,2.09064,2.09072,19000000.0
2009-08-24 05:59:00,2.09043,2.09047,2.09029,2.09029,12000000.0
2009-08-24 06:00:00,2.09067,2.09108,2.09067,2.0909,25000000.0
2009-08-24 06:01:00,2.09102,2.09112,2.09084,2.09084,16000000.0
2009-08-24 06:02:00,2.09098,2.09111,2.09084,2.09084,13000000.0
2009-08-24 06:03:00,2.09083,2.09097,2.09069,2.09095,22000000.0
2009-08-24 06:04:00,2.0911,2.0913,2.09109,2.0913,11000000.0
2009-08-24 06:05:00,2.09125,2.09125,2.09106,2.09123,9000000.0
2009-08-24 06:06:00,2.09116,2.09132,2.09116,2.09119,8000000.0
2009-08-24 06:07:00,2.09108,2.0911,2.09096,2.09098,10000000.0
2009-08-24 06:08:00,2.09114,2.09164,2.09114,2.09164,8000000.0
2009-08-24 06:09:00,2.09171,2.09173,2.0916,2.0916,10000000.0
2009-08-24 06:10:00,2.09141,2.09166,2.09141,2.09152,8000000.0
2009-08-24 06:11:00,2.09142,2.09142,2.09129,2.09133,7000000.0
2009-08-24 06:12:00,2.09136,2.09137,2.09122,2.09133,10000000.0
2009-08-24 06:13:00,2.09132,2.09132,2.09094,2.09094,15000000.0
2009-08-24 06:14:00,2.09111,2.09124,2.09111,2.09117,10000000.0
2009-08-24 06:15:00,2.09121,2.09121,2.09059,2.09059,18000000.0
2009-08-24 06:16:00,2.0914,2.09158,2.0914,2.09157,11000000.0
2009-08-24 06:17:00,2.09151,2.09168,2.09151,2.09168,7000000.0
2009-08-24 06:18:00,2.0918,2.0918,2.09142,2.09142,13000000.0
2009-08-24 06:19:00,2.09125,2.09139,2.09125,2.09127,12000000.0
2009-08-24 06:20:00,2.09125,2.09127,2.09104,2.09112,18000000.0
2009-08-24 06:21:00,2.0912,2.09149,2.09116,2.0913,26000000.0
2009-08-24 06:22:00,2.09118,2.0913,2.09118,2.09122,10000000.0
2009-08-24 06:23:00,2.09095,2.09113,2.09095,2.09104,11000000.0
2009-08-24 06:24:00,2.09102,2.0911,2.09096,2.0911,11000000.0
2009-08-24 06:25:00,2.09108,2.09114,2.09092,2.09092,10000000.0
2009-08-24 06:26:00,2.09092,2.09094,2.0909,2.0909,7000000.0
2009-08-24 06:27:00,2.09103,2.09149,2.09103,2.09149,8000000.0
2009-08-24 06:28:00,2.09183,2.09187,2.09171,2.09184,7000000.0
2009-08-24 06:29:00,2.09188,2.09191,2.09178,2.09179,9000000.0
2009-08-24 06:30:00,2.09106,2.09109,2.09092,2.09092,11000000.0
2009-08-24 06:31:00,2.09095,2.09135,2.09095,2.09118,20000000.0
2009-08-24 06:32:00,2.09117,2.09117,2.09094,2.09112,31000000.0
2009-08-24 06:33:00,2.09118,2.09127,2.09106,2.09106,17000000.0
2009-08-24 06:34:00,2.09064,2.0907,2.09033,2.09033,9000000.0
2009-08-24 06:35:00,2.09102,2.09136,2.09096,2.09136,8000000.0
2009-08-24 06:36:00,2.0913,2.09202,2.0913,2.09197,10000000.0
2009-08-24 06:37:00,2.09181,2.09181,2.09134,2.09134,7000000.0
2009-08-24 06:38:00,2.09126,2.09126,2.09092,2.091,8000000.0
2009-08-24 06:39:00,2.09112,2.09201,2.09112,2.09201,12000000.0
2009-08-24 06:40:00,2.09205,2.09205,2.09165,2.09165,7000000.0
2009-08-24 06:41:00,2.09194,2.09222,2.09194,2.09218,7000000.0
2009-08-24 06:42:00,2.09217,2.09217,2.0919,2.0919,6000000.0
2009-08-24 06:43:00,2.09181,2.09181,2.09163,2.09174,9000000.0
2009-08-24 06:44:00,2.09099,2.09114,2.09086,2.09102,11000000.0
2009-08-24 06:45:00,2.09167,2.09176,2.09167,2.09173,8000000.0
2009-08-24 06:46:00,2.09184,2.09184,2.09164,2.09164,8000000.0
2009-08-24 06:47:00,2.09167,2.0917,2.08962,2.09142,8000000.0
2009-08-24 06:48:00,2.09127,2.0913,2.09116,2.09116,8000000.0
2009-08-24 06:49:00,2.0912,2.09133,2.09117,2.09128,9000000.0
2009-08-24 06:50:00,2.09131,2.09166,2.09131,2.09166,9000000.0
2009-08-24 06:51:00,2.09178,2.0918,2.09175,2.09175,11000000.0
2009-08-24 06:52:00,2.09153,2.0919,2.09143,2.0919,7000000.0
2009-08-24 06:53:00,2.0921,2.09226,2.09207,2.09222,8000000.0
2009-08-24 06:54:00,2.09214,2.09215,2.09201,2.09201,11000000.0
2009-08-24 06:55:00,2.09198,2.09198,2.09183,2.09189,8000000.0
2009-08-24 06:56:00,2.09188,2.09217,2.09188,2.09217,13000000.0
2009-08-24 06:57:00,2.09257,2.09285,2.09251,2.09256,18000000.0
2009-08-24 06:58:00,2.09246,2.09251,2.09227,2.09233,16000000.0
2009-08-24 06:59:00,2.09252,2.09262,2.09252,2.09258,11000000.0
2009-08-24 07:00:00,2.09253,2.09269,2.09226,2.09226,8000000.0
2009-08-24 07:01:00,2.09255,2.09255,2.09235,2.09241,14000000.0
2009-08-24 07:02:00,2.09245,2.09257,2.09233,2.09252,18000000.0
2009-08-24 07:03:00,2.09255,2.09255,2.09231,2.09231,8000000.0
2009-08-24 07:04:00,2.09213,2.09222,2.09198,2.09222,8000000.0
2009-08-24 07:05:00,2.09231,2.09236,2.09184,2.09184,10000000.0
2009-08-24 07:06:00,2.09228,2.09228,2.09219,2.09226,8000000.0
2009-08-24 07:07:00,2.09253,2.09276,2.09232,2.09232,15000000.0
2009-08-24 07:08:00,2.09219,2.09219,2.09202,2.09202,18000000.0
2009-08-24 07:09:00,2.09196,2.09235,2.09196,2.09235,8000000.0
2009-08-24 07:10:00,2.09245,2.09258,2.09242,2.09258,18000000.0
2009-08-24 07:11:00,2.0922,2.0922,2.09189,2.09207,11000000.0
2009-08-24 07:12:00,2.09269,2.09282,2.09266,2.09282,11000000.0
2009-08-24 07:13:00,2.09271,2.09271,2.09244,2.09265,9000000.0
2009-08-24 07:14:00,2.09265,2.09267,2.09251,2.09251,12000000.0
2009-08-24 07:15:00,2.09299,2.09318,2.09299,2.09299,7000000.0
2009-08-24 07:16:00,2.09296,2.09305,2.09277,2.09305,12000000.0
2009-08-24 07:17:00,2.09262,2.09263,2.09245,2.09245,15000000.0
2009-08-24 07:18:00,2.09255,2.09255,2.09222,2.09238,8000000.0
2009-08-24 07:19:00,2.09248,2.09255,2.09239,2.09241,7000000.0
2009-08-24 07:20:00,2.09238,2.09252,2.09229,2.09252,9000000.0
2009-08-24 07:21:00,2.0925,2.09264,2.09221,2.09221,10000000.0
2009-08-24 07:22:00,2.092,2.0921,2.09199,2.09203,7000000.0
2009-08-24 07:23:00,2.09185,2.09185,2.09165,2.09183,11000000.0
2009-08-24 07:24:00,2.09227,2.09258,2.09227,2.09258,23000000.0
2009-08-24 07:25:00,2.09245,2.09245,2.09161,2.09161,28000000.0
2009-08-24 07:26:00,2.09151,2.09189,2.09151,2.09189,14000000.0
2009-08-24 07:27:00,2.09197,2.09238,2.09197,2.09235,20000000.0
2009-08-24 07:28:00,2.09226,2.09226,2.09147,2.09147,17000000.0
2009-08-24 07:29:00,2.09125,2.09138,2.09092,2.09092,27000000.0
2009-08-24 07:30:00,2.09129,2.09193,2.09129,2.09189,20000000.0
2009-08-24 07:31:00,2.09183,2.09183,2.09172,2.09172,7000000.0
2009-08-24 07:32:00,2.09181,2.09189,2.09172,2.09188,11000000.0
2009-08-24 07:33:00,2.0917,2.09253,2.09165,2.09165,22000000.0
2009-08-24 07:34:00,2.09158,2.09158,2.09135,2.09141,16000000.0
2009-08-24 07:35:00,2.09128,2.09142,2.09096,2.09096,15000000.0
2009-08-24 07:36:00,2.09098,2.09101,2.0906,2.0906,6000000.0
2009-08-24 07:37:00,2.09099,2.09099,2.09081,2.09093,12000000.0
2009-08-24 07:38:00,2.0908,2.0908,2.09054,2.09054,7000000.0
2009-08-24 07:39:00,2.09071,2.09142,2.09071,2.09097,14000000.0
2009-08-24 07:40:00,2.09103,2.09167,2.09103,2.09137,9000000.0
2009-08-24 07:41:00,2.09112,2.09138,2.09073,2.09073,24000000.0
2009-08-24 07:42:00,2.09051,2.09065,2.0904,2.09065,17000000.0
2009-08-24 07:43:00,2.09065,2.09082,2.09061,2.09067,22000000.0
2009-08-24 07:44:00,2.09078,2.09081,2.09007,2.09007,10000000.0
2009-08-24 07:45:00,2.08967,2.09011,2.08967,2.08967,15000000.0
2009-08-24 07:46:00,2.08953,2.08988,2.08953,2.08963,17000000.0
2009-08-24 07:47:00,2.08977,2.08985,2.08924,2.08924,15000000.0
2009-08-24 07:48:00,2.08907,2.08909,2.08874,2.08877,10000000.0
2009-08-24 07:49:00,2.08876,2.08888,2.08861,2.08862,20000000.0
2009-08-24 07:50:00,2.08853,2.08863,2.08853,2.08863,17000000.0
2009-08-24 07:51:00,2.08879,2.08952,2.08879,2.08911,15000000.0
2009-08-24 07:52:00,2.08945,2.08998,2.08945,2.08986,29000000.0
2009-08-24 07:53:00,2.09006,2.09018,2.0899,2.0899,13000000.0
2009-08-24 07:54:00,2.0901,2.0901,2.08986,2.0899,23000000.0
2009-08-24 07:55:00,2.08988,2.08991,2.08942,2.08991,27000000.0
2009-08-24 07:56:00,2.08991,2.09036,2.08991,2.09006,18000000.0
2009-08-24 07:57:00,2.09009,2.09049,2.09009,2.09049,20000000.0
2009-08-24 07:58:00,2.09078,2.09127,2.09078,2.09127,13000000.0
2009-08-24 07:59:00,2.09143,2.09144,2.09001,2.09001,23000000.0
2009-08-24 08:00:00,2.08938,2.08974,2.08938,2.08974,31000000.0
2009-08-24 08:01:00,2.09061,2.09132,2.09061,2.09103,13000000.0
2009-08-24 08:02:00,2.09104,2.09104,2.09091,2.09091,12000000.0
2009-08-24 08:03:00,2.09071,2.09077,2.09065,2.09067,20000000.0
2009-08-24 08:04:00,2.09074,2.09079,2.09043,2.09074,30000000.0
2009-08-24 08:05:00,2.09077,2.09084,2.09061,2.09061,9000000.0
2009-08-24 08:06:00,2.09066,2.0912,2.09066,2.0912,21000000.0
2009-08-24 08:07:00,2.09132,2.09141,2.09124,2.09141,15000000.0
2009-08-24 08:08:00,2.09172,2.09201,2.09151,2.09151,25000000.0
2009-08-24 08:09:00,2.09134,2.09146,2.09115,2.09117,23000000.0
2009-08-24 08:10:00,2.09111,2.09132,2.09097,2.09132,27000000.0
2009-08-24 08:11:00,2.09175,2.0918,2.0917,2.09179,18000000.0
2009-08-24 08:12:00,2.09188,2.09216,2.0918,2.09206,22000000.0
2009-08-24 08:13:00,2.09234,2.09234,2.09138,2.09138,18000000.0
2009-08-24 08:14:00,2.09118,2.09159,2.09118,2.09159,33000000.0
2009-08-24 08:15:00,2.09226,2.09265,2.09226,2.09258,21000000.0
2009-08-24 08:16:00,2.09264,2.09275,2.09257,2.09257,21000000.0
2009-08-24 08:17:00,2.0925,2.09276,2.0925,2.09266,19000000.0
2009-08-24 08:18:00,2.09261,2.09261,2.09125,2.09125,17000000.0
2009-08-24 08:19:00,2.0914,2.09154,2.09125,2.09126,16000000.0
2009-08-24 08:20:00,2.0914,2.09166,2.09136,2.09166,13000000.0
2009-08-24 08:21:00,2.09182,2.09244,2.09182,2.09244,18000000.0
2009-08-24 08:22:00,2.09266,2.09266,2.09177,2.09177,26000000.0
2009-08-24 08:23:00,2.09178,2.09197,2.09178,2.09197,16000000.0
2009-08-24 08:24:00,2.09181,2.09181,2.09155,2.09157,28000000.0
2009-08-24 08:25:00,2.0917,2.09205,2.09165,2.09205,49000000.0
2009-08-24 08:26:00,2.09173,2.0918,2.09141,2.09164,14000000.0
2009-08-24 08:27:00,2.09162,2.09162,2.09138,2.09143,31000000.0
2009-08-24 08:28:00,2.09137,2.09165,2.09118,2.09139,28000000.0
2009-08-24 08:29:00,2.09132,2.09148,2.09089,2.09089,32000000.0
2009-08-24 08:30:00,2.09096,2.0913,2.09082,2.09082,28000000.0
2009-08-24 08:31:00,2.09068,2.09131,2.09068,2.09131,40000000.0
2009-08-24 08:32:00,2.09157,2.09157,2.09115,2.09115,51000000.0
2009-08-24 08:33:00,2.09105,2.09105,2.09082,2.09083,48000000.0
2009-08-24 08:34:00,2.09065,2.09065,2.09041,2.09045,49000000.0
2009-08-24 08:35:00,2.09072,2.09072,2.09042,2.09046,39000000.0
2009-08-24 08:36:00,2.09046,2.09046,2.09017,2.09018,12000000.0
2009-08-24 08:37:00,2.09035,2.09086,2.09035,2.09063,25000000.0
2009-08-24 08:38:00,2.09046,2.09046,2.09018,2.09018,21000000.0
2009-08-24 08:39:00,2.09023,2.09037,2.09022,2.09022,23000000.0
2009-08-24 08:40:00,2.09012,2.09035,2.09012,2.09027,36000000.0
2009-08-24 08:41:00,2.09037,2.09102,2.09037,2.09102,30000000.0
2009-08-24 08:42:00,2.09111,2.09154,2.09095,2.09154,17000000.0
2009-08-24 08:43:00,2.09158,2.092,2.09158,2.092,23000000.0
2009-08-24 08:44:00,2.09234,2.09257,2.09223,2.09223,17000000.0
2009-08-24 08:45:00,2.09213,2.09227,2.09202,2.09221,37000000.0
2009-08-24 08:46:00,2.09206,2.09224,2.09206,2.09206,23000000.0
2009-08-24 08:47:00,2.09206,2.09224,2.09202,2.09202,25000000.0
2009-08-24 08:48:00,2.09247,2.09311,2.09247,2.09307,36000000.0
2009-08-24 08:49:00,2.0931,2.09337,2.09294,2.09337,27000000.0
2009-08-24 08:50:00,2.0935,2.09366,2.09301,2.09301,56000000.0
2009-08-24 08:51:00,2.09282,2.09333,2.09282,2.09333,32000000.0
2009-08-24 08:52:00,2.09306,2.09306,2.09278,2.0928,39000000.0
2009-08-24 08:53:00,2.09265,2.09287,2.09256,2.09278,63000000.0
2009-08-24 08:54:00,2.09265,2.09265,2.09232,2.09257,42000000.0
2009-08-24 08:55:00,2.09257,2.09257,2.0921,2.09233,55000000.0
2009-08-24 08:56:00,2.09245,2.09255,2.09224,2.09224,21000000.0
2009-08-24 08:57:00,2.09226,2.09357,2.09226,2.09334,23000000.0
2009-08-24 08:58:00,2.09328,2.09348,2.09328,2.09345,18000000.0
2009-08-24 08:59:00,2.09397,2.09446,2.09397,2.09446,12000000.0
2009-08-24 09:00:00,2.09414,2.09414,2.09356,2.09358,26000000.0
2009-08-24 09:01:00,2.09381,2.09382,2.09368,2.09371,19000000.0
2009-08-24 09:02:00,2.09377,2.09377,2.09219,2.09219,15000000.0
2009-08-24 09:03:00,2.09223,2.09255,2.09223,2.09251,16000000.0
2009-08-24 09:04:00,2.093,2.09325,2.09258,2.09258,22000000.0
2009-08-24 09:05:00,2.09281,2.09398,2.09281,2.09398,11000000.0
2009-08-24 09:06:00,2.09379,2.09379,2.0934,2.0937,31000000.0
2009-08-24 09:07:00,2.09395,2.09449,2.09395,2.09449,33000000.0
2009-08-24 09:08:00,2.09439,2.09439,2.09394,2.09394,17000000.0
2009-08-24 09:09:00,2.09424,2.09435,2.09407,2.09407,37000000.0
2009-08-24 09:10:00,2.09389,2.09411,2.09386,2.09404,31000000.0
2009-08-24 09:11:00,2.09377,2.09419,2.09368,2.09368,26000000.0
2009-08-24 09:12:00,2.0936,2.0936,2.09333,2.0934,41000000.0
2009-08-24 09:13:00,2.09381,2.09398,2.09372,2.09376,61000000.0
2009-08-24 09:14:00,2.09373,2.09373,2.09334,2.09334,57000000.0
2009-08-24 09:15:00,2.09334,2.09344,2.09296,2.09296,33000000.0
2009-08-24 09:16:00,2.09262,2.09316,2.09262,2.09316,39000000.0
2009-08-24 09:17:00,2.093,2.09314,2.09293,2.09314,40000000.0
2009-08-24 09:18:00,2.09324,2.09324,2.09287,2.0929,68000000.0
2009-08-24 09:19:00,2.09323,2.09379,2.09323,2.09331,52000000.0
2009-08-24 09:20:00,2.09289,2.09345,2.09289,2.09345,37000000.0
2009-08-24 09:21:00,2.09366,2.0938,2.09358,2.0937,61000000.0
2009-08-24 09:22:00,2.09358,2.0939,2.09357,2.09389,63000000.0
2009-08-24 09:23:00,2.0942,2.09433,2.09413,2.09425,65000000.0
2009-08-24 09:24:00,2.09378,2.0938,2.0935,2.0938,47000000.0
2009-08-24 09:25:00,2.0935,2.0935,2.09312,2.09325,32000000.0
2009-08-24 09:26:00,2.09338,2.09371,2.09271,2.09271,29000000.0
2009-08-24 09:27:00,2.09272,2.09358,2.09272,2.09318,55000000.0
2009-08-24 09:28:00,2.09343,2.09343,2.09319,2.09319,46000000.0
2009-08-24 09:29:00,2.09258,2.09259,2.0924,2.09251,32000000.0
2009-08-24 09:30:00,2.09244,2.09244,2.09189,2.09189,24000000.0
2009-08-24 09:31:00,2.09228,2.09232,2.09175,2.09175,18000000.0
2009-08-24 09:32:00,2.09117,2.0912,2.09104,2.09104,35000000.0
2009-08-24 09:33:00,2.09103,2.09112,2.0906,2.09112,43000000.0
2009-08-24 09:34:00,2.09132,2.09167,2.09132,2.09159,31000000.0
2009-08-24 09:35:00,2.0918,2.09221,2.0918,2.09215,47000000.0
2009-08-24 09:36:00,2.0924,2.09244,2.09221,2.09238,34000000.0
2009-08-24 09:37:00,2.09236,2.09236,2.09198,2.0921,49000000.0
2009-08-24 09:38:00,2.09194,2.09204,2.09192,2.09201,37000000.0
2009-08-24 09:39:00,2.09208,2.09215,2.09199,2.09206,61000000.0
2009-08-24 09:40:00,2.09196,2.09196,2.09157,2.09178,46000000.0
2009-08-24 09:41:00,2.09185,2.09215,2.09185,2.09209,33000000.0
2009-08-24 09:42:00,2.09235,2.09235,2.092,2.09219,60000000.0
2009-08-24 09:43:00,2.09245,2.09287,2.09245,2.09276,66000000.0
2009-08-24 09:44:00,2.09295,2.09354,2.09295,2.09335,21000000.0
2009-08-24 09:45:00,2.09335,2.09349,2.09335,2.09349,22000000.0
2009-08-24 09:46:00,2.09328,2.09328,2.09292,2.09306,30000000.0
2009-08-24 09:47:00,2.09312,2.09312,2.09293,2.093,24000000.0
2009-08-24 09:48:00,2.09299,2.09329,2.09289,2.09329,34000000.0
2009-08-24 09:49:00,2.09365,2.09382,2.09346,2.09382,26000000.0
2009-08-24 09:50:00,2.09375,2.09393,2.09353,2.09385,34000000.0
2009-08-24 09:51:00,2.09387,2.09387,2.0933,2.09348,56000000.0
2009-08-24 09:52:00,2.09365,2.09365,2.09335,2.09335,38000000.0
2009-08-24 09:53:00,2.09332,2.0936,2.09332,2.09351,32000000.0
2009-08-24 09:54:00,2.09346,2.09355,2.09346,2.0935,36000000.0
2009-08-24 09:55:00,2.09394,2.09394,2.09356,2.09394,38000000.0
2009-08-24 09:56:00,2.09399,2.09399,2.09384,2.09391,38000000.0
2009-08-24 09:57:00,2.09357,2.09357,2.09319,2.09319,30000000.0
2009-08-24 09:58:00,2.09328,2.09347,2.09328,2.09329,52000000.0
2009-08-24 09:59:00,2.09347,2.09357,2.09332,2.09342,32000000.0
2009-08-24 10:00:00,2.09368,2.09389,2.09364,2.09388,39000000.0
2009-08-24 10:01:00,2.09376,2.094,2.09361,2.09372,44000000.0
2009-08-24 10:02:00,2.0937,2.09385,2.09363,2.09365,34000000.0
2009-08-24 10:03:00,2.09371,2.09422,2.09371,2.09422,47000000.0
2009-08-24 10:04:00,2.0942,2.0942,2.09387,2.09415,32000000.0
2009-08-24 10:05:00,2.09437,2.09437,2.09397,2.09397,32000000.0
2009-08-24 10:06:00,2.09374,2.09378,2.09344,2.09344,42000000.0
2009-08-24 10:07:00,2.09343,2.09349,2.09246,2.09246,51000000.0
2009-08-24 10:08:00,2.09247,2.09254,2.09234,2.0924,54000000.0
2009-08-24 10:09:00,2.09237,2.09237,2.09222,2.09235,53000000.0
2009-08-24 10:10:00,2.09226,2.09243,2.09215,2.09215,72000000.0
2009-08-24 10:11:00,2.09206,2.09238,2.09201,2.09234,61000000.0
2009-08-24 10:12:00,2.09212,2.09212,2.09179,2.09185,65000000.0
2009-08-24 10:13:00,2.0919,2.09219,2.09147,2.09147,56000000.0
2009-08-24 10:14:00,2.09116,2.09143,2.09114,2.09119,49000000.0
2009-08-24 10:15:00,2.09113,2.09151,2.09109,2.09151,46000000.0
2009-08-24 10:16:00,2.09169,2.09177,2.09159,2.09177,33000000.0
2009-08-24 10:17:00,2.09171,2.09171,2.09122,2.09122,37000000.0
2009-08-24 10:18:00,2.09154,2.09154,2.09127,2.09129,50000000.0
2009-08-24 10:19:00,2.09132,2.09145,2.09101,2.09145,59000000.0
2009-08-24 10:20:00,2.09145,2.09175,2.09141,2.0917,41000000.0
2009-08-24 10:21:00,2.09194,2.09218,2.0917,2.09218,44000000.0
2009-08-24 10:22:00,2.09212,2.09212,2.0916,2.0916,47000000.0
2009-08-24 10:23:00,2.09132,2.09137,2.09109,2.09131,58000000.0
2009-08-24 10:24:00,2.09097,2.09102,2.09071,2.09071,43000000.0
2009-08-24 10:25:00,2.09064,2.0912,2.0906,2.0912,60000000.0
2009-08-24 10:26:00,2.09153,2.09197,2.09153,2.09197,64000000.0
2009-08-24 10:27:00,2.09188,2.09188,2.09153,2.09153,54000000.0
2009-08-24 10:28:00,2.09142,2.09164,2.09142,2.09152,62000000.0
2009-08-24 10:29:00,2.09153,2.09196,2.09153,2.09196,61000000.0
2009-08-24 10:30:00,2.09198,2.09198,2.09154,2.09157,36000000.0
2009-08-24 10:31:00,2.09202,2.09237,2.09193,2.09237,39000000.0
2009-08-24 10:32:00,2.09223,2.09242,2.09211,2.09242,44000000.0
2009-08-24 10:33:00,2.09211,2.09255,2.09211,2.09255,18000000.0
2009-08-24 10:34:00,2.09239,2.09244,2.09217,2.09236,20000000.0
2009-08-24 10:35:00,2.0921,2.09211,2.09159,2.09159,23000000.0
2009-08-24 10:36:00,2.09135,2.09135,2.0906,2.0906,32000000.0
2009-08-24 10:37:00,2.09056,2.09086,2.0903,2.0903,30000000.0
2009-08-24 10:38:00,2.09049,2.09049,2.09006,2.0902,26000000.0
2009-08-24 10:39:00,2.08986,2.09005,2.08976,2.08989,29000000.0
2009-08-24 10:40:00,2.08994,2.09,2.08978,2.08978,19000000.0
2009-08-24 10:41:00,2.08991,2.08991,2.0895,2.0895,29000000.0
2009-08-24 10:42:00,2.08973,2.08973,2.0891,2.0891,38000000.0
2009-08-24 10:43:00,2.08885,2.08888,2.08879,2.0888,27000000.0
2009-08-24 10:44:00,2.0888,2.08882,2.08865,2.08865,26000000.0
2009-08-24 10:45:00,2.08872,2.08874,2.08857,2.08865,27000000.0
2009-08-24 10:46:00,2.08881,2.08896,2.08874,2.08889,35000000.0
2009-08-24 10:47:00,2.08884,2.08897,2.08874,2.0888,23000000.0
2009-08-24 10:48:00,2.08865,2.08865,2.08822,2.08822,44000000.0
2009-08-24 10:49:00,2.08844,2.08875,2.08844,2.08875,36000000.0
2009-08-24 10:50:00,2.08895,2.08927,2.08894,2.08896,47000000.0
2009-08-24 10:51:00,2.08889,2.08915,2.08886,2.08907,45000000.0
2009-08-24 10:52:00,2.08874,2.0889,2.08807,2.08824,33000000.0
2009-08-24 10:53:00,2.08781,2.08781,2.08733,2.08733,46000000.0
2009-08-24 10:54:00,2.08733,2.08772,2.08733,2.08772,35000000.0
2009-08-24 10:55:00,2.0878,2.08802,2.08773,2.08776,37000000.0
2009-08-24 10:56:00,2.08766,2.08767,2.08726,2.08733,33000000.0
2009-08-24 10:57:00,2.08719,2.08742,2.08713,2.08714,33000000.0
2009-08-24 10:58:00,2.08704,2.08775,2.08704,2.08775,26000000.0
2009-08-24 10:59:00,2.08729,2.08757,2.08729,2.08734,47000000.0
2009-08-24 11:00:00,2.08692,2.08709,2.08692,2.08709,39000000.0
2009-08-24 11:01:00,2.08763,2.08788,2.08755,2.08755,45000000.0
2009-08-24 11:02:00,2.08731,2.08738,2.08686,2.08686,17000000.0
2009-08-24 11:03:00,2.08675,2.0869,2.08671,2.0869,37000000.0
2009-08-24 11:04:00,2.08663,2.08663,2.08629,2.08629,40000000.0
2009-08-24 11:05:00,2.08628,2.08645,2.08608,2.08608,18000000.0
2009-08-24 11:06:00,2.0858,2.0858,2.08563,2.08578,19000000.0
2009-08-24 11:07:00,2.08581,2.08583,2.08569,2.08583,30000000.0
2009-08-24 11:08:00,2.08594,2.08594,2.08567,2.08572,30000000.0
2009-08-24 11:09:00,2.08565,2.08583,2.08553,2.08581,45000000.0
2009-08-24 11:10:00,2.08618,2.0862,2.08602,2.0861,35000000.0
2009-08-24 11:11:00,2.08623,2.08627,2.08603,2.08627,46000000.0
2009-08-24 11:12:00,2.08635,2.08663,2.08629,2.08663,55000000.0
2009-08-24 11:13:00,2.0866,2.0867,2.08637,2.08637,59000000.0
2009-08-24 11:14:00,2.08631,2.08634,2.0858,2.0858,41000000.0
2009-08-24 11:15:00,2.08586,2.08607,2.08581,2.08596,34000000.0
2009-08-24 11:16:00,2.0859,2.0859,2.08562,2.08585,20000000.0
2009-08-24 11:17:00,2.08614,2.08663,2.08614,2.08663,57000000.0
2009-08-24 11:18:00,2.08666,2.08666,2.08593,2.08596,44000000.0
2009-08-24 11:19:00,2.08563,2.08582,2.08548,2.08555,63000000.0
2009-08-24 11:20:00,2.08556,2.08582,2.08548,2.08582,43000000.0
2009-08-24 11:21:00,2.08588,2.08593,2.08576,2.08589,34000000.0
2009-08-24 11:22:00,2.08529,2.08529,2.08453,2.08453,56000000.0
2009-08-24 11:23:00,2.08434,2.08434,2.08376,2.08376,43000000.0
2009-08-24 11:24:00,2.08382,2.08392,2.08362,2.08388,53000000.0
2009-08-24 11:25:00,2.08346,2.08382,2.08346,2.08375,29000000.0
2009-08-24 11:26:00,2.08381,2.08398,2.08302,2.08302,41000000.0
2009-08-24 11:27:00,2.08297,2.0834,2.08278,2.08278,34000000.0
2009-08-24 11:28:00,2.08248,2.0825,2.08173,2.08173,36000000.0
2009-08-24 11:29:00,2.08145,2.08196,2.08145,2.0819,43000000.0
2009-08-24 11:30:00,2.08244,2.08264,2.08244,2.08259,24000000.0
2009-08-24 11:31:00,2.08282,2.08284,2.08268,2.08271,34000000.0
2009-08-24 11:32:00,2.0827,2.08273,2.08213,2.08213,46000000.0
2009-08-24 11:33:00,2.08205,2.08256,2.08205,2.08256,41000000.0
2009-08-24 11:34:00,2.08255,2.08261,2.08244,2.08258,28000000.0
2009-08-24 11:35:00,2.08283,2.08283,2.08255,2.08255,44000000.0
2009-08-24 11:36:00,2.08264,2.08347,2.08264,2.08347,48000000.0
2009-08-24 11:37:00,2.08328,2.08346,2.08328,2.08341,50000000.0
2009-08-24 11:38:00,2.08354,2.08354,2.08322,2.08352,37000000.0
2009-08-24 11:39:00,2.08346,2.08368,2.08346,2.08348,52000000.0
2009-08-24 11:40:00,2.0835,2.08385,2.0835,2.08385,27000000.0
2009-08-24 11:41:00,2.08358,2.08386,2.08358,2.08366,49000000.0
2009-08-24 11:42:00,2.08366,2.08366,2.08334,2.08334,22000000.0
2009-08-24 11:43:00,2.08356,2.08356,2.0832,2.0832,45000000.0
2009-08-24 11:44:00,2.08319,2.08331,2.08319,2.08331,42000000.0
2009-08-24 11:45:00,2.08336,2.08336,2.08284,2.0829,41000000.0
2009-08-24 11:46:00,2.08322,2.08322,2.08309,2.0831,38000000.0
2009-08-24 11:47:00,2.08313,2.08354,2.08313,2.08354,22000000.0
2009-08-24 11:48:00,2.08343,2.08391,2.08343,2.08391,27000000.0
2009-08-24 11:49:00,2.08396,2.08438,2.08396,2.08438,41000000.0
2009-08-24 11:50:00,2.08454,2.08509,2.08454,2.08455,44000000.0
2009-08-24 11:51:00,2.08474,2.0857,2.08474,2.08503,37000000.0
2009-08-24 11:52:00,2.08531,2.08531,2.08495,2.08504,37000000.0
2009-08-24 11:53:00,2.08499,2.08503,2.08495,2.08498,33000000.0
2009-08-24 11:54:00,2.08523,2.08523,2.0849,2.08492,37000000.0
2009-08-24 11:55:00,2.08494,2.0851,2.08489,2.08499,38000000.0
2009-08-24 11:56:00,2.08516,2.08516,2.08489,2.08508,51000000.0
2009-08-24 11:57:00,2.08522,2.08533,2.08509,2.08526,29000000.0
2009-08-24 11:58:00,2.08521,2.08531,2.0852,2.08528,31000000.0
2009-08-24 11:59:00,2.08538,2.08571,2.0853,2.08571,51000000.0
2009-08-24 12:00:00,2.0857,2.08577,2.08541,2.08541,23000000.0
2009-08-24 12:01:00,2.08535,2.08575,2.08535,2.08575,24000000.0
2009-08-24 12:02:00,2.08587,2.08594,2.08575,2.08575,34000000.0
2009-08-24 12:03:00,2.08572,2.086,2.08572,2.08592,36000000.0
2009-08-24 12:04:00,2.08602,2.08635,2.08601,2.08627,33000000.0
2009-08-24 12:05:00,2.08638,2.08668,2.08638,2.08668,26000000.0
2009-08-24 12:06:00,2.08704,2.08738,2.08702,2.08738,15000000.0
2009-08-24 12:07:00,2.08744,2.08747,2.0873,2.0873,23000000.0
2009-08-24 12:08:00,2.0873,2.08751,2.0873,2.08747,37000000.0
2009-08-24 12:09:00,2.08748,2.08748,2.08728,2.08735,11000000.0
2009-08-24 12:10:00,2.08709,2.08756,2.08709,2.08754,25000000.0
2009-08-24 12:11:00,2.08744,2.08755,2.08735,2.08735,33000000.0
2009-08-24 12:12:00,2.08742,2.08771,2.08742,2.08771,31000000.0
2009-08-24 12:13:00,2.08761,2.08764,2.08744,2.08744,24000000.0
2009-08-24 12:14:00,2.08752,2.08786,2.08752,2.08786,36000000.0
2009-08-24 12:15:00,2.08745,2.08754,2.08712,2.08722,29000000.0
2009-08-24 12:16:00,2.08727,2.08731,2.08708,2.08723,30000000.0
2009-08-24 12:17:00,2.08725,2.08725,2.08709,2.08709,41000000.0
2009-08-24 12:18:00,2.08704,2.08704,2.0868,2.08682,43000000.0
2009-08-24 12:19:00,2.08688,2.08691,2.08664,2.08682,37000000.0
2009-08-24 12:20:00,2.08708,2.08732,2.08708,2.08718,40000000.0
2009-08-24 12:21:00,2.08724,2.08724,2.08689,2.08705,61000000.0
2009-08-24 12:22:00,2.08699,2.08699,2.08688,2.0869,24000000.0
2009-08-24 12:23:00,2.087,2.08718,2.087,2.08718,23000000.0
2009-08-24 12:24:00,2.08728,2.08728,2.08672,2.08722,30000000.0
2009-08-24 12:25:00,2.08715,2.08715,2.08697,2.08706,22000000.0
2009-08-24 12:26:00,2.08712,2.08733,2.08712,2.08733,32000000.0
2009-08-24 12:27:00,2.08743,2.08753,2.08742,2.08746,25000000.0
2009-08-24 12:28:00,2.08772,2.08773,2.08762,2.08764,58000000.0
2009-08-24 12:29:00,2.08762,2.08783,2.08592,2.08592,71000000.0
2009-08-24 12:30:00,2.08622,2.08912,2.08622,2.08794,47000000.0
2009-08-24 12:31:00,2.0878,2.08827,2.0878,2.08827,55000000.0
2009-08-24 12:32:00,2.0883,2.0883,2.08808,2.08825,32000000.0
2009-08-24 12:33:00,2.08829,2.08829,2.08804,2.08807,40000000.0
2009-08-24 12:34:00,2.08812,2.08849,2.08812,2.08849,14000000.0
2009-08-24 12:35:00,2.08831,2.08862,2.08831,2.0884,20000000.0
2009-08-24 12:36:00,2.08841,2.08844,2.08832,2.08844,36000000.0
2009-08-24 12:37:00,2.08852,2.08854,2.08839,2.08839,22000000.0
2009-08-24 12:38:00,2.08852,2.0887,2.08852,2.08867,12000000.0
2009-08-24 12:39:00,2.08834,2.08834,2.08809,2.08809,20000000.0
2009-08-24 12:40:00,2.08798,2.08836,2.08798,2.08836,16000000.0
2009-08-24 12:41:00,2.08841,2.08851,2.08841,2.08851,10000000.0
2009-08-24 12:42:00,2.08862,2.08869,2.08844,2.08847,26000000.0
2009-08-24 12:43:00,2.08867,2.08871,2.08853,2.08871,9000000.0
2009-08-24 12:44:00,2.08864,2.08874,2.08863,2.08874,21000000.0
2009-08-24 12:45:00,2.08908,2.08912,2.08902,2.08912,30000000.0
2009-08-24 12:46:00,2.08915,2.08915,2.08899,2.089,41000000.0
2009-08-24 12:47:00,2.08892,2.08892,2.08865,2.08865,26000000.0
2009-08-24 12:48:00,2.08874,2.089,2.08874,2.08875,27000000.0
2009-08-24 12:49:00,2.0888,2.08898,2.08878,2.08878,36000000.0
2009-08-24 12:50:00,2.08904,2.08904,2.08863,2.08863,34000000.0
2009-08-24 12:51:00,2.08874,2.08881,2.08864,2.08864,25000000.0
2009-08-24 12:52:00,2.08877,2.08877,2.08853,2.08853,26000000.0
2009-08-24 12:53:00,2.08885,2.08914,2.08885,2.089,16000000.0
2009-08-24 12:54:00,2.08938,2.08938,2.08899,2.08899,28000000.0
2009-08-24 12:55:00,2.08927,2.0894,2.08915,2.08939,29000000.0
2009-08-24 12:56:00,2.08928,2.0893,2.08907,2.0893,30000000.0
2009-08-24 12:57:00,2.08917,2.08937,2.08904,2.0893,26000000.0
2009-08-24 12:58:00,2.08899,2.08908,2.08862,2.08908,14000000.0
2009-08-24 12:59:00,2.08912,2.0892,2.08903,2.08903,32000000.0
2009-08-24 13:00:00,2.08903,2.08911,2.089,2.08904,20000000.0
2009-08-24 13:01:00,2.08915,2.08926,2.08904,2.08923,31000000.0
2009-08-24 13:02:00,2.08925,2.08936,2.08922,2.08936,12000000.0
2009-08-24 13:03:00,2.08937,2.0898,2.08937,2.08962,21000000.0
2009-08-24 13:04:00,2.08979,2.08992,2.08979,2.08983,7000000.0
2009-08-24 13:05:00,2.08991,2.08996,2.08979,2.08996,17000000.0
2009-08-24 13:06:00,2.09036,2.0909,2.09036,2.0909,22000000.0
2009-08-24 13:07:00,2.09076,2.09157,2.09076,2.09157,17000000.0
2009-08-24 13:08:00,2.09145,2.09145,2.09116,2.09116,37000000.0
2009-08-24 13:09:00,2.09147,2.09168,2.09121,2.09121,33000000.0
2009-08-24 13:10:00,2.0912,2.09136,2.09113,2.09119,32000000.0
2009-08-24 13:11:00,2.09144,2.09154,2.09142,2.09153,21000000.0
2009-08-24 13:12:00,2.09152,2.09173,2.09141,2.09173,7000000.0
2009-08-24 13:13:00,2.09176,2.09176,2.09167,2.09169,11000000.0
2009-08-24 13:14:00,2.09166,2.09183,2.09151,2.09156,33000000.0
2009-08-24 13:15:00,2.09162,2.09163,2.09135,2.09153,25000000.0
2009-08-24 13:16:00,2.09157,2.09168,2.09146,2.09168,20000000.0
2009-08-24 13:17:00,2.09167,2.09192,2.09156,2.09156,19000000.0
2009-08-24 13:18:00,2.0911,2.09167,2.0911,2.09163,41000000.0
2009-08-24 13:19:00,2.09187,2.09187,2.0916,2.0916,36000000.0
2009-08-24 13:20:00,2.09155,2.09155,2.09145,2.09145,36000000.0
2009-08-24 13:21:00,2.09148,2.09148,2.09113,2.09121,54000000.0
2009-08-24 13:22:00,2.09089,2.09098,2.09083,2.09083,41000000.0
2009-08-24 13:23:00,2.09079,2.09086,2.09066,2.09066,11000000.0
2009-08-24 13:24:00,2.09065,2.09094,2.09065,2.0908,23000000.0
2009-08-24 13:25:00,2.09076,2.09076,2.08976,2.08976,25000000.0
2009-08-24 13:26:00,2.08959,2.08985,2.08954,2.08985,20000000.0
2009-08-24 13:27:00,2.08987,2.08987,2.08972,2.08972,32000000.0
2009-08-24 13:28:00,2.08976,2.08998,2.08959,2.08959,26000000.0
2009-08-24 13:29:00,2.08965,2.08982,2.08959,2.08982,25000000.0
2009-08-24 13:30:00,2.08968,2.08968,2.08924,2.08936,16000000.0
2009-08-24 13:31:00,2.08946,2.08956,2.08929,2.08948,21000000.0
2009-08-24 13:32:00,2.08948,2.0897,2.0894,2.08948,28000000.0
2009-08-24 13:33:00,2.08893,2.08893,2.08814,2.0885,18000000.0
2009-08-24 13:34:00,2.08837,2.08837,2.08808,2.08808,35000000.0
2009-08-24 13:35:00,2.08825,2.08834,2.08818,2.08822,10000000.0
2009-08-24 13:36:00,2.08815,2.08835,2.08804,2.08826,40000000.0
2009-08-24 13:37:00,2.0883,2.08842,2.0882,2.0883,22000000.0
2009-08-24 13:38:00,2.08842,2.08861,2.08823,2.08823,39000000.0
2009-08-24 13:39:00,2.08839,2.08865,2.08817,2.08817,32000000.0
2009-08-24 13:40:00,2.08814,2.08831,2.08814,2.08829,35000000.0
2009-08-24 13:41:00,2.08824,2.08846,2.0882,2.08846,27000000.0
2009-08-24 13:42:00,2.08847,2.08847,2.08823,2.08843,32000000.0
2009-08-24 13:43:00,2.08816,2.08824,2.08798,2.08798,26000000.0
2009-08-24 13:44:00,2.08801,2.0882,2.08778,2.08802,25000000.0
2009-08-24 13:45:00,2.08805,2.08805,2.08774,2.08781,21000000.0
2009-08-24 13:46:00,2.08772,2.08774,2.08759,2.08774,13000000.0
2009-08-24 13:47:00,2.08795,2.08797,2.08778,2.08778,22000000.0
2009-08-24 13:48:00,2.08809,2.08818,2.08803,2.08803,21000000.0
2009-08-24 13:49:00,2.08816,2.08825,2.08795,2.08825,24000000.0
2009-08-24 13:50:00,2.08808,2.08841,2.08805,2.08809,27000000.0
2009-08-24 13:51:00,2.08788,2.08801,2.08778,2.08782,27000000.0
2009-08-24 13:52:00,2.08791,2.08822,2.08787,2.0881,31000000.0
2009-08-24 13:53:00,2.08825,2.08825,2.08791,2.08791,31000000.0
2009-08-24 13:54:00,2.08787,2.08795,2.08775,2.08782,28000000.0
2009-08-24 13:55:00,2.08767,2.08767,2.08744,2.08751,33000000.0
2009-08-24 13:56:00,2.08738,2.08738,2.08731,2.08731,23000000.0
2009-08-24 13:57:00,2.08726,2.08738,2.08723,2.08738,19000000.0
2009-08-24 13:58:00,2.08739,2.08739,2.0871,2.08728,30000000.0
2009-08-24 13:59:00,2.08753,2.08771,2.08745,2.08768,39000000.0
2009-08-24 14:00:00,2.08773,2.08813,2.08773,2.08813,30000000.0
2009-08-24 14:01:00,2.08833,2.08833,2.08815,2.08815,16000000.0
2009-08-24 14:02:00,2.08842,2.08844,2.08821,2.08821,34000000.0
2009-08-24 14:03:00,2.08822,2.08848,2.08805,2.08805,24000000.0
2009-08-24 14:04:00,2.08805,2.08805,2.08754,2.08754,20000000.0
2009-08-24 14:05:00,2.08759,2.08802,2.08759,2.08802,31000000.0
2009-08-24 14:06:00,2.08775,2.08825,2.08775,2.08814,28000000.0
2009-08-24 14:07:00,2.08803,2.08803,2.08758,2.08764,32000000.0
2009-08-24 14:08:00,2.08771,2.08793,2.08768,2.0877,22000000.0
2009-08-24 14:09:00,2.08727,2.08727,2.08651,2.08651,15000000.0
2009-08-24 14:10:00,2.08627,2.08748,2.08627,2.08748,24000000.0
2009-08-24 14:11:00,2.08759,2.08759,2.08729,2.08745,22000000.0
2009-08-24 14:12:00,2.08733,2.08733,2.08685,2.08685,17000000.0
2009-08-24 14:13:00,2.08664,2.08685,2.08659,2.08659,19000000.0
2009-08-24 14:14:00,2.08591,2.08631,2.08588,2.08606,22000000.0
2009-08-24 14:15:00,2.08658,2.08699,2.08658,2.08699,26000000.0
2009-08-24 14:16:00,2.08705,2.08705,2.08651,2.0867,10000000.0
2009-08-24 14:17:00,2.0867,2.0867,2.08648,2.08648,8000000.0
2009-08-24 14:18:00,2.08655,2.0867,2.08651,2.0867,13000000.0
2009-08-24 14:19:00,2.08625,2.0865,2.08625,2.08637,29000000.0
2009-08-24 14:20:00,2.08616,2.08641,2.08587,2.08587,15000000.0
2009-08-24 14:21:00,2.0856,2.08575,2.08552,2.08565,18000000.0
2009-08-24 14:22:00,2.08613,2.08626,2.08612,2.08612,10000000.0
2009-08-24 14:23:00,2.08571,2.08571,2.08551,2.08551,24000000.0
2009-08-24 14:24:00,2.08543,2.08553,2.08543,2.08548,17000000.0
2009-08-24 14:25:00,2.08528,2.08537,2.08519,2.08536,31000000.0
2009-08-24 14:26:00,2.08548,2.08589,2.08548,2.08574,14000000.0
2009-08-24 14:27:00,2.08546,2.08546,2.08531,2.08531,14000000.0
2009-08-24 14:28:00,2.0852,2.0852,2.08508,2.08508,9000000.0
2009-08-24 14:29:00,2.08501,2.08505,2.08497,2.08497,7000000.0
2009-08-24 14:30:00,2.08462,2.08462,2.0842,2.08426,17000000.0
2009-08-24 14:31:00,2.08402,2.08453,2.08389,2.08453,21000000.0
2009-08-24 14:32:00,2.08456,2.08473,2.08456,2.08457,8000000.0
2009-08-24 14:33:00,2.08459,2.08459,2.08436,2.08443,10000000.0
2009-08-24 14:34:00,2.08449,2.0848,2.08438,2.08438,5000000.0
2009-08-24 14:35:00,2.08438,2.08438,2.08412,2.08425,7000000.0
2009-08-24 14:36:00,2.08422,2.08422,2.08403,2.08409,8000000.0
2009-08-24 14:37:00,2.08442,2.08461,2.08426,2.08445,11000000.0
2009-08-24 14:38:00,2.08477,2.08497,2.08471,2.08497,7000000.0
2009-08-24 14:39:00,2.08501,2.08501,2.08462,2.08492,8000000.0
2009-08-24 14:40:00,2.08509,2.08509,2.08483,2.08483,8000000.0
2009-08-24 14:41:00,2.08476,2.08476,2.0845,2.08461,10000000.0
2009-08-24 14:42:00,2.08455,2.0849,2.08454,2.0849,9000000.0
2009-08-24 14:43:00,2.08496,2.08521,2.08475,2.08521,8000000.0
2009-08-24 14:44:00,2.08496,2.08496,2.08433,2.08439,8000000.0
2009-08-24 14:45:00,2.08424,2.08424,2.08397,2.08413,6000000.0
2009-08-24 14:46:00,2.08404,2.08404,2.08359,2.08383,9000000.0
2009-08-24 14:47:00,2.08387,2.08399,2.08366,2.08386,8000000.0
2009-08-24 14:48:00,2.08399,2.08407,2.08378,2.084,8000000.0
2009-08-24 14:49:00,2.08378,2.08393,2.08357,2.08365,9000000.0
2009-08-24 14:50:00,2.0835,2.08371,2.08348,2.08369,7000000.0
2009-08-24 14:51:00,2.08372,2.0838,2.08363,2.0838,10000000.0
2009-08-24 14:52:00,2.0834,2.08373,2.0834,2.08366,10000000.0
2009-08-24 14:53:00,2.08373,2.08396,2.08373,2.08391,7000000.0
2009-08-24 14:54:00,2.08384,2.08384,2.08358,2.08366,8000000.0
2009-08-24 14:55:00,2.0837,2.0837,2.08292,2.08292,7000000.0
2009-08-24 14:56:00,2.08284,2.08296,2.08274,2.08282,8000000.0
2009-08-24 14:57:00,2.08332,2.08358,2.08332,2.08357,7000000.0
2009-08-24 14:58:00,2.08348,2.08386,2.08343,2.08386,8000000.0
2009-08-24 14:59:00,2.08409,2.08409,2.0835,2.0835,8000000.0
2009-08-24 15:00:00,2.08299,2.08299,2.08277,2.0828,7000000.0
2009-08-24 15:01:00,2.08278,2.08301,2.08272,2.08301,8000000.0
2009-08-24 15:02:00,2.08297,2.0833,2.08297,2.0833,7000000.0
2009-08-24 15:03:00,2.083,2.083,2.08266,2.08269,7000000.0
2009-08-24 15:04:00,2.08277,2.08281,2.08267,2.08267,8000000.0
2009-08-24 15:05:00,2.08274,2.08283,2.0826,2.0826,7000000.0
2009-08-24 15:06:00,2.08223,2.08224,2.08214,2.0822,8000000.0
2009-08-24 15:07:00,2.08208,2.08226,2.08176,2.08226,11000000.0
2009-08-24 15:08:00,2.08268,2.08287,2.08268,2.08278,8000000.0
2009-08-24 15:09:00,2.08277,2.08309,2.08276,2.08302,7000000.0
2009-08-24 15:10:00,2.08306,2.08319,2.08306,2.08319,7000000.0
2009-08-24 15:11:00,2.08282,2.08304,2.08278,2.08299,11000000.0
2009-08-24 15:12:00,2.08323,2.08351,2.08323,2.08351,10000000.0
2009-08-24 15:13:00,2.08367,2.08399,2.08362,2.08396,9000000.0
2009-08-24 15:14:00,2.08403,2.08403,2.0834,2.0834,5000000.0
2009-08-24 15:15:00,2.0838,2.08448,2.08369,2.08448,8000000.0
2009-08-24 15:16:00,2.08418,2.08434,2.08391,2.08391,9000000.0
2009-08-24 15:17:00,2.08377,2.08377,2.08304,2.08304,5000000.0
2009-08-24 15:18:00,2.08316,2.08316,2.08296,2.08299,8000000.0
2009-08-24 15:19:00,2.08328,2.08338,2.08219,2.08219,7000000.0
2009-08-24 15:20:00,2.08203,2.08264,2.08203,2.08264,9000000.0
2009-08-24 15:21:00,2.08245,2.08268,2.08215,2.08239,8000000.0
2009-08-24 15:22:00,2.08255,2.08274,2.08255,2.08262,9000000.0
2009-08-24 15:23:00,2.08281,2.08308,2.08275,2.08308,8000000.0
2009-08-24 15:24:00,2.08307,2.08307,2.083,2.08303,8000000.0
2009-08-24 15:25:00,2.08301,2.08305,2.0825,2.0825,7000000.0
2009-08-24 15:26:00,2.08236,2.08281,2.08236,2.08281,7000000.0
2009-08-24 15:27:00,2.08268,2.08303,2.08268,2.08293,7000000.0
2009-08-24 15:28:00,2.08305,2.08305,2.08271,2.08288,11000000.0
2009-08-24 15:29:00,2.08292,2.08374,2.08284,2.08374,7000000.0
2009-08-24 15:30:00,2.08348,2.08348,2.0833,2.0833,6000000.0
2009-08-24 15:31:00,2.08338,2.08383,2.08338,2.08378,9000000.0
2009-08-24 15:32:00,2.08413,2.08504,2.08413,2.08504,10000000.0
2009-08-24 15:33:00,2.08484,2.08484,2.08381,2.08381,8000000.0
2009-08-24 15:34:00,2.08364,2.0839,2.08351,2.0839,6000000.0
2009-08-24 15:35:00,2.08471,2.08489,2.08463,2.08463,7000000.0
2009-08-24 15:36:00,2.08418,2.08471,2.08418,2.08432,7000000.0
2009-08-24 15:37:00,2.08467,2.08487,2.08443,2.08487,8000000.0
2009-08-24 15:38:00,2.08297,2.08516,2.08297,2.08512,7000000.0
2009-08-24 15:39:00,2.08521,2.08524,2.08475,2.08488,10000000.0
2009-08-24 15:40:00,2.08525,2.08577,2.08525,2.08577,9000000.0
2009-08-24 15:41:00,2.08614,2.08614,2.08538,2.08538,11000000.0
2009-08-24 15:42:00,2.08509,2.08509,2.08477,2.08483,8000000.0
2009-08-24 15:43:00,2.08457,2.08532,2.08457,2.08517,8000000.0
2009-08-24 15:44:00,2.08504,2.08524,2.08488,2.08488,8000000.0
2009-08-24 15:45:00,2.08485,2.08592,2.08485,2.08592,8000000.0
2009-08-24 15:46:00,2.08613,2.08657,2.08609,2.08629,10000000.0
2009-08-24 15:47:00,2.0865,2.08681,2.0865,2.0867,7000000.0
2009-08-24 15:48:00,2.08651,2.0866,2.08625,2.08636,7000000.0
2009-08-24 15:49:00,2.08665,2.08674,2.08662,2.08672,6000000.0
2009-08-24 15:50:00,2.08711,2.08734,2.08695,2.08695,8000000.0
2009-08-24 15:51:00,2.08667,2.08687,2.08658,2.08659,9000000.0
2009-08-24 15:52:00,2.08675,2.08695,2.08668,2.08695,7000000.0
2009-08-24 15:53:00,2.08716,2.08735,2.08682,2.08682,7000000.0
2009-08-24 15:54:00,2.0872,2.08738,2.08702,2.08702,11000000.0
2009-08-24 15:55:00,2.08687,2.08687,2.08664,2.08679,9000000.0
2009-08-24 15:56:00,2.08677,2.08689,2.08673,2.08673,7000000.0
2009-08-24 15:57:00,2.08597,2.08597,2.08533,2.08574,10000000.0
2009-08-24 15:58:00,2.08543,2.08554,2.0853,2.0853,10000000.0
2009-08-24 15:59:00,2.08514,2.08514,2.08477,2.08493,7000000.0
2009-08-24 16:00:00,2.08482,2.08482,2.0846,2.08467,7000000.0
2009-08-24 16:01:00,2.08465,2.08478,2.08444,2.08444,9000000.0
2009-08-24 16:02:00,2.08431,2.08464,2.08431,2.08462,8000000.0
2009-08-24 16:03:00,2.08454,2.08478,2.08454,2.08468,11000000.0
2009-08-24 16:04:00,2.08474,2.08474,2.08425,2.08425,8000000.0
2009-08-24 16:05:00,2.08462,2.08517,2.08451,2.08517,9000000.0
2009-08-24 16:06:00,2.08514,2.08543,2.08496,2.08496,10000000.0
2009-08-24 16:07:00,2.08519,2.0855,2.08519,2.0854,10000000.0
2009-08-24 16:08:00,2.08549,2.08549,2.08496,2.08546,8000000.0
2009-08-24 16:09:00,2.08517,2.08517,2.08443,2.08443,7000000.0
2009-08-24 16:10:00,2.08415,2.08437,2.08415,2.08427,7000000.0
2009-08-24 16:11:00,2.08413,2.08455,2.08407,2.08452,10000000.0
2009-08-24 16:12:00,2.08431,2.08467,2.08431,2.08456,9000000.0
2009-08-24 16:13:00,2.08452,2.08478,2.08442,2.08473,7000000.0
2009-08-24 16:14:00,2.08519,2.08533,2.08516,2.08516,11000000.0
2009-08-24 16:15:00,2.08536,2.08536,2.08466,2.08466,7000000.0
2009-08-24 16:16:00,2.08437,2.08458,2.08437,2.08441,7000000.0
2009-08-24 16:17:00,2.08448,2.08461,2.08442,2.08459,11000000.0
2009-08-24 16:18:00,2.0844,2.08447,2.08434,2.08442,11000000.0
2009-08-24 16:19:00,2.08438,2.08471,2.08432,2.08471,11000000.0
2009-08-24 16:20:00,2.08465,2.08465,2.08421,2.08421,9000000.0
2009-08-24 16:21:00,2.08431,2.08446,2.08425,2.08446,9000000.0
2009-08-24 16:22:00,2.08456,2.08497,2.08447,2.08478,8000000.0
2009-08-24 16:23:00,2.0847,2.08485,2.08467,2.08467,8000000.0
2009-08-24 16:24:00,2.08479,2.0854,2.08479,2.0854,10000000.0
2009-08-24 16:25:00,2.08538,2.08538,2.0851,2.08514,7000000.0
2009-08-24 16:26:00,2.08519,2.08524,2.08496,2.08504,7000000.0
2009-08-24 16:27:00,2.08493,2.08523,2.08492,2.08492,11000000.0
2009-08-24 16:28:00,2.08486,2.08556,2.08486,2.0854,11000000.0
2009-08-24 16:29:00,2.08522,2.08532,2.08519,2.08532,7000000.0
2009-08-24 16:30:00,2.08566,2.08566,2.08529,2.08562,8000000.0
2009-08-24 16:31:00,2.08577,2.08577,2.08564,2.08564,7000000.0
2009-08-24 16:32:00,2.0856,2.08572,2.08554,2.08559,8000000.0
2009-08-24 16:33:00,2.08568,2.08653,2.08568,2.0865,11000000.0
2009-08-24 16:34:00,2.08649,2.08661,2.08618,2.08618,8000000.0
2009-08-24 16:35:00,2.08574,2.08622,2.08565,2.08622,7000000.0
2009-08-24 16:36:00,2.08626,2.08626,2.08594,2.08614,8000000.0
2009-08-24 16:37:00,2.08596,2.08596,2.08542,2.08553,8000000.0
2009-08-24 16:38:00,2.0858,2.0858,2.08544,2.08565,7000000.0
2009-08-24 16:39:00,2.08582,2.08615,2.0858,2.08605,8000000.0
2009-08-24 16:40:00,2.08564,2.08602,2.08564,2.08596,11000000.0
2009-08-24 16:41:00,2.08595,2.08595,2.08547,2.08547,10000000.0
2009-08-24 16:42:00,2.08519,2.08519,2.08492,2.08502,7000000.0
2009-08-24 16:43:00,2.08481,2.08481,2.08467,2.0848,7000000.0
2009-08-24 16:44:00,2.08488,2.08536,2.08488,2.08536,7000000.0
2009-08-24 16:45:00,2.08519,2.08554,2.08504,2.08504,11000000.0
2009-08-24 16:46:00,2.08472,2.0851,2.08472,2.0851,11000000.0
2009-08-24 16:47:00,2.08521,2.08536,2.08517,2.08525,7000000.0
2009-08-24 16:48:00,2.08557,2.08601,2.08533,2.08601,10000000.0
2009-08-24 16:49:00,2.08543,2.08579,2.08528,2.08579,8000000.0
2009-08-24 16:50:00,2.08564,2.08596,2.08564,2.08589,8000000.0
2009-08-24 16:51:00,2.0858,2.0858,2.08544,2.08575,9000000.0
2009-08-24 16:52:00,2.08548,2.08581,2.08548,2.08581,7000000.0
2009-08-24 16:53:00,2.08629,2.08631,2.08608,2.08626,6000000.0
2009-08-24 16:54:00,2.08585,2.08594,2.08584,2.08591,7000000.0
2009-08-24 16:55:00,2.0858,2.08591,2.08574,2.08575,11000000.0
2009-08-24 16:56:00,2.08579,2.08591,2.08547,2.08547,11000000.0
2009-08-24 16:57:00,2.0858,2.0858,2.08555,2.08555,7000000.0
2009-08-24 16:58:00,2.08558,2.08558,2.08539,2.08539,5000000.0
2009-08-24 16:59:00,2.08367,2.08498,2.08367,2.08484,7000000.0
2009-08-24 17:00:00,2.08508,2.08508,2.08452,2.08452,5000000.0
2009-08-24 17:01:00,2.08468,2.08499,2.08468,2.08499,7000000.0
2009-08-24 17:02:00,2.08433,2.08459,2.08426,2.08459,8000000.0
2009-08-24 17:03:00,2.08429,2.0844,2.08232,2.08425,7000000.0
2009-08-24 17:04:00,2.08476,2.08499,2.08476,2.08491,7000000.0
2009-08-24 17:05:00,2.08469,2.08469,2.08405,2.08405,10000000.0
2009-08-24 17:06:00,2.08424,2.08458,2.08424,2.08458,9000000.0
2009-08-24 17:07:00,2.08458,2.08465,2.0844,2.08452,8000000.0
2009-08-24 17:08:00,2.08445,2.08507,2.08445,2.08507,9000000.0
2009-08-24 17:09:00,2.08494,2.08494,2.08461,2.08465,8000000.0
2009-08-24 17:10:00,2.08469,2.0852,2.08469,2.08511,9000000.0
2009-08-24 17:11:00,2.08495,2.08495,2.08468,2.08487,8000000.0
2009-08-24 17:12:00,2.08462,2.08481,2.08453,2.08465,7000000.0
2009-08-24 17:13:00,2.08465,2.08487,2.08454,2.08454,8000000.0
2009-08-24 17:14:00,2.08462,2.08481,2.08458,2.08481,8000000.0
2009-08-24 17:15:00,2.08488,2.08528,2.08488,2.085,7000000.0
2009-08-24 17:16:00,2.0851,2.08546,2.0851,2.08545,10000000.0
2009-08-24 17:17:00,2.08528,2.08561,2.08528,2.08529,7000000.0
2009-08-24 17:18:00,2.08501,2.08501,2.08458,2.08458,5000000.0
2009-08-24 17:19:00,2.0847,2.08486,2.08458,2.08483,7000000.0
2009-08-24 17:20:00,2.08466,2.08468,2.08445,2.08445,8000000.0
2009-08-24 17:21:00,2.08441,2.08459,2.08431,2.08452,10000000.0
2009-08-24 17:22:00,2.08439,2.08448,2.08409,2.08409,8000000.0
2009-08-24 17:23:00,2.08429,2.0844,2.08415,2.0844,8000000.0
2009-08-24 17:24:00,2.08449,2.08449,2.08413,2.08418,7000000.0
2009-08-24 17:25:00,2.08399,2.08399,2.08344,2.08344,7000000.0
2009-08-24 17:26:00,2.08324,2.08324,2.08306,2.08311,7000000.0
2009-08-24 17:27:00,2.08294,2.08305,2.08265,2.0828,9000000.0
2009-08-24 17:28:00,2.08265,2.08335,2.08265,2.08335,7000000.0
2009-08-24 17:29:00,2.08415,2.0847,2.08415,2.08466,8000000.0
2009-08-24 17:30:00,2.08475,2.08475,2.08428,2.0843,8000000.0
2009-08-24 17:31:00,2.08378,2.08378,2.08323,2.08323,9000000.0
2009-08-24 17:32:00,2.0838,2.0838,2.08304,2.08307,8000000.0
2009-08-24 17:33:00,2.08273,2.08273,2.08249,2.08249,11000000.0
2009-08-24 17:34:00,2.08242,2.08242,2.08185,2.08185,9000000.0
2009-08-24 17:35:00,2.0819,2.0819,2.08155,2.08155,7000000.0
2009-08-24 17:36:00,2.08131,2.08178,2.08117,2.08178,7000000.0
2009-08-24 17:37:00,2.08143,2.0816,2.08132,2.08132,7000000.0
2009-08-24 17:38:00,2.08187,2.08224,2.08187,2.08215,8000000.0
2009-08-24 17:39:00,2.08159,2.0817,2.08156,2.08158,7000000.0
2009-08-24 17:40:00,2.08159,2.08183,2.08159,2.08183,9000000.0
2009-08-24 17:41:00,2.08151,2.08173,2.08147,2.08147,8000000.0
2009-08-24 17:42:00,2.0812,2.08122,2.0809,2.08105,11000000.0
2009-08-24 17:43:00,2.08076,2.08077,2.08059,2.08059,7000000.0
2009-08-24 17:44:00,2.08092,2.08107,2.08085,2.08097,10000000.0
2009-08-24 17:45:00,2.08094,2.08094,2.08059,2.08068,7000000.0
2009-08-24 17:46:00,2.08079,2.08093,2.08058,2.08075,8000000.0
2009-08-24 17:47:00,2.0806,2.08132,2.08054,2.08132,8000000.0
2009-08-24 17:48:00,2.08141,2.08141,2.08118,2.0813,7000000.0
2009-08-24 17:49:00,2.08128,2.08156,2.08123,2.08156,7000000.0
2009-08-24 17:50:00,2.0821,2.08213,2.08199,2.08209,7000000.0
2009-08-24 17:51:00,2.08217,2.08223,2.08167,2.08179,7000000.0
2009-08-24 17:52:00,2.08187,2.08198,2.08173,2.08193,7000000.0
2009-08-24 17:53:00,2.08196,2.08196,2.08186,2.08188,7000000.0
2009-08-24 17:54:00,2.08181,2.08181,2.08144,2.08144,11000000.0
2009-08-24 17:55:00,2.08144,2.08164,2.08144,2.08159,7000000.0
2009-08-24 17:56:00,2.08162,2.08162,2.08145,2.08153,7000000.0
2009-08-24 17:57:00,2.08161,2.0818,2.08149,2.0818,10000000.0
2009-08-24 17:58:00,2.08182,2.08182,2.08145,2.08145,10000000.0
2009-08-24 17:59:00,2.08124,2.08124,2.0798,2.0798,10000000.0
2009-08-24 18:00:00,2.07958,2.07965,2.07945,2.07965,6000000.0
2009-08-24 18:01:00,2.07974,2.07977,2.07957,2.07977,8000000.0
2009-08-24 18:02:00,2.08016,2.08016,2.07976,2.07976,8000000.0
2009-08-24 18:03:00,2.08031,2.0804,2.07991,2.07991,10000000.0
2009-08-24 18:04:00,2.0799,2.08011,2.07989,2.08011,8000000.0
2009-08-24 18:05:00,2.08017,2.08032,2.08017,2.08025,10000000.0
2009-08-24 18:06:00,2.08026,2.08063,2.08008,2.08062,10000000.0
2009-08-24 18:07:00,2.08078,2.08078,2.08031,2.08045,8000000.0
2009-08-24 18:08:00,2.08028,2.08063,2.08025,2.0804,8000000.0
2009-08-24 18:09:00,2.08045,2.08057,2.08041,2.08057,8000000.0
2009-08-24 18:10:00,2.08032,2.08052,2.07977,2.07977,11000000.0
2009-08-24 18:11:00,2.08017,2.08029,2.08017,2.08021,7000000.0
2009-08-24 18:12:00,2.08022,2.08022,2.08,2.08,9000000.0
2009-08-24 18:13:00,2.08005,2.08005,2.07959,2.08,11000000.0
2009-08-24 18:14:00,2.08008,2.0801,2.07992,2.07998,11000000.0
2009-08-24 18:15:00,2.08006,2.08018,2.08002,2.08006,8000000.0
2009-08-24 18:16:00,2.08012,2.08041,2.08006,2.08006,11000000.0
2009-08-24 18:17:00,2.08006,2.08006,2.07945,2.07945,6000000.0
2009-08-24 18:18:00,2.0796,2.08014,2.0796,2.08014,8000000.0
2009-08-24 18:19:00,2.08029,2.0804,2.0801,2.0801,9000000.0
2009-08-24 18:20:00,2.08009,2.08011,2.07943,2.07943,7000000.0
2009-08-24 18:21:00,2.07966,2.08006,2.07817,2.07996,11000000.0
2009-08-24 18:22:00,2.07994,2.07994,2.07963,2.07963,11000000.0
2009-08-24 18:23:00,2.07935,2.07935,2.07914,2.07914,8000000.0
2009-08-24 18:24:00,2.07969,2.08036,2.07969,2.08024,10000000.0
2009-08-24 18:25:00,2.08023,2.08062,2.08023,2.08062,7000000.0
2009-08-24 18:26:00,2.08062,2.08067,2.08029,2.08029,8000000.0
2009-08-24 18:27:00,2.0802,2.08048,2.0802,2.08041,7000000.0
2009-08-24 18:28:00,2.08063,2.08088,2.08063,2.08066,7000000.0
2009-08-24 18:29:00,2.08045,2.08054,2.08045,2.08047,7000000.0
2009-08-24 18:30:00,2.08037,2.08073,2.08027,2.08058,8000000.0
2009-08-24 18:31:00,2.0807,2.08108,2.0807,2.08108,9000000.0
2009-08-24 18:32:00,2.08104,2.08111,2.08089,2.08103,11000000.0
2009-08-24 18:33:00,2.08116,2.08133,2.08113,2.08129,11000000.0
2009-08-24 18:34:00,2.08116,2.08131,2.08116,2.08118,7000000.0
2009-08-24 18:35:00,2.08131,2.08165,2.08131,2.08146,8000000.0
2009-08-24 18:36:00,2.0815,2.08197,2.08135,2.08197,7000000.0
2009-08-24 18:37:00,2.08193,2.08209,2.08179,2.08209,8000000.0
2009-08-24 18:38:00,2.08165,2.08196,2.08164,2.08164,8000000.0
2009-08-24 18:39:00,2.08174,2.08197,2.08173,2.08197,7000000.0
2009-08-24 18:40:00,2.08196,2.08218,2.08184,2.08218,7000000.0
2009-08-24 18:41:00,2.08238,2.08259,2.08224,2.08224,8000000.0
2009-08-24 18:42:00,2.0819,2.08214,2.08163,2.08214,11000000.0
2009-08-24 18:43:00,2.08184,2.08222,2.08175,2.08222,8000000.0
2009-08-24 18:44:00,2.08219,2.08232,2.08219,2.08222,7000000.0
2009-08-24 18:45:00,2.08215,2.08243,2.08189,2.08243,11000000.0
2009-08-24 18:46:00,2.08269,2.08285,2.08261,2.08263,9000000.0
2009-08-24 18:47:00,2.08267,2.08273,2.08248,2.08248,8000000.0
2009-08-24 18:48:00,2.08277,2.08277,2.08253,2.08271,9000000.0
2009-08-24 18:49:00,2.08262,2.08262,2.08227,2.08227,7000000.0
2009-08-24 18:50:00,2.08269,2.08291,2.08265,2.08265,11000000.0
2009-08-24 18:51:00,2.08261,2.08261,2.08237,2.08252,5000000.0
2009-08-24 18:52:00,2.08265,2.08299,2.08265,2.08274,8000000.0
2009-08-24 18:53:00,2.08279,2.08286,2.08247,2.08264,11000000.0
2009-08-24 18:54:00,2.08248,2.08276,2.08248,2.08268,7000000.0
2009-08-24 18:55:00,2.08272,2.08277,2.0827,2.08274,7000000.0
2009-08-24 18:56:00,2.08265,2.08283,2.08252,2.08276,7000000.0
2009-08-24 18:57:00,2.08299,2.0832,2.08289,2.08289,10000000.0
2009-08-24 18:58:00,2.08291,2.08311,2.08291,2.08309,9000000.0
2009-08-24 18:59:00,2.08309,2.08309,2.08278,2.08293,8000000.0
2009-08-24 19:00:00,2.08294,2.08336,2.08293,2.08336,7000000.0
2009-08-24 19:01:00,2.08261,2.08268,2.08232,2.08268,7000000.0
2009-08-24 19:02:00,2.08275,2.08279,2.08254,2.08254,8000000.0
2009-08-24 19:03:00,2.08265,2.08276,2.08244,2.08254,7000000.0
2009-08-24 19:04:00,2.08254,2.08272,2.08249,2.08249,8000000.0
2009-08-24 19:05:00,2.08303,2.08303,2.0828,2.0828,8000000.0
2009-08-24 19:06:00,2.08268,2.08291,2.08239,2.08265,8000000.0
2009-08-24 19:07:00,2.08272,2.08292,2.08271,2.08271,9000000.0
2009-08-24 19:08:00,2.08274,2.08337,2.08274,2.08335,8000000.0
2009-08-24 19:09:00,2.08326,2.08346,2.08326,2.08334,7000000.0
2009-08-24 19:10:00,2.08318,2.08441,2.08318,2.08441,11000000.0
2009-08-24 19:11:00,2.08415,2.08458,2.08415,2.08458,10000000.0
2009-08-24 19:12:00,2.08462,2.08465,2.08454,2.0846,7000000.0
2009-08-24 19:13:00,2.08411,2.08459,2.08313,2.08459,6000000.0
2009-08-24 19:14:00,2.08477,2.08492,2.08468,2.08468,8000000.0
2009-08-24 19:15:00,2.08483,2.08483,2.08439,2.08439,5000000.0
2009-08-24 19:16:00,2.08455,2.08466,2.0844,2.08466,8000000.0
2009-08-24 19:17:00,2.08485,2.08485,2.08437,2.08467,10000000.0
2009-08-24 19:18:00,2.08512,2.08532,2.08512,2.08523,11000000.0
2009-08-24 19:19:00,2.08519,2.08522,2.08502,2.08519,8000000.0
2009-08-24 19:20:00,2.08506,2.08548,2.08506,2.08532,11000000.0
2009-08-24 19:21:00,2.08568,2.08593,2.08568,2.08573,10000000.0
2009-08-24 19:22:00,2.08562,2.08562,2.08534,2.08549,9000000.0
2009-08-24 19:23:00,2.0855,2.08574,2.08546,2.0855,8000000.0
2009-08-24 19:24:00,2.08561,2.08599,2.08561,2.08587,6000000.0
2009-08-24 19:25:00,2.08571,2.08592,2.08571,2.08588,6000000.0
2009-08-24 19:26:00,2.08581,2.08608,2.08574,2.08608,7000000.0
2009-08-24 19:27:00,2.08593,2.0861,2.08584,2.08607,8000000.0
2009-08-24 19:28:00,2.08624,2.08638,2.08611,2.08618,10000000.0
2009-08-24 19:29:00,2.08616,2.08697,2.08616,2.08697,7000000.0
2009-08-24 19:30:00,2.08633,2.08633,2.08601,2.08615,10000000.0
2009-08-24 19:31:00,2.08591,2.08598,2.0854,2.0854,7000000.0
2009-08-24 19:32:00,2.08515,2.08515,2.0848,2.08513,10000000.0
2009-08-24 19:33:00,2.08501,2.08536,2.08501,2.08536,7000000.0
2009-08-24 19:34:00,2.08557,2.08589,2.08557,2.08589,5000000.0
2009-08-24 19:35:00,2.08582,2.08582,2.08543,2.08543,7000000.0
2009-08-24 19:36:00,2.0853,2.0853,2.08484,2.08484,7000000.0
2009-08-24 19:37:00,2.08455,2.08465,2.08454,2.08459,8000000.0
2009-08-24 19:38:00,2.08469,2.08492,2.08469,2.08492,8000000.0
2009-08-24 19:39:00,2.08488,2.08488,2.08415,2.08415,8000000.0
2009-08-24 19:40:00,2.08449,2.08459,2.08415,2.08459,7000000.0
2009-08-24 19:41:00,2.08495,2.08506,2.08481,2.08504,9000000.0
2009-08-24 19:42:00,2.085,2.08544,2.085,2.08544,7000000.0
2009-08-24 19:43:00,2.08491,2.08491,2.08419,2.08431,11000000.0
2009-08-24 19:44:00,2.08446,2.08462,2.0844,2.0844,8000000.0
2009-08-24 19:45:00,2.08435,2.08435,2.0837,2.0837,9000000.0
2009-08-24 19:46:00,2.084,2.084,2.08386,2.08386,7000000.0
2009-08-24 19:47:00,2.08407,2.08407,2.08377,2.08394,9000000.0
2009-08-24 19:48:00,2.08389,2.08402,2.08378,2.08392,8000000.0
2009-08-24 19:49:00,2.08404,2.08408,2.08388,2.08408,7000000.0
2009-08-24 19:50:00,2.08399,2.08399,2.08379,2.08386,7000000.0
2009-08-24 19:51:00,2.08397,2.084,2.08386,2.08399,7000000.0
2009-08-24 19:52:00,2.08392,2.08392,2.08373,2.08373,7000000.0
2009-08-24 19:53:00,2.08387,2.08409,2.08368,2.08409,7000000.0
2009-08-24 19:54:00,2.08421,2.08421,2.08391,2.084,8000000.0
2009-08-24 19:55:00,2.08395,2.08455,2.08395,2.08455,8000000.0
2009-08-24 19:56:00,2.08541,2.08599,2.08539,2.08594,8000000.0
2009-08-24 19:57:00,2.08614,2.08625,2.08612,2.08625,7000000.0
2009-08-24 19:58:00,2.08635,2.08661,2.08621,2.08661,10000000.0
2009-08-24 19:59:00,2.08648,2.08648,2.08614,2.08614,8000000.0
2009-08-24 20:00:00,2.08611,2.08634,2.0859,2.08623,7000000.0
2009-08-24 20:01:00,2.08672,2.08672,2.08642,2.08644,7000000.0
2009-08-24 20:02:00,2.08635,2.08661,2.08635,2.08645,7000000.0
2009-08-24 20:03:00,2.08638,2.08638,2.08618,2.08637,9000000.0
2009-08-24 20:04:00,2.08626,2.08631,2.08611,2.08611,9000000.0
2009-08-24 20:05:00,2.08588,2.08588,2.0854,2.08565,6000000.0
2009-08-24 20:06:00,2.0859,2.086,2.08575,2.08581,11000000.0
2009-08-24 20:07:00,2.08597,2.08597,2.08457,2.08457,10000000.0
2009-08-24 20:08:00,2.08472,2.08507,2.08468,2.08507,8000000.0
2009-08-24 20:09:00,2.08488,2.08496,2.08482,2.08485,7000000.0
2009-08-24 20:10:00,2.08473,2.08511,2.08473,2.08491,8000000.0
2009-08-24 20:11:00,2.0852,2.08528,2.08502,2.08502,8000000.0
2009-08-24 20:12:00,2.08521,2.08521,2.08464,2.08472,7000000.0
2009-08-24 20:13:00,2.08462,2.08464,2.08449,2.08464,10000000.0
2009-08-24 20:14:00,2.08407,2.08442,2.08405,2.08442,6000000.0
2009-08-24 20:15:00,2.08409,2.08409,2.08346,2.08349,7000000.0
2009-08-24 20:16:00,2.08311,2.08353,2.08311,2.08353,7000000.0
2009-08-24 20:17:00,2.08336,2.08373,2.08336,2.08373,11000000.0
2009-08-24 20:18:00,2.08371,2.08395,2.08361,2.08361,9000000.0
2009-08-24 20:19:00,2.08335,2.08381,2.08335,2.08363,8000000.0
2009-08-24 20:20:00,2.08321,2.08321,2.08284,2.08284,7000000.0
2009-08-24 20:21:00,2.08289,2.08334,2.08289,2.08334,11000000.0
2009-08-24 20:22:00,2.08313,2.08322,2.08305,2.08315,7000000.0
2009-08-24 20:23:00,2.08332,2.08348,2.08322,2.08345,7000000.0
2009-08-24 20:24:00,2.08341,2.08345,2.08317,2.08345,8000000.0
2009-08-24 20:25:00,2.08337,2.08346,2.08329,2.08346,11000000.0
2009-08-24 20:26:00,2.08386,2.08413,2.08386,2.08411,8000000.0
2009-08-24 20:27:00,2.0843,2.08435,2.08399,2.08399,5000000.0
2009-08-24 20:28:00,2.08408,2.08491,2.08408,2.08487,7000000.0
2009-08-24 20:29:00,2.08495,2.08524,2.08495,2.08524,8000000.0
2009-08-24 20:30:00,2.08533,2.08544,2.08517,2.08517,8000000.0
2009-08-24 20:31:00,2.08561,2.08561,2.08539,2.08539,7000000.0
2009-08-24 20:32:00,2.08533,2.08533,2.08488,2.08488,7000000.0
2009-08-24 20:33:00,2.08474,2.08505,2.08466,2.08505,7000000.0
2009-08-24 20:34:00,2.08493,2.08527,2.08491,2.08527,8000000.0
2009-08-24 20:35:00,2.08522,2.08526,2.08508,2.0852,9000000.0
2009-08-24 20:36:00,2.08413,2.08454,2.08413,2.08432,7000000.0
2009-08-24 20:37:00,2.08512,2.08512,2.08489,2.08495,11000000.0
2009-08-24 20:38:00,2.08499,2.08499,2.08475,2.08475,10000000.0
2009-08-24 20:39:00,2.08476,2.08476,2.08421,2.08421,9000000.0
2009-08-24 20:40:00,2.08443,2.08448,2.08417,2.08441,8000000.0
2009-08-24 20:41:00,2.08452,2.08459,2.08446,2.08448,8000000.0
2009-08-24 20:42:00,2.0847,2.0847,2.08435,2.08435,5000000.0
2009-08-24 20:43:00,2.08449,2.08449,2.0843,2.08442,8000000.0
2009-08-24 20:44:00,2.08443,2.08457,2.08427,2.08457,10000000.0
2009-08-24 20:45:00,2.08463,2.08474,2.08463,2.08474,7000000.0
2009-08-24 20:46:00,2.08484,2.08485,2.08459,2.08462,8000000.0
2009-08-24 20:47:00,2.08453,2.08485,2.08453,2.08485,5000000.0
2009-08-24 20:48:00,2.08489,2.08495,2.08469,2.08495,10000000.0
2009-08-24 20:49:00,2.08495,2.08507,2.08488,2.08488,7000000.0
2009-08-24 20:50:00,2.085,2.085,2.08479,2.08485,8000000.0
2009-08-24 20:51:00,2.08466,2.08466,2.08438,2.08449,5000000.0
2009-08-24 20:52:00,2.08424,2.08473,2.08424,2.08473,5000000.0
2009-08-24 20:53:00,2.08493,2.08514,2.08484,2.08487,11000000.0
2009-08-24 20:54:00,2.08515,2.08515,2.08484,2.08494,11000000.0
2009-08-24 20:55:00,2.08499,2.08505,2.08471,2.08471,8000000.0
2009-08-24 20:56:00,2.08457,2.08457,2.08416,2.08417,7000000.0
2009-08-24 20:57:00,2.08386,2.08401,2.08366,2.08378,9000000.0
2009-08-24 20:58:00,2.08367,2.0839,2.08367,2.0839,5000000.0
2009-08-24 20:59:00,2.08385,2.08385,2.08295,2.08295,7000000.0
2009-08-24 21:00:00,2.08289,2.08335,2.08283,2.08335,7000000.0
2009-08-24 21:01:00,2.0835,2.0835,2.08331,2.0834,7000000.0
2009-08-24 21:02:00,2.08331,2.08352,2.08316,2.08352,7000000.0
2009-08-24 21:03:00,2.08346,2.08356,2.08339,2.08339,8000000.0
2009-08-24 21:04:00,2.08347,2.08382,2.08347,2.08352,6000000.0
2009-08-24 21:05:00,2.08437,2.08443,2.08416,2.08443,8000000.0
2009-08-24 21:06:00,2.08435,2.0846,2.08435,2.08437,8000000.0
2009-08-24 21:07:00,2.0842,2.0842,2.08392,2.08399,8000000.0
2009-08-24 21:08:00,2.08383,2.08398,2.08383,2.08398,10000000.0
2009-08-24 21:09:00,2.0846,2.0846,2.08414,2.08437,10000000.0
2009-08-24 21:10:00,2.0849,2.08533,2.08485,2.08533,8000000.0
2009-08-24 21:11:00,2.08538,2.08545,2.08525,2.08525,7000000.0
2009-08-24 21:12:00,2.08543,2.08574,2.08543,2.08553,8000000.0
2009-08-24 21:13:00,2.08574,2.08582,2.08568,2.08582,5000000.0
2009-08-24 21:14:00,2.08592,2.08593,2.08578,2.08578,6000000.0
2009-08-24 21:15:00,2.08563,2.08571,2.08549,2.08571,8000000.0
2009-08-24 21:16:00,2.08584,2.0859,2.08571,2.08575,7000000.0
2009-08-24 21:17:00,2.08585,2.08585,2.08559,2.0857,5000000.0
2009-08-24 21:18:00,2.08573,2.08575,2.08564,2.08572,7000000.0
2009-08-24 21:19:00,2.08578,2.0858,2.08555,2.08555,6000000.0
2009-08-24 21:20:00,2.08501,2.0851,2.08497,2.08497,5000000.0
2009-08-24 21:21:00,2.08478,2.08478,2.08454,2.08454,5000000.0
2009-08-24 21:22:00,2.08453,2.08479,2.08447,2.08479,10000000.0
2009-08-24 21:23:00,2.08481,2.08487,2.08447,2.08467,7000000.0
2009-08-24 21:24:00,2.0848,2.08495,2.08458,2.08458,8000000.0
2009-08-24 21:25:00,2.08493,2.08498,2.08491,2.08498,7000000.0
2009-08-24 21:26:00,2.08497,2.08513,2.08492,2.08513,7000000.0
2009-08-24 21:27:00,2.08525,2.08533,2.08448,2.08448,7000000.0
2009-08-24 21:28:00,2.08388,2.08388,2.08359,2.08385,7000000.0
2009-08-24 21:29:00,2.08383,2.08402,2.08357,2.08402,8000000.0
2009-08-24 21:30:00,2.0844,2.08474,2.0844,2.08474,8000000.0
2009-08-24 21:31:00,2.08454,2.08484,2.08454,2.08484,8000000.0
2009-08-24 21:32:00,2.08415,2.08415,2.08375,2.08375,7000000.0
2009-08-24 21:33:00,2.08388,2.0844,2.08388,2.0844,11000000.0
2009-08-24 21:34:00,2.08435,2.08435,2.08349,2.08377,11000000.0
2009-08-24 21:35:00,2.0843,2.0843,2.08383,2.08393,11000000.0
2009-08-24 21:36:00,2.08421,2.08465,2.0842,2.08465,8000000.0
2009-08-24 21:37:00,2.08463,2.08465,2.08441,2.08464,8000000.0
2009-08-24 21:38:00,2.08456,2.08468,2.08443,2.08453,8000000.0
2009-08-24 21:39:00,2.0845,2.08455,2.08438,2.08438,9000000.0
2009-08-24 21:40:00,2.08429,2.08446,2.08428,2.0843,7000000.0
2009-08-24 21:41:00,2.08464,2.08475,2.08455,2.08473,9000000.0
2009-08-24 21:42:00,2.08514,2.08536,2.08501,2.08536,7000000.0
2009-08-24 21:43:00,2.08598,2.08636,2.08598,2.08636,11000000.0
2009-08-24 21:44:00,2.08627,2.08643,2.08623,2.08643,8000000.0
2009-08-24 21:45:00,2.08625,2.0863,2.08612,2.08612,10000000.0
2009-08-24 21:46:00,2.08612,2.08628,2.08612,2.08628,8000000.0
2009-08-24 21:47:00,2.08618,2.08618,2.08574,2.08617,8000000.0
2009-08-24 21:48:00,2.08631,2.08638,2.08622,2.08622,5000000.0
2009-08-24 21:49:00,2.08614,2.08623,2.08607,2.08614,8000000.0
2009-08-24 21:50:00,2.08628,2.08648,2.08628,2.08648,8000000.0
2009-08-24 21:51:00,2.0865,2.0865,2.08634,2.08636,7000000.0
2009-08-24 21:52:00,2.08647,2.08647,2.08615,2.08615,7000000.0
2009-08-24 21:53:00,2.08589,2.08605,2.08554,2.08554,7000000.0
2009-08-24 21:54:00,2.08569,2.08612,2.08569,2.08612,7000000.0
2009-08-24 21:55:00,2.08611,2.08624,2.08606,2.08624,7000000.0
2009-08-24 21:56:00,2.08627,2.08629,2.08614,2.08623,8000000.0
2009-08-24 21:57:00,2.08623,2.08623,2.08602,2.08621,7000000.0
2009-08-24 21:58:00,2.08604,2.08619,2.08604,2.08611,7000000.0
2009-08-24 21:59:00,2.08619,2.08619,2.08537,2.08537,8000000.0
2009-08-24 22:00:00,2.08551,2.08558,2.08536,2.08558,5000000.0
2009-08-24 22:01:00,2.0856,2.08571,2.08543,2.08567,9000000.0
2009-08-24 22:02:00,2.08568,2.08568,2.08548,2.08553,8000000.0
2009-08-24 22:03:00,2.08553,2.08568,2.08547,2.08563,11000000.0
2009-08-24 22:04:00,2.08574,2.08574,2.08563,2.08566,5000000.0
2009-08-24 22:05:00,2.08572,2.08572,2.08559,2.08562,10000000.0
2009-08-24 22:06:00,2.08563,2.08582,2.08563,2.08579,7000000.0
2009-08-24 22:07:00,2.08568,2.0857,2.08555,2.08565,8000000.0
2009-08-24 22:08:00,2.08584,2.08584,2.0856,2.08572,8000000.0
2009-08-24 22:09:00,2.08571,2.0858,2.08564,2.08579,9000000.0
2009-08-24 22:10:00,2.08568,2.08568,2.08504,2.08504,8000000.0
2009-08-24 22:11:00,2.08531,2.08566,2.08511,2.08511,9000000.0
2009-08-24 22:12:00,2.08568,2.08578,2.08568,2.08569,8000000.0
2009-08-24 22:13:00,2.08567,2.0857,2.08561,2.08563,7000000.0
2009-08-24 22:14:00,2.08567,2.08567,2.08548,2.08559,11000000.0
2009-08-24 22:15:00,2.08563,2.08573,2.08382,2.08573,8000000.0
2009-08-24 22:16:00,2.08582,2.08623,2.08567,2.08623,6000000.0
2009-08-24 22:17:00,2.08658,2.08658,2.08631,2.08642,7000000.0
2009-08-24 22:18:00,2.0866,2.0866,2.08578,2.08578,8000000.0
2009-08-24 22:19:00,2.08629,2.08629,2.08606,2.08614,7000000.0
2009-08-24 22:20:00,2.08611,2.08653,2.08611,2.08653,7000000.0
2009-08-24 22:21:00,2.08666,2.08689,2.08666,2.08689,9000000.0
2009-08-24 22:22:00,2.08703,2.08703,2.08684,2.08691,7000000.0
2009-08-24 22:23:00,2.08688,2.08688,2.08639,2.08639,5000000.0
2009-08-24 22:24:00,2.0859,2.08632,2.0859,2.08632,7000000.0
2009-08-24 22:25:00,2.08629,2.08629,2.08602,2.08625,8000000.0
2009-08-24 22:26:00,2.08606,2.08626,2.08606,2.08626,9000000.0
2009-08-24 22:27:00,2.08578,2.08578,2.08347,2.08347,8000000.0
2009-08-24 22:28:00,2.08342,2.08417,2.08342,2.08417,8000000.0
2009-08-24 22:29:00,2.08454,2.08483,2.08454,2.08466,10000000.0
2009-08-24 22:30:00,2.08556,2.08575,2.08556,2.08573,7000000.0
2009-08-24 22:31:00,2.08578,2.08606,2.08574,2.08574,9000000.0
2009-08-24 22:32:00,2.08551,2.08564,2.08526,2.08535,8000000.0
2009-08-24 22:33:00,2.08548,2.08577,2.08537,2.0856,7000000.0
2009-08-24 22:34:00,2.08547,2.08547,2.08488,2.08488,7000000.0
2009-08-24 22:35:00,2.08533,2.08533,2.08465,2.08465,8000000.0
2009-08-24 22:36:00,2.08442,2.08451,2.08427,2.08438,10000000.0
2009-08-24 22:37:00,2.08421,2.0845,2.08421,2.0844,7000000.0
2009-08-24 22:38:00,2.08461,2.08503,2.08461,2.085,8000000.0
2009-08-24 22:39:00,2.085,2.08509,2.08486,2.08487,9000000.0
2009-08-24 22:40:00,2.08493,2.08493,2.08472,2.08487,7000000.0
2009-08-24 22:41:00,2.08437,2.08437,2.08384,2.08392,8000000.0
2009-08-24 22:42:00,2.08486,2.08492,2.08475,2.08475,7000000.0
2009-08-24 22:43:00,2.08487,2.08497,2.08484,2.08491,7000000.0
2009-08-24 22:44:00,2.08521,2.08536,2.08521,2.08536,7000000.0
2009-08-24 22:45:00,2.08541,2.08549,2.08474,2.08474,7000000.0
2009-08-24 22:46:00,2.08537,2.08553,2.08535,2.08553,8000000.0
2009-08-24 22:47:00,2.08557,2.08583,2.08557,2.08571,11000000.0
2009-08-24 22:48:00,2.08578,2.08586,2.08561,2.08577,8000000.0
2009-08-24 22:49:00,2.08507,2.08559,2.08507,2.08533,7000000.0
2009-08-24 22:50:00,2.08572,2.08578,2.08557,2.08578,7000000.0
2009-08-24 22:51:00,2.08507,2.08542,2.08507,2.08537,10000000.0
2009-08-24 22:52:00,2.08575,2.08584,2.08563,2.08584,8000000.0
2009-08-24 22:53:00,2.08582,2.08601,2.08576,2.08601,8000000.0
2009-08-24 22:54:00,2.08562,2.08563,2.08543,2.08543,5000000.0
2009-08-24 22:55:00,2.08606,2.08636,2.08606,2.08626,7000000.0
2009-08-24 22:56:00,2.08656,2.0866,2.0865,2.0865,7000000.0
2009-08-24 22:57:00,2.08632,2.0864,2.0862,2.08624,7000000.0
2009-08-24 22:58:00,2.08613,2.08638,2.08613,2.08638,6000000.0
2009-08-24 22:59:00,2.08613,2.08626,2.08613,2.08614,7000000.0
2009-08-24 23:00:00,2.08587,2.08587,2.08572,2.08587,8000000.0
2009-08-24 23:01:00,2.0858,2.08604,2.08575,2.08604,8000000.0
2009-08-24 23:02:00,2.08637,2.08757,2.08637,2.08749,8000000.0
2009-08-24 23:03:00,2.08758,2.08758,2.08732,2.08735,6000000.0
2009-08-24 23:04:00,2.08747,2.08747,2.08712,2.08712,8000000.0
2009-08-24 23:05:00,2.08731,2.08743,2.08725,2.08743,8000000.0
2009-08-24 23:06:00,2.08734,2.08807,2.08734,2.08807,9000000.0
2009-08-24 23:07:00,2.08844,2.08844,2.08789,2.08789,5000000.0
2009-08-24 23:08:00,2.08767,2.08768,2.08738,2.08744,7000000.0
2009-08-24 23:09:00,2.08806,2.08843,2.08803,2.08841,9000000.0
2009-08-24 23:10:00,2.08873,2.08873,2.08845,2.08855,11000000.0
2009-08-24 23:11:00,2.08826,2.08845,2.08826,2.08827,7000000.0
2009-08-24 23:12:00,2.08762,2.08795,2.08762,2.08774,6000000.0
2009-08-24 23:13:00,2.08789,2.08807,2.08785,2.08793,7000000.0
2009-08-24 23:14:00,2.08798,2.08813,2.08783,2.08783,11000000.0
2009-08-24 23:15:00,2.08746,2.08778,2.08731,2.08778,5000000.0
2009-08-24 23:16:00,2.0877,2.0877,2.08721,2.08736,11000000.0
2009-08-24 23:17:00,2.08741,2.08746,2.08733,2.08746,7000000.0
2009-08-24 23:18:00,2.08768,2.08814,2.08768,2.08777,8000000.0
2009-08-24 23:19:00,2.08768,2.08768,2.08715,2.08715,7000000.0
2009-08-24 23:20:00,2.08701,2.08734,2.08701,2.08734,9000000.0
2009-08-24 23:21:00,2.08712,2.08719,2.08698,2.08719,9000000.0
2009-08-24 23:22:00,2.08746,2.08759,2.08746,2.0875,5000000.0
2009-08-24 23:23:00,2.08734,2.08737,2.08728,2.08733,8000000.0
2009-08-24 23:24:00,2.0873,2.08749,2.08722,2.08722,7000000.0
2009-08-24 23:25:00,2.08721,2.08738,2.08721,2.08738,7000000.0
2009-08-24 23:26:00,2.08724,2.08739,2.08724,2.08737,8000000.0
2009-08-24 23:27:00,2.08697,2.08702,2.08675,2.08687,8000000.0
2009-08-24 23:28:00,2.08742,2.08757,2.08739,2.0875,10000000.0
2009-08-24 23:29:00,2.08767,2.0877,2.08748,2.0877,9000000.0
2009-08-24 23:30:00,2.08777,2.08777,2.08752,2.08752,8000000.0
2009-08-24 23:31:00,2.08749,2.08762,2.08746,2.08746,7000000.0
2009-08-24 23:32:00,2.08758,2.08765,2.08758,2.08758,8000000.0
2009-08-24 23:33:00,2.08776,2.088,2.08739,2.08739,7000000.0
2009-08-24 23:34:00,2.08745,2.08753,2.08692,2.08692,11000000.0
2009-08-24 23:35:00,2.08656,2.08751,2.08641,2.08751,9000000.0
2009-08-24 23:36:00,2.08732,2.08732,2.08709,2.08731,7000000.0
2009-08-24 23:37:00,2.08759,2.08766,2.08753,2.08762,5000000.0
2009-08-24 23:38:00,2.08749,2.08795,2.08749,2.08795,8000000.0
2009-08-24 23:39:00,2.08795,2.08795,2.08751,2.08751,10000000.0
2009-08-24 23:40:00,2.0874,2.08785,2.08732,2.08785,7000000.0
2009-08-24 23:41:00,2.08795,2.08811,2.08793,2.08793,11000000.0
2009-08-24 23:42:00,2.08826,2.08843,2.08815,2.0882,8000000.0
2009-08-24 23:43:00,2.08804,2.08816,2.08768,2.08768,7000000.0
2009-08-24 23:44:00,2.08751,2.08787,2.08751,2.08787,7000000.0
2009-08-24 23:45:00,2.0881,2.0881,2.08781,2.08785,7000000.0
2009-08-24 23:46:00,2.08772,2.08799,2.0876,2.0876,8000000.0
2009-08-24 23:47:00,2.08768,2.08778,2.08729,2.08772,8000000.0
2009-08-24 23:48:00,2.0872,2.0872,2.08705,2.08705,7000000.0
2009-08-24 23:49:00,2.08767,2.08767,2.08751,2.08755,10000000.0
2009-08-24 23:50:00,2.08749,2.08754,2.08742,2.08742,8000000.0
2009-08-24 23:51:00,2.08769,2.08793,2.08769,2.08772,7000000.0
2009-08-24 23:52:00,2.08774,2.08811,2.08773,2.08811,11000000.0
2009-08-24 23:53:00,2.08796,2.08796,2.08736,2.08736,8000000.0
2009-08-24 23:54:00,2.08609,2.08859,2.08609,2.08723,9000000.0
2009-08-24 23:55:00,2.08735,2.08749,2.08733,2.08733,10000000.0
2009-08-24 23:56:00,2.0872,2.08734,2.08717,2.08734,8000000.0
2009-08-24 23:57:00,2.08693,2.08766,2.08693,2.08735,8000000.0
2009-08-24 23:58:00,2.0867,2.0867,2.08658,2.0866,7000000.0
2009-08-24 23:59:00,2.08728,2.08746,2.08717,2.08746,9000000.0
2009-08-25 00:00:00,2.08763,2.08763,2.08742,2.08742,7000000.0
2009-08-25 00:01:00,2.08765,2.08768,2.08762,2.08768,8000000.0
2009-08-25 00:02:00,2.08753,2.08753,2.08717,2.08717,8000000.0
2009-08-25 00:03:00,2.08704,2.08713,2.08667,2.08668,10000000.0
2009-08-25 00:04:00,2.08713,2.08733,2.0869,2.08733,7000000.0
2009-08-25 00:05:00,2.08708,2.08708,2.08697,2.08703,11000000.0
2009-08-25 00:06:00,2.08699,2.08699,2.0867,2.08675,10000000.0
2009-08-25 00:07:00,2.08706,2.08708,2.08694,2.08696,8000000.0
2009-08-25 00:08:00,2.08663,2.08663,2.08655,2.08658,6000000.0
2009-08-25 00:09:00,2.08668,2.08668,2.086,2.086,7000000.0
2009-08-25 00:10:00,2.0862,2.0866,2.0862,2.08629,8000000.0
2009-08-25 00:11:00,2.08637,2.08649,2.08637,2.08644,11000000.0
2009-08-25 00:12:00,2.08614,2.08635,2.08614,2.08635,7000000.0
2009-08-25 00:13:00,2.08648,2.08651,2.08638,2.08651,8000000.0
2009-08-25 00:14:00,2.08646,2.08646,2.08626,2.08644,8000000.0
2009-08-25 00:15:00,2.08645,2.08661,2.08645,2.08661,8000000.0
2009-08-25 00:16:00,2.08659,2.08668,2.08659,2.08666,7000000.0
2009-08-25 00:17:00,2.08658,2.08664,2.08653,2.08655,5000000.0
2009-08-25 00:18:00,2.08674,2.08739,2.08674,2.08739,10000000.0
2009-08-25 00:19:00,2.08708,2.08728,2.08708,2.08721,11000000.0
2009-08-25 00:20:00,2.08703,2.08769,2.08703,2.08769,8000000.0
2009-08-25 00:21:00,2.08713,2.08713,2.08701,2.08706,7000000.0
2009-08-25 00:22:00,2.08709,2.08733,2.08709,2.08725,9000000.0
2009-08-25 00:23:00,2.08708,2.08708,2.08624,2.08682,8000000.0
2009-08-25 00:24:00,2.08725,2.08725,2.08705,2.08715,10000000.0
2009-08-25 00:25:00,2.08709,2.08709,2.08685,2.08685,9000000.0
2009-08-25 00:26:00,2.08699,2.08718,2.08699,2.08716,7000000.0
2009-08-25 00:27:00,2.08715,2.08743,2.08712,2.08743,9000000.0
2009-08-25 00:28:00,2.08759,2.0878,2.0875,2.0875,9000000.0
2009-08-25 00:29:00,2.08738,2.08776,2.08738,2.0877,8000000.0
2009-08-25 00:30:00,2.08781,2.08798,2.08763,2.08789,11000000.0
2009-08-25 00:31:00,2.08799,2.08799,2.08741,2.08741,8000000.0
2009-08-25 00:32:00,2.08735,2.08735,2.08691,2.08691,5000000.0
2009-08-25 00:33:00,2.08691,2.08705,2.08685,2.08688,7000000.0
2009-08-25 00:34:00,2.08706,2.08712,2.08696,2.08711,8000000.0
2009-08-25 00:35:00,2.08714,2.08714,2.08701,2.08709,10000000.0
2009-08-25 00:36:00,2.08679,2.08679,2.08652,2.08674,7000000.0
2009-08-25 00:37:00,2.08684,2.08702,2.08683,2.08702,8000000.0
2009-08-25 00:38:00,2.08743,2.0876,2.08725,2.08746,7000000.0
2009-08-25 00:39:00,2.08739,2.08768,2.08715,2.08768,10000000.0
2009-08-25 00:40:00,2.08762,2.08777,2.08741,2.08777,7000000.0
2009-08-25 00:41:00,2.08807,2.08832,2.08806,2.08832,10000000.0
2009-08-25 00:42:00,2.08764,2.08819,2.08764,2.08819,11000000.0
2009-08-25 00:43:00,2.08822,2.08837,2.08819,2.08825,8000000.0
2009-08-25 00:44:00,2.08833,2.08857,2.08831,2.08857,9000000.0
2009-08-25 00:45:00,2.08917,2.08921,2.08897,2.08903,8000000.0
2009-08-25 00:46:00,2.08892,2.08898,2.08862,2.08862,11000000.0
2009-08-25 00:47:00,2.0889,2.08913,2.0889,2.08899,7000000.0
2009-08-25 00:48:00,2.08861,2.08861,2.0878,2.08782,10000000.0
2009-08-25 00:49:00,2.08775,2.08845,2.08775,2.08845,10000000.0
2009-08-25 00:50:00,2.08846,2.08846,2.08837,2.08837,8000000.0
2009-08-25 00:51:00,2.08833,2.08845,2.0882,2.0882,7000000.0
2009-08-25 00:52:00,2.08812,2.08826,2.08811,2.08811,8000000.0
2009-08-25 00:53:00,2.08782,2.0879,2.08759,2.08765,10000000.0
2009-08-25 00:54:00,2.08835,2.08869,2.08796,2.08796,8000000.0
2009-08-25 00:55:00,2.08786,2.08819,2.08784,2.08819,7000000.0
2009-08-25 00:56:00,2.08828,2.08828,2.08812,2.08813,7000000.0
2009-08-25 00:57:00,2.08799,2.08803,2.08784,2.08784,10000000.0
2009-08-25 00:58:00,2.08777,2.08777,2.08757,2.08767,6000000.0
2009-08-25 00:59:00,2.08793,2.08808,2.08749,2.08749,7000000.0
2009-08-25 01:00:00,2.08703,2.08785,2.08703,2.08785,9000000.0
2009-08-25 01:01:00,2.0877,2.08777,2.08754,2.08777,7000000.0
2009-08-25 01:02:00,2.08786,2.08788,2.08755,2.08773,8000000.0
2009-08-25 01:03:00,2.08768,2.08775,2.0876,2.08769,10000000.0
2009-08-25 01:04:00,2.08767,2.08791,2.08759,2.08761,8000000.0
2009-08-25 01:05:00,2.08745,2.08749,2.08735,2.08737,7000000.0
2009-08-25 01:06:00,2.08734,2.08741,2.08706,2.08728,8000000.0
2009-08-25 01:07:00,2.08735,2.08735,2.08692,2.08692,7000000.0
2009-08-25 01:08:00,2.08705,2.08705,2.08679,2.08693,8000000.0
2009-08-25 01:09:00,2.08681,2.08685,2.0867,2.0867,7000000.0
2009-08-25 01:10:00,2.0868,2.0868,2.08658,2.08664,11000000.0
2009-08-25 01:11:00,2.0869,2.0869,2.08657,2.08657,11000000.0
2009-08-25 01:12:00,2.08683,2.08706,2.08683,2.08704,6000000.0
2009-08-25 01:13:00,2.08692,2.08692,2.08674,2.08674,7000000.0
2009-08-25 01:14:00,2.08682,2.08688,2.08666,2.08671,8000000.0
2009-08-25 01:15:00,2.08694,2.08735,2.08694,2.08735,7000000.0
2009-08-25 01:16:00,2.0874,2.0874,2.08719,2.08726,9000000.0
2009-08-25 01:17:00,2.08712,2.08712,2.0866,2.08707,8000000.0
2009-08-25 01:18:00,2.08718,2.08755,2.08718,2.08755,8000000.0
2009-08-25 01:19:00,2.08728,2.08748,2.08726,2.08748,7000000.0
2009-08-25 01:20:00,2.0873,2.08791,2.0873,2.08775,8000000.0
2009-08-25 01:21:00,2.08761,2.08817,2.08761,2.08817,7000000.0
2009-08-25 01:22:00,2.08815,2.08815,2.08782,2.08782,7000000.0
2009-08-25 01:23:00,2.08754,2.08791,2.08748,2.08791,7000000.0
2009-08-25 01:24:00,2.08813,2.08813,2.08752,2.08802,11000000.0
2009-08-25 01:25:00,2.08798,2.08798,2.08778,2.08794,7000000.0
2009-08-25 01:26:00,2.08732,2.08732,2.08646,2.08646,8000000.0
2009-08-25 01:27:00,2.0877,2.08808,2.0877,2.08808,7000000.0
2009-08-25 01:28:00,2.08802,2.08805,2.08791,2.08791,8000000.0
2009-08-25 01:29:00,2.08774,2.08803,2.08774,2.08803,10000000.0
2009-08-25 01:30:00,2.08767,2.08804,2.08758,2.08804,7000000.0
2009-08-25 01:31:00,2.08822,2.08822,2.08812,2.08822,6000000.0
2009-08-25 01:32:00,2.08801,2.08803,2.08775,2.08779,9000000.0
2009-08-25 01:33:00,2.08759,2.08759,2.08732,2.08753,7000000.0
2009-08-25 01:34:00,2.08739,2.08746,2.08713,2.08713,11000000.0
2009-08-25 01:35:00,2.08685,2.08691,2.08668,2.08676,8000000.0
2009-08-25 01:36:00,2.08682,2.08695,2.08675,2.08685,6000000.0
2009-08-25 01:37:00,2.08709,2.08718,2.08706,2.0871,8000000.0
2009-08-25 01:38:00,2.08707,2.08707,2.08634,2.08634,7000000.0
2009-08-25 01:39:00,2.08636,2.08654,2.0863,2.08653,9000000.0
2009-08-25 01:40:00,2.08669,2.0868,2.08641,2.08661,11000000.0
2009-08-25 01:41:00,2.08655,2.08677,2.08651,2.08651,8000000.0
2009-08-25 01:42:00,2.08645,2.08664,2.08645,2.08664,9000000.0
2009-08-25 01:43:00,2.08647,2.08647,2.08619,2.08634,9000000.0
2009-08-25 01:44:00,2.08644,2.0866,2.08599,2.08599,8000000.0
2009-08-25 01:45:00,2.08599,2.08609,2.08593,2.08609,7000000.0
2009-08-25 01:46:00,2.08628,2.08629,2.08594,2.08594,7000000.0
2009-08-25 01:47:00,2.08606,2.08621,2.08603,2.08617,7000000.0
2009-08-25 01:48:00,2.08661,2.0871,2.08661,2.08672,8000000.0
2009-08-25 01:49:00,2.08665,2.08665,2.08639,2.08643,8000000.0
2009-08-25 01:50:00,2.08649,2.08659,2.08632,2.08632,7000000.0
2009-08-25 01:51:00,2.08662,2.08668,2.08622,2.08622,7000000.0
2009-08-25 01:52:00,2.086,2.08608,2.08586,2.08586,8000000.0
2009-08-25 01:53:00,2.08575,2.08575,2.08552,2.08554,8000000.0
2009-08-25 01:54:00,2.08552,2.08579,2.08543,2.08574,10000000.0
2009-08-25 01:55:00,2.08533,2.08533,2.08486,2.08501,9000000.0
2009-08-25 01:56:00,2.08526,2.08526,2.08273,2.08487,10000000.0
2009-08-25 01:57:00,2.08521,2.08537,2.08513,2.08537,9000000.0
2009-08-25 01:58:00,2.08549,2.08571,2.08544,2.08544,8000000.0
2009-08-25 01:59:00,2.08549,2.08565,2.08549,2.0855,7000000.0
2009-08-25 02:00:00,2.08558,2.08594,2.08558,2.08585,11000000.0
2009-08-25 02:01:00,2.08579,2.08579,2.085,2.085,10000000.0
2009-08-25 02:02:00,2.08521,2.08539,2.08521,2.08534,13000000.0
2009-08-25 02:03:00,2.08527,2.08531,2.08518,2.08518,17000000.0
2009-08-25 02:04:00,2.08551,2.08581,2.08551,2.08581,12000000.0
2009-08-25 02:05:00,2.08607,2.08609,2.08599,2.08599,9000000.0
2009-08-25 02:06:00,2.08596,2.08603,2.08593,2.08603,7000000.0
2009-08-25 02:07:00,2.08582,2.08582,2.08567,2.08567,13000000.0
2009-08-25 02:08:00,2.08568,2.08568,2.08542,2.08547,16000000.0
2009-08-25 02:09:00,2.08539,2.08539,2.08447,2.08447,10000000.0
2009-08-25 02:10:00,2.08424,2.0848,2.08424,2.0848,8000000.0
2009-08-25 02:11:00,2.08458,2.0847,2.08449,2.08468,7000000.0
2009-08-25 02:12:00,2.0846,2.08472,2.08436,2.08436,14000000.0
2009-08-25 02:13:00,2.0846,2.0848,2.0846,2.08466,7000000.0
2009-08-25 02:14:00,2.08479,2.08524,2.08479,2.08524,7000000.0
2009-08-25 02:15:00,2.08498,2.0855,2.08495,2.0855,7000000.0
2009-08-25 02:16:00,2.08527,2.08527,2.08488,2.08516,8000000.0
2009-08-25 02:17:00,2.08509,2.0851,2.08505,2.08505,7000000.0
2009-08-25 02:18:00,2.08477,2.08508,2.08477,2.08507,11000000.0
2009-08-25 02:19:00,2.08509,2.08517,2.085,2.08504,7000000.0
2009-08-25 02:20:00,2.08489,2.08489,2.08398,2.08457,12000000.0
2009-08-25 02:21:00,2.08443,2.08443,2.08419,2.08419,12000000.0
2009-08-25 02:22:00,2.08428,2.08464,2.08428,2.08464,7000000.0
2009-08-25 02:23:00,2.08473,2.08477,2.08472,2.08477,9000000.0
2009-08-25 02:24:00,2.08487,2.08487,2.08471,2.08481,8000000.0
2009-08-25 02:25:00,2.08459,2.08486,2.08453,2.08486,16000000.0
2009-08-25 02:26:00,2.085,2.08521,2.085,2.0851,20000000.0
2009-08-25 02:27:00,2.08527,2.08542,2.08523,2.08542,18000000.0
2009-08-25 02:28:00,2.08543,2.08543,2.08537,2.08538,10000000.0
2009-08-25 02:29:00,2.08525,2.08525,2.08514,2.08521,5000000.0
2009-08-25 02:30:00,2.08525,2.08549,2.08525,2.08547,10000000.0
2009-08-25 02:31:00,2.08588,2.08605,2.08578,2.08605,9000000.0
2009-08-25 02:32:00,2.08603,2.08603,2.08546,2.08546,15000000.0
2009-08-25 02:33:00,2.08541,2.08565,2.08541,2.08548,14000000.0
2009-08-25 02:34:00,2.08519,2.08558,2.08519,2.08521,9000000.0
2009-08-25 02:35:00,2.08501,2.08583,2.08501,2.08583,7000000.0
2009-08-25 02:36:00,2.08593,2.08593,2.08563,2.08563,11000000.0
2009-08-25 02:37:00,2.08575,2.08588,2.08572,2.08576,7000000.0
2009-08-25 02:38:00,2.08571,2.08571,2.08555,2.08567,7000000.0
2009-08-25 02:39:00,2.0857,2.08579,2.08567,2.08579,13000000.0
2009-08-25 02:40:00,2.08615,2.08615,2.08601,2.08609,11000000.0
2009-08-25 02:41:00,2.08629,2.0863,2.08604,2.08604,8000000.0
2009-08-25 02:42:00,2.08578,2.08614,2.08578,2.08601,10000000.0
2009-08-25 02:43:00,2.08617,2.08641,2.08617,2.0863,8000000.0
2009-08-25 02:44:00,2.08591,2.08591,2.08529,2.08529,10000000.0
2009-08-25 02:45:00,2.08512,2.08512,2.08479,2.08479,10000000.0
2009-08-25 02:46:00,2.08444,2.08444,2.08397,2.08397,10000000.0
2009-08-25 02:47:00,2.08424,2.08428,2.0842,2.08428,8000000.0
2009-08-25 02:48:00,2.08452,2.08511,2.08452,2.08511,11000000.0
2009-08-25 02:49:00,2.08526,2.08544,2.08515,2.0854,10000000.0
2009-08-25 02:50:00,2.08544,2.08544,2.08526,2.08526,5000000.0
2009-08-25 02:51:00,2.08524,2.08541,2.08513,2.08541,5000000.0
2009-08-25 02:52:00,2.08533,2.08536,2.08479,2.08506,8000000.0
2009-08-25 02:53:00,2.08513,2.08513,2.08493,2.08505,8000000.0
2009-08-25 02:54:00,2.08508,2.08555,2.08508,2.08555,7000000.0
2009-08-25 02:55:00,2.08575,2.08575,2.08504,2.08504,8000000.0
2009-08-25 02:56:00,2.08502,2.08588,2.08502,2.08588,7000000.0
2009-08-25 02:57:00,2.08596,2.08606,2.08554,2.08554,8000000.0
2009-08-25 02:58:00,2.08549,2.08569,2.08537,2.08555,12000000.0
2009-08-25 02:59:00,2.08552,2.08557,2.08538,2.0854,19000000.0
2009-08-25 03:00:00,2.08512,2.08531,2.08493,2.08513,7000000.0
2009-08-25 03:01:00,2.08482,2.08482,2.08462,2.08472,10000000.0
2009-08-25 03:02:00,2.08482,2.08506,2.08482,2.08506,7000000.0
2009-08-25 03:03:00,2.08517,2.08517,2.08468,2.08468,5000000.0
2009-08-25 03:04:00,2.08459,2.08495,2.08459,2.08484,7000000.0
2009-08-25 03:05:00,2.08486,2.08525,2.08485,2.08525,10000000.0
2009-08-25 03:06:00,2.08502,2.08516,2.0848,2.0848,11000000.0
2009-08-25 03:07:00,2.08417,2.08448,2.08411,2.08448,5000000.0
2009-08-25 03:08:00,2.08487,2.08487,2.08466,2.08474,8000000.0
2009-08-25 03:09:00,2.08479,2.08479,2.0846,2.08477,10000000.0
2009-08-25 03:10:00,2.08493,2.08523,2.08493,2.08522,10000000.0
2009-08-25 03:11:00,2.08532,2.08541,2.08407,2.08407,8000000.0
2009-08-25 03:12:00,2.08412,2.08412,2.08378,2.08378,7000000.0
2009-08-25 03:13:00,2.08447,2.08501,2.08447,2.08501,10000000.0
2009-08-25 03:14:00,2.08535,2.08537,2.08497,2.08497,16000000.0
2009-08-25 03:15:00,2.08492,2.0856,2.08492,2.08551,11000000.0
2009-08-25 03:16:00,2.08554,2.08554,2.0853,2.08533,5000000.0
2009-08-25 03:17:00,2.0851,2.08512,2.08483,2.08489,8000000.0
2009-08-25 03:18:00,2.08468,2.08478,2.0846,2.08476,6000000.0
2009-08-25 03:19:00,2.08511,2.08527,2.08511,2.08516,7000000.0
2009-08-25 03:20:00,2.08508,2.08517,2.08508,2.08517,7000000.0
2009-08-25 03:21:00,2.08502,2.08502,2.08466,2.08466,7000000.0
2009-08-25 03:22:00,2.08444,2.08455,2.08261,2.08442,8000000.0
2009-08-25 03:23:00,2.08396,2.08529,2.08396,2.08476,9000000.0
2009-08-25 03:24:00,2.08436,2.08442,2.08394,2.08399,7000000.0
2009-08-25 03:25:00,2.085,2.08538,2.08498,2.08528,23000000.0
2009-08-25 03:26:00,2.08518,2.0854,2.08499,2.0854,9000000.0
2009-08-25 03:27:00,2.0853,2.08531,2.08484,2.08485,7000000.0
2009-08-25 03:28:00,2.08503,2.08519,2.08503,2.08514,7000000.0
2009-08-25 03:29:00,2.08469,2.08469,2.08393,2.08395,6000000.0
2009-08-25 03:30:00,2.08459,2.08628,2.08459,2.08628,10000000.0
2009-08-25 03:31:00,2.08682,2.08683,2.08654,2.08654,5000000.0
2009-08-25 03:32:00,2.08646,2.08668,2.08646,2.08646,10000000.0
2009-08-25 03:33:00,2.08649,2.08773,2.0864,2.0877,7000000.0
2009-08-25 03:34:00,2.08741,2.08741,2.08625,2.08654,11000000.0
2009-08-25 03:35:00,2.08721,2.08721,2.08693,2.08709,8000000.0
2009-08-25 03:36:00,2.08677,2.08677,2.08611,2.08634,8000000.0
2009-08-25 03:37:00,2.08629,2.08641,2.08609,2.08609,8000000.0
2009-08-25 03:38:00,2.0861,2.08624,2.0861,2.08624,8000000.0
2009-08-25 03:39:00,2.08637,2.08638,2.08582,2.08582,10000000.0
2009-08-25 03:40:00,2.08595,2.08618,2.08595,2.08595,6000000.0
2009-08-25 03:41:00,2.08564,2.08572,2.08555,2.08555,8000000.0
2009-08-25 03:42:00,2.08559,2.08631,2.08559,2.08631,7000000.0
2009-08-25 03:43:00,2.08608,2.08608,2.08526,2.08535,9000000.0
2009-08-25 03:44:00,2.08539,2.08558,2.08539,2.08558,9000000.0
2009-08-25 03:45:00,2.08591,2.08622,2.08574,2.08574,7000000.0
2009-08-25 03:46:00,2.08599,2.08637,2.08599,2.08637,8000000.0
2009-08-25 03:47:00,2.08632,2.08639,2.08601,2.08601,9000000.0
2009-08-25 03:48:00,2.08573,2.08596,2.08573,2.08575,10000000.0
2009-08-25 03:49:00,2.08609,2.08653,2.08609,2.08622,23000000.0
2009-08-25 03:50:00,2.08602,2.08602,2.08562,2.08576,7000000.0
2009-08-25 03:51:00,2.08582,2.08582,2.08568,2.08574,8000000.0
2009-08-25 03:52:00,2.08588,2.08613,2.08559,2.08608,9000000.0
2009-08-25 03:53:00,2.08636,2.08657,2.08636,2.08637,8000000.0
2009-08-25 03:54:00,2.08634,2.08634,2.08558,2.08584,9000000.0
2009-08-25 03:55:00,2.0854,2.08596,2.08534,2.08596,10000000.0
2009-08-25 03:56:00,2.0861,2.0861,2.08567,2.08588,12000000.0
2009-08-25 03:57:00,2.08598,2.0865,2.08598,2.0865,9000000.0
2009-08-25 03:58:00,2.08647,2.08654,2.0864,2.0864,8000000.0
2009-08-25 03:59:00,2.08634,2.08647,2.08632,2.08632,7000000.0
2009-08-25 04:00:00,2.08631,2.08671,2.08628,2.0863,18000000.0
2009-08-25 04:01:00,2.08623,2.08675,2.08623,2.08661,8000000.0
2009-08-25 04:02:00,2.08612,2.08623,2.08579,2.08619,25000000.0
2009-08-25 04:03:00,2.08642,2.0866,2.08624,2.08642,12000000.0
2009-08-25 04:04:00,2.08603,2.08603,2.08577,2.08589,9000000.0
2009-08-25 04:05:00,2.08607,2.08656,2.08606,2.08612,7000000.0
2009-08-25 04:06:00,2.08603,2.08628,2.08588,2.08627,11000000.0
2009-08-25 04:07:00,2.08623,2.08627,2.08623,2.08627,7000000.0
2009-08-25 04:08:00,2.08619,2.08619,2.08603,2.08607,10000000.0
2009-08-25 04:09:00,2.08624,2.0864,2.08624,2.0864,5000000.0
2009-08-25 04:10:00,2.08649,2.08675,2.08646,2.08646,9000000.0
2009-08-25 04:11:00,2.08633,2.08647,2.08629,2.08634,7000000.0
2009-08-25 04:12:00,2.08634,2.08648,2.08624,2.08633,11000000.0
2009-08-25 04:13:00,2.08627,2.08627,2.08588,2.08604,8000000.0
2009-08-25 04:14:00,2.08608,2.08613,2.08593,2.08593,7000000.0
2009-08-25 04:15:00,2.08575,2.08604,2.08575,2.0859,8000000.0
2009-08-25 04:16:00,2.08576,2.08576,2.08558,2.08569,8000000.0
2009-08-25 04:17:00,2.08583,2.08602,2.08578,2.08578,19000000.0
2009-08-25 04:18:00,2.08567,2.08581,2.08567,2.08581,8000000.0
2009-08-25 04:19:00,2.08542,2.08587,2.08536,2.08587,21000000.0
2009-08-25 04:20:00,2.08588,2.08626,2.08587,2.08623,11000000.0
2009-08-25 04:21:00,2.08627,2.08627,2.08593,2.08593,7000000.0
2009-08-25 04:22:00,2.08616,2.08631,2.08595,2.08626,8000000.0
2009-08-25 04:23:00,2.08622,2.08622,2.0859,2.08607,9000000.0
2009-08-25 04:24:00,2.08603,2.08643,2.08603,2.08643,12000000.0
2009-08-25 04:25:00,2.08633,2.08656,2.08633,2.08656,9000000.0
2009-08-25 04:26:00,2.08651,2.08651,2.0862,2.08645,8000000.0
2009-08-25 04:27:00,2.08691,2.08707,2.08673,2.08673,9000000.0
2009-08-25 04:28:00,2.08686,2.08686,2.08615,2.08615,14000000.0
2009-08-25 04:29:00,2.08613,2.08645,2.08602,2.08645,16000000.0
2009-08-25 04:30:00,2.087,2.087,2.08687,2.08696,25000000.0
2009-08-25 04:31:00,2.08655,2.08666,2.08655,2.08666,5000000.0
2009-08-25 04:32:00,2.08653,2.08653,2.0863,2.08636,12000000.0
2009-08-25 04:33:00,2.08639,2.08646,2.08639,2.08641,10000000.0
2009-08-25 04:34:00,2.08625,2.08659,2.08624,2.08653,15000000.0
2009-08-25 04:35:00,2.08645,2.0866,2.08643,2.08643,9000000.0
2009-08-25 04:36:00,2.08658,2.08727,2.08651,2.08727,7000000.0
2009-08-25 04:37:00,2.08734,2.08757,2.08734,2.08742,7000000.0
2009-08-25 04:38:00,2.08749,2.08767,2.08746,2.08766,10000000.0
2009-08-25 04:39:00,2.08731,2.08731,2.08676,2.08676,5000000.0
2009-08-25 04:40:00,2.08714,2.08718,2.08699,2.08705,11000000.0
2009-08-25 04:41:00,2.08717,2.08724,2.08703,2.08716,9000000.0
2009-08-25 04:42:00,2.08722,2.08722,2.08702,2.08712,11000000.0
2009-08-25 04:43:00,2.08722,2.08722,2.08699,2.08699,9000000.0
2009-08-25 04:44:00,2.08687,2.08687,2.08632,2.08632,8000000.0
2009-08-25 04:45:00,2.08642,2.08679,2.08634,2.08679,9000000.0
2009-08-25 04:46:00,2.08677,2.08755,2.08677,2.08753,7000000.0
2009-08-25 04:47:00,2.08738,2.08753,2.08728,2.08728,8000000.0
2009-08-25 04:48:00,2.08688,2.08736,2.08688,2.08736,7000000.0
2009-08-25 04:49:00,2.08743,2.08748,2.08712,2.08712,6000000.0
2009-08-25 04:50:00,2.08698,2.08698,2.08674,2.08674,7000000.0
2009-08-25 04:51:00,2.08677,2.08693,2.08671,2.08693,15000000.0
2009-08-25 04:52:00,2.08699,2.08699,2.08666,2.08685,9000000.0
2009-08-25 04:53:00,2.08668,2.08668,2.08653,2.08653,8000000.0
2009-08-25 04:54:00,2.08626,2.08678,2.08626,2.08678,11000000.0
2009-08-25 04:55:00,2.08701,2.08729,2.08693,2.08729,11000000.0
2009-08-25 04:56:00,2.08719,2.08719,2.08685,2.08685,12000000.0
2009-08-25 04:57:00,2.08678,2.08683,2.08676,2.08679,8000000.0
2009-08-25 04:58:00,2.08672,2.08682,2.08642,2.08642,9000000.0
2009-08-25 04:59:00,2.08646,2.08659,2.08638,2.08659,12000000.0
2009-08-25 05:00:00,2.08691,2.08703,2.08684,2.087,9000000.0
2009-08-25 05:01:00,2.08699,2.08699,2.08646,2.08646,7000000.0
2009-08-25 05:02:00,2.08646,2.08685,2.08646,2.08681,7000000.0
2009-08-25 05:03:00,2.08699,2.08706,2.08699,2.08699,8000000.0
2009-08-25 05:04:00,2.08678,2.08678,2.0866,2.08661,9000000.0
2009-08-25 05:05:00,2.08673,2.08673,2.08617,2.08617,13000000.0
2009-08-25 05:06:00,2.08623,2.08638,2.08569,2.08569,8000000.0
2009-08-25 05:07:00,2.08598,2.08606,2.08559,2.08568,10000000.0
2009-08-25 05:08:00,2.08569,2.08576,2.08528,2.08528,6000000.0
2009-08-25 05:09:00,2.08515,2.08515,2.08494,2.08506,16000000.0
2009-08-25 05:10:00,2.08496,2.08496,2.08403,2.08447,12000000.0
2009-08-25 05:11:00,2.08469,2.0849,2.08436,2.08486,11000000.0
2009-08-25 05:12:00,2.08471,2.08479,2.08462,2.08462,16000000.0
2009-08-25 05:13:00,2.08469,2.08481,2.08464,2.08464,6000000.0
2009-08-25 05:14:00,2.08454,2.08471,2.08454,2.08471,12000000.0
2009-08-25 05:15:00,2.0847,2.08476,2.0846,2.08463,8000000.0
2009-08-25 05:16:00,2.08444,2.08445,2.0844,2.08444,11000000.0
2009-08-25 05:17:00,2.08453,2.08482,2.08453,2.08474,9000000.0
2009-08-25 05:18:00,2.0849,2.0849,2.0846,2.0846,16000000.0
2009-08-25 05:19:00,2.08481,2.08487,2.08479,2.08484,9000000.0
2009-08-25 05:20:00,2.08509,2.08533,2.08509,2.08533,11000000.0
2009-08-25 05:21:00,2.08515,2.08631,2.08515,2.08631,15000000.0
2009-08-25 05:22:00,2.08628,2.08646,2.08628,2.08644,28000000.0
2009-08-25 05:23:00,2.08659,2.08659,2.08595,2.08599,26000000.0
2009-08-25 05:24:00,2.0863,2.08677,2.0863,2.08677,27000000.0
2009-08-25 05:25:00,2.08641,2.08641,2.08594,2.08594,47000000.0
2009-08-25 05:26:00,2.08607,2.08623,2.08546,2.08546,38000000.0
2009-08-25 05:27:00,2.0855,2.08581,2.0853,2.08581,7000000.0
2009-08-25 05:28:00,2.08615,2.08615,2.08563,2.08563,22000000.0
2009-08-25 05:29:00,2.08546,2.08548,2.08523,2.08548,11000000.0
2009-08-25 05:30:00,2.08558,2.08564,2.08553,2.08553,7000000.0
2009-08-25 05:31:00,2.08598,2.08634,2.08598,2.08609,10000000.0
2009-08-25 05:32:00,2.086,2.086,2.08581,2.08598,10000000.0
2009-08-25 05:33:00,2.08612,2.08617,2.08612,2.08614,8000000.0
2009-08-25 05:34:00,2.08586,2.08586,2.08565,2.08574,8000000.0
2009-08-25 05:35:00,2.08544,2.08587,2.08544,2.08587,10000000.0
2009-08-25 05:36:00,2.08589,2.08589,2.08572,2.08572,15000000.0
2009-08-25 05:37:00,2.08582,2.08582,2.08537,2.08537,11000000.0
2009-08-25 05:38:00,2.08486,2.08512,2.08454,2.08512,11000000.0
2009-08-25 05:39:00,2.08534,2.08534,2.08468,2.08497,7000000.0
2009-08-25 05:40:00,2.08513,2.08538,2.08513,2.08533,5000000.0
2009-08-25 05:41:00,2.0852,2.0852,2.08447,2.08447,9000000.0
2009-08-25 05:42:00,2.08458,2.08483,2.08458,2.08481,16000000.0
2009-08-25 05:43:00,2.08451,2.08451,2.08413,2.08445,8000000.0
2009-08-25 05:44:00,2.08458,2.08458,2.08428,2.08449,9000000.0
2009-08-25 05:45:00,2.08447,2.08455,2.08439,2.08453,13000000.0
2009-08-25 05:46:00,2.08457,2.08471,2.08457,2.0847,10000000.0
2009-08-25 05:47:00,2.08461,2.08461,2.08453,2.08453,15000000.0
2009-08-25 05:48:00,2.0846,2.08475,2.0846,2.08463,11000000.0
2009-08-25 05:49:00,2.08458,2.08488,2.08458,2.08481,8000000.0
2009-08-25 05:50:00,2.08493,2.08493,2.08407,2.08407,13000000.0
2009-08-25 05:51:00,2.08367,2.08391,2.08362,2.08362,30000000.0
2009-08-25 05:52:00,2.08359,2.0836,2.0835,2.0835,15000000.0
2009-08-25 05:53:00,2.08344,2.08414,2.08343,2.08414,8000000.0
2009-08-25 05:54:00,2.08424,2.08424,2.08414,2.08414,16000000.0
2009-08-25 05:55:00,2.0841,2.08472,2.0841,2.08472,11000000.0
2009-08-25 05:56:00,2.08462,2.08471,2.0845,2.0845,33000000.0
2009-08-25 05:57:00,2.08417,2.08421,2.08396,2.08404,11000000.0
2009-08-25 05:58:00,2.08407,2.08419,2.08407,2.08418,19000000.0
2009-08-25 05:59:00,2.08426,2.08485,2.08426,2.08485,12000000.0
2009-08-25 06:00:00,2.08515,2.08606,2.08515,2.08533,25000000.0
2009-08-25 06:01:00,2.08573,2.086,2.0847,2.08485,16000000.0
2009-08-25 06:02:00,2.0847,2.08477,2.08446,2.08446,13000000.0
2009-08-25 06:03:00,2.08445,2.08453,2.08418,2.08418,22000000.0
2009-08-25 06:04:00,2.08406,2.0853,2.08406,2.0853,11000000.0
2009-08-25 06:05:00,2.08524,2.08539,2.08524,2.08539,9000000.0
2009-08-25 06:06:00,2.08518,2.08539,2.08489,2.08489,8000000.0
2009-08-25 06:07:00,2.08498,2.08519,2.08498,2.08501,10000000.0
2009-08-25 06:08:00,2.08507,2.08511,2.0848,2.08496,8000000.0
2009-08-25 06:09:00,2.08496,2.08562,2.08496,2.08562,10000000.0
2009-08-25 06:10:00,2.0854,2.08547,2.08527,2.08547,8000000.0
2009-08-25 06:11:00,2.08512,2.08516,2.08507,2.08508,7000000.0
2009-08-25 06:12:00,2.08484,2.08484,2.08466,2.08474,10000000.0
2009-08-25 06:13:00,2.08478,2.08478,2.08465,2.08466,15000000.0
2009-08-25 06:14:00,2.08474,2.08487,2.08474,2.08487,10000000.0
2009-08-25 06:15:00,2.08512,2.08548,2.08512,2.08548,18000000.0
2009-08-25 06:16:00,2.08561,2.08567,2.08554,2.08564,11000000.0
2009-08-25 06:17:00,2.08554,2.08568,2.08554,2.08568,7000000.0
2009-08-25 06:18:00,2.08572,2.08572,2.08564,2.08567,13000000.0
2009-08-25 06:19:00,2.08548,2.08563,2.08547,2.08556,12000000.0
2009-08-25 06:20:00,2.08555,2.08564,2.08551,2.08551,18000000.0
2009-08-25 06:21:00,2.08575,2.08614,2.08568,2.0857,26000000.0
2009-08-25 06:22:00,2.08544,2.08578,2.08544,2.08578,10000000.0
2009-08-25 06:23:00,2.08595,2.08602,2.08565,2.08571,11000000.0
2009-08-25 06:24:00,2.08551,2.08551,2.08525,2.08538,11000000.0
2009-08-25 06:25:00,2.08567,2.08576,2.08552,2.08552,10000000.0
2009-08-25 06:26:00,2.08543,2.08553,2.08543,2.08552,7000000.0
2009-08-25 06:27:00,2.08563,2.08563,2.08542,2.08547,8000000.0
2009-08-25 06:28:00,2.08547,2.0855,2.08543,2.08546,7000000.0
2009-08-25 06:29:00,2.08557,2.08557,2.08547,2.08553,9000000.0
2009-08-25 06:30:00,2.08534,2.08534,2.08516,2.08528,11000000.0
2009-08-25 06:31:00,2.08531,2.08556,2.08484,2.08523,20000000.0
2009-08-25 06:32:00,2.08514,2.08514,2.08493,2.0851,31000000.0
2009-08-25 06:33:00,2.08507,2.08507,2.08489,2.08489,17000000.0
2009-08-25 06:34:00,2.08492,2.08504,2.08486,2.08489,9000000.0
2009-08-25 06:35:00,2.08441,2.08464,2.08428,2.0843,8000000.0
2009-08-25 06:36:00,2.08487,2.08515,2.08477,2.08507,10000000.0
2009-08-25 06:37:00,2.08526,2.08526,2.08497,2.08497,7000000.0
2009-08-25 06:38:00,2.08457,2.08471,2.08421,2.08441,8000000.0
2009-08-25 06:39:00,2.08439,2.08444,2.08413,2.08444,12000000.0
2009-08-25 06:40:00,2.0844,2.0844,2.08408,2.08408,7000000.0
2009-08-25 06:41:00,2.08496,2.08496,2.08447,2.08447,7000000.0
2009-08-25 06:42:00,2.08441,2.08441,2.08426,2.08429,6000000.0
2009-08-25 06:43:00,2.08433,2.08433,2.08415,2.08415,9000000.0
2009-08-25 06:44:00,2.08411,2.08436,2.08411,2.08418,11000000.0
2009-08-25 06:45:00,2.08454,2.08503,2.08454,2.08503,8000000.0
2009-08-25 06:46:00,2.08511,2.08511,2.0849,2.08504,8000000.0
2009-08-25 06:47:00,2.08514,2.08514,2.08322,2.08511,8000000.0
2009-08-25 06:48:00,2.0851,2.08515,2.08496,2.08496,8000000.0
2009-08-25 06:49:00,2.08505,2.08525,2.08502,2.08525,9000000.0
2009-08-25 06:50:00,2.08558,2.08558,2.0846,2.08475,9000000.0
2009-08-25 06:51:00,2.08521,2.08521,2.08513,2.08513,11000000.0
2009-08-25 06:52:00,2.08503,2.08535,2.08503,2.08535,7000000.0
2009-08-25 06:53:00,2.08563,2.08571,2.08562,2.08565,8000000.0
2009-08-25 06:54:00,2.08546,2.08567,2.08542,2.08567,11000000.0
2009-08-25 06:55:00,2.08562,2.08571,2.08555,2.0857,8000000.0
2009-08-25 06:56:00,2.08575,2.08583,2.08572,2.08582,13000000.0
2009-08-25 06:57:00,2.08581,2.08581,2.08557,2.08578,18000000.0
2009-08-25 06:58:00,2.08564,2.08567,2.08555,2.08556,16000000.0
2009-08-25 06:59:00,2.08526,2.08526,2.08506,2.08515,11000000.0
2009-08-25 07:00:00,2.08514,2.08521,2.08507,2.08521,8000000.0
2009-08-25 07:01:00,2.08499,2.08528,2.08499,2.08528,14000000.0
2009-08-25 07:02:00,2.08522,2.08522,2.08512,2.08517,18000000.0
2009-08-25 07:03:00,2.08512,2.08517,2.08493,2.08517,8000000.0
2009-08-25 07:04:00,2.08527,2.08536,2.08519,2.08533,8000000.0
2009-08-25 07:05:00,2.08519,2.08519,2.08495,2.08495,10000000.0
2009-08-25 07:06:00,2.08503,2.0853,2.08495,2.0853,8000000.0
2009-08-25 07:07:00,2.0857,2.0857,2.08549,2.08549,15000000.0
2009-08-25 07:08:00,2.08548,2.08565,2.08547,2.08554,18000000.0
2009-08-25 07:09:00,2.08532,2.08532,2.08519,2.0853,8000000.0
2009-08-25 07:10:00,2.08534,2.08534,2.08455,2.08455,18000000.0
2009-08-25 07:11:00,2.08482,2.08491,2.08472,2.08491,11000000.0
2009-08-25 07:12:00,2.08506,2.08536,2.08506,2.08528,11000000.0
2009-08-25 07:13:00,2.08519,2.08561,2.08519,2.08538,9000000.0
2009-08-25 07:14:00,2.08526,2.08526,2.08513,2.08518,12000000.0
2009-08-25 07:15:00,2.0852,2.0854,2.0852,2.08532,7000000.0
2009-08-25 07:16:00,2.0855,2.08583,2.0855,2.08568,12000000.0
2009-08-25 07:17:00,2.0856,2.08566,2.08547,2.08547,15000000.0
2009-08-25 07:18:00,2.08547,2.08552,2.0852,2.0852,8000000.0
2009-08-25 07:19:00,2.08527,2.08527,2.08423,2.08428,7000000.0
2009-08-25 07:20:00,2.08417,2.08423,2.08415,2.08417,9000000.0
2009-08-25 07:21:00,2.0843,2.08433,2.08417,2.08425,10000000.0
2009-08-25 07:22:00,2.08424,2.08424,2.08395,2.08395,7000000.0
2009-08-25 07:23:00,2.0842,2.08525,2.0842,2.08525,11000000.0
2009-08-25 07:24:00,2.08535,2.08538,2.08513,2.08513,23000000.0
2009-08-25 07:25:00,2.08501,2.08516,2.085,2.08516,28000000.0
2009-08-25 07:26:00,2.0853,2.0853,2.08511,2.0853,14000000.0
2009-08-25 07:27:00,2.08541,2.08541,2.08526,2.08531,20000000.0
2009-08-25 07:28:00,2.08537,2.08542,2.08534,2.08541,17000000.0
2009-08-25 07:29:00,2.08537,2.0854,2.08521,2.08524,27000000.0
2009-08-25 07:30:00,2.08478,2.08487,2.08375,2.08375,20000000.0
2009-08-25 07:31:00,2.08397,2.08397,2.08388,2.08388,7000000.0
2009-08-25 07:32:00,2.08372,2.08372,2.08339,2.08368,11000000.0
2009-08-25 07:33:00,2.08401,2.08508,2.08401,2.08508,22000000.0
2009-08-25 07:34:00,2.08473,2.08512,2.08471,2.08512,16000000.0
2009-08-25 07:35:00,2.08511,2.08589,2.08511,2.08589,15000000.0
2009-08-25 07:36:00,2.08616,2.08622,2.08616,2.08621,6000000.0
2009-08-25 07:37:00,2.0861,2.08634,2.08553,2.08567,12000000.0
2009-08-25 07:38:00,2.0859,2.0862,2.08589,2.08589,7000000.0
2009-08-25 07:39:00,2.085,2.08596,2.0848,2.08596,14000000.0
2009-08-25 07:40:00,2.08539,2.08565,2.08492,2.08492,9000000.0
2009-08-25 07:41:00,2.08491,2.08522,2.08491,2.08513,24000000.0
2009-08-25 07:42:00,2.08507,2.08513,2.08479,2.08513,17000000.0
2009-08-25 07:43:00,2.08513,2.08582,2.08482,2.08581,22000000.0
2009-08-25 07:44:00,2.08568,2.08618,2.08551,2.08618,10000000.0
2009-08-25 07:45:00,2.08555,2.08555,2.0852,2.08521,15000000.0
2009-08-25 07:46:00,2.08529,2.08613,2.08529,2.08545,17000000.0
2009-08-25 07:47:00,2.08582,2.0867,2.08582,2.08666,15000000.0
2009-08-25 07:48:00,2.08674,2.08677,2.0865,2.08659,10000000.0
2009-08-25 07:49:00,2.08681,2.08708,2.08681,2.08708,20000000.0
2009-08-25 07:50:00,2.08726,2.08752,2.08704,2.08752,17000000.0
2009-08-25 07:51:00,2.08757,2.08772,2.08743,2.08745,15000000.0
2009-08-25 07:52:00,2.0872,2.08774,2.08654,2.08654,29000000.0
2009-08-25 07:53:00,2.08681,2.08704,2.08681,2.08704,13000000.0
2009-08-25 07:54:00,2.08711,2.08711,2.08649,2.08649,23000000.0
2009-08-25 07:55:00,2.08634,2.08708,2.08634,2.08708,27000000.0
2009-08-25 07:56:00,2.08704,2.08704,2.08672,2.08672,18000000.0
2009-08-25 07:57:00,2.08623,2.08643,2.08608,2.08639,20000000.0
2009-08-25 07:58:00,2.08663,2.087,2.08663,2.087,13000000.0
2009-08-25 07:59:00,2.08718,2.08742,2.08711,2.08711,23000000.0
2009-08-25 08:00:00,2.08724,2.08747,2.08722,2.08733,31000000.0
2009-08-25 08:01:00,2.08707,2.08735,2.08707,2.08714,13000000.0
2009-08-25 08:02:00,2.08724,2.08744,2.08724,2.08734,12000000.0
2009-08-25 08:03:00,2.08753,2.08786,2.08737,2.08786,20000000.0
2009-08-25 08:04:00,2.08759,2.08771,2.08737,2.08768,30000000.0
2009-08-25 08:05:00,2.0876,2.08826,2.0876,2.08826,9000000.0
2009-08-25 08:06:00,2.08826,2.08826,2.08748,2.08748,21000000.0
2009-08-25 08:07:00,2.08722,2.08754,2.08691,2.08691,15000000.0
2009-08-25 08:08:00,2.08696,2.08728,2.08696,2.08728,25000000.0
2009-08-25 08:09:00,2.08735,2.0877,2.08735,2.0877,23000000.0
2009-08-25 08:10:00,2.08774,2.08796,2.0877,2.0877,27000000.0
2009-08-25 08:11:00,2.08792,2.08792,2.087,2.087,18000000.0
2009-08-25 08:12:00,2.08728,2.08747,2.08708,2.08747,22000000.0
2009-08-25 08:13:00,2.08727,2.08727,2.08631,2.08631,18000000.0
2009-08-25 08:14:00,2.08586,2.08637,2.08586,2.08631,33000000.0
2009-08-25 08:15:00,2.08678,2.08732,2.08678,2.08732,21000000.0
2009-08-25 08:16:00,2.08709,2.08742,2.08709,2.08742,21000000.0
2009-08-25 08:17:00,2.08738,2.08777,2.08738,2.08744,19000000.0
2009-08-25 08:18:00,2.08807,2.08807,2.08733,2.08739,17000000.0
2009-08-25 08:19:00,2.0872,2.08729,2.08663,2.08663,16000000.0
2009-08-25 08:20:00,2.08675,2.08675,2.08639,2.0864,13000000.0
2009-08-25 08:21:00,2.0862,2.08622,2.08602,2.08602,18000000.0
2009-08-25 08:22:00,2.08558,2.0862,2.08545,2.08618,26000000.0
2009-08-25 08:23:00,2.08639,2.08658,2.08612,2.08658,16000000.0
2009-08-25 08:24:00,2.08646,2.08646,2.08623,2.08623,28000000.0
2009-08-25 08:25:00,2.08659,2.08675,2.08649,2.08667,49000000.0
2009-08-25 08:26:00,2.08687,2.08808,2.08687,2.08808,14000000.0
2009-08-25 08:27:00,2.08842,2.08847,2.08826,2.08826,31000000.0
2009-08-25 08:28:00,2.08809,2.08809,2.08776,2.08776,28000000.0
2009-08-25 08:29:00,2.08793,2.08819,2.08786,2.08808,32000000.0
2009-08-25 08:30:00,2.08799,2.08799,2.08738,2.08784,28000000.0
2009-08-25 08:31:00,2.08779,2.08779,2.08738,2.08738,40000000.0
2009-08-25 08:32:00,2.0872,2.0872,2.08504,2.08666,51000000.0
2009-08-25 08:33:00,2.08713,2.08719,2.0871,2.08715,48000000.0
2009-08-25 08:34:00,2.08691,2.08691,2.08663,2.08669,49000000.0
2009-08-25 08:35:00,2.08663,2.08663,2.08638,2.08661,39000000.0
2009-08-25 08:36:00,2.08649,2.08649,2.08639,2.08648,12000000.0
2009-08-25 08:37:00,2.08646,2.08646,2.08617,2.08624,25000000.0
2009-08-25 08:38:00,2.08659,2.08685,2.08659,2.08678,21000000.0
2009-08-25 08:39:00,2.08669,2.08669,2.08611,2.08611,23000000.0
2009-08-25 08:40:00,2.08607,2.08627,2.08604,2.08616,36000000.0
2009-08-25 08:41:00,2.08636,2.08661,2.08636,2.08661,30000000.0
2009-08-25 08:42:00,2.08661,2.08678,2.08661,2.08678,17000000.0
2009-08-25 08:43:00,2.08637,2.08637,2.08568,2.08568,23000000.0
2009-08-25 08:44:00,2.08565,2.08565,2.08549,2.08549,17000000.0
2009-08-25 08:45:00,2.08546,2.08577,2.08541,2.08577,37000000.0
2009-08-25 08:46:00,2.08556,2.08578,2.08528,2.08528,23000000.0
2009-08-25 08:47:00,2.08595,2.08595,2.08558,2.08558,25000000.0
2009-08-25 08:48:00,2.08556,2.08556,2.08533,2.08551,36000000.0
2009-08-25 08:49:00,2.08537,2.08552,2.08534,2.08534,27000000.0
2009-08-25 08:50:00,2.08569,2.08585,2.08551,2.08567,56000000.0
2009-08-25 08:51:00,2.08587,2.08587,2.08545,2.08574,32000000.0
2009-08-25 08:52:00,2.08602,2.08622,2.086,2.08622,39000000.0
2009-08-25 08:53:00,2.0862,2.08626,2.08594,2.08611,63000000.0
2009-08-25 08:54:00,2.08642,2.0866,2.08641,2.08641,42000000.0
2009-08-25 08:55:00,2.0862,2.08635,2.08615,2.08621,55000000.0
2009-08-25 08:56:00,2.08622,2.08622,2.08566,2.08566,21000000.0
2009-08-25 08:57:00,2.08526,2.08526,2.08492,2.08492,23000000.0
2009-08-25 08:58:00,2.08438,2.0847,2.08438,2.08459,18000000.0
2009-08-25 08:59:00,2.08398,2.08415,2.0836,2.08415,12000000.0
2009-08-25 09:00:00,2.0839,2.0839,2.08361,2.08363,26000000.0
2009-08-25 09:01:00,2.08337,2.08372,2.08337,2.08372,19000000.0
2009-08-25 09:02:00,2.08402,2.08402,2.08359,2.08361,15000000.0
2009-08-25 09:03:00,2.08347,2.08358,2.08316,2.08316,16000000.0
2009-08-25 09:04:00,2.08325,2.08385,2.08325,2.08385,22000000.0
2009-08-25 09:05:00,2.08375,2.08392,2.08362,2.08362,11000000.0
2009-08-25 09:06:00,2.08347,2.08347,2.08312,2.08326,31000000.0
2009-08-25 09:07:00,2.08352,2.08371,2.08333,2.08371,33000000.0
2009-08-25 09:08:00,2.08367,2.08367,2.08342,2.08354,17000000.0
2009-08-25 09:09:00,2.08322,2.08338,2.08321,2.08332,37000000.0
2009-08-25 09:10:00,2.08347,2.08371,2.08325,2.08371,31000000.0
2009-08-25 09:11:00,2.08368,2.08397,2.08368,2.08397,26000000.0
2009-08-25 09:12:00,2.08375,2.08375,2.08295,2.08295,41000000.0
2009-08-25 09:13:00,2.08285,2.08291,2.08241,2.08241,61000000.0
2009-08-25 09:14:00,2.08289,2.08296,2.08275,2.08275,57000000.0
2009-08-25 09:15:00,2.08275,2.08296,2.08275,2.08286,33000000.0
2009-08-25 09:16:00,2.08269,2.08269,2.08246,2.08255,39000000.0
2009-08-25 09:17:00,2.08267,2.08277,2.08255,2.08277,40000000.0
2009-08-25 09:18:00,2.08275,2.08297,2.08259,2.08297,68000000.0
2009-08-25 09:19:00,2.0829,2.08317,2.08282,2.08312,52000000.0
2009-08-25 09:20:00,2.08262,2.08275,2.08249,2.08275,37000000.0
2009-08-25 09:21:00,2.08278,2.08318,2.08278,2.08318,61000000.0
2009-08-25 09:22:00,2.0834,2.08347,2.08302,2.08302,63000000.0
2009-08-25 09:23:00,2.08272,2.08279,2.08227,2.08227,65000000.0
2009-08-25 09:24:00,2.08211,2.08258,2.08211,2.08247,47000000.0
2009-08-25 09:25:00,2.08222,2.08222,2.08198,2.08198,32000000.0
2009-08-25 09:26:00,2.08213,2.08213,2.08147,2.08147,29000000.0
2009-08-25 09:27:00,2.08131,2.08146,2.08119,2.08146,55000000.0
2009-08-25 09:28:00,2.08127,2.08127,2.08091,2.08119,46000000.0
2009-08-25 09:29:00,2.08126,2.08155,2.08126,2.08155,32000000.0
2009-08-25 09:30:00,2.08118,2.08134,2.08085,2.08086,24000000.0
2009-08-25 09:31:00,2.0809,2.08142,2.0809,2.08142,18000000.0
2009-08-25 09:32:00,2.0819,2.08204,2.08189,2.08191,35000000.0
2009-08-25 09:33:00,2.08258,2.08275,2.08258,2.08271,43000000.0
2009-08-25 09:34:00,2.0826,2.08278,2.08251,2.08278,31000000.0
2009-08-25 09:35:00,2.08329,2.08329,2.08288,2.08308,47000000.0
2009-08-25 09:36:00,2.0833,2.0837,2.08324,2.0837,34000000.0
2009-08-25 09:37:00,2.08348,2.08348,2.08314,2.08314,49000000.0
2009-08-25 09:38:00,2.08295,2.08302,2.08283,2.08296,37000000.0
2009-08-25 09:39:00,2.08303,2.08303,2.08282,2.08282,61000000.0
2009-08-25 09:40:00,2.08282,2.08297,2.08273,2.08297,46000000.0
2009-08-25 09:41:00,2.08309,2.08309,2.08287,2.08291,33000000.0
2009-08-25 09:42:00,2.08264,2.08281,2.08249,2.08249,60000000.0
2009-08-25 09:43:00,2.08268,2.08292,2.08266,2.0828,66000000.0
2009-08-25 09:44:00,2.08298,2.08301,2.08276,2.08301,21000000.0
2009-08-25 09:45:00,2.08284,2.0829,2.08279,2.08287,22000000.0
2009-08-25 09:46:00,2.08254,2.08266,2.0825,2.08254,30000000.0
2009-08-25 09:47:00,2.08251,2.08251,2.08237,2.08249,24000000.0
2009-08-25 09:48:00,2.08253,2.08253,2.08193,2.08193,34000000.0
2009-08-25 09:49:00,2.0818,2.0818,2.08142,2.08168,26000000.0
2009-08-25 09:50:00,2.08121,2.08149,2.08121,2.08122,34000000.0
2009-08-25 09:51:00,2.08144,2.08144,2.08117,2.08123,56000000.0
2009-08-25 09:52:00,2.08127,2.08201,2.08126,2.08201,38000000.0
2009-08-25 09:53:00,2.08183,2.08254,2.08183,2.08254,32000000.0
2009-08-25 09:54:00,2.0821,2.08294,2.0821,2.08294,36000000.0
2009-08-25 09:55:00,2.08312,2.0834,2.08312,2.08315,38000000.0
2009-08-25 09:56:00,2.08289,2.08289,2.08248,2.08248,38000000.0
2009-08-25 09:57:00,2.08248,2.08261,2.08231,2.08261,30000000.0
2009-08-25 09:58:00,2.08219,2.08219,2.08173,2.08175,52000000.0
2009-08-25 09:59:00,2.08178,2.08192,2.08176,2.08192,32000000.0
2009-08-25 10:00:00,2.08205,2.08206,2.08193,2.08195,39000000.0
2009-08-25 10:01:00,2.08197,2.08201,2.08176,2.08176,44000000.0
2009-08-25 10:02:00,2.08201,2.08214,2.08189,2.08203,34000000.0
2009-08-25 10:03:00,2.08233,2.08251,2.08233,2.08251,47000000.0
2009-08-25 10:04:00,2.08263,2.08294,2.08263,2.08294,32000000.0
2009-08-25 10:05:00,2.08288,2.08288,2.08259,2.0827,32000000.0
2009-08-25 10:06:00,2.08269,2.08269,2.08252,2.08255,42000000.0
2009-08-25 10:07:00,2.08253,2.08261,2.08253,2.08254,51000000.0
2009-08-25 10:08:00,2.08256,2.083,2.08254,2.08287,54000000.0
2009-08-25 10:09:00,2.08278,2.08278,2.08242,2.08242,53000000.0
2009-08-25 10:10:00,2.08243,2.08264,2.08243,2.08244,72000000.0
2009-08-25 10:11:00,2.08257,2.08258,2.08188,2.08188,61000000.0
2009-08-25 10:12:00,2.08183,2.08183,2.08045,2.08045,65000000.0
2009-08-25 10:13:00,2.08021,2.08021,2.0796,2.07991,56000000.0
2009-08-25 10:14:00,2.08013,2.08045,2.08013,2.08029,49000000.0
2009-08-25 10:15:00,2.08012,2.08012,2.07978,2.07996,46000000.0
2009-08-25 10:16:00,2.08007,2.08024,2.08007,2.08024,33000000.0
2009-08-25 10:17:00,2.08014,2.08014,2.07997,2.07997,37000000.0
2009-08-25 10:18:00,2.08036,2.08036,2.08015,2.08015,50000000.0
2009-08-25 10:19:00,2.08023,2.08089,2.08017,2.08089,59000000.0
2009-08-25 10:20:00,2.08093,2.0816,2.08093,2.0816,41000000.0
2009-08-25 10:21:00,2.08157,2.08157,2.08133,2.08133,44000000.0
2009-08-25 10:22:00,2.08133,2.08141,2.08125,2.08141,47000000.0
2009-08-25 10:23:00,2.08125,2.08151,2.08125,2.08141,58000000.0
2009-08-25 10:24:00,2.08154,2.08199,2.08154,2.08199,43000000.0
2009-08-25 10:25:00,2.08166,2.08192,2.08161,2.08192,60000000.0
2009-08-25 10:26:00,2.08201,2.08201,2.08137,2.08137,64000000.0
2009-08-25 10:27:00,2.08174,2.08176,2.08155,2.08176,54000000.0
2009-08-25 10:28:00,2.08148,2.08154,2.08137,2.08145,62000000.0
2009-08-25 10:29:00,2.0818,2.08214,2.08178,2.08187,61000000.0
2009-08-25 10:30:00,2.08189,2.08194,2.08172,2.08178,36000000.0
2009-08-25 10:31:00,2.08176,2.08176,2.08141,2.08145,39000000.0
2009-08-25 10:32:00,2.08114,2.08115,2.08098,2.08104,44000000.0
2009-08-25 10:33:00,2.08096,2.08106,2.08084,2.08086,18000000.0
2009-08-25 10:34:00,2.08068,2.08084,2.08058,2.08084,20000000.0
2009-08-25 10:35:00,2.08085,2.08115,2.08085,2.08115,23000000.0
2009-08-25 10:36:00,2.08108,2.08108,2.08089,2.08089,32000000.0
2009-08-25 10:37:00,2.08095,2.08095,2.08077,2.08077,30000000.0
2009-08-25 10:38:00,2.08097,2.08126,2.08094,2.08103,26000000.0
2009-08-25 10:39:00,2.08102,2.08119,2.0809,2.08092,29000000.0
2009-08-25 10:40:00,2.08082,2.08096,2.08071,2.08085,19000000.0
2009-08-25 10:41:00,2.08085,2.08093,2.08075,2.0808,29000000.0
2009-08-25 10:42:00,2.08076,2.08158,2.08076,2.08158,38000000.0
2009-08-25 10:43:00,2.08175,2.08215,2.08175,2.08205,27000000.0
2009-08-25 10:44:00,2.08208,2.08218,2.08171,2.08208,26000000.0
2009-08-25 10:45:00,2.08217,2.08225,2.08202,2.08218,27000000.0
2009-08-25 10:46:00,2.08238,2.08243,2.08218,2.08228,35000000.0
2009-08-25 10:47:00,2.08207,2.08207,2.0817,2.08188,23000000.0
2009-08-25 10:48:00,2.08161,2.08215,2.08161,2.08215,44000000.0
2009-08-25 10:49:00,2.08222,2.08222,2.08184,2.08189,36000000.0
2009-08-25 10:50:00,2.08189,2.08205,2.08182,2.08182,47000000.0
2009-08-25 10:51:00,2.08191,2.08201,2.08179,2.08201,45000000.0
2009-08-25 10:52:00,2.08207,2.08238,2.08205,2.08214,33000000.0
2009-08-25 10:53:00,2.08177,2.08189,2.08171,2.08183,46000000.0
2009-08-25 10:54:00,2.08183,2.08183,2.08154,2.08158,35000000.0
2009-08-25 10:55:00,2.08162,2.08188,2.08162,2.08178,37000000.0
2009-08-25 10:56:00,2.08194,2.08204,2.08172,2.08199,33000000.0
2009-08-25 10:57:00,2.08209,2.08285,2.08199,2.08285,33000000.0
2009-08-25 10:58:00,2.08268,2.08268,2.0824,2.08255,26000000.0
2009-08-25 10:59:00,2.08248,2.08248,2.08215,2.08215,47000000.0
2009-08-25 11:00:00,2.08213,2.08221,2.08213,2.08216,39000000.0
2009-08-25 11:01:00,2.0822,2.08226,2.08205,2.08208,45000000.0
2009-08-25 11:02:00,2.08224,2.08224,2.08195,2.08195,17000000.0
2009-08-25 11:03:00,2.08218,2.08223,2.08211,2.08213,37000000.0
2009-08-25 11:04:00,2.08185,2.08203,2.08144,2.08144,40000000.0
2009-08-25 11:05:00,2.0816,2.08187,2.0816,2.0818,18000000.0
2009-08-25 11:06:00,2.08178,2.08228,2.08176,2.08228,19000000.0
2009-08-25 11:07:00,2.08237,2.08237,2.08205,2.08205,30000000.0
2009-08-25 11:08:00,2.08211,2.08251,2.08211,2.08249,30000000.0
2009-08-25 11:09:00,2.08267,2.08328,2.08267,2.08328,45000000.0
2009-08-25 11:10:00,2.08304,2.08313,2.08302,2.08313,35000000.0
2009-08-25 11:11:00,2.08311,2.08311,2.08283,2.08297,46000000.0
2009-08-25 11:12:00,2.0829,2.0829,2.08251,2.08273,55000000.0
2009-08-25 11:13:00,2.08274,2.08284,2.08235,2.08256,59000000.0
2009-08-25 11:14:00,2.08214,2.08214,2.0815,2.08191,41000000.0
2009-08-25 11:15:00,2.08195,2.08202,2.08182,2.08182,34000000.0
2009-08-25 11:16:00,2.08129,2.08129,2.08106,2.0811,20000000.0
2009-08-25 11:17:00,2.08129,2.08148,2.08123,2.08148,57000000.0
2009-08-25 11:18:00,2.08142,2.08142,2.08108,2.08142,44000000.0
2009-08-25 11:19:00,2.08152,2.08152,2.0813,2.08145,63000000.0
2009-08-25 11:20:00,2.08169,2.0822,2.08161,2.0822,43000000.0
2009-08-25 11:21:00,2.082,2.082,2.08133,2.08151,34000000.0
2009-08-25 11:22:00,2.08142,2.08165,2.0814,2.08141,56000000.0
2009-08-25 11:23:00,2.08131,2.08136,2.08119,2.08134,43000000.0
2009-08-25 11:24:00,2.08134,2.08137,2.08104,2.08119,53000000.0
2009-08-25 11:25:00,2.08095,2.08108,2.08094,2.08107,29000000.0
2009-08-25 11:26:00,2.08106,2.08139,2.08106,2.08139,41000000.0
2009-08-25 11:27:00,2.08181,2.08223,2.08176,2.08205,34000000.0
2009-08-25 11:28:00,2.08211,2.08227,2.08208,2.0821,36000000.0
2009-08-25 11:29:00,2.0821,2.08249,2.0821,2.08235,43000000.0
2009-08-25 11:30:00,2.08243,2.08248,2.08238,2.0824,24000000.0
2009-08-25 11:31:00,2.08262,2.08262,2.08241,2.08245,34000000.0
2009-08-25 11:32:00,2.08251,2.08251,2.08238,2.08249,46000000.0
2009-08-25 11:33:00,2.08233,2.08246,2.0823,2.08236,41000000.0
2009-08-25 11:34:00,2.08222,2.08222,2.08187,2.08187,28000000.0
2009-08-25 11:35:00,2.08182,2.0819,2.08172,2.0819,44000000.0
2009-08-25 11:36:00,2.08187,2.08213,2.08183,2.08211,48000000.0
2009-08-25 11:37:00,2.08243,2.08288,2.08243,2.0828,50000000.0
2009-08-25 11:38:00,2.08235,2.08264,2.08235,2.08264,37000000.0
2009-08-25 11:39:00,2.08245,2.08245,2.08219,2.08243,52000000.0
2009-08-25 11:40:00,2.08256,2.08257,2.0823,2.08241,27000000.0
2009-08-25 11:41:00,2.08245,2.08268,2.08245,2.08251,49000000.0
2009-08-25 11:42:00,2.08254,2.08287,2.08254,2.08261,22000000.0
2009-08-25 11:43:00,2.08265,2.08279,2.08253,2.08267,45000000.0
2009-08-25 11:44:00,2.08243,2.08264,2.08243,2.08262,42000000.0
2009-08-25 11:45:00,2.08263,2.08268,2.08245,2.08248,41000000.0
2009-08-25 11:46:00,2.08266,2.08267,2.08253,2.08267,38000000.0
2009-08-25 11:47:00,2.08281,2.08318,2.08281,2.08318,22000000.0
2009-08-25 11:48:00,2.08333,2.08339,2.08328,2.08328,27000000.0
2009-08-25 11:49:00,2.08278,2.08355,2.08263,2.08355,41000000.0
2009-08-25 11:50:00,2.08361,2.08361,2.08337,2.08337,44000000.0
2009-08-25 11:51:00,2.08353,2.08359,2.08327,2.08359,37000000.0
2009-08-25 11:52:00,2.08387,2.08415,2.08379,2.08384,37000000.0
2009-08-25 11:53:00,2.08407,2.08412,2.08363,2.08412,33000000.0
2009-08-25 11:54:00,2.08407,2.08412,2.08358,2.08358,37000000.0
2009-08-25 11:55:00,2.08344,2.08344,2.08306,2.08306,38000000.0
2009-08-25 11:56:00,2.08308,2.08339,2.08308,2.08328,51000000.0
2009-08-25 11:57:00,2.08359,2.08363,2.08339,2.08349,29000000.0
2009-08-25 11:58:00,2.08368,2.08368,2.08359,2.08362,31000000.0
2009-08-25 11:59:00,2.08353,2.08355,2.0832,2.08355,51000000.0
2009-08-25 12:00:00,2.08353,2.08369,2.08353,2.08369,23000000.0
2009-08-25 12:01:00,2.08374,2.08374,2.08353,2.08353,24000000.0
2009-08-25 12:02:00,2.08349,2.08387,2.08349,2.08372,34000000.0
2009-08-25 12:03:00,2.08383,2.08407,2.08383,2.08405,36000000.0
2009-08-25 12:04:00,2.0841,2.08443,2.0841,2.0844,33000000.0
2009-08-25 12:05:00,2.08459,2.08459,2.08409,2.08409,26000000.0
2009-08-25 12:06:00,2.08405,2.08419,2.08394,2.08394,15000000.0
2009-08-25 12:07:00,2.08394,2.084,2.08384,2.084,23000000.0
2009-08-25 12:08:00,2.08398,2.08403,2.08383,2.08387,37000000.0
2009-08-25 12:09:00,2.08381,2.08393,2.08381,2.08393,11000000.0
2009-08-25 12:10:00,2.08354,2.08354,2.08329,2.08351,25000000.0
2009-08-25 12:11:00,2.08358,2.08365,2.08356,2.08363,33000000.0
2009-08-25 12:12:00,2.08361,2.08361,2.08345,2.08353,31000000.0
2009-08-25 12:13:00,2.08326,2.08329,2.08301,2.08301,24000000.0
2009-08-25 12:14:00,2.0831,2.08313,2.08306,2.08313,36000000.0
2009-08-25 12:15:00,2.08284,2.08284,2.08277,2.08279,29000000.0
2009-08-25 12:16:00,2.08266,2.08266,2.08239,2.08239,30000000.0
2009-08-25 12:17:00,2.08234,2.08238,2.08231,2.08235,41000000.0
2009-08-25 12:18:00,2.08225,2.0824,2.08217,2.08238,43000000.0
2009-08-25 12:19:00,2.08215,2.08215,2.08193,2.08212,37000000.0
2009-08-25 12:20:00,2.08218,2.08224,2.08206,2.08224,40000000.0
2009-08-25 12:21:00,2.08198,2.08211,2.08189,2.08209,61000000.0
2009-08-25 12:22:00,2.08209,2.08215,2.08207,2.08215,24000000.0
2009-08-25 12:23:00,2.08231,2.08276,2.08231,2.08276,23000000.0
2009-08-25 12:24:00,2.08287,2.08287,2.08211,2.08211,30000000.0
2009-08-25 12:25:00,2.08231,2.0825,2.08229,2.08238,22000000.0
2009-08-25 12:26:00,2.08243,2.08254,2.08237,2.08237,32000000.0
2009-08-25 12:27:00,2.08224,2.08233,2.082,2.082,25000000.0
2009-08-25 12:28:00,2.08182,2.08261,2.08182,2.08256,58000000.0
2009-08-25 12:29:00,2.08281,2.08385,2.08122,2.08122,71000000.0
2009-08-25 12:30:00,2.08066,2.08264,2.08066,2.08264,47000000.0
2009-08-25 12:31:00,2.08273,2.08294,2.08269,2.08294,55000000.0
2009-08-25 12:32:00,2.08301,2.08311,2.08289,2.08311,32000000.0
2009-08-25 12:33:00,2.08304,2.08304,2.08289,2.0829,40000000.0
2009-08-25 12:34:00,2.08295,2.08305,2.08276,2.08305,14000000.0
2009-08-25 12:35:00,2.08317,2.0832,2.08297,2.08297,20000000.0
2009-08-25 12:36:00,2.08296,2.08298,2.08266,2.08283,36000000.0
2009-08-25 12:37:00,2.08285,2.08289,2.0828,2.08288,22000000.0
2009-08-25 12:38:00,2.08281,2.08281,2.08238,2.08238,12000000.0
2009-08-25 12:39:00,2.08243,2.08257,2.08216,2.08216,20000000.0
2009-08-25 12:40:00,2.08238,2.08238,2.08216,2.08235,16000000.0
2009-08-25 12:41:00,2.08239,2.08248,2.08224,2.08248,10000000.0
2009-08-25 12:42:00,2.08207,2.08221,2.08204,2.08206,26000000.0
2009-08-25 12:43:00,2.08195,2.08199,2.08184,2.08199,9000000.0
2009-08-25 12:44:00,2.082,2.082,2.08179,2.08181,21000000.0
2009-08-25 12:45:00,2.08179,2.0821,2.08179,2.0821,30000000.0
2009-08-25 12:46:00,2.08212,2.0823,2.08194,2.08229,41000000.0
2009-08-25 12:47:00,2.0822,2.0822,2.08193,2.08213,26000000.0
2009-08-25 12:48:00,2.08182,2.08203,2.08182,2.08189,27000000.0
2009-08-25 12:49:00,2.08159,2.08227,2.08159,2.08219,36000000.0
2009-08-25 12:50:00,2.08196,2.0824,2.08196,2.0822,34000000.0
2009-08-25 12:51:00,2.08217,2.08227,2.08217,2.08218,25000000.0
2009-08-25 12:52:00,2.08221,2.08254,2.08207,2.08254,26000000.0
2009-08-25 12:53:00,2.08289,2.08289,2.08273,2.08273,16000000.0
2009-08-25 12:54:00,2.08264,2.08265,2.08238,2.08238,28000000.0
2009-08-25 12:55:00,2.08234,2.08259,2.08223,2.08259,29000000.0
2009-08-25 12:56:00,2.08253,2.08253,2.08222,2.08222,30000000.0
2009-08-25 12:57:00,2.08209,2.08216,2.08163,2.08206,26000000.0
2009-08-25 12:58:00,2.08173,2.08229,2.0817,2.08229,14000000.0
2009-08-25 12:59:00,2.08211,2.08256,2.08211,2.08254,32000000.0
2009-08-25 13:00:00,2.08267,2.08285,2.08246,2.08285,20000000.0
2009-08-25 13:01:00,2.08306,2.08333,2.08301,2.08327,31000000.0
2009-08-25 13:02:00,2.08345,2.08356,2.08342,2.08345,12000000.0
2009-08-25 13:03:00,2.08364,2.08406,2.08364,2.08396,21000000.0
2009-08-25 13:04:00,2.08399,2.08405,2.08389,2.08395,7000000.0
2009-08-25 13:05:00,2.08412,2.08424,2.08412,2.08424,17000000.0
2009-08-25 13:06:00,2.08427,2.08431,2.08416,2.08427,22000000.0
2009-08-25 13:07:00,2.084,2.08415,2.08387,2.08387,17000000.0
2009-08-25 13:08:00,2.08408,2.08408,2.08368,2.08374,37000000.0
2009-08-25 13:09:00,2.0837,2.08391,2.0837,2.08391,33000000.0
2009-08-25 13:10:00,2.08402,2.08403,2.08374,2.08384,32000000.0
2009-08-25 13:11:00,2.08408,2.08409,2.08394,2.08406,21000000.0
2009-08-25 13:12:00,2.08414,2.0843,2.08403,2.0843,7000000.0
2009-08-25 13:13:00,2.08421,2.08421,2.0836,2.0836,11000000.0
2009-08-25 13:14:00,2.08358,2.08358,2.08303,2.0834,33000000.0
2009-08-25 13:15:00,2.08344,2.08349,2.08314,2.08314,25000000.0
2009-08-25 13:16:00,2.08299,2.08302,2.08286,2.08291,20000000.0
2009-08-25 13:17:00,2.08261,2.08313,2.08245,2.08313,19000000.0
2009-08-25 13:18:00,2.08336,2.08339,2.08332,2.08333,41000000.0
2009-08-25 13:19:00,2.08343,2.08347,2.08337,2.08337,36000000.0
2009-08-25 13:20:00,2.08341,2.0836,2.08338,2.08338,36000000.0
2009-08-25 13:21:00,2.08359,2.08388,2.08311,2.08311,54000000.0
2009-08-25 13:22:00,2.08331,2.08331,2.08292,2.08319,41000000.0
2009-08-25 13:23:00,2.08336,2.08348,2.08321,2.08321,11000000.0
2009-08-25 13:24:00,2.08313,2.08331,2.08311,2.08311,23000000.0
2009-08-25 13:25:00,2.08319,2.08326,2.08317,2.08322,25000000.0
2009-08-25 13:26:00,2.08321,2.08378,2.08321,2.08372,20000000.0
2009-08-25 13:27:00,2.08375,2.08385,2.08375,2.08383,32000000.0
2009-08-25 13:28:00,2.08369,2.08376,2.08259,2.08259,26000000.0
2009-08-25 13:29:00,2.0823,2.08248,2.08196,2.08248,25000000.0
2009-08-25 13:30:00,2.08235,2.08282,2.08235,2.08282,16000000.0
2009-08-25 13:31:00,2.08338,2.08362,2.08324,2.08357,21000000.0
2009-08-25 13:32:00,2.08325,2.08325,2.08302,2.08325,28000000.0
2009-08-25 13:33:00,2.0833,2.08357,2.0833,2.08345,18000000.0
2009-08-25 13:34:00,2.08339,2.08356,2.08324,2.08324,35000000.0
2009-08-25 13:35:00,2.0829,2.0829,2.08231,2.08237,10000000.0
2009-08-25 13:36:00,2.08229,2.08248,2.08223,2.08227,40000000.0
2009-08-25 13:37:00,2.08245,2.08245,2.08209,2.08209,22000000.0
2009-08-25 13:38:00,2.08229,2.08234,2.08197,2.08234,39000000.0
2009-08-25 13:39:00,2.08239,2.08258,2.08239,2.08241,32000000.0
2009-08-25 13:40:00,2.08236,2.08242,2.08221,2.08235,35000000.0
2009-08-25 13:41:00,2.08223,2.08223,2.08201,2.08213,27000000.0
2009-08-25 13:42:00,2.08179,2.08189,2.08162,2.08179,32000000.0
2009-08-25 13:43:00,2.08101,2.08132,2.08088,2.08132,26000000.0
2009-08-25 13:44:00,2.08107,2.08111,2.08047,2.08111,25000000.0
2009-08-25 13:45:00,2.08186,2.08279,2.08175,2.08257,21000000.0
2009-08-25 13:46:00,2.08271,2.08278,2.08264,2.08274,13000000.0
2009-08-25 13:47:00,2.08284,2.08348,2.08284,2.08348,22000000.0
2009-08-25 13:48:00,2.08369,2.08384,2.08354,2.0836,21000000.0
2009-08-25 13:49:00,2.08342,2.08353,2.08334,2.0835,24000000.0
2009-08-25 13:50:00,2.08354,2.08405,2.08354,2.08405,27000000.0
2009-08-25 13:51:00,2.08343,2.08343,2.08302,2.0831,27000000.0
2009-08-25 13:52:00,2.08339,2.08417,2.08336,2.08417,31000000.0
2009-08-25 13:53:00,2.08443,2.08451,2.08421,2.08435,31000000.0
2009-08-25 13:54:00,2.08439,2.08439,2.08402,2.08402,28000000.0
2009-08-25 13:55:00,2.08396,2.08445,2.08396,2.08445,33000000.0
2009-08-25 13:56:00,2.0846,2.08508,2.0846,2.08508,23000000.0
2009-08-25 13:57:00,2.08514,2.08528,2.0851,2.0851,19000000.0
2009-08-25 13:58:00,2.08503,2.08503,2.08431,2.08431,30000000.0
2009-08-25 13:59:00,2.08427,2.08427,2.08406,2.08424,39000000.0
2009-08-25 14:00:00,2.08442,2.08453,2.08439,2.08443,30000000.0
2009-08-25 14:01:00,2.08442,2.08463,2.08431,2.08463,16000000.0
2009-08-25 14:02:00,2.08487,2.08492,2.08477,2.08492,34000000.0
2009-08-25 14:03:00,2.08502,2.0851,2.08477,2.08479,24000000.0
2009-08-25 14:04:00,2.08491,2.08491,2.08462,2.0849,20000000.0
2009-08-25 14:05:00,2.08498,2.08553,2.08498,2.0854,31000000.0
2009-08-25 14:06:00,2.08532,2.08539,2.08515,2.08526,28000000.0
2009-08-25 14:07:00,2.08523,2.08545,2.08522,2.08524,32000000.0
2009-08-25 14:08:00,2.08497,2.08544,2.08497,2.08527,22000000.0
2009-08-25 14:09:00,2.08526,2.08538,2.08512,2.08538,15000000.0
2009-08-25 14:10:00,2.08512,2.08543,2.08512,2.08543,24000000.0
2009-08-25 14:11:00,2.08506,2.08506,2.08413,2.08443,22000000.0
2009-08-25 14:12:00,2.08421,2.08421,2.08393,2.08393,17000000.0
2009-08-25 14:13:00,2.08375,2.08375,2.08256,2.08256,19000000.0
2009-08-25 14:14:00,2.08248,2.08267,2.08244,2.08253,22000000.0
2009-08-25 14:15:00,2.08268,2.08294,2.08268,2.08284,26000000.0
2009-08-25 14:16:00,2.08273,2.08295,2.08273,2.08292,10000000.0
2009-08-25 14:17:00,2.08253,2.08263,2.08201,2.08263,8000000.0
2009-08-25 14:18:00,2.08276,2.08276,2.08257,2.08265,13000000.0
2009-08-25 14:19:00,2.08252,2.08278,2.08242,2.08242,29000000.0
2009-08-25 14:20:00,2.08218,2.08218,2.0812,2.0812,15000000.0
2009-08-25 14:21:00,2.08099,2.08108,2.08088,2.08088,18000000.0
2009-08-25 14:22:00,2.08102,2.08102,2.08082,2.081,10000000.0
2009-08-25 14:23:00,2.08092,2.08124,2.08085,2.08124,24000000.0
2009-08-25 14:24:00,2.08121,2.08135,2.08113,2.08135,17000000.0
2009-08-25 14:25:00,2.08126,2.08141,2.08126,2.08139,31000000.0
2009-08-25 14:26:00,2.08143,2.08156,2.08131,2.08156,14000000.0
2009-08-25 14:27:00,2.08134,2.08143,2.08133,2.08143,14000000.0
2009-08-25 14:28:00,2.08156,2.08168,2.08156,2.08168,9000000.0
2009-08-25 14:29:00,2.08179,2.08179,2.08162,2.08162,7000000.0
2009-08-25 14:30:00,2.08202,2.08202,2.08172,2.08172,17000000.0
2009-08-25 14:31:00,2.08142,2.08144,2.08135,2.08138,21000000.0
2009-08-25 14:32:00,2.08129,2.08148,2.08123,2.08123,8000000.0
2009-08-25 14:33:00,2.08125,2.08135,2.08098,2.08135,10000000.0
2009-08-25 14:34:00,2.08125,2.08125,2.08098,2.08102,5000000.0
2009-08-25 14:35:00,2.081,2.08117,2.08079,2.08117,7000000.0
2009-08-25 14:36:00,2.08086,2.08086,2.08061,2.08065,8000000.0
2009-08-25 14:37:00,2.08076,2.0808,2.08052,2.08054,11000000.0
2009-08-25 14:38:00,2.08049,2.08058,2.07981,2.07994,7000000.0
2009-08-25 14:39:00,2.08057,2.08106,2.08055,2.08106,8000000.0
2009-08-25 14:40:00,2.08115,2.08115,2.08062,2.08062,8000000.0
2009-08-25 14:41:00,2.08035,2.08035,2.07936,2.07936,10000000.0
2009-08-25 14:42:00,2.07893,2.0792,2.07893,2.07901,9000000.0
2009-08-25 14:43:00,2.07911,2.07938,2.07904,2.07938,8000000.0
2009-08-25 14:44:00,2.07924,2.0795,2.07919,2.07924,8000000.0
2009-08-25 14:45:00,2.07945,2.07964,2.07935,2.07935,6000000.0
2009-08-25 14:46:00,2.07945,2.07945,2.07906,2.0792,9000000.0
2009-08-25 14:47:00,2.07943,2.07971,2.07927,2.07927,8000000.0
2009-08-25 14:48:00,2.07932,2.07934,2.07901,2.07934,8000000.0
2009-08-25 14:49:00,2.07933,2.07933,2.07877,2.07886,9000000.0
2009-08-25 14:50:00,2.07877,2.07886,2.07857,2.07879,7000000.0
2009-08-25 14:51:00,2.07869,2.07916,2.07869,2.07916,10000000.0
2009-08-25 14:52:00,2.07901,2.07918,2.07901,2.07918,5000000.0
2009-08-25 14:53:00,2.07959,2.07961,2.07937,2.07949,7000000.0
2009-08-25 14:54:00,2.07938,2.0803,2.07938,2.0803,8000000.0
2009-08-25 14:55:00,2.08036,2.0804,2.08027,2.08036,7000000.0
2009-08-25 14:56:00,2.08064,2.08064,2.08039,2.08059,8000000.0
2009-08-25 14:57:00,2.08075,2.08102,2.08075,2.08102,7000000.0
2009-08-25 14:58:00,2.08079,2.08094,2.08053,2.08087,8000000.0
2009-08-25 14:59:00,2.08126,2.08126,2.08079,2.08079,8000000.0
2009-08-25 15:00:00,2.08064,2.08064,2.08038,2.08046,7000000.0
2009-08-25 15:01:00,2.08024,2.08044,2.08014,2.08024,8000000.0
2009-08-25 15:02:00,2.08064,2.08065,2.08054,2.08054,7000000.0
2009-08-25 15:03:00,2.0803,2.08059,2.08021,2.08059,7000000.0
2009-08-25 15:04:00,2.08071,2.08089,2.08071,2.08083,8000000.0
2009-08-25 15:05:00,2.08089,2.08089,2.08058,2.08072,7000000.0
2009-08-25 15:06:00,2.08073,2.08098,2.08073,2.08097,8000000.0
2009-08-25 15:07:00,2.08131,2.0816,2.08114,2.08114,11000000.0
2009-08-25 15:08:00,2.08043,2.08043,2.08028,2.0803,8000000.0
2009-08-25 15:09:00,2.07996,2.07997,2.07972,2.07975,7000000.0
2009-08-25 15:10:00,2.08006,2.08013,2.08006,2.08011,7000000.0
2009-08-25 15:11:00,2.08013,2.08083,2.08013,2.08083,11000000.0
2009-08-25 15:12:00,2.081,2.08139,2.081,2.08139,10000000.0
2009-08-25 15:13:00,2.08134,2.08143,2.08109,2.08109,9000000.0
2009-08-25 15:14:00,2.08134,2.08142,2.08092,2.08092,5000000.0
2009-08-25 15:15:00,2.08133,2.08133,2.08069,2.0812,8000000.0
2009-08-25 15:16:00,2.08125,2.08148,2.08125,2.08128,9000000.0
2009-08-25 15:17:00,2.08171,2.08198,2.08165,2.08191,8000000.0
2009-08-25 15:18:00,2.08222,2.08228,2.08197,2.08228,8000000.0
2009-08-25 15:19:00,2.08292,2.08307,2.08283,2.08283,7000000.0
2009-08-25 15:20:00,2.0824,2.08269,2.08235,2.08258,9000000.0
2009-08-25 15:21:00,2.08259,2.08285,2.08247,2.08278,8000000.0
2009-08-25 15:22:00,2.08292,2.08292,2.08221,2.08221,9000000.0
2009-08-25 15:23:00,2.08242,2.08257,2.08214,2.08214,8000000.0
2009-08-25 15:24:00,2.08206,2.0826,2.08206,2.0824,8000000.0
2009-08-25 15:25:00,2.0824,2.08244,2.08226,2.08226,7000000.0
2009-08-25 15:26:00,2.08217,2.08257,2.08217,2.0825,7000000.0
2009-08-25 15:27:00,2.08324,2.08353,2.08278,2.08278,7000000.0
2009-08-25 15:28:00,2.08258,2.08258,2.08239,2.08257,11000000.0
2009-08-25 15:29:00,2.08227,2.08287,2.08206,2.08287,7000000.0
2009-08-25 15:30:00,2.08294,2.08299,2.08271,2.08299,6000000.0
2009-08-25 15:31:00,2.08306,2.08388,2.08306,2.08379,9000000.0
2009-08-25 15:32:00,2.08378,2.08389,2.08337,2.08337,10000000.0
2009-08-25 15:33:00,2.0827,2.08277,2.08241,2.08241,8000000.0
2009-08-25 15:34:00,2.08248,2.0833,2.08248,2.0833,6000000.0
2009-08-25 15:35:00,2.08332,2.08334,2.08303,2.08334,7000000.0
2009-08-25 15:36:00,2.08338,2.08352,2.08326,2.08329,7000000.0
2009-08-25 15:37:00,2.08318,2.08345,2.08277,2.08345,8000000.0
2009-08-25 15:38:00,2.0816,2.08351,2.0816,2.08271,7000000.0
2009-08-25 15:39:00,2.08229,2.08229,2.08175,2.08215,10000000.0
2009-08-25 15:40:00,2.08208,2.08225,2.08134,2.08134,9000000.0
2009-08-25 15:41:00,2.0814,2.08144,2.08122,2.0814,11000000.0
2009-08-25 15:42:00,2.08188,2.082,2.0815,2.0815,8000000.0
2009-08-25 15:43:00,2.0816,2.0816,2.0813,2.08146,8000000.0
2009-08-25 15:44:00,2.08119,2.08158,2.08116,2.08131,8000000.0
2009-08-25 15:45:00,2.08118,2.08121,2.08089,2.08089,8000000.0
2009-08-25 15:46:00,2.0807,2.081,2.08038,2.081,10000000.0
2009-08-25 15:47:00,2.08107,2.08118,2.08092,2.08118,7000000.0
2009-08-25 15:48:00,2.08186,2.08225,2.08186,2.08209,7000000.0
2009-08-25 15:49:00,2.08167,2.08173,2.08167,2.08171,6000000.0
2009-08-25 15:50:00,2.08156,2.08165,2.08137,2.08149,8000000.0
2009-08-25 15:51:00,2.08163,2.08209,2.08163,2.08209,9000000.0
2009-08-25 15:52:00,2.0823,2.08248,2.08224,2.08228,7000000.0
2009-08-25 15:53:00,2.08205,2.08229,2.08205,2.08229,7000000.0
2009-08-25 15:54:00,2.08262,2.0829,2.08262,2.08282,11000000.0
2009-08-25 15:55:00,2.08283,2.08288,2.08273,2.08288,9000000.0
2009-08-25 15:56:00,2.08296,2.08296,2.08277,2.08291,7000000.0
2009-08-25 15:57:00,2.0829,2.0829,2.08261,2.08261,10000000.0
2009-08-25 15:58:00,2.08237,2.08282,2.08237,2.08243,10000000.0
2009-08-25 15:59:00,2.08266,2.08324,2.08266,2.08324,7000000.0
2009-08-25 16:00:00,2.08224,2.08224,2.08135,2.08135,7000000.0
2009-08-25 16:01:00,2.08135,2.08227,2.08135,2.08227,9000000.0
2009-08-25 16:02:00,2.08245,2.08254,2.08238,2.08246,8000000.0
2009-08-25 16:03:00,2.08263,2.0838,2.08263,2.0838,11000000.0
2009-08-25 16:04:00,2.08357,2.08357,2.08293,2.08302,8000000.0
2009-08-25 16:05:00,2.08311,2.0832,2.08281,2.08281,9000000.0
2009-08-25 16:06:00,2.08273,2.08314,2.08273,2.08311,10000000.0
2009-08-25 16:07:00,2.08288,2.08303,2.08285,2.08298,10000000.0
2009-08-25 16:08:00,2.0834,2.08364,2.0832,2.08351,8000000.0
2009-08-25 16:09:00,2.08349,2.08359,2.08291,2.08291,7000000.0
2009-08-25 16:10:00,2.08262,2.0827,2.08237,2.0827,7000000.0
2009-08-25 16:11:00,2.08262,2.08325,2.08255,2.08325,10000000.0
2009-08-25 16:12:00,2.08333,2.08357,2.08313,2.08313,9000000.0
2009-08-25 16:13:00,2.08321,2.08416,2.08321,2.08391,7000000.0
2009-08-25 16:14:00,2.08377,2.08377,2.0832,2.08334,11000000.0
2009-08-25 16:15:00,2.08327,2.08327,2.08295,2.08309,7000000.0
2009-08-25 16:16:00,2.0834,2.0844,2.0834,2.0844,7000000.0
2009-08-25 16:17:00,2.08509,2.0859,2.08494,2.0859,11000000.0
2009-08-25 16:18:00,2.08562,2.08562,2.08511,2.0853,11000000.0
2009-08-25 16:19:00,2.08603,2.0862,2.08592,2.0862,11000000.0
2009-08-25 16:20:00,2.08595,2.08595,2.08548,2.08553,9000000.0
2009-08-25 16:21:00,2.08569,2.086,2.08556,2.08556,9000000.0
2009-08-25 16:22:00,2.0853,2.08542,2.08493,2.08522,8000000.0
2009-08-25 16:23:00,2.08514,2.08514,2.0846,2.08467,8000000.0
2009-08-25 16:24:00,2.08441,2.08501,2.08441,2.08499,10000000.0
2009-08-25 16:25:00,2.08503,2.08503,2.08449,2.08466,7000000.0
2009-08-25 16:26:00,2.08521,2.08522,2.08493,2.08522,7000000.0
2009-08-25 16:27:00,2.08501,2.08544,2.08454,2.08544,11000000.0
2009-08-25 16:28:00,2.08556,2.08572,2.08551,2.08558,11000000.0
2009-08-25 16:29:00,2.08551,2.08598,2.08551,2.08598,7000000.0
2009-08-25 16:30:00,2.08626,2.08626,2.08583,2.08587,8000000.0
2009-08-25 16:31:00,2.08545,2.08562,2.08524,2.08562,7000000.0
2009-08-25 16:32:00,2.086,2.08618,2.08577,2.08598,8000000.0
2009-08-25 16:33:00,2.08576,2.08576,2.08489,2.08492,11000000.0
2009-08-25 16:34:00,2.08597,2.08718,2.08597,2.08718,8000000.0
2009-08-25 16:35:00,2.08703,2.08703,2.08608,2.08611,7000000.0
2009-08-25 16:36:00,2.0859,2.0859,2.08484,2.08484,8000000.0
2009-08-25 16:37:00,2.08467,2.08485,2.08467,2.08485,8000000.0
2009-08-25 16:38:00,2.08509,2.08524,2.08469,2.08478,7000000.0
2009-08-25 16:39:00,2.08483,2.08485,2.08466,2.08479,8000000.0
2009-08-25 16:40:00,2.08515,2.08515,2.08486,2.08487,11000000.0
2009-08-25 16:41:00,2.08464,2.08473,2.08445,2.08445,10000000.0
2009-08-25 16:42:00,2.0842,2.08447,2.08417,2.08417,7000000.0
2009-08-25 16:43:00,2.08402,2.08486,2.08392,2.08486,7000000.0
2009-08-25 16:44:00,2.08502,2.08502,2.08432,2.08436,7000000.0
2009-08-25 16:45:00,2.08414,2.08437,2.08403,2.08437,11000000.0
2009-08-25 16:46:00,2.08478,2.08497,2.08459,2.08493,11000000.0
2009-08-25 16:47:00,2.08512,2.08526,2.08507,2.08507,7000000.0
2009-08-25 16:48:00,2.08535,2.08571,2.08535,2.08557,10000000.0
2009-08-25 16:49:00,2.08542,2.08546,2.08501,2.08504,8000000.0
2009-08-25 16:50:00,2.08492,2.08492,2.08446,2.08451,8000000.0
2009-08-25 16:51:00,2.08418,2.08445,2.08349,2.0843,9000000.0
2009-08-25 16:52:00,2.08438,2.08461,2.08438,2.08461,7000000.0
2009-08-25 16:53:00,2.08416,2.08461,2.08405,2.08461,6000000.0
2009-08-25 16:54:00,2.08473,2.08505,2.08473,2.08505,7000000.0
2009-08-25 16:55:00,2.08494,2.0854,2.08494,2.0854,11000000.0
2009-08-25 16:56:00,2.08533,2.08536,2.08517,2.08517,11000000.0
2009-08-25 16:57:00,2.08495,2.0852,2.08491,2.0852,7000000.0
2009-08-25 16:58:00,2.08538,2.08545,2.08531,2.08545,5000000.0
2009-08-25 16:59:00,2.08407,2.0858,2.08407,2.08576,7000000.0
2009-08-25 17:00:00,2.0859,2.08595,2.08551,2.08551,5000000.0
2009-08-25 17:01:00,2.08592,2.0862,2.08592,2.08603,7000000.0
2009-08-25 17:02:00,2.08584,2.08631,2.08584,2.08619,8000000.0
2009-08-25 17:03:00,2.08611,2.08622,2.0841,2.08571,7000000.0
2009-08-25 17:04:00,2.0861,2.08643,2.0861,2.08624,7000000.0
2009-08-25 17:05:00,2.0861,2.08618,2.08595,2.08618,10000000.0
2009-08-25 17:06:00,2.08618,2.08637,2.0861,2.0861,9000000.0
2009-08-25 17:07:00,2.08574,2.08605,2.08574,2.08605,8000000.0
2009-08-25 17:08:00,2.086,2.08611,2.08575,2.08575,9000000.0
2009-08-25 17:09:00,2.08559,2.08604,2.08559,2.08604,8000000.0
2009-08-25 17:10:00,2.08598,2.08619,2.08598,2.08609,9000000.0
2009-08-25 17:11:00,2.08635,2.08635,2.08618,2.0862,8000000.0
2009-08-25 17:12:00,2.08616,2.08623,2.08591,2.08623,7000000.0
2009-08-25 17:13:00,2.08573,2.08573,2.08529,2.0853,8000000.0
2009-08-25 17:14:00,2.08518,2.08627,2.08518,2.08627,8000000.0
2009-08-25 17:15:00,2.08646,2.08652,2.08635,2.08643,7000000.0
2009-08-25 17:16:00,2.08655,2.08678,2.08655,2.08663,10000000.0
2009-08-25 17:17:00,2.08685,2.08708,2.08685,2.08702,7000000.0
2009-08-25 17:18:00,2.08717,2.08745,2.08712,2.08745,5000000.0
2009-08-25 17:19:00,2.08752,2.08752,2.08736,2.0874,7000000.0
2009-08-25 17:20:00,2.08716,2.08724,2.087,2.08718,8000000.0
2009-08-25 17:21:00,2.0874,2.08746,2.08721,2.08737,10000000.0
2009-08-25 17:22:00,2.08744,2.08774,2.08744,2.08758,8000000.0
2009-08-25 17:23:00,2.08746,2.08759,2.08726,2.08759,8000000.0
2009-08-25 17:24:00,2.08767,2.08818,2.08766,2.08818,7000000.0
2009-08-25 17:25:00,2.08862,2.08862,2.08798,2.08798,7000000.0
2009-08-25 17:26:00,2.08776,2.08803,2.08776,2.08784,7000000.0
2009-08-25 17:27:00,2.08778,2.08786,2.08744,2.08751,9000000.0
2009-08-25 17:28:00,2.08721,2.08721,2.08651,2.08676,7000000.0
2009-08-25 17:29:00,2.08704,2.08709,2.08678,2.08678,8000000.0
2009-08-25 17:30:00,2.08678,2.08705,2.08659,2.08698,8000000.0
2009-08-25 17:31:00,2.08765,2.08765,2.0874,2.0874,9000000.0
2009-08-25 17:32:00,2.08792,2.08796,2.08769,2.0878,8000000.0
2009-08-25 17:33:00,2.08817,2.08838,2.08813,2.08838,11000000.0
2009-08-25 17:34:00,2.08829,2.08829,2.08803,2.0881,9000000.0
2009-08-25 17:35:00,2.0879,2.088,2.08763,2.08796,7000000.0
2009-08-25 17:36:00,2.08836,2.08869,2.08836,2.08859,7000000.0
2009-08-25 17:37:00,2.08859,2.08859,2.08835,2.08843,7000000.0
2009-08-25 17:38:00,2.08886,2.08912,2.08886,2.08907,8000000.0
2009-08-25 17:39:00,2.08897,2.08897,2.08848,2.08848,7000000.0
2009-08-25 17:40:00,2.08845,2.08845,2.08823,2.08839,9000000.0
2009-08-25 17:41:00,2.0883,2.0884,2.08818,2.08818,8000000.0
2009-08-25 17:42:00,2.08842,2.08842,2.08802,2.08804,11000000.0
2009-08-25 17:43:00,2.08756,2.08756,2.08727,2.08727,7000000.0
2009-08-25 17:44:00,2.08722,2.08722,2.08687,2.08712,10000000.0
2009-08-25 17:45:00,2.08705,2.08735,2.08702,2.08735,7000000.0
2009-08-25 17:46:00,2.08712,2.08712,2.08676,2.08676,8000000.0
2009-08-25 17:47:00,2.08665,2.08665,2.08628,2.08656,8000000.0
2009-08-25 17:48:00,2.08665,2.08679,2.08662,2.08672,7000000.0
2009-08-25 17:49:00,2.08675,2.08694,2.08665,2.08665,7000000.0
2009-08-25 17:50:00,2.08674,2.08711,2.08674,2.08711,7000000.0
2009-08-25 17:51:00,2.08718,2.08722,2.08708,2.08717,7000000.0
2009-08-25 17:52:00,2.08715,2.08744,2.08711,2.08744,7000000.0
2009-08-25 17:53:00,2.08754,2.08754,2.08737,2.08739,7000000.0
2009-08-25 17:54:00,2.08724,2.08734,2.08706,2.0872,11000000.0
2009-08-25 17:55:00,2.0874,2.08754,2.08735,2.08737,7000000.0
2009-08-25 17:56:00,2.08729,2.08733,2.08714,2.08714,7000000.0
2009-08-25 17:57:00,2.08719,2.08743,2.08719,2.08743,10000000.0
2009-08-25 17:58:00,2.08759,2.08805,2.08759,2.08805,10000000.0
2009-08-25 17:59:00,2.08847,2.08848,2.08822,2.08822,10000000.0
2009-08-25 18:00:00,2.08799,2.08799,2.08779,2.08791,6000000.0
2009-08-25 18:01:00,2.08798,2.08813,2.08798,2.08812,8000000.0
2009-08-25 18:02:00,2.08824,2.08841,2.08817,2.08817,8000000.0
2009-08-25 18:03:00,2.08836,2.08836,2.08818,2.08832,10000000.0
2009-08-25 18:04:00,2.08832,2.08843,2.08826,2.08843,8000000.0
2009-08-25 18:05:00,2.08854,2.08863,2.08836,2.08836,10000000.0
2009-08-25 18:06:00,2.08844,2.08846,2.0882,2.0882,10000000.0
2009-08-25 18:07:00,2.08837,2.08863,2.08825,2.08863,8000000.0
2009-08-25 18:08:00,2.08844,2.08866,2.08834,2.08866,8000000.0
2009-08-25 18:09:00,2.08872,2.08898,2.08864,2.08864,8000000.0
2009-08-25 18:10:00,2.08876,2.08901,2.0887,2.0887,11000000.0
2009-08-25 18:11:00,2.08878,2.08893,2.08849,2.08863,7000000.0
2009-08-25 18:12:00,2.08879,2.08887,2.08871,2.08887,9000000.0
2009-08-25 18:13:00,2.08903,2.08916,2.08876,2.08916,11000000.0
2009-08-25 18:14:00,2.08892,2.08907,2.08888,2.08907,6000000.0
2009-08-25 18:15:00,2.08908,2.08919,2.08894,2.089,8000000.0
2009-08-25 18:16:00,2.08896,2.08899,2.08882,2.08882,11000000.0
2009-08-25 18:17:00,2.08898,2.08926,2.08898,2.08926,6000000.0
2009-08-25 18:18:00,2.0893,2.0893,2.08888,2.08902,8000000.0
2009-08-25 18:19:00,2.08888,2.08901,2.08888,2.08893,9000000.0
2009-08-25 18:20:00,2.08878,2.08878,2.08859,2.08877,7000000.0
2009-08-25 18:21:00,2.08889,2.08928,2.08731,2.08909,11000000.0
2009-08-25 18:22:00,2.08896,2.08913,2.08884,2.08912,11000000.0
2009-08-25 18:23:00,2.08914,2.08914,2.08873,2.08873,8000000.0
2009-08-25 18:24:00,2.08884,2.08896,2.08883,2.08883,10000000.0
2009-08-25 18:25:00,2.08843,2.08843,2.08826,2.08832,7000000.0
2009-08-25 18:26:00,2.08818,2.08818,2.08772,2.08772,8000000.0
2009-08-25 18:27:00,2.08753,2.0876,2.08746,2.08753,7000000.0
2009-08-25 18:28:00,2.08741,2.08742,2.08728,2.08728,7000000.0
2009-08-25 18:29:00,2.08712,2.08725,2.08711,2.08711,7000000.0
2009-08-25 18:30:00,2.0872,2.0872,2.08664,2.08696,8000000.0
2009-08-25 18:31:00,2.08706,2.08706,2.08632,2.08632,9000000.0
2009-08-25 18:32:00,2.08613,2.0865,2.08613,2.0865,11000000.0
2009-08-25 18:33:00,2.0865,2.0865,2.08628,2.08628,11000000.0
2009-08-25 18:34:00,2.08663,2.08671,2.08661,2.08665,7000000.0
2009-08-25 18:35:00,2.08686,2.08687,2.08675,2.08684,8000000.0
2009-08-25 18:36:00,2.087,2.087,2.08657,2.08657,7000000.0
2009-08-25 18:37:00,2.08667,2.08705,2.08667,2.08703,8000000.0
2009-08-25 18:38:00,2.08709,2.08709,2.0868,2.08703,8000000.0
2009-08-25 18:39:00,2.08703,2.08766,2.08703,2.08766,7000000.0
2009-08-25 18:40:00,2.08769,2.08774,2.08742,2.08774,7000000.0
2009-08-25 18:41:00,2.08783,2.08793,2.08767,2.08793,8000000.0
2009-08-25 18:42:00,2.08755,2.08764,2.08742,2.08749,11000000.0
2009-08-25 18:43:00,2.08743,2.08755,2.08719,2.08755,8000000.0
2009-08-25 18:44:00,2.08812,2.08852,2.08812,2.08852,7000000.0
2009-08-25 18:45:00,2.08826,2.08836,2.08809,2.08811,11000000.0
2009-08-25 18:46:00,2.08831,2.08858,2.08795,2.08858,9000000.0
2009-08-25 18:47:00,2.08846,2.08858,2.08829,2.08829,8000000.0
2009-08-25 18:48:00,2.0889,2.0889,2.08861,2.08884,9000000.0
2009-08-25 18:49:00,2.08885,2.08885,2.08853,2.08853,7000000.0
2009-08-25 18:50:00,2.08888,2.08941,2.08879,2.08941,11000000.0
2009-08-25 18:51:00,2.0898,2.09006,2.08976,2.09006,5000000.0
2009-08-25 18:52:00,2.09006,2.09022,2.08991,2.09007,8000000.0
2009-08-25 18:53:00,2.0898,2.09003,2.0898,2.08988,11000000.0
2009-08-25 18:54:00,2.09019,2.09053,2.09019,2.09049,7000000.0
2009-08-25 18:55:00,2.0905,2.09055,2.0903,2.09032,7000000.0
2009-08-25 18:56:00,2.09067,2.09171,2.09067,2.09141,7000000.0
2009-08-25 18:57:00,2.09154,2.09161,2.09132,2.09132,10000000.0
2009-08-25 18:58:00,2.09112,2.09146,2.09112,2.09123,9000000.0
2009-08-25 18:59:00,2.09123,2.09123,2.09097,2.09119,8000000.0
2009-08-25 19:00:00,2.09122,2.09142,2.09122,2.09138,7000000.0
2009-08-25 19:01:00,2.09153,2.09164,2.09149,2.09161,7000000.0
2009-08-25 19:02:00,2.0913,2.0913,2.09073,2.09073,8000000.0
2009-08-25 19:03:00,2.09078,2.09078,2.09012,2.09012,7000000.0
2009-08-25 19:04:00,2.09,2.09043,2.09,2.09032,8000000.0
2009-08-25 19:05:00,2.09038,2.09059,2.09037,2.09059,8000000.0
2009-08-25 19:06:00,2.09099,2.09117,2.09063,2.09097,8000000.0
2009-08-25 19:07:00,2.09128,2.09131,2.09103,2.09103,9000000.0
2009-08-25 19:08:00,2.09073,2.09087,2.0907,2.09087,8000000.0
2009-08-25 19:09:00,2.09087,2.09103,2.09047,2.09047,7000000.0
2009-08-25 19:10:00,2.09027,2.0905,2.09015,2.0905,11000000.0
2009-08-25 19:11:00,2.09065,2.09078,2.0903,2.0903,10000000.0
2009-08-25 19:12:00,2.09006,2.09058,2.08994,2.09058,7000000.0
2009-08-25 19:13:00,2.0903,2.09088,2.08936,2.09088,6000000.0
2009-08-25 19:14:00,2.09108,2.09118,2.09103,2.09108,8000000.0
2009-08-25 19:15:00,2.09135,2.09138,2.09122,2.09122,5000000.0
2009-08-25 19:16:00,2.09117,2.09117,2.09069,2.09082,8000000.0
2009-08-25 19:17:00,2.09114,2.09143,2.09109,2.09137,10000000.0
2009-08-25 19:18:00,2.09087,2.09095,2.09057,2.09072,11000000.0
2009-08-25 19:19:00,2.09051,2.09054,2.09029,2.09042,8000000.0
2009-08-25 19:20:00,2.09042,2.09042,2.09018,2.09036,11000000.0
2009-08-25 19:21:00,2.09116,2.09175,2.09116,2.09175,10000000.0
2009-08-25 19:22:00,2.0918,2.0918,2.09153,2.0917,9000000.0
2009-08-25 19:23:00,2.09134,2.09145,2.0909,2.09102,8000000.0
2009-08-25 19:24:00,2.0912,2.09149,2.0912,2.09149,6000000.0
2009-08-25 19:25:00,2.0914,2.09147,2.09138,2.09138,6000000.0
2009-08-25 19:26:00,2.09157,2.09203,2.09157,2.09191,7000000.0
2009-08-25 19:27:00,2.09189,2.09221,2.09189,2.0921,8000000.0
2009-08-25 19:28:00,2.09179,2.09179,2.09152,2.09175,10000000.0
2009-08-25 19:29:00,2.09172,2.09178,2.09163,2.09165,7000000.0
2009-08-25 19:30:00,2.09126,2.09141,2.09112,2.09116,10000000.0
2009-08-25 19:31:00,2.09124,2.0913,2.09096,2.0913,7000000.0
2009-08-25 19:32:00,2.09139,2.0914,2.09121,2.0914,10000000.0
2009-08-25 19:33:00,2.09135,2.09166,2.09129,2.09129,7000000.0
2009-08-25 19:34:00,2.09122,2.09122,2.0911,2.0911,5000000.0
2009-08-25 19:35:00,2.09116,2.09116,2.09105,2.09108,7000000.0
2009-08-25 19:36:00,2.09089,2.09115,2.09089,2.09115,7000000.0
2009-08-25 19:37:00,2.09126,2.09146,2.09111,2.09146,8000000.0
2009-08-25 19:38:00,2.09155,2.09156,2.09132,2.09156,8000000.0
2009-08-25 19:39:00,2.09167,2.09167,2.09128,2.09128,8000000.0
2009-08-25 19:40:00,2.09148,2.09176,2.09127,2.0916,7000000.0
2009-08-25 19:41:00,2.09146,2.09147,2.09122,2.09133,9000000.0
2009-08-25 19:42:00,2.0912,2.09129,2.09119,2.09125,7000000.0
2009-08-25 19:43:00,2.09109,2.09109,2.09091,2.09107,11000000.0
2009-08-25 19:44:00,2.09121,2.09121,2.09102,2.09102,8000000.0
2009-08-25 19:45:00,2.09113,2.09113,2.09085,2.09085,9000000.0
2009-08-25 19:46:00,2.09095,2.09101,2.0909,2.0909,7000000.0
2009-08-25 19:47:00,2.09101,2.09101,2.09084,2.091,9000000.0
2009-08-25 19:48:00,2.09108,2.09128,2.09097,2.09116,8000000.0
2009-08-25 19:49:00,2.0912,2.0912,2.09093,2.09112,7000000.0
2009-08-25 19:50:00,2.09083,2.09108,2.0908,2.09108,7000000.0
2009-08-25 19:51:00,2.09136,2.09173,2.09133,2.09173,7000000.0
2009-08-25 19:52:00,2.09138,2.09138,2.09113,2.09113,7000000.0
2009-08-25 19:53:00,2.09116,2.09116,2.09097,2.09108,7000000.0
2009-08-25 19:54:00,2.09108,2.09108,2.09085,2.09095,8000000.0
2009-08-25 19:55:00,2.09048,2.09084,2.09048,2.09052,8000000.0
2009-08-25 19:56:00,2.09058,2.09058,2.09019,2.09019,8000000.0
2009-08-25 19:57:00,2.09035,2.09037,2.09018,2.09018,7000000.0
2009-08-25 19:58:00,2.08985,2.08985,2.08942,2.08978,10000000.0
2009-08-25 19:59:00,2.08965,2.08995,2.0896,2.08995,8000000.0
2009-08-25 20:00:00,2.08984,2.08984,2.08951,2.08966,7000000.0
2009-08-25 20:01:00,2.08956,2.08961,2.08944,2.08959,7000000.0
2009-08-25 20:02:00,2.08962,2.08986,2.08962,2.0897,7000000.0
2009-08-25 20:03:00,2.08961,2.08985,2.08961,2.08965,6000000.0
2009-08-25 20:04:00,2.08927,2.08963,2.08927,2.08963,9000000.0
2009-08-25 20:05:00,2.08984,2.08991,2.08964,2.08986,6000000.0
2009-08-25 20:06:00,2.08974,2.08996,2.08971,2.0898,11000000.0
2009-08-25 20:07:00,2.09011,2.09028,2.08995,2.08995,10000000.0
2009-08-25 20:08:00,2.09006,2.09006,2.08933,2.08943,8000000.0
2009-08-25 20:09:00,2.0899,2.09011,2.08978,2.09008,7000000.0
2009-08-25 20:10:00,2.08993,2.09,2.08961,2.08961,8000000.0
2009-08-25 20:11:00,2.0897,2.08991,2.08957,2.08957,8000000.0
2009-08-25 20:12:00,2.08971,2.08977,2.08955,2.08977,7000000.0
2009-08-25 20:13:00,2.08976,2.08976,2.08962,2.08974,10000000.0
2009-08-25 20:14:00,2.08976,2.08991,2.08976,2.08991,6000000.0
2009-08-25 20:15:00,2.08994,2.08997,2.08976,2.08976,7000000.0
2009-08-25 20:16:00,2.0895,2.08976,2.0895,2.08976,7000000.0
2009-08-25 20:17:00,2.08942,2.08968,2.08942,2.08965,11000000.0
2009-08-25 20:18:00,2.08955,2.08967,2.08938,2.08966,9000000.0
2009-08-25 20:19:00,2.08982,2.09,2.08982,2.09,8000000.0
2009-08-25 20:20:00,2.08992,2.08998,2.08986,2.08998,7000000.0
2009-08-25 20:21:00,2.09,2.09027,2.09,2.09027,11000000.0
2009-08-25 20:22:00,2.09037,2.0904,2.0902,2.0902,7000000.0
2009-08-25 20:23:00,2.09015,2.09016,2.09005,2.09005,7000000.0
2009-08-25 20:24:00,2.09009,2.09018,2.09009,2.09015,8000000.0
2009-08-25 20:25:00,2.08993,2.09023,2.08993,2.09007,11000000.0
2009-08-25 20:26:00,2.08994,2.09,2.0899,2.08998,8000000.0
2009-08-25 20:27:00,2.09003,2.09008,2.09001,2.09008,5000000.0
2009-08-25 20:28:00,2.09004,2.09022,2.09002,2.09013,7000000.0
2009-08-25 20:29:00,2.08998,2.09028,2.08998,2.09028,8000000.0
2009-08-25 20:30:00,2.0903,2.0903,2.08994,2.08994,8000000.0
2009-08-25 20:31:00,2.09003,2.09017,2.08991,2.09017,7000000.0
2009-08-25 20:32:00,2.08994,2.09001,2.08984,2.09001,7000000.0
2009-08-25 20:33:00,2.08985,2.09011,2.08973,2.08998,7000000.0
2009-08-25 20:34:00,2.08984,2.08999,2.08984,2.08999,8000000.0
2009-08-25 20:35:00,2.08958,2.08989,2.08958,2.08975,9000000.0
2009-08-25 20:36:00,2.08947,2.08982,2.08947,2.08982,7000000.0
2009-08-25 20:37:00,2.08993,2.09032,2.08991,2.09032,11000000.0
2009-08-25 20:38:00,2.09024,2.09036,2.09018,2.0903,10000000.0
2009-08-25 20:39:00,2.09011,2.09011,2.08975,2.08975,9000000.0
2009-08-25 20:40:00,2.08985,2.09003,2.08978,2.09003,8000000.0
2009-08-25 20:41:00,2.09002,2.09019,2.08992,2.0901,8000000.0
2009-08-25 20:42:00,2.08984,2.08984,2.08938,2.08938,5000000.0
2009-08-25 20:43:00,2.08944,2.08997,2.08944,2.08994,8000000.0
2009-08-25 20:44:00,2.08992,2.08992,2.08974,2.08985,10000000.0
2009-08-25 20:45:00,2.08981,2.08981,2.08962,2.08967,7000000.0
2009-08-25 20:46:00,2.08972,2.08972,2.08958,2.08963,8000000.0
2009-08-25 20:47:00,2.08937,2.08965,2.08937,2.08965,5000000.0
2009-08-25 20:48:00,2.08962,2.08995,2.08954,2.08995,10000000.0
2009-08-25 20:49:00,2.08962,2.08985,2.08962,2.08979,7000000.0
2009-08-25 20:50:00,2.08969,2.08983,2.08966,2.08973,8000000.0
2009-08-25 20:51:00,2.08997,2.09007,2.08986,2.08993,9000000.0
2009-08-25 20:52:00,2.08989,2.09,2.0897,2.08986,9000000.0
2009-08-25 20:53:00,2.0901,2.09032,2.09003,2.09003,11000000.0
2009-08-25 20:54:00,2.09026,2.09028,2.09012,2.09028,11000000.0
2009-08-25 20:55:00,2.09021,2.09029,2.09004,2.09004,8000000.0
2009-08-25 20:56:00,2.09004,2.09019,2.08998,2.08998,7000000.0
2009-08-25 20:57:00,2.08986,2.09022,2.08986,2.08994,9000000.0
2009-08-25 20:58:00,2.08986,2.08994,2.08973,2.08973,5000000.0
2009-08-25 20:59:00,2.08978,2.08994,2.08978,2.08993,7000000.0
2009-08-25 21:00:00,2.08982,2.08995,2.08967,2.08995,7000000.0
2009-08-25 21:01:00,2.08991,2.08992,2.08973,2.08992,7000000.0
2009-08-25 21:02:00,2.08982,2.08982,2.0897,2.08975,7000000.0
2009-08-25 21:03:00,2.08953,2.08954,2.08919,2.08942,8000000.0
2009-08-25 21:04:00,2.08948,2.08948,2.08897,2.08897,6000000.0
2009-08-25 21:05:00,2.08933,2.0894,2.08921,2.0894,8000000.0
2009-08-25 21:06:00,2.08939,2.0895,2.08925,2.08925,8000000.0
2009-08-25 21:07:00,2.08959,2.08986,2.08959,2.08986,8000000.0
2009-08-25 21:08:00,2.08988,2.08992,2.08973,2.08977,10000000.0
2009-08-25 21:09:00,2.0898,2.08983,2.08951,2.08951,10000000.0
2009-08-25 21:10:00,2.08971,2.08971,2.08902,2.08926,8000000.0
2009-08-25 21:11:00,2.08955,2.0897,2.08955,2.08955,7000000.0
2009-08-25 21:12:00,2.08976,2.08976,2.08934,2.08935,8000000.0
2009-08-25 21:13:00,2.08977,2.0898,2.08975,2.08975,5000000.0
2009-08-25 21:14:00,2.0897,2.08985,2.0897,2.08983,6000000.0
2009-08-25 21:15:00,2.08985,2.08994,2.08978,2.08988,8000000.0
2009-08-25 21:16:00,2.08991,2.08997,2.08982,2.08982,7000000.0
2009-08-25 21:17:00,2.09005,2.09005,2.08945,2.08952,9000000.0
2009-08-25 21:18:00,2.08991,2.09005,2.0899,2.09004,7000000.0
2009-08-25 21:19:00,2.09004,2.09007,2.08945,2.08965,7000000.0
2009-08-25 21:20:00,2.08981,2.08996,2.0898,2.0898,5000000.0
2009-08-25 21:21:00,2.08985,2.08986,2.08979,2.08983,5000000.0
2009-08-25 21:22:00,2.08977,2.08981,2.08956,2.0897,10000000.0
2009-08-25 21:23:00,2.08976,2.09006,2.08976,2.09006,7000000.0
2009-08-25 21:24:00,2.0901,2.09021,2.08994,2.08994,8000000.0
2009-08-25 21:25:00,2.09031,2.09047,2.09027,2.09038,7000000.0
2009-08-25 21:26:00,2.09062,2.09086,2.09056,2.09086,7000000.0
2009-08-25 21:27:00,2.09087,2.09087,2.09047,2.09054,7000000.0
2009-08-25 21:28:00,2.09032,2.09032,2.0899,2.09,7000000.0
2009-08-25 21:29:00,2.09002,2.09059,2.09002,2.0905,8000000.0
2009-08-25 21:30:00,2.09028,2.09028,2.08996,2.09002,8000000.0
2009-08-25 21:31:00,2.08992,2.09007,2.08989,2.09007,8000000.0
2009-08-25 21:32:00,2.09006,2.09046,2.09006,2.09045,7000000.0
2009-08-25 21:33:00,2.09057,2.0907,2.09046,2.09059,11000000.0
2009-08-25 21:34:00,2.09047,2.09047,2.08992,2.09001,11000000.0
2009-08-25 21:35:00,2.08991,2.09008,2.08982,2.09008,11000000.0
2009-08-25 21:36:00,2.09003,2.09016,2.08999,2.09016,8000000.0
2009-08-25 21:37:00,2.09034,2.09037,2.0902,2.09033,8000000.0
2009-08-25 21:38:00,2.09019,2.09031,2.09012,2.09025,8000000.0
2009-08-25 21:39:00,2.09004,2.09004,2.08982,2.08982,9000000.0
2009-08-25 21:40:00,2.08994,2.08994,2.08976,2.08976,7000000.0
2009-08-25 21:41:00,2.08996,2.09001,2.08978,2.08995,9000000.0
2009-08-25 21:42:00,2.08994,2.09001,2.08988,2.08992,7000000.0
2009-08-25 21:43:00,2.09,2.0901,2.08982,2.08992,11000000.0
2009-08-25 21:44:00,2.08983,2.08992,2.08969,2.08978,8000000.0
2009-08-25 21:45:00,2.08956,2.0897,2.08953,2.08958,10000000.0
2009-08-25 21:46:00,2.08963,2.08967,2.08955,2.0896,8000000.0
2009-08-25 21:47:00,2.08958,2.08958,2.08942,2.08946,8000000.0
2009-08-25 21:48:00,2.08942,2.0895,2.08939,2.08949,5000000.0
2009-08-25 21:49:00,2.08943,2.08961,2.08924,2.08929,8000000.0
2009-08-25 21:50:00,2.0896,2.08983,2.08956,2.08983,8000000.0
2009-08-25 21:51:00,2.09002,2.09004,2.08987,2.08987,7000000.0
2009-08-25 21:52:00,2.08977,2.08995,2.08973,2.08981,7000000.0
2009-08-25 21:53:00,2.08993,2.09016,2.08974,2.09016,7000000.0
2009-08-25 21:54:00,2.09031,2.09031,2.09007,2.09012,7000000.0
2009-08-25 21:55:00,2.09003,2.09021,2.09,2.09021,7000000.0
2009-08-25 21:56:00,2.0903,2.09055,2.09023,2.09051,8000000.0
2009-08-25 21:57:00,2.09048,2.09048,2.09019,2.09037,7000000.0
2009-08-25 21:58:00,2.09017,2.09028,2.09017,2.09019,7000000.0
2009-08-25 21:59:00,2.09025,2.09047,2.09007,2.09029,8000000.0
2009-08-25 22:00:00,2.09025,2.09025,2.0899,2.09012,5000000.0
2009-08-25 22:01:00,2.09006,2.0901,2.08986,2.09007,9000000.0
2009-08-25 22:02:00,2.09006,2.09006,2.08971,2.08971,8000000.0
2009-08-25 22:03:00,2.08982,2.09004,2.08944,2.08955,11000000.0
2009-08-25 22:04:00,2.09003,2.0902,2.08988,2.09004,7000000.0
2009-08-25 22:05:00,2.08994,2.08999,2.08967,2.08967,10000000.0
2009-08-25 22:06:00,2.08973,2.0898,2.0897,2.08976,7000000.0
2009-08-25 22:07:00,2.09004,2.09007,2.08995,2.09007,8000000.0
2009-08-25 22:08:00,2.09009,2.09031,2.09003,2.09031,8000000.0
2009-08-25 22:09:00,2.09037,2.0904,2.09023,2.09031,9000000.0
2009-08-25 22:10:00,2.08984,2.09007,2.08968,2.08968,8000000.0
2009-08-25 22:11:00,2.0901,2.0901,2.08997,2.09003,9000000.0
2009-08-25 22:12:00,2.08957,2.08963,2.08954,2.08958,8000000.0
2009-08-25 22:13:00,2.0895,2.0895,2.08939,2.08944,7000000.0
2009-08-25 22:14:00,2.08949,2.08949,2.08929,2.0894,11000000.0
2009-08-25 22:15:00,2.08915,2.08915,2.08724,2.08901,8000000.0
2009-08-25 22:16:00,2.08883,2.08895,2.08859,2.08889,8000000.0
2009-08-25 22:17:00,2.08885,2.08893,2.08874,2.08893,7000000.0
2009-08-25 22:18:00,2.08891,2.08897,2.08887,2.08897,8000000.0
2009-08-25 22:19:00,2.08898,2.08898,2.08876,2.08883,7000000.0
2009-08-25 22:20:00,2.08883,2.08891,2.08881,2.08887,7000000.0
2009-08-25 22:21:00,2.08884,2.08904,2.08881,2.08901,9000000.0
2009-08-25 22:22:00,2.08914,2.08918,2.08909,2.08918,7000000.0
2009-08-25 22:23:00,2.08928,2.08942,2.08928,2.08934,5000000.0
2009-08-25 22:24:00,2.08919,2.08921,2.08902,2.08916,7000000.0
2009-08-25 22:25:00,2.08931,2.08947,2.08916,2.08947,8000000.0
2009-08-25 22:26:00,2.08935,2.08952,2.08928,2.0894,9000000.0
2009-08-25 22:27:00,2.08934,2.08934,2.08921,2.08924,8000000.0
2009-08-25 22:28:00,2.08912,2.08917,2.08889,2.08917,8000000.0
2009-08-25 22:29:00,2.08914,2.08923,2.08911,2.08911,10000000.0
2009-08-25 22:30:00,2.08909,2.08923,2.08901,2.08916,7000000.0
2009-08-25 22:31:00,2.08906,2.08938,2.08906,2.08915,9000000.0
2009-08-25 22:32:00,2.0891,2.08938,2.08848,2.08848,8000000.0
2009-08-25 22:33:00,2.08917,2.08933,2.08908,2.08923,7000000.0
2009-08-25 22:34:00,2.08937,2.08972,2.08937,2.08972,7000000.0
2009-08-25 22:35:00,2.0887,2.0887,2.08855,2.08868,8000000.0
2009-08-25 22:36:00,2.08959,2.08959,2.08932,2.08932,10000000.0
2009-08-25 22:37:00,2.08901,2.08912,2.089,2.089,7000000.0
2009-08-25 22:38:00,2.08923,2.08956,2.08923,2.08956,8000000.0
2009-08-25 22:39:00,2.08968,2.0898,2.08965,2.0898,9000000.0
2009-08-25 22:40:00,2.08971,2.08971,2.08952,2.0897,7000000.0
2009-08-25 22:41:00,2.08959,2.08961,2.08943,2.08957,8000000.0
2009-08-25 22:42:00,2.08956,2.08956,2.08922,2.08922,7000000.0
2009-08-25 22:43:00,2.08936,2.08955,2.08935,2.08955,7000000.0
2009-08-25 22:44:00,2.0896,2.08968,2.0896,2.08964,7000000.0
2009-08-25 22:45:00,2.08961,2.08973,2.08947,2.08953,7000000.0
2009-08-25 22:46:00,2.08937,2.0896,2.08937,2.08957,8000000.0
2009-08-25 22:47:00,2.08933,2.08933,2.08912,2.08912,11000000.0
2009-08-25 22:48:00,2.08895,2.08895,2.08854,2.08876,8000000.0
2009-08-25 22:49:00,2.08857,2.08921,2.08857,2.08921,7000000.0
2009-08-25 22:50:00,2.08944,2.08946,2.08926,2.0894,7000000.0
2009-08-25 22:51:00,2.08924,2.08937,2.08918,2.08919,10000000.0
2009-08-25 22:52:00,2.08912,2.08921,2.08894,2.08921,8000000.0
2009-08-25 22:53:00,2.08919,2.08919,2.089,2.08902,8000000.0
2009-08-25 22:54:00,2.08882,2.08882,2.08856,2.08856,5000000.0
2009-08-25 22:55:00,2.08863,2.08896,2.08778,2.08778,7000000.0
2009-08-25 22:56:00,2.08807,2.0881,2.08793,2.08793,7000000.0
2009-08-25 22:57:00,2.08837,2.08857,2.08837,2.08844,7000000.0
2009-08-25 22:58:00,2.08853,2.08853,2.0883,2.08831,6000000.0
2009-08-25 22:59:00,2.08848,2.08872,2.08848,2.08872,7000000.0
2009-08-25 23:00:00,2.08857,2.08857,2.08833,2.08835,8000000.0
2009-08-25 23:01:00,2.08828,2.08837,2.08824,2.08837,8000000.0
2009-08-25 23:02:00,2.08844,2.08869,2.08844,2.08858,8000000.0
2009-08-25 23:03:00,2.08875,2.08877,2.08867,2.08867,6000000.0
2009-08-25 23:04:00,2.08785,2.08827,2.08785,2.08818,8000000.0
2009-08-25 23:05:00,2.08849,2.08861,2.08847,2.08853,8000000.0
2009-08-25 23:06:00,2.0883,2.08889,2.0883,2.08865,9000000.0
2009-08-25 23:07:00,2.0887,2.08887,2.08865,2.08874,5000000.0
2009-08-25 23:08:00,2.08862,2.08879,2.08837,2.08871,7000000.0
2009-08-25 23:09:00,2.08892,2.08892,2.08821,2.08821,9000000.0
2009-08-25 23:10:00,2.08891,2.08902,2.08872,2.08895,11000000.0
2009-08-25 23:11:00,2.089,2.08926,2.089,2.0892,7000000.0
2009-08-25 23:12:00,2.089,2.08914,2.089,2.08913,7000000.0
2009-08-25 23:13:00,2.08853,2.08913,2.08853,2.08913,7000000.0
2009-08-25 23:14:00,2.0892,2.08936,2.0892,2.08934,11000000.0
2009-08-25 23:15:00,2.08933,2.08944,2.08933,2.08938,5000000.0
2009-08-25 23:16:00,2.08933,2.08943,2.08893,2.08943,11000000.0
2009-08-25 23:17:00,2.08938,2.08938,2.08919,2.08921,7000000.0
2009-08-25 23:18:00,2.08926,2.0894,2.08926,2.0893,8000000.0
2009-08-25 23:19:00,2.08907,2.0894,2.08907,2.0894,7000000.0
2009-08-25 23:20:00,2.0894,2.0894,2.08913,2.08927,9000000.0
2009-08-25 23:21:00,2.08917,2.08919,2.08907,2.08919,9000000.0
2009-08-25 23:22:00,2.08911,2.08925,2.08911,2.08922,5000000.0
2009-08-25 23:23:00,2.08912,2.08912,2.0889,2.0889,8000000.0
2009-08-25 23:24:00,2.08876,2.08894,2.08876,2.08894,7000000.0
2009-08-25 23:25:00,2.08886,2.08898,2.08886,2.08898,7000000.0
2009-08-25 23:26:00,2.08881,2.08902,2.08881,2.08901,8000000.0
2009-08-25 23:27:00,2.08909,2.08918,2.08907,2.0891,8000000.0
2009-08-25 23:28:00,2.08917,2.08922,2.089,2.08917,10000000.0
2009-08-25 23:29:00,2.0893,2.0893,2.08899,2.08903,9000000.0
2009-08-25 23:30:00,2.08897,2.08897,2.08844,2.0887,8000000.0
2009-08-25 23:31:00,2.08832,2.08885,2.08832,2.08843,7000000.0
2009-08-25 23:32:00,2.08928,2.08928,2.08906,2.08906,8000000.0
2009-08-25 23:33:00,2.0881,2.0882,2.08805,2.08812,7000000.0
2009-08-25 23:34:00,2.08902,2.08913,2.08899,2.08913,11000000.0
2009-08-25 23:35:00,2.0891,2.08939,2.0891,2.08939,9000000.0
2009-08-25 23:36:00,2.08962,2.08962,2.08947,2.08954,7000000.0
2009-08-25 23:37:00,2.08941,2.08959,2.08941,2.08959,5000000.0
2009-08-25 23:38:00,2.08934,2.08958,2.08934,2.08958,8000000.0
2009-08-25 23:39:00,2.08972,2.08987,2.08957,2.08974,10000000.0
2009-08-25 23:40:00,2.08988,2.08988,2.0897,2.08978,7000000.0
2009-08-25 23:41:00,2.08988,2.0899,2.08984,2.08984,11000000.0
2009-08-25 23:42:00,2.08982,2.08982,2.08952,2.08952,8000000.0
2009-08-25 23:43:00,2.08957,2.08957,2.0893,2.0893,7000000.0
2009-08-25 23:44:00,2.08915,2.08944,2.08915,2.08944,7000000.0
2009-08-25 23:45:00,2.08944,2.08944,2.08907,2.08907,7000000.0
2009-08-25 23:46:00,2.08905,2.0892,2.08897,2.08897,8000000.0
2009-08-25 23:47:00,2.08896,2.08928,2.08878,2.08904,8000000.0
2009-08-25 23:48:00,2.08891,2.08891,2.08851,2.08851,7000000.0
2009-08-25 23:49:00,2.08862,2.0887,2.08847,2.08868,10000000.0
2009-08-25 23:50:00,2.089,2.089,2.08863,2.08863,8000000.0
2009-08-25 23:51:00,2.08854,2.08856,2.08839,2.08839,7000000.0
2009-08-25 23:52:00,2.08835,2.08847,2.08821,2.08833,11000000.0
2009-08-25 23:53:00,2.0883,2.08854,2.0883,2.08834,8000000.0
2009-08-25 23:54:00,2.0872,2.08964,2.0872,2.0886,9000000.0
2009-08-25 23:55:00,2.0884,2.08858,2.0884,2.08846,10000000.0
2009-08-25 23:56:00,2.08866,2.08885,2.0886,2.08885,8000000.0
2009-08-25 23:57:00,2.08895,2.08895,2.08863,2.08873,8000000.0
2009-08-25 23:58:00,2.08872,2.08895,2.08872,2.08891,7000000.0
2009-08-25 23:59:00,2.08893,2.08895,2.08878,2.08888,9000000.0
2009-08-26 00:00:00,2.08885,2.08885,2.08865,2.08865,7000000.0
2009-08-26 00:01:00,2.08883,2.08883,2.0886,2.0886,8000000.0
2009-08-26 00:02:00,2.08868,2.08868,2.08842,2.08845,8000000.0
2009-08-26 00:03:00,2.08849,2.08871,2.08838,2.08846,6000000.0
2009-08-26 00:04:00,2.08834,2.08838,2.0881,2.08816,7000000.0
2009-08-26 00:05:00,2.0882,2.08834,2.08812,2.08834,11000000.0
2009-08-26 00:06:00,2.08829,2.08862,2.08829,2.08856,10000000.0
2009-08-26 00:07:00,2.08861,2.08863,2.08857,2.0886,8000000.0
2009-08-26 00:08:00,2.08848,2.08867,2.08848,2.08867,6000000.0
2009-08-26 00:09:00,2.08862,2.08862,2.08846,2.08846,7000000.0
2009-08-26 00:10:00,2.08858,2.08871,2.08856,2.08857,8000000.0
2009-08-26 00:11:00,2.08876,2.08882,2.08871,2.08875,11000000.0
2009-08-26 00:12:00,2.08826,2.08826,2.08784,2.08784,7000000.0
2009-08-26 00:13:00,2.08798,2.08816,2.08771,2.08795,8000000.0
2009-08-26 00:14:00,2.08879,2.08879,2.08851,2.08858,8000000.0
2009-08-26 00:15:00,2.08761,2.08802,2.08761,2.08802,8000000.0
2009-08-26 00:16:00,2.08829,2.08829,2.08791,2.08821,7000000.0
2009-08-26 00:17:00,2.08827,2.08827,2.08769,2.08769,5000000.0
2009-08-26 00:18:00,2.08774,2.08774,2.08677,2.08677,10000000.0
2009-08-26 00:19:00,2.08682,2.08769,2.08682,2.08765,11000000.0
2009-08-26 00:20:00,2.08761,2.08784,2.08761,2.08784,8000000.0
2009-08-26 00:21:00,2.08775,2.08775,2.08736,2.08747,7000000.0
2009-08-26 00:22:00,2.08793,2.08814,2.08793,2.08812,9000000.0
2009-08-26 00:23:00,2.08792,2.08804,2.08758,2.08802,8000000.0
2009-08-26 00:24:00,2.08815,2.08815,2.08787,2.08794,10000000.0
2009-08-26 00:25:00,2.08735,2.08735,2.08694,2.087,9000000.0
2009-08-26 00:26:00,2.08783,2.08783,2.08728,2.08728,7000000.0
2009-08-26 00:27:00,2.08719,2.08733,2.08719,2.08733,9000000.0
2009-08-26 00:28:00,2.08738,2.08757,2.08738,2.08754,9000000.0
2009-08-26 00:29:00,2.08757,2.08779,2.08757,2.08779,8000000.0
2009-08-26 00:30:00,2.08784,2.08784,2.08707,2.08741,11000000.0
2009-08-26 00:31:00,2.08743,2.08743,2.08713,2.08713,8000000.0
2009-08-26 00:32:00,2.08738,2.08772,2.08738,2.0877,5000000.0
2009-08-26 00:33:00,2.08765,2.08766,2.08741,2.08741,7000000.0
2009-08-26 00:34:00,2.08746,2.08749,2.08736,2.08745,8000000.0
2009-08-26 00:35:00,2.08747,2.08752,2.0874,2.08744,10000000.0
2009-08-26 00:36:00,2.08741,2.08741,2.08702,2.08715,7000000.0
2009-08-26 00:37:00,2.08726,2.0877,2.08726,2.0877,8000000.0
2009-08-26 00:38:00,2.08771,2.08771,2.08724,2.08755,7000000.0
2009-08-26 00:39:00,2.08747,2.08747,2.08716,2.08716,10000000.0
2009-08-26 00:40:00,2.08689,2.08707,2.08678,2.08695,7000000.0
2009-08-26 00:41:00,2.08731,2.08787,2.08715,2.08787,10000000.0
2009-08-26 00:42:00,2.08757,2.08826,2.08757,2.08775,11000000.0
2009-08-26 00:43:00,2.08761,2.08768,2.08746,2.08746,8000000.0
2009-08-26 00:44:00,2.08764,2.08781,2.0876,2.08781,5000000.0
2009-08-26 00:45:00,2.08821,2.08837,2.08821,2.0883,8000000.0
2009-08-26 00:46:00,2.0883,2.08841,2.08809,2.08809,11000000.0
2009-08-26 00:47:00,2.08814,2.08821,2.08814,2.08821,7000000.0
2009-08-26 00:48:00,2.08838,2.08839,2.08823,2.08835,10000000.0
2009-08-26 00:49:00,2.0884,2.08874,2.0884,2.08868,10000000.0
2009-08-26 00:50:00,2.0887,2.08873,2.08851,2.08851,8000000.0
2009-08-26 00:51:00,2.08846,2.08891,2.08846,2.08887,7000000.0
2009-08-26 00:52:00,2.08914,2.08919,2.08901,2.08901,8000000.0
2009-08-26 00:53:00,2.08886,2.08897,2.08879,2.08879,10000000.0
2009-08-26 00:54:00,2.08867,2.08887,2.08867,2.0887,8000000.0
2009-08-26 00:55:00,2.08865,2.08891,2.08865,2.08888,7000000.0
2009-08-26 00:56:00,2.08878,2.08917,2.08878,2.08917,7000000.0
2009-08-26 00:57:00,2.08923,2.08925,2.08895,2.08895,10000000.0
2009-08-26 00:58:00,2.08912,2.08925,2.0891,2.08925,6000000.0
2009-08-26 00:59:00,2.08918,2.08933,2.08918,2.0893,7000000.0
2009-08-26 01:00:00,2.08924,2.08924,2.08897,2.08915,9000000.0
2009-08-26 01:01:00,2.08918,2.08918,2.0889,2.0889,7000000.0
2009-08-26 01:02:00,2.08889,2.08893,2.08869,2.08893,8000000.0
2009-08-26 01:03:00,2.08903,2.08903,2.08885,2.08897,10000000.0
2009-08-26 01:04:00,2.08879,2.08898,2.08871,2.08896,8000000.0
2009-08-26 01:05:00,2.08895,2.08895,2.08825,2.08825,7000000.0
2009-08-26 01:06:00,2.0886,2.08868,2.0886,2.08868,8000000.0
2009-08-26 01:07:00,2.08827,2.08827,2.08806,2.08806,7000000.0
2009-08-26 01:08:00,2.08813,2.08813,2.08782,2.0881,8000000.0
2009-08-26 01:09:00,2.0881,2.08822,2.08785,2.08785,7000000.0
2009-08-26 01:10:00,2.08788,2.08788,2.08737,2.08737,11000000.0
2009-08-26 01:11:00,2.08725,2.08767,2.08725,2.08752,11000000.0
2009-08-26 01:12:00,2.08803,2.08803,2.08784,2.08784,6000000.0
2009-08-26 01:13:00,2.08774,2.08774,2.0874,2.0874,7000000.0
2009-08-26 01:14:00,2.08738,2.08738,2.08668,2.08716,8000000.0
2009-08-26 01:15:00,2.08754,2.08755,2.08719,2.08719,7000000.0
2009-08-26 01:16:00,2.08724,2.08774,2.08718,2.08774,9000000.0
2009-08-26 01:17:00,2.08781,2.08781,2.08745,2.08745,8000000.0
2009-08-26 01:18:00,2.08729,2.08761,2.08698,2.08761,8000000.0
2009-08-26 01:19:00,2.08782,2.08789,2.08778,2.08781,7000000.0
2009-08-26 01:20:00,2.0874,2.08766,2.0874,2.08744,8000000.0
2009-08-26 01:21:00,2.08729,2.08766,2.08729,2.08766,7000000.0
2009-08-26 01:22:00,2.08762,2.08764,2.08744,2.08747,7000000.0
2009-08-26 01:23:00,2.08755,2.08778,2.08755,2.08775,7000000.0
2009-08-26 01:24:00,2.08784,2.088,2.08778,2.08782,11000000.0
2009-08-26 01:25:00,2.08787,2.0879,2.08753,2.08753,7000000.0
2009-08-26 01:26:00,2.0874,2.0874,2.08716,2.08716,8000000.0
2009-08-26 01:27:00,2.08653,2.08711,2.08637,2.08711,7000000.0
2009-08-26 01:28:00,2.08727,2.08746,2.08726,2.08746,8000000.0
2009-08-26 01:29:00,2.08735,2.08766,2.08735,2.08756,10000000.0
2009-08-26 01:30:00,2.0875,2.08778,2.0875,2.08778,7000000.0
2009-08-26 01:31:00,2.08789,2.08789,2.0877,2.08773,6000000.0
2009-08-26 01:32:00,2.08767,2.08799,2.08767,2.08799,9000000.0
2009-08-26 01:33:00,2.08797,2.08802,2.08796,2.08798,7000000.0
2009-08-26 01:34:00,2.08798,2.08802,2.08788,2.08788,11000000.0
2009-08-26 01:35:00,2.08791,2.08793,2.08777,2.08786,8000000.0
2009-08-26 01:36:00,2.08757,2.08757,2.08732,2.08757,6000000.0
2009-08-26 01:37:00,2.08778,2.08778,2.08756,2.08756,8000000.0
2009-08-26 01:38:00,2.08772,2.08809,2.08766,2.08809,7000000.0
2009-08-26 01:39:00,2.08818,2.08821,2.08791,2.08791,9000000.0
2009-08-26 01:40:00,2.08793,2.08793,2.0876,2.08786,11000000.0
2009-08-26 01:41:00,2.0879,2.08819,2.0879,2.08793,8000000.0
2009-08-26 01:42:00,2.08782,2.08782,2.08762,2.08764,9000000.0
2009-08-26 01:43:00,2.08779,2.08784,2.08772,2.0878,9000000.0
2009-08-26 01:44:00,2.08835,2.08861,2.08835,2.08847,8000000.0
2009-08-26 01:45:00,2.08803,2.08849,2.08803,2.08849,7000000.0
2009-08-26 01:46:00,2.08836,2.08836,2.0882,2.08824,7000000.0
2009-08-26 01:47:00,2.08841,2.08843,2.08818,2.08818,7000000.0
2009-08-26 01:48:00,2.0881,2.0882,2.08804,2.08818,8000000.0
2009-08-26 01:49:00,2.08811,2.08811,2.08783,2.08787,8000000.0
2009-08-26 01:50:00,2.08789,2.08803,2.08704,2.08714,7000000.0
2009-08-26 01:51:00,2.08822,2.08847,2.08821,2.08821,5000000.0
2009-08-26 01:52:00,2.08838,2.08842,2.08818,2.08835,8000000.0
2009-08-26 01:53:00,2.08846,2.08899,2.08846,2.08899,8000000.0
2009-08-26 01:54:00,2.08913,2.08932,2.089,2.089,10000000.0
2009-08-26 01:55:00,2.08914,2.08914,2.08839,2.08863,9000000.0
2009-08-26 01:56:00,2.08906,2.08924,2.08741,2.08908,10000000.0
2009-08-26 01:57:00,2.08906,2.09003,2.08896,2.09003,9000000.0
2009-08-26 01:58:00,2.09027,2.09027,2.09006,2.0901,8000000.0
2009-08-26 01:59:00,2.09009,2.09026,2.08997,2.09026,7000000.0
2009-08-26 02:00:00,2.08968,2.08987,2.08966,2.08966,11000000.0
2009-08-26 02:01:00,2.08921,2.08932,2.08848,2.08848,10000000.0
2009-08-26 02:02:00,2.08807,2.08807,2.08791,2.08794,13000000.0
2009-08-26 02:03:00,2.08797,2.08814,2.08778,2.08778,17000000.0
2009-08-26 02:04:00,2.08698,2.08698,2.08651,2.08676,12000000.0
2009-08-26 02:05:00,2.08701,2.08722,2.087,2.08701,9000000.0
2009-08-26 02:06:00,2.08686,2.08758,2.08686,2.08758,7000000.0
2009-08-26 02:07:00,2.08798,2.08877,2.08798,2.08877,13000000.0
2009-08-26 02:08:00,2.08869,2.08869,2.08828,2.08843,16000000.0
2009-08-26 02:09:00,2.08856,2.08881,2.0884,2.0884,10000000.0
2009-08-26 02:10:00,2.08816,2.08834,2.08814,2.08834,8000000.0
2009-08-26 02:11:00,2.08837,2.08871,2.08837,2.08868,7000000.0
2009-08-26 02:12:00,2.08797,2.08797,2.08756,2.0876,14000000.0
2009-08-26 02:13:00,2.08751,2.08792,2.08751,2.08792,7000000.0
2009-08-26 02:14:00,2.08772,2.08786,2.08769,2.08769,7000000.0
2009-08-26 02:15:00,2.08741,2.08741,2.08734,2.08736,7000000.0
2009-08-26 02:16:00,2.08732,2.08762,2.08721,2.08762,8000000.0
2009-08-26 02:17:00,2.08765,2.08765,2.08723,2.08723,7000000.0
2009-08-26 02:18:00,2.08713,2.08713,2.08702,2.08709,11000000.0
2009-08-26 02:19:00,2.0871,2.0871,2.08661,2.08661,7000000.0
2009-08-26 02:20:00,2.08675,2.08698,2.08675,2.08698,12000000.0
2009-08-26 02:21:00,2.08726,2.08731,2.08712,2.08712,12000000.0
2009-08-26 02:22:00,2.08698,2.08698,2.08672,2.08696,7000000.0
2009-08-26 02:23:00,2.08705,2.08712,2.08702,2.08702,9000000.0
2009-08-26 02:24:00,2.08703,2.08703,2.08687,2.08695,8000000.0
2009-08-26 02:25:00,2.08714,2.08717,2.08674,2.08717,16000000.0
2009-08-26 02:26:00,2.08724,2.0874,2.08724,2.08736,20000000.0
2009-08-26 02:27:00,2.08748,2.08791,2.08732,2.0875,18000000.0
2009-08-26 02:28:00,2.08715,2.08715,2.08663,2.08687,10000000.0
2009-08-26 02:29:00,2.08724,2.08727,2.08695,2.08695,5000000.0
2009-08-26 02:30:00,2.08727,2.08743,2.08718,2.08718,10000000.0
2009-08-26 02:31:00,2.08716,2.08726,2.08669,2.08669,9000000.0
2009-08-26 02:32:00,2.08695,2.0872,2.08695,2.0872,15000000.0
2009-08-26 02:33:00,2.08688,2.08778,2.08688,2.08778,14000000.0
2009-08-26 02:34:00,2.08792,2.08792,2.08785,2.08789,9000000.0
2009-08-26 02:35:00,2.08774,2.08787,2.08724,2.08743,7000000.0
2009-08-26 02:36:00,2.08783,2.08783,2.08749,2.08753,11000000.0
2009-08-26 02:37:00,2.08751,2.08751,2.08733,2.08733,7000000.0
2009-08-26 02:38:00,2.08754,2.08759,2.08749,2.08759,7000000.0
2009-08-26 02:39:00,2.0876,2.08761,2.08751,2.0876,13000000.0
2009-08-26 02:40:00,2.08749,2.08749,2.087,2.08708,11000000.0
2009-08-26 02:41:00,2.0869,2.08701,2.08682,2.08701,8000000.0
2009-08-26 02:42:00,2.0871,2.08751,2.0871,2.08747,10000000.0
2009-08-26 02:43:00,2.08759,2.08759,2.08728,2.08728,8000000.0
2009-08-26 02:44:00,2.0875,2.0877,2.08749,2.08763,10000000.0
2009-08-26 02:45:00,2.08765,2.08781,2.08759,2.08775,10000000.0
2009-08-26 02:46:00,2.0878,2.08793,2.08765,2.08765,10000000.0
2009-08-26 02:47:00,2.08778,2.08805,2.08778,2.088,8000000.0
2009-08-26 02:48:00,2.08768,2.08781,2.08763,2.0878,11000000.0
2009-08-26 02:49:00,2.08814,2.08831,2.08801,2.08827,10000000.0
2009-08-26 02:50:00,2.08834,2.08847,2.08834,2.08834,5000000.0
2009-08-26 02:51:00,2.08823,2.08842,2.08811,2.08842,5000000.0
2009-08-26 02:52:00,2.0882,2.08855,2.0882,2.08854,8000000.0
2009-08-26 02:53:00,2.08845,2.08845,2.08821,2.08821,8000000.0
2009-08-26 02:54:00,2.08801,2.08817,2.08798,2.08817,7000000.0
2009-08-26 02:55:00,2.08807,2.0881,2.08781,2.08795,8000000.0
2009-08-26 02:56:00,2.088,2.08834,2.088,2.08834,7000000.0
2009-08-26 02:57:00,2.08833,2.0884,2.0881,2.0881,8000000.0
2009-08-26 02:58:00,2.08746,2.088,2.08746,2.08756,12000000.0
2009-08-26 02:59:00,2.08824,2.08824,2.08769,2.08769,19000000.0
2009-08-26 03:00:00,2.08758,2.08758,2.08737,2.08747,7000000.0
2009-08-26 03:01:00,2.08738,2.08738,2.08702,2.08705,10000000.0
2009-08-26 03:02:00,2.08695,2.08718,2.08688,2.08718,7000000.0
2009-08-26 03:03:00,2.08724,2.08741,2.0872,2.08741,5000000.0
2009-08-26 03:04:00,2.08749,2.08749,2.08732,2.08749,7000000.0
2009-08-26 03:05:00,2.08749,2.08749,2.08723,2.08746,10000000.0
2009-08-26 03:06:00,2.08733,2.08762,2.08731,2.08732,11000000.0
2009-08-26 03:07:00,2.08721,2.08735,2.08721,2.08725,5000000.0
2009-08-26 03:08:00,2.0872,2.08722,2.08714,2.08717,8000000.0
2009-08-26 03:09:00,2.08714,2.08717,2.08704,2.08712,10000000.0
2009-08-26 03:10:00,2.08685,2.08703,2.08679,2.08703,10000000.0
2009-08-26 03:11:00,2.08721,2.08744,2.08721,2.08742,8000000.0
2009-08-26 03:12:00,2.08731,2.08733,2.08727,2.08731,7000000.0
2009-08-26 03:13:00,2.08726,2.08735,2.08707,2.0871,10000000.0
2009-08-26 03:14:00,2.08715,2.08758,2.08715,2.08758,16000000.0
2009-08-26 03:15:00,2.08775,2.08823,2.08749,2.08773,11000000.0
2009-08-26 03:16:00,2.0876,2.08767,2.08758,2.08761,5000000.0
2009-08-26 03:17:00,2.08764,2.08777,2.0876,2.08777,8000000.0
2009-08-26 03:18:00,2.08754,2.08796,2.08748,2.08796,6000000.0
2009-08-26 03:19:00,2.08836,2.08836,2.08803,2.08803,7000000.0
2009-08-26 03:20:00,2.08816,2.08816,2.08775,2.08776,7000000.0
2009-08-26 03:21:00,2.08795,2.08828,2.08795,2.08809,7000000.0
2009-08-26 03:22:00,2.0881,2.0881,2.08619,2.08808,8000000.0
2009-08-26 03:23:00,2.08807,2.08819,2.08806,2.08813,9000000.0
2009-08-26 03:24:00,2.08787,2.08803,2.08774,2.08803,7000000.0
2009-08-26 03:25:00,2.0881,2.0883,2.08807,2.08819,23000000.0
2009-08-26 03:26:00,2.08802,2.08802,2.08774,2.08778,9000000.0
2009-08-26 03:27:00,2.08813,2.08832,2.08807,2.08811,7000000.0
2009-08-26 03:28:00,2.08782,2.08782,2.08756,2.08756,7000000.0
2009-08-26 03:29:00,2.0874,2.0874,2.0871,2.0871,6000000.0
2009-08-26 03:30:00,2.08703,2.08756,2.08703,2.08756,10000000.0
2009-08-26 03:31:00,2.08779,2.08809,2.08779,2.08809,5000000.0
2009-08-26 03:32:00,2.088,2.08811,2.088,2.08807,10000000.0
2009-08-26 03:33:00,2.08828,2.08828,2.088,2.08806,7000000.0
2009-08-26 03:34:00,2.08728,2.08732,2.08708,2.08714,11000000.0
2009-08-26 03:35:00,2.08749,2.08755,2.08737,2.08753,8000000.0
2009-08-26 03:36:00,2.08741,2.08741,2.08713,2.08735,8000000.0
2009-08-26 03:37:00,2.08736,2.08736,2.08715,2.0872,8000000.0
2009-08-26 03:38:00,2.08763,2.08764,2.0874,2.08764,8000000.0
2009-08-26 03:39:00,2.08764,2.08764,2.08733,2.08733,10000000.0
2009-08-26 03:40:00,2.08739,2.08739,2.08711,2.08711,6000000.0
2009-08-26 03:41:00,2.08724,2.08736,2.08724,2.08736,8000000.0
2009-08-26 03:42:00,2.08746,2.08759,2.08732,2.08738,7000000.0
2009-08-26 03:43:00,2.0872,2.08724,2.08715,2.08722,9000000.0
2009-08-26 03:44:00,2.08731,2.08754,2.08731,2.08754,9000000.0
2009-08-26 03:45:00,2.08795,2.08817,2.08795,2.088,7000000.0
2009-08-26 03:46:00,2.08709,2.08713,2.08689,2.08691,8000000.0
2009-08-26 03:47:00,2.08701,2.08714,2.08687,2.08703,9000000.0
2009-08-26 03:48:00,2.08624,2.08642,2.08624,2.08635,10000000.0
2009-08-26 03:49:00,2.08626,2.08637,2.08625,2.08637,23000000.0
2009-08-26 03:50:00,2.08657,2.08679,2.08639,2.08676,7000000.0
2009-08-26 03:51:00,2.08673,2.08685,2.08672,2.08673,8000000.0
2009-08-26 03:52:00,2.08688,2.08688,2.08661,2.08678,9000000.0
2009-08-26 03:53:00,2.08657,2.08681,2.08657,2.08681,8000000.0
2009-08-26 03:54:00,2.08678,2.08678,2.08574,2.08574,9000000.0
2009-08-26 03:55:00,2.08533,2.08571,2.08522,2.08571,10000000.0
2009-08-26 03:56:00,2.08528,2.08587,2.08528,2.08563,12000000.0
2009-08-26 03:57:00,2.0855,2.08596,2.0855,2.08596,9000000.0
2009-08-26 03:58:00,2.0859,2.08718,2.0859,2.08718,8000000.0
2009-08-26 03:59:00,2.08682,2.08724,2.08674,2.08724,7000000.0
2009-08-26 04:00:00,2.08697,2.08698,2.08659,2.08659,18000000.0
2009-08-26 04:01:00,2.08663,2.08709,2.08663,2.08669,8000000.0
2009-08-26 04:02:00,2.08674,2.08674,2.08617,2.08633,25000000.0
2009-08-26 04:03:00,2.08621,2.08639,2.08609,2.08617,12000000.0
2009-08-26 04:04:00,2.08602,2.08602,2.0855,2.08556,9000000.0
2009-08-26 04:05:00,2.08536,2.08552,2.08429,2.08429,7000000.0
2009-08-26 04:06:00,2.08454,2.08469,2.08437,2.08469,11000000.0
2009-08-26 04:07:00,2.08477,2.08487,2.08477,2.08487,7000000.0
2009-08-26 04:08:00,2.08503,2.08588,2.08503,2.08588,10000000.0
2009-08-26 04:09:00,2.08595,2.086,2.08585,2.08585,5000000.0
2009-08-26 04:10:00,2.08578,2.0859,2.08567,2.08577,9000000.0
2009-08-26 04:11:00,2.0857,2.08574,2.08561,2.08561,7000000.0
2009-08-26 04:12:00,2.08548,2.08548,2.08528,2.08531,6000000.0
2009-08-26 04:13:00,2.08532,2.08532,2.08518,2.08519,8000000.0
2009-08-26 04:14:00,2.08562,2.08571,2.08561,2.08563,7000000.0
2009-08-26 04:15:00,2.08578,2.08592,2.08578,2.08584,8000000.0
2009-08-26 04:16:00,2.08545,2.08545,2.08508,2.08528,8000000.0
2009-08-26 04:17:00,2.0851,2.0851,2.085,2.08508,19000000.0
2009-08-26 04:18:00,2.08511,2.08514,2.08504,2.08514,8000000.0
2009-08-26 04:19:00,2.08483,2.08518,2.08459,2.08493,21000000.0
2009-08-26 04:20:00,2.08491,2.0852,2.08491,2.08512,11000000.0
2009-08-26 04:21:00,2.0851,2.0851,2.08502,2.08505,7000000.0
2009-08-26 04:22:00,2.08499,2.08516,2.08499,2.08499,8000000.0
2009-08-26 04:23:00,2.08519,2.08534,2.08512,2.08528,9000000.0
2009-08-26 04:24:00,2.0852,2.08528,2.08506,2.08506,12000000.0
2009-08-26 04:25:00,2.08492,2.08493,2.08481,2.08482,9000000.0
2009-08-26 04:26:00,2.08472,2.08472,2.08451,2.08451,8000000.0
2009-08-26 04:27:00,2.08461,2.08461,2.08438,2.08438,9000000.0
2009-08-26 04:28:00,2.08435,2.08468,2.08435,2.08468,14000000.0
2009-08-26 04:29:00,2.08505,2.08533,2.08471,2.08533,16000000.0
2009-08-26 04:30:00,2.08571,2.08631,2.08571,2.08631,25000000.0
2009-08-26 04:31:00,2.0863,2.08641,2.08628,2.08641,5000000.0
2009-08-26 04:32:00,2.08636,2.08636,2.08598,2.08603,12000000.0
2009-08-26 04:33:00,2.08631,2.08631,2.08527,2.08527,10000000.0
2009-08-26 04:34:00,2.08537,2.08552,2.08536,2.0855,15000000.0
2009-08-26 04:35:00,2.08557,2.08584,2.08557,2.08582,9000000.0
2009-08-26 04:36:00,2.08585,2.08585,2.08553,2.08553,7000000.0
2009-08-26 04:37:00,2.08539,2.08539,2.0848,2.0848,7000000.0
2009-08-26 04:38:00,2.08519,2.08555,2.08519,2.08555,10000000.0
2009-08-26 04:39:00,2.08558,2.08558,2.0855,2.08558,5000000.0
2009-08-26 04:40:00,2.08575,2.08591,2.08569,2.08588,11000000.0
2009-08-26 04:41:00,2.08604,2.08623,2.08602,2.08623,9000000.0
2009-08-26 04:42:00,2.08627,2.08627,2.08605,2.08605,11000000.0
2009-08-26 04:43:00,2.08602,2.08604,2.08578,2.08578,9000000.0
2009-08-26 04:44:00,2.08584,2.08615,2.08584,2.086,8000000.0
2009-08-26 04:45:00,2.08597,2.08597,2.08562,2.08562,9000000.0
2009-08-26 04:46:00,2.08555,2.08562,2.08544,2.08544,7000000.0
2009-08-26 04:47:00,2.08533,2.0854,2.08525,2.0854,8000000.0
2009-08-26 04:48:00,2.08525,2.0855,2.08525,2.0855,7000000.0
2009-08-26 04:49:00,2.08534,2.08534,2.08496,2.08496,6000000.0
2009-08-26 04:50:00,2.08544,2.08546,2.08499,2.08499,7000000.0
2009-08-26 04:51:00,2.08483,2.08495,2.08481,2.08488,15000000.0
2009-08-26 04:52:00,2.08488,2.08508,2.08471,2.08508,9000000.0
2009-08-26 04:53:00,2.08481,2.08504,2.08477,2.08504,8000000.0
2009-08-26 04:54:00,2.08502,2.08507,2.08493,2.08507,11000000.0
2009-08-26 04:55:00,2.0852,2.0852,2.08502,2.08506,11000000.0
2009-08-26 04:56:00,2.08502,2.08517,2.08474,2.08474,12000000.0
2009-08-26 04:57:00,2.08511,2.08534,2.08511,2.08513,8000000.0
2009-08-26 04:58:00,2.08507,2.08524,2.08507,2.08519,9000000.0
2009-08-26 04:59:00,2.08479,2.08479,2.08434,2.08434,12000000.0
2009-08-26 05:00:00,2.08374,2.08374,2.0833,2.0833,9000000.0
2009-08-26 05:01:00,2.08364,2.0838,2.08362,2.08367,7000000.0
2009-08-26 05:02:00,2.08374,2.08391,2.08371,2.08385,7000000.0
2009-08-26 05:03:00,2.08404,2.08445,2.08404,2.08445,8000000.0
2009-08-26 05:04:00,2.08444,2.08444,2.08417,2.08417,9000000.0
2009-08-26 05:05:00,2.08401,2.08401,2.08394,2.08399,13000000.0
2009-08-26 05:06:00,2.08396,2.08396,2.08387,2.08393,8000000.0
2009-08-26 05:07:00,2.08394,2.08397,2.08389,2.08389,10000000.0
2009-08-26 05:08:00,2.08382,2.08442,2.08382,2.08442,6000000.0
2009-08-26 05:09:00,2.08425,2.08425,2.08367,2.08367,16000000.0
2009-08-26 05:10:00,2.08374,2.08432,2.08374,2.08432,12000000.0
2009-08-26 05:11:00,2.08405,2.08418,2.08389,2.08389,11000000.0
2009-08-26 05:12:00,2.0842,2.08454,2.0842,2.08433,16000000.0
2009-08-26 05:13:00,2.08404,2.08404,2.08388,2.08388,6000000.0
2009-08-26 05:14:00,2.0838,2.0838,2.08357,2.08357,12000000.0
2009-08-26 05:15:00,2.08349,2.08358,2.08349,2.08358,8000000.0
2009-08-26 05:16:00,2.08365,2.08371,2.08365,2.08365,11000000.0
2009-08-26 05:17:00,2.0835,2.08368,2.0835,2.08363,9000000.0
2009-08-26 05:18:00,2.08372,2.08386,2.08372,2.08381,16000000.0
2009-08-26 05:19:00,2.08361,2.08361,2.08344,2.08359,9000000.0
2009-08-26 05:20:00,2.084,2.08414,2.08398,2.08414,11000000.0
2009-08-26 05:21:00,2.08433,2.08433,2.08399,2.08399,15000000.0
2009-08-26 05:22:00,2.08394,2.08394,2.08379,2.08382,28000000.0
2009-08-26 05:23:00,2.08382,2.08382,2.08364,2.08364,26000000.0
2009-08-26 05:24:00,2.08364,2.0837,2.08362,2.08362,27000000.0
2009-08-26 05:25:00,2.08351,2.08352,2.08318,2.08319,47000000.0
2009-08-26 05:26:00,2.08343,2.0837,2.08343,2.08363,38000000.0
2009-08-26 05:27:00,2.08364,2.08364,2.08332,2.08358,7000000.0
2009-08-26 05:28:00,2.08386,2.08399,2.08386,2.08394,22000000.0
2009-08-26 05:29:00,2.0836,2.0836,2.08342,2.08342,11000000.0
2009-08-26 05:30:00,2.08338,2.08338,2.08328,2.08338,7000000.0
2009-08-26 05:31:00,2.0834,2.08356,2.08335,2.08351,10000000.0
2009-08-26 05:32:00,2.08361,2.08366,2.08359,2.08364,10000000.0
2009-08-26 05:33:00,2.08362,2.08362,2.08347,2.0835,8000000.0
2009-08-26 05:34:00,2.08345,2.08355,2.08284,2.08284,8000000.0
2009-08-26 05:35:00,2.08249,2.08263,2.08218,2.08218,10000000.0
2009-08-26 05:36:00,2.08197,2.08235,2.08197,2.08235,15000000.0
2009-08-26 05:37:00,2.08266,2.08266,2.08225,2.08241,11000000.0
2009-08-26 05:38:00,2.08256,2.08256,2.08227,2.08243,11000000.0
2009-08-26 05:39:00,2.08226,2.08226,2.08151,2.08179,7000000.0
2009-08-26 05:40:00,2.08219,2.08231,2.08206,2.08206,5000000.0
2009-08-26 05:41:00,2.08187,2.08187,2.08157,2.08157,9000000.0
2009-08-26 05:42:00,2.08157,2.08157,2.08142,2.08142,16000000.0
2009-08-26 05:43:00,2.08144,2.08151,2.08136,2.08151,8000000.0
2009-08-26 05:44:00,2.08139,2.08139,2.08129,2.08129,9000000.0
2009-08-26 05:45:00,2.08123,2.08135,2.08114,2.08114,13000000.0
2009-08-26 05:46:00,2.08144,2.0815,2.08144,2.08148,10000000.0
2009-08-26 05:47:00,2.08147,2.08154,2.08111,2.08111,15000000.0
2009-08-26 05:48:00,2.08102,2.08102,2.08078,2.08081,11000000.0
2009-08-26 05:49:00,2.08085,2.08092,2.08085,2.08091,8000000.0
2009-08-26 05:50:00,2.08093,2.08104,2.08085,2.08085,13000000.0
2009-08-26 05:51:00,2.0806,2.0806,2.0803,2.0803,30000000.0
2009-08-26 05:52:00,2.08029,2.08029,2.08016,2.08022,15000000.0
2009-08-26 05:53:00,2.08023,2.08023,2.08017,2.08019,8000000.0
2009-08-26 05:54:00,2.08016,2.08022,2.08011,2.08011,16000000.0
2009-08-26 05:55:00,2.08023,2.08029,2.0801,2.08021,11000000.0
2009-08-26 05:56:00,2.08035,2.08043,2.08033,2.08035,33000000.0
2009-08-26 05:57:00,2.08018,2.08018,2.08002,2.08002,11000000.0
2009-08-26 05:58:00,2.08013,2.08056,2.08013,2.08056,19000000.0
2009-08-26 05:59:00,2.08073,2.08098,2.0806,2.08098,12000000.0
2009-08-26 06:00:00,2.08096,2.08096,2.08064,2.0807,25000000.0
2009-08-26 06:01:00,2.08065,2.08073,2.08048,2.0807,16000000.0
2009-08-26 06:02:00,2.08075,2.08082,2.08058,2.08058,13000000.0
2009-08-26 06:03:00,2.07979,2.08042,2.07974,2.08008,22000000.0
2009-08-26 06:04:00,2.08037,2.08037,2.08,2.08,11000000.0
2009-08-26 06:05:00,2.08027,2.08036,2.08025,2.08036,9000000.0
2009-08-26 06:06:00,2.08009,2.08021,2.07992,2.07992,8000000.0
2009-08-26 06:07:00,2.0797,2.07998,2.0796,2.07998,10000000.0
2009-08-26 06:08:00,2.08013,2.08033,2.08013,2.08033,8000000.0
2009-08-26 06:09:00,2.08029,2.08036,2.08029,2.08032,10000000.0
2009-08-26 06:10:00,2.08025,2.08026,2.08004,2.08004,8000000.0
2009-08-26 06:11:00,2.08021,2.08108,2.08021,2.08108,7000000.0
2009-08-26 06:12:00,2.0808,2.08085,2.08063,2.08084,10000000.0
2009-08-26 06:13:00,2.0812,2.0812,2.08093,2.08093,15000000.0
2009-08-26 06:14:00,2.08087,2.08087,2.08077,2.08077,10000000.0
2009-08-26 06:15:00,2.08094,2.08126,2.08094,2.08126,18000000.0
2009-08-26 06:16:00,2.08103,2.08111,2.08098,2.08108,11000000.0
2009-08-26 06:17:00,2.0811,2.08123,2.08084,2.08084,7000000.0
2009-08-26 06:18:00,2.08045,2.08065,2.0804,2.08065,13000000.0
2009-08-26 06:19:00,2.08067,2.08091,2.08067,2.08089,12000000.0
2009-08-26 06:20:00,2.08095,2.08107,2.08089,2.08089,18000000.0
2009-08-26 06:21:00,2.08087,2.08101,2.08062,2.08097,26000000.0
2009-08-26 06:22:00,2.08093,2.08111,2.08093,2.08111,10000000.0
2009-08-26 06:23:00,2.08144,2.0815,2.0812,2.08127,11000000.0
2009-08-26 06:24:00,2.08111,2.08131,2.08094,2.08131,11000000.0
2009-08-26 06:25:00,2.08131,2.08131,2.08094,2.08097,10000000.0
2009-08-26 06:26:00,2.08118,2.08128,2.08109,2.08118,7000000.0
2009-08-26 06:27:00,2.08093,2.08099,2.08084,2.08098,8000000.0
2009-08-26 06:28:00,2.08096,2.08126,2.08096,2.08126,7000000.0
2009-08-26 06:29:00,2.08139,2.08139,2.08119,2.08119,9000000.0
2009-08-26 06:30:00,2.08112,2.08172,2.08112,2.08172,11000000.0
2009-08-26 06:31:00,2.08149,2.08149,2.08131,2.08141,20000000.0
2009-08-26 06:32:00,2.08143,2.08143,2.08114,2.0812,31000000.0
2009-08-26 06:33:00,2.08036,2.08083,2.07993,2.0803,17000000.0
2009-08-26 06:34:00,2.0811,2.0811,2.08091,2.081,9000000.0
2009-08-26 06:35:00,2.0809,2.0809,2.08068,2.08079,8000000.0
2009-08-26 06:36:00,2.08074,2.08081,2.08065,2.0807,10000000.0
2009-08-26 06:37:00,2.08047,2.08058,2.08032,2.08032,7000000.0
2009-08-26 06:38:00,2.08047,2.08133,2.08047,2.08133,8000000.0
2009-08-26 06:39:00,2.08146,2.0815,2.08131,2.08131,12000000.0
2009-08-26 06:40:00,2.08133,2.08133,2.08105,2.08105,7000000.0
2009-08-26 06:41:00,2.08083,2.08083,2.0807,2.08072,7000000.0
2009-08-26 06:42:00,2.08103,2.08109,2.08103,2.08106,6000000.0
2009-08-26 06:43:00,2.08083,2.08098,2.08083,2.08098,9000000.0
2009-08-26 06:44:00,2.08067,2.08067,2.08042,2.08042,11000000.0
2009-08-26 06:45:00,2.08043,2.08102,2.08043,2.08099,8000000.0
2009-08-26 06:46:00,2.08106,2.08124,2.08098,2.0811,8000000.0
2009-08-26 06:47:00,2.08122,2.08122,2.07888,2.08078,8000000.0
2009-08-26 06:48:00,2.08084,2.08086,2.08059,2.08059,8000000.0
2009-08-26 06:49:00,2.0806,2.08107,2.0806,2.08102,9000000.0
2009-08-26 06:50:00,2.08115,2.08115,2.08081,2.08081,9000000.0
2009-08-26 06:51:00,2.08032,2.0805,2.08032,2.0805,11000000.0
2009-08-26 06:52:00,2.08073,2.08073,2.0806,2.08069,7000000.0
2009-08-26 06:53:00,2.08104,2.08104,2.08086,2.08096,8000000.0
2009-08-26 06:54:00,2.08111,2.08111,2.08064,2.08064,11000000.0
2009-08-26 06:55:00,2.08039,2.08084,2.08039,2.08069,8000000.0
2009-08-26 06:56:00,2.0806,2.0806,2.08016,2.08018,13000000.0
2009-08-26 06:57:00,2.08021,2.0803,2.08011,2.0803,18000000.0
2009-08-26 06:58:00,2.08037,2.08053,2.08037,2.08053,16000000.0
2009-08-26 06:59:00,2.08061,2.08095,2.08058,2.08095,11000000.0
2009-08-26 07:00:00,2.08113,2.0815,2.08113,2.0815,8000000.0
2009-08-26 07:01:00,2.08158,2.08158,2.08151,2.08153,14000000.0
2009-08-26 07:02:00,2.08156,2.08162,2.08143,2.08148,18000000.0
2009-08-26 07:03:00,2.08108,2.08108,2.08097,2.08106,8000000.0
2009-08-26 07:04:00,2.08129,2.08129,2.08087,2.08093,8000000.0
2009-08-26 07:05:00,2.08088,2.08088,2.08063,2.08063,10000000.0
2009-08-26 07:06:00,2.08066,2.08066,2.08047,2.08054,8000000.0
2009-08-26 07:07:00,2.08063,2.08092,2.08063,2.08079,15000000.0
2009-08-26 07:08:00,2.08065,2.08071,2.0805,2.0805,18000000.0
2009-08-26 07:09:00,2.08054,2.08102,2.08054,2.08102,8000000.0
2009-08-26 07:10:00,2.08111,2.08162,2.08111,2.08162,18000000.0
2009-08-26 07:11:00,2.08165,2.08165,2.08136,2.08136,11000000.0
2009-08-26 07:12:00,2.08115,2.08134,2.08115,2.08134,11000000.0
2009-08-26 07:13:00,2.08129,2.08171,2.08129,2.08154,9000000.0
2009-08-26 07:14:00,2.08124,2.08124,2.08094,2.08094,12000000.0
2009-08-26 07:15:00,2.08095,2.08096,2.08084,2.08088,7000000.0
2009-08-26 07:16:00,2.08093,2.08107,2.08093,2.08107,12000000.0
2009-08-26 07:17:00,2.08114,2.08209,2.08114,2.08199,15000000.0
2009-08-26 07:18:00,2.08216,2.08239,2.08203,2.08203,8000000.0
2009-08-26 07:19:00,2.082,2.08218,2.08196,2.08218,7000000.0
2009-08-26 07:20:00,2.08212,2.08212,2.08177,2.08193,9000000.0
2009-08-26 07:21:00,2.08203,2.08224,2.08202,2.08216,10000000.0
2009-08-26 07:22:00,2.08196,2.08196,2.08177,2.08182,7000000.0
2009-08-26 07:23:00,2.08177,2.08178,2.08168,2.0817,11000000.0
2009-08-26 07:24:00,2.08185,2.082,2.08185,2.08196,23000000.0
2009-08-26 07:25:00,2.08182,2.08194,2.08173,2.08189,28000000.0
2009-08-26 07:26:00,2.08191,2.08191,2.08175,2.08191,14000000.0
2009-08-26 07:27:00,2.08198,2.08225,2.08198,2.08201,20000000.0
2009-08-26 07:28:00,2.08205,2.0821,2.08204,2.0821,17000000.0
2009-08-26 07:29:00,2.08201,2.0821,2.08179,2.08183,27000000.0
2009-08-26 07:30:00,2.08162,2.08162,2.08097,2.08097,20000000.0
2009-08-26 07:31:00,2.08092,2.08097,2.08062,2.08062,7000000.0
2009-08-26 07:32:00,2.08042,2.0805,2.08019,2.08046,11000000.0
2009-08-26 07:33:00,2.08082,2.08093,2.08044,2.08044,22000000.0
2009-08-26 07:34:00,2.08052,2.08072,2.08045,2.08068,16000000.0
2009-08-26 07:35:00,2.08058,2.08078,2.08058,2.08065,15000000.0
2009-08-26 07:36:00,2.08056,2.08056,2.0799,2.0799,6000000.0
2009-08-26 07:37:00,2.07951,2.08007,2.07951,2.07976,12000000.0
2009-08-26 07:38:00,2.07986,2.08007,2.07986,2.08004,7000000.0
2009-08-26 07:39:00,2.08,2.08031,2.07993,2.08019,14000000.0
2009-08-26 07:40:00,2.07977,2.07983,2.07955,2.07971,9000000.0
2009-08-26 07:41:00,2.07995,2.08008,2.07961,2.07961,24000000.0
2009-08-26 07:42:00,2.07954,2.07976,2.07936,2.07976,17000000.0
2009-08-26 07:43:00,2.07984,2.07986,2.07971,2.07974,22000000.0
2009-08-26 07:44:00,2.08011,2.08011,2.0798,2.07985,10000000.0
2009-08-26 07:45:00,2.08003,2.08033,2.07993,2.07993,15000000.0
2009-08-26 07:46:00,2.08004,2.08047,2.08004,2.08025,17000000.0
2009-08-26 07:47:00,2.08047,2.08054,2.08044,2.08045,15000000.0
2009-08-26 07:48:00,2.08043,2.08056,2.08034,2.08056,10000000.0
2009-08-26 07:49:00,2.08048,2.08065,2.08012,2.08047,20000000.0
2009-08-26 07:50:00,2.08013,2.08018,2.07997,2.08016,17000000.0
2009-08-26 07:51:00,2.08022,2.0806,2.08022,2.08036,15000000.0
2009-08-26 07:52:00,2.0802,2.08044,2.08018,2.08021,29000000.0
2009-08-26 07:53:00,2.08028,2.08055,2.08022,2.08047,13000000.0
2009-08-26 07:54:00,2.08048,2.08066,2.08034,2.08059,23000000.0
2009-08-26 07:55:00,2.08056,2.08056,2.07986,2.07986,27000000.0
2009-08-26 07:56:00,2.08025,2.08058,2.08022,2.08058,18000000.0
2009-08-26 07:57:00,2.08043,2.08054,2.08019,2.08054,20000000.0
2009-08-26 07:58:00,2.08065,2.08073,2.08058,2.08065,13000000.0
2009-08-26 07:59:00,2.08067,2.08067,2.08035,2.08041,23000000.0
2009-08-26 08:00:00,2.08079,2.08095,2.08064,2.08095,31000000.0
2009-08-26 08:01:00,2.08069,2.08128,2.08069,2.08128,13000000.0
2009-08-26 08:02:00,2.08105,2.08122,2.08104,2.08104,12000000.0
2009-08-26 08:03:00,2.08103,2.08129,2.08103,2.08122,20000000.0
2009-08-26 08:04:00,2.08146,2.08182,2.08098,2.08098,30000000.0
2009-08-26 08:05:00,2.08115,2.08115,2.08034,2.08056,9000000.0
2009-08-26 08:06:00,2.08091,2.08125,2.08023,2.08023,21000000.0
2009-08-26 08:07:00,2.0804,2.08078,2.0804,2.08078,15000000.0
2009-08-26 08:08:00,2.08052,2.08052,2.08025,2.08047,25000000.0
2009-08-26 08:09:00,2.08066,2.0812,2.08066,2.08086,23000000.0
2009-08-26 08:10:00,2.08071,2.08071,2.08042,2.08069,27000000.0
2009-08-26 08:11:00,2.08057,2.08057,2.08012,2.08024,18000000.0
2009-08-26 08:12:00,2.08024,2.08024,2.07954,2.07954,22000000.0
2009-08-26 08:13:00,2.07929,2.07963,2.07929,2.07937,18000000.0
2009-08-26 08:14:00,2.07966,2.07997,2.07966,2.07978,33000000.0
2009-08-26 08:15:00,2.07984,2.07984,2.07954,2.07954,21000000.0
2009-08-26 08:16:00,2.07941,2.07983,2.07941,2.07983,21000000.0
2009-08-26 08:17:00,2.07995,2.07997,2.07975,2.07975,19000000.0
2009-08-26 08:18:00,2.08009,2.08056,2.08009,2.08056,17000000.0
2009-08-26 08:19:00,2.0806,2.08061,2.08025,2.08039,16000000.0
2009-08-26 08:20:00,2.08047,2.08081,2.08026,2.08081,13000000.0
2009-08-26 08:21:00,2.08094,2.08136,2.08094,2.08136,18000000.0
2009-08-26 08:22:00,2.08119,2.08119,2.08086,2.08093,26000000.0
2009-08-26 08:23:00,2.08078,2.08098,2.08059,2.08063,16000000.0
2009-08-26 08:24:00,2.08053,2.08053,2.08028,2.08029,28000000.0
2009-08-26 08:25:00,2.08037,2.08044,2.08,2.08026,49000000.0
2009-08-26 08:26:00,2.08056,2.08066,2.08051,2.08066,14000000.0
2009-08-26 08:27:00,2.08078,2.081,2.08071,2.08081,31000000.0
2009-08-26 08:28:00,2.08083,2.081,2.08066,2.08079,28000000.0
2009-08-26 08:29:00,2.08058,2.0806,2.08024,2.0804,32000000.0
2009-08-26 08:30:00,2.08029,2.08044,2.08017,2.08038,28000000.0
2009-08-26 08:31:00,2.08056,2.08083,2.08056,2.08056,40000000.0
2009-08-26 08:32:00,2.08043,2.08045,2.08031,2.08041,51000000.0
2009-08-26 08:33:00,2.08031,2.08031,2.07971,2.0799,48000000.0
2009-08-26 08:34:00,2.07993,2.08003,2.0798,2.07983,49000000.0
2009-08-26 08:35:00,2.07941,2.07942,2.07908,2.0791,39000000.0
2009-08-26 08:36:00,2.07904,2.07931,2.07904,2.07915,12000000.0
2009-08-26 08:37:00,2.07887,2.07905,2.07878,2.079,25000000.0
2009-08-26 08:38:00,2.07921,2.07929,2.07897,2.07929,21000000.0
2009-08-26 08:39:00,2.07937,2.07964,2.07924,2.07942,23000000.0
2009-08-26 08:40:00,2.07923,2.07945,2.07923,2.07936,36000000.0
2009-08-26 08:41:00,2.07957,2.07978,2.07951,2.07978,30000000.0
2009-08-26 08:42:00,2.07955,2.07959,2.07939,2.07959,17000000.0
2009-08-26 08:43:00,2.07929,2.07929,2.07882,2.07882,23000000.0
2009-08-26 08:44:00,2.07882,2.0789,2.07863,2.07863,17000000.0
2009-08-26 08:45:00,2.07886,2.0789,2.07858,2.07858,37000000.0
2009-08-26 08:46:00,2.07934,2.07966,2.07934,2.07966,23000000.0
2009-08-26 08:47:00,2.07988,2.0802,2.07988,2.0802,25000000.0
2009-08-26 08:48:00,2.08025,2.08027,2.08,2.08006,36000000.0
2009-08-26 08:49:00,2.07998,2.0806,2.07998,2.0801,27000000.0
2009-08-26 08:50:00,2.08038,2.08093,2.08029,2.08081,56000000.0
2009-08-26 08:51:00,2.08109,2.08109,2.08078,2.08078,32000000.0
2009-08-26 08:52:00,2.08074,2.08097,2.08074,2.08086,39000000.0
2009-08-26 08:53:00,2.08085,2.08102,2.08047,2.08102,63000000.0
2009-08-26 08:54:00,2.08105,2.08146,2.08105,2.08136,42000000.0
2009-08-26 08:55:00,2.08136,2.08159,2.08135,2.08143,55000000.0
2009-08-26 08:56:00,2.08141,2.08141,2.08057,2.08059,21000000.0
2009-08-26 08:57:00,2.08045,2.08065,2.07983,2.07983,23000000.0
2009-08-26 08:58:00,2.07999,2.08161,2.07999,2.08161,18000000.0
2009-08-26 08:59:00,2.08198,2.08324,2.08198,2.08324,12000000.0
2009-08-26 09:00:00,2.08305,2.08305,2.0828,2.08289,26000000.0
2009-08-26 09:01:00,2.08245,2.08245,2.08182,2.08198,19000000.0
2009-08-26 09:02:00,2.08192,2.08205,2.0817,2.08205,15000000.0
2009-08-26 09:03:00,2.08216,2.08222,2.08193,2.08197,16000000.0
2009-08-26 09:04:00,2.08202,2.08225,2.082,2.08211,22000000.0
2009-08-26 09:05:00,2.08161,2.08199,2.0816,2.08199,11000000.0
2009-08-26 09:06:00,2.08191,2.08224,2.08183,2.08183,31000000.0
2009-08-26 09:07:00,2.08174,2.082,2.0817,2.0817,33000000.0
2009-08-26 09:08:00,2.08194,2.08224,2.0818,2.08207,17000000.0
2009-08-26 09:09:00,2.08231,2.08231,2.0818,2.08196,37000000.0
2009-08-26 09:10:00,2.082,2.082,2.08168,2.08175,31000000.0
2009-08-26 09:11:00,2.08179,2.08179,2.08056,2.08056,26000000.0
2009-08-26 09:12:00,2.0804,2.08064,2.08033,2.08033,41000000.0
2009-08-26 09:13:00,2.08037,2.08037,2.07963,2.07976,61000000.0
2009-08-26 09:14:00,2.07959,2.08011,2.0795,2.08001,57000000.0
2009-08-26 09:15:00,2.07992,2.08005,2.07958,2.08005,33000000.0
2009-08-26 09:16:00,2.07977,2.07977,2.0796,2.07975,39000000.0
2009-08-26 09:17:00,2.07982,2.07982,2.07946,2.07946,40000000.0
2009-08-26 09:18:00,2.07969,2.07971,2.0794,2.07965,68000000.0
2009-08-26 09:19:00,2.08,2.08054,2.08,2.08034,52000000.0
2009-08-26 09:20:00,2.08078,2.0809,2.08044,2.08044,37000000.0
2009-08-26 09:21:00,2.08041,2.08056,2.08041,2.08051,61000000.0
2009-08-26 09:22:00,2.08024,2.08033,2.07999,2.08012,63000000.0
2009-08-26 09:23:00,2.08016,2.0804,2.08,2.08003,65000000.0
2009-08-26 09:24:00,2.07999,2.08,2.07966,2.07973,47000000.0
2009-08-26 09:25:00,2.07984,2.08017,2.07984,2.08017,32000000.0
2009-08-26 09:26:00,2.07997,2.08009,2.07994,2.07994,29000000.0
2009-08-26 09:27:00,2.08024,2.08045,2.08012,2.08045,55000000.0
2009-08-26 09:28:00,2.08014,2.08014,2.07985,2.07986,46000000.0
2009-08-26 09:29:00,2.07978,2.07994,2.07976,2.07994,32000000.0
2009-08-26 09:30:00,2.08004,2.08014,2.0799,2.08008,24000000.0
2009-08-26 09:31:00,2.07998,2.08012,2.07998,2.08011,18000000.0
2009-08-26 09:32:00,2.08027,2.08078,2.08027,2.08067,35000000.0
2009-08-26 09:33:00,2.08081,2.08081,2.08056,2.08056,43000000.0
2009-08-26 09:34:00,2.08053,2.08062,2.08041,2.08061,31000000.0
2009-08-26 09:35:00,2.0807,2.0807,2.08022,2.08028,47000000.0
2009-08-26 09:36:00,2.08022,2.08107,2.08022,2.08107,34000000.0
2009-08-26 09:37:00,2.08121,2.08128,2.08073,2.08073,49000000.0
2009-08-26 09:38:00,2.08066,2.08066,2.08032,2.08032,37000000.0
2009-08-26 09:39:00,2.08025,2.08025,2.08008,2.0802,61000000.0
2009-08-26 09:40:00,2.08029,2.08053,2.08013,2.08013,46000000.0
2009-08-26 09:41:00,2.08002,2.08021,2.08002,2.08004,33000000.0
2009-08-26 09:42:00,2.08002,2.08018,2.07987,2.07987,60000000.0
2009-08-26 09:43:00,2.07996,2.08041,2.07996,2.08041,66000000.0
2009-08-26 09:44:00,2.08052,2.08052,2.08019,2.08022,21000000.0
2009-08-26 09:45:00,2.08012,2.08012,2.07967,2.07992,22000000.0
2009-08-26 09:46:00,2.08009,2.08027,2.08009,2.08023,30000000.0
2009-08-26 09:47:00,2.08031,2.08037,2.08013,2.08013,24000000.0
2009-08-26 09:48:00,2.08018,2.08032,2.08005,2.08014,34000000.0
2009-08-26 09:49:00,2.08036,2.08053,2.08031,2.08035,26000000.0
2009-08-26 09:50:00,2.08037,2.08037,2.08016,2.08024,34000000.0
2009-08-26 09:51:00,2.08008,2.0801,2.07988,2.08004,56000000.0
2009-08-26 09:52:00,2.08016,2.08055,2.08016,2.08055,38000000.0
2009-08-26 09:53:00,2.0805,2.08064,2.08037,2.0806,32000000.0
2009-08-26 09:54:00,2.08013,2.08062,2.08013,2.08062,36000000.0
2009-08-26 09:55:00,2.08058,2.08058,2.08041,2.08041,38000000.0
2009-08-26 09:56:00,2.08033,2.08033,2.08018,2.0802,38000000.0
2009-08-26 09:57:00,2.0803,2.08054,2.0803,2.08052,30000000.0
2009-08-26 09:58:00,2.08062,2.0807,2.08058,2.08069,52000000.0
2009-08-26 09:59:00,2.0805,2.08053,2.07993,2.08053,32000000.0
2009-08-26 10:00:00,2.08061,2.08144,2.08061,2.08117,39000000.0
2009-08-26 10:01:00,2.08141,2.08141,2.08093,2.08093,44000000.0
2009-08-26 10:02:00,2.08116,2.08214,2.08116,2.08214,34000000.0
2009-08-26 10:03:00,2.08166,2.08166,2.08107,2.08107,47000000.0
2009-08-26 10:04:00,2.08127,2.08137,2.08117,2.08135,32000000.0
2009-08-26 10:05:00,2.08136,2.08159,2.08136,2.08142,32000000.0
2009-08-26 10:06:00,2.08173,2.08271,2.08173,2.08271,42000000.0
2009-08-26 10:07:00,2.08255,2.08255,2.08203,2.08203,51000000.0
2009-08-26 10:08:00,2.08197,2.08212,2.08195,2.08212,54000000.0
2009-08-26 10:09:00,2.08197,2.08257,2.08197,2.08219,53000000.0
2009-08-26 10:10:00,2.08257,2.0831,2.08257,2.08289,72000000.0
2009-08-26 10:11:00,2.08286,2.08311,2.08281,2.08299,61000000.0
2009-08-26 10:12:00,2.08284,2.08284,2.08252,2.08252,65000000.0
2009-08-26 10:13:00,2.08204,2.08229,2.08203,2.08203,56000000.0
2009-08-26 10:14:00,2.08197,2.08211,2.08197,2.08201,49000000.0
2009-08-26 10:15:00,2.08232,2.08232,2.08211,2.08222,46000000.0
2009-08-26 10:16:00,2.08249,2.08282,2.08249,2.08282,33000000.0
2009-08-26 10:17:00,2.08274,2.08314,2.08274,2.08302,37000000.0
2009-08-26 10:18:00,2.0833,2.08361,2.0833,2.08353,50000000.0
2009-08-26 10:19:00,2.0837,2.0837,2.08348,2.08359,59000000.0
2009-08-26 10:20:00,2.08348,2.08348,2.08315,2.08333,41000000.0
2009-08-26 10:21:00,2.0833,2.08365,2.0833,2.08342,44000000.0
2009-08-26 10:22:00,2.08352,2.08372,2.08338,2.08352,47000000.0
2009-08-26 10:23:00,2.08352,2.08365,2.08331,2.08365,58000000.0
2009-08-26 10:24:00,2.08416,2.08429,2.084,2.08423,43000000.0
2009-08-26 10:25:00,2.08416,2.08416,2.08399,2.0841,60000000.0
2009-08-26 10:26:00,2.08428,2.08433,2.08419,2.08433,64000000.0
2009-08-26 10:27:00,2.08449,2.0846,2.08449,2.0846,54000000.0
2009-08-26 10:28:00,2.08433,2.08453,2.08419,2.08453,62000000.0
2009-08-26 10:29:00,2.0841,2.08426,2.0841,2.08426,61000000.0
2009-08-26 10:30:00,2.08388,2.08388,2.08365,2.08381,36000000.0
2009-08-26 10:31:00,2.08356,2.08356,2.08319,2.08321,39000000.0
2009-08-26 10:32:00,2.08304,2.08323,2.08284,2.08284,44000000.0
2009-08-26 10:33:00,2.08304,2.0831,2.08286,2.08292,18000000.0
2009-08-26 10:34:00,2.08297,2.08317,2.08296,2.08301,20000000.0
2009-08-26 10:35:00,2.08262,2.08314,2.08262,2.08314,23000000.0
2009-08-26 10:36:00,2.08337,2.0838,2.08337,2.08367,32000000.0
2009-08-26 10:37:00,2.08374,2.08421,2.08374,2.08421,30000000.0
2009-08-26 10:38:00,2.08428,2.08463,2.08408,2.08463,26000000.0
2009-08-26 10:39:00,2.08503,2.08534,2.08502,2.08534,29000000.0
2009-08-26 10:40:00,2.08513,2.08531,2.08503,2.08531,19000000.0
2009-08-26 10:41:00,2.08549,2.08549,2.08534,2.08548,29000000.0
2009-08-26 10:42:00,2.08542,2.08555,2.08524,2.08524,38000000.0
2009-08-26 10:43:00,2.08486,2.08494,2.08465,2.08478,27000000.0
2009-08-26 10:44:00,2.08455,2.08463,2.08442,2.08442,26000000.0
2009-08-26 10:45:00,2.08431,2.08431,2.0841,2.0841,27000000.0
2009-08-26 10:46:00,2.08429,2.08437,2.08413,2.08437,35000000.0
2009-08-26 10:47:00,2.08399,2.08421,2.08382,2.084,23000000.0
2009-08-26 10:48:00,2.08401,2.08401,2.08375,2.08397,44000000.0
2009-08-26 10:49:00,2.08408,2.08417,2.08398,2.08404,36000000.0
2009-08-26 10:50:00,2.08383,2.08393,2.08381,2.08392,47000000.0
2009-08-26 10:51:00,2.08404,2.08404,2.08378,2.08392,45000000.0
2009-08-26 10:52:00,2.08409,2.08422,2.08408,2.08415,33000000.0
2009-08-26 10:53:00,2.08391,2.08402,2.08386,2.08402,46000000.0
2009-08-26 10:54:00,2.08407,2.08419,2.08407,2.08419,35000000.0
2009-08-26 10:55:00,2.0842,2.08422,2.08381,2.08385,37000000.0
2009-08-26 10:56:00,2.08392,2.08425,2.08389,2.08417,33000000.0
2009-08-26 10:57:00,2.08409,2.08425,2.08407,2.08422,33000000.0
2009-08-26 10:58:00,2.08415,2.08431,2.08408,2.08409,26000000.0
2009-08-26 10:59:00,2.08415,2.08457,2.08415,2.08443,47000000.0
2009-08-26 11:00:00,2.08381,2.08403,2.08355,2.08355,39000000.0
2009-08-26 11:01:00,2.08358,2.08371,2.08356,2.08357,45000000.0
2009-08-26 11:02:00,2.08342,2.08342,2.08317,2.08326,17000000.0
2009-08-26 11:03:00,2.08338,2.08348,2.08316,2.08316,37000000.0
2009-08-26 11:04:00,2.08329,2.08369,2.08325,2.08362,40000000.0
2009-08-26 11:05:00,2.08373,2.08373,2.08341,2.08341,18000000.0
2009-08-26 11:06:00,2.08346,2.08356,2.08346,2.08349,19000000.0
2009-08-26 11:07:00,2.08357,2.08367,2.08345,2.08349,30000000.0
2009-08-26 11:08:00,2.08336,2.08336,2.08297,2.08312,30000000.0
2009-08-26 11:09:00,2.0829,2.0829,2.08242,2.08254,45000000.0
2009-08-26 11:10:00,2.08228,2.08228,2.08188,2.08198,35000000.0
2009-08-26 11:11:00,2.08198,2.08198,2.08181,2.08193,46000000.0
2009-08-26 11:12:00,2.0821,2.08245,2.08165,2.08245,55000000.0
2009-08-26 11:13:00,2.08217,2.08217,2.08176,2.08176,59000000.0
2009-08-26 11:14:00,2.08154,2.08172,2.0815,2.08172,41000000.0
2009-08-26 11:15:00,2.08163,2.0824,2.08163,2.0824,34000000.0
2009-08-26 11:16:00,2.08246,2.08246,2.08213,2.08213,20000000.0
2009-08-26 11:17:00,2.08173,2.0819,2.08167,2.08172,57000000.0
2009-08-26 11:18:00,2.08166,2.08172,2.08134,2.08172,44000000.0
2009-08-26 11:19:00,2.0817,2.08191,2.08152,2.08191,63000000.0
2009-08-26 11:20:00,2.08148,2.08148,2.08114,2.08121,43000000.0
2009-08-26 11:21:00,2.08068,2.08097,2.08026,2.08075,34000000.0
2009-08-26 11:22:00,2.08098,2.08144,2.08098,2.08144,56000000.0
2009-08-26 11:23:00,2.0814,2.0816,2.08122,2.08125,43000000.0
2009-08-26 11:24:00,2.08108,2.08143,2.08108,2.08143,53000000.0
2009-08-26 11:25:00,2.08141,2.08171,2.08136,2.08171,29000000.0
2009-08-26 11:26:00,2.08187,2.08214,2.0817,2.08214,41000000.0
2009-08-26 11:27:00,2.08224,2.08285,2.08224,2.08285,34000000.0
2009-08-26 11:28:00,2.08298,2.08399,2.08298,2.08398,36000000.0
2009-08-26 11:29:00,2.08412,2.08429,2.08403,2.08403,43000000.0
2009-08-26 11:30:00,2.08402,2.0841,2.08389,2.08389,24000000.0
2009-08-26 11:31:00,2.08417,2.08423,2.08408,2.08409,34000000.0
2009-08-26 11:32:00,2.08404,2.08407,2.08373,2.08389,46000000.0
2009-08-26 11:33:00,2.08404,2.08413,2.08402,2.0841,41000000.0
2009-08-26 11:34:00,2.08406,2.08406,2.08378,2.08387,28000000.0
2009-08-26 11:35:00,2.08355,2.08355,2.08339,2.08339,44000000.0
2009-08-26 11:36:00,2.08365,2.08384,2.08361,2.08369,48000000.0
2009-08-26 11:37:00,2.08355,2.08363,2.0834,2.08363,50000000.0
2009-08-26 11:38:00,2.08425,2.08475,2.08425,2.08462,37000000.0
2009-08-26 11:39:00,2.08461,2.08477,2.08443,2.08443,52000000.0
2009-08-26 11:40:00,2.08427,2.08465,2.08427,2.08464,27000000.0
2009-08-26 11:41:00,2.08482,2.085,2.08469,2.08469,49000000.0
2009-08-26 11:42:00,2.08483,2.08487,2.08478,2.08478,22000000.0
2009-08-26 11:43:00,2.08475,2.08504,2.08473,2.08477,45000000.0
2009-08-26 11:44:00,2.08484,2.08495,2.08461,2.08474,42000000.0
2009-08-26 11:45:00,2.08422,2.08422,2.08406,2.08406,41000000.0
2009-08-26 11:46:00,2.08418,2.08449,2.08418,2.08449,38000000.0
2009-08-26 11:47:00,2.08447,2.08456,2.08441,2.08441,22000000.0
2009-08-26 11:48:00,2.08434,2.08435,2.0842,2.08423,27000000.0
2009-08-26 11:49:00,2.08412,2.08418,2.084,2.08413,41000000.0
2009-08-26 11:50:00,2.08394,2.08395,2.08366,2.08366,44000000.0
2009-08-26 11:51:00,2.0836,2.0836,2.0827,2.0827,37000000.0
2009-08-26 11:52:00,2.08326,2.08394,2.08326,2.08394,37000000.0
2009-08-26 11:53:00,2.08403,2.0841,2.08386,2.08408,33000000.0
2009-08-26 11:54:00,2.0841,2.0841,2.08385,2.08385,37000000.0
2009-08-26 11:55:00,2.08388,2.08416,2.08388,2.08416,38000000.0
2009-08-26 11:56:00,2.08421,2.08421,2.08388,2.08388,51000000.0
2009-08-26 11:57:00,2.08357,2.08361,2.0834,2.08343,29000000.0
2009-08-26 11:58:00,2.0835,2.0837,2.0835,2.08369,31000000.0
2009-08-26 11:59:00,2.08359,2.0839,2.08356,2.08377,51000000.0
2009-08-26 12:00:00,2.08332,2.08366,2.08332,2.08366,23000000.0
2009-08-26 12:01:00,2.0835,2.0835,2.08317,2.08317,24000000.0
2009-08-26 12:02:00,2.08318,2.08347,2.08318,2.08327,34000000.0
2009-08-26 12:03:00,2.08313,2.08313,2.08268,2.0828,36000000.0
2009-08-26 12:04:00,2.08284,2.08284,2.0827,2.0828,33000000.0
2009-08-26 12:05:00,2.08272,2.08278,2.08226,2.08226,26000000.0
2009-08-26 12:06:00,2.08219,2.08229,2.08219,2.08223,15000000.0
2009-08-26 12:07:00,2.08224,2.08224,2.08215,2.08215,23000000.0
2009-08-26 12:08:00,2.08204,2.08204,2.0818,2.08182,37000000.0
2009-08-26 12:09:00,2.08171,2.08186,2.08169,2.08169,11000000.0
2009-08-26 12:10:00,2.08174,2.08193,2.08165,2.08193,25000000.0
2009-08-26 12:11:00,2.08252,2.0846,2.08252,2.0846,33000000.0
2009-08-26 12:12:00,2.08517,2.08742,2.08517,2.08742,31000000.0
2009-08-26 12:13:00,2.08772,2.08779,2.08745,2.08745,24000000.0
2009-08-26 12:14:00,2.08748,2.08757,2.08734,2.08741,36000000.0
2009-08-26 12:15:00,2.08742,2.0881,2.08716,2.08774,29000000.0
2009-08-26 12:16:00,2.08775,2.08816,2.08769,2.08816,30000000.0
2009-08-26 12:17:00,2.08814,2.0884,2.08793,2.0883,41000000.0
2009-08-26 12:18:00,2.08803,2.08889,2.08803,2.08889,43000000.0
2009-08-26 12:19:00,2.08894,2.08938,2.08894,2.08911,37000000.0
2009-08-26 12:20:00,2.08898,2.08898,2.08843,2.08843,40000000.0
2009-08-26 12:21:00,2.08847,2.08922,2.08847,2.08874,61000000.0
2009-08-26 12:22:00,2.08847,2.08883,2.08821,2.08883,24000000.0
2009-08-26 12:23:00,2.08925,2.08974,2.08925,2.08974,23000000.0
2009-08-26 12:24:00,2.09011,2.09011,2.08976,2.08993,30000000.0
2009-08-26 12:25:00,2.08994,2.09003,2.08981,2.08991,22000000.0
2009-08-26 12:26:00,2.08991,2.09021,2.08991,2.09021,32000000.0
2009-08-26 12:27:00,2.09025,2.09042,2.09022,2.09022,25000000.0
2009-08-26 12:28:00,2.09028,2.09046,2.09011,2.09029,58000000.0
2009-08-26 12:29:00,2.08986,2.08986,2.08724,2.08772,71000000.0
2009-08-26 12:30:00,2.08848,2.09114,2.08848,2.08997,47000000.0
2009-08-26 12:31:00,2.08961,2.08972,2.08937,2.08972,55000000.0
2009-08-26 12:32:00,2.08972,2.08982,2.08846,2.08846,32000000.0
2009-08-26 12:33:00,2.0886,2.0892,2.08855,2.08856,40000000.0
2009-08-26 12:34:00,2.08843,2.08864,2.08827,2.08864,14000000.0
2009-08-26 12:35:00,2.08885,2.08922,2.08884,2.08904,20000000.0
2009-08-26 12:36:00,2.08892,2.08915,2.08892,2.08906,36000000.0
2009-08-26 12:37:00,2.08883,2.08883,2.08864,2.08865,22000000.0
2009-08-26 12:38:00,2.08893,2.08893,2.0888,2.08881,12000000.0
2009-08-26 12:39:00,2.0889,2.0889,2.08877,2.08887,20000000.0
2009-08-26 12:40:00,2.08869,2.08869,2.08825,2.08843,16000000.0
2009-08-26 12:41:00,2.08838,2.08849,2.08826,2.08826,10000000.0
2009-08-26 12:42:00,2.08842,2.08842,2.08819,2.08829,26000000.0
2009-08-26 12:43:00,2.08826,2.08857,2.08826,2.08857,9000000.0
2009-08-26 12:44:00,2.08849,2.08849,2.08803,2.08803,21000000.0
2009-08-26 12:45:00,2.08789,2.0879,2.08782,2.0879,30000000.0
2009-08-26 12:46:00,2.08783,2.08788,2.08761,2.08784,41000000.0
2009-08-26 12:47:00,2.08809,2.0885,2.08809,2.08821,26000000.0
2009-08-26 12:48:00,2.08837,2.08873,2.08837,2.08846,27000000.0
2009-08-26 12:49:00,2.08832,2.08835,2.08798,2.08798,36000000.0
2009-08-26 12:50:00,2.08824,2.08825,2.08805,2.08825,34000000.0
2009-08-26 12:51:00,2.08835,2.08853,2.08826,2.08826,25000000.0
2009-08-26 12:52:00,2.08847,2.0886,2.08837,2.0886,26000000.0
2009-08-26 12:53:00,2.08837,2.08855,2.08829,2.08846,16000000.0
2009-08-26 12:54:00,2.08816,2.08823,2.08796,2.08798,28000000.0
2009-08-26 12:55:00,2.08803,2.08814,2.0879,2.08808,29000000.0
2009-08-26 12:56:00,2.08815,2.08816,2.08803,2.08803,30000000.0
2009-08-26 12:57:00,2.08773,2.08787,2.0875,2.08765,26000000.0
2009-08-26 12:58:00,2.08774,2.08774,2.0875,2.08761,14000000.0
2009-08-26 12:59:00,2.08758,2.08758,2.08718,2.08718,32000000.0
2009-08-26 13:00:00,2.08805,2.08878,2.08802,2.08877,20000000.0
2009-08-26 13:01:00,2.08903,2.08973,2.08903,2.08925,31000000.0
2009-08-26 13:02:00,2.08982,2.08993,2.08973,2.08985,12000000.0
2009-08-26 13:03:00,2.09004,2.09004,2.08968,2.08974,21000000.0
2009-08-26 13:04:00,2.09001,2.09001,2.08942,2.08942,7000000.0
2009-08-26 13:05:00,2.08946,2.08966,2.0894,2.08966,17000000.0
2009-08-26 13:06:00,2.08916,2.08961,2.08912,2.08912,22000000.0
2009-08-26 13:07:00,2.08955,2.08982,2.08955,2.08982,17000000.0
2009-08-26 13:08:00,2.09012,2.09012,2.08988,2.09003,37000000.0
2009-08-26 13:09:00,2.09002,2.09002,2.08974,2.08974,33000000.0
2009-08-26 13:10:00,2.08963,2.08963,2.08894,2.08902,32000000.0
2009-08-26 13:11:00,2.08856,2.08876,2.08846,2.08876,21000000.0
2009-08-26 13:12:00,2.08882,2.08953,2.08882,2.08953,7000000.0
2009-08-26 13:13:00,2.08953,2.08982,2.08949,2.08982,11000000.0
2009-08-26 13:14:00,2.09004,2.09009,2.08994,2.09002,33000000.0
2009-08-26 13:15:00,2.08966,2.08966,2.08929,2.08929,25000000.0
2009-08-26 13:16:00,2.08891,2.08895,2.08872,2.08895,20000000.0
2009-08-26 13:17:00,2.08907,2.08952,2.08907,2.08952,19000000.0
2009-08-26 13:18:00,2.08956,2.08958,2.08944,2.0895,41000000.0
2009-08-26 13:19:00,2.0894,2.0894,2.08924,2.08924,36000000.0
2009-08-26 13:20:00,2.08928,2.08942,2.08911,2.08942,36000000.0
2009-08-26 13:21:00,2.09007,2.09007,2.08972,2.08972,54000000.0
2009-08-26 13:22:00,2.08953,2.08958,2.08948,2.0895,41000000.0
2009-08-26 13:23:00,2.08986,2.08986,2.08924,2.08942,11000000.0
2009-08-26 13:24:00,2.08961,2.09007,2.0895,2.09007,23000000.0
2009-08-26 13:25:00,2.09043,2.09057,2.08964,2.08964,25000000.0
2009-08-26 13:26:00,2.08938,2.08938,2.08863,2.08879,20000000.0
2009-08-26 13:27:00,2.08918,2.08918,2.08872,2.08898,32000000.0
2009-08-26 13:28:00,2.08902,2.08932,2.08847,2.08847,26000000.0
2009-08-26 13:29:00,2.08923,2.08923,2.08841,2.08856,25000000.0
2009-08-26 13:30:00,2.08858,2.08893,2.08854,2.08872,16000000.0
2009-08-26 13:31:00,2.08904,2.08904,2.08763,2.08781,21000000.0
2009-08-26 13:32:00,2.08787,2.08787,2.08729,2.08733,28000000.0
2009-08-26 13:33:00,2.08732,2.08823,2.08732,2.08823,18000000.0
2009-08-26 13:34:00,2.08865,2.08884,2.08838,2.08838,35000000.0
2009-08-26 13:35:00,2.08863,2.08888,2.08863,2.08885,10000000.0
2009-08-26 13:36:00,2.08914,2.08914,2.08885,2.08885,40000000.0
2009-08-26 13:37:00,2.08896,2.08908,2.08871,2.08874,22000000.0
2009-08-26 13:38:00,2.08875,2.08875,2.08855,2.08866,39000000.0
2009-08-26 13:39:00,2.0888,2.08903,2.08866,2.08866,32000000.0
2009-08-26 13:40:00,2.08873,2.08878,2.08827,2.08827,35000000.0
2009-08-26 13:41:00,2.08834,2.08838,2.08802,2.08802,27000000.0
2009-08-26 13:42:00,2.08828,2.08828,2.08778,2.08797,32000000.0
2009-08-26 13:43:00,2.08795,2.08803,2.08775,2.0878,26000000.0
2009-08-26 13:44:00,2.08777,2.08777,2.08745,2.0875,25000000.0
2009-08-26 13:45:00,2.08764,2.08784,2.08764,2.08784,21000000.0
2009-08-26 13:46:00,2.08789,2.08789,2.08769,2.08776,13000000.0
2009-08-26 13:47:00,2.08753,2.08765,2.08748,2.08751,22000000.0
2009-08-26 13:48:00,2.0876,2.0876,2.08739,2.08747,21000000.0
2009-08-26 13:49:00,2.08746,2.08759,2.0874,2.08759,24000000.0
2009-08-26 13:50:00,2.08765,2.08765,2.08692,2.08727,27000000.0
2009-08-26 13:51:00,2.08754,2.08754,2.08715,2.08715,27000000.0
2009-08-26 13:52:00,2.08706,2.08706,2.08675,2.0869,31000000.0
2009-08-26 13:53:00,2.087,2.08723,2.08684,2.08688,31000000.0
2009-08-26 13:54:00,2.08681,2.08704,2.08679,2.08704,28000000.0
2009-08-26 13:55:00,2.08693,2.08699,2.08682,2.08682,33000000.0
2009-08-26 13:56:00,2.08687,2.08706,2.08678,2.08678,23000000.0
2009-08-26 13:57:00,2.08692,2.08698,2.08678,2.08698,19000000.0
2009-08-26 13:58:00,2.0871,2.08715,2.08706,2.08715,30000000.0
2009-08-26 13:59:00,2.08746,2.08797,2.08746,2.08777,39000000.0
2009-08-26 14:00:00,2.08761,2.08762,2.08724,2.08728,30000000.0
2009-08-26 14:01:00,2.08733,2.08767,2.08733,2.08766,16000000.0
2009-08-26 14:02:00,2.08769,2.08782,2.08756,2.08782,34000000.0
2009-08-26 14:03:00,2.08795,2.08795,2.08733,2.08733,24000000.0
2009-08-26 14:04:00,2.08742,2.0877,2.08742,2.08769,20000000.0
2009-08-26 14:05:00,2.08772,2.0878,2.08767,2.0878,31000000.0
2009-08-26 14:06:00,2.08774,2.088,2.08774,2.08792,28000000.0
2009-08-26 14:07:00,2.0879,2.08815,2.08789,2.08794,32000000.0
2009-08-26 14:08:00,2.08785,2.08786,2.08743,2.08743,22000000.0
2009-08-26 14:09:00,2.08792,2.08792,2.08759,2.08759,15000000.0
2009-08-26 14:10:00,2.08711,2.08711,2.08652,2.08652,24000000.0
2009-08-26 14:11:00,2.08624,2.08646,2.08594,2.08594,22000000.0
2009-08-26 14:12:00,2.08625,2.08639,2.08625,2.08639,17000000.0
2009-08-26 14:13:00,2.08651,2.08669,2.08651,2.08661,19000000.0
2009-08-26 14:14:00,2.08681,2.08735,2.08681,2.0872,22000000.0
2009-08-26 14:15:00,2.08765,2.08793,2.08765,2.08771,26000000.0
2009-08-26 14:16:00,2.08735,2.08735,2.08708,2.0871,10000000.0
2009-08-26 14:17:00,2.08702,2.08705,2.08687,2.08705,8000000.0
2009-08-26 14:18:00,2.08684,2.08684,2.0865,2.08665,13000000.0
2009-08-26 14:19:00,2.08704,2.08712,2.08676,2.08676,29000000.0
2009-08-26 14:20:00,2.08687,2.08711,2.0868,2.0868,15000000.0
2009-08-26 14:21:00,2.08668,2.08697,2.08661,2.08694,18000000.0
2009-08-26 14:22:00,2.08673,2.08676,2.08656,2.08656,10000000.0
2009-08-26 14:23:00,2.08642,2.08706,2.08642,2.08706,24000000.0
2009-08-26 14:24:00,2.08711,2.08714,2.08692,2.08714,17000000.0
2009-08-26 14:25:00,2.08684,2.08684,2.08668,2.08669,31000000.0
2009-08-26 14:26:00,2.08666,2.08666,2.08622,2.08641,14000000.0
2009-08-26 14:27:00,2.08651,2.08672,2.08648,2.08672,14000000.0
2009-08-26 14:28:00,2.0868,2.08683,2.08677,2.08683,9000000.0
2009-08-26 14:29:00,2.08684,2.08684,2.08642,2.08642,7000000.0
2009-08-26 14:30:00,2.08567,2.08737,2.08567,2.08737,17000000.0
2009-08-26 14:31:00,2.08762,2.08884,2.08762,2.08884,21000000.0
2009-08-26 14:32:00,2.0891,2.08917,2.08843,2.08843,8000000.0
2009-08-26 14:33:00,2.08814,2.08839,2.08814,2.08839,10000000.0
2009-08-26 14:34:00,2.08912,2.08912,2.08862,2.08862,5000000.0
2009-08-26 14:35:00,2.0885,2.0885,2.08833,2.08847,7000000.0
2009-08-26 14:36:00,2.08913,2.08939,2.08907,2.08939,8000000.0
2009-08-26 14:37:00,2.08964,2.08964,2.08884,2.08902,11000000.0
2009-08-26 14:38:00,2.08901,2.08979,2.08901,2.08979,7000000.0
2009-08-26 14:39:00,2.09001,2.09014,2.08977,2.09014,8000000.0
2009-08-26 14:40:00,2.09017,2.09017,2.08931,2.08931,8000000.0
2009-08-26 14:41:00,2.08912,2.08912,2.08835,2.08835,10000000.0
2009-08-26 14:42:00,2.08836,2.08836,2.08793,2.08794,9000000.0
2009-08-26 14:43:00,2.08791,2.08797,2.08763,2.08775,8000000.0
2009-08-26 14:44:00,2.08762,2.08793,2.08758,2.08758,8000000.0
2009-08-26 14:45:00,2.08745,2.08793,2.08744,2.08792,6000000.0
2009-08-26 14:46:00,2.08801,2.08809,2.08779,2.08779,9000000.0
2009-08-26 14:47:00,2.08792,2.08817,2.08764,2.08812,8000000.0
2009-08-26 14:48:00,2.08822,2.08826,2.08778,2.08794,8000000.0
2009-08-26 14:49:00,2.08761,2.08837,2.08761,2.08837,9000000.0
2009-08-26 14:50:00,2.08828,2.08828,2.08785,2.08785,7000000.0
2009-08-26 14:51:00,2.08779,2.08792,2.0874,2.0874,10000000.0
2009-08-26 14:52:00,2.08747,2.08772,2.08747,2.08772,5000000.0
2009-08-26 14:53:00,2.08756,2.08777,2.08752,2.08767,7000000.0
2009-08-26 14:54:00,2.08788,2.08823,2.08788,2.08817,8000000.0
2009-08-26 14:55:00,2.08799,2.08814,2.08799,2.08808,7000000.0
2009-08-26 14:56:00,2.08854,2.08858,2.0883,2.0883,8000000.0
2009-08-26 14:57:00,2.08841,2.0889,2.08839,2.0889,7000000.0
2009-08-26 14:58:00,2.08906,2.08917,2.08879,2.08913,8000000.0
2009-08-26 14:59:00,2.08898,2.08931,2.08886,2.08931,8000000.0
2009-08-26 15:00:00,2.08944,2.08993,2.08939,2.08993,7000000.0
2009-08-26 15:01:00,2.08996,2.08996,2.08939,2.08939,8000000.0
2009-08-26 15:02:00,2.08974,2.09025,2.08974,2.09021,7000000.0
2009-08-26 15:03:00,2.09023,2.0903,2.08995,2.08995,7000000.0
2009-08-26 15:04:00,2.08987,2.08993,2.08961,2.08993,8000000.0
2009-08-26 15:05:00,2.08988,2.08998,2.08972,2.08998,7000000.0
2009-08-26 15:06:00,2.08981,2.08982,2.08971,2.08977,8000000.0
2009-08-26 15:07:00,2.08959,2.09053,2.08959,2.09053,11000000.0
2009-08-26 15:08:00,2.09025,2.09078,2.09025,2.09078,8000000.0
2009-08-26 15:09:00,2.09088,2.09088,2.09034,2.09034,7000000.0
2009-08-26 15:10:00,2.0902,2.09049,2.0902,2.09049,7000000.0
2009-08-26 15:11:00,2.08984,2.08991,2.08896,2.08896,11000000.0
2009-08-26 15:12:00,2.08868,2.08868,2.0884,2.08845,10000000.0
2009-08-26 15:13:00,2.0882,2.0883,2.08804,2.08811,9000000.0
2009-08-26 15:14:00,2.08805,2.08805,2.08762,2.08762,5000000.0
2009-08-26 15:15:00,2.08814,2.08814,2.08788,2.08809,8000000.0
2009-08-26 15:16:00,2.08797,2.08902,2.08797,2.08902,9000000.0
2009-08-26 15:17:00,2.08925,2.08925,2.08877,2.08877,5000000.0
2009-08-26 15:18:00,2.08894,2.08894,2.08878,2.08884,8000000.0
2009-08-26 15:19:00,2.08894,2.08906,2.08879,2.08898,7000000.0
2009-08-26 15:20:00,2.08849,2.08861,2.08828,2.08828,9000000.0
2009-08-26 15:21:00,2.08843,2.08843,2.08776,2.08776,8000000.0
2009-08-26 15:22:00,2.08796,2.08849,2.08796,2.08838,9000000.0
2009-08-26 15:23:00,2.08859,2.08976,2.08859,2.08976,8000000.0
2009-08-26 15:24:00,2.08997,2.09045,2.0899,2.09045,8000000.0
2009-08-26 15:25:00,2.09029,2.09029,2.08974,2.08974,7000000.0
2009-08-26 15:26:00,2.08897,2.08951,2.08897,2.08951,7000000.0
2009-08-26 15:27:00,2.08948,2.0897,2.08945,2.0896,7000000.0
2009-08-26 15:28:00,2.09015,2.09101,2.09001,2.09101,11000000.0
2009-08-26 15:29:00,2.09126,2.09126,2.0905,2.09053,7000000.0
2009-08-26 15:30:00,2.09098,2.09108,2.09066,2.09066,6000000.0
2009-08-26 15:31:00,2.09026,2.09028,2.09003,2.09003,9000000.0
2009-08-26 15:32:00,2.08973,2.09008,2.08973,2.08998,10000000.0
2009-08-26 15:33:00,2.08973,2.08973,2.08946,2.08955,8000000.0
2009-08-26 15:34:00,2.09,2.09141,2.09,2.09141,6000000.0
2009-08-26 15:35:00,2.0913,2.09156,2.09119,2.09152,7000000.0
2009-08-26 15:36:00,2.09143,2.0925,2.09143,2.0925,7000000.0
2009-08-26 15:37:00,2.09275,2.09275,2.09176,2.09202,8000000.0
2009-08-26 15:38:00,2.08979,2.09168,2.08979,2.09045,7000000.0
2009-08-26 15:39:00,2.09042,2.09129,2.09042,2.09129,10000000.0
2009-08-26 15:40:00,2.09143,2.09143,2.09044,2.09044,9000000.0
2009-08-26 15:41:00,2.09078,2.09126,2.09078,2.09112,11000000.0
2009-08-26 15:42:00,2.09165,2.09285,2.09165,2.09285,8000000.0
2009-08-26 15:43:00,2.0923,2.09273,2.0923,2.09273,8000000.0
2009-08-26 15:44:00,2.09302,2.09329,2.09293,2.09329,8000000.0
2009-08-26 15:45:00,2.0937,2.09422,2.0937,2.09422,8000000.0
2009-08-26 15:46:00,2.09397,2.0943,2.09392,2.09418,10000000.0
2009-08-26 15:47:00,2.09396,2.09396,2.09321,2.09323,7000000.0
2009-08-26 15:48:00,2.09329,2.09329,2.09276,2.0928,7000000.0
2009-08-26 15:49:00,2.09327,2.09339,2.09327,2.09328,6000000.0
2009-08-26 15:50:00,2.09328,2.09328,2.09281,2.09288,8000000.0
2009-08-26 15:51:00,2.09271,2.09272,2.09233,2.09272,9000000.0
2009-08-26 15:52:00,2.0927,2.09277,2.09252,2.09256,7000000.0
2009-08-26 15:53:00,2.09233,2.09253,2.09233,2.09239,7000000.0
2009-08-26 15:54:00,2.09232,2.09232,2.09083,2.09083,11000000.0
2009-08-26 15:55:00,2.09081,2.09081,2.09054,2.09079,9000000.0
2009-08-26 15:56:00,2.09106,2.09124,2.0909,2.0909,7000000.0
2009-08-26 15:57:00,2.09111,2.0916,2.09111,2.09158,10000000.0
2009-08-26 15:58:00,2.09172,2.09199,2.0915,2.09199,10000000.0
2009-08-26 15:59:00,2.09248,2.0926,2.09246,2.09256,7000000.0
2009-08-26 16:00:00,2.09119,2.09119,2.09054,2.09072,7000000.0
2009-08-26 16:01:00,2.09027,2.09027,2.08948,2.08948,9000000.0
2009-08-26 16:02:00,2.08954,2.0903,2.08954,2.0903,8000000.0
2009-08-26 16:03:00,2.09069,2.09084,2.09028,2.09084,11000000.0
2009-08-26 16:04:00,2.09092,2.0912,2.0907,2.0907,8000000.0
2009-08-26 16:05:00,2.09029,2.09029,2.09001,2.09008,9000000.0
2009-08-26 16:06:00,2.0894,2.08941,2.08896,2.08896,10000000.0
2009-08-26 16:07:00,2.08904,2.08943,2.08904,2.0893,10000000.0
2009-08-26 16:08:00,2.08931,2.08995,2.08931,2.08944,8000000.0
2009-08-26 16:09:00,2.08895,2.09006,2.08895,2.09006,7000000.0
2009-08-26 16:10:00,2.08993,2.08993,2.08927,2.08927,7000000.0
2009-08-26 16:11:00,2.08929,2.08959,2.08914,2.08946,10000000.0
2009-08-26 16:12:00,2.0894,2.08941,2.08875,2.08875,9000000.0
2009-08-26 16:13:00,2.08839,2.08878,2.08839,2.08865,7000000.0
2009-08-26 16:14:00,2.08854,2.08854,2.08752,2.08752,11000000.0
2009-08-26 16:15:00,2.08817,2.08836,2.08814,2.08814,7000000.0
2009-08-26 16:16:00,2.0878,2.08783,2.08698,2.08698,7000000.0
2009-08-26 16:17:00,2.08701,2.08701,2.0866,2.0866,11000000.0
2009-08-26 16:18:00,2.0861,2.08618,2.08547,2.08618,11000000.0
2009-08-26 16:19:00,2.0867,2.08697,2.08643,2.08697,11000000.0
2009-08-26 16:20:00,2.08711,2.08734,2.08703,2.08733,9000000.0
2009-08-26 16:21:00,2.08767,2.08846,2.08767,2.08846,9000000.0
2009-08-26 16:22:00,2.0887,2.08905,2.08857,2.08895,8000000.0
2009-08-26 16:23:00,2.08888,2.08961,2.08888,2.08954,8000000.0
2009-08-26 16:24:00,2.08926,2.08926,2.08895,2.08907,10000000.0
2009-08-26 16:25:00,2.08894,2.08894,2.08853,2.08856,7000000.0
2009-08-26 16:26:00,2.08868,2.08906,2.08832,2.08906,7000000.0
2009-08-26 16:27:00,2.08933,2.08936,2.0891,2.0891,11000000.0
2009-08-26 16:28:00,2.08888,2.08908,2.08885,2.08892,11000000.0
2009-08-26 16:29:00,2.08891,2.089,2.08831,2.08831,7000000.0
2009-08-26 16:30:00,2.08803,2.0887,2.08786,2.0887,8000000.0
2009-08-26 16:31:00,2.08836,2.08836,2.08763,2.08763,7000000.0
2009-08-26 16:32:00,2.08749,2.08749,2.08707,2.08707,8000000.0
2009-08-26 16:33:00,2.08686,2.08729,2.08681,2.08729,11000000.0
2009-08-26 16:34:00,2.08701,2.08705,2.08669,2.08705,8000000.0
2009-08-26 16:35:00,2.087,2.08713,2.08665,2.08665,7000000.0
2009-08-26 16:36:00,2.08638,2.0871,2.08638,2.0871,8000000.0
2009-08-26 16:37:00,2.08702,2.08719,2.08702,2.08719,8000000.0
2009-08-26 16:38:00,2.08717,2.08747,2.08717,2.08747,7000000.0
2009-08-26 16:39:00,2.08746,2.08759,2.0874,2.08759,8000000.0
2009-08-26 16:40:00,2.08742,2.08773,2.08742,2.08773,11000000.0
2009-08-26 16:41:00,2.08781,2.08794,2.08764,2.08794,10000000.0
2009-08-26 16:42:00,2.08808,2.08815,2.088,2.08804,7000000.0
2009-08-26 16:43:00,2.088,2.08846,2.08795,2.08846,7000000.0
2009-08-26 16:44:00,2.08874,2.08967,2.08874,2.08967,7000000.0
2009-08-26 16:45:00,2.08962,2.0897,2.08939,2.0895,11000000.0
2009-08-26 16:46:00,2.08958,2.08958,2.0884,2.08868,11000000.0
2009-08-26 16:47:00,2.08857,2.08857,2.0881,2.08837,7000000.0
2009-08-26 16:48:00,2.08831,2.08843,2.08783,2.08843,10000000.0
2009-08-26 16:49:00,2.08822,2.0886,2.08822,2.08842,8000000.0
2009-08-26 16:50:00,2.08809,2.08827,2.08784,2.08784,8000000.0
2009-08-26 16:51:00,2.08827,2.08846,2.08816,2.08846,9000000.0
2009-08-26 16:52:00,2.08825,2.08848,2.08818,2.08848,7000000.0
2009-08-26 16:53:00,2.08849,2.08849,2.0876,2.0876,6000000.0
2009-08-26 16:54:00,2.08697,2.08734,2.08694,2.08734,7000000.0
2009-08-26 16:55:00,2.08712,2.08754,2.08701,2.08701,11000000.0
2009-08-26 16:56:00,2.08681,2.08681,2.08618,2.08618,11000000.0
2009-08-26 16:57:00,2.08595,2.08605,2.08592,2.08592,7000000.0
2009-08-26 16:58:00,2.08566,2.08582,2.08556,2.08566,7000000.0
2009-08-26 16:59:00,2.08429,2.08563,2.08429,2.08492,7000000.0
2009-08-26 17:00:00,2.08499,2.08529,2.08499,2.08513,5000000.0
2009-08-26 17:01:00,2.08497,2.08522,2.08487,2.08508,7000000.0
2009-08-26 17:02:00,2.08511,2.08531,2.08511,2.08531,8000000.0
2009-08-26 17:03:00,2.08523,2.08539,2.08338,2.08505,7000000.0
2009-08-26 17:04:00,2.08519,2.08565,2.08519,2.08565,7000000.0
2009-08-26 17:05:00,2.086,2.086,2.08583,2.08596,10000000.0
2009-08-26 17:06:00,2.08606,2.08655,2.08606,2.08655,9000000.0
2009-08-26 17:07:00,2.08677,2.08694,2.08675,2.08694,8000000.0
2009-08-26 17:08:00,2.08742,2.08799,2.08742,2.08799,9000000.0
2009-08-26 17:09:00,2.08832,2.08886,2.08832,2.08886,8000000.0
2009-08-26 17:10:00,2.08901,2.08975,2.08901,2.08975,9000000.0
2009-08-26 17:11:00,2.09005,2.09058,2.09005,2.09058,8000000.0
2009-08-26 17:12:00,2.09057,2.09057,2.09011,2.09011,7000000.0
2009-08-26 17:13:00,2.09017,2.09025,2.08994,2.08994,8000000.0
2009-08-26 17:14:00,2.09005,2.09012,2.08994,2.09012,8000000.0
2009-08-26 17:15:00,2.09001,2.09059,2.09001,2.09059,7000000.0
2009-08-26 17:16:00,2.09115,2.09126,2.09099,2.09102,10000000.0
2009-08-26 17:17:00,2.09098,2.09128,2.09098,2.09128,7000000.0
2009-08-26 17:18:00,2.0916,2.09161,2.09141,2.09144,10000000.0
2009-08-26 17:19:00,2.09114,2.09114,2.09039,2.09039,7000000.0
2009-08-26 17:20:00,2.09028,2.09035,2.09016,2.09027,8000000.0
2009-08-26 17:21:00,2.09033,2.0904,2.09018,2.09025,10000000.0
2009-08-26 17:22:00,2.09005,2.09037,2.09005,2.09035,8000000.0
2009-08-26 17:23:00,2.09043,2.09048,2.09,2.09,8000000.0
2009-08-26 17:24:00,2.08956,2.0897,2.08946,2.08948,7000000.0
2009-08-26 17:25:00,2.08961,2.08961,2.0893,2.0893,7000000.0
2009-08-26 17:26:00,2.08925,2.08958,2.08925,2.08954,7000000.0
2009-08-26 17:27:00,2.08953,2.08985,2.08953,2.08985,9000000.0
2009-08-26 17:28:00,2.08974,2.08974,2.08936,2.08963,7000000.0
2009-08-26 17:29:00,2.08995,2.08997,2.08977,2.08984,8000000.0
2009-08-26 17:30:00,2.08985,2.09001,2.08976,2.08994,8000000.0
2009-08-26 17:31:00,2.09018,2.09028,2.08997,2.08997,9000000.0
2009-08-26 17:32:00,2.08994,2.09011,2.08964,2.08995,8000000.0
2009-08-26 17:33:00,2.09008,2.09017,2.08997,2.09009,11000000.0
2009-08-26 17:34:00,2.08999,2.09016,2.08989,2.08993,9000000.0
2009-08-26 17:35:00,2.09053,2.0908,2.0905,2.0907,7000000.0
2009-08-26 17:36:00,2.09058,2.09078,2.09037,2.09051,7000000.0
2009-08-26 17:37:00,2.09091,2.09115,2.09091,2.09112,7000000.0
2009-08-26 17:38:00,2.0911,2.09149,2.0911,2.09126,8000000.0
2009-08-26 17:39:00,2.09112,2.0912,2.09094,2.0912,7000000.0
2009-08-26 17:40:00,2.09175,2.09175,2.09146,2.09173,9000000.0
2009-08-26 17:41:00,2.09161,2.09161,2.09071,2.09071,8000000.0
2009-08-26 17:42:00,2.09116,2.09161,2.09116,2.09136,11000000.0
2009-08-26 17:43:00,2.09163,2.09165,2.09145,2.09158,7000000.0
2009-08-26 17:44:00,2.09152,2.09178,2.09152,2.09175,10000000.0
2009-08-26 17:45:00,2.09184,2.09209,2.09182,2.09201,7000000.0
2009-08-26 17:46:00,2.09217,2.09237,2.09192,2.09234,8000000.0
2009-08-26 17:47:00,2.09261,2.09266,2.09199,2.09266,8000000.0
2009-08-26 17:48:00,2.09269,2.09289,2.09263,2.09268,7000000.0
2009-08-26 17:49:00,2.09244,2.09263,2.09231,2.09262,7000000.0
2009-08-26 17:50:00,2.09259,2.09259,2.09227,2.09242,7000000.0
2009-08-26 17:51:00,2.09274,2.09287,2.09273,2.09281,7000000.0
2009-08-26 17:52:00,2.09264,2.09278,2.09245,2.09266,7000000.0
2009-08-26 17:53:00,2.09263,2.09263,2.09227,2.09227,7000000.0
2009-08-26 17:54:00,2.09225,2.09245,2.09225,2.0924,11000000.0
2009-08-26 17:55:00,2.09228,2.09239,2.09215,2.09232,7000000.0
2009-08-26 17:56:00,2.09231,2.09238,2.09228,2.09228,7000000.0
2009-08-26 17:57:00,2.09225,2.09225,2.0921,2.09218,10000000.0
2009-08-26 17:58:00,2.0924,2.0924,2.09207,2.09227,10000000.0
2009-08-26 17:59:00,2.09251,2.09266,2.09246,2.09266,10000000.0
2009-08-26 18:00:00,2.09291,2.09319,2.09291,2.09305,6000000.0
2009-08-26 18:01:00,2.09289,2.09289,2.0924,2.0924,8000000.0
2009-08-26 18:02:00,2.09235,2.09235,2.09188,2.09188,8000000.0
2009-08-26 18:03:00,2.09202,2.09208,2.09168,2.09172,10000000.0
2009-08-26 18:04:00,2.09174,2.09201,2.09161,2.09201,8000000.0
2009-08-26 18:05:00,2.09166,2.09189,2.09158,2.09158,10000000.0
2009-08-26 18:06:00,2.09172,2.09198,2.09172,2.09191,10000000.0
2009-08-26 18:07:00,2.09207,2.09245,2.09199,2.09245,8000000.0
2009-08-26 18:08:00,2.09279,2.09282,2.09264,2.09266,8000000.0
2009-08-26 18:09:00,2.09274,2.0929,2.09267,2.09274,8000000.0
2009-08-26 18:10:00,2.09268,2.09282,2.09263,2.09265,11000000.0
2009-08-26 18:11:00,2.09275,2.09275,2.09248,2.09248,7000000.0
2009-08-26 18:12:00,2.09259,2.09299,2.09259,2.09299,9000000.0
2009-08-26 18:13:00,2.0931,2.0931,2.09253,2.09307,11000000.0
2009-08-26 18:14:00,2.093,2.09316,2.093,2.09304,11000000.0
2009-08-26 18:15:00,2.09237,2.09247,2.09211,2.09212,8000000.0
2009-08-26 18:16:00,2.09174,2.0921,2.09144,2.09144,11000000.0
2009-08-26 18:17:00,2.09202,2.0922,2.09202,2.09207,10000000.0
2009-08-26 18:18:00,2.09201,2.09237,2.09201,2.09237,8000000.0
2009-08-26 18:19:00,2.0919,2.09208,2.09145,2.09145,9000000.0
2009-08-26 18:20:00,2.0916,2.09192,2.0916,2.09192,7000000.0
2009-08-26 18:21:00,2.09144,2.09144,2.08943,2.09118,11000000.0
2009-08-26 18:22:00,2.09137,2.09156,2.09119,2.09145,11000000.0
2009-08-26 18:23:00,2.0915,2.0915,2.0913,2.0913,8000000.0
2009-08-26 18:24:00,2.09136,2.09138,2.09114,2.09124,10000000.0
2009-08-26 18:25:00,2.09116,2.09121,2.091,2.09101,7000000.0
2009-08-26 18:26:00,2.09104,2.09113,2.09098,2.09101,8000000.0
2009-08-26 18:27:00,2.09098,2.09113,2.09073,2.09073,7000000.0
2009-08-26 18:28:00,2.09094,2.09111,2.09094,2.0911,7000000.0
2009-08-26 18:29:00,2.09102,2.09109,2.09013,2.09013,7000000.0
2009-08-26 18:30:00,2.08983,2.09031,2.08978,2.09031,8000000.0
2009-08-26 18:31:00,2.09044,2.09118,2.09044,2.09118,9000000.0
2009-08-26 18:32:00,2.09122,2.09137,2.09106,2.09115,11000000.0
2009-08-26 18:33:00,2.09119,2.09125,2.0911,2.09121,11000000.0
2009-08-26 18:34:00,2.09109,2.09126,2.09109,2.09111,7000000.0
2009-08-26 18:35:00,2.09115,2.09115,2.09057,2.09057,8000000.0
2009-08-26 18:36:00,2.09055,2.09055,2.09027,2.09027,7000000.0
2009-08-26 18:37:00,2.09052,2.09052,2.0899,2.0899,8000000.0
2009-08-26 18:38:00,2.0903,2.09079,2.0903,2.09062,8000000.0
2009-08-26 18:39:00,2.09044,2.09063,2.09043,2.09054,7000000.0
2009-08-26 18:40:00,2.09056,2.09056,2.09011,2.0903,7000000.0
2009-08-26 18:41:00,2.08993,2.09038,2.08993,2.09038,8000000.0
2009-08-26 18:42:00,2.09046,2.09082,2.09045,2.09082,11000000.0
2009-08-26 18:43:00,2.09034,2.09034,2.09007,2.09018,8000000.0
2009-08-26 18:44:00,2.09002,2.09007,2.08959,2.08959,7000000.0
2009-08-26 18:45:00,2.08987,2.08987,2.08968,2.08987,11000000.0
2009-08-26 18:46:00,2.08966,2.08983,2.08952,2.08983,9000000.0
2009-08-26 18:47:00,2.08996,2.08996,2.08959,2.08959,8000000.0
2009-08-26 18:48:00,2.08975,2.08987,2.08954,2.08986,9000000.0
2009-08-26 18:49:00,2.08968,2.08976,2.08943,2.08943,7000000.0
2009-08-26 18:50:00,2.08947,2.09051,2.08947,2.09051,11000000.0
2009-08-26 18:51:00,2.0904,2.0904,2.08985,2.0901,5000000.0
2009-08-26 18:52:00,2.09022,2.09022,2.08996,2.0901,8000000.0
2009-08-26 18:53:00,2.08997,2.09008,2.08987,2.08999,11000000.0
2009-08-26 18:54:00,2.09012,2.09012,2.0897,2.08971,7000000.0
2009-08-26 18:55:00,2.08927,2.08941,2.08925,2.08925,7000000.0
2009-08-26 18:56:00,2.08937,2.08948,2.08929,2.08948,7000000.0
2009-08-26 18:57:00,2.08924,2.08945,2.08924,2.08944,10000000.0
2009-08-26 18:58:00,2.08935,2.08953,2.08933,2.08945,9000000.0
2009-08-26 18:59:00,2.08925,2.08928,2.0889,2.08917,8000000.0
2009-08-26 19:00:00,2.0893,2.08934,2.089,2.08934,7000000.0
2009-08-26 19:01:00,2.08972,2.08972,2.08948,2.08949,7000000.0
2009-08-26 19:02:00,2.08977,2.08989,2.08974,2.08989,8000000.0
2009-08-26 19:03:00,2.08995,2.08998,2.08962,2.08962,7000000.0
2009-08-26 19:04:00,2.08954,2.08968,2.08944,2.08968,8000000.0
2009-08-26 19:05:00,2.09042,2.09121,2.09042,2.09121,8000000.0
2009-08-26 19:06:00,2.09151,2.09208,2.09137,2.09171,8000000.0
2009-08-26 19:07:00,2.09139,2.09177,2.09139,2.09177,9000000.0
2009-08-26 19:08:00,2.09165,2.0917,2.09154,2.09169,8000000.0
2009-08-26 19:09:00,2.09156,2.0916,2.09125,2.09138,7000000.0
2009-08-26 19:10:00,2.0913,2.0913,2.09109,2.0912,11000000.0
2009-08-26 19:11:00,2.09112,2.09132,2.09112,2.09112,10000000.0
2009-08-26 19:12:00,2.09098,2.09131,2.09089,2.09131,7000000.0
2009-08-26 19:13:00,2.09047,2.09113,2.08948,2.09113,6000000.0
2009-08-26 19:14:00,2.09113,2.09113,2.09094,2.09094,8000000.0
2009-08-26 19:15:00,2.09082,2.09112,2.09082,2.09112,5000000.0
2009-08-26 19:16:00,2.09118,2.09136,2.0911,2.09134,8000000.0
2009-08-26 19:17:00,2.09181,2.09227,2.09179,2.09227,10000000.0
2009-08-26 19:18:00,2.09252,2.09283,2.0925,2.09259,11000000.0
2009-08-26 19:19:00,2.0929,2.0929,2.09242,2.09242,8000000.0
2009-08-26 19:20:00,2.09231,2.09247,2.09227,2.09227,11000000.0
2009-08-26 19:21:00,2.09252,2.09285,2.09252,2.09278,10000000.0
2009-08-26 19:22:00,2.0929,2.09312,2.09264,2.09312,9000000.0
2009-08-26 19:23:00,2.09338,2.09338,2.09294,2.09309,8000000.0
2009-08-26 19:24:00,2.09317,2.09322,2.09304,2.09322,6000000.0
2009-08-26 19:25:00,2.09315,2.09324,2.0931,2.09324,6000000.0
2009-08-26 19:26:00,2.09298,2.09341,2.09298,2.09341,7000000.0
2009-08-26 19:27:00,2.09339,2.09339,2.09313,2.09332,8000000.0
2009-08-26 19:28:00,2.09327,2.09327,2.09266,2.09266,10000000.0
2009-08-26 19:29:00,2.09233,2.09255,2.09233,2.09245,7000000.0
2009-08-26 19:30:00,2.09221,2.09233,2.09209,2.09215,10000000.0
2009-08-26 19:31:00,2.09204,2.09231,2.09192,2.09231,7000000.0
2009-08-26 19:32:00,2.09242,2.09245,2.09198,2.09245,10000000.0
2009-08-26 19:33:00,2.09234,2.09273,2.09234,2.09261,7000000.0
2009-08-26 19:34:00,2.09255,2.09269,2.09248,2.09269,5000000.0
2009-08-26 19:35:00,2.09248,2.09253,2.09246,2.09253,7000000.0
2009-08-26 19:36:00,2.09245,2.09276,2.09245,2.09258,7000000.0
2009-08-26 19:37:00,2.09248,2.09259,2.09228,2.09259,8000000.0
2009-08-26 19:38:00,2.09268,2.09268,2.09253,2.0926,8000000.0
2009-08-26 19:39:00,2.09247,2.09247,2.09195,2.09195,8000000.0
2009-08-26 19:40:00,2.09211,2.09247,2.09205,2.09247,7000000.0
2009-08-26 19:41:00,2.09242,2.09242,2.09204,2.0924,9000000.0
2009-08-26 19:42:00,2.09208,2.09221,2.09176,2.09176,7000000.0
2009-08-26 19:43:00,2.09167,2.09182,2.0916,2.09182,11000000.0
2009-08-26 19:44:00,2.09181,2.09189,2.09181,2.09181,8000000.0
2009-08-26 19:45:00,2.09176,2.09184,2.09163,2.09163,9000000.0
2009-08-26 19:46:00,2.09177,2.09184,2.09151,2.09151,7000000.0
2009-08-26 19:47:00,2.0915,2.09153,2.09135,2.09142,9000000.0
2009-08-26 19:48:00,2.09141,2.09152,2.09122,2.09141,8000000.0
2009-08-26 19:49:00,2.09147,2.09154,2.09123,2.09154,7000000.0
2009-08-26 19:50:00,2.09138,2.09147,2.09125,2.09125,7000000.0
2009-08-26 19:51:00,2.09136,2.09136,2.09108,2.09114,7000000.0
2009-08-26 19:52:00,2.0911,2.0911,2.09084,2.09084,7000000.0
2009-08-26 19:53:00,2.0909,2.09101,2.0908,2.09101,7000000.0
2009-08-26 19:54:00,2.09102,2.09102,2.09081,2.0909,8000000.0
2009-08-26 19:55:00,2.0906,2.09065,2.09045,2.09045,8000000.0
2009-08-26 19:56:00,2.09035,2.09035,2.08972,2.08972,8000000.0
2009-08-26 19:57:00,2.0894,2.0899,2.0894,2.0899,7000000.0
2009-08-26 19:58:00,2.08982,2.08982,2.0895,2.08965,10000000.0
2009-08-26 19:59:00,2.08938,2.08938,2.08906,2.08918,8000000.0
2009-08-26 20:00:00,2.08888,2.08888,2.0884,2.08875,7000000.0
2009-08-26 20:01:00,2.08878,2.08878,2.08859,2.08873,7000000.0
2009-08-26 20:02:00,2.08887,2.08922,2.08859,2.08859,7000000.0
2009-08-26 20:03:00,2.08857,2.08884,2.08857,2.08877,6000000.0
2009-08-26 20:04:00,2.0886,2.08885,2.0886,2.08882,9000000.0
2009-08-26 20:05:00,2.0888,2.08907,2.08868,2.08907,6000000.0
2009-08-26 20:06:00,2.08896,2.08917,2.0887,2.0887,11000000.0
2009-08-26 20:07:00,2.08886,2.08892,2.08857,2.08857,10000000.0
2009-08-26 20:08:00,2.0885,2.0885,2.0878,2.08823,8000000.0
2009-08-26 20:09:00,2.08848,2.08848,2.08834,2.0884,7000000.0
2009-08-26 20:10:00,2.08862,2.08889,2.08862,2.08889,8000000.0
2009-08-26 20:11:00,2.08894,2.08909,2.08884,2.08884,8000000.0
2009-08-26 20:12:00,2.08897,2.08901,2.08876,2.08876,7000000.0
2009-08-26 20:13:00,2.08851,2.08865,2.08851,2.08864,10000000.0
2009-08-26 20:14:00,2.08853,2.08866,2.0885,2.0885,6000000.0
2009-08-26 20:15:00,2.08862,2.08863,2.08851,2.08857,7000000.0
2009-08-26 20:16:00,2.08828,2.08847,2.08828,2.08847,7000000.0
2009-08-26 20:17:00,2.08847,2.08892,2.08844,2.08892,11000000.0
2009-08-26 20:18:00,2.08896,2.08907,2.08894,2.08902,9000000.0
2009-08-26 20:19:00,2.089,2.08912,2.08899,2.08905,8000000.0
2009-08-26 20:20:00,2.08907,2.08917,2.08906,2.08917,7000000.0
2009-08-26 20:21:00,2.08913,2.08913,2.08886,2.08902,11000000.0
2009-08-26 20:22:00,2.08925,2.08938,2.08859,2.08859,7000000.0
2009-08-26 20:23:00,2.08876,2.08893,2.08876,2.08876,7000000.0
2009-08-26 20:24:00,2.08938,2.08996,2.08938,2.08988,8000000.0
2009-08-26 20:25:00,2.0898,2.09017,2.0898,2.09006,11000000.0
2009-08-26 20:26:00,2.08996,2.09,2.08975,2.08975,8000000.0
2009-08-26 20:27:00,2.08972,2.09017,2.08972,2.09017,5000000.0
2009-08-26 20:28:00,2.09006,2.09006,2.08985,2.08992,7000000.0
2009-08-26 20:29:00,2.09063,2.09063,2.09014,2.09019,8000000.0
2009-08-26 20:30:00,2.09019,2.09031,2.09015,2.09015,8000000.0
2009-08-26 20:31:00,2.09022,2.09045,2.09022,2.09031,7000000.0
2009-08-26 20:32:00,2.09035,2.09046,2.09027,2.09046,7000000.0
2009-08-26 20:33:00,2.09062,2.0908,2.0904,2.09077,7000000.0
2009-08-26 20:34:00,2.09102,2.09114,2.091,2.09113,8000000.0
2009-08-26 20:35:00,2.09072,2.09089,2.09065,2.0908,9000000.0
2009-08-26 20:36:00,2.09051,2.09068,2.09051,2.09052,7000000.0
2009-08-26 20:37:00,2.09035,2.09035,2.09016,2.09033,11000000.0
2009-08-26 20:38:00,2.0905,2.0905,2.0902,2.09034,10000000.0
2009-08-26 20:39:00,2.09031,2.09031,2.08981,2.08981,9000000.0
2009-08-26 20:40:00,2.09002,2.09002,2.08954,2.08985,8000000.0
2009-08-26 20:41:00,2.09001,2.09001,2.08991,2.08993,8000000.0
2009-08-26 20:42:00,2.08968,2.08968,2.08929,2.08929,5000000.0
2009-08-26 20:43:00,2.08989,2.08989,2.08978,2.08983,8000000.0
2009-08-26 20:44:00,2.08961,2.08972,2.08947,2.08972,10000000.0
2009-08-26 20:45:00,2.08974,2.08974,2.08954,2.08959,7000000.0
2009-08-26 20:46:00,2.08964,2.08967,2.08918,2.08918,8000000.0
2009-08-26 20:47:00,2.08888,2.08888,2.08855,2.08855,5000000.0
2009-08-26 20:48:00,2.0886,2.08871,2.08849,2.08866,10000000.0
2009-08-26 20:49:00,2.0885,2.0885,2.08834,2.08834,7000000.0
2009-08-26 20:50:00,2.08866,2.08866,2.08841,2.08841,8000000.0
2009-08-26 20:51:00,2.08838,2.08838,2.08809,2.08818,5000000.0
2009-08-26 20:52:00,2.08807,2.08829,2.08807,2.08828,5000000.0
2009-08-26 20:53:00,2.08832,2.08899,2.08832,2.08864,11000000.0
2009-08-26 20:54:00,2.08893,2.08893,2.08851,2.08851,11000000.0
2009-08-26 20:55:00,2.08874,2.08901,2.08872,2.08901,8000000.0
2009-08-26 20:56:00,2.08891,2.08908,2.08879,2.08908,7000000.0
2009-08-26 20:57:00,2.08865,2.08938,2.08864,2.08938,9000000.0
2009-08-26 20:58:00,2.08977,2.09004,2.08977,2.09003,5000000.0
2009-08-26 20:59:00,2.0901,2.0902,2.0901,2.09019,7000000.0
2009-08-26 21:00:00,2.09025,2.09063,2.08998,2.09063,7000000.0
2009-08-26 21:01:00,2.09092,2.09114,2.09092,2.091,7000000.0
2009-08-26 21:02:00,2.09107,2.09115,2.09105,2.09115,7000000.0
2009-08-26 21:03:00,2.09102,2.09116,2.09094,2.09116,8000000.0
2009-08-26 21:04:00,2.0909,2.0909,2.09056,2.09056,6000000.0
2009-08-26 21:05:00,2.09057,2.09071,2.09043,2.09071,8000000.0
2009-08-26 21:06:00,2.09065,2.09074,2.09044,2.09047,8000000.0
2009-08-26 21:07:00,2.0902,2.09042,2.09015,2.09042,8000000.0
2009-08-26 21:08:00,2.0904,2.0904,2.08991,2.08992,10000000.0
2009-08-26 21:09:00,2.09007,2.09016,2.09,2.09008,10000000.0
2009-08-26 21:10:00,2.09023,2.09023,2.08993,2.09004,8000000.0
2009-08-26 21:11:00,2.09031,2.09037,2.09006,2.09006,7000000.0
2009-08-26 21:12:00,2.08966,2.08984,2.0896,2.08974,8000000.0
2009-08-26 21:13:00,2.08993,2.09022,2.08993,2.09022,5000000.0
2009-08-26 21:14:00,2.09059,2.09059,2.09042,2.09042,6000000.0
2009-08-26 21:15:00,2.09066,2.09068,2.09054,2.09064,8000000.0
2009-08-26 21:16:00,2.09062,2.09173,2.09062,2.09173,7000000.0
2009-08-26 21:17:00,2.0913,2.0913,2.09087,2.09091,5000000.0
2009-08-26 21:18:00,2.09074,2.09074,2.09063,2.09067,7000000.0
2009-08-26 21:19:00,2.09074,2.09082,2.09071,2.09078,8000000.0
2009-08-26 21:20:00,2.09057,2.09067,2.09047,2.09047,5000000.0
2009-08-26 21:21:00,2.09065,2.09081,2.09065,2.09074,5000000.0
2009-08-26 21:22:00,2.09089,2.09162,2.09089,2.09162,10000000.0
2009-08-26 21:23:00,2.09162,2.09162,2.09131,2.09149,7000000.0
2009-08-26 21:24:00,2.09113,2.09113,2.09087,2.09087,8000000.0
2009-08-26 21:25:00,2.09087,2.09104,2.09069,2.09069,7000000.0
2009-08-26 21:26:00,2.09102,2.09133,2.09102,2.09133,7000000.0
2009-08-26 21:27:00,2.09136,2.09143,2.0913,2.09143,7000000.0
2009-08-26 21:28:00,2.09117,2.09118,2.09085,2.09103,7000000.0
2009-08-26 21:29:00,2.091,2.09135,2.091,2.09135,8000000.0
2009-08-26 21:30:00,2.09121,2.09121,2.09104,2.09119,8000000.0
2009-08-26 21:31:00,2.09147,2.09148,2.09107,2.09107,8000000.0
2009-08-26 21:32:00,2.09097,2.09098,2.09074,2.09074,7000000.0
2009-08-26 21:33:00,2.09078,2.09118,2.09078,2.09118,11000000.0
2009-08-26 21:34:00,2.09092,2.09117,2.09086,2.09102,11000000.0
2009-08-26 21:35:00,2.09064,2.0909,2.09055,2.0909,11000000.0
2009-08-26 21:36:00,2.09092,2.09105,2.09087,2.09098,8000000.0
2009-08-26 21:37:00,2.09105,2.09111,2.0909,2.09111,8000000.0
2009-08-26 21:38:00,2.09091,2.09107,2.09082,2.09107,8000000.0
2009-08-26 21:39:00,2.09106,2.09111,2.091,2.091,9000000.0
2009-08-26 21:40:00,2.09091,2.09109,2.09091,2.09093,7000000.0
2009-08-26 21:41:00,2.0911,2.0911,2.09089,2.09104,9000000.0
2009-08-26 21:42:00,2.0911,2.09113,2.09105,2.09113,7000000.0
2009-08-26 21:43:00,2.09114,2.09116,2.09096,2.09111,11000000.0
2009-08-26 21:44:00,2.09107,2.09143,2.09106,2.09143,8000000.0
2009-08-26 21:45:00,2.09127,2.09152,2.09127,2.09152,10000000.0
2009-08-26 21:46:00,2.09158,2.09174,2.09151,2.09155,8000000.0
2009-08-26 21:47:00,2.09151,2.09151,2.09136,2.0914,8000000.0
2009-08-26 21:48:00,2.09139,2.09172,2.09139,2.09172,5000000.0
2009-08-26 21:49:00,2.09188,2.09206,2.09188,2.09199,8000000.0
2009-08-26 21:50:00,2.09209,2.09216,2.09202,2.09216,8000000.0
2009-08-26 21:51:00,2.09217,2.09217,2.09153,2.09153,7000000.0
2009-08-26 21:52:00,2.09142,2.09146,2.09135,2.09146,7000000.0
2009-08-26 21:53:00,2.09115,2.09116,2.09092,2.09112,7000000.0
2009-08-26 21:54:00,2.09117,2.09126,2.09095,2.09126,7000000.0
2009-08-26 21:55:00,2.09136,2.09137,2.09123,2.09126,7000000.0
2009-08-26 21:56:00,2.09132,2.09132,2.09114,2.09124,8000000.0
2009-08-26 21:57:00,2.09137,2.09197,2.09137,2.09197,7000000.0
2009-08-26 21:58:00,2.09184,2.09194,2.09174,2.09174,7000000.0
2009-08-26 21:59:00,2.0921,2.09262,2.0921,2.09251,8000000.0
2009-08-26 22:00:00,2.09255,2.09255,2.09175,2.09184,8000000.0
2009-08-26 22:01:00,2.09197,2.09201,2.09177,2.09189,9000000.0
2009-08-26 22:02:00,2.09191,2.092,2.09175,2.09175,8000000.0
2009-08-26 22:03:00,2.0918,2.09191,2.0914,2.09152,11000000.0
2009-08-26 22:04:00,2.09197,2.09198,2.09194,2.09195,5000000.0
2009-08-26 22:05:00,2.09192,2.09192,2.0916,2.09161,10000000.0
2009-08-26 22:06:00,2.09156,2.09157,2.09149,2.09153,7000000.0
2009-08-26 22:07:00,2.09158,2.09167,2.09154,2.09167,8000000.0
2009-08-26 22:08:00,2.09168,2.09168,2.0913,2.09139,8000000.0
2009-08-26 22:09:00,2.09135,2.09136,2.09119,2.09126,9000000.0
2009-08-26 22:10:00,2.09113,2.09128,2.09108,2.09108,8000000.0
2009-08-26 22:11:00,2.09108,2.09109,2.0908,2.0908,9000000.0
2009-08-26 22:12:00,2.0911,2.09132,2.0911,2.09126,8000000.0
2009-08-26 22:13:00,2.09119,2.09119,2.09105,2.09107,7000000.0
2009-08-26 22:14:00,2.09116,2.09125,2.09103,2.09125,11000000.0
2009-08-26 22:15:00,2.09139,2.09139,2.08947,2.09115,8000000.0
2009-08-26 22:16:00,2.09116,2.0913,2.09101,2.09107,6000000.0
2009-08-26 22:17:00,2.09112,2.09112,2.09096,2.09109,7000000.0
2009-08-26 22:18:00,2.09112,2.09136,2.09112,2.09136,8000000.0
2009-08-26 22:19:00,2.09145,2.09145,2.09116,2.09121,7000000.0
2009-08-26 22:20:00,2.09109,2.09114,2.09105,2.09109,7000000.0
2009-08-26 22:21:00,2.09053,2.09053,2.09008,2.09008,9000000.0
2009-08-26 22:22:00,2.09106,2.09109,2.09099,2.09109,7000000.0
2009-08-26 22:23:00,2.09081,2.09081,2.09074,2.09075,5000000.0
2009-08-26 22:24:00,2.09021,2.09062,2.09021,2.09062,7000000.0
2009-08-26 22:25:00,2.09079,2.09092,2.09065,2.09091,8000000.0
2009-08-26 22:26:00,2.0907,2.09091,2.0907,2.09087,9000000.0
2009-08-26 22:27:00,2.09088,2.09088,2.09077,2.09082,8000000.0
2009-08-26 22:28:00,2.09077,2.09081,2.09058,2.09081,8000000.0
2009-08-26 22:29:00,2.09082,2.09104,2.09082,2.09095,10000000.0
2009-08-26 22:30:00,2.09096,2.09096,2.09069,2.09077,7000000.0
2009-08-26 22:31:00,2.09058,2.09071,2.09049,2.09049,9000000.0
2009-08-26 22:32:00,2.09027,2.09049,2.09027,2.09035,8000000.0
2009-08-26 22:33:00,2.09049,2.0908,2.09049,2.09075,7000000.0
2009-08-26 22:34:00,2.09033,2.09033,2.09014,2.09014,7000000.0
2009-08-26 22:35:00,2.08951,2.08952,2.08928,2.08928,8000000.0
2009-08-26 22:36:00,2.09004,2.09023,2.09,2.09023,10000000.0
2009-08-26 22:37:00,2.08978,2.08987,2.0895,2.0895,7000000.0
2009-08-26 22:38:00,2.09028,2.09036,2.09027,2.0903,8000000.0
2009-08-26 22:39:00,2.0902,2.09032,2.09017,2.09027,9000000.0
2009-08-26 22:40:00,2.09032,2.09042,2.09023,2.09042,7000000.0
2009-08-26 22:41:00,2.09046,2.09052,2.09037,2.09051,8000000.0
2009-08-26 22:42:00,2.09042,2.09042,2.09022,2.09022,7000000.0
2009-08-26 22:43:00,2.0903,2.09043,2.09027,2.09039,7000000.0
2009-08-26 22:44:00,2.09039,2.09039,2.09,2.09026,7000000.0
2009-08-26 22:45:00,2.09029,2.09029,2.09005,2.09022,7000000.0
2009-08-26 22:46:00,2.0903,2.09045,2.09027,2.09045,8000000.0
2009-08-26 22:47:00,2.09037,2.09052,2.09037,2.0904,11000000.0
2009-08-26 22:48:00,2.0904,2.09051,2.09024,2.09045,8000000.0
2009-08-26 22:49:00,2.09039,2.09053,2.09036,2.09045,7000000.0
2009-08-26 22:50:00,2.09035,2.09035,2.08978,2.08999,7000000.0
2009-08-26 22:51:00,2.09025,2.09048,2.09023,2.09043,10000000.0
2009-08-26 22:52:00,2.09044,2.09057,2.09027,2.09057,8000000.0
2009-08-26 22:53:00,2.09057,2.09057,2.08995,2.08998,8000000.0
2009-08-26 22:54:00,2.09002,2.0904,2.09002,2.09034,5000000.0
2009-08-26 22:55:00,2.09053,2.09053,2.09022,2.09022,7000000.0
2009-08-26 22:56:00,2.09056,2.09095,2.09056,2.09092,7000000.0
2009-08-26 22:57:00,2.0909,2.09094,2.09067,2.09067,7000000.0
2009-08-26 22:58:00,2.09075,2.09079,2.09051,2.09051,6000000.0
2009-08-26 22:59:00,2.0903,2.09055,2.0903,2.09047,7000000.0
2009-08-26 23:00:00,2.09069,2.09069,2.09048,2.09052,8000000.0
2009-08-26 23:01:00,2.09037,2.09044,2.09033,2.09043,8000000.0
2009-08-26 23:02:00,2.09048,2.09073,2.09048,2.09062,8000000.0
2009-08-26 23:03:00,2.0911,2.09119,2.0911,2.09119,6000000.0
2009-08-26 23:04:00,2.09125,2.09137,2.09119,2.09122,8000000.0
2009-08-26 23:05:00,2.09126,2.09146,2.09126,2.09134,8000000.0
2009-08-26 23:06:00,2.09092,2.0914,2.09092,2.09135,9000000.0
2009-08-26 23:07:00,2.09115,2.09115,2.09069,2.09069,5000000.0
2009-08-26 23:08:00,2.0915,2.09196,2.0915,2.09191,7000000.0
2009-08-26 23:09:00,2.09132,2.09132,2.09081,2.09085,9000000.0
2009-08-26 23:10:00,2.09057,2.09059,2.0903,2.09055,11000000.0
2009-08-26 23:11:00,2.09051,2.09108,2.09047,2.09061,7000000.0
2009-08-26 23:12:00,2.0907,2.09081,2.09034,2.09034,6000000.0
2009-08-26 23:13:00,2.09073,2.09133,2.09073,2.09126,7000000.0
2009-08-26 23:14:00,2.09131,2.09135,2.09119,2.09133,11000000.0
2009-08-26 23:15:00,2.09129,2.09158,2.09129,2.09158,5000000.0
2009-08-26 23:16:00,2.09189,2.09189,2.09143,2.09165,11000000.0
2009-08-26 23:17:00,2.09046,2.09124,2.0903,2.09124,7000000.0
2009-08-26 23:18:00,2.09161,2.09161,2.09092,2.09109,8000000.0
2009-08-26 23:19:00,2.09094,2.09175,2.09083,2.09175,7000000.0
2009-08-26 23:20:00,2.09082,2.09157,2.09082,2.09157,9000000.0
2009-08-26 23:21:00,2.09087,2.09135,2.09087,2.09111,9000000.0
2009-08-26 23:22:00,2.09132,2.09136,2.09103,2.09136,5000000.0
2009-08-26 23:23:00,2.09157,2.09162,2.09116,2.09116,8000000.0
2009-08-26 23:24:00,2.09118,2.09123,2.09114,2.09114,7000000.0
2009-08-26 23:25:00,2.09116,2.0914,2.09116,2.0914,7000000.0
2009-08-26 23:26:00,2.09125,2.09145,2.09125,2.09144,8000000.0
2009-08-26 23:27:00,2.09144,2.09145,2.09133,2.09134,8000000.0
2009-08-26 23:28:00,2.09152,2.09173,2.09152,2.09158,10000000.0
2009-08-26 23:29:00,2.09138,2.09148,2.0912,2.09133,9000000.0
2009-08-26 23:30:00,2.0913,2.0913,2.09099,2.09099,8000000.0
2009-08-26 23:31:00,2.09094,2.09124,2.09094,2.09119,7000000.0
2009-08-26 23:32:00,2.09101,2.09101,2.09073,2.09083,8000000.0
2009-08-26 23:33:00,2.09087,2.09105,2.09087,2.09103,7000000.0
2009-08-26 23:34:00,2.09107,2.09141,2.09107,2.09141,11000000.0
2009-08-26 23:35:00,2.09141,2.09151,2.0914,2.09151,9000000.0
2009-08-26 23:36:00,2.09136,2.09136,2.09114,2.09135,7000000.0
2009-08-26 23:37:00,2.09122,2.09124,2.09111,2.09124,5000000.0
2009-08-26 23:38:00,2.09132,2.0914,2.09122,2.0913,8000000.0
2009-08-26 23:39:00,2.09127,2.09133,2.09105,2.09131,10000000.0
2009-08-26 23:40:00,2.09145,2.09145,2.09097,2.09099,7000000.0
2009-08-26 23:41:00,2.09087,2.09087,2.09078,2.09078,11000000.0
2009-08-26 23:42:00,2.09087,2.09104,2.09079,2.09095,8000000.0
2009-08-26 23:43:00,2.09161,2.09206,2.09161,2.09174,7000000.0
2009-08-26 23:44:00,2.0916,2.09194,2.0916,2.09194,7000000.0
2009-08-26 23:45:00,2.09185,2.09192,2.09182,2.09185,7000000.0
2009-08-26 23:46:00,2.09144,2.09167,2.09144,2.09152,8000000.0
2009-08-26 23:47:00,2.0913,2.0913,2.0901,2.09015,8000000.0
2009-08-26 23:48:00,2.09016,2.09108,2.09016,2.09104,7000000.0
2009-08-26 23:49:00,2.09121,2.09123,2.09104,2.09121,10000000.0
2009-08-26 23:50:00,2.09137,2.09169,2.09137,2.09163,8000000.0
2009-08-26 23:51:00,2.09149,2.0915,2.09136,2.09143,7000000.0
2009-08-26 23:52:00,2.09146,2.09148,2.09122,2.09136,11000000.0
2009-08-26 23:53:00,2.09141,2.09176,2.09141,2.09163,8000000.0
2009-08-26 23:54:00,2.08918,2.09106,2.08918,2.09106,9000000.0
2009-08-26 23:55:00,2.09145,2.09145,2.09102,2.09102,10000000.0
2009-08-26 23:56:00,2.09108,2.09119,2.09097,2.09099,8000000.0
2009-08-26 23:57:00,2.091,2.09107,2.09089,2.09101,8000000.0
2009-08-26 23:58:00,2.09016,2.09049,2.08994,2.09021,7000000.0
2009-08-26 23:59:00,2.09094,2.09099,2.09082,2.09093,9000000.0
2009-08-27 00:00:00,2.09128,2.09147,2.09108,2.09137,7000000.0
2009-08-27 00:01:00,2.0919,2.0919,2.09167,2.09167,8000000.0
2009-08-27 00:02:00,2.09173,2.09184,2.09165,2.09165,8000000.0
2009-08-27 00:03:00,2.0919,2.092,2.09176,2.09176,6000000.0
2009-08-27 00:04:00,2.09178,2.09178,2.09134,2.09134,7000000.0
2009-08-27 00:05:00,2.09117,2.09117,2.09044,2.09044,11000000.0
2009-08-27 00:06:00,2.09035,2.09095,2.09035,2.09095,10000000.0
2009-08-27 00:07:00,2.09108,2.09111,2.09094,2.09104,8000000.0
2009-08-27 00:08:00,2.09093,2.09102,2.09025,2.09025,6000000.0
2009-08-27 00:09:00,2.0901,2.0901,2.08999,2.08999,7000000.0
2009-08-27 00:10:00,2.09029,2.09029,2.09011,2.09012,8000000.0
2009-08-27 00:11:00,2.09027,2.09027,2.0898,2.0898,11000000.0
2009-08-27 00:12:00,2.08884,2.08906,2.08884,2.08899,7000000.0
2009-08-27 00:13:00,2.08903,2.08904,2.08892,2.08904,8000000.0
2009-08-27 00:14:00,2.08911,2.08916,2.08901,2.08916,8000000.0
2009-08-27 00:15:00,2.08909,2.08914,2.08897,2.08897,8000000.0
2009-08-27 00:16:00,2.08905,2.08933,2.08903,2.08933,7000000.0
2009-08-27 00:17:00,2.08936,2.08947,2.08916,2.08916,7000000.0
2009-08-27 00:18:00,2.08931,2.08937,2.08925,2.08932,10000000.0
2009-08-27 00:19:00,2.08925,2.08937,2.08923,2.08937,11000000.0
2009-08-27 00:20:00,2.08936,2.08957,2.08936,2.0895,8000000.0
2009-08-27 00:21:00,2.08947,2.08964,2.08947,2.0895,7000000.0
2009-08-27 00:22:00,2.08961,2.08974,2.08961,2.08965,9000000.0
2009-08-27 00:23:00,2.08976,2.08977,2.0896,2.08973,8000000.0
2009-08-27 00:24:00,2.08978,2.08978,2.08935,2.08955,10000000.0
2009-08-27 00:25:00,2.08965,2.08965,2.08944,2.08957,9000000.0
2009-08-27 00:26:00,2.08991,2.08991,2.08919,2.08919,7000000.0
2009-08-27 00:27:00,2.08957,2.08973,2.08927,2.08973,9000000.0
2009-08-27 00:28:00,2.08991,2.08991,2.08969,2.08969,9000000.0
2009-08-27 00:29:00,2.08969,2.08994,2.08969,2.08994,8000000.0
2009-08-27 00:30:00,2.08994,2.08994,2.08962,2.08981,11000000.0
2009-08-27 00:31:00,2.09003,2.09003,2.08959,2.08959,8000000.0
2009-08-27 00:32:00,2.08982,2.08986,2.0897,2.0897,5000000.0
2009-08-27 00:33:00,2.0896,2.08963,2.08946,2.08946,7000000.0
2009-08-27 00:34:00,2.08987,2.09,2.08974,2.08974,8000000.0
2009-08-27 00:35:00,2.0896,2.08983,2.0896,2.08976,10000000.0
2009-08-27 00:36:00,2.08966,2.08966,2.08928,2.08944,7000000.0
2009-08-27 00:37:00,2.0897,2.0897,2.08941,2.08953,8000000.0
2009-08-27 00:38:00,2.08973,2.08985,2.08947,2.08983,7000000.0
2009-08-27 00:39:00,2.08922,2.09,2.08905,2.09,10000000.0
2009-08-27 00:40:00,2.08982,2.08999,2.08982,2.08994,7000000.0
2009-08-27 00:41:00,2.08997,2.09022,2.08988,2.09022,10000000.0
2009-08-27 00:42:00,2.08966,2.09051,2.08966,2.09035,11000000.0
2009-08-27 00:43:00,2.09004,2.09024,2.09,2.09,8000000.0
2009-08-27 00:44:00,2.09031,2.09054,2.09031,2.09048,5000000.0
2009-08-27 00:45:00,2.08944,2.09003,2.08894,2.08894,8000000.0
2009-08-27 00:46:00,2.08902,2.0901,2.08902,2.0901,11000000.0
2009-08-27 00:47:00,2.09025,2.09025,2.09007,2.09007,7000000.0
2009-08-27 00:48:00,2.09007,2.09024,2.09002,2.09024,10000000.0
2009-08-27 00:49:00,2.09032,2.09046,2.09024,2.09036,10000000.0
2009-08-27 00:50:00,2.09034,2.09042,2.09031,2.09031,8000000.0
2009-08-27 00:51:00,2.09043,2.09057,2.09039,2.09039,7000000.0
2009-08-27 00:52:00,2.09001,2.09004,2.08965,2.08965,8000000.0
2009-08-27 00:53:00,2.08963,2.09059,2.08963,2.09059,10000000.0
2009-08-27 00:54:00,2.09063,2.09069,2.09016,2.09033,8000000.0
2009-08-27 00:55:00,2.09024,2.0906,2.09024,2.09056,7000000.0
2009-08-27 00:56:00,2.09045,2.09045,2.08956,2.08956,7000000.0
2009-08-27 00:57:00,2.08981,2.0903,2.08981,2.09017,10000000.0
2009-08-27 00:58:00,2.09041,2.09043,2.08987,2.08987,6000000.0
2009-08-27 00:59:00,2.08956,2.08973,2.08929,2.08963,7000000.0
2009-08-27 01:00:00,2.08927,2.08973,2.08927,2.08958,9000000.0
2009-08-27 01:01:00,2.08959,2.09077,2.08952,2.09077,7000000.0
2009-08-27 01:02:00,2.09085,2.09085,2.08983,2.09009,8000000.0
2009-08-27 01:03:00,2.0902,2.0902,2.08998,2.09003,10000000.0
2009-08-27 01:04:00,2.08985,2.09018,2.0898,2.09018,8000000.0
2009-08-27 01:05:00,2.09024,2.09024,2.08945,2.08945,7000000.0
2009-08-27 01:06:00,2.08972,2.08972,2.08861,2.08861,8000000.0
2009-08-27 01:07:00,2.08857,2.0893,2.08857,2.08927,7000000.0
2009-08-27 01:08:00,2.08943,2.08943,2.08894,2.08924,8000000.0
2009-08-27 01:09:00,2.08922,2.08928,2.08914,2.08918,7000000.0
2009-08-27 01:10:00,2.08933,2.08948,2.08927,2.08936,11000000.0
2009-08-27 01:11:00,2.08949,2.08985,2.08917,2.08985,11000000.0
2009-08-27 01:12:00,2.0899,2.0899,2.08948,2.0897,6000000.0
2009-08-27 01:13:00,2.08965,2.0899,2.08965,2.08974,7000000.0
2009-08-27 01:14:00,2.08957,2.08957,2.08915,2.08915,8000000.0
2009-08-27 01:15:00,2.08928,2.08948,2.08928,2.08941,7000000.0
2009-08-27 01:16:00,2.08976,2.09002,2.08955,2.09002,9000000.0
2009-08-27 01:17:00,2.09012,2.0902,2.08998,2.09003,8000000.0
2009-08-27 01:18:00,2.08996,2.09011,2.08992,2.09011,8000000.0
2009-08-27 01:19:00,2.09016,2.09023,2.0901,2.09011,7000000.0
2009-08-27 01:20:00,2.09005,2.09015,2.09001,2.09001,8000000.0
2009-08-27 01:21:00,2.08987,2.08998,2.08934,2.08934,7000000.0
2009-08-27 01:22:00,2.09019,2.09099,2.09019,2.09099,7000000.0
2009-08-27 01:23:00,2.09116,2.09131,2.09109,2.0913,7000000.0
2009-08-27 01:24:00,2.09151,2.09195,2.09151,2.09172,11000000.0
2009-08-27 01:25:00,2.0918,2.09257,2.0918,2.09254,7000000.0
2009-08-27 01:26:00,2.09227,2.09238,2.09193,2.09193,8000000.0
2009-08-27 01:27:00,2.09214,2.09214,2.09185,2.09185,7000000.0
2009-08-27 01:28:00,2.09194,2.0924,2.09194,2.09222,8000000.0
2009-08-27 01:29:00,2.09171,2.09206,2.09171,2.09206,10000000.0
2009-08-27 01:30:00,2.09232,2.09265,2.0922,2.09265,7000000.0
2009-08-27 01:31:00,2.09275,2.09285,2.09256,2.09285,6000000.0
2009-08-27 01:32:00,2.09259,2.09263,2.09231,2.09255,9000000.0
2009-08-27 01:33:00,2.09329,2.0935,2.09278,2.09278,7000000.0
2009-08-27 01:34:00,2.09172,2.09175,2.09127,2.09141,11000000.0
2009-08-27 01:35:00,2.09116,2.09124,2.0909,2.09092,8000000.0
2009-08-27 01:36:00,2.09145,2.09157,2.09128,2.09128,6000000.0
2009-08-27 01:37:00,2.09122,2.09122,2.09059,2.09069,8000000.0
2009-08-27 01:38:00,2.09106,2.09129,2.09102,2.09129,7000000.0
2009-08-27 01:39:00,2.09152,2.09152,2.09108,2.09108,9000000.0
2009-08-27 01:40:00,2.09109,2.09114,2.0908,2.09103,11000000.0
2009-08-27 01:41:00,2.09089,2.09097,2.09086,2.09092,8000000.0
2009-08-27 01:42:00,2.09073,2.09084,2.09058,2.09058,9000000.0
2009-08-27 01:43:00,2.09061,2.09065,2.09037,2.09037,9000000.0
2009-08-27 01:44:00,2.09038,2.09056,2.09021,2.09021,8000000.0
2009-08-27 01:45:00,2.0903,2.09041,2.09025,2.09028,7000000.0
2009-08-27 01:46:00,2.09022,2.09081,2.0902,2.09081,7000000.0
2009-08-27 01:47:00,2.09109,2.09109,2.09089,2.09089,7000000.0
2009-08-27 01:48:00,2.09084,2.09112,2.09084,2.09097,8000000.0
2009-08-27 01:49:00,2.09106,2.09162,2.09106,2.09144,8000000.0
2009-08-27 01:50:00,2.09139,2.09139,2.09102,2.09102,7000000.0
2009-08-27 01:51:00,2.0913,2.09199,2.0913,2.09193,5000000.0
2009-08-27 01:52:00,2.0921,2.09231,2.09183,2.09183,8000000.0
2009-08-27 01:53:00,2.0914,2.0915,2.09133,2.09142,8000000.0
2009-08-27 01:54:00,2.0915,2.0915,2.09136,2.0914,10000000.0
2009-08-27 01:55:00,2.09155,2.09155,2.09131,2.09149,9000000.0
2009-08-27 01:56:00,2.09162,2.09194,2.08991,2.09186,10000000.0
2009-08-27 01:57:00,2.0918,2.0918,2.09151,2.09153,9000000.0
2009-08-27 01:58:00,2.09132,2.09152,2.09132,2.09141,8000000.0
2009-08-27 01:59:00,2.09134,2.09137,2.09124,2.09133,7000000.0
2009-08-27 02:00:00,2.09155,2.09174,2.09136,2.09136,11000000.0
2009-08-27 02:01:00,2.09115,2.09128,2.09088,2.09128,10000000.0
2009-08-27 02:02:00,2.09135,2.09135,2.09092,2.09092,13000000.0
2009-08-27 02:03:00,2.09093,2.09093,2.09086,2.09092,17000000.0
2009-08-27 02:04:00,2.0909,2.09101,2.09061,2.09061,12000000.0
2009-08-27 02:05:00,2.09062,2.09091,2.09062,2.09068,9000000.0
2009-08-27 02:06:00,2.0909,2.0909,2.09062,2.09062,7000000.0
2009-08-27 02:07:00,2.0909,2.0909,2.09027,2.09027,13000000.0
2009-08-27 02:08:00,2.09077,2.09079,2.09012,2.09012,16000000.0
2009-08-27 02:09:00,2.09009,2.09052,2.08992,2.08992,10000000.0
2009-08-27 02:10:00,2.08945,2.08958,2.08945,2.08958,8000000.0
2009-08-27 02:11:00,2.08947,2.08962,2.08946,2.08958,7000000.0
2009-08-27 02:12:00,2.08952,2.08955,2.08935,2.08935,14000000.0
2009-08-27 02:13:00,2.08915,2.08921,2.08912,2.08918,7000000.0
2009-08-27 02:14:00,2.08924,2.09074,2.08924,2.09074,7000000.0
2009-08-27 02:15:00,2.08982,2.08982,2.08952,2.0897,7000000.0
2009-08-27 02:16:00,2.08992,2.08992,2.08934,2.08934,8000000.0
2009-08-27 02:17:00,2.08924,2.08964,2.08924,2.08964,7000000.0
2009-08-27 02:18:00,2.08966,2.0904,2.08966,2.0904,11000000.0
2009-08-27 02:19:00,2.09002,2.09011,2.08995,2.09011,7000000.0
2009-08-27 02:20:00,2.08976,2.08986,2.08976,2.08984,12000000.0
2009-08-27 02:21:00,2.09007,2.09021,2.09005,2.09005,12000000.0
2009-08-27 02:22:00,2.09011,2.09051,2.09011,2.0905,7000000.0
2009-08-27 02:23:00,2.09078,2.09152,2.09078,2.09152,9000000.0
2009-08-27 02:24:00,2.09174,2.09184,2.09168,2.09168,8000000.0
2009-08-27 02:25:00,2.09126,2.0913,2.09094,2.09094,16000000.0
2009-08-27 02:26:00,2.09112,2.09172,2.09112,2.09115,20000000.0
2009-08-27 02:27:00,2.09122,2.09142,2.09121,2.09121,18000000.0
2009-08-27 02:28:00,2.0912,2.09159,2.0912,2.09159,10000000.0
2009-08-27 02:29:00,2.09141,2.09141,2.09112,2.09115,5000000.0
2009-08-27 02:30:00,2.09118,2.09118,2.09086,2.09086,10000000.0
2009-08-27 02:31:00,2.09083,2.09113,2.09083,2.09113,9000000.0
2009-08-27 02:32:00,2.0912,2.0912,2.09107,2.09119,15000000.0
2009-08-27 02:33:00,2.09118,2.09121,2.09109,2.09113,14000000.0
2009-08-27 02:34:00,2.09143,2.09178,2.0912,2.09178,9000000.0
2009-08-27 02:35:00,2.09202,2.09271,2.09202,2.09271,7000000.0
2009-08-27 02:36:00,2.09333,2.09342,2.09314,2.09337,11000000.0
2009-08-27 02:37:00,2.09337,2.09343,2.09308,2.09308,7000000.0
2009-08-27 02:38:00,2.09321,2.09333,2.09321,2.09328,7000000.0
2009-08-27 02:39:00,2.09345,2.09416,2.09345,2.09416,13000000.0
2009-08-27 02:40:00,2.09421,2.09428,2.09407,2.09428,11000000.0
2009-08-27 02:41:00,2.09344,2.09379,2.09323,2.09379,8000000.0
2009-08-27 02:42:00,2.09384,2.09384,2.09304,2.09304,10000000.0
2009-08-27 02:43:00,2.09337,2.09378,2.09337,2.09371,8000000.0
2009-08-27 02:44:00,2.09373,2.09385,2.09347,2.09347,10000000.0
2009-08-27 02:45:00,2.09351,2.09351,2.09317,2.09335,10000000.0
2009-08-27 02:46:00,2.09321,2.09336,2.09321,2.09323,10000000.0
2009-08-27 02:47:00,2.09325,2.09332,2.0931,2.09332,8000000.0
2009-08-27 02:48:00,2.09354,2.09373,2.09354,2.09369,11000000.0
2009-08-27 02:49:00,2.0935,2.09362,2.09313,2.09362,10000000.0
2009-08-27 02:50:00,2.09364,2.09417,2.09364,2.09417,5000000.0
2009-08-27 02:51:00,2.094,2.094,2.09377,2.09389,5000000.0
2009-08-27 02:52:00,2.09373,2.09385,2.09368,2.09377,8000000.0
2009-08-27 02:53:00,2.09406,2.09445,2.09394,2.09445,8000000.0
2009-08-27 02:54:00,2.09446,2.09467,2.09446,2.09464,7000000.0
2009-08-27 02:55:00,2.09478,2.09482,2.09443,2.09454,8000000.0
2009-08-27 02:56:00,2.09394,2.0941,2.09367,2.09367,7000000.0
2009-08-27 02:57:00,2.09366,2.09384,2.0936,2.09363,8000000.0
2009-08-27 02:58:00,2.09363,2.09411,2.09363,2.09401,12000000.0
2009-08-27 02:59:00,2.09378,2.09414,2.09371,2.09403,19000000.0
2009-08-27 03:00:00,2.09377,2.09398,2.09374,2.09374,7000000.0
2009-08-27 03:01:00,2.09355,2.09372,2.09333,2.09372,10000000.0
2009-08-27 03:02:00,2.0937,2.0945,2.09367,2.0945,7000000.0
2009-08-27 03:03:00,2.09441,2.09441,2.09366,2.09366,5000000.0
2009-08-27 03:04:00,2.09359,2.09373,2.09343,2.09371,7000000.0
2009-08-27 03:05:00,2.09423,2.09423,2.09357,2.09361,10000000.0
2009-08-27 03:06:00,2.0931,2.09356,2.09305,2.09331,11000000.0
2009-08-27 03:07:00,2.09313,2.09336,2.09313,2.09332,5000000.0
2009-08-27 03:08:00,2.0941,2.0944,2.0941,2.09427,8000000.0
2009-08-27 03:09:00,2.09431,2.0944,2.09404,2.09404,10000000.0
2009-08-27 03:10:00,2.09396,2.09421,2.09393,2.094,10000000.0
2009-08-27 03:11:00,2.09368,2.09433,2.09368,2.09433,8000000.0
2009-08-27 03:12:00,2.09456,2.09457,2.09443,2.09444,7000000.0
2009-08-27 03:13:00,2.09449,2.09481,2.09449,2.09468,10000000.0
2009-08-27 03:14:00,2.09374,2.09374,2.09273,2.09273,16000000.0
2009-08-27 03:15:00,2.09259,2.09377,2.09259,2.09377,11000000.0
2009-08-27 03:16:00,2.09393,2.09397,2.09383,2.09383,5000000.0
2009-08-27 03:17:00,2.09356,2.09383,2.09356,2.09383,8000000.0
2009-08-27 03:18:00,2.09335,2.09339,2.09319,2.09328,6000000.0
2009-08-27 03:19:00,2.09335,2.09352,2.09328,2.09328,7000000.0
2009-08-27 03:20:00,2.09354,2.09423,2.09354,2.09423,7000000.0
2009-08-27 03:21:00,2.09415,2.09415,2.09333,2.09333,7000000.0
2009-08-27 03:22:00,2.09291,2.09291,2.09076,2.09257,8000000.0
2009-08-27 03:23:00,2.0925,2.09263,2.09227,2.09263,9000000.0
2009-08-27 03:24:00,2.09248,2.09324,2.09239,2.09324,7000000.0
2009-08-27 03:25:00,2.09352,2.09371,2.09345,2.09371,23000000.0
2009-08-27 03:26:00,2.09331,2.09331,2.09279,2.09282,9000000.0
2009-08-27 03:27:00,2.09275,2.09295,2.09254,2.09295,7000000.0
2009-08-27 03:28:00,2.09285,2.09308,2.09264,2.0929,7000000.0
2009-08-27 03:29:00,2.09247,2.09247,2.09212,2.09227,6000000.0
2009-08-27 03:30:00,2.0922,2.09224,2.09145,2.09188,10000000.0
2009-08-27 03:31:00,2.09234,2.09266,2.09234,2.09257,5000000.0
2009-08-27 03:32:00,2.09196,2.09208,2.09174,2.09208,10000000.0
2009-08-27 03:33:00,2.09261,2.09261,2.09226,2.09259,7000000.0
2009-08-27 03:34:00,2.09232,2.09246,2.09197,2.09197,11000000.0
2009-08-27 03:35:00,2.09182,2.09221,2.09162,2.09221,8000000.0
2009-08-27 03:36:00,2.09223,2.09367,2.09223,2.09367,8000000.0
2009-08-27 03:37:00,2.09358,2.09358,2.09228,2.09228,8000000.0
2009-08-27 03:38:00,2.09231,2.0928,2.09231,2.0928,8000000.0
2009-08-27 03:39:00,2.09293,2.093,2.09262,2.09262,10000000.0
2009-08-27 03:40:00,2.09247,2.09276,2.09247,2.09254,6000000.0
2009-08-27 03:41:00,2.09247,2.09338,2.09227,2.09338,8000000.0
2009-08-27 03:42:00,2.09359,2.09359,2.09341,2.09348,7000000.0
2009-08-27 03:43:00,2.09329,2.09338,2.09324,2.09338,9000000.0
2009-08-27 03:44:00,2.09345,2.09345,2.09278,2.09278,9000000.0
2009-08-27 03:45:00,2.093,2.09334,2.093,2.09325,7000000.0
2009-08-27 03:46:00,2.09326,2.09361,2.09326,2.0933,8000000.0
2009-08-27 03:47:00,2.09329,2.09329,2.09293,2.0931,9000000.0
2009-08-27 03:48:00,2.09284,2.09293,2.09265,2.09265,10000000.0
2009-08-27 03:49:00,2.09287,2.0931,2.09287,2.0931,23000000.0
2009-08-27 03:50:00,2.09327,2.09368,2.09298,2.09368,7000000.0
2009-08-27 03:51:00,2.09362,2.09392,2.09355,2.09355,8000000.0
2009-08-27 03:52:00,2.09398,2.09412,2.09384,2.09403,9000000.0
2009-08-27 03:53:00,2.09398,2.09431,2.09398,2.09428,8000000.0
2009-08-27 03:54:00,2.09474,2.09474,2.09433,2.09455,9000000.0
2009-08-27 03:55:00,2.09454,2.09527,2.09452,2.09527,10000000.0
2009-08-27 03:56:00,2.09526,2.09545,2.09506,2.09506,12000000.0
2009-08-27 03:57:00,2.0943,2.09467,2.09429,2.09467,9000000.0
2009-08-27 03:58:00,2.09474,2.09532,2.09474,2.09529,8000000.0
2009-08-27 03:59:00,2.09522,2.09543,2.09522,2.09531,7000000.0
2009-08-27 04:00:00,2.095,2.095,2.0945,2.0945,18000000.0
2009-08-27 04:01:00,2.09458,2.09497,2.09436,2.09436,8000000.0
2009-08-27 04:02:00,2.0947,2.0947,2.09408,2.09408,25000000.0
2009-08-27 04:03:00,2.09465,2.09496,2.09456,2.09463,12000000.0
2009-08-27 04:04:00,2.0945,2.09491,2.09438,2.09438,9000000.0
2009-08-27 04:05:00,2.09443,2.09474,2.09438,2.09438,7000000.0
2009-08-27 04:06:00,2.09442,2.0948,2.09439,2.09439,11000000.0
2009-08-27 04:07:00,2.09457,2.09514,2.09457,2.09514,7000000.0
2009-08-27 04:08:00,2.09519,2.09519,2.09505,2.09506,10000000.0
2009-08-27 04:09:00,2.09516,2.09527,2.09516,2.09526,5000000.0
2009-08-27 04:10:00,2.09511,2.0952,2.09491,2.09491,9000000.0
2009-08-27 04:11:00,2.09521,2.09545,2.09514,2.09514,7000000.0
2009-08-27 04:12:00,2.09514,2.09518,2.09506,2.09507,6000000.0
2009-08-27 04:13:00,2.0953,2.09589,2.0953,2.09589,8000000.0
2009-08-27 04:14:00,2.09591,2.09591,2.09548,2.09548,7000000.0
2009-08-27 04:15:00,2.09545,2.09565,2.09545,2.09553,8000000.0
2009-08-27 04:16:00,2.09584,2.09584,2.09549,2.09557,8000000.0
2009-08-27 04:17:00,2.09566,2.0959,2.09566,2.0959,19000000.0
2009-08-27 04:18:00,2.09617,2.09634,2.09613,2.09621,8000000.0
2009-08-27 04:19:00,2.0958,2.09648,2.09579,2.09648,21000000.0
2009-08-27 04:20:00,2.09658,2.09705,2.09652,2.09705,11000000.0
2009-08-27 04:21:00,2.09673,2.09673,2.09628,2.09653,7000000.0
2009-08-27 04:22:00,2.09657,2.09665,2.09644,2.09644,8000000.0
2009-08-27 04:23:00,2.09651,2.09651,2.09615,2.09617,9000000.0
2009-08-27 04:24:00,2.09608,2.09608,2.0952,2.0952,12000000.0
2009-08-27 04:25:00,2.09478,2.09502,2.09463,2.09502,9000000.0
2009-08-27 04:26:00,2.09524,2.09548,2.09524,2.09548,8000000.0
2009-08-27 04:27:00,2.09581,2.09614,2.09562,2.09613,9000000.0
2009-08-27 04:28:00,2.09622,2.09626,2.0961,2.0961,14000000.0
2009-08-27 04:29:00,2.09603,2.09603,2.09571,2.09571,16000000.0
2009-08-27 04:30:00,2.09582,2.09582,2.09564,2.09566,25000000.0
2009-08-27 04:31:00,2.09552,2.09555,2.09545,2.09555,5000000.0
2009-08-27 04:32:00,2.09573,2.09598,2.09573,2.09595,12000000.0
2009-08-27 04:33:00,2.09586,2.09593,2.09582,2.09593,10000000.0
2009-08-27 04:34:00,2.09582,2.09582,2.09566,2.0957,15000000.0
2009-08-27 04:35:00,2.09557,2.09568,2.09522,2.09522,9000000.0
2009-08-27 04:36:00,2.09528,2.09544,2.09524,2.09544,7000000.0
2009-08-27 04:37:00,2.09519,2.09534,2.09516,2.09522,7000000.0
2009-08-27 04:38:00,2.09533,2.09541,2.09521,2.09528,10000000.0
2009-08-27 04:39:00,2.09509,2.09519,2.0949,2.09515,11000000.0
2009-08-27 04:40:00,2.09562,2.09568,2.09551,2.09566,11000000.0
2009-08-27 04:41:00,2.09558,2.09559,2.09543,2.09549,9000000.0
2009-08-27 04:42:00,2.09522,2.09538,2.09522,2.09538,11000000.0
2009-08-27 04:43:00,2.09536,2.09551,2.09536,2.09551,9000000.0
2009-08-27 04:44:00,2.09555,2.09555,2.09523,2.09543,8000000.0
2009-08-27 04:45:00,2.09553,2.09553,2.0948,2.0948,9000000.0
2009-08-27 04:46:00,2.09457,2.09481,2.09457,2.09476,7000000.0
2009-08-27 04:47:00,2.09489,2.09495,2.09477,2.09495,8000000.0
2009-08-27 04:48:00,2.09537,2.09538,2.09521,2.09521,7000000.0
2009-08-27 04:49:00,2.09507,2.09526,2.09499,2.09526,6000000.0
2009-08-27 04:50:00,2.09544,2.09564,2.0954,2.09556,7000000.0
2009-08-27 04:51:00,2.09576,2.09576,2.09546,2.09546,15000000.0
2009-08-27 04:52:00,2.09529,2.0953,2.09514,2.09521,9000000.0
2009-08-27 04:53:00,2.09512,2.09529,2.09512,2.09524,8000000.0
2009-08-27 04:54:00,2.09519,2.09519,2.09506,2.09515,11000000.0
2009-08-27 04:55:00,2.09527,2.09536,2.09525,2.09536,11000000.0
2009-08-27 04:56:00,2.09523,2.09523,2.09515,2.09515,12000000.0
2009-08-27 04:57:00,2.09515,2.09515,2.09509,2.09511,8000000.0
2009-08-27 04:58:00,2.09514,2.0956,2.09509,2.0956,9000000.0
2009-08-27 04:59:00,2.09618,2.09623,2.09617,2.09621,12000000.0
2009-08-27 05:00:00,2.09662,2.09667,2.09601,2.09601,9000000.0
2009-08-27 05:01:00,2.0959,2.09615,2.0959,2.09603,7000000.0
2009-08-27 05:02:00,2.09612,2.09636,2.09612,2.09632,7000000.0
2009-08-27 05:03:00,2.09637,2.09637,2.09621,2.09621,8000000.0
2009-08-27 05:04:00,2.0961,2.09648,2.0961,2.09635,9000000.0
2009-08-27 05:05:00,2.09644,2.0969,2.09644,2.09647,13000000.0
2009-08-27 05:06:00,2.09647,2.09647,2.09638,2.09644,8000000.0
2009-08-27 05:07:00,2.0964,2.09646,2.0964,2.09646,10000000.0
2009-08-27 05:08:00,2.09637,2.09637,2.0959,2.0959,6000000.0
2009-08-27 05:09:00,2.09567,2.09575,2.09549,2.09575,16000000.0
2009-08-27 05:10:00,2.09563,2.09594,2.0956,2.09594,12000000.0
2009-08-27 05:11:00,2.09618,2.09632,2.09613,2.09613,11000000.0
2009-08-27 05:12:00,2.09613,2.09634,2.09613,2.09634,16000000.0
2009-08-27 05:13:00,2.0971,2.0974,2.0971,2.09714,6000000.0
2009-08-27 05:14:00,2.09677,2.09695,2.09674,2.09674,12000000.0
2009-08-27 05:15:00,2.09705,2.09739,2.09705,2.09739,8000000.0
2009-08-27 05:16:00,2.09717,2.09734,2.09717,2.09734,11000000.0
2009-08-27 05:17:00,2.09732,2.09754,2.09732,2.0974,9000000.0
2009-08-27 05:18:00,2.09745,2.09759,2.0973,2.09757,16000000.0
2009-08-27 05:19:00,2.09723,2.09723,2.0971,2.09712,9000000.0
2009-08-27 05:20:00,2.09751,2.09755,2.09695,2.09695,11000000.0
2009-08-27 05:21:00,2.0969,2.09693,2.0966,2.09668,15000000.0
2009-08-27 05:22:00,2.09671,2.09671,2.09645,2.09651,28000000.0
2009-08-27 05:23:00,2.09646,2.09646,2.0964,2.0964,26000000.0
2009-08-27 05:24:00,2.0964,2.0966,2.0964,2.0966,27000000.0
2009-08-27 05:25:00,2.09647,2.09667,2.0964,2.09642,47000000.0
2009-08-27 05:26:00,2.09656,2.09657,2.09621,2.09622,38000000.0
2009-08-27 05:27:00,2.09627,2.09639,2.09618,2.09626,7000000.0
2009-08-27 05:28:00,2.09629,2.09642,2.09627,2.09627,22000000.0
2009-08-27 05:29:00,2.0962,2.09625,2.09615,2.09615,11000000.0
2009-08-27 05:30:00,2.09653,2.09687,2.09653,2.09668,7000000.0
2009-08-27 05:31:00,2.09668,2.097,2.09668,2.09691,10000000.0
2009-08-27 05:32:00,2.09684,2.09701,2.09684,2.09699,10000000.0
2009-08-27 05:33:00,2.0969,2.0969,2.09675,2.09677,8000000.0
2009-08-27 05:34:00,2.0964,2.09645,2.09613,2.09619,8000000.0
2009-08-27 05:35:00,2.09674,2.097,2.09674,2.09691,10000000.0
2009-08-27 05:36:00,2.09687,2.09687,2.09679,2.09679,15000000.0
2009-08-27 05:37:00,2.0968,2.09711,2.09667,2.09711,11000000.0
2009-08-27 05:38:00,2.09717,2.09756,2.09717,2.09756,11000000.0
2009-08-27 05:39:00,2.09798,2.09807,2.09751,2.09779,7000000.0
2009-08-27 05:40:00,2.09788,2.09805,2.09757,2.09757,5000000.0
2009-08-27 05:41:00,2.09758,2.0982,2.09758,2.0981,9000000.0
2009-08-27 05:42:00,2.09801,2.09805,2.09795,2.09805,16000000.0
2009-08-27 05:43:00,2.09813,2.09836,2.09807,2.09836,8000000.0
2009-08-27 05:44:00,2.09817,2.09828,2.09802,2.09828,9000000.0
2009-08-27 05:45:00,2.09819,2.09873,2.09814,2.09873,13000000.0
2009-08-27 05:46:00,2.09837,2.09837,2.09821,2.09826,10000000.0
2009-08-27 05:47:00,2.09802,2.09806,2.09771,2.09784,15000000.0
2009-08-27 05:48:00,2.09767,2.09806,2.09767,2.09806,11000000.0
2009-08-27 05:49:00,2.0983,2.0983,2.09796,2.09796,8000000.0
2009-08-27 05:50:00,2.09801,2.09801,2.09774,2.09788,13000000.0
2009-08-27 05:51:00,2.09796,2.09805,2.09792,2.09805,30000000.0
2009-08-27 05:52:00,2.0977,2.09775,2.09769,2.09772,15000000.0
2009-08-27 05:53:00,2.09784,2.0979,2.09784,2.09787,8000000.0
2009-08-27 05:54:00,2.0979,2.09791,2.09774,2.09777,16000000.0
2009-08-27 05:55:00,2.09766,2.09791,2.09766,2.09791,11000000.0
2009-08-27 05:56:00,2.09762,2.09762,2.09678,2.09678,33000000.0
2009-08-27 05:57:00,2.09642,2.09677,2.09636,2.09677,11000000.0
2009-08-27 05:58:00,2.09678,2.09678,2.0964,2.0964,19000000.0
2009-08-27 05:59:00,2.09662,2.09715,2.09662,2.09715,12000000.0
2009-08-27 06:00:00,2.09724,2.09738,2.09715,2.09738,25000000.0
2009-08-27 06:01:00,2.09752,2.09752,2.09734,2.09734,16000000.0
2009-08-27 06:02:00,2.09735,2.09735,2.09715,2.09718,13000000.0
2009-08-27 06:03:00,2.09718,2.09732,2.09707,2.09707,22000000.0
2009-08-27 06:04:00,2.09665,2.09665,2.09519,2.09519,11000000.0
2009-08-27 06:05:00,2.09517,2.09532,2.09473,2.09473,9000000.0
2009-08-27 06:06:00,2.09525,2.09671,2.09525,2.09671,8000000.0
2009-08-27 06:07:00,2.0966,2.09695,2.0965,2.0965,10000000.0
2009-08-27 06:08:00,2.09637,2.09637,2.09605,2.09605,8000000.0
2009-08-27 06:09:00,2.09586,2.09621,2.09586,2.09621,10000000.0
2009-08-27 06:10:00,2.09665,2.09665,2.09637,2.09637,8000000.0
2009-08-27 06:11:00,2.09596,2.09613,2.09582,2.09613,7000000.0
2009-08-27 06:12:00,2.09622,2.09622,2.09599,2.09615,10000000.0
2009-08-27 06:13:00,2.09642,2.09642,2.09616,2.09628,15000000.0
2009-08-27 06:14:00,2.09639,2.09667,2.09639,2.09655,10000000.0
2009-08-27 06:15:00,2.09677,2.09677,2.0964,2.09673,18000000.0
2009-08-27 06:16:00,2.09682,2.09688,2.09656,2.09656,11000000.0
2009-08-27 06:17:00,2.09672,2.09672,2.0963,2.0963,7000000.0
2009-08-27 06:18:00,2.09653,2.09743,2.09653,2.09703,13000000.0
2009-08-27 06:19:00,2.09668,2.09707,2.09668,2.09707,12000000.0
2009-08-27 06:20:00,2.09767,2.09768,2.09721,2.09721,18000000.0
2009-08-27 06:21:00,2.09712,2.09794,2.09701,2.09794,26000000.0
2009-08-27 06:22:00,2.09754,2.09754,2.0972,2.09726,10000000.0
2009-08-27 06:23:00,2.09694,2.09721,2.09675,2.09676,11000000.0
2009-08-27 06:24:00,2.09665,2.09671,2.09658,2.09671,11000000.0
2009-08-27 06:25:00,2.09662,2.09662,2.09631,2.09631,10000000.0
2009-08-27 06:26:00,2.09657,2.09666,2.09655,2.09655,7000000.0
2009-08-27 06:27:00,2.09652,2.09657,2.09644,2.09657,8000000.0
2009-08-27 06:28:00,2.09673,2.0968,2.09671,2.09675,7000000.0
2009-08-27 06:29:00,2.09683,2.09683,2.09625,2.09625,9000000.0
2009-08-27 06:30:00,2.09668,2.09668,2.09653,2.09654,11000000.0
2009-08-27 06:31:00,2.09645,2.0967,2.09645,2.09665,20000000.0
2009-08-27 06:32:00,2.09667,2.09689,2.09656,2.0968,31000000.0
2009-08-27 06:33:00,2.09679,2.09703,2.09679,2.097,17000000.0
2009-08-27 06:34:00,2.09701,2.09701,2.09594,2.09594,9000000.0
2009-08-27 06:35:00,2.09574,2.09591,2.09545,2.09545,8000000.0
2009-08-27 06:36:00,2.09572,2.09591,2.09549,2.09549,10000000.0
2009-08-27 06:37:00,2.09561,2.09571,2.0956,2.09567,7000000.0
2009-08-27 06:38:00,2.09581,2.0961,2.09581,2.0961,8000000.0
2009-08-27 06:39:00,2.09596,2.09616,2.09596,2.09612,12000000.0
2009-08-27 06:40:00,2.09639,2.0967,2.09626,2.09626,7000000.0
2009-08-27 06:41:00,2.09645,2.09668,2.09641,2.09641,7000000.0
2009-08-27 06:42:00,2.0965,2.09673,2.0965,2.09659,6000000.0
2009-08-27 06:43:00,2.09671,2.09696,2.09669,2.09673,9000000.0
2009-08-27 06:44:00,2.09726,2.09726,2.09702,2.0971,11000000.0
2009-08-27 06:45:00,2.09724,2.09764,2.09696,2.09696,8000000.0
2009-08-27 06:46:00,2.09673,2.09673,2.09621,2.09621,8000000.0
2009-08-27 06:47:00,2.09617,2.09634,2.09444,2.09634,8000000.0
2009-08-27 06:48:00,2.09642,2.09646,2.09635,2.09635,8000000.0
2009-08-27 06:49:00,2.09644,2.09718,2.09644,2.09718,9000000.0
2009-08-27 06:50:00,2.09756,2.09756,2.09702,2.09702,9000000.0
2009-08-27 06:51:00,2.09674,2.09675,2.09631,2.09631,11000000.0
2009-08-27 06:52:00,2.09625,2.09625,2.09614,2.09614,7000000.0
2009-08-27 06:53:00,2.09621,2.09628,2.0962,2.09622,8000000.0
2009-08-27 06:54:00,2.09662,2.09681,2.09661,2.09681,11000000.0
2009-08-27 06:55:00,2.09685,2.09729,2.09685,2.09729,8000000.0
2009-08-27 06:56:00,2.09715,2.09715,2.09665,2.09668,13000000.0
2009-08-27 06:57:00,2.09624,2.09624,2.09571,2.0959,18000000.0
2009-08-27 06:58:00,2.09637,2.09648,2.09637,2.09647,16000000.0
2009-08-27 06:59:00,2.0966,2.09675,2.0966,2.09675,11000000.0
2009-08-27 07:00:00,2.09662,2.09663,2.09656,2.09656,8000000.0
2009-08-27 07:01:00,2.09673,2.09695,2.09673,2.09695,14000000.0
2009-08-27 07:02:00,2.09697,2.09697,2.09683,2.09686,18000000.0
2009-08-27 07:03:00,2.09678,2.09719,2.09678,2.09719,8000000.0
2009-08-27 07:04:00,2.09731,2.09768,2.09684,2.09768,8000000.0
2009-08-27 07:05:00,2.09775,2.09795,2.09752,2.09793,10000000.0
2009-08-27 07:06:00,2.09811,2.09816,2.09789,2.09789,8000000.0
2009-08-27 07:07:00,2.09713,2.09713,2.09694,2.09707,15000000.0
2009-08-27 07:08:00,2.0972,2.09736,2.09689,2.09736,18000000.0
2009-08-27 07:09:00,2.09749,2.09768,2.09749,2.09768,8000000.0
2009-08-27 07:10:00,2.09764,2.09764,2.09682,2.09682,18000000.0
2009-08-27 07:11:00,2.09752,2.09752,2.09737,2.09739,11000000.0
2009-08-27 07:12:00,2.09714,2.09714,2.09674,2.0968,11000000.0
2009-08-27 07:13:00,2.09672,2.09718,2.09672,2.09718,9000000.0
2009-08-27 07:14:00,2.09686,2.09696,2.0968,2.09685,12000000.0
2009-08-27 07:15:00,2.09635,2.09656,2.09635,2.09656,7000000.0
2009-08-27 07:16:00,2.09644,2.09701,2.09629,2.09629,12000000.0
2009-08-27 07:17:00,2.09606,2.09645,2.09606,2.09645,15000000.0
2009-08-27 07:18:00,2.09643,2.09643,2.096,2.096,8000000.0
2009-08-27 07:19:00,2.09604,2.09647,2.09604,2.09647,7000000.0
2009-08-27 07:20:00,2.09649,2.09649,2.09632,2.09639,9000000.0
2009-08-27 07:21:00,2.0962,2.0967,2.09618,2.0967,10000000.0
2009-08-27 07:22:00,2.09708,2.09708,2.09694,2.09696,7000000.0
2009-08-27 07:23:00,2.09668,2.09673,2.09666,2.09673,11000000.0
2009-08-27 07:24:00,2.09671,2.09728,2.09671,2.09728,23000000.0
2009-08-27 07:25:00,2.09759,2.09759,2.09718,2.09722,28000000.0
2009-08-27 07:26:00,2.09716,2.09775,2.09716,2.09762,14000000.0
2009-08-27 07:27:00,2.09773,2.09851,2.09773,2.09823,20000000.0
2009-08-27 07:28:00,2.09785,2.09785,2.09721,2.09733,17000000.0
2009-08-27 07:29:00,2.09732,2.09752,2.09722,2.09745,27000000.0
2009-08-27 07:30:00,2.09727,2.09765,2.09712,2.09712,20000000.0
2009-08-27 07:31:00,2.09743,2.09743,2.09709,2.09709,7000000.0
2009-08-27 07:32:00,2.09749,2.09789,2.09741,2.09741,11000000.0
2009-08-27 07:33:00,2.09722,2.09726,2.09673,2.09673,22000000.0
2009-08-27 07:34:00,2.09688,2.09809,2.09688,2.09809,16000000.0
2009-08-27 07:35:00,2.09848,2.09863,2.09822,2.09822,15000000.0
2009-08-27 07:36:00,2.09854,2.09862,2.09835,2.09835,6000000.0
2009-08-27 07:37:00,2.09874,2.09874,2.09838,2.09838,12000000.0
2009-08-27 07:38:00,2.09761,2.09813,2.09761,2.09813,7000000.0
2009-08-27 07:39:00,2.0977,2.09815,2.0977,2.0981,14000000.0
2009-08-27 07:40:00,2.0978,2.09784,2.0973,2.0973,9000000.0
2009-08-27 07:41:00,2.09688,2.097,2.09673,2.09693,24000000.0
2009-08-27 07:42:00,2.09702,2.0971,2.09688,2.09694,17000000.0
2009-08-27 07:43:00,2.09701,2.09716,2.09696,2.09715,22000000.0
2009-08-27 07:44:00,2.09715,2.09798,2.09706,2.09798,10000000.0
2009-08-27 07:45:00,2.098,2.09806,2.09772,2.09802,15000000.0
2009-08-27 07:46:00,2.09843,2.09872,2.09843,2.09852,17000000.0
2009-08-27 07:47:00,2.09868,2.09868,2.09831,2.09836,15000000.0
2009-08-27 07:48:00,2.09821,2.09839,2.09796,2.09839,10000000.0
2009-08-27 07:49:00,2.09851,2.0989,2.09851,2.09885,20000000.0
2009-08-27 07:50:00,2.09848,2.09848,2.09796,2.09827,17000000.0
2009-08-27 07:51:00,2.09818,2.09869,2.09818,2.09863,15000000.0
2009-08-27 07:52:00,2.09853,2.09877,2.0985,2.09858,29000000.0
2009-08-27 07:53:00,2.09803,2.09803,2.09773,2.09773,13000000.0
2009-08-27 07:54:00,2.09758,2.09758,2.09729,2.09738,23000000.0
2009-08-27 07:55:00,2.09748,2.09805,2.09748,2.09802,27000000.0
2009-08-27 07:56:00,2.09776,2.09776,2.09736,2.09736,18000000.0
2009-08-27 07:57:00,2.09727,2.09755,2.09723,2.09755,20000000.0
2009-08-27 07:58:00,2.09758,2.09758,2.09741,2.09741,13000000.0
2009-08-27 07:59:00,2.09735,2.09753,2.09735,2.09751,23000000.0
2009-08-27 08:00:00,2.09749,2.09749,2.09681,2.09693,31000000.0
2009-08-27 08:01:00,2.09684,2.09684,2.09635,2.09635,13000000.0
2009-08-27 08:02:00,2.09636,2.09688,2.09636,2.09688,12000000.0
2009-08-27 08:03:00,2.09729,2.09729,2.09688,2.09726,20000000.0
2009-08-27 08:04:00,2.09764,2.09805,2.09764,2.09805,30000000.0
2009-08-27 08:05:00,2.09812,2.09892,2.09803,2.09892,9000000.0
2009-08-27 08:06:00,2.09898,2.09905,2.09842,2.09842,21000000.0
2009-08-27 08:07:00,2.09898,2.09959,2.09898,2.09956,15000000.0
2009-08-27 08:08:00,2.09996,2.10016,2.09984,2.09984,25000000.0
2009-08-27 08:09:00,2.09952,2.09952,2.09882,2.09882,23000000.0
2009-08-27 08:10:00,2.09877,2.09923,2.09877,2.09923,27000000.0
2009-08-27 08:11:00,2.09895,2.09895,2.09824,2.09824,18000000.0
2009-08-27 08:12:00,2.09839,2.09876,2.09839,2.09874,22000000.0
2009-08-27 08:13:00,2.09903,2.09915,2.09852,2.09852,18000000.0
2009-08-27 08:14:00,2.09808,2.09895,2.09799,2.09835,33000000.0
2009-08-27 08:15:00,2.09898,2.09922,2.09881,2.09881,21000000.0
2009-08-27 08:16:00,2.09884,2.09884,2.0976,2.0976,21000000.0
2009-08-27 08:17:00,2.09786,2.09802,2.09731,2.09731,19000000.0
2009-08-27 08:18:00,2.09672,2.09689,2.09667,2.09687,17000000.0
2009-08-27 08:19:00,2.09686,2.09723,2.09686,2.09715,16000000.0
2009-08-27 08:20:00,2.09734,2.0974,2.09713,2.09737,13000000.0
2009-08-27 08:21:00,2.09726,2.09752,2.09726,2.09752,18000000.0
2009-08-27 08:22:00,2.09744,2.09744,2.09721,2.09739,26000000.0
2009-08-27 08:23:00,2.09769,2.09769,2.09741,2.09742,16000000.0
2009-08-27 08:24:00,2.09778,2.09822,2.09778,2.09817,28000000.0
2009-08-27 08:25:00,2.09826,2.0984,2.09806,2.09832,49000000.0
2009-08-27 08:26:00,2.09844,2.09844,2.09784,2.09784,14000000.0
2009-08-27 08:27:00,2.09782,2.09812,2.09773,2.09774,31000000.0
2009-08-27 08:28:00,2.09774,2.09783,2.0971,2.0971,28000000.0
2009-08-27 08:29:00,2.09695,2.09733,2.09692,2.09721,32000000.0
2009-08-27 08:30:00,2.09725,2.09764,2.09725,2.09754,28000000.0
2009-08-27 08:31:00,2.09737,2.09737,2.09711,2.09711,40000000.0
2009-08-27 08:32:00,2.0973,2.09781,2.0973,2.09778,51000000.0
2009-08-27 08:33:00,2.09776,2.09778,2.09759,2.09775,48000000.0
2009-08-27 08:34:00,2.09773,2.09773,2.09746,2.09757,49000000.0
2009-08-27 08:35:00,2.09704,2.09704,2.09673,2.09693,39000000.0
2009-08-27 08:36:00,2.09695,2.09714,2.09676,2.09676,12000000.0
2009-08-27 08:37:00,2.09673,2.09724,2.09673,2.09718,25000000.0
2009-08-27 08:38:00,2.0973,2.09733,2.09725,2.09728,21000000.0
2009-08-27 08:39:00,2.09738,2.09757,2.09738,2.09751,23000000.0
2009-08-27 08:40:00,2.09752,2.09769,2.09745,2.09758,36000000.0
2009-08-27 08:41:00,2.09777,2.09787,2.09757,2.09757,30000000.0
2009-08-27 08:42:00,2.09735,2.09781,2.09735,2.09758,17000000.0
2009-08-27 08:43:00,2.09764,2.09811,2.09755,2.09811,23000000.0
2009-08-27 08:44:00,2.09814,2.09814,2.09781,2.09791,17000000.0
2009-08-27 08:45:00,2.09774,2.09804,2.09766,2.09804,37000000.0
2009-08-27 08:46:00,2.09802,2.09802,2.0975,2.09776,23000000.0
2009-08-27 08:47:00,2.09775,2.09795,2.09775,2.09785,25000000.0
2009-08-27 08:48:00,2.09799,2.09799,2.09778,2.0979,36000000.0
2009-08-27 08:49:00,2.09768,2.0978,2.09749,2.09759,27000000.0
2009-08-27 08:50:00,2.09747,2.0977,2.09728,2.09735,56000000.0
2009-08-27 08:51:00,2.0983,2.09866,2.09808,2.09866,32000000.0
2009-08-27 08:52:00,2.099,2.09914,2.09897,2.09904,39000000.0
2009-08-27 08:53:00,2.09918,2.09918,2.09867,2.09867,63000000.0
2009-08-27 08:54:00,2.09841,2.09847,2.09837,2.09841,42000000.0
2009-08-27 08:55:00,2.09834,2.09881,2.09834,2.0988,55000000.0
2009-08-27 08:56:00,2.09892,2.09904,2.09886,2.09901,21000000.0
2009-08-27 08:57:00,2.09912,2.09981,2.09912,2.09966,23000000.0
2009-08-27 08:58:00,2.10039,2.10057,2.10039,2.10055,18000000.0
2009-08-27 08:59:00,2.10058,2.10058,2.10003,2.10003,12000000.0
2009-08-27 09:00:00,2.09986,2.10014,2.09986,2.09997,26000000.0
2009-08-27 09:01:00,2.09983,2.09983,2.09971,2.09971,19000000.0
2009-08-27 09:02:00,2.09957,2.09959,2.09928,2.09935,15000000.0
2009-08-27 09:03:00,2.0992,2.09928,2.09909,2.09912,16000000.0
2009-08-27 09:04:00,2.09909,2.0991,2.09825,2.09907,22000000.0
2009-08-27 09:05:00,2.09877,2.0988,2.09852,2.09861,11000000.0
2009-08-27 09:06:00,2.09825,2.09825,2.09776,2.09815,31000000.0
2009-08-27 09:07:00,2.09837,2.09875,2.09837,2.09861,33000000.0
2009-08-27 09:08:00,2.09848,2.09848,2.0981,2.0981,17000000.0
2009-08-27 09:09:00,2.09781,2.09793,2.09772,2.09793,37000000.0
2009-08-27 09:10:00,2.09734,2.09734,2.09676,2.09678,31000000.0
2009-08-27 09:11:00,2.09645,2.09645,2.09637,2.09639,26000000.0
2009-08-27 09:12:00,2.09566,2.09566,2.09549,2.09556,41000000.0
2009-08-27 09:13:00,2.09545,2.09567,2.09537,2.09544,61000000.0
2009-08-27 09:14:00,2.09522,2.09552,2.09522,2.0955,57000000.0
2009-08-27 09:15:00,2.09578,2.09624,2.09578,2.09624,33000000.0
2009-08-27 09:16:00,2.09607,2.09607,2.09529,2.09531,39000000.0
2009-08-27 09:17:00,2.09477,2.09477,2.09421,2.09431,40000000.0
2009-08-27 09:18:00,2.09454,2.09502,2.09454,2.09502,68000000.0
2009-08-27 09:19:00,2.09492,2.09508,2.09466,2.09508,52000000.0
2009-08-27 09:20:00,2.09509,2.0952,2.09493,2.09506,37000000.0
2009-08-27 09:21:00,2.09515,2.09545,2.09515,2.09517,61000000.0
2009-08-27 09:22:00,2.09518,2.09532,2.09493,2.09527,63000000.0
2009-08-27 09:23:00,2.09497,2.09546,2.09497,2.09524,65000000.0
2009-08-27 09:24:00,2.09492,2.09493,2.09466,2.09493,47000000.0
2009-08-27 09:25:00,2.09497,2.09497,2.09467,2.09467,32000000.0
2009-08-27 09:26:00,2.09483,2.09501,2.09483,2.09497,29000000.0
2009-08-27 09:27:00,2.09475,2.09484,2.09463,2.09472,55000000.0
2009-08-27 09:28:00,2.09481,2.09488,2.0947,2.09477,46000000.0
2009-08-27 09:29:00,2.09492,2.09492,2.09426,2.09426,32000000.0
2009-08-27 09:30:00,2.09425,2.0944,2.09425,2.09436,24000000.0
2009-08-27 09:31:00,2.09446,2.0946,2.09433,2.09433,18000000.0
2009-08-27 09:32:00,2.09453,2.09476,2.09453,2.0947,35000000.0
2009-08-27 09:33:00,2.09442,2.09479,2.09442,2.09479,43000000.0
2009-08-27 09:34:00,2.09464,2.09484,2.09462,2.09468,31000000.0
2009-08-27 09:35:00,2.09485,2.09485,2.09459,2.09477,47000000.0
2009-08-27 09:36:00,2.09464,2.09472,2.09433,2.09472,34000000.0
2009-08-27 09:37:00,2.09477,2.09477,2.09387,2.09387,49000000.0
2009-08-27 09:38:00,2.09378,2.09393,2.09378,2.09388,37000000.0
2009-08-27 09:39:00,2.09355,2.09355,2.0932,2.0932,61000000.0
2009-08-27 09:40:00,2.09343,2.09373,2.09332,2.09363,46000000.0
2009-08-27 09:41:00,2.0936,2.0937,2.0936,2.09361,33000000.0
2009-08-27 09:42:00,2.09363,2.09363,2.09311,2.09311,60000000.0
2009-08-27 09:43:00,2.09339,2.09416,2.09323,2.09416,66000000.0
2009-08-27 09:44:00,2.0942,2.09449,2.09406,2.09449,21000000.0
2009-08-27 09:45:00,2.09462,2.09462,2.09439,2.09458,22000000.0
2009-08-27 09:46:00,2.09479,2.09479,2.09444,2.09472,30000000.0
2009-08-27 09:47:00,2.09475,2.09475,2.09436,2.09436,24000000.0
2009-08-27 09:48:00,2.09474,2.09509,2.09474,2.09501,34000000.0
2009-08-27 09:49:00,2.09492,2.09523,2.09491,2.0952,26000000.0
2009-08-27 09:50:00,2.09522,2.09522,2.09499,2.09501,34000000.0
2009-08-27 09:51:00,2.09551,2.09589,2.0955,2.09556,56000000.0
2009-08-27 09:52:00,2.09546,2.09548,2.09536,2.09539,38000000.0
2009-08-27 09:53:00,2.09545,2.09562,2.09536,2.09562,32000000.0
2009-08-27 09:54:00,2.0957,2.09577,2.0956,2.09566,36000000.0
2009-08-27 09:55:00,2.09545,2.09545,2.09502,2.09523,38000000.0
2009-08-27 09:56:00,2.09526,2.09532,2.09515,2.09521,38000000.0
2009-08-27 09:57:00,2.09505,2.09505,2.09481,2.09502,30000000.0
2009-08-27 09:58:00,2.09519,2.0953,2.09519,2.09523,52000000.0
2009-08-27 09:59:00,2.0953,2.09536,2.09525,2.09536,32000000.0
2009-08-27 10:00:00,2.09533,2.09555,2.09524,2.09548,39000000.0
2009-08-27 10:01:00,2.09572,2.09574,2.09566,2.09567,44000000.0
2009-08-27 10:02:00,2.09561,2.09561,2.09532,2.09532,34000000.0
2009-08-27 10:03:00,2.09544,2.0959,2.09544,2.0959,47000000.0
2009-08-27 10:04:00,2.09603,2.09643,2.09603,2.09643,32000000.0
2009-08-27 10:05:00,2.09639,2.09664,2.09639,2.09664,32000000.0
2009-08-27 10:06:00,2.09651,2.09651,2.09624,2.09642,42000000.0
2009-08-27 10:07:00,2.09656,2.09669,2.09651,2.09651,51000000.0
2009-08-27 10:08:00,2.09608,2.09608,2.09514,2.09514,54000000.0
2009-08-27 10:09:00,2.09497,2.09539,2.09461,2.09461,53000000.0
2009-08-27 10:10:00,2.09423,2.09423,2.09351,2.09378,72000000.0
2009-08-27 10:11:00,2.09366,2.09369,2.09346,2.09368,61000000.0
2009-08-27 10:12:00,2.09385,2.09426,2.09385,2.09426,65000000.0
2009-08-27 10:13:00,2.09469,2.09469,2.09445,2.09445,56000000.0
2009-08-27 10:14:00,2.09478,2.0951,2.09478,2.09496,49000000.0
2009-08-27 10:15:00,2.09495,2.09561,2.09495,2.09561,46000000.0
2009-08-27 10:16:00,2.09559,2.09559,2.09418,2.09418,33000000.0
2009-08-27 10:17:00,2.09326,2.09337,2.09306,2.09331,37000000.0
2009-08-27 10:18:00,2.09345,2.09378,2.0933,2.0933,50000000.0
2009-08-27 10:19:00,2.09335,2.09369,2.09335,2.09369,59000000.0
2009-08-27 10:20:00,2.09359,2.09382,2.09351,2.09351,41000000.0
2009-08-27 10:21:00,2.09302,2.09317,2.09288,2.09317,44000000.0
2009-08-27 10:22:00,2.09343,2.09343,2.0931,2.09314,47000000.0
2009-08-27 10:23:00,2.09325,2.09367,2.09325,2.09367,58000000.0
2009-08-27 10:24:00,2.09422,2.0945,2.09422,2.0945,43000000.0
2009-08-27 10:25:00,2.09428,2.09448,2.09407,2.09407,60000000.0
2009-08-27 10:26:00,2.09445,2.09445,2.09405,2.09408,64000000.0
2009-08-27 10:27:00,2.09404,2.09435,2.09398,2.09429,54000000.0
2009-08-27 10:28:00,2.09435,2.09468,2.09426,2.09468,62000000.0
2009-08-27 10:29:00,2.09469,2.09536,2.09456,2.09536,61000000.0
2009-08-27 10:30:00,2.0951,2.0951,2.09479,2.09489,36000000.0
2009-08-27 10:31:00,2.09501,2.09506,2.09487,2.09497,39000000.0
2009-08-27 10:32:00,2.09544,2.09574,2.09541,2.09562,44000000.0
2009-08-27 10:33:00,2.09544,2.09565,2.09539,2.09539,18000000.0
2009-08-27 10:34:00,2.09509,2.09574,2.09509,2.09574,20000000.0
2009-08-27 10:35:00,2.09545,2.0962,2.09545,2.0962,23000000.0
2009-08-27 10:36:00,2.09626,2.09626,2.09595,2.09595,32000000.0
2009-08-27 10:37:00,2.09572,2.09573,2.0953,2.0953,30000000.0
2009-08-27 10:38:00,2.09545,2.09548,2.09532,2.09548,26000000.0
2009-08-27 10:39:00,2.09575,2.09583,2.09565,2.09578,29000000.0
2009-08-27 10:40:00,2.09567,2.09587,2.09567,2.09587,19000000.0
2009-08-27 10:41:00,2.09591,2.09591,2.09564,2.09564,29000000.0
2009-08-27 10:42:00,2.0954,2.09549,2.09496,2.09496,38000000.0
2009-08-27 10:43:00,2.09487,2.0949,2.09443,2.0949,27000000.0
2009-08-27 10:44:00,2.09495,2.09495,2.09465,2.09465,26000000.0
2009-08-27 10:45:00,2.09468,2.09485,2.09466,2.09466,27000000.0
2009-08-27 10:46:00,2.0943,2.0943,2.09397,2.09397,35000000.0
2009-08-27 10:47:00,2.09411,2.09421,2.09384,2.09421,23000000.0
2009-08-27 10:48:00,2.09426,2.09447,2.09426,2.09443,44000000.0
2009-08-27 10:49:00,2.09423,2.09447,2.09423,2.09443,36000000.0
2009-08-27 10:50:00,2.09447,2.09449,2.09437,2.09443,47000000.0
2009-08-27 10:51:00,2.0944,2.0944,2.09418,2.09428,45000000.0
2009-08-27 10:52:00,2.09429,2.09438,2.0941,2.09435,33000000.0
2009-08-27 10:53:00,2.09449,2.0946,2.09445,2.0946,46000000.0
2009-08-27 10:54:00,2.09436,2.09456,2.09432,2.09432,35000000.0
2009-08-27 10:55:00,2.0943,2.09552,2.0943,2.09552,37000000.0
2009-08-27 10:56:00,2.09566,2.09566,2.09522,2.09526,33000000.0
2009-08-27 10:57:00,2.09498,2.09536,2.09498,2.09529,33000000.0
2009-08-27 10:58:00,2.09549,2.09566,2.09545,2.09566,26000000.0
2009-08-27 10:59:00,2.09575,2.09575,2.09556,2.0956,47000000.0
2009-08-27 11:00:00,2.0959,2.0959,2.09578,2.09578,39000000.0
2009-08-27 11:01:00,2.09526,2.09526,2.09467,2.09507,45000000.0
2009-08-27 11:02:00,2.0951,2.09543,2.09509,2.09543,17000000.0
2009-08-27 11:03:00,2.09537,2.09548,2.09519,2.09548,37000000.0
2009-08-27 11:04:00,2.09552,2.09552,2.09532,2.09532,40000000.0
2009-08-27 11:05:00,2.0955,2.09605,2.0955,2.09586,18000000.0
2009-08-27 11:06:00,2.0958,2.0958,2.09492,2.09492,19000000.0
2009-08-27 11:07:00,2.09488,2.09515,2.09467,2.09469,30000000.0
2009-08-27 11:08:00,2.09406,2.09406,2.09388,2.09399,30000000.0
2009-08-27 11:09:00,2.09398,2.09401,2.09378,2.09394,45000000.0
2009-08-27 11:10:00,2.09393,2.09393,2.09368,2.09379,35000000.0
2009-08-27 11:11:00,2.09374,2.0939,2.09367,2.09376,46000000.0
2009-08-27 11:12:00,2.09359,2.09371,2.09346,2.09371,55000000.0
2009-08-27 11:13:00,2.0938,2.09388,2.09369,2.0938,59000000.0
2009-08-27 11:14:00,2.09378,2.0938,2.09359,2.09366,41000000.0
2009-08-27 11:15:00,2.09361,2.09364,2.09348,2.09358,34000000.0
2009-08-27 11:16:00,2.09363,2.09376,2.09355,2.09362,20000000.0
2009-08-27 11:17:00,2.09365,2.09365,2.09348,2.09358,57000000.0
2009-08-27 11:18:00,2.09336,2.09356,2.09324,2.09347,44000000.0
2009-08-27 11:19:00,2.09362,2.09371,2.09341,2.09371,63000000.0
2009-08-27 11:20:00,2.09374,2.09374,2.09341,2.0936,43000000.0
2009-08-27 11:21:00,2.09347,2.09347,2.09331,2.09342,34000000.0
2009-08-27 11:22:00,2.0934,2.09365,2.09329,2.09344,56000000.0
2009-08-27 11:23:00,2.09378,2.09378,2.09342,2.09354,43000000.0
2009-08-27 11:24:00,2.09354,2.09387,2.09353,2.09387,53000000.0
2009-08-27 11:25:00,2.09375,2.09376,2.09325,2.09325,29000000.0
2009-08-27 11:26:00,2.09358,2.09385,2.0935,2.0936,41000000.0
2009-08-27 11:27:00,2.0935,2.0935,2.09323,2.09326,34000000.0
2009-08-27 11:28:00,2.09352,2.09425,2.09352,2.09425,36000000.0
2009-08-27 11:29:00,2.09411,2.09412,2.09385,2.094,43000000.0
2009-08-27 11:30:00,2.09384,2.09395,2.09294,2.09314,24000000.0
2009-08-27 11:31:00,2.0939,2.0941,2.0939,2.09404,34000000.0
2009-08-27 11:32:00,2.09422,2.09426,2.09402,2.09411,46000000.0
2009-08-27 11:33:00,2.09403,2.09403,2.09387,2.09387,41000000.0
2009-08-27 11:34:00,2.09352,2.09376,2.09337,2.09376,28000000.0
2009-08-27 11:35:00,2.09393,2.09394,2.09377,2.09377,44000000.0
2009-08-27 11:36:00,2.09365,2.09365,2.09307,2.09307,48000000.0
2009-08-27 11:37:00,2.09231,2.09255,2.09204,2.09255,50000000.0
2009-08-27 11:38:00,2.0924,2.09254,2.09228,2.09232,37000000.0
2009-08-27 11:39:00,2.0921,2.09221,2.0921,2.09218,52000000.0
2009-08-27 11:40:00,2.09208,2.09249,2.09208,2.09246,27000000.0
2009-08-27 11:41:00,2.09238,2.09238,2.09215,2.09216,49000000.0
2009-08-27 11:42:00,2.09211,2.09211,2.09187,2.09207,22000000.0
2009-08-27 11:43:00,2.09201,2.09201,2.09175,2.09175,45000000.0
2009-08-27 11:44:00,2.09183,2.09202,2.09177,2.09202,42000000.0
2009-08-27 11:45:00,2.09253,2.09266,2.09253,2.09263,41000000.0
2009-08-27 11:46:00,2.09265,2.09276,2.09249,2.09276,38000000.0
2009-08-27 11:47:00,2.09271,2.09279,2.09268,2.09275,22000000.0
2009-08-27 11:48:00,2.09265,2.09267,2.09259,2.09263,27000000.0
2009-08-27 11:49:00,2.09283,2.09411,2.09283,2.09411,41000000.0
2009-08-27 11:50:00,2.09393,2.09408,2.09391,2.09395,44000000.0
2009-08-27 11:51:00,2.09397,2.09415,2.09379,2.09379,37000000.0
2009-08-27 11:52:00,2.09408,2.09416,2.09398,2.09398,37000000.0
2009-08-27 11:53:00,2.09407,2.0942,2.09407,2.09414,33000000.0
2009-08-27 11:54:00,2.09412,2.09423,2.09408,2.09416,37000000.0
2009-08-27 11:55:00,2.09422,2.09425,2.09415,2.09421,38000000.0
2009-08-27 11:56:00,2.09399,2.09399,2.09363,2.09363,51000000.0
2009-08-27 11:57:00,2.09363,2.09377,2.09355,2.09377,29000000.0
2009-08-27 11:58:00,2.09369,2.09369,2.09312,2.09317,31000000.0
2009-08-27 11:59:00,2.09337,2.09337,2.0927,2.09308,51000000.0
2009-08-27 12:00:00,2.09307,2.09334,2.09307,2.09331,23000000.0
2009-08-27 12:01:00,2.09327,2.09327,2.09308,2.09308,24000000.0
2009-08-27 12:02:00,2.09305,2.09326,2.09296,2.09296,34000000.0
2009-08-27 12:03:00,2.09315,2.09411,2.09315,2.09411,36000000.0
2009-08-27 12:04:00,2.09453,2.09457,2.09413,2.09413,33000000.0
2009-08-27 12:05:00,2.09406,2.09417,2.09385,2.09385,26000000.0
2009-08-27 12:06:00,2.09338,2.09338,2.09316,2.09316,15000000.0
2009-08-27 12:07:00,2.0932,2.09329,2.09319,2.09329,23000000.0
2009-08-27 12:08:00,2.09323,2.09323,2.09303,2.0931,37000000.0
2009-08-27 12:09:00,2.0931,2.09359,2.0931,2.09359,11000000.0
2009-08-27 12:10:00,2.09337,2.09344,2.09334,2.09339,25000000.0
2009-08-27 12:11:00,2.09339,2.09346,2.09321,2.09321,33000000.0
2009-08-27 12:12:00,2.09289,2.093,2.09289,2.093,31000000.0
2009-08-27 12:13:00,2.09298,2.09298,2.0927,2.09272,24000000.0
2009-08-27 12:14:00,2.09261,2.09261,2.0918,2.0918,36000000.0
2009-08-27 12:15:00,2.09176,2.09225,2.09176,2.09225,29000000.0
2009-08-27 12:16:00,2.09219,2.09255,2.09207,2.09255,30000000.0
2009-08-27 12:17:00,2.09325,2.09325,2.09273,2.09301,41000000.0
2009-08-27 12:18:00,2.09296,2.09329,2.09285,2.0929,43000000.0
2009-08-27 12:19:00,2.09275,2.09297,2.09263,2.09263,37000000.0
2009-08-27 12:20:00,2.09298,2.09377,2.09298,2.09377,40000000.0
2009-08-27 12:21:00,2.09417,2.09428,2.09387,2.09387,61000000.0
2009-08-27 12:22:00,2.0937,2.09398,2.09362,2.09398,24000000.0
2009-08-27 12:23:00,2.09433,2.09478,2.09432,2.09432,23000000.0
2009-08-27 12:24:00,2.09411,2.09479,2.09411,2.09455,30000000.0
2009-08-27 12:25:00,2.09438,2.09438,2.0942,2.09429,22000000.0
2009-08-27 12:26:00,2.0942,2.09432,2.09383,2.09432,32000000.0
2009-08-27 12:27:00,2.09436,2.0945,2.09419,2.09445,25000000.0
2009-08-27 12:28:00,2.09439,2.09444,2.09436,2.09444,58000000.0
2009-08-27 12:29:00,2.09399,2.09399,2.09169,2.09233,71000000.0
2009-08-27 12:30:00,2.09235,2.09459,2.09202,2.09459,47000000.0
2009-08-27 12:31:00,2.09484,2.09484,2.0946,2.09475,55000000.0
2009-08-27 12:32:00,2.09475,2.09492,2.09475,2.09475,32000000.0
2009-08-27 12:33:00,2.09469,2.09469,2.09435,2.09435,40000000.0
2009-08-27 12:34:00,2.09423,2.09423,2.09401,2.09401,14000000.0
2009-08-27 12:35:00,2.09375,2.09397,2.09375,2.09397,20000000.0
2009-08-27 12:36:00,2.09398,2.09401,2.09388,2.09393,36000000.0
2009-08-27 12:37:00,2.0939,2.0939,2.09344,2.0936,22000000.0
2009-08-27 12:38:00,2.09368,2.09415,2.09348,2.09415,12000000.0
2009-08-27 12:39:00,2.09447,2.09479,2.09443,2.09449,20000000.0
2009-08-27 12:40:00,2.0946,2.0948,2.09456,2.0948,16000000.0
2009-08-27 12:41:00,2.09462,2.09462,2.09396,2.09396,10000000.0
2009-08-27 12:42:00,2.09367,2.09375,2.09367,2.09372,26000000.0
2009-08-27 12:43:00,2.09382,2.09382,2.09377,2.09377,9000000.0
2009-08-27 12:44:00,2.09376,2.09376,2.09369,2.09369,21000000.0
2009-08-27 12:45:00,2.09377,2.09377,2.09349,2.09349,30000000.0
2009-08-27 12:46:00,2.09344,2.09344,2.09333,2.0934,41000000.0
2009-08-27 12:47:00,2.09339,2.09339,2.09332,2.09334,26000000.0
2009-08-27 12:48:00,2.09344,2.09379,2.09344,2.09379,27000000.0
2009-08-27 12:49:00,2.09381,2.0939,2.09373,2.09373,36000000.0
2009-08-27 12:50:00,2.09344,2.09347,2.09329,2.09338,34000000.0
2009-08-27 12:51:00,2.0933,2.09337,2.09324,2.09324,25000000.0
2009-08-27 12:52:00,2.09321,2.09321,2.09289,2.09301,26000000.0
2009-08-27 12:53:00,2.09276,2.093,2.09276,2.093,16000000.0
2009-08-27 12:54:00,2.09324,2.09331,2.09294,2.09325,28000000.0
2009-08-27 12:55:00,2.09347,2.09368,2.09336,2.09342,29000000.0
2009-08-27 12:56:00,2.09334,2.09334,2.09248,2.09248,30000000.0
2009-08-27 12:57:00,2.09187,2.09273,2.09187,2.09273,26000000.0
2009-08-27 12:58:00,2.09267,2.09278,2.09255,2.09278,14000000.0
2009-08-27 12:59:00,2.09236,2.09244,2.09215,2.09215,32000000.0
2009-08-27 13:00:00,2.09236,2.09271,2.09236,2.09271,20000000.0
2009-08-27 13:01:00,2.09305,2.09305,2.09267,2.09291,31000000.0
2009-08-27 13:02:00,2.09274,2.09274,2.09263,2.09263,12000000.0
2009-08-27 13:03:00,2.09288,2.0929,2.09267,2.09267,21000000.0
2009-08-27 13:04:00,2.09273,2.09278,2.09272,2.09272,7000000.0
2009-08-27 13:05:00,2.09304,2.09305,2.09298,2.09299,17000000.0
2009-08-27 13:06:00,2.09326,2.09337,2.09308,2.09337,22000000.0
2009-08-27 13:07:00,2.09331,2.09342,2.09331,2.09336,17000000.0
2009-08-27 13:08:00,2.09339,2.09361,2.09336,2.09361,37000000.0
2009-08-27 13:09:00,2.09334,2.09344,2.09331,2.09331,33000000.0
2009-08-27 13:10:00,2.09334,2.09393,2.09323,2.09393,32000000.0
2009-08-27 13:11:00,2.09403,2.09425,2.09383,2.09398,21000000.0
2009-08-27 13:12:00,2.09381,2.09389,2.09378,2.09389,7000000.0
2009-08-27 13:13:00,2.09379,2.09426,2.09379,2.09404,11000000.0
2009-08-27 13:14:00,2.09428,2.09428,2.09407,2.09417,33000000.0
2009-08-27 13:15:00,2.0943,2.09459,2.0943,2.09451,25000000.0
2009-08-27 13:16:00,2.09438,2.09456,2.09426,2.09426,20000000.0
2009-08-27 13:17:00,2.0941,2.09426,2.09409,2.09409,19000000.0
2009-08-27 13:18:00,2.0939,2.09392,2.09375,2.09385,41000000.0
2009-08-27 13:19:00,2.09378,2.09428,2.09378,2.09397,36000000.0
2009-08-27 13:20:00,2.09457,2.09486,2.09457,2.09463,36000000.0
2009-08-27 13:21:00,2.0946,2.09468,2.09455,2.09457,54000000.0
2009-08-27 13:22:00,2.09459,2.09466,2.09456,2.09461,41000000.0
2009-08-27 13:23:00,2.09458,2.09458,2.09424,2.09424,11000000.0
2009-08-27 13:24:00,2.09425,2.09441,2.09422,2.09422,23000000.0
2009-08-27 13:25:00,2.09389,2.09412,2.09383,2.09383,25000000.0
2009-08-27 13:26:00,2.09384,2.09401,2.09372,2.09401,20000000.0
2009-08-27 13:27:00,2.09406,2.09408,2.09326,2.09326,32000000.0
2009-08-27 13:28:00,2.09359,2.09359,2.09334,2.09334,26000000.0
2009-08-27 13:29:00,2.09336,2.09342,2.09321,2.0933,25000000.0
2009-08-27 13:30:00,2.09294,2.09297,2.09266,2.09266,16000000.0
2009-08-27 13:31:00,2.09263,2.09285,2.09253,2.09269,21000000.0
2009-08-27 13:32:00,2.09277,2.09321,2.09277,2.09303,28000000.0
2009-08-27 13:33:00,2.09326,2.09326,2.09294,2.09322,18000000.0
2009-08-27 13:34:00,2.09292,2.09299,2.09268,2.09268,35000000.0
2009-08-27 13:35:00,2.09282,2.09297,2.09276,2.09291,10000000.0
2009-08-27 13:36:00,2.09286,2.0932,2.09276,2.0931,40000000.0
2009-08-27 13:37:00,2.09339,2.09346,2.09325,2.09326,22000000.0
2009-08-27 13:38:00,2.0931,2.0931,2.0929,2.09299,39000000.0
2009-08-27 13:39:00,2.09301,2.0931,2.09276,2.09276,32000000.0
2009-08-27 13:40:00,2.09311,2.09336,2.09309,2.09336,35000000.0
2009-08-27 13:41:00,2.09319,2.09319,2.09267,2.09267,27000000.0
2009-08-27 13:42:00,2.09217,2.09217,2.09043,2.09144,32000000.0
2009-08-27 13:43:00,2.09201,2.09234,2.09194,2.09225,26000000.0
2009-08-27 13:44:00,2.09233,2.0926,2.0922,2.09225,25000000.0
2009-08-27 13:45:00,2.0921,2.0921,2.09188,2.09188,21000000.0
2009-08-27 13:46:00,2.09119,2.09119,2.09044,2.09044,13000000.0
2009-08-27 13:47:00,2.09038,2.09056,2.09038,2.09044,22000000.0
2009-08-27 13:48:00,2.0902,2.0902,2.08945,2.08945,21000000.0
2009-08-27 13:49:00,2.08987,2.08994,2.08958,2.08958,24000000.0
2009-08-27 13:50:00,2.08983,2.09021,2.08983,2.09021,27000000.0
2009-08-27 13:51:00,2.08975,2.08978,2.08949,2.08978,27000000.0
2009-08-27 13:52:00,2.08943,2.08947,2.08929,2.08929,31000000.0
2009-08-27 13:53:00,2.0894,2.09003,2.0894,2.09003,31000000.0
2009-08-27 13:54:00,2.08964,2.08973,2.08956,2.08963,28000000.0
2009-08-27 13:55:00,2.08967,2.09005,2.08967,2.08999,33000000.0
2009-08-27 13:56:00,2.09043,2.09089,2.09041,2.0907,23000000.0
2009-08-27 13:57:00,2.09089,2.09142,2.09089,2.09142,19000000.0
2009-08-27 13:58:00,2.09148,2.09174,2.09146,2.09149,30000000.0
2009-08-27 13:59:00,2.09132,2.09139,2.09119,2.09127,39000000.0
2009-08-27 14:00:00,2.09119,2.09126,2.09118,2.09122,30000000.0
2009-08-27 14:01:00,2.09108,2.09108,2.09059,2.09059,16000000.0
2009-08-27 14:02:00,2.09092,2.09118,2.09089,2.09089,34000000.0
2009-08-27 14:03:00,2.09075,2.09075,2.09031,2.09031,24000000.0
2009-08-27 14:04:00,2.09061,2.09081,2.09053,2.09081,20000000.0
2009-08-27 14:05:00,2.0906,2.0906,2.08975,2.08975,31000000.0
2009-08-27 14:06:00,2.08978,2.09009,2.08978,2.09009,28000000.0
2009-08-27 14:07:00,2.08962,2.08967,2.08936,2.08955,32000000.0
2009-08-27 14:08:00,2.08959,2.09006,2.08959,2.09006,22000000.0
2009-08-27 14:09:00,2.08986,2.09006,2.08986,2.09006,15000000.0
2009-08-27 14:10:00,2.08999,2.09008,2.08973,2.09008,24000000.0
2009-08-27 14:11:00,2.09029,2.09054,2.09029,2.09052,22000000.0
2009-08-27 14:12:00,2.0905,2.0905,2.09032,2.09032,17000000.0
2009-08-27 14:13:00,2.09017,2.09064,2.09017,2.09029,19000000.0
2009-08-27 14:14:00,2.08964,2.08964,2.08922,2.0894,22000000.0
2009-08-27 14:15:00,2.08936,2.08946,2.08896,2.08896,26000000.0
2009-08-27 14:16:00,2.08885,2.08885,2.08833,2.08837,10000000.0
2009-08-27 14:17:00,2.08824,2.08837,2.08821,2.08829,8000000.0
2009-08-27 14:18:00,2.0882,2.08827,2.08815,2.08815,13000000.0
2009-08-27 14:19:00,2.08819,2.08836,2.08806,2.08817,29000000.0
2009-08-27 14:20:00,2.08832,2.08892,2.08832,2.08877,15000000.0
2009-08-27 14:21:00,2.08849,2.08881,2.08849,2.08851,18000000.0
2009-08-27 14:22:00,2.08872,2.08889,2.08872,2.08885,10000000.0
2009-08-27 14:23:00,2.08898,2.08898,2.08869,2.08869,24000000.0
2009-08-27 14:24:00,2.08847,2.08867,2.08847,2.08864,17000000.0
2009-08-27 14:25:00,2.08845,2.08845,2.0883,2.0883,31000000.0
2009-08-27 14:26:00,2.08793,2.08793,2.08762,2.08762,14000000.0
2009-08-27 14:27:00,2.0877,2.0877,2.0875,2.0875,14000000.0
2009-08-27 14:28:00,2.08773,2.08778,2.08738,2.08738,9000000.0
2009-08-27 14:29:00,2.08751,2.08774,2.08744,2.08744,7000000.0
2009-08-27 14:30:00,2.08687,2.08768,2.08687,2.08768,17000000.0
2009-08-27 14:31:00,2.08831,2.08831,2.08789,2.08789,21000000.0
2009-08-27 14:32:00,2.08744,2.08834,2.08744,2.08834,8000000.0
2009-08-27 14:33:00,2.08856,2.08856,2.08706,2.08706,10000000.0
2009-08-27 14:34:00,2.08703,2.08703,2.08676,2.0868,5000000.0
2009-08-27 14:35:00,2.08696,2.08705,2.08696,2.08704,7000000.0
2009-08-27 14:36:00,2.08671,2.0875,2.08671,2.0875,8000000.0
2009-08-27 14:37:00,2.08804,2.08825,2.08789,2.08789,11000000.0
2009-08-27 14:38:00,2.08792,2.08792,2.08734,2.08734,7000000.0
2009-08-27 14:39:00,2.08745,2.08745,2.08658,2.08658,8000000.0
2009-08-27 14:40:00,2.08714,2.08715,2.0865,2.0865,8000000.0
2009-08-27 14:41:00,2.0863,2.08686,2.0863,2.08686,10000000.0
2009-08-27 14:42:00,2.08689,2.08695,2.08674,2.08685,9000000.0
2009-08-27 14:43:00,2.08662,2.08668,2.08635,2.08652,8000000.0
2009-08-27 14:44:00,2.0865,2.08701,2.0865,2.08696,8000000.0
2009-08-27 14:45:00,2.08652,2.08652,2.08565,2.08565,6000000.0
2009-08-27 14:46:00,2.08569,2.0857,2.08547,2.08557,9000000.0
2009-08-27 14:47:00,2.08556,2.08556,2.08505,2.08527,8000000.0
2009-08-27 14:48:00,2.08578,2.08606,2.08574,2.08601,8000000.0
2009-08-27 14:49:00,2.08555,2.08566,2.08529,2.08566,9000000.0
2009-08-27 14:50:00,2.08533,2.08546,2.08509,2.08539,7000000.0
2009-08-27 14:51:00,2.08503,2.08503,2.08434,2.08434,10000000.0
2009-08-27 14:52:00,2.0842,2.08465,2.0842,2.08453,5000000.0
2009-08-27 14:53:00,2.08452,2.08485,2.08452,2.08485,7000000.0
2009-08-27 14:54:00,2.08513,2.08545,2.08497,2.08517,8000000.0
2009-08-27 14:55:00,2.0852,2.08539,2.08498,2.08498,7000000.0
2009-08-27 14:56:00,2.08513,2.08535,2.08511,2.08531,8000000.0
2009-08-27 14:57:00,2.08534,2.08539,2.08521,2.08539,7000000.0
2009-08-27 14:58:00,2.08568,2.08618,2.08558,2.08618,8000000.0
2009-08-27 14:59:00,2.08593,2.08595,2.08583,2.08593,8000000.0
2009-08-27 15:00:00,2.08608,2.08663,2.08596,2.08649,7000000.0
2009-08-27 15:01:00,2.0868,2.08694,2.08671,2.08694,8000000.0
2009-08-27 15:02:00,2.0867,2.08691,2.0867,2.08691,7000000.0
2009-08-27 15:03:00,2.08682,2.08694,2.08661,2.08694,7000000.0
2009-08-27 15:04:00,2.08719,2.08745,2.08719,2.08745,8000000.0
2009-08-27 15:05:00,2.08759,2.08798,2.08759,2.08796,7000000.0
2009-08-27 15:06:00,2.08775,2.0879,2.08764,2.08781,8000000.0
2009-08-27 15:07:00,2.08758,2.08762,2.0872,2.08749,11000000.0
2009-08-27 15:08:00,2.08749,2.08766,2.08746,2.08746,8000000.0
2009-08-27 15:09:00,2.08732,2.08846,2.08732,2.08844,7000000.0
2009-08-27 15:10:00,2.08844,2.08917,2.08844,2.08917,7000000.0
2009-08-27 15:11:00,2.08924,2.08934,2.0888,2.08926,11000000.0
2009-08-27 15:12:00,2.08892,2.08892,2.08856,2.0888,10000000.0
2009-08-27 15:13:00,2.08888,2.08915,2.08884,2.08914,9000000.0
2009-08-27 15:14:00,2.08905,2.08906,2.08874,2.08874,5000000.0
2009-08-27 15:15:00,2.08929,2.08929,2.08895,2.08916,8000000.0
2009-08-27 15:16:00,2.08901,2.08942,2.08872,2.08872,9000000.0
2009-08-27 15:17:00,2.08879,2.08882,2.08845,2.08845,5000000.0
2009-08-27 15:18:00,2.08833,2.08849,2.08819,2.08819,8000000.0
2009-08-27 15:19:00,2.08813,2.08819,2.08781,2.08781,7000000.0
2009-08-27 15:20:00,2.08749,2.08785,2.08749,2.08778,9000000.0
2009-08-27 15:21:00,2.08833,2.08853,2.08813,2.08825,8000000.0
2009-08-27 15:22:00,2.08837,2.08837,2.0882,2.0882,9000000.0
2009-08-27 15:23:00,2.08831,2.08839,2.08816,2.08839,8000000.0
2009-08-27 15:24:00,2.08849,2.08872,2.08849,2.08872,8000000.0
2009-08-27 15:25:00,2.08873,2.08886,2.08872,2.08872,7000000.0
2009-08-27 15:26:00,2.08856,2.08872,2.08856,2.08866,7000000.0
2009-08-27 15:27:00,2.08881,2.08953,2.08881,2.08953,7000000.0
2009-08-27 15:28:00,2.08922,2.08922,2.08893,2.08893,11000000.0
2009-08-27 15:29:00,2.08886,2.08886,2.08848,2.08878,7000000.0
2009-08-27 15:30:00,2.08911,2.08946,2.08897,2.08946,6000000.0
2009-08-27 15:31:00,2.08936,2.08936,2.08904,2.08931,9000000.0
2009-08-27 15:32:00,2.08876,2.08885,2.08847,2.08881,10000000.0
2009-08-27 15:33:00,2.08935,2.08997,2.08935,2.08997,8000000.0
2009-08-27 15:34:00,2.09008,2.09064,2.09008,2.09064,6000000.0
2009-08-27 15:35:00,2.09079,2.09079,2.09043,2.09047,7000000.0
2009-08-27 15:36:00,2.09023,2.09048,2.09008,2.09048,7000000.0
2009-08-27 15:37:00,2.09079,2.0911,2.09069,2.09108,8000000.0
2009-08-27 15:38:00,2.08937,2.09129,2.08937,2.09064,7000000.0
2009-08-27 15:39:00,2.09083,2.09134,2.09083,2.09134,10000000.0
2009-08-27 15:40:00,2.09192,2.09217,2.09158,2.09158,9000000.0
2009-08-27 15:41:00,2.09159,2.092,2.09159,2.09189,11000000.0
2009-08-27 15:42:00,2.09175,2.09185,2.09166,2.0918,8000000.0
2009-08-27 15:43:00,2.09228,2.09294,2.09228,2.09294,8000000.0
2009-08-27 15:44:00,2.09318,2.09318,2.09264,2.09264,8000000.0
2009-08-27 15:45:00,2.09275,2.09319,2.09275,2.09319,8000000.0
2009-08-27 15:46:00,2.09308,2.09308,2.0923,2.09279,10000000.0
2009-08-27 15:47:00,2.0925,2.09261,2.09224,2.0923,7000000.0
2009-08-27 15:48:00,2.09228,2.09247,2.0922,2.09247,7000000.0
2009-08-27 15:49:00,2.09246,2.09286,2.09246,2.09284,9000000.0
2009-08-27 15:50:00,2.09293,2.09351,2.09288,2.09349,8000000.0
2009-08-27 15:51:00,2.09373,2.09373,2.09326,2.09326,9000000.0
2009-08-27 15:52:00,2.09316,2.09323,2.09302,2.0931,7000000.0
2009-08-27 15:53:00,2.09333,2.09372,2.09333,2.09372,7000000.0
2009-08-27 15:54:00,2.09461,2.09461,2.09435,2.09435,11000000.0
2009-08-27 15:55:00,2.0943,2.0943,2.09399,2.09417,9000000.0
2009-08-27 15:56:00,2.09398,2.09398,2.09354,2.09354,7000000.0
2009-08-27 15:57:00,2.0935,2.0935,2.09296,2.09296,10000000.0
2009-08-27 15:58:00,2.09301,2.09323,2.09301,2.09323,10000000.0
2009-08-27 15:59:00,2.09317,2.09353,2.09317,2.09345,7000000.0
2009-08-27 16:00:00,2.09409,2.09422,2.09409,2.09418,7000000.0
2009-08-27 16:01:00,2.09401,2.09423,2.0938,2.09422,9000000.0
2009-08-27 16:02:00,2.0944,2.09572,2.0944,2.09572,8000000.0
2009-08-27 16:03:00,2.09586,2.09586,2.09526,2.09526,11000000.0
2009-08-27 16:04:00,2.09515,2.09518,2.09459,2.09459,8000000.0
2009-08-27 16:05:00,2.09409,2.09471,2.09409,2.09471,9000000.0
2009-08-27 16:06:00,2.09471,2.09471,2.09416,2.09416,10000000.0
2009-08-27 16:07:00,2.09398,2.09475,2.09398,2.09408,10000000.0
2009-08-27 16:08:00,2.09412,2.09462,2.09412,2.09448,8000000.0
2009-08-27 16:09:00,2.09401,2.09411,2.09386,2.09401,7000000.0
2009-08-27 16:10:00,2.09424,2.09475,2.09424,2.09473,7000000.0
2009-08-27 16:11:00,2.09413,2.09428,2.09365,2.09365,10000000.0
2009-08-27 16:12:00,2.09385,2.09404,2.09382,2.09391,9000000.0
2009-08-27 16:13:00,2.09406,2.09409,2.09368,2.09368,7000000.0
2009-08-27 16:14:00,2.09334,2.09345,2.0933,2.0934,11000000.0
2009-08-27 16:15:00,2.09352,2.09399,2.09352,2.09399,7000000.0
2009-08-27 16:16:00,2.09395,2.09414,2.09394,2.09409,7000000.0
2009-08-27 16:17:00,2.09405,2.09405,2.09319,2.09339,11000000.0
2009-08-27 16:18:00,2.09324,2.09326,2.09295,2.09318,11000000.0
2009-08-27 16:19:00,2.09301,2.09301,2.09264,2.09266,11000000.0
2009-08-27 16:20:00,2.09235,2.09235,2.09187,2.09187,9000000.0
2009-08-27 16:21:00,2.09224,2.09224,2.09202,2.09223,9000000.0
2009-08-27 16:22:00,2.09196,2.0921,2.09158,2.09188,8000000.0
2009-08-27 16:23:00,2.09167,2.09175,2.09159,2.0916,8000000.0
2009-08-27 16:24:00,2.09189,2.09207,2.09148,2.09148,10000000.0
2009-08-27 16:25:00,2.09197,2.09218,2.09197,2.0921,7000000.0
2009-08-27 16:26:00,2.09242,2.09242,2.09211,2.09225,7000000.0
2009-08-27 16:27:00,2.09197,2.09201,2.09192,2.09196,11000000.0
2009-08-27 16:28:00,2.09211,2.09212,2.09173,2.09179,11000000.0
2009-08-27 16:29:00,2.09179,2.09272,2.09179,2.09272,7000000.0
2009-08-27 16:30:00,2.09311,2.09311,2.09258,2.09266,8000000.0
2009-08-27 16:31:00,2.09287,2.09287,2.09254,2.09254,7000000.0
2009-08-27 16:32:00,2.09278,2.09278,2.09241,2.09244,8000000.0
2009-08-27 16:33:00,2.09229,2.0924,2.09213,2.09223,11000000.0
2009-08-27 16:34:00,2.09181,2.09231,2.09181,2.09231,8000000.0
2009-08-27 16:35:00,2.09211,2.09211,2.09185,2.09185,7000000.0
2009-08-27 16:36:00,2.09188,2.09188,2.09168,2.0917,8000000.0
2009-08-27 16:37:00,2.09182,2.09188,2.09164,2.09171,8000000.0
2009-08-27 16:38:00,2.09152,2.09152,2.09125,2.09144,7000000.0
2009-08-27 16:39:00,2.09199,2.09214,2.09173,2.09214,8000000.0
2009-08-27 16:40:00,2.09225,2.09238,2.09201,2.09216,11000000.0
2009-08-27 16:41:00,2.09235,2.09235,2.09197,2.09202,10000000.0
2009-08-27 16:42:00,2.09223,2.0925,2.09223,2.0925,7000000.0
2009-08-27 16:43:00,2.09235,2.09241,2.09219,2.09226,7000000.0
2009-08-27 16:44:00,2.09216,2.0923,2.0921,2.0921,7000000.0
2009-08-27 16:45:00,2.092,2.0927,2.092,2.09259,11000000.0
2009-08-27 16:46:00,2.09289,2.09319,2.09269,2.093,11000000.0
2009-08-27 16:47:00,2.09285,2.09313,2.09282,2.09313,7000000.0
2009-08-27 16:48:00,2.09315,2.09357,2.09315,2.09351,10000000.0
2009-08-27 16:49:00,2.09289,2.09347,2.09289,2.09347,8000000.0
2009-08-27 16:50:00,2.09378,2.09378,2.09356,2.0936,8000000.0
2009-08-27 16:51:00,2.09394,2.0941,2.09345,2.09345,9000000.0
2009-08-27 16:52:00,2.09356,2.09406,2.09356,2.09406,7000000.0
2009-08-27 16:53:00,2.09392,2.09392,2.09343,2.09343,6000000.0
2009-08-27 16:54:00,2.09334,2.09348,2.09313,2.09313,7000000.0
2009-08-27 16:55:00,2.09297,2.09309,2.09293,2.09293,11000000.0
2009-08-27 16:56:00,2.0928,2.09292,2.0927,2.0927,11000000.0
2009-08-27 16:57:00,2.09273,2.0934,2.09273,2.0934,7000000.0
2009-08-27 16:58:00,2.09377,2.09377,2.09344,2.09344,5000000.0
2009-08-27 16:59:00,2.0922,2.09379,2.0922,2.09353,7000000.0
2009-08-27 17:00:00,2.09299,2.09299,2.09238,2.09238,5000000.0
2009-08-27 17:01:00,2.09257,2.09257,2.0924,2.0924,7000000.0
2009-08-27 17:02:00,2.09171,2.09205,2.09171,2.09196,8000000.0
2009-08-27 17:03:00,2.09182,2.09227,2.0901,2.09227,7000000.0
2009-08-27 17:04:00,2.0924,2.09255,2.09229,2.09245,7000000.0
2009-08-27 17:05:00,2.09219,2.09219,2.09183,2.09194,10000000.0
2009-08-27 17:06:00,2.09158,2.09194,2.09158,2.09172,9000000.0
2009-08-27 17:07:00,2.09172,2.09195,2.09171,2.09195,8000000.0
2009-08-27 17:08:00,2.09218,2.09242,2.09214,2.09214,9000000.0
2009-08-27 17:09:00,2.09209,2.09223,2.09204,2.09206,8000000.0
2009-08-27 17:10:00,2.09246,2.09257,2.09233,2.09257,9000000.0
2009-08-27 17:11:00,2.09266,2.09296,2.09266,2.09296,8000000.0
2009-08-27 17:12:00,2.09294,2.09298,2.09271,2.09271,7000000.0
2009-08-27 17:13:00,2.0926,2.09272,2.0925,2.0925,8000000.0
2009-08-27 17:14:00,2.09229,2.09229,2.09189,2.09197,8000000.0
2009-08-27 17:15:00,2.09197,2.0922,2.09197,2.0922,7000000.0
2009-08-27 17:16:00,2.09241,2.09241,2.09207,2.09216,10000000.0
2009-08-27 17:17:00,2.09241,2.09264,2.09241,2.09263,7000000.0
2009-08-27 17:18:00,2.09287,2.09299,2.09269,2.09288,8000000.0
2009-08-27 17:19:00,2.09369,2.09378,2.09358,2.09358,7000000.0
2009-08-27 17:20:00,2.09386,2.0941,2.09368,2.0941,8000000.0
2009-08-27 17:21:00,2.09426,2.09426,2.09403,2.09417,10000000.0
2009-08-27 17:22:00,2.09398,2.09402,2.09383,2.09389,8000000.0
2009-08-27 17:23:00,2.09404,2.09421,2.09402,2.09421,8000000.0
2009-08-27 17:24:00,2.09447,2.09447,2.09411,2.09411,7000000.0
2009-08-27 17:25:00,2.094,2.09418,2.09393,2.09418,7000000.0
2009-08-27 17:26:00,2.09421,2.09434,2.09414,2.09423,7000000.0
2009-08-27 17:27:00,2.09384,2.09397,2.09346,2.09346,9000000.0
2009-08-27 17:28:00,2.09292,2.09302,2.09256,2.09302,7000000.0
2009-08-27 17:29:00,2.09318,2.09333,2.09315,2.09318,8000000.0
2009-08-27 17:30:00,2.09338,2.09355,2.09332,2.09332,8000000.0
2009-08-27 17:31:00,2.09324,2.09333,2.09302,2.09302,9000000.0
2009-08-27 17:32:00,2.09319,2.09319,2.09275,2.09282,8000000.0
2009-08-27 17:33:00,2.09299,2.09313,2.09288,2.09311,11000000.0
2009-08-27 17:34:00,2.0932,2.0932,2.09257,2.0931,9000000.0
2009-08-27 17:35:00,2.0938,2.09416,2.09371,2.09416,7000000.0
2009-08-27 17:36:00,2.09427,2.09437,2.094,2.09417,7000000.0
2009-08-27 17:37:00,2.09446,2.09446,2.09329,2.09329,7000000.0
2009-08-27 17:38:00,2.09378,2.09416,2.09378,2.09416,8000000.0
2009-08-27 17:39:00,2.09423,2.09449,2.09423,2.09431,7000000.0
2009-08-27 17:40:00,2.09396,2.09396,2.09357,2.09357,9000000.0
2009-08-27 17:41:00,2.09322,2.09331,2.09297,2.09297,8000000.0
2009-08-27 17:42:00,2.09318,2.09318,2.09258,2.09258,11000000.0
2009-08-27 17:43:00,2.0927,2.09274,2.09262,2.09262,7000000.0
2009-08-27 17:44:00,2.09277,2.09285,2.09267,2.09276,10000000.0
2009-08-27 17:45:00,2.0927,2.09283,2.09254,2.09269,7000000.0
2009-08-27 17:46:00,2.09249,2.09249,2.09169,2.09169,8000000.0
2009-08-27 17:47:00,2.09156,2.09156,2.09103,2.09103,8000000.0
2009-08-27 17:48:00,2.09112,2.09112,2.0908,2.09098,7000000.0
2009-08-27 17:49:00,2.09114,2.09114,2.09085,2.09111,7000000.0
2009-08-27 17:50:00,2.09112,2.09158,2.09104,2.09158,7000000.0
2009-08-27 17:51:00,2.09151,2.09183,2.09149,2.09183,7000000.0
2009-08-27 17:52:00,2.09192,2.09243,2.09192,2.09243,7000000.0
2009-08-27 17:53:00,2.09253,2.09268,2.09236,2.09268,7000000.0
2009-08-27 17:54:00,2.09262,2.09262,2.09139,2.09139,11000000.0
2009-08-27 17:55:00,2.09122,2.09142,2.0912,2.09124,7000000.0
2009-08-27 17:56:00,2.09133,2.09133,2.09115,2.09128,7000000.0
2009-08-27 17:57:00,2.09111,2.09111,2.09076,2.09091,10000000.0
2009-08-27 17:58:00,2.09058,2.09065,2.09044,2.09057,10000000.0
2009-08-27 17:59:00,2.09046,2.0906,2.09035,2.09035,10000000.0
2009-08-27 18:00:00,2.09053,2.09053,2.09037,2.09037,6000000.0
2009-08-27 18:01:00,2.09039,2.09039,2.09021,2.09021,8000000.0
2009-08-27 18:02:00,2.08997,2.09015,2.08991,2.08991,8000000.0
2009-08-27 18:03:00,2.09044,2.09147,2.09044,2.09147,10000000.0
2009-08-27 18:04:00,2.0916,2.09172,2.09146,2.09172,8000000.0
2009-08-27 18:05:00,2.09161,2.09166,2.09137,2.09137,10000000.0
2009-08-27 18:06:00,2.09117,2.09142,2.09111,2.09119,10000000.0
2009-08-27 18:07:00,2.09101,2.09111,2.09095,2.09111,8000000.0
2009-08-27 18:08:00,2.09111,2.09149,2.09105,2.09105,8000000.0
2009-08-27 18:09:00,2.09095,2.09137,2.09092,2.09137,8000000.0
2009-08-27 18:10:00,2.09147,2.09152,2.09126,2.09126,11000000.0
2009-08-27 18:11:00,2.09162,2.09179,2.09138,2.0914,7000000.0
2009-08-27 18:12:00,2.09082,2.09082,2.09006,2.09046,9000000.0
2009-08-27 18:13:00,2.09051,2.09051,2.09,2.09008,11000000.0
2009-08-27 18:14:00,2.09006,2.09013,2.08992,2.08996,6000000.0
2009-08-27 18:15:00,2.08982,2.08994,2.08974,2.08993,8000000.0
2009-08-27 18:16:00,2.08996,2.08996,2.08975,2.08979,11000000.0
2009-08-27 18:17:00,2.08997,2.09003,2.08997,2.08998,6000000.0
2009-08-27 18:18:00,2.08951,2.09003,2.08946,2.08986,8000000.0
2009-08-27 18:19:00,2.09,2.09034,2.09,2.09,9000000.0
2009-08-27 18:20:00,2.08998,2.09014,2.08976,2.09014,7000000.0
2009-08-27 18:21:00,2.08981,2.08982,2.08761,2.08932,11000000.0
2009-08-27 18:22:00,2.08931,2.08931,2.08893,2.08893,11000000.0
2009-08-27 18:23:00,2.08899,2.08926,2.08892,2.08916,8000000.0
2009-08-27 18:24:00,2.08919,2.08919,2.08898,2.08902,10000000.0
2009-08-27 18:25:00,2.08891,2.08925,2.08891,2.08925,7000000.0
2009-08-27 18:26:00,2.08937,2.08958,2.08927,2.08958,8000000.0
2009-08-27 18:27:00,2.08945,2.08945,2.08897,2.08897,7000000.0
2009-08-27 18:28:00,2.08881,2.08902,2.08849,2.08849,7000000.0
2009-08-27 18:29:00,2.08755,2.08755,2.08737,2.08739,7000000.0
2009-08-27 18:30:00,2.08709,2.08709,2.08617,2.08633,8000000.0
2009-08-27 18:31:00,2.08627,2.08693,2.08627,2.08693,9000000.0
2009-08-27 18:32:00,2.08727,2.08727,2.08691,2.08702,11000000.0
2009-08-27 18:33:00,2.08709,2.08751,2.08709,2.08744,11000000.0
2009-08-27 18:34:00,2.08767,2.08767,2.08747,2.0875,7000000.0
2009-08-27 18:35:00,2.08767,2.08767,2.08698,2.08698,8000000.0
2009-08-27 18:36:00,2.08679,2.08679,2.08639,2.08639,7000000.0
2009-08-27 18:37:00,2.08671,2.08704,2.08665,2.08704,8000000.0
2009-08-27 18:38:00,2.08715,2.08736,2.08692,2.08736,8000000.0
2009-08-27 18:39:00,2.0872,2.0872,2.08672,2.08672,7000000.0
2009-08-27 18:40:00,2.08676,2.08686,2.08661,2.08672,7000000.0
2009-08-27 18:41:00,2.08637,2.08675,2.08637,2.08675,8000000.0
2009-08-27 18:42:00,2.08701,2.08701,2.08663,2.0867,11000000.0
2009-08-27 18:43:00,2.08675,2.08686,2.0866,2.08672,8000000.0
2009-08-27 18:44:00,2.0863,2.08662,2.0863,2.08661,7000000.0
2009-08-27 18:45:00,2.08648,2.08657,2.08629,2.0864,11000000.0
2009-08-27 18:46:00,2.08641,2.08661,2.08641,2.08645,9000000.0
2009-08-27 18:47:00,2.08647,2.08672,2.08635,2.08635,8000000.0
2009-08-27 18:48:00,2.08677,2.08688,2.08655,2.08682,9000000.0
2009-08-27 18:49:00,2.08671,2.08684,2.08658,2.08679,7000000.0
2009-08-27 18:50:00,2.08693,2.08693,2.08662,2.08673,11000000.0
2009-08-27 18:51:00,2.08651,2.08675,2.08651,2.0867,7000000.0
2009-08-27 18:52:00,2.08668,2.0867,2.08653,2.08667,8000000.0
2009-08-27 18:53:00,2.08644,2.08658,2.08628,2.0863,11000000.0
2009-08-27 18:54:00,2.0862,2.08638,2.0862,2.08624,7000000.0
2009-08-27 18:55:00,2.0864,2.0864,2.08627,2.08629,7000000.0
2009-08-27 18:56:00,2.08616,2.08639,2.08616,2.08634,7000000.0
2009-08-27 18:57:00,2.08626,2.08626,2.08598,2.08598,10000000.0
2009-08-27 18:58:00,2.08601,2.08615,2.08583,2.08613,9000000.0
2009-08-27 18:59:00,2.08633,2.08633,2.08611,2.08613,8000000.0
2009-08-27 19:00:00,2.08618,2.08628,2.08607,2.08608,7000000.0
2009-08-27 19:01:00,2.08605,2.08605,2.0857,2.0857,7000000.0
2009-08-27 19:02:00,2.08575,2.08593,2.08572,2.08593,8000000.0
2009-08-27 19:03:00,2.08606,2.08606,2.08548,2.08548,7000000.0
2009-08-27 19:04:00,2.08558,2.08569,2.08529,2.08529,8000000.0
2009-08-27 19:05:00,2.08517,2.08537,2.08516,2.0852,8000000.0
2009-08-27 19:06:00,2.08535,2.0857,2.08517,2.08564,8000000.0
2009-08-27 19:07:00,2.08561,2.08561,2.08546,2.08546,9000000.0
2009-08-27 19:08:00,2.08543,2.08571,2.08543,2.08564,8000000.0
2009-08-27 19:09:00,2.08548,2.08548,2.08535,2.08542,7000000.0
2009-08-27 19:10:00,2.08531,2.08547,2.08519,2.08547,11000000.0
2009-08-27 19:11:00,2.08524,2.08525,2.08493,2.08525,10000000.0
2009-08-27 19:12:00,2.08525,2.08525,2.08495,2.08515,7000000.0
2009-08-27 19:13:00,2.08471,2.08551,2.08367,2.08551,6000000.0
2009-08-27 19:14:00,2.08539,2.08539,2.08509,2.08509,8000000.0
2009-08-27 19:15:00,2.08552,2.0856,2.08549,2.08555,5000000.0
2009-08-27 19:16:00,2.08605,2.08622,2.08604,2.08607,8000000.0
2009-08-27 19:17:00,2.08599,2.08599,2.08544,2.08591,10000000.0
2009-08-27 19:18:00,2.08595,2.08615,2.08592,2.08611,11000000.0
2009-08-27 19:19:00,2.08619,2.0864,2.08613,2.0864,8000000.0
2009-08-27 19:20:00,2.08621,2.08653,2.08621,2.08653,11000000.0
2009-08-27 19:21:00,2.08663,2.08663,2.08631,2.0864,10000000.0
2009-08-27 19:22:00,2.08645,2.08645,2.08602,2.08612,9000000.0
2009-08-27 19:23:00,2.08621,2.08632,2.0861,2.08625,8000000.0
2009-08-27 19:24:00,2.08633,2.08647,2.08622,2.08647,6000000.0
2009-08-27 19:25:00,2.0866,2.08677,2.0866,2.08662,6000000.0
2009-08-27 19:26:00,2.08655,2.0866,2.08638,2.08651,7000000.0
2009-08-27 19:27:00,2.08629,2.08652,2.08622,2.08622,8000000.0
2009-08-27 19:28:00,2.08628,2.08628,2.08612,2.08612,10000000.0
2009-08-27 19:29:00,2.08618,2.08649,2.08618,2.08649,7000000.0
2009-08-27 19:30:00,2.08647,2.0866,2.08645,2.0866,10000000.0
2009-08-27 19:31:00,2.08655,2.08673,2.08655,2.08663,7000000.0
2009-08-27 19:32:00,2.08665,2.08669,2.08631,2.08669,10000000.0
2009-08-27 19:33:00,2.08631,2.08649,2.08625,2.08649,7000000.0
2009-08-27 19:34:00,2.08667,2.08667,2.08649,2.08656,5000000.0
2009-08-27 19:35:00,2.08644,2.08644,2.08626,2.08629,7000000.0
2009-08-27 19:36:00,2.08624,2.08635,2.08617,2.08627,7000000.0
2009-08-27 19:37:00,2.08662,2.08675,2.08642,2.08661,8000000.0
2009-08-27 19:38:00,2.08649,2.08649,2.08614,2.08619,8000000.0
2009-08-27 19:39:00,2.08619,2.08619,2.08588,2.08588,8000000.0
2009-08-27 19:40:00,2.08621,2.08621,2.08541,2.0857,7000000.0
2009-08-27 19:41:00,2.0856,2.08562,2.08537,2.08557,9000000.0
2009-08-27 19:42:00,2.08533,2.08533,2.08502,2.08513,7000000.0
2009-08-27 19:43:00,2.08515,2.08584,2.08515,2.08584,11000000.0
2009-08-27 19:44:00,2.08536,2.08548,2.08523,2.08523,8000000.0
2009-08-27 19:45:00,2.08502,2.08525,2.08502,2.08512,9000000.0
2009-08-27 19:46:00,2.08534,2.08534,2.08502,2.08502,7000000.0
2009-08-27 19:47:00,2.08509,2.0851,2.08488,2.085,9000000.0
2009-08-27 19:48:00,2.08499,2.08582,2.08486,2.08582,8000000.0
2009-08-27 19:49:00,2.08627,2.08629,2.0861,2.08626,7000000.0
2009-08-27 19:50:00,2.0862,2.08684,2.0862,2.08684,7000000.0
2009-08-27 19:51:00,2.08711,2.08741,2.08711,2.08741,7000000.0
2009-08-27 19:52:00,2.08733,2.08749,2.08711,2.08736,7000000.0
2009-08-27 19:53:00,2.08752,2.08752,2.08708,2.08733,7000000.0
2009-08-27 19:54:00,2.08689,2.08689,2.0857,2.0857,8000000.0
2009-08-27 19:55:00,2.08529,2.08573,2.08529,2.08573,8000000.0
2009-08-27 19:56:00,2.08607,2.08607,2.08535,2.08535,8000000.0
2009-08-27 19:57:00,2.08557,2.08582,2.08557,2.08582,7000000.0
2009-08-27 19:58:00,2.08613,2.08613,2.08589,2.0859,10000000.0
2009-08-27 19:59:00,2.08581,2.086,2.08571,2.086,8000000.0
2009-08-27 20:00:00,2.08606,2.08606,2.08559,2.08592,7000000.0
2009-08-27 20:01:00,2.08596,2.08596,2.08581,2.0859,7000000.0
2009-08-27 20:02:00,2.08562,2.08592,2.08544,2.08545,7000000.0
2009-08-27 20:03:00,2.08544,2.08544,2.08482,2.08482,6000000.0
2009-08-27 20:04:00,2.08461,2.08492,2.08461,2.08482,9000000.0
2009-08-27 20:05:00,2.08466,2.08476,2.0844,2.08476,8000000.0
2009-08-27 20:06:00,2.08436,2.08436,2.08395,2.08395,11000000.0
2009-08-27 20:07:00,2.08457,2.08508,2.08457,2.08504,10000000.0
2009-08-27 20:08:00,2.08546,2.08554,2.08538,2.08547,8000000.0
2009-08-27 20:09:00,2.08438,2.08513,2.08422,2.08513,7000000.0
2009-08-27 20:10:00,2.08516,2.08527,2.08492,2.08502,8000000.0
2009-08-27 20:11:00,2.0852,2.08525,2.08486,2.08522,8000000.0
2009-08-27 20:12:00,2.08605,2.08638,2.08605,2.08612,7000000.0
2009-08-27 20:13:00,2.08586,2.08593,2.0854,2.08593,10000000.0
2009-08-27 20:14:00,2.08631,2.08685,2.08631,2.08677,6000000.0
2009-08-27 20:15:00,2.08713,2.08864,2.08713,2.08864,7000000.0
2009-08-27 20:16:00,2.08845,2.08845,2.08562,2.08562,7000000.0
2009-08-27 20:17:00,2.08586,2.08742,2.08586,2.08742,11000000.0
2009-08-27 20:18:00,2.08759,2.08765,2.08749,2.08751,9000000.0
2009-08-27 20:19:00,2.08717,2.08735,2.08698,2.08698,8000000.0
2009-08-27 20:20:00,2.08652,2.08652,2.0853,2.0853,7000000.0
2009-08-27 20:21:00,2.0858,2.08609,2.08576,2.08609,11000000.0
2009-08-27 20:22:00,2.08649,2.08758,2.08649,2.08758,7000000.0
2009-08-27 20:23:00,2.08803,2.08808,2.08788,2.08794,7000000.0
2009-08-27 20:24:00,2.08757,2.08757,2.0873,2.08737,8000000.0
2009-08-27 20:25:00,2.0872,2.08757,2.08681,2.08681,11000000.0
2009-08-27 20:26:00,2.08663,2.08663,2.08591,2.08591,8000000.0
2009-08-27 20:27:00,2.08631,2.08693,2.08621,2.08693,5000000.0
2009-08-27 20:28:00,2.08818,2.08898,2.08799,2.08898,7000000.0
2009-08-27 20:29:00,2.08893,2.08901,2.08819,2.0882,8000000.0
2009-08-27 20:30:00,2.0881,2.08833,2.08788,2.08788,8000000.0
2009-08-27 20:31:00,2.08918,2.09009,2.08918,2.09009,7000000.0
2009-08-27 20:32:00,2.08991,2.08991,2.0895,2.08963,7000000.0
2009-08-27 20:33:00,2.08752,2.08752,2.08701,2.08701,7000000.0
2009-08-27 20:34:00,2.08727,2.08759,2.08727,2.08753,8000000.0
2009-08-27 20:35:00,2.0876,2.08834,2.0876,2.08808,9000000.0
2009-08-27 20:36:00,2.08733,2.08841,2.08733,2.08841,7000000.0
2009-08-27 20:37:00,2.08817,2.08817,2.0867,2.0867,11000000.0
2009-08-27 20:38:00,2.08592,2.086,2.08567,2.086,10000000.0
2009-08-27 20:39:00,2.08605,2.08605,2.0852,2.0852,9000000.0
2009-08-27 20:40:00,2.08511,2.08526,2.08511,2.08511,8000000.0
2009-08-27 20:41:00,2.0855,2.08614,2.0855,2.08614,8000000.0
2009-08-27 20:42:00,2.08626,2.08626,2.08565,2.08565,5000000.0
2009-08-27 20:43:00,2.0864,2.08666,2.08638,2.08666,8000000.0
2009-08-27 20:44:00,2.08771,2.08771,2.08639,2.0865,10000000.0
2009-08-27 20:45:00,2.08684,2.08715,2.08646,2.08646,7000000.0
2009-08-27 20:46:00,2.08693,2.08797,2.08693,2.08782,8000000.0
2009-08-27 20:47:00,2.08764,2.08764,2.08724,2.08724,5000000.0
2009-08-27 20:48:00,2.08714,2.08714,2.08636,2.08639,10000000.0
2009-08-27 20:49:00,2.08659,2.08683,2.08659,2.08676,7000000.0
2009-08-27 20:50:00,2.08706,2.08733,2.08706,2.08714,8000000.0
2009-08-27 20:51:00,2.08711,2.08755,2.08711,2.0874,5000000.0
2009-08-27 20:52:00,2.08765,2.08765,2.0872,2.0872,5000000.0
2009-08-27 20:53:00,2.08667,2.0868,2.0863,2.0863,11000000.0
2009-08-27 20:54:00,2.08696,2.08714,2.08693,2.08701,11000000.0
2009-08-27 20:55:00,2.08726,2.08741,2.08711,2.08741,8000000.0
2009-08-27 20:56:00,2.08768,2.08772,2.08737,2.08772,7000000.0
2009-08-27 20:57:00,2.0873,2.0873,2.08652,2.08686,9000000.0
2009-08-27 20:58:00,2.08681,2.08708,2.08676,2.08708,5000000.0
2009-08-27 20:59:00,2.08679,2.08679,2.0864,2.0864,7000000.0
2009-08-27 21:00:00,2.08667,2.08683,2.08657,2.08683,7000000.0
2009-08-27 21:01:00,2.08621,2.08621,2.08593,2.08621,7000000.0
2009-08-27 21:02:00,2.08614,2.08614,2.08585,2.08602,7000000.0
2009-08-27 21:03:00,2.08608,2.0865,2.08608,2.08648,8000000.0
2009-08-27 21:04:00,2.08658,2.08699,2.08658,2.08676,6000000.0
2009-08-27 21:05:00,2.0871,2.0874,2.08698,2.0874,8000000.0
2009-08-27 21:06:00,2.08736,2.0874,2.08711,2.08725,8000000.0
2009-08-27 21:07:00,2.08723,2.08724,2.08703,2.08709,8000000.0
2009-08-27 21:08:00,2.08718,2.08722,2.08703,2.08707,10000000.0
2009-08-27 21:09:00,2.08708,2.08717,2.08706,2.08707,10000000.0
2009-08-27 21:10:00,2.08735,2.08774,2.08726,2.08774,8000000.0
2009-08-27 21:11:00,2.08776,2.08776,2.08754,2.08754,7000000.0
2009-08-27 21:12:00,2.08738,2.08771,2.08738,2.08771,8000000.0
2009-08-27 21:13:00,2.08776,2.08793,2.08774,2.08774,5000000.0
2009-08-27 21:14:00,2.08691,2.08691,2.08654,2.08654,6000000.0
2009-08-27 21:15:00,2.08651,2.08651,2.08617,2.0862,8000000.0
2009-08-27 21:16:00,2.08622,2.08625,2.08603,2.08603,7000000.0
2009-08-27 21:17:00,2.08623,2.08627,2.08617,2.08627,5000000.0
2009-08-27 21:18:00,2.0863,2.08641,2.0863,2.08632,7000000.0
2009-08-27 21:19:00,2.08624,2.08624,2.08591,2.0861,6000000.0
2009-08-27 21:20:00,2.08594,2.08601,2.08584,2.08592,5000000.0
2009-08-27 21:21:00,2.08589,2.08636,2.08589,2.08636,5000000.0
2009-08-27 21:22:00,2.08648,2.08648,2.08624,2.0863,10000000.0
2009-08-27 21:23:00,2.0861,2.0861,2.08578,2.08606,7000000.0
2009-08-27 21:24:00,2.08615,2.08615,2.08573,2.08573,8000000.0
2009-08-27 21:25:00,2.08588,2.08673,2.08585,2.08673,7000000.0
2009-08-27 21:26:00,2.08707,2.08788,2.08707,2.08788,7000000.0
2009-08-27 21:27:00,2.08784,2.08788,2.08742,2.0875,7000000.0
2009-08-27 21:28:00,2.08753,2.08753,2.08711,2.08721,7000000.0
2009-08-27 21:29:00,2.08725,2.08725,2.08711,2.08713,8000000.0
2009-08-27 21:30:00,2.08706,2.08734,2.08697,2.08734,8000000.0
2009-08-27 21:31:00,2.08673,2.08692,2.08663,2.08663,8000000.0
2009-08-27 21:32:00,2.08704,2.08714,2.0869,2.08702,7000000.0
2009-08-27 21:33:00,2.08686,2.08696,2.08665,2.08675,11000000.0
2009-08-27 21:34:00,2.08697,2.08728,2.08697,2.08706,11000000.0
2009-08-27 21:35:00,2.08701,2.08711,2.08665,2.08665,11000000.0
2009-08-27 21:36:00,2.0863,2.08673,2.08627,2.08673,8000000.0
2009-08-27 21:37:00,2.08673,2.08673,2.0859,2.08601,8000000.0
2009-08-27 21:38:00,2.08586,2.08587,2.08555,2.08576,8000000.0
2009-08-27 21:39:00,2.08575,2.08575,2.08544,2.08544,9000000.0
2009-08-27 21:40:00,2.0849,2.0849,2.08434,2.08434,7000000.0
2009-08-27 21:41:00,2.08484,2.08506,2.08484,2.08498,9000000.0
2009-08-27 21:42:00,2.08494,2.08516,2.0849,2.08516,7000000.0
2009-08-27 21:43:00,2.08534,2.08589,2.08534,2.08589,11000000.0
2009-08-27 21:44:00,2.08599,2.08634,2.08599,2.08634,8000000.0
2009-08-27 21:45:00,2.08612,2.08614,2.08587,2.08592,10000000.0
2009-08-27 21:46:00,2.08581,2.08581,2.08558,2.08558,8000000.0
2009-08-27 21:47:00,2.08546,2.08546,2.08529,2.08542,8000000.0
2009-08-27 21:48:00,2.0855,2.08557,2.08548,2.08548,5000000.0
2009-08-27 21:49:00,2.08559,2.08575,2.08549,2.08575,8000000.0
2009-08-27 21:50:00,2.08587,2.08632,2.08569,2.08632,8000000.0
2009-08-27 21:51:00,2.08642,2.08646,2.0862,2.0862,7000000.0
2009-08-27 21:52:00,2.08593,2.08593,2.08547,2.08547,7000000.0
2009-08-27 21:53:00,2.08527,2.08562,2.08512,2.08562,7000000.0
2009-08-27 21:54:00,2.08577,2.08577,2.08555,2.08566,7000000.0
2009-08-27 21:55:00,2.08515,2.08515,2.08452,2.08452,7000000.0
2009-08-27 21:56:00,2.08411,2.08411,2.08387,2.08388,8000000.0
2009-08-27 21:57:00,2.08344,2.0836,2.08328,2.08345,7000000.0
2009-08-27 21:58:00,2.08369,2.08476,2.08369,2.08452,7000000.0
2009-08-27 21:59:00,2.08468,2.08525,2.08468,2.08495,8000000.0
2009-08-27 22:00:00,2.08466,2.08466,2.08434,2.08458,5000000.0
2009-08-27 22:01:00,2.08473,2.08473,2.08427,2.08449,9000000.0
2009-08-27 22:02:00,2.08445,2.08445,2.0841,2.0841,8000000.0
2009-08-27 22:03:00,2.0844,2.08447,2.08431,2.08439,11000000.0
2009-08-27 22:04:00,2.08457,2.08464,2.08455,2.08464,5000000.0
2009-08-27 22:05:00,2.08473,2.08483,2.08466,2.08472,10000000.0
2009-08-27 22:06:00,2.08472,2.08511,2.08468,2.08511,7000000.0
2009-08-27 22:07:00,2.08475,2.08552,2.08475,2.08552,8000000.0
2009-08-27 22:08:00,2.08563,2.08568,2.08544,2.08554,8000000.0
2009-08-27 22:09:00,2.08551,2.08559,2.08541,2.08541,9000000.0
2009-08-27 22:10:00,2.08532,2.08563,2.08532,2.08555,8000000.0
2009-08-27 22:11:00,2.08567,2.08567,2.08554,2.08565,9000000.0
2009-08-27 22:12:00,2.08558,2.08567,2.08558,2.08564,8000000.0
2009-08-27 22:13:00,2.08555,2.08559,2.08543,2.08551,7000000.0
2009-08-27 22:14:00,2.08559,2.08566,2.08542,2.08557,11000000.0
2009-08-27 22:15:00,2.08566,2.08572,2.0838,2.08572,8000000.0
2009-08-27 22:16:00,2.08543,2.08543,2.08482,2.085,6000000.0
2009-08-27 22:17:00,2.08507,2.08515,2.08499,2.0851,7000000.0
2009-08-27 22:18:00,2.08511,2.08512,2.08501,2.08506,8000000.0
2009-08-27 22:19:00,2.08522,2.08552,2.08522,2.08552,7000000.0
2009-08-27 22:20:00,2.08546,2.08558,2.08539,2.08547,7000000.0
2009-08-27 22:21:00,2.08522,2.08522,2.08507,2.08507,9000000.0
2009-08-27 22:22:00,2.08528,2.0855,2.08528,2.08544,7000000.0
2009-08-27 22:23:00,2.08545,2.08545,2.08538,2.0854,5000000.0
2009-08-27 22:24:00,2.08497,2.08525,2.08497,2.08506,7000000.0
2009-08-27 22:25:00,2.08539,2.08547,2.08521,2.08547,8000000.0
2009-08-27 22:26:00,2.08533,2.08553,2.0853,2.08542,9000000.0
2009-08-27 22:27:00,2.08538,2.08538,2.08523,2.08527,8000000.0
2009-08-27 22:28:00,2.08523,2.08523,2.08496,2.0852,8000000.0
2009-08-27 22:29:00,2.08517,2.08527,2.08511,2.08511,10000000.0
2009-08-27 22:30:00,2.08501,2.08501,2.08463,2.08467,7000000.0
2009-08-27 22:31:00,2.0847,2.08557,2.0847,2.08551,9000000.0
2009-08-27 22:32:00,2.08562,2.08573,2.0853,2.0853,8000000.0
2009-08-27 22:33:00,2.0853,2.08577,2.0853,2.08571,7000000.0
2009-08-27 22:34:00,2.08562,2.08568,2.08558,2.08562,7000000.0
2009-08-27 22:35:00,2.08555,2.08559,2.08544,2.08553,8000000.0
2009-08-27 22:36:00,2.08567,2.08567,2.08482,2.08517,10000000.0
2009-08-27 22:37:00,2.08547,2.08569,2.08547,2.08558,7000000.0
2009-08-27 22:38:00,2.086,2.08619,2.08584,2.08584,8000000.0
2009-08-27 22:39:00,2.08574,2.0858,2.08561,2.0858,9000000.0
2009-08-27 22:40:00,2.08583,2.08583,2.08553,2.08567,7000000.0
2009-08-27 22:41:00,2.08562,2.08572,2.08557,2.08571,8000000.0
2009-08-27 22:42:00,2.08527,2.08527,2.08463,2.08463,7000000.0
2009-08-27 22:43:00,2.08469,2.08489,2.08469,2.08486,7000000.0
2009-08-27 22:44:00,2.08492,2.08503,2.08492,2.08496,7000000.0
2009-08-27 22:45:00,2.08523,2.08554,2.08519,2.08554,7000000.0
2009-08-27 22:46:00,2.08562,2.08591,2.08562,2.08586,8000000.0
2009-08-27 22:47:00,2.08572,2.08577,2.08545,2.08545,11000000.0
2009-08-27 22:48:00,2.08593,2.08616,2.08591,2.08597,8000000.0
2009-08-27 22:49:00,2.08577,2.08623,2.08574,2.08623,7000000.0
2009-08-27 22:50:00,2.08597,2.08608,2.0858,2.0859,7000000.0
2009-08-27 22:51:00,2.08585,2.08608,2.08585,2.08597,10000000.0
2009-08-27 22:52:00,2.08592,2.08592,2.08557,2.08572,8000000.0
2009-08-27 22:53:00,2.08574,2.08579,2.08569,2.08576,8000000.0
2009-08-27 22:54:00,2.08612,2.08649,2.08612,2.08645,5000000.0
2009-08-27 22:55:00,2.08647,2.08683,2.08636,2.08646,7000000.0
2009-08-27 22:56:00,2.08678,2.0868,2.0863,2.0863,7000000.0
2009-08-27 22:57:00,2.08687,2.0873,2.08656,2.08656,7000000.0
2009-08-27 22:58:00,2.0864,2.0864,2.08589,2.08589,6000000.0
2009-08-27 22:59:00,2.08556,2.08566,2.08513,2.08513,7000000.0
2009-08-27 23:00:00,2.08521,2.08582,2.08521,2.08582,8000000.0
2009-08-27 23:01:00,2.0859,2.08594,2.08583,2.08594,8000000.0
2009-08-27 23:02:00,2.08596,2.08606,2.08589,2.08589,8000000.0
2009-08-27 23:03:00,2.08622,2.08636,2.08612,2.08636,6000000.0
2009-08-27 23:04:00,2.08646,2.08646,2.08624,2.08637,8000000.0
2009-08-27 23:05:00,2.08642,2.08646,2.08628,2.08633,8000000.0
2009-08-27 23:06:00,2.08593,2.0864,2.08593,2.08612,9000000.0
2009-08-27 23:07:00,2.08604,2.08604,2.08545,2.08582,10000000.0
2009-08-27 23:08:00,2.08566,2.0858,2.08551,2.08558,7000000.0
2009-08-27 23:09:00,2.08582,2.08582,2.08483,2.08483,9000000.0
2009-08-27 23:10:00,2.08483,2.08545,2.08473,2.08545,11000000.0
2009-08-27 23:11:00,2.08551,2.08566,2.08551,2.08557,7000000.0
2009-08-27 23:12:00,2.08479,2.08524,2.08479,2.08517,6000000.0
2009-08-27 23:13:00,2.08545,2.08579,2.08545,2.08579,7000000.0
2009-08-27 23:14:00,2.08582,2.08582,2.0855,2.0855,11000000.0
2009-08-27 23:15:00,2.08548,2.08583,2.08548,2.08583,5000000.0
2009-08-27 23:16:00,2.08592,2.08601,2.0856,2.08592,11000000.0
2009-08-27 23:17:00,2.08604,2.08604,2.08495,2.08495,7000000.0
2009-08-27 23:18:00,2.08511,2.0853,2.08507,2.08507,8000000.0
2009-08-27 23:19:00,2.0848,2.0848,2.08462,2.08473,7000000.0
2009-08-27 23:20:00,2.08469,2.08477,2.08463,2.08477,9000000.0
2009-08-27 23:21:00,2.08487,2.08513,2.08476,2.08513,9000000.0
2009-08-27 23:22:00,2.08537,2.08561,2.08537,2.08561,5000000.0
2009-08-27 23:23:00,2.08545,2.08547,2.08518,2.08518,8000000.0
2009-08-27 23:24:00,2.08539,2.08562,2.08539,2.08555,7000000.0
2009-08-27 23:25:00,2.08531,2.08531,2.08512,2.08517,7000000.0
2009-08-27 23:26:00,2.08502,2.08553,2.08502,2.08553,8000000.0
2009-08-27 23:27:00,2.08562,2.08578,2.08556,2.08556,8000000.0
2009-08-27 23:28:00,2.08516,2.08541,2.08503,2.08505,10000000.0
2009-08-27 23:29:00,2.08578,2.08578,2.08552,2.08562,9000000.0
2009-08-27 23:30:00,2.08564,2.08568,2.08554,2.08561,8000000.0
2009-08-27 23:31:00,2.08566,2.0857,2.08546,2.08556,7000000.0
2009-08-27 23:32:00,2.08545,2.08546,2.08541,2.08541,8000000.0
2009-08-27 23:33:00,2.08547,2.08556,2.08539,2.08547,7000000.0
2009-08-27 23:34:00,2.08552,2.08585,2.08552,2.08585,11000000.0
2009-08-27 23:35:00,2.08537,2.08538,2.0852,2.08524,9000000.0
2009-08-27 23:36:00,2.08553,2.08554,2.0854,2.0854,7000000.0
2009-08-27 23:37:00,2.08542,2.08564,2.08523,2.08523,5000000.0
2009-08-27 23:38:00,2.08497,2.08549,2.08497,2.08549,8000000.0
2009-08-27 23:39:00,2.08561,2.08567,2.0854,2.08551,10000000.0
2009-08-27 23:40:00,2.08501,2.08518,2.08474,2.08518,7000000.0
2009-08-27 23:41:00,2.08562,2.08562,2.08553,2.08559,11000000.0
2009-08-27 23:42:00,2.08591,2.08733,2.08591,2.08719,8000000.0
2009-08-27 23:43:00,2.08735,2.08751,2.08662,2.08662,7000000.0
2009-08-27 23:44:00,2.08569,2.08635,2.08569,2.08635,7000000.0
2009-08-27 23:45:00,2.08609,2.08637,2.08597,2.08612,7000000.0
2009-08-27 23:46:00,2.08609,2.08661,2.08609,2.08661,8000000.0
2009-08-27 23:47:00,2.08764,2.08798,2.08729,2.08798,8000000.0
2009-08-27 23:48:00,2.08809,2.08823,2.08799,2.08814,7000000.0
2009-08-27 23:49:00,2.0879,2.0879,2.0874,2.08785,10000000.0
2009-08-27 23:50:00,2.08804,2.08824,2.08804,2.08814,8000000.0
2009-08-27 23:51:00,2.08851,2.08851,2.08828,2.0883,7000000.0
2009-08-27 23:52:00,2.08813,2.08848,2.08805,2.0884,11000000.0
2009-08-27 23:53:00,2.0884,2.08851,2.08828,2.0884,8000000.0
2009-08-27 23:54:00,2.08671,2.08861,2.08671,2.08855,9000000.0
2009-08-27 23:55:00,2.08849,2.08849,2.0879,2.0879,10000000.0
2009-08-27 23:56:00,2.08797,2.0883,2.08797,2.08797,8000000.0
2009-08-27 23:57:00,2.08789,2.08803,2.08733,2.08733,8000000.0
2009-08-27 23:58:00,2.08712,2.08714,2.08699,2.08706,7000000.0
2009-08-27 23:59:00,2.08695,2.08695,2.08655,2.08655,9000000.0
2009-08-28 00:00:00,2.0864,2.08649,2.08629,2.08629,7000000.0
2009-08-28 00:01:00,2.08622,2.08659,2.08622,2.08655,8000000.0
2009-08-28 00:02:00,2.08671,2.08673,2.0865,2.08652,8000000.0
2009-08-28 00:03:00,2.08622,2.08622,2.08599,2.086,6000000.0
2009-08-28 00:04:00,2.08643,2.08662,2.0863,2.08662,7000000.0
2009-08-28 00:05:00,2.08657,2.08657,2.08648,2.08652,11000000.0
2009-08-28 00:06:00,2.08637,2.08659,2.08637,2.08652,10000000.0
2009-08-28 00:07:00,2.08648,2.08648,2.08593,2.08593,8000000.0
2009-08-28 00:08:00,2.08586,2.08627,2.08586,2.08627,6000000.0
2009-08-28 00:09:00,2.08626,2.08626,2.08599,2.08603,7000000.0
2009-08-28 00:10:00,2.08607,2.08607,2.08588,2.08588,8000000.0
2009-08-28 00:11:00,2.08598,2.08598,2.08571,2.08571,11000000.0
2009-08-28 00:12:00,2.08559,2.08595,2.08559,2.08578,7000000.0
2009-08-28 00:13:00,2.08586,2.08646,2.08586,2.08646,8000000.0
2009-08-28 00:14:00,2.08683,2.08812,2.08676,2.08812,8000000.0
2009-08-28 00:15:00,2.08845,2.08855,2.08842,2.08843,8000000.0
2009-08-28 00:16:00,2.08842,2.08854,2.08828,2.08854,7000000.0
2009-08-28 00:17:00,2.08851,2.0886,2.08848,2.08848,5000000.0
2009-08-28 00:18:00,2.08861,2.08874,2.08857,2.08874,10000000.0
2009-08-28 00:19:00,2.0886,2.08863,2.08847,2.08849,11000000.0
2009-08-28 00:20:00,2.08852,2.08865,2.08815,2.08815,8000000.0
2009-08-28 00:21:00,2.08808,2.0888,2.08808,2.0888,7000000.0
2009-08-28 00:22:00,2.08891,2.08893,2.08812,2.08812,9000000.0
2009-08-28 00:23:00,2.08862,2.08862,2.08788,2.08818,8000000.0
2009-08-28 00:24:00,2.08867,2.08867,2.08779,2.08793,10000000.0
2009-08-28 00:25:00,2.08808,2.0882,2.08806,2.08806,9000000.0
2009-08-28 00:26:00,2.0882,2.08825,2.08809,2.08809,7000000.0
2009-08-28 00:27:00,2.08806,2.08836,2.08806,2.08818,9000000.0
2009-08-28 00:28:00,2.08816,2.08826,2.088,2.088,9000000.0
2009-08-28 00:29:00,2.08795,2.08815,2.08795,2.08815,8000000.0
2009-08-28 00:30:00,2.08843,2.08843,2.08771,2.08791,11000000.0
2009-08-28 00:31:00,2.08813,2.08813,2.08756,2.08756,8000000.0
2009-08-28 00:32:00,2.08824,2.08825,2.08804,2.08804,5000000.0
2009-08-28 00:33:00,2.08808,2.08841,2.08808,2.08836,7000000.0
2009-08-28 00:34:00,2.0887,2.0887,2.08814,2.08814,8000000.0
2009-08-28 00:35:00,2.08826,2.08892,2.08826,2.08867,10000000.0
2009-08-28 00:36:00,2.08867,2.08867,2.08844,2.08859,7000000.0
2009-08-28 00:37:00,2.08859,2.08859,2.08831,2.08834,8000000.0
2009-08-28 00:38:00,2.08847,2.08847,2.08777,2.08777,7000000.0
2009-08-28 00:39:00,2.08795,2.08812,2.08755,2.08812,10000000.0
2009-08-28 00:40:00,2.08788,2.08805,2.08786,2.08805,7000000.0
2009-08-28 00:41:00,2.08778,2.08778,2.08761,2.08771,10000000.0
2009-08-28 00:42:00,2.0872,2.08816,2.0872,2.08802,11000000.0
2009-08-28 00:43:00,2.08814,2.08814,2.08784,2.08784,8000000.0
2009-08-28 00:44:00,2.08793,2.08793,2.08784,2.0879,5000000.0
2009-08-28 00:45:00,2.0883,2.08865,2.0883,2.08858,8000000.0
2009-08-28 00:46:00,2.08856,2.08867,2.08846,2.08847,11000000.0
2009-08-28 00:47:00,2.08841,2.08847,2.08803,2.08803,7000000.0
2009-08-28 00:48:00,2.08795,2.08799,2.08775,2.08776,10000000.0
2009-08-28 00:49:00,2.08767,2.08769,2.08759,2.08762,10000000.0
2009-08-28 00:50:00,2.08764,2.08764,2.08755,2.08761,8000000.0
2009-08-28 00:51:00,2.08754,2.08757,2.08737,2.08744,7000000.0
2009-08-28 00:52:00,2.08759,2.0878,2.08759,2.0878,8000000.0
2009-08-28 00:53:00,2.08779,2.08808,2.08779,2.08808,10000000.0
2009-08-28 00:54:00,2.0881,2.08831,2.0881,2.08827,8000000.0
2009-08-28 00:55:00,2.08837,2.08848,2.08833,2.08836,7000000.0
2009-08-28 00:56:00,2.08837,2.08844,2.08828,2.08828,7000000.0
2009-08-28 00:57:00,2.08843,2.08843,2.08813,2.08813,10000000.0
2009-08-28 00:58:00,2.0881,2.08827,2.088,2.08827,6000000.0
2009-08-28 00:59:00,2.08848,2.08848,2.08835,2.08835,7000000.0
2009-08-28 01:00:00,2.08868,2.08886,2.08868,2.08881,9000000.0
2009-08-28 01:01:00,2.08882,2.08882,2.0882,2.0882,7000000.0
2009-08-28 01:02:00,2.08818,2.08822,2.08796,2.08822,8000000.0
2009-08-28 01:03:00,2.08824,2.08824,2.08805,2.08815,10000000.0
2009-08-28 01:04:00,2.08815,2.08872,2.08815,2.08859,8000000.0
2009-08-28 01:05:00,2.0887,2.08879,2.08865,2.08867,7000000.0
2009-08-28 01:06:00,2.08886,2.08902,2.08885,2.08885,8000000.0
2009-08-28 01:07:00,2.08871,2.08889,2.08866,2.08866,7000000.0
2009-08-28 01:08:00,2.08891,2.08898,2.08873,2.08898,8000000.0
2009-08-28 01:09:00,2.08892,2.08902,2.08887,2.08889,7000000.0
2009-08-28 01:10:00,2.08942,2.0895,2.08934,2.08943,11000000.0
2009-08-28 01:11:00,2.0896,2.0896,2.08895,2.08919,11000000.0
2009-08-28 01:12:00,2.08924,2.08924,2.089,2.08924,6000000.0
2009-08-28 01:13:00,2.08933,2.08933,2.08908,2.08908,7000000.0
2009-08-28 01:14:00,2.08875,2.08875,2.08848,2.08849,8000000.0
2009-08-28 01:15:00,2.08871,2.08871,2.08859,2.08867,7000000.0
2009-08-28 01:16:00,2.08882,2.08924,2.08882,2.08924,9000000.0
2009-08-28 01:17:00,2.08934,2.08937,2.0891,2.0891,8000000.0
2009-08-28 01:18:00,2.08892,2.08895,2.0888,2.08882,8000000.0
2009-08-28 01:19:00,2.08871,2.0888,2.08867,2.08877,7000000.0
2009-08-28 01:20:00,2.08872,2.08884,2.08869,2.08869,8000000.0
2009-08-28 01:21:00,2.08845,2.08906,2.08845,2.08906,7000000.0
2009-08-28 01:22:00,2.08898,2.08956,2.08897,2.08956,7000000.0
2009-08-28 01:23:00,2.08971,2.08971,2.08902,2.08902,7000000.0
2009-08-28 01:24:00,2.08913,2.08913,2.08891,2.08895,11000000.0
2009-08-28 01:25:00,2.08917,2.08917,2.08898,2.08898,7000000.0
2009-08-28 01:26:00,2.08906,2.08915,2.08883,2.08883,8000000.0
2009-08-28 01:27:00,2.08907,2.08907,2.08839,2.08839,7000000.0
2009-08-28 01:28:00,2.08798,2.08799,2.08777,2.08793,8000000.0
2009-08-28 01:29:00,2.0877,2.0879,2.0877,2.0879,10000000.0
2009-08-28 01:30:00,2.0882,2.08889,2.08815,2.08889,7000000.0
2009-08-28 01:31:00,2.08936,2.0897,2.08936,2.0897,6000000.0
2009-08-28 01:32:00,2.08958,2.08972,2.08954,2.08966,9000000.0
2009-08-28 01:33:00,2.08957,2.08973,2.08949,2.08973,7000000.0
2009-08-28 01:34:00,2.08961,2.08961,2.08864,2.08864,11000000.0
2009-08-28 01:35:00,2.08854,2.08854,2.08796,2.08801,8000000.0
2009-08-28 01:36:00,2.08785,2.08797,2.08764,2.08797,6000000.0
2009-08-28 01:37:00,2.08825,2.0886,2.08825,2.08857,8000000.0
2009-08-28 01:38:00,2.08888,2.08892,2.08862,2.08888,7000000.0
2009-08-28 01:39:00,2.08884,2.08884,2.08805,2.08805,9000000.0
2009-08-28 01:40:00,2.08811,2.08836,2.08789,2.08824,11000000.0
2009-08-28 01:41:00,2.08843,2.08852,2.08834,2.08852,8000000.0
2009-08-28 01:42:00,2.08842,2.08852,2.08826,2.08839,9000000.0
2009-08-28 01:43:00,2.08857,2.0888,2.08854,2.08854,9000000.0
2009-08-28 01:44:00,2.08854,2.08874,2.08852,2.08859,8000000.0
2009-08-28 01:45:00,2.08863,2.08873,2.08804,2.08804,7000000.0
2009-08-28 01:46:00,2.08758,2.08774,2.08755,2.08774,7000000.0
2009-08-28 01:47:00,2.08783,2.08783,2.08719,2.08719,7000000.0
2009-08-28 01:48:00,2.08756,2.08791,2.08752,2.08791,8000000.0
2009-08-28 01:49:00,2.08787,2.08787,2.08738,2.08738,8000000.0
2009-08-28 01:50:00,2.08754,2.08754,2.08713,2.08713,7000000.0
2009-08-28 01:51:00,2.08758,2.08767,2.08732,2.08732,5000000.0
2009-08-28 01:52:00,2.08734,2.08756,2.08731,2.08756,8000000.0
2009-08-28 01:53:00,2.08767,2.08775,2.08752,2.08767,8000000.0
2009-08-28 01:54:00,2.08774,2.08775,2.0874,2.0874,10000000.0
2009-08-28 01:55:00,2.08756,2.08768,2.08746,2.08768,9000000.0
2009-08-28 01:56:00,2.08766,2.08766,2.08548,2.08705,10000000.0
2009-08-28 01:57:00,2.08713,2.08733,2.08707,2.08728,9000000.0
2009-08-28 01:58:00,2.08744,2.08763,2.08734,2.08758,8000000.0
2009-08-28 01:59:00,2.08755,2.08769,2.08755,2.08762,7000000.0
2009-08-28 02:00:00,2.08736,2.08758,2.08733,2.08737,11000000.0
2009-08-28 02:01:00,2.08739,2.08752,2.08739,2.08744,10000000.0
2009-08-28 02:02:00,2.08743,2.08743,2.08704,2.08704,13000000.0
2009-08-28 02:03:00,2.08729,2.08729,2.08713,2.08719,17000000.0
2009-08-28 02:04:00,2.08708,2.08714,2.087,2.087,12000000.0
2009-08-28 02:05:00,2.08703,2.08713,2.0868,2.08687,9000000.0
2009-08-28 02:06:00,2.0869,2.08692,2.08686,2.08692,7000000.0
2009-08-28 02:07:00,2.08694,2.08694,2.08678,2.08678,13000000.0
2009-08-28 02:08:00,2.08722,2.08742,2.08722,2.08724,16000000.0
2009-08-28 02:09:00,2.08727,2.08727,2.08697,2.08697,10000000.0
2009-08-28 02:10:00,2.08757,2.08766,2.08745,2.08746,8000000.0
2009-08-28 02:11:00,2.0869,2.08759,2.08683,2.08759,7000000.0
2009-08-28 02:12:00,2.08776,2.08795,2.08774,2.08777,14000000.0
2009-08-28 02:13:00,2.08756,2.08776,2.08756,2.08769,7000000.0
2009-08-28 02:14:00,2.08765,2.08765,2.08745,2.08754,7000000.0
2009-08-28 02:15:00,2.08764,2.08764,2.08738,2.08751,7000000.0
2009-08-28 02:16:00,2.08765,2.08765,2.08697,2.08738,8000000.0
2009-08-28 02:17:00,2.08731,2.08761,2.08731,2.08755,7000000.0
2009-08-28 02:18:00,2.08679,2.08679,2.08633,2.08633,11000000.0
2009-08-28 02:19:00,2.08594,2.08595,2.08575,2.08595,7000000.0
2009-08-28 02:20:00,2.086,2.08682,2.086,2.08682,12000000.0
2009-08-28 02:21:00,2.08683,2.08694,2.08658,2.08694,12000000.0
2009-08-28 02:22:00,2.08694,2.08707,2.08664,2.08707,7000000.0
2009-08-28 02:23:00,2.087,2.08701,2.08685,2.08701,9000000.0
2009-08-28 02:24:00,2.0869,2.08733,2.0869,2.08733,8000000.0
2009-08-28 02:25:00,2.08762,2.08768,2.08757,2.08765,16000000.0
2009-08-28 02:26:00,2.08757,2.08763,2.08753,2.08753,20000000.0
2009-08-28 02:27:00,2.08775,2.0881,2.08775,2.08798,18000000.0
2009-08-28 02:28:00,2.08788,2.08793,2.08773,2.08773,10000000.0
2009-08-28 02:29:00,2.08793,2.08812,2.0879,2.08798,11000000.0
2009-08-28 02:30:00,2.08772,2.088,2.08772,2.088,10000000.0
2009-08-28 02:31:00,2.08792,2.08792,2.08739,2.08749,9000000.0
2009-08-28 02:32:00,2.08755,2.08755,2.08742,2.08743,15000000.0
2009-08-28 02:33:00,2.08729,2.08742,2.08728,2.08728,14000000.0
2009-08-28 02:34:00,2.0874,2.08747,2.08726,2.08726,9000000.0
2009-08-28 02:35:00,2.08715,2.08735,2.08715,2.08735,7000000.0
2009-08-28 02:36:00,2.08743,2.08762,2.08736,2.08756,11000000.0
2009-08-28 02:37:00,2.08763,2.08766,2.0874,2.0874,7000000.0
2009-08-28 02:38:00,2.08752,2.08757,2.08714,2.08714,7000000.0
2009-08-28 02:39:00,2.08698,2.08712,2.08675,2.08675,13000000.0
2009-08-28 02:40:00,2.08681,2.08681,2.08627,2.08633,11000000.0
2009-08-28 02:41:00,2.08588,2.08698,2.08588,2.08698,8000000.0
2009-08-28 02:42:00,2.08696,2.08714,2.08686,2.08712,10000000.0
2009-08-28 02:43:00,2.08709,2.0872,2.08692,2.08692,8000000.0
2009-08-28 02:44:00,2.08673,2.08682,2.08633,2.08667,10000000.0
2009-08-28 02:45:00,2.08715,2.08757,2.08702,2.08757,10000000.0
2009-08-28 02:46:00,2.08753,2.08767,2.08752,2.08767,10000000.0
2009-08-28 02:47:00,2.08758,2.08758,2.08724,2.08753,8000000.0
2009-08-28 02:48:00,2.08756,2.08767,2.0875,2.08755,11000000.0
2009-08-28 02:49:00,2.08769,2.088,2.08768,2.08771,10000000.0
2009-08-28 02:50:00,2.08767,2.08781,2.0876,2.08775,5000000.0
2009-08-28 02:51:00,2.08778,2.08778,2.08753,2.08775,9000000.0
2009-08-28 02:52:00,2.08768,2.08796,2.08767,2.08796,8000000.0
2009-08-28 02:53:00,2.08812,2.08826,2.08807,2.08826,8000000.0
2009-08-28 02:54:00,2.08835,2.08854,2.08831,2.08831,7000000.0
2009-08-28 02:55:00,2.08837,2.08837,2.088,2.08826,8000000.0
2009-08-28 02:56:00,2.08817,2.08829,2.08797,2.08798,7000000.0
2009-08-28 02:57:00,2.08807,2.08831,2.08803,2.08805,8000000.0
2009-08-28 02:58:00,2.08772,2.08772,2.08695,2.08695,12000000.0
2009-08-28 02:59:00,2.08686,2.08686,2.08654,2.08666,19000000.0
2009-08-28 03:00:00,2.08674,2.08712,2.08674,2.08712,7000000.0
2009-08-28 03:01:00,2.08707,2.08707,2.08674,2.08698,10000000.0
2009-08-28 03:02:00,2.08703,2.08705,2.08685,2.08705,7000000.0
2009-08-28 03:03:00,2.08673,2.08709,2.08668,2.08709,5000000.0
2009-08-28 03:04:00,2.08723,2.0874,2.08712,2.0874,7000000.0
2009-08-28 03:05:00,2.08743,2.08743,2.08691,2.08694,10000000.0
2009-08-28 03:06:00,2.08667,2.08677,2.08656,2.08656,11000000.0
2009-08-28 03:07:00,2.08684,2.08748,2.08684,2.08748,5000000.0
2009-08-28 03:08:00,2.08729,2.08729,2.08714,2.08716,8000000.0
2009-08-28 03:09:00,2.08708,2.08708,2.0867,2.08671,10000000.0
2009-08-28 03:10:00,2.08679,2.08702,2.08673,2.08702,10000000.0
2009-08-28 03:11:00,2.08729,2.08782,2.08717,2.08782,8000000.0
2009-08-28 03:12:00,2.08785,2.08808,2.08785,2.08795,7000000.0
2009-08-28 03:13:00,2.08856,2.08878,2.08844,2.08878,10000000.0
2009-08-28 03:14:00,2.08851,2.08936,2.08851,2.08936,16000000.0
2009-08-28 03:15:00,2.08932,2.08966,2.08908,2.08922,11000000.0
2009-08-28 03:16:00,2.08858,2.08881,2.08848,2.08848,5000000.0
2009-08-28 03:17:00,2.08861,2.08883,2.08861,2.08883,8000000.0
2009-08-28 03:18:00,2.08853,2.08905,2.08853,2.08893,6000000.0
2009-08-28 03:19:00,2.08817,2.08825,2.08801,2.08813,7000000.0
2009-08-28 03:20:00,2.08822,2.08822,2.08812,2.08816,7000000.0
2009-08-28 03:21:00,2.08823,2.08853,2.08823,2.08853,7000000.0
2009-08-28 03:22:00,2.08832,2.08832,2.08536,2.08705,8000000.0
2009-08-28 03:23:00,2.08667,2.08693,2.08667,2.08681,9000000.0
2009-08-28 03:24:00,2.08699,2.08739,2.08699,2.08739,7000000.0
2009-08-28 03:25:00,2.08737,2.08737,2.08715,2.0872,23000000.0
2009-08-28 03:26:00,2.08722,2.0874,2.08695,2.08695,9000000.0
2009-08-28 03:27:00,2.08717,2.08717,2.08682,2.08709,7000000.0
2009-08-28 03:28:00,2.08685,2.08689,2.08673,2.08689,7000000.0
2009-08-28 03:29:00,2.08683,2.08683,2.08658,2.0867,6000000.0
2009-08-28 03:30:00,2.08667,2.08691,2.08658,2.08684,10000000.0
2009-08-28 03:31:00,2.08663,2.0869,2.08663,2.0869,5000000.0
2009-08-28 03:32:00,2.08691,2.08705,2.08688,2.08695,10000000.0
2009-08-28 03:33:00,2.08697,2.08697,2.08644,2.08679,7000000.0
2009-08-28 03:34:00,2.08655,2.08655,2.08625,2.08625,11000000.0
2009-08-28 03:35:00,2.08624,2.08624,2.08594,2.08614,8000000.0
2009-08-28 03:36:00,2.08643,2.08679,2.08635,2.08679,8000000.0
2009-08-28 03:37:00,2.08754,2.08786,2.08746,2.08766,8000000.0
2009-08-28 03:38:00,2.08778,2.08778,2.0875,2.0876,8000000.0
2009-08-28 03:39:00,2.08736,2.08757,2.08717,2.0875,10000000.0
2009-08-28 03:40:00,2.08746,2.08779,2.08745,2.08779,6000000.0
2009-08-28 03:41:00,2.08837,2.08837,2.08774,2.08774,8000000.0
2009-08-28 03:42:00,2.0877,2.08794,2.08764,2.08794,7000000.0
2009-08-28 03:43:00,2.08754,2.08754,2.08712,2.08712,9000000.0
2009-08-28 03:44:00,2.08747,2.08771,2.08747,2.08771,9000000.0
2009-08-28 03:45:00,2.08796,2.08798,2.08782,2.08782,7000000.0
2009-08-28 03:46:00,2.08795,2.08836,2.08795,2.08797,8000000.0
2009-08-28 03:47:00,2.08795,2.08795,2.08766,2.08779,9000000.0
2009-08-28 03:48:00,2.08785,2.08785,2.08758,2.08758,10000000.0
2009-08-28 03:49:00,2.08796,2.08804,2.08792,2.08794,23000000.0
2009-08-28 03:50:00,2.08813,2.08835,2.08804,2.08834,7000000.0
2009-08-28 03:51:00,2.08813,2.08813,2.08755,2.08755,8000000.0
2009-08-28 03:52:00,2.0876,2.08803,2.08749,2.08802,9000000.0
2009-08-28 03:53:00,2.08828,2.08828,2.08808,2.08809,8000000.0
2009-08-28 03:54:00,2.08823,2.08833,2.088,2.08828,9000000.0
2009-08-28 03:55:00,2.08802,2.08819,2.08802,2.08819,10000000.0
2009-08-28 03:56:00,2.08795,2.08796,2.0879,2.0879,12000000.0
2009-08-28 03:57:00,2.08789,2.08822,2.08789,2.08822,9000000.0
2009-08-28 03:58:00,2.08837,2.08854,2.08837,2.08841,8000000.0
2009-08-28 03:59:00,2.08804,2.08819,2.08786,2.08797,7000000.0
2009-08-28 04:00:00,2.08819,2.08825,2.08795,2.08795,18000000.0
2009-08-28 04:01:00,2.08831,2.08864,2.08831,2.08862,8000000.0
2009-08-28 04:02:00,2.08873,2.08906,2.08869,2.08906,25000000.0
2009-08-28 04:03:00,2.08888,2.08937,2.08888,2.08937,12000000.0
2009-08-28 04:04:00,2.08941,2.08941,2.08924,2.08934,9000000.0
2009-08-28 04:05:00,2.08915,2.08974,2.08915,2.08934,7000000.0
2009-08-28 04:06:00,2.08937,2.08972,2.08928,2.08972,11000000.0
2009-08-28 04:07:00,2.08983,2.08989,2.08981,2.08986,7000000.0
2009-08-28 04:08:00,2.08975,2.08975,2.08952,2.08956,10000000.0
2009-08-28 04:09:00,2.0895,2.08966,2.0895,2.08966,5000000.0
2009-08-28 04:10:00,2.08986,2.09023,2.08986,2.08998,9000000.0
2009-08-28 04:11:00,2.08973,2.08973,2.08928,2.08956,7000000.0
2009-08-28 04:12:00,2.08995,2.09013,2.08995,2.08998,6000000.0
2009-08-28 04:13:00,2.08921,2.08974,2.08921,2.08974,8000000.0
2009-08-28 04:14:00,2.08996,2.09017,2.08996,2.09017,7000000.0
2009-08-28 04:15:00,2.09014,2.09024,2.0901,2.09014,8000000.0
2009-08-28 04:16:00,2.08966,2.0898,2.08966,2.08973,8000000.0
2009-08-28 04:17:00,2.08969,2.09002,2.08969,2.09002,19000000.0
2009-08-28 04:18:00,2.08991,2.08991,2.08977,2.08988,8000000.0
2009-08-28 04:19:00,2.08974,2.08979,2.08949,2.08968,21000000.0
2009-08-28 04:20:00,2.08957,2.08971,2.0895,2.08966,11000000.0
2009-08-28 04:21:00,2.08983,2.09027,2.08983,2.09027,7000000.0
2009-08-28 04:22:00,2.09021,2.09021,2.09004,2.09007,8000000.0
2009-08-28 04:23:00,2.09012,2.09012,2.08955,2.08955,9000000.0
2009-08-28 04:24:00,2.08933,2.08942,2.08933,2.08939,12000000.0
2009-08-28 04:25:00,2.08941,2.08941,2.08915,2.08918,9000000.0
2009-08-28 04:26:00,2.08965,2.09001,2.08965,2.09001,8000000.0
2009-08-28 04:27:00,2.09013,2.09013,2.08936,2.08936,9000000.0
2009-08-28 04:28:00,2.08934,2.08991,2.08934,2.08991,14000000.0
2009-08-28 04:29:00,2.08985,2.08986,2.0897,2.08986,16000000.0
2009-08-28 04:30:00,2.08987,2.0899,2.08972,2.08972,25000000.0
2009-08-28 04:31:00,2.08941,2.08961,2.0894,2.08961,5000000.0
2009-08-28 04:32:00,2.08954,2.08954,2.08941,2.08943,12000000.0
2009-08-28 04:33:00,2.08952,2.09004,2.08952,2.09004,10000000.0
2009-08-28 04:34:00,2.09003,2.09003,2.08978,2.08983,15000000.0
2009-08-28 04:35:00,2.08977,2.08986,2.08972,2.08976,9000000.0
2009-08-28 04:36:00,2.0901,2.09058,2.0901,2.09045,7000000.0
2009-08-28 04:37:00,2.09034,2.09034,2.09006,2.09006,7000000.0
2009-08-28 04:38:00,2.09004,2.09014,2.08995,2.09013,10000000.0
2009-08-28 04:39:00,2.09006,2.09013,2.09006,2.09013,5000000.0
2009-08-28 04:40:00,2.08993,2.08995,2.08959,2.08959,11000000.0
2009-08-28 04:41:00,2.09027,2.09038,2.09021,2.09024,9000000.0
2009-08-28 04:42:00,2.09021,2.09021,2.09007,2.09007,11000000.0
2009-08-28 04:43:00,2.08984,2.08984,2.08928,2.08928,9000000.0
2009-08-28 04:44:00,2.08907,2.08907,2.08882,2.08882,8000000.0
2009-08-28 04:45:00,2.08896,2.08924,2.08891,2.08911,9000000.0
2009-08-28 04:46:00,2.08905,2.08905,2.08887,2.08887,7000000.0
2009-08-28 04:47:00,2.08893,2.08893,2.08868,2.08893,8000000.0
2009-08-28 04:48:00,2.08898,2.08971,2.08898,2.08971,7000000.0
2009-08-28 04:49:00,2.0899,2.09029,2.0899,2.09029,6000000.0
2009-08-28 04:50:00,2.09038,2.09043,2.09032,2.09032,7000000.0
2009-08-28 04:51:00,2.09041,2.09045,2.08994,2.08994,15000000.0
2009-08-28 04:52:00,2.08962,2.09047,2.08961,2.09047,9000000.0
2009-08-28 04:53:00,2.09051,2.09069,2.0903,2.09069,8000000.0
2009-08-28 04:54:00,2.09051,2.09074,2.0904,2.09074,11000000.0
2009-08-28 04:55:00,2.0909,2.09122,2.09078,2.09122,11000000.0
2009-08-28 04:56:00,2.09133,2.09149,2.09133,2.0914,12000000.0
2009-08-28 04:57:00,2.09155,2.09166,2.09155,2.09158,8000000.0
2009-08-28 04:58:00,2.09146,2.0915,2.09096,2.09096,9000000.0
2009-08-28 04:59:00,2.09132,2.09181,2.09132,2.09181,12000000.0
2009-08-28 05:00:00,2.09178,2.09183,2.09173,2.09173,9000000.0
2009-08-28 05:01:00,2.09176,2.09184,2.0916,2.09169,7000000.0
2009-08-28 05:02:00,2.09179,2.09179,2.09158,2.09158,7000000.0
2009-08-28 05:03:00,2.09135,2.09135,2.09119,2.09131,8000000.0
2009-08-28 05:04:00,2.0914,2.09145,2.09139,2.09139,9000000.0
2009-08-28 05:05:00,2.09146,2.09161,2.09146,2.0915,13000000.0
2009-08-28 05:06:00,2.0915,2.09161,2.09137,2.09142,8000000.0
2009-08-28 05:07:00,2.09129,2.09129,2.0912,2.0912,10000000.0
2009-08-28 05:08:00,2.0914,2.09152,2.0914,2.09152,6000000.0
2009-08-28 05:09:00,2.0915,2.09151,2.09146,2.09146,16000000.0
2009-08-28 05:10:00,2.09123,2.09143,2.09118,2.09143,12000000.0
2009-08-28 05:11:00,2.09143,2.09148,2.09127,2.09127,11000000.0
2009-08-28 05:12:00,2.09135,2.09165,2.09135,2.09159,16000000.0
2009-08-28 05:13:00,2.09167,2.09167,2.09144,2.09162,6000000.0
2009-08-28 05:14:00,2.09179,2.09215,2.09172,2.09172,12000000.0
2009-08-28 05:15:00,2.09151,2.09167,2.09134,2.09167,8000000.0
2009-08-28 05:16:00,2.0917,2.09202,2.0917,2.09185,11000000.0
2009-08-28 05:17:00,2.09196,2.09196,2.09143,2.09191,9000000.0
2009-08-28 05:18:00,2.09199,2.09201,2.09151,2.09151,16000000.0
2009-08-28 05:19:00,2.09146,2.09146,2.09125,2.09125,9000000.0
2009-08-28 05:20:00,2.09119,2.09131,2.09119,2.09131,11000000.0
2009-08-28 05:21:00,2.09101,2.09123,2.09092,2.09123,15000000.0
2009-08-28 05:22:00,2.09134,2.09134,2.09112,2.09126,28000000.0
2009-08-28 05:23:00,2.09128,2.09128,2.09113,2.09113,26000000.0
2009-08-28 05:24:00,2.09093,2.09093,2.09062,2.09062,27000000.0
2009-08-28 05:25:00,2.0909,2.0915,2.0909,2.09123,47000000.0
2009-08-28 05:26:00,2.0915,2.09161,2.09118,2.09118,38000000.0
2009-08-28 05:27:00,2.09129,2.09149,2.09122,2.09122,7000000.0
2009-08-28 05:28:00,2.09117,2.09117,2.09101,2.09101,22000000.0
2009-08-28 05:29:00,2.09083,2.09099,2.09038,2.09038,11000000.0
2009-08-28 05:30:00,2.09036,2.09054,2.09036,2.09045,7000000.0
2009-08-28 05:31:00,2.09081,2.09081,2.09061,2.09061,10000000.0
2009-08-28 05:32:00,2.09094,2.09094,2.09073,2.09073,10000000.0
2009-08-28 05:33:00,2.09066,2.09067,2.09049,2.09067,8000000.0
2009-08-28 05:34:00,2.09065,2.0907,2.09047,2.0907,8000000.0
2009-08-28 05:35:00,2.09094,2.09114,2.0909,2.09112,10000000.0
2009-08-28 05:36:00,2.09104,2.0914,2.09101,2.09101,15000000.0
2009-08-28 05:37:00,2.09087,2.09149,2.09087,2.09112,11000000.0
2009-08-28 05:38:00,2.09143,2.09186,2.09143,2.09169,11000000.0
2009-08-28 05:39:00,2.09206,2.09232,2.09183,2.09216,7000000.0
2009-08-28 05:40:00,2.09211,2.09213,2.09148,2.09148,5000000.0
2009-08-28 05:41:00,2.09153,2.09192,2.09153,2.09178,9000000.0
2009-08-28 05:42:00,2.09182,2.09182,2.09157,2.09157,16000000.0
2009-08-28 05:43:00,2.09095,2.09114,2.0908,2.091,8000000.0
2009-08-28 05:44:00,2.0915,2.09179,2.09141,2.09179,9000000.0
2009-08-28 05:45:00,2.09182,2.09187,2.09165,2.09165,13000000.0
2009-08-28 05:46:00,2.09118,2.09128,2.09098,2.09128,10000000.0
2009-08-28 05:47:00,2.09155,2.09155,2.09108,2.09108,15000000.0
2009-08-28 05:48:00,2.09109,2.09112,2.09105,2.09105,11000000.0
2009-08-28 05:49:00,2.09098,2.09104,2.09098,2.09103,8000000.0
2009-08-28 05:50:00,2.09101,2.09101,2.0904,2.0904,13000000.0
2009-08-28 05:51:00,2.09032,2.0906,2.09007,2.0906,30000000.0
2009-08-28 05:52:00,2.09068,2.09068,2.08988,2.08988,15000000.0
2009-08-28 05:53:00,2.08989,2.09003,2.08984,2.08984,8000000.0
2009-08-28 05:54:00,2.09013,2.09035,2.08988,2.08988,16000000.0
2009-08-28 05:55:00,2.09007,2.09045,2.09007,2.09027,11000000.0
2009-08-28 05:56:00,2.09051,2.09069,2.09051,2.09066,33000000.0
2009-08-28 05:57:00,2.09068,2.09075,2.09051,2.09075,11000000.0
2009-08-28 05:58:00,2.091,2.09109,2.09089,2.09109,19000000.0
2009-08-28 05:59:00,2.09121,2.09125,2.09102,2.09115,12000000.0
2009-08-28 06:00:00,2.09043,2.09101,2.09036,2.09075,25000000.0
2009-08-28 06:01:00,2.09112,2.09114,2.09095,2.09114,16000000.0
2009-08-28 06:02:00,2.09152,2.09152,2.09138,2.09144,13000000.0
2009-08-28 06:03:00,2.09149,2.09157,2.0913,2.09131,22000000.0
2009-08-28 06:04:00,2.0915,2.0915,2.09113,2.09116,11000000.0
2009-08-28 06:05:00,2.09086,2.09094,2.09045,2.09045,9000000.0
2009-08-28 06:06:00,2.09031,2.09059,2.09031,2.09055,8000000.0
2009-08-28 06:07:00,2.09032,2.09032,2.08992,2.09008,10000000.0
2009-08-28 06:08:00,2.08989,2.08995,2.08975,2.08982,8000000.0
2009-08-28 06:09:00,2.08973,2.08978,2.08971,2.08975,10000000.0
2009-08-28 06:10:00,2.09009,2.09009,2.08978,2.0898,8000000.0
2009-08-28 06:11:00,2.08974,2.08997,2.08973,2.08985,7000000.0
2009-08-28 06:12:00,2.08992,2.09005,2.08983,2.09005,10000000.0
2009-08-28 06:13:00,2.09012,2.09026,2.08984,2.09026,15000000.0
2009-08-28 06:14:00,2.09038,2.09038,2.08994,2.08994,10000000.0
2009-08-28 06:15:00,2.09002,2.09025,2.08995,2.09025,18000000.0
2009-08-28 06:16:00,2.09042,2.09042,2.09007,2.09019,11000000.0
2009-08-28 06:17:00,2.09,2.09006,2.08987,2.08987,7000000.0
2009-08-28 06:18:00,2.08992,2.09035,2.08992,2.09017,13000000.0
2009-08-28 06:19:00,2.08987,2.09028,2.08987,2.0902,12000000.0
2009-08-28 06:20:00,2.09016,2.0903,2.09014,2.09014,18000000.0
2009-08-28 06:21:00,2.09022,2.09052,2.09019,2.09037,26000000.0
2009-08-28 06:22:00,2.0903,2.09054,2.0902,2.09054,10000000.0
2009-08-28 06:23:00,2.09035,2.09043,2.0902,2.09043,11000000.0
2009-08-28 06:24:00,2.09048,2.09068,2.09048,2.0906,11000000.0
2009-08-28 06:25:00,2.09059,2.09059,2.09038,2.09038,10000000.0
2009-08-28 06:26:00,2.09046,2.09061,2.0904,2.09057,7000000.0
2009-08-28 06:27:00,2.09054,2.09054,2.0902,2.0902,8000000.0
2009-08-28 06:28:00,2.08997,2.09004,2.08987,2.08987,7000000.0
2009-08-28 06:29:00,2.08988,2.08998,2.08978,2.08998,9000000.0
2009-08-28 06:30:00,2.09002,2.09025,2.09002,2.09025,11000000.0
2009-08-28 06:31:00,2.09058,2.09058,2.09023,2.09023,20000000.0
2009-08-28 06:32:00,2.09028,2.09034,2.0901,2.09034,31000000.0
2009-08-28 06:33:00,2.09037,2.09045,2.09037,2.09044,17000000.0
2009-08-28 06:34:00,2.09043,2.0905,2.09042,2.0905,9000000.0
2009-08-28 06:35:00,2.09044,2.09044,2.09026,2.09026,8000000.0
2009-08-28 06:36:00,2.09025,2.09043,2.09025,2.09028,10000000.0
2009-08-28 06:37:00,2.09041,2.09041,2.09009,2.09009,7000000.0
2009-08-28 06:38:00,2.09041,2.09045,2.09026,2.09037,8000000.0
2009-08-28 06:39:00,2.09038,2.09047,2.09037,2.09041,12000000.0
2009-08-28 06:40:00,2.09039,2.09063,2.09039,2.09046,7000000.0
2009-08-28 06:41:00,2.09038,2.09043,2.09031,2.09031,7000000.0
2009-08-28 06:42:00,2.09031,2.09031,2.0902,2.0902,6000000.0
2009-08-28 06:43:00,2.09017,2.09051,2.09017,2.09051,9000000.0
2009-08-28 06:44:00,2.09049,2.09049,2.09027,2.09027,11000000.0
2009-08-28 06:45:00,2.0902,2.09024,2.0902,2.09021,8000000.0
2009-08-28 06:46:00,2.08998,2.09009,2.08969,2.08969,8000000.0
2009-08-28 06:47:00,2.09028,2.09033,2.08842,2.09031,8000000.0
2009-08-28 06:48:00,2.09021,2.09033,2.09021,2.09025,8000000.0
2009-08-28 06:49:00,2.09023,2.09048,2.09018,2.09048,9000000.0
2009-08-28 06:50:00,2.09053,2.09059,2.09053,2.09057,9000000.0
2009-08-28 06:51:00,2.09056,2.09064,2.09043,2.09043,11000000.0
2009-08-28 06:52:00,2.09037,2.09047,2.09036,2.09038,7000000.0
2009-08-28 06:53:00,2.09039,2.09039,2.09018,2.09018,8000000.0
2009-08-28 06:54:00,2.09012,2.09023,2.0901,2.09014,11000000.0
2009-08-28 06:55:00,2.0902,2.09055,2.0902,2.09055,8000000.0
2009-08-28 06:56:00,2.09073,2.09098,2.09072,2.09075,13000000.0
2009-08-28 06:57:00,2.09062,2.09062,2.09044,2.0906,18000000.0
2009-08-28 06:58:00,2.09077,2.09087,2.09077,2.09079,16000000.0
2009-08-28 06:59:00,2.09077,2.0909,2.09052,2.09053,11000000.0
2009-08-28 07:00:00,2.09079,2.09085,2.09068,2.09085,8000000.0
2009-08-28 07:01:00,2.09091,2.09091,2.09079,2.09081,14000000.0
2009-08-28 07:02:00,2.09086,2.091,2.09083,2.09084,18000000.0
2009-08-28 07:03:00,2.09076,2.09085,2.09075,2.09085,8000000.0
2009-08-28 07:04:00,2.09081,2.09081,2.09068,2.09069,8000000.0
2009-08-28 07:05:00,2.09091,2.09106,2.09085,2.09085,10000000.0
2009-08-28 07:06:00,2.09107,2.09107,2.09087,2.09095,8000000.0
2009-08-28 07:07:00,2.09085,2.091,2.0908,2.0908,15000000.0
2009-08-28 07:08:00,2.09072,2.09072,2.09017,2.09037,18000000.0
2009-08-28 07:09:00,2.09073,2.09098,2.09073,2.09094,8000000.0
2009-08-28 07:10:00,2.09095,2.09106,2.09095,2.09098,18000000.0
2009-08-28 07:11:00,2.09077,2.09088,2.09065,2.09065,11000000.0
2009-08-28 07:12:00,2.09073,2.09086,2.09056,2.09086,11000000.0
2009-08-28 07:13:00,2.09083,2.09083,2.09063,2.09081,9000000.0
2009-08-28 07:14:00,2.0904,2.09091,2.0904,2.09091,12000000.0
2009-08-28 07:15:00,2.09199,2.09228,2.09199,2.09224,7000000.0
2009-08-28 07:16:00,2.09156,2.09164,2.09154,2.09155,12000000.0
2009-08-28 07:17:00,2.09145,2.09165,2.09132,2.09132,15000000.0
2009-08-28 07:18:00,2.09191,2.09191,2.09174,2.0919,8000000.0
2009-08-28 07:19:00,2.09181,2.09181,2.09169,2.09177,7000000.0
2009-08-28 07:20:00,2.09163,2.09163,2.09141,2.09141,9000000.0
2009-08-28 07:21:00,2.09131,2.09168,2.09054,2.09168,10000000.0
2009-08-28 07:22:00,2.09152,2.09164,2.09152,2.09158,7000000.0
2009-08-28 07:23:00,2.0916,2.0916,2.0912,2.0912,11000000.0
2009-08-28 07:24:00,2.09127,2.09147,2.09127,2.09146,23000000.0
2009-08-28 07:25:00,2.09115,2.09115,2.09078,2.09078,28000000.0
2009-08-28 07:26:00,2.09077,2.09131,2.09077,2.09107,14000000.0
2009-08-28 07:27:00,2.09086,2.09086,2.0904,2.0904,20000000.0
2009-08-28 07:28:00,2.09053,2.09079,2.09053,2.09053,17000000.0
2009-08-28 07:29:00,2.09055,2.0911,2.09055,2.09091,27000000.0
2009-08-28 07:30:00,2.09071,2.09102,2.09071,2.09091,20000000.0
2009-08-28 07:31:00,2.09083,2.09089,2.09078,2.09078,7000000.0
2009-08-28 07:32:00,2.09053,2.09066,2.0905,2.0906,11000000.0
2009-08-28 07:33:00,2.0905,2.0905,2.09009,2.09009,22000000.0
2009-08-28 07:34:00,2.09001,2.0904,2.09001,2.0904,16000000.0
2009-08-28 07:35:00,2.09027,2.09048,2.09026,2.09038,15000000.0
2009-08-28 07:36:00,2.09044,2.09044,2.09016,2.09016,6000000.0
2009-08-28 07:37:00,2.0902,2.09028,2.08999,2.08999,12000000.0
2009-08-28 07:38:00,2.08985,2.08987,2.0888,2.0888,7000000.0
2009-08-28 07:39:00,2.0884,2.08844,2.08816,2.08836,14000000.0
2009-08-28 07:40:00,2.08852,2.08862,2.08848,2.08851,9000000.0
2009-08-28 07:41:00,2.08846,2.08871,2.08805,2.08809,24000000.0
2009-08-28 07:42:00,2.08834,2.08853,2.08824,2.0885,17000000.0
2009-08-28 07:43:00,2.0885,2.0885,2.08804,2.08826,22000000.0
2009-08-28 07:44:00,2.08818,2.08829,2.08818,2.08819,10000000.0
2009-08-28 07:45:00,2.08716,2.08716,2.08678,2.08685,15000000.0
2009-08-28 07:46:00,2.08676,2.08709,2.08665,2.08665,17000000.0
2009-08-28 07:47:00,2.08729,2.08729,2.08689,2.08701,15000000.0
2009-08-28 07:48:00,2.08701,2.08715,2.08664,2.08666,10000000.0
2009-08-28 07:49:00,2.08634,2.08662,2.08634,2.08634,20000000.0
2009-08-28 07:50:00,2.08661,2.08675,2.08645,2.08645,17000000.0
2009-08-28 07:51:00,2.08647,2.08682,2.08647,2.08662,15000000.0
2009-08-28 07:52:00,2.08671,2.08714,2.08671,2.087,29000000.0
2009-08-28 07:53:00,2.08729,2.08729,2.08711,2.08712,13000000.0
2009-08-28 07:54:00,2.08677,2.08677,2.08656,2.08664,23000000.0
2009-08-28 07:55:00,2.08668,2.08682,2.0865,2.0865,27000000.0
2009-08-28 07:56:00,2.08711,2.08764,2.08711,2.08744,18000000.0
2009-08-28 07:57:00,2.08798,2.08798,2.08767,2.08767,20000000.0
2009-08-28 07:58:00,2.08732,2.08733,2.08724,2.08731,13000000.0
2009-08-28 07:59:00,2.08733,2.08736,2.08722,2.08723,23000000.0
2009-08-28 08:00:00,2.0867,2.088,2.0867,2.08784,31000000.0
2009-08-28 08:01:00,2.08793,2.08797,2.08774,2.08774,13000000.0
2009-08-28 08:02:00,2.08774,2.08823,2.08774,2.08813,12000000.0
2009-08-28 08:03:00,2.08802,2.08802,2.08749,2.08749,20000000.0
2009-08-28 08:04:00,2.08731,2.08738,2.0871,2.08732,30000000.0
2009-08-28 08:05:00,2.08719,2.0873,2.08687,2.08687,9000000.0
2009-08-28 08:06:00,2.08668,2.08668,2.08613,2.08613,21000000.0
2009-08-28 08:07:00,2.08613,2.08629,2.08613,2.08613,15000000.0
2009-08-28 08:08:00,2.08612,2.08676,2.08612,2.08674,25000000.0
2009-08-28 08:09:00,2.08684,2.08708,2.08673,2.08692,23000000.0
2009-08-28 08:10:00,2.08687,2.08693,2.08683,2.08684,27000000.0
2009-08-28 08:11:00,2.08716,2.08716,2.08686,2.08686,18000000.0
2009-08-28 08:12:00,2.08718,2.08774,2.08718,2.08774,22000000.0
2009-08-28 08:13:00,2.0871,2.0871,2.08628,2.08658,18000000.0
2009-08-28 08:14:00,2.08671,2.08726,2.08671,2.0871,33000000.0
2009-08-28 08:15:00,2.08715,2.08715,2.08664,2.08664,21000000.0
2009-08-28 08:16:00,2.0869,2.08738,2.08682,2.08738,21000000.0
2009-08-28 08:17:00,2.08797,2.08809,2.08784,2.08784,19000000.0
2009-08-28 08:18:00,2.08811,2.08818,2.08784,2.08784,17000000.0
2009-08-28 08:19:00,2.08794,2.08822,2.08793,2.08793,16000000.0
2009-08-28 08:20:00,2.08822,2.08822,2.08784,2.088,13000000.0
2009-08-28 08:21:00,2.08807,2.08813,2.08763,2.08763,18000000.0
2009-08-28 08:22:00,2.0881,2.08811,2.08786,2.0879,26000000.0
2009-08-28 08:23:00,2.08798,2.08798,2.08774,2.08774,16000000.0
2009-08-28 08:24:00,2.08756,2.0878,2.08746,2.0878,28000000.0
2009-08-28 08:25:00,2.08812,2.08812,2.08785,2.08805,49000000.0
2009-08-28 08:26:00,2.08799,2.08799,2.08777,2.08777,14000000.0
2009-08-28 08:27:00,2.08764,2.088,2.08764,2.08785,31000000.0
2009-08-28 08:28:00,2.08786,2.08794,2.08655,2.08655,28000000.0
2009-08-28 08:29:00,2.08624,2.0864,2.08599,2.0864,32000000.0
2009-08-28 08:30:00,2.08738,2.08745,2.08711,2.0873,28000000.0
2009-08-28 08:31:00,2.08735,2.08793,2.08735,2.08789,40000000.0
2009-08-28 08:32:00,2.08762,2.08787,2.08762,2.08774,51000000.0
2009-08-28 08:33:00,2.08784,2.08793,2.08767,2.08767,48000000.0
2009-08-28 08:34:00,2.08781,2.08781,2.08746,2.08772,49000000.0
2009-08-28 08:35:00,2.08767,2.08782,2.08745,2.08745,39000000.0
2009-08-28 08:36:00,2.08675,2.08691,2.08675,2.08676,12000000.0
2009-08-28 08:37:00,2.08685,2.08705,2.08653,2.08653,25000000.0
2009-08-28 08:38:00,2.08608,2.08617,2.08586,2.08587,21000000.0
2009-08-28 08:39:00,2.08567,2.08625,2.08567,2.08625,23000000.0
2009-08-28 08:40:00,2.08642,2.08667,2.08642,2.08659,36000000.0
2009-08-28 08:41:00,2.08641,2.08685,2.08636,2.08685,30000000.0
2009-08-28 08:42:00,2.08674,2.08709,2.08674,2.08709,17000000.0
2009-08-28 08:43:00,2.08705,2.08758,2.08705,2.08732,23000000.0
2009-08-28 08:44:00,2.08747,2.08747,2.087,2.087,17000000.0
2009-08-28 08:45:00,2.0872,2.08758,2.0872,2.08746,37000000.0
2009-08-28 08:46:00,2.08754,2.08772,2.08739,2.08757,23000000.0
2009-08-28 08:47:00,2.08764,2.08764,2.0872,2.08743,25000000.0
2009-08-28 08:48:00,2.08806,2.08806,2.08758,2.08758,36000000.0
2009-08-28 08:49:00,2.08755,2.08794,2.08744,2.08749,27000000.0
2009-08-28 08:50:00,2.08736,2.08772,2.08736,2.08764,56000000.0
2009-08-28 08:51:00,2.08809,2.08809,2.08731,2.08754,32000000.0
2009-08-28 08:52:00,2.08751,2.08751,2.08721,2.08743,39000000.0
2009-08-28 08:53:00,2.08726,2.08733,2.08697,2.08699,63000000.0
2009-08-28 08:54:00,2.08673,2.08724,2.08673,2.08724,42000000.0
2009-08-28 08:55:00,2.08695,2.08739,2.08648,2.08739,55000000.0
2009-08-28 08:56:00,2.08725,2.08732,2.08665,2.08665,21000000.0
2009-08-28 08:57:00,2.08638,2.08638,2.08616,2.08623,23000000.0
2009-08-28 08:58:00,2.08639,2.08657,2.08628,2.08628,18000000.0
2009-08-28 08:59:00,2.0862,2.08645,2.0862,2.08623,12000000.0
2009-08-28 09:00:00,2.08601,2.08639,2.08601,2.08639,26000000.0
2009-08-28 09:01:00,2.08659,2.08665,2.08632,2.08632,19000000.0
2009-08-28 09:02:00,2.08609,2.08686,2.08609,2.08672,15000000.0
2009-08-28 09:03:00,2.08704,2.08749,2.08704,2.08749,16000000.0
2009-08-28 09:04:00,2.08779,2.08807,2.08759,2.08793,22000000.0
2009-08-28 09:05:00,2.08793,2.08794,2.0873,2.0873,11000000.0
2009-08-28 09:06:00,2.08764,2.08796,2.08753,2.08793,31000000.0
2009-08-28 09:07:00,2.08801,2.08826,2.08801,2.08826,33000000.0
2009-08-28 09:08:00,2.08867,2.08867,2.08822,2.08867,17000000.0
2009-08-28 09:09:00,2.0884,2.08849,2.08812,2.08849,37000000.0
2009-08-28 09:10:00,2.08823,2.08842,2.08808,2.08822,31000000.0
2009-08-28 09:11:00,2.08795,2.08795,2.0873,2.0873,26000000.0
2009-08-28 09:12:00,2.08743,2.08836,2.08743,2.08831,41000000.0
2009-08-28 09:13:00,2.08873,2.08887,2.08862,2.08887,61000000.0
2009-08-28 09:14:00,2.08868,2.08892,2.08863,2.08892,57000000.0
2009-08-28 09:15:00,2.08877,2.08894,2.08862,2.08894,33000000.0
2009-08-28 09:16:00,2.08898,2.08909,2.08898,2.08899,39000000.0
2009-08-28 09:17:00,2.08896,2.08908,2.08859,2.08859,40000000.0
2009-08-28 09:18:00,2.08841,2.08841,2.08809,2.08814,68000000.0
2009-08-28 09:19:00,2.08815,2.08881,2.08815,2.08881,52000000.0
2009-08-28 09:20:00,2.08864,2.08894,2.08841,2.08893,37000000.0
2009-08-28 09:21:00,2.08843,2.08843,2.088,2.08816,61000000.0
2009-08-28 09:22:00,2.08845,2.08845,2.0881,2.08827,63000000.0
2009-08-28 09:23:00,2.08862,2.08882,2.08862,2.08875,65000000.0
2009-08-28 09:24:00,2.08853,2.08869,2.08844,2.0886,47000000.0
2009-08-28 09:25:00,2.08866,2.0887,2.08851,2.08868,32000000.0
2009-08-28 09:26:00,2.08878,2.08892,2.08878,2.08892,29000000.0
2009-08-28 09:27:00,2.08899,2.08963,2.08877,2.08947,55000000.0
2009-08-28 09:28:00,2.08974,2.08976,2.08962,2.08967,46000000.0
2009-08-28 09:29:00,2.08976,2.09018,2.08976,2.09018,32000000.0
2009-08-28 09:30:00,2.09008,2.09008,2.08994,2.08994,24000000.0
2009-08-28 09:31:00,2.08996,2.09035,2.08988,2.09035,18000000.0
2009-08-28 09:32:00,2.09047,2.09062,2.09018,2.09018,35000000.0
2009-08-28 09:33:00,2.09019,2.09057,2.09014,2.09057,43000000.0
2009-08-28 09:34:00,2.09047,2.09057,2.09031,2.09057,31000000.0
2009-08-28 09:35:00,2.09062,2.09064,2.0904,2.09051,47000000.0
2009-08-28 09:36:00,2.09064,2.09093,2.09055,2.09093,34000000.0
2009-08-28 09:37:00,2.09096,2.09114,2.09095,2.09114,49000000.0
2009-08-28 09:38:00,2.09126,2.09149,2.09103,2.09103,37000000.0
2009-08-28 09:39:00,2.09095,2.09118,2.09095,2.09118,61000000.0
2009-08-28 09:40:00,2.09139,2.0915,2.09108,2.0915,46000000.0
2009-08-28 09:41:00,2.09183,2.09183,2.09156,2.09156,33000000.0
2009-08-28 09:42:00,2.09155,2.09155,2.09115,2.09115,60000000.0
2009-08-28 09:43:00,2.09117,2.09148,2.09116,2.09131,66000000.0
2009-08-28 09:44:00,2.09106,2.09118,2.09104,2.09115,21000000.0
2009-08-28 09:45:00,2.09142,2.09162,2.09142,2.09156,22000000.0
2009-08-28 09:46:00,2.09166,2.09185,2.09166,2.09181,30000000.0
2009-08-28 09:47:00,2.09224,2.09224,2.09206,2.09206,24000000.0
2009-08-28 09:48:00,2.0918,2.09193,2.09179,2.09191,34000000.0
2009-08-28 09:49:00,2.09184,2.0919,2.09174,2.0919,26000000.0
2009-08-28 09:50:00,2.09199,2.0922,2.09195,2.09209,34000000.0
2009-08-28 09:51:00,2.09222,2.09263,2.09222,2.09263,56000000.0
2009-08-28 09:52:00,2.09263,2.09264,2.0923,2.0923,38000000.0
2009-08-28 09:53:00,2.09253,2.09289,2.09253,2.09289,32000000.0
2009-08-28 09:54:00,2.0928,2.0928,2.09226,2.09226,36000000.0
2009-08-28 09:55:00,2.0923,2.09239,2.0923,2.09239,38000000.0
2009-08-28 09:56:00,2.09247,2.09272,2.09247,2.09271,38000000.0
2009-08-28 09:57:00,2.09248,2.09249,2.0923,2.09249,30000000.0
2009-08-28 09:58:00,2.09295,2.09326,2.09295,2.09303,52000000.0
2009-08-28 09:59:00,2.09304,2.09341,2.09304,2.09341,32000000.0
2009-08-28 10:00:00,2.09305,2.09323,2.09285,2.09285,39000000.0
2009-08-28 10:01:00,2.09261,2.09261,2.09215,2.09215,44000000.0
2009-08-28 10:02:00,2.09175,2.09175,2.09127,2.09127,34000000.0
2009-08-28 10:03:00,2.09109,2.09131,2.09098,2.09098,47000000.0
2009-08-28 10:04:00,2.09094,2.0911,2.09094,2.091,32000000.0
2009-08-28 10:05:00,2.09119,2.09128,2.09108,2.09119,32000000.0
2009-08-28 10:06:00,2.09118,2.09132,2.09118,2.09132,42000000.0
2009-08-28 10:07:00,2.0913,2.0913,2.09067,2.09067,51000000.0
2009-08-28 10:08:00,2.09046,2.09046,2.09029,2.0903,54000000.0
2009-08-28 10:09:00,2.09001,2.09024,2.09001,2.09024,53000000.0
2009-08-28 10:10:00,2.08983,2.08999,2.08964,2.0898,72000000.0
2009-08-28 10:11:00,2.09011,2.09017,2.08991,2.09011,61000000.0
2009-08-28 10:12:00,2.09031,2.09038,2.09021,2.09028,65000000.0
2009-08-28 10:13:00,2.09031,2.09044,2.09031,2.09039,56000000.0
2009-08-28 10:14:00,2.09036,2.0904,2.09022,2.09037,49000000.0
2009-08-28 10:15:00,2.08986,2.08986,2.08888,2.08888,46000000.0
2009-08-28 10:16:00,2.08878,2.08889,2.0885,2.0885,33000000.0
2009-08-28 10:17:00,2.08893,2.08915,2.08874,2.08874,37000000.0
2009-08-28 10:18:00,2.08859,2.08859,2.08826,2.08838,50000000.0
2009-08-28 10:19:00,2.08836,2.08847,2.08832,2.08841,59000000.0
2009-08-28 10:20:00,2.08849,2.08889,2.08849,2.08889,41000000.0
2009-08-28 10:21:00,2.08871,2.08871,2.08803,2.08805,44000000.0
2009-08-28 10:22:00,2.08791,2.08793,2.08778,2.08791,47000000.0
2009-08-28 10:23:00,2.08783,2.08788,2.08763,2.08763,58000000.0
2009-08-28 10:24:00,2.08786,2.08817,2.08786,2.08807,43000000.0
2009-08-28 10:25:00,2.08815,2.08815,2.08772,2.08772,60000000.0
2009-08-28 10:26:00,2.0878,2.08798,2.0878,2.08788,64000000.0
2009-08-28 10:27:00,2.08792,2.08813,2.0879,2.0879,54000000.0
2009-08-28 10:28:00,2.08796,2.08883,2.08796,2.08877,62000000.0
2009-08-28 10:29:00,2.08919,2.08955,2.08919,2.08955,61000000.0
2009-08-28 10:30:00,2.08968,2.08999,2.08968,2.08999,36000000.0
2009-08-28 10:31:00,2.09015,2.09112,2.09014,2.09112,39000000.0
2009-08-28 10:32:00,2.09148,2.09164,2.09109,2.09109,44000000.0
2009-08-28 10:33:00,2.09091,2.09101,2.09084,2.09091,18000000.0
2009-08-28 10:34:00,2.09072,2.09072,2.09025,2.09025,20000000.0
2009-08-28 10:35:00,2.08996,2.09023,2.08977,2.0898,23000000.0
2009-08-28 10:36:00,2.08957,2.08957,2.08891,2.08891,32000000.0
2009-08-28 10:37:00,2.08863,2.08863,2.08822,2.08822,30000000.0
2009-08-28 10:38:00,2.08822,2.08843,2.08822,2.08843,26000000.0
2009-08-28 10:39:00,2.08845,2.08883,2.08845,2.08872,29000000.0
2009-08-28 10:40:00,2.08876,2.08876,2.08862,2.08862,19000000.0
2009-08-28 10:41:00,2.08864,2.08873,2.08845,2.08845,29000000.0
2009-08-28 10:42:00,2.0881,2.08828,2.0881,2.08826,38000000.0
2009-08-28 10:43:00,2.08807,2.08842,2.08807,2.08826,27000000.0
2009-08-28 10:44:00,2.08815,2.08815,2.08766,2.08775,26000000.0
2009-08-28 10:45:00,2.08772,2.08772,2.08683,2.08683,27000000.0
2009-08-28 10:46:00,2.08679,2.08698,2.08655,2.08682,35000000.0
2009-08-28 10:47:00,2.08641,2.08734,2.08641,2.08734,23000000.0
2009-08-28 10:48:00,2.08779,2.08781,2.08752,2.08759,44000000.0
2009-08-28 10:49:00,2.08782,2.08805,2.08782,2.08797,36000000.0
2009-08-28 10:50:00,2.08808,2.0883,2.08805,2.0883,47000000.0
2009-08-28 10:51:00,2.08829,2.08834,2.08821,2.0883,45000000.0
2009-08-28 10:52:00,2.08826,2.08847,2.08823,2.08847,33000000.0
2009-08-28 10:53:00,2.08867,2.08867,2.08828,2.08828,46000000.0
2009-08-28 10:54:00,2.08835,2.08862,2.08832,2.08862,35000000.0
2009-08-28 10:55:00,2.08865,2.08876,2.08863,2.08868,37000000.0
2009-08-28 10:56:00,2.08886,2.08886,2.08837,2.08849,33000000.0
2009-08-28 10:57:00,2.08896,2.09019,2.08892,2.09019,33000000.0
2009-08-28 10:58:00,2.09053,2.09053,2.0901,2.09032,26000000.0
2009-08-28 10:59:00,2.09067,2.09094,2.09058,2.0907,47000000.0
2009-08-28 11:00:00,2.09078,2.09089,2.09065,2.09065,39000000.0
2009-08-28 11:01:00,2.09061,2.09104,2.09061,2.09104,45000000.0
2009-08-28 11:02:00,2.09078,2.09078,2.09068,2.0907,17000000.0
2009-08-28 11:03:00,2.09043,2.09068,2.0903,2.0905,37000000.0
2009-08-28 11:04:00,2.09067,2.0907,2.09038,2.09038,40000000.0
2009-08-28 11:05:00,2.09013,2.09013,2.0899,2.0899,18000000.0
2009-08-28 11:06:00,2.09045,2.09045,2.08992,2.08992,19000000.0
2009-08-28 11:07:00,2.08984,2.09022,2.08973,2.08989,30000000.0
2009-08-28 11:08:00,2.08974,2.08985,2.08972,2.08979,30000000.0
2009-08-28 11:09:00,2.08936,2.08937,2.08909,2.08926,45000000.0
2009-08-28 11:10:00,2.08939,2.08973,2.08939,2.08973,35000000.0
2009-08-28 11:11:00,2.08962,2.08962,2.08925,2.08943,46000000.0
2009-08-28 11:12:00,2.08962,2.08992,2.08956,2.08992,55000000.0
2009-08-28 11:13:00,2.09002,2.09017,2.08982,2.08982,59000000.0
2009-08-28 11:14:00,2.08991,2.09045,2.08991,2.09045,41000000.0
2009-08-28 11:15:00,2.09093,2.0911,2.09087,2.09093,34000000.0
2009-08-28 11:16:00,2.09098,2.09105,2.09087,2.0909,20000000.0
2009-08-28 11:17:00,2.09105,2.09128,2.09099,2.09113,57000000.0
2009-08-28 11:18:00,2.09116,2.09131,2.09097,2.09131,44000000.0
2009-08-28 11:19:00,2.09161,2.09217,2.09152,2.09217,63000000.0
2009-08-28 11:20:00,2.09223,2.09223,2.09171,2.0919,43000000.0
2009-08-28 11:21:00,2.09188,2.092,2.0918,2.092,34000000.0
2009-08-28 11:22:00,2.09218,2.09221,2.09206,2.09218,56000000.0
2009-08-28 11:23:00,2.09216,2.09216,2.09198,2.09208,43000000.0
2009-08-28 11:24:00,2.09208,2.09249,2.09208,2.09249,53000000.0
2009-08-28 11:25:00,2.09236,2.09247,2.09199,2.09199,29000000.0
2009-08-28 11:26:00,2.09185,2.09203,2.09183,2.09185,41000000.0
2009-08-28 11:27:00,2.09162,2.09185,2.09137,2.09152,34000000.0
2009-08-28 11:28:00,2.09118,2.09151,2.09116,2.09134,36000000.0
2009-08-28 11:29:00,2.09194,2.09205,2.0917,2.0917,43000000.0
2009-08-28 11:30:00,2.09134,2.09168,2.09134,2.09143,24000000.0
2009-08-28 11:31:00,2.0915,2.09154,2.09139,2.09148,34000000.0
2009-08-28 11:32:00,2.09159,2.09173,2.09159,2.09173,46000000.0
2009-08-28 11:33:00,2.09181,2.09181,2.09137,2.09137,41000000.0
2009-08-28 11:34:00,2.0912,2.0912,2.09099,2.09099,28000000.0
2009-08-28 11:35:00,2.09121,2.09128,2.09102,2.09123,44000000.0
2009-08-28 11:36:00,2.091,2.091,2.09051,2.09055,48000000.0
2009-08-28 11:37:00,2.09042,2.09045,2.09031,2.09038,50000000.0
2009-08-28 11:38:00,2.09038,2.09043,2.09022,2.09043,37000000.0
2009-08-28 11:39:00,2.09029,2.09081,2.09023,2.09081,52000000.0
2009-08-28 11:40:00,2.09074,2.09074,2.0905,2.0905,27000000.0
2009-08-28 11:41:00,2.09017,2.09026,2.08993,2.08993,49000000.0
2009-08-28 11:42:00,2.09015,2.09035,2.09005,2.09035,22000000.0
2009-08-28 11:43:00,2.09078,2.09106,2.09068,2.091,45000000.0
2009-08-28 11:44:00,2.09148,2.09181,2.09141,2.09181,42000000.0
2009-08-28 11:45:00,2.0917,2.09223,2.0917,2.09196,41000000.0
2009-08-28 11:46:00,2.09195,2.09195,2.09171,2.09191,38000000.0
2009-08-28 11:47:00,2.09187,2.0921,2.09173,2.09179,22000000.0
2009-08-28 11:48:00,2.09165,2.0917,2.0915,2.09169,27000000.0
2009-08-28 11:49:00,2.09177,2.09186,2.09159,2.09186,41000000.0
2009-08-28 11:50:00,2.09181,2.09202,2.09172,2.09179,44000000.0
2009-08-28 11:51:00,2.09202,2.09204,2.09192,2.09199,37000000.0
2009-08-28 11:52:00,2.09205,2.09212,2.092,2.09211,37000000.0
2009-08-28 11:53:00,2.09187,2.09193,2.09167,2.09167,33000000.0
2009-08-28 11:54:00,2.0919,2.09196,2.09172,2.09189,37000000.0
2009-08-28 11:55:00,2.09217,2.09217,2.09155,2.09167,38000000.0
2009-08-28 11:56:00,2.0915,2.09168,2.0913,2.09168,51000000.0
2009-08-28 11:57:00,2.09173,2.09173,2.09132,2.09135,29000000.0
2009-08-28 11:58:00,2.09133,2.09157,2.09133,2.09156,31000000.0
2009-08-28 11:59:00,2.09144,2.09177,2.09144,2.09176,51000000.0
2009-08-28 12:00:00,2.09148,2.09148,2.09124,2.09139,23000000.0
2009-08-28 12:01:00,2.09115,2.09127,2.09114,2.09114,24000000.0
2009-08-28 12:02:00,2.091,2.09126,2.09097,2.09126,34000000.0
2009-08-28 12:03:00,2.09164,2.09164,2.09115,2.09115,36000000.0
2009-08-28 12:04:00,2.09111,2.09111,2.0909,2.0909,33000000.0
2009-08-28 12:05:00,2.09092,2.09131,2.09085,2.09131,26000000.0
2009-08-28 12:06:00,2.09137,2.09154,2.09123,2.09154,15000000.0
2009-08-28 12:07:00,2.09156,2.09164,2.09139,2.09164,23000000.0
2009-08-28 12:08:00,2.09109,2.09109,2.09067,2.09067,37000000.0
2009-08-28 12:09:00,2.09115,2.09127,2.09115,2.09122,11000000.0
2009-08-28 12:10:00,2.09117,2.0915,2.0911,2.0915,25000000.0
2009-08-28 12:11:00,2.09153,2.09162,2.09152,2.09157,33000000.0
2009-08-28 12:12:00,2.09171,2.09199,2.09171,2.09199,31000000.0
2009-08-28 12:13:00,2.09207,2.09221,2.09205,2.09208,24000000.0
2009-08-28 12:14:00,2.09241,2.09303,2.0923,2.09303,36000000.0
2009-08-28 12:15:00,2.09272,2.09344,2.09272,2.09324,29000000.0
2009-08-28 12:16:00,2.09334,2.09339,2.09312,2.09339,30000000.0
2009-08-28 12:17:00,2.09321,2.09321,2.09283,2.09283,41000000.0
2009-08-28 12:18:00,2.09312,2.09404,2.09312,2.09404,43000000.0
2009-08-28 12:19:00,2.09375,2.09377,2.09337,2.09365,37000000.0
2009-08-28 12:20:00,2.09349,2.09349,2.09318,2.09319,40000000.0
2009-08-28 12:21:00,2.09337,2.09425,2.09337,2.09425,61000000.0
2009-08-28 12:22:00,2.09462,2.09465,2.09443,2.0945,24000000.0
2009-08-28 12:23:00,2.0949,2.09492,2.09458,2.09474,23000000.0
2009-08-28 12:24:00,2.09469,2.09473,2.0944,2.09462,30000000.0
2009-08-28 12:25:00,2.09449,2.09458,2.09442,2.09448,22000000.0
2009-08-28 12:26:00,2.09445,2.09475,2.09442,2.09442,32000000.0
2009-08-28 12:27:00,2.09427,2.09427,2.09404,2.09406,25000000.0
2009-08-28 12:28:00,2.09385,2.09385,2.09371,2.09371,58000000.0
2009-08-28 12:29:00,2.09343,2.09343,2.09112,2.09116,71000000.0
2009-08-28 12:30:00,2.09104,2.09339,2.09074,2.09339,47000000.0
2009-08-28 12:31:00,2.09355,2.09388,2.09355,2.09388,55000000.0
2009-08-28 12:32:00,2.09401,2.09401,2.09365,2.09386,32000000.0
2009-08-28 12:33:00,2.09382,2.09389,2.09296,2.09296,40000000.0
2009-08-28 12:34:00,2.09238,2.09238,2.09193,2.09193,14000000.0
2009-08-28 12:35:00,2.09222,2.09222,2.09168,2.09168,20000000.0
2009-08-28 12:36:00,2.09168,2.09196,2.09164,2.09173,36000000.0
2009-08-28 12:37:00,2.09174,2.09223,2.09174,2.09223,22000000.0
2009-08-28 12:38:00,2.09231,2.09232,2.09217,2.09217,12000000.0
2009-08-28 12:39:00,2.09183,2.0919,2.09179,2.0919,20000000.0
2009-08-28 12:40:00,2.09164,2.09195,2.09126,2.09165,16000000.0
2009-08-28 12:41:00,2.09178,2.09178,2.09128,2.09143,10000000.0
2009-08-28 12:42:00,2.09147,2.0916,2.09147,2.09159,26000000.0
2009-08-28 12:43:00,2.09146,2.09146,2.09141,2.09141,9000000.0
2009-08-28 12:44:00,2.09148,2.09164,2.09148,2.09164,21000000.0
2009-08-28 12:45:00,2.0919,2.09223,2.0919,2.09223,30000000.0
2009-08-28 12:46:00,2.09219,2.09219,2.09147,2.09147,41000000.0
2009-08-28 12:47:00,2.09111,2.09111,2.09092,2.09102,26000000.0
2009-08-28 12:48:00,2.09109,2.09124,2.09109,2.0912,27000000.0
2009-08-28 12:49:00,2.09117,2.09125,2.09104,2.09107,36000000.0
2009-08-28 12:50:00,2.09122,2.09127,2.09104,2.0911,34000000.0
2009-08-28 12:51:00,2.09108,2.09118,2.09107,2.09107,25000000.0
2009-08-28 12:52:00,2.0912,2.09151,2.09118,2.09118,26000000.0
2009-08-28 12:53:00,2.09128,2.09128,2.09111,2.09112,16000000.0
2009-08-28 12:54:00,2.09115,2.09117,2.09095,2.09095,28000000.0
2009-08-28 12:55:00,2.091,2.09111,2.09087,2.09109,29000000.0
2009-08-28 12:56:00,2.09113,2.09131,2.09113,2.09115,30000000.0
2009-08-28 12:57:00,2.09098,2.09114,2.09075,2.09099,26000000.0
2009-08-28 12:58:00,2.09091,2.09091,2.0907,2.09081,14000000.0
2009-08-28 12:59:00,2.09085,2.09125,2.09073,2.091,32000000.0
2009-08-28 13:00:00,2.09123,2.09165,2.09099,2.09165,20000000.0
2009-08-28 13:01:00,2.09184,2.09184,2.09151,2.09173,31000000.0
2009-08-28 13:02:00,2.09153,2.09157,2.09146,2.09155,12000000.0
2009-08-28 13:03:00,2.09133,2.09156,2.09102,2.09147,21000000.0
2009-08-28 13:04:00,2.09106,2.09117,2.09103,2.09107,7000000.0
2009-08-28 13:05:00,2.09126,2.09137,2.09119,2.09119,17000000.0
2009-08-28 13:06:00,2.09105,2.09105,2.09013,2.09013,22000000.0
2009-08-28 13:07:00,2.09032,2.09125,2.09032,2.09125,17000000.0
2009-08-28 13:08:00,2.09134,2.09134,2.09106,2.09117,37000000.0
2009-08-28 13:09:00,2.09099,2.09105,2.09087,2.09105,33000000.0
2009-08-28 13:10:00,2.09125,2.09125,2.09086,2.09102,32000000.0
2009-08-28 13:11:00,2.09077,2.09086,2.09065,2.09076,21000000.0
2009-08-28 13:12:00,2.09074,2.09111,2.09074,2.09111,7000000.0
2009-08-28 13:13:00,2.0912,2.09167,2.09119,2.09129,11000000.0
2009-08-28 13:14:00,2.09121,2.09121,2.0911,2.09117,33000000.0
2009-08-28 13:15:00,2.09107,2.09112,2.09082,2.09082,25000000.0
2009-08-28 13:16:00,2.09005,2.09005,2.08946,2.08946,20000000.0
2009-08-28 13:17:00,2.08954,2.09034,2.08954,2.09034,19000000.0
2009-08-28 13:18:00,2.09041,2.09045,2.09023,2.09045,41000000.0
2009-08-28 13:19:00,2.08959,2.08973,2.08943,2.08954,36000000.0
2009-08-28 13:20:00,2.08977,2.09012,2.08977,2.08985,36000000.0
2009-08-28 13:21:00,2.08957,2.08957,2.08903,2.08948,54000000.0
2009-08-28 13:22:00,2.08936,2.08936,2.08917,2.08931,41000000.0
2009-08-28 13:23:00,2.08932,2.08967,2.08928,2.08967,11000000.0
2009-08-28 13:24:00,2.09023,2.09069,2.09023,2.09069,23000000.0
2009-08-28 13:25:00,2.09091,2.09091,2.09012,2.09012,25000000.0
2009-08-28 13:26:00,2.09028,2.09088,2.09028,2.09088,20000000.0
2009-08-28 13:27:00,2.09082,2.09089,2.09063,2.09087,32000000.0
2009-08-28 13:28:00,2.09062,2.09077,2.09055,2.09061,26000000.0
2009-08-28 13:29:00,2.09084,2.09103,2.09055,2.09103,25000000.0
2009-08-28 13:30:00,2.0912,2.0912,2.09078,2.09078,16000000.0
2009-08-28 13:31:00,2.09081,2.09125,2.09074,2.0912,21000000.0
2009-08-28 13:32:00,2.09137,2.09146,2.09118,2.09125,28000000.0
2009-08-28 13:33:00,2.09125,2.09192,2.09104,2.09192,18000000.0
2009-08-28 13:34:00,2.09198,2.09198,2.09128,2.09128,35000000.0
2009-08-28 13:35:00,2.09147,2.09147,2.09108,2.0914,10000000.0
2009-08-28 13:36:00,2.09128,2.09129,2.09106,2.09106,40000000.0
2009-08-28 13:37:00,2.09114,2.09143,2.09114,2.09118,22000000.0
2009-08-28 13:38:00,2.09106,2.09106,2.09082,2.09087,39000000.0
2009-08-28 13:39:00,2.09071,2.09079,2.09061,2.09069,32000000.0
2009-08-28 13:40:00,2.09079,2.0909,2.09077,2.09078,35000000.0
2009-08-28 13:41:00,2.09063,2.09063,2.09042,2.09042,27000000.0
2009-08-28 13:42:00,2.08995,2.08995,2.08949,2.08971,32000000.0
2009-08-28 13:43:00,2.08952,2.08972,2.08914,2.08949,26000000.0
2009-08-28 13:44:00,2.08954,2.08997,2.08954,2.08997,25000000.0
2009-08-28 13:45:00,2.09019,2.09028,2.09002,2.09002,21000000.0
2009-08-28 13:46:00,2.08998,2.0901,2.08995,2.09007,13000000.0
2009-08-28 13:47:00,2.09002,2.09034,2.09002,2.09029,22000000.0
2009-08-28 13:48:00,2.09047,2.09053,2.09036,2.09045,21000000.0
2009-08-28 13:49:00,2.09039,2.09059,2.09038,2.09059,24000000.0
2009-08-28 13:50:00,2.09023,2.09048,2.0898,2.09,27000000.0
2009-08-28 13:51:00,2.09091,2.09101,2.09082,2.09101,27000000.0
2009-08-28 13:52:00,2.09119,2.09119,2.09099,2.09118,31000000.0
2009-08-28 13:53:00,2.09125,2.09125,2.09087,2.09087,31000000.0
2009-08-28 13:54:00,2.09069,2.09126,2.09069,2.09111,28000000.0
2009-08-28 13:55:00,2.0908,2.09132,2.09041,2.09092,33000000.0
2009-08-28 13:56:00,2.09108,2.09116,2.09096,2.09099,23000000.0
2009-08-28 13:57:00,2.09097,2.09125,2.09084,2.0912,19000000.0
2009-08-28 13:58:00,2.09119,2.09135,2.09098,2.09135,30000000.0
2009-08-28 13:59:00,2.09187,2.09226,2.09187,2.09226,39000000.0
2009-08-28 14:00:00,2.09239,2.09284,2.0923,2.09284,30000000.0
2009-08-28 14:01:00,2.09272,2.09293,2.09272,2.09293,16000000.0
2009-08-28 14:02:00,2.09325,2.09325,2.09304,2.09312,34000000.0
2009-08-28 14:03:00,2.0928,2.09281,2.09225,2.09225,24000000.0
2009-08-28 14:04:00,2.09217,2.09229,2.09216,2.09222,20000000.0
2009-08-28 14:05:00,2.0922,2.0922,2.09196,2.09196,31000000.0
2009-08-28 14:06:00,2.09199,2.09204,2.09181,2.09181,28000000.0
2009-08-28 14:07:00,2.09138,2.09145,2.09123,2.09137,32000000.0
2009-08-28 14:08:00,2.09129,2.09129,2.09054,2.09055,22000000.0
2009-08-28 14:09:00,2.09044,2.09076,2.09044,2.09058,15000000.0
2009-08-28 14:10:00,2.09033,2.09033,2.09002,2.09002,24000000.0
2009-08-28 14:11:00,2.08992,2.0905,2.08989,2.0905,22000000.0
2009-08-28 14:12:00,2.09056,2.09056,2.09021,2.0903,17000000.0
2009-08-28 14:13:00,2.09032,2.09035,2.08968,2.08968,19000000.0
2009-08-28 14:14:00,2.08966,2.08991,2.08966,2.08983,22000000.0
2009-08-28 14:15:00,2.08953,2.09007,2.08953,2.0898,26000000.0
2009-08-28 14:16:00,2.08986,2.0899,2.08947,2.08951,10000000.0
2009-08-28 14:17:00,2.08951,2.08951,2.0892,2.0892,8000000.0
2009-08-28 14:18:00,2.08926,2.08967,2.08898,2.0895,13000000.0
2009-08-28 14:19:00,2.0892,2.08921,2.08902,2.08913,29000000.0
2009-08-28 14:20:00,2.08993,2.09065,2.08993,2.09025,15000000.0
2009-08-28 14:21:00,2.09012,2.09012,2.08916,2.08916,18000000.0
2009-08-28 14:22:00,2.08911,2.08933,2.08911,2.08933,10000000.0
2009-08-28 14:23:00,2.08938,2.08947,2.08938,2.08943,24000000.0
2009-08-28 14:24:00,2.08905,2.08905,2.08856,2.08856,17000000.0
2009-08-28 14:25:00,2.08822,2.08822,2.08788,2.0879,31000000.0
2009-08-28 14:26:00,2.08803,2.08847,2.08803,2.08831,14000000.0
2009-08-28 14:27:00,2.08828,2.08835,2.08818,2.08818,14000000.0
2009-08-28 14:28:00,2.08818,2.08876,2.08818,2.08876,9000000.0
2009-08-28 14:29:00,2.08991,2.0901,2.08929,2.08929,7000000.0
2009-08-28 14:30:00,2.08924,2.08925,2.08865,2.08902,17000000.0
2009-08-28 14:31:00,2.08944,2.08957,2.08932,2.08955,21000000.0
2009-08-28 14:32:00,2.08974,2.09007,2.08974,2.09007,8000000.0
2009-08-28 14:33:00,2.09031,2.0908,2.09021,2.0908,10000000.0
2009-08-28 14:34:00,2.09037,2.09037,2.09019,2.09019,5000000.0
2009-08-28 14:35:00,2.09004,2.09004,2.08992,2.08992,7000000.0
2009-08-28 14:36:00,2.09009,2.09018,2.08998,2.09001,8000000.0
2009-08-28 14:37:00,2.09028,2.09038,2.09012,2.0903,11000000.0
2009-08-28 14:38:00,2.08996,2.09024,2.08985,2.09024,7000000.0
2009-08-28 14:39:00,2.09038,2.09055,2.09033,2.09055,8000000.0
2009-08-28 14:40:00,2.09018,2.09025,2.08993,2.09025,8000000.0
2009-08-28 14:41:00,2.09013,2.09021,2.09002,2.09021,10000000.0
2009-08-28 14:42:00,2.09029,2.09029,2.09,2.09,9000000.0
2009-08-28 14:43:00,2.09004,2.0901,2.08994,2.09001,8000000.0
2009-08-28 14:44:00,2.09004,2.09047,2.09004,2.09039,8000000.0
2009-08-28 14:45:00,2.09025,2.09043,2.08991,2.08991,6000000.0
2009-08-28 14:46:00,2.08976,2.08985,2.08954,2.08985,9000000.0
2009-08-28 14:47:00,2.09015,2.09019,2.08983,2.09014,8000000.0
2009-08-28 14:48:00,2.09035,2.09035,2.0899,2.0901,8000000.0
2009-08-28 14:49:00,2.09036,2.09051,2.09036,2.09051,9000000.0
2009-08-28 14:50:00,2.0906,2.09085,2.09059,2.09085,7000000.0
2009-08-28 14:51:00,2.09109,2.09132,2.09109,2.09127,10000000.0
2009-08-28 14:52:00,2.09125,2.09148,2.09124,2.09124,5000000.0
2009-08-28 14:53:00,2.09096,2.09096,2.0902,2.09022,7000000.0
2009-08-28 14:54:00,2.08986,2.09007,2.08972,2.08972,8000000.0
2009-08-28 14:55:00,2.08957,2.08957,2.08936,2.08936,7000000.0
2009-08-28 14:56:00,2.08908,2.08908,2.08878,2.08878,8000000.0
2009-08-28 14:57:00,2.08872,2.08943,2.08871,2.08943,7000000.0
2009-08-28 14:58:00,2.0894,2.08947,2.08926,2.08942,8000000.0
2009-08-28 14:59:00,2.0892,2.0895,2.0892,2.08948,8000000.0
2009-08-28 15:00:00,2.08939,2.08939,2.08802,2.08802,7000000.0
2009-08-28 15:01:00,2.08793,2.08801,2.0878,2.08784,8000000.0
2009-08-28 15:02:00,2.0873,2.08739,2.08727,2.08739,7000000.0
2009-08-28 15:03:00,2.0878,2.08782,2.0876,2.08767,7000000.0
2009-08-28 15:04:00,2.08702,2.08702,2.08618,2.08618,8000000.0
2009-08-28 15:05:00,2.08661,2.08722,2.08661,2.08722,7000000.0
2009-08-28 15:06:00,2.08724,2.08733,2.08711,2.08733,8000000.0
2009-08-28 15:07:00,2.08748,2.08791,2.08712,2.08791,11000000.0
2009-08-28 15:08:00,2.088,2.08823,2.088,2.08821,8000000.0
2009-08-28 15:09:00,2.08825,2.08831,2.08804,2.08804,7000000.0
2009-08-28 15:10:00,2.08784,2.08836,2.08784,2.08836,7000000.0
2009-08-28 15:11:00,2.08823,2.08847,2.08823,2.08847,11000000.0
2009-08-28 15:12:00,2.08833,2.08851,2.08828,2.08851,10000000.0
2009-08-28 15:13:00,2.0884,2.08848,2.08813,2.08813,9000000.0
2009-08-28 15:14:00,2.08821,2.08828,2.08773,2.08773,5000000.0
2009-08-28 15:15:00,2.08787,2.08787,2.08741,2.08741,8000000.0
2009-08-28 15:16:00,2.08716,2.0876,2.08716,2.08747,9000000.0
2009-08-28 15:17:00,2.08772,2.0878,2.08758,2.08758,5000000.0
2009-08-28 15:18:00,2.08792,2.08945,2.08792,2.08945,8000000.0
2009-08-28 15:19:00,2.08966,2.08966,2.08919,2.08919,7000000.0
2009-08-28 15:20:00,2.08901,2.08909,2.08894,2.08894,9000000.0
2009-08-28 15:21:00,2.08894,2.08913,2.08873,2.08898,8000000.0
2009-08-28 15:22:00,2.08923,2.08923,2.08897,2.08897,9000000.0
2009-08-28 15:23:00,2.08872,2.08874,2.08846,2.08846,8000000.0
2009-08-28 15:24:00,2.08825,2.08839,2.08807,2.08807,8000000.0
2009-08-28 15:25:00,2.08774,2.08774,2.08714,2.08714,7000000.0
2009-08-28 15:26:00,2.08729,2.08749,2.08729,2.08748,7000000.0
2009-08-28 15:27:00,2.0875,2.08773,2.08715,2.08715,7000000.0
2009-08-28 15:28:00,2.0872,2.0872,2.08681,2.0871,11000000.0
2009-08-28 15:29:00,2.08719,2.08719,2.08628,2.08631,7000000.0
2009-08-28 15:30:00,2.08653,2.08653,2.08633,2.08649,6000000.0
2009-08-28 15:31:00,2.08692,2.08692,2.08652,2.08667,9000000.0
2009-08-28 15:32:00,2.08684,2.08721,2.08679,2.08719,10000000.0
2009-08-28 15:33:00,2.08776,2.08797,2.08776,2.08789,8000000.0
2009-08-28 15:34:00,2.08781,2.08781,2.08732,2.08732,6000000.0
2009-08-28 15:35:00,2.08732,2.08732,2.08644,2.08644,7000000.0
2009-08-28 15:36:00,2.08621,2.08665,2.08621,2.08665,7000000.0
2009-08-28 15:37:00,2.08719,2.08764,2.08707,2.0871,8000000.0
2009-08-28 15:38:00,2.08544,2.08798,2.08544,2.08798,7000000.0
2009-08-28 15:39:00,2.08836,2.08872,2.08811,2.08818,10000000.0
2009-08-28 15:40:00,2.08867,2.0887,2.08823,2.08823,9000000.0
2009-08-28 15:41:00,2.08872,2.08899,2.08864,2.08895,11000000.0
2009-08-28 15:42:00,2.08845,2.08845,2.088,2.08829,8000000.0
2009-08-28 15:43:00,2.0884,2.0884,2.08779,2.08779,8000000.0
2009-08-28 15:44:00,2.08777,2.08807,2.08768,2.08807,8000000.0
2009-08-28 15:45:00,2.0887,2.0889,2.08835,2.08835,8000000.0
2009-08-28 15:46:00,2.08766,2.08813,2.08746,2.08813,10000000.0
2009-08-28 15:47:00,2.08843,2.08866,2.08831,2.08853,7000000.0
2009-08-28 15:48:00,2.08839,2.08856,2.08817,2.08856,7000000.0
2009-08-28 15:49:00,2.08896,2.08971,2.08896,2.08971,6000000.0
2009-08-28 15:50:00,2.08976,2.08981,2.08927,2.08981,8000000.0
2009-08-28 15:51:00,2.08995,2.0903,2.0899,2.0903,9000000.0
2009-08-28 15:52:00,2.09029,2.09059,2.09029,2.09032,7000000.0
2009-08-28 15:53:00,2.08952,2.08989,2.08952,2.08984,7000000.0
2009-08-28 15:54:00,2.08984,2.08992,2.08951,2.08951,11000000.0
2009-08-28 15:55:00,2.0897,2.09019,2.08947,2.09019,9000000.0
2009-08-28 15:56:00,2.09088,2.09151,2.09088,2.09147,7000000.0
2009-08-28 15:57:00,2.0909,2.09094,2.09035,2.09094,10000000.0
2009-08-28 15:58:00,2.09133,2.09157,2.0913,2.09132,10000000.0
2009-08-28 15:59:00,2.0916,2.09184,2.09137,2.09184,7000000.0
2009-08-28 16:00:00,2.09201,2.09239,2.09201,2.09239,7000000.0
2009-08-28 16:01:00,2.09237,2.09237,2.0915,2.0915,9000000.0
2009-08-28 16:02:00,2.09154,2.09191,2.09151,2.09187,8000000.0
2009-08-28 16:03:00,2.09193,2.09193,2.09071,2.09071,11000000.0
2009-08-28 16:04:00,2.08995,2.08995,2.08971,2.08971,8000000.0
2009-08-28 16:05:00,2.09033,2.09128,2.09033,2.09128,9000000.0
2009-08-28 16:06:00,2.09126,2.09128,2.08989,2.08989,10000000.0
2009-08-28 16:07:00,2.08943,2.0901,2.08943,2.09005,10000000.0
2009-08-28 16:08:00,2.09019,2.09019,2.08968,2.0898,8000000.0
2009-08-28 16:09:00,2.08969,2.08971,2.08941,2.08971,7000000.0
2009-08-28 16:10:00,2.0896,2.08963,2.08918,2.08918,7000000.0
2009-08-28 16:11:00,2.08902,2.08929,2.08882,2.08888,10000000.0
2009-08-28 16:12:00,2.08912,2.0902,2.08912,2.08997,9000000.0
2009-08-28 16:13:00,2.0895,2.08967,2.08927,2.08941,7000000.0
2009-08-28 16:14:00,2.08941,2.09025,2.08941,2.08995,11000000.0
2009-08-28 16:15:00,2.08967,2.08967,2.08904,2.08907,7000000.0
2009-08-28 16:16:00,2.08885,2.08945,2.08885,2.08944,7000000.0
2009-08-28 16:17:00,2.08994,2.09051,2.08994,2.09045,11000000.0
2009-08-28 16:18:00,2.09055,2.09055,2.09043,2.09043,11000000.0
2009-08-28 16:19:00,2.09026,2.09028,2.08996,2.08996,11000000.0
2009-08-28 16:20:00,2.09046,2.09113,2.09046,2.0908,9000000.0
2009-08-28 16:21:00,2.09089,2.09089,2.09069,2.09079,9000000.0
2009-08-28 16:22:00,2.091,2.09118,2.09081,2.09118,8000000.0
2009-08-28 16:23:00,2.09088,2.09192,2.09088,2.09184,8000000.0
2009-08-28 16:24:00,2.09181,2.09181,2.09146,2.09146,10000000.0
2009-08-28 16:25:00,2.09151,2.09151,2.09134,2.09138,7000000.0
2009-08-28 16:26:00,2.09173,2.09181,2.0916,2.09181,7000000.0
2009-08-28 16:27:00,2.0918,2.09217,2.0918,2.09217,11000000.0
2009-08-28 16:28:00,2.0925,2.09254,2.09237,2.0925,11000000.0
2009-08-28 16:29:00,2.09262,2.09288,2.09262,2.09276,7000000.0
2009-08-28 16:30:00,2.09251,2.09251,2.09231,2.0924,8000000.0
2009-08-28 16:31:00,2.09235,2.09298,2.09225,2.09298,7000000.0
2009-08-28 16:32:00,2.09291,2.09297,2.09268,2.09297,8000000.0
2009-08-28 16:33:00,2.09292,2.09292,2.09227,2.0923,11000000.0
2009-08-28 16:34:00,2.09216,2.09246,2.0919,2.09246,8000000.0
2009-08-28 16:35:00,2.09182,2.09182,2.09107,2.09107,7000000.0
2009-08-28 16:36:00,2.09075,2.09075,2.09002,2.09012,8000000.0
2009-08-28 16:37:00,2.08975,2.08975,2.08956,2.08965,8000000.0
2009-08-28 16:38:00,2.08948,2.08949,2.08926,2.08939,7000000.0
2009-08-28 16:39:00,2.08937,2.08937,2.08892,2.08892,8000000.0
2009-08-28 16:40:00,2.08904,2.08904,2.08885,2.08887,11000000.0
2009-08-28 16:41:00,2.08885,2.08888,2.0885,2.08871,10000000.0
2009-08-28 16:42:00,2.08858,2.08858,2.08813,2.08824,7000000.0
2009-08-28 16:43:00,2.08855,2.08871,2.08854,2.08871,7000000.0
2009-08-28 16:44:00,2.08937,2.08995,2.08937,2.08977,7000000.0
2009-08-28 16:45:00,2.0895,2.08959,2.08941,2.08955,11000000.0
2009-08-28 16:46:00,2.08919,2.08963,2.08903,2.08963,11000000.0
2009-08-28 16:47:00,2.08981,2.08981,2.08935,2.08948,7000000.0
2009-08-28 16:48:00,2.08953,2.09014,2.08953,2.09014,10000000.0
2009-08-28 16:49:00,2.08971,2.08977,2.08912,2.08912,8000000.0
2009-08-28 16:50:00,2.0888,2.0888,2.08835,2.08864,8000000.0
2009-08-28 16:51:00,2.08836,2.08841,2.08815,2.08841,9000000.0
2009-08-28 16:52:00,2.08834,2.08866,2.08834,2.08864,7000000.0
2009-08-28 16:53:00,2.08868,2.08868,2.0881,2.0881,10000000.0
2009-08-28 16:54:00,2.08802,2.08819,2.08802,2.08808,7000000.0
2009-08-28 16:55:00,2.08795,2.08854,2.08795,2.08854,11000000.0
2009-08-28 16:56:00,2.08856,2.08856,2.08756,2.08756,11000000.0
2009-08-28 16:57:00,2.08715,2.08722,2.08707,2.08707,7000000.0
2009-08-28 16:58:00,2.08744,2.08788,2.08744,2.08784,5000000.0
2009-08-28 16:59:00,2.08643,2.08793,2.08643,2.0879,7000000.0
2009-08-28 17:00:00,2.08832,2.08846,2.0883,2.0883,5000000.0
2009-08-28 17:01:00,2.08851,2.08858,2.08845,2.08857,7000000.0
2009-08-28 17:02:00,2.08875,2.08888,2.08862,2.08888,8000000.0
2009-08-28 17:03:00,2.08914,2.0895,2.08757,2.08945,7000000.0
2009-08-28 17:04:00,2.08963,2.08968,2.08912,2.08912,7000000.0
2009-08-28 17:05:00,2.08918,2.08948,2.08907,2.08948,10000000.0
2009-08-28 17:06:00,2.08927,2.08957,2.08906,2.08906,9000000.0
2009-08-28 17:07:00,2.08904,2.08942,2.08904,2.08942,8000000.0
2009-08-28 17:08:00,2.0893,2.08935,2.08914,2.0892,9000000.0
2009-08-28 17:09:00,2.08941,2.08942,2.08917,2.08933,8000000.0
2009-08-28 17:10:00,2.08923,2.08979,2.08923,2.08979,9000000.0
2009-08-28 17:11:00,2.09009,2.09025,2.09008,2.0902,8000000.0
2009-08-28 17:12:00,2.09009,2.09009,2.08935,2.08996,7000000.0
2009-08-28 17:13:00,2.08984,2.09,2.08984,2.08989,8000000.0
2009-08-28 17:14:00,2.08944,2.08956,2.08944,2.08956,8000000.0
2009-08-28 17:15:00,2.08962,2.08967,2.08938,2.08944,7000000.0
2009-08-28 17:16:00,2.09002,2.09016,2.08984,2.08987,10000000.0
2009-08-28 17:17:00,2.09,2.0908,2.09,2.0908,7000000.0
2009-08-28 17:18:00,2.09097,2.09097,2.09038,2.09038,5000000.0
2009-08-28 17:19:00,2.09046,2.09071,2.09046,2.0905,7000000.0
2009-08-28 17:20:00,2.09069,2.09135,2.09069,2.09135,8000000.0
2009-08-28 17:21:00,2.09122,2.09122,2.09057,2.09063,10000000.0
2009-08-28 17:22:00,2.09056,2.09102,2.09056,2.09102,8000000.0
2009-08-28 17:23:00,2.09145,2.09173,2.09145,2.09173,8000000.0
2009-08-28 17:24:00,2.09141,2.09141,2.09111,2.09118,7000000.0
2009-08-28 17:25:00,2.09073,2.09073,2.09039,2.09057,7000000.0
2009-08-28 17:26:00,2.09106,2.09106,2.09077,2.09079,7000000.0
2009-08-28 17:27:00,2.09071,2.09111,2.09071,2.09111,9000000.0
2009-08-28 17:28:00,2.09109,2.09112,2.09079,2.09104,7000000.0
2009-08-28 17:29:00,2.09103,2.09103,2.09066,2.09066,8000000.0
2009-08-28 17:30:00,2.09063,2.09072,2.09023,2.09023,8000000.0
2009-08-28 17:31:00,2.09027,2.09028,2.08991,2.08999,9000000.0
2009-08-28 17:32:00,2.09015,2.09026,2.08998,2.09008,8000000.0
2009-08-28 17:33:00,2.0902,2.0902,2.08984,2.08984,11000000.0
2009-08-28 17:34:00,2.08986,2.09041,2.08986,2.09041,9000000.0
2009-08-28 17:35:00,2.09038,2.09038,2.08946,2.08946,7000000.0
2009-08-28 17:36:00,2.08932,2.08954,2.08909,2.08923,7000000.0
2009-08-28 17:37:00,2.08906,2.08917,2.08889,2.08896,7000000.0
2009-08-28 17:38:00,2.08896,2.08896,2.08859,2.08871,8000000.0
2009-08-28 17:39:00,2.08888,2.08903,2.08863,2.08867,7000000.0
2009-08-28 17:40:00,2.08865,2.08886,2.08857,2.08886,9000000.0
2009-08-28 17:41:00,2.08895,2.08902,2.08879,2.08879,8000000.0
2009-08-28 17:42:00,2.08952,2.08993,2.08952,2.08993,11000000.0
2009-08-28 17:43:00,2.08976,2.08976,2.08958,2.08958,7000000.0
2009-08-28 17:44:00,2.08975,2.08984,2.08954,2.0897,10000000.0
2009-08-28 17:45:00,2.0901,2.09023,2.09007,2.09023,7000000.0
2009-08-28 17:46:00,2.09038,2.09038,2.08988,2.08996,8000000.0
2009-08-28 17:47:00,2.08989,2.09026,2.08968,2.08968,8000000.0
2009-08-28 17:48:00,2.08952,2.08964,2.08943,2.0895,7000000.0
2009-08-28 17:49:00,2.08969,2.08974,2.0896,2.0897,7000000.0
2009-08-28 17:50:00,2.08933,2.08981,2.0891,2.08981,7000000.0
2009-08-28 17:51:00,2.08984,2.09034,2.08984,2.09034,7000000.0
2009-08-28 17:52:00,2.09021,2.09047,2.09018,2.09047,7000000.0
2009-08-28 17:53:00,2.09072,2.09074,2.09049,2.09059,7000000.0
2009-08-28 17:54:00,2.0904,2.09071,2.0904,2.09043,11000000.0
2009-08-28 17:55:00,2.09052,2.09084,2.09052,2.09084,7000000.0
2009-08-28 17:56:00,2.09099,2.09099,2.09072,2.09085,7000000.0
2009-08-28 17:57:00,2.09116,2.09143,2.09116,2.09136,10000000.0
2009-08-28 17:58:00,2.09117,2.09118,2.09097,2.09099,10000000.0
2009-08-28 17:59:00,2.09069,2.09069,2.09019,2.09019,10000000.0
2009-08-28 18:00:00,2.08972,2.08974,2.0895,2.08974,6000000.0
2009-08-28 18:01:00,2.08973,2.08999,2.08955,2.08955,8000000.0
2009-08-28 18:02:00,2.08951,2.08976,2.08951,2.08954,8000000.0
2009-08-28 18:03:00,2.08998,2.08998,2.08969,2.08976,10000000.0
2009-08-28 18:04:00,2.08969,2.08984,2.08969,2.0898,8000000.0
2009-08-28 18:05:00,2.08971,2.09041,2.08971,2.09026,10000000.0
2009-08-28 18:06:00,2.08997,2.09014,2.08987,2.08988,10000000.0
2009-08-28 18:07:00,2.08988,2.08988,2.08956,2.08987,8000000.0
2009-08-28 18:08:00,2.09004,2.09018,2.08999,2.09006,8000000.0
2009-08-28 18:09:00,2.09028,2.09029,2.09014,2.09023,8000000.0
2009-08-28 18:10:00,2.09004,2.09018,2.08997,2.09005,11000000.0
2009-08-28 18:11:00,2.09026,2.09034,2.09017,2.09017,7000000.0
2009-08-28 18:12:00,2.09022,2.09022,2.08983,2.09014,9000000.0
2009-08-28 18:13:00,2.09013,2.09018,2.08982,2.09009,11000000.0
2009-08-28 18:14:00,2.09006,2.09048,2.09006,2.09048,6000000.0
2009-08-28 18:15:00,2.09111,2.09136,2.09111,2.09134,8000000.0
2009-08-28 18:16:00,2.09158,2.09183,2.09142,2.09142,11000000.0
2009-08-28 18:17:00,2.09148,2.09148,2.09039,2.09039,6000000.0
2009-08-28 18:18:00,2.09063,2.09122,2.09051,2.09093,8000000.0
2009-08-28 18:19:00,2.09102,2.09134,2.09102,2.09134,9000000.0
2009-08-28 18:20:00,2.09095,2.09198,2.09081,2.09198,7000000.0
2009-08-28 18:21:00,2.09172,2.09172,2.08931,2.09099,11000000.0
2009-08-28 18:22:00,2.09144,2.09191,2.09141,2.09179,11000000.0
2009-08-28 18:23:00,2.09156,2.09156,2.09126,2.09126,8000000.0
2009-08-28 18:24:00,2.09177,2.09206,2.09177,2.0919,10000000.0
2009-08-28 18:25:00,2.0922,2.09237,2.0922,2.0922,7000000.0
2009-08-28 18:26:00,2.09188,2.0922,2.09188,2.09206,8000000.0
2009-08-28 18:27:00,2.09187,2.09225,2.09187,2.09217,7000000.0
2009-08-28 18:28:00,2.09229,2.09259,2.09229,2.09236,7000000.0
2009-08-28 18:29:00,2.09221,2.09264,2.09221,2.09264,7000000.0
2009-08-28 18:30:00,2.09271,2.0932,2.09267,2.09305,8000000.0
2009-08-28 18:31:00,2.09296,2.09317,2.09294,2.09307,9000000.0
2009-08-28 18:32:00,2.09296,2.09298,2.09274,2.09292,11000000.0
2009-08-28 18:33:00,2.09272,2.09272,2.09234,2.09253,11000000.0
2009-08-28 18:34:00,2.09269,2.09293,2.09269,2.09275,7000000.0
2009-08-28 18:35:00,2.09261,2.09261,2.09241,2.09241,8000000.0
2009-08-28 18:36:00,2.09258,2.09265,2.09254,2.09265,7000000.0
2009-08-28 18:37:00,2.09297,2.09297,2.09267,2.09284,8000000.0
2009-08-28 18:38:00,2.09253,2.09257,2.09181,2.09197,8000000.0
2009-08-28 18:39:00,2.09229,2.09247,2.09212,2.09212,7000000.0
2009-08-28 18:40:00,2.09206,2.09211,2.09196,2.09196,7000000.0
2009-08-28 18:41:00,2.0916,2.09161,2.09151,2.09155,8000000.0
2009-08-28 18:42:00,2.0912,2.0912,2.09053,2.09059,11000000.0
2009-08-28 18:43:00,2.09069,2.09099,2.09066,2.09099,8000000.0
2009-08-28 18:44:00,2.09092,2.091,2.09034,2.09034,7000000.0
2009-08-28 18:45:00,2.08988,2.08994,2.08965,2.08965,11000000.0
2009-08-28 18:46:00,2.08951,2.08992,2.0892,2.08992,9000000.0
2009-08-28 18:47:00,2.09,2.09,2.08969,2.08969,8000000.0
2009-08-28 18:48:00,2.09001,2.09001,2.08966,2.08995,9000000.0
2009-08-28 18:49:00,2.08992,2.08992,2.0897,2.08975,7000000.0
2009-08-28 18:50:00,2.0901,2.09027,2.08997,2.08997,11000000.0
2009-08-28 18:51:00,2.0899,2.0899,2.08965,2.08988,5000000.0
2009-08-28 18:52:00,2.08991,2.0901,2.08975,2.09008,8000000.0
2009-08-28 18:53:00,2.08984,2.09019,2.08978,2.09019,11000000.0
2009-08-28 18:54:00,2.09014,2.09014,2.08997,2.09006,7000000.0
2009-08-28 18:55:00,2.09,2.09015,2.09,2.09001,7000000.0
2009-08-28 18:56:00,2.08993,2.09017,2.08991,2.09003,7000000.0
2009-08-28 18:57:00,2.08994,2.08994,2.0897,2.08976,10000000.0
2009-08-28 18:58:00,2.08982,2.09003,2.08979,2.08995,9000000.0
2009-08-28 18:59:00,2.09039,2.09045,2.09019,2.09039,8000000.0
2009-08-28 19:00:00,2.09101,2.09127,2.09101,2.09127,7000000.0
2009-08-28 19:01:00,2.09156,2.09156,2.08992,2.08992,7000000.0
2009-08-28 19:02:00,2.08992,2.0907,2.08992,2.0907,8000000.0
2009-08-28 19:03:00,2.0909,2.09099,2.09076,2.0909,7000000.0
2009-08-28 19:04:00,2.09106,2.09112,2.0909,2.09099,8000000.0
2009-08-28 19:05:00,2.09032,2.09066,2.0902,2.0902,8000000.0
2009-08-28 19:06:00,2.09049,2.09059,2.0899,2.09059,8000000.0
2009-08-28 19:07:00,2.09063,2.09063,2.09053,2.09063,9000000.0
2009-08-28 19:08:00,2.09061,2.09066,2.09041,2.09041,8000000.0
2009-08-28 19:09:00,2.09052,2.09061,2.09033,2.09033,7000000.0
2009-08-28 19:10:00,2.09006,2.09024,2.08997,2.09008,11000000.0
2009-08-28 19:11:00,2.09035,2.09066,2.09033,2.09051,10000000.0
2009-08-28 19:12:00,2.09008,2.09059,2.09002,2.09059,7000000.0
2009-08-28 19:13:00,2.0894,2.08998,2.08851,2.08976,6000000.0
2009-08-28 19:14:00,2.09023,2.09026,2.09011,2.09011,8000000.0
2009-08-28 19:15:00,2.09004,2.09029,2.09004,2.09026,7000000.0
2009-08-28 19:16:00,2.09024,2.09025,2.09,2.09,8000000.0
2009-08-28 19:17:00,2.09014,2.09033,2.09,2.09003,10000000.0
2009-08-28 19:18:00,2.09044,2.0907,2.09044,2.09058,11000000.0
2009-08-28 19:19:00,2.09056,2.09057,2.09038,2.09049,8000000.0
2009-08-28 19:20:00,2.08999,2.09001,2.08982,2.08988,11000000.0
2009-08-28 19:21:00,2.09005,2.09043,2.09005,2.09032,10000000.0
2009-08-28 19:22:00,2.09059,2.09068,2.09046,2.09061,9000000.0
2009-08-28 19:23:00,2.09053,2.09112,2.09053,2.09112,8000000.0
2009-08-28 19:24:00,2.09098,2.09134,2.09098,2.09134,6000000.0
2009-08-28 19:25:00,2.09114,2.09115,2.09102,2.09107,11000000.0
2009-08-28 19:26:00,2.091,2.09102,2.091,2.091,7000000.0
2009-08-28 19:27:00,2.0912,2.09148,2.0912,2.09125,8000000.0
2009-08-28 19:28:00,2.09051,2.09081,2.09045,2.09065,10000000.0
2009-08-28 19:29:00,2.09145,2.09182,2.09145,2.09182,7000000.0
2009-08-28 19:30:00,2.09203,2.09216,2.09187,2.09216,10000000.0
2009-08-28 19:31:00,2.09226,2.09265,2.09226,2.09265,7000000.0
2009-08-28 19:32:00,2.0926,2.0926,2.09179,2.09179,10000000.0
2009-08-28 19:33:00,2.09204,2.09242,2.09204,2.0923,7000000.0
2009-08-28 19:34:00,2.09243,2.09274,2.09243,2.09266,5000000.0
2009-08-28 19:35:00,2.09265,2.09287,2.09265,2.09287,7000000.0
2009-08-28 19:36:00,2.0929,2.09296,2.09272,2.09275,7000000.0
2009-08-28 19:37:00,2.09243,2.09245,2.09227,2.09244,8000000.0
2009-08-28 19:38:00,2.0927,2.09344,2.0927,2.09344,8000000.0
2009-08-28 19:39:00,2.09349,2.09349,2.09322,2.09327,8000000.0
2009-08-28 19:40:00,2.09324,2.09324,2.09265,2.09296,7000000.0
2009-08-28 19:41:00,2.09311,2.09316,2.09292,2.09313,9000000.0
2009-08-28 19:42:00,2.09301,2.09311,2.09301,2.09304,7000000.0
2009-08-28 19:43:00,2.093,2.093,2.09276,2.09276,11000000.0
2009-08-28 19:44:00,2.09281,2.09294,2.09281,2.09293,8000000.0
2009-08-28 19:45:00,2.09326,2.09326,2.0928,2.09302,9000000.0
2009-08-28 19:46:00,2.09301,2.0933,2.0929,2.09298,7000000.0
2009-08-28 19:47:00,2.09316,2.09318,2.09304,2.09318,9000000.0
2009-08-28 19:48:00,2.09317,2.09317,2.09294,2.09302,8000000.0
2009-08-28 19:49:00,2.09313,2.0933,2.09305,2.09305,7000000.0
2009-08-28 19:50:00,2.09311,2.0932,2.09282,2.09282,7000000.0
2009-08-28 19:51:00,2.09289,2.09303,2.09288,2.09296,7000000.0
2009-08-28 19:52:00,2.09332,2.09332,2.0931,2.0931,7000000.0
2009-08-28 19:53:00,2.09323,2.09323,2.09294,2.09319,7000000.0
2009-08-28 19:54:00,2.09335,2.09337,2.09311,2.09314,8000000.0
2009-08-28 19:55:00,2.0925,2.09262,2.09244,2.09247,8000000.0
2009-08-28 19:56:00,2.0925,2.0925,2.09216,2.09229,8000000.0
2009-08-28 19:57:00,2.09227,2.09258,2.09227,2.09257,7000000.0
2009-08-28 19:58:00,2.0922,2.0922,2.09185,2.092,10000000.0
2009-08-28 19:59:00,2.09192,2.09194,2.09178,2.09188,8000000.0
2009-08-28 20:00:00,2.09205,2.09221,2.09188,2.09206,7000000.0
2009-08-28 20:01:00,2.09224,2.09224,2.0917,2.09173,7000000.0
2009-08-28 20:02:00,2.09189,2.09196,2.0917,2.0917,7000000.0
2009-08-28 20:03:00,2.09201,2.0924,2.09201,2.0924,6000000.0
2009-08-28 20:04:00,2.09232,2.09246,2.09223,2.09243,9000000.0
2009-08-28 20:05:00,2.09275,2.09289,2.0926,2.09289,6000000.0
2009-08-28 20:06:00,2.09282,2.09282,2.09229,2.09229,11000000.0
2009-08-28 20:07:00,2.09215,2.09215,2.0917,2.09182,10000000.0
2009-08-28 20:08:00,2.09181,2.09181,2.09153,2.09162,8000000.0
2009-08-28 20:09:00,2.09133,2.09158,2.09129,2.09138,7000000.0
2009-08-28 20:10:00,2.09134,2.09171,2.09134,2.09147,8000000.0
2009-08-28 20:11:00,2.09131,2.09131,2.09073,2.09073,8000000.0
2009-08-28 20:12:00,2.09064,2.09067,2.09058,2.09059,7000000.0
2009-08-28 20:13:00,2.09051,2.09053,2.09032,2.09045,10000000.0
2009-08-28 20:14:00,2.09048,2.09064,2.09048,2.09051,6000000.0
2009-08-28 20:15:00,2.09048,2.09053,2.09039,2.09047,7000000.0
2009-08-28 20:16:00,2.09028,2.0905,2.09028,2.09047,7000000.0
2009-08-28 20:17:00,2.09036,2.09053,2.09027,2.09037,11000000.0
2009-08-28 20:18:00,2.0903,2.09038,2.09026,2.09029,9000000.0
2009-08-28 20:19:00,2.09024,2.09028,2.09013,2.09021,8000000.0
2009-08-28 20:20:00,2.09026,2.09027,2.09004,2.09007,7000000.0
2009-08-28 20:21:00,2.09007,2.09031,2.08994,2.09008,11000000.0
2009-08-28 20:22:00,2.08987,2.09019,2.0898,2.08998,7000000.0
2009-08-28 20:23:00,2.08987,2.08987,2.08944,2.0896,7000000.0
2009-08-28 20:24:00,2.08967,2.08987,2.08931,2.08931,8000000.0
2009-08-28 20:25:00,2.08841,2.0889,2.08841,2.08866,11000000.0
2009-08-28 20:26:00,2.08863,2.08867,2.08838,2.08851,8000000.0
2009-08-28 20:27:00,2.08856,2.08856,2.08777,2.08777,5000000.0
2009-08-28 20:28:00,2.08778,2.08789,2.08762,2.08773,7000000.0
2009-08-28 20:29:00,2.08775,2.08798,2.08775,2.08798,8000000.0
2009-08-28 20:30:00,2.08727,2.08727,2.08688,2.08688,8000000.0
2009-08-28 20:31:00,2.08732,2.08752,2.08721,2.08752,7000000.0
2009-08-28 20:32:00,2.08759,2.08812,2.08759,2.08812,7000000.0
2009-08-28 20:33:00,2.08777,2.08784,2.0875,2.08782,7000000.0
2009-08-28 20:34:00,2.08743,2.08756,2.08731,2.08731,8000000.0
2009-08-28 20:35:00,2.08712,2.08719,2.087,2.08703,9000000.0
2009-08-28 20:36:00,2.08676,2.08765,2.08676,2.08765,7000000.0
2009-08-28 20:37:00,2.0879,2.0879,2.08755,2.08785,11000000.0
2009-08-28 20:38:00,2.08794,2.08805,2.08772,2.08805,10000000.0
2009-08-28 20:39:00,2.08792,2.08822,2.08781,2.08781,9000000.0
2009-08-28 20:40:00,2.08795,2.08827,2.08795,2.08827,8000000.0
2009-08-28 20:41:00,2.08825,2.08825,2.08807,2.08808,8000000.0
2009-08-28 20:42:00,2.08796,2.08812,2.08792,2.08802,5000000.0
2009-08-28 20:43:00,2.08786,2.08822,2.08786,2.08789,8000000.0
2009-08-28 20:44:00,2.08811,2.08811,2.08782,2.08807,10000000.0
2009-08-28 20:45:00,2.08778,2.08778,2.08753,2.0876,7000000.0
2009-08-28 20:46:00,2.08743,2.08743,2.08701,2.08705,8000000.0
2009-08-28 20:47:00,2.08735,2.08805,2.08735,2.08805,5000000.0
2009-08-28 20:48:00,2.08818,2.08818,2.08758,2.08793,10000000.0
2009-08-28 20:49:00,2.08793,2.08801,2.08774,2.08774,7000000.0
2009-08-28 20:50:00,2.08807,2.08807,2.08759,2.08763,8000000.0
2009-08-28 20:51:00,2.0877,2.0877,2.08747,2.08766,5000000.0
2009-08-28 20:52:00,2.08769,2.088,2.08768,2.088,5000000.0
2009-08-28 20:53:00,2.08834,2.08856,2.08827,2.08827,11000000.0
2009-08-28 20:54:00,2.08788,2.08788,2.08753,2.0877,11000000.0
2009-08-28 20:55:00,2.08777,2.08787,2.08768,2.08784,8000000.0
2009-08-28 20:56:00,2.0876,2.08776,2.08755,2.08776,7000000.0
2009-08-28 20:57:00,2.0875,2.0877,2.08738,2.08755,9000000.0
2009-08-28 20:58:00,2.087,2.08704,2.0869,2.08697,5000000.0
2009-08-28 20:59:00,2.08691,2.08691,2.08649,2.08653,7000000.0
2009-08-28 21:00:00,2.0866,2.08676,2.08653,2.08665,7000000.0
2009-08-28 21:01:00,2.08686,2.0872,2.08686,2.0872,7000000.0
2009-08-28 21:02:00,2.08726,2.08727,2.08702,2.08702,7000000.0
2009-08-28 21:03:00,2.08693,2.08703,2.08687,2.08699,8000000.0
2009-08-28 21:04:00,2.08684,2.08684,2.08582,2.08582,6000000.0
2009-08-28 21:05:00,2.08612,2.08612,2.08585,2.08594,8000000.0
2009-08-28 21:06:00,2.0859,2.08615,2.08581,2.08615,8000000.0
2009-08-28 21:07:00,2.08619,2.08619,2.08601,2.08615,8000000.0
2009-08-28 21:08:00,2.08572,2.08577,2.0853,2.0853,10000000.0
2009-08-28 21:09:00,2.08616,2.08677,2.08616,2.08661,10000000.0
2009-08-28 21:10:00,2.08683,2.0869,2.08675,2.08683,8000000.0
2009-08-28 21:11:00,2.08674,2.0869,2.08674,2.08675,7000000.0
2009-08-28 21:12:00,2.08691,2.08726,2.08691,2.08726,8000000.0
2009-08-28 21:13:00,2.08735,2.08735,2.08722,2.08728,5000000.0
2009-08-28 21:14:00,2.0874,2.0874,2.0872,2.08731,6000000.0
2009-08-28 21:15:00,2.08724,2.0874,2.08721,2.08738,8000000.0
2009-08-28 21:16:00,2.08745,2.08752,2.08734,2.08741,7000000.0
2009-08-28 21:17:00,2.08758,2.08758,2.08746,2.08753,5000000.0
2009-08-28 21:18:00,2.08775,2.08776,2.08757,2.08757,7000000.0
2009-08-28 21:19:00,2.08717,2.08717,2.08677,2.08677,6000000.0
2009-08-28 21:20:00,2.0868,2.0868,2.08654,2.08654,5000000.0
2009-08-28 21:21:00,2.08671,2.08683,2.08665,2.08683,5000000.0
2009-08-28 21:22:00,2.0869,2.0869,2.08665,2.08677,10000000.0
2009-08-28 21:23:00,2.08669,2.08674,2.08655,2.08666,7000000.0
2009-08-28 21:24:00,2.08657,2.08657,2.08621,2.08621,8000000.0
2009-08-28 21:25:00,2.08701,2.08712,2.08685,2.08712,7000000.0
2009-08-28 21:26:00,2.08713,2.0872,2.08713,2.0872,7000000.0
2009-08-28 21:27:00,2.08719,2.08728,2.08701,2.08713,7000000.0
2009-08-28 21:28:00,2.08716,2.08721,2.08695,2.08704,7000000.0
2009-08-28 21:29:00,2.08696,2.08716,2.08688,2.08688,8000000.0
2009-08-28 21:30:00,2.08682,2.08682,2.08655,2.08667,8000000.0
2009-08-28 21:31:00,2.0866,2.08662,2.08634,2.08639,8000000.0
2009-08-28 21:32:00,2.08645,2.08752,2.08645,2.08752,7000000.0
2009-08-28 21:33:00,2.08788,2.08822,2.08775,2.08822,11000000.0
2009-08-28 21:34:00,2.08892,2.089,2.08882,2.08891,11000000.0
2009-08-28 21:35:00,2.08852,2.08858,2.08818,2.08818,11000000.0
2009-08-28 21:36:00,2.08777,2.08788,2.08764,2.08776,8000000.0
2009-08-28 21:37:00,2.08803,2.08803,2.08766,2.08766,8000000.0
2009-08-28 21:38:00,2.08753,2.08765,2.08743,2.08763,8000000.0
2009-08-28 21:39:00,2.08741,2.08741,2.08663,2.08663,9000000.0
2009-08-28 21:40:00,2.08677,2.08706,2.08677,2.08696,7000000.0
2009-08-28 21:41:00,2.08707,2.08707,2.08679,2.0868,9000000.0
2009-08-28 21:42:00,2.08681,2.08715,2.08675,2.08715,7000000.0
2009-08-28 21:43:00,2.08711,2.08712,2.08694,2.087,11000000.0
2009-08-28 21:44:00,2.08694,2.08694,2.08676,2.08689,8000000.0
2009-08-28 21:45:00,2.08634,2.08646,2.08626,2.08644,10000000.0
2009-08-28 21:46:00,2.08658,2.08675,2.08658,2.08675,8000000.0
2009-08-28 21:47:00,2.08668,2.08677,2.08663,2.08677,8000000.0
2009-08-28 21:48:00,2.08658,2.08674,2.08654,2.08666,9000000.0
2009-08-28 21:49:00,2.08688,2.08692,2.08671,2.08676,8000000.0
2009-08-28 21:50:00,2.08664,2.08664,2.08647,2.08664,8000000.0
2009-08-28 21:51:00,2.08682,2.08686,2.08675,2.08675,7000000.0
2009-08-28 21:52:00,2.08681,2.0869,2.08679,2.08689,7000000.0
2009-08-28 21:53:00,2.08677,2.08694,2.0867,2.08694,7000000.0
2009-08-28 21:54:00,2.08708,2.08738,2.08699,2.08738,7000000.0
2009-08-28 21:55:00,2.08729,2.08754,2.08727,2.08754,7000000.0
2009-08-28 21:56:00,2.08768,2.08787,2.0876,2.08783,8000000.0
2009-08-28 21:57:00,2.08756,2.08756,2.08734,2.08751,7000000.0
2009-08-28 21:58:00,2.08746,2.08757,2.08737,2.08737,7000000.0
2009-08-28 21:59:00,2.08739,2.08739,2.08707,2.08709,8000000.0
2009-08-28 22:00:00,2.08718,2.08718,2.08669,2.08669,5000000.0
2009-08-28 22:01:00,2.08637,2.08637,2.08603,2.08613,9000000.0
2009-08-28 22:02:00,2.0861,2.08652,2.08594,2.08594,8000000.0
2009-08-28 22:03:00,2.08594,2.08728,2.08594,2.08725,11000000.0
2009-08-28 22:04:00,2.08731,2.08731,2.08722,2.08723,5000000.0
2009-08-28 22:05:00,2.08737,2.08738,2.08721,2.08725,10000000.0
2009-08-28 22:06:00,2.08729,2.08735,2.08729,2.0873,7000000.0
2009-08-28 22:07:00,2.08734,2.08737,2.08725,2.08737,8000000.0
2009-08-28 22:08:00,2.08729,2.08729,2.08669,2.0867,8000000.0
2009-08-28 22:09:00,2.08702,2.08832,2.08702,2.08832,9000000.0
2009-08-28 22:10:00,2.08831,2.08844,2.08818,2.08842,8000000.0
2009-08-28 22:11:00,2.08772,2.08772,2.08599,2.08599,9000000.0
2009-08-28 22:12:00,2.08592,2.08652,2.08592,2.08652,8000000.0
2009-08-28 22:13:00,2.08676,2.08678,2.0867,2.08674,7000000.0
2009-08-28 22:14:00,2.08681,2.08686,2.08664,2.08678,11000000.0
2009-08-28 22:15:00,2.08666,2.08715,2.08491,2.08715,8000000.0
2009-08-28 22:16:00,2.08852,2.08859,2.08805,2.08805,6000000.0
2009-08-28 22:17:00,2.08851,2.08957,2.08851,2.08957,7000000.0
2009-08-28 22:18:00,2.08905,2.08934,2.0889,2.0889,8000000.0
2009-08-28 22:19:00,2.08961,2.08961,2.08944,2.08951,7000000.0
2009-08-28 22:20:00,2.0895,2.08961,2.0895,2.08961,7000000.0
2009-08-28 22:21:00,2.08968,2.08968,2.08944,2.08944,9000000.0
2009-08-28 22:22:00,2.08952,2.08952,2.08917,2.0892,7000000.0
2009-08-28 22:23:00,2.08953,2.08953,2.08945,2.08947,5000000.0
2009-08-28 22:24:00,2.08917,2.08963,2.08917,2.08926,7000000.0
2009-08-28 22:25:00,2.08914,2.08994,2.08914,2.08994,8000000.0
2009-08-28 22:26:00,2.08972,2.0899,2.08966,2.08979,9000000.0
2009-08-28 22:27:00,2.08981,2.08994,2.08975,2.08994,8000000.0
2009-08-28 22:28:00,2.08984,2.08984,2.08936,2.08936,8000000.0
2009-08-28 22:29:00,2.08938,2.08964,2.08913,2.08964,10000000.0
2009-08-28 22:30:00,2.08968,2.08968,2.08894,2.08911,7000000.0
2009-08-28 22:31:00,2.08915,2.08922,2.08907,2.08907,9000000.0
2009-08-28 22:32:00,2.08893,2.08916,2.08893,2.08903,8000000.0
2009-08-28 22:33:00,2.08919,2.08956,2.08919,2.08933,7000000.0
2009-08-28 22:34:00,2.08957,2.08966,2.08895,2.08913,7000000.0
2009-08-28 22:35:00,2.08957,2.08971,2.08946,2.08971,8000000.0
2009-08-28 22:36:00,2.09003,2.09014,2.09,2.09014,10000000.0
2009-08-28 22:37:00,2.09019,2.09038,2.08977,2.08977,7000000.0
2009-08-28 22:38:00,2.08971,2.08992,2.08954,2.08954,8000000.0
2009-08-28 22:39:00,2.08964,2.0901,2.08964,2.0901,9000000.0
2009-08-28 22:40:00,2.09019,2.09034,2.09003,2.0903,7000000.0
2009-08-28 22:41:00,2.08991,2.08993,2.08975,2.08988,8000000.0
2009-08-28 22:42:00,2.08988,2.09,2.08972,2.08972,7000000.0
2009-08-28 22:43:00,2.08983,2.09018,2.0898,2.0901,7000000.0
2009-08-28 22:44:00,2.08948,2.08956,2.08912,2.08912,7000000.0
2009-08-28 22:45:00,2.0889,2.08901,2.08874,2.08893,7000000.0
2009-08-28 22:46:00,2.08852,2.08852,2.08658,2.0867,8000000.0
2009-08-28 22:47:00,2.08721,2.08806,2.08721,2.08806,11000000.0
2009-08-28 22:48:00,2.08825,2.08902,2.08825,2.08886,8000000.0
2009-08-28 22:49:00,2.08855,2.08891,2.08854,2.08857,7000000.0
2009-08-28 22:50:00,2.08818,2.08909,2.08806,2.08909,7000000.0
2009-08-28 22:51:00,2.08874,2.08874,2.08717,2.08717,10000000.0
2009-08-28 22:52:00,2.08777,2.08877,2.08777,2.08877,8000000.0
2009-08-28 22:53:00,2.08705,2.08997,2.08694,2.08997,8000000.0
2009-08-28 22:54:00,2.08883,2.08896,2.08883,2.08883,5000000.0
2009-08-28 22:55:00,2.08888,2.08888,2.08865,2.08873,7000000.0
2009-08-28 22:56:00,2.08859,2.08859,2.08846,2.08846,7000000.0
2009-08-28 22:57:00,2.08855,2.08868,2.08849,2.08851,7000000.0
2009-08-28 22:58:00,2.08696,2.08775,2.08689,2.08775,6000000.0
2009-08-28 22:59:00,2.08796,2.08804,2.08554,2.08554,7000000.0
2009-08-30 23:00:00,2.0905,2.09115,2.0905,2.09115,8000000.0
2009-08-30 23:01:00,2.08632,2.08986,2.08632,2.08986,8000000.0
2009-08-30 23:02:00,2.09091,2.09101,2.09087,2.09087,8000000.0
2009-08-30 23:03:00,2.09108,2.09129,2.09108,2.09129,6000000.0
2009-08-30 23:04:00,2.09079,2.09153,2.09079,2.09088,8000000.0
2009-08-30 23:05:00,2.09075,2.09106,2.09075,2.09084,8000000.0
2009-08-30 23:06:00,2.09138,2.09145,2.09081,2.09091,9000000.0
2009-08-30 23:07:00,2.09082,2.09096,2.09064,2.09064,5000000.0
2009-08-30 23:08:00,2.09129,2.0915,2.09129,2.0915,7000000.0
2009-08-30 23:09:00,2.09167,2.0918,2.09161,2.09171,9000000.0
2009-08-30 23:10:00,2.09184,2.09201,2.09154,2.09201,11000000.0
2009-08-30 23:11:00,2.09149,2.09169,2.09149,2.09169,7000000.0
2009-08-30 23:12:00,2.09157,2.09162,2.09143,2.09143,6000000.0
2009-08-30 23:13:00,2.09131,2.09149,2.08914,2.08914,7000000.0
2009-08-30 23:14:00,2.09051,2.09063,2.09024,2.09024,11000000.0
2009-08-30 23:15:00,2.09004,2.09004,2.08975,2.08993,5000000.0
2009-08-30 23:16:00,2.08995,2.09007,2.08963,2.08978,11000000.0
2009-08-30 23:17:00,2.08967,2.0897,2.08954,2.08958,7000000.0
2009-08-30 23:18:00,2.08895,2.08895,2.08878,2.08893,8000000.0
2009-08-30 23:19:00,2.08903,2.08979,2.08865,2.08979,7000000.0
2009-08-30 23:20:00,2.08911,2.08944,2.08911,2.08935,9000000.0
2009-08-30 23:21:00,2.08884,2.08955,2.08884,2.08955,9000000.0
2009-08-30 23:22:00,2.08989,2.09023,2.08989,2.09023,5000000.0
2009-08-30 23:23:00,2.09012,2.09012,2.08893,2.08893,8000000.0
2009-08-30 23:24:00,2.08995,2.08995,2.08974,2.08974,7000000.0
2009-08-30 23:25:00,2.08878,2.08888,2.08877,2.08888,7000000.0
2009-08-30 23:26:00,2.08926,2.08926,2.08828,2.08925,8000000.0
2009-08-30 23:27:00,2.08915,2.0892,2.08908,2.0891,8000000.0
2009-08-30 23:28:00,2.08979,2.08979,2.08851,2.08918,10000000.0
2009-08-30 23:29:00,2.08882,2.08882,2.08858,2.08874,9000000.0
2009-08-30 23:30:00,2.08816,2.08816,2.08785,2.08793,8000000.0
2009-08-30 23:31:00,2.08796,2.08868,2.08796,2.08868,7000000.0
2009-08-30 23:32:00,2.08886,2.08886,2.08872,2.08872,8000000.0
2009-08-30 23:33:00,2.089,2.08917,2.08679,2.0877,7000000.0
2009-08-30 23:34:00,2.08962,2.08962,2.08859,2.08893,11000000.0
2009-08-30 23:35:00,2.08867,2.08867,2.0885,2.08854,9000000.0
2009-08-30 23:36:00,2.0885,2.08858,2.0884,2.08858,7000000.0
2009-08-30 23:37:00,2.08787,2.08787,2.08766,2.08775,5000000.0
2009-08-30 23:38:00,2.08752,2.08789,2.08751,2.08789,8000000.0
2009-08-30 23:39:00,2.08863,2.08875,2.08846,2.08857,10000000.0
2009-08-30 23:40:00,2.08843,2.08908,2.08843,2.08908,7000000.0
2009-08-30 23:41:00,2.08924,2.08941,2.089,2.089,11000000.0
2009-08-30 23:42:00,2.08897,2.0892,2.08887,2.08887,8000000.0
2009-08-30 23:43:00,2.08857,2.08857,2.08839,2.08852,7000000.0
2009-08-30 23:44:00,2.08899,2.08899,2.08842,2.08863,7000000.0
2009-08-30 23:45:00,2.08854,2.08864,2.08854,2.08864,7000000.0
2009-08-30 23:46:00,2.08853,2.0887,2.08853,2.08865,8000000.0
2009-08-30 23:47:00,2.08874,2.0888,2.08828,2.0888,8000000.0
2009-08-30 23:48:00,2.08886,2.08889,2.08869,2.08869,7000000.0
2009-08-30 23:49:00,2.08875,2.08875,2.08856,2.08858,10000000.0
2009-08-30 23:50:00,2.08937,2.08937,2.08913,2.08913,8000000.0
2009-08-30 23:51:00,2.0885,2.08899,2.0885,2.08897,7000000.0
2009-08-30 23:52:00,2.08908,2.08917,2.08894,2.08903,11000000.0
2009-08-30 23:53:00,2.08897,2.08916,2.08895,2.08904,8000000.0
2009-08-30 23:54:00,2.08761,2.08992,2.08761,2.08859,9000000.0
2009-08-30 23:55:00,2.0883,2.0891,2.08804,2.0891,10000000.0
2009-08-30 23:56:00,2.08812,2.0882,2.088,2.08819,8000000.0
2009-08-30 23:57:00,2.08825,2.0883,2.08812,2.0883,8000000.0
2009-08-30 23:58:00,2.08829,2.08829,2.08811,2.08813,7000000.0
2009-08-30 23:59:00,2.08818,2.08818,2.08797,2.08803,9000000.0
2009-08-31 00:00:00,2.08831,2.08857,2.08828,2.08848,7000000.0
2009-08-31 00:01:00,2.08918,2.08918,2.08813,2.08813,8000000.0
2009-08-31 00:02:00,2.08885,2.08947,2.08885,2.08943,8000000.0
2009-08-31 00:03:00,2.08955,2.08967,2.0894,2.0894,6000000.0
2009-08-31 00:04:00,2.08959,2.08964,2.08895,2.0891,7000000.0
2009-08-31 00:05:00,2.08903,2.08926,2.08903,2.08926,11000000.0
2009-08-31 00:06:00,2.08906,2.0892,2.08887,2.08887,10000000.0
2009-08-31 00:07:00,2.08876,2.08885,2.08876,2.08884,8000000.0
2009-08-31 00:08:00,2.08879,2.08901,2.08879,2.089,6000000.0
2009-08-31 00:09:00,2.08909,2.08909,2.08891,2.08895,7000000.0
2009-08-31 00:10:00,2.08933,2.08933,2.08855,2.08867,8000000.0
2009-08-31 00:11:00,2.08902,2.08904,2.08894,2.08898,11000000.0
2009-08-31 00:12:00,2.08903,2.08903,2.08868,2.08873,7000000.0
2009-08-31 00:13:00,2.08897,2.08905,2.08884,2.08905,8000000.0
2009-08-31 00:14:00,2.08902,2.08902,2.08868,2.08875,8000000.0
2009-08-31 00:15:00,2.08912,2.08963,2.08912,2.08954,8000000.0
2009-08-31 00:16:00,2.08986,2.09007,2.0888,2.0888,7000000.0
2009-08-31 00:17:00,2.08861,2.08925,2.08861,2.08917,5000000.0
2009-08-31 00:18:00,2.08913,2.08921,2.08903,2.08921,10000000.0
2009-08-31 00:19:00,2.08936,2.08948,2.08935,2.08942,11000000.0
2009-08-31 00:20:00,2.08982,2.08982,2.08902,2.08902,8000000.0
2009-08-31 00:21:00,2.08862,2.0887,2.08796,2.08796,7000000.0
2009-08-31 00:22:00,2.0882,2.08884,2.08811,2.08884,9000000.0
2009-08-31 00:23:00,2.08866,2.08866,2.08844,2.08856,8000000.0
2009-08-31 00:24:00,2.08903,2.08919,2.08899,2.08919,10000000.0
2009-08-31 00:25:00,2.08911,2.08911,2.08868,2.08868,9000000.0
2009-08-31 00:26:00,2.08882,2.08882,2.08872,2.08879,7000000.0
2009-08-31 00:27:00,2.08878,2.08893,2.08878,2.08893,9000000.0
2009-08-31 00:28:00,2.08893,2.08896,2.08877,2.08877,9000000.0
2009-08-31 00:29:00,2.08872,2.08881,2.0887,2.08875,8000000.0
2009-08-31 00:30:00,2.08885,2.08896,2.08867,2.08886,11000000.0
2009-08-31 00:31:00,2.08889,2.08889,2.0879,2.0879,8000000.0
2009-08-31 00:32:00,2.08836,2.08873,2.08836,2.08864,5000000.0
2009-08-31 00:33:00,2.08867,2.08871,2.08815,2.08815,7000000.0
2009-08-31 00:34:00,2.08821,2.08837,2.08817,2.08819,8000000.0
2009-08-31 00:35:00,2.08874,2.08879,2.08869,2.08877,10000000.0
2009-08-31 00:36:00,2.08894,2.08958,2.08894,2.08958,7000000.0
2009-08-31 00:37:00,2.08974,2.08974,2.08934,2.08934,8000000.0
2009-08-31 00:38:00,2.08931,2.08945,2.08897,2.08912,7000000.0
2009-08-31 00:39:00,2.08969,2.08969,2.08953,2.08961,10000000.0
2009-08-31 00:40:00,2.08951,2.08967,2.08947,2.08967,7000000.0
2009-08-31 00:41:00,2.08968,2.08971,2.08954,2.08971,10000000.0
2009-08-31 00:42:00,2.08925,2.09001,2.08925,2.0897,11000000.0
2009-08-31 00:43:00,2.08959,2.08969,2.08951,2.08951,8000000.0
2009-08-31 00:44:00,2.08892,2.08954,2.08881,2.08954,5000000.0
2009-08-31 00:45:00,2.09004,2.09051,2.09004,2.09047,8000000.0
2009-08-31 00:46:00,2.08967,2.09015,2.08939,2.09015,11000000.0
2009-08-31 00:47:00,2.09027,2.09027,2.08951,2.08951,7000000.0
2009-08-31 00:48:00,2.08959,2.08971,2.08885,2.08885,10000000.0
2009-08-31 00:49:00,2.08869,2.08896,2.08869,2.08896,10000000.0
2009-08-31 00:50:00,2.08938,2.08976,2.08938,2.08976,8000000.0
2009-08-31 00:51:00,2.09049,2.09064,2.09025,2.09056,7000000.0
2009-08-31 00:52:00,2.09089,2.09093,2.09076,2.09076,8000000.0
2009-08-31 00:53:00,2.09025,2.09029,2.09005,2.09005,10000000.0
2009-08-31 00:54:00,2.08995,2.0905,2.08995,2.0905,8000000.0
2009-08-31 00:55:00,2.09079,2.09092,2.09077,2.09077,7000000.0
2009-08-31 00:56:00,2.09107,2.09107,2.09083,2.09083,7000000.0
2009-08-31 00:57:00,2.09092,2.09108,2.09081,2.09081,10000000.0
2009-08-31 00:58:00,2.09075,2.09083,2.09047,2.09083,6000000.0
2009-08-31 00:59:00,2.09088,2.09094,2.09085,2.09094,7000000.0
2009-08-31 01:00:00,2.09109,2.09165,2.09109,2.09162,9000000.0
2009-08-31 01:01:00,2.09179,2.09198,2.09175,2.09175,7000000.0
2009-08-31 01:02:00,2.09171,2.09195,2.09169,2.09195,8000000.0
2009-08-31 01:03:00,2.09209,2.09221,2.09197,2.09221,10000000.0
2009-08-31 01:04:00,2.09189,2.09209,2.09178,2.09209,8000000.0
2009-08-31 01:05:00,2.09223,2.09233,2.09217,2.09217,7000000.0
2009-08-31 01:06:00,2.09218,2.09218,2.09149,2.09149,8000000.0
2009-08-31 01:07:00,2.09174,2.09174,2.09112,2.09112,7000000.0
2009-08-31 01:08:00,2.09127,2.09127,2.09088,2.09125,8000000.0
2009-08-31 01:09:00,2.09089,2.09119,2.09089,2.09111,7000000.0
2009-08-31 01:10:00,2.09132,2.09142,2.09071,2.09071,11000000.0
2009-08-31 01:11:00,2.09068,2.09068,2.09048,2.09056,11000000.0
2009-08-31 01:12:00,2.09083,2.0912,2.09083,2.0912,6000000.0
2009-08-31 01:13:00,2.09108,2.09108,2.09091,2.09091,7000000.0
2009-08-31 01:14:00,2.09114,2.09132,2.09107,2.09117,8000000.0
2009-08-31 01:15:00,2.09164,2.09164,2.09153,2.09158,7000000.0
2009-08-31 01:16:00,2.09161,2.09181,2.09142,2.09143,9000000.0
2009-08-31 01:17:00,2.09012,2.09055,2.09001,2.09009,8000000.0
2009-08-31 01:18:00,2.09091,2.09096,2.09072,2.09076,8000000.0
2009-08-31 01:19:00,2.09067,2.09078,2.09063,2.09074,7000000.0
2009-08-31 01:20:00,2.09066,2.09086,2.09066,2.0907,8000000.0
2009-08-31 01:21:00,2.09081,2.09116,2.09081,2.09116,7000000.0
2009-08-31 01:22:00,2.09117,2.09124,2.09103,2.09103,7000000.0
2009-08-31 01:23:00,2.09066,2.09076,2.09056,2.09063,7000000.0
2009-08-31 01:24:00,2.0908,2.09104,2.09079,2.09104,11000000.0
2009-08-31 01:25:00,2.09141,2.09148,2.09103,2.09103,7000000.0
2009-08-31 01:26:00,2.09108,2.09121,2.09094,2.09094,8000000.0
2009-08-31 01:27:00,2.09097,2.09103,2.09091,2.09095,7000000.0
2009-08-31 01:28:00,2.09079,2.09079,2.09019,2.09019,8000000.0
2009-08-31 01:29:00,2.08989,2.09044,2.08989,2.09044,10000000.0
2009-08-31 01:30:00,2.09074,2.09074,2.09028,2.09028,7000000.0
2009-08-31 01:31:00,2.09023,2.09029,2.09017,2.09029,6000000.0
2009-08-31 01:32:00,2.0903,2.09075,2.0903,2.09074,9000000.0
2009-08-31 01:33:00,2.09083,2.09084,2.09079,2.09079,7000000.0
2009-08-31 01:34:00,2.09072,2.09087,2.09065,2.09065,11000000.0
2009-08-31 01:35:00,2.09056,2.09056,2.09027,2.09035,8000000.0
2009-08-31 01:36:00,2.09039,2.09104,2.09039,2.09104,6000000.0
2009-08-31 01:37:00,2.09105,2.09105,2.09063,2.09063,8000000.0
2009-08-31 01:38:00,2.09093,2.09127,2.09093,2.09127,7000000.0
2009-08-31 01:39:00,2.09137,2.09147,2.09123,2.09123,9000000.0
2009-08-31 01:40:00,2.09128,2.09153,2.09102,2.09153,11000000.0
2009-08-31 01:41:00,2.09049,2.09049,2.08976,2.08976,8000000.0
2009-08-31 01:42:00,2.08993,2.09005,2.08993,2.09005,9000000.0
2009-08-31 01:43:00,2.09,2.09004,2.08989,2.0899,9000000.0
2009-08-31 01:44:00,2.09009,2.09012,2.08995,2.08997,8000000.0
2009-08-31 01:45:00,2.08978,2.08988,2.08971,2.08976,7000000.0
2009-08-31 01:46:00,2.09016,2.09062,2.09016,2.09062,7000000.0
2009-08-31 01:47:00,2.09045,2.09062,2.09045,2.09059,7000000.0
2009-08-31 01:48:00,2.09058,2.09058,2.09037,2.09037,8000000.0
2009-08-31 01:49:00,2.09032,2.09039,2.09024,2.09039,8000000.0
2009-08-31 01:50:00,2.09053,2.09085,2.09053,2.09059,7000000.0
2009-08-31 01:51:00,2.09064,2.09068,2.09004,2.09041,8000000.0
2009-08-31 01:52:00,2.09081,2.09097,2.09074,2.09097,8000000.0
2009-08-31 01:53:00,2.09103,2.09111,2.09085,2.09092,8000000.0
2009-08-31 01:54:00,2.09104,2.09111,2.09086,2.09087,10000000.0
2009-08-31 01:55:00,2.09094,2.0911,2.09088,2.0911,9000000.0
2009-08-31 01:56:00,2.09106,2.09106,2.08909,2.09091,10000000.0
2009-08-31 01:57:00,2.09084,2.09094,2.09075,2.0909,9000000.0
2009-08-31 01:58:00,2.0908,2.09094,2.09073,2.09073,8000000.0
2009-08-31 01:59:00,2.09072,2.09099,2.09072,2.09099,7000000.0
2009-08-31 02:00:00,2.09063,2.09066,2.09052,2.09057,7000000.0
2009-08-31 02:01:00,2.09053,2.09086,2.09053,2.09066,8000000.0
2009-08-31 02:02:00,2.0907,2.0907,2.08884,2.08884,9000000.0
2009-08-31 02:03:00,2.08921,2.08996,2.08793,2.08947,10000000.0
2009-08-31 02:04:00,2.08863,2.08875,2.08835,2.08867,9000000.0
2009-08-31 02:05:00,2.08835,2.08846,2.08811,2.0882,10000000.0
2009-08-31 02:06:00,2.08801,2.08831,2.08788,2.08822,8000000.0
2009-08-31 02:07:00,2.08838,2.08871,2.08838,2.08871,8000000.0
2009-08-31 02:08:00,2.0887,2.08877,2.08866,2.08866,5000000.0
2009-08-31 02:09:00,2.0886,2.08869,2.08846,2.08866,7000000.0
2009-08-31 02:10:00,2.08881,2.08908,2.08881,2.089,8000000.0
2009-08-31 02:11:00,2.08839,2.08881,2.08813,2.08881,8000000.0
2009-08-31 02:12:00,2.08834,2.08834,2.08818,2.08818,7000000.0
2009-08-31 02:13:00,2.08816,2.08816,2.08774,2.08774,7000000.0
2009-08-31 02:14:00,2.08711,2.08711,2.08665,2.08672,7000000.0
2009-08-31 02:15:00,2.08694,2.08751,2.08694,2.08751,8000000.0
2009-08-31 02:16:00,2.08744,2.08764,2.08743,2.08758,9000000.0
2009-08-31 02:17:00,2.08749,2.08761,2.08741,2.08757,9000000.0
2009-08-31 02:18:00,2.08741,2.08741,2.08724,2.08724,8000000.0
2009-08-31 02:19:00,2.08705,2.08711,2.0866,2.08711,11000000.0
2009-08-31 02:20:00,2.08721,2.08742,2.08721,2.08742,9000000.0
2009-08-31 02:21:00,2.08743,2.08743,2.08727,2.08738,7000000.0
2009-08-31 02:22:00,2.08727,2.08731,2.08711,2.08714,8000000.0
2009-08-31 02:23:00,2.08697,2.08746,2.0869,2.08746,6000000.0
2009-08-31 02:24:00,2.08745,2.08748,2.08721,2.08721,8000000.0
2009-08-31 02:25:00,2.08679,2.08679,2.08649,2.08649,11000000.0
2009-08-31 02:26:00,2.08656,2.08707,2.08656,2.08707,7000000.0
2009-08-31 02:27:00,2.08718,2.08727,2.08704,2.0872,9000000.0
2009-08-31 02:28:00,2.08731,2.08731,2.08721,2.08726,6000000.0
2009-08-31 02:29:00,2.08709,2.08716,2.08692,2.08709,7000000.0
2009-08-31 02:30:00,2.08723,2.08755,2.08723,2.08726,10000000.0
2009-08-31 02:31:00,2.08748,2.08762,2.08727,2.08727,8000000.0
2009-08-31 02:32:00,2.08734,2.08734,2.08711,2.0872,7000000.0
2009-08-31 02:33:00,2.08651,2.08759,2.08651,2.08759,8000000.0
2009-08-31 02:34:00,2.08846,2.08854,2.08741,2.08741,7000000.0
2009-08-31 02:35:00,2.08715,2.08742,2.08703,2.08703,11000000.0
2009-08-31 02:36:00,2.08736,2.08746,2.08714,2.08721,7000000.0
2009-08-31 02:37:00,2.08704,2.08753,2.08696,2.08753,7000000.0
2009-08-31 02:38:00,2.08821,2.08825,2.08808,2.08808,7000000.0
2009-08-31 02:39:00,2.08835,2.08845,2.08784,2.08784,8000000.0
2009-08-31 02:40:00,2.088,2.08828,2.08784,2.08811,7000000.0
2009-08-31 02:41:00,2.08832,2.08832,2.0879,2.0879,8000000.0
2009-08-31 02:42:00,2.08817,2.08817,2.08743,2.08757,8000000.0
2009-08-31 02:43:00,2.08741,2.08761,2.08717,2.08717,9000000.0
2009-08-31 02:44:00,2.08709,2.08769,2.08709,2.08769,7000000.0
2009-08-31 02:45:00,2.08733,2.08762,2.08733,2.08762,8000000.0
2009-08-31 02:46:00,2.08751,2.08751,2.08741,2.08749,7000000.0
2009-08-31 02:47:00,2.08765,2.08782,2.08765,2.08768,6000000.0
2009-08-31 02:48:00,2.08791,2.08813,2.08721,2.08721,11000000.0
2009-08-31 02:49:00,2.08693,2.08698,2.08678,2.08681,11000000.0
2009-08-31 02:50:00,2.08685,2.08703,2.08673,2.08703,7000000.0
2009-08-31 02:51:00,2.08735,2.0879,2.08707,2.0879,8000000.0
2009-08-31 02:52:00,2.08828,2.08848,2.08828,2.0883,7000000.0
2009-08-31 02:53:00,2.08782,2.08782,2.0875,2.08769,8000000.0
2009-08-31 02:54:00,2.08736,2.08744,2.08651,2.08651,7000000.0
2009-08-31 02:55:00,2.08707,2.08793,2.08707,2.08793,8000000.0
2009-08-31 02:56:00,2.08802,2.08841,2.08802,2.08829,10000000.0
2009-08-31 02:57:00,2.0881,2.0881,2.08767,2.08767,8000000.0
2009-08-31 02:58:00,2.08776,2.08776,2.08687,2.08687,7000000.0
2009-08-31 02:59:00,2.08551,2.08775,2.08551,2.08775,9000000.0
2009-08-31 03:00:00,2.08774,2.08774,2.08636,2.08636,7000000.0
2009-08-31 03:01:00,2.08679,2.08728,2.08679,2.08723,6000000.0
2009-08-31 03:02:00,2.08761,2.08794,2.08761,2.08775,10000000.0
2009-08-31 03:03:00,2.08809,2.08881,2.08809,2.08876,7000000.0
2009-08-31 03:04:00,2.08881,2.08881,2.08844,2.08844,7000000.0
2009-08-31 03:05:00,2.08836,2.08849,2.0883,2.0884,8000000.0
2009-08-31 03:06:00,2.08837,2.08837,2.08801,2.08803,10000000.0
2009-08-31 03:07:00,2.08794,2.08807,2.08785,2.08803,8000000.0
2009-08-31 03:08:00,2.088,2.08813,2.08799,2.08801,7000000.0
2009-08-31 03:09:00,2.08808,2.08829,2.08808,2.08821,8000000.0
2009-08-31 03:10:00,2.08829,2.0883,2.08804,2.08809,10000000.0
2009-08-31 03:11:00,2.08809,2.08857,2.08809,2.0884,10000000.0
2009-08-31 03:12:00,2.08842,2.08854,2.0883,2.0883,7000000.0
2009-08-31 03:13:00,2.08814,2.08815,2.08792,2.08797,11000000.0
2009-08-31 03:14:00,2.08799,2.0892,2.08799,2.0892,8000000.0
2009-08-31 03:15:00,2.08893,2.08893,2.08827,2.08834,5000000.0
2009-08-31 03:16:00,2.08809,2.08914,2.08809,2.08914,8000000.0
2009-08-31 03:17:00,2.08935,2.08954,2.08833,2.08833,11000000.0
2009-08-31 03:18:00,2.08928,2.09036,2.08928,2.09036,10000000.0
2009-08-31 03:19:00,2.09011,2.09038,2.09011,2.09033,7000000.0
2009-08-31 03:20:00,2.09026,2.09026,2.08992,2.09002,10000000.0
2009-08-31 03:21:00,2.09076,2.09101,2.0903,2.09087,7000000.0
2009-08-31 03:22:00,2.09108,2.09122,2.09098,2.09098,8000000.0
2009-08-31 03:23:00,2.09081,2.09081,2.09006,2.09066,7000000.0
2009-08-31 03:24:00,2.09079,2.09079,2.08983,2.08983,10000000.0
2009-08-31 03:25:00,2.08994,2.08999,2.08976,2.08999,8000000.0
2009-08-31 03:26:00,2.08994,2.09,2.08971,2.08971,7000000.0
2009-08-31 03:27:00,2.09009,2.09077,2.09009,2.09077,5000000.0
2009-08-31 03:28:00,2.0908,2.09092,2.09067,2.09092,8000000.0
2009-08-31 03:29:00,2.09085,2.09104,2.09076,2.09096,11000000.0
2009-08-31 03:30:00,2.09103,2.0914,2.09103,2.0914,8000000.0
2009-08-31 03:31:00,2.09171,2.09178,2.0916,2.0916,9000000.0
2009-08-31 03:32:00,2.09167,2.0923,2.09162,2.0923,9000000.0
2009-08-31 03:33:00,2.09251,2.09251,2.0917,2.0917,7000000.0
2009-08-31 03:34:00,2.09145,2.09212,2.09145,2.09212,9000000.0
2009-08-31 03:35:00,2.09156,2.09165,2.09123,2.09165,10000000.0
2009-08-31 03:36:00,2.0929,2.09321,2.0926,2.09264,8000000.0
2009-08-31 03:37:00,2.09252,2.09321,2.09252,2.09321,9000000.0
2009-08-31 03:38:00,2.09319,2.09327,2.09299,2.09299,7000000.0
2009-08-31 03:39:00,2.09297,2.09307,2.09281,2.09281,8000000.0
2009-08-31 03:40:00,2.09309,2.09309,2.09281,2.09281,11000000.0
2009-08-31 03:41:00,2.09282,2.09302,2.09272,2.09272,10000000.0
2009-08-31 03:42:00,2.09307,2.09325,2.09307,2.0932,5000000.0
2009-08-31 03:43:00,2.09295,2.09307,2.09282,2.09297,7000000.0
2009-08-31 03:44:00,2.09273,2.09273,2.09225,2.09239,8000000.0
2009-08-31 03:45:00,2.09211,2.09235,2.09193,2.09235,8000000.0
2009-08-31 03:46:00,2.09221,2.09257,2.0922,2.09257,8000000.0
2009-08-31 03:47:00,2.09302,2.09303,2.09264,2.09266,7000000.0
2009-08-31 03:48:00,2.09315,2.09327,2.09309,2.0931,11000000.0
2009-08-31 03:49:00,2.09282,2.09282,2.09235,2.09235,8000000.0
2009-08-31 03:50:00,2.09268,2.09389,2.09268,2.09389,7000000.0
2009-08-31 03:51:00,2.09422,2.09456,2.09422,2.09454,6000000.0
2009-08-31 03:52:00,2.0943,2.0943,2.09375,2.09403,8000000.0
2009-08-31 03:53:00,2.09437,2.09455,2.09437,2.0945,10000000.0
2009-08-31 03:54:00,2.09494,2.09494,2.09405,2.09424,11000000.0
2009-08-31 03:55:00,2.09383,2.09383,2.09254,2.09254,7000000.0
2009-08-31 03:56:00,2.0923,2.0931,2.0923,2.0931,6000000.0
2009-08-31 03:57:00,2.09332,2.09387,2.09332,2.09369,8000000.0
2009-08-31 03:58:00,2.09362,2.0938,2.09362,2.09375,8000000.0
2009-08-31 03:59:00,2.09356,2.09371,2.09356,2.09371,7000000.0
2009-08-31 04:00:00,2.09393,2.09393,2.09342,2.0935,9000000.0
2009-08-31 04:01:00,2.09358,2.09373,2.09343,2.09373,7000000.0
2009-08-31 04:02:00,2.09366,2.09367,2.09344,2.09351,8000000.0
2009-08-31 04:03:00,2.09346,2.09346,2.09327,2.09334,8000000.0
2009-08-31 04:04:00,2.09329,2.0936,2.09329,2.09359,10000000.0
2009-08-31 04:05:00,2.09364,2.09401,2.09187,2.09187,9000000.0
2009-08-31 04:06:00,2.09337,2.09352,2.09331,2.09331,8000000.0
2009-08-31 04:07:00,2.09302,2.09334,2.09302,2.09331,11000000.0
2009-08-31 04:08:00,2.09305,2.0931,2.09298,2.09298,7000000.0
2009-08-31 04:09:00,2.09295,2.0932,2.09283,2.0932,8000000.0
2009-08-31 04:10:00,2.09327,2.09328,2.09304,2.09318,10000000.0
2009-08-31 04:11:00,2.09304,2.09358,2.09304,2.09358,7000000.0
2009-08-31 04:12:00,2.09348,2.09368,2.09323,2.0934,8000000.0
2009-08-31 04:13:00,2.093,2.09306,2.09283,2.0929,8000000.0
2009-08-31 04:14:00,2.09304,2.09304,2.0927,2.0927,7000000.0
2009-08-31 04:15:00,2.0927,2.09283,2.09265,2.09265,7000000.0
2009-08-31 04:16:00,2.09274,2.09274,2.09247,2.09263,7000000.0
2009-08-31 04:17:00,2.09238,2.09238,2.09203,2.09212,8000000.0
2009-08-31 04:18:00,2.09213,2.09238,2.09213,2.09236,11000000.0
2009-08-31 04:19:00,2.09239,2.09243,2.09232,2.09242,7000000.0
2009-08-31 04:20:00,2.09193,2.09199,2.09165,2.0919,10000000.0
2009-08-31 04:21:00,2.09189,2.0923,2.09189,2.09208,8000000.0
2009-08-31 04:22:00,2.09218,2.09218,2.09197,2.09201,5000000.0
2009-08-31 04:23:00,2.0921,2.09217,2.09198,2.09217,7000000.0
2009-08-31 04:24:00,2.09223,2.09232,2.09218,2.09231,9000000.0
2009-08-31 04:25:00,2.09227,2.09233,2.09221,2.09221,11000000.0
2009-08-31 04:26:00,2.09226,2.09239,2.09223,2.09227,7000000.0
2009-08-31 04:27:00,2.09201,2.09219,2.09198,2.09219,8000000.0
2009-08-31 04:28:00,2.09194,2.09194,2.09161,2.09176,7000000.0
2009-08-31 04:29:00,2.09181,2.09204,2.09181,2.09204,8000000.0
2009-08-31 04:30:00,2.0921,2.09237,2.09197,2.09237,9000000.0
2009-08-31 04:31:00,2.09241,2.09268,2.09241,2.09268,10000000.0
2009-08-31 04:32:00,2.09264,2.09269,2.09253,2.09257,8000000.0
2009-08-31 04:33:00,2.09245,2.09245,2.09219,2.09219,8000000.0
2009-08-31 04:34:00,2.09237,2.09257,2.09228,2.09257,7000000.0
2009-08-31 04:35:00,2.09276,2.09276,2.09252,2.09252,7000000.0
2009-08-31 04:36:00,2.09251,2.0926,2.0925,2.09257,8000000.0
2009-08-31 04:37:00,2.09263,2.09275,2.09263,2.09264,5000000.0
2009-08-31 04:38:00,2.09267,2.09267,2.09224,2.09247,9000000.0
2009-08-31 04:39:00,2.09251,2.09251,2.09234,2.09244,9000000.0
2009-08-31 04:40:00,2.09273,2.0928,2.09265,2.09265,7000000.0
2009-08-31 04:41:00,2.09277,2.09324,2.09277,2.09324,8000000.0
2009-08-31 04:42:00,2.09341,2.09461,2.09341,2.0946,7000000.0
2009-08-31 04:43:00,2.09418,2.09421,2.09377,2.09406,11000000.0
2009-08-31 04:44:00,2.094,2.094,2.09366,2.09366,5000000.0
2009-08-31 04:45:00,2.09372,2.0938,2.09345,2.09345,11000000.0
2009-08-31 04:46:00,2.09323,2.09331,2.09308,2.09308,7000000.0
2009-08-31 04:47:00,2.09333,2.09336,2.09289,2.09289,6000000.0
2009-08-31 04:48:00,2.09281,2.09281,2.09214,2.09214,7000000.0
2009-08-31 04:49:00,2.09237,2.09245,2.09213,2.09218,11000000.0
2009-08-31 04:50:00,2.09212,2.09247,2.09209,2.09247,9000000.0
2009-08-31 04:51:00,2.09269,2.09273,2.09227,2.09273,7000000.0
2009-08-31 04:52:00,2.09264,2.09307,2.09264,2.09298,5000000.0
2009-08-31 04:53:00,2.09292,2.0932,2.09243,2.09243,9000000.0
2009-08-31 04:54:00,2.09238,2.09238,2.09214,2.09214,8000000.0
2009-08-31 04:55:00,2.09218,2.09225,2.09187,2.09187,8000000.0
2009-08-31 04:56:00,2.09199,2.09228,2.09199,2.09228,6000000.0
2009-08-31 04:57:00,2.09204,2.09228,2.09204,2.09226,8000000.0
2009-08-31 04:58:00,2.09253,2.09322,2.09253,2.09271,8000000.0
2009-08-31 04:59:00,2.0928,2.09285,2.09261,2.09271,8000000.0
2009-08-31 05:00:00,2.09177,2.09177,2.09154,2.09161,7000000.0
2009-08-31 05:01:00,2.09168,2.09236,2.09164,2.09236,6000000.0
2009-08-31 05:02:00,2.09213,2.09252,2.09213,2.09252,7000000.0
2009-08-31 05:03:00,2.09214,2.09216,2.09161,2.09161,7000000.0
2009-08-31 05:04:00,2.09126,2.09171,2.09126,2.09171,7000000.0
2009-08-31 05:05:00,2.09151,2.09251,2.09151,2.09251,5000000.0
2009-08-31 05:06:00,2.09267,2.09294,2.09259,2.09294,8000000.0
2009-08-31 05:07:00,2.09348,2.09348,2.09273,2.09273,8000000.0
2009-08-31 05:08:00,2.09275,2.09397,2.09275,2.09397,10000000.0
2009-08-31 05:09:00,2.09387,2.09387,2.093,2.093,7000000.0
2009-08-31 05:10:00,2.09291,2.09291,2.09243,2.09243,7000000.0
2009-08-31 05:11:00,2.09253,2.09267,2.0919,2.0919,8000000.0
2009-08-31 05:12:00,2.09193,2.09261,2.09193,2.09245,11000000.0
2009-08-31 05:13:00,2.09266,2.09376,2.09266,2.09375,8000000.0
2009-08-31 05:14:00,2.0939,2.09431,2.09368,2.09431,7000000.0
2009-08-31 05:15:00,2.09435,2.09478,2.09403,2.09478,7000000.0
2009-08-31 05:16:00,2.09523,2.09532,2.09519,2.09523,7000000.0
2009-08-31 05:17:00,2.09522,2.09538,2.09472,2.09472,7000000.0
2009-08-31 05:18:00,2.09558,2.09561,2.09534,2.09551,8000000.0
2009-08-31 05:19:00,2.09587,2.09587,2.09475,2.09488,7000000.0
2009-08-31 05:20:00,2.09504,2.09562,2.09497,2.09562,9000000.0
2009-08-31 05:21:00,2.09567,2.09567,2.09375,2.09375,8000000.0
2009-08-31 05:22:00,2.09405,2.09422,2.09405,2.09414,7000000.0
2009-08-31 05:23:00,2.09419,2.09419,2.09381,2.09394,10000000.0
2009-08-31 05:24:00,2.09424,2.09448,2.09424,2.09427,8000000.0
2009-08-31 05:25:00,2.09392,2.09402,2.09392,2.09399,7000000.0
2009-08-31 05:26:00,2.09384,2.09402,2.09374,2.09384,7000000.0
2009-08-31 05:27:00,2.09403,2.09412,2.09393,2.09393,8000000.0
2009-08-31 05:28:00,2.09415,2.09433,2.09409,2.09433,9000000.0
2009-08-31 05:29:00,2.09471,2.09471,2.09384,2.09384,7000000.0
2009-08-31 05:30:00,2.09404,2.09436,2.09404,2.0943,10000000.0
2009-08-31 05:31:00,2.09495,2.09524,2.0949,2.095,8000000.0
2009-08-31 05:32:00,2.09509,2.09509,2.0944,2.0944,8000000.0
2009-08-31 05:33:00,2.09421,2.09421,2.09351,2.09351,9000000.0
2009-08-31 05:34:00,2.09439,2.09445,2.09417,2.09428,8000000.0
2009-08-31 05:35:00,2.09426,2.09431,2.09387,2.09387,7000000.0
2009-08-31 05:36:00,2.0942,2.0942,2.09404,2.09405,5000000.0
2009-08-31 05:37:00,2.09417,2.09431,2.09407,2.09431,7000000.0
2009-08-31 05:38:00,2.09397,2.0942,2.09335,2.09335,9000000.0
2009-08-31 05:39:00,2.09367,2.09388,2.0936,2.09388,7000000.0
2009-08-31 05:40:00,2.09332,2.09332,2.09282,2.09317,7000000.0
2009-08-31 05:41:00,2.09326,2.09326,2.09254,2.09254,8000000.0
2009-08-31 05:42:00,2.09253,2.0928,2.09249,2.0928,7000000.0
2009-08-31 05:43:00,2.0928,2.0928,2.0922,2.09231,6000000.0
2009-08-31 05:44:00,2.09197,2.09201,2.08999,2.09201,8000000.0
2009-08-31 05:45:00,2.09198,2.09264,2.09198,2.09264,11000000.0
2009-08-31 05:46:00,2.09264,2.09276,2.09243,2.09245,7000000.0
2009-08-31 05:47:00,2.09235,2.0926,2.0923,2.09255,8000000.0
2009-08-31 05:48:00,2.09271,2.09277,2.09251,2.09277,9000000.0
2009-08-31 05:49:00,2.09245,2.09259,2.09245,2.09249,8000000.0
2009-08-31 05:50:00,2.09254,2.09307,2.09254,2.09282,9000000.0
2009-08-31 05:51:00,2.09307,2.09307,2.09253,2.09306,8000000.0
2009-08-31 05:52:00,2.09322,2.09325,2.0931,2.0931,8000000.0
2009-08-31 05:53:00,2.09306,2.09323,2.09306,2.09323,7000000.0
2009-08-31 05:54:00,2.09279,2.09279,2.09185,2.09185,10000000.0
2009-08-31 05:55:00,2.09177,2.09215,2.09177,2.09215,5000000.0
2009-08-31 05:56:00,2.09226,2.09251,2.09226,2.09246,11000000.0
2009-08-31 05:57:00,2.09237,2.09248,2.09229,2.09248,8000000.0
2009-08-31 05:58:00,2.0924,2.09247,2.09215,2.09246,9000000.0
2009-08-31 05:59:00,2.09247,2.09247,2.09176,2.09181,5000000.0
2009-08-31 06:00:00,2.091,2.09131,2.091,2.09131,8000000.0
2009-08-31 06:01:00,2.09123,2.0913,2.09099,2.09099,7000000.0
2009-08-31 06:02:00,2.09094,2.09103,2.09033,2.09033,7000000.0
2009-08-31 06:03:00,2.0909,2.09092,2.09083,2.09092,8000000.0
2009-08-31 06:04:00,2.09074,2.09074,2.09047,2.09061,7000000.0
2009-08-31 06:05:00,2.09086,2.09212,2.09086,2.09212,7000000.0
2009-08-31 06:06:00,2.09259,2.09268,2.09224,2.09224,7000000.0
2009-08-31 06:07:00,2.09209,2.09215,2.09209,2.0921,7000000.0
2009-08-31 06:08:00,2.09185,2.09185,2.09143,2.09143,7000000.0
2009-08-31 06:09:00,2.09124,2.09152,2.09123,2.09152,8000000.0
2009-08-31 06:10:00,2.09154,2.09171,2.09115,2.09141,8000000.0
2009-08-31 06:11:00,2.09184,2.09184,2.09155,2.09155,5000000.0
2009-08-31 06:12:00,2.09153,2.09153,2.09122,2.09122,8000000.0
2009-08-31 06:13:00,2.09113,2.09152,2.09113,2.09143,8000000.0
2009-08-31 06:14:00,2.09151,2.09203,2.09128,2.09128,10000000.0
2009-08-31 06:15:00,2.09218,2.0927,2.09218,2.09268,8000000.0
2009-08-31 06:16:00,2.09244,2.09244,2.09198,2.09224,11000000.0
2009-08-31 06:17:00,2.09244,2.09244,2.09192,2.09192,7000000.0
2009-08-31 06:18:00,2.09175,2.09176,2.09152,2.09156,9000000.0
2009-08-31 06:19:00,2.0913,2.09171,2.0913,2.09171,7000000.0
2009-08-31 06:20:00,2.0916,2.09226,2.0916,2.0922,9000000.0
2009-08-31 06:21:00,2.0922,2.0922,2.09151,2.09157,8000000.0
2009-08-31 06:22:00,2.09189,2.09203,2.09176,2.09176,8000000.0
2009-08-31 06:23:00,2.09176,2.09176,2.09137,2.09137,8000000.0
2009-08-31 06:24:00,2.09133,2.09133,2.09112,2.09123,11000000.0
2009-08-31 06:25:00,2.09166,2.09204,2.0916,2.09204,11000000.0
2009-08-31 06:26:00,2.09192,2.0926,2.0919,2.0926,11000000.0
2009-08-31 06:27:00,2.09266,2.09278,2.09256,2.09256,7000000.0
2009-08-31 06:28:00,2.09253,2.09258,2.09229,2.09229,8000000.0
2009-08-31 06:29:00,2.09213,2.09213,2.09194,2.09194,8000000.0
2009-08-31 06:30:00,2.09188,2.09194,2.09185,2.09191,8000000.0
2009-08-31 06:31:00,2.09198,2.09208,2.09188,2.09206,7000000.0
2009-08-31 06:32:00,2.09192,2.09192,2.09128,2.09128,7000000.0
2009-08-31 06:33:00,2.09201,2.09214,2.09192,2.09209,7000000.0
2009-08-31 06:34:00,2.09234,2.09243,2.09211,2.09243,7000000.0
2009-08-31 06:35:00,2.09189,2.09194,2.09135,2.09137,8000000.0
2009-08-31 06:36:00,2.09163,2.09187,2.09159,2.09187,7000000.0
2009-08-31 06:37:00,2.09168,2.09192,2.09155,2.09192,10000000.0
2009-08-31 06:38:00,2.09187,2.09187,2.09173,2.09181,5000000.0
2009-08-31 06:39:00,2.09204,2.0921,2.09189,2.09189,5000000.0
2009-08-31 06:40:00,2.09132,2.09132,2.09035,2.09035,6000000.0
2009-08-31 06:41:00,2.09011,2.09031,2.09006,2.09031,7000000.0
2009-08-31 06:42:00,2.0906,2.09084,2.0906,2.09084,5000000.0
2009-08-31 06:43:00,2.09085,2.09091,2.09069,2.09069,7000000.0
2009-08-31 06:44:00,2.09065,2.09076,2.09051,2.09076,8000000.0
2009-08-31 06:45:00,2.09082,2.09085,2.09073,2.09074,6000000.0
2009-08-31 06:46:00,2.09079,2.09087,2.09079,2.09087,5000000.0
2009-08-31 06:47:00,2.09076,2.09078,2.0906,2.0906,8000000.0
2009-08-31 06:48:00,2.09051,2.09061,2.09024,2.09024,7000000.0
2009-08-31 06:49:00,2.09018,2.09023,2.09007,2.09014,8000000.0
2009-08-31 06:50:00,2.09029,2.09034,2.08997,2.08997,10000000.0
2009-08-31 06:51:00,2.09,2.09015,2.08997,2.09015,10000000.0
2009-08-31 06:52:00,2.09035,2.09036,2.09013,2.09013,8000000.0
2009-08-31 06:53:00,2.09006,2.09032,2.09002,2.09024,8000000.0
2009-08-31 06:54:00,2.09041,2.09041,2.09023,2.09038,8000000.0
2009-08-31 06:55:00,2.09008,2.09043,2.09008,2.09022,6000000.0
2009-08-31 06:56:00,2.09013,2.09054,2.09013,2.09049,8000000.0
2009-08-31 06:57:00,2.09079,2.09135,2.09077,2.09135,7000000.0
2009-08-31 06:58:00,2.0914,2.09144,2.09124,2.09143,7000000.0
2009-08-31 06:59:00,2.09139,2.09172,2.09139,2.09172,7000000.0
2009-08-31 07:00:00,2.09195,2.09207,2.09195,2.09204,7000000.0
2009-08-31 07:01:00,2.09212,2.09214,2.09192,2.09192,5000000.0
2009-08-31 07:02:00,2.09179,2.09179,2.09081,2.09118,9000000.0
2009-08-31 07:03:00,2.09189,2.0921,2.09189,2.0921,7000000.0
2009-08-31 07:04:00,2.09201,2.09201,2.09183,2.09186,8000000.0
2009-08-31 07:05:00,2.09215,2.09238,2.09214,2.09238,11000000.0
2009-08-31 07:06:00,2.09187,2.09224,2.09187,2.09194,11000000.0
2009-08-31 07:07:00,2.09187,2.09202,2.09187,2.09194,5000000.0
2009-08-31 07:08:00,2.09186,2.09193,2.09177,2.0918,5000000.0
2009-08-31 07:09:00,2.09168,2.09168,2.0914,2.09148,8000000.0
2009-08-31 07:10:00,2.09111,2.09149,2.09111,2.09149,7000000.0
2009-08-31 07:11:00,2.09155,2.09159,2.09135,2.09141,10000000.0
2009-08-31 07:12:00,2.09125,2.09125,2.09048,2.09048,5000000.0
2009-08-31 07:13:00,2.09027,2.09034,2.09019,2.09034,8000000.0
2009-08-31 07:14:00,2.09067,2.09137,2.09067,2.09137,7000000.0
2009-08-31 07:15:00,2.09138,2.09138,2.09089,2.09099,10000000.0
2009-08-31 07:16:00,2.09091,2.09116,2.0909,2.09107,8000000.0
2009-08-31 07:17:00,2.09114,2.09186,2.09114,2.09186,5000000.0
2009-08-31 07:18:00,2.09198,2.09204,2.09193,2.09194,8000000.0
2009-08-31 07:19:00,2.09162,2.09192,2.09162,2.09181,8000000.0
2009-08-31 07:20:00,2.09128,2.09144,2.09122,2.09123,9000000.0
2009-08-31 07:21:00,2.09112,2.09124,2.0909,2.0909,10000000.0
2009-08-31 07:22:00,2.0908,2.09104,2.0908,2.09104,11000000.0
2009-08-31 07:23:00,2.09058,2.09058,2.09034,2.09034,7000000.0
2009-08-31 07:24:00,2.09119,2.09143,2.09116,2.09116,9000000.0
2009-08-31 07:25:00,2.09123,2.09141,2.09061,2.09061,8000000.0
2009-08-31 07:26:00,2.09091,2.09114,2.09076,2.09084,7000000.0
2009-08-31 07:27:00,2.09092,2.09103,2.09088,2.0909,7000000.0
2009-08-31 07:28:00,2.09114,2.09114,2.09083,2.0909,7000000.0
2009-08-31 07:29:00,2.09072,2.09125,2.09072,2.09104,8000000.0
2009-08-31 07:30:00,2.09108,2.09108,2.09073,2.09082,8000000.0
2009-08-31 07:31:00,2.09102,2.09132,2.09102,2.0913,7000000.0
2009-08-31 07:32:00,2.09134,2.09134,2.09126,2.09126,5000000.0
2009-08-31 07:33:00,2.09087,2.09095,2.09079,2.09084,8000000.0
2009-08-31 07:34:00,2.09095,2.09098,2.09081,2.09081,11000000.0
2009-08-31 07:35:00,2.09104,2.09115,2.09083,2.09083,8000000.0
2009-08-31 07:36:00,2.09109,2.09127,2.09109,2.09127,7000000.0
2009-08-31 07:37:00,2.09124,2.09147,2.09124,2.09136,7000000.0
2009-08-31 07:38:00,2.09138,2.09154,2.09123,2.09135,11000000.0
2009-08-31 07:39:00,2.09122,2.09136,2.09114,2.09117,7000000.0
2009-08-31 07:40:00,2.09102,2.09115,2.09081,2.09081,8000000.0
2009-08-31 07:41:00,2.09083,2.09116,2.09083,2.09116,9000000.0
2009-08-31 07:42:00,2.091,2.09124,2.09096,2.09115,11000000.0
2009-08-31 07:43:00,2.09157,2.09203,2.09157,2.09176,7000000.0
2009-08-31 07:44:00,2.09191,2.09201,2.09185,2.09194,7000000.0
2009-08-31 07:45:00,2.09206,2.09222,2.09168,2.09168,6000000.0
2009-08-31 07:46:00,2.09167,2.09167,2.0913,2.0913,10000000.0
2009-08-31 07:47:00,2.09136,2.09139,2.0913,2.09139,7000000.0
2009-08-31 07:48:00,2.0913,2.09145,2.09126,2.09128,8000000.0
2009-08-31 07:49:00,2.09128,2.09165,2.09125,2.09138,8000000.0
2009-08-31 07:50:00,2.09148,2.09157,2.09131,2.09157,7000000.0
2009-08-31 07:51:00,2.09158,2.09179,2.09151,2.09179,8000000.0
2009-08-31 07:52:00,2.092,2.09217,2.09198,2.09214,10000000.0
2009-08-31 07:53:00,2.09197,2.09217,2.09185,2.09185,11000000.0
2009-08-31 07:54:00,2.09206,2.09219,2.09177,2.09219,6000000.0
2009-08-31 07:55:00,2.09191,2.09191,2.0915,2.09158,9000000.0
2009-08-31 07:56:00,2.09176,2.09187,2.09167,2.09178,6000000.0
2009-08-31 07:57:00,2.09173,2.09184,2.09158,2.09175,7000000.0
2009-08-31 07:58:00,2.09163,2.09182,2.09149,2.09182,7000000.0
2009-08-31 07:59:00,2.09173,2.09184,2.0914,2.09155,7000000.0
2009-08-31 08:00:00,2.09162,2.09178,2.09138,2.0914,8000000.0
2009-08-31 08:01:00,2.0912,2.09132,2.09083,2.09132,10000000.0
2009-08-31 08:02:00,2.09153,2.09153,2.09135,2.09135,7000000.0
2009-08-31 08:03:00,2.09143,2.09167,2.09133,2.09142,8000000.0
2009-08-31 08:04:00,2.09124,2.09124,2.09031,2.09049,8000000.0
2009-08-31 08:05:00,2.09007,2.09045,2.09,2.09045,8000000.0
2009-08-31 08:06:00,2.09021,2.09053,2.09019,2.09053,7000000.0
2009-08-31 08:07:00,2.09058,2.0908,2.09058,2.0906,7000000.0
2009-08-31 08:08:00,2.09035,2.09066,2.09035,2.09066,7000000.0
2009-08-31 08:09:00,2.09078,2.09078,2.09046,2.09051,7000000.0
2009-08-31 08:10:00,2.09042,2.09057,2.09025,2.09057,7000000.0
2009-08-31 08:11:00,2.09032,2.09034,2.09013,2.09032,8000000.0
2009-08-31 08:12:00,2.09079,2.09113,2.09079,2.09103,9000000.0
2009-08-31 08:13:00,2.09098,2.09109,2.09054,2.09054,7000000.0
2009-08-31 08:14:00,2.09037,2.09064,2.09035,2.09061,9000000.0
2009-08-31 08:15:00,2.09055,2.09138,2.09055,2.09126,8000000.0
2009-08-31 08:16:00,2.0915,2.09186,2.0915,2.09172,11000000.0
2009-08-31 08:17:00,2.09143,2.0916,2.09143,2.09156,7000000.0
2009-08-31 08:18:00,2.09158,2.09158,2.09035,2.09035,9000000.0
2009-08-31 08:19:00,2.08977,2.09106,2.08971,2.09106,7000000.0
2009-08-31 08:20:00,2.08998,2.08998,2.08973,2.08985,8000000.0
2009-08-31 08:21:00,2.08984,2.09032,2.08961,2.09032,8000000.0
2009-08-31 08:22:00,2.09098,2.091,2.09077,2.09086,8000000.0
2009-08-31 08:23:00,2.09126,2.09126,2.09099,2.09109,7000000.0
2009-08-31 08:24:00,2.09115,2.09115,2.09088,2.09097,7000000.0
2009-08-31 08:25:00,2.09081,2.09105,2.09081,2.09105,5000000.0
2009-08-31 08:26:00,2.09107,2.09107,2.09076,2.09076,7000000.0
2009-08-31 08:27:00,2.09096,2.09118,2.09081,2.09118,10000000.0
2009-08-31 08:28:00,2.09121,2.09121,2.09099,2.09105,7000000.0
2009-08-31 08:29:00,2.09094,2.09094,2.09067,2.09067,10000000.0
2009-08-31 08:30:00,2.09108,2.09124,2.09107,2.09107,7000000.0
2009-08-31 08:31:00,2.09105,2.0911,2.09095,2.09105,10000000.0
2009-08-31 08:32:00,2.09103,2.09114,2.09099,2.09109,8000000.0
2009-08-31 08:33:00,2.09115,2.09115,2.09063,2.09063,7000000.0
2009-08-31 08:34:00,2.09021,2.09021,2.0899,2.09008,6000000.0
2009-08-31 08:35:00,2.09019,2.09019,2.08987,2.08995,6000000.0
2009-08-31 08:36:00,2.09025,2.09025,2.09001,2.09023,8000000.0
2009-08-31 08:37:00,2.09045,2.09091,2.09032,2.09091,9000000.0
2009-08-31 08:38:00,2.09081,2.09124,2.09081,2.09124,10000000.0
2009-08-31 08:39:00,2.09098,2.09112,2.09071,2.09071,11000000.0
2009-08-31 08:40:00,2.0909,2.09096,2.09064,2.09079,8000000.0
2009-08-31 08:41:00,2.09089,2.09109,2.09089,2.09098,11000000.0
2009-08-31 08:42:00,2.09129,2.09184,2.0911,2.09184,10000000.0
2009-08-31 08:43:00,2.0921,2.09224,2.0921,2.09214,8000000.0
2009-08-31 08:44:00,2.0924,2.09249,2.09218,2.09218,5000000.0
2009-08-31 08:45:00,2.09156,2.09156,2.0914,2.09153,8000000.0
2009-08-31 08:46:00,2.09179,2.09199,2.09049,2.09148,6000000.0
2009-08-31 08:47:00,2.09176,2.09176,2.09142,2.09142,7000000.0
2009-08-31 08:48:00,2.0916,2.09183,2.0916,2.09181,10000000.0
2009-08-31 08:49:00,2.09217,2.09217,2.09181,2.09188,11000000.0
2009-08-31 08:50:00,2.09205,2.09225,2.09191,2.09191,7000000.0
2009-08-31 08:51:00,2.09182,2.09229,2.09182,2.09223,8000000.0
2009-08-31 08:52:00,2.09233,2.09233,2.09154,2.09154,9000000.0
2009-08-31 08:53:00,2.09135,2.09154,2.091,2.091,8000000.0
2009-08-31 08:54:00,2.09109,2.09154,2.09109,2.09135,8000000.0
2009-08-31 08:55:00,2.09133,2.09133,2.091,2.09111,8000000.0
2009-08-31 08:56:00,2.09121,2.09157,2.09119,2.09157,7000000.0
2009-08-31 08:57:00,2.09183,2.09183,2.09163,2.09164,8000000.0
2009-08-31 08:58:00,2.09181,2.09181,2.0915,2.09162,7000000.0
2009-08-31 08:59:00,2.09134,2.09156,2.09127,2.09137,7000000.0
2009-08-31 09:00:00,2.09138,2.09147,2.09107,2.09147,8000000.0
2009-08-31 09:01:00,2.09134,2.09134,2.09087,2.09094,9000000.0
2009-08-31 09:02:00,2.09109,2.09109,2.09051,2.09051,10000000.0
2009-08-31 09:03:00,2.09076,2.09118,2.09076,2.09095,7000000.0
2009-08-31 09:04:00,2.09077,2.09078,2.09043,2.09043,7000000.0
2009-08-31 09:05:00,2.09014,2.09047,2.09014,2.09047,7000000.0
2009-08-31 09:06:00,2.09068,2.09087,2.09066,2.09068,11000000.0
2009-08-31 09:07:00,2.09073,2.09135,2.09073,2.09135,8000000.0
2009-08-31 09:08:00,2.0922,2.09246,2.0922,2.09246,5000000.0
2009-08-31 09:09:00,2.09239,2.09239,2.09217,2.09229,11000000.0
2009-08-31 09:10:00,2.09193,2.09207,2.09182,2.09207,7000000.0
2009-08-31 09:11:00,2.09181,2.09181,2.09141,2.09156,9000000.0
2009-08-31 09:12:00,2.09115,2.09151,2.09115,2.09151,8000000.0
2009-08-31 09:13:00,2.09143,2.09196,2.09115,2.09196,9000000.0
2009-08-31 09:14:00,2.09212,2.0923,2.09206,2.09225,11000000.0
2009-08-31 09:15:00,2.09179,2.09186,2.09176,2.09176,7000000.0
2009-08-31 09:16:00,2.092,2.092,2.09163,2.09163,8000000.0
2009-08-31 09:17:00,2.09139,2.09139,2.09059,2.09059,11000000.0
2009-08-31 09:18:00,2.09067,2.09115,2.09067,2.09115,8000000.0
2009-08-31 09:19:00,2.09086,2.09092,2.09061,2.09084,7000000.0
2009-08-31 09:20:00,2.09106,2.09106,2.09054,2.09054,7000000.0
2009-08-31 09:21:00,2.09054,2.09079,2.09054,2.0907,8000000.0
2009-08-31 09:22:00,2.09105,2.09124,2.09093,2.09116,8000000.0
2009-08-31 09:23:00,2.09108,2.09131,2.09097,2.09131,7000000.0
2009-08-31 09:24:00,2.09152,2.09178,2.09149,2.09178,8000000.0
2009-08-31 09:25:00,2.09194,2.09262,2.09194,2.09262,7000000.0
2009-08-31 09:26:00,2.09261,2.09334,2.09261,2.09317,11000000.0
2009-08-31 09:27:00,2.09317,2.09341,2.09311,2.0932,11000000.0
2009-08-31 09:28:00,2.09314,2.09314,2.09287,2.09288,9000000.0
2009-08-31 09:29:00,2.09263,2.09297,2.09188,2.09188,8000000.0
2009-08-31 09:30:00,2.09149,2.09151,2.09125,2.09125,7000000.0
2009-08-31 09:31:00,2.09167,2.0917,2.09129,2.09129,7000000.0
2009-08-31 09:32:00,2.09134,2.09158,2.09134,2.09143,7000000.0
2009-08-31 09:33:00,2.09152,2.09164,2.09147,2.09164,8000000.0
2009-08-31 09:34:00,2.09181,2.09188,2.09176,2.0918,7000000.0
2009-08-31 09:35:00,2.09189,2.09194,2.09175,2.09194,10000000.0
2009-08-31 09:36:00,2.09193,2.09241,2.09193,2.09234,8000000.0
2009-08-31 09:37:00,2.09268,2.09268,2.09229,2.09256,11000000.0
2009-08-31 09:38:00,2.09245,2.09257,2.09064,2.09244,11000000.0
2009-08-31 09:39:00,2.09233,2.09262,2.09233,2.09262,7000000.0
2009-08-31 09:40:00,2.09265,2.09265,2.09252,2.09255,9000000.0
2009-08-31 09:41:00,2.09262,2.09262,2.09238,2.09252,8000000.0
2009-08-31 09:42:00,2.09282,2.09282,2.09252,2.09252,6000000.0
2009-08-31 09:43:00,2.09244,2.09244,2.09201,2.09208,11000000.0
2009-08-31 09:44:00,2.09199,2.09199,2.09163,2.09163,8000000.0
2009-08-31 09:45:00,2.09169,2.09169,2.09156,2.09169,6000000.0
2009-08-31 09:46:00,2.09171,2.09205,2.09149,2.09205,11000000.0
2009-08-31 09:47:00,2.09169,2.09188,2.09166,2.09181,9000000.0
2009-08-31 09:48:00,2.09182,2.09193,2.09168,2.09173,7000000.0
2009-08-31 09:49:00,2.09159,2.09185,2.09159,2.09185,11000000.0
2009-08-31 09:50:00,2.09182,2.09182,2.09169,2.0917,8000000.0
2009-08-31 09:51:00,2.09192,2.09218,2.09187,2.09218,8000000.0
2009-08-31 09:52:00,2.09224,2.09226,2.09212,2.09226,8000000.0
2009-08-31 09:53:00,2.09218,2.09249,2.09218,2.09246,10000000.0
2009-08-31 09:54:00,2.09241,2.09241,2.09193,2.09193,10000000.0
2009-08-31 09:55:00,2.09198,2.092,2.09184,2.09184,8000000.0
2009-08-31 09:56:00,2.09195,2.0922,2.09192,2.0922,10000000.0
2009-08-31 09:57:00,2.09074,2.09217,2.09074,2.09217,8000000.0
2009-08-31 09:58:00,2.09244,2.09244,2.09201,2.09201,8000000.0
2009-08-31 09:59:00,2.0919,2.0919,2.09163,2.09163,6000000.0
2009-08-31 10:00:00,2.09163,2.09273,2.09156,2.09273,10000000.0
2009-08-31 10:01:00,2.09303,2.0931,2.09277,2.09305,10000000.0
2009-08-31 10:02:00,2.09309,2.09312,2.09303,2.0931,10000000.0
2009-08-31 10:03:00,2.093,2.09305,2.09276,2.09276,7000000.0
2009-08-31 10:04:00,2.09266,2.09279,2.09262,2.09268,7000000.0
2009-08-31 10:05:00,2.09262,2.09266,2.09252,2.09257,11000000.0
2009-08-31 10:06:00,2.09263,2.09266,2.09253,2.09254,7000000.0
2009-08-31 10:07:00,2.09243,2.09246,2.09209,2.09209,7000000.0
2009-08-31 10:08:00,2.0922,2.0925,2.0922,2.0925,7000000.0
2009-08-31 10:09:00,2.09235,2.09252,2.09235,2.09252,7000000.0
2009-08-31 10:10:00,2.09246,2.0926,2.09243,2.0926,7000000.0
2009-08-31 10:11:00,2.09267,2.09271,2.09253,2.09271,7000000.0
2009-08-31 10:12:00,2.0928,2.09289,2.09255,2.09283,8000000.0
2009-08-31 10:13:00,2.09269,2.09272,2.0921,2.09213,8000000.0
2009-08-31 10:14:00,2.09215,2.09224,2.0918,2.0918,7000000.0
2009-08-31 10:15:00,2.09168,2.09195,2.09165,2.09195,10000000.0
2009-08-31 10:16:00,2.09175,2.09203,2.09175,2.09203,7000000.0
2009-08-31 10:17:00,2.09198,2.09203,2.09187,2.092,11000000.0
2009-08-31 10:18:00,2.09204,2.09224,2.09204,2.09224,8000000.0
2009-08-31 10:19:00,2.09233,2.09256,2.09232,2.09255,9000000.0
2009-08-31 10:20:00,2.09269,2.09308,2.09269,2.09308,7000000.0
2009-08-31 10:21:00,2.09296,2.09296,2.09284,2.09284,8000000.0
2009-08-31 10:22:00,2.09294,2.09298,2.09277,2.09288,7000000.0
2009-08-31 10:23:00,2.09285,2.09298,2.09274,2.09285,7000000.0
2009-08-31 10:24:00,2.09282,2.09294,2.09273,2.09294,7000000.0
2009-08-31 10:25:00,2.09292,2.09294,2.09269,2.09288,9000000.0
2009-08-31 10:26:00,2.09295,2.09331,2.09285,2.09331,11000000.0
2009-08-31 10:27:00,2.09311,2.09368,2.09277,2.09368,8000000.0
2009-08-31 10:28:00,2.09379,2.09392,2.09345,2.09353,9000000.0
2009-08-31 10:29:00,2.09349,2.09352,2.09321,2.09324,8000000.0
2009-08-31 10:30:00,2.09291,2.09318,2.09291,2.09316,8000000.0
2009-08-31 10:31:00,2.09321,2.09322,2.09275,2.09294,7000000.0
2009-08-31 10:32:00,2.09301,2.0931,2.09277,2.09291,9000000.0
2009-08-31 10:33:00,2.09297,2.09297,2.09244,2.09244,7000000.0
2009-08-31 10:34:00,2.09239,2.0924,2.09217,2.09231,7000000.0
2009-08-31 10:35:00,2.09225,2.09225,2.0911,2.09196,7000000.0
2009-08-31 10:36:00,2.09244,2.09244,2.09216,2.09229,8000000.0
2009-08-31 10:37:00,2.09247,2.09282,2.09247,2.09273,8000000.0
2009-08-31 10:38:00,2.09248,2.09293,2.09248,2.09293,10000000.0
2009-08-31 10:39:00,2.093,2.09307,2.09285,2.09307,8000000.0
2009-08-31 10:40:00,2.09321,2.09336,2.09314,2.09321,7000000.0
2009-08-31 10:41:00,2.09318,2.09329,2.09312,2.09329,5000000.0
2009-08-31 10:42:00,2.09335,2.09335,2.09316,2.09316,7000000.0
2009-08-31 10:43:00,2.09343,2.09407,2.09343,2.09407,10000000.0
2009-08-31 10:44:00,2.09347,2.09383,2.09331,2.09383,7000000.0
2009-08-31 10:45:00,2.09376,2.09376,2.09285,2.09285,8000000.0
2009-08-31 10:46:00,2.09249,2.09251,2.09218,2.09218,8000000.0
2009-08-31 10:47:00,2.09202,2.0923,2.09197,2.09229,7000000.0
2009-08-31 10:48:00,2.09242,2.09242,2.09227,2.09227,8000000.0
2009-08-31 10:49:00,2.09199,2.09199,2.09167,2.09174,9000000.0
2009-08-31 10:50:00,2.09174,2.0919,2.09166,2.09166,8000000.0
2009-08-31 10:51:00,2.09174,2.09214,2.09174,2.09214,9000000.0
2009-08-31 10:52:00,2.09219,2.09231,2.09194,2.09227,8000000.0
2009-08-31 10:53:00,2.09202,2.09215,2.09194,2.09194,9000000.0
2009-08-31 10:54:00,2.0922,2.0923,2.09215,2.0923,10000000.0
2009-08-31 10:55:00,2.09253,2.09265,2.09185,2.09185,7000000.0
2009-08-31 10:56:00,2.09113,2.09183,2.08977,2.09136,7000000.0
2009-08-31 10:57:00,2.09164,2.09164,2.0909,2.0909,8000000.0
2009-08-31 10:58:00,2.09144,2.09188,2.09142,2.09142,7000000.0
2009-08-31 10:59:00,2.09143,2.09169,2.09143,2.09149,5000000.0
2009-08-31 11:00:00,2.09122,2.09122,2.08945,2.08945,7000000.0
2009-08-31 11:01:00,2.0912,2.09126,2.09108,2.09108,5000000.0
2009-08-31 11:02:00,2.09076,2.0912,2.09071,2.0912,7000000.0
2009-08-31 11:03:00,2.0907,2.09074,2.09027,2.09027,11000000.0
2009-08-31 11:04:00,2.09019,2.09019,2.08989,2.08995,11000000.0
2009-08-31 11:05:00,2.09035,2.09035,2.08995,2.08995,7000000.0
2009-08-31 11:06:00,2.09022,2.09027,2.09005,2.09005,6000000.0
2009-08-31 11:07:00,2.09015,2.09019,2.09004,2.09005,7000000.0
2009-08-31 11:08:00,2.08987,2.08997,2.0898,2.08997,9000000.0
2009-08-31 11:09:00,2.09002,2.09021,2.09002,2.09021,8000000.0
2009-08-31 11:10:00,2.08998,2.08998,2.08976,2.08976,8000000.0
2009-08-31 11:11:00,2.08983,2.08995,2.08971,2.08981,10000000.0
2009-08-31 11:12:00,2.08975,2.0898,2.08974,2.08976,7000000.0
2009-08-31 11:13:00,2.08971,2.08977,2.08938,2.08977,11000000.0
2009-08-31 11:14:00,2.08967,2.08975,2.0896,2.0896,11000000.0
2009-08-31 11:15:00,2.08984,2.08995,2.0898,2.08993,7000000.0
2009-08-31 11:16:00,2.09019,2.09064,2.09019,2.09064,7000000.0
2009-08-31 11:17:00,2.09058,2.09108,2.09058,2.09108,7000000.0
2009-08-31 11:18:00,2.09151,2.09168,2.0913,2.09168,10000000.0
2009-08-31 11:19:00,2.09136,2.09211,2.09136,2.09211,11000000.0
2009-08-31 11:20:00,2.09194,2.09194,2.09173,2.09173,8000000.0
2009-08-31 11:21:00,2.09168,2.0919,2.09165,2.09178,7000000.0
2009-08-31 11:22:00,2.09183,2.09216,2.09181,2.09216,8000000.0
2009-08-31 11:23:00,2.09235,2.09245,2.09225,2.09241,8000000.0
2009-08-31 11:24:00,2.09241,2.09259,2.09241,2.09259,7000000.0
2009-08-31 11:25:00,2.09273,2.09276,2.09261,2.09276,8000000.0
2009-08-31 11:26:00,2.09281,2.09291,2.09268,2.09268,11000000.0
2009-08-31 11:27:00,2.09262,2.09262,2.09244,2.09258,8000000.0
2009-08-31 11:28:00,2.09259,2.09287,2.09256,2.09287,7000000.0
2009-08-31 11:29:00,2.09276,2.09276,2.092,2.09233,8000000.0
2009-08-31 11:30:00,2.0924,2.09251,2.09239,2.0924,7000000.0
2009-08-31 11:31:00,2.09262,2.09283,2.09255,2.09269,11000000.0
2009-08-31 11:32:00,2.09253,2.09278,2.09253,2.09276,11000000.0
2009-08-31 11:33:00,2.09289,2.09329,2.09285,2.09329,7000000.0
2009-08-31 11:34:00,2.0931,2.09337,2.09303,2.09303,7000000.0
2009-08-31 11:35:00,2.09297,2.09308,2.09284,2.09284,10000000.0
2009-08-31 11:36:00,2.0928,2.09313,2.0928,2.09281,8000000.0
2009-08-31 11:37:00,2.0923,2.09295,2.09192,2.09251,8000000.0
2009-08-31 11:38:00,2.0931,2.09326,2.09305,2.09312,9000000.0
2009-08-31 11:39:00,2.09328,2.09339,2.09326,2.09339,9000000.0
2009-08-31 11:40:00,2.09319,2.09319,2.09284,2.09299,11000000.0
2009-08-31 11:41:00,2.09299,2.09339,2.09299,2.09339,11000000.0
2009-08-31 11:42:00,2.0932,2.09323,2.09291,2.09303,11000000.0
2009-08-31 11:43:00,2.09302,2.09319,2.09301,2.09317,7000000.0
2009-08-31 11:44:00,2.09301,2.09301,2.0923,2.0923,7000000.0
2009-08-31 11:45:00,2.09199,2.09222,2.09199,2.09222,11000000.0
2009-08-31 11:46:00,2.09229,2.09246,2.09229,2.09235,7000000.0
2009-08-31 11:47:00,2.0921,2.09225,2.0921,2.09218,9000000.0
2009-08-31 11:48:00,2.09234,2.09248,2.09231,2.09231,10000000.0
2009-08-31 11:49:00,2.09241,2.0925,2.09235,2.09248,7000000.0
2009-08-31 11:50:00,2.09239,2.09239,2.09212,2.09212,7000000.0
2009-08-31 11:51:00,2.09214,2.09214,2.09176,2.09209,8000000.0
2009-08-31 11:52:00,2.09204,2.09231,2.09204,2.0923,10000000.0
2009-08-31 11:53:00,2.09227,2.09236,2.09218,2.09234,10000000.0
2009-08-31 11:54:00,2.0923,2.0923,2.092,2.09223,9000000.0
2009-08-31 11:55:00,2.0921,2.09214,2.0921,2.09211,8000000.0
2009-08-31 11:56:00,2.09212,2.09214,2.09191,2.09191,11000000.0
2009-08-31 11:57:00,2.09176,2.09176,2.09158,2.09174,8000000.0
2009-08-31 11:58:00,2.09154,2.09186,2.09154,2.09186,9000000.0
2009-08-31 11:59:00,2.09183,2.09186,2.09155,2.09155,7000000.0
2009-08-31 12:00:00,2.0913,2.09134,2.09107,2.09119,7000000.0
2009-08-31 12:01:00,2.09111,2.09159,2.09111,2.09157,10000000.0
2009-08-31 12:02:00,2.09182,2.09205,2.09177,2.09205,10000000.0
2009-08-31 12:03:00,2.09208,2.09222,2.09202,2.09222,7000000.0
2009-08-31 12:04:00,2.09268,2.09268,2.09239,2.09242,9000000.0
2009-08-31 12:05:00,2.09216,2.09225,2.09201,2.09201,11000000.0
2009-08-31 12:06:00,2.09195,2.09216,2.09183,2.09183,7000000.0
2009-08-31 12:07:00,2.09234,2.09258,2.09232,2.09258,7000000.0
2009-08-31 12:08:00,2.09254,2.09254,2.09236,2.09236,9000000.0
2009-08-31 12:09:00,2.09233,2.0924,2.09212,2.0924,8000000.0
2009-08-31 12:10:00,2.09279,2.09279,2.09272,2.09272,6000000.0
2009-08-31 12:11:00,2.0926,2.09292,2.0926,2.09292,7000000.0
2009-08-31 12:12:00,2.09289,2.09298,2.09271,2.09292,7000000.0
2009-08-31 12:13:00,2.09303,2.09303,2.09254,2.09267,10000000.0
2009-08-31 12:14:00,2.09272,2.09272,2.09262,2.09268,8000000.0
2009-08-31 12:15:00,2.09258,2.09295,2.09257,2.09295,8000000.0
2009-08-31 12:16:00,2.09308,2.09315,2.09287,2.093,8000000.0
2009-08-31 12:17:00,2.093,2.093,2.09284,2.09289,8000000.0
2009-08-31 12:18:00,2.09275,2.09288,2.09275,2.09286,11000000.0
2009-08-31 12:19:00,2.09268,2.093,2.09268,2.093,9000000.0
2009-08-31 12:20:00,2.093,2.09309,2.09276,2.09309,10000000.0
2009-08-31 12:21:00,2.09258,2.09258,2.09073,2.09073,7000000.0
2009-08-31 12:22:00,2.09283,2.09307,2.09276,2.09307,8000000.0
2009-08-31 12:23:00,2.09287,2.09293,2.0927,2.09293,7000000.0
2009-08-31 12:24:00,2.09285,2.09285,2.09259,2.09263,7000000.0
2009-08-31 12:25:00,2.0929,2.0929,2.0927,2.09278,6000000.0
2009-08-31 12:26:00,2.09269,2.09269,2.09253,2.09262,8000000.0
2009-08-31 12:27:00,2.09278,2.09278,2.09243,2.09243,10000000.0
2009-08-31 12:28:00,2.09254,2.09285,2.09243,2.09285,9000000.0
2009-08-31 12:29:00,2.09289,2.09289,2.09266,2.09282,6000000.0
2009-08-31 12:30:00,2.09283,2.09289,2.09272,2.09286,7000000.0
2009-08-31 12:31:00,2.09284,2.09313,2.09284,2.09313,11000000.0
2009-08-31 12:32:00,2.09303,2.09312,2.09302,2.09304,7000000.0
2009-08-31 12:33:00,2.0931,2.0931,2.09281,2.09281,7000000.0
2009-08-31 12:34:00,2.09272,2.09291,2.09272,2.0929,7000000.0
2009-08-31 12:35:00,2.09313,2.09376,2.09313,2.09376,8000000.0
2009-08-31 12:36:00,2.09393,2.09414,2.09391,2.09391,8000000.0
2009-08-31 12:37:00,2.09385,2.09425,2.09385,2.09425,9000000.0
2009-08-31 12:38:00,2.09425,2.0946,2.09421,2.0946,8000000.0
2009-08-31 12:39:00,2.09462,2.09474,2.09449,2.09449,9000000.0
2009-08-31 12:40:00,2.09414,2.09416,2.09389,2.09392,7000000.0
2009-08-31 12:41:00,2.09438,2.09443,2.09425,2.09434,8000000.0
2009-08-31 12:42:00,2.09438,2.09478,2.09438,2.09478,5000000.0
2009-08-31 12:43:00,2.09449,2.09477,2.09431,2.09431,9000000.0
2009-08-31 12:44:00,2.09447,2.09447,2.0941,2.0941,8000000.0
2009-08-31 12:45:00,2.09386,2.09449,2.09386,2.09443,5000000.0
2009-08-31 12:46:00,2.09433,2.09437,2.09413,2.09413,9000000.0
2009-08-31 12:47:00,2.09435,2.09436,2.09403,2.09436,10000000.0
2009-08-31 12:48:00,2.09436,2.09436,2.09395,2.09395,11000000.0
2009-08-31 12:49:00,2.09437,2.09437,2.09402,2.09402,7000000.0
2009-08-31 12:50:00,2.09404,2.0942,2.09395,2.09402,7000000.0
2009-08-31 12:51:00,2.09379,2.09395,2.0936,2.0936,8000000.0
2009-08-31 12:52:00,2.09389,2.09389,2.09341,2.09367,11000000.0
2009-08-31 12:53:00,2.09366,2.09366,2.09335,2.09344,8000000.0
2009-08-31 12:54:00,2.0933,2.09345,2.09328,2.09336,7000000.0
2009-08-31 12:55:00,2.09384,2.09409,2.09384,2.09393,8000000.0
2009-08-31 12:56:00,2.09395,2.09402,2.0939,2.09397,7000000.0
2009-08-31 12:57:00,2.09425,2.09446,2.09421,2.09437,7000000.0
2009-08-31 12:58:00,2.0947,2.09482,2.09455,2.09459,8000000.0
2009-08-31 12:59:00,2.09455,2.09481,2.09444,2.09451,7000000.0
2009-08-31 13:00:00,2.09461,2.09461,2.09419,2.09438,8000000.0
2009-08-31 13:01:00,2.09475,2.09475,2.09435,2.09453,8000000.0
2009-08-31 13:02:00,2.09457,2.09457,2.09421,2.09421,7000000.0
2009-08-31 13:03:00,2.09423,2.09447,2.09411,2.09434,8000000.0
2009-08-31 13:04:00,2.09422,2.09464,2.09422,2.09464,7000000.0
2009-08-31 13:05:00,2.09436,2.09436,2.09414,2.09422,8000000.0
2009-08-31 13:06:00,2.09433,2.09433,2.09413,2.09421,7000000.0
2009-08-31 13:07:00,2.09417,2.09423,2.09417,2.09417,5000000.0
2009-08-31 13:08:00,2.09431,2.09445,2.09416,2.09445,10000000.0
2009-08-31 13:09:00,2.09441,2.09447,2.09413,2.09423,7000000.0
2009-08-31 13:10:00,2.09424,2.09434,2.09408,2.09424,9000000.0
2009-08-31 13:11:00,2.09439,2.09508,2.09427,2.09508,8000000.0
2009-08-31 13:12:00,2.09517,2.09562,2.09517,2.09562,8000000.0
2009-08-31 13:13:00,2.09587,2.09601,2.09586,2.09591,9000000.0
2009-08-31 13:14:00,2.09585,2.09604,2.09585,2.09604,6000000.0
2009-08-31 13:15:00,2.0958,2.09594,2.09572,2.0958,8000000.0
2009-08-31 13:16:00,2.09593,2.09595,2.09572,2.09595,8000000.0
2009-08-31 13:17:00,2.09608,2.09622,2.09594,2.09619,9000000.0
2009-08-31 13:18:00,2.09596,2.09601,2.09578,2.09601,10000000.0
2009-08-31 13:19:00,2.096,2.096,2.0953,2.0953,8000000.0
2009-08-31 13:20:00,2.09517,2.09553,2.09517,2.09553,8000000.0
2009-08-31 13:21:00,2.09546,2.09563,2.09529,2.09563,7000000.0
2009-08-31 13:22:00,2.09531,2.09531,2.09501,2.09524,11000000.0
2009-08-31 13:23:00,2.09493,2.09493,2.0945,2.0945,8000000.0
2009-08-31 13:24:00,2.09422,2.09445,2.09422,2.09434,7000000.0
2009-08-31 13:25:00,2.09433,2.09444,2.09433,2.09442,5000000.0
2009-08-31 13:26:00,2.09455,2.09469,2.0945,2.09469,10000000.0
2009-08-31 13:27:00,2.0946,2.09475,2.09454,2.09454,8000000.0
2009-08-31 13:28:00,2.09476,2.09482,2.0947,2.09482,21000000.0
2009-08-31 13:29:00,2.0953,2.0957,2.0953,2.0957,17000000.0
2009-08-31 13:30:00,2.09561,2.09567,2.09543,2.09543,7000000.0
2009-08-31 13:31:00,2.09511,2.09513,2.09506,2.09506,9000000.0
2009-08-31 13:32:00,2.09522,2.09539,2.09522,2.09533,14000000.0
2009-08-31 13:33:00,2.09536,2.09536,2.09524,2.09534,14000000.0
2009-08-31 13:34:00,2.09553,2.0957,2.0955,2.09551,31000000.0
2009-08-31 13:35:00,2.09547,2.09571,2.09547,2.09571,17000000.0
2009-08-31 13:36:00,2.09588,2.09588,2.09569,2.09573,24000000.0
2009-08-31 13:37:00,2.09582,2.09604,2.09582,2.09604,10000000.0
2009-08-31 13:38:00,2.09597,2.09601,2.09575,2.09586,18000000.0
2009-08-31 13:39:00,2.09586,2.09596,2.09566,2.09596,15000000.0
2009-08-31 13:40:00,2.09608,2.09644,2.09608,2.09644,29000000.0
2009-08-31 13:41:00,2.09652,2.09652,2.09637,2.09649,13000000.0
2009-08-31 13:42:00,2.09597,2.09609,2.09587,2.09609,8000000.0
2009-08-31 13:43:00,2.09599,2.09599,2.09569,2.09569,10000000.0
2009-08-31 13:44:00,2.09565,2.09579,2.09553,2.09568,26000000.0
2009-08-31 13:45:00,2.09522,2.09536,2.09514,2.09514,22000000.0
2009-08-31 13:46:00,2.09511,2.09521,2.09503,2.09503,19000000.0
2009-08-31 13:47:00,2.09519,2.09521,2.09515,2.09515,17000000.0
2009-08-31 13:48:00,2.0954,2.09563,2.0954,2.09563,22000000.0
2009-08-31 13:49:00,2.09562,2.0959,2.09562,2.0959,24000000.0
2009-08-31 13:50:00,2.096,2.09604,2.09591,2.09591,15000000.0
2009-08-31 13:51:00,2.0955,2.09582,2.09527,2.09527,22000000.0
2009-08-31 13:52:00,2.09551,2.09551,2.09514,2.09551,32000000.0
2009-08-31 13:53:00,2.09532,2.09577,2.09532,2.09552,28000000.0
2009-08-31 13:54:00,2.09534,2.09534,2.09523,2.09523,31000000.0
2009-08-31 13:55:00,2.09526,2.09539,2.09526,2.09537,20000000.0
2009-08-31 13:56:00,2.09536,2.09558,2.09533,2.09557,24000000.0
2009-08-31 13:57:00,2.09569,2.09574,2.09556,2.09567,34000000.0
2009-08-31 13:58:00,2.09563,2.09563,2.09542,2.09542,16000000.0
2009-08-31 13:59:00,2.09564,2.09592,2.09564,2.09592,30000000.0
2009-08-31 14:00:00,2.09586,2.09589,2.09571,2.09584,39000000.0
2009-08-31 14:01:00,2.09601,2.09618,2.09593,2.09618,30000000.0
2009-08-31 14:02:00,2.09668,2.09705,2.09668,2.09674,19000000.0
2009-08-31 14:03:00,2.09663,2.09679,2.09661,2.09661,23000000.0
2009-08-31 14:04:00,2.09643,2.09678,2.09643,2.09661,33000000.0
2009-08-31 14:05:00,2.09659,2.09661,2.0964,2.09645,28000000.0
2009-08-31 14:06:00,2.0968,2.0968,2.09646,2.09679,31000000.0
2009-08-31 14:07:00,2.09686,2.097,2.0968,2.09686,31000000.0
2009-08-31 14:08:00,2.09681,2.09687,2.09661,2.09661,27000000.0
2009-08-31 14:09:00,2.09633,2.09653,2.09614,2.09639,27000000.0
2009-08-31 14:10:00,2.09679,2.09762,2.09679,2.09732,24000000.0
2009-08-31 14:11:00,2.09705,2.09713,2.09688,2.09713,21000000.0
2009-08-31 14:12:00,2.09699,2.09699,2.09655,2.09655,22000000.0
2009-08-31 14:13:00,2.09686,2.09697,2.09673,2.09673,13000000.0
2009-08-31 14:14:00,2.09643,2.09673,2.09637,2.09637,21000000.0
2009-08-31 14:15:00,2.09642,2.09664,2.09635,2.09641,25000000.0
2009-08-31 14:16:00,2.09637,2.09648,2.09626,2.09639,26000000.0
2009-08-31 14:17:00,2.09669,2.09749,2.09669,2.09747,32000000.0
2009-08-31 14:18:00,2.09756,2.09841,2.09756,2.09808,27000000.0
2009-08-31 14:19:00,2.09827,2.09834,2.09788,2.09788,35000000.0
2009-08-31 14:20:00,2.09798,2.09798,2.09777,2.0979,32000000.0
2009-08-31 14:21:00,2.09765,2.09765,2.09739,2.09756,39000000.0
2009-08-31 14:22:00,2.09766,2.09801,2.09766,2.09793,22000000.0
2009-08-31 14:23:00,2.09838,2.09838,2.0979,2.09791,40000000.0
2009-08-31 14:24:00,2.09767,2.09771,2.09744,2.09749,10000000.0
2009-08-31 14:25:00,2.09737,2.09761,2.09737,2.09757,35000000.0
2009-08-31 14:26:00,2.09744,2.0975,2.09734,2.09744,18000000.0
2009-08-31 14:27:00,2.09773,2.09779,2.09755,2.09779,28000000.0
2009-08-31 14:28:00,2.09796,2.09814,2.09792,2.09809,21000000.0
2009-08-31 14:29:00,2.0981,2.09826,2.09786,2.09808,16000000.0
2009-08-31 14:30:00,2.09809,2.09812,2.09773,2.09777,25000000.0
2009-08-31 14:31:00,2.09758,2.09759,2.09718,2.09718,26000000.0
2009-08-31 14:32:00,2.09738,2.09738,2.09696,2.09719,32000000.0
2009-08-31 14:33:00,2.09715,2.09746,2.09715,2.09725,20000000.0
2009-08-31 14:34:00,2.09694,2.09704,2.09691,2.09691,25000000.0
2009-08-31 14:35:00,2.09678,2.09737,2.09678,2.09737,23000000.0
2009-08-31 14:36:00,2.09756,2.09908,2.09756,2.09908,11000000.0
2009-08-31 14:37:00,2.0993,2.09958,2.09925,2.09925,41000000.0
2009-08-31 14:38:00,2.09923,2.09935,2.09923,2.09935,54000000.0
2009-08-31 14:39:00,2.09928,2.09954,2.09928,2.09939,36000000.0
2009-08-31 14:40:00,2.09907,2.09978,2.09907,2.09978,36000000.0
2009-08-31 14:41:00,2.09937,2.09937,2.0993,2.09932,41000000.0
2009-08-31 14:42:00,2.09955,2.10036,2.09955,2.10021,19000000.0
2009-08-31 14:43:00,2.10041,2.10042,2.10023,2.1004,20000000.0
2009-08-31 14:44:00,2.1003,2.1003,2.10007,2.10008,25000000.0
2009-08-31 14:45:00,2.10003,2.10007,2.09998,2.10003,33000000.0
2009-08-31 14:46:00,2.09993,2.10005,2.09992,2.09992,11000000.0
2009-08-31 14:47:00,2.09959,2.0998,2.09959,2.0998,7000000.0
2009-08-31 14:48:00,2.09992,2.1002,2.09992,2.10009,21000000.0
2009-08-31 14:49:00,2.10007,2.10007,2.09918,2.09918,32000000.0
2009-08-31 14:50:00,2.09905,2.09935,2.09905,2.09909,33000000.0
2009-08-31 14:51:00,2.0991,2.09936,2.0991,2.09936,37000000.0
2009-08-31 14:52:00,2.09971,2.0998,2.09942,2.0998,17000000.0
2009-08-31 14:53:00,2.09989,2.09989,2.09897,2.09897,22000000.0
2009-08-31 14:54:00,2.09851,2.09851,2.09794,2.09798,17000000.0
2009-08-31 14:55:00,2.09788,2.09839,2.09788,2.09839,7000000.0
2009-08-31 14:56:00,2.09828,2.09846,2.09819,2.09831,21000000.0
2009-08-31 14:57:00,2.09858,2.09875,2.09857,2.09875,12000000.0
2009-08-31 14:58:00,2.09871,2.09871,2.09841,2.09849,31000000.0
2009-08-31 14:59:00,2.09841,2.09841,2.0982,2.0982,20000000.0
2009-08-31 15:00:00,2.09863,2.09887,2.09863,2.09872,32000000.0
2009-08-31 15:01:00,2.09859,2.09859,2.09819,2.09827,14000000.0
2009-08-31 15:02:00,2.09837,2.09837,2.09804,2.09822,26000000.0
2009-08-31 15:03:00,2.09832,2.09837,2.09807,2.0982,30000000.0
2009-08-31 15:04:00,2.09808,2.09808,2.09775,2.09785,29000000.0
2009-08-31 15:05:00,2.09748,2.09767,2.09742,2.09767,28000000.0
2009-08-31 15:06:00,2.09787,2.09915,2.09787,2.09915,16000000.0
2009-08-31 15:07:00,2.09922,2.09934,2.09896,2.09934,26000000.0
2009-08-31 15:08:00,2.09919,2.09949,2.09917,2.09942,25000000.0
2009-08-31 15:09:00,2.09955,2.0997,2.09947,2.09955,34000000.0
2009-08-31 15:10:00,2.10001,2.10021,2.10001,2.10017,36000000.0
2009-08-31 15:11:00,2.10028,2.10046,2.10028,2.10036,27000000.0
2009-08-31 15:12:00,2.0998,2.0998,2.09883,2.09883,26000000.0
2009-08-31 15:13:00,2.0989,2.09921,2.0989,2.09916,41000000.0
2009-08-31 15:14:00,2.09931,2.09948,2.09931,2.09948,30000000.0
2009-08-31 15:15:00,2.09956,2.09956,2.09927,2.09927,21000000.0
2009-08-31 15:16:00,2.09908,2.09908,2.09871,2.09871,9000000.0
2009-08-31 15:17:00,2.09864,2.09888,2.09864,2.0988,26000000.0
2009-08-31 15:18:00,2.09883,2.09883,2.09815,2.09815,10000000.0
2009-08-31 15:19:00,2.09799,2.09799,2.09771,2.0979,16000000.0
2009-08-31 15:20:00,2.098,2.0982,2.09798,2.0982,20000000.0
2009-08-31 15:21:00,2.09834,2.09834,2.09814,2.09829,12000000.0
2009-08-31 15:22:00,2.09794,2.09817,2.09787,2.09817,22000000.0
2009-08-31 15:23:00,2.09787,2.09791,2.09772,2.09785,36000000.0
2009-08-31 15:24:00,2.09812,2.09841,2.09796,2.09812,20000000.0
2009-08-31 15:25:00,2.09883,2.09943,2.09883,2.09928,14000000.0
2009-08-31 15:26:00,2.09955,2.09968,2.09955,2.09963,40000000.0
2009-08-31 15:27:00,2.09981,2.09981,2.09951,2.09954,32000000.0
2009-08-31 15:28:00,2.09942,2.09953,2.09935,2.09953,55000000.0
2009-08-31 15:29:00,2.09885,2.09885,2.09636,2.09636,47000000.0
2009-08-31 15:30:00,2.09651,2.09963,2.09651,2.09935,71000000.0
2009-08-31 15:31:00,2.09984,2.09984,2.09856,2.09856,58000000.0
2009-08-31 15:32:00,2.09844,2.09861,2.09838,2.0986,25000000.0
2009-08-31 15:33:00,2.09861,2.09866,2.09859,2.09865,32000000.0
2009-08-31 15:34:00,2.09888,2.09956,2.09888,2.09935,22000000.0
2009-08-31 15:35:00,2.09869,2.09893,2.09865,2.09879,30000000.0
2009-08-31 15:36:00,2.0987,2.09872,2.09856,2.09856,23000000.0
2009-08-31 15:37:00,2.09859,2.0986,2.0985,2.0986,24000000.0
2009-08-31 15:38:00,2.0985,2.0985,2.09762,2.09762,61000000.0
2009-08-31 15:39:00,2.09712,2.09749,2.09712,2.09749,40000000.0
2009-08-31 15:40:00,2.09787,2.09879,2.09787,2.09879,37000000.0
2009-08-31 15:41:00,2.0991,2.09999,2.0991,2.09999,43000000.0
2009-08-31 15:42:00,2.09973,2.09973,2.09866,2.09866,41000000.0
2009-08-31 15:43:00,2.0985,2.0985,2.09787,2.09787,30000000.0
2009-08-31 15:44:00,2.09756,2.0978,2.09706,2.09706,29000000.0
2009-08-31 15:45:00,2.09742,2.09812,2.09733,2.09733,36000000.0
2009-08-31 15:46:00,2.09723,2.09723,2.09675,2.09675,24000000.0
2009-08-31 15:47:00,2.09732,2.09835,2.09732,2.0982,31000000.0
2009-08-31 15:48:00,2.09869,2.09978,2.09869,2.09929,33000000.0
2009-08-31 15:49:00,2.0992,2.09923,2.09889,2.09904,25000000.0
2009-08-31 15:50:00,2.09943,2.09989,2.09921,2.09989,11000000.0
2009-08-31 15:51:00,2.09993,2.10004,2.09972,2.09979,37000000.0
2009-08-31 15:52:00,2.09946,2.09963,2.09946,2.09963,23000000.0
2009-08-31 15:53:00,2.09999,2.09999,2.09961,2.09966,15000000.0
2009-08-31 15:54:00,2.09929,2.0996,2.0991,2.09951,26000000.0
2009-08-31 15:55:00,2.09948,2.09977,2.09948,2.09977,33000000.0
2009-08-31 15:56:00,2.10022,2.10026,2.10014,2.10014,36000000.0
2009-08-31 15:57:00,2.10021,2.10035,2.10008,2.10008,34000000.0
2009-08-31 15:58:00,2.10031,2.10037,2.09979,2.09979,24000000.0
2009-08-31 15:59:00,2.0998,2.0998,2.09886,2.09886,23000000.0
2009-08-31 16:00:00,2.09818,2.09818,2.09766,2.09786,51000000.0
2009-08-31 16:01:00,2.09811,2.09899,2.09811,2.09899,31000000.0
2009-08-31 16:02:00,2.09866,2.09873,2.09838,2.09873,29000000.0
2009-08-31 16:03:00,2.09866,2.09866,2.09817,2.09821,51000000.0
2009-08-31 16:04:00,2.09817,2.09852,2.09817,2.09852,38000000.0
2009-08-31 16:05:00,2.09832,2.09836,2.09807,2.09811,37000000.0
2009-08-31 16:06:00,2.09821,2.09887,2.09821,2.09867,33000000.0
2009-08-31 16:07:00,2.09844,2.0986,2.09842,2.09851,37000000.0
2009-08-31 16:08:00,2.09846,2.09846,2.09756,2.0977,37000000.0
2009-08-31 16:09:00,2.09762,2.09778,2.09762,2.09769,44000000.0
2009-08-31 16:10:00,2.09806,2.09869,2.09806,2.09869,41000000.0
2009-08-31 16:11:00,2.09883,2.09883,2.09837,2.09877,27000000.0
2009-08-31 16:12:00,2.09875,2.09875,2.09848,2.09848,22000000.0
2009-08-31 16:13:00,2.09904,2.09949,2.09885,2.09949,38000000.0
2009-08-31 16:14:00,2.09928,2.09928,2.09891,2.09926,41000000.0
2009-08-31 16:15:00,2.09961,2.09961,2.09908,2.09908,42000000.0
2009-08-31 16:16:00,2.09907,2.09982,2.09907,2.09982,45000000.0
2009-08-31 16:17:00,2.09959,2.09959,2.09845,2.0985,22000000.0
2009-08-31 16:18:00,2.09828,2.09852,2.09828,2.09841,49000000.0
2009-08-31 16:19:00,2.09853,2.09915,2.09853,2.09899,27000000.0
2009-08-31 16:20:00,2.09899,2.09924,2.09874,2.09874,52000000.0
2009-08-31 16:21:00,2.09875,2.09906,2.09875,2.09906,37000000.0
2009-08-31 16:22:00,2.09923,2.0998,2.09923,2.09944,50000000.0
2009-08-31 16:23:00,2.09998,2.10018,2.09986,2.1,48000000.0
2009-08-31 16:24:00,2.10043,2.10088,2.10037,2.10088,44000000.0
2009-08-31 16:25:00,2.10096,2.10096,2.10068,2.10086,28000000.0
2009-08-31 16:26:00,2.10083,2.10115,2.10083,2.10104,41000000.0
2009-08-31 16:27:00,2.10103,2.10104,2.1009,2.10097,46000000.0
2009-08-31 16:28:00,2.10107,2.1016,2.10107,2.1016,34000000.0
2009-08-31 16:29:00,2.10176,2.10188,2.10136,2.10179,24000000.0
2009-08-31 16:30:00,2.10249,2.10306,2.10249,2.10295,43000000.0
2009-08-31 16:31:00,2.10318,2.10382,2.10318,2.10344,36000000.0
2009-08-31 16:32:00,2.10354,2.10413,2.10345,2.10345,34000000.0
2009-08-31 16:33:00,2.10239,2.10239,2.10101,2.10101,41000000.0
2009-08-31 16:34:00,2.10103,2.10103,2.10054,2.10054,29000000.0
2009-08-31 16:35:00,2.10039,2.10039,2.10002,2.10009,53000000.0
2009-08-31 16:36:00,2.10003,2.10003,2.09958,2.09977,43000000.0
2009-08-31 16:37:00,2.0998,2.09993,2.09971,2.09971,56000000.0
2009-08-31 16:38:00,2.09976,2.10028,2.09964,2.10028,34000000.0
2009-08-31 16:39:00,2.10007,2.10007,2.0985,2.0985,43000000.0
2009-08-31 16:40:00,2.09858,2.09858,2.09799,2.09818,63000000.0
2009-08-31 16:41:00,2.09818,2.09857,2.09814,2.09823,44000000.0
2009-08-31 16:42:00,2.0981,2.09834,2.0978,2.09834,57000000.0
2009-08-31 16:43:00,2.09836,2.09894,2.09836,2.09875,20000000.0
2009-08-31 16:44:00,2.09848,2.09856,2.09736,2.09736,34000000.0
2009-08-31 16:45:00,2.09758,2.09864,2.09758,2.09855,41000000.0
2009-08-31 16:46:00,2.09847,2.09847,2.0975,2.0975,59000000.0
2009-08-31 16:47:00,2.0974,2.09767,2.09733,2.09758,55000000.0
2009-08-31 16:48:00,2.09773,2.09818,2.09773,2.09818,46000000.0
2009-08-31 16:49:00,2.09809,2.09809,2.09729,2.09756,35000000.0
2009-08-31 16:50:00,2.09713,2.09713,2.09667,2.09669,45000000.0
2009-08-31 16:51:00,2.09695,2.09722,2.0969,2.09694,30000000.0
2009-08-31 16:52:00,2.09706,2.09735,2.09706,2.09735,30000000.0
2009-08-31 16:53:00,2.09708,2.09708,2.09676,2.09682,19000000.0
2009-08-31 16:54:00,2.09692,2.09706,2.09691,2.09706,18000000.0
2009-08-31 16:55:00,2.09764,2.09803,2.09763,2.09803,40000000.0
2009-08-31 16:56:00,2.09764,2.09764,2.09702,2.09702,37000000.0
2009-08-31 16:57:00,2.09716,2.09732,2.09715,2.09726,17000000.0
2009-08-31 16:58:00,2.09652,2.09672,2.09601,2.09601,45000000.0
2009-08-31 16:59:00,2.09515,2.09515,2.09203,2.09203,39000000.0
2009-08-31 17:00:00,2.09089,2.09138,2.09089,2.09115,47000000.0
2009-08-31 17:01:00,2.09122,2.09136,2.09106,2.09106,26000000.0
2009-08-31 17:02:00,2.0914,2.09156,2.09102,2.09117,33000000.0
2009-08-31 17:03:00,2.09201,2.09374,2.09201,2.09358,33000000.0
2009-08-31 17:04:00,2.09322,2.09355,2.09322,2.09336,37000000.0
2009-08-31 17:05:00,2.09323,2.09344,2.09308,2.09344,35000000.0
2009-08-31 17:06:00,2.09364,2.094,2.09345,2.094,46000000.0
2009-08-31 17:07:00,2.09379,2.09402,2.09379,2.09402,33000000.0
2009-08-31 17:08:00,2.09367,2.09367,2.09298,2.09298,45000000.0
2009-08-31 17:09:00,2.09279,2.09306,2.09279,2.09306,47000000.0
2009-08-31 17:10:00,2.09323,2.09323,2.09274,2.09287,36000000.0
2009-08-31 17:11:00,2.09301,2.09301,2.09286,2.09294,44000000.0
2009-08-31 17:12:00,2.09316,2.0934,2.09307,2.09315,23000000.0
2009-08-31 17:13:00,2.09317,2.09326,2.09292,2.09326,35000000.0
2009-08-31 17:14:00,2.09388,2.09392,2.0938,2.0939,27000000.0
2009-08-31 17:15:00,2.09366,2.09366,2.0931,2.09323,26000000.0
2009-08-31 17:16:00,2.09329,2.09433,2.09329,2.09433,27000000.0
2009-08-31 17:17:00,2.09502,2.09514,2.09454,2.09454,38000000.0
2009-08-31 17:18:00,2.09409,2.09409,2.0935,2.0935,29000000.0
2009-08-31 17:19:00,2.09341,2.09388,2.09325,2.09333,19000000.0
2009-08-31 17:20:00,2.09292,2.09364,2.09264,2.09352,29000000.0
2009-08-31 17:21:00,2.09357,2.09357,2.09316,2.09316,26000000.0
2009-08-31 17:22:00,2.09341,2.09374,2.09341,2.09373,30000000.0
2009-08-31 17:23:00,2.09358,2.09391,2.09347,2.09391,32000000.0
2009-08-31 17:24:00,2.09378,2.09447,2.09378,2.09444,23000000.0
2009-08-31 17:25:00,2.09473,2.09477,2.09448,2.09448,20000000.0
2009-08-31 17:26:00,2.09462,2.09469,2.09451,2.09463,18000000.0
2009-08-31 17:27:00,2.09485,2.09519,2.09485,2.09519,44000000.0
2009-08-31 17:28:00,2.09531,2.09531,2.09497,2.09518,39000000.0
2009-08-31 17:29:00,2.09517,2.0954,2.09505,2.09521,36000000.0
2009-08-31 17:30:00,2.09526,2.09526,2.09447,2.09447,61000000.0
2009-08-31 17:31:00,2.09458,2.09527,2.09458,2.09511,62000000.0
2009-08-31 17:32:00,2.09516,2.09516,2.09448,2.0947,54000000.0
2009-08-31 17:33:00,2.09431,2.09475,2.09431,2.09475,64000000.0
2009-08-31 17:34:00,2.09464,2.09464,2.09386,2.09413,60000000.0
2009-08-31 17:35:00,2.09401,2.09401,2.09386,2.09389,43000000.0
2009-08-31 17:36:00,2.09379,2.09381,2.09357,2.09363,58000000.0
2009-08-31 17:37:00,2.09356,2.09356,2.09289,2.09289,47000000.0
2009-08-31 17:38:00,2.09216,2.09246,2.09216,2.09239,44000000.0
2009-08-31 17:39:00,2.09245,2.09265,2.09232,2.09232,41000000.0
2009-08-31 17:40:00,2.09251,2.09256,2.09242,2.09242,59000000.0
2009-08-31 17:41:00,2.09234,2.09241,2.09204,2.09204,50000000.0
2009-08-31 17:42:00,2.09194,2.09215,2.09193,2.09206,37000000.0
2009-08-31 17:43:00,2.09215,2.09321,2.09215,2.09321,33000000.0
2009-08-31 17:44:00,2.09364,2.09397,2.09362,2.09397,46000000.0
2009-08-31 17:45:00,2.09396,2.09396,2.09328,2.09328,49000000.0
2009-08-31 17:46:00,2.09321,2.0934,2.09321,2.09335,56000000.0
2009-08-31 17:47:00,2.09369,2.09431,2.09369,2.09431,65000000.0
2009-08-31 17:48:00,2.09483,2.09491,2.09446,2.09446,61000000.0
2009-08-31 17:49:00,2.09473,2.09495,2.09467,2.09483,72000000.0
2009-08-31 17:50:00,2.09522,2.0953,2.09514,2.0953,53000000.0
2009-08-31 17:51:00,2.09567,2.09595,2.09563,2.09587,54000000.0
2009-08-31 17:52:00,2.09616,2.09616,2.09603,2.09607,51000000.0
2009-08-31 17:53:00,2.09565,2.09591,2.09562,2.09562,42000000.0
2009-08-31 17:54:00,2.09555,2.09579,2.09522,2.09522,32000000.0
2009-08-31 17:55:00,2.09461,2.09461,2.09432,2.09447,32000000.0
2009-08-31 17:56:00,2.09446,2.09446,2.09398,2.09398,47000000.0
2009-08-31 17:57:00,2.0939,2.094,2.09386,2.09391,34000000.0
2009-08-31 17:58:00,2.09436,2.09458,2.09434,2.09448,44000000.0
2009-08-31 17:59:00,2.09408,2.09408,2.09329,2.09329,39000000.0
2009-08-31 18:00:00,2.09307,2.09312,2.09248,2.09248,32000000.0
2009-08-31 18:01:00,2.0923,2.09254,2.09211,2.09254,52000000.0
2009-08-31 18:02:00,2.09296,2.09324,2.09286,2.09307,30000000.0
2009-08-31 18:03:00,2.09295,2.0933,2.09295,2.0933,38000000.0
2009-08-31 18:04:00,2.09342,2.09354,2.09335,2.09335,38000000.0
2009-08-31 18:05:00,2.09294,2.09302,2.09283,2.09283,36000000.0
2009-08-31 18:06:00,2.09293,2.09334,2.09293,2.09334,32000000.0
2009-08-31 18:07:00,2.09394,2.09404,2.09366,2.09404,38000000.0
2009-08-31 18:08:00,2.09412,2.09427,2.09406,2.09427,56000000.0
2009-08-31 18:09:00,2.09422,2.0945,2.0942,2.09442,34000000.0
2009-08-31 18:10:00,2.09385,2.094,2.09372,2.09372,26000000.0
2009-08-31 18:11:00,2.09373,2.09381,2.09359,2.09359,34000000.0
2009-08-31 18:12:00,2.09392,2.09422,2.09388,2.09412,24000000.0
2009-08-31 18:13:00,2.09393,2.09398,2.09377,2.09386,30000000.0
2009-08-31 18:14:00,2.09384,2.09399,2.09366,2.09399,22000000.0
2009-08-31 18:15:00,2.09411,2.09411,2.09377,2.09378,21000000.0
2009-08-31 18:16:00,2.09374,2.09398,2.09356,2.09362,66000000.0
2009-08-31 18:17:00,2.09424,2.09491,2.09424,2.09491,60000000.0
2009-08-31 18:18:00,2.0952,2.0952,2.09485,2.09493,33000000.0
2009-08-31 18:19:00,2.09411,2.09411,2.09353,2.09353,46000000.0
2009-08-31 18:20:00,2.09361,2.09423,2.09361,2.09423,61000000.0
2009-08-31 18:21:00,2.09428,2.09429,2.09406,2.09425,37000000.0
2009-08-31 18:22:00,2.09437,2.09437,2.09421,2.09431,49000000.0
2009-08-31 18:23:00,2.09438,2.09474,2.09432,2.09447,34000000.0
2009-08-31 18:24:00,2.09459,2.09468,2.09442,2.09457,47000000.0
2009-08-31 18:25:00,2.09464,2.09477,2.09458,2.09458,31000000.0
2009-08-31 18:26:00,2.09451,2.09482,2.09451,2.09482,43000000.0
2009-08-31 18:27:00,2.09489,2.09517,2.09489,2.09508,35000000.0
2009-08-31 18:28:00,2.095,2.09502,2.09488,2.09488,18000000.0
2009-08-31 18:29:00,2.09475,2.09487,2.09459,2.09459,24000000.0
2009-08-31 18:30:00,2.09465,2.09465,2.09451,2.09455,32000000.0
2009-08-31 18:31:00,2.09462,2.09468,2.09453,2.09468,46000000.0
2009-08-31 18:32:00,2.09464,2.09465,2.09447,2.0946,55000000.0
2009-08-31 18:33:00,2.09452,2.09458,2.0945,2.09458,29000000.0
2009-08-31 18:34:00,2.09452,2.09456,2.09429,2.09431,32000000.0
2009-08-31 18:35:00,2.09417,2.09417,2.09387,2.09405,47000000.0
2009-08-31 18:36:00,2.09403,2.09403,2.09383,2.09394,65000000.0
2009-08-31 18:37:00,2.09373,2.09373,2.09336,2.09361,63000000.0
2009-08-31 18:38:00,2.09366,2.09366,2.09286,2.09286,61000000.0
2009-08-31 18:39:00,2.09279,2.09289,2.09271,2.09271,37000000.0
2009-08-31 18:40:00,2.09274,2.09274,2.09238,2.09262,52000000.0
2009-08-31 18:41:00,2.0928,2.09311,2.09274,2.09311,68000000.0
2009-08-31 18:42:00,2.09311,2.09316,2.09302,2.09316,40000000.0
2009-08-31 18:43:00,2.09314,2.09322,2.09313,2.09322,39000000.0
2009-08-31 18:44:00,2.09344,2.09355,2.09342,2.09342,33000000.0
2009-08-31 18:45:00,2.09308,2.09331,2.09305,2.09314,57000000.0
2009-08-31 18:46:00,2.09302,2.09311,2.09288,2.09289,61000000.0
2009-08-31 18:47:00,2.09295,2.09312,2.09293,2.09309,41000000.0
2009-08-31 18:48:00,2.09311,2.09315,2.09289,2.09315,26000000.0
2009-08-31 18:49:00,2.09293,2.09309,2.09289,2.09308,31000000.0
2009-08-31 18:50:00,2.09352,2.09394,2.09333,2.09333,37000000.0
2009-08-31 18:51:00,2.09329,2.09337,2.09319,2.09323,17000000.0
2009-08-31 18:52:00,2.09321,2.09326,2.09308,2.09315,33000000.0
2009-08-31 18:53:00,2.09306,2.09312,2.09281,2.09283,31000000.0
2009-08-31 18:54:00,2.09242,2.09242,2.09229,2.09229,11000000.0
2009-08-31 18:55:00,2.09247,2.0928,2.09236,2.0928,22000000.0
2009-08-31 18:56:00,2.09295,2.09311,2.09294,2.0931,16000000.0
2009-08-31 18:57:00,2.09353,2.09371,2.0935,2.09371,15000000.0
2009-08-31 18:58:00,2.09368,2.09368,2.09355,2.09355,19000000.0
2009-08-31 18:59:00,2.0937,2.0937,2.0934,2.09363,26000000.0
2009-08-31 19:00:00,2.09366,2.09366,2.09332,2.09335,12000000.0
2009-08-31 19:01:00,2.09353,2.09355,2.09333,2.09333,18000000.0
2009-08-31 19:02:00,2.09309,2.09329,2.09289,2.09329,23000000.0
2009-08-31 19:03:00,2.09301,2.09335,2.09301,2.09333,21000000.0
2009-08-31 19:04:00,2.09308,2.09339,2.09304,2.0932,55000000.0
2009-08-31 19:05:00,2.09355,2.09373,2.09314,2.09314,42000000.0
2009-08-31 19:06:00,2.09308,2.09315,2.0929,2.09315,63000000.0
2009-08-31 19:07:00,2.09332,2.09356,2.09332,2.09355,39000000.0
2009-08-31 19:08:00,2.09348,2.09348,2.09303,2.0933,32000000.0
2009-08-31 19:09:00,2.09286,2.09309,2.09264,2.09264,56000000.0
2009-08-31 19:10:00,2.0927,2.09293,2.09263,2.09277,27000000.0
2009-08-31 19:11:00,2.0925,2.09264,2.09227,2.09264,36000000.0
2009-08-31 19:12:00,2.09259,2.09259,2.09231,2.0924,25000000.0
2009-08-31 19:13:00,2.09226,2.09234,2.09208,2.09208,23000000.0
2009-08-31 19:14:00,2.09213,2.09297,2.09213,2.09297,37000000.0
2009-08-31 19:15:00,2.09305,2.09319,2.09289,2.09315,17000000.0
2009-08-31 19:16:00,2.09342,2.09342,2.09311,2.09311,23000000.0
2009-08-31 19:17:00,2.09298,2.09299,2.09283,2.09299,17000000.0
2009-08-31 19:18:00,2.09307,2.09307,2.0928,2.09283,30000000.0
2009-08-31 19:19:00,2.09216,2.09248,2.09199,2.092,36000000.0
2009-08-31 19:20:00,2.09284,2.09293,2.09282,2.09285,23000000.0
2009-08-31 19:21:00,2.09309,2.09325,2.09309,2.09325,21000000.0
2009-08-31 19:22:00,2.09307,2.09311,2.09282,2.09291,25000000.0
2009-08-31 19:23:00,2.09266,2.09266,2.09236,2.09259,12000000.0
2009-08-31 19:24:00,2.09261,2.09277,2.09249,2.09277,39000000.0
2009-08-31 19:25:00,2.0929,2.09295,2.09275,2.09289,49000000.0
2009-08-31 19:26:00,2.09283,2.09286,2.09274,2.09274,48000000.0
2009-08-31 19:27:00,2.09275,2.093,2.09275,2.09278,51000000.0
2009-08-31 19:28:00,2.09285,2.09288,2.09266,2.09288,40000000.0
2009-08-31 19:29:00,2.09287,2.09305,2.09275,2.09293,28000000.0
2009-08-31 19:30:00,2.09302,2.09321,2.0928,2.09283,32000000.0
2009-08-31 19:31:00,2.0927,2.09295,2.09269,2.09292,28000000.0
2009-08-31 19:32:00,2.09308,2.09349,2.09308,2.09324,31000000.0
2009-08-31 19:33:00,2.09335,2.09342,2.09329,2.09342,14000000.0
2009-08-31 19:34:00,2.09341,2.09345,2.09304,2.09304,49000000.0
2009-08-31 19:35:00,2.09289,2.0929,2.09273,2.09273,28000000.0
2009-08-31 19:36:00,2.09243,2.09286,2.09243,2.09286,16000000.0
2009-08-31 19:37:00,2.09236,2.09236,2.09191,2.09191,26000000.0
2009-08-31 19:38:00,2.09167,2.09167,2.09156,2.09157,18000000.0
2009-08-31 19:39:00,2.09168,2.09185,2.09163,2.09183,13000000.0
2009-08-31 19:40:00,2.09191,2.0922,2.09191,2.092,16000000.0
2009-08-31 19:41:00,2.09192,2.09213,2.0918,2.09213,17000000.0
2009-08-31 19:42:00,2.09172,2.09191,2.09172,2.0918,19000000.0
2009-08-31 19:43:00,2.09184,2.09213,2.09184,2.09213,21000000.0
2009-08-31 19:44:00,2.09221,2.09221,2.09206,2.09208,21000000.0
2009-08-31 19:45:00,2.09191,2.0922,2.09176,2.09176,33000000.0
2009-08-31 19:46:00,2.09177,2.09205,2.09177,2.09188,18000000.0
2009-08-31 19:47:00,2.09189,2.09189,2.09172,2.09172,22000000.0
2009-08-31 19:48:00,2.09182,2.09182,2.0912,2.09121,18000000.0
2009-08-31 19:49:00,2.09165,2.09171,2.09154,2.09154,27000000.0
2009-08-31 19:50:00,2.09156,2.09167,2.09156,2.09167,23000000.0
2009-08-31 19:51:00,2.09169,2.09172,2.09161,2.09161,25000000.0
2009-08-31 19:52:00,2.09161,2.09164,2.09156,2.09158,15000000.0
2009-08-31 19:53:00,2.09167,2.09197,2.09167,2.09197,21000000.0
2009-08-31 19:54:00,2.09182,2.09191,2.09169,2.09191,9000000.0
2009-08-31 19:55:00,2.09174,2.09215,2.09169,2.09215,30000000.0
2009-08-31 19:56:00,2.0921,2.0921,2.09194,2.09197,20000000.0
2009-08-31 19:57:00,2.09207,2.0925,2.09207,2.0925,12000000.0
2009-08-31 19:58:00,2.09239,2.09239,2.09203,2.09226,13000000.0
2009-08-31 19:59:00,2.09223,2.09223,2.0918,2.0918,31000000.0
2009-08-31 20:00:00,2.09129,2.09143,2.09129,2.09133,23000000.0
2009-08-31 20:01:00,2.09115,2.09128,2.09115,2.09128,13000000.0
2009-08-31 20:02:00,2.09135,2.09144,2.09122,2.09136,20000000.0
2009-08-31 20:03:00,2.09131,2.09131,2.09108,2.09116,18000000.0
2009-08-31 20:04:00,2.09109,2.09127,2.09101,2.0911,27000000.0
2009-08-31 20:05:00,2.09106,2.09119,2.09102,2.09112,23000000.0
2009-08-31 20:06:00,2.0917,2.09186,2.09116,2.09186,13000000.0
2009-08-31 20:07:00,2.09197,2.09221,2.09184,2.09185,29000000.0
2009-08-31 20:08:00,2.09175,2.09197,2.09169,2.09175,15000000.0
2009-08-31 20:09:00,2.09125,2.09163,2.09125,2.09129,17000000.0
2009-08-31 20:10:00,2.09162,2.09163,2.09139,2.0914,20000000.0
2009-08-31 20:11:00,2.09141,2.09174,2.09137,2.09174,10000000.0
2009-08-31 20:12:00,2.09156,2.09191,2.09156,2.09184,15000000.0
2009-08-31 20:13:00,2.09162,2.09191,2.09162,2.09188,17000000.0
2009-08-31 20:14:00,2.09184,2.09198,2.09158,2.09198,15000000.0
2009-08-31 20:15:00,2.09169,2.09169,2.09146,2.09146,10000000.0
2009-08-31 20:16:00,2.09122,2.09155,2.09112,2.09155,22000000.0
2009-08-31 20:17:00,2.09177,2.09189,2.0917,2.09171,17000000.0
2009-08-31 20:18:00,2.09176,2.09195,2.09175,2.09176,24000000.0
2009-08-31 20:19:00,2.09166,2.09179,2.09154,2.09154,9000000.0
2009-08-31 20:20:00,2.09151,2.09181,2.09147,2.09181,14000000.0
2009-08-31 20:21:00,2.09174,2.09181,2.09167,2.09167,7000000.0
2009-08-31 20:22:00,2.09173,2.09176,2.09157,2.09175,12000000.0
2009-08-31 20:23:00,2.09141,2.09147,2.09121,2.09147,6000000.0
2009-08-31 20:24:00,2.0915,2.0917,2.09142,2.09142,15000000.0
2009-08-31 20:25:00,2.09231,2.09277,2.09231,2.09249,16000000.0
2009-08-31 20:26:00,2.09241,2.09257,2.0923,2.0923,22000000.0
2009-08-31 20:27:00,2.09221,2.09221,2.09168,2.09168,11000000.0
2009-08-31 20:28:00,2.09161,2.09175,2.09156,2.09156,7000000.0
2009-08-31 20:29:00,2.09143,2.09152,2.09134,2.09136,20000000.0
2009-08-31 20:30:00,2.09143,2.09151,2.09123,2.09125,27000000.0
2009-08-31 20:31:00,2.09105,2.09105,2.09099,2.091,17000000.0
2009-08-31 20:32:00,2.09103,2.0912,2.09103,2.09109,20000000.0
2009-08-31 20:33:00,2.0911,2.09115,2.09097,2.09115,14000000.0
2009-08-31 20:34:00,2.09118,2.09118,2.09069,2.09069,28000000.0
2009-08-31 20:35:00,2.09063,2.09076,2.09061,2.09067,23000000.0
2009-08-31 20:36:00,2.09066,2.09075,2.09066,2.09075,11000000.0
2009-08-31 20:37:00,2.09074,2.09093,2.09062,2.09093,7000000.0
2009-08-31 20:38:00,2.0911,2.09123,2.09101,2.09119,10000000.0
2009-08-31 20:39:00,2.09096,2.09096,2.09025,2.09025,9000000.0
2009-08-31 20:40:00,2.09027,2.09041,2.09027,2.09038,7000000.0
2009-08-31 20:41:00,2.09068,2.09074,2.09061,2.09074,8000000.0
2009-08-31 20:42:00,2.09071,2.09074,2.09056,2.09068,15000000.0
2009-08-31 20:43:00,2.09094,2.09116,2.09094,2.09116,12000000.0
2009-08-31 20:44:00,2.09113,2.0912,2.09097,2.0912,7000000.0
2009-08-31 20:45:00,2.09122,2.09128,2.09095,2.09095,12000000.0
2009-08-31 20:46:00,2.09093,2.09106,2.09085,2.09093,9000000.0
2009-08-31 20:47:00,2.09083,2.09085,2.09067,2.09085,11000000.0
2009-08-31 20:48:00,2.0916,2.09177,2.0916,2.09176,11000000.0
2009-08-31 20:49:00,2.09175,2.09185,2.09153,2.09167,18000000.0
2009-08-31 20:50:00,2.09154,2.09154,2.09143,2.09145,8000000.0
2009-08-31 20:51:00,2.0915,2.0915,2.09106,2.09134,18000000.0
2009-08-31 20:52:00,2.09132,2.09149,2.09116,2.09149,15000000.0
2009-08-31 20:53:00,2.09184,2.09184,2.09167,2.09181,8000000.0
2009-08-31 20:54:00,2.09146,2.09177,2.09146,2.09177,10000000.0
2009-08-31 20:55:00,2.09144,2.09144,2.0908,2.091,8000000.0
2009-08-31 20:56:00,2.09098,2.09098,2.09089,2.0909,8000000.0
2009-08-31 20:57:00,2.09084,2.09084,2.09048,2.09048,18000000.0
2009-08-31 20:58:00,2.09046,2.09092,2.09046,2.09092,14000000.0
2009-08-31 20:59:00,2.0908,2.09133,2.09068,2.09133,8000000.0
2009-08-31 21:00:00,2.09148,2.09148,2.09103,2.09103,11000000.0
2009-08-31 21:01:00,2.09083,2.09138,2.09083,2.09138,16000000.0
2009-08-31 21:02:00,2.09141,2.09146,2.09129,2.09139,18000000.0
2009-08-31 21:03:00,2.09117,2.09121,2.09105,2.09108,13000000.0
2009-08-31 21:04:00,2.09146,2.09159,2.09143,2.09143,8000000.0
2009-08-31 21:05:00,2.09155,2.09178,2.09155,2.09176,11000000.0
2009-08-31 21:06:00,2.09203,2.09203,2.0918,2.0918,8000000.0
2009-08-31 21:07:00,2.0917,2.09206,2.0917,2.09206,7000000.0
2009-08-31 21:08:00,2.09215,2.09226,2.09215,2.09222,11000000.0
2009-08-31 21:09:00,2.09231,2.09242,2.09221,2.09242,9000000.0
2009-08-31 21:10:00,2.09288,2.09301,2.09283,2.09297,9000000.0
2009-08-31 21:11:00,2.0931,2.09324,2.09304,2.09304,8000000.0
2009-08-31 21:12:00,2.09328,2.09365,2.09153,2.09347,8000000.0
2009-08-31 21:13:00,2.09359,2.09359,2.09342,2.0935,8000000.0
2009-08-31 21:14:00,2.0937,2.09385,2.0937,2.09381,8000000.0
2009-08-31 21:15:00,2.09326,2.09326,2.09272,2.09272,11000000.0
2009-08-31 21:16:00,2.09386,2.09399,2.09326,2.09326,9000000.0
2009-08-31 21:17:00,2.09314,2.09334,2.09311,2.09334,6000000.0
2009-08-31 21:18:00,2.09304,2.09331,2.09304,2.09331,7000000.0
2009-08-31 21:19:00,2.09277,2.09297,2.09277,2.09287,7000000.0
2009-08-31 21:20:00,2.09276,2.09299,2.09276,2.09297,12000000.0
2009-08-31 21:21:00,2.09287,2.09305,2.09277,2.09277,8000000.0
2009-08-31 21:22:00,2.0923,2.0924,2.0923,2.09234,7000000.0
2009-08-31 21:23:00,2.0922,2.09319,2.0922,2.09319,10000000.0
2009-08-31 21:24:00,2.09334,2.09334,2.09295,2.09296,8000000.0
2009-08-31 21:25:00,2.09293,2.093,2.0928,2.0928,9000000.0
2009-08-31 21:26:00,2.09281,2.09328,2.09281,2.09308,17000000.0
2009-08-31 21:27:00,2.09304,2.09317,2.09277,2.09317,31000000.0
2009-08-31 21:28:00,2.09295,2.09325,2.0929,2.09325,20000000.0
2009-08-31 21:29:00,2.09325,2.09325,2.09297,2.09322,11000000.0
2009-08-31 21:30:00,2.09336,2.09336,2.09312,2.09312,9000000.0
2009-08-31 21:31:00,2.0931,2.09315,2.09253,2.09253,7000000.0
2009-08-31 21:32:00,2.09246,2.09257,2.09236,2.09236,8000000.0
2009-08-31 21:33:00,2.0923,2.09242,2.0921,2.0921,7000000.0
2009-08-31 21:34:00,2.09189,2.09194,2.09169,2.09169,10000000.0
2009-08-31 21:35:00,2.09143,2.09153,2.09093,2.09108,11000000.0
2009-08-31 21:36:00,2.09162,2.09168,2.0915,2.0916,11000000.0
2009-08-31 21:37:00,2.09145,2.09145,2.09122,2.09122,10000000.0
2009-08-31 21:38:00,2.09135,2.09152,2.09111,2.09111,26000000.0
2009-08-31 21:39:00,2.09081,2.09081,2.09036,2.09036,18000000.0
2009-08-31 21:40:00,2.09044,2.09091,2.09044,2.09091,12000000.0
2009-08-31 21:41:00,2.09095,2.09101,2.09093,2.09095,13000000.0
2009-08-31 21:42:00,2.09102,2.09108,2.09095,2.09095,7000000.0
2009-08-31 21:43:00,2.09087,2.09104,2.09086,2.09086,11000000.0
2009-08-31 21:44:00,2.09056,2.09071,2.09029,2.09036,18000000.0
2009-08-31 21:45:00,2.09024,2.09032,2.09022,2.09024,10000000.0
2009-08-31 21:46:00,2.09003,2.09007,2.08985,2.08985,15000000.0
2009-08-31 21:47:00,2.08984,2.08984,2.08937,2.08937,10000000.0
2009-08-31 21:48:00,2.08914,2.08926,2.08893,2.08911,7000000.0
2009-08-31 21:49:00,2.08918,2.08918,2.08909,2.08917,8000000.0
2009-08-31 21:50:00,2.08926,2.08974,2.08926,2.08944,10000000.0
2009-08-31 21:51:00,2.0898,2.0898,2.08959,2.08962,8000000.0
2009-08-31 21:52:00,2.08952,2.08952,2.08876,2.08877,10000000.0
2009-08-31 21:53:00,2.08867,2.0889,2.08848,2.08848,8000000.0
2009-08-31 21:54:00,2.0888,2.0888,2.08851,2.08851,9000000.0
2009-08-31 21:55:00,2.08851,2.0889,2.08851,2.08866,11000000.0
2009-08-31 21:56:00,2.08859,2.08873,2.08858,2.08865,22000000.0
2009-08-31 21:57:00,2.08873,2.0889,2.08861,2.08861,13000000.0
2009-08-31 21:58:00,2.08836,2.08844,2.08811,2.08843,16000000.0
2009-08-31 21:59:00,2.08831,2.08835,2.08811,2.08821,25000000.0
2009-08-31 22:00:00,2.08821,2.08821,2.08745,2.08745,12000000.0
2009-08-31 22:01:00,2.08688,2.08777,2.08688,2.08777,19000000.0
2009-08-31 22:02:00,2.08787,2.08799,2.08772,2.08797,11000000.0
2009-08-31 22:03:00,2.08816,2.08877,2.08816,2.08877,33000000.0
2009-08-31 22:04:00,2.08924,2.08924,2.0876,2.0876,11000000.0
2009-08-31 22:05:00,2.08809,2.08949,2.08809,2.08949,16000000.0
2009-08-31 22:06:00,2.09006,2.09021,2.09004,2.09021,8000000.0
2009-08-31 22:07:00,2.09001,2.09001,2.08963,2.08977,15000000.0
2009-08-31 22:08:00,2.0899,2.09048,2.08986,2.09048,30000000.0
2009-08-31 22:09:00,2.09051,2.09062,2.09051,2.09058,13000000.0
2009-08-31 22:10:00,2.09055,2.09062,2.09055,2.09061,8000000.0
2009-08-31 22:11:00,2.09045,2.09045,2.09003,2.09012,11000000.0
2009-08-31 22:12:00,2.08954,2.08964,2.08954,2.08964,15000000.0
2009-08-31 22:13:00,2.0901,2.0901,2.09002,2.09002,10000000.0
2009-08-31 22:14:00,2.09005,2.09018,2.09005,2.09016,13000000.0
2009-08-31 22:15:00,2.09022,2.09022,2.08989,2.08989,9000000.0
2009-08-31 22:16:00,2.08998,2.09003,2.0899,2.08994,8000000.0
2009-08-31 22:17:00,2.08981,2.08981,2.08956,2.08981,16000000.0
2009-08-31 22:18:00,2.09007,2.09011,2.08996,2.09011,9000000.0
2009-08-31 22:19:00,2.0902,2.09024,2.09011,2.09011,5000000.0
2009-08-31 22:20:00,2.09011,2.09046,2.08978,2.09046,7000000.0
2009-08-31 22:21:00,2.09047,2.0906,2.09047,2.0906,11000000.0
2009-08-31 22:22:00,2.09052,2.0906,2.09052,2.09058,11000000.0
2009-08-31 22:23:00,2.09052,2.09052,2.09044,2.09044,15000000.0
2009-08-31 22:24:00,2.09046,2.091,2.09046,2.09094,10000000.0
2009-08-31 22:25:00,2.09056,2.09078,2.09046,2.09067,8000000.0
2009-08-31 22:26:00,2.09102,2.09105,2.09084,2.09096,8000000.0
2009-08-31 22:27:00,2.09098,2.09098,2.09079,2.09079,10000000.0
2009-08-31 22:28:00,2.0907,2.09079,2.0906,2.0906,10000000.0
2009-08-31 22:29:00,2.09069,2.09085,2.09065,2.09065,7000000.0
2009-08-31 22:30:00,2.09057,2.09087,2.09057,2.09087,11000000.0
2009-08-31 22:31:00,2.09096,2.09096,2.09054,2.09075,22000000.0
2009-08-31 22:32:00,2.09083,2.09098,2.09079,2.09092,7000000.0
2009-08-31 22:33:00,2.09087,2.09113,2.09087,2.09106,38000000.0
2009-08-31 22:34:00,2.09044,2.09089,2.09044,2.09063,47000000.0
2009-08-31 22:35:00,2.09119,2.09123,2.09118,2.09121,27000000.0
2009-08-31 22:36:00,2.09116,2.09116,2.09095,2.09095,26000000.0
2009-08-31 22:37:00,2.09087,2.09109,2.09087,2.09109,28000000.0
2009-08-31 22:38:00,2.09111,2.09111,2.09099,2.09104,15000000.0
2009-08-31 22:39:00,2.09098,2.09116,2.09096,2.09109,11000000.0
2009-08-31 22:40:00,2.09095,2.09095,2.08986,2.08986,9000000.0
2009-08-31 22:41:00,2.08951,2.09051,2.08951,2.09051,16000000.0
2009-08-31 22:42:00,2.09055,2.09055,2.09032,2.09047,9000000.0
2009-08-31 22:43:00,2.09062,2.09093,2.09048,2.09093,11000000.0
2009-08-31 22:44:00,2.09082,2.09082,2.09015,2.09015,8000000.0
2009-08-31 22:45:00,2.09089,2.09092,2.09087,2.09088,12000000.0
2009-08-31 22:46:00,2.09091,2.09091,2.0908,2.0908,6000000.0
2009-08-31 22:47:00,2.09092,2.09098,2.09089,2.09094,16000000.0
2009-08-31 22:48:00,2.09085,2.09097,2.09085,2.09092,11000000.0
2009-08-31 22:49:00,2.09085,2.09085,2.09078,2.09079,12000000.0
2009-08-31 22:50:00,2.09074,2.09074,2.09034,2.09034,16000000.0
2009-08-31 22:51:00,2.09014,2.09014,2.09005,2.09006,6000000.0
2009-08-31 22:52:00,2.08947,2.09008,2.08946,2.08974,10000000.0
2009-08-31 22:53:00,2.09041,2.09065,2.09041,2.09054,8000000.0
2009-08-31 22:54:00,2.09073,2.09073,2.09063,2.09063,13000000.0
2009-08-31 22:55:00,2.0906,2.09062,2.09056,2.09056,9000000.0
2009-08-31 22:56:00,2.09045,2.09045,2.09037,2.09041,8000000.0
2009-08-31 22:57:00,2.09034,2.09044,2.09028,2.09029,7000000.0
2009-08-31 22:58:00,2.08997,2.09007,2.08941,2.08941,7000000.0
2009-08-31 22:59:00,2.08961,2.09023,2.08954,2.09023,9000000.0
2009-08-31 23:00:00,2.09031,2.09031,2.08997,2.08997,12000000.0
2009-08-31 23:01:00,2.08995,2.09023,2.08995,2.09006,9000000.0
2009-08-31 23:02:00,2.08984,2.08998,2.08984,2.08998,8000000.0
2009-08-31 23:03:00,2.0899,2.0899,2.08966,2.08966,12000000.0
2009-08-31 23:04:00,2.08972,2.09,2.08972,2.08998,11000000.0
2009-08-31 23:05:00,2.08979,2.08988,2.08979,2.08988,11000000.0
2009-08-31 23:06:00,2.0899,2.0899,2.08954,2.08954,8000000.0
2009-08-31 23:07:00,2.08965,2.08982,2.08965,2.08971,9000000.0
2009-08-31 23:08:00,2.08978,2.08989,2.08977,2.08989,15000000.0
2009-08-31 23:09:00,2.08987,2.08988,2.08984,2.08985,7000000.0
2009-08-31 23:10:00,2.08978,2.08979,2.08946,2.08946,6000000.0
2009-08-31 23:11:00,2.08934,2.08934,2.08916,2.08921,7000000.0
2009-08-31 23:12:00,2.0895,2.08983,2.0895,2.08983,8000000.0
2009-08-31 23:13:00,2.08987,2.09012,2.08984,2.08984,7000000.0
2009-08-31 23:14:00,2.08954,2.08954,2.08924,2.08929,9000000.0
2009-08-31 23:15:00,2.08897,2.08897,2.08888,2.08888,8000000.0
2009-08-31 23:16:00,2.089,2.08934,2.089,2.08934,9000000.0
2009-08-31 23:17:00,2.08933,2.08933,2.08913,2.08913,11000000.0
2009-08-31 23:18:00,2.08945,2.08945,2.08879,2.08879,9000000.0
2009-08-31 23:19:00,2.08908,2.08908,2.08843,2.0885,11000000.0
2009-08-31 23:20:00,2.08836,2.08855,2.08836,2.08855,5000000.0
2009-08-31 23:21:00,2.08867,2.08869,2.08846,2.08848,10000000.0
2009-08-31 23:22:00,2.08835,2.08872,2.08835,2.0887,7000000.0
2009-08-31 23:23:00,2.08879,2.08883,2.08866,2.08872,7000000.0
2009-08-31 23:24:00,2.08867,2.08885,2.08865,2.08876,9000000.0
2009-08-31 23:25:00,2.0887,2.08873,2.08854,2.08856,15000000.0
2009-08-31 23:26:00,2.08852,2.08859,2.08852,2.08859,10000000.0
2009-08-31 23:27:00,2.08856,2.08856,2.08809,2.08809,12000000.0
2009-08-31 23:28:00,2.08818,2.08856,2.08818,2.08856,5000000.0
2009-08-31 23:29:00,2.08843,2.08843,2.08835,2.08837,25000000.0
2009-08-31 23:30:00,2.08835,2.08847,2.08835,2.08847,16000000.0
2009-08-31 23:31:00,2.08793,2.08809,2.08776,2.08776,14000000.0
2009-08-31 23:32:00,2.08837,2.08837,2.08809,2.08823,9000000.0
2009-08-31 23:33:00,2.08799,2.08804,2.08788,2.08804,8000000.0
2009-08-31 23:34:00,2.08817,2.08841,2.08817,2.0883,9000000.0
2009-08-31 23:35:00,2.08785,2.08804,2.08746,2.08757,12000000.0
2009-08-31 23:36:00,2.0883,2.08856,2.0883,2.08837,9000000.0
2009-08-31 23:37:00,2.08791,2.08798,2.08761,2.08761,8000000.0
2009-08-31 23:38:00,2.08789,2.08796,2.08782,2.08796,7000000.0
2009-08-31 23:39:00,2.08763,2.08784,2.08757,2.08781,11000000.0
2009-08-31 23:40:00,2.08784,2.08784,2.08749,2.08758,21000000.0
2009-08-31 23:41:00,2.08779,2.08782,2.08769,2.08782,8000000.0
2009-08-31 23:42:00,2.08808,2.08849,2.08808,2.08849,19000000.0
2009-08-31 23:43:00,2.08832,2.08851,2.08832,2.08851,8000000.0
2009-08-31 23:44:00,2.08848,2.08849,2.08828,2.08828,8000000.0
2009-08-31 23:45:00,2.08794,2.08823,2.08763,2.08823,7000000.0
2009-08-31 23:46:00,2.08863,2.08914,2.08863,2.08902,8000000.0
2009-08-31 23:47:00,2.08902,2.09024,2.08902,2.09024,6000000.0
2009-08-31 23:48:00,2.0912,2.09131,2.09074,2.09102,7000000.0
2009-08-31 23:49:00,2.09123,2.09149,2.09064,2.09064,9000000.0
2009-08-31 23:50:00,2.09062,2.09082,2.09062,2.09082,5000000.0
2009-08-31 23:51:00,2.09157,2.09161,2.09152,2.09152,10000000.0
2009-08-31 23:52:00,2.09119,2.09119,2.09068,2.09119,7000000.0
2009-08-31 23:53:00,2.09131,2.09142,2.09115,2.09133,11000000.0
2009-08-31 23:54:00,2.09161,2.09192,2.09154,2.09154,7000000.0
2009-08-31 23:55:00,2.09115,2.09115,2.09066,2.09086,9000000.0
2009-08-31 23:56:00,2.09084,2.09107,2.09075,2.09092,12000000.0
2009-08-31 23:57:00,2.09011,2.09092,2.08999,2.09092,25000000.0
2009-08-31 23:58:00,2.09,2.09,2.08981,2.08981,8000000.0
2009-08-31 23:59:00,2.09041,2.09078,2.09013,2.09013,18000000.0
2009-09-01 00:00:00,2.09116,2.09116,2.09035,2.09035,7000000.0
2009-09-01 00:01:00,2.09042,2.09076,2.09039,2.09074,8000000.0
2009-09-01 00:02:00,2.09074,2.09074,2.09025,2.09025,9000000.0
2009-09-01 00:03:00,2.09053,2.09068,2.09053,2.09062,12000000.0
2009-09-01 00:04:00,2.09102,2.09133,2.09102,2.09132,10000000.0
2009-09-01 00:05:00,2.09163,2.09164,2.09133,2.09157,9000000.0
2009-09-01 00:06:00,2.09138,2.09138,2.09119,2.09119,8000000.0
2009-09-01 00:07:00,2.09121,2.09132,2.09095,2.09113,9000000.0
2009-09-01 00:08:00,2.09089,2.09089,2.09043,2.09074,8000000.0
2009-09-01 00:09:00,2.09105,2.09134,2.09103,2.09134,7000000.0
2009-09-01 00:10:00,2.09142,2.09198,2.09142,2.09198,23000000.0
2009-09-01 00:11:00,2.09191,2.09218,2.09191,2.09218,10000000.0
2009-09-01 00:12:00,2.09162,2.09162,2.09132,2.09148,9000000.0
2009-09-01 00:13:00,2.09098,2.09098,2.0905,2.09052,8000000.0
2009-09-01 00:14:00,2.0913,2.09156,2.0913,2.09147,7000000.0
2009-09-01 00:15:00,2.09051,2.09072,2.09034,2.09072,9000000.0
2009-09-01 00:16:00,2.09115,2.09115,2.09108,2.09115,9000000.0
2009-09-01 00:17:00,2.09101,2.09101,2.0906,2.09065,7000000.0
2009-09-01 00:18:00,2.0912,2.09137,2.0912,2.09133,8000000.0
2009-09-01 00:19:00,2.09115,2.09145,2.09115,2.09144,6000000.0
2009-09-01 00:20:00,2.09166,2.09217,2.09166,2.09217,10000000.0
2009-09-01 00:21:00,2.09224,2.09231,2.09215,2.09217,8000000.0
2009-09-01 00:22:00,2.09191,2.09209,2.09191,2.09193,8000000.0
2009-09-01 00:23:00,2.09175,2.09175,2.09105,2.09117,8000000.0
2009-09-01 00:24:00,2.09165,2.09165,2.09098,2.09136,8000000.0
2009-09-01 00:25:00,2.09174,2.09178,2.09158,2.09178,11000000.0
2009-09-01 00:26:00,2.09187,2.09187,2.0916,2.09177,7000000.0
2009-09-01 00:27:00,2.0911,2.09155,2.09081,2.09081,10000000.0
2009-09-01 00:28:00,2.09161,2.09182,2.09161,2.09182,5000000.0
2009-09-01 00:29:00,2.09152,2.09152,2.09098,2.09121,10000000.0
2009-09-01 00:30:00,2.09193,2.09207,2.09188,2.09207,6000000.0
2009-09-01 00:31:00,2.09208,2.09208,2.09165,2.09165,7000000.0
2009-09-01 00:32:00,2.09207,2.09207,2.09146,2.09196,7000000.0
2009-09-01 00:33:00,2.09166,2.09192,2.09166,2.09192,9000000.0
2009-09-01 00:34:00,2.09219,2.09219,2.09208,2.09216,23000000.0
2009-09-01 00:35:00,2.09212,2.09218,2.09212,2.09212,7000000.0
2009-09-01 00:36:00,2.09209,2.09211,2.09179,2.09179,9000000.0
2009-09-01 00:37:00,2.09201,2.09209,2.09016,2.09207,8000000.0
2009-09-01 00:38:00,2.092,2.092,2.09148,2.09148,7000000.0
2009-09-01 00:39:00,2.09205,2.09205,2.092,2.09202,7000000.0
2009-09-01 00:40:00,2.09141,2.09163,2.09141,2.0916,7000000.0
2009-09-01 00:41:00,2.09207,2.09212,2.09193,2.09201,6000000.0
2009-09-01 00:42:00,2.09168,2.09168,2.09157,2.09168,8000000.0
2009-09-01 00:43:00,2.09206,2.09211,2.09201,2.09211,5000000.0
2009-09-01 00:44:00,2.092,2.09213,2.09143,2.09195,11000000.0
2009-09-01 00:45:00,2.09175,2.09175,2.0896,2.09115,16000000.0
2009-09-01 00:46:00,2.09167,2.09167,2.09143,2.09162,10000000.0
2009-09-01 00:47:00,2.09163,2.09163,2.09145,2.09149,7000000.0
2009-09-01 00:48:00,2.09155,2.09155,2.09086,2.09143,8000000.0
2009-09-01 00:49:00,2.09119,2.09119,2.09076,2.09076,10000000.0
2009-09-01 00:50:00,2.09138,2.09168,2.09135,2.09168,10000000.0
2009-09-01 00:51:00,2.09176,2.0918,2.09159,2.09162,8000000.0
2009-09-01 00:52:00,2.09141,2.09146,2.09133,2.09135,5000000.0
2009-09-01 00:53:00,2.09079,2.09093,2.08995,2.08995,11000000.0
2009-09-01 00:54:00,2.08984,2.08984,2.08961,2.08962,10000000.0
2009-09-01 00:55:00,2.08968,2.08983,2.08958,2.08961,7000000.0
2009-09-01 00:56:00,2.08978,2.08978,2.08956,2.0896,5000000.0
2009-09-01 00:57:00,2.08874,2.0893,2.08869,2.08898,7000000.0
2009-09-01 00:58:00,2.08999,2.09031,2.08944,2.08944,10000000.0
2009-09-01 00:59:00,2.08943,2.08943,2.08702,2.08702,7000000.0
2009-09-01 01:00:00,2.08828,2.08975,2.08828,2.08975,19000000.0
2009-09-01 01:01:00,2.08997,2.09027,2.08996,2.09021,12000000.0
2009-09-01 01:02:00,2.09006,2.09017,2.08925,2.08925,8000000.0
2009-09-01 01:03:00,2.09011,2.09021,2.08994,2.08998,7000000.0
2009-09-01 01:04:00,2.08993,2.09013,2.08979,2.09013,8000000.0
2009-09-01 01:05:00,2.08945,2.08945,2.08906,2.08912,7000000.0
2009-09-01 01:06:00,2.09009,2.09009,2.0898,2.09009,8000000.0
2009-09-01 01:07:00,2.09012,2.09012,2.08978,2.08994,8000000.0
2009-09-01 01:08:00,2.08999,2.08999,2.08967,2.08977,5000000.0
2009-09-01 01:09:00,2.08986,2.09008,2.08986,2.08993,5000000.0
2009-09-01 01:10:00,2.08994,2.09008,2.08975,2.09008,10000000.0
2009-09-01 01:11:00,2.08987,2.08999,2.08983,2.08987,11000000.0
2009-09-01 01:12:00,2.0893,2.08936,2.0893,2.08936,8000000.0
2009-09-01 01:13:00,2.08927,2.0896,2.08912,2.08912,10000000.0
2009-09-01 01:14:00,2.08913,2.08943,2.08913,2.08937,10000000.0
2009-09-01 01:15:00,2.08945,2.08985,2.08944,2.08985,10000000.0
2009-09-01 01:16:00,2.09008,2.09078,2.09008,2.09052,8000000.0
2009-09-01 01:17:00,2.09043,2.09045,2.09012,2.09012,10000000.0
2009-09-01 01:18:00,2.09005,2.09005,2.08996,2.08996,8000000.0
2009-09-01 01:19:00,2.08997,2.08999,2.08986,2.08995,11000000.0
2009-09-01 01:20:00,2.09026,2.09032,2.09015,2.09032,13000000.0
2009-09-01 01:21:00,2.0905,2.0909,2.0905,2.0909,7000000.0
2009-09-01 01:22:00,2.09079,2.09084,2.09059,2.09059,7000000.0
2009-09-01 01:23:00,2.0907,2.091,2.09059,2.091,11000000.0
2009-09-01 01:24:00,2.09086,2.09086,2.09032,2.09032,7000000.0
2009-09-01 01:25:00,2.0905,2.09081,2.0905,2.0908,9000000.0
2009-09-01 01:26:00,2.09113,2.09116,2.09098,2.09116,14000000.0
2009-09-01 01:27:00,2.0912,2.09126,2.09104,2.09104,15000000.0
2009-09-01 01:28:00,2.09071,2.0909,2.09048,2.09056,9000000.0
2009-09-01 01:29:00,2.09079,2.09086,2.09037,2.09082,10000000.0
2009-09-01 01:30:00,2.09097,2.09097,2.0908,2.0908,5000000.0
2009-09-01 01:31:00,2.09074,2.09074,2.09052,2.09052,10000000.0
2009-09-01 01:32:00,2.09052,2.0907,2.09052,2.09068,18000000.0
2009-09-01 01:33:00,2.09064,2.09065,2.09061,2.09062,20000000.0
2009-09-01 01:34:00,2.09062,2.09065,2.0906,2.09065,16000000.0
2009-09-01 01:35:00,2.09068,2.09084,2.09056,2.09084,8000000.0
2009-09-01 01:36:00,2.09124,2.09167,2.09124,2.09156,9000000.0
2009-09-01 01:37:00,2.09154,2.09171,2.09146,2.09163,7000000.0
2009-09-01 01:38:00,2.09154,2.09162,2.09143,2.0915,12000000.0
2009-09-01 01:39:00,2.09105,2.09105,2.09065,2.09065,12000000.0
2009-09-01 01:40:00,2.09051,2.09076,2.09051,2.09076,7000000.0
2009-09-01 01:41:00,2.09086,2.09091,2.09034,2.09055,11000000.0
2009-09-01 01:42:00,2.09097,2.09097,2.09036,2.09036,7000000.0
2009-09-01 01:43:00,2.09113,2.09113,2.09084,2.09103,8000000.0
2009-09-01 01:44:00,2.09104,2.09104,2.0907,2.0907,7000000.0
2009-09-01 01:45:00,2.09066,2.09082,2.09061,2.09082,7000000.0
2009-09-01 01:46:00,2.09106,2.09112,2.09093,2.09093,7000000.0
2009-09-01 01:47:00,2.09051,2.09088,2.09035,2.09068,14000000.0
2009-09-01 01:48:00,2.09036,2.09083,2.09036,2.09067,7000000.0
2009-09-01 01:49:00,2.09099,2.09099,2.0907,2.09081,8000000.0
2009-09-01 01:50:00,2.0908,2.0908,2.09062,2.09068,10000000.0
2009-09-01 01:51:00,2.09019,2.0906,2.09012,2.09014,16000000.0
2009-09-01 01:52:00,2.09073,2.09097,2.09073,2.09097,13000000.0
2009-09-01 01:53:00,2.09113,2.09113,2.09096,2.09105,7000000.0
2009-09-01 01:54:00,2.09121,2.09133,2.09121,2.09133,9000000.0
2009-09-01 01:55:00,2.09131,2.09136,2.09128,2.09129,12000000.0
2009-09-01 01:56:00,2.09125,2.09125,2.09116,2.09119,17000000.0
2009-09-01 01:57:00,2.09111,2.09112,2.09094,2.09094,13000000.0
2009-09-01 01:58:00,2.09081,2.09087,2.09074,2.09074,10000000.0
2009-09-01 01:59:00,2.09052,2.09067,2.09031,2.09067,11000000.0
2009-09-01 02:00:00,2.09105,2.09135,2.09099,2.09099,7000000.0
2009-09-01 02:01:00,2.09131,2.09152,2.09131,2.09146,8000000.0
2009-09-01 02:02:00,2.09148,2.09148,2.09121,2.09133,9000000.0
2009-09-01 02:03:00,2.0911,2.09116,2.08898,2.09116,10000000.0
2009-09-01 02:04:00,2.09116,2.09127,2.09071,2.09071,9000000.0
2009-09-01 02:05:00,2.08968,2.09078,2.08968,2.09078,10000000.0
2009-09-01 02:06:00,2.09052,2.09056,2.09024,2.09024,8000000.0
2009-09-01 02:07:00,2.09064,2.09065,2.09045,2.09052,8000000.0
2009-09-01 02:08:00,2.09051,2.09089,2.09051,2.09089,5000000.0
2009-09-01 02:09:00,2.09076,2.09095,2.09057,2.09057,7000000.0
2009-09-01 02:10:00,2.09068,2.09068,2.08995,2.09005,8000000.0
2009-09-01 02:11:00,2.09013,2.0903,2.09013,2.09028,8000000.0
2009-09-01 02:12:00,2.09026,2.09026,2.09006,2.09009,7000000.0
2009-09-01 02:13:00,2.09029,2.09029,2.09015,2.09015,7000000.0
2009-09-01 02:14:00,2.09018,2.09018,2.09002,2.09009,7000000.0
2009-09-01 02:15:00,2.09002,2.09098,2.09002,2.09096,8000000.0
2009-09-01 02:16:00,2.09101,2.09114,2.09097,2.09109,9000000.0
2009-09-01 02:17:00,2.09119,2.09121,2.09109,2.09121,6000000.0
2009-09-01 02:18:00,2.09118,2.09118,2.09109,2.09109,8000000.0
2009-09-01 02:19:00,2.09119,2.09138,2.09102,2.09138,11000000.0
2009-09-01 02:20:00,2.09119,2.09132,2.09112,2.09119,9000000.0
2009-09-01 02:21:00,2.09116,2.09116,2.09092,2.09106,7000000.0
2009-09-01 02:22:00,2.09106,2.0911,2.0909,2.09091,8000000.0
2009-09-01 02:23:00,2.09105,2.0913,2.09092,2.09095,6000000.0
2009-09-01 02:24:00,2.09104,2.09108,2.09094,2.091,8000000.0
2009-09-01 02:25:00,2.09058,2.09077,2.09017,2.09017,11000000.0
2009-09-01 02:26:00,2.09077,2.09077,2.09051,2.09072,7000000.0
2009-09-01 02:27:00,2.0908,2.09091,2.0907,2.0907,9000000.0
2009-09-01 02:28:00,2.09076,2.09079,2.0905,2.09074,10000000.0
2009-09-01 02:29:00,2.09064,2.09064,2.09032,2.09038,7000000.0
2009-09-01 02:30:00,2.09045,2.09045,2.08982,2.09013,10000000.0
2009-09-01 02:31:00,2.09042,2.09068,2.09042,2.09056,8000000.0
2009-09-01 02:32:00,2.09065,2.09065,2.09053,2.0906,7000000.0
2009-09-01 02:33:00,2.09028,2.09055,2.09028,2.09055,8000000.0
2009-09-01 02:34:00,2.09039,2.09045,2.09029,2.09029,7000000.0
2009-09-01 02:35:00,2.09017,2.09037,2.08999,2.09037,11000000.0
2009-09-01 02:36:00,2.09051,2.09051,2.09021,2.09032,7000000.0
2009-09-01 02:37:00,2.09005,2.09006,2.08985,2.08986,7000000.0
2009-09-01 02:38:00,2.09009,2.09019,2.08999,2.08999,7000000.0
2009-09-01 02:39:00,2.09004,2.09016,2.09004,2.09009,8000000.0
2009-09-01 02:40:00,2.0901,2.09019,2.09009,2.09012,7000000.0
2009-09-01 02:41:00,2.09017,2.09038,2.09017,2.09029,5000000.0
2009-09-01 02:42:00,2.09034,2.09049,2.09034,2.09036,8000000.0
2009-09-01 02:43:00,2.09018,2.09049,2.09015,2.09049,9000000.0
2009-09-01 02:44:00,2.09048,2.09052,2.09039,2.09052,7000000.0
2009-09-01 02:45:00,2.0902,2.09041,2.09011,2.09019,8000000.0
2009-09-01 02:46:00,2.08992,2.08992,2.08924,2.08924,7000000.0
2009-09-01 02:47:00,2.08911,2.08911,2.089,2.08906,6000000.0
2009-09-01 02:48:00,2.08888,2.08893,2.08841,2.08857,11000000.0
2009-09-01 02:49:00,2.08843,2.08921,2.08843,2.08921,11000000.0
2009-09-01 02:50:00,2.08891,2.08901,2.08856,2.08901,7000000.0
2009-09-01 02:51:00,2.08906,2.08906,2.08837,2.0888,8000000.0
2009-09-01 02:52:00,2.08878,2.08892,2.08877,2.0888,6000000.0
2009-09-01 02:53:00,2.08872,2.08872,2.08866,2.08866,8000000.0
2009-09-01 02:54:00,2.08862,2.08909,2.08862,2.08891,7000000.0
2009-09-01 02:55:00,2.08861,2.08861,2.08777,2.08833,8000000.0
2009-09-01 02:56:00,2.08873,2.08886,2.0885,2.08886,10000000.0
2009-09-01 02:57:00,2.08931,2.08946,2.08916,2.08916,8000000.0
2009-09-01 02:58:00,2.08899,2.08899,2.08868,2.08889,7000000.0
2009-09-01 02:59:00,2.08884,2.08884,2.08841,2.08862,9000000.0
2009-09-01 03:00:00,2.0885,2.0885,2.08717,2.08717,7000000.0
2009-09-01 03:01:00,2.08719,2.08746,2.08713,2.08746,6000000.0
2009-09-01 03:02:00,2.08742,2.08768,2.08722,2.08723,10000000.0
2009-09-01 03:03:00,2.08627,2.08627,2.08556,2.08597,7000000.0
2009-09-01 03:04:00,2.08602,2.0863,2.08602,2.0863,7000000.0
2009-09-01 03:05:00,2.08651,2.08673,2.0865,2.0865,8000000.0
2009-09-01 03:06:00,2.08678,2.08695,2.08634,2.08634,10000000.0
2009-09-01 03:07:00,2.08635,2.08637,2.08623,2.08623,8000000.0
2009-09-01 03:08:00,2.0862,2.08674,2.0862,2.08671,7000000.0
2009-09-01 03:09:00,2.08681,2.08697,2.08681,2.08697,8000000.0
2009-09-01 03:10:00,2.08699,2.08699,2.08681,2.08684,10000000.0
2009-09-01 03:11:00,2.08683,2.08683,2.08657,2.08672,10000000.0
2009-09-01 03:12:00,2.08645,2.0878,2.08645,2.0878,7000000.0
2009-09-01 03:13:00,2.0877,2.08798,2.08768,2.08768,11000000.0
2009-09-01 03:14:00,2.08806,2.08901,2.08806,2.08901,8000000.0
2009-09-01 03:15:00,2.08808,2.08811,2.08782,2.08798,9000000.0
2009-09-01 03:16:00,2.08806,2.08824,2.08806,2.08816,8000000.0
2009-09-01 03:17:00,2.08821,2.08824,2.0874,2.0874,11000000.0
2009-09-01 03:18:00,2.08733,2.08759,2.08733,2.08742,10000000.0
2009-09-01 03:19:00,2.08725,2.08725,2.08685,2.08685,7000000.0
2009-09-01 03:20:00,2.08687,2.08713,2.08679,2.08713,10000000.0
2009-09-01 03:21:00,2.087,2.087,2.08657,2.08692,7000000.0
2009-09-01 03:22:00,2.08677,2.08677,2.08622,2.08653,8000000.0
2009-09-01 03:23:00,2.08653,2.08653,2.08637,2.08639,7000000.0
2009-09-01 03:24:00,2.08615,2.08665,2.08615,2.08665,10000000.0
2009-09-01 03:25:00,2.08679,2.08679,2.08657,2.08664,8000000.0
2009-09-01 03:26:00,2.08682,2.08792,2.08682,2.08792,7000000.0
2009-09-01 03:27:00,2.08713,2.08714,2.08697,2.08711,5000000.0
2009-09-01 03:28:00,2.08733,2.08779,2.08733,2.08771,8000000.0
2009-09-01 03:29:00,2.08764,2.08764,2.08715,2.08733,11000000.0
2009-09-01 03:30:00,2.0871,2.08722,2.08686,2.08686,8000000.0
2009-09-01 03:31:00,2.08701,2.08732,2.08701,2.08732,9000000.0
2009-09-01 03:32:00,2.08729,2.08729,2.08648,2.08648,9000000.0
2009-09-01 03:33:00,2.08644,2.08652,2.08631,2.08631,7000000.0
2009-09-01 03:34:00,2.08603,2.08631,2.08577,2.08577,9000000.0
2009-09-01 03:35:00,2.08537,2.0854,2.08519,2.0854,10000000.0
2009-09-01 03:36:00,2.0853,2.08551,2.0851,2.08551,8000000.0
2009-09-01 03:37:00,2.08566,2.08594,2.08544,2.08594,9000000.0
2009-09-01 03:38:00,2.08632,2.08656,2.08632,2.08652,7000000.0
2009-09-01 03:39:00,2.08676,2.08715,2.08676,2.087,8000000.0
2009-09-01 03:40:00,2.08688,2.08734,2.08688,2.08734,11000000.0
2009-09-01 03:41:00,2.08809,2.08809,2.08756,2.08756,10000000.0
2009-09-01 03:42:00,2.08773,2.08773,2.08747,2.0875,10000000.0
2009-09-01 03:43:00,2.08705,2.08705,2.08685,2.08686,7000000.0
2009-09-01 03:44:00,2.0867,2.08679,2.08637,2.08637,8000000.0
2009-09-01 03:45:00,2.08583,2.08599,2.08581,2.08599,8000000.0
2009-09-01 03:46:00,2.08631,2.08668,2.08608,2.08668,8000000.0
2009-09-01 03:47:00,2.08694,2.08694,2.08644,2.08644,7000000.0
2009-09-01 03:48:00,2.08649,2.08649,2.08608,2.08608,11000000.0
2009-09-01 03:49:00,2.08594,2.08609,2.0858,2.08609,8000000.0
2009-09-01 03:50:00,2.08592,2.08592,2.08554,2.08585,7000000.0
2009-09-01 03:51:00,2.08568,2.08584,2.08568,2.08568,6000000.0
2009-09-01 03:52:00,2.08576,2.08576,2.08551,2.08559,8000000.0
2009-09-01 03:53:00,2.08554,2.08596,2.08542,2.08584,10000000.0
2009-09-01 03:54:00,2.08599,2.08599,2.08551,2.08551,11000000.0
2009-09-01 03:55:00,2.08577,2.08656,2.08558,2.08656,7000000.0
2009-09-01 03:56:00,2.08623,2.0865,2.08623,2.08638,6000000.0
2009-09-01 03:57:00,2.08615,2.08629,2.08611,2.0862,8000000.0
2009-09-01 03:58:00,2.08585,2.08585,2.08517,2.08524,8000000.0
2009-09-01 03:59:00,2.0851,2.08547,2.0851,2.08516,7000000.0
2009-09-01 04:00:00,2.08535,2.08542,2.08514,2.08536,9000000.0
2009-09-01 04:01:00,2.08515,2.08521,2.08502,2.08521,7000000.0
2009-09-01 04:02:00,2.08523,2.08527,2.08498,2.08527,8000000.0
2009-09-01 04:03:00,2.08536,2.08536,2.08504,2.0851,8000000.0
2009-09-01 04:04:00,2.08504,2.08534,2.08504,2.08534,10000000.0
2009-09-01 04:05:00,2.08494,2.08505,2.08309,2.08309,9000000.0
2009-09-01 04:06:00,2.08495,2.0851,2.08487,2.08492,8000000.0
2009-09-01 04:07:00,2.08489,2.08501,2.08478,2.085,11000000.0
2009-09-01 04:08:00,2.08493,2.08507,2.08493,2.08505,7000000.0
2009-09-01 04:09:00,2.08479,2.08485,2.08475,2.0848,8000000.0
2009-09-01 04:10:00,2.08469,2.08469,2.08402,2.08411,10000000.0
2009-09-01 04:11:00,2.08406,2.08451,2.08406,2.08439,7000000.0
2009-09-01 04:12:00,2.08437,2.08457,2.08399,2.08457,8000000.0
2009-09-01 04:13:00,2.08459,2.08482,2.08459,2.08462,8000000.0
2009-09-01 04:14:00,2.08487,2.08501,2.08473,2.08473,7000000.0
2009-09-01 04:15:00,2.08488,2.08511,2.08464,2.08511,7000000.0
2009-09-01 04:16:00,2.08551,2.08551,2.08475,2.08485,7000000.0
2009-09-01 04:17:00,2.08467,2.08485,2.08462,2.08485,8000000.0
2009-09-01 04:18:00,2.08498,2.085,2.08491,2.085,11000000.0
2009-09-01 04:19:00,2.08489,2.08489,2.08473,2.08488,7000000.0
2009-09-01 04:20:00,2.08471,2.08507,2.08444,2.08507,10000000.0
2009-09-01 04:21:00,2.08506,2.08509,2.08475,2.08475,8000000.0
2009-09-01 04:22:00,2.08543,2.0855,2.08513,2.08513,5000000.0
2009-09-01 04:23:00,2.08523,2.08524,2.08511,2.08511,7000000.0
2009-09-01 04:24:00,2.08518,2.0855,2.08516,2.08549,9000000.0
2009-09-01 04:25:00,2.08547,2.08547,2.08507,2.08507,11000000.0
2009-09-01 04:26:00,2.08504,2.08514,2.08499,2.08501,7000000.0
2009-09-01 04:27:00,2.08488,2.08488,2.08471,2.08478,8000000.0
2009-09-01 04:28:00,2.08482,2.08544,2.08482,2.08544,7000000.0
2009-09-01 04:29:00,2.08547,2.08558,2.08533,2.08558,8000000.0
2009-09-01 04:30:00,2.08564,2.08579,2.08528,2.08528,9000000.0
2009-09-01 04:31:00,2.08513,2.08638,2.08513,2.08638,10000000.0
2009-09-01 04:32:00,2.08654,2.08661,2.08649,2.08651,8000000.0
2009-09-01 04:33:00,2.08679,2.08718,2.08676,2.08716,8000000.0
2009-09-01 04:34:00,2.08735,2.08735,2.08664,2.08664,7000000.0
2009-09-01 04:35:00,2.08602,2.08642,2.08591,2.08642,7000000.0
2009-09-01 04:36:00,2.08661,2.08665,2.08657,2.08657,8000000.0
2009-09-01 04:37:00,2.08689,2.08698,2.08669,2.08669,5000000.0
2009-09-01 04:38:00,2.08673,2.08673,2.08611,2.08631,9000000.0
2009-09-01 04:39:00,2.08609,2.08609,2.08579,2.08584,9000000.0
2009-09-01 04:40:00,2.08574,2.08574,2.08554,2.08554,7000000.0
2009-09-01 04:41:00,2.08532,2.08562,2.08532,2.08562,8000000.0
2009-09-01 04:42:00,2.08557,2.08557,2.0853,2.08557,7000000.0
2009-09-01 04:43:00,2.08564,2.08571,2.08533,2.08564,11000000.0
2009-09-01 04:44:00,2.08559,2.08559,2.08546,2.08549,5000000.0
2009-09-01 04:45:00,2.08554,2.08554,2.08508,2.08513,11000000.0
2009-09-01 04:46:00,2.08506,2.0856,2.08506,2.08552,7000000.0
2009-09-01 04:47:00,2.08571,2.08578,2.08566,2.08566,6000000.0
2009-09-01 04:48:00,2.08545,2.08545,2.08483,2.08483,7000000.0
2009-09-01 04:49:00,2.08514,2.08514,2.08469,2.08497,11000000.0
2009-09-01 04:50:00,2.0858,2.08607,2.0858,2.08607,9000000.0
2009-09-01 04:51:00,2.08588,2.08592,2.0857,2.0857,7000000.0
2009-09-01 04:52:00,2.08567,2.08581,2.08551,2.08553,5000000.0
2009-09-01 04:53:00,2.08472,2.08474,2.08412,2.08453,9000000.0
2009-09-01 04:54:00,2.0852,2.08534,2.08505,2.08505,8000000.0
2009-09-01 04:55:00,2.08504,2.08529,2.08504,2.08527,8000000.0
2009-09-01 04:56:00,2.0852,2.08521,2.08518,2.0852,6000000.0
2009-09-01 04:57:00,2.08503,2.08512,2.08482,2.08482,8000000.0
2009-09-01 04:58:00,2.08482,2.08488,2.08476,2.08483,8000000.0
2009-09-01 04:59:00,2.08492,2.08527,2.08492,2.08505,8000000.0
2009-09-01 05:00:00,2.08486,2.08497,2.08484,2.08484,7000000.0
2009-09-01 05:01:00,2.08494,2.08499,2.08492,2.08496,6000000.0
2009-09-01 05:02:00,2.0845,2.08468,2.08424,2.08457,7000000.0
2009-09-01 05:03:00,2.08483,2.08491,2.08471,2.08491,7000000.0
2009-09-01 05:04:00,2.0845,2.08477,2.0845,2.08477,7000000.0
2009-09-01 05:05:00,2.08471,2.0849,2.08471,2.0849,5000000.0
2009-09-01 05:06:00,2.08496,2.08504,2.08481,2.08504,8000000.0
2009-09-01 05:07:00,2.08511,2.08511,2.08482,2.085,8000000.0
2009-09-01 05:08:00,2.0852,2.0852,2.08474,2.08474,10000000.0
2009-09-01 05:09:00,2.08499,2.08499,2.08479,2.08496,7000000.0
2009-09-01 05:10:00,2.08495,2.08517,2.08495,2.08508,7000000.0
2009-09-01 05:11:00,2.08526,2.08526,2.08491,2.0851,8000000.0
2009-09-01 05:12:00,2.08515,2.08525,2.08509,2.08515,11000000.0
2009-09-01 05:13:00,2.08474,2.0848,2.08414,2.08414,8000000.0
2009-09-01 05:14:00,2.08484,2.08494,2.08467,2.08494,7000000.0
2009-09-01 05:15:00,2.08444,2.08496,2.08436,2.08493,7000000.0
2009-09-01 05:16:00,2.08497,2.08497,2.08475,2.08487,7000000.0
2009-09-01 05:17:00,2.08488,2.08511,2.08487,2.08511,7000000.0
2009-09-01 05:18:00,2.08529,2.08568,2.08529,2.0855,8000000.0
2009-09-01 05:19:00,2.08558,2.08579,2.08546,2.08579,7000000.0
2009-09-01 05:20:00,2.08603,2.08641,2.08603,2.08641,9000000.0
2009-09-01 05:21:00,2.08658,2.08691,2.08658,2.08667,8000000.0
2009-09-01 05:22:00,2.08606,2.08621,2.08606,2.08621,7000000.0
2009-09-01 05:23:00,2.08609,2.08621,2.08608,2.08614,10000000.0
2009-09-01 05:24:00,2.08618,2.08618,2.08602,2.08615,8000000.0
2009-09-01 05:25:00,2.08619,2.08637,2.08618,2.08634,7000000.0
2009-09-01 05:26:00,2.08642,2.08645,2.08605,2.08608,7000000.0
2009-09-01 05:27:00,2.086,2.0863,2.08596,2.08596,8000000.0
2009-09-01 05:28:00,2.08602,2.08606,2.08595,2.08601,9000000.0
2009-09-01 05:29:00,2.08635,2.08635,2.08608,2.08619,7000000.0
2009-09-01 05:30:00,2.08614,2.08619,2.08611,2.08611,10000000.0
2009-09-01 05:31:00,2.08611,2.08616,2.08595,2.08608,8000000.0
2009-09-01 05:32:00,2.08616,2.08644,2.08616,2.08644,8000000.0
2009-09-01 05:33:00,2.08662,2.08681,2.08656,2.08662,9000000.0
2009-09-01 05:34:00,2.08676,2.08676,2.08647,2.08664,8000000.0
2009-09-01 05:35:00,2.08676,2.08688,2.08648,2.08648,7000000.0
2009-09-01 05:36:00,2.0868,2.0868,2.0865,2.0866,5000000.0
2009-09-01 05:37:00,2.08663,2.08701,2.08663,2.08701,7000000.0
2009-09-01 05:38:00,2.08704,2.0873,2.08658,2.08658,9000000.0
2009-09-01 05:39:00,2.08633,2.08633,2.08592,2.08592,7000000.0
2009-09-01 05:40:00,2.08593,2.08629,2.08591,2.08629,7000000.0
2009-09-01 05:41:00,2.08571,2.08586,2.08548,2.08551,8000000.0
2009-09-01 05:42:00,2.08624,2.08661,2.08624,2.08644,7000000.0
2009-09-01 05:43:00,2.08674,2.08696,2.08665,2.08696,6000000.0
2009-09-01 05:44:00,2.08704,2.08736,2.08535,2.08704,8000000.0
2009-09-01 05:45:00,2.08689,2.0877,2.08688,2.0877,11000000.0
2009-09-01 05:46:00,2.088,2.08806,2.08783,2.08786,7000000.0
2009-09-01 05:47:00,2.08779,2.08779,2.08752,2.08758,8000000.0
2009-09-01 05:48:00,2.08757,2.08757,2.08701,2.08703,9000000.0
2009-09-01 05:49:00,2.08671,2.08682,2.08656,2.08656,8000000.0
2009-09-01 05:50:00,2.08658,2.08661,2.08643,2.08658,9000000.0
2009-09-01 05:51:00,2.08675,2.08698,2.08667,2.08698,8000000.0
2009-09-01 05:52:00,2.0869,2.08699,2.08683,2.08693,8000000.0
2009-09-01 05:53:00,2.08679,2.08686,2.08668,2.08681,7000000.0
2009-09-01 05:54:00,2.08683,2.08685,2.08664,2.08664,10000000.0
2009-09-01 05:55:00,2.08663,2.08701,2.08663,2.08701,5000000.0
2009-09-01 05:56:00,2.08705,2.08735,2.08705,2.08731,11000000.0
2009-09-01 05:57:00,2.08692,2.08719,2.08659,2.0871,8000000.0
2009-09-01 05:58:00,2.08722,2.08737,2.08706,2.08737,9000000.0
2009-09-01 05:59:00,2.0872,2.08737,2.08715,2.08735,8000000.0
2009-09-01 06:00:00,2.08716,2.08737,2.08712,2.08715,8000000.0
2009-09-01 06:01:00,2.0872,2.08772,2.0872,2.08768,7000000.0
2009-09-01 06:02:00,2.08788,2.08788,2.08772,2.08779,7000000.0
2009-09-01 06:03:00,2.08765,2.08765,2.0873,2.08731,8000000.0
2009-09-01 06:04:00,2.08739,2.08739,2.08665,2.08665,7000000.0
2009-09-01 06:05:00,2.08673,2.08707,2.08673,2.08707,7000000.0
2009-09-01 06:06:00,2.08663,2.08663,2.08616,2.08634,7000000.0
2009-09-01 06:07:00,2.0863,2.0863,2.08603,2.08613,7000000.0
2009-09-01 06:08:00,2.08611,2.0863,2.08546,2.08546,7000000.0
2009-09-01 06:09:00,2.0851,2.08513,2.08479,2.08513,8000000.0
2009-09-01 06:10:00,2.08518,2.08527,2.08498,2.08527,8000000.0
2009-09-01 06:11:00,2.08538,2.08558,2.08537,2.08537,5000000.0
2009-09-01 06:12:00,2.08555,2.08576,2.08548,2.08559,8000000.0
2009-09-01 06:13:00,2.08547,2.08547,2.08532,2.08541,8000000.0
2009-09-01 06:14:00,2.08541,2.08553,2.08532,2.08538,10000000.0
2009-09-01 06:15:00,2.08545,2.08565,2.08532,2.08539,8000000.0
2009-09-01 06:16:00,2.08538,2.08538,2.0851,2.08534,6000000.0
2009-09-01 06:17:00,2.08576,2.0861,2.08576,2.08593,7000000.0
2009-09-01 06:18:00,2.08555,2.08597,2.08543,2.08597,9000000.0
2009-09-01 06:19:00,2.08565,2.08577,2.0854,2.08577,7000000.0
2009-09-01 06:20:00,2.08588,2.08588,2.0856,2.08579,9000000.0
2009-09-01 06:21:00,2.08547,2.08547,2.08466,2.08466,8000000.0
2009-09-01 06:22:00,2.08468,2.08483,2.08461,2.08461,8000000.0
2009-09-01 06:23:00,2.08448,2.08448,2.08405,2.08433,8000000.0
2009-09-01 06:24:00,2.08438,2.08458,2.08416,2.08416,11000000.0
2009-09-01 06:25:00,2.08394,2.08481,2.08394,2.08481,11000000.0
2009-09-01 06:26:00,2.08399,2.08399,2.08349,2.08349,11000000.0
2009-09-01 06:27:00,2.08347,2.08358,2.08347,2.08351,7000000.0
2009-09-01 06:28:00,2.08363,2.08416,2.08362,2.08416,8000000.0
2009-09-01 06:29:00,2.08456,2.08477,2.08402,2.08402,8000000.0
2009-09-01 06:30:00,2.0841,2.08666,2.0841,2.08666,8000000.0
2009-09-01 06:31:00,2.08667,2.08667,2.08452,2.08474,7000000.0
2009-09-01 06:32:00,2.08491,2.08522,2.08461,2.08515,7000000.0
2009-09-01 06:33:00,2.08654,2.08704,2.08654,2.08681,7000000.0
2009-09-01 06:34:00,2.08688,2.08729,2.08675,2.08729,7000000.0
2009-09-01 06:35:00,2.08762,2.08777,2.08703,2.08705,8000000.0
2009-09-01 06:36:00,2.08695,2.08862,2.08695,2.08862,7000000.0
2009-09-01 06:37:00,2.08882,2.08885,2.08785,2.08785,10000000.0
2009-09-01 06:38:00,2.08768,2.08768,2.08703,2.08708,5000000.0
2009-09-01 06:39:00,2.08787,2.08824,2.08787,2.08824,5000000.0
2009-09-01 06:40:00,2.08885,2.08933,2.08885,2.08933,6000000.0
2009-09-01 06:41:00,2.08908,2.08914,2.089,2.08908,7000000.0
2009-09-01 06:42:00,2.08914,2.08914,2.08887,2.08887,5000000.0
2009-09-01 06:43:00,2.08848,2.08967,2.08848,2.08967,7000000.0
2009-09-01 06:44:00,2.08998,2.09052,2.08966,2.08966,8000000.0
2009-09-01 06:45:00,2.08926,2.08943,2.08919,2.0893,9000000.0
2009-09-01 06:46:00,2.08943,2.08943,2.08897,2.08897,5000000.0
2009-09-01 06:47:00,2.08891,2.08899,2.08889,2.08897,8000000.0
2009-09-01 06:48:00,2.08921,2.08935,2.08921,2.08924,7000000.0
2009-09-01 06:49:00,2.08879,2.08889,2.0886,2.08864,8000000.0
2009-09-01 06:50:00,2.08829,2.0884,2.08813,2.08829,10000000.0
2009-09-01 06:51:00,2.08828,2.08848,2.08824,2.08848,10000000.0
2009-09-01 06:52:00,2.08844,2.08845,2.08826,2.08845,8000000.0
2009-09-01 06:53:00,2.0884,2.08874,2.08834,2.08864,8000000.0
2009-09-01 06:54:00,2.0889,2.089,2.08878,2.089,8000000.0
2009-09-01 06:55:00,2.08869,2.0891,2.08869,2.08908,7000000.0
2009-09-01 06:56:00,2.08921,2.09004,2.08921,2.08981,8000000.0
2009-09-01 06:57:00,2.09032,2.09032,2.08936,2.08936,7000000.0
2009-09-01 06:58:00,2.089,2.0891,2.08894,2.08899,7000000.0
2009-09-01 06:59:00,2.08928,2.0893,2.08911,2.0893,7000000.0
2009-09-01 07:00:00,2.08934,2.08936,2.08926,2.08933,7000000.0
2009-09-01 07:01:00,2.09,2.09067,2.09,2.09065,5000000.0
2009-09-01 07:02:00,2.09052,2.09052,2.08959,2.09,9000000.0
2009-09-01 07:03:00,2.09015,2.0903,2.08985,2.08985,7000000.0
2009-09-01 07:04:00,2.08981,2.09019,2.08981,2.09017,8000000.0
2009-09-01 07:05:00,2.09024,2.09024,2.08952,2.08985,11000000.0
2009-09-01 07:06:00,2.09009,2.09065,2.09009,2.09058,11000000.0
2009-09-01 07:07:00,2.09071,2.09083,2.0906,2.0906,5000000.0
2009-09-01 07:08:00,2.09073,2.09091,2.09067,2.09067,5000000.0
2009-09-01 07:09:00,2.09082,2.09086,2.0906,2.09086,8000000.0
2009-09-01 07:10:00,2.09036,2.09093,2.09034,2.09093,7000000.0
2009-09-01 07:11:00,2.09033,2.09033,2.08999,2.09013,10000000.0
2009-09-01 07:12:00,2.08945,2.08945,2.08924,2.08942,5000000.0
2009-09-01 07:13:00,2.08986,2.09013,2.08973,2.08991,8000000.0
2009-09-01 07:14:00,2.09009,2.0902,2.08982,2.08982,7000000.0
2009-09-01 07:15:00,2.08991,2.09003,2.08968,2.09003,10000000.0
2009-09-01 07:16:00,2.08961,2.09025,2.08954,2.09025,8000000.0
2009-09-01 07:17:00,2.08992,2.09047,2.08992,2.09039,5000000.0
2009-09-01 07:18:00,2.09037,2.09067,2.09025,2.09025,8000000.0
2009-09-01 07:19:00,2.09023,2.09051,2.09023,2.09042,8000000.0
2009-09-01 07:20:00,2.09009,2.09032,2.09004,2.09032,9000000.0
2009-09-01 07:21:00,2.08999,2.09005,2.08987,2.08987,10000000.0
2009-09-01 07:22:00,2.09007,2.09018,2.08982,2.09012,11000000.0
2009-09-01 07:23:00,2.08967,2.08969,2.08887,2.08887,7000000.0
2009-09-01 07:24:00,2.08913,2.0893,2.0889,2.0889,9000000.0
2009-09-01 07:25:00,2.08885,2.08885,2.08831,2.08831,8000000.0
2009-09-01 07:26:00,2.08831,2.0884,2.08802,2.0881,7000000.0
2009-09-01 07:27:00,2.08817,2.08829,2.08809,2.08828,7000000.0
2009-09-01 07:28:00,2.08826,2.08851,2.08823,2.08851,7000000.0
2009-09-01 07:29:00,2.08836,2.08875,2.08836,2.08875,8000000.0
2009-09-01 07:30:00,2.0886,2.0891,2.0886,2.0891,8000000.0
2009-09-01 07:31:00,2.08909,2.08912,2.08874,2.08874,7000000.0
2009-09-01 07:32:00,2.08912,2.08918,2.08845,2.08846,8000000.0
2009-09-01 07:33:00,2.08847,2.08879,2.08847,2.08872,8000000.0
2009-09-01 07:34:00,2.08869,2.08869,2.08853,2.08855,11000000.0
2009-09-01 07:35:00,2.08851,2.08862,2.08817,2.08817,8000000.0
2009-09-01 07:36:00,2.08821,2.08836,2.08814,2.08814,7000000.0
2009-09-01 07:37:00,2.08805,2.08809,2.08749,2.08765,7000000.0
2009-09-01 07:38:00,2.08722,2.08722,2.08667,2.08667,11000000.0
2009-09-01 07:39:00,2.08665,2.08706,2.0866,2.08706,7000000.0
2009-09-01 07:40:00,2.08707,2.08725,2.08706,2.08713,8000000.0
2009-09-01 07:41:00,2.08737,2.08747,2.0873,2.0873,9000000.0
2009-09-01 07:42:00,2.08755,2.08782,2.08727,2.08727,11000000.0
2009-09-01 07:43:00,2.08737,2.08757,2.08737,2.08744,7000000.0
2009-09-01 07:44:00,2.08746,2.08749,2.08728,2.08733,7000000.0
2009-09-01 07:45:00,2.08691,2.08697,2.08667,2.08697,6000000.0
2009-09-01 07:46:00,2.08716,2.08723,2.08677,2.08677,10000000.0
2009-09-01 07:47:00,2.08679,2.08706,2.08679,2.08706,7000000.0
2009-09-01 07:48:00,2.08683,2.08754,2.08683,2.08744,8000000.0
2009-09-01 07:49:00,2.08738,2.08738,2.08663,2.08663,8000000.0
2009-09-01 07:50:00,2.08696,2.08728,2.08696,2.08728,7000000.0
2009-09-01 07:51:00,2.0873,2.0873,2.08697,2.08712,8000000.0
2009-09-01 07:52:00,2.08703,2.08758,2.08703,2.08739,10000000.0
2009-09-01 07:53:00,2.08756,2.08776,2.08743,2.08762,11000000.0
2009-09-01 07:54:00,2.08756,2.08756,2.08664,2.08664,6000000.0
2009-09-01 07:55:00,2.08689,2.08689,2.08666,2.08668,9000000.0
2009-09-01 07:56:00,2.08688,2.08729,2.08688,2.08729,6000000.0
2009-09-01 07:57:00,2.08742,2.08754,2.08737,2.08745,7000000.0
2009-09-01 07:58:00,2.08778,2.08851,2.08778,2.08851,7000000.0
2009-09-01 07:59:00,2.08812,2.08832,2.08775,2.08832,7000000.0
2009-09-01 08:00:00,2.08808,2.08811,2.08783,2.08805,8000000.0
2009-09-01 08:01:00,2.08799,2.08834,2.08766,2.08834,10000000.0
2009-09-01 08:02:00,2.08804,2.08804,2.08778,2.0879,7000000.0
2009-09-01 08:03:00,2.08801,2.08842,2.08801,2.08842,8000000.0
2009-09-01 08:04:00,2.0884,2.08854,2.08822,2.08822,8000000.0
2009-09-01 08:05:00,2.08823,2.08823,2.08778,2.08778,8000000.0
2009-09-01 08:06:00,2.0883,2.08843,2.08816,2.08817,7000000.0
2009-09-01 08:07:00,2.08823,2.08833,2.08809,2.08809,7000000.0
2009-09-01 08:08:00,2.08782,2.08785,2.08762,2.0878,7000000.0
2009-09-01 08:09:00,2.08772,2.08796,2.08772,2.08794,7000000.0
2009-09-01 08:10:00,2.08828,2.0883,2.08792,2.08792,7000000.0
2009-09-01 08:11:00,2.08798,2.0885,2.08781,2.08846,8000000.0
2009-09-01 08:12:00,2.08837,2.08847,2.0881,2.0881,9000000.0
2009-09-01 08:13:00,2.08801,2.08816,2.08801,2.08816,7000000.0
2009-09-01 08:14:00,2.08775,2.08814,2.08775,2.08814,9000000.0
2009-09-01 08:15:00,2.08798,2.08823,2.08796,2.08819,8000000.0
2009-09-01 08:16:00,2.08817,2.08817,2.08788,2.08795,11000000.0
2009-09-01 08:17:00,2.08771,2.08771,2.0875,2.0875,7000000.0
2009-09-01 08:18:00,2.08778,2.08811,2.08769,2.08811,9000000.0
2009-09-01 08:19:00,2.08815,2.08832,2.08769,2.08832,7000000.0
2009-09-01 08:20:00,2.08794,2.08794,2.0872,2.0872,8000000.0
2009-09-01 08:21:00,2.08726,2.088,2.08726,2.088,8000000.0
2009-09-01 08:22:00,2.08832,2.08844,2.08828,2.08839,8000000.0
2009-09-01 08:23:00,2.08856,2.08861,2.08843,2.08843,7000000.0
2009-09-01 08:24:00,2.08857,2.08858,2.08801,2.08826,7000000.0
2009-09-01 08:25:00,2.0884,2.08857,2.08836,2.08857,5000000.0
2009-09-01 08:26:00,2.08869,2.08873,2.08778,2.08778,7000000.0
2009-09-01 08:27:00,2.08831,2.08835,2.08809,2.08811,10000000.0
2009-09-01 08:28:00,2.08813,2.08821,2.08797,2.08807,7000000.0
2009-09-01 08:29:00,2.08809,2.08812,2.08797,2.08797,10000000.0
2009-09-01 08:30:00,2.0883,2.08868,2.0883,2.08866,7000000.0
2009-09-01 08:31:00,2.0884,2.0884,2.08816,2.08816,10000000.0
2009-09-01 08:32:00,2.08799,2.08799,2.0876,2.0876,8000000.0
2009-09-01 08:33:00,2.08761,2.08776,2.08761,2.08769,7000000.0
2009-09-01 08:34:00,2.08763,2.08793,2.08763,2.08791,6000000.0
2009-09-01 08:35:00,2.08787,2.08787,2.08756,2.08759,6000000.0
2009-09-01 08:36:00,2.08753,2.08834,2.08753,2.08826,8000000.0
2009-09-01 08:37:00,2.0885,2.08869,2.08843,2.08867,9000000.0
2009-09-01 08:38:00,2.08817,2.08824,2.08797,2.08797,10000000.0
2009-09-01 08:39:00,2.08799,2.08799,2.08758,2.08758,11000000.0
2009-09-01 08:40:00,2.08775,2.0879,2.08771,2.08776,8000000.0
2009-09-01 08:41:00,2.0877,2.0879,2.08768,2.08768,11000000.0
2009-09-01 08:42:00,2.08779,2.08822,2.08779,2.08813,10000000.0
2009-09-01 08:43:00,2.08799,2.0885,2.08797,2.0885,8000000.0
2009-09-01 08:44:00,2.08869,2.08891,2.08869,2.08881,5000000.0
2009-09-01 08:45:00,2.08901,2.08901,2.08884,2.089,8000000.0
2009-09-01 08:46:00,2.08917,2.08922,2.08773,2.08874,10000000.0
2009-09-01 08:47:00,2.08926,2.08929,2.08883,2.08929,7000000.0
2009-09-01 08:48:00,2.08958,2.08958,2.08923,2.08923,10000000.0
2009-09-01 08:49:00,2.0891,2.08935,2.08908,2.08921,11000000.0
2009-09-01 08:50:00,2.08921,2.08923,2.08912,2.08913,7000000.0
2009-09-01 08:51:00,2.08917,2.08917,2.08903,2.08903,8000000.0
2009-09-01 08:52:00,2.08907,2.08911,2.08899,2.08904,9000000.0
2009-09-01 08:53:00,2.08921,2.09002,2.08921,2.08985,8000000.0
2009-09-01 08:54:00,2.09025,2.09026,2.09001,2.09009,8000000.0
2009-09-01 08:55:00,2.09019,2.0905,2.09019,2.0905,8000000.0
2009-09-01 08:56:00,2.09045,2.09073,2.09045,2.09054,7000000.0
2009-09-01 08:57:00,2.09048,2.09157,2.09048,2.09157,8000000.0
2009-09-01 08:58:00,2.09124,2.09139,2.09109,2.09139,7000000.0
2009-09-01 08:59:00,2.09138,2.0916,2.0913,2.09159,7000000.0
2009-09-01 09:00:00,2.09168,2.09168,2.0911,2.0911,8000000.0
2009-09-01 09:01:00,2.09084,2.09122,2.09074,2.09084,9000000.0
2009-09-01 09:02:00,2.09085,2.09121,2.09085,2.09114,10000000.0
2009-09-01 09:03:00,2.09121,2.09121,2.09058,2.09058,7000000.0
2009-09-01 09:04:00,2.09075,2.09097,2.09075,2.09082,7000000.0
2009-09-01 09:05:00,2.09047,2.09055,2.09023,2.09023,7000000.0
2009-09-01 09:06:00,2.09006,2.09007,2.08983,2.08983,11000000.0
2009-09-01 09:07:00,2.08972,2.08972,2.08925,2.08925,8000000.0
2009-09-01 09:08:00,2.08892,2.0894,2.08881,2.0894,5000000.0
2009-09-01 09:09:00,2.08925,2.08926,2.08869,2.08876,11000000.0
2009-09-01 09:10:00,2.08851,2.08855,2.08827,2.08855,7000000.0
2009-09-01 09:11:00,2.0883,2.0883,2.0879,2.08802,9000000.0
2009-09-01 09:12:00,2.08754,2.08779,2.08739,2.08744,8000000.0
2009-09-01 09:13:00,2.08731,2.08731,2.08689,2.08689,9000000.0
2009-09-01 09:14:00,2.08676,2.08711,2.08676,2.08695,11000000.0
2009-09-01 09:15:00,2.08688,2.08688,2.08678,2.08687,7000000.0
2009-09-01 09:16:00,2.08714,2.0873,2.08712,2.08724,8000000.0
2009-09-01 09:17:00,2.08719,2.08763,2.08704,2.08704,11000000.0
2009-09-01 09:18:00,2.08714,2.08743,2.08714,2.08727,8000000.0
2009-09-01 09:19:00,2.08649,2.0866,2.08625,2.08631,7000000.0
2009-09-01 09:20:00,2.0864,2.08687,2.0864,2.0868,7000000.0
2009-09-01 09:21:00,2.08701,2.08704,2.08666,2.08666,8000000.0
2009-09-01 09:22:00,2.08689,2.08747,2.0867,2.08747,8000000.0
2009-09-01 09:23:00,2.0877,2.08781,2.08756,2.08759,7000000.0
2009-09-01 09:24:00,2.08741,2.08741,2.08723,2.08735,8000000.0
2009-09-01 09:25:00,2.08739,2.08747,2.08724,2.08737,7000000.0
2009-09-01 09:26:00,2.08716,2.08748,2.08714,2.08733,11000000.0
2009-09-01 09:27:00,2.08719,2.08719,2.08673,2.08692,11000000.0
2009-09-01 09:28:00,2.08696,2.08696,2.08668,2.08673,9000000.0
2009-09-01 09:29:00,2.0867,2.08693,2.0867,2.08693,8000000.0
2009-09-01 09:30:00,2.087,2.087,2.08671,2.08671,7000000.0
2009-09-01 09:31:00,2.08694,2.08694,2.08632,2.08632,7000000.0
2009-09-01 09:32:00,2.08632,2.08652,2.08632,2.08645,7000000.0
2009-09-01 09:33:00,2.08659,2.08677,2.08658,2.08658,8000000.0
2009-09-01 09:34:00,2.0865,2.08679,2.08641,2.08641,7000000.0
2009-09-01 09:35:00,2.08673,2.08692,2.08673,2.08684,10000000.0
2009-09-01 09:36:00,2.0868,2.08699,2.0868,2.08699,8000000.0
2009-09-01 09:37:00,2.08682,2.08682,2.08625,2.08635,11000000.0
2009-09-01 09:38:00,2.08618,2.08647,2.08442,2.08603,11000000.0
2009-09-01 09:39:00,2.08601,2.08608,2.08586,2.08592,7000000.0
2009-09-01 09:40:00,2.08594,2.086,2.08586,2.08587,9000000.0
2009-09-01 09:41:00,2.08603,2.08645,2.08603,2.08632,8000000.0
2009-09-01 09:42:00,2.0866,2.08676,2.0866,2.08671,6000000.0
2009-09-01 09:43:00,2.08648,2.08734,2.08648,2.08734,11000000.0
2009-09-01 09:44:00,2.08736,2.08736,2.0869,2.0869,8000000.0
2009-09-01 09:45:00,2.08668,2.08668,2.08646,2.08665,6000000.0
2009-09-01 09:46:00,2.08652,2.08664,2.08629,2.08664,11000000.0
2009-09-01 09:47:00,2.08646,2.08682,2.08626,2.08682,9000000.0
2009-09-01 09:48:00,2.08684,2.08727,2.08683,2.08727,7000000.0
2009-09-01 09:49:00,2.08699,2.08788,2.08699,2.08788,11000000.0
2009-09-01 09:50:00,2.08801,2.08801,2.08779,2.08784,8000000.0
2009-09-01 09:51:00,2.08751,2.08763,2.08737,2.08763,8000000.0
2009-09-01 09:52:00,2.08748,2.08748,2.08709,2.0873,8000000.0
2009-09-01 09:53:00,2.08753,2.08802,2.08753,2.08798,10000000.0
2009-09-01 09:54:00,2.08805,2.08858,2.08805,2.08853,10000000.0
2009-09-01 09:55:00,2.08883,2.0892,2.08883,2.0892,8000000.0
2009-09-01 09:56:00,2.08908,2.08908,2.08848,2.08855,10000000.0
2009-09-01 09:57:00,2.08812,2.0884,2.08812,2.08815,8000000.0
2009-09-01 09:58:00,2.08791,2.08791,2.08763,2.08763,8000000.0
2009-09-01 09:59:00,2.08789,2.08789,2.08761,2.08761,6000000.0
2009-09-01 10:00:00,2.08765,2.08765,2.08752,2.08761,10000000.0
2009-09-01 10:01:00,2.08744,2.08744,2.08728,2.08741,10000000.0
2009-09-01 10:02:00,2.08736,2.08736,2.08708,2.08728,10000000.0
2009-09-01 10:03:00,2.08735,2.08782,2.08735,2.08782,7000000.0
2009-09-01 10:04:00,2.08812,2.08826,2.08807,2.08821,7000000.0
2009-09-01 10:05:00,2.08824,2.08838,2.08824,2.08829,11000000.0
2009-09-01 10:06:00,2.08841,2.08841,2.08825,2.08827,7000000.0
2009-09-01 10:07:00,2.08865,2.08872,2.0885,2.08868,7000000.0
2009-09-01 10:08:00,2.08875,2.08891,2.08875,2.08882,7000000.0
2009-09-01 10:09:00,2.08847,2.08852,2.08841,2.0885,7000000.0
2009-09-01 10:10:00,2.08807,2.08817,2.08788,2.08817,7000000.0
2009-09-01 10:11:00,2.08824,2.0888,2.08811,2.0888,7000000.0
2009-09-01 10:12:00,2.08895,2.08936,2.08888,2.08936,8000000.0
2009-09-01 10:13:00,2.08942,2.08992,2.08942,2.08976,8000000.0
2009-09-01 10:14:00,2.08978,2.08996,2.08957,2.08996,7000000.0
2009-09-01 10:15:00,2.09014,2.09014,2.08968,2.0898,10000000.0
2009-09-01 10:16:00,2.08991,2.09027,2.0897,2.0897,7000000.0
2009-09-01 10:17:00,2.08984,2.08994,2.08968,2.08972,11000000.0
2009-09-01 10:18:00,2.0892,2.08949,2.08917,2.08922,8000000.0
2009-09-01 10:19:00,2.08932,2.09,2.08932,2.09,9000000.0
2009-09-01 10:20:00,2.09012,2.09012,2.08988,2.09012,7000000.0
2009-09-01 10:21:00,2.09055,2.09066,2.09047,2.09058,8000000.0
2009-09-01 10:22:00,2.09089,2.0911,2.09086,2.0911,7000000.0
2009-09-01 10:23:00,2.09075,2.0912,2.09051,2.0912,7000000.0
2009-09-01 10:24:00,2.09131,2.09131,2.0911,2.09131,7000000.0
2009-09-01 10:25:00,2.09109,2.09156,2.09097,2.09156,9000000.0
2009-09-01 10:26:00,2.09203,2.09258,2.09203,2.09247,11000000.0
2009-09-01 10:27:00,2.09234,2.09249,2.09213,2.09234,8000000.0
2009-09-01 10:28:00,2.09259,2.09285,2.09248,2.09285,9000000.0
2009-09-01 10:29:00,2.09304,2.0932,2.09247,2.09247,8000000.0
2009-09-01 10:30:00,2.09238,2.09357,2.09238,2.09357,8000000.0
2009-09-01 10:31:00,2.09434,2.09497,2.09434,2.09497,7000000.0
2009-09-01 10:32:00,2.09488,2.09499,2.09456,2.09493,9000000.0
2009-09-01 10:33:00,2.09528,2.09528,2.09473,2.09473,7000000.0
2009-09-01 10:34:00,2.09495,2.09553,2.09495,2.09553,7000000.0
2009-09-01 10:35:00,2.09511,2.09543,2.09497,2.09543,7000000.0
2009-09-01 10:36:00,2.09555,2.0958,2.09528,2.0958,8000000.0
2009-09-01 10:37:00,2.09561,2.09561,2.09528,2.09528,8000000.0
2009-09-01 10:38:00,2.09527,2.09531,2.09484,2.09484,10000000.0
2009-09-01 10:39:00,2.09489,2.09507,2.09489,2.09495,8000000.0
2009-09-01 10:40:00,2.09491,2.09495,2.09445,2.09445,7000000.0
2009-09-01 10:41:00,2.09397,2.09398,2.09367,2.09372,5000000.0
2009-09-01 10:42:00,2.09341,2.09352,2.09318,2.09318,7000000.0
2009-09-01 10:43:00,2.09363,2.09363,2.09312,2.09337,10000000.0
2009-09-01 10:44:00,2.09344,2.09354,2.0934,2.09344,7000000.0
2009-09-01 10:45:00,2.09382,2.09495,2.09372,2.09495,8000000.0
2009-09-01 10:46:00,2.09548,2.09655,2.09548,2.09651,8000000.0
2009-09-01 10:47:00,2.09581,2.09581,2.09553,2.09566,7000000.0
2009-09-01 10:48:00,2.09593,2.09593,2.09553,2.0959,8000000.0
2009-09-01 10:49:00,2.09588,2.09588,2.0956,2.09563,9000000.0
2009-09-01 10:50:00,2.09543,2.09603,2.09543,2.09603,8000000.0
2009-09-01 10:51:00,2.09626,2.09644,2.09622,2.09622,9000000.0
2009-09-01 10:52:00,2.09587,2.0963,2.09582,2.09611,8000000.0
2009-09-01 10:53:00,2.09578,2.09594,2.09578,2.09593,9000000.0
2009-09-01 10:54:00,2.09606,2.09626,2.09599,2.09626,10000000.0
2009-09-01 10:55:00,2.09611,2.09645,2.09611,2.09645,7000000.0
2009-09-01 10:56:00,2.09621,2.09621,2.09395,2.09513,7000000.0
2009-09-01 10:57:00,2.09517,2.09535,2.09517,2.09522,8000000.0
2009-09-01 10:58:00,2.09508,2.09515,2.09493,2.09493,7000000.0
2009-09-01 10:59:00,2.09467,2.09498,2.09467,2.09498,5000000.0
2009-09-01 11:00:00,2.09539,2.09622,2.09438,2.09438,7000000.0
2009-09-01 11:01:00,2.09556,2.09589,2.09556,2.09583,5000000.0
2009-09-01 11:02:00,2.09599,2.09599,2.09569,2.09571,7000000.0
2009-09-01 11:03:00,2.09563,2.09629,2.09563,2.09629,11000000.0
2009-09-01 11:04:00,2.09638,2.09638,2.09618,2.09618,11000000.0
2009-09-01 11:05:00,2.09643,2.09708,2.09643,2.09687,7000000.0
2009-09-01 11:06:00,2.09701,2.09719,2.097,2.097,6000000.0
2009-09-01 11:07:00,2.09734,2.09826,2.09734,2.09823,7000000.0
2009-09-01 11:08:00,2.09897,2.09901,2.09854,2.09862,9000000.0
2009-09-01 11:09:00,2.09885,2.09901,2.09879,2.09901,8000000.0
2009-09-01 11:10:00,2.09872,2.09885,2.09848,2.09848,8000000.0
2009-09-01 11:11:00,2.09872,2.0989,2.09872,2.09886,10000000.0
2009-09-01 11:12:00,2.09921,2.09938,2.09921,2.09926,7000000.0
2009-09-01 11:13:00,2.09879,2.09879,2.0984,2.09864,11000000.0
2009-09-01 11:14:00,2.09861,2.09861,2.09824,2.09824,11000000.0
2009-09-01 11:15:00,2.09793,2.09796,2.0975,2.0975,7000000.0
2009-09-01 11:16:00,2.09771,2.09771,2.09746,2.09767,7000000.0
2009-09-01 11:17:00,2.09718,2.09718,2.09652,2.09659,7000000.0
2009-09-01 11:18:00,2.09646,2.09646,2.09609,2.09626,10000000.0
2009-09-01 11:19:00,2.09656,2.09742,2.09656,2.09742,11000000.0
2009-09-01 11:20:00,2.09778,2.09837,2.09778,2.09837,8000000.0
2009-09-01 11:21:00,2.09828,2.09828,2.09801,2.09804,7000000.0
2009-09-01 11:22:00,2.09809,2.09851,2.09809,2.09851,8000000.0
2009-09-01 11:23:00,2.09851,2.09889,2.09851,2.09889,8000000.0
2009-09-01 11:24:00,2.09873,2.09873,2.09856,2.09861,7000000.0
2009-09-01 11:25:00,2.09862,2.09862,2.09843,2.09847,8000000.0
2009-09-01 11:26:00,2.09848,2.09848,2.098,2.098,11000000.0
2009-09-01 11:27:00,2.09804,2.09804,2.09779,2.09784,8000000.0
2009-09-01 11:28:00,2.09817,2.09847,2.09817,2.09839,7000000.0
2009-09-01 11:29:00,2.09848,2.09855,2.09837,2.0984,8000000.0
2009-09-01 11:30:00,2.09867,2.09886,2.09846,2.09869,7000000.0
2009-09-01 11:31:00,2.09867,2.09867,2.09831,2.09841,11000000.0
2009-09-01 11:32:00,2.09854,2.09862,2.09847,2.09862,11000000.0
2009-09-01 11:33:00,2.09875,2.09904,2.09852,2.09904,7000000.0
2009-09-01 11:34:00,2.09911,2.09922,2.09898,2.09903,7000000.0
2009-09-01 11:35:00,2.09939,2.0994,2.09914,2.09914,10000000.0
2009-09-01 11:36:00,2.09901,2.09918,2.0988,2.0988,8000000.0
2009-09-01 11:37:00,2.09875,2.09885,2.09844,2.09859,8000000.0
2009-09-01 11:38:00,2.09837,2.09837,2.09781,2.09781,9000000.0
2009-09-01 11:39:00,2.09744,2.09757,2.09735,2.09735,9000000.0
2009-09-01 11:40:00,2.09738,2.09738,2.09679,2.09685,11000000.0
2009-09-01 11:41:00,2.09679,2.09689,2.09669,2.09669,11000000.0
2009-09-01 11:42:00,2.09649,2.09649,2.0961,2.09639,11000000.0
2009-09-01 11:43:00,2.0965,2.0967,2.0965,2.09654,7000000.0
2009-09-01 11:44:00,2.09659,2.09659,2.09638,2.09647,7000000.0
2009-09-01 11:45:00,2.09646,2.09666,2.09646,2.09651,11000000.0
2009-09-01 11:46:00,2.09557,2.09561,2.09541,2.09552,7000000.0
2009-09-01 11:47:00,2.09579,2.0959,2.09579,2.09579,9000000.0
2009-09-01 11:48:00,2.09631,2.09677,2.09631,2.09647,10000000.0
2009-09-01 11:49:00,2.09653,2.09653,2.09632,2.09635,7000000.0
2009-09-01 11:50:00,2.0964,2.09672,2.0964,2.09667,7000000.0
2009-09-01 11:51:00,2.09678,2.09696,2.09667,2.09684,8000000.0
2009-09-01 11:52:00,2.09665,2.09677,2.09665,2.09675,10000000.0
2009-09-01 11:53:00,2.09678,2.09688,2.09673,2.09677,10000000.0
2009-09-01 11:54:00,2.0968,2.09699,2.09664,2.09699,9000000.0
2009-09-01 11:55:00,2.09712,2.09742,2.09712,2.09728,8000000.0
2009-09-01 11:56:00,2.09681,2.09689,2.09663,2.09689,11000000.0
2009-09-01 11:57:00,2.09672,2.09694,2.09658,2.09694,8000000.0
2009-09-01 11:58:00,2.09704,2.09813,2.09704,2.09813,9000000.0
2009-09-01 11:59:00,2.0982,2.09831,2.09815,2.09823,7000000.0
2009-09-01 12:00:00,2.09863,2.09886,2.09863,2.09879,7000000.0
2009-09-01 12:01:00,2.09881,2.0994,2.09881,2.09939,10000000.0
2009-09-01 12:02:00,2.09909,2.09919,2.09891,2.09919,10000000.0
2009-09-01 12:03:00,2.09919,2.09932,2.09918,2.09923,7000000.0
2009-09-01 12:04:00,2.09941,2.09953,2.09926,2.09953,9000000.0
2009-09-01 12:05:00,2.09929,2.0995,2.09929,2.09937,11000000.0
2009-09-01 12:06:00,2.09911,2.09911,2.09888,2.09888,7000000.0
2009-09-01 12:07:00,2.09913,2.09925,2.09908,2.09912,7000000.0
2009-09-01 12:08:00,2.0984,2.09879,2.0984,2.09874,9000000.0
2009-09-01 12:09:00,2.09833,2.09848,2.09823,2.09847,8000000.0
2009-09-01 12:10:00,2.09809,2.09809,2.097,2.097,6000000.0
2009-09-01 12:11:00,2.09697,2.09735,2.09697,2.09726,7000000.0
2009-09-01 12:12:00,2.09733,2.09764,2.0973,2.09756,7000000.0
2009-09-01 12:13:00,2.09768,2.09773,2.09733,2.09752,10000000.0
2009-09-01 12:14:00,2.09765,2.0977,2.09752,2.09764,8000000.0
2009-09-01 12:15:00,2.0977,2.09779,2.09751,2.09766,8000000.0
2009-09-01 12:16:00,2.09758,2.09763,2.09741,2.09756,8000000.0
2009-09-01 12:17:00,2.09733,2.09733,2.09677,2.09677,8000000.0
2009-09-01 12:18:00,2.09672,2.09703,2.09672,2.09691,11000000.0
2009-09-01 12:19:00,2.09685,2.09709,2.09685,2.09696,9000000.0
2009-09-01 12:20:00,2.09665,2.09665,2.09635,2.09637,10000000.0
2009-09-01 12:21:00,2.09595,2.09595,2.09386,2.09386,7000000.0
2009-09-01 12:22:00,2.09555,2.09559,2.09543,2.09544,8000000.0
2009-09-01 12:23:00,2.09526,2.09599,2.09526,2.09599,7000000.0
2009-09-01 12:24:00,2.0959,2.09607,2.0959,2.09596,7000000.0
2009-09-01 12:25:00,2.09554,2.09585,2.09531,2.09585,6000000.0
2009-09-01 12:26:00,2.09584,2.09584,2.09555,2.09555,8000000.0
2009-09-01 12:27:00,2.0954,2.09566,2.09527,2.09566,10000000.0
2009-09-01 12:28:00,2.0958,2.0958,2.09541,2.09547,9000000.0
2009-09-01 12:29:00,2.09561,2.09567,2.09539,2.09547,6000000.0
2009-09-01 12:30:00,2.09539,2.09567,2.09526,2.09567,7000000.0
2009-09-01 12:31:00,2.09602,2.09603,2.09577,2.09603,11000000.0
2009-09-01 12:32:00,2.09539,2.09539,2.09466,2.09466,7000000.0
2009-09-01 12:33:00,2.09492,2.09522,2.09492,2.0951,7000000.0
2009-09-01 12:34:00,2.09524,2.09614,2.09524,2.09614,7000000.0
2009-09-01 12:35:00,2.09593,2.09601,2.09576,2.09601,8000000.0
2009-09-01 12:36:00,2.09624,2.0964,2.09615,2.09639,8000000.0
2009-09-01 12:37:00,2.09628,2.09647,2.09628,2.09641,9000000.0
2009-09-01 12:38:00,2.09627,2.09662,2.09626,2.09662,8000000.0
2009-09-01 12:39:00,2.09673,2.0968,2.09668,2.09673,9000000.0
2009-09-01 12:40:00,2.09675,2.09689,2.09656,2.09656,7000000.0
2009-09-01 12:41:00,2.09658,2.09678,2.09649,2.09678,8000000.0
2009-09-01 12:42:00,2.09648,2.09659,2.09648,2.09659,5000000.0
2009-09-01 12:43:00,2.09594,2.09632,2.09574,2.09574,9000000.0
2009-09-01 12:44:00,2.09657,2.09668,2.09654,2.09666,8000000.0
2009-09-01 12:45:00,2.09634,2.09666,2.09634,2.09655,5000000.0
2009-09-01 12:46:00,2.09652,2.0966,2.09622,2.09624,9000000.0
2009-09-01 12:47:00,2.09637,2.09743,2.0963,2.09743,10000000.0
2009-09-01 12:48:00,2.09758,2.09771,2.0975,2.0975,11000000.0
2009-09-01 12:49:00,2.09761,2.09761,2.0963,2.0963,7000000.0
2009-09-01 12:50:00,2.09596,2.0961,2.09583,2.0959,7000000.0
2009-09-01 12:51:00,2.09584,2.09644,2.09559,2.09644,8000000.0
2009-09-01 12:52:00,2.0967,2.09678,2.0963,2.09678,11000000.0
2009-09-01 12:53:00,2.09696,2.09753,2.09696,2.09753,8000000.0
2009-09-01 12:54:00,2.0975,2.0975,2.09732,2.09736,7000000.0
2009-09-01 12:55:00,2.09763,2.09763,2.09744,2.09758,8000000.0
2009-09-01 12:56:00,2.09764,2.09768,2.09751,2.09753,7000000.0
2009-09-01 12:57:00,2.09749,2.09749,2.09722,2.09722,7000000.0
2009-09-01 12:58:00,2.09731,2.09736,2.09705,2.09708,8000000.0
2009-09-01 12:59:00,2.09677,2.09677,2.09643,2.0965,7000000.0
2009-09-01 13:00:00,2.09613,2.09623,2.09598,2.09623,8000000.0
2009-09-01 13:01:00,2.09638,2.09641,2.09611,2.09628,8000000.0
2009-09-01 13:02:00,2.09629,2.09632,2.09581,2.09632,7000000.0
2009-09-01 13:03:00,2.09655,2.09675,2.09635,2.09639,8000000.0
2009-09-01 13:04:00,2.09598,2.09636,2.09592,2.09636,7000000.0
2009-09-01 13:05:00,2.09681,2.09688,2.09659,2.09669,8000000.0
2009-09-01 13:06:00,2.09638,2.09645,2.09627,2.09639,7000000.0
2009-09-01 13:07:00,2.09618,2.0962,2.09603,2.09603,5000000.0
2009-09-01 13:08:00,2.09611,2.09611,2.0958,2.09605,10000000.0
2009-09-01 13:09:00,2.09611,2.09616,2.09585,2.09595,7000000.0
2009-09-01 13:10:00,2.09577,2.09577,2.09499,2.09499,9000000.0
2009-09-01 13:11:00,2.09495,2.09525,2.09477,2.09525,8000000.0
2009-09-01 13:12:00,2.09504,2.09604,2.09504,2.09604,8000000.0
2009-09-01 13:13:00,2.09639,2.09669,2.09639,2.09655,9000000.0
2009-09-01 13:14:00,2.09642,2.09662,2.09625,2.09642,7000000.0
2009-09-01 13:15:00,2.09629,2.09629,2.09607,2.09607,8000000.0
2009-09-01 13:16:00,2.09596,2.096,2.09562,2.09562,8000000.0
2009-09-01 13:17:00,2.09557,2.09566,2.09548,2.09562,9000000.0
2009-09-01 13:18:00,2.09565,2.09565,2.09527,2.09527,10000000.0
2009-09-01 13:19:00,2.09555,2.09564,2.0955,2.09558,8000000.0
2009-09-01 13:20:00,2.09582,2.09673,2.09582,2.09673,8000000.0
2009-09-01 13:21:00,2.09657,2.09657,2.09566,2.09579,7000000.0
2009-09-01 13:22:00,2.09631,2.09631,2.0956,2.09568,11000000.0
2009-09-01 13:23:00,2.09562,2.09624,2.09562,2.09624,8000000.0
2009-09-01 13:24:00,2.09637,2.09643,2.09627,2.09643,7000000.0
2009-09-01 13:25:00,2.09622,2.09625,2.09598,2.09625,5000000.0
2009-09-01 13:26:00,2.09602,2.09602,2.09558,2.09576,10000000.0
2009-09-01 13:27:00,2.0958,2.09604,2.0958,2.09594,8000000.0
2009-09-01 13:28:00,2.09596,2.0961,2.0958,2.0958,21000000.0
2009-09-01 13:29:00,2.09568,2.09568,2.09548,2.09548,17000000.0
2009-09-01 13:30:00,2.09534,2.0954,2.09526,2.09528,7000000.0
2009-09-01 13:31:00,2.09547,2.09612,2.09547,2.09612,9000000.0
2009-09-01 13:32:00,2.09608,2.09608,2.09489,2.09489,14000000.0
2009-09-01 13:33:00,2.0948,2.0948,2.09425,2.09425,14000000.0
2009-09-01 13:34:00,2.09419,2.09433,2.09419,2.09423,31000000.0
2009-09-01 13:35:00,2.09383,2.09383,2.09335,2.09342,17000000.0
2009-09-01 13:36:00,2.09333,2.09333,2.09306,2.09306,24000000.0
2009-09-01 13:37:00,2.09337,2.09375,2.09337,2.09351,10000000.0
2009-09-01 13:38:00,2.09351,2.09368,2.09336,2.09341,18000000.0
2009-09-01 13:39:00,2.09348,2.09372,2.09348,2.09372,15000000.0
2009-09-01 13:40:00,2.09372,2.09372,2.09346,2.09364,29000000.0
2009-09-01 13:41:00,2.09357,2.09386,2.09352,2.09379,13000000.0
2009-09-01 13:42:00,2.09382,2.09433,2.09382,2.09405,8000000.0
2009-09-01 13:43:00,2.09428,2.09477,2.09427,2.09477,10000000.0
2009-09-01 13:44:00,2.09512,2.09525,2.09499,2.09499,26000000.0
2009-09-01 13:45:00,2.09486,2.0949,2.09472,2.09473,22000000.0
2009-09-01 13:46:00,2.09461,2.09467,2.09434,2.09434,19000000.0
2009-09-01 13:47:00,2.09442,2.09473,2.09442,2.09473,17000000.0
2009-09-01 13:48:00,2.09462,2.09476,2.09462,2.09472,22000000.0
2009-09-01 13:49:00,2.09465,2.09465,2.09445,2.09461,24000000.0
2009-09-01 13:50:00,2.09473,2.09481,2.09438,2.09442,15000000.0
2009-09-01 13:51:00,2.09433,2.09443,2.09429,2.09443,22000000.0
2009-09-01 13:52:00,2.09438,2.09474,2.09432,2.09474,32000000.0
2009-09-01 13:53:00,2.09491,2.09491,2.09478,2.09478,28000000.0
2009-09-01 13:54:00,2.09485,2.09489,2.09446,2.09489,31000000.0
2009-09-01 13:55:00,2.09514,2.09539,2.09497,2.09527,20000000.0
2009-09-01 13:56:00,2.09497,2.09527,2.09497,2.09522,24000000.0
2009-09-01 13:57:00,2.09545,2.09608,2.09545,2.09608,34000000.0
2009-09-01 13:58:00,2.09632,2.09642,2.09626,2.09642,16000000.0
2009-09-01 13:59:00,2.09667,2.09694,2.09667,2.09694,30000000.0
2009-09-01 14:00:00,2.09695,2.09695,2.09629,2.09629,39000000.0
2009-09-01 14:01:00,2.09589,2.09609,2.09589,2.09608,30000000.0
2009-09-01 14:02:00,2.09616,2.09629,2.09611,2.0962,19000000.0
2009-09-01 14:03:00,2.09647,2.09686,2.09647,2.09659,23000000.0
2009-09-01 14:04:00,2.09666,2.0969,2.09659,2.0969,33000000.0
2009-09-01 14:05:00,2.09712,2.09712,2.09687,2.09687,28000000.0
2009-09-01 14:06:00,2.09664,2.09664,2.09627,2.09627,31000000.0
2009-09-01 14:07:00,2.09623,2.09633,2.09616,2.09627,31000000.0
2009-09-01 14:08:00,2.09623,2.09629,2.0961,2.09614,27000000.0
2009-09-01 14:09:00,2.09595,2.09595,2.09533,2.09533,27000000.0
2009-09-01 14:10:00,2.09526,2.09526,2.09503,2.09519,24000000.0
2009-09-01 14:11:00,2.09522,2.09549,2.09522,2.09549,21000000.0
2009-09-01 14:12:00,2.0952,2.09537,2.09507,2.09507,22000000.0
2009-09-01 14:13:00,2.09493,2.09493,2.0944,2.0946,13000000.0
2009-09-01 14:14:00,2.09454,2.09454,2.09435,2.09452,21000000.0
2009-09-01 14:15:00,2.09433,2.09433,2.09393,2.09416,25000000.0
2009-09-01 14:16:00,2.09438,2.09481,2.09438,2.09456,26000000.0
2009-09-01 14:17:00,2.0948,2.0948,2.09463,2.09471,32000000.0
2009-09-01 14:18:00,2.09496,2.09496,2.09464,2.09472,27000000.0
2009-09-01 14:19:00,2.09484,2.09488,2.09472,2.09472,35000000.0
2009-09-01 14:20:00,2.09503,2.09531,2.09503,2.09531,32000000.0
2009-09-01 14:21:00,2.09517,2.09521,2.09498,2.09521,39000000.0
2009-09-01 14:22:00,2.09525,2.09543,2.09514,2.09543,22000000.0
2009-09-01 14:23:00,2.09555,2.09612,2.09555,2.09612,40000000.0
2009-09-01 14:24:00,2.0963,2.0964,2.09612,2.09629,10000000.0
2009-09-01 14:25:00,2.09624,2.09656,2.09624,2.09644,35000000.0
2009-09-01 14:26:00,2.0964,2.09669,2.09623,2.09664,18000000.0
2009-09-01 14:27:00,2.09653,2.09671,2.09643,2.09667,28000000.0
2009-09-01 14:28:00,2.09686,2.09686,2.09652,2.09684,21000000.0
2009-09-01 14:29:00,2.09672,2.09687,2.09655,2.09667,16000000.0
2009-09-01 14:30:00,2.097,2.09709,2.09668,2.09668,25000000.0
2009-09-01 14:31:00,2.09625,2.09655,2.09617,2.09636,26000000.0
2009-09-01 14:32:00,2.09633,2.09658,2.0961,2.09658,32000000.0
2009-09-01 14:33:00,2.09674,2.0974,2.09674,2.09727,20000000.0
2009-09-01 14:34:00,2.09735,2.09749,2.09718,2.0974,25000000.0
2009-09-01 14:35:00,2.09717,2.09717,2.0963,2.09631,23000000.0
2009-09-01 14:36:00,2.09655,2.09672,2.09632,2.09672,11000000.0
2009-09-01 14:37:00,2.09632,2.09639,2.09627,2.09636,41000000.0
2009-09-01 14:38:00,2.09633,2.09673,2.09633,2.09673,54000000.0
2009-09-01 14:39:00,2.09713,2.09745,2.09713,2.09722,36000000.0
2009-09-01 14:40:00,2.09718,2.09735,2.09697,2.09697,36000000.0
2009-09-01 14:41:00,2.09675,2.09675,2.09639,2.09639,41000000.0
2009-09-01 14:42:00,2.09621,2.09621,2.09609,2.09609,19000000.0
2009-09-01 14:43:00,2.09652,2.09668,2.09652,2.09664,20000000.0
2009-09-01 14:44:00,2.09651,2.09659,2.09645,2.09656,25000000.0
2009-09-01 14:45:00,2.09689,2.09689,2.09661,2.09682,33000000.0
2009-09-01 14:46:00,2.0969,2.0971,2.09683,2.09683,11000000.0
2009-09-01 14:47:00,2.09686,2.09712,2.09682,2.09712,7000000.0
2009-09-01 14:48:00,2.09713,2.09741,2.09713,2.09724,21000000.0
2009-09-01 14:49:00,2.09731,2.09731,2.09693,2.09714,32000000.0
2009-09-01 14:50:00,2.097,2.097,2.09614,2.09614,33000000.0
2009-09-01 14:51:00,2.09585,2.09595,2.09584,2.09595,37000000.0
2009-09-01 14:52:00,2.0961,2.09639,2.0961,2.0963,17000000.0
2009-09-01 14:53:00,2.09632,2.09632,2.09591,2.09629,22000000.0
2009-09-01 14:54:00,2.09623,2.09623,2.09591,2.09591,17000000.0
2009-09-01 14:55:00,2.09582,2.09588,2.09579,2.09588,7000000.0
2009-09-01 14:56:00,2.09629,2.09654,2.09629,2.09635,21000000.0
2009-09-01 14:57:00,2.0965,2.09657,2.09647,2.09653,12000000.0
2009-09-01 14:58:00,2.09622,2.09669,2.09618,2.09651,31000000.0
2009-09-01 14:59:00,2.09657,2.09702,2.09657,2.09666,20000000.0
2009-09-01 15:00:00,2.09666,2.0972,2.0965,2.0972,32000000.0
2009-09-01 15:01:00,2.0971,2.09754,2.0971,2.09726,14000000.0
2009-09-01 15:02:00,2.0977,2.09799,2.09761,2.09778,26000000.0
2009-09-01 15:03:00,2.0979,2.09836,2.09773,2.09836,30000000.0
2009-09-01 15:04:00,2.09847,2.09869,2.09823,2.09833,29000000.0
2009-09-01 15:05:00,2.0982,2.09846,2.09816,2.09846,28000000.0
2009-09-01 15:06:00,2.09844,2.09865,2.09811,2.09865,16000000.0
2009-09-01 15:07:00,2.09857,2.09907,2.09857,2.09865,26000000.0
2009-09-01 15:08:00,2.09865,2.09868,2.09807,2.09807,25000000.0
2009-09-01 15:09:00,2.09812,2.09845,2.09812,2.09843,34000000.0
2009-09-01 15:10:00,2.09844,2.09942,2.09844,2.09942,36000000.0
2009-09-01 15:11:00,2.09917,2.09938,2.09917,2.09938,27000000.0
2009-09-01 15:12:00,2.09915,2.09928,2.09913,2.09913,26000000.0
2009-09-01 15:13:00,2.09912,2.09924,2.09902,2.09911,41000000.0
2009-09-01 15:14:00,2.0988,2.09898,2.09867,2.09867,30000000.0
2009-09-01 15:15:00,2.09895,2.09896,2.09869,2.09893,21000000.0
2009-09-01 15:16:00,2.09879,2.09931,2.09879,2.0992,9000000.0
2009-09-01 15:17:00,2.09956,2.09999,2.09956,2.09961,26000000.0
2009-09-01 15:18:00,2.09948,2.09963,2.09944,2.09944,10000000.0
2009-09-01 15:19:00,2.09902,2.0992,2.09795,2.09795,16000000.0
2009-09-01 15:20:00,2.0978,2.09836,2.0978,2.0982,20000000.0
2009-09-01 15:21:00,2.09836,2.09836,2.09825,2.09825,12000000.0
2009-09-01 15:22:00,2.09808,2.09823,2.09806,2.09807,22000000.0
2009-09-01 15:23:00,2.098,2.09809,2.09788,2.09808,36000000.0
2009-09-01 15:24:00,2.09819,2.09819,2.09775,2.09775,20000000.0
2009-09-01 15:25:00,2.09772,2.09792,2.09772,2.09776,14000000.0
2009-09-01 15:26:00,2.09764,2.09764,2.09738,2.09738,40000000.0
2009-09-01 15:27:00,2.09732,2.09732,2.09672,2.09672,32000000.0
2009-09-01 15:28:00,2.09687,2.09687,2.09647,2.09668,55000000.0
2009-09-01 15:29:00,2.09685,2.09711,2.09504,2.09504,47000000.0
2009-09-01 15:30:00,2.0952,2.09698,2.09485,2.09643,71000000.0
2009-09-01 15:31:00,2.09661,2.09687,2.09661,2.09687,58000000.0
2009-09-01 15:32:00,2.09698,2.09704,2.09678,2.09697,25000000.0
2009-09-01 15:33:00,2.09664,2.09682,2.09603,2.09613,32000000.0
2009-09-01 15:34:00,2.09632,2.09654,2.09632,2.09637,22000000.0
2009-09-01 15:35:00,2.09595,2.09606,2.0957,2.09603,30000000.0
2009-09-01 15:36:00,2.09627,2.09631,2.09582,2.09582,23000000.0
2009-09-01 15:37:00,2.09596,2.09614,2.0959,2.0959,24000000.0
2009-09-01 15:38:00,2.09598,2.09629,2.09593,2.09616,61000000.0
2009-09-01 15:39:00,2.09632,2.0971,2.09632,2.0971,40000000.0
2009-09-01 15:40:00,2.09665,2.09665,2.09578,2.09578,37000000.0
2009-09-01 15:41:00,2.09625,2.09656,2.09624,2.09643,43000000.0
2009-09-01 15:42:00,2.09647,2.09647,2.09585,2.09585,41000000.0
2009-09-01 15:43:00,2.09564,2.09573,2.09543,2.0957,30000000.0
2009-09-01 15:44:00,2.09587,2.09587,2.09506,2.0956,29000000.0
2009-09-01 15:45:00,2.09489,2.09489,2.09433,2.09486,36000000.0
2009-09-01 15:46:00,2.09455,2.09455,2.09422,2.09425,24000000.0
2009-09-01 15:47:00,2.09448,2.09486,2.09447,2.09486,31000000.0
2009-09-01 15:48:00,2.09478,2.09509,2.09476,2.09509,33000000.0
2009-09-01 15:49:00,2.09521,2.09521,2.09468,2.09486,25000000.0
2009-09-01 15:50:00,2.09462,2.09462,2.09402,2.09402,11000000.0
2009-09-01 15:51:00,2.09367,2.09405,2.09359,2.09405,37000000.0
2009-09-01 15:52:00,2.09469,2.09512,2.09469,2.09497,23000000.0
2009-09-01 15:53:00,2.09479,2.09479,2.09429,2.09479,15000000.0
2009-09-01 15:54:00,2.09493,2.09595,2.09493,2.09595,26000000.0
2009-09-01 15:55:00,2.09612,2.09612,2.09493,2.09493,33000000.0
2009-09-01 15:56:00,2.09461,2.0951,2.09456,2.0951,36000000.0
2009-09-01 15:57:00,2.09541,2.0956,2.09539,2.09548,34000000.0
2009-09-01 15:58:00,2.09525,2.09525,2.09486,2.09486,24000000.0
2009-09-01 15:59:00,2.09402,2.09519,2.09362,2.09519,23000000.0
2009-09-01 16:00:00,2.09582,2.09631,2.09536,2.09536,51000000.0
2009-09-01 16:01:00,2.09512,2.09534,2.09444,2.09444,31000000.0
2009-09-01 16:02:00,2.09268,2.09352,2.09268,2.09345,29000000.0
2009-09-01 16:03:00,2.09387,2.09443,2.09385,2.09421,51000000.0
2009-09-01 16:04:00,2.09455,2.09491,2.09442,2.09447,38000000.0
2009-09-01 16:05:00,2.09381,2.09381,2.09237,2.09237,37000000.0
2009-09-01 16:06:00,2.09207,2.09303,2.09207,2.09294,33000000.0
2009-09-01 16:07:00,2.09317,2.09317,2.09204,2.09204,37000000.0
2009-09-01 16:08:00,2.09125,2.09125,2.09074,2.09114,37000000.0
2009-09-01 16:09:00,2.09077,2.09124,2.09077,2.09124,44000000.0
2009-09-01 16:10:00,2.09152,2.09152,2.09065,2.09065,41000000.0
2009-09-01 16:11:00,2.09055,2.09107,2.09055,2.09105,27000000.0
2009-09-01 16:12:00,2.09113,2.09151,2.09113,2.09144,22000000.0
2009-09-01 16:13:00,2.0916,2.09192,2.0916,2.09192,38000000.0
2009-09-01 16:14:00,2.09193,2.09238,2.09188,2.09238,41000000.0
2009-09-01 16:15:00,2.09275,2.09299,2.09265,2.09282,42000000.0
2009-09-01 16:16:00,2.09231,2.0924,2.09158,2.0924,45000000.0
2009-09-01 16:17:00,2.09212,2.09257,2.09212,2.09235,22000000.0
2009-09-01 16:18:00,2.09204,2.09204,2.09146,2.09161,49000000.0
2009-09-01 16:19:00,2.09158,2.09195,2.09158,2.09195,27000000.0
2009-09-01 16:20:00,2.09268,2.09298,2.09258,2.09266,52000000.0
2009-09-01 16:21:00,2.09292,2.09331,2.09288,2.09316,37000000.0
2009-09-01 16:22:00,2.09336,2.09352,2.09324,2.09352,50000000.0
2009-09-01 16:23:00,2.09403,2.09406,2.0936,2.09371,48000000.0
2009-09-01 16:24:00,2.09344,2.09344,2.09252,2.09266,44000000.0
2009-09-01 16:25:00,2.09261,2.09261,2.09214,2.09214,28000000.0
2009-09-01 16:26:00,2.09166,2.09166,2.09121,2.09139,41000000.0
2009-09-01 16:27:00,2.09153,2.09175,2.09133,2.09163,46000000.0
2009-09-01 16:28:00,2.09158,2.09158,2.09067,2.09067,34000000.0
2009-09-01 16:29:00,2.09075,2.091,2.09075,2.09093,24000000.0
2009-09-01 16:30:00,2.09124,2.09179,2.09111,2.09179,43000000.0
2009-09-01 16:31:00,2.09221,2.09237,2.09202,2.09202,36000000.0
2009-09-01 16:32:00,2.09183,2.09183,2.09119,2.09119,34000000.0
2009-09-01 16:33:00,2.09133,2.09169,2.09133,2.09149,41000000.0
2009-09-01 16:34:00,2.09142,2.09142,2.09095,2.09113,29000000.0
2009-09-01 16:35:00,2.0912,2.0912,2.09092,2.09093,53000000.0
2009-09-01 16:36:00,2.09096,2.09133,2.09096,2.09133,43000000.0
2009-09-01 16:37:00,2.09143,2.09143,2.0906,2.09087,56000000.0
2009-09-01 16:38:00,2.09102,2.09147,2.09102,2.0914,34000000.0
2009-09-01 16:39:00,2.09173,2.09235,2.09173,2.09207,43000000.0
2009-09-01 16:40:00,2.0919,2.092,2.09171,2.09187,63000000.0
2009-09-01 16:41:00,2.09174,2.09183,2.09153,2.09176,44000000.0
2009-09-01 16:42:00,2.09167,2.09167,2.09109,2.09139,57000000.0
2009-09-01 16:43:00,2.09085,2.09132,2.09085,2.09132,20000000.0
2009-09-01 16:44:00,2.09186,2.09229,2.09186,2.09227,34000000.0
2009-09-01 16:45:00,2.09225,2.09225,2.09182,2.09182,41000000.0
2009-09-01 16:46:00,2.09145,2.0916,2.09099,2.09099,59000000.0
2009-09-01 16:47:00,2.09089,2.09156,2.09089,2.09156,55000000.0
2009-09-01 16:48:00,2.09189,2.09217,2.09179,2.09217,46000000.0
2009-09-01 16:49:00,2.09201,2.09244,2.09198,2.09244,35000000.0
2009-09-01 16:50:00,2.09269,2.09286,2.0926,2.09275,45000000.0
2009-09-01 16:51:00,2.09296,2.09332,2.09285,2.09285,30000000.0
2009-09-01 16:52:00,2.09314,2.09314,2.09247,2.09247,30000000.0
2009-09-01 16:53:00,2.09236,2.09236,2.09208,2.09226,19000000.0
2009-09-01 16:54:00,2.09201,2.09201,2.09167,2.09175,18000000.0
2009-09-01 16:55:00,2.09173,2.09209,2.09169,2.09209,40000000.0
2009-09-01 16:56:00,2.09178,2.09178,2.09145,2.09145,37000000.0
2009-09-01 16:57:00,2.09144,2.09178,2.09144,2.09178,17000000.0
2009-09-01 16:58:00,2.09223,2.09256,2.09216,2.09226,45000000.0
2009-09-01 16:59:00,2.09199,2.09199,2.0914,2.09165,39000000.0
2009-09-01 17:00:00,2.09203,2.09214,2.09181,2.09181,47000000.0
2009-09-01 17:01:00,2.09192,2.09217,2.09184,2.09213,26000000.0
2009-09-01 17:02:00,2.09225,2.09225,2.09179,2.09184,33000000.0
2009-09-01 17:03:00,2.09184,2.0919,2.09156,2.09169,33000000.0
2009-09-01 17:04:00,2.09154,2.09156,2.0913,2.0913,37000000.0
2009-09-01 17:05:00,2.0914,2.0915,2.09126,2.09132,35000000.0
2009-09-01 17:06:00,2.09157,2.09245,2.09157,2.09245,46000000.0
2009-09-01 17:07:00,2.09297,2.09317,2.09289,2.09313,33000000.0
2009-09-01 17:08:00,2.09343,2.09343,2.09219,2.09219,45000000.0
2009-09-01 17:09:00,2.09142,2.09142,2.09099,2.09136,47000000.0
2009-09-01 17:10:00,2.0914,2.09141,2.09099,2.09141,36000000.0
2009-09-01 17:11:00,2.0911,2.09141,2.0911,2.09141,44000000.0
2009-09-01 17:12:00,2.09157,2.09232,2.09157,2.09232,23000000.0
2009-09-01 17:13:00,2.09225,2.09225,2.09199,2.09225,35000000.0
2009-09-01 17:14:00,2.09202,2.0922,2.09201,2.09205,27000000.0
2009-09-01 17:15:00,2.09213,2.09226,2.09196,2.09197,26000000.0
2009-09-01 17:16:00,2.09169,2.09208,2.09169,2.09208,27000000.0
2009-09-01 17:17:00,2.09243,2.09244,2.09214,2.09237,38000000.0
2009-09-01 17:18:00,2.09181,2.09181,2.09085,2.09094,29000000.0
2009-09-01 17:19:00,2.09068,2.09068,2.09026,2.09026,19000000.0
2009-09-01 17:20:00,2.09001,2.09001,2.08962,2.08962,29000000.0
2009-09-01 17:21:00,2.08996,2.09147,2.08996,2.09147,26000000.0
2009-09-01 17:22:00,2.0915,2.09182,2.0915,2.09158,30000000.0
2009-09-01 17:23:00,2.09143,2.09177,2.09143,2.09177,32000000.0
2009-09-01 17:24:00,2.09185,2.09224,2.09185,2.09221,23000000.0
2009-09-01 17:25:00,2.09198,2.0927,2.09198,2.0927,20000000.0
2009-09-01 17:26:00,2.0928,2.09317,2.09268,2.09268,18000000.0
2009-09-01 17:27:00,2.09308,2.09434,2.09308,2.09434,44000000.0
2009-09-01 17:28:00,2.09474,2.09474,2.0941,2.09428,39000000.0
2009-09-01 17:29:00,2.09429,2.09429,2.09371,2.09388,36000000.0
2009-09-01 17:30:00,2.09328,2.09347,2.09298,2.09298,61000000.0
2009-09-01 17:31:00,2.09248,2.09259,2.09203,2.09203,62000000.0
2009-09-01 17:32:00,2.09175,2.09199,2.09164,2.09199,54000000.0
2009-09-01 17:33:00,2.09183,2.09183,2.09134,2.09147,64000000.0
2009-09-01 17:34:00,2.09133,2.09166,2.09133,2.09144,60000000.0
2009-09-01 17:35:00,2.09083,2.09109,2.09058,2.09101,43000000.0
2009-09-01 17:36:00,2.09137,2.09202,2.09137,2.09202,58000000.0
2009-09-01 17:37:00,2.09183,2.09183,2.09098,2.091,47000000.0
2009-09-01 17:38:00,2.0912,2.09155,2.09097,2.09155,44000000.0
2009-09-01 17:39:00,2.09183,2.09228,2.09183,2.09191,41000000.0
2009-09-01 17:40:00,2.09154,2.09203,2.09154,2.09173,59000000.0
2009-09-01 17:41:00,2.09216,2.09216,2.09101,2.09101,50000000.0
2009-09-01 17:42:00,2.09046,2.09049,2.09014,2.09015,37000000.0
2009-09-01 17:43:00,2.09022,2.09061,2.09022,2.09061,33000000.0
2009-09-01 17:44:00,2.09091,2.09216,2.09063,2.09216,46000000.0
2009-09-01 17:45:00,2.09319,2.09319,2.09277,2.09287,49000000.0
2009-09-01 17:46:00,2.09251,2.09257,2.09242,2.09243,56000000.0
2009-09-01 17:47:00,2.09277,2.09314,2.09277,2.09314,65000000.0
2009-09-01 17:48:00,2.09318,2.09355,2.09318,2.09353,61000000.0
2009-09-01 17:49:00,2.09369,2.09402,2.09359,2.09359,72000000.0
2009-09-01 17:50:00,2.09374,2.09374,2.09299,2.09328,53000000.0
2009-09-01 17:51:00,2.09359,2.09364,2.0934,2.09364,54000000.0
2009-09-01 17:52:00,2.09332,2.09357,2.09288,2.09288,51000000.0
2009-09-01 17:53:00,2.09257,2.09347,2.09257,2.09347,42000000.0
2009-09-01 17:54:00,2.09342,2.09366,2.0926,2.0926,32000000.0
2009-09-01 17:55:00,2.09348,2.09406,2.09348,2.09406,32000000.0
2009-09-01 17:56:00,2.09388,2.09396,2.09299,2.09299,47000000.0
2009-09-01 17:57:00,2.09317,2.09362,2.09317,2.09362,34000000.0
2009-09-01 17:58:00,2.09415,2.09514,2.09415,2.09513,44000000.0
2009-09-01 17:59:00,2.09572,2.09572,2.09522,2.09522,39000000.0
2009-09-01 18:00:00,2.09589,2.09707,2.09589,2.09657,32000000.0
2009-09-01 18:01:00,2.09659,2.09713,2.09632,2.09713,52000000.0
2009-09-01 18:02:00,2.09633,2.09662,2.09633,2.09662,30000000.0
2009-09-01 18:03:00,2.09663,2.09663,2.09596,2.09608,38000000.0
2009-09-01 18:04:00,2.09602,2.09621,2.09597,2.09608,38000000.0
2009-09-01 18:05:00,2.09628,2.09632,2.09615,2.09632,36000000.0
2009-09-01 18:06:00,2.09604,2.09711,2.09604,2.09711,32000000.0
2009-09-01 18:07:00,2.0975,2.0975,2.09675,2.0968,38000000.0
2009-09-01 18:08:00,2.09659,2.09659,2.09583,2.09583,56000000.0
2009-09-01 18:09:00,2.09592,2.09618,2.09573,2.09618,34000000.0
2009-09-01 18:10:00,2.09661,2.09661,2.09588,2.096,26000000.0
2009-09-01 18:11:00,2.09589,2.0961,2.09583,2.09583,34000000.0
2009-09-01 18:12:00,2.09607,2.09686,2.09605,2.09686,24000000.0
2009-09-01 18:13:00,2.09694,2.09703,2.09678,2.09678,30000000.0
2009-09-01 18:14:00,2.09693,2.09701,2.09691,2.09691,22000000.0
2009-09-01 18:15:00,2.09698,2.09725,2.09698,2.09725,21000000.0
2009-09-01 18:16:00,2.09673,2.09724,2.09673,2.09724,66000000.0
2009-09-01 18:17:00,2.09771,2.09814,2.0977,2.09772,60000000.0
2009-09-01 18:18:00,2.09755,2.09765,2.09737,2.09737,33000000.0
2009-09-01 18:19:00,2.09734,2.09744,2.09726,2.09738,46000000.0
2009-09-01 18:20:00,2.09728,2.0975,2.09723,2.0975,61000000.0
2009-09-01 18:21:00,2.09764,2.09764,2.09709,2.09709,37000000.0
2009-09-01 18:22:00,2.09832,2.10057,2.09832,2.10057,49000000.0
2009-09-01 18:23:00,2.10103,2.10103,2.10035,2.10035,34000000.0
2009-09-01 18:24:00,2.10037,2.10093,2.10037,2.10093,47000000.0
2009-09-01 18:25:00,2.10102,2.1012,2.10082,2.1012,31000000.0
2009-09-01 18:26:00,2.10133,2.10144,2.10094,2.10094,43000000.0
2009-09-01 18:27:00,2.10106,2.10125,2.10099,2.10125,35000000.0
2009-09-01 18:28:00,2.10105,2.1013,2.10099,2.10125,18000000.0
2009-09-01 18:29:00,2.10115,2.10152,2.10115,2.10145,24000000.0
2009-09-01 18:30:00,2.10126,2.10129,2.10108,2.10115,32000000.0
2009-09-01 18:31:00,2.10129,2.10129,2.10088,2.10112,46000000.0
2009-09-01 18:32:00,2.10047,2.10054,2.09957,2.09957,55000000.0
2009-09-01 18:33:00,2.09945,2.09971,2.09931,2.09955,29000000.0
2009-09-01 18:34:00,2.09844,2.09903,2.09844,2.09896,32000000.0
2009-09-01 18:35:00,2.09896,2.09936,2.09876,2.09936,47000000.0
2009-09-01 18:36:00,2.09906,2.09906,2.09827,2.09868,65000000.0
2009-09-01 18:37:00,2.09854,2.09854,2.0982,2.0982,63000000.0
2009-09-01 18:38:00,2.09806,2.09819,2.09796,2.09797,61000000.0
2009-09-01 18:39:00,2.09852,2.09876,2.09824,2.09824,37000000.0
2009-09-01 18:40:00,2.09846,2.09846,2.09807,2.09831,52000000.0
2009-09-01 18:41:00,2.09818,2.09825,2.09796,2.09808,68000000.0
2009-09-01 18:42:00,2.09801,2.09817,2.09788,2.09788,40000000.0
2009-09-01 18:43:00,2.09782,2.0981,2.09782,2.0981,39000000.0
2009-09-01 18:44:00,2.09805,2.09805,2.09735,2.09735,33000000.0
2009-09-01 18:45:00,2.09731,2.09801,2.09731,2.09801,57000000.0
2009-09-01 18:46:00,2.0979,2.0981,2.0972,2.0972,61000000.0
2009-09-01 18:47:00,2.09719,2.0973,2.09719,2.09728,41000000.0
2009-09-01 18:48:00,2.09733,2.09743,2.09732,2.09743,26000000.0
2009-09-01 18:49:00,2.09761,2.09817,2.09761,2.09817,31000000.0
2009-09-01 18:50:00,2.09829,2.09829,2.09789,2.09797,37000000.0
2009-09-01 18:51:00,2.09799,2.09815,2.09799,2.09815,17000000.0
2009-09-01 18:52:00,2.09801,2.09832,2.09795,2.09826,33000000.0
2009-09-01 18:53:00,2.09846,2.09866,2.09836,2.09852,31000000.0
2009-09-01 18:54:00,2.09842,2.09863,2.09835,2.09835,11000000.0
2009-09-01 18:55:00,2.09856,2.09896,2.09855,2.09894,22000000.0
2009-09-01 18:56:00,2.09884,2.09918,2.09884,2.09903,16000000.0
2009-09-01 18:57:00,2.09908,2.09908,2.09896,2.09901,15000000.0
2009-09-01 18:58:00,2.09905,2.09992,2.09905,2.09992,19000000.0
2009-09-01 18:59:00,2.10091,2.1016,2.10091,2.1016,26000000.0
2009-09-01 19:00:00,2.10142,2.10266,2.10142,2.10266,12000000.0
2009-09-01 19:01:00,2.10234,2.10289,2.10234,2.10289,18000000.0
2009-09-01 19:02:00,2.10278,2.10322,2.10278,2.10316,23000000.0
2009-09-01 19:03:00,2.10357,2.1037,2.10345,2.10345,21000000.0
2009-09-01 19:04:00,2.10361,2.10379,2.10357,2.10374,55000000.0
2009-09-01 19:05:00,2.10338,2.10427,2.10338,2.10427,42000000.0
2009-09-01 19:06:00,2.10528,2.10619,2.10528,2.10619,63000000.0
2009-09-01 19:07:00,2.10654,2.10748,2.10627,2.10693,39000000.0
2009-09-01 19:08:00,2.10777,2.10792,2.1076,2.1078,32000000.0
2009-09-01 19:09:00,2.10789,2.10923,2.10776,2.10776,56000000.0
2009-09-01 19:10:00,2.10772,2.10879,2.10764,2.10879,27000000.0
2009-09-01 19:11:00,2.10904,2.10953,2.10904,2.10953,36000000.0
2009-09-01 19:12:00,2.10961,2.11046,2.10954,2.11046,25000000.0
2009-09-01 19:13:00,2.11063,2.11063,2.11008,2.11008,23000000.0
2009-09-01 19:14:00,2.11001,2.11054,2.10965,2.11043,37000000.0
2009-09-01 19:15:00,2.11061,2.11105,2.11056,2.11105,17000000.0
2009-09-01 19:16:00,2.11101,2.11161,2.11099,2.11161,23000000.0
2009-09-01 19:17:00,2.11141,2.11141,2.10965,2.10965,17000000.0
2009-09-01 19:18:00,2.10922,2.10922,2.10719,2.10719,30000000.0
2009-09-01 19:19:00,2.10718,2.10723,2.107,2.10716,36000000.0
2009-09-01 19:20:00,2.10736,2.10777,2.10722,2.1075,23000000.0
2009-09-01 19:21:00,2.10795,2.10817,2.10725,2.10725,21000000.0
2009-09-01 19:22:00,2.10685,2.10783,2.10685,2.10735,25000000.0
2009-09-01 19:23:00,2.10709,2.10709,2.10602,2.10602,12000000.0
2009-09-01 19:24:00,2.10597,2.10623,2.10595,2.10611,39000000.0
2009-09-01 19:25:00,2.10621,2.1066,2.10621,2.10655,49000000.0
2009-09-01 19:26:00,2.10637,2.10637,2.10604,2.10613,48000000.0
2009-09-01 19:27:00,2.10626,2.10634,2.10608,2.10608,51000000.0
2009-09-01 19:28:00,2.10632,2.10667,2.10616,2.10667,40000000.0
2009-09-01 19:29:00,2.10729,2.10729,2.10664,2.10684,28000000.0
2009-09-01 19:30:00,2.10695,2.10722,2.10679,2.1069,32000000.0
2009-09-01 19:31:00,2.10701,2.1073,2.10661,2.10661,28000000.0
2009-09-01 19:32:00,2.10634,2.10704,2.10634,2.10688,31000000.0
2009-09-01 19:33:00,2.10694,2.10701,2.10648,2.10648,14000000.0
2009-09-01 19:34:00,2.10599,2.10642,2.10593,2.10642,49000000.0
2009-09-01 19:35:00,2.10651,2.10704,2.10651,2.10704,28000000.0
2009-09-01 19:36:00,2.10767,2.10786,2.10723,2.10771,16000000.0
2009-09-01 19:37:00,2.10741,2.10805,2.10741,2.10793,26000000.0
2009-09-01 19:38:00,2.10786,2.10786,2.10673,2.10679,18000000.0
2009-09-01 19:39:00,2.10699,2.10699,2.10612,2.1065,13000000.0
2009-09-01 19:40:00,2.10636,2.10665,2.10628,2.10647,16000000.0
2009-09-01 19:41:00,2.10651,2.10651,2.10601,2.10601,17000000.0
2009-09-01 19:42:00,2.10555,2.10617,2.10555,2.10617,19000000.0
2009-09-01 19:43:00,2.10635,2.10643,2.10624,2.10643,21000000.0
2009-09-01 19:44:00,2.10591,2.10619,2.10587,2.10597,21000000.0
2009-09-01 19:45:00,2.10599,2.10628,2.10596,2.10596,33000000.0
2009-09-01 19:46:00,2.10612,2.10657,2.10612,2.10619,18000000.0
2009-09-01 19:47:00,2.10618,2.10628,2.106,2.10619,22000000.0
2009-09-01 19:48:00,2.10613,2.10613,2.10587,2.10591,18000000.0
2009-09-01 19:49:00,2.10588,2.10599,2.10575,2.10581,27000000.0
2009-09-01 19:50:00,2.10589,2.10615,2.10589,2.10609,23000000.0
2009-09-01 19:51:00,2.10606,2.10618,2.10597,2.10605,25000000.0
2009-09-01 19:52:00,2.10621,2.10621,2.10579,2.10579,15000000.0
2009-09-01 19:53:00,2.10583,2.10593,2.10582,2.10593,21000000.0
2009-09-01 19:54:00,2.10608,2.10634,2.106,2.106,9000000.0
2009-09-01 19:55:00,2.1061,2.1062,2.10588,2.10598,30000000.0
2009-09-01 19:56:00,2.10606,2.10635,2.10606,2.10631,20000000.0
2009-09-01 19:57:00,2.10597,2.10597,2.10567,2.1058,12000000.0
2009-09-01 19:58:00,2.10596,2.1061,2.10586,2.10587,13000000.0
2009-09-01 19:59:00,2.10617,2.10617,2.10593,2.10611,31000000.0
2009-09-01 20:00:00,2.10589,2.10589,2.10553,2.10553,23000000.0
2009-09-01 20:01:00,2.10506,2.10579,2.10506,2.10579,13000000.0
2009-09-01 20:02:00,2.10592,2.1062,2.10592,2.1061,20000000.0
2009-09-01 20:03:00,2.10598,2.10616,2.10586,2.10586,18000000.0
2009-09-01 20:04:00,2.10569,2.10623,2.10569,2.10586,27000000.0
2009-09-01 20:05:00,2.10551,2.10554,2.10533,2.10554,23000000.0
2009-09-01 20:06:00,2.10548,2.1055,2.10526,2.1055,13000000.0
2009-09-01 20:07:00,2.1054,2.10543,2.10512,2.10513,29000000.0
2009-09-01 20:08:00,2.10523,2.10566,2.10523,2.10566,15000000.0
2009-09-01 20:09:00,2.10595,2.1067,2.10595,2.1067,17000000.0
2009-09-01 20:10:00,2.1067,2.1067,2.10611,2.10611,20000000.0
2009-09-01 20:11:00,2.10606,2.10636,2.10606,2.1061,10000000.0
2009-09-01 20:12:00,2.10618,2.10664,2.10618,2.10664,15000000.0
2009-09-01 20:13:00,2.10634,2.10659,2.10632,2.10632,17000000.0
2009-09-01 20:14:00,2.10629,2.10676,2.10629,2.10676,15000000.0
2009-09-01 20:15:00,2.10709,2.10735,2.10682,2.10735,10000000.0
2009-09-01 20:16:00,2.10742,2.10742,2.10704,2.10718,22000000.0
2009-09-01 20:17:00,2.10709,2.10718,2.10698,2.10707,17000000.0
2009-09-01 20:18:00,2.10703,2.10728,2.10703,2.10716,24000000.0
2009-09-01 20:19:00,2.10726,2.10732,2.10676,2.10676,9000000.0
2009-09-01 20:20:00,2.10674,2.10714,2.10664,2.10666,14000000.0
2009-09-01 20:21:00,2.10676,2.10684,2.1067,2.10684,7000000.0
2009-09-01 20:22:00,2.10757,2.10802,2.10757,2.10802,12000000.0
2009-09-01 20:23:00,2.10816,2.10858,2.10808,2.10858,8000000.0
2009-09-01 20:24:00,2.10856,2.10867,2.10841,2.10842,15000000.0
2009-09-01 20:25:00,2.10821,2.10833,2.10792,2.10803,16000000.0
2009-09-01 20:26:00,2.1081,2.1081,2.10769,2.10774,22000000.0
2009-09-01 20:27:00,2.10798,2.10799,2.10776,2.10776,11000000.0
2009-09-01 20:28:00,2.10783,2.10792,2.10768,2.10768,7000000.0
2009-09-01 20:29:00,2.10772,2.10783,2.10766,2.1077,20000000.0
2009-09-01 20:30:00,2.10788,2.10797,2.10779,2.10786,27000000.0
2009-09-01 20:31:00,2.10782,2.10787,2.10781,2.10781,17000000.0
2009-09-01 20:32:00,2.10765,2.10766,2.10721,2.10721,20000000.0
2009-09-01 20:33:00,2.1072,2.1072,2.10675,2.10705,14000000.0
2009-09-01 20:34:00,2.10722,2.10722,2.10695,2.10695,28000000.0
2009-09-01 20:35:00,2.10686,2.10692,2.10648,2.10652,23000000.0
2009-09-01 20:36:00,2.10651,2.10651,2.10635,2.10635,11000000.0
2009-09-01 20:37:00,2.10609,2.10621,2.10584,2.10621,7000000.0
2009-09-01 20:38:00,2.10617,2.10617,2.10574,2.10575,10000000.0
2009-09-01 20:39:00,2.10572,2.10649,2.10572,2.10636,9000000.0
2009-09-01 20:40:00,2.10623,2.10623,2.10602,2.10602,7000000.0
2009-09-01 20:41:00,2.10606,2.10631,2.10606,2.10624,8000000.0
2009-09-01 20:42:00,2.10651,2.10651,2.10622,2.10622,15000000.0
2009-09-01 20:43:00,2.10633,2.10708,2.10633,2.10708,12000000.0
2009-09-01 20:44:00,2.10727,2.10755,2.10727,2.10755,7000000.0
2009-09-01 20:45:00,2.1076,2.10771,2.1075,2.10761,12000000.0
2009-09-01 20:46:00,2.10765,2.1077,2.10733,2.10733,9000000.0
2009-09-01 20:47:00,2.10757,2.10811,2.10757,2.10811,11000000.0
2009-09-01 20:48:00,2.10832,2.10891,2.10832,2.10891,11000000.0
2009-09-01 20:49:00,2.10845,2.109,2.10845,2.10871,18000000.0
2009-09-01 20:50:00,2.10896,2.10896,2.1087,2.10882,8000000.0
2009-09-01 20:51:00,2.10876,2.10917,2.10876,2.10914,18000000.0
2009-09-01 20:52:00,2.10974,2.10983,2.10971,2.10975,15000000.0
2009-09-01 20:53:00,2.1097,2.1097,2.10959,2.10961,8000000.0
2009-09-01 20:54:00,2.10944,2.10967,2.10898,2.10898,10000000.0
2009-09-01 20:55:00,2.10814,2.10824,2.10765,2.10765,8000000.0
2009-09-01 20:56:00,2.10747,2.10765,2.10737,2.10737,8000000.0
2009-09-01 20:57:00,2.10778,2.10819,2.10777,2.10819,18000000.0
2009-09-01 20:58:00,2.10782,2.10787,2.10717,2.10717,14000000.0
2009-09-01 20:59:00,2.10667,2.10756,2.10665,2.10756,8000000.0
2009-09-01 21:00:00,2.10828,2.10835,2.10789,2.10835,11000000.0
2009-09-01 21:01:00,2.10794,2.10801,2.10775,2.10775,16000000.0
2009-09-01 21:02:00,2.10791,2.10791,2.1069,2.1069,18000000.0
2009-09-01 21:03:00,2.10663,2.1068,2.10609,2.10609,13000000.0
2009-09-01 21:04:00,2.10585,2.10585,2.10472,2.10472,8000000.0
2009-09-01 21:05:00,2.10389,2.10396,2.10316,2.10316,11000000.0
2009-09-01 21:06:00,2.10278,2.10301,2.10278,2.10301,8000000.0
2009-09-01 21:07:00,2.10261,2.10306,2.10254,2.10306,7000000.0
2009-09-01 21:08:00,2.10266,2.10281,2.10245,2.1025,11000000.0
2009-09-01 21:09:00,2.10239,2.10239,2.10225,2.10225,9000000.0
2009-09-01 21:10:00,2.10274,2.10284,2.10267,2.10281,9000000.0
2009-09-01 21:11:00,2.10284,2.10325,2.10284,2.10322,8000000.0
2009-09-01 21:12:00,2.1031,2.10336,2.10132,2.10336,8000000.0
2009-09-01 21:13:00,2.1033,2.1033,2.10294,2.10317,8000000.0
2009-09-01 21:14:00,2.10317,2.1038,2.10317,2.10379,8000000.0
2009-09-01 21:15:00,2.10418,2.10418,2.10376,2.10376,11000000.0
2009-09-01 21:16:00,2.10369,2.10376,2.10369,2.10369,9000000.0
2009-09-01 21:17:00,2.10383,2.10413,2.1038,2.10395,10000000.0
2009-09-01 21:18:00,2.10375,2.10386,2.10375,2.10386,7000000.0
2009-09-01 21:19:00,2.10356,2.10375,2.10356,2.10365,7000000.0
2009-09-01 21:20:00,2.10357,2.10357,2.10328,2.10337,12000000.0
2009-09-01 21:21:00,2.10318,2.10339,2.10318,2.10338,8000000.0
2009-09-01 21:22:00,2.10387,2.10443,2.10387,2.10425,7000000.0
2009-09-01 21:23:00,2.10373,2.10506,2.10373,2.10506,10000000.0
2009-09-01 21:24:00,2.10602,2.10667,2.10602,2.10659,8000000.0
2009-09-01 21:25:00,2.10662,2.10673,2.10652,2.10673,9000000.0
2009-09-01 21:26:00,2.10645,2.10648,2.10626,2.10626,17000000.0
2009-09-01 21:27:00,2.10623,2.10667,2.10623,2.10648,31000000.0
2009-09-01 21:28:00,2.1068,2.10723,2.1068,2.10723,20000000.0
2009-09-01 21:29:00,2.10703,2.10715,2.10699,2.10706,11000000.0
2009-09-01 21:30:00,2.10695,2.10704,2.10677,2.10677,9000000.0
2009-09-01 21:31:00,2.10651,2.10662,2.10617,2.10617,7000000.0
2009-09-01 21:32:00,2.10614,2.10614,2.10585,2.10605,8000000.0
2009-09-01 21:33:00,2.10591,2.10591,2.10553,2.10553,7000000.0
2009-09-01 21:34:00,2.10508,2.10525,2.10508,2.10525,10000000.0
2009-09-01 21:35:00,2.10534,2.10547,2.10529,2.10547,11000000.0
2009-09-01 21:36:00,2.10551,2.10551,2.10527,2.10527,11000000.0
2009-09-01 21:37:00,2.10542,2.10542,2.10521,2.10521,10000000.0
2009-09-01 21:38:00,2.10517,2.10517,2.10466,2.1047,26000000.0
2009-09-01 21:39:00,2.10387,2.10393,2.10367,2.10384,18000000.0
2009-09-01 21:40:00,2.10393,2.10427,2.10393,2.10424,12000000.0
2009-09-01 21:41:00,2.10437,2.10437,2.10425,2.10432,13000000.0
2009-09-01 21:42:00,2.10428,2.10428,2.10419,2.10419,7000000.0
2009-09-01 21:43:00,2.10418,2.10424,2.10364,2.10377,11000000.0
2009-09-01 21:44:00,2.10422,2.10422,2.10405,2.10421,18000000.0
2009-09-01 21:45:00,2.10404,2.10415,2.10404,2.10415,10000000.0
2009-09-01 21:46:00,2.10464,2.105,2.10464,2.105,15000000.0
2009-09-01 21:47:00,2.10533,2.10533,2.10512,2.1052,10000000.0
2009-09-01 21:48:00,2.10567,2.10623,2.10567,2.10623,7000000.0
2009-09-01 21:49:00,2.10622,2.10645,2.10622,2.10636,8000000.0
2009-09-01 21:50:00,2.10658,2.10671,2.10573,2.10573,10000000.0
2009-09-01 21:51:00,2.10559,2.10559,2.10518,2.10544,8000000.0
2009-09-01 21:52:00,2.10539,2.1054,2.10524,2.1054,10000000.0
2009-09-01 21:53:00,2.1056,2.10631,2.1056,2.10617,8000000.0
2009-09-01 21:54:00,2.10601,2.10601,2.10521,2.10521,9000000.0
2009-09-01 21:55:00,2.10485,2.10565,2.10452,2.10565,11000000.0
2009-09-01 21:56:00,2.10572,2.10588,2.10535,2.10583,22000000.0
2009-09-01 21:57:00,2.10557,2.10557,2.10435,2.10435,13000000.0
2009-09-01 21:58:00,2.10417,2.10422,2.10382,2.10409,16000000.0
2009-09-01 21:59:00,2.10454,2.10542,2.10454,2.10473,25000000.0
2009-09-01 22:00:00,2.10504,2.1055,2.10502,2.10502,12000000.0
2009-09-01 22:01:00,2.10491,2.10588,2.10491,2.10588,19000000.0
2009-09-01 22:02:00,2.1061,2.10626,2.10606,2.10626,11000000.0
2009-09-01 22:03:00,2.10627,2.10627,2.10619,2.1062,33000000.0
2009-09-01 22:04:00,2.10624,2.10624,2.1058,2.1058,11000000.0
2009-09-01 22:05:00,2.10581,2.10581,2.10575,2.10579,16000000.0
2009-09-01 22:06:00,2.10575,2.10575,2.10544,2.10566,8000000.0
2009-09-01 22:07:00,2.10621,2.10639,2.10603,2.10639,15000000.0
2009-09-01 22:08:00,2.10647,2.10671,2.10647,2.10671,30000000.0
2009-09-01 22:09:00,2.10712,2.10743,2.10712,2.10743,13000000.0
2009-09-01 22:10:00,2.10736,2.10745,2.10726,2.10742,8000000.0
2009-09-01 22:11:00,2.10755,2.10755,2.10694,2.10734,11000000.0
2009-09-01 22:12:00,2.10732,2.10742,2.1073,2.10742,15000000.0
2009-09-01 22:13:00,2.10747,2.10747,2.10736,2.10736,10000000.0
2009-09-01 22:14:00,2.10698,2.10734,2.10698,2.10734,13000000.0
2009-09-01 22:15:00,2.10757,2.10765,2.10754,2.10754,9000000.0
2009-09-01 22:16:00,2.10763,2.10809,2.1075,2.10809,8000000.0
2009-09-01 22:17:00,2.10821,2.10821,2.10793,2.10817,16000000.0
2009-09-01 22:18:00,2.10827,2.10831,2.10823,2.10831,9000000.0
2009-09-01 22:19:00,2.1082,2.1082,2.10804,2.10812,5000000.0
2009-09-01 22:20:00,2.10823,2.10834,2.1079,2.10818,7000000.0
2009-09-01 22:21:00,2.10795,2.10797,2.10791,2.10796,11000000.0
2009-09-01 22:22:00,2.10707,2.10751,2.10707,2.10751,11000000.0
2009-09-01 22:23:00,2.10756,2.10756,2.10723,2.10727,15000000.0
2009-09-01 22:24:00,2.10815,2.10831,2.10807,2.10807,10000000.0
2009-09-01 22:25:00,2.10828,2.10841,2.10827,2.1084,8000000.0
2009-09-01 22:26:00,2.10843,2.10849,2.10843,2.10849,8000000.0
2009-09-01 22:27:00,2.10851,2.10878,2.10851,2.10878,10000000.0
2009-09-01 22:28:00,2.10897,2.10915,2.10897,2.10898,10000000.0
2009-09-01 22:29:00,2.10912,2.10912,2.10854,2.10854,7000000.0
2009-09-01 22:30:00,2.10758,2.10758,2.10623,2.10695,11000000.0
2009-09-01 22:31:00,2.10666,2.10666,2.10609,2.10609,22000000.0
2009-09-01 22:32:00,2.10608,2.10624,2.10607,2.10623,7000000.0
2009-09-01 22:33:00,2.10614,2.10629,2.10606,2.10619,38000000.0
2009-09-01 22:34:00,2.1066,2.10712,2.1066,2.10696,47000000.0
2009-09-01 22:35:00,2.10695,2.10695,2.1068,2.10686,27000000.0
2009-09-01 22:36:00,2.10708,2.10733,2.10701,2.10733,26000000.0
2009-09-01 22:37:00,2.10723,2.10723,2.10679,2.10689,28000000.0
2009-09-01 22:38:00,2.10663,2.10664,2.10654,2.10664,15000000.0
2009-09-01 22:39:00,2.10659,2.10662,2.10647,2.10647,11000000.0
2009-09-01 22:40:00,2.10654,2.10667,2.10654,2.10667,9000000.0
2009-09-01 22:41:00,2.10659,2.10661,2.10639,2.10639,16000000.0
2009-09-01 22:42:00,2.10624,2.10632,2.10608,2.10611,9000000.0
2009-09-01 22:43:00,2.10601,2.10603,2.10584,2.10584,11000000.0
2009-09-01 22:44:00,2.10585,2.10596,2.10585,2.10594,8000000.0
2009-09-01 22:45:00,2.10593,2.10595,2.10569,2.10569,12000000.0
2009-09-01 22:46:00,2.1058,2.1061,2.1058,2.1061,6000000.0
2009-09-01 22:47:00,2.10617,2.10618,2.1061,2.10618,16000000.0
2009-09-01 22:48:00,2.10609,2.10609,2.10564,2.10564,11000000.0
2009-09-01 22:49:00,2.10554,2.10554,2.1054,2.1054,12000000.0
2009-09-01 22:50:00,2.10537,2.10541,2.10525,2.10525,16000000.0
2009-09-01 22:51:00,2.10521,2.10525,2.10508,2.10508,6000000.0
2009-09-01 22:52:00,2.10505,2.10558,2.10505,2.10546,10000000.0
2009-09-01 22:53:00,2.10556,2.10556,2.10542,2.10547,8000000.0
2009-09-01 22:54:00,2.10552,2.10565,2.10552,2.1056,13000000.0
2009-09-01 22:55:00,2.10529,2.1055,2.10529,2.10538,9000000.0
2009-09-01 22:56:00,2.1053,2.10541,2.1053,2.10541,8000000.0
2009-09-01 22:57:00,2.10537,2.10567,2.10537,2.10567,7000000.0
2009-09-01 22:58:00,2.10515,2.10525,2.10486,2.10501,7000000.0
2009-09-01 22:59:00,2.10524,2.10524,2.10512,2.10512,9000000.0
2009-09-01 23:00:00,2.10502,2.10502,2.10468,2.10468,12000000.0
2009-09-01 23:01:00,2.10474,2.10519,2.1043,2.10519,9000000.0
2009-09-01 23:02:00,2.10533,2.10539,2.10509,2.10509,8000000.0
2009-09-01 23:03:00,2.10542,2.10544,2.10539,2.10539,12000000.0
2009-09-01 23:04:00,2.10553,2.10616,2.10553,2.10616,11000000.0
2009-09-01 23:05:00,2.10619,2.10619,2.10609,2.10609,11000000.0
2009-09-01 23:06:00,2.10607,2.10607,2.10599,2.10599,8000000.0
2009-09-01 23:07:00,2.10597,2.10597,2.1058,2.10587,9000000.0
2009-09-01 23:08:00,2.10586,2.10586,2.10579,2.10581,15000000.0
2009-09-01 23:09:00,2.10572,2.10572,2.10557,2.10557,7000000.0
2009-09-01 23:10:00,2.10533,2.10536,2.10514,2.10514,7000000.0
2009-09-01 23:11:00,2.1045,2.10509,2.1045,2.10496,7000000.0
2009-09-01 23:12:00,2.10504,2.10546,2.10504,2.10546,8000000.0
2009-09-01 23:13:00,2.10514,2.10544,2.10514,2.10541,7000000.0
2009-09-01 23:14:00,2.10547,2.10554,2.10527,2.10534,9000000.0
2009-09-01 23:15:00,2.10522,2.10553,2.10522,2.10553,8000000.0
2009-09-01 23:16:00,2.10545,2.10559,2.10518,2.10518,9000000.0
2009-09-01 23:17:00,2.105,2.105,2.10479,2.10481,11000000.0
2009-09-01 23:18:00,2.10475,2.10498,2.10458,2.10498,9000000.0
2009-09-01 23:19:00,2.10505,2.10505,2.10444,2.10495,11000000.0
2009-09-01 23:20:00,2.10491,2.10491,2.10483,2.10483,5000000.0
2009-09-01 23:21:00,2.10502,2.10513,2.10494,2.10501,10000000.0
2009-09-01 23:22:00,2.10495,2.10495,2.10473,2.10481,7000000.0
2009-09-01 23:23:00,2.10515,2.1054,2.10511,2.1054,7000000.0
2009-09-01 23:24:00,2.10588,2.10596,2.10569,2.10569,9000000.0
2009-09-01 23:25:00,2.10534,2.10534,2.10491,2.10491,15000000.0
2009-09-01 23:26:00,2.10467,2.10468,2.10436,2.10436,10000000.0
2009-09-01 23:27:00,2.10461,2.10574,2.10461,2.10574,12000000.0
2009-09-01 23:28:00,2.10586,2.10586,2.10568,2.10568,5000000.0
2009-09-01 23:29:00,2.10562,2.10562,2.10541,2.10543,25000000.0
2009-09-01 23:30:00,2.10538,2.10555,2.10538,2.10555,16000000.0
2009-09-01 23:31:00,2.10582,2.10583,2.10575,2.10577,14000000.0
2009-09-01 23:32:00,2.10574,2.10587,2.10548,2.10559,9000000.0
2009-09-01 23:33:00,2.10527,2.10527,2.10505,2.10505,8000000.0
2009-09-01 23:34:00,2.10503,2.10544,2.10503,2.10544,9000000.0
2009-09-01 23:35:00,2.10558,2.10562,2.10555,2.1056,12000000.0
2009-09-01 23:36:00,2.10497,2.10511,2.10459,2.10511,9000000.0
2009-09-01 23:37:00,2.1054,2.10555,2.10534,2.10534,8000000.0
2009-09-01 23:38:00,2.10507,2.10507,2.1047,2.1047,7000000.0
2009-09-01 23:39:00,2.10464,2.10516,2.10464,2.10512,11000000.0
2009-09-01 23:40:00,2.10469,2.10524,2.10428,2.10473,21000000.0
2009-09-01 23:41:00,2.10527,2.10527,2.10469,2.10499,8000000.0
2009-09-01 23:42:00,2.10516,2.10523,2.10506,2.10506,19000000.0
2009-09-01 23:43:00,2.10499,2.10506,2.10494,2.10506,8000000.0
2009-09-01 23:44:00,2.1052,2.10564,2.1052,2.10563,8000000.0
2009-09-01 23:45:00,2.10573,2.10573,2.10564,2.10564,7000000.0
2009-09-01 23:46:00,2.10555,2.10555,2.10505,2.10505,8000000.0
2009-09-01 23:47:00,2.10484,2.1049,2.10405,2.10405,6000000.0
2009-09-01 23:48:00,2.10398,2.10406,2.10379,2.10379,7000000.0
2009-09-01 23:49:00,2.10389,2.10424,2.10389,2.10421,9000000.0
2009-09-01 23:50:00,2.1041,2.1041,2.10394,2.10395,5000000.0
2009-09-01 23:51:00,2.104,2.1041,2.104,2.10404,10000000.0
2009-09-01 23:52:00,2.10405,2.1041,2.10405,2.1041,7000000.0
2009-09-01 23:53:00,2.10411,2.10411,2.10375,2.10388,11000000.0
2009-09-01 23:54:00,2.10387,2.10419,2.10382,2.10394,7000000.0
2009-09-01 23:55:00,2.10398,2.10404,2.10397,2.10404,9000000.0
2009-09-01 23:56:00,2.10397,2.10409,2.1038,2.10389,12000000.0
2009-09-01 23:57:00,2.10391,2.10407,2.10375,2.10378,25000000.0
2009-09-01 23:58:00,2.10374,2.10385,2.10366,2.10366,8000000.0
2009-09-01 23:59:00,2.10368,2.10407,2.10367,2.10407,18000000.0
2009-09-02 00:00:00,2.10412,2.10412,2.10382,2.10386,7000000.0
2009-09-02 00:01:00,2.10394,2.1041,2.10381,2.10381,8000000.0
2009-09-02 00:02:00,2.10359,2.10359,2.10308,2.10311,9000000.0
2009-09-02 00:03:00,2.1032,2.10328,2.1032,2.10327,12000000.0
2009-09-02 00:04:00,2.1029,2.10326,2.10223,2.10223,10000000.0
2009-09-02 00:05:00,2.10236,2.10243,2.1021,2.1024,9000000.0
2009-09-02 00:06:00,2.10235,2.10271,2.10235,2.10271,8000000.0
2009-09-02 00:07:00,2.10299,2.10307,2.1028,2.10301,9000000.0
2009-09-02 00:08:00,2.1031,2.1031,2.10277,2.10277,8000000.0
2009-09-02 00:09:00,2.10307,2.10307,2.10232,2.10246,7000000.0
2009-09-02 00:10:00,2.10211,2.10211,2.10199,2.102,23000000.0
2009-09-02 00:11:00,2.10185,2.10209,2.10177,2.10177,10000000.0
2009-09-02 00:12:00,2.10219,2.10231,2.1019,2.10199,9000000.0
2009-09-02 00:13:00,2.10179,2.10192,2.10165,2.10166,8000000.0
2009-09-02 00:14:00,2.1017,2.10208,2.1017,2.10208,7000000.0
2009-09-02 00:15:00,2.10137,2.10189,2.10128,2.10189,9000000.0
2009-09-02 00:16:00,2.10172,2.10172,2.1016,2.10166,9000000.0
2009-09-02 00:17:00,2.10188,2.10188,2.10167,2.10176,7000000.0
2009-09-02 00:18:00,2.1018,2.10208,2.1018,2.10208,8000000.0
2009-09-02 00:19:00,2.10224,2.10224,2.10204,2.10204,6000000.0
2009-09-02 00:20:00,2.10188,2.10206,2.10184,2.10206,10000000.0
2009-09-02 00:21:00,2.1021,2.10233,2.10206,2.10233,8000000.0
2009-09-02 00:22:00,2.10217,2.10232,2.10183,2.10183,8000000.0
2009-09-02 00:23:00,2.10197,2.10197,2.10172,2.10196,8000000.0
2009-09-02 00:24:00,2.10184,2.10184,2.10144,2.10157,8000000.0
2009-09-02 00:25:00,2.10194,2.10198,2.1019,2.1019,11000000.0
2009-09-02 00:26:00,2.10203,2.10203,2.10148,2.1017,7000000.0
2009-09-02 00:27:00,2.10099,2.10105,2.10099,2.10104,10000000.0
2009-09-02 00:28:00,2.10176,2.10176,2.10112,2.10112,5000000.0
2009-09-02 00:29:00,2.10178,2.10193,2.10156,2.10171,10000000.0
2009-09-02 00:30:00,2.10176,2.10184,2.10175,2.10181,6000000.0
2009-09-02 00:31:00,2.1012,2.1012,2.10118,2.1012,7000000.0
2009-09-02 00:32:00,2.1018,2.10184,2.10149,2.10184,7000000.0
2009-09-02 00:33:00,2.10205,2.10205,2.10179,2.10201,9000000.0
2009-09-02 00:34:00,2.10099,2.10162,2.10089,2.10097,23000000.0
2009-09-02 00:35:00,2.1016,2.10173,2.10146,2.10165,7000000.0
2009-09-02 00:36:00,2.10174,2.10181,2.1017,2.10171,9000000.0
2009-09-02 00:37:00,2.10173,2.10173,2.09986,2.10169,8000000.0
2009-09-02 00:38:00,2.10167,2.10204,2.10166,2.10199,7000000.0
2009-09-02 00:39:00,2.10205,2.10209,2.10197,2.10209,7000000.0
2009-09-02 00:40:00,2.10178,2.10217,2.10178,2.10217,7000000.0
2009-09-02 00:41:00,2.1022,2.1022,2.102,2.10218,10000000.0
2009-09-02 00:42:00,2.10208,2.10208,2.10186,2.10186,8000000.0
2009-09-02 00:43:00,2.10182,2.10193,2.10182,2.10187,5000000.0
2009-09-02 00:44:00,2.10176,2.10176,2.10116,2.10148,11000000.0
2009-09-02 00:45:00,2.10177,2.10198,2.10171,2.1018,16000000.0
2009-09-02 00:46:00,2.10188,2.10195,2.10175,2.10195,10000000.0
2009-09-02 00:47:00,2.10205,2.10213,2.10202,2.10213,7000000.0
2009-09-02 00:48:00,2.10224,2.10242,2.10222,2.10226,8000000.0
2009-09-02 00:49:00,2.10183,2.10204,2.10175,2.10204,10000000.0
2009-09-02 00:50:00,2.10205,2.10205,2.10162,2.10162,10000000.0
2009-09-02 00:51:00,2.10142,2.10152,2.10132,2.10152,8000000.0
2009-09-02 00:52:00,2.10174,2.10212,2.10174,2.10202,5000000.0
2009-09-02 00:53:00,2.10218,2.1023,2.10203,2.10209,11000000.0
2009-09-02 00:54:00,2.10245,2.10253,2.10238,2.1024,10000000.0
2009-09-02 00:55:00,2.10245,2.10245,2.10228,2.10245,7000000.0
2009-09-02 00:56:00,2.10266,2.1029,2.10266,2.10288,5000000.0
2009-09-02 00:57:00,2.10297,2.10304,2.10285,2.10301,7000000.0
2009-09-02 00:58:00,2.10291,2.10296,2.1026,2.10296,10000000.0
2009-09-02 00:59:00,2.10268,2.10276,2.10263,2.10276,7000000.0
2009-09-02 01:00:00,2.10264,2.10264,2.10233,2.10233,19000000.0
2009-09-02 01:01:00,2.10298,2.10332,2.10298,2.10322,12000000.0
2009-09-02 01:02:00,2.1038,2.10402,2.10368,2.10396,8000000.0
2009-09-02 01:03:00,2.10373,2.10382,2.10356,2.10359,7000000.0
2009-09-02 01:04:00,2.10377,2.10401,2.10366,2.1038,8000000.0
2009-09-02 01:05:00,2.10305,2.10359,2.10292,2.10359,7000000.0
2009-09-02 01:06:00,2.10388,2.10415,2.10377,2.10415,8000000.0
2009-09-02 01:07:00,2.10386,2.10395,2.10369,2.10369,8000000.0
2009-09-02 01:08:00,2.10366,2.10366,2.10346,2.1036,5000000.0
2009-09-02 01:09:00,2.10368,2.10424,2.10368,2.10424,5000000.0
2009-09-02 01:10:00,2.10433,2.10479,2.10433,2.10479,10000000.0
2009-09-02 01:11:00,2.10509,2.10572,2.10503,2.10572,11000000.0
2009-09-02 01:12:00,2.10567,2.10588,2.10552,2.10552,8000000.0
2009-09-02 01:13:00,2.10452,2.10461,2.10406,2.10461,10000000.0
2009-09-02 01:14:00,2.10475,2.10512,2.10475,2.10507,10000000.0
2009-09-02 01:15:00,2.10485,2.10485,2.10421,2.10423,10000000.0
2009-09-02 01:16:00,2.10409,2.10448,2.10409,2.10448,8000000.0
2009-09-02 01:17:00,2.10494,2.10494,2.10431,2.10481,10000000.0
2009-09-02 01:18:00,2.105,2.105,2.10471,2.10489,8000000.0
2009-09-02 01:19:00,2.10495,2.10497,2.10487,2.10496,11000000.0
2009-09-02 01:20:00,2.10499,2.10499,2.1048,2.1048,13000000.0
2009-09-02 01:21:00,2.10463,2.10486,2.10458,2.10486,7000000.0
2009-09-02 01:22:00,2.10492,2.10496,2.10437,2.10437,7000000.0
2009-09-02 01:23:00,2.10323,2.10332,2.10318,2.10332,11000000.0
2009-09-02 01:24:00,2.10326,2.10354,2.10326,2.10333,7000000.0
2009-09-02 01:25:00,2.10352,2.10362,2.10349,2.10361,9000000.0
2009-09-02 01:26:00,2.10358,2.10358,2.10339,2.10351,14000000.0
2009-09-02 01:27:00,2.10354,2.10379,2.10354,2.10379,15000000.0
2009-09-02 01:28:00,2.10372,2.10385,2.10363,2.10384,9000000.0
2009-09-02 01:29:00,2.1033,2.10371,2.10307,2.10307,10000000.0
2009-09-02 01:30:00,2.10367,2.10376,2.10357,2.10357,5000000.0
2009-09-02 01:31:00,2.1035,2.10364,2.1035,2.10363,10000000.0
2009-09-02 01:32:00,2.10372,2.10405,2.10372,2.10405,18000000.0
2009-09-02 01:33:00,2.10445,2.10464,2.10398,2.10464,20000000.0
2009-09-02 01:34:00,2.10438,2.10438,2.10424,2.10429,16000000.0
2009-09-02 01:35:00,2.10399,2.10399,2.10371,2.10371,8000000.0
2009-09-02 01:36:00,2.1034,2.1034,2.10316,2.10316,9000000.0
2009-09-02 01:37:00,2.10304,2.10417,2.10304,2.10417,7000000.0
2009-09-02 01:38:00,2.10435,2.10455,2.10431,2.10431,12000000.0
2009-09-02 01:39:00,2.10435,2.10454,2.10435,2.10454,12000000.0
2009-09-02 01:40:00,2.10401,2.10416,2.10377,2.10416,7000000.0
2009-09-02 01:41:00,2.10394,2.104,2.10361,2.10361,11000000.0
2009-09-02 01:42:00,2.10349,2.10355,2.10349,2.10355,7000000.0
2009-09-02 01:43:00,2.10354,2.10363,2.10336,2.1036,8000000.0
2009-09-02 01:44:00,2.10359,2.10359,2.10345,2.10349,7000000.0
2009-09-02 01:45:00,2.10354,2.10354,2.10313,2.10313,7000000.0
2009-09-02 01:46:00,2.10322,2.10322,2.10275,2.10275,7000000.0
2009-09-02 01:47:00,2.10301,2.10363,2.10301,2.10363,14000000.0
2009-09-02 01:48:00,2.10345,2.10345,2.10312,2.10312,7000000.0
2009-09-02 01:49:00,2.10334,2.10404,2.10334,2.10404,8000000.0
2009-09-02 01:50:00,2.10411,2.10411,2.10287,2.10287,10000000.0
2009-09-02 01:51:00,2.10292,2.10327,2.10283,2.10283,16000000.0
2009-09-02 01:52:00,2.10269,2.10269,2.10234,2.10261,13000000.0
2009-09-02 01:53:00,2.10287,2.10287,2.10273,2.10284,7000000.0
2009-09-02 01:54:00,2.10288,2.10298,2.10266,2.10298,9000000.0
2009-09-02 01:55:00,2.10301,2.10333,2.10301,2.10307,12000000.0
2009-09-02 01:56:00,2.1031,2.1031,2.10299,2.10303,17000000.0
2009-09-02 01:57:00,2.10301,2.10317,2.10299,2.10317,13000000.0
2009-09-02 01:58:00,2.10309,2.1031,2.10303,2.10305,10000000.0
2009-09-02 01:59:00,2.10304,2.1031,2.10292,2.10305,11000000.0
2009-09-02 02:00:00,2.10339,2.104,2.10339,2.10398,7000000.0
2009-09-02 02:01:00,2.1038,2.1039,2.10342,2.10368,8000000.0
2009-09-02 02:02:00,2.10348,2.10355,2.1032,2.1034,9000000.0
2009-09-02 02:03:00,2.1037,2.10443,2.10222,2.10414,10000000.0
2009-09-02 02:04:00,2.10384,2.10429,2.10384,2.10419,9000000.0
2009-09-02 02:05:00,2.1041,2.1047,2.1041,2.1047,10000000.0
2009-09-02 02:06:00,2.10474,2.10492,2.10474,2.10482,8000000.0
2009-09-02 02:07:00,2.10471,2.10471,2.10431,2.10434,8000000.0
2009-09-02 02:08:00,2.10462,2.10541,2.10462,2.10541,5000000.0
2009-09-02 02:09:00,2.10437,2.10492,2.10437,2.10483,7000000.0
2009-09-02 02:10:00,2.10514,2.10575,2.10514,2.10575,8000000.0
2009-09-02 02:11:00,2.10587,2.10587,2.10531,2.10539,8000000.0
2009-09-02 02:12:00,2.10548,2.10563,2.10545,2.10563,7000000.0
2009-09-02 02:13:00,2.1056,2.1056,2.10541,2.10556,7000000.0
2009-09-02 02:14:00,2.10515,2.10515,2.10455,2.10506,7000000.0
2009-09-02 02:15:00,2.10512,2.10553,2.10509,2.10543,8000000.0
2009-09-02 02:16:00,2.10526,2.10556,2.10526,2.10543,9000000.0
2009-09-02 02:17:00,2.10581,2.10617,2.10581,2.10617,6000000.0
2009-09-02 02:18:00,2.10616,2.1063,2.10548,2.10548,8000000.0
2009-09-02 02:19:00,2.10523,2.10523,2.1049,2.10523,11000000.0
2009-09-02 02:20:00,2.10519,2.10556,2.10519,2.10542,9000000.0
2009-09-02 02:21:00,2.10445,2.10445,2.10404,2.10413,7000000.0
2009-09-02 02:22:00,2.10417,2.10417,2.10387,2.10403,8000000.0
2009-09-02 02:23:00,2.10465,2.10545,2.10465,2.10545,6000000.0
2009-09-02 02:24:00,2.10594,2.10594,2.1056,2.1056,8000000.0
2009-09-02 02:25:00,2.10539,2.10539,2.10486,2.10498,11000000.0
2009-09-02 02:26:00,2.10485,2.10503,2.10485,2.10503,7000000.0
2009-09-02 02:27:00,2.10507,2.10507,2.10415,2.10415,9000000.0
2009-09-02 02:28:00,2.10461,2.10495,2.10461,2.10495,6000000.0
2009-09-02 02:29:00,2.10494,2.10504,2.10478,2.10499,7000000.0
2009-09-02 02:30:00,2.10514,2.1052,2.10495,2.10512,10000000.0
2009-09-02 02:31:00,2.10536,2.10537,2.10511,2.10534,8000000.0
2009-09-02 02:32:00,2.10553,2.10573,2.10553,2.10572,7000000.0
2009-09-02 02:33:00,2.10548,2.10564,2.10541,2.10564,8000000.0
2009-09-02 02:34:00,2.10569,2.10569,2.10518,2.10518,7000000.0
2009-09-02 02:35:00,2.10521,2.10532,2.10505,2.10522,11000000.0
2009-09-02 02:36:00,2.10473,2.10492,2.1047,2.10492,7000000.0
2009-09-02 02:37:00,2.10492,2.10492,2.10458,2.10458,7000000.0
2009-09-02 02:38:00,2.10486,2.10494,2.10479,2.10482,7000000.0
2009-09-02 02:39:00,2.10499,2.10499,2.10465,2.10481,8000000.0
2009-09-02 02:40:00,2.10468,2.10471,2.10456,2.10467,7000000.0
2009-09-02 02:41:00,2.105,2.10538,2.105,2.10537,5000000.0
2009-09-02 02:42:00,2.10556,2.10556,2.10532,2.10532,8000000.0
2009-09-02 02:43:00,2.10516,2.10516,2.10495,2.10495,9000000.0
2009-09-02 02:44:00,2.10483,2.10515,2.10478,2.10515,7000000.0
2009-09-02 02:45:00,2.10548,2.10565,2.10537,2.10557,8000000.0
2009-09-02 02:46:00,2.1055,2.10557,2.1054,2.10542,7000000.0
2009-09-02 02:47:00,2.10533,2.10533,2.10492,2.10492,6000000.0
2009-09-02 02:48:00,2.10469,2.10491,2.10468,2.10468,11000000.0
2009-09-02 02:49:00,2.10477,2.10505,2.10472,2.10505,11000000.0
2009-09-02 02:50:00,2.10511,2.10515,2.10466,2.10466,7000000.0
2009-09-02 02:51:00,2.10441,2.10441,2.10391,2.10391,8000000.0
2009-09-02 02:52:00,2.10389,2.10415,2.10389,2.10394,6000000.0
2009-09-02 02:53:00,2.10388,2.10391,2.10383,2.10391,8000000.0
2009-09-02 02:54:00,2.10343,2.10355,2.10327,2.10333,7000000.0
2009-09-02 02:55:00,2.10345,2.10353,2.10319,2.10353,8000000.0
2009-09-02 02:56:00,2.10366,2.10368,2.10335,2.1035,10000000.0
2009-09-02 02:57:00,2.10374,2.10381,2.10351,2.10368,8000000.0
2009-09-02 02:58:00,2.10399,2.1042,2.10368,2.10368,7000000.0
2009-09-02 02:59:00,2.10328,2.10337,2.10318,2.10329,9000000.0
2009-09-02 03:00:00,2.10298,2.10324,2.10298,2.10324,7000000.0
2009-09-02 03:01:00,2.10353,2.10365,2.10345,2.10365,6000000.0
2009-09-02 03:02:00,2.10354,2.10364,2.10345,2.10364,10000000.0
2009-09-02 03:03:00,2.10345,2.10395,2.10345,2.10395,7000000.0
2009-09-02 03:04:00,2.10403,2.10419,2.10403,2.10414,7000000.0
2009-09-02 03:05:00,2.10417,2.10451,2.10411,2.10431,8000000.0
2009-09-02 03:06:00,2.10446,2.1047,2.10446,2.1047,10000000.0
2009-09-02 03:07:00,2.10484,2.10484,2.10439,2.10456,8000000.0
2009-09-02 03:08:00,2.10489,2.10502,2.10473,2.10473,7000000.0
2009-09-02 03:09:00,2.10447,2.10447,2.10408,2.10415,8000000.0
2009-09-02 03:10:00,2.10402,2.10402,2.10381,2.10386,10000000.0
2009-09-02 03:11:00,2.10392,2.10392,2.10378,2.1039,10000000.0
2009-09-02 03:12:00,2.10384,2.10384,2.10351,2.10351,7000000.0
2009-09-02 03:13:00,2.10363,2.10363,2.10337,2.10337,11000000.0
2009-09-02 03:14:00,2.10333,2.10333,2.10306,2.10318,8000000.0
2009-09-02 03:15:00,2.10317,2.10317,2.10306,2.10315,5000000.0
2009-09-02 03:16:00,2.103,2.10302,2.10238,2.10238,8000000.0
2009-09-02 03:17:00,2.10262,2.10297,2.10246,2.10246,11000000.0
2009-09-02 03:18:00,2.103,2.10329,2.103,2.10329,10000000.0
2009-09-02 03:19:00,2.10377,2.10399,2.10377,2.10379,7000000.0
2009-09-02 03:20:00,2.10382,2.10385,2.10275,2.10275,10000000.0
2009-09-02 03:21:00,2.1025,2.10334,2.10238,2.10334,7000000.0
2009-09-02 03:22:00,2.10352,2.10354,2.10346,2.10346,8000000.0
2009-09-02 03:23:00,2.1034,2.10353,2.10328,2.10332,7000000.0
2009-09-02 03:24:00,2.10326,2.10336,2.10309,2.10309,10000000.0
2009-09-02 03:25:00,2.1031,2.10317,2.10303,2.10311,8000000.0
2009-09-02 03:26:00,2.1034,2.1037,2.1034,2.10359,7000000.0
2009-09-02 03:27:00,2.10371,2.10381,2.10364,2.10374,9000000.0
2009-09-02 03:28:00,2.10364,2.10383,2.10357,2.1037,8000000.0
2009-09-02 03:29:00,2.10348,2.10362,2.10335,2.1034,11000000.0
2009-09-02 03:30:00,2.10258,2.10258,2.10038,2.10047,8000000.0
2009-09-02 03:31:00,2.10121,2.1022,2.10121,2.10173,9000000.0
2009-09-02 03:32:00,2.10155,2.10155,2.10069,2.10069,9000000.0
2009-09-02 03:33:00,2.10073,2.10138,2.10042,2.10138,7000000.0
2009-09-02 03:34:00,2.10149,2.10186,2.10147,2.10186,9000000.0
2009-09-02 03:35:00,2.10146,2.10237,2.10141,2.10175,10000000.0
2009-09-02 03:36:00,2.10175,2.10175,2.10091,2.10095,8000000.0
2009-09-02 03:37:00,2.10064,2.10093,2.10064,2.10073,9000000.0
2009-09-02 03:38:00,2.10124,2.10133,2.10124,2.10129,7000000.0
2009-09-02 03:39:00,2.1013,2.1013,2.10093,2.10094,8000000.0
2009-09-02 03:40:00,2.10116,2.10174,2.1011,2.10174,11000000.0
2009-09-02 03:41:00,2.1017,2.10171,2.10151,2.10167,10000000.0
2009-09-02 03:42:00,2.10156,2.10175,2.10156,2.1017,5000000.0
2009-09-02 03:43:00,2.10207,2.10227,2.10207,2.10227,7000000.0
2009-09-02 03:44:00,2.10266,2.10276,2.10252,2.10267,8000000.0
2009-09-02 03:45:00,2.10275,2.10287,2.10222,2.10222,8000000.0
2009-09-02 03:46:00,2.10173,2.10173,2.10137,2.10146,8000000.0
2009-09-02 03:47:00,2.10134,2.10134,2.1009,2.1009,7000000.0
2009-09-02 03:48:00,2.10118,2.10118,2.10089,2.10102,11000000.0
2009-09-02 03:49:00,2.10081,2.10095,2.10069,2.10095,8000000.0
2009-09-02 03:50:00,2.10087,2.10097,2.10081,2.10087,7000000.0
2009-09-02 03:51:00,2.10084,2.10105,2.10084,2.10098,6000000.0
2009-09-02 03:52:00,2.10096,2.10096,2.09997,2.10013,8000000.0
2009-09-02 03:53:00,2.10031,2.10031,2.1001,2.1001,10000000.0
2009-09-02 03:54:00,2.10032,2.10058,2.10032,2.10058,11000000.0
2009-09-02 03:55:00,2.10012,2.10012,2.09954,2.09975,7000000.0
2009-09-02 03:56:00,2.10011,2.1003,2.09984,2.10027,11000000.0
2009-09-02 03:57:00,2.10004,2.10035,2.10002,2.10035,8000000.0
2009-09-02 03:58:00,2.10062,2.10136,2.10062,2.10134,8000000.0
2009-09-02 03:59:00,2.10126,2.10152,2.10126,2.1014,7000000.0
2009-09-02 04:00:00,2.10135,2.10135,2.10082,2.10094,9000000.0
2009-09-02 04:01:00,2.10113,2.10121,2.10097,2.10121,7000000.0
2009-09-02 04:02:00,2.10124,2.10205,2.10112,2.10205,8000000.0
2009-09-02 04:03:00,2.10212,2.10213,2.10187,2.10187,8000000.0
2009-09-02 04:04:00,2.10219,2.10288,2.10219,2.10284,10000000.0
2009-09-02 04:05:00,2.10284,2.10291,2.10061,2.10061,9000000.0
2009-09-02 04:06:00,2.10248,2.10276,2.10248,2.10269,8000000.0
2009-09-02 04:07:00,2.10284,2.1038,2.10284,2.1038,11000000.0
2009-09-02 04:08:00,2.10391,2.10391,2.10376,2.10378,7000000.0
2009-09-02 04:09:00,2.10373,2.10386,2.10337,2.10373,8000000.0
2009-09-02 04:10:00,2.10392,2.10407,2.10358,2.10407,10000000.0
2009-09-02 04:11:00,2.10381,2.10402,2.1037,2.10398,7000000.0
2009-09-02 04:12:00,2.10431,2.10431,2.10375,2.1041,8000000.0
2009-09-02 04:13:00,2.10369,2.10369,2.10329,2.10329,8000000.0
2009-09-02 04:14:00,2.10368,2.10393,2.10353,2.10393,7000000.0
2009-09-02 04:15:00,2.10408,2.10408,2.10374,2.10375,7000000.0
2009-09-02 04:16:00,2.10445,2.10445,2.10357,2.10358,7000000.0
2009-09-02 04:17:00,2.10394,2.10401,2.10384,2.10399,8000000.0
2009-09-02 04:18:00,2.10373,2.10384,2.1037,2.10374,11000000.0
2009-09-02 04:19:00,2.10425,2.10443,2.1042,2.10443,7000000.0
2009-09-02 04:20:00,2.10415,2.10415,2.10355,2.10382,10000000.0
2009-09-02 04:21:00,2.10374,2.10411,2.10374,2.10389,8000000.0
2009-09-02 04:22:00,2.10412,2.10412,2.10366,2.1038,5000000.0
2009-09-02 04:23:00,2.10393,2.10395,2.10381,2.10389,7000000.0
2009-09-02 04:24:00,2.10383,2.10383,2.10363,2.10363,9000000.0
2009-09-02 04:25:00,2.10372,2.10372,2.1035,2.10352,11000000.0
2009-09-02 04:26:00,2.10371,2.10395,2.10371,2.10386,7000000.0
2009-09-02 04:27:00,2.10386,2.10386,2.10372,2.10375,8000000.0
2009-09-02 04:28:00,2.10367,2.10367,2.10269,2.10269,7000000.0
2009-09-02 04:29:00,2.10259,2.10315,2.10259,2.10315,8000000.0
2009-09-02 04:30:00,2.10325,2.10325,2.10287,2.10295,9000000.0
2009-09-02 04:31:00,2.10304,2.10318,2.10304,2.10318,10000000.0
2009-09-02 04:32:00,2.10299,2.103,2.10278,2.10292,8000000.0
2009-09-02 04:33:00,2.10295,2.10295,2.10258,2.10258,8000000.0
2009-09-02 04:34:00,2.10279,2.10311,2.10276,2.10311,7000000.0
2009-09-02 04:35:00,2.10334,2.10335,2.10316,2.10316,7000000.0
2009-09-02 04:36:00,2.10317,2.1033,2.10314,2.10327,8000000.0
2009-09-02 04:37:00,2.10315,2.10315,2.10302,2.10308,5000000.0
2009-09-02 04:38:00,2.10326,2.10334,2.10318,2.10334,9000000.0
2009-09-02 04:39:00,2.10341,2.10356,2.10314,2.10343,9000000.0
2009-09-02 04:40:00,2.10352,2.10358,2.10337,2.10342,7000000.0
2009-09-02 04:41:00,2.10339,2.10339,2.10319,2.10326,8000000.0
2009-09-02 04:42:00,2.10348,2.10348,2.10311,2.10311,7000000.0
2009-09-02 04:43:00,2.10338,2.10349,2.10284,2.10303,11000000.0
2009-09-02 04:44:00,2.10343,2.10365,2.10343,2.10352,5000000.0
2009-09-02 04:45:00,2.10328,2.10332,2.10304,2.10317,11000000.0
2009-09-02 04:46:00,2.10323,2.10323,2.103,2.10308,7000000.0
2009-09-02 04:47:00,2.10328,2.10355,2.10328,2.10355,6000000.0
2009-09-02 04:48:00,2.10389,2.10397,2.10368,2.10368,7000000.0
2009-09-02 04:49:00,2.1039,2.104,2.10365,2.104,11000000.0
2009-09-02 04:50:00,2.10411,2.10422,2.10405,2.10422,9000000.0
2009-09-02 04:51:00,2.10425,2.10437,2.10411,2.10411,7000000.0
2009-09-02 04:52:00,2.10413,2.10433,2.10413,2.10433,5000000.0
2009-09-02 04:53:00,2.10406,2.10406,2.10369,2.10369,9000000.0
2009-09-02 04:54:00,2.10426,2.1047,2.10422,2.1047,8000000.0
2009-09-02 04:55:00,2.10495,2.10511,2.10487,2.10511,8000000.0
2009-09-02 04:56:00,2.10421,2.10441,2.10409,2.10441,6000000.0
2009-09-02 04:57:00,2.10475,2.10498,2.10475,2.10485,8000000.0
2009-09-02 04:58:00,2.10487,2.10487,2.10466,2.10469,8000000.0
2009-09-02 04:59:00,2.10483,2.10507,2.10472,2.10507,8000000.0
2009-09-02 05:00:00,2.10481,2.10506,2.10481,2.10487,7000000.0
2009-09-02 05:01:00,2.10509,2.10525,2.10508,2.10508,6000000.0
2009-09-02 05:02:00,2.10513,2.10543,2.10504,2.10543,7000000.0
2009-09-02 05:03:00,2.10498,2.10498,2.10471,2.10483,7000000.0
2009-09-02 05:04:00,2.10453,2.10482,2.10453,2.10482,7000000.0
2009-09-02 05:05:00,2.1048,2.10504,2.1048,2.10489,5000000.0
2009-09-02 05:06:00,2.10486,2.10497,2.10475,2.10476,8000000.0
2009-09-02 05:07:00,2.10492,2.10516,2.10484,2.10516,8000000.0
2009-09-02 05:08:00,2.10536,2.10536,2.10506,2.10514,10000000.0
2009-09-02 05:09:00,2.10524,2.10537,2.10512,2.10537,7000000.0
2009-09-02 05:10:00,2.1054,2.10543,2.10523,2.10523,7000000.0
2009-09-02 05:11:00,2.10537,2.10547,2.10517,2.10535,8000000.0
2009-09-02 05:12:00,2.10535,2.10547,2.10511,2.10511,11000000.0
2009-09-02 05:13:00,2.10502,2.10519,2.10495,2.10505,8000000.0
2009-09-02 05:14:00,2.10505,2.10514,2.10434,2.10434,7000000.0
2009-09-02 05:15:00,2.1056,2.10588,2.1056,2.10561,7000000.0
2009-09-02 05:16:00,2.10551,2.10551,2.10534,2.10537,7000000.0
2009-09-02 05:17:00,2.10565,2.106,2.10558,2.106,7000000.0
2009-09-02 05:18:00,2.10622,2.10631,2.10606,2.10622,8000000.0
2009-09-02 05:19:00,2.10634,2.10648,2.10619,2.10619,7000000.0
2009-09-02 05:20:00,2.10604,2.1061,2.10587,2.1059,9000000.0
2009-09-02 05:21:00,2.10615,2.10618,2.10604,2.1061,8000000.0
2009-09-02 05:22:00,2.10599,2.10632,2.10599,2.10612,7000000.0
2009-09-02 05:23:00,2.10679,2.10702,2.10662,2.10662,10000000.0
2009-09-02 05:24:00,2.10643,2.10655,2.10625,2.10655,8000000.0
2009-09-02 05:25:00,2.10667,2.10675,2.10661,2.10671,7000000.0
2009-09-02 05:26:00,2.10664,2.10677,2.10648,2.10658,7000000.0
2009-09-02 05:27:00,2.10636,2.10641,2.10609,2.10609,8000000.0
2009-09-02 05:28:00,2.10612,2.10612,2.10542,2.10542,9000000.0
2009-09-02 05:29:00,2.10547,2.10663,2.10547,2.10663,7000000.0
2009-09-02 05:30:00,2.10685,2.10694,2.10631,2.10631,10000000.0
2009-09-02 05:31:00,2.10672,2.10689,2.10666,2.10672,8000000.0
2009-09-02 05:32:00,2.10636,2.10639,2.10617,2.1062,8000000.0
2009-09-02 05:33:00,2.10619,2.10634,2.1061,2.10615,9000000.0
2009-09-02 05:34:00,2.10636,2.10656,2.10621,2.10628,8000000.0
2009-09-02 05:35:00,2.10623,2.10623,2.10567,2.10567,7000000.0
2009-09-02 05:36:00,2.10614,2.10614,2.10567,2.10568,5000000.0
2009-09-02 05:37:00,2.10612,2.10642,2.10603,2.10642,7000000.0
2009-09-02 05:38:00,2.10624,2.1065,2.10624,2.1065,9000000.0
2009-09-02 05:39:00,2.10649,2.10649,2.10627,2.10632,7000000.0
2009-09-02 05:40:00,2.10723,2.10723,2.10601,2.10611,7000000.0
2009-09-02 05:41:00,2.10638,2.10644,2.10633,2.10643,8000000.0
2009-09-02 05:42:00,2.10654,2.1067,2.10651,2.1067,7000000.0
2009-09-02 05:43:00,2.10675,2.10679,2.1065,2.10671,6000000.0
2009-09-02 05:44:00,2.10667,2.10667,2.10477,2.10663,8000000.0
2009-09-02 05:45:00,2.10656,2.1066,2.10642,2.1066,11000000.0
2009-09-02 05:46:00,2.1066,2.10696,2.1066,2.10696,7000000.0
2009-09-02 05:47:00,2.10725,2.10732,2.10719,2.10719,8000000.0
2009-09-02 05:48:00,2.10768,2.10768,2.10694,2.10695,9000000.0
2009-09-02 05:49:00,2.1067,2.10683,2.10669,2.10669,8000000.0
2009-09-02 05:50:00,2.10698,2.10725,2.10697,2.10697,9000000.0
2009-09-02 05:51:00,2.10688,2.10696,2.10677,2.10696,8000000.0
2009-09-02 05:52:00,2.10683,2.10695,2.10634,2.10634,8000000.0
2009-09-02 05:53:00,2.10694,2.10698,2.10689,2.10689,7000000.0
2009-09-02 05:54:00,2.10653,2.10665,2.10637,2.1064,10000000.0
2009-09-02 05:55:00,2.10643,2.10661,2.10633,2.10633,5000000.0
2009-09-02 05:56:00,2.10609,2.10626,2.106,2.1062,11000000.0
2009-09-02 05:57:00,2.1062,2.10625,2.10611,2.10623,8000000.0
2009-09-02 05:58:00,2.10651,2.10653,2.10623,2.10653,9000000.0
2009-09-02 05:59:00,2.10638,2.10638,2.10587,2.1061,5000000.0
2009-09-02 06:00:00,2.10585,2.10616,2.10584,2.10616,8000000.0
2009-09-02 06:01:00,2.10629,2.10681,2.10629,2.10661,7000000.0
2009-09-02 06:02:00,2.10686,2.10713,2.10686,2.1069,7000000.0
2009-09-02 06:03:00,2.10642,2.10648,2.10618,2.10622,8000000.0
2009-09-02 06:04:00,2.10622,2.1064,2.10622,2.10637,7000000.0
2009-09-02 06:05:00,2.10645,2.10693,2.10638,2.10693,7000000.0
2009-09-02 06:06:00,2.10698,2.10698,2.1066,2.10661,7000000.0
2009-09-02 06:07:00,2.10664,2.10678,2.10662,2.10678,7000000.0
2009-09-02 06:08:00,2.10659,2.10659,2.10649,2.10649,7000000.0
2009-09-02 06:09:00,2.10635,2.10636,2.10622,2.1063,8000000.0
2009-09-02 06:10:00,2.10627,2.10638,2.10621,2.10634,8000000.0
2009-09-02 06:11:00,2.10634,2.10634,2.10603,2.10603,5000000.0
2009-09-02 06:12:00,2.10613,2.10618,2.10601,2.10601,8000000.0
2009-09-02 06:13:00,2.1059,2.10595,2.10567,2.10567,8000000.0
2009-09-02 06:14:00,2.10587,2.10595,2.10576,2.10576,10000000.0
2009-09-02 06:15:00,2.10587,2.10587,2.10555,2.10555,8000000.0
2009-09-02 06:16:00,2.10555,2.1056,2.10539,2.1056,6000000.0
2009-09-02 06:17:00,2.10551,2.10551,2.10479,2.10479,7000000.0
2009-09-02 06:18:00,2.10431,2.10474,2.10431,2.10474,9000000.0
2009-09-02 06:19:00,2.10457,2.10474,2.10433,2.10433,7000000.0
2009-09-02 06:20:00,2.10451,2.10453,2.10436,2.10452,9000000.0
2009-09-02 06:21:00,2.10499,2.10525,2.10499,2.10506,8000000.0
2009-09-02 06:22:00,2.10507,2.10507,2.10433,2.10433,8000000.0
2009-09-02 06:23:00,2.10427,2.10451,2.10427,2.10438,8000000.0
2009-09-02 06:24:00,2.10444,2.10465,2.10431,2.10431,11000000.0
2009-09-02 06:25:00,2.10419,2.10419,2.10403,2.10412,11000000.0
2009-09-02 06:26:00,2.10362,2.10362,2.10294,2.10294,11000000.0
2009-09-02 06:27:00,2.10294,2.10344,2.10294,2.10344,7000000.0
2009-09-02 06:28:00,2.10361,2.10368,2.10326,2.10368,8000000.0
2009-09-02 06:29:00,2.10372,2.10372,2.10314,2.10333,8000000.0
2009-09-02 06:30:00,2.10336,2.10384,2.10336,2.10382,8000000.0
2009-09-02 06:31:00,2.10373,2.10373,2.10327,2.10347,7000000.0
2009-09-02 06:32:00,2.10312,2.10312,2.10295,2.10295,7000000.0
2009-09-02 06:33:00,2.10289,2.10289,2.10272,2.10272,7000000.0
2009-09-02 06:34:00,2.10269,2.10277,2.10268,2.10277,7000000.0
2009-09-02 06:35:00,2.10276,2.10319,2.10276,2.10319,8000000.0
2009-09-02 06:36:00,2.10318,2.10318,2.10257,2.10257,7000000.0
2009-09-02 06:37:00,2.10236,2.10277,2.10214,2.10277,10000000.0
2009-09-02 06:38:00,2.10271,2.10278,2.1026,2.10278,5000000.0
2009-09-02 06:39:00,2.10286,2.10292,2.10258,2.10258,5000000.0
2009-09-02 06:40:00,2.10273,2.10283,2.10273,2.10273,6000000.0
2009-09-02 06:41:00,2.10224,2.10235,2.10209,2.10235,7000000.0
2009-09-02 06:42:00,2.10206,2.10212,2.10158,2.1018,8000000.0
2009-09-02 06:43:00,2.10215,2.10242,2.1021,2.10242,7000000.0
2009-09-02 06:44:00,2.10291,2.10301,2.10259,2.10259,8000000.0
2009-09-02 06:45:00,2.10248,2.10252,2.10234,2.10234,6000000.0
2009-09-02 06:46:00,2.10193,2.10202,2.10168,2.10202,5000000.0
2009-09-02 06:47:00,2.10256,2.10263,2.10247,2.10247,8000000.0
2009-09-02 06:48:00,2.10249,2.1028,2.10249,2.10278,7000000.0
2009-09-02 06:49:00,2.10265,2.10276,2.10255,2.10262,8000000.0
2009-09-02 06:50:00,2.10252,2.10318,2.10252,2.10318,10000000.0
2009-09-02 06:51:00,2.10318,2.10318,2.10303,2.10306,10000000.0
2009-09-02 06:52:00,2.10335,2.10375,2.10335,2.10352,8000000.0
2009-09-02 06:53:00,2.1034,2.10345,2.10287,2.10287,8000000.0
2009-09-02 06:54:00,2.10319,2.10319,2.10291,2.10313,8000000.0
2009-09-02 06:55:00,2.10287,2.10348,2.10287,2.10329,6000000.0
2009-09-02 06:56:00,2.10347,2.10347,2.1032,2.1032,8000000.0
2009-09-02 06:57:00,2.10307,2.10317,2.10296,2.10296,7000000.0
2009-09-02 06:58:00,2.10301,2.10323,2.10293,2.10323,7000000.0
2009-09-02 06:59:00,2.10279,2.10305,2.10241,2.10255,7000000.0
2009-09-02 07:00:00,2.10318,2.1041,2.10318,2.1041,7000000.0
2009-09-02 07:01:00,2.10419,2.10419,2.10381,2.10381,5000000.0
2009-09-02 07:02:00,2.1037,2.1037,2.10317,2.10352,9000000.0
2009-09-02 07:03:00,2.10396,2.10396,2.10353,2.10353,7000000.0
2009-09-02 07:04:00,2.10387,2.10447,2.10387,2.10447,8000000.0
2009-09-02 07:05:00,2.10456,2.10456,2.10421,2.10453,11000000.0
2009-09-02 07:06:00,2.10419,2.1045,2.10406,2.10406,11000000.0
2009-09-02 07:07:00,2.10354,2.10368,2.10329,2.10349,11000000.0
2009-09-02 07:08:00,2.10379,2.10392,2.10329,2.10329,5000000.0
2009-09-02 07:09:00,2.1029,2.1029,2.10261,2.10274,8000000.0
2009-09-02 07:10:00,2.10318,2.10379,2.10318,2.10379,7000000.0
2009-09-02 07:11:00,2.10287,2.10298,2.1025,2.10269,10000000.0
2009-09-02 07:12:00,2.10336,2.10435,2.10336,2.10435,5000000.0
2009-09-02 07:13:00,2.10443,2.10456,2.10421,2.10438,8000000.0
2009-09-02 07:14:00,2.1044,2.10481,2.1044,2.10472,7000000.0
2009-09-02 07:15:00,2.1045,2.1045,2.10406,2.10406,10000000.0
2009-09-02 07:16:00,2.10388,2.10413,2.10375,2.10413,8000000.0
2009-09-02 07:17:00,2.10399,2.10408,2.10395,2.10399,5000000.0
2009-09-02 07:18:00,2.10399,2.10407,2.10391,2.10391,8000000.0
2009-09-02 07:19:00,2.10398,2.10432,2.10398,2.10412,8000000.0
2009-09-02 07:20:00,2.10423,2.10478,2.10423,2.10478,9000000.0
2009-09-02 07:21:00,2.10456,2.10469,2.10436,2.10467,10000000.0
2009-09-02 07:22:00,2.1047,2.1048,2.10453,2.1046,11000000.0
2009-09-02 07:23:00,2.1048,2.10523,2.1048,2.10504,7000000.0
2009-09-02 07:24:00,2.1054,2.1055,2.10526,2.10535,9000000.0
2009-09-02 07:25:00,2.10545,2.10545,2.10499,2.10499,8000000.0
2009-09-02 07:26:00,2.10536,2.10546,2.1051,2.10523,7000000.0
2009-09-02 07:27:00,2.10523,2.10523,2.10507,2.10517,7000000.0
2009-09-02 07:28:00,2.10486,2.10488,2.10402,2.10402,7000000.0
2009-09-02 07:29:00,2.10381,2.10409,2.10381,2.10396,8000000.0
2009-09-02 07:30:00,2.10401,2.1042,2.10394,2.10415,8000000.0
2009-09-02 07:31:00,2.10391,2.10421,2.10391,2.10416,7000000.0
2009-09-02 07:32:00,2.10438,2.10438,2.10414,2.10431,8000000.0
2009-09-02 07:33:00,2.1042,2.1042,2.10333,2.10333,8000000.0
2009-09-02 07:34:00,2.10326,2.10365,2.10326,2.10356,11000000.0
2009-09-02 07:35:00,2.10397,2.10397,2.10379,2.10384,8000000.0
2009-09-02 07:36:00,2.10371,2.10371,2.10314,2.10314,7000000.0
2009-09-02 07:37:00,2.10325,2.10345,2.10309,2.1032,7000000.0
2009-09-02 07:38:00,2.10323,2.10333,2.10307,2.10333,11000000.0
2009-09-02 07:39:00,2.10347,2.10361,2.10341,2.10361,7000000.0
2009-09-02 07:40:00,2.10368,2.10388,2.10368,2.10373,8000000.0
2009-09-02 07:41:00,2.10394,2.10488,2.10394,2.10488,9000000.0
2009-09-02 07:42:00,2.10502,2.10528,2.1044,2.1044,11000000.0
2009-09-02 07:43:00,2.10473,2.10511,2.10473,2.10511,7000000.0
2009-09-02 07:44:00,2.10538,2.10564,2.10502,2.10502,7000000.0
2009-09-02 07:45:00,2.10549,2.10591,2.10549,2.10561,6000000.0
2009-09-02 07:46:00,2.10506,2.10506,2.10416,2.10416,10000000.0
2009-09-02 07:47:00,2.10442,2.10449,2.10426,2.10426,7000000.0
2009-09-02 07:48:00,2.10403,2.10409,2.10391,2.10391,8000000.0
2009-09-02 07:49:00,2.10383,2.10426,2.10383,2.1041,8000000.0
2009-09-02 07:50:00,2.10422,2.10428,2.10413,2.1042,7000000.0
2009-09-02 07:51:00,2.10441,2.10451,2.10431,2.10451,8000000.0
2009-09-02 07:52:00,2.10441,2.10467,2.10441,2.10461,10000000.0
2009-09-02 07:53:00,2.10444,2.10487,2.10444,2.10479,11000000.0
2009-09-02 07:54:00,2.10497,2.10497,2.10456,2.10464,11000000.0
2009-09-02 07:55:00,2.10482,2.10482,2.10467,2.10468,9000000.0
2009-09-02 07:56:00,2.10501,2.10521,2.10501,2.10508,8000000.0
2009-09-02 07:57:00,2.10508,2.10533,2.10508,2.10517,7000000.0
2009-09-02 07:58:00,2.10561,2.10561,2.10517,2.1052,7000000.0
2009-09-02 07:59:00,2.10511,2.10524,2.10483,2.10515,7000000.0
2009-09-02 08:00:00,2.10512,2.10512,2.10474,2.1049,8000000.0
2009-09-02 08:01:00,2.10476,2.10476,2.10395,2.1042,10000000.0
2009-09-02 08:02:00,2.10503,2.10551,2.10503,2.10551,7000000.0
2009-09-02 08:03:00,2.10517,2.10549,2.1047,2.10512,8000000.0
2009-09-02 08:04:00,2.10568,2.10571,2.10547,2.10547,8000000.0
2009-09-02 08:05:00,2.1057,2.1057,2.10509,2.10509,8000000.0
2009-09-02 08:06:00,2.10518,2.10518,2.10486,2.10514,7000000.0
2009-09-02 08:07:00,2.10493,2.10521,2.1049,2.1049,7000000.0
2009-09-02 08:08:00,2.10518,2.10518,2.10471,2.10471,7000000.0
2009-09-02 08:09:00,2.10432,2.10469,2.10432,2.10469,7000000.0
2009-09-02 08:10:00,2.10476,2.10476,2.10454,2.1046,7000000.0
2009-09-02 08:11:00,2.10458,2.10458,2.10426,2.10451,8000000.0
2009-09-02 08:12:00,2.10469,2.10476,2.10454,2.10476,9000000.0
2009-09-02 08:13:00,2.10445,2.10445,2.10399,2.10405,7000000.0
2009-09-02 08:14:00,2.1037,2.1037,2.10343,2.10364,9000000.0
2009-09-02 08:15:00,2.10326,2.10326,2.10281,2.10281,8000000.0
2009-09-02 08:16:00,2.10247,2.1026,2.10239,2.10253,11000000.0
2009-09-02 08:17:00,2.10259,2.10264,2.10251,2.10258,7000000.0
2009-09-02 08:18:00,2.10262,2.10262,2.10217,2.10218,9000000.0
2009-09-02 08:19:00,2.10203,2.10203,2.10154,2.10181,7000000.0
2009-09-02 08:20:00,2.10173,2.1025,2.10173,2.1025,8000000.0
2009-09-02 08:21:00,2.10259,2.10271,2.10259,2.10264,8000000.0
2009-09-02 08:22:00,2.10248,2.10248,2.10212,2.1024,8000000.0
2009-09-02 08:23:00,2.10299,2.10348,2.10299,2.10335,7000000.0
2009-09-02 08:24:00,2.10313,2.10313,2.10271,2.10289,7000000.0
2009-09-02 08:25:00,2.10278,2.10318,2.1027,2.10318,5000000.0
2009-09-02 08:26:00,2.10346,2.10352,2.10318,2.10318,7000000.0
2009-09-02 08:27:00,2.10369,2.10373,2.10353,2.10373,10000000.0
2009-09-02 08:28:00,2.10376,2.104,2.10376,2.104,7000000.0
2009-09-02 08:29:00,2.10377,2.10387,2.10368,2.10375,10000000.0
2009-09-02 08:30:00,2.10389,2.10398,2.10387,2.10393,7000000.0
2009-09-02 08:31:00,2.10398,2.10471,2.10398,2.10471,10000000.0
2009-09-02 08:32:00,2.10477,2.10481,2.1044,2.1044,8000000.0
2009-09-02 08:33:00,2.10432,2.10455,2.10432,2.10437,7000000.0
2009-09-02 08:34:00,2.10394,2.10397,2.10382,2.10397,6000000.0
2009-09-02 08:35:00,2.10405,2.10413,2.10396,2.10406,6000000.0
2009-09-02 08:36:00,2.10391,2.10391,2.10311,2.10317,8000000.0
2009-09-02 08:37:00,2.10337,2.10337,2.10283,2.10283,9000000.0
2009-09-02 08:38:00,2.1026,2.10283,2.1026,2.10264,10000000.0
2009-09-02 08:39:00,2.10253,2.10278,2.10253,2.10275,11000000.0
2009-09-02 08:40:00,2.1029,2.10303,2.10282,2.10301,8000000.0
2009-09-02 08:41:00,2.10311,2.10333,2.10309,2.1033,11000000.0
2009-09-02 08:42:00,2.10295,2.10295,2.10254,2.10291,10000000.0
2009-09-02 08:43:00,2.1027,2.10288,2.1027,2.10288,8000000.0
2009-09-02 08:44:00,2.1031,2.10384,2.1031,2.10384,5000000.0
2009-09-02 08:45:00,2.10389,2.10389,2.10349,2.10366,8000000.0
2009-09-02 08:46:00,2.10326,2.10353,2.10207,2.10348,10000000.0
2009-09-02 08:47:00,2.10344,2.10344,2.1031,2.1031,7000000.0
2009-09-02 08:48:00,2.10277,2.1033,2.10269,2.1033,10000000.0
2009-09-02 08:49:00,2.1034,2.1034,2.10279,2.10287,11000000.0
2009-09-02 08:50:00,2.10289,2.1029,2.10263,2.10265,7000000.0
2009-09-02 08:51:00,2.10273,2.10275,2.10224,2.10224,8000000.0
2009-09-02 08:52:00,2.10227,2.10227,2.10169,2.10182,9000000.0
2009-09-02 08:53:00,2.10157,2.10166,2.10112,2.10119,8000000.0
2009-09-02 08:54:00,2.10127,2.10189,2.10127,2.10177,8000000.0
2009-09-02 08:55:00,2.10156,2.10156,2.10139,2.10151,8000000.0
2009-09-02 08:56:00,2.10129,2.10189,2.10129,2.10139,7000000.0
2009-09-02 08:57:00,2.10122,2.10162,2.10122,2.10143,8000000.0
2009-09-02 08:58:00,2.10139,2.10147,2.10117,2.10117,7000000.0
2009-09-02 08:59:00,2.10116,2.10145,2.10093,2.10145,7000000.0
2009-09-02 09:00:00,2.10148,2.10213,2.10148,2.10213,8000000.0
2009-09-02 09:01:00,2.1027,2.10271,2.10218,2.10218,9000000.0
2009-09-02 09:02:00,2.10213,2.10283,2.10209,2.10283,10000000.0
2009-09-02 09:03:00,2.10335,2.1035,2.10319,2.10319,7000000.0
2009-09-02 09:04:00,2.10304,2.10311,2.10287,2.10287,7000000.0
2009-09-02 09:05:00,2.10246,2.10272,2.10246,2.10249,7000000.0
2009-09-02 09:06:00,2.10268,2.10319,2.10268,2.10302,11000000.0
2009-09-02 09:07:00,2.1033,2.10401,2.1033,2.10361,8000000.0
2009-09-02 09:08:00,2.1034,2.10347,2.10336,2.10343,5000000.0
2009-09-02 09:09:00,2.10359,2.10391,2.10359,2.10391,11000000.0
2009-09-02 09:10:00,2.10396,2.1043,2.10392,2.1043,7000000.0
2009-09-02 09:11:00,2.10419,2.10419,2.10406,2.10408,9000000.0
2009-09-02 09:12:00,2.10398,2.10453,2.10398,2.10453,8000000.0
2009-09-02 09:13:00,2.10451,2.10488,2.10416,2.10488,9000000.0
2009-09-02 09:14:00,2.10476,2.10476,2.10422,2.10422,11000000.0
2009-09-02 09:15:00,2.10434,2.10458,2.10428,2.1045,7000000.0
2009-09-02 09:16:00,2.1038,2.10395,2.10357,2.10382,8000000.0
2009-09-02 09:17:00,2.10373,2.10387,2.10358,2.10379,11000000.0
2009-09-02 09:18:00,2.10402,2.10451,2.10402,2.10451,8000000.0
2009-09-02 09:19:00,2.10462,2.10462,2.10424,2.10424,7000000.0
2009-09-02 09:20:00,2.10475,2.10501,2.10473,2.10474,7000000.0
2009-09-02 09:21:00,2.1052,2.10577,2.1052,2.10561,8000000.0
2009-09-02 09:22:00,2.10547,2.10637,2.10547,2.10637,8000000.0
2009-09-02 09:23:00,2.10624,2.10624,2.10579,2.106,7000000.0
2009-09-02 09:24:00,2.10556,2.10565,2.10536,2.10545,8000000.0
2009-09-02 09:25:00,2.10517,2.10525,2.10506,2.10506,7000000.0
2009-09-02 09:26:00,2.1049,2.10514,2.1046,2.1046,11000000.0
2009-09-02 09:27:00,2.10398,2.10398,2.10365,2.1038,11000000.0
2009-09-02 09:28:00,2.10384,2.10405,2.10371,2.10405,9000000.0
2009-09-02 09:29:00,2.10436,2.10455,2.10432,2.10449,8000000.0
2009-09-02 09:30:00,2.10456,2.10456,2.10426,2.10426,7000000.0
2009-09-02 09:31:00,2.10418,2.10434,2.10407,2.10415,7000000.0
2009-09-02 09:32:00,2.10395,2.10395,2.10358,2.10358,7000000.0
2009-09-02 09:33:00,2.10346,2.10346,2.10317,2.10328,8000000.0
2009-09-02 09:34:00,2.1036,2.1036,2.10281,2.10281,7000000.0
2009-09-02 09:35:00,2.10293,2.10294,2.10236,2.10236,10000000.0
2009-09-02 09:36:00,2.10247,2.10372,2.10247,2.10372,8000000.0
2009-09-02 09:37:00,2.10355,2.10355,2.1027,2.10273,11000000.0
2009-09-02 09:38:00,2.10304,2.1037,2.10125,2.1037,11000000.0
2009-09-02 09:39:00,2.10378,2.10385,2.10374,2.10383,7000000.0
2009-09-02 09:40:00,2.10424,2.10528,2.10424,2.10524,9000000.0
2009-09-02 09:41:00,2.10565,2.10597,2.10565,2.10582,8000000.0
2009-09-02 09:42:00,2.10613,2.10613,2.10574,2.10574,6000000.0
2009-09-02 09:43:00,2.10545,2.10576,2.10545,2.10574,11000000.0
2009-09-02 09:44:00,2.10581,2.10641,2.10578,2.10633,8000000.0
2009-09-02 09:45:00,2.10652,2.10668,2.10651,2.10664,6000000.0
2009-09-02 09:46:00,2.1067,2.1067,2.10608,2.10628,11000000.0
2009-09-02 09:47:00,2.10608,2.10608,2.10549,2.10549,9000000.0
2009-09-02 09:48:00,2.10481,2.10499,2.10438,2.10438,7000000.0
2009-09-02 09:49:00,2.10413,2.10434,2.10412,2.10433,11000000.0
2009-09-02 09:50:00,2.10443,2.10502,2.10443,2.10502,8000000.0
2009-09-02 09:51:00,2.10515,2.10595,2.10515,2.10595,8000000.0
2009-09-02 09:52:00,2.10585,2.10599,2.10581,2.10599,8000000.0
2009-09-02 09:53:00,2.10608,2.1064,2.10605,2.10605,10000000.0
2009-09-02 09:54:00,2.10597,2.10609,2.10596,2.10601,10000000.0
2009-09-02 09:55:00,2.10619,2.10651,2.10619,2.10651,8000000.0
2009-09-02 09:56:00,2.10713,2.10729,2.10703,2.10729,10000000.0
2009-09-02 09:57:00,2.10682,2.10706,2.10682,2.10701,8000000.0
2009-09-02 09:58:00,2.10743,2.109,2.10743,2.109,8000000.0
2009-09-02 09:59:00,2.1091,2.1092,2.10904,2.10914,6000000.0
2009-09-02 10:00:00,2.1096,2.1096,2.10929,2.10949,10000000.0
2009-09-02 10:01:00,2.10967,2.10983,2.10937,2.10983,10000000.0
2009-09-02 10:02:00,2.10997,2.10997,2.10947,2.10947,10000000.0
2009-09-02 10:03:00,2.10953,2.11021,2.10953,2.11021,7000000.0
2009-09-02 10:04:00,2.11018,2.11018,2.10967,2.10967,7000000.0
2009-09-02 10:05:00,2.10971,2.10971,2.10936,2.10937,11000000.0
2009-09-02 10:06:00,2.10948,2.11052,2.10948,2.11052,7000000.0
2009-09-02 10:07:00,2.11154,2.11197,2.11154,2.11193,7000000.0
2009-09-02 10:08:00,2.11161,2.11161,2.11083,2.11083,7000000.0
2009-09-02 10:09:00,2.11074,2.11076,2.11046,2.11052,7000000.0
2009-09-02 10:10:00,2.11063,2.11063,2.1101,2.1101,7000000.0
2009-09-02 10:11:00,2.10978,2.10978,2.10943,2.10943,7000000.0
2009-09-02 10:12:00,2.10927,2.1094,2.10899,2.10918,8000000.0
2009-09-02 10:13:00,2.10891,2.10917,2.10891,2.10892,8000000.0
2009-09-02 10:14:00,2.10884,2.10884,2.10817,2.10817,7000000.0
2009-09-02 10:15:00,2.1076,2.10835,2.1076,2.10835,10000000.0
2009-09-02 10:16:00,2.10843,2.10857,2.10843,2.10846,7000000.0
2009-09-02 10:17:00,2.10805,2.10808,2.10787,2.10793,11000000.0
2009-09-02 10:18:00,2.10772,2.10802,2.10772,2.10802,8000000.0
2009-09-02 10:19:00,2.1083,2.1083,2.10811,2.10821,9000000.0
2009-09-02 10:20:00,2.10829,2.10829,2.10812,2.10821,7000000.0
2009-09-02 10:21:00,2.10774,2.10774,2.10695,2.10697,8000000.0
2009-09-02 10:22:00,2.10704,2.1073,2.10679,2.10685,7000000.0
2009-09-02 10:23:00,2.10683,2.10683,2.10661,2.10671,7000000.0
2009-09-02 10:24:00,2.10673,2.10704,2.10663,2.10704,7000000.0
2009-09-02 10:25:00,2.10695,2.10695,2.10639,2.10661,9000000.0
2009-09-02 10:26:00,2.10694,2.10714,2.10691,2.10703,11000000.0
2009-09-02 10:27:00,2.10719,2.10772,2.10719,2.10772,8000000.0
2009-09-02 10:28:00,2.10778,2.10847,2.10778,2.10847,9000000.0
2009-09-02 10:29:00,2.10855,2.10884,2.10839,2.10884,8000000.0
2009-09-02 10:30:00,2.10884,2.10934,2.10884,2.10934,8000000.0
2009-09-02 10:31:00,2.10924,2.10949,2.10923,2.10944,7000000.0
2009-09-02 10:32:00,2.1093,2.10945,2.10902,2.10938,9000000.0
2009-09-02 10:33:00,2.10981,2.10986,2.10948,2.10948,7000000.0
2009-09-02 10:34:00,2.10938,2.10948,2.10906,2.10912,7000000.0
2009-09-02 10:35:00,2.10927,2.10927,2.10906,2.10916,7000000.0
2009-09-02 10:36:00,2.10883,2.10883,2.1084,2.1084,8000000.0
2009-09-02 10:37:00,2.10813,2.10813,2.10704,2.10704,8000000.0
2009-09-02 10:38:00,2.10672,2.10683,2.10656,2.10667,10000000.0
2009-09-02 10:39:00,2.10646,2.10646,2.10561,2.10561,8000000.0
2009-09-02 10:40:00,2.10583,2.10602,2.10573,2.10602,7000000.0
2009-09-02 10:41:00,2.1061,2.10646,2.1061,2.10629,8000000.0
2009-09-02 10:42:00,2.10645,2.10656,2.10632,2.1065,7000000.0
2009-09-02 10:43:00,2.10658,2.10661,2.10643,2.10651,10000000.0
2009-09-02 10:44:00,2.10665,2.10709,2.10665,2.10709,7000000.0
2009-09-02 10:45:00,2.10702,2.10702,2.10652,2.10652,8000000.0
2009-09-02 10:46:00,2.10646,2.1071,2.10646,2.1071,8000000.0
2009-09-02 10:47:00,2.10761,2.1078,2.1075,2.10762,7000000.0
2009-09-02 10:48:00,2.10779,2.10795,2.10779,2.10795,8000000.0
2009-09-02 10:49:00,2.10772,2.1078,2.10753,2.1078,9000000.0
2009-09-02 10:50:00,2.10783,2.10788,2.10774,2.10788,8000000.0
2009-09-02 10:51:00,2.10772,2.10772,2.10731,2.10744,9000000.0
2009-09-02 10:52:00,2.10734,2.10734,2.10684,2.10684,8000000.0
2009-09-02 10:53:00,2.10682,2.10701,2.10682,2.10698,9000000.0
2009-09-02 10:54:00,2.10699,2.10702,2.1068,2.10689,10000000.0
2009-09-02 10:55:00,2.10681,2.10697,2.10666,2.10666,7000000.0
2009-09-02 10:56:00,2.1067,2.1067,2.10459,2.10669,7000000.0
2009-09-02 10:57:00,2.1068,2.10691,2.10674,2.10674,8000000.0
2009-09-02 10:58:00,2.10644,2.10651,2.10634,2.10651,7000000.0
2009-09-02 10:59:00,2.10675,2.10783,2.10675,2.10783,5000000.0
2009-09-02 11:00:00,2.10766,2.10766,2.10596,2.10596,7000000.0
2009-09-02 11:01:00,2.10742,2.10759,2.10742,2.10759,5000000.0
2009-09-02 11:02:00,2.1077,2.1077,2.10743,2.10745,7000000.0
2009-09-02 11:03:00,2.10747,2.10809,2.10747,2.10808,11000000.0
2009-09-02 11:04:00,2.10805,2.10805,2.10741,2.10741,11000000.0
2009-09-02 11:05:00,2.10756,2.10792,2.10756,2.10787,7000000.0
2009-09-02 11:06:00,2.10793,2.10802,2.10789,2.10798,6000000.0
2009-09-02 11:07:00,2.10764,2.1077,2.10746,2.10758,7000000.0
2009-09-02 11:08:00,2.10809,2.10818,2.10782,2.10786,9000000.0
2009-09-02 11:09:00,2.10772,2.10772,2.1074,2.1074,8000000.0
2009-09-02 11:10:00,2.10735,2.10746,2.10729,2.10729,8000000.0
2009-09-02 11:11:00,2.1073,2.1073,2.10705,2.10705,10000000.0
2009-09-02 11:12:00,2.10728,2.10755,2.10721,2.10755,7000000.0
2009-09-02 11:13:00,2.10772,2.10794,2.10746,2.10792,11000000.0
2009-09-02 11:14:00,2.10806,2.10814,2.10792,2.10792,11000000.0
2009-09-02 11:15:00,2.10813,2.10821,2.10806,2.10814,7000000.0
2009-09-02 11:16:00,2.1083,2.10832,2.10818,2.10832,7000000.0
2009-09-02 11:17:00,2.10865,2.10872,2.10854,2.10872,7000000.0
2009-09-02 11:18:00,2.1086,2.1086,2.1081,2.10832,10000000.0
2009-09-02 11:19:00,2.10776,2.10776,2.10738,2.10738,11000000.0
2009-09-02 11:20:00,2.10739,2.10739,2.10667,2.10667,8000000.0
2009-09-02 11:21:00,2.10662,2.10685,2.10655,2.1068,7000000.0
2009-09-02 11:22:00,2.10707,2.10718,2.10685,2.10713,8000000.0
2009-09-02 11:23:00,2.1071,2.10766,2.1071,2.10766,8000000.0
2009-09-02 11:24:00,2.10819,2.1084,2.10818,2.1084,7000000.0
2009-09-02 11:25:00,2.10873,2.10873,2.10805,2.10812,8000000.0
2009-09-02 11:26:00,2.10821,2.1084,2.10816,2.10823,11000000.0
2009-09-02 11:27:00,2.10829,2.10829,2.10798,2.108,8000000.0
2009-09-02 11:28:00,2.10803,2.10825,2.10803,2.10825,7000000.0
2009-09-02 11:29:00,2.10808,2.10808,2.10773,2.10773,8000000.0
2009-09-02 11:30:00,2.10771,2.10804,2.10771,2.10787,7000000.0
2009-09-02 11:31:00,2.10788,2.10788,2.10758,2.10774,11000000.0
2009-09-02 11:32:00,2.10776,2.10776,2.10747,2.10762,11000000.0
2009-09-02 11:33:00,2.10714,2.10714,2.1062,2.1062,7000000.0
2009-09-02 11:34:00,2.10615,2.10632,2.10615,2.10632,7000000.0
2009-09-02 11:35:00,2.10614,2.10629,2.10614,2.10619,10000000.0
2009-09-02 11:36:00,2.10596,2.10615,2.10576,2.10577,8000000.0
2009-09-02 11:37:00,2.10574,2.10574,2.10537,2.10569,8000000.0
2009-09-02 11:38:00,2.10583,2.10657,2.10583,2.10657,9000000.0
2009-09-02 11:39:00,2.10653,2.10689,2.10653,2.10689,9000000.0
2009-09-02 11:40:00,2.10704,2.10723,2.10691,2.10698,11000000.0
2009-09-02 11:41:00,2.10682,2.10717,2.10675,2.10717,11000000.0
2009-09-02 11:42:00,2.1075,2.10754,2.10732,2.10732,11000000.0
2009-09-02 11:43:00,2.10746,2.10838,2.10746,2.10838,7000000.0
2009-09-02 11:44:00,2.10917,2.10942,2.10884,2.10884,7000000.0
2009-09-02 11:45:00,2.10926,2.10999,2.10926,2.10999,11000000.0
2009-09-02 11:46:00,2.10971,2.10971,2.1095,2.10954,7000000.0
2009-09-02 11:47:00,2.10946,2.10958,2.10936,2.10936,9000000.0
2009-09-02 11:48:00,2.10947,2.10969,2.10944,2.1095,10000000.0
2009-09-02 11:49:00,2.10965,2.10991,2.10965,2.10991,7000000.0
2009-09-02 11:50:00,2.11048,2.11048,2.1103,2.11035,7000000.0
2009-09-02 11:51:00,2.1104,2.11057,2.11021,2.11057,8000000.0
2009-09-02 11:52:00,2.11061,2.11066,2.11045,2.11045,10000000.0
2009-09-02 11:53:00,2.11036,2.11041,2.11023,2.11032,10000000.0
2009-09-02 11:54:00,2.11025,2.11031,2.11015,2.11015,9000000.0
2009-09-02 11:55:00,2.10974,2.10974,2.10933,2.10933,8000000.0
2009-09-02 11:56:00,2.10923,2.10923,2.10894,2.1092,11000000.0
2009-09-02 11:57:00,2.10888,2.10888,2.10852,2.10852,8000000.0
2009-09-02 11:58:00,2.1083,2.10886,2.1083,2.10886,9000000.0
2009-09-02 11:59:00,2.10893,2.10899,2.10831,2.10831,7000000.0
2009-09-02 12:00:00,2.10823,2.10841,2.10823,2.10839,7000000.0
2009-09-02 12:01:00,2.10817,2.10817,2.10781,2.10783,10000000.0
2009-09-02 12:02:00,2.10836,2.10848,2.1081,2.10848,10000000.0
2009-09-02 12:03:00,2.10835,2.10843,2.1082,2.10843,7000000.0
2009-09-02 12:04:00,2.10887,2.10887,2.10841,2.10842,9000000.0
2009-09-02 12:05:00,2.10816,2.10859,2.10816,2.10851,11000000.0
2009-09-02 12:06:00,2.10887,2.10892,2.10866,2.10866,7000000.0
2009-09-02 12:07:00,2.10872,2.10885,2.10855,2.10885,7000000.0
2009-09-02 12:08:00,2.10873,2.10873,2.1084,2.1084,9000000.0
2009-09-02 12:09:00,2.10839,2.1085,2.1082,2.10833,8000000.0
2009-09-02 12:10:00,2.1081,2.10818,2.10804,2.10804,6000000.0
2009-09-02 12:11:00,2.10778,2.10806,2.10778,2.10786,7000000.0
2009-09-02 12:12:00,2.10791,2.10803,2.1078,2.1078,7000000.0
2009-09-02 12:13:00,2.10781,2.1082,2.10769,2.10814,10000000.0
2009-09-02 12:14:00,2.1079,2.1079,2.10768,2.10783,8000000.0
2009-09-02 12:15:00,2.10803,2.10803,2.10765,2.10784,8000000.0
2009-09-02 12:16:00,2.10778,2.10778,2.1072,2.1072,8000000.0
2009-09-02 12:17:00,2.10714,2.10714,2.10647,2.10647,8000000.0
2009-09-02 12:18:00,2.10628,2.10656,2.10622,2.10656,11000000.0
2009-09-02 12:19:00,2.10637,2.1064,2.10626,2.10633,9000000.0
2009-09-02 12:20:00,2.10677,2.10706,2.10665,2.10706,10000000.0
2009-09-02 12:21:00,2.10644,2.10644,2.10406,2.10406,7000000.0
2009-09-02 12:22:00,2.10642,2.10666,2.10639,2.10653,8000000.0
2009-09-02 12:23:00,2.10622,2.10655,2.10621,2.10655,7000000.0
2009-09-02 12:24:00,2.10621,2.10621,2.10595,2.10613,7000000.0
2009-09-02 12:25:00,2.10603,2.10605,2.10591,2.10604,6000000.0
2009-09-02 12:26:00,2.10572,2.10572,2.10558,2.1057,8000000.0
2009-09-02 12:27:00,2.10561,2.10561,2.10535,2.10535,10000000.0
2009-09-02 12:28:00,2.10532,2.10554,2.10515,2.10554,9000000.0
2009-09-02 12:29:00,2.10559,2.10561,2.10539,2.10561,6000000.0
2009-09-02 12:30:00,2.10529,2.10538,2.1051,2.10526,7000000.0
2009-09-02 12:31:00,2.10513,2.10531,2.105,2.10531,11000000.0
2009-09-02 12:32:00,2.10523,2.10541,2.10519,2.10519,7000000.0
2009-09-02 12:33:00,2.10551,2.10553,2.10509,2.10509,7000000.0
2009-09-02 12:34:00,2.10447,2.1047,2.10446,2.10462,7000000.0
2009-09-02 12:35:00,2.10473,2.10473,2.10431,2.10431,8000000.0
2009-09-02 12:36:00,2.10435,2.10435,2.10393,2.10393,8000000.0
2009-09-02 12:37:00,2.10402,2.10414,2.10402,2.10403,9000000.0
2009-09-02 12:38:00,2.10422,2.1046,2.10422,2.1046,8000000.0
2009-09-02 12:39:00,2.1043,2.1043,2.10397,2.10397,9000000.0
2009-09-02 12:40:00,2.10383,2.10402,2.1038,2.10396,7000000.0
2009-09-02 12:41:00,2.1041,2.10418,2.10406,2.10407,8000000.0
2009-09-02 12:42:00,2.1041,2.10436,2.10366,2.10428,8000000.0
2009-09-02 12:43:00,2.10403,2.10403,2.1036,2.1036,9000000.0
2009-09-02 12:44:00,2.10367,2.10367,2.10346,2.1035,8000000.0
2009-09-02 12:45:00,2.10316,2.10353,2.10316,2.10352,5000000.0
2009-09-02 12:46:00,2.1035,2.10358,2.10341,2.10347,9000000.0
2009-09-02 12:47:00,2.10374,2.10399,2.10343,2.10399,10000000.0
2009-09-02 12:48:00,2.10412,2.10473,2.10412,2.10456,11000000.0
2009-09-02 12:49:00,2.10497,2.10497,2.10464,2.10464,7000000.0
2009-09-02 12:50:00,2.10457,2.10468,2.10445,2.10455,7000000.0
2009-09-02 12:51:00,2.10443,2.10443,2.10387,2.10405,8000000.0
2009-09-02 12:52:00,2.10406,2.10406,2.10364,2.10394,11000000.0
2009-09-02 12:53:00,2.10395,2.10395,2.10358,2.10361,8000000.0
2009-09-02 12:54:00,2.10367,2.10396,2.10367,2.10392,7000000.0
2009-09-02 12:55:00,2.10396,2.10401,2.10381,2.10392,8000000.0
2009-09-02 12:56:00,2.10401,2.10401,2.10375,2.10382,7000000.0
2009-09-02 12:57:00,2.1039,2.10392,2.10378,2.10378,7000000.0
2009-09-02 12:58:00,2.10392,2.10452,2.10382,2.10452,8000000.0
2009-09-02 12:59:00,2.1055,2.1055,2.10518,2.10527,7000000.0
2009-09-02 13:00:00,2.10512,2.10526,2.10511,2.10524,8000000.0
2009-09-02 13:01:00,2.1052,2.1052,2.10455,2.10471,8000000.0
2009-09-02 13:02:00,2.10463,2.10501,2.10435,2.10501,7000000.0
2009-09-02 13:03:00,2.10488,2.10544,2.10488,2.10544,8000000.0
2009-09-02 13:04:00,2.1053,2.10548,2.1053,2.10548,7000000.0
2009-09-02 13:05:00,2.10563,2.10606,2.10563,2.10606,8000000.0
2009-09-02 13:06:00,2.10611,2.10611,2.10584,2.10595,7000000.0
2009-09-02 13:07:00,2.10613,2.1065,2.10613,2.10648,5000000.0
2009-09-02 13:08:00,2.10649,2.10673,2.10626,2.10673,10000000.0
2009-09-02 13:09:00,2.1068,2.10685,2.10653,2.10664,7000000.0
2009-09-02 13:10:00,2.1066,2.10672,2.10643,2.10643,9000000.0
2009-09-02 13:11:00,2.10621,2.10629,2.10588,2.10629,8000000.0
2009-09-02 13:12:00,2.10655,2.107,2.1065,2.107,8000000.0
2009-09-02 13:13:00,2.1067,2.10695,2.10649,2.10695,9000000.0
2009-09-02 13:14:00,2.10724,2.10754,2.10724,2.10751,6000000.0
2009-09-02 13:15:00,2.10755,2.1077,2.10746,2.10757,8000000.0
2009-09-02 13:16:00,2.10782,2.10786,2.10727,2.10727,8000000.0
2009-09-02 13:17:00,2.10724,2.10736,2.10716,2.1073,9000000.0
2009-09-02 13:18:00,2.10729,2.10729,2.10705,2.1071,10000000.0
2009-09-02 13:19:00,2.10738,2.10754,2.10722,2.10754,8000000.0
2009-09-02 13:20:00,2.10758,2.10758,2.10715,2.10726,8000000.0
2009-09-02 13:21:00,2.1074,2.10742,2.10724,2.10724,7000000.0
2009-09-02 13:22:00,2.10722,2.10759,2.10722,2.10759,11000000.0
2009-09-02 13:23:00,2.10722,2.1075,2.1072,2.1075,8000000.0
2009-09-02 13:24:00,2.10788,2.10839,2.10788,2.10803,7000000.0
2009-09-02 13:25:00,2.10795,2.10795,2.10732,2.10732,5000000.0
2009-09-02 13:26:00,2.10737,2.10754,2.1073,2.10752,10000000.0
2009-09-02 13:27:00,2.10719,2.10736,2.10711,2.10711,8000000.0
2009-09-02 13:28:00,2.10724,2.10724,2.10701,2.10718,21000000.0
2009-09-02 13:29:00,2.10718,2.10732,2.10711,2.10732,17000000.0
2009-09-02 13:30:00,2.10734,2.10778,2.10734,2.10778,7000000.0
2009-09-02 13:31:00,2.10782,2.10783,2.10766,2.10766,9000000.0
2009-09-02 13:32:00,2.10767,2.10767,2.10748,2.10748,14000000.0
2009-09-02 13:33:00,2.10729,2.10733,2.10725,2.10725,14000000.0
2009-09-02 13:34:00,2.10701,2.10734,2.10701,2.10718,31000000.0
2009-09-02 13:35:00,2.10709,2.10709,2.10688,2.10698,17000000.0
2009-09-02 13:36:00,2.10687,2.10687,2.1067,2.1067,24000000.0
2009-09-02 13:37:00,2.10674,2.10678,2.10663,2.10676,10000000.0
2009-09-02 13:38:00,2.1068,2.10707,2.1068,2.10695,18000000.0
2009-09-02 13:39:00,2.10686,2.10686,2.10626,2.10628,15000000.0
2009-09-02 13:40:00,2.10634,2.10637,2.10622,2.10631,29000000.0
2009-09-02 13:41:00,2.10643,2.10643,2.10622,2.10629,13000000.0
2009-09-02 13:42:00,2.10618,2.10642,2.10614,2.10642,8000000.0
2009-09-02 13:43:00,2.10635,2.10635,2.10622,2.10623,10000000.0
2009-09-02 13:44:00,2.10625,2.1063,2.10607,2.10615,26000000.0
2009-09-02 13:45:00,2.10606,2.10617,2.10589,2.10604,22000000.0
2009-09-02 13:46:00,2.10629,2.10699,2.10629,2.10699,19000000.0
2009-09-02 13:47:00,2.10738,2.1076,2.10736,2.1076,17000000.0
2009-09-02 13:48:00,2.10788,2.10802,2.10788,2.10797,22000000.0
2009-09-02 13:49:00,2.10845,2.10882,2.10799,2.10799,24000000.0
2009-09-02 13:50:00,2.10812,2.10874,2.10812,2.10874,15000000.0
2009-09-02 13:51:00,2.10881,2.10881,2.10868,2.10878,22000000.0
2009-09-02 13:52:00,2.1088,2.1088,2.10832,2.10867,32000000.0
2009-09-02 13:53:00,2.10856,2.10856,2.10833,2.10833,28000000.0
2009-09-02 13:54:00,2.10833,2.10833,2.10783,2.10783,31000000.0
2009-09-02 13:55:00,2.10764,2.10764,2.10733,2.10733,20000000.0
2009-09-02 13:56:00,2.10737,2.10806,2.10737,2.10778,24000000.0
2009-09-02 13:57:00,2.10798,2.10867,2.10798,2.10867,34000000.0
2009-09-02 13:58:00,2.10872,2.10872,2.1085,2.10866,16000000.0
2009-09-02 13:59:00,2.10885,2.10935,2.10885,2.10935,30000000.0
2009-09-02 14:00:00,2.10927,2.10934,2.10906,2.10934,39000000.0
2009-09-02 14:01:00,2.10914,2.10914,2.10893,2.10893,30000000.0
2009-09-02 14:02:00,2.10886,2.10891,2.10809,2.10809,19000000.0
2009-09-02 14:03:00,2.10805,2.10823,2.10751,2.10751,23000000.0
2009-09-02 14:04:00,2.10753,2.1077,2.10731,2.1077,33000000.0
2009-09-02 14:05:00,2.10749,2.10776,2.10714,2.10727,28000000.0
2009-09-02 14:06:00,2.10728,2.10762,2.10723,2.10762,31000000.0
2009-09-02 14:07:00,2.10761,2.10761,2.10738,2.10743,31000000.0
2009-09-02 14:08:00,2.10743,2.10776,2.10737,2.10776,27000000.0
2009-09-02 14:09:00,2.10777,2.10784,2.10767,2.10779,27000000.0
2009-09-02 14:10:00,2.1077,2.10781,2.10762,2.10781,24000000.0
2009-09-02 14:11:00,2.10787,2.10828,2.10748,2.10748,21000000.0
2009-09-02 14:12:00,2.10738,2.1077,2.10738,2.10751,22000000.0
2009-09-02 14:13:00,2.10777,2.10804,2.1077,2.10804,13000000.0
2009-09-02 14:14:00,2.10806,2.10833,2.10798,2.10798,21000000.0
2009-09-02 14:15:00,2.10823,2.10983,2.10823,2.10983,25000000.0
2009-09-02 14:16:00,2.1099,2.11024,2.10938,2.10938,26000000.0
2009-09-02 14:17:00,2.10893,2.10894,2.10854,2.10863,32000000.0
2009-09-02 14:18:00,2.10832,2.10893,2.10823,2.10893,27000000.0
2009-09-02 14:19:00,2.10906,2.10958,2.10886,2.10958,35000000.0
2009-09-02 14:20:00,2.10981,2.11082,2.10981,2.11082,32000000.0
2009-09-02 14:21:00,2.11098,2.11184,2.11098,2.11184,39000000.0
2009-09-02 14:22:00,2.11242,2.1128,2.11223,2.1128,22000000.0
2009-09-02 14:23:00,2.11359,2.11417,2.11359,2.11405,40000000.0
2009-09-02 14:24:00,2.11399,2.11455,2.1134,2.11455,10000000.0
2009-09-02 14:25:00,2.11541,2.11844,2.11541,2.11836,35000000.0
2009-09-02 14:26:00,2.11852,2.11852,2.11763,2.11781,18000000.0
2009-09-02 14:27:00,2.11773,2.11773,2.11642,2.11669,28000000.0
2009-09-02 14:28:00,2.11753,2.11753,2.11688,2.11696,21000000.0
2009-09-02 14:29:00,2.11721,2.11755,2.11705,2.11705,16000000.0
2009-09-02 14:30:00,2.11633,2.11633,2.11517,2.11517,25000000.0
2009-09-02 14:31:00,2.11516,2.11585,2.11516,2.11576,26000000.0
2009-09-02 14:32:00,2.11574,2.11582,2.11546,2.11551,32000000.0
2009-09-02 14:33:00,2.11536,2.11545,2.11483,2.11483,20000000.0
2009-09-02 14:34:00,2.11474,2.11501,2.1144,2.1144,25000000.0
2009-09-02 14:35:00,2.1145,2.1145,2.1139,2.1139,23000000.0
2009-09-02 14:36:00,2.1146,2.11612,2.1146,2.11612,11000000.0
2009-09-02 14:37:00,2.11606,2.11638,2.11596,2.11638,41000000.0
2009-09-02 14:38:00,2.11486,2.1154,2.11437,2.1154,54000000.0
2009-09-02 14:39:00,2.11567,2.11567,2.11518,2.11518,36000000.0
2009-09-02 14:40:00,2.1146,2.1146,2.11423,2.11434,36000000.0
2009-09-02 14:41:00,2.11419,2.11419,2.1135,2.11356,41000000.0
2009-09-02 14:42:00,2.11359,2.11366,2.11341,2.11341,19000000.0
2009-09-02 14:43:00,2.11347,2.11418,2.11331,2.11418,20000000.0
2009-09-02 14:44:00,2.11506,2.11574,2.11506,2.11574,25000000.0
2009-09-02 14:45:00,2.11562,2.11696,2.11562,2.11696,33000000.0
2009-09-02 14:46:00,2.11728,2.1173,2.1172,2.11725,11000000.0
2009-09-02 14:47:00,2.11782,2.11981,2.11782,2.11981,7000000.0
2009-09-02 14:48:00,2.12002,2.12002,2.11852,2.11852,21000000.0
2009-09-02 14:49:00,2.11801,2.11801,2.11718,2.11726,32000000.0
2009-09-02 14:50:00,2.11694,2.11694,2.11636,2.11636,33000000.0
2009-09-02 14:51:00,2.1165,2.1167,2.11646,2.11657,37000000.0
2009-09-02 14:52:00,2.11657,2.11659,2.11615,2.11628,17000000.0
2009-09-02 14:53:00,2.11604,2.11604,2.11533,2.11546,22000000.0
2009-09-02 14:54:00,2.11539,2.11555,2.11514,2.11555,17000000.0
2009-09-02 14:55:00,2.11555,2.1156,2.11541,2.11541,7000000.0
2009-09-02 14:56:00,2.11537,2.11562,2.11494,2.11494,21000000.0
2009-09-02 14:57:00,2.11544,2.11702,2.11544,2.11702,12000000.0
2009-09-02 14:58:00,2.11741,2.11804,2.11741,2.11804,31000000.0
2009-09-02 14:59:00,2.11797,2.11825,2.11797,2.11801,20000000.0
2009-09-02 15:00:00,2.11793,2.11829,2.11767,2.11767,32000000.0
2009-09-02 15:01:00,2.11747,2.11747,2.11673,2.11694,14000000.0
2009-09-02 15:02:00,2.11726,2.11762,2.11719,2.11724,26000000.0
2009-09-02 15:03:00,2.1172,2.11857,2.1172,2.11849,30000000.0
2009-09-02 15:04:00,2.11856,2.11856,2.11792,2.11807,29000000.0
2009-09-02 15:05:00,2.11768,2.11793,2.11755,2.11778,28000000.0
2009-09-02 15:06:00,2.1175,2.11807,2.1175,2.11797,16000000.0
2009-09-02 15:07:00,2.11776,2.1179,2.11772,2.1179,26000000.0
2009-09-02 15:08:00,2.11756,2.11762,2.11736,2.11755,25000000.0
2009-09-02 15:09:00,2.11759,2.11764,2.11729,2.11729,34000000.0
2009-09-02 15:10:00,2.11748,2.11877,2.11748,2.11859,36000000.0
2009-09-02 15:11:00,2.11794,2.11796,2.11754,2.11793,27000000.0
2009-09-02 15:12:00,2.11818,2.11892,2.11818,2.11868,26000000.0
2009-09-02 15:13:00,2.11845,2.1186,2.11817,2.11832,41000000.0
2009-09-02 15:14:00,2.1189,2.11979,2.1189,2.1196,30000000.0
2009-09-02 15:15:00,2.11933,2.1199,2.11933,2.11967,21000000.0
2009-09-02 15:16:00,2.12048,2.12253,2.12048,2.12253,9000000.0
2009-09-02 15:17:00,2.12276,2.12276,2.12236,2.12246,26000000.0
2009-09-02 15:18:00,2.12231,2.12231,2.12217,2.1222,10000000.0
2009-09-02 15:19:00,2.12176,2.12176,2.1213,2.1213,16000000.0
2009-09-02 15:20:00,2.12117,2.12131,2.12069,2.12069,20000000.0
2009-09-02 15:21:00,2.12054,2.12054,2.1205,2.12051,12000000.0
2009-09-02 15:22:00,2.12055,2.12092,2.12055,2.12092,22000000.0
2009-09-02 15:23:00,2.12166,2.12211,2.12166,2.12211,36000000.0
2009-09-02 15:24:00,2.12204,2.1224,2.12204,2.12222,20000000.0
2009-09-02 15:25:00,2.12248,2.12248,2.12217,2.12217,14000000.0
2009-09-02 15:26:00,2.12228,2.12228,2.12162,2.12164,40000000.0
2009-09-02 15:27:00,2.12157,2.12157,2.12112,2.12112,32000000.0
2009-09-02 15:28:00,2.12098,2.12112,2.1208,2.12104,55000000.0
2009-09-02 15:29:00,2.12078,2.12098,2.11892,2.11892,47000000.0
2009-09-02 15:30:00,2.11888,2.12174,2.11875,2.12153,71000000.0
2009-09-02 15:31:00,2.12136,2.12136,2.1198,2.1198,58000000.0
2009-09-02 15:32:00,2.11901,2.11911,2.11876,2.11911,25000000.0
2009-09-02 15:33:00,2.11898,2.11915,2.11881,2.11901,32000000.0
2009-09-02 15:34:00,2.11884,2.11884,2.1182,2.1182,22000000.0
2009-09-02 15:35:00,2.11761,2.11761,2.11649,2.11649,30000000.0
2009-09-02 15:36:00,2.11623,2.11644,2.11623,2.11644,23000000.0
2009-09-02 15:37:00,2.11671,2.11686,2.11667,2.11668,24000000.0
2009-09-02 15:38:00,2.11719,2.11741,2.11716,2.1174,61000000.0
2009-09-02 15:39:00,2.11733,2.11737,2.1167,2.11737,40000000.0
2009-09-02 15:40:00,2.11788,2.11817,2.11772,2.1178,37000000.0
2009-09-02 15:41:00,2.11795,2.11795,2.11765,2.1178,43000000.0
2009-09-02 15:42:00,2.1173,2.1173,2.11636,2.11636,41000000.0
2009-09-02 15:43:00,2.11617,2.11661,2.11617,2.11661,30000000.0
2009-09-02 15:44:00,2.11699,2.11785,2.11699,2.11784,29000000.0
2009-09-02 15:45:00,2.11701,2.11701,2.11663,2.11684,36000000.0
2009-09-02 15:46:00,2.11721,2.11743,2.11664,2.11664,24000000.0
2009-09-02 15:47:00,2.11642,2.11678,2.11642,2.11673,31000000.0
2009-09-02 15:48:00,2.11657,2.11661,2.11619,2.11619,33000000.0
2009-09-02 15:49:00,2.11609,2.11678,2.11609,2.11678,25000000.0
2009-09-02 15:50:00,2.11683,2.11697,2.11646,2.11646,11000000.0
2009-09-02 15:51:00,2.11564,2.11619,2.11537,2.11619,37000000.0
2009-09-02 15:52:00,2.11602,2.11621,2.11585,2.11621,23000000.0
2009-09-02 15:53:00,2.11604,2.11604,2.11563,2.11563,15000000.0
2009-09-02 15:54:00,2.11563,2.11563,2.11524,2.11524,26000000.0
2009-09-02 15:55:00,2.11499,2.11514,2.11479,2.11514,33000000.0
2009-09-02 15:56:00,2.11513,2.11513,2.11484,2.11484,36000000.0
2009-09-02 15:57:00,2.11473,2.11473,2.11448,2.11461,34000000.0
2009-09-02 15:58:00,2.11496,2.11521,2.11495,2.1152,24000000.0
2009-09-02 15:59:00,2.11558,2.11591,2.11558,2.1157,23000000.0
2009-09-02 16:00:00,2.11496,2.11608,2.11496,2.11561,51000000.0
2009-09-02 16:01:00,2.11523,2.11523,2.11491,2.11491,31000000.0
2009-09-02 16:02:00,2.11394,2.11439,2.11345,2.11439,29000000.0
2009-09-02 16:03:00,2.11442,2.11477,2.1143,2.11477,51000000.0
2009-09-02 16:04:00,2.11474,2.11581,2.11474,2.11581,38000000.0
2009-09-02 16:05:00,2.11511,2.11511,2.11426,2.11426,37000000.0
2009-09-02 16:06:00,2.11415,2.11549,2.11415,2.11549,33000000.0
2009-09-02 16:07:00,2.11569,2.11602,2.11569,2.11572,37000000.0
2009-09-02 16:08:00,2.11589,2.11657,2.11589,2.1165,37000000.0
2009-09-02 16:09:00,2.11604,2.11627,2.11593,2.11593,44000000.0
2009-09-02 16:10:00,2.11552,2.11556,2.11535,2.11535,41000000.0
2009-09-02 16:11:00,2.11503,2.11523,2.11494,2.11494,27000000.0
2009-09-02 16:12:00,2.11472,2.11475,2.11423,2.11423,22000000.0
2009-09-02 16:13:00,2.11427,2.11427,2.11388,2.11388,38000000.0
2009-09-02 16:14:00,2.11422,2.11536,2.11422,2.11524,41000000.0
2009-09-02 16:15:00,2.11542,2.11581,2.1154,2.11564,42000000.0
2009-09-02 16:16:00,2.11531,2.11574,2.11531,2.11574,45000000.0
2009-09-02 16:17:00,2.11577,2.11577,2.11563,2.11577,22000000.0
2009-09-02 16:18:00,2.11569,2.11572,2.11553,2.11553,49000000.0
2009-09-02 16:19:00,2.11596,2.11603,2.11561,2.11561,27000000.0
2009-09-02 16:20:00,2.11549,2.11551,2.11527,2.11548,52000000.0
2009-09-02 16:21:00,2.11562,2.11572,2.11538,2.11563,37000000.0
2009-09-02 16:22:00,2.11574,2.11581,2.11558,2.11574,50000000.0
2009-09-02 16:23:00,2.11587,2.11599,2.11575,2.11599,48000000.0
2009-09-02 16:24:00,2.11581,2.11593,2.11541,2.11541,44000000.0
2009-09-02 16:25:00,2.11546,2.11557,2.11533,2.11533,28000000.0
2009-09-02 16:26:00,2.11525,2.11601,2.11525,2.11601,41000000.0
2009-09-02 16:27:00,2.11593,2.11593,2.11562,2.11578,46000000.0
2009-09-02 16:28:00,2.11575,2.11577,2.1156,2.11577,34000000.0
2009-09-02 16:29:00,2.11642,2.11692,2.11626,2.11676,24000000.0
2009-09-02 16:30:00,2.11688,2.11713,2.11668,2.11713,43000000.0
2009-09-02 16:31:00,2.11726,2.11765,2.11726,2.11762,36000000.0
2009-09-02 16:32:00,2.11826,2.1191,2.11826,2.11901,34000000.0
2009-09-02 16:33:00,2.1183,2.1183,2.11714,2.11714,41000000.0
2009-09-02 16:34:00,2.1173,2.11739,2.11701,2.11732,29000000.0
2009-09-02 16:35:00,2.11768,2.11774,2.11715,2.11715,53000000.0
2009-09-02 16:36:00,2.11684,2.11684,2.11627,2.1165,43000000.0
2009-09-02 16:37:00,2.11638,2.11658,2.11597,2.11613,56000000.0
2009-09-02 16:38:00,2.11608,2.11633,2.11608,2.11622,34000000.0
2009-09-02 16:39:00,2.11608,2.11608,2.11553,2.11564,43000000.0
2009-09-02 16:40:00,2.1156,2.11573,2.11543,2.11559,63000000.0
2009-09-02 16:41:00,2.1153,2.11542,2.11498,2.11526,44000000.0
2009-09-02 16:42:00,2.11567,2.1159,2.1154,2.1159,57000000.0
2009-09-02 16:43:00,2.1155,2.11554,2.11427,2.11429,20000000.0
2009-09-02 16:44:00,2.11417,2.11418,2.11383,2.11418,34000000.0
2009-09-02 16:45:00,2.11448,2.11514,2.11422,2.11422,41000000.0
2009-09-02 16:46:00,2.11434,2.11474,2.11426,2.11474,59000000.0
2009-09-02 16:47:00,2.11479,2.11501,2.1147,2.11501,55000000.0
2009-09-02 16:48:00,2.11497,2.11569,2.11469,2.11569,46000000.0
2009-09-02 16:49:00,2.11535,2.11535,2.11409,2.11409,35000000.0
2009-09-02 16:50:00,2.11411,2.11511,2.11411,2.11511,45000000.0
2009-09-02 16:51:00,2.11585,2.11622,2.11522,2.11522,30000000.0
2009-09-02 16:52:00,2.11552,2.11678,2.11552,2.11678,30000000.0
2009-09-02 16:53:00,2.11656,2.1176,2.11656,2.1176,19000000.0
2009-09-02 16:54:00,2.11823,2.11824,2.11788,2.11789,18000000.0
2009-09-02 16:55:00,2.11798,2.11799,2.11722,2.11732,40000000.0
2009-09-02 16:56:00,2.11743,2.118,2.11743,2.118,37000000.0
2009-09-02 16:57:00,2.11798,2.11857,2.11778,2.11778,17000000.0
2009-09-02 16:58:00,2.11798,2.11851,2.11797,2.11815,45000000.0
2009-09-02 16:59:00,2.11916,2.12062,2.11916,2.12062,39000000.0
2009-09-02 17:00:00,2.12049,2.12049,2.11932,2.11932,47000000.0
2009-09-02 17:01:00,2.11831,2.11831,2.11671,2.11671,26000000.0
2009-09-02 17:02:00,2.11651,2.11651,2.11617,2.11635,33000000.0
2009-09-02 17:03:00,2.1167,2.11698,2.11645,2.11694,33000000.0
2009-09-02 17:04:00,2.11741,2.11745,2.11734,2.11735,37000000.0
2009-09-02 17:05:00,2.11749,2.11749,2.11697,2.11697,35000000.0
2009-09-02 17:06:00,2.11727,2.11727,2.11691,2.11706,46000000.0
2009-09-02 17:07:00,2.1174,2.11765,2.1172,2.1175,33000000.0
2009-09-02 17:08:00,2.1175,2.11765,2.11732,2.11743,45000000.0
2009-09-02 17:09:00,2.11792,2.11792,2.11735,2.11735,47000000.0
2009-09-02 17:10:00,2.1174,2.1174,2.11685,2.11699,36000000.0
2009-09-02 17:11:00,2.11668,2.11668,2.11618,2.11618,44000000.0
2009-09-02 17:12:00,2.11605,2.11607,2.11497,2.11497,23000000.0
2009-09-02 17:13:00,2.11563,2.11612,2.11558,2.11612,35000000.0
2009-09-02 17:14:00,2.11576,2.11607,2.11562,2.11566,27000000.0
2009-09-02 17:15:00,2.11569,2.11591,2.11569,2.11591,26000000.0
2009-09-02 17:16:00,2.1159,2.1159,2.11547,2.11572,27000000.0
2009-09-02 17:17:00,2.11601,2.11604,2.11587,2.11587,38000000.0
2009-09-02 17:18:00,2.11596,2.11596,2.11551,2.11579,29000000.0
2009-09-02 17:19:00,2.11557,2.11557,2.11535,2.1154,19000000.0
2009-09-02 17:20:00,2.11573,2.11627,2.11573,2.11618,29000000.0
2009-09-02 17:21:00,2.11654,2.1167,2.11654,2.11654,26000000.0
2009-09-02 17:22:00,2.11657,2.11657,2.11589,2.11589,30000000.0
2009-09-02 17:23:00,2.11578,2.11593,2.1156,2.11593,32000000.0
2009-09-02 17:24:00,2.11575,2.11575,2.11535,2.11558,23000000.0
2009-09-02 17:25:00,2.11593,2.11647,2.11593,2.11647,20000000.0
2009-09-02 17:26:00,2.11663,2.11663,2.11594,2.11594,18000000.0
2009-09-02 17:27:00,2.11682,2.11733,2.11682,2.11733,44000000.0
2009-09-02 17:28:00,2.11723,2.11754,2.11723,2.11744,39000000.0
2009-09-02 17:29:00,2.1173,2.11748,2.11722,2.11727,36000000.0
2009-09-02 17:30:00,2.11687,2.11687,2.11634,2.11634,61000000.0
2009-09-02 17:31:00,2.11587,2.11587,2.11523,2.11523,62000000.0
2009-09-02 17:32:00,2.11569,2.11579,2.11537,2.11537,54000000.0
2009-09-02 17:33:00,2.11522,2.11557,2.11522,2.11557,64000000.0
2009-09-02 17:34:00,2.1158,2.11596,2.11567,2.11586,60000000.0
2009-09-02 17:35:00,2.11614,2.11658,2.11614,2.11658,43000000.0
2009-09-02 17:36:00,2.11635,2.11702,2.11635,2.11702,58000000.0
2009-09-02 17:37:00,2.11697,2.11703,2.11665,2.11665,47000000.0
2009-09-02 17:38:00,2.11637,2.11639,2.11626,2.11629,44000000.0
2009-09-02 17:39:00,2.11634,2.11654,2.11634,2.11645,41000000.0
2009-09-02 17:40:00,2.1164,2.11647,2.11636,2.1164,59000000.0
2009-09-02 17:41:00,2.11627,2.11649,2.11627,2.11643,50000000.0
2009-09-02 17:42:00,2.117,2.11783,2.117,2.11783,37000000.0
2009-09-02 17:43:00,2.11775,2.11889,2.11775,2.11889,33000000.0
2009-09-02 17:44:00,2.11938,2.11947,2.11933,2.11937,46000000.0
2009-09-02 17:45:00,2.11929,2.11929,2.11904,2.11921,49000000.0
2009-09-02 17:46:00,2.11897,2.11897,2.11876,2.11876,56000000.0
2009-09-02 17:47:00,2.11884,2.11917,2.11884,2.11917,65000000.0
2009-09-02 17:48:00,2.11929,2.11971,2.11929,2.11951,61000000.0
2009-09-02 17:49:00,2.1195,2.11983,2.1195,2.1196,72000000.0
2009-09-02 17:50:00,2.11963,2.11971,2.11934,2.1195,53000000.0
2009-09-02 17:51:00,2.11965,2.1199,2.11965,2.11966,54000000.0
2009-09-02 17:52:00,2.1197,2.1197,2.11933,2.11943,51000000.0
2009-09-02 17:53:00,2.11934,2.11938,2.11923,2.11928,42000000.0
2009-09-02 17:54:00,2.11919,2.11926,2.11917,2.11925,32000000.0
2009-09-02 17:55:00,2.11926,2.1195,2.11899,2.11899,32000000.0
2009-09-02 17:56:00,2.11911,2.11947,2.11911,2.11947,47000000.0
2009-09-02 17:57:00,2.11977,2.11989,2.1195,2.11978,34000000.0
2009-09-02 17:58:00,2.11966,2.11966,2.11936,2.11936,44000000.0
2009-09-02 17:59:00,2.11939,2.11941,2.11916,2.11916,39000000.0
2009-09-02 18:00:00,2.11896,2.11958,2.11896,2.11899,32000000.0
2009-09-02 18:01:00,2.11911,2.11988,2.11911,2.11981,52000000.0
2009-09-02 18:02:00,2.12006,2.12029,2.11982,2.12011,30000000.0
2009-09-02 18:03:00,2.12019,2.12042,2.12019,2.12041,38000000.0
2009-09-02 18:04:00,2.12045,2.12059,2.12035,2.12035,38000000.0
2009-09-02 18:05:00,2.12029,2.12068,2.12029,2.12068,36000000.0
2009-09-02 18:06:00,2.12078,2.12083,2.12065,2.12083,32000000.0
2009-09-02 18:07:00,2.12031,2.12054,2.12031,2.12044,38000000.0
2009-09-02 18:08:00,2.12043,2.12061,2.12037,2.12055,56000000.0
2009-09-02 18:09:00,2.12028,2.12029,2.12004,2.12015,34000000.0
2009-09-02 18:10:00,2.12044,2.12052,2.1203,2.12045,26000000.0
2009-09-02 18:11:00,2.12097,2.12097,2.12066,2.12082,34000000.0
2009-09-02 18:12:00,2.12068,2.12114,2.12068,2.12107,24000000.0
2009-09-02 18:13:00,2.12102,2.12159,2.12101,2.12159,30000000.0
2009-09-02 18:14:00,2.12167,2.12167,2.12136,2.12136,22000000.0
2009-09-02 18:15:00,2.12136,2.12143,2.12119,2.12119,21000000.0
2009-09-02 18:16:00,2.12085,2.12119,2.12085,2.12091,66000000.0
2009-09-02 18:17:00,2.12089,2.12136,2.12089,2.12119,60000000.0
2009-09-02 18:18:00,2.12112,2.12121,2.12112,2.12118,33000000.0
2009-09-02 18:19:00,2.12109,2.12109,2.1207,2.12091,46000000.0
2009-09-02 18:20:00,2.12095,2.12115,2.12083,2.12095,61000000.0
2009-09-02 18:21:00,2.12034,2.12034,2.11992,2.11992,37000000.0
2009-09-02 18:22:00,2.11967,2.11987,2.11964,2.11987,49000000.0
2009-09-02 18:23:00,2.11978,2.12025,2.11978,2.12001,34000000.0
2009-09-02 18:24:00,2.1201,2.12022,2.11991,2.12005,47000000.0
2009-09-02 18:25:00,2.12037,2.12052,2.12022,2.12051,31000000.0
2009-09-02 18:26:00,2.12057,2.12057,2.12043,2.12043,43000000.0
2009-09-02 18:27:00,2.12054,2.12054,2.12017,2.12022,35000000.0
2009-09-02 18:28:00,2.12067,2.12111,2.12067,2.12111,18000000.0
2009-09-02 18:29:00,2.1211,2.1211,2.12071,2.12071,24000000.0
2009-09-02 18:30:00,2.12051,2.12065,2.12038,2.12065,32000000.0
2009-09-02 18:31:00,2.12065,2.12094,2.12047,2.12094,46000000.0
2009-09-02 18:32:00,2.1209,2.12102,2.12072,2.12072,55000000.0
2009-09-02 18:33:00,2.12067,2.12067,2.12017,2.12017,29000000.0
2009-09-02 18:34:00,2.12008,2.12045,2.12005,2.12045,32000000.0
2009-09-02 18:35:00,2.12016,2.12016,2.11979,2.12,47000000.0
2009-09-02 18:36:00,2.12004,2.12037,2.12004,2.12026,65000000.0
2009-09-02 18:37:00,2.12029,2.12059,2.12029,2.12055,63000000.0
2009-09-02 18:38:00,2.12113,2.12119,2.12089,2.12089,61000000.0
2009-09-02 18:39:00,2.12086,2.12086,2.12061,2.12066,37000000.0
2009-09-02 18:40:00,2.12148,2.12148,2.12104,2.12104,52000000.0
2009-09-02 18:41:00,2.1209,2.12111,2.12068,2.12068,68000000.0
2009-09-02 18:42:00,2.12048,2.12065,2.12048,2.12061,40000000.0
2009-09-02 18:43:00,2.12036,2.12057,2.12036,2.12057,39000000.0
2009-09-02 18:44:00,2.11975,2.12003,2.11933,2.11952,33000000.0
2009-09-02 18:45:00,2.12015,2.12015,2.11992,2.11999,57000000.0
2009-09-02 18:46:00,2.11981,2.11981,2.11795,2.11795,61000000.0
2009-09-02 18:47:00,2.11681,2.11754,2.11681,2.117,41000000.0
2009-09-02 18:48:00,2.1168,2.11737,2.1168,2.11737,26000000.0
2009-09-02 18:49:00,2.11705,2.11715,2.11639,2.11649,31000000.0
2009-09-02 18:50:00,2.11559,2.11565,2.11523,2.11523,37000000.0
2009-09-02 18:51:00,2.11568,2.1159,2.11561,2.11584,17000000.0
2009-09-02 18:52:00,2.11601,2.11605,2.11586,2.11586,33000000.0
2009-09-02 18:53:00,2.1157,2.11597,2.11535,2.11597,31000000.0
2009-09-02 18:54:00,2.11644,2.1168,2.11644,2.11663,11000000.0
2009-09-02 18:55:00,2.11702,2.11705,2.11679,2.11687,22000000.0
2009-09-02 18:56:00,2.11667,2.11667,2.11598,2.11598,16000000.0
2009-09-02 18:57:00,2.11564,2.11564,2.11498,2.11501,15000000.0
2009-09-02 18:58:00,2.11541,2.11541,2.11513,2.11513,19000000.0
2009-09-02 18:59:00,2.11497,2.11499,2.11478,2.11494,26000000.0
2009-09-02 19:00:00,2.11521,2.11521,2.1148,2.1148,12000000.0
2009-09-02 19:01:00,2.11458,2.11475,2.11446,2.11449,18000000.0
2009-09-02 19:02:00,2.11503,2.11592,2.11503,2.11573,23000000.0
2009-09-02 19:03:00,2.11643,2.11733,2.11643,2.11692,21000000.0
2009-09-02 19:04:00,2.11632,2.11635,2.11619,2.11625,55000000.0
2009-09-02 19:05:00,2.11578,2.11578,2.11544,2.11548,42000000.0
2009-09-02 19:06:00,2.11578,2.11628,2.11578,2.11626,63000000.0
2009-09-02 19:07:00,2.11699,2.11699,2.11655,2.1169,39000000.0
2009-09-02 19:08:00,2.11697,2.11717,2.11695,2.11717,32000000.0
2009-09-02 19:09:00,2.11706,2.11735,2.11684,2.11684,56000000.0
2009-09-02 19:10:00,2.11696,2.11723,2.11693,2.11701,27000000.0
2009-09-02 19:11:00,2.11712,2.11748,2.1169,2.1169,36000000.0
2009-09-02 19:12:00,2.117,2.117,2.11684,2.1169,25000000.0
2009-09-02 19:13:00,2.11681,2.11696,2.11681,2.11696,23000000.0
2009-09-02 19:14:00,2.11698,2.11698,2.11669,2.11681,37000000.0
2009-09-02 19:15:00,2.11683,2.11683,2.11605,2.11619,17000000.0
2009-09-02 19:16:00,2.11625,2.11704,2.11625,2.11704,23000000.0
2009-09-02 19:17:00,2.1175,2.1175,2.11652,2.11654,17000000.0
2009-09-02 19:18:00,2.11679,2.11705,2.11679,2.11703,30000000.0
2009-09-02 19:19:00,2.1166,2.11675,2.11642,2.11661,36000000.0
2009-09-02 19:20:00,2.1165,2.1165,2.11602,2.11602,23000000.0
2009-09-02 19:21:00,2.11621,2.11647,2.11621,2.11647,21000000.0
2009-09-02 19:22:00,2.11673,2.11688,2.11648,2.11648,25000000.0
2009-09-02 19:23:00,2.11662,2.11676,2.11662,2.11676,12000000.0
2009-09-02 19:24:00,2.11673,2.11691,2.11663,2.11686,39000000.0
2009-09-02 19:25:00,2.11692,2.11706,2.11687,2.11699,49000000.0
2009-09-02 19:26:00,2.11704,2.11741,2.11704,2.11741,48000000.0
2009-09-02 19:27:00,2.11738,2.11757,2.11733,2.11757,51000000.0
2009-09-02 19:28:00,2.1176,2.1176,2.11718,2.11718,40000000.0
2009-09-02 19:29:00,2.11694,2.11696,2.11671,2.11683,28000000.0
2009-09-02 19:30:00,2.11703,2.11726,2.11694,2.11698,32000000.0
2009-09-02 19:31:00,2.11687,2.11721,2.11687,2.11697,28000000.0
2009-09-02 19:32:00,2.11691,2.11707,2.11686,2.11691,31000000.0
2009-09-02 19:33:00,2.11698,2.11777,2.11698,2.11777,14000000.0
2009-09-02 19:34:00,2.11823,2.1187,2.11823,2.1187,49000000.0
2009-09-02 19:35:00,2.11865,2.11867,2.11825,2.11825,28000000.0
2009-09-02 19:36:00,2.11847,2.11875,2.11847,2.11875,16000000.0
2009-09-02 19:37:00,2.11874,2.11888,2.11859,2.11859,26000000.0
2009-09-02 19:38:00,2.1188,2.1188,2.11847,2.11865,18000000.0
2009-09-02 19:39:00,2.11868,2.11868,2.11822,2.11822,13000000.0
2009-09-02 19:40:00,2.11843,2.11883,2.11843,2.11872,16000000.0
2009-09-02 19:41:00,2.11879,2.11896,2.11877,2.11896,17000000.0
2009-09-02 19:42:00,2.11881,2.11902,2.11875,2.1188,19000000.0
2009-09-02 19:43:00,2.11875,2.11895,2.11875,2.11883,21000000.0
2009-09-02 19:44:00,2.11913,2.11913,2.11874,2.11885,21000000.0
2009-09-02 19:45:00,2.11882,2.11917,2.11882,2.11891,33000000.0
2009-09-02 19:46:00,2.11902,2.11925,2.11889,2.11916,18000000.0
2009-09-02 19:47:00,2.11923,2.11941,2.11911,2.11941,22000000.0
2009-09-02 19:48:00,2.11951,2.11951,2.119,2.11905,18000000.0
2009-09-02 19:49:00,2.11886,2.1189,2.11871,2.11871,27000000.0
2009-09-02 19:50:00,2.11887,2.11913,2.11886,2.11886,23000000.0
2009-09-02 19:51:00,2.11849,2.11859,2.11832,2.11837,25000000.0
2009-09-02 19:52:00,2.1186,2.11887,2.11822,2.11822,15000000.0
2009-09-02 19:53:00,2.11823,2.1185,2.1182,2.1185,21000000.0
2009-09-02 19:54:00,2.11814,2.11836,2.1181,2.11833,9000000.0
2009-09-02 19:55:00,2.11836,2.11836,2.11801,2.11813,30000000.0
2009-09-02 19:56:00,2.11811,2.11811,2.11783,2.11783,20000000.0
2009-09-02 19:57:00,2.11811,2.11811,2.1179,2.1179,12000000.0
2009-09-02 19:58:00,2.11835,2.11911,2.11835,2.11911,13000000.0
2009-09-02 19:59:00,2.11913,2.11913,2.11847,2.11847,31000000.0
2009-09-02 20:00:00,2.11845,2.11845,2.11785,2.11827,23000000.0
2009-09-02 20:01:00,2.11848,2.11852,2.1183,2.1183,13000000.0
2009-09-02 20:02:00,2.11778,2.11793,2.11742,2.11742,20000000.0
2009-09-02 20:03:00,2.118,2.11849,2.11774,2.11849,18000000.0
2009-09-02 20:04:00,2.11828,2.11904,2.11828,2.11896,27000000.0
2009-09-02 20:05:00,2.11905,2.11934,2.11903,2.11909,23000000.0
2009-09-02 20:06:00,2.1191,2.1191,2.11864,2.11883,13000000.0
2009-09-02 20:07:00,2.11876,2.11876,2.11838,2.11838,29000000.0
2009-09-02 20:08:00,2.11896,2.11926,2.11885,2.1189,15000000.0
2009-09-02 20:09:00,2.11908,2.11931,2.11908,2.11931,17000000.0
2009-09-02 20:10:00,2.11911,2.11911,2.11885,2.11885,20000000.0
2009-09-02 20:11:00,2.11907,2.11918,2.11882,2.11918,10000000.0
2009-09-02 20:12:00,2.11906,2.11906,2.11878,2.11895,15000000.0
2009-09-02 20:13:00,2.1187,2.11881,2.11797,2.11797,17000000.0
2009-09-02 20:14:00,2.11764,2.11807,2.11764,2.11807,15000000.0
2009-09-02 20:15:00,2.11844,2.11844,2.11804,2.11804,10000000.0
2009-09-02 20:16:00,2.11797,2.11831,2.11797,2.11831,22000000.0
2009-09-02 20:17:00,2.1181,2.1181,2.11751,2.11751,17000000.0
2009-09-02 20:18:00,2.11782,2.11792,2.11771,2.11781,24000000.0
2009-09-02 20:19:00,2.11743,2.11743,2.11722,2.11734,9000000.0
2009-09-02 20:20:00,2.11748,2.11781,2.11745,2.11764,14000000.0
2009-09-02 20:21:00,2.11794,2.11796,2.11746,2.11746,7000000.0
2009-09-02 20:22:00,2.11754,2.11783,2.11754,2.11783,12000000.0
2009-09-02 20:23:00,2.11801,2.11801,2.11783,2.11783,6000000.0
2009-09-02 20:24:00,2.11753,2.11776,2.11753,2.11756,15000000.0
2009-09-02 20:25:00,2.11767,2.11767,2.11742,2.11765,16000000.0
2009-09-02 20:26:00,2.11765,2.11791,2.11765,2.11782,22000000.0
2009-09-02 20:27:00,2.11784,2.118,2.11766,2.11766,11000000.0
2009-09-02 20:28:00,2.11751,2.11768,2.11751,2.11768,7000000.0
2009-09-02 20:29:00,2.11757,2.11772,2.11756,2.11756,20000000.0
2009-09-02 20:30:00,2.11767,2.11784,2.11763,2.11777,27000000.0
2009-09-02 20:31:00,2.11801,2.11805,2.11767,2.11767,17000000.0
2009-09-02 20:32:00,2.11701,2.11701,2.11639,2.11639,20000000.0
2009-09-02 20:33:00,2.11637,2.1164,2.11616,2.1164,14000000.0
2009-09-02 20:34:00,2.11661,2.11662,2.11638,2.11653,28000000.0
2009-09-02 20:35:00,2.11637,2.11637,2.11613,2.11613,23000000.0
2009-09-02 20:36:00,2.11585,2.11595,2.11583,2.11595,11000000.0
2009-09-02 20:37:00,2.11601,2.11601,2.11592,2.11594,7000000.0
2009-09-02 20:38:00,2.11586,2.11607,2.11586,2.11607,10000000.0
2009-09-02 20:39:00,2.11625,2.11669,2.11625,2.11667,9000000.0
2009-09-02 20:40:00,2.11654,2.11672,2.11654,2.11672,7000000.0
2009-09-02 20:41:00,2.11702,2.1171,2.11695,2.11699,8000000.0
2009-09-02 20:42:00,2.11721,2.11725,2.11697,2.11697,15000000.0
2009-09-02 20:43:00,2.11726,2.11729,2.11711,2.11711,12000000.0
2009-09-02 20:44:00,2.11703,2.11719,2.117,2.11705,7000000.0
2009-09-02 20:45:00,2.11699,2.1174,2.11699,2.11731,12000000.0
2009-09-02 20:46:00,2.11751,2.11766,2.11745,2.11766,9000000.0
2009-09-02 20:47:00,2.11756,2.11781,2.11756,2.11764,11000000.0
2009-09-02 20:48:00,2.11755,2.11763,2.11754,2.11761,11000000.0
2009-09-02 20:49:00,2.11769,2.11805,2.11769,2.118,18000000.0
2009-09-02 20:50:00,2.11793,2.11811,2.1179,2.11807,8000000.0
2009-09-02 20:51:00,2.11802,2.11802,2.11787,2.11791,18000000.0
2009-09-02 20:52:00,2.11758,2.11777,2.11746,2.11768,15000000.0
2009-09-02 20:53:00,2.11807,2.11823,2.11775,2.11775,8000000.0
2009-09-02 20:54:00,2.11783,2.11784,2.1173,2.1173,10000000.0
2009-09-02 20:55:00,2.11688,2.11719,2.11663,2.11719,8000000.0
2009-09-02 20:56:00,2.11731,2.11731,2.11717,2.11724,8000000.0
2009-09-02 20:57:00,2.11686,2.11691,2.11667,2.1168,18000000.0
2009-09-02 20:58:00,2.11675,2.11675,2.11663,2.11667,14000000.0
2009-09-02 20:59:00,2.11659,2.11697,2.11659,2.11697,8000000.0
2009-09-02 21:00:00,2.11718,2.11765,2.11718,2.11742,11000000.0
2009-09-02 21:01:00,2.11739,2.11741,2.11719,2.11719,16000000.0
2009-09-02 21:02:00,2.11716,2.11716,2.11687,2.1169,18000000.0
2009-09-02 21:03:00,2.11704,2.11713,2.11702,2.11705,13000000.0
2009-09-02 21:04:00,2.11727,2.1173,2.11692,2.11692,8000000.0
2009-09-02 21:05:00,2.11741,2.11805,2.11741,2.11765,11000000.0
2009-09-02 21:06:00,2.11763,2.11763,2.1174,2.1174,8000000.0
2009-09-02 21:07:00,2.1173,2.11761,2.1173,2.11761,7000000.0
2009-09-02 21:08:00,2.11762,2.11784,2.1176,2.11784,11000000.0
2009-09-02 21:09:00,2.1179,2.1179,2.11779,2.11784,9000000.0
2009-09-02 21:10:00,2.1179,2.11793,2.11781,2.11787,9000000.0
2009-09-02 21:11:00,2.11769,2.11769,2.11748,2.11748,8000000.0
2009-09-02 21:12:00,2.11745,2.11751,2.11553,2.11751,8000000.0
2009-09-02 21:13:00,2.11747,2.11765,2.11745,2.11765,8000000.0
2009-09-02 21:14:00,2.11768,2.11768,2.1172,2.1172,8000000.0
2009-09-02 21:15:00,2.1177,2.11779,2.1177,2.11777,11000000.0
2009-09-02 21:16:00,2.11786,2.11793,2.11786,2.1179,9000000.0
2009-09-02 21:17:00,2.11798,2.11798,2.11758,2.11758,6000000.0
2009-09-02 21:18:00,2.11731,2.11748,2.11731,2.11748,7000000.0
2009-09-02 21:19:00,2.11726,2.11744,2.11713,2.11725,7000000.0
2009-09-02 21:20:00,2.11695,2.11695,2.11643,2.11643,12000000.0
2009-09-02 21:21:00,2.11636,2.11636,2.11615,2.11616,8000000.0
2009-09-02 21:22:00,2.11633,2.11773,2.11633,2.11773,7000000.0
2009-09-02 21:23:00,2.11793,2.1187,2.11793,2.1187,10000000.0
2009-09-02 21:24:00,2.11874,2.11874,2.11833,2.11833,8000000.0
2009-09-02 21:25:00,2.11801,2.11804,2.11796,2.11796,9000000.0
2009-09-02 21:26:00,2.11797,2.11823,2.11797,2.11815,17000000.0
2009-09-02 21:27:00,2.11814,2.1182,2.11798,2.11814,31000000.0
2009-09-02 21:28:00,2.11819,2.11821,2.11808,2.1181,20000000.0
2009-09-02 21:29:00,2.11821,2.11891,2.1182,2.11891,11000000.0
2009-09-02 21:30:00,2.11904,2.11904,2.11849,2.11849,9000000.0
2009-09-02 21:31:00,2.11867,2.11867,2.11808,2.11808,7000000.0
2009-09-02 21:32:00,2.11792,2.11792,2.11742,2.11768,8000000.0
2009-09-02 21:33:00,2.11787,2.11835,2.11787,2.11835,7000000.0
2009-09-02 21:34:00,2.11831,2.11855,2.11821,2.11855,10000000.0
2009-09-02 21:35:00,2.1188,2.1188,2.11844,2.11844,11000000.0
2009-09-02 21:36:00,2.118,2.118,2.11746,2.11759,11000000.0
2009-09-02 21:37:00,2.1183,2.11868,2.1183,2.11844,10000000.0
2009-09-02 21:38:00,2.11857,2.11857,2.11775,2.11776,26000000.0
2009-09-02 21:39:00,2.11773,2.11794,2.11773,2.11777,18000000.0
2009-09-02 21:40:00,2.11804,2.11833,2.11804,2.11818,12000000.0
2009-09-02 21:41:00,2.1183,2.1183,2.11817,2.11817,13000000.0
2009-09-02 21:42:00,2.11805,2.11809,2.11802,2.11802,7000000.0
2009-09-02 21:43:00,2.11811,2.11829,2.11794,2.11794,11000000.0
2009-09-02 21:44:00,2.11856,2.11898,2.11856,2.11898,18000000.0
2009-09-02 21:45:00,2.11889,2.11889,2.11877,2.11879,10000000.0
2009-09-02 21:46:00,2.11875,2.11895,2.11865,2.11895,15000000.0
2009-09-02 21:47:00,2.119,2.11922,2.119,2.11922,10000000.0
2009-09-02 21:48:00,2.11921,2.11921,2.11903,2.11903,7000000.0
2009-09-02 21:49:00,2.11924,2.11951,2.11924,2.11924,8000000.0
2009-09-02 21:50:00,2.11917,2.11944,2.11917,2.11944,10000000.0
2009-09-02 21:51:00,2.11962,2.11962,2.11925,2.11948,8000000.0
2009-09-02 21:52:00,2.11874,2.11891,2.1187,2.11887,10000000.0
2009-09-02 21:53:00,2.11887,2.11909,2.11887,2.11892,8000000.0
2009-09-02 21:54:00,2.11901,2.11901,2.11856,2.11856,9000000.0
2009-09-02 21:55:00,2.11846,2.11846,2.1183,2.11831,11000000.0
2009-09-02 21:56:00,2.1181,2.11828,2.1179,2.1179,22000000.0
2009-09-02 21:57:00,2.11789,2.11827,2.11789,2.11827,13000000.0
2009-09-02 21:58:00,2.11829,2.11861,2.11829,2.1185,16000000.0
2009-09-02 21:59:00,2.11903,2.12027,2.11903,2.12027,25000000.0
2009-09-02 22:00:00,2.1208,2.12082,2.12059,2.12059,12000000.0
2009-09-02 22:01:00,2.12045,2.12045,2.12019,2.12033,19000000.0
2009-09-02 22:02:00,2.12031,2.12063,2.12031,2.12036,11000000.0
2009-09-02 22:03:00,2.12024,2.12024,2.12014,2.12015,33000000.0
2009-09-02 22:04:00,2.12027,2.12027,2.11987,2.11987,11000000.0
2009-09-02 22:05:00,2.1199,2.1199,2.11974,2.11974,16000000.0
2009-09-02 22:06:00,2.11965,2.11965,2.11958,2.11958,8000000.0
2009-09-02 22:07:00,2.11964,2.11978,2.11949,2.11978,15000000.0
2009-09-02 22:08:00,2.11957,2.11957,2.11945,2.11957,30000000.0
2009-09-02 22:09:00,2.11919,2.11919,2.11837,2.11837,13000000.0
2009-09-02 22:10:00,2.11809,2.11849,2.11799,2.11849,8000000.0
2009-09-02 22:11:00,2.11851,2.11876,2.11831,2.11876,11000000.0
2009-09-02 22:12:00,2.1188,2.11881,2.11858,2.11858,15000000.0
2009-09-02 22:13:00,2.11873,2.1188,2.11866,2.11866,10000000.0
2009-09-02 22:14:00,2.11844,2.11944,2.11777,2.11777,13000000.0
2009-09-02 22:15:00,2.11865,2.11869,2.11863,2.11869,9000000.0
2009-09-02 22:16:00,2.11875,2.11875,2.11823,2.11866,8000000.0
2009-09-02 22:17:00,2.11855,2.11857,2.11828,2.1183,16000000.0
2009-09-02 22:18:00,2.11863,2.11865,2.11831,2.1184,9000000.0
2009-09-02 22:19:00,2.11868,2.11873,2.11858,2.11858,5000000.0
2009-09-02 22:20:00,2.11847,2.11867,2.11813,2.11867,7000000.0
2009-09-02 22:21:00,2.11844,2.11848,2.11815,2.11815,11000000.0
2009-09-02 22:22:00,2.11859,2.11868,2.11857,2.11868,11000000.0
2009-09-02 22:23:00,2.11868,2.11877,2.11868,2.11877,15000000.0
2009-09-02 22:24:00,2.11872,2.11872,2.11841,2.11841,10000000.0
2009-09-02 22:25:00,2.11858,2.11878,2.11858,2.11878,8000000.0
2009-09-02 22:26:00,2.11884,2.11885,2.1188,2.11881,8000000.0
2009-09-02 22:27:00,2.11877,2.11879,2.11873,2.11879,10000000.0
2009-09-02 22:28:00,2.11871,2.11875,2.11854,2.11854,10000000.0
2009-09-02 22:29:00,2.11808,2.11844,2.11808,2.11844,7000000.0
2009-09-02 22:30:00,2.11844,2.11847,2.11838,2.11838,11000000.0
2009-09-02 22:31:00,2.11843,2.11854,2.11843,2.11851,22000000.0
2009-09-02 22:32:00,2.11858,2.11874,2.11857,2.11874,7000000.0
2009-09-02 22:33:00,2.11872,2.11891,2.1187,2.11891,38000000.0
2009-09-02 22:34:00,2.11865,2.11902,2.11865,2.11871,47000000.0
2009-09-02 22:35:00,2.11795,2.11795,2.11773,2.11773,27000000.0
2009-09-02 22:36:00,2.11771,2.11776,2.1177,2.11776,26000000.0
2009-09-02 22:37:00,2.1178,2.11834,2.1178,2.11834,28000000.0
2009-09-02 22:38:00,2.11809,2.11837,2.11809,2.11837,15000000.0
2009-09-02 22:39:00,2.11846,2.11863,2.11845,2.1186,11000000.0
2009-09-02 22:40:00,2.11888,2.11901,2.11888,2.11897,9000000.0
2009-09-02 22:41:00,2.119,2.11909,2.119,2.11907,16000000.0
2009-09-02 22:42:00,2.11912,2.11925,2.11911,2.11915,9000000.0
2009-09-02 22:43:00,2.1191,2.11913,2.11891,2.11891,11000000.0
2009-09-02 22:44:00,2.11882,2.11882,2.11855,2.11855,8000000.0
2009-09-02 22:45:00,2.11856,2.11864,2.1185,2.1185,12000000.0
2009-09-02 22:46:00,2.11846,2.11848,2.1184,2.11841,6000000.0
2009-09-02 22:47:00,2.11757,2.11758,2.11755,2.11757,16000000.0
2009-09-02 22:48:00,2.11834,2.1184,2.11826,2.11826,11000000.0
2009-09-02 22:49:00,2.11816,2.11816,2.11794,2.11794,12000000.0
2009-09-02 22:50:00,2.11779,2.11779,2.1174,2.1174,16000000.0
2009-09-02 22:51:00,2.11671,2.11693,2.11671,2.11693,6000000.0
2009-09-02 22:52:00,2.11696,2.11743,2.11696,2.11743,10000000.0
2009-09-02 22:53:00,2.11767,2.11844,2.11767,2.11844,8000000.0
2009-09-02 22:54:00,2.11852,2.11859,2.11852,2.11855,13000000.0
2009-09-02 22:55:00,2.11849,2.11851,2.11841,2.1185,9000000.0
2009-09-02 22:56:00,2.11852,2.11852,2.11842,2.11842,8000000.0
2009-09-02 22:57:00,2.11839,2.1185,2.11835,2.1184,7000000.0
2009-09-02 22:58:00,2.11837,2.11862,2.11837,2.11856,7000000.0
2009-09-02 22:59:00,2.11853,2.11853,2.11842,2.11842,9000000.0
2009-09-02 23:00:00,2.11818,2.11895,2.11818,2.11895,12000000.0
2009-09-02 23:01:00,2.1182,2.11837,2.11817,2.11817,9000000.0
2009-09-02 23:02:00,2.11796,2.11807,2.11731,2.11807,8000000.0
2009-09-02 23:03:00,2.11823,2.11889,2.11823,2.11889,12000000.0
2009-09-02 23:04:00,2.11891,2.11891,2.11826,2.11826,11000000.0
2009-09-02 23:05:00,2.1181,2.1181,2.11787,2.11787,11000000.0
2009-09-02 23:06:00,2.11772,2.11772,2.11728,2.11734,8000000.0
2009-09-02 23:07:00,2.11731,2.11771,2.11722,2.11722,9000000.0
2009-09-02 23:08:00,2.11807,2.11899,2.11807,2.11899,15000000.0
2009-09-02 23:09:00,2.11839,2.11847,2.11823,2.11847,7000000.0
2009-09-02 23:10:00,2.11859,2.11867,2.11859,2.11867,6000000.0
2009-09-02 23:11:00,2.11828,2.1188,2.11824,2.1188,7000000.0
2009-09-02 23:12:00,2.11885,2.11895,2.11864,2.11895,8000000.0
2009-09-02 23:13:00,2.1189,2.119,2.1186,2.11864,7000000.0
2009-09-02 23:14:00,2.11881,2.11916,2.11881,2.11916,9000000.0
2009-09-02 23:15:00,2.11911,2.11968,2.11911,2.11968,8000000.0
2009-09-02 23:16:00,2.11968,2.11968,2.11939,2.11939,9000000.0
2009-09-02 23:17:00,2.11932,2.11932,2.11923,2.11929,11000000.0
2009-09-02 23:18:00,2.11921,2.11936,2.11919,2.11926,9000000.0
2009-09-02 23:19:00,2.11935,2.11945,2.11925,2.11945,11000000.0
2009-09-02 23:20:00,2.11931,2.11939,2.11931,2.11939,5000000.0
2009-09-02 23:21:00,2.11951,2.11958,2.11939,2.11944,10000000.0
2009-09-02 23:22:00,2.11942,2.11942,2.1189,2.11919,7000000.0
2009-09-02 23:23:00,2.1194,2.1194,2.11924,2.11931,7000000.0
2009-09-02 23:24:00,2.12088,2.12088,2.11878,2.11878,9000000.0
2009-09-02 23:25:00,2.11923,2.11929,2.11916,2.11926,15000000.0
2009-09-02 23:26:00,2.11935,2.11935,2.11868,2.11868,10000000.0
2009-09-02 23:27:00,2.11958,2.11985,2.11958,2.11985,12000000.0
2009-09-02 23:28:00,2.12021,2.12021,2.11993,2.11993,5000000.0
2009-09-02 23:29:00,2.11926,2.11949,2.11879,2.11949,25000000.0
2009-09-02 23:30:00,2.11993,2.12017,2.11968,2.11992,16000000.0
2009-09-02 23:31:00,2.11946,2.12003,2.11925,2.12003,14000000.0
2009-09-02 23:32:00,2.12001,2.12022,2.11995,2.12022,9000000.0
2009-09-02 23:33:00,2.12014,2.1206,2.12014,2.1206,8000000.0
2009-09-02 23:34:00,2.12066,2.12069,2.12061,2.12061,9000000.0
2009-09-02 23:35:00,2.12086,2.12099,2.12086,2.12091,12000000.0
2009-09-02 23:36:00,2.12093,2.12112,2.12082,2.12112,9000000.0
2009-09-02 23:37:00,2.12106,2.12118,2.12089,2.12089,8000000.0
2009-09-02 23:38:00,2.12071,2.12075,2.12069,2.12075,7000000.0
2009-09-02 23:39:00,2.12076,2.12091,2.12065,2.12074,11000000.0
2009-09-02 23:40:00,2.12009,2.12015,2.11962,2.11972,21000000.0
2009-09-02 23:41:00,2.11961,2.11988,2.11961,2.11982,8000000.0
2009-09-02 23:42:00,2.12047,2.12073,2.12047,2.12073,19000000.0
2009-09-02 23:43:00,2.12023,2.12054,2.12013,2.12054,8000000.0
2009-09-02 23:44:00,2.12087,2.12087,2.12015,2.12015,8000000.0
2009-09-02 23:45:00,2.12081,2.12089,2.12081,2.12087,7000000.0
2009-09-02 23:46:00,2.1207,2.1207,2.11972,2.11972,8000000.0
2009-09-02 23:47:00,2.11959,2.11973,2.11943,2.11943,6000000.0
2009-09-02 23:48:00,2.11936,2.11999,2.11936,2.11999,7000000.0
2009-09-02 23:49:00,2.11988,2.11997,2.11867,2.11867,9000000.0
2009-09-02 23:50:00,2.11869,2.11872,2.11869,2.1187,5000000.0
2009-09-02 23:51:00,2.11887,2.11925,2.11887,2.1191,10000000.0
2009-09-02 23:52:00,2.11883,2.11883,2.11857,2.11857,7000000.0
2009-09-02 23:53:00,2.11881,2.11892,2.11857,2.11863,11000000.0
2009-09-02 23:54:00,2.11874,2.11902,2.11846,2.11846,7000000.0
2009-09-02 23:55:00,2.11864,2.11922,2.11848,2.11922,9000000.0
2009-09-02 23:56:00,2.11921,2.11935,2.11901,2.11911,12000000.0
2009-09-02 23:57:00,2.11901,2.11917,2.11877,2.11884,25000000.0
2009-09-02 23:58:00,2.11874,2.11941,2.11874,2.11914,8000000.0
2009-09-02 23:59:00,2.11885,2.11937,2.11885,2.11892,18000000.0
2009-09-03 00:00:00,2.11898,2.11926,2.11898,2.1192,7000000.0
2009-09-03 00:01:00,2.11881,2.11922,2.11878,2.11922,8000000.0
2009-09-03 00:02:00,2.11937,2.11937,2.11826,2.11826,9000000.0
2009-09-03 00:03:00,2.11882,2.11889,2.11882,2.11887,12000000.0
2009-09-03 00:04:00,2.11914,2.11927,2.11914,2.11927,10000000.0
2009-09-03 00:05:00,2.11995,2.11995,2.11956,2.11964,9000000.0
2009-09-03 00:06:00,2.11938,2.11938,2.1191,2.1191,8000000.0
2009-09-03 00:07:00,2.1187,2.1188,2.11855,2.11878,9000000.0
2009-09-03 00:08:00,2.11922,2.1195,2.11922,2.11945,8000000.0
2009-09-03 00:09:00,2.11967,2.11967,2.11934,2.11954,7000000.0
2009-09-03 00:10:00,2.11921,2.11921,2.11911,2.11911,23000000.0
2009-09-03 00:11:00,2.11886,2.11927,2.11886,2.11924,10000000.0
2009-09-03 00:12:00,2.11924,2.11924,2.11861,2.11885,9000000.0
2009-09-03 00:13:00,2.11904,2.11926,2.11861,2.11861,8000000.0
2009-09-03 00:14:00,2.11947,2.11968,2.11947,2.11966,7000000.0
2009-09-03 00:15:00,2.11953,2.11958,2.11948,2.11957,9000000.0
2009-09-03 00:16:00,2.11902,2.11902,2.119,2.11902,9000000.0
2009-09-03 00:17:00,2.11972,2.11972,2.11948,2.11954,7000000.0
2009-09-03 00:18:00,2.11949,2.11955,2.11949,2.11953,8000000.0
2009-09-03 00:19:00,2.11908,2.11955,2.11908,2.11955,6000000.0
2009-09-03 00:20:00,2.11903,2.1192,2.11903,2.1192,10000000.0
2009-09-03 00:21:00,2.11975,2.11984,2.11965,2.11984,8000000.0
2009-09-03 00:22:00,2.11971,2.11991,2.11971,2.11986,8000000.0
2009-09-03 00:23:00,2.12024,2.12026,2.11998,2.12007,8000000.0
2009-09-03 00:24:00,2.12001,2.12001,2.11893,2.11909,8000000.0
2009-09-03 00:25:00,2.11917,2.11939,2.11917,2.11939,11000000.0
2009-09-03 00:26:00,2.11931,2.11944,2.11898,2.11916,7000000.0
2009-09-03 00:27:00,2.11899,2.11949,2.11866,2.11949,10000000.0
2009-09-03 00:28:00,2.11937,2.11937,2.11913,2.11913,5000000.0
2009-09-03 00:29:00,2.11933,2.11944,2.11912,2.11937,10000000.0
2009-09-03 00:30:00,2.11948,2.11953,2.11938,2.11943,6000000.0
2009-09-03 00:31:00,2.1192,2.11953,2.11907,2.11953,7000000.0
2009-09-03 00:32:00,2.1194,2.1194,2.11874,2.1193,7000000.0
2009-09-03 00:33:00,2.11959,2.1197,2.11958,2.1197,9000000.0
2009-09-03 00:34:00,2.1197,2.1197,2.11912,2.11923,23000000.0
2009-09-03 00:35:00,2.11939,2.11939,2.119,2.119,7000000.0
2009-09-03 00:36:00,2.11968,2.11968,2.11926,2.11926,9000000.0
2009-09-03 00:37:00,2.11969,2.11969,2.11762,2.11926,8000000.0
2009-09-03 00:38:00,2.11917,2.11917,2.11775,2.11775,7000000.0
2009-09-03 00:39:00,2.1175,2.1179,2.1175,2.1179,7000000.0
2009-09-03 00:40:00,2.11771,2.11788,2.11765,2.11765,7000000.0
2009-09-03 00:41:00,2.11786,2.11786,2.11742,2.11742,6000000.0
2009-09-03 00:42:00,2.11757,2.11833,2.11757,2.1182,8000000.0
2009-09-03 00:43:00,2.11837,2.11846,2.11835,2.11846,5000000.0
2009-09-03 00:44:00,2.11841,2.11841,2.11761,2.11794,11000000.0
2009-09-03 00:45:00,2.11811,2.11831,2.11805,2.11824,16000000.0
2009-09-03 00:46:00,2.11906,2.11949,2.11906,2.11931,10000000.0
2009-09-03 00:47:00,2.11916,2.11916,2.11877,2.1188,7000000.0
2009-09-03 00:48:00,2.11833,2.11833,2.1168,2.1168,8000000.0
2009-09-03 00:49:00,2.11665,2.11665,2.11645,2.1166,10000000.0
2009-09-03 00:50:00,2.11661,2.11679,2.11656,2.11679,10000000.0
2009-09-03 00:51:00,2.11678,2.11681,2.11669,2.11681,8000000.0
2009-09-03 00:52:00,2.11682,2.11684,2.11658,2.11658,5000000.0
2009-09-03 00:53:00,2.11686,2.11828,2.11686,2.11815,11000000.0
2009-09-03 00:54:00,2.11794,2.11794,2.11768,2.11768,10000000.0
2009-09-03 00:55:00,2.11755,2.11755,2.11715,2.1172,7000000.0
2009-09-03 00:56:00,2.1172,2.11724,2.11705,2.11705,5000000.0
2009-09-03 00:57:00,2.11637,2.11665,2.11632,2.11665,7000000.0
2009-09-03 00:58:00,2.11684,2.11743,2.11672,2.11743,10000000.0
2009-09-03 00:59:00,2.1172,2.1172,2.11672,2.11672,7000000.0
2009-09-03 01:00:00,2.11657,2.11671,2.11638,2.11671,19000000.0
2009-09-03 01:01:00,2.11661,2.11686,2.11659,2.11673,12000000.0
2009-09-03 01:02:00,2.11683,2.11707,2.11677,2.11686,8000000.0
2009-09-03 01:03:00,2.11688,2.11688,2.11648,2.11653,7000000.0
2009-09-03 01:04:00,2.11611,2.11632,2.116,2.11632,8000000.0
2009-09-03 01:05:00,2.11571,2.11579,2.11566,2.11579,7000000.0
2009-09-03 01:06:00,2.11591,2.11593,2.11574,2.11593,8000000.0
2009-09-03 01:07:00,2.116,2.1162,2.11594,2.11613,8000000.0
2009-09-03 01:08:00,2.11626,2.11677,2.11626,2.11677,5000000.0
2009-09-03 01:09:00,2.11675,2.11678,2.11669,2.11675,5000000.0
2009-09-03 01:10:00,2.11659,2.11663,2.11622,2.11625,10000000.0
2009-09-03 01:11:00,2.1164,2.1164,2.11619,2.11623,11000000.0
2009-09-03 01:12:00,2.11633,2.1164,2.11633,2.11633,8000000.0
2009-09-03 01:13:00,2.11657,2.11691,2.11655,2.1169,10000000.0
2009-09-03 01:14:00,2.11658,2.1168,2.11656,2.11672,10000000.0
2009-09-03 01:15:00,2.11679,2.11688,2.11653,2.11658,10000000.0
2009-09-03 01:16:00,2.1161,2.11622,2.11606,2.11606,8000000.0
2009-09-03 01:17:00,2.1158,2.1166,2.1158,2.1166,10000000.0
2009-09-03 01:18:00,2.11702,2.1171,2.11691,2.11691,8000000.0
2009-09-03 01:19:00,2.11667,2.11729,2.11667,2.11693,11000000.0
2009-09-03 01:20:00,2.11745,2.11773,2.11742,2.11773,13000000.0
2009-09-03 01:21:00,2.11749,2.11771,2.11746,2.11771,7000000.0
2009-09-03 01:22:00,2.11756,2.11756,2.11743,2.11755,7000000.0
2009-09-03 01:23:00,2.11764,2.11764,2.1169,2.1169,11000000.0
2009-09-03 01:24:00,2.11614,2.11614,2.1156,2.1156,7000000.0
2009-09-03 01:25:00,2.11574,2.11611,2.11574,2.11611,9000000.0
2009-09-03 01:26:00,2.11614,2.11614,2.11592,2.11592,14000000.0
2009-09-03 01:27:00,2.11602,2.1163,2.11602,2.11609,15000000.0
2009-09-03 01:28:00,2.11555,2.1159,2.11538,2.11538,9000000.0
2009-09-03 01:29:00,2.11645,2.1169,2.11645,2.1169,10000000.0
2009-09-03 01:30:00,2.11693,2.11693,2.11674,2.11674,5000000.0
2009-09-03 01:31:00,2.11669,2.11669,2.11639,2.11639,10000000.0
2009-09-03 01:32:00,2.11631,2.11656,2.11631,2.11635,18000000.0
2009-09-03 01:33:00,2.11634,2.11667,2.11634,2.11649,20000000.0
2009-09-03 01:34:00,2.11629,2.11629,2.11552,2.11558,16000000.0
2009-09-03 01:35:00,2.11576,2.11618,2.11576,2.11618,8000000.0
2009-09-03 01:36:00,2.11628,2.11658,2.11628,2.11658,9000000.0
2009-09-03 01:37:00,2.11671,2.1169,2.11663,2.1169,7000000.0
2009-09-03 01:38:00,2.11682,2.11682,2.11646,2.11646,12000000.0
2009-09-03 01:39:00,2.11639,2.11644,2.11638,2.11642,12000000.0
2009-09-03 01:40:00,2.11667,2.11671,2.11654,2.11654,7000000.0
2009-09-03 01:41:00,2.11657,2.11657,2.11627,2.11644,11000000.0
2009-09-03 01:42:00,2.11619,2.11671,2.11619,2.11671,7000000.0
2009-09-03 01:43:00,2.11677,2.11677,2.11637,2.11674,8000000.0
2009-09-03 01:44:00,2.11667,2.11733,2.11667,2.11733,7000000.0
2009-09-03 01:45:00,2.11723,2.11723,2.1168,2.1168,7000000.0
2009-09-03 01:46:00,2.11665,2.11665,2.11623,2.11623,7000000.0
2009-09-03 01:47:00,2.11616,2.11638,2.11616,2.11637,14000000.0
2009-09-03 01:48:00,2.11643,2.11644,2.11615,2.11615,7000000.0
2009-09-03 01:49:00,2.11643,2.11643,2.1161,2.1161,8000000.0
2009-09-03 01:50:00,2.11606,2.11622,2.11587,2.11622,10000000.0
2009-09-03 01:51:00,2.11622,2.1163,2.11583,2.11583,16000000.0
2009-09-03 01:52:00,2.11555,2.11596,2.11555,2.11596,13000000.0
2009-09-03 01:53:00,2.1159,2.1159,2.1157,2.11589,7000000.0
2009-09-03 01:54:00,2.11629,2.11629,2.11609,2.11612,9000000.0
2009-09-03 01:55:00,2.11615,2.11615,2.11581,2.11592,12000000.0
2009-09-03 01:56:00,2.11612,2.11633,2.11612,2.11616,17000000.0
2009-09-03 01:57:00,2.11602,2.11602,2.11584,2.11584,13000000.0
2009-09-03 01:58:00,2.11568,2.11568,2.11541,2.11541,10000000.0
2009-09-03 01:59:00,2.11553,2.11573,2.1154,2.1154,11000000.0
2009-09-03 02:00:00,2.11544,2.11544,2.115,2.115,7000000.0
2009-09-03 02:01:00,2.1148,2.1152,2.1148,2.11518,8000000.0
2009-09-03 02:02:00,2.11556,2.11556,2.11513,2.11513,9000000.0
2009-09-03 02:03:00,2.11497,2.11497,2.1126,2.11452,10000000.0
2009-09-03 02:04:00,2.11498,2.11511,2.11491,2.11504,9000000.0
2009-09-03 02:05:00,2.1149,2.11506,2.1149,2.11506,10000000.0
2009-09-03 02:06:00,2.11506,2.11539,2.11506,2.11527,8000000.0
2009-09-03 02:07:00,2.11488,2.11504,2.11488,2.11492,8000000.0
2009-09-03 02:08:00,2.11485,2.11498,2.11485,2.11492,5000000.0
2009-09-03 02:09:00,2.1148,2.11515,2.1148,2.11511,7000000.0
2009-09-03 02:10:00,2.1151,2.11522,2.11501,2.11503,8000000.0
2009-09-03 02:11:00,2.115,2.11519,2.115,2.1151,8000000.0
2009-09-03 02:12:00,2.11512,2.11512,2.11487,2.11487,7000000.0
2009-09-03 02:13:00,2.1151,2.11529,2.1151,2.11519,7000000.0
2009-09-03 02:14:00,2.11494,2.11582,2.11491,2.11578,7000000.0
2009-09-03 02:15:00,2.11573,2.11573,2.11544,2.11544,8000000.0
2009-09-03 02:16:00,2.1152,2.11525,2.11505,2.11524,9000000.0
2009-09-03 02:17:00,2.11536,2.11536,2.11511,2.11531,9000000.0
2009-09-03 02:18:00,2.11549,2.11577,2.11549,2.11577,8000000.0
2009-09-03 02:19:00,2.11539,2.11548,2.11481,2.11505,11000000.0
2009-09-03 02:20:00,2.11577,2.11592,2.11572,2.11592,9000000.0
2009-09-03 02:21:00,2.11591,2.11591,2.11545,2.11553,7000000.0
2009-09-03 02:22:00,2.11563,2.11587,2.11563,2.11584,8000000.0
2009-09-03 02:23:00,2.11559,2.11594,2.11549,2.11594,7000000.0
2009-09-03 02:24:00,2.11598,2.11641,2.11592,2.11641,8000000.0
2009-09-03 02:25:00,2.11671,2.11699,2.11665,2.11683,11000000.0
2009-09-03 02:26:00,2.11746,2.11822,2.11746,2.11822,7000000.0
2009-09-03 02:27:00,2.11828,2.11828,2.11808,2.11808,9000000.0
2009-09-03 02:28:00,2.11815,2.11821,2.11809,2.11821,6000000.0
2009-09-03 02:29:00,2.11802,2.11856,2.11796,2.11856,7000000.0
2009-09-03 02:30:00,2.11848,2.11868,2.11819,2.11819,10000000.0
2009-09-03 02:31:00,2.11808,2.11823,2.11794,2.1182,8000000.0
2009-09-03 02:32:00,2.11837,2.11886,2.11837,2.11886,7000000.0
2009-09-03 02:33:00,2.11888,2.11904,2.11794,2.11794,8000000.0
2009-09-03 02:34:00,2.11787,2.11812,2.11778,2.11782,7000000.0
2009-09-03 02:35:00,2.11768,2.11768,2.11696,2.11696,11000000.0
2009-09-03 02:36:00,2.11715,2.11731,2.11698,2.11705,7000000.0
2009-09-03 02:37:00,2.11737,2.11747,2.11729,2.11729,7000000.0
2009-09-03 02:38:00,2.11747,2.11763,2.11744,2.11744,7000000.0
2009-09-03 02:39:00,2.11766,2.11775,2.1175,2.1175,8000000.0
2009-09-03 02:40:00,2.11708,2.11757,2.11682,2.11757,7000000.0
2009-09-03 02:41:00,2.11739,2.11739,2.11722,2.11739,5000000.0
2009-09-03 02:42:00,2.11755,2.11765,2.11751,2.11765,8000000.0
2009-09-03 02:43:00,2.11776,2.11806,2.11766,2.11766,9000000.0
2009-09-03 02:44:00,2.11776,2.11776,2.11742,2.11742,7000000.0
2009-09-03 02:45:00,2.11721,2.11755,2.11719,2.11755,8000000.0
2009-09-03 02:46:00,2.11759,2.11759,2.11735,2.11738,7000000.0
2009-09-03 02:47:00,2.11737,2.11748,2.11729,2.11732,6000000.0
2009-09-03 02:48:00,2.11709,2.11741,2.11709,2.11736,11000000.0
2009-09-03 02:49:00,2.11729,2.11752,2.11722,2.11752,11000000.0
2009-09-03 02:50:00,2.11729,2.11778,2.11729,2.11776,7000000.0
2009-09-03 02:51:00,2.11759,2.11761,2.1174,2.11756,8000000.0
2009-09-03 02:52:00,2.1174,2.11743,2.11715,2.11716,6000000.0
2009-09-03 02:53:00,2.11719,2.11735,2.11713,2.11735,8000000.0
2009-09-03 02:54:00,2.11738,2.11788,2.11738,2.11788,7000000.0
2009-09-03 02:55:00,2.11748,2.11764,2.11734,2.11754,8000000.0
2009-09-03 02:56:00,2.11766,2.11778,2.11759,2.11765,10000000.0
2009-09-03 02:57:00,2.1177,2.11772,2.11738,2.11759,8000000.0
2009-09-03 02:58:00,2.11719,2.11735,2.1169,2.11732,7000000.0
2009-09-03 02:59:00,2.11749,2.11769,2.11746,2.11769,9000000.0
2009-09-03 03:00:00,2.11818,2.11883,2.11818,2.11883,7000000.0
2009-09-03 03:01:00,2.11893,2.11893,2.11835,2.11835,6000000.0
2009-09-03 03:02:00,2.11781,2.11794,2.11764,2.11783,10000000.0
2009-09-03 03:03:00,2.11806,2.11862,2.11805,2.11862,7000000.0
2009-09-03 03:04:00,2.11857,2.11857,2.1182,2.1182,7000000.0
2009-09-03 03:05:00,2.11876,2.1189,2.11847,2.11847,8000000.0
2009-09-03 03:06:00,2.11798,2.11805,2.11795,2.11795,10000000.0
2009-09-03 03:07:00,2.11837,2.11874,2.11837,2.11856,8000000.0
2009-09-03 03:08:00,2.11831,2.11847,2.11818,2.11818,7000000.0
2009-09-03 03:09:00,2.1182,2.11828,2.11806,2.11828,8000000.0
2009-09-03 03:10:00,2.11857,2.11871,2.11857,2.11871,10000000.0
2009-09-03 03:11:00,2.11879,2.11885,2.11869,2.11883,10000000.0
2009-09-03 03:12:00,2.11885,2.11894,2.11873,2.11873,7000000.0
2009-09-03 03:13:00,2.11877,2.11877,2.11794,2.11794,11000000.0
2009-09-03 03:14:00,2.11787,2.11832,2.11787,2.11832,8000000.0
2009-09-03 03:15:00,2.11882,2.11892,2.11875,2.11877,5000000.0
2009-09-03 03:16:00,2.11843,2.11876,2.11843,2.11858,8000000.0
2009-09-03 03:17:00,2.11839,2.11839,2.11756,2.11756,11000000.0
2009-09-03 03:18:00,2.1182,2.11849,2.1182,2.11849,10000000.0
2009-09-03 03:19:00,2.11858,2.11866,2.11835,2.11835,7000000.0
2009-09-03 03:20:00,2.11851,2.11864,2.11846,2.11864,10000000.0
2009-09-03 03:21:00,2.11868,2.1187,2.11826,2.11859,7000000.0
2009-09-03 03:22:00,2.11858,2.11877,2.11853,2.11877,8000000.0
2009-09-03 03:23:00,2.11885,2.11885,2.11865,2.11877,7000000.0
2009-09-03 03:24:00,2.11878,2.11887,2.11857,2.11857,10000000.0
2009-09-03 03:25:00,2.11811,2.11826,2.11795,2.11826,8000000.0
2009-09-03 03:26:00,2.11848,2.11868,2.11802,2.11802,7000000.0
2009-09-03 03:27:00,2.11755,2.11755,2.11717,2.11717,5000000.0
2009-09-03 03:28:00,2.11723,2.11745,2.11717,2.11728,8000000.0
2009-09-03 03:29:00,2.1171,2.11738,2.11708,2.11733,11000000.0
2009-09-03 03:30:00,2.11772,2.11845,2.11729,2.11729,8000000.0
2009-09-03 03:31:00,2.11747,2.11899,2.11747,2.11899,9000000.0
2009-09-03 03:32:00,2.11904,2.11904,2.11889,2.11889,9000000.0
2009-09-03 03:33:00,2.11911,2.11911,2.11872,2.11872,7000000.0
2009-09-03 03:34:00,2.1186,2.11888,2.1186,2.11879,9000000.0
2009-09-03 03:35:00,2.11886,2.11931,2.11882,2.11921,10000000.0
2009-09-03 03:36:00,2.11968,2.11992,2.11963,2.11976,8000000.0
2009-09-03 03:37:00,2.11953,2.11953,2.11879,2.11879,9000000.0
2009-09-03 03:38:00,2.11861,2.11906,2.11861,2.11906,7000000.0
2009-09-03 03:39:00,2.11916,2.11917,2.11909,2.11909,8000000.0
2009-09-03 03:40:00,2.11906,2.11916,2.11892,2.11904,11000000.0
2009-09-03 03:41:00,2.11907,2.11935,2.11869,2.11869,10000000.0
2009-09-03 03:42:00,2.11829,2.11829,2.11743,2.11743,5000000.0
2009-09-03 03:43:00,2.11738,2.11758,2.11738,2.11751,7000000.0
2009-09-03 03:44:00,2.11731,2.11749,2.11718,2.11718,8000000.0
2009-09-03 03:45:00,2.11697,2.11721,2.11695,2.11721,8000000.0
2009-09-03 03:46:00,2.11688,2.11735,2.11667,2.11735,8000000.0
2009-09-03 03:47:00,2.11737,2.11737,2.11688,2.11688,7000000.0
2009-09-03 03:48:00,2.11732,2.11787,2.11729,2.11787,11000000.0
2009-09-03 03:49:00,2.11791,2.11829,2.11791,2.11806,8000000.0
2009-09-03 03:50:00,2.11796,2.11819,2.11796,2.11819,7000000.0
2009-09-03 03:51:00,2.1183,2.11855,2.11828,2.11828,6000000.0
2009-09-03 03:52:00,2.11817,2.11817,2.11766,2.11766,8000000.0
2009-09-03 03:53:00,2.11716,2.11716,2.1168,2.11685,10000000.0
2009-09-03 03:54:00,2.11708,2.11711,2.11678,2.11711,11000000.0
2009-09-03 03:55:00,2.11725,2.11725,2.11691,2.11694,7000000.0
2009-09-03 03:56:00,2.11685,2.11718,2.11685,2.11704,6000000.0
2009-09-03 03:57:00,2.117,2.11703,2.11685,2.11688,8000000.0
2009-09-03 03:58:00,2.11688,2.11752,2.11688,2.11752,8000000.0
2009-09-03 03:59:00,2.1173,2.11734,2.1169,2.11699,7000000.0
2009-09-03 04:00:00,2.11696,2.11696,2.11676,2.11686,9000000.0
2009-09-03 04:01:00,2.11681,2.11727,2.11681,2.11727,7000000.0
2009-09-03 04:02:00,2.11715,2.11783,2.11711,2.11783,8000000.0
2009-09-03 04:03:00,2.11782,2.11782,2.11738,2.11749,8000000.0
2009-09-03 04:04:00,2.11615,2.11647,2.11615,2.11637,10000000.0
2009-09-03 04:05:00,2.11626,2.11674,2.11492,2.11492,9000000.0
2009-09-03 04:06:00,2.11692,2.11723,2.11692,2.11704,8000000.0
2009-09-03 04:07:00,2.11686,2.11695,2.11649,2.11666,11000000.0
2009-09-03 04:08:00,2.11628,2.1164,2.11626,2.11626,7000000.0
2009-09-03 04:09:00,2.11634,2.11672,2.11634,2.11672,8000000.0
2009-09-03 04:10:00,2.11698,2.11701,2.11663,2.11676,10000000.0
2009-09-03 04:11:00,2.11688,2.11697,2.11681,2.11683,7000000.0
2009-09-03 04:12:00,2.11679,2.11697,2.11645,2.11685,8000000.0
2009-09-03 04:13:00,2.1169,2.1169,2.11564,2.11564,8000000.0
2009-09-03 04:14:00,2.11562,2.11562,2.1155,2.1155,7000000.0
2009-09-03 04:15:00,2.11529,2.11529,2.1146,2.1146,7000000.0
2009-09-03 04:16:00,2.11541,2.11541,2.11521,2.1154,7000000.0
2009-09-03 04:17:00,2.11533,2.11607,2.11533,2.11607,8000000.0
2009-09-03 04:18:00,2.11609,2.11612,2.11602,2.11611,11000000.0
2009-09-03 04:19:00,2.11586,2.1161,2.11586,2.1161,7000000.0
2009-09-03 04:20:00,2.11632,2.11636,2.11599,2.11633,10000000.0
2009-09-03 04:21:00,2.11621,2.11621,2.11578,2.11578,8000000.0
2009-09-03 04:22:00,2.11584,2.11584,2.11555,2.11555,5000000.0
2009-09-03 04:23:00,2.11564,2.11564,2.11549,2.11561,7000000.0
2009-09-03 04:24:00,2.11563,2.1157,2.11558,2.11567,9000000.0
2009-09-03 04:25:00,2.11573,2.11575,2.11512,2.11512,11000000.0
2009-09-03 04:26:00,2.11599,2.11609,2.11593,2.11596,7000000.0
2009-09-03 04:27:00,2.11596,2.11602,2.11551,2.11551,8000000.0
2009-09-03 04:28:00,2.11529,2.11539,2.11526,2.11528,7000000.0
2009-09-03 04:29:00,2.11536,2.11549,2.11536,2.11549,8000000.0
2009-09-03 04:30:00,2.11532,2.11532,2.11463,2.11503,9000000.0
2009-09-03 04:31:00,2.11527,2.11536,2.11521,2.11521,10000000.0
2009-09-03 04:32:00,2.11508,2.11534,2.11508,2.11534,8000000.0
2009-09-03 04:33:00,2.11553,2.1159,2.11553,2.11583,8000000.0
2009-09-03 04:34:00,2.11603,2.11603,2.11591,2.11599,7000000.0
2009-09-03 04:35:00,2.11596,2.11609,2.11596,2.11603,7000000.0
2009-09-03 04:36:00,2.11618,2.11626,2.11616,2.1162,8000000.0
2009-09-03 04:37:00,2.11626,2.11645,2.11626,2.11642,5000000.0
2009-09-03 04:38:00,2.11648,2.11648,2.11615,2.1163,9000000.0
2009-09-03 04:39:00,2.11541,2.11598,2.11541,2.11544,9000000.0
2009-09-03 04:40:00,2.11627,2.11633,2.11617,2.11617,7000000.0
2009-09-03 04:41:00,2.11589,2.11602,2.11588,2.11602,8000000.0
2009-09-03 04:42:00,2.11583,2.11583,2.11559,2.11578,7000000.0
2009-09-03 04:43:00,2.11586,2.11617,2.11572,2.11596,11000000.0
2009-09-03 04:44:00,2.11597,2.11602,2.11588,2.11588,5000000.0
2009-09-03 04:45:00,2.1158,2.1158,2.11559,2.11568,11000000.0
2009-09-03 04:46:00,2.11537,2.11537,2.11409,2.11409,7000000.0
2009-09-03 04:47:00,2.11426,2.11429,2.1142,2.11427,6000000.0
2009-09-03 04:48:00,2.11464,2.11476,2.1146,2.1146,7000000.0
2009-09-03 04:49:00,2.11498,2.11539,2.11498,2.11539,11000000.0
2009-09-03 04:50:00,2.11547,2.11547,2.11511,2.11514,9000000.0
2009-09-03 04:51:00,2.11501,2.11536,2.11501,2.11513,7000000.0
2009-09-03 04:52:00,2.11513,2.11529,2.11513,2.11529,5000000.0
2009-09-03 04:53:00,2.11533,2.11533,2.11463,2.11463,9000000.0
2009-09-03 04:54:00,2.1148,2.1148,2.11457,2.11459,8000000.0
2009-09-03 04:55:00,2.11438,2.11479,2.11438,2.11479,8000000.0
2009-09-03 04:56:00,2.11444,2.11448,2.1143,2.11448,6000000.0
2009-09-03 04:57:00,2.11416,2.11416,2.11332,2.11365,8000000.0
2009-09-03 04:58:00,2.11411,2.11453,2.11404,2.11453,8000000.0
2009-09-03 04:59:00,2.11455,2.1147,2.1145,2.1147,8000000.0
2009-09-03 05:00:00,2.11447,2.11447,2.11318,2.11318,7000000.0
2009-09-03 05:01:00,2.11345,2.11421,2.11345,2.11421,6000000.0
2009-09-03 05:02:00,2.11393,2.11409,2.11378,2.11409,7000000.0
2009-09-03 05:03:00,2.11378,2.11384,2.11373,2.1138,7000000.0
2009-09-03 05:04:00,2.11359,2.11384,2.11359,2.11374,7000000.0
2009-09-03 05:05:00,2.11341,2.11356,2.11329,2.11356,5000000.0
2009-09-03 05:06:00,2.11366,2.11366,2.11261,2.11261,8000000.0
2009-09-03 05:07:00,2.11264,2.11295,2.11245,2.11295,8000000.0
2009-09-03 05:08:00,2.11314,2.11333,2.11303,2.11333,10000000.0
2009-09-03 05:09:00,2.11374,2.11374,2.11318,2.11365,7000000.0
2009-09-03 05:10:00,2.11324,2.11324,2.113,2.11312,7000000.0
2009-09-03 05:11:00,2.11359,2.11367,2.11341,2.11356,8000000.0
2009-09-03 05:12:00,2.11328,2.11334,2.11297,2.11297,11000000.0
2009-09-03 05:13:00,2.11305,2.1133,2.11305,2.11321,8000000.0
2009-09-03 05:14:00,2.11341,2.11355,2.11334,2.11354,7000000.0
2009-09-03 05:15:00,2.1138,2.1138,2.11362,2.11374,7000000.0
2009-09-03 05:16:00,2.11372,2.11372,2.11342,2.11342,7000000.0
2009-09-03 05:17:00,2.11345,2.11354,2.1134,2.11349,7000000.0
2009-09-03 05:18:00,2.11343,2.11363,2.11333,2.11363,8000000.0
2009-09-03 05:19:00,2.11367,2.11367,2.11331,2.11337,7000000.0
2009-09-03 05:20:00,2.11276,2.11299,2.11276,2.11295,9000000.0
2009-09-03 05:21:00,2.11296,2.11314,2.11288,2.11288,8000000.0
2009-09-03 05:22:00,2.1128,2.11309,2.1128,2.11282,7000000.0
2009-09-03 05:23:00,2.11307,2.11307,2.1128,2.11301,10000000.0
2009-09-03 05:24:00,2.11314,2.11314,2.11287,2.11308,8000000.0
2009-09-03 05:25:00,2.11289,2.11289,2.11261,2.11287,7000000.0
2009-09-03 05:26:00,2.11271,2.11271,2.11231,2.11243,7000000.0
2009-09-03 05:27:00,2.11268,2.1128,2.1126,2.1126,8000000.0
2009-09-03 05:28:00,2.1131,2.11326,2.11309,2.11313,9000000.0
2009-09-03 05:29:00,2.11298,2.11307,2.11286,2.11307,7000000.0
2009-09-03 05:30:00,2.11292,2.113,2.11249,2.11249,10000000.0
2009-09-03 05:31:00,2.11247,2.11271,2.1123,2.11271,8000000.0
2009-09-03 05:32:00,2.11302,2.11302,2.11279,2.11302,8000000.0
2009-09-03 05:33:00,2.11336,2.11336,2.11291,2.11291,9000000.0
2009-09-03 05:34:00,2.113,2.113,2.11262,2.11262,8000000.0
2009-09-03 05:35:00,2.11272,2.11284,2.11242,2.11242,7000000.0
2009-09-03 05:36:00,2.11296,2.11313,2.11289,2.11313,5000000.0
2009-09-03 05:37:00,2.11289,2.11289,2.11173,2.11173,7000000.0
2009-09-03 05:38:00,2.11163,2.11192,2.11163,2.1119,9000000.0
2009-09-03 05:39:00,2.11181,2.11181,2.11115,2.11115,7000000.0
2009-09-03 05:40:00,2.11111,2.11128,2.11105,2.11128,7000000.0
2009-09-03 05:41:00,2.11134,2.11203,2.11134,2.11203,8000000.0
2009-09-03 05:42:00,2.11246,2.11246,2.11212,2.11234,7000000.0
2009-09-03 05:43:00,2.11185,2.11192,2.11165,2.11186,6000000.0
2009-09-03 05:44:00,2.11264,2.11334,2.11118,2.11334,8000000.0
2009-09-03 05:45:00,2.11361,2.11361,2.1124,2.11247,11000000.0
2009-09-03 05:46:00,2.11207,2.11227,2.11207,2.11227,7000000.0
2009-09-03 05:47:00,2.1117,2.1117,2.11039,2.11039,8000000.0
2009-09-03 05:48:00,2.11055,2.11055,2.10976,2.10992,9000000.0
2009-09-03 05:49:00,2.10997,2.11033,2.10997,2.1101,8000000.0
2009-09-03 05:50:00,2.11044,2.11044,2.11013,2.11013,9000000.0
2009-09-03 05:51:00,2.11007,2.1104,2.11007,2.1104,8000000.0
2009-09-03 05:52:00,2.11045,2.11071,2.11039,2.11071,8000000.0
2009-09-03 05:53:00,2.11076,2.11133,2.11076,2.11133,7000000.0
2009-09-03 05:54:00,2.11136,2.11143,2.11132,2.11141,10000000.0
2009-09-03 05:55:00,2.11164,2.11173,2.11134,2.11148,10000000.0
2009-09-03 05:56:00,2.11167,2.11178,2.11166,2.11168,11000000.0
2009-09-03 05:57:00,2.11152,2.11185,2.11142,2.11185,8000000.0
2009-09-03 05:58:00,2.11179,2.11179,2.11122,2.11122,9000000.0
2009-09-03 05:59:00,2.11022,2.11032,2.10994,2.11017,8000000.0
2009-09-03 06:00:00,2.11126,2.11148,2.11126,2.11147,8000000.0
2009-09-03 06:01:00,2.11074,2.11077,2.11052,2.11052,7000000.0
2009-09-03 06:02:00,2.11052,2.11059,2.11039,2.11059,7000000.0
2009-09-03 06:03:00,2.11022,2.11031,2.11008,2.11031,8000000.0
2009-09-03 06:04:00,2.1106,2.11119,2.1106,2.11116,7000000.0
2009-09-03 06:05:00,2.11118,2.11118,2.11086,2.11099,7000000.0
2009-09-03 06:06:00,2.11088,2.11088,2.11061,2.11068,7000000.0
2009-09-03 06:07:00,2.11088,2.11127,2.11088,2.11127,7000000.0
2009-09-03 06:08:00,2.11131,2.1114,2.11131,2.1114,7000000.0
2009-09-03 06:09:00,2.11129,2.11135,2.11104,2.11135,8000000.0
2009-09-03 06:10:00,2.11141,2.11159,2.11136,2.11159,8000000.0
2009-09-03 06:11:00,2.11159,2.11159,2.11139,2.11146,5000000.0
2009-09-03 06:12:00,2.1115,2.1115,2.11119,2.11125,8000000.0
2009-09-03 06:13:00,2.11122,2.11122,2.11103,2.11103,8000000.0
2009-09-03 06:14:00,2.11075,2.11075,2.11019,2.11019,10000000.0
2009-09-03 06:15:00,2.11044,2.11044,2.11008,2.11018,8000000.0
2009-09-03 06:16:00,2.10996,2.10998,2.10969,2.10998,6000000.0
2009-09-03 06:17:00,2.11078,2.11097,2.11066,2.11066,7000000.0
2009-09-03 06:18:00,2.11045,2.11049,2.1103,2.11042,9000000.0
2009-09-03 06:19:00,2.11042,2.11084,2.11042,2.11084,7000000.0
2009-09-03 06:20:00,2.11084,2.11084,2.10988,2.11025,9000000.0
2009-09-03 06:21:00,2.11022,2.11051,2.11011,2.11051,8000000.0
2009-09-03 06:22:00,2.11066,2.11066,2.11038,2.11051,8000000.0
2009-09-03 06:23:00,2.11053,2.11077,2.11053,2.11064,8000000.0
2009-09-03 06:24:00,2.11044,2.11081,2.11044,2.11081,11000000.0
2009-09-03 06:25:00,2.11083,2.11083,2.11052,2.11079,11000000.0
2009-09-03 06:26:00,2.11111,2.11111,2.1108,2.1108,11000000.0
2009-09-03 06:27:00,2.11072,2.11081,2.11072,2.11075,7000000.0
2009-09-03 06:28:00,2.11086,2.111,2.11083,2.111,8000000.0
2009-09-03 06:29:00,2.11108,2.11114,2.111,2.11106,8000000.0
2009-09-03 06:30:00,2.11146,2.11184,2.11058,2.11058,8000000.0
2009-09-03 06:31:00,2.11065,2.11101,2.11041,2.11064,7000000.0
2009-09-03 06:32:00,2.11092,2.11092,2.11057,2.11057,7000000.0
2009-09-03 06:33:00,2.11067,2.11102,2.11067,2.11102,7000000.0
2009-09-03 06:34:00,2.11161,2.11224,2.11161,2.11224,7000000.0
2009-09-03 06:35:00,2.1119,2.11199,2.11171,2.11191,8000000.0
2009-09-03 06:36:00,2.11219,2.11221,2.11198,2.11221,7000000.0
2009-09-03 06:37:00,2.11218,2.11222,2.11203,2.1121,10000000.0
2009-09-03 06:38:00,2.1119,2.1119,2.1117,2.11171,5000000.0
2009-09-03 06:39:00,2.11135,2.11178,2.11135,2.11178,5000000.0
2009-09-03 06:40:00,2.11247,2.11254,2.11201,2.11221,8000000.0
2009-09-03 06:41:00,2.11325,2.11355,2.11262,2.11262,7000000.0
2009-09-03 06:42:00,2.11261,2.11274,2.11247,2.11247,5000000.0
2009-09-03 06:43:00,2.11233,2.11317,2.11233,2.11317,7000000.0
2009-09-03 06:44:00,2.11306,2.11306,2.11248,2.11248,8000000.0
2009-09-03 06:45:00,2.11272,2.11275,2.11269,2.11271,6000000.0
2009-09-03 06:46:00,2.11253,2.1127,2.11252,2.1127,5000000.0
2009-09-03 06:47:00,2.11281,2.11344,2.11281,2.11344,8000000.0
2009-09-03 06:48:00,2.11335,2.11335,2.11317,2.11325,7000000.0
2009-09-03 06:49:00,2.1132,2.11332,2.11281,2.11281,8000000.0
2009-09-03 06:50:00,2.1126,2.11271,2.11256,2.11256,10000000.0
2009-09-03 06:51:00,2.11257,2.11268,2.11254,2.11262,10000000.0
2009-09-03 06:52:00,2.11256,2.11256,2.11236,2.11243,8000000.0
2009-09-03 06:53:00,2.11234,2.11269,2.11209,2.11235,8000000.0
2009-09-03 06:54:00,2.11286,2.11296,2.11267,2.11271,8000000.0
2009-09-03 06:55:00,2.11214,2.1128,2.11214,2.1128,6000000.0
2009-09-03 06:56:00,2.1132,2.11351,2.1132,2.11333,8000000.0
2009-09-03 06:57:00,2.11363,2.11363,2.11345,2.11345,7000000.0
2009-09-03 06:58:00,2.11318,2.11342,2.11296,2.11296,7000000.0
2009-09-03 06:59:00,2.11332,2.11348,2.1132,2.11331,7000000.0
2009-09-03 07:00:00,2.1131,2.1131,2.11278,2.113,7000000.0
2009-09-03 07:01:00,2.11301,2.11301,2.11269,2.11269,5000000.0
2009-09-03 07:02:00,2.113,2.113,2.11261,2.11273,9000000.0
2009-09-03 07:03:00,2.11295,2.11299,2.11285,2.11299,7000000.0
2009-09-03 07:04:00,2.11295,2.11295,2.11257,2.11266,8000000.0
2009-09-03 07:05:00,2.11259,2.11265,2.1125,2.11258,11000000.0
2009-09-03 07:06:00,2.11224,2.11263,2.11224,2.11253,11000000.0
2009-09-03 07:07:00,2.11249,2.11266,2.11237,2.11237,5000000.0
2009-09-03 07:08:00,2.11228,2.11233,2.11214,2.11233,5000000.0
2009-09-03 07:09:00,2.11237,2.11246,2.11226,2.11246,8000000.0
2009-09-03 07:10:00,2.11235,2.11279,2.11235,2.11279,7000000.0
2009-09-03 07:11:00,2.1131,2.11333,2.11305,2.11329,10000000.0
2009-09-03 07:12:00,2.11325,2.11327,2.11297,2.11297,5000000.0
2009-09-03 07:13:00,2.11299,2.11347,2.11299,2.11332,8000000.0
2009-09-03 07:14:00,2.1132,2.1135,2.11315,2.11342,7000000.0
2009-09-03 07:15:00,2.11378,2.11394,2.11373,2.11374,10000000.0
2009-09-03 07:16:00,2.11371,2.1139,2.11368,2.11372,8000000.0
2009-09-03 07:17:00,2.1134,2.1136,2.1134,2.1136,5000000.0
2009-09-03 07:18:00,2.11357,2.1137,2.11352,2.1137,8000000.0
2009-09-03 07:19:00,2.11375,2.11383,2.11367,2.11372,8000000.0
2009-09-03 07:20:00,2.11345,2.11388,2.11345,2.1135,9000000.0
2009-09-03 07:21:00,2.11338,2.11355,2.11338,2.11349,10000000.0
2009-09-03 07:22:00,2.11342,2.1136,2.11332,2.11338,11000000.0
2009-09-03 07:23:00,2.11347,2.11388,2.11345,2.1136,7000000.0
2009-09-03 07:24:00,2.11385,2.11398,2.11376,2.11376,9000000.0
2009-09-03 07:25:00,2.11376,2.11376,2.11347,2.11359,8000000.0
2009-09-03 07:26:00,2.11342,2.11351,2.11326,2.11336,7000000.0
2009-09-03 07:27:00,2.11391,2.11417,2.11391,2.11417,7000000.0
2009-09-03 07:28:00,2.11385,2.11385,2.11329,2.11351,7000000.0
2009-09-03 07:29:00,2.11399,2.11417,2.11399,2.114,8000000.0
2009-09-03 07:30:00,2.11391,2.11405,2.11384,2.11398,8000000.0
2009-09-03 07:31:00,2.11385,2.11398,2.11376,2.11376,7000000.0
2009-09-03 07:32:00,2.1137,2.1137,2.11353,2.11353,5000000.0
2009-09-03 07:33:00,2.11343,2.11343,2.1123,2.1123,8000000.0
2009-09-03 07:34:00,2.11215,2.11222,2.11179,2.11179,11000000.0
2009-09-03 07:35:00,2.11137,2.11139,2.11103,2.11103,8000000.0
2009-09-03 07:36:00,2.11096,2.11109,2.11084,2.1109,7000000.0
2009-09-03 07:37:00,2.1107,2.11078,2.11053,2.11055,7000000.0
2009-09-03 07:38:00,2.11024,2.11037,2.10998,2.11023,11000000.0
2009-09-03 07:39:00,2.11011,2.11011,2.10998,2.11003,7000000.0
2009-09-03 07:40:00,2.11019,2.11019,2.1095,2.10951,8000000.0
2009-09-03 07:41:00,2.10948,2.10948,2.10931,2.10931,9000000.0
2009-09-03 07:42:00,2.10928,2.10928,2.10896,2.10896,11000000.0
2009-09-03 07:43:00,2.1096,2.1096,2.10941,2.10941,7000000.0
2009-09-03 07:44:00,2.10965,2.10993,2.10965,2.10973,7000000.0
2009-09-03 07:45:00,2.10955,2.1097,2.10955,2.10968,6000000.0
2009-09-03 07:46:00,2.10985,2.11008,2.10967,2.11008,10000000.0
2009-09-03 07:47:00,2.1103,2.1103,2.11011,2.11012,7000000.0
2009-09-03 07:48:00,2.10984,2.11001,2.10969,2.10969,8000000.0
2009-09-03 07:49:00,2.10993,2.10998,2.10985,2.1099,8000000.0
2009-09-03 07:50:00,2.11044,2.11055,2.10995,2.10995,7000000.0
2009-09-03 07:51:00,2.10965,2.10986,2.10936,2.10986,8000000.0
2009-09-03 07:52:00,2.10972,2.10993,2.10958,2.10986,10000000.0
2009-09-03 07:53:00,2.10959,2.10997,2.10955,2.10955,11000000.0
2009-09-03 07:54:00,2.10965,2.10991,2.10943,2.10991,6000000.0
2009-09-03 07:55:00,2.11009,2.11009,2.1097,2.1097,9000000.0
2009-09-03 07:56:00,2.1098,2.11002,2.1098,2.10997,6000000.0
2009-09-03 07:57:00,2.10996,2.10996,2.10977,2.10977,7000000.0
2009-09-03 07:58:00,2.10979,2.1099,2.10974,2.1099,7000000.0
2009-09-03 07:59:00,2.10985,2.11005,2.10968,2.10998,7000000.0
2009-09-03 08:00:00,2.11045,2.11045,2.10969,2.10974,8000000.0
2009-09-03 08:01:00,2.10969,2.10986,2.10941,2.10986,10000000.0
2009-09-03 08:02:00,2.10964,2.10971,2.10841,2.10841,7000000.0
2009-09-03 08:03:00,2.10764,2.1078,2.10748,2.10762,8000000.0
2009-09-03 08:04:00,2.10814,2.10835,2.1081,2.10819,8000000.0
2009-09-03 08:05:00,2.10833,2.10887,2.10831,2.10887,8000000.0
2009-09-03 08:06:00,2.10866,2.10866,2.10829,2.10864,7000000.0
2009-09-03 08:07:00,2.10888,2.10896,2.10864,2.10864,7000000.0
2009-09-03 08:08:00,2.10853,2.10903,2.10838,2.10903,7000000.0
2009-09-03 08:09:00,2.10936,2.10936,2.10868,2.10872,7000000.0
2009-09-03 08:10:00,2.10845,2.10866,2.10834,2.10866,7000000.0
2009-09-03 08:11:00,2.10883,2.10885,2.1086,2.10872,8000000.0
2009-09-03 08:12:00,2.10869,2.10869,2.10853,2.10861,9000000.0
2009-09-03 08:13:00,2.1091,2.10929,2.10908,2.10909,7000000.0
2009-09-03 08:14:00,2.10897,2.10935,2.10894,2.10935,9000000.0
2009-09-03 08:15:00,2.10944,2.10961,2.10942,2.10942,8000000.0
2009-09-03 08:16:00,2.1092,2.1092,2.1088,2.10913,11000000.0
2009-09-03 08:17:00,2.10913,2.10925,2.10911,2.10921,7000000.0
2009-09-03 08:18:00,2.10946,2.10951,2.10927,2.10939,9000000.0
2009-09-03 08:19:00,2.1094,2.1094,2.10889,2.10889,7000000.0
2009-09-03 08:20:00,2.1086,2.10894,2.1086,2.10894,8000000.0
2009-09-03 08:21:00,2.10883,2.10898,2.10866,2.10866,8000000.0
2009-09-03 08:22:00,2.10866,2.10956,2.10866,2.10956,8000000.0
2009-09-03 08:23:00,2.10959,2.10959,2.10916,2.10917,7000000.0
2009-09-03 08:24:00,2.10933,2.10954,2.10928,2.10928,7000000.0
2009-09-03 08:25:00,2.10961,2.10985,2.10959,2.10968,9000000.0
2009-09-03 08:26:00,2.11002,2.11002,2.10961,2.10961,7000000.0
2009-09-03 08:27:00,2.11047,2.11047,2.10999,2.10999,10000000.0
2009-09-03 08:28:00,2.10986,2.10998,2.10967,2.10998,7000000.0
2009-09-03 08:29:00,2.10995,2.11046,2.10995,2.11042,10000000.0
2009-09-03 08:30:00,2.11015,2.11041,2.10999,2.11041,7000000.0
2009-09-03 08:31:00,2.10952,2.10952,2.10924,2.10935,10000000.0
2009-09-03 08:32:00,2.10946,2.10983,2.10946,2.1097,8000000.0
2009-09-03 08:33:00,2.10925,2.10943,2.10921,2.10926,7000000.0
2009-09-03 08:34:00,2.10914,2.10953,2.10914,2.10953,6000000.0
2009-09-03 08:35:00,2.10962,2.10972,2.10949,2.10952,10000000.0
2009-09-03 08:36:00,2.10952,2.10964,2.10941,2.10957,8000000.0
2009-09-03 08:37:00,2.10958,2.10966,2.10945,2.10966,9000000.0
2009-09-03 08:38:00,2.10962,2.10999,2.10962,2.10995,10000000.0
2009-09-03 08:39:00,2.10993,2.11035,2.10993,2.11001,11000000.0
2009-09-03 08:40:00,2.10997,2.11015,2.10979,2.10981,8000000.0
2009-09-03 08:41:00,2.10944,2.10944,2.10855,2.10855,11000000.0
2009-09-03 08:42:00,2.10862,2.10881,2.10854,2.10881,10000000.0
2009-09-03 08:43:00,2.10842,2.10842,2.10808,2.1081,8000000.0
2009-09-03 08:44:00,2.10774,2.10774,2.10727,2.10727,5000000.0
2009-09-03 08:45:00,2.10748,2.10799,2.10748,2.10799,8000000.0
2009-09-03 08:46:00,2.10803,2.10807,2.10663,2.10761,6000000.0
2009-09-03 08:47:00,2.10781,2.10811,2.10781,2.1081,7000000.0
2009-09-03 08:48:00,2.10803,2.10803,2.10748,2.10758,10000000.0
2009-09-03 08:49:00,2.1076,2.10771,2.10752,2.10765,11000000.0
2009-09-03 08:50:00,2.1076,2.1076,2.10723,2.10734,7000000.0
2009-09-03 08:51:00,2.10714,2.10716,2.10688,2.10688,8000000.0
2009-09-03 08:52:00,2.10698,2.10705,2.10576,2.10576,9000000.0
2009-09-03 08:53:00,2.10582,2.10637,2.10582,2.106,8000000.0
2009-09-03 08:54:00,2.10632,2.10659,2.10632,2.10658,8000000.0
2009-09-03 08:55:00,2.10678,2.10722,2.10674,2.10722,8000000.0
2009-09-03 08:56:00,2.1073,2.10746,2.10708,2.10708,7000000.0
2009-09-03 08:57:00,2.10689,2.10689,2.10669,2.10689,8000000.0
2009-09-03 08:58:00,2.10705,2.10722,2.10703,2.10717,7000000.0
2009-09-03 08:59:00,2.10725,2.10725,2.107,2.10718,7000000.0
2009-09-03 09:00:00,2.10707,2.10707,2.10641,2.10646,8000000.0
2009-09-03 09:01:00,2.1067,2.10724,2.1067,2.10724,9000000.0
2009-09-03 09:02:00,2.10736,2.1074,2.10726,2.10737,10000000.0
2009-09-03 09:03:00,2.1069,2.1069,2.10653,2.10656,7000000.0
2009-09-03 09:04:00,2.10668,2.1067,2.10652,2.10652,7000000.0
2009-09-03 09:05:00,2.10676,2.10697,2.10666,2.10672,7000000.0
2009-09-03 09:06:00,2.10666,2.10677,2.1065,2.1065,11000000.0
2009-09-03 09:07:00,2.10679,2.10703,2.10679,2.107,8000000.0
2009-09-03 09:08:00,2.10735,2.10786,2.10735,2.10786,5000000.0
2009-09-03 09:09:00,2.10826,2.10826,2.10793,2.10825,11000000.0
2009-09-03 09:10:00,2.10796,2.10814,2.10756,2.10756,7000000.0
2009-09-03 09:11:00,2.10743,2.10795,2.10743,2.10795,9000000.0
2009-09-03 09:12:00,2.10785,2.10866,2.10785,2.10866,8000000.0
2009-09-03 09:13:00,2.10884,2.10884,2.10832,2.1087,9000000.0
2009-09-03 09:14:00,2.10894,2.10943,2.10894,2.10943,11000000.0
2009-09-03 09:15:00,2.10896,2.10896,2.10834,2.10834,7000000.0
2009-09-03 09:16:00,2.10836,2.10836,2.10808,2.10832,8000000.0
2009-09-03 09:17:00,2.10862,2.10963,2.10862,2.10963,11000000.0
2009-09-03 09:18:00,2.10957,2.10971,2.10955,2.10955,8000000.0
2009-09-03 09:19:00,2.1096,2.10973,2.10959,2.10966,7000000.0
2009-09-03 09:20:00,2.10951,2.10955,2.10921,2.10926,7000000.0
2009-09-03 09:21:00,2.10919,2.10932,2.10901,2.10908,8000000.0
2009-09-03 09:22:00,2.10947,2.10971,2.1093,2.10934,8000000.0
2009-09-03 09:23:00,2.1092,2.10974,2.1092,2.10974,7000000.0
2009-09-03 09:24:00,2.10991,2.11005,2.10968,2.10968,8000000.0
2009-09-03 09:25:00,2.10968,2.10968,2.10944,2.10944,7000000.0
2009-09-03 09:26:00,2.10955,2.10967,2.10944,2.10944,11000000.0
2009-09-03 09:27:00,2.10891,2.10891,2.10853,2.10861,11000000.0
2009-09-03 09:28:00,2.10907,2.1097,2.10907,2.1097,9000000.0
2009-09-03 09:29:00,2.10946,2.1095,2.10912,2.1095,8000000.0
2009-09-03 09:30:00,2.11,2.11026,2.11,2.11013,7000000.0
2009-09-03 09:31:00,2.11057,2.11063,2.11001,2.11001,7000000.0
2009-09-03 09:32:00,2.11058,2.11073,2.10989,2.10989,7000000.0
2009-09-03 09:33:00,2.10959,2.11024,2.10953,2.11024,8000000.0
2009-09-03 09:34:00,2.11045,2.11048,2.11013,2.11013,7000000.0
2009-09-03 09:35:00,2.10978,2.11009,2.10978,2.11007,10000000.0
2009-09-03 09:36:00,2.11019,2.11031,2.11004,2.11015,8000000.0
2009-09-03 09:37:00,2.10955,2.10958,2.10943,2.10958,11000000.0
2009-09-03 09:38:00,2.10937,2.10937,2.10743,2.10861,11000000.0
2009-09-03 09:39:00,2.10835,2.10838,2.10822,2.10834,7000000.0
2009-09-03 09:40:00,2.10844,2.1088,2.10844,2.10872,9000000.0
2009-09-03 09:41:00,2.10876,2.10876,2.10832,2.10847,8000000.0
2009-09-03 09:42:00,2.10813,2.10813,2.10787,2.10799,8000000.0
2009-09-03 09:43:00,2.10757,2.10775,2.10757,2.10757,11000000.0
2009-09-03 09:44:00,2.10733,2.10751,2.10719,2.10719,8000000.0
2009-09-03 09:45:00,2.10814,2.10942,2.10814,2.10942,6000000.0
2009-09-03 09:46:00,2.10969,2.10969,2.10905,2.10909,11000000.0
2009-09-03 09:47:00,2.10849,2.10849,2.10799,2.10801,9000000.0
2009-09-03 09:48:00,2.10791,2.10805,2.10791,2.10801,7000000.0
2009-09-03 09:49:00,2.10814,2.10816,2.10795,2.10802,11000000.0
2009-09-03 09:50:00,2.10779,2.10779,2.10768,2.10779,8000000.0
2009-09-03 09:51:00,2.10748,2.10791,2.10735,2.10791,8000000.0
2009-09-03 09:52:00,2.10775,2.10781,2.1076,2.10773,8000000.0
2009-09-03 09:53:00,2.10773,2.10807,2.10773,2.1078,10000000.0
2009-09-03 09:54:00,2.1079,2.10797,2.10784,2.10793,10000000.0
2009-09-03 09:55:00,2.10792,2.10792,2.1075,2.1075,8000000.0
2009-09-03 09:56:00,2.10751,2.10769,2.10747,2.10765,10000000.0
2009-09-03 09:57:00,2.10715,2.1075,2.10715,2.10743,8000000.0
2009-09-03 09:58:00,2.10775,2.10778,2.10762,2.10768,8000000.0
2009-09-03 09:59:00,2.10732,2.10733,2.10701,2.10701,6000000.0
2009-09-03 10:00:00,2.10718,2.10742,2.10718,2.1074,10000000.0
2009-09-03 10:01:00,2.10782,2.10799,2.10776,2.10776,10000000.0
2009-09-03 10:02:00,2.10772,2.10779,2.10752,2.10752,10000000.0
2009-09-03 10:03:00,2.10786,2.10813,2.10786,2.10801,7000000.0
2009-09-03 10:04:00,2.10814,2.10816,2.10787,2.10787,7000000.0
2009-09-03 10:05:00,2.10769,2.10786,2.10755,2.10786,11000000.0
2009-09-03 10:06:00,2.10775,2.10798,2.10763,2.10798,7000000.0
2009-09-03 10:07:00,2.10783,2.10785,2.10744,2.10744,7000000.0
2009-09-03 10:08:00,2.10771,2.10783,2.10755,2.10755,7000000.0
2009-09-03 10:09:00,2.10725,2.10725,2.10701,2.10704,7000000.0
2009-09-03 10:10:00,2.107,2.10714,2.10695,2.10714,7000000.0
2009-09-03 10:11:00,2.10713,2.10713,2.10689,2.10689,7000000.0
2009-09-03 10:12:00,2.10684,2.10684,2.10644,2.10668,8000000.0
2009-09-03 10:13:00,2.10675,2.10679,2.10663,2.10677,8000000.0
2009-09-03 10:14:00,2.10705,2.10711,2.1069,2.10711,7000000.0
2009-09-03 10:15:00,2.10704,2.10711,2.1069,2.10698,10000000.0
2009-09-03 10:16:00,2.10648,2.10679,2.10648,2.10679,7000000.0
2009-09-03 10:17:00,2.10671,2.10672,2.1064,2.10653,11000000.0
2009-09-03 10:18:00,2.10634,2.10647,2.10621,2.10647,8000000.0
2009-09-03 10:19:00,2.10681,2.10683,2.10655,2.10659,9000000.0
2009-09-03 10:20:00,2.10584,2.10632,2.10584,2.10632,7000000.0
2009-09-03 10:21:00,2.10608,2.10608,2.10587,2.10597,8000000.0
2009-09-03 10:22:00,2.10619,2.10674,2.10619,2.10674,7000000.0
2009-09-03 10:23:00,2.10665,2.10665,2.10623,2.10626,7000000.0
2009-09-03 10:24:00,2.10611,2.10611,2.10574,2.1059,7000000.0
2009-09-03 10:25:00,2.10569,2.10575,2.10552,2.10575,9000000.0
2009-09-03 10:26:00,2.10567,2.10567,2.10546,2.10552,11000000.0
2009-09-03 10:27:00,2.10536,2.10559,2.1053,2.10555,8000000.0
2009-09-03 10:28:00,2.10535,2.10541,2.10525,2.10533,9000000.0
2009-09-03 10:29:00,2.10511,2.10567,2.10501,2.10567,8000000.0
2009-09-03 10:30:00,2.10553,2.10579,2.10549,2.10579,8000000.0
2009-09-03 10:31:00,2.10586,2.10599,2.1057,2.10595,7000000.0
2009-09-03 10:32:00,2.10598,2.106,2.10571,2.10594,9000000.0
2009-09-03 10:33:00,2.10626,2.10655,2.10613,2.10613,7000000.0
2009-09-03 10:34:00,2.10622,2.10636,2.1062,2.10635,7000000.0
2009-09-03 10:35:00,2.10639,2.10639,2.10621,2.1063,7000000.0
2009-09-03 10:36:00,2.1063,2.10639,2.10622,2.10627,8000000.0
2009-09-03 10:37:00,2.10641,2.10671,2.10641,2.10648,8000000.0
2009-09-03 10:38:00,2.10659,2.10678,2.10642,2.10678,10000000.0
2009-09-03 10:39:00,2.10701,2.10707,2.10689,2.10703,8000000.0
2009-09-03 10:40:00,2.10695,2.10699,2.1063,2.1063,7000000.0
2009-09-03 10:41:00,2.10642,2.10642,2.10587,2.10588,5000000.0
2009-09-03 10:42:00,2.1053,2.10535,2.10507,2.10525,7000000.0
2009-09-03 10:43:00,2.10468,2.10478,2.10448,2.10476,10000000.0
2009-09-03 10:44:00,2.10496,2.10545,2.10496,2.10545,7000000.0
2009-09-03 10:45:00,2.10527,2.10534,2.105,2.105,8000000.0
2009-09-03 10:46:00,2.10488,2.10488,2.1045,2.1045,8000000.0
2009-09-03 10:47:00,2.10406,2.10448,2.104,2.10448,7000000.0
2009-09-03 10:48:00,2.10453,2.1047,2.1043,2.1047,8000000.0
2009-09-03 10:49:00,2.10439,2.10439,2.1039,2.1039,9000000.0
2009-09-03 10:50:00,2.10399,2.10416,2.10394,2.10416,8000000.0
2009-09-03 10:51:00,2.10401,2.10441,2.10401,2.10436,9000000.0
2009-09-03 10:52:00,2.10464,2.10464,2.10424,2.10424,8000000.0
2009-09-03 10:53:00,2.10453,2.10471,2.10448,2.10463,9000000.0
2009-09-03 10:54:00,2.10479,2.10504,2.10479,2.10504,10000000.0
2009-09-03 10:55:00,2.10538,2.1055,2.10538,2.10543,7000000.0
2009-09-03 10:56:00,2.10558,2.1061,2.10391,2.10584,7000000.0
2009-09-03 10:57:00,2.10542,2.10542,2.10479,2.10479,8000000.0
2009-09-03 10:58:00,2.10487,2.10487,2.10466,2.10467,7000000.0
2009-09-03 10:59:00,2.10478,2.10517,2.10478,2.10512,5000000.0
2009-09-03 11:00:00,2.10494,2.10577,2.10423,2.10423,7000000.0
2009-09-03 11:01:00,2.1055,2.10573,2.1055,2.10573,5000000.0
2009-09-03 11:02:00,2.10572,2.10603,2.10565,2.10603,7000000.0
2009-09-03 11:03:00,2.10613,2.10636,2.10613,2.10634,11000000.0
2009-09-03 11:04:00,2.10642,2.10698,2.10642,2.10697,11000000.0
2009-09-03 11:05:00,2.10706,2.10715,2.10689,2.10707,7000000.0
2009-09-03 11:06:00,2.10709,2.10724,2.10701,2.10701,8000000.0
2009-09-03 11:07:00,2.10702,2.10702,2.10649,2.10649,7000000.0
2009-09-03 11:08:00,2.10656,2.10677,2.10644,2.10677,9000000.0
2009-09-03 11:09:00,2.10674,2.10674,2.10652,2.10665,8000000.0
2009-09-03 11:10:00,2.10648,2.10648,2.1062,2.10637,8000000.0
2009-09-03 11:11:00,2.10624,2.1063,2.10605,2.10617,10000000.0
2009-09-03 11:12:00,2.10631,2.10703,2.10629,2.10703,7000000.0
2009-09-03 11:13:00,2.10703,2.10715,2.10669,2.10674,11000000.0
2009-09-03 11:14:00,2.10668,2.10671,2.10635,2.10635,11000000.0
2009-09-03 11:15:00,2.10635,2.1065,2.10631,2.10631,7000000.0
2009-09-03 11:16:00,2.10629,2.10629,2.10556,2.10556,7000000.0
2009-09-03 11:17:00,2.10573,2.10574,2.10554,2.10574,7000000.0
2009-09-03 11:18:00,2.1058,2.10581,2.10552,2.10568,10000000.0
2009-09-03 11:19:00,2.1056,2.1056,2.10519,2.10519,11000000.0
2009-09-03 11:20:00,2.1054,2.10549,2.10523,2.10549,8000000.0
2009-09-03 11:21:00,2.10559,2.10559,2.1054,2.1055,7000000.0
2009-09-03 11:22:00,2.10566,2.10566,2.1054,2.1056,8000000.0
2009-09-03 11:23:00,2.10569,2.10578,2.10561,2.10578,8000000.0
2009-09-03 11:24:00,2.10581,2.10586,2.10546,2.10546,7000000.0
2009-09-03 11:25:00,2.10572,2.10577,2.10549,2.10577,8000000.0
2009-09-03 11:26:00,2.10563,2.10568,2.10545,2.10567,11000000.0
2009-09-03 11:27:00,2.10578,2.10583,2.10563,2.10563,8000000.0
2009-09-03 11:28:00,2.10565,2.10582,2.10564,2.10571,7000000.0
2009-09-03 11:29:00,2.1057,2.1057,2.10542,2.10569,8000000.0
2009-09-03 11:30:00,2.10587,2.10624,2.10587,2.10616,7000000.0
2009-09-03 11:31:00,2.10643,2.10656,2.10639,2.10653,11000000.0
2009-09-03 11:32:00,2.10667,2.1071,2.10667,2.10703,11000000.0
2009-09-03 11:33:00,2.10723,2.10723,2.10679,2.10688,7000000.0
2009-09-03 11:34:00,2.10667,2.10684,2.10649,2.10684,7000000.0
2009-09-03 11:35:00,2.10687,2.1069,2.10678,2.10678,10000000.0
2009-09-03 11:36:00,2.10664,2.10678,2.10663,2.10663,8000000.0
2009-09-03 11:37:00,2.10669,2.10669,2.10631,2.1066,8000000.0
2009-09-03 11:38:00,2.10645,2.10668,2.10645,2.10668,9000000.0
2009-09-03 11:39:00,2.1066,2.1066,2.10626,2.10626,9000000.0
2009-09-03 11:40:00,2.1065,2.1065,2.10622,2.10631,11000000.0
2009-09-03 11:41:00,2.10611,2.10645,2.1061,2.10643,11000000.0
2009-09-03 11:42:00,2.10652,2.10679,2.10652,2.10671,11000000.0
2009-09-03 11:43:00,2.10701,2.10703,2.1066,2.1066,7000000.0
2009-09-03 11:44:00,2.10683,2.10684,2.10642,2.10642,7000000.0
2009-09-03 11:45:00,2.10624,2.10651,2.10624,2.10632,11000000.0
2009-09-03 11:46:00,2.1063,2.10655,2.1063,2.10643,7000000.0
2009-09-03 11:47:00,2.10626,2.10661,2.10626,2.10659,9000000.0
2009-09-03 11:48:00,2.10666,2.10689,2.10666,2.10673,10000000.0
2009-09-03 11:49:00,2.10697,2.10705,2.10673,2.10673,7000000.0
2009-09-03 11:50:00,2.10674,2.10674,2.10655,2.10655,7000000.0
2009-09-03 11:51:00,2.10671,2.10674,2.10629,2.10644,8000000.0
2009-09-03 11:52:00,2.10646,2.10704,2.10646,2.10703,10000000.0
2009-09-03 11:53:00,2.1076,2.10764,2.10738,2.10756,10000000.0
2009-09-03 11:54:00,2.10773,2.10803,2.10756,2.10803,9000000.0
2009-09-03 11:55:00,2.108,2.108,2.1079,2.10797,8000000.0
2009-09-03 11:56:00,2.10797,2.10797,2.10761,2.10761,11000000.0
2009-09-03 11:57:00,2.10748,2.10787,2.10748,2.10769,8000000.0
2009-09-03 11:58:00,2.10743,2.10781,2.10743,2.10781,9000000.0
2009-09-03 11:59:00,2.10783,2.1079,2.10779,2.10785,7000000.0
2009-09-03 12:00:00,2.10821,2.10834,2.10817,2.10817,7000000.0
2009-09-03 12:01:00,2.10805,2.10826,2.10798,2.10818,10000000.0
2009-09-03 12:02:00,2.10832,2.1085,2.10818,2.1085,10000000.0
2009-09-03 12:03:00,2.10832,2.10857,2.10832,2.10857,7000000.0
2009-09-03 12:04:00,2.10852,2.1087,2.10844,2.1087,9000000.0
2009-09-03 12:05:00,2.1088,2.10897,2.10872,2.10892,11000000.0
2009-09-03 12:06:00,2.10911,2.10952,2.10911,2.10926,7000000.0
2009-09-03 12:07:00,2.10913,2.10927,2.10901,2.10927,7000000.0
2009-09-03 12:08:00,2.10933,2.10947,2.10904,2.10904,9000000.0
2009-09-03 12:09:00,2.10904,2.1091,2.10887,2.10907,8000000.0
2009-09-03 12:10:00,2.10916,2.10916,2.10897,2.10897,10000000.0
2009-09-03 12:11:00,2.10883,2.10912,2.10832,2.10832,7000000.0
2009-09-03 12:12:00,2.10917,2.10917,2.10871,2.10871,7000000.0
2009-09-03 12:13:00,2.10869,2.10869,2.10833,2.10838,10000000.0
2009-09-03 12:14:00,2.10841,2.1086,2.1084,2.10848,8000000.0
2009-09-03 12:15:00,2.10844,2.10886,2.10844,2.10886,8000000.0
2009-09-03 12:16:00,2.10881,2.10916,2.10881,2.10916,8000000.0
2009-09-03 12:17:00,2.10901,2.10901,2.10836,2.10836,8000000.0
2009-09-03 12:18:00,2.10833,2.10846,2.10815,2.10846,11000000.0
2009-09-03 12:19:00,2.10838,2.10847,2.10824,2.10841,9000000.0
2009-09-03 12:20:00,2.10861,2.10872,2.10841,2.10867,10000000.0
2009-09-03 12:21:00,2.10824,2.10906,2.10718,2.10718,7000000.0
2009-09-03 12:22:00,2.10894,2.10894,2.10856,2.10867,8000000.0
2009-09-03 12:23:00,2.1088,2.10907,2.1088,2.10907,7000000.0
2009-09-03 12:24:00,2.10907,2.10925,2.109,2.10925,7000000.0
2009-09-03 12:25:00,2.10948,2.10948,2.10901,2.10909,6000000.0
2009-09-03 12:26:00,2.1092,2.10942,2.1092,2.10935,8000000.0
2009-09-03 12:27:00,2.10939,2.10939,2.10881,2.10881,10000000.0
2009-09-03 12:28:00,2.10864,2.10864,2.10843,2.10854,9000000.0
2009-09-03 12:29:00,2.1083,2.10847,2.10823,2.10831,6000000.0
2009-09-03 12:30:00,2.10832,2.10836,2.10818,2.10828,7000000.0
2009-09-03 12:31:00,2.10816,2.10868,2.10816,2.10868,11000000.0
2009-09-03 12:32:00,2.10858,2.10862,2.10826,2.10826,7000000.0
2009-09-03 12:33:00,2.1082,2.10822,2.10797,2.10797,7000000.0
2009-09-03 12:34:00,2.10772,2.1078,2.1077,2.10771,7000000.0
2009-09-03 12:35:00,2.10804,2.10807,2.10794,2.10806,8000000.0
2009-09-03 12:36:00,2.10804,2.10804,2.10787,2.10799,8000000.0
2009-09-03 12:37:00,2.10767,2.10787,2.10766,2.10787,9000000.0
2009-09-03 12:38:00,2.10772,2.10797,2.10769,2.10797,8000000.0
2009-09-03 12:39:00,2.1079,2.10797,2.10785,2.10785,9000000.0
2009-09-03 12:40:00,2.10791,2.10816,2.10791,2.10808,7000000.0
2009-09-03 12:41:00,2.10807,2.10821,2.10806,2.10809,8000000.0
2009-09-03 12:42:00,2.10813,2.1082,2.10798,2.10798,5000000.0
2009-09-03 12:43:00,2.10785,2.1082,2.10785,2.10809,9000000.0
2009-09-03 12:44:00,2.10838,2.10839,2.10828,2.10832,8000000.0
2009-09-03 12:45:00,2.10785,2.10844,2.10785,2.10838,7000000.0
2009-09-03 12:46:00,2.10819,2.1082,2.10793,2.10793,9000000.0
2009-09-03 12:47:00,2.10805,2.10811,2.10792,2.10792,10000000.0
2009-09-03 12:48:00,2.10782,2.10782,2.10759,2.1076,11000000.0
2009-09-03 12:49:00,2.10784,2.10784,2.10738,2.10746,7000000.0
2009-09-03 12:50:00,2.10755,2.10773,2.10747,2.10753,7000000.0
2009-09-03 12:51:00,2.10774,2.10774,2.10726,2.10758,8000000.0
2009-09-03 12:52:00,2.10739,2.10739,2.1068,2.10705,11000000.0
2009-09-03 12:53:00,2.10687,2.10692,2.10675,2.10692,8000000.0
2009-09-03 12:54:00,2.10738,2.10743,2.10727,2.10737,7000000.0
2009-09-03 12:55:00,2.10739,2.10739,2.10724,2.10739,8000000.0
2009-09-03 12:56:00,2.10754,2.10774,2.10754,2.10769,7000000.0
2009-09-03 12:57:00,2.10773,2.1081,2.10773,2.108,7000000.0
2009-09-03 12:58:00,2.10852,2.10858,2.10817,2.10819,8000000.0
2009-09-03 12:59:00,2.10797,2.10811,2.10784,2.10786,7000000.0
2009-09-03 13:00:00,2.10764,2.10776,2.10751,2.10751,8000000.0
2009-09-03 13:01:00,2.10739,2.10766,2.10735,2.10766,8000000.0
2009-09-03 13:02:00,2.1077,2.1077,2.10737,2.10743,7000000.0
2009-09-03 13:03:00,2.10748,2.10781,2.10748,2.10781,8000000.0
2009-09-03 13:04:00,2.10772,2.10776,2.10752,2.10776,7000000.0
2009-09-03 13:05:00,2.10763,2.10801,2.10763,2.10801,8000000.0
2009-09-03 13:06:00,2.10811,2.10811,2.10777,2.10787,7000000.0
2009-09-03 13:07:00,2.10766,2.10767,2.10762,2.10764,5000000.0
2009-09-03 13:08:00,2.10787,2.10815,2.10787,2.10814,10000000.0
2009-09-03 13:09:00,2.10844,2.10855,2.10829,2.10843,7000000.0
2009-09-03 13:10:00,2.10832,2.10832,2.10817,2.10824,9000000.0
2009-09-03 13:11:00,2.10851,2.10876,2.10838,2.10866,8000000.0
2009-09-03 13:12:00,2.10901,2.10939,2.10889,2.10939,8000000.0
2009-09-03 13:13:00,2.10962,2.10962,2.10929,2.10929,9000000.0
2009-09-03 13:14:00,2.10921,2.10934,2.10909,2.10923,6000000.0
2009-09-03 13:15:00,2.109,2.109,2.10839,2.10839,8000000.0
2009-09-03 13:16:00,2.10859,2.10902,2.10835,2.10902,8000000.0
2009-09-03 13:17:00,2.1091,2.10954,2.1091,2.10947,9000000.0
2009-09-03 13:18:00,2.10924,2.10948,2.10902,2.10948,10000000.0
2009-09-03 13:19:00,2.1095,2.10972,2.10933,2.10972,8000000.0
2009-09-03 13:20:00,2.10975,2.10975,2.10938,2.10938,8000000.0
2009-09-03 13:21:00,2.1093,2.10932,2.10921,2.10921,7000000.0
2009-09-03 13:22:00,2.10898,2.10902,2.10863,2.10902,11000000.0
2009-09-03 13:23:00,2.10927,2.10968,2.10927,2.10964,8000000.0
2009-09-03 13:24:00,2.10956,2.10956,2.10921,2.10947,7000000.0
2009-09-03 13:25:00,2.10933,2.10978,2.10933,2.10978,5000000.0
2009-09-03 13:26:00,2.1096,2.1096,2.10681,2.10681,10000000.0
2009-09-03 13:27:00,2.10571,2.10571,2.10427,2.10427,8000000.0
2009-09-03 13:28:00,2.10395,2.10451,2.10395,2.10423,21000000.0
2009-09-03 13:29:00,2.10394,2.10394,2.10357,2.10357,17000000.0
2009-09-03 13:30:00,2.10396,2.10407,2.10383,2.10383,7000000.0
2009-09-03 13:31:00,2.10415,2.10417,2.10408,2.10417,9000000.0
2009-09-03 13:32:00,2.10425,2.10425,2.10253,2.10253,14000000.0
2009-09-03 13:33:00,2.10236,2.10236,2.10208,2.10225,14000000.0
2009-09-03 13:34:00,2.10139,2.10178,2.09946,2.09955,31000000.0
2009-09-03 13:35:00,2.10005,2.10026,2.0997,2.09997,17000000.0
2009-09-03 13:36:00,2.09981,2.09981,2.09889,2.09957,24000000.0
2009-09-03 13:37:00,2.09949,2.09958,2.09939,2.09958,10000000.0
2009-09-03 13:38:00,2.09963,2.09986,2.09956,2.09959,18000000.0
2009-09-03 13:39:00,2.09975,2.10051,2.09975,2.10051,15000000.0
2009-09-03 13:40:00,2.10047,2.10047,2.09999,2.09999,29000000.0
2009-09-03 13:41:00,2.10002,2.10088,2.09979,2.10088,13000000.0
2009-09-03 13:42:00,2.10115,2.1018,2.10115,2.1018,8000000.0
2009-09-03 13:43:00,2.10186,2.10192,2.10173,2.10173,10000000.0
2009-09-03 13:44:00,2.10186,2.10218,2.10186,2.10213,26000000.0
2009-09-03 13:45:00,2.10265,2.1027,2.10231,2.10252,22000000.0
2009-09-03 13:46:00,2.10287,2.10295,2.10266,2.10266,19000000.0
2009-09-03 13:47:00,2.10261,2.10269,2.10259,2.10261,17000000.0
2009-09-03 13:48:00,2.10267,2.10276,2.10266,2.10276,22000000.0
2009-09-03 13:49:00,2.10255,2.10297,2.10255,2.1029,24000000.0
2009-09-03 13:50:00,2.10276,2.10295,2.10257,2.10257,15000000.0
2009-09-03 13:51:00,2.10263,2.1029,2.10241,2.10249,22000000.0
2009-09-03 13:52:00,2.10301,2.10323,2.10298,2.10312,32000000.0
2009-09-03 13:53:00,2.10295,2.10324,2.10288,2.1029,28000000.0
2009-09-03 13:54:00,2.10289,2.10289,2.10262,2.10262,31000000.0
2009-09-03 13:55:00,2.10257,2.10257,2.10213,2.10213,20000000.0
2009-09-03 13:56:00,2.10197,2.10197,2.10172,2.10197,24000000.0
2009-09-03 13:57:00,2.10198,2.10199,2.10176,2.10199,34000000.0
2009-09-03 13:58:00,2.10205,2.10205,2.1018,2.10188,16000000.0
2009-09-03 13:59:00,2.10155,2.10174,2.10153,2.1017,30000000.0
2009-09-03 14:00:00,2.10177,2.10177,2.10142,2.1015,39000000.0
2009-09-03 14:01:00,2.10149,2.10149,2.10094,2.10129,30000000.0
2009-09-03 14:02:00,2.10109,2.10109,2.10088,2.10089,19000000.0
2009-09-03 14:03:00,2.10125,2.10187,2.10125,2.10187,23000000.0
2009-09-03 14:04:00,2.10202,2.10205,2.1017,2.10203,33000000.0
2009-09-03 14:05:00,2.10204,2.10206,2.10187,2.10206,28000000.0
2009-09-03 14:06:00,2.10177,2.10184,2.10163,2.10184,31000000.0
2009-09-03 14:07:00,2.10198,2.10218,2.10192,2.10218,31000000.0
2009-09-03 14:08:00,2.10233,2.10236,2.10219,2.10236,27000000.0
2009-09-03 14:09:00,2.10212,2.10212,2.1019,2.10195,27000000.0
2009-09-03 14:10:00,2.10158,2.10164,2.10122,2.10164,24000000.0
2009-09-03 14:11:00,2.10163,2.10177,2.10144,2.10177,21000000.0
2009-09-03 14:12:00,2.1016,2.102,2.1016,2.102,22000000.0
2009-09-03 14:13:00,2.10221,2.10221,2.10189,2.10189,13000000.0
2009-09-03 14:14:00,2.10178,2.10231,2.10178,2.10182,21000000.0
2009-09-03 14:15:00,2.10168,2.10181,2.10158,2.10162,25000000.0
2009-09-03 14:16:00,2.10158,2.1021,2.10158,2.10199,26000000.0
2009-09-03 14:17:00,2.10194,2.10205,2.10193,2.10204,32000000.0
2009-09-03 14:18:00,2.10203,2.10221,2.10202,2.10221,27000000.0
2009-09-03 14:19:00,2.10187,2.10189,2.10171,2.10171,35000000.0
2009-09-03 14:20:00,2.10185,2.10204,2.10185,2.10201,32000000.0
2009-09-03 14:21:00,2.10227,2.10229,2.10208,2.10222,39000000.0
2009-09-03 14:22:00,2.10253,2.10273,2.10241,2.10252,22000000.0
2009-09-03 14:23:00,2.10242,2.10252,2.10226,2.10232,40000000.0
2009-09-03 14:24:00,2.10231,2.10244,2.10224,2.10244,10000000.0
2009-09-03 14:25:00,2.10196,2.10196,2.10167,2.10167,35000000.0
2009-09-03 14:26:00,2.10154,2.10154,2.10102,2.10144,18000000.0
2009-09-03 14:27:00,2.10213,2.10242,2.10211,2.10233,28000000.0
2009-09-03 14:28:00,2.10232,2.10232,2.10196,2.10216,21000000.0
2009-09-03 14:29:00,2.10218,2.10288,2.10218,2.10288,16000000.0
2009-09-03 14:30:00,2.1037,2.10386,2.10348,2.10355,25000000.0
2009-09-03 14:31:00,2.10368,2.10381,2.10368,2.10369,26000000.0
2009-09-03 14:32:00,2.1041,2.10413,2.10372,2.10372,32000000.0
2009-09-03 14:33:00,2.10381,2.10406,2.10375,2.10375,20000000.0
2009-09-03 14:34:00,2.10324,2.10324,2.1028,2.10309,25000000.0
2009-09-03 14:35:00,2.10276,2.10304,2.1026,2.10279,23000000.0
2009-09-03 14:36:00,2.1035,2.1035,2.10307,2.10307,11000000.0
2009-09-03 14:37:00,2.10321,2.10326,2.1028,2.10295,41000000.0
2009-09-03 14:38:00,2.1032,2.1032,2.10257,2.10271,54000000.0
2009-09-03 14:39:00,2.10263,2.10274,2.10243,2.10243,36000000.0
2009-09-03 14:40:00,2.1024,2.1024,2.10166,2.10166,36000000.0
2009-09-03 14:41:00,2.10163,2.10188,2.10163,2.1018,41000000.0
2009-09-03 14:42:00,2.10176,2.10176,2.10129,2.10129,19000000.0
2009-09-03 14:43:00,2.10135,2.10151,2.10122,2.10151,20000000.0
2009-09-03 14:44:00,2.10138,2.10161,2.10128,2.10128,25000000.0
2009-09-03 14:45:00,2.10112,2.10125,2.10097,2.10125,33000000.0
2009-09-03 14:46:00,2.10158,2.10216,2.10158,2.10216,11000000.0
2009-09-03 14:47:00,2.10238,2.10238,2.10226,2.10237,7000000.0
2009-09-03 14:48:00,2.10218,2.10233,2.10204,2.10204,21000000.0
2009-09-03 14:49:00,2.10183,2.10189,2.10165,2.10176,32000000.0
2009-09-03 14:50:00,2.10178,2.10227,2.10178,2.10227,33000000.0
2009-09-03 14:51:00,2.10211,2.10211,2.1017,2.10186,37000000.0
2009-09-03 14:52:00,2.10168,2.1017,2.10146,2.1017,17000000.0
2009-09-03 14:53:00,2.10179,2.10192,2.10147,2.1015,22000000.0
2009-09-03 14:54:00,2.10168,2.1017,2.10152,2.1016,17000000.0
2009-09-03 14:55:00,2.10162,2.10182,2.10157,2.10159,7000000.0
2009-09-03 14:56:00,2.1011,2.1016,2.1011,2.10158,21000000.0
2009-09-03 14:57:00,2.10143,2.10143,2.10096,2.10096,12000000.0
2009-09-03 14:58:00,2.1005,2.10059,2.10027,2.10055,31000000.0
2009-09-03 14:59:00,2.10058,2.10107,2.10058,2.10107,20000000.0
2009-09-03 15:00:00,2.10119,2.10197,2.10106,2.10197,32000000.0
2009-09-03 15:01:00,2.10198,2.10198,2.10165,2.10166,14000000.0
2009-09-03 15:02:00,2.10188,2.10188,2.10134,2.10163,26000000.0
2009-09-03 15:03:00,2.10178,2.10178,2.10159,2.10167,30000000.0
2009-09-03 15:04:00,2.10157,2.10165,2.10114,2.10118,29000000.0
2009-09-03 15:05:00,2.10079,2.10113,2.10079,2.10113,28000000.0
2009-09-03 15:06:00,2.10114,2.10143,2.10114,2.10143,16000000.0
2009-09-03 15:07:00,2.10152,2.10196,2.10136,2.10184,26000000.0
2009-09-03 15:08:00,2.10155,2.10173,2.10149,2.10149,25000000.0
2009-09-03 15:09:00,2.10165,2.10167,2.10142,2.10148,34000000.0
2009-09-03 15:10:00,2.1015,2.1015,2.10097,2.10097,36000000.0
2009-09-03 15:11:00,2.10045,2.10045,2.09995,2.09995,27000000.0
2009-09-03 15:12:00,2.09981,2.10015,2.09981,2.10015,26000000.0
2009-09-03 15:13:00,2.10004,2.10004,2.09971,2.09971,41000000.0
2009-09-03 15:14:00,2.09973,2.1003,2.09973,2.1003,30000000.0
2009-09-03 15:15:00,2.10085,2.1009,2.10058,2.10058,21000000.0
2009-09-03 15:16:00,2.10049,2.10137,2.10044,2.10137,9000000.0
2009-09-03 15:17:00,2.10135,2.10147,2.1012,2.10121,26000000.0
2009-09-03 15:18:00,2.10142,2.10166,2.10135,2.10166,10000000.0
2009-09-03 15:19:00,2.10153,2.10153,2.10119,2.1015,16000000.0
2009-09-03 15:20:00,2.1015,2.1015,2.10129,2.10129,20000000.0
2009-09-03 15:21:00,2.10121,2.10127,2.101,2.101,12000000.0
2009-09-03 15:22:00,2.10092,2.10092,2.10026,2.10039,22000000.0
2009-09-03 15:23:00,2.10091,2.1012,2.10091,2.10097,36000000.0
2009-09-03 15:24:00,2.10131,2.10131,2.10013,2.10013,20000000.0
2009-09-03 15:25:00,2.09994,2.10001,2.09991,2.10001,14000000.0
2009-09-03 15:26:00,2.09999,2.10034,2.09999,2.10034,40000000.0
2009-09-03 15:27:00,2.10023,2.10024,2.0999,2.10012,32000000.0
2009-09-03 15:28:00,2.10019,2.1004,2.10018,2.10032,55000000.0
2009-09-03 15:29:00,2.0998,2.0998,2.09716,2.09765,47000000.0
2009-09-03 15:30:00,2.09824,2.10034,2.09809,2.09974,71000000.0
2009-09-03 15:31:00,2.09971,2.10055,2.09971,2.09999,58000000.0
2009-09-03 15:32:00,2.10024,2.10024,2.09968,2.09981,25000000.0
2009-09-03 15:33:00,2.09955,2.09955,2.09869,2.09869,32000000.0
2009-09-03 15:34:00,2.09907,2.10005,2.09907,2.10005,22000000.0
2009-09-03 15:35:00,2.09966,2.0998,2.09925,2.09926,30000000.0
2009-09-03 15:36:00,2.09943,2.10044,2.09938,2.10044,23000000.0
2009-09-03 15:37:00,2.10055,2.10069,2.10015,2.10026,24000000.0
2009-09-03 15:38:00,2.1005,2.10055,2.10033,2.10055,61000000.0
2009-09-03 15:39:00,2.10045,2.1005,2.10015,2.10015,40000000.0
2009-09-03 15:40:00,2.10041,2.10063,2.10037,2.10056,37000000.0
2009-09-03 15:41:00,2.10037,2.10061,2.10026,2.10035,43000000.0
2009-09-03 15:42:00,2.10015,2.10035,2.09987,2.10035,41000000.0
2009-09-03 15:43:00,2.10028,2.10028,2.09981,2.10018,30000000.0
2009-09-03 15:44:00,2.10032,2.10032,2.09986,2.09992,29000000.0
2009-09-03 15:45:00,2.09998,2.1003,2.09998,2.10012,36000000.0
2009-09-03 15:46:00,2.09989,2.10004,2.09953,2.10004,24000000.0
2009-09-03 15:47:00,2.10085,2.10128,2.10085,2.1011,31000000.0
2009-09-03 15:48:00,2.10118,2.10118,2.10053,2.10064,33000000.0
2009-09-03 15:49:00,2.10054,2.10061,2.10032,2.10061,25000000.0
2009-09-03 15:50:00,2.10062,2.10114,2.10062,2.10079,11000000.0
2009-09-03 15:51:00,2.10082,2.10082,2.10025,2.1004,37000000.0
2009-09-03 15:52:00,2.10047,2.10056,2.10019,2.10019,23000000.0
2009-09-03 15:53:00,2.1003,2.10073,2.1003,2.10073,15000000.0
2009-09-03 15:54:00,2.10105,2.10105,2.10069,2.10069,26000000.0
2009-09-03 15:55:00,2.10021,2.10024,2.10007,2.10009,33000000.0
2009-09-03 15:56:00,2.10014,2.10058,2.10014,2.10039,36000000.0
2009-09-03 15:57:00,2.1002,2.10054,2.1002,2.10054,34000000.0
2009-09-03 15:58:00,2.10085,2.10182,2.10085,2.10098,24000000.0
2009-09-03 15:59:00,2.10084,2.10108,2.10012,2.10012,23000000.0
2009-09-03 16:00:00,2.1011,2.1011,2.09937,2.09937,51000000.0
2009-09-03 16:01:00,2.09979,2.10016,2.09979,2.10014,31000000.0
2009-09-03 16:02:00,2.10026,2.10026,2.09984,2.10022,29000000.0
2009-09-03 16:03:00,2.10095,2.10095,2.10026,2.10054,51000000.0
2009-09-03 16:04:00,2.1011,2.1011,2.1007,2.10106,38000000.0
2009-09-03 16:05:00,2.10139,2.10211,2.10105,2.10178,37000000.0
2009-09-03 16:06:00,2.10191,2.10195,2.10169,2.10185,33000000.0
2009-09-03 16:07:00,2.10171,2.10171,2.10131,2.10131,37000000.0
2009-09-03 16:08:00,2.10155,2.10223,2.10155,2.10222,37000000.0
2009-09-03 16:09:00,2.10241,2.10272,2.10235,2.10267,44000000.0
2009-09-03 16:10:00,2.10248,2.10276,2.10248,2.10249,41000000.0
2009-09-03 16:11:00,2.10196,2.10258,2.10184,2.10258,27000000.0
2009-09-03 16:12:00,2.1023,2.1023,2.10128,2.10128,22000000.0
2009-09-03 16:13:00,2.10144,2.10161,2.10123,2.10123,38000000.0
2009-09-03 16:14:00,2.10088,2.101,2.10053,2.10074,41000000.0
2009-09-03 16:15:00,2.101,2.10152,2.101,2.10145,42000000.0
2009-09-03 16:16:00,2.10176,2.10197,2.10142,2.10147,45000000.0
2009-09-03 16:17:00,2.1015,2.10187,2.1015,2.1018,22000000.0
2009-09-03 16:18:00,2.10242,2.1029,2.10225,2.1029,49000000.0
2009-09-03 16:19:00,2.10281,2.10308,2.1026,2.10278,27000000.0
2009-09-03 16:20:00,2.10291,2.10291,2.10242,2.10271,52000000.0
2009-09-03 16:21:00,2.10317,2.10373,2.10317,2.10373,37000000.0
2009-09-03 16:22:00,2.10393,2.10423,2.10365,2.10423,50000000.0
2009-09-03 16:23:00,2.10463,2.10471,2.10453,2.10471,48000000.0
2009-09-03 16:24:00,2.10439,2.10439,2.10418,2.10434,44000000.0
2009-09-03 16:25:00,2.10415,2.10427,2.10381,2.10396,28000000.0
2009-09-03 16:26:00,2.10416,2.10479,2.10416,2.10428,41000000.0
2009-09-03 16:27:00,2.10408,2.10436,2.10368,2.10368,46000000.0
2009-09-03 16:28:00,2.10368,2.10368,2.10332,2.10344,34000000.0
2009-09-03 16:29:00,2.10372,2.10406,2.10372,2.10406,24000000.0
2009-09-03 16:30:00,2.1044,2.10495,2.1044,2.10495,43000000.0
2009-09-03 16:31:00,2.10472,2.10498,2.10443,2.10486,36000000.0
2009-09-03 16:32:00,2.10467,2.10489,2.10443,2.10467,34000000.0
2009-09-03 16:33:00,2.10497,2.10497,2.1045,2.10461,41000000.0
2009-09-03 16:34:00,2.10464,2.10465,2.10427,2.10452,29000000.0
2009-09-03 16:35:00,2.10474,2.10474,2.10445,2.10454,53000000.0
2009-09-03 16:36:00,2.10464,2.10473,2.10431,2.10431,43000000.0
2009-09-03 16:37:00,2.1046,2.1046,2.1041,2.10422,56000000.0
2009-09-03 16:38:00,2.10422,2.10422,2.10348,2.10348,34000000.0
2009-09-03 16:39:00,2.10347,2.10408,2.10333,2.10383,43000000.0
2009-09-03 16:40:00,2.10363,2.10416,2.10362,2.10416,63000000.0
2009-09-03 16:41:00,2.10373,2.10404,2.10329,2.10404,44000000.0
2009-09-03 16:42:00,2.10424,2.10452,2.10421,2.10429,57000000.0
2009-09-03 16:43:00,2.10446,2.10455,2.10431,2.1044,20000000.0
2009-09-03 16:44:00,2.10439,2.10496,2.10439,2.10486,34000000.0
2009-09-03 16:45:00,2.10457,2.10585,2.10457,2.10585,41000000.0
2009-09-03 16:46:00,2.10568,2.10597,2.10568,2.10594,59000000.0
2009-09-03 16:47:00,2.10629,2.10639,2.10604,2.10604,55000000.0
2009-09-03 16:48:00,2.10596,2.10635,2.10582,2.10635,46000000.0
2009-09-03 16:49:00,2.10619,2.10675,2.10617,2.10675,35000000.0
2009-09-03 16:50:00,2.10664,2.10675,2.10636,2.1067,45000000.0
2009-09-03 16:51:00,2.10679,2.10715,2.10679,2.1071,30000000.0
2009-09-03 16:52:00,2.10707,2.10723,2.10666,2.10666,30000000.0
2009-09-03 16:53:00,2.1068,2.10694,2.1068,2.10688,19000000.0
2009-09-03 16:54:00,2.10706,2.10718,2.10706,2.10718,18000000.0
2009-09-03 16:55:00,2.10788,2.10848,2.10788,2.10848,40000000.0
2009-09-03 16:56:00,2.1088,2.10889,2.10824,2.10889,37000000.0
2009-09-03 16:57:00,2.10863,2.10863,2.10796,2.10843,17000000.0
2009-09-03 16:58:00,2.10855,2.10869,2.1085,2.10865,45000000.0
2009-09-03 16:59:00,2.10873,2.109,2.10856,2.10856,39000000.0
2009-09-03 17:00:00,2.1084,2.10857,2.1082,2.10857,47000000.0
2009-09-03 17:01:00,2.10843,2.10843,2.10785,2.10785,26000000.0
2009-09-03 17:02:00,2.10792,2.10792,2.1076,2.1076,33000000.0
2009-09-03 17:03:00,2.10767,2.10813,2.10767,2.10801,33000000.0
2009-09-03 17:04:00,2.1076,2.10796,2.1076,2.10784,37000000.0
2009-09-03 17:05:00,2.10784,2.10789,2.10754,2.10754,35000000.0
2009-09-03 17:06:00,2.10739,2.10782,2.10716,2.10716,46000000.0
2009-09-03 17:07:00,2.10659,2.10712,2.10659,2.1071,33000000.0
2009-09-03 17:08:00,2.10696,2.10719,2.10659,2.10719,45000000.0
2009-09-03 17:09:00,2.10722,2.10722,2.10682,2.10685,47000000.0
2009-09-03 17:10:00,2.10628,2.10656,2.10614,2.1063,36000000.0
2009-09-03 17:11:00,2.10635,2.10725,2.10626,2.10725,44000000.0
2009-09-03 17:12:00,2.10741,2.10751,2.107,2.107,23000000.0
2009-09-03 17:13:00,2.10697,2.10697,2.10669,2.10677,35000000.0
2009-09-03 17:14:00,2.10689,2.10692,2.10679,2.10691,27000000.0
2009-09-03 17:15:00,2.10672,2.10672,2.10637,2.10647,26000000.0
2009-09-03 17:16:00,2.1066,2.10698,2.10647,2.10698,27000000.0
2009-09-03 17:17:00,2.10711,2.10722,2.10696,2.10711,38000000.0
2009-09-03 17:18:00,2.1071,2.1073,2.10701,2.10701,29000000.0
2009-09-03 17:19:00,2.10706,2.10723,2.10706,2.10716,19000000.0
2009-09-03 17:20:00,2.10799,2.10882,2.10799,2.10835,29000000.0
2009-09-03 17:21:00,2.10834,2.10863,2.10834,2.10863,26000000.0
2009-09-03 17:22:00,2.10886,2.10886,2.10863,2.10863,30000000.0
2009-09-03 17:23:00,2.10873,2.10922,2.10873,2.10888,32000000.0
2009-09-03 17:24:00,2.10895,2.109,2.10853,2.10853,23000000.0
2009-09-03 17:25:00,2.10852,2.10876,2.10802,2.10802,20000000.0
2009-09-03 17:26:00,2.10851,2.10878,2.10831,2.10873,18000000.0
2009-09-03 17:27:00,2.10861,2.10861,2.10811,2.10816,44000000.0
2009-09-03 17:28:00,2.10786,2.10856,2.10786,2.10791,39000000.0
2009-09-03 17:29:00,2.10776,2.10786,2.10766,2.10775,36000000.0
2009-09-03 17:30:00,2.10784,2.10802,2.10778,2.10781,61000000.0
2009-09-03 17:31:00,2.10736,2.10736,2.10686,2.10686,62000000.0
2009-09-03 17:32:00,2.1068,2.10687,2.10679,2.10679,54000000.0
2009-09-03 17:33:00,2.10647,2.10647,2.10602,2.10618,64000000.0
2009-09-03 17:34:00,2.10658,2.10716,2.10658,2.10716,60000000.0
2009-09-03 17:35:00,2.10671,2.10686,2.10671,2.10674,43000000.0
2009-09-03 17:36:00,2.10658,2.10686,2.1063,2.1063,58000000.0
2009-09-03 17:37:00,2.10617,2.10619,2.10591,2.10619,47000000.0
2009-09-03 17:38:00,2.1066,2.1066,2.10615,2.10615,44000000.0
2009-09-03 17:39:00,2.10629,2.10645,2.10626,2.10645,41000000.0
2009-09-03 17:40:00,2.10611,2.10611,2.10589,2.10597,59000000.0
2009-09-03 17:41:00,2.10544,2.10565,2.10544,2.10565,50000000.0
2009-09-03 17:42:00,2.10533,2.10545,2.10529,2.1054,37000000.0
2009-09-03 17:43:00,2.10538,2.10549,2.10538,2.10549,33000000.0
2009-09-03 17:44:00,2.10554,2.10623,2.10554,2.10623,46000000.0
2009-09-03 17:45:00,2.10599,2.10629,2.10591,2.10591,49000000.0
2009-09-03 17:46:00,2.10599,2.10604,2.10576,2.10579,56000000.0
2009-09-03 17:47:00,2.10581,2.10613,2.10581,2.10603,65000000.0
2009-09-03 17:48:00,2.10554,2.10554,2.10523,2.10527,61000000.0
2009-09-03 17:49:00,2.10492,2.10496,2.10466,2.10484,72000000.0
2009-09-03 17:50:00,2.10497,2.10497,2.10454,2.10469,53000000.0
2009-09-03 17:51:00,2.10455,2.10467,2.10452,2.10456,54000000.0
2009-09-03 17:52:00,2.10465,2.10465,2.10443,2.10443,51000000.0
2009-09-03 17:53:00,2.10437,2.1045,2.10437,2.10438,42000000.0
2009-09-03 17:54:00,2.10443,2.10479,2.10443,2.10479,32000000.0
2009-09-03 17:55:00,2.10458,2.10459,2.10448,2.10453,32000000.0
2009-09-03 17:56:00,2.10446,2.10453,2.10444,2.10447,47000000.0
2009-09-03 17:57:00,2.10439,2.10446,2.10424,2.10436,34000000.0
2009-09-03 17:58:00,2.10456,2.10456,2.10417,2.10425,44000000.0
2009-09-03 17:59:00,2.10392,2.10392,2.1032,2.1032,39000000.0
2009-09-03 18:00:00,2.10332,2.10347,2.10306,2.10306,32000000.0
2009-09-03 18:01:00,2.10294,2.10334,2.10287,2.10311,52000000.0
2009-09-03 18:02:00,2.1028,2.10296,2.10275,2.10296,30000000.0
2009-09-03 18:03:00,2.10301,2.10361,2.10301,2.10361,38000000.0
2009-09-03 18:04:00,2.10348,2.10363,2.10344,2.10363,38000000.0
2009-09-03 18:05:00,2.1038,2.10413,2.1038,2.10413,36000000.0
2009-09-03 18:06:00,2.104,2.10402,2.1038,2.10402,32000000.0
2009-09-03 18:07:00,2.10376,2.10411,2.10375,2.10411,38000000.0
2009-09-03 18:08:00,2.10414,2.10436,2.10409,2.10436,56000000.0
2009-09-03 18:09:00,2.10431,2.10434,2.10416,2.1043,34000000.0
2009-09-03 18:10:00,2.10419,2.10419,2.10376,2.10376,26000000.0
2009-09-03 18:11:00,2.10364,2.10364,2.10335,2.10335,34000000.0
2009-09-03 18:12:00,2.10352,2.10376,2.10321,2.10376,24000000.0
2009-09-03 18:13:00,2.1036,2.10361,2.10345,2.10345,30000000.0
2009-09-03 18:14:00,2.1035,2.10352,2.10333,2.10341,22000000.0
2009-09-03 18:15:00,2.10339,2.10356,2.10329,2.10356,21000000.0
2009-09-03 18:16:00,2.10333,2.10344,2.10316,2.10327,66000000.0
2009-09-03 18:17:00,2.10333,2.10349,2.10321,2.10342,60000000.0
2009-09-03 18:18:00,2.10469,2.10569,2.10444,2.10569,33000000.0
2009-09-03 18:19:00,2.10603,2.10603,2.10568,2.10583,46000000.0
2009-09-03 18:20:00,2.1059,2.1059,2.10576,2.10586,61000000.0
2009-09-03 18:21:00,2.10558,2.10593,2.1053,2.1053,37000000.0
2009-09-03 18:22:00,2.10526,2.10526,2.10508,2.10518,49000000.0
2009-09-03 18:23:00,2.10516,2.10516,2.10474,2.10477,34000000.0
2009-09-03 18:24:00,2.10498,2.10505,2.10478,2.1049,47000000.0
2009-09-03 18:25:00,2.10458,2.10458,2.10444,2.10452,31000000.0
2009-09-03 18:26:00,2.10462,2.10471,2.10462,2.10468,43000000.0
2009-09-03 18:27:00,2.10495,2.10495,2.10467,2.10482,35000000.0
2009-09-03 18:28:00,2.10472,2.10519,2.10472,2.10494,18000000.0
2009-09-03 18:29:00,2.10474,2.10486,2.10474,2.10486,24000000.0
2009-09-03 18:30:00,2.10494,2.10497,2.10475,2.10476,32000000.0
2009-09-03 18:31:00,2.1045,2.1045,2.10429,2.10435,46000000.0
2009-09-03 18:32:00,2.10423,2.10423,2.10391,2.10412,55000000.0
2009-09-03 18:33:00,2.10399,2.10436,2.10399,2.10436,29000000.0
2009-09-03 18:34:00,2.10426,2.10436,2.10409,2.10418,32000000.0
2009-09-03 18:35:00,2.10383,2.10401,2.10377,2.10386,47000000.0
2009-09-03 18:36:00,2.10383,2.10406,2.10376,2.10394,65000000.0
2009-09-03 18:37:00,2.10361,2.10368,2.10321,2.10334,63000000.0
2009-09-03 18:38:00,2.10395,2.10411,2.10387,2.10387,61000000.0
2009-09-03 18:39:00,2.10368,2.1038,2.10362,2.10362,37000000.0
2009-09-03 18:40:00,2.10326,2.10326,2.10287,2.10297,52000000.0
2009-09-03 18:41:00,2.10298,2.10301,2.10278,2.10293,68000000.0
2009-09-03 18:42:00,2.10296,2.10311,2.1029,2.10296,40000000.0
2009-09-03 18:43:00,2.10289,2.10289,2.10274,2.10274,39000000.0
2009-09-03 18:44:00,2.10285,2.10301,2.10274,2.10274,33000000.0
2009-09-03 18:45:00,2.103,2.10329,2.103,2.10326,57000000.0
2009-09-03 18:46:00,2.10335,2.10427,2.10335,2.10427,61000000.0
2009-09-03 18:47:00,2.1042,2.10445,2.1042,2.10426,41000000.0
2009-09-03 18:48:00,2.10476,2.10476,2.10424,2.10424,26000000.0
2009-09-03 18:49:00,2.10447,2.10487,2.10447,2.10487,31000000.0
2009-09-03 18:50:00,2.10476,2.10486,2.10471,2.1048,37000000.0
2009-09-03 18:51:00,2.10483,2.10501,2.10443,2.10443,17000000.0
2009-09-03 18:52:00,2.10425,2.10439,2.10421,2.10424,33000000.0
2009-09-03 18:53:00,2.10417,2.10442,2.10407,2.10432,31000000.0
2009-09-03 18:54:00,2.10433,2.10452,2.10423,2.10443,11000000.0
2009-09-03 18:55:00,2.10443,2.1045,2.10426,2.10444,22000000.0
2009-09-03 18:56:00,2.10455,2.10481,2.10452,2.10473,16000000.0
2009-09-03 18:57:00,2.10474,2.10479,2.10465,2.1047,15000000.0
2009-09-03 18:58:00,2.10482,2.10482,2.10445,2.10471,19000000.0
2009-09-03 18:59:00,2.10472,2.10486,2.10458,2.10458,26000000.0
2009-09-03 19:00:00,2.10472,2.10498,2.10472,2.10498,12000000.0
2009-09-03 19:01:00,2.10464,2.10468,2.10446,2.10446,18000000.0
2009-09-03 19:02:00,2.10494,2.10531,2.10494,2.10523,23000000.0
2009-09-03 19:03:00,2.1052,2.1053,2.10519,2.1053,21000000.0
2009-09-03 19:04:00,2.10522,2.10531,2.10475,2.10475,55000000.0
2009-09-03 19:05:00,2.10473,2.10473,2.10463,2.10463,42000000.0
2009-09-03 19:06:00,2.10462,2.10467,2.10443,2.10467,63000000.0
2009-09-03 19:07:00,2.10467,2.10471,2.10453,2.10453,39000000.0
2009-09-03 19:08:00,2.10465,2.10512,2.10465,2.10491,32000000.0
2009-09-03 19:09:00,2.10442,2.10477,2.1044,2.10447,56000000.0
2009-09-03 19:10:00,2.10451,2.10465,2.10395,2.10395,27000000.0
2009-09-03 19:11:00,2.10374,2.10396,2.10368,2.10382,36000000.0
2009-09-03 19:12:00,2.10401,2.10401,2.10367,2.10396,25000000.0
2009-09-03 19:13:00,2.10382,2.10382,2.10338,2.10338,23000000.0
2009-09-03 19:14:00,2.10347,2.10365,2.10347,2.10365,37000000.0
2009-09-03 19:15:00,2.10354,2.10354,2.10339,2.1034,17000000.0
2009-09-03 19:16:00,2.10328,2.10328,2.10322,2.10328,23000000.0
2009-09-03 19:17:00,2.10374,2.10386,2.10374,2.10386,17000000.0
2009-09-03 19:18:00,2.10397,2.10411,2.10397,2.10411,30000000.0
2009-09-03 19:19:00,2.1041,2.10431,2.1041,2.10429,36000000.0
2009-09-03 19:20:00,2.10434,2.10434,2.10371,2.10371,23000000.0
2009-09-03 19:21:00,2.10381,2.10381,2.10295,2.10295,21000000.0
2009-09-03 19:22:00,2.10257,2.10276,2.10253,2.10275,25000000.0
2009-09-03 19:23:00,2.10278,2.10287,2.10271,2.10287,12000000.0
2009-09-03 19:24:00,2.10309,2.10329,2.10297,2.10324,39000000.0
2009-09-03 19:25:00,2.10352,2.10369,2.10307,2.10307,49000000.0
2009-09-03 19:26:00,2.10324,2.10324,2.10307,2.10307,48000000.0
2009-09-03 19:27:00,2.10337,2.10349,2.10334,2.10349,51000000.0
2009-09-03 19:28:00,2.10352,2.10373,2.10352,2.10362,40000000.0
2009-09-03 19:29:00,2.10355,2.10363,2.10339,2.10352,28000000.0
2009-09-03 19:30:00,2.1041,2.10455,2.1041,2.10426,32000000.0
2009-09-03 19:31:00,2.10418,2.10494,2.10418,2.10494,28000000.0
2009-09-03 19:32:00,2.10508,2.10573,2.10508,2.10573,31000000.0
2009-09-03 19:33:00,2.10583,2.10583,2.10546,2.10546,14000000.0
2009-09-03 19:34:00,2.10509,2.10509,2.10471,2.10481,49000000.0
2009-09-03 19:35:00,2.10456,2.1046,2.10426,2.10442,28000000.0
2009-09-03 19:36:00,2.10399,2.10402,2.1039,2.1039,16000000.0
2009-09-03 19:37:00,2.10377,2.10407,2.10377,2.10377,26000000.0
2009-09-03 19:38:00,2.10371,2.10371,2.10357,2.10357,18000000.0
2009-09-03 19:39:00,2.10352,2.10362,2.1034,2.10341,13000000.0
2009-09-03 19:40:00,2.10321,2.10344,2.10321,2.10337,16000000.0
2009-09-03 19:41:00,2.10337,2.10337,2.10286,2.10286,17000000.0
2009-09-03 19:42:00,2.10255,2.10275,2.10248,2.10275,19000000.0
2009-09-03 19:43:00,2.10273,2.10273,2.10257,2.10263,21000000.0
2009-09-03 19:44:00,2.10307,2.10328,2.10302,2.10303,21000000.0
2009-09-03 19:45:00,2.10332,2.10352,2.10314,2.10314,33000000.0
2009-09-03 19:46:00,2.10326,2.10357,2.10326,2.10345,18000000.0
2009-09-03 19:47:00,2.10337,2.10367,2.10337,2.10367,22000000.0
2009-09-03 19:48:00,2.10371,2.10377,2.10365,2.10371,18000000.0
2009-09-03 19:49:00,2.10378,2.10385,2.10355,2.10355,27000000.0
2009-09-03 19:50:00,2.10394,2.10435,2.10369,2.10369,23000000.0
2009-09-03 19:51:00,2.10371,2.10381,2.10363,2.10381,25000000.0
2009-09-03 19:52:00,2.10374,2.10374,2.10292,2.10292,15000000.0
2009-09-03 19:53:00,2.10283,2.10318,2.10278,2.10287,21000000.0
2009-09-03 19:54:00,2.10259,2.10267,2.1025,2.10267,9000000.0
2009-09-03 19:55:00,2.10262,2.10262,2.10234,2.10247,30000000.0
2009-09-03 19:56:00,2.10279,2.10279,2.10266,2.10269,20000000.0
2009-09-03 19:57:00,2.10277,2.10289,2.10267,2.10267,12000000.0
2009-09-03 19:58:00,2.10263,2.10263,2.10254,2.10254,13000000.0
2009-09-03 19:59:00,2.10268,2.10277,2.10263,2.10274,31000000.0
2009-09-03 20:00:00,2.1029,2.10334,2.1029,2.10334,23000000.0
2009-09-03 20:01:00,2.10328,2.10328,2.10286,2.10311,13000000.0
2009-09-03 20:02:00,2.10294,2.10318,2.1029,2.10312,20000000.0
2009-09-03 20:03:00,2.10323,2.10342,2.10322,2.10322,18000000.0
2009-09-03 20:04:00,2.10308,2.10333,2.10239,2.10239,27000000.0
2009-09-03 20:05:00,2.10239,2.10259,2.10234,2.10259,23000000.0
2009-09-03 20:06:00,2.10248,2.10272,2.10248,2.10259,13000000.0
2009-09-03 20:07:00,2.10258,2.10265,2.10237,2.10237,29000000.0
2009-09-03 20:08:00,2.10243,2.10305,2.10243,2.10291,15000000.0
2009-09-03 20:09:00,2.10304,2.10311,2.103,2.103,17000000.0
2009-09-03 20:10:00,2.10299,2.1031,2.10298,2.10298,20000000.0
2009-09-03 20:11:00,2.103,2.10302,2.10277,2.10298,10000000.0
2009-09-03 20:12:00,2.10322,2.10322,2.10296,2.10296,15000000.0
2009-09-03 20:13:00,2.10258,2.10286,2.10258,2.10259,17000000.0
2009-09-03 20:14:00,2.10243,2.10269,2.10243,2.10269,15000000.0
2009-09-03 20:15:00,2.10254,2.10272,2.10254,2.10272,10000000.0
2009-09-03 20:16:00,2.10275,2.10287,2.10268,2.10273,22000000.0
2009-09-03 20:17:00,2.10291,2.10306,2.10285,2.10296,17000000.0
2009-09-03 20:18:00,2.10298,2.10312,2.10293,2.10312,24000000.0
2009-09-03 20:19:00,2.10305,2.10319,2.10289,2.10289,9000000.0
2009-09-03 20:20:00,2.10298,2.10351,2.10265,2.10351,14000000.0
2009-09-03 20:21:00,2.10363,2.10368,2.10323,2.10323,7000000.0
2009-09-03 20:22:00,2.10343,2.10349,2.10343,2.10344,12000000.0
2009-09-03 20:23:00,2.10332,2.10346,2.10314,2.10346,6000000.0
2009-09-03 20:24:00,2.10331,2.10331,2.10237,2.1026,15000000.0
2009-09-03 20:25:00,2.10277,2.1028,2.10229,2.1028,16000000.0
2009-09-03 20:26:00,2.10285,2.1034,2.10285,2.10301,22000000.0
2009-09-03 20:27:00,2.10258,2.10263,2.10239,2.10263,11000000.0
2009-09-03 20:28:00,2.10248,2.10279,2.10248,2.10279,7000000.0
2009-09-03 20:29:00,2.10286,2.10298,2.10235,2.10235,20000000.0
2009-09-03 20:30:00,2.10254,2.10326,2.10254,2.10326,27000000.0
2009-09-03 20:31:00,2.10331,2.10331,2.10318,2.10318,17000000.0
2009-09-03 20:32:00,2.10345,2.10365,2.10332,2.10365,20000000.0
2009-09-03 20:33:00,2.10365,2.10365,2.10322,2.10322,14000000.0
2009-09-03 20:34:00,2.10314,2.10314,2.10282,2.10282,28000000.0
2009-09-03 20:35:00,2.10314,2.10338,2.10314,2.10338,23000000.0
2009-09-03 20:36:00,2.10344,2.10344,2.10337,2.1034,11000000.0
2009-09-03 20:37:00,2.10335,2.1035,2.10325,2.1035,7000000.0
2009-09-03 20:38:00,2.10329,2.10345,2.10318,2.1032,10000000.0
2009-09-03 20:39:00,2.10309,2.10326,2.10309,2.10326,9000000.0
2009-09-03 20:40:00,2.10334,2.10334,2.10313,2.10313,7000000.0
2009-09-03 20:41:00,2.10332,2.10332,2.10277,2.10277,8000000.0
2009-09-03 20:42:00,2.10298,2.10319,2.10298,2.10299,15000000.0
2009-09-03 20:43:00,2.10322,2.10326,2.1032,2.10323,12000000.0
2009-09-03 20:44:00,2.10313,2.10319,2.10304,2.10318,7000000.0
2009-09-03 20:45:00,2.10319,2.10335,2.10313,2.10313,12000000.0
2009-09-03 20:46:00,2.10341,2.10359,2.10341,2.10358,9000000.0
2009-09-03 20:47:00,2.10366,2.10366,2.1034,2.1034,11000000.0
2009-09-03 20:48:00,2.10337,2.10355,2.10337,2.10349,11000000.0
2009-09-03 20:49:00,2.10318,2.10332,2.10283,2.10332,18000000.0
2009-09-03 20:50:00,2.10379,2.10436,2.10379,2.10436,8000000.0
2009-09-03 20:51:00,2.10458,2.10514,2.10458,2.10497,18000000.0
2009-09-03 20:52:00,2.10512,2.10551,2.10512,2.10551,15000000.0
2009-09-03 20:53:00,2.10568,2.1062,2.10568,2.1062,8000000.0
2009-09-03 20:54:00,2.10572,2.10582,2.1056,2.1056,10000000.0
2009-09-03 20:55:00,2.10597,2.10597,2.1058,2.1058,8000000.0
2009-09-03 20:56:00,2.10565,2.10565,2.10493,2.10493,8000000.0
2009-09-03 20:57:00,2.10484,2.10528,2.10484,2.10511,18000000.0
2009-09-03 20:58:00,2.10515,2.1052,2.10512,2.1052,14000000.0
2009-09-03 20:59:00,2.10515,2.1053,2.10515,2.10528,8000000.0
2009-09-03 21:00:00,2.1053,2.1054,2.10508,2.10508,11000000.0
2009-09-03 21:01:00,2.10497,2.10497,2.10462,2.10462,16000000.0
2009-09-03 21:02:00,2.10457,2.10466,2.10446,2.1046,18000000.0
2009-09-03 21:03:00,2.10472,2.10494,2.10472,2.10494,13000000.0
2009-09-03 21:04:00,2.10508,2.10531,2.10508,2.10515,8000000.0
2009-09-03 21:05:00,2.10509,2.10511,2.10489,2.10489,11000000.0
2009-09-03 21:06:00,2.10491,2.10517,2.10491,2.10501,8000000.0
2009-09-03 21:07:00,2.10453,2.10459,2.10376,2.10376,7000000.0
2009-09-03 21:08:00,2.10469,2.10473,2.10466,2.10466,11000000.0
2009-09-03 21:09:00,2.10468,2.10472,2.10456,2.10456,9000000.0
2009-09-03 21:10:00,2.10448,2.10448,2.10414,2.10437,9000000.0
2009-09-03 21:11:00,2.10425,2.10425,2.10394,2.10394,8000000.0
2009-09-03 21:12:00,2.10388,2.10408,2.10206,2.10386,8000000.0
2009-09-03 21:13:00,2.10359,2.10372,2.10343,2.10372,8000000.0
2009-09-03 21:14:00,2.10378,2.10386,2.10325,2.10325,8000000.0
2009-09-03 21:15:00,2.10304,2.10311,2.10285,2.10286,11000000.0
2009-09-03 21:16:00,2.1029,2.103,2.1029,2.10296,9000000.0
2009-09-03 21:17:00,2.10295,2.10295,2.10288,2.10294,6000000.0
2009-09-03 21:18:00,2.10287,2.10303,2.10287,2.10296,7000000.0
2009-09-03 21:19:00,2.10268,2.10281,2.10268,2.10279,7000000.0
2009-09-03 21:20:00,2.1028,2.1028,2.10266,2.10269,12000000.0
2009-09-03 21:21:00,2.10259,2.10267,2.10234,2.10267,8000000.0
2009-09-03 21:22:00,2.10282,2.10358,2.10282,2.10358,7000000.0
2009-09-03 21:23:00,2.10364,2.10376,2.10356,2.10375,10000000.0
2009-09-03 21:24:00,2.1039,2.10393,2.10373,2.10378,8000000.0
2009-09-03 21:25:00,2.10373,2.10373,2.10347,2.10347,9000000.0
2009-09-03 21:26:00,2.10339,2.10356,2.10318,2.10318,17000000.0
2009-09-03 21:27:00,2.10265,2.10265,2.10226,2.10256,31000000.0
2009-09-03 21:28:00,2.10273,2.10331,2.10273,2.10331,20000000.0
2009-09-03 21:29:00,2.10331,2.10345,2.10331,2.10344,11000000.0
2009-09-03 21:30:00,2.10347,2.10349,2.10331,2.10331,9000000.0
2009-09-03 21:31:00,2.1032,2.10356,2.10296,2.10356,7000000.0
2009-09-03 21:32:00,2.10385,2.10392,2.10348,2.10348,8000000.0
2009-09-03 21:33:00,2.10335,2.10336,2.10324,2.10324,7000000.0
2009-09-03 21:34:00,2.10331,2.10335,2.1032,2.1032,10000000.0
2009-09-03 21:35:00,2.10326,2.10341,2.10323,2.10341,11000000.0
2009-09-03 21:36:00,2.10355,2.10355,2.10334,2.10334,11000000.0
2009-09-03 21:37:00,2.10385,2.10394,2.10369,2.10386,10000000.0
2009-09-03 21:38:00,2.10414,2.10472,2.10414,2.10419,26000000.0
2009-09-03 21:39:00,2.10353,2.10397,2.10353,2.10388,18000000.0
2009-09-03 21:40:00,2.10412,2.10417,2.10395,2.10398,12000000.0
2009-09-03 21:41:00,2.10399,2.10404,2.1038,2.1038,13000000.0
2009-09-03 21:42:00,2.10398,2.10398,2.10365,2.10365,7000000.0
2009-09-03 21:43:00,2.10401,2.10408,2.10388,2.10388,11000000.0
2009-09-03 21:44:00,2.10383,2.10383,2.10367,2.10378,18000000.0
2009-09-03 21:45:00,2.10375,2.10388,2.10375,2.10388,10000000.0
2009-09-03 21:46:00,2.10355,2.10359,2.10352,2.10354,15000000.0
2009-09-03 21:47:00,2.10355,2.10369,2.10348,2.10369,10000000.0
2009-09-03 21:48:00,2.10378,2.10388,2.10377,2.10387,7000000.0
2009-09-03 21:49:00,2.10393,2.10393,2.10376,2.10378,8000000.0
2009-09-03 21:50:00,2.10372,2.10402,2.1037,2.10398,10000000.0
2009-09-03 21:51:00,2.10384,2.10396,2.10369,2.10369,8000000.0
2009-09-03 21:52:00,2.1036,2.10364,2.10348,2.10348,10000000.0
2009-09-03 21:53:00,2.10352,2.10404,2.10352,2.10386,8000000.0
2009-09-03 21:54:00,2.10421,2.10432,2.10421,2.10429,9000000.0
2009-09-03 21:55:00,2.10425,2.10427,2.10415,2.10425,11000000.0
2009-09-03 21:56:00,2.10411,2.10418,2.1039,2.10399,22000000.0
2009-09-03 21:57:00,2.10432,2.10441,2.10418,2.10428,13000000.0
2009-09-03 21:58:00,2.10415,2.10443,2.10415,2.10427,16000000.0
2009-09-03 21:59:00,2.10417,2.10431,2.10409,2.10426,25000000.0
2009-09-03 22:00:00,2.10407,2.10482,2.10407,2.10482,12000000.0
2009-09-03 22:01:00,2.10491,2.10514,2.10491,2.10494,19000000.0
2009-09-03 22:02:00,2.10483,2.10483,2.10452,2.10461,11000000.0
2009-09-03 22:03:00,2.10437,2.10437,2.1042,2.1042,33000000.0
2009-09-03 22:04:00,2.10432,2.10445,2.10422,2.10423,11000000.0
2009-09-03 22:05:00,2.10439,2.10473,2.10439,2.10467,16000000.0
2009-09-03 22:06:00,2.10478,2.10493,2.10478,2.10493,8000000.0
2009-09-03 22:07:00,2.10494,2.10515,2.10494,2.10515,15000000.0
2009-09-03 22:08:00,2.10522,2.10537,2.10519,2.10537,30000000.0
2009-09-03 22:09:00,2.10536,2.1054,2.10529,2.10529,13000000.0
2009-09-03 22:10:00,2.10521,2.10521,2.1049,2.1049,8000000.0
2009-09-03 22:11:00,2.10494,2.10497,2.10488,2.10495,11000000.0
2009-09-03 22:12:00,2.10484,2.10499,2.10484,2.10499,15000000.0
2009-09-03 22:13:00,2.10501,2.10501,2.10496,2.10496,10000000.0
2009-09-03 22:14:00,2.10506,2.10506,2.10458,2.10482,13000000.0
2009-09-03 22:15:00,2.10488,2.10494,2.10488,2.10494,9000000.0
2009-09-03 22:16:00,2.10498,2.10498,2.10476,2.10483,8000000.0
2009-09-03 22:17:00,2.10483,2.10494,2.10483,2.10494,16000000.0
2009-09-03 22:18:00,2.10489,2.10499,2.10459,2.10459,9000000.0
2009-09-03 22:19:00,2.10442,2.10464,2.10442,2.10452,5000000.0
2009-09-03 22:20:00,2.10447,2.10471,2.10412,2.10471,7000000.0
2009-09-03 22:21:00,2.1045,2.10454,2.10446,2.10452,11000000.0
2009-09-03 22:22:00,2.10453,2.10453,2.10436,2.10436,11000000.0
2009-09-03 22:23:00,2.1042,2.1042,2.10393,2.10393,15000000.0
2009-09-03 22:24:00,2.10359,2.1042,2.10359,2.10381,10000000.0
2009-09-03 22:25:00,2.10372,2.10372,2.10334,2.10364,8000000.0
2009-09-03 22:26:00,2.10394,2.104,2.10394,2.10397,8000000.0
2009-09-03 22:27:00,2.10393,2.10393,2.10369,2.10373,10000000.0
2009-09-03 22:28:00,2.10387,2.10401,2.10386,2.1039,10000000.0
2009-09-03 22:29:00,2.10356,2.10364,2.10329,2.10339,7000000.0
2009-09-03 22:30:00,2.10393,2.10403,2.10393,2.10403,11000000.0
2009-09-03 22:31:00,2.10401,2.10401,2.10355,2.10355,22000000.0
2009-09-03 22:32:00,2.1036,2.10392,2.1036,2.1038,7000000.0
2009-09-03 22:33:00,2.10371,2.1038,2.10359,2.10366,38000000.0
2009-09-03 22:34:00,2.1035,2.1038,2.1035,2.10374,47000000.0
2009-09-03 22:35:00,2.10386,2.10405,2.10385,2.10405,27000000.0
2009-09-03 22:36:00,2.1041,2.10417,2.1041,2.10417,26000000.0
2009-09-03 22:37:00,2.10409,2.10418,2.10408,2.10418,28000000.0
2009-09-03 22:38:00,2.10411,2.10413,2.10404,2.10405,15000000.0
2009-09-03 22:39:00,2.10401,2.10406,2.10363,2.10363,11000000.0
2009-09-03 22:40:00,2.10347,2.10358,2.10347,2.10356,9000000.0
2009-09-03 22:41:00,2.10352,2.10362,2.10348,2.10348,16000000.0
2009-09-03 22:42:00,2.10345,2.10354,2.10336,2.10336,9000000.0
2009-09-03 22:43:00,2.10348,2.10359,2.10348,2.10357,11000000.0
2009-09-03 22:44:00,2.10352,2.10352,2.1029,2.1029,8000000.0
2009-09-03 22:45:00,2.10368,2.10371,2.10358,2.10358,12000000.0
2009-09-03 22:46:00,2.10297,2.10297,2.10277,2.1028,6000000.0
2009-09-03 22:47:00,2.1036,2.10361,2.10354,2.10361,16000000.0
2009-09-03 22:48:00,2.1036,2.10367,2.10322,2.10322,11000000.0
2009-09-03 22:49:00,2.10286,2.1029,2.10282,2.10282,12000000.0
2009-09-03 22:50:00,2.10247,2.10247,2.10094,2.10094,16000000.0
2009-09-03 22:51:00,2.10087,2.10129,2.10087,2.10129,6000000.0
2009-09-03 22:52:00,2.10228,2.10243,2.10228,2.10243,10000000.0
2009-09-03 22:53:00,2.10251,2.10269,2.10251,2.1026,8000000.0
2009-09-03 22:54:00,2.10264,2.10273,2.10255,2.10273,13000000.0
2009-09-03 22:55:00,2.1024,2.1025,2.1003,2.1003,9000000.0
2009-09-03 22:56:00,2.10059,2.10291,2.10059,2.10291,8000000.0
2009-09-03 22:57:00,2.10292,2.10323,2.10292,2.10323,7000000.0
2009-09-03 22:58:00,2.10291,2.10291,2.10212,2.10229,7000000.0
2009-09-03 22:59:00,2.10212,2.10212,2.10023,2.10023,9000000.0
2009-09-03 23:00:00,2.10013,2.10034,2.0995,2.0995,12000000.0
2009-09-03 23:01:00,2.10167,2.10206,2.10167,2.10206,9000000.0
2009-09-03 23:02:00,2.10246,2.10269,2.10027,2.10027,8000000.0
2009-09-03 23:03:00,2.09879,2.09899,2.09877,2.09899,12000000.0
2009-09-03 23:04:00,2.09918,2.09918,2.09908,2.09909,11000000.0
2009-09-03 23:05:00,2.09912,2.10139,2.09912,2.10139,11000000.0
2009-09-03 23:06:00,2.10133,2.10133,2.09962,2.10021,8000000.0
2009-09-03 23:07:00,2.10055,2.10064,2.10052,2.10054,9000000.0
2009-09-03 23:08:00,2.10052,2.10052,2.10045,2.10048,15000000.0
2009-09-03 23:09:00,2.1005,2.10051,2.1004,2.1004,7000000.0
2009-09-03 23:10:00,2.10051,2.10071,2.10028,2.1006,9000000.0
2009-09-03 23:11:00,2.10041,2.10045,2.10041,2.10043,7000000.0
2009-09-03 23:12:00,2.10071,2.10153,2.10071,2.10153,8000000.0
2009-09-03 23:13:00,2.1016,2.10174,2.1016,2.10173,7000000.0
2009-09-03 23:14:00,2.10182,2.102,2.1018,2.102,9000000.0
2009-09-03 23:15:00,2.10115,2.10161,2.10112,2.10157,8000000.0
2009-09-03 23:16:00,2.10189,2.10193,2.10187,2.10193,9000000.0
2009-09-03 23:17:00,2.10169,2.10169,2.10113,2.1015,11000000.0
2009-09-03 23:18:00,2.10196,2.10222,2.10196,2.10222,9000000.0
2009-09-03 23:19:00,2.10255,2.10255,2.10187,2.10195,11000000.0
2009-09-03 23:20:00,2.10099,2.101,2.10056,2.10056,5000000.0
2009-09-03 23:21:00,2.10105,2.1012,2.10047,2.10047,10000000.0
2009-09-03 23:22:00,2.10183,2.10199,2.1018,2.1018,7000000.0
2009-09-03 23:23:00,2.10185,2.10189,2.10172,2.10178,7000000.0
2009-09-03 23:24:00,2.1011,2.10131,2.1011,2.10125,9000000.0
2009-09-03 23:25:00,2.10181,2.10247,2.10181,2.10247,15000000.0
2009-09-03 23:26:00,2.10272,2.10277,2.10271,2.10275,10000000.0
2009-09-03 23:27:00,2.10265,2.10266,2.10261,2.10266,12000000.0
2009-09-03 23:28:00,2.10254,2.10266,2.10232,2.10238,7000000.0
2009-09-03 23:29:00,2.10302,2.10307,2.10299,2.10307,25000000.0
2009-09-03 23:30:00,2.10302,2.10314,2.10294,2.10294,16000000.0
2009-09-03 23:31:00,2.10291,2.10307,2.10284,2.10287,14000000.0
2009-09-03 23:32:00,2.10287,2.10316,2.10278,2.10316,9000000.0
2009-09-03 23:33:00,2.10296,2.10298,2.10233,2.10233,8000000.0
2009-09-03 23:34:00,2.10293,2.10315,2.10241,2.10241,9000000.0
2009-09-03 23:35:00,2.10233,2.10243,2.10183,2.10183,12000000.0
2009-09-03 23:36:00,2.10138,2.10138,2.10098,2.10123,9000000.0
2009-09-03 23:37:00,2.10187,2.1023,2.10187,2.10224,8000000.0
2009-09-03 23:38:00,2.10293,2.10293,2.10246,2.10246,7000000.0
2009-09-03 23:39:00,2.10243,2.10279,2.1024,2.10242,11000000.0
2009-09-03 23:40:00,2.1025,2.10295,2.10247,2.1028,21000000.0
2009-09-03 23:41:00,2.1035,2.10385,2.1035,2.10385,8000000.0
2009-09-03 23:42:00,2.1039,2.1039,2.10329,2.10372,19000000.0
2009-09-03 23:43:00,2.10386,2.10386,2.10359,2.10363,8000000.0
2009-09-03 23:44:00,2.10338,2.10346,2.10281,2.10281,8000000.0
2009-09-03 23:45:00,2.10276,2.10277,2.10269,2.10277,7000000.0
2009-09-03 23:46:00,2.10257,2.10258,2.10255,2.10258,8000000.0
2009-09-03 23:47:00,2.10234,2.10252,2.10232,2.10252,6000000.0
2009-09-03 23:48:00,2.10288,2.10301,2.10288,2.103,7000000.0
2009-09-03 23:49:00,2.1023,2.10252,2.1023,2.1025,9000000.0
2009-09-03 23:50:00,2.10282,2.10282,2.1026,2.1026,5000000.0
2009-09-03 23:51:00,2.10269,2.10269,2.10258,2.10261,10000000.0
2009-09-03 23:52:00,2.10259,2.10259,2.10243,2.10243,7000000.0
2009-09-03 23:53:00,2.10165,2.10215,2.10155,2.10155,11000000.0
2009-09-03 23:54:00,2.10238,2.1028,2.10165,2.10165,7000000.0
2009-09-03 23:55:00,2.10227,2.10233,2.10224,2.10233,9000000.0
2009-09-03 23:56:00,2.1019,2.10208,2.1018,2.10192,12000000.0
2009-09-03 23:57:00,2.1024,2.10291,2.1024,2.10291,25000000.0
2009-09-03 23:58:00,2.10324,2.10324,2.10254,2.10254,8000000.0
2009-09-03 23:59:00,2.10246,2.10289,2.10246,2.10289,18000000.0
2009-09-04 00:00:00,2.10295,2.10297,2.1026,2.1026,7000000.0
2009-09-04 00:01:00,2.10255,2.10255,2.10239,2.10243,8000000.0
2009-09-04 00:02:00,2.10267,2.10267,2.10177,2.10177,9000000.0
2009-09-04 00:03:00,2.10168,2.10176,2.10168,2.10169,12000000.0
2009-09-04 00:04:00,2.10199,2.10241,2.10199,2.10241,10000000.0
2009-09-04 00:05:00,2.10279,2.10279,2.10232,2.10242,9000000.0
2009-09-04 00:06:00,2.10213,2.10213,2.102,2.10203,8000000.0
2009-09-04 00:07:00,2.10225,2.10234,2.10209,2.10233,9000000.0
2009-09-04 00:08:00,2.10189,2.10211,2.10163,2.10163,8000000.0
2009-09-04 00:09:00,2.10162,2.1017,2.10145,2.1017,7000000.0
2009-09-04 00:10:00,2.10225,2.10225,2.1016,2.1016,23000000.0
2009-09-04 00:11:00,2.10199,2.10228,2.10199,2.10207,10000000.0
2009-09-04 00:12:00,2.10217,2.10217,2.10173,2.10185,9000000.0
2009-09-04 00:13:00,2.10147,2.10205,2.10137,2.10157,8000000.0
2009-09-04 00:14:00,2.1017,2.10201,2.1017,2.10196,7000000.0
2009-09-04 00:15:00,2.10173,2.10173,2.10166,2.10166,9000000.0
2009-09-04 00:16:00,2.10163,2.10163,2.10158,2.10159,9000000.0
2009-09-04 00:17:00,2.10163,2.10163,2.1014,2.10158,7000000.0
2009-09-04 00:18:00,2.10181,2.10181,2.10156,2.10156,8000000.0
2009-09-04 00:19:00,2.10158,2.10194,2.10158,2.10194,6000000.0
2009-09-04 00:20:00,2.10185,2.10199,2.10171,2.10182,10000000.0
2009-09-04 00:21:00,2.10168,2.10168,2.1015,2.10161,8000000.0
2009-09-04 00:22:00,2.10143,2.10158,2.10139,2.10141,8000000.0
2009-09-04 00:23:00,2.10151,2.10151,2.10112,2.10112,8000000.0
2009-09-04 00:24:00,2.10108,2.10139,2.10097,2.10139,8000000.0
2009-09-04 00:25:00,2.10101,2.10129,2.101,2.101,11000000.0
2009-09-04 00:26:00,2.10127,2.1013,2.10108,2.10113,7000000.0
2009-09-04 00:27:00,2.10091,2.10097,2.1009,2.10094,10000000.0
2009-09-04 00:28:00,2.10092,2.10092,2.10076,2.10076,5000000.0
2009-09-04 00:29:00,2.10027,2.1009,2.10011,2.10082,10000000.0
2009-09-04 00:30:00,2.10078,2.10099,2.10077,2.10099,6000000.0
2009-09-04 00:31:00,2.10106,2.10106,2.10084,2.10084,7000000.0
2009-09-04 00:32:00,2.10074,2.10079,2.10056,2.10074,7000000.0
2009-09-04 00:33:00,2.10072,2.10072,2.10046,2.10053,9000000.0
2009-09-04 00:34:00,2.10051,2.10063,2.10017,2.10046,23000000.0
2009-09-04 00:35:00,2.10037,2.10037,2.1001,2.1001,7000000.0
2009-09-04 00:36:00,2.10016,2.10057,2.10016,2.10057,9000000.0
2009-09-04 00:37:00,2.10053,2.10053,2.09862,2.10035,8000000.0
2009-09-04 00:38:00,2.10025,2.10039,2.1001,2.1001,7000000.0
2009-09-04 00:39:00,2.10012,2.10056,2.10012,2.10056,7000000.0
2009-09-04 00:40:00,2.10055,2.10082,2.10055,2.1007,7000000.0
2009-09-04 00:41:00,2.09984,2.10051,2.09978,2.10022,9000000.0
2009-09-04 00:42:00,2.10018,2.10022,2.09978,2.09978,8000000.0
2009-09-04 00:43:00,2.10049,2.10088,2.10049,2.10088,5000000.0
2009-09-04 00:44:00,2.10067,2.10067,2.09979,2.09999,11000000.0
2009-09-04 00:45:00,2.09959,2.0998,2.09937,2.09942,16000000.0
2009-09-04 00:46:00,2.09963,2.09969,2.09951,2.09969,10000000.0
2009-09-04 00:47:00,2.09997,2.10027,2.09997,2.10001,7000000.0
2009-09-04 00:48:00,2.10029,2.10029,2.10014,2.10024,8000000.0
2009-09-04 00:49:00,2.10013,2.10033,2.10009,2.10013,10000000.0
2009-09-04 00:50:00,2.10019,2.10041,2.10019,2.1003,10000000.0
2009-09-04 00:51:00,2.10032,2.10045,2.10032,2.10045,8000000.0
2009-09-04 00:52:00,2.10019,2.10019,2.0995,2.0995,5000000.0
2009-09-04 00:53:00,2.09955,2.09955,2.0992,2.0992,11000000.0
2009-09-04 00:54:00,2.09955,2.09955,2.09941,2.09941,10000000.0
2009-09-04 00:55:00,2.09952,2.09963,2.09918,2.0992,7000000.0
2009-09-04 00:56:00,2.09907,2.0991,2.09879,2.09879,5000000.0
2009-09-04 00:57:00,2.09867,2.09867,2.09837,2.09865,7000000.0
2009-09-04 00:58:00,2.09876,2.09888,2.09876,2.09888,10000000.0
2009-09-04 00:59:00,2.09891,2.09917,2.0989,2.09917,7000000.0
2009-09-04 01:00:00,2.09922,2.09939,2.09913,2.09913,19000000.0
2009-09-04 01:01:00,2.09915,2.09948,2.09915,2.09933,12000000.0
2009-09-04 01:02:00,2.09925,2.09936,2.09868,2.09868,8000000.0
2009-09-04 01:03:00,2.0995,2.0995,2.09875,2.09924,7000000.0
2009-09-04 01:04:00,2.09935,2.09958,2.09925,2.09958,8000000.0
2009-09-04 01:05:00,2.0994,2.09965,2.0994,2.09965,7000000.0
2009-09-04 01:06:00,2.09944,2.09953,2.09921,2.09926,8000000.0
2009-09-04 01:07:00,2.09908,2.09957,2.09885,2.09917,8000000.0
2009-09-04 01:08:00,2.09962,2.0997,2.09958,2.0997,5000000.0
2009-09-04 01:09:00,2.09973,2.09984,2.09968,2.09984,5000000.0
2009-09-04 01:10:00,2.09979,2.09982,2.09958,2.09973,10000000.0
2009-09-04 01:11:00,2.09965,2.09995,2.09958,2.09976,11000000.0
2009-09-04 01:12:00,2.09988,2.09995,2.09988,2.09988,8000000.0
2009-09-04 01:13:00,2.09981,2.09997,2.09981,2.09992,10000000.0
2009-09-04 01:14:00,2.09945,2.0997,2.0988,2.0988,10000000.0
2009-09-04 01:15:00,2.09898,2.09916,2.09898,2.09916,10000000.0
2009-09-04 01:16:00,2.09916,2.09928,2.09916,2.09925,8000000.0
2009-09-04 01:17:00,2.09928,2.09942,2.09928,2.0993,10000000.0
2009-09-04 01:18:00,2.09939,2.09939,2.09924,2.09924,8000000.0
2009-09-04 01:19:00,2.09925,2.09948,2.09922,2.09929,11000000.0
2009-09-04 01:20:00,2.0994,2.0994,2.09919,2.09919,13000000.0
2009-09-04 01:21:00,2.09911,2.09937,2.09911,2.09937,7000000.0
2009-09-04 01:22:00,2.09931,2.09947,2.09931,2.09947,7000000.0
2009-09-04 01:23:00,2.09935,2.09937,2.09922,2.0993,11000000.0
2009-09-04 01:24:00,2.0992,2.0992,2.09904,2.09904,7000000.0
2009-09-04 01:25:00,2.09922,2.09935,2.09922,2.09934,9000000.0
2009-09-04 01:26:00,2.09939,2.09941,2.09932,2.09934,14000000.0
2009-09-04 01:27:00,2.09936,2.09942,2.09935,2.09942,15000000.0
2009-09-04 01:28:00,2.09908,2.09922,2.09901,2.09921,9000000.0
2009-09-04 01:29:00,2.09931,2.09943,2.09917,2.09943,10000000.0
2009-09-04 01:30:00,2.09945,2.09946,2.09936,2.0994,5000000.0
2009-09-04 01:31:00,2.09943,2.09952,2.09934,2.09934,10000000.0
2009-09-04 01:32:00,2.09956,2.09956,2.09876,2.09876,18000000.0
2009-09-04 01:33:00,2.09876,2.09924,2.09876,2.09924,20000000.0
2009-09-04 01:34:00,2.09946,2.09977,2.0994,2.0994,16000000.0
2009-09-04 01:35:00,2.09914,2.09937,2.099,2.09908,8000000.0
2009-09-04 01:36:00,2.09926,2.09928,2.09922,2.09928,9000000.0
2009-09-04 01:37:00,2.09876,2.09876,2.09797,2.09797,7000000.0
2009-09-04 01:38:00,2.0979,2.09792,2.09772,2.0979,12000000.0
2009-09-04 01:39:00,2.09794,2.09794,2.09771,2.09787,12000000.0
2009-09-04 01:40:00,2.09804,2.09815,2.09793,2.09793,7000000.0
2009-09-04 01:41:00,2.09806,2.09806,2.09765,2.09765,11000000.0
2009-09-04 01:42:00,2.09769,2.09774,2.09695,2.09699,7000000.0
2009-09-04 01:43:00,2.09765,2.09781,2.09737,2.09781,8000000.0
2009-09-04 01:44:00,2.09798,2.09814,2.09792,2.09792,7000000.0
2009-09-04 01:45:00,2.098,2.09832,2.098,2.09832,7000000.0
2009-09-04 01:46:00,2.09838,2.09838,2.09782,2.09782,7000000.0
2009-09-04 01:47:00,2.09775,2.09849,2.09775,2.09807,14000000.0
2009-09-04 01:48:00,2.09864,2.09913,2.09864,2.09894,7000000.0
2009-09-04 01:49:00,2.09944,2.09983,2.09944,2.09983,8000000.0
2009-09-04 01:50:00,2.09998,2.10003,2.09997,2.10003,10000000.0
2009-09-04 01:51:00,2.10005,2.10023,2.10005,2.10012,16000000.0
2009-09-04 01:52:00,2.09993,2.10001,2.09929,2.09929,13000000.0
2009-09-04 01:53:00,2.10017,2.10032,2.10017,2.10031,7000000.0
2009-09-04 01:54:00,2.1005,2.1005,2.10034,2.10042,9000000.0
2009-09-04 01:55:00,2.09913,2.09965,2.09899,2.09965,12000000.0
2009-09-04 01:56:00,2.09975,2.09996,2.09975,2.09996,17000000.0
2009-09-04 01:57:00,2.09959,2.09959,2.09946,2.09947,13000000.0
2009-09-04 01:58:00,2.09936,2.09949,2.09936,2.09949,10000000.0
2009-09-04 01:59:00,2.09951,2.09972,2.09939,2.09972,11000000.0
2009-09-04 02:00:00,2.09954,2.09954,2.09906,2.09906,7000000.0
2009-09-04 02:01:00,2.09927,2.09949,2.09911,2.09949,8000000.0
2009-09-04 02:02:00,2.09968,2.09968,2.09909,2.09909,9000000.0
2009-09-04 02:03:00,2.099,2.09931,2.09648,2.09849,10000000.0
2009-09-04 02:04:00,2.09911,2.09911,2.09883,2.0991,9000000.0
2009-09-04 02:05:00,2.09908,2.09982,2.09908,2.09982,10000000.0
2009-09-04 02:06:00,2.09969,2.09978,2.09963,2.0997,8000000.0
2009-09-04 02:07:00,2.09966,2.09966,2.09927,2.0995,8000000.0
2009-09-04 02:08:00,2.09944,2.09958,2.09938,2.09938,5000000.0
2009-09-04 02:09:00,2.09891,2.09979,2.09891,2.09979,7000000.0
2009-09-04 02:10:00,2.09999,2.09999,2.09941,2.09941,8000000.0
2009-09-04 02:11:00,2.09925,2.09943,2.09925,2.09943,8000000.0
2009-09-04 02:12:00,2.0995,2.0995,2.09927,2.09927,7000000.0
2009-09-04 02:13:00,2.09922,2.09922,2.09912,2.09912,7000000.0
2009-09-04 02:14:00,2.0991,2.09912,2.09898,2.09906,7000000.0
2009-09-04 02:15:00,2.09899,2.09914,2.09898,2.09905,8000000.0
2009-09-04 02:16:00,2.09907,2.0994,2.09907,2.0994,9000000.0
2009-09-04 02:17:00,2.0995,2.09968,2.09937,2.09968,7000000.0
2009-09-04 02:18:00,2.09931,2.09931,2.09884,2.09884,8000000.0
2009-09-04 02:19:00,2.09876,2.09896,2.09862,2.09896,11000000.0
2009-09-04 02:20:00,2.09891,2.09896,2.09872,2.09892,9000000.0
2009-09-04 02:21:00,2.09901,2.09915,2.09901,2.09915,7000000.0
2009-09-04 02:22:00,2.09943,2.09948,2.09938,2.09942,8000000.0
2009-09-04 02:23:00,2.09969,2.0998,2.09955,2.09978,11000000.0
2009-09-04 02:24:00,2.09974,2.09974,2.09958,2.09958,8000000.0
2009-09-04 02:25:00,2.09966,2.09988,2.09966,2.09986,11000000.0
2009-09-04 02:26:00,2.09996,2.09999,2.09993,2.09993,7000000.0
2009-09-04 02:27:00,2.09987,2.09989,2.09967,2.09967,9000000.0
2009-09-04 02:28:00,2.09966,2.09967,2.0996,2.09966,6000000.0
2009-09-04 02:29:00,2.09926,2.0996,2.09919,2.0996,7000000.0
2009-09-04 02:30:00,2.0997,2.09986,2.09967,2.09975,10000000.0
2009-09-04 02:31:00,2.09988,2.09988,2.09957,2.09957,8000000.0
2009-09-04 02:32:00,2.10003,2.10024,2.10003,2.10024,7000000.0
2009-09-04 02:33:00,2.10001,2.1002,2.10001,2.1002,8000000.0
2009-09-04 02:34:00,2.10016,2.10024,2.09976,2.09976,7000000.0
2009-09-04 02:35:00,2.09958,2.09969,2.09918,2.09969,11000000.0
2009-09-04 02:36:00,2.0997,2.09981,2.09965,2.09977,7000000.0
2009-09-04 02:37:00,2.09982,2.09985,2.09975,2.09978,7000000.0
2009-09-04 02:38:00,2.09963,2.09963,2.09943,2.09952,7000000.0
2009-09-04 02:39:00,2.09964,2.10031,2.09964,2.10027,8000000.0
2009-09-04 02:40:00,2.10047,2.1006,2.10039,2.10042,7000000.0
2009-09-04 02:41:00,2.10039,2.10053,2.10039,2.10047,5000000.0
2009-09-04 02:42:00,2.10056,2.10064,2.10048,2.10064,8000000.0
2009-09-04 02:43:00,2.10017,2.10051,2.1,2.10051,9000000.0
2009-09-04 02:44:00,2.10022,2.10026,2.10002,2.10026,7000000.0
2009-09-04 02:45:00,2.09955,2.0997,2.09947,2.09967,8000000.0
2009-09-04 02:46:00,2.10019,2.10023,2.09959,2.09959,7000000.0
2009-09-04 02:47:00,2.10034,2.10037,2.10027,2.10034,6000000.0
2009-09-04 02:48:00,2.10029,2.10061,2.10029,2.10061,11000000.0
2009-09-04 02:49:00,2.10059,2.10069,2.10048,2.10069,11000000.0
2009-09-04 02:50:00,2.1005,2.10057,2.10036,2.10051,7000000.0
2009-09-04 02:51:00,2.10089,2.10089,2.10051,2.10059,8000000.0
2009-09-04 02:52:00,2.10047,2.10069,2.10047,2.10047,6000000.0
2009-09-04 02:53:00,2.10016,2.10066,2.10015,2.10066,8000000.0
2009-09-04 02:54:00,2.10056,2.10078,2.10038,2.10044,7000000.0
2009-09-04 02:55:00,2.10068,2.10068,2.09976,2.09982,8000000.0
2009-09-04 02:56:00,2.09974,2.10026,2.09974,2.10026,10000000.0
2009-09-04 02:57:00,2.10024,2.10024,2.09977,2.10016,8000000.0
2009-09-04 02:58:00,2.10057,2.1011,2.10057,2.1011,7000000.0
2009-09-04 02:59:00,2.10106,2.10106,2.10068,2.10077,9000000.0
2009-09-04 03:00:00,2.10081,2.10097,2.10081,2.10088,7000000.0
2009-09-04 03:01:00,2.10087,2.10087,2.1006,2.1006,6000000.0
2009-09-04 03:02:00,2.10028,2.10054,2.10028,2.1005,10000000.0
2009-09-04 03:03:00,2.10052,2.10058,2.10052,2.10054,7000000.0
2009-09-04 03:04:00,2.10057,2.10073,2.10057,2.10061,7000000.0
2009-09-04 03:05:00,2.10064,2.10072,2.10055,2.10055,8000000.0
2009-09-04 03:06:00,2.10047,2.10054,2.10037,2.10048,10000000.0
2009-09-04 03:07:00,2.10061,2.10061,2.1002,2.1002,8000000.0
2009-09-04 03:08:00,2.09994,2.09994,2.09967,2.09975,7000000.0
2009-09-04 03:09:00,2.09987,2.09992,2.09975,2.09992,8000000.0
2009-09-04 03:10:00,2.09988,2.09995,2.09942,2.09944,10000000.0
2009-09-04 03:11:00,2.09932,2.10032,2.09924,2.10032,10000000.0
2009-09-04 03:12:00,2.10034,2.10034,2.0992,2.0992,7000000.0
2009-09-04 03:13:00,2.09855,2.09949,2.09855,2.09943,11000000.0
2009-09-04 03:14:00,2.09958,2.1003,2.09958,2.1003,8000000.0
2009-09-04 03:15:00,2.10054,2.10054,2.10004,2.1001,5000000.0
2009-09-04 03:16:00,2.10027,2.1006,2.10015,2.10015,8000000.0
2009-09-04 03:17:00,2.10007,2.10041,2.0999,2.0999,11000000.0
2009-09-04 03:18:00,2.10008,2.10028,2.10003,2.10019,10000000.0
2009-09-04 03:19:00,2.10006,2.10046,2.10006,2.10034,7000000.0
2009-09-04 03:20:00,2.10044,2.10092,2.10044,2.10092,10000000.0
2009-09-04 03:21:00,2.10098,2.10102,2.1006,2.10098,7000000.0
2009-09-04 03:22:00,2.10094,2.10103,2.10086,2.10103,8000000.0
2009-09-04 03:23:00,2.10106,2.10106,2.10088,2.10094,7000000.0
2009-09-04 03:24:00,2.101,2.10108,2.10096,2.10105,10000000.0
2009-09-04 03:25:00,2.10116,2.10126,2.10099,2.10126,8000000.0
2009-09-04 03:26:00,2.10111,2.10143,2.10111,2.10134,7000000.0
2009-09-04 03:27:00,2.10145,2.10148,2.10115,2.10115,5000000.0
2009-09-04 03:28:00,2.10072,2.10109,2.10072,2.10104,8000000.0
2009-09-04 03:29:00,2.10063,2.10078,2.10047,2.10078,11000000.0
2009-09-04 03:30:00,2.10074,2.10091,2.10074,2.10075,8000000.0
2009-09-04 03:31:00,2.10084,2.10084,2.10067,2.10079,9000000.0
2009-09-04 03:32:00,2.10047,2.10074,2.10047,2.10052,9000000.0
2009-09-04 03:33:00,2.10059,2.10078,2.10054,2.10078,7000000.0
2009-09-04 03:34:00,2.10069,2.10073,2.10056,2.10056,9000000.0
2009-09-04 03:35:00,2.10063,2.10065,2.10018,2.10018,10000000.0
2009-09-04 03:36:00,2.09968,2.10004,2.09967,2.09992,8000000.0
2009-09-04 03:37:00,2.09976,2.09982,2.0992,2.0992,9000000.0
2009-09-04 03:38:00,2.09902,2.09908,2.09892,2.09892,7000000.0
2009-09-04 03:39:00,2.09886,2.099,2.09858,2.099,8000000.0
2009-09-04 03:40:00,2.09922,2.09938,2.09913,2.09938,11000000.0
2009-09-04 03:41:00,2.09877,2.09887,2.0987,2.09872,10000000.0
2009-09-04 03:42:00,2.09862,2.09873,2.09846,2.0986,8000000.0
2009-09-04 03:43:00,2.09852,2.09852,2.0981,2.09814,7000000.0
2009-09-04 03:44:00,2.09814,2.09848,2.09814,2.09844,8000000.0
2009-09-04 03:45:00,2.09851,2.09851,2.09813,2.09814,8000000.0
2009-09-04 03:46:00,2.09809,2.09812,2.09786,2.09812,8000000.0
2009-09-04 03:47:00,2.09808,2.0981,2.09722,2.09722,7000000.0
2009-09-04 03:48:00,2.09735,2.09777,2.09735,2.09777,11000000.0
2009-09-04 03:49:00,2.09789,2.09811,2.09764,2.09764,8000000.0
2009-09-04 03:50:00,2.09752,2.0977,2.09745,2.09745,7000000.0
2009-09-04 03:51:00,2.09747,2.09836,2.09747,2.09836,6000000.0
2009-09-04 03:52:00,2.09877,2.09877,2.09828,2.09848,8000000.0
2009-09-04 03:53:00,2.09834,2.09836,2.09823,2.09824,10000000.0
2009-09-04 03:54:00,2.09804,2.09804,2.09769,2.09769,11000000.0
2009-09-04 03:55:00,2.09754,2.09754,2.09708,2.09708,7000000.0
2009-09-04 03:56:00,2.09632,2.09632,2.09579,2.09579,6000000.0
2009-09-04 03:57:00,2.09531,2.09555,2.09531,2.0954,8000000.0
2009-09-04 03:58:00,2.09527,2.09539,2.09527,2.09539,8000000.0
2009-09-04 03:59:00,2.09503,2.09503,2.09358,2.09358,7000000.0
2009-09-04 04:00:00,2.09338,2.09345,2.0929,2.09345,9000000.0
2009-09-04 04:01:00,2.09369,2.09391,2.09369,2.09381,7000000.0
2009-09-04 04:02:00,2.09376,2.09388,2.09368,2.09377,8000000.0
2009-09-04 04:03:00,2.09373,2.09397,2.09373,2.09387,8000000.0
2009-09-04 04:04:00,2.09414,2.09451,2.09414,2.09429,10000000.0
2009-09-04 04:05:00,2.09448,2.09506,2.09301,2.09476,9000000.0
2009-09-04 04:06:00,2.09476,2.0949,2.0947,2.09479,8000000.0
2009-09-04 04:07:00,2.09479,2.0949,2.09462,2.09473,11000000.0
2009-09-04 04:08:00,2.09462,2.0948,2.09462,2.09462,7000000.0
2009-09-04 04:09:00,2.09438,2.09445,2.09435,2.09443,8000000.0
2009-09-04 04:10:00,2.09427,2.09427,2.09399,2.09414,10000000.0
2009-09-04 04:11:00,2.09414,2.09431,2.09414,2.09423,7000000.0
2009-09-04 04:12:00,2.09418,2.09418,2.09346,2.09414,8000000.0
2009-09-04 04:13:00,2.09412,2.09412,2.0932,2.0932,8000000.0
2009-09-04 04:14:00,2.09312,2.09348,2.093,2.09348,7000000.0
2009-09-04 04:15:00,2.09339,2.0936,2.09319,2.09352,7000000.0
2009-09-04 04:16:00,2.09372,2.09397,2.09317,2.09397,7000000.0
2009-09-04 04:17:00,2.09393,2.09393,2.09325,2.09361,8000000.0
2009-09-04 04:18:00,2.09372,2.0939,2.09331,2.09331,11000000.0
2009-09-04 04:19:00,2.09352,2.09376,2.09324,2.09376,7000000.0
2009-09-04 04:20:00,2.09328,2.09346,2.09309,2.09342,10000000.0
2009-09-04 04:21:00,2.09347,2.09381,2.09347,2.09368,8000000.0
2009-09-04 04:22:00,2.09403,2.09418,2.09397,2.09415,5000000.0
2009-09-04 04:23:00,2.09423,2.09423,2.09409,2.0942,7000000.0
2009-09-04 04:24:00,2.09394,2.09418,2.0939,2.09418,9000000.0
2009-09-04 04:25:00,2.09422,2.09422,2.09403,2.09407,11000000.0
2009-09-04 04:26:00,2.0941,2.09414,2.09393,2.09407,7000000.0
2009-09-04 04:27:00,2.09434,2.09441,2.09434,2.09437,8000000.0
2009-09-04 04:28:00,2.09438,2.09476,2.09438,2.09466,7000000.0
2009-09-04 04:29:00,2.09497,2.09507,2.09483,2.09507,8000000.0
2009-09-04 04:30:00,2.09512,2.09512,2.09484,2.09508,9000000.0
2009-09-04 04:31:00,2.09532,2.09547,2.09532,2.09545,10000000.0
2009-09-04 04:32:00,2.09564,2.09617,2.09564,2.09617,8000000.0
2009-09-04 04:33:00,2.09631,2.09631,2.09538,2.09538,8000000.0
2009-09-04 04:34:00,2.09489,2.09518,2.09489,2.09518,7000000.0
2009-09-04 04:35:00,2.09491,2.09535,2.09491,2.09535,7000000.0
2009-09-04 04:36:00,2.09528,2.09545,2.09526,2.09543,8000000.0
2009-09-04 04:37:00,2.09553,2.09563,2.09518,2.09535,11000000.0
2009-09-04 04:38:00,2.09523,2.09523,2.09491,2.09519,9000000.0
2009-09-04 04:39:00,2.09531,2.09542,2.0953,2.09534,9000000.0
2009-09-04 04:40:00,2.09509,2.0952,2.09502,2.09511,7000000.0
2009-09-04 04:41:00,2.09528,2.09532,2.09512,2.09529,8000000.0
2009-09-04 04:42:00,2.09544,2.09545,2.0953,2.09541,7000000.0
2009-09-04 04:43:00,2.09547,2.09553,2.09511,2.09533,11000000.0
2009-09-04 04:44:00,2.09544,2.09544,2.09456,2.09456,5000000.0
2009-09-04 04:45:00,2.09466,2.09535,2.09466,2.09535,11000000.0
2009-09-04 04:46:00,2.09542,2.09619,2.09532,2.09619,7000000.0
2009-09-04 04:47:00,2.09625,2.09638,2.09588,2.09588,6000000.0
2009-09-04 04:48:00,2.09597,2.09601,2.09533,2.09533,7000000.0
2009-09-04 04:49:00,2.09584,2.09599,2.09556,2.09556,11000000.0
2009-09-04 04:50:00,2.0957,2.09577,2.09563,2.09569,9000000.0
2009-09-04 04:51:00,2.09546,2.0956,2.09544,2.09544,7000000.0
2009-09-04 04:52:00,2.09537,2.09549,2.0953,2.09538,5000000.0
2009-09-04 04:53:00,2.09535,2.09549,2.09501,2.09501,9000000.0
2009-09-04 04:54:00,2.0954,2.09555,2.09537,2.09541,8000000.0
2009-09-04 04:55:00,2.09537,2.09549,2.09528,2.09536,8000000.0
2009-09-04 04:56:00,2.09527,2.09527,2.09506,2.09506,6000000.0
2009-09-04 04:57:00,2.09441,2.09468,2.09433,2.09433,8000000.0
2009-09-04 04:58:00,2.09487,2.09487,2.09464,2.09464,8000000.0
2009-09-04 04:59:00,2.09472,2.09478,2.09464,2.09478,8000000.0
2009-09-04 05:00:00,2.09489,2.09494,2.09482,2.09486,7000000.0
2009-09-04 05:01:00,2.09535,2.09536,2.0953,2.09533,6000000.0
2009-09-04 05:02:00,2.09518,2.09534,2.09513,2.09533,7000000.0
2009-09-04 05:03:00,2.09519,2.09548,2.09519,2.09548,7000000.0
2009-09-04 05:04:00,2.09534,2.09545,2.09524,2.09524,7000000.0
2009-09-04 05:05:00,2.09506,2.09525,2.09506,2.09511,10000000.0
2009-09-04 05:06:00,2.09513,2.09515,2.09436,2.0944,8000000.0
2009-09-04 05:07:00,2.09506,2.09513,2.09478,2.09513,8000000.0
2009-09-04 05:08:00,2.09524,2.09524,2.0949,2.0949,10000000.0
2009-09-04 05:09:00,2.09517,2.09523,2.09502,2.09523,7000000.0
2009-09-04 05:10:00,2.09517,2.09517,2.09494,2.0951,7000000.0
2009-09-04 05:11:00,2.09545,2.09559,2.09529,2.09547,8000000.0
2009-09-04 05:12:00,2.09537,2.09548,2.09529,2.09529,11000000.0
2009-09-04 05:13:00,2.09521,2.09523,2.09506,2.09506,8000000.0
2009-09-04 05:14:00,2.09492,2.09492,2.0946,2.0948,7000000.0
2009-09-04 05:15:00,2.09491,2.09512,2.09491,2.09509,7000000.0
2009-09-04 05:16:00,2.09583,2.09598,2.09579,2.0958,7000000.0
2009-09-04 05:17:00,2.096,2.09622,2.096,2.09612,7000000.0
2009-09-04 05:18:00,2.09632,2.09632,2.09577,2.09577,8000000.0
2009-09-04 05:19:00,2.09557,2.09569,2.09534,2.09559,7000000.0
2009-09-04 05:20:00,2.09562,2.09589,2.09562,2.09572,9000000.0
2009-09-04 05:21:00,2.09576,2.09581,2.09572,2.09574,8000000.0
2009-09-04 05:22:00,2.09563,2.09577,2.09563,2.09565,7000000.0
2009-09-04 05:23:00,2.09602,2.09602,2.09521,2.09521,10000000.0
2009-09-04 05:24:00,2.09584,2.09622,2.09584,2.09617,8000000.0
2009-09-04 05:25:00,2.09613,2.0962,2.09611,2.09616,7000000.0
2009-09-04 05:26:00,2.09627,2.09635,2.09615,2.09635,7000000.0
2009-09-04 05:27:00,2.09604,2.09624,2.09593,2.09618,8000000.0
2009-09-04 05:28:00,2.09656,2.09656,2.09586,2.0959,9000000.0
2009-09-04 05:29:00,2.09646,2.09653,2.09602,2.09606,7000000.0
2009-09-04 05:30:00,2.09568,2.09575,2.09551,2.09551,10000000.0
2009-09-04 05:31:00,2.09556,2.09556,2.09524,2.0953,8000000.0
2009-09-04 05:32:00,2.09516,2.09519,2.09499,2.09519,8000000.0
2009-09-04 05:33:00,2.09508,2.09508,2.09485,2.09486,9000000.0
2009-09-04 05:34:00,2.0951,2.09522,2.09487,2.09522,8000000.0
2009-09-04 05:35:00,2.09554,2.096,2.09554,2.09562,7000000.0
2009-09-04 05:36:00,2.09613,2.09635,2.09613,2.09635,5000000.0
2009-09-04 05:37:00,2.09632,2.09639,2.09626,2.09639,7000000.0
2009-09-04 05:38:00,2.09546,2.09624,2.09546,2.09586,9000000.0
2009-09-04 05:39:00,2.09653,2.0969,2.09653,2.0969,7000000.0
2009-09-04 05:40:00,2.09693,2.09719,2.09693,2.09719,7000000.0
2009-09-04 05:41:00,2.09665,2.09665,2.0962,2.09654,8000000.0
2009-09-04 05:42:00,2.09631,2.09631,2.09606,2.09609,7000000.0
2009-09-04 05:43:00,2.09593,2.09593,2.09535,2.09551,6000000.0
2009-09-04 05:44:00,2.09531,2.09531,2.09287,2.0948,8000000.0
2009-09-04 05:45:00,2.0948,2.09494,2.09474,2.09494,11000000.0
2009-09-04 05:46:00,2.09506,2.09525,2.09506,2.09522,7000000.0
2009-09-04 05:47:00,2.0953,2.09559,2.0953,2.09558,8000000.0
2009-09-04 05:48:00,2.09544,2.09557,2.09539,2.09557,9000000.0
2009-09-04 05:49:00,2.09543,2.09548,2.09517,2.09517,8000000.0
2009-09-04 05:50:00,2.09519,2.09519,2.09487,2.09487,9000000.0
2009-09-04 05:51:00,2.09487,2.09515,2.09481,2.09515,8000000.0
2009-09-04 05:52:00,2.09516,2.0952,2.09483,2.09488,8000000.0
2009-09-04 05:53:00,2.09546,2.0957,2.09544,2.0957,7000000.0
2009-09-04 05:54:00,2.09561,2.09568,2.09552,2.09566,10000000.0
2009-09-04 05:55:00,2.09564,2.09577,2.09564,2.09577,5000000.0
2009-09-04 05:56:00,2.09571,2.09577,2.09564,2.09564,11000000.0
2009-09-04 05:57:00,2.0957,2.09585,2.09567,2.09585,8000000.0
2009-09-04 05:58:00,2.09583,2.09628,2.09579,2.09628,9000000.0
2009-09-04 05:59:00,2.09639,2.09639,2.09588,2.09599,5000000.0
2009-09-04 06:00:00,2.09562,2.09592,2.09562,2.09592,8000000.0
2009-09-04 06:01:00,2.09592,2.09603,2.09592,2.09593,7000000.0
2009-09-04 06:02:00,2.09578,2.096,2.09573,2.096,7000000.0
2009-09-04 06:03:00,2.096,2.09606,2.09583,2.09585,8000000.0
2009-09-04 06:04:00,2.09601,2.0961,2.09595,2.0961,7000000.0
2009-09-04 06:05:00,2.09611,2.09613,2.09593,2.09613,7000000.0
2009-09-04 06:06:00,2.09608,2.09608,2.09593,2.09599,7000000.0
2009-09-04 06:07:00,2.09602,2.09602,2.09591,2.09591,7000000.0
2009-09-04 06:08:00,2.0959,2.09604,2.0959,2.09604,7000000.0
2009-09-04 06:09:00,2.09585,2.09585,2.09529,2.09529,8000000.0
2009-09-04 06:10:00,2.09532,2.09555,2.09531,2.09555,8000000.0
2009-09-04 06:11:00,2.09489,2.09567,2.09486,2.09567,8000000.0
2009-09-04 06:12:00,2.09558,2.09558,2.09533,2.09533,8000000.0
2009-09-04 06:13:00,2.09531,2.09553,2.09531,2.09539,8000000.0
2009-09-04 06:14:00,2.09525,2.09558,2.09521,2.09536,10000000.0
2009-09-04 06:15:00,2.09543,2.09543,2.095,2.095,8000000.0
2009-09-04 06:16:00,2.09485,2.09492,2.09452,2.09492,6000000.0
2009-09-04 06:17:00,2.09508,2.09534,2.09505,2.09534,7000000.0
2009-09-04 06:18:00,2.09538,2.09552,2.09532,2.09549,9000000.0
2009-09-04 06:19:00,2.09526,2.09544,2.09526,2.09542,7000000.0
2009-09-04 06:20:00,2.09546,2.09555,2.09544,2.09553,9000000.0
2009-09-04 06:21:00,2.09556,2.0957,2.09547,2.09558,8000000.0
2009-09-04 06:22:00,2.09563,2.09563,2.09539,2.09553,8000000.0
2009-09-04 06:23:00,2.09548,2.09548,2.0951,2.09526,8000000.0
2009-09-04 06:24:00,2.09505,2.09505,2.0949,2.09497,11000000.0
2009-09-04 06:25:00,2.09509,2.09533,2.09509,2.09533,11000000.0
2009-09-04 06:26:00,2.09538,2.09552,2.09521,2.09544,11000000.0
2009-09-04 06:27:00,2.09562,2.09571,2.09562,2.09569,7000000.0
2009-09-04 06:28:00,2.09564,2.09569,2.09556,2.09561,8000000.0
2009-09-04 06:29:00,2.09549,2.09549,2.09536,2.09541,8000000.0
2009-09-04 06:30:00,2.09536,2.09536,2.09506,2.09512,8000000.0
2009-09-04 06:31:00,2.09516,2.09544,2.09505,2.09544,7000000.0
2009-09-04 06:32:00,2.09538,2.09546,2.09529,2.09531,7000000.0
2009-09-04 06:33:00,2.09517,2.09517,2.09446,2.09464,7000000.0
2009-09-04 06:34:00,2.09503,2.09506,2.09415,2.09415,7000000.0
2009-09-04 06:35:00,2.0941,2.09472,2.0941,2.09472,8000000.0
2009-09-04 06:36:00,2.09479,2.09479,2.09453,2.09459,7000000.0
2009-09-04 06:37:00,2.09507,2.09507,2.09483,2.09491,10000000.0
2009-09-04 06:38:00,2.09471,2.09471,2.09457,2.09467,5000000.0
2009-09-04 06:39:00,2.09455,2.09459,2.09436,2.09436,5000000.0
2009-09-04 06:40:00,2.09455,2.09466,2.09452,2.09452,6000000.0
2009-09-04 06:41:00,2.09505,2.09573,2.09505,2.09573,7000000.0
2009-09-04 06:42:00,2.0959,2.09624,2.0959,2.09624,5000000.0
2009-09-04 06:43:00,2.0963,2.0963,2.09601,2.09619,7000000.0
2009-09-04 06:44:00,2.09628,2.09628,2.09579,2.09579,8000000.0
2009-09-04 06:45:00,2.09572,2.09575,2.09566,2.09573,6000000.0
2009-09-04 06:46:00,2.09536,2.09536,2.09509,2.09527,5000000.0
2009-09-04 06:47:00,2.09534,2.09534,2.09499,2.09499,8000000.0
2009-09-04 06:48:00,2.09463,2.09482,2.09463,2.09473,7000000.0
2009-09-04 06:49:00,2.09526,2.09538,2.09503,2.09506,8000000.0
2009-09-04 06:50:00,2.09492,2.09507,2.09492,2.09498,10000000.0
2009-09-04 06:51:00,2.09493,2.09502,2.09489,2.09493,10000000.0
2009-09-04 06:52:00,2.09486,2.09503,2.09473,2.09494,8000000.0
2009-09-04 06:53:00,2.095,2.09517,2.09491,2.09507,8000000.0
2009-09-04 06:54:00,2.0952,2.09523,2.09505,2.09523,8000000.0
2009-09-04 06:55:00,2.09473,2.09525,2.09473,2.09514,6000000.0
2009-09-04 06:56:00,2.09524,2.09534,2.09504,2.09515,8000000.0
2009-09-04 06:57:00,2.09536,2.09551,2.09534,2.09539,7000000.0
2009-09-04 06:58:00,2.09513,2.09513,2.0947,2.0947,7000000.0
2009-09-04 06:59:00,2.09432,2.09476,2.09432,2.09476,7000000.0
2009-09-04 07:00:00,2.09487,2.09538,2.09487,2.09538,7000000.0
2009-09-04 07:01:00,2.09645,2.09645,2.09511,2.09511,5000000.0
2009-09-04 07:02:00,2.09524,2.09552,2.09516,2.09533,9000000.0
2009-09-04 07:03:00,2.09507,2.09507,2.09471,2.09471,7000000.0
2009-09-04 07:04:00,2.09466,2.09484,2.09445,2.09445,8000000.0
2009-09-04 07:05:00,2.0946,2.09462,2.09444,2.09446,11000000.0
2009-09-04 07:06:00,2.09404,2.09457,2.09404,2.09457,11000000.0
2009-09-04 07:07:00,2.09468,2.09483,2.09468,2.09469,5000000.0
2009-09-04 07:08:00,2.09468,2.09468,2.09452,2.09468,5000000.0
2009-09-04 07:09:00,2.09472,2.09496,2.09472,2.09493,8000000.0
2009-09-04 07:10:00,2.09472,2.09484,2.09457,2.09484,7000000.0
2009-09-04 07:11:00,2.09479,2.09515,2.09463,2.09515,10000000.0
2009-09-04 07:12:00,2.09505,2.09505,2.09433,2.09433,5000000.0
2009-09-04 07:13:00,2.09408,2.09411,2.094,2.09409,8000000.0
2009-09-04 07:14:00,2.09408,2.09458,2.09408,2.09454,7000000.0
2009-09-04 07:15:00,2.09491,2.09521,2.09487,2.09521,10000000.0
2009-09-04 07:16:00,2.09489,2.09493,2.09472,2.09489,8000000.0
2009-09-04 07:17:00,2.09447,2.09455,2.09433,2.09433,5000000.0
2009-09-04 07:18:00,2.09408,2.09484,2.09408,2.09484,8000000.0
2009-09-04 07:19:00,2.09507,2.09563,2.09507,2.09543,8000000.0
2009-09-04 07:20:00,2.09526,2.09568,2.09526,2.09547,9000000.0
2009-09-04 07:21:00,2.09532,2.09532,2.09504,2.09522,10000000.0
2009-09-04 07:22:00,2.09514,2.09514,2.09494,2.09499,11000000.0
2009-09-04 07:23:00,2.09493,2.0951,2.09466,2.09466,7000000.0
2009-09-04 07:24:00,2.09482,2.0949,2.09453,2.09453,9000000.0
2009-09-04 07:25:00,2.09453,2.09453,2.09427,2.09427,8000000.0
2009-09-04 07:26:00,2.09394,2.09418,2.09385,2.09418,7000000.0
2009-09-04 07:27:00,2.09456,2.09498,2.09456,2.09491,7000000.0
2009-09-04 07:28:00,2.0949,2.0949,2.09463,2.09487,7000000.0
2009-09-04 07:29:00,2.09477,2.09509,2.09477,2.09492,8000000.0
2009-09-04 07:30:00,2.09502,2.09519,2.09497,2.09519,8000000.0
2009-09-04 07:31:00,2.09525,2.09532,2.09513,2.09523,7000000.0
2009-09-04 07:32:00,2.09533,2.0954,2.09507,2.09523,11000000.0
2009-09-04 07:33:00,2.09548,2.09548,2.09501,2.09501,8000000.0
2009-09-04 07:34:00,2.09503,2.09509,2.09477,2.09503,11000000.0
2009-09-04 07:35:00,2.09475,2.09476,2.09461,2.09475,8000000.0
2009-09-04 07:36:00,2.09481,2.09501,2.09481,2.09495,7000000.0
2009-09-04 07:37:00,2.09498,2.095,2.09484,2.09485,7000000.0
2009-09-04 07:38:00,2.09456,2.09537,2.09445,2.09537,11000000.0
2009-09-04 07:39:00,2.09539,2.09539,2.09519,2.09522,7000000.0
2009-09-04 07:40:00,2.09533,2.09555,2.0952,2.0952,8000000.0
2009-09-04 07:41:00,2.09542,2.09546,2.09528,2.09528,9000000.0
2009-09-04 07:42:00,2.09553,2.09553,2.09522,2.09527,11000000.0
2009-09-04 07:43:00,2.09516,2.09516,2.09484,2.09484,7000000.0
2009-09-04 07:44:00,2.095,2.095,2.09478,2.0948,7000000.0
2009-09-04 07:45:00,2.09491,2.09491,2.0945,2.0945,6000000.0
2009-09-04 07:46:00,2.09454,2.09466,2.09451,2.09454,10000000.0
2009-09-04 07:47:00,2.09432,2.09432,2.09391,2.09408,7000000.0
2009-09-04 07:48:00,2.09397,2.09403,2.09368,2.09368,8000000.0
2009-09-04 07:49:00,2.09398,2.0944,2.09398,2.09431,8000000.0
2009-09-04 07:50:00,2.09455,2.09489,2.09455,2.09489,7000000.0
2009-09-04 07:51:00,2.09503,2.09503,2.09472,2.09495,8000000.0
2009-09-04 07:52:00,2.09471,2.09489,2.09471,2.09484,10000000.0
2009-09-04 07:53:00,2.09469,2.09474,2.09436,2.09436,11000000.0
2009-09-04 07:54:00,2.09392,2.09418,2.09385,2.09418,6000000.0
2009-09-04 07:55:00,2.09429,2.09451,2.09429,2.09443,9000000.0
2009-09-04 07:56:00,2.09456,2.09474,2.09443,2.09443,6000000.0
2009-09-04 07:57:00,2.09485,2.09523,2.09485,2.09514,7000000.0
2009-09-04 07:58:00,2.0948,2.0948,2.09406,2.09406,7000000.0
2009-09-04 07:59:00,2.09373,2.0941,2.09369,2.0941,7000000.0
2009-09-04 08:00:00,2.09426,2.09433,2.09374,2.09379,8000000.0
2009-09-04 08:01:00,2.09354,2.09366,2.0932,2.0933,10000000.0
2009-09-04 08:02:00,2.09344,2.09358,2.09344,2.09358,7000000.0
2009-09-04 08:03:00,2.09351,2.09364,2.09335,2.09352,8000000.0
2009-09-04 08:04:00,2.09384,2.09404,2.09384,2.09391,8000000.0
2009-09-04 08:05:00,2.09403,2.09419,2.0939,2.09419,8000000.0
2009-09-04 08:06:00,2.09384,2.09404,2.09379,2.09404,7000000.0
2009-09-04 08:07:00,2.0939,2.09398,2.09388,2.09388,7000000.0
2009-09-04 08:08:00,2.09392,2.09398,2.09384,2.09398,7000000.0
2009-09-04 08:09:00,2.09385,2.09385,2.09357,2.09359,7000000.0
2009-09-04 08:10:00,2.0936,2.0938,2.0936,2.09371,7000000.0
2009-09-04 08:11:00,2.09367,2.09367,2.09272,2.09272,8000000.0
2009-09-04 08:12:00,2.09272,2.09298,2.09272,2.09298,9000000.0
2009-09-04 08:13:00,2.09297,2.09324,2.09297,2.09324,7000000.0
2009-09-04 08:14:00,2.09326,2.09354,2.09313,2.09354,9000000.0
2009-09-04 08:15:00,2.09357,2.09385,2.09357,2.09385,8000000.0
2009-09-04 08:16:00,2.09385,2.09385,2.0937,2.09382,11000000.0
2009-09-04 08:17:00,2.09382,2.09386,2.0937,2.09371,7000000.0
2009-09-04 08:18:00,2.09376,2.09435,2.09376,2.09435,9000000.0
2009-09-04 08:19:00,2.09474,2.09476,2.09443,2.0946,7000000.0
2009-09-04 08:20:00,2.09406,2.09452,2.09406,2.09448,8000000.0
2009-09-04 08:21:00,2.09453,2.09486,2.09453,2.09473,8000000.0
2009-09-04 08:22:00,2.0949,2.09534,2.0949,2.09534,8000000.0
2009-09-04 08:23:00,2.0955,2.09568,2.09546,2.09559,7000000.0
2009-09-04 08:24:00,2.09574,2.09574,2.09555,2.09555,7000000.0
2009-09-04 08:25:00,2.09543,2.09612,2.09543,2.09612,5000000.0
2009-09-04 08:26:00,2.09623,2.09623,2.0957,2.0957,7000000.0
2009-09-04 08:27:00,2.09602,2.09602,2.09577,2.09597,10000000.0
2009-09-04 08:28:00,2.09602,2.09612,2.09595,2.09605,7000000.0
2009-09-04 08:29:00,2.09614,2.09636,2.09609,2.09616,10000000.0
2009-09-04 08:30:00,2.09625,2.09626,2.09616,2.0962,7000000.0
2009-09-04 08:31:00,2.09622,2.09622,2.09575,2.09575,10000000.0
2009-09-04 08:32:00,2.09572,2.09572,2.09554,2.09554,8000000.0
2009-09-04 08:33:00,2.09531,2.09552,2.09531,2.09531,7000000.0
2009-09-04 08:34:00,2.09528,2.09538,2.09522,2.09538,6000000.0
2009-09-04 08:35:00,2.09535,2.09535,2.09517,2.09531,6000000.0
2009-09-04 08:36:00,2.0953,2.09531,2.09506,2.09506,8000000.0
2009-09-04 08:37:00,2.09503,2.09503,2.09479,2.09482,9000000.0
2009-09-04 08:38:00,2.09467,2.09481,2.09463,2.0947,10000000.0
2009-09-04 08:39:00,2.09469,2.09491,2.09469,2.09487,11000000.0
2009-09-04 08:40:00,2.09498,2.09535,2.09498,2.09535,8000000.0
2009-09-04 08:41:00,2.09535,2.09537,2.09521,2.09525,11000000.0
2009-09-04 08:42:00,2.09532,2.09549,2.0952,2.09549,10000000.0
2009-09-04 08:43:00,2.09545,2.09562,2.09545,2.09558,8000000.0
2009-09-04 08:44:00,2.0957,2.0957,2.09529,2.09529,5000000.0
2009-09-04 08:45:00,2.09493,2.09525,2.09493,2.09517,8000000.0
2009-09-04 08:46:00,2.09493,2.09493,2.09326,2.09424,6000000.0
2009-09-04 08:47:00,2.0947,2.0947,2.09447,2.09448,7000000.0
2009-09-04 08:48:00,2.09432,2.09432,2.09337,2.09337,10000000.0
2009-09-04 08:49:00,2.09339,2.09381,2.09339,2.09381,11000000.0
2009-09-04 08:50:00,2.09394,2.09394,2.09368,2.09373,7000000.0
2009-09-04 08:51:00,2.09384,2.09392,2.09364,2.09364,8000000.0
2009-09-04 08:52:00,2.0939,2.0941,2.09389,2.0941,9000000.0
2009-09-04 08:53:00,2.09378,2.09383,2.09317,2.09345,8000000.0
2009-09-04 08:54:00,2.09351,2.09373,2.09351,2.09373,8000000.0
2009-09-04 08:55:00,2.0937,2.0937,2.09335,2.09335,8000000.0
2009-09-04 08:56:00,2.09263,2.09293,2.09263,2.09293,7000000.0
2009-09-04 08:57:00,2.09271,2.09286,2.09271,2.09281,8000000.0
2009-09-04 08:58:00,2.09292,2.09292,2.09254,2.09261,7000000.0
2009-09-04 08:59:00,2.09272,2.09324,2.09272,2.09324,7000000.0
2009-09-04 09:00:00,2.09396,2.09396,2.0935,2.09379,8000000.0
2009-09-04 09:01:00,2.09416,2.0946,2.09416,2.09451,9000000.0
2009-09-04 09:02:00,2.09416,2.09416,2.09384,2.09384,10000000.0
2009-09-04 09:03:00,2.09344,2.09344,2.09305,2.09305,7000000.0
2009-09-04 09:04:00,2.09276,2.09284,2.0926,2.09278,7000000.0
2009-09-04 09:05:00,2.09273,2.09289,2.09229,2.09229,7000000.0
2009-09-04 09:06:00,2.09192,2.09192,2.09171,2.09171,11000000.0
2009-09-04 09:07:00,2.09201,2.09225,2.09201,2.09225,8000000.0
2009-09-04 09:08:00,2.09221,2.09221,2.09144,2.09144,5000000.0
2009-09-04 09:09:00,2.09137,2.09142,2.09125,2.09142,11000000.0
2009-09-04 09:10:00,2.0914,2.0917,2.0914,2.09167,7000000.0
2009-09-04 09:11:00,2.09205,2.09205,2.09177,2.09179,9000000.0
2009-09-04 09:12:00,2.09134,2.09176,2.09134,2.09176,8000000.0
2009-09-04 09:13:00,2.09186,2.09204,2.09184,2.09202,9000000.0
2009-09-04 09:14:00,2.09203,2.09206,2.09173,2.09206,11000000.0
2009-09-04 09:15:00,2.09226,2.09226,2.09197,2.09197,7000000.0
2009-09-04 09:16:00,2.09227,2.09255,2.09227,2.09254,8000000.0
2009-09-04 09:17:00,2.09249,2.09309,2.09249,2.09303,11000000.0
2009-09-04 09:18:00,2.0929,2.09292,2.0928,2.09292,8000000.0
2009-09-04 09:19:00,2.09303,2.09318,2.0928,2.0928,7000000.0
2009-09-04 09:20:00,2.09251,2.09256,2.09171,2.09171,7000000.0
2009-09-04 09:21:00,2.0919,2.09211,2.0918,2.0918,8000000.0
2009-09-04 09:22:00,2.09189,2.09244,2.09189,2.09244,8000000.0
2009-09-04 09:23:00,2.0925,2.09261,2.09236,2.09244,7000000.0
2009-09-04 09:24:00,2.09241,2.09241,2.09211,2.09211,8000000.0
2009-09-04 09:25:00,2.09179,2.09181,2.09166,2.09168,7000000.0
2009-09-04 09:26:00,2.09165,2.0919,2.09161,2.0919,11000000.0
2009-09-04 09:27:00,2.09185,2.09218,2.09161,2.09181,11000000.0
2009-09-04 09:28:00,2.0918,2.09205,2.0918,2.09191,9000000.0
2009-09-04 09:29:00,2.09207,2.09271,2.09207,2.09271,8000000.0
2009-09-04 09:30:00,2.09274,2.09276,2.09264,2.09264,7000000.0
2009-09-04 09:31:00,2.09273,2.09294,2.0925,2.0925,7000000.0
2009-09-04 09:32:00,2.09244,2.0925,2.09228,2.09228,7000000.0
2009-09-04 09:33:00,2.09195,2.09195,2.0915,2.0915,8000000.0
2009-09-04 09:34:00,2.09123,2.09131,2.0912,2.09124,7000000.0
2009-09-04 09:35:00,2.09129,2.09131,2.09104,2.09104,10000000.0
2009-09-04 09:36:00,2.09087,2.09087,2.09023,2.09029,8000000.0
2009-09-04 09:37:00,2.09003,2.09003,2.08961,2.08974,11000000.0
2009-09-04 09:38:00,2.08976,2.08998,2.08791,2.0899,11000000.0
2009-09-04 09:39:00,2.08985,2.08985,2.08868,2.08868,7000000.0
2009-09-04 09:40:00,2.08829,2.08885,2.08829,2.08871,9000000.0
2009-09-04 09:41:00,2.08871,2.08899,2.08871,2.08888,8000000.0
2009-09-04 09:42:00,2.08864,2.08869,2.08834,2.08835,10000000.0
2009-09-04 09:43:00,2.08789,2.0879,2.08728,2.08763,11000000.0
2009-09-04 09:44:00,2.08744,2.08747,2.08731,2.08736,8000000.0
2009-09-04 09:45:00,2.0873,2.08761,2.08716,2.08745,8000000.0
2009-09-04 09:46:00,2.08764,2.08811,2.08764,2.08791,11000000.0
2009-09-04 09:47:00,2.08757,2.08765,2.08749,2.0875,9000000.0
2009-09-04 09:48:00,2.08752,2.08768,2.08752,2.08767,7000000.0
2009-09-04 09:49:00,2.08758,2.08801,2.08758,2.08801,11000000.0
2009-09-04 09:50:00,2.08804,2.0887,2.08804,2.0887,8000000.0
2009-09-04 09:51:00,2.08888,2.08933,2.08888,2.08933,8000000.0
2009-09-04 09:52:00,2.08932,2.08957,2.08932,2.08949,8000000.0
2009-09-04 09:53:00,2.08946,2.08967,2.08938,2.08967,10000000.0
2009-09-04 09:54:00,2.08934,2.08954,2.08934,2.08945,10000000.0
2009-09-04 09:55:00,2.08955,2.08955,2.08928,2.08952,8000000.0
2009-09-04 09:56:00,2.0897,2.08988,2.0896,2.08979,10000000.0
2009-09-04 09:57:00,2.08971,2.08971,2.08946,2.08963,8000000.0
2009-09-04 09:58:00,2.08993,2.08993,2.08934,2.08934,8000000.0
2009-09-04 09:59:00,2.08957,2.0897,2.08952,2.08961,6000000.0
2009-09-04 10:00:00,2.08994,2.09005,2.08988,2.08994,10000000.0
2009-09-04 10:01:00,2.09003,2.0902,2.08998,2.08998,10000000.0
2009-09-04 10:02:00,2.09007,2.09017,2.08982,2.09001,10000000.0
2009-09-04 10:03:00,2.09012,2.09015,2.09001,2.09001,7000000.0
2009-09-04 10:04:00,2.0898,2.08992,2.0898,2.0898,7000000.0
2009-09-04 10:05:00,2.08981,2.08983,2.08949,2.08949,11000000.0
2009-09-04 10:06:00,2.08948,2.08962,2.08931,2.08962,7000000.0
2009-09-04 10:07:00,2.089,2.089,2.08813,2.08813,7000000.0
2009-09-04 10:08:00,2.0881,2.08817,2.08796,2.08817,7000000.0
2009-09-04 10:09:00,2.08794,2.08796,2.08766,2.08766,7000000.0
2009-09-04 10:10:00,2.08755,2.08761,2.08638,2.08638,7000000.0
2009-09-04 10:11:00,2.08606,2.08644,2.0859,2.08632,7000000.0
2009-09-04 10:12:00,2.08578,2.08623,2.08558,2.08623,8000000.0
2009-09-04 10:13:00,2.08657,2.08711,2.08657,2.08702,8000000.0
2009-09-04 10:14:00,2.0872,2.08746,2.0872,2.08736,7000000.0
2009-09-04 10:15:00,2.08712,2.0873,2.08697,2.0873,10000000.0
2009-09-04 10:16:00,2.08733,2.08749,2.0871,2.0871,7000000.0
2009-09-04 10:17:00,2.08708,2.08726,2.08696,2.08726,11000000.0
2009-09-04 10:18:00,2.08769,2.08804,2.08769,2.08804,8000000.0
2009-09-04 10:19:00,2.0883,2.08872,2.0882,2.08872,9000000.0
2009-09-04 10:20:00,2.08877,2.08879,2.08858,2.08867,7000000.0
2009-09-04 10:21:00,2.08853,2.0889,2.08842,2.0889,8000000.0
2009-09-04 10:22:00,2.08865,2.08894,2.08865,2.08894,7000000.0
2009-09-04 10:23:00,2.08895,2.08895,2.08838,2.08838,7000000.0
2009-09-04 10:24:00,2.08841,2.08865,2.08836,2.08865,7000000.0
2009-09-04 10:25:00,2.08869,2.08877,2.08845,2.08877,9000000.0
2009-09-04 10:26:00,2.08854,2.08874,2.08849,2.08853,11000000.0
2009-09-04 10:27:00,2.08842,2.08842,2.08804,2.08831,8000000.0
2009-09-04 10:28:00,2.08822,2.08839,2.08822,2.08828,9000000.0
2009-09-04 10:29:00,2.0882,2.0883,2.08805,2.08829,8000000.0
2009-09-04 10:30:00,2.08832,2.08906,2.08832,2.08906,8000000.0
2009-09-04 10:31:00,2.08895,2.08895,2.08849,2.08872,7000000.0
2009-09-04 10:32:00,2.08873,2.08873,2.08844,2.08844,9000000.0
2009-09-04 10:33:00,2.0885,2.0885,2.08831,2.08847,7000000.0
2009-09-04 10:34:00,2.08846,2.08846,2.08801,2.08808,7000000.0
2009-09-04 10:35:00,2.08798,2.08806,2.08786,2.08806,7000000.0
2009-09-04 10:36:00,2.08808,2.08811,2.08792,2.08808,8000000.0
2009-09-04 10:37:00,2.08812,2.08812,2.08785,2.08785,8000000.0
2009-09-04 10:38:00,2.0879,2.08808,2.08788,2.08799,10000000.0
2009-09-04 10:39:00,2.08763,2.08807,2.08735,2.08735,8000000.0
2009-09-04 10:40:00,2.08809,2.08814,2.08798,2.08805,7000000.0
2009-09-04 10:41:00,2.08805,2.08807,2.08753,2.08758,7000000.0
2009-09-04 10:42:00,2.08732,2.08732,2.08682,2.08682,7000000.0
2009-09-04 10:43:00,2.0868,2.08707,2.08662,2.08707,10000000.0
2009-09-04 10:44:00,2.08668,2.08668,2.0865,2.08666,7000000.0
2009-09-04 10:45:00,2.08658,2.08664,2.0865,2.08664,8000000.0
2009-09-04 10:46:00,2.08639,2.08659,2.08639,2.08659,8000000.0
2009-09-04 10:47:00,2.08664,2.08691,2.08656,2.0869,7000000.0
2009-09-04 10:48:00,2.08724,2.08724,2.08683,2.08686,8000000.0
2009-09-04 10:49:00,2.08681,2.08695,2.08681,2.0869,9000000.0
2009-09-04 10:50:00,2.08697,2.08722,2.08697,2.08705,8000000.0
2009-09-04 10:51:00,2.08708,2.08721,2.08644,2.08644,9000000.0
2009-09-04 10:52:00,2.08623,2.08623,2.08599,2.08599,8000000.0
2009-09-04 10:53:00,2.08605,2.08674,2.08605,2.08674,9000000.0
2009-09-04 10:54:00,2.08687,2.08724,2.08687,2.08724,10000000.0
2009-09-04 10:55:00,2.08686,2.08686,2.08649,2.08649,7000000.0
2009-09-04 10:56:00,2.08619,2.08619,2.08428,2.08613,7000000.0
2009-09-04 10:57:00,2.08682,2.08692,2.08676,2.08688,8000000.0
2009-09-04 10:58:00,2.08697,2.08753,2.08697,2.08753,7000000.0
2009-09-04 10:59:00,2.08736,2.08799,2.08736,2.08799,5000000.0
2009-09-04 11:00:00,2.08792,2.08801,2.08643,2.08643,7000000.0
2009-09-04 11:01:00,2.08798,2.08815,2.08798,2.08815,5000000.0
2009-09-04 11:02:00,2.08824,2.08827,2.08784,2.08784,7000000.0
2009-09-04 11:03:00,2.08752,2.08768,2.08751,2.0876,11000000.0
2009-09-04 11:04:00,2.08769,2.08789,2.08769,2.08777,11000000.0
2009-09-04 11:05:00,2.08784,2.08784,2.0877,2.0877,7000000.0
2009-09-04 11:06:00,2.08758,2.08785,2.08758,2.08777,6000000.0
2009-09-04 11:07:00,2.08776,2.08776,2.08756,2.08756,7000000.0
2009-09-04 11:08:00,2.0876,2.0876,2.08731,2.0874,9000000.0
2009-09-04 11:09:00,2.08708,2.08726,2.08707,2.08726,8000000.0
2009-09-04 11:10:00,2.0874,2.08769,2.0874,2.08762,8000000.0
2009-09-04 11:11:00,2.08778,2.08778,2.08754,2.08754,10000000.0
2009-09-04 11:12:00,2.08725,2.08728,2.08714,2.08716,7000000.0
2009-09-04 11:13:00,2.08725,2.08741,2.08698,2.08741,11000000.0
2009-09-04 11:14:00,2.08754,2.08831,2.08754,2.08809,11000000.0
2009-09-04 11:15:00,2.08821,2.08821,2.08799,2.08807,7000000.0
2009-09-04 11:16:00,2.08803,2.08826,2.08788,2.08808,7000000.0
2009-09-04 11:17:00,2.0879,2.08795,2.08782,2.08789,7000000.0
2009-09-04 11:18:00,2.08819,2.08842,2.08811,2.0882,10000000.0
2009-09-04 11:19:00,2.08812,2.08822,2.08807,2.08811,11000000.0
2009-09-04 11:20:00,2.08787,2.08799,2.08786,2.08787,8000000.0
2009-09-04 11:21:00,2.08726,2.0876,2.08709,2.08755,7000000.0
2009-09-04 11:22:00,2.08794,2.08838,2.08794,2.08829,8000000.0
2009-09-04 11:23:00,2.08811,2.08811,2.08772,2.08808,8000000.0
2009-09-04 11:24:00,2.08803,2.08803,2.08783,2.08797,7000000.0
2009-09-04 11:25:00,2.08808,2.08859,2.08802,2.08859,8000000.0
2009-09-04 11:26:00,2.08851,2.08908,2.08844,2.08907,11000000.0
2009-09-04 11:27:00,2.0891,2.08914,2.08903,2.08912,8000000.0
2009-09-04 11:28:00,2.0891,2.08923,2.08888,2.08923,7000000.0
2009-09-04 11:29:00,2.08952,2.09002,2.08952,2.08982,8000000.0
2009-09-04 11:30:00,2.08969,2.08974,2.08949,2.08949,7000000.0
2009-09-04 11:31:00,2.08966,2.08972,2.08949,2.08949,11000000.0
2009-09-04 11:32:00,2.08946,2.08948,2.08928,2.08928,11000000.0
2009-09-04 11:33:00,2.08946,2.08958,2.08935,2.08958,7000000.0
2009-09-04 11:34:00,2.08952,2.08998,2.08945,2.08998,7000000.0
2009-09-04 11:35:00,2.09033,2.09033,2.09016,2.09024,10000000.0
2009-09-04 11:36:00,2.09014,2.0903,2.09011,2.09022,8000000.0
2009-09-04 11:37:00,2.09027,2.09027,2.08983,2.08988,8000000.0
2009-09-04 11:38:00,2.0898,2.08993,2.08978,2.08993,9000000.0
2009-09-04 11:39:00,2.08986,2.08992,2.08966,2.08966,9000000.0
2009-09-04 11:40:00,2.08974,2.08974,2.08923,2.08926,11000000.0
2009-09-04 11:41:00,2.08936,2.08961,2.0893,2.0893,11000000.0
2009-09-04 11:42:00,2.08951,2.08951,2.08911,2.08912,11000000.0
2009-09-04 11:43:00,2.0887,2.08875,2.0886,2.08862,7000000.0
2009-09-04 11:44:00,2.08916,2.08916,2.08907,2.08914,7000000.0
2009-09-04 11:45:00,2.08894,2.08919,2.08886,2.08886,11000000.0
2009-09-04 11:46:00,2.08902,2.08907,2.08892,2.08893,7000000.0
2009-09-04 11:47:00,2.08908,2.08916,2.08899,2.08899,9000000.0
2009-09-04 11:48:00,2.08899,2.08912,2.08891,2.08891,10000000.0
2009-09-04 11:49:00,2.08913,2.08926,2.08913,2.08925,7000000.0
2009-09-04 11:50:00,2.08924,2.08929,2.08917,2.08917,7000000.0
2009-09-04 11:51:00,2.08938,2.08958,2.08924,2.08956,8000000.0
2009-09-04 11:52:00,2.08938,2.08948,2.08934,2.08944,10000000.0
2009-09-04 11:53:00,2.0894,2.08946,2.08929,2.08941,10000000.0
2009-09-04 11:54:00,2.08919,2.08919,2.08878,2.08893,9000000.0
2009-09-04 11:55:00,2.0889,2.08907,2.08887,2.08887,8000000.0
2009-09-04 11:56:00,2.08879,2.08879,2.08854,2.08879,11000000.0
2009-09-04 11:57:00,2.08881,2.08892,2.08871,2.08871,8000000.0
2009-09-04 11:58:00,2.08869,2.08943,2.08869,2.08943,9000000.0
2009-09-04 11:59:00,2.08955,2.08958,2.08935,2.08946,7000000.0
2009-09-04 12:00:00,2.0896,2.08993,2.0896,2.08993,7000000.0
2009-09-04 12:01:00,2.08997,2.08997,2.08962,2.08971,10000000.0
2009-09-04 12:02:00,2.08978,2.08978,2.08956,2.08968,10000000.0
2009-09-04 12:03:00,2.08956,2.08975,2.08955,2.08975,7000000.0
2009-09-04 12:04:00,2.08977,2.08977,2.08949,2.08954,9000000.0
2009-09-04 12:05:00,2.08949,2.09013,2.08949,2.09007,11000000.0
2009-09-04 12:06:00,2.08973,2.0898,2.08956,2.08956,7000000.0
2009-09-04 12:07:00,2.08983,2.09001,2.08978,2.09001,7000000.0
2009-09-04 12:08:00,2.09002,2.09037,2.08999,2.09028,9000000.0
2009-09-04 12:09:00,2.09017,2.09036,2.08985,2.09036,8000000.0
2009-09-04 12:10:00,2.09024,2.09024,2.09001,2.09001,6000000.0
2009-09-04 12:11:00,2.08998,2.09014,2.08991,2.08991,7000000.0
2009-09-04 12:12:00,2.08974,2.0898,2.08956,2.08956,7000000.0
2009-09-04 12:13:00,2.08961,2.08984,2.08944,2.08971,10000000.0
2009-09-04 12:14:00,2.08974,2.08974,2.08915,2.08915,8000000.0
2009-09-04 12:15:00,2.08885,2.08894,2.08864,2.08878,8000000.0
2009-09-04 12:16:00,2.08881,2.08881,2.08816,2.08816,8000000.0
2009-09-04 12:17:00,2.08822,2.08834,2.08811,2.08834,8000000.0
2009-09-04 12:18:00,2.08792,2.08816,2.08792,2.08816,11000000.0
2009-09-04 12:19:00,2.08806,2.08806,2.0879,2.08795,9000000.0
2009-09-04 12:20:00,2.08794,2.08807,2.08781,2.08802,10000000.0
2009-09-04 12:21:00,2.08742,2.08782,2.08598,2.08598,7000000.0
2009-09-04 12:22:00,2.08797,2.08806,2.0878,2.08791,8000000.0
2009-09-04 12:23:00,2.08782,2.08801,2.08766,2.08801,7000000.0
2009-09-04 12:24:00,2.08822,2.08837,2.08821,2.08837,7000000.0
2009-09-04 12:25:00,2.08841,2.08842,2.08829,2.08833,6000000.0
2009-09-04 12:26:00,2.08837,2.0884,2.08833,2.08835,8000000.0
2009-09-04 12:27:00,2.08831,2.08846,2.08823,2.08838,10000000.0
2009-09-04 12:28:00,2.0885,2.08857,2.08816,2.08857,9000000.0
2009-09-04 12:29:00,2.08877,2.08879,2.08861,2.08873,6000000.0
2009-09-04 12:30:00,2.08867,2.08867,2.08849,2.08865,7000000.0
2009-09-04 12:31:00,2.0887,2.08874,2.08855,2.08874,11000000.0
2009-09-04 12:32:00,2.08852,2.08865,2.0884,2.0884,7000000.0
2009-09-04 12:33:00,2.08831,2.08831,2.08786,2.08786,7000000.0
2009-09-04 12:34:00,2.0878,2.08795,2.0878,2.08782,7000000.0
2009-09-04 12:35:00,2.08773,2.08776,2.08769,2.08769,8000000.0
2009-09-04 12:36:00,2.0879,2.0879,2.08757,2.08757,8000000.0
2009-09-04 12:37:00,2.08744,2.08775,2.08744,2.08758,9000000.0
2009-09-04 12:38:00,2.08748,2.08767,2.08734,2.08767,8000000.0
2009-09-04 12:39:00,2.08756,2.0877,2.08751,2.08751,9000000.0
2009-09-04 12:40:00,2.08743,2.08748,2.0873,2.08738,7000000.0
2009-09-04 12:41:00,2.08744,2.0876,2.08743,2.0876,8000000.0
2009-09-04 12:42:00,2.08775,2.08798,2.08775,2.08798,5000000.0
2009-09-04 12:43:00,2.08818,2.08821,2.08802,2.08802,9000000.0
2009-09-04 12:44:00,2.08801,2.08803,2.08792,2.08797,8000000.0
2009-09-04 12:45:00,2.08758,2.08786,2.08758,2.08778,5000000.0
2009-09-04 12:46:00,2.08786,2.08792,2.08763,2.08779,9000000.0
2009-09-04 12:47:00,2.08781,2.08794,2.08772,2.08793,10000000.0
2009-09-04 12:48:00,2.08805,2.0882,2.08799,2.08804,11000000.0
2009-09-04 12:49:00,2.08854,2.0888,2.0885,2.0887,7000000.0
2009-09-04 12:50:00,2.08858,2.0887,2.08788,2.08832,7000000.0
2009-09-04 12:51:00,2.08882,2.08886,2.08871,2.0888,8000000.0
2009-09-04 12:52:00,2.08879,2.08879,2.08839,2.08878,11000000.0
2009-09-04 12:53:00,2.08878,2.08878,2.08869,2.08873,8000000.0
2009-09-04 12:54:00,2.08872,2.08888,2.08872,2.08883,7000000.0
2009-09-04 12:55:00,2.08871,2.08871,2.08798,2.08798,8000000.0
2009-09-04 12:56:00,2.08786,2.08786,2.08772,2.08782,7000000.0
2009-09-04 12:57:00,2.08762,2.08762,2.08724,2.08724,7000000.0
2009-09-04 12:58:00,2.08764,2.08764,2.08728,2.08735,8000000.0
2009-09-04 12:59:00,2.08704,2.08704,2.08635,2.08647,7000000.0
2009-09-04 13:00:00,2.08639,2.08639,2.08552,2.08552,8000000.0
2009-09-04 13:01:00,2.08506,2.08517,2.08489,2.08507,8000000.0
2009-09-04 13:02:00,2.08532,2.08532,2.08471,2.08498,7000000.0
2009-09-04 13:03:00,2.085,2.085,2.08441,2.08445,8000000.0
2009-09-04 13:04:00,2.08428,2.08458,2.08428,2.08458,7000000.0
2009-09-04 13:05:00,2.0846,2.08465,2.08439,2.08444,8000000.0
2009-09-04 13:06:00,2.084,2.084,2.08346,2.0835,7000000.0
2009-09-04 13:07:00,2.08391,2.08417,2.08391,2.08413,5000000.0
2009-09-04 13:08:00,2.0844,2.08452,2.08433,2.08446,10000000.0
2009-09-04 13:09:00,2.08453,2.08453,2.08417,2.08427,7000000.0
2009-09-04 13:10:00,2.08416,2.08416,2.08377,2.08377,9000000.0
2009-09-04 13:11:00,2.08383,2.08399,2.08362,2.08395,8000000.0
2009-09-04 13:12:00,2.08384,2.08422,2.08367,2.08422,8000000.0
2009-09-04 13:13:00,2.0842,2.08449,2.0842,2.08449,9000000.0
2009-09-04 13:14:00,2.08443,2.08451,2.08385,2.08386,6000000.0
2009-09-04 13:15:00,2.08334,2.08334,2.08284,2.08284,8000000.0
2009-09-04 13:16:00,2.08244,2.08265,2.08244,2.08245,8000000.0
2009-09-04 13:17:00,2.0821,2.0821,2.08183,2.08184,9000000.0
2009-09-04 13:18:00,2.08175,2.08175,2.08138,2.08168,10000000.0
2009-09-04 13:19:00,2.082,2.08209,2.08187,2.08209,8000000.0
2009-09-04 13:20:00,2.08229,2.08244,2.08227,2.08244,8000000.0
2009-09-04 13:21:00,2.08236,2.08396,2.08236,2.08396,7000000.0
2009-09-04 13:22:00,2.08431,2.08431,2.08337,2.08337,11000000.0
2009-09-04 13:23:00,2.08332,2.08493,2.08332,2.08493,8000000.0
2009-09-04 13:24:00,2.08508,2.08508,2.08489,2.08504,7000000.0
2009-09-04 13:25:00,2.08498,2.0853,2.08498,2.08512,5000000.0
2009-09-04 13:26:00,2.08494,2.085,2.08487,2.08499,10000000.0
2009-09-04 13:27:00,2.08484,2.08495,2.08445,2.08445,8000000.0
2009-09-04 13:28:00,2.08481,2.08483,2.08471,2.08473,21000000.0
2009-09-04 13:29:00,2.08458,2.08458,2.08405,2.08405,17000000.0
2009-09-04 13:30:00,2.084,2.08423,2.084,2.08422,7000000.0
2009-09-04 13:31:00,2.08435,2.08457,2.08435,2.08457,9000000.0
2009-09-04 13:32:00,2.08466,2.0847,2.0846,2.0847,14000000.0
2009-09-04 13:33:00,2.08472,2.08472,2.08445,2.08445,14000000.0
2009-09-04 13:34:00,2.08442,2.08451,2.08427,2.08449,31000000.0
2009-09-04 13:35:00,2.08443,2.08448,2.08442,2.08448,17000000.0
2009-09-04 13:36:00,2.08458,2.08463,2.08456,2.08463,24000000.0
2009-09-04 13:37:00,2.08465,2.08465,2.08454,2.08454,10000000.0
2009-09-04 13:38:00,2.08426,2.08429,2.08402,2.08417,18000000.0
2009-09-04 13:39:00,2.08418,2.0842,2.08408,2.0842,15000000.0
2009-09-04 13:40:00,2.08419,2.08423,2.08402,2.08405,29000000.0
2009-09-04 13:41:00,2.08376,2.08376,2.08346,2.08348,13000000.0
2009-09-04 13:42:00,2.0831,2.08342,2.0831,2.08342,8000000.0
2009-09-04 13:43:00,2.08325,2.08325,2.08299,2.08299,10000000.0
2009-09-04 13:44:00,2.08289,2.08289,2.08258,2.08262,26000000.0
2009-09-04 13:45:00,2.08256,2.08258,2.08237,2.08237,22000000.0
2009-09-04 13:46:00,2.08232,2.08247,2.08221,2.08221,19000000.0
2009-09-04 13:47:00,2.08273,2.08289,2.08266,2.08284,17000000.0
2009-09-04 13:48:00,2.08291,2.08305,2.0829,2.08303,22000000.0
2009-09-04 13:49:00,2.08339,2.08376,2.08321,2.08321,24000000.0
2009-09-04 13:50:00,2.08333,2.08393,2.08327,2.08393,15000000.0
2009-09-04 13:51:00,2.08398,2.08398,2.08346,2.08367,22000000.0
2009-09-04 13:52:00,2.08355,2.08372,2.08324,2.08372,32000000.0
2009-09-04 13:53:00,2.08376,2.0845,2.08376,2.08417,28000000.0
2009-09-04 13:54:00,2.08465,2.08506,2.08465,2.08496,31000000.0
2009-09-04 13:55:00,2.08528,2.08528,2.08498,2.08498,20000000.0
2009-09-04 13:56:00,2.08486,2.085,2.08479,2.08488,24000000.0
2009-09-04 13:57:00,2.08492,2.08506,2.08486,2.08489,34000000.0
2009-09-04 13:58:00,2.08473,2.08487,2.08473,2.08487,16000000.0
2009-09-04 13:59:00,2.08475,2.08475,2.08424,2.08432,30000000.0
2009-09-04 14:00:00,2.08419,2.08419,2.08341,2.08341,39000000.0
2009-09-04 14:01:00,2.08326,2.08326,2.08293,2.08301,30000000.0
2009-09-04 14:02:00,2.08301,2.08301,2.08276,2.08285,19000000.0
2009-09-04 14:03:00,2.08284,2.08285,2.08262,2.08266,23000000.0
2009-09-04 14:04:00,2.0827,2.08295,2.0827,2.08295,33000000.0
2009-09-04 14:05:00,2.08302,2.08302,2.08289,2.08289,28000000.0
2009-09-04 14:06:00,2.08264,2.08292,2.08261,2.08292,31000000.0
2009-09-04 14:07:00,2.08305,2.08313,2.08285,2.08291,31000000.0
2009-09-04 14:08:00,2.08295,2.08337,2.08295,2.08337,27000000.0
2009-09-04 14:09:00,2.08339,2.08365,2.08332,2.08365,27000000.0
2009-09-04 14:10:00,2.0837,2.08399,2.08363,2.08399,24000000.0
2009-09-04 14:11:00,2.0842,2.08452,2.0842,2.08452,21000000.0
2009-09-04 14:12:00,2.08451,2.08463,2.08444,2.08444,22000000.0
2009-09-04 14:13:00,2.08464,2.08484,2.08458,2.08478,13000000.0
2009-09-04 14:14:00,2.08481,2.08481,2.08446,2.08446,21000000.0
2009-09-04 14:15:00,2.0842,2.0843,2.08399,2.08407,25000000.0
2009-09-04 14:16:00,2.08419,2.0847,2.08419,2.0847,26000000.0
2009-09-04 14:17:00,2.08504,2.08504,2.0848,2.08482,32000000.0
2009-09-04 14:18:00,2.08484,2.0852,2.08484,2.0852,27000000.0
2009-09-04 14:19:00,2.08522,2.08567,2.08507,2.08567,35000000.0
2009-09-04 14:20:00,2.08563,2.08563,2.08482,2.08488,32000000.0
2009-09-04 14:21:00,2.08508,2.08537,2.08508,2.08522,39000000.0
2009-09-04 14:22:00,2.08492,2.08511,2.08492,2.08493,22000000.0
2009-09-04 14:23:00,2.0844,2.08459,2.08416,2.0842,40000000.0
2009-09-04 14:24:00,2.08415,2.08444,2.0841,2.08441,10000000.0
2009-09-04 14:25:00,2.08458,2.085,2.08458,2.08492,35000000.0
2009-09-04 14:26:00,2.08511,2.08511,2.0846,2.08462,18000000.0
2009-09-04 14:27:00,2.08419,2.08419,2.08331,2.08343,28000000.0
2009-09-04 14:28:00,2.08306,2.08306,2.08243,2.08274,21000000.0
2009-09-04 14:29:00,2.08306,2.08306,2.08237,2.08265,16000000.0
2009-09-04 14:30:00,2.081,2.08587,2.081,2.08587,25000000.0
2009-09-04 14:31:00,2.08663,2.0874,2.08663,2.0874,26000000.0
2009-09-04 14:32:00,2.0876,2.08783,2.08688,2.08688,32000000.0
2009-09-04 14:33:00,2.08612,2.08612,2.08413,2.08413,20000000.0
2009-09-04 14:34:00,2.08212,2.08212,2.07978,2.07978,25000000.0
2009-09-04 14:35:00,2.07831,2.07859,2.07712,2.07712,23000000.0
2009-09-04 14:36:00,2.07848,2.07861,2.07835,2.07859,11000000.0
2009-09-04 14:37:00,2.07866,2.07961,2.07866,2.07961,41000000.0
2009-09-04 14:38:00,2.07954,2.07985,2.07923,2.07923,54000000.0
2009-09-04 14:39:00,2.07905,2.07962,2.07887,2.07962,36000000.0
2009-09-04 14:40:00,2.08034,2.08126,2.08032,2.08126,36000000.0
2009-09-04 14:41:00,2.0814,2.08215,2.08121,2.08215,41000000.0
2009-09-04 14:42:00,2.08279,2.08313,2.08279,2.08288,19000000.0
2009-09-04 14:43:00,2.08332,2.08476,2.08332,2.08476,20000000.0
2009-09-04 14:44:00,2.08427,2.08427,2.08285,2.08285,25000000.0
2009-09-04 14:45:00,2.0828,2.08356,2.0828,2.08349,33000000.0
2009-09-04 14:46:00,2.08357,2.08431,2.08357,2.0839,11000000.0
2009-09-04 14:47:00,2.08378,2.08402,2.08378,2.0839,7000000.0
2009-09-04 14:48:00,2.08339,2.08363,2.08337,2.08363,21000000.0
2009-09-04 14:49:00,2.08393,2.08492,2.08386,2.08492,32000000.0
2009-09-04 14:50:00,2.08448,2.0846,2.08429,2.0846,33000000.0
2009-09-04 14:51:00,2.08547,2.08547,2.08486,2.08515,37000000.0
2009-09-04 14:52:00,2.08604,2.08624,2.08569,2.08569,17000000.0
2009-09-04 14:53:00,2.08561,2.08627,2.0856,2.08627,22000000.0
2009-09-04 14:54:00,2.08615,2.08656,2.08597,2.08656,17000000.0
2009-09-04 14:55:00,2.08616,2.08623,2.08582,2.08582,7000000.0
2009-09-04 14:56:00,2.08528,2.08528,2.08461,2.08461,21000000.0
2009-09-04 14:57:00,2.08376,2.08386,2.08365,2.08378,12000000.0
2009-09-04 14:58:00,2.08377,2.08405,2.08355,2.08405,31000000.0
2009-09-04 14:59:00,2.08422,2.08496,2.08422,2.08496,20000000.0
2009-09-04 15:00:00,2.0854,2.0854,2.08405,2.08405,32000000.0
2009-09-04 15:01:00,2.08482,2.08649,2.08482,2.08649,14000000.0
2009-09-04 15:02:00,2.08587,2.08587,2.08435,2.08438,26000000.0
2009-09-04 15:03:00,2.08448,2.08448,2.0841,2.0841,30000000.0
2009-09-04 15:04:00,2.08409,2.08459,2.08401,2.08459,29000000.0
2009-09-04 15:05:00,2.08448,2.08554,2.08448,2.08553,28000000.0
2009-09-04 15:06:00,2.08514,2.08516,2.08437,2.08437,16000000.0
2009-09-04 15:07:00,2.08475,2.08587,2.08475,2.08587,26000000.0
2009-09-04 15:08:00,2.08632,2.08663,2.08629,2.08644,25000000.0
2009-09-04 15:09:00,2.08671,2.08671,2.08589,2.08589,34000000.0
2009-09-04 15:10:00,2.086,2.086,2.08568,2.08568,36000000.0
2009-09-04 15:11:00,2.08578,2.08598,2.08564,2.08579,27000000.0
2009-09-04 15:12:00,2.08552,2.08552,2.08519,2.08519,26000000.0
2009-09-04 15:13:00,2.08537,2.08577,2.08537,2.08562,41000000.0
2009-09-04 15:14:00,2.0857,2.0857,2.08493,2.08493,30000000.0
2009-09-04 15:15:00,2.08487,2.08487,2.08422,2.08422,21000000.0
2009-09-04 15:16:00,2.08412,2.08447,2.08404,2.08435,9000000.0
2009-09-04 15:17:00,2.08496,2.08527,2.08496,2.08519,26000000.0
2009-09-04 15:18:00,2.08518,2.08518,2.08444,2.08444,10000000.0
2009-09-04 15:19:00,2.08436,2.08482,2.08436,2.08482,16000000.0
2009-09-04 15:20:00,2.08499,2.08556,2.08499,2.08556,20000000.0
2009-09-04 15:21:00,2.08539,2.08545,2.08506,2.08506,12000000.0
2009-09-04 15:22:00,2.08463,2.08463,2.08421,2.08421,22000000.0
2009-09-04 15:23:00,2.08392,2.08392,2.08346,2.08346,36000000.0
2009-09-04 15:24:00,2.08341,2.08405,2.08341,2.08399,20000000.0
2009-09-04 15:25:00,2.08395,2.08395,2.08383,2.08393,14000000.0
2009-09-04 15:26:00,2.08427,2.0847,2.08426,2.0847,40000000.0
2009-09-04 15:27:00,2.08485,2.08485,2.08392,2.08392,32000000.0
2009-09-04 15:28:00,2.08403,2.08411,2.08378,2.08378,55000000.0
2009-09-04 15:29:00,2.08377,2.0841,2.0821,2.0821,47000000.0
2009-09-04 15:30:00,2.08154,2.0836,2.08143,2.08312,71000000.0
2009-09-04 15:31:00,2.08366,2.08393,2.08366,2.08393,58000000.0
2009-09-04 15:32:00,2.08409,2.08451,2.08409,2.08428,25000000.0
2009-09-04 15:33:00,2.08388,2.08432,2.08357,2.08367,32000000.0
2009-09-04 15:34:00,2.0833,2.08376,2.0833,2.08348,22000000.0
2009-09-04 15:35:00,2.08288,2.08288,2.08221,2.08252,30000000.0
2009-09-04 15:36:00,2.08274,2.08274,2.08249,2.08249,23000000.0
2009-09-04 15:37:00,2.08304,2.08304,2.08249,2.08263,24000000.0
2009-09-04 15:38:00,2.08251,2.08262,2.0821,2.0821,61000000.0
2009-09-04 15:39:00,2.08218,2.08229,2.08201,2.08206,40000000.0
2009-09-04 15:40:00,2.08177,2.08179,2.08126,2.08126,37000000.0
2009-09-04 15:41:00,2.0817,2.08182,2.08154,2.08182,43000000.0
2009-09-04 15:42:00,2.08186,2.08186,2.08135,2.08156,41000000.0
2009-09-04 15:43:00,2.08182,2.08182,2.08141,2.08178,30000000.0
2009-09-04 15:44:00,2.0821,2.0823,2.08173,2.0823,29000000.0
2009-09-04 15:45:00,2.08244,2.0826,2.08244,2.08249,36000000.0
2009-09-04 15:46:00,2.08312,2.0839,2.08312,2.08333,24000000.0
2009-09-04 15:47:00,2.08334,2.08383,2.08334,2.08383,31000000.0
2009-09-04 15:48:00,2.08372,2.08372,2.08315,2.08315,33000000.0
2009-09-04 15:49:00,2.08339,2.08409,2.08339,2.08397,25000000.0
2009-09-04 15:50:00,2.08378,2.08443,2.08375,2.08375,11000000.0
2009-09-04 15:51:00,2.08391,2.08401,2.0835,2.08401,37000000.0
2009-09-04 15:52:00,2.08407,2.08431,2.08398,2.08431,23000000.0
2009-09-04 15:53:00,2.08399,2.08415,2.08307,2.08307,15000000.0
2009-09-04 15:54:00,2.08286,2.08311,2.08286,2.083,26000000.0
2009-09-04 15:55:00,2.08298,2.08303,2.08285,2.08286,33000000.0
2009-09-04 15:56:00,2.08291,2.08308,2.08252,2.08262,36000000.0
2009-09-04 15:57:00,2.08242,2.08265,2.08222,2.08222,34000000.0
2009-09-04 15:58:00,2.08227,2.08276,2.08227,2.08276,24000000.0
2009-09-04 15:59:00,2.08287,2.08325,2.08287,2.08298,23000000.0
2009-09-04 16:00:00,2.08346,2.08346,2.08205,2.08205,51000000.0
2009-09-04 16:01:00,2.08125,2.08125,2.08099,2.08099,31000000.0
2009-09-04 16:02:00,2.08074,2.08074,2.08019,2.08019,29000000.0
2009-09-04 16:03:00,2.08017,2.08206,2.08017,2.08206,51000000.0
2009-09-04 16:04:00,2.08244,2.08247,2.08232,2.08243,38000000.0
2009-09-04 16:05:00,2.08245,2.0827,2.08235,2.08235,37000000.0
2009-09-04 16:06:00,2.08219,2.08219,2.08128,2.08128,33000000.0
2009-09-04 16:07:00,2.08052,2.08097,2.08052,2.08097,37000000.0
2009-09-04 16:08:00,2.08083,2.08147,2.08083,2.08147,37000000.0
2009-09-04 16:09:00,2.08176,2.08221,2.08174,2.08185,44000000.0
2009-09-04 16:10:00,2.08194,2.0822,2.08194,2.08199,41000000.0
2009-09-04 16:11:00,2.08223,2.08275,2.08223,2.0826,27000000.0
2009-09-04 16:12:00,2.08263,2.08263,2.08157,2.08157,22000000.0
2009-09-04 16:13:00,2.08124,2.08124,2.08089,2.08089,38000000.0
2009-09-04 16:14:00,2.08078,2.08091,2.08018,2.08018,41000000.0
2009-09-04 16:15:00,2.07992,2.08014,2.07985,2.08003,42000000.0
2009-09-04 16:16:00,2.0801,2.08025,2.07996,2.07997,45000000.0
2009-09-04 16:17:00,2.07975,2.07982,2.07962,2.07962,22000000.0
2009-09-04 16:18:00,2.0796,2.0796,2.07909,2.0793,49000000.0
2009-09-04 16:19:00,2.07952,2.0798,2.07945,2.07976,27000000.0
2009-09-04 16:20:00,2.07982,2.08,2.07982,2.07987,52000000.0
2009-09-04 16:21:00,2.08008,2.08071,2.08008,2.08046,37000000.0
2009-09-04 16:22:00,2.0802,2.08037,2.08014,2.08014,50000000.0
2009-09-04 16:23:00,2.07966,2.07966,2.07893,2.07901,48000000.0
2009-09-04 16:24:00,2.07946,2.07946,2.07898,2.07934,44000000.0
2009-09-04 16:25:00,2.07929,2.07963,2.07929,2.07957,28000000.0
2009-09-04 16:26:00,2.07944,2.07973,2.0794,2.0794,41000000.0
2009-09-04 16:27:00,2.07967,2.07971,2.07958,2.07962,46000000.0
2009-09-04 16:28:00,2.07966,2.07973,2.07955,2.07961,34000000.0
2009-09-04 16:29:00,2.07954,2.07967,2.07946,2.07962,24000000.0
2009-09-04 16:30:00,2.07979,2.07979,2.07959,2.07978,43000000.0
2009-09-04 16:31:00,2.07995,2.08,2.07955,2.07968,36000000.0
2009-09-04 16:32:00,2.08016,2.08073,2.08003,2.08073,34000000.0
2009-09-04 16:33:00,2.08012,2.08038,2.08012,2.08016,41000000.0
2009-09-04 16:34:00,2.08002,2.08002,2.07965,2.07967,29000000.0
2009-09-04 16:35:00,2.07979,2.08054,2.07979,2.08054,53000000.0
2009-09-04 16:36:00,2.08051,2.08051,2.07982,2.07989,43000000.0
2009-09-04 16:37:00,2.08061,2.08073,2.08059,2.08071,56000000.0
2009-09-04 16:38:00,2.08053,2.08053,2.08016,2.08031,34000000.0
2009-09-04 16:39:00,2.0802,2.08036,2.08007,2.08036,43000000.0
2009-09-04 16:40:00,2.08015,2.08015,2.07968,2.07984,63000000.0
2009-09-04 16:41:00,2.07958,2.07978,2.07934,2.07971,44000000.0
2009-09-04 16:42:00,2.0797,2.07981,2.07944,2.07944,57000000.0
2009-09-04 16:43:00,2.07946,2.07948,2.07918,2.07948,20000000.0
2009-09-04 16:44:00,2.07957,2.07963,2.07934,2.07962,34000000.0
2009-09-04 16:45:00,2.07968,2.07971,2.07944,2.07953,41000000.0
2009-09-04 16:46:00,2.07949,2.07957,2.07935,2.07957,59000000.0
2009-09-04 16:47:00,2.07956,2.07983,2.07942,2.07983,55000000.0
2009-09-04 16:48:00,2.07954,2.07954,2.07899,2.07942,46000000.0
2009-09-04 16:49:00,2.07919,2.07919,2.07908,2.07913,35000000.0
2009-09-04 16:50:00,2.07896,2.0797,2.07896,2.0797,45000000.0
2009-09-04 16:51:00,2.07964,2.07964,2.07907,2.07907,30000000.0
2009-09-04 16:52:00,2.079,2.0799,2.079,2.07989,30000000.0
2009-09-04 16:53:00,2.08018,2.08018,2.07994,2.07995,19000000.0
2009-09-04 16:54:00,2.08009,2.08028,2.07993,2.08028,18000000.0
2009-09-04 16:55:00,2.08024,2.08025,2.08003,2.08003,40000000.0
2009-09-04 16:56:00,2.07994,2.07994,2.07973,2.07981,37000000.0
2009-09-04 16:57:00,2.07953,2.07967,2.07887,2.07887,17000000.0
2009-09-04 16:58:00,2.0794,2.0794,2.07925,2.07935,45000000.0
2009-09-04 16:59:00,2.0794,2.0794,2.07854,2.0787,39000000.0
2009-09-04 17:00:00,2.07911,2.07946,2.07891,2.07946,47000000.0
2009-09-04 17:01:00,2.07987,2.07999,2.07966,2.07999,26000000.0
2009-09-04 17:02:00,2.08018,2.08051,2.08003,2.0805,33000000.0
2009-09-04 17:03:00,2.08067,2.08137,2.08067,2.08137,33000000.0
2009-09-04 17:04:00,2.08123,2.0814,2.08122,2.08137,37000000.0
2009-09-04 17:05:00,2.08141,2.0815,2.08123,2.08123,35000000.0
2009-09-04 17:06:00,2.08104,2.08104,2.08031,2.08031,46000000.0
2009-09-04 17:07:00,2.07999,2.08006,2.07968,2.07968,33000000.0
2009-09-04 17:08:00,2.07957,2.07978,2.07951,2.07954,45000000.0
2009-09-04 17:09:00,2.07955,2.07984,2.07955,2.07984,47000000.0
2009-09-04 17:10:00,2.07964,2.07978,2.07908,2.07908,36000000.0
2009-09-04 17:11:00,2.07861,2.07898,2.07861,2.07893,44000000.0
2009-09-04 17:12:00,2.0786,2.07889,2.07847,2.07889,23000000.0
2009-09-04 17:13:00,2.07955,2.07989,2.07951,2.07961,35000000.0
2009-09-04 17:14:00,2.07985,2.07985,2.07932,2.07932,27000000.0
2009-09-04 17:15:00,2.07923,2.07925,2.07888,2.07925,26000000.0
2009-09-04 17:16:00,2.07921,2.07921,2.07881,2.07908,27000000.0
2009-09-04 17:17:00,2.07912,2.07943,2.07912,2.07943,38000000.0
2009-09-04 17:18:00,2.07972,2.08004,2.07972,2.07986,29000000.0
2009-09-04 17:19:00,2.08034,2.08139,2.08034,2.08139,19000000.0
2009-09-04 17:20:00,2.08121,2.08123,2.08086,2.08123,29000000.0
2009-09-04 17:21:00,2.08157,2.08157,2.08004,2.08004,26000000.0
2009-09-04 17:22:00,2.07952,2.07952,2.07882,2.07882,30000000.0
2009-09-04 17:23:00,2.07865,2.07891,2.07856,2.07883,32000000.0
2009-09-04 17:24:00,2.07893,2.07893,2.07829,2.07829,23000000.0
2009-09-04 17:25:00,2.07835,2.07879,2.07834,2.07879,20000000.0
2009-09-04 17:26:00,2.07906,2.07925,2.07905,2.07919,18000000.0
2009-09-04 17:27:00,2.0791,2.07923,2.07901,2.0792,44000000.0
2009-09-04 17:28:00,2.07937,2.07965,2.07933,2.07965,39000000.0
2009-09-04 17:29:00,2.07964,2.07982,2.07954,2.07982,36000000.0
2009-09-04 17:30:00,2.07993,2.08004,2.07958,2.08004,61000000.0
2009-09-04 17:31:00,2.08063,2.08073,2.08055,2.0807,62000000.0
2009-09-04 17:32:00,2.08095,2.08095,2.08044,2.08044,54000000.0
2009-09-04 17:33:00,2.08043,2.08059,2.08036,2.08059,64000000.0
2009-09-04 17:34:00,2.08073,2.08078,2.0803,2.08045,60000000.0
2009-09-04 17:35:00,2.08001,2.08006,2.07956,2.08006,43000000.0
2009-09-04 17:36:00,2.08023,2.08128,2.08002,2.08128,58000000.0
2009-09-04 17:37:00,2.0815,2.08161,2.08143,2.08158,47000000.0
2009-09-04 17:38:00,2.08145,2.08147,2.08135,2.08135,44000000.0
2009-09-04 17:39:00,2.08138,2.08148,2.08115,2.08148,41000000.0
2009-09-04 17:40:00,2.08181,2.08181,2.08135,2.08154,59000000.0
2009-09-04 17:41:00,2.08143,2.08145,2.08132,2.08145,50000000.0
2009-09-04 17:42:00,2.08143,2.08218,2.08143,2.08218,37000000.0
2009-09-04 17:43:00,2.08245,2.0825,2.08236,2.08236,33000000.0
2009-09-04 17:44:00,2.08238,2.08258,2.08232,2.0825,46000000.0
2009-09-04 17:45:00,2.0829,2.08341,2.0829,2.08341,49000000.0
2009-09-04 17:46:00,2.08357,2.08392,2.08357,2.08392,56000000.0
2009-09-04 17:47:00,2.08387,2.08391,2.08363,2.08384,65000000.0
2009-09-04 17:48:00,2.08399,2.08409,2.08378,2.08385,61000000.0
2009-09-04 17:49:00,2.08398,2.08398,2.08356,2.08356,72000000.0
2009-09-04 17:50:00,2.08366,2.08401,2.08366,2.08395,53000000.0
2009-09-04 17:51:00,2.08378,2.08378,2.08359,2.08365,54000000.0
2009-09-04 17:52:00,2.08342,2.08342,2.08316,2.08326,51000000.0
2009-09-04 17:53:00,2.08327,2.08327,2.08273,2.08273,42000000.0
2009-09-04 17:54:00,2.08267,2.08267,2.08192,2.08204,32000000.0
2009-09-04 17:55:00,2.08164,2.08175,2.08161,2.08175,32000000.0
2009-09-04 17:56:00,2.08179,2.08191,2.08177,2.08191,47000000.0
2009-09-04 17:57:00,2.08185,2.08192,2.08163,2.08179,34000000.0
2009-09-04 17:58:00,2.08099,2.08099,2.08005,2.08005,44000000.0
2009-09-04 17:59:00,2.08026,2.08026,2.07942,2.07996,39000000.0
2009-09-04 18:00:00,2.0799,2.0799,2.07915,2.07915,32000000.0
2009-09-04 18:01:00,2.07944,2.08012,2.07944,2.08012,52000000.0
2009-09-04 18:02:00,2.08027,2.08063,2.08025,2.08063,30000000.0
2009-09-04 18:03:00,2.08056,2.08086,2.08004,2.08004,38000000.0
2009-09-04 18:04:00,2.0798,2.07982,2.07899,2.07914,38000000.0
2009-09-04 18:05:00,2.0792,2.07927,2.07906,2.07906,36000000.0
2009-09-04 18:06:00,2.0783,2.07896,2.0783,2.07866,32000000.0
2009-09-04 18:07:00,2.07856,2.07856,2.07771,2.07828,38000000.0
2009-09-04 18:08:00,2.07835,2.07841,2.07811,2.07841,56000000.0
2009-09-04 18:09:00,2.0782,2.0782,2.0759,2.0759,34000000.0
2009-09-04 18:10:00,2.07523,2.07532,2.07489,2.07532,26000000.0
2009-09-04 18:11:00,2.07594,2.0765,2.07594,2.0765,34000000.0
2009-09-04 18:12:00,2.0767,2.07696,2.07645,2.07696,24000000.0
2009-09-04 18:13:00,2.07659,2.07699,2.07659,2.07688,30000000.0
2009-09-04 18:14:00,2.07688,2.07713,2.07641,2.07641,22000000.0
2009-09-04 18:15:00,2.07674,2.07674,2.07646,2.07653,21000000.0
2009-09-04 18:16:00,2.07657,2.0769,2.07656,2.0769,66000000.0
2009-09-04 18:17:00,2.07687,2.07702,2.07656,2.07656,60000000.0
2009-09-04 18:18:00,2.07638,2.07695,2.07638,2.07695,33000000.0
2009-09-04 18:19:00,2.07719,2.07768,2.07719,2.07768,46000000.0
2009-09-04 18:20:00,2.07752,2.07754,2.07688,2.07688,61000000.0
2009-09-04 18:21:00,2.07635,2.07663,2.07635,2.07659,37000000.0
2009-09-04 18:22:00,2.07659,2.07675,2.07649,2.07649,49000000.0
2009-09-04 18:23:00,2.07658,2.07686,2.07658,2.07663,34000000.0
2009-09-04 18:24:00,2.07677,2.07726,2.07672,2.07721,47000000.0
2009-09-04 18:25:00,2.07735,2.07751,2.07713,2.07751,31000000.0
2009-09-04 18:26:00,2.07756,2.07756,2.07723,2.07732,43000000.0
2009-09-04 18:27:00,2.0771,2.0771,2.07675,2.07675,35000000.0
2009-09-04 18:28:00,2.07655,2.07655,2.07629,2.07629,18000000.0
2009-09-04 18:29:00,2.07622,2.07629,2.07602,2.0761,24000000.0
2009-09-04 18:30:00,2.07643,2.07643,2.07601,2.07601,32000000.0
2009-09-04 18:31:00,2.07602,2.0764,2.076,2.0764,46000000.0
2009-09-04 18:32:00,2.0766,2.07685,2.0766,2.07661,55000000.0
2009-09-04 18:33:00,2.07638,2.07679,2.07638,2.0765,29000000.0
2009-09-04 18:34:00,2.076,2.0763,2.07563,2.07563,32000000.0
2009-09-04 18:35:00,2.07527,2.07527,2.07493,2.07521,47000000.0
2009-09-04 18:36:00,2.07555,2.0756,2.07529,2.07546,65000000.0
2009-09-04 18:37:00,2.07512,2.0752,2.07492,2.0752,63000000.0
2009-09-04 18:38:00,2.07521,2.07521,2.07486,2.07486,61000000.0
2009-09-04 18:39:00,2.07485,2.07498,2.0748,2.07487,37000000.0
2009-09-04 18:40:00,2.07528,2.07528,2.07495,2.07519,52000000.0
2009-09-04 18:41:00,2.07537,2.07582,2.07533,2.0756,68000000.0
2009-09-04 18:42:00,2.07548,2.07558,2.07529,2.07558,40000000.0
2009-09-04 18:43:00,2.07605,2.07621,2.07602,2.07621,39000000.0
2009-09-04 18:44:00,2.07648,2.0766,2.07635,2.07635,33000000.0
2009-09-04 18:45:00,2.0764,2.07652,2.07622,2.07622,57000000.0
2009-09-04 18:46:00,2.07611,2.07631,2.07606,2.07619,61000000.0
2009-09-04 18:47:00,2.07613,2.07632,2.07603,2.07603,41000000.0
2009-09-04 18:48:00,2.07594,2.07603,2.07584,2.07586,26000000.0
2009-09-04 18:49:00,2.07588,2.07594,2.07565,2.07582,31000000.0
2009-09-04 18:50:00,2.0759,2.07607,2.07577,2.07577,37000000.0
2009-09-04 18:51:00,2.07581,2.076,2.07572,2.076,17000000.0
2009-09-04 18:52:00,2.07606,2.07606,2.07584,2.07584,33000000.0
2009-09-04 18:53:00,2.07581,2.07597,2.07568,2.07586,31000000.0
2009-09-04 18:54:00,2.07588,2.07611,2.07588,2.076,11000000.0
2009-09-04 18:55:00,2.07621,2.07657,2.07621,2.07651,22000000.0
2009-09-04 18:56:00,2.07682,2.07688,2.07664,2.07679,16000000.0
2009-09-04 18:57:00,2.07694,2.07712,2.07687,2.07708,15000000.0
2009-09-04 18:58:00,2.07722,2.07773,2.07722,2.07726,19000000.0
2009-09-04 18:59:00,2.07719,2.07741,2.07676,2.07676,26000000.0
2009-09-04 19:00:00,2.0765,2.07663,2.07625,2.07625,12000000.0
2009-09-04 19:01:00,2.07619,2.07626,2.07577,2.07577,18000000.0
2009-09-04 19:02:00,2.07555,2.07602,2.07555,2.07602,23000000.0
2009-09-04 19:03:00,2.07616,2.07619,2.0761,2.0761,21000000.0
2009-09-04 19:04:00,2.07609,2.07636,2.07609,2.07636,55000000.0
2009-09-04 19:05:00,2.07643,2.07654,2.07639,2.07654,42000000.0
2009-09-04 19:06:00,2.07667,2.0771,2.07667,2.0771,63000000.0
2009-09-04 19:07:00,2.07708,2.07712,2.07692,2.07692,39000000.0
2009-09-04 19:08:00,2.07695,2.07709,2.07695,2.07705,32000000.0
2009-09-04 19:09:00,2.07689,2.07815,2.07689,2.07803,56000000.0
2009-09-04 19:10:00,2.07837,2.07849,2.07825,2.07844,27000000.0
2009-09-04 19:11:00,2.07817,2.0782,2.07775,2.07785,36000000.0
2009-09-04 19:12:00,2.07785,2.07801,2.07773,2.07801,25000000.0
2009-09-04 19:13:00,2.07818,2.07864,2.07818,2.07864,23000000.0
2009-09-04 19:14:00,2.07889,2.07889,2.07853,2.0786,37000000.0
2009-09-04 19:15:00,2.07846,2.07846,2.07744,2.07744,17000000.0
2009-09-04 19:16:00,2.07799,2.07827,2.07718,2.07718,23000000.0
2009-09-04 19:17:00,2.07711,2.07727,2.07711,2.07722,17000000.0
2009-09-04 19:18:00,2.07751,2.07803,2.07751,2.078,30000000.0
2009-09-04 19:19:00,2.07808,2.07825,2.07808,2.07815,36000000.0
2009-09-04 19:20:00,2.07856,2.07864,2.07849,2.07864,23000000.0
2009-09-04 19:21:00,2.07854,2.07854,2.07832,2.07832,21000000.0
2009-09-04 19:22:00,2.07831,2.07831,2.07741,2.07741,25000000.0
2009-09-04 19:23:00,2.0772,2.0772,2.07671,2.07706,12000000.0
2009-09-04 19:24:00,2.07693,2.0773,2.07693,2.0772,39000000.0
2009-09-04 19:25:00,2.07666,2.07699,2.07666,2.07699,49000000.0
2009-09-04 19:26:00,2.07704,2.07758,2.07696,2.07758,48000000.0
2009-09-04 19:27:00,2.07803,2.07803,2.07753,2.07753,51000000.0
2009-09-04 19:28:00,2.07742,2.07742,2.07716,2.07716,40000000.0
2009-09-04 19:29:00,2.0774,2.0774,2.07685,2.07685,28000000.0
2009-09-04 19:30:00,2.07689,2.07689,2.07638,2.07639,32000000.0
2009-09-04 19:31:00,2.07641,2.07691,2.07641,2.07691,28000000.0
2009-09-04 19:32:00,2.07751,2.07751,2.07714,2.07723,31000000.0
2009-09-04 19:33:00,2.07707,2.07707,2.07672,2.07684,14000000.0
2009-09-04 19:34:00,2.07675,2.07692,2.07661,2.07692,49000000.0
2009-09-04 19:35:00,2.077,2.07707,2.0767,2.07705,28000000.0
2009-09-04 19:36:00,2.07694,2.07702,2.07694,2.07702,16000000.0
2009-09-04 19:37:00,2.07689,2.077,2.07679,2.07697,26000000.0
2009-09-04 19:38:00,2.07696,2.07696,2.0767,2.07689,18000000.0
2009-09-04 19:39:00,2.07701,2.07701,2.0768,2.07695,13000000.0
2009-09-04 19:40:00,2.07668,2.07703,2.07664,2.07664,16000000.0
2009-09-04 19:41:00,2.07657,2.07747,2.07657,2.07747,17000000.0
2009-09-04 19:42:00,2.07765,2.07801,2.07765,2.078,19000000.0
2009-09-04 19:43:00,2.07797,2.07811,2.07791,2.07811,21000000.0
2009-09-04 19:44:00,2.07789,2.07805,2.0773,2.0773,21000000.0
2009-09-04 19:45:00,2.0769,2.07739,2.0769,2.07704,33000000.0
2009-09-04 19:46:00,2.07713,2.07733,2.07704,2.07707,18000000.0
2009-09-04 19:47:00,2.07696,2.07711,2.07694,2.07711,22000000.0
2009-09-04 19:48:00,2.07731,2.07735,2.0772,2.07731,18000000.0
2009-09-04 19:49:00,2.0772,2.0772,2.07703,2.07703,27000000.0
2009-09-04 19:50:00,2.07717,2.07731,2.07709,2.07731,23000000.0
2009-09-04 19:51:00,2.07722,2.07723,2.07703,2.07703,25000000.0
2009-09-04 19:52:00,2.07727,2.07736,2.07718,2.07718,15000000.0
2009-09-04 19:53:00,2.07706,2.07706,2.07693,2.077,21000000.0
2009-09-04 19:54:00,2.07701,2.07735,2.07701,2.07735,9000000.0
2009-09-04 19:55:00,2.0772,2.0772,2.07669,2.07692,30000000.0
2009-09-04 19:56:00,2.07703,2.07714,2.07703,2.07707,20000000.0
2009-09-04 19:57:00,2.07737,2.07763,2.07731,2.07763,12000000.0
2009-09-04 19:58:00,2.07778,2.07795,2.07757,2.07795,13000000.0
2009-09-04 19:59:00,2.078,2.07808,2.07784,2.07792,31000000.0
2009-09-04 20:00:00,2.07765,2.07772,2.07737,2.07772,23000000.0
2009-09-04 20:01:00,2.07767,2.07792,2.07767,2.07792,13000000.0
2009-09-04 20:02:00,2.07803,2.07806,2.07773,2.07777,20000000.0
2009-09-04 20:03:00,2.0779,2.07806,2.0779,2.07791,18000000.0
2009-09-04 20:04:00,2.07778,2.07822,2.07778,2.07822,27000000.0
2009-09-04 20:05:00,2.07842,2.07882,2.07842,2.07856,23000000.0
2009-09-04 20:06:00,2.07886,2.07886,2.07849,2.07849,13000000.0
2009-09-04 20:07:00,2.07847,2.07899,2.07847,2.07878,29000000.0
2009-09-04 20:08:00,2.07876,2.07915,2.07876,2.07895,15000000.0
2009-09-04 20:09:00,2.07939,2.07984,2.07939,2.07953,17000000.0
2009-09-04 20:10:00,2.07959,2.07959,2.07941,2.07942,20000000.0
2009-09-04 20:11:00,2.07979,2.07979,2.07936,2.07954,10000000.0
2009-09-04 20:12:00,2.07961,2.07985,2.0793,2.0793,15000000.0
2009-09-04 20:13:00,2.079,2.07925,2.07898,2.07898,17000000.0
2009-09-04 20:14:00,2.07887,2.07948,2.07887,2.07948,15000000.0
2009-09-04 20:15:00,2.07956,2.08011,2.07935,2.08011,10000000.0
2009-09-04 20:16:00,2.08036,2.08036,2.08018,2.08018,22000000.0
2009-09-04 20:17:00,2.08049,2.08061,2.08037,2.08048,17000000.0
2009-09-04 20:18:00,2.08014,2.08043,2.08012,2.08034,24000000.0
2009-09-04 20:19:00,2.08026,2.0803,2.08019,2.08019,9000000.0
2009-09-04 20:20:00,2.08021,2.08033,2.08011,2.08026,14000000.0
2009-09-04 20:21:00,2.08028,2.08028,2.07981,2.07981,7000000.0
2009-09-04 20:22:00,2.07991,2.07997,2.07982,2.07982,12000000.0
2009-09-04 20:23:00,2.07986,2.08007,2.07986,2.07992,6000000.0
2009-09-04 20:24:00,2.07978,2.0798,2.07949,2.07949,15000000.0
2009-09-04 20:25:00,2.07978,2.0799,2.07966,2.07978,16000000.0
2009-09-04 20:26:00,2.07994,2.08028,2.07994,2.08015,22000000.0
2009-09-04 20:27:00,2.08003,2.08011,2.07986,2.08011,11000000.0
2009-09-04 20:28:00,2.07991,2.08035,2.07991,2.08035,7000000.0
2009-09-04 20:29:00,2.08051,2.08068,2.08051,2.08056,20000000.0
2009-09-04 20:30:00,2.0807,2.08082,2.0806,2.08078,27000000.0
2009-09-04 20:31:00,2.08056,2.08078,2.08056,2.08078,17000000.0
2009-09-04 20:32:00,2.08092,2.08092,2.08044,2.08044,20000000.0
2009-09-04 20:33:00,2.08038,2.08038,2.07994,2.07994,14000000.0
2009-09-04 20:34:00,2.07984,2.07992,2.07978,2.07987,28000000.0
2009-09-04 20:35:00,2.0801,2.08034,2.0801,2.08034,23000000.0
2009-09-04 20:36:00,2.08039,2.08043,2.08029,2.08043,11000000.0
2009-09-04 20:37:00,2.08035,2.08035,2.07987,2.07987,7000000.0
2009-09-04 20:38:00,2.07971,2.07971,2.07955,2.07961,10000000.0
2009-09-04 20:39:00,2.07955,2.07964,2.07923,2.07923,9000000.0
2009-09-04 20:40:00,2.07924,2.07928,2.07911,2.07916,7000000.0
2009-09-04 20:41:00,2.07918,2.07923,2.07912,2.07912,8000000.0
2009-09-04 20:42:00,2.07887,2.07918,2.07887,2.07918,15000000.0
2009-09-04 20:43:00,2.07946,2.07946,2.07939,2.07946,12000000.0
2009-09-04 20:44:00,2.07957,2.07966,2.07955,2.07956,7000000.0
2009-09-04 20:45:00,2.07935,2.07935,2.07807,2.07807,12000000.0
2009-09-04 20:46:00,2.07838,2.07844,2.07816,2.07825,9000000.0
2009-09-04 20:47:00,2.07839,2.07848,2.07824,2.07848,11000000.0
2009-09-04 20:48:00,2.07846,2.07846,2.07826,2.07826,11000000.0
2009-09-04 20:49:00,2.07828,2.07842,2.07814,2.07836,18000000.0
2009-09-04 20:50:00,2.07846,2.07862,2.07846,2.07859,8000000.0
2009-09-04 20:51:00,2.07852,2.07852,2.07816,2.07846,18000000.0
2009-09-04 20:52:00,2.07887,2.07891,2.07878,2.07881,15000000.0
2009-09-04 20:53:00,2.07857,2.07859,2.07852,2.07854,8000000.0
2009-09-04 20:54:00,2.07839,2.07861,2.07838,2.07861,10000000.0
2009-09-04 20:55:00,2.07865,2.07865,2.07858,2.07859,8000000.0
2009-09-04 20:56:00,2.07853,2.07853,2.07819,2.07825,8000000.0
2009-09-04 20:57:00,2.07847,2.07847,2.07817,2.07826,18000000.0
2009-09-04 20:58:00,2.07825,2.07829,2.07821,2.07829,14000000.0
2009-09-04 20:59:00,2.07831,2.07866,2.07831,2.07866,8000000.0
2009-09-04 21:00:00,2.07914,2.0796,2.07914,2.0796,11000000.0
2009-09-04 21:01:00,2.07934,2.07939,2.07918,2.07939,16000000.0
2009-09-04 21:02:00,2.07934,2.07934,2.07894,2.07894,18000000.0
2009-09-04 21:03:00,2.07895,2.0792,2.07895,2.0792,13000000.0
2009-09-04 21:04:00,2.07932,2.07955,2.07932,2.07948,8000000.0
2009-09-04 21:05:00,2.0793,2.07935,2.07914,2.07916,11000000.0
2009-09-04 21:06:00,2.07913,2.07917,2.07908,2.07917,8000000.0
2009-09-04 21:07:00,2.07912,2.07925,2.07906,2.07906,7000000.0
2009-09-04 21:08:00,2.07935,2.0798,2.07935,2.0798,11000000.0
2009-09-04 21:09:00,2.07984,2.07984,2.07952,2.07952,9000000.0
2009-09-04 21:10:00,2.07984,2.07984,2.07924,2.07924,9000000.0
2009-09-04 21:11:00,2.07927,2.07937,2.07927,2.07929,8000000.0
2009-09-04 21:12:00,2.0794,2.07972,2.07756,2.07972,8000000.0
2009-09-04 21:13:00,2.08028,2.08028,2.07982,2.07987,8000000.0
2009-09-04 21:14:00,2.0796,2.0796,2.07943,2.07943,8000000.0
2009-09-04 21:15:00,2.08037,2.08077,2.08037,2.08077,11000000.0
2009-09-04 21:16:00,2.08073,2.08098,2.08066,2.08066,9000000.0
2009-09-04 21:17:00,2.07994,2.08007,2.07994,2.08003,7000000.0
2009-09-04 21:18:00,2.08,2.08,2.07971,2.07971,7000000.0
2009-09-04 21:19:00,2.07943,2.07973,2.07943,2.07956,7000000.0
2009-09-04 21:20:00,2.07957,2.07976,2.07957,2.07961,12000000.0
2009-09-04 21:21:00,2.07971,2.07974,2.07937,2.07948,8000000.0
2009-09-04 21:22:00,2.07988,2.08008,2.07987,2.07988,7000000.0
2009-09-04 21:23:00,2.07979,2.08013,2.07979,2.07997,10000000.0
2009-09-04 21:24:00,2.08014,2.08023,2.08013,2.08023,8000000.0
2009-09-04 21:25:00,2.08026,2.08029,2.08007,2.08007,9000000.0
2009-09-04 21:26:00,2.08011,2.0802,2.08011,2.0802,17000000.0
2009-09-04 21:27:00,2.07962,2.07981,2.07938,2.0794,31000000.0
2009-09-04 21:28:00,2.07958,2.07958,2.07936,2.07937,20000000.0
2009-09-04 21:29:00,2.07933,2.07938,2.07932,2.07935,11000000.0
2009-09-04 21:30:00,2.07938,2.07938,2.07932,2.07933,9000000.0
2009-09-04 21:31:00,2.07928,2.0793,2.07923,2.07923,7000000.0
2009-09-04 21:32:00,2.0793,2.08033,2.0793,2.08033,8000000.0
2009-09-04 21:33:00,2.08013,2.08013,2.07921,2.07921,7000000.0
2009-09-04 21:34:00,2.07911,2.07927,2.07911,2.07922,10000000.0
2009-09-04 21:35:00,2.07875,2.07913,2.0787,2.07898,11000000.0
2009-09-04 21:36:00,2.07901,2.07901,2.07843,2.0789,11000000.0
2009-09-04 21:37:00,2.07898,2.07898,2.07856,2.07856,10000000.0
2009-09-04 21:38:00,2.079,2.079,2.07831,2.07832,26000000.0
2009-09-04 21:39:00,2.07802,2.07805,2.07776,2.07776,18000000.0
2009-09-04 21:40:00,2.0778,2.07792,2.07587,2.07792,12000000.0
2009-09-04 21:41:00,2.07851,2.07913,2.07851,2.07855,13000000.0
2009-09-04 21:42:00,2.07836,2.07836,2.07807,2.07812,7000000.0
2009-09-04 21:43:00,2.07807,2.0782,2.07807,2.07815,11000000.0
2009-09-04 21:44:00,2.078,2.078,2.07781,2.078,18000000.0
2009-09-04 21:45:00,2.07786,2.0779,2.07785,2.07786,10000000.0
2009-09-04 21:46:00,2.07787,2.07825,2.07787,2.07825,15000000.0
2009-09-04 21:47:00,2.07818,2.07818,2.07797,2.07815,10000000.0
2009-09-04 21:48:00,2.07819,2.07836,2.07819,2.07824,7000000.0
2009-09-04 21:49:00,2.07739,2.07811,2.07739,2.07811,8000000.0
2009-09-04 21:50:00,2.07821,2.07853,2.07821,2.07853,10000000.0
2009-09-04 21:51:00,2.07901,2.07935,2.07886,2.07935,8000000.0
2009-09-04 21:52:00,2.07954,2.07978,2.07954,2.07978,10000000.0
2009-09-04 21:53:00,2.07982,2.07987,2.07965,2.07965,8000000.0
2009-09-04 21:54:00,2.07983,2.07983,2.07952,2.07952,9000000.0
2009-09-04 21:55:00,2.07956,2.08028,2.07956,2.08028,11000000.0
2009-09-04 21:56:00,2.08044,2.08062,2.08042,2.08051,22000000.0
2009-09-04 21:57:00,2.08063,2.08082,2.08063,2.08081,13000000.0
2009-09-04 21:58:00,2.08061,2.08061,2.07952,2.07985,16000000.0
2009-09-04 21:59:00,2.08008,2.0801,2.07987,2.07992,25000000.0
2009-09-04 22:00:00,2.0799,2.0808,2.0799,2.0808,12000000.0
2009-09-04 22:01:00,2.08087,2.08087,2.08067,2.08067,19000000.0
2009-09-04 22:02:00,2.07994,2.07997,2.07979,2.07997,11000000.0
2009-09-04 22:03:00,2.08035,2.08035,2.07993,2.07993,33000000.0
2009-09-04 22:04:00,2.07957,2.07957,2.07928,2.07928,11000000.0
2009-09-04 22:05:00,2.07937,2.07937,2.07887,2.07909,16000000.0
2009-09-04 22:06:00,2.07941,2.07941,2.07934,2.07934,8000000.0
2009-09-04 22:07:00,2.07934,2.07947,2.07934,2.07947,15000000.0
2009-09-04 22:08:00,2.07952,2.07961,2.07948,2.07961,30000000.0
2009-09-04 22:09:00,2.07961,2.07985,2.07961,2.07984,13000000.0
2009-09-04 22:10:00,2.07976,2.07983,2.07963,2.07983,8000000.0
2009-09-04 22:11:00,2.08014,2.08016,2.0801,2.08012,11000000.0
2009-09-04 22:12:00,2.08008,2.08035,2.08008,2.08035,15000000.0
2009-09-04 22:13:00,2.0806,2.08114,2.0806,2.081,10000000.0
2009-09-04 22:14:00,2.08051,2.08109,2.07967,2.07967,13000000.0
2009-09-04 22:15:00,2.07912,2.07912,2.07738,2.07738,9000000.0
2009-09-04 22:16:00,2.07827,2.07866,2.07827,2.07863,8000000.0
2009-09-04 22:17:00,2.0787,2.07886,2.0787,2.07871,16000000.0
2009-09-04 22:18:00,2.07864,2.07889,2.07864,2.07889,9000000.0
2009-09-04 22:19:00,2.07894,2.07898,2.07885,2.07885,5000000.0
2009-09-04 22:20:00,2.07889,2.07909,2.07858,2.07903,7000000.0
2009-09-04 22:21:00,2.07891,2.07905,2.07891,2.07903,11000000.0
2009-09-04 22:22:00,2.07901,2.07901,2.07894,2.07901,11000000.0
2009-09-04 22:23:00,2.07805,2.07808,2.07805,2.07808,15000000.0
2009-09-04 22:24:00,2.07905,2.07916,2.07896,2.07896,10000000.0
2009-09-04 22:25:00,2.07903,2.07908,2.07901,2.07906,8000000.0
2009-09-04 22:26:00,2.07906,2.07918,2.07905,2.07918,8000000.0
2009-09-04 22:27:00,2.07951,2.08029,2.07951,2.08029,10000000.0
2009-09-04 22:28:00,2.08028,2.08052,2.08028,2.08052,10000000.0
2009-09-04 22:29:00,2.08045,2.08083,2.08017,2.08083,7000000.0
2009-09-04 22:30:00,2.08081,2.08082,2.08071,2.08071,11000000.0
2009-09-04 22:31:00,2.08063,2.08063,2.08044,2.08044,22000000.0
2009-09-04 22:32:00,2.08004,2.08078,2.08004,2.08078,7000000.0
2009-09-04 22:33:00,2.08056,2.08104,2.08056,2.0806,38000000.0
2009-09-04 22:34:00,2.08025,2.08046,2.08011,2.08012,47000000.0
2009-09-04 22:35:00,2.07994,2.07994,2.07978,2.07982,27000000.0
2009-09-04 22:36:00,2.0799,2.08009,2.0799,2.08009,26000000.0
2009-09-04 22:37:00,2.08005,2.08005,2.07976,2.07976,28000000.0
2009-09-04 22:38:00,2.07971,2.07976,2.07952,2.07952,15000000.0
2009-09-04 22:39:00,2.07919,2.07942,2.07882,2.07942,11000000.0
2009-09-04 22:40:00,2.08019,2.08019,2.07941,2.07941,9000000.0
2009-09-04 22:41:00,2.07978,2.07981,2.07937,2.07937,16000000.0
2009-09-04 22:42:00,2.07929,2.07929,2.07895,2.07895,9000000.0
2009-09-04 22:43:00,2.07919,2.07924,2.0791,2.07914,11000000.0
2009-09-04 22:44:00,2.07913,2.07913,2.07905,2.07905,8000000.0
2009-09-04 22:45:00,2.07906,2.07928,2.07888,2.07888,12000000.0
2009-09-04 22:46:00,2.07885,2.07918,2.07883,2.07918,6000000.0
2009-09-04 22:47:00,2.07866,2.07866,2.07836,2.07864,16000000.0
2009-09-04 22:48:00,2.079,2.07914,2.0789,2.07901,11000000.0
2009-09-04 22:49:00,2.07917,2.07928,2.07912,2.07925,12000000.0
2009-09-04 22:50:00,2.07932,2.07983,2.07928,2.07983,16000000.0
2009-09-04 22:51:00,2.08004,2.08016,2.08001,2.08016,6000000.0
2009-09-04 22:52:00,2.08022,2.08022,2.07993,2.07993,10000000.0
2009-09-04 22:53:00,2.07996,2.08024,2.07996,2.08024,8000000.0
2009-09-04 22:54:00,2.08027,2.08027,2.08017,2.08017,13000000.0
2009-09-04 22:55:00,2.07979,2.0799,2.07979,2.0798,9000000.0
2009-09-04 22:56:00,2.07928,2.07928,2.07869,2.07869,8000000.0
2009-09-04 22:57:00,2.07869,2.07898,2.07869,2.07893,7000000.0
2009-09-04 22:58:00,2.07761,2.07796,2.07761,2.07781,7000000.0
2009-09-04 22:59:00,2.07769,2.07769,2.0774,2.0774,9000000.0
2009-09-06 23:00:00,2.07651,2.07651,2.07574,2.07608,12000000.0
2009-09-06 23:01:00,2.07621,2.07622,2.07575,2.07622,9000000.0
2009-09-06 23:02:00,2.07443,2.07539,2.07443,2.07539,8000000.0
2009-09-06 23:03:00,2.07566,2.07566,2.07553,2.07562,12000000.0
2009-09-06 23:04:00,2.07554,2.07569,2.07554,2.07569,11000000.0
2009-09-06 23:05:00,2.0757,2.07573,2.07554,2.07573,11000000.0
2009-09-06 23:06:00,2.07615,2.07615,2.07537,2.07555,8000000.0
2009-09-06 23:07:00,2.0759,2.0759,2.07559,2.07559,9000000.0
2009-09-06 23:08:00,2.07582,2.07582,2.07562,2.07562,15000000.0
2009-09-06 23:09:00,2.07562,2.07584,2.07562,2.07584,7000000.0
2009-09-06 23:10:00,2.07581,2.07582,2.07573,2.07573,6000000.0
2009-09-06 23:11:00,2.07576,2.07642,2.07576,2.07642,7000000.0
2009-09-06 23:12:00,2.07529,2.07573,2.07519,2.07566,8000000.0
2009-09-06 23:13:00,2.07518,2.07542,2.07518,2.07541,7000000.0
2009-09-06 23:14:00,2.07632,2.07638,2.07567,2.07567,9000000.0
2009-09-06 23:15:00,2.07429,2.07496,2.07429,2.07496,8000000.0
2009-09-06 23:16:00,2.07632,2.07632,2.07573,2.07573,9000000.0
2009-09-06 23:17:00,2.07558,2.07558,2.07555,2.07558,11000000.0
2009-09-06 23:18:00,2.07513,2.07526,2.07509,2.07518,9000000.0
2009-09-06 23:19:00,2.07558,2.07579,2.07552,2.07579,11000000.0
2009-09-06 23:20:00,2.07622,2.07622,2.07565,2.07565,5000000.0
2009-09-06 23:21:00,2.07577,2.0764,2.07577,2.07634,10000000.0
2009-09-06 23:22:00,2.07555,2.07568,2.07555,2.07558,7000000.0
2009-09-06 23:23:00,2.07564,2.07564,2.07469,2.07469,7000000.0
2009-09-06 23:24:00,2.0748,2.07558,2.07467,2.07508,9000000.0
2009-09-06 23:25:00,2.07478,2.07492,2.07475,2.07492,15000000.0
2009-09-06 23:26:00,2.07597,2.07597,2.07512,2.07512,10000000.0
2009-09-06 23:27:00,2.07487,2.07487,2.07476,2.07485,12000000.0
2009-09-06 23:28:00,2.07491,2.07491,2.07473,2.07473,5000000.0
2009-09-06 23:29:00,2.07508,2.07508,2.07503,2.07508,25000000.0
2009-09-06 23:30:00,2.07556,2.07556,2.07468,2.07512,16000000.0
2009-09-06 23:31:00,2.07569,2.07569,2.0752,2.0752,14000000.0
2009-09-06 23:32:00,2.07618,2.07618,2.07527,2.07538,9000000.0
2009-09-06 23:33:00,2.0751,2.07572,2.0751,2.07572,8000000.0
2009-09-06 23:34:00,2.07502,2.0751,2.07501,2.07509,9000000.0
2009-09-06 23:35:00,2.07504,2.07571,2.07504,2.07571,12000000.0
2009-09-06 23:36:00,2.07622,2.07622,2.0753,2.07595,9000000.0
2009-09-06 23:37:00,2.07516,2.07579,2.07516,2.07578,8000000.0
2009-09-06 23:38:00,2.07513,2.07552,2.07513,2.07552,7000000.0
2009-09-06 23:39:00,2.07531,2.07597,2.07524,2.07597,11000000.0
2009-09-06 23:40:00,2.07585,2.07585,2.07538,2.07544,21000000.0
2009-09-06 23:41:00,2.07548,2.07548,2.07526,2.07534,8000000.0
2009-09-06 23:42:00,2.07536,2.07555,2.07536,2.07555,19000000.0
2009-09-06 23:43:00,2.07548,2.07577,2.07537,2.07577,8000000.0
2009-09-06 23:44:00,2.07558,2.07558,2.07522,2.07548,8000000.0
2009-09-06 23:45:00,2.07558,2.07558,2.07555,2.07555,7000000.0
2009-09-06 23:46:00,2.07565,2.07586,2.07565,2.07586,8000000.0
2009-09-06 23:47:00,2.07595,2.0761,2.07594,2.07595,6000000.0
2009-09-06 23:48:00,2.07614,2.07675,2.07614,2.07651,7000000.0
2009-09-06 23:49:00,2.07663,2.07681,2.07625,2.07625,9000000.0
2009-09-06 23:50:00,2.07511,2.07511,2.0747,2.0747,5000000.0
2009-09-06 23:51:00,2.07477,2.07477,2.07431,2.07431,10000000.0
2009-09-06 23:52:00,2.07488,2.07541,2.07488,2.07541,7000000.0
2009-09-06 23:53:00,2.07563,2.07583,2.07547,2.07553,11000000.0
2009-09-06 23:54:00,2.07543,2.07572,2.07526,2.07526,7000000.0
2009-09-06 23:55:00,2.07508,2.07508,2.07473,2.07488,9000000.0
2009-09-06 23:56:00,2.07482,2.07491,2.07464,2.07473,12000000.0
2009-09-06 23:57:00,2.07478,2.07498,2.07467,2.07482,25000000.0
2009-09-06 23:58:00,2.07481,2.07494,2.07472,2.07472,8000000.0
2009-09-06 23:59:00,2.07453,2.07514,2.07453,2.07514,18000000.0
2009-09-07 00:00:00,2.07636,2.07639,2.0763,2.07633,7000000.0
2009-09-07 00:01:00,2.07647,2.07647,2.07592,2.07592,8000000.0
2009-09-07 00:02:00,2.07565,2.07565,2.07552,2.07559,9000000.0
2009-09-07 00:03:00,2.07585,2.07637,2.07585,2.07637,12000000.0
2009-09-07 00:04:00,2.07662,2.07662,2.07605,2.07605,10000000.0
2009-09-07 00:05:00,2.07628,2.07628,2.07595,2.07619,9000000.0
2009-09-07 00:06:00,2.07595,2.07595,2.07582,2.07593,8000000.0
2009-09-07 00:07:00,2.07597,2.07614,2.07586,2.07614,9000000.0
2009-09-07 00:08:00,2.07609,2.07637,2.07609,2.07618,8000000.0
2009-09-07 00:09:00,2.07635,2.07654,2.07619,2.07654,7000000.0
2009-09-07 00:10:00,2.07652,2.07652,2.07634,2.07637,23000000.0
2009-09-07 00:11:00,2.07618,2.07685,2.07618,2.07679,10000000.0
2009-09-07 00:12:00,2.07696,2.07696,2.07657,2.07677,9000000.0
2009-09-07 00:13:00,2.07615,2.0764,2.07614,2.07621,8000000.0
2009-09-07 00:14:00,2.07658,2.0769,2.07658,2.0769,7000000.0
2009-09-07 00:15:00,2.07677,2.0769,2.07656,2.07667,9000000.0
2009-09-07 00:16:00,2.07671,2.07671,2.07651,2.07654,9000000.0
2009-09-07 00:17:00,2.07668,2.0767,2.07656,2.0767,7000000.0
2009-09-07 00:18:00,2.07621,2.07621,2.07601,2.07601,8000000.0
2009-09-07 00:19:00,2.07614,2.07633,2.0761,2.07633,6000000.0
2009-09-07 00:20:00,2.07616,2.07645,2.07616,2.07645,10000000.0
2009-09-07 00:21:00,2.07646,2.07668,2.07646,2.07657,8000000.0
2009-09-07 00:22:00,2.07661,2.07664,2.07634,2.07634,8000000.0
2009-09-07 00:23:00,2.07659,2.07659,2.07569,2.0758,8000000.0
2009-09-07 00:24:00,2.07581,2.07591,2.07573,2.07591,8000000.0
2009-09-07 00:25:00,2.07587,2.07631,2.07587,2.07631,11000000.0
2009-09-07 00:26:00,2.07676,2.07684,2.07657,2.07659,7000000.0
2009-09-07 00:27:00,2.07636,2.07636,2.07608,2.07618,10000000.0
2009-09-07 00:28:00,2.07625,2.07634,2.07608,2.07608,5000000.0
2009-09-07 00:29:00,2.07615,2.07615,2.07566,2.07587,10000000.0
2009-09-07 00:30:00,2.07591,2.07615,2.07583,2.07615,6000000.0
2009-09-07 00:31:00,2.07645,2.07671,2.07645,2.07671,7000000.0
2009-09-07 00:32:00,2.07667,2.07689,2.07657,2.07689,7000000.0
2009-09-07 00:33:00,2.07688,2.07688,2.0765,2.07656,9000000.0
2009-09-07 00:34:00,2.07656,2.07663,2.0765,2.07663,23000000.0
2009-09-07 00:35:00,2.07653,2.07653,2.07638,2.07638,7000000.0
2009-09-07 00:36:00,2.07637,2.07637,2.07613,2.07613,9000000.0
2009-09-07 00:37:00,2.07627,2.07644,2.07444,2.07641,8000000.0
2009-09-07 00:38:00,2.07641,2.07648,2.07631,2.0764,7000000.0
2009-09-07 00:39:00,2.07633,2.07645,2.07632,2.07645,7000000.0
2009-09-07 00:40:00,2.07619,2.0763,2.07619,2.07629,7000000.0
2009-09-07 00:41:00,2.07649,2.07649,2.07623,2.07635,6000000.0
2009-09-07 00:42:00,2.07644,2.07644,2.07618,2.07618,8000000.0
2009-09-07 00:43:00,2.07613,2.07625,2.07613,2.07623,5000000.0
2009-09-07 00:44:00,2.07632,2.07657,2.07594,2.07634,11000000.0
2009-09-07 00:45:00,2.07645,2.07653,2.07607,2.07607,16000000.0
2009-09-07 00:46:00,2.07582,2.076,2.07576,2.076,10000000.0
2009-09-07 00:47:00,2.07598,2.07609,2.07588,2.07609,7000000.0
2009-09-07 00:48:00,2.07617,2.07622,2.07604,2.07606,8000000.0
2009-09-07 00:49:00,2.07564,2.0757,2.07549,2.07569,10000000.0
2009-09-07 00:50:00,2.07574,2.07586,2.07573,2.07585,10000000.0
2009-09-07 00:51:00,2.07581,2.07583,2.07556,2.07556,8000000.0
2009-09-07 00:52:00,2.07553,2.07556,2.07534,2.07534,5000000.0
2009-09-07 00:53:00,2.07538,2.0756,2.07538,2.0754,11000000.0
2009-09-07 00:54:00,2.07547,2.07569,2.07546,2.07558,10000000.0
2009-09-07 00:55:00,2.07551,2.07553,2.07532,2.07553,7000000.0
2009-09-07 00:56:00,2.07571,2.0758,2.07553,2.07563,10000000.0
2009-09-07 00:57:00,2.07522,2.07527,2.07482,2.07482,7000000.0
2009-09-07 00:58:00,2.07588,2.07598,2.07586,2.07598,10000000.0
2009-09-07 00:59:00,2.07587,2.07599,2.07587,2.07599,7000000.0
2009-09-07 01:00:00,2.07601,2.07616,2.07598,2.07601,19000000.0
2009-09-07 01:01:00,2.076,2.07636,2.076,2.07618,12000000.0
2009-09-07 01:02:00,2.07623,2.0766,2.07615,2.0766,8000000.0
2009-09-07 01:03:00,2.07677,2.07677,2.07645,2.07648,7000000.0
2009-09-07 01:04:00,2.07652,2.07687,2.07652,2.07687,8000000.0
2009-09-07 01:05:00,2.07674,2.07674,2.07633,2.07636,7000000.0
2009-09-07 01:06:00,2.07682,2.07707,2.07682,2.07707,8000000.0
2009-09-07 01:07:00,2.07702,2.07702,2.07661,2.07661,8000000.0
2009-09-07 01:08:00,2.07677,2.07677,2.0766,2.07669,5000000.0
2009-09-07 01:09:00,2.07668,2.07681,2.07668,2.07678,5000000.0
2009-09-07 01:10:00,2.07678,2.07694,2.07662,2.07676,10000000.0
2009-09-07 01:11:00,2.0767,2.07679,2.0766,2.07662,11000000.0
2009-09-07 01:12:00,2.07625,2.07625,2.07586,2.07591,8000000.0
2009-09-07 01:13:00,2.07632,2.07643,2.07614,2.07614,10000000.0
2009-09-07 01:14:00,2.07576,2.07624,2.07576,2.07595,10000000.0
2009-09-07 01:15:00,2.07613,2.07641,2.07613,2.0763,10000000.0
2009-09-07 01:16:00,2.0759,2.0762,2.0759,2.0762,8000000.0
2009-09-07 01:17:00,2.07643,2.07655,2.07624,2.07624,10000000.0
2009-09-07 01:18:00,2.07638,2.07638,2.07626,2.07634,8000000.0
2009-09-07 01:19:00,2.07656,2.07667,2.07641,2.07667,11000000.0
2009-09-07 01:20:00,2.0767,2.07681,2.07662,2.07662,13000000.0
2009-09-07 01:21:00,2.07652,2.07652,2.07639,2.07639,7000000.0
2009-09-07 01:22:00,2.07627,2.07655,2.07627,2.07655,7000000.0
2009-09-07 01:23:00,2.07608,2.07662,2.07587,2.07587,11000000.0
2009-09-07 01:24:00,2.07634,2.07642,2.07629,2.07629,7000000.0
2009-09-07 01:25:00,2.07691,2.07704,2.07675,2.07704,9000000.0
2009-09-07 01:26:00,2.07706,2.07706,2.07682,2.07696,14000000.0
2009-09-07 01:27:00,2.07687,2.0769,2.07635,2.0769,15000000.0
2009-09-07 01:28:00,2.07685,2.07697,2.07679,2.07688,9000000.0
2009-09-07 01:29:00,2.07716,2.07734,2.07715,2.0772,10000000.0
2009-09-07 01:30:00,2.07721,2.07721,2.07712,2.07716,5000000.0
2009-09-07 01:31:00,2.07731,2.07766,2.07731,2.07748,10000000.0
2009-09-07 01:32:00,2.07747,2.07764,2.07723,2.07746,18000000.0
2009-09-07 01:33:00,2.07742,2.07756,2.07735,2.07756,20000000.0
2009-09-07 01:34:00,2.07728,2.07728,2.07686,2.07697,16000000.0
2009-09-07 01:35:00,2.07676,2.07676,2.07655,2.07671,8000000.0
2009-09-07 01:36:00,2.07674,2.07696,2.07674,2.07696,9000000.0
2009-09-07 01:37:00,2.07698,2.07708,2.07673,2.07696,7000000.0
2009-09-07 01:38:00,2.07694,2.07694,2.0768,2.07687,12000000.0
2009-09-07 01:39:00,2.07684,2.07684,2.07676,2.07676,12000000.0
2009-09-07 01:40:00,2.07684,2.07703,2.07684,2.07703,7000000.0
2009-09-07 01:41:00,2.07621,2.0768,2.07621,2.07651,11000000.0
2009-09-07 01:42:00,2.0769,2.07696,2.0768,2.07696,7000000.0
2009-09-07 01:43:00,2.07706,2.07709,2.07685,2.07706,8000000.0
2009-09-07 01:44:00,2.07715,2.07729,2.07715,2.07729,7000000.0
2009-09-07 01:45:00,2.07708,2.0772,2.07704,2.07704,7000000.0
2009-09-07 01:46:00,2.07682,2.07682,2.07647,2.0765,7000000.0
2009-09-07 01:47:00,2.07701,2.07734,2.07701,2.07724,14000000.0
2009-09-07 01:48:00,2.07719,2.07719,2.07692,2.07692,7000000.0
2009-09-07 01:49:00,2.07676,2.07681,2.07668,2.07677,8000000.0
2009-09-07 01:50:00,2.07638,2.07643,2.07637,2.07643,10000000.0
2009-09-07 01:51:00,2.07607,2.07615,2.07588,2.07615,16000000.0
2009-09-07 01:52:00,2.07664,2.07664,2.07586,2.0763,13000000.0
2009-09-07 01:53:00,2.07647,2.07647,2.0764,2.0764,7000000.0
2009-09-07 01:54:00,2.0765,2.07662,2.0765,2.07662,9000000.0
2009-09-07 01:55:00,2.07656,2.07656,2.07639,2.07641,12000000.0
2009-09-07 01:56:00,2.07634,2.07634,2.07605,2.07629,17000000.0
2009-09-07 01:57:00,2.0762,2.07624,2.07607,2.07624,13000000.0
2009-09-07 01:58:00,2.07628,2.07634,2.07628,2.07629,10000000.0
2009-09-07 01:59:00,2.07603,2.07631,2.07603,2.07631,11000000.0
2009-09-07 02:00:00,2.07653,2.07664,2.07629,2.07629,7000000.0
2009-09-07 02:01:00,2.07635,2.0766,2.07635,2.07652,8000000.0
2009-09-07 02:02:00,2.07696,2.07715,2.07682,2.07682,9000000.0
2009-09-07 02:03:00,2.07663,2.07678,2.07389,2.07616,10000000.0
2009-09-07 02:04:00,2.07687,2.07706,2.07679,2.07706,9000000.0
2009-09-07 02:05:00,2.07709,2.07741,2.07705,2.07741,10000000.0
2009-09-07 02:06:00,2.07733,2.07741,2.07725,2.07732,8000000.0
2009-09-07 02:07:00,2.07723,2.07723,2.07691,2.07713,8000000.0
2009-09-07 02:08:00,2.07682,2.0775,2.07682,2.0775,5000000.0
2009-09-07 02:09:00,2.07722,2.0776,2.07722,2.0776,7000000.0
2009-09-07 02:10:00,2.07774,2.07856,2.07774,2.07856,8000000.0
2009-09-07 02:11:00,2.07857,2.07859,2.07834,2.07834,8000000.0
2009-09-07 02:12:00,2.07881,2.07888,2.07876,2.07876,7000000.0
2009-09-07 02:13:00,2.07853,2.07853,2.07725,2.07725,7000000.0
2009-09-07 02:14:00,2.07711,2.07713,2.077,2.07706,7000000.0
2009-09-07 02:15:00,2.07692,2.07708,2.0769,2.07704,8000000.0
2009-09-07 02:16:00,2.07634,2.07666,2.07631,2.07662,9000000.0
2009-09-07 02:17:00,2.07742,2.07823,2.07742,2.07823,6000000.0
2009-09-07 02:18:00,2.0784,2.0784,2.07819,2.07819,8000000.0
2009-09-07 02:19:00,2.07788,2.07788,2.07744,2.07777,11000000.0
2009-09-07 02:20:00,2.07776,2.07794,2.07776,2.07794,9000000.0
2009-09-07 02:21:00,2.07786,2.07789,2.07768,2.07789,7000000.0
2009-09-07 02:22:00,2.07749,2.07781,2.07732,2.07737,8000000.0
2009-09-07 02:23:00,2.07785,2.07839,2.07768,2.07839,6000000.0
2009-09-07 02:24:00,2.07823,2.07823,2.07804,2.07804,8000000.0
2009-09-07 02:25:00,2.07795,2.07812,2.07792,2.07792,11000000.0
2009-09-07 02:26:00,2.07795,2.07806,2.07795,2.07806,7000000.0
2009-09-07 02:27:00,2.07776,2.07779,2.07763,2.07766,9000000.0
2009-09-07 02:28:00,2.07783,2.07783,2.07758,2.07762,10000000.0
2009-09-07 02:29:00,2.07755,2.0779,2.07755,2.0779,7000000.0
2009-09-07 02:30:00,2.07796,2.07806,2.07788,2.07788,10000000.0
2009-09-07 02:31:00,2.07809,2.07809,2.07776,2.07781,8000000.0
2009-09-07 02:32:00,2.07783,2.07783,2.07774,2.07781,7000000.0
2009-09-07 02:33:00,2.07754,2.07783,2.07754,2.07783,8000000.0
2009-09-07 02:34:00,2.0775,2.07776,2.07745,2.0777,7000000.0
2009-09-07 02:35:00,2.07781,2.07795,2.0778,2.07783,11000000.0
2009-09-07 02:36:00,2.07763,2.07781,2.07763,2.07777,7000000.0
2009-09-07 02:37:00,2.07784,2.07788,2.07776,2.07776,7000000.0
2009-09-07 02:38:00,2.07734,2.07763,2.07716,2.07716,7000000.0
2009-09-07 02:39:00,2.0777,2.07801,2.0777,2.07801,8000000.0
2009-09-07 02:40:00,2.07833,2.07833,2.07814,2.07825,7000000.0
2009-09-07 02:41:00,2.07817,2.07817,2.07803,2.07803,5000000.0
2009-09-07 02:42:00,2.0781,2.07887,2.0781,2.07887,8000000.0
2009-09-07 02:43:00,2.07909,2.07936,2.07906,2.07936,9000000.0
2009-09-07 02:44:00,2.07915,2.07936,2.07915,2.07933,7000000.0
2009-09-07 02:45:00,2.07918,2.07928,2.07892,2.07901,8000000.0
2009-09-07 02:46:00,2.07884,2.07937,2.07875,2.07937,7000000.0
2009-09-07 02:47:00,2.07951,2.07972,2.07946,2.07951,11000000.0
2009-09-07 02:48:00,2.07869,2.07869,2.07818,2.07846,11000000.0
2009-09-07 02:49:00,2.0784,2.07854,2.07831,2.07854,11000000.0
2009-09-07 02:50:00,2.07841,2.07844,2.0783,2.07839,7000000.0
2009-09-07 02:51:00,2.07854,2.07881,2.07847,2.07881,8000000.0
2009-09-07 02:52:00,2.07854,2.0786,2.07851,2.07857,6000000.0
2009-09-07 02:53:00,2.07857,2.07857,2.07832,2.07832,8000000.0
2009-09-07 02:54:00,2.07811,2.07826,2.07811,2.07826,7000000.0
2009-09-07 02:55:00,2.07866,2.07908,2.07866,2.07879,8000000.0
2009-09-07 02:56:00,2.079,2.07901,2.07876,2.07901,10000000.0
2009-09-07 02:57:00,2.07885,2.07888,2.07862,2.07887,8000000.0
2009-09-07 02:58:00,2.07892,2.07911,2.0789,2.07911,7000000.0
2009-09-07 02:59:00,2.0791,2.0791,2.07879,2.07883,9000000.0
2009-09-07 03:00:00,2.07882,2.07891,2.07882,2.07888,7000000.0
2009-09-07 03:01:00,2.07904,2.07907,2.07893,2.07907,6000000.0
2009-09-07 03:02:00,2.07893,2.07911,2.07893,2.07907,10000000.0
2009-09-07 03:03:00,2.07898,2.07898,2.07891,2.07891,7000000.0
2009-09-07 03:04:00,2.07866,2.07893,2.07866,2.0789,7000000.0
2009-09-07 03:05:00,2.07901,2.07901,2.07865,2.07865,8000000.0
2009-09-07 03:06:00,2.07872,2.07897,2.07872,2.07894,10000000.0
2009-09-07 03:07:00,2.07904,2.07904,2.07866,2.07897,8000000.0
2009-09-07 03:08:00,2.07888,2.07913,2.07888,2.07907,7000000.0
2009-09-07 03:09:00,2.07919,2.07919,2.07907,2.0791,8000000.0
2009-09-07 03:10:00,2.07912,2.07953,2.07912,2.07948,10000000.0
2009-09-07 03:11:00,2.07945,2.07945,2.07931,2.07942,10000000.0
2009-09-07 03:12:00,2.07881,2.07906,2.07881,2.07889,7000000.0
2009-09-07 03:13:00,2.07942,2.07965,2.07942,2.07942,11000000.0
2009-09-07 03:14:00,2.07933,2.07949,2.07933,2.0794,8000000.0
2009-09-07 03:15:00,2.07954,2.07955,2.07944,2.07949,7000000.0
2009-09-07 03:16:00,2.0792,2.07954,2.0792,2.07954,8000000.0
2009-09-07 03:17:00,2.07954,2.07954,2.07882,2.07882,11000000.0
2009-09-07 03:18:00,2.07939,2.07939,2.07917,2.07922,10000000.0
2009-09-07 03:19:00,2.07923,2.07942,2.07923,2.07932,7000000.0
2009-09-07 03:20:00,2.07924,2.07924,2.07895,2.07897,10000000.0
2009-09-07 03:21:00,2.07904,2.07915,2.07866,2.07912,7000000.0
2009-09-07 03:22:00,2.07928,2.07935,2.07921,2.0793,8000000.0
2009-09-07 03:23:00,2.07927,2.07964,2.07915,2.07964,7000000.0
2009-09-07 03:24:00,2.07965,2.07965,2.07956,2.07959,10000000.0
2009-09-07 03:25:00,2.07962,2.07962,2.07911,2.07916,8000000.0
2009-09-07 03:26:00,2.0792,2.0794,2.0792,2.07925,7000000.0
2009-09-07 03:27:00,2.07882,2.07919,2.07882,2.07919,5000000.0
2009-09-07 03:28:00,2.07918,2.07936,2.07906,2.07917,8000000.0
2009-09-07 03:29:00,2.07894,2.07894,2.07864,2.07874,11000000.0
2009-09-07 03:30:00,2.07831,2.07839,2.07811,2.07811,8000000.0
2009-09-07 03:31:00,2.07781,2.07781,2.07759,2.07759,9000000.0
2009-09-07 03:32:00,2.07752,2.07752,2.07706,2.07706,9000000.0
2009-09-07 03:33:00,2.07716,2.07771,2.07716,2.07771,7000000.0
2009-09-07 03:34:00,2.0776,2.07764,2.07746,2.07746,9000000.0
2009-09-07 03:35:00,2.07757,2.07804,2.07757,2.07804,10000000.0
2009-09-07 03:36:00,2.07808,2.07829,2.07793,2.07829,8000000.0
2009-09-07 03:37:00,2.07825,2.07825,2.07808,2.07808,9000000.0
2009-09-07 03:38:00,2.07794,2.07794,2.07748,2.07748,7000000.0
2009-09-07 03:39:00,2.0775,2.07767,2.0775,2.07767,8000000.0
2009-09-07 03:40:00,2.07755,2.07763,2.07751,2.07759,11000000.0
2009-09-07 03:41:00,2.07762,2.07787,2.07762,2.07767,10000000.0
2009-09-07 03:42:00,2.07749,2.0777,2.07749,2.07767,5000000.0
2009-09-07 03:43:00,2.07786,2.07786,2.07775,2.07781,7000000.0
2009-09-07 03:44:00,2.07771,2.07779,2.07763,2.07763,8000000.0
2009-09-07 03:45:00,2.07773,2.07811,2.07763,2.07811,8000000.0
2009-09-07 03:46:00,2.07815,2.07815,2.07782,2.07791,8000000.0
2009-09-07 03:47:00,2.07792,2.07793,2.07776,2.07776,7000000.0
2009-09-07 03:48:00,2.07798,2.07804,2.07791,2.07791,11000000.0
2009-09-07 03:49:00,2.07807,2.07824,2.07804,2.07824,8000000.0
2009-09-07 03:50:00,2.07853,2.0787,2.07847,2.07847,7000000.0
2009-09-07 03:51:00,2.07842,2.07842,2.0779,2.0779,6000000.0
2009-09-07 03:52:00,2.07805,2.07831,2.07805,2.07831,8000000.0
2009-09-07 03:53:00,2.07827,2.07827,2.07806,2.07806,10000000.0
2009-09-07 03:54:00,2.07818,2.07818,2.07809,2.07813,11000000.0
2009-09-07 03:55:00,2.07817,2.07817,2.07789,2.078,7000000.0
2009-09-07 03:56:00,2.0778,2.07814,2.0778,2.07814,6000000.0
2009-09-07 03:57:00,2.0782,2.07821,2.07804,2.07817,8000000.0
2009-09-07 03:58:00,2.07811,2.07863,2.07811,2.07863,8000000.0
2009-09-07 03:59:00,2.07837,2.07896,2.07837,2.07891,7000000.0
2009-09-07 04:00:00,2.07919,2.07923,2.07891,2.07916,9000000.0
2009-09-07 04:01:00,2.07906,2.07971,2.07906,2.07971,7000000.0
2009-09-07 04:02:00,2.07976,2.07976,2.07952,2.07976,8000000.0
2009-09-07 04:03:00,2.0797,2.0797,2.07931,2.07936,8000000.0
2009-09-07 04:04:00,2.07891,2.07943,2.07885,2.07915,10000000.0
2009-09-07 04:05:00,2.07978,2.07978,2.07747,2.07747,9000000.0
2009-09-07 04:06:00,2.07945,2.07954,2.07908,2.07908,8000000.0
2009-09-07 04:07:00,2.07929,2.0794,2.07903,2.0792,11000000.0
2009-09-07 04:08:00,2.07936,2.07937,2.07914,2.07914,7000000.0
2009-09-07 04:09:00,2.07906,2.07928,2.07906,2.07928,8000000.0
2009-09-07 04:10:00,2.07925,2.07926,2.07903,2.07916,10000000.0
2009-09-07 04:11:00,2.0789,2.07906,2.0789,2.07906,7000000.0
2009-09-07 04:12:00,2.07946,2.07972,2.07914,2.07969,8000000.0
2009-09-07 04:13:00,2.07931,2.07938,2.0791,2.0791,8000000.0
2009-09-07 04:14:00,2.07935,2.07939,2.07915,2.07915,7000000.0
2009-09-07 04:15:00,2.07914,2.07914,2.07878,2.07878,7000000.0
2009-09-07 04:16:00,2.0792,2.0792,2.0789,2.07904,7000000.0
2009-09-07 04:17:00,2.07917,2.0792,2.07906,2.0792,8000000.0
2009-09-07 04:18:00,2.079,2.07904,2.07849,2.07856,11000000.0
2009-09-07 04:19:00,2.07911,2.07911,2.07896,2.0791,7000000.0
2009-09-07 04:20:00,2.07899,2.07929,2.07888,2.07929,10000000.0
2009-09-07 04:21:00,2.07926,2.07926,2.07895,2.07895,8000000.0
2009-09-07 04:22:00,2.07875,2.07875,2.07829,2.07848,7000000.0
2009-09-07 04:23:00,2.07876,2.07885,2.0783,2.07839,7000000.0
2009-09-07 04:24:00,2.07918,2.07918,2.07886,2.07895,9000000.0
2009-09-07 04:25:00,2.07898,2.07898,2.07871,2.07872,11000000.0
2009-09-07 04:26:00,2.07881,2.07899,2.07881,2.07891,7000000.0
2009-09-07 04:27:00,2.07938,2.07948,2.07922,2.07922,8000000.0
2009-09-07 04:28:00,2.07913,2.07943,2.07913,2.07943,7000000.0
2009-09-07 04:29:00,2.07944,2.07971,2.07934,2.07971,8000000.0
2009-09-07 04:30:00,2.07985,2.07985,2.07953,2.07974,9000000.0
2009-09-07 04:31:00,2.07957,2.07985,2.07957,2.07981,10000000.0
2009-09-07 04:32:00,2.07972,2.07981,2.07968,2.07977,8000000.0
2009-09-07 04:33:00,2.07986,2.07986,2.07957,2.07957,8000000.0
2009-09-07 04:34:00,2.07975,2.07975,2.07958,2.07958,7000000.0
2009-09-07 04:35:00,2.07955,2.07958,2.07947,2.07947,7000000.0
2009-09-07 04:36:00,2.07947,2.07956,2.07947,2.0795,8000000.0
2009-09-07 04:37:00,2.07946,2.07946,2.07929,2.07929,5000000.0
2009-09-07 04:38:00,2.07948,2.07966,2.07944,2.07966,9000000.0
2009-09-07 04:39:00,2.07962,2.07979,2.07959,2.07979,9000000.0
2009-09-07 04:40:00,2.07983,2.07986,2.07966,2.07966,7000000.0
2009-09-07 04:41:00,2.08,2.08,2.07978,2.07994,8000000.0
2009-09-07 04:42:00,2.07987,2.07987,2.07961,2.07961,7000000.0
2009-09-07 04:43:00,2.0795,2.07969,2.07925,2.07956,11000000.0
2009-09-07 04:44:00,2.07955,2.07961,2.0795,2.0795,5000000.0
2009-09-07 04:45:00,2.07957,2.07958,2.07939,2.07944,11000000.0
2009-09-07 04:46:00,2.07941,2.07941,2.07922,2.07928,7000000.0
2009-09-07 04:47:00,2.07945,2.07947,2.07929,2.07929,6000000.0
2009-09-07 04:48:00,2.07957,2.07997,2.07957,2.07975,7000000.0
2009-09-07 04:49:00,2.0799,2.0799,2.07948,2.07975,11000000.0
2009-09-07 04:50:00,2.07964,2.07966,2.07947,2.07952,9000000.0
2009-09-07 04:51:00,2.07943,2.07968,2.07942,2.07968,7000000.0
2009-09-07 04:52:00,2.07975,2.07999,2.07975,2.07985,5000000.0
2009-09-07 04:53:00,2.07971,2.07971,2.07936,2.07936,9000000.0
2009-09-07 04:54:00,2.07999,2.07999,2.07964,2.07964,8000000.0
2009-09-07 04:55:00,2.07966,2.07981,2.07958,2.07981,8000000.0
2009-09-07 04:56:00,2.07987,2.07993,2.07972,2.07993,10000000.0
2009-09-07 04:57:00,2.08004,2.08026,2.08004,2.08025,8000000.0
2009-09-07 04:58:00,2.08028,2.08028,2.08006,2.08007,8000000.0
2009-09-07 04:59:00,2.08004,2.08004,2.07991,2.08004,8000000.0
2009-09-07 05:00:00,2.07965,2.07989,2.07918,2.0798,7000000.0
2009-09-07 05:01:00,2.07931,2.07964,2.07907,2.07916,9000000.0
2009-09-07 05:02:00,2.07961,2.07978,2.07957,2.07973,7000000.0
2009-09-07 05:03:00,2.07933,2.0797,2.079,2.07904,7000000.0
2009-09-07 05:04:00,2.07952,2.07978,2.07952,2.07978,7000000.0
2009-09-07 05:05:00,2.07963,2.07995,2.07963,2.07995,5000000.0
2009-09-07 05:06:00,2.08035,2.08039,2.08015,2.08017,8000000.0
2009-09-07 05:07:00,2.08005,2.08005,2.07974,2.07996,8000000.0
2009-09-07 05:08:00,2.07983,2.07983,2.07964,2.07965,10000000.0
2009-09-07 05:09:00,2.07998,2.08026,2.07998,2.08026,7000000.0
2009-09-07 05:10:00,2.08029,2.08033,2.08018,2.08023,7000000.0
2009-09-07 05:11:00,2.08028,2.08028,2.07978,2.07984,8000000.0
2009-09-07 05:12:00,2.07982,2.08002,2.07923,2.07923,11000000.0
2009-09-07 05:13:00,2.08003,2.08003,2.07973,2.07991,8000000.0
2009-09-07 05:14:00,2.08002,2.08003,2.07973,2.07975,7000000.0
2009-09-07 05:15:00,2.07994,2.08044,2.07994,2.08044,7000000.0
2009-09-07 05:16:00,2.07999,2.08014,2.07957,2.07981,7000000.0
2009-09-07 05:17:00,2.08015,2.08049,2.08015,2.08049,7000000.0
2009-09-07 05:18:00,2.08056,2.08071,2.08046,2.08071,8000000.0
2009-09-07 05:19:00,2.08077,2.08083,2.08053,2.08083,7000000.0
2009-09-07 05:20:00,2.08076,2.08076,2.08039,2.08039,9000000.0
2009-09-07 05:21:00,2.08033,2.08059,2.08033,2.08057,8000000.0
2009-09-07 05:22:00,2.0805,2.08065,2.08036,2.08036,7000000.0
2009-09-07 05:23:00,2.08048,2.08055,2.08043,2.08048,10000000.0
2009-09-07 05:24:00,2.0806,2.08089,2.0806,2.08089,8000000.0
2009-09-07 05:25:00,2.08075,2.08081,2.08073,2.08079,7000000.0
2009-09-07 05:26:00,2.08055,2.08055,2.08028,2.0804,7000000.0
2009-09-07 05:27:00,2.08023,2.08043,2.08017,2.08023,8000000.0
2009-09-07 05:28:00,2.08067,2.08067,2.08042,2.08043,9000000.0
2009-09-07 05:29:00,2.08043,2.08043,2.08,2.08007,7000000.0
2009-09-07 05:30:00,2.07999,2.08002,2.07987,2.07987,10000000.0
2009-09-07 05:31:00,2.07992,2.08006,2.07967,2.08006,8000000.0
2009-09-07 05:32:00,2.0801,2.08022,2.08001,2.08003,8000000.0
2009-09-07 05:33:00,2.07998,2.08013,2.07986,2.07995,9000000.0
2009-09-07 05:34:00,2.08005,2.08005,2.0796,2.0796,8000000.0
2009-09-07 05:35:00,2.08008,2.08009,2.07968,2.07968,7000000.0
2009-09-07 05:36:00,2.07974,2.0798,2.07972,2.0798,5000000.0
2009-09-07 05:37:00,2.08017,2.08038,2.08017,2.08038,7000000.0
2009-09-07 05:38:00,2.08001,2.08014,2.08001,2.08009,9000000.0
2009-09-07 05:39:00,2.08003,2.08017,2.07981,2.08017,7000000.0
2009-09-07 05:40:00,2.08035,2.08035,2.08013,2.0802,7000000.0
2009-09-07 05:41:00,2.08013,2.08037,2.08004,2.08037,8000000.0
2009-09-07 05:42:00,2.08043,2.08043,2.07998,2.07998,7000000.0
2009-09-07 05:43:00,2.08022,2.08037,2.08012,2.08037,6000000.0
2009-09-07 05:44:00,2.08023,2.08089,2.07882,2.08089,8000000.0
2009-09-07 05:45:00,2.08092,2.08094,2.08061,2.08094,11000000.0
2009-09-07 05:46:00,2.08089,2.08136,2.08086,2.08136,7000000.0
2009-09-07 05:47:00,2.08125,2.08146,2.0812,2.0812,8000000.0
2009-09-07 05:48:00,2.08118,2.08118,2.08093,2.081,9000000.0
2009-09-07 05:49:00,2.08084,2.08096,2.08084,2.08086,8000000.0
2009-09-07 05:50:00,2.08026,2.08027,2.08014,2.0802,9000000.0
2009-09-07 05:51:00,2.08035,2.08038,2.08022,2.08025,8000000.0
2009-09-07 05:52:00,2.0809,2.081,2.08081,2.08099,8000000.0
2009-09-07 05:53:00,2.08097,2.08101,2.08094,2.08094,7000000.0
2009-09-07 05:54:00,2.08095,2.08123,2.08095,2.08123,10000000.0
2009-09-07 05:55:00,2.08127,2.08153,2.08127,2.08153,5000000.0
2009-09-07 05:56:00,2.08086,2.08086,2.08056,2.0807,11000000.0
2009-09-07 05:57:00,2.08075,2.08092,2.08075,2.0808,8000000.0
2009-09-07 05:58:00,2.08067,2.08067,2.08041,2.08053,9000000.0
2009-09-07 05:59:00,2.08051,2.08053,2.08033,2.08053,5000000.0
2009-09-07 06:00:00,2.08046,2.08076,2.08046,2.08076,8000000.0
2009-09-07 06:01:00,2.08087,2.08117,2.08077,2.08077,7000000.0
2009-09-07 06:02:00,2.08104,2.08139,2.08104,2.08139,7000000.0
2009-09-07 06:03:00,2.08143,2.08148,2.08133,2.08145,8000000.0
2009-09-07 06:04:00,2.0815,2.08171,2.08149,2.08149,7000000.0
2009-09-07 06:05:00,2.0816,2.0816,2.08121,2.08121,7000000.0
2009-09-07 06:06:00,2.08134,2.08134,2.08107,2.08111,7000000.0
2009-09-07 06:07:00,2.08115,2.08115,2.08089,2.08089,7000000.0
2009-09-07 06:08:00,2.08073,2.08079,2.08072,2.08078,7000000.0
2009-09-07 06:09:00,2.08077,2.0808,2.08068,2.08077,8000000.0
2009-09-07 06:10:00,2.08071,2.08094,2.08067,2.08067,8000000.0
2009-09-07 06:11:00,2.08068,2.08077,2.08039,2.08053,10000000.0
2009-09-07 06:12:00,2.08074,2.08116,2.08074,2.08116,8000000.0
2009-09-07 06:13:00,2.08094,2.08101,2.08092,2.08096,8000000.0
2009-09-07 06:14:00,2.08086,2.08093,2.08078,2.08084,10000000.0
2009-09-07 06:15:00,2.08125,2.08135,2.08115,2.08132,8000000.0
2009-09-07 06:16:00,2.08148,2.08155,2.08136,2.08139,6000000.0
2009-09-07 06:17:00,2.08128,2.08128,2.08119,2.0812,7000000.0
2009-09-07 06:18:00,2.08108,2.0815,2.08108,2.0815,9000000.0
2009-09-07 06:19:00,2.0814,2.08148,2.08134,2.08135,7000000.0
2009-09-07 06:20:00,2.08139,2.08155,2.08133,2.08155,9000000.0
2009-09-07 06:21:00,2.08158,2.08164,2.08146,2.08154,8000000.0
2009-09-07 06:22:00,2.08172,2.0818,2.08157,2.08179,8000000.0
2009-09-07 06:23:00,2.08188,2.08189,2.08174,2.08181,8000000.0
2009-09-07 06:24:00,2.08189,2.08189,2.08165,2.08187,11000000.0
2009-09-07 06:25:00,2.08191,2.08208,2.08187,2.08208,11000000.0
2009-09-07 06:26:00,2.08182,2.08213,2.08177,2.08182,11000000.0
2009-09-07 06:27:00,2.08194,2.0822,2.08194,2.08214,7000000.0
2009-09-07 06:28:00,2.08188,2.08207,2.08183,2.08207,8000000.0
2009-09-07 06:29:00,2.08201,2.08208,2.08195,2.08207,8000000.0
2009-09-07 06:30:00,2.08195,2.08195,2.08162,2.08162,8000000.0
2009-09-07 06:31:00,2.08238,2.08286,2.08234,2.08286,7000000.0
2009-09-07 06:32:00,2.08305,2.0831,2.08293,2.08308,7000000.0
2009-09-07 06:33:00,2.08278,2.08284,2.08273,2.0828,7000000.0
2009-09-07 06:34:00,2.08262,2.08262,2.08254,2.08254,8000000.0
2009-09-07 06:35:00,2.08262,2.08284,2.08262,2.08284,8000000.0
2009-09-07 06:36:00,2.08277,2.08277,2.08251,2.08256,7000000.0
2009-09-07 06:37:00,2.08258,2.08264,2.08251,2.0826,10000000.0
2009-09-07 06:38:00,2.08255,2.08261,2.08253,2.08261,5000000.0
2009-09-07 06:39:00,2.0825,2.08261,2.08232,2.08232,5000000.0
2009-09-07 06:40:00,2.08241,2.08259,2.08241,2.08257,6000000.0
2009-09-07 06:41:00,2.08253,2.08253,2.08245,2.08252,7000000.0
2009-09-07 06:42:00,2.08251,2.08251,2.08233,2.08241,5000000.0
2009-09-07 06:43:00,2.08257,2.08257,2.08245,2.08249,8000000.0
2009-09-07 06:44:00,2.08231,2.08267,2.08224,2.08267,8000000.0
2009-09-07 06:45:00,2.0827,2.0828,2.08269,2.08274,5000000.0
2009-09-07 06:46:00,2.08207,2.08207,2.08166,2.08166,5000000.0
2009-09-07 06:47:00,2.08162,2.08171,2.08146,2.08155,7000000.0
2009-09-07 06:48:00,2.08172,2.08185,2.08169,2.08185,7000000.0
2009-09-07 06:49:00,2.08191,2.08211,2.08182,2.08185,8000000.0
2009-09-07 06:50:00,2.08175,2.08187,2.08172,2.08172,10000000.0
2009-09-07 06:51:00,2.08207,2.08218,2.08204,2.08218,10000000.0
2009-09-07 06:52:00,2.0819,2.08229,2.08181,2.08229,8000000.0
2009-09-07 06:53:00,2.08241,2.08274,2.08241,2.08265,8000000.0
2009-09-07 06:54:00,2.08281,2.08286,2.08269,2.08285,8000000.0
2009-09-07 06:55:00,2.08254,2.08289,2.08254,2.08254,6000000.0
2009-09-07 06:56:00,2.08244,2.08244,2.08225,2.08228,8000000.0
2009-09-07 06:57:00,2.0826,2.08266,2.08224,2.08231,7000000.0
2009-09-07 06:58:00,2.08256,2.08256,2.08227,2.08231,7000000.0
2009-09-07 06:59:00,2.08227,2.08231,2.08196,2.08205,7000000.0
2009-09-07 07:00:00,2.08201,2.08201,2.08188,2.08188,7000000.0
2009-09-07 07:01:00,2.08198,2.08207,2.08197,2.08197,5000000.0
2009-09-07 07:02:00,2.08209,2.08233,2.08194,2.08221,9000000.0
2009-09-07 07:03:00,2.08262,2.08271,2.08256,2.08271,7000000.0
2009-09-07 07:04:00,2.08241,2.08248,2.08236,2.08236,8000000.0
2009-09-07 07:05:00,2.08235,2.08243,2.08232,2.0824,11000000.0
2009-09-07 07:06:00,2.08207,2.08261,2.08207,2.08261,11000000.0
2009-09-07 07:07:00,2.08238,2.08248,2.08237,2.08242,5000000.0
2009-09-07 07:08:00,2.08262,2.08266,2.08248,2.08266,5000000.0
2009-09-07 07:09:00,2.08261,2.08267,2.08249,2.08267,8000000.0
2009-09-07 07:10:00,2.08257,2.08268,2.08161,2.08161,7000000.0
2009-09-07 07:11:00,2.08159,2.08159,2.08128,2.08142,10000000.0
2009-09-07 07:12:00,2.08145,2.08155,2.08139,2.08139,5000000.0
2009-09-07 07:13:00,2.0814,2.08144,2.08132,2.0814,8000000.0
2009-09-07 07:14:00,2.08132,2.08144,2.08127,2.08127,7000000.0
2009-09-07 07:15:00,2.08142,2.08147,2.0813,2.08133,10000000.0
2009-09-07 07:16:00,2.08127,2.08142,2.08122,2.08142,8000000.0
2009-09-07 07:17:00,2.08135,2.08135,2.08135,2.08135,8000000.0
2009-09-07 07:18:00,2.0814,2.08179,2.0814,2.08179,8000000.0
2009-09-07 07:19:00,2.08184,2.08201,2.08168,2.08168,8000000.0
2009-09-07 07:20:00,2.08144,2.08179,2.08144,2.08179,9000000.0
2009-09-07 07:21:00,2.08181,2.08191,2.08172,2.08178,10000000.0
2009-09-07 07:22:00,2.08169,2.08186,2.08162,2.08186,11000000.0
2009-09-07 07:23:00,2.08171,2.08178,2.08161,2.08161,7000000.0
2009-09-07 07:24:00,2.08188,2.08188,2.08151,2.08151,9000000.0
2009-09-07 07:25:00,2.08159,2.0817,2.08155,2.08165,7000000.0
2009-09-07 07:26:00,2.08194,2.08215,2.08194,2.08215,7000000.0
2009-09-07 07:27:00,2.08234,2.08248,2.08234,2.08245,7000000.0
2009-09-07 07:28:00,2.08255,2.0826,2.08234,2.08234,8000000.0
2009-09-07 07:29:00,2.08214,2.08237,2.08214,2.08227,8000000.0
2009-09-07 07:30:00,2.08218,2.08223,2.08206,2.08221,8000000.0
2009-09-07 07:31:00,2.0821,2.0821,2.08183,2.0819,7000000.0
2009-09-07 07:32:00,2.08201,2.08207,2.08197,2.08207,5000000.0
2009-09-07 07:33:00,2.08198,2.08231,2.08191,2.08231,8000000.0
2009-09-07 07:34:00,2.08225,2.08225,2.08172,2.08172,11000000.0
2009-09-07 07:35:00,2.08177,2.0819,2.08159,2.0819,8000000.0
2009-09-07 07:36:00,2.08198,2.08215,2.08198,2.08215,7000000.0
2009-09-07 07:37:00,2.08231,2.08284,2.08219,2.08219,7000000.0
2009-09-07 07:38:00,2.08207,2.08223,2.08191,2.08223,11000000.0
2009-09-07 07:39:00,2.08226,2.08228,2.08211,2.08212,7000000.0
2009-09-07 07:40:00,2.08192,2.08192,2.08174,2.08174,8000000.0
2009-09-07 07:41:00,2.0818,2.08206,2.0818,2.08206,9000000.0
2009-09-07 07:42:00,2.08192,2.0823,2.08186,2.08213,7000000.0
2009-09-07 07:43:00,2.08206,2.08206,2.08187,2.08187,7000000.0
2009-09-07 07:44:00,2.08182,2.08221,2.08182,2.08211,7000000.0
2009-09-07 07:45:00,2.08189,2.08189,2.08177,2.08177,6000000.0
2009-09-07 07:46:00,2.08188,2.08222,2.08188,2.08222,10000000.0
2009-09-07 07:47:00,2.08201,2.08223,2.08201,2.08223,7000000.0
2009-09-07 07:48:00,2.0821,2.0822,2.08204,2.08204,8000000.0
2009-09-07 07:49:00,2.0819,2.08212,2.08186,2.08196,8000000.0
2009-09-07 07:50:00,2.08206,2.08213,2.08194,2.08201,7000000.0
2009-09-07 07:51:00,2.08167,2.08178,2.08151,2.08157,10000000.0
2009-09-07 07:52:00,2.08196,2.0821,2.08194,2.08194,10000000.0
2009-09-07 07:53:00,2.08176,2.08193,2.08173,2.08173,11000000.0
2009-09-07 07:54:00,2.08183,2.08186,2.08158,2.08186,6000000.0
2009-09-07 07:55:00,2.08133,2.08149,2.0813,2.08139,6000000.0
2009-09-07 07:56:00,2.08164,2.08164,2.08127,2.08132,6000000.0
2009-09-07 07:57:00,2.08121,2.08132,2.08115,2.08122,7000000.0
2009-09-07 07:58:00,2.08139,2.08148,2.08132,2.08148,7000000.0
2009-09-07 07:59:00,2.08113,2.08116,2.08039,2.08039,7000000.0
2009-09-07 08:00:00,2.08076,2.08134,2.08076,2.08096,8000000.0
2009-09-07 08:01:00,2.08134,2.08163,2.0812,2.08163,10000000.0
2009-09-07 08:02:00,2.08153,2.08153,2.08116,2.08116,7000000.0
2009-09-07 08:03:00,2.08097,2.08133,2.08097,2.08123,8000000.0
2009-09-07 08:04:00,2.0813,2.08152,2.0813,2.08133,8000000.0
2009-09-07 08:05:00,2.08176,2.08176,2.08148,2.08148,8000000.0
2009-09-07 08:06:00,2.08118,2.0816,2.0811,2.0816,7000000.0
2009-09-07 08:07:00,2.08114,2.08131,2.08114,2.08131,7000000.0
2009-09-07 08:08:00,2.08075,2.08075,2.08028,2.0804,7000000.0
2009-09-07 08:09:00,2.07998,2.08013,2.07987,2.07996,7000000.0
2009-09-07 08:10:00,2.07997,2.07997,2.0797,2.07986,7000000.0
2009-09-07 08:11:00,2.08002,2.0802,2.07989,2.07989,8000000.0
2009-09-07 08:12:00,2.08012,2.08064,2.08012,2.08064,9000000.0
2009-09-07 08:13:00,2.08087,2.08196,2.08087,2.08196,7000000.0
2009-09-07 08:14:00,2.08175,2.08183,2.08157,2.08159,9000000.0
2009-09-07 08:15:00,2.08161,2.08177,2.08155,2.08177,8000000.0
2009-09-07 08:16:00,2.08155,2.08177,2.08152,2.08177,11000000.0
2009-09-07 08:17:00,2.08185,2.08189,2.08177,2.08177,7000000.0
2009-09-07 08:18:00,2.08177,2.08177,2.0815,2.08175,9000000.0
2009-09-07 08:19:00,2.08184,2.08188,2.08149,2.08186,7000000.0
2009-09-07 08:20:00,2.08171,2.08175,2.08141,2.08141,8000000.0
2009-09-07 08:21:00,2.08105,2.08132,2.08104,2.08119,8000000.0
2009-09-07 08:22:00,2.081,2.08116,2.08092,2.08092,8000000.0
2009-09-07 08:23:00,2.08069,2.0815,2.08069,2.0815,7000000.0
2009-09-07 08:24:00,2.08142,2.08143,2.08128,2.08138,7000000.0
2009-09-07 08:25:00,2.08121,2.08153,2.08121,2.08153,5000000.0
2009-09-07 08:26:00,2.08191,2.082,2.08053,2.08053,7000000.0
2009-09-07 08:27:00,2.0809,2.0812,2.0809,2.08115,10000000.0
2009-09-07 08:28:00,2.08162,2.08162,2.08133,2.08151,7000000.0
2009-09-07 08:29:00,2.0813,2.0817,2.08129,2.08166,10000000.0
2009-09-07 08:30:00,2.0822,2.08241,2.0822,2.08235,7000000.0
2009-09-07 08:31:00,2.08231,2.08231,2.08211,2.08223,10000000.0
2009-09-07 08:32:00,2.08229,2.08251,2.08225,2.0825,8000000.0
2009-09-07 08:33:00,2.08257,2.08263,2.0825,2.08263,7000000.0
2009-09-07 08:34:00,2.08311,2.08338,2.08311,2.08322,6000000.0
2009-09-07 08:35:00,2.08284,2.08284,2.08213,2.08218,6000000.0
2009-09-07 08:36:00,2.08239,2.08301,2.08239,2.083,8000000.0
2009-09-07 08:37:00,2.08275,2.08275,2.08222,2.08222,9000000.0
2009-09-07 08:38:00,2.08201,2.08223,2.08201,2.0821,10000000.0
2009-09-07 08:39:00,2.08209,2.0823,2.08209,2.08215,11000000.0
2009-09-07 08:40:00,2.08219,2.08243,2.08205,2.08243,8000000.0
2009-09-07 08:41:00,2.08279,2.08305,2.08279,2.08282,11000000.0
2009-09-07 08:42:00,2.08287,2.08322,2.08276,2.08322,10000000.0
2009-09-07 08:43:00,2.08307,2.08313,2.08303,2.0831,8000000.0
2009-09-07 08:44:00,2.08301,2.08307,2.08294,2.08294,5000000.0
2009-09-07 08:45:00,2.08286,2.08286,2.08263,2.08271,8000000.0
2009-09-07 08:46:00,2.08265,2.08265,2.08113,2.08214,6000000.0
2009-09-07 08:47:00,2.08257,2.08257,2.08239,2.08256,7000000.0
2009-09-07 08:48:00,2.08256,2.08256,2.08226,2.08234,10000000.0
2009-09-07 08:49:00,2.08229,2.08232,2.0822,2.08229,11000000.0
2009-09-07 08:50:00,2.08235,2.08235,2.08217,2.0823,7000000.0
2009-09-07 08:51:00,2.08207,2.08228,2.08203,2.08203,8000000.0
2009-09-07 08:52:00,2.082,2.08201,2.08188,2.082,9000000.0
2009-09-07 08:53:00,2.08206,2.0823,2.08178,2.0822,8000000.0
2009-09-07 08:54:00,2.0823,2.0823,2.08205,2.08208,8000000.0
2009-09-07 08:55:00,2.08214,2.08214,2.08179,2.08179,8000000.0
2009-09-07 08:56:00,2.08153,2.08167,2.08142,2.08142,7000000.0
2009-09-07 08:57:00,2.08141,2.08166,2.08141,2.08166,8000000.0
2009-09-07 08:58:00,2.08136,2.08157,2.08126,2.08157,7000000.0
2009-09-07 08:59:00,2.08156,2.08164,2.08143,2.08161,7000000.0
2009-09-07 09:00:00,2.08182,2.08183,2.08173,2.0818,8000000.0
2009-09-07 09:01:00,2.08185,2.08185,2.08158,2.08167,9000000.0
2009-09-07 09:02:00,2.08096,2.08131,2.08091,2.08126,10000000.0
2009-09-07 09:03:00,2.08137,2.08137,2.08111,2.08118,7000000.0
2009-09-07 09:04:00,2.08145,2.08145,2.08085,2.08085,7000000.0
2009-09-07 09:05:00,2.0808,2.08109,2.08034,2.08034,7000000.0
2009-09-07 09:06:00,2.07988,2.08002,2.07965,2.07967,11000000.0
2009-09-07 09:07:00,2.07954,2.08004,2.07944,2.08004,8000000.0
2009-09-07 09:08:00,2.0793,2.0793,2.07712,2.07712,5000000.0
2009-09-07 09:09:00,2.0762,2.0762,2.07468,2.07468,11000000.0
2009-09-07 09:10:00,2.0748,2.0765,2.0748,2.0765,7000000.0
2009-09-07 09:11:00,2.07669,2.07669,2.07582,2.07582,9000000.0
2009-09-07 09:12:00,2.07477,2.07531,2.07477,2.07531,8000000.0
2009-09-07 09:13:00,2.07495,2.07495,2.07439,2.07476,9000000.0
2009-09-07 09:14:00,2.07504,2.07523,2.07493,2.07523,11000000.0
2009-09-07 09:15:00,2.075,2.075,2.07484,2.07484,7000000.0
2009-09-07 09:16:00,2.07505,2.07505,2.0746,2.0746,8000000.0
2009-09-07 09:17:00,2.07453,2.07453,2.07432,2.07438,11000000.0
2009-09-07 09:18:00,2.0741,2.0741,2.07282,2.07282,8000000.0
2009-09-07 09:19:00,2.07213,2.07332,2.07213,2.07332,7000000.0
2009-09-07 09:20:00,2.07316,2.07339,2.07304,2.07339,7000000.0
2009-09-07 09:21:00,2.07366,2.07366,2.07317,2.07335,8000000.0
2009-09-07 09:22:00,2.07349,2.07382,2.07349,2.0736,8000000.0
2009-09-07 09:23:00,2.07365,2.07365,2.07345,2.07346,7000000.0
2009-09-07 09:24:00,2.07311,2.07315,2.07288,2.07304,8000000.0
2009-09-07 09:25:00,2.07289,2.073,2.07271,2.073,7000000.0
2009-09-07 09:26:00,2.07264,2.0728,2.07264,2.0728,11000000.0
2009-09-07 09:27:00,2.07257,2.07257,2.07177,2.07179,11000000.0
2009-09-07 09:28:00,2.07159,2.07166,2.07142,2.07166,9000000.0
2009-09-07 09:29:00,2.07096,2.07096,2.07039,2.07049,8000000.0
2009-09-07 09:30:00,2.07043,2.07043,2.07016,2.07016,7000000.0
2009-09-07 09:31:00,2.07102,2.07111,2.07048,2.07048,7000000.0
2009-09-07 09:32:00,2.07054,2.07059,2.07044,2.07044,7000000.0
2009-09-07 09:33:00,2.07044,2.07063,2.07042,2.07044,8000000.0
2009-09-07 09:34:00,2.07072,2.07081,2.07064,2.07077,7000000.0
2009-09-07 09:35:00,2.07093,2.07096,2.0708,2.0708,10000000.0
2009-09-07 09:36:00,2.07063,2.07066,2.07001,2.0701,8000000.0
2009-09-07 09:37:00,2.06975,2.06985,2.06967,2.06982,11000000.0
2009-09-07 09:38:00,2.06952,2.06976,2.06783,2.06971,11000000.0
2009-09-07 09:39:00,2.06963,2.06994,2.06955,2.06994,7000000.0
2009-09-07 09:40:00,2.06983,2.07044,2.06983,2.07031,9000000.0
2009-09-07 09:41:00,2.07057,2.07057,2.06989,2.07011,8000000.0
2009-09-07 09:42:00,2.07019,2.07019,2.06989,2.07,9000000.0
2009-09-07 09:43:00,2.06994,2.07077,2.06994,2.07051,11000000.0
2009-09-07 09:44:00,2.06997,2.07045,2.06997,2.07018,8000000.0
2009-09-07 09:45:00,2.07006,2.07006,2.06986,2.06994,6000000.0
2009-09-07 09:46:00,2.06987,2.06993,2.06955,2.06973,11000000.0
2009-09-07 09:47:00,2.06961,2.07003,2.06938,2.07003,9000000.0
2009-09-07 09:48:00,2.06987,2.07015,2.06987,2.07014,7000000.0
2009-09-07 09:49:00,2.0701,2.07033,2.0701,2.07025,11000000.0
2009-09-07 09:50:00,2.07027,2.07027,2.07004,2.07004,8000000.0
2009-09-07 09:51:00,2.06984,2.07003,2.06967,2.07003,8000000.0
2009-09-07 09:52:00,2.06996,2.07017,2.06996,2.06999,8000000.0
2009-09-07 09:53:00,2.06971,2.07021,2.06971,2.07021,10000000.0
2009-09-07 09:54:00,2.07021,2.07034,2.06977,2.06977,10000000.0
2009-09-07 09:55:00,2.06961,2.06961,2.06935,2.06935,8000000.0
2009-09-07 09:56:00,2.06951,2.06977,2.06946,2.06977,10000000.0
2009-09-07 09:57:00,2.0695,2.0699,2.0695,2.06989,8000000.0
2009-09-07 09:58:00,2.06964,2.06986,2.06952,2.06952,8000000.0
2009-09-07 09:59:00,2.06979,2.06995,2.06973,2.06973,6000000.0
2009-09-07 10:00:00,2.06988,2.07021,2.06988,2.07021,10000000.0
2009-09-07 10:01:00,2.07063,2.07077,2.07058,2.07061,10000000.0
2009-09-07 10:02:00,2.07053,2.07069,2.07047,2.07061,10000000.0
2009-09-07 10:03:00,2.07047,2.07077,2.07046,2.07046,7000000.0
2009-09-07 10:04:00,2.07034,2.07055,2.0701,2.0701,7000000.0
2009-09-07 10:05:00,2.0698,2.06997,2.06978,2.06997,11000000.0
2009-09-07 10:06:00,2.07004,2.07029,2.06989,2.07029,7000000.0
2009-09-07 10:07:00,2.07019,2.07019,2.06968,2.06975,7000000.0
2009-09-07 10:08:00,2.0701,2.07038,2.06997,2.07038,7000000.0
2009-09-07 10:09:00,2.07077,2.07078,2.07063,2.07069,7000000.0
2009-09-07 10:10:00,2.07071,2.07072,2.07054,2.07054,7000000.0
2009-09-07 10:11:00,2.07066,2.07066,2.07042,2.07064,7000000.0
2009-09-07 10:12:00,2.07056,2.0707,2.07027,2.07041,8000000.0
2009-09-07 10:13:00,2.07067,2.07091,2.06992,2.06992,8000000.0
2009-09-07 10:14:00,2.07005,2.07005,2.06989,2.07004,7000000.0
2009-09-07 10:15:00,2.07019,2.07076,2.07019,2.07076,10000000.0
2009-09-07 10:16:00,2.07072,2.07091,2.07021,2.07021,7000000.0
2009-09-07 10:17:00,2.07025,2.07025,2.06988,2.06988,11000000.0
2009-09-07 10:18:00,2.06969,2.07008,2.06969,2.07008,8000000.0
2009-09-07 10:19:00,2.07007,2.07007,2.06982,2.06982,9000000.0
2009-09-07 10:20:00,2.07005,2.07012,2.06996,2.06996,7000000.0
2009-09-07 10:21:00,2.06983,2.06983,2.06976,2.06981,8000000.0
2009-09-07 10:22:00,2.0697,2.07007,2.0697,2.07007,7000000.0
2009-09-07 10:23:00,2.06983,2.06983,2.06955,2.06983,7000000.0
2009-09-07 10:24:00,2.07025,2.07025,2.06999,2.0702,7000000.0
2009-09-07 10:25:00,2.07012,2.07035,2.07002,2.07002,9000000.0
2009-09-07 10:26:00,2.07,2.07004,2.0698,2.06999,11000000.0
2009-09-07 10:27:00,2.06976,2.0699,2.06963,2.0699,8000000.0
2009-09-07 10:28:00,2.07002,2.0702,2.07002,2.07015,9000000.0
2009-09-07 10:29:00,2.07004,2.07021,2.06997,2.07015,8000000.0
2009-09-07 10:30:00,2.07014,2.07022,2.07002,2.07022,8000000.0
2009-09-07 10:31:00,2.07016,2.07046,2.07016,2.07045,7000000.0
2009-09-07 10:32:00,2.0705,2.0705,2.07022,2.0703,9000000.0
2009-09-07 10:33:00,2.07032,2.07053,2.0703,2.07031,7000000.0
2009-09-07 10:34:00,2.07038,2.07053,2.07038,2.07052,7000000.0
2009-09-07 10:35:00,2.07051,2.07054,2.07039,2.07054,7000000.0
2009-09-07 10:36:00,2.07056,2.07064,2.07042,2.07042,8000000.0
2009-09-07 10:37:00,2.07042,2.0705,2.07024,2.07024,8000000.0
2009-09-07 10:38:00,2.07038,2.07094,2.07023,2.07094,10000000.0
2009-09-07 10:39:00,2.07114,2.0712,2.07101,2.07109,8000000.0
2009-09-07 10:40:00,2.07065,2.07065,2.07025,2.07025,7000000.0
2009-09-07 10:41:00,2.0701,2.07047,2.0701,2.07047,5000000.0
2009-09-07 10:42:00,2.07085,2.07092,2.07076,2.07081,7000000.0
2009-09-07 10:43:00,2.07065,2.07071,2.0705,2.07061,10000000.0
2009-09-07 10:44:00,2.07059,2.07065,2.07055,2.07058,7000000.0
2009-09-07 10:45:00,2.07027,2.07055,2.07027,2.07041,8000000.0
2009-09-07 10:46:00,2.07029,2.07047,2.0702,2.0702,8000000.0
2009-09-07 10:47:00,2.0703,2.07055,2.07025,2.07036,7000000.0
2009-09-07 10:48:00,2.07049,2.07049,2.07005,2.07005,8000000.0
2009-09-07 10:49:00,2.0699,2.07005,2.06984,2.07004,9000000.0
2009-09-07 10:50:00,2.06984,2.06991,2.06961,2.0699,8000000.0
2009-09-07 10:51:00,2.07006,2.07033,2.07002,2.07033,9000000.0
2009-09-07 10:52:00,2.07039,2.07039,2.07005,2.07005,8000000.0
2009-09-07 10:53:00,2.07016,2.07016,2.07005,2.07005,9000000.0
2009-09-07 10:54:00,2.07014,2.07014,2.06995,2.07008,10000000.0
2009-09-07 10:55:00,2.06978,2.0699,2.06978,2.06982,7000000.0
2009-09-07 10:56:00,2.06982,2.07002,2.06808,2.06996,7000000.0
2009-09-07 10:57:00,2.07013,2.07016,2.07001,2.07001,8000000.0
2009-09-07 10:58:00,2.07011,2.07017,2.07001,2.07004,7000000.0
2009-09-07 10:59:00,2.06986,2.07011,2.06986,2.06999,10000000.0
2009-09-07 11:00:00,2.0699,2.0702,2.06857,2.06857,7000000.0
2009-09-07 11:01:00,2.06974,2.06974,2.06949,2.06955,5000000.0
2009-09-07 11:02:00,2.06969,2.06972,2.06961,2.06972,7000000.0
2009-09-07 11:03:00,2.06964,2.06979,2.06964,2.06979,11000000.0
2009-09-07 11:04:00,2.06977,2.06982,2.06959,2.06959,11000000.0
2009-09-07 11:05:00,2.06972,2.06972,2.0691,2.0691,7000000.0
2009-09-07 11:06:00,2.06895,2.06911,2.06893,2.06911,6000000.0
2009-09-07 11:07:00,2.0689,2.0689,2.06873,2.06873,7000000.0
2009-09-07 11:08:00,2.06922,2.06951,2.06911,2.06951,9000000.0
2009-09-07 11:09:00,2.06969,2.06995,2.06969,2.06995,8000000.0
2009-09-07 11:10:00,2.0699,2.07056,2.0699,2.07054,8000000.0
2009-09-07 11:11:00,2.07073,2.07073,2.07055,2.07067,10000000.0
2009-09-07 11:12:00,2.07062,2.07064,2.07058,2.07062,7000000.0
2009-09-07 11:13:00,2.07057,2.07088,2.07032,2.07088,11000000.0
2009-09-07 11:14:00,2.07034,2.07034,2.06951,2.06951,11000000.0
2009-09-07 11:15:00,2.06975,2.06989,2.06963,2.06963,7000000.0
2009-09-07 11:16:00,2.06983,2.07027,2.06983,2.07027,7000000.0
2009-09-07 11:17:00,2.07031,2.0708,2.07028,2.0708,7000000.0
2009-09-07 11:18:00,2.07064,2.07074,2.07041,2.07059,10000000.0
2009-09-07 11:19:00,2.07061,2.07083,2.07061,2.07079,11000000.0
2009-09-07 11:20:00,2.07069,2.07072,2.07027,2.07027,8000000.0
2009-09-07 11:21:00,2.07016,2.07025,2.07006,2.0701,7000000.0
2009-09-07 11:22:00,2.07015,2.07027,2.07015,2.07027,8000000.0
2009-09-07 11:23:00,2.07039,2.0706,2.07025,2.0706,8000000.0
2009-09-07 11:24:00,2.07055,2.07055,2.07027,2.07029,7000000.0
2009-09-07 11:25:00,2.07026,2.07026,2.06996,2.07002,8000000.0
2009-09-07 11:26:00,2.06998,2.07016,2.06989,2.07014,11000000.0
2009-09-07 11:27:00,2.07044,2.07044,2.0701,2.07013,8000000.0
2009-09-07 11:28:00,2.0701,2.07011,2.06992,2.06992,8000000.0
2009-09-07 11:29:00,2.07024,2.07024,2.06983,2.07016,8000000.0
2009-09-07 11:30:00,2.06966,2.06983,2.06966,2.06967,7000000.0
2009-09-07 11:31:00,2.06978,2.07,2.06974,2.06987,11000000.0
2009-09-07 11:32:00,2.06992,2.07009,2.06986,2.07009,11000000.0
2009-09-07 11:33:00,2.06988,2.06988,2.06969,2.06986,7000000.0
2009-09-07 11:34:00,2.06974,2.06984,2.06971,2.06976,7000000.0
2009-09-07 11:35:00,2.06932,2.06938,2.06926,2.06934,8000000.0
2009-09-07 11:36:00,2.06948,2.06959,2.06947,2.06952,8000000.0
2009-09-07 11:37:00,2.06967,2.06977,2.0693,2.06957,8000000.0
2009-09-07 11:38:00,2.06935,2.06937,2.0693,2.0693,9000000.0
2009-09-07 11:39:00,2.06915,2.0692,2.06901,2.06901,9000000.0
2009-09-07 11:40:00,2.06972,2.06977,2.06963,2.06974,11000000.0
2009-09-07 11:41:00,2.06971,2.06987,2.06965,2.06987,11000000.0
2009-09-07 11:42:00,2.07015,2.07022,2.07004,2.07011,11000000.0
2009-09-07 11:43:00,2.06985,2.07007,2.06985,2.06996,7000000.0
2009-09-07 11:44:00,2.0701,2.07014,2.0701,2.07012,7000000.0
2009-09-07 11:45:00,2.07001,2.07029,2.07001,2.07029,11000000.0
2009-09-07 11:46:00,2.06994,2.06994,2.06971,2.06971,7000000.0
2009-09-07 11:47:00,2.06992,2.07,2.06974,2.06974,9000000.0
2009-09-07 11:48:00,2.06988,2.06998,2.06979,2.06979,10000000.0
2009-09-07 11:49:00,2.06983,2.06997,2.0698,2.06997,7000000.0
2009-09-07 11:50:00,2.07005,2.07026,2.07005,2.07023,7000000.0
2009-09-07 11:51:00,2.07027,2.07027,2.06972,2.07019,8000000.0
2009-09-07 11:52:00,2.07012,2.07027,2.07007,2.07007,10000000.0
2009-09-07 11:53:00,2.0697,2.06987,2.06964,2.06964,10000000.0
2009-09-07 11:54:00,2.06943,2.0696,2.06938,2.0696,9000000.0
2009-09-07 11:55:00,2.06959,2.06959,2.0693,2.0693,8000000.0
2009-09-07 11:56:00,2.0691,2.0692,2.06907,2.06915,11000000.0
2009-09-07 11:57:00,2.06909,2.06909,2.06877,2.06877,8000000.0
2009-09-07 11:58:00,2.06864,2.0688,2.06864,2.0688,9000000.0
2009-09-07 11:59:00,2.06909,2.06955,2.06909,2.06955,7000000.0
2009-09-07 12:00:00,2.06979,2.07016,2.06979,2.07016,7000000.0
2009-09-07 12:01:00,2.07027,2.07039,2.07022,2.07025,10000000.0
2009-09-07 12:02:00,2.07012,2.07012,2.06989,2.07006,10000000.0
2009-09-07 12:03:00,2.07006,2.07014,2.06982,2.06982,7000000.0
2009-09-07 12:04:00,2.06961,2.06961,2.06929,2.06934,9000000.0
2009-09-07 12:05:00,2.06923,2.0696,2.0692,2.0696,11000000.0
2009-09-07 12:06:00,2.06933,2.06933,2.06874,2.06874,7000000.0
2009-09-07 12:07:00,2.06892,2.06895,2.06875,2.06895,7000000.0
2009-09-07 12:08:00,2.06899,2.06914,2.06891,2.06905,9000000.0
2009-09-07 12:09:00,2.06921,2.06954,2.06914,2.06954,8000000.0
2009-09-07 12:10:00,2.06997,2.06997,2.06961,2.06961,6000000.0
2009-09-07 12:11:00,2.06939,2.06958,2.06935,2.06957,7000000.0
2009-09-07 12:12:00,2.06961,2.06974,2.06955,2.06956,7000000.0
2009-09-07 12:13:00,2.06965,2.06982,2.06946,2.06963,10000000.0
2009-09-07 12:14:00,2.06968,2.06989,2.06963,2.06989,8000000.0
2009-09-07 12:15:00,2.07011,2.07012,2.0697,2.06984,8000000.0
2009-09-07 12:16:00,2.06942,2.06947,2.0692,2.06938,8000000.0
2009-09-07 12:17:00,2.06943,2.06961,2.06934,2.06961,8000000.0
2009-09-07 12:18:00,2.06957,2.06964,2.06953,2.0696,11000000.0
2009-09-07 12:19:00,2.06942,2.06966,2.06942,2.06966,9000000.0
2009-09-07 12:20:00,2.06985,2.07014,2.06975,2.07014,10000000.0
2009-09-07 12:21:00,2.07005,2.0706,2.06861,2.06861,7000000.0
2009-09-07 12:22:00,2.07047,2.07057,2.07028,2.07035,8000000.0
2009-09-07 12:23:00,2.07023,2.07033,2.07019,2.07029,7000000.0
2009-09-07 12:24:00,2.07049,2.07144,2.07049,2.07144,7000000.0
2009-09-07 12:25:00,2.07165,2.07165,2.07126,2.07149,6000000.0
2009-09-07 12:26:00,2.07153,2.07153,2.07138,2.0715,8000000.0
2009-09-07 12:27:00,2.07142,2.07145,2.07102,2.07102,10000000.0
2009-09-07 12:28:00,2.07098,2.07098,2.07065,2.07097,9000000.0
2009-09-07 12:29:00,2.07105,2.07105,2.07076,2.07104,11000000.0
2009-09-07 12:30:00,2.07111,2.07134,2.07099,2.07134,7000000.0
2009-09-07 12:31:00,2.07104,2.07118,2.07089,2.07118,11000000.0
2009-09-07 12:32:00,2.07112,2.07127,2.07112,2.07117,7000000.0
2009-09-07 12:33:00,2.07127,2.07131,2.07108,2.07108,7000000.0
2009-09-07 12:34:00,2.07114,2.07144,2.07114,2.07136,7000000.0
2009-09-07 12:35:00,2.07151,2.07181,2.07151,2.07181,8000000.0
2009-09-07 12:36:00,2.07165,2.07172,2.07158,2.07158,8000000.0
2009-09-07 12:37:00,2.07145,2.07182,2.07145,2.07182,9000000.0
2009-09-07 12:38:00,2.07182,2.07202,2.07166,2.07183,8000000.0
2009-09-07 12:39:00,2.07176,2.0718,2.07171,2.07172,9000000.0
2009-09-07 12:40:00,2.07164,2.07184,2.0716,2.07169,7000000.0
2009-09-07 12:41:00,2.07169,2.07174,2.07158,2.07162,8000000.0
2009-09-07 12:42:00,2.07178,2.07193,2.07178,2.07189,9000000.0
2009-09-07 12:43:00,2.07213,2.07234,2.07182,2.07182,9000000.0
2009-09-07 12:44:00,2.07217,2.07221,2.07205,2.0722,8000000.0
2009-09-07 12:45:00,2.07186,2.07225,2.0716,2.0716,5000000.0
2009-09-07 12:46:00,2.07154,2.07188,2.07154,2.07175,9000000.0
2009-09-07 12:47:00,2.07149,2.07183,2.07149,2.07183,10000000.0
2009-09-07 12:48:00,2.07151,2.0716,2.0714,2.0714,11000000.0
2009-09-07 12:49:00,2.07156,2.07175,2.07156,2.07165,7000000.0
2009-09-07 12:50:00,2.07129,2.07129,2.07109,2.07121,7000000.0
2009-09-07 12:51:00,2.07127,2.07142,2.07119,2.07131,8000000.0
2009-09-07 12:52:00,2.07135,2.07144,2.07103,2.07144,11000000.0
2009-09-07 12:53:00,2.0711,2.0711,2.07096,2.07096,8000000.0
2009-09-07 12:54:00,2.07084,2.07099,2.07082,2.07096,7000000.0
2009-09-07 12:55:00,2.07077,2.07079,2.07023,2.07053,7000000.0
2009-09-07 12:56:00,2.07091,2.07091,2.07067,2.07069,7000000.0
2009-09-07 12:57:00,2.0707,2.07109,2.0707,2.07094,7000000.0
2009-09-07 12:58:00,2.07096,2.07136,2.07096,2.07124,8000000.0
2009-09-07 12:59:00,2.07121,2.07122,2.07099,2.07107,7000000.0
2009-09-07 13:00:00,2.07075,2.07078,2.07064,2.07076,8000000.0
2009-09-07 13:01:00,2.07079,2.07086,2.0705,2.07063,8000000.0
2009-09-07 13:02:00,2.0708,2.07081,2.07062,2.07066,7000000.0
2009-09-07 13:03:00,2.07062,2.07086,2.07062,2.0708,8000000.0
2009-09-07 13:04:00,2.07066,2.07071,2.07053,2.07055,7000000.0
2009-09-07 13:05:00,2.07038,2.07038,2.0696,2.0696,8000000.0
2009-09-07 13:06:00,2.06953,2.06953,2.06931,2.06941,7000000.0
2009-09-07 13:07:00,2.06936,2.06948,2.06928,2.06948,7000000.0
2009-09-07 13:08:00,2.06959,2.0698,2.06958,2.0698,10000000.0
2009-09-07 13:09:00,2.06993,2.07011,2.06992,2.07006,7000000.0
2009-09-07 13:10:00,2.07016,2.07016,2.06981,2.06981,9000000.0
2009-09-07 13:11:00,2.06941,2.06941,2.06899,2.06933,8000000.0
2009-09-07 13:12:00,2.0692,2.06928,2.06898,2.06914,8000000.0
2009-09-07 13:13:00,2.06902,2.06915,2.06892,2.06892,9000000.0
2009-09-07 13:14:00,2.06883,2.06915,2.06883,2.06915,6000000.0
2009-09-07 13:15:00,2.06918,2.06918,2.06895,2.06904,8000000.0
2009-09-07 13:16:00,2.06926,2.06967,2.06909,2.06967,8000000.0
2009-09-07 13:17:00,2.06986,2.06986,2.06962,2.06978,9000000.0
2009-09-07 13:18:00,2.07007,2.07015,2.06988,2.07015,10000000.0
2009-09-07 13:19:00,2.07011,2.07021,2.07004,2.0701,8000000.0
2009-09-07 13:20:00,2.07017,2.0706,2.07017,2.0706,8000000.0
2009-09-07 13:21:00,2.07102,2.07102,2.07067,2.07067,7000000.0
2009-09-07 13:22:00,2.07063,2.07069,2.07043,2.07066,11000000.0
2009-09-07 13:23:00,2.07052,2.07063,2.07048,2.07063,8000000.0
2009-09-07 13:24:00,2.07017,2.07024,2.0699,2.07024,7000000.0
2009-09-07 13:25:00,2.0699,2.06991,2.06983,2.06983,5000000.0
2009-09-07 13:26:00,2.0698,2.06985,2.06972,2.06983,10000000.0
2009-09-07 13:27:00,2.06982,2.07019,2.06982,2.07003,8000000.0
2009-09-07 13:28:00,2.07012,2.07018,2.0701,2.07013,21000000.0
2009-09-07 13:29:00,2.07019,2.07028,2.07018,2.07022,17000000.0
2009-09-07 13:30:00,2.07026,2.07062,2.07026,2.07062,7000000.0
2009-09-07 13:31:00,2.07082,2.07119,2.07082,2.07119,9000000.0
2009-09-07 13:32:00,2.07125,2.0713,2.07119,2.0712,14000000.0
2009-09-07 13:33:00,2.07123,2.07123,2.07116,2.07116,14000000.0
2009-09-07 13:34:00,2.07114,2.07117,2.07107,2.07117,31000000.0
2009-09-07 13:35:00,2.07108,2.07121,2.07108,2.07121,17000000.0
2009-09-07 13:36:00,2.07128,2.07128,2.07109,2.07109,24000000.0
2009-09-07 13:37:00,2.07097,2.07099,2.07092,2.07096,10000000.0
2009-09-07 13:38:00,2.07088,2.07113,2.07086,2.07106,18000000.0
2009-09-07 13:39:00,2.07123,2.07123,2.0708,2.0708,15000000.0
2009-09-07 13:40:00,2.07105,2.07112,2.07097,2.07112,29000000.0
2009-09-07 13:41:00,2.07085,2.07093,2.07076,2.0708,13000000.0
2009-09-07 13:42:00,2.07083,2.07092,2.07075,2.07084,8000000.0
2009-09-07 13:43:00,2.07075,2.07093,2.0707,2.07093,10000000.0
2009-09-07 13:44:00,2.07056,2.07056,2.0701,2.07015,26000000.0
2009-09-07 13:45:00,2.06979,2.06982,2.06935,2.06935,22000000.0
2009-09-07 13:46:00,2.06935,2.06978,2.06935,2.06973,19000000.0
2009-09-07 13:47:00,2.06994,2.06996,2.0699,2.06991,17000000.0
2009-09-07 13:48:00,2.06982,2.06982,2.06892,2.06892,22000000.0
2009-09-07 13:49:00,2.06894,2.06923,2.06894,2.06923,24000000.0
2009-09-07 13:50:00,2.06922,2.06929,2.06914,2.06916,22000000.0
2009-09-07 13:51:00,2.06933,2.06949,2.06933,2.06933,22000000.0
2009-09-07 13:52:00,2.06928,2.06928,2.06906,2.06919,32000000.0
2009-09-07 13:53:00,2.06925,2.06925,2.06896,2.06896,28000000.0
2009-09-07 13:54:00,2.06902,2.06914,2.06902,2.06913,31000000.0
2009-09-07 13:55:00,2.06916,2.06925,2.06895,2.06925,20000000.0
2009-09-07 13:56:00,2.06934,2.06952,2.06933,2.06952,24000000.0
2009-09-07 13:57:00,2.0693,2.06947,2.06917,2.06942,34000000.0
2009-09-07 13:58:00,2.06926,2.06926,2.06919,2.06921,16000000.0
2009-09-07 13:59:00,2.06915,2.06915,2.06897,2.06897,30000000.0
2009-09-07 14:00:00,2.06891,2.0693,2.06891,2.0693,39000000.0
2009-09-07 14:01:00,2.06912,2.06935,2.06912,2.06935,30000000.0
2009-09-07 14:02:00,2.06877,2.06893,2.06865,2.06866,23000000.0
2009-09-07 14:03:00,2.069,2.069,2.06848,2.06852,23000000.0
2009-09-07 14:04:00,2.06862,2.06914,2.06862,2.06898,33000000.0
2009-09-07 14:05:00,2.06898,2.06933,2.06898,2.06933,28000000.0
2009-09-07 14:06:00,2.06932,2.06932,2.06918,2.06932,31000000.0
2009-09-07 14:07:00,2.06925,2.06925,2.06912,2.06925,31000000.0
2009-09-07 14:08:00,2.06925,2.0693,2.06911,2.06911,27000000.0
2009-09-07 14:09:00,2.06892,2.06896,2.06882,2.06891,27000000.0
2009-09-07 14:10:00,2.06885,2.06896,2.06876,2.06896,24000000.0
2009-09-07 14:11:00,2.06893,2.06897,2.06886,2.06892,21000000.0
2009-09-07 14:12:00,2.06874,2.06898,2.06874,2.06885,22000000.0
2009-09-07 14:13:00,2.06904,2.06918,2.06898,2.06918,13000000.0
2009-09-07 14:14:00,2.06911,2.06911,2.06877,2.06877,21000000.0
2009-09-07 14:15:00,2.06882,2.06889,2.06844,2.06844,25000000.0
2009-09-07 14:16:00,2.06843,2.06889,2.06843,2.06872,26000000.0
2009-09-07 14:17:00,2.06862,2.06883,2.06834,2.06834,32000000.0
2009-09-07 14:18:00,2.06847,2.06876,2.06847,2.06876,27000000.0
2009-09-07 14:19:00,2.06891,2.06899,2.06868,2.06874,35000000.0
2009-09-07 14:20:00,2.0688,2.06894,2.06876,2.06889,32000000.0
2009-09-07 14:21:00,2.06911,2.06929,2.06906,2.06926,39000000.0
2009-09-07 14:22:00,2.06927,2.06941,2.06917,2.06925,22000000.0
2009-09-07 14:23:00,2.06923,2.06936,2.06917,2.06925,40000000.0
2009-09-07 14:24:00,2.06936,2.06936,2.06887,2.06899,10000000.0
2009-09-07 14:25:00,2.06883,2.06889,2.06863,2.06889,35000000.0
2009-09-07 14:26:00,2.06907,2.06935,2.06907,2.06935,18000000.0
2009-09-07 14:27:00,2.06949,2.06973,2.06942,2.06942,28000000.0
2009-09-07 14:28:00,2.06925,2.06925,2.06874,2.06899,21000000.0
2009-09-07 14:29:00,2.06897,2.069,2.06894,2.06898,25000000.0
2009-09-07 14:30:00,2.06949,2.06967,2.06942,2.06967,25000000.0
2009-09-07 14:31:00,2.06987,2.06989,2.06969,2.06969,26000000.0
2009-09-07 14:32:00,2.06926,2.06929,2.0692,2.06925,20000000.0
2009-09-07 14:33:00,2.06963,2.06964,2.06951,2.06958,20000000.0
2009-09-07 14:34:00,2.06969,2.0697,2.0696,2.0696,25000000.0
2009-09-07 14:35:00,2.06963,2.06967,2.06961,2.06966,23000000.0
2009-09-07 14:36:00,2.06972,2.06972,2.06965,2.06967,11000000.0
2009-09-07 14:37:00,2.06969,2.06972,2.06962,2.06963,41000000.0
2009-09-07 14:38:00,2.06948,2.06948,2.069,2.069,54000000.0
2009-09-07 14:39:00,2.06902,2.06924,2.06902,2.06924,36000000.0
2009-09-07 14:40:00,2.06919,2.06929,2.06919,2.06929,36000000.0
2009-09-07 14:41:00,2.06932,2.06935,2.06905,2.06935,41000000.0
2009-09-07 14:42:00,2.06911,2.06916,2.06899,2.0691,20000000.0
2009-09-07 14:43:00,2.06933,2.06942,2.06922,2.06942,20000000.0
2009-09-07 14:44:00,2.06935,2.06937,2.06915,2.06915,25000000.0
2009-09-07 14:45:00,2.06936,2.06955,2.06936,2.06955,33000000.0
2009-09-07 14:46:00,2.06922,2.06951,2.06922,2.06933,11000000.0
2009-09-07 14:47:00,2.06953,2.06972,2.06936,2.06972,7000000.0
2009-09-07 14:48:00,2.06993,2.07003,2.06993,2.06998,21000000.0
2009-09-07 14:49:00,2.06966,2.06966,2.06936,2.06943,32000000.0
2009-09-07 14:50:00,2.06935,2.06946,2.06919,2.06919,33000000.0
2009-09-07 14:51:00,2.0692,2.06926,2.0691,2.0691,37000000.0
2009-09-07 14:52:00,2.06892,2.06892,2.06823,2.06826,17000000.0
2009-09-07 14:53:00,2.06821,2.06846,2.06821,2.06846,22000000.0
2009-09-07 14:54:00,2.06808,2.06817,2.068,2.06804,17000000.0
2009-09-07 14:55:00,2.06824,2.06834,2.06824,2.06832,7000000.0
2009-09-07 14:56:00,2.06826,2.06864,2.06826,2.06856,21000000.0
2009-09-07 14:57:00,2.06854,2.06865,2.06837,2.06865,12000000.0
2009-09-07 14:58:00,2.0686,2.06878,2.06845,2.06857,31000000.0
2009-09-07 14:59:00,2.06854,2.06861,2.0685,2.06861,20000000.0
2009-09-07 15:00:00,2.0689,2.0693,2.0689,2.06897,32000000.0
2009-09-07 15:01:00,2.06902,2.06913,2.06876,2.06876,14000000.0
2009-09-07 15:02:00,2.06879,2.06904,2.06867,2.06877,26000000.0
2009-09-07 15:03:00,2.06877,2.06883,2.06875,2.0688,30000000.0
2009-09-07 15:04:00,2.06893,2.06915,2.06889,2.06904,29000000.0
2009-09-07 15:05:00,2.06885,2.0691,2.06883,2.06886,28000000.0
2009-09-07 15:06:00,2.06837,2.06842,2.06832,2.06836,16000000.0
2009-09-07 15:07:00,2.06838,2.06874,2.06838,2.06874,26000000.0
2009-09-07 15:08:00,2.06882,2.06905,2.06882,2.06902,25000000.0
2009-09-07 15:09:00,2.06907,2.06922,2.06902,2.0692,34000000.0
2009-09-07 15:10:00,2.06916,2.06916,2.0689,2.06909,36000000.0
2009-09-07 15:11:00,2.06923,2.06928,2.06918,2.0692,27000000.0
2009-09-07 15:12:00,2.06931,2.06932,2.06921,2.0693,26000000.0
2009-09-07 15:13:00,2.06932,2.06942,2.06915,2.06922,41000000.0
2009-09-07 15:14:00,2.06887,2.06907,2.06885,2.06885,30000000.0
2009-09-07 15:15:00,2.06869,2.06869,2.06847,2.06857,21000000.0
2009-09-07 15:16:00,2.06849,2.06853,2.0684,2.06846,9000000.0
2009-09-07 15:17:00,2.06845,2.06866,2.06845,2.06852,26000000.0
2009-09-07 15:18:00,2.06857,2.06857,2.06835,2.06835,10000000.0
2009-09-07 15:19:00,2.06837,2.06841,2.0683,2.06832,16000000.0
2009-09-07 15:20:00,2.06851,2.06851,2.06843,2.06848,20000000.0
2009-09-07 15:21:00,2.06855,2.06859,2.06853,2.06856,12000000.0
2009-09-07 15:22:00,2.06843,2.06843,2.06828,2.06832,22000000.0
2009-09-07 15:23:00,2.06819,2.06822,2.06768,2.06768,36000000.0
2009-09-07 15:24:00,2.0673,2.06752,2.0673,2.06743,20000000.0
2009-09-07 15:25:00,2.06746,2.06787,2.06732,2.06787,14000000.0
2009-09-07 15:26:00,2.06771,2.06845,2.06771,2.06845,40000000.0
2009-09-07 15:27:00,2.06855,2.06855,2.06835,2.06835,32000000.0
2009-09-07 15:28:00,2.06863,2.06885,2.06857,2.06885,55000000.0
2009-09-07 15:29:00,2.06851,2.06851,2.06602,2.06672,47000000.0
2009-09-07 15:30:00,2.06685,2.06857,2.0662,2.06765,71000000.0
2009-09-07 15:31:00,2.06762,2.0684,2.06762,2.0684,58000000.0
2009-09-07 15:32:00,2.06847,2.06878,2.06847,2.06866,25000000.0
2009-09-07 15:33:00,2.06853,2.06856,2.06848,2.06848,32000000.0
2009-09-07 15:34:00,2.06856,2.06856,2.06815,2.06831,22000000.0
2009-09-07 15:35:00,2.06827,2.06827,2.0678,2.0678,30000000.0
2009-09-07 15:36:00,2.06793,2.06796,2.06776,2.06776,23000000.0
2009-09-07 15:37:00,2.06735,2.06745,2.06711,2.06725,24000000.0
2009-09-07 15:38:00,2.06737,2.06761,2.06731,2.06735,61000000.0
2009-09-07 15:39:00,2.06765,2.06797,2.06764,2.06797,40000000.0
2009-09-07 15:40:00,2.0678,2.06784,2.06757,2.06757,37000000.0
2009-09-07 15:41:00,2.06793,2.06887,2.06793,2.06887,43000000.0
2009-09-07 15:42:00,2.06855,2.06855,2.06812,2.06851,41000000.0
2009-09-07 15:43:00,2.06823,2.06823,2.06756,2.06756,30000000.0
2009-09-07 15:44:00,2.06747,2.06753,2.0673,2.0673,29000000.0
2009-09-07 15:45:00,2.06725,2.06725,2.06717,2.06724,36000000.0
2009-09-07 15:46:00,2.06728,2.06769,2.06728,2.06769,24000000.0
2009-09-07 15:47:00,2.06795,2.06797,2.06762,2.06762,31000000.0
2009-09-07 15:48:00,2.06761,2.06767,2.0676,2.06766,33000000.0
2009-09-07 15:49:00,2.06766,2.06767,2.06754,2.06756,25000000.0
2009-09-07 15:50:00,2.06751,2.06751,2.06746,2.0675,11000000.0
2009-09-07 15:51:00,2.06745,2.06745,2.06706,2.06706,37000000.0
2009-09-07 15:52:00,2.06706,2.06726,2.06706,2.06726,23000000.0
2009-09-07 15:53:00,2.06732,2.06752,2.06732,2.06752,15000000.0
2009-09-07 15:54:00,2.06743,2.06744,2.06734,2.06734,26000000.0
2009-09-07 15:55:00,2.06724,2.06731,2.06724,2.0673,33000000.0
2009-09-07 15:56:00,2.06714,2.06723,2.06714,2.06722,36000000.0
2009-09-07 15:57:00,2.06729,2.06738,2.06725,2.06726,34000000.0
2009-09-07 15:58:00,2.06723,2.06732,2.06723,2.06724,24000000.0
2009-09-07 15:59:00,2.06726,2.0673,2.06706,2.06706,23000000.0
2009-09-07 16:00:00,2.06718,2.06723,2.06706,2.06706,51000000.0
2009-09-07 16:01:00,2.06705,2.0673,2.06705,2.06727,31000000.0
2009-09-07 16:02:00,2.06745,2.06752,2.06731,2.0675,29000000.0
2009-09-07 16:03:00,2.06732,2.06732,2.06717,2.06727,51000000.0
2009-09-07 16:04:00,2.06743,2.06743,2.067,2.06707,38000000.0
2009-09-07 16:05:00,2.06692,2.06698,2.06679,2.06695,37000000.0
2009-09-07 16:06:00,2.06705,2.06719,2.06698,2.06706,33000000.0
2009-09-07 16:07:00,2.06697,2.06705,2.06695,2.06701,37000000.0
2009-09-07 16:08:00,2.06678,2.06679,2.06663,2.0667,44000000.0
2009-09-07 16:09:00,2.06688,2.06702,2.06688,2.06702,44000000.0
2009-09-07 16:10:00,2.06716,2.06729,2.06705,2.06729,41000000.0
2009-09-07 16:11:00,2.06735,2.06736,2.06713,2.06713,27000000.0
2009-09-07 16:12:00,2.06724,2.06726,2.06713,2.06723,22000000.0
2009-09-07 16:13:00,2.06726,2.06728,2.06718,2.06728,38000000.0
2009-09-07 16:14:00,2.06727,2.06736,2.06727,2.06731,41000000.0
2009-09-07 16:15:00,2.06713,2.06728,2.06713,2.06728,42000000.0
2009-09-07 16:16:00,2.06711,2.06723,2.06702,2.06708,45000000.0
2009-09-07 16:17:00,2.06712,2.06746,2.06712,2.06746,22000000.0
2009-09-07 16:18:00,2.06743,2.06761,2.06743,2.06759,49000000.0
2009-09-07 16:19:00,2.06761,2.06766,2.06757,2.06759,27000000.0
2009-09-07 16:20:00,2.06737,2.06754,2.06736,2.0674,37000000.0
2009-09-07 16:21:00,2.06788,2.06855,2.06788,2.06855,37000000.0
2009-09-07 16:22:00,2.0687,2.06882,2.06859,2.0688,50000000.0
2009-09-07 16:23:00,2.06875,2.06897,2.06861,2.06881,48000000.0
2009-09-07 16:24:00,2.06889,2.06896,2.06889,2.06895,44000000.0
2009-09-07 16:25:00,2.06891,2.06896,2.06889,2.06894,28000000.0
2009-09-07 16:26:00,2.06856,2.06856,2.06809,2.06809,41000000.0
2009-09-07 16:27:00,2.06809,2.06827,2.06809,2.06816,46000000.0
2009-09-07 16:28:00,2.06826,2.06836,2.0682,2.06831,34000000.0
2009-09-07 16:29:00,2.06829,2.06838,2.06829,2.0683,24000000.0
2009-09-07 16:30:00,2.06827,2.06884,2.06827,2.06877,43000000.0
2009-09-07 16:31:00,2.06855,2.06875,2.06855,2.06863,36000000.0
2009-09-07 16:32:00,2.06857,2.06887,2.06855,2.06887,34000000.0
2009-09-07 16:33:00,2.0689,2.06894,2.06862,2.06886,41000000.0
2009-09-07 16:34:00,2.06904,2.06918,2.06896,2.06901,29000000.0
2009-09-07 16:35:00,2.06885,2.06885,2.06792,2.06792,53000000.0
2009-09-07 16:36:00,2.06777,2.06782,2.06764,2.06769,43000000.0
2009-09-07 16:37:00,2.06767,2.06786,2.06764,2.06786,56000000.0
2009-09-07 16:38:00,2.06809,2.0682,2.06804,2.06815,34000000.0
2009-09-07 16:39:00,2.06812,2.06816,2.06802,2.0681,43000000.0
2009-09-07 16:40:00,2.06803,2.06803,2.06767,2.06784,63000000.0
2009-09-07 16:41:00,2.06795,2.06818,2.06785,2.06813,44000000.0
2009-09-07 16:42:00,2.06817,2.06823,2.06795,2.06823,57000000.0
2009-09-07 16:43:00,2.06812,2.06826,2.06809,2.06819,20000000.0
2009-09-07 16:44:00,2.06812,2.06814,2.06797,2.06805,34000000.0
2009-09-07 16:45:00,2.06806,2.06822,2.06798,2.06822,41000000.0
2009-09-07 16:46:00,2.06827,2.06834,2.06817,2.06826,59000000.0
2009-09-07 16:47:00,2.06812,2.06827,2.06805,2.06825,55000000.0
2009-09-07 16:48:00,2.06825,2.0683,2.06812,2.0683,46000000.0
2009-09-07 16:49:00,2.06857,2.06866,2.0685,2.06866,35000000.0
2009-09-07 16:50:00,2.06805,2.06822,2.06798,2.06805,30000000.0
2009-09-07 16:51:00,2.06843,2.06853,2.06825,2.06825,30000000.0
2009-09-07 16:52:00,2.06827,2.06844,2.06827,2.06831,30000000.0
2009-09-07 16:53:00,2.06822,2.06822,2.0681,2.0681,19000000.0
2009-09-07 16:54:00,2.06796,2.06817,2.06795,2.06803,18000000.0
2009-09-07 16:55:00,2.06791,2.06794,2.06767,2.06767,40000000.0
2009-09-07 16:56:00,2.06773,2.06791,2.06772,2.06791,37000000.0
2009-09-07 16:57:00,2.06781,2.06781,2.06765,2.06773,17000000.0
2009-09-07 16:58:00,2.06747,2.06747,2.06732,2.06738,45000000.0
2009-09-07 16:59:00,2.06728,2.06728,2.0671,2.0671,39000000.0
2009-09-07 17:00:00,2.06732,2.06791,2.06732,2.06791,47000000.0
2009-09-07 17:01:00,2.06806,2.06807,2.06791,2.06798,26000000.0
2009-09-07 17:02:00,2.06763,2.06792,2.06749,2.06757,33000000.0
2009-09-07 17:03:00,2.06746,2.06765,2.06739,2.06754,33000000.0
2009-09-07 17:04:00,2.06753,2.06754,2.06737,2.06737,37000000.0
2009-09-07 17:05:00,2.06755,2.06761,2.06754,2.06759,35000000.0
2009-09-07 17:06:00,2.06769,2.06798,2.06769,2.06786,46000000.0
2009-09-07 17:07:00,2.06779,2.06786,2.0677,2.06784,33000000.0
2009-09-07 17:08:00,2.06781,2.06781,2.06758,2.06771,45000000.0
2009-09-07 17:09:00,2.06778,2.06794,2.06771,2.06794,47000000.0
2009-09-07 17:10:00,2.06802,2.06811,2.06802,2.06807,36000000.0
2009-09-07 17:11:00,2.06798,2.06809,2.06778,2.06778,44000000.0
2009-09-07 17:12:00,2.06773,2.06773,2.06747,2.06759,23000000.0
2009-09-07 17:13:00,2.0675,2.06753,2.06735,2.06743,35000000.0
2009-09-07 17:14:00,2.06733,2.06737,2.06727,2.06727,27000000.0
2009-09-07 17:15:00,2.06719,2.06728,2.06708,2.06728,26000000.0
2009-09-07 17:16:00,2.06732,2.06732,2.06708,2.06708,27000000.0
2009-09-07 17:17:00,2.06716,2.06728,2.06711,2.06722,38000000.0
2009-09-07 17:18:00,2.06716,2.06733,2.06708,2.06733,19000000.0
2009-09-07 17:19:00,2.06755,2.06755,2.06747,2.0675,19000000.0
2009-09-07 17:20:00,2.06748,2.06761,2.06748,2.06758,29000000.0
2009-09-07 17:21:00,2.06761,2.06772,2.06747,2.06747,26000000.0
2009-09-07 17:22:00,2.06752,2.06799,2.06752,2.06789,30000000.0
2009-09-07 17:23:00,2.0679,2.0679,2.06783,2.06785,32000000.0
2009-09-07 17:24:00,2.06792,2.06809,2.0679,2.06792,23000000.0
2009-09-07 17:25:00,2.06787,2.06787,2.06757,2.0678,20000000.0
2009-09-07 17:26:00,2.06774,2.06774,2.06747,2.06747,18000000.0
2009-09-07 17:27:00,2.06763,2.06763,2.06744,2.06755,44000000.0
2009-09-07 17:28:00,2.0675,2.06763,2.06722,2.06726,39000000.0
2009-09-07 17:29:00,2.06713,2.06746,2.06705,2.06724,36000000.0
2009-09-07 17:30:00,2.06735,2.06761,2.06723,2.06723,61000000.0
2009-09-07 17:31:00,2.06709,2.06718,2.067,2.06704,62000000.0
2009-09-07 17:32:00,2.067,2.06711,2.06698,2.06702,54000000.0
2009-09-07 17:33:00,2.06709,2.0672,2.06709,2.06714,64000000.0
2009-09-07 17:34:00,2.06717,2.06728,2.06707,2.06728,60000000.0
2009-09-07 17:35:00,2.0673,2.0673,2.06713,2.06713,43000000.0
2009-09-07 17:36:00,2.06719,2.06736,2.06719,2.06736,58000000.0
2009-09-07 17:37:00,2.06726,2.06731,2.06723,2.06723,47000000.0
2009-09-07 17:38:00,2.06714,2.06724,2.06714,2.06719,44000000.0
2009-09-07 17:39:00,2.06717,2.06717,2.06708,2.06711,41000000.0
2009-09-07 17:40:00,2.06705,2.06705,2.06687,2.06703,59000000.0
2009-09-07 17:41:00,2.06702,2.06702,2.06692,2.06693,50000000.0
2009-09-07 17:42:00,2.06687,2.06699,2.06672,2.06699,37000000.0
2009-09-07 17:43:00,2.06698,2.06699,2.06683,2.06683,33000000.0
2009-09-07 17:44:00,2.06687,2.0674,2.06687,2.0674,46000000.0
2009-09-07 17:45:00,2.06748,2.06748,2.06725,2.06739,49000000.0
2009-09-07 17:46:00,2.06692,2.06754,2.06692,2.06745,56000000.0
2009-09-07 17:47:00,2.06747,2.0676,2.06739,2.0676,65000000.0
2009-09-07 17:48:00,2.0673,2.06793,2.0673,2.0678,72000000.0
2009-09-07 17:49:00,2.06778,2.06814,2.06768,2.06809,72000000.0
2009-09-07 17:50:00,2.06826,2.06835,2.06812,2.06835,53000000.0
2009-09-07 17:51:00,2.06827,2.06827,2.06786,2.06786,54000000.0
2009-09-07 17:52:00,2.0679,2.06798,2.06778,2.06798,51000000.0
2009-09-07 17:53:00,2.06744,2.06755,2.06742,2.06755,42000000.0
2009-09-07 17:54:00,2.06776,2.06777,2.06767,2.0677,32000000.0
2009-09-07 17:55:00,2.06763,2.06764,2.06757,2.06759,32000000.0
2009-09-07 17:56:00,2.06759,2.06797,2.06759,2.06772,47000000.0
2009-09-07 17:57:00,2.06772,2.06808,2.06772,2.06789,34000000.0
2009-09-07 17:58:00,2.06803,2.06836,2.06803,2.06836,44000000.0
2009-09-07 17:59:00,2.0689,2.06913,2.06886,2.06913,39000000.0
2009-09-07 18:00:00,2.06925,2.06937,2.06902,2.06937,32000000.0
2009-09-07 18:01:00,2.06934,2.06934,2.06924,2.06924,52000000.0
2009-09-07 18:02:00,2.06931,2.06961,2.06931,2.06961,30000000.0
2009-09-07 18:03:00,2.06974,2.07,2.06974,2.06984,38000000.0
2009-09-07 18:04:00,2.06953,2.06976,2.06952,2.06976,38000000.0
2009-09-07 18:05:00,2.06968,2.06972,2.06961,2.06972,36000000.0
2009-09-07 18:06:00,2.06969,2.06969,2.06911,2.06922,32000000.0
2009-09-07 18:07:00,2.06927,2.06933,2.06923,2.06925,38000000.0
2009-09-07 18:08:00,2.06923,2.06927,2.06918,2.0692,56000000.0
2009-09-07 18:09:00,2.06902,2.06902,2.06884,2.06887,34000000.0
2009-09-07 18:10:00,2.06886,2.06894,2.06878,2.06892,26000000.0
2009-09-07 18:11:00,2.06882,2.06882,2.06873,2.06877,34000000.0
2009-09-07 18:12:00,2.06868,2.06884,2.06867,2.06884,24000000.0
2009-09-07 18:13:00,2.06837,2.06837,2.0682,2.06831,30000000.0
2009-09-07 18:14:00,2.06843,2.06855,2.06843,2.06853,22000000.0
2009-09-07 18:15:00,2.06847,2.06867,2.06842,2.06842,21000000.0
2009-09-07 18:16:00,2.06838,2.06874,2.06836,2.06874,66000000.0
2009-09-07 18:17:00,2.06876,2.06876,2.06843,2.06848,60000000.0
2009-09-07 18:18:00,2.06796,2.06796,2.06763,2.06763,33000000.0
2009-09-07 18:19:00,2.06766,2.06816,2.06766,2.0679,46000000.0
2009-09-07 18:20:00,2.06802,2.06803,2.06789,2.06792,61000000.0
2009-09-07 18:21:00,2.06794,2.06809,2.06793,2.06809,37000000.0
2009-09-07 18:22:00,2.06811,2.06814,2.06799,2.06805,49000000.0
2009-09-07 18:23:00,2.06802,2.06806,2.06786,2.06804,34000000.0
2009-09-07 18:24:00,2.06801,2.06824,2.06791,2.06817,47000000.0
2009-09-07 18:25:00,2.06808,2.06816,2.068,2.06811,31000000.0
2009-09-07 18:26:00,2.06807,2.06819,2.06797,2.06817,43000000.0
2009-09-07 18:27:00,2.0683,2.0683,2.06813,2.06818,24000000.0
2009-09-07 18:28:00,2.06817,2.06827,2.06812,2.06827,24000000.0
2009-09-07 18:29:00,2.0682,2.06845,2.06814,2.06823,24000000.0
2009-09-07 18:30:00,2.06825,2.06831,2.06819,2.06825,32000000.0
2009-09-07 18:31:00,2.06831,2.06834,2.06819,2.06826,46000000.0
2009-09-07 18:32:00,2.06821,2.06823,2.06805,2.06818,55000000.0
2009-09-07 18:33:00,2.06806,2.06808,2.06801,2.06804,29000000.0
2009-09-07 18:34:00,2.0679,2.068,2.0679,2.068,32000000.0
2009-09-07 18:35:00,2.06805,2.06819,2.06797,2.06818,47000000.0
2009-09-07 18:36:00,2.06849,2.06852,2.06834,2.06842,65000000.0
2009-09-07 18:37:00,2.06839,2.06843,2.06827,2.06843,63000000.0
2009-09-07 18:38:00,2.06834,2.06834,2.06824,2.06824,61000000.0
2009-09-07 18:39:00,2.06836,2.0685,2.06833,2.06834,37000000.0
2009-09-07 18:40:00,2.0684,2.06866,2.06835,2.06856,68000000.0
2009-09-07 18:41:00,2.06845,2.06846,2.06813,2.0682,68000000.0
2009-09-07 18:42:00,2.06827,2.06827,2.06808,2.06808,40000000.0
2009-09-07 18:43:00,2.06792,2.06796,2.06783,2.0679,33000000.0
2009-09-07 18:44:00,2.06795,2.06795,2.06771,2.06771,33000000.0
2009-09-07 18:45:00,2.06727,2.06752,2.06725,2.06745,26000000.0
2009-09-07 18:46:00,2.0673,2.06753,2.0673,2.06738,26000000.0
2009-09-07 18:47:00,2.06746,2.06759,2.06732,2.06732,26000000.0
2009-09-07 18:48:00,2.06773,2.06787,2.06773,2.06787,26000000.0
2009-09-07 18:49:00,2.06781,2.06788,2.06772,2.06788,31000000.0
2009-09-07 18:50:00,2.06818,2.06824,2.06804,2.06811,37000000.0
2009-09-07 18:51:00,2.06783,2.06787,2.06773,2.06779,33000000.0
2009-09-07 18:52:00,2.06807,2.06809,2.0679,2.0679,33000000.0
2009-09-07 18:53:00,2.06703,2.06708,2.06661,2.06669,31000000.0
2009-09-07 18:54:00,2.06701,2.06751,2.06689,2.06751,11000000.0
2009-09-07 18:55:00,2.06734,2.06742,2.06711,2.06711,22000000.0
2009-09-07 18:56:00,2.06698,2.06743,2.06698,2.06743,16000000.0
2009-09-07 18:57:00,2.06748,2.06748,2.06712,2.06712,15000000.0
2009-09-07 18:58:00,2.06713,2.06718,2.06712,2.06718,19000000.0
2009-09-07 18:59:00,2.06709,2.06712,2.06704,2.06707,26000000.0
2009-09-07 19:00:00,2.06677,2.06688,2.06663,2.06688,12000000.0
2009-09-07 19:01:00,2.06691,2.06714,2.06691,2.06707,18000000.0
2009-09-07 19:02:00,2.06723,2.06734,2.06715,2.06718,23000000.0
2009-09-07 19:03:00,2.06703,2.06716,2.06703,2.06706,21000000.0
2009-09-07 19:04:00,2.0669,2.06693,2.06675,2.06679,55000000.0
2009-09-07 19:05:00,2.06679,2.06687,2.06672,2.06685,42000000.0
2009-09-07 19:06:00,2.06689,2.06695,2.06659,2.06679,63000000.0
2009-09-07 19:07:00,2.06674,2.06674,2.06652,2.06658,39000000.0
2009-09-07 19:08:00,2.06658,2.06672,2.06658,2.0667,32000000.0
2009-09-07 19:09:00,2.06654,2.06681,2.06652,2.06659,56000000.0
2009-09-07 19:10:00,2.06658,2.06671,2.0665,2.06658,27000000.0
2009-09-07 19:11:00,2.0665,2.06657,2.06635,2.06648,36000000.0
2009-09-07 19:12:00,2.06639,2.06648,2.06639,2.06643,25000000.0
2009-09-07 19:13:00,2.06645,2.06646,2.06639,2.06639,23000000.0
2009-09-07 19:14:00,2.06645,2.06645,2.06632,2.06638,37000000.0
2009-09-07 19:15:00,2.06647,2.06662,2.06647,2.06662,17000000.0
2009-09-07 19:16:00,2.06676,2.06681,2.06675,2.06675,23000000.0
2009-09-07 19:17:00,2.06675,2.06682,2.06675,2.06682,17000000.0
2009-09-07 19:18:00,2.06683,2.0669,2.06682,2.06688,30000000.0
2009-09-07 19:19:00,2.06681,2.06694,2.06679,2.06694,36000000.0
2009-09-07 19:20:00,2.06696,2.06705,2.06696,2.067,23000000.0
2009-09-07 19:21:00,2.06697,2.06697,2.06686,2.06694,21000000.0
2009-09-07 19:22:00,2.06692,2.06699,2.06676,2.06694,25000000.0
2009-09-07 19:23:00,2.06695,2.06695,2.06695,2.06695,39000000.0
2009-09-07 19:24:00,2.06699,2.06708,2.06686,2.06708,39000000.0
2009-09-07 19:25:00,2.06708,2.06708,2.0668,2.0668,49000000.0
2009-09-07 19:26:00,2.0667,2.06677,2.06667,2.06671,48000000.0
2009-09-07 19:27:00,2.06672,2.06679,2.06662,2.06669,51000000.0
2009-09-07 19:28:00,2.06673,2.06693,2.06665,2.06675,28000000.0
2009-09-07 19:29:00,2.06671,2.06681,2.06655,2.06667,28000000.0
2009-09-07 19:30:00,2.06688,2.06704,2.06666,2.06669,32000000.0
2009-09-07 19:31:00,2.06662,2.06696,2.06662,2.06672,28000000.0
2009-09-07 19:32:00,2.06678,2.06698,2.06678,2.06695,28000000.0
2009-09-07 19:33:00,2.06693,2.06698,2.06693,2.06695,28000000.0
2009-09-07 19:34:00,2.06693,2.06698,2.06693,2.06698,28000000.0
2009-09-07 19:35:00,2.06672,2.06682,2.06668,2.06682,28000000.0
2009-09-07 19:36:00,2.06684,2.06687,2.06684,2.06686,26000000.0
2009-09-07 19:37:00,2.06681,2.06695,2.06679,2.06691,26000000.0
2009-09-07 19:38:00,2.06686,2.06686,2.06663,2.06673,18000000.0
2009-09-07 19:39:00,2.0668,2.06685,2.06667,2.06677,13000000.0
2009-09-07 19:40:00,2.06665,2.06705,2.06665,2.06669,17000000.0
2009-09-07 19:41:00,2.06666,2.0667,2.06655,2.06655,17000000.0
2009-09-07 19:42:00,2.06642,2.06665,2.0664,2.06665,19000000.0
2009-09-07 19:43:00,2.0667,2.06689,2.06658,2.06689,21000000.0
2009-09-07 19:44:00,2.06707,2.06725,2.06707,2.0672,21000000.0
2009-09-07 19:45:00,2.06709,2.06726,2.06659,2.06659,33000000.0
2009-09-07 19:46:00,2.06653,2.06675,2.06649,2.06675,18000000.0
2009-09-07 19:47:00,2.0667,2.0667,2.06662,2.06669,22000000.0
2009-09-07 19:48:00,2.06668,2.06684,2.06661,2.06683,18000000.0
2009-09-07 19:49:00,2.06692,2.06701,2.06691,2.06694,27000000.0
2009-09-07 19:50:00,2.06676,2.06687,2.06676,2.06687,12000000.0
2009-09-07 19:51:00,2.06685,2.06687,2.06685,2.06687,12000000.0
2009-09-07 19:52:00,2.06689,2.0669,2.06689,2.06689,12000000.0
2009-09-07 19:53:00,2.0669,2.0669,2.06689,2.06689,12000000.0
2009-09-07 19:55:00,2.0669,2.0669,2.0669,2.0669,12000000.0
2009-09-07 19:56:00,2.06693,2.06693,2.06689,2.06689,12000000.0
2009-09-07 19:57:00,2.06691,2.06699,2.06689,2.06699,12000000.0
2009-09-07 19:58:00,2.06694,2.06712,2.06694,2.06712,31000000.0
2009-09-07 19:59:00,2.06699,2.06699,2.06686,2.06693,31000000.0
2009-09-07 20:00:00,2.06691,2.06691,2.0669,2.06691,13000000.0
2009-09-07 20:01:00,2.06687,2.06687,2.06669,2.06675,13000000.0
2009-09-07 20:02:00,2.06682,2.06684,2.06682,2.06684,23000000.0
2009-09-07 20:03:00,2.06685,2.06688,2.06683,2.06687,23000000.0
2009-09-07 20:04:00,2.06682,2.06685,2.06682,2.06682,23000000.0
2009-09-07 20:05:00,2.06675,2.06687,2.06667,2.06687,23000000.0
2009-09-07 20:06:00,2.06691,2.06691,2.0669,2.06691,29000000.0
2009-09-07 20:07:00,2.0668,2.06683,2.06652,2.06655,29000000.0
2009-09-07 20:08:00,2.06649,2.06665,2.06627,2.06627,15000000.0
2009-09-07 20:09:00,2.06622,2.06622,2.0662,2.0662,15000000.0
2009-09-07 20:10:00,2.06625,2.06625,2.06625,2.06625,15000000.0
2009-09-07 20:11:00,2.06605,2.06625,2.06605,2.06625,15000000.0
2009-09-07 20:12:00,2.06608,2.06618,2.06608,2.06618,15000000.0
2009-09-07 20:13:00,2.06608,2.06628,2.06608,2.06615,15000000.0
2009-09-07 20:14:00,2.06601,2.06627,2.06595,2.06627,15000000.0
2009-09-07 20:15:00,2.06642,2.06646,2.06634,2.06642,10000000.0
2009-09-07 20:16:00,2.06631,2.06631,2.06629,2.0663,9000000.0
2009-09-07 20:17:00,2.06631,2.06631,2.0663,2.0663,9000000.0
2009-09-07 20:18:00,2.06635,2.06651,2.06635,2.0665,9000000.0
2009-09-07 20:19:00,2.06643,2.06655,2.06633,2.06633,9000000.0
2009-09-07 20:20:00,2.0665,2.0665,2.0665,2.0665,7000000.0
2009-09-07 20:21:00,2.06639,2.06639,2.06618,2.06622,7000000.0
2009-09-07 20:22:00,2.0664,2.06644,2.06635,2.06637,12000000.0
2009-09-07 20:23:00,2.06634,2.06642,2.06634,2.0664,6000000.0
2009-09-07 20:24:00,2.06653,2.06655,2.0664,2.06643,27000000.0
2009-09-07 20:25:00,2.06653,2.06653,2.06638,2.06643,27000000.0
2009-09-07 20:26:00,2.06642,2.06647,2.06642,2.06645,27000000.0
2009-09-07 20:27:00,2.06648,2.06648,2.06643,2.06645,27000000.0
2009-09-07 20:28:00,2.06635,2.06644,2.06635,2.06644,27000000.0
2009-09-07 20:29:00,2.06645,2.06648,2.06625,2.06635,27000000.0
2009-09-07 20:30:00,2.06642,2.06654,2.06634,2.06643,27000000.0
2009-09-07 20:31:00,2.06648,2.06652,2.06646,2.06648,17000000.0
2009-09-07 20:32:00,2.06646,2.06646,2.06643,2.06643,28000000.0
2009-09-07 20:33:00,2.06635,2.06638,2.06623,2.06625,28000000.0
2009-09-07 20:34:00,2.06647,2.06651,2.06641,2.06647,28000000.0
2009-09-07 20:35:00,2.06647,2.0665,2.06635,2.06635,23000000.0
2009-09-07 20:36:00,2.06645,2.06645,2.06636,2.06641,7000000.0
2009-09-07 20:37:00,2.06646,2.06656,2.06643,2.06656,7000000.0
2009-09-07 20:38:00,2.06655,2.06657,2.06643,2.0665,10000000.0
2009-09-07 20:39:00,2.06653,2.06677,2.06653,2.06673,9000000.0
2009-09-07 20:40:00,2.06671,2.06671,2.06647,2.06647,7000000.0
2009-09-07 20:41:00,2.06641,2.06644,2.06635,2.06636,8000000.0
2009-09-07 20:42:00,2.06633,2.06651,2.06624,2.06624,15000000.0
2009-09-07 20:43:00,2.06637,2.06642,2.06636,2.06636,12000000.0
2009-09-07 20:44:00,2.06628,2.06628,2.06611,2.0662,7000000.0
2009-09-07 20:45:00,2.06623,2.06627,2.06614,2.06617,12000000.0
2009-09-07 20:46:00,2.06635,2.06638,2.06632,2.06638,11000000.0
2009-09-07 20:47:00,2.06634,2.06639,2.06628,2.06634,11000000.0
2009-09-07 20:48:00,2.06633,2.06668,2.06633,2.06668,11000000.0
2009-09-07 20:49:00,2.06707,2.06737,2.06707,2.06718,18000000.0
2009-09-07 20:50:00,2.067,2.067,2.06692,2.06692,8000000.0
2009-09-07 20:51:00,2.06679,2.06705,2.06679,2.06705,8000000.0
2009-09-07 20:52:00,2.06709,2.06709,2.06673,2.06673,8000000.0
2009-09-07 20:53:00,2.06679,2.06687,2.06676,2.06677,8000000.0
2009-09-07 20:54:00,2.06672,2.06675,2.06672,2.06675,8000000.0
2009-09-07 20:55:00,2.06679,2.06687,2.06676,2.06686,8000000.0
2009-09-07 20:56:00,2.06688,2.06688,2.06674,2.06675,8000000.0
2009-09-07 20:57:00,2.06667,2.06669,2.06666,2.06669,8000000.0
2009-09-07 20:58:00,2.06663,2.06667,2.06663,2.06666,8000000.0
2009-09-07 20:59:00,2.06691,2.06726,2.06691,2.06722,8000000.0
2009-09-07 21:00:00,2.06723,2.06731,2.06712,2.06722,11000000.0
2009-09-07 21:01:00,2.06717,2.06729,2.06717,2.06725,11000000.0
2009-09-07 21:02:00,2.06716,2.06716,2.06704,2.06706,11000000.0
2009-09-07 21:03:00,2.06709,2.06726,2.06709,2.06726,11000000.0
2009-09-07 21:04:00,2.06732,2.0675,2.06727,2.06728,11000000.0
2009-09-07 21:05:00,2.06716,2.06716,2.06693,2.06693,11000000.0
2009-09-07 21:06:00,2.06688,2.06692,2.06685,2.06688,8000000.0
2009-09-07 21:07:00,2.06681,2.06685,2.06672,2.06673,7000000.0
2009-09-07 21:08:00,2.06673,2.06687,2.06673,2.06687,11000000.0
2009-09-07 21:09:00,2.06702,2.06702,2.0669,2.0669,9000000.0
2009-09-07 21:10:00,2.06689,2.06689,2.06684,2.06688,8000000.0
2009-09-07 21:11:00,2.06675,2.06677,2.06671,2.06671,8000000.0
2009-09-07 21:12:00,2.06674,2.06677,2.06673,2.06677,8000000.0
2009-09-07 21:13:00,2.06673,2.06703,2.06673,2.06703,8000000.0
2009-09-07 21:14:00,2.06702,2.0671,2.06701,2.06701,8000000.0
2009-09-07 21:15:00,2.06686,2.06693,2.06685,2.06693,7000000.0
2009-09-07 21:16:00,2.06695,2.06695,2.06673,2.06673,7000000.0
2009-09-07 21:17:00,2.0669,2.06698,2.06688,2.06689,7000000.0
2009-09-07 21:18:00,2.06701,2.06731,2.06701,2.06731,7000000.0
2009-09-07 21:19:00,2.0672,2.06721,2.06718,2.06718,8000000.0
2009-09-07 21:20:00,2.0669,2.0672,2.0669,2.06719,8000000.0
2009-09-07 21:21:00,2.06731,2.06749,2.06721,2.06749,8000000.0
2009-09-07 21:22:00,2.06723,2.06739,2.06723,2.06739,7000000.0
2009-09-07 21:23:00,2.06731,2.06751,2.06731,2.06747,10000000.0
2009-09-07 21:24:00,2.06748,2.06748,2.06738,2.06739,8000000.0
2009-09-07 21:25:00,2.06747,2.06767,2.06747,2.06767,9000000.0
2009-09-07 21:26:00,2.06765,2.0677,2.06764,2.0677,17000000.0
2009-09-07 21:27:00,2.06772,2.06777,2.06754,2.06777,31000000.0
2009-09-07 21:28:00,2.06791,2.06794,2.06755,2.06755,11000000.0
2009-09-07 21:29:00,2.0678,2.06785,2.06779,2.06782,11000000.0
2009-09-07 21:30:00,2.06797,2.06797,2.06785,2.06785,7000000.0
2009-09-07 21:31:00,2.06776,2.06777,2.06765,2.06765,7000000.0
2009-09-07 21:32:00,2.06765,2.0677,2.06757,2.0677,8000000.0
2009-09-07 21:33:00,2.06764,2.06764,2.06764,2.06764,11000000.0
2009-09-07 21:34:00,2.06754,2.06802,2.06754,2.06802,11000000.0
2009-09-07 21:35:00,2.06791,2.06791,2.06791,2.06791,11000000.0
2009-09-07 21:36:00,2.06781,2.0679,2.06775,2.06775,11000000.0
2009-09-07 21:37:00,2.06786,2.06787,2.06786,2.06787,26000000.0
2009-09-07 21:38:00,2.06788,2.06804,2.06764,2.06764,26000000.0
2009-09-07 21:39:00,2.06795,2.06812,2.06795,2.06799,18000000.0
2009-09-07 21:40:00,2.06798,2.06806,2.06789,2.06791,12000000.0
2009-09-07 21:41:00,2.06785,2.06787,2.06768,2.06776,10000000.0
2009-09-07 21:42:00,2.06797,2.06797,2.06774,2.06778,10000000.0
2009-09-07 21:43:00,2.06776,2.06793,2.06776,2.06777,10000000.0
2009-09-07 21:44:00,2.06779,2.06795,2.06777,2.0679,10000000.0
2009-09-07 21:45:00,2.068,2.06826,2.068,2.06826,10000000.0
2009-09-07 21:46:00,2.06843,2.06845,2.06797,2.06797,10000000.0
2009-09-07 21:47:00,2.06834,2.06838,2.06822,2.06837,10000000.0
2009-09-07 21:48:00,2.06826,2.06828,2.06819,2.06819,7000000.0
2009-09-07 21:49:00,2.06827,2.0683,2.06824,2.06828,8000000.0
2009-09-07 21:50:00,2.06816,2.06816,2.06798,2.06798,10000000.0
2009-09-07 21:51:00,2.06802,2.06816,2.068,2.06816,8000000.0
2009-09-07 21:52:00,2.06829,2.06829,2.06812,2.06812,10000000.0
2009-09-07 21:53:00,2.06788,2.0679,2.06784,2.06785,11000000.0
2009-09-07 21:54:00,2.06787,2.06787,2.06773,2.06781,11000000.0
2009-09-07 21:55:00,2.06801,2.06818,2.06801,2.06818,11000000.0
2009-09-07 21:56:00,2.0682,2.06834,2.06815,2.0682,22000000.0
2009-09-07 21:57:00,2.06829,2.06871,2.06829,2.06871,13000000.0
2009-09-07 21:58:00,2.06873,2.0688,2.06861,2.06876,16000000.0
2009-09-07 21:59:00,2.06881,2.06892,2.06869,2.06882,25000000.0
2009-09-07 22:00:00,2.06877,2.06883,2.06865,2.06868,12000000.0
2009-09-07 22:01:00,2.06861,2.06861,2.06844,2.0685,19000000.0
2009-09-07 22:02:00,2.06856,2.06865,2.0685,2.06864,11000000.0
2009-09-07 22:03:00,2.06864,2.06864,2.06852,2.06852,33000000.0
2009-09-07 22:04:00,2.06865,2.06865,2.06842,2.06846,11000000.0
2009-09-07 22:05:00,2.06867,2.06867,2.06862,2.06862,16000000.0
2009-09-07 22:06:00,2.0685,2.06855,2.06839,2.06839,15000000.0
2009-09-07 22:07:00,2.0687,2.0687,2.0686,2.06862,15000000.0
2009-09-07 22:08:00,2.06859,2.06859,2.0685,2.06857,13000000.0
2009-09-07 22:09:00,2.06862,2.06885,2.06862,2.06885,13000000.0
2009-09-07 22:10:00,2.06894,2.06895,2.06888,2.06888,8000000.0
2009-09-07 22:11:00,2.06909,2.06913,2.06906,2.06908,15000000.0
2009-09-07 22:12:00,2.0688,2.06894,2.0688,2.06883,15000000.0
2009-09-07 22:13:00,2.06909,2.06909,2.0689,2.0689,13000000.0
2009-09-07 22:14:00,2.0688,2.06888,2.0688,2.06882,13000000.0
2009-09-07 22:15:00,2.06905,2.06905,2.06892,2.06892,8000000.0
2009-09-07 22:16:00,2.06892,2.06892,2.06874,2.06881,8000000.0
2009-09-07 22:17:00,2.06872,2.06872,2.06857,2.06857,16000000.0
2009-09-07 22:18:00,2.06852,2.06863,2.06852,2.06861,9000000.0
2009-09-07 22:19:00,2.06867,2.0691,2.06867,2.06906,5000000.0
2009-09-07 22:20:00,2.06902,2.06904,2.06858,2.06904,7000000.0
2009-09-07 22:21:00,2.06917,2.06917,2.06891,2.06891,11000000.0
2009-09-07 22:22:00,2.06897,2.06911,2.06897,2.06911,11000000.0
2009-09-07 22:23:00,2.06919,2.06939,2.06919,2.06939,15000000.0
2009-09-07 22:24:00,2.06924,2.06924,2.06909,2.06917,8000000.0
2009-09-07 22:25:00,2.06906,2.06906,2.06871,2.06898,8000000.0
2009-09-07 22:26:00,2.06897,2.06897,2.06883,2.06883,8000000.0
2009-09-07 22:27:00,2.06846,2.06848,2.06844,2.06844,10000000.0
2009-09-07 22:28:00,2.0682,2.06841,2.0682,2.06826,10000000.0
2009-09-07 22:29:00,2.06841,2.06874,2.06841,2.06869,7000000.0
2009-09-07 22:30:00,2.0686,2.06867,2.0686,2.06865,11000000.0
2009-09-07 22:31:00,2.0687,2.06878,2.0687,2.06873,22000000.0
2009-09-07 22:32:00,2.06876,2.06883,2.06868,2.06882,7000000.0
2009-09-07 22:34:00,2.06869,2.06879,2.06822,2.06859,27000000.0
2009-09-07 22:35:00,2.06878,2.069,2.06878,2.06898,27000000.0
2009-09-07 22:36:00,2.06906,2.06906,2.06896,2.06896,26000000.0
2009-09-07 22:37:00,2.06908,2.06908,2.06869,2.06894,28000000.0
2009-09-07 22:38:00,2.0689,2.06893,2.06884,2.06893,15000000.0
2009-09-07 22:39:00,2.069,2.069,2.06889,2.06893,11000000.0
2009-09-07 22:40:00,2.06889,2.06889,2.06863,2.06868,9000000.0
2009-09-07 22:41:00,2.0687,2.06877,2.06864,2.06864,16000000.0
2009-09-07 22:42:00,2.06857,2.06866,2.06841,2.06841,9000000.0
2009-09-07 22:43:00,2.06833,2.06836,2.06829,2.06832,11000000.0
2009-09-07 22:44:00,2.06828,2.06832,2.06826,2.06826,8000000.0
2009-09-07 22:45:00,2.06826,2.06834,2.06826,2.06829,12000000.0
2009-09-07 22:46:00,2.06832,2.06836,2.06807,2.06832,16000000.0
2009-09-07 22:47:00,2.06829,2.06829,2.06801,2.06805,16000000.0
2009-09-07 22:48:00,2.06827,2.06845,2.06827,2.06837,11000000.0
2009-09-07 22:49:00,2.06828,2.06828,2.06802,2.06802,12000000.0
2009-09-07 22:50:00,2.06808,2.06814,2.06808,2.06813,16000000.0
2009-09-07 22:51:00,2.06815,2.06854,2.06812,2.06833,11000000.0
2009-09-07 22:52:00,2.06833,2.06833,2.06827,2.0683,10000000.0
2009-09-07 22:53:00,2.06832,2.06837,2.06814,2.06817,8000000.0
2009-09-07 22:54:00,2.06803,2.0681,2.06803,2.06807,13000000.0
2009-09-07 22:55:00,2.06786,2.06788,2.06741,2.06741,9000000.0
2009-09-07 22:56:00,2.06763,2.06785,2.06763,2.06785,8000000.0
2009-09-07 22:57:00,2.06778,2.06787,2.06778,2.0678,9000000.0
2009-09-07 22:58:00,2.06782,2.0679,2.06776,2.0679,9000000.0
2009-09-07 22:59:00,2.06786,2.06786,2.06757,2.06757,9000000.0
2009-09-07 23:00:00,2.06733,2.06773,2.06733,2.06773,12000000.0
2009-09-07 23:01:00,2.06797,2.06822,2.06797,2.06804,9000000.0
2009-09-07 23:02:00,2.06827,2.06827,2.06801,2.06801,11000000.0
2009-09-07 23:03:00,2.06797,2.06812,2.06794,2.06812,11000000.0
2009-09-07 23:04:00,2.06815,2.06821,2.06814,2.06816,11000000.0
2009-09-07 23:05:00,2.06827,2.0683,2.06818,2.06822,9000000.0
2009-09-07 23:06:00,2.06832,2.06832,2.06832,2.06832,9000000.0
2009-09-07 23:07:00,2.06831,2.06852,2.06825,2.06825,9000000.0
2009-09-07 23:08:00,2.06821,2.06839,2.06821,2.06837,7000000.0
2009-09-07 23:09:00,2.06847,2.06871,2.06847,2.06871,7000000.0
2009-09-07 23:10:00,2.06866,2.06866,2.06838,2.06839,6000000.0
2009-09-07 23:11:00,2.06873,2.06881,2.06844,2.06847,8000000.0
2009-09-07 23:12:00,2.06846,2.06846,2.06817,2.06835,8000000.0
2009-09-07 23:13:00,2.06843,2.0685,2.06832,2.06836,9000000.0
2009-09-07 23:14:00,2.06843,2.06848,2.06826,2.06826,9000000.0
2009-09-07 23:15:00,2.06828,2.06834,2.06826,2.06826,9000000.0
2009-09-07 23:16:00,2.06842,2.06859,2.06842,2.06859,9000000.0
2009-09-07 23:17:00,2.06851,2.06857,2.06848,2.06857,9000000.0
2009-09-07 23:18:00,2.06863,2.06878,2.06859,2.06878,9000000.0
2009-09-07 23:19:00,2.06879,2.06879,2.06852,2.06863,11000000.0
2009-09-07 23:20:00,2.06842,2.06842,2.06833,2.06836,7000000.0
2009-09-07 23:21:00,2.06837,2.06837,2.06819,2.06819,7000000.0
2009-09-07 23:22:00,2.06844,2.06856,2.06843,2.06843,7000000.0
2009-09-07 23:23:00,2.06851,2.06859,2.06845,2.06856,7000000.0
2009-09-07 23:24:00,2.06846,2.06847,2.06815,2.06815,9000000.0
2009-09-07 23:25:00,2.06817,2.06835,2.06814,2.06835,15000000.0
2009-09-07 23:26:00,2.06857,2.06868,2.06857,2.06865,10000000.0
2009-09-07 23:27:00,2.06834,2.06834,2.06825,2.06825,12000000.0
2009-09-07 23:28:00,2.06825,2.06825,2.0681,2.0681,5000000.0
2009-09-07 23:29:00,2.06821,2.06843,2.06821,2.06831,25000000.0
2009-09-07 23:30:00,2.06844,2.06869,2.06844,2.06869,16000000.0
2009-09-07 23:31:00,2.06864,2.06864,2.06845,2.06845,14000000.0
2009-09-07 23:32:00,2.06847,2.06848,2.06832,2.06832,8000000.0
2009-09-07 23:33:00,2.06841,2.06845,2.06841,2.06844,8000000.0
2009-09-07 23:34:00,2.06838,2.06838,2.06832,2.06832,9000000.0
2009-09-07 23:35:00,2.06822,2.0683,2.06816,2.0683,12000000.0
2009-09-07 23:36:00,2.06844,2.06902,2.06844,2.06887,9000000.0
2009-09-07 23:37:00,2.06878,2.0691,2.06878,2.06907,8000000.0
2009-09-07 23:38:00,2.0694,2.06966,2.0693,2.06958,7000000.0
2009-09-07 23:39:00,2.06946,2.06946,2.06913,2.06915,11000000.0
2009-09-07 23:40:00,2.06914,2.06941,2.06905,2.06919,21000000.0
2009-09-07 23:41:00,2.06932,2.06945,2.0692,2.0692,19000000.0
2009-09-07 23:42:00,2.06929,2.06932,2.06916,2.06927,19000000.0
2009-09-07 23:43:00,2.06893,2.06918,2.06893,2.06918,8000000.0
2009-09-07 23:44:00,2.06928,2.06945,2.06928,2.06929,8000000.0
2009-09-07 23:45:00,2.06929,2.06929,2.06923,2.06923,7000000.0
2009-09-07 23:46:00,2.06923,2.06923,2.06917,2.06917,8000000.0
2009-09-07 23:47:00,2.06927,2.06942,2.06927,2.0693,6000000.0
2009-09-07 23:48:00,2.06928,2.06939,2.06924,2.06931,7000000.0
2009-09-07 23:49:00,2.06929,2.06934,2.06914,2.06914,9000000.0
2009-09-07 23:50:00,2.06928,2.06929,2.06908,2.06908,5000000.0
2009-09-07 23:51:00,2.06903,2.06915,2.06903,2.06915,10000000.0
2009-09-07 23:52:00,2.06924,2.06936,2.06924,2.06932,7000000.0
2009-09-07 23:53:00,2.06969,2.06972,2.06954,2.06956,7000000.0
2009-09-07 23:54:00,2.06902,2.06902,2.06839,2.06839,7000000.0
2009-09-07 23:55:00,2.06826,2.06832,2.06824,2.06832,9000000.0
2009-09-07 23:56:00,2.06883,2.06899,2.06883,2.06899,8000000.0
2009-09-07 23:57:00,2.06875,2.06885,2.0687,2.06885,8000000.0
2009-09-07 23:58:00,2.06845,2.06874,2.06845,2.06856,8000000.0
2009-09-07 23:59:00,2.06856,2.06894,2.06856,2.06878,18000000.0
2009-09-08 00:00:00,2.06871,2.06898,2.0687,2.06898,7000000.0
2009-09-08 00:01:00,2.0692,2.06936,2.06919,2.06927,8000000.0
2009-09-08 00:02:00,2.06884,2.06884,2.06834,2.06838,9000000.0
2009-09-08 00:03:00,2.06838,2.06838,2.06831,2.06831,12000000.0
2009-09-08 00:04:00,2.06845,2.06854,2.06829,2.06829,10000000.0
2009-09-08 00:06:00,2.06843,2.06885,2.06843,2.06885,8000000.0
2009-09-08 00:07:00,2.0693,2.06937,2.06918,2.06918,8000000.0
2009-09-08 00:08:00,2.06893,2.06907,2.06893,2.06896,8000000.0
2009-09-08 00:09:00,2.06915,2.06977,2.06901,2.06977,7000000.0
2009-09-08 00:10:00,2.06962,2.06962,2.06951,2.06957,23000000.0
2009-09-08 00:11:00,2.06958,2.06971,2.06958,2.0697,9000000.0
2009-09-08 00:12:00,2.06977,2.06991,2.06962,2.06976,9000000.0
2009-09-08 00:13:00,2.07006,2.07024,2.07001,2.07008,8000000.0
2009-09-08 00:14:00,2.06996,2.0703,2.06996,2.0703,7000000.0
2009-09-08 00:15:00,2.07012,2.07012,2.07001,2.07001,9000000.0
2009-09-08 00:16:00,2.07011,2.0705,2.07011,2.07022,9000000.0
2009-09-08 00:17:00,2.07027,2.07027,2.07002,2.07009,7000000.0
2009-09-08 00:18:00,2.06973,2.0698,2.06969,2.06978,8000000.0
2009-09-08 00:19:00,2.0699,2.07005,2.0699,2.07003,6000000.0
2009-09-08 00:20:00,2.07001,2.07006,2.0698,2.06991,10000000.0
2009-09-08 00:21:00,2.07001,2.07001,2.06966,2.06967,8000000.0
2009-09-08 00:22:00,2.06913,2.0696,2.0689,2.0689,8000000.0
2009-09-08 00:23:00,2.06915,2.06923,2.06894,2.06915,8000000.0
2009-09-08 00:24:00,2.06895,2.06934,2.06894,2.06934,8000000.0
2009-09-08 00:25:00,2.0694,2.0694,2.06929,2.0693,7000000.0
2009-09-08 00:26:00,2.06942,2.06942,2.06911,2.06926,7000000.0
2009-09-08 00:27:00,2.06924,2.06926,2.06917,2.06926,10000000.0
2009-09-08 00:28:00,2.06925,2.06925,2.06885,2.06885,10000000.0
2009-09-08 00:29:00,2.06908,2.06941,2.06884,2.06921,10000000.0
2009-09-08 00:30:00,2.06931,2.06944,2.06931,2.06944,6000000.0
2009-09-08 00:31:00,2.06966,2.06968,2.06947,2.06947,7000000.0
2009-09-08 00:32:00,2.06949,2.06969,2.06936,2.06969,7000000.0
2009-09-08 00:33:00,2.06985,2.06999,2.06985,2.06999,9000000.0
2009-09-08 00:34:00,2.06991,2.06991,2.06948,2.06953,23000000.0
2009-09-08 00:35:00,2.06956,2.06969,2.06956,2.06966,7000000.0
2009-09-08 00:36:00,2.06972,2.06972,2.06947,2.06947,9000000.0
2009-09-08 00:37:00,2.06939,2.06949,2.06756,2.06946,8000000.0
2009-09-08 00:38:00,2.06955,2.06958,2.06955,2.06958,7000000.0
2009-09-08 00:39:00,2.06949,2.06958,2.06945,2.06958,7000000.0
2009-09-08 00:40:00,2.06974,2.06975,2.06967,2.06975,8000000.0
2009-09-08 00:41:00,2.06976,2.06976,2.06966,2.06969,8000000.0
2009-09-08 00:42:00,2.06962,2.06971,2.06957,2.06962,8000000.0
2009-09-08 00:43:00,2.06943,2.06957,2.06919,2.06949,11000000.0
2009-09-08 00:44:00,2.06949,2.06949,2.06871,2.06896,11000000.0
2009-09-08 00:45:00,2.06911,2.06918,2.06896,2.0691,16000000.0
2009-09-08 00:46:00,2.06917,2.06917,2.06897,2.06897,10000000.0
2009-09-08 00:47:00,2.06888,2.06896,2.06886,2.06896,7000000.0
2009-09-08 00:48:00,2.069,2.06905,2.06889,2.06905,8000000.0
2009-09-08 00:49:00,2.06897,2.06898,2.06876,2.06892,10000000.0
2009-09-08 00:50:00,2.06891,2.06905,2.06883,2.06905,10000000.0
2009-09-08 00:51:00,2.06897,2.06914,2.06893,2.06912,8000000.0
2009-09-08 00:52:00,2.06908,2.06909,2.06867,2.06867,5000000.0
2009-09-08 00:53:00,2.06869,2.06896,2.06869,2.06888,11000000.0
2009-09-08 00:54:00,2.069,2.06901,2.06888,2.06895,10000000.0
2009-09-08 00:55:00,2.06875,2.06875,2.06856,2.06874,7000000.0
2009-09-08 00:56:00,2.06857,2.06859,2.06843,2.06853,5000000.0
2009-09-08 00:57:00,2.06858,2.06868,2.06856,2.0686,10000000.0
2009-09-08 00:58:00,2.06861,2.06879,2.06861,2.06879,10000000.0
2009-09-08 00:59:00,2.06889,2.06914,2.06889,2.06914,7000000.0
2009-09-08 01:00:00,2.06947,2.06952,2.0693,2.06947,19000000.0
2009-09-08 01:01:00,2.06962,2.06962,2.06944,2.06954,8000000.0
2009-09-08 01:02:00,2.06931,2.06954,2.06918,2.06946,8000000.0
2009-09-08 01:03:00,2.06951,2.06963,2.06936,2.06939,7000000.0
2009-09-08 01:04:00,2.06952,2.0697,2.06943,2.0697,8000000.0
2009-09-08 01:05:00,2.06975,2.06978,2.06972,2.06978,8000000.0
2009-09-08 01:06:00,2.06972,2.06975,2.0697,2.0697,8000000.0
2009-09-08 01:07:00,2.0697,2.0697,2.06948,2.06948,8000000.0
2009-09-08 01:08:00,2.06918,2.0695,2.06918,2.0695,5000000.0
2009-09-08 01:09:00,2.06988,2.06999,2.06984,2.06985,5000000.0
2009-09-08 01:10:00,2.06969,2.06977,2.06946,2.06959,10000000.0
2009-09-08 01:11:00,2.06943,2.06943,2.069,2.069,11000000.0
2009-09-08 01:12:00,2.0689,2.06896,2.0689,2.0689,8000000.0
2009-09-08 01:13:00,2.06886,2.06928,2.06886,2.06928,10000000.0
2009-09-08 01:14:00,2.06964,2.06964,2.06902,2.0694,10000000.0
2009-09-08 01:15:00,2.06949,2.06956,2.06941,2.06952,10000000.0
2009-09-08 01:16:00,2.06944,2.06948,2.06929,2.0694,8000000.0
2009-09-08 01:17:00,2.06933,2.0694,2.06909,2.06909,10000000.0
2009-09-08 01:18:00,2.0692,2.06949,2.0692,2.06949,8000000.0
2009-09-08 01:19:00,2.06949,2.06958,2.06949,2.06958,13000000.0
2009-09-08 01:20:00,2.06957,2.06957,2.06947,2.06951,13000000.0
2009-09-08 01:21:00,2.06941,2.06941,2.06923,2.06934,7000000.0
2009-09-08 01:22:00,2.06937,2.06957,2.06937,2.06957,7000000.0
2009-09-08 01:23:00,2.06947,2.0695,2.06947,2.06948,7000000.0
2009-09-08 01:24:00,2.0696,2.06969,2.06946,2.0696,7000000.0
2009-09-08 01:25:00,2.06974,2.06977,2.0696,2.0696,9000000.0
2009-09-08 01:26:00,2.06981,2.06981,2.06949,2.06949,14000000.0
2009-09-08 01:27:00,2.06952,2.06962,2.06951,2.06962,15000000.0
2009-09-08 01:28:00,2.06946,2.06956,2.06935,2.06954,9000000.0
2009-09-08 01:29:00,2.0694,2.0694,2.06917,2.06932,10000000.0
2009-09-08 01:30:00,2.06934,2.06938,2.06928,2.06933,5000000.0
2009-09-08 01:31:00,2.06918,2.06918,2.06896,2.06896,10000000.0
2009-09-08 01:32:00,2.06901,2.06918,2.06898,2.06918,18000000.0
2009-09-08 01:33:00,2.06915,2.06923,2.06915,2.06923,20000000.0
2009-09-08 01:34:00,2.0692,2.0695,2.06919,2.0695,16000000.0
2009-09-08 01:35:00,2.06925,2.06931,2.06919,2.06929,8000000.0
2009-09-08 01:36:00,2.06923,2.0693,2.06923,2.0693,9000000.0
2009-09-08 01:37:00,2.06939,2.06984,2.06939,2.06984,7000000.0
2009-09-08 01:38:00,2.06955,2.06957,2.0693,2.06931,11000000.0
2009-09-08 01:39:00,2.06926,2.06941,2.06925,2.06925,11000000.0
2009-09-08 01:40:00,2.06926,2.06938,2.0692,2.06938,11000000.0
2009-09-08 01:41:00,2.06948,2.06972,2.06948,2.06972,11000000.0
2009-09-08 01:42:00,2.06973,2.06976,2.06968,2.06968,7000000.0
2009-09-08 01:43:00,2.06973,2.06977,2.06954,2.06958,8000000.0
2009-09-08 01:44:00,2.06953,2.06965,2.06952,2.06952,7000000.0
2009-09-08 01:45:00,2.06952,2.06969,2.06952,2.06969,7000000.0
2009-09-08 01:46:00,2.0697,2.06972,2.06957,2.06962,7000000.0
2009-09-08 01:47:00,2.06967,2.06972,2.06959,2.0696,14000000.0
2009-09-08 01:48:00,2.06983,2.06983,2.06941,2.06941,7000000.0
2009-09-08 01:49:00,2.06972,2.06972,2.06948,2.06957,8000000.0
2009-09-08 01:50:00,2.06949,2.06954,2.06916,2.06916,10000000.0
2009-09-08 01:51:00,2.06885,2.06914,2.06885,2.0691,16000000.0
2009-09-08 01:52:00,2.0695,2.06966,2.06919,2.06966,13000000.0
2009-09-08 01:53:00,2.06973,2.06973,2.06961,2.06961,7000000.0
2009-09-08 01:54:00,2.06963,2.06963,2.0695,2.0696,9000000.0
2009-09-08 01:55:00,2.06981,2.06986,2.06933,2.06933,12000000.0
2009-09-08 01:56:00,2.06926,2.06949,2.06923,2.06947,17000000.0
2009-09-08 01:57:00,2.06927,2.07006,2.06927,2.07006,13000000.0
2009-09-08 01:58:00,2.07004,2.0701,2.07002,2.07002,10000000.0
2009-09-08 01:59:00,2.07007,2.07018,2.07001,2.07018,11000000.0
2009-09-08 02:00:00,2.07031,2.07031,2.0697,2.0697,7000000.0
2009-09-08 02:01:00,2.0698,2.07,2.06975,2.07,8000000.0
2009-09-08 02:02:00,2.07021,2.07023,2.07004,2.07011,9000000.0
2009-09-08 02:03:00,2.07037,2.07106,2.06894,2.07068,10000000.0
2009-09-08 02:04:00,2.07042,2.07063,2.07026,2.07063,9000000.0
2009-09-08 02:05:00,2.07062,2.07076,2.0705,2.07062,10000000.0
2009-09-08 02:06:00,2.0706,2.07083,2.0706,2.07082,8000000.0
2009-09-08 02:07:00,2.07101,2.07126,2.07099,2.07119,8000000.0
2009-09-08 02:08:00,2.07103,2.07139,2.07103,2.07121,5000000.0
2009-09-08 02:09:00,2.07088,2.07121,2.07088,2.07121,7000000.0
2009-09-08 02:10:00,2.07117,2.07135,2.07116,2.07133,8000000.0
2009-09-08 02:11:00,2.07146,2.07151,2.07137,2.07138,8000000.0
2009-09-08 02:12:00,2.07123,2.07136,2.07119,2.07119,7000000.0
2009-09-08 02:13:00,2.07138,2.07138,2.07113,2.07113,7000000.0
2009-09-08 02:14:00,2.07092,2.07092,2.07064,2.07082,8000000.0
2009-09-08 02:15:00,2.07104,2.07104,2.0709,2.07097,8000000.0
2009-09-08 02:16:00,2.0707,2.0707,2.07006,2.0703,9000000.0
2009-09-08 02:17:00,2.07038,2.07038,2.07021,2.0703,6000000.0
2009-09-08 02:18:00,2.07051,2.07097,2.07051,2.07091,8000000.0
2009-09-08 02:19:00,2.071,2.071,2.07056,2.07082,11000000.0
2009-09-08 02:20:00,2.07059,2.07074,2.07055,2.07074,9000000.0
2009-09-08 02:21:00,2.07084,2.07095,2.0708,2.07095,7000000.0
2009-09-08 02:22:00,2.07093,2.07094,2.07079,2.07082,8000000.0
2009-09-08 02:23:00,2.07069,2.07101,2.07069,2.07086,6000000.0
2009-09-08 02:24:00,2.07098,2.07109,2.07089,2.07107,8000000.0
2009-09-08 02:25:00,2.07107,2.07109,2.07097,2.07103,11000000.0
2009-09-08 02:26:00,2.07107,2.07124,2.07107,2.07124,7000000.0
2009-09-08 02:27:00,2.07126,2.07136,2.07114,2.07117,9000000.0
2009-09-08 02:28:00,2.07124,2.07135,2.0711,2.07135,6000000.0
2009-09-08 02:29:00,2.07093,2.07112,2.07092,2.07098,10000000.0
2009-09-08 02:30:00,2.07125,2.07125,2.0701,2.0701,10000000.0
2009-09-08 02:31:00,2.07024,2.0704,2.07024,2.07038,8000000.0
2009-09-08 02:32:00,2.07064,2.07084,2.0705,2.0705,7000000.0
2009-09-08 02:33:00,2.07015,2.07078,2.07015,2.07074,8000000.0
2009-09-08 02:34:00,2.07076,2.07096,2.07074,2.07074,7000000.0
2009-09-08 02:35:00,2.07046,2.07097,2.07046,2.07097,11000000.0
2009-09-08 02:36:00,2.07061,2.07064,2.0703,2.07038,7000000.0
2009-09-08 02:37:00,2.07079,2.07087,2.07046,2.07087,7000000.0
2009-09-08 02:38:00,2.07091,2.07091,2.07065,2.07065,7000000.0
2009-09-08 02:39:00,2.0707,2.07082,2.0707,2.07082,8000000.0
2009-09-08 02:40:00,2.07114,2.07129,2.07081,2.07081,7000000.0
2009-09-08 02:41:00,2.07087,2.07118,2.07087,2.07108,5000000.0
2009-09-08 02:42:00,2.07106,2.0711,2.07103,2.07109,8000000.0
2009-09-08 02:43:00,2.07108,2.07113,2.07099,2.07113,9000000.0
2009-09-08 02:44:00,2.07113,2.07134,2.07111,2.07134,7000000.0
2009-09-08 02:45:00,2.07135,2.07155,2.07129,2.07138,8000000.0
2009-09-08 02:46:00,2.0712,2.07121,2.07102,2.07104,7000000.0
2009-09-08 02:47:00,2.07092,2.07092,2.07078,2.07084,6000000.0
2009-09-08 02:48:00,2.07068,2.07084,2.07065,2.07083,11000000.0
2009-09-08 02:49:00,2.07085,2.07106,2.07085,2.07103,11000000.0
2009-09-08 02:50:00,2.07106,2.07121,2.07106,2.07117,7000000.0
2009-09-08 02:51:00,2.07128,2.07128,2.07079,2.07079,8000000.0
2009-09-08 02:52:00,2.07054,2.0708,2.07054,2.07077,6000000.0
2009-09-08 02:53:00,2.07084,2.07084,2.0707,2.0707,8000000.0
2009-09-08 02:54:00,2.07058,2.07073,2.07055,2.07068,7000000.0
2009-09-08 02:55:00,2.07018,2.07046,2.07016,2.07022,8000000.0
2009-09-08 02:56:00,2.07049,2.07057,2.07039,2.07051,10000000.0
2009-09-08 02:57:00,2.0705,2.07055,2.07031,2.07054,8000000.0
2009-09-08 02:58:00,2.07036,2.0714,2.07036,2.0714,7000000.0
2009-09-08 02:59:00,2.07139,2.0716,2.07135,2.07138,9000000.0
2009-09-08 03:00:00,2.07132,2.07132,2.07124,2.0713,7000000.0
2009-09-08 03:01:00,2.07135,2.07137,2.0712,2.07137,6000000.0
2009-09-08 03:02:00,2.07125,2.0716,2.07125,2.07152,10000000.0
2009-09-08 03:03:00,2.07146,2.07146,2.071,2.071,7000000.0
2009-09-08 03:04:00,2.07103,2.07135,2.07103,2.07112,7000000.0
2009-09-08 03:05:00,2.07105,2.07125,2.07105,2.07106,8000000.0
2009-09-08 03:06:00,2.07127,2.0718,2.07127,2.0718,10000000.0
2009-09-08 03:07:00,2.07132,2.07132,2.07093,2.07093,8000000.0
2009-09-08 03:08:00,2.07134,2.07173,2.07134,2.07173,7000000.0
2009-09-08 03:09:00,2.07123,2.07125,2.07117,2.07119,8000000.0
2009-09-08 03:10:00,2.07131,2.07133,2.07115,2.07133,10000000.0
2009-09-08 03:11:00,2.07144,2.07161,2.07135,2.07151,10000000.0
2009-09-08 03:12:00,2.07137,2.07159,2.07128,2.0713,7000000.0
2009-09-08 03:13:00,2.07103,2.07119,2.07103,2.07104,11000000.0
2009-09-08 03:14:00,2.07107,2.07138,2.07107,2.07138,8000000.0
2009-09-08 03:15:00,2.07135,2.07136,2.07116,2.07136,5000000.0
2009-09-08 03:16:00,2.07136,2.07161,2.07136,2.07157,8000000.0
2009-09-08 03:17:00,2.07155,2.07159,2.0709,2.0709,11000000.0
2009-09-08 03:18:00,2.07112,2.07128,2.07102,2.07108,10000000.0
2009-09-08 03:19:00,2.07108,2.0711,2.07093,2.07093,7000000.0
2009-09-08 03:20:00,2.07107,2.07141,2.07107,2.07141,10000000.0
2009-09-08 03:21:00,2.07159,2.07169,2.07116,2.07168,7000000.0
2009-09-08 03:22:00,2.07173,2.07184,2.07155,2.07184,8000000.0
2009-09-08 03:23:00,2.07154,2.07154,2.07132,2.07153,7000000.0
2009-09-08 03:24:00,2.07151,2.07159,2.07145,2.07156,10000000.0
2009-09-08 03:25:00,2.07188,2.07202,2.07185,2.07197,8000000.0
2009-09-08 03:26:00,2.07188,2.07201,2.07184,2.07184,7000000.0
2009-09-08 03:27:00,2.07193,2.07213,2.07193,2.07199,5000000.0
2009-09-08 03:28:00,2.07194,2.0724,2.07194,2.07228,8000000.0
2009-09-08 03:29:00,2.07194,2.07214,2.07174,2.07214,11000000.0
2009-09-08 03:30:00,2.07187,2.07189,2.07169,2.07169,8000000.0
2009-09-08 03:31:00,2.07154,2.07158,2.07147,2.07147,9000000.0
2009-09-08 03:32:00,2.07149,2.072,2.07149,2.07189,9000000.0
2009-09-08 03:33:00,2.07209,2.07248,2.07209,2.07244,7000000.0
2009-09-08 03:34:00,2.07229,2.07232,2.07219,2.0723,9000000.0
2009-09-08 03:35:00,2.07208,2.07208,2.07165,2.07187,10000000.0
2009-09-08 03:36:00,2.07213,2.0722,2.07203,2.07218,8000000.0
2009-09-08 03:37:00,2.07187,2.07194,2.07179,2.07187,7000000.0
2009-09-08 03:38:00,2.07204,2.07228,2.07204,2.07225,7000000.0
2009-09-08 03:39:00,2.07249,2.07298,2.07242,2.07298,8000000.0
2009-09-08 03:40:00,2.07329,2.07351,2.07326,2.07351,11000000.0
2009-09-08 03:41:00,2.07344,2.07392,2.07335,2.07335,10000000.0
2009-09-08 03:42:00,2.0731,2.07365,2.0731,2.07364,5000000.0
2009-09-08 03:43:00,2.07368,2.07368,2.07333,2.07333,7000000.0
2009-09-08 03:44:00,2.07307,2.07321,2.07267,2.07267,8000000.0
2009-09-08 03:45:00,2.07295,2.07311,2.07276,2.07311,8000000.0
2009-09-08 03:46:00,2.07306,2.07306,2.07268,2.07283,8000000.0
2009-09-08 03:47:00,2.07287,2.07287,2.07262,2.07262,7000000.0
2009-09-08 03:48:00,2.07284,2.07288,2.0727,2.0727,11000000.0
2009-09-08 03:49:00,2.07252,2.07276,2.07252,2.07276,8000000.0
2009-09-08 03:50:00,2.07278,2.07302,2.07278,2.07302,7000000.0
2009-09-08 03:51:00,2.07302,2.07308,2.07282,2.07282,8000000.0
2009-09-08 03:52:00,2.07279,2.07279,2.07253,2.07274,8000000.0
2009-09-08 03:53:00,2.07279,2.0729,2.07267,2.07267,10000000.0
2009-09-08 03:54:00,2.07272,2.07272,2.0726,2.07268,11000000.0
2009-09-08 03:55:00,2.07286,2.07286,2.07232,2.07232,7000000.0
2009-09-08 03:56:00,2.0721,2.07242,2.0721,2.07221,6000000.0
2009-09-08 03:57:00,2.07202,2.07229,2.07202,2.0722,8000000.0
2009-09-08 03:58:00,2.07208,2.07226,2.07208,2.07226,8000000.0
2009-09-08 03:59:00,2.0722,2.07233,2.07166,2.07166,7000000.0
2009-09-08 04:00:00,2.07149,2.0718,2.07149,2.07164,9000000.0
2009-09-08 04:01:00,2.07134,2.07134,2.0711,2.07126,7000000.0
2009-09-08 04:02:00,2.07134,2.0715,2.07124,2.0715,8000000.0
2009-09-08 04:03:00,2.07143,2.07176,2.07136,2.07169,8000000.0
2009-09-08 04:04:00,2.07157,2.07163,2.07107,2.07107,10000000.0
2009-09-08 04:05:00,2.0715,2.0722,2.06968,2.06968,9000000.0
2009-09-08 04:06:00,2.07095,2.07098,2.07033,2.07033,8000000.0
2009-09-08 04:07:00,2.07001,2.07028,2.06997,2.07011,11000000.0
2009-09-08 04:08:00,2.07005,2.07074,2.07005,2.07074,7000000.0
2009-09-08 04:09:00,2.07152,2.0716,2.07147,2.0716,8000000.0
2009-09-08 04:10:00,2.07166,2.07167,2.07147,2.07164,10000000.0
2009-09-08 04:11:00,2.07139,2.07159,2.07139,2.07156,7000000.0
2009-09-08 04:12:00,2.07139,2.07139,2.0705,2.07088,8000000.0
2009-09-08 04:13:00,2.07069,2.07069,2.07044,2.07044,8000000.0
2009-09-08 04:14:00,2.07049,2.07079,2.07049,2.07077,7000000.0
2009-09-08 04:15:00,2.0709,2.07099,2.07081,2.07081,7000000.0
2009-09-08 04:16:00,2.07094,2.07095,2.07051,2.07062,7000000.0
2009-09-08 04:17:00,2.07035,2.07048,2.07031,2.07048,8000000.0
2009-09-08 04:18:00,2.07078,2.07092,2.07074,2.07074,11000000.0
2009-09-08 04:19:00,2.07072,2.07072,2.0696,2.0696,7000000.0
2009-09-08 04:20:00,2.06903,2.06951,2.06894,2.06951,10000000.0
2009-09-08 04:21:00,2.06984,2.06984,2.06963,2.06963,8000000.0
2009-09-08 04:22:00,2.06971,2.06971,2.06938,2.06938,5000000.0
2009-09-08 04:23:00,2.0695,2.07023,2.0695,2.07019,7000000.0
2009-09-08 04:24:00,2.0704,2.0704,2.07005,2.07005,9000000.0
2009-09-08 04:25:00,2.07009,2.0703,2.07009,2.07022,11000000.0
2009-09-08 04:26:00,2.0701,2.0701,2.06984,2.0701,7000000.0
2009-09-08 04:27:00,2.06988,2.06998,2.06988,2.06989,8000000.0
2009-09-08 04:28:00,2.06975,2.06985,2.06972,2.06978,7000000.0
2009-09-08 04:29:00,2.06995,2.07019,2.06995,2.07016,8000000.0
2009-09-08 04:30:00,2.07049,2.07067,2.07039,2.07049,9000000.0
2009-09-08 04:31:00,2.07033,2.07107,2.07033,2.07107,10000000.0
2009-09-08 04:32:00,2.07116,2.07125,2.07112,2.07123,8000000.0
2009-09-08 04:33:00,2.07121,2.07123,2.07104,2.07104,8000000.0
2009-09-08 04:34:00,2.07099,2.07102,2.07094,2.07102,7000000.0
2009-09-08 04:35:00,2.07125,2.07131,2.07116,2.07116,7000000.0
2009-09-08 04:36:00,2.07086,2.07113,2.07086,2.07112,8000000.0
2009-09-08 04:37:00,2.07107,2.07107,2.0708,2.0708,5000000.0
2009-09-08 04:38:00,2.07068,2.0707,2.0704,2.0704,9000000.0
2009-09-08 04:39:00,2.07024,2.07024,2.0701,2.07015,9000000.0
2009-09-08 04:40:00,2.07032,2.07032,2.0701,2.07022,7000000.0
2009-09-08 04:41:00,2.07004,2.07024,2.07002,2.07024,8000000.0
2009-09-08 04:42:00,2.07033,2.07036,2.07017,2.07031,7000000.0
2009-09-08 04:43:00,2.07031,2.07036,2.06998,2.07036,11000000.0
2009-09-08 04:44:00,2.07035,2.07045,2.07023,2.07045,5000000.0
2009-09-08 04:45:00,2.07027,2.07032,2.07027,2.07029,7000000.0
2009-09-08 04:46:00,2.07066,2.07066,2.07045,2.07045,7000000.0
2009-09-08 04:47:00,2.0706,2.0706,2.07042,2.07042,6000000.0
2009-09-08 04:48:00,2.07065,2.07069,2.07041,2.07041,7000000.0
2009-09-08 04:49:00,2.07053,2.07058,2.07029,2.07058,11000000.0
2009-09-08 04:50:00,2.07026,2.07029,2.07026,2.07027,5000000.0
2009-09-08 04:51:00,2.0702,2.07043,2.07017,2.07028,5000000.0
2009-09-08 04:52:00,2.07053,2.07079,2.07053,2.07078,5000000.0
2009-09-08 04:53:00,2.0709,2.07122,2.07075,2.07075,9000000.0
2009-09-08 04:54:00,2.07101,2.07101,2.07083,2.07083,8000000.0
2009-09-08 04:55:00,2.07061,2.07067,2.07058,2.07065,6000000.0
2009-09-08 04:56:00,2.071,2.07103,2.07094,2.07095,6000000.0
2009-09-08 04:57:00,2.07068,2.07088,2.07068,2.07088,8000000.0
2009-09-08 04:58:00,2.0709,2.07092,2.07084,2.07092,8000000.0
2009-09-08 04:59:00,2.07055,2.07074,2.07055,2.07067,7000000.0
2009-09-08 05:00:00,2.07088,2.071,2.07086,2.07086,7000000.0
2009-09-08 05:01:00,2.07067,2.07068,2.07067,2.07068,7000000.0
2009-09-08 05:02:00,2.0709,2.07112,2.07086,2.07112,7000000.0
2009-09-08 05:03:00,2.07105,2.07117,2.07105,2.07108,7000000.0
2009-09-08 05:04:00,2.07076,2.07078,2.07076,2.07078,8000000.0
2009-09-08 05:05:00,2.07072,2.07074,2.07063,2.07073,8000000.0
2009-09-08 05:06:00,2.07075,2.07075,2.07073,2.07073,8000000.0
2009-09-08 05:07:00,2.07099,2.07099,2.07042,2.07057,8000000.0
2009-09-08 05:08:00,2.07048,2.07048,2.07028,2.07029,10000000.0
2009-09-08 05:09:00,2.07081,2.07084,2.0704,2.0704,7000000.0
2009-09-08 05:10:00,2.07058,2.0711,2.07058,2.07092,7000000.0
2009-09-08 05:11:00,2.07114,2.07118,2.07086,2.07117,8000000.0
2009-09-08 05:12:00,2.07116,2.07127,2.07108,2.07109,11000000.0
2009-09-08 05:13:00,2.071,2.071,2.0708,2.0708,8000000.0
2009-09-08 05:14:00,2.07083,2.07093,2.07065,2.07093,7000000.0
2009-09-08 05:15:00,2.07101,2.07106,2.07099,2.07106,7000000.0
2009-09-08 05:16:00,2.07096,2.07108,2.07093,2.07096,7000000.0
2009-09-08 05:17:00,2.07088,2.07102,2.07086,2.07092,7000000.0
2009-09-08 05:18:00,2.07091,2.07106,2.07089,2.071,7000000.0
2009-09-08 05:19:00,2.07131,2.07137,2.07115,2.07137,7000000.0
2009-09-08 05:20:00,2.07139,2.07147,2.07124,2.07124,9000000.0
2009-09-08 05:21:00,2.07082,2.07083,2.07052,2.07052,7000000.0
2009-09-08 05:22:00,2.07055,2.07073,2.07055,2.07066,7000000.0
2009-09-08 05:23:00,2.07074,2.07074,2.0706,2.07061,10000000.0
2009-09-08 05:24:00,2.0708,2.07099,2.07075,2.07099,8000000.0
2009-09-08 05:25:00,2.07097,2.07097,2.07074,2.07074,7000000.0
2009-09-08 05:26:00,2.0707,2.0708,2.07054,2.07067,7000000.0
2009-09-08 05:27:00,2.07079,2.07121,2.07079,2.07091,8000000.0
2009-09-08 05:28:00,2.07103,2.07103,2.07076,2.07078,9000000.0
2009-09-08 05:29:00,2.07089,2.07104,2.07085,2.07104,7000000.0
2009-09-08 05:30:00,2.0711,2.07133,2.0711,2.07124,10000000.0
2009-09-08 05:31:00,2.07136,2.07136,2.07107,2.07118,8000000.0
2009-09-08 05:32:00,2.07105,2.07105,2.07077,2.07083,8000000.0
2009-09-08 05:33:00,2.07079,2.0708,2.07062,2.07065,9000000.0
2009-09-08 05:34:00,2.07088,2.07105,2.0707,2.07105,8000000.0
2009-09-08 05:35:00,2.07119,2.07125,2.07087,2.07087,7000000.0
2009-09-08 05:36:00,2.07126,2.07132,2.07125,2.07132,5000000.0
2009-09-08 05:37:00,2.07127,2.07127,2.07115,2.07124,7000000.0
2009-09-08 05:38:00,2.07111,2.07111,2.07091,2.07098,7000000.0
2009-09-08 05:39:00,2.07119,2.07119,2.07092,2.07092,7000000.0
2009-09-08 05:40:00,2.07094,2.07096,2.07083,2.07093,7000000.0
2009-09-08 05:41:00,2.07099,2.07099,2.0707,2.07092,8000000.0
2009-09-08 05:42:00,2.07102,2.07129,2.07098,2.07129,7000000.0
2009-09-08 05:43:00,2.07109,2.07114,2.07082,2.07103,9000000.0
2009-09-08 05:44:00,2.07063,2.07085,2.06877,2.07085,8000000.0
2009-09-08 05:45:00,2.07121,2.07124,2.07103,2.0712,11000000.0
2009-09-08 05:46:00,2.07117,2.07158,2.07117,2.07158,7000000.0
2009-09-08 05:47:00,2.0714,2.07142,2.07133,2.07133,8000000.0
2009-09-08 05:48:00,2.07155,2.07188,2.07155,2.07167,9000000.0
2009-09-08 05:49:00,2.07188,2.07211,2.07188,2.07204,8000000.0
2009-09-08 05:50:00,2.07229,2.07259,2.07229,2.0723,9000000.0
2009-09-08 05:51:00,2.07186,2.07192,2.07176,2.07176,8000000.0
2009-09-08 05:52:00,2.07212,2.07227,2.07167,2.07167,8000000.0
2009-09-08 05:53:00,2.072,2.07243,2.072,2.07243,7000000.0
2009-09-08 05:54:00,2.07234,2.07234,2.07203,2.07223,10000000.0
2009-09-08 05:55:00,2.07198,2.07227,2.07198,2.07207,5000000.0
2009-09-08 05:56:00,2.07198,2.07258,2.07198,2.07258,11000000.0
2009-09-08 05:57:00,2.07258,2.07258,2.07203,2.07215,8000000.0
2009-09-08 05:58:00,2.07218,2.07247,2.07194,2.07247,9000000.0
2009-09-08 05:59:00,2.0724,2.0724,2.072,2.07217,5000000.0
2009-09-08 06:00:00,2.07227,2.07271,2.07227,2.07261,8000000.0
2009-09-08 06:01:00,2.07247,2.07269,2.07246,2.07267,7000000.0
2009-09-08 06:02:00,2.07251,2.07251,2.072,2.07226,7000000.0
2009-09-08 06:03:00,2.0722,2.0722,2.07169,2.07192,8000000.0
2009-09-08 06:04:00,2.07193,2.07218,2.0719,2.07218,7000000.0
2009-09-08 06:05:00,2.07186,2.07236,2.07139,2.07236,7000000.0
2009-09-08 06:06:00,2.07246,2.07246,2.07224,2.07226,7000000.0
2009-09-08 06:07:00,2.07229,2.07303,2.07229,2.07303,7000000.0
2009-09-08 06:08:00,2.07334,2.0734,2.0732,2.0732,7000000.0
2009-09-08 06:09:00,2.07303,2.07304,2.07294,2.07304,8000000.0
2009-09-08 06:10:00,2.07306,2.0732,2.07305,2.07319,8000000.0
2009-09-08 06:11:00,2.0729,2.0729,2.07272,2.07275,5000000.0
2009-09-08 06:12:00,2.07309,2.0732,2.07306,2.07316,8000000.0
2009-09-08 06:13:00,2.07229,2.07271,2.07228,2.07271,8000000.0
2009-09-08 06:14:00,2.07304,2.0732,2.07297,2.07309,10000000.0
2009-09-08 06:15:00,2.07311,2.07311,2.07281,2.07281,8000000.0
2009-09-08 06:16:00,2.07288,2.07307,2.07278,2.07307,6000000.0
2009-09-08 06:17:00,2.07316,2.07316,2.07301,2.07304,7000000.0
2009-09-08 06:18:00,2.07294,2.07309,2.0729,2.0729,9000000.0
2009-09-08 06:19:00,2.07202,2.0726,2.07202,2.0726,7000000.0
2009-09-08 06:20:00,2.07286,2.07322,2.07286,2.07307,9000000.0
2009-09-08 06:21:00,2.07301,2.07301,2.07216,2.07216,8000000.0
2009-09-08 06:22:00,2.07221,2.07221,2.07147,2.07186,8000000.0
2009-09-08 06:23:00,2.0721,2.07217,2.07201,2.07208,8000000.0
2009-09-08 06:24:00,2.07218,2.07227,2.0721,2.07214,11000000.0
2009-09-08 06:25:00,2.07223,2.07232,2.07212,2.0723,11000000.0
2009-09-08 06:26:00,2.07238,2.07239,2.07221,2.07231,11000000.0
2009-09-08 06:27:00,2.0723,2.07244,2.0723,2.07242,7000000.0
2009-09-08 06:28:00,2.07247,2.07247,2.07225,2.07225,8000000.0
2009-09-08 06:29:00,2.07227,2.07247,2.07227,2.07247,8000000.0
2009-09-08 06:30:00,2.07149,2.07197,2.07149,2.07184,8000000.0
2009-09-08 06:31:00,2.07189,2.07244,2.07186,2.07244,7000000.0
2009-09-08 06:32:00,2.07248,2.07248,2.07228,2.0724,7000000.0
2009-09-08 06:33:00,2.07252,2.07268,2.07252,2.07268,7000000.0
2009-09-08 06:34:00,2.07285,2.07294,2.07268,2.07268,7000000.0
2009-09-08 06:35:00,2.07264,2.07279,2.0725,2.07255,8000000.0
2009-09-08 06:36:00,2.07259,2.07286,2.07231,2.07286,7000000.0
2009-09-08 06:37:00,2.07317,2.07317,2.07275,2.07305,10000000.0
2009-09-08 06:38:00,2.07257,2.07265,2.07226,2.07236,8000000.0
2009-09-08 06:39:00,2.07293,2.07311,2.07293,2.07311,5000000.0
2009-09-08 06:40:00,2.07323,2.07331,2.07319,2.07331,6000000.0
2009-09-08 06:41:00,2.07327,2.07336,2.07324,2.07336,7000000.0
2009-09-08 06:42:00,2.07343,2.07364,2.07337,2.07364,5000000.0
2009-09-08 06:43:00,2.07332,2.07343,2.07332,2.07335,7000000.0
2009-09-08 06:44:00,2.07339,2.07346,2.07329,2.07341,8000000.0
2009-09-08 06:45:00,2.07339,2.0734,2.07321,2.07321,6000000.0
2009-09-08 06:46:00,2.07317,2.07336,2.07317,2.0733,5000000.0
2009-09-08 06:47:00,2.07365,2.0739,2.07348,2.07348,8000000.0
2009-09-08 06:48:00,2.07374,2.07428,2.07374,2.07425,7000000.0
2009-09-08 06:49:00,2.0742,2.0742,2.07365,2.07368,8000000.0
2009-09-08 06:50:00,2.07317,2.07338,2.07308,2.07308,10000000.0
2009-09-08 06:51:00,2.07303,2.07324,2.07297,2.07297,10000000.0
2009-09-08 06:52:00,2.07329,2.07338,2.07319,2.07338,8000000.0
2009-09-08 06:53:00,2.07286,2.07295,2.0726,2.07262,8000000.0
2009-09-08 06:54:00,2.07327,2.07327,2.07304,2.07325,8000000.0
2009-09-08 06:55:00,2.07299,2.07332,2.07299,2.07325,6000000.0
2009-09-08 06:56:00,2.07325,2.07325,2.07308,2.07309,8000000.0
2009-09-08 06:57:00,2.07334,2.07373,2.07334,2.07373,7000000.0
2009-09-08 06:58:00,2.07381,2.07381,2.0735,2.07362,7000000.0
2009-09-08 06:59:00,2.07351,2.07351,2.07319,2.0733,7000000.0
2009-09-08 07:00:00,2.07324,2.07333,2.07324,2.07324,7000000.0
2009-09-08 07:01:00,2.07325,2.07327,2.07313,2.07313,5000000.0
2009-09-08 07:02:00,2.07314,2.07314,2.07279,2.07291,9000000.0
2009-09-08 07:03:00,2.07316,2.07316,2.07294,2.07303,7000000.0
2009-09-08 07:04:00,2.07311,2.07342,2.07307,2.07342,8000000.0
2009-09-08 07:05:00,2.07345,2.07365,2.07342,2.07365,11000000.0
2009-09-08 07:06:00,2.07319,2.07357,2.07319,2.07331,11000000.0
2009-09-08 07:07:00,2.07287,2.07316,2.07287,2.07313,5000000.0
2009-09-08 07:08:00,2.07312,2.07312,2.07258,2.07258,5000000.0
2009-09-08 07:09:00,2.07251,2.07354,2.07251,2.07354,8000000.0
2009-09-08 07:10:00,2.07378,2.07387,2.0733,2.0733,7000000.0
2009-09-08 07:11:00,2.0735,2.0735,2.07313,2.07316,10000000.0
2009-09-08 07:12:00,2.07347,2.07361,2.07344,2.07344,5000000.0
2009-09-08 07:13:00,2.07332,2.07332,2.07309,2.07309,8000000.0
2009-09-08 07:14:00,2.07298,2.07347,2.07298,2.07342,7000000.0
2009-09-08 07:15:00,2.07368,2.07368,2.07347,2.07358,10000000.0
2009-09-08 07:16:00,2.07358,2.07394,2.07346,2.07394,8000000.0
2009-09-08 07:17:00,2.07359,2.07359,2.07333,2.07339,5000000.0
2009-09-08 07:18:00,2.07359,2.07371,2.07353,2.07371,8000000.0
2009-09-08 07:19:00,2.07375,2.07398,2.07375,2.07391,8000000.0
2009-09-08 07:20:00,2.07379,2.07406,2.07379,2.07397,9000000.0
2009-09-08 07:21:00,2.07389,2.07392,2.07355,2.07355,10000000.0
2009-09-08 07:22:00,2.07331,2.0734,2.0732,2.07328,11000000.0
2009-09-08 07:23:00,2.07326,2.07327,2.07306,2.07306,7000000.0
2009-09-08 07:24:00,2.07329,2.07345,2.07322,2.07325,9000000.0
2009-09-08 07:25:00,2.07382,2.07407,2.07361,2.07361,8000000.0
2009-09-08 07:26:00,2.07365,2.0738,2.07362,2.07378,7000000.0
2009-09-08 07:27:00,2.07365,2.0739,2.07362,2.0739,7000000.0
2009-09-08 07:28:00,2.07394,2.07394,2.07374,2.07382,7000000.0
2009-09-08 07:29:00,2.07347,2.07359,2.07334,2.07334,8000000.0
2009-09-08 07:30:00,2.07332,2.07364,2.07325,2.07364,8000000.0
2009-09-08 07:31:00,2.07349,2.07349,2.07314,2.07334,7000000.0
2009-09-08 07:32:00,2.0734,2.0734,2.07336,2.07336,5000000.0
2009-09-08 07:33:00,2.07324,2.07325,2.07293,2.07293,8000000.0
2009-09-08 07:34:00,2.07256,2.07256,2.07231,2.07231,11000000.0
2009-09-08 07:35:00,2.07241,2.07241,2.07226,2.07226,8000000.0
2009-09-08 07:36:00,2.07209,2.07226,2.07209,2.07226,7000000.0
2009-09-08 07:37:00,2.07225,2.07237,2.07221,2.07229,7000000.0
2009-09-08 07:38:00,2.07259,2.07269,2.07241,2.07269,11000000.0
2009-09-08 07:39:00,2.07272,2.07272,2.07247,2.07248,7000000.0
2009-09-08 07:40:00,2.07239,2.07242,2.07226,2.07226,8000000.0
2009-09-08 07:41:00,2.07232,2.07243,2.07222,2.07222,9000000.0
2009-09-08 07:42:00,2.07192,2.07192,2.07157,2.07157,11000000.0
2009-09-08 07:43:00,2.07166,2.07166,2.07149,2.07149,7000000.0
2009-09-08 07:44:00,2.07165,2.07165,2.0715,2.0715,7000000.0
2009-09-08 07:45:00,2.07204,2.07204,2.07068,2.07068,6000000.0
2009-09-08 07:46:00,2.07197,2.07219,2.07192,2.07219,10000000.0
2009-09-08 07:47:00,2.07227,2.07227,2.07178,2.07178,7000000.0
2009-09-08 07:48:00,2.07182,2.07233,2.07182,2.07224,8000000.0
2009-09-08 07:49:00,2.07213,2.07246,2.072,2.07224,8000000.0
2009-09-08 07:50:00,2.07226,2.07238,2.07215,2.07215,7000000.0
2009-09-08 07:51:00,2.07138,2.07138,2.07096,2.07097,8000000.0
2009-09-08 07:52:00,2.07077,2.07087,2.07073,2.07081,10000000.0
2009-09-08 07:53:00,2.07063,2.07084,2.07061,2.07073,11000000.0
2009-09-08 07:54:00,2.07133,2.07176,2.07117,2.07176,6000000.0
2009-09-08 07:55:00,2.07189,2.07189,2.07169,2.07178,9000000.0
2009-09-08 07:56:00,2.07151,2.07163,2.07141,2.07162,6000000.0
2009-09-08 07:57:00,2.0717,2.0717,2.0713,2.0713,7000000.0
2009-09-08 07:58:00,2.07129,2.07129,2.07116,2.07124,7000000.0
2009-09-08 07:59:00,2.07123,2.07149,2.07101,2.07149,7000000.0
2009-09-08 08:00:00,2.07152,2.07152,2.07137,2.07151,8000000.0
2009-09-08 08:01:00,2.07146,2.07146,2.07109,2.07118,10000000.0
2009-09-08 08:02:00,2.07105,2.07105,2.07096,2.071,7000000.0
2009-09-08 08:03:00,2.07085,2.07092,2.07048,2.07067,8000000.0
2009-09-08 08:04:00,2.07057,2.07064,2.07041,2.07041,8000000.0
2009-09-08 08:05:00,2.07078,2.07081,2.07066,2.07069,8000000.0
2009-09-08 08:06:00,2.07044,2.07089,2.07044,2.07089,7000000.0
2009-09-08 08:07:00,2.07114,2.07126,2.07113,2.07123,7000000.0
2009-09-08 08:08:00,2.07125,2.07125,2.07109,2.0711,7000000.0
2009-09-08 08:09:00,2.071,2.07116,2.07084,2.07087,7000000.0
2009-09-08 08:10:00,2.07115,2.07179,2.07115,2.07175,7000000.0
2009-09-08 08:11:00,2.07171,2.07207,2.07156,2.07205,8000000.0
2009-09-08 08:12:00,2.07228,2.07236,2.07212,2.07236,9000000.0
2009-09-08 08:13:00,2.0722,2.07228,2.07214,2.07219,7000000.0
2009-09-08 08:14:00,2.072,2.07262,2.072,2.07262,9000000.0
2009-09-08 08:15:00,2.07257,2.07257,2.07224,2.07224,8000000.0
2009-09-08 08:16:00,2.0728,2.0728,2.07251,2.07274,11000000.0
2009-09-08 08:17:00,2.07284,2.07296,2.07252,2.07252,7000000.0
2009-09-08 08:18:00,2.0726,2.07263,2.07212,2.07221,9000000.0
2009-09-08 08:19:00,2.0723,2.0723,2.07183,2.07211,7000000.0
2009-09-08 08:20:00,2.07216,2.07216,2.07184,2.07186,8000000.0
2009-09-08 08:21:00,2.07197,2.07206,2.07191,2.07206,8000000.0
2009-09-08 08:22:00,2.07196,2.07232,2.07173,2.07232,8000000.0
2009-09-08 08:23:00,2.07282,2.07282,2.07259,2.07268,7000000.0
2009-09-08 08:24:00,2.07259,2.07275,2.07235,2.07275,7000000.0
2009-09-08 08:25:00,2.07316,2.07324,2.07304,2.07324,5000000.0
2009-09-08 08:26:00,2.07309,2.07309,2.07239,2.07239,7000000.0
2009-09-08 08:27:00,2.07278,2.0733,2.07278,2.07314,10000000.0
2009-09-08 08:28:00,2.07319,2.07327,2.07305,2.07305,7000000.0
2009-09-08 08:29:00,2.0728,2.0728,2.07186,2.07186,10000000.0
2009-09-08 08:30:00,2.07152,2.07152,2.07097,2.07097,7000000.0
2009-09-08 08:31:00,2.07113,2.07144,2.07113,2.07139,10000000.0
2009-09-08 08:32:00,2.0709,2.07136,2.0709,2.07134,8000000.0
2009-09-08 08:33:00,2.07153,2.07159,2.07088,2.07088,7000000.0
2009-09-08 08:34:00,2.07086,2.07086,2.07067,2.07071,6000000.0
2009-09-08 08:35:00,2.07127,2.07177,2.07127,2.07154,6000000.0
2009-09-08 08:36:00,2.07141,2.07141,2.07111,2.07112,8000000.0
2009-09-08 08:37:00,2.07148,2.07148,2.07123,2.07135,9000000.0
2009-09-08 08:38:00,2.07128,2.0716,2.07128,2.07147,10000000.0
2009-09-08 08:39:00,2.07164,2.07214,2.07113,2.07113,11000000.0
2009-09-08 08:40:00,2.07099,2.07099,2.07059,2.07059,8000000.0
2009-09-08 08:41:00,2.07078,2.0709,2.07074,2.07079,11000000.0
2009-09-08 08:42:00,2.07055,2.07086,2.07038,2.07086,10000000.0
2009-09-08 08:43:00,2.0708,2.07085,2.07064,2.07064,8000000.0
2009-09-08 08:44:00,2.07047,2.07067,2.07047,2.07054,5000000.0
2009-09-08 08:45:00,2.07044,2.07099,2.07044,2.07099,8000000.0
2009-09-08 08:46:00,2.07122,2.07152,2.07012,2.07116,6000000.0
2009-09-08 08:47:00,2.07102,2.07102,2.07086,2.07096,7000000.0
2009-09-08 08:48:00,2.07114,2.07116,2.07094,2.07099,10000000.0
2009-09-08 08:49:00,2.0707,2.07078,2.07057,2.07057,11000000.0
2009-09-08 08:50:00,2.07024,2.07054,2.07024,2.07054,7000000.0
2009-09-08 08:51:00,2.07077,2.07077,2.07028,2.07028,8000000.0
2009-09-08 08:52:00,2.07043,2.07048,2.07026,2.07041,9000000.0
2009-09-08 08:53:00,2.0705,2.07055,2.07,2.07035,8000000.0
2009-09-08 08:54:00,2.07062,2.07072,2.07025,2.07029,8000000.0
2009-09-08 08:55:00,2.07009,2.07009,2.06968,2.06986,8000000.0
2009-09-08 08:56:00,2.0696,2.06983,2.0696,2.06966,7000000.0
2009-09-08 08:57:00,2.06965,2.06976,2.06955,2.06964,8000000.0
2009-09-08 08:58:00,2.06999,2.07015,2.06999,2.07013,7000000.0
2009-09-08 08:59:00,2.07028,2.07076,2.06991,2.06991,7000000.0
2009-09-08 09:00:00,2.07035,2.07035,2.06986,2.06986,8000000.0
2009-09-08 09:01:00,2.06989,2.07006,2.06963,2.06963,9000000.0
2009-09-08 09:02:00,2.06932,2.06932,2.0691,2.06928,10000000.0
2009-09-08 09:03:00,2.06927,2.06947,2.06907,2.06934,7000000.0
2009-09-08 09:04:00,2.06958,2.06958,2.06859,2.06859,7000000.0
2009-09-08 09:05:00,2.0683,2.06932,2.06827,2.06932,7000000.0
2009-09-08 09:06:00,2.06943,2.06943,2.06906,2.06906,11000000.0
2009-09-08 09:07:00,2.06891,2.06909,2.06876,2.06876,8000000.0
2009-09-08 09:08:00,2.06905,2.06933,2.06905,2.06933,5000000.0
2009-09-08 09:09:00,2.06894,2.06905,2.06879,2.06905,11000000.0
2009-09-08 09:10:00,2.06935,2.06998,2.06935,2.06998,7000000.0
2009-09-08 09:11:00,2.06983,2.06983,2.06946,2.06968,9000000.0
2009-09-08 09:12:00,2.06966,2.07043,2.06966,2.07035,8000000.0
2009-09-08 09:13:00,2.07009,2.0703,2.07007,2.07013,9000000.0
2009-09-08 09:14:00,2.06999,2.06999,2.06975,2.06982,11000000.0
2009-09-08 09:15:00,2.06971,2.06971,2.06938,2.06938,7000000.0
2009-09-08 09:16:00,2.06961,2.0697,2.06949,2.06968,8000000.0
2009-09-08 09:17:00,2.06967,2.06971,2.06947,2.06968,11000000.0
2009-09-08 09:18:00,2.06987,2.07008,2.06978,2.07008,8000000.0
2009-09-08 09:19:00,2.07015,2.0702,2.07007,2.07008,7000000.0
2009-09-08 09:20:00,2.07021,2.07036,2.07021,2.07036,7000000.0
2009-09-08 09:21:00,2.07047,2.07065,2.07037,2.07065,8000000.0
2009-09-08 09:22:00,2.07069,2.07095,2.07069,2.07085,8000000.0
2009-09-08 09:23:00,2.07071,2.07072,2.07053,2.07056,7000000.0
2009-09-08 09:24:00,2.07035,2.07062,2.07035,2.07062,8000000.0
2009-09-08 09:25:00,2.07053,2.07066,2.07053,2.07065,7000000.0
2009-09-08 09:26:00,2.07084,2.071,2.07084,2.07099,11000000.0
2009-09-08 09:27:00,2.07077,2.07077,2.07049,2.07073,11000000.0
2009-09-08 09:28:00,2.07072,2.07072,2.07036,2.07036,9000000.0
2009-09-08 09:29:00,2.07056,2.07057,2.07035,2.07057,8000000.0
2009-09-08 09:30:00,2.07054,2.07054,2.06999,2.06999,7000000.0
2009-09-08 09:31:00,2.06988,2.07036,2.06988,2.07018,7000000.0
2009-09-08 09:32:00,2.06982,2.07042,2.06982,2.07039,7000000.0
2009-09-08 09:33:00,2.07038,2.07038,2.06969,2.0698,8000000.0
2009-09-08 09:34:00,2.06937,2.06937,2.06904,2.06905,7000000.0
2009-09-08 09:35:00,2.06865,2.06878,2.06837,2.06837,10000000.0
2009-09-08 09:36:00,2.06852,2.06898,2.06852,2.06898,8000000.0
2009-09-08 09:37:00,2.06887,2.06902,2.06883,2.06902,11000000.0
2009-09-08 09:38:00,2.0692,2.06981,2.06749,2.06981,11000000.0
2009-09-08 09:39:00,2.07016,2.07028,2.06994,2.06996,7000000.0
2009-09-08 09:40:00,2.06958,2.06958,2.06884,2.06884,9000000.0
2009-09-08 09:41:00,2.06864,2.06909,2.0686,2.06903,8000000.0
2009-09-08 09:42:00,2.06962,2.06975,2.06936,2.06973,10000000.0
2009-09-08 09:43:00,2.06991,2.07003,2.0697,2.06983,11000000.0
2009-09-08 09:44:00,2.0696,2.0696,2.06918,2.06918,8000000.0
2009-09-08 09:45:00,2.0693,2.0693,2.06848,2.06848,6000000.0
2009-09-08 09:46:00,2.06808,2.0696,2.06808,2.06951,11000000.0
2009-09-08 09:47:00,2.06965,2.07024,2.06958,2.07024,9000000.0
2009-09-08 09:48:00,2.0704,2.0704,2.06991,2.06991,7000000.0
2009-09-08 09:49:00,2.0695,2.06976,2.0695,2.06976,11000000.0
2009-09-08 09:50:00,2.06955,2.06993,2.06955,2.06993,8000000.0
2009-09-08 09:51:00,2.06994,2.06994,2.06939,2.06953,8000000.0
2009-09-08 09:52:00,2.06961,2.06989,2.06961,2.06989,8000000.0
2009-09-08 09:53:00,2.06997,2.07077,2.06997,2.07077,10000000.0
2009-09-08 09:54:00,2.07097,2.07097,2.07043,2.07043,10000000.0
2009-09-08 09:55:00,2.07042,2.07079,2.07026,2.07079,8000000.0
2009-09-08 09:56:00,2.07066,2.07066,2.0704,2.07053,10000000.0
2009-09-08 09:57:00,2.0701,2.07053,2.07008,2.07008,8000000.0
2009-09-08 09:58:00,2.06974,2.06974,2.06959,2.06962,8000000.0
2009-09-08 09:59:00,2.06949,2.06955,2.06943,2.06944,6000000.0
2009-09-08 10:00:00,2.06945,2.06945,2.06876,2.06883,10000000.0
2009-09-08 10:01:00,2.06893,2.06933,2.06893,2.06933,10000000.0
2009-09-08 10:02:00,2.06945,2.07051,2.06945,2.07051,10000000.0
2009-09-08 10:03:00,2.07049,2.0706,2.0702,2.0702,7000000.0
2009-09-08 10:04:00,2.07007,2.07033,2.07007,2.07019,7000000.0
2009-09-08 10:05:00,2.07003,2.07106,2.06992,2.07106,11000000.0
2009-09-08 10:06:00,2.07161,2.07161,2.07123,2.07123,7000000.0
2009-09-08 10:07:00,2.07158,2.07173,2.07155,2.0716,7000000.0
2009-09-08 10:08:00,2.07195,2.07227,2.07187,2.07227,7000000.0
2009-09-08 10:09:00,2.07211,2.07244,2.07202,2.07244,7000000.0
2009-09-08 10:10:00,2.07246,2.07269,2.07246,2.07269,7000000.0
2009-09-08 10:11:00,2.07278,2.07301,2.07278,2.07299,7000000.0
2009-09-08 10:12:00,2.07305,2.07307,2.07247,2.073,8000000.0
2009-09-08 10:13:00,2.07257,2.07297,2.07256,2.07297,8000000.0
2009-09-08 10:14:00,2.07306,2.07309,2.07289,2.07309,7000000.0
2009-09-08 10:15:00,2.07309,2.07351,2.07304,2.07304,10000000.0
2009-09-08 10:16:00,2.07268,2.07288,2.07268,2.07275,7000000.0
2009-09-08 10:17:00,2.07225,2.07225,2.07206,2.07214,11000000.0
2009-09-08 10:18:00,2.07231,2.07265,2.07231,2.07257,8000000.0
2009-09-08 10:19:00,2.07325,2.07348,2.07325,2.07347,9000000.0
2009-09-08 10:20:00,2.07399,2.07402,2.07373,2.07373,7000000.0
2009-09-08 10:21:00,2.07379,2.07423,2.07376,2.07423,8000000.0
2009-09-08 10:22:00,2.07423,2.07494,2.07422,2.07494,7000000.0
2009-09-08 10:23:00,2.07497,2.07497,2.07377,2.07377,7000000.0
2009-09-08 10:24:00,2.07402,2.07411,2.07384,2.07411,7000000.0
2009-09-08 10:25:00,2.0741,2.07428,2.07378,2.07378,9000000.0
2009-09-08 10:26:00,2.07372,2.07372,2.07332,2.07344,11000000.0
2009-09-08 10:27:00,2.0734,2.0734,2.07312,2.07335,8000000.0
2009-09-08 10:28:00,2.07327,2.07353,2.07327,2.07348,9000000.0
2009-09-08 10:29:00,2.07346,2.07371,2.07333,2.07369,8000000.0
2009-09-08 10:30:00,2.07371,2.07379,2.07293,2.07293,8000000.0
2009-09-08 10:31:00,2.07276,2.07307,2.07273,2.07307,7000000.0
2009-09-08 10:32:00,2.07355,2.0736,2.07342,2.0735,9000000.0
2009-09-08 10:33:00,2.07299,2.07299,2.07261,2.07261,7000000.0
2009-09-08 10:34:00,2.07232,2.07248,2.07232,2.07248,7000000.0
2009-09-08 10:35:00,2.07252,2.07258,2.07236,2.07241,7000000.0
2009-09-08 10:36:00,2.07261,2.07276,2.07238,2.07276,8000000.0
2009-09-08 10:37:00,2.07317,2.07377,2.07317,2.07373,8000000.0
2009-09-08 10:38:00,2.07395,2.07399,2.07376,2.07394,10000000.0
2009-09-08 10:39:00,2.07434,2.07449,2.07417,2.07449,8000000.0
2009-09-08 10:40:00,2.07434,2.07517,2.07432,2.07517,7000000.0
2009-09-08 10:41:00,2.07511,2.07537,2.07511,2.07537,5000000.0
2009-09-08 10:42:00,2.07501,2.0752,2.0748,2.0748,7000000.0
2009-09-08 10:43:00,2.07496,2.07509,2.07487,2.07501,10000000.0
2009-09-08 10:44:00,2.07486,2.07493,2.07446,2.07446,7000000.0
2009-09-08 10:45:00,2.07458,2.07468,2.0745,2.07462,8000000.0
2009-09-08 10:46:00,2.07416,2.0743,2.07413,2.07413,8000000.0
2009-09-08 10:47:00,2.07444,2.0745,2.07413,2.0742,7000000.0
2009-09-08 10:48:00,2.07423,2.07445,2.07423,2.07445,8000000.0
2009-09-08 10:49:00,2.07445,2.0745,2.07435,2.07439,9000000.0
2009-09-08 10:50:00,2.07432,2.07432,2.07381,2.07381,8000000.0
2009-09-08 10:51:00,2.07395,2.07395,2.07357,2.07374,9000000.0
2009-09-08 10:52:00,2.07379,2.07379,2.07298,2.07298,8000000.0
2009-09-08 10:53:00,2.07259,2.07259,2.07216,2.07216,9000000.0
2009-09-08 10:54:00,2.07211,2.07294,2.07211,2.07294,10000000.0
2009-09-08 10:55:00,2.07275,2.07287,2.07275,2.07281,7000000.0
2009-09-08 10:56:00,2.07262,2.07262,2.07051,2.07241,7000000.0
2009-09-08 10:57:00,2.0728,2.07289,2.07261,2.07261,8000000.0
2009-09-08 10:58:00,2.07268,2.07277,2.07236,2.07236,7000000.0
2009-09-08 10:59:00,2.07154,2.07159,2.07143,2.07146,5000000.0
2009-09-08 11:00:00,2.07144,2.07144,2.06993,2.06993,7000000.0
2009-09-08 11:01:00,2.07097,2.07114,2.07097,2.07114,5000000.0
2009-09-08 11:02:00,2.07123,2.07134,2.07103,2.07134,7000000.0
2009-09-08 11:03:00,2.0715,2.07184,2.0715,2.07164,11000000.0
2009-09-08 11:04:00,2.07188,2.072,2.07188,2.07191,11000000.0
2009-09-08 11:05:00,2.07181,2.07192,2.07176,2.07176,7000000.0
2009-09-08 11:06:00,2.0718,2.07217,2.0718,2.07217,6000000.0
2009-09-08 11:07:00,2.07232,2.07249,2.07221,2.07221,7000000.0
2009-09-08 11:08:00,2.07208,2.0722,2.07205,2.07219,9000000.0
2009-09-08 11:09:00,2.07197,2.07209,2.07184,2.07184,8000000.0
2009-09-08 11:10:00,2.07154,2.07154,2.07117,2.0713,8000000.0
2009-09-08 11:11:00,2.07174,2.07174,2.07136,2.07146,10000000.0
2009-09-08 11:12:00,2.07151,2.07161,2.07144,2.07158,7000000.0
2009-09-08 11:13:00,2.07153,2.07175,2.07127,2.07155,11000000.0
2009-09-08 11:14:00,2.0717,2.07191,2.0717,2.07184,11000000.0
2009-09-08 11:15:00,2.07197,2.07198,2.07178,2.0718,7000000.0
2009-09-08 11:16:00,2.07176,2.07198,2.07176,2.07183,7000000.0
2009-09-08 11:17:00,2.07175,2.0718,2.07158,2.0718,7000000.0
2009-09-08 11:18:00,2.0718,2.0718,2.07154,2.07171,10000000.0
2009-09-08 11:19:00,2.07186,2.072,2.07173,2.072,11000000.0
2009-09-08 11:20:00,2.07198,2.07238,2.07198,2.07238,8000000.0
2009-09-08 11:21:00,2.07268,2.07274,2.07241,2.07241,7000000.0
2009-09-08 11:22:00,2.07245,2.07245,2.0723,2.07242,8000000.0
2009-09-08 11:23:00,2.07214,2.07244,2.07214,2.07237,8000000.0
2009-09-08 11:24:00,2.07241,2.07267,2.07241,2.07267,7000000.0
2009-09-08 11:25:00,2.07269,2.07269,2.07189,2.07189,8000000.0
2009-09-08 11:26:00,2.07228,2.07228,2.0717,2.07177,11000000.0
2009-09-08 11:27:00,2.07203,2.07216,2.07187,2.07187,8000000.0
2009-09-08 11:28:00,2.07193,2.07193,2.07163,2.07166,7000000.0
2009-09-08 11:29:00,2.0716,2.0716,2.07117,2.07117,8000000.0
2009-09-08 11:30:00,2.07114,2.07172,2.07114,2.0716,7000000.0
2009-09-08 11:31:00,2.07151,2.07151,2.07113,2.07113,11000000.0
2009-09-08 11:32:00,2.07117,2.07135,2.07094,2.07135,11000000.0
2009-09-08 11:33:00,2.07147,2.07164,2.07133,2.07164,7000000.0
2009-09-08 11:34:00,2.07153,2.07169,2.07152,2.07168,7000000.0
2009-09-08 11:35:00,2.07155,2.07155,2.07129,2.07129,10000000.0
2009-09-08 11:36:00,2.0714,2.07157,2.0714,2.07147,8000000.0
2009-09-08 11:37:00,2.07121,2.07138,2.07088,2.07138,8000000.0
2009-09-08 11:38:00,2.0715,2.07166,2.07142,2.07166,9000000.0
2009-09-08 11:39:00,2.07139,2.07139,2.07087,2.07087,9000000.0
2009-09-08 11:40:00,2.07107,2.07107,2.07072,2.07082,11000000.0
2009-09-08 11:41:00,2.07095,2.07116,2.07095,2.07116,11000000.0
2009-09-08 11:42:00,2.07115,2.07144,2.07115,2.07136,11000000.0
2009-09-08 11:43:00,2.07094,2.07101,2.07072,2.07072,7000000.0
2009-09-08 11:44:00,2.07094,2.071,2.07074,2.071,7000000.0
2009-09-08 11:45:00,2.07161,2.07226,2.07161,2.07226,11000000.0
2009-09-08 11:46:00,2.07277,2.07299,2.07277,2.07291,7000000.0
2009-09-08 11:47:00,2.07345,2.07364,2.0732,2.0732,9000000.0
2009-09-08 11:48:00,2.07284,2.07302,2.07275,2.07286,10000000.0
2009-09-08 11:49:00,2.07319,2.07369,2.07319,2.07347,7000000.0
2009-09-08 11:50:00,2.0735,2.07361,2.0735,2.07354,7000000.0
2009-09-08 11:51:00,2.07368,2.07428,2.07368,2.07407,8000000.0
2009-09-08 11:52:00,2.074,2.07428,2.07387,2.07428,10000000.0
2009-09-08 11:53:00,2.07387,2.07387,2.07349,2.07367,10000000.0
2009-09-08 11:54:00,2.0737,2.07384,2.07355,2.07384,9000000.0
2009-09-08 11:55:00,2.07372,2.07383,2.07372,2.07377,8000000.0
2009-09-08 11:56:00,2.07377,2.07377,2.07332,2.07332,11000000.0
2009-09-08 11:57:00,2.07322,2.07333,2.07315,2.07315,8000000.0
2009-09-08 11:58:00,2.07343,2.07368,2.07343,2.07353,9000000.0
2009-09-08 11:59:00,2.07375,2.074,2.07375,2.074,7000000.0
2009-09-08 12:00:00,2.07364,2.07364,2.07329,2.07359,7000000.0
2009-09-08 12:01:00,2.07397,2.07409,2.0738,2.07385,10000000.0
2009-09-08 12:02:00,2.07409,2.07409,2.07371,2.07372,10000000.0
2009-09-08 12:03:00,2.0736,2.07417,2.07352,2.07417,7000000.0
2009-09-08 12:04:00,2.0748,2.07527,2.07471,2.07522,9000000.0
2009-09-08 12:05:00,2.07525,2.0755,2.07525,2.07549,11000000.0
2009-09-08 12:06:00,2.07576,2.07576,2.07517,2.07517,7000000.0
2009-09-08 12:07:00,2.07554,2.07554,2.07523,2.07546,7000000.0
2009-09-08 12:08:00,2.07545,2.07559,2.0752,2.0752,9000000.0
2009-09-08 12:09:00,2.07515,2.07548,2.07515,2.07548,8000000.0
2009-09-08 12:10:00,2.07552,2.07586,2.07552,2.07582,6000000.0
2009-09-08 12:11:00,2.0756,2.076,2.07545,2.076,7000000.0
2009-09-08 12:12:00,2.0759,2.0759,2.07551,2.07551,7000000.0
2009-09-08 12:13:00,2.07549,2.07549,2.07498,2.07536,10000000.0
2009-09-08 12:14:00,2.07564,2.07589,2.07564,2.07578,8000000.0
2009-09-08 12:15:00,2.07561,2.07581,2.07551,2.07564,8000000.0
2009-09-08 12:16:00,2.07578,2.07601,2.07565,2.0759,8000000.0
2009-09-08 12:17:00,2.0761,2.0761,2.07575,2.07575,8000000.0
2009-09-08 12:18:00,2.0756,2.07576,2.07547,2.07547,11000000.0
2009-09-08 12:19:00,2.07514,2.07556,2.07514,2.07535,9000000.0
2009-09-08 12:20:00,2.07557,2.07563,2.07534,2.07537,10000000.0
2009-09-08 12:21:00,2.07532,2.07532,2.07334,2.07334,7000000.0
2009-09-08 12:22:00,2.07521,2.07532,2.07493,2.07532,8000000.0
2009-09-08 12:23:00,2.0752,2.07565,2.0752,2.07553,7000000.0
2009-09-08 12:24:00,2.07545,2.07563,2.0753,2.0753,7000000.0
2009-09-08 12:25:00,2.0756,2.07572,2.0756,2.07571,6000000.0
2009-09-08 12:26:00,2.07568,2.07638,2.07568,2.07621,8000000.0
2009-09-08 12:27:00,2.07593,2.07602,2.07572,2.07592,10000000.0
2009-09-08 12:28:00,2.07631,2.07631,2.0761,2.07626,9000000.0
2009-09-08 12:29:00,2.0761,2.0761,2.07588,2.07604,6000000.0
2009-09-08 12:30:00,2.07592,2.07609,2.07583,2.07609,7000000.0
2009-09-08 12:31:00,2.07624,2.07669,2.07624,2.07657,11000000.0
2009-09-08 12:32:00,2.07647,2.07671,2.07646,2.07646,7000000.0
2009-09-08 12:33:00,2.0764,2.07658,2.07638,2.07644,7000000.0
2009-09-08 12:34:00,2.07645,2.07663,2.07645,2.07655,7000000.0
2009-09-08 12:35:00,2.0765,2.07671,2.07644,2.07644,8000000.0
2009-09-08 12:36:00,2.07642,2.07648,2.07632,2.07632,8000000.0
2009-09-08 12:37:00,2.07614,2.07644,2.07614,2.07638,9000000.0
2009-09-08 12:38:00,2.07643,2.07672,2.07639,2.07672,8000000.0
2009-09-08 12:39:00,2.07668,2.07668,2.07648,2.07662,9000000.0
2009-09-08 12:40:00,2.07646,2.0765,2.07631,2.07639,7000000.0
2009-09-08 12:41:00,2.0762,2.07659,2.0762,2.07659,8000000.0
2009-09-08 12:42:00,2.07671,2.07686,2.07671,2.07679,5000000.0
2009-09-08 12:43:00,2.07677,2.07681,2.07617,2.07617,9000000.0
2009-09-08 12:44:00,2.07621,2.07638,2.07619,2.07619,8000000.0
2009-09-08 12:45:00,2.07562,2.076,2.07562,2.07597,5000000.0
2009-09-08 12:46:00,2.07629,2.07671,2.07629,2.07671,9000000.0
2009-09-08 12:47:00,2.07674,2.07674,2.07616,2.07657,10000000.0
2009-09-08 12:48:00,2.07632,2.07632,2.07612,2.07614,11000000.0
2009-09-08 12:49:00,2.07646,2.0765,2.07622,2.07622,7000000.0
2009-09-08 12:50:00,2.07615,2.07633,2.07609,2.07615,7000000.0
2009-09-08 12:51:00,2.07614,2.07614,2.07587,2.0759,8000000.0
2009-09-08 12:52:00,2.07622,2.07659,2.0761,2.07659,11000000.0
2009-09-08 12:53:00,2.07675,2.07688,2.07664,2.07664,8000000.0
2009-09-08 12:54:00,2.07672,2.0769,2.07672,2.0769,7000000.0
2009-09-08 12:55:00,2.07709,2.07751,2.07709,2.07751,8000000.0
2009-09-08 12:56:00,2.07772,2.07778,2.07766,2.07777,7000000.0
2009-09-08 12:57:00,2.07787,2.078,2.07787,2.0779,7000000.0
2009-09-08 12:58:00,2.0779,2.0779,2.07767,2.07772,8000000.0
2009-09-08 12:59:00,2.07766,2.07781,2.07765,2.07781,7000000.0
2009-09-08 13:00:00,2.07783,2.07783,2.07759,2.07759,8000000.0
2009-09-08 13:01:00,2.0772,2.07725,2.07703,2.07722,8000000.0
2009-09-08 13:02:00,2.07724,2.07724,2.07702,2.07709,7000000.0
2009-09-08 13:03:00,2.07707,2.07723,2.07699,2.07709,8000000.0
2009-09-08 13:04:00,2.0773,2.07756,2.0773,2.0775,7000000.0
2009-09-08 13:05:00,2.07743,2.07743,2.07712,2.07718,8000000.0
2009-09-08 13:06:00,2.07759,2.07771,2.07749,2.07771,7000000.0
2009-09-08 13:07:00,2.07779,2.078,2.07779,2.07794,5000000.0
2009-09-08 13:08:00,2.07817,2.07817,2.07785,2.07785,10000000.0
2009-09-08 13:09:00,2.0779,2.07793,2.0775,2.07758,7000000.0
2009-09-08 13:10:00,2.07773,2.0781,2.07772,2.07774,9000000.0
2009-09-08 13:11:00,2.07775,2.07804,2.07747,2.07804,8000000.0
2009-09-08 13:12:00,2.07789,2.07801,2.07773,2.07801,8000000.0
2009-09-08 13:13:00,2.07791,2.07791,2.07763,2.07763,9000000.0
2009-09-08 13:14:00,2.07739,2.07747,2.07703,2.07732,7000000.0
2009-09-08 13:15:00,2.07738,2.07738,2.07709,2.07709,8000000.0
2009-09-08 13:16:00,2.07745,2.07745,2.07683,2.07708,8000000.0
2009-09-08 13:17:00,2.07709,2.07714,2.07683,2.07701,9000000.0
2009-09-08 13:18:00,2.07695,2.07708,2.07687,2.07708,10000000.0
2009-09-08 13:19:00,2.07708,2.0771,2.07698,2.07706,8000000.0
2009-09-08 13:20:00,2.07695,2.07699,2.07674,2.07699,8000000.0
2009-09-08 13:21:00,2.07691,2.07728,2.07691,2.07728,7000000.0
2009-09-08 13:22:00,2.07698,2.07703,2.07665,2.07679,11000000.0
2009-09-08 13:23:00,2.07658,2.07675,2.07643,2.07667,8000000.0
2009-09-08 13:24:00,2.07671,2.07674,2.07658,2.0767,7000000.0
2009-09-08 13:25:00,2.07638,2.07638,2.07611,2.07611,5000000.0
2009-09-08 13:26:00,2.07632,2.07662,2.07631,2.07662,10000000.0
2009-09-08 13:27:00,2.07707,2.07716,2.07698,2.07699,8000000.0
2009-09-08 13:28:00,2.07707,2.0782,2.07707,2.0782,21000000.0
2009-09-08 13:29:00,2.07846,2.07846,2.07786,2.07786,17000000.0
2009-09-08 13:30:00,2.07738,2.07738,2.07721,2.07731,7000000.0
2009-09-08 13:31:00,2.07738,2.07739,2.07733,2.07734,9000000.0
2009-09-08 13:32:00,2.07757,2.07757,2.07748,2.07748,14000000.0
2009-09-08 13:33:00,2.07772,2.07772,2.0776,2.07761,14000000.0
2009-09-08 13:34:00,2.07769,2.07787,2.07743,2.07756,31000000.0
2009-09-08 13:35:00,2.07762,2.07776,2.07762,2.07776,17000000.0
2009-09-08 13:36:00,2.07763,2.07785,2.07753,2.07761,24000000.0
2009-09-08 13:37:00,2.07725,2.07735,2.07672,2.07672,10000000.0
2009-09-08 13:38:00,2.07667,2.07683,2.07647,2.07662,18000000.0
2009-09-08 13:39:00,2.07648,2.07666,2.07648,2.07666,15000000.0
2009-09-08 13:40:00,2.07678,2.07702,2.07675,2.07702,29000000.0
2009-09-08 13:41:00,2.07685,2.0769,2.07673,2.0769,13000000.0
2009-09-08 13:42:00,2.07712,2.07801,2.07712,2.07772,8000000.0
2009-09-08 13:43:00,2.07717,2.07739,2.07705,2.07732,10000000.0
2009-09-08 13:44:00,2.07756,2.07804,2.0775,2.07779,26000000.0
2009-09-08 13:45:00,2.07793,2.07831,2.07763,2.07831,22000000.0
2009-09-08 13:46:00,2.07827,2.07831,2.07799,2.07799,19000000.0
2009-09-08 13:47:00,2.07813,2.07857,2.07813,2.07857,17000000.0
2009-09-08 13:48:00,2.0786,2.07864,2.07834,2.07834,22000000.0
2009-09-08 13:49:00,2.07838,2.07838,2.07778,2.07778,24000000.0
2009-09-08 13:50:00,2.07756,2.07759,2.07745,2.07759,15000000.0
2009-09-08 13:51:00,2.0777,2.0779,2.07763,2.07764,22000000.0
2009-09-08 13:52:00,2.07754,2.0776,2.07731,2.07754,32000000.0
2009-09-08 13:53:00,2.07763,2.07776,2.07763,2.07766,28000000.0
2009-09-08 13:54:00,2.07796,2.07857,2.07796,2.07857,31000000.0
2009-09-08 13:55:00,2.0788,2.07892,2.07863,2.07883,20000000.0
2009-09-08 13:56:00,2.07881,2.07895,2.07877,2.07895,24000000.0
2009-09-08 13:57:00,2.07921,2.07967,2.07921,2.07967,34000000.0
2009-09-08 13:58:00,2.07979,2.07983,2.0797,2.0797,16000000.0
2009-09-08 13:59:00,2.07953,2.07959,2.0795,2.0795,30000000.0
2009-09-08 14:00:00,2.07908,2.07908,2.07879,2.07892,39000000.0
2009-09-08 14:01:00,2.07886,2.07906,2.07886,2.07887,30000000.0
2009-09-08 14:02:00,2.07884,2.07891,2.0787,2.0787,19000000.0
2009-09-08 14:03:00,2.07864,2.07868,2.07861,2.07861,23000000.0
2009-09-08 14:04:00,2.07862,2.07884,2.07859,2.07859,33000000.0
2009-09-08 14:05:00,2.07858,2.07877,2.07858,2.07877,28000000.0
2009-09-08 14:06:00,2.07913,2.07913,2.0787,2.0787,31000000.0
2009-09-08 14:07:00,2.07862,2.07862,2.07809,2.07813,31000000.0
2009-09-08 14:08:00,2.07809,2.07826,2.07807,2.07818,27000000.0
2009-09-08 14:09:00,2.07816,2.07834,2.07795,2.07826,27000000.0
2009-09-08 14:10:00,2.07828,2.07834,2.07814,2.07823,24000000.0
2009-09-08 14:11:00,2.07815,2.07817,2.07792,2.07792,21000000.0
2009-09-08 14:12:00,2.07777,2.07804,2.07776,2.078,22000000.0
2009-09-08 14:13:00,2.07812,2.07823,2.07803,2.07803,13000000.0
2009-09-08 14:14:00,2.07818,2.0784,2.07801,2.0784,21000000.0
2009-09-08 14:15:00,2.07828,2.07828,2.07788,2.078,25000000.0
2009-09-08 14:16:00,2.07804,2.07844,2.07804,2.07844,26000000.0
2009-09-08 14:17:00,2.0785,2.07854,2.07845,2.07849,32000000.0
2009-09-08 14:18:00,2.07859,2.07874,2.07859,2.07874,27000000.0
2009-09-08 14:19:00,2.07863,2.07868,2.07825,2.07825,35000000.0
2009-09-08 14:20:00,2.07845,2.07845,2.07805,2.0783,32000000.0
2009-09-08 14:21:00,2.07813,2.07813,2.07787,2.07813,39000000.0
2009-09-08 14:22:00,2.07802,2.07851,2.07802,2.07851,22000000.0
2009-09-08 14:23:00,2.07872,2.07908,2.07872,2.07903,40000000.0
2009-09-08 14:24:00,2.07889,2.07889,2.07843,2.07852,10000000.0
2009-09-08 14:25:00,2.07818,2.07829,2.07811,2.07818,35000000.0
2009-09-08 14:26:00,2.07823,2.0783,2.07814,2.07826,18000000.0
2009-09-08 14:27:00,2.07829,2.07839,2.07788,2.07788,28000000.0
2009-09-08 14:28:00,2.07774,2.07808,2.07754,2.07808,21000000.0
2009-09-08 14:29:00,2.07826,2.07842,2.07819,2.07842,16000000.0
2009-09-08 14:30:00,2.07868,2.07903,2.07868,2.07903,25000000.0
2009-09-08 14:31:00,2.07856,2.07859,2.07817,2.0783,26000000.0
2009-09-08 14:32:00,2.07833,2.07852,2.07833,2.07838,32000000.0
2009-09-08 14:33:00,2.07817,2.07817,2.0779,2.0779,20000000.0
2009-09-08 14:34:00,2.07801,2.07828,2.07801,2.07803,25000000.0
2009-09-08 14:35:00,2.07821,2.07821,2.07789,2.07799,23000000.0
2009-09-08 14:36:00,2.07802,2.07814,2.07798,2.078,11000000.0
2009-09-08 14:37:00,2.07776,2.07781,2.07736,2.07736,41000000.0
2009-09-08 14:38:00,2.07737,2.07748,2.07726,2.07746,54000000.0
2009-09-08 14:39:00,2.07802,2.07806,2.07791,2.07805,36000000.0
2009-09-08 14:40:00,2.07787,2.07789,2.07772,2.07789,36000000.0
2009-09-08 14:41:00,2.07783,2.07795,2.07783,2.07787,41000000.0
2009-09-08 14:42:00,2.07777,2.07777,2.07746,2.07759,19000000.0
2009-09-08 14:43:00,2.07767,2.07767,2.07755,2.07761,20000000.0
2009-09-08 14:44:00,2.0775,2.0775,2.07722,2.07722,25000000.0
2009-09-08 14:45:00,2.07709,2.07742,2.07688,2.07722,33000000.0
2009-09-08 14:46:00,2.07731,2.07746,2.07731,2.07737,11000000.0
2009-09-08 14:47:00,2.07729,2.07771,2.07722,2.07771,7000000.0
2009-09-08 14:48:00,2.07769,2.07769,2.07757,2.07769,21000000.0
2009-09-08 14:49:00,2.07767,2.07767,2.07698,2.07698,32000000.0
2009-09-08 14:50:00,2.07694,2.07722,2.07683,2.07722,33000000.0
2009-09-08 14:51:00,2.07749,2.0776,2.07747,2.07759,37000000.0
2009-09-08 14:52:00,2.07758,2.07758,2.07739,2.0775,17000000.0
2009-09-08 14:53:00,2.07807,2.07826,2.07807,2.07814,22000000.0
2009-09-08 14:54:00,2.07785,2.07786,2.07738,2.07764,17000000.0
2009-09-08 14:55:00,2.07762,2.07773,2.0771,2.0771,7000000.0
2009-09-08 14:56:00,2.07679,2.07704,2.07671,2.07692,21000000.0
2009-09-08 14:57:00,2.07709,2.07709,2.07685,2.07697,12000000.0
2009-09-08 14:58:00,2.07684,2.07744,2.07684,2.07715,31000000.0
2009-09-08 14:59:00,2.07736,2.07756,2.07722,2.07756,20000000.0
2009-09-08 15:00:00,2.07679,2.07679,2.07617,2.0765,32000000.0
2009-09-08 15:01:00,2.07677,2.07734,2.07677,2.07721,14000000.0
2009-09-08 15:02:00,2.07727,2.07735,2.07677,2.07702,26000000.0
2009-09-08 15:03:00,2.07725,2.0778,2.07725,2.0778,30000000.0
2009-09-08 15:04:00,2.07794,2.07808,2.07782,2.07804,29000000.0
2009-09-08 15:05:00,2.07795,2.07838,2.07795,2.07838,28000000.0
2009-09-08 15:06:00,2.0783,2.07832,2.07805,2.07828,16000000.0
2009-09-08 15:07:00,2.07844,2.07845,2.0782,2.07829,26000000.0
2009-09-08 15:08:00,2.07783,2.07783,2.07746,2.07748,25000000.0
2009-09-08 15:09:00,2.07736,2.07748,2.07667,2.07667,34000000.0
2009-09-08 15:10:00,2.07679,2.0769,2.07658,2.07687,36000000.0
2009-09-08 15:11:00,2.07687,2.0769,2.07656,2.07656,27000000.0
2009-09-08 15:12:00,2.0767,2.0769,2.0767,2.07674,26000000.0
2009-09-08 15:13:00,2.0769,2.07711,2.0769,2.07707,41000000.0
2009-09-08 15:14:00,2.07697,2.07714,2.07695,2.07714,30000000.0
2009-09-08 15:15:00,2.07708,2.07769,2.07708,2.07769,21000000.0
2009-09-08 15:16:00,2.07796,2.07811,2.07793,2.07811,9000000.0
2009-09-08 15:17:00,2.07812,2.07821,2.07812,2.0782,26000000.0
2009-09-08 15:18:00,2.07846,2.07869,2.07839,2.07869,10000000.0
2009-09-08 15:19:00,2.07868,2.07889,2.07867,2.07889,16000000.0
2009-09-08 15:20:00,2.07912,2.07928,2.07912,2.07928,20000000.0
2009-09-08 15:21:00,2.07952,2.07985,2.07952,2.07966,12000000.0
2009-09-08 15:22:00,2.07946,2.07978,2.07946,2.0796,22000000.0
2009-09-08 15:23:00,2.07926,2.07926,2.07906,2.07908,36000000.0
2009-09-08 15:24:00,2.07933,2.07933,2.07894,2.07923,20000000.0
2009-09-08 15:25:00,2.07902,2.07925,2.07902,2.07925,14000000.0
2009-09-08 15:26:00,2.07921,2.0798,2.07921,2.0798,40000000.0
2009-09-08 15:27:00,2.07958,2.07979,2.07914,2.07914,32000000.0
2009-09-08 15:28:00,2.07907,2.07922,2.079,2.07922,55000000.0
2009-09-08 15:29:00,2.0792,2.0792,2.07723,2.07723,47000000.0
2009-09-08 15:30:00,2.07705,2.07941,2.07675,2.07941,71000000.0
2009-09-08 15:31:00,2.0797,2.07972,2.07957,2.07957,58000000.0
2009-09-08 15:32:00,2.07961,2.07961,2.07918,2.07918,25000000.0
2009-09-08 15:33:00,2.07869,2.07869,2.07831,2.07866,32000000.0
2009-09-08 15:34:00,2.07866,2.07866,2.07841,2.07844,22000000.0
2009-09-08 15:35:00,2.078,2.0781,2.07782,2.07808,30000000.0
2009-09-08 15:36:00,2.07783,2.07809,2.07766,2.07809,23000000.0
2009-09-08 15:37:00,2.07851,2.07857,2.0784,2.07857,24000000.0
2009-09-08 15:38:00,2.07887,2.07887,2.0785,2.0785,61000000.0
2009-09-08 15:39:00,2.07852,2.07874,2.07843,2.07855,40000000.0
2009-09-08 15:40:00,2.07878,2.07904,2.07878,2.07883,37000000.0
2009-09-08 15:41:00,2.07885,2.07913,2.07877,2.07899,43000000.0
2009-09-08 15:42:00,2.07894,2.07894,2.07863,2.07891,41000000.0
2009-09-08 15:43:00,2.07894,2.07926,2.07894,2.07926,30000000.0
2009-09-08 15:44:00,2.07942,2.07976,2.07942,2.07976,29000000.0
2009-09-08 15:45:00,2.07983,2.08054,2.07983,2.08054,36000000.0
2009-09-08 15:46:00,2.08051,2.08058,2.08037,2.08058,24000000.0
2009-09-08 15:47:00,2.08085,2.08102,2.08045,2.08045,31000000.0
2009-09-08 15:48:00,2.08037,2.08037,2.08001,2.08029,33000000.0
2009-09-08 15:49:00,2.08034,2.08064,2.08031,2.08031,25000000.0
2009-09-08 15:50:00,2.08041,2.08045,2.07992,2.07992,11000000.0
2009-09-08 15:51:00,2.08009,2.08031,2.07994,2.08031,37000000.0
2009-09-08 15:52:00,2.08,2.08001,2.07983,2.07986,23000000.0
2009-09-08 15:53:00,2.07987,2.07998,2.0798,2.07998,15000000.0
2009-09-08 15:54:00,2.07992,2.08016,2.07989,2.08016,26000000.0
2009-09-08 15:55:00,2.08019,2.08054,2.08019,2.08054,33000000.0
2009-09-08 15:56:00,2.08095,2.08095,2.08073,2.08091,36000000.0
2009-09-08 15:57:00,2.08137,2.08155,2.08136,2.08155,34000000.0
2009-09-08 15:58:00,2.08167,2.08226,2.08167,2.08226,24000000.0
2009-09-08 15:59:00,2.08241,2.08293,2.08241,2.08293,23000000.0
2009-09-08 16:00:00,2.08344,2.08344,2.08255,2.08257,51000000.0
2009-09-08 16:01:00,2.08279,2.08317,2.08279,2.08317,31000000.0
2009-09-08 16:02:00,2.08341,2.08359,2.08325,2.08344,29000000.0
2009-09-08 16:03:00,2.0837,2.08422,2.0837,2.08422,51000000.0
2009-09-08 16:04:00,2.08402,2.08402,2.08331,2.08339,38000000.0
2009-09-08 16:05:00,2.08324,2.08324,2.08276,2.08276,37000000.0
2009-09-08 16:06:00,2.08308,2.08373,2.08308,2.08333,33000000.0
2009-09-08 16:07:00,2.08297,2.08297,2.08265,2.08289,37000000.0
2009-09-08 16:08:00,2.08297,2.08347,2.08297,2.08339,37000000.0
2009-09-08 16:09:00,2.08305,2.08317,2.08305,2.08308,44000000.0
2009-09-08 16:10:00,2.083,2.083,2.08257,2.08284,41000000.0
2009-09-08 16:11:00,2.08262,2.08271,2.0824,2.08254,27000000.0
2009-09-08 16:12:00,2.08252,2.08252,2.08236,2.0824,22000000.0
2009-09-08 16:13:00,2.08273,2.08309,2.08273,2.08297,38000000.0
2009-09-08 16:14:00,2.08288,2.08297,2.08281,2.08296,41000000.0
2009-09-08 16:15:00,2.08261,2.08261,2.08217,2.08229,42000000.0
2009-09-08 16:16:00,2.08227,2.08277,2.08227,2.08277,45000000.0
2009-09-08 16:17:00,2.08277,2.08277,2.08235,2.08235,22000000.0
2009-09-08 16:18:00,2.08214,2.08214,2.08189,2.08189,49000000.0
2009-09-08 16:19:00,2.08186,2.08208,2.08186,2.08202,27000000.0
2009-09-08 16:20:00,2.08199,2.08208,2.08175,2.08206,52000000.0
2009-09-08 16:21:00,2.08192,2.08215,2.08192,2.08202,37000000.0
2009-09-08 16:22:00,2.08179,2.08187,2.08153,2.0816,50000000.0
2009-09-08 16:23:00,2.08179,2.08199,2.08171,2.08178,48000000.0
2009-09-08 16:24:00,2.08168,2.08176,2.08135,2.08176,44000000.0
2009-09-08 16:25:00,2.08184,2.08185,2.08171,2.08177,28000000.0
2009-09-08 16:26:00,2.08186,2.08252,2.0818,2.08252,41000000.0
2009-09-08 16:27:00,2.08234,2.0826,2.08234,2.0826,46000000.0
2009-09-08 16:28:00,2.08244,2.0827,2.08244,2.08263,34000000.0
2009-09-08 16:29:00,2.08251,2.08273,2.08251,2.08264,24000000.0
2009-09-08 16:30:00,2.0826,2.0826,2.08218,2.08218,43000000.0
2009-09-08 16:31:00,2.08162,2.08174,2.08137,2.08137,36000000.0
2009-09-08 16:32:00,2.08153,2.08202,2.08139,2.08153,34000000.0
2009-09-08 16:33:00,2.08156,2.082,2.08141,2.082,41000000.0
2009-09-08 16:34:00,2.08217,2.08295,2.08217,2.08293,29000000.0
2009-09-08 16:35:00,2.08292,2.08301,2.08251,2.08252,53000000.0
2009-09-08 16:36:00,2.08283,2.08333,2.08283,2.08332,43000000.0
2009-09-08 16:37:00,2.0832,2.08323,2.08293,2.08302,56000000.0
2009-09-08 16:38:00,2.08283,2.08283,2.08181,2.08181,34000000.0
2009-09-08 16:39:00,2.08103,2.08103,2.08079,2.081,43000000.0
2009-09-08 16:40:00,2.08141,2.08167,2.08137,2.08166,63000000.0
2009-09-08 16:41:00,2.08251,2.08284,2.08243,2.08274,44000000.0
2009-09-08 16:42:00,2.08304,2.08362,2.08304,2.08362,57000000.0
2009-09-08 16:43:00,2.08325,2.08378,2.08325,2.08378,20000000.0
2009-09-08 16:44:00,2.08379,2.08379,2.08331,2.08333,34000000.0
2009-09-08 16:45:00,2.08315,2.08333,2.08302,2.08333,41000000.0
2009-09-08 16:46:00,2.08317,2.08329,2.08309,2.08329,59000000.0
2009-09-08 16:47:00,2.08339,2.08339,2.08287,2.08333,55000000.0
2009-09-08 16:48:00,2.083,2.08302,2.08279,2.08282,46000000.0
2009-09-08 16:49:00,2.0828,2.08298,2.08272,2.08291,35000000.0
2009-09-08 16:50:00,2.08284,2.08294,2.08269,2.08288,45000000.0
2009-09-08 16:51:00,2.08277,2.08277,2.08224,2.08224,30000000.0
2009-09-08 16:52:00,2.08217,2.08263,2.08201,2.08263,30000000.0
2009-09-08 16:53:00,2.08273,2.08291,2.08255,2.08269,19000000.0
2009-09-08 16:54:00,2.08235,2.08259,2.08212,2.08213,18000000.0
2009-09-08 16:55:00,2.08187,2.08206,2.08181,2.08182,40000000.0
2009-09-08 16:56:00,2.08208,2.08216,2.0818,2.08216,37000000.0
2009-09-08 16:57:00,2.08201,2.08201,2.08145,2.08188,17000000.0
2009-09-08 16:58:00,2.08196,2.08196,2.08118,2.08125,45000000.0
2009-09-08 16:59:00,2.08163,2.08197,2.08112,2.08197,39000000.0
2009-09-08 17:00:00,2.08169,2.08212,2.08158,2.08197,47000000.0
2009-09-08 17:01:00,2.08163,2.08164,2.08093,2.08093,26000000.0
2009-09-08 17:02:00,2.08081,2.08081,2.08018,2.08018,33000000.0
2009-09-08 17:03:00,2.08025,2.08043,2.08013,2.08043,33000000.0
2009-09-08 17:04:00,2.0804,2.08061,2.0804,2.08057,37000000.0
2009-09-08 17:05:00,2.08057,2.08105,2.08057,2.08105,35000000.0
2009-09-08 17:06:00,2.08084,2.08084,2.08039,2.08055,46000000.0
2009-09-08 17:07:00,2.08052,2.0809,2.08052,2.08084,33000000.0
2009-09-08 17:08:00,2.08096,2.08096,2.08037,2.08037,45000000.0
2009-09-08 17:09:00,2.08049,2.0808,2.08049,2.08064,47000000.0
2009-09-08 17:10:00,2.08059,2.08062,2.08009,2.08009,36000000.0
2009-09-08 17:11:00,2.08012,2.08018,2.08002,2.08016,44000000.0
2009-09-08 17:12:00,2.08002,2.08049,2.07997,2.08049,23000000.0
2009-09-08 17:13:00,2.08059,2.08059,2.08011,2.08022,35000000.0
2009-09-08 17:14:00,2.07996,2.08063,2.07996,2.08063,27000000.0
2009-09-08 17:15:00,2.0814,2.08183,2.0814,2.08183,26000000.0
2009-09-08 17:16:00,2.08176,2.08237,2.08176,2.08237,27000000.0
2009-09-08 17:17:00,2.08184,2.08241,2.08184,2.08198,38000000.0
2009-09-08 17:18:00,2.08267,2.08283,2.0826,2.08268,29000000.0
2009-09-08 17:19:00,2.08268,2.08275,2.08239,2.08239,19000000.0
2009-09-08 17:20:00,2.08235,2.08235,2.08208,2.08209,29000000.0
2009-09-08 17:21:00,2.08183,2.08183,2.08152,2.08156,26000000.0
2009-09-08 17:22:00,2.08159,2.08176,2.08147,2.08152,30000000.0
2009-09-08 17:23:00,2.08136,2.08166,2.08136,2.08166,32000000.0
2009-09-08 17:24:00,2.08217,2.08224,2.08184,2.08184,23000000.0
2009-09-08 17:25:00,2.08168,2.08204,2.08168,2.08202,20000000.0
2009-09-08 17:26:00,2.08224,2.08254,2.08224,2.08245,18000000.0
2009-09-08 17:27:00,2.0827,2.0827,2.08215,2.08223,44000000.0
2009-09-08 17:28:00,2.08219,2.08234,2.08207,2.08217,39000000.0
2009-09-08 17:29:00,2.08208,2.0822,2.08197,2.08209,36000000.0
2009-09-08 17:30:00,2.082,2.08226,2.08187,2.08226,61000000.0
2009-09-08 17:31:00,2.08216,2.0825,2.08213,2.08213,62000000.0
2009-09-08 17:32:00,2.08264,2.08307,2.08264,2.08303,54000000.0
2009-09-08 17:33:00,2.08316,2.08319,2.08276,2.08301,64000000.0
2009-09-08 17:34:00,2.08317,2.08348,2.08317,2.08348,60000000.0
2009-09-08 17:35:00,2.08361,2.08379,2.08287,2.08287,43000000.0
2009-09-08 17:36:00,2.08211,2.08237,2.08211,2.08231,58000000.0
2009-09-08 17:37:00,2.08234,2.08275,2.08229,2.08275,47000000.0
2009-09-08 17:38:00,2.08295,2.0835,2.08295,2.0835,44000000.0
2009-09-08 17:39:00,2.08325,2.08325,2.08288,2.0832,41000000.0
2009-09-08 17:40:00,2.08311,2.08311,2.08254,2.08254,59000000.0
2009-09-08 17:41:00,2.08233,2.08288,2.08233,2.08288,50000000.0
2009-09-08 17:42:00,2.083,2.083,2.08271,2.08271,37000000.0
2009-09-08 17:43:00,2.08277,2.08339,2.08277,2.08339,33000000.0
2009-09-08 17:44:00,2.08358,2.08358,2.08275,2.08291,46000000.0
2009-09-08 17:45:00,2.08308,2.08332,2.08295,2.08295,49000000.0
2009-09-08 17:46:00,2.08221,2.08226,2.08212,2.08217,56000000.0
2009-09-08 17:47:00,2.08214,2.08215,2.08192,2.08192,65000000.0
2009-09-08 17:48:00,2.08181,2.08202,2.08157,2.08157,61000000.0
2009-09-08 17:49:00,2.08179,2.0821,2.08163,2.08163,72000000.0
2009-09-08 17:50:00,2.0817,2.08211,2.0817,2.0821,53000000.0
2009-09-08 17:51:00,2.0821,2.0821,2.08133,2.08133,54000000.0
2009-09-08 17:52:00,2.08137,2.0821,2.08137,2.08203,51000000.0
2009-09-08 17:53:00,2.08254,2.08257,2.08235,2.08242,42000000.0
2009-09-08 17:54:00,2.08239,2.08253,2.08233,2.08253,32000000.0
2009-09-08 17:55:00,2.08215,2.08222,2.08191,2.08191,32000000.0
2009-09-08 17:56:00,2.08145,2.08145,2.08116,2.08145,47000000.0
2009-09-08 17:57:00,2.0811,2.0813,2.08098,2.08119,34000000.0
2009-09-08 17:58:00,2.08093,2.08118,2.08088,2.08088,44000000.0
2009-09-08 17:59:00,2.08054,2.08066,2.08026,2.08037,39000000.0
2009-09-08 18:00:00,2.08045,2.08045,2.08027,2.08035,32000000.0
2009-09-08 18:01:00,2.08076,2.08167,2.08076,2.08167,52000000.0
2009-09-08 18:02:00,2.08188,2.08217,2.08185,2.08217,30000000.0
2009-09-08 18:03:00,2.0817,2.0817,2.08095,2.08095,38000000.0
2009-09-08 18:04:00,2.08097,2.08097,2.08072,2.08081,38000000.0
2009-09-08 18:05:00,2.08063,2.08068,2.08058,2.08066,36000000.0
2009-09-08 18:06:00,2.08045,2.0805,2.08012,2.08012,32000000.0
2009-09-08 18:07:00,2.0802,2.08051,2.0802,2.08051,38000000.0
2009-09-08 18:08:00,2.08051,2.08067,2.08047,2.08047,56000000.0
2009-09-08 18:09:00,2.08049,2.0806,2.08047,2.08053,34000000.0
2009-09-08 18:10:00,2.08064,2.081,2.08059,2.081,26000000.0
2009-09-08 18:11:00,2.08112,2.08133,2.08091,2.0812,34000000.0
2009-09-08 18:12:00,2.08113,2.08134,2.08113,2.08113,24000000.0
2009-09-08 18:13:00,2.08105,2.08121,2.08093,2.08111,30000000.0
2009-09-08 18:14:00,2.08092,2.08099,2.08089,2.08099,22000000.0
2009-09-08 18:15:00,2.08095,2.08102,2.08092,2.08101,21000000.0
2009-09-08 18:16:00,2.08101,2.08115,2.08097,2.08107,66000000.0
2009-09-08 18:17:00,2.08115,2.08115,2.08023,2.08023,60000000.0
2009-09-08 18:18:00,2.08023,2.0803,2.07993,2.07993,33000000.0
2009-09-08 18:19:00,2.07994,2.07995,2.07974,2.0799,46000000.0
2009-09-08 18:20:00,2.08026,2.08068,2.0802,2.08068,61000000.0
2009-09-08 18:21:00,2.08074,2.08081,2.08063,2.08063,37000000.0
2009-09-08 18:22:00,2.08096,2.08124,2.08096,2.08119,49000000.0
2009-09-08 18:23:00,2.08128,2.0814,2.08117,2.08126,34000000.0
2009-09-08 18:24:00,2.08111,2.08111,2.08085,2.08097,47000000.0
2009-09-08 18:25:00,2.08092,2.08092,2.08068,2.08079,31000000.0
2009-09-08 18:26:00,2.08083,2.08169,2.08083,2.08169,43000000.0
2009-09-08 18:27:00,2.08144,2.08144,2.08124,2.08134,35000000.0
2009-09-08 18:28:00,2.08138,2.08171,2.08138,2.08171,18000000.0
2009-09-08 18:29:00,2.08182,2.08241,2.08176,2.08241,24000000.0
2009-09-08 18:30:00,2.08211,2.08242,2.08201,2.08242,32000000.0
2009-09-08 18:31:00,2.08224,2.08262,2.08223,2.08262,46000000.0
2009-09-08 18:32:00,2.0827,2.08275,2.0825,2.08263,55000000.0
2009-09-08 18:33:00,2.08257,2.08277,2.0825,2.08277,29000000.0
2009-09-08 18:34:00,2.0827,2.0827,2.08231,2.08231,32000000.0
2009-09-08 18:35:00,2.08216,2.08216,2.08179,2.08209,47000000.0
2009-09-08 18:36:00,2.08213,2.08213,2.0819,2.08194,65000000.0
2009-09-08 18:37:00,2.08179,2.08182,2.08153,2.08157,63000000.0
2009-09-08 18:38:00,2.08195,2.08195,2.08164,2.08174,61000000.0
2009-09-08 18:39:00,2.08164,2.08164,2.08117,2.08117,37000000.0
2009-09-08 18:40:00,2.08157,2.08181,2.08152,2.08175,52000000.0
2009-09-08 18:41:00,2.08188,2.08202,2.08132,2.08148,68000000.0
2009-09-08 18:42:00,2.08095,2.08096,2.08078,2.08079,40000000.0
2009-09-08 18:43:00,2.0808,2.0811,2.0808,2.0811,39000000.0
2009-09-08 18:44:00,2.08146,2.0817,2.08138,2.08153,33000000.0
2009-09-08 18:45:00,2.08146,2.08151,2.0812,2.08121,57000000.0
2009-09-08 18:46:00,2.08135,2.08169,2.08134,2.08164,61000000.0
2009-09-08 18:47:00,2.0818,2.08233,2.0818,2.08195,41000000.0
2009-09-08 18:48:00,2.08201,2.08257,2.08201,2.08257,26000000.0
2009-09-08 18:49:00,2.08255,2.0827,2.08231,2.0827,31000000.0
2009-09-08 18:50:00,2.08251,2.08259,2.08178,2.08198,37000000.0
2009-09-08 18:51:00,2.08276,2.08293,2.08276,2.0829,17000000.0
2009-09-08 18:52:00,2.08274,2.08274,2.08226,2.08226,33000000.0
2009-09-08 18:53:00,2.08203,2.08212,2.08152,2.08152,31000000.0
2009-09-08 18:54:00,2.08158,2.08159,2.08144,2.08144,11000000.0
2009-09-08 18:55:00,2.08144,2.08157,2.08133,2.08144,22000000.0
2009-09-08 18:56:00,2.08142,2.08164,2.08142,2.08164,16000000.0
2009-09-08 18:57:00,2.08153,2.08193,2.08145,2.08193,15000000.0
2009-09-08 18:58:00,2.08195,2.08243,2.08195,2.08243,19000000.0
2009-09-08 18:59:00,2.08223,2.08223,2.08191,2.08216,26000000.0
2009-09-08 19:00:00,2.0821,2.0821,2.08187,2.08187,12000000.0
2009-09-08 19:01:00,2.08179,2.08191,2.08149,2.08152,18000000.0
2009-09-08 19:02:00,2.08153,2.08177,2.08135,2.08135,23000000.0
2009-09-08 19:03:00,2.08158,2.08161,2.08147,2.08161,21000000.0
2009-09-08 19:04:00,2.08152,2.08154,2.08136,2.08149,55000000.0
2009-09-08 19:05:00,2.08131,2.08197,2.08131,2.08197,42000000.0
2009-09-08 19:06:00,2.08205,2.08222,2.08193,2.0822,63000000.0
2009-09-08 19:07:00,2.08221,2.08221,2.082,2.08201,39000000.0
2009-09-08 19:08:00,2.08208,2.08217,2.08207,2.08211,32000000.0
2009-09-08 19:09:00,2.08203,2.08256,2.08202,2.08234,56000000.0
2009-09-08 19:10:00,2.0831,2.08337,2.0831,2.08316,27000000.0
2009-09-08 19:11:00,2.08292,2.083,2.08276,2.0829,36000000.0
2009-09-08 19:12:00,2.08257,2.08261,2.08232,2.08232,25000000.0
2009-09-08 19:13:00,2.08209,2.08209,2.08174,2.08174,23000000.0
2009-09-08 19:14:00,2.0819,2.08206,2.08178,2.08181,37000000.0
2009-09-08 19:15:00,2.08175,2.08175,2.08143,2.08143,17000000.0
2009-09-08 19:16:00,2.08139,2.08139,2.0812,2.08124,23000000.0
2009-09-08 19:17:00,2.0811,2.08112,2.0809,2.08111,17000000.0
2009-09-08 19:18:00,2.08117,2.0814,2.08116,2.0814,30000000.0
2009-09-08 19:19:00,2.08142,2.08158,2.08141,2.08147,36000000.0
2009-09-08 19:20:00,2.08145,2.08163,2.08144,2.08163,23000000.0
2009-09-08 19:21:00,2.08188,2.08188,2.08173,2.08179,21000000.0
2009-09-08 19:22:00,2.0818,2.08209,2.0818,2.08206,25000000.0
2009-09-08 19:23:00,2.08217,2.08231,2.08202,2.08202,12000000.0
2009-09-08 19:24:00,2.08164,2.08164,2.08117,2.08117,39000000.0
2009-09-08 19:25:00,2.08116,2.08141,2.08114,2.08141,49000000.0
2009-09-08 19:26:00,2.08144,2.08167,2.08133,2.08133,48000000.0
2009-09-08 19:27:00,2.08117,2.08134,2.08087,2.08087,51000000.0
2009-09-08 19:28:00,2.08096,2.08124,2.08095,2.08124,40000000.0
2009-09-08 19:29:00,2.08129,2.0813,2.08103,2.08113,28000000.0
2009-09-08 19:30:00,2.0812,2.08162,2.0812,2.08144,32000000.0
2009-09-08 19:31:00,2.08144,2.08177,2.08144,2.0815,28000000.0
2009-09-08 19:32:00,2.08138,2.08156,2.08133,2.08141,31000000.0
2009-09-08 19:33:00,2.08147,2.08147,2.08122,2.08129,14000000.0
2009-09-08 19:34:00,2.08133,2.08146,2.08117,2.08135,49000000.0
2009-09-08 19:35:00,2.08132,2.08153,2.08132,2.08148,28000000.0
2009-09-08 19:36:00,2.08135,2.08171,2.08135,2.08171,16000000.0
2009-09-08 19:37:00,2.08167,2.08174,2.08156,2.08162,26000000.0
2009-09-08 19:38:00,2.08169,2.08186,2.08161,2.08185,18000000.0
2009-09-08 19:39:00,2.08202,2.08206,2.08185,2.08185,13000000.0
2009-09-08 19:40:00,2.08184,2.0823,2.08182,2.08226,16000000.0
2009-09-08 19:41:00,2.08173,2.08173,2.0814,2.08161,17000000.0
2009-09-08 19:42:00,2.08182,2.08207,2.08182,2.08205,19000000.0
2009-09-08 19:43:00,2.08236,2.08245,2.08234,2.0824,21000000.0
2009-09-08 19:44:00,2.08229,2.08229,2.08199,2.08199,21000000.0
2009-09-08 19:45:00,2.08206,2.0824,2.08206,2.08212,33000000.0
2009-09-08 19:46:00,2.08213,2.08242,2.08189,2.08225,18000000.0
2009-09-08 19:47:00,2.08199,2.08222,2.08198,2.08206,22000000.0
2009-09-08 19:48:00,2.08202,2.08207,2.08195,2.08202,18000000.0
2009-09-08 19:49:00,2.08214,2.08227,2.08214,2.08225,27000000.0
2009-09-08 19:50:00,2.08234,2.08234,2.08148,2.08148,23000000.0
2009-09-08 19:51:00,2.08174,2.08204,2.08174,2.08191,25000000.0
2009-09-08 19:52:00,2.0818,2.0818,2.08099,2.08099,15000000.0
2009-09-08 19:53:00,2.08089,2.08112,2.08089,2.08111,21000000.0
2009-09-08 19:54:00,2.08113,2.08114,2.08103,2.08103,9000000.0
2009-09-08 19:55:00,2.08121,2.08139,2.08096,2.08139,30000000.0
2009-09-08 19:56:00,2.08162,2.08169,2.0816,2.08165,20000000.0
2009-09-08 19:57:00,2.0817,2.08173,2.08166,2.08168,12000000.0
2009-09-08 19:58:00,2.08156,2.08156,2.08146,2.08147,13000000.0
2009-09-08 19:59:00,2.08198,2.08198,2.08174,2.08176,31000000.0
2009-09-08 20:00:00,2.08141,2.08147,2.08136,2.08138,23000000.0
2009-09-08 20:01:00,2.08137,2.08137,2.08101,2.08122,13000000.0
2009-09-08 20:02:00,2.08113,2.08122,2.08097,2.08122,20000000.0
2009-09-08 20:03:00,2.08129,2.08148,2.08129,2.0814,18000000.0
2009-09-08 20:04:00,2.08127,2.08144,2.08122,2.08129,27000000.0
2009-09-08 20:05:00,2.0816,2.08204,2.0816,2.08204,23000000.0
2009-09-08 20:06:00,2.08173,2.08178,2.0816,2.08178,13000000.0
2009-09-08 20:07:00,2.08163,2.08177,2.08117,2.08117,29000000.0
2009-09-08 20:08:00,2.0811,2.08173,2.0811,2.08173,15000000.0
2009-09-08 20:09:00,2.08175,2.08175,2.08141,2.08141,17000000.0
2009-09-08 20:10:00,2.08128,2.08131,2.08103,2.08103,20000000.0
2009-09-08 20:11:00,2.08118,2.0814,2.081,2.0814,10000000.0
2009-09-08 20:12:00,2.0816,2.08191,2.0816,2.08191,15000000.0
2009-09-08 20:13:00,2.08174,2.08204,2.08174,2.08199,17000000.0
2009-09-08 20:14:00,2.08181,2.08208,2.08175,2.08208,15000000.0
2009-09-08 20:15:00,2.08226,2.08232,2.08222,2.0823,10000000.0
2009-09-08 20:16:00,2.08208,2.08227,2.08204,2.08207,22000000.0
2009-09-08 20:17:00,2.08212,2.08212,2.08184,2.08208,17000000.0
2009-09-08 20:18:00,2.08212,2.08252,2.08212,2.08252,24000000.0
2009-09-08 20:19:00,2.08225,2.08225,2.08202,2.08206,9000000.0
2009-09-08 20:20:00,2.08169,2.08197,2.0812,2.0812,14000000.0
2009-09-08 20:21:00,2.08121,2.08134,2.08108,2.08108,7000000.0
2009-09-08 20:22:00,2.08135,2.08152,2.08109,2.08124,12000000.0
2009-09-08 20:23:00,2.08153,2.0816,2.08153,2.08154,6000000.0
2009-09-08 20:24:00,2.08134,2.0816,2.08133,2.08159,15000000.0
2009-09-08 20:25:00,2.08156,2.08156,2.08129,2.0815,16000000.0
2009-09-08 20:26:00,2.08156,2.08156,2.08104,2.08104,22000000.0
2009-09-08 20:27:00,2.08118,2.08166,2.08081,2.08166,11000000.0
2009-09-08 20:28:00,2.08214,2.08236,2.08214,2.08228,7000000.0
2009-09-08 20:29:00,2.08254,2.08298,2.08254,2.08298,20000000.0
2009-09-08 20:30:00,2.08327,2.08327,2.08305,2.08305,27000000.0
2009-09-08 20:31:00,2.08271,2.08271,2.08249,2.08249,17000000.0
2009-09-08 20:32:00,2.08246,2.08278,2.08232,2.08232,20000000.0
2009-09-08 20:33:00,2.082,2.0825,2.082,2.0825,14000000.0
2009-09-08 20:34:00,2.08269,2.08269,2.08239,2.08249,28000000.0
2009-09-08 20:35:00,2.08279,2.08285,2.0827,2.08281,23000000.0
2009-09-08 20:36:00,2.0829,2.0829,2.08273,2.08289,11000000.0
2009-09-08 20:37:00,2.08298,2.08308,2.08258,2.08258,7000000.0
2009-09-08 20:38:00,2.08226,2.08231,2.08214,2.08227,10000000.0
2009-09-08 20:39:00,2.08216,2.0823,2.08216,2.08227,9000000.0
2009-09-08 20:40:00,2.08228,2.08228,2.08193,2.08193,7000000.0
2009-09-08 20:41:00,2.08172,2.08172,2.0813,2.08154,8000000.0
2009-09-08 20:42:00,2.08145,2.08176,2.08145,2.08163,15000000.0
2009-09-08 20:43:00,2.08191,2.08191,2.08157,2.08157,12000000.0
2009-09-08 20:44:00,2.08142,2.08152,2.0813,2.08137,7000000.0
2009-09-08 20:45:00,2.0815,2.08183,2.08146,2.08183,12000000.0
2009-09-08 20:46:00,2.0817,2.0818,2.0817,2.08174,9000000.0
2009-09-08 20:47:00,2.08203,2.08226,2.08203,2.08226,11000000.0
2009-09-08 20:48:00,2.0823,2.08244,2.08229,2.08244,11000000.0
2009-09-08 20:49:00,2.08247,2.08265,2.08247,2.08263,18000000.0
2009-09-08 20:50:00,2.08211,2.08211,2.08158,2.08158,8000000.0
2009-09-08 20:51:00,2.08207,2.08207,2.0819,2.08206,18000000.0
2009-09-08 20:52:00,2.08202,2.08238,2.08202,2.08238,15000000.0
2009-09-08 20:53:00,2.08233,2.08233,2.08205,2.08217,8000000.0
2009-09-08 20:54:00,2.08171,2.08175,2.08145,2.08148,10000000.0
2009-09-08 20:55:00,2.08134,2.08134,2.08113,2.08123,8000000.0
2009-09-08 20:56:00,2.08115,2.08148,2.08115,2.08138,8000000.0
2009-09-08 20:57:00,2.0816,2.08179,2.0816,2.08166,18000000.0
2009-09-08 20:58:00,2.08163,2.08214,2.08163,2.08214,14000000.0
2009-09-08 20:59:00,2.08222,2.08249,2.08222,2.08231,8000000.0
2009-09-08 21:00:00,2.08245,2.08245,2.0817,2.08176,11000000.0
2009-09-08 21:01:00,2.08161,2.08272,2.08147,2.08272,16000000.0
2009-09-08 21:02:00,2.08301,2.08301,2.0827,2.08289,18000000.0
2009-09-08 21:03:00,2.08294,2.08346,2.08294,2.08346,13000000.0
2009-09-08 21:04:00,2.0834,2.0834,2.08289,2.08289,8000000.0
2009-09-08 21:05:00,2.08274,2.08274,2.08241,2.08273,11000000.0
2009-09-08 21:06:00,2.08263,2.08263,2.08219,2.08229,8000000.0
2009-09-08 21:07:00,2.08261,2.08307,2.08261,2.08307,7000000.0
2009-09-08 21:08:00,2.0832,2.0834,2.0832,2.0834,11000000.0
2009-09-08 21:09:00,2.08346,2.08358,2.08309,2.08309,9000000.0
2009-09-08 21:10:00,2.08305,2.08338,2.08304,2.08337,9000000.0
2009-09-08 21:11:00,2.08342,2.08353,2.0834,2.08351,8000000.0
2009-09-08 21:12:00,2.08355,2.08359,2.08165,2.08343,8000000.0
2009-09-08 21:13:00,2.08266,2.08281,2.08266,2.08281,8000000.0
2009-09-08 21:14:00,2.08266,2.08284,2.08266,2.08279,8000000.0
2009-09-08 21:15:00,2.08285,2.08295,2.08285,2.08295,11000000.0
2009-09-08 21:16:00,2.08313,2.08333,2.08296,2.08333,9000000.0
2009-09-08 21:17:00,2.08321,2.08321,2.08268,2.08296,6000000.0
2009-09-08 21:18:00,2.08286,2.08286,2.08269,2.08273,7000000.0
2009-09-08 21:19:00,2.08248,2.08261,2.08248,2.08252,7000000.0
2009-09-08 21:20:00,2.0826,2.08268,2.08254,2.08255,12000000.0
2009-09-08 21:21:00,2.08232,2.08232,2.08204,2.08204,8000000.0
2009-09-08 21:22:00,2.08197,2.08231,2.08197,2.08231,7000000.0
2009-09-08 21:23:00,2.08231,2.0826,2.08231,2.0826,10000000.0
2009-09-08 21:24:00,2.08274,2.08281,2.08255,2.08255,8000000.0
2009-09-08 21:25:00,2.08252,2.08252,2.08241,2.08251,9000000.0
2009-09-08 21:26:00,2.08269,2.08271,2.08245,2.08245,17000000.0
2009-09-08 21:27:00,2.08233,2.08233,2.08198,2.08201,31000000.0
2009-09-08 21:28:00,2.08178,2.0818,2.08168,2.08175,20000000.0
2009-09-08 21:29:00,2.08185,2.08194,2.08185,2.08194,11000000.0
2009-09-08 21:30:00,2.08212,2.08221,2.08211,2.08221,9000000.0
2009-09-08 21:31:00,2.0823,2.08231,2.08227,2.08227,7000000.0
2009-09-08 21:32:00,2.08233,2.0825,2.08224,2.0825,8000000.0
2009-09-08 21:33:00,2.08244,2.08257,2.08239,2.08257,7000000.0
2009-09-08 21:34:00,2.0826,2.08261,2.08238,2.08238,10000000.0
2009-09-08 21:35:00,2.08245,2.08257,2.08147,2.08147,11000000.0
2009-09-08 21:36:00,2.08123,2.08123,2.08106,2.08106,11000000.0
2009-09-08 21:37:00,2.08109,2.08109,2.08048,2.08048,10000000.0
2009-09-08 21:38:00,2.08085,2.08085,2.08041,2.08051,26000000.0
2009-09-08 21:39:00,2.08045,2.0806,2.08037,2.08037,18000000.0
2009-09-08 21:40:00,2.08022,2.08024,2.08002,2.08002,12000000.0
2009-09-08 21:41:00,2.08035,2.08039,2.08032,2.08039,13000000.0
2009-09-08 21:42:00,2.08037,2.08054,2.08037,2.0805,7000000.0
2009-09-08 21:43:00,2.08029,2.08039,2.08023,2.08039,11000000.0
2009-09-08 21:44:00,2.08043,2.08059,2.08038,2.08055,18000000.0
2009-09-08 21:45:00,2.08072,2.08072,2.08031,2.08031,10000000.0
2009-09-08 21:46:00,2.08023,2.08025,2.0802,2.08021,15000000.0
2009-09-08 21:47:00,2.08019,2.08034,2.08019,2.0802,10000000.0
2009-09-08 21:48:00,2.08017,2.08031,2.08015,2.08031,7000000.0
2009-09-08 21:49:00,2.08048,2.08073,2.08047,2.08073,8000000.0
2009-09-08 21:50:00,2.08082,2.08082,2.0806,2.08075,10000000.0
2009-09-08 21:51:00,2.08086,2.08087,2.08073,2.08077,8000000.0
2009-09-08 21:52:00,2.08066,2.08066,2.08031,2.08031,10000000.0
2009-09-08 21:53:00,2.08012,2.08028,2.07989,2.07989,8000000.0
2009-09-08 21:54:00,2.08021,2.08032,2.08021,2.08028,9000000.0
2009-09-08 21:55:00,2.08022,2.08057,2.08022,2.08057,11000000.0
2009-09-08 21:56:00,2.08081,2.0809,2.08069,2.08083,22000000.0
2009-09-08 21:57:00,2.08085,2.08094,2.08083,2.08086,13000000.0
2009-09-08 21:58:00,2.08122,2.08137,2.08118,2.08134,16000000.0
2009-09-08 21:59:00,2.08124,2.08147,2.08124,2.08135,25000000.0
2009-09-08 22:00:00,2.08137,2.08146,2.08127,2.08144,12000000.0
2009-09-08 22:01:00,2.0814,2.08164,2.0814,2.08164,19000000.0
2009-09-08 22:02:00,2.08175,2.08205,2.08175,2.08184,11000000.0
2009-09-08 22:03:00,2.0818,2.08183,2.08172,2.0818,33000000.0
2009-09-08 22:04:00,2.08199,2.08199,2.08172,2.08172,11000000.0
2009-09-08 22:05:00,2.08173,2.08178,2.08169,2.08178,16000000.0
2009-09-08 22:06:00,2.08187,2.08193,2.08175,2.08175,8000000.0
2009-09-08 22:07:00,2.08104,2.08129,2.08064,2.08129,15000000.0
2009-09-08 22:08:00,2.08111,2.08114,2.08085,2.08107,30000000.0
2009-09-08 22:09:00,2.08089,2.0809,2.08069,2.08069,13000000.0
2009-09-08 22:10:00,2.08069,2.08072,2.08048,2.08048,8000000.0
2009-09-08 22:11:00,2.0801,2.08012,2.08002,2.08012,11000000.0
2009-09-08 22:12:00,2.08008,2.08013,2.08006,2.08013,15000000.0
2009-09-08 22:13:00,2.07922,2.07965,2.07921,2.07921,10000000.0
2009-09-08 22:14:00,2.08022,2.08051,2.08022,2.08044,13000000.0
2009-09-08 22:15:00,2.08046,2.08058,2.08032,2.08058,9000000.0
2009-09-08 22:16:00,2.08056,2.08077,2.08054,2.08073,8000000.0
2009-09-08 22:17:00,2.08066,2.0807,2.08058,2.08066,16000000.0
2009-09-08 22:18:00,2.0805,2.08051,2.08042,2.08042,9000000.0
2009-09-08 22:19:00,2.08038,2.08055,2.08038,2.08042,5000000.0
2009-09-08 22:20:00,2.08045,2.08067,2.08016,2.08061,7000000.0
2009-09-08 22:21:00,2.08045,2.08049,2.08043,2.08048,11000000.0
2009-09-08 22:22:00,2.08051,2.08056,2.08049,2.08056,11000000.0
2009-09-08 22:23:00,2.08052,2.08052,2.0804,2.08048,15000000.0
2009-09-08 22:24:00,2.08047,2.0806,2.08042,2.08042,10000000.0
2009-09-08 22:25:00,2.08064,2.08077,2.08064,2.08067,8000000.0
2009-09-08 22:26:00,2.08066,2.08084,2.08066,2.08084,8000000.0
2009-09-08 22:27:00,2.08033,2.08054,2.08011,2.08029,10000000.0
2009-09-08 22:28:00,2.0808,2.08085,2.08057,2.08057,10000000.0
2009-09-08 22:29:00,2.07998,2.08029,2.07994,2.08001,7000000.0
2009-09-08 22:30:00,2.0805,2.0805,2.08041,2.08041,11000000.0
2009-09-08 22:31:00,2.08033,2.08035,2.08029,2.08031,22000000.0
2009-09-08 22:32:00,2.08035,2.08042,2.08024,2.08035,7000000.0
2009-09-08 22:33:00,2.08023,2.08042,2.08022,2.08033,38000000.0
2009-09-08 22:34:00,2.08023,2.08044,2.07985,2.07985,47000000.0
2009-09-08 22:35:00,2.07973,2.08014,2.07973,2.08014,27000000.0
2009-09-08 22:36:00,2.08049,2.08051,2.08043,2.08051,26000000.0
2009-09-08 22:37:00,2.08048,2.08051,2.08033,2.08036,28000000.0
2009-09-08 22:38:00,2.08045,2.08088,2.08045,2.08088,15000000.0
2009-09-08 22:39:00,2.08103,2.08103,2.08088,2.08088,11000000.0
2009-09-08 22:40:00,2.08076,2.08083,2.08063,2.08063,9000000.0
2009-09-08 22:41:00,2.08066,2.08073,2.08066,2.08066,16000000.0
2009-09-08 22:42:00,2.08064,2.08077,2.08056,2.08056,9000000.0
2009-09-08 22:43:00,2.0797,2.08037,2.07965,2.07972,11000000.0
2009-09-08 22:44:00,2.08051,2.08051,2.0803,2.0803,8000000.0
2009-09-08 22:45:00,2.08002,2.08018,2.08002,2.08018,12000000.0
2009-09-08 22:46:00,2.08007,2.08007,2.07993,2.07995,6000000.0
2009-09-08 22:47:00,2.07993,2.07993,2.07986,2.07987,16000000.0
2009-09-08 22:48:00,2.07961,2.07991,2.07924,2.07991,11000000.0
2009-09-08 22:49:00,2.07993,2.08009,2.07993,2.08005,12000000.0
2009-09-08 22:50:00,2.08011,2.08026,2.08011,2.08012,16000000.0
2009-09-08 22:51:00,2.08011,2.08014,2.08011,2.08014,6000000.0
2009-09-08 22:52:00,2.08034,2.08034,2.08003,2.08015,10000000.0
2009-09-08 22:53:00,2.07988,2.07994,2.07975,2.07977,8000000.0
2009-09-08 22:54:00,2.07956,2.07956,2.07947,2.07947,13000000.0
2009-09-08 22:55:00,2.07911,2.07914,2.07891,2.0791,9000000.0
2009-09-08 22:56:00,2.07923,2.07926,2.07923,2.07926,8000000.0
2009-09-08 22:57:00,2.07925,2.07932,2.07914,2.07914,7000000.0
2009-09-08 22:58:00,2.07915,2.07946,2.07903,2.07903,7000000.0
2009-09-08 22:59:00,2.0789,2.0789,2.07845,2.07845,9000000.0
2009-09-08 23:00:00,2.07792,2.07792,2.07776,2.07776,12000000.0
2009-09-08 23:01:00,2.07782,2.07813,2.07782,2.078,9000000.0
2009-09-08 23:02:00,2.07829,2.07862,2.07829,2.07831,8000000.0
2009-09-08 23:03:00,2.07921,2.07951,2.07896,2.07915,12000000.0
2009-09-08 23:04:00,2.07894,2.07901,2.07854,2.07854,11000000.0
2009-09-08 23:05:00,2.07848,2.07897,2.07848,2.07897,11000000.0
2009-09-08 23:06:00,2.07911,2.07992,2.07911,2.07992,8000000.0
2009-09-08 23:07:00,2.08026,2.08064,2.08026,2.08061,9000000.0
2009-09-08 23:08:00,2.08061,2.08076,2.08061,2.08076,15000000.0
2009-09-08 23:09:00,2.08066,2.08066,2.08051,2.08052,7000000.0
2009-09-08 23:10:00,2.08044,2.08044,2.08007,2.08007,6000000.0
2009-09-08 23:11:00,2.08005,2.08022,2.08005,2.08022,7000000.0
2009-09-08 23:12:00,2.08044,2.08044,2.08016,2.08027,8000000.0
2009-09-08 23:13:00,2.08019,2.08033,2.08019,2.0802,7000000.0
2009-09-08 23:14:00,2.0802,2.08036,2.08019,2.08029,9000000.0
2009-09-08 23:15:00,2.0799,2.08028,2.0799,2.08028,8000000.0
2009-09-08 23:16:00,2.08031,2.08031,2.0801,2.0801,9000000.0
2009-09-08 23:17:00,2.07956,2.07956,2.07931,2.07931,11000000.0
2009-09-08 23:18:00,2.08001,2.08013,2.07996,2.0801,9000000.0
2009-09-08 23:19:00,2.08013,2.08013,2.07992,2.08005,11000000.0
2009-09-08 23:20:00,2.07994,2.08007,2.07993,2.08007,5000000.0
2009-09-08 23:21:00,2.08021,2.08021,2.07992,2.07992,10000000.0
2009-09-08 23:22:00,2.07983,2.08002,2.07983,2.07999,7000000.0
2009-09-08 23:23:00,2.08006,2.08006,2.0799,2.07996,7000000.0
2009-09-08 23:24:00,2.07991,2.08007,2.07988,2.07988,9000000.0
2009-09-08 23:25:00,2.07957,2.0801,2.07945,2.07983,15000000.0
2009-09-08 23:26:00,2.07991,2.08,2.07927,2.07927,10000000.0
2009-09-08 23:27:00,2.07983,2.07992,2.07983,2.07989,12000000.0
2009-09-08 23:28:00,2.07988,2.07988,2.07966,2.07966,5000000.0
2009-09-08 23:29:00,2.07976,2.07983,2.07975,2.07976,25000000.0
2009-09-08 23:30:00,2.07969,2.07972,2.07965,2.07972,16000000.0
2009-09-08 23:31:00,2.07994,2.08004,2.07993,2.08003,14000000.0
2009-09-08 23:32:00,2.08005,2.08028,2.08004,2.08018,9000000.0
2009-09-08 23:33:00,2.08006,2.0803,2.08006,2.0803,8000000.0
2009-09-08 23:34:00,2.08027,2.08027,2.0802,2.08022,9000000.0
2009-09-08 23:35:00,2.08018,2.08018,2.07999,2.07999,12000000.0
2009-09-08 23:36:00,2.07971,2.08001,2.07971,2.08,9000000.0
2009-09-08 23:37:00,2.07991,2.08016,2.07971,2.07994,8000000.0
2009-09-08 23:38:00,2.07991,2.08012,2.07991,2.08012,7000000.0
2009-09-08 23:39:00,2.08011,2.08013,2.07988,2.07988,11000000.0
2009-09-08 23:40:00,2.07994,2.08014,2.07982,2.07997,21000000.0
2009-09-08 23:41:00,2.08008,2.08008,2.07987,2.07987,8000000.0
2009-09-08 23:42:00,2.07985,2.08005,2.07985,2.08005,19000000.0
2009-09-08 23:43:00,2.08005,2.08019,2.08005,2.08019,8000000.0
2009-09-08 23:44:00,2.08026,2.08041,2.08026,2.08027,8000000.0
2009-09-08 23:45:00,2.08024,2.08024,2.07999,2.07999,7000000.0
2009-09-08 23:46:00,2.0799,2.08049,2.0799,2.08049,8000000.0
2009-09-08 23:47:00,2.08076,2.08076,2.08063,2.08067,6000000.0
2009-09-08 23:48:00,2.08061,2.08062,2.08025,2.08026,7000000.0
2009-09-08 23:49:00,2.08017,2.08035,2.08017,2.08024,9000000.0
2009-09-08 23:50:00,2.08029,2.08083,2.08029,2.08083,5000000.0
2009-09-08 23:51:00,2.08048,2.08049,2.08035,2.08049,10000000.0
2009-09-08 23:52:00,2.08074,2.0808,2.08058,2.08064,7000000.0
2009-09-08 23:53:00,2.08037,2.08039,2.07967,2.08006,11000000.0
2009-09-08 23:54:00,2.08037,2.08037,2.07961,2.07961,7000000.0
2009-09-08 23:55:00,2.08034,2.08034,2.08021,2.08034,9000000.0
2009-09-08 23:56:00,2.08035,2.08061,2.08026,2.08046,12000000.0
2009-09-08 23:57:00,2.08056,2.08072,2.08041,2.08066,25000000.0
2009-09-08 23:58:00,2.08078,2.08108,2.08078,2.08082,8000000.0
2009-09-08 23:59:00,2.08081,2.0811,2.08074,2.0811,18000000.0
2009-09-09 00:00:00,2.08095,2.08105,2.08082,2.08082,7000000.0
2009-09-09 00:01:00,2.08073,2.08086,2.08061,2.08066,8000000.0
2009-09-09 00:02:00,2.0806,2.0806,2.07975,2.07988,9000000.0
2009-09-09 00:03:00,2.08032,2.08038,2.08032,2.08038,12000000.0
2009-09-09 00:04:00,2.0808,2.08126,2.08074,2.08074,10000000.0
2009-09-09 00:05:00,2.08038,2.08097,2.08029,2.08097,9000000.0
2009-09-09 00:06:00,2.081,2.08125,2.08095,2.08125,8000000.0
2009-09-09 00:07:00,2.08133,2.08145,2.08104,2.0812,9000000.0
2009-09-09 00:08:00,2.08094,2.08112,2.08094,2.08104,8000000.0
2009-09-09 00:09:00,2.08114,2.08124,2.08093,2.08117,7000000.0
2009-09-09 00:10:00,2.08098,2.08102,2.08092,2.08099,23000000.0
2009-09-09 00:11:00,2.08078,2.08097,2.08074,2.08074,10000000.0
2009-09-09 00:12:00,2.0809,2.08097,2.08071,2.08094,9000000.0
2009-09-09 00:13:00,2.08068,2.08082,2.08056,2.08056,8000000.0
2009-09-09 00:14:00,2.08081,2.08106,2.08081,2.08097,7000000.0
2009-09-09 00:15:00,2.08067,2.08077,2.0806,2.08077,9000000.0
2009-09-09 00:16:00,2.08086,2.08131,2.08075,2.08131,9000000.0
2009-09-09 00:17:00,2.08147,2.08148,2.08128,2.08136,7000000.0
2009-09-09 00:18:00,2.08124,2.08124,2.08111,2.08111,8000000.0
2009-09-09 00:19:00,2.08105,2.08124,2.08091,2.08124,6000000.0
2009-09-09 00:20:00,2.08147,2.08202,2.08147,2.08202,10000000.0
2009-09-09 00:21:00,2.0821,2.08219,2.08201,2.08219,8000000.0
2009-09-09 00:22:00,2.082,2.08217,2.08197,2.08197,8000000.0
2009-09-09 00:23:00,2.08212,2.08212,2.08088,2.08088,8000000.0
2009-09-09 00:24:00,2.08093,2.08123,2.08092,2.08123,8000000.0
2009-09-09 00:25:00,2.08114,2.08134,2.08114,2.08134,11000000.0
2009-09-09 00:26:00,2.08117,2.08117,2.0806,2.08089,7000000.0
2009-09-09 00:27:00,2.0811,2.0814,2.08109,2.0814,10000000.0
2009-09-09 00:28:00,2.08138,2.08154,2.08138,2.08144,5000000.0
2009-09-09 00:29:00,2.0816,2.08165,2.08132,2.08144,10000000.0
2009-09-09 00:30:00,2.0815,2.08183,2.0815,2.08183,6000000.0
2009-09-09 00:31:00,2.08191,2.08197,2.08181,2.08186,7000000.0
2009-09-09 00:32:00,2.08168,2.08168,2.08056,2.08056,7000000.0
2009-09-09 00:33:00,2.08023,2.08033,2.08018,2.08024,9000000.0
2009-09-09 00:34:00,2.07992,2.07992,2.07964,2.07967,23000000.0
2009-09-09 00:35:00,2.07966,2.08018,2.07966,2.08015,7000000.0
2009-09-09 00:36:00,2.0803,2.0804,2.0797,2.0797,9000000.0
2009-09-09 00:37:00,2.07925,2.07952,2.07761,2.07918,8000000.0
2009-09-09 00:38:00,2.07957,2.07986,2.07953,2.07981,7000000.0
2009-09-09 00:39:00,2.07984,2.07989,2.07982,2.07982,7000000.0
2009-09-09 00:40:00,2.07982,2.08013,2.07982,2.07996,7000000.0
2009-09-09 00:41:00,2.07994,2.07995,2.07968,2.07968,6000000.0
2009-09-09 00:42:00,2.07992,2.0802,2.07987,2.0802,8000000.0
2009-09-09 00:43:00,2.08002,2.08002,2.07987,2.07992,5000000.0
2009-09-09 00:44:00,2.08017,2.08018,2.0796,2.07989,11000000.0
2009-09-09 00:45:00,2.07981,2.08026,2.07981,2.08025,16000000.0
2009-09-09 00:46:00,2.07999,2.08011,2.07991,2.08011,10000000.0
2009-09-09 00:47:00,2.08007,2.08068,2.08004,2.08068,7000000.0
2009-09-09 00:48:00,2.08045,2.08046,2.08036,2.0804,8000000.0
2009-09-09 00:49:00,2.08027,2.08027,2.08006,2.08016,10000000.0
2009-09-09 00:50:00,2.08033,2.08033,2.0796,2.0798,10000000.0
2009-09-09 00:51:00,2.08013,2.08023,2.07971,2.07971,8000000.0
2009-09-09 00:52:00,2.07945,2.07959,2.07928,2.07928,5000000.0
2009-09-09 00:53:00,2.07932,2.07946,2.0793,2.07936,11000000.0
2009-09-09 00:54:00,2.07951,2.07951,2.07926,2.07946,10000000.0
2009-09-09 00:55:00,2.07951,2.07963,2.07946,2.07951,7000000.0
2009-09-09 00:56:00,2.07866,2.07866,2.07821,2.0783,5000000.0
2009-09-09 00:57:00,2.07832,2.0788,2.07829,2.0788,7000000.0
2009-09-09 00:58:00,2.07902,2.07945,2.07902,2.07945,10000000.0
2009-09-09 00:59:00,2.07966,2.07966,2.07952,2.07954,7000000.0
2009-09-09 01:00:00,2.07948,2.07972,2.07948,2.0796,19000000.0
2009-09-09 01:01:00,2.07928,2.07928,2.07852,2.07852,12000000.0
2009-09-09 01:02:00,2.07851,2.07909,2.07851,2.0787,8000000.0
2009-09-09 01:03:00,2.07875,2.07881,2.07821,2.0784,7000000.0
2009-09-09 01:04:00,2.07822,2.07873,2.07773,2.07869,8000000.0
2009-09-09 01:05:00,2.07868,2.07868,2.07848,2.07853,7000000.0
2009-09-09 01:06:00,2.07851,2.07851,2.0782,2.07847,8000000.0
2009-09-09 01:07:00,2.07857,2.07868,2.07846,2.07859,8000000.0
2009-09-09 01:08:00,2.07864,2.07864,2.0784,2.07844,5000000.0
2009-09-09 01:09:00,2.07855,2.07878,2.0785,2.07865,11000000.0
2009-09-09 01:10:00,2.07856,2.07856,2.07825,2.07838,10000000.0
2009-09-09 01:11:00,2.07836,2.07844,2.07823,2.07833,11000000.0
2009-09-09 01:12:00,2.07844,2.0785,2.07815,2.07815,8000000.0
2009-09-09 01:13:00,2.07805,2.07839,2.07805,2.07834,10000000.0
2009-09-09 01:14:00,2.07828,2.07833,2.07807,2.07821,10000000.0
2009-09-09 01:15:00,2.07812,2.07815,2.07801,2.07813,10000000.0
2009-09-09 01:16:00,2.07821,2.07861,2.07821,2.07861,8000000.0
2009-09-09 01:17:00,2.07862,2.07874,2.07859,2.07859,10000000.0
2009-09-09 01:18:00,2.07861,2.07861,2.07834,2.07854,8000000.0
2009-09-09 01:19:00,2.07857,2.07882,2.07852,2.07873,11000000.0
2009-09-09 01:20:00,2.07869,2.07869,2.07852,2.07852,13000000.0
2009-09-09 01:21:00,2.07851,2.07885,2.07851,2.07885,7000000.0
2009-09-09 01:22:00,2.07886,2.07944,2.07886,2.07944,7000000.0
2009-09-09 01:23:00,2.0789,2.07922,2.07876,2.07922,11000000.0
2009-09-09 01:24:00,2.07906,2.07906,2.07878,2.07878,7000000.0
2009-09-09 01:25:00,2.07887,2.07894,2.07886,2.07892,9000000.0
2009-09-09 01:26:00,2.0789,2.079,2.07844,2.07856,14000000.0
2009-09-09 01:27:00,2.07895,2.07895,2.07885,2.07885,15000000.0
2009-09-09 01:28:00,2.07875,2.07909,2.07875,2.07891,9000000.0
2009-09-09 01:29:00,2.07887,2.07887,2.07863,2.07884,10000000.0
2009-09-09 01:30:00,2.07892,2.07912,2.07891,2.07912,5000000.0
2009-09-09 01:31:00,2.07919,2.07919,2.07913,2.07913,10000000.0
2009-09-09 01:32:00,2.07926,2.07967,2.07926,2.07967,18000000.0
2009-09-09 01:33:00,2.0793,2.0793,2.07916,2.07929,20000000.0
2009-09-09 01:34:00,2.07929,2.07929,2.07873,2.07873,16000000.0
2009-09-09 01:35:00,2.07862,2.07862,2.07846,2.07854,8000000.0
2009-09-09 01:36:00,2.07846,2.07853,2.07846,2.07853,9000000.0
2009-09-09 01:37:00,2.07857,2.0788,2.0785,2.0788,7000000.0
2009-09-09 01:38:00,2.07847,2.07847,2.0783,2.07835,12000000.0
2009-09-09 01:39:00,2.0778,2.07851,2.0778,2.07801,12000000.0
2009-09-09 01:40:00,2.07824,2.07828,2.07824,2.07825,7000000.0
2009-09-09 01:41:00,2.07807,2.07807,2.07726,2.07726,11000000.0
2009-09-09 01:42:00,2.0771,2.07711,2.07707,2.07711,7000000.0
2009-09-09 01:43:00,2.07798,2.07819,2.07733,2.07733,8000000.0
2009-09-09 01:44:00,2.07744,2.07795,2.07744,2.07795,7000000.0
2009-09-09 01:45:00,2.07817,2.07817,2.07785,2.07793,7000000.0
2009-09-09 01:46:00,2.07798,2.07798,2.07775,2.07775,7000000.0
2009-09-09 01:47:00,2.07786,2.07795,2.0778,2.0778,14000000.0
2009-09-09 01:48:00,2.07783,2.07793,2.0778,2.0778,7000000.0
2009-09-09 01:49:00,2.07841,2.07841,2.07808,2.07808,8000000.0
2009-09-09 01:50:00,2.07792,2.07792,2.07749,2.07749,10000000.0
2009-09-09 01:51:00,2.07752,2.07802,2.07752,2.07802,16000000.0
2009-09-09 01:52:00,2.0779,2.0779,2.07756,2.07785,13000000.0
2009-09-09 01:53:00,2.07825,2.07826,2.0778,2.0778,7000000.0
2009-09-09 01:54:00,2.07764,2.07795,2.07764,2.07793,9000000.0
2009-09-09 01:55:00,2.07798,2.07845,2.07798,2.07842,12000000.0
2009-09-09 01:56:00,2.07852,2.07857,2.07848,2.07852,17000000.0
2009-09-09 01:57:00,2.07837,2.07842,2.07832,2.07832,13000000.0
2009-09-09 01:58:00,2.0783,2.07836,2.07828,2.07829,10000000.0
2009-09-09 01:59:00,2.07803,2.07803,2.07784,2.07786,7000000.0
2009-09-09 02:00:00,2.07829,2.07852,2.07829,2.07841,7000000.0
2009-09-09 02:01:00,2.07855,2.07862,2.0783,2.07846,8000000.0
2009-09-09 02:02:00,2.07873,2.07873,2.07787,2.07808,9000000.0
2009-09-09 02:03:00,2.07725,2.07765,2.07509,2.07765,10000000.0
2009-09-09 02:04:00,2.07809,2.07821,2.07793,2.07821,9000000.0
2009-09-09 02:05:00,2.07799,2.07842,2.07799,2.07842,10000000.0
2009-09-09 02:06:00,2.07833,2.07861,2.07823,2.07861,8000000.0
2009-09-09 02:07:00,2.07869,2.07869,2.07837,2.07838,8000000.0
2009-09-09 02:08:00,2.07817,2.07875,2.07817,2.07846,9000000.0
2009-09-09 02:09:00,2.07811,2.07837,2.07811,2.07832,7000000.0
2009-09-09 02:10:00,2.07808,2.07816,2.07801,2.07806,8000000.0
2009-09-09 02:11:00,2.07795,2.07805,2.0777,2.0777,8000000.0
2009-09-09 02:12:00,2.07772,2.07781,2.0777,2.07781,7000000.0
2009-09-09 02:13:00,2.07775,2.07777,2.07766,2.07773,7000000.0
2009-09-09 02:14:00,2.07754,2.07754,2.07734,2.07747,7000000.0
2009-09-09 02:15:00,2.07757,2.07763,2.0774,2.07761,8000000.0
2009-09-09 02:16:00,2.07761,2.07778,2.07752,2.07767,9000000.0
2009-09-09 02:17:00,2.07773,2.07775,2.0776,2.0777,6000000.0
2009-09-09 02:18:00,2.07787,2.07787,2.07779,2.07787,8000000.0
2009-09-09 02:19:00,2.07826,2.07843,2.078,2.07824,11000000.0
2009-09-09 02:20:00,2.0779,2.07843,2.0779,2.07843,9000000.0
2009-09-09 02:21:00,2.07887,2.07887,2.07861,2.07872,7000000.0
2009-09-09 02:22:00,2.07802,2.07803,2.07791,2.07803,8000000.0
2009-09-09 02:23:00,2.0777,2.07792,2.07762,2.07792,6000000.0
2009-09-09 02:24:00,2.078,2.07802,2.07789,2.0779,8000000.0
2009-09-09 02:25:00,2.0775,2.0775,2.07731,2.07731,11000000.0
2009-09-09 02:26:00,2.07741,2.07753,2.07685,2.07686,7000000.0
2009-09-09 02:27:00,2.07743,2.07754,2.07728,2.07733,9000000.0
2009-09-09 02:28:00,2.07741,2.07751,2.07735,2.07751,6000000.0
2009-09-09 02:29:00,2.07735,2.07735,2.07712,2.07731,7000000.0
2009-09-09 02:30:00,2.07693,2.07693,2.07664,2.07678,10000000.0
2009-09-09 02:31:00,2.07709,2.07751,2.07709,2.0775,8000000.0
2009-09-09 02:32:00,2.0776,2.0776,2.0774,2.07755,7000000.0
2009-09-09 02:33:00,2.07739,2.07779,2.07739,2.07779,8000000.0
2009-09-09 02:34:00,2.07778,2.07788,2.07762,2.07765,7000000.0
2009-09-09 02:35:00,2.07747,2.07747,2.0771,2.07728,11000000.0
2009-09-09 02:36:00,2.07717,2.07729,2.07714,2.07729,7000000.0
2009-09-09 02:37:00,2.07722,2.0773,2.07693,2.0772,7000000.0
2009-09-09 02:38:00,2.07707,2.07707,2.07685,2.07685,7000000.0
2009-09-09 02:39:00,2.0766,2.07696,2.07648,2.0766,8000000.0
2009-09-09 02:40:00,2.07709,2.0771,2.07696,2.07709,7000000.0
2009-09-09 02:41:00,2.07708,2.07712,2.07701,2.07706,5000000.0
2009-09-09 02:42:00,2.07715,2.07717,2.07699,2.07699,8000000.0
2009-09-09 02:43:00,2.07676,2.07687,2.07672,2.07674,9000000.0
2009-09-09 02:44:00,2.07671,2.07685,2.07664,2.07664,7000000.0
2009-09-09 02:45:00,2.07651,2.07678,2.07649,2.07678,8000000.0
2009-09-09 02:46:00,2.07674,2.07674,2.07645,2.07646,7000000.0
2009-09-09 02:47:00,2.07624,2.0763,2.07615,2.07627,9000000.0
2009-09-09 02:48:00,2.07629,2.07647,2.07627,2.07627,11000000.0
2009-09-09 02:49:00,2.07619,2.07649,2.07619,2.07647,11000000.0
2009-09-09 02:50:00,2.07639,2.07657,2.07624,2.07624,7000000.0
2009-09-09 02:51:00,2.07637,2.07706,2.07637,2.07706,8000000.0
2009-09-09 02:52:00,2.07707,2.07737,2.07707,2.07736,9000000.0
2009-09-09 02:53:00,2.07733,2.07733,2.07695,2.07716,8000000.0
2009-09-09 02:54:00,2.07727,2.07775,2.0772,2.07723,7000000.0
2009-09-09 02:55:00,2.07749,2.07752,2.07723,2.0775,8000000.0
2009-09-09 02:56:00,2.07742,2.07742,2.07651,2.07651,10000000.0
2009-09-09 02:57:00,2.0765,2.07675,2.07633,2.07669,8000000.0
2009-09-09 02:58:00,2.07647,2.07656,2.07571,2.07578,7000000.0
2009-09-09 02:59:00,2.07628,2.07629,2.07607,2.07629,9000000.0
2009-09-09 03:00:00,2.07626,2.07633,2.0761,2.07633,7000000.0
2009-09-09 03:01:00,2.07661,2.07661,2.07634,2.07646,6000000.0
2009-09-09 03:02:00,2.07595,2.07611,2.07584,2.07584,10000000.0
2009-09-09 03:03:00,2.07574,2.0758,2.0757,2.0757,7000000.0
2009-09-09 03:04:00,2.07594,2.07594,2.0757,2.0757,7000000.0
2009-09-09 03:05:00,2.07572,2.07611,2.07572,2.07579,8000000.0
2009-09-09 03:06:00,2.07548,2.07548,2.07488,2.07493,10000000.0
2009-09-09 03:07:00,2.07528,2.07543,2.07527,2.07534,8000000.0
2009-09-09 03:08:00,2.07519,2.07533,2.07518,2.07521,7000000.0
2009-09-09 03:09:00,2.07535,2.07547,2.07531,2.07531,8000000.0
2009-09-09 03:10:00,2.0754,2.07601,2.0754,2.07597,10000000.0
2009-09-09 03:11:00,2.07652,2.07667,2.07615,2.07633,10000000.0
2009-09-09 03:12:00,2.07614,2.07623,2.07584,2.07584,7000000.0
2009-09-09 03:13:00,2.07563,2.07566,2.07532,2.07559,11000000.0
2009-09-09 03:14:00,2.07601,2.07608,2.07558,2.07558,8000000.0
2009-09-09 03:15:00,2.07545,2.07545,2.07516,2.07523,5000000.0
2009-09-09 03:16:00,2.07522,2.07618,2.07522,2.07618,8000000.0
2009-09-09 03:17:00,2.07614,2.07614,2.07541,2.07541,11000000.0
2009-09-09 03:18:00,2.07592,2.07606,2.07584,2.07593,10000000.0
2009-09-09 03:19:00,2.07603,2.07608,2.07578,2.07578,7000000.0
2009-09-09 03:20:00,2.07577,2.07577,2.07552,2.07566,10000000.0
2009-09-09 03:21:00,2.0755,2.0755,2.07486,2.0749,7000000.0
2009-09-09 03:22:00,2.07485,2.07492,2.07482,2.07485,8000000.0
2009-09-09 03:23:00,2.07502,2.07602,2.07502,2.07599,7000000.0
2009-09-09 03:24:00,2.07611,2.07611,2.07597,2.07597,10000000.0
2009-09-09 03:25:00,2.07601,2.07601,2.07515,2.07516,8000000.0
2009-09-09 03:26:00,2.07575,2.07615,2.07575,2.07611,7000000.0
2009-09-09 03:27:00,2.07664,2.07669,2.07633,2.07661,9000000.0
2009-09-09 03:28:00,2.07648,2.07667,2.07642,2.07667,8000000.0
2009-09-09 03:29:00,2.07665,2.07687,2.07655,2.07682,11000000.0
2009-09-09 03:30:00,2.07749,2.07843,2.07749,2.07817,8000000.0
2009-09-09 03:31:00,2.07688,2.07837,2.07676,2.07837,9000000.0
2009-09-09 03:32:00,2.07906,2.07912,2.07868,2.07868,9000000.0
2009-09-09 03:33:00,2.07814,2.07839,2.07814,2.07839,7000000.0
2009-09-09 03:34:00,2.07806,2.07823,2.07806,2.07806,9000000.0
2009-09-09 03:35:00,2.07812,2.07836,2.07791,2.07791,10000000.0
2009-09-09 03:36:00,2.07802,2.07804,2.07782,2.07804,8000000.0
2009-09-09 03:37:00,2.07784,2.0779,2.07781,2.0779,9000000.0
2009-09-09 03:38:00,2.07766,2.07766,2.07704,2.07704,7000000.0
2009-09-09 03:39:00,2.07724,2.07724,2.07693,2.07693,8000000.0
2009-09-09 03:40:00,2.07734,2.07741,2.07727,2.07741,11000000.0
2009-09-09 03:41:00,2.07749,2.07754,2.07726,2.07727,10000000.0
2009-09-09 03:42:00,2.07716,2.07729,2.07716,2.07721,11000000.0
2009-09-09 03:43:00,2.07725,2.07729,2.07718,2.07724,7000000.0
2009-09-09 03:44:00,2.07725,2.07771,2.07725,2.07768,8000000.0
2009-09-09 03:45:00,2.07794,2.07794,2.07749,2.07756,8000000.0
2009-09-09 03:46:00,2.07757,2.0776,2.07748,2.0776,8000000.0
2009-09-09 03:47:00,2.07758,2.07775,2.07757,2.07765,7000000.0
2009-09-09 03:48:00,2.0779,2.07848,2.0779,2.07848,11000000.0
2009-09-09 03:49:00,2.07839,2.07867,2.07839,2.07839,8000000.0
2009-09-09 03:50:00,2.07824,2.07893,2.07824,2.07893,7000000.0
2009-09-09 03:51:00,2.07905,2.07938,2.07905,2.07938,6000000.0
2009-09-09 03:52:00,2.07953,2.0797,2.07939,2.0797,8000000.0
2009-09-09 03:53:00,2.07943,2.07956,2.07935,2.07935,10000000.0
2009-09-09 03:54:00,2.07933,2.07933,2.07825,2.07909,11000000.0
2009-09-09 03:55:00,2.07924,2.07924,2.07876,2.07882,7000000.0
2009-09-09 03:56:00,2.07829,2.07849,2.0782,2.07849,6000000.0
2009-09-09 03:57:00,2.0784,2.07858,2.07838,2.07842,8000000.0
2009-09-09 03:58:00,2.07849,2.07949,2.07849,2.07947,8000000.0
2009-09-09 03:59:00,2.07916,2.07963,2.07916,2.07963,7000000.0
2009-09-09 04:00:00,2.07959,2.07959,2.07919,2.07946,9000000.0
2009-09-09 04:01:00,2.07982,2.07987,2.07952,2.07952,7000000.0
2009-09-09 04:02:00,2.07941,2.07964,2.07931,2.07961,8000000.0
2009-09-09 04:03:00,2.08011,2.08011,2.07922,2.07945,8000000.0
2009-09-09 04:04:00,2.07966,2.08009,2.07966,2.08009,10000000.0
2009-09-09 04:05:00,2.07913,2.07913,2.07682,2.07682,9000000.0
2009-09-09 04:06:00,2.07905,2.07918,2.07898,2.07899,8000000.0
2009-09-09 04:07:00,2.07895,2.07927,2.07882,2.07927,11000000.0
2009-09-09 04:08:00,2.07967,2.07972,2.07942,2.07972,7000000.0
2009-09-09 04:09:00,2.08007,2.08013,2.07965,2.07965,8000000.0
2009-09-09 04:10:00,2.07911,2.07916,2.07883,2.07894,10000000.0
2009-09-09 04:11:00,2.07888,2.07947,2.07888,2.07947,7000000.0
2009-09-09 04:12:00,2.07914,2.07944,2.07862,2.07944,8000000.0
2009-09-09 04:13:00,2.07992,2.08073,2.07992,2.08067,8000000.0
2009-09-09 04:14:00,2.08129,2.08129,2.08095,2.08095,7000000.0
2009-09-09 04:15:00,2.08082,2.08082,2.08041,2.08041,7000000.0
2009-09-09 04:16:00,2.08042,2.0805,2.08031,2.08049,7000000.0
2009-09-09 04:17:00,2.08004,2.08018,2.07998,2.08018,8000000.0
2009-09-09 04:18:00,2.0802,2.08079,2.0802,2.08079,11000000.0
2009-09-09 04:19:00,2.08085,2.08091,2.08066,2.08091,7000000.0
2009-09-09 04:20:00,2.0815,2.08211,2.0815,2.08163,10000000.0
2009-09-09 04:21:00,2.08162,2.08185,2.08153,2.08153,8000000.0
2009-09-09 04:22:00,2.08148,2.08178,2.08137,2.0815,9000000.0
2009-09-09 04:23:00,2.0819,2.08192,2.0818,2.08191,7000000.0
2009-09-09 04:24:00,2.08158,2.08172,2.08153,2.08172,9000000.0
2009-09-09 04:25:00,2.08142,2.08153,2.08082,2.08109,11000000.0
2009-09-09 04:26:00,2.08141,2.08159,2.08129,2.08129,7000000.0
2009-09-09 04:27:00,2.08137,2.08152,2.08137,2.08152,8000000.0
2009-09-09 04:28:00,2.08107,2.08107,2.08084,2.08088,7000000.0
2009-09-09 04:29:00,2.08073,2.08073,2.08024,2.08047,8000000.0
2009-09-09 04:30:00,2.08099,2.08099,2.07988,2.07988,9000000.0
2009-09-09 04:31:00,2.07959,2.07997,2.07959,2.07997,10000000.0
2009-09-09 04:32:00,2.07963,2.07964,2.07943,2.07943,8000000.0
2009-09-09 04:33:00,2.0795,2.07994,2.0795,2.07987,8000000.0
2009-09-09 04:34:00,2.08042,2.0806,2.0801,2.0801,7000000.0
2009-09-09 04:35:00,2.08024,2.08024,2.08012,2.08012,7000000.0
2009-09-09 04:36:00,2.08016,2.08039,2.08016,2.08023,8000000.0
2009-09-09 04:37:00,2.08013,2.08032,2.08013,2.08024,5000000.0
2009-09-09 04:38:00,2.08021,2.08048,2.0801,2.08048,9000000.0
2009-09-09 04:39:00,2.0805,2.08057,2.08036,2.08057,9000000.0
2009-09-09 04:40:00,2.08055,2.08072,2.08053,2.08053,7000000.0
2009-09-09 04:41:00,2.08054,2.08157,2.08054,2.08157,8000000.0
2009-09-09 04:42:00,2.08156,2.08251,2.08156,2.08251,7000000.0
2009-09-09 04:43:00,2.08214,2.08214,2.08145,2.08168,11000000.0
2009-09-09 04:44:00,2.082,2.082,2.08184,2.08184,5000000.0
2009-09-09 04:45:00,2.08179,2.0818,2.08163,2.08172,11000000.0
2009-09-09 04:46:00,2.08178,2.08196,2.08162,2.08162,7000000.0
2009-09-09 04:47:00,2.08184,2.08184,2.08139,2.08147,6000000.0
2009-09-09 04:48:00,2.08146,2.08146,2.08117,2.08117,7000000.0
2009-09-09 04:49:00,2.08085,2.08091,2.08052,2.08091,11000000.0
2009-09-09 04:50:00,2.08084,2.08085,2.08067,2.08071,9000000.0
2009-09-09 04:51:00,2.08054,2.08088,2.08054,2.08088,7000000.0
2009-09-09 04:52:00,2.08102,2.08131,2.08102,2.08118,5000000.0
2009-09-09 04:53:00,2.08071,2.08074,2.07991,2.07991,9000000.0
2009-09-09 04:54:00,2.0801,2.0801,2.07953,2.07991,8000000.0
2009-09-09 04:55:00,2.07997,2.07997,2.07955,2.07955,8000000.0
2009-09-09 04:56:00,2.07949,2.0796,2.07949,2.0796,6000000.0
2009-09-09 04:57:00,2.07949,2.07962,2.07949,2.0796,8000000.0
2009-09-09 04:58:00,2.07967,2.07967,2.07954,2.07958,8000000.0
2009-09-09 04:59:00,2.08005,2.08005,2.07961,2.07961,8000000.0
2009-09-09 05:00:00,2.07943,2.07972,2.07943,2.07953,7000000.0
2009-09-09 05:01:00,2.07967,2.08006,2.07967,2.08006,6000000.0
2009-09-09 05:02:00,2.07984,2.08001,2.07954,2.07954,7000000.0
2009-09-09 05:03:00,2.07938,2.08072,2.07938,2.08072,7000000.0
2009-09-09 05:04:00,2.08028,2.08052,2.08028,2.08039,7000000.0
2009-09-09 05:05:00,2.07986,2.08,2.07982,2.07982,5000000.0
2009-09-09 05:06:00,2.07907,2.07972,2.07907,2.07923,8000000.0
2009-09-09 05:07:00,2.07984,2.07986,2.07963,2.07986,8000000.0
2009-09-09 05:08:00,2.0803,2.08134,2.08024,2.08134,10000000.0
2009-09-09 05:09:00,2.08211,2.08219,2.08201,2.08218,7000000.0
2009-09-09 05:10:00,2.08162,2.08162,2.08026,2.08026,7000000.0
2009-09-09 05:11:00,2.07993,2.07993,2.07944,2.07973,8000000.0
2009-09-09 05:12:00,2.07983,2.0809,2.07983,2.08085,11000000.0
2009-09-09 05:13:00,2.08133,2.08149,2.08133,2.08136,8000000.0
2009-09-09 05:14:00,2.08135,2.08137,2.08112,2.08137,7000000.0
2009-09-09 05:15:00,2.08139,2.08139,2.08069,2.08069,7000000.0
2009-09-09 05:16:00,2.08053,2.08079,2.08044,2.08078,7000000.0
2009-09-09 05:17:00,2.08071,2.08091,2.08064,2.08077,7000000.0
2009-09-09 05:18:00,2.08082,2.08104,2.08076,2.08099,8000000.0
2009-09-09 05:19:00,2.08115,2.0813,2.08092,2.0813,7000000.0
2009-09-09 05:20:00,2.08142,2.08181,2.08142,2.08165,9000000.0
2009-09-09 05:21:00,2.08167,2.08168,2.08093,2.08093,8000000.0
2009-09-09 05:22:00,2.08064,2.08083,2.08064,2.08065,7000000.0
2009-09-09 05:23:00,2.08066,2.08066,2.08051,2.08058,10000000.0
2009-09-09 05:24:00,2.08061,2.08072,2.08043,2.08072,8000000.0
2009-09-09 05:25:00,2.08086,2.08106,2.08086,2.08097,7000000.0
2009-09-09 05:26:00,2.08068,2.08088,2.08068,2.08087,7000000.0
2009-09-09 05:27:00,2.08121,2.08142,2.08121,2.08122,8000000.0
2009-09-09 05:28:00,2.08137,2.08141,2.08126,2.08133,9000000.0
2009-09-09 05:29:00,2.08146,2.08164,2.08138,2.08148,7000000.0
2009-09-09 05:30:00,2.08135,2.0821,2.08126,2.08126,10000000.0
2009-09-09 05:31:00,2.08145,2.082,2.08095,2.082,8000000.0
2009-09-09 05:32:00,2.08222,2.08263,2.082,2.08218,8000000.0
2009-09-09 05:33:00,2.08207,2.0821,2.08144,2.08144,9000000.0
2009-09-09 05:34:00,2.08165,2.08178,2.08144,2.08169,8000000.0
2009-09-09 05:35:00,2.08208,2.08222,2.08175,2.08175,7000000.0
2009-09-09 05:36:00,2.08199,2.08258,2.08199,2.08258,5000000.0
2009-09-09 05:37:00,2.08298,2.08339,2.08298,2.08339,7000000.0
2009-09-09 05:38:00,2.08316,2.0832,2.08207,2.08207,9000000.0
2009-09-09 05:39:00,2.08183,2.08247,2.08176,2.08247,7000000.0
2009-09-09 05:40:00,2.0826,2.0827,2.0825,2.0827,7000000.0
2009-09-09 05:41:00,2.08268,2.08282,2.0826,2.0826,8000000.0
2009-09-09 05:42:00,2.08295,2.08305,2.08276,2.08276,7000000.0
2009-09-09 05:43:00,2.08263,2.08263,2.08221,2.08245,6000000.0
2009-09-09 05:44:00,2.08268,2.08272,2.08082,2.08268,8000000.0
2009-09-09 05:45:00,2.08268,2.08277,2.08249,2.08263,11000000.0
2009-09-09 05:46:00,2.08255,2.08277,2.08253,2.08271,7000000.0
2009-09-09 05:47:00,2.0827,2.0828,2.0827,2.08278,8000000.0
2009-09-09 05:48:00,2.08287,2.08289,2.08223,2.08234,9000000.0
2009-09-09 05:49:00,2.08209,2.08224,2.08205,2.08205,8000000.0
2009-09-09 05:50:00,2.08217,2.08229,2.08214,2.08221,9000000.0
2009-09-09 05:51:00,2.08155,2.08208,2.0814,2.08208,8000000.0
2009-09-09 05:52:00,2.08208,2.08208,2.08182,2.08182,8000000.0
2009-09-09 05:53:00,2.0818,2.08187,2.08168,2.08168,7000000.0
2009-09-09 05:54:00,2.08179,2.08234,2.08179,2.08217,10000000.0
2009-09-09 05:55:00,2.08192,2.08192,2.08169,2.08172,5000000.0
2009-09-09 05:56:00,2.08194,2.08222,2.0818,2.0818,11000000.0
2009-09-09 05:57:00,2.08176,2.08176,2.08122,2.08122,8000000.0
2009-09-09 05:58:00,2.08127,2.08147,2.08109,2.08109,9000000.0
2009-09-09 05:59:00,2.08092,2.08092,2.08064,2.08085,5000000.0
2009-09-09 06:00:00,2.08071,2.08145,2.08071,2.08145,8000000.0
2009-09-09 06:01:00,2.08111,2.08111,2.08096,2.08096,7000000.0
2009-09-09 06:02:00,2.08111,2.08128,2.08103,2.08109,7000000.0
2009-09-09 06:03:00,2.08134,2.08146,2.08133,2.08142,8000000.0
2009-09-09 06:04:00,2.08133,2.08138,2.08118,2.08138,7000000.0
2009-09-09 06:05:00,2.08144,2.08144,2.08088,2.08088,7000000.0
2009-09-09 06:06:00,2.08081,2.08096,2.08074,2.08096,7000000.0
2009-09-09 06:07:00,2.08108,2.08112,2.08085,2.08085,7000000.0
2009-09-09 06:08:00,2.08068,2.081,2.08068,2.081,7000000.0
2009-09-09 06:09:00,2.08105,2.08126,2.08105,2.08126,8000000.0
2009-09-09 06:10:00,2.08129,2.0813,2.08118,2.08122,8000000.0
2009-09-09 06:11:00,2.08126,2.08163,2.08126,2.08163,5000000.0
2009-09-09 06:12:00,2.08204,2.08225,2.08185,2.08185,8000000.0
2009-09-09 06:13:00,2.0816,2.08167,2.08146,2.08165,8000000.0
2009-09-09 06:14:00,2.08161,2.08176,2.08157,2.08164,10000000.0
2009-09-09 06:15:00,2.08165,2.08171,2.08141,2.08161,8000000.0
2009-09-09 06:16:00,2.08156,2.08162,2.08141,2.08158,8000000.0
2009-09-09 06:17:00,2.08145,2.08158,2.08133,2.08133,7000000.0
2009-09-09 06:18:00,2.0812,2.08132,2.08107,2.08131,9000000.0
2009-09-09 06:19:00,2.08115,2.08128,2.08115,2.08128,7000000.0
2009-09-09 06:20:00,2.0813,2.08144,2.08119,2.08119,9000000.0
2009-09-09 06:21:00,2.08121,2.08125,2.08109,2.0811,8000000.0
2009-09-09 06:22:00,2.08133,2.08137,2.08118,2.08128,8000000.0
2009-09-09 06:23:00,2.08124,2.08126,2.08107,2.0811,8000000.0
2009-09-09 06:24:00,2.08109,2.0812,2.08103,2.08116,11000000.0
2009-09-09 06:25:00,2.08119,2.08119,2.08101,2.08105,11000000.0
2009-09-09 06:26:00,2.08106,2.08154,2.08096,2.08147,11000000.0
2009-09-09 06:27:00,2.08153,2.08166,2.08153,2.08159,7000000.0
2009-09-09 06:28:00,2.08167,2.08167,2.08135,2.08142,8000000.0
2009-09-09 06:29:00,2.08131,2.08132,2.08119,2.08128,8000000.0
2009-09-09 06:30:00,2.08137,2.08137,2.08124,2.08133,8000000.0
2009-09-09 06:31:00,2.08132,2.08139,2.08115,2.08128,7000000.0
2009-09-09 06:32:00,2.08124,2.08128,2.08113,2.08126,7000000.0
2009-09-09 06:33:00,2.08139,2.08156,2.08139,2.08143,7000000.0
2009-09-09 06:34:00,2.08118,2.08118,2.08074,2.08074,7000000.0
2009-09-09 06:35:00,2.08078,2.081,2.08065,2.08065,8000000.0
2009-09-09 06:36:00,2.08075,2.08096,2.08073,2.08096,7000000.0
2009-09-09 06:37:00,2.08101,2.08101,2.08082,2.0809,10000000.0
2009-09-09 06:38:00,2.08077,2.08079,2.08073,2.08079,5000000.0
2009-09-09 06:39:00,2.08071,2.08079,2.08067,2.08068,5000000.0
2009-09-09 06:40:00,2.08079,2.08079,2.08057,2.08057,6000000.0
2009-09-09 06:41:00,2.08057,2.08078,2.08057,2.08078,7000000.0
2009-09-09 06:42:00,2.08089,2.08089,2.0808,2.08089,5000000.0
2009-09-09 06:43:00,2.08068,2.08091,2.08068,2.08091,7000000.0
2009-09-09 06:44:00,2.08109,2.08114,2.08087,2.08087,8000000.0
2009-09-09 06:45:00,2.08085,2.08102,2.08085,2.08102,6000000.0
2009-09-09 06:46:00,2.08106,2.0812,2.08106,2.0812,5000000.0
2009-09-09 06:47:00,2.08112,2.08112,2.08098,2.08098,8000000.0
2009-09-09 06:48:00,2.08094,2.08105,2.08093,2.08093,7000000.0
2009-09-09 06:49:00,2.08092,2.08092,2.08074,2.0808,8000000.0
2009-09-09 06:50:00,2.08078,2.08118,2.08078,2.08118,10000000.0
2009-09-09 06:51:00,2.08132,2.08137,2.08127,2.08131,10000000.0
2009-09-09 06:52:00,2.08134,2.08134,2.08049,2.08058,8000000.0
2009-09-09 06:53:00,2.08121,2.08121,2.08092,2.08095,8000000.0
2009-09-09 06:54:00,2.08051,2.08055,2.08003,2.08017,8000000.0
2009-09-09 06:55:00,2.08067,2.08105,2.08067,2.08084,6000000.0
2009-09-09 06:56:00,2.08078,2.08078,2.08035,2.0805,8000000.0
2009-09-09 06:57:00,2.08066,2.08066,2.0804,2.0804,7000000.0
2009-09-09 06:58:00,2.08044,2.08064,2.08037,2.08064,7000000.0
2009-09-09 06:59:00,2.08065,2.08079,2.08025,2.08031,7000000.0
2009-09-09 07:00:00,2.08075,2.08101,2.08075,2.08101,7000000.0
2009-09-09 07:01:00,2.08004,2.08072,2.0799,2.08063,7000000.0
2009-09-09 07:02:00,2.08099,2.08123,2.08075,2.08119,9000000.0
2009-09-09 07:03:00,2.08148,2.08148,2.08131,2.08146,7000000.0
2009-09-09 07:04:00,2.08143,2.08154,2.08139,2.08154,8000000.0
2009-09-09 07:05:00,2.0816,2.08175,2.08155,2.08175,11000000.0
2009-09-09 07:06:00,2.08141,2.08163,2.08109,2.08109,11000000.0
2009-09-09 07:07:00,2.08084,2.08095,2.08083,2.08094,5000000.0
2009-09-09 07:08:00,2.08112,2.08122,2.081,2.08122,5000000.0
2009-09-09 07:09:00,2.08119,2.08119,2.08093,2.08114,8000000.0
2009-09-09 07:10:00,2.08105,2.08113,2.08096,2.08106,7000000.0
2009-09-09 07:11:00,2.08108,2.08118,2.08091,2.08091,10000000.0
2009-09-09 07:12:00,2.08084,2.08091,2.08083,2.08083,5000000.0
2009-09-09 07:13:00,2.08082,2.08107,2.08081,2.08093,8000000.0
2009-09-09 07:14:00,2.0808,2.08082,2.08065,2.08065,7000000.0
2009-09-09 07:15:00,2.08066,2.08077,2.08055,2.08073,10000000.0
2009-09-09 07:16:00,2.0808,2.08137,2.0808,2.08137,8000000.0
2009-09-09 07:17:00,2.08131,2.08163,2.08131,2.08163,5000000.0
2009-09-09 07:18:00,2.08159,2.08168,2.08158,2.08166,8000000.0
2009-09-09 07:19:00,2.08162,2.0817,2.08155,2.08159,8000000.0
2009-09-09 07:20:00,2.08141,2.08174,2.08141,2.08172,9000000.0
2009-09-09 07:21:00,2.08182,2.08198,2.08165,2.08198,10000000.0
2009-09-09 07:22:00,2.08191,2.08248,2.08191,2.08223,11000000.0
2009-09-09 07:23:00,2.08213,2.08213,2.08172,2.08172,7000000.0
2009-09-09 07:24:00,2.08209,2.08242,2.08209,2.08237,9000000.0
2009-09-09 07:25:00,2.08249,2.08264,2.08239,2.08239,8000000.0
2009-09-09 07:26:00,2.08252,2.08267,2.08252,2.08267,7000000.0
2009-09-09 07:27:00,2.08311,2.08354,2.08311,2.08354,7000000.0
2009-09-09 07:28:00,2.08326,2.08326,2.08309,2.08316,7000000.0
2009-09-09 07:29:00,2.08263,2.08293,2.08263,2.08274,8000000.0
2009-09-09 07:30:00,2.08261,2.08264,2.08249,2.08263,8000000.0
2009-09-09 07:31:00,2.08246,2.08246,2.08211,2.0822,7000000.0
2009-09-09 07:32:00,2.08242,2.08242,2.08197,2.08197,5000000.0
2009-09-09 07:33:00,2.08187,2.08225,2.08187,2.08225,8000000.0
2009-09-09 07:34:00,2.08228,2.08235,2.08149,2.08149,11000000.0
2009-09-09 07:35:00,2.08155,2.08205,2.08155,2.08205,8000000.0
2009-09-09 07:36:00,2.08253,2.08277,2.0821,2.0821,7000000.0
2009-09-09 07:37:00,2.08188,2.08248,2.08185,2.08248,7000000.0
2009-09-09 07:38:00,2.08264,2.08272,2.08249,2.0827,11000000.0
2009-09-09 07:39:00,2.08269,2.08269,2.08255,2.08259,7000000.0
2009-09-09 07:40:00,2.08231,2.08231,2.08196,2.08196,8000000.0
2009-09-09 07:41:00,2.08168,2.08198,2.08168,2.08194,9000000.0
2009-09-09 07:42:00,2.0819,2.08205,2.08185,2.08189,11000000.0
2009-09-09 07:43:00,2.08201,2.08211,2.08196,2.08209,7000000.0
2009-09-09 07:44:00,2.08239,2.08252,2.08234,2.08234,7000000.0
2009-09-09 07:45:00,2.08245,2.08248,2.08204,2.08238,9000000.0
2009-09-09 07:46:00,2.0823,2.0823,2.0819,2.0819,10000000.0
2009-09-09 07:47:00,2.08177,2.08177,2.0811,2.08111,7000000.0
2009-09-09 07:48:00,2.08104,2.08151,2.08104,2.08146,8000000.0
2009-09-09 07:49:00,2.08173,2.0824,2.08173,2.0824,8000000.0
2009-09-09 07:50:00,2.08243,2.08243,2.08208,2.08213,7000000.0
2009-09-09 07:51:00,2.08214,2.08214,2.08171,2.08191,8000000.0
2009-09-09 07:52:00,2.08195,2.08266,2.08195,2.08253,10000000.0
2009-09-09 07:53:00,2.08254,2.08282,2.08254,2.08257,11000000.0
2009-09-09 07:54:00,2.08291,2.083,2.08262,2.083,6000000.0
2009-09-09 07:55:00,2.08299,2.0831,2.0829,2.08305,9000000.0
2009-09-09 07:56:00,2.08311,2.08311,2.08273,2.08273,6000000.0
2009-09-09 07:57:00,2.08299,2.08302,2.0827,2.08273,7000000.0
2009-09-09 07:58:00,2.08281,2.08281,2.08168,2.08168,7000000.0
2009-09-09 07:59:00,2.0817,2.08182,2.081,2.081,7000000.0
2009-09-09 08:00:00,2.08071,2.08118,2.08071,2.08118,8000000.0
2009-09-09 08:01:00,2.08131,2.08131,2.08103,2.0813,10000000.0
2009-09-09 08:02:00,2.08118,2.08135,2.08118,2.08124,7000000.0
2009-09-09 08:03:00,2.08098,2.08122,2.0809,2.08122,8000000.0
2009-09-09 08:04:00,2.08134,2.08141,2.08032,2.08032,8000000.0
2009-09-09 08:05:00,2.08039,2.08043,2.0802,2.08043,8000000.0
2009-09-09 08:06:00,2.08042,2.08072,2.08042,2.08072,7000000.0
2009-09-09 08:07:00,2.08087,2.08203,2.08087,2.08203,7000000.0
2009-09-09 08:08:00,2.08164,2.08164,2.08141,2.08143,7000000.0
2009-09-09 08:09:00,2.08094,2.08094,2.08069,2.08074,7000000.0
2009-09-09 08:10:00,2.08097,2.08108,2.08026,2.08026,7000000.0
2009-09-09 08:11:00,2.08004,2.08025,2.08004,2.08011,8000000.0
2009-09-09 08:12:00,2.08025,2.08036,2.08003,2.08026,9000000.0
2009-09-09 08:13:00,2.07997,2.08,2.07985,2.07988,7000000.0
2009-09-09 08:14:00,2.0796,2.08021,2.0796,2.08021,9000000.0
2009-09-09 08:15:00,2.08027,2.08066,2.08027,2.08066,8000000.0
2009-09-09 08:16:00,2.08059,2.08061,2.08043,2.08061,11000000.0
2009-09-09 08:17:00,2.08074,2.08096,2.08073,2.08073,7000000.0
2009-09-09 08:18:00,2.08069,2.08071,2.08046,2.08051,9000000.0
2009-09-09 08:19:00,2.08031,2.08054,2.07986,2.08045,7000000.0
2009-09-09 08:20:00,2.08036,2.08069,2.08034,2.08069,8000000.0
2009-09-09 08:21:00,2.08075,2.08075,2.08057,2.08071,8000000.0
2009-09-09 08:22:00,2.08072,2.08107,2.08072,2.08096,8000000.0
2009-09-09 08:23:00,2.08133,2.08139,2.08111,2.08111,7000000.0
2009-09-09 08:24:00,2.08116,2.08122,2.08108,2.0812,7000000.0
2009-09-09 08:25:00,2.0816,2.08167,2.0816,2.08167,5000000.0
2009-09-09 08:26:00,2.08163,2.08163,2.081,2.081,7000000.0
2009-09-09 08:27:00,2.08089,2.08091,2.08068,2.08091,10000000.0
2009-09-09 08:28:00,2.08097,2.08097,2.08074,2.08086,7000000.0
2009-09-09 08:29:00,2.08082,2.08095,2.08077,2.08087,10000000.0
2009-09-09 08:30:00,2.08091,2.08116,2.08071,2.08116,7000000.0
2009-09-09 08:31:00,2.08136,2.08172,2.0812,2.0812,10000000.0
2009-09-09 08:32:00,2.0814,2.08161,2.08134,2.08134,8000000.0
2009-09-09 08:33:00,2.08133,2.08192,2.0813,2.08192,7000000.0
2009-09-09 08:34:00,2.08237,2.08237,2.08224,2.08234,6000000.0
2009-09-09 08:35:00,2.08202,2.08289,2.08202,2.08289,6000000.0
2009-09-09 08:36:00,2.0824,2.0824,2.08199,2.08199,8000000.0
2009-09-09 08:37:00,2.08213,2.08213,2.08192,2.08195,9000000.0
2009-09-09 08:38:00,2.08185,2.08214,2.08185,2.08214,10000000.0
2009-09-09 08:39:00,2.08225,2.08282,2.08225,2.08282,11000000.0
2009-09-09 08:40:00,2.08267,2.08289,2.08267,2.08274,8000000.0
2009-09-09 08:41:00,2.08264,2.08281,2.08248,2.08248,11000000.0
2009-09-09 08:42:00,2.08252,2.08271,2.0825,2.08271,10000000.0
2009-09-09 08:43:00,2.08263,2.08281,2.08262,2.08278,8000000.0
2009-09-09 08:44:00,2.08261,2.08299,2.08261,2.08299,5000000.0
2009-09-09 08:45:00,2.08301,2.08301,2.08268,2.08272,8000000.0
2009-09-09 08:46:00,2.08296,2.08333,2.08167,2.08306,8000000.0
2009-09-09 08:47:00,2.08308,2.08327,2.08298,2.08327,7000000.0
2009-09-09 08:48:00,2.08335,2.08341,2.08324,2.08326,10000000.0
2009-09-09 08:49:00,2.08336,2.08351,2.08336,2.0835,11000000.0
2009-09-09 08:50:00,2.08329,2.08333,2.08315,2.08315,7000000.0
2009-09-09 08:51:00,2.08305,2.08305,2.0829,2.08296,8000000.0
2009-09-09 08:52:00,2.08318,2.08381,2.08318,2.08381,9000000.0
2009-09-09 08:53:00,2.08421,2.08421,2.08346,2.08405,8000000.0
2009-09-09 08:54:00,2.08461,2.08491,2.08461,2.08467,8000000.0
2009-09-09 08:55:00,2.08443,2.0847,2.08443,2.08466,8000000.0
2009-09-09 08:56:00,2.0846,2.08478,2.08459,2.08459,7000000.0
2009-09-09 08:57:00,2.08473,2.08504,2.08469,2.08504,8000000.0
2009-09-09 08:58:00,2.08523,2.08523,2.08495,2.08505,7000000.0
2009-09-09 08:59:00,2.08518,2.08518,2.08484,2.08494,7000000.0
2009-09-09 09:00:00,2.08501,2.08506,2.08457,2.08471,8000000.0
2009-09-09 09:01:00,2.08481,2.08496,2.08458,2.08458,9000000.0
2009-09-09 09:02:00,2.08461,2.08485,2.08461,2.08485,10000000.0
2009-09-09 09:03:00,2.08484,2.08484,2.08437,2.08437,7000000.0
2009-09-09 09:04:00,2.08461,2.08462,2.0845,2.08454,7000000.0
2009-09-09 09:05:00,2.0846,2.08498,2.0846,2.08498,7000000.0
2009-09-09 09:06:00,2.08511,2.08516,2.08489,2.08492,11000000.0
2009-09-09 09:07:00,2.08527,2.0854,2.08522,2.08526,8000000.0
2009-09-09 09:08:00,2.08554,2.08563,2.08516,2.08522,8000000.0
2009-09-09 09:09:00,2.08488,2.08488,2.08463,2.08484,11000000.0
2009-09-09 09:10:00,2.08447,2.08472,2.08447,2.08467,7000000.0
2009-09-09 09:11:00,2.08492,2.08517,2.08475,2.08517,9000000.0
2009-09-09 09:12:00,2.08503,2.08566,2.08503,2.08549,8000000.0
2009-09-09 09:13:00,2.08528,2.08533,2.08504,2.08504,9000000.0
2009-09-09 09:14:00,2.08508,2.08508,2.08467,2.08496,11000000.0
2009-09-09 09:15:00,2.08512,2.08516,2.08495,2.08495,7000000.0
2009-09-09 09:16:00,2.08505,2.08505,2.08464,2.08489,8000000.0
2009-09-09 09:17:00,2.08509,2.08509,2.08406,2.08424,11000000.0
2009-09-09 09:18:00,2.08419,2.08419,2.08394,2.08399,8000000.0
2009-09-09 09:19:00,2.08402,2.08425,2.08396,2.08396,7000000.0
2009-09-09 09:20:00,2.08381,2.08381,2.08358,2.08365,7000000.0
2009-09-09 09:21:00,2.08411,2.08435,2.08407,2.08407,8000000.0
2009-09-09 09:22:00,2.08425,2.08425,2.08391,2.08398,8000000.0
2009-09-09 09:23:00,2.08404,2.08451,2.084,2.08451,7000000.0
2009-09-09 09:24:00,2.08424,2.08468,2.08424,2.0845,8000000.0
2009-09-09 09:25:00,2.08414,2.08446,2.08414,2.08446,7000000.0
2009-09-09 09:26:00,2.08439,2.08452,2.08427,2.08452,11000000.0
2009-09-09 09:27:00,2.08436,2.08436,2.08379,2.08384,11000000.0
2009-09-09 09:28:00,2.08457,2.08559,2.08457,2.08559,9000000.0
2009-09-09 09:29:00,2.0858,2.08584,2.0856,2.08572,8000000.0
2009-09-09 09:30:00,2.08577,2.08585,2.08576,2.08576,7000000.0
2009-09-09 09:31:00,2.08555,2.08556,2.08526,2.08526,7000000.0
2009-09-09 09:32:00,2.08566,2.08606,2.08566,2.08602,7000000.0
2009-09-09 09:33:00,2.08627,2.08636,2.08611,2.08636,8000000.0
2009-09-09 09:34:00,2.08635,2.08635,2.08558,2.08558,7000000.0
2009-09-09 09:35:00,2.0854,2.08564,2.0854,2.08556,10000000.0
2009-09-09 09:36:00,2.08569,2.08594,2.08569,2.08589,8000000.0
2009-09-09 09:37:00,2.08541,2.0855,2.08494,2.08502,11000000.0
2009-09-09 09:38:00,2.08492,2.08517,2.08318,2.08517,11000000.0
2009-09-09 09:39:00,2.08516,2.08525,2.08509,2.08525,7000000.0
2009-09-09 09:40:00,2.08513,2.08513,2.08451,2.08479,9000000.0
2009-09-09 09:41:00,2.08494,2.08494,2.08465,2.08483,8000000.0
2009-09-09 09:42:00,2.08484,2.08496,2.08472,2.08472,6000000.0
2009-09-09 09:43:00,2.08473,2.08501,2.08473,2.08501,11000000.0
2009-09-09 09:44:00,2.08479,2.085,2.08467,2.08467,8000000.0
2009-09-09 09:45:00,2.08486,2.08505,2.08476,2.08505,9000000.0
2009-09-09 09:46:00,2.08484,2.08484,2.08426,2.08468,11000000.0
2009-09-09 09:47:00,2.08529,2.0853,2.08517,2.08524,9000000.0
2009-09-09 09:48:00,2.08522,2.08559,2.08522,2.08556,7000000.0
2009-09-09 09:49:00,2.08606,2.08647,2.08606,2.08647,11000000.0
2009-09-09 09:50:00,2.08627,2.08649,2.08624,2.08649,8000000.0
2009-09-09 09:51:00,2.08654,2.08668,2.08642,2.08668,8000000.0
2009-09-09 09:52:00,2.08618,2.08625,2.08595,2.08623,8000000.0
2009-09-09 09:53:00,2.08635,2.08672,2.08635,2.08667,10000000.0
2009-09-09 09:54:00,2.08675,2.08679,2.08662,2.08668,10000000.0
2009-09-09 09:55:00,2.08659,2.08659,2.08596,2.08596,8000000.0
2009-09-09 09:56:00,2.08596,2.08625,2.08581,2.08594,10000000.0
2009-09-09 09:57:00,2.0857,2.08602,2.0857,2.0857,8000000.0
2009-09-09 09:58:00,2.08582,2.08582,2.08532,2.08532,8000000.0
2009-09-09 09:59:00,2.08508,2.0852,2.08485,2.08485,6000000.0
2009-09-09 10:00:00,2.08439,2.08439,2.08414,2.08422,10000000.0
2009-09-09 10:01:00,2.08436,2.08502,2.08435,2.08502,10000000.0
2009-09-09 10:02:00,2.08511,2.08511,2.0848,2.08489,10000000.0
2009-09-09 10:03:00,2.08486,2.08515,2.08486,2.08515,7000000.0
2009-09-09 10:04:00,2.08514,2.08514,2.08469,2.08469,7000000.0
2009-09-09 10:05:00,2.08476,2.08499,2.08474,2.08499,11000000.0
2009-09-09 10:06:00,2.0846,2.08488,2.08443,2.08488,7000000.0
2009-09-09 10:07:00,2.08499,2.08514,2.08467,2.08514,7000000.0
2009-09-09 10:08:00,2.08544,2.08625,2.08544,2.08625,7000000.0
2009-09-09 10:09:00,2.08655,2.08655,2.08617,2.08619,7000000.0
2009-09-09 10:10:00,2.08624,2.08644,2.08624,2.08629,7000000.0
2009-09-09 10:11:00,2.08642,2.08652,2.08631,2.08632,7000000.0
2009-09-09 10:12:00,2.08626,2.08626,2.08587,2.08622,8000000.0
2009-09-09 10:13:00,2.08602,2.08616,2.08565,2.08565,8000000.0
2009-09-09 10:14:00,2.08544,2.08544,2.0849,2.0849,7000000.0
2009-09-09 10:15:00,2.08465,2.08504,2.08447,2.08504,10000000.0
2009-09-09 10:16:00,2.08504,2.08539,2.08504,2.08539,7000000.0
2009-09-09 10:17:00,2.08552,2.08584,2.08552,2.08579,11000000.0
2009-09-09 10:18:00,2.08575,2.08589,2.08559,2.08559,8000000.0
2009-09-09 10:19:00,2.08576,2.08589,2.08566,2.08577,9000000.0
2009-09-09 10:20:00,2.08553,2.08585,2.0855,2.08585,7000000.0
2009-09-09 10:21:00,2.08556,2.08568,2.08521,2.08568,8000000.0
2009-09-09 10:22:00,2.08608,2.08655,2.08605,2.08655,7000000.0
2009-09-09 10:23:00,2.08645,2.08671,2.08635,2.08636,7000000.0
2009-09-09 10:24:00,2.08627,2.08643,2.08618,2.08643,7000000.0
2009-09-09 10:25:00,2.08643,2.08654,2.08588,2.08588,9000000.0
2009-09-09 10:26:00,2.08596,2.08596,2.08585,2.08587,11000000.0
2009-09-09 10:27:00,2.08598,2.08598,2.08572,2.08598,8000000.0
2009-09-09 10:28:00,2.08577,2.08578,2.08559,2.08576,9000000.0
2009-09-09 10:29:00,2.08568,2.08578,2.0855,2.08565,8000000.0
2009-09-09 10:30:00,2.08538,2.08552,2.08527,2.08527,8000000.0
2009-09-09 10:31:00,2.08529,2.08529,2.08488,2.08516,7000000.0
2009-09-09 10:32:00,2.08521,2.08521,2.08488,2.08509,9000000.0
2009-09-09 10:33:00,2.08508,2.08513,2.08497,2.08505,7000000.0
2009-09-09 10:34:00,2.08515,2.08533,2.08515,2.08533,7000000.0
2009-09-09 10:35:00,2.0853,2.08542,2.08519,2.08542,7000000.0
2009-09-09 10:36:00,2.08542,2.08543,2.08514,2.08514,8000000.0
2009-09-09 10:37:00,2.08515,2.08532,2.08515,2.08528,8000000.0
2009-09-09 10:38:00,2.08549,2.08581,2.08546,2.08557,10000000.0
2009-09-09 10:39:00,2.08576,2.08617,2.08576,2.08611,8000000.0
2009-09-09 10:40:00,2.08611,2.08611,2.08551,2.08551,7000000.0
2009-09-09 10:41:00,2.08531,2.08624,2.08531,2.08624,5000000.0
2009-09-09 10:42:00,2.08616,2.08628,2.08594,2.08615,7000000.0
2009-09-09 10:43:00,2.08589,2.08614,2.08589,2.08604,10000000.0
2009-09-09 10:44:00,2.08603,2.08632,2.08603,2.08625,7000000.0
2009-09-09 10:45:00,2.08585,2.0859,2.08577,2.08579,8000000.0
2009-09-09 10:46:00,2.08581,2.08629,2.08581,2.08625,8000000.0
2009-09-09 10:47:00,2.08618,2.0864,2.08612,2.08635,7000000.0
2009-09-09 10:48:00,2.08625,2.08626,2.08608,2.08626,8000000.0
2009-09-09 10:49:00,2.08621,2.08621,2.08592,2.0862,9000000.0
2009-09-09 10:50:00,2.08613,2.08619,2.08574,2.08574,8000000.0
2009-09-09 10:51:00,2.08564,2.08564,2.0853,2.08558,9000000.0
2009-09-09 10:52:00,2.08536,2.08556,2.08527,2.08552,8000000.0
2009-09-09 10:53:00,2.0851,2.08527,2.08495,2.08495,9000000.0
2009-09-09 10:54:00,2.08509,2.08509,2.08475,2.08501,10000000.0
2009-09-09 10:55:00,2.08498,2.0851,2.08496,2.08497,7000000.0
2009-09-09 10:56:00,2.08454,2.08488,2.08277,2.08472,7000000.0
2009-09-09 10:57:00,2.08434,2.08451,2.08423,2.0845,8000000.0
2009-09-09 10:58:00,2.08473,2.08476,2.08454,2.08454,7000000.0
2009-09-09 10:59:00,2.08401,2.08443,2.08401,2.08443,5000000.0
2009-09-09 11:00:00,2.08432,2.08446,2.08292,2.08292,7000000.0
2009-09-09 11:01:00,2.08398,2.08399,2.08395,2.08399,5000000.0
2009-09-09 11:02:00,2.08401,2.08401,2.08377,2.08386,7000000.0
2009-09-09 11:03:00,2.08398,2.0843,2.08385,2.08385,11000000.0
2009-09-09 11:04:00,2.08376,2.08401,2.08369,2.08401,11000000.0
2009-09-09 11:05:00,2.08404,2.08404,2.08375,2.08375,7000000.0
2009-09-09 11:06:00,2.08371,2.08393,2.08351,2.08359,7000000.0
2009-09-09 11:07:00,2.08416,2.08427,2.08411,2.08411,7000000.0
2009-09-09 11:08:00,2.08466,2.08492,2.08451,2.08456,9000000.0
2009-09-09 11:09:00,2.08471,2.08474,2.08453,2.08474,8000000.0
2009-09-09 11:10:00,2.08467,2.08467,2.08338,2.08338,8000000.0
2009-09-09 11:11:00,2.08323,2.08328,2.08301,2.08326,10000000.0
2009-09-09 11:12:00,2.08377,2.0845,2.08377,2.0845,7000000.0
2009-09-09 11:13:00,2.08468,2.08468,2.08403,2.08408,11000000.0
2009-09-09 11:14:00,2.08388,2.08388,2.08334,2.08334,11000000.0
2009-09-09 11:15:00,2.08341,2.0837,2.08341,2.08362,7000000.0
2009-09-09 11:16:00,2.08385,2.08404,2.08385,2.08404,7000000.0
2009-09-09 11:17:00,2.08408,2.08451,2.08408,2.08451,7000000.0
2009-09-09 11:18:00,2.0846,2.08483,2.08448,2.08467,10000000.0
2009-09-09 11:19:00,2.08497,2.08529,2.08496,2.08529,11000000.0
2009-09-09 11:20:00,2.08555,2.08555,2.08523,2.08535,8000000.0
2009-09-09 11:21:00,2.08545,2.08565,2.08541,2.08564,7000000.0
2009-09-09 11:22:00,2.08527,2.08527,2.08506,2.0851,8000000.0
2009-09-09 11:23:00,2.08506,2.08516,2.08468,2.08516,8000000.0
2009-09-09 11:24:00,2.08584,2.08593,2.08565,2.08567,7000000.0
2009-09-09 11:25:00,2.08569,2.08571,2.08562,2.08565,8000000.0
2009-09-09 11:26:00,2.08566,2.08571,2.08544,2.08544,11000000.0
2009-09-09 11:27:00,2.08581,2.08591,2.08574,2.08574,8000000.0
2009-09-09 11:28:00,2.08522,2.08522,2.08469,2.0847,7000000.0
2009-09-09 11:29:00,2.08468,2.08486,2.08463,2.08478,8000000.0
2009-09-09 11:30:00,2.08453,2.08453,2.08416,2.08416,7000000.0
2009-09-09 11:31:00,2.0841,2.0842,2.08371,2.08371,11000000.0
2009-09-09 11:32:00,2.0837,2.08383,2.0837,2.08383,11000000.0
2009-09-09 11:33:00,2.08384,2.08393,2.08366,2.08393,7000000.0
2009-09-09 11:34:00,2.0839,2.08418,2.08386,2.08418,7000000.0
2009-09-09 11:35:00,2.0841,2.0842,2.08396,2.0842,10000000.0
2009-09-09 11:36:00,2.0842,2.08438,2.0842,2.08431,8000000.0
2009-09-09 11:37:00,2.08461,2.0851,2.08433,2.0851,8000000.0
2009-09-09 11:38:00,2.08512,2.08512,2.08485,2.08485,9000000.0
2009-09-09 11:39:00,2.08489,2.08516,2.08489,2.08508,9000000.0
2009-09-09 11:40:00,2.08553,2.08553,2.08493,2.08497,11000000.0
2009-09-09 11:41:00,2.08485,2.08512,2.08483,2.08512,11000000.0
2009-09-09 11:42:00,2.08574,2.08618,2.08574,2.08588,11000000.0
2009-09-09 11:43:00,2.08624,2.08636,2.08619,2.08619,7000000.0
2009-09-09 11:44:00,2.08603,2.08656,2.08603,2.08656,7000000.0
2009-09-09 11:45:00,2.08659,2.08682,2.08659,2.08674,11000000.0
2009-09-09 11:46:00,2.08661,2.08664,2.08641,2.08641,7000000.0
2009-09-09 11:47:00,2.0865,2.08661,2.08645,2.08652,9000000.0
2009-09-09 11:48:00,2.08644,2.08656,2.08637,2.08637,10000000.0
2009-09-09 11:49:00,2.08641,2.08646,2.08636,2.0864,7000000.0
2009-09-09 11:50:00,2.0865,2.0866,2.08647,2.08652,7000000.0
2009-09-09 11:51:00,2.08643,2.08643,2.08593,2.08606,8000000.0
2009-09-09 11:52:00,2.08592,2.08603,2.08577,2.08577,10000000.0
2009-09-09 11:53:00,2.086,2.08608,2.08582,2.08592,10000000.0
2009-09-09 11:54:00,2.08601,2.08601,2.08557,2.08582,9000000.0
2009-09-09 11:55:00,2.08588,2.08588,2.08505,2.08505,8000000.0
2009-09-09 11:56:00,2.08513,2.08572,2.08513,2.08572,11000000.0
2009-09-09 11:57:00,2.0857,2.0857,2.08507,2.08507,8000000.0
2009-09-09 11:58:00,2.08476,2.08494,2.08476,2.08479,9000000.0
2009-09-09 11:59:00,2.0846,2.08501,2.0846,2.08501,7000000.0
2009-09-09 12:00:00,2.08513,2.08556,2.08492,2.08556,7000000.0
2009-09-09 12:01:00,2.08564,2.08567,2.08516,2.08516,10000000.0
2009-09-09 12:02:00,2.08521,2.08532,2.08514,2.08521,10000000.0
2009-09-09 12:03:00,2.08504,2.08511,2.08492,2.08493,7000000.0
2009-09-09 12:04:00,2.08472,2.08472,2.08444,2.08456,9000000.0
2009-09-09 12:05:00,2.08421,2.08431,2.08371,2.08371,11000000.0
2009-09-09 12:06:00,2.08344,2.08353,2.08329,2.08329,7000000.0
2009-09-09 12:07:00,2.0835,2.08395,2.08348,2.08395,7000000.0
2009-09-09 12:08:00,2.08409,2.08431,2.08405,2.08426,9000000.0
2009-09-09 12:09:00,2.08497,2.08507,2.08483,2.08507,8000000.0
2009-09-09 12:10:00,2.08523,2.08529,2.08511,2.08511,6000000.0
2009-09-09 12:11:00,2.08514,2.08529,2.08508,2.08518,7000000.0
2009-09-09 12:12:00,2.0851,2.08523,2.08505,2.08511,7000000.0
2009-09-09 12:13:00,2.08518,2.08543,2.08505,2.08511,10000000.0
2009-09-09 12:14:00,2.0854,2.0854,2.0852,2.0852,8000000.0
2009-09-09 12:15:00,2.08536,2.08547,2.08522,2.08539,8000000.0
2009-09-09 12:16:00,2.08544,2.0855,2.08523,2.08539,8000000.0
2009-09-09 12:17:00,2.08531,2.08531,2.08507,2.0853,8000000.0
2009-09-09 12:18:00,2.08523,2.0858,2.08523,2.08562,11000000.0
2009-09-09 12:19:00,2.0854,2.08547,2.0853,2.08535,9000000.0
2009-09-09 12:20:00,2.0854,2.0854,2.08516,2.08528,10000000.0
2009-09-09 12:21:00,2.08501,2.08533,2.08348,2.08348,7000000.0
2009-09-09 12:22:00,2.08549,2.08549,2.08455,2.08455,8000000.0
2009-09-09 12:23:00,2.08401,2.08415,2.08376,2.08376,7000000.0
2009-09-09 12:24:00,2.08373,2.08379,2.08363,2.08367,7000000.0
2009-09-09 12:25:00,2.08389,2.08389,2.08326,2.08326,6000000.0
2009-09-09 12:26:00,2.08317,2.08325,2.08316,2.08325,8000000.0
2009-09-09 12:27:00,2.08329,2.08333,2.08306,2.08326,10000000.0
2009-09-09 12:28:00,2.08348,2.08348,2.08314,2.08325,9000000.0
2009-09-09 12:29:00,2.08315,2.08315,2.08295,2.08305,6000000.0
2009-09-09 12:30:00,2.08307,2.08348,2.08301,2.08348,7000000.0
2009-09-09 12:31:00,2.08349,2.08349,2.08323,2.08327,11000000.0
2009-09-09 12:32:00,2.08327,2.08327,2.08266,2.08307,7000000.0
2009-09-09 12:33:00,2.08317,2.08317,2.08288,2.08288,7000000.0
2009-09-09 12:34:00,2.08306,2.08339,2.08306,2.08333,7000000.0
2009-09-09 12:35:00,2.08389,2.08389,2.08349,2.08349,8000000.0
2009-09-09 12:36:00,2.08367,2.08367,2.08341,2.08355,8000000.0
2009-09-09 12:37:00,2.0831,2.08348,2.0831,2.08325,9000000.0
2009-09-09 12:38:00,2.0832,2.0832,2.08278,2.08302,8000000.0
2009-09-09 12:39:00,2.08331,2.0836,2.08331,2.08337,9000000.0
2009-09-09 12:40:00,2.08344,2.08354,2.08334,2.08343,7000000.0
2009-09-09 12:41:00,2.08318,2.08318,2.08282,2.08282,8000000.0
2009-09-09 12:42:00,2.08281,2.08283,2.08273,2.08273,5000000.0
2009-09-09 12:43:00,2.08257,2.08266,2.08227,2.08227,9000000.0
2009-09-09 12:44:00,2.08246,2.08255,2.08243,2.08245,8000000.0
2009-09-09 12:45:00,2.08202,2.0824,2.08202,2.08229,5000000.0
2009-09-09 12:46:00,2.08229,2.0824,2.08222,2.08232,9000000.0
2009-09-09 12:47:00,2.0824,2.08264,2.08238,2.08264,10000000.0
2009-09-09 12:48:00,2.08306,2.08353,2.08306,2.08338,11000000.0
2009-09-09 12:49:00,2.08366,2.08388,2.08321,2.08321,7000000.0
2009-09-09 12:50:00,2.08383,2.08398,2.0837,2.08381,7000000.0
2009-09-09 12:51:00,2.08383,2.08384,2.08363,2.08363,8000000.0
2009-09-09 12:52:00,2.08378,2.08378,2.08322,2.08357,11000000.0
2009-09-09 12:53:00,2.08365,2.08372,2.08358,2.08366,8000000.0
2009-09-09 12:54:00,2.08348,2.0835,2.08304,2.08304,7000000.0
2009-09-09 12:55:00,2.08309,2.08315,2.08302,2.08308,8000000.0
2009-09-09 12:56:00,2.083,2.083,2.08269,2.08269,7000000.0
2009-09-09 12:57:00,2.08233,2.08255,2.08195,2.08195,7000000.0
2009-09-09 12:58:00,2.08265,2.08265,2.08249,2.08264,8000000.0
2009-09-09 12:59:00,2.08254,2.08255,2.08233,2.08242,7000000.0
2009-09-09 13:00:00,2.08245,2.08248,2.08239,2.0824,8000000.0
2009-09-09 13:01:00,2.08248,2.08264,2.08236,2.08253,8000000.0
2009-09-09 13:02:00,2.0827,2.08309,2.0827,2.08307,7000000.0
2009-09-09 13:03:00,2.08309,2.08337,2.08309,2.08337,8000000.0
2009-09-09 13:04:00,2.0834,2.08364,2.08337,2.08364,7000000.0
2009-09-09 13:05:00,2.08365,2.08365,2.08285,2.0829,8000000.0
2009-09-09 13:06:00,2.08295,2.08303,2.08284,2.08297,7000000.0
2009-09-09 13:07:00,2.0831,2.08321,2.0831,2.08316,5000000.0
2009-09-09 13:08:00,2.08299,2.08299,2.08275,2.08293,10000000.0
2009-09-09 13:09:00,2.08315,2.08335,2.08315,2.08335,7000000.0
2009-09-09 13:10:00,2.0829,2.0829,2.08233,2.08233,9000000.0
2009-09-09 13:11:00,2.08248,2.08248,2.08211,2.08226,8000000.0
2009-09-09 13:12:00,2.08208,2.08224,2.08205,2.08224,8000000.0
2009-09-09 13:13:00,2.08268,2.08305,2.08268,2.08305,9000000.0
2009-09-09 13:14:00,2.08313,2.0834,2.08313,2.08332,6000000.0
2009-09-09 13:15:00,2.08309,2.08309,2.08209,2.08209,8000000.0
2009-09-09 13:16:00,2.08189,2.08196,2.08177,2.08184,8000000.0
2009-09-09 13:17:00,2.0817,2.0817,2.08119,2.08121,9000000.0
2009-09-09 13:18:00,2.08096,2.08096,2.0807,2.08074,10000000.0
2009-09-09 13:19:00,2.08044,2.08046,2.08013,2.08013,8000000.0
2009-09-09 13:20:00,2.08011,2.08065,2.08011,2.08065,8000000.0
2009-09-09 13:21:00,2.08058,2.08058,2.0803,2.08045,7000000.0
2009-09-09 13:22:00,2.08055,2.08091,2.08047,2.08091,11000000.0
2009-09-09 13:23:00,2.08077,2.08137,2.08075,2.08137,8000000.0
2009-09-09 13:24:00,2.08143,2.08166,2.08136,2.08166,7000000.0
2009-09-09 13:25:00,2.08113,2.08113,2.08085,2.08085,5000000.0
2009-09-09 13:26:00,2.08064,2.0807,2.08033,2.08033,10000000.0
2009-09-09 13:27:00,2.08008,2.08014,2.08,2.08,8000000.0
2009-09-09 13:28:00,2.07958,2.07958,2.07893,2.07925,21000000.0
2009-09-09 13:29:00,2.07928,2.07928,2.07906,2.07924,17000000.0
2009-09-09 13:30:00,2.0796,2.07992,2.0796,2.07992,7000000.0
2009-09-09 13:31:00,2.08001,2.08004,2.07999,2.08004,9000000.0
2009-09-09 13:32:00,2.08013,2.08037,2.08013,2.08037,14000000.0
2009-09-09 13:33:00,2.08042,2.08047,2.0803,2.08046,14000000.0
2009-09-09 13:34:00,2.08044,2.08056,2.08032,2.08032,31000000.0
2009-09-09 13:35:00,2.08022,2.08029,2.08007,2.08007,17000000.0
2009-09-09 13:36:00,2.07935,2.07935,2.07891,2.07891,24000000.0
2009-09-09 13:37:00,2.07879,2.07896,2.07865,2.07896,10000000.0
2009-09-09 13:38:00,2.07883,2.0792,2.07883,2.07917,18000000.0
2009-09-09 13:39:00,2.07955,2.0796,2.07942,2.07951,15000000.0
2009-09-09 13:40:00,2.07877,2.07877,2.07836,2.07837,29000000.0
2009-09-09 13:41:00,2.07855,2.07912,2.07855,2.07912,13000000.0
2009-09-09 13:42:00,2.07923,2.07929,2.0788,2.07881,8000000.0
2009-09-09 13:43:00,2.07849,2.07849,2.07832,2.07832,10000000.0
2009-09-09 13:44:00,2.07824,2.07824,2.07762,2.07778,26000000.0
2009-09-09 13:45:00,2.07772,2.07802,2.07772,2.07796,22000000.0
2009-09-09 13:46:00,2.07817,2.07818,2.07785,2.07791,19000000.0
2009-09-09 13:47:00,2.07811,2.07832,2.07811,2.0783,17000000.0
2009-09-09 13:48:00,2.07816,2.07844,2.07812,2.07824,22000000.0
2009-09-09 13:49:00,2.07904,2.0795,2.07892,2.07938,24000000.0
2009-09-09 13:50:00,2.0793,2.0793,2.07912,2.07912,15000000.0
2009-09-09 13:51:00,2.07935,2.07935,2.07849,2.07849,22000000.0
2009-09-09 13:52:00,2.07865,2.07865,2.07828,2.07865,32000000.0
2009-09-09 13:53:00,2.0785,2.07859,2.07843,2.07846,28000000.0
2009-09-09 13:54:00,2.07856,2.0787,2.07847,2.07853,31000000.0
2009-09-09 13:55:00,2.07853,2.07863,2.07849,2.07859,20000000.0
2009-09-09 13:56:00,2.0786,2.07924,2.0786,2.07911,24000000.0
2009-09-09 13:57:00,2.07935,2.07935,2.07907,2.07908,34000000.0
2009-09-09 13:58:00,2.07913,2.07913,2.07892,2.07892,16000000.0
2009-09-09 13:59:00,2.07936,2.08012,2.07936,2.08012,30000000.0
2009-09-09 14:00:00,2.08028,2.08045,2.08004,2.08005,39000000.0
2009-09-09 14:01:00,2.08007,2.08012,2.07991,2.07993,30000000.0
2009-09-09 14:02:00,2.08009,2.08009,2.07998,2.08003,19000000.0
2009-09-09 14:03:00,2.07997,2.07997,2.07972,2.07972,23000000.0
2009-09-09 14:04:00,2.07993,2.07995,2.07973,2.07973,33000000.0
2009-09-09 14:05:00,2.07976,2.0803,2.07976,2.0803,28000000.0
2009-09-09 14:06:00,2.08025,2.08052,2.08025,2.08046,31000000.0
2009-09-09 14:07:00,2.08065,2.08065,2.08025,2.08031,31000000.0
2009-09-09 14:08:00,2.07988,2.07988,2.07954,2.07962,27000000.0
2009-09-09 14:09:00,2.07962,2.0801,2.07962,2.0801,27000000.0
2009-09-09 14:10:00,2.07997,2.08003,2.07979,2.08003,24000000.0
2009-09-09 14:11:00,2.08005,2.08005,2.07985,2.08003,21000000.0
2009-09-09 14:12:00,2.07972,2.08005,2.07972,2.07986,22000000.0
2009-09-09 14:13:00,2.08054,2.08082,2.0805,2.08076,13000000.0
2009-09-09 14:14:00,2.08072,2.08072,2.08062,2.08062,21000000.0
2009-09-09 14:15:00,2.08098,2.08098,2.08018,2.08018,25000000.0
2009-09-09 14:16:00,2.08025,2.08047,2.07988,2.07988,26000000.0
2009-09-09 14:17:00,2.0797,2.07972,2.07927,2.07931,32000000.0
2009-09-09 14:18:00,2.07891,2.07902,2.07891,2.07902,27000000.0
2009-09-09 14:19:00,2.07909,2.07909,2.07875,2.07875,35000000.0
2009-09-09 14:20:00,2.07878,2.07925,2.07878,2.07925,32000000.0
2009-09-09 14:21:00,2.07923,2.07965,2.07923,2.07958,39000000.0
2009-09-09 14:22:00,2.08009,2.08049,2.08009,2.08019,22000000.0
2009-09-09 14:23:00,2.07994,2.08021,2.07992,2.08013,40000000.0
2009-09-09 14:24:00,2.08001,2.08001,2.07966,2.07982,10000000.0
2009-09-09 14:25:00,2.07971,2.08009,2.07961,2.07993,35000000.0
2009-09-09 14:26:00,2.0798,2.0798,2.0795,2.07977,18000000.0
2009-09-09 14:27:00,2.07993,2.08044,2.07993,2.08044,28000000.0
2009-09-09 14:28:00,2.08066,2.08102,2.08042,2.08102,21000000.0
2009-09-09 14:29:00,2.08107,2.08134,2.08103,2.08103,16000000.0
2009-09-09 14:30:00,2.08097,2.08097,2.08044,2.08084,25000000.0
2009-09-09 14:31:00,2.081,2.08151,2.081,2.08142,26000000.0
2009-09-09 14:32:00,2.08153,2.08156,2.08127,2.08147,32000000.0
2009-09-09 14:33:00,2.08157,2.0819,2.08157,2.08187,20000000.0
2009-09-09 14:34:00,2.08175,2.08175,2.08162,2.08162,25000000.0
2009-09-09 14:35:00,2.08196,2.08213,2.08169,2.08213,23000000.0
2009-09-09 14:36:00,2.08232,2.08232,2.08154,2.08154,11000000.0
2009-09-09 14:37:00,2.08182,2.08217,2.08182,2.08217,41000000.0
2009-09-09 14:38:00,2.08242,2.08242,2.08206,2.08221,54000000.0
2009-09-09 14:39:00,2.08244,2.08244,2.0822,2.08244,36000000.0
2009-09-09 14:40:00,2.08256,2.08267,2.08251,2.08262,36000000.0
2009-09-09 14:41:00,2.0825,2.08252,2.0822,2.08223,41000000.0
2009-09-09 14:42:00,2.08248,2.08248,2.08235,2.0824,19000000.0
2009-09-09 14:43:00,2.08229,2.0824,2.08225,2.08225,20000000.0
2009-09-09 14:44:00,2.0826,2.0826,2.0824,2.08241,25000000.0
2009-09-09 14:45:00,2.08237,2.08237,2.08217,2.08222,33000000.0
2009-09-09 14:46:00,2.08213,2.08221,2.08204,2.08205,11000000.0
2009-09-09 14:47:00,2.08185,2.08199,2.08176,2.08199,7000000.0
2009-09-09 14:48:00,2.08209,2.08214,2.08206,2.08207,21000000.0
2009-09-09 14:49:00,2.082,2.082,2.08147,2.08147,32000000.0
2009-09-09 14:50:00,2.08167,2.08167,2.0815,2.0816,33000000.0
2009-09-09 14:51:00,2.08165,2.08165,2.08065,2.08086,37000000.0
2009-09-09 14:52:00,2.08079,2.08079,2.08054,2.08054,17000000.0
2009-09-09 14:53:00,2.08038,2.08104,2.08038,2.08104,22000000.0
2009-09-09 14:54:00,2.08095,2.08119,2.08088,2.08119,17000000.0
2009-09-09 14:55:00,2.08109,2.08112,2.08103,2.08106,7000000.0
2009-09-09 14:56:00,2.08125,2.08159,2.08125,2.08159,21000000.0
2009-09-09 14:57:00,2.08179,2.08221,2.08179,2.08221,12000000.0
2009-09-09 14:58:00,2.08243,2.08268,2.08233,2.08243,31000000.0
2009-09-09 14:59:00,2.0825,2.08294,2.0825,2.08294,20000000.0
2009-09-09 15:00:00,2.083,2.083,2.0823,2.0823,32000000.0
2009-09-09 15:01:00,2.08231,2.08253,2.0823,2.08237,14000000.0
2009-09-09 15:02:00,2.08241,2.08241,2.08196,2.08229,26000000.0
2009-09-09 15:03:00,2.08235,2.08235,2.08188,2.08188,30000000.0
2009-09-09 15:04:00,2.08215,2.08238,2.08215,2.08232,29000000.0
2009-09-09 15:05:00,2.0825,2.08287,2.0825,2.08269,28000000.0
2009-09-09 15:06:00,2.08256,2.08283,2.08256,2.08265,16000000.0
2009-09-09 15:07:00,2.08275,2.08345,2.08275,2.08345,26000000.0
2009-09-09 15:08:00,2.08333,2.08333,2.08282,2.08282,25000000.0
2009-09-09 15:09:00,2.08287,2.08311,2.08274,2.08311,34000000.0
2009-09-09 15:10:00,2.0831,2.08331,2.08278,2.08331,36000000.0
2009-09-09 15:11:00,2.08366,2.08374,2.08347,2.08374,27000000.0
2009-09-09 15:12:00,2.08373,2.08388,2.0837,2.08388,26000000.0
2009-09-09 15:13:00,2.08356,2.08369,2.08341,2.08341,41000000.0
2009-09-09 15:14:00,2.08306,2.08312,2.083,2.08307,30000000.0
2009-09-09 15:15:00,2.08338,2.08349,2.08338,2.08349,21000000.0
2009-09-09 15:16:00,2.08405,2.08437,2.08398,2.08398,9000000.0
2009-09-09 15:17:00,2.08335,2.08356,2.08328,2.08356,26000000.0
2009-09-09 15:18:00,2.08384,2.08384,2.08366,2.0837,10000000.0
2009-09-09 15:19:00,2.08379,2.08379,2.08358,2.08377,16000000.0
2009-09-09 15:20:00,2.0838,2.08391,2.0838,2.08387,20000000.0
2009-09-09 15:21:00,2.08392,2.08418,2.08392,2.08418,12000000.0
2009-09-09 15:22:00,2.08402,2.08402,2.08345,2.08369,22000000.0
2009-09-09 15:23:00,2.08362,2.08407,2.08362,2.08399,36000000.0
2009-09-09 15:24:00,2.08341,2.08341,2.08315,2.08327,20000000.0
2009-09-09 15:25:00,2.08353,2.08358,2.08344,2.08347,14000000.0
2009-09-09 15:26:00,2.08391,2.08391,2.08375,2.08375,40000000.0
2009-09-09 15:27:00,2.08366,2.08366,2.08319,2.08328,32000000.0
2009-09-09 15:28:00,2.08309,2.08341,2.08305,2.08341,55000000.0
2009-09-09 15:29:00,2.08362,2.08362,2.0817,2.0818,47000000.0
2009-09-09 15:30:00,2.08155,2.08336,2.08127,2.08336,71000000.0
2009-09-09 15:31:00,2.08308,2.08308,2.08283,2.08295,58000000.0
2009-09-09 15:32:00,2.08342,2.08375,2.08298,2.08375,25000000.0
2009-09-09 15:33:00,2.08415,2.08437,2.08414,2.08432,32000000.0
2009-09-09 15:34:00,2.0845,2.0845,2.08422,2.08442,22000000.0
2009-09-09 15:35:00,2.08443,2.08443,2.08408,2.08414,30000000.0
2009-09-09 15:36:00,2.08379,2.08379,2.08325,2.08325,23000000.0
2009-09-09 15:37:00,2.08316,2.08334,2.0831,2.0831,24000000.0
2009-09-09 15:38:00,2.08294,2.0835,2.08294,2.0835,61000000.0
2009-09-09 15:39:00,2.08377,2.08381,2.08347,2.08358,40000000.0
2009-09-09 15:40:00,2.0839,2.0839,2.08374,2.08378,37000000.0
2009-09-09 15:41:00,2.08368,2.08405,2.08368,2.08405,43000000.0
2009-09-09 15:42:00,2.08417,2.08433,2.08407,2.08433,41000000.0
2009-09-09 15:43:00,2.08411,2.0843,2.08403,2.08403,30000000.0
2009-09-09 15:44:00,2.08427,2.08428,2.084,2.0841,29000000.0
2009-09-09 15:45:00,2.0838,2.08391,2.08314,2.08314,36000000.0
2009-09-09 15:46:00,2.08287,2.08292,2.0826,2.0826,24000000.0
2009-09-09 15:47:00,2.08291,2.08303,2.08286,2.08298,31000000.0
2009-09-09 15:48:00,2.08299,2.08299,2.08251,2.08251,33000000.0
2009-09-09 15:49:00,2.08252,2.08314,2.08252,2.08314,25000000.0
2009-09-09 15:50:00,2.0834,2.0834,2.08253,2.08253,11000000.0
2009-09-09 15:51:00,2.08276,2.0829,2.08264,2.08268,37000000.0
2009-09-09 15:52:00,2.08229,2.08344,2.08229,2.08344,23000000.0
2009-09-09 15:53:00,2.08316,2.08325,2.08301,2.08301,15000000.0
2009-09-09 15:54:00,2.08301,2.08303,2.0829,2.0829,26000000.0
2009-09-09 15:55:00,2.08298,2.08331,2.0829,2.0829,33000000.0
2009-09-09 15:56:00,2.08278,2.08316,2.08278,2.08316,36000000.0
2009-09-09 15:57:00,2.08345,2.08392,2.08345,2.08386,34000000.0
2009-09-09 15:58:00,2.08403,2.08424,2.08388,2.08401,24000000.0
2009-09-09 15:59:00,2.08411,2.08497,2.08411,2.08497,23000000.0
2009-09-09 16:00:00,2.08523,2.0855,2.0848,2.0855,51000000.0
2009-09-09 16:01:00,2.08545,2.08545,2.08451,2.08451,31000000.0
2009-09-09 16:02:00,2.08398,2.08409,2.08386,2.08396,29000000.0
2009-09-09 16:03:00,2.08397,2.08438,2.08397,2.08403,51000000.0
2009-09-09 16:04:00,2.08398,2.08412,2.08392,2.08412,38000000.0
2009-09-09 16:05:00,2.08402,2.08427,2.08402,2.08418,37000000.0
2009-09-09 16:06:00,2.08373,2.08392,2.08373,2.08391,33000000.0
2009-09-09 16:07:00,2.08387,2.08387,2.08223,2.08223,37000000.0
2009-09-09 16:08:00,2.08204,2.08283,2.08204,2.08283,37000000.0
2009-09-09 16:09:00,2.0828,2.08285,2.0824,2.08246,44000000.0
2009-09-09 16:10:00,2.08269,2.08299,2.08269,2.08299,41000000.0
2009-09-09 16:11:00,2.08304,2.08339,2.08301,2.08339,27000000.0
2009-09-09 16:12:00,2.08336,2.08336,2.08298,2.08298,22000000.0
2009-09-09 16:13:00,2.08298,2.08314,2.08277,2.08277,38000000.0
2009-09-09 16:14:00,2.08279,2.0831,2.08279,2.08288,41000000.0
2009-09-09 16:15:00,2.08252,2.08273,2.08239,2.08267,42000000.0
2009-09-09 16:16:00,2.08297,2.08336,2.08297,2.08328,45000000.0
2009-09-09 16:17:00,2.08306,2.08306,2.08273,2.08273,22000000.0
2009-09-09 16:18:00,2.08237,2.0826,2.08228,2.08258,49000000.0
2009-09-09 16:19:00,2.08275,2.08312,2.08275,2.08293,27000000.0
2009-09-09 16:20:00,2.08351,2.08357,2.08336,2.08357,52000000.0
2009-09-09 16:21:00,2.08422,2.08422,2.084,2.08422,37000000.0
2009-09-09 16:22:00,2.08439,2.08485,2.08439,2.08482,50000000.0
2009-09-09 16:23:00,2.08446,2.08446,2.08386,2.08386,48000000.0
2009-09-09 16:24:00,2.08382,2.08446,2.08382,2.08446,44000000.0
2009-09-09 16:25:00,2.08444,2.08467,2.08432,2.08451,28000000.0
2009-09-09 16:26:00,2.08437,2.08456,2.0842,2.0842,41000000.0
2009-09-09 16:27:00,2.08379,2.08395,2.08372,2.08395,46000000.0
2009-09-09 16:28:00,2.08435,2.08491,2.08435,2.08491,34000000.0
2009-09-09 16:29:00,2.08491,2.08491,2.08454,2.08487,24000000.0
2009-09-09 16:30:00,2.08488,2.0853,2.08488,2.0853,43000000.0
2009-09-09 16:31:00,2.08531,2.08531,2.08464,2.08464,36000000.0
2009-09-09 16:32:00,2.08453,2.08474,2.08453,2.08468,34000000.0
2009-09-09 16:33:00,2.08443,2.08547,2.08443,2.08542,41000000.0
2009-09-09 16:34:00,2.08562,2.08636,2.08562,2.08633,29000000.0
2009-09-09 16:35:00,2.08658,2.08662,2.08602,2.08602,53000000.0
2009-09-09 16:36:00,2.08565,2.08593,2.08554,2.08593,43000000.0
2009-09-09 16:37:00,2.0853,2.08545,2.0853,2.08541,56000000.0
2009-09-09 16:38:00,2.08607,2.08616,2.08597,2.08608,34000000.0
2009-09-09 16:39:00,2.08622,2.08658,2.08622,2.08654,43000000.0
2009-09-09 16:40:00,2.08676,2.08728,2.08676,2.08715,63000000.0
2009-09-09 16:41:00,2.08684,2.08692,2.08658,2.08682,44000000.0
2009-09-09 16:42:00,2.08675,2.08675,2.08625,2.08625,57000000.0
2009-09-09 16:43:00,2.0862,2.08643,2.0862,2.08643,20000000.0
2009-09-09 16:44:00,2.08616,2.08616,2.08582,2.086,34000000.0
2009-09-09 16:45:00,2.08614,2.0867,2.0861,2.0867,41000000.0
2009-09-09 16:46:00,2.08678,2.08691,2.08641,2.08691,59000000.0
2009-09-09 16:47:00,2.08702,2.08739,2.087,2.08739,55000000.0
2009-09-09 16:48:00,2.08738,2.08777,2.08738,2.08749,46000000.0
2009-09-09 16:49:00,2.0876,2.08769,2.08753,2.0876,35000000.0
2009-09-09 16:50:00,2.08789,2.08789,2.08724,2.08724,45000000.0
2009-09-09 16:51:00,2.0869,2.0869,2.08665,2.08683,30000000.0
2009-09-09 16:52:00,2.08688,2.0871,2.08687,2.08708,30000000.0
2009-09-09 16:53:00,2.08739,2.08739,2.08718,2.08718,19000000.0
2009-09-09 16:54:00,2.08734,2.08747,2.08728,2.08732,18000000.0
2009-09-09 16:55:00,2.08767,2.08791,2.08767,2.08787,40000000.0
2009-09-09 16:56:00,2.08783,2.0879,2.08768,2.08785,37000000.0
2009-09-09 16:57:00,2.08808,2.08826,2.08803,2.08826,17000000.0
2009-09-09 16:58:00,2.0881,2.0881,2.08768,2.08768,45000000.0
2009-09-09 16:59:00,2.08755,2.08777,2.08731,2.08777,39000000.0
2009-09-09 17:00:00,2.08813,2.08859,2.08813,2.08859,47000000.0
2009-09-09 17:01:00,2.08835,2.08849,2.08818,2.08827,26000000.0
2009-09-09 17:02:00,2.08843,2.08877,2.08822,2.08877,33000000.0
2009-09-09 17:03:00,2.08862,2.0887,2.08838,2.08869,33000000.0
2009-09-09 17:04:00,2.08859,2.08906,2.08859,2.08906,37000000.0
2009-09-09 17:05:00,2.08879,2.08879,2.08847,2.08847,35000000.0
2009-09-09 17:06:00,2.08838,2.08838,2.0879,2.0879,46000000.0
2009-09-09 17:07:00,2.0874,2.0874,2.08685,2.08685,33000000.0
2009-09-09 17:08:00,2.08719,2.08757,2.08708,2.08757,45000000.0
2009-09-09 17:09:00,2.08772,2.08774,2.08758,2.08765,47000000.0
2009-09-09 17:10:00,2.08762,2.08792,2.08762,2.08792,36000000.0
2009-09-09 17:11:00,2.08768,2.08774,2.0874,2.0875,44000000.0
2009-09-09 17:12:00,2.08746,2.08746,2.08712,2.08718,23000000.0
2009-09-09 17:13:00,2.08734,2.08802,2.08734,2.08802,35000000.0
2009-09-09 17:14:00,2.08812,2.08821,2.08812,2.08815,27000000.0
2009-09-09 17:15:00,2.08827,2.08837,2.08815,2.08816,26000000.0
2009-09-09 17:16:00,2.08835,2.08836,2.08828,2.08831,27000000.0
2009-09-09 17:17:00,2.08833,2.08841,2.08803,2.08803,38000000.0
2009-09-09 17:18:00,2.08811,2.08811,2.08798,2.08805,29000000.0
2009-09-09 17:19:00,2.08785,2.08789,2.08772,2.08772,19000000.0
2009-09-09 17:20:00,2.0878,2.08798,2.08775,2.08778,29000000.0
2009-09-09 17:21:00,2.08768,2.08768,2.0873,2.08739,26000000.0
2009-09-09 17:22:00,2.0874,2.08775,2.08726,2.08775,30000000.0
2009-09-09 17:23:00,2.08784,2.08784,2.08734,2.08734,32000000.0
2009-09-09 17:24:00,2.08702,2.08704,2.08654,2.08654,23000000.0
2009-09-09 17:25:00,2.08664,2.0868,2.08652,2.08679,20000000.0
2009-09-09 17:26:00,2.08701,2.08701,2.08649,2.08649,18000000.0
2009-09-09 17:27:00,2.08622,2.08623,2.08591,2.08601,44000000.0
2009-09-09 17:28:00,2.08638,2.08657,2.08635,2.08649,39000000.0
2009-09-09 17:29:00,2.08645,2.0865,2.08633,2.0865,36000000.0
2009-09-09 17:30:00,2.0865,2.08653,2.08624,2.08637,61000000.0
2009-09-09 17:31:00,2.08669,2.08669,2.08639,2.08661,62000000.0
2009-09-09 17:32:00,2.08675,2.0872,2.08675,2.08693,54000000.0
2009-09-09 17:33:00,2.0867,2.08705,2.0867,2.08705,64000000.0
2009-09-09 17:34:00,2.08733,2.08815,2.08733,2.0881,60000000.0
2009-09-09 17:35:00,2.08832,2.08844,2.08825,2.0883,43000000.0
2009-09-09 17:36:00,2.08818,2.08822,2.08801,2.08801,58000000.0
2009-09-09 17:37:00,2.08808,2.08835,2.08806,2.08815,47000000.0
2009-09-09 17:38:00,2.0881,2.08817,2.08786,2.08786,44000000.0
2009-09-09 17:39:00,2.08757,2.08757,2.08721,2.08732,41000000.0
2009-09-09 17:40:00,2.08746,2.08779,2.08744,2.08744,59000000.0
2009-09-09 17:41:00,2.08746,2.08756,2.08717,2.08717,50000000.0
2009-09-09 17:42:00,2.08695,2.08726,2.08695,2.08711,37000000.0
2009-09-09 17:43:00,2.08722,2.08727,2.08715,2.08725,33000000.0
2009-09-09 17:44:00,2.08717,2.08717,2.0868,2.08714,46000000.0
2009-09-09 17:45:00,2.08735,2.08761,2.08735,2.08754,49000000.0
2009-09-09 17:46:00,2.08755,2.08778,2.08755,2.08778,56000000.0
2009-09-09 17:47:00,2.08796,2.08796,2.08764,2.08773,65000000.0
2009-09-09 17:48:00,2.0881,2.0886,2.08804,2.0886,61000000.0
2009-09-09 17:49:00,2.08897,2.08897,2.08841,2.08895,72000000.0
2009-09-09 17:50:00,2.08888,2.08888,2.08863,2.08882,53000000.0
2009-09-09 17:51:00,2.08865,2.08877,2.08845,2.08877,54000000.0
2009-09-09 17:52:00,2.08866,2.08892,2.08866,2.08872,51000000.0
2009-09-09 17:53:00,2.08877,2.089,2.0887,2.089,42000000.0
2009-09-09 17:54:00,2.08941,2.0897,2.08917,2.0897,32000000.0
2009-09-09 17:55:00,2.08998,2.09005,2.08986,2.08993,32000000.0
2009-09-09 17:56:00,2.08997,2.09002,2.08985,2.09002,47000000.0
2009-09-09 17:57:00,2.08979,2.08979,2.08955,2.08961,34000000.0
2009-09-09 17:58:00,2.08964,2.08974,2.08944,2.08964,44000000.0
2009-09-09 17:59:00,2.08993,2.08997,2.08985,2.08996,39000000.0
2009-09-09 18:00:00,2.08995,2.08995,2.08976,2.08976,32000000.0
2009-09-09 18:01:00,2.08987,2.08987,2.08953,2.08953,52000000.0
2009-09-09 18:02:00,2.08944,2.08952,2.08929,2.08929,30000000.0
2009-09-09 18:03:00,2.08938,2.08978,2.08938,2.08978,38000000.0
2009-09-09 18:04:00,2.08979,2.08992,2.08967,2.08967,38000000.0
2009-09-09 18:05:00,2.08941,2.08957,2.08929,2.08949,36000000.0
2009-09-09 18:06:00,2.08939,2.08943,2.08919,2.08926,32000000.0
2009-09-09 18:07:00,2.08935,2.08939,2.08925,2.08938,38000000.0
2009-09-09 18:08:00,2.0892,2.08933,2.0892,2.08931,56000000.0
2009-09-09 18:09:00,2.08929,2.08961,2.08926,2.08927,34000000.0
2009-09-09 18:10:00,2.08927,2.08974,2.08927,2.08974,26000000.0
2009-09-09 18:11:00,2.08987,2.08994,2.08977,2.08977,34000000.0
2009-09-09 18:12:00,2.08969,2.08969,2.08948,2.08949,24000000.0
2009-09-09 18:13:00,2.08949,2.08949,2.08917,2.08923,30000000.0
2009-09-09 18:14:00,2.089,2.08911,2.08896,2.08911,22000000.0
2009-09-09 18:15:00,2.08906,2.08906,2.08892,2.08898,21000000.0
2009-09-09 18:16:00,2.08885,2.08901,2.08883,2.08891,66000000.0
2009-09-09 18:17:00,2.08892,2.08892,2.08875,2.08881,60000000.0
2009-09-09 18:18:00,2.08884,2.08898,2.08884,2.08895,33000000.0
2009-09-09 18:19:00,2.08911,2.08924,2.08908,2.08921,46000000.0
2009-09-09 18:20:00,2.08921,2.0898,2.08921,2.0898,61000000.0
2009-09-09 18:21:00,2.08945,2.08952,2.08942,2.08952,37000000.0
2009-09-09 18:22:00,2.08956,2.08963,2.08948,2.08962,49000000.0
2009-09-09 18:23:00,2.0897,2.09005,2.0897,2.09005,34000000.0
2009-09-09 18:24:00,2.08987,2.08991,2.08968,2.08988,47000000.0
2009-09-09 18:25:00,2.08969,2.08986,2.08967,2.08972,31000000.0
2009-09-09 18:26:00,2.08972,2.08972,2.08937,2.08937,43000000.0
2009-09-09 18:27:00,2.08941,2.08989,2.08941,2.08971,35000000.0
2009-09-09 18:28:00,2.08981,2.08987,2.08977,2.08983,18000000.0
2009-09-09 18:29:00,2.08956,2.08971,2.08948,2.08948,24000000.0
2009-09-09 18:30:00,2.08924,2.08964,2.08924,2.08964,32000000.0
2009-09-09 18:31:00,2.08973,2.08973,2.08956,2.08959,46000000.0
2009-09-09 18:32:00,2.08947,2.08955,2.08927,2.08943,55000000.0
2009-09-09 18:33:00,2.08928,2.08975,2.08928,2.08975,29000000.0
2009-09-09 18:34:00,2.08997,2.09006,2.08975,2.08975,32000000.0
2009-09-09 18:35:00,2.08953,2.08988,2.08953,2.08972,47000000.0
2009-09-09 18:36:00,2.08977,2.08978,2.0896,2.08968,65000000.0
2009-09-09 18:37:00,2.08969,2.08978,2.08963,2.08971,63000000.0
2009-09-09 18:38:00,2.08954,2.08954,2.08893,2.08893,61000000.0
2009-09-09 18:39:00,2.08856,2.08866,2.08838,2.08838,37000000.0
2009-09-09 18:40:00,2.08837,2.08845,2.08817,2.08831,52000000.0
2009-09-09 18:41:00,2.0884,2.08866,2.08835,2.08846,68000000.0
2009-09-09 18:42:00,2.08855,2.08872,2.08848,2.08864,40000000.0
2009-09-09 18:43:00,2.08865,2.08871,2.08865,2.08871,39000000.0
2009-09-09 18:44:00,2.08868,2.08868,2.08845,2.08845,33000000.0
2009-09-09 18:45:00,2.08847,2.08868,2.08842,2.08867,57000000.0
2009-09-09 18:46:00,2.08866,2.08888,2.08863,2.08871,61000000.0
2009-09-09 18:47:00,2.08869,2.08874,2.08868,2.08871,41000000.0
2009-09-09 18:48:00,2.08878,2.08888,2.08878,2.08888,26000000.0
2009-09-09 18:49:00,2.08882,2.08882,2.08864,2.08879,31000000.0
2009-09-09 18:50:00,2.08885,2.089,2.08885,2.08893,37000000.0
2009-09-09 18:51:00,2.08889,2.089,2.08888,2.08894,17000000.0
2009-09-09 18:52:00,2.0887,2.08894,2.08858,2.08858,33000000.0
2009-09-09 18:53:00,2.0883,2.0889,2.0883,2.0889,31000000.0
2009-09-09 18:54:00,2.0887,2.08881,2.08866,2.08866,11000000.0
2009-09-09 18:55:00,2.08877,2.08904,2.08877,2.08904,22000000.0
2009-09-09 18:56:00,2.08926,2.0893,2.08912,2.08922,16000000.0
2009-09-09 18:57:00,2.08932,2.08932,2.08891,2.08891,15000000.0
2009-09-09 18:58:00,2.08846,2.08861,2.08843,2.08861,19000000.0
2009-09-09 18:59:00,2.08896,2.08912,2.08863,2.08863,26000000.0
2009-09-09 19:00:00,2.08887,2.08912,2.08878,2.08898,12000000.0
2009-09-09 19:01:00,2.08882,2.08883,2.08837,2.08837,18000000.0
2009-09-09 19:02:00,2.08884,2.08934,2.08863,2.08869,23000000.0
2009-09-09 19:03:00,2.08889,2.08918,2.08889,2.08918,21000000.0
2009-09-09 19:04:00,2.08906,2.08926,2.08904,2.0892,55000000.0
2009-09-09 19:05:00,2.08918,2.08922,2.08901,2.08914,42000000.0
2009-09-09 19:06:00,2.08862,2.08863,2.088,2.08863,63000000.0
2009-09-09 19:07:00,2.08872,2.08892,2.08872,2.08877,39000000.0
2009-09-09 19:08:00,2.08866,2.08874,2.08864,2.08864,32000000.0
2009-09-09 19:09:00,2.0885,2.08889,2.0885,2.08866,56000000.0
2009-09-09 19:10:00,2.08877,2.08877,2.08831,2.08837,27000000.0
2009-09-09 19:11:00,2.0883,2.08857,2.08828,2.08841,36000000.0
2009-09-09 19:12:00,2.0884,2.0884,2.0881,2.08828,25000000.0
2009-09-09 19:13:00,2.08866,2.08899,2.08866,2.08881,23000000.0
2009-09-09 19:14:00,2.08859,2.08859,2.08831,2.08831,37000000.0
2009-09-09 19:15:00,2.08839,2.08849,2.08834,2.08845,17000000.0
2009-09-09 19:16:00,2.08851,2.08871,2.08851,2.08871,23000000.0
2009-09-09 19:17:00,2.08854,2.08854,2.08843,2.08852,17000000.0
2009-09-09 19:18:00,2.08844,2.08844,2.08828,2.08833,30000000.0
2009-09-09 19:19:00,2.08831,2.08872,2.08831,2.08872,36000000.0
2009-09-09 19:20:00,2.08902,2.08926,2.08899,2.08899,23000000.0
2009-09-09 19:21:00,2.08864,2.08877,2.08851,2.08861,21000000.0
2009-09-09 19:22:00,2.08864,2.08888,2.08845,2.08861,25000000.0
2009-09-09 19:23:00,2.08883,2.08912,2.08883,2.08912,12000000.0
2009-09-09 19:24:00,2.08916,2.08917,2.08872,2.08872,39000000.0
2009-09-09 19:25:00,2.08866,2.08879,2.08843,2.08879,49000000.0
2009-09-09 19:26:00,2.08871,2.08871,2.08853,2.08859,48000000.0
2009-09-09 19:27:00,2.08877,2.08916,2.08877,2.08916,51000000.0
2009-09-09 19:28:00,2.08925,2.08925,2.08865,2.08865,40000000.0
2009-09-09 19:29:00,2.08815,2.08861,2.08815,2.08861,28000000.0
2009-09-09 19:30:00,2.08898,2.09019,2.08898,2.08988,32000000.0
2009-09-09 19:31:00,2.08928,2.08997,2.08928,2.0895,28000000.0
2009-09-09 19:32:00,2.08996,2.09017,2.08989,2.09009,31000000.0
2009-09-09 19:33:00,2.09007,2.09012,2.09003,2.09012,14000000.0
2009-09-09 19:34:00,2.09016,2.09025,2.08995,2.09025,49000000.0
2009-09-09 19:35:00,2.09071,2.09102,2.09071,2.09098,28000000.0
2009-09-09 19:36:00,2.0909,2.09095,2.09074,2.09083,16000000.0
2009-09-09 19:37:00,2.09042,2.09062,2.09042,2.09043,26000000.0
2009-09-09 19:38:00,2.09037,2.09037,2.09007,2.09007,18000000.0
2009-09-09 19:39:00,2.09012,2.0903,2.09009,2.0903,13000000.0
2009-09-09 19:40:00,2.09026,2.0904,2.09021,2.0903,16000000.0
2009-09-09 19:41:00,2.09018,2.09039,2.0901,2.09039,17000000.0
2009-09-09 19:42:00,2.09016,2.09029,2.09014,2.09019,19000000.0
2009-09-09 19:43:00,2.09014,2.09022,2.09011,2.09015,21000000.0
2009-09-09 19:44:00,2.09024,2.09032,2.09021,2.09025,21000000.0
2009-09-09 19:45:00,2.09034,2.09059,2.09019,2.09019,33000000.0
2009-09-09 19:46:00,2.0902,2.09038,2.09014,2.09024,18000000.0
2009-09-09 19:47:00,2.09022,2.09032,2.09016,2.09016,22000000.0
2009-09-09 19:48:00,2.09011,2.09023,2.09007,2.09016,18000000.0
2009-09-09 19:49:00,2.09027,2.09036,2.09026,2.09028,27000000.0
2009-09-09 19:50:00,2.09019,2.09046,2.09018,2.09046,23000000.0
2009-09-09 19:51:00,2.09078,2.09078,2.0907,2.09075,25000000.0
2009-09-09 19:52:00,2.0909,2.09104,2.09088,2.09101,15000000.0
2009-09-09 19:53:00,2.09074,2.09074,2.09013,2.09013,21000000.0
2009-09-09 19:54:00,2.0902,2.0902,2.08946,2.08946,9000000.0
2009-09-09 19:55:00,2.08949,2.08949,2.08909,2.08935,30000000.0
2009-09-09 19:56:00,2.08937,2.08946,2.08928,2.08939,20000000.0
2009-09-09 19:57:00,2.0895,2.0895,2.08929,2.08943,12000000.0
2009-09-09 19:58:00,2.08928,2.08928,2.0891,2.0891,13000000.0
2009-09-09 19:59:00,2.08918,2.08922,2.08908,2.08919,31000000.0
2009-09-09 20:00:00,2.08895,2.08906,2.08894,2.08906,23000000.0
2009-09-09 20:01:00,2.08892,2.08892,2.08829,2.08829,13000000.0
2009-09-09 20:02:00,2.08818,2.08859,2.08818,2.08859,20000000.0
2009-09-09 20:03:00,2.08867,2.08867,2.08827,2.08852,18000000.0
2009-09-09 20:04:00,2.08872,2.08897,2.08872,2.08887,27000000.0
2009-09-09 20:05:00,2.0886,2.08874,2.08859,2.08865,23000000.0
2009-09-09 20:06:00,2.08864,2.08864,2.08828,2.08841,13000000.0
2009-09-09 20:07:00,2.08869,2.08948,2.08869,2.08942,29000000.0
2009-09-09 20:08:00,2.08939,2.0896,2.08929,2.08929,15000000.0
2009-09-09 20:09:00,2.08917,2.08931,2.08913,2.08913,17000000.0
2009-09-09 20:10:00,2.0891,2.08923,2.08903,2.08903,20000000.0
2009-09-09 20:11:00,2.08911,2.08945,2.08906,2.08945,10000000.0
2009-09-09 20:12:00,2.0894,2.0894,2.08909,2.08919,15000000.0
2009-09-09 20:13:00,2.08913,2.08942,2.08913,2.08934,17000000.0
2009-09-09 20:14:00,2.08928,2.08974,2.08927,2.08974,15000000.0
2009-09-09 20:15:00,2.08984,2.09033,2.08984,2.09033,10000000.0
2009-09-09 20:16:00,2.09064,2.09094,2.09064,2.09072,22000000.0
2009-09-09 20:17:00,2.09048,2.09048,2.09023,2.09027,17000000.0
2009-09-09 20:18:00,2.09035,2.09167,2.09035,2.09167,24000000.0
2009-09-09 20:19:00,2.09147,2.09176,2.09103,2.09103,9000000.0
2009-09-09 20:20:00,2.0907,2.0907,2.09014,2.09045,14000000.0
2009-09-09 20:21:00,2.09096,2.09106,2.09077,2.09077,7000000.0
2009-09-09 20:22:00,2.09059,2.09078,2.09044,2.09065,12000000.0
2009-09-09 20:23:00,2.09029,2.09042,2.09029,2.09037,6000000.0
2009-09-09 20:24:00,2.09022,2.09048,2.09022,2.09031,15000000.0
2009-09-09 20:25:00,2.09024,2.0903,2.08995,2.08999,16000000.0
2009-09-09 20:26:00,2.08964,2.08998,2.08964,2.08991,22000000.0
2009-09-09 20:27:00,2.09004,2.0901,2.0898,2.0901,11000000.0
2009-09-09 20:28:00,2.09028,2.09043,2.09028,2.09042,7000000.0
2009-09-09 20:29:00,2.09035,2.09041,2.0901,2.0901,20000000.0
2009-09-09 20:30:00,2.09023,2.09029,2.09006,2.09011,27000000.0
2009-09-09 20:31:00,2.09003,2.09011,2.08949,2.08949,17000000.0
2009-09-09 20:32:00,2.08931,2.08946,2.0892,2.08946,20000000.0
2009-09-09 20:33:00,2.08957,2.08975,2.08938,2.08975,14000000.0
2009-09-09 20:34:00,2.09036,2.09128,2.09036,2.09128,28000000.0
2009-09-09 20:35:00,2.09135,2.09135,2.09062,2.09062,23000000.0
2009-09-09 20:36:00,2.09082,2.09082,2.0907,2.09074,11000000.0
2009-09-09 20:37:00,2.09079,2.09083,2.09071,2.09082,7000000.0
2009-09-09 20:38:00,2.0908,2.09093,2.09076,2.09093,10000000.0
2009-09-09 20:39:00,2.09061,2.09063,2.09044,2.09044,9000000.0
2009-09-09 20:40:00,2.09058,2.09115,2.09058,2.09115,7000000.0
2009-09-09 20:41:00,2.09111,2.09115,2.09099,2.09099,8000000.0
2009-09-09 20:42:00,2.09057,2.09088,2.09057,2.09088,15000000.0
2009-09-09 20:43:00,2.09098,2.09125,2.0908,2.09086,12000000.0
2009-09-09 20:44:00,2.0909,2.09102,2.0909,2.09094,7000000.0
2009-09-09 20:45:00,2.09086,2.09086,2.09049,2.0905,12000000.0
2009-09-09 20:46:00,2.09058,2.09092,2.09055,2.09092,9000000.0
2009-09-09 20:47:00,2.09099,2.09099,2.09061,2.09087,11000000.0
2009-09-09 20:48:00,2.09101,2.09101,2.09064,2.09092,11000000.0
2009-09-09 20:49:00,2.09079,2.0911,2.09078,2.09089,18000000.0
2009-09-09 20:50:00,2.09066,2.09103,2.09066,2.09103,8000000.0
2009-09-09 20:51:00,2.09112,2.09112,2.09076,2.09079,18000000.0
2009-09-09 20:52:00,2.09042,2.09126,2.09032,2.09126,15000000.0
2009-09-09 20:53:00,2.09128,2.09128,2.09087,2.09087,8000000.0
2009-09-09 20:54:00,2.09038,2.09093,2.09038,2.09093,10000000.0
2009-09-09 20:55:00,2.0909,2.0909,2.09051,2.09064,8000000.0
2009-09-09 20:56:00,2.09101,2.09114,2.09095,2.09095,8000000.0
2009-09-09 20:57:00,2.09098,2.09141,2.09098,2.09141,18000000.0
2009-09-09 20:58:00,2.09128,2.09128,2.09095,2.09095,14000000.0
2009-09-09 20:59:00,2.09027,2.09055,2.08989,2.09055,8000000.0
2009-09-09 21:00:00,2.09037,2.09087,2.09033,2.09087,11000000.0
2009-09-09 21:01:00,2.09135,2.09135,2.09099,2.09099,16000000.0
2009-09-09 21:02:00,2.09063,2.09073,2.09031,2.09073,18000000.0
2009-09-09 21:03:00,2.09056,2.09101,2.09056,2.09101,13000000.0
2009-09-09 21:04:00,2.09104,2.09116,2.09087,2.09116,8000000.0
2009-09-09 21:05:00,2.09099,2.09118,2.09099,2.09118,11000000.0
2009-09-09 21:06:00,2.09114,2.09114,2.09099,2.09101,8000000.0
2009-09-09 21:07:00,2.09108,2.09133,2.09108,2.09119,7000000.0
2009-09-09 21:08:00,2.09119,2.09148,2.09119,2.09148,11000000.0
2009-09-09 21:09:00,2.09149,2.09162,2.09149,2.0916,9000000.0
2009-09-09 21:10:00,2.09147,2.09147,2.09108,2.09108,9000000.0
2009-09-09 21:11:00,2.09129,2.09132,2.09114,2.09126,8000000.0
2009-09-09 21:12:00,2.0915,2.0915,2.08958,2.09123,8000000.0
2009-09-09 21:13:00,2.09117,2.09143,2.0911,2.09143,8000000.0
2009-09-09 21:14:00,2.09182,2.09218,2.09182,2.09212,8000000.0
2009-09-09 21:15:00,2.09225,2.09243,2.09225,2.09243,11000000.0
2009-09-09 21:16:00,2.09256,2.09256,2.09207,2.09207,9000000.0
2009-09-09 21:17:00,2.09129,2.09171,2.09126,2.09132,11000000.0
2009-09-09 21:18:00,2.09181,2.09234,2.09181,2.09234,7000000.0
2009-09-09 21:19:00,2.09269,2.09273,2.09265,2.09273,7000000.0
2009-09-09 21:20:00,2.09274,2.09297,2.09262,2.09267,12000000.0
2009-09-09 21:21:00,2.09287,2.09303,2.09274,2.09283,8000000.0
2009-09-09 21:22:00,2.09271,2.09288,2.0927,2.09288,7000000.0
2009-09-09 21:23:00,2.09282,2.09303,2.09282,2.09303,10000000.0
2009-09-09 21:24:00,2.09305,2.09305,2.09267,2.09267,8000000.0
2009-09-09 21:25:00,2.09259,2.09281,2.09259,2.09281,9000000.0
2009-09-09 21:26:00,2.09282,2.0929,2.09282,2.0929,17000000.0
2009-09-09 21:27:00,2.09252,2.09273,2.09221,2.09253,31000000.0
2009-09-09 21:28:00,2.09265,2.09265,2.09247,2.09247,20000000.0
2009-09-09 21:29:00,2.09233,2.09233,2.09216,2.0923,11000000.0
2009-09-09 21:30:00,2.09215,2.09217,2.09197,2.09206,9000000.0
2009-09-09 21:31:00,2.09215,2.09224,2.09213,2.09224,7000000.0
2009-09-09 21:32:00,2.09208,2.09217,2.09205,2.09205,8000000.0
2009-09-09 21:33:00,2.09199,2.0922,2.09199,2.0922,7000000.0
2009-09-09 21:34:00,2.09217,2.09224,2.09214,2.09222,10000000.0
2009-09-09 21:35:00,2.09214,2.09214,2.0919,2.09212,11000000.0
2009-09-09 21:36:00,2.09208,2.09208,2.09187,2.09197,11000000.0
2009-09-09 21:37:00,2.09203,2.09207,2.09192,2.09193,10000000.0
2009-09-09 21:38:00,2.09209,2.09209,2.09178,2.09189,26000000.0
2009-09-09 21:39:00,2.09186,2.09211,2.09167,2.09167,18000000.0
2009-09-09 21:40:00,2.09147,2.09167,2.09147,2.09159,12000000.0
2009-09-09 21:41:00,2.09158,2.09158,2.09086,2.09086,13000000.0
2009-09-09 21:42:00,2.09072,2.09072,2.09058,2.09058,7000000.0
2009-09-09 21:43:00,2.09027,2.09033,2.09006,2.09033,11000000.0
2009-09-09 21:44:00,2.09072,2.09077,2.09048,2.09071,18000000.0
2009-09-09 21:45:00,2.09036,2.09047,2.09027,2.09047,10000000.0
2009-09-09 21:46:00,2.09029,2.09072,2.09023,2.09069,15000000.0
2009-09-09 21:47:00,2.09064,2.09064,2.09021,2.09047,10000000.0
2009-09-09 21:48:00,2.09059,2.0906,2.09032,2.09032,7000000.0
2009-09-09 21:49:00,2.09047,2.09061,2.09019,2.09019,8000000.0
2009-09-09 21:50:00,2.08995,2.09021,2.08995,2.09021,10000000.0
2009-09-09 21:51:00,2.0903,2.09035,2.09018,2.09035,8000000.0
2009-09-09 21:52:00,2.09027,2.09031,2.0902,2.09025,10000000.0
2009-09-09 21:53:00,2.09017,2.0902,2.08975,2.08975,8000000.0
2009-09-09 21:54:00,2.09022,2.09038,2.09017,2.09038,9000000.0
2009-09-09 21:55:00,2.0908,2.0912,2.09073,2.09073,11000000.0
2009-09-09 21:56:00,2.09011,2.09049,2.09011,2.09032,22000000.0
2009-09-09 21:57:00,2.09005,2.09036,2.09005,2.09036,13000000.0
2009-09-09 21:58:00,2.0903,2.09034,2.09012,2.09024,16000000.0
2009-09-09 21:59:00,2.09004,2.09021,2.08994,2.08996,25000000.0
2009-09-09 22:00:00,2.09009,2.09009,2.08954,2.08954,12000000.0
2009-09-09 22:01:00,2.08953,2.08965,2.08953,2.08965,19000000.0
2009-09-09 22:02:00,2.08964,2.08964,2.08955,2.0896,11000000.0
2009-09-09 22:03:00,2.08957,2.08966,2.08934,2.08934,33000000.0
2009-09-09 22:04:00,2.08979,2.08979,2.08951,2.08959,11000000.0
2009-09-09 22:05:00,2.08976,2.08995,2.08976,2.08991,16000000.0
2009-09-09 22:06:00,2.09,2.09045,2.09,2.09045,8000000.0
2009-09-09 22:07:00,2.09043,2.0905,2.09008,2.09008,15000000.0
2009-09-09 22:08:00,2.0899,2.0899,2.08977,2.0898,30000000.0
2009-09-09 22:09:00,2.08974,2.08977,2.08973,2.08973,13000000.0
2009-09-09 22:10:00,2.08975,2.08989,2.08973,2.08973,8000000.0
2009-09-09 22:11:00,2.08968,2.08976,2.08968,2.08976,11000000.0
2009-09-09 22:12:00,2.08975,2.08989,2.08975,2.08989,15000000.0
2009-09-09 22:13:00,2.0899,2.0899,2.08987,2.08987,10000000.0
2009-09-09 22:14:00,2.08991,2.09003,2.08991,2.09002,13000000.0
2009-09-09 22:15:00,2.09008,2.09011,2.09007,2.09011,9000000.0
2009-09-09 22:16:00,2.09031,2.09031,2.09014,2.0902,8000000.0
2009-09-09 22:17:00,2.09017,2.09017,2.09009,2.09009,16000000.0
2009-09-09 22:18:00,2.09011,2.09036,2.09011,2.09036,9000000.0
2009-09-09 22:19:00,2.09037,2.09037,2.09018,2.09018,5000000.0
2009-09-09 22:20:00,2.09011,2.09047,2.08979,2.09047,7000000.0
2009-09-09 22:21:00,2.0905,2.09099,2.0905,2.09099,11000000.0
2009-09-09 22:22:00,2.09124,2.09124,2.091,2.09109,11000000.0
2009-09-09 22:23:00,2.09123,2.0914,2.09114,2.09114,15000000.0
2009-09-09 22:24:00,2.09121,2.09154,2.09121,2.0913,10000000.0
2009-09-09 22:25:00,2.09139,2.09139,2.0912,2.0912,8000000.0
2009-09-09 22:26:00,2.09121,2.09126,2.09121,2.09121,8000000.0
2009-09-09 22:27:00,2.09125,2.0915,2.09125,2.09147,10000000.0
2009-09-09 22:28:00,2.0916,2.09179,2.09147,2.09147,10000000.0
2009-09-09 22:29:00,2.09142,2.09157,2.09142,2.09149,7000000.0
2009-09-09 22:30:00,2.09169,2.0917,2.09151,2.09151,11000000.0
2009-09-09 22:31:00,2.09135,2.09178,2.09119,2.09178,22000000.0
2009-09-09 22:32:00,2.09181,2.09195,2.09179,2.09192,7000000.0
2009-09-09 22:33:00,2.09167,2.09172,2.09148,2.09154,38000000.0
2009-09-09 22:34:00,2.09119,2.0916,2.09119,2.09131,47000000.0
2009-09-09 22:35:00,2.09132,2.09187,2.09132,2.09187,27000000.0
2009-09-09 22:36:00,2.09177,2.09225,2.09177,2.09225,26000000.0
2009-09-09 22:37:00,2.09288,2.09296,2.09266,2.09266,28000000.0
2009-09-09 22:38:00,2.09255,2.09267,2.09243,2.09267,15000000.0
2009-09-09 22:39:00,2.09276,2.09291,2.09276,2.09286,11000000.0
2009-09-09 22:40:00,2.09252,2.09252,2.09182,2.09182,9000000.0
2009-09-09 22:41:00,2.09216,2.0924,2.09209,2.09209,16000000.0
2009-09-09 22:42:00,2.09231,2.09289,2.09231,2.09285,9000000.0
2009-09-09 22:43:00,2.0935,2.0935,2.09279,2.09284,11000000.0
2009-09-09 22:44:00,2.09293,2.09293,2.09277,2.09277,8000000.0
2009-09-09 22:45:00,2.09275,2.09282,2.09275,2.09282,12000000.0
2009-09-09 22:46:00,2.09273,2.09273,2.09198,2.09198,6000000.0
2009-09-09 22:47:00,2.09212,2.09212,2.09185,2.09185,16000000.0
2009-09-09 22:48:00,2.09199,2.09199,2.09144,2.09151,11000000.0
2009-09-09 22:49:00,2.09159,2.09254,2.09159,2.09254,12000000.0
2009-09-09 22:50:00,2.09276,2.09279,2.09249,2.09249,16000000.0
2009-09-09 22:51:00,2.0924,2.09271,2.09238,2.09271,6000000.0
2009-09-09 22:52:00,2.09244,2.09244,2.09114,2.09114,10000000.0
2009-09-09 22:53:00,2.09084,2.09172,2.09084,2.09172,8000000.0
2009-09-09 22:54:00,2.09182,2.09182,2.09153,2.09153,13000000.0
2009-09-09 22:55:00,2.09134,2.09147,2.09127,2.09147,9000000.0
2009-09-09 22:56:00,2.09136,2.09137,2.09118,2.09137,8000000.0
2009-09-09 22:57:00,2.09155,2.09183,2.09121,2.09121,7000000.0
2009-09-09 22:58:00,2.09092,2.09114,2.09085,2.09114,7000000.0
2009-09-09 22:59:00,2.09062,2.09062,2.08983,2.08983,9000000.0
2009-09-09 23:00:00,2.09029,2.10005,2.09029,2.09746,12000000.0
2009-09-09 23:01:00,2.09342,2.09475,2.09246,2.09475,9000000.0
2009-09-09 23:02:00,2.09571,2.09666,2.09561,2.09561,8000000.0
2009-09-09 23:03:00,2.0958,2.09598,2.09411,2.09418,12000000.0
2009-09-09 23:04:00,2.09397,2.09397,2.09268,2.0927,11000000.0
2009-09-09 23:05:00,2.09231,2.09542,2.09231,2.09542,11000000.0
2009-09-09 23:06:00,2.09673,2.09673,2.0961,2.09634,8000000.0
2009-09-09 23:07:00,2.0967,2.09718,2.0967,2.09695,9000000.0
2009-09-09 23:08:00,2.09642,2.09709,2.09642,2.09659,15000000.0
2009-09-09 23:09:00,2.0967,2.0967,2.09604,2.09608,7000000.0
2009-09-09 23:10:00,2.09529,2.09663,2.09529,2.09663,6000000.0
2009-09-09 23:11:00,2.09653,2.09653,2.09584,2.09634,7000000.0
2009-09-09 23:12:00,2.09627,2.09627,2.0938,2.09385,8000000.0
2009-09-09 23:13:00,2.09255,2.0929,2.09235,2.0929,7000000.0
2009-09-09 23:14:00,2.09305,2.09349,2.09301,2.09349,9000000.0
2009-09-09 23:15:00,2.09335,2.09335,2.09277,2.09277,8000000.0
2009-09-09 23:16:00,2.09294,2.09317,2.09294,2.09317,9000000.0
2009-09-09 23:17:00,2.09289,2.09289,2.09268,2.09268,11000000.0
2009-09-09 23:18:00,2.09262,2.09271,2.09247,2.0925,9000000.0
2009-09-09 23:19:00,2.09214,2.09214,2.08985,2.08986,11000000.0
2009-09-09 23:20:00,2.08881,2.08935,2.08858,2.08935,5000000.0
2009-09-09 23:21:00,2.08979,2.08979,2.08952,2.08972,10000000.0
2009-09-09 23:22:00,2.08938,2.08947,2.08933,2.08933,7000000.0
2009-09-09 23:23:00,2.08938,2.08951,2.08934,2.08951,7000000.0
2009-09-09 23:24:00,2.0891,2.08928,2.08908,2.08923,9000000.0
2009-09-09 23:25:00,2.08921,2.08927,2.08916,2.08927,15000000.0
2009-09-09 23:26:00,2.08932,2.08945,2.0893,2.08945,10000000.0
2009-09-09 23:27:00,2.08912,2.08912,2.08872,2.08872,12000000.0
2009-09-09 23:28:00,2.08846,2.08852,2.08831,2.08831,5000000.0
2009-09-09 23:29:00,2.08814,2.08814,2.08732,2.08732,25000000.0
2009-09-09 23:30:00,2.08693,2.08693,2.0859,2.08634,16000000.0
2009-09-09 23:31:00,2.0864,2.08707,2.0861,2.08707,14000000.0
2009-09-09 23:32:00,2.08736,2.0877,2.08736,2.08754,9000000.0
2009-09-09 23:33:00,2.08738,2.08745,2.08738,2.08743,8000000.0
2009-09-09 23:34:00,2.08747,2.08763,2.08746,2.08763,9000000.0
2009-09-09 23:35:00,2.08782,2.0879,2.08782,2.08789,12000000.0
2009-09-09 23:36:00,2.08825,2.08843,2.08794,2.08794,9000000.0
2009-09-09 23:37:00,2.08777,2.08816,2.08777,2.08814,8000000.0
2009-09-09 23:38:00,2.08807,2.08834,2.08807,2.08834,7000000.0
2009-09-09 23:39:00,2.08853,2.08912,2.08853,2.0889,11000000.0
2009-09-09 23:40:00,2.08873,2.08881,2.0882,2.08824,21000000.0
2009-09-09 23:41:00,2.08876,2.08901,2.08854,2.08901,8000000.0
2009-09-09 23:42:00,2.08896,2.08908,2.08881,2.08881,19000000.0
2009-09-09 23:43:00,2.08854,2.08858,2.08853,2.08853,8000000.0
2009-09-09 23:44:00,2.08911,2.08956,2.08911,2.08949,8000000.0
2009-09-09 23:45:00,2.08902,2.08918,2.08897,2.08918,7000000.0
2009-09-09 23:46:00,2.08947,2.08965,2.08939,2.08939,8000000.0
2009-09-09 23:47:00,2.08865,2.08875,2.0879,2.0879,6000000.0
2009-09-09 23:48:00,2.08758,2.08804,2.08745,2.08804,7000000.0
2009-09-09 23:49:00,2.08787,2.08802,2.08736,2.08736,9000000.0
2009-09-09 23:50:00,2.08748,2.08748,2.08715,2.08715,5000000.0
2009-09-09 23:51:00,2.08728,2.08756,2.08728,2.08756,10000000.0
2009-09-09 23:52:00,2.08757,2.0881,2.08756,2.0881,7000000.0
2009-09-09 23:53:00,2.08778,2.08796,2.08756,2.08756,11000000.0
2009-09-09 23:54:00,2.08771,2.08802,2.08749,2.08749,7000000.0
2009-09-09 23:55:00,2.08756,2.08762,2.08754,2.08762,9000000.0
2009-09-09 23:56:00,2.08751,2.0878,2.08737,2.08763,12000000.0
2009-09-09 23:57:00,2.08765,2.088,2.08719,2.08719,25000000.0
2009-09-09 23:58:00,2.08712,2.0874,2.08712,2.08713,8000000.0
2009-09-09 23:59:00,2.08697,2.08735,2.08697,2.08727,18000000.0
2009-09-10 00:00:00,2.08721,2.08732,2.08714,2.08732,7000000.0
2009-09-10 00:01:00,2.08736,2.08793,2.08736,2.08785,8000000.0
2009-09-10 00:02:00,2.08753,2.08753,2.08712,2.08712,9000000.0
2009-09-10 00:03:00,2.0868,2.08704,2.0868,2.08692,12000000.0
2009-09-10 00:04:00,2.08756,2.08767,2.08756,2.08767,10000000.0
2009-09-10 00:05:00,2.08676,2.0883,2.08676,2.08823,9000000.0
2009-09-10 00:06:00,2.08787,2.08823,2.08787,2.08803,8000000.0
2009-09-10 00:07:00,2.08814,2.08847,2.08811,2.08847,9000000.0
2009-09-10 00:08:00,2.08827,2.0884,2.08805,2.08805,8000000.0
2009-09-10 00:09:00,2.0875,2.08757,2.08723,2.08749,7000000.0
2009-09-10 00:10:00,2.08665,2.08665,2.08631,2.08634,23000000.0
2009-09-10 00:11:00,2.08639,2.08644,2.08618,2.08639,10000000.0
2009-09-10 00:12:00,2.08626,2.08626,2.08549,2.08613,9000000.0
2009-09-10 00:13:00,2.08664,2.08716,2.08664,2.08716,8000000.0
2009-09-10 00:14:00,2.08727,2.08754,2.08727,2.08744,7000000.0
2009-09-10 00:15:00,2.08723,2.08735,2.08718,2.08733,9000000.0
2009-09-10 00:16:00,2.08665,2.08709,2.08622,2.08671,9000000.0
2009-09-10 00:17:00,2.08748,2.08748,2.08726,2.08735,7000000.0
2009-09-10 00:18:00,2.08715,2.08715,2.08698,2.08698,8000000.0
2009-09-10 00:19:00,2.0877,2.08831,2.0877,2.08831,6000000.0
2009-09-10 00:20:00,2.0883,2.08849,2.08826,2.08841,10000000.0
2009-09-10 00:21:00,2.08763,2.08763,2.08729,2.08729,8000000.0
2009-09-10 00:22:00,2.08708,2.08728,2.08708,2.08725,8000000.0
2009-09-10 00:23:00,2.08757,2.08788,2.08742,2.08765,8000000.0
2009-09-10 00:24:00,2.08763,2.08815,2.08759,2.08815,8000000.0
2009-09-10 00:25:00,2.08797,2.08797,2.08772,2.08772,11000000.0
2009-09-10 00:26:00,2.08798,2.08798,2.08768,2.08791,7000000.0
2009-09-10 00:27:00,2.0877,2.0877,2.08741,2.08756,10000000.0
2009-09-10 00:28:00,2.08773,2.08806,2.08773,2.08805,5000000.0
2009-09-10 00:29:00,2.08851,2.08851,2.08807,2.08809,10000000.0
2009-09-10 00:30:00,2.08816,2.08826,2.08815,2.08826,6000000.0
2009-09-10 00:31:00,2.08833,2.08833,2.0878,2.0878,7000000.0
2009-09-10 00:32:00,2.08771,2.08778,2.08751,2.0876,7000000.0
2009-09-10 00:33:00,2.0868,2.087,2.0868,2.087,9000000.0
2009-09-10 00:34:00,2.08706,2.08706,2.08679,2.08689,23000000.0
2009-09-10 00:35:00,2.0866,2.08681,2.0866,2.08668,7000000.0
2009-09-10 00:36:00,2.08653,2.08653,2.08618,2.08618,9000000.0
2009-09-10 00:37:00,2.0861,2.08618,2.08427,2.08618,8000000.0
2009-09-10 00:38:00,2.08637,2.0864,2.08621,2.08621,7000000.0
2009-09-10 00:39:00,2.08516,2.086,2.08448,2.086,7000000.0
2009-09-10 00:40:00,2.08574,2.086,2.08574,2.08591,7000000.0
2009-09-10 00:41:00,2.08592,2.08595,2.08579,2.08582,6000000.0
2009-09-10 00:42:00,2.08587,2.08596,2.08581,2.08596,8000000.0
2009-09-10 00:43:00,2.08592,2.08592,2.08583,2.08588,5000000.0
2009-09-10 00:44:00,2.08558,2.08558,2.08481,2.08502,11000000.0
2009-09-10 00:45:00,2.08571,2.08594,2.08568,2.08587,16000000.0
2009-09-10 00:46:00,2.08585,2.08585,2.08563,2.08563,10000000.0
2009-09-10 00:47:00,2.08591,2.08595,2.08587,2.08593,7000000.0
2009-09-10 00:48:00,2.0859,2.0859,2.08576,2.08586,8000000.0
2009-09-10 00:49:00,2.08578,2.08585,2.08564,2.08584,10000000.0
2009-09-10 00:50:00,2.08585,2.08598,2.08577,2.08598,10000000.0
2009-09-10 00:51:00,2.08608,2.08628,2.08608,2.08627,8000000.0
2009-09-10 00:52:00,2.08639,2.08662,2.08639,2.08641,5000000.0
2009-09-10 00:53:00,2.08657,2.08674,2.08656,2.08666,11000000.0
2009-09-10 00:54:00,2.08626,2.08626,2.08575,2.08609,10000000.0
2009-09-10 00:55:00,2.08623,2.08625,2.08541,2.08541,7000000.0
2009-09-10 00:56:00,2.08504,2.08515,2.08491,2.08515,5000000.0
2009-09-10 00:57:00,2.08535,2.08556,2.08531,2.08556,7000000.0
2009-09-10 00:58:00,2.08552,2.08552,2.08533,2.08539,10000000.0
2009-09-10 00:59:00,2.08532,2.08532,2.08517,2.08529,7000000.0
2009-09-10 01:00:00,2.08512,2.08527,2.08501,2.08527,19000000.0
2009-09-10 01:01:00,2.08504,2.08516,2.08357,2.08418,12000000.0
2009-09-10 01:02:00,2.08525,2.08543,2.08508,2.08538,8000000.0
2009-09-10 01:03:00,2.08548,2.08548,2.08508,2.08513,7000000.0
2009-09-10 01:04:00,2.08516,2.08544,2.08516,2.0854,8000000.0
2009-09-10 01:05:00,2.08518,2.08518,2.08496,2.08499,7000000.0
2009-09-10 01:06:00,2.08475,2.08483,2.08433,2.08455,8000000.0
2009-09-10 01:07:00,2.08506,2.08526,2.08505,2.08518,8000000.0
2009-09-10 01:08:00,2.08508,2.08508,2.08442,2.08469,5000000.0
2009-09-10 01:09:00,2.08507,2.08518,2.08505,2.08505,5000000.0
2009-09-10 01:10:00,2.08494,2.0853,2.08492,2.0853,10000000.0
2009-09-10 01:11:00,2.08507,2.08564,2.08507,2.08558,11000000.0
2009-09-10 01:12:00,2.08571,2.08571,2.08529,2.08529,8000000.0
2009-09-10 01:13:00,2.0851,2.08518,2.08507,2.08507,10000000.0
2009-09-10 01:14:00,2.08531,2.08544,2.08523,2.08534,10000000.0
2009-09-10 01:15:00,2.08542,2.08573,2.08526,2.08573,10000000.0
2009-09-10 01:16:00,2.08651,2.08696,2.08651,2.08675,8000000.0
2009-09-10 01:17:00,2.08668,2.08678,2.08645,2.08645,10000000.0
2009-09-10 01:18:00,2.08647,2.08647,2.08595,2.08608,8000000.0
2009-09-10 01:19:00,2.08651,2.08665,2.08651,2.08665,11000000.0
2009-09-10 01:20:00,2.08675,2.08693,2.08674,2.08693,13000000.0
2009-09-10 01:21:00,2.0868,2.08712,2.08678,2.08712,7000000.0
2009-09-10 01:22:00,2.08674,2.08675,2.08628,2.08628,7000000.0
2009-09-10 01:23:00,2.08614,2.08646,2.08614,2.08646,11000000.0
2009-09-10 01:24:00,2.08627,2.08627,2.08606,2.08606,7000000.0
2009-09-10 01:25:00,2.08596,2.08596,2.0852,2.0852,9000000.0
2009-09-10 01:26:00,2.0851,2.08533,2.0851,2.08532,14000000.0
2009-09-10 01:27:00,2.08553,2.08553,2.08497,2.08513,15000000.0
2009-09-10 01:28:00,2.0847,2.08485,2.08461,2.08484,9000000.0
2009-09-10 01:29:00,2.08449,2.08488,2.08429,2.08488,10000000.0
2009-09-10 01:30:00,2.08479,2.08479,2.08435,2.08436,5000000.0
2009-09-10 01:31:00,2.08491,2.0851,2.08482,2.08482,10000000.0
2009-09-10 01:32:00,2.08476,2.08481,2.08469,2.08476,18000000.0
2009-09-10 01:33:00,2.08475,2.08482,2.08475,2.08477,20000000.0
2009-09-10 01:34:00,2.08503,2.08503,2.08479,2.08479,16000000.0
2009-09-10 01:35:00,2.08464,2.08464,2.08362,2.08362,8000000.0
2009-09-10 01:36:00,2.08353,2.08423,2.08353,2.08423,9000000.0
2009-09-10 01:37:00,2.08387,2.08387,2.08333,2.08335,7000000.0
2009-09-10 01:38:00,2.08326,2.08339,2.083,2.08339,12000000.0
2009-09-10 01:39:00,2.08349,2.08349,2.08328,2.08346,12000000.0
2009-09-10 01:40:00,2.08313,2.08313,2.08293,2.08293,7000000.0
2009-09-10 01:41:00,2.08268,2.08278,2.08223,2.08223,11000000.0
2009-09-10 01:42:00,2.08294,2.08301,2.08291,2.08291,7000000.0
2009-09-10 01:43:00,2.08297,2.08374,2.08297,2.08371,8000000.0
2009-09-10 01:44:00,2.08379,2.08403,2.08379,2.08403,7000000.0
2009-09-10 01:45:00,2.08411,2.08411,2.08366,2.08401,7000000.0
2009-09-10 01:46:00,2.08412,2.08412,2.08338,2.08338,7000000.0
2009-09-10 01:47:00,2.08381,2.08407,2.08373,2.08404,14000000.0
2009-09-10 01:48:00,2.08419,2.08438,2.08419,2.08433,7000000.0
2009-09-10 01:49:00,2.0846,2.08462,2.08451,2.08453,8000000.0
2009-09-10 01:50:00,2.08451,2.08451,2.08441,2.08442,10000000.0
2009-09-10 01:51:00,2.08431,2.08459,2.08431,2.08459,16000000.0
2009-09-10 01:52:00,2.08424,2.08429,2.08412,2.08412,13000000.0
2009-09-10 01:53:00,2.08402,2.08403,2.08397,2.08403,7000000.0
2009-09-10 01:54:00,2.08396,2.08407,2.08392,2.08398,9000000.0
2009-09-10 01:55:00,2.08398,2.0841,2.08392,2.0841,12000000.0
2009-09-10 01:56:00,2.08441,2.08441,2.08416,2.08418,17000000.0
2009-09-10 01:57:00,2.08354,2.08366,2.08352,2.08353,13000000.0
2009-09-10 01:58:00,2.08351,2.08359,2.08351,2.08353,10000000.0
2009-09-10 01:59:00,2.08368,2.08416,2.08368,2.0839,11000000.0
2009-09-10 02:00:00,2.08437,2.08437,2.08401,2.08401,7000000.0
2009-09-10 02:01:00,2.08405,2.08438,2.08405,2.08419,8000000.0
2009-09-10 02:02:00,2.08422,2.08422,2.08398,2.08412,9000000.0
2009-09-10 02:03:00,2.08434,2.085,2.08285,2.08442,10000000.0
2009-09-10 02:04:00,2.08403,2.08423,2.08396,2.08405,9000000.0
2009-09-10 02:05:00,2.08386,2.08411,2.08386,2.0841,10000000.0
2009-09-10 02:06:00,2.08411,2.08425,2.08407,2.08416,8000000.0
2009-09-10 02:07:00,2.08384,2.08395,2.08364,2.08395,8000000.0
2009-09-10 02:08:00,2.08383,2.08397,2.08379,2.08379,5000000.0
2009-09-10 02:09:00,2.08345,2.08366,2.08345,2.08352,7000000.0
2009-09-10 02:10:00,2.08356,2.08398,2.08356,2.08382,8000000.0
2009-09-10 02:11:00,2.08376,2.08376,2.08347,2.08347,8000000.0
2009-09-10 02:12:00,2.08361,2.08375,2.08361,2.08375,7000000.0
2009-09-10 02:13:00,2.08386,2.08386,2.08377,2.08382,7000000.0
2009-09-10 02:14:00,2.08355,2.08355,2.08291,2.08306,7000000.0
2009-09-10 02:15:00,2.08276,2.08298,2.08251,2.08298,8000000.0
2009-09-10 02:16:00,2.0829,2.0829,2.08255,2.08255,9000000.0
2009-09-10 02:17:00,2.0826,2.0826,2.08213,2.08218,6000000.0
2009-09-10 02:18:00,2.08205,2.08211,2.08189,2.08189,8000000.0
2009-09-10 02:19:00,2.08209,2.08209,2.08173,2.08207,11000000.0
2009-09-10 02:20:00,2.08154,2.08168,2.08138,2.08168,9000000.0
2009-09-10 02:21:00,2.08162,2.08162,2.08145,2.08157,7000000.0
2009-09-10 02:22:00,2.08156,2.08164,2.08154,2.08164,8000000.0
2009-09-10 02:23:00,2.08149,2.08177,2.08141,2.08177,6000000.0
2009-09-10 02:24:00,2.08174,2.08174,2.08146,2.08158,8000000.0
2009-09-10 02:25:00,2.08154,2.08161,2.08145,2.08145,11000000.0
2009-09-10 02:26:00,2.08161,2.08173,2.08161,2.08173,7000000.0
2009-09-10 02:27:00,2.08176,2.0818,2.08161,2.08166,9000000.0
2009-09-10 02:28:00,2.08203,2.08218,2.082,2.08218,6000000.0
2009-09-10 02:29:00,2.08174,2.08228,2.08169,2.08228,7000000.0
2009-09-10 02:30:00,2.08189,2.08206,2.08189,2.08198,10000000.0
2009-09-10 02:31:00,2.08234,2.08254,2.08234,2.0825,8000000.0
2009-09-10 02:32:00,2.08254,2.08254,2.08218,2.08218,7000000.0
2009-09-10 02:33:00,2.08191,2.08198,2.08155,2.08162,8000000.0
2009-09-10 02:34:00,2.08191,2.08216,2.08191,2.08216,7000000.0
2009-09-10 02:35:00,2.08206,2.08222,2.08202,2.08222,11000000.0
2009-09-10 02:36:00,2.08202,2.08226,2.08196,2.08226,7000000.0
2009-09-10 02:37:00,2.08224,2.08224,2.08201,2.08201,7000000.0
2009-09-10 02:38:00,2.08207,2.08207,2.08182,2.08182,7000000.0
2009-09-10 02:39:00,2.08185,2.08203,2.08185,2.08194,8000000.0
2009-09-10 02:40:00,2.0822,2.08256,2.0822,2.08256,7000000.0
2009-09-10 02:41:00,2.0826,2.08285,2.0826,2.08275,5000000.0
2009-09-10 02:42:00,2.08276,2.0828,2.08263,2.0828,8000000.0
2009-09-10 02:43:00,2.08266,2.08266,2.08238,2.08238,9000000.0
2009-09-10 02:44:00,2.08261,2.08261,2.08241,2.08241,7000000.0
2009-09-10 02:45:00,2.08221,2.08235,2.08215,2.08232,8000000.0
2009-09-10 02:46:00,2.08219,2.0823,2.08219,2.08228,7000000.0
2009-09-10 02:47:00,2.08214,2.08223,2.082,2.08203,6000000.0
2009-09-10 02:48:00,2.08186,2.08223,2.08186,2.08205,11000000.0
2009-09-10 02:49:00,2.08172,2.08185,2.08169,2.08183,11000000.0
2009-09-10 02:50:00,2.08149,2.08149,2.08103,2.08117,7000000.0
2009-09-10 02:51:00,2.08129,2.08179,2.08119,2.08179,8000000.0
2009-09-10 02:52:00,2.0822,2.08241,2.0822,2.08239,6000000.0
2009-09-10 02:53:00,2.08248,2.08248,2.08228,2.08228,8000000.0
2009-09-10 02:54:00,2.08224,2.08231,2.08195,2.08199,7000000.0
2009-09-10 02:55:00,2.08181,2.08201,2.08168,2.08174,8000000.0
2009-09-10 02:56:00,2.08172,2.08174,2.08115,2.08152,10000000.0
2009-09-10 02:57:00,2.08194,2.08203,2.08177,2.08203,8000000.0
2009-09-10 02:58:00,2.08196,2.08201,2.08181,2.08184,7000000.0
2009-09-10 02:59:00,2.08147,2.08147,2.08117,2.08117,9000000.0
2009-09-10 03:00:00,2.08099,2.08099,2.08075,2.08083,7000000.0
2009-09-10 03:01:00,2.08044,2.08044,2.08017,2.08043,6000000.0
2009-09-10 03:02:00,2.0804,2.08108,2.0804,2.08108,10000000.0
2009-09-10 03:03:00,2.08133,2.08148,2.08102,2.08102,7000000.0
2009-09-10 03:04:00,2.08085,2.08089,2.08066,2.08066,7000000.0
2009-09-10 03:05:00,2.08079,2.08119,2.08079,2.08088,8000000.0
2009-09-10 03:06:00,2.08107,2.08122,2.08106,2.08106,10000000.0
2009-09-10 03:07:00,2.08112,2.08112,2.08076,2.08076,8000000.0
2009-09-10 03:08:00,2.08037,2.0815,2.08037,2.0815,7000000.0
2009-09-10 03:09:00,2.08242,2.08313,2.08242,2.08313,8000000.0
2009-09-10 03:10:00,2.08278,2.08278,2.08251,2.08271,10000000.0
2009-09-10 03:11:00,2.08279,2.08279,2.08262,2.08273,10000000.0
2009-09-10 03:12:00,2.08302,2.08352,2.08302,2.08352,7000000.0
2009-09-10 03:13:00,2.08387,2.08394,2.08354,2.08354,11000000.0
2009-09-10 03:14:00,2.08356,2.08503,2.08356,2.08503,8000000.0
2009-09-10 03:15:00,2.08471,2.08516,2.08453,2.08516,5000000.0
2009-09-10 03:16:00,2.08455,2.0846,2.08434,2.08443,8000000.0
2009-09-10 03:17:00,2.08449,2.08508,2.08447,2.08447,11000000.0
2009-09-10 03:18:00,2.08518,2.08655,2.08518,2.08655,10000000.0
2009-09-10 03:19:00,2.08698,2.08752,2.08698,2.08744,7000000.0
2009-09-10 03:20:00,2.08729,2.08784,2.08699,2.08784,10000000.0
2009-09-10 03:21:00,2.0882,2.0883,2.08768,2.08768,7000000.0
2009-09-10 03:22:00,2.08756,2.08756,2.08725,2.08725,8000000.0
2009-09-10 03:23:00,2.0873,2.08734,2.08691,2.08734,7000000.0
2009-09-10 03:24:00,2.08745,2.08846,2.08745,2.08846,10000000.0
2009-09-10 03:25:00,2.08862,2.08866,2.08846,2.08855,8000000.0
2009-09-10 03:26:00,2.08846,2.08864,2.08846,2.08859,7000000.0
2009-09-10 03:27:00,2.08875,2.08889,2.08766,2.08766,5000000.0
2009-09-10 03:28:00,2.08705,2.08737,2.08705,2.08733,8000000.0
2009-09-10 03:29:00,2.08735,2.0878,2.08735,2.08772,11000000.0
2009-09-10 03:30:00,2.08868,2.09111,2.08868,2.09059,8000000.0
2009-09-10 03:31:00,2.09119,2.09263,2.09119,2.09229,9000000.0
2009-09-10 03:32:00,2.09147,2.09147,2.08973,2.08973,9000000.0
2009-09-10 03:33:00,2.08972,2.09008,2.08972,2.08993,7000000.0
2009-09-10 03:34:00,2.08986,2.09055,2.08986,2.09055,9000000.0
2009-09-10 03:35:00,2.09084,2.09227,2.09084,2.09217,10000000.0
2009-09-10 03:36:00,2.09134,2.09219,2.09105,2.09219,8000000.0
2009-09-10 03:37:00,2.09214,2.09214,2.09016,2.09016,9000000.0
2009-09-10 03:38:00,2.08994,2.09018,2.08994,2.09014,7000000.0
2009-09-10 03:39:00,2.09029,2.09077,2.09029,2.09037,8000000.0
2009-09-10 03:40:00,2.0904,2.0904,2.08986,2.08995,11000000.0
2009-09-10 03:41:00,2.08986,2.08986,2.08933,2.08957,10000000.0
2009-09-10 03:42:00,2.08994,2.09022,2.08992,2.09022,5000000.0
2009-09-10 03:43:00,2.09048,2.0905,2.08999,2.08999,7000000.0
2009-09-10 03:44:00,2.08967,2.09021,2.08967,2.09001,8000000.0
2009-09-10 03:45:00,2.08996,2.08996,2.08933,2.08933,8000000.0
2009-09-10 03:46:00,2.08949,2.08981,2.08928,2.08981,8000000.0
2009-09-10 03:47:00,2.09025,2.09027,2.08976,2.08976,7000000.0
2009-09-10 03:48:00,2.08964,2.08964,2.08906,2.08906,11000000.0
2009-09-10 03:49:00,2.08879,2.08902,2.08879,2.08902,8000000.0
2009-09-10 03:50:00,2.08853,2.08857,2.0882,2.08857,7000000.0
2009-09-10 03:51:00,2.08864,2.08881,2.08834,2.08834,6000000.0
2009-09-10 03:52:00,2.08833,2.08863,2.08833,2.08863,8000000.0
2009-09-10 03:53:00,2.08806,2.08836,2.08786,2.08818,10000000.0
2009-09-10 03:54:00,2.08893,2.08919,2.08893,2.08919,11000000.0
2009-09-10 03:55:00,2.08974,2.08995,2.08964,2.08991,7000000.0
2009-09-10 03:56:00,2.08973,2.0901,2.08973,2.0901,6000000.0
2009-09-10 03:57:00,2.09018,2.0903,2.09007,2.09026,8000000.0
2009-09-10 03:58:00,2.08974,2.08982,2.08958,2.08982,8000000.0
2009-09-10 03:59:00,2.08955,2.08977,2.08955,2.08965,7000000.0
2009-09-10 04:00:00,2.0896,2.08974,2.08953,2.08974,9000000.0
2009-09-10 04:01:00,2.08989,2.09054,2.08989,2.09052,7000000.0
2009-09-10 04:02:00,2.09048,2.09048,2.0903,2.09048,8000000.0
2009-09-10 04:03:00,2.09048,2.09053,2.09031,2.09045,8000000.0
2009-09-10 04:04:00,2.09035,2.09054,2.09035,2.09053,10000000.0
2009-09-10 04:05:00,2.09066,2.09098,2.08905,2.08905,9000000.0
2009-09-10 04:06:00,2.09078,2.0909,2.09062,2.0909,8000000.0
2009-09-10 04:07:00,2.09104,2.09126,2.091,2.09122,11000000.0
2009-09-10 04:08:00,2.09097,2.09109,2.09093,2.09104,7000000.0
2009-09-10 04:09:00,2.09113,2.09113,2.09104,2.0911,8000000.0
2009-09-10 04:10:00,2.09099,2.091,2.09041,2.0905,10000000.0
2009-09-10 04:11:00,2.09037,2.09061,2.09037,2.09061,7000000.0
2009-09-10 04:12:00,2.09056,2.09056,2.09002,2.0905,8000000.0
2009-09-10 04:13:00,2.09054,2.09068,2.09051,2.09055,8000000.0
2009-09-10 04:14:00,2.0906,2.0906,2.08976,2.08976,7000000.0
2009-09-10 04:15:00,2.08977,2.08979,2.08971,2.08971,7000000.0
2009-09-10 04:16:00,2.08963,2.08994,2.08963,2.08994,7000000.0
2009-09-10 04:17:00,2.08955,2.08955,2.08937,2.08948,8000000.0
2009-09-10 04:18:00,2.08945,2.08974,2.08945,2.08973,11000000.0
2009-09-10 04:19:00,2.08966,2.08966,2.08941,2.08942,7000000.0
2009-09-10 04:20:00,2.08918,2.08953,2.08909,2.08953,10000000.0
2009-09-10 04:21:00,2.08965,2.08965,2.08943,2.08945,8000000.0
2009-09-10 04:22:00,2.08936,2.08936,2.08896,2.08898,5000000.0
2009-09-10 04:23:00,2.08957,2.08978,2.08941,2.08978,7000000.0
2009-09-10 04:24:00,2.08991,2.09006,2.0898,2.0898,9000000.0
2009-09-10 04:25:00,2.08983,2.08994,2.08968,2.08968,11000000.0
2009-09-10 04:26:00,2.08962,2.08968,2.08926,2.08926,7000000.0
2009-09-10 04:27:00,2.08917,2.08967,2.08917,2.08967,8000000.0
2009-09-10 04:28:00,2.08971,2.09048,2.08971,2.09048,7000000.0
2009-09-10 04:29:00,2.09033,2.0906,2.09033,2.09056,8000000.0
2009-09-10 04:30:00,2.09058,2.09099,2.09054,2.09099,9000000.0
2009-09-10 04:31:00,2.09032,2.09051,2.09032,2.09041,10000000.0
2009-09-10 04:32:00,2.09038,2.09059,2.09032,2.09032,8000000.0
2009-09-10 04:33:00,2.0907,2.09137,2.0907,2.09131,8000000.0
2009-09-10 04:34:00,2.09146,2.0916,2.09132,2.0916,7000000.0
2009-09-10 04:35:00,2.09165,2.09183,2.09165,2.09177,7000000.0
2009-09-10 04:36:00,2.09151,2.09151,2.09138,2.09138,8000000.0
2009-09-10 04:37:00,2.09138,2.09142,2.09135,2.09139,5000000.0
2009-09-10 04:38:00,2.09152,2.09154,2.09139,2.09154,9000000.0
2009-09-10 04:39:00,2.09142,2.09142,2.09107,2.09122,9000000.0
2009-09-10 04:40:00,2.09137,2.09137,2.091,2.091,7000000.0
2009-09-10 04:41:00,2.091,2.09108,2.09092,2.09092,8000000.0
2009-09-10 04:42:00,2.0909,2.0909,2.09074,2.09077,7000000.0
2009-09-10 04:43:00,2.09071,2.09104,2.09051,2.091,11000000.0
2009-09-10 04:44:00,2.09097,2.09097,2.09078,2.09078,5000000.0
2009-09-10 04:45:00,2.09099,2.09112,2.09069,2.09069,11000000.0
2009-09-10 04:46:00,2.09054,2.09061,2.09037,2.09038,7000000.0
2009-09-10 04:47:00,2.09041,2.09041,2.09017,2.09017,6000000.0
2009-09-10 04:48:00,2.09039,2.09049,2.09017,2.09017,7000000.0
2009-09-10 04:49:00,2.09058,2.09116,2.09058,2.09116,11000000.0
2009-09-10 04:50:00,2.09126,2.09172,2.09113,2.09113,9000000.0
2009-09-10 04:51:00,2.09058,2.09063,2.09034,2.09034,7000000.0
2009-09-10 04:52:00,2.09088,2.09122,2.09088,2.09122,5000000.0
2009-09-10 04:53:00,2.09125,2.09125,2.09089,2.09089,9000000.0
2009-09-10 04:54:00,2.09131,2.0915,2.0913,2.09139,8000000.0
2009-09-10 04:55:00,2.09148,2.09164,2.09142,2.09164,8000000.0
2009-09-10 04:56:00,2.09121,2.09121,2.09093,2.09103,6000000.0
2009-09-10 04:57:00,2.09125,2.09141,2.09125,2.09134,8000000.0
2009-09-10 04:58:00,2.09101,2.09101,2.09017,2.09018,8000000.0
2009-09-10 04:59:00,2.09019,2.09019,2.09012,2.09019,8000000.0
2009-09-10 05:00:00,2.09012,2.09012,2.0898,2.0898,7000000.0
2009-09-10 05:01:00,2.09004,2.09037,2.09004,2.09037,6000000.0
2009-09-10 05:02:00,2.09029,2.09049,2.09022,2.09049,7000000.0
2009-09-10 05:03:00,2.09051,2.09062,2.09051,2.09053,7000000.0
2009-09-10 05:04:00,2.09023,2.09041,2.08984,2.08984,7000000.0
2009-09-10 05:05:00,2.08972,2.08986,2.08972,2.08979,5000000.0
2009-09-10 05:06:00,2.08978,2.09004,2.08972,2.09004,8000000.0
2009-09-10 05:07:00,2.09018,2.09059,2.09002,2.09059,8000000.0
2009-09-10 05:08:00,2.09188,2.09199,2.09176,2.09176,10000000.0
2009-09-10 05:09:00,2.09187,2.09197,2.09168,2.09197,7000000.0
2009-09-10 05:10:00,2.09176,2.09176,2.09075,2.09075,7000000.0
2009-09-10 05:11:00,2.09079,2.09079,2.09003,2.09022,8000000.0
2009-09-10 05:12:00,2.09021,2.09027,2.08997,2.08997,11000000.0
2009-09-10 05:13:00,2.08998,2.09057,2.08978,2.09057,8000000.0
2009-09-10 05:14:00,2.09007,2.09055,2.09007,2.09034,7000000.0
2009-09-10 05:15:00,2.09047,2.091,2.09047,2.091,7000000.0
2009-09-10 05:16:00,2.09071,2.09071,2.09051,2.09052,7000000.0
2009-09-10 05:17:00,2.09032,2.09041,2.09028,2.09032,7000000.0
2009-09-10 05:18:00,2.09021,2.09051,2.09016,2.09051,8000000.0
2009-09-10 05:19:00,2.09068,2.09085,2.09056,2.09085,7000000.0
2009-09-10 05:20:00,2.09106,2.09106,2.0905,2.0905,9000000.0
2009-09-10 05:21:00,2.09075,2.09092,2.09075,2.0909,8000000.0
2009-09-10 05:22:00,2.09083,2.09109,2.09082,2.09109,7000000.0
2009-09-10 05:23:00,2.09125,2.09125,2.091,2.09101,10000000.0
2009-09-10 05:24:00,2.09107,2.09121,2.09098,2.09098,8000000.0
2009-09-10 05:25:00,2.09092,2.09096,2.09088,2.09092,7000000.0
2009-09-10 05:26:00,2.0911,2.09125,2.091,2.09118,7000000.0
2009-09-10 05:27:00,2.09091,2.09091,2.08996,2.08996,8000000.0
2009-09-10 05:28:00,2.09031,2.09057,2.09031,2.09046,9000000.0
2009-09-10 05:29:00,2.09048,2.09048,2.09031,2.09046,7000000.0
2009-09-10 05:30:00,2.09061,2.09073,2.09061,2.09063,10000000.0
2009-09-10 05:31:00,2.09074,2.09089,2.09066,2.0908,8000000.0
2009-09-10 05:32:00,2.09074,2.09074,2.08994,2.09014,8000000.0
2009-09-10 05:33:00,2.09035,2.09055,2.08994,2.0901,9000000.0
2009-09-10 05:34:00,2.09076,2.09083,2.09053,2.09083,8000000.0
2009-09-10 05:35:00,2.09097,2.09114,2.09071,2.09071,7000000.0
2009-09-10 05:36:00,2.091,2.09102,2.09095,2.09096,5000000.0
2009-09-10 05:37:00,2.09097,2.09105,2.0909,2.09105,7000000.0
2009-09-10 05:38:00,2.0905,2.0905,2.08996,2.08996,9000000.0
2009-09-10 05:39:00,2.08972,2.08974,2.08964,2.08973,7000000.0
2009-09-10 05:40:00,2.08974,2.08974,2.08959,2.0897,7000000.0
2009-09-10 05:41:00,2.08996,2.0903,2.08996,2.09016,8000000.0
2009-09-10 05:42:00,2.09016,2.09016,2.08994,2.08999,7000000.0
2009-09-10 05:43:00,2.08992,2.09001,2.08976,2.09001,6000000.0
2009-09-10 05:44:00,2.09003,2.09017,2.08819,2.09017,8000000.0
2009-09-10 05:45:00,2.09026,2.09043,2.09021,2.09043,11000000.0
2009-09-10 05:46:00,2.09012,2.09033,2.08998,2.08998,7000000.0
2009-09-10 05:47:00,2.09014,2.09023,2.0901,2.0901,8000000.0
2009-09-10 05:48:00,2.09021,2.09024,2.09009,2.09024,9000000.0
2009-09-10 05:49:00,2.0901,2.09011,2.08984,2.08984,8000000.0
2009-09-10 05:50:00,2.08972,2.08998,2.08972,2.08995,9000000.0
2009-09-10 05:51:00,2.08994,2.08999,2.08929,2.08929,8000000.0
2009-09-10 05:52:00,2.08906,2.08914,2.08897,2.08908,8000000.0
2009-09-10 05:53:00,2.08923,2.08946,2.08914,2.08935,7000000.0
2009-09-10 05:54:00,2.08952,2.08968,2.08951,2.08964,10000000.0
2009-09-10 05:55:00,2.08954,2.08954,2.08935,2.08936,5000000.0
2009-09-10 05:56:00,2.08936,2.08952,2.08934,2.08948,11000000.0
2009-09-10 05:57:00,2.08954,2.08984,2.08952,2.08984,8000000.0
2009-09-10 05:58:00,2.08918,2.08918,2.08887,2.08888,9000000.0
2009-09-10 05:59:00,2.08873,2.08885,2.08857,2.08885,5000000.0
2009-09-10 06:00:00,2.08884,2.08947,2.08884,2.08947,8000000.0
2009-09-10 06:01:00,2.08954,2.08962,2.08949,2.08949,7000000.0
2009-09-10 06:02:00,2.08958,2.08962,2.08943,2.08962,7000000.0
2009-09-10 06:03:00,2.08951,2.08957,2.08939,2.08939,8000000.0
2009-09-10 06:04:00,2.08934,2.08954,2.08929,2.08949,7000000.0
2009-09-10 06:05:00,2.08947,2.08949,2.0893,2.08949,7000000.0
2009-09-10 06:06:00,2.08947,2.08951,2.08939,2.08948,7000000.0
2009-09-10 06:07:00,2.09002,2.09024,2.09001,2.09024,7000000.0
2009-09-10 06:08:00,2.08991,2.09025,2.08991,2.09025,7000000.0
2009-09-10 06:09:00,2.09052,2.09052,2.09023,2.0904,8000000.0
2009-09-10 06:10:00,2.09059,2.09081,2.09056,2.09081,8000000.0
2009-09-10 06:11:00,2.09096,2.09096,2.09072,2.09072,5000000.0
2009-09-10 06:12:00,2.09062,2.09067,2.09058,2.09066,8000000.0
2009-09-10 06:13:00,2.0907,2.09081,2.09066,2.09071,8000000.0
2009-09-10 06:14:00,2.09034,2.09059,2.09034,2.09058,10000000.0
2009-09-10 06:15:00,2.09067,2.09082,2.09054,2.09055,8000000.0
2009-09-10 06:16:00,2.09029,2.09029,2.08955,2.08955,6000000.0
2009-09-10 06:17:00,2.08945,2.0897,2.08932,2.08957,7000000.0
2009-09-10 06:18:00,2.08966,2.0901,2.08963,2.0901,9000000.0
2009-09-10 06:19:00,2.0898,2.0898,2.08917,2.08917,7000000.0
2009-09-10 06:20:00,2.08916,2.0892,2.08908,2.08913,9000000.0
2009-09-10 06:21:00,2.08912,2.08912,2.08888,2.08896,8000000.0
2009-09-10 06:22:00,2.08896,2.08896,2.08839,2.08839,8000000.0
2009-09-10 06:23:00,2.08841,2.08864,2.0884,2.08851,8000000.0
2009-09-10 06:24:00,2.08853,2.08854,2.08835,2.08854,11000000.0
2009-09-10 06:25:00,2.0887,2.0887,2.08849,2.08849,11000000.0
2009-09-10 06:26:00,2.08836,2.08836,2.08808,2.08817,11000000.0
2009-09-10 06:27:00,2.08813,2.08825,2.08811,2.08811,7000000.0
2009-09-10 06:28:00,2.0882,2.08852,2.08814,2.08852,8000000.0
2009-09-10 06:29:00,2.08832,2.08835,2.08816,2.08816,8000000.0
2009-09-10 06:30:00,2.0882,2.08827,2.08818,2.08821,8000000.0
2009-09-10 06:31:00,2.08807,2.08807,2.08786,2.08801,7000000.0
2009-09-10 06:32:00,2.08798,2.0882,2.0879,2.08818,7000000.0
2009-09-10 06:33:00,2.08787,2.08813,2.08776,2.08781,7000000.0
2009-09-10 06:34:00,2.08835,2.08835,2.08822,2.08823,7000000.0
2009-09-10 06:35:00,2.08766,2.08793,2.08766,2.08789,8000000.0
2009-09-10 06:36:00,2.08817,2.08846,2.08796,2.08846,7000000.0
2009-09-10 06:37:00,2.08866,2.089,2.08866,2.089,10000000.0
2009-09-10 06:38:00,2.08876,2.08876,2.08846,2.08846,5000000.0
2009-09-10 06:39:00,2.08845,2.08872,2.08845,2.08863,9000000.0
2009-09-10 06:40:00,2.08886,2.08936,2.08886,2.08936,6000000.0
2009-09-10 06:41:00,2.08933,2.08941,2.0893,2.08941,7000000.0
2009-09-10 06:42:00,2.08951,2.08951,2.08931,2.08937,5000000.0
2009-09-10 06:43:00,2.08915,2.0893,2.08908,2.08929,7000000.0
2009-09-10 06:44:00,2.08928,2.08928,2.08868,2.08898,8000000.0
2009-09-10 06:45:00,2.08932,2.08935,2.08929,2.08931,6000000.0
2009-09-10 06:46:00,2.0892,2.08924,2.0892,2.08924,5000000.0
2009-09-10 06:47:00,2.08926,2.08939,2.08921,2.08937,8000000.0
2009-09-10 06:48:00,2.08945,2.0895,2.08939,2.08939,7000000.0
2009-09-10 06:49:00,2.08939,2.08947,2.08931,2.08939,8000000.0
2009-09-10 06:50:00,2.08932,2.08959,2.08932,2.08959,10000000.0
2009-09-10 06:51:00,2.08958,2.08976,2.08946,2.08947,10000000.0
2009-09-10 06:52:00,2.08957,2.08957,2.08869,2.08878,8000000.0
2009-09-10 06:53:00,2.08876,2.08879,2.0883,2.08843,8000000.0
2009-09-10 06:54:00,2.0886,2.0886,2.08842,2.08858,8000000.0
2009-09-10 06:55:00,2.08808,2.08847,2.08796,2.08847,6000000.0
2009-09-10 06:56:00,2.0887,2.0887,2.08837,2.08837,8000000.0
2009-09-10 06:57:00,2.08866,2.08875,2.08847,2.08847,7000000.0
2009-09-10 06:58:00,2.0887,2.08885,2.08851,2.08885,7000000.0
2009-09-10 06:59:00,2.08863,2.08863,2.08839,2.08855,7000000.0
2009-09-10 07:00:00,2.08872,2.08881,2.08857,2.08874,7000000.0
2009-09-10 07:01:00,2.08872,2.08872,2.08855,2.08855,5000000.0
2009-09-10 07:02:00,2.0887,2.08875,2.08838,2.08863,9000000.0
2009-09-10 07:03:00,2.08888,2.08888,2.08868,2.08873,7000000.0
2009-09-10 07:04:00,2.0887,2.08892,2.0887,2.08876,8000000.0
2009-09-10 07:05:00,2.08866,2.08866,2.08845,2.08861,11000000.0
2009-09-10 07:06:00,2.08829,2.0888,2.08829,2.0888,11000000.0
2009-09-10 07:07:00,2.08862,2.08877,2.08862,2.08872,5000000.0
2009-09-10 07:08:00,2.08874,2.08883,2.0886,2.08883,5000000.0
2009-09-10 07:09:00,2.08903,2.08941,2.08901,2.08941,8000000.0
2009-09-10 07:10:00,2.08913,2.08921,2.08902,2.08918,7000000.0
2009-09-10 07:11:00,2.08918,2.08918,2.08881,2.08892,10000000.0
2009-09-10 07:12:00,2.08887,2.08887,2.08856,2.08856,5000000.0
2009-09-10 07:13:00,2.08846,2.08857,2.08831,2.08857,8000000.0
2009-09-10 07:14:00,2.08832,2.08868,2.08832,2.08846,7000000.0
2009-09-10 07:15:00,2.08858,2.08872,2.08844,2.08871,10000000.0
2009-09-10 07:16:00,2.0888,2.08905,2.0888,2.08904,8000000.0
2009-09-10 07:17:00,2.08886,2.08899,2.08886,2.08887,5000000.0
2009-09-10 07:18:00,2.08861,2.08903,2.08861,2.08903,8000000.0
2009-09-10 07:19:00,2.08907,2.08907,2.08888,2.08891,8000000.0
2009-09-10 07:20:00,2.08878,2.08973,2.08878,2.08973,9000000.0
2009-09-10 07:21:00,2.08957,2.08964,2.08947,2.08962,10000000.0
2009-09-10 07:22:00,2.08937,2.08937,2.08905,2.08906,11000000.0
2009-09-10 07:23:00,2.08891,2.08891,2.08841,2.08841,7000000.0
2009-09-10 07:24:00,2.08884,2.08884,2.08827,2.08827,9000000.0
2009-09-10 07:25:00,2.08834,2.08834,2.0882,2.0882,8000000.0
2009-09-10 07:26:00,2.08817,2.08817,2.08762,2.08768,7000000.0
2009-09-10 07:27:00,2.08819,2.0884,2.08797,2.0884,7000000.0
2009-09-10 07:28:00,2.08847,2.08847,2.08823,2.0883,7000000.0
2009-09-10 07:29:00,2.08816,2.0886,2.08816,2.08838,8000000.0
2009-09-10 07:30:00,2.08858,2.08858,2.08846,2.08849,8000000.0
2009-09-10 07:31:00,2.08863,2.08882,2.08857,2.08857,7000000.0
2009-09-10 07:32:00,2.08904,2.08904,2.08878,2.08878,5000000.0
2009-09-10 07:33:00,2.0889,2.08891,2.08872,2.08891,8000000.0
2009-09-10 07:34:00,2.08911,2.08936,2.08911,2.08923,11000000.0
2009-09-10 07:35:00,2.0894,2.0894,2.08924,2.08927,8000000.0
2009-09-10 07:36:00,2.08923,2.08931,2.08919,2.08922,7000000.0
2009-09-10 07:37:00,2.08903,2.08911,2.08899,2.08906,7000000.0
2009-09-10 07:38:00,2.08905,2.08938,2.08888,2.08938,11000000.0
2009-09-10 07:39:00,2.08919,2.08919,2.08864,2.08866,7000000.0
2009-09-10 07:40:00,2.08856,2.08888,2.08856,2.08876,8000000.0
2009-09-10 07:41:00,2.08864,2.0888,2.08853,2.08853,9000000.0
2009-09-10 07:42:00,2.08861,2.0887,2.08844,2.08866,11000000.0
2009-09-10 07:43:00,2.08903,2.08903,2.08882,2.08883,7000000.0
2009-09-10 07:44:00,2.08899,2.08906,2.08873,2.08873,7000000.0
2009-09-10 07:45:00,2.08892,2.08901,2.08889,2.08889,6000000.0
2009-09-10 07:46:00,2.08882,2.08894,2.08857,2.08857,10000000.0
2009-09-10 07:47:00,2.08894,2.08903,2.08882,2.08903,7000000.0
2009-09-10 07:48:00,2.08885,2.08896,2.08854,2.08854,8000000.0
2009-09-10 07:49:00,2.08836,2.08864,2.08835,2.08835,8000000.0
2009-09-10 07:50:00,2.08863,2.08877,2.08831,2.08841,7000000.0
2009-09-10 07:51:00,2.0886,2.0889,2.0886,2.08881,8000000.0
2009-09-10 07:52:00,2.08901,2.08918,2.08899,2.08899,10000000.0
2009-09-10 07:53:00,2.0889,2.08905,2.08882,2.08882,11000000.0
2009-09-10 07:54:00,2.08879,2.08879,2.08843,2.08858,6000000.0
2009-09-10 07:55:00,2.08913,2.0893,2.08911,2.08912,9000000.0
2009-09-10 07:56:00,2.08905,2.08914,2.08888,2.08898,8000000.0
2009-09-10 07:57:00,2.08889,2.08889,2.08872,2.08874,7000000.0
2009-09-10 07:58:00,2.089,2.08901,2.08832,2.08832,7000000.0
2009-09-10 07:59:00,2.08766,2.08832,2.08766,2.08832,7000000.0
2009-09-10 08:00:00,2.08858,2.08914,2.08858,2.08902,8000000.0
2009-09-10 08:01:00,2.08884,2.08916,2.08884,2.08916,10000000.0
2009-09-10 08:02:00,2.08913,2.08913,2.08899,2.08905,7000000.0
2009-09-10 08:03:00,2.08904,2.08915,2.08885,2.08899,8000000.0
2009-09-10 08:04:00,2.08879,2.08879,2.08852,2.08859,8000000.0
2009-09-10 08:05:00,2.08875,2.08887,2.08851,2.08874,8000000.0
2009-09-10 08:06:00,2.08854,2.08857,2.08819,2.08835,7000000.0
2009-09-10 08:07:00,2.08818,2.08842,2.08818,2.08826,7000000.0
2009-09-10 08:08:00,2.08829,2.08836,2.08822,2.08834,7000000.0
2009-09-10 08:09:00,2.08832,2.08838,2.08763,2.08763,7000000.0
2009-09-10 08:10:00,2.08772,2.08772,2.08719,2.08719,7000000.0
2009-09-10 08:11:00,2.0871,2.0871,2.08688,2.08688,8000000.0
2009-09-10 08:12:00,2.08702,2.08702,2.08656,2.08697,9000000.0
2009-09-10 08:13:00,2.08683,2.08687,2.08668,2.08671,7000000.0
2009-09-10 08:14:00,2.08669,2.0875,2.08669,2.0875,9000000.0
2009-09-10 08:15:00,2.08712,2.08712,2.08661,2.08691,8000000.0
2009-09-10 08:16:00,2.08709,2.08729,2.08708,2.08723,11000000.0
2009-09-10 08:17:00,2.08728,2.08738,2.08673,2.08673,7000000.0
2009-09-10 08:18:00,2.08674,2.08691,2.08663,2.08691,9000000.0
2009-09-10 08:19:00,2.08739,2.08773,2.08721,2.08758,7000000.0
2009-09-10 08:20:00,2.08741,2.08831,2.08741,2.08831,8000000.0
2009-09-10 08:21:00,2.08847,2.08863,2.08847,2.08858,8000000.0
2009-09-10 08:22:00,2.0886,2.0886,2.08845,2.0885,8000000.0
2009-09-10 08:23:00,2.08853,2.08889,2.08853,2.08885,7000000.0
2009-09-10 08:24:00,2.08899,2.08915,2.08896,2.08915,7000000.0
2009-09-10 08:25:00,2.08914,2.0894,2.08914,2.0894,5000000.0
2009-09-10 08:26:00,2.08951,2.08951,2.08893,2.08893,7000000.0
2009-09-10 08:27:00,2.08919,2.08919,2.08877,2.0888,10000000.0
2009-09-10 08:28:00,2.08863,2.08863,2.08812,2.08812,7000000.0
2009-09-10 08:29:00,2.0877,2.08795,2.08743,2.08743,10000000.0
2009-09-10 08:30:00,2.08768,2.08768,2.08734,2.08734,7000000.0
2009-09-10 08:31:00,2.08707,2.08742,2.08707,2.08742,10000000.0
2009-09-10 08:32:00,2.08747,2.08827,2.08747,2.08774,8000000.0
2009-09-10 08:33:00,2.08774,2.08796,2.08761,2.08761,7000000.0
2009-09-10 08:34:00,2.08777,2.08777,2.08753,2.08753,6000000.0
2009-09-10 08:35:00,2.08782,2.08851,2.08782,2.08851,6000000.0
2009-09-10 08:36:00,2.08827,2.0884,2.08788,2.08809,8000000.0
2009-09-10 08:37:00,2.0874,2.0874,2.08707,2.08721,9000000.0
2009-09-10 08:38:00,2.08719,2.08738,2.08718,2.08728,10000000.0
2009-09-10 08:39:00,2.08741,2.08765,2.08741,2.08748,11000000.0
2009-09-10 08:40:00,2.08757,2.08758,2.08744,2.08753,8000000.0
2009-09-10 08:41:00,2.08746,2.08761,2.08736,2.08736,11000000.0
2009-09-10 08:42:00,2.08729,2.08785,2.08729,2.08779,10000000.0
2009-09-10 08:43:00,2.08757,2.08757,2.08711,2.08725,8000000.0
2009-09-10 08:44:00,2.08731,2.08755,2.08731,2.08749,5000000.0
2009-09-10 08:45:00,2.08751,2.08772,2.08727,2.0873,8000000.0
2009-09-10 08:46:00,2.08748,2.08788,2.08654,2.08757,6000000.0
2009-09-10 08:47:00,2.08801,2.08816,2.08784,2.08816,7000000.0
2009-09-10 08:48:00,2.08816,2.08836,2.08789,2.08836,10000000.0
2009-09-10 08:49:00,2.08833,2.0884,2.08824,2.08828,11000000.0
2009-09-10 08:50:00,2.08846,2.08855,2.08838,2.08848,7000000.0
2009-09-10 08:51:00,2.08855,2.08864,2.08833,2.08833,8000000.0
2009-09-10 08:52:00,2.08874,2.08874,2.08847,2.08861,9000000.0
2009-09-10 08:53:00,2.0887,2.08879,2.08809,2.08854,8000000.0
2009-09-10 08:54:00,2.08902,2.08965,2.08902,2.08965,8000000.0
2009-09-10 08:55:00,2.08979,2.08994,2.08966,2.08994,8000000.0
2009-09-10 08:56:00,2.09001,2.09052,2.09001,2.09052,7000000.0
2009-09-10 08:57:00,2.09067,2.09106,2.09067,2.09075,8000000.0
2009-09-10 08:58:00,2.09056,2.09075,2.09005,2.09026,7000000.0
2009-09-10 08:59:00,2.09082,2.09119,2.09079,2.09115,7000000.0
2009-09-10 09:00:00,2.09161,2.09247,2.09161,2.09247,8000000.0
2009-09-10 09:01:00,2.09231,2.0924,2.09201,2.09214,9000000.0
2009-09-10 09:02:00,2.0926,2.09266,2.09247,2.09247,10000000.0
2009-09-10 09:03:00,2.09225,2.0927,2.09219,2.09262,7000000.0
2009-09-10 09:04:00,2.09235,2.09243,2.09229,2.09229,7000000.0
2009-09-10 09:05:00,2.09173,2.09196,2.0917,2.09196,7000000.0
2009-09-10 09:06:00,2.09227,2.09249,2.09211,2.09239,11000000.0
2009-09-10 09:07:00,2.09243,2.09245,2.09218,2.09237,8000000.0
2009-09-10 09:08:00,2.09244,2.09273,2.0924,2.09273,5000000.0
2009-09-10 09:09:00,2.09287,2.09287,2.09167,2.09167,11000000.0
2009-09-10 09:10:00,2.09162,2.09222,2.09162,2.09222,7000000.0
2009-09-10 09:11:00,2.09206,2.09228,2.0919,2.09228,9000000.0
2009-09-10 09:12:00,2.09173,2.09228,2.09173,2.09228,8000000.0
2009-09-10 09:13:00,2.09242,2.09242,2.09205,2.09235,9000000.0
2009-09-10 09:14:00,2.09201,2.09201,2.09166,2.09175,11000000.0
2009-09-10 09:15:00,2.09173,2.09173,2.09162,2.09162,7000000.0
2009-09-10 09:16:00,2.0916,2.0916,2.09104,2.09123,8000000.0
2009-09-10 09:17:00,2.09145,2.09177,2.09145,2.09167,11000000.0
2009-09-10 09:18:00,2.09167,2.09167,2.09143,2.09155,8000000.0
2009-09-10 09:19:00,2.09154,2.0916,2.09131,2.0916,7000000.0
2009-09-10 09:20:00,2.09136,2.09159,2.09136,2.09157,7000000.0
2009-09-10 09:21:00,2.09155,2.09226,2.09155,2.09176,8000000.0
2009-09-10 09:22:00,2.09212,2.09239,2.09202,2.09239,8000000.0
2009-09-10 09:23:00,2.09278,2.0935,2.09278,2.0935,7000000.0
2009-09-10 09:24:00,2.0938,2.09399,2.09377,2.09399,8000000.0
2009-09-10 09:25:00,2.09431,2.09518,2.09431,2.09518,7000000.0
2009-09-10 09:26:00,2.0956,2.09574,2.09549,2.09561,11000000.0
2009-09-10 09:27:00,2.09551,2.09551,2.09464,2.09464,11000000.0
2009-09-10 09:28:00,2.09465,2.09529,2.09465,2.09529,9000000.0
2009-09-10 09:29:00,2.0959,2.09647,2.0959,2.09646,8000000.0
2009-09-10 09:30:00,2.09632,2.09632,2.09624,2.09625,7000000.0
2009-09-10 09:31:00,2.09687,2.09687,2.0963,2.0963,7000000.0
2009-09-10 09:32:00,2.09645,2.09646,2.09628,2.09628,7000000.0
2009-09-10 09:33:00,2.09599,2.09628,2.09594,2.09611,8000000.0
2009-09-10 09:34:00,2.09606,2.09606,2.09576,2.09578,7000000.0
2009-09-10 09:35:00,2.09578,2.09578,2.09556,2.09556,10000000.0
2009-09-10 09:36:00,2.09549,2.0958,2.09549,2.0958,8000000.0
2009-09-10 09:37:00,2.09638,2.09703,2.09638,2.09703,11000000.0
2009-09-10 09:38:00,2.09703,2.09761,2.09536,2.09761,11000000.0
2009-09-10 09:39:00,2.09789,2.09817,2.09783,2.09812,7000000.0
2009-09-10 09:40:00,2.09805,2.09805,2.09748,2.09752,9000000.0
2009-09-10 09:41:00,2.09767,2.09767,2.09696,2.09696,8000000.0
2009-09-10 09:42:00,2.09717,2.09775,2.09708,2.09775,6000000.0
2009-09-10 09:43:00,2.09771,2.09839,2.09771,2.09839,11000000.0
2009-09-10 09:44:00,2.0984,2.09844,2.098,2.098,8000000.0
2009-09-10 09:45:00,2.09776,2.09812,2.09776,2.09812,6000000.0
2009-09-10 09:46:00,2.09803,2.09803,2.09722,2.09765,11000000.0
2009-09-10 09:47:00,2.0972,2.0972,2.09697,2.09697,9000000.0
2009-09-10 09:48:00,2.09681,2.09684,2.09662,2.09674,7000000.0
2009-09-10 09:49:00,2.09664,2.09706,2.09664,2.09706,11000000.0
2009-09-10 09:50:00,2.09683,2.09683,2.09668,2.0968,8000000.0
2009-09-10 09:51:00,2.09716,2.09777,2.09716,2.09777,8000000.0
2009-09-10 09:52:00,2.09789,2.09809,2.09785,2.09785,8000000.0
2009-09-10 09:53:00,2.09742,2.09756,2.09728,2.09755,10000000.0
2009-09-10 09:54:00,2.09796,2.09832,2.09796,2.09825,10000000.0
2009-09-10 09:55:00,2.09838,2.09838,2.09753,2.09753,8000000.0
2009-09-10 09:56:00,2.0977,2.0977,2.09741,2.09756,10000000.0
2009-09-10 09:57:00,2.09731,2.09731,2.09662,2.09662,8000000.0
2009-09-10 09:58:00,2.09618,2.09618,2.09491,2.09491,8000000.0
2009-09-10 09:59:00,2.09487,2.09511,2.09477,2.09477,6000000.0
2009-09-10 10:00:00,2.09509,2.09514,2.09466,2.09469,10000000.0
2009-09-10 10:01:00,2.09487,2.09504,2.09483,2.09491,10000000.0
2009-09-10 10:02:00,2.09477,2.09593,2.09477,2.09593,10000000.0
2009-09-10 10:03:00,2.09616,2.09651,2.09616,2.09651,7000000.0
2009-09-10 10:04:00,2.09651,2.09651,2.09621,2.09627,7000000.0
2009-09-10 10:05:00,2.09648,2.0966,2.09635,2.09635,11000000.0
2009-09-10 10:06:00,2.09628,2.09628,2.09595,2.09595,7000000.0
2009-09-10 10:07:00,2.09531,2.09531,2.09472,2.09509,7000000.0
2009-09-10 10:08:00,2.09546,2.0955,2.09533,2.09538,7000000.0
2009-09-10 10:09:00,2.09553,2.09553,2.09533,2.09537,7000000.0
2009-09-10 10:10:00,2.09567,2.09593,2.09563,2.09593,7000000.0
2009-09-10 10:11:00,2.09541,2.09541,2.09515,2.09523,7000000.0
2009-09-10 10:12:00,2.09522,2.09561,2.09518,2.09561,8000000.0
2009-09-10 10:13:00,2.09575,2.097,2.09575,2.09696,8000000.0
2009-09-10 10:14:00,2.09684,2.09684,2.09629,2.09629,7000000.0
2009-09-10 10:15:00,2.09613,2.09643,2.09613,2.0962,10000000.0
2009-09-10 10:16:00,2.09644,2.09667,2.09644,2.09663,7000000.0
2009-09-10 10:17:00,2.09656,2.09669,2.0964,2.09669,11000000.0
2009-09-10 10:18:00,2.09635,2.09639,2.09606,2.09639,8000000.0
2009-09-10 10:19:00,2.09647,2.09657,2.09622,2.09622,9000000.0
2009-09-10 10:20:00,2.0965,2.0966,2.09633,2.09633,7000000.0
2009-09-10 10:21:00,2.09661,2.09778,2.09661,2.09778,8000000.0
2009-09-10 10:22:00,2.09782,2.09782,2.09702,2.09709,7000000.0
2009-09-10 10:23:00,2.09721,2.09739,2.09705,2.09739,7000000.0
2009-09-10 10:24:00,2.09755,2.09769,2.09743,2.09769,7000000.0
2009-09-10 10:25:00,2.09778,2.09803,2.09776,2.0979,9000000.0
2009-09-10 10:26:00,2.09788,2.09793,2.09749,2.09791,11000000.0
2009-09-10 10:27:00,2.09827,2.09834,2.09804,2.09823,8000000.0
2009-09-10 10:28:00,2.09768,2.0983,2.09768,2.0983,9000000.0
2009-09-10 10:29:00,2.09855,2.09871,2.09833,2.09834,8000000.0
2009-09-10 10:30:00,2.09779,2.09807,2.09776,2.09807,8000000.0
2009-09-10 10:31:00,2.09784,2.09788,2.09725,2.09725,7000000.0
2009-09-10 10:32:00,2.09705,2.09706,2.09672,2.09672,9000000.0
2009-09-10 10:33:00,2.09699,2.09699,2.0965,2.09653,7000000.0
2009-09-10 10:34:00,2.09659,2.09676,2.09659,2.09676,7000000.0
2009-09-10 10:35:00,2.09673,2.09719,2.09673,2.09719,7000000.0
2009-09-10 10:36:00,2.09757,2.09901,2.09757,2.09901,8000000.0
2009-09-10 10:37:00,2.09905,2.09905,2.09859,2.09859,8000000.0
2009-09-10 10:38:00,2.09856,2.09859,2.09831,2.09859,10000000.0
2009-09-10 10:39:00,2.09872,2.09875,2.09836,2.09836,8000000.0
2009-09-10 10:40:00,2.09808,2.09808,2.09742,2.09742,7000000.0
2009-09-10 10:41:00,2.09673,2.09708,2.09673,2.09708,5000000.0
2009-09-10 10:42:00,2.09758,2.09766,2.09716,2.09716,7000000.0
2009-09-10 10:43:00,2.09732,2.09759,2.0973,2.09759,10000000.0
2009-09-10 10:44:00,2.09789,2.09789,2.09758,2.09758,7000000.0
2009-09-10 10:45:00,2.09747,2.09752,2.09738,2.09738,8000000.0
2009-09-10 10:46:00,2.09729,2.09754,2.09729,2.09746,8000000.0
2009-09-10 10:47:00,2.09734,2.0974,2.09707,2.09714,7000000.0
2009-09-10 10:48:00,2.09736,2.09739,2.09719,2.0973,8000000.0
2009-09-10 10:49:00,2.09699,2.09699,2.09678,2.09679,9000000.0
2009-09-10 10:50:00,2.09659,2.09665,2.09649,2.09665,8000000.0
2009-09-10 10:51:00,2.09669,2.09669,2.09656,2.09669,9000000.0
2009-09-10 10:52:00,2.09666,2.09693,2.0966,2.09665,8000000.0
2009-09-10 10:53:00,2.09662,2.09662,2.09605,2.09619,9000000.0
2009-09-10 10:54:00,2.09618,2.09618,2.09596,2.09604,10000000.0
2009-09-10 10:55:00,2.09602,2.09628,2.09602,2.09628,7000000.0
2009-09-10 10:56:00,2.09666,2.09753,2.09518,2.09672,7000000.0
2009-09-10 10:57:00,2.09619,2.09639,2.09619,2.09639,8000000.0
2009-09-10 10:58:00,2.09655,2.09667,2.09652,2.09655,7000000.0
2009-09-10 10:59:00,2.09643,2.09664,2.09643,2.09663,5000000.0
2009-09-10 11:00:00,2.09647,2.09727,2.09534,2.09534,7000000.0
2009-09-10 11:01:00,2.09645,2.09691,2.09645,2.09691,5000000.0
2009-09-10 11:02:00,2.09689,2.09703,2.09684,2.09703,7000000.0
2009-09-10 11:03:00,2.09687,2.09706,2.09687,2.09688,11000000.0
2009-09-10 11:04:00,2.09708,2.09708,2.09686,2.09702,11000000.0
2009-09-10 11:05:00,2.09739,2.09767,2.09739,2.09757,7000000.0
2009-09-10 11:06:00,2.09768,2.09803,2.09768,2.09803,6000000.0
2009-09-10 11:07:00,2.09795,2.09795,2.09736,2.09736,7000000.0
2009-09-10 11:08:00,2.09744,2.0978,2.09735,2.0978,9000000.0
2009-09-10 11:09:00,2.09784,2.09786,2.09774,2.09786,8000000.0
2009-09-10 11:10:00,2.09776,2.09782,2.09766,2.09767,8000000.0
2009-09-10 11:11:00,2.09781,2.09786,2.0977,2.09775,10000000.0
2009-09-10 11:12:00,2.09794,2.09794,2.09775,2.09778,7000000.0
2009-09-10 11:13:00,2.09752,2.0976,2.09722,2.09738,11000000.0
2009-09-10 11:14:00,2.09755,2.09782,2.09755,2.09782,11000000.0
2009-09-10 11:15:00,2.09775,2.09775,2.09751,2.09761,7000000.0
2009-09-10 11:16:00,2.09768,2.09768,2.09737,2.09737,7000000.0
2009-09-10 11:17:00,2.09723,2.09752,2.09723,2.09752,7000000.0
2009-09-10 11:18:00,2.09699,2.09735,2.09699,2.0973,10000000.0
2009-09-10 11:19:00,2.09766,2.09802,2.09764,2.09764,11000000.0
2009-09-10 11:20:00,2.09723,2.09749,2.09723,2.09729,8000000.0
2009-09-10 11:21:00,2.09718,2.09814,2.09715,2.09814,7000000.0
2009-09-10 11:22:00,2.09844,2.09844,2.09779,2.09779,8000000.0
2009-09-10 11:23:00,2.09785,2.09796,2.09785,2.09794,8000000.0
2009-09-10 11:24:00,2.09789,2.09789,2.09766,2.09777,7000000.0
2009-09-10 11:25:00,2.09782,2.09793,2.09767,2.09793,8000000.0
2009-09-10 11:26:00,2.09779,2.09797,2.09747,2.09763,11000000.0
2009-09-10 11:27:00,2.09764,2.09777,2.09734,2.09777,8000000.0
2009-09-10 11:28:00,2.09802,2.09805,2.09771,2.09772,7000000.0
2009-09-10 11:29:00,2.09764,2.09764,2.09736,2.0975,8000000.0
2009-09-10 11:30:00,2.09744,2.09788,2.09744,2.0978,7000000.0
2009-09-10 11:31:00,2.09785,2.0982,2.09784,2.09817,11000000.0
2009-09-10 11:32:00,2.09827,2.09839,2.09794,2.09839,11000000.0
2009-09-10 11:33:00,2.09841,2.09841,2.09808,2.09815,7000000.0
2009-09-10 11:34:00,2.09772,2.09785,2.09768,2.09785,7000000.0
2009-09-10 11:35:00,2.09779,2.09779,2.09731,2.09771,10000000.0
2009-09-10 11:36:00,2.09755,2.09767,2.09729,2.09729,8000000.0
2009-09-10 11:37:00,2.09731,2.09741,2.09689,2.09741,8000000.0
2009-09-10 11:38:00,2.09769,2.09769,2.09737,2.09737,9000000.0
2009-09-10 11:39:00,2.0973,2.09736,2.0972,2.09736,9000000.0
2009-09-10 11:40:00,2.09748,2.09748,2.09706,2.09713,11000000.0
2009-09-10 11:41:00,2.0969,2.0971,2.0969,2.097,11000000.0
2009-09-10 11:42:00,2.09697,2.09705,2.09672,2.09699,11000000.0
2009-09-10 11:43:00,2.09674,2.09674,2.09583,2.09583,7000000.0
2009-09-10 11:44:00,2.09627,2.09652,2.09627,2.09638,7000000.0
2009-09-10 11:45:00,2.09673,2.09723,2.09673,2.09701,11000000.0
2009-09-10 11:46:00,2.09708,2.09712,2.09694,2.097,7000000.0
2009-09-10 11:47:00,2.09697,2.09709,2.09697,2.09697,9000000.0
2009-09-10 11:48:00,2.0969,2.09709,2.09688,2.09688,10000000.0
2009-09-10 11:49:00,2.09634,2.09648,2.09633,2.09641,7000000.0
2009-09-10 11:50:00,2.0961,2.09611,2.09587,2.09606,7000000.0
2009-09-10 11:51:00,2.09629,2.09639,2.09586,2.09627,8000000.0
2009-09-10 11:52:00,2.09678,2.09715,2.09678,2.09714,10000000.0
2009-09-10 11:53:00,2.09773,2.09776,2.09706,2.09776,10000000.0
2009-09-10 11:54:00,2.09763,2.09763,2.09715,2.09746,9000000.0
2009-09-10 11:55:00,2.0975,2.09752,2.09735,2.09752,8000000.0
2009-09-10 11:56:00,2.09754,2.09771,2.09736,2.09771,11000000.0
2009-09-10 11:57:00,2.09758,2.09772,2.09685,2.09685,8000000.0
2009-09-10 11:58:00,2.0969,2.09698,2.09669,2.09689,9000000.0
2009-09-10 11:59:00,2.09643,2.09657,2.09619,2.09657,7000000.0
2009-09-10 12:00:00,2.09657,2.09667,2.09645,2.0965,7000000.0
2009-09-10 12:01:00,2.09637,2.09646,2.09626,2.09632,10000000.0
2009-09-10 12:02:00,2.09643,2.09646,2.09631,2.09637,10000000.0
2009-09-10 12:03:00,2.096,2.09621,2.096,2.09621,7000000.0
2009-09-10 12:04:00,2.09663,2.09672,2.0964,2.09644,9000000.0
2009-09-10 12:05:00,2.09642,2.09664,2.09642,2.09652,11000000.0
2009-09-10 12:06:00,2.09655,2.09659,2.09612,2.09612,7000000.0
2009-09-10 12:07:00,2.09656,2.09673,2.09642,2.09673,7000000.0
2009-09-10 12:08:00,2.09662,2.09666,2.09645,2.09655,9000000.0
2009-09-10 12:09:00,2.09656,2.09656,2.09615,2.09635,8000000.0
2009-09-10 12:10:00,2.09636,2.09656,2.09633,2.0964,9000000.0
2009-09-10 12:11:00,2.09624,2.09641,2.09619,2.09632,7000000.0
2009-09-10 12:12:00,2.09628,2.09628,2.09593,2.09593,7000000.0
2009-09-10 12:13:00,2.09586,2.09617,2.09579,2.09604,10000000.0
2009-09-10 12:14:00,2.09625,2.09637,2.09621,2.09637,8000000.0
2009-09-10 12:15:00,2.09597,2.09628,2.09595,2.09607,8000000.0
2009-09-10 12:16:00,2.0966,2.09674,2.09634,2.09674,8000000.0
2009-09-10 12:17:00,2.09675,2.09675,2.09591,2.09591,8000000.0
2009-09-10 12:18:00,2.09593,2.096,2.09567,2.09567,11000000.0
2009-09-10 12:19:00,2.09554,2.09572,2.09552,2.09552,9000000.0
2009-09-10 12:20:00,2.09556,2.09564,2.09522,2.09534,10000000.0
2009-09-10 12:21:00,2.09512,2.09515,2.09323,2.09323,7000000.0
2009-09-10 12:22:00,2.09529,2.09551,2.09519,2.09551,8000000.0
2009-09-10 12:23:00,2.09574,2.09584,2.09551,2.09584,7000000.0
2009-09-10 12:24:00,2.09584,2.09584,2.09565,2.09572,7000000.0
2009-09-10 12:25:00,2.09524,2.09524,2.09479,2.09483,10000000.0
2009-09-10 12:26:00,2.09523,2.09532,2.09523,2.09523,8000000.0
2009-09-10 12:27:00,2.0953,2.09549,2.09525,2.09537,10000000.0
2009-09-10 12:28:00,2.09556,2.09603,2.09531,2.09603,9000000.0
2009-09-10 12:29:00,2.09629,2.09648,2.0961,2.09613,6000000.0
2009-09-10 12:30:00,2.09592,2.0963,2.09579,2.0963,7000000.0
2009-09-10 12:31:00,2.09658,2.09705,2.09658,2.09705,11000000.0
2009-09-10 12:32:00,2.09673,2.09673,2.09613,2.09613,7000000.0
2009-09-10 12:33:00,2.09636,2.09663,2.09632,2.09651,7000000.0
2009-09-10 12:34:00,2.09653,2.09696,2.0965,2.09696,7000000.0
2009-09-10 12:35:00,2.09694,2.09699,2.09658,2.09658,8000000.0
2009-09-10 12:36:00,2.09641,2.09643,2.0962,2.0962,8000000.0
2009-09-10 12:37:00,2.0963,2.09677,2.0963,2.09673,9000000.0
2009-09-10 12:38:00,2.09648,2.09648,2.09598,2.09612,8000000.0
2009-09-10 12:39:00,2.09593,2.09607,2.09593,2.09594,9000000.0
2009-09-10 12:40:00,2.09602,2.09609,2.09523,2.09523,7000000.0
2009-09-10 12:41:00,2.09519,2.09519,2.09505,2.09517,8000000.0
2009-09-10 12:42:00,2.09518,2.09528,2.09518,2.09527,5000000.0
2009-09-10 12:43:00,2.09512,2.09517,2.095,2.095,9000000.0
2009-09-10 12:44:00,2.09521,2.09539,2.09521,2.09539,8000000.0
2009-09-10 12:45:00,2.09569,2.09608,2.09569,2.0958,5000000.0
2009-09-10 12:46:00,2.09581,2.09601,2.09559,2.09559,9000000.0
2009-09-10 12:47:00,2.09553,2.0961,2.09553,2.0961,10000000.0
2009-09-10 12:48:00,2.09599,2.09652,2.09599,2.09631,11000000.0
2009-09-10 12:49:00,2.09652,2.09654,2.0962,2.0962,7000000.0
2009-09-10 12:50:00,2.09578,2.0958,2.09546,2.09546,7000000.0
2009-09-10 12:51:00,2.09539,2.09579,2.09539,2.09578,8000000.0
2009-09-10 12:52:00,2.09587,2.09593,2.09551,2.09593,11000000.0
2009-09-10 12:53:00,2.09599,2.09602,2.09591,2.09597,8000000.0
2009-09-10 12:54:00,2.0965,2.09672,2.0965,2.09654,7000000.0
2009-09-10 12:55:00,2.09653,2.09661,2.09643,2.09661,8000000.0
2009-09-10 12:56:00,2.09669,2.09676,2.09648,2.09667,7000000.0
2009-09-10 12:57:00,2.09642,2.09642,2.09571,2.09571,7000000.0
2009-09-10 12:58:00,2.0951,2.09525,2.09502,2.09514,8000000.0
2009-09-10 12:59:00,2.09549,2.09582,2.09505,2.09507,7000000.0
2009-09-10 13:00:00,2.0945,2.09463,2.09445,2.09463,8000000.0
2009-09-10 13:01:00,2.09498,2.09498,2.09451,2.09463,8000000.0
2009-09-10 13:02:00,2.09409,2.09409,2.09336,2.09358,7000000.0
2009-09-10 13:03:00,2.09331,2.09331,2.09287,2.093,8000000.0
2009-09-10 13:04:00,2.09267,2.09415,2.09267,2.09415,7000000.0
2009-09-10 13:05:00,2.0949,2.09537,2.09454,2.09454,8000000.0
2009-09-10 13:06:00,2.09422,2.09422,2.09394,2.09415,7000000.0
2009-09-10 13:07:00,2.09439,2.09464,2.09439,2.09459,5000000.0
2009-09-10 13:08:00,2.09432,2.09432,2.09359,2.09368,10000000.0
2009-09-10 13:09:00,2.09356,2.09382,2.09347,2.09359,7000000.0
2009-09-10 13:10:00,2.09357,2.09375,2.09317,2.09317,9000000.0
2009-09-10 13:11:00,2.0936,2.09396,2.09353,2.09373,8000000.0
2009-09-10 13:12:00,2.09319,2.09329,2.09284,2.09288,8000000.0
2009-09-10 13:13:00,2.09259,2.09259,2.09224,2.09249,9000000.0
2009-09-10 13:14:00,2.09247,2.09281,2.09247,2.09269,6000000.0
2009-09-10 13:15:00,2.09245,2.09245,2.09162,2.09162,8000000.0
2009-09-10 13:16:00,2.09156,2.09158,2.09126,2.09126,8000000.0
2009-09-10 13:17:00,2.09166,2.09213,2.09163,2.09213,9000000.0
2009-09-10 13:18:00,2.09231,2.09231,2.09178,2.09178,10000000.0
2009-09-10 13:19:00,2.09169,2.09176,2.09159,2.09159,8000000.0
2009-09-10 13:20:00,2.09167,2.09195,2.09148,2.09195,8000000.0
2009-09-10 13:21:00,2.09212,2.09212,2.09166,2.09188,7000000.0
2009-09-10 13:22:00,2.09245,2.09257,2.09225,2.09257,11000000.0
2009-09-10 13:23:00,2.09248,2.09257,2.09242,2.09257,8000000.0
2009-09-10 13:24:00,2.09254,2.09255,2.09244,2.09251,7000000.0
2009-09-10 13:25:00,2.0923,2.0923,2.09205,2.09214,5000000.0
2009-09-10 13:26:00,2.09232,2.09232,2.09191,2.09191,10000000.0
2009-09-10 13:27:00,2.09181,2.09209,2.09181,2.09198,8000000.0
2009-09-10 13:28:00,2.09211,2.09228,2.09211,2.09226,21000000.0
2009-09-10 13:29:00,2.09222,2.09274,2.09222,2.09274,17000000.0
2009-09-10 13:30:00,2.09302,2.09304,2.09233,2.09233,7000000.0
2009-09-10 13:31:00,2.092,2.09229,2.092,2.09222,9000000.0
2009-09-10 13:32:00,2.09208,2.09208,2.09148,2.09165,14000000.0
2009-09-10 13:33:00,2.09147,2.09157,2.09098,2.09098,14000000.0
2009-09-10 13:34:00,2.09082,2.09128,2.09082,2.09128,31000000.0
2009-09-10 13:35:00,2.09136,2.09162,2.09136,2.0915,17000000.0
2009-09-10 13:36:00,2.09155,2.09171,2.09147,2.09169,24000000.0
2009-09-10 13:37:00,2.09149,2.09149,2.09124,2.09143,10000000.0
2009-09-10 13:38:00,2.09154,2.0918,2.09154,2.09162,18000000.0
2009-09-10 13:39:00,2.09169,2.09175,2.09163,2.09175,15000000.0
2009-09-10 13:40:00,2.09136,2.09136,2.09066,2.09066,29000000.0
2009-09-10 13:41:00,2.09024,2.09028,2.08982,2.08995,13000000.0
2009-09-10 13:42:00,2.08964,2.08975,2.08936,2.08936,8000000.0
2009-09-10 13:43:00,2.08951,2.08993,2.08951,2.08964,10000000.0
2009-09-10 13:44:00,2.09024,2.09068,2.09024,2.09044,26000000.0
2009-09-10 13:45:00,2.09032,2.09082,2.09032,2.0906,22000000.0
2009-09-10 13:46:00,2.09066,2.09083,2.09054,2.09054,19000000.0
2009-09-10 13:47:00,2.09048,2.09048,2.08958,2.08958,17000000.0
2009-09-10 13:48:00,2.08909,2.08987,2.08909,2.08987,22000000.0
2009-09-10 13:49:00,2.08963,2.08963,2.08905,2.08905,24000000.0
2009-09-10 13:50:00,2.0892,2.08965,2.0892,2.08936,15000000.0
2009-09-10 13:51:00,2.08924,2.08924,2.08896,2.08896,22000000.0
2009-09-10 13:52:00,2.08898,2.08945,2.08898,2.08945,32000000.0
2009-09-10 13:53:00,2.09009,2.09011,2.08992,2.08992,28000000.0
2009-09-10 13:54:00,2.08954,2.08956,2.08926,2.08926,31000000.0
2009-09-10 13:55:00,2.08953,2.0899,2.08953,2.0899,20000000.0
2009-09-10 13:56:00,2.08988,2.08988,2.08949,2.08957,24000000.0
2009-09-10 13:57:00,2.08972,2.08995,2.08972,2.08995,34000000.0
2009-09-10 13:58:00,2.09032,2.09077,2.09032,2.09077,16000000.0
2009-09-10 13:59:00,2.09092,2.09149,2.09092,2.09149,30000000.0
2009-09-10 14:00:00,2.09129,2.09155,2.09129,2.09151,39000000.0
2009-09-10 14:01:00,2.0918,2.0918,2.09143,2.09143,30000000.0
2009-09-10 14:02:00,2.09142,2.09164,2.09128,2.09144,19000000.0
2009-09-10 14:03:00,2.09146,2.09175,2.09146,2.09175,23000000.0
2009-09-10 14:04:00,2.09174,2.09187,2.09167,2.09187,33000000.0
2009-09-10 14:05:00,2.09168,2.09179,2.09167,2.09178,28000000.0
2009-09-10 14:06:00,2.09217,2.09231,2.09192,2.09214,31000000.0
2009-09-10 14:07:00,2.09221,2.09273,2.09212,2.09273,31000000.0
2009-09-10 14:08:00,2.09272,2.09272,2.0924,2.09243,27000000.0
2009-09-10 14:09:00,2.09233,2.09233,2.09145,2.09145,27000000.0
2009-09-10 14:10:00,2.0915,2.09169,2.09145,2.0916,24000000.0
2009-09-10 14:11:00,2.09159,2.09205,2.09159,2.09205,21000000.0
2009-09-10 14:12:00,2.09207,2.09261,2.09207,2.09245,22000000.0
2009-09-10 14:13:00,2.09216,2.09216,2.09012,2.09012,13000000.0
2009-09-10 14:14:00,2.08988,2.08988,2.08956,2.08956,21000000.0
2009-09-10 14:15:00,2.08961,2.09011,2.08961,2.08962,25000000.0
2009-09-10 14:16:00,2.08981,2.08996,2.08959,2.08959,26000000.0
2009-09-10 14:17:00,2.08949,2.08949,2.0888,2.0888,32000000.0
2009-09-10 14:18:00,2.08905,2.08939,2.08905,2.08907,27000000.0
2009-09-10 14:19:00,2.08895,2.08895,2.08859,2.08859,35000000.0
2009-09-10 14:20:00,2.08873,2.08925,2.0886,2.08925,32000000.0
2009-09-10 14:21:00,2.08932,2.08932,2.08909,2.0892,39000000.0
2009-09-10 14:22:00,2.08928,2.08955,2.08928,2.08942,22000000.0
2009-09-10 14:23:00,2.08962,2.09064,2.08962,2.09064,40000000.0
2009-09-10 14:24:00,2.09058,2.09063,2.09044,2.09051,10000000.0
2009-09-10 14:25:00,2.0903,2.0903,2.08956,2.0897,35000000.0
2009-09-10 14:26:00,2.08955,2.08956,2.08938,2.08942,18000000.0
2009-09-10 14:27:00,2.0899,2.09026,2.0899,2.09026,28000000.0
2009-09-10 14:28:00,2.09084,2.0909,2.09067,2.09084,21000000.0
2009-09-10 14:29:00,2.09084,2.09095,2.09067,2.09067,16000000.0
2009-09-10 14:30:00,2.08982,2.09107,2.08982,2.09107,25000000.0
2009-09-10 14:31:00,2.09106,2.09111,2.09082,2.09105,26000000.0
2009-09-10 14:32:00,2.09072,2.09072,2.09041,2.09046,32000000.0
2009-09-10 14:33:00,2.09044,2.09067,2.08984,2.08984,20000000.0
2009-09-10 14:34:00,2.08947,2.08957,2.08912,2.08957,25000000.0
2009-09-10 14:35:00,2.09006,2.09043,2.08999,2.09043,23000000.0
2009-09-10 14:36:00,2.09002,2.09029,2.08995,2.08995,11000000.0
2009-09-10 14:37:00,2.08969,2.09,2.08969,2.0897,41000000.0
2009-09-10 14:38:00,2.0896,2.08974,2.08925,2.08974,54000000.0
2009-09-10 14:39:00,2.08993,2.08993,2.08965,2.08993,36000000.0
2009-09-10 14:40:00,2.08999,2.09041,2.08993,2.09025,36000000.0
2009-09-10 14:41:00,2.09007,2.09009,2.08995,2.09004,41000000.0
2009-09-10 14:42:00,2.09049,2.0908,2.09049,2.09077,19000000.0
2009-09-10 14:43:00,2.09074,2.09112,2.09074,2.09093,20000000.0
2009-09-10 14:44:00,2.09069,2.09069,2.09039,2.09046,25000000.0
2009-09-10 14:45:00,2.09048,2.09048,2.09008,2.09008,33000000.0
2009-09-10 14:46:00,2.08999,2.09024,2.08999,2.09002,11000000.0
2009-09-10 14:47:00,2.08997,2.09005,2.08988,2.09005,7000000.0
2009-09-10 14:48:00,2.08975,2.0898,2.08954,2.08969,21000000.0
2009-09-10 14:49:00,2.08963,2.09009,2.08963,2.09004,32000000.0
2009-09-10 14:50:00,2.09012,2.09045,2.09012,2.09045,33000000.0
2009-09-10 14:51:00,2.09057,2.09078,2.09056,2.09058,37000000.0
2009-09-10 14:52:00,2.0896,2.0906,2.0896,2.09056,17000000.0
2009-09-10 14:53:00,2.09011,2.09014,2.08979,2.08979,22000000.0
2009-09-10 14:54:00,2.08968,2.08968,2.08918,2.08966,17000000.0
2009-09-10 14:55:00,2.08941,2.08984,2.08941,2.08984,7000000.0
2009-09-10 14:56:00,2.08973,2.08987,2.08965,2.08973,21000000.0
2009-09-10 14:57:00,2.08966,2.09003,2.08966,2.09003,12000000.0
2009-09-10 14:58:00,2.08994,2.0901,2.08982,2.0901,31000000.0
2009-09-10 14:59:00,2.09036,2.09065,2.09036,2.09062,20000000.0
2009-09-10 15:00:00,2.09049,2.09054,2.08983,2.08983,32000000.0
2009-09-10 15:01:00,2.08954,2.08954,2.08913,2.08923,14000000.0
2009-09-10 15:02:00,2.08924,2.08934,2.08876,2.08876,26000000.0
2009-09-10 15:03:00,2.0887,2.0894,2.0887,2.08929,30000000.0
2009-09-10 15:04:00,2.08994,2.09058,2.08994,2.09058,29000000.0
2009-09-10 15:05:00,2.09057,2.09094,2.09056,2.09058,28000000.0
2009-09-10 15:06:00,2.09037,2.09037,2.08968,2.08968,16000000.0
2009-09-10 15:07:00,2.09026,2.09046,2.09022,2.09022,26000000.0
2009-09-10 15:08:00,2.08979,2.08998,2.08972,2.08992,25000000.0
2009-09-10 15:09:00,2.08964,2.08978,2.08942,2.08942,34000000.0
2009-09-10 15:10:00,2.08926,2.08947,2.08913,2.08915,36000000.0
2009-09-10 15:11:00,2.08881,2.08894,2.08867,2.08875,27000000.0
2009-09-10 15:12:00,2.08848,2.08876,2.0884,2.08876,26000000.0
2009-09-10 15:13:00,2.08904,2.08913,2.08857,2.08857,41000000.0
2009-09-10 15:14:00,2.08827,2.0884,2.08783,2.0884,30000000.0
2009-09-10 15:15:00,2.08879,2.08882,2.08859,2.08882,21000000.0
2009-09-10 15:16:00,2.08886,2.08886,2.08848,2.08848,9000000.0
2009-09-10 15:17:00,2.08834,2.08834,2.08795,2.08804,26000000.0
2009-09-10 15:18:00,2.0875,2.08764,2.08744,2.08755,10000000.0
2009-09-10 15:19:00,2.08746,2.08746,2.08731,2.08732,16000000.0
2009-09-10 15:20:00,2.08716,2.0874,2.0871,2.0871,20000000.0
2009-09-10 15:21:00,2.08708,2.0871,2.08688,2.0869,12000000.0
2009-09-10 15:22:00,2.08657,2.08657,2.08604,2.08638,22000000.0
2009-09-10 15:23:00,2.08603,2.08603,2.08568,2.08577,36000000.0
2009-09-10 15:24:00,2.08556,2.08583,2.08548,2.08548,20000000.0
2009-09-10 15:25:00,2.08562,2.08562,2.08513,2.08551,14000000.0
2009-09-10 15:26:00,2.0854,2.08553,2.08533,2.08553,40000000.0
2009-09-10 15:27:00,2.08556,2.08557,2.08469,2.08469,32000000.0
2009-09-10 15:28:00,2.08435,2.08458,2.08424,2.08438,55000000.0
2009-09-10 15:29:00,2.08494,2.08662,2.08393,2.08393,47000000.0
2009-09-10 15:30:00,2.08359,2.08573,2.08325,2.08573,71000000.0
2009-09-10 15:31:00,2.08562,2.08562,2.08501,2.08507,58000000.0
2009-09-10 15:32:00,2.08549,2.08549,2.08472,2.08512,25000000.0
2009-09-10 15:33:00,2.08474,2.08487,2.08432,2.08487,32000000.0
2009-09-10 15:34:00,2.08526,2.08529,2.08496,2.08529,22000000.0
2009-09-10 15:35:00,2.08539,2.08555,2.08524,2.08534,30000000.0
2009-09-10 15:36:00,2.08542,2.08567,2.08507,2.08549,23000000.0
2009-09-10 15:37:00,2.08527,2.08618,2.08527,2.08613,24000000.0
2009-09-10 15:38:00,2.08567,2.08574,2.08524,2.08524,61000000.0
2009-09-10 15:39:00,2.08554,2.08651,2.08531,2.08651,40000000.0
2009-09-10 15:40:00,2.08684,2.08684,2.08508,2.08558,37000000.0
2009-09-10 15:41:00,2.08608,2.08615,2.08581,2.08581,43000000.0
2009-09-10 15:42:00,2.08617,2.08644,2.08522,2.08522,41000000.0
2009-09-10 15:43:00,2.08512,2.08545,2.085,2.08522,30000000.0
2009-09-10 15:44:00,2.08476,2.08476,2.08368,2.08376,29000000.0
2009-09-10 15:45:00,2.0838,2.08396,2.08364,2.08396,36000000.0
2009-09-10 15:46:00,2.08467,2.08474,2.08432,2.08464,24000000.0
2009-09-10 15:47:00,2.08477,2.08541,2.08477,2.08541,31000000.0
2009-09-10 15:48:00,2.08568,2.08585,2.08568,2.08585,33000000.0
2009-09-10 15:49:00,2.08565,2.0863,2.08565,2.08594,25000000.0
2009-09-10 15:50:00,2.08563,2.0859,2.08563,2.08571,11000000.0
2009-09-10 15:51:00,2.08558,2.08608,2.08558,2.08578,37000000.0
2009-09-10 15:52:00,2.08575,2.08575,2.08507,2.08517,23000000.0
2009-09-10 15:53:00,2.08536,2.08591,2.08536,2.0858,15000000.0
2009-09-10 15:54:00,2.08565,2.08569,2.08536,2.08564,26000000.0
2009-09-10 15:55:00,2.08547,2.08588,2.08536,2.08588,33000000.0
2009-09-10 15:56:00,2.08655,2.08685,2.08655,2.08667,36000000.0
2009-09-10 15:57:00,2.08644,2.08661,2.08638,2.08653,34000000.0
2009-09-10 15:58:00,2.0866,2.08668,2.08652,2.08652,24000000.0
2009-09-10 15:59:00,2.08606,2.08611,2.08586,2.08599,23000000.0
2009-09-10 16:00:00,2.0861,2.08621,2.08592,2.08592,51000000.0
2009-09-10 16:01:00,2.08574,2.08578,2.0856,2.0856,31000000.0
2009-09-10 16:02:00,2.08565,2.08582,2.08555,2.08573,29000000.0
2009-09-10 16:03:00,2.08589,2.08608,2.08579,2.086,51000000.0
2009-09-10 16:04:00,2.08602,2.08626,2.08601,2.08626,38000000.0
2009-09-10 16:05:00,2.08619,2.08686,2.08619,2.08679,37000000.0
2009-09-10 16:06:00,2.0865,2.08689,2.0864,2.08689,33000000.0
2009-09-10 16:07:00,2.08717,2.08731,2.08649,2.08731,37000000.0
2009-09-10 16:08:00,2.08745,2.0876,2.08744,2.08745,37000000.0
2009-09-10 16:09:00,2.08696,2.08704,2.08664,2.08664,44000000.0
2009-09-10 16:10:00,2.08608,2.08616,2.08587,2.08593,41000000.0
2009-09-10 16:11:00,2.08589,2.08605,2.08589,2.08593,27000000.0
2009-09-10 16:12:00,2.08571,2.08596,2.08571,2.08596,22000000.0
2009-09-10 16:13:00,2.08576,2.08632,2.08576,2.08632,38000000.0
2009-09-10 16:14:00,2.08673,2.08716,2.08669,2.08716,41000000.0
2009-09-10 16:15:00,2.08661,2.08661,2.08623,2.08623,42000000.0
2009-09-10 16:16:00,2.08634,2.08681,2.08634,2.08681,45000000.0
2009-09-10 16:17:00,2.08671,2.08703,2.08671,2.08698,22000000.0
2009-09-10 16:18:00,2.08686,2.087,2.08681,2.08681,49000000.0
2009-09-10 16:19:00,2.08655,2.08655,2.08573,2.08573,27000000.0
2009-09-10 16:20:00,2.08585,2.08601,2.08556,2.08556,52000000.0
2009-09-10 16:21:00,2.08566,2.08566,2.08533,2.08564,37000000.0
2009-09-10 16:22:00,2.08547,2.08589,2.08547,2.08589,50000000.0
2009-09-10 16:23:00,2.08632,2.08666,2.08611,2.08666,48000000.0
2009-09-10 16:24:00,2.08691,2.08743,2.08691,2.08743,44000000.0
2009-09-10 16:25:00,2.08714,2.08729,2.08696,2.08729,28000000.0
2009-09-10 16:26:00,2.08736,2.08741,2.08725,2.08739,41000000.0
2009-09-10 16:27:00,2.08717,2.08717,2.08684,2.08691,46000000.0
2009-09-10 16:28:00,2.08717,2.08717,2.08693,2.08693,34000000.0
2009-09-10 16:29:00,2.08685,2.08696,2.08672,2.08696,24000000.0
2009-09-10 16:30:00,2.08652,2.08652,2.08611,2.08619,43000000.0
2009-09-10 16:31:00,2.08629,2.08629,2.08611,2.08615,36000000.0
2009-09-10 16:32:00,2.0864,2.08662,2.08627,2.08658,34000000.0
2009-09-10 16:33:00,2.08696,2.08724,2.08696,2.08701,41000000.0
2009-09-10 16:34:00,2.08713,2.08737,2.08713,2.08718,29000000.0
2009-09-10 16:35:00,2.08727,2.08773,2.08727,2.08738,53000000.0
2009-09-10 16:36:00,2.08736,2.08736,2.08656,2.08678,43000000.0
2009-09-10 16:37:00,2.08694,2.08694,2.08672,2.0868,56000000.0
2009-09-10 16:38:00,2.08673,2.08683,2.08656,2.08683,34000000.0
2009-09-10 16:39:00,2.08686,2.08686,2.08654,2.08655,43000000.0
2009-09-10 16:40:00,2.08641,2.08711,2.08616,2.08674,63000000.0
2009-09-10 16:41:00,2.08688,2.08812,2.08688,2.08812,44000000.0
2009-09-10 16:42:00,2.08858,2.08858,2.08826,2.08845,57000000.0
2009-09-10 16:43:00,2.08835,2.08835,2.08792,2.08796,20000000.0
2009-09-10 16:44:00,2.08774,2.08797,2.08744,2.08744,34000000.0
2009-09-10 16:45:00,2.08755,2.08767,2.08737,2.08767,41000000.0
2009-09-10 16:46:00,2.08749,2.08756,2.08738,2.08745,59000000.0
2009-09-10 16:47:00,2.08738,2.08758,2.08721,2.08747,55000000.0
2009-09-10 16:48:00,2.08758,2.08763,2.08743,2.08763,46000000.0
2009-09-10 16:49:00,2.08773,2.08773,2.08717,2.08717,35000000.0
2009-09-10 16:50:00,2.08712,2.08719,2.08684,2.08684,45000000.0
2009-09-10 16:51:00,2.08701,2.08704,2.0868,2.08698,30000000.0
2009-09-10 16:52:00,2.08614,2.0862,2.0859,2.08619,30000000.0
2009-09-10 16:53:00,2.0862,2.08673,2.0862,2.08673,19000000.0
2009-09-10 16:54:00,2.08654,2.08654,2.0863,2.08644,18000000.0
2009-09-10 16:55:00,2.08613,2.08614,2.08591,2.08593,40000000.0
2009-09-10 16:56:00,2.08584,2.08626,2.08584,2.08626,37000000.0
2009-09-10 16:57:00,2.08604,2.08621,2.08594,2.08594,17000000.0
2009-09-10 16:58:00,2.08611,2.08611,2.08562,2.08565,45000000.0
2009-09-10 16:59:00,2.08592,2.08592,2.08554,2.08554,39000000.0
2009-09-10 17:00:00,2.0855,2.08575,2.08542,2.08547,47000000.0
2009-09-10 17:01:00,2.08629,2.08669,2.08629,2.08669,26000000.0
2009-09-10 17:02:00,2.0864,2.08649,2.08606,2.08606,33000000.0
2009-09-10 17:03:00,2.08603,2.08644,2.086,2.08644,33000000.0
2009-09-10 17:04:00,2.08654,2.08677,2.08653,2.08664,37000000.0
2009-09-10 17:05:00,2.08681,2.08681,2.08622,2.08622,35000000.0
2009-09-10 17:06:00,2.0865,2.08654,2.08628,2.08628,46000000.0
2009-09-10 17:07:00,2.08595,2.08595,2.08559,2.08575,33000000.0
2009-09-10 17:08:00,2.08548,2.08549,2.08524,2.08527,45000000.0
2009-09-10 17:09:00,2.08521,2.08551,2.08521,2.08533,47000000.0
2009-09-10 17:10:00,2.08535,2.08535,2.08455,2.08502,36000000.0
2009-09-10 17:11:00,2.08469,2.08515,2.08469,2.08511,44000000.0
2009-09-10 17:12:00,2.0853,2.08566,2.08528,2.08537,23000000.0
2009-09-10 17:13:00,2.08549,2.08585,2.08544,2.08583,35000000.0
2009-09-10 17:14:00,2.08585,2.08592,2.08578,2.08579,27000000.0
2009-09-10 17:15:00,2.08627,2.08639,2.08612,2.08614,26000000.0
2009-09-10 17:16:00,2.08597,2.08597,2.08562,2.08592,27000000.0
2009-09-10 17:17:00,2.08568,2.0857,2.08548,2.08555,38000000.0
2009-09-10 17:18:00,2.08546,2.08551,2.08518,2.0852,29000000.0
2009-09-10 17:19:00,2.08542,2.08542,2.08505,2.08505,19000000.0
2009-09-10 17:20:00,2.08461,2.08463,2.08396,2.08396,29000000.0
2009-09-10 17:21:00,2.08414,2.08435,2.08394,2.08435,26000000.0
2009-09-10 17:22:00,2.0844,2.08488,2.0844,2.08488,30000000.0
2009-09-10 17:23:00,2.08515,2.08532,2.08503,2.08503,32000000.0
2009-09-10 17:24:00,2.0848,2.08534,2.0848,2.08512,23000000.0
2009-09-10 17:25:00,2.08518,2.08518,2.08481,2.08483,20000000.0
2009-09-10 17:26:00,2.08492,2.08516,2.08472,2.08472,18000000.0
2009-09-10 17:27:00,2.08476,2.08476,2.08434,2.08441,44000000.0
2009-09-10 17:28:00,2.08459,2.0846,2.08397,2.08397,39000000.0
2009-09-10 17:29:00,2.08396,2.08474,2.0839,2.08474,36000000.0
2009-09-10 17:30:00,2.08482,2.085,2.08482,2.08495,61000000.0
2009-09-10 17:31:00,2.08491,2.08491,2.08465,2.08475,62000000.0
2009-09-10 17:32:00,2.08457,2.0849,2.08457,2.0849,54000000.0
2009-09-10 17:33:00,2.08506,2.08509,2.08499,2.08505,64000000.0
2009-09-10 17:34:00,2.08504,2.08519,2.08495,2.0851,60000000.0
2009-09-10 17:35:00,2.08514,2.08522,2.08504,2.08505,43000000.0
2009-09-10 17:36:00,2.08487,2.0851,2.08464,2.08498,58000000.0
2009-09-10 17:37:00,2.08449,2.08455,2.08447,2.08449,47000000.0
2009-09-10 17:38:00,2.08453,2.08461,2.08439,2.08452,44000000.0
2009-09-10 17:39:00,2.08454,2.08462,2.08436,2.08436,41000000.0
2009-09-10 17:40:00,2.08418,2.08424,2.08405,2.08424,59000000.0
2009-09-10 17:41:00,2.08403,2.08455,2.08403,2.08449,50000000.0
2009-09-10 17:42:00,2.08452,2.08456,2.08426,2.08456,37000000.0
2009-09-10 17:43:00,2.08498,2.08535,2.08498,2.08535,33000000.0
2009-09-10 17:44:00,2.08531,2.08551,2.08531,2.08537,46000000.0
2009-09-10 17:45:00,2.08531,2.08533,2.08524,2.08524,49000000.0
2009-09-10 17:46:00,2.08527,2.0853,2.08514,2.08514,56000000.0
2009-09-10 17:47:00,2.08514,2.08537,2.08511,2.08518,65000000.0
2009-09-10 17:48:00,2.0853,2.0853,2.08484,2.08484,61000000.0
2009-09-10 17:49:00,2.08506,2.08538,2.08503,2.08517,72000000.0
2009-09-10 17:50:00,2.08527,2.08527,2.08507,2.08512,53000000.0
2009-09-10 17:51:00,2.08535,2.08542,2.08529,2.08535,54000000.0
2009-09-10 17:52:00,2.08541,2.0857,2.08541,2.0857,51000000.0
2009-09-10 17:53:00,2.08582,2.08606,2.08574,2.08606,42000000.0
2009-09-10 17:54:00,2.08616,2.08616,2.08593,2.08601,32000000.0
2009-09-10 17:55:00,2.0862,2.0862,2.08605,2.0861,32000000.0
2009-09-10 17:56:00,2.08601,2.08618,2.08601,2.08618,47000000.0
2009-09-10 17:57:00,2.08594,2.08607,2.08583,2.08591,34000000.0
2009-09-10 17:58:00,2.08594,2.08632,2.08594,2.08632,44000000.0
2009-09-10 17:59:00,2.08651,2.08651,2.08621,2.0863,39000000.0
2009-09-10 18:00:00,2.08615,2.08615,2.08583,2.08598,32000000.0
2009-09-10 18:01:00,2.08595,2.08627,2.08595,2.08627,52000000.0
2009-09-10 18:02:00,2.08586,2.08586,2.08511,2.08511,30000000.0
2009-09-10 18:03:00,2.0849,2.08521,2.0849,2.08515,38000000.0
2009-09-10 18:04:00,2.08526,2.08538,2.08525,2.08538,38000000.0
2009-09-10 18:05:00,2.08549,2.08551,2.0853,2.0853,36000000.0
2009-09-10 18:06:00,2.08535,2.08551,2.08535,2.08551,32000000.0
2009-09-10 18:07:00,2.08561,2.08581,2.08561,2.08569,38000000.0
2009-09-10 18:08:00,2.08568,2.08571,2.08561,2.08562,56000000.0
2009-09-10 18:09:00,2.08545,2.08545,2.08527,2.08527,34000000.0
2009-09-10 18:10:00,2.08528,2.08532,2.08499,2.08532,26000000.0
2009-09-10 18:11:00,2.08547,2.08583,2.08547,2.08583,34000000.0
2009-09-10 18:12:00,2.0858,2.0858,2.08547,2.08548,24000000.0
2009-09-10 18:13:00,2.08546,2.08575,2.08543,2.08575,30000000.0
2009-09-10 18:14:00,2.08514,2.08514,2.08477,2.08477,22000000.0
2009-09-10 18:15:00,2.08472,2.0855,2.08472,2.0855,21000000.0
2009-09-10 18:16:00,2.08523,2.08534,2.08516,2.08519,66000000.0
2009-09-10 18:17:00,2.08503,2.0851,2.08484,2.08484,60000000.0
2009-09-10 18:18:00,2.08488,2.08533,2.08488,2.08533,33000000.0
2009-09-10 18:19:00,2.08552,2.08566,2.08545,2.08554,46000000.0
2009-09-10 18:20:00,2.08553,2.08554,2.08528,2.08528,61000000.0
2009-09-10 18:21:00,2.08511,2.08511,2.08491,2.08499,37000000.0
2009-09-10 18:22:00,2.08502,2.08522,2.08492,2.08522,49000000.0
2009-09-10 18:23:00,2.08536,2.08536,2.08503,2.0852,34000000.0
2009-09-10 18:24:00,2.08511,2.08511,2.08461,2.08476,47000000.0
2009-09-10 18:25:00,2.08457,2.08457,2.08426,2.08426,31000000.0
2009-09-10 18:26:00,2.08463,2.08463,2.08429,2.08429,43000000.0
2009-09-10 18:27:00,2.08378,2.08378,2.08356,2.08378,35000000.0
2009-09-10 18:28:00,2.08388,2.08412,2.08388,2.08411,18000000.0
2009-09-10 18:29:00,2.08391,2.08398,2.0838,2.0838,24000000.0
2009-09-10 18:30:00,2.08386,2.084,2.08379,2.08397,32000000.0
2009-09-10 18:31:00,2.0839,2.08395,2.0838,2.08385,46000000.0
2009-09-10 18:32:00,2.08374,2.08383,2.08356,2.08383,55000000.0
2009-09-10 18:33:00,2.08391,2.08391,2.08356,2.08356,29000000.0
2009-09-10 18:34:00,2.08365,2.08378,2.08349,2.08349,32000000.0
2009-09-10 18:35:00,2.08334,2.08334,2.08285,2.083,47000000.0
2009-09-10 18:36:00,2.08296,2.08317,2.0829,2.08317,65000000.0
2009-09-10 18:37:00,2.08357,2.0836,2.08341,2.08347,63000000.0
2009-09-10 18:38:00,2.08336,2.08343,2.08315,2.08332,61000000.0
2009-09-10 18:39:00,2.08342,2.08342,2.08317,2.08326,37000000.0
2009-09-10 18:40:00,2.08328,2.08344,2.08315,2.08328,52000000.0
2009-09-10 18:41:00,2.0831,2.0832,2.0828,2.0828,68000000.0
2009-09-10 18:42:00,2.08274,2.08287,2.08258,2.08258,40000000.0
2009-09-10 18:43:00,2.0825,2.08252,2.0824,2.0824,39000000.0
2009-09-10 18:44:00,2.0823,2.0823,2.08214,2.08219,33000000.0
2009-09-10 18:45:00,2.08165,2.08204,2.08137,2.08137,57000000.0
2009-09-10 18:46:00,2.08126,2.0816,2.08119,2.08119,61000000.0
2009-09-10 18:47:00,2.08034,2.08078,2.0803,2.08075,41000000.0
2009-09-10 18:48:00,2.08083,2.08104,2.08083,2.08098,26000000.0
2009-09-10 18:49:00,2.0813,2.08203,2.0813,2.08203,31000000.0
2009-09-10 18:50:00,2.08244,2.08247,2.08231,2.08245,37000000.0
2009-09-10 18:51:00,2.08259,2.0829,2.08259,2.08264,17000000.0
2009-09-10 18:52:00,2.08291,2.08291,2.08185,2.08186,33000000.0
2009-09-10 18:53:00,2.08216,2.08236,2.08199,2.08236,31000000.0
2009-09-10 18:54:00,2.0826,2.0826,2.08156,2.08156,11000000.0
2009-09-10 18:55:00,2.08133,2.08169,2.08102,2.08102,22000000.0
2009-09-10 18:56:00,2.08102,2.08122,2.08043,2.08043,16000000.0
2009-09-10 18:57:00,2.08042,2.08042,2.0803,2.08031,15000000.0
2009-09-10 18:58:00,2.08041,2.08041,2.07933,2.07933,19000000.0
2009-09-10 18:59:00,2.07923,2.07938,2.079,2.07938,26000000.0
2009-09-10 19:00:00,2.07938,2.07938,2.079,2.079,12000000.0
2009-09-10 19:01:00,2.07897,2.07975,2.07897,2.07925,18000000.0
2009-09-10 19:02:00,2.07883,2.07883,2.07855,2.07871,23000000.0
2009-09-10 19:03:00,2.07852,2.07877,2.07571,2.07571,21000000.0
2009-09-10 19:04:00,2.07451,2.07454,2.07399,2.07399,55000000.0
2009-09-10 19:05:00,2.07389,2.07412,2.07389,2.07408,42000000.0
2009-09-10 19:06:00,2.07391,2.07412,2.07351,2.07351,63000000.0
2009-09-10 19:07:00,2.07311,2.07381,2.07302,2.07381,39000000.0
2009-09-10 19:08:00,2.0738,2.07391,2.07369,2.07389,32000000.0
2009-09-10 19:09:00,2.07361,2.07467,2.07361,2.07452,56000000.0
2009-09-10 19:10:00,2.07438,2.07466,2.07362,2.07362,27000000.0
2009-09-10 19:11:00,2.07364,2.07364,2.07331,2.07341,36000000.0
2009-09-10 19:12:00,2.07361,2.07421,2.0735,2.07421,25000000.0
2009-09-10 19:13:00,2.07403,2.07403,2.07331,2.07349,23000000.0
2009-09-10 19:14:00,2.07302,2.07333,2.07297,2.07333,37000000.0
2009-09-10 19:15:00,2.07346,2.07385,2.07346,2.07385,17000000.0
2009-09-10 19:16:00,2.07395,2.07395,2.07343,2.07343,23000000.0
2009-09-10 19:17:00,2.07327,2.07327,2.07307,2.07312,17000000.0
2009-09-10 19:18:00,2.07318,2.07372,2.07318,2.07321,30000000.0
2009-09-10 19:19:00,2.07341,2.07341,2.07307,2.07324,36000000.0
2009-09-10 19:20:00,2.07325,2.07325,2.07291,2.07291,23000000.0
2009-09-10 19:21:00,2.07272,2.07303,2.07253,2.07303,21000000.0
2009-09-10 19:22:00,2.07314,2.07366,2.07314,2.07357,25000000.0
2009-09-10 19:23:00,2.07365,2.07403,2.07365,2.07403,12000000.0
2009-09-10 19:24:00,2.07405,2.07405,2.07354,2.07398,39000000.0
2009-09-10 19:25:00,2.07427,2.07438,2.07418,2.07421,49000000.0
2009-09-10 19:26:00,2.07421,2.0745,2.07418,2.0745,48000000.0
2009-09-10 19:27:00,2.07449,2.07449,2.07421,2.07429,51000000.0
2009-09-10 19:28:00,2.07422,2.0745,2.07422,2.0745,40000000.0
2009-09-10 19:29:00,2.07456,2.07472,2.07443,2.07464,28000000.0
2009-09-10 19:30:00,2.07442,2.07454,2.07407,2.07407,32000000.0
2009-09-10 19:31:00,2.07385,2.07423,2.07372,2.07372,28000000.0
2009-09-10 19:32:00,2.07374,2.07402,2.07374,2.07396,31000000.0
2009-09-10 19:33:00,2.07409,2.07416,2.07402,2.07402,14000000.0
2009-09-10 19:34:00,2.0739,2.0741,2.07377,2.0741,49000000.0
2009-09-10 19:35:00,2.07411,2.07421,2.07406,2.07421,28000000.0
2009-09-10 19:36:00,2.07407,2.07407,2.07378,2.07384,16000000.0
2009-09-10 19:37:00,2.07375,2.07391,2.07369,2.07383,26000000.0
2009-09-10 19:38:00,2.07426,2.07446,2.07426,2.07435,18000000.0
2009-09-10 19:39:00,2.07438,2.07438,2.07403,2.07418,13000000.0
2009-09-10 19:40:00,2.07416,2.07449,2.07416,2.07429,16000000.0
2009-09-10 19:41:00,2.07423,2.07455,2.07423,2.07455,17000000.0
2009-09-10 19:42:00,2.07453,2.0748,2.07431,2.07431,19000000.0
2009-09-10 19:43:00,2.07425,2.07427,2.07417,2.07422,21000000.0
2009-09-10 19:44:00,2.07424,2.07506,2.07419,2.07506,21000000.0
2009-09-10 19:45:00,2.07471,2.07472,2.07447,2.07447,33000000.0
2009-09-10 19:46:00,2.07449,2.07482,2.07441,2.07482,18000000.0
2009-09-10 19:47:00,2.07491,2.07506,2.07465,2.07484,22000000.0
2009-09-10 19:48:00,2.07462,2.07492,2.07462,2.07492,18000000.0
2009-09-10 19:49:00,2.07478,2.07486,2.07406,2.07406,27000000.0
2009-09-10 19:50:00,2.07409,2.07413,2.07379,2.07379,23000000.0
2009-09-10 19:51:00,2.07343,2.07343,2.07333,2.07343,25000000.0
2009-09-10 19:52:00,2.07372,2.07404,2.07361,2.07394,15000000.0
2009-09-10 19:53:00,2.0739,2.0739,2.07372,2.07374,21000000.0
2009-09-10 19:54:00,2.07378,2.07378,2.0732,2.0732,9000000.0
2009-09-10 19:55:00,2.07278,2.07287,2.0726,2.07284,30000000.0
2009-09-10 19:56:00,2.07304,2.07328,2.07303,2.07308,20000000.0
2009-09-10 19:57:00,2.07311,2.07329,2.07297,2.07329,12000000.0
2009-09-10 19:58:00,2.07332,2.07341,2.07322,2.07324,13000000.0
2009-09-10 19:59:00,2.07292,2.07303,2.07288,2.07303,31000000.0
2009-09-10 20:00:00,2.07298,2.07313,2.07293,2.07313,23000000.0
2009-09-10 20:01:00,2.07355,2.07387,2.07355,2.07387,13000000.0
2009-09-10 20:02:00,2.07401,2.07422,2.07387,2.07391,20000000.0
2009-09-10 20:03:00,2.07422,2.07422,2.07383,2.07383,18000000.0
2009-09-10 20:04:00,2.07345,2.07352,2.07309,2.07339,27000000.0
2009-09-10 20:05:00,2.07341,2.07341,2.07313,2.07329,23000000.0
2009-09-10 20:06:00,2.07303,2.07303,2.07261,2.07266,13000000.0
2009-09-10 20:07:00,2.07276,2.07276,2.07251,2.07252,29000000.0
2009-09-10 20:08:00,2.07256,2.07283,2.07246,2.07278,15000000.0
2009-09-10 20:09:00,2.07292,2.07303,2.07267,2.07269,17000000.0
2009-09-10 20:10:00,2.07269,2.07269,2.07232,2.07232,20000000.0
2009-09-10 20:11:00,2.0722,2.0728,2.0722,2.0728,10000000.0
2009-09-10 20:12:00,2.07296,2.073,2.07276,2.07276,15000000.0
2009-09-10 20:13:00,2.07244,2.0729,2.07244,2.07244,17000000.0
2009-09-10 20:14:00,2.07226,2.07228,2.07199,2.07227,15000000.0
2009-09-10 20:15:00,2.07239,2.07248,2.07239,2.07248,10000000.0
2009-09-10 20:16:00,2.07239,2.07254,2.07233,2.07243,22000000.0
2009-09-10 20:17:00,2.07245,2.0729,2.07245,2.0729,17000000.0
2009-09-10 20:18:00,2.07296,2.07335,2.07296,2.07324,24000000.0
2009-09-10 20:19:00,2.07348,2.07364,2.07339,2.07362,9000000.0
2009-09-10 20:20:00,2.07374,2.07374,2.0731,2.07321,14000000.0
2009-09-10 20:21:00,2.07294,2.07294,2.07265,2.07265,7000000.0
2009-09-10 20:22:00,2.0727,2.07276,2.07252,2.07252,12000000.0
2009-09-10 20:23:00,2.07234,2.07248,2.07234,2.07248,6000000.0
2009-09-10 20:24:00,2.07247,2.07326,2.07247,2.07313,15000000.0
2009-09-10 20:25:00,2.07304,2.07304,2.07271,2.07283,16000000.0
2009-09-10 20:26:00,2.0733,2.07362,2.07315,2.07358,22000000.0
2009-09-10 20:27:00,2.07361,2.07379,2.07361,2.0737,11000000.0
2009-09-10 20:28:00,2.07374,2.0739,2.07319,2.07319,7000000.0
2009-09-10 20:29:00,2.0728,2.07285,2.07267,2.07267,20000000.0
2009-09-10 20:30:00,2.07268,2.07292,2.07268,2.0729,27000000.0
2009-09-10 20:31:00,2.07286,2.07286,2.0727,2.0727,17000000.0
2009-09-10 20:32:00,2.07273,2.07295,2.07273,2.07285,20000000.0
2009-09-10 20:33:00,2.07259,2.07261,2.07221,2.07255,14000000.0
2009-09-10 20:34:00,2.07292,2.07292,2.07277,2.07282,28000000.0
2009-09-10 20:35:00,2.07287,2.07299,2.07287,2.07293,23000000.0
2009-09-10 20:36:00,2.07298,2.07298,2.07274,2.07274,11000000.0
2009-09-10 20:37:00,2.07268,2.07271,2.07261,2.07265,7000000.0
2009-09-10 20:38:00,2.07259,2.07267,2.07253,2.07267,10000000.0
2009-09-10 20:39:00,2.07302,2.0731,2.07302,2.07304,9000000.0
2009-09-10 20:40:00,2.07313,2.07337,2.07307,2.07337,7000000.0
2009-09-10 20:41:00,2.0735,2.07359,2.07336,2.07336,8000000.0
2009-09-10 20:42:00,2.07317,2.07317,2.07268,2.07268,15000000.0
2009-09-10 20:43:00,2.07203,2.07232,2.07187,2.07212,12000000.0
2009-09-10 20:44:00,2.07275,2.07311,2.07271,2.07311,7000000.0
2009-09-10 20:45:00,2.07321,2.07331,2.07317,2.07324,12000000.0
2009-09-10 20:46:00,2.07329,2.07334,2.07316,2.07316,9000000.0
2009-09-10 20:47:00,2.07317,2.07344,2.0731,2.07344,11000000.0
2009-09-10 20:48:00,2.07383,2.07434,2.07383,2.07417,11000000.0
2009-09-10 20:49:00,2.07422,2.07453,2.07418,2.07432,18000000.0
2009-09-10 20:50:00,2.0743,2.0743,2.0739,2.0739,8000000.0
2009-09-10 20:51:00,2.07382,2.07382,2.07345,2.07352,18000000.0
2009-09-10 20:52:00,2.07344,2.07353,2.0734,2.07353,15000000.0
2009-09-10 20:53:00,2.07366,2.07373,2.07364,2.07373,8000000.0
2009-09-10 20:54:00,2.07357,2.07374,2.07344,2.07344,10000000.0
2009-09-10 20:55:00,2.0733,2.07333,2.07325,2.07332,8000000.0
2009-09-10 20:56:00,2.07336,2.07338,2.07328,2.07338,8000000.0
2009-09-10 20:57:00,2.07347,2.07354,2.07336,2.07336,18000000.0
2009-09-10 20:58:00,2.07315,2.0732,2.07312,2.0732,14000000.0
2009-09-10 20:59:00,2.07302,2.07334,2.07286,2.07334,8000000.0
2009-09-10 21:00:00,2.07312,2.07328,2.07286,2.07286,11000000.0
2009-09-10 21:01:00,2.07332,2.0734,2.07316,2.07325,16000000.0
2009-09-10 21:02:00,2.07314,2.07314,2.0728,2.073,18000000.0
2009-09-10 21:03:00,2.07311,2.07337,2.07311,2.07336,13000000.0
2009-09-10 21:04:00,2.07337,2.07339,2.07294,2.07304,8000000.0
2009-09-10 21:05:00,2.07323,2.07323,2.07307,2.07311,11000000.0
2009-09-10 21:06:00,2.07274,2.07297,2.07274,2.07297,8000000.0
2009-09-10 21:07:00,2.07317,2.07321,2.07314,2.07321,7000000.0
2009-09-10 21:08:00,2.07323,2.07339,2.07323,2.07327,11000000.0
2009-09-10 21:09:00,2.07341,2.07354,2.07333,2.0735,9000000.0
2009-09-10 21:10:00,2.07296,2.07296,2.07259,2.0726,9000000.0
2009-09-10 21:11:00,2.0726,2.07274,2.0726,2.0727,8000000.0
2009-09-10 21:12:00,2.07265,2.07326,2.07085,2.07326,8000000.0
2009-09-10 21:13:00,2.07308,2.07337,2.07308,2.07337,8000000.0
2009-09-10 21:14:00,2.07341,2.07345,2.07324,2.07324,8000000.0
2009-09-10 21:15:00,2.0732,2.07332,2.0732,2.07324,11000000.0
2009-09-10 21:16:00,2.07333,2.07347,2.07333,2.07347,9000000.0
2009-09-10 21:17:00,2.07358,2.07361,2.07349,2.07351,9000000.0
2009-09-10 21:18:00,2.07346,2.07346,2.07327,2.07327,7000000.0
2009-09-10 21:19:00,2.07293,2.07307,2.07293,2.073,7000000.0
2009-09-10 21:20:00,2.07296,2.07313,2.07282,2.07313,12000000.0
2009-09-10 21:21:00,2.07318,2.07326,2.07304,2.07318,8000000.0
2009-09-10 21:22:00,2.07315,2.07333,2.07315,2.07333,7000000.0
2009-09-10 21:23:00,2.07318,2.07333,2.07314,2.07323,10000000.0
2009-09-10 21:24:00,2.07329,2.07337,2.07329,2.07336,8000000.0
2009-09-10 21:25:00,2.07336,2.07336,2.07328,2.07328,9000000.0
2009-09-10 21:26:00,2.07298,2.07313,2.07298,2.07313,17000000.0
2009-09-10 21:27:00,2.07344,2.07351,2.07329,2.07342,31000000.0
2009-09-10 21:28:00,2.07344,2.07345,2.07333,2.07341,20000000.0
2009-09-10 21:29:00,2.07337,2.07337,2.07326,2.07328,11000000.0
2009-09-10 21:30:00,2.0733,2.0733,2.07324,2.07324,9000000.0
2009-09-10 21:31:00,2.07333,2.07344,2.07333,2.07343,7000000.0
2009-09-10 21:32:00,2.0736,2.0738,2.0736,2.07369,8000000.0
2009-09-10 21:33:00,2.0731,2.0731,2.07296,2.07304,7000000.0
2009-09-10 21:34:00,2.0731,2.07328,2.0731,2.07328,10000000.0
2009-09-10 21:35:00,2.0729,2.0729,2.07227,2.07227,11000000.0
2009-09-10 21:36:00,2.07229,2.07229,2.07219,2.07219,11000000.0
2009-09-10 21:37:00,2.07237,2.07243,2.07231,2.07231,10000000.0
2009-09-10 21:38:00,2.07239,2.0726,2.07226,2.07229,26000000.0
2009-09-10 21:39:00,2.07233,2.07282,2.07233,2.07257,18000000.0
2009-09-10 21:40:00,2.07257,2.07259,2.07235,2.07235,12000000.0
2009-09-10 21:41:00,2.07219,2.0723,2.07198,2.0723,13000000.0
2009-09-10 21:42:00,2.07224,2.07225,2.07219,2.07221,7000000.0
2009-09-10 21:43:00,2.07228,2.07233,2.07218,2.07228,11000000.0
2009-09-10 21:44:00,2.07249,2.07253,2.07238,2.07244,18000000.0
2009-09-10 21:45:00,2.07238,2.07252,2.07238,2.07252,10000000.0
2009-09-10 21:46:00,2.07256,2.07277,2.07256,2.07277,15000000.0
2009-09-10 21:47:00,2.07268,2.07268,2.0725,2.07266,10000000.0
2009-09-10 21:48:00,2.07267,2.07279,2.07267,2.0727,7000000.0
2009-09-10 21:49:00,2.07261,2.07261,2.07227,2.07227,8000000.0
2009-09-10 21:50:00,2.07226,2.07226,2.07179,2.07179,10000000.0
2009-09-10 21:51:00,2.07149,2.07242,2.07149,2.07242,8000000.0
2009-09-10 21:52:00,2.07257,2.07267,2.07231,2.07238,10000000.0
2009-09-10 21:53:00,2.07213,2.07213,2.07168,2.07168,8000000.0
2009-09-10 21:54:00,2.07191,2.07211,2.07191,2.07209,9000000.0
2009-09-10 21:55:00,2.07223,2.07273,2.07223,2.07273,11000000.0
2009-09-10 21:56:00,2.0728,2.0728,2.07233,2.07234,22000000.0
2009-09-10 21:57:00,2.07192,2.07205,2.07192,2.07198,13000000.0
2009-09-10 21:58:00,2.07202,2.07214,2.07192,2.07214,16000000.0
2009-09-10 21:59:00,2.07221,2.07248,2.07215,2.07242,25000000.0
2009-09-10 22:00:00,2.07232,2.07246,2.07228,2.07243,12000000.0
2009-09-10 22:01:00,2.07221,2.0723,2.0722,2.0723,19000000.0
2009-09-10 22:02:00,2.07262,2.07264,2.07249,2.07249,11000000.0
2009-09-10 22:03:00,2.07252,2.07269,2.07252,2.07269,33000000.0
2009-09-10 22:04:00,2.07284,2.07284,2.07237,2.07237,11000000.0
2009-09-10 22:05:00,2.07247,2.07279,2.07247,2.07276,16000000.0
2009-09-10 22:06:00,2.07282,2.07284,2.07269,2.07269,8000000.0
2009-09-10 22:07:00,2.07258,2.07259,2.07252,2.07252,15000000.0
2009-09-10 22:08:00,2.07238,2.07246,2.07235,2.07242,30000000.0
2009-09-10 22:09:00,2.07245,2.0727,2.07244,2.0727,13000000.0
2009-09-10 22:10:00,2.07247,2.07252,2.07242,2.07242,8000000.0
2009-09-10 22:11:00,2.07233,2.07238,2.07229,2.07235,11000000.0
2009-09-10 22:12:00,2.07232,2.07249,2.07232,2.07249,15000000.0
2009-09-10 22:13:00,2.07265,2.07268,2.07259,2.07259,10000000.0
2009-09-10 22:14:00,2.07246,2.07253,2.07246,2.07246,13000000.0
2009-09-10 22:15:00,2.07254,2.07254,2.07248,2.07248,9000000.0
2009-09-10 22:16:00,2.07268,2.07269,2.07255,2.07261,8000000.0
2009-09-10 22:17:00,2.07258,2.07267,2.07258,2.07267,16000000.0
2009-09-10 22:18:00,2.07262,2.07262,2.07188,2.07188,9000000.0
2009-09-10 22:19:00,2.07111,2.07144,2.07111,2.07134,5000000.0
2009-09-10 22:20:00,2.07169,2.07192,2.0714,2.07185,7000000.0
2009-09-10 22:21:00,2.07166,2.07169,2.07159,2.07164,11000000.0
2009-09-10 22:22:00,2.07172,2.07218,2.07152,2.07218,11000000.0
2009-09-10 22:23:00,2.07145,2.07205,2.07133,2.07205,15000000.0
2009-09-10 22:24:00,2.07231,2.07243,2.0722,2.0722,10000000.0
2009-09-10 22:25:00,2.07218,2.07218,2.07172,2.07172,8000000.0
2009-09-10 22:26:00,2.07169,2.07169,2.07128,2.07128,8000000.0
2009-09-10 22:27:00,2.07114,2.07121,2.07114,2.07117,10000000.0
2009-09-10 22:28:00,2.07143,2.07158,2.07137,2.07138,10000000.0
2009-09-10 22:29:00,2.07137,2.0714,2.07135,2.07135,7000000.0
2009-09-10 22:30:00,2.07119,2.07138,2.07119,2.07138,11000000.0
2009-09-10 22:31:00,2.07148,2.07171,2.07148,2.07171,22000000.0
2009-09-10 22:32:00,2.07181,2.07184,2.0707,2.0707,7000000.0
2009-09-10 22:33:00,2.07053,2.07266,2.07053,2.07266,38000000.0
2009-09-10 22:34:00,2.07244,2.07263,2.0717,2.0717,47000000.0
2009-09-10 22:35:00,2.07155,2.07183,2.07141,2.07141,27000000.0
2009-09-10 22:36:00,2.07122,2.07122,2.07087,2.07091,26000000.0
2009-09-10 22:37:00,2.07078,2.07083,2.07074,2.07076,28000000.0
2009-09-10 22:38:00,2.07076,2.07097,2.07076,2.07083,15000000.0
2009-09-10 22:39:00,2.07067,2.07067,2.07044,2.07044,11000000.0
2009-09-10 22:40:00,2.07039,2.07051,2.07039,2.07051,9000000.0
2009-09-10 22:41:00,2.07051,2.07058,2.07043,2.07043,16000000.0
2009-09-10 22:42:00,2.07051,2.07061,2.07049,2.07049,9000000.0
2009-09-10 22:43:00,2.07055,2.07055,2.07044,2.0705,11000000.0
2009-09-10 22:44:00,2.07021,2.07063,2.07014,2.07035,8000000.0
2009-09-10 22:45:00,2.07053,2.07058,2.07049,2.07049,12000000.0
2009-09-10 22:46:00,2.07057,2.07066,2.07057,2.0706,6000000.0
2009-09-10 22:47:00,2.07037,2.07037,2.07013,2.07037,16000000.0
2009-09-10 22:48:00,2.07065,2.07074,2.07052,2.07059,11000000.0
2009-09-10 22:49:00,2.07068,2.07089,2.07068,2.07082,12000000.0
2009-09-10 22:50:00,2.07082,2.07082,2.07079,2.07082,16000000.0
2009-09-10 22:51:00,2.07098,2.07151,2.07098,2.07151,6000000.0
2009-09-10 22:52:00,2.07186,2.07186,2.07175,2.07183,10000000.0
2009-09-10 22:53:00,2.07191,2.07191,2.07153,2.07154,8000000.0
2009-09-10 22:54:00,2.07146,2.07161,2.07146,2.07161,13000000.0
2009-09-10 22:55:00,2.07154,2.0717,2.07154,2.0717,9000000.0
2009-09-10 22:56:00,2.07172,2.07172,2.0715,2.0715,8000000.0
2009-09-10 22:57:00,2.07171,2.07187,2.07162,2.07187,7000000.0
2009-09-10 22:58:00,2.07179,2.07179,2.07155,2.07155,7000000.0
2009-09-10 22:59:00,2.07142,2.07142,2.07036,2.07036,9000000.0
2009-09-10 23:00:00,2.07012,2.07036,2.07012,2.07036,12000000.0
2009-09-10 23:01:00,2.07059,2.07092,2.07059,2.07092,9000000.0
2009-09-10 23:02:00,2.07119,2.07119,2.07039,2.07067,8000000.0
2009-09-10 23:03:00,2.07107,2.0713,2.07107,2.0713,12000000.0
2009-09-10 23:04:00,2.07137,2.07137,2.07126,2.07128,11000000.0
2009-09-10 23:05:00,2.07097,2.07097,2.07065,2.07065,11000000.0
2009-09-10 23:06:00,2.07062,2.07086,2.07061,2.07086,8000000.0
2009-09-10 23:07:00,2.07106,2.07119,2.07106,2.07111,9000000.0
2009-09-10 23:08:00,2.07105,2.07105,2.0707,2.0707,15000000.0
2009-09-10 23:09:00,2.07065,2.07069,2.07037,2.07037,7000000.0
2009-09-10 23:10:00,2.07032,2.0704,2.07032,2.0704,6000000.0
2009-09-10 23:11:00,2.07022,2.07022,2.06996,2.07002,7000000.0
2009-09-10 23:12:00,2.07023,2.07039,2.07014,2.07039,8000000.0
2009-09-10 23:13:00,2.07036,2.07052,2.07022,2.07022,7000000.0
2009-09-10 23:14:00,2.06994,2.06994,2.06965,2.06979,9000000.0
2009-09-10 23:15:00,2.06942,2.06942,2.06921,2.06921,8000000.0
2009-09-10 23:16:00,2.06913,2.06913,2.06898,2.06898,9000000.0
2009-09-10 23:17:00,2.06889,2.06889,2.0687,2.0687,11000000.0
2009-09-10 23:18:00,2.06868,2.06924,2.06868,2.06924,9000000.0
2009-09-10 23:19:00,2.06942,2.06949,2.06917,2.06949,11000000.0
2009-09-10 23:20:00,2.06944,2.06948,2.06942,2.06942,5000000.0
2009-09-10 23:21:00,2.06966,2.07006,2.06962,2.06962,10000000.0
2009-09-10 23:22:00,2.06952,2.06961,2.06944,2.06944,7000000.0
2009-09-10 23:23:00,2.06951,2.06957,2.06907,2.06914,7000000.0
2009-09-10 23:24:00,2.06954,2.06997,2.06954,2.06997,9000000.0
2009-09-10 23:25:00,2.07037,2.07037,2.07025,2.07029,15000000.0
2009-09-10 23:26:00,2.06987,2.06987,2.06901,2.06941,10000000.0
2009-09-10 23:27:00,2.07012,2.07077,2.07012,2.07066,12000000.0
2009-09-10 23:28:00,2.0709,2.0709,2.07065,2.07087,5000000.0
2009-09-10 23:29:00,2.07097,2.07097,2.07085,2.07091,25000000.0
2009-09-10 23:30:00,2.07143,2.07159,2.0714,2.07159,16000000.0
2009-09-10 23:31:00,2.07165,2.07165,2.07143,2.07147,14000000.0
2009-09-10 23:32:00,2.07136,2.07158,2.07132,2.07145,9000000.0
2009-09-10 23:33:00,2.0707,2.07087,2.0703,2.07078,8000000.0
2009-09-10 23:34:00,2.07124,2.07124,2.07115,2.07121,9000000.0
2009-09-10 23:35:00,2.07137,2.07171,2.07137,2.07159,12000000.0
2009-09-10 23:36:00,2.07204,2.07225,2.07191,2.07209,9000000.0
2009-09-10 23:37:00,2.07162,2.07162,2.07079,2.07079,8000000.0
2009-09-10 23:38:00,2.07079,2.07096,2.07079,2.07096,7000000.0
2009-09-10 23:39:00,2.07088,2.07088,2.07065,2.07065,11000000.0
2009-09-10 23:40:00,2.07088,2.07088,2.06983,2.07008,21000000.0
2009-09-10 23:41:00,2.07037,2.07048,2.0703,2.0703,8000000.0
2009-09-10 23:42:00,2.07062,2.07083,2.0704,2.07083,19000000.0
2009-09-10 23:43:00,2.07082,2.07082,2.07061,2.07061,8000000.0
2009-09-10 23:44:00,2.07057,2.07082,2.07057,2.07074,8000000.0
2009-09-10 23:45:00,2.07056,2.07056,2.07011,2.07011,7000000.0
2009-09-10 23:46:00,2.07,2.07015,2.06996,2.06997,8000000.0
2009-09-10 23:47:00,2.06998,2.07065,2.06998,2.07065,6000000.0
2009-09-10 23:48:00,2.07075,2.07093,2.07075,2.07093,7000000.0
2009-09-10 23:49:00,2.07094,2.07107,2.07093,2.07093,9000000.0
2009-09-10 23:50:00,2.07078,2.07078,2.07063,2.07063,5000000.0
2009-09-10 23:51:00,2.07068,2.07084,2.07064,2.07064,10000000.0
2009-09-10 23:52:00,2.07064,2.07069,2.07064,2.07069,7000000.0
2009-09-10 23:53:00,2.07051,2.07064,2.06994,2.06994,11000000.0
2009-09-10 23:54:00,2.07018,2.07058,2.07013,2.07013,7000000.0
2009-09-10 23:55:00,2.06957,2.06991,2.06926,2.06991,9000000.0
2009-09-10 23:56:00,2.07002,2.07018,2.06988,2.06993,12000000.0
2009-09-10 23:57:00,2.06976,2.06985,2.06961,2.06964,25000000.0
2009-09-10 23:58:00,2.06978,2.0699,2.06944,2.06944,8000000.0
2009-09-10 23:59:00,2.06913,2.06956,2.06913,2.06939,18000000.0
2009-09-11 00:00:00,2.07004,2.07073,2.07004,2.07068,7000000.0
2009-09-11 00:01:00,2.07074,2.07074,2.07059,2.07068,8000000.0
2009-09-11 00:02:00,2.07046,2.07046,2.07,2.07008,9000000.0
2009-09-11 00:03:00,2.07019,2.07031,2.07019,2.07028,12000000.0
2009-09-11 00:04:00,2.07052,2.07052,2.07034,2.07039,10000000.0
2009-09-11 00:05:00,2.07059,2.07086,2.0705,2.0708,9000000.0
2009-09-11 00:06:00,2.07066,2.07072,2.07059,2.0707,8000000.0
2009-09-11 00:07:00,2.07085,2.07097,2.07072,2.07097,9000000.0
2009-09-11 00:08:00,2.07077,2.07077,2.0707,2.0707,8000000.0
2009-09-11 00:09:00,2.07024,2.07024,2.06959,2.0701,7000000.0
2009-09-11 00:10:00,2.07083,2.07083,2.07021,2.07049,23000000.0
2009-09-11 00:11:00,2.07046,2.07069,2.07046,2.07057,10000000.0
2009-09-11 00:12:00,2.07064,2.07099,2.07058,2.07099,9000000.0
2009-09-11 00:13:00,2.07095,2.07117,2.07093,2.07098,8000000.0
2009-09-11 00:14:00,2.07082,2.07102,2.07082,2.07099,7000000.0
2009-09-11 00:15:00,2.07092,2.07097,2.07086,2.07096,9000000.0
2009-09-11 00:16:00,2.07115,2.07115,2.07018,2.07061,9000000.0
2009-09-11 00:17:00,2.07079,2.07091,2.07043,2.07081,7000000.0
2009-09-11 00:18:00,2.07047,2.07047,2.07,2.07,8000000.0
2009-09-11 00:19:00,2.07063,2.07063,2.07028,2.07028,6000000.0
2009-09-11 00:20:00,2.07099,2.07124,2.07096,2.07124,10000000.0
2009-09-11 00:21:00,2.07104,2.07104,2.07038,2.07084,8000000.0
2009-09-11 00:22:00,2.07137,2.07137,2.07043,2.07077,8000000.0
2009-09-11 00:23:00,2.07132,2.07132,2.07106,2.07119,8000000.0
2009-09-11 00:24:00,2.07093,2.07093,2.07027,2.07035,8000000.0
2009-09-11 00:25:00,2.07086,2.07086,2.0702,2.07073,11000000.0
2009-09-11 00:26:00,2.07153,2.07183,2.07153,2.07179,7000000.0
2009-09-11 00:27:00,2.07182,2.07182,2.07162,2.07162,10000000.0
2009-09-11 00:28:00,2.0714,2.07153,2.07138,2.07153,5000000.0
2009-09-11 00:29:00,2.07235,2.07235,2.07199,2.07215,10000000.0
2009-09-11 00:30:00,2.07203,2.07255,2.07203,2.07255,6000000.0
2009-09-11 00:31:00,2.07255,2.07255,2.07193,2.07193,7000000.0
2009-09-11 00:32:00,2.07194,2.07194,2.07166,2.07179,7000000.0
2009-09-11 00:33:00,2.07118,2.07182,2.07116,2.07172,9000000.0
2009-09-11 00:34:00,2.0718,2.0718,2.07166,2.07172,23000000.0
2009-09-11 00:35:00,2.07171,2.07188,2.07171,2.07184,7000000.0
2009-09-11 00:36:00,2.0719,2.0719,2.07144,2.07144,9000000.0
2009-09-11 00:37:00,2.07124,2.07124,2.06938,2.07119,8000000.0
2009-09-11 00:38:00,2.07132,2.07134,2.07123,2.07132,7000000.0
2009-09-11 00:39:00,2.07144,2.07186,2.07144,2.07186,7000000.0
2009-09-11 00:40:00,2.07152,2.07167,2.0714,2.07167,7000000.0
2009-09-11 00:41:00,2.07197,2.07203,2.07184,2.07193,6000000.0
2009-09-11 00:42:00,2.07193,2.07193,2.07177,2.07178,8000000.0
2009-09-11 00:43:00,2.07171,2.07176,2.07165,2.07176,5000000.0
2009-09-11 00:44:00,2.0717,2.07177,2.07121,2.07141,11000000.0
2009-09-11 00:45:00,2.07186,2.07225,2.07186,2.07223,16000000.0
2009-09-11 00:46:00,2.07249,2.07286,2.07249,2.07285,10000000.0
2009-09-11 00:47:00,2.07299,2.07299,2.07274,2.07277,7000000.0
2009-09-11 00:48:00,2.07274,2.07287,2.07274,2.07287,8000000.0
2009-09-11 00:49:00,2.07263,2.07311,2.07263,2.07284,10000000.0
2009-09-11 00:50:00,2.07298,2.07322,2.07297,2.07309,10000000.0
2009-09-11 00:51:00,2.07296,2.07309,2.07291,2.07294,8000000.0
2009-09-11 00:52:00,2.0728,2.0728,2.0726,2.0726,5000000.0
2009-09-11 00:53:00,2.07284,2.07378,2.07284,2.07378,11000000.0
2009-09-11 00:54:00,2.07378,2.07378,2.0732,2.0732,10000000.0
2009-09-11 00:55:00,2.07317,2.0732,2.07306,2.07312,7000000.0
2009-09-11 00:56:00,2.07313,2.07318,2.07304,2.07318,5000000.0
2009-09-11 00:57:00,2.07311,2.07312,2.07292,2.07312,7000000.0
2009-09-11 00:58:00,2.07315,2.07315,2.07278,2.07278,10000000.0
2009-09-11 00:59:00,2.07225,2.07225,2.07197,2.07197,7000000.0
2009-09-11 01:00:00,2.0718,2.072,2.07166,2.072,19000000.0
2009-09-11 01:01:00,2.07203,2.07203,2.0715,2.07154,12000000.0
2009-09-11 01:02:00,2.07157,2.07172,2.0714,2.07151,8000000.0
2009-09-11 01:03:00,2.07175,2.07209,2.07175,2.07192,7000000.0
2009-09-11 01:04:00,2.07194,2.07217,2.07185,2.07217,8000000.0
2009-09-11 01:05:00,2.07213,2.07224,2.07213,2.07224,7000000.0
2009-09-11 01:06:00,2.07229,2.07229,2.07215,2.07222,8000000.0
2009-09-11 01:07:00,2.07214,2.07214,2.07191,2.07197,8000000.0
2009-09-11 01:08:00,2.07191,2.07191,2.07174,2.07184,5000000.0
2009-09-11 01:09:00,2.07145,2.07268,2.07145,2.07268,5000000.0
2009-09-11 01:10:00,2.07189,2.07213,2.07183,2.07213,10000000.0
2009-09-11 01:11:00,2.07219,2.07253,2.07211,2.07225,11000000.0
2009-09-11 01:12:00,2.07228,2.07228,2.07215,2.07215,8000000.0
2009-09-11 01:13:00,2.07209,2.07238,2.07209,2.07233,10000000.0
2009-09-11 01:14:00,2.07219,2.07237,2.07131,2.07131,10000000.0
2009-09-11 01:15:00,2.07239,2.07251,2.07232,2.07241,10000000.0
2009-09-11 01:16:00,2.07211,2.07249,2.07202,2.07223,8000000.0
2009-09-11 01:17:00,2.07232,2.07234,2.07214,2.07214,10000000.0
2009-09-11 01:18:00,2.07257,2.07268,2.07248,2.07248,8000000.0
2009-09-11 01:19:00,2.0725,2.07297,2.0725,2.07297,11000000.0
2009-09-11 01:20:00,2.07305,2.07305,2.07284,2.07284,13000000.0
2009-09-11 01:21:00,2.07275,2.07297,2.07275,2.07297,7000000.0
2009-09-11 01:22:00,2.0729,2.07307,2.0729,2.07307,7000000.0
2009-09-11 01:23:00,2.07309,2.07321,2.07303,2.07321,11000000.0
2009-09-11 01:24:00,2.07315,2.07322,2.07302,2.07309,7000000.0
2009-09-11 01:25:00,2.07322,2.07328,2.07321,2.07326,9000000.0
2009-09-11 01:26:00,2.07329,2.07336,2.07328,2.07335,14000000.0
2009-09-11 01:27:00,2.0734,2.07357,2.07339,2.07357,15000000.0
2009-09-11 01:28:00,2.07345,2.07376,2.07342,2.07376,9000000.0
2009-09-11 01:29:00,2.07359,2.07401,2.07359,2.07401,10000000.0
2009-09-11 01:30:00,2.07406,2.07406,2.07397,2.074,5000000.0
2009-09-11 01:31:00,2.07389,2.07389,2.07373,2.07373,10000000.0
2009-09-11 01:32:00,2.07347,2.07347,2.07311,2.07311,18000000.0
2009-09-11 01:33:00,2.07313,2.07351,2.07313,2.07351,20000000.0
2009-09-11 01:34:00,2.07346,2.07346,2.07334,2.07345,16000000.0
2009-09-11 01:35:00,2.07345,2.07374,2.07343,2.07374,8000000.0
2009-09-11 01:36:00,2.07373,2.07376,2.07337,2.07337,9000000.0
2009-09-11 01:37:00,2.07365,2.07365,2.073,2.073,7000000.0
2009-09-11 01:38:00,2.07295,2.07308,2.07258,2.07291,12000000.0
2009-09-11 01:39:00,2.07415,2.07434,2.07404,2.07406,12000000.0
2009-09-11 01:40:00,2.07412,2.07416,2.07397,2.07397,7000000.0
2009-09-11 01:41:00,2.07385,2.07385,2.0731,2.0731,11000000.0
2009-09-11 01:42:00,2.0732,2.07326,2.07283,2.07288,7000000.0
2009-09-11 01:43:00,2.07313,2.07331,2.07299,2.07328,8000000.0
2009-09-11 01:44:00,2.07342,2.07383,2.07342,2.07383,7000000.0
2009-09-11 01:45:00,2.07384,2.07384,2.07365,2.07365,7000000.0
2009-09-11 01:46:00,2.07329,2.0736,2.07315,2.07316,7000000.0
2009-09-11 01:47:00,2.07364,2.07384,2.07356,2.07356,14000000.0
2009-09-11 01:48:00,2.07369,2.0738,2.07294,2.07299,7000000.0
2009-09-11 01:49:00,2.07369,2.07383,2.07361,2.07379,8000000.0
2009-09-11 01:50:00,2.07397,2.07434,2.07397,2.07434,10000000.0
2009-09-11 01:51:00,2.07445,2.07472,2.07445,2.07472,16000000.0
2009-09-11 01:52:00,2.07469,2.07469,2.07444,2.07444,13000000.0
2009-09-11 01:53:00,2.07421,2.07421,2.0736,2.0736,7000000.0
2009-09-11 01:54:00,2.07312,2.0732,2.07312,2.0732,9000000.0
2009-09-11 01:55:00,2.07319,2.07342,2.07319,2.07325,12000000.0
2009-09-11 01:56:00,2.07319,2.07319,2.07311,2.07318,17000000.0
2009-09-11 01:57:00,2.07307,2.07307,2.07293,2.07293,13000000.0
2009-09-11 01:58:00,2.07279,2.0728,2.07262,2.07262,10000000.0
2009-09-11 01:59:00,2.07268,2.07292,2.07268,2.07283,11000000.0
2009-09-11 02:00:00,2.07305,2.07346,2.07298,2.07334,7000000.0
2009-09-11 02:01:00,2.07329,2.07341,2.07305,2.07305,8000000.0
2009-09-11 02:02:00,2.07312,2.07358,2.07312,2.07358,9000000.0
2009-09-11 02:03:00,2.07377,2.0741,2.07185,2.0741,10000000.0
2009-09-11 02:04:00,2.07388,2.07388,2.07363,2.0737,9000000.0
2009-09-11 02:05:00,2.07356,2.07387,2.07356,2.07387,10000000.0
2009-09-11 02:06:00,2.07396,2.07422,2.0739,2.07393,8000000.0
2009-09-11 02:07:00,2.07384,2.07396,2.07384,2.07392,8000000.0
2009-09-11 02:08:00,2.07375,2.074,2.07375,2.07398,5000000.0
2009-09-11 02:09:00,2.07382,2.07425,2.07382,2.07425,7000000.0
2009-09-11 02:10:00,2.07414,2.07421,2.07407,2.07412,8000000.0
2009-09-11 02:11:00,2.07339,2.0742,2.07339,2.07366,8000000.0
2009-09-11 02:12:00,2.074,2.074,2.07379,2.07379,7000000.0
2009-09-11 02:13:00,2.07349,2.07352,2.07346,2.07349,7000000.0
2009-09-11 02:14:00,2.07359,2.07384,2.07359,2.07368,7000000.0
2009-09-11 02:15:00,2.07383,2.07402,2.07365,2.07365,8000000.0
2009-09-11 02:16:00,2.07383,2.07415,2.07383,2.07415,9000000.0
2009-09-11 02:17:00,2.07452,2.07452,2.07413,2.07418,6000000.0
2009-09-11 02:18:00,2.07448,2.07461,2.07448,2.0746,8000000.0
2009-09-11 02:19:00,2.07463,2.07463,2.0743,2.0746,11000000.0
2009-09-11 02:20:00,2.07466,2.07481,2.07462,2.07481,9000000.0
2009-09-11 02:21:00,2.07478,2.07478,2.0746,2.07467,7000000.0
2009-09-11 02:22:00,2.0747,2.07525,2.0747,2.07525,8000000.0
2009-09-11 02:23:00,2.07497,2.07497,2.07464,2.07497,6000000.0
2009-09-11 02:24:00,2.07518,2.07519,2.07509,2.07512,8000000.0
2009-09-11 02:25:00,2.07508,2.0751,2.07487,2.07487,11000000.0
2009-09-11 02:26:00,2.07485,2.07497,2.07485,2.07497,7000000.0
2009-09-11 02:27:00,2.07521,2.07521,2.07444,2.07444,9000000.0
2009-09-11 02:28:00,2.07448,2.07467,2.07447,2.07467,6000000.0
2009-09-11 02:29:00,2.07431,2.07455,2.07415,2.07455,7000000.0
2009-09-11 02:30:00,2.07417,2.07417,2.07393,2.07393,10000000.0
2009-09-11 02:31:00,2.07416,2.07444,2.07416,2.07444,8000000.0
2009-09-11 02:32:00,2.07453,2.07456,2.07442,2.07456,7000000.0
2009-09-11 02:33:00,2.07432,2.07462,2.07432,2.07458,8000000.0
2009-09-11 02:34:00,2.0745,2.07464,2.0745,2.07463,7000000.0
2009-09-11 02:35:00,2.07469,2.07478,2.07397,2.07397,11000000.0
2009-09-11 02:36:00,2.07465,2.07476,2.07455,2.07465,7000000.0
2009-09-11 02:37:00,2.07472,2.07485,2.07464,2.07464,7000000.0
2009-09-11 02:38:00,2.07476,2.07496,2.07476,2.07483,7000000.0
2009-09-11 02:39:00,2.07485,2.07511,2.0748,2.07511,8000000.0
2009-09-11 02:40:00,2.07515,2.07515,2.07473,2.07473,7000000.0
2009-09-11 02:41:00,2.07418,2.07434,2.07418,2.07427,5000000.0
2009-09-11 02:42:00,2.07423,2.07447,2.07408,2.07447,8000000.0
2009-09-11 02:43:00,2.07461,2.07488,2.07461,2.07483,9000000.0
2009-09-11 02:44:00,2.07485,2.0751,2.07484,2.0751,7000000.0
2009-09-11 02:45:00,2.07501,2.07539,2.07501,2.07536,8000000.0
2009-09-11 02:46:00,2.07502,2.07511,2.07502,2.07511,7000000.0
2009-09-11 02:47:00,2.0749,2.0751,2.0749,2.0751,6000000.0
2009-09-11 02:48:00,2.07496,2.07509,2.07477,2.07503,11000000.0
2009-09-11 02:49:00,2.07494,2.07501,2.07471,2.07487,11000000.0
2009-09-11 02:50:00,2.0748,2.07544,2.0748,2.07544,7000000.0
2009-09-11 02:51:00,2.0758,2.07608,2.07573,2.076,8000000.0
2009-09-11 02:52:00,2.0758,2.07597,2.0758,2.07597,6000000.0
2009-09-11 02:53:00,2.07599,2.07599,2.07594,2.07595,8000000.0
2009-09-11 02:54:00,2.07575,2.07575,2.07547,2.07564,7000000.0
2009-09-11 02:55:00,2.07539,2.07559,2.07489,2.07489,8000000.0
2009-09-11 02:56:00,2.07494,2.07527,2.07493,2.07527,10000000.0
2009-09-11 02:57:00,2.0753,2.07534,2.07504,2.07534,8000000.0
2009-09-11 02:58:00,2.07554,2.07574,2.0754,2.07574,7000000.0
2009-09-11 02:59:00,2.07588,2.07588,2.0757,2.07574,9000000.0
2009-09-11 03:00:00,2.07607,2.07639,2.07607,2.07635,7000000.0
2009-09-11 03:01:00,2.07631,2.07631,2.07621,2.07628,6000000.0
2009-09-11 03:02:00,2.07602,2.07615,2.07583,2.07584,10000000.0
2009-09-11 03:03:00,2.07579,2.07579,2.07556,2.07556,7000000.0
2009-09-11 03:04:00,2.07554,2.0758,2.07554,2.07571,7000000.0
2009-09-11 03:05:00,2.07574,2.07587,2.07569,2.07569,8000000.0
2009-09-11 03:06:00,2.07607,2.07607,2.07572,2.07572,10000000.0
2009-09-11 03:07:00,2.07591,2.07615,2.07591,2.07609,8000000.0
2009-09-11 03:08:00,2.07613,2.07628,2.07611,2.07612,7000000.0
2009-09-11 03:09:00,2.07618,2.07619,2.07614,2.07616,8000000.0
2009-09-11 03:10:00,2.07616,2.07632,2.07616,2.07632,10000000.0
2009-09-11 03:11:00,2.07633,2.07641,2.07624,2.07641,10000000.0
2009-09-11 03:12:00,2.0764,2.0764,2.07632,2.07635,7000000.0
2009-09-11 03:13:00,2.07641,2.0766,2.07639,2.0764,11000000.0
2009-09-11 03:14:00,2.07635,2.07675,2.07635,2.07675,8000000.0
2009-09-11 03:15:00,2.07658,2.07665,2.07627,2.07627,5000000.0
2009-09-11 03:16:00,2.07588,2.07631,2.07588,2.07631,8000000.0
2009-09-11 03:17:00,2.07655,2.07708,2.0765,2.07656,11000000.0
2009-09-11 03:18:00,2.07707,2.07715,2.07697,2.07715,10000000.0
2009-09-11 03:19:00,2.07689,2.07689,2.07641,2.07641,7000000.0
2009-09-11 03:20:00,2.07676,2.0769,2.07659,2.07659,10000000.0
2009-09-11 03:21:00,2.07602,2.07616,2.07562,2.07616,7000000.0
2009-09-11 03:22:00,2.07629,2.07639,2.07626,2.07635,8000000.0
2009-09-11 03:23:00,2.07625,2.07625,2.07604,2.07624,7000000.0
2009-09-11 03:24:00,2.07677,2.07677,2.07652,2.07652,10000000.0
2009-09-11 03:25:00,2.07662,2.07667,2.07652,2.07663,8000000.0
2009-09-11 03:26:00,2.07639,2.07659,2.07639,2.07651,7000000.0
2009-09-11 03:27:00,2.0765,2.07669,2.0765,2.07669,5000000.0
2009-09-11 03:28:00,2.0766,2.07682,2.07659,2.07682,8000000.0
2009-09-11 03:29:00,2.07673,2.07699,2.07659,2.07699,11000000.0
2009-09-11 03:30:00,2.07692,2.07692,2.07643,2.07643,8000000.0
2009-09-11 03:31:00,2.0768,2.07729,2.0768,2.07695,9000000.0
2009-09-11 03:32:00,2.07712,2.07712,2.07684,2.07684,9000000.0
2009-09-11 03:33:00,2.07653,2.07668,2.07632,2.07668,7000000.0
2009-09-11 03:34:00,2.07669,2.0769,2.07669,2.07679,9000000.0
2009-09-11 03:35:00,2.07689,2.07709,2.07684,2.07691,10000000.0
2009-09-11 03:36:00,2.07685,2.07716,2.07675,2.07716,8000000.0
2009-09-11 03:37:00,2.07721,2.0774,2.07721,2.0774,9000000.0
2009-09-11 03:38:00,2.07736,2.07739,2.07708,2.07708,7000000.0
2009-09-11 03:39:00,2.07705,2.07706,2.07689,2.07689,8000000.0
2009-09-11 03:40:00,2.07693,2.07693,2.07662,2.07686,11000000.0
2009-09-11 03:41:00,2.07669,2.07691,2.07669,2.07679,10000000.0
2009-09-11 03:42:00,2.07653,2.07653,2.07593,2.07593,5000000.0
2009-09-11 03:43:00,2.07587,2.07608,2.07586,2.07608,7000000.0
2009-09-11 03:44:00,2.07621,2.07656,2.07621,2.07626,8000000.0
2009-09-11 03:45:00,2.07628,2.07639,2.07616,2.07639,8000000.0
2009-09-11 03:46:00,2.07617,2.07635,2.07609,2.07635,8000000.0
2009-09-11 03:47:00,2.07624,2.0763,2.07605,2.07605,7000000.0
2009-09-11 03:48:00,2.07604,2.07609,2.07599,2.07608,11000000.0
2009-09-11 03:49:00,2.07591,2.07609,2.07589,2.07601,8000000.0
2009-09-11 03:50:00,2.0758,2.07598,2.07549,2.07582,7000000.0
2009-09-11 03:51:00,2.076,2.07635,2.076,2.07635,6000000.0
2009-09-11 03:52:00,2.07667,2.07675,2.07664,2.07674,8000000.0
2009-09-11 03:53:00,2.07665,2.07665,2.07636,2.07636,10000000.0
2009-09-11 03:54:00,2.07648,2.07648,2.07639,2.07643,11000000.0
2009-09-11 03:55:00,2.07649,2.07668,2.07641,2.07664,7000000.0
2009-09-11 03:56:00,2.07648,2.07673,2.07648,2.0765,6000000.0
2009-09-11 03:57:00,2.07589,2.07645,2.07583,2.07644,8000000.0
2009-09-11 03:58:00,2.07636,2.07649,2.07636,2.07649,8000000.0
2009-09-11 03:59:00,2.07562,2.07651,2.07562,2.0765,7000000.0
2009-09-11 04:00:00,2.07631,2.07631,2.07494,2.07522,9000000.0
2009-09-11 04:01:00,2.07514,2.07528,2.07514,2.07528,7000000.0
2009-09-11 04:02:00,2.07474,2.07476,2.07449,2.07476,8000000.0
2009-09-11 04:03:00,2.07471,2.07471,2.07427,2.07428,8000000.0
2009-09-11 04:04:00,2.07372,2.07425,2.07349,2.07425,10000000.0
2009-09-11 04:05:00,2.07438,2.07438,2.07251,2.07251,9000000.0
2009-09-11 04:06:00,2.07435,2.07469,2.07428,2.07469,8000000.0
2009-09-11 04:07:00,2.0749,2.07546,2.07464,2.07546,11000000.0
2009-09-11 04:08:00,2.07583,2.07638,2.07583,2.07633,7000000.0
2009-09-11 04:09:00,2.07569,2.07569,2.07547,2.07551,8000000.0
2009-09-11 04:10:00,2.07547,2.07551,2.07531,2.07551,10000000.0
2009-09-11 04:11:00,2.07555,2.07576,2.07555,2.07576,7000000.0
2009-09-11 04:12:00,2.07604,2.07604,2.0754,2.07588,8000000.0
2009-09-11 04:13:00,2.07588,2.07603,2.07422,2.07422,8000000.0
2009-09-11 04:14:00,2.07479,2.07486,2.0744,2.0744,7000000.0
2009-09-11 04:15:00,2.07431,2.07438,2.07415,2.07429,7000000.0
2009-09-11 04:16:00,2.07347,2.0737,2.07347,2.07368,7000000.0
2009-09-11 04:17:00,2.07364,2.07364,2.07308,2.07315,8000000.0
2009-09-11 04:18:00,2.07309,2.0738,2.07309,2.07365,11000000.0
2009-09-11 04:19:00,2.07321,2.07321,2.07301,2.07303,7000000.0
2009-09-11 04:20:00,2.0742,2.07446,2.07413,2.07414,10000000.0
2009-09-11 04:21:00,2.07392,2.07395,2.07326,2.07326,8000000.0
2009-09-11 04:22:00,2.07318,2.0732,2.07294,2.07294,8000000.0
2009-09-11 04:23:00,2.07266,2.07274,2.0723,2.07274,7000000.0
2009-09-11 04:24:00,2.07325,2.07335,2.07317,2.07319,9000000.0
2009-09-11 04:25:00,2.0732,2.0732,2.07306,2.07311,11000000.0
2009-09-11 04:26:00,2.07321,2.0736,2.07321,2.0733,7000000.0
2009-09-11 04:27:00,2.07319,2.07368,2.07319,2.07347,8000000.0
2009-09-11 04:28:00,2.07341,2.07385,2.07337,2.07385,7000000.0
2009-09-11 04:29:00,2.07355,2.0738,2.07345,2.07352,8000000.0
2009-09-11 04:30:00,2.0736,2.07366,2.07342,2.07366,9000000.0
2009-09-11 04:31:00,2.07362,2.07375,2.07356,2.07375,10000000.0
2009-09-11 04:32:00,2.07331,2.07352,2.07293,2.07352,8000000.0
2009-09-11 04:33:00,2.07346,2.07371,2.07346,2.0735,8000000.0
2009-09-11 04:34:00,2.07368,2.0737,2.07362,2.07362,7000000.0
2009-09-11 04:35:00,2.07366,2.07381,2.07366,2.07375,7000000.0
2009-09-11 04:36:00,2.07393,2.07402,2.07392,2.07392,8000000.0
2009-09-11 04:37:00,2.07392,2.07392,2.07368,2.07368,5000000.0
2009-09-11 04:38:00,2.07294,2.07358,2.07294,2.07358,9000000.0
2009-09-11 04:39:00,2.07374,2.07374,2.07352,2.07352,9000000.0
2009-09-11 04:40:00,2.07364,2.07364,2.0733,2.0733,7000000.0
2009-09-11 04:41:00,2.07342,2.07356,2.07338,2.07338,8000000.0
2009-09-11 04:42:00,2.0734,2.07362,2.0734,2.07353,7000000.0
2009-09-11 04:43:00,2.07399,2.07434,2.07371,2.0739,11000000.0
2009-09-11 04:44:00,2.07332,2.07332,2.07245,2.07245,5000000.0
2009-09-11 04:45:00,2.07305,2.07333,2.07297,2.07333,11000000.0
2009-09-11 04:46:00,2.0737,2.0737,2.07341,2.07341,7000000.0
2009-09-11 04:47:00,2.07312,2.07359,2.07308,2.07324,10000000.0
2009-09-11 04:48:00,2.07345,2.0742,2.07345,2.0741,7000000.0
2009-09-11 04:49:00,2.07395,2.07395,2.07314,2.07314,11000000.0
2009-09-11 04:50:00,2.07301,2.07302,2.0728,2.07281,9000000.0
2009-09-11 04:51:00,2.07288,2.07338,2.07288,2.07338,7000000.0
2009-09-11 04:52:00,2.07296,2.07337,2.07296,2.0731,5000000.0
2009-09-11 04:53:00,2.07294,2.07303,2.07258,2.07258,9000000.0
2009-09-11 04:54:00,2.07309,2.07312,2.07294,2.07294,8000000.0
2009-09-11 04:55:00,2.07288,2.07315,2.07288,2.07315,8000000.0
2009-09-11 04:56:00,2.07322,2.07342,2.07322,2.07342,6000000.0
2009-09-11 04:57:00,2.07325,2.07338,2.07309,2.07338,8000000.0
2009-09-11 04:58:00,2.07379,2.07392,2.07379,2.07391,8000000.0
2009-09-11 04:59:00,2.07398,2.07398,2.07386,2.07394,8000000.0
2009-09-11 05:00:00,2.07381,2.07389,2.07349,2.07358,7000000.0
2009-09-11 05:01:00,2.074,2.07422,2.074,2.07422,6000000.0
2009-09-11 05:02:00,2.07452,2.07452,2.07327,2.07327,7000000.0
2009-09-11 05:03:00,2.07302,2.07336,2.07302,2.07336,7000000.0
2009-09-11 05:04:00,2.07322,2.07339,2.07322,2.07326,7000000.0
2009-09-11 05:05:00,2.07304,2.07318,2.07304,2.07304,5000000.0
2009-09-11 05:06:00,2.07296,2.07296,2.07255,2.07269,8000000.0
2009-09-11 05:07:00,2.07273,2.07295,2.07268,2.07295,8000000.0
2009-09-11 05:08:00,2.07305,2.07315,2.07298,2.07298,10000000.0
2009-09-11 05:09:00,2.07291,2.0732,2.07279,2.0732,7000000.0
2009-09-11 05:10:00,2.07313,2.07313,2.07265,2.07265,7000000.0
2009-09-11 05:11:00,2.07259,2.07259,2.07221,2.07233,8000000.0
2009-09-11 05:12:00,2.07238,2.07272,2.07238,2.07262,11000000.0
2009-09-11 05:13:00,2.07262,2.07272,2.07257,2.07258,8000000.0
2009-09-11 05:14:00,2.07262,2.07268,2.07244,2.07262,7000000.0
2009-09-11 05:15:00,2.07268,2.0729,2.07268,2.0729,7000000.0
2009-09-11 05:16:00,2.07295,2.07295,2.07243,2.07243,7000000.0
2009-09-11 05:17:00,2.07246,2.07275,2.07246,2.07275,7000000.0
2009-09-11 05:18:00,2.07277,2.07277,2.07258,2.07268,8000000.0
2009-09-11 05:19:00,2.07276,2.07295,2.07265,2.07295,7000000.0
2009-09-11 05:20:00,2.07334,2.07334,2.07278,2.07278,9000000.0
2009-09-11 05:21:00,2.0728,2.07292,2.0728,2.0728,8000000.0
2009-09-11 05:22:00,2.0727,2.07282,2.07258,2.07258,7000000.0
2009-09-11 05:23:00,2.07235,2.07235,2.07203,2.07203,10000000.0
2009-09-11 05:24:00,2.07218,2.07234,2.07216,2.07223,8000000.0
2009-09-11 05:25:00,2.07237,2.07237,2.07195,2.07195,7000000.0
2009-09-11 05:26:00,2.07197,2.07203,2.07184,2.07201,7000000.0
2009-09-11 05:27:00,2.07233,2.07266,2.07233,2.07259,8000000.0
2009-09-11 05:28:00,2.07254,2.07264,2.07232,2.07264,9000000.0
2009-09-11 05:29:00,2.07307,2.07308,2.07287,2.07299,7000000.0
2009-09-11 05:30:00,2.07305,2.0733,2.07305,2.07322,10000000.0
2009-09-11 05:31:00,2.07296,2.07305,2.07269,2.07305,8000000.0
2009-09-11 05:32:00,2.0732,2.07388,2.0732,2.07388,8000000.0
2009-09-11 05:33:00,2.07421,2.07423,2.07386,2.07386,9000000.0
2009-09-11 05:34:00,2.07425,2.07425,2.07393,2.07411,8000000.0
2009-09-11 05:35:00,2.07403,2.07417,2.07374,2.07374,7000000.0
2009-09-11 05:36:00,2.07399,2.07399,2.07361,2.0738,5000000.0
2009-09-11 05:37:00,2.07397,2.0741,2.07385,2.07385,7000000.0
2009-09-11 05:38:00,2.07363,2.07385,2.07362,2.07373,9000000.0
2009-09-11 05:39:00,2.07374,2.07374,2.07358,2.07358,7000000.0
2009-09-11 05:40:00,2.07336,2.07346,2.07329,2.07346,7000000.0
2009-09-11 05:41:00,2.07369,2.07387,2.07323,2.07323,8000000.0
2009-09-11 05:42:00,2.07328,2.07329,2.07317,2.07324,7000000.0
2009-09-11 05:43:00,2.07298,2.07333,2.07287,2.07333,6000000.0
2009-09-11 05:44:00,2.07322,2.07333,2.0714,2.07319,8000000.0
2009-09-11 05:45:00,2.07322,2.07328,2.07306,2.07328,11000000.0
2009-09-11 05:46:00,2.07327,2.07334,2.07324,2.0733,7000000.0
2009-09-11 05:47:00,2.07323,2.07323,2.07303,2.07303,8000000.0
2009-09-11 05:48:00,2.07313,2.0732,2.07303,2.07315,9000000.0
2009-09-11 05:49:00,2.07299,2.0733,2.07299,2.07313,8000000.0
2009-09-11 05:50:00,2.07309,2.07318,2.073,2.07314,9000000.0
2009-09-11 05:51:00,2.07323,2.07354,2.07317,2.07354,8000000.0
2009-09-11 05:52:00,2.07352,2.07354,2.0734,2.07348,8000000.0
2009-09-11 05:53:00,2.07348,2.07354,2.07333,2.07333,7000000.0
2009-09-11 05:54:00,2.07326,2.07341,2.07324,2.07341,10000000.0
2009-09-11 05:55:00,2.0733,2.07343,2.07329,2.07343,5000000.0
2009-09-11 05:56:00,2.07346,2.07374,2.07345,2.07365,11000000.0
2009-09-11 05:57:00,2.07366,2.07367,2.07356,2.07366,8000000.0
2009-09-11 05:58:00,2.07365,2.07369,2.07327,2.07356,9000000.0
2009-09-11 05:59:00,2.07361,2.07371,2.07346,2.07354,9000000.0
2009-09-11 06:00:00,2.07339,2.0736,2.07339,2.07345,8000000.0
2009-09-11 06:01:00,2.07329,2.07347,2.07329,2.07332,7000000.0
2009-09-11 06:02:00,2.07338,2.07343,2.07322,2.07335,7000000.0
2009-09-11 06:03:00,2.07362,2.07408,2.07362,2.07408,8000000.0
2009-09-11 06:04:00,2.0741,2.0741,2.07381,2.07381,7000000.0
2009-09-11 06:05:00,2.07334,2.07351,2.07318,2.07351,7000000.0
2009-09-11 06:06:00,2.0737,2.0737,2.07325,2.07328,7000000.0
2009-09-11 06:07:00,2.07377,2.07391,2.07377,2.07387,7000000.0
2009-09-11 06:08:00,2.07367,2.07372,2.07362,2.07362,7000000.0
2009-09-11 06:09:00,2.07348,2.0736,2.07337,2.0736,8000000.0
2009-09-11 06:10:00,2.07364,2.07386,2.07364,2.07367,8000000.0
2009-09-11 06:11:00,2.07377,2.07377,2.07367,2.07375,5000000.0
2009-09-11 06:12:00,2.07367,2.07367,2.07295,2.07295,8000000.0
2009-09-11 06:13:00,2.0729,2.07346,2.0729,2.07346,8000000.0
2009-09-11 06:14:00,2.07354,2.07354,2.07317,2.07317,10000000.0
2009-09-11 06:15:00,2.07314,2.07315,2.07299,2.07314,8000000.0
2009-09-11 06:16:00,2.07341,2.07342,2.07309,2.07342,6000000.0
2009-09-11 06:17:00,2.07383,2.07394,2.07373,2.07376,7000000.0
2009-09-11 06:18:00,2.07359,2.07359,2.0732,2.07352,9000000.0
2009-09-11 06:19:00,2.07371,2.07402,2.07371,2.07401,7000000.0
2009-09-11 06:20:00,2.074,2.074,2.07368,2.07368,9000000.0
2009-09-11 06:21:00,2.07372,2.07394,2.0737,2.07391,8000000.0
2009-09-11 06:22:00,2.07404,2.07404,2.0737,2.07382,8000000.0
2009-09-11 06:23:00,2.07341,2.07386,2.07333,2.07333,8000000.0
2009-09-11 06:24:00,2.07383,2.0741,2.07381,2.07408,11000000.0
2009-09-11 06:25:00,2.07423,2.07427,2.07412,2.07416,11000000.0
2009-09-11 06:26:00,2.07417,2.07437,2.07407,2.07412,11000000.0
2009-09-11 06:27:00,2.07413,2.0743,2.07413,2.0742,7000000.0
2009-09-11 06:28:00,2.0743,2.07437,2.07413,2.07413,8000000.0
2009-09-11 06:29:00,2.07406,2.07408,2.07396,2.07402,8000000.0
2009-09-11 06:30:00,2.07439,2.07452,2.07431,2.07437,8000000.0
2009-09-11 06:31:00,2.07428,2.07428,2.07396,2.07408,7000000.0
2009-09-11 06:32:00,2.07412,2.07433,2.07411,2.07433,7000000.0
2009-09-11 06:33:00,2.07444,2.07445,2.07436,2.07444,7000000.0
2009-09-11 06:34:00,2.07446,2.07446,2.07402,2.07402,7000000.0
2009-09-11 06:35:00,2.07379,2.07411,2.07379,2.074,8000000.0
2009-09-11 06:36:00,2.07395,2.07447,2.0737,2.07447,7000000.0
2009-09-11 06:37:00,2.07463,2.07506,2.07449,2.07506,10000000.0
2009-09-11 06:38:00,2.07528,2.07528,2.07517,2.07517,5000000.0
2009-09-11 06:39:00,2.07523,2.07523,2.07493,2.07493,5000000.0
2009-09-11 06:40:00,2.07523,2.07535,2.07517,2.07517,6000000.0
2009-09-11 06:41:00,2.07479,2.07479,2.07462,2.07463,7000000.0
2009-09-11 06:42:00,2.07483,2.07542,2.07483,2.07542,5000000.0
2009-09-11 06:43:00,2.07519,2.07533,2.07519,2.07526,7000000.0
2009-09-11 06:44:00,2.07525,2.07533,2.07517,2.07528,8000000.0
2009-09-11 06:45:00,2.07497,2.07559,2.07497,2.07559,6000000.0
2009-09-11 06:46:00,2.07527,2.07556,2.07527,2.07556,5000000.0
2009-09-11 06:47:00,2.07554,2.07556,2.07503,2.07503,8000000.0
2009-09-11 06:48:00,2.07472,2.07482,2.07463,2.07463,7000000.0
2009-09-11 06:49:00,2.07453,2.07491,2.07453,2.07487,8000000.0
2009-09-11 06:50:00,2.075,2.07505,2.07481,2.0749,10000000.0
2009-09-11 06:51:00,2.07481,2.07493,2.07473,2.07493,10000000.0
2009-09-11 06:52:00,2.07485,2.07494,2.07474,2.07474,8000000.0
2009-09-11 06:53:00,2.07454,2.07454,2.07413,2.07413,8000000.0
2009-09-11 06:54:00,2.07413,2.07421,2.07396,2.07409,8000000.0
2009-09-11 06:55:00,2.07378,2.07426,2.07378,2.07426,6000000.0
2009-09-11 06:56:00,2.07446,2.07446,2.07429,2.07436,8000000.0
2009-09-11 06:57:00,2.07475,2.07475,2.0746,2.0746,7000000.0
2009-09-11 06:58:00,2.07452,2.07452,2.07407,2.0742,7000000.0
2009-09-11 06:59:00,2.07427,2.07429,2.07392,2.07402,7000000.0
2009-09-11 07:00:00,2.07403,2.07424,2.07396,2.07422,7000000.0
2009-09-11 07:01:00,2.0743,2.0743,2.07412,2.07412,5000000.0
2009-09-11 07:02:00,2.07432,2.07432,2.07397,2.07408,9000000.0
2009-09-11 07:03:00,2.07429,2.07441,2.07388,2.07388,7000000.0
2009-09-11 07:04:00,2.07289,2.07319,2.07289,2.07304,8000000.0
2009-09-11 07:05:00,2.07275,2.07288,2.0727,2.0727,11000000.0
2009-09-11 07:06:00,2.07267,2.07294,2.07226,2.07226,11000000.0
2009-09-11 07:07:00,2.07215,2.07224,2.07208,2.07208,5000000.0
2009-09-11 07:08:00,2.07211,2.07227,2.07209,2.0721,5000000.0
2009-09-11 07:09:00,2.07189,2.0723,2.07189,2.0723,8000000.0
2009-09-11 07:10:00,2.07235,2.07271,2.07235,2.07237,7000000.0
2009-09-11 07:11:00,2.0723,2.07306,2.0723,2.07298,10000000.0
2009-09-11 07:12:00,2.07317,2.07338,2.07309,2.07309,5000000.0
2009-09-11 07:13:00,2.07327,2.0734,2.07316,2.07316,8000000.0
2009-09-11 07:14:00,2.0729,2.0729,2.07249,2.07249,7000000.0
2009-09-11 07:15:00,2.07248,2.07256,2.07229,2.07251,10000000.0
2009-09-11 07:16:00,2.07246,2.07262,2.07239,2.07244,8000000.0
2009-09-11 07:17:00,2.0725,2.07266,2.0724,2.07266,11000000.0
2009-09-11 07:18:00,2.07261,2.0728,2.0726,2.0726,8000000.0
2009-09-11 07:19:00,2.07264,2.07284,2.07264,2.07273,8000000.0
2009-09-11 07:20:00,2.07254,2.07281,2.07254,2.07281,9000000.0
2009-09-11 07:21:00,2.07279,2.07303,2.07279,2.07293,10000000.0
2009-09-11 07:22:00,2.07269,2.0729,2.07268,2.0729,11000000.0
2009-09-11 07:23:00,2.07298,2.07303,2.07283,2.07283,7000000.0
2009-09-11 07:24:00,2.07316,2.07331,2.07312,2.07323,9000000.0
2009-09-11 07:25:00,2.0732,2.0732,2.07241,2.07249,8000000.0
2009-09-11 07:26:00,2.07249,2.07249,2.07212,2.07226,7000000.0
2009-09-11 07:27:00,2.07239,2.07274,2.07239,2.07273,7000000.0
2009-09-11 07:28:00,2.07276,2.07292,2.07254,2.07254,7000000.0
2009-09-11 07:29:00,2.07202,2.07239,2.07202,2.0723,8000000.0
2009-09-11 07:30:00,2.0727,2.07275,2.07259,2.07273,8000000.0
2009-09-11 07:31:00,2.07299,2.07309,2.07286,2.07286,7000000.0
2009-09-11 07:32:00,2.07284,2.07311,2.07284,2.07311,5000000.0
2009-09-11 07:33:00,2.07293,2.07293,2.07232,2.07232,8000000.0
2009-09-11 07:34:00,2.07219,2.07242,2.07205,2.07205,11000000.0
2009-09-11 07:35:00,2.0724,2.0724,2.07208,2.07208,8000000.0
2009-09-11 07:36:00,2.07229,2.07336,2.07229,2.07336,7000000.0
2009-09-11 07:37:00,2.07338,2.07338,2.07297,2.07298,7000000.0
2009-09-11 07:38:00,2.07329,2.0737,2.07319,2.07354,11000000.0
2009-09-11 07:39:00,2.07271,2.07271,2.07227,2.07227,7000000.0
2009-09-11 07:40:00,2.07266,2.07307,2.07266,2.07292,8000000.0
2009-09-11 07:41:00,2.07351,2.07391,2.07351,2.07391,9000000.0
2009-09-11 07:42:00,2.07405,2.07405,2.0734,2.07362,11000000.0
2009-09-11 07:43:00,2.07365,2.07365,2.07292,2.07292,7000000.0
2009-09-11 07:44:00,2.07332,2.07361,2.07332,2.07352,7000000.0
2009-09-11 07:45:00,2.07369,2.07378,2.07365,2.07376,6000000.0
2009-09-11 07:46:00,2.07387,2.074,2.07382,2.07397,10000000.0
2009-09-11 07:47:00,2.07405,2.07414,2.074,2.07402,7000000.0
2009-09-11 07:48:00,2.07393,2.07407,2.0739,2.0739,8000000.0
2009-09-11 07:49:00,2.07368,2.07388,2.07321,2.07321,8000000.0
2009-09-11 07:50:00,2.07257,2.07322,2.07257,2.07322,7000000.0
2009-09-11 07:51:00,2.07324,2.07351,2.0731,2.07351,8000000.0
2009-09-11 07:52:00,2.07337,2.07371,2.07337,2.07371,10000000.0
2009-09-11 07:53:00,2.07361,2.0743,2.07361,2.07409,11000000.0
2009-09-11 07:54:00,2.0743,2.07446,2.07404,2.07435,8000000.0
2009-09-11 07:55:00,2.07413,2.07415,2.07356,2.07361,9000000.0
2009-09-11 07:56:00,2.07351,2.07351,2.07325,2.07343,6000000.0
2009-09-11 07:57:00,2.07345,2.07365,2.07337,2.07355,7000000.0
2009-09-11 07:58:00,2.07365,2.07365,2.07346,2.07351,7000000.0
2009-09-11 07:59:00,2.07348,2.0737,2.073,2.07355,7000000.0
2009-09-11 08:00:00,2.07345,2.0735,2.07318,2.07326,8000000.0
2009-09-11 08:01:00,2.07329,2.07329,2.0729,2.0732,10000000.0
2009-09-11 08:02:00,2.07311,2.07357,2.07311,2.07351,7000000.0
2009-09-11 08:03:00,2.07314,2.07314,2.0726,2.0731,8000000.0
2009-09-11 08:04:00,2.07378,2.07404,2.07378,2.07389,8000000.0
2009-09-11 08:05:00,2.07338,2.07349,2.07312,2.07349,8000000.0
2009-09-11 08:06:00,2.07353,2.07353,2.07316,2.07331,7000000.0
2009-09-11 08:07:00,2.07311,2.07323,2.07288,2.07288,7000000.0
2009-09-11 08:08:00,2.07271,2.07278,2.07264,2.07278,7000000.0
2009-09-11 08:09:00,2.0731,2.07337,2.0731,2.07337,7000000.0
2009-09-11 08:10:00,2.07365,2.07376,2.07365,2.07373,7000000.0
2009-09-11 08:11:00,2.07363,2.07363,2.07323,2.07331,8000000.0
2009-09-11 08:12:00,2.07331,2.07368,2.07315,2.07368,9000000.0
2009-09-11 08:13:00,2.07319,2.07347,2.07294,2.07347,7000000.0
2009-09-11 08:14:00,2.0736,2.07383,2.0736,2.07362,9000000.0
2009-09-11 08:15:00,2.07331,2.07348,2.07284,2.07308,8000000.0
2009-09-11 08:16:00,2.07343,2.07373,2.07343,2.07373,11000000.0
2009-09-11 08:17:00,2.07363,2.07392,2.07363,2.0739,7000000.0
2009-09-11 08:18:00,2.07439,2.07439,2.07357,2.07357,9000000.0
2009-09-11 08:19:00,2.07354,2.07389,2.07337,2.07389,7000000.0
2009-09-11 08:20:00,2.07344,2.07373,2.0734,2.07347,8000000.0
2009-09-11 08:21:00,2.07375,2.0745,2.07375,2.0745,8000000.0
2009-09-11 08:22:00,2.07448,2.07512,2.07439,2.07512,8000000.0
2009-09-11 08:23:00,2.07507,2.07507,2.0748,2.0748,7000000.0
2009-09-11 08:24:00,2.07502,2.07529,2.07497,2.07529,7000000.0
2009-09-11 08:25:00,2.07523,2.07543,2.07523,2.07543,5000000.0
2009-09-11 08:26:00,2.07527,2.07537,2.07479,2.07479,7000000.0
2009-09-11 08:27:00,2.07521,2.0758,2.07521,2.07566,10000000.0
2009-09-11 08:28:00,2.07575,2.07627,2.07575,2.07627,7000000.0
2009-09-11 08:29:00,2.07609,2.07609,2.07569,2.07572,10000000.0
2009-09-11 08:30:00,2.07571,2.07571,2.07514,2.07514,7000000.0
2009-09-11 08:31:00,2.07523,2.07533,2.07501,2.07501,10000000.0
2009-09-11 08:32:00,2.07491,2.07507,2.07485,2.07506,8000000.0
2009-09-11 08:33:00,2.07518,2.0752,2.07518,2.07519,7000000.0
2009-09-11 08:34:00,2.07518,2.07526,2.0748,2.0748,6000000.0
2009-09-11 08:35:00,2.07459,2.07462,2.07443,2.0745,6000000.0
2009-09-11 08:36:00,2.07437,2.07446,2.07416,2.07446,8000000.0
2009-09-11 08:37:00,2.07438,2.07438,2.07414,2.07431,9000000.0
2009-09-11 08:38:00,2.07422,2.07431,2.07408,2.07408,10000000.0
2009-09-11 08:39:00,2.07404,2.07424,2.07404,2.07411,11000000.0
2009-09-11 08:40:00,2.07439,2.07447,2.07428,2.0744,8000000.0
2009-09-11 08:41:00,2.07433,2.07443,2.07425,2.07425,11000000.0
2009-09-11 08:42:00,2.07436,2.0748,2.07436,2.07439,10000000.0
2009-09-11 08:43:00,2.07423,2.07456,2.07418,2.07456,8000000.0
2009-09-11 08:44:00,2.075,2.07506,2.07483,2.07502,8000000.0
2009-09-11 08:45:00,2.07469,2.07503,2.07469,2.07495,8000000.0
2009-09-11 08:46:00,2.07495,2.07495,2.07353,2.07458,6000000.0
2009-09-11 08:47:00,2.07551,2.07551,2.07516,2.07547,7000000.0
2009-09-11 08:48:00,2.07542,2.07557,2.07514,2.07551,10000000.0
2009-09-11 08:49:00,2.07556,2.07556,2.0752,2.0752,11000000.0
2009-09-11 08:50:00,2.07515,2.07539,2.07515,2.07539,7000000.0
2009-09-11 08:51:00,2.07554,2.07576,2.07554,2.07574,8000000.0
2009-09-11 08:52:00,2.07592,2.07592,2.07477,2.07477,9000000.0
2009-09-11 08:53:00,2.07457,2.07504,2.07446,2.07475,8000000.0
2009-09-11 08:54:00,2.07463,2.07487,2.07463,2.07468,8000000.0
2009-09-11 08:55:00,2.07477,2.07548,2.07477,2.07548,8000000.0
2009-09-11 08:56:00,2.075,2.07557,2.075,2.07557,7000000.0
2009-09-11 08:57:00,2.07551,2.07575,2.07551,2.0757,8000000.0
2009-09-11 08:58:00,2.07567,2.07589,2.0755,2.0755,7000000.0
2009-09-11 08:59:00,2.07596,2.07603,2.07587,2.07587,7000000.0
2009-09-11 09:00:00,2.07572,2.07572,2.07476,2.07476,8000000.0
2009-09-11 09:01:00,2.07447,2.07447,2.07414,2.07437,9000000.0
2009-09-11 09:02:00,2.07445,2.07471,2.0744,2.07471,10000000.0
2009-09-11 09:03:00,2.07483,2.07491,2.07469,2.07477,7000000.0
2009-09-11 09:04:00,2.07463,2.07472,2.07463,2.07468,7000000.0
2009-09-11 09:05:00,2.07492,2.07552,2.07492,2.07552,7000000.0
2009-09-11 09:06:00,2.07544,2.0757,2.07532,2.07532,11000000.0
2009-09-11 09:07:00,2.07527,2.07527,2.07479,2.0751,8000000.0
2009-09-11 09:08:00,2.07551,2.07551,2.07518,2.07518,5000000.0
2009-09-11 09:09:00,2.07472,2.07473,2.07439,2.07461,11000000.0
2009-09-11 09:10:00,2.07419,2.07419,2.07345,2.07348,7000000.0
2009-09-11 09:11:00,2.07309,2.07309,2.07247,2.07247,9000000.0
2009-09-11 09:12:00,2.07228,2.07259,2.07228,2.07249,8000000.0
2009-09-11 09:13:00,2.07245,2.07248,2.07194,2.07194,9000000.0
2009-09-11 09:14:00,2.07191,2.07227,2.07189,2.07194,11000000.0
2009-09-11 09:15:00,2.07151,2.07183,2.07131,2.07131,7000000.0
2009-09-11 09:16:00,2.07159,2.07159,2.07128,2.07142,8000000.0
2009-09-11 09:17:00,2.07121,2.07121,2.07092,2.07099,11000000.0
2009-09-11 09:18:00,2.07075,2.07075,2.07063,2.07069,8000000.0
2009-09-11 09:19:00,2.07091,2.07146,2.07078,2.07146,7000000.0
2009-09-11 09:20:00,2.07168,2.07186,2.07157,2.07157,7000000.0
2009-09-11 09:21:00,2.07154,2.07201,2.07154,2.07184,8000000.0
2009-09-11 09:22:00,2.07177,2.07226,2.07177,2.07205,8000000.0
2009-09-11 09:23:00,2.07198,2.07216,2.07192,2.07211,7000000.0
2009-09-11 09:24:00,2.07198,2.0725,2.07198,2.0725,8000000.0
2009-09-11 09:25:00,2.07293,2.07302,2.07288,2.07288,7000000.0
2009-09-11 09:26:00,2.07272,2.07303,2.07272,2.0729,11000000.0
2009-09-11 09:27:00,2.07298,2.07298,2.0726,2.0726,11000000.0
2009-09-11 09:28:00,2.07262,2.07284,2.07262,2.07273,9000000.0
2009-09-11 09:29:00,2.07275,2.07279,2.07257,2.07273,8000000.0
2009-09-11 09:30:00,2.0726,2.07278,2.0726,2.07271,7000000.0
2009-09-11 09:31:00,2.07259,2.07259,2.07219,2.07219,7000000.0
2009-09-11 09:32:00,2.07234,2.07236,2.07184,2.07184,7000000.0
2009-09-11 09:33:00,2.07173,2.07214,2.07172,2.07214,8000000.0
2009-09-11 09:34:00,2.07219,2.07251,2.07214,2.07248,7000000.0
2009-09-11 09:35:00,2.07239,2.07258,2.07239,2.07257,10000000.0
2009-09-11 09:36:00,2.0728,2.0729,2.0727,2.0729,8000000.0
2009-09-11 09:37:00,2.07279,2.07279,2.07242,2.07263,11000000.0
2009-09-11 09:38:00,2.07249,2.07263,2.07064,2.07231,11000000.0
2009-09-11 09:39:00,2.07232,2.07238,2.07196,2.07196,7000000.0
2009-09-11 09:40:00,2.07217,2.07254,2.07217,2.07243,9000000.0
2009-09-11 09:41:00,2.07215,2.07215,2.0711,2.0711,8000000.0
2009-09-11 09:42:00,2.07104,2.07118,2.07094,2.07094,6000000.0
2009-09-11 09:43:00,2.07058,2.07097,2.07058,2.07096,11000000.0
2009-09-11 09:44:00,2.07117,2.07144,2.07116,2.07123,8000000.0
2009-09-11 09:45:00,2.07124,2.07128,2.07095,2.07115,10000000.0
2009-09-11 09:46:00,2.07091,2.07098,2.07061,2.07068,11000000.0
2009-09-11 09:47:00,2.07064,2.07085,2.07064,2.07083,9000000.0
2009-09-11 09:48:00,2.07077,2.0713,2.07077,2.0713,7000000.0
2009-09-11 09:49:00,2.07153,2.07167,2.07147,2.07162,11000000.0
2009-09-11 09:50:00,2.07164,2.07164,2.07152,2.07162,8000000.0
2009-09-11 09:51:00,2.07161,2.07207,2.07152,2.07207,8000000.0
2009-09-11 09:52:00,2.072,2.07222,2.07196,2.07222,8000000.0
2009-09-11 09:53:00,2.07216,2.07234,2.07213,2.07213,10000000.0
2009-09-11 09:54:00,2.07185,2.07227,2.07167,2.07223,10000000.0
2009-09-11 09:55:00,2.07212,2.07212,2.07181,2.07183,8000000.0
2009-09-11 09:56:00,2.07188,2.07207,2.07157,2.07167,10000000.0
2009-09-11 09:57:00,2.07146,2.07196,2.07146,2.07176,8000000.0
2009-09-11 09:58:00,2.07206,2.07225,2.07206,2.07225,8000000.0
2009-09-11 09:59:00,2.07226,2.0723,2.07212,2.07227,6000000.0
2009-09-11 10:00:00,2.0726,2.0726,2.07203,2.07209,10000000.0
2009-09-11 10:01:00,2.07188,2.07214,2.07188,2.07214,10000000.0
2009-09-11 10:02:00,2.07209,2.07222,2.07162,2.07162,10000000.0
2009-09-11 10:03:00,2.07188,2.07199,2.07163,2.07173,7000000.0
2009-09-11 10:04:00,2.07235,2.07235,2.0721,2.07215,7000000.0
2009-09-11 10:05:00,2.07214,2.07247,2.07213,2.07214,11000000.0
2009-09-11 10:06:00,2.07209,2.0723,2.07209,2.07216,7000000.0
2009-09-11 10:07:00,2.07212,2.0722,2.07201,2.0721,7000000.0
2009-09-11 10:08:00,2.07194,2.0721,2.0718,2.0718,7000000.0
2009-09-11 10:09:00,2.07169,2.07169,2.07136,2.07136,7000000.0
2009-09-11 10:10:00,2.07139,2.07146,2.07122,2.07125,7000000.0
2009-09-11 10:11:00,2.07098,2.071,2.07085,2.07087,7000000.0
2009-09-11 10:12:00,2.07087,2.07094,2.07006,2.07032,8000000.0
2009-09-11 10:13:00,2.07087,2.07118,2.07087,2.07118,8000000.0
2009-09-11 10:14:00,2.07154,2.07194,2.07154,2.07194,7000000.0
2009-09-11 10:15:00,2.07228,2.07256,2.07225,2.07236,10000000.0
2009-09-11 10:16:00,2.07222,2.07289,2.07222,2.07289,7000000.0
2009-09-11 10:17:00,2.07276,2.07276,2.07255,2.0727,11000000.0
2009-09-11 10:18:00,2.07257,2.07314,2.07257,2.07314,8000000.0
2009-09-11 10:19:00,2.07329,2.07333,2.07273,2.07333,9000000.0
2009-09-11 10:20:00,2.07315,2.07321,2.07298,2.07318,7000000.0
2009-09-11 10:21:00,2.07286,2.07316,2.07286,2.07291,8000000.0
2009-09-11 10:22:00,2.07301,2.07322,2.07301,2.07322,7000000.0
2009-09-11 10:23:00,2.07293,2.07293,2.07236,2.07242,7000000.0
2009-09-11 10:24:00,2.07256,2.07277,2.07249,2.07277,7000000.0
2009-09-11 10:25:00,2.07274,2.07289,2.0726,2.07276,9000000.0
2009-09-11 10:26:00,2.07307,2.07307,2.07258,2.07258,11000000.0
2009-09-11 10:27:00,2.07262,2.07293,2.07262,2.07293,8000000.0
2009-09-11 10:28:00,2.07309,2.07318,2.07293,2.073,9000000.0
2009-09-11 10:29:00,2.0729,2.07311,2.07278,2.07311,8000000.0
2009-09-11 10:30:00,2.07308,2.0733,2.07308,2.07318,8000000.0
2009-09-11 10:31:00,2.07295,2.07308,2.0727,2.07272,7000000.0
2009-09-11 10:32:00,2.0731,2.07318,2.07282,2.07303,9000000.0
2009-09-11 10:33:00,2.07314,2.07316,2.07285,2.07285,7000000.0
2009-09-11 10:34:00,2.07302,2.07351,2.07294,2.07351,7000000.0
2009-09-11 10:35:00,2.07323,2.07323,2.07275,2.07279,7000000.0
2009-09-11 10:36:00,2.07269,2.07273,2.07235,2.07235,8000000.0
2009-09-11 10:37:00,2.07201,2.07212,2.07139,2.07139,8000000.0
2009-09-11 10:38:00,2.07112,2.0714,2.07111,2.07119,10000000.0
2009-09-11 10:39:00,2.07135,2.0715,2.07114,2.07114,8000000.0
2009-09-11 10:40:00,2.07107,2.07138,2.07107,2.07138,7000000.0
2009-09-11 10:41:00,2.07156,2.07213,2.07156,2.07213,5000000.0
2009-09-11 10:42:00,2.07197,2.07201,2.07178,2.07192,7000000.0
2009-09-11 10:43:00,2.07209,2.07275,2.07209,2.07275,10000000.0
2009-09-11 10:44:00,2.07254,2.07256,2.07228,2.07243,7000000.0
2009-09-11 10:45:00,2.07222,2.07254,2.07222,2.07254,8000000.0
2009-09-11 10:46:00,2.07257,2.073,2.07257,2.0729,8000000.0
2009-09-11 10:47:00,2.07321,2.07327,2.07301,2.07319,7000000.0
2009-09-11 10:48:00,2.07313,2.07354,2.07313,2.07324,8000000.0
2009-09-11 10:49:00,2.07315,2.07325,2.07309,2.0732,9000000.0
2009-09-11 10:50:00,2.07289,2.07298,2.07267,2.07286,8000000.0
2009-09-11 10:51:00,2.07307,2.07314,2.07296,2.07305,9000000.0
2009-09-11 10:52:00,2.07351,2.07358,2.07317,2.07317,8000000.0
2009-09-11 10:53:00,2.07319,2.0735,2.07319,2.07343,9000000.0
2009-09-11 10:54:00,2.07351,2.07378,2.07332,2.07378,10000000.0
2009-09-11 10:55:00,2.07394,2.07406,2.0739,2.074,7000000.0
2009-09-11 10:56:00,2.07354,2.07354,2.0716,2.07323,7000000.0
2009-09-11 10:57:00,2.07311,2.07313,2.07285,2.07285,8000000.0
2009-09-11 10:58:00,2.07253,2.07262,2.07229,2.07229,7000000.0
2009-09-11 10:59:00,2.07201,2.07254,2.07201,2.07254,5000000.0
2009-09-11 11:00:00,2.07242,2.07242,2.07073,2.07073,7000000.0
2009-09-11 11:01:00,2.07188,2.07188,2.07174,2.07186,5000000.0
2009-09-11 11:02:00,2.07218,2.07229,2.07213,2.07229,7000000.0
2009-09-11 11:03:00,2.07224,2.07252,2.07224,2.07252,11000000.0
2009-09-11 11:04:00,2.07261,2.0728,2.07237,2.07237,11000000.0
2009-09-11 11:05:00,2.07235,2.07265,2.07235,2.07261,7000000.0
2009-09-11 11:06:00,2.07275,2.07313,2.07275,2.07313,6000000.0
2009-09-11 11:07:00,2.07296,2.07296,2.07247,2.07247,7000000.0
2009-09-11 11:08:00,2.07249,2.07268,2.07244,2.07268,9000000.0
2009-09-11 11:09:00,2.07248,2.07248,2.07235,2.07245,8000000.0
2009-09-11 11:10:00,2.07256,2.07292,2.07251,2.0729,8000000.0
2009-09-11 11:11:00,2.07312,2.07312,2.07275,2.07275,10000000.0
2009-09-11 11:12:00,2.07246,2.07258,2.07245,2.07258,7000000.0
2009-09-11 11:13:00,2.07269,2.07286,2.07243,2.07286,11000000.0
2009-09-11 11:14:00,2.07251,2.07251,2.07229,2.07238,11000000.0
2009-09-11 11:15:00,2.07265,2.07282,2.07265,2.07279,7000000.0
2009-09-11 11:16:00,2.07298,2.07306,2.07298,2.07306,7000000.0
2009-09-11 11:17:00,2.07308,2.07324,2.07293,2.07324,7000000.0
2009-09-11 11:18:00,2.07311,2.07338,2.07309,2.07337,10000000.0
2009-09-11 11:19:00,2.07333,2.07333,2.07298,2.07298,11000000.0
2009-09-11 11:20:00,2.07252,2.07252,2.07231,2.0724,8000000.0
2009-09-11 11:21:00,2.07221,2.07221,2.07199,2.07218,7000000.0
2009-09-11 11:22:00,2.07242,2.0725,2.07232,2.0725,8000000.0
2009-09-11 11:23:00,2.07256,2.07256,2.07223,2.07223,8000000.0
2009-09-11 11:24:00,2.07192,2.0721,2.07192,2.07198,7000000.0
2009-09-11 11:25:00,2.07218,2.0722,2.07203,2.07203,8000000.0
2009-09-11 11:26:00,2.07218,2.07223,2.07206,2.07208,11000000.0
2009-09-11 11:27:00,2.07189,2.07189,2.07165,2.07177,8000000.0
2009-09-11 11:28:00,2.07159,2.07159,2.07144,2.07149,7000000.0
2009-09-11 11:29:00,2.07175,2.0719,2.07172,2.0719,8000000.0
2009-09-11 11:30:00,2.07178,2.07188,2.07169,2.07177,7000000.0
2009-09-11 11:31:00,2.07197,2.07232,2.07197,2.07225,11000000.0
2009-09-11 11:32:00,2.072,2.07203,2.07194,2.07196,11000000.0
2009-09-11 11:33:00,2.07189,2.07189,2.07167,2.07179,7000000.0
2009-09-11 11:34:00,2.07159,2.07159,2.0712,2.07143,7000000.0
2009-09-11 11:35:00,2.07141,2.07159,2.07106,2.07138,10000000.0
2009-09-11 11:36:00,2.07169,2.07188,2.07169,2.07173,8000000.0
2009-09-11 11:37:00,2.07182,2.07191,2.07151,2.0719,8000000.0
2009-09-11 11:38:00,2.07186,2.07191,2.0718,2.0718,9000000.0
2009-09-11 11:39:00,2.072,2.07202,2.07181,2.07181,9000000.0
2009-09-11 11:40:00,2.07195,2.07206,2.07186,2.07196,11000000.0
2009-09-11 11:41:00,2.07206,2.07223,2.07195,2.07223,11000000.0
2009-09-11 11:42:00,2.07236,2.07279,2.07236,2.07264,11000000.0
2009-09-11 11:43:00,2.07244,2.07286,2.07244,2.07286,7000000.0
2009-09-11 11:44:00,2.0731,2.0731,2.07258,2.07258,7000000.0
2009-09-11 11:45:00,2.07234,2.07254,2.07234,2.07248,11000000.0
2009-09-11 11:46:00,2.07256,2.07264,2.07225,2.07225,7000000.0
2009-09-11 11:47:00,2.07214,2.07226,2.07214,2.07215,9000000.0
2009-09-11 11:48:00,2.07212,2.07234,2.0721,2.0721,10000000.0
2009-09-11 11:49:00,2.07254,2.07282,2.07254,2.07282,7000000.0
2009-09-11 11:50:00,2.07298,2.07304,2.07289,2.07297,7000000.0
2009-09-11 11:51:00,2.07314,2.07337,2.07294,2.07314,8000000.0
2009-09-11 11:52:00,2.07287,2.07294,2.07275,2.07275,10000000.0
2009-09-11 11:53:00,2.07287,2.07312,2.07287,2.07312,10000000.0
2009-09-11 11:54:00,2.07327,2.07327,2.07314,2.07322,9000000.0
2009-09-11 11:55:00,2.07325,2.07349,2.07325,2.07332,8000000.0
2009-09-11 11:56:00,2.0734,2.07355,2.07331,2.07355,11000000.0
2009-09-11 11:57:00,2.07341,2.07341,2.07273,2.07273,8000000.0
2009-09-11 11:58:00,2.0726,2.07265,2.07234,2.07258,9000000.0
2009-09-11 11:59:00,2.07259,2.07263,2.07244,2.07244,7000000.0
2009-09-11 12:00:00,2.07234,2.07234,2.0721,2.07222,7000000.0
2009-09-11 12:01:00,2.07237,2.07274,2.07237,2.07243,10000000.0
2009-09-11 12:02:00,2.07242,2.07242,2.07216,2.07232,10000000.0
2009-09-11 12:03:00,2.0721,2.0721,2.07169,2.07183,7000000.0
2009-09-11 12:04:00,2.0718,2.0718,2.07141,2.07143,9000000.0
2009-09-11 12:05:00,2.07115,2.07118,2.07068,2.07088,11000000.0
2009-09-11 12:06:00,2.0709,2.07111,2.0709,2.0709,7000000.0
2009-09-11 12:07:00,2.07087,2.07087,2.07061,2.07061,7000000.0
2009-09-11 12:08:00,2.07086,2.07108,2.07076,2.07103,9000000.0
2009-09-11 12:09:00,2.07087,2.07095,2.07074,2.07093,8000000.0
2009-09-11 12:10:00,2.07086,2.07086,2.07043,2.07043,6000000.0
2009-09-11 12:11:00,2.07073,2.07088,2.07057,2.07057,7000000.0
2009-09-11 12:12:00,2.07022,2.07047,2.07001,2.07001,7000000.0
2009-09-11 12:13:00,2.07054,2.07054,2.07004,2.07027,10000000.0
2009-09-11 12:14:00,2.07016,2.0702,2.07002,2.07013,8000000.0
2009-09-11 12:15:00,2.07012,2.07022,2.06992,2.07022,8000000.0
2009-09-11 12:16:00,2.07019,2.07019,2.06987,2.06999,8000000.0
2009-09-11 12:17:00,2.07003,2.07004,2.06993,2.07004,8000000.0
2009-09-11 12:18:00,2.06997,2.07021,2.06997,2.07012,11000000.0
2009-09-11 12:19:00,2.07007,2.07052,2.07007,2.07052,9000000.0
2009-09-11 12:20:00,2.07025,2.07038,2.07004,2.07038,10000000.0
2009-09-11 12:21:00,2.07033,2.07034,2.06844,2.06844,7000000.0
2009-09-11 12:22:00,2.07043,2.07057,2.07027,2.07046,8000000.0
2009-09-11 12:23:00,2.0704,2.07048,2.07021,2.07048,7000000.0
2009-09-11 12:24:00,2.07049,2.07057,2.07049,2.07057,7000000.0
2009-09-11 12:25:00,2.07052,2.07052,2.07015,2.07039,6000000.0
2009-09-11 12:26:00,2.07051,2.0706,2.07034,2.07055,8000000.0
2009-09-11 12:27:00,2.07036,2.07059,2.07032,2.07044,10000000.0
2009-09-11 12:28:00,2.07048,2.07052,2.07023,2.07052,9000000.0
2009-09-11 12:29:00,2.07049,2.07049,2.06981,2.06983,6000000.0
2009-09-11 12:30:00,2.0699,2.07019,2.06978,2.07019,7000000.0
2009-09-11 12:31:00,2.07035,2.07059,2.07035,2.07058,11000000.0
2009-09-11 12:32:00,2.07067,2.07079,2.07067,2.07076,7000000.0
2009-09-11 12:33:00,2.07073,2.07073,2.07038,2.07038,7000000.0
2009-09-11 12:34:00,2.07044,2.07085,2.07044,2.07085,7000000.0
2009-09-11 12:35:00,2.07061,2.07061,2.06987,2.06987,8000000.0
2009-09-11 12:36:00,2.06912,2.06971,2.06857,2.06948,8000000.0
2009-09-11 12:37:00,2.06969,2.06991,2.06969,2.06986,9000000.0
2009-09-11 12:38:00,2.06983,2.07029,2.06983,2.07029,8000000.0
2009-09-11 12:39:00,2.07055,2.07065,2.07046,2.07046,9000000.0
2009-09-11 12:40:00,2.07092,2.07128,2.07092,2.07124,7000000.0
2009-09-11 12:41:00,2.07126,2.07126,2.0709,2.07108,8000000.0
2009-09-11 12:42:00,2.07123,2.07145,2.07123,2.07145,5000000.0
2009-09-11 12:43:00,2.07128,2.07161,2.07128,2.07149,9000000.0
2009-09-11 12:44:00,2.07182,2.07192,2.07168,2.07168,8000000.0
2009-09-11 12:45:00,2.07116,2.07156,2.07116,2.07149,5000000.0
2009-09-11 12:46:00,2.07141,2.07153,2.07131,2.07145,9000000.0
2009-09-11 12:47:00,2.07151,2.07153,2.07104,2.07137,10000000.0
2009-09-11 12:48:00,2.07129,2.07159,2.07129,2.07137,11000000.0
2009-09-11 12:49:00,2.0714,2.07144,2.07117,2.07134,7000000.0
2009-09-11 12:50:00,2.07134,2.07143,2.07106,2.07106,7000000.0
2009-09-11 12:51:00,2.07037,2.07037,2.06968,2.06968,8000000.0
2009-09-11 12:52:00,2.06962,2.06962,2.0691,2.06936,11000000.0
2009-09-11 12:53:00,2.06954,2.06967,2.06954,2.06967,8000000.0
2009-09-11 12:54:00,2.06977,2.07034,2.06977,2.07029,7000000.0
2009-09-11 12:55:00,2.07019,2.07037,2.0699,2.0699,8000000.0
2009-09-11 12:56:00,2.06989,2.06999,2.06984,2.06984,7000000.0
2009-09-11 12:57:00,2.06971,2.07026,2.06968,2.07025,7000000.0
2009-09-11 12:58:00,2.0698,2.06994,2.06957,2.06961,8000000.0
2009-09-11 12:59:00,2.06953,2.06984,2.06953,2.06984,7000000.0
2009-09-11 13:00:00,2.06989,2.06989,2.06945,2.06945,8000000.0
2009-09-11 13:01:00,2.06907,2.06907,2.06844,2.06854,8000000.0
2009-09-11 13:02:00,2.0684,2.06854,2.06835,2.0684,7000000.0
2009-09-11 13:03:00,2.0677,2.0677,2.06528,2.06528,8000000.0
2009-09-11 13:04:00,2.06322,2.06322,2.06153,2.06184,7000000.0
2009-09-11 13:05:00,2.06174,2.06174,2.061,2.061,8000000.0
2009-09-11 13:06:00,2.06133,2.06177,2.06133,2.06177,7000000.0
2009-09-11 13:07:00,2.06202,2.06236,2.06202,2.06236,5000000.0
2009-09-11 13:08:00,2.06264,2.06293,2.06255,2.06293,10000000.0
2009-09-11 13:09:00,2.06295,2.06295,2.06277,2.06292,7000000.0
2009-09-11 13:10:00,2.06335,2.0636,2.06328,2.06356,9000000.0
2009-09-11 13:11:00,2.06395,2.06395,2.06357,2.06376,8000000.0
2009-09-11 13:12:00,2.06371,2.06417,2.06366,2.06417,8000000.0
2009-09-11 13:13:00,2.06428,2.06435,2.06383,2.06393,9000000.0
2009-09-11 13:14:00,2.06292,2.06292,2.0626,2.0627,6000000.0
2009-09-11 13:15:00,2.06282,2.06312,2.06282,2.06297,8000000.0
2009-09-11 13:16:00,2.06278,2.06281,2.06264,2.06277,8000000.0
2009-09-11 13:17:00,2.06271,2.06271,2.06237,2.06237,9000000.0
2009-09-11 13:18:00,2.06242,2.06267,2.06229,2.06267,10000000.0
2009-09-11 13:19:00,2.06268,2.06305,2.06247,2.06305,8000000.0
2009-09-11 13:20:00,2.0631,2.0631,2.0629,2.06299,8000000.0
2009-09-11 13:21:00,2.06294,2.06312,2.06278,2.06312,7000000.0
2009-09-11 13:22:00,2.06333,2.06354,2.06322,2.0634,11000000.0
2009-09-11 13:23:00,2.06344,2.06344,2.06318,2.06318,8000000.0
2009-09-11 13:24:00,2.06328,2.06345,2.06326,2.06326,7000000.0
2009-09-11 13:25:00,2.06285,2.06294,2.06252,2.06252,11000000.0
2009-09-11 13:26:00,2.06337,2.06352,2.06332,2.06351,10000000.0
2009-09-11 13:27:00,2.06344,2.06363,2.06316,2.06316,8000000.0
2009-09-11 13:28:00,2.06334,2.06334,2.06284,2.06284,21000000.0
2009-09-11 13:29:00,2.06296,2.06296,2.06255,2.06255,17000000.0
2009-09-11 13:30:00,2.06291,2.06291,2.0627,2.06274,7000000.0
2009-09-11 13:31:00,2.06291,2.06325,2.06291,2.06325,9000000.0
2009-09-11 13:32:00,2.06331,2.06331,2.06302,2.06322,14000000.0
2009-09-11 13:33:00,2.06321,2.06341,2.0632,2.06326,14000000.0
2009-09-11 13:34:00,2.06324,2.06324,2.0631,2.0631,31000000.0
2009-09-11 13:35:00,2.06342,2.06418,2.06342,2.064,17000000.0
2009-09-11 13:36:00,2.0642,2.06426,2.06407,2.06415,24000000.0
2009-09-11 13:37:00,2.06421,2.06432,2.06418,2.06432,10000000.0
2009-09-11 13:38:00,2.06419,2.06419,2.06397,2.06399,18000000.0
2009-09-11 13:39:00,2.06375,2.06384,2.0637,2.06384,15000000.0
2009-09-11 13:40:00,2.06384,2.06384,2.06354,2.06359,29000000.0
2009-09-11 13:41:00,2.06378,2.06378,2.06345,2.06348,13000000.0
2009-09-11 13:42:00,2.06332,2.0635,2.0632,2.06324,8000000.0
2009-09-11 13:43:00,2.06332,2.06341,2.06324,2.06339,10000000.0
2009-09-11 13:44:00,2.06357,2.06385,2.06335,2.0638,26000000.0
2009-09-11 13:45:00,2.06399,2.06431,2.06399,2.06416,22000000.0
2009-09-11 13:46:00,2.06413,2.06413,2.06394,2.06402,19000000.0
2009-09-11 13:47:00,2.06454,2.06477,2.06454,2.06461,17000000.0
2009-09-11 13:48:00,2.06476,2.06482,2.0645,2.06482,22000000.0
2009-09-11 13:49:00,2.06486,2.06486,2.06476,2.06483,24000000.0
2009-09-11 13:50:00,2.06467,2.06467,2.06443,2.06443,15000000.0
2009-09-11 13:51:00,2.0645,2.06468,2.06448,2.06451,22000000.0
2009-09-11 13:52:00,2.06458,2.06475,2.06444,2.06455,32000000.0
2009-09-11 13:53:00,2.06447,2.06447,2.06414,2.06416,28000000.0
2009-09-11 13:54:00,2.06449,2.06488,2.06449,2.06488,31000000.0
2009-09-11 13:55:00,2.06501,2.06502,2.06485,2.06502,20000000.0
2009-09-11 13:56:00,2.06493,2.065,2.06484,2.06493,24000000.0
2009-09-11 13:57:00,2.06489,2.06489,2.06475,2.06483,34000000.0
2009-09-11 13:58:00,2.06514,2.06526,2.065,2.06501,16000000.0
2009-09-11 13:59:00,2.06491,2.06492,2.0647,2.06486,30000000.0
2009-09-11 14:00:00,2.06486,2.06514,2.06486,2.06514,39000000.0
2009-09-11 14:01:00,2.06509,2.06533,2.06509,2.06511,30000000.0
2009-09-11 14:02:00,2.0648,2.06483,2.06448,2.06448,19000000.0
2009-09-11 14:03:00,2.06448,2.06543,2.06448,2.06543,23000000.0
2009-09-11 14:04:00,2.06548,2.06565,2.06535,2.06535,33000000.0
2009-09-11 14:05:00,2.06501,2.06525,2.06501,2.06525,28000000.0
2009-09-11 14:06:00,2.06504,2.0652,2.06504,2.06514,31000000.0
2009-09-11 14:07:00,2.06499,2.06537,2.06499,2.06537,31000000.0
2009-09-11 14:08:00,2.06505,2.06546,2.06505,2.06546,27000000.0
2009-09-11 14:09:00,2.06598,2.06609,2.0659,2.06609,27000000.0
2009-09-11 14:10:00,2.06614,2.06621,2.06606,2.06615,24000000.0
2009-09-11 14:11:00,2.06586,2.06586,2.06519,2.06519,21000000.0
2009-09-11 14:12:00,2.06488,2.06511,2.06487,2.06487,22000000.0
2009-09-11 14:13:00,2.06483,2.06486,2.06471,2.06471,13000000.0
2009-09-11 14:14:00,2.06478,2.06499,2.06478,2.06499,21000000.0
2009-09-11 14:15:00,2.06516,2.06522,2.06472,2.06504,25000000.0
2009-09-11 14:16:00,2.065,2.065,2.06437,2.06459,26000000.0
2009-09-11 14:17:00,2.06448,2.0645,2.06433,2.06434,32000000.0
2009-09-11 14:18:00,2.06443,2.06461,2.06443,2.06456,27000000.0
2009-09-11 14:19:00,2.06459,2.06474,2.06459,2.06459,35000000.0
2009-09-11 14:20:00,2.06483,2.06541,2.06483,2.06541,32000000.0
2009-09-11 14:21:00,2.0655,2.06569,2.06531,2.06547,39000000.0
2009-09-11 14:22:00,2.06545,2.06545,2.06505,2.06505,22000000.0
2009-09-11 14:23:00,2.06517,2.06527,2.06499,2.06504,40000000.0
2009-09-11 14:24:00,2.06496,2.06496,2.06449,2.06459,10000000.0
2009-09-11 14:25:00,2.0646,2.06471,2.06448,2.06461,35000000.0
2009-09-11 14:26:00,2.06436,2.0645,2.06297,2.06404,18000000.0
2009-09-11 14:27:00,2.06466,2.06497,2.06461,2.06497,28000000.0
2009-09-11 14:28:00,2.06567,2.06574,2.06543,2.06554,21000000.0
2009-09-11 14:29:00,2.06558,2.06566,2.06507,2.06507,16000000.0
2009-09-11 14:30:00,2.06499,2.06509,2.06485,2.06509,25000000.0
2009-09-11 14:31:00,2.06503,2.06507,2.06494,2.06501,26000000.0
2009-09-11 14:32:00,2.06518,2.06518,2.06497,2.06507,32000000.0
2009-09-11 14:33:00,2.06492,2.06492,2.06468,2.06471,20000000.0
2009-09-11 14:34:00,2.06483,2.06483,2.06454,2.06454,25000000.0
2009-09-11 14:35:00,2.06448,2.06508,2.06448,2.06492,23000000.0
2009-09-11 14:36:00,2.06497,2.0653,2.06497,2.0653,11000000.0
2009-09-11 14:37:00,2.065,2.06503,2.06469,2.06469,41000000.0
2009-09-11 14:38:00,2.06473,2.06489,2.0647,2.06473,54000000.0
2009-09-11 14:39:00,2.06494,2.06512,2.06493,2.06495,36000000.0
2009-09-11 14:40:00,2.06489,2.0651,2.06489,2.06508,36000000.0
2009-09-11 14:41:00,2.06545,2.06545,2.06507,2.06507,41000000.0
2009-09-11 14:42:00,2.06514,2.06514,2.06483,2.06484,19000000.0
2009-09-11 14:43:00,2.06485,2.06494,2.06462,2.06494,20000000.0
2009-09-11 14:44:00,2.06481,2.06481,2.06471,2.06474,25000000.0
2009-09-11 14:45:00,2.06506,2.06514,2.0649,2.06513,33000000.0
2009-09-11 14:46:00,2.06542,2.06548,2.06521,2.06521,11000000.0
2009-09-11 14:47:00,2.06465,2.0649,2.06455,2.0649,7000000.0
2009-09-11 14:48:00,2.0648,2.0648,2.06473,2.06478,21000000.0
2009-09-11 14:49:00,2.06472,2.06472,2.06448,2.06468,32000000.0
2009-09-11 14:50:00,2.06474,2.06506,2.06474,2.06506,33000000.0
2009-09-11 14:51:00,2.06511,2.06528,2.065,2.065,37000000.0
2009-09-11 14:52:00,2.06457,2.06468,2.06457,2.06468,17000000.0
2009-09-11 14:53:00,2.06471,2.06471,2.06457,2.06457,22000000.0
2009-09-11 14:54:00,2.06488,2.06507,2.0648,2.06507,17000000.0
2009-09-11 14:55:00,2.06491,2.06524,2.06491,2.06524,7000000.0
2009-09-11 14:56:00,2.065,2.06578,2.065,2.06546,21000000.0
2009-09-11 14:57:00,2.06571,2.06571,2.06525,2.06533,12000000.0
2009-09-11 14:58:00,2.06557,2.06557,2.0652,2.06538,31000000.0
2009-09-11 14:59:00,2.06567,2.06573,2.06555,2.06555,20000000.0
2009-09-11 15:00:00,2.06551,2.06551,2.06501,2.06525,32000000.0
2009-09-11 15:01:00,2.06502,2.06502,2.06454,2.06459,14000000.0
2009-09-11 15:02:00,2.06481,2.06481,2.06425,2.06443,26000000.0
2009-09-11 15:03:00,2.06443,2.06468,2.06441,2.06445,30000000.0
2009-09-11 15:04:00,2.06446,2.06472,2.06446,2.06463,29000000.0
2009-09-11 15:05:00,2.06416,2.06472,2.06416,2.06472,28000000.0
2009-09-11 15:06:00,2.06465,2.06498,2.06465,2.0647,16000000.0
2009-09-11 15:07:00,2.06463,2.06463,2.06438,2.06444,26000000.0
2009-09-11 15:08:00,2.06459,2.06459,2.06432,2.0644,25000000.0
2009-09-11 15:09:00,2.06393,2.06416,2.0639,2.06395,34000000.0
2009-09-11 15:10:00,2.06428,2.06458,2.0642,2.06453,36000000.0
2009-09-11 15:11:00,2.06449,2.06449,2.06417,2.06426,27000000.0
2009-09-11 15:12:00,2.06411,2.06469,2.06405,2.06469,26000000.0
2009-09-11 15:13:00,2.06483,2.06483,2.06441,2.06443,41000000.0
2009-09-11 15:14:00,2.06466,2.06493,2.06399,2.06399,30000000.0
2009-09-11 15:15:00,2.06386,2.06402,2.06385,2.06385,21000000.0
2009-09-11 15:16:00,2.06408,2.06408,2.06387,2.06398,9000000.0
2009-09-11 15:17:00,2.06412,2.06449,2.06412,2.06417,26000000.0
2009-09-11 15:18:00,2.0642,2.0643,2.0642,2.0643,10000000.0
2009-09-11 15:19:00,2.06446,2.06451,2.0644,2.06451,16000000.0
2009-09-11 15:20:00,2.06444,2.06444,2.06428,2.06429,20000000.0
2009-09-11 15:21:00,2.06429,2.06429,2.06396,2.06398,12000000.0
2009-09-11 15:22:00,2.06363,2.06395,2.06363,2.06395,22000000.0
2009-09-11 15:23:00,2.064,2.06443,2.064,2.06443,36000000.0
2009-09-11 15:24:00,2.0647,2.0647,2.06453,2.06453,20000000.0
2009-09-11 15:25:00,2.06444,2.06473,2.06444,2.06465,14000000.0
2009-09-11 15:26:00,2.06471,2.06495,2.06471,2.06493,40000000.0
2009-09-11 15:27:00,2.06504,2.06532,2.06495,2.06532,32000000.0
2009-09-11 15:28:00,2.06521,2.06587,2.06521,2.06579,55000000.0
2009-09-11 15:29:00,2.06577,2.06588,2.06391,2.06402,47000000.0
2009-09-11 15:30:00,2.06374,2.06575,2.06374,2.06557,71000000.0
2009-09-11 15:31:00,2.0657,2.06593,2.0655,2.06593,58000000.0
2009-09-11 15:32:00,2.06602,2.06602,2.06557,2.06586,25000000.0
2009-09-11 15:33:00,2.06611,2.06611,2.06521,2.06521,32000000.0
2009-09-11 15:34:00,2.06527,2.06594,2.06519,2.06594,22000000.0
2009-09-11 15:35:00,2.06558,2.06562,2.06526,2.0655,30000000.0
2009-09-11 15:36:00,2.0649,2.0649,2.06427,2.06438,23000000.0
2009-09-11 15:37:00,2.06416,2.06416,2.06381,2.06385,24000000.0
2009-09-11 15:38:00,2.06365,2.0641,2.06365,2.0641,61000000.0
2009-09-11 15:39:00,2.06397,2.06416,2.06386,2.06416,40000000.0
2009-09-11 15:40:00,2.06397,2.06399,2.06376,2.06376,37000000.0
2009-09-11 15:41:00,2.06402,2.06413,2.06388,2.06388,43000000.0
2009-09-11 15:42:00,2.06419,2.06419,2.06404,2.06405,41000000.0
2009-09-11 15:43:00,2.06456,2.06522,2.06456,2.06522,30000000.0
2009-09-11 15:44:00,2.06456,2.06485,2.06456,2.06485,29000000.0
2009-09-11 15:45:00,2.06495,2.06495,2.06424,2.06432,36000000.0
2009-09-11 15:46:00,2.06425,2.06456,2.06409,2.06409,24000000.0
2009-09-11 15:47:00,2.06386,2.06388,2.06362,2.06362,31000000.0
2009-09-11 15:48:00,2.06342,2.06342,2.06296,2.06296,33000000.0
2009-09-11 15:49:00,2.06287,2.06306,2.06287,2.06303,25000000.0
2009-09-11 15:50:00,2.06342,2.06355,2.0633,2.06355,11000000.0
2009-09-11 15:51:00,2.06367,2.06367,2.06337,2.06342,37000000.0
2009-09-11 15:52:00,2.06314,2.06345,2.06314,2.06328,23000000.0
2009-09-11 15:53:00,2.06321,2.06342,2.06321,2.06342,15000000.0
2009-09-11 15:54:00,2.06292,2.06388,2.06292,2.06388,26000000.0
2009-09-11 15:55:00,2.06417,2.06417,2.06361,2.06372,33000000.0
2009-09-11 15:56:00,2.06388,2.06388,2.06358,2.06358,36000000.0
2009-09-11 15:57:00,2.0635,2.06362,2.06335,2.06358,34000000.0
2009-09-11 15:58:00,2.06337,2.06337,2.06259,2.06267,24000000.0
2009-09-11 15:59:00,2.06286,2.06299,2.06275,2.06299,23000000.0
2009-09-11 16:00:00,2.06286,2.0634,2.06286,2.06331,51000000.0
2009-09-11 16:01:00,2.0628,2.06312,2.06276,2.06276,31000000.0
2009-09-11 16:02:00,2.06345,2.06352,2.06316,2.06321,29000000.0
2009-09-11 16:03:00,2.06295,2.06295,2.06177,2.06177,51000000.0
2009-09-11 16:04:00,2.06178,2.06249,2.06178,2.06249,38000000.0
2009-09-11 16:05:00,2.06236,2.06262,2.06231,2.06262,37000000.0
2009-09-11 16:06:00,2.0626,2.06284,2.06234,2.06234,33000000.0
2009-09-11 16:07:00,2.06189,2.06254,2.06144,2.06247,37000000.0
2009-09-11 16:08:00,2.06303,2.06357,2.06303,2.06357,37000000.0
2009-09-11 16:09:00,2.06311,2.06311,2.0627,2.06288,44000000.0
2009-09-11 16:10:00,2.06294,2.0631,2.06285,2.06289,41000000.0
2009-09-11 16:11:00,2.0624,2.0624,2.06207,2.06231,27000000.0
2009-09-11 16:12:00,2.06245,2.06293,2.06245,2.06293,22000000.0
2009-09-11 16:13:00,2.06302,2.06353,2.06302,2.0631,38000000.0
2009-09-11 16:14:00,2.06283,2.06405,2.06283,2.06405,41000000.0
2009-09-11 16:15:00,2.06382,2.06382,2.06288,2.06304,42000000.0
2009-09-11 16:16:00,2.06319,2.06357,2.06319,2.0635,45000000.0
2009-09-11 16:17:00,2.06351,2.06351,2.06305,2.06322,22000000.0
2009-09-11 16:18:00,2.06302,2.06302,2.06239,2.06239,49000000.0
2009-09-11 16:19:00,2.06219,2.06219,2.06181,2.06187,27000000.0
2009-09-11 16:20:00,2.06201,2.06219,2.062,2.06212,52000000.0
2009-09-11 16:21:00,2.06237,2.06282,2.06237,2.06282,37000000.0
2009-09-11 16:22:00,2.06292,2.06303,2.06272,2.06273,50000000.0
2009-09-11 16:23:00,2.06265,2.06265,2.06212,2.06255,48000000.0
2009-09-11 16:24:00,2.06288,2.06355,2.06288,2.06294,44000000.0
2009-09-11 16:25:00,2.06336,2.06367,2.06304,2.06304,28000000.0
2009-09-11 16:26:00,2.06291,2.06301,2.06276,2.06301,41000000.0
2009-09-11 16:27:00,2.06287,2.06337,2.06287,2.06337,46000000.0
2009-09-11 16:28:00,2.0636,2.06366,2.06348,2.06366,34000000.0
2009-09-11 16:29:00,2.06351,2.06357,2.06344,2.06344,24000000.0
2009-09-11 16:30:00,2.06318,2.06351,2.06315,2.06349,43000000.0
2009-09-11 16:31:00,2.06301,2.06326,2.06288,2.06288,36000000.0
2009-09-11 16:32:00,2.06268,2.06271,2.06229,2.06266,34000000.0
2009-09-11 16:33:00,2.06271,2.06298,2.06271,2.06296,41000000.0
2009-09-11 16:34:00,2.0631,2.06333,2.0631,2.06329,29000000.0
2009-09-11 16:35:00,2.06329,2.06329,2.0628,2.063,53000000.0
2009-09-11 16:36:00,2.06336,2.06381,2.06336,2.06378,43000000.0
2009-09-11 16:37:00,2.06351,2.06351,2.0633,2.0634,56000000.0
2009-09-11 16:38:00,2.06316,2.06316,2.0629,2.0629,34000000.0
2009-09-11 16:39:00,2.06278,2.06326,2.06278,2.06326,43000000.0
2009-09-11 16:40:00,2.06313,2.06327,2.06303,2.06327,63000000.0
2009-09-11 16:41:00,2.06321,2.06321,2.06272,2.06308,44000000.0
2009-09-11 16:42:00,2.06273,2.06311,2.06257,2.06311,57000000.0
2009-09-11 16:43:00,2.06278,2.06279,2.06233,2.06265,20000000.0
2009-09-11 16:44:00,2.0629,2.06344,2.0629,2.06344,34000000.0
2009-09-11 16:45:00,2.06343,2.06343,2.06295,2.06301,41000000.0
2009-09-11 16:46:00,2.06312,2.06389,2.06312,2.06389,59000000.0
2009-09-11 16:47:00,2.06403,2.06421,2.0639,2.06398,55000000.0
2009-09-11 16:48:00,2.06364,2.06366,2.06306,2.06306,46000000.0
2009-09-11 16:49:00,2.06258,2.06326,2.06254,2.06315,35000000.0
2009-09-11 16:50:00,2.06321,2.06356,2.06306,2.06356,45000000.0
2009-09-11 16:51:00,2.06375,2.06382,2.06363,2.06364,30000000.0
2009-09-11 16:52:00,2.06327,2.06362,2.06305,2.06362,30000000.0
2009-09-11 16:53:00,2.06343,2.06343,2.06292,2.06292,19000000.0
2009-09-11 16:54:00,2.06288,2.06345,2.06288,2.06345,18000000.0
2009-09-11 16:55:00,2.0631,2.06337,2.0631,2.06324,40000000.0
2009-09-11 16:56:00,2.06315,2.06315,2.0626,2.0626,37000000.0
2009-09-11 16:57:00,2.06229,2.06256,2.06229,2.0623,17000000.0
2009-09-11 16:58:00,2.06222,2.06223,2.06204,2.06204,45000000.0
2009-09-11 16:59:00,2.06196,2.06196,2.06134,2.06178,39000000.0
2009-09-11 17:00:00,2.06203,2.06242,2.06203,2.06242,47000000.0
2009-09-11 17:01:00,2.06227,2.06227,2.06182,2.06225,26000000.0
2009-09-11 17:02:00,2.06221,2.06221,2.06181,2.0619,33000000.0
2009-09-11 17:03:00,2.06185,2.06227,2.06185,2.06227,33000000.0
2009-09-11 17:04:00,2.06156,2.06156,2.06145,2.0615,37000000.0
2009-09-11 17:05:00,2.06175,2.06175,2.06111,2.06111,35000000.0
2009-09-11 17:06:00,2.06127,2.06141,2.06111,2.06141,46000000.0
2009-09-11 17:07:00,2.06132,2.06135,2.06116,2.06118,33000000.0
2009-09-11 17:08:00,2.06085,2.06118,2.06085,2.06114,45000000.0
2009-09-11 17:09:00,2.06156,2.0622,2.06156,2.0622,47000000.0
2009-09-11 17:10:00,2.06228,2.06228,2.06163,2.06163,36000000.0
2009-09-11 17:11:00,2.06131,2.06151,2.06129,2.06129,44000000.0
2009-09-11 17:12:00,2.06148,2.06162,2.06131,2.06135,23000000.0
2009-09-11 17:13:00,2.06106,2.06106,2.06079,2.06104,35000000.0
2009-09-11 17:14:00,2.06108,2.06109,2.06078,2.06097,27000000.0
2009-09-11 17:15:00,2.06065,2.06065,2.06018,2.06032,26000000.0
2009-09-11 17:16:00,2.06029,2.06046,2.06029,2.06041,27000000.0
2009-09-11 17:17:00,2.06059,2.0609,2.06054,2.06054,38000000.0
2009-09-11 17:18:00,2.06048,2.06076,2.06033,2.06076,29000000.0
2009-09-11 17:19:00,2.06074,2.0612,2.06074,2.06097,19000000.0
2009-09-11 17:20:00,2.06058,2.0608,2.06049,2.06049,29000000.0
2009-09-11 17:21:00,2.06014,2.06023,2.05991,2.05991,26000000.0
2009-09-11 17:22:00,2.0598,2.0598,2.05963,2.05971,30000000.0
2009-09-11 17:23:00,2.05977,2.05987,2.05968,2.05987,32000000.0
2009-09-11 17:24:00,2.05987,2.05987,2.0594,2.0594,23000000.0
2009-09-11 17:25:00,2.05965,2.06023,2.05965,2.06023,20000000.0
2009-09-11 17:26:00,2.06035,2.06044,2.06013,2.06019,18000000.0
2009-09-11 17:27:00,2.06021,2.06049,2.06019,2.06034,44000000.0
2009-09-11 17:28:00,2.06015,2.06049,2.06015,2.06043,39000000.0
2009-09-11 17:29:00,2.06044,2.06076,2.06041,2.06061,36000000.0
2009-09-11 17:30:00,2.06093,2.06123,2.06093,2.06123,61000000.0
2009-09-11 17:31:00,2.06127,2.06146,2.06119,2.06137,62000000.0
2009-09-11 17:32:00,2.06163,2.06184,2.06154,2.06154,54000000.0
2009-09-11 17:33:00,2.06151,2.06183,2.06151,2.06179,64000000.0
2009-09-11 17:34:00,2.06162,2.06164,2.06144,2.06144,60000000.0
2009-09-11 17:35:00,2.06124,2.06194,2.06124,2.06194,43000000.0
2009-09-11 17:36:00,2.06186,2.06209,2.06177,2.06177,58000000.0
2009-09-11 17:37:00,2.06164,2.0618,2.06153,2.06153,47000000.0
2009-09-11 17:38:00,2.06141,2.06148,2.06122,2.06148,44000000.0
2009-09-11 17:39:00,2.06147,2.06171,2.06144,2.06144,41000000.0
2009-09-11 17:40:00,2.06122,2.06176,2.06122,2.06176,59000000.0
2009-09-11 17:41:00,2.06163,2.06199,2.06158,2.06158,50000000.0
2009-09-11 17:42:00,2.06139,2.06181,2.06139,2.06157,37000000.0
2009-09-11 17:43:00,2.06138,2.06222,2.06138,2.06222,33000000.0
2009-09-11 17:44:00,2.06218,2.06259,2.06218,2.06259,46000000.0
2009-09-11 17:45:00,2.06268,2.06268,2.06249,2.06249,49000000.0
2009-09-11 17:46:00,2.06259,2.0629,2.06255,2.0629,56000000.0
2009-09-11 17:47:00,2.06272,2.06272,2.06243,2.06244,65000000.0
2009-09-11 17:48:00,2.06224,2.06237,2.06193,2.06237,61000000.0
2009-09-11 17:49:00,2.0626,2.06288,2.06258,2.06265,72000000.0
2009-09-11 17:50:00,2.06279,2.06283,2.0626,2.06275,53000000.0
2009-09-11 17:51:00,2.0621,2.06225,2.06207,2.06207,54000000.0
2009-09-11 17:52:00,2.06162,2.06163,2.06148,2.06158,51000000.0
2009-09-11 17:53:00,2.0617,2.0617,2.0614,2.0614,42000000.0
2009-09-11 17:54:00,2.06153,2.06164,2.06149,2.06155,32000000.0
2009-09-11 17:55:00,2.06112,2.06112,2.06069,2.06069,32000000.0
2009-09-11 17:56:00,2.06071,2.06103,2.06069,2.06103,47000000.0
2009-09-11 17:57:00,2.06103,2.06106,2.06075,2.06075,34000000.0
2009-09-11 17:58:00,2.06079,2.06079,2.06062,2.06068,44000000.0
2009-09-11 17:59:00,2.06047,2.06047,2.06016,2.06019,39000000.0
2009-09-11 18:00:00,2.0606,2.06089,2.06043,2.06072,32000000.0
2009-09-11 18:01:00,2.06098,2.06144,2.06098,2.06141,52000000.0
2009-09-11 18:02:00,2.06168,2.06193,2.06168,2.06193,30000000.0
2009-09-11 18:03:00,2.06179,2.06188,2.06161,2.06161,38000000.0
2009-09-11 18:04:00,2.06147,2.0616,2.06147,2.06155,38000000.0
2009-09-11 18:05:00,2.06154,2.06155,2.06126,2.06126,36000000.0
2009-09-11 18:06:00,2.06134,2.06152,2.06123,2.06123,32000000.0
2009-09-11 18:07:00,2.06148,2.06148,2.06115,2.06137,38000000.0
2009-09-11 18:08:00,2.06152,2.06152,2.06108,2.06108,56000000.0
2009-09-11 18:09:00,2.06131,2.06131,2.06054,2.06054,34000000.0
2009-09-11 18:10:00,2.06054,2.06054,2.06038,2.06043,26000000.0
2009-09-11 18:11:00,2.06036,2.06062,2.06026,2.0604,34000000.0
2009-09-11 18:12:00,2.06024,2.06113,2.06024,2.06113,24000000.0
2009-09-11 18:13:00,2.06121,2.06121,2.0607,2.0607,30000000.0
2009-09-11 18:14:00,2.06113,2.06113,2.06093,2.06093,22000000.0
2009-09-11 18:15:00,2.06087,2.06105,2.06087,2.06102,21000000.0
2009-09-11 18:16:00,2.06031,2.06035,2.06013,2.06033,66000000.0
2009-09-11 18:17:00,2.06001,2.06023,2.06001,2.06019,60000000.0
2009-09-11 18:18:00,2.06006,2.06044,2.06006,2.06027,33000000.0
2009-09-11 18:19:00,2.06046,2.06058,2.06035,2.06036,46000000.0
2009-09-11 18:20:00,2.06062,2.06132,2.06062,2.06132,61000000.0
2009-09-11 18:21:00,2.06151,2.06157,2.0615,2.06152,37000000.0
2009-09-11 18:22:00,2.06149,2.06241,2.06149,2.06241,49000000.0
2009-09-11 18:23:00,2.06249,2.06249,2.06196,2.06249,34000000.0
2009-09-11 18:24:00,2.0628,2.0628,2.06234,2.0625,47000000.0
2009-09-11 18:25:00,2.06259,2.06259,2.062,2.06215,31000000.0
2009-09-11 18:26:00,2.06241,2.06286,2.06241,2.06286,43000000.0
2009-09-11 18:27:00,2.06257,2.06257,2.06124,2.06124,35000000.0
2009-09-11 18:28:00,2.06118,2.06154,2.06118,2.06154,18000000.0
2009-09-11 18:29:00,2.06143,2.06156,2.06134,2.06156,24000000.0
2009-09-11 18:30:00,2.06186,2.06186,2.06146,2.06146,32000000.0
2009-09-11 18:31:00,2.06159,2.06194,2.06159,2.06194,46000000.0
2009-09-11 18:32:00,2.06219,2.06255,2.06219,2.06254,55000000.0
2009-09-11 18:33:00,2.0624,2.06254,2.06228,2.06244,29000000.0
2009-09-11 18:34:00,2.06242,2.06262,2.0623,2.06262,32000000.0
2009-09-11 18:35:00,2.06244,2.06245,2.06204,2.06211,47000000.0
2009-09-11 18:36:00,2.06195,2.06195,2.06145,2.06161,65000000.0
2009-09-11 18:37:00,2.06192,2.06204,2.0618,2.06196,63000000.0
2009-09-11 18:38:00,2.06218,2.06276,2.06218,2.06276,61000000.0
2009-09-11 18:39:00,2.06247,2.06247,2.06207,2.06207,37000000.0
2009-09-11 18:40:00,2.06233,2.06298,2.06233,2.06297,52000000.0
2009-09-11 18:41:00,2.06299,2.06299,2.06254,2.06255,68000000.0
2009-09-11 18:42:00,2.06252,2.06268,2.06249,2.06264,40000000.0
2009-09-11 18:43:00,2.06197,2.06197,2.06172,2.06172,39000000.0
2009-09-11 18:44:00,2.06153,2.06173,2.06144,2.06154,33000000.0
2009-09-11 18:45:00,2.06099,2.06124,2.06093,2.06101,57000000.0
2009-09-11 18:46:00,2.06106,2.06106,2.06084,2.06089,61000000.0
2009-09-11 18:47:00,2.06117,2.06147,2.06117,2.06147,41000000.0
2009-09-11 18:48:00,2.06169,2.06169,2.06136,2.06136,26000000.0
2009-09-11 18:49:00,2.06125,2.06134,2.0611,2.06134,31000000.0
2009-09-11 18:50:00,2.06113,2.06116,2.06096,2.06115,37000000.0
2009-09-11 18:51:00,2.0613,2.06134,2.06103,2.06115,17000000.0
2009-09-11 18:52:00,2.06113,2.06131,2.06109,2.06115,33000000.0
2009-09-11 18:53:00,2.06105,2.0612,2.06086,2.06114,31000000.0
2009-09-11 18:54:00,2.06079,2.06079,2.06063,2.06063,11000000.0
2009-09-11 18:55:00,2.06101,2.06157,2.06089,2.06157,22000000.0
2009-09-11 18:56:00,2.06168,2.06169,2.06145,2.06152,16000000.0
2009-09-11 18:57:00,2.0614,2.0614,2.06129,2.06132,15000000.0
2009-09-11 18:58:00,2.06123,2.06123,2.06108,2.06121,19000000.0
2009-09-11 18:59:00,2.06125,2.06158,2.06118,2.06158,26000000.0
2009-09-11 19:00:00,2.06157,2.06163,2.06141,2.06141,12000000.0
2009-09-11 19:01:00,2.06141,2.06156,2.06108,2.06108,18000000.0
2009-09-11 19:02:00,2.06103,2.06118,2.06091,2.06106,23000000.0
2009-09-11 19:03:00,2.06088,2.06108,2.06079,2.06079,21000000.0
2009-09-11 19:04:00,2.06058,2.06145,2.06058,2.06145,55000000.0
2009-09-11 19:05:00,2.06148,2.06151,2.06141,2.06147,42000000.0
2009-09-11 19:06:00,2.06156,2.06198,2.06146,2.06198,63000000.0
2009-09-11 19:07:00,2.06221,2.06243,2.06185,2.06185,39000000.0
2009-09-11 19:08:00,2.06187,2.06197,2.0618,2.06194,32000000.0
2009-09-11 19:09:00,2.06187,2.06276,2.06187,2.0626,56000000.0
2009-09-11 19:10:00,2.06215,2.06215,2.06149,2.06149,27000000.0
2009-09-11 19:11:00,2.06143,2.06153,2.06131,2.06153,36000000.0
2009-09-11 19:12:00,2.06151,2.06164,2.06151,2.06164,25000000.0
2009-09-11 19:13:00,2.06161,2.06161,2.06147,2.06147,23000000.0
2009-09-11 19:14:00,2.06137,2.06148,2.06119,2.06119,37000000.0
2009-09-11 19:15:00,2.06111,2.06129,2.0611,2.06129,17000000.0
2009-09-11 19:16:00,2.06059,2.06059,2.06021,2.06032,23000000.0
2009-09-11 19:17:00,2.06046,2.06088,2.06046,2.06073,17000000.0
2009-09-11 19:18:00,2.06079,2.0609,2.06079,2.06089,30000000.0
2009-09-11 19:19:00,2.06075,2.0608,2.06031,2.06031,36000000.0
2009-09-11 19:20:00,2.06027,2.06027,2.06004,2.06004,23000000.0
2009-09-11 19:21:00,2.06004,2.06017,2.05998,2.06009,21000000.0
2009-09-11 19:22:00,2.06004,2.06019,2.05993,2.06018,25000000.0
2009-09-11 19:23:00,2.06026,2.06067,2.06026,2.06067,12000000.0
2009-09-11 19:24:00,2.06055,2.06089,2.06052,2.06089,39000000.0
2009-09-11 19:25:00,2.06083,2.0609,2.06067,2.06085,49000000.0
2009-09-11 19:26:00,2.06085,2.06092,2.06059,2.06074,48000000.0
2009-09-11 19:27:00,2.06071,2.06075,2.06059,2.06063,51000000.0
2009-09-11 19:28:00,2.06065,2.06096,2.06064,2.06096,40000000.0
2009-09-11 19:29:00,2.0607,2.06086,2.0605,2.06052,28000000.0
2009-09-11 19:30:00,2.06068,2.06085,2.06045,2.06048,32000000.0
2009-09-11 19:31:00,2.06044,2.06088,2.06044,2.06077,28000000.0
2009-09-11 19:32:00,2.06088,2.06104,2.06081,2.06084,31000000.0
2009-09-11 19:33:00,2.06067,2.06067,2.06012,2.06024,14000000.0
2009-09-11 19:34:00,2.06063,2.06102,2.06063,2.06093,49000000.0
2009-09-11 19:35:00,2.06091,2.06091,2.06056,2.06081,28000000.0
2009-09-11 19:36:00,2.06131,2.06138,2.06109,2.06109,16000000.0
2009-09-11 19:37:00,2.06098,2.06114,2.06097,2.06114,26000000.0
2009-09-11 19:38:00,2.06135,2.06184,2.06131,2.06184,18000000.0
2009-09-11 19:39:00,2.062,2.06212,2.0619,2.06202,13000000.0
2009-09-11 19:40:00,2.06206,2.06235,2.06206,2.06227,16000000.0
2009-09-11 19:41:00,2.06227,2.06228,2.06211,2.06211,17000000.0
2009-09-11 19:42:00,2.06192,2.06208,2.06192,2.06194,19000000.0
2009-09-11 19:43:00,2.06241,2.06279,2.06225,2.06225,21000000.0
2009-09-11 19:44:00,2.06182,2.06182,2.06156,2.06163,21000000.0
2009-09-11 19:45:00,2.0616,2.06163,2.06133,2.06133,33000000.0
2009-09-11 19:46:00,2.06141,2.06169,2.06134,2.06169,18000000.0
2009-09-11 19:47:00,2.06146,2.06159,2.06114,2.06114,22000000.0
2009-09-11 19:48:00,2.06116,2.06149,2.06095,2.06149,18000000.0
2009-09-11 19:49:00,2.0617,2.06191,2.06161,2.06163,27000000.0
2009-09-11 19:50:00,2.06098,2.0613,2.06098,2.0613,23000000.0
2009-09-11 19:51:00,2.06121,2.06121,2.06103,2.06108,25000000.0
2009-09-11 19:52:00,2.06106,2.06126,2.06106,2.06121,15000000.0
2009-09-11 19:53:00,2.06074,2.06098,2.06061,2.06061,21000000.0
2009-09-11 19:54:00,2.06099,2.061,2.06078,2.061,9000000.0
2009-09-11 19:55:00,2.06092,2.06092,2.06061,2.06068,30000000.0
2009-09-11 19:56:00,2.06061,2.06061,2.06035,2.06035,20000000.0
2009-09-11 19:57:00,2.06043,2.06191,2.06043,2.06191,12000000.0
2009-09-11 19:58:00,2.06224,2.06226,2.06147,2.06147,13000000.0
2009-09-11 19:59:00,2.06165,2.06193,2.06165,2.06193,31000000.0
2009-09-11 20:00:00,2.0622,2.06234,2.06207,2.06212,23000000.0
2009-09-11 20:01:00,2.06222,2.06222,2.06208,2.06208,13000000.0
2009-09-11 20:02:00,2.06162,2.06162,2.06114,2.06141,20000000.0
2009-09-11 20:03:00,2.06134,2.06154,2.06134,2.06139,18000000.0
2009-09-11 20:04:00,2.06151,2.06182,2.06151,2.06153,27000000.0
2009-09-11 20:05:00,2.06223,2.06227,2.06202,2.06227,23000000.0
2009-09-11 20:06:00,2.06225,2.06225,2.06185,2.06208,13000000.0
2009-09-11 20:07:00,2.06201,2.06201,2.06168,2.06168,29000000.0
2009-09-11 20:08:00,2.06157,2.06178,2.06136,2.06144,15000000.0
2009-09-11 20:09:00,2.06136,2.06148,2.06134,2.06147,17000000.0
2009-09-11 20:10:00,2.06174,2.06184,2.06147,2.06147,20000000.0
2009-09-11 20:11:00,2.06155,2.06179,2.06136,2.06178,10000000.0
2009-09-11 20:12:00,2.06169,2.06169,2.06142,2.06142,15000000.0
2009-09-11 20:13:00,2.06104,2.06147,2.06097,2.06098,17000000.0
2009-09-11 20:14:00,2.06086,2.06118,2.06086,2.06113,15000000.0
2009-09-11 20:15:00,2.06102,2.06109,2.06099,2.06108,10000000.0
2009-09-11 20:16:00,2.06107,2.06134,2.06107,2.06131,22000000.0
2009-09-11 20:17:00,2.06115,2.06115,2.0605,2.06093,17000000.0
2009-09-11 20:18:00,2.06105,2.06105,2.06077,2.0608,24000000.0
2009-09-11 20:19:00,2.0607,2.06119,2.0607,2.06118,9000000.0
2009-09-11 20:20:00,2.06091,2.06114,2.06078,2.06102,14000000.0
2009-09-11 20:21:00,2.06132,2.06132,2.06101,2.06112,7000000.0
2009-09-11 20:22:00,2.06106,2.06121,2.06095,2.06095,12000000.0
2009-09-11 20:23:00,2.06091,2.06154,2.06091,2.06154,6000000.0
2009-09-11 20:24:00,2.06168,2.0619,2.06164,2.06165,15000000.0
2009-09-11 20:25:00,2.06202,2.06216,2.06191,2.06216,16000000.0
2009-09-11 20:26:00,2.06235,2.0625,2.06225,2.0623,22000000.0
2009-09-11 20:27:00,2.06229,2.06277,2.06229,2.06264,11000000.0
2009-09-11 20:28:00,2.0626,2.06273,2.0626,2.06265,7000000.0
2009-09-11 20:29:00,2.06251,2.06285,2.06251,2.06273,20000000.0
2009-09-11 20:30:00,2.06284,2.06284,2.06231,2.06231,27000000.0
2009-09-11 20:31:00,2.06232,2.06232,2.062,2.062,17000000.0
2009-09-11 20:32:00,2.06223,2.06267,2.06214,2.06267,20000000.0
2009-09-11 20:33:00,2.06281,2.06315,2.0628,2.06315,14000000.0
2009-09-11 20:34:00,2.06304,2.06338,2.06304,2.06338,28000000.0
2009-09-11 20:35:00,2.06345,2.06345,2.06321,2.06321,23000000.0
2009-09-11 20:36:00,2.06337,2.06378,2.06337,2.06378,11000000.0
2009-09-11 20:37:00,2.06376,2.06376,2.06336,2.06355,7000000.0
2009-09-11 20:38:00,2.06358,2.06374,2.06355,2.06365,10000000.0
2009-09-11 20:39:00,2.06363,2.06381,2.06356,2.06356,9000000.0
2009-09-11 20:40:00,2.06358,2.06358,2.06326,2.06326,7000000.0
2009-09-11 20:41:00,2.06318,2.06319,2.0631,2.06319,8000000.0
2009-09-11 20:42:00,2.06319,2.06328,2.06303,2.06303,15000000.0
2009-09-11 20:43:00,2.06283,2.06287,2.06262,2.06267,12000000.0
2009-09-11 20:44:00,2.0631,2.06319,2.06308,2.06318,7000000.0
2009-09-11 20:45:00,2.06338,2.06338,2.06322,2.06329,12000000.0
2009-09-11 20:46:00,2.06346,2.06368,2.06346,2.06368,9000000.0
2009-09-11 20:47:00,2.06399,2.06409,2.06395,2.06409,11000000.0
2009-09-11 20:48:00,2.06396,2.06402,2.06373,2.06402,11000000.0
2009-09-11 20:49:00,2.06404,2.06404,2.06367,2.06367,18000000.0
2009-09-11 20:50:00,2.06387,2.06387,2.06368,2.06368,8000000.0
2009-09-11 20:51:00,2.06362,2.06362,2.06336,2.06336,18000000.0
2009-09-11 20:52:00,2.06335,2.06378,2.06335,2.06378,15000000.0
2009-09-11 20:53:00,2.06377,2.06381,2.0637,2.0637,8000000.0
2009-09-11 20:54:00,2.06341,2.06349,2.06332,2.06332,10000000.0
2009-09-11 20:55:00,2.06331,2.06381,2.06331,2.06381,8000000.0
2009-09-11 20:56:00,2.06403,2.06417,2.06403,2.06416,8000000.0
2009-09-11 20:57:00,2.06409,2.06409,2.0639,2.0639,18000000.0
2009-09-11 20:58:00,2.06374,2.06378,2.06365,2.0637,14000000.0
2009-09-11 20:59:00,2.0634,2.06387,2.0634,2.06387,8000000.0
2009-09-11 21:00:00,2.06381,2.06395,2.06377,2.06383,11000000.0
2009-09-11 21:01:00,2.06374,2.06394,2.06374,2.06394,16000000.0
2009-09-11 21:02:00,2.06417,2.06425,2.06403,2.06425,18000000.0
2009-09-11 21:03:00,2.06431,2.06433,2.06423,2.06428,13000000.0
2009-09-11 21:04:00,2.06424,2.06425,2.06414,2.06418,8000000.0
2009-09-11 21:05:00,2.0641,2.06457,2.0641,2.06416,11000000.0
2009-09-11 21:06:00,2.06404,2.06419,2.06394,2.06419,8000000.0
2009-09-11 21:07:00,2.06421,2.06433,2.06421,2.06425,7000000.0
2009-09-11 21:08:00,2.06428,2.06432,2.06426,2.06429,11000000.0
2009-09-11 21:09:00,2.06439,2.06439,2.06395,2.06395,9000000.0
2009-09-11 21:10:00,2.06406,2.06408,2.06395,2.06395,9000000.0
2009-09-11 21:11:00,2.06355,2.06365,2.06333,2.06365,8000000.0
2009-09-11 21:12:00,2.064,2.06402,2.06211,2.06398,8000000.0
2009-09-11 21:13:00,2.06401,2.06411,2.06394,2.06394,8000000.0
2009-09-11 21:14:00,2.06361,2.06361,2.0632,2.0632,8000000.0
2009-09-11 21:15:00,2.06292,2.0631,2.06292,2.06306,11000000.0
2009-09-11 21:16:00,2.06306,2.06344,2.06301,2.06344,9000000.0
2009-09-11 21:17:00,2.06349,2.06349,2.06333,2.06334,6000000.0
2009-09-11 21:18:00,2.06307,2.06327,2.06307,2.06327,7000000.0
2009-09-11 21:19:00,2.06291,2.06305,2.06291,2.06302,7000000.0
2009-09-11 21:20:00,2.0629,2.0629,2.06261,2.06269,12000000.0
2009-09-11 21:21:00,2.06253,2.06258,2.06225,2.06258,8000000.0
2009-09-11 21:22:00,2.06248,2.06261,2.06248,2.06261,7000000.0
2009-09-11 21:23:00,2.06253,2.06262,2.06245,2.06251,10000000.0
2009-09-11 21:24:00,2.06268,2.06279,2.06265,2.06272,8000000.0
2009-09-11 21:25:00,2.06292,2.06292,2.06285,2.06287,9000000.0
2009-09-11 21:26:00,2.06281,2.06281,2.06256,2.06256,17000000.0
2009-09-11 21:27:00,2.06256,2.06272,2.06243,2.06272,31000000.0
2009-09-11 21:28:00,2.06278,2.063,2.06278,2.06297,20000000.0
2009-09-11 21:29:00,2.06293,2.06293,2.06264,2.06264,11000000.0
2009-09-11 21:30:00,2.0628,2.0628,2.06269,2.06272,9000000.0
2009-09-11 21:31:00,2.06263,2.06267,2.06255,2.06255,7000000.0
2009-09-11 21:32:00,2.06259,2.0626,2.06247,2.06247,8000000.0
2009-09-11 21:33:00,2.06263,2.06267,2.06259,2.0626,7000000.0
2009-09-11 21:34:00,2.06249,2.06263,2.06249,2.06256,10000000.0
2009-09-11 21:35:00,2.06244,2.063,2.06244,2.0629,11000000.0
2009-09-11 21:36:00,2.06304,2.06312,2.06296,2.06304,11000000.0
2009-09-11 21:37:00,2.06301,2.06304,2.06289,2.06289,10000000.0
2009-09-11 21:38:00,2.0629,2.06312,2.06283,2.06293,26000000.0
2009-09-11 21:39:00,2.06297,2.06315,2.06287,2.06296,18000000.0
2009-09-11 21:40:00,2.06293,2.06303,2.06281,2.06299,12000000.0
2009-09-11 21:41:00,2.06328,2.06361,2.06322,2.06361,13000000.0
2009-09-11 21:42:00,2.06334,2.06334,2.06283,2.06283,7000000.0
2009-09-11 21:43:00,2.0627,2.06292,2.0627,2.06292,11000000.0
2009-09-11 21:44:00,2.06295,2.06295,2.06279,2.06295,18000000.0
2009-09-11 21:45:00,2.06311,2.06385,2.06311,2.06376,10000000.0
2009-09-11 21:46:00,2.06392,2.06403,2.06392,2.06403,15000000.0
2009-09-11 21:47:00,2.06385,2.06417,2.06385,2.06417,10000000.0
2009-09-11 21:48:00,2.06407,2.06411,2.06399,2.06399,7000000.0
2009-09-11 21:49:00,2.06394,2.0641,2.06393,2.06403,8000000.0
2009-09-11 21:50:00,2.06399,2.06411,2.06399,2.06407,10000000.0
2009-09-11 21:51:00,2.06416,2.06421,2.06408,2.06421,8000000.0
2009-09-11 21:52:00,2.06409,2.06409,2.06386,2.06409,10000000.0
2009-09-11 21:53:00,2.06412,2.06422,2.06403,2.06403,8000000.0
2009-09-11 21:54:00,2.06417,2.0642,2.06406,2.06406,9000000.0
2009-09-11 21:55:00,2.06415,2.06415,2.06399,2.06404,11000000.0
2009-09-11 21:56:00,2.06407,2.0641,2.06387,2.06391,22000000.0
2009-09-11 21:57:00,2.06417,2.06483,2.06417,2.06458,13000000.0
2009-09-11 21:58:00,2.06458,2.06461,2.06446,2.06453,16000000.0
2009-09-11 21:59:00,2.06448,2.06456,2.06435,2.06445,25000000.0
2009-09-11 22:00:00,2.06426,2.06426,2.06323,2.06323,12000000.0
2009-09-11 22:01:00,2.06326,2.06448,2.06326,2.06436,19000000.0
2009-09-11 22:02:00,2.06461,2.06489,2.0645,2.06489,11000000.0
2009-09-11 22:03:00,2.06493,2.06498,2.06459,2.06498,33000000.0
2009-09-11 22:04:00,2.0653,2.06551,2.06523,2.06524,11000000.0
2009-09-11 22:05:00,2.06531,2.06532,2.06515,2.06532,16000000.0
2009-09-11 22:06:00,2.06476,2.06488,2.06468,2.06486,8000000.0
2009-09-11 22:07:00,2.06543,2.06557,2.06543,2.06557,15000000.0
2009-09-11 22:08:00,2.06552,2.06552,2.06471,2.06495,30000000.0
2009-09-11 22:09:00,2.06546,2.06546,2.06536,2.06545,13000000.0
2009-09-11 22:10:00,2.0651,2.06521,2.06509,2.06518,8000000.0
2009-09-11 22:11:00,2.0653,2.06543,2.0653,2.06543,11000000.0
2009-09-11 22:12:00,2.06527,2.06531,2.06516,2.06516,15000000.0
2009-09-11 22:13:00,2.06501,2.06501,2.06471,2.06471,10000000.0
2009-09-11 22:14:00,2.06443,2.06443,2.06394,2.06411,13000000.0
2009-09-11 22:15:00,2.06469,2.06477,2.06458,2.06477,9000000.0
2009-09-11 22:16:00,2.06492,2.06499,2.06465,2.06499,8000000.0
2009-09-11 22:17:00,2.06528,2.06528,2.06499,2.065,16000000.0
2009-09-11 22:18:00,2.06486,2.06493,2.06486,2.0649,9000000.0
2009-09-11 22:19:00,2.06512,2.06529,2.06512,2.06516,5000000.0
2009-09-11 22:20:00,2.06523,2.06553,2.06499,2.06553,7000000.0
2009-09-11 22:21:00,2.06521,2.0661,2.06521,2.0661,11000000.0
2009-09-11 22:22:00,2.06625,2.06627,2.06613,2.06613,11000000.0
2009-09-11 22:23:00,2.06614,2.06643,2.06614,2.06623,15000000.0
2009-09-11 22:24:00,2.06622,2.06633,2.06612,2.06612,10000000.0
2009-09-11 22:25:00,2.06586,2.06586,2.06535,2.06535,8000000.0
2009-09-11 22:26:00,2.0652,2.0652,2.06471,2.06471,8000000.0
2009-09-11 22:27:00,2.06456,2.06464,2.06456,2.06464,10000000.0
2009-09-11 22:28:00,2.06466,2.06487,2.06466,2.06468,10000000.0
2009-09-11 22:29:00,2.06483,2.06483,2.06469,2.06469,7000000.0
2009-09-11 22:30:00,2.06457,2.06457,2.06438,2.06438,11000000.0
2009-09-11 22:31:00,2.06423,2.06427,2.06417,2.06421,22000000.0
2009-09-11 22:32:00,2.06399,2.06411,2.06394,2.06411,7000000.0
2009-09-11 22:33:00,2.06403,2.06417,2.06396,2.06407,38000000.0
2009-09-11 22:34:00,2.06387,2.06423,2.06387,2.06403,47000000.0
2009-09-11 22:35:00,2.06405,2.06412,2.06404,2.06407,27000000.0
2009-09-11 22:36:00,2.06379,2.06394,2.06369,2.06382,26000000.0
2009-09-11 22:37:00,2.06358,2.06358,2.06319,2.06319,28000000.0
2009-09-11 22:38:00,2.0632,2.06411,2.0632,2.06411,15000000.0
2009-09-11 22:39:00,2.06437,2.06437,2.06426,2.06429,11000000.0
2009-09-11 22:40:00,2.0643,2.06432,2.06422,2.06422,9000000.0
2009-09-11 22:41:00,2.06415,2.06421,2.06408,2.06414,16000000.0
2009-09-11 22:42:00,2.06403,2.06403,2.06376,2.06376,9000000.0
2009-09-11 22:43:00,2.06372,2.0638,2.06372,2.06377,11000000.0
2009-09-11 22:44:00,2.06399,2.06399,2.06381,2.06381,8000000.0
2009-09-11 22:45:00,2.06378,2.0638,2.06375,2.0638,12000000.0
2009-09-11 22:46:00,2.06377,2.06377,2.0637,2.06377,6000000.0
2009-09-11 22:47:00,2.06367,2.06367,2.06089,2.06089,16000000.0
2009-09-11 22:48:00,2.06101,2.06125,2.0609,2.06117,11000000.0
2009-09-11 22:49:00,2.0613,2.06163,2.0613,2.06145,12000000.0
2009-09-11 22:50:00,2.06143,2.06169,2.06139,2.06169,16000000.0
2009-09-11 22:51:00,2.06067,2.06067,2.0591,2.0591,6000000.0
2009-09-11 22:52:00,2.05858,2.05866,2.05825,2.05825,10000000.0
2009-09-11 22:53:00,2.05892,2.06004,2.0588,2.06004,8000000.0
2009-09-11 22:54:00,2.0602,2.0602,2.06001,2.06012,13000000.0
2009-09-11 22:55:00,2.06028,2.06067,2.06018,2.06018,9000000.0
2009-09-11 22:56:00,2.05951,2.05954,2.05889,2.05889,8000000.0
2009-09-11 22:57:00,2.05861,2.05874,2.05856,2.05856,7000000.0
2009-09-11 22:58:00,2.05838,2.05847,2.05827,2.05827,7000000.0
2009-09-11 22:59:00,2.05823,2.05823,2.05781,2.05781,9000000.0
2009-09-13 23:00:00,2.06865,2.06865,2.0682,2.0682,12000000.0
2009-09-13 23:01:00,2.06817,2.06856,2.06809,2.06851,9000000.0
2009-09-13 23:02:00,2.05817,2.06331,2.05817,2.06331,8000000.0
2009-09-13 23:03:00,2.06398,2.064,2.06319,2.0636,12000000.0
2009-09-13 23:04:00,2.06808,2.06808,2.0677,2.06806,11000000.0
2009-09-13 23:05:00,2.06808,2.06818,2.06761,2.06761,11000000.0
2009-09-13 23:06:00,2.06765,2.06853,2.06765,2.06853,8000000.0
2009-09-13 23:07:00,2.06862,2.06866,2.0681,2.0681,9000000.0
2009-09-13 23:08:00,2.06792,2.06792,2.06758,2.06765,15000000.0
2009-09-13 23:09:00,2.06772,2.06813,2.06769,2.06813,7000000.0
2009-09-13 23:10:00,2.06833,2.06871,2.06833,2.06871,6000000.0
2009-09-13 23:11:00,2.06829,2.06833,2.06825,2.06825,7000000.0
2009-09-13 23:12:00,2.06844,2.06866,2.06806,2.06863,8000000.0
2009-09-13 23:13:00,2.0679,2.06845,2.0679,2.0684,7000000.0
2009-09-13 23:14:00,2.06875,2.06875,2.06815,2.06815,9000000.0
2009-09-13 23:15:00,2.06805,2.06807,2.06802,2.06805,8000000.0
2009-09-13 23:16:00,2.06831,2.06854,2.06831,2.06854,9000000.0
2009-09-13 23:17:00,2.06819,2.06828,2.06781,2.06828,11000000.0
2009-09-13 23:18:00,2.06828,2.06837,2.06805,2.06809,9000000.0
2009-09-13 23:19:00,2.0681,2.06833,2.06805,2.06833,11000000.0
2009-09-13 23:20:00,2.06807,2.06807,2.06805,2.06805,5000000.0
2009-09-13 23:21:00,2.06738,2.06738,2.06122,2.06122,10000000.0
2009-09-13 23:22:00,2.06172,2.06722,2.06172,2.06722,7000000.0
2009-09-13 23:23:00,2.06779,2.06786,2.06774,2.06785,7000000.0
2009-09-13 23:24:00,2.06776,2.06792,2.06776,2.06783,9000000.0
2009-09-13 23:25:00,2.06784,2.06784,2.06772,2.06775,15000000.0
2009-09-13 23:26:00,2.06775,2.06775,2.06761,2.06761,10000000.0
2009-09-13 23:27:00,2.06802,2.06807,2.068,2.06803,12000000.0
2009-09-13 23:28:00,2.06763,2.06763,2.06729,2.06729,5000000.0
2009-09-13 23:29:00,2.06719,2.06719,2.0671,2.06714,25000000.0
2009-09-13 23:30:00,2.06682,2.06682,2.06659,2.06667,16000000.0
2009-09-13 23:31:00,2.06789,2.06789,2.06745,2.06745,14000000.0
2009-09-13 23:32:00,2.06793,2.06793,2.06652,2.0666,9000000.0
2009-09-13 23:33:00,2.06768,2.06806,2.06668,2.06806,8000000.0
2009-09-13 23:34:00,2.06786,2.06786,2.06663,2.06755,9000000.0
2009-09-13 23:35:00,2.06777,2.06777,2.06648,2.06648,12000000.0
2009-09-13 23:36:00,2.06823,2.06823,2.0668,2.0668,9000000.0
2009-09-13 23:37:00,2.0666,2.06686,2.0666,2.06675,8000000.0
2009-09-13 23:38:00,2.06714,2.0673,2.067,2.06725,7000000.0
2009-09-13 23:39:00,2.06752,2.06796,2.06696,2.06796,11000000.0
2009-09-13 23:40:00,2.06743,2.06778,2.06727,2.06731,21000000.0
2009-09-13 23:41:00,2.06728,2.06728,2.06703,2.06703,8000000.0
2009-09-13 23:42:00,2.06793,2.06793,2.06706,2.0673,19000000.0
2009-09-13 23:43:00,2.06672,2.0673,2.06672,2.06678,8000000.0
2009-09-13 23:44:00,2.06766,2.06766,2.06685,2.06685,8000000.0
2009-09-13 23:45:00,2.06708,2.06712,2.06708,2.0671,7000000.0
2009-09-13 23:46:00,2.06574,2.06574,2.06055,2.06201,8000000.0
2009-09-13 23:47:00,2.05995,2.06565,2.05995,2.06565,6000000.0
2009-09-13 23:48:00,2.06618,2.06649,2.06618,2.06649,7000000.0
2009-09-13 23:49:00,2.0665,2.06672,2.0665,2.06654,9000000.0
2009-09-13 23:50:00,2.06739,2.06739,2.06662,2.06662,5000000.0
2009-09-13 23:51:00,2.0665,2.0665,2.06645,2.06645,10000000.0
2009-09-13 23:52:00,2.06707,2.06707,2.06617,2.06617,7000000.0
2009-09-13 23:53:00,2.06688,2.06688,2.06598,2.06641,11000000.0
2009-09-13 23:54:00,2.06593,2.06595,2.06345,2.06345,7000000.0
2009-09-13 23:55:00,2.06361,2.06519,2.06361,2.06519,9000000.0
2009-09-13 23:56:00,2.06604,2.0668,2.06604,2.06672,12000000.0
2009-09-13 23:57:00,2.06627,2.06678,2.06627,2.06633,25000000.0
2009-09-13 23:58:00,2.06713,2.06713,2.0662,2.0662,8000000.0
2009-09-13 23:59:00,2.0655,2.06615,2.0655,2.06602,18000000.0
2009-09-14 00:00:00,2.06641,2.06658,2.06622,2.06622,7000000.0
2009-09-14 00:01:00,2.0666,2.06676,2.0666,2.06671,8000000.0
2009-09-14 00:02:00,2.0668,2.0668,2.06615,2.06615,9000000.0
2009-09-14 00:03:00,2.06612,2.06629,2.06604,2.06629,12000000.0
2009-09-14 00:04:00,2.06648,2.06648,2.06632,2.06632,10000000.0
2009-09-14 00:05:00,2.06633,2.06633,2.06573,2.06573,9000000.0
2009-09-14 00:06:00,2.06568,2.0657,2.06551,2.06551,8000000.0
2009-09-14 00:07:00,2.06566,2.06584,2.06557,2.06578,9000000.0
2009-09-14 00:08:00,2.06552,2.06552,2.06531,2.06531,8000000.0
2009-09-14 00:09:00,2.06529,2.06529,2.06467,2.06482,7000000.0
2009-09-14 00:10:00,2.06504,2.06538,2.06504,2.06537,23000000.0
2009-09-14 00:11:00,2.06512,2.06531,2.06498,2.06505,10000000.0
2009-09-14 00:12:00,2.06508,2.06508,2.06474,2.06485,9000000.0
2009-09-14 00:13:00,2.06483,2.06506,2.06464,2.06464,8000000.0
2009-09-14 00:14:00,2.06471,2.06505,2.06471,2.06505,7000000.0
2009-09-14 00:15:00,2.06481,2.06481,2.06464,2.06464,9000000.0
2009-09-14 00:16:00,2.06468,2.06502,2.06468,2.06502,9000000.0
2009-09-14 00:17:00,2.06525,2.06534,2.06521,2.06532,7000000.0
2009-09-14 00:18:00,2.06518,2.06522,2.06486,2.06486,8000000.0
2009-09-14 00:19:00,2.06493,2.0653,2.06493,2.0653,6000000.0
2009-09-14 00:20:00,2.0653,2.06551,2.0651,2.06519,10000000.0
2009-09-14 00:21:00,2.06546,2.06589,2.06544,2.06589,8000000.0
2009-09-14 00:22:00,2.06584,2.06598,2.06558,2.0657,8000000.0
2009-09-14 00:23:00,2.06585,2.06585,2.06528,2.06528,8000000.0
2009-09-14 00:24:00,2.06528,2.06586,2.06528,2.06586,8000000.0
2009-09-14 00:25:00,2.0657,2.06585,2.06551,2.06551,11000000.0
2009-09-14 00:26:00,2.06542,2.06542,2.06514,2.06531,7000000.0
2009-09-14 00:27:00,2.06469,2.06519,2.06437,2.06519,10000000.0
2009-09-14 00:28:00,2.06484,2.06501,2.06484,2.06501,5000000.0
2009-09-14 00:29:00,2.06565,2.06592,2.06541,2.06567,10000000.0
2009-09-14 00:30:00,2.06559,2.06559,2.0653,2.06538,6000000.0
2009-09-14 00:31:00,2.0653,2.0653,2.06412,2.06412,7000000.0
2009-09-14 00:32:00,2.06406,2.06433,2.064,2.06433,7000000.0
2009-09-14 00:33:00,2.06448,2.06479,2.06448,2.06479,9000000.0
2009-09-14 00:34:00,2.06485,2.06485,2.06471,2.06477,23000000.0
2009-09-14 00:35:00,2.06471,2.06477,2.06468,2.06468,7000000.0
2009-09-14 00:36:00,2.06465,2.06501,2.06465,2.06501,9000000.0
2009-09-14 00:37:00,2.06507,2.06534,2.06324,2.06534,8000000.0
2009-09-14 00:38:00,2.06544,2.06544,2.06517,2.06517,7000000.0
2009-09-14 00:39:00,2.06472,2.06557,2.06472,2.06557,7000000.0
2009-09-14 00:40:00,2.06496,2.06522,2.06496,2.06496,7000000.0
2009-09-14 00:41:00,2.06498,2.06503,2.06484,2.06496,6000000.0
2009-09-14 00:42:00,2.06492,2.065,2.06481,2.065,8000000.0
2009-09-14 00:43:00,2.0652,2.06545,2.0652,2.06545,5000000.0
2009-09-14 00:44:00,2.06545,2.06555,2.06494,2.0652,11000000.0
2009-09-14 00:45:00,2.06608,2.06754,2.06608,2.06734,16000000.0
2009-09-14 00:46:00,2.0668,2.06693,2.06675,2.06693,10000000.0
2009-09-14 00:47:00,2.06733,2.06779,2.06733,2.06775,7000000.0
2009-09-14 00:48:00,2.0683,2.06852,2.0683,2.06852,8000000.0
2009-09-14 00:49:00,2.0689,2.0689,2.06824,2.06824,10000000.0
2009-09-14 00:50:00,2.06804,2.06811,2.068,2.06806,10000000.0
2009-09-14 00:51:00,2.06811,2.06867,2.06811,2.06867,8000000.0
2009-09-14 00:52:00,2.06868,2.06885,2.06868,2.06871,5000000.0
2009-09-14 00:53:00,2.06877,2.06899,2.06877,2.06892,11000000.0
2009-09-14 00:54:00,2.06894,2.06894,2.06869,2.06869,10000000.0
2009-09-14 00:55:00,2.06893,2.06904,2.06869,2.06904,7000000.0
2009-09-14 00:56:00,2.069,2.06901,2.06884,2.0689,5000000.0
2009-09-14 00:57:00,2.06844,2.06867,2.06768,2.06778,7000000.0
2009-09-14 00:58:00,2.06909,2.06923,2.06908,2.06923,10000000.0
2009-09-14 00:59:00,2.0692,2.06921,2.06911,2.06912,7000000.0
2009-09-14 01:00:00,2.06894,2.06903,2.06865,2.06903,19000000.0
2009-09-14 01:01:00,2.06938,2.06947,2.06911,2.06934,12000000.0
2009-09-14 01:02:00,2.06953,2.0697,2.06907,2.06907,8000000.0
2009-09-14 01:03:00,2.06952,2.06993,2.06952,2.06983,7000000.0
2009-09-14 01:04:00,2.06999,2.07026,2.06999,2.07026,8000000.0
2009-09-14 01:05:00,2.07024,2.07098,2.07021,2.07098,7000000.0
2009-09-14 01:06:00,2.07131,2.07131,2.07099,2.07102,8000000.0
2009-09-14 01:07:00,2.07095,2.07098,2.0708,2.0708,8000000.0
2009-09-14 01:08:00,2.07083,2.07091,2.07082,2.0709,5000000.0
2009-09-14 01:09:00,2.07089,2.071,2.07087,2.07087,5000000.0
2009-09-14 01:10:00,2.07046,2.07085,2.07046,2.07064,10000000.0
2009-09-14 01:11:00,2.0704,2.0704,2.07007,2.07017,11000000.0
2009-09-14 01:12:00,2.07027,2.07027,2.07013,2.07016,8000000.0
2009-09-14 01:13:00,2.07026,2.07045,2.07026,2.07043,10000000.0
2009-09-14 01:14:00,2.07054,2.07057,2.07027,2.07057,10000000.0
2009-09-14 01:15:00,2.07066,2.07071,2.07045,2.07052,10000000.0
2009-09-14 01:16:00,2.07019,2.07019,2.06946,2.06956,8000000.0
2009-09-14 01:17:00,2.06954,2.06978,2.06954,2.06969,10000000.0
2009-09-14 01:18:00,2.06953,2.06953,2.06877,2.0691,8000000.0
2009-09-14 01:19:00,2.06899,2.06924,2.06899,2.06906,11000000.0
2009-09-14 01:20:00,2.06906,2.0697,2.06906,2.0697,13000000.0
2009-09-14 01:21:00,2.06981,2.06981,2.06964,2.06964,7000000.0
2009-09-14 01:22:00,2.06953,2.06989,2.06953,2.06989,7000000.0
2009-09-14 01:23:00,2.07015,2.07021,2.07005,2.0701,11000000.0
2009-09-14 01:24:00,2.06996,2.07003,2.06988,2.06988,7000000.0
2009-09-14 01:25:00,2.06998,2.07,2.06993,2.06998,9000000.0
2009-09-14 01:26:00,2.06988,2.06997,2.06927,2.06927,14000000.0
2009-09-14 01:27:00,2.06957,2.06977,2.06957,2.06958,15000000.0
2009-09-14 01:28:00,2.06891,2.06928,2.06879,2.0691,9000000.0
2009-09-14 01:29:00,2.06935,2.06935,2.06881,2.06925,10000000.0
2009-09-14 01:30:00,2.06929,2.06929,2.06887,2.06887,5000000.0
2009-09-14 01:31:00,2.06913,2.06928,2.06901,2.06911,10000000.0
2009-09-14 01:32:00,2.06944,2.06948,2.06935,2.06948,18000000.0
2009-09-14 01:33:00,2.06947,2.06954,2.06947,2.06954,20000000.0
2009-09-14 01:34:00,2.06916,2.0695,2.06906,2.06916,16000000.0
2009-09-14 01:35:00,2.06955,2.06957,2.06944,2.06952,8000000.0
2009-09-14 01:36:00,2.06943,2.06962,2.06943,2.06962,9000000.0
2009-09-14 01:37:00,2.06938,2.06955,2.0687,2.06884,7000000.0
2009-09-14 01:38:00,2.06942,2.06964,2.06942,2.06964,12000000.0
2009-09-14 01:39:00,2.06967,2.06967,2.06936,2.06936,12000000.0
2009-09-14 01:40:00,2.06933,2.06934,2.06927,2.06927,7000000.0
2009-09-14 01:41:00,2.06907,2.06913,2.06891,2.06906,11000000.0
2009-09-14 01:42:00,2.06934,2.06991,2.06934,2.06991,7000000.0
2009-09-14 01:43:00,2.06993,2.06995,2.0693,2.0693,8000000.0
2009-09-14 01:44:00,2.06881,2.06998,2.06873,2.06998,7000000.0
2009-09-14 01:45:00,2.07041,2.07041,2.06938,2.06938,7000000.0
2009-09-14 01:46:00,2.06986,2.06986,2.06969,2.06969,7000000.0
2009-09-14 01:47:00,2.06923,2.06945,2.06923,2.06928,14000000.0
2009-09-14 01:48:00,2.0691,2.06941,2.06908,2.06908,7000000.0
2009-09-14 01:49:00,2.0691,2.0691,2.06878,2.06878,8000000.0
2009-09-14 01:50:00,2.06882,2.06897,2.06882,2.06897,10000000.0
2009-09-14 01:51:00,2.06902,2.06919,2.06902,2.06919,16000000.0
2009-09-14 01:52:00,2.06882,2.06908,2.06882,2.06894,13000000.0
2009-09-14 01:53:00,2.06914,2.06946,2.06914,2.06946,7000000.0
2009-09-14 01:54:00,2.06949,2.06949,2.06938,2.06948,9000000.0
2009-09-14 01:55:00,2.06952,2.06952,2.06917,2.06922,12000000.0
2009-09-14 01:56:00,2.06916,2.06916,2.06907,2.0691,17000000.0
2009-09-14 01:57:00,2.06875,2.06875,2.06853,2.06862,13000000.0
2009-09-14 01:58:00,2.06898,2.06898,2.06881,2.06894,10000000.0
2009-09-14 01:59:00,2.06886,2.06886,2.06775,2.0681,11000000.0
2009-09-14 02:00:00,2.06843,2.06846,2.06816,2.06836,11000000.0
2009-09-14 02:01:00,2.06842,2.06851,2.06815,2.06815,10000000.0
2009-09-14 02:02:00,2.06788,2.06828,2.06788,2.06805,13000000.0
2009-09-14 02:03:00,2.06784,2.06859,2.06778,2.06793,17000000.0
2009-09-14 02:04:00,2.06791,2.06818,2.06782,2.06818,12000000.0
2009-09-14 02:05:00,2.06827,2.06827,2.06808,2.06823,9000000.0
2009-09-14 02:06:00,2.06833,2.06891,2.06833,2.06891,7000000.0
2009-09-14 02:07:00,2.06891,2.0692,2.06891,2.06917,13000000.0
2009-09-14 02:08:00,2.06965,2.07004,2.06965,2.07001,16000000.0
2009-09-14 02:09:00,2.07008,2.07008,2.06958,2.06958,10000000.0
2009-09-14 02:10:00,2.06947,2.07023,2.06947,2.07023,8000000.0
2009-09-14 02:11:00,2.07038,2.07069,2.07038,2.07045,7000000.0
2009-09-14 02:12:00,2.07028,2.07045,2.07028,2.07039,14000000.0
2009-09-14 02:13:00,2.07129,2.07151,2.07123,2.07141,7000000.0
2009-09-14 02:14:00,2.07151,2.07173,2.0712,2.07173,7000000.0
2009-09-14 02:15:00,2.07211,2.07231,2.07178,2.07178,7000000.0
2009-09-14 02:16:00,2.07204,2.07218,2.07193,2.07203,8000000.0
2009-09-14 02:17:00,2.07183,2.07192,2.07173,2.07175,7000000.0
2009-09-14 02:18:00,2.07122,2.07195,2.07122,2.07194,11000000.0
2009-09-14 02:19:00,2.07157,2.07249,2.07157,2.07249,7000000.0
2009-09-14 02:20:00,2.07234,2.07235,2.07136,2.07156,12000000.0
2009-09-14 02:21:00,2.07222,2.07256,2.07207,2.07233,12000000.0
2009-09-14 02:22:00,2.07206,2.07206,2.07149,2.07196,7000000.0
2009-09-14 02:23:00,2.07229,2.07229,2.07198,2.07198,9000000.0
2009-09-14 02:24:00,2.07193,2.07218,2.07178,2.07218,8000000.0
2009-09-14 02:25:00,2.07223,2.07223,2.07178,2.07178,16000000.0
2009-09-14 02:26:00,2.07179,2.07185,2.07146,2.07146,20000000.0
2009-09-14 02:27:00,2.07148,2.07239,2.07148,2.07239,18000000.0
2009-09-14 02:28:00,2.07298,2.07308,2.07281,2.07281,10000000.0
2009-09-14 02:29:00,2.07266,2.07303,2.07266,2.07303,5000000.0
2009-09-14 02:30:00,2.07295,2.07295,2.07233,2.07233,10000000.0
2009-09-14 02:31:00,2.07211,2.07277,2.07211,2.07269,9000000.0
2009-09-14 02:32:00,2.07286,2.07342,2.07286,2.07333,15000000.0
2009-09-14 02:33:00,2.07337,2.07337,2.07317,2.07322,14000000.0
2009-09-14 02:34:00,2.07316,2.07342,2.07316,2.07333,9000000.0
2009-09-14 02:35:00,2.07321,2.07338,2.07321,2.07332,7000000.0
2009-09-14 02:36:00,2.07349,2.07399,2.07349,2.07381,11000000.0
2009-09-14 02:37:00,2.07379,2.07407,2.07369,2.074,7000000.0
2009-09-14 02:38:00,2.07399,2.07414,2.07383,2.07414,7000000.0
2009-09-14 02:39:00,2.07432,2.07498,2.07416,2.07498,13000000.0
2009-09-14 02:40:00,2.07506,2.07506,2.07462,2.07475,11000000.0
2009-09-14 02:41:00,2.07513,2.07513,2.07479,2.07499,8000000.0
2009-09-14 02:42:00,2.07529,2.07543,2.07529,2.07533,10000000.0
2009-09-14 02:43:00,2.07546,2.07546,2.07523,2.07523,8000000.0
2009-09-14 02:44:00,2.07559,2.07615,2.07558,2.07615,10000000.0
2009-09-14 02:45:00,2.07613,2.07613,2.07536,2.0759,10000000.0
2009-09-14 02:46:00,2.07649,2.07656,2.07634,2.0764,10000000.0
2009-09-14 02:47:00,2.07682,2.0769,2.07682,2.0769,8000000.0
2009-09-14 02:48:00,2.07675,2.07693,2.07666,2.07673,11000000.0
2009-09-14 02:49:00,2.07653,2.07654,2.07612,2.07612,10000000.0
2009-09-14 02:50:00,2.07614,2.07621,2.07607,2.07607,5000000.0
2009-09-14 02:51:00,2.07618,2.07645,2.07604,2.07645,5000000.0
2009-09-14 02:52:00,2.07634,2.07652,2.07627,2.07647,8000000.0
2009-09-14 02:53:00,2.07649,2.07657,2.07629,2.07657,8000000.0
2009-09-14 02:54:00,2.07647,2.07647,2.07633,2.07633,7000000.0
2009-09-14 02:55:00,2.07637,2.07637,2.07526,2.07528,8000000.0
2009-09-14 02:56:00,2.07531,2.0757,2.07521,2.0757,7000000.0
2009-09-14 02:57:00,2.07505,2.0752,2.07481,2.07508,8000000.0
2009-09-14 02:58:00,2.07516,2.07558,2.07508,2.07556,12000000.0
2009-09-14 02:59:00,2.07537,2.07593,2.07533,2.07593,19000000.0
2009-09-14 03:00:00,2.0762,2.07631,2.07615,2.07615,7000000.0
2009-09-14 03:01:00,2.07629,2.07725,2.07629,2.07725,10000000.0
2009-09-14 03:02:00,2.0772,2.07729,2.0769,2.07729,7000000.0
2009-09-14 03:03:00,2.07734,2.07757,2.07734,2.07753,5000000.0
2009-09-14 03:04:00,2.07767,2.0794,2.07767,2.0794,7000000.0
2009-09-14 03:05:00,2.07956,2.08006,2.07956,2.08006,10000000.0
2009-09-14 03:06:00,2.08024,2.08046,2.08014,2.08014,11000000.0
2009-09-14 03:07:00,2.08011,2.08048,2.08011,2.08043,5000000.0
2009-09-14 03:08:00,2.08031,2.08031,2.07985,2.07985,8000000.0
2009-09-14 03:09:00,2.0801,2.08011,2.07976,2.07981,10000000.0
2009-09-14 03:10:00,2.07961,2.07972,2.07954,2.07969,10000000.0
2009-09-14 03:11:00,2.07979,2.07986,2.07965,2.07965,8000000.0
2009-09-14 03:12:00,2.07928,2.07928,2.07906,2.07912,7000000.0
2009-09-14 03:13:00,2.07969,2.08129,2.07969,2.0806,10000000.0
2009-09-14 03:14:00,2.08034,2.08113,2.08034,2.08113,16000000.0
2009-09-14 03:15:00,2.08176,2.08295,2.08176,2.08277,11000000.0
2009-09-14 03:16:00,2.08296,2.08296,2.08236,2.08236,5000000.0
2009-09-14 03:17:00,2.08152,2.08152,2.08126,2.08141,8000000.0
2009-09-14 03:18:00,2.08123,2.08127,2.08103,2.08113,6000000.0
2009-09-14 03:19:00,2.08108,2.08108,2.08048,2.08048,7000000.0
2009-09-14 03:20:00,2.0805,2.08081,2.08023,2.08023,7000000.0
2009-09-14 03:21:00,2.08028,2.08028,2.07944,2.07944,7000000.0
2009-09-14 03:22:00,2.07935,2.07935,2.07726,2.07911,8000000.0
2009-09-14 03:23:00,2.07931,2.07942,2.07904,2.07904,9000000.0
2009-09-14 03:24:00,2.07905,2.0794,2.07905,2.0794,7000000.0
2009-09-14 03:25:00,2.07934,2.07961,2.07931,2.07961,23000000.0
2009-09-14 03:26:00,2.07945,2.07945,2.07842,2.07842,9000000.0
2009-09-14 03:27:00,2.07774,2.07809,2.07774,2.07809,7000000.0
2009-09-14 03:28:00,2.07808,2.07864,2.07808,2.07864,7000000.0
2009-09-14 03:29:00,2.07889,2.07942,2.07889,2.07942,6000000.0
2009-09-14 03:30:00,2.07935,2.07967,2.07917,2.07938,10000000.0
2009-09-14 03:31:00,2.07935,2.07972,2.07927,2.07972,5000000.0
2009-09-14 03:32:00,2.07981,2.07981,2.07954,2.07973,10000000.0
2009-09-14 03:33:00,2.07983,2.07983,2.07954,2.07967,7000000.0
2009-09-14 03:34:00,2.07956,2.07956,2.07911,2.07911,11000000.0
2009-09-14 03:35:00,2.07936,2.07936,2.07845,2.07895,8000000.0
2009-09-14 03:36:00,2.07921,2.07958,2.07885,2.07899,8000000.0
2009-09-14 03:37:00,2.07869,2.079,2.07856,2.07856,8000000.0
2009-09-14 03:38:00,2.07875,2.07933,2.07875,2.07911,8000000.0
2009-09-14 03:39:00,2.07898,2.07927,2.07891,2.07912,10000000.0
2009-09-14 03:40:00,2.0794,2.07946,2.07931,2.07932,6000000.0
2009-09-14 03:41:00,2.07928,2.07937,2.07927,2.07931,8000000.0
2009-09-14 03:42:00,2.07927,2.07941,2.07916,2.07941,7000000.0
2009-09-14 03:43:00,2.07931,2.07961,2.07931,2.07954,9000000.0
2009-09-14 03:44:00,2.07937,2.07939,2.07925,2.07929,9000000.0
2009-09-14 03:45:00,2.07968,2.07984,2.07968,2.0797,7000000.0
2009-09-14 03:46:00,2.0797,2.07988,2.07968,2.07977,8000000.0
2009-09-14 03:47:00,2.08008,2.08051,2.07999,2.08051,9000000.0
2009-09-14 03:48:00,2.08007,2.08017,2.07988,2.07988,10000000.0
2009-09-14 03:49:00,2.07999,2.07999,2.07947,2.07947,23000000.0
2009-09-14 03:50:00,2.07991,2.08014,2.07982,2.07991,7000000.0
2009-09-14 03:51:00,2.07936,2.08015,2.07936,2.08015,8000000.0
2009-09-14 03:52:00,2.08055,2.08071,2.08039,2.08066,9000000.0
2009-09-14 03:53:00,2.08028,2.08035,2.08023,2.08035,8000000.0
2009-09-14 03:54:00,2.0809,2.08095,2.08054,2.08068,9000000.0
2009-09-14 03:55:00,2.07992,2.08013,2.07962,2.07966,10000000.0
2009-09-14 03:56:00,2.07987,2.07994,2.07965,2.07965,12000000.0
2009-09-14 03:57:00,2.07959,2.0809,2.07959,2.0809,9000000.0
2009-09-14 03:58:00,2.08135,2.08135,2.08089,2.08089,8000000.0
2009-09-14 03:59:00,2.08074,2.08109,2.08074,2.08099,7000000.0
2009-09-14 04:00:00,2.08088,2.08088,2.08058,2.08058,18000000.0
2009-09-14 04:01:00,2.08015,2.08026,2.08015,2.08023,8000000.0
2009-09-14 04:02:00,2.08015,2.08028,2.07995,2.07995,25000000.0
2009-09-14 04:03:00,2.07982,2.07988,2.0794,2.07941,12000000.0
2009-09-14 04:04:00,2.07959,2.07959,2.0793,2.07947,9000000.0
2009-09-14 04:05:00,2.07935,2.08011,2.07935,2.08005,7000000.0
2009-09-14 04:06:00,2.08056,2.08087,2.08056,2.08074,11000000.0
2009-09-14 04:07:00,2.08078,2.08101,2.08078,2.08083,7000000.0
2009-09-14 04:08:00,2.08096,2.08121,2.08096,2.08121,10000000.0
2009-09-14 04:09:00,2.08121,2.08121,2.08103,2.08103,5000000.0
2009-09-14 04:10:00,2.08102,2.08133,2.08102,2.08106,9000000.0
2009-09-14 04:11:00,2.08109,2.08125,2.081,2.08116,7000000.0
2009-09-14 04:12:00,2.08115,2.08116,2.08097,2.08097,6000000.0
2009-09-14 04:13:00,2.08109,2.08146,2.08109,2.08146,8000000.0
2009-09-14 04:14:00,2.08135,2.08135,2.08122,2.08122,7000000.0
2009-09-14 04:15:00,2.08119,2.08145,2.08119,2.08144,8000000.0
2009-09-14 04:16:00,2.0815,2.08164,2.08143,2.08156,8000000.0
2009-09-14 04:17:00,2.08163,2.08164,2.08141,2.08164,19000000.0
2009-09-14 04:18:00,2.08153,2.08153,2.08129,2.08143,8000000.0
2009-09-14 04:19:00,2.08136,2.08158,2.08128,2.08152,21000000.0
2009-09-14 04:20:00,2.0815,2.08163,2.08136,2.0815,11000000.0
2009-09-14 04:21:00,2.08153,2.08156,2.08137,2.08137,7000000.0
2009-09-14 04:22:00,2.08145,2.08189,2.08145,2.08163,8000000.0
2009-09-14 04:23:00,2.08184,2.08184,2.08164,2.08164,9000000.0
2009-09-14 04:24:00,2.08151,2.08156,2.08151,2.08151,12000000.0
2009-09-14 04:25:00,2.08136,2.08137,2.08063,2.08106,9000000.0
2009-09-14 04:26:00,2.0815,2.08164,2.0815,2.08162,8000000.0
2009-09-14 04:27:00,2.08177,2.08196,2.08165,2.08176,9000000.0
2009-09-14 04:28:00,2.08158,2.08158,2.08139,2.08139,14000000.0
2009-09-14 04:29:00,2.08136,2.08136,2.08128,2.08134,16000000.0
2009-09-14 04:30:00,2.08143,2.08155,2.08141,2.08155,25000000.0
2009-09-14 04:31:00,2.08161,2.08168,2.0816,2.0816,5000000.0
2009-09-14 04:32:00,2.08147,2.08147,2.08141,2.08141,12000000.0
2009-09-14 04:33:00,2.08142,2.08144,2.08138,2.08139,10000000.0
2009-09-14 04:34:00,2.08171,2.08193,2.0817,2.08193,15000000.0
2009-09-14 04:35:00,2.082,2.08229,2.082,2.08224,9000000.0
2009-09-14 04:36:00,2.08256,2.08275,2.08256,2.08275,7000000.0
2009-09-14 04:37:00,2.08243,2.08269,2.08243,2.0826,7000000.0
2009-09-14 04:38:00,2.08275,2.08294,2.08261,2.08284,10000000.0
2009-09-14 04:39:00,2.08222,2.08231,2.08217,2.08231,5000000.0
2009-09-14 04:40:00,2.08247,2.08248,2.08229,2.08248,11000000.0
2009-09-14 04:41:00,2.08249,2.08254,2.08237,2.08237,9000000.0
2009-09-14 04:42:00,2.0825,2.08268,2.0825,2.08268,11000000.0
2009-09-14 04:43:00,2.08272,2.08293,2.08272,2.08293,9000000.0
2009-09-14 04:44:00,2.0829,2.0829,2.08281,2.08281,8000000.0
2009-09-14 04:45:00,2.08291,2.08312,2.08278,2.08278,9000000.0
2009-09-14 04:46:00,2.08281,2.08326,2.08281,2.08308,7000000.0
2009-09-14 04:47:00,2.08317,2.08317,2.08293,2.083,8000000.0
2009-09-14 04:48:00,2.0826,2.08277,2.0826,2.08277,7000000.0
2009-09-14 04:49:00,2.08284,2.08284,2.0826,2.0826,6000000.0
2009-09-14 04:50:00,2.08296,2.08313,2.08292,2.08313,7000000.0
2009-09-14 04:51:00,2.08312,2.08319,2.08311,2.08317,15000000.0
2009-09-14 04:52:00,2.08319,2.08347,2.08319,2.08347,9000000.0
2009-09-14 04:53:00,2.08339,2.08351,2.08339,2.08351,8000000.0
2009-09-14 04:54:00,2.08332,2.08332,2.083,2.083,11000000.0
2009-09-14 04:55:00,2.083,2.08333,2.083,2.08333,11000000.0
2009-09-14 04:56:00,2.08336,2.08336,2.0831,2.08332,12000000.0
2009-09-14 04:57:00,2.08327,2.08327,2.0829,2.08297,8000000.0
2009-09-14 04:58:00,2.08295,2.08322,2.08295,2.08322,9000000.0
2009-09-14 04:59:00,2.08329,2.08329,2.08317,2.08317,12000000.0
2009-09-14 05:00:00,2.08299,2.08299,2.0827,2.0829,9000000.0
2009-09-14 05:01:00,2.08319,2.08342,2.08319,2.08334,7000000.0
2009-09-14 05:02:00,2.08337,2.08337,2.08312,2.08312,7000000.0
2009-09-14 05:03:00,2.08312,2.08313,2.08307,2.0831,8000000.0
2009-09-14 05:04:00,2.083,2.083,2.0828,2.0828,9000000.0
2009-09-14 05:05:00,2.08265,2.08265,2.08257,2.08257,13000000.0
2009-09-14 05:06:00,2.08252,2.08264,2.08243,2.08243,8000000.0
2009-09-14 05:07:00,2.08236,2.08243,2.08236,2.08243,10000000.0
2009-09-14 05:08:00,2.08273,2.08274,2.08268,2.0827,6000000.0
2009-09-14 05:09:00,2.08266,2.08269,2.08245,2.08245,16000000.0
2009-09-14 05:10:00,2.08244,2.08296,2.08244,2.08296,12000000.0
2009-09-14 05:11:00,2.08307,2.08322,2.08307,2.08315,11000000.0
2009-09-14 05:12:00,2.08331,2.08331,2.08326,2.08327,16000000.0
2009-09-14 05:13:00,2.08333,2.08339,2.08332,2.08339,6000000.0
2009-09-14 05:14:00,2.08333,2.08333,2.08302,2.08302,12000000.0
2009-09-14 05:15:00,2.0831,2.0832,2.0831,2.08312,8000000.0
2009-09-14 05:16:00,2.08301,2.08318,2.08301,2.08304,11000000.0
2009-09-14 05:17:00,2.08303,2.08308,2.08293,2.08297,9000000.0
2009-09-14 05:18:00,2.08299,2.08306,2.08294,2.08294,16000000.0
2009-09-14 05:19:00,2.08309,2.08322,2.08306,2.08319,9000000.0
2009-09-14 05:20:00,2.08339,2.0835,2.08339,2.08347,11000000.0
2009-09-14 05:21:00,2.08345,2.08349,2.08338,2.08344,15000000.0
2009-09-14 05:22:00,2.08355,2.08361,2.08352,2.08359,28000000.0
2009-09-14 05:23:00,2.08349,2.08349,2.08269,2.08275,26000000.0
2009-09-14 05:24:00,2.08275,2.083,2.08275,2.083,27000000.0
2009-09-14 05:25:00,2.08307,2.08307,2.08219,2.08219,47000000.0
2009-09-14 05:26:00,2.08193,2.08246,2.08193,2.08246,38000000.0
2009-09-14 05:27:00,2.08266,2.08272,2.08253,2.08257,7000000.0
2009-09-14 05:28:00,2.08259,2.08263,2.08256,2.08261,22000000.0
2009-09-14 05:29:00,2.08232,2.08249,2.08224,2.08249,11000000.0
2009-09-14 05:30:00,2.08261,2.08261,2.08238,2.08238,7000000.0
2009-09-14 05:31:00,2.08234,2.0825,2.08233,2.0824,10000000.0
2009-09-14 05:32:00,2.0826,2.08275,2.0826,2.08262,10000000.0
2009-09-14 05:33:00,2.08256,2.08258,2.08246,2.08247,8000000.0
2009-09-14 05:34:00,2.08246,2.08257,2.08246,2.08254,8000000.0
2009-09-14 05:35:00,2.08247,2.08266,2.08247,2.08251,10000000.0
2009-09-14 05:36:00,2.08262,2.08262,2.08178,2.08237,15000000.0
2009-09-14 05:37:00,2.08252,2.08252,2.08189,2.0819,11000000.0
2009-09-14 05:38:00,2.08261,2.08266,2.08254,2.08256,11000000.0
2009-09-14 05:39:00,2.0829,2.08317,2.08274,2.08311,7000000.0
2009-09-14 05:40:00,2.08287,2.08299,2.08287,2.08299,5000000.0
2009-09-14 05:41:00,2.0832,2.0832,2.08236,2.08275,9000000.0
2009-09-14 05:42:00,2.08271,2.08296,2.08271,2.08271,16000000.0
2009-09-14 05:43:00,2.08277,2.08309,2.08277,2.08309,8000000.0
2009-09-14 05:44:00,2.08289,2.083,2.08277,2.083,9000000.0
2009-09-14 05:45:00,2.08269,2.08269,2.08243,2.08244,13000000.0
2009-09-14 05:46:00,2.08234,2.08241,2.08234,2.08238,10000000.0
2009-09-14 05:47:00,2.08234,2.08234,2.08216,2.08216,15000000.0
2009-09-14 05:48:00,2.08157,2.0821,2.08152,2.08185,11000000.0
2009-09-14 05:49:00,2.08214,2.08215,2.08106,2.08108,8000000.0
2009-09-14 05:50:00,2.08069,2.08069,2.08014,2.08067,13000000.0
2009-09-14 05:51:00,2.08068,2.08068,2.08044,2.08046,30000000.0
2009-09-14 05:52:00,2.08075,2.08096,2.08068,2.08088,15000000.0
2009-09-14 05:53:00,2.08054,2.08056,2.08026,2.08026,8000000.0
2009-09-14 05:54:00,2.08099,2.08119,2.08099,2.08102,16000000.0
2009-09-14 05:55:00,2.08089,2.08114,2.08089,2.08107,11000000.0
2009-09-14 05:56:00,2.0807,2.0807,2.08051,2.08051,33000000.0
2009-09-14 05:57:00,2.08056,2.08094,2.08056,2.08074,11000000.0
2009-09-14 05:58:00,2.08112,2.08118,2.08092,2.08092,19000000.0
2009-09-14 05:59:00,2.08068,2.08068,2.08057,2.08057,12000000.0
2009-09-14 06:00:00,2.08079,2.08087,2.08067,2.08076,25000000.0
2009-09-14 06:01:00,2.08098,2.08104,2.08077,2.08098,16000000.0
2009-09-14 06:02:00,2.08109,2.08109,2.08087,2.08087,13000000.0
2009-09-14 06:03:00,2.08087,2.08101,2.08085,2.08099,22000000.0
2009-09-14 06:04:00,2.08102,2.08102,2.08093,2.08096,11000000.0
2009-09-14 06:05:00,2.08084,2.08086,2.08073,2.08086,9000000.0
2009-09-14 06:06:00,2.0807,2.08086,2.0807,2.0807,8000000.0
2009-09-14 06:07:00,2.08059,2.08059,2.08042,2.08053,10000000.0
2009-09-14 06:08:00,2.08064,2.08064,2.08054,2.08059,8000000.0
2009-09-14 06:09:00,2.08054,2.08072,2.08054,2.08072,10000000.0
2009-09-14 06:10:00,2.08077,2.08078,2.08001,2.08001,8000000.0
2009-09-14 06:11:00,2.0798,2.08021,2.0798,2.08021,7000000.0
2009-09-14 06:12:00,2.08037,2.08058,2.08025,2.08025,10000000.0
2009-09-14 06:13:00,2.08025,2.08034,2.08019,2.08019,15000000.0
2009-09-14 06:14:00,2.08008,2.0803,2.08,2.08,10000000.0
2009-09-14 06:15:00,2.07999,2.07999,2.07982,2.07989,18000000.0
2009-09-14 06:16:00,2.07978,2.07979,2.07964,2.07968,11000000.0
2009-09-14 06:17:00,2.0796,2.07964,2.07958,2.07963,7000000.0
2009-09-14 06:18:00,2.07962,2.07984,2.07962,2.07977,13000000.0
2009-09-14 06:19:00,2.07964,2.07981,2.07964,2.07981,12000000.0
2009-09-14 06:20:00,2.07994,2.08018,2.07971,2.07971,18000000.0
2009-09-14 06:21:00,2.0797,2.07996,2.0796,2.07977,26000000.0
2009-09-14 06:22:00,2.07938,2.07957,2.07919,2.07957,10000000.0
2009-09-14 06:23:00,2.07957,2.07978,2.07957,2.07974,11000000.0
2009-09-14 06:24:00,2.07962,2.07969,2.07959,2.0796,11000000.0
2009-09-14 06:25:00,2.07951,2.07965,2.07951,2.07957,10000000.0
2009-09-14 06:26:00,2.07962,2.07962,2.07956,2.07958,7000000.0
2009-09-14 06:27:00,2.07969,2.07969,2.07912,2.07928,8000000.0
2009-09-14 06:28:00,2.07955,2.07958,2.07932,2.07932,7000000.0
2009-09-14 06:29:00,2.07939,2.07971,2.07939,2.07961,9000000.0
2009-09-14 06:30:00,2.07982,2.07982,2.07885,2.07885,11000000.0
2009-09-14 06:31:00,2.07968,2.07979,2.07962,2.07979,20000000.0
2009-09-14 06:32:00,2.07979,2.0799,2.07965,2.0799,31000000.0
2009-09-14 06:33:00,2.07984,2.07984,2.07977,2.07979,17000000.0
2009-09-14 06:34:00,2.07997,2.0814,2.07997,2.0814,9000000.0
2009-09-14 06:35:00,2.08138,2.08164,2.08138,2.0816,8000000.0
2009-09-14 06:36:00,2.08145,2.08145,2.08114,2.0813,10000000.0
2009-09-14 06:37:00,2.08149,2.08217,2.08149,2.08217,7000000.0
2009-09-14 06:38:00,2.0823,2.08234,2.08212,2.08214,8000000.0
2009-09-14 06:39:00,2.08224,2.08229,2.08201,2.08229,12000000.0
2009-09-14 06:40:00,2.08227,2.08227,2.08122,2.08122,7000000.0
2009-09-14 06:41:00,2.08134,2.08134,2.08098,2.08098,7000000.0
2009-09-14 06:42:00,2.08095,2.08095,2.08078,2.08084,6000000.0
2009-09-14 06:43:00,2.0812,2.08146,2.0812,2.08146,9000000.0
2009-09-14 06:44:00,2.08142,2.08142,2.08105,2.08105,11000000.0
2009-09-14 06:45:00,2.08084,2.08191,2.08084,2.08188,8000000.0
2009-09-14 06:46:00,2.08183,2.08192,2.08165,2.0819,8000000.0
2009-09-14 06:47:00,2.08198,2.08199,2.07986,2.08166,8000000.0
2009-09-14 06:48:00,2.08151,2.08156,2.0815,2.08153,8000000.0
2009-09-14 06:49:00,2.08122,2.08147,2.08122,2.08147,9000000.0
2009-09-14 06:50:00,2.08152,2.08152,2.08137,2.08146,9000000.0
2009-09-14 06:51:00,2.08151,2.08203,2.08151,2.08203,11000000.0
2009-09-14 06:52:00,2.08227,2.0826,2.08227,2.0826,7000000.0
2009-09-14 06:53:00,2.08269,2.08269,2.08254,2.08254,8000000.0
2009-09-14 06:54:00,2.08261,2.08265,2.08243,2.08245,11000000.0
2009-09-14 06:55:00,2.08249,2.08269,2.08249,2.08269,8000000.0
2009-09-14 06:56:00,2.08273,2.08277,2.08249,2.08266,13000000.0
2009-09-14 06:57:00,2.08273,2.08285,2.08264,2.08285,18000000.0
2009-09-14 06:58:00,2.08295,2.08301,2.08288,2.08294,16000000.0
2009-09-14 06:59:00,2.08232,2.08313,2.08232,2.08261,11000000.0
2009-09-14 07:00:00,2.08293,2.08293,2.08273,2.08291,8000000.0
2009-09-14 07:01:00,2.08297,2.08297,2.08265,2.08265,14000000.0
2009-09-14 07:02:00,2.08293,2.08294,2.0826,2.08276,18000000.0
2009-09-14 07:03:00,2.08268,2.08268,2.08253,2.08262,8000000.0
2009-09-14 07:04:00,2.08235,2.08256,2.08235,2.08256,8000000.0
2009-09-14 07:05:00,2.0827,2.08309,2.0827,2.08304,10000000.0
2009-09-14 07:06:00,2.0831,2.08313,2.08302,2.08313,8000000.0
2009-09-14 07:07:00,2.0831,2.0831,2.08298,2.08302,15000000.0
2009-09-14 07:08:00,2.08327,2.08327,2.08305,2.08308,18000000.0
2009-09-14 07:09:00,2.0831,2.08342,2.0831,2.08342,8000000.0
2009-09-14 07:10:00,2.08334,2.08345,2.08315,2.08345,18000000.0
2009-09-14 07:11:00,2.08318,2.08318,2.08301,2.08303,11000000.0
2009-09-14 07:12:00,2.08309,2.08329,2.08309,2.08329,11000000.0
2009-09-14 07:13:00,2.08328,2.08335,2.08327,2.08327,9000000.0
2009-09-14 07:14:00,2.08336,2.08345,2.08332,2.0834,12000000.0
2009-09-14 07:15:00,2.08301,2.08302,2.08291,2.08302,7000000.0
2009-09-14 07:16:00,2.08336,2.08351,2.08329,2.08336,12000000.0
2009-09-14 07:17:00,2.08319,2.08351,2.08317,2.08326,15000000.0
2009-09-14 07:18:00,2.08325,2.08325,2.08314,2.08323,8000000.0
2009-09-14 07:19:00,2.08348,2.08359,2.08348,2.08359,7000000.0
2009-09-14 07:20:00,2.08395,2.08418,2.08378,2.08378,9000000.0
2009-09-14 07:21:00,2.08377,2.08393,2.08376,2.08389,10000000.0
2009-09-14 07:22:00,2.08459,2.08459,2.08407,2.08407,7000000.0
2009-09-14 07:23:00,2.08417,2.08432,2.08417,2.08432,11000000.0
2009-09-14 07:24:00,2.08429,2.08429,2.08392,2.08392,23000000.0
2009-09-14 07:25:00,2.08352,2.08373,2.08352,2.0836,28000000.0
2009-09-14 07:26:00,2.08359,2.08404,2.08352,2.08356,14000000.0
2009-09-14 07:27:00,2.08322,2.08332,2.08281,2.08319,20000000.0
2009-09-14 07:28:00,2.08343,2.084,2.08343,2.084,17000000.0
2009-09-14 07:29:00,2.08417,2.08442,2.08407,2.08429,27000000.0
2009-09-14 07:30:00,2.08413,2.08427,2.08389,2.08389,20000000.0
2009-09-14 07:31:00,2.08388,2.08388,2.08341,2.08341,7000000.0
2009-09-14 07:32:00,2.08336,2.08336,2.08306,2.08306,11000000.0
2009-09-14 07:33:00,2.08317,2.08341,2.08317,2.0832,22000000.0
2009-09-14 07:34:00,2.08314,2.08332,2.08291,2.08332,16000000.0
2009-09-14 07:35:00,2.08313,2.08334,2.08313,2.08326,15000000.0
2009-09-14 07:36:00,2.0833,2.08331,2.0829,2.0829,6000000.0
2009-09-14 07:37:00,2.08259,2.08263,2.08224,2.08233,12000000.0
2009-09-14 07:38:00,2.08262,2.08273,2.08258,2.08273,7000000.0
2009-09-14 07:39:00,2.08256,2.08286,2.08244,2.08284,14000000.0
2009-09-14 07:40:00,2.08304,2.08327,2.08304,2.08312,9000000.0
2009-09-14 07:41:00,2.08306,2.08306,2.08271,2.08271,24000000.0
2009-09-14 07:42:00,2.08245,2.08245,2.08227,2.08233,17000000.0
2009-09-14 07:43:00,2.08248,2.08309,2.08248,2.08309,22000000.0
2009-09-14 07:44:00,2.08319,2.08319,2.08297,2.08303,10000000.0
2009-09-14 07:45:00,2.08288,2.08304,2.08276,2.08304,15000000.0
2009-09-14 07:46:00,2.08335,2.08359,2.08328,2.08328,17000000.0
2009-09-14 07:47:00,2.08351,2.08351,2.08314,2.08318,15000000.0
2009-09-14 07:48:00,2.08242,2.08252,2.08225,2.08242,10000000.0
2009-09-14 07:49:00,2.08301,2.08364,2.08301,2.08315,20000000.0
2009-09-14 07:50:00,2.08295,2.08301,2.08257,2.08274,17000000.0
2009-09-14 07:51:00,2.08247,2.08248,2.08197,2.08197,15000000.0
2009-09-14 07:52:00,2.08174,2.08206,2.08169,2.08183,29000000.0
2009-09-14 07:53:00,2.08192,2.08219,2.08192,2.08215,13000000.0
2009-09-14 07:54:00,2.08176,2.08189,2.08148,2.08148,23000000.0
2009-09-14 07:55:00,2.08145,2.0816,2.08094,2.08094,27000000.0
2009-09-14 07:56:00,2.08133,2.08133,2.08112,2.08112,18000000.0
2009-09-14 07:57:00,2.08156,2.08226,2.08156,2.08226,20000000.0
2009-09-14 07:58:00,2.08252,2.08252,2.08182,2.08182,13000000.0
2009-09-14 07:59:00,2.0818,2.08206,2.0818,2.08195,23000000.0
2009-09-14 08:00:00,2.08202,2.08202,2.0817,2.08201,31000000.0
2009-09-14 08:01:00,2.08219,2.08235,2.08215,2.08235,13000000.0
2009-09-14 08:02:00,2.08238,2.08253,2.08238,2.08253,12000000.0
2009-09-14 08:03:00,2.0826,2.08276,2.0826,2.08266,20000000.0
2009-09-14 08:04:00,2.08243,2.08271,2.08236,2.08237,30000000.0
2009-09-14 08:05:00,2.08253,2.08274,2.08253,2.08268,9000000.0
2009-09-14 08:06:00,2.08257,2.08273,2.08224,2.08224,21000000.0
2009-09-14 08:07:00,2.08178,2.08178,2.08141,2.08146,15000000.0
2009-09-14 08:08:00,2.08131,2.08131,2.08103,2.08103,25000000.0
2009-09-14 08:09:00,2.08092,2.08101,2.08085,2.08085,23000000.0
2009-09-14 08:10:00,2.08096,2.08134,2.08096,2.08134,27000000.0
2009-09-14 08:11:00,2.08166,2.08166,2.08142,2.08145,18000000.0
2009-09-14 08:12:00,2.08145,2.08145,2.0813,2.0814,22000000.0
2009-09-14 08:13:00,2.08152,2.08152,2.08114,2.08118,18000000.0
2009-09-14 08:14:00,2.08108,2.08146,2.08108,2.08118,33000000.0
2009-09-14 08:15:00,2.08157,2.08251,2.08157,2.08231,21000000.0
2009-09-14 08:16:00,2.08264,2.08284,2.08253,2.08253,21000000.0
2009-09-14 08:17:00,2.08262,2.08309,2.08262,2.08295,19000000.0
2009-09-14 08:18:00,2.08333,2.08333,2.08311,2.08315,17000000.0
2009-09-14 08:19:00,2.08338,2.08338,2.08285,2.08285,16000000.0
2009-09-14 08:20:00,2.08323,2.08358,2.08297,2.08358,13000000.0
2009-09-14 08:21:00,2.0837,2.0839,2.08362,2.0839,18000000.0
2009-09-14 08:22:00,2.08352,2.08352,2.08308,2.08308,26000000.0
2009-09-14 08:23:00,2.08293,2.08299,2.08292,2.08296,16000000.0
2009-09-14 08:24:00,2.08309,2.08336,2.08309,2.0831,28000000.0
2009-09-14 08:25:00,2.08321,2.08338,2.08306,2.08334,49000000.0
2009-09-14 08:26:00,2.08334,2.08341,2.08314,2.08314,14000000.0
2009-09-14 08:27:00,2.08317,2.0834,2.08302,2.08324,31000000.0
2009-09-14 08:28:00,2.08339,2.08357,2.08329,2.08329,28000000.0
2009-09-14 08:29:00,2.08323,2.08347,2.08313,2.08313,32000000.0
2009-09-14 08:30:00,2.08313,2.08324,2.08297,2.08322,28000000.0
2009-09-14 08:31:00,2.08349,2.08349,2.08307,2.0833,40000000.0
2009-09-14 08:32:00,2.08336,2.08358,2.08322,2.08355,51000000.0
2009-09-14 08:33:00,2.08357,2.08378,2.08354,2.08359,48000000.0
2009-09-14 08:34:00,2.08364,2.08364,2.08335,2.08355,49000000.0
2009-09-14 08:35:00,2.0835,2.08354,2.08305,2.08305,39000000.0
2009-09-14 08:36:00,2.08299,2.08317,2.08299,2.08317,12000000.0
2009-09-14 08:37:00,2.08376,2.08376,2.08349,2.08372,25000000.0
2009-09-14 08:38:00,2.08405,2.08431,2.08405,2.0842,21000000.0
2009-09-14 08:39:00,2.08389,2.08417,2.0838,2.08417,23000000.0
2009-09-14 08:40:00,2.08367,2.08367,2.08267,2.08299,36000000.0
2009-09-14 08:41:00,2.08283,2.08283,2.08221,2.08225,30000000.0
2009-09-14 08:42:00,2.08231,2.0827,2.08231,2.08241,17000000.0
2009-09-14 08:43:00,2.08294,2.08343,2.08294,2.08326,23000000.0
2009-09-14 08:44:00,2.08292,2.08315,2.08292,2.0831,17000000.0
2009-09-14 08:45:00,2.08331,2.08331,2.08269,2.08269,37000000.0
2009-09-14 08:46:00,2.08282,2.08298,2.0827,2.08298,23000000.0
2009-09-14 08:47:00,2.08319,2.08335,2.08308,2.08317,25000000.0
2009-09-14 08:48:00,2.08311,2.0832,2.08297,2.08316,36000000.0
2009-09-14 08:49:00,2.08289,2.08289,2.08258,2.08263,27000000.0
2009-09-14 08:50:00,2.08279,2.08301,2.08266,2.08266,56000000.0
2009-09-14 08:51:00,2.0829,2.08371,2.0829,2.08371,32000000.0
2009-09-14 08:52:00,2.08349,2.08385,2.08349,2.08385,39000000.0
2009-09-14 08:53:00,2.08318,2.08327,2.08301,2.08316,63000000.0
2009-09-14 08:54:00,2.08322,2.08322,2.08298,2.08299,42000000.0
2009-09-14 08:55:00,2.08302,2.08326,2.08298,2.08326,55000000.0
2009-09-14 08:56:00,2.08345,2.08379,2.08296,2.08379,21000000.0
2009-09-14 08:57:00,2.08337,2.08337,2.08281,2.08281,23000000.0
2009-09-14 08:58:00,2.08254,2.08272,2.08248,2.08254,18000000.0
2009-09-14 08:59:00,2.08266,2.08302,2.08266,2.08295,12000000.0
2009-09-14 09:00:00,2.0825,2.0825,2.08177,2.08177,26000000.0
2009-09-14 09:01:00,2.08137,2.0819,2.08137,2.08183,19000000.0
2009-09-14 09:02:00,2.08145,2.08145,2.08096,2.0812,15000000.0
2009-09-14 09:03:00,2.08043,2.08043,2.08008,2.08008,16000000.0
2009-09-14 09:04:00,2.07999,2.07999,2.07955,2.07962,22000000.0
2009-09-14 09:05:00,2.07954,2.08032,2.07954,2.08031,11000000.0
2009-09-14 09:06:00,2.08052,2.08088,2.08041,2.08086,31000000.0
2009-09-14 09:07:00,2.0811,2.08152,2.0811,2.08152,33000000.0
2009-09-14 09:08:00,2.08166,2.08183,2.08162,2.08183,17000000.0
2009-09-14 09:09:00,2.08187,2.08191,2.08171,2.08185,37000000.0
2009-09-14 09:10:00,2.08197,2.08197,2.08124,2.08126,31000000.0
2009-09-14 09:11:00,2.08112,2.08128,2.08102,2.08102,26000000.0
2009-09-14 09:12:00,2.08111,2.08132,2.08111,2.08132,41000000.0
2009-09-14 09:13:00,2.08131,2.08178,2.0813,2.08159,61000000.0
2009-09-14 09:14:00,2.0817,2.08229,2.0817,2.08215,57000000.0
2009-09-14 09:15:00,2.08221,2.08244,2.08205,2.08205,33000000.0
2009-09-14 09:16:00,2.08188,2.08227,2.08188,2.08225,39000000.0
2009-09-14 09:17:00,2.08241,2.08261,2.08226,2.08242,40000000.0
2009-09-14 09:18:00,2.08218,2.0827,2.08218,2.08248,68000000.0
2009-09-14 09:19:00,2.08269,2.08269,2.08211,2.08211,52000000.0
2009-09-14 09:20:00,2.08213,2.08227,2.08207,2.08217,37000000.0
2009-09-14 09:21:00,2.08213,2.08229,2.08183,2.08188,61000000.0
2009-09-14 09:22:00,2.08151,2.08151,2.08112,2.08135,63000000.0
2009-09-14 09:23:00,2.08146,2.08165,2.08143,2.08165,65000000.0
2009-09-14 09:24:00,2.08135,2.08149,2.08116,2.08145,47000000.0
2009-09-14 09:25:00,2.08138,2.08138,2.08118,2.08118,32000000.0
2009-09-14 09:26:00,2.08111,2.08126,2.08092,2.08126,29000000.0
2009-09-14 09:27:00,2.08113,2.08113,2.08082,2.08109,55000000.0
2009-09-14 09:28:00,2.08098,2.08106,2.08086,2.08089,46000000.0
2009-09-14 09:29:00,2.0802,2.08026,2.08001,2.08026,32000000.0
2009-09-14 09:30:00,2.08034,2.08081,2.08034,2.08042,24000000.0
2009-09-14 09:31:00,2.0804,2.0804,2.08025,2.08025,18000000.0
2009-09-14 09:32:00,2.08021,2.08024,2.08014,2.08014,35000000.0
2009-09-14 09:33:00,2.08044,2.08077,2.08044,2.08077,43000000.0
2009-09-14 09:34:00,2.08078,2.08078,2.08019,2.08019,31000000.0
2009-09-14 09:35:00,2.08038,2.08055,2.08024,2.08037,47000000.0
2009-09-14 09:36:00,2.08055,2.08056,2.08017,2.08028,34000000.0
2009-09-14 09:37:00,2.08026,2.08037,2.08017,2.08036,49000000.0
2009-09-14 09:38:00,2.0802,2.08044,2.08017,2.08044,37000000.0
2009-09-14 09:39:00,2.08074,2.08135,2.08064,2.08064,61000000.0
2009-09-14 09:40:00,2.08046,2.08138,2.08046,2.08121,46000000.0
2009-09-14 09:41:00,2.08149,2.08153,2.0814,2.08142,33000000.0
2009-09-14 09:42:00,2.08157,2.08228,2.08157,2.08228,60000000.0
2009-09-14 09:43:00,2.0818,2.0818,2.08115,2.08115,66000000.0
2009-09-14 09:44:00,2.08132,2.08135,2.0812,2.08125,21000000.0
2009-09-14 09:45:00,2.0808,2.0808,2.08045,2.08057,22000000.0
2009-09-14 09:46:00,2.08065,2.08085,2.08064,2.08084,30000000.0
2009-09-14 09:47:00,2.081,2.08136,2.08069,2.08136,24000000.0
2009-09-14 09:48:00,2.08203,2.08203,2.0818,2.0818,34000000.0
2009-09-14 09:49:00,2.0821,2.08244,2.0821,2.08228,26000000.0
2009-09-14 09:50:00,2.08211,2.08211,2.08149,2.08174,34000000.0
2009-09-14 09:51:00,2.08168,2.08168,2.0813,2.0813,56000000.0
2009-09-14 09:52:00,2.08131,2.08131,2.0811,2.0811,38000000.0
2009-09-14 09:53:00,2.081,2.081,2.08088,2.08096,32000000.0
2009-09-14 09:54:00,2.08144,2.0819,2.08135,2.08159,36000000.0
2009-09-14 09:55:00,2.08165,2.0817,2.08155,2.0817,38000000.0
2009-09-14 09:56:00,2.08204,2.08204,2.08173,2.082,38000000.0
2009-09-14 09:57:00,2.0821,2.0821,2.08202,2.08202,30000000.0
2009-09-14 09:58:00,2.08209,2.08236,2.08209,2.08232,52000000.0
2009-09-14 09:59:00,2.08235,2.08236,2.08225,2.08236,32000000.0
2009-09-14 10:00:00,2.08253,2.08284,2.08249,2.08283,39000000.0
2009-09-14 10:01:00,2.0832,2.08346,2.0832,2.08335,44000000.0
2009-09-14 10:02:00,2.08346,2.08369,2.08342,2.08351,34000000.0
2009-09-14 10:03:00,2.08359,2.08392,2.08358,2.08359,47000000.0
2009-09-14 10:04:00,2.08328,2.08338,2.08328,2.08334,32000000.0
2009-09-14 10:05:00,2.0831,2.08327,2.08303,2.08321,32000000.0
2009-09-14 10:06:00,2.08295,2.08295,2.08269,2.08289,42000000.0
2009-09-14 10:07:00,2.08326,2.08374,2.08326,2.08374,51000000.0
2009-09-14 10:08:00,2.08385,2.08387,2.08374,2.08381,54000000.0
2009-09-14 10:09:00,2.0839,2.08394,2.08377,2.08381,53000000.0
2009-09-14 10:10:00,2.08363,2.08385,2.08363,2.08374,72000000.0
2009-09-14 10:11:00,2.08401,2.08416,2.08399,2.08416,61000000.0
2009-09-14 10:12:00,2.08446,2.08446,2.0841,2.08413,65000000.0
2009-09-14 10:13:00,2.08419,2.08419,2.08392,2.08392,56000000.0
2009-09-14 10:14:00,2.08396,2.08416,2.08396,2.08416,49000000.0
2009-09-14 10:15:00,2.08458,2.08461,2.08422,2.08422,46000000.0
2009-09-14 10:16:00,2.08405,2.08405,2.08393,2.08403,33000000.0
2009-09-14 10:17:00,2.08439,2.08448,2.08429,2.0843,37000000.0
2009-09-14 10:18:00,2.08426,2.08443,2.08412,2.08414,50000000.0
2009-09-14 10:19:00,2.08398,2.08398,2.08352,2.08352,59000000.0
2009-09-14 10:20:00,2.08316,2.08336,2.08316,2.08336,41000000.0
2009-09-14 10:21:00,2.08372,2.08372,2.08358,2.08358,44000000.0
2009-09-14 10:22:00,2.08349,2.08349,2.08297,2.08307,47000000.0
2009-09-14 10:23:00,2.08269,2.08269,2.08217,2.08239,58000000.0
2009-09-14 10:24:00,2.08245,2.08279,2.08235,2.08279,43000000.0
2009-09-14 10:25:00,2.08277,2.08283,2.08267,2.08282,60000000.0
2009-09-14 10:26:00,2.08282,2.08286,2.08253,2.08253,64000000.0
2009-09-14 10:27:00,2.08234,2.08243,2.08225,2.08239,54000000.0
2009-09-14 10:28:00,2.08266,2.08288,2.08263,2.08288,62000000.0
2009-09-14 10:29:00,2.08282,2.08294,2.08244,2.08244,61000000.0
2009-09-14 10:30:00,2.0825,2.08269,2.0825,2.08263,36000000.0
2009-09-14 10:31:00,2.08251,2.08251,2.08228,2.08244,39000000.0
2009-09-14 10:32:00,2.08229,2.08247,2.08217,2.08239,44000000.0
2009-09-14 10:33:00,2.08237,2.08254,2.08236,2.08249,18000000.0
2009-09-14 10:34:00,2.08265,2.08286,2.08264,2.08284,20000000.0
2009-09-14 10:35:00,2.0826,2.0829,2.08257,2.0829,23000000.0
2009-09-14 10:36:00,2.08297,2.08301,2.08271,2.08294,32000000.0
2009-09-14 10:37:00,2.08297,2.08333,2.08283,2.08283,30000000.0
2009-09-14 10:38:00,2.08321,2.08321,2.08284,2.08284,26000000.0
2009-09-14 10:39:00,2.08338,2.08385,2.08338,2.08379,29000000.0
2009-09-14 10:40:00,2.08333,2.08362,2.08333,2.08348,19000000.0
2009-09-14 10:41:00,2.08364,2.08429,2.08364,2.08429,29000000.0
2009-09-14 10:42:00,2.08422,2.0844,2.08422,2.08438,38000000.0
2009-09-14 10:43:00,2.08428,2.08491,2.08428,2.08491,27000000.0
2009-09-14 10:44:00,2.08497,2.08497,2.08435,2.08435,26000000.0
2009-09-14 10:45:00,2.08427,2.08427,2.08398,2.0842,27000000.0
2009-09-14 10:46:00,2.08442,2.08454,2.08434,2.08449,35000000.0
2009-09-14 10:47:00,2.08438,2.08438,2.08396,2.08411,23000000.0
2009-09-14 10:48:00,2.08403,2.08413,2.084,2.08406,44000000.0
2009-09-14 10:49:00,2.08405,2.08427,2.08397,2.08427,36000000.0
2009-09-14 10:50:00,2.08456,2.08458,2.08432,2.08432,47000000.0
2009-09-14 10:51:00,2.08466,2.08466,2.08418,2.08418,45000000.0
2009-09-14 10:52:00,2.0843,2.08442,2.08426,2.08437,33000000.0
2009-09-14 10:53:00,2.08417,2.08418,2.08391,2.08391,46000000.0
2009-09-14 10:54:00,2.08344,2.08364,2.08316,2.08364,35000000.0
2009-09-14 10:55:00,2.08382,2.08395,2.08377,2.08395,37000000.0
2009-09-14 10:56:00,2.08386,2.08392,2.08366,2.0837,33000000.0
2009-09-14 10:57:00,2.08368,2.08397,2.08368,2.08369,33000000.0
2009-09-14 10:58:00,2.08363,2.08363,2.08338,2.0834,26000000.0
2009-09-14 10:59:00,2.08336,2.08348,2.08335,2.08348,47000000.0
2009-09-14 11:00:00,2.08336,2.08336,2.08309,2.08317,39000000.0
2009-09-14 11:01:00,2.08338,2.08349,2.08333,2.08344,45000000.0
2009-09-14 11:02:00,2.08337,2.08337,2.08311,2.08316,17000000.0
2009-09-14 11:03:00,2.08287,2.08291,2.08282,2.08284,37000000.0
2009-09-14 11:04:00,2.08283,2.08292,2.08277,2.08277,40000000.0
2009-09-14 11:05:00,2.08261,2.08261,2.08216,2.08216,18000000.0
2009-09-14 11:06:00,2.08221,2.08275,2.08221,2.08268,19000000.0
2009-09-14 11:07:00,2.08267,2.08267,2.08252,2.08256,30000000.0
2009-09-14 11:08:00,2.0824,2.0824,2.08203,2.08217,30000000.0
2009-09-14 11:09:00,2.08233,2.08252,2.08203,2.08203,45000000.0
2009-09-14 11:10:00,2.08214,2.08227,2.08214,2.08227,35000000.0
2009-09-14 11:11:00,2.08222,2.08223,2.08196,2.08198,46000000.0
2009-09-14 11:12:00,2.08199,2.08199,2.08162,2.08163,55000000.0
2009-09-14 11:13:00,2.08145,2.08145,2.08122,2.08135,59000000.0
2009-09-14 11:14:00,2.08149,2.08156,2.08138,2.08153,41000000.0
2009-09-14 11:15:00,2.08146,2.08146,2.08118,2.08118,34000000.0
2009-09-14 11:16:00,2.08103,2.08103,2.08029,2.08029,20000000.0
2009-09-14 11:17:00,2.08025,2.08025,2.08005,2.08025,57000000.0
2009-09-14 11:18:00,2.08049,2.08086,2.08047,2.08075,44000000.0
2009-09-14 11:19:00,2.08091,2.08121,2.08076,2.08121,63000000.0
2009-09-14 11:20:00,2.08113,2.08113,2.08081,2.08112,43000000.0
2009-09-14 11:21:00,2.08082,2.08082,2.08041,2.08073,34000000.0
2009-09-14 11:22:00,2.08105,2.08105,2.08091,2.08095,56000000.0
2009-09-14 11:23:00,2.08083,2.0809,2.08065,2.08085,43000000.0
2009-09-14 11:24:00,2.08076,2.08092,2.08068,2.08092,53000000.0
2009-09-14 11:25:00,2.0807,2.08092,2.0807,2.08092,29000000.0
2009-09-14 11:26:00,2.08083,2.08096,2.08083,2.0809,41000000.0
2009-09-14 11:27:00,2.08072,2.08072,2.08042,2.08058,34000000.0
2009-09-14 11:28:00,2.08053,2.08076,2.08049,2.08076,36000000.0
2009-09-14 11:29:00,2.08064,2.08131,2.08058,2.08131,43000000.0
2009-09-14 11:30:00,2.08166,2.08171,2.08099,2.08099,24000000.0
2009-09-14 11:31:00,2.08086,2.08088,2.08073,2.08084,34000000.0
2009-09-14 11:32:00,2.08095,2.08125,2.08095,2.08125,46000000.0
2009-09-14 11:33:00,2.08103,2.08134,2.08097,2.08134,41000000.0
2009-09-14 11:34:00,2.08192,2.08233,2.08192,2.0822,28000000.0
2009-09-14 11:35:00,2.08224,2.08254,2.08224,2.08254,44000000.0
2009-09-14 11:36:00,2.0826,2.08267,2.08244,2.08267,48000000.0
2009-09-14 11:37:00,2.0823,2.08239,2.08212,2.0823,50000000.0
2009-09-14 11:38:00,2.08222,2.08239,2.08217,2.08239,37000000.0
2009-09-14 11:39:00,2.08224,2.08224,2.08163,2.08163,52000000.0
2009-09-14 11:40:00,2.08138,2.08149,2.08099,2.08112,27000000.0
2009-09-14 11:41:00,2.081,2.081,2.08066,2.08085,49000000.0
2009-09-14 11:42:00,2.08108,2.08149,2.08108,2.08138,22000000.0
2009-09-14 11:43:00,2.08127,2.08127,2.08099,2.08099,45000000.0
2009-09-14 11:44:00,2.0812,2.0812,2.07995,2.07995,42000000.0
2009-09-14 11:45:00,2.08003,2.08003,2.07984,2.07989,41000000.0
2009-09-14 11:46:00,2.08035,2.08143,2.08035,2.08143,38000000.0
2009-09-14 11:47:00,2.08158,2.08158,2.08125,2.08125,22000000.0
2009-09-14 11:48:00,2.08118,2.0816,2.08114,2.0816,27000000.0
2009-09-14 11:49:00,2.08173,2.08182,2.08152,2.08173,41000000.0
2009-09-14 11:50:00,2.08171,2.08202,2.08171,2.08197,44000000.0
2009-09-14 11:51:00,2.0821,2.08243,2.0821,2.08232,37000000.0
2009-09-14 11:52:00,2.08233,2.08233,2.08218,2.0823,37000000.0
2009-09-14 11:53:00,2.08248,2.08248,2.08223,2.08226,33000000.0
2009-09-14 11:54:00,2.08239,2.0824,2.08212,2.08212,37000000.0
2009-09-14 11:55:00,2.08203,2.08203,2.08185,2.08187,38000000.0
2009-09-14 11:56:00,2.08192,2.08192,2.08175,2.08176,51000000.0
2009-09-14 11:57:00,2.08167,2.08181,2.0816,2.08181,29000000.0
2009-09-14 11:58:00,2.0822,2.0822,2.08186,2.08186,31000000.0
2009-09-14 11:59:00,2.08177,2.08177,2.08099,2.08099,51000000.0
2009-09-14 12:00:00,2.08075,2.08106,2.08075,2.08091,23000000.0
2009-09-14 12:01:00,2.08104,2.08104,2.07969,2.07969,24000000.0
2009-09-14 12:02:00,2.08003,2.08086,2.08003,2.08028,34000000.0
2009-09-14 12:03:00,2.08048,2.08075,2.08048,2.0805,36000000.0
2009-09-14 12:04:00,2.08028,2.08066,2.08028,2.08066,33000000.0
2009-09-14 12:05:00,2.08058,2.08058,2.0801,2.0801,26000000.0
2009-09-14 12:06:00,2.07987,2.07987,2.07967,2.07968,15000000.0
2009-09-14 12:07:00,2.07967,2.07984,2.07944,2.07956,23000000.0
2009-09-14 12:08:00,2.07973,2.08009,2.07973,2.08009,37000000.0
2009-09-14 12:09:00,2.08028,2.08028,2.07993,2.08001,11000000.0
2009-09-14 12:10:00,2.08017,2.08017,2.07986,2.07986,25000000.0
2009-09-14 12:11:00,2.07991,2.08006,2.07984,2.08006,33000000.0
2009-09-14 12:12:00,2.0802,2.08069,2.0802,2.08046,31000000.0
2009-09-14 12:13:00,2.08063,2.08063,2.08042,2.08042,24000000.0
2009-09-14 12:14:00,2.08054,2.08054,2.0804,2.08048,36000000.0
2009-09-14 12:15:00,2.08055,2.08055,2.08046,2.08054,29000000.0
2009-09-14 12:16:00,2.08052,2.0807,2.08052,2.0807,30000000.0
2009-09-14 12:17:00,2.08091,2.08096,2.08066,2.08083,41000000.0
2009-09-14 12:18:00,2.08082,2.08101,2.08077,2.08079,43000000.0
2009-09-14 12:19:00,2.08082,2.08082,2.0803,2.0803,37000000.0
2009-09-14 12:20:00,2.08018,2.08028,2.08001,2.08004,40000000.0
2009-09-14 12:21:00,2.07999,2.08021,2.07994,2.08021,61000000.0
2009-09-14 12:22:00,2.07992,2.07992,2.07975,2.07987,24000000.0
2009-09-14 12:23:00,2.08023,2.08023,2.0797,2.0797,23000000.0
2009-09-14 12:24:00,2.08013,2.08048,2.08013,2.08046,30000000.0
2009-09-14 12:25:00,2.08051,2.08051,2.08024,2.08027,22000000.0
2009-09-14 12:26:00,2.0802,2.0802,2.07997,2.07997,32000000.0
2009-09-14 12:27:00,2.07987,2.08001,2.07983,2.07984,25000000.0
2009-09-14 12:28:00,2.07988,2.08005,2.07988,2.08005,58000000.0
2009-09-14 12:29:00,2.07998,2.07998,2.07743,2.078,71000000.0
2009-09-14 12:30:00,2.0783,2.08015,2.07829,2.07997,47000000.0
2009-09-14 12:31:00,2.07992,2.08028,2.07992,2.08028,55000000.0
2009-09-14 12:32:00,2.08044,2.08066,2.08031,2.08034,32000000.0
2009-09-14 12:33:00,2.0805,2.0807,2.08047,2.08067,40000000.0
2009-09-14 12:34:00,2.08067,2.08067,2.08027,2.08051,14000000.0
2009-09-14 12:35:00,2.08054,2.08091,2.08054,2.08091,20000000.0
2009-09-14 12:36:00,2.08067,2.0807,2.08059,2.08065,36000000.0
2009-09-14 12:37:00,2.08091,2.08091,2.08082,2.08082,22000000.0
2009-09-14 12:38:00,2.08065,2.08065,2.08038,2.08038,12000000.0
2009-09-14 12:39:00,2.08038,2.08052,2.08038,2.08049,20000000.0
2009-09-14 12:40:00,2.08062,2.08094,2.08062,2.08094,16000000.0
2009-09-14 12:41:00,2.08098,2.08099,2.08092,2.08099,10000000.0
2009-09-14 12:42:00,2.08108,2.08152,2.08108,2.08128,26000000.0
2009-09-14 12:43:00,2.08117,2.08117,2.08069,2.08069,9000000.0
2009-09-14 12:44:00,2.07993,2.08062,2.07893,2.07997,21000000.0
2009-09-14 12:45:00,2.08051,2.08055,2.0805,2.08055,30000000.0
2009-09-14 12:46:00,2.08046,2.08046,2.08037,2.08045,41000000.0
2009-09-14 12:47:00,2.08046,2.08046,2.08006,2.08006,26000000.0
2009-09-14 12:48:00,2.07995,2.08005,2.07994,2.08,27000000.0
2009-09-14 12:49:00,2.08016,2.08027,2.08004,2.08015,36000000.0
2009-09-14 12:50:00,2.08004,2.08004,2.0798,2.0798,34000000.0
2009-09-14 12:51:00,2.07964,2.07967,2.07948,2.07948,25000000.0
2009-09-14 12:52:00,2.07942,2.07952,2.07938,2.0795,26000000.0
2009-09-14 12:53:00,2.0797,2.07973,2.07952,2.07952,16000000.0
2009-09-14 12:54:00,2.07937,2.07949,2.07922,2.07922,28000000.0
2009-09-14 12:55:00,2.07935,2.07954,2.07924,2.07954,29000000.0
2009-09-14 12:56:00,2.07961,2.07979,2.07961,2.07979,30000000.0
2009-09-14 12:57:00,2.07953,2.08062,2.07953,2.08062,26000000.0
2009-09-14 12:58:00,2.08048,2.08091,2.08048,2.08091,14000000.0
2009-09-14 12:59:00,2.08094,2.08102,2.08085,2.08102,32000000.0
2009-09-14 13:00:00,2.08105,2.08105,2.08032,2.08061,20000000.0
2009-09-14 13:01:00,2.08047,2.08047,2.0801,2.08041,31000000.0
2009-09-14 13:02:00,2.08056,2.08069,2.08054,2.08064,12000000.0
2009-09-14 13:03:00,2.08097,2.08129,2.08097,2.08113,21000000.0
2009-09-14 13:04:00,2.08169,2.0819,2.08169,2.08182,7000000.0
2009-09-14 13:05:00,2.08174,2.08239,2.08174,2.08236,17000000.0
2009-09-14 13:06:00,2.08212,2.08212,2.08147,2.08147,22000000.0
2009-09-14 13:07:00,2.08124,2.08167,2.08112,2.08144,17000000.0
2009-09-14 13:08:00,2.08134,2.08134,2.08056,2.08056,37000000.0
2009-09-14 13:09:00,2.08047,2.08074,2.08047,2.08067,33000000.0
2009-09-14 13:10:00,2.08111,2.08193,2.0811,2.08193,32000000.0
2009-09-14 13:11:00,2.08208,2.08215,2.08208,2.08215,21000000.0
2009-09-14 13:12:00,2.08207,2.08222,2.08182,2.08222,7000000.0
2009-09-14 13:13:00,2.08302,2.08329,2.08302,2.08309,11000000.0
2009-09-14 13:14:00,2.08327,2.08337,2.0832,2.0832,33000000.0
2009-09-14 13:15:00,2.08287,2.08316,2.08287,2.08316,25000000.0
2009-09-14 13:16:00,2.08287,2.083,2.08287,2.08291,20000000.0
2009-09-14 13:17:00,2.08284,2.08289,2.08275,2.08275,19000000.0
2009-09-14 13:18:00,2.08276,2.0831,2.08276,2.08293,41000000.0
2009-09-14 13:19:00,2.08296,2.08296,2.08286,2.08287,36000000.0
2009-09-14 13:20:00,2.08301,2.08301,2.08262,2.08267,36000000.0
2009-09-14 13:21:00,2.08186,2.08186,2.08144,2.08144,54000000.0
2009-09-14 13:22:00,2.0815,2.08194,2.0815,2.08194,41000000.0
2009-09-14 13:23:00,2.08183,2.08183,2.08143,2.08167,11000000.0
2009-09-14 13:24:00,2.08193,2.08193,2.08155,2.08169,23000000.0
2009-09-14 13:25:00,2.08161,2.08166,2.08081,2.08081,25000000.0
2009-09-14 13:26:00,2.08059,2.08068,2.08049,2.08066,20000000.0
2009-09-14 13:27:00,2.08068,2.08087,2.08067,2.08082,32000000.0
2009-09-14 13:28:00,2.08094,2.0813,2.08094,2.0813,26000000.0
2009-09-14 13:29:00,2.08137,2.08137,2.08124,2.08134,25000000.0
2009-09-14 13:30:00,2.08138,2.08138,2.08108,2.0812,16000000.0
2009-09-14 13:31:00,2.08093,2.08105,2.08078,2.08101,21000000.0
2009-09-14 13:32:00,2.08131,2.08139,2.08121,2.08135,28000000.0
2009-09-14 13:33:00,2.08151,2.08179,2.08151,2.08179,18000000.0
2009-09-14 13:34:00,2.08159,2.08181,2.08158,2.08169,35000000.0
2009-09-14 13:35:00,2.08182,2.08182,2.0816,2.0818,10000000.0
2009-09-14 13:36:00,2.08149,2.08176,2.0813,2.0813,40000000.0
2009-09-14 13:37:00,2.08141,2.08181,2.08141,2.08181,22000000.0
2009-09-14 13:38:00,2.08189,2.08217,2.08169,2.08199,39000000.0
2009-09-14 13:39:00,2.08195,2.08197,2.08179,2.0818,32000000.0
2009-09-14 13:40:00,2.08173,2.08195,2.08173,2.08195,35000000.0
2009-09-14 13:41:00,2.08205,2.0825,2.08205,2.0825,27000000.0
2009-09-14 13:42:00,2.08245,2.08278,2.08245,2.0826,32000000.0
2009-09-14 13:43:00,2.08245,2.08272,2.08245,2.08258,26000000.0
2009-09-14 13:44:00,2.08286,2.08338,2.08285,2.08317,25000000.0
2009-09-14 13:45:00,2.0832,2.08351,2.0832,2.08351,21000000.0
2009-09-14 13:46:00,2.08359,2.0839,2.08359,2.0839,13000000.0
2009-09-14 13:47:00,2.08355,2.08355,2.08257,2.08257,22000000.0
2009-09-14 13:48:00,2.08286,2.08295,2.0827,2.08293,21000000.0
2009-09-14 13:49:00,2.08297,2.08356,2.08277,2.08355,24000000.0
2009-09-14 13:50:00,2.08349,2.08391,2.08349,2.08386,27000000.0
2009-09-14 13:51:00,2.08356,2.08377,2.08354,2.08376,27000000.0
2009-09-14 13:52:00,2.0842,2.0845,2.0842,2.08431,31000000.0
2009-09-14 13:53:00,2.08369,2.08404,2.08369,2.08371,31000000.0
2009-09-14 13:54:00,2.08346,2.08353,2.08333,2.08333,28000000.0
2009-09-14 13:55:00,2.08316,2.08333,2.08307,2.08333,33000000.0
2009-09-14 13:56:00,2.08352,2.08352,2.08312,2.08312,23000000.0
2009-09-14 13:57:00,2.08292,2.08292,2.08237,2.08237,19000000.0
2009-09-14 13:58:00,2.08221,2.08221,2.08213,2.08215,30000000.0
2009-09-14 13:59:00,2.08221,2.0826,2.08193,2.0826,39000000.0
2009-09-14 14:00:00,2.0828,2.0828,2.08244,2.08245,30000000.0
2009-09-14 14:01:00,2.08236,2.08239,2.08227,2.0823,16000000.0
2009-09-14 14:02:00,2.08223,2.08223,2.08206,2.08212,34000000.0
2009-09-14 14:03:00,2.08208,2.08208,2.08121,2.08121,24000000.0
2009-09-14 14:04:00,2.08139,2.08175,2.08139,2.08174,20000000.0
2009-09-14 14:05:00,2.08167,2.0818,2.08167,2.08167,31000000.0
2009-09-14 14:06:00,2.08137,2.08143,2.08117,2.08117,28000000.0
2009-09-14 14:07:00,2.08109,2.08116,2.08082,2.08088,32000000.0
2009-09-14 14:08:00,2.08059,2.08077,2.08059,2.08077,22000000.0
2009-09-14 14:09:00,2.08069,2.08071,2.08041,2.08057,15000000.0
2009-09-14 14:10:00,2.08048,2.08075,2.08048,2.08074,24000000.0
2009-09-14 14:11:00,2.08036,2.08036,2.08012,2.08029,22000000.0
2009-09-14 14:12:00,2.08019,2.08019,2.07984,2.07984,17000000.0
2009-09-14 14:13:00,2.07967,2.07984,2.07967,2.07974,19000000.0
2009-09-14 14:14:00,2.07985,2.08062,2.07982,2.08062,22000000.0
2009-09-14 14:15:00,2.08066,2.08125,2.08066,2.08117,26000000.0
2009-09-14 14:16:00,2.08157,2.08157,2.08095,2.08099,10000000.0
2009-09-14 14:17:00,2.0811,2.08113,2.08092,2.08092,8000000.0
2009-09-14 14:18:00,2.08095,2.08098,2.08087,2.08087,13000000.0
2009-09-14 14:19:00,2.08006,2.08006,2.07906,2.07906,29000000.0
2009-09-14 14:20:00,2.07908,2.07914,2.07897,2.07897,15000000.0
2009-09-14 14:21:00,2.07892,2.07902,2.07882,2.07897,18000000.0
2009-09-14 14:22:00,2.07902,2.0791,2.07896,2.07907,10000000.0
2009-09-14 14:23:00,2.07915,2.07954,2.07915,2.07954,24000000.0
2009-09-14 14:24:00,2.07982,2.08001,2.07956,2.07999,17000000.0
2009-09-14 14:25:00,2.0797,2.07994,2.0797,2.07971,31000000.0
2009-09-14 14:26:00,2.08008,2.08027,2.08008,2.08027,14000000.0
2009-09-14 14:27:00,2.08038,2.0806,2.08036,2.08036,14000000.0
2009-09-14 14:28:00,2.08052,2.08072,2.08024,2.08024,9000000.0
2009-09-14 14:29:00,2.08031,2.08031,2.08,2.08,7000000.0
2009-09-14 14:30:00,2.08003,2.08027,2.08,2.08007,17000000.0
2009-09-14 14:31:00,2.08001,2.08034,2.08001,2.08012,21000000.0
2009-09-14 14:32:00,2.08019,2.08026,2.07976,2.07976,8000000.0
2009-09-14 14:33:00,2.07982,2.07988,2.07969,2.07988,10000000.0
2009-09-14 14:34:00,2.08002,2.08035,2.08002,2.08026,5000000.0
2009-09-14 14:35:00,2.08005,2.08016,2.08005,2.08016,7000000.0
2009-09-14 14:36:00,2.08037,2.08037,2.07992,2.07992,8000000.0
2009-09-14 14:37:00,2.08009,2.08024,2.07996,2.08024,11000000.0
2009-09-14 14:38:00,2.08016,2.08016,2.07989,2.07989,7000000.0
2009-09-14 14:39:00,2.08005,2.08067,2.08005,2.08058,8000000.0
2009-09-14 14:40:00,2.0806,2.08062,2.08035,2.08061,8000000.0
2009-09-14 14:41:00,2.08069,2.08091,2.08069,2.08073,10000000.0
2009-09-14 14:42:00,2.08065,2.08071,2.08044,2.08071,9000000.0
2009-09-14 14:43:00,2.08055,2.08055,2.08038,2.08042,8000000.0
2009-09-14 14:44:00,2.0802,2.08042,2.0802,2.08036,8000000.0
2009-09-14 14:45:00,2.0803,2.08046,2.08012,2.08012,6000000.0
2009-09-14 14:46:00,2.08023,2.08023,2.07939,2.07951,9000000.0
2009-09-14 14:47:00,2.08064,2.08087,2.08047,2.08071,8000000.0
2009-09-14 14:48:00,2.08076,2.08102,2.08049,2.08102,8000000.0
2009-09-14 14:49:00,2.08085,2.08085,2.08058,2.08072,9000000.0
2009-09-14 14:50:00,2.08059,2.08083,2.08041,2.08083,7000000.0
2009-09-14 14:51:00,2.08075,2.08075,2.08049,2.08067,10000000.0
2009-09-14 14:52:00,2.08052,2.08052,2.08014,2.08014,5000000.0
2009-09-14 14:53:00,2.08054,2.08091,2.0805,2.08091,7000000.0
2009-09-14 14:54:00,2.08107,2.08121,2.08105,2.08119,8000000.0
2009-09-14 14:55:00,2.08113,2.08113,2.08067,2.08067,7000000.0
2009-09-14 14:56:00,2.08105,2.08178,2.08105,2.08155,8000000.0
2009-09-14 14:57:00,2.0817,2.08183,2.08165,2.08183,7000000.0
2009-09-14 14:58:00,2.08183,2.08183,2.08136,2.08145,8000000.0
2009-09-14 14:59:00,2.08118,2.08118,2.08023,2.08026,8000000.0
2009-09-14 15:00:00,2.08018,2.08018,2.07981,2.07981,7000000.0
2009-09-14 15:01:00,2.07984,2.08024,2.07984,2.08024,8000000.0
2009-09-14 15:02:00,2.07998,2.08054,2.07998,2.08054,7000000.0
2009-09-14 15:03:00,2.08016,2.08016,2.07988,2.08002,7000000.0
2009-09-14 15:04:00,2.07976,2.07979,2.07939,2.07952,8000000.0
2009-09-14 15:05:00,2.0794,2.0794,2.07901,2.07901,7000000.0
2009-09-14 15:06:00,2.07896,2.0793,2.07896,2.07908,8000000.0
2009-09-14 15:07:00,2.0791,2.0791,2.07858,2.07896,11000000.0
2009-09-14 15:08:00,2.07908,2.07995,2.07908,2.07995,8000000.0
2009-09-14 15:09:00,2.07977,2.07979,2.07941,2.07941,7000000.0
2009-09-14 15:10:00,2.07936,2.07967,2.07936,2.07965,7000000.0
2009-09-14 15:11:00,2.07985,2.08013,2.07977,2.08,11000000.0
2009-09-14 15:12:00,2.08008,2.08041,2.08008,2.08018,10000000.0
2009-09-14 15:13:00,2.08043,2.08074,2.08038,2.08071,9000000.0
2009-09-14 15:14:00,2.08045,2.08062,2.08019,2.08019,5000000.0
2009-09-14 15:15:00,2.08075,2.08089,2.08054,2.08089,8000000.0
2009-09-14 15:16:00,2.08071,2.08077,2.08054,2.08054,9000000.0
2009-09-14 15:17:00,2.0809,2.0811,2.08085,2.0811,5000000.0
2009-09-14 15:18:00,2.08126,2.08154,2.08126,2.08148,8000000.0
2009-09-14 15:19:00,2.08159,2.08179,2.08158,2.08158,7000000.0
2009-09-14 15:20:00,2.08198,2.08227,2.08189,2.08227,9000000.0
2009-09-14 15:21:00,2.08229,2.08229,2.08197,2.08207,8000000.0
2009-09-14 15:22:00,2.08221,2.08238,2.08218,2.08233,9000000.0
2009-09-14 15:23:00,2.08247,2.08279,2.08244,2.08279,8000000.0
2009-09-14 15:24:00,2.08298,2.08298,2.0826,2.0826,8000000.0
2009-09-14 15:25:00,2.08284,2.08321,2.08284,2.08313,7000000.0
2009-09-14 15:26:00,2.0834,2.08365,2.08325,2.08365,7000000.0
2009-09-14 15:27:00,2.08369,2.08391,2.08363,2.08363,7000000.0
2009-09-14 15:28:00,2.08352,2.08352,2.0829,2.08311,11000000.0
2009-09-14 15:29:00,2.08322,2.08354,2.08308,2.08354,7000000.0
2009-09-14 15:30:00,2.08327,2.08327,2.08276,2.0832,6000000.0
2009-09-14 15:31:00,2.08356,2.08356,2.08322,2.08348,9000000.0
2009-09-14 15:32:00,2.0838,2.08404,2.08353,2.08404,10000000.0
2009-09-14 15:33:00,2.08385,2.08385,2.08348,2.08375,8000000.0
2009-09-14 15:34:00,2.08364,2.08364,2.08337,2.08356,6000000.0
2009-09-14 15:35:00,2.08356,2.08416,2.08356,2.08416,7000000.0
2009-09-14 15:36:00,2.08455,2.08455,2.08444,2.08454,7000000.0
2009-09-14 15:37:00,2.0848,2.0848,2.08442,2.08464,8000000.0
2009-09-14 15:38:00,2.08321,2.0851,2.08321,2.08475,7000000.0
2009-09-14 15:39:00,2.08483,2.08501,2.08475,2.08492,10000000.0
2009-09-14 15:40:00,2.08493,2.08531,2.08493,2.08506,9000000.0
2009-09-14 15:41:00,2.08494,2.08502,2.08473,2.08498,11000000.0
2009-09-14 15:42:00,2.08521,2.08521,2.0844,2.08441,8000000.0
2009-09-14 15:43:00,2.08461,2.08461,2.08401,2.08422,8000000.0
2009-09-14 15:44:00,2.08458,2.08458,2.08393,2.084,8000000.0
2009-09-14 15:45:00,2.08461,2.08472,2.0844,2.0844,8000000.0
2009-09-14 15:46:00,2.08373,2.08381,2.08333,2.08358,10000000.0
2009-09-14 15:47:00,2.08387,2.08427,2.08387,2.0842,7000000.0
2009-09-14 15:48:00,2.08415,2.08466,2.08406,2.08466,7000000.0
2009-09-14 15:49:00,2.08469,2.08469,2.08452,2.08455,6000000.0
2009-09-14 15:50:00,2.08472,2.08508,2.08445,2.08508,8000000.0
2009-09-14 15:51:00,2.08537,2.08575,2.08537,2.08568,9000000.0
2009-09-14 15:52:00,2.08556,2.08556,2.08524,2.0853,7000000.0
2009-09-14 15:53:00,2.0855,2.08589,2.0855,2.08567,7000000.0
2009-09-14 15:54:00,2.08549,2.08549,2.08511,2.08511,11000000.0
2009-09-14 15:55:00,2.08535,2.08538,2.08513,2.08522,9000000.0
2009-09-14 15:56:00,2.08576,2.08576,2.08529,2.08529,7000000.0
2009-09-14 15:57:00,2.08529,2.08529,2.08489,2.08513,10000000.0
2009-09-14 15:58:00,2.08519,2.08529,2.08501,2.08501,10000000.0
2009-09-14 15:59:00,2.08481,2.08556,2.08481,2.08556,7000000.0
2009-09-14 16:00:00,2.08586,2.08643,2.08586,2.08637,7000000.0
2009-09-14 16:01:00,2.08629,2.08635,2.08617,2.08621,9000000.0
2009-09-14 16:02:00,2.08579,2.0861,2.08548,2.0861,8000000.0
2009-09-14 16:03:00,2.08646,2.08646,2.08591,2.08596,11000000.0
2009-09-14 16:04:00,2.08611,2.08611,2.08586,2.08593,8000000.0
2009-09-14 16:05:00,2.08576,2.08576,2.08518,2.08536,9000000.0
2009-09-14 16:06:00,2.08523,2.08537,2.08499,2.08499,10000000.0
2009-09-14 16:07:00,2.08499,2.08499,2.08462,2.08462,10000000.0
2009-09-14 16:08:00,2.08445,2.08459,2.08416,2.0845,8000000.0
2009-09-14 16:09:00,2.08474,2.08496,2.08474,2.08487,7000000.0
2009-09-14 16:10:00,2.08493,2.08494,2.08478,2.08489,7000000.0
2009-09-14 16:11:00,2.08497,2.08507,2.08463,2.08463,10000000.0
2009-09-14 16:12:00,2.08502,2.08526,2.08502,2.0851,9000000.0
2009-09-14 16:13:00,2.08452,2.08484,2.08423,2.08484,7000000.0
2009-09-14 16:14:00,2.08492,2.08499,2.08464,2.08464,11000000.0
2009-09-14 16:15:00,2.0851,2.0851,2.08462,2.08462,7000000.0
2009-09-14 16:16:00,2.08433,2.0847,2.08433,2.08467,7000000.0
2009-09-14 16:17:00,2.08447,2.08482,2.08447,2.08457,11000000.0
2009-09-14 16:18:00,2.08451,2.0846,2.08441,2.08448,11000000.0
2009-09-14 16:19:00,2.08449,2.08466,2.08423,2.08466,11000000.0
2009-09-14 16:20:00,2.08447,2.08471,2.08446,2.08447,9000000.0
2009-09-14 16:21:00,2.08433,2.08444,2.08397,2.08397,9000000.0
2009-09-14 16:22:00,2.08439,2.08454,2.08398,2.08427,8000000.0
2009-09-14 16:23:00,2.08429,2.0847,2.08384,2.08384,8000000.0
2009-09-14 16:24:00,2.0845,2.08472,2.0845,2.08461,10000000.0
2009-09-14 16:25:00,2.08478,2.08478,2.08454,2.08464,7000000.0
2009-09-14 16:26:00,2.085,2.085,2.08458,2.08497,7000000.0
2009-09-14 16:27:00,2.08526,2.08576,2.08526,2.08576,11000000.0
2009-09-14 16:28:00,2.08551,2.0856,2.08535,2.08541,11000000.0
2009-09-14 16:29:00,2.08517,2.08527,2.08511,2.08527,7000000.0
2009-09-14 16:30:00,2.08497,2.08526,2.08489,2.08526,8000000.0
2009-09-14 16:31:00,2.08577,2.08643,2.08577,2.08643,7000000.0
2009-09-14 16:32:00,2.08641,2.08641,2.08607,2.0861,8000000.0
2009-09-14 16:33:00,2.08592,2.08613,2.08586,2.08613,11000000.0
2009-09-14 16:34:00,2.08623,2.08623,2.08601,2.08602,8000000.0
2009-09-14 16:35:00,2.08554,2.08554,2.08521,2.08521,7000000.0
2009-09-14 16:36:00,2.08542,2.0856,2.08516,2.0856,8000000.0
2009-09-14 16:37:00,2.08584,2.08584,2.08541,2.08575,8000000.0
2009-09-14 16:38:00,2.08574,2.08585,2.08566,2.08579,7000000.0
2009-09-14 16:39:00,2.08559,2.08559,2.08544,2.08552,8000000.0
2009-09-14 16:40:00,2.08555,2.08558,2.08539,2.08558,11000000.0
2009-09-14 16:41:00,2.0854,2.08564,2.08521,2.08564,10000000.0
2009-09-14 16:42:00,2.08602,2.08621,2.08574,2.08574,7000000.0
2009-09-14 16:43:00,2.08553,2.08587,2.08553,2.08587,7000000.0
2009-09-14 16:44:00,2.08582,2.08746,2.08582,2.08746,7000000.0
2009-09-14 16:45:00,2.08711,2.08725,2.08699,2.08708,11000000.0
2009-09-14 16:46:00,2.08733,2.08733,2.08648,2.08677,11000000.0
2009-09-14 16:47:00,2.08655,2.08723,2.0864,2.08723,7000000.0
2009-09-14 16:48:00,2.08724,2.0875,2.08686,2.0875,10000000.0
2009-09-14 16:49:00,2.0876,2.08827,2.0876,2.08827,8000000.0
2009-09-14 16:50:00,2.0886,2.08869,2.08846,2.08863,8000000.0
2009-09-14 16:51:00,2.08828,2.08828,2.08801,2.08807,9000000.0
2009-09-14 16:52:00,2.08782,2.08793,2.08775,2.08793,7000000.0
2009-09-14 16:53:00,2.08817,2.08854,2.08817,2.08848,6000000.0
2009-09-14 16:54:00,2.08848,2.08885,2.08848,2.08885,7000000.0
2009-09-14 16:55:00,2.08881,2.08882,2.08821,2.08825,11000000.0
2009-09-14 16:56:00,2.08817,2.08823,2.08807,2.08811,11000000.0
2009-09-14 16:57:00,2.08774,2.0879,2.08754,2.0879,7000000.0
2009-09-14 16:58:00,2.08782,2.08801,2.08782,2.08797,5000000.0
2009-09-14 16:59:00,2.08685,2.08829,2.08685,2.08813,7000000.0
2009-09-14 17:00:00,2.0875,2.08754,2.08734,2.08743,5000000.0
2009-09-14 17:01:00,2.08766,2.0877,2.08754,2.08754,7000000.0
2009-09-14 17:02:00,2.08741,2.08752,2.08726,2.08734,8000000.0
2009-09-14 17:03:00,2.08778,2.08793,2.08566,2.08745,7000000.0
2009-09-14 17:04:00,2.08781,2.08784,2.08735,2.08735,7000000.0
2009-09-14 17:05:00,2.08761,2.08784,2.08751,2.08784,10000000.0
2009-09-14 17:06:00,2.08787,2.08787,2.08766,2.08767,9000000.0
2009-09-14 17:07:00,2.08784,2.08785,2.08752,2.08762,8000000.0
2009-09-14 17:08:00,2.08737,2.08771,2.08737,2.08757,9000000.0
2009-09-14 17:09:00,2.08728,2.08735,2.08724,2.08732,8000000.0
2009-09-14 17:10:00,2.08727,2.08767,2.08727,2.08767,9000000.0
2009-09-14 17:11:00,2.08744,2.08782,2.0874,2.08782,8000000.0
2009-09-14 17:12:00,2.08762,2.08764,2.087,2.087,7000000.0
2009-09-14 17:13:00,2.08691,2.08713,2.08691,2.08692,8000000.0
2009-09-14 17:14:00,2.08696,2.08703,2.0869,2.087,8000000.0
2009-09-14 17:15:00,2.08694,2.08702,2.08675,2.08681,7000000.0
2009-09-14 17:16:00,2.0868,2.08715,2.0868,2.08715,10000000.0
2009-09-14 17:17:00,2.08722,2.08765,2.08722,2.08759,7000000.0
2009-09-14 17:18:00,2.08789,2.08829,2.08789,2.08825,5000000.0
2009-09-14 17:19:00,2.0882,2.0882,2.08785,2.08785,7000000.0
2009-09-14 17:20:00,2.08744,2.08748,2.08637,2.08637,8000000.0
2009-09-14 17:21:00,2.08634,2.08654,2.0862,2.0862,10000000.0
2009-09-14 17:22:00,2.08603,2.08627,2.08599,2.08599,8000000.0
2009-09-14 17:23:00,2.08598,2.08598,2.08557,2.08587,8000000.0
2009-09-14 17:24:00,2.08584,2.08584,2.08551,2.08555,7000000.0
2009-09-14 17:25:00,2.0862,2.08641,2.0862,2.08631,7000000.0
2009-09-14 17:26:00,2.08651,2.08685,2.08651,2.08685,7000000.0
2009-09-14 17:27:00,2.08686,2.08688,2.08662,2.0867,9000000.0
2009-09-14 17:28:00,2.08654,2.08667,2.08633,2.08658,7000000.0
2009-09-14 17:29:00,2.08682,2.08704,2.08659,2.087,8000000.0
2009-09-14 17:30:00,2.08668,2.08668,2.08631,2.08652,8000000.0
2009-09-14 17:31:00,2.087,2.08704,2.08599,2.08599,9000000.0
2009-09-14 17:32:00,2.08573,2.08596,2.08559,2.0857,8000000.0
2009-09-14 17:33:00,2.08542,2.08552,2.08523,2.08543,11000000.0
2009-09-14 17:34:00,2.08621,2.08641,2.08593,2.08641,9000000.0
2009-09-14 17:35:00,2.08671,2.08777,2.08671,2.08777,7000000.0
2009-09-14 17:36:00,2.08795,2.08809,2.08779,2.08799,7000000.0
2009-09-14 17:37:00,2.08817,2.08851,2.08817,2.08845,7000000.0
2009-09-14 17:38:00,2.08819,2.08819,2.08791,2.08798,8000000.0
2009-09-14 17:39:00,2.08792,2.08819,2.08784,2.08819,7000000.0
2009-09-14 17:40:00,2.08802,2.08859,2.08802,2.08859,9000000.0
2009-09-14 17:41:00,2.08851,2.08868,2.08835,2.08835,8000000.0
2009-09-14 17:42:00,2.08862,2.08896,2.08862,2.0888,11000000.0
2009-09-14 17:43:00,2.08885,2.08902,2.08885,2.08887,7000000.0
2009-09-14 17:44:00,2.08889,2.08889,2.08849,2.08849,10000000.0
2009-09-14 17:45:00,2.0886,2.08861,2.08841,2.08852,7000000.0
2009-09-14 17:46:00,2.08856,2.08856,2.0882,2.08825,8000000.0
2009-09-14 17:47:00,2.08845,2.08878,2.08821,2.08878,8000000.0
2009-09-14 17:48:00,2.08862,2.08862,2.08817,2.08823,7000000.0
2009-09-14 17:49:00,2.08798,2.08803,2.0879,2.0879,7000000.0
2009-09-14 17:50:00,2.08775,2.0879,2.08766,2.08766,7000000.0
2009-09-14 17:51:00,2.08736,2.08768,2.08736,2.08768,7000000.0
2009-09-14 17:52:00,2.08765,2.08773,2.08729,2.08746,7000000.0
2009-09-14 17:53:00,2.08739,2.08765,2.08739,2.08765,7000000.0
2009-09-14 17:54:00,2.08774,2.08797,2.08772,2.08797,11000000.0
2009-09-14 17:55:00,2.08758,2.08862,2.08758,2.08862,7000000.0
2009-09-14 17:56:00,2.08834,2.08837,2.08803,2.08803,7000000.0
2009-09-14 17:57:00,2.08763,2.08777,2.08756,2.08756,10000000.0
2009-09-14 17:58:00,2.08767,2.08767,2.08734,2.08749,10000000.0
2009-09-14 17:59:00,2.08721,2.08737,2.08718,2.08737,10000000.0
2009-09-14 18:00:00,2.08745,2.08758,2.08739,2.08739,6000000.0
2009-09-14 18:01:00,2.0872,2.0872,2.08672,2.08672,8000000.0
2009-09-14 18:02:00,2.08669,2.08681,2.08656,2.08663,8000000.0
2009-09-14 18:03:00,2.087,2.08744,2.08691,2.08744,10000000.0
2009-09-14 18:04:00,2.08744,2.0878,2.08744,2.0878,8000000.0
2009-09-14 18:05:00,2.08744,2.0876,2.08744,2.08744,10000000.0
2009-09-14 18:06:00,2.0881,2.0881,2.08792,2.08792,10000000.0
2009-09-14 18:07:00,2.08845,2.08845,2.08801,2.08818,8000000.0
2009-09-14 18:08:00,2.08819,2.08819,2.08795,2.08802,8000000.0
2009-09-14 18:09:00,2.0883,2.08834,2.08823,2.08832,8000000.0
2009-09-14 18:10:00,2.08837,2.08837,2.08817,2.08819,11000000.0
2009-09-14 18:11:00,2.08823,2.08823,2.08802,2.08802,7000000.0
2009-09-14 18:12:00,2.08794,2.08794,2.08755,2.08781,9000000.0
2009-09-14 18:13:00,2.08768,2.08768,2.08681,2.08681,11000000.0
2009-09-14 18:14:00,2.0868,2.08696,2.08678,2.08684,6000000.0
2009-09-14 18:15:00,2.08663,2.08675,2.08658,2.08675,8000000.0
2009-09-14 18:16:00,2.08698,2.08705,2.08685,2.08685,11000000.0
2009-09-14 18:17:00,2.08629,2.08646,2.08612,2.08646,6000000.0
2009-09-14 18:18:00,2.08655,2.08668,2.08643,2.08668,8000000.0
2009-09-14 18:19:00,2.08648,2.08662,2.08645,2.08662,9000000.0
2009-09-14 18:20:00,2.08656,2.08675,2.08656,2.08661,7000000.0
2009-09-14 18:21:00,2.08668,2.08678,2.08488,2.08666,11000000.0
2009-09-14 18:22:00,2.08667,2.08667,2.0862,2.0862,11000000.0
2009-09-14 18:23:00,2.08625,2.0867,2.08614,2.0867,8000000.0
2009-09-14 18:24:00,2.08705,2.08718,2.08702,2.08718,10000000.0
2009-09-14 18:25:00,2.08736,2.08753,2.08736,2.08753,7000000.0
2009-09-14 18:26:00,2.08754,2.08775,2.08753,2.08775,8000000.0
2009-09-14 18:27:00,2.08784,2.08864,2.08784,2.08862,7000000.0
2009-09-14 18:28:00,2.0883,2.08892,2.0883,2.08892,7000000.0
2009-09-14 18:29:00,2.0889,2.08919,2.0889,2.08919,7000000.0
2009-09-14 18:30:00,2.08884,2.08884,2.08842,2.08855,8000000.0
2009-09-14 18:31:00,2.08855,2.08869,2.08846,2.08869,9000000.0
2009-09-14 18:32:00,2.08887,2.08895,2.08862,2.08887,11000000.0
2009-09-14 18:33:00,2.08878,2.08878,2.08852,2.08865,11000000.0
2009-09-14 18:34:00,2.0886,2.0886,2.08836,2.08836,7000000.0
2009-09-14 18:35:00,2.08838,2.0885,2.08825,2.08825,8000000.0
2009-09-14 18:36:00,2.08855,2.08858,2.0884,2.0884,7000000.0
2009-09-14 18:37:00,2.08855,2.08875,2.08843,2.08875,8000000.0
2009-09-14 18:38:00,2.08877,2.08887,2.08862,2.08887,8000000.0
2009-09-14 18:39:00,2.08859,2.08862,2.08843,2.08856,7000000.0
2009-09-14 18:40:00,2.08886,2.08896,2.08884,2.08891,7000000.0
2009-09-14 18:41:00,2.08878,2.08889,2.08873,2.08888,8000000.0
2009-09-14 18:42:00,2.08872,2.08878,2.08841,2.08856,11000000.0
2009-09-14 18:43:00,2.08886,2.08909,2.08871,2.0889,8000000.0
2009-09-14 18:44:00,2.0888,2.0888,2.08865,2.08872,7000000.0
2009-09-14 18:45:00,2.08871,2.08929,2.08871,2.08921,11000000.0
2009-09-14 18:46:00,2.08932,2.08936,2.0889,2.08922,9000000.0
2009-09-14 18:47:00,2.08952,2.08966,2.08932,2.08932,8000000.0
2009-09-14 18:48:00,2.08989,2.09011,2.08985,2.08985,9000000.0
2009-09-14 18:49:00,2.08961,2.08978,2.08959,2.08966,7000000.0
2009-09-14 18:50:00,2.08986,2.08988,2.0897,2.08981,11000000.0
2009-09-14 18:51:00,2.0896,2.0896,2.08929,2.08959,5000000.0
2009-09-14 18:52:00,2.08966,2.08997,2.08966,2.08982,8000000.0
2009-09-14 18:53:00,2.08969,2.08998,2.08969,2.08996,11000000.0
2009-09-14 18:54:00,2.08972,2.08973,2.08951,2.08951,7000000.0
2009-09-14 18:55:00,2.08924,2.08943,2.08915,2.08943,7000000.0
2009-09-14 18:56:00,2.08935,2.08958,2.08935,2.08958,7000000.0
2009-09-14 18:57:00,2.08947,2.08966,2.08947,2.08948,10000000.0
2009-09-14 18:58:00,2.08953,2.08955,2.08929,2.08955,9000000.0
2009-09-14 18:59:00,2.08969,2.0898,2.08957,2.08976,8000000.0
2009-09-14 19:00:00,2.08993,2.09001,2.08976,2.08987,7000000.0
2009-09-14 19:01:00,2.09006,2.09018,2.08997,2.08997,7000000.0
2009-09-14 19:02:00,2.09007,2.09017,2.08986,2.08986,8000000.0
2009-09-14 19:03:00,2.09009,2.09024,2.09009,2.09014,7000000.0
2009-09-14 19:04:00,2.08995,2.0903,2.08995,2.0903,8000000.0
2009-09-14 19:05:00,2.09031,2.09031,2.09,2.09,8000000.0
2009-09-14 19:06:00,2.09019,2.09056,2.08998,2.09015,8000000.0
2009-09-14 19:07:00,2.09039,2.09048,2.0903,2.0903,9000000.0
2009-09-14 19:08:00,2.09046,2.09054,2.09045,2.09045,8000000.0
2009-09-14 19:09:00,2.09023,2.09043,2.09018,2.09034,7000000.0
2009-09-14 19:10:00,2.09024,2.09033,2.09017,2.09028,11000000.0
2009-09-14 19:11:00,2.09015,2.09043,2.09008,2.09043,10000000.0
2009-09-14 19:12:00,2.09013,2.09013,2.08991,2.09007,7000000.0
2009-09-14 19:13:00,2.08955,2.09017,2.08855,2.09017,6000000.0
2009-09-14 19:14:00,2.09048,2.09048,2.09027,2.09027,8000000.0
2009-09-14 19:15:00,2.0903,2.09032,2.09005,2.09005,5000000.0
2009-09-14 19:16:00,2.08995,2.09029,2.08994,2.09028,8000000.0
2009-09-14 19:17:00,2.09062,2.09062,2.09024,2.09059,10000000.0
2009-09-14 19:18:00,2.0905,2.09078,2.0905,2.09078,11000000.0
2009-09-14 19:19:00,2.09091,2.09106,2.09086,2.09105,8000000.0
2009-09-14 19:20:00,2.09102,2.09102,2.09053,2.09053,11000000.0
2009-09-14 19:21:00,2.09071,2.09081,2.09025,2.09025,10000000.0
2009-09-14 19:22:00,2.09031,2.09081,2.09031,2.09081,9000000.0
2009-09-14 19:23:00,2.09078,2.09082,2.09062,2.09076,8000000.0
2009-09-14 19:24:00,2.09093,2.09111,2.09085,2.09111,6000000.0
2009-09-14 19:25:00,2.09114,2.09116,2.09101,2.09101,6000000.0
2009-09-14 19:26:00,2.09091,2.09108,2.09091,2.09108,7000000.0
2009-09-14 19:27:00,2.09117,2.0913,2.09117,2.09125,8000000.0
2009-09-14 19:28:00,2.09137,2.09179,2.09137,2.09176,10000000.0
2009-09-14 19:29:00,2.09135,2.09135,2.09089,2.09089,7000000.0
2009-09-14 19:30:00,2.09067,2.09081,2.09026,2.0903,10000000.0
2009-09-14 19:31:00,2.0903,2.09051,2.09027,2.09051,7000000.0
2009-09-14 19:32:00,2.09054,2.09054,2.0902,2.0902,10000000.0
2009-09-14 19:33:00,2.08948,2.08966,2.08913,2.08913,7000000.0
2009-09-14 19:34:00,2.08905,2.08918,2.08901,2.08901,5000000.0
2009-09-14 19:35:00,2.08865,2.08885,2.08859,2.08873,7000000.0
2009-09-14 19:36:00,2.08854,2.08876,2.0885,2.08876,7000000.0
2009-09-14 19:37:00,2.08884,2.08888,2.08866,2.08888,8000000.0
2009-09-14 19:38:00,2.08903,2.08907,2.08902,2.08903,8000000.0
2009-09-14 19:39:00,2.08901,2.08901,2.08877,2.08877,8000000.0
2009-09-14 19:40:00,2.08856,2.08876,2.08835,2.08876,7000000.0
2009-09-14 19:41:00,2.08873,2.08887,2.08847,2.08887,9000000.0
2009-09-14 19:42:00,2.08879,2.08898,2.08875,2.08892,7000000.0
2009-09-14 19:43:00,2.08905,2.08941,2.08887,2.08941,11000000.0
2009-09-14 19:44:00,2.08966,2.09024,2.08966,2.09024,8000000.0
2009-09-14 19:45:00,2.09031,2.09036,2.09018,2.09018,9000000.0
2009-09-14 19:46:00,2.09023,2.09043,2.09015,2.09043,7000000.0
2009-09-14 19:47:00,2.09047,2.09047,2.09008,2.09008,9000000.0
2009-09-14 19:48:00,2.08992,2.09011,2.08969,2.09011,8000000.0
2009-09-14 19:49:00,2.09041,2.09041,2.09029,2.09041,7000000.0
2009-09-14 19:50:00,2.09002,2.09002,2.08976,2.08976,7000000.0
2009-09-14 19:51:00,2.08965,2.08969,2.0893,2.08934,7000000.0
2009-09-14 19:52:00,2.08927,2.08927,2.08913,2.08917,7000000.0
2009-09-14 19:53:00,2.08947,2.08947,2.08914,2.08936,7000000.0
2009-09-14 19:54:00,2.08957,2.08962,2.08947,2.08961,8000000.0
2009-09-14 19:55:00,2.0893,2.08955,2.0893,2.08943,8000000.0
2009-09-14 19:56:00,2.08935,2.08968,2.08927,2.08964,8000000.0
2009-09-14 19:57:00,2.08991,2.09007,2.08991,2.09004,7000000.0
2009-09-14 19:58:00,2.08999,2.08999,2.08941,2.08977,10000000.0
2009-09-14 19:59:00,2.08973,2.09006,2.08973,2.09002,8000000.0
2009-09-14 20:00:00,2.09005,2.09026,2.08988,2.09012,7000000.0
2009-09-14 20:01:00,2.09038,2.09091,2.09028,2.09091,7000000.0
2009-09-14 20:02:00,2.09076,2.09076,2.09043,2.0907,7000000.0
2009-09-14 20:03:00,2.09045,2.09051,2.09026,2.09051,6000000.0
2009-09-14 20:04:00,2.09065,2.09077,2.09056,2.09056,9000000.0
2009-09-14 20:05:00,2.09061,2.09061,2.09015,2.0903,6000000.0
2009-09-14 20:06:00,2.08966,2.08968,2.08929,2.08929,11000000.0
2009-09-14 20:07:00,2.08982,2.09,2.08976,2.08976,10000000.0
2009-09-14 20:08:00,2.09006,2.09014,2.08986,2.09014,8000000.0
2009-09-14 20:09:00,2.08992,2.08994,2.08965,2.08987,7000000.0
2009-09-14 20:10:00,2.08999,2.09009,2.08984,2.08992,8000000.0
2009-09-14 20:11:00,2.09002,2.09028,2.08992,2.09024,8000000.0
2009-09-14 20:12:00,2.09031,2.09049,2.09018,2.09049,7000000.0
2009-09-14 20:13:00,2.09081,2.09081,2.09041,2.09042,10000000.0
2009-09-14 20:14:00,2.0903,2.09044,2.09022,2.09044,6000000.0
2009-09-14 20:15:00,2.0905,2.0907,2.0902,2.0902,7000000.0
2009-09-14 20:16:00,2.08989,2.08999,2.08985,2.08985,7000000.0
2009-09-14 20:17:00,2.08965,2.08975,2.08959,2.08963,11000000.0
2009-09-14 20:18:00,2.08958,2.08959,2.0893,2.08956,9000000.0
2009-09-14 20:19:00,2.08953,2.08963,2.08934,2.08934,8000000.0
2009-09-14 20:20:00,2.08923,2.08923,2.08902,2.08903,7000000.0
2009-09-14 20:21:00,2.08904,2.08916,2.08893,2.08912,11000000.0
2009-09-14 20:22:00,2.08924,2.08926,2.08901,2.08901,7000000.0
2009-09-14 20:23:00,2.08941,2.08958,2.08932,2.08935,7000000.0
2009-09-14 20:24:00,2.08911,2.08915,2.08894,2.08915,8000000.0
2009-09-14 20:25:00,2.08951,2.08963,2.08951,2.08955,11000000.0
2009-09-14 20:26:00,2.08947,2.08947,2.08919,2.08945,8000000.0
2009-09-14 20:27:00,2.08952,2.08952,2.08885,2.08885,5000000.0
2009-09-14 20:28:00,2.08795,2.0882,2.08795,2.08807,7000000.0
2009-09-14 20:29:00,2.08812,2.08812,2.0877,2.08778,8000000.0
2009-09-14 20:30:00,2.08698,2.08707,2.08656,2.08656,8000000.0
2009-09-14 20:31:00,2.08667,2.08667,2.08638,2.08638,7000000.0
2009-09-14 20:32:00,2.08655,2.08671,2.08655,2.08662,7000000.0
2009-09-14 20:33:00,2.08652,2.08713,2.08652,2.08713,7000000.0
2009-09-14 20:34:00,2.08716,2.08717,2.08698,2.08712,8000000.0
2009-09-14 20:35:00,2.08714,2.08715,2.08673,2.08675,9000000.0
2009-09-14 20:36:00,2.0863,2.08656,2.0863,2.08646,7000000.0
2009-09-14 20:37:00,2.08643,2.08671,2.08641,2.08668,11000000.0
2009-09-14 20:38:00,2.08701,2.08711,2.0869,2.087,10000000.0
2009-09-14 20:39:00,2.08711,2.08725,2.08686,2.08686,9000000.0
2009-09-14 20:40:00,2.08687,2.08687,2.08642,2.08653,8000000.0
2009-09-14 20:41:00,2.08647,2.08647,2.08605,2.08605,8000000.0
2009-09-14 20:42:00,2.08601,2.08601,2.08565,2.08565,5000000.0
2009-09-14 20:43:00,2.08592,2.08662,2.08592,2.08662,8000000.0
2009-09-14 20:44:00,2.08674,2.08674,2.08655,2.08656,10000000.0
2009-09-14 20:45:00,2.08639,2.08655,2.08639,2.08644,7000000.0
2009-09-14 20:46:00,2.08659,2.08685,2.08659,2.08685,8000000.0
2009-09-14 20:47:00,2.08682,2.08682,2.08666,2.08666,5000000.0
2009-09-14 20:48:00,2.08668,2.08674,2.08633,2.0864,10000000.0
2009-09-14 20:49:00,2.08624,2.08663,2.08624,2.0866,7000000.0
2009-09-14 20:50:00,2.08683,2.08687,2.0867,2.08685,8000000.0
2009-09-14 20:51:00,2.08676,2.08676,2.08653,2.08666,5000000.0
2009-09-14 20:52:00,2.08666,2.08672,2.08657,2.08657,5000000.0
2009-09-14 20:53:00,2.08655,2.0866,2.08622,2.08622,11000000.0
2009-09-14 20:54:00,2.0864,2.08669,2.0864,2.08656,11000000.0
2009-09-14 20:55:00,2.08654,2.0867,2.08645,2.08666,8000000.0
2009-09-14 20:56:00,2.08655,2.08655,2.08635,2.08647,7000000.0
2009-09-14 20:57:00,2.0863,2.0865,2.08621,2.08629,9000000.0
2009-09-14 20:58:00,2.0863,2.08642,2.08621,2.08642,5000000.0
2009-09-14 20:59:00,2.08625,2.0864,2.08606,2.08616,7000000.0
2009-09-14 21:00:00,2.08624,2.08624,2.08611,2.08616,7000000.0
2009-09-14 21:01:00,2.08614,2.08645,2.08607,2.08645,7000000.0
2009-09-14 21:02:00,2.0867,2.0867,2.08647,2.08669,7000000.0
2009-09-14 21:03:00,2.08663,2.08695,2.08663,2.08684,8000000.0
2009-09-14 21:04:00,2.08652,2.08652,2.08567,2.08567,6000000.0
2009-09-14 21:05:00,2.08638,2.08662,2.08634,2.08642,8000000.0
2009-09-14 21:06:00,2.08632,2.08687,2.08632,2.08682,8000000.0
2009-09-14 21:07:00,2.0866,2.0868,2.08652,2.0868,8000000.0
2009-09-14 21:08:00,2.08684,2.08693,2.08677,2.08688,10000000.0
2009-09-14 21:09:00,2.08686,2.08686,2.08643,2.08643,10000000.0
2009-09-14 21:10:00,2.08665,2.08666,2.08654,2.08654,8000000.0
2009-09-14 21:11:00,2.08611,2.08625,2.08607,2.08615,7000000.0
2009-09-14 21:12:00,2.0862,2.08638,2.0862,2.08638,8000000.0
2009-09-14 21:13:00,2.08628,2.08635,2.08628,2.08634,5000000.0
2009-09-14 21:14:00,2.08621,2.08621,2.08567,2.08567,6000000.0
2009-09-14 21:15:00,2.08535,2.08557,2.08509,2.08519,8000000.0
2009-09-14 21:16:00,2.08556,2.08566,2.08553,2.08553,7000000.0
2009-09-14 21:17:00,2.08569,2.08579,2.08561,2.08579,5000000.0
2009-09-14 21:18:00,2.0859,2.08643,2.0859,2.08643,7000000.0
2009-09-14 21:19:00,2.0865,2.08659,2.08645,2.08657,6000000.0
2009-09-14 21:20:00,2.08659,2.08663,2.08646,2.08646,5000000.0
2009-09-14 21:21:00,2.08651,2.08681,2.08651,2.08681,5000000.0
2009-09-14 21:22:00,2.087,2.08802,2.087,2.08802,10000000.0
2009-09-14 21:23:00,2.0882,2.0882,2.08788,2.08794,7000000.0
2009-09-14 21:24:00,2.08809,2.08837,2.08785,2.08808,8000000.0
2009-09-14 21:25:00,2.08806,2.08806,2.08795,2.08802,7000000.0
2009-09-14 21:26:00,2.08812,2.08826,2.08812,2.08812,7000000.0
2009-09-14 21:27:00,2.08821,2.08821,2.08781,2.08788,7000000.0
2009-09-14 21:28:00,2.08762,2.08762,2.08713,2.08728,7000000.0
2009-09-14 21:29:00,2.08723,2.08757,2.08723,2.08757,8000000.0
2009-09-14 21:30:00,2.08781,2.08797,2.08781,2.08788,8000000.0
2009-09-14 21:31:00,2.08785,2.08804,2.08737,2.08737,8000000.0
2009-09-14 21:32:00,2.08686,2.08686,2.08646,2.08646,7000000.0
2009-09-14 21:33:00,2.08636,2.08642,2.08615,2.08632,11000000.0
2009-09-14 21:34:00,2.08637,2.08653,2.08631,2.08653,11000000.0
2009-09-14 21:35:00,2.08635,2.0866,2.08635,2.0866,11000000.0
2009-09-14 21:36:00,2.08646,2.08682,2.08646,2.08682,8000000.0
2009-09-14 21:37:00,2.0864,2.0864,2.08617,2.08638,8000000.0
2009-09-14 21:38:00,2.08629,2.08649,2.08624,2.08649,8000000.0
2009-09-14 21:39:00,2.08649,2.08665,2.08649,2.08656,9000000.0
2009-09-14 21:40:00,2.08655,2.0869,2.08655,2.08677,7000000.0
2009-09-14 21:41:00,2.08677,2.08677,2.08644,2.08651,9000000.0
2009-09-14 21:42:00,2.08651,2.0867,2.0865,2.0867,7000000.0
2009-09-14 21:43:00,2.08717,2.08768,2.08717,2.08768,6000000.0
2009-09-14 21:44:00,2.08751,2.08751,2.08688,2.08701,8000000.0
2009-09-14 21:45:00,2.08705,2.08705,2.08668,2.0867,10000000.0
2009-09-14 21:46:00,2.08671,2.08706,2.08671,2.08706,8000000.0
2009-09-14 21:47:00,2.08684,2.08695,2.08675,2.08675,8000000.0
2009-09-14 21:48:00,2.08672,2.08678,2.08663,2.08678,5000000.0
2009-09-14 21:49:00,2.08681,2.08695,2.08681,2.08695,8000000.0
2009-09-14 21:50:00,2.08689,2.08689,2.0867,2.08681,8000000.0
2009-09-14 21:51:00,2.08689,2.08692,2.08676,2.08676,7000000.0
2009-09-14 21:52:00,2.08685,2.08734,2.08685,2.08734,7000000.0
2009-09-14 21:53:00,2.08756,2.08769,2.0875,2.08769,7000000.0
2009-09-14 21:54:00,2.08779,2.08781,2.08749,2.08781,7000000.0
2009-09-14 21:55:00,2.08706,2.08781,2.08701,2.08781,7000000.0
2009-09-14 21:56:00,2.08776,2.08779,2.08758,2.08775,8000000.0
2009-09-14 21:57:00,2.08765,2.08765,2.08675,2.08675,7000000.0
2009-09-14 21:58:00,2.08624,2.08641,2.08624,2.08637,7000000.0
2009-09-14 21:59:00,2.08632,2.08657,2.08609,2.08648,8000000.0
2009-09-14 22:00:00,2.08717,2.08717,2.08695,2.08709,5000000.0
2009-09-14 22:01:00,2.08707,2.08718,2.08689,2.08718,9000000.0
2009-09-14 22:02:00,2.08732,2.08732,2.08715,2.08719,8000000.0
2009-09-14 22:03:00,2.08713,2.08735,2.08713,2.08724,11000000.0
2009-09-14 22:04:00,2.08737,2.08738,2.08735,2.08735,5000000.0
2009-09-14 22:05:00,2.08737,2.08737,2.08711,2.08716,10000000.0
2009-09-14 22:06:00,2.08727,2.0874,2.08727,2.08737,7000000.0
2009-09-14 22:07:00,2.08728,2.08728,2.08639,2.08639,8000000.0
2009-09-14 22:08:00,2.08675,2.08689,2.08649,2.08653,8000000.0
2009-09-14 22:09:00,2.08667,2.08686,2.08664,2.08683,9000000.0
2009-09-14 22:10:00,2.08673,2.08715,2.08664,2.08664,8000000.0
2009-09-14 22:11:00,2.08673,2.0875,2.08673,2.0875,9000000.0
2009-09-14 22:12:00,2.08801,2.08801,2.08705,2.08705,8000000.0
2009-09-14 22:13:00,2.08726,2.08741,2.08644,2.08644,7000000.0
2009-09-14 22:14:00,2.08623,2.08625,2.08602,2.08608,11000000.0
2009-09-14 22:15:00,2.08627,2.08642,2.0845,2.08641,8000000.0
2009-09-14 22:16:00,2.08622,2.08622,2.08584,2.08596,6000000.0
2009-09-14 22:17:00,2.08592,2.08597,2.0858,2.08589,7000000.0
2009-09-14 22:18:00,2.08582,2.08584,2.08573,2.08583,8000000.0
2009-09-14 22:19:00,2.08599,2.08599,2.08581,2.08588,7000000.0
2009-09-14 22:20:00,2.08589,2.08596,2.08586,2.08588,7000000.0
2009-09-14 22:21:00,2.08612,2.08619,2.08606,2.08611,9000000.0
2009-09-14 22:22:00,2.08626,2.08626,2.08602,2.08607,7000000.0
2009-09-14 22:23:00,2.08606,2.08606,2.08599,2.08601,5000000.0
2009-09-14 22:24:00,2.08537,2.08551,2.08529,2.08547,7000000.0
2009-09-14 22:25:00,2.08601,2.08605,2.0858,2.08604,8000000.0
2009-09-14 22:26:00,2.08587,2.08604,2.08578,2.0859,9000000.0
2009-09-14 22:27:00,2.08586,2.08586,2.08565,2.08577,8000000.0
2009-09-14 22:28:00,2.08584,2.08584,2.08557,2.08573,8000000.0
2009-09-14 22:29:00,2.08572,2.0859,2.08572,2.0859,10000000.0
2009-09-14 22:30:00,2.08596,2.08609,2.08574,2.08609,7000000.0
2009-09-14 22:31:00,2.08599,2.08611,2.08595,2.08597,9000000.0
2009-09-14 22:32:00,2.08586,2.08606,2.08586,2.08598,8000000.0
2009-09-14 22:33:00,2.08613,2.08624,2.08599,2.08618,7000000.0
2009-09-14 22:34:00,2.08608,2.0861,2.08602,2.08605,7000000.0
2009-09-14 22:35:00,2.08608,2.08627,2.08602,2.08627,8000000.0
2009-09-14 22:36:00,2.08617,2.08628,2.08578,2.08617,10000000.0
2009-09-14 22:37:00,2.08588,2.08615,2.0857,2.08575,7000000.0
2009-09-14 22:38:00,2.08634,2.08667,2.08634,2.08661,8000000.0
2009-09-14 22:39:00,2.08653,2.08668,2.08653,2.0866,9000000.0
2009-09-14 22:40:00,2.08657,2.08657,2.08622,2.08637,7000000.0
2009-09-14 22:41:00,2.08643,2.08643,2.08543,2.0856,8000000.0
2009-09-14 22:42:00,2.08621,2.08628,2.08603,2.08619,7000000.0
2009-09-14 22:43:00,2.08605,2.08622,2.08604,2.08622,7000000.0
2009-09-14 22:44:00,2.08626,2.08655,2.08626,2.08655,7000000.0
2009-09-14 22:45:00,2.08661,2.08662,2.08638,2.08658,7000000.0
2009-09-14 22:46:00,2.08655,2.08681,2.08655,2.08681,8000000.0
2009-09-14 22:47:00,2.08697,2.08697,2.08642,2.08646,11000000.0
2009-09-14 22:48:00,2.08675,2.08679,2.08651,2.08664,8000000.0
2009-09-14 22:49:00,2.08647,2.0868,2.08647,2.0868,7000000.0
2009-09-14 22:50:00,2.08687,2.08687,2.08669,2.08684,7000000.0
2009-09-14 22:51:00,2.08663,2.08684,2.08662,2.08678,10000000.0
2009-09-14 22:52:00,2.08665,2.08665,2.08631,2.08636,8000000.0
2009-09-14 22:53:00,2.08641,2.08643,2.08632,2.08638,8000000.0
2009-09-14 22:54:00,2.08633,2.08635,2.08595,2.08595,5000000.0
2009-09-14 22:55:00,2.08567,2.08567,2.08528,2.08528,7000000.0
2009-09-14 22:56:00,2.08455,2.08466,2.08432,2.08432,7000000.0
2009-09-14 22:57:00,2.08483,2.08497,2.08463,2.08463,7000000.0
2009-09-14 22:58:00,2.0845,2.0845,2.08438,2.08447,6000000.0
2009-09-14 22:59:00,2.08423,2.08423,2.08379,2.08379,7000000.0
2009-09-14 23:00:00,2.0809,2.08356,2.0809,2.08356,8000000.0
2009-09-14 23:01:00,2.08362,2.08404,2.08362,2.08404,8000000.0
2009-09-14 23:02:00,2.08408,2.08411,2.0822,2.0822,8000000.0
2009-09-14 23:03:00,2.08254,2.08297,2.08254,2.08291,6000000.0
2009-09-14 23:04:00,2.08289,2.08298,2.08278,2.08289,8000000.0
2009-09-14 23:05:00,2.08287,2.08309,2.08287,2.08299,8000000.0
2009-09-14 23:06:00,2.08251,2.08307,2.08251,2.08305,9000000.0
2009-09-14 23:07:00,2.08316,2.08336,2.08315,2.08317,5000000.0
2009-09-14 23:08:00,2.08307,2.08314,2.08283,2.08304,7000000.0
2009-09-14 23:09:00,2.08336,2.08378,2.08321,2.08378,9000000.0
2009-09-14 23:10:00,2.08386,2.08435,2.08375,2.08435,11000000.0
2009-09-14 23:11:00,2.08422,2.08486,2.08422,2.08486,7000000.0
2009-09-14 23:12:00,2.08501,2.08511,2.08498,2.08498,6000000.0
2009-09-14 23:13:00,2.08468,2.08487,2.08468,2.08487,7000000.0
2009-09-14 23:14:00,2.08494,2.08496,2.08482,2.08496,11000000.0
2009-09-14 23:15:00,2.08487,2.08497,2.08487,2.08493,5000000.0
2009-09-14 23:16:00,2.08502,2.0853,2.08481,2.0853,11000000.0
2009-09-14 23:17:00,2.08485,2.08499,2.08433,2.08433,7000000.0
2009-09-14 23:18:00,2.08506,2.08506,2.08475,2.08475,8000000.0
2009-09-14 23:19:00,2.0847,2.08482,2.08464,2.08474,7000000.0
2009-09-14 23:20:00,2.08464,2.08464,2.08452,2.08453,9000000.0
2009-09-14 23:21:00,2.08472,2.08486,2.08468,2.08486,9000000.0
2009-09-14 23:22:00,2.08488,2.08506,2.08488,2.08506,5000000.0
2009-09-14 23:23:00,2.08524,2.08534,2.08524,2.08534,8000000.0
2009-09-14 23:24:00,2.08546,2.08546,2.08538,2.0854,7000000.0
2009-09-14 23:25:00,2.08551,2.0856,2.08551,2.0856,7000000.0
2009-09-14 23:26:00,2.0855,2.08572,2.0855,2.08566,8000000.0
2009-09-14 23:27:00,2.08535,2.08535,2.08523,2.08526,8000000.0
2009-09-14 23:28:00,2.08545,2.08556,2.08539,2.08545,10000000.0
2009-09-14 23:29:00,2.08564,2.08635,2.08552,2.08635,9000000.0
2009-09-14 23:30:00,2.08684,2.08709,2.08682,2.08706,8000000.0
2009-09-14 23:31:00,2.08708,2.0871,2.08694,2.08695,7000000.0
2009-09-14 23:32:00,2.08702,2.08705,2.08684,2.08684,8000000.0
2009-09-14 23:33:00,2.0867,2.08674,2.08655,2.08658,7000000.0
2009-09-14 23:34:00,2.08661,2.08668,2.08651,2.08662,11000000.0
2009-09-14 23:35:00,2.08658,2.08664,2.08632,2.0864,9000000.0
2009-09-14 23:36:00,2.08644,2.08676,2.08642,2.08676,7000000.0
2009-09-14 23:37:00,2.08673,2.0868,2.08667,2.0868,5000000.0
2009-09-14 23:38:00,2.08634,2.08634,2.08539,2.08539,8000000.0
2009-09-14 23:39:00,2.08683,2.08694,2.08664,2.08671,10000000.0
2009-09-14 23:40:00,2.08673,2.08683,2.08662,2.08683,7000000.0
2009-09-14 23:41:00,2.08676,2.08676,2.08624,2.08624,11000000.0
2009-09-14 23:42:00,2.08626,2.08642,2.08616,2.08632,8000000.0
2009-09-14 23:43:00,2.08645,2.08671,2.08633,2.08671,7000000.0
2009-09-14 23:44:00,2.08667,2.08687,2.08667,2.08676,7000000.0
2009-09-14 23:45:00,2.08659,2.08659,2.08621,2.08621,7000000.0
2009-09-14 23:46:00,2.08596,2.08628,2.08596,2.08628,8000000.0
2009-09-14 23:47:00,2.08612,2.08619,2.08534,2.08619,8000000.0
2009-09-14 23:48:00,2.08653,2.08678,2.08653,2.08665,7000000.0
2009-09-14 23:49:00,2.08678,2.08695,2.08653,2.08653,10000000.0
2009-09-14 23:50:00,2.08642,2.0865,2.08615,2.08615,8000000.0
2009-09-14 23:51:00,2.08606,2.08612,2.08555,2.08555,7000000.0
2009-09-14 23:52:00,2.08555,2.08591,2.08555,2.08586,11000000.0
2009-09-14 23:53:00,2.08537,2.0861,2.08537,2.0861,8000000.0
2009-09-14 23:54:00,2.0833,2.0852,2.0833,2.08507,9000000.0
2009-09-14 23:55:00,2.08578,2.08616,2.08543,2.08611,10000000.0
2009-09-14 23:56:00,2.08602,2.08625,2.08592,2.08625,8000000.0
2009-09-14 23:57:00,2.08596,2.08596,2.0854,2.08552,8000000.0
2009-09-14 23:58:00,2.0855,2.08559,2.08536,2.08536,7000000.0
2009-09-14 23:59:00,2.08532,2.08545,2.08525,2.08543,9000000.0
2009-09-15 00:00:00,2.08547,2.08547,2.08502,2.08502,7000000.0
2009-09-15 00:01:00,2.08522,2.08522,2.08464,2.08472,8000000.0
2009-09-15 00:02:00,2.08499,2.08499,2.08478,2.08482,8000000.0
2009-09-15 00:03:00,2.08507,2.08527,2.08461,2.08461,6000000.0
2009-09-15 00:04:00,2.08466,2.08493,2.08459,2.08493,7000000.0
2009-09-15 00:05:00,2.08494,2.08494,2.08482,2.08485,11000000.0
2009-09-15 00:06:00,2.08472,2.08526,2.08472,2.08526,10000000.0
2009-09-15 00:07:00,2.08539,2.0854,2.08528,2.08536,8000000.0
2009-09-15 00:08:00,2.0855,2.08586,2.0855,2.08576,6000000.0
2009-09-15 00:09:00,2.08575,2.08575,2.0855,2.0855,7000000.0
2009-09-15 00:10:00,2.08528,2.08539,2.08505,2.08505,8000000.0
2009-09-15 00:11:00,2.08512,2.08523,2.0851,2.08523,11000000.0
2009-09-15 00:12:00,2.08489,2.08538,2.08489,2.08503,7000000.0
2009-09-15 00:13:00,2.08474,2.08474,2.08398,2.084,8000000.0
2009-09-15 00:14:00,2.08384,2.08423,2.08384,2.08423,8000000.0
2009-09-15 00:15:00,2.08351,2.08411,2.08351,2.08393,8000000.0
2009-09-15 00:16:00,2.08423,2.08431,2.08421,2.08427,7000000.0
2009-09-15 00:17:00,2.08424,2.08439,2.08423,2.08437,5000000.0
2009-09-15 00:18:00,2.08485,2.08498,2.08474,2.08474,10000000.0
2009-09-15 00:19:00,2.08501,2.08507,2.08496,2.08506,11000000.0
2009-09-15 00:20:00,2.08492,2.08509,2.08492,2.08501,8000000.0
2009-09-15 00:21:00,2.08464,2.08477,2.08464,2.08471,7000000.0
2009-09-15 00:22:00,2.08472,2.08472,2.08453,2.0846,9000000.0
2009-09-15 00:23:00,2.08477,2.0852,2.08476,2.08506,8000000.0
2009-09-15 00:24:00,2.08529,2.08633,2.08529,2.08633,10000000.0
2009-09-15 00:25:00,2.08666,2.08685,2.08563,2.08563,9000000.0
2009-09-15 00:26:00,2.08535,2.08538,2.08517,2.08526,7000000.0
2009-09-15 00:27:00,2.08453,2.0852,2.08452,2.08484,9000000.0
2009-09-15 00:28:00,2.08521,2.08526,2.08511,2.08511,9000000.0
2009-09-15 00:29:00,2.08504,2.08513,2.08504,2.08506,8000000.0
2009-09-15 00:30:00,2.08506,2.08506,2.08477,2.08495,11000000.0
2009-09-15 00:31:00,2.08527,2.08702,2.08527,2.08702,8000000.0
2009-09-15 00:32:00,2.0874,2.0874,2.08596,2.08596,5000000.0
2009-09-15 00:33:00,2.08559,2.08578,2.08547,2.08548,7000000.0
2009-09-15 00:34:00,2.08604,2.08604,2.0859,2.08602,8000000.0
2009-09-15 00:35:00,2.08607,2.08614,2.08603,2.08609,10000000.0
2009-09-15 00:36:00,2.0855,2.08558,2.08534,2.08548,7000000.0
2009-09-15 00:37:00,2.08618,2.08622,2.08608,2.08621,8000000.0
2009-09-15 00:38:00,2.08623,2.08627,2.08584,2.08614,7000000.0
2009-09-15 00:39:00,2.08581,2.08595,2.08542,2.08553,10000000.0
2009-09-15 00:40:00,2.08615,2.08615,2.08553,2.08553,7000000.0
2009-09-15 00:41:00,2.08615,2.08625,2.08589,2.08589,10000000.0
2009-09-15 00:42:00,2.08526,2.08595,2.08526,2.08572,11000000.0
2009-09-15 00:43:00,2.08538,2.08572,2.08538,2.08562,8000000.0
2009-09-15 00:44:00,2.08579,2.08579,2.0856,2.0856,5000000.0
2009-09-15 00:45:00,2.08556,2.08583,2.08533,2.08583,8000000.0
2009-09-15 00:46:00,2.08566,2.08585,2.08555,2.08555,11000000.0
2009-09-15 00:47:00,2.08569,2.08633,2.08569,2.08633,7000000.0
2009-09-15 00:48:00,2.08648,2.08649,2.08636,2.08645,10000000.0
2009-09-15 00:49:00,2.08634,2.08634,2.08595,2.08595,10000000.0
2009-09-15 00:50:00,2.08604,2.08604,2.08571,2.08571,8000000.0
2009-09-15 00:51:00,2.0858,2.08599,2.08577,2.08586,7000000.0
2009-09-15 00:52:00,2.08589,2.08595,2.08581,2.08591,8000000.0
2009-09-15 00:53:00,2.0861,2.08656,2.0861,2.08656,10000000.0
2009-09-15 00:54:00,2.08651,2.08669,2.08651,2.08662,8000000.0
2009-09-15 00:55:00,2.0866,2.08675,2.0866,2.08667,7000000.0
2009-09-15 00:56:00,2.08672,2.08693,2.08672,2.08693,7000000.0
2009-09-15 00:57:00,2.08678,2.08702,2.08663,2.08663,10000000.0
2009-09-15 00:58:00,2.08671,2.08679,2.08666,2.08679,6000000.0
2009-09-15 00:59:00,2.08682,2.08684,2.08676,2.08679,7000000.0
2009-09-15 01:00:00,2.08683,2.08683,2.08665,2.08683,9000000.0
2009-09-15 01:01:00,2.08715,2.08741,2.08699,2.08699,7000000.0
2009-09-15 01:02:00,2.08692,2.08692,2.08653,2.08673,8000000.0
2009-09-15 01:03:00,2.08696,2.08696,2.08645,2.08664,10000000.0
2009-09-15 01:04:00,2.08643,2.08656,2.08633,2.08642,8000000.0
2009-09-15 01:05:00,2.08661,2.0867,2.0864,2.0864,7000000.0
2009-09-15 01:06:00,2.08632,2.08632,2.08579,2.08579,8000000.0
2009-09-15 01:07:00,2.08608,2.0863,2.08608,2.08613,6000000.0
2009-09-15 01:08:00,2.0862,2.0862,2.08594,2.08594,8000000.0
2009-09-15 01:09:00,2.08575,2.08627,2.08575,2.08616,7000000.0
2009-09-15 01:10:00,2.08612,2.08612,2.08561,2.08561,11000000.0
2009-09-15 01:11:00,2.08571,2.08581,2.08555,2.08572,11000000.0
2009-09-15 01:12:00,2.08589,2.08589,2.08578,2.08578,6000000.0
2009-09-15 01:13:00,2.08587,2.08596,2.08582,2.0859,7000000.0
2009-09-15 01:14:00,2.08603,2.08614,2.0859,2.08603,8000000.0
2009-09-15 01:15:00,2.08619,2.08619,2.08605,2.0861,7000000.0
2009-09-15 01:16:00,2.0861,2.08616,2.08603,2.08614,9000000.0
2009-09-15 01:17:00,2.08625,2.08625,2.0861,2.08619,8000000.0
2009-09-15 01:18:00,2.08616,2.0862,2.0861,2.08611,5000000.0
2009-09-15 01:19:00,2.08609,2.08613,2.086,2.08609,7000000.0
2009-09-15 01:20:00,2.08603,2.0861,2.08596,2.08596,8000000.0
2009-09-15 01:21:00,2.08586,2.08613,2.08586,2.08604,7000000.0
2009-09-15 01:22:00,2.08596,2.08605,2.08591,2.08605,7000000.0
2009-09-15 01:23:00,2.0861,2.08622,2.08602,2.08607,7000000.0
2009-09-15 01:24:00,2.08654,2.08688,2.08654,2.08688,11000000.0
2009-09-15 01:25:00,2.08668,2.08671,2.0861,2.08671,7000000.0
2009-09-15 01:26:00,2.08739,2.08739,2.08604,2.08606,8000000.0
2009-09-15 01:27:00,2.0863,2.08695,2.0863,2.08695,7000000.0
2009-09-15 01:28:00,2.08693,2.08706,2.08689,2.08706,8000000.0
2009-09-15 01:29:00,2.08695,2.08711,2.08695,2.08702,10000000.0
2009-09-15 01:30:00,2.08696,2.08696,2.08624,2.08643,7000000.0
2009-09-15 01:31:00,2.08631,2.08702,2.08631,2.08702,6000000.0
2009-09-15 01:32:00,2.08683,2.0869,2.08623,2.08624,9000000.0
2009-09-15 01:33:00,2.08605,2.08635,2.08596,2.08635,7000000.0
2009-09-15 01:34:00,2.08635,2.08655,2.08632,2.08632,11000000.0
2009-09-15 01:35:00,2.08637,2.08663,2.08637,2.08663,8000000.0
2009-09-15 01:36:00,2.08656,2.08656,2.08626,2.08647,6000000.0
2009-09-15 01:37:00,2.08654,2.08655,2.08645,2.08654,8000000.0
2009-09-15 01:38:00,2.08664,2.08699,2.08661,2.08699,7000000.0
2009-09-15 01:39:00,2.087,2.08742,2.0867,2.08742,9000000.0
2009-09-15 01:40:00,2.08766,2.08766,2.08737,2.08756,11000000.0
2009-09-15 01:41:00,2.08739,2.08751,2.08739,2.08744,8000000.0
2009-09-15 01:42:00,2.08741,2.08744,2.08726,2.08744,6000000.0
2009-09-15 01:43:00,2.08759,2.08769,2.08752,2.08752,9000000.0
2009-09-15 01:44:00,2.08757,2.08757,2.08736,2.08739,8000000.0
2009-09-15 01:45:00,2.08757,2.08765,2.0875,2.08753,7000000.0
2009-09-15 01:46:00,2.08762,2.08797,2.08762,2.08797,7000000.0
2009-09-15 01:47:00,2.08802,2.08802,2.08788,2.08793,7000000.0
2009-09-15 01:48:00,2.08792,2.08807,2.08782,2.08807,8000000.0
2009-09-15 01:49:00,2.08774,2.08779,2.08738,2.08757,8000000.0
2009-09-15 01:50:00,2.08795,2.08795,2.08761,2.08761,7000000.0
2009-09-15 01:51:00,2.08784,2.08801,2.08784,2.08795,5000000.0
2009-09-15 01:52:00,2.08786,2.08807,2.08784,2.08807,8000000.0
2009-09-15 01:53:00,2.08796,2.08803,2.08783,2.08783,8000000.0
2009-09-15 01:54:00,2.08788,2.08794,2.08778,2.08778,10000000.0
2009-09-15 01:55:00,2.08798,2.08803,2.08775,2.08783,9000000.0
2009-09-15 01:56:00,2.08787,2.08862,2.08638,2.08807,10000000.0
2009-09-15 01:57:00,2.08771,2.08773,2.08751,2.08764,9000000.0
2009-09-15 01:58:00,2.08747,2.08747,2.08706,2.08713,8000000.0
2009-09-15 01:59:00,2.0871,2.08728,2.0871,2.08719,7000000.0
2009-09-15 02:00:00,2.08705,2.08705,2.0868,2.08691,11000000.0
2009-09-15 02:01:00,2.08708,2.08708,2.08673,2.08673,10000000.0
2009-09-15 02:02:00,2.08696,2.08696,2.08669,2.08669,13000000.0
2009-09-15 02:03:00,2.08731,2.08751,2.08727,2.08751,17000000.0
2009-09-15 02:04:00,2.08753,2.08756,2.08723,2.08723,12000000.0
2009-09-15 02:05:00,2.0872,2.08748,2.08714,2.08748,9000000.0
2009-09-15 02:06:00,2.08716,2.08716,2.08708,2.0871,7000000.0
2009-09-15 02:07:00,2.08701,2.08701,2.08675,2.08691,13000000.0
2009-09-15 02:08:00,2.08733,2.08733,2.08675,2.08695,16000000.0
2009-09-15 02:09:00,2.08682,2.08684,2.08658,2.08684,10000000.0
2009-09-15 02:10:00,2.08651,2.08651,2.08535,2.08535,8000000.0
2009-09-15 02:11:00,2.08491,2.08531,2.08481,2.08531,7000000.0
2009-09-15 02:12:00,2.08528,2.08532,2.08506,2.08506,14000000.0
2009-09-15 02:13:00,2.08483,2.08483,2.08447,2.08454,7000000.0
2009-09-15 02:14:00,2.08453,2.0846,2.08449,2.0846,7000000.0
2009-09-15 02:15:00,2.08448,2.08448,2.08379,2.08379,7000000.0
2009-09-15 02:16:00,2.08354,2.0839,2.08354,2.08388,8000000.0
2009-09-15 02:17:00,2.08347,2.08362,2.08339,2.08339,7000000.0
2009-09-15 02:18:00,2.08317,2.08317,2.08253,2.08255,11000000.0
2009-09-15 02:19:00,2.08238,2.08245,2.08233,2.08244,7000000.0
2009-09-15 02:20:00,2.08261,2.08288,2.08261,2.08281,12000000.0
2009-09-15 02:21:00,2.08323,2.08459,2.08323,2.08459,12000000.0
2009-09-15 02:22:00,2.0849,2.0849,2.08448,2.08482,7000000.0
2009-09-15 02:23:00,2.0847,2.0847,2.08409,2.08413,9000000.0
2009-09-15 02:24:00,2.08414,2.08429,2.08412,2.08429,8000000.0
2009-09-15 02:25:00,2.0844,2.08463,2.0844,2.08463,16000000.0
2009-09-15 02:26:00,2.08445,2.08464,2.08417,2.08417,20000000.0
2009-09-15 02:27:00,2.08417,2.08438,2.08417,2.08425,18000000.0
2009-09-15 02:28:00,2.08489,2.08534,2.08489,2.08513,10000000.0
2009-09-15 02:29:00,2.08462,2.08479,2.08462,2.08465,5000000.0
2009-09-15 02:30:00,2.08458,2.08458,2.08439,2.08456,10000000.0
2009-09-15 02:31:00,2.08435,2.08435,2.08378,2.08378,9000000.0
2009-09-15 02:32:00,2.08343,2.08364,2.08343,2.08364,15000000.0
2009-09-15 02:33:00,2.08355,2.08356,2.08337,2.08337,14000000.0
2009-09-15 02:34:00,2.08327,2.08327,2.08313,2.08313,9000000.0
2009-09-15 02:35:00,2.08336,2.08355,2.08336,2.08347,7000000.0
2009-09-15 02:36:00,2.08339,2.08379,2.08339,2.08375,11000000.0
2009-09-15 02:37:00,2.08421,2.08426,2.08405,2.08405,7000000.0
2009-09-15 02:38:00,2.08407,2.08412,2.08391,2.08412,7000000.0
2009-09-15 02:39:00,2.08409,2.08409,2.08378,2.08382,13000000.0
2009-09-15 02:40:00,2.08375,2.08387,2.0837,2.08387,11000000.0
2009-09-15 02:41:00,2.08371,2.08373,2.08366,2.08366,8000000.0
2009-09-15 02:42:00,2.08372,2.08418,2.08368,2.08413,10000000.0
2009-09-15 02:43:00,2.08439,2.08468,2.08439,2.08439,8000000.0
2009-09-15 02:44:00,2.08448,2.08466,2.0844,2.08462,10000000.0
2009-09-15 02:45:00,2.08438,2.08438,2.08393,2.0841,10000000.0
2009-09-15 02:46:00,2.08403,2.08409,2.08387,2.08387,10000000.0
2009-09-15 02:47:00,2.08386,2.08395,2.08385,2.08395,8000000.0
2009-09-15 02:48:00,2.0839,2.0842,2.0839,2.084,11000000.0
2009-09-15 02:49:00,2.08415,2.08435,2.08408,2.08427,10000000.0
2009-09-15 02:50:00,2.08418,2.08418,2.08371,2.08371,5000000.0
2009-09-15 02:51:00,2.08339,2.08352,2.08338,2.08347,5000000.0
2009-09-15 02:52:00,2.08358,2.08365,2.08319,2.08332,8000000.0
2009-09-15 02:53:00,2.0835,2.0835,2.08322,2.08344,8000000.0
2009-09-15 02:54:00,2.08357,2.08374,2.0834,2.08374,7000000.0
2009-09-15 02:55:00,2.08388,2.08388,2.08353,2.08371,8000000.0
2009-09-15 02:56:00,2.08382,2.08413,2.08377,2.08408,7000000.0
2009-09-15 02:57:00,2.08376,2.08487,2.08376,2.08472,8000000.0
2009-09-15 02:58:00,2.08463,2.08468,2.08438,2.08456,12000000.0
2009-09-15 02:59:00,2.08457,2.08524,2.08454,2.08524,19000000.0
2009-09-15 03:00:00,2.08531,2.08531,2.08487,2.08495,7000000.0
2009-09-15 03:01:00,2.08457,2.08497,2.08449,2.08497,10000000.0
2009-09-15 03:02:00,2.08507,2.08507,2.08465,2.08495,7000000.0
2009-09-15 03:03:00,2.08488,2.08488,2.08435,2.08441,5000000.0
2009-09-15 03:04:00,2.08447,2.08456,2.08432,2.08432,7000000.0
2009-09-15 03:05:00,2.08425,2.08487,2.08425,2.08487,10000000.0
2009-09-15 03:06:00,2.08484,2.0849,2.08458,2.08468,11000000.0
2009-09-15 03:07:00,2.08477,2.08621,2.08477,2.0862,5000000.0
2009-09-15 03:08:00,2.08584,2.08589,2.08566,2.08577,8000000.0
2009-09-15 03:09:00,2.08581,2.08581,2.08544,2.08547,10000000.0
2009-09-15 03:10:00,2.08543,2.08543,2.08513,2.08513,10000000.0
2009-09-15 03:11:00,2.085,2.08501,2.08486,2.08494,8000000.0
2009-09-15 03:12:00,2.08524,2.08532,2.08523,2.08525,7000000.0
2009-09-15 03:13:00,2.08528,2.08548,2.08527,2.08532,10000000.0
2009-09-15 03:14:00,2.08482,2.08482,2.08442,2.08464,16000000.0
2009-09-15 03:15:00,2.08456,2.08487,2.08424,2.08464,11000000.0
2009-09-15 03:16:00,2.08474,2.08474,2.08439,2.08439,5000000.0
2009-09-15 03:17:00,2.08409,2.08439,2.08409,2.08425,8000000.0
2009-09-15 03:18:00,2.08435,2.0844,2.0842,2.0844,6000000.0
2009-09-15 03:19:00,2.08427,2.08481,2.08422,2.08472,7000000.0
2009-09-15 03:20:00,2.08456,2.08463,2.08441,2.08441,7000000.0
2009-09-15 03:21:00,2.08457,2.0846,2.08434,2.08439,7000000.0
2009-09-15 03:22:00,2.08456,2.08456,2.0825,2.08431,8000000.0
2009-09-15 03:23:00,2.08432,2.08452,2.08431,2.08452,5000000.0
2009-09-15 03:24:00,2.08458,2.08475,2.08458,2.08465,7000000.0
2009-09-15 03:25:00,2.08472,2.08488,2.08466,2.08488,23000000.0
2009-09-15 03:26:00,2.08465,2.0847,2.08426,2.08426,9000000.0
2009-09-15 03:27:00,2.08417,2.08456,2.08415,2.08456,7000000.0
2009-09-15 03:28:00,2.08452,2.08459,2.08452,2.08457,7000000.0
2009-09-15 03:29:00,2.08446,2.08451,2.08439,2.0844,6000000.0
2009-09-15 03:30:00,2.08415,2.08415,2.08377,2.08397,10000000.0
2009-09-15 03:31:00,2.08427,2.08427,2.08395,2.08395,5000000.0
2009-09-15 03:32:00,2.08378,2.08378,2.08359,2.08359,10000000.0
2009-09-15 03:33:00,2.08415,2.08492,2.08415,2.08492,7000000.0
2009-09-15 03:34:00,2.08481,2.08687,2.08481,2.08687,11000000.0
2009-09-15 03:35:00,2.08499,2.08573,2.08499,2.08573,8000000.0
2009-09-15 03:36:00,2.08586,2.08637,2.08582,2.08637,8000000.0
2009-09-15 03:37:00,2.08614,2.08659,2.08614,2.08629,8000000.0
2009-09-15 03:38:00,2.08619,2.08619,2.08544,2.08544,8000000.0
2009-09-15 03:39:00,2.08558,2.08633,2.08558,2.08633,10000000.0
2009-09-15 03:40:00,2.08665,2.08665,2.08597,2.08597,6000000.0
2009-09-15 03:41:00,2.0857,2.0857,2.08556,2.08556,8000000.0
2009-09-15 03:42:00,2.08517,2.08517,2.085,2.08514,7000000.0
2009-09-15 03:43:00,2.08461,2.08461,2.08328,2.08328,9000000.0
2009-09-15 03:44:00,2.08363,2.08425,2.08363,2.08425,9000000.0
2009-09-15 03:45:00,2.08434,2.08478,2.08423,2.08472,7000000.0
2009-09-15 03:46:00,2.08483,2.08516,2.08468,2.08468,8000000.0
2009-09-15 03:47:00,2.08483,2.08507,2.08479,2.08495,9000000.0
2009-09-15 03:48:00,2.08475,2.08476,2.08452,2.08452,10000000.0
2009-09-15 03:49:00,2.08482,2.08491,2.08475,2.08491,23000000.0
2009-09-15 03:50:00,2.08483,2.08484,2.08459,2.0847,7000000.0
2009-09-15 03:51:00,2.08443,2.08452,2.08439,2.08452,8000000.0
2009-09-15 03:52:00,2.08475,2.08475,2.08426,2.08426,9000000.0
2009-09-15 03:53:00,2.08429,2.08435,2.08424,2.08435,8000000.0
2009-09-15 03:54:00,2.08434,2.08466,2.08427,2.08464,9000000.0
2009-09-15 03:55:00,2.08421,2.08421,2.08365,2.08365,10000000.0
2009-09-15 03:56:00,2.08339,2.08339,2.08304,2.08321,12000000.0
2009-09-15 03:57:00,2.08353,2.08353,2.08338,2.08352,9000000.0
2009-09-15 03:58:00,2.08399,2.08404,2.0838,2.0838,8000000.0
2009-09-15 03:59:00,2.08362,2.08387,2.08362,2.08373,7000000.0
2009-09-15 04:00:00,2.08322,2.08322,2.08281,2.08281,18000000.0
2009-09-15 04:01:00,2.08276,2.08327,2.08276,2.08291,8000000.0
2009-09-15 04:02:00,2.08298,2.08305,2.08278,2.08295,25000000.0
2009-09-15 04:03:00,2.0829,2.08305,2.08275,2.08284,12000000.0
2009-09-15 04:04:00,2.08288,2.08288,2.08276,2.08277,9000000.0
2009-09-15 04:05:00,2.08288,2.08328,2.08286,2.08296,7000000.0
2009-09-15 04:06:00,2.08265,2.08281,2.08215,2.08215,11000000.0
2009-09-15 04:07:00,2.08319,2.08325,2.08319,2.08325,7000000.0
2009-09-15 04:08:00,2.08319,2.08319,2.08307,2.08311,10000000.0
2009-09-15 04:09:00,2.08305,2.08305,2.08298,2.08298,5000000.0
2009-09-15 04:10:00,2.08297,2.08314,2.08297,2.08307,9000000.0
2009-09-15 04:11:00,2.08312,2.08318,2.08303,2.08306,7000000.0
2009-09-15 04:12:00,2.08301,2.08301,2.0827,2.0827,6000000.0
2009-09-15 04:13:00,2.08273,2.0829,2.08273,2.0828,8000000.0
2009-09-15 04:14:00,2.08267,2.08273,2.08267,2.08269,7000000.0
2009-09-15 04:15:00,2.08274,2.08324,2.08274,2.08324,8000000.0
2009-09-15 04:16:00,2.08329,2.08329,2.08307,2.08307,8000000.0
2009-09-15 04:17:00,2.08306,2.08306,2.0829,2.08292,19000000.0
2009-09-15 04:18:00,2.08289,2.08292,2.08282,2.08292,8000000.0
2009-09-15 04:19:00,2.08278,2.08303,2.08267,2.08303,21000000.0
2009-09-15 04:20:00,2.08306,2.08316,2.08287,2.08296,11000000.0
2009-09-15 04:21:00,2.083,2.083,2.08293,2.08296,7000000.0
2009-09-15 04:22:00,2.08303,2.08364,2.08303,2.08352,8000000.0
2009-09-15 04:23:00,2.08337,2.08366,2.08297,2.08366,9000000.0
2009-09-15 04:24:00,2.08373,2.08484,2.08373,2.08484,12000000.0
2009-09-15 04:25:00,2.08498,2.08501,2.08455,2.08455,9000000.0
2009-09-15 04:26:00,2.08399,2.08399,2.08349,2.08349,8000000.0
2009-09-15 04:27:00,2.0835,2.0835,2.08321,2.08321,9000000.0
2009-09-15 04:28:00,2.0832,2.08334,2.0832,2.0833,14000000.0
2009-09-15 04:29:00,2.08329,2.08338,2.08327,2.08338,16000000.0
2009-09-15 04:30:00,2.08349,2.08404,2.08349,2.08404,25000000.0
2009-09-15 04:31:00,2.08397,2.0843,2.08397,2.0843,5000000.0
2009-09-15 04:32:00,2.08399,2.08408,2.08399,2.08404,12000000.0
2009-09-15 04:33:00,2.08402,2.08427,2.08378,2.08378,10000000.0
2009-09-15 04:34:00,2.08394,2.08395,2.08366,2.08375,15000000.0
2009-09-15 04:35:00,2.08397,2.08413,2.08392,2.08413,9000000.0
2009-09-15 04:36:00,2.08444,2.08444,2.0841,2.08418,7000000.0
2009-09-15 04:37:00,2.08418,2.0843,2.08407,2.08415,7000000.0
2009-09-15 04:38:00,2.08359,2.08412,2.08359,2.08412,6000000.0
2009-09-15 04:39:00,2.08383,2.08383,2.08375,2.08379,5000000.0
2009-09-15 04:40:00,2.08372,2.08396,2.08368,2.08396,11000000.0
2009-09-15 04:41:00,2.08393,2.08398,2.08348,2.08348,9000000.0
2009-09-15 04:42:00,2.08345,2.08385,2.08345,2.08385,11000000.0
2009-09-15 04:43:00,2.08383,2.08383,2.08342,2.08342,9000000.0
2009-09-15 04:44:00,2.08335,2.08341,2.08328,2.08337,8000000.0
2009-09-15 04:45:00,2.08324,2.08364,2.08324,2.08361,9000000.0
2009-09-15 04:46:00,2.08358,2.08386,2.08358,2.08377,7000000.0
2009-09-15 04:47:00,2.08402,2.08422,2.08402,2.08422,8000000.0
2009-09-15 04:48:00,2.08394,2.084,2.08394,2.08395,7000000.0
2009-09-15 04:49:00,2.08328,2.0836,2.0832,2.0836,6000000.0
2009-09-15 04:50:00,2.084,2.08409,2.08398,2.08398,7000000.0
2009-09-15 04:51:00,2.08369,2.08369,2.08353,2.08366,15000000.0
2009-09-15 04:52:00,2.08357,2.08372,2.08357,2.08366,9000000.0
2009-09-15 04:53:00,2.08344,2.08354,2.08328,2.08354,8000000.0
2009-09-15 04:54:00,2.08346,2.08355,2.08336,2.08336,11000000.0
2009-09-15 04:55:00,2.0837,2.0837,2.08281,2.08281,11000000.0
2009-09-15 04:56:00,2.08301,2.08302,2.08296,2.08297,12000000.0
2009-09-15 04:57:00,2.08296,2.08302,2.08269,2.08269,8000000.0
2009-09-15 04:58:00,2.08297,2.08314,2.08278,2.08282,9000000.0
2009-09-15 04:59:00,2.08268,2.08268,2.0821,2.08212,12000000.0
2009-09-15 05:00:00,2.08272,2.08275,2.0827,2.0827,9000000.0
2009-09-15 05:01:00,2.08243,2.08268,2.08243,2.08258,7000000.0
2009-09-15 05:02:00,2.08262,2.08266,2.08242,2.08246,7000000.0
2009-09-15 05:03:00,2.0825,2.08278,2.0825,2.08278,8000000.0
2009-09-15 05:04:00,2.08266,2.08272,2.08257,2.08272,9000000.0
2009-09-15 05:05:00,2.0828,2.08285,2.08276,2.08284,13000000.0
2009-09-15 05:06:00,2.08339,2.08339,2.08283,2.08283,8000000.0
2009-09-15 05:07:00,2.08295,2.08354,2.08295,2.08354,10000000.0
2009-09-15 05:08:00,2.0835,2.08367,2.0835,2.08355,7000000.0
2009-09-15 05:09:00,2.08327,2.0835,2.08327,2.0835,16000000.0
2009-09-15 05:10:00,2.08343,2.08361,2.08343,2.08361,12000000.0
2009-09-15 05:11:00,2.08366,2.08382,2.08365,2.08373,11000000.0
2009-09-15 05:12:00,2.08373,2.08379,2.08368,2.08379,16000000.0
2009-09-15 05:13:00,2.08371,2.08371,2.08361,2.08361,6000000.0
2009-09-15 05:14:00,2.08356,2.08368,2.08356,2.08368,12000000.0
2009-09-15 05:15:00,2.0838,2.08391,2.0838,2.08391,8000000.0
2009-09-15 05:16:00,2.08399,2.084,2.08393,2.08393,11000000.0
2009-09-15 05:17:00,2.08392,2.0841,2.08392,2.084,9000000.0
2009-09-15 05:18:00,2.08363,2.08378,2.08327,2.08365,16000000.0
2009-09-15 05:19:00,2.08386,2.08386,2.0836,2.0836,9000000.0
2009-09-15 05:20:00,2.08372,2.08413,2.08372,2.08373,11000000.0
2009-09-15 05:21:00,2.08372,2.08383,2.08365,2.08382,15000000.0
2009-09-15 05:22:00,2.08385,2.08385,2.08361,2.08364,28000000.0
2009-09-15 05:23:00,2.08354,2.08356,2.08346,2.08353,26000000.0
2009-09-15 05:24:00,2.08363,2.08372,2.08363,2.08367,27000000.0
2009-09-15 05:25:00,2.08369,2.08386,2.08347,2.08347,47000000.0
2009-09-15 05:26:00,2.08373,2.08381,2.08359,2.08366,38000000.0
2009-09-15 05:27:00,2.08367,2.08367,2.08341,2.08354,7000000.0
2009-09-15 05:28:00,2.08355,2.08355,2.08323,2.08341,22000000.0
2009-09-15 05:29:00,2.08331,2.08331,2.08291,2.08291,11000000.0
2009-09-15 05:30:00,2.08264,2.08265,2.08252,2.08252,7000000.0
2009-09-15 05:31:00,2.08278,2.08298,2.0827,2.08286,10000000.0
2009-09-15 05:32:00,2.08272,2.08294,2.08272,2.0828,10000000.0
2009-09-15 05:33:00,2.08278,2.08294,2.08278,2.08288,8000000.0
2009-09-15 05:34:00,2.08294,2.08298,2.08289,2.08292,8000000.0
2009-09-15 05:35:00,2.0828,2.08299,2.08278,2.08278,10000000.0
2009-09-15 05:36:00,2.08266,2.08266,2.08237,2.08247,15000000.0
2009-09-15 05:37:00,2.0827,2.08279,2.08269,2.08279,11000000.0
2009-09-15 05:38:00,2.0827,2.08271,2.08261,2.08263,11000000.0
2009-09-15 05:39:00,2.08287,2.08312,2.08267,2.08301,7000000.0
2009-09-15 05:40:00,2.08301,2.08316,2.08301,2.08305,5000000.0
2009-09-15 05:41:00,2.08302,2.08302,2.08294,2.08294,9000000.0
2009-09-15 05:42:00,2.08297,2.08297,2.08279,2.08279,16000000.0
2009-09-15 05:43:00,2.08284,2.08284,2.08249,2.08255,8000000.0
2009-09-15 05:44:00,2.0827,2.0829,2.0827,2.0829,9000000.0
2009-09-15 05:45:00,2.08279,2.08279,2.08234,2.08234,13000000.0
2009-09-15 05:46:00,2.08236,2.08236,2.08231,2.08236,10000000.0
2009-09-15 05:47:00,2.08235,2.08235,2.08228,2.0823,15000000.0
2009-09-15 05:48:00,2.08228,2.08228,2.08222,2.08226,11000000.0
2009-09-15 05:49:00,2.08227,2.08233,2.08227,2.08228,8000000.0
2009-09-15 05:50:00,2.08231,2.08241,2.08231,2.08239,13000000.0
2009-09-15 05:51:00,2.0825,2.0825,2.08239,2.08245,30000000.0
2009-09-15 05:52:00,2.08237,2.08237,2.0823,2.08233,15000000.0
2009-09-15 05:53:00,2.08235,2.08237,2.08231,2.08237,8000000.0
2009-09-15 05:54:00,2.08247,2.08258,2.08247,2.08254,16000000.0
2009-09-15 05:55:00,2.08244,2.08296,2.08244,2.08296,11000000.0
2009-09-15 05:56:00,2.08293,2.08294,2.08288,2.08294,33000000.0
2009-09-15 05:57:00,2.08293,2.083,2.08293,2.08294,11000000.0
2009-09-15 05:58:00,2.08307,2.08319,2.08306,2.08313,19000000.0
2009-09-15 05:59:00,2.08312,2.08319,2.083,2.08315,12000000.0
2009-09-15 06:00:00,2.08318,2.08321,2.08294,2.08301,25000000.0
2009-09-15 06:01:00,2.08298,2.083,2.08284,2.08292,16000000.0
2009-09-15 06:02:00,2.08297,2.08297,2.08258,2.08258,13000000.0
2009-09-15 06:03:00,2.08258,2.08291,2.08258,2.08286,22000000.0
2009-09-15 06:04:00,2.08312,2.08312,2.08291,2.08304,11000000.0
2009-09-15 06:05:00,2.08301,2.08305,2.08299,2.08305,9000000.0
2009-09-15 06:06:00,2.08283,2.08301,2.08279,2.08279,8000000.0
2009-09-15 06:07:00,2.08276,2.08281,2.08233,2.08233,10000000.0
2009-09-15 06:08:00,2.08239,2.08264,2.08233,2.08264,8000000.0
2009-09-15 06:09:00,2.08272,2.08296,2.08272,2.08296,10000000.0
2009-09-15 06:10:00,2.08305,2.08321,2.0828,2.08321,8000000.0
2009-09-15 06:11:00,2.08306,2.08306,2.08243,2.08243,7000000.0
2009-09-15 06:12:00,2.08247,2.08249,2.08232,2.08244,10000000.0
2009-09-15 06:13:00,2.0825,2.0825,2.08227,2.08227,15000000.0
2009-09-15 06:14:00,2.08236,2.08238,2.08226,2.08226,10000000.0
2009-09-15 06:15:00,2.08231,2.08241,2.08223,2.08241,18000000.0
2009-09-15 06:16:00,2.08243,2.08252,2.08239,2.08249,11000000.0
2009-09-15 06:17:00,2.08243,2.08252,2.08243,2.08246,7000000.0
2009-09-15 06:18:00,2.08247,2.08261,2.08247,2.08257,13000000.0
2009-09-15 06:19:00,2.08264,2.08292,2.08264,2.08279,12000000.0
2009-09-15 06:20:00,2.08277,2.08292,2.08265,2.08265,18000000.0
2009-09-15 06:21:00,2.0826,2.08285,2.08256,2.08285,26000000.0
2009-09-15 06:22:00,2.08284,2.08284,2.08275,2.08277,6000000.0
2009-09-15 06:23:00,2.08157,2.08186,2.08157,2.08186,11000000.0
2009-09-15 06:24:00,2.08199,2.08262,2.08199,2.08246,11000000.0
2009-09-15 06:25:00,2.08271,2.08271,2.08251,2.08251,10000000.0
2009-09-15 06:26:00,2.08243,2.08266,2.08243,2.08264,7000000.0
2009-09-15 06:27:00,2.0828,2.08302,2.0828,2.08302,8000000.0
2009-09-15 06:28:00,2.08289,2.08292,2.08276,2.08276,7000000.0
2009-09-15 06:29:00,2.08296,2.08312,2.08296,2.08296,9000000.0
2009-09-15 06:30:00,2.08291,2.08305,2.08291,2.08303,11000000.0
2009-09-15 06:31:00,2.08303,2.08303,2.08289,2.08291,20000000.0
2009-09-15 06:32:00,2.0829,2.08306,2.08278,2.08306,31000000.0
2009-09-15 06:33:00,2.0832,2.08352,2.0832,2.08352,17000000.0
2009-09-15 06:34:00,2.08345,2.08345,2.08325,2.08343,9000000.0
2009-09-15 06:35:00,2.08345,2.08345,2.08337,2.08338,8000000.0
2009-09-15 06:36:00,2.083,2.08325,2.083,2.0832,10000000.0
2009-09-15 06:37:00,2.0834,2.0834,2.0833,2.0833,7000000.0
2009-09-15 06:38:00,2.08331,2.08331,2.08307,2.08321,8000000.0
2009-09-15 06:39:00,2.08331,2.08355,2.0831,2.0831,12000000.0
2009-09-15 06:40:00,2.08282,2.083,2.08282,2.08287,7000000.0
2009-09-15 06:41:00,2.08309,2.08309,2.08286,2.08286,7000000.0
2009-09-15 06:42:00,2.08294,2.08321,2.08294,2.08321,6000000.0
2009-09-15 06:43:00,2.08346,2.08349,2.08321,2.08321,9000000.0
2009-09-15 06:44:00,2.0832,2.0834,2.08318,2.08338,11000000.0
2009-09-15 06:45:00,2.08303,2.08323,2.08303,2.08316,8000000.0
2009-09-15 06:46:00,2.08302,2.08302,2.08293,2.08297,8000000.0
2009-09-15 06:47:00,2.08301,2.08301,2.08108,2.08294,8000000.0
2009-09-15 06:48:00,2.08288,2.08288,2.08238,2.08238,8000000.0
2009-09-15 06:49:00,2.08234,2.08237,2.08224,2.08233,9000000.0
2009-09-15 06:50:00,2.08224,2.08224,2.08217,2.08217,9000000.0
2009-09-15 06:51:00,2.08212,2.08212,2.08199,2.08199,11000000.0
2009-09-15 06:52:00,2.082,2.08204,2.08192,2.08192,7000000.0
2009-09-15 06:53:00,2.08197,2.08202,2.08194,2.08194,8000000.0
2009-09-15 06:54:00,2.08201,2.08209,2.08198,2.08204,11000000.0
2009-09-15 06:55:00,2.08204,2.08243,2.08204,2.08243,8000000.0
2009-09-15 06:56:00,2.0826,2.0826,2.08224,2.08224,13000000.0
2009-09-15 06:57:00,2.08198,2.08256,2.08198,2.08256,18000000.0
2009-09-15 06:58:00,2.08279,2.08327,2.08273,2.08273,16000000.0
2009-09-15 06:59:00,2.08298,2.08298,2.08252,2.08268,11000000.0
2009-09-15 07:00:00,2.08261,2.08261,2.08201,2.08204,8000000.0
2009-09-15 07:01:00,2.08243,2.08268,2.08243,2.08251,14000000.0
2009-09-15 07:02:00,2.08262,2.08328,2.08262,2.08285,18000000.0
2009-09-15 07:03:00,2.0825,2.0827,2.0825,2.08263,8000000.0
2009-09-15 07:04:00,2.0825,2.08257,2.08245,2.08253,8000000.0
2009-09-15 07:05:00,2.08227,2.08227,2.08127,2.08127,10000000.0
2009-09-15 07:06:00,2.08157,2.08271,2.08157,2.08271,8000000.0
2009-09-15 07:07:00,2.08283,2.08315,2.08283,2.08315,15000000.0
2009-09-15 07:08:00,2.0833,2.08336,2.08312,2.08333,18000000.0
2009-09-15 07:09:00,2.08344,2.08349,2.08326,2.08326,8000000.0
2009-09-15 07:10:00,2.08317,2.08323,2.08314,2.08318,18000000.0
2009-09-15 07:11:00,2.08316,2.08316,2.08304,2.08305,11000000.0
2009-09-15 07:12:00,2.08304,2.08304,2.08264,2.0827,11000000.0
2009-09-15 07:13:00,2.08265,2.08265,2.08238,2.08238,9000000.0
2009-09-15 07:14:00,2.08197,2.08197,2.08148,2.08152,12000000.0
2009-09-15 07:15:00,2.0814,2.08162,2.0814,2.08158,7000000.0
2009-09-15 07:16:00,2.08142,2.08142,2.08119,2.08119,12000000.0
2009-09-15 07:17:00,2.08121,2.08226,2.08121,2.08226,15000000.0
2009-09-15 07:18:00,2.08246,2.08258,2.08209,2.08209,8000000.0
2009-09-15 07:19:00,2.08215,2.0822,2.08214,2.0822,7000000.0
2009-09-15 07:20:00,2.08206,2.08208,2.08196,2.08196,9000000.0
2009-09-15 07:21:00,2.08131,2.08192,2.08131,2.08192,10000000.0
2009-09-15 07:22:00,2.08207,2.08226,2.08207,2.08222,7000000.0
2009-09-15 07:23:00,2.08244,2.08244,2.08209,2.08222,11000000.0
2009-09-15 07:24:00,2.0817,2.08193,2.08141,2.08141,23000000.0
2009-09-15 07:25:00,2.0821,2.08217,2.08202,2.08209,28000000.0
2009-09-15 07:26:00,2.08201,2.08215,2.08189,2.08215,14000000.0
2009-09-15 07:27:00,2.08196,2.082,2.08191,2.08191,20000000.0
2009-09-15 07:28:00,2.08107,2.08176,2.08107,2.08123,17000000.0
2009-09-15 07:29:00,2.08178,2.08193,2.08167,2.08171,27000000.0
2009-09-15 07:30:00,2.08148,2.08172,2.08124,2.08124,20000000.0
2009-09-15 07:31:00,2.08123,2.08124,2.08108,2.08108,7000000.0
2009-09-15 07:32:00,2.08114,2.08123,2.08103,2.08103,11000000.0
2009-09-15 07:33:00,2.08097,2.08117,2.08088,2.08088,22000000.0
2009-09-15 07:34:00,2.08084,2.08118,2.08084,2.08096,16000000.0
2009-09-15 07:35:00,2.08089,2.0812,2.08089,2.08101,15000000.0
2009-09-15 07:36:00,2.08113,2.08122,2.08099,2.08099,6000000.0
2009-09-15 07:37:00,2.08105,2.08117,2.08105,2.08114,12000000.0
2009-09-15 07:38:00,2.08123,2.08146,2.08122,2.08146,7000000.0
2009-09-15 07:39:00,2.08148,2.08181,2.08147,2.08174,14000000.0
2009-09-15 07:40:00,2.08181,2.08194,2.08181,2.08189,9000000.0
2009-09-15 07:41:00,2.08204,2.08225,2.08193,2.08194,24000000.0
2009-09-15 07:42:00,2.08208,2.08252,2.08208,2.08237,17000000.0
2009-09-15 07:43:00,2.08212,2.08218,2.08185,2.08185,22000000.0
2009-09-15 07:44:00,2.0819,2.082,2.08186,2.08196,10000000.0
2009-09-15 07:45:00,2.08193,2.08194,2.08175,2.08175,15000000.0
2009-09-15 07:46:00,2.08168,2.08205,2.08168,2.08181,17000000.0
2009-09-15 07:47:00,2.08203,2.08203,2.08156,2.08169,15000000.0
2009-09-15 07:48:00,2.08198,2.08206,2.0818,2.08187,10000000.0
2009-09-15 07:49:00,2.08185,2.082,2.08181,2.08183,20000000.0
2009-09-15 07:50:00,2.08198,2.08217,2.08198,2.08211,17000000.0
2009-09-15 07:51:00,2.08229,2.08251,2.08229,2.08236,15000000.0
2009-09-15 07:52:00,2.08202,2.08239,2.08202,2.08239,29000000.0
2009-09-15 07:53:00,2.08242,2.08242,2.08112,2.08112,13000000.0
2009-09-15 07:54:00,2.08093,2.08093,2.08008,2.08008,23000000.0
2009-09-15 07:55:00,2.07978,2.07981,2.07952,2.07952,27000000.0
2009-09-15 07:56:00,2.08001,2.08052,2.08001,2.08042,18000000.0
2009-09-15 07:57:00,2.08004,2.08004,2.07985,2.07997,20000000.0
2009-09-15 07:58:00,2.08062,2.08083,2.08062,2.08074,13000000.0
2009-09-15 07:59:00,2.08088,2.08088,2.08063,2.08063,23000000.0
2009-09-15 08:00:00,2.08067,2.08067,2.0803,2.08044,31000000.0
2009-09-15 08:01:00,2.08054,2.08062,2.08036,2.08047,13000000.0
2009-09-15 08:02:00,2.08039,2.08043,2.08033,2.08033,12000000.0
2009-09-15 08:03:00,2.08049,2.0806,2.08047,2.0806,20000000.0
2009-09-15 08:04:00,2.08051,2.08079,2.08051,2.08051,30000000.0
2009-09-15 08:05:00,2.08037,2.08059,2.08027,2.08031,9000000.0
2009-09-15 08:06:00,2.08004,2.08023,2.08002,2.08004,21000000.0
2009-09-15 08:07:00,2.07992,2.08001,2.07985,2.08001,15000000.0
2009-09-15 08:08:00,2.08011,2.08025,2.08011,2.08023,25000000.0
2009-09-15 08:09:00,2.08042,2.08053,2.08039,2.08051,23000000.0
2009-09-15 08:10:00,2.08065,2.08086,2.08065,2.08068,27000000.0
2009-09-15 08:11:00,2.08007,2.08007,2.0799,2.07995,18000000.0
2009-09-15 08:12:00,2.07984,2.07984,2.07956,2.0796,22000000.0
2009-09-15 08:13:00,2.07981,2.07981,2.07906,2.07926,18000000.0
2009-09-15 08:14:00,2.07955,2.07998,2.07955,2.07998,33000000.0
2009-09-15 08:15:00,2.08016,2.08052,2.08016,2.08052,21000000.0
2009-09-15 08:16:00,2.07999,2.08014,2.07995,2.08014,21000000.0
2009-09-15 08:17:00,2.08029,2.08065,2.08029,2.08065,19000000.0
2009-09-15 08:18:00,2.08052,2.08052,2.0801,2.0801,17000000.0
2009-09-15 08:19:00,2.08024,2.0803,2.07998,2.07998,16000000.0
2009-09-15 08:20:00,2.08018,2.08044,2.08006,2.0804,13000000.0
2009-09-15 08:21:00,2.08007,2.08009,2.07962,2.07972,18000000.0
2009-09-15 08:22:00,2.07928,2.07928,2.07906,2.07906,26000000.0
2009-09-15 08:23:00,2.07917,2.07928,2.07907,2.07907,16000000.0
2009-09-15 08:24:00,2.07912,2.07921,2.07906,2.07921,28000000.0
2009-09-15 08:25:00,2.07949,2.0797,2.07937,2.07947,49000000.0
2009-09-15 08:26:00,2.07945,2.07975,2.07927,2.07975,14000000.0
2009-09-15 08:27:00,2.07982,2.07984,2.07955,2.07955,31000000.0
2009-09-15 08:28:00,2.07939,2.07947,2.07907,2.07907,28000000.0
2009-09-15 08:29:00,2.07909,2.07932,2.07897,2.07903,32000000.0
2009-09-15 08:30:00,2.07884,2.07906,2.07878,2.07879,28000000.0
2009-09-15 08:31:00,2.07913,2.07919,2.07912,2.07916,40000000.0
2009-09-15 08:32:00,2.07874,2.07887,2.07863,2.07887,51000000.0
2009-09-15 08:33:00,2.07883,2.07915,2.07869,2.07915,48000000.0
2009-09-15 08:34:00,2.07885,2.07923,2.07885,2.0791,49000000.0
2009-09-15 08:35:00,2.07903,2.07915,2.07887,2.07891,39000000.0
2009-09-15 08:36:00,2.07884,2.07884,2.0787,2.0787,12000000.0
2009-09-15 08:37:00,2.07844,2.07878,2.07844,2.0786,25000000.0
2009-09-15 08:38:00,2.07875,2.07905,2.07875,2.07905,21000000.0
2009-09-15 08:39:00,2.07895,2.07895,2.07835,2.07835,23000000.0
2009-09-15 08:40:00,2.0785,2.07875,2.0785,2.07858,36000000.0
2009-09-15 08:41:00,2.07871,2.07871,2.07841,2.07841,30000000.0
2009-09-15 08:42:00,2.07862,2.07873,2.07827,2.07827,17000000.0
2009-09-15 08:43:00,2.07822,2.07836,2.07822,2.07832,23000000.0
2009-09-15 08:44:00,2.07832,2.07891,2.07832,2.07891,17000000.0
2009-09-15 08:45:00,2.07921,2.07921,2.07889,2.07897,37000000.0
2009-09-15 08:46:00,2.07881,2.07884,2.07838,2.07843,23000000.0
2009-09-15 08:47:00,2.07851,2.07877,2.07837,2.07877,25000000.0
2009-09-15 08:48:00,2.07848,2.0786,2.07827,2.0786,36000000.0
2009-09-15 08:49:00,2.07843,2.07847,2.07817,2.07819,27000000.0
2009-09-15 08:50:00,2.07815,2.07889,2.07815,2.07888,56000000.0
2009-09-15 08:51:00,2.07889,2.07917,2.07861,2.07917,32000000.0
2009-09-15 08:52:00,2.07919,2.07923,2.07895,2.07895,39000000.0
2009-09-15 08:53:00,2.07899,2.07934,2.07899,2.07933,63000000.0
2009-09-15 08:54:00,2.07928,2.07929,2.07903,2.0791,42000000.0
2009-09-15 08:55:00,2.07915,2.07925,2.07905,2.07905,55000000.0
2009-09-15 08:56:00,2.07936,2.07936,2.07907,2.07915,21000000.0
2009-09-15 08:57:00,2.0793,2.07973,2.0793,2.07973,23000000.0
2009-09-15 08:58:00,2.07982,2.08006,2.07982,2.08001,18000000.0
2009-09-15 08:59:00,2.07966,2.07966,2.07894,2.07894,12000000.0
2009-09-15 09:00:00,2.07923,2.08002,2.07923,2.08002,26000000.0
2009-09-15 09:01:00,2.08029,2.08062,2.08029,2.08062,19000000.0
2009-09-15 09:02:00,2.07999,2.07999,2.07953,2.07955,15000000.0
2009-09-15 09:03:00,2.07918,2.07942,2.07918,2.07932,16000000.0
2009-09-15 09:04:00,2.07973,2.07986,2.07942,2.07942,22000000.0
2009-09-15 09:05:00,2.07936,2.07948,2.07936,2.07943,11000000.0
2009-09-15 09:06:00,2.07982,2.07992,2.07963,2.07977,31000000.0
2009-09-15 09:07:00,2.07962,2.07994,2.07962,2.07986,33000000.0
2009-09-15 09:08:00,2.07996,2.08001,2.07994,2.07995,17000000.0
2009-09-15 09:09:00,2.07981,2.07988,2.07969,2.0798,37000000.0
2009-09-15 09:10:00,2.07972,2.07986,2.07953,2.0798,31000000.0
2009-09-15 09:11:00,2.07987,2.08006,2.07987,2.08006,26000000.0
2009-09-15 09:12:00,2.07988,2.07988,2.07977,2.0798,41000000.0
2009-09-15 09:13:00,2.07945,2.07957,2.07922,2.07957,61000000.0
2009-09-15 09:14:00,2.07965,2.07965,2.07937,2.07937,57000000.0
2009-09-15 09:15:00,2.0791,2.07913,2.07877,2.07893,33000000.0
2009-09-15 09:16:00,2.07855,2.07863,2.07826,2.0784,39000000.0
2009-09-15 09:17:00,2.07872,2.07892,2.07869,2.07884,40000000.0
2009-09-15 09:18:00,2.07877,2.07879,2.07856,2.07877,68000000.0
2009-09-15 09:19:00,2.07888,2.07899,2.07873,2.07899,52000000.0
2009-09-15 09:20:00,2.07864,2.07864,2.07784,2.07784,37000000.0
2009-09-15 09:21:00,2.07736,2.07751,2.07736,2.07741,61000000.0
2009-09-15 09:22:00,2.07743,2.07757,2.07731,2.07757,63000000.0
2009-09-15 09:23:00,2.07779,2.07788,2.07766,2.07778,65000000.0
2009-09-15 09:24:00,2.07723,2.07729,2.07687,2.07729,47000000.0
2009-09-15 09:25:00,2.07727,2.0776,2.07679,2.07696,32000000.0
2009-09-15 09:26:00,2.077,2.07705,2.07669,2.07669,29000000.0
2009-09-15 09:27:00,2.07671,2.07671,2.07632,2.07657,55000000.0
2009-09-15 09:28:00,2.07665,2.07672,2.07648,2.07672,46000000.0
2009-09-15 09:29:00,2.07671,2.07686,2.0766,2.0766,32000000.0
2009-09-15 09:30:00,2.07627,2.07642,2.07626,2.07626,24000000.0
2009-09-15 09:31:00,2.07613,2.0762,2.07593,2.0762,18000000.0
2009-09-15 09:32:00,2.07665,2.07672,2.07657,2.07672,35000000.0
2009-09-15 09:33:00,2.0772,2.07734,2.07719,2.07719,43000000.0
2009-09-15 09:34:00,2.07729,2.07729,2.07715,2.07723,31000000.0
2009-09-15 09:35:00,2.07729,2.07753,2.07709,2.07753,47000000.0
2009-09-15 09:36:00,2.07789,2.07835,2.07789,2.07806,34000000.0
2009-09-15 09:37:00,2.07816,2.07862,2.07816,2.07818,49000000.0
2009-09-15 09:38:00,2.07812,2.07823,2.07811,2.07811,37000000.0
2009-09-15 09:39:00,2.07799,2.07908,2.07799,2.07908,61000000.0
2009-09-15 09:40:00,2.07924,2.07949,2.07924,2.07928,46000000.0
2009-09-15 09:41:00,2.07918,2.07975,2.07918,2.07958,33000000.0
2009-09-15 09:42:00,2.07972,2.07988,2.07958,2.07972,60000000.0
2009-09-15 09:43:00,2.08004,2.08102,2.08004,2.0808,66000000.0
2009-09-15 09:44:00,2.08091,2.08093,2.08082,2.08082,21000000.0
2009-09-15 09:45:00,2.0807,2.0807,2.08038,2.0804,22000000.0
2009-09-15 09:46:00,2.08039,2.08045,2.07986,2.07986,30000000.0
2009-09-15 09:47:00,2.07992,2.07992,2.07963,2.07963,24000000.0
2009-09-15 09:48:00,2.07997,2.07999,2.07975,2.07975,34000000.0
2009-09-15 09:49:00,2.07966,2.07966,2.07911,2.07911,26000000.0
2009-09-15 09:50:00,2.07935,2.0797,2.07935,2.07954,34000000.0
2009-09-15 09:51:00,2.07978,2.07978,2.07959,2.07961,56000000.0
2009-09-15 09:52:00,2.07971,2.07987,2.07965,2.07981,38000000.0
2009-09-15 09:53:00,2.0796,2.08001,2.0796,2.08001,32000000.0
2009-09-15 09:54:00,2.08025,2.08052,2.08025,2.08051,36000000.0
2009-09-15 09:55:00,2.08041,2.08041,2.07992,2.07992,38000000.0
2009-09-15 09:56:00,2.07956,2.07986,2.07956,2.07986,38000000.0
2009-09-15 09:57:00,2.07993,2.08032,2.07993,2.08032,30000000.0
2009-09-15 09:58:00,2.08009,2.08009,2.07979,2.07981,52000000.0
2009-09-15 09:59:00,2.07989,2.07993,2.07978,2.07993,32000000.0
2009-09-15 10:00:00,2.08033,2.08058,2.08033,2.08052,39000000.0
2009-09-15 10:01:00,2.08034,2.08034,2.07997,2.07997,44000000.0
2009-09-15 10:02:00,2.0799,2.0799,2.07959,2.07976,34000000.0
2009-09-15 10:03:00,2.0798,2.08003,2.07972,2.08,47000000.0
2009-09-15 10:04:00,2.07997,2.08017,2.07958,2.07958,32000000.0
2009-09-15 10:05:00,2.07943,2.07961,2.0793,2.07961,32000000.0
2009-09-15 10:06:00,2.07943,2.07943,2.07918,2.07942,42000000.0
2009-09-15 10:07:00,2.07938,2.07942,2.07929,2.07942,51000000.0
2009-09-15 10:08:00,2.07948,2.07948,2.07931,2.07944,54000000.0
2009-09-15 10:09:00,2.07953,2.07953,2.07885,2.07895,53000000.0
2009-09-15 10:10:00,2.07876,2.07884,2.07844,2.07844,72000000.0
2009-09-15 10:11:00,2.07847,2.0788,2.07847,2.07874,61000000.0
2009-09-15 10:12:00,2.07865,2.07868,2.07835,2.07865,65000000.0
2009-09-15 10:13:00,2.07868,2.07876,2.07863,2.07866,56000000.0
2009-09-15 10:14:00,2.07859,2.0787,2.07859,2.07859,49000000.0
2009-09-15 10:15:00,2.07849,2.07849,2.0783,2.07833,46000000.0
2009-09-15 10:16:00,2.07831,2.07837,2.0783,2.0783,33000000.0
2009-09-15 10:17:00,2.07831,2.07837,2.07831,2.07835,37000000.0
2009-09-15 10:18:00,2.07843,2.07849,2.0784,2.07849,50000000.0
2009-09-15 10:19:00,2.07859,2.07863,2.07851,2.07859,59000000.0
2009-09-15 10:20:00,2.07846,2.07846,2.07829,2.07836,41000000.0
2009-09-15 10:21:00,2.07837,2.07847,2.07836,2.07839,44000000.0
2009-09-15 10:22:00,2.07823,2.07823,2.07813,2.07816,47000000.0
2009-09-15 10:23:00,2.07806,2.07808,2.07799,2.07801,58000000.0
2009-09-15 10:24:00,2.07806,2.07834,2.07806,2.07834,43000000.0
2009-09-15 10:25:00,2.07814,2.07836,2.07814,2.07816,60000000.0
2009-09-15 10:26:00,2.07813,2.07816,2.07798,2.07809,64000000.0
2009-09-15 10:27:00,2.07784,2.07784,2.07741,2.07768,54000000.0
2009-09-15 10:28:00,2.0777,2.07788,2.07752,2.07788,62000000.0
2009-09-15 10:29:00,2.07794,2.07807,2.07786,2.07796,61000000.0
2009-09-15 10:30:00,2.0776,2.0782,2.0776,2.0782,36000000.0
2009-09-15 10:31:00,2.07827,2.07827,2.07752,2.07752,39000000.0
2009-09-15 10:32:00,2.07725,2.07755,2.0772,2.07755,44000000.0
2009-09-15 10:33:00,2.0775,2.07794,2.0775,2.07794,18000000.0
2009-09-15 10:34:00,2.07794,2.07809,2.07772,2.07808,20000000.0
2009-09-15 10:35:00,2.07817,2.07889,2.07817,2.07889,23000000.0
2009-09-15 10:36:00,2.07882,2.07882,2.07852,2.07852,32000000.0
2009-09-15 10:37:00,2.07846,2.07849,2.07839,2.0784,30000000.0
2009-09-15 10:38:00,2.07846,2.07858,2.07842,2.07858,26000000.0
2009-09-15 10:39:00,2.07841,2.07844,2.07821,2.07827,29000000.0
2009-09-15 10:40:00,2.07822,2.07822,2.07799,2.07801,19000000.0
2009-09-15 10:41:00,2.07803,2.07803,2.07734,2.07734,29000000.0
2009-09-15 10:42:00,2.07713,2.07756,2.07706,2.0775,38000000.0
2009-09-15 10:43:00,2.0775,2.0778,2.0775,2.0778,27000000.0
2009-09-15 10:44:00,2.07783,2.07783,2.07764,2.07769,26000000.0
2009-09-15 10:45:00,2.07792,2.07792,2.07751,2.07754,27000000.0
2009-09-15 10:46:00,2.07756,2.0777,2.07743,2.0777,35000000.0
2009-09-15 10:47:00,2.07767,2.07795,2.07758,2.07795,23000000.0
2009-09-15 10:48:00,2.07837,2.07897,2.07837,2.07897,44000000.0
2009-09-15 10:49:00,2.0793,2.07959,2.07925,2.07959,36000000.0
2009-09-15 10:50:00,2.0797,2.07999,2.07963,2.07997,47000000.0
2009-09-15 10:51:00,2.07998,2.08003,2.07988,2.07999,45000000.0
2009-09-15 10:52:00,2.08001,2.08027,2.07999,2.08021,33000000.0
2009-09-15 10:53:00,2.08026,2.08038,2.08021,2.08033,46000000.0
2009-09-15 10:54:00,2.08027,2.08027,2.07988,2.07994,35000000.0
2009-09-15 10:55:00,2.07988,2.08021,2.07988,2.08021,37000000.0
2009-09-15 10:56:00,2.08002,2.08018,2.07972,2.07972,33000000.0
2009-09-15 10:57:00,2.07966,2.07982,2.07958,2.07963,33000000.0
2009-09-15 10:58:00,2.07984,2.07984,2.07961,2.07978,26000000.0
2009-09-15 10:59:00,2.07958,2.07984,2.07958,2.07984,47000000.0
2009-09-15 11:00:00,2.07967,2.07967,2.07913,2.07946,39000000.0
2009-09-15 11:01:00,2.0795,2.07959,2.07908,2.07959,45000000.0
2009-09-15 11:02:00,2.07966,2.07978,2.07942,2.07942,17000000.0
2009-09-15 11:03:00,2.07936,2.07936,2.07899,2.07899,37000000.0
2009-09-15 11:04:00,2.07942,2.08021,2.07942,2.08021,40000000.0
2009-09-15 11:05:00,2.07992,2.08002,2.07974,2.08002,18000000.0
2009-09-15 11:06:00,2.07933,2.07948,2.07932,2.07944,19000000.0
2009-09-15 11:07:00,2.07944,2.07944,2.07934,2.07944,30000000.0
2009-09-15 11:08:00,2.07915,2.0794,2.07915,2.0794,30000000.0
2009-09-15 11:09:00,2.07925,2.07945,2.0792,2.0792,45000000.0
2009-09-15 11:10:00,2.07926,2.08003,2.07926,2.07981,35000000.0
2009-09-15 11:11:00,2.08001,2.08041,2.07995,2.08041,46000000.0
2009-09-15 11:12:00,2.08045,2.08073,2.0803,2.08055,55000000.0
2009-09-15 11:13:00,2.08048,2.08048,2.08001,2.08001,59000000.0
2009-09-15 11:14:00,2.08003,2.08003,2.07975,2.07986,41000000.0
2009-09-15 11:15:00,2.08005,2.08042,2.08005,2.08042,34000000.0
2009-09-15 11:16:00,2.08031,2.08049,2.08028,2.08036,20000000.0
2009-09-15 11:17:00,2.08054,2.08054,2.08037,2.08049,57000000.0
2009-09-15 11:18:00,2.08078,2.08099,2.08064,2.08091,44000000.0
2009-09-15 11:19:00,2.08101,2.08104,2.08078,2.08097,63000000.0
2009-09-15 11:20:00,2.08108,2.08108,2.08089,2.08105,43000000.0
2009-09-15 11:21:00,2.08142,2.08165,2.08141,2.08146,34000000.0
2009-09-15 11:22:00,2.08132,2.08132,2.08045,2.08045,56000000.0
2009-09-15 11:23:00,2.0803,2.08061,2.08013,2.08013,43000000.0
2009-09-15 11:24:00,2.08011,2.08026,2.0799,2.08004,53000000.0
2009-09-15 11:25:00,2.08021,2.08057,2.08021,2.08056,29000000.0
2009-09-15 11:26:00,2.08052,2.08155,2.08052,2.08155,41000000.0
2009-09-15 11:27:00,2.08205,2.08214,2.08173,2.08173,34000000.0
2009-09-15 11:28:00,2.08167,2.08185,2.08148,2.08157,36000000.0
2009-09-15 11:29:00,2.08187,2.08223,2.0818,2.08223,43000000.0
2009-09-15 11:30:00,2.08218,2.08232,2.08191,2.08191,24000000.0
2009-09-15 11:31:00,2.08227,2.08249,2.08222,2.08229,34000000.0
2009-09-15 11:32:00,2.08228,2.08235,2.08224,2.08226,46000000.0
2009-09-15 11:33:00,2.08229,2.0824,2.08228,2.08237,41000000.0
2009-09-15 11:34:00,2.08237,2.08256,2.08231,2.08256,28000000.0
2009-09-15 11:35:00,2.08257,2.08258,2.08245,2.08245,44000000.0
2009-09-15 11:36:00,2.08215,2.08215,2.08193,2.08202,48000000.0
2009-09-15 11:37:00,2.08199,2.08224,2.08199,2.08222,50000000.0
2009-09-15 11:38:00,2.08232,2.08246,2.08225,2.08242,37000000.0
2009-09-15 11:39:00,2.08239,2.08241,2.08231,2.08234,52000000.0
2009-09-15 11:40:00,2.0823,2.08243,2.0823,2.08238,27000000.0
2009-09-15 11:41:00,2.08238,2.08238,2.08214,2.08214,49000000.0
2009-09-15 11:42:00,2.08219,2.08228,2.08211,2.08214,22000000.0
2009-09-15 11:43:00,2.08219,2.08219,2.08199,2.08206,45000000.0
2009-09-15 11:44:00,2.08214,2.08222,2.0821,2.0822,42000000.0
2009-09-15 11:45:00,2.08212,2.08234,2.08212,2.08229,41000000.0
2009-09-15 11:46:00,2.0824,2.08256,2.08234,2.08256,38000000.0
2009-09-15 11:47:00,2.08281,2.08295,2.08275,2.08295,22000000.0
2009-09-15 11:48:00,2.08293,2.08328,2.08289,2.08289,27000000.0
2009-09-15 11:49:00,2.08302,2.08349,2.08302,2.08335,41000000.0
2009-09-15 11:50:00,2.08309,2.08321,2.08308,2.0831,44000000.0
2009-09-15 11:51:00,2.08291,2.0834,2.08291,2.0834,37000000.0
2009-09-15 11:52:00,2.08326,2.08334,2.08321,2.08334,37000000.0
2009-09-15 11:53:00,2.08337,2.08337,2.08294,2.08316,33000000.0
2009-09-15 11:54:00,2.08316,2.08337,2.08315,2.08337,37000000.0
2009-09-15 11:55:00,2.08357,2.08367,2.08356,2.08367,38000000.0
2009-09-15 11:56:00,2.08376,2.08378,2.08366,2.08376,51000000.0
2009-09-15 11:57:00,2.08372,2.08381,2.0834,2.08365,29000000.0
2009-09-15 11:58:00,2.08361,2.08421,2.08361,2.08396,31000000.0
2009-09-15 11:59:00,2.0839,2.0839,2.08346,2.08373,51000000.0
2009-09-15 12:00:00,2.08377,2.08377,2.08357,2.0836,23000000.0
2009-09-15 12:01:00,2.08362,2.08376,2.08362,2.08376,24000000.0
2009-09-15 12:02:00,2.084,2.08408,2.084,2.08406,34000000.0
2009-09-15 12:03:00,2.08419,2.08439,2.08419,2.08439,36000000.0
2009-09-15 12:04:00,2.08407,2.08408,2.0839,2.0839,33000000.0
2009-09-15 12:05:00,2.08394,2.08421,2.08394,2.08411,26000000.0
2009-09-15 12:06:00,2.08407,2.08407,2.08359,2.08359,15000000.0
2009-09-15 12:07:00,2.08362,2.08393,2.08362,2.08391,23000000.0
2009-09-15 12:08:00,2.08396,2.08412,2.08377,2.08377,37000000.0
2009-09-15 12:09:00,2.08341,2.08348,2.08335,2.08348,11000000.0
2009-09-15 12:10:00,2.08345,2.08357,2.08322,2.08353,25000000.0
2009-09-15 12:11:00,2.0836,2.08378,2.08356,2.08357,33000000.0
2009-09-15 12:12:00,2.08352,2.08411,2.08352,2.08411,31000000.0
2009-09-15 12:13:00,2.0838,2.08396,2.08375,2.08375,24000000.0
2009-09-15 12:14:00,2.08407,2.08418,2.08405,2.08418,36000000.0
2009-09-15 12:15:00,2.08447,2.08459,2.08447,2.08459,29000000.0
2009-09-15 12:16:00,2.08457,2.08462,2.0843,2.08462,30000000.0
2009-09-15 12:17:00,2.08462,2.08476,2.0846,2.08476,41000000.0
2009-09-15 12:18:00,2.08484,2.08496,2.08477,2.08488,43000000.0
2009-09-15 12:19:00,2.08516,2.08589,2.08516,2.08589,37000000.0
2009-09-15 12:20:00,2.08621,2.08621,2.08581,2.08581,40000000.0
2009-09-15 12:21:00,2.08582,2.08585,2.08568,2.08585,61000000.0
2009-09-15 12:22:00,2.0857,2.08573,2.08558,2.08562,24000000.0
2009-09-15 12:23:00,2.08556,2.08575,2.08545,2.08545,23000000.0
2009-09-15 12:24:00,2.08546,2.08546,2.08502,2.08517,30000000.0
2009-09-15 12:25:00,2.08508,2.08508,2.08491,2.08497,22000000.0
2009-09-15 12:26:00,2.08497,2.08504,2.08497,2.08504,32000000.0
2009-09-15 12:27:00,2.08497,2.08501,2.08489,2.08495,25000000.0
2009-09-15 12:28:00,2.08479,2.08482,2.08474,2.08476,58000000.0
2009-09-15 12:29:00,2.08445,2.08452,2.0822,2.08267,71000000.0
2009-09-15 12:30:00,2.08273,2.08455,2.08224,2.08455,47000000.0
2009-09-15 12:31:00,2.085,2.0852,2.08497,2.08501,55000000.0
2009-09-15 12:32:00,2.08489,2.08489,2.0845,2.0845,32000000.0
2009-09-15 12:33:00,2.08453,2.08453,2.08448,2.08451,40000000.0
2009-09-15 12:34:00,2.08429,2.08429,2.08415,2.08415,14000000.0
2009-09-15 12:35:00,2.08388,2.08424,2.08388,2.08402,20000000.0
2009-09-15 12:36:00,2.08427,2.08429,2.08411,2.08422,36000000.0
2009-09-15 12:37:00,2.0841,2.08418,2.08395,2.08395,22000000.0
2009-09-15 12:38:00,2.08415,2.08457,2.08415,2.08457,12000000.0
2009-09-15 12:39:00,2.08438,2.08445,2.08438,2.08445,20000000.0
2009-09-15 12:40:00,2.08449,2.08458,2.08448,2.08448,16000000.0
2009-09-15 12:41:00,2.08456,2.08471,2.08456,2.08465,10000000.0
2009-09-15 12:42:00,2.08466,2.08505,2.08466,2.08468,26000000.0
2009-09-15 12:43:00,2.08491,2.08505,2.08491,2.08493,9000000.0
2009-09-15 12:44:00,2.0849,2.08509,2.08432,2.08463,21000000.0
2009-09-15 12:45:00,2.08479,2.08479,2.08445,2.08445,30000000.0
2009-09-15 12:46:00,2.08441,2.08463,2.08441,2.0846,41000000.0
2009-09-15 12:47:00,2.08471,2.08479,2.0847,2.08473,26000000.0
2009-09-15 12:48:00,2.08465,2.08466,2.08445,2.08453,27000000.0
2009-09-15 12:49:00,2.08462,2.08482,2.08461,2.08478,36000000.0
2009-09-15 12:50:00,2.08447,2.08447,2.08326,2.08326,34000000.0
2009-09-15 12:51:00,2.08309,2.08325,2.08309,2.08323,25000000.0
2009-09-15 12:52:00,2.08338,2.08358,2.08338,2.08357,26000000.0
2009-09-15 12:53:00,2.08364,2.08371,2.08353,2.08353,16000000.0
2009-09-15 12:54:00,2.08349,2.0835,2.083,2.083,28000000.0
2009-09-15 12:55:00,2.08299,2.08311,2.08281,2.08281,29000000.0
2009-09-15 12:56:00,2.08309,2.0832,2.08305,2.0831,30000000.0
2009-09-15 12:57:00,2.08307,2.08365,2.08307,2.08365,26000000.0
2009-09-15 12:58:00,2.08354,2.08372,2.08331,2.08372,14000000.0
2009-09-15 12:59:00,2.08378,2.08425,2.08378,2.08417,32000000.0
2009-09-15 13:00:00,2.08439,2.08464,2.08439,2.08464,20000000.0
2009-09-15 13:01:00,2.08471,2.08471,2.08443,2.08456,31000000.0
2009-09-15 13:02:00,2.0846,2.08466,2.08457,2.0846,12000000.0
2009-09-15 13:03:00,2.0846,2.08469,2.08455,2.08457,21000000.0
2009-09-15 13:04:00,2.08468,2.08493,2.08467,2.08493,7000000.0
2009-09-15 13:05:00,2.08479,2.08484,2.08473,2.0848,17000000.0
2009-09-15 13:06:00,2.08485,2.08508,2.08478,2.08508,22000000.0
2009-09-15 13:07:00,2.0848,2.0848,2.08468,2.08468,17000000.0
2009-09-15 13:08:00,2.08488,2.08534,2.08484,2.08534,37000000.0
2009-09-15 13:09:00,2.08538,2.08538,2.08513,2.08532,33000000.0
2009-09-15 13:10:00,2.08543,2.08556,2.08529,2.08556,32000000.0
2009-09-15 13:11:00,2.08545,2.08545,2.0853,2.08537,21000000.0
2009-09-15 13:12:00,2.08551,2.08559,2.08542,2.08556,7000000.0
2009-09-15 13:13:00,2.08564,2.08564,2.08524,2.08524,11000000.0
2009-09-15 13:14:00,2.08528,2.08558,2.08528,2.08558,33000000.0
2009-09-15 13:15:00,2.08552,2.08574,2.08552,2.0857,25000000.0
2009-09-15 13:16:00,2.08536,2.08555,2.08513,2.08513,20000000.0
2009-09-15 13:17:00,2.08489,2.08506,2.08468,2.08468,19000000.0
2009-09-15 13:18:00,2.08472,2.08512,2.08464,2.08512,41000000.0
2009-09-15 13:19:00,2.08534,2.08547,2.08512,2.08512,36000000.0
2009-09-15 13:20:00,2.08539,2.08574,2.08539,2.08569,36000000.0
2009-09-15 13:21:00,2.08589,2.08607,2.08583,2.08583,54000000.0
2009-09-15 13:22:00,2.08548,2.08568,2.08548,2.08559,41000000.0
2009-09-15 13:23:00,2.08564,2.08564,2.08556,2.0856,11000000.0
2009-09-15 13:24:00,2.08551,2.08551,2.08545,2.08545,23000000.0
2009-09-15 13:25:00,2.08537,2.08568,2.08537,2.08568,25000000.0
2009-09-15 13:26:00,2.0856,2.08572,2.0856,2.08568,20000000.0
2009-09-15 13:27:00,2.08555,2.08559,2.08547,2.08547,32000000.0
2009-09-15 13:28:00,2.08548,2.08548,2.08533,2.08533,26000000.0
2009-09-15 13:29:00,2.08513,2.08513,2.08493,2.08497,25000000.0
2009-09-15 13:30:00,2.08514,2.08514,2.08463,2.08481,16000000.0
2009-09-15 13:31:00,2.08495,2.08518,2.0848,2.08518,21000000.0
2009-09-15 13:32:00,2.0851,2.08542,2.0851,2.08542,28000000.0
2009-09-15 13:33:00,2.08532,2.08539,2.08518,2.08536,18000000.0
2009-09-15 13:34:00,2.08566,2.08603,2.08566,2.08592,35000000.0
2009-09-15 13:35:00,2.0861,2.0861,2.08592,2.08603,10000000.0
2009-09-15 13:36:00,2.08615,2.08616,2.08599,2.08602,40000000.0
2009-09-15 13:37:00,2.08629,2.08646,2.08617,2.08628,22000000.0
2009-09-15 13:38:00,2.08621,2.08642,2.08594,2.08634,39000000.0
2009-09-15 13:39:00,2.0867,2.0867,2.0865,2.0865,32000000.0
2009-09-15 13:40:00,2.08652,2.08699,2.08652,2.08688,35000000.0
2009-09-15 13:41:00,2.08702,2.08706,2.08686,2.08706,27000000.0
2009-09-15 13:42:00,2.08697,2.08697,2.08668,2.08668,32000000.0
2009-09-15 13:43:00,2.08669,2.08702,2.08651,2.08687,26000000.0
2009-09-15 13:44:00,2.08682,2.08708,2.08672,2.08698,25000000.0
2009-09-15 13:45:00,2.08706,2.08706,2.08701,2.08705,21000000.0
2009-09-15 13:46:00,2.08711,2.08744,2.08711,2.08744,13000000.0
2009-09-15 13:47:00,2.08778,2.08799,2.08773,2.08773,22000000.0
2009-09-15 13:48:00,2.08784,2.08784,2.08761,2.08761,21000000.0
2009-09-15 13:49:00,2.08755,2.08758,2.08715,2.0872,24000000.0
2009-09-15 13:50:00,2.08715,2.08724,2.08706,2.08712,27000000.0
2009-09-15 13:51:00,2.08716,2.08737,2.08713,2.08721,27000000.0
2009-09-15 13:52:00,2.08706,2.08706,2.08689,2.08692,31000000.0
2009-09-15 13:53:00,2.08697,2.08747,2.08697,2.08699,31000000.0
2009-09-15 13:54:00,2.08676,2.08684,2.08667,2.08667,28000000.0
2009-09-15 13:55:00,2.08682,2.08682,2.08671,2.08671,33000000.0
2009-09-15 13:56:00,2.08664,2.08664,2.08656,2.08656,23000000.0
2009-09-15 13:57:00,2.08669,2.08713,2.08669,2.0868,19000000.0
2009-09-15 13:58:00,2.08648,2.08691,2.08648,2.08691,30000000.0
2009-09-15 13:59:00,2.08696,2.08752,2.08696,2.08752,39000000.0
2009-09-15 14:00:00,2.08755,2.08778,2.08737,2.08778,30000000.0
2009-09-15 14:01:00,2.08777,2.08782,2.08775,2.08782,16000000.0
2009-09-15 14:02:00,2.08767,2.08767,2.08726,2.08733,34000000.0
2009-09-15 14:03:00,2.08706,2.08706,2.08684,2.08704,24000000.0
2009-09-15 14:04:00,2.08713,2.08713,2.08702,2.08702,20000000.0
2009-09-15 14:05:00,2.08697,2.08699,2.0869,2.08699,31000000.0
2009-09-15 14:06:00,2.0869,2.08704,2.08685,2.08704,28000000.0
2009-09-15 14:07:00,2.08706,2.08722,2.08689,2.08693,32000000.0
2009-09-15 14:08:00,2.08714,2.08714,2.08693,2.08693,22000000.0
2009-09-15 14:09:00,2.08662,2.08666,2.08659,2.08659,15000000.0
2009-09-15 14:10:00,2.0868,2.0868,2.08613,2.08613,24000000.0
2009-09-15 14:11:00,2.08607,2.0865,2.08607,2.0865,22000000.0
2009-09-15 14:12:00,2.08649,2.08688,2.08649,2.08665,17000000.0
2009-09-15 14:13:00,2.08648,2.08689,2.08648,2.08678,19000000.0
2009-09-15 14:14:00,2.08716,2.08738,2.08706,2.08723,22000000.0
2009-09-15 14:15:00,2.08714,2.08728,2.08686,2.08706,26000000.0
2009-09-15 14:16:00,2.08688,2.08693,2.08678,2.08693,10000000.0
2009-09-15 14:17:00,2.08715,2.08765,2.08715,2.08765,8000000.0
2009-09-15 14:18:00,2.0878,2.08826,2.08772,2.08826,13000000.0
2009-09-15 14:19:00,2.08827,2.08827,2.08813,2.08826,29000000.0
2009-09-15 14:20:00,2.08827,2.08844,2.08814,2.08844,15000000.0
2009-09-15 14:21:00,2.08836,2.08853,2.08834,2.08849,18000000.0
2009-09-15 14:22:00,2.08844,2.08844,2.08818,2.08818,10000000.0
2009-09-15 14:23:00,2.0881,2.0883,2.08806,2.08806,24000000.0
2009-09-15 14:24:00,2.08798,2.08798,2.08785,2.08787,17000000.0
2009-09-15 14:25:00,2.08794,2.08838,2.08794,2.08838,31000000.0
2009-09-15 14:26:00,2.08848,2.08868,2.08843,2.08868,14000000.0
2009-09-15 14:27:00,2.0886,2.0886,2.08801,2.08801,14000000.0
2009-09-15 14:28:00,2.08789,2.08789,2.08778,2.08778,9000000.0
2009-09-15 14:29:00,2.08792,2.08846,2.08792,2.08846,7000000.0
2009-09-15 14:30:00,2.08829,2.08829,2.08786,2.08804,17000000.0
2009-09-15 14:31:00,2.08751,2.08751,2.08657,2.0867,21000000.0
2009-09-15 14:32:00,2.08662,2.08677,2.08652,2.08675,8000000.0
2009-09-15 14:33:00,2.08684,2.08684,2.08625,2.08625,10000000.0
2009-09-15 14:34:00,2.08587,2.08587,2.08568,2.08575,5000000.0
2009-09-15 14:35:00,2.08505,2.08522,2.08498,2.08519,7000000.0
2009-09-15 14:36:00,2.08503,2.08534,2.085,2.085,8000000.0
2009-09-15 14:37:00,2.0846,2.08564,2.08457,2.08564,11000000.0
2009-09-15 14:38:00,2.08568,2.08583,2.08567,2.08583,7000000.0
2009-09-15 14:39:00,2.08574,2.08631,2.08541,2.08631,8000000.0
2009-09-15 14:40:00,2.08678,2.08702,2.08678,2.08697,5000000.0
2009-09-15 14:41:00,2.08692,2.08692,2.08642,2.08648,10000000.0
2009-09-15 14:42:00,2.08641,2.08673,2.08623,2.08673,9000000.0
2009-09-15 14:43:00,2.08663,2.08663,2.08547,2.08574,8000000.0
2009-09-15 14:44:00,2.08535,2.08591,2.0853,2.08591,8000000.0
2009-09-15 14:45:00,2.08616,2.08624,2.08592,2.08592,6000000.0
2009-09-15 14:46:00,2.08612,2.08629,2.08612,2.08626,9000000.0
2009-09-15 14:47:00,2.08625,2.08648,2.08599,2.08641,8000000.0
2009-09-15 14:48:00,2.08648,2.08677,2.0861,2.08622,8000000.0
2009-09-15 14:49:00,2.08581,2.08587,2.0856,2.08572,9000000.0
2009-09-15 14:50:00,2.0857,2.08598,2.08551,2.08594,7000000.0
2009-09-15 14:51:00,2.08593,2.08628,2.08593,2.08625,10000000.0
2009-09-15 14:52:00,2.08565,2.08565,2.08538,2.08547,5000000.0
2009-09-15 14:53:00,2.08561,2.08578,2.08528,2.08535,7000000.0
2009-09-15 14:54:00,2.08545,2.08609,2.08544,2.08609,8000000.0
2009-09-15 14:55:00,2.08576,2.08617,2.08568,2.08617,7000000.0
2009-09-15 14:56:00,2.08647,2.08668,2.08632,2.08657,8000000.0
2009-09-15 14:57:00,2.08666,2.08691,2.08666,2.08671,7000000.0
2009-09-15 14:58:00,2.08675,2.08685,2.08661,2.08675,8000000.0
2009-09-15 14:59:00,2.0868,2.0868,2.08661,2.08671,8000000.0
2009-09-15 15:00:00,2.08682,2.08699,2.08665,2.08673,7000000.0
2009-09-15 15:01:00,2.08683,2.08683,2.08618,2.08648,8000000.0
2009-09-15 15:02:00,2.08653,2.08667,2.08642,2.08644,7000000.0
2009-09-15 15:03:00,2.08663,2.08671,2.08651,2.08654,7000000.0
2009-09-15 15:04:00,2.08661,2.08687,2.08661,2.08687,8000000.0
2009-09-15 15:05:00,2.08681,2.08681,2.08658,2.08658,7000000.0
2009-09-15 15:06:00,2.08663,2.08681,2.08663,2.08681,8000000.0
2009-09-15 15:07:00,2.08724,2.08724,2.08673,2.08696,11000000.0
2009-09-15 15:08:00,2.08715,2.08729,2.08695,2.08695,8000000.0
2009-09-15 15:09:00,2.0868,2.0868,2.08646,2.0865,7000000.0
2009-09-15 15:10:00,2.08654,2.08679,2.08627,2.08627,7000000.0
2009-09-15 15:11:00,2.086,2.08616,2.08556,2.08556,11000000.0
2009-09-15 15:12:00,2.08584,2.08602,2.08548,2.08573,10000000.0
2009-09-15 15:13:00,2.08567,2.08582,2.08545,2.08557,9000000.0
2009-09-15 15:14:00,2.08536,2.08536,2.08456,2.08456,5000000.0
2009-09-15 15:15:00,2.08493,2.08496,2.08471,2.08471,8000000.0
2009-09-15 15:16:00,2.0844,2.08472,2.0844,2.08446,9000000.0
2009-09-15 15:17:00,2.0846,2.0846,2.08428,2.08428,5000000.0
2009-09-15 15:18:00,2.08425,2.08436,2.08415,2.08432,8000000.0
2009-09-15 15:19:00,2.08472,2.08519,2.08472,2.08513,7000000.0
2009-09-15 15:20:00,2.0848,2.0848,2.08441,2.08441,9000000.0
2009-09-15 15:21:00,2.08399,2.08408,2.08361,2.08361,8000000.0
2009-09-15 15:22:00,2.08364,2.08377,2.0836,2.0837,9000000.0
2009-09-15 15:23:00,2.0837,2.08388,2.08363,2.08388,8000000.0
2009-09-15 15:24:00,2.08359,2.08363,2.08347,2.08358,8000000.0
2009-09-15 15:25:00,2.08362,2.08384,2.08362,2.0837,7000000.0
2009-09-15 15:26:00,2.08376,2.08383,2.08349,2.08349,7000000.0
2009-09-15 15:27:00,2.08304,2.08342,2.08304,2.08333,7000000.0
2009-09-15 15:28:00,2.08358,2.08367,2.0833,2.08367,11000000.0
2009-09-15 15:29:00,2.08353,2.0837,2.08336,2.0837,7000000.0
2009-09-15 15:30:00,2.08385,2.0839,2.08372,2.0839,8000000.0
2009-09-15 15:31:00,2.08416,2.08443,2.08408,2.08408,9000000.0
2009-09-15 15:32:00,2.08423,2.08458,2.08423,2.08457,10000000.0
2009-09-15 15:33:00,2.08438,2.08447,2.08418,2.08447,8000000.0
2009-09-15 15:34:00,2.08457,2.08483,2.08457,2.08483,6000000.0
2009-09-15 15:35:00,2.08502,2.08502,2.08445,2.08463,7000000.0
2009-09-15 15:36:00,2.08468,2.08472,2.08453,2.08453,7000000.0
2009-09-15 15:37:00,2.08479,2.08488,2.0846,2.08469,8000000.0
2009-09-15 15:38:00,2.0829,2.08472,2.0829,2.08369,7000000.0
2009-09-15 15:39:00,2.08338,2.08347,2.08327,2.08347,10000000.0
2009-09-15 15:40:00,2.08341,2.08348,2.08311,2.08311,9000000.0
2009-09-15 15:41:00,2.08349,2.0836,2.08338,2.08354,11000000.0
2009-09-15 15:42:00,2.08381,2.08385,2.08371,2.08385,8000000.0
2009-09-15 15:43:00,2.08393,2.08488,2.08393,2.08479,8000000.0
2009-09-15 15:44:00,2.08487,2.08487,2.08445,2.08452,8000000.0
2009-09-15 15:45:00,2.08429,2.08429,2.08405,2.08411,8000000.0
2009-09-15 15:46:00,2.08398,2.08425,2.08392,2.08395,10000000.0
2009-09-15 15:47:00,2.08391,2.08411,2.08383,2.08394,7000000.0
2009-09-15 15:48:00,2.0842,2.08452,2.08419,2.08446,7000000.0
2009-09-15 15:49:00,2.08459,2.08475,2.08456,2.08472,10000000.0
2009-09-15 15:50:00,2.08453,2.08509,2.08453,2.08509,8000000.0
2009-09-15 15:51:00,2.08526,2.08528,2.08513,2.08523,9000000.0
2009-09-15 15:52:00,2.08531,2.08547,2.08524,2.08547,7000000.0
2009-09-15 15:53:00,2.08512,2.08517,2.08494,2.08512,7000000.0
2009-09-15 15:54:00,2.08499,2.08534,2.08497,2.08529,11000000.0
2009-09-15 15:55:00,2.0857,2.08593,2.08566,2.08593,9000000.0
2009-09-15 15:56:00,2.08585,2.08599,2.0856,2.08593,7000000.0
2009-09-15 15:57:00,2.08604,2.08604,2.08549,2.08549,10000000.0
2009-09-15 15:58:00,2.0851,2.08536,2.08498,2.08536,10000000.0
2009-09-15 15:59:00,2.08554,2.08569,2.08549,2.0856,7000000.0
2009-09-15 16:00:00,2.08565,2.0859,2.08565,2.08578,7000000.0
2009-09-15 16:01:00,2.08598,2.08602,2.08571,2.08571,9000000.0
2009-09-15 16:02:00,2.08589,2.08689,2.08589,2.08689,8000000.0
2009-09-15 16:03:00,2.08773,2.08778,2.08764,2.08765,11000000.0
2009-09-15 16:04:00,2.08743,2.08743,2.08701,2.08701,8000000.0
2009-09-15 16:05:00,2.08669,2.08669,2.08596,2.08596,9000000.0
2009-09-15 16:06:00,2.08599,2.08635,2.08585,2.08635,10000000.0
2009-09-15 16:07:00,2.08637,2.08637,2.08575,2.08575,10000000.0
2009-09-15 16:08:00,2.08566,2.08566,2.08529,2.08562,8000000.0
2009-09-15 16:09:00,2.08507,2.08511,2.08473,2.08473,7000000.0
2009-09-15 16:10:00,2.08466,2.08466,2.08439,2.08439,7000000.0
2009-09-15 16:11:00,2.08433,2.08521,2.08433,2.08516,10000000.0
2009-09-15 16:12:00,2.08549,2.08561,2.08509,2.08509,9000000.0
2009-09-15 16:13:00,2.08521,2.08565,2.08521,2.08565,7000000.0
2009-09-15 16:14:00,2.08598,2.08655,2.08598,2.08654,11000000.0
2009-09-15 16:15:00,2.087,2.08732,2.08686,2.08732,7000000.0
2009-09-15 16:16:00,2.087,2.08716,2.08692,2.08692,7000000.0
2009-09-15 16:17:00,2.08696,2.08717,2.08663,2.08663,11000000.0
2009-09-15 16:18:00,2.08715,2.08715,2.08682,2.08706,11000000.0
2009-09-15 16:19:00,2.0866,2.08683,2.08651,2.08668,11000000.0
2009-09-15 16:20:00,2.08631,2.08644,2.08606,2.08606,9000000.0
2009-09-15 16:21:00,2.0858,2.08583,2.08559,2.08573,9000000.0
2009-09-15 16:22:00,2.08569,2.08579,2.08529,2.08557,8000000.0
2009-09-15 16:23:00,2.08543,2.0858,2.08543,2.0855,8000000.0
2009-09-15 16:24:00,2.08558,2.08561,2.08526,2.08548,10000000.0
2009-09-15 16:25:00,2.08567,2.08569,2.08516,2.08516,7000000.0
2009-09-15 16:26:00,2.08553,2.08565,2.08534,2.08565,7000000.0
2009-09-15 16:27:00,2.08529,2.08545,2.08518,2.08545,11000000.0
2009-09-15 16:28:00,2.08579,2.08579,2.08531,2.08535,11000000.0
2009-09-15 16:29:00,2.08505,2.08517,2.08494,2.08494,7000000.0
2009-09-15 16:30:00,2.08492,2.08492,2.08426,2.08445,8000000.0
2009-09-15 16:31:00,2.08458,2.0847,2.08441,2.08441,7000000.0
2009-09-15 16:32:00,2.08422,2.08422,2.0839,2.08403,8000000.0
2009-09-15 16:33:00,2.08392,2.08397,2.08375,2.08395,11000000.0
2009-09-15 16:34:00,2.08392,2.08427,2.08392,2.08416,8000000.0
2009-09-15 16:35:00,2.08415,2.08421,2.08402,2.08418,7000000.0
2009-09-15 16:36:00,2.08417,2.08469,2.08413,2.08464,8000000.0
2009-09-15 16:37:00,2.08463,2.08494,2.08434,2.08494,8000000.0
2009-09-15 16:38:00,2.08511,2.08545,2.08511,2.08545,7000000.0
2009-09-15 16:39:00,2.0853,2.0855,2.0853,2.08549,8000000.0
2009-09-15 16:40:00,2.08538,2.08557,2.08527,2.08557,11000000.0
2009-09-15 16:41:00,2.0857,2.08604,2.08547,2.08604,10000000.0
2009-09-15 16:42:00,2.08602,2.08618,2.08575,2.08618,7000000.0
2009-09-15 16:43:00,2.08626,2.08649,2.08626,2.08649,7000000.0
2009-09-15 16:44:00,2.08618,2.08646,2.08615,2.08615,7000000.0
2009-09-15 16:45:00,2.08619,2.08642,2.08611,2.08642,11000000.0
2009-09-15 16:46:00,2.08652,2.08653,2.08609,2.08643,11000000.0
2009-09-15 16:47:00,2.08652,2.08674,2.08652,2.08673,7000000.0
2009-09-15 16:48:00,2.08698,2.08712,2.08684,2.08685,10000000.0
2009-09-15 16:49:00,2.08685,2.08693,2.08673,2.08691,8000000.0
2009-09-15 16:50:00,2.087,2.08737,2.087,2.08737,8000000.0
2009-09-15 16:51:00,2.08746,2.08746,2.08681,2.08681,9000000.0
2009-09-15 16:52:00,2.08644,2.08665,2.08644,2.08644,7000000.0
2009-09-15 16:53:00,2.08642,2.08642,2.0861,2.0861,6000000.0
2009-09-15 16:54:00,2.0862,2.08662,2.08619,2.08662,7000000.0
2009-09-15 16:55:00,2.08698,2.08726,2.08692,2.08692,11000000.0
2009-09-15 16:56:00,2.08661,2.08661,2.08622,2.08622,11000000.0
2009-09-15 16:57:00,2.08643,2.0866,2.08643,2.08647,7000000.0
2009-09-15 16:58:00,2.08663,2.08666,2.08629,2.08629,5000000.0
2009-09-15 16:59:00,2.08439,2.08611,2.08439,2.08502,7000000.0
2009-09-15 17:00:00,2.08462,2.08475,2.08458,2.08458,5000000.0
2009-09-15 17:01:00,2.08456,2.08472,2.08436,2.08436,7000000.0
2009-09-15 17:02:00,2.08421,2.08518,2.08421,2.08518,8000000.0
2009-09-15 17:03:00,2.08534,2.08541,2.08328,2.08489,7000000.0
2009-09-15 17:04:00,2.08468,2.08489,2.08463,2.08463,7000000.0
2009-09-15 17:05:00,2.08449,2.08456,2.08444,2.08454,10000000.0
2009-09-15 17:06:00,2.08459,2.08459,2.08433,2.08456,9000000.0
2009-09-15 17:07:00,2.08412,2.08436,2.08405,2.08413,8000000.0
2009-09-15 17:08:00,2.08387,2.08387,2.08355,2.08374,9000000.0
2009-09-15 17:09:00,2.08393,2.08405,2.08376,2.08405,8000000.0
2009-09-15 17:10:00,2.08378,2.08395,2.0834,2.08395,9000000.0
2009-09-15 17:11:00,2.08412,2.08412,2.08396,2.08396,8000000.0
2009-09-15 17:12:00,2.08351,2.08355,2.08328,2.08354,7000000.0
2009-09-15 17:13:00,2.08361,2.08362,2.08343,2.08347,8000000.0
2009-09-15 17:14:00,2.08368,2.08377,2.08354,2.08377,8000000.0
2009-09-15 17:15:00,2.08362,2.08362,2.08339,2.08358,7000000.0
2009-09-15 17:16:00,2.08366,2.08393,2.08366,2.0839,10000000.0
2009-09-15 17:17:00,2.08357,2.08389,2.08345,2.08389,7000000.0
2009-09-15 17:18:00,2.0838,2.08388,2.08347,2.08347,8000000.0
2009-09-15 17:19:00,2.08349,2.08357,2.08333,2.08357,7000000.0
2009-09-15 17:20:00,2.08351,2.08351,2.08306,2.08314,8000000.0
2009-09-15 17:21:00,2.08299,2.08311,2.08287,2.08287,10000000.0
2009-09-15 17:22:00,2.08285,2.08306,2.08285,2.08298,8000000.0
2009-09-15 17:23:00,2.08281,2.08291,2.08264,2.08284,8000000.0
2009-09-15 17:24:00,2.08295,2.0831,2.0829,2.083,7000000.0
2009-09-15 17:25:00,2.08309,2.08318,2.08296,2.08318,7000000.0
2009-09-15 17:26:00,2.08317,2.08347,2.08315,2.08347,7000000.0
2009-09-15 17:27:00,2.08322,2.08349,2.08322,2.08343,9000000.0
2009-09-15 17:28:00,2.08318,2.08368,2.08318,2.08368,7000000.0
2009-09-15 17:29:00,2.08405,2.08433,2.08405,2.0841,8000000.0
2009-09-15 17:30:00,2.08399,2.08419,2.08395,2.08405,8000000.0
2009-09-15 17:31:00,2.08416,2.08421,2.084,2.084,9000000.0
2009-09-15 17:32:00,2.08425,2.08456,2.08407,2.08434,8000000.0
2009-09-15 17:33:00,2.08427,2.08427,2.08407,2.08414,11000000.0
2009-09-15 17:34:00,2.08414,2.08414,2.08381,2.08381,9000000.0
2009-09-15 17:35:00,2.08407,2.08429,2.08387,2.08429,7000000.0
2009-09-15 17:36:00,2.08443,2.0846,2.08441,2.08448,7000000.0
2009-09-15 17:37:00,2.08466,2.08466,2.08408,2.08408,7000000.0
2009-09-15 17:38:00,2.08452,2.08452,2.08367,2.08373,8000000.0
2009-09-15 17:39:00,2.08379,2.08391,2.08371,2.08391,7000000.0
2009-09-15 17:40:00,2.08382,2.08408,2.08382,2.08408,9000000.0
2009-09-15 17:41:00,2.08378,2.08409,2.08378,2.08391,8000000.0
2009-09-15 17:42:00,2.08402,2.08414,2.08382,2.08414,11000000.0
2009-09-15 17:43:00,2.08393,2.08403,2.0838,2.08394,7000000.0
2009-09-15 17:44:00,2.08396,2.08408,2.08388,2.08394,10000000.0
2009-09-15 17:45:00,2.08381,2.08393,2.08366,2.08393,7000000.0
2009-09-15 17:46:00,2.08413,2.08413,2.08373,2.08373,8000000.0
2009-09-15 17:47:00,2.08379,2.08408,2.08368,2.08406,8000000.0
2009-09-15 17:48:00,2.08421,2.08426,2.08411,2.08425,7000000.0
2009-09-15 17:49:00,2.08386,2.08386,2.08298,2.08298,7000000.0
2009-09-15 17:50:00,2.08284,2.08287,2.08218,2.08218,7000000.0
2009-09-15 17:51:00,2.08199,2.08247,2.08199,2.08247,7000000.0
2009-09-15 17:52:00,2.0825,2.08265,2.08239,2.08257,7000000.0
2009-09-15 17:53:00,2.08237,2.08309,2.08215,2.08309,7000000.0
2009-09-15 17:54:00,2.08265,2.08284,2.08252,2.08252,11000000.0
2009-09-15 17:55:00,2.08263,2.08269,2.08256,2.08263,7000000.0
2009-09-15 17:56:00,2.08245,2.08245,2.08216,2.08232,7000000.0
2009-09-15 17:57:00,2.08234,2.08234,2.08164,2.08164,10000000.0
2009-09-15 17:58:00,2.08169,2.08221,2.08144,2.08221,10000000.0
2009-09-15 17:59:00,2.08233,2.08235,2.08223,2.08232,10000000.0
2009-09-15 18:00:00,2.08204,2.08204,2.08191,2.08191,6000000.0
2009-09-15 18:01:00,2.08195,2.08213,2.08195,2.08204,8000000.0
2009-09-15 18:02:00,2.08179,2.08189,2.08136,2.08136,8000000.0
2009-09-15 18:03:00,2.08129,2.08156,2.08121,2.08156,10000000.0
2009-09-15 18:04:00,2.08146,2.08146,2.08118,2.08133,8000000.0
2009-09-15 18:05:00,2.08136,2.08155,2.08136,2.08142,10000000.0
2009-09-15 18:06:00,2.08135,2.08146,2.08133,2.08133,10000000.0
2009-09-15 18:07:00,2.08156,2.08182,2.08152,2.08152,8000000.0
2009-09-15 18:08:00,2.08172,2.08172,2.08145,2.08158,8000000.0
2009-09-15 18:09:00,2.08139,2.08155,2.08137,2.08144,8000000.0
2009-09-15 18:10:00,2.08148,2.08158,2.08139,2.08145,11000000.0
2009-09-15 18:11:00,2.08169,2.08179,2.08155,2.08179,7000000.0
2009-09-15 18:12:00,2.08166,2.08189,2.08158,2.08158,9000000.0
2009-09-15 18:13:00,2.08153,2.08153,2.08114,2.08153,11000000.0
2009-09-15 18:14:00,2.08153,2.08158,2.08147,2.08158,6000000.0
2009-09-15 18:15:00,2.08149,2.08174,2.08149,2.08157,8000000.0
2009-09-15 18:16:00,2.08148,2.08182,2.08148,2.08163,11000000.0
2009-09-15 18:17:00,2.08172,2.08179,2.08171,2.08179,6000000.0
2009-09-15 18:18:00,2.08151,2.08202,2.08139,2.08202,8000000.0
2009-09-15 18:19:00,2.08213,2.08218,2.082,2.08206,9000000.0
2009-09-15 18:20:00,2.0824,2.08276,2.0824,2.08274,7000000.0
2009-09-15 18:21:00,2.08267,2.08267,2.08021,2.08195,11000000.0
2009-09-15 18:22:00,2.08243,2.08264,2.08216,2.08264,11000000.0
2009-09-15 18:23:00,2.08263,2.08263,2.08203,2.08216,8000000.0
2009-09-15 18:24:00,2.08254,2.08254,2.08206,2.08206,10000000.0
2009-09-15 18:25:00,2.08194,2.08215,2.08194,2.08215,7000000.0
2009-09-15 18:26:00,2.08213,2.08213,2.08181,2.08181,8000000.0
2009-09-15 18:27:00,2.08165,2.08165,2.08145,2.08151,7000000.0
2009-09-15 18:28:00,2.08143,2.08168,2.08143,2.08149,7000000.0
2009-09-15 18:29:00,2.08161,2.08185,2.08161,2.08185,7000000.0
2009-09-15 18:30:00,2.08194,2.08195,2.08168,2.08195,8000000.0
2009-09-15 18:31:00,2.08181,2.08195,2.08177,2.08188,9000000.0
2009-09-15 18:32:00,2.08166,2.08182,2.0816,2.08182,11000000.0
2009-09-15 18:33:00,2.08197,2.08197,2.08163,2.08165,11000000.0
2009-09-15 18:34:00,2.0818,2.08195,2.08177,2.08187,7000000.0
2009-09-15 18:35:00,2.08218,2.08241,2.08218,2.08241,8000000.0
2009-09-15 18:36:00,2.08256,2.08257,2.08236,2.08236,7000000.0
2009-09-15 18:37:00,2.0825,2.08272,2.08242,2.08267,8000000.0
2009-09-15 18:38:00,2.08252,2.08265,2.08243,2.08258,8000000.0
2009-09-15 18:39:00,2.08252,2.08268,2.0825,2.08253,7000000.0
2009-09-15 18:40:00,2.08245,2.0826,2.08241,2.0826,7000000.0
2009-09-15 18:41:00,2.08276,2.08296,2.08276,2.08296,8000000.0
2009-09-15 18:42:00,2.08299,2.08309,2.08286,2.08298,11000000.0
2009-09-15 18:43:00,2.08303,2.08313,2.08289,2.08313,8000000.0
2009-09-15 18:44:00,2.08292,2.08292,2.08241,2.08241,7000000.0
2009-09-15 18:45:00,2.08232,2.0825,2.08226,2.0825,11000000.0
2009-09-15 18:46:00,2.08263,2.08275,2.08231,2.0827,9000000.0
2009-09-15 18:47:00,2.08275,2.08275,2.08213,2.08213,8000000.0
2009-09-15 18:48:00,2.08259,2.08265,2.08238,2.08265,9000000.0
2009-09-15 18:49:00,2.08262,2.08262,2.08237,2.08239,7000000.0
2009-09-15 18:50:00,2.08255,2.08255,2.0823,2.08245,11000000.0
2009-09-15 18:51:00,2.08255,2.08258,2.08245,2.08253,5000000.0
2009-09-15 18:52:00,2.08212,2.08239,2.08199,2.08238,8000000.0
2009-09-15 18:53:00,2.08189,2.08207,2.08189,2.08202,11000000.0
2009-09-15 18:54:00,2.08239,2.08257,2.0823,2.0823,7000000.0
2009-09-15 18:55:00,2.08237,2.08257,2.08237,2.08244,7000000.0
2009-09-15 18:56:00,2.08235,2.08256,2.08232,2.08251,7000000.0
2009-09-15 18:57:00,2.08264,2.08275,2.08227,2.08275,10000000.0
2009-09-15 18:58:00,2.08288,2.08302,2.08271,2.08295,9000000.0
2009-09-15 18:59:00,2.08281,2.08305,2.08274,2.08305,8000000.0
2009-09-15 19:00:00,2.08316,2.08316,2.08304,2.08316,6000000.0
2009-09-15 19:01:00,2.08318,2.08318,2.08288,2.08301,7000000.0
2009-09-15 19:02:00,2.08296,2.08296,2.08281,2.08285,8000000.0
2009-09-15 19:03:00,2.08283,2.08285,2.0825,2.0825,7000000.0
2009-09-15 19:04:00,2.08275,2.08278,2.08248,2.08248,8000000.0
2009-09-15 19:05:00,2.08232,2.08253,2.08228,2.08248,8000000.0
2009-09-15 19:06:00,2.08242,2.08252,2.08195,2.08239,8000000.0
2009-09-15 19:07:00,2.08262,2.08268,2.0824,2.08246,9000000.0
2009-09-15 19:08:00,2.08234,2.08279,2.08234,2.08279,8000000.0
2009-09-15 19:09:00,2.08278,2.08285,2.08275,2.08284,7000000.0
2009-09-15 19:10:00,2.08287,2.08295,2.08273,2.08278,11000000.0
2009-09-15 19:11:00,2.08268,2.08274,2.08256,2.08265,10000000.0
2009-09-15 19:12:00,2.08247,2.08247,2.08219,2.08219,7000000.0
2009-09-15 19:13:00,2.08219,2.0823,2.08074,2.08227,11000000.0
2009-09-15 19:14:00,2.08233,2.08235,2.0822,2.0823,8000000.0
2009-09-15 19:15:00,2.08251,2.08274,2.08251,2.08265,5000000.0
2009-09-15 19:16:00,2.08186,2.08186,2.08142,2.08177,8000000.0
2009-09-15 19:17:00,2.08199,2.08199,2.08168,2.08192,10000000.0
2009-09-15 19:18:00,2.08186,2.08201,2.08179,2.08179,11000000.0
2009-09-15 19:19:00,2.08175,2.08183,2.08138,2.08142,8000000.0
2009-09-15 19:20:00,2.08118,2.0815,2.08118,2.0815,11000000.0
2009-09-15 19:21:00,2.08166,2.08197,2.08166,2.08193,10000000.0
2009-09-15 19:22:00,2.08245,2.08273,2.08236,2.08246,9000000.0
2009-09-15 19:23:00,2.08251,2.08283,2.08251,2.0827,8000000.0
2009-09-15 19:24:00,2.08251,2.08251,2.0819,2.0819,6000000.0
2009-09-15 19:25:00,2.08195,2.08199,2.08164,2.08164,6000000.0
2009-09-15 19:26:00,2.08159,2.08177,2.08159,2.08175,7000000.0
2009-09-15 19:27:00,2.08171,2.08175,2.08163,2.08166,8000000.0
2009-09-15 19:28:00,2.08178,2.08178,2.08157,2.08171,10000000.0
2009-09-15 19:29:00,2.08167,2.08177,2.08157,2.08157,7000000.0
2009-09-15 19:30:00,2.08117,2.08117,2.08094,2.08108,10000000.0
2009-09-15 19:31:00,2.08099,2.08099,2.08072,2.08072,7000000.0
2009-09-15 19:32:00,2.08076,2.0808,2.08062,2.08073,10000000.0
2009-09-15 19:33:00,2.08057,2.08097,2.08057,2.08096,7000000.0
2009-09-15 19:34:00,2.08102,2.0811,2.08091,2.0811,5000000.0
2009-09-15 19:35:00,2.08104,2.08104,2.0808,2.08084,7000000.0
2009-09-15 19:36:00,2.08059,2.08084,2.08057,2.08084,7000000.0
2009-09-15 19:37:00,2.08097,2.08097,2.08069,2.0809,8000000.0
2009-09-15 19:38:00,2.08125,2.08125,2.08119,2.08123,8000000.0
2009-09-15 19:39:00,2.08126,2.08155,2.08126,2.08142,8000000.0
2009-09-15 19:40:00,2.08179,2.08295,2.08179,2.08295,7000000.0
2009-09-15 19:41:00,2.08373,2.08373,2.08319,2.08319,9000000.0
2009-09-15 19:42:00,2.08313,2.08313,2.08257,2.0827,7000000.0
2009-09-15 19:43:00,2.08285,2.08312,2.08283,2.08291,11000000.0
2009-09-15 19:44:00,2.08309,2.08363,2.08309,2.08362,8000000.0
2009-09-15 19:45:00,2.08369,2.08376,2.08314,2.08314,9000000.0
2009-09-15 19:46:00,2.08304,2.08319,2.08304,2.08313,7000000.0
2009-09-15 19:47:00,2.08319,2.08319,2.08288,2.08315,9000000.0
2009-09-15 19:48:00,2.08295,2.08315,2.08295,2.0831,8000000.0
2009-09-15 19:49:00,2.08299,2.08342,2.08298,2.08342,7000000.0
2009-09-15 19:50:00,2.0837,2.0837,2.08324,2.08324,7000000.0
2009-09-15 19:51:00,2.08292,2.08295,2.08271,2.08276,7000000.0
2009-09-15 19:52:00,2.08249,2.08249,2.08216,2.08229,7000000.0
2009-09-15 19:53:00,2.08239,2.08239,2.08205,2.08206,7000000.0
2009-09-15 19:54:00,2.08243,2.08302,2.08243,2.08302,8000000.0
2009-09-15 19:55:00,2.08272,2.08325,2.08272,2.08297,8000000.0
2009-09-15 19:56:00,2.08316,2.08336,2.08286,2.0829,8000000.0
2009-09-15 19:57:00,2.08262,2.08262,2.08204,2.08205,7000000.0
2009-09-15 19:58:00,2.08203,2.08216,2.08193,2.08205,10000000.0
2009-09-15 19:59:00,2.0821,2.0825,2.082,2.0825,8000000.0
2009-09-15 20:00:00,2.08285,2.08287,2.08229,2.08229,7000000.0
2009-09-15 20:01:00,2.0822,2.08225,2.08213,2.08225,7000000.0
2009-09-15 20:02:00,2.08209,2.08223,2.08207,2.08219,7000000.0
2009-09-15 20:03:00,2.08219,2.08219,2.08197,2.082,6000000.0
2009-09-15 20:04:00,2.08208,2.08241,2.08208,2.08238,9000000.0
2009-09-15 20:05:00,2.08237,2.08249,2.0822,2.0824,8000000.0
2009-09-15 20:06:00,2.0822,2.08263,2.0822,2.08253,11000000.0
2009-09-15 20:07:00,2.08294,2.08363,2.08294,2.08363,10000000.0
2009-09-15 20:08:00,2.0836,2.08369,2.08353,2.08365,8000000.0
2009-09-15 20:09:00,2.08347,2.08357,2.0833,2.0833,7000000.0
2009-09-15 20:10:00,2.08307,2.08337,2.083,2.08309,8000000.0
2009-09-15 20:11:00,2.08315,2.08324,2.08285,2.08285,8000000.0
2009-09-15 20:12:00,2.08293,2.08293,2.08268,2.08283,7000000.0
2009-09-15 20:13:00,2.08323,2.08364,2.08323,2.08364,10000000.0
2009-09-15 20:14:00,2.08374,2.08389,2.08372,2.08389,6000000.0
2009-09-15 20:15:00,2.08362,2.08368,2.08322,2.08322,7000000.0
2009-09-15 20:16:00,2.08282,2.08303,2.08282,2.08303,7000000.0
2009-09-15 20:17:00,2.08304,2.08335,2.08304,2.08322,11000000.0
2009-09-15 20:18:00,2.08304,2.0833,2.08304,2.08323,9000000.0
2009-09-15 20:19:00,2.08311,2.08337,2.08311,2.08327,8000000.0
2009-09-15 20:20:00,2.08322,2.08332,2.08319,2.08321,7000000.0
2009-09-15 20:21:00,2.08296,2.08296,2.08262,2.0828,11000000.0
2009-09-15 20:22:00,2.08295,2.0831,2.08292,2.08292,7000000.0
2009-09-15 20:23:00,2.08261,2.08265,2.08249,2.08249,7000000.0
2009-09-15 20:24:00,2.08258,2.08262,2.08255,2.08255,8000000.0
2009-09-15 20:25:00,2.0825,2.08271,2.0825,2.08269,11000000.0
2009-09-15 20:26:00,2.08242,2.0825,2.08237,2.08248,8000000.0
2009-09-15 20:27:00,2.0825,2.08267,2.08239,2.08267,5000000.0
2009-09-15 20:28:00,2.08268,2.08268,2.08218,2.08218,7000000.0
2009-09-15 20:29:00,2.08223,2.08235,2.0822,2.08235,8000000.0
2009-09-15 20:30:00,2.08242,2.08245,2.08225,2.08225,8000000.0
2009-09-15 20:31:00,2.0825,2.08257,2.08247,2.08253,7000000.0
2009-09-15 20:32:00,2.08247,2.08248,2.08232,2.08248,7000000.0
2009-09-15 20:33:00,2.08246,2.08258,2.08233,2.08254,7000000.0
2009-09-15 20:34:00,2.08246,2.08263,2.08243,2.08243,8000000.0
2009-09-15 20:35:00,2.08251,2.08272,2.0825,2.08257,9000000.0
2009-09-15 20:36:00,2.08252,2.08256,2.08234,2.08256,7000000.0
2009-09-15 20:37:00,2.08266,2.08269,2.08255,2.08269,11000000.0
2009-09-15 20:38:00,2.08337,2.08345,2.08321,2.08321,10000000.0
2009-09-15 20:39:00,2.08329,2.08329,2.08296,2.08296,9000000.0
2009-09-15 20:40:00,2.0832,2.08336,2.0832,2.08329,8000000.0
2009-09-15 20:41:00,2.0833,2.08333,2.08323,2.08331,8000000.0
2009-09-15 20:42:00,2.08345,2.08357,2.08332,2.08332,5000000.0
2009-09-15 20:43:00,2.08338,2.08338,2.08318,2.08318,8000000.0
2009-09-15 20:44:00,2.0831,2.08334,2.08305,2.08334,10000000.0
2009-09-15 20:45:00,2.08363,2.08363,2.08348,2.08353,7000000.0
2009-09-15 20:46:00,2.08361,2.08361,2.08337,2.08344,8000000.0
2009-09-15 20:47:00,2.08329,2.08329,2.08303,2.08303,5000000.0
2009-09-15 20:48:00,2.08335,2.08336,2.08307,2.08331,10000000.0
2009-09-15 20:49:00,2.0833,2.08334,2.08301,2.08301,7000000.0
2009-09-15 20:50:00,2.0833,2.0833,2.08295,2.08306,8000000.0
2009-09-15 20:51:00,2.08307,2.08312,2.08296,2.08312,5000000.0
2009-09-15 20:52:00,2.08305,2.08305,2.08252,2.08252,5000000.0
2009-09-15 20:53:00,2.08241,2.08266,2.08216,2.08216,11000000.0
2009-09-15 20:54:00,2.08255,2.0827,2.08251,2.08268,11000000.0
2009-09-15 20:55:00,2.08225,2.08225,2.08206,2.08206,8000000.0
2009-09-15 20:56:00,2.08244,2.08249,2.08235,2.08241,5000000.0
2009-09-15 20:57:00,2.08238,2.08256,2.08222,2.08255,9000000.0
2009-09-15 20:58:00,2.08243,2.08248,2.0821,2.08222,7000000.0
2009-09-15 20:59:00,2.08241,2.0827,2.08234,2.0827,7000000.0
2009-09-15 21:00:00,2.08274,2.08274,2.08258,2.08266,7000000.0
2009-09-15 21:01:00,2.08264,2.08264,2.08245,2.08264,7000000.0
2009-09-15 21:02:00,2.08256,2.0826,2.08251,2.08259,7000000.0
2009-09-15 21:03:00,2.08263,2.08341,2.08263,2.08341,8000000.0
2009-09-15 21:04:00,2.08336,2.08368,2.08322,2.08322,6000000.0
2009-09-15 21:05:00,2.08327,2.08351,2.08321,2.08351,8000000.0
2009-09-15 21:06:00,2.08341,2.0838,2.08335,2.0838,8000000.0
2009-09-15 21:07:00,2.08412,2.08421,2.08398,2.08405,8000000.0
2009-09-15 21:08:00,2.08407,2.08426,2.08407,2.08409,10000000.0
2009-09-15 21:09:00,2.08416,2.08427,2.08416,2.08416,10000000.0
2009-09-15 21:10:00,2.08419,2.08428,2.08398,2.08398,8000000.0
2009-09-15 21:11:00,2.0838,2.0839,2.0836,2.0836,7000000.0
2009-09-15 21:12:00,2.08325,2.08325,2.0828,2.08281,8000000.0
2009-09-15 21:13:00,2.08268,2.08268,2.08213,2.08213,5000000.0
2009-09-15 21:14:00,2.08208,2.08208,2.08188,2.08197,8000000.0
2009-09-15 21:15:00,2.08228,2.08229,2.08214,2.0822,8000000.0
2009-09-15 21:16:00,2.08207,2.0821,2.08191,2.08191,7000000.0
2009-09-15 21:17:00,2.08204,2.08204,2.0819,2.082,5000000.0
2009-09-15 21:18:00,2.08174,2.08187,2.08174,2.08182,7000000.0
2009-09-15 21:19:00,2.08216,2.08239,2.08216,2.08238,6000000.0
2009-09-15 21:20:00,2.08228,2.08239,2.08212,2.08223,10000000.0
2009-09-15 21:21:00,2.08222,2.0823,2.08222,2.0823,5000000.0
2009-09-15 21:22:00,2.08232,2.08232,2.08213,2.08223,10000000.0
2009-09-15 21:23:00,2.08224,2.08224,2.08202,2.08209,7000000.0
2009-09-15 21:24:00,2.08245,2.08271,2.08241,2.08256,8000000.0
2009-09-15 21:25:00,2.08288,2.08295,2.0828,2.08295,7000000.0
2009-09-15 21:26:00,2.08257,2.08257,2.08229,2.08231,7000000.0
2009-09-15 21:27:00,2.08224,2.08229,2.08201,2.08211,7000000.0
2009-09-15 21:28:00,2.082,2.08201,2.08174,2.08183,7000000.0
2009-09-15 21:29:00,2.08153,2.08153,2.08094,2.08094,8000000.0
2009-09-15 21:30:00,2.08081,2.08096,2.08033,2.08033,8000000.0
2009-09-15 21:31:00,2.08001,2.08053,2.08001,2.08053,8000000.0
2009-09-15 21:32:00,2.08027,2.08074,2.08027,2.08064,7000000.0
2009-09-15 21:33:00,2.08069,2.0808,2.08056,2.08071,11000000.0
2009-09-15 21:34:00,2.0807,2.08088,2.08053,2.08055,11000000.0
2009-09-15 21:35:00,2.08028,2.08028,2.07907,2.07907,11000000.0
2009-09-15 21:36:00,2.07892,2.07961,2.07892,2.07961,8000000.0
2009-09-15 21:37:00,2.07935,2.07952,2.07926,2.07952,8000000.0
2009-09-15 21:38:00,2.07944,2.07955,2.07937,2.07954,8000000.0
2009-09-15 21:39:00,2.07958,2.07964,2.07952,2.07952,9000000.0
2009-09-15 21:40:00,2.0796,2.07989,2.0796,2.07972,7000000.0
2009-09-15 21:41:00,2.07967,2.07986,2.07962,2.07982,9000000.0
2009-09-15 21:42:00,2.08003,2.08019,2.08003,2.08019,7000000.0
2009-09-15 21:43:00,2.08035,2.08047,2.08006,2.08046,7000000.0
2009-09-15 21:44:00,2.08055,2.08089,2.08055,2.08089,8000000.0
2009-09-15 21:45:00,2.08071,2.08071,2.08018,2.08047,10000000.0
2009-09-15 21:46:00,2.08044,2.08081,2.08037,2.08081,8000000.0
2009-09-15 21:47:00,2.08111,2.08111,2.08072,2.08072,8000000.0
2009-09-15 21:48:00,2.08059,2.08059,2.08043,2.08043,5000000.0
2009-09-15 21:49:00,2.08037,2.08045,2.08028,2.08034,8000000.0
2009-09-15 21:50:00,2.08048,2.08067,2.08048,2.08067,8000000.0
2009-09-15 21:51:00,2.0805,2.0805,2.07918,2.07918,7000000.0
2009-09-15 21:52:00,2.07945,2.07995,2.07945,2.07995,7000000.0
2009-09-15 21:53:00,2.0799,2.0799,2.07902,2.07902,7000000.0
2009-09-15 21:54:00,2.07899,2.07899,2.07837,2.07841,7000000.0
2009-09-15 21:55:00,2.07826,2.07826,2.07806,2.07808,7000000.0
2009-09-15 21:56:00,2.07807,2.07832,2.07804,2.0783,8000000.0
2009-09-15 21:57:00,2.07812,2.07812,2.07784,2.0781,7000000.0
2009-09-15 21:58:00,2.07801,2.07813,2.07797,2.07797,7000000.0
2009-09-15 21:59:00,2.0778,2.07787,2.07725,2.07725,8000000.0
2009-09-15 22:00:00,2.07745,2.07752,2.07734,2.07746,5000000.0
2009-09-15 22:01:00,2.0774,2.07771,2.07706,2.07771,9000000.0
2009-09-15 22:02:00,2.07783,2.07813,2.07783,2.07813,8000000.0
2009-09-15 22:03:00,2.07803,2.0781,2.07788,2.07788,11000000.0
2009-09-15 22:04:00,2.07783,2.07794,2.07765,2.0779,7000000.0
2009-09-15 22:05:00,2.07763,2.0777,2.07746,2.0777,10000000.0
2009-09-15 22:06:00,2.07746,2.07748,2.07717,2.07717,7000000.0
2009-09-15 22:07:00,2.07756,2.07756,2.07689,2.07694,8000000.0
2009-09-15 22:08:00,2.077,2.07717,2.077,2.07717,8000000.0
2009-09-15 22:09:00,2.07742,2.0775,2.07734,2.07741,9000000.0
2009-09-15 22:10:00,2.07755,2.07755,2.07696,2.07711,8000000.0
2009-09-15 22:11:00,2.07745,2.07746,2.07729,2.0773,9000000.0
2009-09-15 22:12:00,2.07721,2.07732,2.07721,2.07726,8000000.0
2009-09-15 22:13:00,2.07725,2.07738,2.07722,2.07736,7000000.0
2009-09-15 22:14:00,2.07741,2.07741,2.07719,2.0773,11000000.0
2009-09-15 22:15:00,2.07714,2.07748,2.07531,2.07748,8000000.0
2009-09-15 22:16:00,2.07743,2.07743,2.0769,2.07716,6000000.0
2009-09-15 22:17:00,2.07764,2.07771,2.07749,2.07752,7000000.0
2009-09-15 22:18:00,2.07747,2.07767,2.07737,2.07767,8000000.0
2009-09-15 22:19:00,2.0777,2.0777,2.07727,2.07732,7000000.0
2009-09-15 22:20:00,2.07735,2.07745,2.07734,2.07745,7000000.0
2009-09-15 22:21:00,2.0774,2.0774,2.07709,2.07709,9000000.0
2009-09-15 22:22:00,2.07718,2.07725,2.07716,2.07725,7000000.0
2009-09-15 22:23:00,2.07722,2.07728,2.07718,2.07728,5000000.0
2009-09-15 22:24:00,2.07696,2.07714,2.07694,2.07694,7000000.0
2009-09-15 22:25:00,2.0773,2.07795,2.07728,2.07795,8000000.0
2009-09-15 22:26:00,2.07745,2.07805,2.07745,2.07805,9000000.0
2009-09-15 22:27:00,2.07818,2.07818,2.07788,2.07788,8000000.0
2009-09-15 22:28:00,2.07785,2.0779,2.07767,2.07788,8000000.0
2009-09-15 22:29:00,2.07762,2.0777,2.07762,2.07765,10000000.0
2009-09-15 22:30:00,2.07761,2.07761,2.07719,2.0772,7000000.0
2009-09-15 22:31:00,2.07698,2.07698,2.07684,2.07688,9000000.0
2009-09-15 22:32:00,2.07664,2.0769,2.07664,2.07675,8000000.0
2009-09-15 22:33:00,2.07679,2.07685,2.07664,2.07671,7000000.0
2009-09-15 22:34:00,2.07671,2.07682,2.07665,2.07666,7000000.0
2009-09-15 22:35:00,2.0767,2.07679,2.07665,2.07668,8000000.0
2009-09-15 22:36:00,2.07666,2.07671,2.07647,2.07647,10000000.0
2009-09-15 22:37:00,2.07646,2.07727,2.07646,2.07727,7000000.0
2009-09-15 22:38:00,2.07756,2.07765,2.07753,2.07765,8000000.0
2009-09-15 22:39:00,2.07784,2.07826,2.07784,2.07826,9000000.0
2009-09-15 22:40:00,2.07814,2.07814,2.07726,2.07732,7000000.0
2009-09-15 22:41:00,2.07687,2.07723,2.07687,2.07718,8000000.0
2009-09-15 22:42:00,2.07774,2.07795,2.07774,2.07779,7000000.0
2009-09-15 22:43:00,2.07766,2.07778,2.0776,2.07763,7000000.0
2009-09-15 22:44:00,2.07762,2.07793,2.07762,2.07793,7000000.0
2009-09-15 22:45:00,2.07798,2.07798,2.07767,2.07784,7000000.0
2009-09-15 22:46:00,2.07777,2.0782,2.07775,2.0782,8000000.0
2009-09-15 22:47:00,2.07766,2.07819,2.0775,2.07818,11000000.0
2009-09-15 22:48:00,2.07854,2.07874,2.07838,2.07848,8000000.0
2009-09-15 22:49:00,2.07829,2.07839,2.07818,2.07828,7000000.0
2009-09-15 22:50:00,2.0785,2.0785,2.07809,2.07819,7000000.0
2009-09-15 22:51:00,2.07791,2.07832,2.07791,2.07832,10000000.0
2009-09-15 22:52:00,2.07814,2.0784,2.07802,2.0784,8000000.0
2009-09-15 22:53:00,2.07894,2.07894,2.07864,2.07891,8000000.0
2009-09-15 22:54:00,2.07863,2.07863,2.0784,2.0784,5000000.0
2009-09-15 22:55:00,2.07859,2.07875,2.07847,2.07847,7000000.0
2009-09-15 22:56:00,2.0789,2.0789,2.07846,2.07846,7000000.0
2009-09-15 22:57:00,2.07844,2.07844,2.07798,2.07798,7000000.0
2009-09-15 22:58:00,2.07824,2.07841,2.07824,2.07829,6000000.0
2009-09-15 22:59:00,2.07814,2.07814,2.07768,2.07768,7000000.0
2009-09-15 23:00:00,2.07778,2.07786,2.07772,2.07786,8000000.0
2009-09-15 23:01:00,2.07777,2.07781,2.07762,2.07781,8000000.0
2009-09-15 23:02:00,2.07811,2.07811,2.07755,2.07755,8000000.0
2009-09-15 23:03:00,2.0779,2.07816,2.0779,2.07815,6000000.0
2009-09-15 23:04:00,2.07844,2.07846,2.07815,2.07842,8000000.0
2009-09-15 23:05:00,2.07847,2.07921,2.07847,2.07921,8000000.0
2009-09-15 23:06:00,2.07906,2.0793,2.07887,2.07898,9000000.0
2009-09-15 23:07:00,2.07938,2.07944,2.07929,2.07929,5000000.0
2009-09-15 23:08:00,2.07936,2.07957,2.07934,2.07952,7000000.0
2009-09-15 23:09:00,2.07932,2.07939,2.07922,2.07932,9000000.0
2009-09-15 23:10:00,2.07963,2.07963,2.07913,2.07914,11000000.0
2009-09-15 23:11:00,2.07883,2.07932,2.07883,2.07932,7000000.0
2009-09-15 23:12:00,2.07916,2.07933,2.07916,2.07933,6000000.0
2009-09-15 23:13:00,2.07921,2.07943,2.07921,2.07943,7000000.0
2009-09-15 23:14:00,2.07941,2.07941,2.07892,2.07893,11000000.0
2009-09-15 23:15:00,2.07871,2.07911,2.07871,2.07905,8000000.0
2009-09-15 23:16:00,2.07945,2.07945,2.07905,2.07935,11000000.0
2009-09-15 23:17:00,2.07936,2.07945,2.07928,2.07933,7000000.0
2009-09-15 23:18:00,2.07936,2.07944,2.0793,2.07933,8000000.0
2009-09-15 23:19:00,2.07935,2.07954,2.07935,2.07954,7000000.0
2009-09-15 23:20:00,2.07963,2.08012,2.07963,2.08012,9000000.0
2009-09-15 23:21:00,2.07902,2.07927,2.07873,2.07927,9000000.0
2009-09-15 23:22:00,2.07987,2.07987,2.0791,2.0791,5000000.0
2009-09-15 23:23:00,2.07916,2.07994,2.07916,2.07984,8000000.0
2009-09-15 23:24:00,2.07898,2.07898,2.07882,2.07892,7000000.0
2009-09-15 23:25:00,2.07895,2.07903,2.07893,2.07903,7000000.0
2009-09-15 23:26:00,2.07882,2.07909,2.07882,2.07905,8000000.0
2009-09-15 23:27:00,2.07904,2.07921,2.07904,2.07915,8000000.0
2009-09-15 23:28:00,2.07925,2.07925,2.07906,2.07906,10000000.0
2009-09-15 23:29:00,2.07926,2.07926,2.07902,2.07918,9000000.0
2009-09-15 23:30:00,2.07915,2.07915,2.07887,2.07887,8000000.0
2009-09-15 23:31:00,2.0788,2.07887,2.07871,2.07871,7000000.0
2009-09-15 23:32:00,2.07872,2.07872,2.07857,2.07862,8000000.0
2009-09-15 23:33:00,2.07882,2.079,2.07882,2.07892,7000000.0
2009-09-15 23:34:00,2.07889,2.07899,2.07881,2.07889,11000000.0
2009-09-15 23:35:00,2.07873,2.07878,2.07862,2.07878,7000000.0
2009-09-15 23:36:00,2.07883,2.079,2.07871,2.079,7000000.0
2009-09-15 23:37:00,2.07896,2.07901,2.07884,2.07901,5000000.0
2009-09-15 23:38:00,2.07867,2.07947,2.07867,2.07947,8000000.0
2009-09-15 23:39:00,2.07956,2.0796,2.07862,2.07862,10000000.0
2009-09-15 23:40:00,2.0788,2.07921,2.0788,2.07921,7000000.0
2009-09-15 23:41:00,2.0793,2.07934,2.07916,2.07916,11000000.0
2009-09-15 23:42:00,2.07917,2.07917,2.07895,2.07895,8000000.0
2009-09-15 23:43:00,2.07897,2.07902,2.0788,2.07901,7000000.0
2009-09-15 23:44:00,2.07887,2.07887,2.07867,2.07871,7000000.0
2009-09-15 23:45:00,2.07898,2.07899,2.07882,2.07885,7000000.0
2009-09-15 23:46:00,2.07862,2.07885,2.07862,2.07885,8000000.0
2009-09-15 23:47:00,2.079,2.07909,2.07858,2.07909,8000000.0
2009-09-15 23:48:00,2.07898,2.07898,2.07865,2.07884,7000000.0
2009-09-15 23:49:00,2.07923,2.07924,2.07907,2.07914,10000000.0
2009-09-15 23:50:00,2.0787,2.0787,2.0786,2.07863,8000000.0
2009-09-15 23:51:00,2.07913,2.07931,2.07913,2.07926,7000000.0
2009-09-15 23:52:00,2.07959,2.08012,2.07959,2.08002,11000000.0
2009-09-15 23:53:00,2.07993,2.08007,2.07983,2.07989,8000000.0
2009-09-15 23:54:00,2.0781,2.07997,2.0781,2.07952,9000000.0
2009-09-15 23:55:00,2.07944,2.07972,2.07944,2.07961,10000000.0
2009-09-15 23:56:00,2.07968,2.07978,2.07964,2.0797,8000000.0
2009-09-15 23:57:00,2.07978,2.07978,2.07922,2.07977,8000000.0
2009-09-15 23:58:00,2.07936,2.07961,2.07936,2.0796,7000000.0
2009-09-15 23:59:00,2.07961,2.07961,2.07937,2.0794,9000000.0
2009-09-16 00:00:00,2.07904,2.07932,2.07901,2.07917,7000000.0
2009-09-16 00:01:00,2.07936,2.07936,2.07916,2.07916,8000000.0
2009-09-16 00:02:00,2.07928,2.07932,2.07917,2.07932,8000000.0
2009-09-16 00:03:00,2.07921,2.07921,2.07878,2.07878,6000000.0
2009-09-16 00:04:00,2.07893,2.07903,2.07876,2.07903,7000000.0
2009-09-16 00:05:00,2.07941,2.07941,2.07915,2.07937,11000000.0
2009-09-16 00:06:00,2.07927,2.07957,2.07927,2.07945,10000000.0
2009-09-16 00:07:00,2.07952,2.07965,2.07931,2.07931,8000000.0
2009-09-16 00:08:00,2.07917,2.07933,2.07917,2.07933,6000000.0
2009-09-16 00:09:00,2.07937,2.07937,2.07908,2.0791,7000000.0
2009-09-16 00:10:00,2.07922,2.07923,2.07904,2.07911,8000000.0
2009-09-16 00:11:00,2.07925,2.07959,2.07925,2.07959,11000000.0
2009-09-16 00:12:00,2.0795,2.07974,2.0795,2.07969,7000000.0
2009-09-16 00:13:00,2.07989,2.07989,2.07957,2.07981,8000000.0
2009-09-16 00:14:00,2.0798,2.07992,2.07977,2.07986,8000000.0
2009-09-16 00:15:00,2.0797,2.0797,2.07931,2.07962,8000000.0
2009-09-16 00:16:00,2.07984,2.07993,2.07948,2.07948,7000000.0
2009-09-16 00:17:00,2.07917,2.07925,2.07905,2.07925,5000000.0
2009-09-16 00:18:00,2.07945,2.07988,2.07945,2.07988,10000000.0
2009-09-16 00:19:00,2.08011,2.08046,2.08011,2.08046,11000000.0
2009-09-16 00:20:00,2.08044,2.08061,2.08044,2.08061,8000000.0
2009-09-16 00:21:00,2.08046,2.0805,2.08035,2.08045,7000000.0
2009-09-16 00:22:00,2.08078,2.08079,2.08057,2.08076,9000000.0
2009-09-16 00:23:00,2.08012,2.08012,2.07975,2.07986,8000000.0
2009-09-16 00:24:00,2.07992,2.08013,2.07992,2.08013,10000000.0
2009-09-16 00:25:00,2.08013,2.08014,2.07982,2.07982,9000000.0
2009-09-16 00:26:00,2.07986,2.08,2.07986,2.07998,7000000.0
2009-09-16 00:27:00,2.08016,2.08041,2.08016,2.08028,9000000.0
2009-09-16 00:28:00,2.08017,2.08045,2.08004,2.08004,9000000.0
2009-09-16 00:29:00,2.07994,2.08008,2.07994,2.08005,8000000.0
2009-09-16 00:30:00,2.08003,2.08003,2.07965,2.07978,11000000.0
2009-09-16 00:31:00,2.08,2.08007,2.07965,2.07965,8000000.0
2009-09-16 00:32:00,2.08035,2.08035,2.07966,2.07966,5000000.0
2009-09-16 00:33:00,2.07979,2.07992,2.07962,2.07962,7000000.0
2009-09-16 00:34:00,2.0799,2.0799,2.07967,2.07972,8000000.0
2009-09-16 00:35:00,2.07968,2.07986,2.07968,2.07986,10000000.0
2009-09-16 00:36:00,2.07992,2.07992,2.07971,2.07989,7000000.0
2009-09-16 00:37:00,2.07995,2.07995,2.07958,2.07958,8000000.0
2009-09-16 00:38:00,2.07958,2.07966,2.07895,2.07907,7000000.0
2009-09-16 00:39:00,2.07986,2.0799,2.07971,2.07986,10000000.0
2009-09-16 00:40:00,2.07958,2.07976,2.07936,2.07936,7000000.0
2009-09-16 00:41:00,2.07941,2.07964,2.07888,2.07964,10000000.0
2009-09-16 00:42:00,2.0788,2.07938,2.07879,2.07879,11000000.0
2009-09-16 00:43:00,2.07944,2.07957,2.07944,2.07946,8000000.0
2009-09-16 00:44:00,2.07964,2.08022,2.07955,2.08022,5000000.0
2009-09-16 00:45:00,2.07917,2.07918,2.07905,2.07905,8000000.0
2009-09-16 00:46:00,2.08016,2.08025,2.07981,2.07985,11000000.0
2009-09-16 00:47:00,2.07964,2.07964,2.07951,2.07951,7000000.0
2009-09-16 00:48:00,2.07977,2.07996,2.07976,2.07993,10000000.0
2009-09-16 00:49:00,2.07982,2.07982,2.07949,2.07965,10000000.0
2009-09-16 00:50:00,2.08009,2.08022,2.08009,2.08022,8000000.0
2009-09-16 00:51:00,2.0802,2.08028,2.08008,2.08008,7000000.0
2009-09-16 00:52:00,2.07909,2.07953,2.07909,2.07925,8000000.0
2009-09-16 00:53:00,2.08011,2.08013,2.07986,2.07986,10000000.0
2009-09-16 00:54:00,2.07961,2.0798,2.07961,2.07962,8000000.0
2009-09-16 00:55:00,2.07974,2.08011,2.07974,2.08007,7000000.0
2009-09-16 00:56:00,2.08015,2.08031,2.08015,2.08031,7000000.0
2009-09-16 00:57:00,2.08028,2.08038,2.08013,2.08013,10000000.0
2009-09-16 00:58:00,2.07954,2.08003,2.07941,2.07988,8000000.0
2009-09-16 00:59:00,2.08024,2.08024,2.07988,2.07988,7000000.0
2009-09-16 01:00:00,2.08004,2.08004,2.0799,2.07999,9000000.0
2009-09-16 01:01:00,2.08,2.08005,2.0799,2.08005,7000000.0
2009-09-16 01:02:00,2.08007,2.08007,2.07982,2.08002,8000000.0
2009-09-16 01:03:00,2.07954,2.07972,2.07928,2.07972,10000000.0
2009-09-16 01:04:00,2.07976,2.07999,2.07971,2.07994,8000000.0
2009-09-16 01:05:00,2.07986,2.07987,2.07971,2.07974,7000000.0
2009-09-16 01:06:00,2.07984,2.07984,2.07977,2.07981,8000000.0
2009-09-16 01:07:00,2.0798,2.07989,2.07976,2.07978,6000000.0
2009-09-16 01:08:00,2.08016,2.08028,2.07993,2.08025,8000000.0
2009-09-16 01:09:00,2.08038,2.08038,2.08018,2.08018,7000000.0
2009-09-16 01:10:00,2.0805,2.0805,2.08017,2.08038,11000000.0
2009-09-16 01:11:00,2.08037,2.08037,2.07953,2.07953,11000000.0
2009-09-16 01:12:00,2.07956,2.07959,2.0794,2.07956,11000000.0
2009-09-16 01:13:00,2.07968,2.07968,2.07874,2.07874,7000000.0
2009-09-16 01:14:00,2.07984,2.07984,2.0795,2.0795,8000000.0
2009-09-16 01:15:00,2.07967,2.07973,2.07965,2.07972,7000000.0
2009-09-16 01:16:00,2.07981,2.07991,2.07971,2.07991,9000000.0
2009-09-16 01:17:00,2.07991,2.08004,2.07991,2.08002,8000000.0
2009-09-16 01:18:00,2.07996,2.08002,2.0799,2.07997,5000000.0
2009-09-16 01:19:00,2.08006,2.08022,2.08006,2.08021,7000000.0
2009-09-16 01:20:00,2.08024,2.08041,2.08022,2.08022,8000000.0
2009-09-16 01:21:00,2.08018,2.08034,2.08011,2.08011,7000000.0
2009-09-16 01:22:00,2.07991,2.08023,2.07991,2.08023,7000000.0
2009-09-16 01:23:00,2.07983,2.08011,2.07962,2.07962,7000000.0
2009-09-16 01:24:00,2.08034,2.08034,2.07969,2.07975,11000000.0
2009-09-16 01:25:00,2.08019,2.08037,2.08018,2.08029,7000000.0
2009-09-16 01:26:00,2.08048,2.08057,2.08025,2.08025,8000000.0
2009-09-16 01:27:00,2.08044,2.08044,2.08015,2.08015,7000000.0
2009-09-16 01:28:00,2.08014,2.08025,2.08008,2.08018,8000000.0
2009-09-16 01:29:00,2.08014,2.08032,2.08013,2.08031,10000000.0
2009-09-16 01:30:00,2.08005,2.08005,2.07968,2.07971,7000000.0
2009-09-16 01:31:00,2.0797,2.0797,2.07931,2.07933,6000000.0
2009-09-16 01:32:00,2.07918,2.07953,2.07918,2.07953,9000000.0
2009-09-16 01:33:00,2.07965,2.07982,2.07965,2.07978,7000000.0
2009-09-16 01:34:00,2.07968,2.07975,2.07954,2.07954,11000000.0
2009-09-16 01:35:00,2.07953,2.07984,2.07953,2.07984,8000000.0
2009-09-16 01:36:00,2.07985,2.07985,2.07958,2.07964,6000000.0
2009-09-16 01:37:00,2.07975,2.07975,2.07952,2.07952,8000000.0
2009-09-16 01:38:00,2.07952,2.07973,2.07945,2.07973,7000000.0
2009-09-16 01:39:00,2.07978,2.07981,2.07967,2.07972,9000000.0
2009-09-16 01:40:00,2.07976,2.07994,2.07949,2.07994,11000000.0
2009-09-16 01:41:00,2.07984,2.07989,2.07984,2.07988,8000000.0
2009-09-16 01:42:00,2.07988,2.07988,2.07976,2.07986,6000000.0
2009-09-16 01:43:00,2.07979,2.07987,2.07973,2.07981,9000000.0
2009-09-16 01:44:00,2.07986,2.07986,2.0796,2.07972,8000000.0
2009-09-16 01:45:00,2.07915,2.0792,2.07905,2.07915,7000000.0
2009-09-16 01:46:00,2.07985,2.07985,2.07963,2.07966,7000000.0
2009-09-16 01:47:00,2.07967,2.07998,2.07967,2.07998,7000000.0
2009-09-16 01:48:00,2.07999,2.07999,2.07974,2.07974,8000000.0
2009-09-16 01:49:00,2.07976,2.07988,2.07971,2.07978,6000000.0
2009-09-16 01:50:00,2.07985,2.08009,2.07984,2.07987,7000000.0
2009-09-16 01:51:00,2.08007,2.08011,2.07995,2.07995,5000000.0
2009-09-16 01:52:00,2.07998,2.08006,2.07992,2.07993,8000000.0
2009-09-16 01:53:00,2.07983,2.07991,2.07972,2.07972,8000000.0
2009-09-16 01:54:00,2.0798,2.08,2.07978,2.07987,10000000.0
2009-09-16 01:55:00,2.08021,2.08021,2.07971,2.07998,9000000.0
2009-09-16 01:56:00,2.07991,2.08007,2.07805,2.07985,6000000.0
2009-09-16 01:57:00,2.07915,2.07915,2.0788,2.0791,5000000.0
2009-09-16 01:58:00,2.07902,2.07919,2.07897,2.07897,8000000.0
2009-09-16 01:59:00,2.07895,2.07928,2.07895,2.07928,7000000.0
2009-09-16 02:00:00,2.07904,2.07968,2.07904,2.07968,11000000.0
2009-09-16 02:01:00,2.07946,2.07973,2.07943,2.07943,10000000.0
2009-09-16 02:02:00,2.07964,2.07964,2.07942,2.07942,13000000.0
2009-09-16 02:03:00,2.07937,2.07937,2.07917,2.07917,17000000.0
2009-09-16 02:04:00,2.07904,2.07939,2.07904,2.07938,12000000.0
2009-09-16 02:05:00,2.07949,2.07957,2.07943,2.07956,9000000.0
2009-09-16 02:06:00,2.0796,2.07975,2.07953,2.07975,7000000.0
2009-09-16 02:07:00,2.07968,2.07968,2.07951,2.07951,13000000.0
2009-09-16 02:08:00,2.07955,2.07969,2.07953,2.07955,16000000.0
2009-09-16 02:09:00,2.0796,2.0796,2.07941,2.07952,10000000.0
2009-09-16 02:10:00,2.07971,2.07974,2.07934,2.07943,8000000.0
2009-09-16 02:11:00,2.07922,2.07932,2.07902,2.07902,7000000.0
2009-09-16 02:12:00,2.07914,2.07914,2.07881,2.07881,14000000.0
2009-09-16 02:13:00,2.07876,2.07899,2.07876,2.07897,7000000.0
2009-09-16 02:14:00,2.07896,2.07896,2.07881,2.07887,7000000.0
2009-09-16 02:15:00,2.07885,2.07902,2.07885,2.07896,7000000.0
2009-09-16 02:16:00,2.0788,2.07885,2.07866,2.07876,8000000.0
2009-09-16 02:17:00,2.0787,2.07887,2.07862,2.07887,7000000.0
2009-09-16 02:18:00,2.07889,2.07891,2.07881,2.07884,11000000.0
2009-09-16 02:19:00,2.07848,2.07878,2.07838,2.07878,7000000.0
2009-09-16 02:20:00,2.07881,2.07885,2.07801,2.07801,12000000.0
2009-09-16 02:21:00,2.07796,2.07843,2.07796,2.07816,12000000.0
2009-09-16 02:22:00,2.07778,2.07827,2.07778,2.07788,7000000.0
2009-09-16 02:23:00,2.07779,2.07779,2.07734,2.07746,9000000.0
2009-09-16 02:24:00,2.07777,2.07779,2.07757,2.07757,8000000.0
2009-09-16 02:25:00,2.07747,2.07747,2.07735,2.07735,16000000.0
2009-09-16 02:26:00,2.07727,2.07755,2.07727,2.07736,20000000.0
2009-09-16 02:27:00,2.07732,2.07732,2.0772,2.0773,18000000.0
2009-09-16 02:28:00,2.07741,2.07751,2.07736,2.07737,10000000.0
2009-09-16 02:29:00,2.07731,2.07731,2.0772,2.07726,5000000.0
2009-09-16 02:30:00,2.0774,2.07753,2.0774,2.07744,10000000.0
2009-09-16 02:31:00,2.07734,2.07744,2.07725,2.07731,9000000.0
2009-09-16 02:32:00,2.07743,2.07743,2.07729,2.0773,15000000.0
2009-09-16 02:33:00,2.07717,2.07724,2.07716,2.07718,14000000.0
2009-09-16 02:34:00,2.07726,2.07744,2.07726,2.07744,9000000.0
2009-09-16 02:35:00,2.07736,2.07743,2.07722,2.07723,7000000.0
2009-09-16 02:36:00,2.07726,2.07726,2.07708,2.07714,11000000.0
2009-09-16 02:37:00,2.07724,2.07728,2.07693,2.07693,7000000.0
2009-09-16 02:38:00,2.07696,2.07712,2.07696,2.07699,7000000.0
2009-09-16 02:39:00,2.07717,2.07717,2.07689,2.07691,13000000.0
2009-09-16 02:40:00,2.07677,2.07682,2.07642,2.07672,11000000.0
2009-09-16 02:41:00,2.07681,2.07684,2.07666,2.07684,8000000.0
2009-09-16 02:42:00,2.07678,2.07699,2.07678,2.07693,10000000.0
2009-09-16 02:43:00,2.07706,2.07709,2.07695,2.07695,8000000.0
2009-09-16 02:44:00,2.07696,2.07699,2.07681,2.07683,10000000.0
2009-09-16 02:45:00,2.07701,2.07714,2.07694,2.07694,10000000.0
2009-09-16 02:46:00,2.07693,2.07709,2.07693,2.07695,10000000.0
2009-09-16 02:47:00,2.077,2.077,2.07684,2.07688,8000000.0
2009-09-16 02:48:00,2.07698,2.07703,2.07691,2.07692,11000000.0
2009-09-16 02:49:00,2.07695,2.07695,2.07658,2.07677,10000000.0
2009-09-16 02:50:00,2.07691,2.07696,2.07684,2.07687,5000000.0
2009-09-16 02:51:00,2.07682,2.07685,2.07671,2.07685,5000000.0
2009-09-16 02:52:00,2.0767,2.0768,2.07661,2.07677,8000000.0
2009-09-16 02:53:00,2.0768,2.07699,2.07676,2.07681,8000000.0
2009-09-16 02:54:00,2.07651,2.07671,2.07637,2.07671,7000000.0
2009-09-16 02:55:00,2.07665,2.07675,2.07643,2.07675,8000000.0
2009-09-16 02:56:00,2.0768,2.07692,2.07667,2.07686,7000000.0
2009-09-16 02:57:00,2.07662,2.07676,2.07652,2.07655,8000000.0
2009-09-16 02:58:00,2.07654,2.07674,2.07641,2.0767,12000000.0
2009-09-16 02:59:00,2.07654,2.0767,2.0765,2.07655,19000000.0
2009-09-16 03:00:00,2.07691,2.07711,2.07691,2.07711,7000000.0
2009-09-16 03:01:00,2.07717,2.07728,2.07717,2.07721,10000000.0
2009-09-16 03:02:00,2.07749,2.07749,2.07729,2.07743,7000000.0
2009-09-16 03:03:00,2.07752,2.07752,2.07722,2.07746,9000000.0
2009-09-16 03:04:00,2.07714,2.0772,2.07694,2.0772,7000000.0
2009-09-16 03:05:00,2.07734,2.07745,2.07726,2.07745,10000000.0
2009-09-16 03:06:00,2.0774,2.07766,2.0774,2.07755,11000000.0
2009-09-16 03:07:00,2.07747,2.07758,2.07747,2.07757,5000000.0
2009-09-16 03:08:00,2.0776,2.0776,2.07744,2.07745,8000000.0
2009-09-16 03:09:00,2.07763,2.07763,2.07736,2.07746,10000000.0
2009-09-16 03:10:00,2.07739,2.07758,2.07718,2.07758,10000000.0
2009-09-16 03:11:00,2.07795,2.07799,2.07765,2.07799,8000000.0
2009-09-16 03:12:00,2.07803,2.07815,2.07799,2.07815,7000000.0
2009-09-16 03:13:00,2.07812,2.07853,2.07796,2.07853,10000000.0
2009-09-16 03:14:00,2.07908,2.07927,2.07901,2.07919,16000000.0
2009-09-16 03:15:00,2.07889,2.07979,2.07889,2.07945,11000000.0
2009-09-16 03:16:00,2.07912,2.07912,2.07893,2.07901,5000000.0
2009-09-16 03:17:00,2.07902,2.07902,2.07851,2.07857,8000000.0
2009-09-16 03:18:00,2.07814,2.07851,2.07789,2.07821,7000000.0
2009-09-16 03:19:00,2.0786,2.0786,2.0784,2.0784,7000000.0
2009-09-16 03:20:00,2.07859,2.07859,2.07846,2.07852,7000000.0
2009-09-16 03:21:00,2.07851,2.07865,2.07851,2.07865,7000000.0
2009-09-16 03:22:00,2.07847,2.07874,2.0767,2.07849,8000000.0
2009-09-16 03:23:00,2.07774,2.0779,2.0776,2.0778,9000000.0
2009-09-16 03:24:00,2.07833,2.07841,2.07832,2.07832,7000000.0
2009-09-16 03:25:00,2.07841,2.0789,2.07841,2.0789,23000000.0
2009-09-16 03:26:00,2.0794,2.0794,2.07879,2.07879,9000000.0
2009-09-16 03:27:00,2.07872,2.07904,2.07872,2.07904,7000000.0
2009-09-16 03:28:00,2.07896,2.07896,2.07877,2.0789,7000000.0
2009-09-16 03:29:00,2.07866,2.07893,2.07866,2.07868,10000000.0
2009-09-16 03:30:00,2.07839,2.07874,2.07839,2.07874,10000000.0
2009-09-16 03:31:00,2.07852,2.07864,2.07852,2.07864,5000000.0
2009-09-16 03:32:00,2.07876,2.07883,2.07876,2.07883,10000000.0
2009-09-16 03:33:00,2.07907,2.07907,2.0788,2.07896,7000000.0
2009-09-16 03:34:00,2.07888,2.07892,2.07878,2.07892,11000000.0
2009-09-16 03:35:00,2.07914,2.07914,2.07878,2.07878,8000000.0
2009-09-16 03:36:00,2.07885,2.07888,2.07825,2.07855,8000000.0
2009-09-16 03:37:00,2.07884,2.07914,2.07884,2.07906,8000000.0
2009-09-16 03:38:00,2.07915,2.07921,2.07896,2.07921,8000000.0
2009-09-16 03:39:00,2.07931,2.0795,2.07904,2.07904,10000000.0
2009-09-16 03:40:00,2.07957,2.07957,2.07895,2.07895,6000000.0
2009-09-16 03:41:00,2.07895,2.07993,2.07895,2.07993,8000000.0
2009-09-16 03:42:00,2.08003,2.08053,2.08003,2.08053,7000000.0
2009-09-16 03:43:00,2.08051,2.08051,2.08034,2.08034,9000000.0
2009-09-16 03:44:00,2.0801,2.0801,2.07994,2.0801,9000000.0
2009-09-16 03:45:00,2.08036,2.08048,2.08024,2.08024,7000000.0
2009-09-16 03:46:00,2.08021,2.08021,2.07969,2.07974,8000000.0
2009-09-16 03:47:00,2.07955,2.07977,2.07943,2.07977,9000000.0
2009-09-16 03:48:00,2.07947,2.07947,2.07922,2.07922,10000000.0
2009-09-16 03:49:00,2.07942,2.07949,2.07926,2.07926,23000000.0
2009-09-16 03:50:00,2.07948,2.07974,2.07931,2.07974,7000000.0
2009-09-16 03:51:00,2.07961,2.07964,2.07944,2.07944,8000000.0
2009-09-16 03:52:00,2.07952,2.07952,2.07922,2.07938,9000000.0
2009-09-16 03:53:00,2.07916,2.07959,2.07916,2.07958,8000000.0
2009-09-16 03:54:00,2.07979,2.07994,2.0796,2.0799,9000000.0
2009-09-16 03:55:00,2.07962,2.07967,2.07948,2.07951,10000000.0
2009-09-16 03:56:00,2.07924,2.07942,2.0792,2.0792,12000000.0
2009-09-16 03:57:00,2.07893,2.07952,2.07893,2.07952,9000000.0
2009-09-16 03:58:00,2.07953,2.07961,2.07944,2.07945,8000000.0
2009-09-16 03:59:00,2.07927,2.07927,2.07907,2.07907,7000000.0
2009-09-16 04:00:00,2.0788,2.07899,2.07872,2.07877,18000000.0
2009-09-16 04:01:00,2.07871,2.07892,2.07871,2.07879,8000000.0
2009-09-16 04:02:00,2.07861,2.0788,2.07849,2.07856,25000000.0
2009-09-16 04:03:00,2.07848,2.07862,2.07818,2.07825,12000000.0
2009-09-16 04:04:00,2.07837,2.07847,2.07834,2.07847,9000000.0
2009-09-16 04:05:00,2.07839,2.07882,2.07831,2.07831,7000000.0
2009-09-16 04:06:00,2.07827,2.07857,2.07822,2.07845,11000000.0
2009-09-16 04:07:00,2.07812,2.07828,2.07794,2.07814,7000000.0
2009-09-16 04:08:00,2.07843,2.07853,2.07843,2.07853,10000000.0
2009-09-16 04:09:00,2.07842,2.07842,2.07802,2.07827,5000000.0
2009-09-16 04:10:00,2.07853,2.07864,2.07848,2.07848,9000000.0
2009-09-16 04:11:00,2.07849,2.07849,2.078,2.078,7000000.0
2009-09-16 04:12:00,2.07796,2.07888,2.07796,2.07888,6000000.0
2009-09-16 04:13:00,2.07934,2.07934,2.07928,2.07934,8000000.0
2009-09-16 04:14:00,2.07932,2.07934,2.07928,2.07934,7000000.0
2009-09-16 04:15:00,2.07917,2.07924,2.07877,2.07924,8000000.0
2009-09-16 04:16:00,2.0793,2.07936,2.07919,2.07919,8000000.0
2009-09-16 04:17:00,2.0791,2.0796,2.0791,2.0796,19000000.0
2009-09-16 04:18:00,2.07957,2.07957,2.07946,2.07955,8000000.0
2009-09-16 04:19:00,2.07942,2.0798,2.07933,2.0798,21000000.0
2009-09-16 04:20:00,2.07989,2.08018,2.07979,2.07988,11000000.0
2009-09-16 04:21:00,2.07998,2.08005,2.07983,2.07984,7000000.0
2009-09-16 04:22:00,2.07951,2.07983,2.07951,2.07957,8000000.0
2009-09-16 04:23:00,2.07964,2.07964,2.0793,2.07936,9000000.0
2009-09-16 04:24:00,2.07951,2.0797,2.07951,2.07965,12000000.0
2009-09-16 04:25:00,2.07949,2.07986,2.07949,2.07986,9000000.0
2009-09-16 04:26:00,2.08011,2.08011,2.07987,2.07987,8000000.0
2009-09-16 04:27:00,2.08038,2.08038,2.08008,2.08019,9000000.0
2009-09-16 04:28:00,2.08023,2.08023,2.07988,2.07995,14000000.0
2009-09-16 04:29:00,2.08006,2.08006,2.07984,2.07984,16000000.0
2009-09-16 04:30:00,2.08001,2.08017,2.08001,2.08014,25000000.0
2009-09-16 04:31:00,2.08015,2.08023,2.08014,2.08014,5000000.0
2009-09-16 04:32:00,2.08038,2.08042,2.08031,2.08038,12000000.0
2009-09-16 04:33:00,2.08032,2.08032,2.07985,2.08029,10000000.0
2009-09-16 04:34:00,2.08033,2.08033,2.08016,2.08023,15000000.0
2009-09-16 04:35:00,2.08018,2.08033,2.08015,2.08019,9000000.0
2009-09-16 04:36:00,2.08034,2.08034,2.08019,2.08022,7000000.0
2009-09-16 04:37:00,2.08005,2.08067,2.08005,2.0806,7000000.0
2009-09-16 04:38:00,2.08071,2.08125,2.08071,2.08125,6000000.0
2009-09-16 04:39:00,2.08117,2.08117,2.08112,2.08114,5000000.0
2009-09-16 04:40:00,2.08136,2.08136,2.08098,2.08098,11000000.0
2009-09-16 04:41:00,2.08082,2.08094,2.08071,2.08071,9000000.0
2009-09-16 04:42:00,2.08104,2.08138,2.08104,2.08137,11000000.0
2009-09-16 04:43:00,2.08101,2.08117,2.08095,2.08117,9000000.0
2009-09-16 04:44:00,2.08111,2.08111,2.08092,2.08092,8000000.0
2009-09-16 04:45:00,2.08092,2.08109,2.0809,2.0809,9000000.0
2009-09-16 04:46:00,2.08081,2.08105,2.08081,2.08096,7000000.0
2009-09-16 04:47:00,2.08103,2.08104,2.08079,2.08089,8000000.0
2009-09-16 04:48:00,2.08086,2.08102,2.08032,2.08032,7000000.0
2009-09-16 04:49:00,2.08055,2.08066,2.0804,2.08056,8000000.0
2009-09-16 04:50:00,2.0807,2.08082,2.0807,2.0808,7000000.0
2009-09-16 04:51:00,2.08059,2.08066,2.08058,2.0806,15000000.0
2009-09-16 04:52:00,2.08056,2.08056,2.0801,2.0801,9000000.0
2009-09-16 04:53:00,2.07993,2.07993,2.07977,2.07977,8000000.0
2009-09-16 04:54:00,2.07979,2.07986,2.07979,2.07984,11000000.0
2009-09-16 04:55:00,2.07979,2.07979,2.07974,2.07974,11000000.0
2009-09-16 04:56:00,2.07988,2.0807,2.07988,2.0807,12000000.0
2009-09-16 04:57:00,2.08062,2.08062,2.08012,2.08012,8000000.0
2009-09-16 04:58:00,2.08005,2.0802,2.08004,2.08011,9000000.0
2009-09-16 04:59:00,2.08001,2.0803,2.07995,2.0803,12000000.0
2009-09-16 05:00:00,2.08013,2.08021,2.08013,2.08021,9000000.0
2009-09-16 05:01:00,2.08023,2.08029,2.07956,2.07956,7000000.0
2009-09-16 05:02:00,2.07945,2.07946,2.07871,2.07871,7000000.0
2009-09-16 05:03:00,2.07848,2.07848,2.07836,2.07837,8000000.0
2009-09-16 05:04:00,2.07774,2.07834,2.07774,2.07834,9000000.0
2009-09-16 05:05:00,2.07847,2.07901,2.07847,2.07901,13000000.0
2009-09-16 05:06:00,2.07954,2.0797,2.07951,2.0797,8000000.0
2009-09-16 05:07:00,2.07969,2.07969,2.07953,2.07953,10000000.0
2009-09-16 05:08:00,2.07941,2.07941,2.07892,2.07892,6000000.0
2009-09-16 05:09:00,2.07828,2.07878,2.07828,2.07878,16000000.0
2009-09-16 05:10:00,2.07893,2.07907,2.07863,2.07876,12000000.0
2009-09-16 05:11:00,2.07876,2.07914,2.07876,2.07905,11000000.0
2009-09-16 05:12:00,2.07902,2.07911,2.07897,2.07911,16000000.0
2009-09-16 05:13:00,2.07878,2.07878,2.07855,2.07865,6000000.0
2009-09-16 05:14:00,2.07863,2.0787,2.07853,2.0787,12000000.0
2009-09-16 05:15:00,2.07865,2.07871,2.07862,2.07865,8000000.0
2009-09-16 05:16:00,2.07855,2.07858,2.07848,2.07858,11000000.0
2009-09-16 05:17:00,2.07861,2.07872,2.07853,2.07853,9000000.0
2009-09-16 05:18:00,2.07894,2.07926,2.07894,2.07909,16000000.0
2009-09-16 05:19:00,2.07938,2.07938,2.07893,2.07893,9000000.0
2009-09-16 05:20:00,2.07895,2.07911,2.07895,2.07911,11000000.0
2009-09-16 05:21:00,2.07922,2.07925,2.0787,2.07884,15000000.0
2009-09-16 05:22:00,2.07934,2.07944,2.07923,2.07927,28000000.0
2009-09-16 05:23:00,2.07912,2.07912,2.07893,2.07894,26000000.0
2009-09-16 05:24:00,2.07877,2.07877,2.07854,2.07857,27000000.0
2009-09-16 05:25:00,2.07842,2.07891,2.07821,2.07862,47000000.0
2009-09-16 05:26:00,2.07851,2.07864,2.07841,2.07855,38000000.0
2009-09-16 05:27:00,2.07881,2.07896,2.07873,2.07895,7000000.0
2009-09-16 05:28:00,2.07886,2.07922,2.07886,2.07899,22000000.0
2009-09-16 05:29:00,2.07894,2.07901,2.07885,2.07901,11000000.0
2009-09-16 05:30:00,2.07897,2.07903,2.07894,2.07903,7000000.0
2009-09-16 05:31:00,2.07917,2.07942,2.07916,2.07931,10000000.0
2009-09-16 05:32:00,2.07923,2.07923,2.07888,2.07888,10000000.0
2009-09-16 05:33:00,2.07901,2.07901,2.07891,2.07891,8000000.0
2009-09-16 05:34:00,2.07893,2.07893,2.07878,2.07884,8000000.0
2009-09-16 05:35:00,2.0787,2.07872,2.07823,2.07823,10000000.0
2009-09-16 05:36:00,2.07827,2.0784,2.07827,2.0784,15000000.0
2009-09-16 05:37:00,2.0783,2.0783,2.0781,2.0781,11000000.0
2009-09-16 05:38:00,2.07825,2.07861,2.07823,2.07861,11000000.0
2009-09-16 05:39:00,2.0789,2.07901,2.07842,2.07871,7000000.0
2009-09-16 05:40:00,2.07839,2.07843,2.07817,2.07817,5000000.0
2009-09-16 05:41:00,2.07799,2.07811,2.07793,2.07794,9000000.0
2009-09-16 05:42:00,2.07799,2.07807,2.07798,2.07807,16000000.0
2009-09-16 05:43:00,2.07816,2.07853,2.07816,2.07853,8000000.0
2009-09-16 05:44:00,2.07838,2.07844,2.07836,2.07844,9000000.0
2009-09-16 05:45:00,2.07879,2.07889,2.07861,2.07889,13000000.0
2009-09-16 05:46:00,2.07912,2.07924,2.07885,2.07885,10000000.0
2009-09-16 05:47:00,2.07877,2.07887,2.07877,2.07881,15000000.0
2009-09-16 05:48:00,2.07887,2.07903,2.07887,2.07901,11000000.0
2009-09-16 05:49:00,2.07876,2.07876,2.07794,2.07794,8000000.0
2009-09-16 05:50:00,2.07799,2.07866,2.07795,2.07866,13000000.0
2009-09-16 05:51:00,2.07881,2.07885,2.07869,2.07875,30000000.0
2009-09-16 05:52:00,2.07862,2.07874,2.0786,2.07862,15000000.0
2009-09-16 05:53:00,2.07873,2.07896,2.07873,2.07896,8000000.0
2009-09-16 05:54:00,2.07896,2.07896,2.07838,2.07838,16000000.0
2009-09-16 05:55:00,2.0785,2.0788,2.0785,2.0788,11000000.0
2009-09-16 05:56:00,2.07873,2.07873,2.07867,2.07868,33000000.0
2009-09-16 05:57:00,2.07853,2.07853,2.07834,2.07837,11000000.0
2009-09-16 05:58:00,2.07831,2.07836,2.07829,2.07836,19000000.0
2009-09-16 05:59:00,2.07836,2.07839,2.07818,2.07832,12000000.0
2009-09-16 06:00:00,2.07829,2.07843,2.07804,2.07811,25000000.0
2009-09-16 06:01:00,2.07809,2.07817,2.07791,2.078,16000000.0
2009-09-16 06:02:00,2.07798,2.07798,2.07771,2.07771,13000000.0
2009-09-16 06:03:00,2.0777,2.0778,2.07766,2.07777,22000000.0
2009-09-16 06:04:00,2.07781,2.07781,2.07749,2.07765,11000000.0
2009-09-16 06:05:00,2.0776,2.0776,2.07727,2.07751,9000000.0
2009-09-16 06:06:00,2.07733,2.07752,2.07733,2.07743,8000000.0
2009-09-16 06:07:00,2.07754,2.0778,2.07741,2.0778,10000000.0
2009-09-16 06:08:00,2.07795,2.07799,2.07781,2.07781,8000000.0
2009-09-16 06:09:00,2.07772,2.07822,2.07772,2.07819,10000000.0
2009-09-16 06:10:00,2.07844,2.07862,2.07844,2.07858,8000000.0
2009-09-16 06:11:00,2.07823,2.07841,2.07821,2.07821,7000000.0
2009-09-16 06:12:00,2.07829,2.07829,2.0781,2.07826,10000000.0
2009-09-16 06:13:00,2.07799,2.07799,2.0777,2.0777,15000000.0
2009-09-16 06:14:00,2.07764,2.07764,2.07748,2.07748,10000000.0
2009-09-16 06:15:00,2.07756,2.07789,2.07756,2.07789,18000000.0
2009-09-16 06:16:00,2.07782,2.07782,2.07754,2.07754,11000000.0
2009-09-16 06:17:00,2.07745,2.07759,2.07745,2.07751,7000000.0
2009-09-16 06:18:00,2.07757,2.07757,2.07735,2.07752,13000000.0
2009-09-16 06:19:00,2.07733,2.07741,2.07728,2.07739,12000000.0
2009-09-16 06:20:00,2.07748,2.07765,2.07748,2.07751,18000000.0
2009-09-16 06:21:00,2.07769,2.07819,2.07769,2.078,26000000.0
2009-09-16 06:22:00,2.07802,2.07802,2.07793,2.07797,6000000.0
2009-09-16 06:23:00,2.07729,2.07794,2.07729,2.07775,11000000.0
2009-09-16 06:24:00,2.07801,2.07803,2.07789,2.07803,11000000.0
2009-09-16 06:25:00,2.07801,2.07805,2.07793,2.07805,10000000.0
2009-09-16 06:26:00,2.07828,2.07831,2.07821,2.07821,7000000.0
2009-09-16 06:27:00,2.07825,2.0783,2.07818,2.0783,8000000.0
2009-09-16 06:28:00,2.07829,2.07836,2.07829,2.07833,7000000.0
2009-09-16 06:29:00,2.07821,2.07821,2.07784,2.07784,9000000.0
2009-09-16 06:30:00,2.07771,2.07776,2.0777,2.07772,11000000.0
2009-09-16 06:31:00,2.0777,2.0777,2.07754,2.07769,20000000.0
2009-09-16 06:32:00,2.07779,2.07783,2.07759,2.07775,31000000.0
2009-09-16 06:33:00,2.07767,2.07767,2.07755,2.07755,17000000.0
2009-09-16 06:34:00,2.0775,2.0775,2.07743,2.0775,9000000.0
2009-09-16 06:35:00,2.07749,2.07756,2.07748,2.07756,8000000.0
2009-09-16 06:36:00,2.07756,2.07769,2.07739,2.07758,10000000.0
2009-09-16 06:37:00,2.07762,2.0779,2.07749,2.0779,7000000.0
2009-09-16 06:38:00,2.07789,2.07789,2.07744,2.07745,8000000.0
2009-09-16 06:39:00,2.07797,2.07801,2.07784,2.07784,12000000.0
2009-09-16 06:40:00,2.07754,2.07794,2.07754,2.07781,7000000.0
2009-09-16 06:41:00,2.07818,2.07821,2.07772,2.07772,7000000.0
2009-09-16 06:42:00,2.07771,2.07778,2.07768,2.07768,6000000.0
2009-09-16 06:43:00,2.07761,2.07791,2.07754,2.07791,9000000.0
2009-09-16 06:44:00,2.07769,2.0778,2.07769,2.07776,11000000.0
2009-09-16 06:45:00,2.07768,2.0778,2.07768,2.0778,8000000.0
2009-09-16 06:46:00,2.07796,2.07826,2.07796,2.07825,8000000.0
2009-09-16 06:47:00,2.07824,2.07824,2.07631,2.07817,8000000.0
2009-09-16 06:48:00,2.07821,2.07824,2.07813,2.07813,8000000.0
2009-09-16 06:49:00,2.07816,2.0783,2.07811,2.0783,9000000.0
2009-09-16 06:50:00,2.0782,2.0782,2.07814,2.07818,9000000.0
2009-09-16 06:51:00,2.07808,2.07808,2.07802,2.07802,11000000.0
2009-09-16 06:52:00,2.07798,2.07808,2.07795,2.07805,7000000.0
2009-09-16 06:53:00,2.07827,2.07854,2.07826,2.07854,8000000.0
2009-09-16 06:54:00,2.07824,2.07829,2.07816,2.07829,11000000.0
2009-09-16 06:55:00,2.07836,2.07843,2.07823,2.07823,8000000.0
2009-09-16 06:56:00,2.0782,2.07837,2.0782,2.07836,13000000.0
2009-09-16 06:57:00,2.07822,2.07842,2.07773,2.0778,18000000.0
2009-09-16 06:58:00,2.07831,2.07831,2.07818,2.07818,16000000.0
2009-09-16 06:59:00,2.07847,2.07847,2.07831,2.07837,11000000.0
2009-09-16 07:00:00,2.07845,2.0786,2.07829,2.07829,8000000.0
2009-09-16 07:01:00,2.07782,2.07791,2.07774,2.07791,14000000.0
2009-09-16 07:02:00,2.07797,2.07797,2.07753,2.07755,18000000.0
2009-09-16 07:03:00,2.07773,2.07773,2.07761,2.07767,8000000.0
2009-09-16 07:04:00,2.07769,2.07794,2.07769,2.07794,8000000.0
2009-09-16 07:05:00,2.07794,2.07852,2.07794,2.07838,10000000.0
2009-09-16 07:06:00,2.07776,2.07806,2.07776,2.07801,8000000.0
2009-09-16 07:07:00,2.07778,2.07827,2.07742,2.07772,15000000.0
2009-09-16 07:08:00,2.07843,2.07848,2.07837,2.0784,18000000.0
2009-09-16 07:09:00,2.07836,2.07837,2.07828,2.07836,8000000.0
2009-09-16 07:10:00,2.07843,2.0787,2.07843,2.07868,18000000.0
2009-09-16 07:11:00,2.07865,2.07865,2.07851,2.07855,11000000.0
2009-09-16 07:12:00,2.07858,2.07867,2.07858,2.07858,11000000.0
2009-09-16 07:13:00,2.07856,2.07884,2.07856,2.0787,9000000.0
2009-09-16 07:14:00,2.07867,2.07884,2.07864,2.07873,12000000.0
2009-09-16 07:15:00,2.07855,2.07855,2.07749,2.07749,7000000.0
2009-09-16 07:16:00,2.0774,2.07769,2.07734,2.07769,12000000.0
2009-09-16 07:17:00,2.07787,2.07787,2.07723,2.07739,15000000.0
2009-09-16 07:18:00,2.07726,2.0773,2.07717,2.07724,8000000.0
2009-09-16 07:19:00,2.07722,2.07722,2.07713,2.07716,7000000.0
2009-09-16 07:20:00,2.07713,2.07739,2.07713,2.07737,9000000.0
2009-09-16 07:21:00,2.07728,2.0775,2.07727,2.0775,10000000.0
2009-09-16 07:22:00,2.07748,2.07748,2.0771,2.0771,7000000.0
2009-09-16 07:23:00,2.0775,2.07768,2.07746,2.07746,11000000.0
2009-09-16 07:24:00,2.07739,2.07739,2.07719,2.07719,23000000.0
2009-09-16 07:25:00,2.07716,2.07777,2.07716,2.07777,28000000.0
2009-09-16 07:26:00,2.07769,2.07769,2.07739,2.07748,14000000.0
2009-09-16 07:27:00,2.07747,2.07779,2.07747,2.07756,20000000.0
2009-09-16 07:28:00,2.07752,2.07763,2.07752,2.07763,17000000.0
2009-09-16 07:29:00,2.07761,2.07765,2.07744,2.07745,27000000.0
2009-09-16 07:30:00,2.07742,2.0776,2.07741,2.07751,20000000.0
2009-09-16 07:31:00,2.07782,2.07782,2.07761,2.07761,7000000.0
2009-09-16 07:32:00,2.07758,2.07768,2.0775,2.07761,11000000.0
2009-09-16 07:33:00,2.0776,2.0778,2.07753,2.07759,22000000.0
2009-09-16 07:34:00,2.07754,2.0777,2.07746,2.07761,16000000.0
2009-09-16 07:35:00,2.07727,2.07741,2.07706,2.07706,15000000.0
2009-09-16 07:36:00,2.07709,2.07718,2.07709,2.07718,6000000.0
2009-09-16 07:37:00,2.07725,2.0773,2.07723,2.07726,12000000.0
2009-09-16 07:38:00,2.07717,2.07738,2.07713,2.07738,7000000.0
2009-09-16 07:39:00,2.07717,2.07718,2.07699,2.07709,14000000.0
2009-09-16 07:40:00,2.07674,2.07706,2.07665,2.07668,9000000.0
2009-09-16 07:41:00,2.07729,2.07747,2.07724,2.07742,24000000.0
2009-09-16 07:42:00,2.0773,2.07739,2.07718,2.07729,17000000.0
2009-09-16 07:43:00,2.07749,2.07786,2.07733,2.07786,22000000.0
2009-09-16 07:44:00,2.07806,2.07806,2.07681,2.07681,10000000.0
2009-09-16 07:45:00,2.07708,2.07713,2.07694,2.07697,15000000.0
2009-09-16 07:46:00,2.07711,2.07734,2.07691,2.07694,17000000.0
2009-09-16 07:47:00,2.07746,2.0776,2.07746,2.07756,15000000.0
2009-09-16 07:48:00,2.07733,2.07741,2.07693,2.07693,10000000.0
2009-09-16 07:49:00,2.07693,2.07736,2.07693,2.07727,20000000.0
2009-09-16 07:50:00,2.07743,2.07763,2.07743,2.07757,17000000.0
2009-09-16 07:51:00,2.07759,2.07767,2.0774,2.0774,15000000.0
2009-09-16 07:52:00,2.0774,2.07765,2.07729,2.07729,29000000.0
2009-09-16 07:53:00,2.07728,2.07734,2.07714,2.07734,13000000.0
2009-09-16 07:54:00,2.07734,2.07742,2.07719,2.07721,23000000.0
2009-09-16 07:55:00,2.07741,2.07769,2.07739,2.07754,27000000.0
2009-09-16 07:56:00,2.0776,2.0776,2.07674,2.07674,18000000.0
2009-09-16 07:57:00,2.07688,2.07692,2.07666,2.0767,20000000.0
2009-09-16 07:58:00,2.07696,2.07709,2.07696,2.07705,13000000.0
2009-09-16 07:59:00,2.07699,2.07702,2.07686,2.07689,23000000.0
2009-09-16 08:00:00,2.07658,2.07658,2.07639,2.07651,31000000.0
2009-09-16 08:01:00,2.07646,2.07708,2.07638,2.07708,13000000.0
2009-09-16 08:02:00,2.07723,2.07732,2.07715,2.07731,12000000.0
2009-09-16 08:03:00,2.07731,2.07747,2.07731,2.07747,20000000.0
2009-09-16 08:04:00,2.07742,2.07742,2.0769,2.0773,30000000.0
2009-09-16 08:05:00,2.07729,2.07729,2.07588,2.07588,9000000.0
2009-09-16 08:06:00,2.07582,2.07617,2.07582,2.07601,21000000.0
2009-09-16 08:07:00,2.07585,2.07625,2.07585,2.07625,15000000.0
2009-09-16 08:08:00,2.07604,2.07608,2.07582,2.07582,25000000.0
2009-09-16 08:09:00,2.07587,2.07615,2.07587,2.07615,23000000.0
2009-09-16 08:10:00,2.07599,2.07615,2.07562,2.07562,27000000.0
2009-09-16 08:11:00,2.07547,2.07558,2.07543,2.07558,18000000.0
2009-09-16 08:12:00,2.07565,2.07565,2.07556,2.0756,22000000.0
2009-09-16 08:13:00,2.07566,2.07582,2.07552,2.07552,18000000.0
2009-09-16 08:14:00,2.07531,2.07569,2.07531,2.07539,33000000.0
2009-09-16 08:15:00,2.07538,2.07538,2.07485,2.07485,21000000.0
2009-09-16 08:16:00,2.07436,2.07436,2.0737,2.0737,21000000.0
2009-09-16 08:17:00,2.07347,2.07356,2.07325,2.07351,19000000.0
2009-09-16 08:18:00,2.07356,2.07373,2.07353,2.07368,17000000.0
2009-09-16 08:19:00,2.07393,2.07414,2.0739,2.07402,16000000.0
2009-09-16 08:20:00,2.07444,2.07444,2.0735,2.07382,13000000.0
2009-09-16 08:21:00,2.0736,2.07388,2.0736,2.07373,18000000.0
2009-09-16 08:22:00,2.07367,2.07368,2.07346,2.07355,26000000.0
2009-09-16 08:23:00,2.07361,2.07373,2.07361,2.07369,16000000.0
2009-09-16 08:24:00,2.07376,2.07395,2.07371,2.07371,28000000.0
2009-09-16 08:25:00,2.07399,2.07399,2.07351,2.07384,49000000.0
2009-09-16 08:26:00,2.07448,2.07511,2.07432,2.07511,14000000.0
2009-09-16 08:27:00,2.07499,2.07499,2.07468,2.07468,31000000.0
2009-09-16 08:28:00,2.0747,2.07496,2.07467,2.07474,28000000.0
2009-09-16 08:29:00,2.07487,2.07505,2.07433,2.07454,32000000.0
2009-09-16 08:30:00,2.07427,2.07443,2.07393,2.07393,28000000.0
2009-09-16 08:31:00,2.07406,2.07406,2.07371,2.07371,40000000.0
2009-09-16 08:32:00,2.07402,2.07441,2.07396,2.07441,51000000.0
2009-09-16 08:33:00,2.07472,2.07479,2.07424,2.07456,48000000.0
2009-09-16 08:34:00,2.07422,2.07425,2.0739,2.07425,49000000.0
2009-09-16 08:35:00,2.07454,2.0747,2.07443,2.0747,39000000.0
2009-09-16 08:36:00,2.07473,2.07492,2.07392,2.07414,12000000.0
2009-09-16 08:37:00,2.07405,2.07405,2.07342,2.07347,25000000.0
2009-09-16 08:38:00,2.07406,2.07407,2.07395,2.074,21000000.0
2009-09-16 08:39:00,2.07393,2.07393,2.07362,2.07362,23000000.0
2009-09-16 08:40:00,2.07412,2.07431,2.07408,2.07414,36000000.0
2009-09-16 08:41:00,2.07411,2.07411,2.07374,2.0739,30000000.0
2009-09-16 08:42:00,2.07391,2.07392,2.07386,2.07387,17000000.0
2009-09-16 08:43:00,2.07381,2.07412,2.07375,2.07412,23000000.0
2009-09-16 08:44:00,2.07404,2.0742,2.0732,2.07376,17000000.0
2009-09-16 08:45:00,2.07412,2.07441,2.07411,2.07418,37000000.0
2009-09-16 08:46:00,2.07434,2.07482,2.07434,2.07482,23000000.0
2009-09-16 08:47:00,2.07466,2.07472,2.07452,2.07463,25000000.0
2009-09-16 08:48:00,2.07427,2.07427,2.07378,2.07382,36000000.0
2009-09-16 08:49:00,2.0737,2.0737,2.07335,2.07339,27000000.0
2009-09-16 08:50:00,2.07315,2.07337,2.07284,2.07284,56000000.0
2009-09-16 08:51:00,2.07304,2.07358,2.07304,2.07341,32000000.0
2009-09-16 08:52:00,2.07343,2.07347,2.07327,2.07329,39000000.0
2009-09-16 08:53:00,2.07324,2.07333,2.07299,2.07333,63000000.0
2009-09-16 08:54:00,2.07331,2.07346,2.07311,2.07311,42000000.0
2009-09-16 08:55:00,2.07307,2.07338,2.07307,2.07337,55000000.0
2009-09-16 08:56:00,2.07349,2.07356,2.0733,2.0733,21000000.0
2009-09-16 08:57:00,2.073,2.073,2.07285,2.0729,23000000.0
2009-09-16 08:58:00,2.07289,2.07304,2.07274,2.07274,18000000.0
2009-09-16 08:59:00,2.07305,2.07361,2.07305,2.07324,12000000.0
2009-09-16 09:00:00,2.07291,2.07303,2.07289,2.07289,26000000.0
2009-09-16 09:01:00,2.07246,2.07246,2.07134,2.07158,19000000.0
2009-09-16 09:02:00,2.07162,2.07175,2.07157,2.07173,15000000.0
2009-09-16 09:03:00,2.07131,2.07131,2.07037,2.07037,16000000.0
2009-09-16 09:04:00,2.06988,2.07004,2.0697,2.06972,22000000.0
2009-09-16 09:05:00,2.06981,2.07022,2.06981,2.07022,11000000.0
2009-09-16 09:06:00,2.07024,2.07024,2.06939,2.06939,31000000.0
2009-09-16 09:07:00,2.06934,2.06946,2.06931,2.06931,33000000.0
2009-09-16 09:08:00,2.069,2.06934,2.069,2.06923,17000000.0
2009-09-16 09:09:00,2.06929,2.06951,2.06923,2.06932,37000000.0
2009-09-16 09:10:00,2.0691,2.06937,2.06899,2.06937,31000000.0
2009-09-16 09:11:00,2.06939,2.06944,2.06929,2.06935,26000000.0
2009-09-16 09:12:00,2.06935,2.06959,2.06928,2.06959,41000000.0
2009-09-16 09:13:00,2.06951,2.06951,2.069,2.06908,61000000.0
2009-09-16 09:14:00,2.06911,2.06956,2.06911,2.06929,57000000.0
2009-09-16 09:15:00,2.06924,2.06924,2.06884,2.06885,33000000.0
2009-09-16 09:16:00,2.06897,2.06906,2.06879,2.06884,39000000.0
2009-09-16 09:17:00,2.06939,2.06939,2.06887,2.06898,40000000.0
2009-09-16 09:18:00,2.06905,2.06927,2.06896,2.06924,68000000.0
2009-09-16 09:19:00,2.0691,2.06915,2.06876,2.06892,52000000.0
2009-09-16 09:20:00,2.06885,2.06925,2.06885,2.06925,37000000.0
2009-09-16 09:21:00,2.06949,2.06967,2.06947,2.06957,61000000.0
2009-09-16 09:22:00,2.07037,2.07069,2.07024,2.07024,63000000.0
2009-09-16 09:23:00,2.07,2.07016,2.06991,2.07005,65000000.0
2009-09-16 09:24:00,2.07007,2.07007,2.06947,2.06964,47000000.0
2009-09-16 09:25:00,2.06948,2.07028,2.06948,2.07028,32000000.0
2009-09-16 09:26:00,2.07071,2.07076,2.07051,2.07076,29000000.0
2009-09-16 09:27:00,2.07037,2.07037,2.0698,2.0698,55000000.0
2009-09-16 09:28:00,2.06974,2.0702,2.06974,2.0702,46000000.0
2009-09-16 09:29:00,2.06986,2.07008,2.06986,2.07007,32000000.0
2009-09-16 09:30:00,2.06971,2.06975,2.06964,2.06966,24000000.0
2009-09-16 09:31:00,2.06961,2.06973,2.0696,2.0696,18000000.0
2009-09-16 09:32:00,2.06959,2.06959,2.0695,2.06954,35000000.0
2009-09-16 09:33:00,2.06963,2.0697,2.06949,2.06953,43000000.0
2009-09-16 09:34:00,2.06967,2.06977,2.0695,2.06955,31000000.0
2009-09-16 09:35:00,2.0694,2.06951,2.06917,2.06934,47000000.0
2009-09-16 09:36:00,2.06946,2.06986,2.06943,2.06986,34000000.0
2009-09-16 09:37:00,2.06976,2.07025,2.06976,2.07017,49000000.0
2009-09-16 09:38:00,2.07011,2.0702,2.06968,2.06968,37000000.0
2009-09-16 09:39:00,2.06968,2.06968,2.06944,2.06944,61000000.0
2009-09-16 09:40:00,2.0693,2.06954,2.0693,2.06938,46000000.0
2009-09-16 09:41:00,2.06971,2.06971,2.06946,2.06946,33000000.0
2009-09-16 09:42:00,2.06968,2.06979,2.06959,2.06979,60000000.0
2009-09-16 09:43:00,2.0698,2.06995,2.06973,2.06985,66000000.0
2009-09-16 09:44:00,2.07006,2.07057,2.07006,2.07057,21000000.0
2009-09-16 09:45:00,2.07069,2.07111,2.07069,2.07111,22000000.0
2009-09-16 09:46:00,2.07113,2.07113,2.07082,2.07093,30000000.0
2009-09-16 09:47:00,2.07056,2.07056,2.07007,2.07007,24000000.0
2009-09-16 09:48:00,2.07024,2.07074,2.07024,2.07074,34000000.0
2009-09-16 09:49:00,2.07064,2.07099,2.07064,2.07082,26000000.0
2009-09-16 09:50:00,2.07086,2.07086,2.07045,2.07045,34000000.0
2009-09-16 09:51:00,2.07048,2.07063,2.07036,2.07046,56000000.0
2009-09-16 09:52:00,2.07049,2.0706,2.07037,2.07046,38000000.0
2009-09-16 09:53:00,2.07075,2.07077,2.07032,2.07032,32000000.0
2009-09-16 09:54:00,2.06977,2.06977,2.06957,2.06957,36000000.0
2009-09-16 09:55:00,2.06987,2.06996,2.06882,2.06882,38000000.0
2009-09-16 09:56:00,2.06792,2.06804,2.06612,2.06612,38000000.0
2009-09-16 09:57:00,2.06613,2.06639,2.06613,2.06618,30000000.0
2009-09-16 09:58:00,2.06581,2.06588,2.06557,2.06581,52000000.0
2009-09-16 09:59:00,2.06569,2.06612,2.06569,2.06612,32000000.0
2009-09-16 10:00:00,2.0664,2.06651,2.06622,2.06648,39000000.0
2009-09-16 10:01:00,2.06653,2.06671,2.06653,2.06664,44000000.0
2009-09-16 10:02:00,2.06677,2.06677,2.06653,2.06669,34000000.0
2009-09-16 10:03:00,2.06662,2.06682,2.0665,2.06674,47000000.0
2009-09-16 10:04:00,2.06704,2.06707,2.06698,2.06698,32000000.0
2009-09-16 10:05:00,2.06664,2.06681,2.06657,2.06657,32000000.0
2009-09-16 10:06:00,2.06675,2.06689,2.06675,2.06677,42000000.0
2009-09-16 10:07:00,2.06649,2.06649,2.06618,2.06618,51000000.0
2009-09-16 10:08:00,2.06649,2.06739,2.06649,2.06723,54000000.0
2009-09-16 10:09:00,2.06736,2.06762,2.06736,2.06756,53000000.0
2009-09-16 10:10:00,2.06747,2.06763,2.06746,2.06763,72000000.0
2009-09-16 10:11:00,2.06783,2.06783,2.06756,2.06758,61000000.0
2009-09-16 10:12:00,2.06756,2.06766,2.06746,2.06765,65000000.0
2009-09-16 10:13:00,2.06784,2.06807,2.06784,2.06791,56000000.0
2009-09-16 10:14:00,2.0678,2.0678,2.06726,2.06745,49000000.0
2009-09-16 10:15:00,2.06742,2.06742,2.06696,2.06702,46000000.0
2009-09-16 10:16:00,2.06684,2.06684,2.06656,2.06656,33000000.0
2009-09-16 10:17:00,2.06658,2.06684,2.06658,2.06659,37000000.0
2009-09-16 10:18:00,2.06677,2.06677,2.0665,2.06651,50000000.0
2009-09-16 10:19:00,2.06605,2.06619,2.06592,2.06595,59000000.0
2009-09-16 10:20:00,2.06589,2.06591,2.06569,2.06569,41000000.0
2009-09-16 10:21:00,2.06555,2.06596,2.06555,2.06583,44000000.0
2009-09-16 10:22:00,2.06597,2.06615,2.06597,2.06615,47000000.0
2009-09-16 10:23:00,2.06597,2.06597,2.06526,2.06526,58000000.0
2009-09-16 10:24:00,2.06517,2.06562,2.0649,2.0649,43000000.0
2009-09-16 10:25:00,2.0651,2.0651,2.06452,2.06452,60000000.0
2009-09-16 10:26:00,2.06412,2.06439,2.06411,2.06431,64000000.0
2009-09-16 10:27:00,2.06422,2.06422,2.06388,2.06406,54000000.0
2009-09-16 10:28:00,2.06346,2.06346,2.0624,2.0624,62000000.0
2009-09-16 10:29:00,2.05912,2.05912,2.05862,2.05888,61000000.0
2009-09-16 10:30:00,2.05879,2.05918,2.05879,2.05898,36000000.0
2009-09-16 10:31:00,2.05932,2.06009,2.05918,2.06009,39000000.0
2009-09-16 10:32:00,2.0612,2.0612,2.06023,2.06023,44000000.0
2009-09-16 10:33:00,2.05988,2.0606,2.05988,2.0606,18000000.0
2009-09-16 10:34:00,2.06092,2.06154,2.06072,2.06154,20000000.0
2009-09-16 10:35:00,2.06091,2.06116,2.06091,2.06116,23000000.0
2009-09-16 10:36:00,2.06143,2.06169,2.06143,2.06148,32000000.0
2009-09-16 10:37:00,2.06173,2.06234,2.06118,2.06234,30000000.0
2009-09-16 10:38:00,2.06253,2.06304,2.06216,2.06304,26000000.0
2009-09-16 10:39:00,2.06256,2.06256,2.06204,2.06204,29000000.0
2009-09-16 10:40:00,2.06269,2.06283,2.06268,2.06283,19000000.0
2009-09-16 10:41:00,2.06256,2.06256,2.06218,2.06225,29000000.0
2009-09-16 10:42:00,2.0622,2.06244,2.0622,2.06236,38000000.0
2009-09-16 10:43:00,2.06237,2.06237,2.06223,2.06232,27000000.0
2009-09-16 10:44:00,2.06198,2.06198,2.06179,2.06182,26000000.0
2009-09-16 10:45:00,2.06153,2.06185,2.06153,2.06157,27000000.0
2009-09-16 10:46:00,2.06175,2.06185,2.06161,2.06185,35000000.0
2009-09-16 10:47:00,2.0619,2.06227,2.06183,2.06227,23000000.0
2009-09-16 10:48:00,2.06242,2.06263,2.06239,2.06263,44000000.0
2009-09-16 10:49:00,2.06268,2.06279,2.06267,2.06274,36000000.0
2009-09-16 10:50:00,2.06267,2.06271,2.06262,2.06264,47000000.0
2009-09-16 10:51:00,2.06301,2.06341,2.06301,2.06341,45000000.0
2009-09-16 10:52:00,2.06331,2.06331,2.06288,2.06288,33000000.0
2009-09-16 10:53:00,2.06297,2.06339,2.06297,2.06338,46000000.0
2009-09-16 10:54:00,2.06321,2.06326,2.06316,2.06316,35000000.0
2009-09-16 10:55:00,2.06311,2.06333,2.06311,2.06328,37000000.0
2009-09-16 10:56:00,2.06335,2.06343,2.06308,2.06308,33000000.0
2009-09-16 10:57:00,2.06301,2.0634,2.06301,2.06313,33000000.0
2009-09-16 10:58:00,2.06333,2.06399,2.06333,2.06399,26000000.0
2009-09-16 10:59:00,2.06431,2.06457,2.0633,2.0633,47000000.0
2009-09-16 11:00:00,2.06329,2.06371,2.06328,2.06341,39000000.0
2009-09-16 11:01:00,2.06307,2.06307,2.06274,2.06274,45000000.0
2009-09-16 11:02:00,2.06249,2.06265,2.06237,2.06255,17000000.0
2009-09-16 11:03:00,2.06233,2.06233,2.06116,2.06116,37000000.0
2009-09-16 11:04:00,2.06129,2.06148,2.06122,2.06148,40000000.0
2009-09-16 11:05:00,2.0618,2.0618,2.06153,2.06165,18000000.0
2009-09-16 11:06:00,2.062,2.06204,2.06182,2.06182,19000000.0
2009-09-16 11:07:00,2.06182,2.06221,2.06182,2.06205,30000000.0
2009-09-16 11:08:00,2.062,2.06203,2.06178,2.06193,30000000.0
2009-09-16 11:09:00,2.0609,2.06093,2.06039,2.06093,45000000.0
2009-09-16 11:10:00,2.06113,2.06113,2.06068,2.0608,35000000.0
2009-09-16 11:11:00,2.06085,2.06103,2.06072,2.06103,46000000.0
2009-09-16 11:12:00,2.06106,2.06134,2.06106,2.06125,55000000.0
2009-09-16 11:13:00,2.06108,2.06108,2.06072,2.06089,59000000.0
2009-09-16 11:14:00,2.06089,2.061,2.06075,2.06096,41000000.0
2009-09-16 11:15:00,2.06105,2.0614,2.06103,2.06127,34000000.0
2009-09-16 11:16:00,2.06111,2.06123,2.06042,2.06068,20000000.0
2009-09-16 11:17:00,2.06125,2.06161,2.06111,2.06161,57000000.0
2009-09-16 11:18:00,2.0617,2.0617,2.06135,2.0615,44000000.0
2009-09-16 11:19:00,2.06152,2.06156,2.06129,2.06149,63000000.0
2009-09-16 11:20:00,2.06127,2.06127,2.06024,2.06024,43000000.0
2009-09-16 11:21:00,2.05971,2.05992,2.05945,2.05992,34000000.0
2009-09-16 11:22:00,2.05934,2.05934,2.05872,2.05872,56000000.0
2009-09-16 11:23:00,2.05871,2.05886,2.05848,2.05886,43000000.0
2009-09-16 11:24:00,2.05889,2.05945,2.05889,2.05945,53000000.0
2009-09-16 11:25:00,2.05951,2.05991,2.05951,2.05957,29000000.0
2009-09-16 11:26:00,2.0594,2.0596,2.05926,2.0596,41000000.0
2009-09-16 11:27:00,2.05982,2.05982,2.05927,2.05927,34000000.0
2009-09-16 11:28:00,2.05921,2.05938,2.05919,2.05932,36000000.0
2009-09-16 11:29:00,2.05931,2.05942,2.05926,2.0593,43000000.0
2009-09-16 11:30:00,2.05936,2.05936,2.05906,2.05906,24000000.0
2009-09-16 11:31:00,2.0592,2.0595,2.0592,2.05942,34000000.0
2009-09-16 11:32:00,2.05943,2.05953,2.05943,2.0595,46000000.0
2009-09-16 11:33:00,2.05948,2.05948,2.05911,2.05911,41000000.0
2009-09-16 11:34:00,2.05917,2.05975,2.05865,2.05865,28000000.0
2009-09-16 11:35:00,2.05874,2.05979,2.05874,2.05979,44000000.0
2009-09-16 11:36:00,2.05977,2.05977,2.05945,2.05949,48000000.0
2009-09-16 11:37:00,2.05955,2.06026,2.05955,2.06026,50000000.0
2009-09-16 11:38:00,2.06024,2.06024,2.05987,2.06021,37000000.0
2009-09-16 11:39:00,2.06036,2.06113,2.06036,2.06113,52000000.0
2009-09-16 11:40:00,2.06109,2.0611,2.06062,2.06062,27000000.0
2009-09-16 11:41:00,2.06054,2.06054,2.06014,2.06016,49000000.0
2009-09-16 11:42:00,2.06028,2.06028,2.05982,2.05982,22000000.0
2009-09-16 11:43:00,2.05996,2.06039,2.05996,2.06028,45000000.0
2009-09-16 11:44:00,2.06048,2.06094,2.06048,2.06094,42000000.0
2009-09-16 11:45:00,2.06093,2.06101,2.06084,2.0609,41000000.0
2009-09-16 11:46:00,2.0609,2.06095,2.06087,2.06093,38000000.0
2009-09-16 11:47:00,2.06085,2.06085,2.06043,2.06043,22000000.0
2009-09-16 11:48:00,2.0604,2.06054,2.0604,2.0605,27000000.0
2009-09-16 11:49:00,2.0605,2.06062,2.06045,2.06052,41000000.0
2009-09-16 11:50:00,2.06013,2.06015,2.05993,2.06004,44000000.0
2009-09-16 11:51:00,2.06052,2.06052,2.06013,2.06038,37000000.0
2009-09-16 11:52:00,2.0611,2.06135,2.06056,2.06056,37000000.0
2009-09-16 11:53:00,2.06058,2.06101,2.06054,2.06054,33000000.0
2009-09-16 11:54:00,2.06064,2.06087,2.06053,2.06054,37000000.0
2009-09-16 11:55:00,2.06084,2.06092,2.06071,2.06092,38000000.0
2009-09-16 11:56:00,2.06106,2.06114,2.06102,2.06114,51000000.0
2009-09-16 11:57:00,2.06112,2.06112,2.06079,2.06102,29000000.0
2009-09-16 11:58:00,2.06097,2.06097,2.06081,2.06081,31000000.0
2009-09-16 11:59:00,2.06061,2.06061,2.06008,2.0602,51000000.0
2009-09-16 12:00:00,2.0598,2.05995,2.0596,2.05989,23000000.0
2009-09-16 12:01:00,2.06024,2.06046,2.06024,2.06033,24000000.0
2009-09-16 12:02:00,2.06058,2.06076,2.06058,2.06063,34000000.0
2009-09-16 12:03:00,2.06065,2.06109,2.06062,2.06092,36000000.0
2009-09-16 12:04:00,2.06099,2.06099,2.06083,2.06083,33000000.0
2009-09-16 12:05:00,2.06079,2.0608,2.06073,2.06074,26000000.0
2009-09-16 12:06:00,2.06077,2.0608,2.06072,2.06072,15000000.0
2009-09-16 12:07:00,2.0608,2.06084,2.06069,2.06084,23000000.0
2009-09-16 12:08:00,2.06098,2.06103,2.06058,2.06058,37000000.0
2009-09-16 12:09:00,2.06063,2.0608,2.06049,2.06054,11000000.0
2009-09-16 12:10:00,2.06006,2.06021,2.05962,2.06021,25000000.0
2009-09-16 12:11:00,2.06022,2.06027,2.06015,2.06017,33000000.0
2009-09-16 12:12:00,2.06039,2.06084,2.06039,2.06055,31000000.0
2009-09-16 12:13:00,2.06042,2.06055,2.06033,2.06055,24000000.0
2009-09-16 12:14:00,2.06024,2.06031,2.05983,2.05986,36000000.0
2009-09-16 12:15:00,2.05984,2.06012,2.05984,2.06005,29000000.0
2009-09-16 12:16:00,2.06019,2.06039,2.06005,2.06005,30000000.0
2009-09-16 12:17:00,2.05993,2.06028,2.05993,2.06024,41000000.0
2009-09-16 12:18:00,2.06053,2.06053,2.06018,2.06026,43000000.0
2009-09-16 12:19:00,2.05992,2.05998,2.05988,2.0599,37000000.0
2009-09-16 12:20:00,2.06001,2.06009,2.0599,2.06001,40000000.0
2009-09-16 12:21:00,2.06051,2.06051,2.05999,2.06005,61000000.0
2009-09-16 12:22:00,2.05999,2.06005,2.05997,2.06005,24000000.0
2009-09-16 12:23:00,2.06009,2.06027,2.06009,2.06027,23000000.0
2009-09-16 12:24:00,2.06012,2.06012,2.05983,2.06004,30000000.0
2009-09-16 12:25:00,2.06016,2.06031,2.06016,2.06028,22000000.0
2009-09-16 12:26:00,2.06061,2.06061,2.06033,2.06033,32000000.0
2009-09-16 12:27:00,2.06049,2.06049,2.06021,2.06028,25000000.0
2009-09-16 12:28:00,2.06024,2.06029,2.0602,2.06024,58000000.0
2009-09-16 12:29:00,2.06001,2.06001,2.05738,2.05804,71000000.0
2009-09-16 12:30:00,2.05825,2.06026,2.05825,2.06026,47000000.0
2009-09-16 12:31:00,2.0604,2.06042,2.06025,2.06035,55000000.0
2009-09-16 12:32:00,2.06023,2.0603,2.0601,2.06029,32000000.0
2009-09-16 12:33:00,2.06059,2.06059,2.06045,2.06053,40000000.0
2009-09-16 12:34:00,2.06046,2.06046,2.06024,2.06024,14000000.0
2009-09-16 12:35:00,2.06009,2.06018,2.06009,2.06018,20000000.0
2009-09-16 12:36:00,2.06013,2.06016,2.06008,2.06009,36000000.0
2009-09-16 12:37:00,2.06001,2.06006,2.06,2.06004,22000000.0
2009-09-16 12:38:00,2.06005,2.06026,2.06005,2.06026,12000000.0
2009-09-16 12:39:00,2.05989,2.05994,2.05934,2.05952,20000000.0
2009-09-16 12:40:00,2.06019,2.06019,2.05976,2.05976,16000000.0
2009-09-16 12:41:00,2.05976,2.05976,2.0597,2.05971,10000000.0
2009-09-16 12:42:00,2.05967,2.05971,2.05963,2.05963,26000000.0
2009-09-16 12:43:00,2.05971,2.05991,2.05971,2.05991,9000000.0
2009-09-16 12:44:00,2.06009,2.06027,2.06006,2.06006,21000000.0
2009-09-16 12:45:00,2.06004,2.06004,2.05998,2.05999,30000000.0
2009-09-16 12:46:00,2.05987,2.05987,2.05924,2.05924,41000000.0
2009-09-16 12:47:00,2.0593,2.05972,2.0593,2.05953,26000000.0
2009-09-16 12:48:00,2.05954,2.05964,2.05881,2.05962,27000000.0
2009-09-16 12:49:00,2.0598,2.05985,2.05965,2.05979,36000000.0
2009-09-16 12:50:00,2.06009,2.06025,2.06001,2.06023,34000000.0
2009-09-16 12:51:00,2.0605,2.06129,2.0605,2.06129,25000000.0
2009-09-16 12:52:00,2.06146,2.06146,2.06137,2.06144,26000000.0
2009-09-16 12:53:00,2.06142,2.06148,2.06135,2.06147,16000000.0
2009-09-16 12:54:00,2.06158,2.06161,2.06128,2.06128,28000000.0
2009-09-16 12:55:00,2.06094,2.06094,2.06061,2.06077,29000000.0
2009-09-16 12:56:00,2.06092,2.06119,2.06092,2.06119,30000000.0
2009-09-16 12:57:00,2.06122,2.0617,2.0611,2.0617,26000000.0
2009-09-16 12:58:00,2.06133,2.06133,2.0606,2.06086,14000000.0
2009-09-16 12:59:00,2.06051,2.06063,2.06045,2.06057,32000000.0
2009-09-16 13:00:00,2.06037,2.06037,2.05924,2.05927,20000000.0
2009-09-16 13:01:00,2.05923,2.05923,2.05883,2.05895,31000000.0
2009-09-16 13:02:00,2.05908,2.05912,2.05898,2.05911,12000000.0
2009-09-16 13:03:00,2.05885,2.05885,2.05798,2.05798,21000000.0
2009-09-16 13:04:00,2.0584,2.05871,2.0584,2.05871,7000000.0
2009-09-16 13:05:00,2.0592,2.05933,2.05914,2.05914,17000000.0
2009-09-16 13:06:00,2.05876,2.05898,2.05876,2.05882,22000000.0
2009-09-16 13:07:00,2.0587,2.0587,2.05856,2.05863,17000000.0
2009-09-16 13:08:00,2.05862,2.05862,2.05819,2.05819,37000000.0
2009-09-16 13:09:00,2.05722,2.05741,2.05722,2.05724,33000000.0
2009-09-16 13:10:00,2.05736,2.0578,2.05736,2.05772,32000000.0
2009-09-16 13:11:00,2.0574,2.05756,2.05737,2.05737,21000000.0
2009-09-16 13:12:00,2.05757,2.05775,2.05757,2.05775,7000000.0
2009-09-16 13:13:00,2.05769,2.05769,2.05719,2.05736,11000000.0
2009-09-16 13:14:00,2.05743,2.05743,2.05719,2.05719,33000000.0
2009-09-16 13:15:00,2.05718,2.05748,2.05718,2.05725,25000000.0
2009-09-16 13:16:00,2.05753,2.05834,2.05753,2.05834,20000000.0
2009-09-16 13:17:00,2.0584,2.05855,2.05829,2.05855,19000000.0
2009-09-16 13:18:00,2.05905,2.05932,2.05905,2.05929,41000000.0
2009-09-16 13:19:00,2.05899,2.05935,2.05871,2.05898,36000000.0
2009-09-16 13:20:00,2.05956,2.05956,2.05905,2.05905,36000000.0
2009-09-16 13:21:00,2.05891,2.059,2.05875,2.05876,54000000.0
2009-09-16 13:22:00,2.05789,2.05797,2.05773,2.05778,41000000.0
2009-09-16 13:23:00,2.05773,2.05779,2.05762,2.05779,11000000.0
2009-09-16 13:24:00,2.05776,2.05776,2.05764,2.05764,23000000.0
2009-09-16 13:25:00,2.05775,2.05817,2.05764,2.05817,25000000.0
2009-09-16 13:26:00,2.05829,2.05842,2.05829,2.05841,20000000.0
2009-09-16 13:27:00,2.05847,2.05863,2.05845,2.0585,32000000.0
2009-09-16 13:28:00,2.05807,2.05807,2.05719,2.05751,26000000.0
2009-09-16 13:29:00,2.05753,2.05771,2.05747,2.05771,25000000.0
2009-09-16 13:30:00,2.05765,2.05775,2.05734,2.05775,16000000.0
2009-09-16 13:31:00,2.05774,2.05782,2.05743,2.05782,21000000.0
2009-09-16 13:32:00,2.0578,2.05785,2.05766,2.05774,28000000.0
2009-09-16 13:33:00,2.0577,2.05782,2.05763,2.05776,18000000.0
2009-09-16 13:34:00,2.0578,2.05817,2.0578,2.05801,35000000.0
2009-09-16 13:35:00,2.05808,2.05808,2.05779,2.05785,10000000.0
2009-09-16 13:36:00,2.05777,2.05777,2.05714,2.05714,40000000.0
2009-09-16 13:37:00,2.05697,2.057,2.05672,2.057,22000000.0
2009-09-16 13:38:00,2.05711,2.05711,2.05688,2.05709,39000000.0
2009-09-16 13:39:00,2.05704,2.05704,2.05672,2.05672,32000000.0
2009-09-16 13:40:00,2.05701,2.05723,2.05701,2.05723,35000000.0
2009-09-16 13:41:00,2.05721,2.05721,2.0569,2.0571,27000000.0
2009-09-16 13:42:00,2.05743,2.0575,2.05713,2.05713,32000000.0
2009-09-16 13:43:00,2.05693,2.05693,2.05661,2.05661,26000000.0
2009-09-16 13:44:00,2.05663,2.05719,2.05658,2.05719,25000000.0
2009-09-16 13:45:00,2.05732,2.05732,2.05685,2.05685,21000000.0
2009-09-16 13:46:00,2.05726,2.05789,2.05726,2.05789,13000000.0
2009-09-16 13:47:00,2.05775,2.05786,2.0577,2.05779,22000000.0
2009-09-16 13:48:00,2.05791,2.05791,2.05768,2.05788,21000000.0
2009-09-16 13:49:00,2.05781,2.05781,2.05763,2.0578,24000000.0
2009-09-16 13:50:00,2.05788,2.05798,2.05777,2.05788,27000000.0
2009-09-16 13:51:00,2.05788,2.05819,2.0578,2.05819,27000000.0
2009-09-16 13:52:00,2.05804,2.05804,2.05791,2.05798,31000000.0
2009-09-16 13:53:00,2.0581,2.0583,2.05809,2.05822,31000000.0
2009-09-16 13:54:00,2.05789,2.05798,2.05789,2.05792,28000000.0
2009-09-16 13:55:00,2.05826,2.05846,2.05814,2.05846,33000000.0
2009-09-16 13:56:00,2.05863,2.05871,2.05851,2.05857,23000000.0
2009-09-16 13:57:00,2.05855,2.05868,2.05855,2.05865,19000000.0
2009-09-16 13:58:00,2.05875,2.05885,2.05873,2.05885,30000000.0
2009-09-16 13:59:00,2.05862,2.05896,2.05862,2.05887,39000000.0
2009-09-16 14:00:00,2.05928,2.05928,2.05862,2.05862,30000000.0
2009-09-16 14:01:00,2.05869,2.05869,2.05841,2.05858,16000000.0
2009-09-16 14:02:00,2.05856,2.05856,2.05824,2.05843,34000000.0
2009-09-16 14:03:00,2.0581,2.0581,2.05774,2.05806,24000000.0
2009-09-16 14:04:00,2.0579,2.0579,2.05782,2.05782,20000000.0
2009-09-16 14:05:00,2.05802,2.05825,2.05802,2.05825,31000000.0
2009-09-16 14:06:00,2.05833,2.05843,2.05818,2.05818,28000000.0
2009-09-16 14:07:00,2.05778,2.05779,2.05749,2.05779,32000000.0
2009-09-16 14:08:00,2.05777,2.05789,2.05777,2.05789,22000000.0
2009-09-16 14:09:00,2.05791,2.05797,2.05791,2.05797,15000000.0
2009-09-16 14:10:00,2.05797,2.05807,2.0579,2.05807,24000000.0
2009-09-16 14:11:00,2.05822,2.05826,2.05814,2.05816,22000000.0
2009-09-16 14:12:00,2.05811,2.05828,2.05803,2.0582,17000000.0
2009-09-16 14:13:00,2.05808,2.0584,2.05808,2.05816,19000000.0
2009-09-16 14:14:00,2.0583,2.05849,2.0581,2.0581,22000000.0
2009-09-16 14:15:00,2.05799,2.05805,2.05766,2.05801,26000000.0
2009-09-16 14:16:00,2.05788,2.05817,2.05785,2.05792,10000000.0
2009-09-16 14:17:00,2.05801,2.05823,2.05782,2.05782,8000000.0
2009-09-16 14:18:00,2.05803,2.05815,2.05803,2.05812,13000000.0
2009-09-16 14:19:00,2.05822,2.05872,2.05822,2.05871,29000000.0
2009-09-16 14:20:00,2.05879,2.05962,2.05879,2.05962,15000000.0
2009-09-16 14:21:00,2.05967,2.05968,2.05948,2.0595,18000000.0
2009-09-16 14:22:00,2.05958,2.05973,2.05888,2.05888,10000000.0
2009-09-16 14:23:00,2.05873,2.05909,2.05873,2.05896,24000000.0
2009-09-16 14:24:00,2.05911,2.05911,2.05795,2.05841,17000000.0
2009-09-16 14:25:00,2.05884,2.05884,2.0585,2.05851,31000000.0
2009-09-16 14:26:00,2.05852,2.05909,2.05852,2.05909,14000000.0
2009-09-16 14:27:00,2.05925,2.05925,2.05864,2.05864,14000000.0
2009-09-16 14:28:00,2.0585,2.05855,2.05845,2.05851,9000000.0
2009-09-16 14:29:00,2.05833,2.05845,2.05756,2.05756,7000000.0
2009-09-16 14:30:00,2.05784,2.05818,2.05784,2.05813,17000000.0
2009-09-16 14:31:00,2.05815,2.05891,2.05815,2.05891,21000000.0
2009-09-16 14:32:00,2.05869,2.05885,2.05852,2.05852,8000000.0
2009-09-16 14:33:00,2.05825,2.05825,2.05767,2.05791,10000000.0
2009-09-16 14:34:00,2.05749,2.05766,2.05749,2.05753,5000000.0
2009-09-16 14:35:00,2.05768,2.05796,2.05768,2.05796,7000000.0
2009-09-16 14:36:00,2.05776,2.05801,2.05776,2.05801,8000000.0
2009-09-16 14:37:00,2.05797,2.05806,2.05773,2.05806,11000000.0
2009-09-16 14:38:00,2.05797,2.05806,2.0578,2.05806,7000000.0
2009-09-16 14:39:00,2.05803,2.05822,2.05801,2.05818,8000000.0
2009-09-16 14:40:00,2.05897,2.05918,2.05897,2.05912,5000000.0
2009-09-16 14:41:00,2.05918,2.05918,2.05895,2.05914,10000000.0
2009-09-16 14:42:00,2.05881,2.05884,2.0586,2.05875,9000000.0
2009-09-16 14:43:00,2.05846,2.05846,2.05816,2.05836,8000000.0
2009-09-16 14:44:00,2.0582,2.0586,2.0582,2.05856,8000000.0
2009-09-16 14:45:00,2.05871,2.05871,2.05823,2.05823,6000000.0
2009-09-16 14:46:00,2.05834,2.05857,2.0583,2.05854,9000000.0
2009-09-16 14:47:00,2.05877,2.05929,2.05867,2.05919,8000000.0
2009-09-16 14:48:00,2.05927,2.05927,2.05855,2.05878,8000000.0
2009-09-16 14:49:00,2.05905,2.05941,2.05905,2.05934,9000000.0
2009-09-16 14:50:00,2.05934,2.05953,2.05928,2.05928,7000000.0
2009-09-16 14:51:00,2.05884,2.05914,2.05883,2.05906,10000000.0
2009-09-16 14:52:00,2.05895,2.05906,2.05884,2.05884,5000000.0
2009-09-16 14:53:00,2.05897,2.05918,2.05886,2.05895,7000000.0
2009-09-16 14:54:00,2.05918,2.05918,2.05856,2.05856,8000000.0
2009-09-16 14:55:00,2.0583,2.0583,2.05794,2.05794,7000000.0
2009-09-16 14:56:00,2.05795,2.05796,2.05781,2.05788,8000000.0
2009-09-16 14:57:00,2.05773,2.05809,2.05762,2.05809,7000000.0
2009-09-16 14:58:00,2.05812,2.05828,2.05801,2.05825,8000000.0
2009-09-16 14:59:00,2.05827,2.05916,2.05827,2.05898,8000000.0
2009-09-16 15:00:00,2.05937,2.0601,2.05937,2.05937,7000000.0
2009-09-16 15:01:00,2.05967,2.05986,2.05964,2.05966,8000000.0
2009-09-16 15:02:00,2.0594,2.05988,2.0594,2.05988,7000000.0
2009-09-16 15:03:00,2.06009,2.06033,2.05992,2.06021,7000000.0
2009-09-16 15:04:00,2.06049,2.06108,2.06049,2.06088,8000000.0
2009-09-16 15:05:00,2.0606,2.06083,2.06027,2.06027,7000000.0
2009-09-16 15:06:00,2.06029,2.06035,2.06025,2.06028,8000000.0
2009-09-16 15:07:00,2.06059,2.06073,2.0603,2.06065,11000000.0
2009-09-16 15:08:00,2.06048,2.06048,2.06019,2.06024,8000000.0
2009-09-16 15:09:00,2.05984,2.06,2.05962,2.05962,7000000.0
2009-09-16 15:10:00,2.05934,2.05955,2.05934,2.05955,7000000.0
2009-09-16 15:11:00,2.05936,2.05958,2.05936,2.05958,11000000.0
2009-09-16 15:12:00,2.0596,2.05964,2.05927,2.05927,10000000.0
2009-09-16 15:13:00,2.05911,2.05914,2.05894,2.05894,9000000.0
2009-09-16 15:14:00,2.05924,2.05948,2.05869,2.05869,5000000.0
2009-09-16 15:15:00,2.0588,2.05939,2.0588,2.05939,8000000.0
2009-09-16 15:16:00,2.05928,2.05985,2.05928,2.05936,9000000.0
2009-09-16 15:17:00,2.05913,2.05913,2.05907,2.0591,5000000.0
2009-09-16 15:18:00,2.05913,2.05913,2.0589,2.05908,8000000.0
2009-09-16 15:19:00,2.05893,2.05919,2.05892,2.05913,7000000.0
2009-09-16 15:20:00,2.05923,2.05962,2.05923,2.05962,9000000.0
2009-09-16 15:21:00,2.05964,2.05964,2.05921,2.05921,8000000.0
2009-09-16 15:22:00,2.05941,2.05986,2.05941,2.05983,9000000.0
2009-09-16 15:23:00,2.06007,2.06023,2.06007,2.06014,8000000.0
2009-09-16 15:24:00,2.05996,2.06021,2.05996,2.06021,8000000.0
2009-09-16 15:25:00,2.05992,2.06001,2.05986,2.05986,7000000.0
2009-09-16 15:26:00,2.05948,2.06029,2.05948,2.06029,7000000.0
2009-09-16 15:27:00,2.06016,2.06032,2.06015,2.06015,7000000.0
2009-09-16 15:28:00,2.06015,2.06015,2.05985,2.06013,11000000.0
2009-09-16 15:29:00,2.0605,2.0607,2.06031,2.0607,7000000.0
2009-09-16 15:30:00,2.06098,2.06098,2.06067,2.06086,6000000.0
2009-09-16 15:31:00,2.06111,2.06111,2.06081,2.06081,9000000.0
2009-09-16 15:32:00,2.06081,2.06088,2.06048,2.06066,10000000.0
2009-09-16 15:33:00,2.06044,2.06044,2.06024,2.06024,8000000.0
2009-09-16 15:34:00,2.0603,2.06106,2.0603,2.06106,6000000.0
2009-09-16 15:35:00,2.06137,2.06161,2.06137,2.06159,7000000.0
2009-09-16 15:36:00,2.06113,2.06113,2.06077,2.06085,7000000.0
2009-09-16 15:37:00,2.06087,2.0612,2.06065,2.0612,8000000.0
2009-09-16 15:38:00,2.05949,2.06138,2.05949,2.06111,7000000.0
2009-09-16 15:39:00,2.06049,2.06053,2.06033,2.06052,10000000.0
2009-09-16 15:40:00,2.06082,2.06094,2.06056,2.06056,9000000.0
2009-09-16 15:41:00,2.06039,2.06048,2.0602,2.06047,11000000.0
2009-09-16 15:42:00,2.06028,2.06052,2.06028,2.06052,8000000.0
2009-09-16 15:43:00,2.06036,2.0605,2.06021,2.06035,8000000.0
2009-09-16 15:44:00,2.06053,2.06087,2.06051,2.06069,8000000.0
2009-09-16 15:45:00,2.06074,2.06091,2.06052,2.06052,8000000.0
2009-09-16 15:46:00,2.06016,2.06032,2.05991,2.06019,10000000.0
2009-09-16 15:47:00,2.0599,2.06056,2.0599,2.06056,7000000.0
2009-09-16 15:48:00,2.06022,2.0604,2.06,2.06001,7000000.0
2009-09-16 15:49:00,2.06008,2.06079,2.06008,2.06079,6000000.0
2009-09-16 15:50:00,2.06033,2.06079,2.06033,2.06079,8000000.0
2009-09-16 15:51:00,2.06072,2.06142,2.06072,2.06121,9000000.0
2009-09-16 15:52:00,2.06141,2.06167,2.06128,2.06167,7000000.0
2009-09-16 15:53:00,2.0615,2.06287,2.0615,2.06287,7000000.0
2009-09-16 15:54:00,2.06321,2.06321,2.06273,2.06293,11000000.0
2009-09-16 15:55:00,2.06301,2.0632,2.06284,2.06288,9000000.0
2009-09-16 15:56:00,2.06285,2.06287,2.06272,2.06276,7000000.0
2009-09-16 15:57:00,2.06342,2.06361,2.06336,2.06361,10000000.0
2009-09-16 15:58:00,2.06346,2.06346,2.06303,2.06308,10000000.0
2009-09-16 15:59:00,2.06275,2.06275,2.06196,2.06196,7000000.0
2009-09-16 16:00:00,2.06176,2.06185,2.0615,2.0615,7000000.0
2009-09-16 16:01:00,2.06145,2.06174,2.06145,2.06169,9000000.0
2009-09-16 16:02:00,2.06192,2.0627,2.06192,2.0627,8000000.0
2009-09-16 16:03:00,2.06305,2.06305,2.06285,2.06291,11000000.0
2009-09-16 16:04:00,2.06284,2.06284,2.06201,2.06201,8000000.0
2009-09-16 16:05:00,2.06182,2.06218,2.06181,2.06218,9000000.0
2009-09-16 16:06:00,2.06185,2.06185,2.06094,2.06094,10000000.0
2009-09-16 16:07:00,2.06088,2.0609,2.06051,2.06051,10000000.0
2009-09-16 16:08:00,2.06052,2.06084,2.06031,2.06084,8000000.0
2009-09-16 16:09:00,2.06083,2.06131,2.06083,2.06131,7000000.0
2009-09-16 16:10:00,2.0609,2.06107,2.06082,2.06094,7000000.0
2009-09-16 16:11:00,2.06097,2.06139,2.06097,2.06129,10000000.0
2009-09-16 16:12:00,2.06145,2.0617,2.06145,2.06146,9000000.0
2009-09-16 16:13:00,2.06142,2.06145,2.06126,2.06131,7000000.0
2009-09-16 16:14:00,2.06095,2.06105,2.06091,2.06092,11000000.0
2009-09-16 16:15:00,2.06122,2.06126,2.0611,2.06119,7000000.0
2009-09-16 16:16:00,2.06129,2.06129,2.06081,2.06081,7000000.0
2009-09-16 16:17:00,2.0612,2.06199,2.0612,2.06199,11000000.0
2009-09-16 16:18:00,2.0619,2.06216,2.06179,2.06216,11000000.0
2009-09-16 16:19:00,2.0626,2.06304,2.06258,2.06304,11000000.0
2009-09-16 16:20:00,2.06336,2.06377,2.06326,2.06377,9000000.0
2009-09-16 16:21:00,2.06412,2.06417,2.06402,2.06402,9000000.0
2009-09-16 16:22:00,2.06439,2.06439,2.06372,2.06404,8000000.0
2009-09-16 16:23:00,2.06319,2.06319,2.0628,2.063,8000000.0
2009-09-16 16:24:00,2.06309,2.06388,2.06309,2.06388,10000000.0
2009-09-16 16:25:00,2.06378,2.06378,2.06349,2.06374,7000000.0
2009-09-16 16:26:00,2.06367,2.06491,2.06345,2.06491,7000000.0
2009-09-16 16:27:00,2.06554,2.06558,2.06516,2.06516,11000000.0
2009-09-16 16:28:00,2.06437,2.0647,2.0641,2.0641,11000000.0
2009-09-16 16:29:00,2.06332,2.06365,2.06332,2.06365,7000000.0
2009-09-16 16:30:00,2.06359,2.06359,2.0632,2.0635,8000000.0
2009-09-16 16:31:00,2.06363,2.06363,2.06281,2.06281,7000000.0
2009-09-16 16:32:00,2.06324,2.06336,2.06321,2.06336,8000000.0
2009-09-16 16:33:00,2.06335,2.06342,2.06319,2.06334,11000000.0
2009-09-16 16:34:00,2.0632,2.06331,2.06313,2.06329,8000000.0
2009-09-16 16:35:00,2.06322,2.06322,2.06293,2.06293,7000000.0
2009-09-16 16:36:00,2.06334,2.06342,2.06298,2.06302,11000000.0
2009-09-16 16:37:00,2.06349,2.06351,2.06327,2.06337,8000000.0
2009-09-16 16:38:00,2.06345,2.0641,2.06345,2.0641,7000000.0
2009-09-16 16:39:00,2.06449,2.06506,2.06449,2.06506,8000000.0
2009-09-16 16:40:00,2.06506,2.06506,2.06444,2.06447,11000000.0
2009-09-16 16:41:00,2.06486,2.06503,2.06466,2.06503,10000000.0
2009-09-16 16:42:00,2.06471,2.06499,2.06439,2.06499,7000000.0
2009-09-16 16:43:00,2.06502,2.06538,2.065,2.06538,7000000.0
2009-09-16 16:44:00,2.06525,2.06525,2.06497,2.0651,7000000.0
2009-09-16 16:45:00,2.06462,2.06489,2.06462,2.06472,11000000.0
2009-09-16 16:46:00,2.0651,2.0651,2.06451,2.06483,11000000.0
2009-09-16 16:47:00,2.06489,2.06489,2.06469,2.06469,7000000.0
2009-09-16 16:48:00,2.06461,2.06462,2.06426,2.06461,10000000.0
2009-09-16 16:49:00,2.06461,2.06499,2.06461,2.06499,8000000.0
2009-09-16 16:50:00,2.06492,2.06492,2.06473,2.0649,8000000.0
2009-09-16 16:51:00,2.06514,2.06527,2.06505,2.06525,9000000.0
2009-09-16 16:52:00,2.06518,2.06546,2.06518,2.06546,7000000.0
2009-09-16 16:53:00,2.06566,2.06573,2.06539,2.06539,6000000.0
2009-09-16 16:54:00,2.06519,2.06519,2.06491,2.06491,7000000.0
2009-09-16 16:55:00,2.06447,2.06466,2.06406,2.06406,11000000.0
2009-09-16 16:56:00,2.06416,2.06426,2.06402,2.06422,11000000.0
2009-09-16 16:57:00,2.06444,2.06495,2.06444,2.06495,7000000.0
2009-09-16 16:58:00,2.0653,2.06548,2.06525,2.06534,8000000.0
2009-09-16 16:59:00,2.06385,2.06556,2.06385,2.06496,7000000.0
2009-09-16 17:00:00,2.06505,2.06539,2.06505,2.0652,5000000.0
2009-09-16 17:01:00,2.0651,2.06517,2.06497,2.0651,7000000.0
2009-09-16 17:02:00,2.06494,2.06516,2.0649,2.06512,8000000.0
2009-09-16 17:03:00,2.06488,2.06517,2.06328,2.06517,7000000.0
2009-09-16 17:04:00,2.06481,2.06481,2.06473,2.06473,7000000.0
2009-09-16 17:05:00,2.06492,2.06506,2.06486,2.06493,10000000.0
2009-09-16 17:06:00,2.06488,2.06504,2.06486,2.065,9000000.0
2009-09-16 17:07:00,2.0651,2.06511,2.06489,2.06499,8000000.0
2009-09-16 17:08:00,2.06545,2.06559,2.06536,2.06557,9000000.0
2009-09-16 17:09:00,2.0655,2.0655,2.06526,2.06531,8000000.0
2009-09-16 17:10:00,2.06523,2.06526,2.0651,2.06512,9000000.0
2009-09-16 17:11:00,2.06493,2.06493,2.06421,2.06425,8000000.0
2009-09-16 17:12:00,2.06411,2.06412,2.06379,2.06412,7000000.0
2009-09-16 17:13:00,2.06423,2.06427,2.06366,2.06366,8000000.0
2009-09-16 17:14:00,2.06355,2.06355,2.06328,2.06333,8000000.0
2009-09-16 17:15:00,2.06336,2.06346,2.063,2.063,7000000.0
2009-09-16 17:16:00,2.06251,2.06255,2.06235,2.06242,10000000.0
2009-09-16 17:17:00,2.06239,2.0627,2.06235,2.0627,7000000.0
2009-09-16 17:18:00,2.0628,2.06314,2.06264,2.06314,5000000.0
2009-09-16 17:19:00,2.06306,2.06312,2.06284,2.06312,7000000.0
2009-09-16 17:20:00,2.06315,2.06315,2.06246,2.06254,8000000.0
2009-09-16 17:21:00,2.06237,2.06238,2.0617,2.0617,10000000.0
2009-09-16 17:22:00,2.06157,2.06183,2.06157,2.06157,8000000.0
2009-09-16 17:23:00,2.06156,2.06194,2.06127,2.06194,8000000.0
2009-09-16 17:24:00,2.06214,2.06219,2.06183,2.06183,7000000.0
2009-09-16 17:25:00,2.06181,2.06181,2.06164,2.06164,7000000.0
2009-09-16 17:26:00,2.06191,2.06245,2.06191,2.06245,7000000.0
2009-09-16 17:27:00,2.06253,2.06273,2.0625,2.06262,9000000.0
2009-09-16 17:28:00,2.06283,2.06312,2.06254,2.06312,7000000.0
2009-09-16 17:29:00,2.06336,2.06351,2.0633,2.06342,8000000.0
2009-09-16 17:30:00,2.06339,2.06339,2.06259,2.06292,8000000.0
2009-09-16 17:31:00,2.06304,2.06311,2.06287,2.06287,9000000.0
2009-09-16 17:32:00,2.06284,2.06285,2.06257,2.06278,8000000.0
2009-09-16 17:33:00,2.06291,2.06299,2.06275,2.06299,11000000.0
2009-09-16 17:34:00,2.06273,2.06289,2.06238,2.06238,9000000.0
2009-09-16 17:35:00,2.06254,2.06254,2.06223,2.06223,7000000.0
2009-09-16 17:36:00,2.06194,2.06219,2.06191,2.06211,7000000.0
2009-09-16 17:37:00,2.06217,2.06217,2.062,2.062,7000000.0
2009-09-16 17:38:00,2.06207,2.06256,2.06198,2.06256,8000000.0
2009-09-16 17:39:00,2.06242,2.06242,2.06214,2.06228,7000000.0
2009-09-16 17:40:00,2.06218,2.06232,2.06175,2.06175,9000000.0
2009-09-16 17:41:00,2.0615,2.06157,2.06125,2.06125,8000000.0
2009-09-16 17:42:00,2.06144,2.06158,2.06137,2.0615,11000000.0
2009-09-16 17:43:00,2.06142,2.06142,2.0613,2.0613,7000000.0
2009-09-16 17:44:00,2.06158,2.06158,2.0609,2.06094,10000000.0
2009-09-16 17:45:00,2.0608,2.06144,2.06077,2.06144,7000000.0
2009-09-16 17:46:00,2.06185,2.06199,2.06174,2.06174,8000000.0
2009-09-16 17:47:00,2.0618,2.06234,2.06166,2.06234,8000000.0
2009-09-16 17:48:00,2.06227,2.06227,2.06198,2.06212,7000000.0
2009-09-16 17:49:00,2.06196,2.06217,2.06196,2.06203,7000000.0
2009-09-16 17:50:00,2.06223,2.06235,2.0622,2.06231,7000000.0
2009-09-16 17:51:00,2.06207,2.06207,2.06177,2.06191,7000000.0
2009-09-16 17:52:00,2.06194,2.06209,2.06182,2.06196,7000000.0
2009-09-16 17:53:00,2.06241,2.06241,2.06221,2.06229,7000000.0
2009-09-16 17:54:00,2.06231,2.06257,2.06231,2.06257,11000000.0
2009-09-16 17:55:00,2.0616,2.0616,2.06134,2.06135,7000000.0
2009-09-16 17:56:00,2.06132,2.06132,2.061,2.06108,7000000.0
2009-09-16 17:57:00,2.06143,2.06171,2.06143,2.06163,10000000.0
2009-09-16 17:58:00,2.06185,2.06185,2.06086,2.06086,10000000.0
2009-09-16 17:59:00,2.06117,2.06119,2.06085,2.06091,10000000.0
2009-09-16 18:00:00,2.06046,2.06108,2.06046,2.06108,6000000.0
2009-09-16 18:01:00,2.06116,2.06118,2.06109,2.06118,8000000.0
2009-09-16 18:02:00,2.06105,2.06105,2.06047,2.06047,8000000.0
2009-09-16 18:03:00,2.06049,2.06126,2.06034,2.06126,10000000.0
2009-09-16 18:04:00,2.06171,2.06171,2.06105,2.06127,8000000.0
2009-09-16 18:05:00,2.06159,2.06159,2.06122,2.06122,10000000.0
2009-09-16 18:06:00,2.06127,2.06147,2.06125,2.06129,10000000.0
2009-09-16 18:07:00,2.06118,2.06126,2.06104,2.06104,8000000.0
2009-09-16 18:08:00,2.06107,2.06111,2.06079,2.06107,8000000.0
2009-09-16 18:09:00,2.06108,2.06116,2.06072,2.06116,8000000.0
2009-09-16 18:10:00,2.06113,2.06113,2.0607,2.0607,11000000.0
2009-09-16 18:11:00,2.0608,2.06088,2.06055,2.06068,7000000.0
2009-09-16 18:12:00,2.06112,2.06138,2.06109,2.06109,9000000.0
2009-09-16 18:13:00,2.061,2.06161,2.06097,2.06161,11000000.0
2009-09-16 18:14:00,2.06169,2.06196,2.06154,2.06154,6000000.0
2009-09-16 18:15:00,2.06146,2.06174,2.06146,2.06149,8000000.0
2009-09-16 18:16:00,2.0615,2.06184,2.0615,2.06172,11000000.0
2009-09-16 18:17:00,2.06169,2.06181,2.06169,2.06181,6000000.0
2009-09-16 18:18:00,2.06147,2.06158,2.06131,2.06135,8000000.0
2009-09-16 18:19:00,2.06139,2.06153,2.06138,2.06153,9000000.0
2009-09-16 18:20:00,2.06132,2.06161,2.06104,2.06161,7000000.0
2009-09-16 18:21:00,2.06101,2.06101,2.05701,2.05861,11000000.0
2009-09-16 18:22:00,2.05883,2.05937,2.05882,2.05918,11000000.0
2009-09-16 18:23:00,2.05839,2.05959,2.05804,2.05959,8000000.0
2009-09-16 18:24:00,2.06036,2.06039,2.06019,2.06019,10000000.0
2009-09-16 18:25:00,2.06019,2.06019,2.05991,2.06012,7000000.0
2009-09-16 18:26:00,2.06006,2.06006,2.05979,2.05999,8000000.0
2009-09-16 18:27:00,2.06016,2.0602,2.06007,2.06007,7000000.0
2009-09-16 18:28:00,2.06001,2.06029,2.06001,2.06029,7000000.0
2009-09-16 18:29:00,2.06009,2.06009,2.05987,2.05987,7000000.0
2009-09-16 18:30:00,2.05989,2.05989,2.05947,2.05971,8000000.0
2009-09-16 18:31:00,2.05984,2.05984,2.05971,2.05976,9000000.0
2009-09-16 18:32:00,2.05972,2.06035,2.05972,2.06035,11000000.0
2009-09-16 18:33:00,2.06055,2.06066,2.06044,2.06063,11000000.0
2009-09-16 18:34:00,2.06056,2.06068,2.06037,2.06068,7000000.0
2009-09-16 18:35:00,2.06061,2.06061,2.06038,2.06042,8000000.0
2009-09-16 18:36:00,2.0606,2.0606,2.05994,2.05994,7000000.0
2009-09-16 18:37:00,2.05977,2.05998,2.05965,2.05998,8000000.0
2009-09-16 18:38:00,2.05988,2.06022,2.05988,2.06022,8000000.0
2009-09-16 18:39:00,2.0602,2.0602,2.05998,2.05998,7000000.0
2009-09-16 18:40:00,2.06006,2.06031,2.06006,2.06024,7000000.0
2009-09-16 18:41:00,2.05972,2.06031,2.05972,2.06031,8000000.0
2009-09-16 18:42:00,2.06042,2.06066,2.06037,2.06066,11000000.0
2009-09-16 18:43:00,2.06083,2.06092,2.06073,2.06081,8000000.0
2009-09-16 18:44:00,2.06089,2.06101,2.06089,2.061,7000000.0
2009-09-16 18:45:00,2.06112,2.06117,2.06096,2.06101,11000000.0
2009-09-16 18:46:00,2.06059,2.06059,2.05979,2.05979,9000000.0
2009-09-16 18:47:00,2.05953,2.05959,2.0592,2.0592,8000000.0
2009-09-16 18:48:00,2.05941,2.05941,2.05912,2.05922,9000000.0
2009-09-16 18:49:00,2.05935,2.05935,2.05911,2.05924,7000000.0
2009-09-16 18:50:00,2.05946,2.05946,2.05927,2.0594,11000000.0
2009-09-16 18:51:00,2.05958,2.05961,2.05938,2.05938,5000000.0
2009-09-16 18:52:00,2.05928,2.05962,2.05928,2.05951,8000000.0
2009-09-16 18:53:00,2.05902,2.05932,2.05902,2.05911,11000000.0
2009-09-16 18:54:00,2.0594,2.05972,2.0594,2.05963,7000000.0
2009-09-16 18:55:00,2.05982,2.05992,2.0598,2.05992,7000000.0
2009-09-16 18:56:00,2.05986,2.05987,2.05926,2.0593,7000000.0
2009-09-16 18:57:00,2.05937,2.05962,2.05927,2.05962,10000000.0
2009-09-16 18:58:00,2.05971,2.05973,2.0594,2.05972,9000000.0
2009-09-16 18:59:00,2.05985,2.06018,2.05979,2.06018,8000000.0
2009-09-16 19:00:00,2.05965,2.05965,2.05929,2.05942,7000000.0
2009-09-16 19:01:00,2.05967,2.05967,2.05893,2.05893,7000000.0
2009-09-16 19:02:00,2.05889,2.05964,2.05889,2.05964,8000000.0
2009-09-16 19:03:00,2.05943,2.05951,2.05906,2.05906,7000000.0
2009-09-16 19:04:00,2.05925,2.05932,2.05908,2.05932,8000000.0
2009-09-16 19:05:00,2.05929,2.05929,2.05913,2.05913,8000000.0
2009-09-16 19:06:00,2.05889,2.05912,2.05839,2.05912,8000000.0
2009-09-16 19:07:00,2.05933,2.05933,2.05906,2.05922,9000000.0
2009-09-16 19:08:00,2.05924,2.05936,2.05914,2.05933,8000000.0
2009-09-16 19:09:00,2.05909,2.05922,2.05905,2.05921,7000000.0
2009-09-16 19:10:00,2.05904,2.05939,2.05904,2.05936,11000000.0
2009-09-16 19:11:00,2.0591,2.05912,2.05882,2.05912,10000000.0
2009-09-16 19:12:00,2.05923,2.05947,2.05918,2.05947,7000000.0
2009-09-16 19:13:00,2.05958,2.05969,2.05815,2.05953,10000000.0
2009-09-16 19:14:00,2.05956,2.05975,2.05951,2.05965,8000000.0
2009-09-16 19:15:00,2.05957,2.0597,2.05957,2.05963,5000000.0
2009-09-16 19:16:00,2.05971,2.05971,2.05946,2.05946,8000000.0
2009-09-16 19:17:00,2.05941,2.05941,2.05867,2.05901,10000000.0
2009-09-16 19:18:00,2.059,2.05917,2.05897,2.05905,11000000.0
2009-09-16 19:19:00,2.05914,2.05946,2.05912,2.05946,8000000.0
2009-09-16 19:20:00,2.05956,2.05964,2.05933,2.05933,11000000.0
2009-09-16 19:21:00,2.05935,2.05947,2.05929,2.05929,10000000.0
2009-09-16 19:22:00,2.05948,2.05987,2.05948,2.05987,9000000.0
2009-09-16 19:23:00,2.06025,2.06028,2.06001,2.06012,8000000.0
2009-09-16 19:24:00,2.06035,2.06043,2.06025,2.06043,6000000.0
2009-09-16 19:25:00,2.06041,2.06041,2.05991,2.05991,6000000.0
2009-09-16 19:26:00,2.0597,2.05972,2.0596,2.05972,7000000.0
2009-09-16 19:27:00,2.05969,2.05974,2.05959,2.0596,8000000.0
2009-09-16 19:28:00,2.05969,2.05969,2.05883,2.05883,10000000.0
2009-09-16 19:29:00,2.05886,2.05899,2.05884,2.05899,7000000.0
2009-09-16 19:30:00,2.05905,2.05926,2.05904,2.05915,10000000.0
2009-09-16 19:31:00,2.05891,2.05895,2.05879,2.05889,7000000.0
2009-09-16 19:32:00,2.05892,2.05926,2.05886,2.05926,10000000.0
2009-09-16 19:33:00,2.05906,2.05949,2.05906,2.05948,7000000.0
2009-09-16 19:34:00,2.06004,2.06004,2.05978,2.05978,5000000.0
2009-09-16 19:35:00,2.06008,2.0603,2.06008,2.0603,7000000.0
2009-09-16 19:36:00,2.06036,2.06038,2.0602,2.0602,7000000.0
2009-09-16 19:37:00,2.06014,2.06014,2.05985,2.05998,8000000.0
2009-09-16 19:38:00,2.05957,2.05957,2.05923,2.05923,8000000.0
2009-09-16 19:39:00,2.05939,2.05948,2.05899,2.05899,8000000.0
2009-09-16 19:40:00,2.05924,2.05944,2.05898,2.05944,7000000.0
2009-09-16 19:41:00,2.05936,2.05936,2.05894,2.05926,9000000.0
2009-09-16 19:42:00,2.05941,2.05957,2.05941,2.05957,7000000.0
2009-09-16 19:43:00,2.0594,2.05949,2.05924,2.05949,11000000.0
2009-09-16 19:44:00,2.05954,2.05977,2.05954,2.05976,8000000.0
2009-09-16 19:45:00,2.05974,2.06011,2.05974,2.06004,9000000.0
2009-09-16 19:46:00,2.06022,2.0603,2.06019,2.0602,7000000.0
2009-09-16 19:47:00,2.06026,2.06026,2.06007,2.06017,9000000.0
2009-09-16 19:48:00,2.06047,2.06068,2.06047,2.06065,8000000.0
2009-09-16 19:49:00,2.06042,2.06042,2.06025,2.06031,7000000.0
2009-09-16 19:50:00,2.06019,2.06028,2.0601,2.06025,7000000.0
2009-09-16 19:51:00,2.06017,2.0602,2.06004,2.0602,7000000.0
2009-09-16 19:52:00,2.06014,2.06014,2.05996,2.05998,7000000.0
2009-09-16 19:53:00,2.06023,2.06023,2.06009,2.0601,7000000.0
2009-09-16 19:54:00,2.06022,2.06022,2.05999,2.06011,8000000.0
2009-09-16 19:55:00,2.06004,2.06044,2.06004,2.06023,8000000.0
2009-09-16 19:56:00,2.06045,2.06045,2.05974,2.06005,8000000.0
2009-09-16 19:57:00,2.06017,2.06039,2.06011,2.06039,7000000.0
2009-09-16 19:58:00,2.0603,2.06086,2.06029,2.06086,10000000.0
2009-09-16 19:59:00,2.0611,2.06147,2.06096,2.06147,8000000.0
2009-09-16 20:00:00,2.06137,2.06144,2.06106,2.06135,7000000.0
2009-09-16 20:01:00,2.06172,2.06172,2.06151,2.06165,7000000.0
2009-09-16 20:02:00,2.06192,2.06209,2.06179,2.06179,7000000.0
2009-09-16 20:03:00,2.06158,2.06176,2.06158,2.0617,6000000.0
2009-09-16 20:04:00,2.06155,2.06173,2.06154,2.06173,9000000.0
2009-09-16 20:05:00,2.06169,2.06169,2.06134,2.06162,6000000.0
2009-09-16 20:06:00,2.06161,2.06172,2.0615,2.0615,11000000.0
2009-09-16 20:07:00,2.06166,2.06166,2.06124,2.06124,10000000.0
2009-09-16 20:08:00,2.06149,2.06149,2.06115,2.06119,8000000.0
2009-09-16 20:09:00,2.06069,2.0609,2.06057,2.06086,7000000.0
2009-09-16 20:10:00,2.06078,2.06093,2.0607,2.06076,8000000.0
2009-09-16 20:11:00,2.06061,2.0609,2.06061,2.06071,8000000.0
2009-09-16 20:12:00,2.06065,2.0607,2.06052,2.06052,7000000.0
2009-09-16 20:13:00,2.06075,2.06075,2.06019,2.06019,10000000.0
2009-09-16 20:14:00,2.06012,2.0603,2.06012,2.0603,6000000.0
2009-09-16 20:15:00,2.06027,2.06056,2.06027,2.06048,7000000.0
2009-09-16 20:16:00,2.06039,2.06067,2.06037,2.06063,7000000.0
2009-09-16 20:17:00,2.06056,2.061,2.06056,2.06084,11000000.0
2009-09-16 20:18:00,2.06042,2.06047,2.05987,2.05987,9000000.0
2009-09-16 20:19:00,2.05956,2.05995,2.05932,2.05932,8000000.0
2009-09-16 20:20:00,2.05937,2.05942,2.0592,2.05942,7000000.0
2009-09-16 20:21:00,2.0594,2.05949,2.05922,2.0594,11000000.0
2009-09-16 20:22:00,2.05946,2.05964,2.05946,2.0596,7000000.0
2009-09-16 20:23:00,2.05982,2.05982,2.05926,2.05926,7000000.0
2009-09-16 20:24:00,2.05937,2.05961,2.05937,2.05957,8000000.0
2009-09-16 20:25:00,2.05986,2.05994,2.05964,2.05991,11000000.0
2009-09-16 20:26:00,2.06025,2.06052,2.06025,2.06052,8000000.0
2009-09-16 20:27:00,2.06028,2.06035,2.06028,2.06035,5000000.0
2009-09-16 20:28:00,2.06032,2.06037,2.06024,2.06027,7000000.0
2009-09-16 20:29:00,2.06034,2.06045,2.06027,2.06039,8000000.0
2009-09-16 20:30:00,2.06055,2.06077,2.06031,2.06031,8000000.0
2009-09-16 20:31:00,2.0604,2.06121,2.0604,2.06121,7000000.0
2009-09-16 20:32:00,2.06126,2.06126,2.06105,2.06107,7000000.0
2009-09-16 20:33:00,2.0614,2.06172,2.0614,2.06158,7000000.0
2009-09-16 20:34:00,2.06173,2.06186,2.06171,2.06171,8000000.0
2009-09-16 20:35:00,2.06166,2.0621,2.06166,2.06188,9000000.0
2009-09-16 20:36:00,2.06168,2.06183,2.06168,2.06178,7000000.0
2009-09-16 20:37:00,2.06159,2.06159,2.06109,2.06123,11000000.0
2009-09-16 20:38:00,2.0614,2.0614,2.06114,2.0613,10000000.0
2009-09-16 20:39:00,2.06149,2.06204,2.06149,2.06174,9000000.0
2009-09-16 20:40:00,2.06208,2.06228,2.06208,2.06214,8000000.0
2009-09-16 20:41:00,2.06203,2.06205,2.06187,2.06187,8000000.0
2009-09-16 20:42:00,2.06199,2.06206,2.06182,2.06182,10000000.0
2009-09-16 20:43:00,2.06194,2.06194,2.06168,2.06173,8000000.0
2009-09-16 20:44:00,2.06156,2.06172,2.06129,2.06172,10000000.0
2009-09-16 20:45:00,2.06145,2.06155,2.06129,2.06129,7000000.0
2009-09-16 20:46:00,2.06137,2.06181,2.06136,2.06181,8000000.0
2009-09-16 20:47:00,2.06155,2.06155,2.06124,2.06124,5000000.0
2009-09-16 20:48:00,2.06156,2.06197,2.06154,2.06197,10000000.0
2009-09-16 20:49:00,2.06177,2.06205,2.06177,2.06186,7000000.0
2009-09-16 20:50:00,2.06188,2.06188,2.06153,2.0617,8000000.0
2009-09-16 20:51:00,2.06142,2.06142,2.06112,2.06123,5000000.0
2009-09-16 20:52:00,2.06137,2.06185,2.06137,2.06185,5000000.0
2009-09-16 20:53:00,2.06163,2.06163,2.06074,2.06074,11000000.0
2009-09-16 20:54:00,2.06089,2.06089,2.06068,2.06088,11000000.0
2009-09-16 20:55:00,2.06106,2.06106,2.06067,2.06067,8000000.0
2009-09-16 20:56:00,2.0605,2.06051,2.06036,2.06046,5000000.0
2009-09-16 20:57:00,2.06048,2.06074,2.06033,2.06074,9000000.0
2009-09-16 20:58:00,2.06084,2.06118,2.06084,2.06111,5000000.0
2009-09-16 20:59:00,2.06103,2.06104,2.06089,2.06104,7000000.0
2009-09-16 21:00:00,2.06106,2.06106,2.06087,2.06089,7000000.0
2009-09-16 21:01:00,2.06078,2.06103,2.06059,2.06103,7000000.0
2009-09-16 21:02:00,2.06153,2.06162,2.06137,2.06137,7000000.0
2009-09-16 21:03:00,2.06118,2.06132,2.06115,2.06126,8000000.0
2009-09-16 21:04:00,2.06122,2.06126,2.06088,2.06088,6000000.0
2009-09-16 21:05:00,2.06094,2.06094,2.06059,2.06073,8000000.0
2009-09-16 21:06:00,2.06058,2.06072,2.0603,2.06034,8000000.0
2009-09-16 21:07:00,2.06037,2.06037,2.05996,2.06004,8000000.0
2009-09-16 21:08:00,2.05969,2.05991,2.05962,2.05991,10000000.0
2009-09-16 21:09:00,2.05986,2.05986,2.05965,2.05965,10000000.0
2009-09-16 21:10:00,2.05981,2.05994,2.05976,2.05994,8000000.0
2009-09-16 21:11:00,2.05996,2.06009,2.05992,2.05992,7000000.0
2009-09-16 21:12:00,2.06009,2.0604,2.06009,2.06038,8000000.0
2009-09-16 21:13:00,2.06033,2.06033,2.06025,2.06025,5000000.0
2009-09-16 21:14:00,2.05981,2.05981,2.05967,2.05976,6000000.0
2009-09-16 21:15:00,2.05972,2.05981,2.05964,2.05971,8000000.0
2009-09-16 21:16:00,2.05973,2.05987,2.05973,2.05977,7000000.0
2009-09-16 21:17:00,2.05999,2.06004,2.0599,2.06004,5000000.0
2009-09-16 21:18:00,2.06,2.06015,2.06,2.06015,7000000.0
2009-09-16 21:19:00,2.06035,2.06039,2.06029,2.06029,6000000.0
2009-09-16 21:20:00,2.06012,2.06027,2.06012,2.06014,5000000.0
2009-09-16 21:21:00,2.06003,2.06003,2.05991,2.05995,5000000.0
2009-09-16 21:22:00,2.06005,2.06046,2.06005,2.06046,10000000.0
2009-09-16 21:23:00,2.06058,2.06077,2.06052,2.06077,7000000.0
2009-09-16 21:24:00,2.06044,2.06044,2.0602,2.06022,8000000.0
2009-09-16 21:25:00,2.06064,2.06084,2.06064,2.06084,7000000.0
2009-09-16 21:26:00,2.06056,2.06063,2.06055,2.06059,7000000.0
2009-09-16 21:27:00,2.0605,2.0605,2.06019,2.06034,7000000.0
2009-09-16 21:28:00,2.06018,2.06033,2.06012,2.0603,7000000.0
2009-09-16 21:29:00,2.06076,2.06077,2.06068,2.0607,8000000.0
2009-09-16 21:30:00,2.06062,2.06063,2.06044,2.06051,8000000.0
2009-09-16 21:31:00,2.06041,2.06071,2.06041,2.06071,8000000.0
2009-09-16 21:32:00,2.06063,2.06063,2.0604,2.0604,7000000.0
2009-09-16 21:33:00,2.06032,2.06054,2.06007,2.06019,11000000.0
2009-09-16 21:34:00,2.06016,2.06024,2.06,2.06006,11000000.0
2009-09-16 21:35:00,2.06023,2.06024,2.05993,2.06021,11000000.0
2009-09-16 21:36:00,2.06022,2.06054,2.06022,2.06049,8000000.0
2009-09-16 21:37:00,2.0605,2.06079,2.0604,2.06079,8000000.0
2009-09-16 21:38:00,2.06076,2.06086,2.06067,2.06082,8000000.0
2009-09-16 21:39:00,2.06079,2.06091,2.06074,2.06087,9000000.0
2009-09-16 21:40:00,2.06091,2.06095,2.06081,2.06081,7000000.0
2009-09-16 21:41:00,2.06109,2.06109,2.06079,2.06095,9000000.0
2009-09-16 21:42:00,2.0611,2.06128,2.0611,2.0612,7000000.0
2009-09-16 21:43:00,2.06113,2.06113,2.06086,2.06091,6000000.0
2009-09-16 21:44:00,2.06076,2.06088,2.0607,2.0608,8000000.0
2009-09-16 21:45:00,2.06065,2.06105,2.06048,2.06105,10000000.0
2009-09-16 21:46:00,2.06121,2.06121,2.06104,2.06108,8000000.0
2009-09-16 21:47:00,2.06054,2.06079,2.06035,2.06079,8000000.0
2009-09-16 21:48:00,2.0608,2.06106,2.0608,2.06106,5000000.0
2009-09-16 21:49:00,2.06142,2.06152,2.06112,2.06112,8000000.0
2009-09-16 21:50:00,2.06102,2.06107,2.06095,2.06106,8000000.0
2009-09-16 21:51:00,2.06118,2.06121,2.06095,2.06095,7000000.0
2009-09-16 21:52:00,2.06101,2.06105,2.06078,2.06078,7000000.0
2009-09-16 21:53:00,2.06064,2.06067,2.06055,2.06063,7000000.0
2009-09-16 21:54:00,2.06057,2.06075,2.06033,2.06075,7000000.0
2009-09-16 21:55:00,2.06074,2.06074,2.06036,2.06036,7000000.0
2009-09-16 21:56:00,2.0604,2.06061,2.06033,2.06057,8000000.0
2009-09-16 21:57:00,2.0606,2.06075,2.06043,2.06069,7000000.0
2009-09-16 21:58:00,2.06038,2.06051,2.06032,2.06032,7000000.0
2009-09-16 21:59:00,2.06063,2.06101,2.06063,2.06081,8000000.0
2009-09-16 22:00:00,2.06103,2.06103,2.0608,2.06086,5000000.0
2009-09-16 22:01:00,2.06115,2.06135,2.06111,2.06117,9000000.0
2009-09-16 22:02:00,2.06076,2.06111,2.06031,2.06031,8000000.0
2009-09-16 22:03:00,2.06088,2.06088,2.06027,2.06027,11000000.0
2009-09-16 22:04:00,2.06116,2.06152,2.06111,2.06152,5000000.0
2009-09-16 22:05:00,2.06168,2.06168,2.06107,2.06107,10000000.0
2009-09-16 22:06:00,2.06102,2.06102,2.06094,2.06094,7000000.0
2009-09-16 22:07:00,2.06122,2.06122,2.06105,2.06118,8000000.0
2009-09-16 22:08:00,2.06121,2.06121,2.06093,2.06105,8000000.0
2009-09-16 22:09:00,2.06104,2.06114,2.06099,2.06114,9000000.0
2009-09-16 22:10:00,2.06119,2.0617,2.06119,2.06155,8000000.0
2009-09-16 22:11:00,2.06146,2.06146,2.06129,2.06135,9000000.0
2009-09-16 22:12:00,2.06121,2.06122,2.06108,2.06108,8000000.0
2009-09-16 22:13:00,2.06108,2.06114,2.06103,2.06106,7000000.0
2009-09-16 22:14:00,2.06108,2.06108,2.06087,2.06096,11000000.0
2009-09-16 22:15:00,2.061,2.061,2.0591,2.06092,8000000.0
2009-09-16 22:16:00,2.06089,2.06089,2.06065,2.0608,6000000.0
2009-09-16 22:17:00,2.06092,2.06098,2.0607,2.06085,7000000.0
2009-09-16 22:18:00,2.0606,2.06077,2.06057,2.06057,8000000.0
2009-09-16 22:19:00,2.06061,2.06067,2.06037,2.06042,7000000.0
2009-09-16 22:20:00,2.06028,2.06033,2.06022,2.06033,7000000.0
2009-09-16 22:21:00,2.06026,2.06026,2.06014,2.06014,9000000.0
2009-09-16 22:22:00,2.0604,2.06066,2.0604,2.06066,7000000.0
2009-09-16 22:23:00,2.06081,2.06081,2.06072,2.06076,5000000.0
2009-09-16 22:24:00,2.06031,2.0607,2.06031,2.0607,7000000.0
2009-09-16 22:25:00,2.06072,2.06073,2.06046,2.06072,8000000.0
2009-09-16 22:26:00,2.06058,2.06095,2.06058,2.06095,9000000.0
2009-09-16 22:27:00,2.06094,2.061,2.06087,2.06098,8000000.0
2009-09-16 22:28:00,2.06094,2.06094,2.06048,2.06048,8000000.0
2009-09-16 22:29:00,2.06033,2.06046,2.06033,2.06037,10000000.0
2009-09-16 22:30:00,2.06031,2.06039,2.06019,2.06039,7000000.0
2009-09-16 22:31:00,2.05969,2.06037,2.05969,2.06037,9000000.0
2009-09-16 22:32:00,2.06044,2.06055,2.06009,2.06009,8000000.0
2009-09-16 22:33:00,2.06031,2.06039,2.06015,2.06025,7000000.0
2009-09-16 22:34:00,2.06078,2.06098,2.06078,2.06087,7000000.0
2009-09-16 22:35:00,2.06094,2.06096,2.0607,2.06093,8000000.0
2009-09-16 22:36:00,2.06022,2.06108,2.06019,2.06108,10000000.0
2009-09-16 22:37:00,2.06123,2.06149,2.06087,2.06087,7000000.0
2009-09-16 22:38:00,2.06096,2.06109,2.06086,2.06086,8000000.0
2009-09-16 22:39:00,2.06101,2.06121,2.06052,2.06052,9000000.0
2009-09-16 22:40:00,2.06037,2.06037,2.06015,2.06032,7000000.0
2009-09-16 22:41:00,2.06028,2.06028,2.06008,2.06019,8000000.0
2009-09-16 22:42:00,2.06014,2.06014,2.0598,2.0598,7000000.0
2009-09-16 22:43:00,2.06027,2.06032,2.06017,2.06023,7000000.0
2009-09-16 22:44:00,2.06022,2.06037,2.06022,2.06037,7000000.0
2009-09-16 22:45:00,2.06031,2.06031,2.06007,2.06022,7000000.0
2009-09-16 22:46:00,2.06006,2.06013,2.0598,2.0598,8000000.0
2009-09-16 22:47:00,2.05958,2.05958,2.05917,2.05917,11000000.0
2009-09-16 22:48:00,2.05901,2.05906,2.05879,2.05889,8000000.0
2009-09-16 22:49:00,2.05869,2.05908,2.05869,2.05908,7000000.0
2009-09-16 22:50:00,2.05894,2.05895,2.05876,2.05895,7000000.0
2009-09-16 22:51:00,2.05925,2.05972,2.05925,2.05952,10000000.0
2009-09-16 22:52:00,2.05974,2.05975,2.05956,2.05957,8000000.0
2009-09-16 22:53:00,2.05968,2.05996,2.05968,2.05996,8000000.0
2009-09-16 22:54:00,2.05996,2.06009,2.05996,2.06003,5000000.0
2009-09-16 22:55:00,2.06013,2.06013,2.05961,2.05961,7000000.0
2009-09-16 22:56:00,2.05962,2.05962,2.05933,2.05933,7000000.0
2009-09-16 22:57:00,2.05953,2.05965,2.05938,2.05938,7000000.0
2009-09-16 22:58:00,2.0581,2.0581,2.05802,2.05803,6000000.0
2009-09-16 22:59:00,2.05829,2.05838,2.05823,2.05824,7000000.0
2009-09-16 23:00:00,2.05778,2.05842,2.05778,2.05842,8000000.0
2009-09-16 23:01:00,2.05847,2.0587,2.05846,2.0587,8000000.0
2009-09-16 23:02:00,2.05906,2.05906,2.05871,2.05881,8000000.0
2009-09-16 23:03:00,2.05893,2.05895,2.05892,2.05893,6000000.0
2009-09-16 23:04:00,2.0589,2.05906,2.05883,2.05895,8000000.0
2009-09-16 23:05:00,2.0589,2.05937,2.0589,2.05937,8000000.0
2009-09-16 23:06:00,2.0597,2.06014,2.0597,2.06,9000000.0
2009-09-16 23:07:00,2.05983,2.05983,2.05933,2.05933,5000000.0
2009-09-16 23:08:00,2.05963,2.05963,2.05943,2.05955,7000000.0
2009-09-16 23:09:00,2.05959,2.06018,2.05959,2.06018,9000000.0
2009-09-16 23:10:00,2.06031,2.06031,2.0596,2.05963,11000000.0
2009-09-16 23:11:00,2.0594,2.05974,2.0594,2.05963,7000000.0
2009-09-16 23:12:00,2.05945,2.06001,2.05945,2.06001,6000000.0
2009-09-16 23:13:00,2.05999,2.06032,2.05999,2.06032,7000000.0
2009-09-16 23:14:00,2.06081,2.06133,2.06081,2.06133,11000000.0
2009-09-16 23:15:00,2.06139,2.06177,2.06139,2.06177,5000000.0
2009-09-16 23:16:00,2.06196,2.06293,2.06184,2.06293,11000000.0
2009-09-16 23:17:00,2.06198,2.06201,2.06181,2.06201,7000000.0
2009-09-16 23:18:00,2.06219,2.06236,2.06219,2.06236,8000000.0
2009-09-16 23:19:00,2.06244,2.0632,2.06244,2.0632,7000000.0
2009-09-16 23:20:00,2.06331,2.06331,2.06285,2.06285,9000000.0
2009-09-16 23:21:00,2.06194,2.06252,2.06194,2.06198,9000000.0
2009-09-16 23:22:00,2.06274,2.06293,2.06274,2.0629,5000000.0
2009-09-16 23:23:00,2.06251,2.0626,2.06239,2.06239,8000000.0
2009-09-16 23:24:00,2.06211,2.06235,2.06211,2.06223,7000000.0
2009-09-16 23:25:00,2.06202,2.06204,2.06195,2.062,7000000.0
2009-09-16 23:26:00,2.06215,2.06236,2.06215,2.06219,8000000.0
2009-09-16 23:27:00,2.0621,2.0621,2.06186,2.06186,8000000.0
2009-09-16 23:28:00,2.06177,2.06188,2.06172,2.06177,10000000.0
2009-09-16 23:29:00,2.06212,2.06272,2.06212,2.06272,9000000.0
2009-09-16 23:30:00,2.06268,2.06268,2.0625,2.06251,8000000.0
2009-09-16 23:31:00,2.06246,2.06259,2.06241,2.06241,7000000.0
2009-09-16 23:32:00,2.06244,2.0627,2.06244,2.0627,8000000.0
2009-09-16 23:33:00,2.06263,2.06274,2.06259,2.06274,7000000.0
2009-09-16 23:34:00,2.06274,2.06278,2.06232,2.06232,11000000.0
2009-09-16 23:35:00,2.06187,2.06187,2.0617,2.0617,4000000.0
2009-09-16 23:36:00,2.06152,2.06156,2.06104,2.06156,7000000.0
2009-09-16 23:37:00,2.06173,2.06203,2.06173,2.06203,5000000.0
2009-09-16 23:38:00,2.06213,2.06221,2.06204,2.06204,8000000.0
2009-09-16 23:39:00,2.06206,2.06222,2.0619,2.06208,10000000.0
2009-09-16 23:40:00,2.06227,2.06239,2.06222,2.06239,7000000.0
2009-09-16 23:41:00,2.06211,2.06211,2.06177,2.06177,11000000.0
2009-09-16 23:42:00,2.0617,2.06173,2.06155,2.06155,8000000.0
2009-09-16 23:43:00,2.06158,2.06158,2.06136,2.06139,7000000.0
2009-09-16 23:44:00,2.06119,2.06132,2.06119,2.06125,7000000.0
2009-09-16 23:45:00,2.06112,2.06122,2.06103,2.06122,7000000.0
2009-09-16 23:46:00,2.06105,2.06113,2.06089,2.06089,8000000.0
2009-09-16 23:47:00,2.06088,2.06089,2.06038,2.06073,8000000.0
2009-09-16 23:48:00,2.0608,2.06127,2.0608,2.06114,7000000.0
2009-09-16 23:49:00,2.06124,2.06129,2.06107,2.06119,10000000.0
2009-09-16 23:50:00,2.06122,2.06135,2.061,2.061,8000000.0
2009-09-16 23:51:00,2.06091,2.06101,2.06089,2.06095,7000000.0
2009-09-16 23:52:00,2.06074,2.06088,2.06042,2.06048,11000000.0
2009-09-16 23:53:00,2.0611,2.0611,2.06059,2.06059,8000000.0
2009-09-16 23:54:00,2.06064,2.06132,2.05911,2.06116,9000000.0
2009-09-16 23:55:00,2.0613,2.06154,2.0613,2.06145,10000000.0
2009-09-16 23:56:00,2.06153,2.06162,2.06132,2.06162,8000000.0
2009-09-16 23:57:00,2.0617,2.06172,2.06131,2.06152,8000000.0
2009-09-16 23:58:00,2.06131,2.06146,2.06112,2.06112,7000000.0
2009-09-16 23:59:00,2.06114,2.06158,2.06098,2.06098,9000000.0
2009-09-17 00:00:00,2.06004,2.06142,2.05985,2.06142,7000000.0
2009-09-17 00:01:00,2.06152,2.06156,2.06129,2.06129,8000000.0
2009-09-17 00:02:00,2.0616,2.0616,2.0614,2.06144,8000000.0
2009-09-17 00:03:00,2.0613,2.06142,2.06115,2.06115,6000000.0
2009-09-17 00:04:00,2.06148,2.0615,2.0613,2.06148,7000000.0
2009-09-17 00:05:00,2.0614,2.0614,2.06121,2.06139,11000000.0
2009-09-17 00:06:00,2.06135,2.06151,2.06135,2.06141,10000000.0
2009-09-17 00:07:00,2.06126,2.06182,2.0611,2.06182,8000000.0
2009-09-17 00:08:00,2.06212,2.06217,2.06207,2.06207,6000000.0
2009-09-17 00:09:00,2.06183,2.06226,2.06175,2.06226,7000000.0
2009-09-17 00:10:00,2.06189,2.06189,2.06145,2.06159,8000000.0
2009-09-17 00:11:00,2.06177,2.06249,2.06177,2.06249,11000000.0
2009-09-17 00:12:00,2.06255,2.06284,2.06255,2.06284,7000000.0
2009-09-17 00:13:00,2.06296,2.06308,2.06284,2.06308,8000000.0
2009-09-17 00:14:00,2.06302,2.06302,2.06237,2.06237,8000000.0
2009-09-17 00:15:00,2.06232,2.06292,2.06232,2.06289,8000000.0
2009-09-17 00:16:00,2.06322,2.06322,2.06244,2.06244,7000000.0
2009-09-17 00:17:00,2.06202,2.06202,2.06157,2.06157,5000000.0
2009-09-17 00:18:00,2.06141,2.06141,2.06113,2.06116,10000000.0
2009-09-17 00:19:00,2.06115,2.06125,2.06113,2.06121,11000000.0
2009-09-17 00:20:00,2.06109,2.06142,2.06109,2.06142,8000000.0
2009-09-17 00:21:00,2.06136,2.06174,2.06136,2.06174,7000000.0
2009-09-17 00:22:00,2.06162,2.06162,2.06097,2.06114,9000000.0
2009-09-17 00:23:00,2.06118,2.06122,2.06104,2.06118,8000000.0
2009-09-17 00:24:00,2.06113,2.0612,2.06102,2.06119,10000000.0
2009-09-17 00:25:00,2.06118,2.06124,2.0602,2.0602,9000000.0
2009-09-17 00:26:00,2.0604,2.0604,2.06019,2.06026,7000000.0
2009-09-17 00:27:00,2.06023,2.06049,2.06023,2.06045,9000000.0
2009-09-17 00:28:00,2.06048,2.06072,2.06048,2.06058,9000000.0
2009-09-17 00:29:00,2.06055,2.0611,2.06055,2.06105,8000000.0
2009-09-17 00:30:00,2.06094,2.06094,2.06049,2.06092,11000000.0
2009-09-17 00:31:00,2.06043,2.06077,2.0602,2.06041,8000000.0
2009-09-17 00:32:00,2.06122,2.06216,2.06122,2.06216,5000000.0
2009-09-17 00:33:00,2.06226,2.06251,2.06195,2.06195,7000000.0
2009-09-17 00:34:00,2.06232,2.0625,2.06226,2.06226,8000000.0
2009-09-17 00:35:00,2.06213,2.06218,2.06194,2.06194,10000000.0
2009-09-17 00:36:00,2.06204,2.06207,2.06185,2.06199,7000000.0
2009-09-17 00:37:00,2.06196,2.06196,2.06178,2.06186,8000000.0
2009-09-17 00:38:00,2.06181,2.06186,2.06145,2.06186,7000000.0
2009-09-17 00:39:00,2.06184,2.06184,2.06164,2.06175,10000000.0
2009-09-17 00:40:00,2.06161,2.06163,2.06147,2.06159,7000000.0
2009-09-17 00:41:00,2.06153,2.06156,2.06127,2.06127,10000000.0
2009-09-17 00:42:00,2.06086,2.06137,2.06086,2.06136,11000000.0
2009-09-17 00:43:00,2.06149,2.0616,2.06141,2.06141,8000000.0
2009-09-17 00:44:00,2.06156,2.06164,2.0615,2.06164,5000000.0
2009-09-17 00:45:00,2.06078,2.06111,2.06078,2.06111,8000000.0
2009-09-17 00:46:00,2.06144,2.06155,2.06126,2.06126,11000000.0
2009-09-17 00:47:00,2.06103,2.06135,2.06091,2.06135,7000000.0
2009-09-17 00:48:00,2.06113,2.06113,2.06084,2.06089,10000000.0
2009-09-17 00:49:00,2.06085,2.06095,2.06079,2.06091,10000000.0
2009-09-17 00:50:00,2.06093,2.06093,2.06084,2.06091,8000000.0
2009-09-17 00:51:00,2.06088,2.0611,2.06088,2.06094,7000000.0
2009-09-17 00:52:00,2.06097,2.06138,2.06097,2.06138,8000000.0
2009-09-17 00:53:00,2.06104,2.06114,2.06102,2.06108,10000000.0
2009-09-17 00:54:00,2.06121,2.06159,2.06121,2.06159,8000000.0
2009-09-17 00:55:00,2.06171,2.06196,2.06171,2.06194,7000000.0
2009-09-17 00:56:00,2.06215,2.06262,2.06215,2.06262,7000000.0
2009-09-17 00:57:00,2.0626,2.0627,2.06222,2.06225,10000000.0
2009-09-17 00:58:00,2.06265,2.06272,2.06237,2.06272,6000000.0
2009-09-17 00:59:00,2.0628,2.06309,2.0628,2.06309,7000000.0
2009-09-17 01:00:00,2.06301,2.06301,2.0627,2.06284,9000000.0
2009-09-17 01:01:00,2.06275,2.0628,2.06264,2.0628,7000000.0
2009-09-17 01:02:00,2.06283,2.06286,2.0626,2.06279,8000000.0
2009-09-17 01:03:00,2.06278,2.06282,2.06264,2.06282,10000000.0
2009-09-17 01:04:00,2.06263,2.06271,2.06251,2.0626,8000000.0
2009-09-17 01:05:00,2.0624,2.06253,2.06232,2.06232,7000000.0
2009-09-17 01:06:00,2.0624,2.0625,2.06228,2.06228,8000000.0
2009-09-17 01:07:00,2.06217,2.06218,2.06153,2.06153,6000000.0
2009-09-17 01:08:00,2.0613,2.06157,2.06122,2.06157,8000000.0
2009-09-17 01:09:00,2.06127,2.0616,2.06127,2.06152,7000000.0
2009-09-17 01:10:00,2.06164,2.06164,2.06142,2.0615,11000000.0
2009-09-17 01:11:00,2.0616,2.06166,2.06152,2.06152,11000000.0
2009-09-17 01:12:00,2.06164,2.06164,2.06155,2.06157,6000000.0
2009-09-17 01:13:00,2.06156,2.06156,2.06143,2.06143,7000000.0
2009-09-17 01:14:00,2.06153,2.06163,2.06137,2.06147,8000000.0
2009-09-17 01:15:00,2.06165,2.06175,2.06162,2.06168,7000000.0
2009-09-17 01:16:00,2.06177,2.06186,2.06173,2.06186,9000000.0
2009-09-17 01:17:00,2.06193,2.06197,2.06188,2.06193,8000000.0
2009-09-17 01:18:00,2.06206,2.06206,2.06137,2.06137,5000000.0
2009-09-17 01:19:00,2.0619,2.0619,2.06147,2.06147,7000000.0
2009-09-17 01:20:00,2.06088,2.06122,2.06087,2.06114,8000000.0
2009-09-17 01:21:00,2.06136,2.06201,2.06136,2.06201,7000000.0
2009-09-17 01:22:00,2.06207,2.0622,2.06204,2.0622,7000000.0
2009-09-17 01:23:00,2.06225,2.06231,2.06215,2.06231,7000000.0
2009-09-17 01:24:00,2.06238,2.06251,2.06235,2.06251,11000000.0
2009-09-17 01:25:00,2.06247,2.06247,2.06216,2.06216,7000000.0
2009-09-17 01:26:00,2.06215,2.06215,2.06177,2.06177,8000000.0
2009-09-17 01:27:00,2.06196,2.06196,2.06162,2.06162,7000000.0
2009-09-17 01:28:00,2.06141,2.06142,2.06094,2.06094,8000000.0
2009-09-17 01:29:00,2.06066,2.06077,2.0606,2.06077,10000000.0
2009-09-17 01:30:00,2.0609,2.06128,2.06086,2.06128,7000000.0
2009-09-17 01:31:00,2.06153,2.06154,2.06141,2.06154,6000000.0
2009-09-17 01:32:00,2.06149,2.06176,2.06149,2.06176,9000000.0
2009-09-17 01:33:00,2.06181,2.06188,2.06181,2.06182,7000000.0
2009-09-17 01:34:00,2.06169,2.0617,2.0613,2.06147,11000000.0
2009-09-17 01:35:00,2.06148,2.06154,2.0614,2.06151,8000000.0
2009-09-17 01:36:00,2.06118,2.06133,2.06112,2.06122,6000000.0
2009-09-17 01:37:00,2.06146,2.06147,2.06131,2.06147,8000000.0
2009-09-17 01:38:00,2.06155,2.0616,2.06136,2.06158,7000000.0
2009-09-17 01:39:00,2.06159,2.06159,2.06136,2.06145,9000000.0
2009-09-17 01:40:00,2.06131,2.06152,2.06106,2.06152,11000000.0
2009-09-17 01:41:00,2.06147,2.06157,2.06136,2.06148,8000000.0
2009-09-17 01:42:00,2.06145,2.06145,2.06111,2.06111,6000000.0
2009-09-17 01:43:00,2.06072,2.06083,2.06015,2.06015,9000000.0
2009-09-17 01:44:00,2.06076,2.06092,2.06076,2.0609,8000000.0
2009-09-17 01:45:00,2.06135,2.06136,2.06118,2.06125,7000000.0
2009-09-17 01:46:00,2.06098,2.06105,2.06075,2.06079,7000000.0
2009-09-17 01:47:00,2.0607,2.0607,2.06036,2.06036,7000000.0
2009-09-17 01:48:00,2.06033,2.06071,2.06033,2.06071,8000000.0
2009-09-17 01:49:00,2.0606,2.0606,2.06019,2.06021,6000000.0
2009-09-17 01:50:00,2.06005,2.06027,2.05996,2.06,7000000.0
2009-09-17 01:51:00,2.06036,2.06057,2.06035,2.06035,5000000.0
2009-09-17 01:52:00,2.06043,2.06065,2.06038,2.06065,8000000.0
2009-09-17 01:53:00,2.06049,2.06049,2.06029,2.06034,8000000.0
2009-09-17 01:54:00,2.06031,2.06033,2.06017,2.06027,10000000.0
2009-09-17 01:55:00,2.06059,2.06075,2.06028,2.06075,9000000.0
2009-09-17 01:56:00,2.06067,2.06087,2.05886,2.06087,6000000.0
2009-09-17 01:57:00,2.06201,2.06204,2.06131,2.06131,5000000.0
2009-09-17 01:58:00,2.06084,2.06084,2.06042,2.06042,8000000.0
2009-09-17 01:59:00,2.06023,2.06026,2.05996,2.05997,7000000.0
2009-09-17 02:00:00,2.06,2.06,2.05971,2.05973,11000000.0
2009-09-17 02:01:00,2.05942,2.05973,2.05942,2.0597,10000000.0
2009-09-17 02:02:00,2.06005,2.06015,2.0597,2.0597,13000000.0
2009-09-17 02:03:00,2.05984,2.06023,2.05984,2.06023,17000000.0
2009-09-17 02:04:00,2.05998,2.06022,2.05998,2.06021,12000000.0
2009-09-17 02:05:00,2.06021,2.06021,2.05981,2.06014,9000000.0
2009-09-17 02:06:00,2.06029,2.06046,2.06029,2.06046,7000000.0
2009-09-17 02:07:00,2.06037,2.06037,2.05996,2.05996,13000000.0
2009-09-17 02:08:00,2.0599,2.06013,2.0599,2.06,16000000.0
2009-09-17 02:09:00,2.06001,2.06009,2.05991,2.06009,10000000.0
2009-09-17 02:10:00,2.0599,2.06006,2.05955,2.05955,8000000.0
2009-09-17 02:11:00,2.06064,2.06128,2.06064,2.06114,7000000.0
2009-09-17 02:12:00,2.06102,2.06118,2.06101,2.06114,14000000.0
2009-09-17 02:13:00,2.06104,2.06104,2.06063,2.06063,7000000.0
2009-09-17 02:14:00,2.06045,2.06054,2.0604,2.06051,7000000.0
2009-09-17 02:15:00,2.06033,2.06089,2.0603,2.06089,7000000.0
2009-09-17 02:16:00,2.06097,2.06113,2.06067,2.06113,8000000.0
2009-09-17 02:17:00,2.06105,2.06105,2.06076,2.06076,7000000.0
2009-09-17 02:18:00,2.06065,2.06068,2.0601,2.0601,11000000.0
2009-09-17 02:19:00,2.06028,2.06028,2.06021,2.06024,7000000.0
2009-09-17 02:20:00,2.06032,2.06049,2.06032,2.06049,12000000.0
2009-09-17 02:21:00,2.06063,2.06065,2.06058,2.06058,12000000.0
2009-09-17 02:22:00,2.06059,2.06068,2.06049,2.06063,7000000.0
2009-09-17 02:23:00,2.0606,2.06071,2.06028,2.06032,9000000.0
2009-09-17 02:24:00,2.06076,2.0608,2.06057,2.06079,8000000.0
2009-09-17 02:25:00,2.06055,2.06081,2.06053,2.0607,16000000.0
2009-09-17 02:26:00,2.06079,2.06082,2.0604,2.0604,20000000.0
2009-09-17 02:27:00,2.06026,2.06026,2.05995,2.06007,18000000.0
2009-09-17 02:28:00,2.06006,2.06022,2.06004,2.06004,10000000.0
2009-09-17 02:29:00,2.05987,2.06003,2.05987,2.06003,5000000.0
2009-09-17 02:30:00,2.05966,2.05975,2.05934,2.05975,10000000.0
2009-09-17 02:31:00,2.05979,2.05992,2.05976,2.05987,9000000.0
2009-09-17 02:32:00,2.05986,2.05986,2.05972,2.05972,15000000.0
2009-09-17 02:33:00,2.05967,2.05968,2.05948,2.05948,14000000.0
2009-09-17 02:34:00,2.05944,2.05951,2.05944,2.05944,9000000.0
2009-09-17 02:35:00,2.05958,2.0597,2.05943,2.05943,7000000.0
2009-09-17 02:36:00,2.05929,2.05929,2.05899,2.05904,11000000.0
2009-09-17 02:37:00,2.05915,2.05915,2.05897,2.05897,7000000.0
2009-09-17 02:38:00,2.0592,2.05942,2.0592,2.05942,7000000.0
2009-09-17 02:39:00,2.05946,2.05956,2.05943,2.05945,13000000.0
2009-09-17 02:40:00,2.05945,2.05964,2.05938,2.05963,11000000.0
2009-09-17 02:41:00,2.05993,2.06002,2.05993,2.05999,8000000.0
2009-09-17 02:42:00,2.05995,2.06008,2.05995,2.05995,10000000.0
2009-09-17 02:43:00,2.06,2.06013,2.05983,2.06004,8000000.0
2009-09-17 02:44:00,2.06038,2.06039,2.06015,2.06039,10000000.0
2009-09-17 02:45:00,2.06038,2.06038,2.06007,2.06012,10000000.0
2009-09-17 02:46:00,2.06013,2.06021,2.05998,2.05998,10000000.0
2009-09-17 02:47:00,2.0601,2.06049,2.0601,2.06031,8000000.0
2009-09-17 02:48:00,2.0599,2.06046,2.0599,2.06046,11000000.0
2009-09-17 02:49:00,2.06059,2.06075,2.06044,2.06071,10000000.0
2009-09-17 02:50:00,2.06087,2.06087,2.06024,2.06024,5000000.0
2009-09-17 02:51:00,2.06038,2.06046,2.06008,2.06032,7000000.0
2009-09-17 02:52:00,2.06016,2.06026,2.06004,2.0602,8000000.0
2009-09-17 02:53:00,2.06021,2.06028,2.06004,2.06004,8000000.0
2009-09-17 02:54:00,2.05972,2.05988,2.0596,2.05988,7000000.0
2009-09-17 02:55:00,2.0605,2.0605,2.05921,2.05921,8000000.0
2009-09-17 02:56:00,2.05918,2.05966,2.05918,2.05965,7000000.0
2009-09-17 02:57:00,2.05966,2.05975,2.05947,2.05956,8000000.0
2009-09-17 02:58:00,2.05933,2.05933,2.05898,2.0592,12000000.0
2009-09-17 02:59:00,2.05918,2.05918,2.05897,2.05914,19000000.0
2009-09-17 03:00:00,2.0591,2.05924,2.05895,2.05921,7000000.0
2009-09-17 03:01:00,2.0586,2.0586,2.05849,2.0586,10000000.0
2009-09-17 03:02:00,2.05869,2.0588,2.05865,2.05872,7000000.0
2009-09-17 03:03:00,2.05871,2.05891,2.05868,2.05891,5000000.0
2009-09-17 03:04:00,2.05914,2.05914,2.05878,2.05905,7000000.0
2009-09-17 03:05:00,2.05897,2.05929,2.05887,2.05929,10000000.0
2009-09-17 03:06:00,2.05947,2.05955,2.05922,2.05922,11000000.0
2009-09-17 03:07:00,2.05934,2.05961,2.05934,2.05952,5000000.0
2009-09-17 03:08:00,2.05941,2.05958,2.05906,2.05929,8000000.0
2009-09-17 03:09:00,2.05988,2.06017,2.05988,2.05998,10000000.0
2009-09-17 03:10:00,2.0599,2.0599,2.05951,2.05961,10000000.0
2009-09-17 03:11:00,2.05959,2.05959,2.05934,2.05958,8000000.0
2009-09-17 03:12:00,2.05976,2.05976,2.05965,2.05973,7000000.0
2009-09-17 03:13:00,2.05929,2.05953,2.05896,2.05942,10000000.0
2009-09-17 03:14:00,2.05982,2.05998,2.05972,2.05973,16000000.0
2009-09-17 03:15:00,2.05976,2.06024,2.05958,2.05987,11000000.0
2009-09-17 03:16:00,2.05988,2.06024,2.05985,2.06024,5000000.0
2009-09-17 03:17:00,2.06043,2.06053,2.0602,2.06026,8000000.0
2009-09-17 03:18:00,2.06016,2.0604,2.06016,2.0604,6000000.0
2009-09-17 03:19:00,2.06082,2.06082,2.06068,2.06068,7000000.0
2009-09-17 03:20:00,2.0608,2.0608,2.06035,2.06035,7000000.0
2009-09-17 03:21:00,2.06028,2.06044,2.06028,2.06038,7000000.0
2009-09-17 03:22:00,2.06045,2.06057,2.05869,2.06057,8000000.0
2009-09-17 03:23:00,2.06021,2.06023,2.06012,2.06014,5000000.0
2009-09-17 03:24:00,2.06015,2.06027,2.06015,2.06025,7000000.0
2009-09-17 03:25:00,2.06022,2.06052,2.06018,2.06052,23000000.0
2009-09-17 03:26:00,2.05993,2.06042,2.05977,2.06019,9000000.0
2009-09-17 03:27:00,2.06049,2.06066,2.06025,2.06066,7000000.0
2009-09-17 03:28:00,2.05994,2.06047,2.05987,2.06044,7000000.0
2009-09-17 03:29:00,2.0603,2.0603,2.06006,2.06006,6000000.0
2009-09-17 03:30:00,2.06,2.06027,2.05997,2.06027,10000000.0
2009-09-17 03:31:00,2.06022,2.06023,2.05984,2.05984,5000000.0
2009-09-17 03:32:00,2.05958,2.05981,2.05958,2.05981,10000000.0
2009-09-17 03:33:00,2.06,2.06007,2.05974,2.06006,7000000.0
2009-09-17 03:34:00,2.05974,2.05974,2.05941,2.05941,11000000.0
2009-09-17 03:35:00,2.05971,2.05995,2.05964,2.05978,8000000.0
2009-09-17 03:36:00,2.05975,2.06012,2.05974,2.06012,8000000.0
2009-09-17 03:37:00,2.06008,2.06063,2.06008,2.06063,8000000.0
2009-09-17 03:38:00,2.06068,2.06083,2.0606,2.06083,8000000.0
2009-09-17 03:39:00,2.06087,2.06088,2.06067,2.06083,10000000.0
2009-09-17 03:40:00,2.06084,2.06084,2.06063,2.06066,6000000.0
2009-09-17 03:41:00,2.0606,2.06062,2.06053,2.06055,8000000.0
2009-09-17 03:42:00,2.06061,2.0609,2.06054,2.0609,7000000.0
2009-09-17 03:43:00,2.0608,2.0608,2.06075,2.06077,9000000.0
2009-09-17 03:44:00,2.06077,2.06079,2.06069,2.06075,9000000.0
2009-09-17 03:45:00,2.06031,2.06057,2.05991,2.05991,7000000.0
2009-09-17 03:46:00,2.06073,2.06095,2.0607,2.06076,8000000.0
2009-09-17 03:47:00,2.06086,2.06099,2.06072,2.06099,9000000.0
2009-09-17 03:48:00,2.06067,2.06092,2.06064,2.06064,10000000.0
2009-09-17 03:49:00,2.06105,2.06109,2.06073,2.06073,23000000.0
2009-09-17 03:50:00,2.06095,2.06095,2.06061,2.06086,7000000.0
2009-09-17 03:51:00,2.0606,2.06068,2.06045,2.06045,8000000.0
2009-09-17 03:52:00,2.06079,2.06123,2.06051,2.06114,9000000.0
2009-09-17 03:53:00,2.06081,2.06096,2.06079,2.06096,8000000.0
2009-09-17 03:54:00,2.06155,2.06176,2.06131,2.0615,9000000.0
2009-09-17 03:55:00,2.06117,2.06117,2.06105,2.06106,10000000.0
2009-09-17 03:56:00,2.06097,2.06103,2.06096,2.06103,12000000.0
2009-09-17 03:57:00,2.06118,2.06129,2.06112,2.06126,9000000.0
2009-09-17 03:58:00,2.06157,2.06166,2.06153,2.06166,8000000.0
2009-09-17 03:59:00,2.06166,2.06173,2.06157,2.0616,7000000.0
2009-09-17 04:00:00,2.06157,2.06157,2.06127,2.06131,18000000.0
2009-09-17 04:01:00,2.06123,2.06171,2.06123,2.06171,8000000.0
2009-09-17 04:02:00,2.06185,2.06185,2.06157,2.06173,25000000.0
2009-09-17 04:03:00,2.06155,2.06203,2.06152,2.06179,12000000.0
2009-09-17 04:04:00,2.06172,2.06185,2.06168,2.06185,9000000.0
2009-09-17 04:05:00,2.06181,2.06199,2.06143,2.06143,7000000.0
2009-09-17 04:06:00,2.06143,2.06203,2.06136,2.06203,11000000.0
2009-09-17 04:07:00,2.06213,2.06219,2.06192,2.06192,7000000.0
2009-09-17 04:08:00,2.06195,2.06213,2.06195,2.06195,10000000.0
2009-09-17 04:09:00,2.06146,2.06155,2.06136,2.06155,5000000.0
2009-09-17 04:10:00,2.06163,2.06173,2.06157,2.06162,9000000.0
2009-09-17 04:11:00,2.06166,2.06168,2.06154,2.06154,7000000.0
2009-09-17 04:12:00,2.06156,2.06162,2.06148,2.0615,6000000.0
2009-09-17 04:13:00,2.06151,2.06163,2.06137,2.06163,8000000.0
2009-09-17 04:14:00,2.06185,2.06185,2.06174,2.06174,7000000.0
2009-09-17 04:15:00,2.06151,2.0618,2.06151,2.06177,8000000.0
2009-09-17 04:16:00,2.06142,2.06142,2.06065,2.06107,8000000.0
2009-09-17 04:17:00,2.06186,2.06202,2.06168,2.06168,19000000.0
2009-09-17 04:18:00,2.06178,2.06183,2.06176,2.06182,8000000.0
2009-09-17 04:19:00,2.06171,2.06223,2.06169,2.06223,21000000.0
2009-09-17 04:20:00,2.06226,2.06247,2.06221,2.06235,11000000.0
2009-09-17 04:21:00,2.0624,2.06281,2.0624,2.06281,7000000.0
2009-09-17 04:22:00,2.06249,2.06252,2.06221,2.06221,8000000.0
2009-09-17 04:23:00,2.06232,2.0624,2.06218,2.06227,9000000.0
2009-09-17 04:24:00,2.06242,2.06242,2.06212,2.06212,12000000.0
2009-09-17 04:25:00,2.06183,2.06205,2.06182,2.06205,9000000.0
2009-09-17 04:26:00,2.06211,2.06222,2.0621,2.0621,8000000.0
2009-09-17 04:27:00,2.0621,2.0621,2.06175,2.06175,9000000.0
2009-09-17 04:28:00,2.06177,2.06177,2.06123,2.06123,14000000.0
2009-09-17 04:29:00,2.06065,2.06065,2.06018,2.06018,16000000.0
2009-09-17 04:30:00,2.06007,2.06035,2.06006,2.06035,25000000.0
2009-09-17 04:31:00,2.06021,2.06021,2.06004,2.0601,5000000.0
2009-09-17 04:32:00,2.05925,2.05998,2.05925,2.05989,12000000.0
2009-09-17 04:33:00,2.06006,2.06013,2.06005,2.06013,10000000.0
2009-09-17 04:34:00,2.05921,2.06011,2.05921,2.06002,15000000.0
2009-09-17 04:35:00,2.06019,2.06051,2.06019,2.06047,9000000.0
2009-09-17 04:36:00,2.06056,2.06056,2.06049,2.06056,7000000.0
2009-09-17 04:37:00,2.06062,2.06074,2.06061,2.06062,7000000.0
2009-09-17 04:38:00,2.0608,2.061,2.0608,2.06089,6000000.0
2009-09-17 04:39:00,2.06096,2.06136,2.06096,2.06136,5000000.0
2009-09-17 04:40:00,2.06154,2.06154,2.06135,2.06147,11000000.0
2009-09-17 04:41:00,2.06135,2.06139,2.06119,2.06131,9000000.0
2009-09-17 04:42:00,2.06141,2.06146,2.06139,2.06146,11000000.0
2009-09-17 04:43:00,2.06147,2.06147,2.0614,2.0614,9000000.0
2009-09-17 04:44:00,2.06135,2.06135,2.06124,2.06124,8000000.0
2009-09-17 04:45:00,2.06162,2.06184,2.06162,2.06168,9000000.0
2009-09-17 04:46:00,2.06165,2.06168,2.06151,2.06151,7000000.0
2009-09-17 04:47:00,2.06183,2.06235,2.06183,2.06229,8000000.0
2009-09-17 04:48:00,2.06199,2.06199,2.06173,2.06177,7000000.0
2009-09-17 04:49:00,2.06169,2.06181,2.06162,2.06181,6000000.0
2009-09-17 04:50:00,2.06198,2.06202,2.06197,2.06201,7000000.0
2009-09-17 04:51:00,2.0621,2.0621,2.06205,2.0621,15000000.0
2009-09-17 04:52:00,2.06188,2.06224,2.06188,2.06213,9000000.0
2009-09-17 04:53:00,2.06203,2.06204,2.06196,2.06204,8000000.0
2009-09-17 04:54:00,2.06193,2.06194,2.06187,2.06187,11000000.0
2009-09-17 04:55:00,2.06199,2.06199,2.06188,2.06199,11000000.0
2009-09-17 04:56:00,2.06198,2.06209,2.06198,2.06209,12000000.0
2009-09-17 04:57:00,2.06212,2.06212,2.06192,2.06192,8000000.0
2009-09-17 04:58:00,2.06186,2.06206,2.06184,2.06202,9000000.0
2009-09-17 04:59:00,2.06203,2.06238,2.06203,2.06218,12000000.0
2009-09-17 05:00:00,2.06212,2.06224,2.06212,2.06224,9000000.0
2009-09-17 05:01:00,2.06203,2.06236,2.06203,2.06228,7000000.0
2009-09-17 05:02:00,2.06237,2.06237,2.06205,2.06205,7000000.0
2009-09-17 05:03:00,2.06203,2.0621,2.06203,2.0621,8000000.0
2009-09-17 05:04:00,2.06205,2.06215,2.062,2.06214,9000000.0
2009-09-17 05:05:00,2.06214,2.06229,2.06186,2.06186,13000000.0
2009-09-17 05:06:00,2.06183,2.06188,2.06177,2.06187,8000000.0
2009-09-17 05:07:00,2.06171,2.06171,2.06155,2.06163,10000000.0
2009-09-17 05:08:00,2.06153,2.06156,2.0614,2.0614,6000000.0
2009-09-17 05:09:00,2.06115,2.06115,2.06099,2.06113,16000000.0
2009-09-17 05:10:00,2.06108,2.06112,2.06095,2.061,12000000.0
2009-09-17 05:11:00,2.06093,2.06093,2.06058,2.06059,11000000.0
2009-09-17 05:12:00,2.06054,2.06059,2.06052,2.06054,16000000.0
2009-09-17 05:13:00,2.06074,2.06074,2.06056,2.06069,6000000.0
2009-09-17 05:14:00,2.06076,2.06076,2.06041,2.0605,12000000.0
2009-09-17 05:15:00,2.06043,2.06055,2.05998,2.06027,8000000.0
2009-09-17 05:16:00,2.06047,2.06049,2.06032,2.06032,11000000.0
2009-09-17 05:17:00,2.06038,2.06046,2.06029,2.06029,9000000.0
2009-09-17 05:18:00,2.06014,2.06014,2.05998,2.05998,16000000.0
2009-09-17 05:19:00,2.06019,2.06019,2.05999,2.06017,9000000.0
2009-09-17 05:20:00,2.06035,2.06043,2.06033,2.06033,11000000.0
2009-09-17 05:21:00,2.06023,2.06027,2.05981,2.05981,15000000.0
2009-09-17 05:22:00,2.0599,2.06011,2.05986,2.05988,28000000.0
2009-09-17 05:23:00,2.05982,2.05985,2.05981,2.05985,26000000.0
2009-09-17 05:24:00,2.05992,2.06,2.05992,2.06,27000000.0
2009-09-17 05:25:00,2.06002,2.06011,2.05974,2.05979,47000000.0
2009-09-17 05:26:00,2.06005,2.06007,2.05978,2.0598,38000000.0
2009-09-17 05:27:00,2.0602,2.06029,2.0601,2.06014,7000000.0
2009-09-17 05:28:00,2.06006,2.06006,2.05995,2.05998,22000000.0
2009-09-17 05:29:00,2.05994,2.05999,2.0599,2.0599,11000000.0
2009-09-17 05:30:00,2.05985,2.0599,2.05984,2.0599,7000000.0
2009-09-17 05:31:00,2.06002,2.0603,2.06002,2.06022,10000000.0
2009-09-17 05:32:00,2.0603,2.06036,2.0602,2.0602,10000000.0
2009-09-17 05:33:00,2.05999,2.06028,2.05972,2.06025,8000000.0
2009-09-17 05:34:00,2.06011,2.06014,2.06006,2.06009,8000000.0
2009-09-17 05:35:00,2.05997,2.0601,2.05983,2.05983,10000000.0
2009-09-17 05:36:00,2.05982,2.05982,2.05963,2.05963,15000000.0
2009-09-17 05:37:00,2.05931,2.05931,2.0587,2.05888,11000000.0
2009-09-17 05:38:00,2.05905,2.05932,2.05905,2.05932,11000000.0
2009-09-17 05:39:00,2.05932,2.05949,2.05891,2.05922,7000000.0
2009-09-17 05:40:00,2.05978,2.06032,2.05978,2.06032,9000000.0
2009-09-17 05:41:00,2.06053,2.06081,2.06053,2.06081,9000000.0
2009-09-17 05:42:00,2.0613,2.06181,2.0613,2.06168,16000000.0
2009-09-17 05:43:00,2.06137,2.06182,2.06133,2.06182,8000000.0
2009-09-17 05:44:00,2.0617,2.0617,2.061,2.061,9000000.0
2009-09-17 05:45:00,2.06103,2.06175,2.06103,2.06175,13000000.0
2009-09-17 05:46:00,2.06202,2.0624,2.06202,2.0624,10000000.0
2009-09-17 05:47:00,2.06263,2.06285,2.06263,2.06268,15000000.0
2009-09-17 05:48:00,2.06246,2.06264,2.06236,2.06264,11000000.0
2009-09-17 05:49:00,2.06269,2.06291,2.06269,2.06291,8000000.0
2009-09-17 05:50:00,2.06295,2.06327,2.06295,2.06308,13000000.0
2009-09-17 05:51:00,2.0625,2.0625,2.06224,2.06246,30000000.0
2009-09-17 05:52:00,2.0626,2.06277,2.0626,2.06277,15000000.0
2009-09-17 05:53:00,2.06282,2.06297,2.0628,2.0628,8000000.0
2009-09-17 05:54:00,2.06283,2.06338,2.06283,2.06335,16000000.0
2009-09-17 05:55:00,2.06331,2.06343,2.06324,2.06338,11000000.0
2009-09-17 05:56:00,2.06314,2.06314,2.06285,2.06311,33000000.0
2009-09-17 05:57:00,2.06301,2.06301,2.06276,2.06276,11000000.0
2009-09-17 05:58:00,2.06263,2.0628,2.06247,2.06268,19000000.0
2009-09-17 05:59:00,2.06267,2.06321,2.06251,2.06321,12000000.0
2009-09-17 06:00:00,2.06298,2.06298,2.06257,2.06274,25000000.0
2009-09-17 06:01:00,2.06262,2.06262,2.06234,2.06247,16000000.0
2009-09-17 06:02:00,2.06279,2.06349,2.06279,2.06349,13000000.0
2009-09-17 06:03:00,2.06321,2.06323,2.06294,2.0632,22000000.0
2009-09-17 06:04:00,2.06333,2.06346,2.06302,2.06302,11000000.0
2009-09-17 06:05:00,2.06304,2.06317,2.06304,2.06311,9000000.0
2009-09-17 06:06:00,2.06324,2.06332,2.06299,2.06302,8000000.0
2009-09-17 06:07:00,2.06317,2.0637,2.06317,2.0637,10000000.0
2009-09-17 06:08:00,2.06391,2.06391,2.06355,2.06355,8000000.0
2009-09-17 06:09:00,2.06345,2.06351,2.06328,2.06328,10000000.0
2009-09-17 06:10:00,2.06317,2.06317,2.06305,2.06309,8000000.0
2009-09-17 06:11:00,2.06301,2.06312,2.06301,2.06308,7000000.0
2009-09-17 06:12:00,2.06333,2.06335,2.06318,2.0633,10000000.0
2009-09-17 06:13:00,2.06317,2.06317,2.06305,2.06309,15000000.0
2009-09-17 06:14:00,2.06332,2.06398,2.06332,2.06398,10000000.0
2009-09-17 06:15:00,2.06384,2.06384,2.06365,2.06378,18000000.0
2009-09-17 06:16:00,2.06384,2.06384,2.06372,2.06374,11000000.0
2009-09-17 06:17:00,2.06348,2.06403,2.06348,2.064,7000000.0
2009-09-17 06:18:00,2.06359,2.06359,2.06317,2.06317,13000000.0
2009-09-17 06:19:00,2.06295,2.06326,2.06295,2.06315,12000000.0
2009-09-17 06:20:00,2.0631,2.0631,2.06275,2.06284,18000000.0
2009-09-17 06:21:00,2.06304,2.06329,2.06285,2.06322,26000000.0
2009-09-17 06:22:00,2.06324,2.06371,2.06324,2.06371,6000000.0
2009-09-17 06:23:00,2.0634,2.06351,2.06327,2.06351,11000000.0
2009-09-17 06:24:00,2.06344,2.06344,2.06308,2.06308,11000000.0
2009-09-17 06:25:00,2.06298,2.0632,2.06283,2.0632,10000000.0
2009-09-17 06:26:00,2.06326,2.06326,2.06301,2.06301,7000000.0
2009-09-17 06:27:00,2.06303,2.06303,2.0629,2.06298,8000000.0
2009-09-17 06:28:00,2.06294,2.06313,2.06294,2.06311,7000000.0
2009-09-17 06:29:00,2.06333,2.06333,2.06317,2.06325,9000000.0
2009-09-17 06:30:00,2.0631,2.06343,2.06277,2.06277,11000000.0
2009-09-17 06:31:00,2.06272,2.06272,2.06259,2.06264,20000000.0
2009-09-17 06:32:00,2.06279,2.06291,2.06264,2.06291,31000000.0
2009-09-17 06:33:00,2.06274,2.06274,2.06249,2.06249,17000000.0
2009-09-17 06:34:00,2.0623,2.0623,2.06223,2.0623,9000000.0
2009-09-17 06:35:00,2.06238,2.06247,2.06238,2.06245,8000000.0
2009-09-17 06:36:00,2.06271,2.06288,2.0625,2.0625,10000000.0
2009-09-17 06:37:00,2.06247,2.06247,2.06236,2.06236,7000000.0
2009-09-17 06:38:00,2.06244,2.06248,2.06228,2.06244,8000000.0
2009-09-17 06:39:00,2.06264,2.06264,2.06256,2.06258,12000000.0
2009-09-17 06:40:00,2.06255,2.06284,2.0625,2.06263,7000000.0
2009-09-17 06:41:00,2.06294,2.06294,2.06266,2.06266,7000000.0
2009-09-17 06:42:00,2.06292,2.06304,2.06289,2.06303,6000000.0
2009-09-17 06:43:00,2.06307,2.0631,2.06304,2.06305,9000000.0
2009-09-17 06:44:00,2.063,2.06312,2.063,2.06309,11000000.0
2009-09-17 06:45:00,2.0631,2.06318,2.0631,2.06318,8000000.0
2009-09-17 06:46:00,2.06327,2.06327,2.06317,2.06317,8000000.0
2009-09-17 06:47:00,2.06316,2.0632,2.06131,2.0632,8000000.0
2009-09-17 06:48:00,2.06273,2.06281,2.06226,2.06226,8000000.0
2009-09-17 06:49:00,2.06296,2.06301,2.06273,2.06273,9000000.0
2009-09-17 06:50:00,2.06246,2.06263,2.06244,2.0626,9000000.0
2009-09-17 06:51:00,2.06178,2.06241,2.06178,2.06235,11000000.0
2009-09-17 06:52:00,2.06253,2.06255,2.06242,2.06242,7000000.0
2009-09-17 06:53:00,2.06246,2.06261,2.06246,2.06258,8000000.0
2009-09-17 06:54:00,2.06291,2.06292,2.06277,2.06278,11000000.0
2009-09-17 06:55:00,2.06259,2.06263,2.0625,2.06252,8000000.0
2009-09-17 06:56:00,2.06249,2.06254,2.06245,2.06253,13000000.0
2009-09-17 06:57:00,2.06221,2.06257,2.0619,2.0624,18000000.0
2009-09-17 06:58:00,2.0626,2.06276,2.0626,2.06276,16000000.0
2009-09-17 06:59:00,2.06289,2.06296,2.06281,2.06284,11000000.0
2009-09-17 07:00:00,2.06252,2.06263,2.06234,2.06234,8000000.0
2009-09-17 07:01:00,2.06232,2.06244,2.06232,2.06237,14000000.0
2009-09-17 07:02:00,2.06235,2.06242,2.06228,2.06242,18000000.0
2009-09-17 07:03:00,2.0624,2.0624,2.06224,2.06231,8000000.0
2009-09-17 07:04:00,2.06219,2.06233,2.0621,2.06233,8000000.0
2009-09-17 07:05:00,2.06234,2.06234,2.06208,2.06208,10000000.0
2009-09-17 07:06:00,2.06173,2.06176,2.06138,2.06165,8000000.0
2009-09-17 07:07:00,2.06212,2.06212,2.06199,2.06199,15000000.0
2009-09-17 07:08:00,2.06203,2.06208,2.06197,2.06208,18000000.0
2009-09-17 07:09:00,2.06198,2.06201,2.06186,2.06186,8000000.0
2009-09-17 07:10:00,2.06145,2.06146,2.06125,2.06128,18000000.0
2009-09-17 07:11:00,2.06119,2.06119,2.06086,2.06086,11000000.0
2009-09-17 07:12:00,2.06112,2.06112,2.06034,2.06091,11000000.0
2009-09-17 07:13:00,2.06096,2.06112,2.06096,2.06112,9000000.0
2009-09-17 07:14:00,2.0611,2.0611,2.06025,2.06025,12000000.0
2009-09-17 07:15:00,2.06118,2.06124,2.06114,2.06124,7000000.0
2009-09-17 07:16:00,2.06134,2.06219,2.06134,2.06219,12000000.0
2009-09-17 07:17:00,2.06223,2.06242,2.06222,2.06226,15000000.0
2009-09-17 07:18:00,2.0624,2.0624,2.06223,2.06237,8000000.0
2009-09-17 07:19:00,2.06169,2.06169,2.06141,2.0615,7000000.0
2009-09-17 07:20:00,2.06148,2.06149,2.06137,2.06144,9000000.0
2009-09-17 07:21:00,2.06181,2.06183,2.06168,2.06177,10000000.0
2009-09-17 07:22:00,2.06186,2.06186,2.06119,2.06119,7000000.0
2009-09-17 07:23:00,2.06127,2.06151,2.06127,2.06151,11000000.0
2009-09-17 07:24:00,2.06165,2.06176,2.06164,2.06172,23000000.0
2009-09-17 07:25:00,2.06161,2.06163,2.06147,2.06152,28000000.0
2009-09-17 07:26:00,2.06144,2.06185,2.06144,2.06185,14000000.0
2009-09-17 07:27:00,2.06145,2.06172,2.06138,2.06172,20000000.0
2009-09-17 07:28:00,2.06184,2.06184,2.06171,2.06172,17000000.0
2009-09-17 07:29:00,2.06169,2.06195,2.06166,2.0618,27000000.0
2009-09-17 07:30:00,2.06157,2.06172,2.06139,2.06139,20000000.0
2009-09-17 07:31:00,2.0614,2.0614,2.06115,2.06115,7000000.0
2009-09-17 07:32:00,2.06106,2.06106,2.06076,2.06076,11000000.0
2009-09-17 07:33:00,2.06072,2.06091,2.06068,2.06079,22000000.0
2009-09-17 07:34:00,2.06075,2.06101,2.06062,2.06101,16000000.0
2009-09-17 07:35:00,2.0609,2.06116,2.06088,2.06092,15000000.0
2009-09-17 07:36:00,2.06103,2.06107,2.06096,2.06107,6000000.0
2009-09-17 07:37:00,2.0611,2.0611,2.06089,2.06089,12000000.0
2009-09-17 07:38:00,2.06083,2.06092,2.06083,2.06088,7000000.0
2009-09-17 07:39:00,2.06067,2.06111,2.06053,2.06107,14000000.0
2009-09-17 07:40:00,2.06093,2.061,2.06075,2.06075,9000000.0
2009-09-17 07:41:00,2.06088,2.06098,2.06071,2.06085,24000000.0
2009-09-17 07:42:00,2.06088,2.06117,2.06085,2.06105,17000000.0
2009-09-17 07:43:00,2.06108,2.06146,2.06099,2.06146,22000000.0
2009-09-17 07:44:00,2.06145,2.06145,2.06116,2.06116,10000000.0
2009-09-17 07:45:00,2.06112,2.06112,2.06061,2.06061,15000000.0
2009-09-17 07:46:00,2.06021,2.06046,2.06011,2.06014,17000000.0
2009-09-17 07:47:00,2.06045,2.0606,2.06045,2.06052,15000000.0
2009-09-17 07:48:00,2.06063,2.06116,2.06063,2.06083,10000000.0
2009-09-17 07:49:00,2.06071,2.06091,2.0607,2.06078,20000000.0
2009-09-17 07:50:00,2.06055,2.06055,2.06018,2.06018,17000000.0
2009-09-17 07:51:00,2.06047,2.06076,2.06047,2.0606,15000000.0
2009-09-17 07:52:00,2.0603,2.06073,2.06029,2.06058,29000000.0
2009-09-17 07:53:00,2.06034,2.06043,2.06027,2.06027,13000000.0
2009-09-17 07:54:00,2.05972,2.06017,2.05972,2.06015,23000000.0
2009-09-17 07:55:00,2.06005,2.06021,2.06002,2.06002,27000000.0
2009-09-17 07:56:00,2.05947,2.05947,2.05882,2.05882,18000000.0
2009-09-17 07:57:00,2.05902,2.05941,2.05902,2.05907,20000000.0
2009-09-17 07:58:00,2.05872,2.05884,2.05872,2.05876,13000000.0
2009-09-17 07:59:00,2.05897,2.05904,2.05871,2.05871,23000000.0
2009-09-17 08:00:00,2.05858,2.05876,2.05858,2.05876,31000000.0
2009-09-17 08:01:00,2.05875,2.0592,2.05875,2.0592,13000000.0
2009-09-17 08:02:00,2.05955,2.06015,2.05955,2.06015,12000000.0
2009-09-17 08:03:00,2.06014,2.06045,2.06014,2.06045,20000000.0
2009-09-17 08:04:00,2.06022,2.06046,2.06005,2.06039,30000000.0
2009-09-17 08:05:00,2.06026,2.0606,2.06026,2.06057,9000000.0
2009-09-17 08:06:00,2.06071,2.06121,2.06071,2.0609,21000000.0
2009-09-17 08:07:00,2.06096,2.06136,2.06065,2.06065,15000000.0
2009-09-17 08:08:00,2.06086,2.06109,2.06082,2.06089,25000000.0
2009-09-17 08:09:00,2.0609,2.06092,2.06068,2.06088,23000000.0
2009-09-17 08:10:00,2.06075,2.06094,2.06055,2.06094,27000000.0
2009-09-17 08:11:00,2.0609,2.0609,2.06031,2.06031,18000000.0
2009-09-17 08:12:00,2.06021,2.06042,2.06014,2.06037,22000000.0
2009-09-17 08:13:00,2.06013,2.06033,2.05987,2.0601,18000000.0
2009-09-17 08:14:00,2.06002,2.06037,2.06002,2.06028,33000000.0
2009-09-17 08:15:00,2.06011,2.06051,2.06011,2.06034,21000000.0
2009-09-17 08:16:00,2.06022,2.06022,2.05994,2.05996,21000000.0
2009-09-17 08:17:00,2.0597,2.05991,2.05952,2.05952,19000000.0
2009-09-17 08:18:00,2.0596,2.05966,2.05953,2.0596,17000000.0
2009-09-17 08:19:00,2.05995,2.06,2.05958,2.05958,16000000.0
2009-09-17 08:20:00,2.05993,2.06065,2.05972,2.06029,13000000.0
2009-09-17 08:21:00,2.06041,2.06058,2.06036,2.06058,18000000.0
2009-09-17 08:22:00,2.06035,2.06035,2.06003,2.0603,26000000.0
2009-09-17 08:23:00,2.06073,2.06109,2.06072,2.06077,16000000.0
2009-09-17 08:24:00,2.06074,2.06091,2.06062,2.06091,28000000.0
2009-09-17 08:25:00,2.06138,2.06166,2.06135,2.06166,49000000.0
2009-09-17 08:26:00,2.06176,2.06176,2.06134,2.06134,14000000.0
2009-09-17 08:27:00,2.06126,2.06145,2.0612,2.0612,31000000.0
2009-09-17 08:28:00,2.06127,2.06131,2.06079,2.06079,28000000.0
2009-09-17 08:29:00,2.06081,2.06109,2.0607,2.06109,32000000.0
2009-09-17 08:30:00,2.06082,2.06119,2.06054,2.06054,28000000.0
2009-09-17 08:31:00,2.06068,2.0611,2.06068,2.0611,40000000.0
2009-09-17 08:32:00,2.06144,2.06201,2.06141,2.06201,51000000.0
2009-09-17 08:33:00,2.06199,2.06199,2.06157,2.06184,48000000.0
2009-09-17 08:34:00,2.0617,2.06209,2.0617,2.06209,49000000.0
2009-09-17 08:35:00,2.06165,2.06165,2.06127,2.06129,39000000.0
2009-09-17 08:36:00,2.06098,2.06098,2.0607,2.06088,12000000.0
2009-09-17 08:37:00,2.06109,2.06125,2.06098,2.06111,25000000.0
2009-09-17 08:38:00,2.06116,2.06155,2.06116,2.06155,21000000.0
2009-09-17 08:39:00,2.06186,2.06202,2.06186,2.06202,23000000.0
2009-09-17 08:40:00,2.06215,2.06215,2.0617,2.0617,36000000.0
2009-09-17 08:41:00,2.06173,2.06204,2.06173,2.06204,30000000.0
2009-09-17 08:42:00,2.06206,2.0622,2.06206,2.0622,17000000.0
2009-09-17 08:43:00,2.06208,2.06208,2.06158,2.06158,23000000.0
2009-09-17 08:44:00,2.06156,2.0616,2.06135,2.0616,17000000.0
2009-09-17 08:45:00,2.06142,2.0619,2.06142,2.0619,37000000.0
2009-09-17 08:46:00,2.06143,2.06143,2.06119,2.06119,23000000.0
2009-09-17 08:47:00,2.06119,2.06165,2.06099,2.06165,25000000.0
2009-09-17 08:48:00,2.06163,2.06166,2.06143,2.0615,36000000.0
2009-09-17 08:49:00,2.06134,2.06134,2.06076,2.06078,27000000.0
2009-09-17 08:50:00,2.06059,2.06108,2.06044,2.06081,56000000.0
2009-09-17 08:51:00,2.06086,2.0611,2.06086,2.0611,32000000.0
2009-09-17 08:52:00,2.06119,2.06141,2.06094,2.06094,39000000.0
2009-09-17 08:53:00,2.06114,2.06114,2.06076,2.06078,63000000.0
2009-09-17 08:54:00,2.06106,2.06115,2.06105,2.06111,42000000.0
2009-09-17 08:55:00,2.06108,2.06117,2.06096,2.06103,55000000.0
2009-09-17 08:56:00,2.06103,2.06111,2.06093,2.06105,21000000.0
2009-09-17 08:57:00,2.06115,2.06134,2.06109,2.06122,23000000.0
2009-09-17 08:58:00,2.06114,2.06123,2.06096,2.06096,18000000.0
2009-09-17 08:59:00,2.0608,2.06185,2.0608,2.06185,12000000.0
2009-09-17 09:00:00,2.06205,2.06205,2.06176,2.06189,26000000.0
2009-09-17 09:01:00,2.0621,2.0621,2.0616,2.06172,19000000.0
2009-09-17 09:02:00,2.06152,2.06157,2.06126,2.06131,15000000.0
2009-09-17 09:03:00,2.06132,2.06132,2.06094,2.06102,16000000.0
2009-09-17 09:04:00,2.06115,2.06138,2.06099,2.06121,22000000.0
2009-09-17 09:05:00,2.06121,2.06131,2.06116,2.06118,11000000.0
2009-09-17 09:06:00,2.06136,2.06153,2.06123,2.06125,31000000.0
2009-09-17 09:07:00,2.0612,2.06131,2.06105,2.06126,33000000.0
2009-09-17 09:08:00,2.06087,2.06106,2.06087,2.06094,17000000.0
2009-09-17 09:09:00,2.06089,2.06104,2.06076,2.06084,37000000.0
2009-09-17 09:10:00,2.06087,2.0615,2.06087,2.0615,31000000.0
2009-09-17 09:11:00,2.06178,2.06178,2.06127,2.06129,26000000.0
2009-09-17 09:12:00,2.06148,2.06163,2.06133,2.06154,41000000.0
2009-09-17 09:13:00,2.06186,2.06214,2.06171,2.06209,61000000.0
2009-09-17 09:14:00,2.06218,2.06227,2.06203,2.06205,57000000.0
2009-09-17 09:15:00,2.06214,2.06214,2.06195,2.06206,33000000.0
2009-09-17 09:16:00,2.06218,2.06241,2.06214,2.0623,39000000.0
2009-09-17 09:17:00,2.06249,2.06289,2.06245,2.06289,40000000.0
2009-09-17 09:18:00,2.06317,2.06318,2.06283,2.06295,68000000.0
2009-09-17 09:19:00,2.06294,2.06294,2.06254,2.06272,52000000.0
2009-09-17 09:20:00,2.0627,2.06337,2.0627,2.06337,37000000.0
2009-09-17 09:21:00,2.06309,2.06309,2.06274,2.06274,61000000.0
2009-09-17 09:22:00,2.0637,2.06425,2.0637,2.06401,63000000.0
2009-09-17 09:23:00,2.0639,2.06414,2.06377,2.06414,65000000.0
2009-09-17 09:24:00,2.06403,2.06403,2.06365,2.06376,47000000.0
2009-09-17 09:25:00,2.06368,2.06391,2.06368,2.06389,32000000.0
2009-09-17 09:26:00,2.06398,2.06398,2.06377,2.06377,29000000.0
2009-09-17 09:27:00,2.06362,2.06372,2.06345,2.06372,55000000.0
2009-09-17 09:28:00,2.06381,2.06387,2.06361,2.06386,46000000.0
2009-09-17 09:29:00,2.06416,2.06458,2.06394,2.06458,32000000.0
2009-09-17 09:30:00,2.06468,2.06535,2.06468,2.06535,24000000.0
2009-09-17 09:31:00,2.06554,2.06578,2.06554,2.06566,18000000.0
2009-09-17 09:32:00,2.06537,2.06537,2.06436,2.06436,35000000.0
2009-09-17 09:33:00,2.06402,2.06457,2.06402,2.06457,43000000.0
2009-09-17 09:34:00,2.06485,2.06524,2.06485,2.06524,31000000.0
2009-09-17 09:35:00,2.06514,2.06514,2.06438,2.06438,47000000.0
2009-09-17 09:36:00,2.06428,2.06454,2.06418,2.0642,34000000.0
2009-09-17 09:37:00,2.06421,2.06463,2.06394,2.06394,49000000.0
2009-09-17 09:38:00,2.06426,2.06439,2.06426,2.06426,37000000.0
2009-09-17 09:39:00,2.06424,2.06425,2.06412,2.06423,61000000.0
2009-09-17 09:40:00,2.06404,2.06404,2.06342,2.06342,46000000.0
2009-09-17 09:41:00,2.06322,2.0636,2.06322,2.0636,33000000.0
2009-09-17 09:42:00,2.06362,2.06366,2.06345,2.06349,60000000.0
2009-09-17 09:43:00,2.0635,2.06359,2.06334,2.06356,66000000.0
2009-09-17 09:44:00,2.06357,2.06357,2.06338,2.06357,21000000.0
2009-09-17 09:45:00,2.06351,2.06358,2.06344,2.06344,22000000.0
2009-09-17 09:46:00,2.06347,2.06371,2.06347,2.06362,30000000.0
2009-09-17 09:47:00,2.06382,2.06419,2.06382,2.06417,24000000.0
2009-09-17 09:48:00,2.06431,2.06432,2.0641,2.0641,34000000.0
2009-09-17 09:49:00,2.06395,2.06395,2.06379,2.06385,26000000.0
2009-09-17 09:50:00,2.06402,2.06419,2.06392,2.06419,34000000.0
2009-09-17 09:51:00,2.06399,2.06411,2.06398,2.06411,56000000.0
2009-09-17 09:52:00,2.06407,2.06434,2.06407,2.0643,38000000.0
2009-09-17 09:53:00,2.0643,2.06473,2.0643,2.06473,32000000.0
2009-09-17 09:54:00,2.06475,2.06475,2.06445,2.06445,36000000.0
2009-09-17 09:55:00,2.06422,2.06434,2.06422,2.06434,38000000.0
2009-09-17 09:56:00,2.06423,2.06423,2.06347,2.06347,38000000.0
2009-09-17 09:57:00,2.06339,2.06339,2.06326,2.06328,30000000.0
2009-09-17 09:58:00,2.06303,2.06303,2.06289,2.06303,52000000.0
2009-09-17 09:59:00,2.06261,2.06264,2.06245,2.06245,32000000.0
2009-09-17 10:00:00,2.06239,2.06244,2.06227,2.06227,39000000.0
2009-09-17 10:01:00,2.06203,2.06235,2.06203,2.06228,44000000.0
2009-09-17 10:02:00,2.06231,2.06257,2.06231,2.06257,34000000.0
2009-09-17 10:03:00,2.06237,2.06252,2.06237,2.06252,47000000.0
2009-09-17 10:04:00,2.06249,2.06249,2.06217,2.06217,32000000.0
2009-09-17 10:05:00,2.06218,2.06222,2.06205,2.06217,32000000.0
2009-09-17 10:06:00,2.06216,2.06275,2.06216,2.06262,42000000.0
2009-09-17 10:07:00,2.06304,2.06315,2.06304,2.06305,51000000.0
2009-09-17 10:08:00,2.06331,2.06336,2.06319,2.06323,54000000.0
2009-09-17 10:09:00,2.06314,2.06348,2.06303,2.06348,53000000.0
2009-09-17 10:10:00,2.06351,2.06354,2.06319,2.06331,72000000.0
2009-09-17 10:11:00,2.06337,2.06405,2.06337,2.06402,61000000.0
2009-09-17 10:12:00,2.06401,2.06425,2.06397,2.06424,65000000.0
2009-09-17 10:13:00,2.06432,2.06441,2.0642,2.06425,56000000.0
2009-09-17 10:14:00,2.06455,2.06458,2.06447,2.06447,49000000.0
2009-09-17 10:15:00,2.06455,2.06475,2.06455,2.06466,46000000.0
2009-09-17 10:16:00,2.06452,2.06472,2.0645,2.0645,33000000.0
2009-09-17 10:17:00,2.06433,2.06453,2.06433,2.06453,37000000.0
2009-09-17 10:18:00,2.0646,2.0646,2.06428,2.06428,50000000.0
2009-09-17 10:19:00,2.06403,2.06403,2.06375,2.06375,59000000.0
2009-09-17 10:20:00,2.0636,2.06374,2.06354,2.06374,41000000.0
2009-09-17 10:21:00,2.06385,2.06406,2.06384,2.06387,44000000.0
2009-09-17 10:22:00,2.06376,2.0638,2.06339,2.06339,47000000.0
2009-09-17 10:23:00,2.06338,2.06343,2.06332,2.06333,58000000.0
2009-09-17 10:24:00,2.06324,2.06328,2.06319,2.06319,43000000.0
2009-09-17 10:25:00,2.06312,2.06313,2.06269,2.06269,60000000.0
2009-09-17 10:26:00,2.06248,2.06297,2.06248,2.06274,64000000.0
2009-09-17 10:27:00,2.06326,2.06329,2.06316,2.0632,54000000.0
2009-09-17 10:28:00,2.06319,2.06341,2.06316,2.06341,62000000.0
2009-09-17 10:29:00,2.06361,2.06396,2.06361,2.06396,61000000.0
2009-09-17 10:30:00,2.06406,2.06414,2.06391,2.06393,36000000.0
2009-09-17 10:31:00,2.064,2.06454,2.064,2.06419,39000000.0
2009-09-17 10:32:00,2.06416,2.06416,2.06395,2.06396,44000000.0
2009-09-17 10:33:00,2.06385,2.06427,2.06385,2.06419,18000000.0
2009-09-17 10:34:00,2.06433,2.06444,2.06414,2.06444,20000000.0
2009-09-17 10:35:00,2.06448,2.06459,2.06425,2.06446,23000000.0
2009-09-17 10:36:00,2.06434,2.06434,2.06412,2.0642,32000000.0
2009-09-17 10:37:00,2.06436,2.06444,2.0642,2.06422,30000000.0
2009-09-17 10:38:00,2.06445,2.06445,2.0642,2.06441,26000000.0
2009-09-17 10:39:00,2.06436,2.06445,2.06416,2.06416,29000000.0
2009-09-17 10:40:00,2.06414,2.06438,2.06414,2.06419,19000000.0
2009-09-17 10:41:00,2.06406,2.06407,2.0638,2.06407,29000000.0
2009-09-17 10:42:00,2.06403,2.06403,2.06373,2.06377,38000000.0
2009-09-17 10:43:00,2.06366,2.06406,2.06363,2.06406,27000000.0
2009-09-17 10:44:00,2.06391,2.0644,2.06391,2.06425,26000000.0
2009-09-17 10:45:00,2.06428,2.06432,2.06417,2.06417,27000000.0
2009-09-17 10:46:00,2.06426,2.06433,2.06403,2.06423,35000000.0
2009-09-17 10:47:00,2.06397,2.06397,2.06348,2.06349,23000000.0
2009-09-17 10:48:00,2.06368,2.06384,2.06366,2.06374,44000000.0
2009-09-17 10:49:00,2.06395,2.06441,2.06378,2.06441,36000000.0
2009-09-17 10:50:00,2.0646,2.06497,2.0646,2.06486,47000000.0
2009-09-17 10:51:00,2.06463,2.06473,2.06454,2.06455,45000000.0
2009-09-17 10:52:00,2.06463,2.06463,2.06438,2.06442,33000000.0
2009-09-17 10:53:00,2.06444,2.06462,2.06438,2.06459,46000000.0
2009-09-17 10:54:00,2.06466,2.06466,2.06438,2.06438,35000000.0
2009-09-17 10:55:00,2.0641,2.06438,2.06388,2.06388,37000000.0
2009-09-17 10:56:00,2.06406,2.06406,2.06348,2.06368,33000000.0
2009-09-17 10:57:00,2.06364,2.06374,2.06344,2.06347,33000000.0
2009-09-17 10:58:00,2.06374,2.06437,2.06374,2.06417,26000000.0
2009-09-17 10:59:00,2.06399,2.06403,2.06377,2.06377,47000000.0
2009-09-17 11:00:00,2.06363,2.06381,2.06362,2.06375,39000000.0
2009-09-17 11:01:00,2.06352,2.06358,2.06341,2.06358,45000000.0
2009-09-17 11:02:00,2.06382,2.06408,2.06382,2.06385,17000000.0
2009-09-17 11:03:00,2.06409,2.06521,2.06409,2.06521,37000000.0
2009-09-17 11:04:00,2.06532,2.06532,2.0651,2.06513,40000000.0
2009-09-17 11:05:00,2.06517,2.06541,2.06515,2.06541,18000000.0
2009-09-17 11:06:00,2.06511,2.0652,2.06476,2.06477,19000000.0
2009-09-17 11:07:00,2.06495,2.06495,2.06469,2.06483,30000000.0
2009-09-17 11:08:00,2.06459,2.06498,2.06455,2.06498,30000000.0
2009-09-17 11:09:00,2.06501,2.06512,2.06476,2.06512,45000000.0
2009-09-17 11:10:00,2.06534,2.06554,2.06534,2.06554,35000000.0
2009-09-17 11:11:00,2.06539,2.06539,2.06468,2.06468,46000000.0
2009-09-17 11:12:00,2.06478,2.06488,2.06461,2.06482,55000000.0
2009-09-17 11:13:00,2.06536,2.06565,2.06535,2.06564,59000000.0
2009-09-17 11:14:00,2.06574,2.06574,2.06542,2.06542,41000000.0
2009-09-17 11:15:00,2.06535,2.06535,2.06516,2.0652,34000000.0
2009-09-17 11:16:00,2.06528,2.06546,2.06524,2.06541,20000000.0
2009-09-17 11:17:00,2.06552,2.06559,2.06529,2.06559,57000000.0
2009-09-17 11:18:00,2.0656,2.06582,2.06546,2.06582,44000000.0
2009-09-17 11:19:00,2.06574,2.06574,2.06546,2.06553,63000000.0
2009-09-17 11:20:00,2.06553,2.06569,2.06549,2.06569,43000000.0
2009-09-17 11:21:00,2.06576,2.06576,2.06539,2.06539,34000000.0
2009-09-17 11:22:00,2.06541,2.06576,2.06541,2.0655,56000000.0
2009-09-17 11:23:00,2.06542,2.06559,2.06538,2.06551,43000000.0
2009-09-17 11:24:00,2.06553,2.06577,2.06549,2.06577,53000000.0
2009-09-17 11:25:00,2.06561,2.06576,2.06544,2.06568,29000000.0
2009-09-17 11:26:00,2.06564,2.06596,2.06564,2.06588,41000000.0
2009-09-17 11:27:00,2.06581,2.06585,2.06554,2.06561,34000000.0
2009-09-17 11:28:00,2.06563,2.06587,2.06559,2.06586,36000000.0
2009-09-17 11:29:00,2.0661,2.06638,2.06602,2.0663,43000000.0
2009-09-17 11:30:00,2.06652,2.06664,2.06635,2.06651,24000000.0
2009-09-17 11:31:00,2.06635,2.06635,2.0661,2.0661,34000000.0
2009-09-17 11:32:00,2.06613,2.06624,2.06606,2.06624,46000000.0
2009-09-17 11:33:00,2.06638,2.06638,2.0662,2.06636,41000000.0
2009-09-17 11:34:00,2.06632,2.06633,2.06621,2.06621,28000000.0
2009-09-17 11:35:00,2.06603,2.06615,2.06585,2.06585,44000000.0
2009-09-17 11:36:00,2.06588,2.06621,2.06588,2.06612,48000000.0
2009-09-17 11:37:00,2.06616,2.06638,2.06607,2.06638,50000000.0
2009-09-17 11:38:00,2.06647,2.06653,2.06638,2.06651,37000000.0
2009-09-17 11:39:00,2.0665,2.06654,2.06637,2.06637,52000000.0
2009-09-17 11:40:00,2.06633,2.06659,2.06633,2.06653,27000000.0
2009-09-17 11:41:00,2.06653,2.06664,2.06649,2.06664,49000000.0
2009-09-17 11:42:00,2.0665,2.06681,2.06633,2.06681,22000000.0
2009-09-17 11:43:00,2.0668,2.0671,2.0668,2.06695,45000000.0
2009-09-17 11:44:00,2.06704,2.06719,2.06704,2.06719,42000000.0
2009-09-17 11:45:00,2.06752,2.06752,2.06731,2.06731,41000000.0
2009-09-17 11:46:00,2.06703,2.06741,2.06703,2.06734,38000000.0
2009-09-17 11:47:00,2.06736,2.06747,2.06736,2.06747,22000000.0
2009-09-17 11:48:00,2.06745,2.06745,2.06722,2.06722,27000000.0
2009-09-17 11:49:00,2.06699,2.06708,2.06666,2.06683,41000000.0
2009-09-17 11:50:00,2.06657,2.06659,2.06636,2.06649,44000000.0
2009-09-17 11:51:00,2.06664,2.06694,2.06664,2.06693,37000000.0
2009-09-17 11:52:00,2.0669,2.0669,2.06668,2.06668,37000000.0
2009-09-17 11:53:00,2.06669,2.06678,2.06649,2.06655,33000000.0
2009-09-17 11:54:00,2.06671,2.06711,2.06671,2.06699,37000000.0
2009-09-17 11:55:00,2.06694,2.06727,2.06692,2.06718,38000000.0
2009-09-17 11:56:00,2.0672,2.0672,2.0671,2.06715,51000000.0
2009-09-17 11:57:00,2.0674,2.0674,2.06698,2.06708,29000000.0
2009-09-17 11:58:00,2.06696,2.0671,2.06643,2.0667,31000000.0
2009-09-17 11:59:00,2.067,2.06706,2.06691,2.067,51000000.0
2009-09-17 12:00:00,2.06668,2.06669,2.06656,2.06668,23000000.0
2009-09-17 12:01:00,2.06682,2.06698,2.06682,2.06683,24000000.0
2009-09-17 12:02:00,2.06681,2.06681,2.06655,2.06658,34000000.0
2009-09-17 12:03:00,2.06668,2.06689,2.06665,2.06665,36000000.0
2009-09-17 12:04:00,2.06664,2.06699,2.06664,2.06698,33000000.0
2009-09-17 12:05:00,2.06709,2.06726,2.06708,2.06724,26000000.0
2009-09-17 12:06:00,2.06722,2.06722,2.06704,2.06709,15000000.0
2009-09-17 12:07:00,2.06734,2.06736,2.06716,2.06716,23000000.0
2009-09-17 12:08:00,2.06723,2.06759,2.06723,2.06732,37000000.0
2009-09-17 12:09:00,2.06722,2.06726,2.06721,2.06722,11000000.0
2009-09-17 12:10:00,2.06719,2.06776,2.06719,2.06751,25000000.0
2009-09-17 12:11:00,2.06751,2.06852,2.06751,2.06852,33000000.0
2009-09-17 12:12:00,2.06901,2.06901,2.06834,2.06834,31000000.0
2009-09-17 12:13:00,2.06792,2.06838,2.06792,2.06838,24000000.0
2009-09-17 12:14:00,2.06807,2.06807,2.0675,2.0675,36000000.0
2009-09-17 12:15:00,2.06736,2.06761,2.06729,2.06758,29000000.0
2009-09-17 12:16:00,2.06778,2.06787,2.06757,2.06787,30000000.0
2009-09-17 12:17:00,2.06819,2.06829,2.06813,2.06824,41000000.0
2009-09-17 12:18:00,2.06823,2.06854,2.06821,2.06836,43000000.0
2009-09-17 12:19:00,2.06849,2.06864,2.06845,2.06846,37000000.0
2009-09-17 12:20:00,2.06838,2.06845,2.06824,2.06843,40000000.0
2009-09-17 12:21:00,2.06834,2.06834,2.06776,2.06776,61000000.0
2009-09-17 12:22:00,2.06758,2.06758,2.06745,2.06746,24000000.0
2009-09-17 12:23:00,2.06749,2.06754,2.06737,2.06737,23000000.0
2009-09-17 12:24:00,2.06722,2.06722,2.06676,2.06714,30000000.0
2009-09-17 12:25:00,2.06723,2.06735,2.06721,2.06728,22000000.0
2009-09-17 12:26:00,2.06723,2.0675,2.06723,2.06734,32000000.0
2009-09-17 12:27:00,2.06727,2.06727,2.06701,2.06701,25000000.0
2009-09-17 12:28:00,2.06708,2.06732,2.06708,2.06732,58000000.0
2009-09-17 12:29:00,2.0676,2.0685,2.06587,2.06587,71000000.0
2009-09-17 12:30:00,2.06564,2.06753,2.06564,2.06746,47000000.0
2009-09-17 12:31:00,2.06751,2.06751,2.06713,2.06732,55000000.0
2009-09-17 12:32:00,2.06722,2.06737,2.06716,2.06716,32000000.0
2009-09-17 12:33:00,2.06713,2.06713,2.06701,2.06701,40000000.0
2009-09-17 12:34:00,2.06684,2.06704,2.06684,2.06686,14000000.0
2009-09-17 12:35:00,2.06678,2.06678,2.06645,2.06645,20000000.0
2009-09-17 12:36:00,2.06642,2.06642,2.06621,2.0664,36000000.0
2009-09-17 12:37:00,2.0667,2.06691,2.0667,2.06681,22000000.0
2009-09-17 12:38:00,2.06693,2.06693,2.06665,2.06666,12000000.0
2009-09-17 12:39:00,2.06664,2.06683,2.06664,2.06683,20000000.0
2009-09-17 12:40:00,2.06681,2.06709,2.06672,2.06709,16000000.0
2009-09-17 12:41:00,2.06722,2.06727,2.06722,2.06727,10000000.0
2009-09-17 12:42:00,2.06726,2.06728,2.06723,2.06726,26000000.0
2009-09-17 12:43:00,2.0673,2.06732,2.06724,2.06724,9000000.0
2009-09-17 12:44:00,2.0673,2.0673,2.06709,2.06715,21000000.0
2009-09-17 12:45:00,2.0674,2.0674,2.06694,2.06694,30000000.0
2009-09-17 12:46:00,2.06675,2.06675,2.06663,2.06663,41000000.0
2009-09-17 12:47:00,2.06666,2.06674,2.06659,2.06669,26000000.0
2009-09-17 12:48:00,2.0666,2.06661,2.06645,2.0666,27000000.0
2009-09-17 12:49:00,2.0664,2.06662,2.06632,2.06644,36000000.0
2009-09-17 12:50:00,2.06645,2.06662,2.06638,2.06647,34000000.0
2009-09-17 12:51:00,2.0664,2.06647,2.06627,2.06627,25000000.0
2009-09-17 12:52:00,2.06631,2.06663,2.06631,2.06663,26000000.0
2009-09-17 12:53:00,2.06638,2.06654,2.06584,2.0663,16000000.0
2009-09-17 12:54:00,2.06671,2.06676,2.06652,2.06652,28000000.0
2009-09-17 12:55:00,2.06637,2.06643,2.06617,2.06623,29000000.0
2009-09-17 12:56:00,2.06613,2.06613,2.06597,2.06597,30000000.0
2009-09-17 12:57:00,2.06582,2.06625,2.06572,2.06625,26000000.0
2009-09-17 12:58:00,2.06645,2.06661,2.06635,2.06661,14000000.0
2009-09-17 12:59:00,2.06647,2.06647,2.06612,2.06612,32000000.0
2009-09-17 13:00:00,2.06608,2.0661,2.0659,2.06595,20000000.0
2009-09-17 13:01:00,2.06596,2.06607,2.06584,2.06606,31000000.0
2009-09-17 13:02:00,2.06615,2.06615,2.06595,2.06595,12000000.0
2009-09-17 13:03:00,2.06588,2.06607,2.06576,2.06595,21000000.0
2009-09-17 13:04:00,2.06628,2.0664,2.06628,2.06639,7000000.0
2009-09-17 13:05:00,2.06646,2.06656,2.06643,2.06655,17000000.0
2009-09-17 13:06:00,2.0667,2.0667,2.06649,2.06658,22000000.0
2009-09-17 13:07:00,2.06675,2.06675,2.06661,2.06663,17000000.0
2009-09-17 13:08:00,2.06681,2.06681,2.06646,2.06646,37000000.0
2009-09-17 13:09:00,2.0669,2.06746,2.0669,2.06743,33000000.0
2009-09-17 13:10:00,2.06769,2.06806,2.06767,2.06806,32000000.0
2009-09-17 13:11:00,2.06794,2.06813,2.06789,2.06813,21000000.0
2009-09-17 13:12:00,2.06805,2.06805,2.06783,2.06783,7000000.0
2009-09-17 13:13:00,2.06802,2.06812,2.0679,2.06811,11000000.0
2009-09-17 13:14:00,2.06805,2.06805,2.06792,2.06792,33000000.0
2009-09-17 13:15:00,2.06815,2.06821,2.0681,2.06818,25000000.0
2009-09-17 13:16:00,2.06836,2.0684,2.06792,2.06792,20000000.0
2009-09-17 13:17:00,2.06799,2.06816,2.06799,2.06816,19000000.0
2009-09-17 13:18:00,2.0684,2.06869,2.0684,2.06856,41000000.0
2009-09-17 13:19:00,2.06875,2.06896,2.06856,2.06865,36000000.0
2009-09-17 13:20:00,2.06856,2.06872,2.06856,2.06866,36000000.0
2009-09-17 13:21:00,2.0687,2.06893,2.0687,2.06893,54000000.0
2009-09-17 13:22:00,2.06873,2.06873,2.06826,2.06826,41000000.0
2009-09-17 13:23:00,2.06812,2.06812,2.06776,2.06798,11000000.0
2009-09-17 13:24:00,2.06783,2.06814,2.06783,2.06814,23000000.0
2009-09-17 13:25:00,2.0683,2.06832,2.06809,2.06809,25000000.0
2009-09-17 13:26:00,2.06786,2.06789,2.06766,2.06783,20000000.0
2009-09-17 13:27:00,2.06779,2.06779,2.06686,2.06686,32000000.0
2009-09-17 13:28:00,2.06672,2.06718,2.06672,2.06718,26000000.0
2009-09-17 13:29:00,2.06755,2.06755,2.06717,2.06735,25000000.0
2009-09-17 13:30:00,2.06742,2.0678,2.06742,2.0678,16000000.0
2009-09-17 13:31:00,2.06784,2.06802,2.0674,2.06802,21000000.0
2009-09-17 13:32:00,2.06825,2.06852,2.06825,2.06852,28000000.0
2009-09-17 13:33:00,2.06843,2.06843,2.06803,2.06803,18000000.0
2009-09-17 13:34:00,2.06801,2.06801,2.06771,2.06771,35000000.0
2009-09-17 13:35:00,2.06759,2.06775,2.06743,2.06775,10000000.0
2009-09-17 13:36:00,2.06794,2.0684,2.06794,2.06826,40000000.0
2009-09-17 13:37:00,2.06807,2.06851,2.06807,2.06851,22000000.0
2009-09-17 13:38:00,2.06869,2.06883,2.06854,2.06883,39000000.0
2009-09-17 13:39:00,2.06902,2.06912,2.06882,2.06882,32000000.0
2009-09-17 13:40:00,2.06885,2.06917,2.06884,2.06897,35000000.0
2009-09-17 13:41:00,2.06892,2.069,2.06888,2.069,27000000.0
2009-09-17 13:42:00,2.06906,2.06906,2.06887,2.06887,32000000.0
2009-09-17 13:43:00,2.06883,2.06896,2.06848,2.06848,26000000.0
2009-09-17 13:44:00,2.06876,2.069,2.06866,2.06866,25000000.0
2009-09-17 13:45:00,2.06863,2.06915,2.06863,2.06899,21000000.0
2009-09-17 13:46:00,2.06939,2.06939,2.06897,2.06903,13000000.0
2009-09-17 13:47:00,2.06921,2.06935,2.069,2.06928,22000000.0
2009-09-17 13:48:00,2.06952,2.06961,2.06949,2.06953,21000000.0
2009-09-17 13:49:00,2.06947,2.06947,2.06917,2.0692,24000000.0
2009-09-17 13:50:00,2.06928,2.06928,2.06908,2.06919,27000000.0
2009-09-17 13:51:00,2.06918,2.06918,2.06889,2.06889,27000000.0
2009-09-17 13:52:00,2.06899,2.06906,2.06883,2.06886,31000000.0
2009-09-17 13:53:00,2.06848,2.06848,2.06816,2.06822,31000000.0
2009-09-17 13:54:00,2.06824,2.06869,2.06824,2.06869,28000000.0
2009-09-17 13:55:00,2.0685,2.06855,2.06833,2.06855,33000000.0
2009-09-17 13:56:00,2.06855,2.06855,2.06837,2.06845,23000000.0
2009-09-17 13:57:00,2.06841,2.06846,2.06831,2.06838,19000000.0
2009-09-17 13:58:00,2.0688,2.06898,2.0688,2.06898,30000000.0
2009-09-17 13:59:00,2.06909,2.06919,2.06894,2.06919,39000000.0
2009-09-17 14:00:00,2.06897,2.06897,2.06858,2.06871,30000000.0
2009-09-17 14:01:00,2.06867,2.06891,2.06867,2.06886,16000000.0
2009-09-17 14:02:00,2.06905,2.0692,2.06905,2.06919,34000000.0
2009-09-17 14:03:00,2.0692,2.07003,2.0692,2.07003,24000000.0
2009-09-17 14:04:00,2.0703,2.0703,2.07012,2.0702,20000000.0
2009-09-17 14:05:00,2.07015,2.07015,2.06982,2.06982,31000000.0
2009-09-17 14:06:00,2.06978,2.07004,2.06978,2.07004,28000000.0
2009-09-17 14:07:00,2.07002,2.07002,2.06973,2.06989,32000000.0
2009-09-17 14:08:00,2.07002,2.07004,2.0699,2.07004,22000000.0
2009-09-17 14:09:00,2.07009,2.07009,2.06973,2.07,15000000.0
2009-09-17 14:10:00,2.07001,2.07003,2.06967,2.06967,24000000.0
2009-09-17 14:11:00,2.06968,2.06971,2.06962,2.06962,22000000.0
2009-09-17 14:12:00,2.06945,2.06945,2.0693,2.0693,17000000.0
2009-09-17 14:13:00,2.06948,2.06984,2.06948,2.06961,19000000.0
2009-09-17 14:14:00,2.06964,2.06995,2.06951,2.06964,22000000.0
2009-09-17 14:15:00,2.06988,2.06996,2.06962,2.06982,26000000.0
2009-09-17 14:16:00,2.06966,2.06978,2.06951,2.06956,10000000.0
2009-09-17 14:17:00,2.06941,2.06941,2.06913,2.06913,8000000.0
2009-09-17 14:18:00,2.0691,2.06929,2.0691,2.06919,13000000.0
2009-09-17 14:19:00,2.06934,2.06946,2.06929,2.06936,29000000.0
2009-09-17 14:20:00,2.0695,2.06968,2.0695,2.06954,15000000.0
2009-09-17 14:21:00,2.06935,2.06935,2.06895,2.06895,18000000.0
2009-09-17 14:22:00,2.06916,2.06923,2.06913,2.06915,10000000.0
2009-09-17 14:23:00,2.06919,2.06928,2.06907,2.06928,24000000.0
2009-09-17 14:24:00,2.06932,2.06932,2.06899,2.06907,17000000.0
2009-09-17 14:25:00,2.06909,2.06923,2.06897,2.06923,31000000.0
2009-09-17 14:26:00,2.06936,2.06986,2.06936,2.06986,14000000.0
2009-09-17 14:27:00,2.07001,2.07004,2.06991,2.06991,14000000.0
2009-09-17 14:28:00,2.0696,2.06985,2.0696,2.06979,9000000.0
2009-09-17 14:29:00,2.07018,2.07031,2.06962,2.06962,7000000.0
2009-09-17 14:30:00,2.0686,2.06971,2.06813,2.06971,17000000.0
2009-09-17 14:31:00,2.07001,2.07004,2.06985,2.06989,21000000.0
2009-09-17 14:32:00,2.06969,2.06973,2.06944,2.06944,8000000.0
2009-09-17 14:33:00,2.06973,2.06975,2.06956,2.06957,10000000.0
2009-09-17 14:34:00,2.06966,2.06977,2.06957,2.0696,9000000.0
2009-09-17 14:35:00,2.06994,2.07007,2.06994,2.07007,7000000.0
2009-09-17 14:36:00,2.07014,2.07026,2.06999,2.06999,8000000.0
2009-09-17 14:37:00,2.07001,2.07032,2.0699,2.07032,11000000.0
2009-09-17 14:38:00,2.07021,2.07021,2.06974,2.06974,7000000.0
2009-09-17 14:39:00,2.06939,2.06955,2.06939,2.06948,8000000.0
2009-09-17 14:40:00,2.06948,2.06948,2.06926,2.06935,5000000.0
2009-09-17 14:41:00,2.06915,2.06923,2.06897,2.06906,10000000.0
2009-09-17 14:42:00,2.06879,2.06899,2.06873,2.06873,9000000.0
2009-09-17 14:43:00,2.06867,2.06867,2.06825,2.06857,8000000.0
2009-09-17 14:44:00,2.06827,2.06864,2.06827,2.06864,8000000.0
2009-09-17 14:45:00,2.06902,2.06914,2.06891,2.06896,10000000.0
2009-09-17 14:46:00,2.06914,2.06914,2.06886,2.06886,9000000.0
2009-09-17 14:47:00,2.06906,2.06937,2.06906,2.06924,8000000.0
2009-09-17 14:48:00,2.06919,2.06935,2.06904,2.06935,8000000.0
2009-09-17 14:49:00,2.06937,2.06937,2.06889,2.06895,9000000.0
2009-09-17 14:50:00,2.06917,2.06939,2.0691,2.06937,7000000.0
2009-09-17 14:51:00,2.06903,2.06931,2.06902,2.06929,10000000.0
2009-09-17 14:52:00,2.0693,2.06933,2.06923,2.06923,5000000.0
2009-09-17 14:53:00,2.06946,2.06951,2.0693,2.06943,7000000.0
2009-09-17 14:54:00,2.06939,2.07013,2.06939,2.07013,8000000.0
2009-09-17 14:55:00,2.0702,2.07044,2.0702,2.07026,7000000.0
2009-09-17 14:56:00,2.07036,2.07073,2.07032,2.07073,8000000.0
2009-09-17 14:57:00,2.07101,2.07125,2.07096,2.07103,7000000.0
2009-09-17 14:58:00,2.07088,2.07088,2.07034,2.07042,8000000.0
2009-09-17 14:59:00,2.07048,2.07108,2.07048,2.07108,8000000.0
2009-09-17 15:00:00,2.07049,2.07049,2.07025,2.07034,7000000.0
2009-09-17 15:01:00,2.07054,2.07054,2.06997,2.06997,8000000.0
2009-09-17 15:02:00,2.07012,2.07027,2.07012,2.0702,7000000.0
2009-09-17 15:03:00,2.07014,2.07031,2.07014,2.07031,7000000.0
2009-09-17 15:04:00,2.07016,2.07018,2.06995,2.07018,8000000.0
2009-09-17 15:05:00,2.07047,2.07159,2.07047,2.07159,7000000.0
2009-09-17 15:06:00,2.07142,2.07174,2.07141,2.07174,8000000.0
2009-09-17 15:07:00,2.07137,2.0717,2.07135,2.07146,11000000.0
2009-09-17 15:08:00,2.07162,2.07162,2.07108,2.07108,8000000.0
2009-09-17 15:09:00,2.07116,2.07123,2.07104,2.07113,7000000.0
2009-09-17 15:10:00,2.07135,2.07166,2.07135,2.07166,7000000.0
2009-09-17 15:11:00,2.07119,2.07143,2.07112,2.07112,11000000.0
2009-09-17 15:12:00,2.07132,2.07158,2.07119,2.07158,10000000.0
2009-09-17 15:13:00,2.07185,2.07197,2.07168,2.07182,9000000.0
2009-09-17 15:14:00,2.07181,2.07181,2.07144,2.07144,5000000.0
2009-09-17 15:15:00,2.07182,2.072,2.07167,2.07167,8000000.0
2009-09-17 15:16:00,2.07135,2.07167,2.07135,2.07167,9000000.0
2009-09-17 15:17:00,2.07167,2.07167,2.07134,2.07134,5000000.0
2009-09-17 15:18:00,2.07119,2.07119,2.07084,2.07087,8000000.0
2009-09-17 15:19:00,2.07067,2.07089,2.07064,2.0708,7000000.0
2009-09-17 15:20:00,2.07083,2.07083,2.07052,2.07056,9000000.0
2009-09-17 15:21:00,2.0706,2.07082,2.07047,2.07075,8000000.0
2009-09-17 15:22:00,2.07073,2.07105,2.07073,2.07082,9000000.0
2009-09-17 15:23:00,2.07097,2.07103,2.07092,2.07097,8000000.0
2009-09-17 15:24:00,2.07092,2.07098,2.07061,2.07061,8000000.0
2009-09-17 15:25:00,2.07025,2.07044,2.07023,2.07023,7000000.0
2009-09-17 15:26:00,2.07021,2.07044,2.07021,2.07044,7000000.0
2009-09-17 15:27:00,2.07042,2.07057,2.07042,2.07042,7000000.0
2009-09-17 15:28:00,2.07058,2.07058,2.07035,2.07043,11000000.0
2009-09-17 15:29:00,2.07073,2.07098,2.07068,2.07098,7000000.0
2009-09-17 15:30:00,2.07084,2.07084,2.07064,2.07075,6000000.0
2009-09-17 15:31:00,2.07067,2.07067,2.07032,2.07035,9000000.0
2009-09-17 15:32:00,2.07019,2.0706,2.07019,2.0706,10000000.0
2009-09-17 15:33:00,2.07044,2.07044,2.07003,2.07003,8000000.0
2009-09-17 15:34:00,2.07013,2.0703,2.07013,2.0703,6000000.0
2009-09-17 15:35:00,2.07064,2.07064,2.07035,2.07042,7000000.0
2009-09-17 15:36:00,2.07016,2.07043,2.07016,2.07023,7000000.0
2009-09-17 15:37:00,2.07028,2.07044,2.07012,2.07044,8000000.0
2009-09-17 15:38:00,2.06866,2.07068,2.06866,2.07068,7000000.0
2009-09-17 15:39:00,2.07175,2.07207,2.07147,2.07207,10000000.0
2009-09-17 15:40:00,2.07215,2.07246,2.07215,2.07228,9000000.0
2009-09-17 15:41:00,2.07201,2.07216,2.07176,2.07176,11000000.0
2009-09-17 15:42:00,2.07189,2.07227,2.07189,2.07227,8000000.0
2009-09-17 15:43:00,2.07267,2.07298,2.07259,2.07269,8000000.0
2009-09-17 15:44:00,2.07283,2.07283,2.07221,2.0725,8000000.0
2009-09-17 15:45:00,2.07247,2.07266,2.07234,2.07266,8000000.0
2009-09-17 15:46:00,2.07269,2.07285,2.07235,2.07268,10000000.0
2009-09-17 15:47:00,2.07235,2.0724,2.07181,2.07181,7000000.0
2009-09-17 15:48:00,2.07163,2.07163,2.071,2.07104,7000000.0
2009-09-17 15:49:00,2.07189,2.07211,2.07183,2.07183,6000000.0
2009-09-17 15:50:00,2.0715,2.0716,2.07139,2.07146,8000000.0
2009-09-17 15:51:00,2.0713,2.07136,2.07089,2.07136,9000000.0
2009-09-17 15:52:00,2.07151,2.07154,2.0712,2.07127,7000000.0
2009-09-17 15:53:00,2.07121,2.07163,2.07121,2.07126,7000000.0
2009-09-17 15:54:00,2.07121,2.07129,2.07087,2.07087,11000000.0
2009-09-17 15:55:00,2.07074,2.07134,2.07074,2.07134,9000000.0
2009-09-17 15:56:00,2.07115,2.07115,2.07049,2.07049,7000000.0
2009-09-17 15:57:00,2.07079,2.07112,2.07079,2.07104,10000000.0
2009-09-17 15:58:00,2.07132,2.07137,2.07103,2.0712,10000000.0
2009-09-17 15:59:00,2.07094,2.07099,2.07068,2.07068,7000000.0
2009-09-17 16:00:00,2.07055,2.07077,2.07055,2.07075,7000000.0
2009-09-17 16:01:00,2.07065,2.0714,2.07065,2.07127,9000000.0
2009-09-17 16:02:00,2.07138,2.07169,2.07138,2.07155,8000000.0
2009-09-17 16:03:00,2.07115,2.07124,2.07094,2.07094,11000000.0
2009-09-17 16:04:00,2.07098,2.07098,2.07038,2.07038,8000000.0
2009-09-17 16:05:00,2.07035,2.07057,2.07035,2.07057,9000000.0
2009-09-17 16:06:00,2.07061,2.07076,2.07044,2.07076,10000000.0
2009-09-17 16:07:00,2.07099,2.07115,2.07073,2.07073,10000000.0
2009-09-17 16:08:00,2.07122,2.07122,2.07037,2.07069,8000000.0
2009-09-17 16:09:00,2.07084,2.07113,2.07084,2.07113,7000000.0
2009-09-17 16:10:00,2.07092,2.07097,2.07064,2.07064,7000000.0
2009-09-17 16:11:00,2.07055,2.07114,2.07055,2.07074,10000000.0
2009-09-17 16:12:00,2.07022,2.07058,2.07014,2.07014,9000000.0
2009-09-17 16:13:00,2.07008,2.07046,2.07008,2.07025,7000000.0
2009-09-17 16:14:00,2.0704,2.0704,2.06998,2.06998,11000000.0
2009-09-17 16:15:00,2.07025,2.07047,2.07025,2.07046,7000000.0
2009-09-17 16:16:00,2.07025,2.0703,2.07009,2.07026,7000000.0
2009-09-17 16:17:00,2.07034,2.07043,2.07007,2.07019,11000000.0
2009-09-17 16:18:00,2.07022,2.07022,2.07002,2.0702,11000000.0
2009-09-17 16:19:00,2.07007,2.07007,2.06941,2.06966,11000000.0
2009-09-17 16:20:00,2.06978,2.07008,2.06978,2.06996,9000000.0
2009-09-17 16:21:00,2.06976,2.07008,2.06976,2.07008,9000000.0
2009-09-17 16:22:00,2.07019,2.07019,2.06962,2.06995,8000000.0
2009-09-17 16:23:00,2.06987,2.0699,2.06964,2.06973,8000000.0
2009-09-17 16:24:00,2.07006,2.0703,2.07006,2.07027,10000000.0
2009-09-17 16:25:00,2.07031,2.07039,2.07007,2.07024,7000000.0
2009-09-17 16:26:00,2.07015,2.07054,2.07,2.07054,7000000.0
2009-09-17 16:27:00,2.07071,2.07114,2.07042,2.07042,11000000.0
2009-09-17 16:28:00,2.07035,2.07063,2.07006,2.07006,11000000.0
2009-09-17 16:29:00,2.07013,2.07112,2.07013,2.07112,7000000.0
2009-09-17 16:30:00,2.07141,2.07145,2.07102,2.07145,8000000.0
2009-09-17 16:31:00,2.07149,2.07155,2.07147,2.0715,7000000.0
2009-09-17 16:32:00,2.07131,2.07132,2.071,2.071,8000000.0
2009-09-17 16:33:00,2.07089,2.07121,2.07077,2.07121,11000000.0
2009-09-17 16:34:00,2.07114,2.07114,2.07081,2.07102,8000000.0
2009-09-17 16:35:00,2.07076,2.07076,2.07031,2.07048,7000000.0
2009-09-17 16:36:00,2.07014,2.07064,2.07014,2.07064,5000000.0
2009-09-17 16:37:00,2.07041,2.07041,2.07012,2.07015,8000000.0
2009-09-17 16:38:00,2.07016,2.07016,2.06967,2.06974,7000000.0
2009-09-17 16:39:00,2.06972,2.07006,2.06972,2.07006,8000000.0
2009-09-17 16:40:00,2.07008,2.0701,2.06951,2.06951,11000000.0
2009-09-17 16:41:00,2.06948,2.06951,2.06914,2.06946,10000000.0
2009-09-17 16:42:00,2.06975,2.06975,2.06941,2.06974,7000000.0
2009-09-17 16:43:00,2.06971,2.06971,2.06956,2.06961,7000000.0
2009-09-17 16:44:00,2.06944,2.06965,2.06942,2.06965,7000000.0
2009-09-17 16:45:00,2.06949,2.06949,2.06929,2.06933,11000000.0
2009-09-17 16:46:00,2.06913,2.06913,2.06877,2.0691,11000000.0
2009-09-17 16:47:00,2.06902,2.06909,2.06894,2.06905,7000000.0
2009-09-17 16:48:00,2.06891,2.06893,2.06875,2.06888,10000000.0
2009-09-17 16:49:00,2.06837,2.06924,2.06837,2.06924,8000000.0
2009-09-17 16:50:00,2.06874,2.06874,2.06807,2.0683,8000000.0
2009-09-17 16:51:00,2.06845,2.06863,2.06838,2.06848,9000000.0
2009-09-17 16:52:00,2.06836,2.0686,2.06836,2.06859,7000000.0
2009-09-17 16:53:00,2.06893,2.06908,2.06893,2.06895,6000000.0
2009-09-17 16:54:00,2.0687,2.06897,2.0687,2.06886,7000000.0
2009-09-17 16:55:00,2.06904,2.06923,2.06904,2.06921,11000000.0
2009-09-17 16:56:00,2.06919,2.06926,2.0691,2.0691,11000000.0
2009-09-17 16:57:00,2.06913,2.06913,2.06903,2.06913,7000000.0
2009-09-17 16:58:00,2.06945,2.06963,2.06945,2.06956,5000000.0
2009-09-17 16:59:00,2.06814,2.06988,2.06814,2.06905,7000000.0
2009-09-17 17:00:00,2.06905,2.06905,2.0685,2.0685,5000000.0
2009-09-17 17:01:00,2.06883,2.06883,2.06852,2.06852,7000000.0
2009-09-17 17:02:00,2.06862,2.06863,2.06848,2.06848,8000000.0
2009-09-17 17:03:00,2.06844,2.06876,2.06685,2.06876,7000000.0
2009-09-17 17:04:00,2.06878,2.06893,2.06858,2.06858,7000000.0
2009-09-17 17:05:00,2.06838,2.06838,2.06822,2.06832,10000000.0
2009-09-17 17:06:00,2.06832,2.06857,2.06832,2.06857,9000000.0
2009-09-17 17:07:00,2.06866,2.0691,2.06866,2.0691,8000000.0
2009-09-17 17:08:00,2.06934,2.06934,2.06902,2.06915,9000000.0
2009-09-17 17:09:00,2.06903,2.06917,2.06892,2.06917,8000000.0
2009-09-17 17:10:00,2.06902,2.06925,2.06902,2.06925,9000000.0
2009-09-17 17:11:00,2.06946,2.06946,2.06927,2.06939,8000000.0
2009-09-17 17:12:00,2.06952,2.06967,2.06942,2.06953,7000000.0
2009-09-17 17:13:00,2.06977,2.06984,2.0696,2.0696,8000000.0
2009-09-17 17:14:00,2.0694,2.07013,2.0694,2.07013,8000000.0
2009-09-17 17:15:00,2.07043,2.07059,2.07041,2.07053,7000000.0
2009-09-17 17:16:00,2.07064,2.07097,2.07061,2.0708,10000000.0
2009-09-17 17:17:00,2.07076,2.07103,2.07076,2.07103,7000000.0
2009-09-17 17:18:00,2.07075,2.07075,2.07034,2.07034,5000000.0
2009-09-17 17:19:00,2.07072,2.07098,2.07069,2.07098,7000000.0
2009-09-17 17:20:00,2.0712,2.07147,2.0712,2.07147,8000000.0
2009-09-17 17:21:00,2.07156,2.07163,2.07142,2.07156,10000000.0
2009-09-17 17:22:00,2.07151,2.0716,2.07145,2.07145,8000000.0
2009-09-17 17:23:00,2.07125,2.07125,2.07094,2.07094,8000000.0
2009-09-17 17:24:00,2.07107,2.07107,2.07068,2.07069,7000000.0
2009-09-17 17:25:00,2.07075,2.07081,2.07067,2.07072,7000000.0
2009-09-17 17:26:00,2.07054,2.07065,2.07034,2.07038,7000000.0
2009-09-17 17:27:00,2.07009,2.07016,2.06976,2.06988,9000000.0
2009-09-17 17:28:00,2.07006,2.07035,2.07006,2.07007,7000000.0
2009-09-17 17:29:00,2.06998,2.07053,2.06998,2.07004,8000000.0
2009-09-17 17:30:00,2.07033,2.07068,2.07033,2.07056,8000000.0
2009-09-17 17:31:00,2.07051,2.07082,2.0704,2.07075,9000000.0
2009-09-17 17:32:00,2.07084,2.07084,2.07047,2.07047,8000000.0
2009-09-17 17:33:00,2.07053,2.07053,2.0701,2.07017,11000000.0
2009-09-17 17:34:00,2.07043,2.07056,2.07028,2.07054,9000000.0
2009-09-17 17:35:00,2.07045,2.07048,2.07023,2.07023,7000000.0
2009-09-17 17:36:00,2.06987,2.07006,2.06967,2.06968,7000000.0
2009-09-17 17:37:00,2.06972,2.06988,2.06969,2.06972,7000000.0
2009-09-17 17:38:00,2.06969,2.0698,2.06956,2.0696,8000000.0
2009-09-17 17:39:00,2.06969,2.0699,2.06969,2.06982,7000000.0
2009-09-17 17:40:00,2.06987,2.06987,2.06957,2.06957,9000000.0
2009-09-17 17:41:00,2.06993,2.07012,2.06989,2.06989,8000000.0
2009-09-17 17:42:00,2.06993,2.06993,2.06964,2.06993,11000000.0
2009-09-17 17:43:00,2.06975,2.06982,2.06969,2.06969,7000000.0
2009-09-17 17:44:00,2.06989,2.06996,2.06959,2.06996,10000000.0
2009-09-17 17:45:00,2.07003,2.07003,2.06981,2.06991,7000000.0
2009-09-17 17:46:00,2.07015,2.07022,2.0701,2.07015,8000000.0
2009-09-17 17:47:00,2.06997,2.06999,2.06966,2.06999,8000000.0
2009-09-17 17:48:00,2.07028,2.07028,2.07003,2.07012,7000000.0
2009-09-17 17:49:00,2.07033,2.0704,2.06991,2.06991,7000000.0
2009-09-17 17:50:00,2.07019,2.07049,2.07019,2.07047,7000000.0
2009-09-17 17:51:00,2.07007,2.07007,2.06984,2.06993,7000000.0
2009-09-17 17:52:00,2.07001,2.07071,2.07001,2.07071,7000000.0
2009-09-17 17:53:00,2.07066,2.07066,2.07024,2.07041,7000000.0
2009-09-17 17:54:00,2.07023,2.07094,2.07023,2.07094,11000000.0
2009-09-17 17:55:00,2.07092,2.07104,2.0708,2.07088,7000000.0
2009-09-17 17:56:00,2.07095,2.07106,2.07093,2.07104,7000000.0
2009-09-17 17:57:00,2.07103,2.07111,2.07086,2.07111,10000000.0
2009-09-17 17:58:00,2.07116,2.07124,2.07095,2.07095,10000000.0
2009-09-17 17:59:00,2.07074,2.07105,2.07072,2.07105,10000000.0
2009-09-17 18:00:00,2.0709,2.0709,2.07078,2.07081,6000000.0
2009-09-17 18:01:00,2.07078,2.07095,2.07078,2.07094,8000000.0
2009-09-17 18:02:00,2.07102,2.0711,2.07081,2.07081,8000000.0
2009-09-17 18:03:00,2.07116,2.07143,2.07106,2.07143,10000000.0
2009-09-17 18:04:00,2.07102,2.07113,2.07097,2.07113,8000000.0
2009-09-17 18:05:00,2.07136,2.07137,2.07113,2.07117,10000000.0
2009-09-17 18:06:00,2.07139,2.07152,2.07126,2.07126,10000000.0
2009-09-17 18:07:00,2.07147,2.07172,2.07143,2.07163,8000000.0
2009-09-17 18:08:00,2.07182,2.07192,2.07164,2.07164,8000000.0
2009-09-17 18:09:00,2.07163,2.07163,2.07144,2.07153,8000000.0
2009-09-17 18:10:00,2.07139,2.07198,2.07139,2.07175,11000000.0
2009-09-17 18:11:00,2.07176,2.07215,2.07162,2.07215,7000000.0
2009-09-17 18:12:00,2.07253,2.07272,2.07251,2.07269,9000000.0
2009-09-17 18:13:00,2.07261,2.07261,2.07194,2.0723,11000000.0
2009-09-17 18:14:00,2.07261,2.07278,2.07261,2.07275,6000000.0
2009-09-17 18:15:00,2.07255,2.07274,2.07255,2.07262,8000000.0
2009-09-17 18:16:00,2.07227,2.07233,2.07212,2.07214,11000000.0
2009-09-17 18:17:00,2.07221,2.07226,2.07138,2.07138,6000000.0
2009-09-17 18:18:00,2.07109,2.07122,2.0709,2.07122,8000000.0
2009-09-17 18:19:00,2.07104,2.07175,2.07104,2.07175,9000000.0
2009-09-17 18:20:00,2.0719,2.07199,2.0717,2.07199,7000000.0
2009-09-17 18:21:00,2.0719,2.0719,2.06954,2.07132,11000000.0
2009-09-17 18:22:00,2.07146,2.07203,2.07146,2.0719,11000000.0
2009-09-17 18:23:00,2.07177,2.07196,2.07167,2.07186,8000000.0
2009-09-17 18:24:00,2.07215,2.07215,2.07166,2.0718,10000000.0
2009-09-17 18:25:00,2.07171,2.07203,2.07171,2.07203,7000000.0
2009-09-17 18:26:00,2.07213,2.07239,2.0721,2.07239,8000000.0
2009-09-17 18:27:00,2.07242,2.07242,2.07208,2.07208,7000000.0
2009-09-17 18:28:00,2.07183,2.07232,2.07183,2.07232,7000000.0
2009-09-17 18:29:00,2.07234,2.07257,2.07234,2.07257,7000000.0
2009-09-17 18:30:00,2.07264,2.07315,2.07257,2.07315,8000000.0
2009-09-17 18:31:00,2.07327,2.07329,2.07316,2.07322,9000000.0
2009-09-17 18:32:00,2.0732,2.07321,2.07288,2.07305,11000000.0
2009-09-17 18:33:00,2.07308,2.07316,2.07287,2.07314,11000000.0
2009-09-17 18:34:00,2.07324,2.07333,2.07321,2.07321,7000000.0
2009-09-17 18:35:00,2.0733,2.07334,2.07314,2.07314,8000000.0
2009-09-17 18:36:00,2.07299,2.07299,2.07257,2.07257,7000000.0
2009-09-17 18:37:00,2.07265,2.07275,2.07254,2.07274,8000000.0
2009-09-17 18:38:00,2.07239,2.07241,2.07211,2.07218,8000000.0
2009-09-17 18:39:00,2.07192,2.07214,2.07192,2.07202,7000000.0
2009-09-17 18:40:00,2.07194,2.07194,2.07176,2.07178,7000000.0
2009-09-17 18:41:00,2.07164,2.07205,2.07158,2.07205,8000000.0
2009-09-17 18:42:00,2.07239,2.07254,2.07226,2.07254,11000000.0
2009-09-17 18:43:00,2.07263,2.07343,2.07263,2.07343,8000000.0
2009-09-17 18:44:00,2.07322,2.07329,2.07309,2.07329,7000000.0
2009-09-17 18:45:00,2.0735,2.07396,2.0735,2.07362,11000000.0
2009-09-17 18:46:00,2.07366,2.07386,2.07358,2.07358,9000000.0
2009-09-17 18:47:00,2.07336,2.07342,2.0729,2.0729,8000000.0
2009-09-17 18:48:00,2.0731,2.0731,2.0729,2.07297,9000000.0
2009-09-17 18:49:00,2.07295,2.07304,2.07283,2.07286,7000000.0
2009-09-17 18:50:00,2.07303,2.07353,2.07303,2.07348,11000000.0
2009-09-17 18:51:00,2.07338,2.07348,2.07323,2.07333,8000000.0
2009-09-17 18:52:00,2.07345,2.07389,2.07345,2.07372,8000000.0
2009-09-17 18:53:00,2.07353,2.07381,2.07351,2.07381,11000000.0
2009-09-17 18:54:00,2.07386,2.07386,2.07346,2.07346,7000000.0
2009-09-17 18:55:00,2.07416,2.07425,2.07416,2.0742,7000000.0
2009-09-17 18:56:00,2.074,2.07434,2.074,2.07434,7000000.0
2009-09-17 18:57:00,2.07423,2.07423,2.0741,2.07419,10000000.0
2009-09-17 18:58:00,2.07432,2.07438,2.07408,2.07424,9000000.0
2009-09-17 18:59:00,2.07469,2.07513,2.07469,2.07508,8000000.0
2009-09-17 19:00:00,2.07511,2.07516,2.07505,2.07511,6000000.0
2009-09-17 19:01:00,2.07528,2.07528,2.07487,2.07487,7000000.0
2009-09-17 19:02:00,2.07469,2.0747,2.07461,2.07461,8000000.0
2009-09-17 19:03:00,2.07451,2.07458,2.07443,2.07443,7000000.0
2009-09-17 19:04:00,2.0744,2.07485,2.0744,2.07485,8000000.0
2009-09-17 19:05:00,2.07505,2.07505,2.07461,2.07461,8000000.0
2009-09-17 19:06:00,2.07427,2.07459,2.07384,2.07457,8000000.0
2009-09-17 19:07:00,2.07441,2.07466,2.07429,2.07466,9000000.0
2009-09-17 19:08:00,2.07466,2.07472,2.07457,2.07457,8000000.0
2009-09-17 19:09:00,2.07447,2.07447,2.07422,2.0743,7000000.0
2009-09-17 19:10:00,2.07367,2.07433,2.07367,2.07433,11000000.0
2009-09-17 19:11:00,2.07419,2.07454,2.07419,2.07445,10000000.0
2009-09-17 19:12:00,2.07415,2.07415,2.07351,2.07352,7000000.0
2009-09-17 19:13:00,2.07311,2.0739,2.07216,2.0739,6000000.0
2009-09-17 19:14:00,2.07383,2.07399,2.07369,2.07399,8000000.0
2009-09-17 19:15:00,2.07423,2.07432,2.07418,2.07418,5000000.0
2009-09-17 19:16:00,2.07415,2.07436,2.07393,2.07393,8000000.0
2009-09-17 19:17:00,2.07392,2.074,2.07377,2.07389,10000000.0
2009-09-17 19:18:00,2.07375,2.07392,2.07363,2.07389,11000000.0
2009-09-17 19:19:00,2.07401,2.07405,2.07384,2.07395,8000000.0
2009-09-17 19:20:00,2.07385,2.07395,2.07382,2.07382,11000000.0
2009-09-17 19:21:00,2.07384,2.0739,2.07361,2.07387,10000000.0
2009-09-17 19:22:00,2.07376,2.07386,2.07365,2.07384,9000000.0
2009-09-17 19:23:00,2.07389,2.07417,2.0738,2.07417,8000000.0
2009-09-17 19:24:00,2.07446,2.07446,2.07429,2.07441,6000000.0
2009-09-17 19:25:00,2.07431,2.07431,2.07384,2.07384,6000000.0
2009-09-17 19:26:00,2.0738,2.07411,2.0738,2.07408,7000000.0
2009-09-17 19:27:00,2.07396,2.07396,2.07379,2.0739,8000000.0
2009-09-17 19:28:00,2.07449,2.07486,2.07449,2.07462,10000000.0
2009-09-17 19:29:00,2.07478,2.07538,2.07478,2.07525,7000000.0
2009-09-17 19:30:00,2.07538,2.07547,2.07529,2.07537,10000000.0
2009-09-17 19:31:00,2.07536,2.07558,2.07523,2.07558,7000000.0
2009-09-17 19:32:00,2.0755,2.0755,2.07484,2.07484,10000000.0
2009-09-17 19:33:00,2.07455,2.07487,2.07455,2.07486,7000000.0
2009-09-17 19:34:00,2.07516,2.07519,2.07515,2.07519,5000000.0
2009-09-17 19:35:00,2.07517,2.07517,2.07487,2.07488,7000000.0
2009-09-17 19:36:00,2.0751,2.07532,2.0751,2.07523,7000000.0
2009-09-17 19:37:00,2.07515,2.07515,2.07497,2.07503,8000000.0
2009-09-17 19:38:00,2.07491,2.07491,2.0747,2.0747,8000000.0
2009-09-17 19:39:00,2.07449,2.07455,2.0744,2.0744,8000000.0
2009-09-17 19:40:00,2.07462,2.07463,2.07421,2.07455,7000000.0
2009-09-17 19:41:00,2.07448,2.07467,2.0744,2.07448,9000000.0
2009-09-17 19:42:00,2.0744,2.07448,2.07419,2.07419,7000000.0
2009-09-17 19:43:00,2.07411,2.07411,2.07321,2.07329,11000000.0
2009-09-17 19:44:00,2.07358,2.07376,2.07353,2.07353,8000000.0
2009-09-17 19:45:00,2.07368,2.07368,2.07331,2.07331,9000000.0
2009-09-17 19:46:00,2.07342,2.07362,2.07342,2.07353,7000000.0
2009-09-17 19:47:00,2.07366,2.07373,2.07358,2.07373,9000000.0
2009-09-17 19:48:00,2.07346,2.07372,2.07339,2.0736,8000000.0
2009-09-17 19:49:00,2.07392,2.07406,2.07379,2.07406,7000000.0
2009-09-17 19:50:00,2.07396,2.07396,2.073,2.073,7000000.0
2009-09-17 19:51:00,2.07292,2.07306,2.07272,2.07305,7000000.0
2009-09-17 19:52:00,2.07325,2.07325,2.07284,2.07284,7000000.0
2009-09-17 19:53:00,2.07311,2.07323,2.07305,2.07321,7000000.0
2009-09-17 19:54:00,2.0734,2.07366,2.0734,2.07349,8000000.0
2009-09-17 19:55:00,2.07329,2.07345,2.07318,2.07319,8000000.0
2009-09-17 19:56:00,2.07301,2.07304,2.07281,2.07281,8000000.0
2009-09-17 19:57:00,2.07293,2.07298,2.07285,2.07285,7000000.0
2009-09-17 19:58:00,2.07284,2.07304,2.07276,2.07296,10000000.0
2009-09-17 19:59:00,2.0726,2.07268,2.07249,2.07257,8000000.0
2009-09-17 20:00:00,2.07294,2.07322,2.07292,2.07305,7000000.0
2009-09-17 20:01:00,2.07296,2.07308,2.07288,2.07308,7000000.0
2009-09-17 20:02:00,2.07301,2.07332,2.07301,2.07327,7000000.0
2009-09-17 20:03:00,2.07337,2.07355,2.0733,2.07345,10000000.0
2009-09-17 20:04:00,2.07337,2.07372,2.07337,2.07369,9000000.0
2009-09-17 20:05:00,2.07329,2.07336,2.07299,2.07336,11000000.0
2009-09-17 20:06:00,2.07325,2.07337,2.07318,2.07318,11000000.0
2009-09-17 20:07:00,2.07325,2.07356,2.07322,2.07347,10000000.0
2009-09-17 20:08:00,2.0736,2.07369,2.07337,2.07369,8000000.0
2009-09-17 20:09:00,2.07379,2.07389,2.0737,2.07383,7000000.0
2009-09-17 20:10:00,2.07377,2.07394,2.0737,2.07374,8000000.0
2009-09-17 20:11:00,2.07378,2.07401,2.07378,2.07392,8000000.0
2009-09-17 20:12:00,2.07402,2.07402,2.07386,2.0739,7000000.0
2009-09-17 20:13:00,2.07403,2.07442,2.07403,2.07442,10000000.0
2009-09-17 20:14:00,2.07435,2.07435,2.07423,2.07435,6000000.0
2009-09-17 20:15:00,2.07444,2.07458,2.07443,2.07446,7000000.0
2009-09-17 20:16:00,2.07452,2.07515,2.07452,2.07515,7000000.0
2009-09-17 20:17:00,2.07517,2.07526,2.07461,2.07461,11000000.0
2009-09-17 20:18:00,2.07431,2.07452,2.07427,2.07445,9000000.0
2009-09-17 20:19:00,2.07446,2.07502,2.07446,2.07502,8000000.0
2009-09-17 20:20:00,2.07517,2.07579,2.07512,2.07579,7000000.0
2009-09-17 20:21:00,2.07561,2.07561,2.07432,2.07448,11000000.0
2009-09-17 20:22:00,2.07444,2.07444,2.07428,2.07429,7000000.0
2009-09-17 20:23:00,2.07468,2.07468,2.07454,2.07454,7000000.0
2009-09-17 20:24:00,2.07471,2.07491,2.07471,2.07486,8000000.0
2009-09-17 20:25:00,2.0746,2.07486,2.07451,2.07451,11000000.0
2009-09-17 20:26:00,2.07455,2.07464,2.07406,2.07406,8000000.0
2009-09-17 20:27:00,2.07378,2.07439,2.07378,2.07439,5000000.0
2009-09-17 20:28:00,2.07437,2.07437,2.07426,2.07426,7000000.0
2009-09-17 20:29:00,2.07442,2.07442,2.07413,2.07425,8000000.0
2009-09-17 20:30:00,2.0741,2.0741,2.07372,2.07372,8000000.0
2009-09-17 20:31:00,2.07394,2.0742,2.07392,2.0742,7000000.0
2009-09-17 20:32:00,2.07414,2.07418,2.074,2.07415,7000000.0
2009-09-17 20:33:00,2.07419,2.07419,2.07405,2.0741,7000000.0
2009-09-17 20:34:00,2.07401,2.07421,2.07401,2.07417,8000000.0
2009-09-17 20:35:00,2.07409,2.07439,2.07409,2.07439,9000000.0
2009-09-17 20:36:00,2.07418,2.07456,2.07418,2.07454,7000000.0
2009-09-17 20:37:00,2.07433,2.07433,2.07408,2.07422,11000000.0
2009-09-17 20:38:00,2.07413,2.0742,2.07399,2.07419,10000000.0
2009-09-17 20:39:00,2.07427,2.07437,2.07415,2.07416,9000000.0
2009-09-17 20:40:00,2.07464,2.07509,2.07464,2.07509,8000000.0
2009-09-17 20:41:00,2.07554,2.07619,2.07554,2.07619,8000000.0
2009-09-17 20:42:00,2.07645,2.07645,2.07568,2.07568,5000000.0
2009-09-17 20:43:00,2.07573,2.07573,2.0753,2.0753,8000000.0
2009-09-17 20:44:00,2.07531,2.07531,2.07511,2.07526,10000000.0
2009-09-17 20:45:00,2.07505,2.07522,2.07505,2.07521,7000000.0
2009-09-17 20:46:00,2.07542,2.07542,2.07515,2.07518,8000000.0
2009-09-17 20:47:00,2.07505,2.07505,2.07492,2.07505,8000000.0
2009-09-17 20:48:00,2.07507,2.07511,2.07441,2.07447,10000000.0
2009-09-17 20:49:00,2.07427,2.07427,2.07403,2.07403,7000000.0
2009-09-17 20:50:00,2.07429,2.07449,2.07413,2.07413,8000000.0
2009-09-17 20:51:00,2.07388,2.07389,2.07375,2.07388,7000000.0
2009-09-17 20:52:00,2.07406,2.07437,2.07406,2.07424,5000000.0
2009-09-17 20:53:00,2.07413,2.07413,2.07381,2.07381,11000000.0
2009-09-17 20:54:00,2.07417,2.07425,2.07398,2.07425,11000000.0
2009-09-17 20:55:00,2.07425,2.07443,2.07414,2.07443,8000000.0
2009-09-17 20:56:00,2.07435,2.07435,2.07366,2.07366,5000000.0
2009-09-17 20:57:00,2.07363,2.07401,2.07357,2.07401,9000000.0
2009-09-17 20:58:00,2.07392,2.07489,2.07392,2.07489,10000000.0
2009-09-17 20:59:00,2.07533,2.0757,2.07533,2.0757,7000000.0
2009-09-17 21:00:00,2.0758,2.0758,2.07558,2.07558,7000000.0
2009-09-17 21:01:00,2.07545,2.07545,2.07519,2.07542,7000000.0
2009-09-17 21:02:00,2.07551,2.07586,2.07551,2.07586,7000000.0
2009-09-17 21:03:00,2.07548,2.0757,2.07548,2.07565,8000000.0
2009-09-17 21:04:00,2.07557,2.07561,2.07512,2.07512,6000000.0
2009-09-17 21:05:00,2.07554,2.07591,2.07554,2.07583,8000000.0
2009-09-17 21:06:00,2.0758,2.07602,2.07574,2.07602,8000000.0
2009-09-17 21:07:00,2.07614,2.07616,2.076,2.07608,8000000.0
2009-09-17 21:08:00,2.07591,2.07591,2.07573,2.07576,10000000.0
2009-09-17 21:09:00,2.07595,2.07606,2.07588,2.07588,10000000.0
2009-09-17 21:10:00,2.07591,2.07591,2.07565,2.07569,8000000.0
2009-09-17 21:11:00,2.0756,2.07566,2.07552,2.07554,7000000.0
2009-09-17 21:12:00,2.0756,2.0756,2.07528,2.07542,8000000.0
2009-09-17 21:13:00,2.07525,2.07528,2.07521,2.07528,5000000.0
2009-09-17 21:14:00,2.07539,2.0754,2.07526,2.07526,6000000.0
2009-09-17 21:15:00,2.07509,2.07526,2.07505,2.07526,8000000.0
2009-09-17 21:16:00,2.07546,2.0756,2.07532,2.0755,7000000.0
2009-09-17 21:17:00,2.07586,2.07586,2.07571,2.07576,5000000.0
2009-09-17 21:18:00,2.07568,2.07584,2.0756,2.0756,7000000.0
2009-09-17 21:19:00,2.07544,2.07544,2.07525,2.07535,6000000.0
2009-09-17 21:20:00,2.07525,2.07548,2.07525,2.07539,5000000.0
2009-09-17 21:21:00,2.07547,2.0757,2.07547,2.0757,5000000.0
2009-09-17 21:22:00,2.07583,2.07597,2.07577,2.07597,10000000.0
2009-09-17 21:23:00,2.07598,2.07609,2.07586,2.07609,7000000.0
2009-09-17 21:24:00,2.07627,2.07656,2.07622,2.0764,8000000.0
2009-09-17 21:25:00,2.07665,2.07665,2.07657,2.07657,7000000.0
2009-09-17 21:26:00,2.07649,2.07649,2.0761,2.0761,7000000.0
2009-09-17 21:27:00,2.07581,2.07581,2.07567,2.07581,7000000.0
2009-09-17 21:28:00,2.07586,2.07601,2.07573,2.07601,7000000.0
2009-09-17 21:29:00,2.07569,2.07569,2.07551,2.07561,8000000.0
2009-09-17 21:30:00,2.07567,2.07585,2.07567,2.07585,8000000.0
2009-09-17 21:31:00,2.07592,2.07609,2.0759,2.07609,8000000.0
2009-09-17 21:32:00,2.07603,2.07629,2.07603,2.07623,7000000.0
2009-09-17 21:33:00,2.07661,2.07668,2.07632,2.07642,11000000.0
2009-09-17 21:34:00,2.07635,2.07643,2.07627,2.07643,11000000.0
2009-09-17 21:35:00,2.07599,2.07602,2.07569,2.07602,11000000.0
2009-09-17 21:36:00,2.07616,2.0764,2.07616,2.07623,8000000.0
2009-09-17 21:37:00,2.07615,2.07615,2.07583,2.07588,8000000.0
2009-09-17 21:38:00,2.0758,2.07608,2.07574,2.07588,8000000.0
2009-09-17 21:39:00,2.07586,2.07592,2.0758,2.07583,9000000.0
2009-09-17 21:40:00,2.07569,2.07571,2.07555,2.07555,7000000.0
2009-09-17 21:41:00,2.07576,2.0758,2.0756,2.0757,9000000.0
2009-09-17 21:42:00,2.07569,2.0757,2.07559,2.0757,7000000.0
2009-09-17 21:43:00,2.07551,2.07562,2.07535,2.07547,9000000.0
2009-09-17 21:44:00,2.07577,2.07589,2.07565,2.07572,8000000.0
2009-09-17 21:45:00,2.0756,2.07572,2.07553,2.07572,10000000.0
2009-09-17 21:46:00,2.07602,2.07638,2.07602,2.07621,8000000.0
2009-09-17 21:47:00,2.07632,2.07641,2.07628,2.07635,8000000.0
2009-09-17 21:48:00,2.07622,2.07622,2.07588,2.07588,5000000.0
2009-09-17 21:49:00,2.07614,2.07622,2.07607,2.07615,8000000.0
2009-09-17 21:50:00,2.0762,2.07623,2.07611,2.07615,8000000.0
2009-09-17 21:51:00,2.07617,2.07635,2.07609,2.07623,7000000.0
2009-09-17 21:52:00,2.07598,2.07621,2.07598,2.07621,7000000.0
2009-09-17 21:53:00,2.07678,2.07695,2.07678,2.07691,7000000.0
2009-09-17 21:54:00,2.07688,2.07688,2.07656,2.07671,7000000.0
2009-09-17 21:55:00,2.07678,2.07697,2.07678,2.07694,7000000.0
2009-09-17 21:56:00,2.07682,2.07682,2.07637,2.07637,8000000.0
2009-09-17 21:57:00,2.07646,2.07669,2.0764,2.07669,7000000.0
2009-09-17 21:58:00,2.07677,2.07677,2.07663,2.07663,7000000.0
2009-09-17 21:59:00,2.07673,2.07677,2.07654,2.07654,8000000.0
2009-09-17 22:00:00,2.07673,2.07673,2.07625,2.07631,5000000.0
2009-09-17 22:01:00,2.07582,2.07582,2.0755,2.07576,9000000.0
2009-09-17 22:02:00,2.07577,2.07589,2.07575,2.07579,8000000.0
2009-09-17 22:03:00,2.07608,2.07642,2.07608,2.07641,11000000.0
2009-09-17 22:04:00,2.07644,2.07644,2.07628,2.07632,5000000.0
2009-09-17 22:05:00,2.07634,2.07635,2.07598,2.076,10000000.0
2009-09-17 22:06:00,2.07535,2.07567,2.07483,2.07565,7000000.0
2009-09-17 22:07:00,2.07614,2.07614,2.0754,2.0754,8000000.0
2009-09-17 22:08:00,2.07539,2.07569,2.07521,2.07569,8000000.0
2009-09-17 22:09:00,2.07608,2.07611,2.07559,2.07559,9000000.0
2009-09-17 22:10:00,2.07563,2.07572,2.07558,2.07564,8000000.0
2009-09-17 22:11:00,2.07569,2.07569,2.0753,2.0753,9000000.0
2009-09-17 22:12:00,2.07503,2.07517,2.07503,2.07517,8000000.0
2009-09-17 22:13:00,2.07548,2.07572,2.07548,2.0756,7000000.0
2009-09-17 22:14:00,2.07574,2.07574,2.07555,2.07566,11000000.0
2009-09-17 22:15:00,2.07573,2.07604,2.07414,2.07581,8000000.0
2009-09-17 22:16:00,2.07546,2.07552,2.07525,2.07528,6000000.0
2009-09-17 22:17:00,2.0749,2.0749,2.07472,2.07478,7000000.0
2009-09-17 22:18:00,2.07551,2.07551,2.07528,2.07528,8000000.0
2009-09-17 22:19:00,2.07532,2.07541,2.07523,2.07541,7000000.0
2009-09-17 22:20:00,2.07549,2.07589,2.07549,2.07589,7000000.0
2009-09-17 22:21:00,2.07574,2.07574,2.07453,2.07453,9000000.0
2009-09-17 22:22:00,2.0741,2.0747,2.0741,2.0747,7000000.0
2009-09-17 22:23:00,2.07466,2.07466,2.07436,2.07441,5000000.0
2009-09-17 22:24:00,2.07404,2.07441,2.07404,2.07441,7000000.0
2009-09-17 22:25:00,2.07447,2.07451,2.07423,2.07444,8000000.0
2009-09-17 22:26:00,2.07429,2.0745,2.07429,2.07444,9000000.0
2009-09-17 22:27:00,2.0746,2.07469,2.07452,2.07469,8000000.0
2009-09-17 22:28:00,2.07472,2.07472,2.07446,2.07464,8000000.0
2009-09-17 22:29:00,2.07457,2.07471,2.07457,2.07458,10000000.0
2009-09-17 22:30:00,2.07462,2.07465,2.07448,2.07459,7000000.0
2009-09-17 22:31:00,2.07472,2.07479,2.07456,2.07464,9000000.0
2009-09-17 22:32:00,2.0745,2.07464,2.07432,2.07432,8000000.0
2009-09-17 22:33:00,2.07376,2.07427,2.07359,2.07427,7000000.0
2009-09-17 22:34:00,2.07433,2.07466,2.07433,2.07466,7000000.0
2009-09-17 22:35:00,2.0745,2.07461,2.07442,2.07461,8000000.0
2009-09-17 22:36:00,2.07432,2.07449,2.07432,2.07448,10000000.0
2009-09-17 22:37:00,2.07432,2.07436,2.07418,2.07418,7000000.0
2009-09-17 22:38:00,2.07423,2.07425,2.07418,2.07418,8000000.0
2009-09-17 22:39:00,2.07397,2.07417,2.07392,2.07417,9000000.0
2009-09-17 22:40:00,2.0742,2.0742,2.0738,2.07393,7000000.0
2009-09-17 22:41:00,2.07393,2.07428,2.07393,2.07428,8000000.0
2009-09-17 22:42:00,2.0747,2.07477,2.07457,2.07464,7000000.0
2009-09-17 22:43:00,2.07466,2.07475,2.07443,2.07445,7000000.0
2009-09-17 22:44:00,2.07441,2.07462,2.07441,2.07462,7000000.0
2009-09-17 22:45:00,2.0744,2.0744,2.07402,2.07417,7000000.0
2009-09-17 22:46:00,2.07416,2.0743,2.07414,2.07422,8000000.0
2009-09-17 22:47:00,2.07425,2.07471,2.07425,2.07461,11000000.0
2009-09-17 22:48:00,2.0746,2.07466,2.07424,2.07466,8000000.0
2009-09-17 22:49:00,2.07476,2.07495,2.07475,2.07482,7000000.0
2009-09-17 22:50:00,2.07479,2.07502,2.07475,2.07502,7000000.0
2009-09-17 22:51:00,2.07497,2.07529,2.07497,2.07522,10000000.0
2009-09-17 22:52:00,2.07527,2.07527,2.07504,2.07524,8000000.0
2009-09-17 22:53:00,2.07488,2.07489,2.07409,2.07459,8000000.0
2009-09-17 22:54:00,2.07502,2.07502,2.07471,2.07471,5000000.0
2009-09-17 22:55:00,2.07488,2.07488,2.07449,2.07449,7000000.0
2009-09-17 22:56:00,2.07472,2.07481,2.07469,2.07469,7000000.0
2009-09-17 22:57:00,2.07478,2.07478,2.07387,2.07387,7000000.0
2009-09-17 22:58:00,2.07294,2.07314,2.07286,2.07298,7000000.0
2009-09-17 22:59:00,2.07279,2.07296,2.07271,2.07278,7000000.0
2009-09-17 23:00:00,2.0725,2.07266,2.07247,2.07266,8000000.0
2009-09-17 23:01:00,2.07267,2.07286,2.07263,2.07286,8000000.0
2009-09-17 23:02:00,2.07296,2.07332,2.07296,2.0732,8000000.0
2009-09-17 23:03:00,2.07333,2.07333,2.07323,2.07323,6000000.0
2009-09-17 23:04:00,2.07308,2.07308,2.07286,2.07292,8000000.0
2009-09-17 23:05:00,2.07282,2.073,2.07275,2.07276,8000000.0
2009-09-17 23:06:00,2.07233,2.07281,2.07233,2.07281,9000000.0
2009-09-17 23:07:00,2.07276,2.07276,2.07262,2.07262,5000000.0
2009-09-17 23:08:00,2.07266,2.0728,2.07261,2.07274,7000000.0
2009-09-17 23:09:00,2.07282,2.07289,2.07258,2.07258,9000000.0
2009-09-17 23:10:00,2.07243,2.07243,2.07211,2.07239,11000000.0
2009-09-17 23:11:00,2.072,2.07236,2.072,2.07222,7000000.0
2009-09-17 23:12:00,2.07252,2.07283,2.07252,2.07283,6000000.0
2009-09-17 23:13:00,2.07276,2.07288,2.07265,2.07272,7000000.0
2009-09-17 23:14:00,2.07276,2.07276,2.07257,2.07267,11000000.0
2009-09-17 23:15:00,2.07266,2.07266,2.0723,2.0723,5000000.0
2009-09-17 23:16:00,2.073,2.073,2.07251,2.07293,11000000.0
2009-09-17 23:17:00,2.07294,2.07294,2.07267,2.0727,7000000.0
2009-09-17 23:18:00,2.07271,2.07272,2.0726,2.0726,8000000.0
2009-09-17 23:19:00,2.0726,2.07277,2.07259,2.07273,7000000.0
2009-09-17 23:20:00,2.07298,2.07311,2.07295,2.07295,9000000.0
2009-09-17 23:21:00,2.07302,2.0731,2.0729,2.07292,9000000.0
2009-09-17 23:22:00,2.07275,2.07277,2.07259,2.07259,5000000.0
2009-09-17 23:23:00,2.0728,2.07285,2.07275,2.07275,8000000.0
2009-09-17 23:24:00,2.07277,2.07303,2.07277,2.07303,7000000.0
2009-09-17 23:25:00,2.07314,2.07314,2.07282,2.07283,7000000.0
2009-09-17 23:26:00,2.0726,2.07277,2.0726,2.07268,8000000.0
2009-09-17 23:27:00,2.07271,2.07284,2.07269,2.07271,8000000.0
2009-09-17 23:28:00,2.07291,2.07313,2.07291,2.07305,10000000.0
2009-09-17 23:29:00,2.07326,2.07348,2.07316,2.07348,9000000.0
2009-09-17 23:30:00,2.0735,2.0735,2.07317,2.07317,8000000.0
2009-09-17 23:31:00,2.0731,2.07316,2.07301,2.07301,7000000.0
2009-09-17 23:32:00,2.07309,2.07309,2.073,2.07303,8000000.0
2009-09-17 23:33:00,2.07268,2.07275,2.07257,2.07264,7000000.0
2009-09-17 23:34:00,2.07261,2.07271,2.07259,2.07267,11000000.0
2009-09-17 23:35:00,2.07251,2.07251,2.07236,2.07236,5000000.0
2009-09-17 23:36:00,2.07252,2.07279,2.0725,2.07279,7000000.0
2009-09-17 23:37:00,2.07281,2.07285,2.0727,2.0728,5000000.0
2009-09-17 23:38:00,2.07257,2.07279,2.07255,2.07271,8000000.0
2009-09-17 23:39:00,2.07273,2.07278,2.07242,2.07257,10000000.0
2009-09-17 23:40:00,2.07246,2.07263,2.07241,2.07263,7000000.0
2009-09-17 23:41:00,2.07302,2.07327,2.07302,2.0731,11000000.0
2009-09-17 23:42:00,2.0727,2.0727,2.07255,2.07257,8000000.0
2009-09-17 23:43:00,2.07266,2.07266,2.07235,2.07252,7000000.0
2009-09-17 23:44:00,2.07283,2.07283,2.07258,2.0727,7000000.0
2009-09-17 23:45:00,2.0728,2.07292,2.0728,2.07292,7000000.0
2009-09-17 23:46:00,2.07269,2.07288,2.07269,2.0727,8000000.0
2009-09-17 23:47:00,2.07305,2.07332,2.07273,2.07332,8000000.0
2009-09-17 23:48:00,2.07347,2.07361,2.07334,2.07334,7000000.0
2009-09-17 23:49:00,2.07372,2.07399,2.07366,2.07399,10000000.0
2009-09-17 23:50:00,2.07433,2.07433,2.07383,2.07402,8000000.0
2009-09-17 23:51:00,2.07339,2.07361,2.07329,2.07344,7000000.0
2009-09-17 23:52:00,2.07404,2.07406,2.07382,2.07394,11000000.0
2009-09-17 23:53:00,2.07395,2.07416,2.07391,2.07401,8000000.0
2009-09-17 23:54:00,2.07223,2.07412,2.07223,2.07399,9000000.0
2009-09-17 23:55:00,2.07413,2.07419,2.07403,2.07403,10000000.0
2009-09-17 23:56:00,2.07409,2.0743,2.07397,2.0743,8000000.0
2009-09-17 23:57:00,2.07435,2.07435,2.07415,2.07429,8000000.0
2009-09-17 23:58:00,2.07425,2.07425,2.07398,2.07398,7000000.0
2009-09-17 23:59:00,2.07397,2.07412,2.07389,2.07412,9000000.0
2009-09-18 00:00:00,2.07395,2.07395,2.07356,2.07356,7000000.0
2009-09-18 00:01:00,2.07379,2.07407,2.07379,2.07399,8000000.0
2009-09-18 00:02:00,2.07408,2.07408,2.07379,2.07379,8000000.0
2009-09-18 00:03:00,2.07382,2.07382,2.07353,2.07353,6000000.0
2009-09-18 00:04:00,2.07374,2.0739,2.07368,2.07389,7000000.0
2009-09-18 00:05:00,2.07383,2.07409,2.07376,2.07409,11000000.0
2009-09-18 00:06:00,2.07427,2.07427,2.07387,2.07387,10000000.0
2009-09-18 00:07:00,2.0739,2.07417,2.0739,2.07412,8000000.0
2009-09-18 00:08:00,2.07409,2.07449,2.07409,2.07441,6000000.0
2009-09-18 00:09:00,2.07417,2.07425,2.07409,2.07421,7000000.0
2009-09-18 00:10:00,2.07417,2.07452,2.07417,2.0743,8000000.0
2009-09-18 00:11:00,2.07449,2.07451,2.07439,2.07443,11000000.0
2009-09-18 00:12:00,2.0743,2.07451,2.0743,2.07451,7000000.0
2009-09-18 00:13:00,2.07449,2.07449,2.07432,2.07447,8000000.0
2009-09-18 00:14:00,2.07387,2.0743,2.07378,2.07424,8000000.0
2009-09-18 00:15:00,2.07433,2.07437,2.07424,2.07424,8000000.0
2009-09-18 00:16:00,2.07431,2.07451,2.07427,2.07451,7000000.0
2009-09-18 00:17:00,2.07444,2.07452,2.07443,2.07446,5000000.0
2009-09-18 00:18:00,2.07458,2.07458,2.07439,2.07449,10000000.0
2009-09-18 00:19:00,2.07453,2.07461,2.07448,2.07454,11000000.0
2009-09-18 00:20:00,2.07456,2.07484,2.07456,2.07483,8000000.0
2009-09-18 00:21:00,2.07481,2.07491,2.07481,2.07482,7000000.0
2009-09-18 00:22:00,2.07491,2.07492,2.07486,2.07489,9000000.0
2009-09-18 00:23:00,2.07443,2.07443,2.07417,2.07433,8000000.0
2009-09-18 00:24:00,2.07481,2.07481,2.07449,2.07455,10000000.0
2009-09-18 00:25:00,2.07426,2.07534,2.07424,2.07534,9000000.0
2009-09-18 00:26:00,2.07449,2.07449,2.07426,2.0743,7000000.0
2009-09-18 00:27:00,2.07425,2.07438,2.07425,2.07435,9000000.0
2009-09-18 00:28:00,2.07441,2.07452,2.07434,2.07434,9000000.0
2009-09-18 00:29:00,2.0743,2.07455,2.07429,2.07453,8000000.0
2009-09-18 00:30:00,2.07454,2.07455,2.07427,2.07447,11000000.0
2009-09-18 00:31:00,2.07516,2.07521,2.07486,2.07486,8000000.0
2009-09-18 00:32:00,2.07524,2.07524,2.07509,2.07509,5000000.0
2009-09-18 00:33:00,2.07486,2.07495,2.07434,2.07434,7000000.0
2009-09-18 00:34:00,2.07495,2.07495,2.07466,2.07468,8000000.0
2009-09-18 00:35:00,2.07464,2.07476,2.07464,2.07473,10000000.0
2009-09-18 00:36:00,2.07481,2.07501,2.0748,2.07501,7000000.0
2009-09-18 00:37:00,2.07506,2.07506,2.07488,2.07504,8000000.0
2009-09-18 00:38:00,2.07485,2.07493,2.07453,2.07493,7000000.0
2009-09-18 00:39:00,2.07494,2.07524,2.07494,2.07519,10000000.0
2009-09-18 00:40:00,2.07476,2.07482,2.07458,2.07473,7000000.0
2009-09-18 00:41:00,2.07472,2.07472,2.07453,2.0746,10000000.0
2009-09-18 00:42:00,2.07396,2.07458,2.07396,2.07458,11000000.0
2009-09-18 00:43:00,2.07459,2.07459,2.0744,2.0744,8000000.0
2009-09-18 00:44:00,2.0746,2.07481,2.07455,2.07481,5000000.0
2009-09-18 00:45:00,2.07512,2.07512,2.07483,2.07483,8000000.0
2009-09-18 00:46:00,2.07489,2.07505,2.07477,2.07477,11000000.0
2009-09-18 00:47:00,2.07477,2.07487,2.07477,2.07487,7000000.0
2009-09-18 00:48:00,2.07495,2.07495,2.07476,2.07486,10000000.0
2009-09-18 00:49:00,2.07486,2.07493,2.07479,2.07489,10000000.0
2009-09-18 00:50:00,2.07494,2.07494,2.07484,2.0749,8000000.0
2009-09-18 00:51:00,2.07484,2.07497,2.07476,2.07476,7000000.0
2009-09-18 00:52:00,2.07481,2.07491,2.07478,2.07489,8000000.0
2009-09-18 00:53:00,2.07458,2.0747,2.07458,2.07465,10000000.0
2009-09-18 00:54:00,2.07486,2.07503,2.07486,2.07499,8000000.0
2009-09-18 00:55:00,2.07477,2.07493,2.07474,2.07474,7000000.0
2009-09-18 00:56:00,2.07394,2.07416,2.07394,2.07414,7000000.0
2009-09-18 00:57:00,2.07409,2.07417,2.07383,2.07383,10000000.0
2009-09-18 00:58:00,2.07363,2.07366,2.07356,2.07366,6000000.0
2009-09-18 00:59:00,2.07337,2.0736,2.07337,2.0736,7000000.0
2009-09-18 01:00:00,2.07397,2.07397,2.07382,2.07392,9000000.0
2009-09-18 01:01:00,2.0739,2.07411,2.07376,2.07411,7000000.0
2009-09-18 01:02:00,2.07416,2.07416,2.0739,2.07414,8000000.0
2009-09-18 01:03:00,2.07368,2.07389,2.07341,2.07354,10000000.0
2009-09-18 01:04:00,2.07405,2.07429,2.07399,2.07415,8000000.0
2009-09-18 01:05:00,2.07427,2.07438,2.07423,2.07427,7000000.0
2009-09-18 01:06:00,2.07444,2.0746,2.07443,2.07443,8000000.0
2009-09-18 01:07:00,2.07462,2.07477,2.07453,2.07477,9000000.0
2009-09-18 01:08:00,2.07465,2.07465,2.07426,2.0743,8000000.0
2009-09-18 01:09:00,2.07403,2.07403,2.07377,2.07377,7000000.0
2009-09-18 01:10:00,2.07384,2.07384,2.07363,2.07369,11000000.0
2009-09-18 01:11:00,2.07375,2.07394,2.07375,2.07391,11000000.0
2009-09-18 01:12:00,2.07412,2.07417,2.074,2.07417,10000000.0
2009-09-18 01:13:00,2.07428,2.07471,2.07428,2.07458,7000000.0
2009-09-18 01:14:00,2.07473,2.07492,2.07466,2.07481,8000000.0
2009-09-18 01:15:00,2.0747,2.07492,2.07443,2.07465,7000000.0
2009-09-18 01:16:00,2.07509,2.07522,2.07509,2.07522,9000000.0
2009-09-18 01:17:00,2.07503,2.07503,2.07476,2.07476,8000000.0
2009-09-18 01:18:00,2.07475,2.07484,2.07474,2.07475,5000000.0
2009-09-18 01:19:00,2.07485,2.07498,2.07479,2.07498,7000000.0
2009-09-18 01:20:00,2.07503,2.07527,2.07497,2.07523,8000000.0
2009-09-18 01:21:00,2.07526,2.07546,2.07526,2.07538,7000000.0
2009-09-18 01:22:00,2.07527,2.07541,2.07527,2.07541,7000000.0
2009-09-18 01:23:00,2.07528,2.07528,2.07512,2.07512,7000000.0
2009-09-18 01:24:00,2.07524,2.07524,2.07506,2.07521,11000000.0
2009-09-18 01:25:00,2.07535,2.07635,2.07535,2.07635,7000000.0
2009-09-18 01:26:00,2.0766,2.0766,2.07572,2.07572,8000000.0
2009-09-18 01:27:00,2.07599,2.07601,2.07591,2.07601,7000000.0
2009-09-18 01:28:00,2.0761,2.07638,2.07598,2.07637,8000000.0
2009-09-18 01:29:00,2.07587,2.07615,2.07587,2.07591,10000000.0
2009-09-18 01:30:00,2.07608,2.07608,2.07549,2.07549,7000000.0
2009-09-18 01:31:00,2.07559,2.076,2.07559,2.076,6000000.0
2009-09-18 01:32:00,2.07592,2.07605,2.07586,2.07597,9000000.0
2009-09-18 01:33:00,2.07618,2.07618,2.07603,2.07603,7000000.0
2009-09-18 01:34:00,2.076,2.0762,2.076,2.07614,11000000.0
2009-09-18 01:35:00,2.07614,2.07618,2.076,2.0761,8000000.0
2009-09-18 01:36:00,2.07601,2.07601,2.07576,2.07582,6000000.0
2009-09-18 01:37:00,2.07566,2.07569,2.07517,2.07517,8000000.0
2009-09-18 01:38:00,2.07582,2.07586,2.07569,2.07586,7000000.0
2009-09-18 01:39:00,2.07563,2.07563,2.07526,2.07526,9000000.0
2009-09-18 01:40:00,2.075,2.075,2.07467,2.07482,11000000.0
2009-09-18 01:41:00,2.0747,2.07475,2.07464,2.07464,8000000.0
2009-09-18 01:42:00,2.0746,2.07468,2.0745,2.07468,6000000.0
2009-09-18 01:43:00,2.07461,2.07483,2.07461,2.07462,9000000.0
2009-09-18 01:44:00,2.0746,2.0746,2.07439,2.07442,8000000.0
2009-09-18 01:45:00,2.07448,2.07456,2.07439,2.07456,7000000.0
2009-09-18 01:46:00,2.07463,2.07484,2.07461,2.07484,7000000.0
2009-09-18 01:47:00,2.07479,2.07479,2.07438,2.07438,7000000.0
2009-09-18 01:48:00,2.07424,2.07431,2.07418,2.07424,8000000.0
2009-09-18 01:49:00,2.07418,2.07421,2.07409,2.07421,6000000.0
2009-09-18 01:50:00,2.07429,2.07436,2.07351,2.07351,7000000.0
2009-09-18 01:51:00,2.07398,2.07435,2.07398,2.07427,5000000.0
2009-09-18 01:52:00,2.07435,2.07435,2.07412,2.07426,8000000.0
2009-09-18 01:53:00,2.07426,2.07435,2.07417,2.0742,8000000.0
2009-09-18 01:54:00,2.07317,2.07353,2.07317,2.07341,10000000.0
2009-09-18 01:55:00,2.07329,2.07365,2.07329,2.07365,9000000.0
2009-09-18 01:56:00,2.07365,2.07384,2.07192,2.07384,10000000.0
2009-09-18 01:57:00,2.07386,2.07419,2.07378,2.07419,5000000.0
2009-09-18 01:58:00,2.07411,2.07416,2.07387,2.07387,8000000.0
2009-09-18 01:59:00,2.07388,2.07423,2.07388,2.07423,7000000.0
2009-09-18 02:00:00,2.07387,2.07395,2.07381,2.0739,11000000.0
2009-09-18 02:01:00,2.07405,2.07425,2.07405,2.07405,10000000.0
2009-09-18 02:02:00,2.07418,2.07418,2.07375,2.07375,13000000.0
2009-09-18 02:03:00,2.07364,2.07376,2.07363,2.07376,17000000.0
2009-09-18 02:04:00,2.074,2.07403,2.07393,2.07393,12000000.0
2009-09-18 02:05:00,2.07375,2.07375,2.07349,2.07357,9000000.0
2009-09-18 02:06:00,2.07349,2.07351,2.07345,2.07347,7000000.0
2009-09-18 02:07:00,2.07359,2.07377,2.07359,2.07365,13000000.0
2009-09-18 02:08:00,2.07377,2.07401,2.07377,2.07394,16000000.0
2009-09-18 02:09:00,2.07392,2.07408,2.0738,2.07408,10000000.0
2009-09-18 02:10:00,2.07412,2.07438,2.07412,2.07438,8000000.0
2009-09-18 02:11:00,2.0743,2.0743,2.0739,2.0739,7000000.0
2009-09-18 02:12:00,2.07377,2.07395,2.07377,2.07393,14000000.0
2009-09-18 02:13:00,2.07399,2.07423,2.07399,2.07414,7000000.0
2009-09-18 02:14:00,2.07412,2.07416,2.07404,2.07406,7000000.0
2009-09-18 02:15:00,2.07404,2.07404,2.07385,2.07385,7000000.0
2009-09-18 02:16:00,2.07374,2.07375,2.07342,2.07355,8000000.0
2009-09-18 02:17:00,2.07352,2.07366,2.07352,2.07366,7000000.0
2009-09-18 02:18:00,2.07376,2.07386,2.07376,2.07383,11000000.0
2009-09-18 02:19:00,2.07381,2.07381,2.0737,2.0737,7000000.0
2009-09-18 02:20:00,2.07368,2.07369,2.07358,2.07363,12000000.0
2009-09-18 02:21:00,2.07356,2.07356,2.07336,2.07346,12000000.0
2009-09-18 02:22:00,2.07334,2.07334,2.07309,2.07314,7000000.0
2009-09-18 02:23:00,2.07278,2.07282,2.07276,2.07276,9000000.0
2009-09-18 02:24:00,2.07285,2.07285,2.07265,2.07274,8000000.0
2009-09-18 02:25:00,2.07274,2.07299,2.07274,2.07299,16000000.0
2009-09-18 02:26:00,2.07331,2.07331,2.07261,2.07261,20000000.0
2009-09-18 02:27:00,2.07237,2.07298,2.07237,2.07298,18000000.0
2009-09-18 02:28:00,2.07277,2.07277,2.07266,2.07268,10000000.0
2009-09-18 02:29:00,2.07262,2.07271,2.07251,2.07251,5000000.0
2009-09-18 02:30:00,2.07251,2.07263,2.07238,2.07263,10000000.0
2009-09-18 02:31:00,2.07261,2.07262,2.07241,2.07254,9000000.0
2009-09-18 02:32:00,2.07271,2.07271,2.07252,2.07255,15000000.0
2009-09-18 02:33:00,2.07248,2.07251,2.07242,2.07248,14000000.0
2009-09-18 02:34:00,2.0727,2.0732,2.0727,2.0732,9000000.0
2009-09-18 02:35:00,2.07315,2.07315,2.07297,2.07309,7000000.0
2009-09-18 02:36:00,2.07276,2.07283,2.07271,2.07277,11000000.0
2009-09-18 02:37:00,2.07285,2.07285,2.07266,2.07266,7000000.0
2009-09-18 02:38:00,2.07279,2.07298,2.07263,2.07298,7000000.0
2009-09-18 02:39:00,2.07309,2.07313,2.07297,2.07313,13000000.0
2009-09-18 02:40:00,2.07318,2.07322,2.07309,2.07314,11000000.0
2009-09-18 02:41:00,2.07297,2.073,2.07292,2.07292,8000000.0
2009-09-18 02:42:00,2.07284,2.07294,2.07278,2.07278,10000000.0
2009-09-18 02:43:00,2.0728,2.07285,2.07262,2.07282,8000000.0
2009-09-18 02:44:00,2.07305,2.07327,2.07297,2.07303,10000000.0
2009-09-18 02:45:00,2.07286,2.07286,2.07257,2.07257,10000000.0
2009-09-18 02:46:00,2.07239,2.07246,2.07234,2.07241,10000000.0
2009-09-18 02:47:00,2.07266,2.07283,2.07263,2.07283,8000000.0
2009-09-18 02:48:00,2.07235,2.07284,2.07219,2.07219,11000000.0
2009-09-18 02:49:00,2.07275,2.07278,2.07242,2.07277,10000000.0
2009-09-18 02:50:00,2.07306,2.07306,2.07238,2.07238,5000000.0
2009-09-18 02:51:00,2.07229,2.073,2.07229,2.073,5000000.0
2009-09-18 02:52:00,2.07283,2.07286,2.07263,2.07278,8000000.0
2009-09-18 02:53:00,2.07276,2.0728,2.07268,2.07269,8000000.0
2009-09-18 02:54:00,2.07252,2.07255,2.07238,2.07251,7000000.0
2009-09-18 02:55:00,2.07265,2.07267,2.07244,2.07244,8000000.0
2009-09-18 02:56:00,2.07232,2.07245,2.07222,2.07241,7000000.0
2009-09-18 02:57:00,2.07221,2.07235,2.07212,2.07213,8000000.0
2009-09-18 02:58:00,2.07227,2.07265,2.07218,2.07265,12000000.0
2009-09-18 02:59:00,2.07248,2.07276,2.07248,2.07276,19000000.0
2009-09-18 03:00:00,2.07286,2.07297,2.07276,2.07283,7000000.0
2009-09-18 03:01:00,2.07303,2.07327,2.07303,2.07324,10000000.0
2009-09-18 03:02:00,2.0729,2.07295,2.07258,2.07295,7000000.0
2009-09-18 03:03:00,2.07287,2.07302,2.07274,2.07302,5000000.0
2009-09-18 03:04:00,2.07317,2.07337,2.07312,2.07337,7000000.0
2009-09-18 03:05:00,2.0733,2.07338,2.07315,2.07329,10000000.0
2009-09-18 03:06:00,2.07314,2.07341,2.07293,2.07293,11000000.0
2009-09-18 03:07:00,2.07297,2.07349,2.07297,2.07349,5000000.0
2009-09-18 03:08:00,2.0735,2.0735,2.0733,2.0733,8000000.0
2009-09-18 03:09:00,2.07351,2.07376,2.07343,2.07344,10000000.0
2009-09-18 03:10:00,2.07332,2.07332,2.07309,2.0732,10000000.0
2009-09-18 03:11:00,2.07319,2.07319,2.07292,2.07302,8000000.0
2009-09-18 03:12:00,2.0734,2.07352,2.07337,2.07352,7000000.0
2009-09-18 03:13:00,2.07345,2.07357,2.07334,2.07336,10000000.0
2009-09-18 03:14:00,2.07328,2.07346,2.0732,2.07322,16000000.0
2009-09-18 03:15:00,2.07281,2.07317,2.07252,2.07317,11000000.0
2009-09-18 03:16:00,2.07308,2.07308,2.07262,2.07262,5000000.0
2009-09-18 03:17:00,2.07287,2.07323,2.07287,2.0731,8000000.0
2009-09-18 03:18:00,2.07315,2.07342,2.07315,2.07328,7000000.0
2009-09-18 03:19:00,2.07316,2.07316,2.07287,2.07287,7000000.0
2009-09-18 03:20:00,2.07337,2.07337,2.07262,2.07263,7000000.0
2009-09-18 03:21:00,2.07258,2.07258,2.07216,2.07217,7000000.0
2009-09-18 03:22:00,2.07203,2.07206,2.07015,2.07206,8000000.0
2009-09-18 03:23:00,2.07191,2.07197,2.07173,2.07197,5000000.0
2009-09-18 03:24:00,2.07203,2.07231,2.0719,2.07231,7000000.0
2009-09-18 03:25:00,2.07228,2.07238,2.07218,2.07238,23000000.0
2009-09-18 03:26:00,2.07244,2.07244,2.07205,2.07205,9000000.0
2009-09-18 03:27:00,2.0719,2.07204,2.07161,2.07204,7000000.0
2009-09-18 03:28:00,2.07227,2.07227,2.07125,2.07125,7000000.0
2009-09-18 03:29:00,2.07131,2.07167,2.07131,2.07167,6000000.0
2009-09-18 03:30:00,2.07208,2.07247,2.07208,2.07237,10000000.0
2009-09-18 03:31:00,2.07213,2.07231,2.07213,2.07227,5000000.0
2009-09-18 03:32:00,2.07244,2.07244,2.07198,2.07198,10000000.0
2009-09-18 03:33:00,2.07248,2.07282,2.07243,2.07282,7000000.0
2009-09-18 03:34:00,2.07288,2.07288,2.07248,2.07251,11000000.0
2009-09-18 03:35:00,2.07269,2.07269,2.07245,2.07265,8000000.0
2009-09-18 03:36:00,2.0727,2.07275,2.07217,2.07236,8000000.0
2009-09-18 03:37:00,2.07215,2.07261,2.07215,2.07228,8000000.0
2009-09-18 03:38:00,2.07184,2.07255,2.07168,2.07255,8000000.0
2009-09-18 03:39:00,2.07293,2.07319,2.07287,2.07313,10000000.0
2009-09-18 03:40:00,2.07329,2.07329,2.07232,2.07232,6000000.0
2009-09-18 03:41:00,2.07204,2.07211,2.07204,2.07211,8000000.0
2009-09-18 03:42:00,2.07214,2.07238,2.07205,2.07238,7000000.0
2009-09-18 03:43:00,2.07192,2.07192,2.07154,2.07154,9000000.0
2009-09-18 03:44:00,2.07151,2.07164,2.07151,2.07161,9000000.0
2009-09-18 03:45:00,2.07189,2.07215,2.07189,2.072,7000000.0
2009-09-18 03:46:00,2.07189,2.07224,2.07189,2.07217,8000000.0
2009-09-18 03:47:00,2.07226,2.07238,2.07204,2.07238,9000000.0
2009-09-18 03:48:00,2.07212,2.07233,2.07197,2.07197,10000000.0
2009-09-18 03:49:00,2.07231,2.07235,2.072,2.0723,23000000.0
2009-09-18 03:50:00,2.07274,2.07274,2.07208,2.07224,7000000.0
2009-09-18 03:51:00,2.072,2.0721,2.07198,2.07209,8000000.0
2009-09-18 03:52:00,2.07235,2.07235,2.07188,2.07195,9000000.0
2009-09-18 03:53:00,2.07202,2.07215,2.07193,2.07193,8000000.0
2009-09-18 03:54:00,2.07204,2.07231,2.0719,2.07231,9000000.0
2009-09-18 03:55:00,2.07183,2.07195,2.07177,2.07195,10000000.0
2009-09-18 03:56:00,2.07173,2.07189,2.07173,2.07189,12000000.0
2009-09-18 03:57:00,2.07158,2.07179,2.07137,2.07179,9000000.0
2009-09-18 03:58:00,2.07185,2.07249,2.07185,2.07249,8000000.0
2009-09-18 03:59:00,2.07217,2.07217,2.07187,2.07202,7000000.0
2009-09-18 04:00:00,2.07173,2.07179,2.07135,2.07135,18000000.0
2009-09-18 04:01:00,2.07154,2.07174,2.07152,2.07174,8000000.0
2009-09-18 04:02:00,2.07153,2.07153,2.07115,2.07135,25000000.0
2009-09-18 04:03:00,2.07168,2.07183,2.07141,2.07157,12000000.0
2009-09-18 04:04:00,2.07139,2.07139,2.07123,2.07126,9000000.0
2009-09-18 04:05:00,2.07183,2.0721,2.07134,2.0714,7000000.0
2009-09-18 04:06:00,2.07129,2.07136,2.0707,2.07131,11000000.0
2009-09-18 04:07:00,2.07137,2.07138,2.07134,2.07138,7000000.0
2009-09-18 04:08:00,2.0714,2.07167,2.0714,2.07167,10000000.0
2009-09-18 04:09:00,2.07168,2.07183,2.07159,2.07183,5000000.0
2009-09-18 04:10:00,2.07201,2.0721,2.07181,2.07181,9000000.0
2009-09-18 04:11:00,2.07205,2.07208,2.07195,2.07198,7000000.0
2009-09-18 04:12:00,2.07193,2.07195,2.07181,2.07195,6000000.0
2009-09-18 04:13:00,2.07202,2.07204,2.07197,2.07202,8000000.0
2009-09-18 04:14:00,2.07191,2.07191,2.0718,2.0718,7000000.0
2009-09-18 04:15:00,2.07168,2.07176,2.07161,2.07161,8000000.0
2009-09-18 04:16:00,2.07152,2.07167,2.07152,2.07167,8000000.0
2009-09-18 04:17:00,2.07185,2.07185,2.07177,2.07177,19000000.0
2009-09-18 04:18:00,2.07194,2.07235,2.07194,2.07235,8000000.0
2009-09-18 04:19:00,2.07202,2.07206,2.07165,2.07165,21000000.0
2009-09-18 04:20:00,2.07157,2.07181,2.07154,2.07168,11000000.0
2009-09-18 04:21:00,2.07171,2.0723,2.07161,2.0723,7000000.0
2009-09-18 04:22:00,2.07247,2.07261,2.07243,2.07249,8000000.0
2009-09-18 04:23:00,2.0726,2.0726,2.07227,2.07236,9000000.0
2009-09-18 04:24:00,2.07242,2.07272,2.07242,2.07272,12000000.0
2009-09-18 04:25:00,2.07276,2.07278,2.07271,2.07274,9000000.0
2009-09-18 04:26:00,2.07272,2.07272,2.07264,2.07264,8000000.0
2009-09-18 04:27:00,2.07275,2.07283,2.07262,2.07266,9000000.0
2009-09-18 04:28:00,2.07252,2.07252,2.07232,2.07232,14000000.0
2009-09-18 04:29:00,2.07235,2.07272,2.07235,2.07272,16000000.0
2009-09-18 04:30:00,2.07278,2.07278,2.0727,2.07273,25000000.0
2009-09-18 04:31:00,2.07283,2.07285,2.07281,2.07284,5000000.0
2009-09-18 04:32:00,2.07265,2.07265,2.07246,2.07256,12000000.0
2009-09-18 04:33:00,2.07256,2.07256,2.07222,2.07222,10000000.0
2009-09-18 04:34:00,2.07199,2.07199,2.07172,2.07175,15000000.0
2009-09-18 04:35:00,2.0717,2.07188,2.0717,2.07182,9000000.0
2009-09-18 04:36:00,2.07181,2.07181,2.07167,2.07169,7000000.0
2009-09-18 04:37:00,2.07139,2.07198,2.07139,2.0719,7000000.0
2009-09-18 04:38:00,2.07179,2.07223,2.07179,2.07199,6000000.0
2009-09-18 04:39:00,2.0718,2.07198,2.07179,2.07198,5000000.0
2009-09-18 04:40:00,2.07183,2.07215,2.07182,2.07206,11000000.0
2009-09-18 04:41:00,2.07207,2.07208,2.07192,2.07198,9000000.0
2009-09-18 04:42:00,2.07206,2.07218,2.07197,2.07218,11000000.0
2009-09-18 04:43:00,2.07184,2.07189,2.0718,2.0718,9000000.0
2009-09-18 04:44:00,2.0718,2.0718,2.07142,2.07142,8000000.0
2009-09-18 04:45:00,2.0714,2.07185,2.0714,2.07177,9000000.0
2009-09-18 04:46:00,2.07161,2.07161,2.07133,2.07133,7000000.0
2009-09-18 04:47:00,2.07167,2.07184,2.07157,2.07184,8000000.0
2009-09-18 04:48:00,2.0715,2.0715,2.07144,2.07146,7000000.0
2009-09-18 04:49:00,2.07135,2.07158,2.07131,2.07131,6000000.0
2009-09-18 04:50:00,2.07138,2.07172,2.07138,2.07172,7000000.0
2009-09-18 04:51:00,2.07148,2.07148,2.071,2.071,15000000.0
2009-09-18 04:52:00,2.07091,2.07131,2.07091,2.07131,9000000.0
2009-09-18 04:53:00,2.07132,2.07133,2.07104,2.07104,8000000.0
2009-09-18 04:54:00,2.07097,2.07103,2.07088,2.07088,11000000.0
2009-09-18 04:55:00,2.07088,2.07132,2.0708,2.07132,11000000.0
2009-09-18 04:56:00,2.0715,2.07155,2.07144,2.07154,12000000.0
2009-09-18 04:57:00,2.07138,2.07138,2.07123,2.07132,8000000.0
2009-09-18 04:58:00,2.07064,2.07064,2.07027,2.07027,9000000.0
2009-09-18 04:59:00,2.0701,2.07013,2.06991,2.06991,12000000.0
2009-09-18 05:00:00,2.06983,2.07007,2.06979,2.07007,9000000.0
2009-09-18 05:01:00,2.07016,2.07023,2.07003,2.07003,7000000.0
2009-09-18 05:02:00,2.07002,2.07015,2.07001,2.07002,7000000.0
2009-09-18 05:03:00,2.06998,2.06998,2.06978,2.06978,8000000.0
2009-09-18 05:04:00,2.06985,2.07027,2.06985,2.07027,9000000.0
2009-09-18 05:05:00,2.07074,2.0708,2.07072,2.0708,13000000.0
2009-09-18 05:06:00,2.07086,2.07097,2.07082,2.0709,8000000.0
2009-09-18 05:07:00,2.07089,2.07097,2.07089,2.07097,10000000.0
2009-09-18 05:08:00,2.07095,2.07095,2.07091,2.07093,6000000.0
2009-09-18 05:09:00,2.07083,2.07111,2.07083,2.07111,16000000.0
2009-09-18 05:10:00,2.07122,2.07122,2.07032,2.07072,12000000.0
2009-09-18 05:11:00,2.07152,2.07152,2.0712,2.07127,11000000.0
2009-09-18 05:12:00,2.07126,2.07126,2.07102,2.07102,16000000.0
2009-09-18 05:13:00,2.07099,2.07113,2.07095,2.07113,7000000.0
2009-09-18 05:14:00,2.07107,2.07115,2.07107,2.07111,12000000.0
2009-09-18 05:15:00,2.07108,2.07138,2.07108,2.07138,8000000.0
2009-09-18 05:16:00,2.07142,2.07147,2.07142,2.07145,11000000.0
2009-09-18 05:17:00,2.07146,2.07146,2.07111,2.07111,9000000.0
2009-09-18 05:18:00,2.07075,2.07104,2.07075,2.07102,16000000.0
2009-09-18 05:19:00,2.07132,2.07138,2.07125,2.07138,9000000.0
2009-09-18 05:20:00,2.0715,2.07173,2.07147,2.07173,11000000.0
2009-09-18 05:21:00,2.07177,2.07177,2.07156,2.07156,15000000.0
2009-09-18 05:22:00,2.07155,2.07155,2.07144,2.07147,28000000.0
2009-09-18 05:23:00,2.0713,2.07131,2.07113,2.07113,26000000.0
2009-09-18 05:24:00,2.07106,2.07129,2.07097,2.07129,27000000.0
2009-09-18 05:25:00,2.07145,2.07174,2.07123,2.07123,47000000.0
2009-09-18 05:26:00,2.07144,2.07209,2.07144,2.07209,38000000.0
2009-09-18 05:27:00,2.07207,2.07222,2.07196,2.07222,7000000.0
2009-09-18 05:28:00,2.07239,2.0724,2.07212,2.07212,22000000.0
2009-09-18 05:29:00,2.07192,2.07219,2.07192,2.07202,11000000.0
2009-09-18 05:30:00,2.07186,2.07186,2.0717,2.0717,7000000.0
2009-09-18 05:31:00,2.07166,2.07237,2.07166,2.0723,10000000.0
2009-09-18 05:32:00,2.07236,2.07239,2.07225,2.07239,10000000.0
2009-09-18 05:33:00,2.0724,2.0724,2.07214,2.07214,8000000.0
2009-09-18 05:34:00,2.07217,2.0723,2.07217,2.0723,8000000.0
2009-09-18 05:35:00,2.07215,2.07236,2.07215,2.07217,10000000.0
2009-09-18 05:36:00,2.07226,2.07241,2.07224,2.07241,15000000.0
2009-09-18 05:37:00,2.07222,2.07231,2.07221,2.07221,11000000.0
2009-09-18 05:38:00,2.07211,2.07221,2.07211,2.07214,11000000.0
2009-09-18 05:39:00,2.07248,2.0725,2.07177,2.07207,7000000.0
2009-09-18 05:40:00,2.07218,2.07239,2.07218,2.07218,5000000.0
2009-09-18 05:41:00,2.07205,2.07205,2.07188,2.07194,9000000.0
2009-09-18 05:42:00,2.07199,2.07205,2.07185,2.07185,16000000.0
2009-09-18 05:43:00,2.0718,2.07195,2.07168,2.07194,8000000.0
2009-09-18 05:44:00,2.0717,2.07175,2.07158,2.07166,9000000.0
2009-09-18 05:45:00,2.07164,2.07178,2.07164,2.0717,13000000.0
2009-09-18 05:46:00,2.07171,2.07174,2.07167,2.07169,10000000.0
2009-09-18 05:47:00,2.0714,2.07163,2.0714,2.07163,15000000.0
2009-09-18 05:48:00,2.0718,2.07216,2.0718,2.07216,11000000.0
2009-09-18 05:49:00,2.07186,2.07186,2.07173,2.07173,8000000.0
2009-09-18 05:50:00,2.0713,2.07164,2.07097,2.07104,13000000.0
2009-09-18 05:51:00,2.0718,2.0718,2.07171,2.07176,30000000.0
2009-09-18 05:52:00,2.07181,2.07193,2.07176,2.07178,15000000.0
2009-09-18 05:53:00,2.07155,2.07164,2.07117,2.07121,8000000.0
2009-09-18 05:54:00,2.07185,2.07185,2.07162,2.07162,16000000.0
2009-09-18 05:55:00,2.07073,2.07124,2.07073,2.07124,11000000.0
2009-09-18 05:56:00,2.07117,2.07154,2.07117,2.07154,33000000.0
2009-09-18 05:57:00,2.07154,2.07154,2.07083,2.07134,11000000.0
2009-09-18 05:58:00,2.07163,2.07163,2.07151,2.07163,19000000.0
2009-09-18 05:59:00,2.07162,2.07166,2.07143,2.0716,12000000.0
2009-09-18 06:00:00,2.07159,2.07167,2.07144,2.07161,25000000.0
2009-09-18 06:01:00,2.07167,2.07173,2.07159,2.07164,16000000.0
2009-09-18 06:02:00,2.0717,2.07181,2.07165,2.07168,13000000.0
2009-09-18 06:03:00,2.0717,2.07182,2.07165,2.07178,22000000.0
2009-09-18 06:04:00,2.07188,2.07188,2.07151,2.07151,11000000.0
2009-09-18 06:05:00,2.07155,2.07178,2.07155,2.07178,9000000.0
2009-09-18 06:06:00,2.07164,2.07178,2.07155,2.07155,8000000.0
2009-09-18 06:07:00,2.07157,2.07157,2.07144,2.07151,10000000.0
2009-09-18 06:08:00,2.07123,2.07124,2.07067,2.07069,8000000.0
2009-09-18 06:09:00,2.07146,2.07153,2.0714,2.07148,10000000.0
2009-09-18 06:10:00,2.07185,2.07185,2.07152,2.07152,8000000.0
2009-09-18 06:11:00,2.07128,2.0713,2.07121,2.07124,7000000.0
2009-09-18 06:12:00,2.07149,2.07149,2.07123,2.07131,10000000.0
2009-09-18 06:13:00,2.07131,2.07176,2.07121,2.07176,15000000.0
2009-09-18 06:14:00,2.07196,2.07196,2.07165,2.07165,10000000.0
2009-09-18 06:15:00,2.07169,2.07174,2.07159,2.07169,18000000.0
2009-09-18 06:16:00,2.07174,2.07182,2.07169,2.07174,11000000.0
2009-09-18 06:17:00,2.07172,2.07179,2.07168,2.07168,7000000.0
2009-09-18 06:18:00,2.07168,2.07173,2.07165,2.07173,13000000.0
2009-09-18 06:19:00,2.07186,2.07197,2.0716,2.0716,12000000.0
2009-09-18 06:20:00,2.07163,2.07176,2.07151,2.07151,18000000.0
2009-09-18 06:21:00,2.07158,2.07205,2.07153,2.07205,26000000.0
2009-09-18 06:22:00,2.07208,2.07208,2.0719,2.0719,6000000.0
2009-09-18 06:23:00,2.07173,2.07202,2.07173,2.07202,11000000.0
2009-09-18 06:24:00,2.07205,2.07205,2.07184,2.07194,11000000.0
2009-09-18 06:25:00,2.07183,2.0719,2.0718,2.07185,10000000.0
2009-09-18 06:26:00,2.07193,2.07199,2.07192,2.07193,7000000.0
2009-09-18 06:27:00,2.07206,2.07206,2.07173,2.07183,8000000.0
2009-09-18 06:28:00,2.07175,2.07176,2.07169,2.0717,7000000.0
2009-09-18 06:29:00,2.07173,2.07173,2.07163,2.07164,9000000.0
2009-09-18 06:30:00,2.07095,2.07138,2.0709,2.0709,11000000.0
2009-09-18 06:31:00,2.07167,2.072,2.07164,2.072,20000000.0
2009-09-18 06:32:00,2.07188,2.07188,2.07152,2.07168,31000000.0
2009-09-18 06:33:00,2.07164,2.07169,2.07163,2.07164,17000000.0
2009-09-18 06:34:00,2.07159,2.07159,2.07146,2.07151,9000000.0
2009-09-18 06:35:00,2.07139,2.07142,2.07133,2.07142,8000000.0
2009-09-18 06:36:00,2.0714,2.0714,2.07115,2.07115,10000000.0
2009-09-18 06:37:00,2.07112,2.07112,2.0709,2.07092,7000000.0
2009-09-18 06:38:00,2.07119,2.07119,2.0709,2.07115,8000000.0
2009-09-18 06:39:00,2.07102,2.07122,2.07102,2.07122,12000000.0
2009-09-18 06:40:00,2.07105,2.07139,2.07105,2.07126,7000000.0
2009-09-18 06:41:00,2.07088,2.07089,2.07038,2.07089,7000000.0
2009-09-18 06:42:00,2.07158,2.07168,2.07158,2.07167,6000000.0
2009-09-18 06:43:00,2.0717,2.07176,2.0717,2.07172,9000000.0
2009-09-18 06:44:00,2.07155,2.07155,2.07117,2.07117,11000000.0
2009-09-18 06:45:00,2.07106,2.07113,2.07099,2.07113,8000000.0
2009-09-18 06:46:00,2.07108,2.07153,2.07108,2.07153,8000000.0
2009-09-18 06:47:00,2.0716,2.0716,2.06946,2.07135,8000000.0
2009-09-18 06:48:00,2.07145,2.0715,2.07145,2.0715,8000000.0
2009-09-18 06:49:00,2.07152,2.07157,2.07136,2.07144,9000000.0
2009-09-18 06:50:00,2.07127,2.07133,2.07127,2.07133,9000000.0
2009-09-18 06:51:00,2.0713,2.07132,2.07128,2.07129,11000000.0
2009-09-18 06:52:00,2.0712,2.0712,2.07087,2.07087,7000000.0
2009-09-18 06:53:00,2.07085,2.07089,2.0708,2.0708,8000000.0
2009-09-18 06:54:00,2.07086,2.07113,2.07086,2.07113,11000000.0
2009-09-18 06:55:00,2.07085,2.07093,2.07083,2.07091,8000000.0
2009-09-18 06:56:00,2.07089,2.07105,2.07089,2.07097,13000000.0
2009-09-18 06:57:00,2.07094,2.07112,2.07086,2.07112,18000000.0
2009-09-18 06:58:00,2.07117,2.07117,2.07104,2.07105,16000000.0
2009-09-18 06:59:00,2.07105,2.07109,2.07099,2.07105,11000000.0
2009-09-18 07:00:00,2.07102,2.07118,2.07094,2.07094,8000000.0
2009-09-18 07:01:00,2.07073,2.07073,2.07064,2.07065,14000000.0
2009-09-18 07:02:00,2.07093,2.07093,2.0708,2.0709,18000000.0
2009-09-18 07:03:00,2.07084,2.07084,2.07075,2.07083,8000000.0
2009-09-18 07:04:00,2.07077,2.07104,2.07077,2.07104,8000000.0
2009-09-18 07:05:00,2.07104,2.07104,2.07083,2.07096,10000000.0
2009-09-18 07:06:00,2.07063,2.07068,2.0705,2.0705,8000000.0
2009-09-18 07:07:00,2.0706,2.07074,2.0706,2.0707,15000000.0
2009-09-18 07:08:00,2.07107,2.07121,2.07107,2.07121,18000000.0
2009-09-18 07:09:00,2.07126,2.07147,2.07126,2.07129,8000000.0
2009-09-18 07:10:00,2.07114,2.07141,2.07111,2.07115,18000000.0
2009-09-18 07:11:00,2.07148,2.0716,2.0714,2.0716,11000000.0
2009-09-18 07:12:00,2.07202,2.07219,2.07189,2.07202,11000000.0
2009-09-18 07:13:00,2.07188,2.07188,2.07164,2.07168,9000000.0
2009-09-18 07:14:00,2.07134,2.07185,2.07134,2.07158,12000000.0
2009-09-18 07:15:00,2.07165,2.07167,2.07156,2.0716,7000000.0
2009-09-18 07:16:00,2.07158,2.07158,2.07152,2.07157,12000000.0
2009-09-18 07:17:00,2.07149,2.07171,2.07148,2.07153,15000000.0
2009-09-18 07:18:00,2.07147,2.07164,2.07147,2.07163,8000000.0
2009-09-18 07:19:00,2.07111,2.07165,2.07096,2.07165,7000000.0
2009-09-18 07:20:00,2.07153,2.07163,2.07153,2.07159,9000000.0
2009-09-18 07:21:00,2.07163,2.07163,2.07143,2.07145,10000000.0
2009-09-18 07:22:00,2.07133,2.07135,2.07117,2.07133,7000000.0
2009-09-18 07:23:00,2.07177,2.07193,2.07174,2.07174,11000000.0
2009-09-18 07:24:00,2.0717,2.07197,2.0717,2.07197,23000000.0
2009-09-18 07:25:00,2.072,2.07206,2.07196,2.07199,28000000.0
2009-09-18 07:26:00,2.07184,2.07228,2.07173,2.07228,14000000.0
2009-09-18 07:27:00,2.07198,2.07204,2.07189,2.0719,20000000.0
2009-09-18 07:28:00,2.07215,2.07217,2.07204,2.07204,17000000.0
2009-09-18 07:29:00,2.07196,2.07206,2.07148,2.07148,27000000.0
2009-09-18 07:30:00,2.07161,2.07176,2.07159,2.07161,20000000.0
2009-09-18 07:31:00,2.07184,2.07192,2.07174,2.07176,7000000.0
2009-09-18 07:32:00,2.07178,2.07185,2.0717,2.07184,11000000.0
2009-09-18 07:33:00,2.07191,2.07212,2.07191,2.07202,22000000.0
2009-09-18 07:34:00,2.07176,2.07217,2.07167,2.07217,16000000.0
2009-09-18 07:35:00,2.07225,2.07243,2.07221,2.07226,15000000.0
2009-09-18 07:36:00,2.0721,2.07215,2.07194,2.07194,6000000.0
2009-09-18 07:37:00,2.07202,2.07229,2.072,2.07219,12000000.0
2009-09-18 07:38:00,2.07227,2.07227,2.07216,2.07217,7000000.0
2009-09-18 07:39:00,2.07223,2.07225,2.07189,2.07189,14000000.0
2009-09-18 07:40:00,2.0722,2.07261,2.0722,2.07226,9000000.0
2009-09-18 07:41:00,2.07234,2.07246,2.07229,2.0723,24000000.0
2009-09-18 07:42:00,2.07258,2.07264,2.07244,2.07254,17000000.0
2009-09-18 07:43:00,2.07283,2.07308,2.0728,2.07299,22000000.0
2009-09-18 07:44:00,2.07302,2.07302,2.0727,2.0727,10000000.0
2009-09-18 07:45:00,2.07249,2.07249,2.07206,2.07206,15000000.0
2009-09-18 07:46:00,2.07246,2.07337,2.07246,2.07291,17000000.0
2009-09-18 07:47:00,2.07376,2.07399,2.07358,2.07399,15000000.0
2009-09-18 07:48:00,2.07406,2.07415,2.07357,2.07357,10000000.0
2009-09-18 07:49:00,2.07289,2.07345,2.07289,2.07337,20000000.0
2009-09-18 07:50:00,2.07337,2.07378,2.07335,2.07376,17000000.0
2009-09-18 07:51:00,2.07412,2.07423,2.07397,2.07404,15000000.0
2009-09-18 07:52:00,2.07418,2.07449,2.07418,2.07449,29000000.0
2009-09-18 07:53:00,2.07451,2.07451,2.07401,2.07425,13000000.0
2009-09-18 07:54:00,2.07441,2.07441,2.07399,2.07399,23000000.0
2009-09-18 07:55:00,2.07382,2.0739,2.07356,2.0739,27000000.0
2009-09-18 07:56:00,2.07411,2.07411,2.07391,2.07392,18000000.0
2009-09-18 07:57:00,2.07382,2.07396,2.07372,2.07389,20000000.0
2009-09-18 07:58:00,2.07396,2.07411,2.07396,2.07409,13000000.0
2009-09-18 07:59:00,2.07408,2.07408,2.07382,2.07382,23000000.0
2009-09-18 08:00:00,2.07369,2.07388,2.07369,2.07376,31000000.0
2009-09-18 08:01:00,2.07361,2.07375,2.0736,2.07365,13000000.0
2009-09-18 08:02:00,2.07377,2.07377,2.07369,2.07371,12000000.0
2009-09-18 08:03:00,2.07379,2.07412,2.07379,2.07412,20000000.0
2009-09-18 08:04:00,2.07435,2.07438,2.07403,2.07416,30000000.0
2009-09-18 08:05:00,2.07424,2.07432,2.07423,2.07432,9000000.0
2009-09-18 08:06:00,2.07406,2.07407,2.07364,2.07382,21000000.0
2009-09-18 08:07:00,2.07381,2.07393,2.0738,2.07393,15000000.0
2009-09-18 08:08:00,2.07387,2.07387,2.07357,2.07357,25000000.0
2009-09-18 08:09:00,2.07359,2.07359,2.07329,2.07359,23000000.0
2009-09-18 08:10:00,2.07402,2.07426,2.07402,2.07418,27000000.0
2009-09-18 08:11:00,2.07392,2.07392,2.07368,2.07372,18000000.0
2009-09-18 08:12:00,2.07371,2.07379,2.07349,2.07351,22000000.0
2009-09-18 08:13:00,2.0734,2.07342,2.07305,2.07316,18000000.0
2009-09-18 08:14:00,2.07282,2.07312,2.07282,2.07296,33000000.0
2009-09-18 08:15:00,2.07278,2.07286,2.07219,2.07242,21000000.0
2009-09-18 08:16:00,2.07269,2.07272,2.07264,2.07264,21000000.0
2009-09-18 08:17:00,2.07229,2.07234,2.07195,2.07195,19000000.0
2009-09-18 08:18:00,2.07241,2.0725,2.07216,2.07216,17000000.0
2009-09-18 08:19:00,2.07222,2.07243,2.07207,2.07207,16000000.0
2009-09-18 08:20:00,2.0722,2.07241,2.07215,2.07241,13000000.0
2009-09-18 08:21:00,2.07239,2.07256,2.0723,2.07256,18000000.0
2009-09-18 08:22:00,2.07223,2.07226,2.07187,2.07187,26000000.0
2009-09-18 08:23:00,2.06992,2.07144,2.06992,2.0708,16000000.0
2009-09-18 08:24:00,2.07158,2.07161,2.07138,2.07161,28000000.0
2009-09-18 08:25:00,2.07158,2.07169,2.07138,2.07164,49000000.0
2009-09-18 08:26:00,2.07206,2.07238,2.07206,2.07238,14000000.0
2009-09-18 08:27:00,2.07247,2.07247,2.07156,2.07171,31000000.0
2009-09-18 08:28:00,2.07185,2.07199,2.07139,2.07139,28000000.0
2009-09-18 08:29:00,2.07161,2.07202,2.0716,2.07195,32000000.0
2009-09-18 08:30:00,2.07215,2.0728,2.07215,2.0728,28000000.0
2009-09-18 08:31:00,2.07326,2.07326,2.07302,2.07305,40000000.0
2009-09-18 08:32:00,2.07328,2.07328,2.07302,2.07309,51000000.0
2009-09-18 08:33:00,2.07286,2.07286,2.07244,2.07244,48000000.0
2009-09-18 08:34:00,2.07225,2.07225,2.07179,2.07212,49000000.0
2009-09-18 08:35:00,2.07208,2.07255,2.07208,2.07249,39000000.0
2009-09-18 08:36:00,2.07245,2.07247,2.07233,2.07233,12000000.0
2009-09-18 08:37:00,2.07217,2.07219,2.07194,2.072,25000000.0
2009-09-18 08:38:00,2.07177,2.0718,2.07167,2.07167,21000000.0
2009-09-18 08:39:00,2.07158,2.07163,2.07137,2.07161,23000000.0
2009-09-18 08:40:00,2.07161,2.07166,2.07136,2.07136,36000000.0
2009-09-18 08:41:00,2.07202,2.07219,2.07201,2.07219,30000000.0
2009-09-18 08:42:00,2.07242,2.07262,2.07232,2.07256,17000000.0
2009-09-18 08:43:00,2.07241,2.07241,2.07202,2.07202,23000000.0
2009-09-18 08:44:00,2.07243,2.07275,2.07231,2.07275,17000000.0
2009-09-18 08:45:00,2.07271,2.07297,2.07271,2.07295,37000000.0
2009-09-18 08:46:00,2.07257,2.07257,2.0722,2.0724,23000000.0
2009-09-18 08:47:00,2.07226,2.07226,2.0715,2.0715,25000000.0
2009-09-18 08:48:00,2.07162,2.07205,2.0716,2.07185,36000000.0
2009-09-18 08:49:00,2.07191,2.07225,2.07181,2.07216,27000000.0
2009-09-18 08:50:00,2.07235,2.07275,2.07233,2.07241,56000000.0
2009-09-18 08:51:00,2.07254,2.07254,2.07231,2.07231,32000000.0
2009-09-18 08:52:00,2.07234,2.07271,2.07234,2.07252,39000000.0
2009-09-18 08:53:00,2.07255,2.07282,2.07244,2.07282,63000000.0
2009-09-18 08:54:00,2.0729,2.0729,2.07264,2.07264,42000000.0
2009-09-18 08:55:00,2.07242,2.07242,2.0716,2.07161,55000000.0
2009-09-18 08:56:00,2.07188,2.07257,2.07188,2.07257,21000000.0
2009-09-18 08:57:00,2.07255,2.07255,2.07233,2.07247,23000000.0
2009-09-18 08:58:00,2.07238,2.07256,2.07232,2.07255,18000000.0
2009-09-18 08:59:00,2.07271,2.07275,2.07189,2.07189,12000000.0
2009-09-18 09:00:00,2.0714,2.07186,2.0714,2.07174,26000000.0
2009-09-18 09:01:00,2.07154,2.07161,2.07147,2.07161,19000000.0
2009-09-18 09:02:00,2.07156,2.07183,2.07152,2.07183,15000000.0
2009-09-18 09:03:00,2.07151,2.07182,2.07151,2.07177,16000000.0
2009-09-18 09:04:00,2.07148,2.0718,2.07147,2.07175,22000000.0
2009-09-18 09:05:00,2.07202,2.0724,2.07202,2.0724,11000000.0
2009-09-18 09:06:00,2.07245,2.07252,2.0722,2.07222,31000000.0
2009-09-18 09:07:00,2.07228,2.07279,2.07228,2.07262,33000000.0
2009-09-18 09:08:00,2.0728,2.07284,2.07277,2.0728,17000000.0
2009-09-18 09:09:00,2.07254,2.07254,2.07227,2.07227,37000000.0
2009-09-18 09:10:00,2.07223,2.07223,2.07169,2.0717,31000000.0
2009-09-18 09:11:00,2.07197,2.07197,2.07177,2.07189,26000000.0
2009-09-18 09:12:00,2.07186,2.07186,2.07166,2.07172,41000000.0
2009-09-18 09:13:00,2.07155,2.07155,2.07105,2.07105,61000000.0
2009-09-18 09:14:00,2.0714,2.0714,2.07105,2.07105,57000000.0
2009-09-18 09:15:00,2.07099,2.07118,2.07079,2.07079,33000000.0
2009-09-18 09:16:00,2.0713,2.07176,2.0713,2.07176,39000000.0
2009-09-18 09:17:00,2.0717,2.07195,2.0717,2.07192,40000000.0
2009-09-18 09:18:00,2.07189,2.07197,2.07172,2.07174,68000000.0
2009-09-18 09:19:00,2.07148,2.07168,2.07136,2.07149,52000000.0
2009-09-18 09:20:00,2.07116,2.0713,2.07101,2.07101,37000000.0
2009-09-18 09:21:00,2.07118,2.07126,2.07072,2.07072,61000000.0
2009-09-18 09:22:00,2.07069,2.07082,2.07062,2.07082,63000000.0
2009-09-18 09:23:00,2.07085,2.0709,2.07066,2.07089,65000000.0
2009-09-18 09:24:00,2.07081,2.07101,2.07049,2.07101,47000000.0
2009-09-18 09:25:00,2.07108,2.07115,2.07079,2.07095,32000000.0
2009-09-18 09:26:00,2.07093,2.07095,2.07075,2.07075,29000000.0
2009-09-18 09:27:00,2.07072,2.07089,2.07066,2.07089,55000000.0
2009-09-18 09:28:00,2.07135,2.07163,2.07129,2.07163,46000000.0
2009-09-18 09:29:00,2.07156,2.07161,2.07143,2.07151,32000000.0
2009-09-18 09:30:00,2.07127,2.07127,2.07048,2.07048,24000000.0
2009-09-18 09:31:00,2.07054,2.07067,2.07045,2.07067,18000000.0
2009-09-18 09:32:00,2.07086,2.0709,2.07061,2.07064,35000000.0
2009-09-18 09:33:00,2.0707,2.07094,2.0707,2.07088,43000000.0
2009-09-18 09:34:00,2.07108,2.07108,2.07092,2.07105,31000000.0
2009-09-18 09:35:00,2.07093,2.07093,2.07046,2.0708,47000000.0
2009-09-18 09:36:00,2.07111,2.07156,2.07111,2.07133,34000000.0
2009-09-18 09:37:00,2.07142,2.07152,2.07136,2.07152,49000000.0
2009-09-18 09:38:00,2.07159,2.07174,2.07158,2.0717,37000000.0
2009-09-18 09:39:00,2.07174,2.07186,2.07171,2.07186,61000000.0
2009-09-18 09:40:00,2.07177,2.07215,2.07168,2.07213,46000000.0
2009-09-18 09:41:00,2.07227,2.07241,2.07217,2.07241,33000000.0
2009-09-18 09:42:00,2.07224,2.07229,2.07205,2.0722,60000000.0
2009-09-18 09:43:00,2.07239,2.07303,2.07236,2.07303,66000000.0
2009-09-18 09:44:00,2.07307,2.07308,2.07287,2.07306,21000000.0
2009-09-18 09:45:00,2.07325,2.0737,2.07325,2.07351,22000000.0
2009-09-18 09:46:00,2.073,2.073,2.07269,2.07269,30000000.0
2009-09-18 09:47:00,2.07263,2.07263,2.07255,2.07259,24000000.0
2009-09-18 09:48:00,2.07239,2.07255,2.07239,2.07244,34000000.0
2009-09-18 09:49:00,2.07256,2.07288,2.07256,2.07273,26000000.0
2009-09-18 09:50:00,2.07254,2.0727,2.07254,2.07266,34000000.0
2009-09-18 09:51:00,2.07264,2.07269,2.07259,2.07267,56000000.0
2009-09-18 09:52:00,2.0725,2.0725,2.07148,2.07148,38000000.0
2009-09-18 09:53:00,2.07128,2.07129,2.07107,2.07107,32000000.0
2009-09-18 09:54:00,2.07122,2.07144,2.07122,2.07144,36000000.0
2009-09-18 09:55:00,2.07208,2.07238,2.07174,2.07174,38000000.0
2009-09-18 09:56:00,2.07127,2.07147,2.07127,2.07147,38000000.0
2009-09-18 09:57:00,2.07161,2.07161,2.07139,2.07139,30000000.0
2009-09-18 09:58:00,2.07145,2.072,2.07145,2.07151,52000000.0
2009-09-18 09:59:00,2.0717,2.07207,2.0717,2.07181,32000000.0
2009-09-18 10:00:00,2.07157,2.07159,2.07123,2.07159,39000000.0
2009-09-18 10:01:00,2.07159,2.07159,2.07112,2.07113,44000000.0
2009-09-18 10:02:00,2.07132,2.07132,2.07113,2.07125,34000000.0
2009-09-18 10:03:00,2.07112,2.07112,2.07065,2.0709,47000000.0
2009-09-18 10:04:00,2.07106,2.0711,2.07101,2.07106,32000000.0
2009-09-18 10:05:00,2.07105,2.07117,2.07103,2.07117,32000000.0
2009-09-18 10:06:00,2.07119,2.07119,2.07047,2.07047,42000000.0
2009-09-18 10:07:00,2.07027,2.07069,2.07022,2.07069,51000000.0
2009-09-18 10:08:00,2.07064,2.07071,2.07044,2.07044,54000000.0
2009-09-18 10:09:00,2.07039,2.07041,2.07016,2.07038,53000000.0
2009-09-18 10:10:00,2.06997,2.07019,2.06997,2.07019,72000000.0
2009-09-18 10:11:00,2.0702,2.0702,2.06988,2.06999,61000000.0
2009-09-18 10:12:00,2.0697,2.06982,2.06956,2.06966,65000000.0
2009-09-18 10:13:00,2.06975,2.06997,2.06975,2.06982,56000000.0
2009-09-18 10:14:00,2.06965,2.06978,2.0694,2.0694,49000000.0
2009-09-18 10:15:00,2.06922,2.06922,2.06884,2.06884,46000000.0
2009-09-18 10:16:00,2.06887,2.06945,2.06887,2.06908,33000000.0
2009-09-18 10:17:00,2.06873,2.06873,2.06852,2.06852,37000000.0
2009-09-18 10:18:00,2.06869,2.06895,2.06863,2.06895,50000000.0
2009-09-18 10:19:00,2.06884,2.06911,2.06884,2.06885,59000000.0
2009-09-18 10:20:00,2.06937,2.06967,2.06937,2.06942,41000000.0
2009-09-18 10:21:00,2.06931,2.06935,2.06918,2.06929,44000000.0
2009-09-18 10:22:00,2.06941,2.06941,2.06924,2.06935,47000000.0
2009-09-18 10:23:00,2.06913,2.06922,2.06887,2.06921,58000000.0
2009-09-18 10:24:00,2.06933,2.06978,2.06933,2.06962,43000000.0
2009-09-18 10:25:00,2.06954,2.06999,2.06954,2.06999,60000000.0
2009-09-18 10:26:00,2.07002,2.07002,2.0698,2.0698,64000000.0
2009-09-18 10:27:00,2.06984,2.06991,2.0698,2.06988,54000000.0
2009-09-18 10:28:00,2.06999,2.07013,2.06988,2.07,62000000.0
2009-09-18 10:29:00,2.07004,2.07007,2.06992,2.06994,61000000.0
2009-09-18 10:30:00,2.0699,2.07003,2.06951,2.07003,36000000.0
2009-09-18 10:31:00,2.06974,2.06976,2.06955,2.06968,39000000.0
2009-09-18 10:32:00,2.06982,2.06997,2.0697,2.06997,44000000.0
2009-09-18 10:33:00,2.06986,2.07003,2.06986,2.06998,18000000.0
2009-09-18 10:34:00,2.07011,2.07033,2.07005,2.07016,20000000.0
2009-09-18 10:35:00,2.06995,2.07013,2.06995,2.06997,23000000.0
2009-09-18 10:36:00,2.06974,2.06975,2.06959,2.06975,32000000.0
2009-09-18 10:37:00,2.06988,2.07005,2.06963,2.06972,30000000.0
2009-09-18 10:38:00,2.06981,2.07,2.06981,2.07,26000000.0
2009-09-18 10:39:00,2.06989,2.06989,2.06942,2.06951,29000000.0
2009-09-18 10:40:00,2.06958,2.06972,2.06926,2.06928,19000000.0
2009-09-18 10:41:00,2.06946,2.06952,2.06936,2.06936,29000000.0
2009-09-18 10:42:00,2.0694,2.06948,2.0694,2.06943,38000000.0
2009-09-18 10:43:00,2.06937,2.06937,2.06902,2.06902,27000000.0
2009-09-18 10:44:00,2.06897,2.06902,2.06881,2.06897,26000000.0
2009-09-18 10:45:00,2.06878,2.06878,2.06844,2.06844,27000000.0
2009-09-18 10:46:00,2.06813,2.06822,2.06721,2.06721,35000000.0
2009-09-18 10:47:00,2.06687,2.0681,2.06687,2.0681,23000000.0
2009-09-18 10:48:00,2.06847,2.06847,2.06794,2.0681,44000000.0
2009-09-18 10:49:00,2.068,2.068,2.06729,2.06729,36000000.0
2009-09-18 10:50:00,2.06711,2.06724,2.06681,2.06714,47000000.0
2009-09-18 10:51:00,2.06697,2.06697,2.06676,2.06686,45000000.0
2009-09-18 10:52:00,2.06667,2.06674,2.06603,2.06605,33000000.0
2009-09-18 10:53:00,2.06668,2.06678,2.06642,2.06675,46000000.0
2009-09-18 10:54:00,2.06681,2.06718,2.06681,2.06718,35000000.0
2009-09-18 10:55:00,2.06747,2.06765,2.06745,2.0676,37000000.0
2009-09-18 10:56:00,2.06757,2.06776,2.06751,2.06765,33000000.0
2009-09-18 10:57:00,2.06746,2.06773,2.06746,2.06747,33000000.0
2009-09-18 10:58:00,2.06768,2.06787,2.06762,2.06774,26000000.0
2009-09-18 10:59:00,2.06756,2.06756,2.0674,2.0675,47000000.0
2009-09-18 11:00:00,2.06757,2.06757,2.06718,2.06718,39000000.0
2009-09-18 11:01:00,2.06714,2.06768,2.06714,2.06761,45000000.0
2009-09-18 11:02:00,2.06777,2.0678,2.06752,2.06752,17000000.0
2009-09-18 11:03:00,2.06751,2.06808,2.06751,2.06787,37000000.0
2009-09-18 11:04:00,2.06783,2.06794,2.06767,2.0679,40000000.0
2009-09-18 11:05:00,2.06817,2.06817,2.06808,2.06809,18000000.0
2009-09-18 11:06:00,2.06821,2.06831,2.0682,2.0682,19000000.0
2009-09-18 11:07:00,2.06817,2.06817,2.06806,2.06812,30000000.0
2009-09-18 11:08:00,2.06783,2.06812,2.06782,2.06812,30000000.0
2009-09-18 11:09:00,2.06811,2.06811,2.06756,2.06756,45000000.0
2009-09-18 11:10:00,2.06779,2.06779,2.06744,2.06751,35000000.0
2009-09-18 11:11:00,2.06763,2.06835,2.06763,2.06835,46000000.0
2009-09-18 11:12:00,2.06814,2.06832,2.06799,2.06799,55000000.0
2009-09-18 11:13:00,2.06808,2.06825,2.06791,2.06814,59000000.0
2009-09-18 11:14:00,2.06784,2.06784,2.06728,2.06728,41000000.0
2009-09-18 11:15:00,2.06701,2.06706,2.06686,2.06702,34000000.0
2009-09-18 11:16:00,2.06716,2.06729,2.06702,2.06713,20000000.0
2009-09-18 11:17:00,2.06732,2.06732,2.06686,2.06724,57000000.0
2009-09-18 11:18:00,2.06716,2.06716,2.06686,2.06699,44000000.0
2009-09-18 11:19:00,2.06721,2.06724,2.06698,2.06724,63000000.0
2009-09-18 11:20:00,2.06743,2.0676,2.0674,2.06759,43000000.0
2009-09-18 11:21:00,2.06757,2.06757,2.06734,2.06748,34000000.0
2009-09-18 11:22:00,2.06761,2.06769,2.06749,2.06769,56000000.0
2009-09-18 11:23:00,2.06779,2.06792,2.06758,2.06792,43000000.0
2009-09-18 11:24:00,2.06765,2.0678,2.06757,2.06768,53000000.0
2009-09-18 11:25:00,2.06781,2.0679,2.06747,2.06758,29000000.0
2009-09-18 11:26:00,2.06742,2.06763,2.06736,2.06738,41000000.0
2009-09-18 11:27:00,2.06735,2.06775,2.06735,2.06753,34000000.0
2009-09-18 11:28:00,2.06812,2.06878,2.06812,2.06874,36000000.0
2009-09-18 11:29:00,2.06889,2.06889,2.06863,2.06866,43000000.0
2009-09-18 11:30:00,2.06876,2.06898,2.06868,2.06889,24000000.0
2009-09-18 11:31:00,2.06859,2.06863,2.06837,2.06837,34000000.0
2009-09-18 11:32:00,2.06828,2.06828,2.06757,2.06775,46000000.0
2009-09-18 11:33:00,2.06789,2.06789,2.06708,2.06713,41000000.0
2009-09-18 11:34:00,2.06717,2.06735,2.06697,2.06697,28000000.0
2009-09-18 11:35:00,2.06656,2.0666,2.06605,2.06623,44000000.0
2009-09-18 11:36:00,2.06622,2.06643,2.06601,2.06643,48000000.0
2009-09-18 11:37:00,2.06646,2.06661,2.06624,2.06624,50000000.0
2009-09-18 11:38:00,2.06617,2.06634,2.06604,2.0663,37000000.0
2009-09-18 11:39:00,2.06636,2.06671,2.06634,2.06634,52000000.0
2009-09-18 11:40:00,2.06619,2.0665,2.06619,2.06648,27000000.0
2009-09-18 11:41:00,2.06629,2.06656,2.06629,2.06639,49000000.0
2009-09-18 11:42:00,2.06633,2.06656,2.06633,2.06635,22000000.0
2009-09-18 11:43:00,2.06639,2.06671,2.06635,2.06649,45000000.0
2009-09-18 11:44:00,2.0666,2.06702,2.0666,2.06702,42000000.0
2009-09-18 11:45:00,2.06713,2.06766,2.06713,2.06766,41000000.0
2009-09-18 11:46:00,2.06776,2.06776,2.06726,2.06726,38000000.0
2009-09-18 11:47:00,2.06737,2.06777,2.06737,2.06777,22000000.0
2009-09-18 11:48:00,2.06786,2.06788,2.06775,2.06775,27000000.0
2009-09-18 11:49:00,2.0677,2.06806,2.0677,2.06806,41000000.0
2009-09-18 11:50:00,2.06772,2.06772,2.06734,2.06735,44000000.0
2009-09-18 11:51:00,2.0673,2.0676,2.0673,2.06733,37000000.0
2009-09-18 11:52:00,2.06739,2.06752,2.06736,2.06747,37000000.0
2009-09-18 11:53:00,2.06745,2.06746,2.06725,2.06725,33000000.0
2009-09-18 11:54:00,2.0676,2.0679,2.0676,2.0679,37000000.0
2009-09-18 11:55:00,2.06794,2.06794,2.06771,2.06774,38000000.0
2009-09-18 11:56:00,2.06771,2.06793,2.06737,2.06737,51000000.0
2009-09-18 11:57:00,2.06726,2.06733,2.06711,2.06733,29000000.0
2009-09-18 11:58:00,2.06744,2.06799,2.06744,2.06764,31000000.0
2009-09-18 11:59:00,2.06799,2.06802,2.06782,2.06784,51000000.0
2009-09-18 12:00:00,2.06784,2.06784,2.06768,2.06774,23000000.0
2009-09-18 12:01:00,2.06747,2.06774,2.06747,2.0677,24000000.0
2009-09-18 12:02:00,2.06775,2.06787,2.06773,2.06783,34000000.0
2009-09-18 12:03:00,2.06754,2.06774,2.06754,2.06766,36000000.0
2009-09-18 12:04:00,2.06781,2.06788,2.06779,2.0678,33000000.0
2009-09-18 12:05:00,2.06793,2.06806,2.06793,2.06803,26000000.0
2009-09-18 12:06:00,2.06808,2.06808,2.06797,2.06803,15000000.0
2009-09-18 12:07:00,2.06807,2.06807,2.06781,2.06782,23000000.0
2009-09-18 12:08:00,2.06772,2.06786,2.06681,2.06736,37000000.0
2009-09-18 12:09:00,2.06798,2.06798,2.06785,2.06796,11000000.0
2009-09-18 12:10:00,2.068,2.06808,2.06792,2.06807,25000000.0
2009-09-18 12:11:00,2.06804,2.06811,2.06803,2.06803,33000000.0
2009-09-18 12:12:00,2.06801,2.06801,2.06793,2.06798,31000000.0
2009-09-18 12:13:00,2.06815,2.06815,2.06805,2.06805,24000000.0
2009-09-18 12:14:00,2.06789,2.06789,2.06775,2.0678,36000000.0
2009-09-18 12:15:00,2.0679,2.06813,2.0679,2.06794,29000000.0
2009-09-18 12:16:00,2.06809,2.06831,2.06809,2.06831,30000000.0
2009-09-18 12:17:00,2.06839,2.06862,2.06826,2.06826,41000000.0
2009-09-18 12:18:00,2.06835,2.0687,2.0683,2.0685,43000000.0
2009-09-18 12:19:00,2.06874,2.06874,2.06851,2.06851,37000000.0
2009-09-18 12:20:00,2.06863,2.06863,2.06776,2.06815,40000000.0
2009-09-18 12:21:00,2.06829,2.06835,2.06815,2.06826,61000000.0
2009-09-18 12:22:00,2.06824,2.06833,2.06809,2.06818,24000000.0
2009-09-18 12:23:00,2.06786,2.06794,2.06768,2.0679,23000000.0
2009-09-18 12:24:00,2.06797,2.06814,2.06781,2.06811,30000000.0
2009-09-18 12:25:00,2.06811,2.06835,2.06809,2.06835,22000000.0
2009-09-18 12:26:00,2.06847,2.06895,2.06847,2.06869,32000000.0
2009-09-18 12:27:00,2.06889,2.06932,2.06889,2.06932,25000000.0
2009-09-18 12:28:00,2.06931,2.06931,2.0691,2.06919,58000000.0
2009-09-18 12:29:00,2.06934,2.07027,2.06768,2.06768,71000000.0
2009-09-18 12:30:00,2.06763,2.07017,2.06763,2.06942,47000000.0
2009-09-18 12:31:00,2.06923,2.06937,2.06919,2.06925,55000000.0
2009-09-18 12:32:00,2.06922,2.06922,2.0688,2.0688,32000000.0
2009-09-18 12:33:00,2.06905,2.06937,2.06905,2.06921,40000000.0
2009-09-18 12:34:00,2.06926,2.06962,2.06906,2.06906,14000000.0
2009-09-18 12:35:00,2.06905,2.06925,2.06905,2.06925,20000000.0
2009-09-18 12:36:00,2.06923,2.06935,2.06923,2.06923,36000000.0
2009-09-18 12:37:00,2.0691,2.0691,2.06888,2.06888,22000000.0
2009-09-18 12:38:00,2.0689,2.06904,2.06887,2.06888,12000000.0
2009-09-18 12:39:00,2.06874,2.06874,2.06834,2.06836,20000000.0
2009-09-18 12:40:00,2.06832,2.06832,2.06789,2.06789,16000000.0
2009-09-18 12:41:00,2.0678,2.06805,2.0678,2.06805,10000000.0
2009-09-18 12:42:00,2.06816,2.06816,2.0674,2.06798,26000000.0
2009-09-18 12:43:00,2.06812,2.06812,2.06806,2.06806,9000000.0
2009-09-18 12:44:00,2.0683,2.0683,2.06812,2.06816,21000000.0
2009-09-18 12:45:00,2.06812,2.06812,2.06807,2.06811,30000000.0
2009-09-18 12:46:00,2.06779,2.06804,2.06735,2.06799,41000000.0
2009-09-18 12:47:00,2.06808,2.06813,2.06801,2.06813,26000000.0
2009-09-18 12:48:00,2.06808,2.0681,2.06796,2.06798,27000000.0
2009-09-18 12:49:00,2.06804,2.06818,2.06797,2.06818,36000000.0
2009-09-18 12:50:00,2.06818,2.06827,2.06806,2.06818,34000000.0
2009-09-18 12:51:00,2.06779,2.06788,2.0677,2.0677,25000000.0
2009-09-18 12:52:00,2.06794,2.06828,2.06794,2.06828,26000000.0
2009-09-18 12:53:00,2.06859,2.06878,2.06855,2.06872,16000000.0
2009-09-18 12:54:00,2.06866,2.06877,2.06847,2.06861,28000000.0
2009-09-18 12:55:00,2.06881,2.0691,2.06873,2.06907,29000000.0
2009-09-18 12:56:00,2.06936,2.06953,2.06936,2.06953,30000000.0
2009-09-18 12:57:00,2.06936,2.06945,2.06903,2.06935,26000000.0
2009-09-18 12:58:00,2.06867,2.06905,2.06844,2.06905,14000000.0
2009-09-18 12:59:00,2.06939,2.06939,2.06924,2.06933,32000000.0
2009-09-18 13:00:00,2.06917,2.0694,2.06916,2.06918,20000000.0
2009-09-18 13:01:00,2.0694,2.0694,2.06901,2.06917,31000000.0
2009-09-18 13:02:00,2.06921,2.06941,2.06919,2.06934,12000000.0
2009-09-18 13:03:00,2.06943,2.06958,2.06941,2.06953,21000000.0
2009-09-18 13:04:00,2.06983,2.06983,2.06931,2.06931,7000000.0
2009-09-18 13:05:00,2.06923,2.0694,2.06918,2.06923,17000000.0
2009-09-18 13:06:00,2.06911,2.06911,2.069,2.06902,22000000.0
2009-09-18 13:07:00,2.06897,2.06905,2.06897,2.06899,17000000.0
2009-09-18 13:08:00,2.06893,2.069,2.06884,2.06891,37000000.0
2009-09-18 13:09:00,2.06885,2.06921,2.06885,2.06896,33000000.0
2009-09-18 13:10:00,2.06892,2.06892,2.06866,2.06879,32000000.0
2009-09-18 13:11:00,2.06876,2.06876,2.06868,2.06872,21000000.0
2009-09-18 13:12:00,2.06861,2.06883,2.06861,2.06882,7000000.0
2009-09-18 13:13:00,2.06893,2.06903,2.06885,2.06885,11000000.0
2009-09-18 13:14:00,2.06879,2.06896,2.06865,2.06885,33000000.0
2009-09-18 13:15:00,2.06888,2.06897,2.06873,2.06881,25000000.0
2009-09-18 13:16:00,2.06874,2.06878,2.06854,2.06878,20000000.0
2009-09-18 13:17:00,2.06881,2.0693,2.06881,2.0693,19000000.0
2009-09-18 13:18:00,2.06919,2.06919,2.06876,2.06876,41000000.0
2009-09-18 13:19:00,2.06868,2.06898,2.06868,2.06898,36000000.0
2009-09-18 13:20:00,2.06937,2.06944,2.06936,2.06942,36000000.0
2009-09-18 13:21:00,2.06929,2.06929,2.06899,2.06899,54000000.0
2009-09-18 13:22:00,2.06864,2.06864,2.06854,2.06854,41000000.0
2009-09-18 13:23:00,2.06858,2.06861,2.06846,2.06861,11000000.0
2009-09-18 13:24:00,2.06873,2.06883,2.06873,2.06878,23000000.0
2009-09-18 13:25:00,2.06913,2.06933,2.06913,2.0693,25000000.0
2009-09-18 13:26:00,2.06932,2.0696,2.0693,2.0696,20000000.0
2009-09-18 13:27:00,2.06935,2.06972,2.06935,2.06972,32000000.0
2009-09-18 13:28:00,2.06969,2.07001,2.06969,2.06986,26000000.0
2009-09-18 13:29:00,2.07015,2.07015,2.06973,2.06994,25000000.0
2009-09-18 13:30:00,2.06985,2.06985,2.06951,2.06975,16000000.0
2009-09-18 13:31:00,2.07018,2.07022,2.06996,2.06999,21000000.0
2009-09-18 13:32:00,2.06995,2.07058,2.06995,2.07058,28000000.0
2009-09-18 13:33:00,2.0709,2.0709,2.07037,2.07037,18000000.0
2009-09-18 13:34:00,2.07024,2.07024,2.06987,2.07007,35000000.0
2009-09-18 13:35:00,2.06984,2.06984,2.0695,2.0695,10000000.0
2009-09-18 13:36:00,2.06932,2.06938,2.06911,2.06916,40000000.0
2009-09-18 13:37:00,2.06916,2.06939,2.06911,2.06938,22000000.0
2009-09-18 13:38:00,2.06932,2.06959,2.06931,2.06942,39000000.0
2009-09-18 13:39:00,2.06921,2.06921,2.06877,2.06883,32000000.0
2009-09-18 13:40:00,2.06867,2.06895,2.06867,2.06895,35000000.0
2009-09-18 13:41:00,2.06874,2.06886,2.0687,2.0687,27000000.0
2009-09-18 13:42:00,2.06831,2.06831,2.06821,2.06821,32000000.0
2009-09-18 13:43:00,2.06813,2.06837,2.06807,2.06809,26000000.0
2009-09-18 13:44:00,2.06809,2.06835,2.06801,2.06831,25000000.0
2009-09-18 13:45:00,2.06814,2.06829,2.06809,2.06829,21000000.0
2009-09-18 13:46:00,2.06816,2.06816,2.06791,2.06797,13000000.0
2009-09-18 13:47:00,2.06789,2.06795,2.06775,2.06777,22000000.0
2009-09-18 13:48:00,2.06752,2.06752,2.06726,2.06742,21000000.0
2009-09-18 13:49:00,2.06746,2.06746,2.06728,2.06745,24000000.0
2009-09-18 13:50:00,2.06759,2.06763,2.06748,2.06763,27000000.0
2009-09-18 13:51:00,2.06788,2.06849,2.06761,2.06849,27000000.0
2009-09-18 13:52:00,2.06848,2.06857,2.0684,2.06857,31000000.0
2009-09-18 13:53:00,2.06862,2.0688,2.06859,2.0688,31000000.0
2009-09-18 13:54:00,2.06879,2.0688,2.06874,2.06876,28000000.0
2009-09-18 13:55:00,2.06864,2.06867,2.0685,2.0685,33000000.0
2009-09-18 13:56:00,2.0685,2.06891,2.0685,2.06879,23000000.0
2009-09-18 13:57:00,2.06909,2.06919,2.06904,2.06907,19000000.0
2009-09-18 13:58:00,2.06949,2.06954,2.06948,2.06949,30000000.0
2009-09-18 13:59:00,2.06953,2.0697,2.06953,2.06968,39000000.0
2009-09-18 14:00:00,2.06973,2.06973,2.06964,2.06965,30000000.0
2009-09-18 14:01:00,2.06968,2.06976,2.06962,2.06973,16000000.0
2009-09-18 14:02:00,2.06991,2.07013,2.06984,2.07013,34000000.0
2009-09-18 14:03:00,2.07033,2.07037,2.07021,2.07036,24000000.0
2009-09-18 14:04:00,2.07047,2.07078,2.07047,2.07078,20000000.0
2009-09-18 14:05:00,2.0709,2.0709,2.07065,2.07066,31000000.0
2009-09-18 14:06:00,2.07065,2.07074,2.07059,2.07063,28000000.0
2009-09-18 14:07:00,2.07071,2.07071,2.07047,2.07063,32000000.0
2009-09-18 14:08:00,2.07063,2.07075,2.07063,2.07068,22000000.0
2009-09-18 14:09:00,2.07065,2.07065,2.07023,2.07023,15000000.0
2009-09-18 14:10:00,2.07019,2.0704,2.06983,2.06983,24000000.0
2009-09-18 14:11:00,2.06993,2.06993,2.06971,2.06993,22000000.0
2009-09-18 14:12:00,2.06994,2.07001,2.06986,2.07001,17000000.0
2009-09-18 14:13:00,2.06989,2.07017,2.06989,2.07,19000000.0
2009-09-18 14:14:00,2.07006,2.07006,2.06985,2.06985,22000000.0
2009-09-18 14:15:00,2.0702,2.07068,2.0702,2.07068,26000000.0
2009-09-18 14:16:00,2.07071,2.07086,2.07062,2.07066,10000000.0
2009-09-18 14:17:00,2.07083,2.07083,2.07067,2.07067,8000000.0
2009-09-18 14:18:00,2.07069,2.07073,2.07047,2.07047,13000000.0
2009-09-18 14:19:00,2.07042,2.07061,2.07036,2.07054,29000000.0
2009-09-18 14:20:00,2.07073,2.07083,2.07069,2.07075,15000000.0
2009-09-18 14:21:00,2.07072,2.07082,2.07051,2.07051,18000000.0
2009-09-18 14:22:00,2.07067,2.07067,2.07039,2.07039,10000000.0
2009-09-18 14:23:00,2.07058,2.07058,2.06979,2.06979,24000000.0
2009-09-18 14:24:00,2.06969,2.06973,2.06952,2.06952,17000000.0
2009-09-18 14:25:00,2.06951,2.06986,2.06945,2.06986,31000000.0
2009-09-18 14:26:00,2.06982,2.07018,2.06982,2.07018,14000000.0
2009-09-18 14:27:00,2.07033,2.07033,2.07015,2.07026,14000000.0
2009-09-18 14:28:00,2.07008,2.07008,2.06891,2.06891,9000000.0
2009-09-18 14:29:00,2.06894,2.06899,2.06879,2.06892,7000000.0
2009-09-18 14:30:00,2.06892,2.069,2.06888,2.06889,17000000.0
2009-09-18 14:31:00,2.06892,2.06892,2.06859,2.06859,21000000.0
2009-09-18 14:32:00,2.06848,2.06861,2.06844,2.06846,8000000.0
2009-09-18 14:33:00,2.06853,2.06861,2.06848,2.06857,10000000.0
2009-09-18 14:34:00,2.0685,2.06889,2.0685,2.06889,5000000.0
2009-09-18 14:35:00,2.06915,2.06918,2.06912,2.06912,7000000.0
2009-09-18 14:36:00,2.06907,2.06923,2.06891,2.06923,8000000.0
2009-09-18 14:37:00,2.06921,2.06935,2.06907,2.06927,11000000.0
2009-09-18 14:38:00,2.06969,2.06978,2.06961,2.06978,7000000.0
2009-09-18 14:39:00,2.06983,2.06983,2.06947,2.06952,8000000.0
2009-09-18 14:40:00,2.06948,2.06948,2.06909,2.06909,5000000.0
2009-09-18 14:41:00,2.06899,2.06908,2.06881,2.06886,10000000.0
2009-09-18 14:42:00,2.06884,2.06892,2.06872,2.06872,9000000.0
2009-09-18 14:43:00,2.06846,2.0685,2.06817,2.06817,8000000.0
2009-09-18 14:44:00,2.06785,2.06806,2.06785,2.06806,8000000.0
2009-09-18 14:45:00,2.06792,2.0681,2.06787,2.06788,6000000.0
2009-09-18 14:46:00,2.06799,2.0685,2.06799,2.06848,9000000.0
2009-09-18 14:47:00,2.0686,2.06863,2.06818,2.06858,8000000.0
2009-09-18 14:48:00,2.06875,2.06875,2.06828,2.06845,8000000.0
2009-09-18 14:49:00,2.0678,2.06784,2.06702,2.06702,9000000.0
2009-09-18 14:50:00,2.06672,2.06701,2.06672,2.06698,7000000.0
2009-09-18 14:51:00,2.06689,2.06695,2.06655,2.06655,10000000.0
2009-09-18 14:52:00,2.06679,2.06685,2.06666,2.06674,7000000.0
2009-09-18 14:53:00,2.06672,2.06688,2.06662,2.06688,7000000.0
2009-09-18 14:54:00,2.06673,2.06691,2.06662,2.06691,8000000.0
2009-09-18 14:55:00,2.06728,2.06731,2.06722,2.06722,7000000.0
2009-09-18 14:56:00,2.0669,2.0669,2.0666,2.06664,8000000.0
2009-09-18 14:57:00,2.06683,2.06685,2.06663,2.06685,7000000.0
2009-09-18 14:58:00,2.06702,2.06757,2.06694,2.06757,8000000.0
2009-09-18 14:59:00,2.06751,2.06751,2.06719,2.06728,8000000.0
2009-09-18 15:00:00,2.0675,2.0676,2.06736,2.0676,7000000.0
2009-09-18 15:01:00,2.06772,2.06772,2.06733,2.06753,8000000.0
2009-09-18 15:02:00,2.0675,2.06775,2.0675,2.06767,7000000.0
2009-09-18 15:03:00,2.06761,2.06778,2.06756,2.06778,7000000.0
2009-09-18 15:04:00,2.068,2.068,2.06758,2.06758,8000000.0
2009-09-18 15:05:00,2.06738,2.06742,2.06714,2.06714,7000000.0
2009-09-18 15:06:00,2.0667,2.06685,2.0667,2.06685,8000000.0
2009-09-18 15:07:00,2.06694,2.06694,2.06654,2.06681,11000000.0
2009-09-18 15:08:00,2.06703,2.06747,2.06703,2.06747,8000000.0
2009-09-18 15:09:00,2.06747,2.06765,2.06736,2.06736,7000000.0
2009-09-18 15:10:00,2.06691,2.067,2.06683,2.06683,7000000.0
2009-09-18 15:11:00,2.06646,2.0667,2.06646,2.0667,11000000.0
2009-09-18 15:12:00,2.0669,2.06702,2.06667,2.06671,10000000.0
2009-09-18 15:13:00,2.0663,2.0663,2.06599,2.06615,9000000.0
2009-09-18 15:14:00,2.06617,2.06617,2.06557,2.06557,5000000.0
2009-09-18 15:15:00,2.0663,2.0663,2.06587,2.06597,8000000.0
2009-09-18 15:16:00,2.06585,2.06642,2.06585,2.06642,9000000.0
2009-09-18 15:17:00,2.06647,2.06649,2.06645,2.06648,5000000.0
2009-09-18 15:18:00,2.06658,2.06696,2.0665,2.06696,8000000.0
2009-09-18 15:19:00,2.06695,2.06707,2.06685,2.06701,7000000.0
2009-09-18 15:20:00,2.06717,2.06725,2.06666,2.06666,9000000.0
2009-09-18 15:21:00,2.06637,2.06662,2.06622,2.06642,8000000.0
2009-09-18 15:22:00,2.06651,2.06651,2.06631,2.06631,9000000.0
2009-09-18 15:23:00,2.06634,2.06645,2.06632,2.06644,8000000.0
2009-09-18 15:24:00,2.06659,2.06669,2.06644,2.06644,8000000.0
2009-09-18 15:25:00,2.06656,2.06673,2.06656,2.0666,7000000.0
2009-09-18 15:26:00,2.06662,2.06668,2.06631,2.06631,7000000.0
2009-09-18 15:27:00,2.06626,2.06688,2.06626,2.06683,7000000.0
2009-09-18 15:28:00,2.06722,2.06724,2.06706,2.0672,11000000.0
2009-09-18 15:29:00,2.06776,2.06858,2.06776,2.06858,7000000.0
2009-09-18 15:30:00,2.06904,2.06904,2.06817,2.06817,6000000.0
2009-09-18 15:31:00,2.0681,2.06835,2.06798,2.06835,9000000.0
2009-09-18 15:32:00,2.06834,2.0688,2.06834,2.0688,10000000.0
2009-09-18 15:33:00,2.06883,2.06887,2.06859,2.06859,8000000.0
2009-09-18 15:34:00,2.06867,2.06886,2.06852,2.06886,6000000.0
2009-09-18 15:35:00,2.06893,2.06909,2.06884,2.06905,7000000.0
2009-09-18 15:36:00,2.06854,2.06893,2.06851,2.06893,7000000.0
2009-09-18 15:37:00,2.06902,2.06933,2.06891,2.06933,8000000.0
2009-09-18 15:38:00,2.06758,2.06944,2.06758,2.06923,7000000.0
2009-09-18 15:39:00,2.0695,2.06951,2.06928,2.06951,10000000.0
2009-09-18 15:40:00,2.0701,2.07014,2.06995,2.06995,9000000.0
2009-09-18 15:41:00,2.07,2.07,2.06974,2.06985,11000000.0
2009-09-18 15:42:00,2.07029,2.07036,2.07017,2.07033,8000000.0
2009-09-18 15:43:00,2.0702,2.07033,2.06985,2.06985,8000000.0
2009-09-18 15:44:00,2.06955,2.06961,2.06923,2.06943,8000000.0
2009-09-18 15:45:00,2.06981,2.06993,2.06972,2.06972,8000000.0
2009-09-18 15:46:00,2.06951,2.06952,2.06902,2.06902,10000000.0
2009-09-18 15:47:00,2.06916,2.0692,2.06882,2.06891,7000000.0
2009-09-18 15:48:00,2.06906,2.06911,2.06877,2.06883,7000000.0
2009-09-18 15:49:00,2.06904,2.06919,2.06904,2.06919,6000000.0
2009-09-18 15:50:00,2.06912,2.06997,2.06896,2.06997,8000000.0
2009-09-18 15:51:00,2.07027,2.07027,2.06996,2.07009,9000000.0
2009-09-18 15:52:00,2.07038,2.07038,2.06999,2.07006,7000000.0
2009-09-18 15:53:00,2.06989,2.07019,2.06982,2.06984,7000000.0
2009-09-18 15:54:00,2.06956,2.06961,2.06939,2.06945,11000000.0
2009-09-18 15:55:00,2.06958,2.06959,2.06945,2.06959,9000000.0
2009-09-18 15:56:00,2.0698,2.06982,2.06959,2.06959,7000000.0
2009-09-18 15:57:00,2.06978,2.07017,2.06941,2.07017,10000000.0
2009-09-18 15:58:00,2.07004,2.0704,2.06998,2.0704,10000000.0
2009-09-18 15:59:00,2.07023,2.07049,2.07012,2.07049,7000000.0
2009-09-18 16:00:00,2.07102,2.07109,2.07087,2.07087,7000000.0
2009-09-18 16:01:00,2.07115,2.07132,2.071,2.07125,9000000.0
2009-09-18 16:02:00,2.07123,2.07124,2.0705,2.07053,8000000.0
2009-09-18 16:03:00,2.07011,2.07011,2.06971,2.06971,11000000.0
2009-09-18 16:04:00,2.06972,2.0699,2.06972,2.06978,8000000.0
2009-09-18 16:05:00,2.0701,2.07018,2.06991,2.07018,9000000.0
2009-09-18 16:06:00,2.07056,2.07113,2.07034,2.07113,10000000.0
2009-09-18 16:07:00,2.0714,2.07141,2.07117,2.07135,10000000.0
2009-09-18 16:08:00,2.07118,2.07118,2.07041,2.07041,8000000.0
2009-09-18 16:09:00,2.0701,2.07033,2.0701,2.07029,7000000.0
2009-09-18 16:10:00,2.0701,2.07048,2.0701,2.07011,7000000.0
2009-09-18 16:11:00,2.06977,2.07016,2.06973,2.06973,10000000.0
2009-09-18 16:12:00,2.06976,2.07008,2.06976,2.06982,9000000.0
2009-09-18 16:13:00,2.06982,2.06998,2.06968,2.06968,7000000.0
2009-09-18 16:14:00,2.06942,2.06946,2.06921,2.06934,11000000.0
2009-09-18 16:15:00,2.06886,2.06907,2.06886,2.06907,7000000.0
2009-09-18 16:16:00,2.06893,2.069,2.06874,2.06874,7000000.0
2009-09-18 16:17:00,2.06887,2.06952,2.06869,2.06952,11000000.0
2009-09-18 16:18:00,2.06981,2.07046,2.06981,2.07046,11000000.0
2009-09-18 16:19:00,2.07049,2.0707,2.07016,2.0707,11000000.0
2009-09-18 16:20:00,2.07062,2.07062,2.06976,2.06976,9000000.0
2009-09-18 16:21:00,2.06979,2.06979,2.06885,2.06907,9000000.0
2009-09-18 16:22:00,2.06962,2.06975,2.06933,2.06975,8000000.0
2009-09-18 16:23:00,2.06949,2.06994,2.06949,2.06955,8000000.0
2009-09-18 16:24:00,2.06963,2.07037,2.06963,2.07037,10000000.0
2009-09-18 16:25:00,2.07054,2.07056,2.07024,2.07027,7000000.0
2009-09-18 16:26:00,2.07038,2.07038,2.07013,2.07034,7000000.0
2009-09-18 16:27:00,2.07037,2.07037,2.07012,2.07027,11000000.0
2009-09-18 16:28:00,2.07023,2.07025,2.07004,2.07018,11000000.0
2009-09-18 16:29:00,2.06984,2.06984,2.06946,2.06948,7000000.0
2009-09-18 16:30:00,2.06947,2.06959,2.06936,2.06959,8000000.0
2009-09-18 16:31:00,2.0695,2.06953,2.06935,2.06935,7000000.0
2009-09-18 16:32:00,2.06928,2.06928,2.06891,2.06891,8000000.0
2009-09-18 16:33:00,2.06906,2.06936,2.06906,2.06936,11000000.0
2009-09-18 16:34:00,2.06914,2.06914,2.06871,2.06894,8000000.0
2009-09-18 16:35:00,2.06878,2.06903,2.06872,2.06891,7000000.0
2009-09-18 16:36:00,2.06876,2.06876,2.06837,2.06847,5000000.0
2009-09-18 16:37:00,2.06852,2.06865,2.06847,2.06865,8000000.0
2009-09-18 16:38:00,2.06898,2.0692,2.06892,2.06905,7000000.0
2009-09-18 16:39:00,2.06895,2.06895,2.06872,2.06872,8000000.0
2009-09-18 16:40:00,2.06856,2.06922,2.06856,2.06922,11000000.0
2009-09-18 16:41:00,2.06966,2.06993,2.06962,2.06981,10000000.0
2009-09-18 16:42:00,2.06984,2.06984,2.06935,2.06952,7000000.0
2009-09-18 16:43:00,2.06943,2.06943,2.06918,2.06922,7000000.0
2009-09-18 16:44:00,2.06964,2.0698,2.06954,2.06978,7000000.0
2009-09-18 16:45:00,2.07016,2.07081,2.07016,2.07074,11000000.0
2009-09-18 16:46:00,2.0707,2.07083,2.0705,2.07082,11000000.0
2009-09-18 16:47:00,2.07106,2.07114,2.07092,2.07092,7000000.0
2009-09-18 16:48:00,2.07112,2.07119,2.07096,2.07116,10000000.0
2009-09-18 16:49:00,2.07139,2.07161,2.07127,2.07135,8000000.0
2009-09-18 16:50:00,2.0713,2.07152,2.0713,2.07152,8000000.0
2009-09-18 16:51:00,2.07167,2.0717,2.0715,2.07163,9000000.0
2009-09-18 16:52:00,2.07171,2.07248,2.07171,2.07248,7000000.0
2009-09-18 16:53:00,2.0723,2.07252,2.0723,2.07238,9000000.0
2009-09-18 16:54:00,2.07249,2.07272,2.07249,2.07272,7000000.0
2009-09-18 16:55:00,2.07276,2.07337,2.07272,2.07337,11000000.0
2009-09-18 16:56:00,2.07358,2.07358,2.07307,2.07332,11000000.0
2009-09-18 16:57:00,2.07336,2.07392,2.07329,2.07392,7000000.0
2009-09-18 16:58:00,2.07458,2.07458,2.07422,2.07422,5000000.0
2009-09-18 16:59:00,2.07304,2.07495,2.07304,2.07495,7000000.0
2009-09-18 17:00:00,2.07498,2.07528,2.07498,2.07507,5000000.0
2009-09-18 17:01:00,2.07482,2.07482,2.07409,2.07409,7000000.0
2009-09-18 17:02:00,2.0741,2.07414,2.07395,2.07414,8000000.0
2009-09-18 17:03:00,2.07401,2.07461,2.07258,2.07461,7000000.0
2009-09-18 17:04:00,2.07483,2.07512,2.07481,2.07512,7000000.0
2009-09-18 17:05:00,2.07534,2.07534,2.07493,2.07493,10000000.0
2009-09-18 17:06:00,2.07452,2.07486,2.07452,2.07457,9000000.0
2009-09-18 17:07:00,2.07473,2.07473,2.07453,2.07473,8000000.0
2009-09-18 17:08:00,2.07467,2.07467,2.07426,2.07428,9000000.0
2009-09-18 17:09:00,2.07438,2.0746,2.07438,2.07458,8000000.0
2009-09-18 17:10:00,2.0746,2.0746,2.07425,2.07426,9000000.0
2009-09-18 17:11:00,2.0742,2.0742,2.07387,2.07407,8000000.0
2009-09-18 17:12:00,2.07417,2.07446,2.07417,2.07421,7000000.0
2009-09-18 17:13:00,2.0741,2.07411,2.07389,2.07389,8000000.0
2009-09-18 17:14:00,2.07402,2.07402,2.07374,2.07379,8000000.0
2009-09-18 17:15:00,2.0739,2.07426,2.0739,2.07405,7000000.0
2009-09-18 17:16:00,2.07411,2.07411,2.07383,2.07389,10000000.0
2009-09-18 17:17:00,2.07415,2.07454,2.07415,2.07437,7000000.0
2009-09-18 17:18:00,2.07434,2.07435,2.07414,2.07435,5000000.0
2009-09-18 17:19:00,2.0746,2.07472,2.07456,2.07472,7000000.0
2009-09-18 17:20:00,2.07472,2.07472,2.07439,2.07439,8000000.0
2009-09-18 17:21:00,2.07453,2.07453,2.07428,2.07446,10000000.0
2009-09-18 17:22:00,2.07424,2.0749,2.07424,2.0749,8000000.0
2009-09-18 17:23:00,2.07517,2.07526,2.07508,2.07512,8000000.0
2009-09-18 17:24:00,2.07486,2.07496,2.0747,2.07496,7000000.0
2009-09-18 17:25:00,2.07515,2.07534,2.07515,2.07525,7000000.0
2009-09-18 17:26:00,2.07475,2.0751,2.07455,2.0751,7000000.0
2009-09-18 17:27:00,2.07494,2.07529,2.07494,2.07519,9000000.0
2009-09-18 17:28:00,2.0751,2.0751,2.07469,2.07499,7000000.0
2009-09-18 17:29:00,2.07508,2.0752,2.07499,2.07511,8000000.0
2009-09-18 17:30:00,2.07527,2.07529,2.07498,2.07527,8000000.0
2009-09-18 17:31:00,2.0751,2.07524,2.07492,2.07492,9000000.0
2009-09-18 17:32:00,2.07521,2.07521,2.07476,2.07476,8000000.0
2009-09-18 17:33:00,2.07491,2.07491,2.07468,2.0748,11000000.0
2009-09-18 17:34:00,2.07469,2.07469,2.07436,2.07453,9000000.0
2009-09-18 17:35:00,2.07453,2.07453,2.07415,2.07438,7000000.0
2009-09-18 17:36:00,2.07422,2.07444,2.07407,2.07423,7000000.0
2009-09-18 17:37:00,2.07453,2.07469,2.07434,2.07467,7000000.0
2009-09-18 17:38:00,2.07456,2.07482,2.07456,2.07482,8000000.0
2009-09-18 17:39:00,2.07488,2.07488,2.07477,2.07479,7000000.0
2009-09-18 17:40:00,2.07483,2.07495,2.07464,2.07477,9000000.0
2009-09-18 17:41:00,2.07481,2.07491,2.07442,2.07442,8000000.0
2009-09-18 17:42:00,2.07458,2.0747,2.07442,2.0747,11000000.0
2009-09-18 17:43:00,2.07472,2.0748,2.07443,2.07443,7000000.0
2009-09-18 17:44:00,2.07422,2.07431,2.07406,2.07411,10000000.0
2009-09-18 17:45:00,2.07375,2.07389,2.07362,2.0737,7000000.0
2009-09-18 17:46:00,2.07383,2.07394,2.07359,2.07393,8000000.0
2009-09-18 17:47:00,2.0741,2.0741,2.07369,2.07392,8000000.0
2009-09-18 17:48:00,2.07394,2.0748,2.07394,2.0748,7000000.0
2009-09-18 17:49:00,2.07457,2.07476,2.07457,2.07462,7000000.0
2009-09-18 17:50:00,2.07488,2.07498,2.07482,2.07483,7000000.0
2009-09-18 17:51:00,2.07483,2.0751,2.07483,2.0751,7000000.0
2009-09-18 17:52:00,2.07495,2.07513,2.07481,2.07505,7000000.0
2009-09-18 17:53:00,2.07496,2.07496,2.07477,2.07477,7000000.0
2009-09-18 17:54:00,2.0746,2.07469,2.07456,2.07464,11000000.0
2009-09-18 17:55:00,2.07452,2.07464,2.07452,2.07457,7000000.0
2009-09-18 17:56:00,2.07452,2.07454,2.07393,2.07393,7000000.0
2009-09-18 17:57:00,2.07405,2.07405,2.07375,2.07401,10000000.0
2009-09-18 17:58:00,2.07365,2.07365,2.07334,2.0735,10000000.0
2009-09-18 17:59:00,2.07347,2.07378,2.07341,2.07341,10000000.0
2009-09-18 18:00:00,2.07329,2.07387,2.07329,2.07381,6000000.0
2009-09-18 18:01:00,2.07392,2.07403,2.07392,2.07399,8000000.0
2009-09-18 18:02:00,2.0738,2.07403,2.07376,2.07376,8000000.0
2009-09-18 18:03:00,2.07375,2.07375,2.07347,2.0735,10000000.0
2009-09-18 18:04:00,2.07332,2.07333,2.07324,2.07324,8000000.0
2009-09-18 18:05:00,2.07298,2.07336,2.07298,2.07323,10000000.0
2009-09-18 18:06:00,2.07321,2.07336,2.07313,2.07313,10000000.0
2009-09-18 18:07:00,2.07342,2.07396,2.07338,2.07396,8000000.0
2009-09-18 18:08:00,2.07449,2.07489,2.07449,2.07489,8000000.0
2009-09-18 18:09:00,2.07489,2.07489,2.0744,2.07444,8000000.0
2009-09-18 18:10:00,2.07432,2.07447,2.07428,2.07428,11000000.0
2009-09-18 18:11:00,2.07434,2.07445,2.0739,2.0739,7000000.0
2009-09-18 18:12:00,2.07407,2.07485,2.07378,2.07485,9000000.0
2009-09-18 18:13:00,2.07505,2.07505,2.07422,2.07422,11000000.0
2009-09-18 18:14:00,2.07417,2.07449,2.07417,2.07449,6000000.0
2009-09-18 18:15:00,2.07471,2.0752,2.07465,2.0752,8000000.0
2009-09-18 18:16:00,2.07522,2.07522,2.07435,2.07435,11000000.0
2009-09-18 18:17:00,2.07462,2.07463,2.0743,2.0743,6000000.0
2009-09-18 18:18:00,2.07412,2.07431,2.07406,2.0742,8000000.0
2009-09-18 18:19:00,2.07406,2.07427,2.07399,2.07411,9000000.0
2009-09-18 18:20:00,2.07358,2.07358,2.07291,2.07294,7000000.0
2009-09-18 18:21:00,2.07351,2.07351,2.07151,2.07325,11000000.0
2009-09-18 18:22:00,2.0732,2.07413,2.0732,2.07413,11000000.0
2009-09-18 18:23:00,2.07429,2.07447,2.07423,2.07434,8000000.0
2009-09-18 18:24:00,2.0742,2.07461,2.0742,2.07461,10000000.0
2009-09-18 18:25:00,2.07457,2.07473,2.07457,2.07461,7000000.0
2009-09-18 18:26:00,2.07462,2.07462,2.07444,2.07449,8000000.0
2009-09-18 18:27:00,2.07461,2.07484,2.07461,2.07471,7000000.0
2009-09-18 18:28:00,2.07445,2.07472,2.07445,2.0747,7000000.0
2009-09-18 18:29:00,2.07458,2.07468,2.07457,2.07457,7000000.0
2009-09-18 18:30:00,2.07471,2.07478,2.07436,2.07459,8000000.0
2009-09-18 18:31:00,2.07459,2.07506,2.07459,2.07505,9000000.0
2009-09-18 18:32:00,2.07486,2.07486,2.07416,2.07425,11000000.0
2009-09-18 18:33:00,2.07419,2.07419,2.07376,2.07404,11000000.0
2009-09-18 18:34:00,2.07402,2.07402,2.07375,2.07375,7000000.0
2009-09-18 18:35:00,2.07392,2.07401,2.07387,2.07392,8000000.0
2009-09-18 18:36:00,2.074,2.074,2.07387,2.07388,7000000.0
2009-09-18 18:37:00,2.07397,2.07397,2.07363,2.07367,8000000.0
2009-09-18 18:38:00,2.07342,2.07415,2.07334,2.07415,8000000.0
2009-09-18 18:39:00,2.07407,2.07408,2.07391,2.07396,7000000.0
2009-09-18 18:40:00,2.07337,2.07337,2.07267,2.07267,7000000.0
2009-09-18 18:41:00,2.07283,2.07289,2.07278,2.07283,8000000.0
2009-09-18 18:42:00,2.07243,2.07285,2.07243,2.07258,11000000.0
2009-09-18 18:43:00,2.0726,2.07324,2.0726,2.07324,8000000.0
2009-09-18 18:44:00,2.07317,2.07323,2.07311,2.07323,7000000.0
2009-09-18 18:45:00,2.07321,2.07321,2.07292,2.07302,11000000.0
2009-09-18 18:46:00,2.07307,2.07374,2.07307,2.07374,9000000.0
2009-09-18 18:47:00,2.07387,2.07387,2.07344,2.07344,8000000.0
2009-09-18 18:48:00,2.07388,2.07389,2.07357,2.07357,9000000.0
2009-09-18 18:49:00,2.07339,2.07365,2.07329,2.0736,7000000.0
2009-09-18 18:50:00,2.07366,2.07366,2.07339,2.07365,11000000.0
2009-09-18 18:51:00,2.07335,2.07335,2.07286,2.07311,5000000.0
2009-09-18 18:52:00,2.07299,2.07308,2.07266,2.07308,8000000.0
2009-09-18 18:53:00,2.07304,2.0733,2.0729,2.07292,11000000.0
2009-09-18 18:54:00,2.07252,2.07252,2.07172,2.07172,7000000.0
2009-09-18 18:55:00,2.07161,2.07201,2.07161,2.07201,7000000.0
2009-09-18 18:56:00,2.07188,2.07188,2.07122,2.07138,7000000.0
2009-09-18 18:57:00,2.07191,2.07218,2.07184,2.07184,10000000.0
2009-09-18 18:58:00,2.07183,2.07192,2.07179,2.07184,9000000.0
2009-09-18 18:59:00,2.07203,2.0724,2.07181,2.0724,8000000.0
2009-09-18 19:00:00,2.07232,2.07255,2.07228,2.07238,10000000.0
2009-09-18 19:01:00,2.07241,2.07252,2.07231,2.07233,7000000.0
2009-09-18 19:02:00,2.07243,2.07273,2.07243,2.07258,8000000.0
2009-09-18 19:03:00,2.07282,2.07297,2.07272,2.07272,7000000.0
2009-09-18 19:04:00,2.07295,2.07342,2.07295,2.07342,8000000.0
2009-09-18 19:05:00,2.07336,2.07336,2.07304,2.07304,8000000.0
2009-09-18 19:06:00,2.07274,2.07295,2.07238,2.07262,8000000.0
2009-09-18 19:07:00,2.0727,2.0727,2.07222,2.07241,9000000.0
2009-09-18 19:08:00,2.07234,2.07272,2.07209,2.07209,8000000.0
2009-09-18 19:09:00,2.07157,2.07175,2.07152,2.07175,7000000.0
2009-09-18 19:10:00,2.07158,2.07173,2.07142,2.07173,11000000.0
2009-09-18 19:11:00,2.07169,2.07192,2.07169,2.07187,10000000.0
2009-09-18 19:12:00,2.07185,2.07197,2.07169,2.07197,7000000.0
2009-09-18 19:13:00,2.07161,2.07199,2.07064,2.07168,6000000.0
2009-09-18 19:14:00,2.07203,2.07215,2.07198,2.07204,8000000.0
2009-09-18 19:15:00,2.07216,2.07216,2.07184,2.07184,5000000.0
2009-09-18 19:16:00,2.07189,2.07207,2.07189,2.07199,8000000.0
2009-09-18 19:17:00,2.07211,2.07255,2.07211,2.07251,10000000.0
2009-09-18 19:18:00,2.07237,2.07246,2.07218,2.07244,11000000.0
2009-09-18 19:19:00,2.07253,2.07253,2.07237,2.07251,8000000.0
2009-09-18 19:20:00,2.0725,2.07259,2.07235,2.07235,11000000.0
2009-09-18 19:21:00,2.07244,2.0727,2.07244,2.07256,10000000.0
2009-09-18 19:22:00,2.07266,2.07266,2.07241,2.07259,9000000.0
2009-09-18 19:23:00,2.07254,2.07261,2.07225,2.07243,8000000.0
2009-09-18 19:24:00,2.07261,2.07261,2.07237,2.07247,6000000.0
2009-09-18 19:25:00,2.07244,2.07244,2.07229,2.07229,6000000.0
2009-09-18 19:26:00,2.07251,2.07257,2.07233,2.07233,7000000.0
2009-09-18 19:27:00,2.0723,2.07235,2.07222,2.0723,8000000.0
2009-09-18 19:28:00,2.07247,2.07253,2.07243,2.07245,10000000.0
2009-09-18 19:29:00,2.07244,2.07265,2.07244,2.07265,7000000.0
2009-09-18 19:30:00,2.0725,2.07272,2.07238,2.0724,10000000.0
2009-09-18 19:31:00,2.07236,2.07268,2.07236,2.07268,7000000.0
2009-09-18 19:32:00,2.07266,2.07266,2.07238,2.07264,10000000.0
2009-09-18 19:33:00,2.07211,2.07257,2.07211,2.07257,7000000.0
2009-09-18 19:34:00,2.07244,2.07258,2.07206,2.07255,8000000.0
2009-09-18 19:35:00,2.07279,2.07279,2.07268,2.07274,7000000.0
2009-09-18 19:36:00,2.07245,2.07245,2.07227,2.0724,7000000.0
2009-09-18 19:37:00,2.07253,2.07263,2.07246,2.07263,8000000.0
2009-09-18 19:38:00,2.07275,2.07275,2.07189,2.07226,8000000.0
2009-09-18 19:39:00,2.07261,2.07262,2.07236,2.07236,8000000.0
2009-09-18 19:40:00,2.07261,2.07291,2.07251,2.07291,7000000.0
2009-09-18 19:41:00,2.07254,2.07258,2.07211,2.07254,9000000.0
2009-09-18 19:42:00,2.07272,2.07279,2.07267,2.07267,7000000.0
2009-09-18 19:43:00,2.07277,2.07279,2.07264,2.07279,11000000.0
2009-09-18 19:44:00,2.07273,2.07273,2.0726,2.0726,8000000.0
2009-09-18 19:45:00,2.07272,2.07284,2.07266,2.07268,9000000.0
2009-09-18 19:46:00,2.07246,2.07297,2.07241,2.07296,7000000.0
2009-09-18 19:47:00,2.07315,2.07319,2.07298,2.07305,9000000.0
2009-09-18 19:48:00,2.07291,2.07302,2.07278,2.07286,8000000.0
2009-09-18 19:49:00,2.0728,2.07305,2.07278,2.07305,7000000.0
2009-09-18 19:50:00,2.07285,2.07286,2.07275,2.07276,7000000.0
2009-09-18 19:51:00,2.07276,2.07276,2.07254,2.07259,7000000.0
2009-09-18 19:52:00,2.07253,2.07259,2.07241,2.07252,7000000.0
2009-09-18 19:53:00,2.07249,2.07249,2.072,2.07233,7000000.0
2009-09-18 19:54:00,2.07274,2.07304,2.07274,2.07295,8000000.0
2009-09-18 19:55:00,2.07281,2.07355,2.07281,2.07346,8000000.0
2009-09-18 19:56:00,2.07356,2.07356,2.07282,2.07282,8000000.0
2009-09-18 19:57:00,2.07263,2.07272,2.07252,2.07262,7000000.0
2009-09-18 19:58:00,2.07264,2.07274,2.07229,2.07274,10000000.0
2009-09-18 19:59:00,2.07247,2.07247,2.07228,2.07243,8000000.0
2009-09-18 20:00:00,2.07308,2.07355,2.073,2.07345,7000000.0
2009-09-18 20:01:00,2.07369,2.07369,2.07323,2.07338,7000000.0
2009-09-18 20:02:00,2.07322,2.07333,2.07317,2.07323,7000000.0
2009-09-18 20:03:00,2.07315,2.07319,2.07299,2.07299,6000000.0
2009-09-18 20:04:00,2.07272,2.07295,2.07272,2.07292,9000000.0
2009-09-18 20:05:00,2.07188,2.07225,2.07172,2.07202,7000000.0
2009-09-18 20:06:00,2.07253,2.07253,2.07181,2.07209,11000000.0
2009-09-18 20:07:00,2.07275,2.07275,2.07248,2.07252,10000000.0
2009-09-18 20:08:00,2.07278,2.07282,2.07264,2.07282,8000000.0
2009-09-18 20:09:00,2.07268,2.07268,2.07252,2.07257,7000000.0
2009-09-18 20:10:00,2.07252,2.07274,2.07252,2.07273,8000000.0
2009-09-18 20:11:00,2.0728,2.07297,2.0728,2.0729,8000000.0
2009-09-18 20:12:00,2.07287,2.07287,2.07257,2.07272,7000000.0
2009-09-18 20:13:00,2.07295,2.07314,2.07295,2.07313,10000000.0
2009-09-18 20:14:00,2.073,2.073,2.07272,2.07272,6000000.0
2009-09-18 20:15:00,2.07247,2.0726,2.07247,2.07258,7000000.0
2009-09-18 20:16:00,2.07248,2.0728,2.07248,2.0728,7000000.0
2009-09-18 20:17:00,2.07274,2.07286,2.07265,2.07286,11000000.0
2009-09-18 20:18:00,2.07279,2.07283,2.0727,2.07274,9000000.0
2009-09-18 20:19:00,2.07235,2.07242,2.0722,2.0724,8000000.0
2009-09-18 20:20:00,2.07252,2.07274,2.07252,2.07273,7000000.0
2009-09-18 20:21:00,2.07283,2.07283,2.07233,2.07245,11000000.0
2009-09-18 20:22:00,2.07248,2.07267,2.0723,2.0723,7000000.0
2009-09-18 20:23:00,2.07248,2.07248,2.07232,2.07232,7000000.0
2009-09-18 20:24:00,2.0724,2.07242,2.07227,2.07227,8000000.0
2009-09-18 20:25:00,2.07207,2.07229,2.07207,2.07224,11000000.0
2009-09-18 20:26:00,2.07225,2.07228,2.07206,2.07206,8000000.0
2009-09-18 20:27:00,2.07211,2.07243,2.07211,2.07243,5000000.0
2009-09-18 20:28:00,2.07239,2.07254,2.07239,2.07245,7000000.0
2009-09-18 20:29:00,2.07241,2.07252,2.07236,2.07252,8000000.0
2009-09-18 20:30:00,2.07238,2.07251,2.072,2.072,8000000.0
2009-09-18 20:31:00,2.07229,2.07229,2.07209,2.07213,7000000.0
2009-09-18 20:32:00,2.07217,2.07247,2.07217,2.07247,7000000.0
2009-09-18 20:33:00,2.07251,2.07262,2.07246,2.07246,7000000.0
2009-09-18 20:34:00,2.0724,2.07275,2.0724,2.07275,8000000.0
2009-09-18 20:35:00,2.07274,2.07293,2.07271,2.0729,9000000.0
2009-09-18 20:36:00,2.07268,2.07292,2.07268,2.07276,7000000.0
2009-09-18 20:37:00,2.07266,2.07266,2.07218,2.07218,11000000.0
2009-09-18 20:38:00,2.07226,2.07248,2.07221,2.07248,10000000.0
2009-09-18 20:39:00,2.07247,2.07247,2.0721,2.0721,9000000.0
2009-09-18 20:40:00,2.07269,2.07306,2.07269,2.07306,8000000.0
2009-09-18 20:41:00,2.07325,2.07386,2.07325,2.07386,8000000.0
2009-09-18 20:42:00,2.07379,2.07379,2.07332,2.07332,5000000.0
2009-09-18 20:43:00,2.07337,2.07337,2.07309,2.07315,8000000.0
2009-09-18 20:44:00,2.07316,2.0732,2.07301,2.0732,10000000.0
2009-09-18 20:45:00,2.07314,2.07324,2.0731,2.0731,7000000.0
2009-09-18 20:46:00,2.07339,2.07372,2.07339,2.07347,8000000.0
2009-09-18 20:47:00,2.07375,2.07394,2.07375,2.07394,5000000.0
2009-09-18 20:48:00,2.07405,2.07476,2.07398,2.07476,10000000.0
2009-09-18 20:49:00,2.07455,2.07455,2.07441,2.07444,7000000.0
2009-09-18 20:50:00,2.07437,2.07446,2.07429,2.07442,8000000.0
2009-09-18 20:51:00,2.0744,2.0744,2.074,2.07415,5000000.0
2009-09-18 20:52:00,2.07422,2.07436,2.07422,2.07426,5000000.0
2009-09-18 20:53:00,2.07394,2.07433,2.07378,2.07407,11000000.0
2009-09-18 20:54:00,2.07424,2.07424,2.07405,2.0741,11000000.0
2009-09-18 20:55:00,2.07413,2.07433,2.07398,2.07433,8000000.0
2009-09-18 20:56:00,2.07419,2.07419,2.07345,2.07352,5000000.0
2009-09-18 20:57:00,2.07374,2.07413,2.07367,2.07367,9000000.0
2009-09-18 20:58:00,2.0731,2.07317,2.0729,2.0729,5000000.0
2009-09-18 20:59:00,2.07287,2.073,2.0727,2.0727,7000000.0
2009-09-18 21:00:00,2.07292,2.07437,2.07292,2.07437,7000000.0
2009-09-18 21:01:00,2.07475,2.0749,2.07475,2.07478,7000000.0
2009-09-18 21:02:00,2.07455,2.07464,2.07454,2.07454,7000000.0
2009-09-18 21:03:00,2.07434,2.0744,2.07418,2.07418,8000000.0
2009-09-18 21:04:00,2.07424,2.07432,2.07395,2.07395,6000000.0
2009-09-18 21:05:00,2.07421,2.07429,2.07408,2.07418,8000000.0
2009-09-18 21:06:00,2.07393,2.07397,2.07342,2.07365,8000000.0
2009-09-18 21:07:00,2.07417,2.07417,2.07402,2.07412,8000000.0
2009-09-18 21:08:00,2.07412,2.07414,2.074,2.07403,10000000.0
2009-09-18 21:09:00,2.07366,2.07371,2.07333,2.07367,10000000.0
2009-09-18 21:10:00,2.07407,2.07415,2.07397,2.07409,8000000.0
2009-09-18 21:11:00,2.07412,2.07439,2.07412,2.07426,7000000.0
2009-09-18 21:12:00,2.07443,2.07453,2.07441,2.07449,8000000.0
2009-09-18 21:13:00,2.0744,2.0744,2.07412,2.07412,5000000.0
2009-09-18 21:14:00,2.07416,2.07416,2.07392,2.07392,6000000.0
2009-09-18 21:15:00,2.07387,2.07398,2.07383,2.07393,8000000.0
2009-09-18 21:16:00,2.07398,2.07405,2.07392,2.07392,7000000.0
2009-09-18 21:17:00,2.07396,2.07396,2.07362,2.07366,5000000.0
2009-09-18 21:18:00,2.07349,2.07362,2.07343,2.07346,7000000.0
2009-09-18 21:19:00,2.07295,2.07299,2.07273,2.07273,10000000.0
2009-09-18 21:20:00,2.07341,2.0736,2.07341,2.07347,5000000.0
2009-09-18 21:21:00,2.07358,2.07366,2.07358,2.07361,5000000.0
2009-09-18 21:22:00,2.07363,2.07369,2.07354,2.0736,10000000.0
2009-09-18 21:23:00,2.07349,2.07351,2.07333,2.07347,7000000.0
2009-09-18 21:24:00,2.07355,2.07387,2.0735,2.07362,8000000.0
2009-09-18 21:25:00,2.07387,2.07387,2.07375,2.07377,7000000.0
2009-09-18 21:26:00,2.07298,2.07298,2.07245,2.07245,7000000.0
2009-09-18 21:27:00,2.072,2.072,2.07187,2.07198,7000000.0
2009-09-18 21:28:00,2.07194,2.07194,2.0717,2.07182,7000000.0
2009-09-18 21:29:00,2.07183,2.07186,2.07177,2.0718,8000000.0
2009-09-18 21:30:00,2.07179,2.07184,2.07162,2.07184,8000000.0
2009-09-18 21:31:00,2.07182,2.07188,2.0717,2.07188,8000000.0
2009-09-18 21:32:00,2.07197,2.07217,2.07197,2.0721,7000000.0
2009-09-18 21:33:00,2.07216,2.07253,2.07216,2.07253,11000000.0
2009-09-18 21:34:00,2.07253,2.0726,2.07244,2.07254,11000000.0
2009-09-18 21:35:00,2.07208,2.07215,2.07198,2.07207,11000000.0
2009-09-18 21:36:00,2.07196,2.07207,2.07181,2.07183,8000000.0
2009-09-18 21:37:00,2.07181,2.07247,2.07181,2.07247,8000000.0
2009-09-18 21:38:00,2.0727,2.0727,2.07222,2.07233,8000000.0
2009-09-18 21:39:00,2.07185,2.07185,2.07109,2.07116,9000000.0
2009-09-18 21:40:00,2.07219,2.07233,2.07214,2.07217,7000000.0
2009-09-18 21:41:00,2.07238,2.07269,2.07238,2.07249,9000000.0
2009-09-18 21:42:00,2.07242,2.07242,2.07227,2.07238,7000000.0
2009-09-18 21:43:00,2.07251,2.07281,2.07251,2.0728,6000000.0
2009-09-18 21:44:00,2.07287,2.073,2.07286,2.07297,8000000.0
2009-09-18 21:45:00,2.07286,2.07302,2.07277,2.07302,10000000.0
2009-09-18 21:46:00,2.07317,2.07365,2.07317,2.07365,8000000.0
2009-09-18 21:47:00,2.07382,2.07395,2.07381,2.07385,8000000.0
2009-09-18 21:48:00,2.07357,2.07386,2.07325,2.07386,7000000.0
2009-09-18 21:49:00,2.07443,2.07473,2.07443,2.07473,8000000.0
2009-09-18 21:50:00,2.07469,2.07469,2.0743,2.07438,8000000.0
2009-09-18 21:51:00,2.07464,2.07493,2.07451,2.07451,7000000.0
2009-09-18 21:52:00,2.07432,2.07432,2.0741,2.07411,7000000.0
2009-09-18 21:53:00,2.07457,2.07468,2.07453,2.07464,7000000.0
2009-09-18 21:54:00,2.0747,2.0747,2.07437,2.07453,7000000.0
2009-09-18 21:55:00,2.07445,2.07447,2.07432,2.07435,7000000.0
2009-09-18 21:56:00,2.07435,2.07435,2.07416,2.07426,8000000.0
2009-09-18 21:57:00,2.07421,2.07482,2.07405,2.07482,7000000.0
2009-09-18 21:58:00,2.07421,2.07422,2.07411,2.07411,7000000.0
2009-09-18 21:59:00,2.0741,2.0741,2.0734,2.0734,8000000.0
2009-09-18 22:00:00,2.07375,2.07402,2.07368,2.07402,5000000.0
2009-09-18 22:01:00,2.07409,2.07451,2.07409,2.07431,9000000.0
2009-09-18 22:02:00,2.07439,2.07439,2.07369,2.07369,8000000.0
2009-09-18 22:03:00,2.0747,2.07563,2.0747,2.07546,11000000.0
2009-09-18 22:04:00,2.07493,2.07511,2.07458,2.07511,11000000.0
2009-09-18 22:05:00,2.07556,2.07567,2.07556,2.07567,10000000.0
2009-09-18 22:06:00,2.07561,2.07561,2.07537,2.07537,7000000.0
2009-09-18 22:07:00,2.07528,2.07528,2.07494,2.07508,8000000.0
2009-09-18 22:08:00,2.07522,2.07594,2.07522,2.07564,8000000.0
2009-09-18 22:09:00,2.07504,2.07566,2.07504,2.07566,9000000.0
2009-09-18 22:10:00,2.07563,2.07586,2.07563,2.07566,8000000.0
2009-09-18 22:11:00,2.07572,2.0758,2.07564,2.07573,9000000.0
2009-09-18 22:12:00,2.07534,2.07534,2.07476,2.07494,8000000.0
2009-09-18 22:13:00,2.07493,2.07493,2.07482,2.07486,7000000.0
2009-09-18 22:14:00,2.0753,2.0753,2.07463,2.07476,11000000.0
2009-09-18 22:15:00,2.07484,2.07485,2.07294,2.07485,8000000.0
2009-09-18 22:16:00,2.07488,2.07493,2.07467,2.0749,6000000.0
2009-09-18 22:17:00,2.07502,2.07505,2.07491,2.07504,7000000.0
2009-09-18 22:18:00,2.07503,2.07512,2.07502,2.07507,8000000.0
2009-09-18 22:19:00,2.07514,2.07534,2.07507,2.07534,7000000.0
2009-09-18 22:20:00,2.07564,2.07564,2.07515,2.07516,7000000.0
2009-09-18 22:21:00,2.07544,2.07547,2.07532,2.0754,9000000.0
2009-09-18 22:22:00,2.07546,2.07546,2.07533,2.07539,7000000.0
2009-09-18 22:23:00,2.07514,2.07514,2.07504,2.07512,5000000.0
2009-09-18 22:24:00,2.07499,2.07547,2.07499,2.07547,7000000.0
2009-09-18 22:25:00,2.07549,2.07549,2.07522,2.07546,8000000.0
2009-09-18 22:26:00,2.07523,2.07551,2.07523,2.07551,9000000.0
2009-09-18 22:27:00,2.07535,2.0754,2.07519,2.0752,8000000.0
2009-09-18 22:28:00,2.07546,2.07546,2.07519,2.07545,8000000.0
2009-09-18 22:29:00,2.07538,2.07542,2.07532,2.07532,10000000.0
2009-09-18 22:30:00,2.07525,2.07533,2.07514,2.07533,7000000.0
2009-09-18 22:31:00,2.07528,2.07548,2.07522,2.07548,9000000.0
2009-09-18 22:32:00,2.07526,2.0755,2.07526,2.07541,8000000.0
2009-09-18 22:33:00,2.07563,2.07574,2.07548,2.07574,7000000.0
2009-09-18 22:34:00,2.07585,2.07605,2.07585,2.07605,7000000.0
2009-09-18 22:35:00,2.07619,2.07621,2.0759,2.07604,8000000.0
2009-09-18 22:36:00,2.0759,2.0759,2.07562,2.07562,10000000.0
2009-09-18 22:37:00,2.07523,2.07542,2.07485,2.07485,7000000.0
2009-09-18 22:38:00,2.07544,2.0755,2.07507,2.07507,8000000.0
2009-09-18 22:39:00,2.07424,2.07457,2.07424,2.07424,9000000.0
2009-09-18 22:40:00,2.07465,2.07466,2.07449,2.07465,7000000.0
2009-09-18 22:41:00,2.07458,2.07469,2.07454,2.07469,8000000.0
2009-09-18 22:42:00,2.07458,2.07458,2.07324,2.07324,7000000.0
2009-09-18 22:43:00,2.07298,2.07301,2.07263,2.07263,7000000.0
2009-09-18 22:44:00,2.07256,2.07269,2.07236,2.07236,7000000.0
2009-09-18 22:45:00,2.0728,2.07315,2.07234,2.07234,7000000.0
2009-09-18 22:46:00,2.07225,2.07303,2.07225,2.07301,8000000.0
2009-09-18 22:47:00,2.07287,2.07299,2.0723,2.0723,11000000.0
2009-09-18 22:48:00,2.07129,2.07182,2.07112,2.07182,8000000.0
2009-09-18 22:49:00,2.07287,2.07307,2.07287,2.07307,7000000.0
2009-09-18 22:50:00,2.07317,2.07354,2.07317,2.07354,7000000.0
2009-09-18 22:51:00,2.07343,2.07362,2.07343,2.07362,10000000.0
2009-09-18 22:52:00,2.0736,2.07386,2.07347,2.07386,8000000.0
2009-09-18 22:53:00,2.07364,2.07364,2.07235,2.07235,8000000.0
2009-09-18 22:54:00,2.07222,2.0723,2.07207,2.07212,9000000.0
2009-09-18 22:55:00,2.07212,2.0723,2.072,2.07213,7000000.0
2009-09-18 22:56:00,2.0724,2.07245,2.07226,2.07226,7000000.0
2009-09-18 22:57:00,2.07247,2.07251,2.07161,2.07161,7000000.0
2009-09-18 22:58:00,2.07113,2.07143,2.07113,2.07143,6000000.0
2009-09-18 22:59:00,2.07141,2.07201,2.07141,2.07201,7000000.0
2009-09-20 23:00:00,2.07478,2.07478,2.07389,2.07416,8000000.0
2009-09-20 23:01:00,2.07415,2.0742,2.0741,2.0742,8000000.0
2009-09-20 23:02:00,2.07242,2.07242,2.0714,2.0714,8000000.0
2009-09-20 23:03:00,2.07186,2.07289,2.07186,2.07289,6000000.0
2009-09-20 23:04:00,2.07263,2.07263,2.07191,2.07191,8000000.0
2009-09-20 23:05:00,2.07208,2.07261,2.07208,2.07261,8000000.0
2009-09-20 23:06:00,2.07287,2.07341,2.07287,2.07341,9000000.0
2009-09-20 23:07:00,2.07358,2.07386,2.07349,2.07386,5000000.0
2009-09-20 23:08:00,2.07331,2.07344,2.0732,2.0732,7000000.0
2009-09-20 23:09:00,2.0733,2.07354,2.0733,2.07353,9000000.0
2009-09-20 23:10:00,2.07351,2.07351,2.07207,2.0728,11000000.0
2009-09-20 23:11:00,2.07255,2.07287,2.07255,2.07287,7000000.0
2009-09-20 23:12:00,2.07279,2.07301,2.07279,2.07301,6000000.0
2009-09-20 23:13:00,2.07288,2.07319,2.07288,2.07319,7000000.0
2009-09-20 23:14:00,2.07336,2.07342,2.07325,2.07339,11000000.0
2009-09-20 23:15:00,2.07329,2.07338,2.07329,2.07335,5000000.0
2009-09-20 23:16:00,2.07355,2.07361,2.07321,2.0735,11000000.0
2009-09-20 23:17:00,2.07334,2.07349,2.07332,2.07349,7000000.0
2009-09-20 23:18:00,2.07354,2.07354,2.07341,2.07347,8000000.0
2009-09-20 23:19:00,2.07361,2.07388,2.07352,2.07355,7000000.0
2009-09-20 23:20:00,2.07339,2.07344,2.07331,2.07331,9000000.0
2009-09-20 23:21:00,2.07327,2.07327,2.07311,2.07319,9000000.0
2009-09-20 23:22:00,2.07295,2.07395,2.0729,2.07395,5000000.0
2009-09-20 23:23:00,2.07423,2.07436,2.07423,2.07432,8000000.0
2009-09-20 23:24:00,2.07421,2.07427,2.07421,2.07421,7000000.0
2009-09-20 23:25:00,2.07338,2.07338,2.07253,2.07328,7000000.0
2009-09-20 23:26:00,2.07296,2.07296,2.07106,2.07106,8000000.0
2009-09-20 23:27:00,2.07166,2.07318,2.07166,2.07313,8000000.0
2009-09-20 23:28:00,2.07324,2.07327,2.07198,2.07198,10000000.0
2009-09-20 23:29:00,2.07224,2.07239,2.07212,2.07239,9000000.0
2009-09-20 23:30:00,2.07173,2.07266,2.07077,2.0726,8000000.0
2009-09-20 23:31:00,2.07263,2.073,2.07263,2.073,7000000.0
2009-09-20 23:32:00,2.07327,2.07369,2.07327,2.07369,8000000.0
2009-09-20 23:33:00,2.07383,2.07385,2.07341,2.07342,7000000.0
2009-09-20 23:34:00,2.0737,2.07466,2.0737,2.07466,11000000.0
2009-09-20 23:35:00,2.0743,2.0743,2.07337,2.07337,6000000.0
2009-09-20 23:36:00,2.07383,2.07428,2.07383,2.07428,7000000.0
2009-09-20 23:37:00,2.074,2.07435,2.074,2.07435,5000000.0
2009-09-20 23:38:00,2.07417,2.07417,2.0737,2.0737,8000000.0
2009-09-20 23:39:00,2.07365,2.07374,2.07343,2.07356,10000000.0
2009-09-20 23:40:00,2.07362,2.07362,2.07339,2.07356,7000000.0
2009-09-20 23:41:00,2.07353,2.07356,2.07344,2.07356,11000000.0
2009-09-20 23:42:00,2.07435,2.07435,2.07349,2.07358,8000000.0
2009-09-20 23:43:00,2.07341,2.07394,2.07341,2.07348,7000000.0
2009-09-20 23:44:00,2.0734,2.07357,2.0734,2.07352,7000000.0
2009-09-20 23:45:00,2.07347,2.0735,2.07337,2.0734,7000000.0
2009-09-20 23:46:00,2.07332,2.07379,2.07332,2.07379,8000000.0
2009-09-20 23:47:00,2.07425,2.07439,2.07391,2.07434,8000000.0
2009-09-20 23:48:00,2.07362,2.07394,2.07307,2.07307,7000000.0
2009-09-20 23:49:00,2.07405,2.07428,2.07354,2.07428,10000000.0
2009-09-20 23:50:00,2.07322,2.07386,2.0732,2.0732,8000000.0
2009-09-20 23:51:00,2.07403,2.07419,2.07403,2.07416,7000000.0
2009-09-20 23:52:00,2.07484,2.07484,2.07366,2.07391,11000000.0
2009-09-20 23:53:00,2.07414,2.07414,2.07391,2.07391,8000000.0
2009-09-20 23:54:00,2.07278,2.07457,2.07278,2.07364,9000000.0
2009-09-20 23:55:00,2.0734,2.07397,2.07337,2.07337,10000000.0
2009-09-20 23:56:00,2.07392,2.07421,2.07392,2.07396,8000000.0
2009-09-20 23:57:00,2.074,2.07434,2.07399,2.07434,8000000.0
2009-09-20 23:58:00,2.0744,2.0744,2.07423,2.07424,7000000.0
2009-09-20 23:59:00,2.07425,2.07441,2.07418,2.07441,9000000.0
2009-09-21 00:00:00,2.07491,2.07497,2.0745,2.0745,7000000.0
2009-09-21 00:01:00,2.07437,2.07437,2.07424,2.07424,8000000.0
2009-09-21 00:02:00,2.07459,2.07546,2.07459,2.07546,8000000.0
2009-09-21 00:03:00,2.07524,2.07529,2.07499,2.075,7000000.0
2009-09-21 00:04:00,2.07522,2.07531,2.07501,2.07531,7000000.0
2009-09-21 00:05:00,2.07496,2.07496,2.07471,2.0748,11000000.0
2009-09-21 00:06:00,2.0747,2.07486,2.0747,2.07474,10000000.0
2009-09-21 00:07:00,2.07465,2.07472,2.07459,2.07471,8000000.0
2009-09-21 00:08:00,2.07455,2.07455,2.0739,2.0739,6000000.0
2009-09-21 00:09:00,2.07364,2.07381,2.07363,2.07375,7000000.0
2009-09-21 00:10:00,2.07388,2.07404,2.07388,2.07391,8000000.0
2009-09-21 00:11:00,2.07402,2.07408,2.07397,2.07408,11000000.0
2009-09-21 00:12:00,2.07379,2.07401,2.07379,2.07401,7000000.0
2009-09-21 00:13:00,2.07407,2.07434,2.07399,2.07434,8000000.0
2009-09-21 00:14:00,2.07471,2.07496,2.07471,2.07482,8000000.0
2009-09-21 00:15:00,2.07464,2.07477,2.07463,2.07469,8000000.0
2009-09-21 00:16:00,2.07475,2.07475,2.07458,2.07466,7000000.0
2009-09-21 00:17:00,2.07458,2.07468,2.07457,2.07462,5000000.0
2009-09-21 00:18:00,2.07471,2.07471,2.07453,2.07464,10000000.0
2009-09-21 00:19:00,2.07465,2.07468,2.07458,2.07462,11000000.0
2009-09-21 00:20:00,2.07454,2.07469,2.07454,2.07465,8000000.0
2009-09-21 00:21:00,2.07468,2.07483,2.07468,2.07479,7000000.0
2009-09-21 00:22:00,2.07492,2.07514,2.07492,2.07513,9000000.0
2009-09-21 00:23:00,2.07519,2.07524,2.07506,2.07524,8000000.0
2009-09-21 00:24:00,2.07523,2.0754,2.07518,2.0754,10000000.0
2009-09-21 00:25:00,2.07521,2.07521,2.07438,2.0746,9000000.0
2009-09-21 00:26:00,2.07502,2.07502,2.07448,2.0746,7000000.0
2009-09-21 00:27:00,2.07532,2.07554,2.07532,2.07554,9000000.0
2009-09-21 00:28:00,2.07562,2.07571,2.07559,2.07559,9000000.0
2009-09-21 00:29:00,2.07556,2.07567,2.0754,2.0754,8000000.0
2009-09-21 00:30:00,2.07494,2.07494,2.07461,2.07466,11000000.0
2009-09-21 00:31:00,2.07482,2.0749,2.07468,2.07468,8000000.0
2009-09-21 00:32:00,2.07508,2.07508,2.07447,2.0745,5000000.0
2009-09-21 00:33:00,2.07471,2.07479,2.07467,2.07468,7000000.0
2009-09-21 00:34:00,2.07441,2.07441,2.07415,2.07419,8000000.0
2009-09-21 00:35:00,2.07423,2.07432,2.07388,2.07408,10000000.0
2009-09-21 00:36:00,2.07425,2.07466,2.07425,2.07466,7000000.0
2009-09-21 00:37:00,2.0744,2.07492,2.07426,2.07492,8000000.0
2009-09-21 00:38:00,2.07475,2.07481,2.07442,2.07478,7000000.0
2009-09-21 00:39:00,2.07482,2.07554,2.07462,2.07554,10000000.0
2009-09-21 00:40:00,2.07482,2.07499,2.07482,2.07499,7000000.0
2009-09-21 00:41:00,2.075,2.075,2.07439,2.07439,10000000.0
2009-09-21 00:42:00,2.07405,2.07461,2.07405,2.0745,11000000.0
2009-09-21 00:43:00,2.07448,2.0746,2.07448,2.07448,8000000.0
2009-09-21 00:44:00,2.07476,2.07523,2.07476,2.07523,5000000.0
2009-09-21 00:45:00,2.0757,2.0757,2.07538,2.07543,8000000.0
2009-09-21 00:46:00,2.07544,2.07581,2.07544,2.07581,11000000.0
2009-09-21 00:47:00,2.07595,2.07603,2.07589,2.07594,7000000.0
2009-09-21 00:48:00,2.076,2.076,2.07569,2.07589,10000000.0
2009-09-21 00:49:00,2.07593,2.07602,2.07587,2.07593,10000000.0
2009-09-21 00:50:00,2.07594,2.07597,2.07557,2.07557,8000000.0
2009-09-21 00:51:00,2.07537,2.07542,2.07525,2.07529,7000000.0
2009-09-21 00:52:00,2.07548,2.07548,2.07482,2.07538,8000000.0
2009-09-21 00:53:00,2.07528,2.07536,2.07519,2.07533,10000000.0
2009-09-21 00:54:00,2.07529,2.07566,2.07529,2.07566,8000000.0
2009-09-21 00:55:00,2.07558,2.07558,2.07513,2.07513,7000000.0
2009-09-21 00:56:00,2.07505,2.07561,2.07505,2.07561,7000000.0
2009-09-21 00:57:00,2.07574,2.07574,2.07548,2.07548,10000000.0
2009-09-21 00:58:00,2.0757,2.07574,2.07551,2.07559,6000000.0
2009-09-21 00:59:00,2.07517,2.07538,2.07514,2.07538,7000000.0
2009-09-21 01:00:00,2.07585,2.076,2.07567,2.076,9000000.0
2009-09-21 01:01:00,2.07631,2.07631,2.07598,2.07598,7000000.0
2009-09-21 01:02:00,2.07571,2.07596,2.07568,2.07596,8000000.0
2009-09-21 01:03:00,2.076,2.07624,2.07596,2.07624,10000000.0
2009-09-21 01:04:00,2.07595,2.07626,2.07574,2.07626,8000000.0
2009-09-21 01:05:00,2.07633,2.07633,2.07613,2.0762,7000000.0
2009-09-21 01:06:00,2.07589,2.07589,2.07528,2.07528,8000000.0
2009-09-21 01:07:00,2.07639,2.07644,2.07619,2.07619,6000000.0
2009-09-21 01:08:00,2.07573,2.07573,2.07477,2.07496,8000000.0
2009-09-21 01:09:00,2.07497,2.07547,2.07497,2.07537,7000000.0
2009-09-21 01:10:00,2.07629,2.07629,2.07609,2.07615,11000000.0
2009-09-21 01:11:00,2.07527,2.07589,2.07502,2.07589,11000000.0
2009-09-21 01:12:00,2.07624,2.07628,2.07617,2.07628,6000000.0
2009-09-21 01:13:00,2.07641,2.07653,2.07639,2.07644,7000000.0
2009-09-21 01:14:00,2.07651,2.07684,2.07646,2.07672,8000000.0
2009-09-21 01:15:00,2.07695,2.07695,2.07627,2.07627,7000000.0
2009-09-21 01:16:00,2.07618,2.07626,2.07613,2.07623,9000000.0
2009-09-21 01:17:00,2.07625,2.07629,2.07618,2.07618,8000000.0
2009-09-21 01:18:00,2.07604,2.07612,2.076,2.07612,5000000.0
2009-09-21 01:19:00,2.07627,2.07638,2.07623,2.07636,7000000.0
2009-09-21 01:20:00,2.07656,2.07656,2.07607,2.07607,8000000.0
2009-09-21 01:21:00,2.07623,2.07645,2.07623,2.07632,7000000.0
2009-09-21 01:22:00,2.07582,2.07582,2.075,2.07505,7000000.0
2009-09-21 01:23:00,2.07508,2.07532,2.07508,2.07526,7000000.0
2009-09-21 01:24:00,2.07534,2.07534,2.07515,2.07517,11000000.0
2009-09-21 01:25:00,2.07487,2.07487,2.0747,2.0747,7000000.0
2009-09-21 01:26:00,2.07466,2.07479,2.07446,2.07446,8000000.0
2009-09-21 01:27:00,2.07496,2.07522,2.07496,2.07522,7000000.0
2009-09-21 01:28:00,2.07556,2.07567,2.07555,2.0756,8000000.0
2009-09-21 01:29:00,2.07495,2.07495,2.07469,2.07472,10000000.0
2009-09-21 01:30:00,2.07496,2.07496,2.07461,2.07473,7000000.0
2009-09-21 01:31:00,2.07567,2.07567,2.07536,2.07536,6000000.0
2009-09-21 01:32:00,2.0752,2.07546,2.0752,2.07536,9000000.0
2009-09-21 01:33:00,2.07543,2.07555,2.07543,2.07551,7000000.0
2009-09-21 01:34:00,2.07547,2.07564,2.07544,2.07544,11000000.0
2009-09-21 01:35:00,2.07539,2.0754,2.07524,2.0754,8000000.0
2009-09-21 01:36:00,2.07545,2.07545,2.07434,2.07434,6000000.0
2009-09-21 01:37:00,2.0755,2.07558,2.07547,2.07557,8000000.0
2009-09-21 01:38:00,2.07554,2.07554,2.07541,2.07551,7000000.0
2009-09-21 01:39:00,2.0755,2.07556,2.0754,2.07544,9000000.0
2009-09-21 01:40:00,2.07554,2.07562,2.07526,2.07553,11000000.0
2009-09-21 01:41:00,2.07499,2.07499,2.07464,2.07464,8000000.0
2009-09-21 01:42:00,2.07397,2.07409,2.07382,2.07382,6000000.0
2009-09-21 01:43:00,2.07364,2.07364,2.07333,2.07333,9000000.0
2009-09-21 01:44:00,2.07338,2.07363,2.07328,2.07363,8000000.0
2009-09-21 01:45:00,2.07382,2.07403,2.0736,2.07403,7000000.0
2009-09-21 01:46:00,2.0745,2.0749,2.0745,2.0749,7000000.0
2009-09-21 01:47:00,2.07459,2.07465,2.07457,2.07465,7000000.0
2009-09-21 01:48:00,2.07459,2.07465,2.07452,2.07465,8000000.0
2009-09-21 01:49:00,2.07473,2.07488,2.07469,2.07488,8000000.0
2009-09-21 01:50:00,2.07454,2.07454,2.074,2.074,7000000.0
2009-09-21 01:51:00,2.0744,2.0744,2.07405,2.07405,5000000.0
2009-09-21 01:52:00,2.07406,2.07415,2.074,2.07415,8000000.0
2009-09-21 01:53:00,2.07418,2.07423,2.07407,2.07412,8000000.0
2009-09-21 01:54:00,2.07414,2.07418,2.07401,2.07402,10000000.0
2009-09-21 01:55:00,2.07414,2.07426,2.07408,2.07426,9000000.0
2009-09-21 01:56:00,2.07401,2.07421,2.07227,2.07421,6000000.0
2009-09-21 01:57:00,2.07416,2.07416,2.07389,2.07401,5000000.0
2009-09-21 01:58:00,2.07392,2.07402,2.0738,2.07384,8000000.0
2009-09-21 01:59:00,2.07381,2.07398,2.07381,2.07386,7000000.0
2009-09-21 02:00:00,2.07379,2.07408,2.07379,2.07408,11000000.0
2009-09-21 02:01:00,2.07414,2.07422,2.07414,2.07418,10000000.0
2009-09-21 02:02:00,2.07414,2.07421,2.07412,2.07412,13000000.0
2009-09-21 02:03:00,2.07403,2.07403,2.07383,2.07383,17000000.0
2009-09-21 02:04:00,2.07394,2.0742,2.07394,2.07405,12000000.0
2009-09-21 02:05:00,2.07416,2.07434,2.07411,2.07434,9000000.0
2009-09-21 02:06:00,2.0744,2.0744,2.07408,2.07408,7000000.0
2009-09-21 02:07:00,2.07392,2.07392,2.07371,2.07371,13000000.0
2009-09-21 02:08:00,2.07374,2.07398,2.07374,2.07392,16000000.0
2009-09-21 02:09:00,2.07391,2.07395,2.07381,2.07395,10000000.0
2009-09-21 02:10:00,2.07397,2.07429,2.07397,2.07429,8000000.0
2009-09-21 02:11:00,2.07418,2.07429,2.07408,2.07408,7000000.0
2009-09-21 02:12:00,2.0741,2.07423,2.07402,2.07402,14000000.0
2009-09-21 02:13:00,2.07387,2.07402,2.07384,2.07402,7000000.0
2009-09-21 02:14:00,2.07389,2.07415,2.07383,2.07415,7000000.0
2009-09-21 02:15:00,2.07407,2.07407,2.07383,2.07383,7000000.0
2009-09-21 02:16:00,2.07383,2.07395,2.07362,2.07372,8000000.0
2009-09-21 02:17:00,2.0738,2.0738,2.07358,2.07358,7000000.0
2009-09-21 02:18:00,2.07324,2.07342,2.07298,2.07298,11000000.0
2009-09-21 02:19:00,2.07327,2.07332,2.07327,2.0733,7000000.0
2009-09-21 02:20:00,2.07332,2.0734,2.07332,2.0734,12000000.0
2009-09-21 02:21:00,2.07337,2.07365,2.07337,2.07365,12000000.0
2009-09-21 02:22:00,2.07361,2.07361,2.07334,2.07342,7000000.0
2009-09-21 02:23:00,2.07346,2.07362,2.07341,2.07341,9000000.0
2009-09-21 02:24:00,2.07325,2.07325,2.07265,2.07265,8000000.0
2009-09-21 02:25:00,2.07285,2.073,2.07285,2.07288,16000000.0
2009-09-21 02:26:00,2.07288,2.073,2.07259,2.07279,20000000.0
2009-09-21 02:27:00,2.07286,2.07286,2.0726,2.07262,18000000.0
2009-09-21 02:28:00,2.0721,2.07251,2.07199,2.07232,10000000.0
2009-09-21 02:29:00,2.07256,2.07265,2.07256,2.07265,5000000.0
2009-09-21 02:30:00,2.07272,2.07299,2.07263,2.07299,10000000.0
2009-09-21 02:31:00,2.07289,2.07298,2.07274,2.07298,9000000.0
2009-09-21 02:32:00,2.07341,2.07341,2.07335,2.07336,15000000.0
2009-09-21 02:33:00,2.0723,2.07314,2.0723,2.07313,14000000.0
2009-09-21 02:34:00,2.07328,2.07328,2.07314,2.07314,9000000.0
2009-09-21 02:35:00,2.07269,2.07282,2.07269,2.07277,7000000.0
2009-09-21 02:36:00,2.07277,2.07314,2.07275,2.07296,11000000.0
2009-09-21 02:37:00,2.0731,2.07316,2.07303,2.07303,7000000.0
2009-09-21 02:38:00,2.07321,2.07339,2.07321,2.07334,7000000.0
2009-09-21 02:39:00,2.07336,2.07339,2.0733,2.07337,13000000.0
2009-09-21 02:40:00,2.07332,2.07332,2.07309,2.0731,11000000.0
2009-09-21 02:41:00,2.0731,2.07331,2.07307,2.07331,8000000.0
2009-09-21 02:42:00,2.07326,2.07339,2.07326,2.0733,10000000.0
2009-09-21 02:43:00,2.07333,2.07333,2.07295,2.07295,8000000.0
2009-09-21 02:44:00,2.07314,2.07343,2.07312,2.07332,10000000.0
2009-09-21 02:45:00,2.0733,2.07334,2.07313,2.07318,10000000.0
2009-09-21 02:46:00,2.07316,2.07318,2.07289,2.07289,10000000.0
2009-09-21 02:47:00,2.07281,2.07281,2.07273,2.07276,8000000.0
2009-09-21 02:48:00,2.07263,2.07276,2.07258,2.0727,11000000.0
2009-09-21 02:49:00,2.07258,2.07264,2.07223,2.07223,10000000.0
2009-09-21 02:50:00,2.07248,2.07249,2.07215,2.07223,7000000.0
2009-09-21 02:51:00,2.07215,2.07222,2.07208,2.07222,5000000.0
2009-09-21 02:52:00,2.07224,2.07228,2.07178,2.07182,8000000.0
2009-09-21 02:53:00,2.07218,2.07218,2.07198,2.072,8000000.0
2009-09-21 02:54:00,2.07174,2.07174,2.07159,2.07159,7000000.0
2009-09-21 02:55:00,2.07171,2.07171,2.07141,2.07149,8000000.0
2009-09-21 02:56:00,2.07151,2.07181,2.07145,2.07181,7000000.0
2009-09-21 02:57:00,2.07173,2.07181,2.0715,2.07161,8000000.0
2009-09-21 02:58:00,2.07155,2.07181,2.07142,2.07181,12000000.0
2009-09-21 02:59:00,2.07199,2.07291,2.07199,2.07291,19000000.0
2009-09-21 03:00:00,2.07246,2.07294,2.07246,2.07294,7000000.0
2009-09-21 03:01:00,2.07308,2.07308,2.07301,2.07308,10000000.0
2009-09-21 03:02:00,2.07309,2.07309,2.07289,2.07303,7000000.0
2009-09-21 03:03:00,2.07299,2.07299,2.07284,2.07293,5000000.0
2009-09-21 03:04:00,2.07265,2.07268,2.07208,2.07268,7000000.0
2009-09-21 03:05:00,2.07296,2.07296,2.07256,2.07276,10000000.0
2009-09-21 03:06:00,2.07261,2.07292,2.07261,2.07286,11000000.0
2009-09-21 03:07:00,2.07265,2.07275,2.07225,2.07225,5000000.0
2009-09-21 03:08:00,2.07221,2.07233,2.0722,2.07233,8000000.0
2009-09-21 03:09:00,2.07247,2.07251,2.0724,2.07249,10000000.0
2009-09-21 03:10:00,2.07243,2.07245,2.07222,2.07238,10000000.0
2009-09-21 03:11:00,2.0728,2.073,2.07269,2.07269,8000000.0
2009-09-21 03:12:00,2.07265,2.07291,2.07265,2.0729,7000000.0
2009-09-21 03:13:00,2.07272,2.07296,2.0726,2.07263,10000000.0
2009-09-21 03:14:00,2.073,2.07306,2.07262,2.07262,16000000.0
2009-09-21 03:15:00,2.07267,2.07291,2.07239,2.07256,11000000.0
2009-09-21 03:16:00,2.07295,2.07295,2.07255,2.07256,5000000.0
2009-09-21 03:17:00,2.07233,2.07242,2.07225,2.07242,8000000.0
2009-09-21 03:18:00,2.0723,2.0727,2.0723,2.0727,6000000.0
2009-09-21 03:19:00,2.07276,2.07282,2.07257,2.07257,7000000.0
2009-09-21 03:20:00,2.07319,2.07326,2.07309,2.07309,7000000.0
2009-09-21 03:21:00,2.07317,2.07332,2.07317,2.07332,7000000.0
2009-09-21 03:22:00,2.07329,2.07329,2.07123,2.07303,8000000.0
2009-09-21 03:23:00,2.07304,2.07304,2.07285,2.07291,7000000.0
2009-09-21 03:24:00,2.07284,2.07284,2.07272,2.07272,7000000.0
2009-09-21 03:25:00,2.0727,2.07285,2.07266,2.07285,23000000.0
2009-09-21 03:26:00,2.07265,2.07265,2.07235,2.07235,9000000.0
2009-09-21 03:27:00,2.07225,2.07247,2.07217,2.07245,7000000.0
2009-09-21 03:28:00,2.07281,2.07285,2.07251,2.07251,7000000.0
2009-09-21 03:29:00,2.07234,2.07251,2.07233,2.07251,6000000.0
2009-09-21 03:30:00,2.07258,2.07291,2.07245,2.07269,10000000.0
2009-09-21 03:31:00,2.07247,2.07253,2.07247,2.07253,5000000.0
2009-09-21 03:32:00,2.07256,2.07299,2.07256,2.07278,10000000.0
2009-09-21 03:33:00,2.07309,2.07309,2.07273,2.07302,7000000.0
2009-09-21 03:34:00,2.07326,2.07352,2.07326,2.07338,11000000.0
2009-09-21 03:35:00,2.0736,2.0736,2.07336,2.07345,8000000.0
2009-09-21 03:36:00,2.07343,2.07343,2.073,2.07318,8000000.0
2009-09-21 03:37:00,2.07297,2.07362,2.07297,2.07328,8000000.0
2009-09-21 03:38:00,2.07332,2.0734,2.07322,2.0734,8000000.0
2009-09-21 03:39:00,2.0734,2.0734,2.07312,2.07313,10000000.0
2009-09-21 03:40:00,2.07322,2.0734,2.07315,2.07315,6000000.0
2009-09-21 03:41:00,2.07303,2.07323,2.07303,2.07323,8000000.0
2009-09-21 03:42:00,2.07319,2.07338,2.07307,2.07338,7000000.0
2009-09-21 03:43:00,2.0734,2.07375,2.07312,2.07312,9000000.0
2009-09-21 03:44:00,2.07386,2.0739,2.07344,2.07368,9000000.0
2009-09-21 03:45:00,2.07367,2.07367,2.07325,2.07325,7000000.0
2009-09-21 03:46:00,2.0732,2.07343,2.07307,2.07321,8000000.0
2009-09-21 03:47:00,2.07346,2.07407,2.07343,2.07407,9000000.0
2009-09-21 03:48:00,2.07409,2.07429,2.07405,2.07405,10000000.0
2009-09-21 03:49:00,2.0741,2.07436,2.0741,2.07431,23000000.0
2009-09-21 03:50:00,2.07496,2.07516,2.07481,2.07491,7000000.0
2009-09-21 03:51:00,2.07469,2.07511,2.07469,2.07511,8000000.0
2009-09-21 03:52:00,2.07549,2.07549,2.0751,2.07516,9000000.0
2009-09-21 03:53:00,2.075,2.07508,2.07496,2.07498,8000000.0
2009-09-21 03:54:00,2.07543,2.07549,2.07509,2.07549,9000000.0
2009-09-21 03:55:00,2.07541,2.07549,2.07541,2.07549,10000000.0
2009-09-21 03:56:00,2.07505,2.07518,2.07505,2.07518,12000000.0
2009-09-21 03:57:00,2.07548,2.07571,2.07548,2.07571,9000000.0
2009-09-21 03:58:00,2.07578,2.07596,2.07573,2.07596,8000000.0
2009-09-21 03:59:00,2.07592,2.07667,2.07592,2.07667,7000000.0
2009-09-21 04:00:00,2.07651,2.07651,2.07573,2.07573,18000000.0
2009-09-21 04:01:00,2.07594,2.07657,2.07594,2.07657,8000000.0
2009-09-21 04:02:00,2.07648,2.07655,2.0761,2.07612,25000000.0
2009-09-21 04:03:00,2.07603,2.0764,2.07598,2.07601,12000000.0
2009-09-21 04:04:00,2.07597,2.07597,2.07545,2.07545,9000000.0
2009-09-21 04:05:00,2.07562,2.07616,2.07562,2.07585,7000000.0
2009-09-21 04:06:00,2.07595,2.07631,2.07584,2.07631,11000000.0
2009-09-21 04:07:00,2.07641,2.07641,2.0763,2.07636,7000000.0
2009-09-21 04:08:00,2.07641,2.07652,2.07641,2.07652,10000000.0
2009-09-21 04:09:00,2.07621,2.07622,2.07614,2.07614,5000000.0
2009-09-21 04:10:00,2.07599,2.07615,2.07594,2.076,9000000.0
2009-09-21 04:11:00,2.0759,2.07604,2.0758,2.07602,7000000.0
2009-09-21 04:12:00,2.07604,2.07607,2.07589,2.07604,6000000.0
2009-09-21 04:13:00,2.07628,2.07628,2.07623,2.07624,8000000.0
2009-09-21 04:14:00,2.07622,2.07622,2.07597,2.07597,7000000.0
2009-09-21 04:15:00,2.07576,2.07587,2.07571,2.07571,8000000.0
2009-09-21 04:16:00,2.07549,2.07549,2.07522,2.07522,8000000.0
2009-09-21 04:17:00,2.07568,2.07568,2.07501,2.07501,19000000.0
2009-09-21 04:18:00,2.07511,2.07511,2.07434,2.07434,8000000.0
2009-09-21 04:19:00,2.07486,2.07514,2.07477,2.0749,21000000.0
2009-09-21 04:20:00,2.07539,2.07551,2.07528,2.07542,11000000.0
2009-09-21 04:21:00,2.07548,2.07557,2.07548,2.07557,7000000.0
2009-09-21 04:22:00,2.07567,2.07586,2.07566,2.07566,8000000.0
2009-09-21 04:23:00,2.07605,2.07605,2.07528,2.07528,9000000.0
2009-09-21 04:24:00,2.0751,2.0753,2.07509,2.0753,12000000.0
2009-09-21 04:25:00,2.07535,2.07553,2.07535,2.07546,9000000.0
2009-09-21 04:26:00,2.0753,2.07541,2.07514,2.07514,8000000.0
2009-09-21 04:27:00,2.0749,2.07509,2.0747,2.07509,9000000.0
2009-09-21 04:28:00,2.07527,2.07527,2.07516,2.07516,14000000.0
2009-09-21 04:29:00,2.07508,2.07508,2.07497,2.075,16000000.0
2009-09-21 04:30:00,2.075,2.075,2.07488,2.07495,25000000.0
2009-09-21 04:31:00,2.07456,2.0746,2.07456,2.0746,5000000.0
2009-09-21 04:32:00,2.075,2.07539,2.075,2.07519,12000000.0
2009-09-21 04:33:00,2.07534,2.07578,2.07534,2.07578,10000000.0
2009-09-21 04:34:00,2.07588,2.07616,2.07576,2.07616,15000000.0
2009-09-21 04:35:00,2.07638,2.07662,2.07638,2.07656,9000000.0
2009-09-21 04:36:00,2.07652,2.07652,2.0763,2.07639,7000000.0
2009-09-21 04:37:00,2.0763,2.07635,2.07616,2.07616,7000000.0
2009-09-21 04:38:00,2.07604,2.07604,2.07555,2.07579,6000000.0
2009-09-21 04:39:00,2.07602,2.07614,2.07602,2.07614,5000000.0
2009-09-21 04:40:00,2.07634,2.07664,2.07627,2.07664,11000000.0
2009-09-21 04:41:00,2.07662,2.07689,2.0766,2.07678,9000000.0
2009-09-21 04:42:00,2.07675,2.07675,2.07647,2.07647,11000000.0
2009-09-21 04:43:00,2.07628,2.07628,2.07597,2.07597,9000000.0
2009-09-21 04:44:00,2.07592,2.0764,2.07592,2.0764,8000000.0
2009-09-21 04:45:00,2.07661,2.07678,2.07652,2.07652,9000000.0
2009-09-21 04:46:00,2.07631,2.0765,2.0763,2.07638,7000000.0
2009-09-21 04:47:00,2.07635,2.07635,2.076,2.07626,8000000.0
2009-09-21 04:48:00,2.07571,2.07572,2.07563,2.07563,7000000.0
2009-09-21 04:49:00,2.07613,2.07613,2.07581,2.07581,6000000.0
2009-09-21 04:50:00,2.07573,2.07587,2.0757,2.07587,7000000.0
2009-09-21 04:51:00,2.07603,2.07616,2.07574,2.07574,15000000.0
2009-09-21 04:52:00,2.07599,2.07628,2.07599,2.07613,9000000.0
2009-09-21 04:53:00,2.07602,2.07606,2.076,2.07604,8000000.0
2009-09-21 04:54:00,2.07607,2.07627,2.07605,2.07605,11000000.0
2009-09-21 04:55:00,2.07606,2.0762,2.07606,2.07618,11000000.0
2009-09-21 04:56:00,2.07618,2.07621,2.07607,2.07621,12000000.0
2009-09-21 04:57:00,2.07628,2.07633,2.07627,2.07627,8000000.0
2009-09-21 04:58:00,2.07632,2.07655,2.07632,2.0764,9000000.0
2009-09-21 04:59:00,2.07636,2.07636,2.07625,2.07625,12000000.0
2009-09-21 05:00:00,2.07613,2.07613,2.0757,2.0757,9000000.0
2009-09-21 05:01:00,2.07623,2.07637,2.07619,2.07621,7000000.0
2009-09-21 05:02:00,2.07632,2.07642,2.07629,2.07632,7000000.0
2009-09-21 05:03:00,2.07631,2.07631,2.07627,2.07631,8000000.0
2009-09-21 05:04:00,2.0763,2.07631,2.07625,2.07625,9000000.0
2009-09-21 05:05:00,2.07627,2.07637,2.07627,2.07636,13000000.0
2009-09-21 05:06:00,2.07628,2.07628,2.07551,2.07551,8000000.0
2009-09-21 05:07:00,2.07544,2.07551,2.07544,2.07551,10000000.0
2009-09-21 05:08:00,2.07552,2.07564,2.07552,2.07564,6000000.0
2009-09-21 05:09:00,2.07565,2.07565,2.07553,2.07555,16000000.0
2009-09-21 05:10:00,2.07503,2.07508,2.07503,2.07508,12000000.0
2009-09-21 05:11:00,2.0755,2.07559,2.0754,2.0754,11000000.0
2009-09-21 05:12:00,2.07546,2.07571,2.07538,2.07571,16000000.0
2009-09-21 05:13:00,2.07563,2.07563,2.0754,2.0754,6000000.0
2009-09-21 05:14:00,2.07543,2.07617,2.07543,2.07617,12000000.0
2009-09-21 05:15:00,2.0763,2.07633,2.07628,2.07628,8000000.0
2009-09-21 05:16:00,2.07611,2.07611,2.07569,2.07573,11000000.0
2009-09-21 05:17:00,2.07561,2.07574,2.07561,2.07566,9000000.0
2009-09-21 05:18:00,2.0757,2.07606,2.0757,2.07605,16000000.0
2009-09-21 05:19:00,2.07614,2.07614,2.07602,2.07606,9000000.0
2009-09-21 05:20:00,2.07606,2.07614,2.07606,2.07608,11000000.0
2009-09-21 05:21:00,2.07601,2.07606,2.076,2.07603,15000000.0
2009-09-21 05:22:00,2.07609,2.07609,2.07587,2.07587,28000000.0
2009-09-21 05:23:00,2.07586,2.0759,2.07585,2.0759,26000000.0
2009-09-21 05:24:00,2.07585,2.07585,2.07568,2.07568,27000000.0
2009-09-21 05:25:00,2.07567,2.07585,2.07544,2.07544,47000000.0
2009-09-21 05:26:00,2.07567,2.07575,2.07542,2.07544,38000000.0
2009-09-21 05:27:00,2.07543,2.07543,2.07516,2.07516,7000000.0
2009-09-21 05:28:00,2.07509,2.07545,2.07509,2.07545,22000000.0
2009-09-21 05:29:00,2.07561,2.07583,2.07529,2.0753,11000000.0
2009-09-21 05:30:00,2.0759,2.07599,2.07589,2.0759,7000000.0
2009-09-21 05:31:00,2.07588,2.07597,2.07573,2.07589,10000000.0
2009-09-21 05:32:00,2.07628,2.07643,2.07595,2.07643,10000000.0
2009-09-21 05:33:00,2.0766,2.0766,2.07655,2.07655,8000000.0
2009-09-21 05:34:00,2.0762,2.07633,2.0762,2.07633,8000000.0
2009-09-21 05:35:00,2.07618,2.07626,2.07609,2.07624,10000000.0
2009-09-21 05:36:00,2.07634,2.07634,2.07614,2.07624,15000000.0
2009-09-21 05:37:00,2.07624,2.07664,2.07624,2.07664,11000000.0
2009-09-21 05:38:00,2.07658,2.0768,2.07658,2.0768,11000000.0
2009-09-21 05:39:00,2.07708,2.0772,2.07663,2.07691,7000000.0
2009-09-21 05:40:00,2.07663,2.07673,2.07657,2.07659,5000000.0
2009-09-21 05:41:00,2.07646,2.07652,2.07642,2.07649,9000000.0
2009-09-21 05:42:00,2.07653,2.07653,2.07646,2.07653,16000000.0
2009-09-21 05:43:00,2.07657,2.07659,2.07627,2.07634,8000000.0
2009-09-21 05:44:00,2.07609,2.07615,2.07609,2.07611,9000000.0
2009-09-21 05:45:00,2.07604,2.07621,2.07563,2.07584,13000000.0
2009-09-21 05:46:00,2.07566,2.07566,2.07559,2.07559,10000000.0
2009-09-21 05:47:00,2.07619,2.07629,2.07619,2.07629,15000000.0
2009-09-21 05:48:00,2.07636,2.07636,2.07611,2.07611,11000000.0
2009-09-21 05:49:00,2.07621,2.07639,2.07621,2.07639,8000000.0
2009-09-21 05:50:00,2.0762,2.0762,2.07581,2.07599,13000000.0
2009-09-21 05:51:00,2.0763,2.07631,2.07607,2.07627,30000000.0
2009-09-21 05:52:00,2.07618,2.07618,2.076,2.076,15000000.0
2009-09-21 05:53:00,2.07593,2.07593,2.07564,2.07571,8000000.0
2009-09-21 05:54:00,2.07542,2.07542,2.07475,2.07475,16000000.0
2009-09-21 05:55:00,2.07484,2.07533,2.07484,2.07523,11000000.0
2009-09-21 05:56:00,2.07527,2.07531,2.07526,2.07527,33000000.0
2009-09-21 05:57:00,2.0753,2.07533,2.07527,2.07533,11000000.0
2009-09-21 05:58:00,2.07518,2.07518,2.075,2.0751,19000000.0
2009-09-21 05:59:00,2.07514,2.07526,2.07514,2.07521,12000000.0
2009-09-21 06:00:00,2.07531,2.07546,2.07523,2.07538,25000000.0
2009-09-21 06:01:00,2.0754,2.07551,2.07533,2.07534,16000000.0
2009-09-21 06:02:00,2.07529,2.07548,2.07528,2.07528,13000000.0
2009-09-21 06:03:00,2.07517,2.07531,2.07516,2.0753,22000000.0
2009-09-21 06:04:00,2.07551,2.07558,2.07548,2.07551,11000000.0
2009-09-21 06:05:00,2.07556,2.07565,2.07556,2.07565,9000000.0
2009-09-21 06:06:00,2.07549,2.07589,2.07526,2.07526,8000000.0
2009-09-21 06:07:00,2.07485,2.07503,2.07485,2.07503,10000000.0
2009-09-21 06:08:00,2.07526,2.07549,2.07526,2.07549,8000000.0
2009-09-21 06:09:00,2.07546,2.07562,2.07492,2.07492,10000000.0
2009-09-21 06:10:00,2.07512,2.0754,2.07512,2.07514,8000000.0
2009-09-21 06:11:00,2.07505,2.07505,2.07481,2.07481,7000000.0
2009-09-21 06:12:00,2.07477,2.07493,2.07474,2.07492,10000000.0
2009-09-21 06:13:00,2.07496,2.07504,2.07496,2.07503,15000000.0
2009-09-21 06:14:00,2.07505,2.07505,2.07496,2.07496,10000000.0
2009-09-21 06:15:00,2.07501,2.07507,2.07489,2.07502,18000000.0
2009-09-21 06:16:00,2.07488,2.07531,2.07486,2.07486,11000000.0
2009-09-21 06:17:00,2.07478,2.07499,2.07478,2.07499,7000000.0
2009-09-21 06:18:00,2.07521,2.07521,2.07494,2.07505,13000000.0
2009-09-21 06:19:00,2.07493,2.07531,2.07493,2.07531,12000000.0
2009-09-21 06:20:00,2.07531,2.07531,2.07513,2.07513,18000000.0
2009-09-21 06:21:00,2.07516,2.07545,2.07502,2.07544,26000000.0
2009-09-21 06:22:00,2.07531,2.07531,2.07509,2.07511,6000000.0
2009-09-21 06:23:00,2.07488,2.07496,2.07476,2.07479,11000000.0
2009-09-21 06:24:00,2.0748,2.07517,2.0748,2.07517,11000000.0
2009-09-21 06:25:00,2.07521,2.07521,2.07511,2.07511,10000000.0
2009-09-21 06:26:00,2.0752,2.07535,2.0752,2.07533,7000000.0
2009-09-21 06:27:00,2.07535,2.07535,2.07522,2.0753,8000000.0
2009-09-21 06:28:00,2.07523,2.07526,2.07518,2.07518,7000000.0
2009-09-21 06:29:00,2.07529,2.07548,2.07529,2.07546,9000000.0
2009-09-21 06:30:00,2.07548,2.07556,2.07548,2.07556,11000000.0
2009-09-21 06:31:00,2.07557,2.07557,2.07542,2.07549,20000000.0
2009-09-21 06:32:00,2.0754,2.0754,2.07513,2.07526,31000000.0
2009-09-21 06:33:00,2.07492,2.075,2.07454,2.07469,17000000.0
2009-09-21 06:34:00,2.07519,2.07519,2.07505,2.07505,9000000.0
2009-09-21 06:35:00,2.07489,2.07489,2.07465,2.0748,8000000.0
2009-09-21 06:36:00,2.07515,2.07527,2.07505,2.07505,10000000.0
2009-09-21 06:37:00,2.07504,2.07511,2.07485,2.07511,7000000.0
2009-09-21 06:38:00,2.07539,2.07547,2.07526,2.07543,8000000.0
2009-09-21 06:39:00,2.07556,2.07566,2.07554,2.07554,12000000.0
2009-09-21 06:40:00,2.07541,2.07541,2.075,2.07506,7000000.0
2009-09-21 06:41:00,2.07559,2.07559,2.07525,2.07525,7000000.0
2009-09-21 06:42:00,2.07529,2.07529,2.07517,2.07517,6000000.0
2009-09-21 06:43:00,2.075,2.07502,2.07471,2.07471,9000000.0
2009-09-21 06:44:00,2.07455,2.07481,2.07455,2.07469,11000000.0
2009-09-21 06:45:00,2.07478,2.07483,2.07478,2.0748,8000000.0
2009-09-21 06:46:00,2.07488,2.07517,2.07486,2.07515,8000000.0
2009-09-21 06:47:00,2.07524,2.07547,2.07356,2.07547,8000000.0
2009-09-21 06:48:00,2.0755,2.07556,2.07542,2.07549,8000000.0
2009-09-21 06:49:00,2.07563,2.07577,2.07557,2.07577,9000000.0
2009-09-21 06:50:00,2.07576,2.07582,2.07572,2.07572,9000000.0
2009-09-21 06:51:00,2.07574,2.07617,2.07571,2.07617,11000000.0
2009-09-21 06:52:00,2.07648,2.07648,2.07598,2.07598,7000000.0
2009-09-21 06:53:00,2.07585,2.07589,2.07541,2.07548,8000000.0
2009-09-21 06:54:00,2.07606,2.07643,2.07606,2.07634,11000000.0
2009-09-21 06:55:00,2.07607,2.07607,2.07572,2.07572,8000000.0
2009-09-21 06:56:00,2.07579,2.0759,2.07577,2.0759,13000000.0
2009-09-21 06:57:00,2.07589,2.07595,2.0757,2.07571,18000000.0
2009-09-21 06:58:00,2.07503,2.07503,2.07477,2.07477,16000000.0
2009-09-21 06:59:00,2.07476,2.07485,2.07465,2.07485,11000000.0
2009-09-21 07:00:00,2.07512,2.07515,2.07466,2.07466,8000000.0
2009-09-21 07:01:00,2.074,2.07407,2.07398,2.07407,14000000.0
2009-09-21 07:02:00,2.07459,2.07459,2.07428,2.07428,18000000.0
2009-09-21 07:03:00,2.07406,2.07431,2.07402,2.07431,8000000.0
2009-09-21 07:04:00,2.07469,2.07471,2.0746,2.07463,8000000.0
2009-09-21 07:05:00,2.07451,2.0746,2.07447,2.07447,10000000.0
2009-09-21 07:06:00,2.0746,2.07498,2.07459,2.07498,8000000.0
2009-09-21 07:07:00,2.07527,2.07527,2.07502,2.0751,15000000.0
2009-09-21 07:08:00,2.07539,2.07579,2.07534,2.07579,18000000.0
2009-09-21 07:09:00,2.07614,2.07628,2.07614,2.07626,8000000.0
2009-09-21 07:10:00,2.07592,2.07598,2.0758,2.07595,18000000.0
2009-09-21 07:11:00,2.07591,2.07597,2.07582,2.07597,11000000.0
2009-09-21 07:12:00,2.07598,2.07598,2.0757,2.07595,11000000.0
2009-09-21 07:13:00,2.0757,2.07595,2.0757,2.07587,9000000.0
2009-09-21 07:14:00,2.07576,2.07663,2.07575,2.07655,12000000.0
2009-09-21 07:15:00,2.07699,2.07703,2.07669,2.0768,7000000.0
2009-09-21 07:16:00,2.07713,2.07745,2.07693,2.07693,12000000.0
2009-09-21 07:17:00,2.07696,2.07744,2.07689,2.07706,15000000.0
2009-09-21 07:18:00,2.0769,2.0769,2.07667,2.07669,8000000.0
2009-09-21 07:19:00,2.07673,2.07696,2.07673,2.07696,7000000.0
2009-09-21 07:20:00,2.07708,2.07717,2.07708,2.07709,9000000.0
2009-09-21 07:21:00,2.07713,2.0776,2.07713,2.07759,10000000.0
2009-09-21 07:22:00,2.07779,2.07856,2.07779,2.07856,7000000.0
2009-09-21 07:23:00,2.07887,2.07887,2.07864,2.07881,11000000.0
2009-09-21 07:24:00,2.07852,2.07864,2.07831,2.07831,23000000.0
2009-09-21 07:25:00,2.07858,2.07858,2.07836,2.07852,28000000.0
2009-09-21 07:26:00,2.07843,2.07853,2.07836,2.07846,14000000.0
2009-09-21 07:27:00,2.0785,2.0785,2.07786,2.07786,20000000.0
2009-09-21 07:28:00,2.07771,2.0779,2.07754,2.0779,17000000.0
2009-09-21 07:29:00,2.07792,2.07801,2.07779,2.07786,27000000.0
2009-09-21 07:30:00,2.07748,2.07755,2.07724,2.07736,20000000.0
2009-09-21 07:31:00,2.07704,2.07704,2.07684,2.07688,7000000.0
2009-09-21 07:32:00,2.07768,2.07792,2.07768,2.07785,11000000.0
2009-09-21 07:33:00,2.07779,2.07788,2.07738,2.07746,22000000.0
2009-09-21 07:34:00,2.07754,2.07812,2.07754,2.07812,16000000.0
2009-09-21 07:35:00,2.07808,2.07814,2.07755,2.07755,15000000.0
2009-09-21 07:36:00,2.07764,2.07771,2.07764,2.07764,6000000.0
2009-09-21 07:37:00,2.07797,2.07802,2.07795,2.07798,12000000.0
2009-09-21 07:38:00,2.07788,2.07789,2.0778,2.07785,7000000.0
2009-09-21 07:39:00,2.07751,2.07751,2.07726,2.07739,14000000.0
2009-09-21 07:40:00,2.07774,2.078,2.07749,2.07749,9000000.0
2009-09-21 07:41:00,2.07722,2.07837,2.07722,2.07837,24000000.0
2009-09-21 07:42:00,2.07847,2.07863,2.07839,2.07863,17000000.0
2009-09-21 07:43:00,2.07854,2.07854,2.07804,2.07833,22000000.0
2009-09-21 07:44:00,2.07841,2.07912,2.07841,2.07912,10000000.0
2009-09-21 07:45:00,2.07888,2.07888,2.07848,2.07848,15000000.0
2009-09-21 07:46:00,2.07857,2.07883,2.07847,2.07847,17000000.0
2009-09-21 07:47:00,2.07879,2.07926,2.07879,2.07926,15000000.0
2009-09-21 07:48:00,2.07926,2.07928,2.07888,2.07914,10000000.0
2009-09-21 07:49:00,2.07943,2.07946,2.07892,2.07892,20000000.0
2009-09-21 07:50:00,2.07851,2.07873,2.07836,2.07873,17000000.0
2009-09-21 07:51:00,2.07883,2.0791,2.07877,2.07881,15000000.0
2009-09-21 07:52:00,2.07881,2.07902,2.07863,2.07863,29000000.0
2009-09-21 07:53:00,2.07846,2.07846,2.07812,2.07812,13000000.0
2009-09-21 07:54:00,2.07831,2.07831,2.07705,2.07803,23000000.0
2009-09-21 07:55:00,2.07771,2.07794,2.07755,2.07756,27000000.0
2009-09-21 07:56:00,2.07762,2.07765,2.07731,2.07731,18000000.0
2009-09-21 07:57:00,2.07712,2.07751,2.07704,2.07751,20000000.0
2009-09-21 07:58:00,2.07773,2.07778,2.07723,2.07723,13000000.0
2009-09-21 07:59:00,2.07678,2.0772,2.07667,2.0772,23000000.0
2009-09-21 08:00:00,2.07685,2.07768,2.07685,2.07768,31000000.0
2009-09-21 08:01:00,2.0776,2.07787,2.07745,2.07787,13000000.0
2009-09-21 08:02:00,2.07751,2.07751,2.07631,2.07702,12000000.0
2009-09-21 08:03:00,2.07699,2.07699,2.07668,2.07683,20000000.0
2009-09-21 08:04:00,2.07716,2.07765,2.07706,2.07765,30000000.0
2009-09-21 08:05:00,2.07809,2.07861,2.07809,2.07839,9000000.0
2009-09-21 08:06:00,2.07828,2.07829,2.07815,2.07821,21000000.0
2009-09-21 08:07:00,2.07834,2.07867,2.07834,2.07867,15000000.0
2009-09-21 08:08:00,2.0787,2.07871,2.07848,2.07848,25000000.0
2009-09-21 08:09:00,2.07829,2.07829,2.07794,2.07826,23000000.0
2009-09-21 08:10:00,2.07816,2.07816,2.07787,2.07787,27000000.0
2009-09-21 08:11:00,2.0782,2.0785,2.0782,2.0785,18000000.0
2009-09-21 08:12:00,2.07855,2.07855,2.07813,2.07813,22000000.0
2009-09-21 08:13:00,2.07812,2.07844,2.07812,2.07828,18000000.0
2009-09-21 08:14:00,2.07845,2.07929,2.07845,2.07929,33000000.0
2009-09-21 08:15:00,2.07941,2.07944,2.07905,2.07944,21000000.0
2009-09-21 08:16:00,2.07932,2.07942,2.07922,2.07922,21000000.0
2009-09-21 08:17:00,2.07978,2.07993,2.07969,2.07975,19000000.0
2009-09-21 08:18:00,2.07952,2.07953,2.07927,2.07927,17000000.0
2009-09-21 08:19:00,2.07969,2.08012,2.07962,2.07962,16000000.0
2009-09-21 08:20:00,2.07924,2.07963,2.07923,2.07963,13000000.0
2009-09-21 08:21:00,2.07965,2.07992,2.07965,2.07979,18000000.0
2009-09-21 08:22:00,2.07996,2.07997,2.07936,2.07936,26000000.0
2009-09-21 08:23:00,2.07921,2.07933,2.07895,2.07904,16000000.0
2009-09-21 08:24:00,2.07947,2.07992,2.07931,2.07992,28000000.0
2009-09-21 08:25:00,2.07973,2.07973,2.07945,2.07961,49000000.0
2009-09-21 08:26:00,2.07972,2.08001,2.07953,2.07957,14000000.0
2009-09-21 08:27:00,2.07962,2.07968,2.0794,2.07968,31000000.0
2009-09-21 08:28:00,2.07966,2.07976,2.07936,2.07936,28000000.0
2009-09-21 08:29:00,2.0794,2.07991,2.0794,2.07973,32000000.0
2009-09-21 08:30:00,2.07978,2.07996,2.07957,2.07996,28000000.0
2009-09-21 08:31:00,2.07993,2.07996,2.07969,2.07996,40000000.0
2009-09-21 08:32:00,2.08018,2.08018,2.07947,2.07947,51000000.0
2009-09-21 08:33:00,2.07941,2.07957,2.07899,2.07899,48000000.0
2009-09-21 08:34:00,2.0794,2.08149,2.0794,2.08149,49000000.0
2009-09-21 08:35:00,2.08179,2.08242,2.08179,2.0824,39000000.0
2009-09-21 08:36:00,2.08193,2.08193,2.08156,2.08156,12000000.0
2009-09-21 08:37:00,2.08117,2.08153,2.08117,2.08153,25000000.0
2009-09-21 08:38:00,2.08132,2.08132,2.08073,2.08075,21000000.0
2009-09-21 08:39:00,2.0807,2.08075,2.08038,2.08038,23000000.0
2009-09-21 08:40:00,2.0805,2.08124,2.0805,2.08124,36000000.0
2009-09-21 08:41:00,2.08156,2.08186,2.08156,2.08156,30000000.0
2009-09-21 08:42:00,2.08109,2.08186,2.08109,2.08186,17000000.0
2009-09-21 08:43:00,2.08192,2.08192,2.08105,2.08113,23000000.0
2009-09-21 08:44:00,2.08065,2.08085,2.08062,2.08079,17000000.0
2009-09-21 08:45:00,2.08073,2.08095,2.0807,2.08095,37000000.0
2009-09-21 08:46:00,2.08114,2.08176,2.08114,2.08169,23000000.0
2009-09-21 08:47:00,2.08177,2.08177,2.08125,2.08125,25000000.0
2009-09-21 08:48:00,2.08119,2.08119,2.08087,2.08087,36000000.0
2009-09-21 08:49:00,2.0808,2.08096,2.08062,2.08085,27000000.0
2009-09-21 08:50:00,2.08129,2.08145,2.08106,2.08118,56000000.0
2009-09-21 08:51:00,2.08139,2.08165,2.08139,2.08159,32000000.0
2009-09-21 08:52:00,2.08115,2.08118,2.08103,2.08114,39000000.0
2009-09-21 08:53:00,2.08111,2.08111,2.08068,2.08084,63000000.0
2009-09-21 08:54:00,2.08051,2.0806,2.08027,2.0806,42000000.0
2009-09-21 08:55:00,2.08065,2.08065,2.08033,2.08042,55000000.0
2009-09-21 08:56:00,2.08015,2.08015,2.07982,2.07983,21000000.0
2009-09-21 08:57:00,2.07997,2.07997,2.07972,2.07974,23000000.0
2009-09-21 08:58:00,2.07976,2.07986,2.07961,2.07983,18000000.0
2009-09-21 08:59:00,2.0798,2.07998,2.0798,2.07995,12000000.0
2009-09-21 09:00:00,2.08056,2.08133,2.08056,2.08133,26000000.0
2009-09-21 09:01:00,2.08138,2.08138,2.08087,2.08113,19000000.0
2009-09-21 09:02:00,2.08091,2.08091,2.08042,2.08044,15000000.0
2009-09-21 09:03:00,2.0802,2.08056,2.0799,2.08056,16000000.0
2009-09-21 09:04:00,2.08038,2.08066,2.08035,2.08047,22000000.0
2009-09-21 09:05:00,2.08067,2.08073,2.08064,2.08067,11000000.0
2009-09-21 09:06:00,2.0807,2.08112,2.0807,2.08112,31000000.0
2009-09-21 09:07:00,2.08084,2.081,2.0808,2.08097,33000000.0
2009-09-21 09:08:00,2.08125,2.08129,2.08104,2.08129,17000000.0
2009-09-21 09:09:00,2.08125,2.08146,2.08118,2.08146,37000000.0
2009-09-21 09:10:00,2.08088,2.08088,2.07963,2.07966,31000000.0
2009-09-21 09:11:00,2.07966,2.07998,2.07966,2.07998,26000000.0
2009-09-21 09:12:00,2.0799,2.08,2.07985,2.07995,41000000.0
2009-09-21 09:13:00,2.07971,2.08028,2.07971,2.08004,61000000.0
2009-09-21 09:14:00,2.08016,2.08016,2.07983,2.0799,57000000.0
2009-09-21 09:15:00,2.07987,2.07993,2.07955,2.07955,33000000.0
2009-09-21 09:16:00,2.07974,2.0799,2.07965,2.07984,39000000.0
2009-09-21 09:17:00,2.07984,2.07984,2.07948,2.07948,40000000.0
2009-09-21 09:18:00,2.07918,2.07945,2.07915,2.07945,68000000.0
2009-09-21 09:19:00,2.07925,2.07932,2.07901,2.07927,52000000.0
2009-09-21 09:20:00,2.07922,2.07935,2.07919,2.07927,37000000.0
2009-09-21 09:21:00,2.0793,2.0793,2.07898,2.07898,61000000.0
2009-09-21 09:22:00,2.079,2.07945,2.07898,2.07945,63000000.0
2009-09-21 09:23:00,2.07968,2.08042,2.07968,2.08042,65000000.0
2009-09-21 09:24:00,2.0808,2.08086,2.08061,2.08082,47000000.0
2009-09-21 09:25:00,2.08071,2.08119,2.08071,2.08118,32000000.0
2009-09-21 09:26:00,2.0807,2.0807,2.07928,2.07941,29000000.0
2009-09-21 09:27:00,2.07916,2.07944,2.07914,2.07922,55000000.0
2009-09-21 09:28:00,2.0794,2.0794,2.07887,2.07913,46000000.0
2009-09-21 09:29:00,2.07886,2.07886,2.07833,2.07847,32000000.0
2009-09-21 09:30:00,2.07853,2.07855,2.07824,2.07824,24000000.0
2009-09-21 09:31:00,2.07823,2.07846,2.07823,2.07831,18000000.0
2009-09-21 09:32:00,2.07835,2.07835,2.07817,2.07817,35000000.0
2009-09-21 09:33:00,2.07841,2.07846,2.07838,2.07838,43000000.0
2009-09-21 09:34:00,2.0783,2.0783,2.07791,2.07791,31000000.0
2009-09-21 09:35:00,2.07796,2.07866,2.07796,2.07866,47000000.0
2009-09-21 09:36:00,2.07879,2.07903,2.07852,2.07903,34000000.0
2009-09-21 09:37:00,2.07884,2.07944,2.07884,2.07944,49000000.0
2009-09-21 09:38:00,2.07977,2.07999,2.07975,2.07999,37000000.0
2009-09-21 09:39:00,2.08002,2.08002,2.07972,2.07972,61000000.0
2009-09-21 09:40:00,2.07997,2.08015,2.07992,2.08013,46000000.0
2009-09-21 09:41:00,2.08011,2.08016,2.07996,2.07996,33000000.0
2009-09-21 09:42:00,2.08011,2.08023,2.08,2.08003,60000000.0
2009-09-21 09:43:00,2.08005,2.08015,2.07985,2.08008,66000000.0
2009-09-21 09:44:00,2.0801,2.08014,2.08003,2.08003,21000000.0
2009-09-21 09:45:00,2.08022,2.08022,2.07991,2.07991,22000000.0
2009-09-21 09:46:00,2.07989,2.07993,2.07977,2.07984,30000000.0
2009-09-21 09:47:00,2.0798,2.07986,2.07969,2.07971,24000000.0
2009-09-21 09:48:00,2.07968,2.07968,2.0795,2.07951,34000000.0
2009-09-21 09:49:00,2.07924,2.07926,2.07905,2.07905,26000000.0
2009-09-21 09:50:00,2.07908,2.07908,2.07872,2.07884,34000000.0
2009-09-21 09:51:00,2.07861,2.07894,2.07853,2.07853,56000000.0
2009-09-21 09:52:00,2.07812,2.07856,2.07812,2.07849,38000000.0
2009-09-21 09:53:00,2.07839,2.07839,2.07822,2.0783,32000000.0
2009-09-21 09:54:00,2.07802,2.07859,2.078,2.07859,36000000.0
2009-09-21 09:55:00,2.07859,2.07859,2.07846,2.07856,38000000.0
2009-09-21 09:56:00,2.07866,2.07885,2.07861,2.07861,38000000.0
2009-09-21 09:57:00,2.07851,2.07857,2.07848,2.07848,30000000.0
2009-09-21 09:58:00,2.0784,2.07845,2.07836,2.07843,52000000.0
2009-09-21 09:59:00,2.0785,2.07857,2.07838,2.0784,32000000.0
2009-09-21 10:00:00,2.07826,2.07826,2.07816,2.07818,39000000.0
2009-09-21 10:01:00,2.07825,2.07839,2.07815,2.07839,44000000.0
2009-09-21 10:02:00,2.07847,2.07871,2.07847,2.07866,34000000.0
2009-09-21 10:03:00,2.07883,2.07886,2.07849,2.07849,47000000.0
2009-09-21 10:04:00,2.07877,2.079,2.07866,2.07866,32000000.0
2009-09-21 10:05:00,2.07875,2.07908,2.07875,2.07888,32000000.0
2009-09-21 10:06:00,2.07901,2.07901,2.07878,2.079,42000000.0
2009-09-21 10:07:00,2.07883,2.07883,2.0785,2.07866,51000000.0
2009-09-21 10:08:00,2.07824,2.07865,2.07824,2.07865,54000000.0
2009-09-21 10:09:00,2.0785,2.07888,2.0785,2.07887,53000000.0
2009-09-21 10:10:00,2.07893,2.0792,2.07893,2.07916,72000000.0
2009-09-21 10:11:00,2.0794,2.07956,2.0794,2.07943,61000000.0
2009-09-21 10:12:00,2.0795,2.0797,2.07947,2.07964,65000000.0
2009-09-21 10:13:00,2.07973,2.07976,2.0796,2.07962,56000000.0
2009-09-21 10:14:00,2.07953,2.07963,2.0795,2.0795,49000000.0
2009-09-21 10:15:00,2.07973,2.07985,2.07954,2.07985,46000000.0
2009-09-21 10:16:00,2.07968,2.07983,2.07967,2.07967,33000000.0
2009-09-21 10:17:00,2.07969,2.07969,2.07957,2.0796,37000000.0
2009-09-21 10:18:00,2.07974,2.07985,2.07973,2.07985,50000000.0
2009-09-21 10:19:00,2.07989,2.07996,2.07988,2.07989,59000000.0
2009-09-21 10:20:00,2.07992,2.08023,2.07992,2.08023,41000000.0
2009-09-21 10:21:00,2.08031,2.08039,2.08029,2.08032,44000000.0
2009-09-21 10:22:00,2.08036,2.08036,2.08017,2.08018,47000000.0
2009-09-21 10:23:00,2.08018,2.08043,2.08018,2.08028,58000000.0
2009-09-21 10:24:00,2.0806,2.08075,2.08035,2.08075,43000000.0
2009-09-21 10:25:00,2.08054,2.08054,2.08021,2.08024,60000000.0
2009-09-21 10:26:00,2.08017,2.08026,2.08008,2.08026,64000000.0
2009-09-21 10:27:00,2.08029,2.08031,2.08017,2.08019,54000000.0
2009-09-21 10:28:00,2.08017,2.08021,2.07987,2.07991,62000000.0
2009-09-21 10:29:00,2.07992,2.08014,2.07992,2.08014,61000000.0
2009-09-21 10:30:00,2.08017,2.08017,2.07941,2.07941,36000000.0
2009-09-21 10:31:00,2.07923,2.07927,2.07903,2.07927,39000000.0
2009-09-21 10:32:00,2.07956,2.0797,2.07944,2.07964,44000000.0
2009-09-21 10:33:00,2.07958,2.07974,2.07958,2.07966,18000000.0
2009-09-21 10:34:00,2.07949,2.07982,2.07938,2.07982,20000000.0
2009-09-21 10:35:00,2.07955,2.0798,2.07955,2.0798,23000000.0
2009-09-21 10:36:00,2.07993,2.08015,2.07992,2.08015,32000000.0
2009-09-21 10:37:00,2.07994,2.08005,2.07993,2.07993,30000000.0
2009-09-21 10:38:00,2.0802,2.0802,2.07997,2.07997,26000000.0
2009-09-21 10:39:00,2.07998,2.08013,2.07998,2.08013,29000000.0
2009-09-21 10:40:00,2.08013,2.08018,2.08,2.08002,19000000.0
2009-09-21 10:41:00,2.0801,2.08018,2.08001,2.08018,29000000.0
2009-09-21 10:42:00,2.08045,2.08061,2.08037,2.08037,38000000.0
2009-09-21 10:43:00,2.0803,2.0803,2.08012,2.08023,27000000.0
2009-09-21 10:44:00,2.08029,2.08029,2.08008,2.08016,26000000.0
2009-09-21 10:45:00,2.08019,2.08032,2.0801,2.08031,27000000.0
2009-09-21 10:46:00,2.08028,2.08062,2.0802,2.08062,35000000.0
2009-09-21 10:47:00,2.08055,2.08061,2.08034,2.08061,23000000.0
2009-09-21 10:48:00,2.08091,2.08103,2.08081,2.08081,44000000.0
2009-09-21 10:49:00,2.08061,2.08062,2.08047,2.08047,36000000.0
2009-09-21 10:50:00,2.08048,2.08059,2.08047,2.08048,47000000.0
2009-09-21 10:51:00,2.08055,2.08055,2.08034,2.08039,45000000.0
2009-09-21 10:52:00,2.08053,2.08064,2.08032,2.08055,33000000.0
2009-09-21 10:53:00,2.08082,2.08123,2.08082,2.08115,46000000.0
2009-09-21 10:54:00,2.08131,2.08131,2.08108,2.08115,35000000.0
2009-09-21 10:55:00,2.08132,2.08135,2.08124,2.08125,37000000.0
2009-09-21 10:56:00,2.08104,2.0811,2.08077,2.08101,33000000.0
2009-09-21 10:57:00,2.0809,2.08095,2.08053,2.08059,33000000.0
2009-09-21 10:58:00,2.08066,2.08066,2.08039,2.08039,26000000.0
2009-09-21 10:59:00,2.08046,2.08063,2.08046,2.08063,47000000.0
2009-09-21 11:00:00,2.08075,2.08127,2.08075,2.08127,39000000.0
2009-09-21 11:01:00,2.081,2.08157,2.08002,2.08118,45000000.0
2009-09-21 11:02:00,2.0813,2.0813,2.0811,2.0811,17000000.0
2009-09-21 11:03:00,2.08136,2.08136,2.08114,2.08114,37000000.0
2009-09-21 11:04:00,2.08121,2.08147,2.08121,2.0813,40000000.0
2009-09-21 11:05:00,2.08132,2.08136,2.08105,2.08105,18000000.0
2009-09-21 11:06:00,2.08127,2.08127,2.08106,2.08106,19000000.0
2009-09-21 11:07:00,2.081,2.081,2.08091,2.08094,30000000.0
2009-09-21 11:08:00,2.08108,2.08175,2.08108,2.08175,30000000.0
2009-09-21 11:09:00,2.08215,2.08238,2.08207,2.08214,45000000.0
2009-09-21 11:10:00,2.0826,2.0826,2.08234,2.08257,35000000.0
2009-09-21 11:11:00,2.08252,2.08283,2.0824,2.0824,46000000.0
2009-09-21 11:12:00,2.08247,2.08247,2.08215,2.08225,55000000.0
2009-09-21 11:13:00,2.08191,2.08191,2.0816,2.08166,59000000.0
2009-09-21 11:14:00,2.08204,2.0823,2.08191,2.0823,41000000.0
2009-09-21 11:15:00,2.0822,2.0825,2.08217,2.0825,34000000.0
2009-09-21 11:16:00,2.08246,2.08254,2.08234,2.08244,20000000.0
2009-09-21 11:17:00,2.08262,2.08267,2.08239,2.08267,57000000.0
2009-09-21 11:18:00,2.08247,2.08247,2.0821,2.08224,44000000.0
2009-09-21 11:19:00,2.08202,2.08212,2.08181,2.08184,63000000.0
2009-09-21 11:20:00,2.08139,2.08144,2.08118,2.08138,43000000.0
2009-09-21 11:21:00,2.08157,2.08157,2.0814,2.08152,34000000.0
2009-09-21 11:22:00,2.08147,2.08147,2.08123,2.08123,56000000.0
2009-09-21 11:23:00,2.08157,2.08238,2.08157,2.08238,43000000.0
2009-09-21 11:24:00,2.0827,2.08289,2.0827,2.08272,53000000.0
2009-09-21 11:25:00,2.08284,2.08289,2.0826,2.08276,29000000.0
2009-09-21 11:26:00,2.08269,2.08295,2.08269,2.08295,41000000.0
2009-09-21 11:27:00,2.08289,2.08292,2.08253,2.08289,34000000.0
2009-09-21 11:28:00,2.08267,2.08284,2.0826,2.0826,36000000.0
2009-09-21 11:29:00,2.08273,2.08279,2.0826,2.08276,43000000.0
2009-09-21 11:30:00,2.08254,2.0827,2.08251,2.0827,24000000.0
2009-09-21 11:31:00,2.08267,2.08267,2.08221,2.08221,34000000.0
2009-09-21 11:32:00,2.08214,2.08233,2.0819,2.08209,46000000.0
2009-09-21 11:33:00,2.08198,2.08231,2.08198,2.08216,41000000.0
2009-09-21 11:34:00,2.08221,2.08248,2.08221,2.08248,28000000.0
2009-09-21 11:35:00,2.08236,2.08236,2.08197,2.08197,44000000.0
2009-09-21 11:36:00,2.08164,2.08164,2.08102,2.08102,48000000.0
2009-09-21 11:37:00,2.08085,2.08103,2.08085,2.08097,50000000.0
2009-09-21 11:38:00,2.08067,2.08085,2.08059,2.08062,37000000.0
2009-09-21 11:39:00,2.08058,2.08091,2.08058,2.08091,52000000.0
2009-09-21 11:40:00,2.0812,2.08127,2.08112,2.08112,27000000.0
2009-09-21 11:41:00,2.0814,2.08142,2.08129,2.08129,49000000.0
2009-09-21 11:42:00,2.08142,2.08147,2.08133,2.08143,22000000.0
2009-09-21 11:43:00,2.08145,2.08155,2.08129,2.08132,45000000.0
2009-09-21 11:44:00,2.08133,2.08177,2.08133,2.08151,42000000.0
2009-09-21 11:45:00,2.08147,2.08166,2.08144,2.08144,41000000.0
2009-09-21 11:46:00,2.08169,2.08169,2.08155,2.08155,38000000.0
2009-09-21 11:47:00,2.08146,2.08151,2.08134,2.08134,22000000.0
2009-09-21 11:48:00,2.08112,2.08119,2.08092,2.08117,27000000.0
2009-09-21 11:49:00,2.0813,2.0814,2.0813,2.0814,41000000.0
2009-09-21 11:50:00,2.08153,2.08178,2.08153,2.08174,44000000.0
2009-09-21 11:51:00,2.08158,2.08169,2.08156,2.08169,37000000.0
2009-09-21 11:52:00,2.08152,2.08152,2.08112,2.08112,37000000.0
2009-09-21 11:53:00,2.0811,2.08132,2.0811,2.08127,33000000.0
2009-09-21 11:54:00,2.08143,2.0815,2.08135,2.08141,37000000.0
2009-09-21 11:55:00,2.08143,2.08159,2.0814,2.08159,38000000.0
2009-09-21 11:56:00,2.08167,2.08174,2.08139,2.08174,51000000.0
2009-09-21 11:57:00,2.082,2.08216,2.08191,2.08216,29000000.0
2009-09-21 11:58:00,2.08208,2.08208,2.08186,2.08203,31000000.0
2009-09-21 11:59:00,2.08226,2.0824,2.0821,2.0821,51000000.0
2009-09-21 12:00:00,2.08205,2.08222,2.08205,2.08213,23000000.0
2009-09-21 12:01:00,2.08206,2.08208,2.08197,2.08204,24000000.0
2009-09-21 12:02:00,2.08194,2.08194,2.08162,2.08162,34000000.0
2009-09-21 12:03:00,2.08177,2.08179,2.08166,2.0817,36000000.0
2009-09-21 12:04:00,2.08177,2.08179,2.08171,2.08172,33000000.0
2009-09-21 12:05:00,2.08177,2.08241,2.08177,2.08241,26000000.0
2009-09-21 12:06:00,2.08226,2.08241,2.08214,2.08214,15000000.0
2009-09-21 12:07:00,2.08199,2.08229,2.08199,2.08229,23000000.0
2009-09-21 12:08:00,2.08224,2.08262,2.08224,2.08262,37000000.0
2009-09-21 12:09:00,2.08273,2.08276,2.08272,2.08272,11000000.0
2009-09-21 12:10:00,2.08286,2.08305,2.08277,2.0828,25000000.0
2009-09-21 12:11:00,2.08265,2.08265,2.08233,2.08233,33000000.0
2009-09-21 12:12:00,2.08226,2.08226,2.08161,2.08161,31000000.0
2009-09-21 12:13:00,2.08148,2.08156,2.08135,2.08146,24000000.0
2009-09-21 12:14:00,2.08146,2.08154,2.08145,2.08145,36000000.0
2009-09-21 12:15:00,2.08144,2.0815,2.08139,2.0815,29000000.0
2009-09-21 12:16:00,2.08156,2.08156,2.08139,2.08143,30000000.0
2009-09-21 12:17:00,2.08138,2.08159,2.08094,2.08094,41000000.0
2009-09-21 12:18:00,2.08058,2.08088,2.08058,2.08087,43000000.0
2009-09-21 12:19:00,2.081,2.08109,2.08099,2.08102,37000000.0
2009-09-21 12:20:00,2.08102,2.08131,2.08098,2.08098,40000000.0
2009-09-21 12:21:00,2.08099,2.08204,2.08099,2.08204,61000000.0
2009-09-21 12:22:00,2.0824,2.08276,2.0824,2.08276,24000000.0
2009-09-21 12:23:00,2.08275,2.08275,2.08246,2.08246,23000000.0
2009-09-21 12:24:00,2.0824,2.08262,2.08203,2.08223,30000000.0
2009-09-21 12:25:00,2.08201,2.08211,2.08199,2.08211,22000000.0
2009-09-21 12:26:00,2.08195,2.08206,2.08194,2.08196,32000000.0
2009-09-21 12:27:00,2.08194,2.08194,2.08172,2.08173,25000000.0
2009-09-21 12:28:00,2.08163,2.08163,2.08145,2.08146,58000000.0
2009-09-21 12:29:00,2.08099,2.08099,2.07868,2.07924,71000000.0
2009-09-21 12:30:00,2.07957,2.08144,2.07954,2.08144,47000000.0
2009-09-21 12:31:00,2.08113,2.0813,2.08107,2.0813,55000000.0
2009-09-21 12:32:00,2.08132,2.08154,2.08124,2.08154,32000000.0
2009-09-21 12:33:00,2.08155,2.08155,2.08103,2.08103,40000000.0
2009-09-21 12:34:00,2.08136,2.08136,2.08109,2.08121,14000000.0
2009-09-21 12:35:00,2.08142,2.08145,2.08128,2.08145,20000000.0
2009-09-21 12:36:00,2.08153,2.08181,2.08094,2.08136,36000000.0
2009-09-21 12:37:00,2.08181,2.08218,2.08181,2.08199,22000000.0
2009-09-21 12:38:00,2.08173,2.08173,2.08147,2.0815,12000000.0
2009-09-21 12:39:00,2.0813,2.08148,2.08107,2.08148,20000000.0
2009-09-21 12:40:00,2.08169,2.08208,2.08169,2.08202,16000000.0
2009-09-21 12:41:00,2.08192,2.08218,2.08178,2.08178,10000000.0
2009-09-21 12:42:00,2.08176,2.08197,2.08163,2.08185,26000000.0
2009-09-21 12:43:00,2.082,2.08241,2.082,2.08231,9000000.0
2009-09-21 12:44:00,2.08244,2.08278,2.08244,2.08254,21000000.0
2009-09-21 12:45:00,2.08262,2.08279,2.08237,2.08279,30000000.0
2009-09-21 12:46:00,2.0829,2.08302,2.08272,2.08272,41000000.0
2009-09-21 12:47:00,2.08281,2.08281,2.08253,2.08253,26000000.0
2009-09-21 12:48:00,2.08264,2.08264,2.08232,2.08232,27000000.0
2009-09-21 12:49:00,2.08195,2.082,2.08172,2.08183,36000000.0
2009-09-21 12:50:00,2.08172,2.08172,2.08111,2.08118,34000000.0
2009-09-21 12:51:00,2.08141,2.08169,2.0814,2.08169,25000000.0
2009-09-21 12:52:00,2.08192,2.08192,2.08163,2.08173,26000000.0
2009-09-21 12:53:00,2.08133,2.08133,2.08099,2.08099,16000000.0
2009-09-21 12:54:00,2.08085,2.08085,2.08044,2.08045,28000000.0
2009-09-21 12:55:00,2.08086,2.08133,2.08071,2.08101,29000000.0
2009-09-21 12:56:00,2.08088,2.08088,2.0802,2.08051,30000000.0
2009-09-21 12:57:00,2.08082,2.081,2.08065,2.081,26000000.0
2009-09-21 12:58:00,2.08101,2.08128,2.08094,2.08128,14000000.0
2009-09-21 12:59:00,2.08135,2.08151,2.08129,2.08138,32000000.0
2009-09-21 13:00:00,2.08138,2.08138,2.0812,2.08125,20000000.0
2009-09-21 13:01:00,2.08111,2.08111,2.08085,2.08101,31000000.0
2009-09-21 13:02:00,2.08105,2.08105,2.08097,2.08102,12000000.0
2009-09-21 13:03:00,2.08114,2.08128,2.08113,2.08117,21000000.0
2009-09-21 13:04:00,2.08103,2.08108,2.08086,2.08108,7000000.0
2009-09-21 13:05:00,2.08123,2.08129,2.08096,2.08129,17000000.0
2009-09-21 13:06:00,2.08148,2.0816,2.08125,2.0816,22000000.0
2009-09-21 13:07:00,2.08165,2.08165,2.08147,2.08147,17000000.0
2009-09-21 13:08:00,2.08145,2.08164,2.0814,2.0814,37000000.0
2009-09-21 13:09:00,2.08118,2.08124,2.08105,2.08105,33000000.0
2009-09-21 13:10:00,2.08092,2.08092,2.08063,2.08064,32000000.0
2009-09-21 13:11:00,2.08057,2.08057,2.08014,2.08014,21000000.0
2009-09-21 13:12:00,2.08005,2.08025,2.08005,2.08025,7000000.0
2009-09-21 13:13:00,2.08034,2.08034,2.08006,2.08006,11000000.0
2009-09-21 13:14:00,2.08042,2.08057,2.08042,2.08046,33000000.0
2009-09-21 13:15:00,2.08038,2.08058,2.08038,2.08054,25000000.0
2009-09-21 13:16:00,2.08064,2.08065,2.08059,2.08065,20000000.0
2009-09-21 13:17:00,2.08043,2.08043,2.0801,2.0801,19000000.0
2009-09-21 13:18:00,2.07995,2.08009,2.07984,2.07984,41000000.0
2009-09-21 13:19:00,2.07984,2.07984,2.07968,2.07968,36000000.0
2009-09-21 13:20:00,2.07975,2.0799,2.07973,2.0799,36000000.0
2009-09-21 13:21:00,2.0805,2.08098,2.0805,2.08098,54000000.0
2009-09-21 13:22:00,2.08139,2.08153,2.08119,2.0815,41000000.0
2009-09-21 13:23:00,2.08129,2.08129,2.08109,2.08126,11000000.0
2009-09-21 13:24:00,2.08132,2.08178,2.08132,2.08178,23000000.0
2009-09-21 13:25:00,2.08161,2.08196,2.08161,2.08193,25000000.0
2009-09-21 13:26:00,2.08199,2.08212,2.08199,2.0821,20000000.0
2009-09-21 13:27:00,2.08232,2.08235,2.08161,2.08161,32000000.0
2009-09-21 13:28:00,2.08163,2.08189,2.08152,2.08189,26000000.0
2009-09-21 13:29:00,2.08182,2.08182,2.08156,2.08171,25000000.0
2009-09-21 13:30:00,2.08163,2.08163,2.08106,2.08127,16000000.0
2009-09-21 13:31:00,2.08094,2.08115,2.08073,2.08115,21000000.0
2009-09-21 13:32:00,2.0809,2.08101,2.08082,2.08101,28000000.0
2009-09-21 13:33:00,2.08101,2.08101,2.08079,2.08079,18000000.0
2009-09-21 13:34:00,2.08073,2.08086,2.08071,2.08072,35000000.0
2009-09-21 13:35:00,2.08046,2.08046,2.08018,2.08018,10000000.0
2009-09-21 13:36:00,2.08023,2.08063,2.08018,2.08048,40000000.0
2009-09-21 13:37:00,2.08043,2.08043,2.0799,2.08003,22000000.0
2009-09-21 13:38:00,2.08034,2.08066,2.08034,2.08066,39000000.0
2009-09-21 13:39:00,2.08071,2.081,2.08056,2.08093,32000000.0
2009-09-21 13:40:00,2.08106,2.08162,2.08106,2.08145,35000000.0
2009-09-21 13:41:00,2.08121,2.08128,2.08111,2.08111,27000000.0
2009-09-21 13:42:00,2.08114,2.08132,2.08098,2.08124,32000000.0
2009-09-21 13:43:00,2.08129,2.08129,2.08098,2.08104,26000000.0
2009-09-21 13:44:00,2.08105,2.08123,2.0808,2.08104,25000000.0
2009-09-21 13:45:00,2.08114,2.0815,2.08114,2.0815,21000000.0
2009-09-21 13:46:00,2.08124,2.08125,2.08109,2.08125,13000000.0
2009-09-21 13:47:00,2.08133,2.08159,2.08133,2.0815,22000000.0
2009-09-21 13:48:00,2.08138,2.08145,2.08132,2.08143,21000000.0
2009-09-21 13:49:00,2.08163,2.08167,2.08147,2.08153,24000000.0
2009-09-21 13:50:00,2.08178,2.08232,2.08178,2.08219,27000000.0
2009-09-21 13:51:00,2.0823,2.08245,2.08229,2.08245,27000000.0
2009-09-21 13:52:00,2.08259,2.08286,2.08257,2.08286,31000000.0
2009-09-21 13:53:00,2.08303,2.08326,2.083,2.08324,31000000.0
2009-09-21 13:54:00,2.08277,2.08277,2.08245,2.08261,28000000.0
2009-09-21 13:55:00,2.08256,2.08256,2.08223,2.08223,33000000.0
2009-09-21 13:56:00,2.08219,2.08219,2.08191,2.08191,23000000.0
2009-09-21 13:57:00,2.08174,2.08174,2.0815,2.0815,19000000.0
2009-09-21 13:58:00,2.08145,2.08151,2.08145,2.08151,30000000.0
2009-09-21 13:59:00,2.08163,2.08163,2.08149,2.08154,39000000.0
2009-09-21 14:00:00,2.08161,2.0817,2.08161,2.0817,30000000.0
2009-09-21 14:01:00,2.08189,2.08189,2.08167,2.0817,16000000.0
2009-09-21 14:02:00,2.08176,2.08176,2.08156,2.08165,34000000.0
2009-09-21 14:03:00,2.08186,2.08186,2.08167,2.08175,24000000.0
2009-09-21 14:04:00,2.08191,2.08207,2.08191,2.08202,20000000.0
2009-09-21 14:05:00,2.08222,2.08248,2.08222,2.08248,31000000.0
2009-09-21 14:06:00,2.0826,2.0828,2.08257,2.08271,28000000.0
2009-09-21 14:07:00,2.08275,2.0828,2.0825,2.08257,32000000.0
2009-09-21 14:08:00,2.08248,2.08248,2.08227,2.0823,22000000.0
2009-09-21 14:09:00,2.08217,2.08221,2.08211,2.08221,15000000.0
2009-09-21 14:10:00,2.08226,2.08244,2.08221,2.08221,24000000.0
2009-09-21 14:11:00,2.08218,2.08218,2.08196,2.08196,22000000.0
2009-09-21 14:12:00,2.0818,2.08184,2.08164,2.08164,17000000.0
2009-09-21 14:13:00,2.08143,2.08153,2.08136,2.08136,19000000.0
2009-09-21 14:14:00,2.08152,2.08207,2.08152,2.08207,22000000.0
2009-09-21 14:15:00,2.08186,2.08186,2.0814,2.08153,26000000.0
2009-09-21 14:16:00,2.08154,2.08154,2.08139,2.08147,10000000.0
2009-09-21 14:17:00,2.08167,2.08213,2.08167,2.08213,8000000.0
2009-09-21 14:18:00,2.08217,2.08221,2.08204,2.08204,13000000.0
2009-09-21 14:19:00,2.08181,2.08181,2.08068,2.08078,29000000.0
2009-09-21 14:20:00,2.08071,2.08107,2.08071,2.08107,15000000.0
2009-09-21 14:21:00,2.0809,2.08114,2.0809,2.08099,18000000.0
2009-09-21 14:22:00,2.08109,2.08142,2.08109,2.08142,10000000.0
2009-09-21 14:23:00,2.08142,2.08171,2.08142,2.08171,24000000.0
2009-09-21 14:24:00,2.08201,2.08227,2.08189,2.08209,17000000.0
2009-09-21 14:25:00,2.08174,2.08179,2.08151,2.08176,31000000.0
2009-09-21 14:26:00,2.08169,2.08195,2.08155,2.08195,14000000.0
2009-09-21 14:27:00,2.08195,2.08217,2.08152,2.08152,14000000.0
2009-09-21 14:28:00,2.08127,2.08161,2.08127,2.08161,9000000.0
2009-09-21 14:29:00,2.08163,2.08203,2.08163,2.08203,7000000.0
2009-09-21 14:30:00,2.08197,2.0821,2.0819,2.0821,17000000.0
2009-09-21 14:31:00,2.08204,2.08214,2.08195,2.08201,21000000.0
2009-09-21 14:32:00,2.08164,2.0818,2.08162,2.08164,8000000.0
2009-09-21 14:33:00,2.08164,2.08164,2.08094,2.08117,10000000.0
2009-09-21 14:34:00,2.08133,2.08136,2.0812,2.08122,10000000.0
2009-09-21 14:35:00,2.08156,2.08156,2.08118,2.08118,7000000.0
2009-09-21 14:36:00,2.08128,2.08147,2.08128,2.0814,8000000.0
2009-09-21 14:37:00,2.0816,2.08168,2.08136,2.08143,11000000.0
2009-09-21 14:38:00,2.08106,2.08107,2.08095,2.081,7000000.0
2009-09-21 14:39:00,2.08076,2.08082,2.08065,2.08065,8000000.0
2009-09-21 14:40:00,2.0808,2.081,2.08077,2.081,5000000.0
2009-09-21 14:41:00,2.081,2.081,2.08002,2.08002,10000000.0
2009-09-21 14:42:00,2.07991,2.08039,2.07972,2.08039,9000000.0
2009-09-21 14:43:00,2.08045,2.08066,2.08044,2.08044,8000000.0
2009-09-21 14:44:00,2.08019,2.08034,2.07995,2.0801,8000000.0
2009-09-21 14:45:00,2.08015,2.08015,2.0799,2.08009,6000000.0
2009-09-21 14:46:00,2.08035,2.08047,2.08032,2.08047,9000000.0
2009-09-21 14:47:00,2.08032,2.08032,2.07971,2.07989,8000000.0
2009-09-21 14:48:00,2.08002,2.08017,2.07973,2.08017,8000000.0
2009-09-21 14:49:00,2.08017,2.08017,2.08001,2.08017,9000000.0
2009-09-21 14:50:00,2.07985,2.07985,2.07956,2.07974,7000000.0
2009-09-21 14:51:00,2.08012,2.0802,2.07996,2.07996,10000000.0
2009-09-21 14:52:00,2.0798,2.08009,2.0798,2.07994,5000000.0
2009-09-21 14:53:00,2.0799,2.08021,2.07976,2.08015,7000000.0
2009-09-21 14:54:00,2.07962,2.07962,2.07896,2.07896,8000000.0
2009-09-21 14:55:00,2.07902,2.0793,2.07902,2.07916,7000000.0
2009-09-21 14:56:00,2.07952,2.07957,2.07937,2.07939,8000000.0
2009-09-21 14:57:00,2.07951,2.07951,2.07886,2.07886,7000000.0
2009-09-21 14:58:00,2.07876,2.07885,2.07855,2.07885,8000000.0
2009-09-21 14:59:00,2.07871,2.07887,2.07854,2.07887,8000000.0
2009-09-21 15:00:00,2.07903,2.07948,2.07903,2.07927,7000000.0
2009-09-21 15:01:00,2.07908,2.07908,2.07894,2.07904,8000000.0
2009-09-21 15:02:00,2.0791,2.07916,2.07901,2.07916,7000000.0
2009-09-21 15:03:00,2.07887,2.07887,2.07862,2.07874,7000000.0
2009-09-21 15:04:00,2.07881,2.07904,2.07881,2.07902,8000000.0
2009-09-21 15:05:00,2.07924,2.0795,2.07924,2.0795,7000000.0
2009-09-21 15:06:00,2.07971,2.07971,2.07956,2.07964,8000000.0
2009-09-21 15:07:00,2.07962,2.07972,2.0792,2.07972,11000000.0
2009-09-21 15:08:00,2.07983,2.07983,2.0796,2.07969,8000000.0
2009-09-21 15:09:00,2.07925,2.07955,2.07906,2.0795,7000000.0
2009-09-21 15:10:00,2.07966,2.08003,2.07963,2.08003,7000000.0
2009-09-21 15:11:00,2.07975,2.08047,2.07975,2.08047,11000000.0
2009-09-21 15:12:00,2.08095,2.08107,2.08073,2.08107,10000000.0
2009-09-21 15:13:00,2.08054,2.08078,2.0804,2.08074,9000000.0
2009-09-21 15:14:00,2.08031,2.0805,2.08021,2.08021,5000000.0
2009-09-21 15:15:00,2.08056,2.08074,2.08052,2.08054,8000000.0
2009-09-21 15:16:00,2.0804,2.08071,2.08006,2.08006,9000000.0
2009-09-21 15:17:00,2.08006,2.08029,2.08006,2.08027,5000000.0
2009-09-21 15:18:00,2.07999,2.08007,2.07994,2.08004,8000000.0
2009-09-21 15:19:00,2.07986,2.07986,2.07956,2.07962,7000000.0
2009-09-21 15:20:00,2.07902,2.07902,2.07874,2.07874,9000000.0
2009-09-21 15:21:00,2.07873,2.07917,2.07861,2.07917,8000000.0
2009-09-21 15:22:00,2.07938,2.07938,2.07872,2.07872,9000000.0
2009-09-21 15:23:00,2.07874,2.07894,2.07872,2.07894,8000000.0
2009-09-21 15:24:00,2.0791,2.07935,2.0791,2.07935,8000000.0
2009-09-21 15:25:00,2.07934,2.07952,2.07917,2.07928,7000000.0
2009-09-21 15:26:00,2.07919,2.07937,2.07916,2.07916,7000000.0
2009-09-21 15:27:00,2.07872,2.07872,2.07849,2.07849,7000000.0
2009-09-21 15:28:00,2.07879,2.07951,2.07865,2.07951,11000000.0
2009-09-21 15:29:00,2.07943,2.07948,2.0793,2.07939,7000000.0
2009-09-21 15:30:00,2.07936,2.07936,2.07901,2.07903,6000000.0
2009-09-21 15:31:00,2.07918,2.07938,2.07882,2.07938,9000000.0
2009-09-21 15:32:00,2.07941,2.07973,2.07941,2.07951,10000000.0
2009-09-21 15:33:00,2.07964,2.08018,2.07964,2.08018,8000000.0
2009-09-21 15:34:00,2.08063,2.08082,2.0806,2.08067,9000000.0
2009-09-21 15:35:00,2.08078,2.08078,2.08061,2.08065,7000000.0
2009-09-21 15:36:00,2.08056,2.08077,2.08053,2.08059,7000000.0
2009-09-21 15:37:00,2.08023,2.08055,2.08023,2.08031,8000000.0
2009-09-21 15:38:00,2.07846,2.08095,2.07846,2.08095,7000000.0
2009-09-21 15:39:00,2.08149,2.08149,2.08087,2.08098,10000000.0
2009-09-21 15:40:00,2.08041,2.08041,2.07896,2.07896,9000000.0
2009-09-21 15:41:00,2.07915,2.07931,2.07912,2.07912,11000000.0
2009-09-21 15:42:00,2.07913,2.07915,2.07897,2.07899,8000000.0
2009-09-21 15:43:00,2.07911,2.07958,2.07911,2.07925,8000000.0
2009-09-21 15:44:00,2.07905,2.07922,2.0789,2.07912,8000000.0
2009-09-21 15:45:00,2.07958,2.07987,2.07946,2.07987,8000000.0
2009-09-21 15:46:00,2.07986,2.08035,2.07956,2.08035,10000000.0
2009-09-21 15:47:00,2.07995,2.07996,2.07982,2.07994,7000000.0
2009-09-21 15:48:00,2.0798,2.08012,2.07976,2.08009,7000000.0
2009-09-21 15:49:00,2.08044,2.08089,2.08041,2.08089,6000000.0
2009-09-21 15:50:00,2.08113,2.08133,2.08108,2.08108,8000000.0
2009-09-21 15:51:00,2.08122,2.08131,2.08114,2.08118,9000000.0
2009-09-21 15:52:00,2.08116,2.08152,2.0811,2.08152,7000000.0
2009-09-21 15:53:00,2.08111,2.0815,2.08111,2.0815,7000000.0
2009-09-21 15:54:00,2.08172,2.08172,2.08112,2.08112,11000000.0
2009-09-21 15:55:00,2.08145,2.08194,2.08145,2.08194,9000000.0
2009-09-21 15:56:00,2.08196,2.08196,2.08151,2.08152,7000000.0
2009-09-21 15:57:00,2.08164,2.08237,2.08163,2.08237,10000000.0
2009-09-21 15:58:00,2.0819,2.08238,2.08172,2.08238,10000000.0
2009-09-21 15:59:00,2.0824,2.08249,2.08155,2.08155,7000000.0
2009-09-21 16:00:00,2.08129,2.08202,2.08111,2.08202,7000000.0
2009-09-21 16:01:00,2.0814,2.0814,2.08095,2.08118,9000000.0
2009-09-21 16:02:00,2.0812,2.08208,2.0812,2.08201,8000000.0
2009-09-21 16:03:00,2.08215,2.08215,2.08186,2.08188,11000000.0
2009-09-21 16:04:00,2.08226,2.08233,2.08219,2.08219,8000000.0
2009-09-21 16:05:00,2.08223,2.08241,2.08206,2.08241,9000000.0
2009-09-21 16:06:00,2.08193,2.08193,2.08161,2.08161,10000000.0
2009-09-21 16:07:00,2.08164,2.08164,2.08137,2.0816,10000000.0
2009-09-21 16:08:00,2.08169,2.0818,2.08118,2.0818,8000000.0
2009-09-21 16:09:00,2.08184,2.08224,2.08184,2.08216,7000000.0
2009-09-21 16:10:00,2.08217,2.08233,2.08217,2.08222,7000000.0
2009-09-21 16:11:00,2.08178,2.08205,2.08178,2.08185,10000000.0
2009-09-21 16:12:00,2.08193,2.08226,2.08193,2.08218,9000000.0
2009-09-21 16:13:00,2.08236,2.08243,2.08223,2.08233,7000000.0
2009-09-21 16:14:00,2.08164,2.08164,2.08119,2.08119,11000000.0
2009-09-21 16:15:00,2.08153,2.08153,2.08069,2.08069,7000000.0
2009-09-21 16:16:00,2.0809,2.08095,2.0805,2.08063,7000000.0
2009-09-21 16:17:00,2.0808,2.08115,2.0808,2.08096,11000000.0
2009-09-21 16:18:00,2.08091,2.08091,2.08055,2.08069,11000000.0
2009-09-21 16:19:00,2.08075,2.08081,2.08054,2.08054,11000000.0
2009-09-21 16:20:00,2.08023,2.08045,2.08023,2.08032,9000000.0
2009-09-21 16:21:00,2.08001,2.08011,2.07989,2.07989,9000000.0
2009-09-21 16:22:00,2.07992,2.08003,2.07952,2.07983,8000000.0
2009-09-21 16:23:00,2.07973,2.08002,2.07973,2.08002,8000000.0
2009-09-21 16:24:00,2.08003,2.08016,2.0799,2.08002,10000000.0
2009-09-21 16:25:00,2.08013,2.08018,2.07971,2.07973,7000000.0
2009-09-21 16:26:00,2.07973,2.08024,2.07973,2.08024,7000000.0
2009-09-21 16:27:00,2.08055,2.08055,2.07999,2.07999,11000000.0
2009-09-21 16:28:00,2.08,2.08039,2.08,2.08039,11000000.0
2009-09-21 16:29:00,2.08049,2.0808,2.08049,2.08079,7000000.0
2009-09-21 16:30:00,2.08055,2.08082,2.08055,2.08082,8000000.0
2009-09-21 16:31:00,2.08082,2.08082,2.08052,2.08068,7000000.0
2009-09-21 16:32:00,2.08082,2.08095,2.0807,2.08095,8000000.0
2009-09-21 16:33:00,2.0811,2.08147,2.0811,2.08147,11000000.0
2009-09-21 16:34:00,2.08152,2.08152,2.08133,2.08133,8000000.0
2009-09-21 16:35:00,2.08128,2.08153,2.08127,2.08153,7000000.0
2009-09-21 16:36:00,2.08182,2.08189,2.08169,2.08175,5000000.0
2009-09-21 16:37:00,2.08198,2.08247,2.08198,2.08236,8000000.0
2009-09-21 16:38:00,2.08203,2.08203,2.08177,2.08194,7000000.0
2009-09-21 16:39:00,2.08196,2.08216,2.08196,2.08216,8000000.0
2009-09-21 16:40:00,2.08205,2.08208,2.08154,2.08154,11000000.0
2009-09-21 16:41:00,2.08127,2.0814,2.08099,2.08119,10000000.0
2009-09-21 16:42:00,2.08145,2.08176,2.08145,2.08176,7000000.0
2009-09-21 16:43:00,2.08199,2.08199,2.08169,2.08183,7000000.0
2009-09-21 16:44:00,2.08197,2.08215,2.08174,2.08174,7000000.0
2009-09-21 16:45:00,2.08153,2.08169,2.08135,2.08135,11000000.0
2009-09-21 16:46:00,2.08113,2.08113,2.08067,2.08101,11000000.0
2009-09-21 16:47:00,2.08096,2.08098,2.08055,2.08055,7000000.0
2009-09-21 16:48:00,2.08051,2.0808,2.08051,2.08056,10000000.0
2009-09-21 16:49:00,2.08043,2.08092,2.08039,2.08092,8000000.0
2009-09-21 16:50:00,2.08097,2.08108,2.08092,2.08101,8000000.0
2009-09-21 16:51:00,2.0809,2.08101,2.08068,2.08096,9000000.0
2009-09-21 16:52:00,2.08067,2.08107,2.08067,2.08107,7000000.0
2009-09-21 16:53:00,2.08103,2.08133,2.08103,2.08122,11000000.0
2009-09-21 16:54:00,2.08124,2.08173,2.08124,2.08173,7000000.0
2009-09-21 16:55:00,2.08184,2.08195,2.08178,2.08183,11000000.0
2009-09-21 16:56:00,2.08151,2.08151,2.081,2.081,11000000.0
2009-09-21 16:57:00,2.08101,2.08104,2.0809,2.08104,7000000.0
2009-09-21 16:58:00,2.08122,2.08151,2.08122,2.08142,5000000.0
2009-09-21 16:59:00,2.0801,2.08197,2.0801,2.08197,7000000.0
2009-09-21 17:00:00,2.08264,2.08264,2.0819,2.0819,5000000.0
2009-09-21 17:01:00,2.0818,2.08238,2.0818,2.08238,7000000.0
2009-09-21 17:02:00,2.08236,2.08236,2.0815,2.0815,8000000.0
2009-09-21 17:03:00,2.08145,2.08187,2.07998,2.08187,7000000.0
2009-09-21 17:04:00,2.08186,2.08186,2.08159,2.08159,7000000.0
2009-09-21 17:05:00,2.08187,2.0819,2.08179,2.08189,10000000.0
2009-09-21 17:06:00,2.08189,2.08206,2.08122,2.08122,9000000.0
2009-09-21 17:07:00,2.08146,2.08147,2.08088,2.08098,8000000.0
2009-09-21 17:08:00,2.08032,2.08081,2.0802,2.08081,9000000.0
2009-09-21 17:09:00,2.08084,2.08107,2.08068,2.08068,8000000.0
2009-09-21 17:10:00,2.08051,2.08071,2.08031,2.08031,9000000.0
2009-09-21 17:11:00,2.0803,2.08061,2.08022,2.08052,8000000.0
2009-09-21 17:12:00,2.0802,2.08041,2.07987,2.08041,7000000.0
2009-09-21 17:13:00,2.08089,2.08092,2.08061,2.08065,8000000.0
2009-09-21 17:14:00,2.08053,2.08066,2.08026,2.08026,8000000.0
2009-09-21 17:15:00,2.08016,2.08016,2.07968,2.07968,7000000.0
2009-09-21 17:16:00,2.07968,2.07999,2.07968,2.07969,10000000.0
2009-09-21 17:17:00,2.07947,2.07967,2.0794,2.07967,7000000.0
2009-09-21 17:18:00,2.07931,2.0794,2.07911,2.07929,9000000.0
2009-09-21 17:19:00,2.07922,2.0795,2.0791,2.07944,7000000.0
2009-09-21 17:20:00,2.07921,2.07923,2.07904,2.07911,8000000.0
2009-09-21 17:21:00,2.07901,2.07918,2.07896,2.07901,10000000.0
2009-09-21 17:22:00,2.07916,2.07939,2.07916,2.07932,8000000.0
2009-09-21 17:23:00,2.07904,2.07904,2.07845,2.07867,8000000.0
2009-09-21 17:24:00,2.07852,2.07852,2.07822,2.07839,7000000.0
2009-09-21 17:25:00,2.07839,2.07843,2.07832,2.07835,7000000.0
2009-09-21 17:26:00,2.07828,2.07845,2.07821,2.07826,7000000.0
2009-09-21 17:27:00,2.07792,2.07803,2.07766,2.07772,9000000.0
2009-09-21 17:28:00,2.07749,2.07766,2.07735,2.07735,7000000.0
2009-09-21 17:29:00,2.07748,2.07748,2.07718,2.07735,8000000.0
2009-09-21 17:30:00,2.07708,2.07708,2.0766,2.07681,8000000.0
2009-09-21 17:31:00,2.077,2.07705,2.07652,2.07672,9000000.0
2009-09-21 17:32:00,2.07684,2.0776,2.07673,2.0776,8000000.0
2009-09-21 17:33:00,2.07758,2.07761,2.07711,2.07711,11000000.0
2009-09-21 17:34:00,2.07715,2.07715,2.07692,2.07711,9000000.0
2009-09-21 17:35:00,2.07718,2.07718,2.07664,2.07664,7000000.0
2009-09-21 17:36:00,2.07658,2.07689,2.07658,2.07659,7000000.0
2009-09-21 17:37:00,2.07673,2.07673,2.07646,2.07646,7000000.0
2009-09-21 17:38:00,2.07623,2.07636,2.07619,2.07636,8000000.0
2009-09-21 17:39:00,2.07673,2.07677,2.07655,2.07674,7000000.0
2009-09-21 17:40:00,2.07697,2.07736,2.07697,2.07736,9000000.0
2009-09-21 17:41:00,2.07719,2.07719,2.07669,2.0768,8000000.0
2009-09-21 17:42:00,2.07658,2.07658,2.07624,2.0764,11000000.0
2009-09-21 17:43:00,2.07619,2.07627,2.07616,2.07618,7000000.0
2009-09-21 17:44:00,2.07613,2.07618,2.07585,2.07602,10000000.0
2009-09-21 17:45:00,2.07608,2.07636,2.07608,2.07636,7000000.0
2009-09-21 17:46:00,2.07649,2.07675,2.07649,2.07659,8000000.0
2009-09-21 17:47:00,2.07629,2.07629,2.07586,2.07598,8000000.0
2009-09-21 17:48:00,2.07596,2.07611,2.07586,2.07611,7000000.0
2009-09-21 17:49:00,2.07631,2.07638,2.07607,2.07607,7000000.0
2009-09-21 17:50:00,2.07597,2.07597,2.07572,2.07583,7000000.0
2009-09-21 17:51:00,2.07576,2.07576,2.07549,2.07565,7000000.0
2009-09-21 17:52:00,2.07585,2.07643,2.07585,2.07643,7000000.0
2009-09-21 17:53:00,2.07669,2.07683,2.07669,2.07683,7000000.0
2009-09-21 17:54:00,2.07691,2.07716,2.07691,2.07716,11000000.0
2009-09-21 17:55:00,2.07739,2.07739,2.07719,2.07728,7000000.0
2009-09-21 17:56:00,2.07753,2.07753,2.07729,2.0773,7000000.0
2009-09-21 17:57:00,2.0774,2.07745,2.07688,2.07688,10000000.0
2009-09-21 17:58:00,2.07643,2.07646,2.07616,2.07616,10000000.0
2009-09-21 17:59:00,2.07611,2.07626,2.07606,2.07626,10000000.0
2009-09-21 18:00:00,2.07608,2.07608,2.07574,2.07597,6000000.0
2009-09-21 18:01:00,2.0758,2.07604,2.0758,2.07583,8000000.0
2009-09-21 18:02:00,2.07562,2.07577,2.07551,2.07551,8000000.0
2009-09-21 18:03:00,2.07559,2.07578,2.07522,2.07537,10000000.0
2009-09-21 18:04:00,2.07551,2.07551,2.07521,2.07521,8000000.0
2009-09-21 18:05:00,2.0751,2.07537,2.0751,2.07522,10000000.0
2009-09-21 18:06:00,2.07517,2.07532,2.07503,2.07503,10000000.0
2009-09-21 18:07:00,2.07534,2.07581,2.07534,2.0757,8000000.0
2009-09-21 18:08:00,2.07579,2.07579,2.07556,2.07571,8000000.0
2009-09-21 18:09:00,2.07575,2.07606,2.07575,2.07585,8000000.0
2009-09-21 18:10:00,2.07597,2.07597,2.07574,2.07574,11000000.0
2009-09-21 18:11:00,2.07588,2.07588,2.07569,2.07578,7000000.0
2009-09-21 18:12:00,2.07588,2.07592,2.0755,2.0755,9000000.0
2009-09-21 18:13:00,2.07535,2.07535,2.07463,2.07479,11000000.0
2009-09-21 18:14:00,2.07449,2.07488,2.07433,2.07434,8000000.0
2009-09-21 18:15:00,2.07471,2.07536,2.07471,2.07536,8000000.0
2009-09-21 18:16:00,2.07555,2.07625,2.07555,2.07618,11000000.0
2009-09-21 18:17:00,2.07602,2.07623,2.07573,2.07573,6000000.0
2009-09-21 18:18:00,2.07554,2.07566,2.07545,2.07551,8000000.0
2009-09-21 18:19:00,2.07554,2.07554,2.07509,2.07527,9000000.0
2009-09-21 18:20:00,2.07531,2.07531,2.07493,2.07493,7000000.0
2009-09-21 18:21:00,2.0749,2.07515,2.07332,2.07514,11000000.0
2009-09-21 18:22:00,2.07519,2.07519,2.07499,2.07515,11000000.0
2009-09-21 18:23:00,2.07525,2.07572,2.07524,2.07563,8000000.0
2009-09-21 18:24:00,2.07584,2.07584,2.07542,2.07542,10000000.0
2009-09-21 18:25:00,2.07517,2.07526,2.07505,2.07505,7000000.0
2009-09-21 18:26:00,2.07504,2.07518,2.07503,2.07518,8000000.0
2009-09-21 18:27:00,2.07528,2.07554,2.07528,2.07534,7000000.0
2009-09-21 18:28:00,2.07507,2.07545,2.07507,2.07531,7000000.0
2009-09-21 18:29:00,2.07513,2.07542,2.07513,2.07542,7000000.0
2009-09-21 18:30:00,2.07563,2.07563,2.07537,2.07555,8000000.0
2009-09-21 18:31:00,2.07561,2.07566,2.07554,2.07565,9000000.0
2009-09-21 18:32:00,2.07545,2.07545,2.07485,2.07496,11000000.0
2009-09-21 18:33:00,2.07466,2.07476,2.07462,2.07473,11000000.0
2009-09-21 18:34:00,2.07474,2.07486,2.07458,2.07458,7000000.0
2009-09-21 18:35:00,2.07464,2.07496,2.07464,2.07496,8000000.0
2009-09-21 18:36:00,2.07511,2.07511,2.07466,2.07466,7000000.0
2009-09-21 18:37:00,2.07468,2.07496,2.07463,2.07494,8000000.0
2009-09-21 18:38:00,2.07502,2.07509,2.07479,2.07507,8000000.0
2009-09-21 18:39:00,2.07495,2.07516,2.07489,2.07507,7000000.0
2009-09-21 18:40:00,2.075,2.07514,2.07493,2.07514,7000000.0
2009-09-21 18:41:00,2.07524,2.07524,2.07515,2.07516,8000000.0
2009-09-21 18:42:00,2.07505,2.0752,2.07502,2.07519,11000000.0
2009-09-21 18:43:00,2.07508,2.07508,2.07479,2.07484,8000000.0
2009-09-21 18:44:00,2.07464,2.07469,2.07462,2.07465,7000000.0
2009-09-21 18:45:00,2.07487,2.07509,2.07483,2.07497,11000000.0
2009-09-21 18:46:00,2.0749,2.07492,2.07466,2.07467,9000000.0
2009-09-21 18:47:00,2.07467,2.07471,2.07438,2.07438,8000000.0
2009-09-21 18:48:00,2.07483,2.07495,2.07476,2.07491,9000000.0
2009-09-21 18:49:00,2.07494,2.07506,2.07483,2.07498,7000000.0
2009-09-21 18:50:00,2.07508,2.07543,2.07505,2.07543,11000000.0
2009-09-21 18:51:00,2.07553,2.07557,2.07537,2.07557,5000000.0
2009-09-21 18:52:00,2.07556,2.07572,2.07556,2.07565,8000000.0
2009-09-21 18:53:00,2.0756,2.07583,2.0756,2.07575,11000000.0
2009-09-21 18:54:00,2.07571,2.07571,2.07554,2.07554,7000000.0
2009-09-21 18:55:00,2.07578,2.07578,2.07552,2.0757,7000000.0
2009-09-21 18:56:00,2.07554,2.07578,2.07554,2.07578,7000000.0
2009-09-21 18:57:00,2.07557,2.07559,2.07521,2.07521,10000000.0
2009-09-21 18:58:00,2.07506,2.07506,2.07464,2.07488,9000000.0
2009-09-21 18:59:00,2.07513,2.07552,2.07513,2.07552,8000000.0
2009-09-21 19:00:00,2.07579,2.07592,2.07577,2.07584,6000000.0
2009-09-21 19:01:00,2.07577,2.07577,2.0754,2.0754,7000000.0
2009-09-21 19:02:00,2.07547,2.07594,2.07547,2.07588,8000000.0
2009-09-21 19:03:00,2.07583,2.07584,2.07566,2.07566,7000000.0
2009-09-21 19:04:00,2.07579,2.07579,2.07562,2.0757,8000000.0
2009-09-21 19:05:00,2.07585,2.0764,2.07585,2.0764,8000000.0
2009-09-21 19:06:00,2.07664,2.07681,2.07613,2.07681,8000000.0
2009-09-21 19:07:00,2.07682,2.07682,2.0766,2.07669,9000000.0
2009-09-21 19:08:00,2.07688,2.07688,2.07628,2.07628,8000000.0
2009-09-21 19:09:00,2.07642,2.07665,2.07642,2.07654,7000000.0
2009-09-21 19:10:00,2.07678,2.07683,2.0767,2.07679,11000000.0
2009-09-21 19:11:00,2.07673,2.0768,2.07583,2.07583,10000000.0
2009-09-21 19:12:00,2.07592,2.07592,2.07565,2.07575,7000000.0
2009-09-21 19:13:00,2.07577,2.07653,2.07481,2.07653,6000000.0
2009-09-21 19:14:00,2.07664,2.07664,2.0765,2.0765,8000000.0
2009-09-21 19:15:00,2.07651,2.07687,2.07651,2.07682,5000000.0
2009-09-21 19:16:00,2.0768,2.0768,2.07668,2.07672,8000000.0
2009-09-21 19:17:00,2.07681,2.07681,2.07656,2.07668,10000000.0
2009-09-21 19:18:00,2.07665,2.0769,2.07665,2.07689,11000000.0
2009-09-21 19:19:00,2.07663,2.07669,2.07595,2.07595,8000000.0
2009-09-21 19:20:00,2.07576,2.0759,2.07541,2.07541,11000000.0
2009-09-21 19:21:00,2.07502,2.07507,2.07487,2.07487,10000000.0
2009-09-21 19:22:00,2.07484,2.07484,2.07438,2.07452,9000000.0
2009-09-21 19:23:00,2.07423,2.07425,2.07382,2.07382,8000000.0
2009-09-21 19:24:00,2.07397,2.07398,2.07368,2.07398,6000000.0
2009-09-21 19:25:00,2.07406,2.07409,2.07393,2.07406,6000000.0
2009-09-21 19:26:00,2.0742,2.0743,2.0742,2.0743,7000000.0
2009-09-21 19:27:00,2.0743,2.0746,2.0743,2.07455,8000000.0
2009-09-21 19:28:00,2.07477,2.075,2.0747,2.0747,10000000.0
2009-09-21 19:29:00,2.07468,2.07488,2.07468,2.07488,7000000.0
2009-09-21 19:30:00,2.07495,2.07534,2.07495,2.07534,10000000.0
2009-09-21 19:31:00,2.07532,2.07553,2.07529,2.07553,7000000.0
2009-09-21 19:32:00,2.07575,2.07575,2.07543,2.07546,10000000.0
2009-09-21 19:33:00,2.07507,2.07549,2.07507,2.0752,7000000.0
2009-09-21 19:34:00,2.07503,2.07503,2.0749,2.0749,5000000.0
2009-09-21 19:35:00,2.07459,2.07459,2.07418,2.07448,7000000.0
2009-09-21 19:36:00,2.07475,2.07515,2.07475,2.07515,7000000.0
2009-09-21 19:37:00,2.07498,2.07502,2.07465,2.07502,8000000.0
2009-09-21 19:38:00,2.07509,2.07509,2.07472,2.07472,8000000.0
2009-09-21 19:39:00,2.07437,2.0745,2.07431,2.07431,8000000.0
2009-09-21 19:40:00,2.07411,2.07411,2.07366,2.07407,7000000.0
2009-09-21 19:41:00,2.07438,2.07462,2.07416,2.07462,9000000.0
2009-09-21 19:42:00,2.07469,2.07469,2.07431,2.07431,7000000.0
2009-09-21 19:43:00,2.0745,2.0745,2.0741,2.0743,11000000.0
2009-09-21 19:44:00,2.07426,2.07426,2.07408,2.07415,8000000.0
2009-09-21 19:45:00,2.07425,2.07425,2.07399,2.07407,9000000.0
2009-09-21 19:46:00,2.07434,2.07451,2.07432,2.07432,7000000.0
2009-09-21 19:47:00,2.07408,2.07432,2.07388,2.07432,9000000.0
2009-09-21 19:48:00,2.07441,2.07449,2.07417,2.07435,8000000.0
2009-09-21 19:49:00,2.07411,2.07411,2.07398,2.07398,7000000.0
2009-09-21 19:50:00,2.07382,2.07394,2.07378,2.0738,7000000.0
2009-09-21 19:51:00,2.07382,2.07394,2.07363,2.07394,7000000.0
2009-09-21 19:52:00,2.07395,2.07396,2.07382,2.07382,7000000.0
2009-09-21 19:53:00,2.07398,2.07427,2.07398,2.07404,7000000.0
2009-09-21 19:54:00,2.07411,2.07423,2.07408,2.07423,8000000.0
2009-09-21 19:55:00,2.07394,2.0741,2.07394,2.07399,8000000.0
2009-09-21 19:56:00,2.0741,2.07412,2.07359,2.07359,8000000.0
2009-09-21 19:57:00,2.07363,2.07436,2.07363,2.07436,7000000.0
2009-09-21 19:58:00,2.07449,2.07456,2.07435,2.07447,10000000.0
2009-09-21 19:59:00,2.07457,2.07459,2.07442,2.07453,8000000.0
2009-09-21 20:00:00,2.07465,2.07468,2.07426,2.07437,7000000.0
2009-09-21 20:01:00,2.07451,2.07455,2.07442,2.07455,7000000.0
2009-09-21 20:02:00,2.07443,2.07453,2.0744,2.07443,7000000.0
2009-09-21 20:03:00,2.07414,2.07414,2.07374,2.07402,6000000.0
2009-09-21 20:04:00,2.07394,2.07403,2.07389,2.07393,9000000.0
2009-09-21 20:05:00,2.07372,2.074,2.07367,2.074,6000000.0
2009-09-21 20:06:00,2.07388,2.07394,2.0737,2.0737,11000000.0
2009-09-21 20:07:00,2.07402,2.07424,2.07396,2.07418,10000000.0
2009-09-21 20:08:00,2.07446,2.07446,2.07413,2.07436,8000000.0
2009-09-21 20:09:00,2.07436,2.07449,2.07431,2.07442,7000000.0
2009-09-21 20:10:00,2.07466,2.07548,2.07466,2.07505,8000000.0
2009-09-21 20:11:00,2.07497,2.07516,2.0749,2.0749,8000000.0
2009-09-21 20:12:00,2.07513,2.07534,2.07513,2.07534,7000000.0
2009-09-21 20:13:00,2.07527,2.07527,2.07512,2.0752,10000000.0
2009-09-21 20:14:00,2.07519,2.07538,2.07512,2.07538,6000000.0
2009-09-21 20:15:00,2.07519,2.07543,2.07519,2.07538,7000000.0
2009-09-21 20:16:00,2.07534,2.07612,2.07534,2.07612,7000000.0
2009-09-21 20:17:00,2.0763,2.07656,2.07628,2.07656,11000000.0
2009-09-21 20:18:00,2.07656,2.07677,2.07656,2.07672,9000000.0
2009-09-21 20:19:00,2.07637,2.07658,2.07636,2.07636,8000000.0
2009-09-21 20:20:00,2.07631,2.07646,2.07628,2.07646,7000000.0
2009-09-21 20:21:00,2.07647,2.07647,2.07589,2.07599,11000000.0
2009-09-21 20:22:00,2.07586,2.07592,2.0758,2.07585,7000000.0
2009-09-21 20:23:00,2.07619,2.07642,2.07619,2.07625,7000000.0
2009-09-21 20:24:00,2.0764,2.07668,2.0764,2.07664,8000000.0
2009-09-21 20:25:00,2.07625,2.07648,2.07612,2.07612,11000000.0
2009-09-21 20:26:00,2.07627,2.07628,2.07606,2.07621,8000000.0
2009-09-21 20:27:00,2.07622,2.07627,2.07615,2.07627,5000000.0
2009-09-21 20:28:00,2.07619,2.07619,2.0758,2.0758,7000000.0
2009-09-21 20:29:00,2.07588,2.07613,2.07588,2.07613,8000000.0
2009-09-21 20:30:00,2.0764,2.07658,2.07616,2.07616,8000000.0
2009-09-21 20:31:00,2.07634,2.07639,2.07629,2.07633,7000000.0
2009-09-21 20:32:00,2.07636,2.07636,2.07606,2.07625,7000000.0
2009-09-21 20:33:00,2.07615,2.0763,2.07596,2.0763,7000000.0
2009-09-21 20:34:00,2.07631,2.07647,2.07631,2.07631,8000000.0
2009-09-21 20:35:00,2.0761,2.07631,2.0761,2.0763,9000000.0
2009-09-21 20:36:00,2.07597,2.07623,2.07597,2.07614,7000000.0
2009-09-21 20:37:00,2.07598,2.07602,2.07579,2.07586,11000000.0
2009-09-21 20:38:00,2.07581,2.07597,2.07577,2.07584,10000000.0
2009-09-21 20:39:00,2.07581,2.07644,2.07571,2.0762,9000000.0
2009-09-21 20:40:00,2.07682,2.07697,2.07682,2.07692,8000000.0
2009-09-21 20:41:00,2.07689,2.07689,2.07673,2.07675,8000000.0
2009-09-21 20:42:00,2.07666,2.07669,2.07648,2.07648,5000000.0
2009-09-21 20:43:00,2.07676,2.07699,2.07676,2.07678,8000000.0
2009-09-21 20:44:00,2.07662,2.07662,2.0764,2.07648,10000000.0
2009-09-21 20:45:00,2.07622,2.07636,2.07622,2.07633,7000000.0
2009-09-21 20:46:00,2.07637,2.07637,2.07625,2.07632,8000000.0
2009-09-21 20:47:00,2.07617,2.0762,2.0761,2.0761,5000000.0
2009-09-21 20:48:00,2.07592,2.07616,2.07592,2.07615,10000000.0
2009-09-21 20:49:00,2.07613,2.07632,2.07601,2.07625,7000000.0
2009-09-21 20:50:00,2.07631,2.07631,2.07598,2.07604,8000000.0
2009-09-21 20:51:00,2.0761,2.07614,2.07599,2.07614,5000000.0
2009-09-21 20:52:00,2.07607,2.07607,2.07591,2.07591,5000000.0
2009-09-21 20:53:00,2.07599,2.07611,2.07573,2.07573,11000000.0
2009-09-21 20:54:00,2.07584,2.07584,2.0754,2.07549,11000000.0
2009-09-21 20:55:00,2.0755,2.07561,2.07544,2.07557,8000000.0
2009-09-21 20:56:00,2.0756,2.0757,2.07556,2.07556,5000000.0
2009-09-21 20:57:00,2.07565,2.07585,2.07543,2.07579,9000000.0
2009-09-21 20:58:00,2.07539,2.07551,2.07539,2.0754,5000000.0
2009-09-21 20:59:00,2.07527,2.0756,2.07527,2.07557,7000000.0
2009-09-21 21:00:00,2.07521,2.07561,2.07503,2.07561,7000000.0
2009-09-21 21:01:00,2.07563,2.07574,2.07551,2.07568,7000000.0
2009-09-21 21:02:00,2.07564,2.07564,2.07549,2.07549,7000000.0
2009-09-21 21:03:00,2.07527,2.07536,2.07506,2.07506,8000000.0
2009-09-21 21:04:00,2.07498,2.07511,2.07481,2.07481,6000000.0
2009-09-21 21:05:00,2.07546,2.07554,2.0753,2.07554,8000000.0
2009-09-21 21:06:00,2.07551,2.0757,2.07545,2.0757,8000000.0
2009-09-21 21:07:00,2.07574,2.07579,2.07567,2.07579,8000000.0
2009-09-21 21:08:00,2.0757,2.07579,2.07565,2.07567,10000000.0
2009-09-21 21:09:00,2.07572,2.07572,2.07555,2.07555,10000000.0
2009-09-21 21:10:00,2.07566,2.07576,2.0756,2.0757,8000000.0
2009-09-21 21:11:00,2.07563,2.07568,2.07554,2.07556,7000000.0
2009-09-21 21:12:00,2.07557,2.07574,2.07557,2.07574,8000000.0
2009-09-21 21:13:00,2.07491,2.07538,2.07491,2.07532,5000000.0
2009-09-21 21:14:00,2.07581,2.07595,2.07581,2.07595,6000000.0
2009-09-21 21:15:00,2.07598,2.07607,2.07591,2.07601,8000000.0
2009-09-21 21:16:00,2.07586,2.07616,2.07572,2.07608,7000000.0
2009-09-21 21:17:00,2.07631,2.07631,2.07611,2.07622,5000000.0
2009-09-21 21:18:00,2.07599,2.07599,2.07529,2.07529,7000000.0
2009-09-21 21:19:00,2.07548,2.07548,2.07511,2.07538,6000000.0
2009-09-21 21:20:00,2.075,2.0752,2.075,2.07513,5000000.0
2009-09-21 21:21:00,2.07536,2.07554,2.07536,2.07552,5000000.0
2009-09-21 21:22:00,2.07563,2.07574,2.0755,2.07574,10000000.0
2009-09-21 21:23:00,2.07579,2.07583,2.07546,2.07546,7000000.0
2009-09-21 21:24:00,2.07531,2.07531,2.07498,2.07498,8000000.0
2009-09-21 21:25:00,2.07489,2.07508,2.07489,2.07508,7000000.0
2009-09-21 21:26:00,2.07509,2.07526,2.07509,2.07526,7000000.0
2009-09-21 21:27:00,2.0752,2.07527,2.07513,2.07527,7000000.0
2009-09-21 21:28:00,2.07493,2.07493,2.0745,2.07471,7000000.0
2009-09-21 21:29:00,2.07532,2.07554,2.07532,2.07554,8000000.0
2009-09-21 21:30:00,2.07552,2.07554,2.07539,2.07548,8000000.0
2009-09-21 21:31:00,2.07549,2.07587,2.07543,2.07587,8000000.0
2009-09-21 21:32:00,2.07609,2.07668,2.07609,2.07667,7000000.0
2009-09-21 21:33:00,2.07681,2.07704,2.07673,2.07704,11000000.0
2009-09-21 21:34:00,2.0771,2.0772,2.07686,2.07692,11000000.0
2009-09-21 21:35:00,2.07668,2.07679,2.07645,2.07659,11000000.0
2009-09-21 21:36:00,2.07646,2.07652,2.07632,2.07642,8000000.0
2009-09-21 21:37:00,2.07648,2.07673,2.07647,2.07673,8000000.0
2009-09-21 21:38:00,2.0766,2.07684,2.07658,2.07684,8000000.0
2009-09-21 21:39:00,2.07683,2.07683,2.0766,2.0766,9000000.0
2009-09-21 21:40:00,2.07657,2.07661,2.07644,2.07644,7000000.0
2009-09-21 21:41:00,2.07664,2.07712,2.07655,2.07712,9000000.0
2009-09-21 21:42:00,2.07733,2.07736,2.07672,2.07672,7000000.0
2009-09-21 21:43:00,2.0765,2.0765,2.07615,2.07627,6000000.0
2009-09-21 21:44:00,2.07632,2.07654,2.07632,2.07649,8000000.0
2009-09-21 21:45:00,2.0764,2.0765,2.07624,2.07641,10000000.0
2009-09-21 21:46:00,2.07639,2.07654,2.07639,2.07654,8000000.0
2009-09-21 21:47:00,2.0765,2.07655,2.07634,2.07654,8000000.0
2009-09-21 21:48:00,2.07657,2.07685,2.07657,2.07685,5000000.0
2009-09-21 21:49:00,2.07677,2.07691,2.0767,2.07691,8000000.0
2009-09-21 21:50:00,2.07664,2.07688,2.07646,2.07688,8000000.0
2009-09-21 21:51:00,2.07723,2.07758,2.07723,2.07734,7000000.0
2009-09-21 21:52:00,2.07725,2.07742,2.07725,2.07742,7000000.0
2009-09-21 21:53:00,2.07735,2.07735,2.0772,2.07724,7000000.0
2009-09-21 21:54:00,2.07725,2.07725,2.07692,2.07721,7000000.0
2009-09-21 21:55:00,2.0773,2.07735,2.07702,2.07702,7000000.0
2009-09-21 21:56:00,2.07686,2.07686,2.07629,2.07629,8000000.0
2009-09-21 21:57:00,2.07623,2.07623,2.07582,2.07582,7000000.0
2009-09-21 21:58:00,2.07605,2.07624,2.0757,2.0757,7000000.0
2009-09-21 21:59:00,2.07573,2.07573,2.07541,2.07541,8000000.0
2009-09-21 22:00:00,2.07567,2.07569,2.07545,2.07558,7000000.0
2009-09-21 22:01:00,2.07559,2.07559,2.0752,2.07536,9000000.0
2009-09-21 22:02:00,2.07538,2.07557,2.07538,2.07554,8000000.0
2009-09-21 22:03:00,2.07496,2.07509,2.0748,2.0748,11000000.0
2009-09-21 22:04:00,2.07584,2.07584,2.0756,2.0756,5000000.0
2009-09-21 22:05:00,2.07552,2.07552,2.07541,2.07543,10000000.0
2009-09-21 22:06:00,2.07539,2.07539,2.07522,2.07522,7000000.0
2009-09-21 22:07:00,2.07561,2.07575,2.07561,2.07575,8000000.0
2009-09-21 22:08:00,2.0758,2.0758,2.07561,2.07561,8000000.0
2009-09-21 22:09:00,2.07563,2.07563,2.07546,2.07548,9000000.0
2009-09-21 22:10:00,2.07544,2.0756,2.07544,2.07555,8000000.0
2009-09-21 22:11:00,2.07587,2.07605,2.07578,2.07605,9000000.0
2009-09-21 22:12:00,2.07521,2.07566,2.07521,2.07566,8000000.0
2009-09-21 22:13:00,2.07584,2.07584,2.07545,2.07545,7000000.0
2009-09-21 22:14:00,2.07528,2.07528,2.07507,2.0752,11000000.0
2009-09-21 22:15:00,2.07518,2.07533,2.07337,2.07533,8000000.0
2009-09-21 22:16:00,2.07508,2.07514,2.07488,2.07505,6000000.0
2009-09-21 22:17:00,2.07505,2.07505,2.07488,2.07499,7000000.0
2009-09-21 22:18:00,2.07502,2.07512,2.075,2.07512,8000000.0
2009-09-21 22:19:00,2.07507,2.07507,2.07486,2.07493,7000000.0
2009-09-21 22:20:00,2.07491,2.07501,2.0749,2.07501,7000000.0
2009-09-21 22:21:00,2.07497,2.07501,2.07489,2.07495,9000000.0
2009-09-21 22:22:00,2.07514,2.07523,2.07504,2.07508,7000000.0
2009-09-21 22:23:00,2.07511,2.07517,2.07511,2.07515,5000000.0
2009-09-21 22:24:00,2.07475,2.07538,2.07475,2.07538,7000000.0
2009-09-21 22:25:00,2.07534,2.07534,2.07497,2.0752,8000000.0
2009-09-21 22:26:00,2.07488,2.07507,2.07473,2.07484,9000000.0
2009-09-21 22:27:00,2.07486,2.07529,2.07486,2.07529,8000000.0
2009-09-21 22:28:00,2.07513,2.07519,2.07497,2.07519,8000000.0
2009-09-21 22:29:00,2.07516,2.07529,2.07515,2.07515,10000000.0
2009-09-21 22:30:00,2.07517,2.0752,2.07503,2.07511,7000000.0
2009-09-21 22:31:00,2.075,2.07513,2.07495,2.0751,9000000.0
2009-09-21 22:32:00,2.07501,2.07522,2.07501,2.07517,8000000.0
2009-09-21 22:33:00,2.07525,2.07536,2.07512,2.07512,7000000.0
2009-09-21 22:34:00,2.07508,2.07527,2.07508,2.07527,7000000.0
2009-09-21 22:35:00,2.0753,2.0754,2.07519,2.07527,8000000.0
2009-09-21 22:36:00,2.07523,2.07531,2.07517,2.0752,10000000.0
2009-09-21 22:37:00,2.07509,2.0755,2.07509,2.07548,7000000.0
2009-09-21 22:38:00,2.07542,2.0755,2.07511,2.07542,8000000.0
2009-09-21 22:39:00,2.07546,2.07573,2.07546,2.07573,9000000.0
2009-09-21 22:40:00,2.07577,2.07578,2.0756,2.07577,7000000.0
2009-09-21 22:41:00,2.07587,2.07605,2.0758,2.07605,8000000.0
2009-09-21 22:42:00,2.07585,2.07585,2.07534,2.07534,7000000.0
2009-09-21 22:43:00,2.07531,2.07544,2.07527,2.07544,7000000.0
2009-09-21 22:44:00,2.07555,2.07563,2.07555,2.07563,7000000.0
2009-09-21 22:45:00,2.07553,2.07555,2.07531,2.07552,7000000.0
2009-09-21 22:46:00,2.07552,2.07565,2.07548,2.07556,8000000.0
2009-09-21 22:47:00,2.07545,2.07556,2.07544,2.07544,11000000.0
2009-09-21 22:48:00,2.07545,2.07545,2.07507,2.0752,8000000.0
2009-09-21 22:49:00,2.07558,2.07569,2.07539,2.07558,7000000.0
2009-09-21 22:50:00,2.07566,2.07573,2.07555,2.07569,7000000.0
2009-09-21 22:51:00,2.07545,2.07569,2.07544,2.07568,10000000.0
2009-09-21 22:52:00,2.07568,2.07571,2.07545,2.07571,8000000.0
2009-09-21 22:53:00,2.07567,2.07567,2.07546,2.07546,8000000.0
2009-09-21 22:54:00,2.07549,2.07555,2.07541,2.07541,5000000.0
2009-09-21 22:55:00,2.0755,2.0755,2.07528,2.07528,7000000.0
2009-09-21 22:56:00,2.0754,2.0754,2.07514,2.07514,7000000.0
2009-09-21 22:57:00,2.07551,2.07553,2.07534,2.07537,7000000.0
2009-09-21 22:58:00,2.07554,2.07554,2.07517,2.07517,6000000.0
2009-09-21 22:59:00,2.0754,2.07569,2.0754,2.07562,7000000.0
2009-09-21 23:00:00,2.07552,2.07552,2.07471,2.0751,8000000.0
2009-09-21 23:01:00,2.07509,2.07544,2.07505,2.07544,8000000.0
2009-09-21 23:02:00,2.07538,2.07539,2.07516,2.07516,8000000.0
2009-09-21 23:03:00,2.07527,2.07527,2.07475,2.07475,6000000.0
2009-09-21 23:04:00,2.07516,2.07516,2.07488,2.07491,8000000.0
2009-09-21 23:05:00,2.07492,2.07512,2.07492,2.07505,8000000.0
2009-09-21 23:06:00,2.07484,2.07527,2.07484,2.07509,9000000.0
2009-09-21 23:07:00,2.07495,2.07495,2.0746,2.0746,5000000.0
2009-09-21 23:08:00,2.07456,2.07468,2.07449,2.07464,7000000.0
2009-09-21 23:09:00,2.07484,2.075,2.07448,2.075,9000000.0
2009-09-21 23:10:00,2.07484,2.07491,2.07461,2.07491,11000000.0
2009-09-21 23:11:00,2.0747,2.07502,2.0747,2.07502,7000000.0
2009-09-21 23:12:00,2.07486,2.07507,2.07486,2.07507,6000000.0
2009-09-21 23:13:00,2.07497,2.07516,2.07496,2.07516,7000000.0
2009-09-21 23:14:00,2.07477,2.07483,2.07445,2.07445,11000000.0
2009-09-21 23:15:00,2.0751,2.07521,2.07509,2.07513,5000000.0
2009-09-21 23:16:00,2.07508,2.07511,2.07463,2.07488,11000000.0
2009-09-21 23:17:00,2.0748,2.0748,2.07452,2.07454,7000000.0
2009-09-21 23:18:00,2.07456,2.07456,2.07444,2.07453,8000000.0
2009-09-21 23:19:00,2.07411,2.07448,2.0741,2.0743,7000000.0
2009-09-21 23:20:00,2.0745,2.07451,2.07438,2.07438,9000000.0
2009-09-21 23:21:00,2.07438,2.07438,2.07414,2.0742,9000000.0
2009-09-21 23:22:00,2.07409,2.07429,2.07409,2.07429,5000000.0
2009-09-21 23:23:00,2.07432,2.0745,2.07432,2.0745,8000000.0
2009-09-21 23:24:00,2.07458,2.07461,2.07427,2.07427,7000000.0
2009-09-21 23:25:00,2.0747,2.07556,2.0747,2.07556,7000000.0
2009-09-21 23:26:00,2.07556,2.07571,2.07556,2.07571,8000000.0
2009-09-21 23:27:00,2.07568,2.0757,2.07556,2.07557,8000000.0
2009-09-21 23:28:00,2.0757,2.07581,2.07566,2.07566,10000000.0
2009-09-21 23:29:00,2.07525,2.07587,2.07516,2.07587,9000000.0
2009-09-21 23:30:00,2.07579,2.07579,2.07565,2.07566,8000000.0
2009-09-21 23:31:00,2.0752,2.07538,2.07515,2.07515,7000000.0
2009-09-21 23:32:00,2.0757,2.07572,2.07561,2.07565,8000000.0
2009-09-21 23:33:00,2.07539,2.0755,2.0753,2.07535,7000000.0
2009-09-21 23:34:00,2.07534,2.07556,2.07534,2.07555,11000000.0
2009-09-21 23:35:00,2.07561,2.07564,2.07558,2.07558,4000000.0
2009-09-21 23:36:00,2.0757,2.07572,2.07558,2.07572,7000000.0
2009-09-21 23:37:00,2.07518,2.07575,2.07518,2.07575,5000000.0
2009-09-21 23:38:00,2.07557,2.07577,2.07557,2.07566,8000000.0
2009-09-21 23:39:00,2.07565,2.07565,2.0753,2.07547,10000000.0
2009-09-21 23:40:00,2.07562,2.07565,2.07552,2.07565,7000000.0
2009-09-21 23:41:00,2.07568,2.07572,2.07567,2.07572,11000000.0
2009-09-21 23:42:00,2.07565,2.07566,2.07546,2.07548,8000000.0
2009-09-21 23:43:00,2.0756,2.07566,2.07545,2.07563,7000000.0
2009-09-21 23:44:00,2.07564,2.07588,2.07564,2.07588,7000000.0
2009-09-21 23:45:00,2.07592,2.07594,2.07578,2.07581,7000000.0
2009-09-21 23:46:00,2.0756,2.07607,2.0756,2.07595,8000000.0
2009-09-21 23:47:00,2.07598,2.076,2.0755,2.07594,8000000.0
2009-09-21 23:48:00,2.07607,2.07619,2.07603,2.07603,7000000.0
2009-09-21 23:49:00,2.07584,2.07609,2.07555,2.07572,10000000.0
2009-09-21 23:50:00,2.07623,2.07623,2.07574,2.07574,8000000.0
2009-09-21 23:51:00,2.07614,2.07628,2.07613,2.07613,7000000.0
2009-09-21 23:52:00,2.07648,2.07679,2.07646,2.07672,11000000.0
2009-09-21 23:53:00,2.0769,2.07713,2.0769,2.07704,8000000.0
2009-09-21 23:54:00,2.07611,2.07845,2.07611,2.07731,9000000.0
2009-09-21 23:55:00,2.07731,2.07731,2.07692,2.07692,10000000.0
2009-09-21 23:56:00,2.07657,2.0769,2.07657,2.0769,8000000.0
2009-09-21 23:57:00,2.07687,2.07692,2.0765,2.07692,8000000.0
2009-09-21 23:58:00,2.07727,2.07727,2.077,2.077,7000000.0
2009-09-21 23:59:00,2.07693,2.07699,2.07677,2.07698,9000000.0
2009-09-22 00:00:00,2.07746,2.07746,2.07673,2.07673,7000000.0
2009-09-22 00:01:00,2.07697,2.07714,2.07697,2.0771,8000000.0
2009-09-22 00:02:00,2.07712,2.07712,2.0767,2.07679,8000000.0
2009-09-22 00:03:00,2.07689,2.07699,2.07668,2.07668,6000000.0
2009-09-22 00:04:00,2.07689,2.07691,2.07664,2.07675,7000000.0
2009-09-22 00:05:00,2.07682,2.07682,2.07659,2.07681,11000000.0
2009-09-22 00:06:00,2.07672,2.07684,2.07664,2.07664,10000000.0
2009-09-22 00:07:00,2.07657,2.07659,2.07644,2.07653,8000000.0
2009-09-22 00:08:00,2.07657,2.07708,2.07657,2.07708,6000000.0
2009-09-22 00:09:00,2.07655,2.0766,2.07647,2.0765,7000000.0
2009-09-22 00:10:00,2.07662,2.07676,2.07657,2.07657,8000000.0
2009-09-22 00:11:00,2.07654,2.07661,2.07632,2.07632,11000000.0
2009-09-22 00:12:00,2.07641,2.07673,2.07641,2.07657,7000000.0
2009-09-22 00:13:00,2.07632,2.07675,2.0763,2.07675,8000000.0
2009-09-22 00:14:00,2.07659,2.07671,2.07642,2.07671,8000000.0
2009-09-22 00:15:00,2.07665,2.07672,2.07654,2.0766,8000000.0
2009-09-22 00:16:00,2.07662,2.07671,2.0765,2.07671,7000000.0
2009-09-22 00:17:00,2.07662,2.07679,2.07662,2.07675,5000000.0
2009-09-22 00:18:00,2.07693,2.077,2.07684,2.077,10000000.0
2009-09-22 00:19:00,2.07696,2.07696,2.07675,2.07675,11000000.0
2009-09-22 00:20:00,2.07665,2.07701,2.07665,2.07701,8000000.0
2009-09-22 00:21:00,2.0769,2.07698,2.07665,2.07665,7000000.0
2009-09-22 00:22:00,2.07661,2.07674,2.07661,2.07669,9000000.0
2009-09-22 00:23:00,2.07672,2.07672,2.07648,2.07663,8000000.0
2009-09-22 00:24:00,2.0767,2.07672,2.07654,2.07665,10000000.0
2009-09-22 00:25:00,2.07668,2.07672,2.07658,2.07658,9000000.0
2009-09-22 00:26:00,2.07656,2.07661,2.07649,2.07657,7000000.0
2009-09-22 00:27:00,2.07661,2.07676,2.07659,2.07672,9000000.0
2009-09-22 00:28:00,2.07676,2.07681,2.07669,2.07669,9000000.0
2009-09-22 00:29:00,2.07658,2.07676,2.07658,2.07671,8000000.0
2009-09-22 00:30:00,2.07676,2.07682,2.07655,2.07675,11000000.0
2009-09-22 00:31:00,2.07691,2.07727,2.07684,2.07725,8000000.0
2009-09-22 00:32:00,2.0774,2.0774,2.07721,2.07721,5000000.0
2009-09-22 00:33:00,2.07718,2.07731,2.07703,2.07728,7000000.0
2009-09-22 00:34:00,2.07731,2.07731,2.07696,2.07707,8000000.0
2009-09-22 00:35:00,2.0772,2.07732,2.0772,2.07732,10000000.0
2009-09-22 00:36:00,2.07728,2.07728,2.07698,2.0771,7000000.0
2009-09-22 00:37:00,2.07677,2.07677,2.0766,2.07666,8000000.0
2009-09-22 00:38:00,2.07661,2.07661,2.07586,2.07635,7000000.0
2009-09-22 00:39:00,2.07672,2.0768,2.07658,2.07675,10000000.0
2009-09-22 00:40:00,2.07652,2.07668,2.07648,2.07668,7000000.0
2009-09-22 00:41:00,2.07667,2.07667,2.07619,2.07648,10000000.0
2009-09-22 00:42:00,2.07567,2.0762,2.07567,2.07618,11000000.0
2009-09-22 00:43:00,2.0762,2.07631,2.07613,2.07613,8000000.0
2009-09-22 00:44:00,2.07665,2.07665,2.07646,2.07646,5000000.0
2009-09-22 00:45:00,2.0758,2.0758,2.07317,2.07365,8000000.0
2009-09-22 00:46:00,2.07423,2.07439,2.07409,2.07409,11000000.0
2009-09-22 00:47:00,2.07411,2.07452,2.07411,2.07452,7000000.0
2009-09-22 00:48:00,2.07402,2.07402,2.07357,2.07359,10000000.0
2009-09-22 00:49:00,2.07302,2.0733,2.07302,2.0733,10000000.0
2009-09-22 00:50:00,2.07348,2.07364,2.07348,2.0736,8000000.0
2009-09-22 00:51:00,2.07362,2.07371,2.07331,2.07331,7000000.0
2009-09-22 00:52:00,2.07188,2.07247,2.07188,2.07247,8000000.0
2009-09-22 00:53:00,2.07239,2.07246,2.07151,2.07151,10000000.0
2009-09-22 00:54:00,2.07139,2.07164,2.07139,2.07164,8000000.0
2009-09-22 00:55:00,2.07118,2.07118,2.07089,2.07089,7000000.0
2009-09-22 00:56:00,2.07098,2.07131,2.07098,2.07131,7000000.0
2009-09-22 00:57:00,2.07126,2.07139,2.07115,2.07115,10000000.0
2009-09-22 00:58:00,2.07149,2.07188,2.07146,2.07188,6000000.0
2009-09-22 00:59:00,2.07161,2.07193,2.07161,2.07193,7000000.0
2009-09-22 01:00:00,2.07199,2.07206,2.07157,2.07206,9000000.0
2009-09-22 01:01:00,2.07222,2.07222,2.07207,2.07211,7000000.0
2009-09-22 01:02:00,2.07179,2.07205,2.07179,2.07205,8000000.0
2009-09-22 01:03:00,2.07199,2.07199,2.07079,2.07079,10000000.0
2009-09-22 01:04:00,2.06942,2.06942,2.06744,2.06744,8000000.0
2009-09-22 01:05:00,2.06591,2.06591,2.06361,2.06361,7000000.0
2009-09-22 01:06:00,2.06336,2.06353,2.06298,2.06322,8000000.0
2009-09-22 01:07:00,2.06272,2.06277,2.06259,2.06267,6000000.0
2009-09-22 01:08:00,2.0627,2.06277,2.06254,2.06261,8000000.0
2009-09-22 01:09:00,2.06239,2.0627,2.06239,2.0625,7000000.0
2009-09-22 01:10:00,2.0625,2.06275,2.06248,2.06255,11000000.0
2009-09-22 01:11:00,2.06238,2.06257,2.06225,2.06225,11000000.0
2009-09-22 01:12:00,2.06175,2.06175,2.06016,2.0602,6000000.0
2009-09-22 01:13:00,2.05998,2.05998,2.05951,2.05951,7000000.0
2009-09-22 01:14:00,2.05953,2.05953,2.05733,2.05733,8000000.0
2009-09-22 01:15:00,2.05629,2.05643,2.0557,2.05643,7000000.0
2009-09-22 01:16:00,2.05757,2.05757,2.0573,2.05737,9000000.0
2009-09-22 01:17:00,2.05768,2.05781,2.05744,2.05781,8000000.0
2009-09-22 01:18:00,2.05763,2.05781,2.05746,2.05775,11000000.0
2009-09-22 01:19:00,2.05769,2.05799,2.05769,2.05772,7000000.0
2009-09-22 01:20:00,2.05718,2.05718,2.05595,2.05595,8000000.0
2009-09-22 01:21:00,2.05473,2.05514,2.05473,2.05514,7000000.0
2009-09-22 01:22:00,2.05506,2.05548,2.05506,2.05548,7000000.0
2009-09-22 01:23:00,2.05589,2.05595,2.05574,2.05595,7000000.0
2009-09-22 01:24:00,2.05642,2.05661,2.05642,2.05651,11000000.0
2009-09-22 01:25:00,2.05614,2.05614,2.0558,2.0558,7000000.0
2009-09-22 01:26:00,2.05552,2.05552,2.05525,2.05525,8000000.0
2009-09-22 01:27:00,2.05507,2.05507,2.05367,2.05367,7000000.0
2009-09-22 01:28:00,2.05388,2.05388,2.0536,2.0536,8000000.0
2009-09-22 01:29:00,2.05325,2.05347,2.0532,2.05325,10000000.0
2009-09-22 01:30:00,2.05329,2.0535,2.05321,2.0535,7000000.0
2009-09-22 01:31:00,2.05374,2.05497,2.05369,2.05497,6000000.0
2009-09-22 01:32:00,2.05515,2.05517,2.05462,2.05466,9000000.0
2009-09-22 01:33:00,2.05492,2.05546,2.05492,2.05546,7000000.0
2009-09-22 01:34:00,2.05544,2.0557,2.05514,2.05514,11000000.0
2009-09-22 01:35:00,2.0552,2.05553,2.0552,2.05553,8000000.0
2009-09-22 01:36:00,2.05559,2.05559,2.05507,2.05508,6000000.0
2009-09-22 01:37:00,2.05541,2.0555,2.05522,2.05522,8000000.0
2009-09-22 01:38:00,2.05532,2.05561,2.05532,2.05558,7000000.0
2009-09-22 01:39:00,2.0556,2.05591,2.05548,2.05574,9000000.0
2009-09-22 01:40:00,2.05581,2.05581,2.05544,2.05578,11000000.0
2009-09-22 01:41:00,2.05573,2.05592,2.05573,2.05589,8000000.0
2009-09-22 01:42:00,2.05595,2.05607,2.0559,2.05605,6000000.0
2009-09-22 01:43:00,2.05599,2.05599,2.05569,2.05581,9000000.0
2009-09-22 01:44:00,2.05595,2.05595,2.05575,2.05579,8000000.0
2009-09-22 01:45:00,2.05591,2.05599,2.05583,2.05589,7000000.0
2009-09-22 01:46:00,2.05584,2.05594,2.0558,2.05594,7000000.0
2009-09-22 01:47:00,2.05632,2.05648,2.05632,2.05639,7000000.0
2009-09-22 01:48:00,2.05652,2.05654,2.05635,2.05651,8000000.0
2009-09-22 01:49:00,2.05697,2.05753,2.05697,2.05739,6000000.0
2009-09-22 01:50:00,2.05758,2.05813,2.05745,2.05745,7000000.0
2009-09-22 01:51:00,2.05773,2.05796,2.05773,2.05776,5000000.0
2009-09-22 01:52:00,2.05753,2.05753,2.05646,2.05646,8000000.0
2009-09-22 01:53:00,2.05644,2.05657,2.05631,2.05648,8000000.0
2009-09-22 01:54:00,2.05677,2.05717,2.05675,2.05712,10000000.0
2009-09-22 01:55:00,2.05727,2.05734,2.05641,2.05641,9000000.0
2009-09-22 01:56:00,2.05652,2.05673,2.0548,2.05673,6000000.0
2009-09-22 01:57:00,2.0568,2.05684,2.05662,2.05662,5000000.0
2009-09-22 01:58:00,2.0563,2.0563,2.05603,2.05603,8000000.0
2009-09-22 01:59:00,2.05603,2.0562,2.05603,2.05609,7000000.0
2009-09-22 02:00:00,2.0562,2.05682,2.0562,2.05682,11000000.0
2009-09-22 02:01:00,2.05718,2.05763,2.05703,2.05763,10000000.0
2009-09-22 02:02:00,2.0578,2.0578,2.05761,2.05774,13000000.0
2009-09-22 02:03:00,2.05782,2.05796,2.05766,2.05777,17000000.0
2009-09-22 02:04:00,2.0575,2.05753,2.05726,2.05726,12000000.0
2009-09-22 02:05:00,2.0573,2.05744,2.0571,2.0571,9000000.0
2009-09-22 02:06:00,2.05703,2.05724,2.05703,2.05724,7000000.0
2009-09-22 02:07:00,2.05723,2.05728,2.05713,2.05713,13000000.0
2009-09-22 02:08:00,2.05714,2.05714,2.05699,2.05701,16000000.0
2009-09-22 02:09:00,2.05718,2.0573,2.05718,2.05724,10000000.0
2009-09-22 02:10:00,2.05726,2.0574,2.05726,2.0574,8000000.0
2009-09-22 02:11:00,2.05725,2.05764,2.05725,2.05764,7000000.0
2009-09-22 02:12:00,2.05741,2.05762,2.0574,2.0576,14000000.0
2009-09-22 02:13:00,2.05728,2.05742,2.05728,2.0573,7000000.0
2009-09-22 02:14:00,2.05724,2.05731,2.05723,2.05727,7000000.0
2009-09-22 02:15:00,2.05707,2.05707,2.05698,2.05703,7000000.0
2009-09-22 02:16:00,2.05707,2.05728,2.05703,2.05724,8000000.0
2009-09-22 02:17:00,2.0571,2.0573,2.05706,2.0573,7000000.0
2009-09-22 02:18:00,2.05738,2.0576,2.05738,2.05757,11000000.0
2009-09-22 02:19:00,2.05757,2.05757,2.05739,2.05739,7000000.0
2009-09-22 02:20:00,2.05711,2.05715,2.05694,2.05694,12000000.0
2009-09-22 02:21:00,2.05683,2.05683,2.05661,2.05666,12000000.0
2009-09-22 02:22:00,2.05663,2.05671,2.05647,2.05668,7000000.0
2009-09-22 02:23:00,2.05672,2.05672,2.05632,2.05632,9000000.0
2009-09-22 02:24:00,2.05629,2.05629,2.05618,2.05624,8000000.0
2009-09-22 02:25:00,2.0562,2.05638,2.0562,2.05633,16000000.0
2009-09-22 02:26:00,2.05611,2.05689,2.05603,2.05689,20000000.0
2009-09-22 02:27:00,2.057,2.05713,2.05687,2.05713,18000000.0
2009-09-22 02:28:00,2.05726,2.05745,2.05726,2.05745,10000000.0
2009-09-22 02:29:00,2.05756,2.05756,2.05741,2.05751,7000000.0
2009-09-22 02:30:00,2.05751,2.05771,2.05749,2.0576,10000000.0
2009-09-22 02:31:00,2.05743,2.05747,2.05715,2.05715,9000000.0
2009-09-22 02:32:00,2.05676,2.05682,2.05665,2.05681,15000000.0
2009-09-22 02:33:00,2.05647,2.05647,2.05504,2.05565,14000000.0
2009-09-22 02:34:00,2.05645,2.05645,2.05625,2.05635,9000000.0
2009-09-22 02:35:00,2.05627,2.0564,2.05611,2.05611,7000000.0
2009-09-22 02:36:00,2.05597,2.05597,2.05536,2.05536,11000000.0
2009-09-22 02:37:00,2.0551,2.0551,2.05418,2.05418,7000000.0
2009-09-22 02:38:00,2.05411,2.05454,2.05411,2.05454,7000000.0
2009-09-22 02:39:00,2.05473,2.05473,2.05448,2.05453,13000000.0
2009-09-22 02:40:00,2.05446,2.05497,2.05446,2.05474,11000000.0
2009-09-22 02:41:00,2.05472,2.05472,2.05452,2.0547,8000000.0
2009-09-22 02:42:00,2.05451,2.0547,2.05451,2.05461,10000000.0
2009-09-22 02:43:00,2.05474,2.05474,2.05449,2.05449,8000000.0
2009-09-22 02:44:00,2.05484,2.05484,2.05468,2.05473,10000000.0
2009-09-22 02:45:00,2.0549,2.05519,2.0549,2.05493,10000000.0
2009-09-22 02:46:00,2.05506,2.05514,2.05502,2.05506,10000000.0
2009-09-22 02:47:00,2.05543,2.05571,2.05543,2.05568,8000000.0
2009-09-22 02:48:00,2.05566,2.05602,2.05563,2.05574,11000000.0
2009-09-22 02:49:00,2.05559,2.05569,2.05543,2.05549,10000000.0
2009-09-22 02:50:00,2.0555,2.05564,2.05548,2.05548,5000000.0
2009-09-22 02:51:00,2.05548,2.05575,2.05546,2.05575,5000000.0
2009-09-22 02:52:00,2.0556,2.05567,2.05546,2.05552,8000000.0
2009-09-22 02:53:00,2.05555,2.05649,2.05555,2.05649,8000000.0
2009-09-22 02:54:00,2.05629,2.05682,2.05629,2.05682,7000000.0
2009-09-22 02:55:00,2.05708,2.05708,2.05668,2.05668,8000000.0
2009-09-22 02:56:00,2.05654,2.05678,2.05651,2.05678,7000000.0
2009-09-22 02:57:00,2.05681,2.05698,2.05668,2.05682,8000000.0
2009-09-22 02:58:00,2.05629,2.05669,2.05604,2.05623,12000000.0
2009-09-22 02:59:00,2.05709,2.05719,2.05697,2.05703,19000000.0
2009-09-22 03:00:00,2.05689,2.05692,2.05684,2.05684,7000000.0
2009-09-22 03:01:00,2.05674,2.05684,2.05674,2.05679,10000000.0
2009-09-22 03:02:00,2.05645,2.05645,2.05619,2.05619,7000000.0
2009-09-22 03:03:00,2.05615,2.05624,2.05606,2.05623,5000000.0
2009-09-22 03:04:00,2.0563,2.0563,2.05608,2.05621,7000000.0
2009-09-22 03:05:00,2.05621,2.05645,2.0562,2.05645,10000000.0
2009-09-22 03:06:00,2.05607,2.05629,2.05592,2.05592,11000000.0
2009-09-22 03:07:00,2.05608,2.0563,2.05608,2.05614,5000000.0
2009-09-22 03:08:00,2.05607,2.05612,2.05578,2.05578,8000000.0
2009-09-22 03:09:00,2.0557,2.05571,2.05551,2.05571,10000000.0
2009-09-22 03:10:00,2.05572,2.0558,2.05557,2.0558,10000000.0
2009-09-22 03:11:00,2.05606,2.05606,2.05589,2.05597,8000000.0
2009-09-22 03:12:00,2.05533,2.05533,2.05441,2.05441,7000000.0
2009-09-22 03:13:00,2.05452,2.05497,2.05452,2.05482,10000000.0
2009-09-22 03:14:00,2.05499,2.05506,2.05466,2.05466,16000000.0
2009-09-22 03:15:00,2.05445,2.05502,2.05417,2.05502,11000000.0
2009-09-22 03:16:00,2.05509,2.05509,2.05476,2.05481,5000000.0
2009-09-22 03:17:00,2.05485,2.05496,2.05479,2.05491,8000000.0
2009-09-22 03:18:00,2.05443,2.05457,2.05431,2.05453,11000000.0
2009-09-22 03:19:00,2.05371,2.05371,2.05164,2.05164,7000000.0
2009-09-22 03:20:00,2.05138,2.05205,2.05138,2.05205,7000000.0
2009-09-22 03:21:00,2.05216,2.05238,2.05212,2.05216,7000000.0
2009-09-22 03:22:00,2.05188,2.05234,2.05041,2.05234,8000000.0
2009-09-22 03:23:00,2.05202,2.05202,2.0514,2.0514,5000000.0
2009-09-22 03:24:00,2.05111,2.05111,2.051,2.051,7000000.0
2009-09-22 03:25:00,2.05136,2.05219,2.05136,2.05219,23000000.0
2009-09-22 03:26:00,2.05221,2.05221,2.05187,2.05208,9000000.0
2009-09-22 03:27:00,2.052,2.05246,2.05173,2.05246,7000000.0
2009-09-22 03:28:00,2.05272,2.05276,2.05264,2.05266,7000000.0
2009-09-22 03:29:00,2.05245,2.0525,2.05235,2.0525,6000000.0
2009-09-22 03:30:00,2.05236,2.05271,2.05226,2.0525,10000000.0
2009-09-22 03:31:00,2.05241,2.05256,2.05215,2.05215,5000000.0
2009-09-22 03:32:00,2.05212,2.05212,2.05202,2.05202,10000000.0
2009-09-22 03:33:00,2.05237,2.05284,2.05237,2.05284,7000000.0
2009-09-22 03:34:00,2.05264,2.05264,2.05243,2.05244,11000000.0
2009-09-22 03:35:00,2.05273,2.05286,2.05262,2.05286,8000000.0
2009-09-22 03:36:00,2.05299,2.05315,2.05287,2.05315,8000000.0
2009-09-22 03:37:00,2.05329,2.05334,2.05314,2.05314,8000000.0
2009-09-22 03:38:00,2.05308,2.0532,2.05278,2.0532,8000000.0
2009-09-22 03:39:00,2.05323,2.05329,2.05302,2.05329,10000000.0
2009-09-22 03:40:00,2.05378,2.05406,2.05378,2.05379,6000000.0
2009-09-22 03:41:00,2.05344,2.05369,2.05336,2.05369,8000000.0
2009-09-22 03:42:00,2.05401,2.05413,2.0539,2.05413,7000000.0
2009-09-22 03:43:00,2.05337,2.05391,2.05331,2.05391,9000000.0
2009-09-22 03:44:00,2.05394,2.05401,2.05385,2.05388,9000000.0
2009-09-22 03:45:00,2.05411,2.05411,2.05384,2.05393,7000000.0
2009-09-22 03:46:00,2.05315,2.05315,2.05271,2.05275,8000000.0
2009-09-22 03:47:00,2.05299,2.05315,2.05279,2.0529,9000000.0
2009-09-22 03:48:00,2.05277,2.05277,2.05191,2.05191,10000000.0
2009-09-22 03:49:00,2.05205,2.05236,2.05205,2.05236,23000000.0
2009-09-22 03:50:00,2.0524,2.05265,2.05227,2.0524,7000000.0
2009-09-22 03:51:00,2.05217,2.05256,2.05217,2.05256,8000000.0
2009-09-22 03:52:00,2.05332,2.05332,2.05307,2.05321,9000000.0
2009-09-22 03:53:00,2.0531,2.0531,2.053,2.05308,8000000.0
2009-09-22 03:54:00,2.05348,2.05348,2.05273,2.05329,9000000.0
2009-09-22 03:55:00,2.05312,2.05318,2.05312,2.05314,10000000.0
2009-09-22 03:56:00,2.05291,2.05309,2.05289,2.05309,12000000.0
2009-09-22 03:57:00,2.05322,2.05358,2.05289,2.05358,9000000.0
2009-09-22 03:58:00,2.05381,2.05397,2.05378,2.05378,8000000.0
2009-09-22 03:59:00,2.0536,2.05374,2.05355,2.05363,7000000.0
2009-09-22 04:00:00,2.05366,2.054,2.05355,2.05358,18000000.0
2009-09-22 04:01:00,2.05358,2.05382,2.05358,2.05366,8000000.0
2009-09-22 04:02:00,2.05336,2.05336,2.05273,2.05329,25000000.0
2009-09-22 04:03:00,2.05352,2.05388,2.05344,2.05353,12000000.0
2009-09-22 04:04:00,2.05377,2.05389,2.05377,2.05388,9000000.0
2009-09-22 04:05:00,2.05338,2.05371,2.05318,2.05318,7000000.0
2009-09-22 04:06:00,2.05339,2.05369,2.05325,2.05369,11000000.0
2009-09-22 04:07:00,2.05374,2.05389,2.05373,2.05389,7000000.0
2009-09-22 04:08:00,2.05376,2.05376,2.05359,2.05363,10000000.0
2009-09-22 04:09:00,2.05313,2.05337,2.05313,2.05316,5000000.0
2009-09-22 04:10:00,2.05363,2.05382,2.05363,2.05374,9000000.0
2009-09-22 04:11:00,2.05384,2.05384,2.05366,2.05366,7000000.0
2009-09-22 04:12:00,2.05356,2.05367,2.05351,2.05351,6000000.0
2009-09-22 04:13:00,2.05355,2.05363,2.05355,2.05355,8000000.0
2009-09-22 04:14:00,2.05257,2.05257,2.05162,2.05162,7000000.0
2009-09-22 04:15:00,2.05108,2.05111,2.05095,2.05108,8000000.0
2009-09-22 04:16:00,2.05137,2.05137,2.05118,2.05118,8000000.0
2009-09-22 04:17:00,2.05114,2.05138,2.05114,2.05127,19000000.0
2009-09-22 04:18:00,2.05153,2.05166,2.05149,2.05166,8000000.0
2009-09-22 04:19:00,2.05155,2.05173,2.05141,2.05173,21000000.0
2009-09-22 04:20:00,2.05145,2.05171,2.05139,2.05157,11000000.0
2009-09-22 04:21:00,2.05159,2.05159,2.05142,2.05142,7000000.0
2009-09-22 04:22:00,2.05136,2.05142,2.05115,2.05115,8000000.0
2009-09-22 04:23:00,2.05144,2.05144,2.05113,2.05122,9000000.0
2009-09-22 04:24:00,2.05115,2.05115,2.05097,2.05097,12000000.0
2009-09-22 04:25:00,2.05088,2.05088,2.05069,2.05085,9000000.0
2009-09-22 04:26:00,2.05076,2.05102,2.05076,2.05102,8000000.0
2009-09-22 04:27:00,2.05137,2.05155,2.0513,2.05141,9000000.0
2009-09-22 04:28:00,2.05135,2.05137,2.05096,2.05096,14000000.0
2009-09-22 04:29:00,2.05062,2.05081,2.04991,2.05075,16000000.0
2009-09-22 04:30:00,2.05092,2.05092,2.05071,2.05092,25000000.0
2009-09-22 04:31:00,2.05092,2.05105,2.05092,2.05105,5000000.0
2009-09-22 04:32:00,2.05078,2.05078,2.04881,2.04881,12000000.0
2009-09-22 04:33:00,2.04858,2.0486,2.04831,2.04831,10000000.0
2009-09-22 04:34:00,2.0481,2.0481,2.04751,2.04779,15000000.0
2009-09-22 04:35:00,2.04818,2.04871,2.04818,2.04871,9000000.0
2009-09-22 04:36:00,2.04898,2.04928,2.04898,2.04912,7000000.0
2009-09-22 04:37:00,2.04924,2.04924,2.04894,2.04901,7000000.0
2009-09-22 04:38:00,2.04915,2.04916,2.04899,2.04902,6000000.0
2009-09-22 04:39:00,2.04884,2.04888,2.04881,2.04881,5000000.0
2009-09-22 04:40:00,2.04893,2.04893,2.04873,2.04882,11000000.0
2009-09-22 04:41:00,2.049,2.0492,2.04895,2.04901,9000000.0
2009-09-22 04:42:00,2.04939,2.05089,2.04939,2.05089,11000000.0
2009-09-22 04:43:00,2.05077,2.05095,2.05073,2.05073,9000000.0
2009-09-22 04:44:00,2.05069,2.0507,2.05057,2.05057,8000000.0
2009-09-22 04:45:00,2.05065,2.05065,2.05045,2.05047,9000000.0
2009-09-22 04:46:00,2.05064,2.05112,2.05064,2.05108,7000000.0
2009-09-22 04:47:00,2.05086,2.05097,2.0505,2.05097,8000000.0
2009-09-22 04:48:00,2.05112,2.05134,2.05112,2.05134,7000000.0
2009-09-22 04:49:00,2.05132,2.05135,2.05127,2.05127,6000000.0
2009-09-22 04:50:00,2.05136,2.05141,2.05091,2.05091,7000000.0
2009-09-22 04:51:00,2.0508,2.05086,2.05066,2.05066,15000000.0
2009-09-22 04:52:00,2.05035,2.05041,2.05012,2.05012,9000000.0
2009-09-22 04:53:00,2.05005,2.05026,2.05005,2.05026,8000000.0
2009-09-22 04:54:00,2.05013,2.05022,2.04961,2.04971,11000000.0
2009-09-22 04:55:00,2.05014,2.05014,2.05008,2.05008,11000000.0
2009-09-22 04:56:00,2.05019,2.05078,2.05019,2.05078,12000000.0
2009-09-22 04:57:00,2.05088,2.05088,2.05061,2.05061,8000000.0
2009-09-22 04:58:00,2.05071,2.05085,2.05064,2.05085,9000000.0
2009-09-22 04:59:00,2.05035,2.05063,2.05032,2.05049,12000000.0
2009-09-22 05:00:00,2.0506,2.05072,2.0506,2.05061,9000000.0
2009-09-22 05:01:00,2.05061,2.05076,2.05058,2.05058,7000000.0
2009-09-22 05:02:00,2.05067,2.05079,2.05064,2.05067,7000000.0
2009-09-22 05:03:00,2.05062,2.05062,2.05028,2.05028,8000000.0
2009-09-22 05:04:00,2.05018,2.05035,2.05017,2.05033,9000000.0
2009-09-22 05:05:00,2.05036,2.05036,2.05029,2.05033,13000000.0
2009-09-22 05:06:00,2.05039,2.05083,2.05032,2.05032,8000000.0
2009-09-22 05:07:00,2.05044,2.05053,2.05044,2.05046,10000000.0
2009-09-22 05:08:00,2.05001,2.05023,2.04986,2.05001,8000000.0
2009-09-22 05:09:00,2.05034,2.05052,2.05024,2.05044,16000000.0
2009-09-22 05:10:00,2.05061,2.05067,2.05061,2.05062,12000000.0
2009-09-22 05:11:00,2.05061,2.05082,2.05061,2.05072,11000000.0
2009-09-22 05:12:00,2.05088,2.05092,2.05086,2.05092,16000000.0
2009-09-22 05:13:00,2.05097,2.05118,2.05097,2.05118,6000000.0
2009-09-22 05:14:00,2.05103,2.05122,2.05099,2.05099,12000000.0
2009-09-22 05:15:00,2.05094,2.05094,2.05076,2.05076,8000000.0
2009-09-22 05:16:00,2.05068,2.05068,2.05023,2.05023,11000000.0
2009-09-22 05:17:00,2.05016,2.05018,2.04965,2.04965,9000000.0
2009-09-22 05:18:00,2.04953,2.04954,2.04945,2.04945,16000000.0
2009-09-22 05:19:00,2.04934,2.04934,2.04891,2.04891,9000000.0
2009-09-22 05:20:00,2.04886,2.04908,2.04886,2.04908,11000000.0
2009-09-22 05:21:00,2.04934,2.05018,2.04934,2.05018,15000000.0
2009-09-22 05:22:00,2.05024,2.05024,2.05005,2.05005,28000000.0
2009-09-22 05:23:00,2.04922,2.0497,2.04922,2.04961,26000000.0
2009-09-22 05:24:00,2.04995,2.0502,2.04995,2.0502,27000000.0
2009-09-22 05:25:00,2.04998,2.05001,2.04973,2.04976,47000000.0
2009-09-22 05:26:00,2.04995,2.05005,2.04983,2.04992,38000000.0
2009-09-22 05:27:00,2.05028,2.05046,2.05023,2.05024,7000000.0
2009-09-22 05:28:00,2.05022,2.05022,2.05013,2.05013,22000000.0
2009-09-22 05:29:00,2.0501,2.05019,2.05009,2.0501,11000000.0
2009-09-22 05:30:00,2.05011,2.05013,2.05001,2.05001,7000000.0
2009-09-22 05:31:00,2.04994,2.05011,2.04966,2.04966,10000000.0
2009-09-22 05:32:00,2.05005,2.05018,2.05005,2.05018,10000000.0
2009-09-22 05:33:00,2.05022,2.05022,2.05014,2.05014,8000000.0
2009-09-22 05:34:00,2.05014,2.05024,2.05014,2.05024,8000000.0
2009-09-22 05:35:00,2.05025,2.05058,2.05025,2.05048,10000000.0
2009-09-22 05:36:00,2.05019,2.05025,2.05018,2.05024,15000000.0
2009-09-22 05:37:00,2.05033,2.0504,2.05031,2.0504,11000000.0
2009-09-22 05:38:00,2.05026,2.05026,2.05006,2.05006,11000000.0
2009-09-22 05:39:00,2.05004,2.05004,2.04929,2.0496,7000000.0
2009-09-22 05:40:00,2.04965,2.04997,2.04965,2.04997,5000000.0
2009-09-22 05:41:00,2.05006,2.05006,2.04996,2.04997,9000000.0
2009-09-22 05:42:00,2.04989,2.04989,2.04933,2.0494,16000000.0
2009-09-22 05:43:00,2.04937,2.0494,2.04913,2.04919,8000000.0
2009-09-22 05:44:00,2.04907,2.04937,2.04907,2.0492,9000000.0
2009-09-22 05:45:00,2.04926,2.04943,2.04926,2.04943,13000000.0
2009-09-22 05:46:00,2.0495,2.0495,2.04919,2.04919,10000000.0
2009-09-22 05:47:00,2.04921,2.04937,2.04918,2.04918,15000000.0
2009-09-22 05:48:00,2.04923,2.04941,2.04923,2.0494,11000000.0
2009-09-22 05:49:00,2.04941,2.04943,2.04939,2.04941,8000000.0
2009-09-22 05:50:00,2.04944,2.04954,2.04903,2.04903,13000000.0
2009-09-22 05:51:00,2.04922,2.04955,2.04922,2.04955,30000000.0
2009-09-22 05:52:00,2.04923,2.04925,2.04902,2.04902,15000000.0
2009-09-22 05:53:00,2.04891,2.04918,2.04891,2.04918,8000000.0
2009-09-22 05:54:00,2.04911,2.04916,2.049,2.04916,16000000.0
2009-09-22 05:55:00,2.04913,2.04935,2.04913,2.04935,11000000.0
2009-09-22 05:56:00,2.0491,2.0491,2.04891,2.04891,33000000.0
2009-09-22 05:57:00,2.04865,2.04923,2.04824,2.04824,11000000.0
2009-09-22 05:58:00,2.04923,2.04929,2.04921,2.04922,19000000.0
2009-09-22 05:59:00,2.04919,2.04921,2.04908,2.0491,12000000.0
2009-09-22 06:00:00,2.04903,2.04917,2.04895,2.04906,25000000.0
2009-09-22 06:01:00,2.04896,2.04905,2.04832,2.04842,16000000.0
2009-09-22 06:02:00,2.04909,2.04912,2.04894,2.04896,13000000.0
2009-09-22 06:03:00,2.04908,2.04944,2.04908,2.04944,22000000.0
2009-09-22 06:04:00,2.04909,2.0493,2.04884,2.04927,11000000.0
2009-09-22 06:05:00,2.04952,2.04956,2.04947,2.04955,9000000.0
2009-09-22 06:06:00,2.0494,2.04961,2.0494,2.04957,8000000.0
2009-09-22 06:07:00,2.04959,2.0497,2.04948,2.04952,10000000.0
2009-09-22 06:08:00,2.04948,2.04952,2.04941,2.04942,8000000.0
2009-09-22 06:09:00,2.0493,2.04935,2.04926,2.04927,10000000.0
2009-09-22 06:10:00,2.04934,2.04954,2.04934,2.04954,8000000.0
2009-09-22 06:11:00,2.05001,2.05067,2.05001,2.05067,7000000.0
2009-09-22 06:12:00,2.05052,2.05068,2.05052,2.05053,10000000.0
2009-09-22 06:13:00,2.0506,2.05068,2.0506,2.05067,15000000.0
2009-09-22 06:14:00,2.05063,2.05063,2.04985,2.05003,10000000.0
2009-09-22 06:15:00,2.05071,2.05071,2.05055,2.05066,18000000.0
2009-09-22 06:16:00,2.05072,2.05082,2.05071,2.05074,11000000.0
2009-09-22 06:17:00,2.05068,2.05093,2.05068,2.05093,7000000.0
2009-09-22 06:18:00,2.05096,2.05096,2.05082,2.05084,13000000.0
2009-09-22 06:19:00,2.05058,2.05081,2.05034,2.05056,12000000.0
2009-09-22 06:20:00,2.05099,2.05099,2.0508,2.05083,18000000.0
2009-09-22 06:21:00,2.05084,2.05121,2.05079,2.05121,26000000.0
2009-09-22 06:22:00,2.05132,2.05132,2.05094,2.05094,6000000.0
2009-09-22 06:23:00,2.05075,2.05087,2.05075,2.05081,11000000.0
2009-09-22 06:24:00,2.05083,2.05083,2.05073,2.0508,11000000.0
2009-09-22 06:25:00,2.05076,2.05076,2.05067,2.05067,10000000.0
2009-09-22 06:26:00,2.05059,2.05059,2.05042,2.05042,7000000.0
2009-09-22 06:27:00,2.05071,2.05071,2.05022,2.05022,8000000.0
2009-09-22 06:28:00,2.05033,2.05086,2.05033,2.05086,7000000.0
2009-09-22 06:29:00,2.05094,2.05094,2.05081,2.05083,9000000.0
2009-09-22 06:30:00,2.05075,2.05079,2.05043,2.05043,11000000.0
2009-09-22 06:31:00,2.05062,2.05122,2.05062,2.05122,20000000.0
2009-09-22 06:32:00,2.0512,2.05121,2.05052,2.05052,31000000.0
2009-09-22 06:33:00,2.05044,2.05049,2.05043,2.05049,17000000.0
2009-09-22 06:34:00,2.05082,2.05102,2.05082,2.05101,9000000.0
2009-09-22 06:35:00,2.05077,2.05082,2.05074,2.05074,8000000.0
2009-09-22 06:36:00,2.05064,2.0508,2.05051,2.05074,10000000.0
2009-09-22 06:37:00,2.05075,2.05075,2.05059,2.05059,7000000.0
2009-09-22 06:38:00,2.05025,2.05028,2.04979,2.05028,8000000.0
2009-09-22 06:39:00,2.05057,2.05057,2.05048,2.05049,12000000.0
2009-09-22 06:40:00,2.05058,2.05076,2.05056,2.05063,7000000.0
2009-09-22 06:41:00,2.05099,2.05128,2.05099,2.05104,7000000.0
2009-09-22 06:42:00,2.0512,2.05133,2.0512,2.05133,6000000.0
2009-09-22 06:43:00,2.0513,2.0513,2.05112,2.05125,9000000.0
2009-09-22 06:44:00,2.05124,2.05124,2.05117,2.05117,11000000.0
2009-09-22 06:45:00,2.05148,2.05148,2.051,2.051,8000000.0
2009-09-22 06:46:00,2.05135,2.05135,2.05114,2.05114,8000000.0
2009-09-22 06:47:00,2.05087,2.05087,2.04884,2.0507,8000000.0
2009-09-22 06:48:00,2.05105,2.05105,2.05076,2.05076,8000000.0
2009-09-22 06:49:00,2.05071,2.0511,2.05071,2.0511,9000000.0
2009-09-22 06:50:00,2.05145,2.05149,2.05144,2.05144,9000000.0
2009-09-22 06:51:00,2.05177,2.05196,2.05177,2.05196,11000000.0
2009-09-22 06:52:00,2.05186,2.05186,2.05171,2.05178,7000000.0
2009-09-22 06:53:00,2.05198,2.05206,2.05179,2.05179,8000000.0
2009-09-22 06:54:00,2.05177,2.05186,2.05172,2.05186,11000000.0
2009-09-22 06:55:00,2.05181,2.05201,2.0518,2.05201,8000000.0
2009-09-22 06:56:00,2.05191,2.05205,2.05134,2.05136,13000000.0
2009-09-22 06:57:00,2.05194,2.05194,2.0517,2.05175,18000000.0
2009-09-22 06:58:00,2.0517,2.05178,2.0517,2.05174,16000000.0
2009-09-22 06:59:00,2.05174,2.05183,2.05171,2.05179,11000000.0
2009-09-22 07:00:00,2.0518,2.05184,2.05175,2.05179,8000000.0
2009-09-22 07:01:00,2.05179,2.05181,2.05162,2.0518,14000000.0
2009-09-22 07:02:00,2.05162,2.05169,2.05108,2.05117,18000000.0
2009-09-22 07:03:00,2.05182,2.05183,2.05179,2.05181,8000000.0
2009-09-22 07:04:00,2.05184,2.05191,2.05181,2.05191,8000000.0
2009-09-22 07:05:00,2.0519,2.0519,2.05167,2.05167,10000000.0
2009-09-22 07:06:00,2.05175,2.05176,2.05163,2.05176,8000000.0
2009-09-22 07:07:00,2.05174,2.05174,2.05137,2.05137,15000000.0
2009-09-22 07:08:00,2.0514,2.05153,2.05132,2.05153,18000000.0
2009-09-22 07:09:00,2.05144,2.05144,2.05126,2.05143,8000000.0
2009-09-22 07:10:00,2.05113,2.05116,2.05108,2.05116,18000000.0
2009-09-22 07:11:00,2.05114,2.05125,2.05113,2.05125,11000000.0
2009-09-22 07:12:00,2.05131,2.05131,2.05099,2.05102,11000000.0
2009-09-22 07:13:00,2.05098,2.05128,2.05098,2.05127,9000000.0
2009-09-22 07:14:00,2.05144,2.05158,2.05142,2.05155,12000000.0
2009-09-22 07:15:00,2.05155,2.05159,2.05143,2.05143,7000000.0
2009-09-22 07:16:00,2.05133,2.05138,2.05133,2.05134,12000000.0
2009-09-22 07:17:00,2.05122,2.05143,2.05119,2.05134,15000000.0
2009-09-22 07:18:00,2.05156,2.05186,2.05156,2.05186,8000000.0
2009-09-22 07:19:00,2.05197,2.05202,2.05195,2.05202,7000000.0
2009-09-22 07:20:00,2.05189,2.05202,2.05188,2.052,9000000.0
2009-09-22 07:21:00,2.05202,2.05206,2.05176,2.05206,10000000.0
2009-09-22 07:22:00,2.05174,2.05183,2.0517,2.05176,7000000.0
2009-09-22 07:23:00,2.05187,2.05231,2.05187,2.05231,11000000.0
2009-09-22 07:24:00,2.05213,2.05231,2.05213,2.05219,23000000.0
2009-09-22 07:25:00,2.05209,2.05239,2.05209,2.05212,28000000.0
2009-09-22 07:26:00,2.05202,2.05212,2.05188,2.05212,14000000.0
2009-09-22 07:27:00,2.05204,2.05206,2.05195,2.05195,20000000.0
2009-09-22 07:28:00,2.05197,2.05206,2.05197,2.05206,17000000.0
2009-09-22 07:29:00,2.05208,2.05227,2.05201,2.05218,27000000.0
2009-09-22 07:30:00,2.05209,2.05249,2.05209,2.05235,20000000.0
2009-09-22 07:31:00,2.05229,2.05229,2.05187,2.05187,7000000.0
2009-09-22 07:32:00,2.05187,2.05187,2.0517,2.05172,11000000.0
2009-09-22 07:33:00,2.0517,2.05202,2.0517,2.05182,22000000.0
2009-09-22 07:34:00,2.05178,2.05191,2.05166,2.05191,16000000.0
2009-09-22 07:35:00,2.05161,2.05185,2.05161,2.05185,15000000.0
2009-09-22 07:36:00,2.05182,2.05205,2.05182,2.05204,6000000.0
2009-09-22 07:37:00,2.05207,2.05209,2.05179,2.05179,12000000.0
2009-09-22 07:38:00,2.05171,2.05186,2.05171,2.05183,7000000.0
2009-09-22 07:39:00,2.05195,2.05205,2.05184,2.05196,14000000.0
2009-09-22 07:40:00,2.05217,2.05223,2.0521,2.05214,9000000.0
2009-09-22 07:41:00,2.05221,2.05222,2.05204,2.0521,24000000.0
2009-09-22 07:42:00,2.05218,2.05235,2.05206,2.05235,17000000.0
2009-09-22 07:43:00,2.05226,2.05226,2.05203,2.05203,22000000.0
2009-09-22 07:44:00,2.05205,2.05205,2.05187,2.05191,10000000.0
2009-09-22 07:45:00,2.0518,2.0518,2.05143,2.05148,15000000.0
2009-09-22 07:46:00,2.05147,2.05157,2.0511,2.0511,17000000.0
2009-09-22 07:47:00,2.05104,2.05124,2.05104,2.05124,15000000.0
2009-09-22 07:48:00,2.05129,2.05134,2.05109,2.05119,10000000.0
2009-09-22 07:49:00,2.05125,2.05144,2.05125,2.05144,20000000.0
2009-09-22 07:50:00,2.0514,2.05156,2.0514,2.05156,17000000.0
2009-09-22 07:51:00,2.05161,2.05223,2.05161,2.05199,15000000.0
2009-09-22 07:52:00,2.05209,2.05252,2.05209,2.05213,29000000.0
2009-09-22 07:53:00,2.05211,2.05218,2.05203,2.05218,13000000.0
2009-09-22 07:54:00,2.05203,2.05203,2.05152,2.05171,23000000.0
2009-09-22 07:55:00,2.05173,2.05183,2.05162,2.05167,27000000.0
2009-09-22 07:56:00,2.05187,2.05198,2.05178,2.05178,18000000.0
2009-09-22 07:57:00,2.05149,2.05165,2.05131,2.05164,20000000.0
2009-09-22 07:58:00,2.05177,2.05184,2.05174,2.05182,13000000.0
2009-09-22 07:59:00,2.05186,2.05191,2.05165,2.05166,23000000.0
2009-09-22 08:00:00,2.05152,2.05199,2.05152,2.05192,31000000.0
2009-09-22 08:01:00,2.05244,2.05267,2.05244,2.05267,13000000.0
2009-09-22 08:02:00,2.05258,2.05258,2.0522,2.0522,12000000.0
2009-09-22 08:03:00,2.0523,2.05242,2.05227,2.05242,20000000.0
2009-09-22 08:04:00,2.05238,2.05258,2.05222,2.05251,30000000.0
2009-09-22 08:05:00,2.05191,2.05191,2.05095,2.05095,9000000.0
2009-09-22 08:06:00,2.05089,2.05118,2.05049,2.05049,21000000.0
2009-09-22 08:07:00,2.05073,2.05104,2.05073,2.05104,15000000.0
2009-09-22 08:08:00,2.0511,2.0511,2.05097,2.05107,25000000.0
2009-09-22 08:09:00,2.05114,2.05119,2.05107,2.05114,23000000.0
2009-09-22 08:10:00,2.05138,2.05193,2.05138,2.05193,27000000.0
2009-09-22 08:11:00,2.05187,2.05208,2.05181,2.05186,18000000.0
2009-09-22 08:12:00,2.05185,2.05185,2.05147,2.05147,22000000.0
2009-09-22 08:13:00,2.05162,2.05217,2.05162,2.05172,18000000.0
2009-09-22 08:14:00,2.05169,2.05198,2.05106,2.05106,33000000.0
2009-09-22 08:15:00,2.0508,2.05109,2.0508,2.051,21000000.0
2009-09-22 08:16:00,2.05124,2.05135,2.05123,2.0513,21000000.0
2009-09-22 08:17:00,2.05106,2.05114,2.05055,2.05055,19000000.0
2009-09-22 08:18:00,2.05049,2.05049,2.0502,2.0502,17000000.0
2009-09-22 08:19:00,2.05019,2.05058,2.05016,2.05041,16000000.0
2009-09-22 08:20:00,2.05049,2.0505,2.0503,2.0505,13000000.0
2009-09-22 08:21:00,2.05049,2.05053,2.05033,2.05043,18000000.0
2009-09-22 08:22:00,2.05044,2.05044,2.04969,2.04969,26000000.0
2009-09-22 08:23:00,2.04949,2.04949,2.04923,2.04926,16000000.0
2009-09-22 08:24:00,2.04947,2.04961,2.04942,2.04945,28000000.0
2009-09-22 08:25:00,2.04966,2.04978,2.0495,2.04972,49000000.0
2009-09-22 08:26:00,2.04967,2.04994,2.04932,2.04932,14000000.0
2009-09-22 08:27:00,2.04905,2.04905,2.04873,2.04873,31000000.0
2009-09-22 08:28:00,2.04884,2.04919,2.04884,2.04893,28000000.0
2009-09-22 08:29:00,2.04889,2.04914,2.04882,2.04895,32000000.0
2009-09-22 08:30:00,2.04897,2.049,2.04865,2.04865,28000000.0
2009-09-22 08:31:00,2.04853,2.04874,2.04843,2.04874,40000000.0
2009-09-22 08:32:00,2.0487,2.0487,2.04834,2.04834,51000000.0
2009-09-22 08:33:00,2.04821,2.04847,2.04821,2.04839,48000000.0
2009-09-22 08:34:00,2.04842,2.04885,2.04842,2.04877,49000000.0
2009-09-22 08:35:00,2.04869,2.04869,2.04814,2.04844,39000000.0
2009-09-22 08:36:00,2.04842,2.0485,2.04834,2.0485,12000000.0
2009-09-22 08:37:00,2.04825,2.04874,2.04825,2.04835,25000000.0
2009-09-22 08:38:00,2.04842,2.04875,2.04842,2.0487,21000000.0
2009-09-22 08:39:00,2.04889,2.04903,2.04887,2.04892,23000000.0
2009-09-22 08:40:00,2.04829,2.04829,2.04772,2.04772,36000000.0
2009-09-22 08:41:00,2.0479,2.04809,2.04789,2.04789,30000000.0
2009-09-22 08:42:00,2.04811,2.04886,2.04811,2.04886,17000000.0
2009-09-22 08:43:00,2.04838,2.04838,2.04765,2.04765,23000000.0
2009-09-22 08:44:00,2.04751,2.04805,2.04751,2.04781,17000000.0
2009-09-22 08:45:00,2.04778,2.04782,2.0475,2.0475,37000000.0
2009-09-22 08:46:00,2.04744,2.04744,2.04732,2.04744,23000000.0
2009-09-22 08:47:00,2.04758,2.04758,2.04672,2.04678,25000000.0
2009-09-22 08:48:00,2.04763,2.04782,2.0475,2.04762,36000000.0
2009-09-22 08:49:00,2.04752,2.04752,2.04722,2.04736,27000000.0
2009-09-22 08:50:00,2.04724,2.04741,2.04684,2.04684,56000000.0
2009-09-22 08:51:00,2.04701,2.04719,2.04678,2.04719,32000000.0
2009-09-22 08:52:00,2.04696,2.04696,2.04647,2.04647,39000000.0
2009-09-22 08:53:00,2.04643,2.04691,2.04619,2.04673,63000000.0
2009-09-22 08:54:00,2.04676,2.04693,2.04672,2.04693,42000000.0
2009-09-22 08:55:00,2.04708,2.04708,2.04675,2.04675,55000000.0
2009-09-22 08:56:00,2.04685,2.04695,2.04685,2.04693,21000000.0
2009-09-22 08:57:00,2.04643,2.04648,2.04589,2.04589,23000000.0
2009-09-22 08:58:00,2.04489,2.04508,2.04475,2.04475,18000000.0
2009-09-22 08:59:00,2.04488,2.04553,2.04469,2.04553,12000000.0
2009-09-22 09:00:00,2.04589,2.0459,2.04549,2.0459,26000000.0
2009-09-22 09:01:00,2.04642,2.04642,2.04583,2.04627,19000000.0
2009-09-22 09:02:00,2.04613,2.04613,2.04596,2.04607,15000000.0
2009-09-22 09:03:00,2.04601,2.04666,2.04601,2.04666,16000000.0
2009-09-22 09:04:00,2.04652,2.04696,2.04652,2.04696,22000000.0
2009-09-22 09:05:00,2.04728,2.04732,2.04684,2.04684,11000000.0
2009-09-22 09:06:00,2.04649,2.04649,2.04609,2.04609,31000000.0
2009-09-22 09:07:00,2.04604,2.04643,2.04604,2.0462,33000000.0
2009-09-22 09:08:00,2.04633,2.04647,2.04633,2.04647,17000000.0
2009-09-22 09:09:00,2.04643,2.04645,2.0463,2.04635,37000000.0
2009-09-22 09:10:00,2.04633,2.04635,2.04614,2.04635,31000000.0
2009-09-22 09:11:00,2.0464,2.04697,2.0464,2.04684,26000000.0
2009-09-22 09:12:00,2.04646,2.04673,2.04646,2.0466,41000000.0
2009-09-22 09:13:00,2.04665,2.04669,2.04645,2.04646,61000000.0
2009-09-22 09:14:00,2.04655,2.04672,2.04633,2.04672,57000000.0
2009-09-22 09:15:00,2.04667,2.04673,2.0465,2.04663,33000000.0
2009-09-22 09:16:00,2.04629,2.04664,2.04629,2.04645,39000000.0
2009-09-22 09:17:00,2.04636,2.0468,2.04636,2.0468,40000000.0
2009-09-22 09:18:00,2.04638,2.04639,2.04612,2.04623,68000000.0
2009-09-22 09:19:00,2.04652,2.04668,2.04639,2.04668,52000000.0
2009-09-22 09:20:00,2.04667,2.04725,2.04667,2.04725,37000000.0
2009-09-22 09:21:00,2.04761,2.04822,2.04761,2.04822,61000000.0
2009-09-22 09:22:00,2.04805,2.04805,2.04766,2.04766,63000000.0
2009-09-22 09:23:00,2.04797,2.04825,2.04797,2.0482,65000000.0
2009-09-22 09:24:00,2.04825,2.04825,2.04792,2.0481,47000000.0
2009-09-22 09:25:00,2.04885,2.04885,2.04829,2.04829,32000000.0
2009-09-22 09:26:00,2.04909,2.04938,2.04908,2.04915,29000000.0
2009-09-22 09:27:00,2.0489,2.0489,2.04844,2.04849,55000000.0
2009-09-22 09:28:00,2.04856,2.04918,2.04849,2.04918,46000000.0
2009-09-22 09:29:00,2.04938,2.04967,2.04932,2.04957,32000000.0
2009-09-22 09:30:00,2.04926,2.04926,2.04895,2.04902,24000000.0
2009-09-22 09:31:00,2.04891,2.04893,2.04874,2.04874,18000000.0
2009-09-22 09:32:00,2.04863,2.04871,2.04857,2.04862,35000000.0
2009-09-22 09:33:00,2.04867,2.04867,2.04846,2.04846,43000000.0
2009-09-22 09:34:00,2.04793,2.04793,2.04694,2.04694,31000000.0
2009-09-22 09:35:00,2.04701,2.04701,2.04659,2.04668,47000000.0
2009-09-22 09:36:00,2.04608,2.04608,2.04531,2.04531,34000000.0
2009-09-22 09:37:00,2.04512,2.04576,2.04512,2.04576,49000000.0
2009-09-22 09:38:00,2.04588,2.04598,2.04584,2.04585,37000000.0
2009-09-22 09:39:00,2.04625,2.04702,2.04625,2.04702,61000000.0
2009-09-22 09:40:00,2.04705,2.0473,2.04693,2.04713,46000000.0
2009-09-22 09:41:00,2.04731,2.04731,2.04699,2.04699,33000000.0
2009-09-22 09:42:00,2.04672,2.04687,2.04658,2.0468,60000000.0
2009-09-22 09:43:00,2.04687,2.04704,2.04684,2.04696,66000000.0
2009-09-22 09:44:00,2.0469,2.04706,2.04688,2.04706,21000000.0
2009-09-22 09:45:00,2.04734,2.04754,2.04715,2.04742,22000000.0
2009-09-22 09:46:00,2.04727,2.04745,2.04722,2.04722,30000000.0
2009-09-22 09:47:00,2.04721,2.04759,2.04721,2.04759,24000000.0
2009-09-22 09:48:00,2.04766,2.0481,2.0476,2.0481,34000000.0
2009-09-22 09:49:00,2.04811,2.04816,2.04787,2.04816,26000000.0
2009-09-22 09:50:00,2.04807,2.04821,2.04806,2.04811,34000000.0
2009-09-22 09:51:00,2.04808,2.04862,2.04801,2.04862,56000000.0
2009-09-22 09:52:00,2.04898,2.04919,2.04898,2.04906,38000000.0
2009-09-22 09:53:00,2.04878,2.04883,2.04861,2.04881,32000000.0
2009-09-22 09:54:00,2.04873,2.04873,2.04853,2.04853,36000000.0
2009-09-22 09:55:00,2.04841,2.04844,2.04835,2.04844,38000000.0
2009-09-22 09:56:00,2.04842,2.04842,2.04812,2.04827,38000000.0
2009-09-22 09:57:00,2.04812,2.04825,2.04803,2.04803,30000000.0
2009-09-22 09:58:00,2.04828,2.04844,2.04825,2.04844,52000000.0
2009-09-22 09:59:00,2.04859,2.04902,2.04859,2.04902,32000000.0
2009-09-22 10:00:00,2.04922,2.04964,2.04909,2.04964,39000000.0
2009-09-22 10:01:00,2.04973,2.04973,2.04959,2.04966,44000000.0
2009-09-22 10:02:00,2.04965,2.05022,2.04965,2.04999,34000000.0
2009-09-22 10:03:00,2.04995,2.04995,2.0498,2.0499,47000000.0
2009-09-22 10:04:00,2.05001,2.05014,2.04993,2.04993,32000000.0
2009-09-22 10:05:00,2.04985,2.04985,2.04925,2.04925,32000000.0
2009-09-22 10:06:00,2.04922,2.04959,2.04922,2.04943,42000000.0
2009-09-22 10:07:00,2.04956,2.04956,2.04891,2.04891,51000000.0
2009-09-22 10:08:00,2.04887,2.04905,2.04878,2.04902,54000000.0
2009-09-22 10:09:00,2.04895,2.04908,2.04891,2.04906,53000000.0
2009-09-22 10:10:00,2.04907,2.04922,2.04891,2.04902,72000000.0
2009-09-22 10:11:00,2.0488,2.04912,2.0488,2.0491,61000000.0
2009-09-22 10:12:00,2.04928,2.04934,2.04914,2.04914,65000000.0
2009-09-22 10:13:00,2.04918,2.04928,2.04914,2.04915,56000000.0
2009-09-22 10:14:00,2.04876,2.04879,2.04856,2.04856,49000000.0
2009-09-22 10:15:00,2.04844,2.04844,2.04818,2.04819,46000000.0
2009-09-22 10:16:00,2.04829,2.04864,2.04829,2.0483,33000000.0
2009-09-22 10:17:00,2.04857,2.04862,2.04855,2.04855,37000000.0
2009-09-22 10:18:00,2.04821,2.04829,2.04802,2.04802,50000000.0
2009-09-22 10:19:00,2.04801,2.04832,2.04801,2.0483,59000000.0
2009-09-22 10:20:00,2.04851,2.04893,2.04842,2.04842,41000000.0
2009-09-22 10:21:00,2.04808,2.0483,2.04808,2.04826,44000000.0
2009-09-22 10:22:00,2.04808,2.04819,2.04789,2.04789,47000000.0
2009-09-22 10:23:00,2.0473,2.04772,2.0473,2.04772,58000000.0
2009-09-22 10:24:00,2.04749,2.0476,2.04726,2.04726,43000000.0
2009-09-22 10:25:00,2.04689,2.04695,2.04657,2.04663,60000000.0
2009-09-22 10:26:00,2.04662,2.04719,2.04662,2.04703,64000000.0
2009-09-22 10:27:00,2.0471,2.04725,2.0471,2.0471,54000000.0
2009-09-22 10:28:00,2.04721,2.04748,2.0472,2.04744,62000000.0
2009-09-22 10:29:00,2.04768,2.04806,2.04768,2.04806,61000000.0
2009-09-22 10:30:00,2.04786,2.04786,2.04758,2.04775,36000000.0
2009-09-22 10:31:00,2.04788,2.04809,2.04783,2.04801,39000000.0
2009-09-22 10:32:00,2.04785,2.04842,2.04785,2.04842,44000000.0
2009-09-22 10:33:00,2.04874,2.0492,2.04874,2.0492,18000000.0
2009-09-22 10:34:00,2.04888,2.04888,2.04788,2.04788,20000000.0
2009-09-22 10:35:00,2.04714,2.04751,2.04714,2.04751,23000000.0
2009-09-22 10:36:00,2.04768,2.04771,2.04758,2.04758,32000000.0
2009-09-22 10:37:00,2.04744,2.04746,2.04735,2.04735,30000000.0
2009-09-22 10:38:00,2.04736,2.04772,2.04702,2.04702,26000000.0
2009-09-22 10:39:00,2.04686,2.04689,2.04657,2.04665,29000000.0
2009-09-22 10:40:00,2.04698,2.04703,2.04678,2.04703,19000000.0
2009-09-22 10:41:00,2.04735,2.0476,2.04735,2.0476,29000000.0
2009-09-22 10:42:00,2.0482,2.04867,2.0482,2.04859,38000000.0
2009-09-22 10:43:00,2.04872,2.04899,2.04872,2.04899,27000000.0
2009-09-22 10:44:00,2.04922,2.04973,2.04922,2.04973,26000000.0
2009-09-22 10:45:00,2.05005,2.05005,2.04901,2.04901,27000000.0
2009-09-22 10:46:00,2.04927,2.04927,2.04875,2.04884,35000000.0
2009-09-22 10:47:00,2.04881,2.04904,2.04878,2.04889,23000000.0
2009-09-22 10:48:00,2.04883,2.04883,2.04858,2.04858,44000000.0
2009-09-22 10:49:00,2.04877,2.04877,2.04842,2.04869,36000000.0
2009-09-22 10:50:00,2.04869,2.04869,2.04821,2.04837,47000000.0
2009-09-22 10:51:00,2.04863,2.04863,2.04819,2.04819,45000000.0
2009-09-22 10:52:00,2.04818,2.04818,2.04743,2.04743,33000000.0
2009-09-22 10:53:00,2.04733,2.04735,2.04715,2.04727,46000000.0
2009-09-22 10:54:00,2.04715,2.04773,2.04715,2.04772,35000000.0
2009-09-22 10:55:00,2.04786,2.04786,2.04726,2.04726,37000000.0
2009-09-22 10:56:00,2.04698,2.04727,2.04685,2.04705,33000000.0
2009-09-22 10:57:00,2.04726,2.04756,2.04701,2.04756,33000000.0
2009-09-22 10:58:00,2.04747,2.04827,2.04747,2.04827,26000000.0
2009-09-22 10:59:00,2.0483,2.04841,2.048,2.04808,47000000.0
2009-09-22 11:00:00,2.04807,2.04808,2.04777,2.04808,39000000.0
2009-09-22 11:01:00,2.04809,2.04814,2.04794,2.04794,45000000.0
2009-09-22 11:02:00,2.04786,2.04786,2.04768,2.04775,17000000.0
2009-09-22 11:03:00,2.04752,2.04786,2.04752,2.04784,37000000.0
2009-09-22 11:04:00,2.04754,2.04765,2.04752,2.04756,40000000.0
2009-09-22 11:05:00,2.04768,2.04781,2.04763,2.04763,18000000.0
2009-09-22 11:06:00,2.04771,2.04798,2.04771,2.04798,19000000.0
2009-09-22 11:07:00,2.04799,2.04803,2.0478,2.04803,30000000.0
2009-09-22 11:08:00,2.04814,2.04824,2.04812,2.04824,30000000.0
2009-09-22 11:09:00,2.04792,2.04814,2.04772,2.04772,45000000.0
2009-09-22 11:10:00,2.04774,2.04787,2.04767,2.04777,35000000.0
2009-09-22 11:11:00,2.04792,2.04812,2.0479,2.04794,46000000.0
2009-09-22 11:12:00,2.04789,2.0481,2.04787,2.04805,55000000.0
2009-09-22 11:13:00,2.04796,2.04796,2.04766,2.04791,59000000.0
2009-09-22 11:14:00,2.04771,2.04782,2.04766,2.04782,41000000.0
2009-09-22 11:15:00,2.04792,2.04802,2.04784,2.048,34000000.0
2009-09-22 11:16:00,2.04792,2.04792,2.04765,2.04771,20000000.0
2009-09-22 11:17:00,2.04788,2.04807,2.04766,2.04766,57000000.0
2009-09-22 11:18:00,2.04778,2.04783,2.04755,2.04783,44000000.0
2009-09-22 11:19:00,2.04814,2.04824,2.04797,2.04824,63000000.0
2009-09-22 11:20:00,2.04824,2.0485,2.04823,2.0485,43000000.0
2009-09-22 11:21:00,2.04852,2.04852,2.04832,2.04839,34000000.0
2009-09-22 11:22:00,2.04746,2.048,2.04732,2.04775,56000000.0
2009-09-22 11:23:00,2.04845,2.04856,2.04837,2.04837,43000000.0
2009-09-22 11:24:00,2.04844,2.04851,2.04827,2.04839,53000000.0
2009-09-22 11:25:00,2.04841,2.04868,2.04841,2.04868,29000000.0
2009-09-22 11:26:00,2.0486,2.04876,2.04848,2.04876,41000000.0
2009-09-22 11:27:00,2.04883,2.04884,2.04862,2.04877,34000000.0
2009-09-22 11:28:00,2.04884,2.04886,2.04854,2.04867,36000000.0
2009-09-22 11:29:00,2.04837,2.04837,2.04796,2.04796,43000000.0
2009-09-22 11:30:00,2.04799,2.04816,2.04794,2.04811,24000000.0
2009-09-22 11:31:00,2.04841,2.04852,2.04834,2.04852,34000000.0
2009-09-22 11:32:00,2.04862,2.04895,2.04862,2.04895,46000000.0
2009-09-22 11:33:00,2.04908,2.04924,2.04908,2.04924,41000000.0
2009-09-22 11:34:00,2.04944,2.04944,2.04924,2.04935,28000000.0
2009-09-22 11:35:00,2.04924,2.04924,2.04906,2.04911,44000000.0
2009-09-22 11:36:00,2.04924,2.04924,2.04886,2.04886,48000000.0
2009-09-22 11:37:00,2.04876,2.04897,2.04876,2.04879,50000000.0
2009-09-22 11:38:00,2.04862,2.04862,2.04835,2.04836,37000000.0
2009-09-22 11:39:00,2.04834,2.04872,2.04831,2.04872,52000000.0
2009-09-22 11:40:00,2.04879,2.04882,2.04869,2.04869,27000000.0
2009-09-22 11:41:00,2.04879,2.04879,2.04862,2.04862,49000000.0
2009-09-22 11:42:00,2.0487,2.04882,2.0487,2.04882,22000000.0
2009-09-22 11:43:00,2.0488,2.04894,2.04873,2.04876,45000000.0
2009-09-22 11:44:00,2.04888,2.04924,2.04888,2.04924,42000000.0
2009-09-22 11:45:00,2.04906,2.04906,2.04872,2.04872,41000000.0
2009-09-22 11:46:00,2.04886,2.04897,2.04881,2.04897,38000000.0
2009-09-22 11:47:00,2.04895,2.04914,2.04895,2.04914,22000000.0
2009-09-22 11:48:00,2.04917,2.04957,2.04917,2.04949,27000000.0
2009-09-22 11:49:00,2.04951,2.04987,2.04951,2.04981,41000000.0
2009-09-22 11:50:00,2.04968,2.04968,2.04896,2.04896,44000000.0
2009-09-22 11:51:00,2.04912,2.04912,2.04885,2.04889,37000000.0
2009-09-22 11:52:00,2.04881,2.04896,2.0488,2.04895,37000000.0
2009-09-22 11:53:00,2.04871,2.04871,2.04842,2.04867,33000000.0
2009-09-22 11:54:00,2.04839,2.04846,2.04829,2.04832,37000000.0
2009-09-22 11:55:00,2.04856,2.04862,2.04849,2.04859,38000000.0
2009-09-22 11:56:00,2.04871,2.04923,2.04871,2.04923,51000000.0
2009-09-22 11:57:00,2.04933,2.04936,2.04887,2.04887,29000000.0
2009-09-22 11:58:00,2.04851,2.04851,2.04814,2.04814,31000000.0
2009-09-22 11:59:00,2.048,2.04809,2.04788,2.04809,51000000.0
2009-09-22 12:00:00,2.04767,2.04767,2.04725,2.0474,23000000.0
2009-09-22 12:01:00,2.0474,2.04755,2.04701,2.04701,24000000.0
2009-09-22 12:02:00,2.04708,2.04731,2.04692,2.04728,34000000.0
2009-09-22 12:03:00,2.04741,2.04766,2.0474,2.0474,36000000.0
2009-09-22 12:04:00,2.04768,2.04804,2.04734,2.04804,33000000.0
2009-09-22 12:05:00,2.04847,2.04893,2.04844,2.04893,26000000.0
2009-09-22 12:06:00,2.0491,2.0491,2.04888,2.04905,15000000.0
2009-09-22 12:07:00,2.04952,2.04967,2.04947,2.04947,23000000.0
2009-09-22 12:08:00,2.04944,2.04955,2.04924,2.04925,37000000.0
2009-09-22 12:09:00,2.04939,2.04939,2.04903,2.04903,11000000.0
2009-09-22 12:10:00,2.04897,2.04897,2.04878,2.04878,25000000.0
2009-09-22 12:11:00,2.04851,2.04857,2.04844,2.04857,33000000.0
2009-09-22 12:12:00,2.0487,2.04894,2.0486,2.0486,31000000.0
2009-09-22 12:13:00,2.04831,2.04848,2.04829,2.04848,24000000.0
2009-09-22 12:14:00,2.04867,2.04867,2.04847,2.04848,36000000.0
2009-09-22 12:15:00,2.04833,2.04839,2.04813,2.04822,29000000.0
2009-09-22 12:16:00,2.04822,2.04827,2.04819,2.04819,30000000.0
2009-09-22 12:17:00,2.04818,2.04832,2.04807,2.04807,41000000.0
2009-09-22 12:18:00,2.04821,2.04831,2.04801,2.04821,43000000.0
2009-09-22 12:19:00,2.04816,2.04828,2.04785,2.04785,37000000.0
2009-09-22 12:20:00,2.04778,2.04791,2.04765,2.04766,40000000.0
2009-09-22 12:21:00,2.04789,2.04855,2.04789,2.04855,61000000.0
2009-09-22 12:22:00,2.04908,2.04932,2.04908,2.04924,24000000.0
2009-09-22 12:23:00,2.04925,2.04925,2.04911,2.04917,23000000.0
2009-09-22 12:24:00,2.04923,2.04923,2.04889,2.04896,30000000.0
2009-09-22 12:25:00,2.04894,2.04987,2.04894,2.04987,22000000.0
2009-09-22 12:26:00,2.05007,2.05087,2.05007,2.05081,32000000.0
2009-09-22 12:27:00,2.05065,2.05065,2.05046,2.05047,25000000.0
2009-09-22 12:28:00,2.0504,2.0504,2.05021,2.05026,58000000.0
2009-09-22 12:29:00,2.04999,2.05015,2.0482,2.0482,71000000.0
2009-09-22 12:30:00,2.04795,2.05011,2.04739,2.05011,47000000.0
2009-09-22 12:31:00,2.05035,2.05043,2.05008,2.05009,55000000.0
2009-09-22 12:32:00,2.05025,2.05025,2.05006,2.05006,32000000.0
2009-09-22 12:33:00,2.04968,2.04974,2.04952,2.04959,40000000.0
2009-09-22 12:34:00,2.04953,2.04953,2.04937,2.04937,14000000.0
2009-09-22 12:35:00,2.04955,2.04966,2.04948,2.04948,20000000.0
2009-09-22 12:36:00,2.04941,2.0495,2.04917,2.04917,36000000.0
2009-09-22 12:37:00,2.04884,2.0491,2.04884,2.0491,22000000.0
2009-09-22 12:38:00,2.04906,2.04906,2.04892,2.04904,12000000.0
2009-09-22 12:39:00,2.04896,2.04896,2.04882,2.04894,20000000.0
2009-09-22 12:40:00,2.04915,2.04915,2.04902,2.04902,16000000.0
2009-09-22 12:41:00,2.049,2.04905,2.04895,2.04905,10000000.0
2009-09-22 12:42:00,2.049,2.049,2.04866,2.04866,26000000.0
2009-09-22 12:43:00,2.04897,2.04908,2.04887,2.04908,9000000.0
2009-09-22 12:44:00,2.04917,2.04944,2.04917,2.04944,21000000.0
2009-09-22 12:45:00,2.04948,2.04952,2.04941,2.04941,30000000.0
2009-09-22 12:46:00,2.04928,2.04928,2.0491,2.04914,41000000.0
2009-09-22 12:47:00,2.0492,2.04927,2.0492,2.04927,26000000.0
2009-09-22 12:48:00,2.04929,2.04929,2.04898,2.04898,27000000.0
2009-09-22 12:49:00,2.04895,2.04905,2.04887,2.04905,36000000.0
2009-09-22 12:50:00,2.04871,2.04871,2.04829,2.04833,34000000.0
2009-09-22 12:51:00,2.04832,2.04836,2.04826,2.04826,25000000.0
2009-09-22 12:52:00,2.04833,2.04838,2.0483,2.04836,26000000.0
2009-09-22 12:53:00,2.04833,2.04843,2.04815,2.04815,16000000.0
2009-09-22 12:54:00,2.04844,2.04845,2.04808,2.04808,28000000.0
2009-09-22 12:55:00,2.04852,2.04863,2.04841,2.04851,29000000.0
2009-09-22 12:56:00,2.04888,2.04923,2.04888,2.04896,30000000.0
2009-09-22 12:57:00,2.0489,2.04935,2.04887,2.04935,26000000.0
2009-09-22 12:58:00,2.0492,2.04927,2.04898,2.04927,14000000.0
2009-09-22 12:59:00,2.04924,2.04924,2.04901,2.04924,32000000.0
2009-09-22 13:00:00,2.0494,2.04945,2.04917,2.04917,20000000.0
2009-09-22 13:01:00,2.04935,2.04935,2.049,2.04934,31000000.0
2009-09-22 13:02:00,2.04945,2.04945,2.04925,2.04925,12000000.0
2009-09-22 13:03:00,2.04919,2.04935,2.04919,2.04925,21000000.0
2009-09-22 13:04:00,2.04905,2.04905,2.04892,2.04892,7000000.0
2009-09-22 13:05:00,2.04896,2.04911,2.04896,2.04905,17000000.0
2009-09-22 13:06:00,2.04906,2.04934,2.04906,2.04934,22000000.0
2009-09-22 13:07:00,2.04936,2.04936,2.04927,2.04927,17000000.0
2009-09-22 13:08:00,2.04935,2.04951,2.04935,2.04943,37000000.0
2009-09-22 13:09:00,2.04968,2.0499,2.04968,2.04974,33000000.0
2009-09-22 13:10:00,2.04976,2.04983,2.04955,2.04983,32000000.0
2009-09-22 13:11:00,2.04986,2.04986,2.04979,2.04983,21000000.0
2009-09-22 13:12:00,2.04971,2.04971,2.04942,2.04952,7000000.0
2009-09-22 13:13:00,2.0493,2.04931,2.04893,2.04893,11000000.0
2009-09-22 13:14:00,2.04878,2.04878,2.04836,2.04846,33000000.0
2009-09-22 13:15:00,2.04842,2.04842,2.04812,2.04812,25000000.0
2009-09-22 13:16:00,2.04829,2.04829,2.04807,2.04826,20000000.0
2009-09-22 13:17:00,2.04826,2.04834,2.04826,2.04833,19000000.0
2009-09-22 13:18:00,2.04824,2.0487,2.04824,2.0487,41000000.0
2009-09-22 13:19:00,2.04886,2.04886,2.04871,2.04873,36000000.0
2009-09-22 13:20:00,2.04868,2.04872,2.0486,2.0486,36000000.0
2009-09-22 13:21:00,2.04858,2.04871,2.04856,2.04871,54000000.0
2009-09-22 13:22:00,2.04901,2.04901,2.04877,2.04879,41000000.0
2009-09-22 13:23:00,2.04876,2.04876,2.04871,2.04872,11000000.0
2009-09-22 13:24:00,2.04859,2.04859,2.04703,2.0482,23000000.0
2009-09-22 13:25:00,2.04889,2.04917,2.04889,2.04908,25000000.0
2009-09-22 13:26:00,2.04872,2.04872,2.04846,2.04853,20000000.0
2009-09-22 13:27:00,2.04841,2.04852,2.04834,2.04848,32000000.0
2009-09-22 13:28:00,2.04837,2.04841,2.04809,2.04809,26000000.0
2009-09-22 13:29:00,2.0486,2.0489,2.04859,2.0489,25000000.0
2009-09-22 13:30:00,2.04918,2.04936,2.04907,2.04934,16000000.0
2009-09-22 13:31:00,2.04945,2.04971,2.04937,2.04971,21000000.0
2009-09-22 13:32:00,2.04974,2.04989,2.04962,2.04979,28000000.0
2009-09-22 13:33:00,2.04999,2.0502,2.04992,2.0502,18000000.0
2009-09-22 13:34:00,2.04979,2.04991,2.04941,2.04941,35000000.0
2009-09-22 13:35:00,2.04979,2.05,2.04973,2.05,10000000.0
2009-09-22 13:36:00,2.04994,2.04997,2.04977,2.04982,40000000.0
2009-09-22 13:37:00,2.0498,2.05004,2.04972,2.04976,22000000.0
2009-09-22 13:38:00,2.04979,2.04979,2.0494,2.0494,39000000.0
2009-09-22 13:39:00,2.04918,2.04928,2.0489,2.0489,32000000.0
2009-09-22 13:40:00,2.04885,2.04905,2.04866,2.04866,35000000.0
2009-09-22 13:41:00,2.04842,2.04855,2.04841,2.04846,27000000.0
2009-09-22 13:42:00,2.04838,2.04838,2.04819,2.04821,32000000.0
2009-09-22 13:43:00,2.04818,2.04818,2.04788,2.04794,26000000.0
2009-09-22 13:44:00,2.04805,2.0483,2.04804,2.04819,25000000.0
2009-09-22 13:45:00,2.04821,2.04821,2.04812,2.04815,21000000.0
2009-09-22 13:46:00,2.04805,2.0483,2.04792,2.04799,13000000.0
2009-09-22 13:47:00,2.04823,2.04833,2.04807,2.04817,22000000.0
2009-09-22 13:48:00,2.04836,2.04864,2.04836,2.04854,21000000.0
2009-09-22 13:49:00,2.04799,2.0483,2.04799,2.0483,24000000.0
2009-09-22 13:50:00,2.04836,2.0485,2.04821,2.0485,27000000.0
2009-09-22 13:51:00,2.04851,2.04858,2.04844,2.04846,27000000.0
2009-09-22 13:52:00,2.04867,2.04867,2.04844,2.04848,31000000.0
2009-09-22 13:53:00,2.04843,2.04844,2.04825,2.04843,31000000.0
2009-09-22 13:54:00,2.04849,2.04849,2.04799,2.04799,28000000.0
2009-09-22 13:55:00,2.04789,2.04789,2.04763,2.04763,33000000.0
2009-09-22 13:56:00,2.04758,2.04762,2.04752,2.04758,23000000.0
2009-09-22 13:57:00,2.04776,2.04776,2.04752,2.04755,19000000.0
2009-09-22 13:58:00,2.04748,2.04753,2.0474,2.04753,30000000.0
2009-09-22 13:59:00,2.04781,2.04781,2.04759,2.04779,39000000.0
2009-09-22 14:00:00,2.04755,2.04755,2.04729,2.04736,30000000.0
2009-09-22 14:01:00,2.04722,2.04722,2.04704,2.04714,16000000.0
2009-09-22 14:02:00,2.04688,2.04725,2.04688,2.04725,34000000.0
2009-09-22 14:03:00,2.04733,2.04741,2.04721,2.04725,24000000.0
2009-09-22 14:04:00,2.0473,2.04751,2.0473,2.04731,20000000.0
2009-09-22 14:05:00,2.04711,2.04711,2.04691,2.04698,31000000.0
2009-09-22 14:06:00,2.04692,2.04714,2.04692,2.04714,28000000.0
2009-09-22 14:07:00,2.04706,2.04706,2.04647,2.04647,32000000.0
2009-09-22 14:08:00,2.04606,2.04606,2.04592,2.04597,22000000.0
2009-09-22 14:09:00,2.04586,2.04607,2.04586,2.04587,15000000.0
2009-09-22 14:10:00,2.04588,2.0463,2.04577,2.04577,24000000.0
2009-09-22 14:11:00,2.04576,2.04628,2.04576,2.04628,22000000.0
2009-09-22 14:12:00,2.04671,2.04682,2.04655,2.04682,17000000.0
2009-09-22 14:13:00,2.0471,2.04745,2.0471,2.04728,19000000.0
2009-09-22 14:14:00,2.04738,2.04742,2.04707,2.04726,22000000.0
2009-09-22 14:15:00,2.04733,2.04765,2.04712,2.04765,26000000.0
2009-09-22 14:16:00,2.04781,2.04789,2.04772,2.04781,10000000.0
2009-09-22 14:17:00,2.04771,2.04771,2.04745,2.04745,8000000.0
2009-09-22 14:18:00,2.04739,2.04739,2.04702,2.04734,13000000.0
2009-09-22 14:19:00,2.04744,2.04767,2.04744,2.04767,29000000.0
2009-09-22 14:20:00,2.04713,2.04716,2.04699,2.047,15000000.0
2009-09-22 14:21:00,2.04681,2.04731,2.04679,2.04731,18000000.0
2009-09-22 14:22:00,2.04749,2.04759,2.04746,2.04752,10000000.0
2009-09-22 14:23:00,2.04734,2.04737,2.04677,2.04677,24000000.0
2009-09-22 14:24:00,2.04728,2.0474,2.04728,2.04732,17000000.0
2009-09-22 14:25:00,2.04761,2.04761,2.04739,2.04753,31000000.0
2009-09-22 14:26:00,2.04771,2.04785,2.04771,2.04781,14000000.0
2009-09-22 14:27:00,2.04795,2.04795,2.04781,2.04787,14000000.0
2009-09-22 14:28:00,2.04778,2.04791,2.04771,2.04791,9000000.0
2009-09-22 14:29:00,2.04822,2.04822,2.04816,2.04816,7000000.0
2009-09-22 14:30:00,2.04858,2.0489,2.04825,2.04834,17000000.0
2009-09-22 14:31:00,2.04844,2.04856,2.04843,2.04849,21000000.0
2009-09-22 14:32:00,2.04853,2.04885,2.04853,2.04872,8000000.0
2009-09-22 14:33:00,2.04872,2.04885,2.0487,2.0487,10000000.0
2009-09-22 14:34:00,2.04888,2.04919,2.04888,2.04919,5000000.0
2009-09-22 14:35:00,2.04944,2.04944,2.04907,2.04907,7000000.0
2009-09-22 14:36:00,2.0491,2.04921,2.04874,2.04874,8000000.0
2009-09-22 14:37:00,2.04866,2.04866,2.04831,2.04837,11000000.0
2009-09-22 14:38:00,2.04833,2.04854,2.04833,2.04853,7000000.0
2009-09-22 14:39:00,2.04869,2.04878,2.04854,2.04878,8000000.0
2009-09-22 14:40:00,2.04888,2.04919,2.04873,2.04919,5000000.0
2009-09-22 14:41:00,2.04938,2.04939,2.0491,2.04925,10000000.0
2009-09-22 14:42:00,2.04901,2.04928,2.04901,2.04908,9000000.0
2009-09-22 14:43:00,2.04935,2.04935,2.04908,2.04924,8000000.0
2009-09-22 14:44:00,2.04902,2.04918,2.04892,2.04901,8000000.0
2009-09-22 14:45:00,2.0487,2.04894,2.04866,2.04885,8000000.0
2009-09-22 14:46:00,2.04926,2.04953,2.04903,2.04953,9000000.0
2009-09-22 14:47:00,2.04937,2.04937,2.04894,2.04911,8000000.0
2009-09-22 14:48:00,2.04912,2.04951,2.04901,2.04951,8000000.0
2009-09-22 14:49:00,2.04933,2.04933,2.04896,2.04908,9000000.0
2009-09-22 14:50:00,2.04898,2.04898,2.04864,2.04875,7000000.0
2009-09-22 14:51:00,2.04856,2.04864,2.0479,2.0479,10000000.0
2009-09-22 14:52:00,2.04825,2.04866,2.04825,2.04866,5000000.0
2009-09-22 14:53:00,2.04853,2.04853,2.04766,2.04777,7000000.0
2009-09-22 14:54:00,2.04761,2.04777,2.04755,2.04756,8000000.0
2009-09-22 14:55:00,2.04778,2.04778,2.04758,2.04758,7000000.0
2009-09-22 14:56:00,2.04767,2.04767,2.0474,2.04744,8000000.0
2009-09-22 14:57:00,2.04745,2.04761,2.04734,2.04761,7000000.0
2009-09-22 14:58:00,2.04766,2.04766,2.04745,2.04762,8000000.0
2009-09-22 14:59:00,2.0475,2.04767,2.04739,2.04739,8000000.0
2009-09-22 15:00:00,2.04725,2.04725,2.04687,2.04687,7000000.0
2009-09-22 15:01:00,2.04653,2.04695,2.04646,2.04695,8000000.0
2009-09-22 15:02:00,2.04685,2.04686,2.04652,2.04652,7000000.0
2009-09-22 15:03:00,2.04643,2.04667,2.04643,2.04666,7000000.0
2009-09-22 15:04:00,2.04687,2.04719,2.04687,2.04719,8000000.0
2009-09-22 15:05:00,2.0472,2.0472,2.04689,2.04689,7000000.0
2009-09-22 15:06:00,2.04701,2.04729,2.04701,2.04717,8000000.0
2009-09-22 15:07:00,2.04699,2.0476,2.04699,2.0476,11000000.0
2009-09-22 15:08:00,2.04751,2.04751,2.04697,2.04697,8000000.0
2009-09-22 15:09:00,2.04686,2.04732,2.04686,2.04727,7000000.0
2009-09-22 15:10:00,2.04695,2.04714,2.04695,2.04714,7000000.0
2009-09-22 15:11:00,2.04691,2.04725,2.04691,2.04696,11000000.0
2009-09-22 15:12:00,2.04648,2.04654,2.04626,2.04626,10000000.0
2009-09-22 15:13:00,2.04614,2.04633,2.0461,2.04623,9000000.0
2009-09-22 15:14:00,2.04647,2.04694,2.04647,2.04648,5000000.0
2009-09-22 15:15:00,2.0465,2.04651,2.046,2.046,8000000.0
2009-09-22 15:16:00,2.04573,2.04592,2.04493,2.04493,9000000.0
2009-09-22 15:17:00,2.04495,2.04495,2.04436,2.04436,5000000.0
2009-09-22 15:18:00,2.0445,2.0449,2.0445,2.04482,8000000.0
2009-09-22 15:19:00,2.04505,2.04523,2.04495,2.04495,7000000.0
2009-09-22 15:20:00,2.04482,2.04483,2.04471,2.04475,9000000.0
2009-09-22 15:21:00,2.04486,2.04493,2.04468,2.0449,8000000.0
2009-09-22 15:22:00,2.04514,2.04514,2.04477,2.04477,9000000.0
2009-09-22 15:23:00,2.04455,2.04455,2.0441,2.04437,8000000.0
2009-09-22 15:24:00,2.04439,2.04439,2.04428,2.04428,8000000.0
2009-09-22 15:25:00,2.04443,2.04477,2.04443,2.04475,7000000.0
2009-09-22 15:26:00,2.0448,2.04516,2.0448,2.04516,7000000.0
2009-09-22 15:27:00,2.04557,2.04569,2.04556,2.04556,7000000.0
2009-09-22 15:28:00,2.04577,2.04583,2.04551,2.04582,11000000.0
2009-09-22 15:29:00,2.04584,2.04584,2.04546,2.04553,7000000.0
2009-09-22 15:30:00,2.0455,2.04569,2.04533,2.04564,9000000.0
2009-09-22 15:31:00,2.04589,2.04589,2.0456,2.04574,9000000.0
2009-09-22 15:32:00,2.0448,2.04486,2.04466,2.04486,10000000.0
2009-09-22 15:33:00,2.04505,2.04538,2.045,2.04538,8000000.0
2009-09-22 15:34:00,2.04551,2.04551,2.04514,2.04545,6000000.0
2009-09-22 15:35:00,2.0453,2.0453,2.04486,2.04518,7000000.0
2009-09-22 15:36:00,2.04558,2.04558,2.04471,2.04471,7000000.0
2009-09-22 15:37:00,2.04462,2.04471,2.04434,2.04471,8000000.0
2009-09-22 15:38:00,2.04283,2.04481,2.04283,2.04441,7000000.0
2009-09-22 15:39:00,2.0442,2.04424,2.04392,2.0442,10000000.0
2009-09-22 15:40:00,2.04454,2.04456,2.04434,2.04456,9000000.0
2009-09-22 15:41:00,2.04491,2.04522,2.04491,2.04518,11000000.0
2009-09-22 15:42:00,2.0454,2.04544,2.04519,2.04525,8000000.0
2009-09-22 15:43:00,2.0453,2.04545,2.04516,2.04527,8000000.0
2009-09-22 15:44:00,2.04541,2.0458,2.04539,2.04571,8000000.0
2009-09-22 15:45:00,2.04588,2.04647,2.04588,2.04647,8000000.0
2009-09-22 15:46:00,2.04674,2.04682,2.04619,2.04647,10000000.0
2009-09-22 15:47:00,2.04673,2.04699,2.04673,2.04697,7000000.0
2009-09-22 15:48:00,2.04711,2.04747,2.04711,2.04739,7000000.0
2009-09-22 15:49:00,2.04739,2.0475,2.04699,2.04699,6000000.0
2009-09-22 15:50:00,2.0466,2.04683,2.0466,2.04676,8000000.0
2009-09-22 15:51:00,2.04703,2.04724,2.04703,2.04713,9000000.0
2009-09-22 15:52:00,2.04731,2.04768,2.04731,2.04733,7000000.0
2009-09-22 15:53:00,2.04737,2.04771,2.04737,2.04762,7000000.0
2009-09-22 15:54:00,2.04732,2.04732,2.04702,2.04702,11000000.0
2009-09-22 15:55:00,2.04709,2.04717,2.04692,2.04697,9000000.0
2009-09-22 15:56:00,2.04702,2.04742,2.04694,2.0473,7000000.0
2009-09-22 15:57:00,2.04748,2.04774,2.04731,2.04774,10000000.0
2009-09-22 15:58:00,2.04749,2.04752,2.04724,2.04751,10000000.0
2009-09-22 15:59:00,2.0475,2.04817,2.0475,2.04817,7000000.0
2009-09-22 16:00:00,2.04801,2.04822,2.04784,2.04822,7000000.0
2009-09-22 16:01:00,2.04828,2.04828,2.04785,2.04785,9000000.0
2009-09-22 16:02:00,2.04772,2.04796,2.04761,2.04796,8000000.0
2009-09-22 16:03:00,2.04829,2.04859,2.04815,2.04815,11000000.0
2009-09-22 16:04:00,2.04796,2.0483,2.04796,2.04809,8000000.0
2009-09-22 16:05:00,2.04813,2.04845,2.04791,2.04845,9000000.0
2009-09-22 16:06:00,2.04865,2.04883,2.04858,2.04858,10000000.0
2009-09-22 16:07:00,2.04866,2.04867,2.04821,2.04821,10000000.0
2009-09-22 16:08:00,2.04809,2.04814,2.04773,2.04814,8000000.0
2009-09-22 16:09:00,2.04805,2.04811,2.04774,2.04774,7000000.0
2009-09-22 16:10:00,2.04743,2.04753,2.04729,2.04729,7000000.0
2009-09-22 16:11:00,2.04742,2.04753,2.04719,2.04736,10000000.0
2009-09-22 16:12:00,2.04692,2.04706,2.04674,2.04674,9000000.0
2009-09-22 16:13:00,2.04653,2.04653,2.0463,2.04642,7000000.0
2009-09-22 16:14:00,2.04652,2.04668,2.04633,2.04633,11000000.0
2009-09-22 16:15:00,2.04634,2.04654,2.04634,2.04643,7000000.0
2009-09-22 16:16:00,2.04538,2.04538,2.04497,2.04498,7000000.0
2009-09-22 16:17:00,2.04492,2.0452,2.04471,2.0452,11000000.0
2009-09-22 16:18:00,2.04531,2.0458,2.0452,2.0458,11000000.0
2009-09-22 16:19:00,2.04611,2.04611,2.04555,2.04555,11000000.0
2009-09-22 16:20:00,2.04563,2.0458,2.04547,2.04548,9000000.0
2009-09-22 16:21:00,2.04571,2.04579,2.04555,2.04555,9000000.0
2009-09-22 16:22:00,2.0457,2.04644,2.0457,2.0464,8000000.0
2009-09-22 16:23:00,2.04657,2.04724,2.04657,2.04712,8000000.0
2009-09-22 16:24:00,2.04726,2.04786,2.04726,2.04786,10000000.0
2009-09-22 16:25:00,2.0479,2.04799,2.04761,2.04773,7000000.0
2009-09-22 16:26:00,2.04779,2.04802,2.04779,2.04797,7000000.0
2009-09-22 16:27:00,2.04778,2.04778,2.04759,2.04768,11000000.0
2009-09-22 16:28:00,2.04773,2.04842,2.04773,2.04842,11000000.0
2009-09-22 16:29:00,2.04834,2.04868,2.04822,2.04856,7000000.0
2009-09-22 16:30:00,2.04921,2.04939,2.04911,2.04912,8000000.0
2009-09-22 16:31:00,2.04876,2.04897,2.04866,2.04897,7000000.0
2009-09-22 16:32:00,2.04911,2.04918,2.04903,2.04918,8000000.0
2009-09-22 16:33:00,2.04902,2.04915,2.04881,2.04892,11000000.0
2009-09-22 16:34:00,2.04882,2.04902,2.04863,2.04902,8000000.0
2009-09-22 16:35:00,2.0488,2.04894,2.0487,2.04894,7000000.0
2009-09-22 16:36:00,2.04917,2.04933,2.04915,2.04933,5000000.0
2009-09-22 16:37:00,2.04931,2.04931,2.04887,2.04921,8000000.0
2009-09-22 16:38:00,2.04897,2.04908,2.04889,2.04908,7000000.0
2009-09-22 16:39:00,2.04857,2.04857,2.04775,2.04778,8000000.0
2009-09-22 16:40:00,2.04751,2.04766,2.04739,2.04766,11000000.0
2009-09-22 16:41:00,2.04756,2.04759,2.04719,2.04719,10000000.0
2009-09-22 16:42:00,2.04736,2.04736,2.04692,2.04712,7000000.0
2009-09-22 16:43:00,2.0474,2.0474,2.04695,2.04705,7000000.0
2009-09-22 16:44:00,2.04701,2.04733,2.04701,2.04723,7000000.0
2009-09-22 16:45:00,2.04687,2.04712,2.04687,2.04691,11000000.0
2009-09-22 16:46:00,2.04686,2.04724,2.04686,2.04724,11000000.0
2009-09-22 16:47:00,2.04742,2.04754,2.04742,2.04754,7000000.0
2009-09-22 16:48:00,2.04723,2.04727,2.04705,2.04727,10000000.0
2009-09-22 16:49:00,2.04679,2.04685,2.04666,2.04685,8000000.0
2009-09-22 16:50:00,2.04664,2.04681,2.0466,2.0466,8000000.0
2009-09-22 16:51:00,2.04652,2.04652,2.04623,2.04638,9000000.0
2009-09-22 16:52:00,2.04604,2.04627,2.04604,2.04613,7000000.0
2009-09-22 16:53:00,2.04614,2.04623,2.0461,2.04614,6000000.0
2009-09-22 16:54:00,2.04611,2.04654,2.04611,2.04654,7000000.0
2009-09-22 16:55:00,2.04621,2.04626,2.04596,2.04614,11000000.0
2009-09-22 16:56:00,2.04632,2.04632,2.04535,2.04535,11000000.0
2009-09-22 16:57:00,2.04533,2.04541,2.04524,2.04541,7000000.0
2009-09-22 16:58:00,2.04566,2.04571,2.04548,2.04568,11000000.0
2009-09-22 16:59:00,2.04451,2.04776,2.04451,2.04776,7000000.0
2009-09-22 17:00:00,2.04746,2.04758,2.04728,2.04728,9000000.0
2009-09-22 17:01:00,2.04723,2.04766,2.04723,2.04766,7000000.0
2009-09-22 17:02:00,2.04781,2.04803,2.04768,2.04786,8000000.0
2009-09-22 17:03:00,2.04746,2.04764,2.04568,2.04757,7000000.0
2009-09-22 17:04:00,2.04798,2.04823,2.04798,2.04823,7000000.0
2009-09-22 17:05:00,2.04814,2.04832,2.04806,2.04832,10000000.0
2009-09-22 17:06:00,2.04842,2.04848,2.04836,2.04841,9000000.0
2009-09-22 17:07:00,2.04837,2.0488,2.04837,2.0488,8000000.0
2009-09-22 17:08:00,2.04856,2.04868,2.04847,2.04868,9000000.0
2009-09-22 17:09:00,2.04887,2.04909,2.04887,2.0489,8000000.0
2009-09-22 17:10:00,2.04875,2.04875,2.04839,2.0487,9000000.0
2009-09-22 17:11:00,2.04875,2.04875,2.04858,2.04858,8000000.0
2009-09-22 17:12:00,2.04846,2.04881,2.04845,2.04845,7000000.0
2009-09-22 17:13:00,2.0486,2.0486,2.04835,2.04835,8000000.0
2009-09-22 17:14:00,2.04792,2.04792,2.04759,2.04765,8000000.0
2009-09-22 17:15:00,2.04769,2.0478,2.04751,2.04758,7000000.0
2009-09-22 17:16:00,2.04804,2.04804,2.04774,2.04777,10000000.0
2009-09-22 17:17:00,2.04789,2.04812,2.04789,2.04808,7000000.0
2009-09-22 17:18:00,2.04796,2.04814,2.04796,2.04802,11000000.0
2009-09-22 17:19:00,2.04742,2.04742,2.04684,2.04684,7000000.0
2009-09-22 17:20:00,2.04646,2.04646,2.04607,2.04607,8000000.0
2009-09-22 17:21:00,2.04588,2.04638,2.04588,2.04635,10000000.0
2009-09-22 17:22:00,2.04677,2.04708,2.04677,2.04708,8000000.0
2009-09-22 17:23:00,2.04697,2.04697,2.04663,2.04696,8000000.0
2009-09-22 17:24:00,2.04706,2.04749,2.04699,2.04749,7000000.0
2009-09-22 17:25:00,2.04694,2.04728,2.04681,2.04728,7000000.0
2009-09-22 17:26:00,2.0472,2.04743,2.0472,2.04743,7000000.0
2009-09-22 17:27:00,2.04735,2.04744,2.04724,2.04732,9000000.0
2009-09-22 17:28:00,2.0472,2.04726,2.04697,2.04726,7000000.0
2009-09-22 17:29:00,2.04749,2.04792,2.04749,2.04781,8000000.0
2009-09-22 17:30:00,2.04787,2.04822,2.04776,2.04797,8000000.0
2009-09-22 17:31:00,2.04799,2.04806,2.04784,2.04795,9000000.0
2009-09-22 17:32:00,2.04805,2.04805,2.0477,2.04776,8000000.0
2009-09-22 17:33:00,2.04777,2.04779,2.04756,2.04774,11000000.0
2009-09-22 17:34:00,2.04786,2.04786,2.04763,2.04766,9000000.0
2009-09-22 17:35:00,2.04782,2.04816,2.04773,2.04816,7000000.0
2009-09-22 17:36:00,2.0484,2.04898,2.0484,2.04893,7000000.0
2009-09-22 17:37:00,2.049,2.04902,2.04889,2.04894,7000000.0
2009-09-22 17:38:00,2.04898,2.04898,2.04867,2.04872,8000000.0
2009-09-22 17:39:00,2.04836,2.04857,2.04824,2.04857,7000000.0
2009-09-22 17:40:00,2.04851,2.04855,2.04836,2.04855,9000000.0
2009-09-22 17:41:00,2.04836,2.04845,2.04826,2.04834,8000000.0
2009-09-22 17:42:00,2.0485,2.0485,2.04813,2.04813,11000000.0
2009-09-22 17:43:00,2.04794,2.04812,2.04794,2.048,7000000.0
2009-09-22 17:44:00,2.04814,2.04847,2.04814,2.04847,10000000.0
2009-09-22 17:45:00,2.04884,2.04965,2.04884,2.04963,7000000.0
2009-09-22 17:46:00,2.0496,2.0496,2.04931,2.04932,8000000.0
2009-09-22 17:47:00,2.04948,2.04948,2.04903,2.04941,8000000.0
2009-09-22 17:48:00,2.0495,2.04968,2.04946,2.04968,7000000.0
2009-09-22 17:49:00,2.04947,2.0495,2.04936,2.0495,7000000.0
2009-09-22 17:50:00,2.04935,2.04946,2.04928,2.04946,7000000.0
2009-09-22 17:51:00,2.04946,2.04946,2.0493,2.04939,7000000.0
2009-09-22 17:52:00,2.0494,2.04949,2.04923,2.04936,7000000.0
2009-09-22 17:53:00,2.04943,2.04943,2.04929,2.04934,7000000.0
2009-09-22 17:54:00,2.0495,2.04957,2.0492,2.0492,11000000.0
2009-09-22 17:55:00,2.04916,2.04935,2.04914,2.04921,7000000.0
2009-09-22 17:56:00,2.04936,2.04954,2.04936,2.0495,7000000.0
2009-09-22 17:57:00,2.04966,2.04988,2.04966,2.04972,10000000.0
2009-09-22 17:58:00,2.0496,2.04963,2.04948,2.04958,10000000.0
2009-09-22 17:59:00,2.04932,2.04951,2.0493,2.0493,10000000.0
2009-09-22 18:00:00,2.04914,2.04922,2.04892,2.04892,11000000.0
2009-09-22 18:01:00,2.04847,2.04847,2.04802,2.04802,8000000.0
2009-09-22 18:02:00,2.04795,2.04807,2.04782,2.04782,8000000.0
2009-09-22 18:03:00,2.04803,2.04803,2.04785,2.04803,10000000.0
2009-09-22 18:04:00,2.0479,2.04826,2.04783,2.04826,8000000.0
2009-09-22 18:05:00,2.04824,2.04853,2.04815,2.04852,10000000.0
2009-09-22 18:06:00,2.04856,2.04873,2.04819,2.04819,10000000.0
2009-09-22 18:07:00,2.04798,2.04803,2.04782,2.048,8000000.0
2009-09-22 18:08:00,2.04806,2.04806,2.04787,2.04799,8000000.0
2009-09-22 18:09:00,2.04803,2.04803,2.04789,2.04797,8000000.0
2009-09-22 18:10:00,2.04784,2.04784,2.04765,2.04767,11000000.0
2009-09-22 18:11:00,2.04812,2.04819,2.04807,2.04807,7000000.0
2009-09-22 18:12:00,2.04833,2.04905,2.04833,2.04905,9000000.0
2009-09-22 18:13:00,2.04921,2.04932,2.04889,2.04932,11000000.0
2009-09-22 18:14:00,2.04927,2.04927,2.04911,2.04922,6000000.0
2009-09-22 18:15:00,2.04915,2.04925,2.04904,2.04915,8000000.0
2009-09-22 18:16:00,2.04896,2.04912,2.04884,2.04884,11000000.0
2009-09-22 18:17:00,2.04915,2.04921,2.04911,2.04911,6000000.0
2009-09-22 18:18:00,2.04903,2.04917,2.04902,2.04913,8000000.0
2009-09-22 18:19:00,2.04908,2.04941,2.04908,2.04941,9000000.0
2009-09-22 18:20:00,2.04956,2.04956,2.04912,2.04912,7000000.0
2009-09-22 18:21:00,2.04896,2.04896,2.04702,2.04881,11000000.0
2009-09-22 18:22:00,2.04927,2.0495,2.04917,2.04946,11000000.0
2009-09-22 18:23:00,2.04909,2.04914,2.04879,2.04911,8000000.0
2009-09-22 18:24:00,2.04923,2.04924,2.0491,2.0491,10000000.0
2009-09-22 18:25:00,2.04912,2.04917,2.04903,2.04917,7000000.0
2009-09-22 18:26:00,2.04909,2.04917,2.04894,2.04894,8000000.0
2009-09-22 18:27:00,2.04865,2.04875,2.04855,2.04855,7000000.0
2009-09-22 18:28:00,2.04838,2.04878,2.04838,2.04878,7000000.0
2009-09-22 18:29:00,2.04872,2.0488,2.04859,2.04859,7000000.0
2009-09-22 18:30:00,2.04846,2.04871,2.04833,2.04871,8000000.0
2009-09-22 18:31:00,2.04888,2.04888,2.0485,2.04877,9000000.0
2009-09-22 18:32:00,2.04878,2.04899,2.04876,2.04889,11000000.0
2009-09-22 18:33:00,2.04895,2.04896,2.04883,2.04888,11000000.0
2009-09-22 18:34:00,2.04894,2.04894,2.04814,2.04814,7000000.0
2009-09-22 18:35:00,2.04887,2.04887,2.04865,2.04872,8000000.0
2009-09-22 18:36:00,2.04907,2.04907,2.04892,2.04904,7000000.0
2009-09-22 18:37:00,2.04909,2.04941,2.04906,2.04941,8000000.0
2009-09-22 18:38:00,2.04944,2.04955,2.04931,2.04945,8000000.0
2009-09-22 18:39:00,2.04918,2.04918,2.049,2.04909,7000000.0
2009-09-22 18:40:00,2.049,2.049,2.04881,2.04885,7000000.0
2009-09-22 18:41:00,2.04901,2.04901,2.04884,2.04898,8000000.0
2009-09-22 18:42:00,2.04886,2.04887,2.0486,2.04886,11000000.0
2009-09-22 18:43:00,2.04917,2.04924,2.04901,2.04924,8000000.0
2009-09-22 18:44:00,2.04908,2.04921,2.04908,2.04912,7000000.0
2009-09-22 18:45:00,2.04919,2.04919,2.04892,2.04904,11000000.0
2009-09-22 18:46:00,2.04868,2.04876,2.04834,2.04876,9000000.0
2009-09-22 18:47:00,2.04881,2.04902,2.04873,2.04873,8000000.0
2009-09-22 18:48:00,2.04928,2.04929,2.04913,2.04924,9000000.0
2009-09-22 18:49:00,2.04944,2.04944,2.04917,2.04917,7000000.0
2009-09-22 18:50:00,2.04933,2.04933,2.04907,2.04922,11000000.0
2009-09-22 18:51:00,2.04924,2.04942,2.04916,2.04942,5000000.0
2009-09-22 18:52:00,2.04973,2.0498,2.04964,2.04974,8000000.0
2009-09-22 18:53:00,2.04937,2.04955,2.04929,2.04949,11000000.0
2009-09-22 18:54:00,2.04932,2.04933,2.04913,2.04913,7000000.0
2009-09-22 18:55:00,2.04924,2.04956,2.04924,2.04956,7000000.0
2009-09-22 18:56:00,2.04919,2.04942,2.04919,2.04942,7000000.0
2009-09-22 18:57:00,2.04945,2.04955,2.04938,2.04954,10000000.0
2009-09-22 18:58:00,2.04954,2.04954,2.04927,2.04927,9000000.0
2009-09-22 18:59:00,2.04919,2.04919,2.04884,2.04903,8000000.0
2009-09-22 19:00:00,2.04875,2.04875,2.04855,2.04865,6000000.0
2009-09-22 19:01:00,2.04931,2.04986,2.04931,2.04985,7000000.0
2009-09-22 19:02:00,2.05009,2.05018,2.05007,2.05018,8000000.0
2009-09-22 19:03:00,2.05018,2.0506,2.05018,2.05053,7000000.0
2009-09-22 19:04:00,2.05061,2.05061,2.05047,2.05056,8000000.0
2009-09-22 19:05:00,2.05047,2.05058,2.05045,2.05049,8000000.0
2009-09-22 19:06:00,2.05057,2.05082,2.05025,2.0506,8000000.0
2009-09-22 19:07:00,2.0503,2.05043,2.0503,2.05035,9000000.0
2009-09-22 19:08:00,2.05032,2.05062,2.05029,2.05062,8000000.0
2009-09-22 19:09:00,2.05055,2.05055,2.0504,2.05051,7000000.0
2009-09-22 19:10:00,2.05031,2.05037,2.04999,2.05006,11000000.0
2009-09-22 19:11:00,2.05001,2.05016,2.04991,2.05016,10000000.0
2009-09-22 19:12:00,2.05009,2.05028,2.04997,2.05028,7000000.0
2009-09-22 19:13:00,2.04979,2.05046,2.049,2.05044,6000000.0
2009-09-22 19:14:00,2.05057,2.05108,2.05044,2.05108,8000000.0
2009-09-22 19:15:00,2.05208,2.05268,2.05208,2.0526,5000000.0
2009-09-22 19:16:00,2.05277,2.05317,2.05277,2.05313,8000000.0
2009-09-22 19:17:00,2.054,2.05459,2.05396,2.05459,10000000.0
2009-09-22 19:18:00,2.05488,2.05488,2.05446,2.05446,11000000.0
2009-09-22 19:19:00,2.05395,2.05422,2.05394,2.05422,8000000.0
2009-09-22 19:20:00,2.0542,2.05436,2.0542,2.05429,11000000.0
2009-09-22 19:21:00,2.05467,2.05509,2.05458,2.05507,10000000.0
2009-09-22 19:22:00,2.05514,2.05519,2.05485,2.055,9000000.0
2009-09-22 19:23:00,2.05516,2.05518,2.05478,2.05499,8000000.0
2009-09-22 19:24:00,2.05529,2.0554,2.05529,2.05534,6000000.0
2009-09-22 19:25:00,2.05511,2.05511,2.05468,2.05468,6000000.0
2009-09-22 19:26:00,2.05444,2.05451,2.0542,2.0542,7000000.0
2009-09-22 19:27:00,2.05413,2.05444,2.05413,2.05439,8000000.0
2009-09-22 19:28:00,2.05454,2.05469,2.05453,2.05454,10000000.0
2009-09-22 19:29:00,2.05472,2.05474,2.05443,2.05443,7000000.0
2009-09-22 19:30:00,2.05422,2.05435,2.05419,2.0543,10000000.0
2009-09-22 19:31:00,2.05433,2.05441,2.05425,2.05441,7000000.0
2009-09-22 19:32:00,2.05464,2.05559,2.05464,2.05559,10000000.0
2009-09-22 19:33:00,2.05547,2.05592,2.05547,2.05592,7000000.0
2009-09-22 19:34:00,2.05637,2.0564,2.05608,2.05608,5000000.0
2009-09-22 19:35:00,2.05606,2.05609,2.05594,2.05594,7000000.0
2009-09-22 19:36:00,2.05584,2.05605,2.05584,2.05586,7000000.0
2009-09-22 19:37:00,2.05573,2.05605,2.05573,2.05605,8000000.0
2009-09-22 19:38:00,2.05602,2.05602,2.05573,2.05601,8000000.0
2009-09-22 19:39:00,2.05616,2.05616,2.05584,2.05594,8000000.0
2009-09-22 19:40:00,2.05624,2.05631,2.05589,2.05631,7000000.0
2009-09-22 19:41:00,2.05632,2.05632,2.05581,2.05582,9000000.0
2009-09-22 19:42:00,2.056,2.05607,2.05597,2.05598,7000000.0
2009-09-22 19:43:00,2.05592,2.05592,2.05529,2.05529,11000000.0
2009-09-22 19:44:00,2.05516,2.05519,2.0551,2.05515,8000000.0
2009-09-22 19:45:00,2.05519,2.05519,2.055,2.05509,9000000.0
2009-09-22 19:46:00,2.05514,2.05517,2.05505,2.0551,7000000.0
2009-09-22 19:47:00,2.05515,2.05515,2.05485,2.0549,9000000.0
2009-09-22 19:48:00,2.05494,2.05505,2.0548,2.05485,8000000.0
2009-09-22 19:49:00,2.05475,2.0548,2.0545,2.0545,7000000.0
2009-09-22 19:50:00,2.05477,2.05486,2.05473,2.05478,7000000.0
2009-09-22 19:51:00,2.05481,2.05496,2.05474,2.05495,7000000.0
2009-09-22 19:52:00,2.05451,2.05451,2.05413,2.05413,7000000.0
2009-09-22 19:53:00,2.05442,2.05452,2.05434,2.05452,7000000.0
2009-09-22 19:54:00,2.05459,2.05459,2.05442,2.05455,8000000.0
2009-09-22 19:55:00,2.05442,2.0546,2.0544,2.0544,8000000.0
2009-09-22 19:56:00,2.05465,2.05484,2.05452,2.05468,8000000.0
2009-09-22 19:57:00,2.05461,2.05461,2.05447,2.0545,7000000.0
2009-09-22 19:58:00,2.05442,2.05442,2.05414,2.05437,10000000.0
2009-09-22 19:59:00,2.05424,2.05424,2.05402,2.05413,8000000.0
2009-09-22 20:00:00,2.0542,2.0542,2.05374,2.05402,7000000.0
2009-09-22 20:01:00,2.05423,2.05423,2.05398,2.05401,7000000.0
2009-09-22 20:02:00,2.05387,2.05445,2.05387,2.05445,7000000.0
2009-09-22 20:03:00,2.0546,2.0548,2.0546,2.05477,6000000.0
2009-09-22 20:04:00,2.05467,2.05476,2.05461,2.05464,9000000.0
2009-09-22 20:05:00,2.05458,2.05469,2.05438,2.05457,6000000.0
2009-09-22 20:06:00,2.0544,2.05468,2.0544,2.05452,11000000.0
2009-09-22 20:07:00,2.05468,2.05478,2.05431,2.05431,10000000.0
2009-09-22 20:08:00,2.05431,2.05431,2.05408,2.05418,8000000.0
2009-09-22 20:09:00,2.05427,2.05435,2.05412,2.05431,7000000.0
2009-09-22 20:10:00,2.05378,2.05424,2.05376,2.05402,8000000.0
2009-09-22 20:11:00,2.05404,2.05429,2.05404,2.05406,8000000.0
2009-09-22 20:12:00,2.0541,2.05448,2.0541,2.05448,7000000.0
2009-09-22 20:13:00,2.05447,2.05452,2.0543,2.05437,10000000.0
2009-09-22 20:14:00,2.05409,2.05433,2.05409,2.05433,6000000.0
2009-09-22 20:15:00,2.05406,2.05406,2.05391,2.05391,7000000.0
2009-09-22 20:16:00,2.05366,2.05375,2.05359,2.05375,7000000.0
2009-09-22 20:17:00,2.0533,2.05358,2.0533,2.05347,11000000.0
2009-09-22 20:18:00,2.05369,2.05385,2.05354,2.05382,9000000.0
2009-09-22 20:19:00,2.05357,2.05437,2.05357,2.05437,8000000.0
2009-09-22 20:20:00,2.05422,2.05427,2.0541,2.05411,7000000.0
2009-09-22 20:21:00,2.05405,2.05416,2.0539,2.05416,11000000.0
2009-09-22 20:22:00,2.05437,2.05439,2.05392,2.05392,7000000.0
2009-09-22 20:23:00,2.05378,2.05378,2.05348,2.05348,7000000.0
2009-09-22 20:24:00,2.05353,2.05375,2.05353,2.05375,8000000.0
2009-09-22 20:25:00,2.05333,2.05357,2.05333,2.05357,11000000.0
2009-09-22 20:26:00,2.0536,2.0536,2.05323,2.05334,8000000.0
2009-09-22 20:27:00,2.05347,2.05361,2.05347,2.05354,5000000.0
2009-09-22 20:28:00,2.05348,2.0539,2.05348,2.05385,7000000.0
2009-09-22 20:29:00,2.05414,2.05414,2.05385,2.05394,8000000.0
2009-09-22 20:30:00,2.05385,2.05385,2.05337,2.05337,8000000.0
2009-09-22 20:31:00,2.05389,2.05417,2.05386,2.05417,7000000.0
2009-09-22 20:32:00,2.05424,2.05424,2.05398,2.05398,7000000.0
2009-09-22 20:33:00,2.05386,2.05389,2.05365,2.05382,7000000.0
2009-09-22 20:34:00,2.0537,2.05396,2.0537,2.05395,8000000.0
2009-09-22 20:35:00,2.05372,2.05392,2.05368,2.05392,9000000.0
2009-09-22 20:36:00,2.05403,2.0546,2.0539,2.0546,7000000.0
2009-09-22 20:37:00,2.05468,2.05468,2.05449,2.05456,11000000.0
2009-09-22 20:38:00,2.05465,2.05472,2.05455,2.05465,10000000.0
2009-09-22 20:39:00,2.05476,2.05496,2.05466,2.05466,9000000.0
2009-09-22 20:40:00,2.05476,2.05476,2.05423,2.05441,8000000.0
2009-09-22 20:41:00,2.05437,2.0544,2.05429,2.05435,8000000.0
2009-09-22 20:42:00,2.05443,2.05458,2.0544,2.0544,5000000.0
2009-09-22 20:43:00,2.05463,2.05466,2.05441,2.05465,8000000.0
2009-09-22 20:44:00,2.05464,2.05487,2.05463,2.05487,10000000.0
2009-09-22 20:45:00,2.05481,2.05494,2.05467,2.05467,7000000.0
2009-09-22 20:46:00,2.05472,2.05495,2.05471,2.05474,8000000.0
2009-09-22 20:47:00,2.05484,2.05487,2.05473,2.05473,5000000.0
2009-09-22 20:48:00,2.05497,2.05526,2.05491,2.05499,10000000.0
2009-09-22 20:49:00,2.05474,2.05483,2.05458,2.05473,7000000.0
2009-09-22 20:50:00,2.05458,2.05458,2.05388,2.05396,8000000.0
2009-09-22 20:51:00,2.05467,2.05482,2.05461,2.05471,5000000.0
2009-09-22 20:52:00,2.05484,2.05515,2.05484,2.0551,5000000.0
2009-09-22 20:53:00,2.05493,2.05509,2.05469,2.05469,11000000.0
2009-09-22 20:54:00,2.05499,2.05501,2.05483,2.05501,11000000.0
2009-09-22 20:55:00,2.05489,2.05489,2.05453,2.05453,8000000.0
2009-09-22 20:56:00,2.05449,2.05459,2.05444,2.05457,5000000.0
2009-09-22 20:57:00,2.05437,2.05449,2.05406,2.05424,9000000.0
2009-09-22 20:58:00,2.05402,2.05407,2.05385,2.05385,5000000.0
2009-09-22 20:59:00,2.05395,2.05422,2.05395,2.05413,7000000.0
2009-09-22 21:00:00,2.05423,2.05423,2.05397,2.05397,7000000.0
2009-09-22 21:01:00,2.05361,2.05362,2.05344,2.05356,7000000.0
2009-09-22 21:02:00,2.05337,2.05337,2.05306,2.05306,7000000.0
2009-09-22 21:03:00,2.05301,2.05322,2.05301,2.0532,8000000.0
2009-09-22 21:04:00,2.05322,2.05334,2.05294,2.05294,6000000.0
2009-09-22 21:05:00,2.05317,2.05325,2.05301,2.05325,8000000.0
2009-09-22 21:06:00,2.05316,2.05332,2.05308,2.05322,8000000.0
2009-09-22 21:07:00,2.0536,2.05365,2.05336,2.05365,8000000.0
2009-09-22 21:08:00,2.05362,2.05371,2.05325,2.05327,10000000.0
2009-09-22 21:09:00,2.05334,2.05349,2.05334,2.05339,10000000.0
2009-09-22 21:10:00,2.05351,2.05363,2.05343,2.05363,8000000.0
2009-09-22 21:11:00,2.05324,2.05326,2.05305,2.05305,7000000.0
2009-09-22 21:12:00,2.0532,2.05327,2.05317,2.05319,8000000.0
2009-09-22 21:13:00,2.05322,2.05332,2.05322,2.05328,5000000.0
2009-09-22 21:14:00,2.05342,2.05359,2.05342,2.05357,6000000.0
2009-09-22 21:15:00,2.05372,2.05423,2.05372,2.05423,8000000.0
2009-09-22 21:16:00,2.05438,2.05481,2.05438,2.05473,7000000.0
2009-09-22 21:17:00,2.05507,2.05507,2.05482,2.05483,5000000.0
2009-09-22 21:18:00,2.05477,2.05482,2.05471,2.05479,7000000.0
2009-09-22 21:19:00,2.05477,2.05477,2.05463,2.05477,6000000.0
2009-09-22 21:20:00,2.05471,2.05478,2.05462,2.05462,5000000.0
2009-09-22 21:21:00,2.05479,2.05486,2.05476,2.05486,5000000.0
2009-09-22 21:22:00,2.05461,2.05472,2.05455,2.05462,10000000.0
2009-09-22 21:23:00,2.05466,2.05467,2.05448,2.05467,7000000.0
2009-09-22 21:24:00,2.05452,2.05455,2.05429,2.05429,8000000.0
2009-09-22 21:25:00,2.0541,2.0541,2.05399,2.054,7000000.0
2009-09-22 21:26:00,2.05393,2.05395,2.05387,2.05395,7000000.0
2009-09-22 21:27:00,2.05394,2.05402,2.05384,2.05396,7000000.0
2009-09-22 21:28:00,2.05402,2.05402,2.05338,2.05347,7000000.0
2009-09-22 21:29:00,2.05406,2.05431,2.05393,2.05431,8000000.0
2009-09-22 21:30:00,2.05401,2.05401,2.05352,2.05353,8000000.0
2009-09-22 21:31:00,2.05355,2.05365,2.0535,2.05365,8000000.0
2009-09-22 21:32:00,2.05354,2.05364,2.0535,2.0535,7000000.0
2009-09-22 21:33:00,2.05299,2.05304,2.05229,2.05232,11000000.0
2009-09-22 21:34:00,2.05223,2.05223,2.05201,2.05208,11000000.0
2009-09-22 21:35:00,2.05258,2.05277,2.05256,2.05277,11000000.0
2009-09-22 21:36:00,2.05269,2.053,2.05269,2.053,8000000.0
2009-09-22 21:37:00,2.05306,2.05357,2.05306,2.05357,8000000.0
2009-09-22 21:38:00,2.05341,2.05357,2.05302,2.05357,8000000.0
2009-09-22 21:39:00,2.05371,2.05399,2.05371,2.05397,9000000.0
2009-09-22 21:40:00,2.05388,2.05388,2.05308,2.05308,7000000.0
2009-09-22 21:41:00,2.053,2.05363,2.053,2.05361,9000000.0
2009-09-22 21:42:00,2.05372,2.05377,2.05364,2.05369,7000000.0
2009-09-22 21:43:00,2.05364,2.05372,2.05338,2.05343,9000000.0
2009-09-22 21:44:00,2.05328,2.05339,2.05325,2.05338,8000000.0
2009-09-22 21:45:00,2.05319,2.05331,2.05291,2.05331,10000000.0
2009-09-22 21:46:00,2.05387,2.05388,2.05379,2.05382,8000000.0
2009-09-22 21:47:00,2.05385,2.05393,2.0538,2.05393,8000000.0
2009-09-22 21:48:00,2.05389,2.054,2.05387,2.054,5000000.0
2009-09-22 21:49:00,2.054,2.05413,2.054,2.05413,8000000.0
2009-09-22 21:50:00,2.0542,2.05423,2.0541,2.0542,8000000.0
2009-09-22 21:51:00,2.05425,2.05425,2.05354,2.05354,7000000.0
2009-09-22 21:52:00,2.05318,2.05338,2.05318,2.0533,7000000.0
2009-09-22 21:53:00,2.05317,2.05317,2.05302,2.05307,7000000.0
2009-09-22 21:54:00,2.05371,2.054,2.05371,2.054,7000000.0
2009-09-22 21:55:00,2.05392,2.05393,2.05378,2.05381,7000000.0
2009-09-22 21:56:00,2.05399,2.05416,2.05393,2.05416,8000000.0
2009-09-22 21:57:00,2.05413,2.05419,2.0539,2.05419,7000000.0
2009-09-22 21:58:00,2.0539,2.0541,2.0539,2.05398,7000000.0
2009-09-22 21:59:00,2.05398,2.05398,2.05317,2.05324,8000000.0
2009-09-22 22:00:00,2.05316,2.05316,2.05224,2.05234,5000000.0
2009-09-22 22:01:00,2.05236,2.05242,2.05215,2.05236,9000000.0
2009-09-22 22:02:00,2.0525,2.05321,2.0525,2.05321,8000000.0
2009-09-22 22:03:00,2.05328,2.05335,2.05315,2.05315,11000000.0
2009-09-22 22:04:00,2.05327,2.05327,2.05319,2.05319,5000000.0
2009-09-22 22:05:00,2.05311,2.05327,2.05307,2.05308,10000000.0
2009-09-22 22:06:00,2.0531,2.0531,2.05245,2.05245,7000000.0
2009-09-22 22:07:00,2.05263,2.05283,2.05259,2.05268,8000000.0
2009-09-22 22:08:00,2.05269,2.0527,2.05255,2.05255,8000000.0
2009-09-22 22:09:00,2.05264,2.05267,2.05252,2.0526,9000000.0
2009-09-22 22:10:00,2.05265,2.05288,2.05265,2.05279,8000000.0
2009-09-22 22:11:00,2.05312,2.05312,2.05249,2.05267,9000000.0
2009-09-22 22:12:00,2.05261,2.0528,2.05261,2.0528,8000000.0
2009-09-22 22:13:00,2.05289,2.05289,2.05271,2.05271,7000000.0
2009-09-22 22:14:00,2.05286,2.05293,2.05271,2.05292,11000000.0
2009-09-22 22:15:00,2.05289,2.05292,2.05104,2.05273,8000000.0
2009-09-22 22:16:00,2.05309,2.05359,2.05301,2.05359,6000000.0
2009-09-22 22:17:00,2.0537,2.05387,2.05366,2.05387,7000000.0
2009-09-22 22:18:00,2.05417,2.05433,2.054,2.05401,8000000.0
2009-09-22 22:19:00,2.05393,2.05393,2.05368,2.05374,7000000.0
2009-09-22 22:20:00,2.05372,2.05382,2.05371,2.05382,7000000.0
2009-09-22 22:21:00,2.05404,2.05432,2.05404,2.05431,9000000.0
2009-09-22 22:22:00,2.05446,2.05502,2.05446,2.05502,7000000.0
2009-09-22 22:23:00,2.05513,2.05513,2.05493,2.05493,5000000.0
2009-09-22 22:24:00,2.05471,2.05515,2.05471,2.0551,7000000.0
2009-09-22 22:25:00,2.05451,2.05474,2.05436,2.05455,8000000.0
2009-09-22 22:26:00,2.05433,2.05467,2.05433,2.05453,9000000.0
2009-09-22 22:27:00,2.05455,2.05459,2.05448,2.05453,8000000.0
2009-09-22 22:28:00,2.05444,2.0545,2.05411,2.05448,8000000.0
2009-09-22 22:29:00,2.05454,2.05472,2.05454,2.05469,10000000.0
2009-09-22 22:30:00,2.05485,2.05518,2.05485,2.05511,7000000.0
2009-09-22 22:31:00,2.05493,2.05507,2.05476,2.05476,9000000.0
2009-09-22 22:32:00,2.05483,2.0552,2.05483,2.05505,8000000.0
2009-09-22 22:33:00,2.05531,2.05571,2.05531,2.05558,7000000.0
2009-09-22 22:34:00,2.05562,2.05567,2.05542,2.05547,7000000.0
2009-09-22 22:35:00,2.05558,2.05562,2.05544,2.05544,8000000.0
2009-09-22 22:36:00,2.0555,2.05603,2.0555,2.05596,10000000.0
2009-09-22 22:37:00,2.05613,2.05613,2.05562,2.05562,7000000.0
2009-09-22 22:38:00,2.05561,2.05563,2.05533,2.05563,8000000.0
2009-09-22 22:39:00,2.0553,2.05546,2.0553,2.05534,9000000.0
2009-09-22 22:40:00,2.05583,2.05609,2.05557,2.05609,7000000.0
2009-09-22 22:41:00,2.05638,2.05638,2.05572,2.05572,8000000.0
2009-09-22 22:42:00,2.05581,2.05617,2.05567,2.05598,7000000.0
2009-09-22 22:43:00,2.05622,2.05642,2.0561,2.05642,7000000.0
2009-09-22 22:44:00,2.05652,2.05654,2.05619,2.05619,7000000.0
2009-09-22 22:45:00,2.05641,2.05657,2.05634,2.05653,7000000.0
2009-09-22 22:46:00,2.0565,2.05668,2.05649,2.05668,8000000.0
2009-09-22 22:47:00,2.05657,2.05657,2.05589,2.05589,11000000.0
2009-09-22 22:48:00,2.056,2.05637,2.056,2.05622,8000000.0
2009-09-22 22:49:00,2.05606,2.05612,2.05597,2.0561,7000000.0
2009-09-22 22:50:00,2.05612,2.05647,2.05612,2.05647,7000000.0
2009-09-22 22:51:00,2.05659,2.057,2.05658,2.057,10000000.0
2009-09-22 22:52:00,2.05733,2.05745,2.05697,2.05697,8000000.0
2009-09-22 22:53:00,2.0567,2.0567,2.05643,2.05643,8000000.0
2009-09-22 22:54:00,2.05634,2.05637,2.0562,2.0562,5000000.0
2009-09-22 22:55:00,2.05629,2.05643,2.0562,2.0562,7000000.0
2009-09-22 22:56:00,2.05634,2.05639,2.05623,2.05627,7000000.0
2009-09-22 22:57:00,2.05637,2.05641,2.05604,2.05604,7000000.0
2009-09-22 22:58:00,2.05614,2.05638,2.05607,2.05638,6000000.0
2009-09-22 22:59:00,2.05671,2.05671,2.05619,2.05661,7000000.0
2009-09-22 23:00:00,2.05649,2.05664,2.05647,2.05664,8000000.0
2009-09-22 23:01:00,2.05678,2.05678,2.05631,2.05676,8000000.0
2009-09-22 23:02:00,2.05703,2.05716,2.05687,2.05704,8000000.0
2009-09-22 23:03:00,2.05716,2.05716,2.05649,2.05649,6000000.0
2009-09-22 23:04:00,2.05643,2.0571,2.05632,2.0571,8000000.0
2009-09-22 23:05:00,2.05724,2.05742,2.0572,2.05722,8000000.0
2009-09-22 23:06:00,2.05674,2.05754,2.05674,2.05722,9000000.0
2009-09-22 23:07:00,2.05695,2.05695,2.05598,2.05598,5000000.0
2009-09-22 23:08:00,2.05589,2.05667,2.05582,2.05667,7000000.0
2009-09-22 23:09:00,2.05669,2.05669,2.05559,2.05559,9000000.0
2009-09-22 23:10:00,2.05556,2.05613,2.05551,2.05603,11000000.0
2009-09-22 23:11:00,2.05577,2.05598,2.05577,2.05592,7000000.0
2009-09-22 23:12:00,2.05588,2.05606,2.05588,2.05606,6000000.0
2009-09-22 23:13:00,2.05587,2.05613,2.05583,2.05613,7000000.0
2009-09-22 23:14:00,2.05659,2.05691,2.05659,2.05673,11000000.0
2009-09-22 23:15:00,2.05669,2.05681,2.05669,2.05673,5000000.0
2009-09-22 23:16:00,2.05671,2.05677,2.05636,2.05677,11000000.0
2009-09-22 23:17:00,2.05644,2.05684,2.05644,2.05684,7000000.0
2009-09-22 23:18:00,2.057,2.057,2.05679,2.05693,8000000.0
2009-09-22 23:19:00,2.05695,2.05712,2.05695,2.05704,7000000.0
2009-09-22 23:20:00,2.05691,2.05691,2.05656,2.0566,9000000.0
2009-09-22 23:21:00,2.05701,2.05712,2.05699,2.05711,9000000.0
2009-09-22 23:22:00,2.05699,2.05706,2.05696,2.05706,5000000.0
2009-09-22 23:23:00,2.05713,2.05732,2.05713,2.05715,8000000.0
2009-09-22 23:24:00,2.05705,2.05714,2.05702,2.05702,7000000.0
2009-09-22 23:25:00,2.05723,2.0574,2.05723,2.0574,7000000.0
2009-09-22 23:26:00,2.05725,2.05741,2.05725,2.05741,8000000.0
2009-09-22 23:27:00,2.05704,2.05736,2.05693,2.05729,8000000.0
2009-09-22 23:28:00,2.05739,2.05739,2.05668,2.05668,10000000.0
2009-09-22 23:29:00,2.05682,2.05682,2.05607,2.05666,9000000.0
2009-09-22 23:30:00,2.0567,2.0567,2.05658,2.05663,8000000.0
2009-09-22 23:31:00,2.05655,2.05655,2.0563,2.0563,7000000.0
2009-09-22 23:32:00,2.05627,2.05627,2.0561,2.05612,8000000.0
2009-09-22 23:33:00,2.05601,2.05617,2.05601,2.05613,7000000.0
2009-09-22 23:34:00,2.05605,2.05624,2.05601,2.05624,11000000.0
2009-09-22 23:35:00,2.05615,2.05615,2.05589,2.05589,4000000.0
2009-09-22 23:36:00,2.05604,2.05608,2.05597,2.05604,7000000.0
2009-09-22 23:37:00,2.05594,2.05606,2.05593,2.05606,5000000.0
2009-09-22 23:38:00,2.05592,2.05612,2.05592,2.056,8000000.0
2009-09-22 23:39:00,2.05602,2.05602,2.05562,2.0557,10000000.0
2009-09-22 23:40:00,2.05527,2.05558,2.05523,2.05558,7000000.0
2009-09-22 23:41:00,2.05574,2.05574,2.05559,2.05559,11000000.0
2009-09-22 23:42:00,2.05545,2.0556,2.05536,2.0556,8000000.0
2009-09-22 23:43:00,2.05593,2.056,2.05577,2.05577,7000000.0
2009-09-22 23:44:00,2.05558,2.05576,2.05558,2.05574,7000000.0
2009-09-22 23:45:00,2.05574,2.05579,2.05567,2.05571,7000000.0
2009-09-22 23:46:00,2.05558,2.05575,2.05558,2.05568,8000000.0
2009-09-22 23:47:00,2.05586,2.05586,2.0553,2.05533,8000000.0
2009-09-22 23:48:00,2.05587,2.05587,2.05518,2.05518,7000000.0
2009-09-22 23:49:00,2.0558,2.0558,2.05523,2.05523,10000000.0
2009-09-22 23:50:00,2.05618,2.05618,2.05527,2.05527,8000000.0
2009-09-22 23:51:00,2.05528,2.05564,2.05528,2.05546,7000000.0
2009-09-22 23:52:00,2.05592,2.05598,2.05562,2.05588,11000000.0
2009-09-22 23:53:00,2.05598,2.05633,2.05598,2.05623,8000000.0
2009-09-22 23:54:00,2.05442,2.05599,2.05442,2.05598,9000000.0
2009-09-22 23:55:00,2.05652,2.0566,2.05644,2.05644,10000000.0
2009-09-22 23:56:00,2.05654,2.05665,2.05652,2.05657,8000000.0
2009-09-22 23:57:00,2.05658,2.05663,2.0564,2.05663,8000000.0
2009-09-22 23:58:00,2.05632,2.05632,2.05586,2.05626,7000000.0
2009-09-22 23:59:00,2.0556,2.05567,2.05548,2.05565,9000000.0
2009-09-23 00:00:00,2.05654,2.05663,2.05647,2.05648,7000000.0
2009-09-23 00:01:00,2.05675,2.05681,2.05671,2.05672,8000000.0
2009-09-23 00:02:00,2.05679,2.05679,2.05658,2.05659,8000000.0
2009-09-23 00:03:00,2.05633,2.05684,2.0561,2.05679,6000000.0
2009-09-23 00:04:00,2.05704,2.05713,2.05687,2.05713,7000000.0
2009-09-23 00:05:00,2.05714,2.05714,2.05703,2.05709,11000000.0
2009-09-23 00:06:00,2.05693,2.0571,2.05693,2.05707,10000000.0
2009-09-23 00:07:00,2.05684,2.05685,2.05672,2.05674,8000000.0
2009-09-23 00:08:00,2.05668,2.05687,2.05668,2.05687,6000000.0
2009-09-23 00:09:00,2.05698,2.05698,2.05682,2.05688,7000000.0
2009-09-23 00:10:00,2.05694,2.05694,2.05671,2.05673,8000000.0
2009-09-23 00:11:00,2.05648,2.05684,2.05624,2.05684,11000000.0
2009-09-23 00:12:00,2.0556,2.05609,2.0556,2.05609,7000000.0
2009-09-23 00:13:00,2.05613,2.05613,2.05587,2.05597,8000000.0
2009-09-23 00:14:00,2.05626,2.05646,2.05626,2.05646,8000000.0
2009-09-23 00:15:00,2.05636,2.05669,2.05636,2.05662,8000000.0
2009-09-23 00:16:00,2.0566,2.0566,2.05629,2.05629,7000000.0
2009-09-23 00:17:00,2.05617,2.05656,2.05617,2.05654,5000000.0
2009-09-23 00:18:00,2.05669,2.05669,2.05648,2.05657,10000000.0
2009-09-23 00:19:00,2.05653,2.05653,2.0564,2.05645,11000000.0
2009-09-23 00:20:00,2.05636,2.05646,2.05635,2.05646,8000000.0
2009-09-23 00:21:00,2.05645,2.05653,2.05634,2.05634,7000000.0
2009-09-23 00:22:00,2.05629,2.05629,2.05624,2.05624,9000000.0
2009-09-23 00:23:00,2.0562,2.0562,2.05602,2.05615,8000000.0
2009-09-23 00:24:00,2.05629,2.05629,2.05574,2.05612,10000000.0
2009-09-23 00:25:00,2.05633,2.05663,2.05633,2.05647,9000000.0
2009-09-23 00:26:00,2.05654,2.05654,2.0562,2.0562,7000000.0
2009-09-23 00:27:00,2.05624,2.05667,2.05624,2.05651,9000000.0
2009-09-23 00:28:00,2.05647,2.05647,2.05617,2.05617,9000000.0
2009-09-23 00:29:00,2.05614,2.05644,2.05614,2.05642,8000000.0
2009-09-23 00:30:00,2.05639,2.05639,2.05598,2.05611,11000000.0
2009-09-23 00:31:00,2.05629,2.0563,2.05605,2.05605,8000000.0
2009-09-23 00:32:00,2.05623,2.05647,2.05623,2.05636,5000000.0
2009-09-23 00:33:00,2.05639,2.05659,2.05639,2.05649,7000000.0
2009-09-23 00:34:00,2.05643,2.05643,2.05576,2.05613,8000000.0
2009-09-23 00:35:00,2.05595,2.05605,2.05592,2.05597,10000000.0
2009-09-23 00:36:00,2.05607,2.05644,2.05607,2.05644,7000000.0
2009-09-23 00:37:00,2.05682,2.05682,2.05663,2.05671,8000000.0
2009-09-23 00:38:00,2.0566,2.05663,2.05622,2.05654,7000000.0
2009-09-23 00:39:00,2.05661,2.05663,2.05645,2.0566,10000000.0
2009-09-23 00:40:00,2.05625,2.0563,2.056,2.056,7000000.0
2009-09-23 00:41:00,2.05614,2.05614,2.05573,2.0559,10000000.0
2009-09-23 00:42:00,2.05488,2.05586,2.05488,2.05586,11000000.0
2009-09-23 00:43:00,2.05577,2.05577,2.0553,2.0553,8000000.0
2009-09-23 00:44:00,2.05522,2.05522,2.05481,2.05504,5000000.0
2009-09-23 00:45:00,2.04996,2.04996,2.04479,2.04479,8000000.0
2009-09-23 00:46:00,2.04564,2.04592,2.04517,2.04517,11000000.0
2009-09-23 00:47:00,2.04369,2.04401,2.04355,2.04401,7000000.0
2009-09-23 00:48:00,2.04389,2.04473,2.04389,2.04473,10000000.0
2009-09-23 00:49:00,2.04538,2.04539,2.04502,2.04539,10000000.0
2009-09-23 00:50:00,2.04491,2.04496,2.04471,2.04496,8000000.0
2009-09-23 00:51:00,2.04516,2.04527,2.04506,2.04506,7000000.0
2009-09-23 00:52:00,2.04482,2.04482,2.04375,2.04375,8000000.0
2009-09-23 00:53:00,2.04354,2.04354,2.043,2.043,10000000.0
2009-09-23 00:54:00,2.0428,2.04327,2.0428,2.04327,8000000.0
2009-09-23 00:55:00,2.04306,2.04318,2.04306,2.04311,7000000.0
2009-09-23 00:56:00,2.04307,2.04307,2.04251,2.04251,7000000.0
2009-09-23 00:57:00,2.04183,2.04183,2.03789,2.03789,10000000.0
2009-09-23 00:58:00,2.03824,2.0386,2.03824,2.03859,6000000.0
2009-09-23 00:59:00,2.03831,2.03831,2.03723,2.03723,7000000.0
2009-09-23 01:00:00,2.03695,2.03728,2.03695,2.037,9000000.0
2009-09-23 01:01:00,2.03711,2.03729,2.03706,2.03729,7000000.0
2009-09-23 01:02:00,2.03746,2.03787,2.03746,2.03787,8000000.0
2009-09-23 01:03:00,2.03791,2.03811,2.03776,2.03811,10000000.0
2009-09-23 01:04:00,2.03807,2.03811,2.03795,2.03806,8000000.0
2009-09-23 01:05:00,2.03798,2.03798,2.03734,2.03734,7000000.0
2009-09-23 01:06:00,2.03779,2.03781,2.03775,2.03777,8000000.0
2009-09-23 01:07:00,2.03771,2.03771,2.03722,2.03722,6000000.0
2009-09-23 01:08:00,2.03729,2.03729,2.03703,2.03718,8000000.0
2009-09-23 01:09:00,2.03719,2.03728,2.03712,2.03714,7000000.0
2009-09-23 01:10:00,2.03709,2.03709,2.03634,2.03634,11000000.0
2009-09-23 01:11:00,2.03541,2.03541,2.03397,2.03408,11000000.0
2009-09-23 01:12:00,2.03394,2.03403,2.03382,2.03403,6000000.0
2009-09-23 01:13:00,2.03439,2.03448,2.03434,2.03434,7000000.0
2009-09-23 01:14:00,2.03413,2.03417,2.03394,2.03401,8000000.0
2009-09-23 01:15:00,2.0343,2.03442,2.03429,2.0344,7000000.0
2009-09-23 01:16:00,2.03453,2.03463,2.03442,2.03448,9000000.0
2009-09-23 01:17:00,2.03444,2.03477,2.03444,2.03456,8000000.0
2009-09-23 01:18:00,2.03451,2.03464,2.03448,2.03448,5000000.0
2009-09-23 01:19:00,2.03403,2.03403,2.03351,2.03351,7000000.0
2009-09-23 01:20:00,2.03253,2.03266,2.03231,2.03231,8000000.0
2009-09-23 01:21:00,2.03168,2.03231,2.03149,2.03231,7000000.0
2009-09-23 01:22:00,2.03337,2.03355,2.03316,2.03355,7000000.0
2009-09-23 01:23:00,2.03291,2.03291,2.02946,2.02946,7000000.0
2009-09-23 01:24:00,2.02974,2.03007,2.02946,2.02981,11000000.0
2009-09-23 01:25:00,2.03016,2.03173,2.03016,2.03173,7000000.0
2009-09-23 01:26:00,2.03217,2.03217,2.03182,2.03182,8000000.0
2009-09-23 01:27:00,2.03205,2.03243,2.032,2.03243,7000000.0
2009-09-23 01:28:00,2.03228,2.03264,2.03228,2.03263,8000000.0
2009-09-23 01:29:00,2.03264,2.0328,2.03238,2.0328,10000000.0
2009-09-23 01:30:00,2.033,2.033,2.03215,2.03215,7000000.0
2009-09-23 01:31:00,2.03191,2.03191,2.03161,2.03175,6000000.0
2009-09-23 01:32:00,2.03172,2.03218,2.0317,2.03171,9000000.0
2009-09-23 01:33:00,2.0312,2.03144,2.03114,2.03139,7000000.0
2009-09-23 01:34:00,2.03169,2.03197,2.03101,2.03101,11000000.0
2009-09-23 01:35:00,2.03106,2.03222,2.03106,2.03222,8000000.0
2009-09-23 01:36:00,2.03274,2.03299,2.03274,2.03279,6000000.0
2009-09-23 01:37:00,2.0332,2.03401,2.0332,2.03401,8000000.0
2009-09-23 01:38:00,2.03383,2.03383,2.03309,2.03309,7000000.0
2009-09-23 01:39:00,2.03362,2.03404,2.03362,2.034,9000000.0
2009-09-23 01:40:00,2.03404,2.03404,2.0333,2.03331,11000000.0
2009-09-23 01:41:00,2.03238,2.03252,2.03238,2.0325,8000000.0
2009-09-23 01:42:00,2.0325,2.0325,2.03238,2.03245,6000000.0
2009-09-23 01:43:00,2.0323,2.03248,2.0323,2.0324,9000000.0
2009-09-23 01:44:00,2.03268,2.03268,2.03243,2.03266,8000000.0
2009-09-23 01:45:00,2.03274,2.03274,2.03246,2.03246,7000000.0
2009-09-23 01:46:00,2.03235,2.03321,2.03234,2.03321,7000000.0
2009-09-23 01:47:00,2.03287,2.03287,2.03259,2.03259,7000000.0
2009-09-23 01:48:00,2.03263,2.03263,2.03213,2.03213,8000000.0
2009-09-23 01:49:00,2.03194,2.03222,2.03186,2.03222,6000000.0
2009-09-23 01:50:00,2.03234,2.03237,2.03172,2.03172,7000000.0
2009-09-23 01:51:00,2.03182,2.03215,2.03182,2.03214,5000000.0
2009-09-23 01:52:00,2.0325,2.03278,2.03249,2.03251,8000000.0
2009-09-23 01:53:00,2.0323,2.03249,2.03229,2.03246,8000000.0
2009-09-23 01:54:00,2.03292,2.03297,2.03281,2.03281,10000000.0
2009-09-23 01:55:00,2.03293,2.03303,2.03285,2.03299,9000000.0
2009-09-23 01:56:00,2.03317,2.03317,2.03098,2.03278,6000000.0
2009-09-23 01:57:00,2.03247,2.03247,2.03213,2.03221,5000000.0
2009-09-23 01:58:00,2.03188,2.03244,2.03188,2.0323,8000000.0
2009-09-23 01:59:00,2.03265,2.03281,2.03265,2.03281,7000000.0
2009-09-23 02:00:00,2.0329,2.03337,2.03276,2.03337,11000000.0
2009-09-23 02:01:00,2.03354,2.03366,2.03348,2.03366,10000000.0
2009-09-23 02:02:00,2.03369,2.0338,2.03367,2.0338,13000000.0
2009-09-23 02:03:00,2.03414,2.03414,2.03325,2.03337,17000000.0
2009-09-23 02:04:00,2.03318,2.03369,2.03318,2.03349,12000000.0
2009-09-23 02:05:00,2.03344,2.03344,2.03322,2.0334,9000000.0
2009-09-23 02:06:00,2.03355,2.03388,2.03355,2.03388,7000000.0
2009-09-23 02:07:00,2.03396,2.03402,2.03382,2.03382,13000000.0
2009-09-23 02:08:00,2.03385,2.03385,2.03369,2.03369,16000000.0
2009-09-23 02:09:00,2.03381,2.03402,2.03381,2.03402,10000000.0
2009-09-23 02:10:00,2.03342,2.0335,2.03299,2.0331,8000000.0
2009-09-23 02:11:00,2.03329,2.03388,2.03329,2.03388,7000000.0
2009-09-23 02:12:00,2.03341,2.03341,2.03313,2.03318,14000000.0
2009-09-23 02:13:00,2.03316,2.03323,2.033,2.03301,7000000.0
2009-09-23 02:14:00,2.03303,2.03327,2.03303,2.03327,7000000.0
2009-09-23 02:15:00,2.03298,2.03349,2.03289,2.03349,7000000.0
2009-09-23 02:16:00,2.03337,2.03337,2.03283,2.03283,8000000.0
2009-09-23 02:17:00,2.03262,2.0328,2.03254,2.0328,7000000.0
2009-09-23 02:18:00,2.0331,2.03333,2.0331,2.03333,11000000.0
2009-09-23 02:19:00,2.03356,2.03388,2.03356,2.03379,7000000.0
2009-09-23 02:20:00,2.03382,2.03389,2.03366,2.03384,12000000.0
2009-09-23 02:21:00,2.03386,2.03387,2.03368,2.03387,12000000.0
2009-09-23 02:22:00,2.03381,2.03405,2.0335,2.03383,7000000.0
2009-09-23 02:23:00,2.03409,2.03424,2.03409,2.03424,9000000.0
2009-09-23 02:24:00,2.03429,2.03429,2.03408,2.03412,8000000.0
2009-09-23 02:25:00,2.03397,2.03422,2.03369,2.03369,16000000.0
2009-09-23 02:26:00,2.03375,2.0339,2.03361,2.03371,20000000.0
2009-09-23 02:27:00,2.03384,2.03444,2.03384,2.03444,18000000.0
2009-09-23 02:28:00,2.03451,2.03451,2.03423,2.03423,10000000.0
2009-09-23 02:29:00,2.03445,2.03459,2.03445,2.03459,5000000.0
2009-09-23 02:30:00,2.0347,2.03493,2.03459,2.03459,10000000.0
2009-09-23 02:31:00,2.03441,2.03441,2.03398,2.03398,9000000.0
2009-09-23 02:32:00,2.03376,2.03395,2.03376,2.03378,15000000.0
2009-09-23 02:33:00,2.03368,2.03389,2.03368,2.03372,14000000.0
2009-09-23 02:34:00,2.03381,2.03425,2.03381,2.03425,9000000.0
2009-09-23 02:35:00,2.03402,2.0341,2.03402,2.03406,7000000.0
2009-09-23 02:36:00,2.03396,2.03396,2.03368,2.03368,11000000.0
2009-09-23 02:37:00,2.03373,2.03376,2.03359,2.03359,7000000.0
2009-09-23 02:38:00,2.03381,2.03381,2.03286,2.03286,7000000.0
2009-09-23 02:39:00,2.03367,2.03367,2.03345,2.03349,13000000.0
2009-09-23 02:40:00,2.03319,2.03343,2.03315,2.03343,11000000.0
2009-09-23 02:41:00,2.03368,2.03385,2.03366,2.03366,8000000.0
2009-09-23 02:42:00,2.03328,2.03374,2.03317,2.03317,10000000.0
2009-09-23 02:43:00,2.03365,2.03397,2.03365,2.0339,8000000.0
2009-09-23 02:44:00,2.03376,2.03381,2.03356,2.03367,10000000.0
2009-09-23 02:45:00,2.03361,2.03399,2.0336,2.03399,10000000.0
2009-09-23 02:46:00,2.03412,2.0343,2.03382,2.0343,10000000.0
2009-09-23 02:47:00,2.03444,2.03452,2.03432,2.03452,8000000.0
2009-09-23 02:48:00,2.03452,2.03468,2.03449,2.03468,11000000.0
2009-09-23 02:49:00,2.03465,2.03465,2.03424,2.03451,10000000.0
2009-09-23 02:50:00,2.03418,2.03425,2.03408,2.03408,5000000.0
2009-09-23 02:51:00,2.03425,2.03473,2.03422,2.03473,5000000.0
2009-09-23 02:52:00,2.03484,2.03503,2.0348,2.03503,8000000.0
2009-09-23 02:53:00,2.03518,2.03572,2.03518,2.03572,8000000.0
2009-09-23 02:54:00,2.03603,2.03616,2.03565,2.03616,7000000.0
2009-09-23 02:55:00,2.03608,2.03608,2.03514,2.03514,8000000.0
2009-09-23 02:56:00,2.03481,2.03574,2.03481,2.03574,7000000.0
2009-09-23 02:57:00,2.03574,2.03576,2.0355,2.0355,8000000.0
2009-09-23 02:58:00,2.03539,2.036,2.03539,2.03592,12000000.0
2009-09-23 02:59:00,2.03574,2.03615,2.03574,2.03588,19000000.0
2009-09-23 03:00:00,2.0358,2.03585,2.03574,2.03575,7000000.0
2009-09-23 03:01:00,2.03562,2.03562,2.03504,2.03504,10000000.0
2009-09-23 03:02:00,2.03551,2.0358,2.03525,2.0358,7000000.0
2009-09-23 03:03:00,2.03601,2.03619,2.03601,2.03613,5000000.0
2009-09-23 03:04:00,2.03597,2.03599,2.03585,2.03599,7000000.0
2009-09-23 03:05:00,2.03605,2.0363,2.03605,2.03629,10000000.0
2009-09-23 03:06:00,2.03626,2.03653,2.0361,2.03649,11000000.0
2009-09-23 03:07:00,2.03614,2.03629,2.03614,2.03621,5000000.0
2009-09-23 03:08:00,2.03635,2.03673,2.03635,2.03673,8000000.0
2009-09-23 03:09:00,2.03644,2.03655,2.03597,2.03597,10000000.0
2009-09-23 03:10:00,2.03599,2.03641,2.03596,2.03641,10000000.0
2009-09-23 03:11:00,2.03622,2.03639,2.03612,2.03612,8000000.0
2009-09-23 03:12:00,2.03578,2.03584,2.03578,2.03581,7000000.0
2009-09-23 03:13:00,2.03571,2.036,2.03553,2.036,10000000.0
2009-09-23 03:14:00,2.03567,2.03567,2.03522,2.03552,16000000.0
2009-09-23 03:15:00,2.03529,2.03556,2.03468,2.0355,11000000.0
2009-09-23 03:16:00,2.03554,2.03574,2.03545,2.03574,5000000.0
2009-09-23 03:17:00,2.03576,2.03576,2.03537,2.0354,8000000.0
2009-09-23 03:18:00,2.03529,2.0354,2.0352,2.03531,6000000.0
2009-09-23 03:19:00,2.03528,2.0353,2.03507,2.03507,7000000.0
2009-09-23 03:20:00,2.03526,2.03542,2.03526,2.03533,7000000.0
2009-09-23 03:21:00,2.03542,2.03588,2.03542,2.03588,7000000.0
2009-09-23 03:22:00,2.03603,2.0361,2.03419,2.03606,8000000.0
2009-09-23 03:23:00,2.03608,2.03626,2.03608,2.03612,5000000.0
2009-09-23 03:24:00,2.03639,2.03671,2.03607,2.03671,7000000.0
2009-09-23 03:25:00,2.03686,2.03717,2.03684,2.03708,23000000.0
2009-09-23 03:26:00,2.03688,2.03688,2.03676,2.03683,9000000.0
2009-09-23 03:27:00,2.03687,2.03698,2.03674,2.03695,7000000.0
2009-09-23 03:28:00,2.03693,2.03723,2.03693,2.03723,7000000.0
2009-09-23 03:29:00,2.0373,2.0373,2.03702,2.03702,6000000.0
2009-09-23 03:30:00,2.03685,2.03698,2.03646,2.03666,10000000.0
2009-09-23 03:31:00,2.03624,2.03624,2.03608,2.03609,5000000.0
2009-09-23 03:32:00,2.03584,2.03604,2.03584,2.03604,10000000.0
2009-09-23 03:33:00,2.03625,2.0365,2.03614,2.0365,7000000.0
2009-09-23 03:34:00,2.03613,2.03633,2.03582,2.03585,11000000.0
2009-09-23 03:35:00,2.03641,2.03641,2.03617,2.03626,8000000.0
2009-09-23 03:36:00,2.03629,2.03648,2.03618,2.03642,8000000.0
2009-09-23 03:37:00,2.03632,2.03655,2.03632,2.03643,8000000.0
2009-09-23 03:38:00,2.03668,2.03682,2.03666,2.03682,8000000.0
2009-09-23 03:39:00,2.03692,2.03692,2.03669,2.03679,10000000.0
2009-09-23 03:40:00,2.03701,2.03709,2.0367,2.0367,6000000.0
2009-09-23 03:41:00,2.03693,2.03697,2.03693,2.03693,8000000.0
2009-09-23 03:42:00,2.03626,2.03665,2.03614,2.0365,7000000.0
2009-09-23 03:43:00,2.03683,2.03687,2.03668,2.03668,9000000.0
2009-09-23 03:44:00,2.03667,2.03668,2.0366,2.03668,9000000.0
2009-09-23 03:45:00,2.03697,2.03706,2.03692,2.03692,7000000.0
2009-09-23 03:46:00,2.03718,2.03767,2.03718,2.03751,8000000.0
2009-09-23 03:47:00,2.03762,2.03762,2.03718,2.03726,9000000.0
2009-09-23 03:48:00,2.03719,2.03739,2.03698,2.03698,10000000.0
2009-09-23 03:49:00,2.03727,2.03738,2.03727,2.03728,23000000.0
2009-09-23 03:50:00,2.03727,2.03727,2.03681,2.03696,7000000.0
2009-09-23 03:51:00,2.03678,2.03714,2.03678,2.03709,8000000.0
2009-09-23 03:52:00,2.03735,2.0375,2.03714,2.03746,9000000.0
2009-09-23 03:53:00,2.03707,2.03709,2.03696,2.03701,8000000.0
2009-09-23 03:54:00,2.03719,2.03755,2.03711,2.03754,9000000.0
2009-09-23 03:55:00,2.03753,2.03755,2.03741,2.03741,10000000.0
2009-09-23 03:56:00,2.03725,2.03725,2.037,2.03717,12000000.0
2009-09-23 03:57:00,2.03723,2.0377,2.03719,2.0377,9000000.0
2009-09-23 03:58:00,2.03799,2.03811,2.03794,2.03811,8000000.0
2009-09-23 03:59:00,2.03808,2.0382,2.03801,2.03806,7000000.0
2009-09-23 04:00:00,2.0376,2.03776,2.03746,2.0375,18000000.0
2009-09-23 04:01:00,2.0375,2.03774,2.0375,2.03771,8000000.0
2009-09-23 04:02:00,2.03769,2.03774,2.03742,2.03747,25000000.0
2009-09-23 04:03:00,2.03704,2.03733,2.03686,2.03705,12000000.0
2009-09-23 04:04:00,2.03699,2.03699,2.03635,2.03635,9000000.0
2009-09-23 04:05:00,2.03667,2.03726,2.03667,2.03696,7000000.0
2009-09-23 04:06:00,2.03693,2.03719,2.03674,2.03719,11000000.0
2009-09-23 04:07:00,2.03721,2.03721,2.03683,2.03683,7000000.0
2009-09-23 04:08:00,2.0369,2.03776,2.0369,2.03776,10000000.0
2009-09-23 04:09:00,2.03748,2.03758,2.03748,2.03758,5000000.0
2009-09-23 04:10:00,2.03735,2.03735,2.03702,2.03702,9000000.0
2009-09-23 04:11:00,2.03699,2.03714,2.03697,2.03701,7000000.0
2009-09-23 04:12:00,2.037,2.03733,2.037,2.03733,6000000.0
2009-09-23 04:13:00,2.03712,2.03712,2.03685,2.03685,8000000.0
2009-09-23 04:14:00,2.03665,2.03671,2.03662,2.03671,7000000.0
2009-09-23 04:15:00,2.03666,2.03676,2.0366,2.03664,8000000.0
2009-09-23 04:16:00,2.03665,2.03665,2.03645,2.03645,8000000.0
2009-09-23 04:17:00,2.03634,2.03639,2.03587,2.03639,19000000.0
2009-09-23 04:18:00,2.03647,2.03649,2.03636,2.03649,8000000.0
2009-09-23 04:19:00,2.03648,2.03668,2.03636,2.03641,21000000.0
2009-09-23 04:20:00,2.0364,2.03652,2.03631,2.03646,11000000.0
2009-09-23 04:21:00,2.03656,2.03719,2.03656,2.03719,7000000.0
2009-09-23 04:22:00,2.03715,2.03791,2.03715,2.03788,8000000.0
2009-09-23 04:23:00,2.03826,2.03832,2.038,2.03827,9000000.0
2009-09-23 04:24:00,2.03831,2.0385,2.03831,2.0385,12000000.0
2009-09-23 04:25:00,2.03866,2.03887,2.03866,2.0387,9000000.0
2009-09-23 04:26:00,2.03869,2.03887,2.03869,2.03887,8000000.0
2009-09-23 04:27:00,2.03889,2.03889,2.0381,2.0381,9000000.0
2009-09-23 04:28:00,2.03812,2.03827,2.0381,2.03827,14000000.0
2009-09-23 04:29:00,2.03834,2.03834,2.03826,2.03826,16000000.0
2009-09-23 04:30:00,2.03813,2.0385,2.03813,2.0385,25000000.0
2009-09-23 04:31:00,2.03864,2.03864,2.03856,2.03856,5000000.0
2009-09-23 04:32:00,2.03858,2.0388,2.03858,2.0388,12000000.0
2009-09-23 04:33:00,2.03885,2.03906,2.03881,2.03906,10000000.0
2009-09-23 04:34:00,2.03906,2.03906,2.03889,2.03894,15000000.0
2009-09-23 04:35:00,2.03904,2.03947,2.03904,2.03947,9000000.0
2009-09-23 04:36:00,2.03928,2.03928,2.03913,2.03917,7000000.0
2009-09-23 04:37:00,2.03914,2.03914,2.03858,2.03858,7000000.0
2009-09-23 04:38:00,2.03866,2.03934,2.03866,2.03934,6000000.0
2009-09-23 04:39:00,2.03945,2.03983,2.03945,2.03983,5000000.0
2009-09-23 04:40:00,2.03989,2.03989,2.03894,2.03979,11000000.0
2009-09-23 04:41:00,2.04007,2.04027,2.03995,2.04013,9000000.0
2009-09-23 04:42:00,2.04016,2.04027,2.03994,2.04027,11000000.0
2009-09-23 04:43:00,2.04061,2.04061,2.04039,2.04039,9000000.0
2009-09-23 04:44:00,2.04046,2.04051,2.04018,2.04051,8000000.0
2009-09-23 04:45:00,2.04047,2.04077,2.04047,2.04064,9000000.0
2009-09-23 04:46:00,2.04077,2.04086,2.0407,2.0407,7000000.0
2009-09-23 04:47:00,2.04075,2.04085,2.04038,2.04085,8000000.0
2009-09-23 04:48:00,2.04078,2.04078,2.04065,2.04065,7000000.0
2009-09-23 04:49:00,2.0405,2.0405,2.04026,2.04026,6000000.0
2009-09-23 04:50:00,2.04029,2.04091,2.04028,2.04091,7000000.0
2009-09-23 04:51:00,2.04003,2.04003,2.03898,2.03904,15000000.0
2009-09-23 04:52:00,2.03865,2.03885,2.03824,2.03843,9000000.0
2009-09-23 04:53:00,2.03855,2.03881,2.03855,2.03881,8000000.0
2009-09-23 04:54:00,2.03885,2.03893,2.03882,2.03893,11000000.0
2009-09-23 04:55:00,2.03895,2.03914,2.03895,2.03914,11000000.0
2009-09-23 04:56:00,2.03944,2.03944,2.03919,2.03919,12000000.0
2009-09-23 04:57:00,2.03873,2.03912,2.03873,2.03889,8000000.0
2009-09-23 04:58:00,2.03891,2.03918,2.03891,2.03918,9000000.0
2009-09-23 04:59:00,2.03909,2.0391,2.03877,2.03877,12000000.0
2009-09-23 05:00:00,2.03867,2.03882,2.03863,2.03882,9000000.0
2009-09-23 05:01:00,2.03881,2.03883,2.03866,2.03866,7000000.0
2009-09-23 05:02:00,2.03883,2.03904,2.03883,2.03898,7000000.0
2009-09-23 05:03:00,2.03868,2.03868,2.03857,2.0386,8000000.0
2009-09-23 05:04:00,2.03837,2.03849,2.03836,2.03849,9000000.0
2009-09-23 05:05:00,2.03886,2.03886,2.03878,2.03878,13000000.0
2009-09-23 05:06:00,2.03877,2.03877,2.03866,2.03869,8000000.0
2009-09-23 05:07:00,2.03883,2.039,2.03883,2.039,10000000.0
2009-09-23 05:08:00,2.03863,2.03863,2.0385,2.03856,6000000.0
2009-09-23 05:09:00,2.03834,2.03859,2.03834,2.03859,16000000.0
2009-09-23 05:10:00,2.0384,2.03852,2.0384,2.03845,12000000.0
2009-09-23 05:11:00,2.03844,2.03852,2.03838,2.03838,11000000.0
2009-09-23 05:12:00,2.03837,2.03848,2.03831,2.03848,16000000.0
2009-09-23 05:13:00,2.03823,2.03823,2.03816,2.03818,6000000.0
2009-09-23 05:14:00,2.03844,2.03844,2.03831,2.03831,12000000.0
2009-09-23 05:15:00,2.03836,2.03853,2.03836,2.03846,8000000.0
2009-09-23 05:16:00,2.03841,2.03842,2.03837,2.03841,11000000.0
2009-09-23 05:17:00,2.0381,2.03822,2.0381,2.03815,9000000.0
2009-09-23 05:18:00,2.03801,2.03804,2.03794,2.03796,16000000.0
2009-09-23 05:19:00,2.03804,2.03805,2.03796,2.03796,9000000.0
2009-09-23 05:20:00,2.03827,2.03886,2.03827,2.03886,11000000.0
2009-09-23 05:21:00,2.03895,2.039,2.03893,2.03893,15000000.0
2009-09-23 05:22:00,2.03897,2.03905,2.03893,2.03904,28000000.0
2009-09-23 05:23:00,2.03906,2.03906,2.03888,2.03888,26000000.0
2009-09-23 05:24:00,2.03884,2.0391,2.03884,2.03906,27000000.0
2009-09-23 05:25:00,2.03899,2.03899,2.03839,2.03839,47000000.0
2009-09-23 05:26:00,2.03852,2.03885,2.03852,2.0388,38000000.0
2009-09-23 05:27:00,2.03925,2.03925,2.03904,2.03905,7000000.0
2009-09-23 05:28:00,2.03891,2.03903,2.03891,2.03898,22000000.0
2009-09-23 05:29:00,2.03896,2.03907,2.03896,2.03902,11000000.0
2009-09-23 05:30:00,2.0389,2.03892,2.03879,2.03879,7000000.0
2009-09-23 05:31:00,2.0388,2.03898,2.0388,2.03884,10000000.0
2009-09-23 05:32:00,2.03881,2.03881,2.03852,2.03852,10000000.0
2009-09-23 05:33:00,2.03863,2.03891,2.03863,2.03891,8000000.0
2009-09-23 05:34:00,2.03893,2.03893,2.03873,2.03873,8000000.0
2009-09-23 05:35:00,2.03862,2.0388,2.03862,2.03875,10000000.0
2009-09-23 05:36:00,2.03879,2.03879,2.03868,2.03869,15000000.0
2009-09-23 05:37:00,2.03878,2.03892,2.03878,2.03892,11000000.0
2009-09-23 05:38:00,2.03888,2.03888,2.03873,2.0388,11000000.0
2009-09-23 05:39:00,2.03881,2.03881,2.03822,2.03856,7000000.0
2009-09-23 05:40:00,2.03844,2.03858,2.03844,2.0385,5000000.0
2009-09-23 05:41:00,2.03846,2.03849,2.03822,2.03822,9000000.0
2009-09-23 05:42:00,2.03822,2.03842,2.03822,2.03822,16000000.0
2009-09-23 05:43:00,2.03816,2.03825,2.0381,2.03819,8000000.0
2009-09-23 05:44:00,2.038,2.03804,2.03789,2.03789,9000000.0
2009-09-23 05:45:00,2.03768,2.03773,2.03768,2.03772,13000000.0
2009-09-23 05:46:00,2.0377,2.03775,2.0377,2.03775,10000000.0
2009-09-23 05:47:00,2.03801,2.03801,2.03792,2.03792,15000000.0
2009-09-23 05:48:00,2.03791,2.03805,2.03769,2.03805,11000000.0
2009-09-23 05:49:00,2.03816,2.03816,2.03797,2.03797,8000000.0
2009-09-23 05:50:00,2.03784,2.03792,2.03784,2.03792,13000000.0
2009-09-23 05:51:00,2.03792,2.03797,2.03786,2.03797,30000000.0
2009-09-23 05:52:00,2.03803,2.03806,2.03789,2.03789,15000000.0
2009-09-23 05:53:00,2.03791,2.03801,2.0379,2.03801,8000000.0
2009-09-23 05:54:00,2.03767,2.03767,2.03751,2.03751,16000000.0
2009-09-23 05:55:00,2.0371,2.03754,2.0371,2.03754,11000000.0
2009-09-23 05:56:00,2.03782,2.03808,2.03777,2.03808,33000000.0
2009-09-23 05:57:00,2.03804,2.03804,2.03781,2.03781,11000000.0
2009-09-23 05:58:00,2.0378,2.03797,2.0378,2.03797,19000000.0
2009-09-23 05:59:00,2.03734,2.03766,2.03721,2.03766,12000000.0
2009-09-23 06:00:00,2.03815,2.03829,2.03799,2.03806,25000000.0
2009-09-23 06:01:00,2.03809,2.03811,2.03789,2.03805,16000000.0
2009-09-23 06:02:00,2.03828,2.03838,2.0382,2.0382,13000000.0
2009-09-23 06:03:00,2.03821,2.03826,2.03797,2.03797,22000000.0
2009-09-23 06:04:00,2.03793,2.03793,2.03771,2.03781,11000000.0
2009-09-23 06:05:00,2.03776,2.03776,2.03762,2.03762,9000000.0
2009-09-23 06:06:00,2.03742,2.03762,2.03742,2.03757,8000000.0
2009-09-23 06:07:00,2.03767,2.03807,2.03767,2.03807,10000000.0
2009-09-23 06:08:00,2.03833,2.03833,2.03777,2.03777,8000000.0
2009-09-23 06:09:00,2.03765,2.03778,2.03761,2.03778,10000000.0
2009-09-23 06:10:00,2.03775,2.03775,2.03758,2.0376,8000000.0
2009-09-23 06:11:00,2.0376,2.03795,2.0376,2.03792,7000000.0
2009-09-23 06:12:00,2.03806,2.03827,2.03802,2.03827,10000000.0
2009-09-23 06:13:00,2.03836,2.03836,2.03816,2.03822,15000000.0
2009-09-23 06:14:00,2.03838,2.03844,2.03825,2.03825,10000000.0
2009-09-23 06:15:00,2.03801,2.03816,2.03739,2.03762,18000000.0
2009-09-23 06:16:00,2.0381,2.03815,2.03747,2.03793,11000000.0
2009-09-23 06:17:00,2.03807,2.03807,2.03791,2.03792,7000000.0
2009-09-23 06:18:00,2.03791,2.03791,2.03766,2.03772,13000000.0
2009-09-23 06:19:00,2.03763,2.03826,2.03763,2.03826,12000000.0
2009-09-23 06:20:00,2.03852,2.03852,2.03824,2.0383,18000000.0
2009-09-23 06:21:00,2.03808,2.03826,2.03802,2.03814,26000000.0
2009-09-23 06:22:00,2.03822,2.03887,2.03817,2.03887,6000000.0
2009-09-23 06:23:00,2.0384,2.03852,2.0384,2.03852,11000000.0
2009-09-23 06:24:00,2.03855,2.03855,2.03842,2.03847,11000000.0
2009-09-23 06:25:00,2.03844,2.03846,2.0381,2.0381,10000000.0
2009-09-23 06:26:00,2.03814,2.0382,2.03814,2.03814,7000000.0
2009-09-23 06:27:00,2.03824,2.03838,2.03823,2.03823,8000000.0
2009-09-23 06:28:00,2.03807,2.03826,2.03807,2.03821,7000000.0
2009-09-23 06:29:00,2.03834,2.03851,2.03834,2.0384,9000000.0
2009-09-23 06:30:00,2.03829,2.03834,2.03816,2.03834,11000000.0
2009-09-23 06:31:00,2.03826,2.03826,2.03801,2.03821,20000000.0
2009-09-23 06:32:00,2.03836,2.03837,2.03808,2.03815,31000000.0
2009-09-23 06:33:00,2.03817,2.03822,2.03816,2.03822,17000000.0
2009-09-23 06:34:00,2.03809,2.03809,2.0379,2.03791,9000000.0
2009-09-23 06:35:00,2.03788,2.03811,2.03788,2.03811,8000000.0
2009-09-23 06:36:00,2.0384,2.0384,2.03799,2.03799,10000000.0
2009-09-23 06:37:00,2.03807,2.03817,2.038,2.03815,7000000.0
2009-09-23 06:38:00,2.03841,2.03841,2.03769,2.03778,8000000.0
2009-09-23 06:39:00,2.03829,2.03829,2.03816,2.03822,12000000.0
2009-09-23 06:40:00,2.03826,2.03831,2.03812,2.03812,7000000.0
2009-09-23 06:41:00,2.0384,2.0385,2.03838,2.03845,7000000.0
2009-09-23 06:42:00,2.03862,2.03877,2.03862,2.03877,6000000.0
2009-09-23 06:43:00,2.03878,2.03878,2.03856,2.03856,9000000.0
2009-09-23 06:44:00,2.03851,2.03872,2.03851,2.03869,11000000.0
2009-09-23 06:45:00,2.0387,2.03871,2.03846,2.03846,8000000.0
2009-09-23 06:46:00,2.03775,2.03824,2.03771,2.03771,8000000.0
2009-09-23 06:47:00,2.03839,2.03848,2.03658,2.03847,8000000.0
2009-09-23 06:48:00,2.03845,2.03849,2.03842,2.03843,8000000.0
2009-09-23 06:49:00,2.03847,2.03862,2.03842,2.03862,9000000.0
2009-09-23 06:50:00,2.03866,2.03866,2.03848,2.0386,9000000.0
2009-09-23 06:51:00,2.03858,2.03858,2.03831,2.03844,11000000.0
2009-09-23 06:52:00,2.03824,2.03824,2.03745,2.03745,7000000.0
2009-09-23 06:53:00,2.03737,2.03737,2.03716,2.03731,8000000.0
2009-09-23 06:54:00,2.03743,2.03799,2.03743,2.03799,11000000.0
2009-09-23 06:55:00,2.03777,2.03784,2.0372,2.0372,8000000.0
2009-09-23 06:56:00,2.03696,2.03702,2.03669,2.03669,13000000.0
2009-09-23 06:57:00,2.03683,2.03738,2.03673,2.03738,18000000.0
2009-09-23 06:58:00,2.03737,2.03737,2.03723,2.03723,16000000.0
2009-09-23 06:59:00,2.03734,2.03736,2.03695,2.03708,11000000.0
2009-09-23 07:00:00,2.03704,2.0371,2.03682,2.0371,8000000.0
2009-09-23 07:01:00,2.03723,2.03728,2.03716,2.03724,14000000.0
2009-09-23 07:02:00,2.03731,2.03771,2.03731,2.03771,18000000.0
2009-09-23 07:03:00,2.0375,2.03753,2.03746,2.03746,8000000.0
2009-09-23 07:04:00,2.03738,2.03742,2.03728,2.0373,8000000.0
2009-09-23 07:05:00,2.03719,2.0378,2.03719,2.03776,10000000.0
2009-09-23 07:06:00,2.03791,2.03803,2.03755,2.03755,8000000.0
2009-09-23 07:07:00,2.03752,2.03757,2.03748,2.03748,15000000.0
2009-09-23 07:08:00,2.03777,2.03777,2.03766,2.03768,18000000.0
2009-09-23 07:09:00,2.03792,2.03813,2.03789,2.03813,8000000.0
2009-09-23 07:10:00,2.03819,2.0384,2.03818,2.03823,18000000.0
2009-09-23 07:11:00,2.03821,2.03884,2.03821,2.03824,11000000.0
2009-09-23 07:12:00,2.03807,2.03807,2.03793,2.03802,11000000.0
2009-09-23 07:13:00,2.03808,2.03818,2.03808,2.03815,9000000.0
2009-09-23 07:14:00,2.03802,2.03805,2.03771,2.03778,12000000.0
2009-09-23 07:15:00,2.03714,2.03714,2.03684,2.03691,7000000.0
2009-09-23 07:16:00,2.03687,2.03687,2.03668,2.03668,12000000.0
2009-09-23 07:17:00,2.03679,2.03689,2.0367,2.03677,15000000.0
2009-09-23 07:18:00,2.03619,2.03648,2.03592,2.03592,8000000.0
2009-09-23 07:19:00,2.03672,2.03686,2.03668,2.03669,7000000.0
2009-09-23 07:20:00,2.03653,2.03675,2.03647,2.03647,9000000.0
2009-09-23 07:21:00,2.03638,2.03638,2.03622,2.03628,10000000.0
2009-09-23 07:22:00,2.0364,2.03644,2.03635,2.0364,7000000.0
2009-09-23 07:23:00,2.03647,2.03651,2.0364,2.03645,11000000.0
2009-09-23 07:24:00,2.03645,2.03651,2.03638,2.03639,23000000.0
2009-09-23 07:25:00,2.03627,2.03627,2.03584,2.03584,28000000.0
2009-09-23 07:26:00,2.03573,2.03576,2.03558,2.03564,14000000.0
2009-09-23 07:27:00,2.03559,2.03572,2.03558,2.03567,20000000.0
2009-09-23 07:28:00,2.03588,2.03588,2.03544,2.03544,17000000.0
2009-09-23 07:29:00,2.03505,2.0352,2.03498,2.03512,27000000.0
2009-09-23 07:30:00,2.03466,2.03482,2.03444,2.03444,20000000.0
2009-09-23 07:31:00,2.0347,2.0347,2.03456,2.03456,7000000.0
2009-09-23 07:32:00,2.03469,2.03471,2.03454,2.03457,11000000.0
2009-09-23 07:33:00,2.03455,2.03469,2.03455,2.03463,22000000.0
2009-09-23 07:34:00,2.03463,2.03463,2.03445,2.03448,16000000.0
2009-09-23 07:35:00,2.03437,2.03554,2.03437,2.03554,15000000.0
2009-09-23 07:36:00,2.03609,2.03642,2.03609,2.03627,11000000.0
2009-09-23 07:37:00,2.0366,2.03676,2.03571,2.03571,12000000.0
2009-09-23 07:38:00,2.03532,2.03534,2.03486,2.03518,7000000.0
2009-09-23 07:39:00,2.03544,2.03577,2.03531,2.03531,14000000.0
2009-09-23 07:40:00,2.03534,2.03572,2.03525,2.03525,9000000.0
2009-09-23 07:41:00,2.03505,2.03505,2.03448,2.03481,24000000.0
2009-09-23 07:42:00,2.03497,2.03524,2.03497,2.03508,17000000.0
2009-09-23 07:43:00,2.03494,2.03504,2.03485,2.03491,22000000.0
2009-09-23 07:44:00,2.03506,2.03506,2.03485,2.03501,10000000.0
2009-09-23 07:45:00,2.03509,2.03551,2.03509,2.03534,15000000.0
2009-09-23 07:46:00,2.03518,2.03531,2.03497,2.035,17000000.0
2009-09-23 07:47:00,2.03521,2.03554,2.03521,2.03554,15000000.0
2009-09-23 07:48:00,2.03587,2.03597,2.03571,2.03576,10000000.0
2009-09-23 07:49:00,2.03545,2.03582,2.03545,2.03564,20000000.0
2009-09-23 07:50:00,2.03568,2.03581,2.03556,2.03556,17000000.0
2009-09-23 07:51:00,2.03578,2.03605,2.0356,2.0356,15000000.0
2009-09-23 07:52:00,2.03553,2.0359,2.03553,2.03573,29000000.0
2009-09-23 07:53:00,2.03614,2.03638,2.03614,2.03638,13000000.0
2009-09-23 07:54:00,2.03646,2.03648,2.03627,2.03631,23000000.0
2009-09-23 07:55:00,2.0362,2.03649,2.03609,2.03632,27000000.0
2009-09-23 07:56:00,2.03641,2.03759,2.03641,2.03759,18000000.0
2009-09-23 07:57:00,2.03807,2.03808,2.03772,2.03801,20000000.0
2009-09-23 07:58:00,2.03829,2.03829,2.03803,2.03803,13000000.0
2009-09-23 07:59:00,2.03772,2.03821,2.03772,2.03788,23000000.0
2009-09-23 08:00:00,2.03758,2.03758,2.03732,2.03752,31000000.0
2009-09-23 08:01:00,2.03754,2.03763,2.03752,2.03763,13000000.0
2009-09-23 08:02:00,2.03818,2.03822,2.03814,2.03814,12000000.0
2009-09-23 08:03:00,2.03795,2.0381,2.0379,2.03803,20000000.0
2009-09-23 08:04:00,2.03805,2.03835,2.03791,2.03835,30000000.0
2009-09-23 08:05:00,2.03856,2.03864,2.03807,2.03807,9000000.0
2009-09-23 08:06:00,2.03805,2.03863,2.03805,2.03826,21000000.0
2009-09-23 08:07:00,2.0383,2.03837,2.0383,2.03832,15000000.0
2009-09-23 08:08:00,2.03831,2.03863,2.03831,2.03863,25000000.0
2009-09-23 08:09:00,2.03851,2.03852,2.03837,2.03848,23000000.0
2009-09-23 08:10:00,2.03846,2.03846,2.03809,2.03833,27000000.0
2009-09-23 08:11:00,2.03831,2.03831,2.03788,2.03792,18000000.0
2009-09-23 08:12:00,2.03789,2.03789,2.03765,2.03785,22000000.0
2009-09-23 08:13:00,2.03787,2.03787,2.03741,2.03741,18000000.0
2009-09-23 08:14:00,2.03787,2.03821,2.03787,2.03794,33000000.0
2009-09-23 08:15:00,2.03809,2.03879,2.03806,2.03879,21000000.0
2009-09-23 08:16:00,2.03857,2.03857,2.03846,2.03851,21000000.0
2009-09-23 08:17:00,2.03846,2.03856,2.03834,2.03834,19000000.0
2009-09-23 08:18:00,2.03811,2.03858,2.03811,2.03857,17000000.0
2009-09-23 08:19:00,2.03855,2.03892,2.03855,2.03872,16000000.0
2009-09-23 08:20:00,2.03875,2.03875,2.03836,2.03836,13000000.0
2009-09-23 08:21:00,2.03819,2.03819,2.03801,2.03817,18000000.0
2009-09-23 08:22:00,2.03821,2.03901,2.03821,2.03901,26000000.0
2009-09-23 08:23:00,2.03924,2.03939,2.039,2.039,16000000.0
2009-09-23 08:24:00,2.03884,2.03937,2.03884,2.03937,28000000.0
2009-09-23 08:25:00,2.03934,2.03934,2.03895,2.03906,49000000.0
2009-09-23 08:26:00,2.03888,2.03911,2.03888,2.03898,14000000.0
2009-09-23 08:27:00,2.03839,2.03839,2.03817,2.0383,31000000.0
2009-09-23 08:28:00,2.03824,2.03855,2.03824,2.03831,28000000.0
2009-09-23 08:29:00,2.03884,2.0393,2.03884,2.03929,32000000.0
2009-09-23 08:30:00,2.03904,2.03955,2.039,2.03953,28000000.0
2009-09-23 08:31:00,2.03952,2.03952,2.03891,2.03915,40000000.0
2009-09-23 08:32:00,2.03914,2.03945,2.03914,2.03945,51000000.0
2009-09-23 08:33:00,2.03955,2.03973,2.03954,2.03956,48000000.0
2009-09-23 08:34:00,2.03955,2.03968,2.0395,2.0396,49000000.0
2009-09-23 08:35:00,2.03955,2.0396,2.03937,2.03942,39000000.0
2009-09-23 08:36:00,2.03939,2.03939,2.03931,2.03931,12000000.0
2009-09-23 08:37:00,2.0389,2.03896,2.03862,2.03883,25000000.0
2009-09-23 08:38:00,2.03881,2.03887,2.03877,2.03879,21000000.0
2009-09-23 08:39:00,2.0388,2.03912,2.0385,2.03912,23000000.0
2009-09-23 08:40:00,2.03941,2.03959,2.03927,2.03927,36000000.0
2009-09-23 08:41:00,2.03909,2.03942,2.03909,2.03938,30000000.0
2009-09-23 08:42:00,2.03949,2.03957,2.03948,2.03948,17000000.0
2009-09-23 08:43:00,2.03958,2.03966,2.0395,2.0395,23000000.0
2009-09-23 08:44:00,2.03942,2.03967,2.03942,2.03967,17000000.0
2009-09-23 08:45:00,2.03988,2.04005,2.03982,2.04005,37000000.0
2009-09-23 08:46:00,2.03977,2.03986,2.03959,2.03986,23000000.0
2009-09-23 08:47:00,2.03994,2.03994,2.0397,2.0397,25000000.0
2009-09-23 08:48:00,2.03984,2.03986,2.03962,2.03972,36000000.0
2009-09-23 08:49:00,2.03976,2.03983,2.03958,2.03966,27000000.0
2009-09-23 08:50:00,2.03956,2.03976,2.03923,2.03923,56000000.0
2009-09-23 08:51:00,2.03929,2.03929,2.0389,2.0389,32000000.0
2009-09-23 08:52:00,2.03909,2.03932,2.03904,2.03932,39000000.0
2009-09-23 08:53:00,2.0394,2.03997,2.0394,2.03997,63000000.0
2009-09-23 08:54:00,2.04031,2.04037,2.04018,2.04037,42000000.0
2009-09-23 08:55:00,2.04027,2.04027,2.03987,2.03988,55000000.0
2009-09-23 08:56:00,2.0398,2.03999,2.03972,2.03999,21000000.0
2009-09-23 08:57:00,2.04013,2.04019,2.03985,2.04019,23000000.0
2009-09-23 08:58:00,2.04031,2.04051,2.04031,2.04041,18000000.0
2009-09-23 08:59:00,2.04044,2.04057,2.04027,2.04057,12000000.0
2009-09-23 09:00:00,2.04067,2.04067,2.04017,2.04017,26000000.0
2009-09-23 09:01:00,2.03995,2.04009,2.03995,2.04009,19000000.0
2009-09-23 09:02:00,2.04007,2.04007,2.0398,2.04005,15000000.0
2009-09-23 09:03:00,2.03992,2.04039,2.03992,2.04039,16000000.0
2009-09-23 09:04:00,2.04042,2.04042,2.04003,2.04012,22000000.0
2009-09-23 09:05:00,2.04002,2.04012,2.0399,2.03993,11000000.0
2009-09-23 09:06:00,2.0399,2.0401,2.03973,2.03994,31000000.0
2009-09-23 09:07:00,2.03962,2.0399,2.03962,2.03978,33000000.0
2009-09-23 09:08:00,2.03971,2.03972,2.03964,2.03964,17000000.0
2009-09-23 09:09:00,2.03984,2.04004,2.0398,2.04004,37000000.0
2009-09-23 09:10:00,2.04006,2.04027,2.04005,2.04025,31000000.0
2009-09-23 09:11:00,2.04027,2.04027,2.03992,2.04014,26000000.0
2009-09-23 09:12:00,2.04024,2.04051,2.04024,2.04034,41000000.0
2009-09-23 09:13:00,2.0406,2.04082,2.04056,2.04057,61000000.0
2009-09-23 09:14:00,2.04066,2.04072,2.04032,2.04032,57000000.0
2009-09-23 09:15:00,2.04033,2.04033,2.04025,2.04028,33000000.0
2009-09-23 09:16:00,2.04005,2.04024,2.04005,2.0401,39000000.0
2009-09-23 09:17:00,2.0401,2.04025,2.04007,2.04021,40000000.0
2009-09-23 09:18:00,2.04047,2.04051,2.0402,2.04024,68000000.0
2009-09-23 09:19:00,2.04028,2.04041,2.04013,2.04026,52000000.0
2009-09-23 09:20:00,2.04018,2.04033,2.04017,2.0402,37000000.0
2009-09-23 09:21:00,2.04009,2.04027,2.04005,2.04027,61000000.0
2009-09-23 09:22:00,2.04014,2.04015,2.03988,2.03988,63000000.0
2009-09-23 09:23:00,2.03981,2.0399,2.03969,2.0399,65000000.0
2009-09-23 09:24:00,2.03982,2.03996,2.03953,2.03996,47000000.0
2009-09-23 09:25:00,2.03984,2.03984,2.03916,2.03916,32000000.0
2009-09-23 09:26:00,2.03876,2.03876,2.0383,2.0383,29000000.0
2009-09-23 09:27:00,2.03825,2.03856,2.03825,2.03846,55000000.0
2009-09-23 09:28:00,2.03872,2.03872,2.03838,2.0384,46000000.0
2009-09-23 09:29:00,2.03855,2.03928,2.03855,2.03924,32000000.0
2009-09-23 09:30:00,2.03909,2.03909,2.03884,2.03893,24000000.0
2009-09-23 09:31:00,2.03881,2.03881,2.03855,2.03876,18000000.0
2009-09-23 09:32:00,2.0387,2.03882,2.03867,2.03882,35000000.0
2009-09-23 09:33:00,2.03873,2.03885,2.03859,2.03859,43000000.0
2009-09-23 09:34:00,2.03877,2.03877,2.03853,2.03876,31000000.0
2009-09-23 09:35:00,2.03872,2.03888,2.03861,2.03883,47000000.0
2009-09-23 09:36:00,2.03878,2.03884,2.03849,2.03884,34000000.0
2009-09-23 09:37:00,2.03888,2.03888,2.03871,2.03871,49000000.0
2009-09-23 09:38:00,2.03867,2.03896,2.03867,2.0389,37000000.0
2009-09-23 09:39:00,2.03899,2.03972,2.03888,2.03972,61000000.0
2009-09-23 09:40:00,2.03967,2.0402,2.03967,2.03995,46000000.0
2009-09-23 09:41:00,2.04013,2.04057,2.04004,2.0405,33000000.0
2009-09-23 09:42:00,2.04014,2.04029,2.04001,2.04001,60000000.0
2009-09-23 09:43:00,2.04008,2.04015,2.03988,2.04006,66000000.0
2009-09-23 09:44:00,2.04038,2.04067,2.04038,2.04067,21000000.0
2009-09-23 09:45:00,2.04068,2.0408,2.04025,2.04046,22000000.0
2009-09-23 09:46:00,2.04069,2.04099,2.04039,2.04039,30000000.0
2009-09-23 09:47:00,2.04017,2.04017,2.03973,2.03973,24000000.0
2009-09-23 09:48:00,2.03943,2.03949,2.03939,2.03945,34000000.0
2009-09-23 09:49:00,2.03935,2.03935,2.03876,2.03876,26000000.0
2009-09-23 09:50:00,2.0384,2.0388,2.0384,2.03854,34000000.0
2009-09-23 09:51:00,2.03844,2.03844,2.03814,2.03814,56000000.0
2009-09-23 09:52:00,2.03825,2.03825,2.03786,2.03786,38000000.0
2009-09-23 09:53:00,2.03841,2.03859,2.03841,2.03859,32000000.0
2009-09-23 09:54:00,2.03881,2.03881,2.0384,2.03851,36000000.0
2009-09-23 09:55:00,2.0387,2.03917,2.0387,2.03917,38000000.0
2009-09-23 09:56:00,2.03913,2.03913,2.03898,2.03902,38000000.0
2009-09-23 09:57:00,2.03895,2.03897,2.03877,2.03877,30000000.0
2009-09-23 09:58:00,2.03897,2.0392,2.03873,2.0392,52000000.0
2009-09-23 09:59:00,2.03893,2.03893,2.03862,2.03888,32000000.0
2009-09-23 10:00:00,2.0392,2.0392,2.03905,2.03905,39000000.0
2009-09-23 10:01:00,2.03931,2.03961,2.03931,2.03956,44000000.0
2009-09-23 10:02:00,2.03951,2.03956,2.0394,2.03944,34000000.0
2009-09-23 10:03:00,2.03896,2.03896,2.03878,2.03883,47000000.0
2009-09-23 10:04:00,2.03874,2.03874,2.03847,2.03847,32000000.0
2009-09-23 10:05:00,2.03828,2.03828,2.03801,2.03801,32000000.0
2009-09-23 10:06:00,2.03794,2.03794,2.03774,2.03774,42000000.0
2009-09-23 10:07:00,2.03798,2.0382,2.03798,2.0382,51000000.0
2009-09-23 10:08:00,2.03833,2.03842,2.03829,2.03841,54000000.0
2009-09-23 10:09:00,2.03848,2.03857,2.03832,2.03853,53000000.0
2009-09-23 10:10:00,2.03848,2.03872,2.03838,2.03861,72000000.0
2009-09-23 10:11:00,2.03853,2.0387,2.03844,2.0387,61000000.0
2009-09-23 10:12:00,2.0388,2.03887,2.03826,2.03826,65000000.0
2009-09-23 10:13:00,2.03832,2.03839,2.03818,2.03818,56000000.0
2009-09-23 10:14:00,2.03818,2.03835,2.03811,2.03814,49000000.0
2009-09-23 10:15:00,2.03815,2.03821,2.03802,2.03807,46000000.0
2009-09-23 10:16:00,2.03819,2.03837,2.03811,2.03837,33000000.0
2009-09-23 10:17:00,2.03848,2.03867,2.03843,2.03843,37000000.0
2009-09-23 10:18:00,2.03847,2.03862,2.03846,2.03862,50000000.0
2009-09-23 10:19:00,2.03875,2.03875,2.03852,2.03858,59000000.0
2009-09-23 10:20:00,2.0383,2.0383,2.03804,2.03816,41000000.0
2009-09-23 10:21:00,2.03812,2.03824,2.03797,2.03799,44000000.0
2009-09-23 10:22:00,2.03826,2.03885,2.03826,2.03885,47000000.0
2009-09-23 10:23:00,2.03892,2.03903,2.03883,2.03894,58000000.0
2009-09-23 10:24:00,2.03896,2.03903,2.03867,2.03901,43000000.0
2009-09-23 10:25:00,2.0391,2.03916,2.03893,2.03893,60000000.0
2009-09-23 10:26:00,2.03858,2.03878,2.0384,2.0384,64000000.0
2009-09-23 10:27:00,2.03828,2.03832,2.0382,2.03825,54000000.0
2009-09-23 10:28:00,2.03803,2.03805,2.03782,2.03801,62000000.0
2009-09-23 10:29:00,2.03796,2.03798,2.03773,2.03787,61000000.0
2009-09-23 10:30:00,2.03792,2.03792,2.037,2.03775,36000000.0
2009-09-23 10:31:00,2.03756,2.03767,2.03734,2.03767,39000000.0
2009-09-23 10:32:00,2.03728,2.03729,2.03708,2.03715,44000000.0
2009-09-23 10:33:00,2.03738,2.03781,2.03738,2.03758,18000000.0
2009-09-23 10:34:00,2.03773,2.03776,2.03747,2.03769,20000000.0
2009-09-23 10:35:00,2.03793,2.03818,2.03784,2.03784,23000000.0
2009-09-23 10:36:00,2.03782,2.03785,2.03766,2.03778,32000000.0
2009-09-23 10:37:00,2.03785,2.03786,2.03747,2.03752,30000000.0
2009-09-23 10:38:00,2.03744,2.03744,2.03729,2.03737,26000000.0
2009-09-23 10:39:00,2.0373,2.03736,2.03726,2.03736,29000000.0
2009-09-23 10:40:00,2.03738,2.03792,2.03723,2.03792,19000000.0
2009-09-23 10:41:00,2.03801,2.03802,2.03778,2.03778,29000000.0
2009-09-23 10:42:00,2.03746,2.03753,2.03729,2.03729,38000000.0
2009-09-23 10:43:00,2.03759,2.03759,2.03732,2.03736,27000000.0
2009-09-23 10:44:00,2.03721,2.03721,2.03622,2.03641,26000000.0
2009-09-23 10:45:00,2.03673,2.03697,2.03673,2.03684,27000000.0
2009-09-23 10:46:00,2.03721,2.03738,2.03716,2.03729,35000000.0
2009-09-23 10:47:00,2.03706,2.03722,2.0368,2.03709,23000000.0
2009-09-23 10:48:00,2.03707,2.0372,2.03702,2.03707,44000000.0
2009-09-23 10:49:00,2.0371,2.03749,2.0371,2.03749,36000000.0
2009-09-23 10:50:00,2.03747,2.03756,2.03712,2.03712,47000000.0
2009-09-23 10:51:00,2.03713,2.03713,2.0369,2.03704,45000000.0
2009-09-23 10:52:00,2.03706,2.03732,2.03706,2.03715,33000000.0
2009-09-23 10:53:00,2.03705,2.03705,2.03624,2.03624,46000000.0
2009-09-23 10:54:00,2.03608,2.03618,2.03586,2.03618,35000000.0
2009-09-23 10:55:00,2.03629,2.0364,2.03613,2.03634,37000000.0
2009-09-23 10:56:00,2.03605,2.03605,2.03556,2.03556,33000000.0
2009-09-23 10:57:00,2.03534,2.03552,2.03526,2.03545,33000000.0
2009-09-23 10:58:00,2.03546,2.03567,2.03536,2.03559,26000000.0
2009-09-23 10:59:00,2.03561,2.03573,2.03558,2.03573,47000000.0
2009-09-23 11:00:00,2.03568,2.03581,2.03534,2.03534,39000000.0
2009-09-23 11:01:00,2.03543,2.03555,2.03524,2.03555,45000000.0
2009-09-23 11:02:00,2.03545,2.03545,2.0353,2.03534,17000000.0
2009-09-23 11:03:00,2.03534,2.03543,2.03519,2.03519,37000000.0
2009-09-23 11:04:00,2.0352,2.0353,2.03505,2.03507,40000000.0
2009-09-23 11:05:00,2.03502,2.03536,2.035,2.03527,18000000.0
2009-09-23 11:06:00,2.03535,2.03535,2.03509,2.03518,19000000.0
2009-09-23 11:07:00,2.03511,2.03511,2.03488,2.03488,30000000.0
2009-09-23 11:08:00,2.03467,2.03467,2.03423,2.03427,30000000.0
2009-09-23 11:09:00,2.03448,2.03455,2.03431,2.03453,45000000.0
2009-09-23 11:10:00,2.03449,2.03449,2.03395,2.03399,35000000.0
2009-09-23 11:11:00,2.03408,2.03443,2.03408,2.03439,46000000.0
2009-09-23 11:12:00,2.03417,2.03454,2.03417,2.03436,55000000.0
2009-09-23 11:13:00,2.03449,2.03449,2.034,2.034,59000000.0
2009-09-23 11:14:00,2.03431,2.0344,2.03418,2.03432,41000000.0
2009-09-23 11:15:00,2.03418,2.0343,2.03404,2.03404,34000000.0
2009-09-23 11:16:00,2.03413,2.03426,2.03409,2.03416,20000000.0
2009-09-23 11:17:00,2.03405,2.0343,2.03386,2.0343,57000000.0
2009-09-23 11:18:00,2.03442,2.03451,2.0341,2.03451,44000000.0
2009-09-23 11:19:00,2.03439,2.03495,2.03429,2.03495,63000000.0
2009-09-23 11:20:00,2.03498,2.03502,2.03476,2.03493,43000000.0
2009-09-23 11:21:00,2.03463,2.03493,2.03463,2.03493,34000000.0
2009-09-23 11:22:00,2.03492,2.03492,2.03472,2.03491,56000000.0
2009-09-23 11:23:00,2.03515,2.03521,2.03498,2.03518,43000000.0
2009-09-23 11:24:00,2.03539,2.03546,2.03515,2.03536,53000000.0
2009-09-23 11:25:00,2.03485,2.03541,2.03462,2.03535,29000000.0
2009-09-23 11:26:00,2.03521,2.03533,2.03518,2.03533,41000000.0
2009-09-23 11:27:00,2.03536,2.03556,2.03506,2.03506,34000000.0
2009-09-23 11:28:00,2.03511,2.03517,2.03485,2.03502,36000000.0
2009-09-23 11:29:00,2.03489,2.03508,2.03483,2.0349,43000000.0
2009-09-23 11:30:00,2.03507,2.03507,2.03482,2.03492,24000000.0
2009-09-23 11:31:00,2.03514,2.03573,2.03514,2.03543,34000000.0
2009-09-23 11:32:00,2.03556,2.03584,2.03556,2.03584,46000000.0
2009-09-23 11:33:00,2.03588,2.03588,2.03521,2.03544,41000000.0
2009-09-23 11:34:00,2.03546,2.03556,2.03527,2.03538,28000000.0
2009-09-23 11:35:00,2.03543,2.03559,2.03543,2.03544,44000000.0
2009-09-23 11:36:00,2.03539,2.03545,2.03531,2.03543,48000000.0
2009-09-23 11:37:00,2.03524,2.03529,2.03515,2.0352,50000000.0
2009-09-23 11:38:00,2.0351,2.03519,2.03492,2.03498,37000000.0
2009-09-23 11:39:00,2.03511,2.03562,2.03511,2.03562,52000000.0
2009-09-23 11:40:00,2.03564,2.03577,2.03563,2.03567,27000000.0
2009-09-23 11:41:00,2.03569,2.03576,2.03568,2.0357,49000000.0
2009-09-23 11:42:00,2.03571,2.03571,2.03556,2.0357,22000000.0
2009-09-23 11:43:00,2.03584,2.03584,2.03549,2.03549,45000000.0
2009-09-23 11:44:00,2.03577,2.03618,2.03577,2.03618,42000000.0
2009-09-23 11:45:00,2.03607,2.03623,2.03607,2.0362,41000000.0
2009-09-23 11:46:00,2.03627,2.03636,2.03611,2.03635,38000000.0
2009-09-23 11:47:00,2.03654,2.03654,2.03627,2.03627,22000000.0
2009-09-23 11:48:00,2.03661,2.03698,2.03658,2.03658,27000000.0
2009-09-23 11:49:00,2.03652,2.03659,2.03642,2.03647,41000000.0
2009-09-23 11:50:00,2.03659,2.0366,2.03608,2.03608,44000000.0
2009-09-23 11:51:00,2.03664,2.03702,2.03664,2.03694,37000000.0
2009-09-23 11:52:00,2.03725,2.03725,2.03694,2.03705,37000000.0
2009-09-23 11:53:00,2.0369,2.03703,2.03657,2.03677,33000000.0
2009-09-23 11:54:00,2.03674,2.03732,2.03674,2.03699,37000000.0
2009-09-23 11:55:00,2.03696,2.03715,2.03696,2.03715,38000000.0
2009-09-23 11:56:00,2.03719,2.03726,2.03705,2.03714,51000000.0
2009-09-23 11:57:00,2.0373,2.03738,2.03719,2.03738,29000000.0
2009-09-23 11:58:00,2.03774,2.03774,2.0375,2.03757,31000000.0
2009-09-23 11:59:00,2.03747,2.03747,2.03702,2.03702,51000000.0
2009-09-23 12:00:00,2.03696,2.03699,2.03686,2.03688,23000000.0
2009-09-23 12:01:00,2.03703,2.03727,2.03703,2.03713,24000000.0
2009-09-23 12:02:00,2.03716,2.03722,2.03702,2.03709,34000000.0
2009-09-23 12:03:00,2.03682,2.0371,2.03682,2.03709,36000000.0
2009-09-23 12:04:00,2.03716,2.03717,2.0371,2.03711,33000000.0
2009-09-23 12:05:00,2.03725,2.0373,2.03723,2.03724,26000000.0
2009-09-23 12:06:00,2.03723,2.03723,2.03703,2.03709,15000000.0
2009-09-23 12:07:00,2.03742,2.03745,2.03732,2.03743,23000000.0
2009-09-23 12:08:00,2.03751,2.03751,2.03674,2.03674,37000000.0
2009-09-23 12:09:00,2.03663,2.03675,2.03654,2.03654,11000000.0
2009-09-23 12:10:00,2.03678,2.03721,2.03678,2.03721,25000000.0
2009-09-23 12:11:00,2.03732,2.03752,2.03732,2.03752,33000000.0
2009-09-23 12:12:00,2.03756,2.03758,2.03738,2.03758,31000000.0
2009-09-23 12:13:00,2.03753,2.03753,2.03725,2.03725,24000000.0
2009-09-23 12:14:00,2.03782,2.03813,2.03782,2.038,36000000.0
2009-09-23 12:15:00,2.03779,2.03808,2.03779,2.03795,29000000.0
2009-09-23 12:16:00,2.0379,2.03811,2.03773,2.03773,30000000.0
2009-09-23 12:17:00,2.03769,2.03809,2.03769,2.03809,41000000.0
2009-09-23 12:18:00,2.03813,2.03813,2.0378,2.03786,43000000.0
2009-09-23 12:19:00,2.03797,2.03802,2.03777,2.03787,37000000.0
2009-09-23 12:20:00,2.03786,2.03794,2.03753,2.03785,40000000.0
2009-09-23 12:21:00,2.03791,2.03793,2.03776,2.03785,61000000.0
2009-09-23 12:22:00,2.03795,2.03809,2.03778,2.03809,24000000.0
2009-09-23 12:23:00,2.03805,2.03805,2.03786,2.03786,23000000.0
2009-09-23 12:24:00,2.03782,2.03825,2.03779,2.03825,30000000.0
2009-09-23 12:25:00,2.03821,2.03821,2.03802,2.03815,22000000.0
2009-09-23 12:26:00,2.03794,2.03805,2.03772,2.03772,32000000.0
2009-09-23 12:27:00,2.03759,2.03841,2.03759,2.03841,25000000.0
2009-09-23 12:28:00,2.03845,2.03856,2.03837,2.03839,58000000.0
2009-09-23 12:29:00,2.0383,2.0383,2.03626,2.03626,71000000.0
2009-09-23 12:30:00,2.03654,2.0395,2.03654,2.03835,47000000.0
2009-09-23 12:31:00,2.03773,2.03778,2.03756,2.03778,55000000.0
2009-09-23 12:32:00,2.03761,2.03781,2.03755,2.03779,32000000.0
2009-09-23 12:33:00,2.03788,2.03788,2.03774,2.03774,40000000.0
2009-09-23 12:34:00,2.03772,2.03772,2.03751,2.0376,14000000.0
2009-09-23 12:35:00,2.03737,2.03759,2.03737,2.03759,20000000.0
2009-09-23 12:36:00,2.03761,2.03772,2.03752,2.0377,36000000.0
2009-09-23 12:37:00,2.03771,2.038,2.03771,2.038,22000000.0
2009-09-23 12:38:00,2.03796,2.03819,2.03796,2.03819,12000000.0
2009-09-23 12:39:00,2.03827,2.03849,2.03821,2.03849,20000000.0
2009-09-23 12:40:00,2.03827,2.03841,2.03817,2.03817,16000000.0
2009-09-23 12:41:00,2.03804,2.0381,2.03803,2.0381,10000000.0
2009-09-23 12:42:00,2.03829,2.03841,2.03815,2.03815,26000000.0
2009-09-23 12:43:00,2.03801,2.03808,2.03731,2.03731,9000000.0
2009-09-23 12:44:00,2.03697,2.03697,2.03629,2.03629,21000000.0
2009-09-23 12:45:00,2.03635,2.03689,2.03635,2.03689,30000000.0
2009-09-23 12:46:00,2.03687,2.03707,2.03687,2.03689,41000000.0
2009-09-23 12:47:00,2.03685,2.03696,2.03685,2.03696,26000000.0
2009-09-23 12:48:00,2.03722,2.03722,2.03692,2.03693,27000000.0
2009-09-23 12:49:00,2.03708,2.03718,2.03699,2.03718,36000000.0
2009-09-23 12:50:00,2.03715,2.03768,2.03715,2.03768,34000000.0
2009-09-23 12:51:00,2.03733,2.03733,2.0363,2.0363,25000000.0
2009-09-23 12:52:00,2.03638,2.03659,2.03638,2.03658,26000000.0
2009-09-23 12:53:00,2.03631,2.03645,2.03625,2.03638,16000000.0
2009-09-23 12:54:00,2.0364,2.03649,2.0363,2.03637,28000000.0
2009-09-23 12:55:00,2.03635,2.03661,2.03622,2.03631,29000000.0
2009-09-23 12:56:00,2.03627,2.03654,2.03624,2.03637,30000000.0
2009-09-23 12:57:00,2.03626,2.03639,2.03587,2.03598,26000000.0
2009-09-23 12:58:00,2.03616,2.03644,2.03603,2.03644,14000000.0
2009-09-23 12:59:00,2.03681,2.03689,2.03667,2.03667,32000000.0
2009-09-23 13:00:00,2.03663,2.03663,2.03648,2.03663,20000000.0
2009-09-23 13:01:00,2.03676,2.03684,2.0365,2.03672,31000000.0
2009-09-23 13:02:00,2.03676,2.03694,2.03669,2.03691,12000000.0
2009-09-23 13:03:00,2.03689,2.03695,2.03681,2.03684,21000000.0
2009-09-23 13:04:00,2.037,2.03709,2.03697,2.03697,7000000.0
2009-09-23 13:05:00,2.03714,2.03723,2.03701,2.03723,17000000.0
2009-09-23 13:06:00,2.0374,2.03777,2.0374,2.03767,22000000.0
2009-09-23 13:07:00,2.03763,2.03823,2.03763,2.03823,17000000.0
2009-09-23 13:08:00,2.03869,2.03869,2.03809,2.03812,37000000.0
2009-09-23 13:09:00,2.03835,2.03843,2.03835,2.03843,33000000.0
2009-09-23 13:10:00,2.03843,2.03843,2.03815,2.03843,32000000.0
2009-09-23 13:11:00,2.03835,2.03871,2.03835,2.0387,21000000.0
2009-09-23 13:12:00,2.03874,2.0389,2.03869,2.0389,7000000.0
2009-09-23 13:13:00,2.039,2.03917,2.039,2.039,11000000.0
2009-09-23 13:14:00,2.03881,2.03881,2.03838,2.03838,33000000.0
2009-09-23 13:15:00,2.03779,2.03779,2.03696,2.03696,25000000.0
2009-09-23 13:16:00,2.03687,2.03709,2.03685,2.03709,20000000.0
2009-09-23 13:17:00,2.03705,2.03709,2.03694,2.03694,19000000.0
2009-09-23 13:18:00,2.03686,2.03695,2.03686,2.03694,41000000.0
2009-09-23 13:19:00,2.03709,2.03715,2.03707,2.0371,36000000.0
2009-09-23 13:20:00,2.03724,2.0373,2.03714,2.03714,36000000.0
2009-09-23 13:21:00,2.03736,2.03739,2.03722,2.03723,54000000.0
2009-09-23 13:22:00,2.03723,2.03723,2.03695,2.03695,41000000.0
2009-09-23 13:23:00,2.03702,2.03706,2.03686,2.037,11000000.0
2009-09-23 13:24:00,2.03682,2.03689,2.0368,2.03689,23000000.0
2009-09-23 13:25:00,2.03671,2.03685,2.03639,2.03639,25000000.0
2009-09-23 13:26:00,2.03589,2.03589,2.03548,2.03548,20000000.0
2009-09-23 13:27:00,2.03526,2.03567,2.03526,2.03567,32000000.0
2009-09-23 13:28:00,2.03559,2.03573,2.03559,2.03568,26000000.0
2009-09-23 13:29:00,2.0358,2.036,2.03556,2.036,25000000.0
2009-09-23 13:30:00,2.03602,2.03602,2.03537,2.03537,16000000.0
2009-09-23 13:31:00,2.03502,2.03549,2.03493,2.03528,21000000.0
2009-09-23 13:32:00,2.03529,2.03539,2.03522,2.03529,28000000.0
2009-09-23 13:33:00,2.03526,2.03554,2.03526,2.03554,18000000.0
2009-09-23 13:34:00,2.03549,2.03552,2.03532,2.03537,35000000.0
2009-09-23 13:35:00,2.03549,2.03587,2.03519,2.03587,10000000.0
2009-09-23 13:36:00,2.03586,2.03587,2.03563,2.03577,40000000.0
2009-09-23 13:37:00,2.03556,2.03559,2.0353,2.03559,22000000.0
2009-09-23 13:38:00,2.03577,2.03579,2.03552,2.03558,39000000.0
2009-09-23 13:39:00,2.0353,2.03552,2.03527,2.03527,32000000.0
2009-09-23 13:40:00,2.03529,2.0356,2.03523,2.03533,35000000.0
2009-09-23 13:41:00,2.03518,2.03532,2.03518,2.03532,27000000.0
2009-09-23 13:42:00,2.03546,2.0356,2.03536,2.03536,32000000.0
2009-09-23 13:43:00,2.03536,2.03554,2.03523,2.03523,26000000.0
2009-09-23 13:44:00,2.0353,2.03558,2.0353,2.03548,25000000.0
2009-09-23 13:45:00,2.03545,2.03582,2.03545,2.03562,21000000.0
2009-09-23 13:46:00,2.03566,2.03571,2.03552,2.03571,13000000.0
2009-09-23 13:47:00,2.0354,2.03561,2.0354,2.03549,22000000.0
2009-09-23 13:48:00,2.03567,2.03572,2.03561,2.03568,21000000.0
2009-09-23 13:49:00,2.03573,2.03592,2.0357,2.03592,24000000.0
2009-09-23 13:50:00,2.03592,2.03602,2.03584,2.03602,27000000.0
2009-09-23 13:51:00,2.03606,2.0361,2.03596,2.03607,27000000.0
2009-09-23 13:52:00,2.03581,2.03586,2.03561,2.0358,31000000.0
2009-09-23 13:53:00,2.03554,2.03557,2.03544,2.03551,31000000.0
2009-09-23 13:54:00,2.0356,2.0356,2.03531,2.03539,28000000.0
2009-09-23 13:55:00,2.03521,2.03527,2.03508,2.03508,33000000.0
2009-09-23 13:56:00,2.03522,2.03522,2.03509,2.03516,23000000.0
2009-09-23 13:57:00,2.03544,2.03544,2.03517,2.03517,19000000.0
2009-09-23 13:58:00,2.03483,2.03505,2.03483,2.03487,30000000.0
2009-09-23 13:59:00,2.0351,2.03537,2.03507,2.03537,39000000.0
2009-09-23 14:00:00,2.03536,2.03536,2.03487,2.03512,30000000.0
2009-09-23 14:01:00,2.0351,2.03512,2.03489,2.03489,16000000.0
2009-09-23 14:02:00,2.03477,2.03477,2.03425,2.03425,34000000.0
2009-09-23 14:03:00,2.03407,2.03416,2.03389,2.03389,24000000.0
2009-09-23 14:04:00,2.03356,2.03372,2.03356,2.03363,20000000.0
2009-09-23 14:05:00,2.03368,2.03465,2.03368,2.03465,31000000.0
2009-09-23 14:06:00,2.03478,2.03499,2.03465,2.03499,28000000.0
2009-09-23 14:07:00,2.03497,2.03497,2.03465,2.03477,32000000.0
2009-09-23 14:08:00,2.03496,2.03524,2.03496,2.03517,22000000.0
2009-09-23 14:09:00,2.03521,2.03521,2.03499,2.03499,15000000.0
2009-09-23 14:10:00,2.03496,2.03548,2.03496,2.03548,24000000.0
2009-09-23 14:11:00,2.03546,2.03586,2.03546,2.03578,22000000.0
2009-09-23 14:12:00,2.03569,2.03584,2.0356,2.03571,17000000.0
2009-09-23 14:13:00,2.03564,2.03596,2.03564,2.03574,19000000.0
2009-09-23 14:14:00,2.03578,2.03597,2.03578,2.03589,22000000.0
2009-09-23 14:15:00,2.03578,2.036,2.03557,2.03594,26000000.0
2009-09-23 14:16:00,2.036,2.03613,2.0359,2.03595,10000000.0
2009-09-23 14:17:00,2.0359,2.0359,2.03548,2.03548,8000000.0
2009-09-23 14:18:00,2.03559,2.03584,2.03559,2.03565,13000000.0
2009-09-23 14:19:00,2.03587,2.0359,2.03573,2.03587,29000000.0
2009-09-23 14:20:00,2.03597,2.03621,2.03597,2.03615,15000000.0
2009-09-23 14:21:00,2.03624,2.03627,2.03612,2.03624,18000000.0
2009-09-23 14:22:00,2.03647,2.03671,2.03647,2.03671,10000000.0
2009-09-23 14:23:00,2.03704,2.03716,2.03698,2.03716,24000000.0
2009-09-23 14:24:00,2.03713,2.03719,2.03683,2.03719,17000000.0
2009-09-23 14:25:00,2.03775,2.03776,2.03765,2.03774,31000000.0
2009-09-23 14:26:00,2.03776,2.03777,2.03758,2.03777,14000000.0
2009-09-23 14:27:00,2.03746,2.03773,2.0374,2.0377,14000000.0
2009-09-23 14:28:00,2.03788,2.038,2.03777,2.03792,9000000.0
2009-09-23 14:29:00,2.03803,2.03827,2.03803,2.03827,7000000.0
2009-09-23 14:30:00,2.03798,2.03798,2.03786,2.03786,17000000.0
2009-09-23 14:31:00,2.03795,2.03795,2.0378,2.0378,21000000.0
2009-09-23 14:32:00,2.03716,2.03716,2.03629,2.03629,8000000.0
2009-09-23 14:33:00,2.03629,2.0372,2.03629,2.0372,10000000.0
2009-09-23 14:34:00,2.03725,2.03725,2.03707,2.03709,5000000.0
2009-09-23 14:35:00,2.03724,2.03725,2.03722,2.03724,7000000.0
2009-09-23 14:36:00,2.03734,2.03734,2.03697,2.03699,8000000.0
2009-09-23 14:37:00,2.03729,2.03758,2.03717,2.03758,11000000.0
2009-09-23 14:38:00,2.0378,2.0378,2.03755,2.03772,7000000.0
2009-09-23 14:39:00,2.03752,2.03758,2.03734,2.03757,8000000.0
2009-09-23 14:40:00,2.03783,2.038,2.03769,2.038,10000000.0
2009-09-23 14:41:00,2.03815,2.03843,2.03815,2.03843,10000000.0
2009-09-23 14:42:00,2.0384,2.0385,2.03825,2.03825,9000000.0
2009-09-23 14:43:00,2.03822,2.03859,2.0382,2.03859,8000000.0
2009-09-23 14:44:00,2.03844,2.03874,2.03844,2.03874,8000000.0
2009-09-23 14:45:00,2.0387,2.03881,2.03859,2.03876,6000000.0
2009-09-23 14:46:00,2.03943,2.03999,2.03943,2.03999,9000000.0
2009-09-23 14:47:00,2.03995,2.04,2.03957,2.03957,8000000.0
2009-09-23 14:48:00,2.03969,2.03974,2.03938,2.03974,8000000.0
2009-09-23 14:49:00,2.03992,2.04002,2.03975,2.03986,9000000.0
2009-09-23 14:50:00,2.03977,2.03977,2.03952,2.03952,7000000.0
2009-09-23 14:51:00,2.03936,2.03967,2.03928,2.03967,10000000.0
2009-09-23 14:52:00,2.0399,2.04016,2.0399,2.04012,5000000.0
2009-09-23 14:53:00,2.04008,2.04008,2.03967,2.03977,7000000.0
2009-09-23 14:54:00,2.03965,2.03991,2.03957,2.03991,8000000.0
2009-09-23 14:55:00,2.03997,2.04018,2.03997,2.04013,7000000.0
2009-09-23 14:56:00,2.04042,2.04045,2.04029,2.04034,8000000.0
2009-09-23 14:57:00,2.0403,2.0403,2.03993,2.03998,7000000.0
2009-09-23 14:58:00,2.03988,2.04002,2.03967,2.03971,8000000.0
2009-09-23 14:59:00,2.03986,2.04004,2.03986,2.03995,8000000.0
2009-09-23 15:00:00,2.04019,2.04034,2.04014,2.04018,7000000.0
2009-09-23 15:01:00,2.0401,2.04057,2.04005,2.04057,8000000.0
2009-09-23 15:02:00,2.0406,2.04103,2.0406,2.04103,7000000.0
2009-09-23 15:03:00,2.04148,2.04157,2.0414,2.04144,7000000.0
2009-09-23 15:04:00,2.04154,2.04154,2.04109,2.04109,8000000.0
2009-09-23 15:05:00,2.04142,2.04176,2.04142,2.04152,7000000.0
2009-09-23 15:06:00,2.04132,2.04201,2.0413,2.04201,8000000.0
2009-09-23 15:07:00,2.04181,2.04215,2.0416,2.04215,11000000.0
2009-09-23 15:08:00,2.04214,2.04262,2.04209,2.04262,8000000.0
2009-09-23 15:09:00,2.0424,2.04281,2.04233,2.0428,7000000.0
2009-09-23 15:10:00,2.04306,2.04344,2.04306,2.04339,7000000.0
2009-09-23 15:11:00,2.04304,2.04466,2.04304,2.04466,11000000.0
2009-09-23 15:12:00,2.04444,2.04453,2.04429,2.04452,10000000.0
2009-09-23 15:13:00,2.04426,2.04434,2.04414,2.04418,9000000.0
2009-09-23 15:14:00,2.04392,2.04413,2.04362,2.04362,5000000.0
2009-09-23 15:15:00,2.04331,2.04337,2.04305,2.04337,8000000.0
2009-09-23 15:16:00,2.04354,2.04518,2.04354,2.04518,9000000.0
2009-09-23 15:17:00,2.04565,2.04598,2.04565,2.04596,5000000.0
2009-09-23 15:18:00,2.0458,2.0458,2.04566,2.0457,8000000.0
2009-09-23 15:19:00,2.04545,2.04563,2.04535,2.04535,7000000.0
2009-09-23 15:20:00,2.04535,2.04535,2.04516,2.04516,9000000.0
2009-09-23 15:21:00,2.04546,2.04546,2.04509,2.04509,8000000.0
2009-09-23 15:22:00,2.045,2.04512,2.04491,2.04491,9000000.0
2009-09-23 15:23:00,2.04485,2.0449,2.04472,2.0449,8000000.0
2009-09-23 15:24:00,2.04483,2.04483,2.04461,2.04461,8000000.0
2009-09-23 15:25:00,2.04461,2.04461,2.04413,2.04413,7000000.0
2009-09-23 15:26:00,2.04412,2.04438,2.04412,2.04438,7000000.0
2009-09-23 15:27:00,2.04426,2.04458,2.04426,2.04452,7000000.0
2009-09-23 15:28:00,2.04468,2.04468,2.04444,2.04445,11000000.0
2009-09-23 15:29:00,2.04431,2.04436,2.04406,2.04429,7000000.0
2009-09-23 15:30:00,2.04409,2.0443,2.04408,2.04424,6000000.0
2009-09-23 15:31:00,2.04433,2.04433,2.0439,2.04403,9000000.0
2009-09-23 15:32:00,2.04392,2.04395,2.04376,2.04382,10000000.0
2009-09-23 15:33:00,2.04402,2.04402,2.04337,2.04337,8000000.0
2009-09-23 15:34:00,2.04334,2.04355,2.04324,2.04355,6000000.0
2009-09-23 15:35:00,2.04379,2.04392,2.04378,2.04387,7000000.0
2009-09-23 15:36:00,2.04389,2.04389,2.04309,2.04309,7000000.0
2009-09-23 15:37:00,2.04313,2.04314,2.04276,2.04313,8000000.0
2009-09-23 15:38:00,2.04132,2.04357,2.04132,2.0429,7000000.0
2009-09-23 15:39:00,2.04257,2.04257,2.04227,2.04248,10000000.0
2009-09-23 15:40:00,2.04232,2.04243,2.04204,2.04204,9000000.0
2009-09-23 15:41:00,2.04262,2.04288,2.04259,2.04287,11000000.0
2009-09-23 15:42:00,2.04284,2.04312,2.04284,2.04312,8000000.0
2009-09-23 15:43:00,2.04256,2.04299,2.04249,2.04299,8000000.0
2009-09-23 15:44:00,2.04279,2.04279,2.04233,2.04233,8000000.0
2009-09-23 15:45:00,2.0428,2.0428,2.04253,2.04271,8000000.0
2009-09-23 15:46:00,2.04272,2.04294,2.04244,2.04275,10000000.0
2009-09-23 15:47:00,2.0429,2.04301,2.04257,2.04269,7000000.0
2009-09-23 15:48:00,2.04291,2.04323,2.04291,2.04302,7000000.0
2009-09-23 15:49:00,2.04303,2.04316,2.04294,2.04294,6000000.0
2009-09-23 15:50:00,2.04268,2.04289,2.04268,2.04284,8000000.0
2009-09-23 15:51:00,2.04279,2.04281,2.04246,2.04246,9000000.0
2009-09-23 15:52:00,2.04271,2.04284,2.04262,2.04272,7000000.0
2009-09-23 15:53:00,2.04218,2.0427,2.04218,2.0427,7000000.0
2009-09-23 15:54:00,2.04278,2.04278,2.04227,2.04227,11000000.0
2009-09-23 15:55:00,2.04275,2.04296,2.04272,2.04279,9000000.0
2009-09-23 15:56:00,2.04271,2.04295,2.04271,2.04283,7000000.0
2009-09-23 15:57:00,2.04311,2.04333,2.04297,2.04333,10000000.0
2009-09-23 15:58:00,2.04326,2.04361,2.04326,2.04361,10000000.0
2009-09-23 15:59:00,2.04389,2.04451,2.04389,2.04451,7000000.0
2009-09-23 16:00:00,2.04528,2.04552,2.04528,2.04548,7000000.0
2009-09-23 16:01:00,2.04559,2.04561,2.04509,2.04509,9000000.0
2009-09-23 16:02:00,2.04475,2.04496,2.04475,2.0449,8000000.0
2009-09-23 16:03:00,2.04522,2.04568,2.04522,2.04554,11000000.0
2009-09-23 16:04:00,2.04567,2.04629,2.04567,2.04594,8000000.0
2009-09-23 16:05:00,2.04586,2.04586,2.04548,2.04568,9000000.0
2009-09-23 16:06:00,2.0458,2.0458,2.04545,2.04545,10000000.0
2009-09-23 16:07:00,2.04549,2.04564,2.0454,2.0454,10000000.0
2009-09-23 16:08:00,2.04546,2.04551,2.04513,2.04544,8000000.0
2009-09-23 16:09:00,2.04538,2.04571,2.04538,2.04566,7000000.0
2009-09-23 16:10:00,2.0465,2.04674,2.04642,2.04642,7000000.0
2009-09-23 16:11:00,2.04643,2.04696,2.04636,2.04696,10000000.0
2009-09-23 16:12:00,2.04718,2.04763,2.04718,2.04758,9000000.0
2009-09-23 16:13:00,2.04805,2.0481,2.04788,2.04797,7000000.0
2009-09-23 16:14:00,2.0479,2.0479,2.04771,2.04771,11000000.0
2009-09-23 16:15:00,2.04781,2.04781,2.04752,2.04758,7000000.0
2009-09-23 16:16:00,2.04744,2.04766,2.04744,2.04759,7000000.0
2009-09-23 16:17:00,2.04743,2.04743,2.04701,2.04701,11000000.0
2009-09-23 16:18:00,2.04682,2.04682,2.04586,2.04586,11000000.0
2009-09-23 16:19:00,2.04575,2.04634,2.04575,2.04628,11000000.0
2009-09-23 16:20:00,2.04618,2.04666,2.04618,2.04659,9000000.0
2009-09-23 16:21:00,2.04675,2.04675,2.0466,2.04669,9000000.0
2009-09-23 16:22:00,2.04665,2.0467,2.04631,2.04666,8000000.0
2009-09-23 16:23:00,2.04669,2.04669,2.04645,2.04648,8000000.0
2009-09-23 16:24:00,2.04612,2.04633,2.04612,2.04623,10000000.0
2009-09-23 16:25:00,2.04619,2.04628,2.04605,2.04607,7000000.0
2009-09-23 16:26:00,2.04606,2.04606,2.04589,2.04604,7000000.0
2009-09-23 16:27:00,2.04583,2.04583,2.04556,2.04558,11000000.0
2009-09-23 16:28:00,2.0456,2.04563,2.04534,2.04539,11000000.0
2009-09-23 16:29:00,2.04529,2.04543,2.04528,2.0453,7000000.0
2009-09-23 16:30:00,2.04592,2.04624,2.04569,2.04624,8000000.0
2009-09-23 16:31:00,2.04624,2.04669,2.0461,2.04669,7000000.0
2009-09-23 16:32:00,2.04662,2.04662,2.04634,2.04637,8000000.0
2009-09-23 16:33:00,2.04568,2.04568,2.04534,2.04547,11000000.0
2009-09-23 16:34:00,2.04545,2.04561,2.04516,2.04561,8000000.0
2009-09-23 16:35:00,2.0458,2.04592,2.04568,2.04568,7000000.0
2009-09-23 16:36:00,2.04578,2.04595,2.04577,2.04583,5000000.0
2009-09-23 16:37:00,2.04585,2.04606,2.04585,2.04606,8000000.0
2009-09-23 16:38:00,2.04617,2.04654,2.04617,2.04654,7000000.0
2009-09-23 16:39:00,2.04667,2.04674,2.04657,2.04657,8000000.0
2009-09-23 16:40:00,2.04631,2.04636,2.04619,2.04623,11000000.0
2009-09-23 16:41:00,2.04629,2.04643,2.04621,2.04633,10000000.0
2009-09-23 16:42:00,2.04649,2.04649,2.04604,2.04614,7000000.0
2009-09-23 16:43:00,2.04606,2.04644,2.04606,2.04644,7000000.0
2009-09-23 16:44:00,2.04631,2.04631,2.04585,2.04585,7000000.0
2009-09-23 16:45:00,2.04573,2.04597,2.04565,2.04579,11000000.0
2009-09-23 16:46:00,2.04587,2.04628,2.04585,2.04618,11000000.0
2009-09-23 16:47:00,2.04602,2.04602,2.04578,2.04589,7000000.0
2009-09-23 16:48:00,2.04552,2.04552,2.04501,2.04534,10000000.0
2009-09-23 16:49:00,2.04515,2.0454,2.04512,2.04514,8000000.0
2009-09-23 16:50:00,2.04493,2.04547,2.04484,2.04547,8000000.0
2009-09-23 16:51:00,2.04534,2.04543,2.04526,2.04543,9000000.0
2009-09-23 16:52:00,2.04553,2.04595,2.04553,2.0456,7000000.0
2009-09-23 16:53:00,2.04556,2.04564,2.04531,2.04531,6000000.0
2009-09-23 16:54:00,2.04523,2.04563,2.04523,2.0455,7000000.0
2009-09-23 16:55:00,2.04548,2.04555,2.04513,2.0452,11000000.0
2009-09-23 16:56:00,2.04484,2.04484,2.0439,2.0439,11000000.0
2009-09-23 16:57:00,2.04383,2.04389,2.04373,2.04379,7000000.0
2009-09-23 16:58:00,2.04375,2.04375,2.04351,2.04351,5000000.0
2009-09-23 16:59:00,2.04189,2.04348,2.04189,2.04338,7000000.0
2009-09-23 17:00:00,2.04377,2.0438,2.04361,2.04369,5000000.0
2009-09-23 17:01:00,2.04403,2.04413,2.04392,2.04411,7000000.0
2009-09-23 17:02:00,2.04433,2.0445,2.0443,2.0443,8000000.0
2009-09-23 17:03:00,2.04418,2.04419,2.042,2.04345,7000000.0
2009-09-23 17:04:00,2.04366,2.0437,2.04351,2.04352,7000000.0
2009-09-23 17:05:00,2.04317,2.04317,2.04297,2.04297,10000000.0
2009-09-23 17:06:00,2.04297,2.04307,2.04293,2.04307,9000000.0
2009-09-23 17:07:00,2.04287,2.04325,2.04287,2.04325,8000000.0
2009-09-23 17:08:00,2.04301,2.04301,2.04258,2.04281,9000000.0
2009-09-23 17:09:00,2.04272,2.04291,2.04263,2.04291,8000000.0
2009-09-23 17:10:00,2.04297,2.04297,2.04264,2.04288,9000000.0
2009-09-23 17:11:00,2.04303,2.04333,2.04303,2.04333,8000000.0
2009-09-23 17:12:00,2.04339,2.04376,2.04339,2.0434,7000000.0
2009-09-23 17:13:00,2.04313,2.04313,2.04283,2.04298,8000000.0
2009-09-23 17:14:00,2.04301,2.04304,2.0428,2.04284,8000000.0
2009-09-23 17:15:00,2.04295,2.04324,2.04295,2.04315,7000000.0
2009-09-23 17:16:00,2.04342,2.04376,2.04342,2.04375,10000000.0
2009-09-23 17:17:00,2.04392,2.0443,2.04392,2.04428,7000000.0
2009-09-23 17:18:00,2.04436,2.04436,2.04396,2.04396,5000000.0
2009-09-23 17:19:00,2.0441,2.04453,2.0441,2.04441,7000000.0
2009-09-23 17:20:00,2.04451,2.04453,2.04426,2.04426,8000000.0
2009-09-23 17:21:00,2.0438,2.04399,2.04341,2.04341,10000000.0
2009-09-23 17:22:00,2.04302,2.04328,2.04302,2.04328,8000000.0
2009-09-23 17:23:00,2.04363,2.04402,2.04359,2.04402,8000000.0
2009-09-23 17:24:00,2.04406,2.04406,2.04371,2.04375,7000000.0
2009-09-23 17:25:00,2.04342,2.04348,2.04328,2.04346,7000000.0
2009-09-23 17:26:00,2.04338,2.04338,2.04292,2.04292,7000000.0
2009-09-23 17:27:00,2.04275,2.04325,2.04275,2.04325,9000000.0
2009-09-23 17:28:00,2.04299,2.04329,2.04298,2.04323,7000000.0
2009-09-23 17:29:00,2.04366,2.04396,2.04366,2.04388,8000000.0
2009-09-23 17:30:00,2.0439,2.04427,2.04386,2.04423,8000000.0
2009-09-23 17:31:00,2.044,2.044,2.04381,2.04388,9000000.0
2009-09-23 17:32:00,2.04398,2.04403,2.04367,2.04367,8000000.0
2009-09-23 17:33:00,2.04351,2.04361,2.04299,2.04299,11000000.0
2009-09-23 17:34:00,2.04286,2.04286,2.04249,2.04262,9000000.0
2009-09-23 17:35:00,2.04285,2.04285,2.04258,2.04258,7000000.0
2009-09-23 17:36:00,2.04253,2.04258,2.04237,2.04258,7000000.0
2009-09-23 17:37:00,2.04257,2.04257,2.04219,2.04219,7000000.0
2009-09-23 17:38:00,2.04222,2.04236,2.04222,2.04235,8000000.0
2009-09-23 17:39:00,2.04234,2.04234,2.04184,2.04184,7000000.0
2009-09-23 17:40:00,2.04146,2.04202,2.04146,2.04202,9000000.0
2009-09-23 17:41:00,2.04184,2.04209,2.04146,2.04146,8000000.0
2009-09-23 17:42:00,2.04138,2.04173,2.04138,2.04146,11000000.0
2009-09-23 17:43:00,2.04103,2.04139,2.04097,2.04131,7000000.0
2009-09-23 17:44:00,2.04135,2.04158,2.04111,2.04111,10000000.0
2009-09-23 17:45:00,2.04071,2.04071,2.0405,2.04063,7000000.0
2009-09-23 17:46:00,2.04074,2.04134,2.04074,2.04134,8000000.0
2009-09-23 17:47:00,2.0412,2.0412,2.04065,2.04077,8000000.0
2009-09-23 17:48:00,2.04071,2.04089,2.04071,2.04089,7000000.0
2009-09-23 17:49:00,2.0411,2.04138,2.0411,2.04138,7000000.0
2009-09-23 17:50:00,2.04145,2.04145,2.04132,2.04133,7000000.0
2009-09-23 17:51:00,2.0411,2.04114,2.04091,2.04108,7000000.0
2009-09-23 17:52:00,2.04113,2.04118,2.041,2.04109,7000000.0
2009-09-23 17:53:00,2.04109,2.04109,2.04088,2.04102,7000000.0
2009-09-23 17:54:00,2.04115,2.04127,2.04115,2.04118,11000000.0
2009-09-23 17:55:00,2.04054,2.04082,2.04054,2.04065,7000000.0
2009-09-23 17:56:00,2.04039,2.04083,2.04039,2.04083,7000000.0
2009-09-23 17:57:00,2.04101,2.04101,2.04019,2.04019,10000000.0
2009-09-23 17:58:00,2.04039,2.0404,2.04005,2.0404,10000000.0
2009-09-23 17:59:00,2.0405,2.04093,2.0405,2.04072,10000000.0
2009-09-23 18:00:00,2.04079,2.04109,2.04079,2.04109,6000000.0
2009-09-23 18:01:00,2.04096,2.04096,2.04074,2.04081,8000000.0
2009-09-23 18:02:00,2.04078,2.04078,2.04021,2.04021,8000000.0
2009-09-23 18:03:00,2.0405,2.0405,2.04004,2.0401,10000000.0
2009-09-23 18:04:00,2.04004,2.04011,2.03991,2.04011,8000000.0
2009-09-23 18:05:00,2.04014,2.04037,2.03965,2.03965,10000000.0
2009-09-23 18:06:00,2.03941,2.03968,2.03941,2.03949,10000000.0
2009-09-23 18:07:00,2.03961,2.03968,2.03953,2.03956,8000000.0
2009-09-23 18:08:00,2.03945,2.03954,2.03936,2.03943,8000000.0
2009-09-23 18:09:00,2.03948,2.0395,2.03929,2.03937,8000000.0
2009-09-23 18:10:00,2.03934,2.03934,2.03893,2.03893,11000000.0
2009-09-23 18:11:00,2.03899,2.03915,2.03893,2.03903,7000000.0
2009-09-23 18:12:00,2.03916,2.03938,2.03902,2.03938,9000000.0
2009-09-23 18:13:00,2.03949,2.03949,2.03896,2.03912,11000000.0
2009-09-23 18:14:00,2.03905,2.03914,2.03899,2.03914,6000000.0
2009-09-23 18:15:00,2.03903,2.03913,2.03901,2.0391,8000000.0
2009-09-23 18:16:00,2.03916,2.03941,2.03916,2.03917,11000000.0
2009-09-23 18:17:00,2.03946,2.03956,2.03928,2.03956,11000000.0
2009-09-23 18:18:00,2.03954,2.03972,2.03951,2.0396,8000000.0
2009-09-23 18:19:00,2.03952,2.03969,2.03951,2.03951,9000000.0
2009-09-23 18:20:00,2.03947,2.03947,2.03905,2.03911,7000000.0
2009-09-23 18:21:00,2.03902,2.03903,2.03713,2.03892,11000000.0
2009-09-23 18:22:00,2.03909,2.03909,2.03893,2.03904,11000000.0
2009-09-23 18:23:00,2.03901,2.03905,2.03868,2.03868,8000000.0
2009-09-23 18:24:00,2.0388,2.03893,2.03875,2.03893,10000000.0
2009-09-23 18:25:00,2.0389,2.03891,2.03878,2.0389,7000000.0
2009-09-23 18:26:00,2.03894,2.03923,2.03893,2.03923,8000000.0
2009-09-23 18:27:00,2.03909,2.0391,2.03891,2.03891,7000000.0
2009-09-23 18:28:00,2.03891,2.03933,2.03891,2.03928,7000000.0
2009-09-23 18:29:00,2.03902,2.03915,2.03902,2.0391,7000000.0
2009-09-23 18:30:00,2.03908,2.03928,2.03894,2.03928,8000000.0
2009-09-23 18:31:00,2.03943,2.03943,2.0393,2.03937,9000000.0
2009-09-23 18:32:00,2.03921,2.03921,2.03847,2.03856,11000000.0
2009-09-23 18:33:00,2.0385,2.03869,2.03845,2.03859,11000000.0
2009-09-23 18:34:00,2.03882,2.03914,2.03882,2.03914,7000000.0
2009-09-23 18:35:00,2.03929,2.03929,2.03914,2.03915,8000000.0
2009-09-23 18:36:00,2.03936,2.03936,2.03916,2.03916,7000000.0
2009-09-23 18:37:00,2.03922,2.03926,2.03912,2.03926,8000000.0
2009-09-23 18:38:00,2.0392,2.03926,2.03903,2.03925,8000000.0
2009-09-23 18:39:00,2.03933,2.03936,2.0392,2.0392,7000000.0
2009-09-23 18:40:00,2.0391,2.03931,2.03896,2.03931,7000000.0
2009-09-23 18:41:00,2.03908,2.03909,2.03893,2.03903,8000000.0
2009-09-23 18:42:00,2.0389,2.03912,2.03885,2.03908,11000000.0
2009-09-23 18:43:00,2.03923,2.03936,2.039,2.03936,8000000.0
2009-09-23 18:44:00,2.03906,2.03906,2.03882,2.03882,7000000.0
2009-09-23 18:45:00,2.03857,2.03881,2.03852,2.03864,11000000.0
2009-09-23 18:46:00,2.03858,2.03876,2.03855,2.03876,9000000.0
2009-09-23 18:47:00,2.03885,2.03885,2.03804,2.03804,8000000.0
2009-09-23 18:48:00,2.0383,2.03833,2.03799,2.03833,9000000.0
2009-09-23 18:49:00,2.03816,2.03821,2.03793,2.03816,7000000.0
2009-09-23 18:50:00,2.03817,2.03833,2.03812,2.0383,11000000.0
2009-09-23 18:51:00,2.03842,2.03846,2.03815,2.03815,7000000.0
2009-09-23 18:52:00,2.03827,2.03827,2.03801,2.03813,8000000.0
2009-09-23 18:53:00,2.03794,2.03819,2.03794,2.03815,11000000.0
2009-09-23 18:54:00,2.03808,2.03808,2.03783,2.03783,7000000.0
2009-09-23 18:55:00,2.03804,2.03812,2.03804,2.03811,7000000.0
2009-09-23 18:56:00,2.03804,2.03817,2.03782,2.03793,7000000.0
2009-09-23 18:57:00,2.03793,2.03806,2.03789,2.03789,10000000.0
2009-09-23 18:58:00,2.0379,2.0379,2.03755,2.03755,9000000.0
2009-09-23 18:59:00,2.03747,2.03778,2.03729,2.03778,8000000.0
2009-09-23 19:00:00,2.03757,2.03778,2.0375,2.03778,6000000.0
2009-09-23 19:01:00,2.03795,2.03798,2.03781,2.03781,7000000.0
2009-09-23 19:02:00,2.03754,2.03764,2.03753,2.03754,8000000.0
2009-09-23 19:03:00,2.03733,2.03756,2.0373,2.0373,7000000.0
2009-09-23 19:04:00,2.03732,2.03753,2.0373,2.03753,8000000.0
2009-09-23 19:05:00,2.03774,2.03788,2.03769,2.03788,8000000.0
2009-09-23 19:06:00,2.03791,2.03824,2.03771,2.03798,8000000.0
2009-09-23 19:07:00,2.03761,2.03761,2.03721,2.03739,9000000.0
2009-09-23 19:08:00,2.03762,2.03787,2.03762,2.03787,8000000.0
2009-09-23 19:09:00,2.03792,2.03807,2.0379,2.03807,7000000.0
2009-09-23 19:10:00,2.038,2.03801,2.0378,2.03787,11000000.0
2009-09-23 19:11:00,2.03772,2.03802,2.03767,2.03802,10000000.0
2009-09-23 19:12:00,2.03805,2.03805,2.03782,2.03789,7000000.0
2009-09-23 19:13:00,2.03728,2.03776,2.03619,2.03776,6000000.0
2009-09-23 19:14:00,2.03784,2.03788,2.03774,2.03774,8000000.0
2009-09-23 19:15:00,2.0378,2.0378,2.03765,2.03765,5000000.0
2009-09-23 19:16:00,2.03763,2.03763,2.03719,2.03719,8000000.0
2009-09-23 19:17:00,2.0373,2.03762,2.03725,2.03762,10000000.0
2009-09-23 19:18:00,2.03763,2.03769,2.03742,2.03742,11000000.0
2009-09-23 19:19:00,2.03726,2.03751,2.03717,2.03751,8000000.0
2009-09-23 19:20:00,2.03742,2.03757,2.03735,2.03735,11000000.0
2009-09-23 19:21:00,2.03743,2.03772,2.03743,2.03771,10000000.0
2009-09-23 19:22:00,2.03783,2.03783,2.03738,2.03747,9000000.0
2009-09-23 19:23:00,2.03728,2.03736,2.03714,2.03728,8000000.0
2009-09-23 19:24:00,2.03728,2.03731,2.03718,2.03729,6000000.0
2009-09-23 19:25:00,2.03725,2.03725,2.03721,2.03722,6000000.0
2009-09-23 19:26:00,2.0372,2.03724,2.03718,2.03724,7000000.0
2009-09-23 19:27:00,2.03723,2.03723,2.03708,2.0371,8000000.0
2009-09-23 19:28:00,2.03727,2.03729,2.03701,2.03701,10000000.0
2009-09-23 19:29:00,2.03683,2.03705,2.03683,2.03705,7000000.0
2009-09-23 19:30:00,2.03707,2.03737,2.03707,2.03737,10000000.0
2009-09-23 19:31:00,2.03737,2.03737,2.03711,2.03729,7000000.0
2009-09-23 19:32:00,2.03724,2.03764,2.03704,2.03764,10000000.0
2009-09-23 19:33:00,2.03736,2.03774,2.03736,2.03762,7000000.0
2009-09-23 19:34:00,2.03744,2.03765,2.03744,2.03765,5000000.0
2009-09-23 19:35:00,2.03786,2.03801,2.03786,2.03801,7000000.0
2009-09-23 19:36:00,2.03804,2.03814,2.03794,2.03797,7000000.0
2009-09-23 19:37:00,2.03797,2.03838,2.03797,2.03838,8000000.0
2009-09-23 19:38:00,2.03843,2.03851,2.03841,2.03851,8000000.0
2009-09-23 19:39:00,2.03829,2.03838,2.03824,2.03824,8000000.0
2009-09-23 19:40:00,2.03824,2.03824,2.03769,2.03804,7000000.0
2009-09-23 19:41:00,2.03816,2.03816,2.0379,2.03809,9000000.0
2009-09-23 19:42:00,2.03794,2.03794,2.03745,2.03745,7000000.0
2009-09-23 19:43:00,2.03759,2.0377,2.03749,2.0377,11000000.0
2009-09-23 19:44:00,2.03778,2.03793,2.03775,2.03791,8000000.0
2009-09-23 19:45:00,2.03792,2.03792,2.03703,2.03703,9000000.0
2009-09-23 19:46:00,2.03751,2.03751,2.03666,2.03666,7000000.0
2009-09-23 19:47:00,2.03667,2.03667,2.03637,2.03651,9000000.0
2009-09-23 19:48:00,2.03595,2.03595,2.03462,2.03471,8000000.0
2009-09-23 19:49:00,2.03485,2.03492,2.0347,2.03492,7000000.0
2009-09-23 19:50:00,2.03519,2.03527,2.0351,2.0351,7000000.0
2009-09-23 19:51:00,2.03508,2.03523,2.03493,2.03523,7000000.0
2009-09-23 19:52:00,2.03525,2.03525,2.03491,2.03491,7000000.0
2009-09-23 19:53:00,2.03506,2.03506,2.03485,2.03501,7000000.0
2009-09-23 19:54:00,2.03512,2.03515,2.0349,2.03497,8000000.0
2009-09-23 19:55:00,2.03506,2.03538,2.03506,2.0353,8000000.0
2009-09-23 19:56:00,2.03547,2.03572,2.03536,2.03559,8000000.0
2009-09-23 19:57:00,2.03578,2.03675,2.03578,2.03675,7000000.0
2009-09-23 19:58:00,2.0368,2.0368,2.03628,2.03678,10000000.0
2009-09-23 19:59:00,2.0367,2.03685,2.03661,2.03685,8000000.0
2009-09-23 20:00:00,2.03686,2.03732,2.03684,2.03725,7000000.0
2009-09-23 20:01:00,2.03713,2.03734,2.03692,2.03734,7000000.0
2009-09-23 20:02:00,2.03692,2.03762,2.03688,2.03762,7000000.0
2009-09-23 20:03:00,2.0378,2.03788,2.03733,2.03785,11000000.0
2009-09-23 20:04:00,2.03779,2.03794,2.0377,2.0377,9000000.0
2009-09-23 20:05:00,2.03706,2.03706,2.03649,2.03663,6000000.0
2009-09-23 20:06:00,2.03651,2.03664,2.03636,2.03649,11000000.0
2009-09-23 20:07:00,2.03683,2.03791,2.03683,2.03791,10000000.0
2009-09-23 20:08:00,2.038,2.03859,2.038,2.03859,8000000.0
2009-09-23 20:09:00,2.03953,2.03983,2.03885,2.03885,7000000.0
2009-09-23 20:10:00,2.03824,2.0392,2.03824,2.03875,8000000.0
2009-09-23 20:11:00,2.0384,2.0384,2.03809,2.03824,8000000.0
2009-09-23 20:12:00,2.03808,2.03849,2.03796,2.03849,7000000.0
2009-09-23 20:13:00,2.03861,2.03861,2.03808,2.03816,10000000.0
2009-09-23 20:14:00,2.03799,2.03839,2.03799,2.03839,6000000.0
2009-09-23 20:15:00,2.03807,2.03807,2.0376,2.03762,7000000.0
2009-09-23 20:16:00,2.03768,2.03933,2.03768,2.03933,7000000.0
2009-09-23 20:17:00,2.03735,2.03846,2.03675,2.03735,11000000.0
2009-09-23 20:18:00,2.03835,2.0384,2.03726,2.03726,9000000.0
2009-09-23 20:19:00,2.03629,2.03638,2.03608,2.03632,8000000.0
2009-09-23 20:20:00,2.03649,2.03732,2.03649,2.03686,7000000.0
2009-09-23 20:21:00,2.03709,2.03717,2.03694,2.03713,11000000.0
2009-09-23 20:22:00,2.03716,2.03776,2.03716,2.03755,7000000.0
2009-09-23 20:23:00,2.03729,2.03733,2.0371,2.03726,7000000.0
2009-09-23 20:24:00,2.03711,2.03722,2.0368,2.0371,8000000.0
2009-09-23 20:25:00,2.03706,2.03756,2.03706,2.03739,11000000.0
2009-09-23 20:26:00,2.0377,2.03794,2.03762,2.03781,8000000.0
2009-09-23 20:27:00,2.03784,2.03818,2.0378,2.03818,5000000.0
2009-09-23 20:28:00,2.03758,2.03775,2.03749,2.03756,7000000.0
2009-09-23 20:29:00,2.03782,2.03828,2.03782,2.03816,8000000.0
2009-09-23 20:30:00,2.03777,2.03783,2.03733,2.03733,8000000.0
2009-09-23 20:31:00,2.03805,2.03805,2.03686,2.03686,7000000.0
2009-09-23 20:32:00,2.03653,2.03675,2.03653,2.03673,7000000.0
2009-09-23 20:33:00,2.03685,2.03731,2.03685,2.03719,7000000.0
2009-09-23 20:34:00,2.03755,2.03755,2.03713,2.03714,8000000.0
2009-09-23 20:35:00,2.037,2.037,2.03642,2.03687,9000000.0
2009-09-23 20:36:00,2.03657,2.03673,2.03628,2.03628,7000000.0
2009-09-23 20:37:00,2.03634,2.03634,2.03589,2.03589,11000000.0
2009-09-23 20:38:00,2.03603,2.03603,2.03552,2.03552,10000000.0
2009-09-23 20:39:00,2.03581,2.03581,2.03527,2.03527,9000000.0
2009-09-23 20:40:00,2.0356,2.03568,2.03555,2.03564,8000000.0
2009-09-23 20:41:00,2.03594,2.03601,2.03565,2.03565,8000000.0
2009-09-23 20:42:00,2.03601,2.03611,2.0357,2.03611,9000000.0
2009-09-23 20:43:00,2.03683,2.03982,2.03683,2.03981,8000000.0
2009-09-23 20:44:00,2.03937,2.04,2.03937,2.03962,10000000.0
2009-09-23 20:45:00,2.03981,2.04021,2.03981,2.03986,7000000.0
2009-09-23 20:46:00,2.03976,2.03976,2.03934,2.03934,8000000.0
2009-09-23 20:47:00,2.03907,2.03989,2.03907,2.03986,7000000.0
2009-09-23 20:48:00,2.0393,2.03943,2.03894,2.03943,10000000.0
2009-09-23 20:49:00,2.03962,2.03964,2.03926,2.03928,7000000.0
2009-09-23 20:50:00,2.03897,2.03927,2.03869,2.03927,8000000.0
2009-09-23 20:51:00,2.03926,2.03926,2.03846,2.03846,5000000.0
2009-09-23 20:52:00,2.03883,2.03931,2.03883,2.03931,5000000.0
2009-09-23 20:53:00,2.03943,2.03951,2.03914,2.03914,11000000.0
2009-09-23 20:54:00,2.03958,2.03987,2.03934,2.03987,11000000.0
2009-09-23 20:55:00,2.03985,2.04022,2.03962,2.04022,8000000.0
2009-09-23 20:56:00,2.04015,2.04032,2.04007,2.04031,5000000.0
2009-09-23 20:57:00,2.04021,2.04059,2.03988,2.04059,9000000.0
2009-09-23 20:58:00,2.04062,2.04062,2.04036,2.04049,5000000.0
2009-09-23 20:59:00,2.04039,2.0404,2.04013,2.04013,7000000.0
2009-09-23 21:00:00,2.04048,2.04048,2.03981,2.03981,7000000.0
2009-09-23 21:01:00,2.03946,2.03997,2.03946,2.03997,7000000.0
2009-09-23 21:02:00,2.03995,2.04001,2.03969,2.03969,7000000.0
2009-09-23 21:03:00,2.03985,2.04009,2.03983,2.04009,8000000.0
2009-09-23 21:04:00,2.04038,2.04042,2.03953,2.03953,6000000.0
2009-09-23 21:05:00,2.03964,2.03987,2.03963,2.03982,8000000.0
2009-09-23 21:06:00,2.03942,2.03942,2.03895,2.03926,8000000.0
2009-09-23 21:07:00,2.03926,2.03926,2.03902,2.03916,8000000.0
2009-09-23 21:08:00,2.03946,2.03946,2.03933,2.03943,10000000.0
2009-09-23 21:09:00,2.03945,2.03974,2.03945,2.03966,10000000.0
2009-09-23 21:10:00,2.03982,2.04009,2.03965,2.03965,8000000.0
2009-09-23 21:11:00,2.03993,2.03993,2.03973,2.03973,7000000.0
2009-09-23 21:12:00,2.03999,2.04027,2.03999,2.04012,8000000.0
2009-09-23 21:13:00,2.04018,2.04127,2.04016,2.04127,5000000.0
2009-09-23 21:14:00,2.04135,2.04135,2.04097,2.04111,6000000.0
2009-09-23 21:15:00,2.04106,2.04106,2.04042,2.04046,8000000.0
2009-09-23 21:16:00,2.0414,2.04175,2.0414,2.04163,7000000.0
2009-09-23 21:17:00,2.04202,2.04221,2.04194,2.0421,10000000.0
2009-09-23 21:18:00,2.04198,2.04198,2.04157,2.04157,7000000.0
2009-09-23 21:19:00,2.04134,2.04134,2.04102,2.04111,6000000.0
2009-09-23 21:20:00,2.04124,2.04135,2.04111,2.04111,5000000.0
2009-09-23 21:21:00,2.04079,2.04114,2.04079,2.04114,5000000.0
2009-09-23 21:22:00,2.04104,2.04105,2.04089,2.04092,10000000.0
2009-09-23 21:23:00,2.04138,2.04194,2.0413,2.04194,7000000.0
2009-09-23 21:24:00,2.04193,2.04207,2.04186,2.04188,8000000.0
2009-09-23 21:25:00,2.04204,2.04222,2.04194,2.04216,7000000.0
2009-09-23 21:26:00,2.04208,2.04208,2.04182,2.04182,7000000.0
2009-09-23 21:27:00,2.04155,2.04171,2.04154,2.04167,7000000.0
2009-09-23 21:28:00,2.04236,2.04279,2.04236,2.04279,7000000.0
2009-09-23 21:29:00,2.04279,2.04279,2.04213,2.04217,8000000.0
2009-09-23 21:30:00,2.0423,2.04246,2.04205,2.04246,8000000.0
2009-09-23 21:31:00,2.04264,2.04326,2.04264,2.04296,8000000.0
2009-09-23 21:32:00,2.04298,2.04322,2.04263,2.04322,7000000.0
2009-09-23 21:33:00,2.04323,2.04323,2.0427,2.04305,11000000.0
2009-09-23 21:34:00,2.04274,2.04369,2.04251,2.04369,11000000.0
2009-09-23 21:35:00,2.04456,2.04526,2.04456,2.04519,11000000.0
2009-09-23 21:36:00,2.04482,2.04492,2.04408,2.0441,8000000.0
2009-09-23 21:37:00,2.04351,2.04351,2.04273,2.04306,8000000.0
2009-09-23 21:38:00,2.0428,2.04368,2.0428,2.04368,8000000.0
2009-09-23 21:39:00,2.0437,2.04584,2.0437,2.04584,9000000.0
2009-09-23 21:40:00,2.04541,2.04572,2.04534,2.04556,7000000.0
2009-09-23 21:41:00,2.04538,2.04575,2.04538,2.0457,9000000.0
2009-09-23 21:42:00,2.04641,2.04692,2.04641,2.04692,7000000.0
2009-09-23 21:43:00,2.0468,2.04694,2.04671,2.04694,6000000.0
2009-09-23 21:44:00,2.04606,2.04606,2.04535,2.04537,8000000.0
2009-09-23 21:45:00,2.04519,2.04562,2.04519,2.04562,10000000.0
2009-09-23 21:46:00,2.04555,2.04555,2.04478,2.04484,8000000.0
2009-09-23 21:47:00,2.04494,2.04519,2.04494,2.04502,8000000.0
2009-09-23 21:48:00,2.04479,2.04559,2.04479,2.04559,5000000.0
2009-09-23 21:49:00,2.04574,2.04612,2.04562,2.04562,8000000.0
2009-09-23 21:50:00,2.04528,2.04528,2.0443,2.0443,8000000.0
2009-09-23 21:51:00,2.04461,2.04507,2.04461,2.04504,7000000.0
2009-09-23 21:52:00,2.04513,2.04693,2.0451,2.04693,7000000.0
2009-09-23 21:53:00,2.04653,2.04653,2.04562,2.04562,7000000.0
2009-09-23 21:54:00,2.04594,2.04594,2.04479,2.04482,7000000.0
2009-09-23 21:55:00,2.04427,2.04433,2.04326,2.04326,7000000.0
2009-09-23 21:56:00,2.04328,2.04361,2.04306,2.04306,8000000.0
2009-09-23 21:57:00,2.04251,2.04251,2.04154,2.04165,7000000.0
2009-09-23 21:58:00,2.0419,2.04423,2.0419,2.04423,7000000.0
2009-09-23 21:59:00,2.04481,2.04566,2.04471,2.04556,8000000.0
2009-09-23 22:00:00,2.04523,2.04634,2.04523,2.04634,5000000.0
2009-09-23 22:01:00,2.04685,2.04685,2.04641,2.0468,9000000.0
2009-09-23 22:02:00,2.04737,2.04785,2.04716,2.04716,8000000.0
2009-09-23 22:03:00,2.04689,2.04695,2.04606,2.04606,11000000.0
2009-09-23 22:04:00,2.04637,2.04681,2.04637,2.04681,5000000.0
2009-09-23 22:05:00,2.04685,2.04691,2.04677,2.04684,10000000.0
2009-09-23 22:06:00,2.04666,2.04719,2.04666,2.04719,7000000.0
2009-09-23 22:07:00,2.04663,2.04663,2.04604,2.04609,8000000.0
2009-09-23 22:08:00,2.04592,2.04592,2.04541,2.04551,8000000.0
2009-09-23 22:09:00,2.04563,2.04608,2.04563,2.04608,9000000.0
2009-09-23 22:10:00,2.04599,2.046,2.04565,2.04565,8000000.0
2009-09-23 22:11:00,2.04628,2.04831,2.04628,2.04831,9000000.0
2009-09-23 22:12:00,2.04885,2.04885,2.04836,2.04836,8000000.0
2009-09-23 22:13:00,2.0482,2.04825,2.04805,2.04805,7000000.0
2009-09-23 22:14:00,2.04842,2.04848,2.04807,2.04807,11000000.0
2009-09-23 22:15:00,2.04763,2.04792,2.04592,2.04786,8000000.0
2009-09-23 22:16:00,2.04812,2.04812,2.04791,2.04795,8000000.0
2009-09-23 22:17:00,2.04778,2.04833,2.04778,2.04833,7000000.0
2009-09-23 22:18:00,2.04816,2.04817,2.04798,2.04817,8000000.0
2009-09-23 22:19:00,2.0482,2.04821,2.04789,2.04794,7000000.0
2009-09-23 22:20:00,2.04791,2.04791,2.04774,2.04774,7000000.0
2009-09-23 22:21:00,2.04773,2.048,2.0475,2.0475,9000000.0
2009-09-23 22:22:00,2.04722,2.04739,2.04722,2.04737,7000000.0
2009-09-23 22:23:00,2.04749,2.04782,2.04749,2.04782,5000000.0
2009-09-23 22:24:00,2.04778,2.04831,2.04778,2.04811,7000000.0
2009-09-23 22:25:00,2.04764,2.04771,2.04736,2.04771,8000000.0
2009-09-23 22:26:00,2.0475,2.04797,2.0475,2.04776,9000000.0
2009-09-23 22:27:00,2.04787,2.0483,2.04786,2.0483,8000000.0
2009-09-23 22:28:00,2.04829,2.04829,2.04804,2.04821,8000000.0
2009-09-23 22:29:00,2.04824,2.04908,2.04824,2.04887,10000000.0
2009-09-23 22:30:00,2.04862,2.04951,2.04842,2.04951,7000000.0
2009-09-23 22:31:00,2.04965,2.04979,2.04961,2.04979,9000000.0
2009-09-23 22:32:00,2.04957,2.04961,2.0492,2.0492,8000000.0
2009-09-23 22:33:00,2.04938,2.04962,2.04938,2.04953,7000000.0
2009-09-23 22:34:00,2.04954,2.04962,2.04935,2.04943,7000000.0
2009-09-23 22:35:00,2.04934,2.04934,2.04906,2.04924,8000000.0
2009-09-23 22:36:00,2.04913,2.04943,2.04913,2.04943,10000000.0
2009-09-23 22:37:00,2.04892,2.04892,2.04858,2.04858,7000000.0
2009-09-23 22:38:00,2.04861,2.04875,2.04861,2.04871,8000000.0
2009-09-23 22:39:00,2.04826,2.04826,2.04776,2.04776,9000000.0
2009-09-23 22:40:00,2.04786,2.04817,2.04786,2.04796,7000000.0
2009-09-23 22:41:00,2.04791,2.04801,2.04758,2.04769,8000000.0
2009-09-23 22:42:00,2.0477,2.04773,2.04722,2.04722,7000000.0
2009-09-23 22:43:00,2.04737,2.04765,2.04737,2.0475,7000000.0
2009-09-23 22:44:00,2.04755,2.0476,2.04745,2.04749,7000000.0
2009-09-23 22:45:00,2.04723,2.04723,2.04676,2.0469,7000000.0
2009-09-23 22:46:00,2.04663,2.04663,2.04597,2.04597,8000000.0
2009-09-23 22:47:00,2.04587,2.04591,2.04581,2.04581,11000000.0
2009-09-23 22:48:00,2.04591,2.04639,2.04591,2.04608,8000000.0
2009-09-23 22:49:00,2.04654,2.04666,2.04648,2.04666,7000000.0
2009-09-23 22:50:00,2.04675,2.04704,2.04675,2.04704,7000000.0
2009-09-23 22:51:00,2.04677,2.047,2.04669,2.04694,10000000.0
2009-09-23 22:52:00,2.04705,2.04705,2.04677,2.04695,8000000.0
2009-09-23 22:53:00,2.04753,2.04753,2.04726,2.04738,8000000.0
2009-09-23 22:54:00,2.04738,2.04758,2.04738,2.04752,5000000.0
2009-09-23 22:55:00,2.04766,2.04766,2.04747,2.04747,7000000.0
2009-09-23 22:56:00,2.04773,2.04779,2.04733,2.04733,7000000.0
2009-09-23 22:57:00,2.04661,2.04661,2.04543,2.04543,7000000.0
2009-09-23 22:58:00,2.044,2.0449,2.044,2.0449,6000000.0
2009-09-23 22:59:00,2.04554,2.04593,2.04554,2.0458,7000000.0
2009-09-23 23:00:00,2.04567,2.04573,2.04561,2.04573,8000000.0
2009-09-23 23:01:00,2.0457,2.0457,2.04557,2.0456,8000000.0
2009-09-23 23:02:00,2.04579,2.04607,2.04577,2.04577,8000000.0
2009-09-23 23:03:00,2.04608,2.0467,2.04608,2.0467,6000000.0
2009-09-23 23:04:00,2.04707,2.04768,2.04707,2.0476,8000000.0
2009-09-23 23:05:00,2.04795,2.04837,2.04795,2.04837,8000000.0
2009-09-23 23:06:00,2.04775,2.04822,2.04775,2.04798,9000000.0
2009-09-23 23:07:00,2.04784,2.04784,2.04758,2.04758,5000000.0
2009-09-23 23:08:00,2.04765,2.04785,2.04765,2.04776,7000000.0
2009-09-23 23:09:00,2.04769,2.04769,2.04753,2.04763,9000000.0
2009-09-23 23:10:00,2.04739,2.04754,2.04715,2.04754,11000000.0
2009-09-23 23:11:00,2.0475,2.04772,2.0475,2.04771,7000000.0
2009-09-23 23:12:00,2.04761,2.04782,2.04761,2.04782,6000000.0
2009-09-23 23:13:00,2.0478,2.048,2.04777,2.04784,7000000.0
2009-09-23 23:14:00,2.04777,2.04781,2.04762,2.04776,11000000.0
2009-09-23 23:15:00,2.04748,2.04776,2.04733,2.04756,8000000.0
2009-09-23 23:16:00,2.04777,2.04794,2.04724,2.04726,11000000.0
2009-09-23 23:17:00,2.04732,2.04732,2.04663,2.04676,7000000.0
2009-09-23 23:18:00,2.04663,2.04668,2.04646,2.04646,8000000.0
2009-09-23 23:19:00,2.04662,2.0468,2.04659,2.04673,7000000.0
2009-09-23 23:20:00,2.04662,2.04662,2.04645,2.04654,9000000.0
2009-09-23 23:21:00,2.04674,2.04679,2.04663,2.04679,9000000.0
2009-09-23 23:22:00,2.04669,2.04732,2.04669,2.04732,5000000.0
2009-09-23 23:23:00,2.0472,2.0472,2.0468,2.0468,8000000.0
2009-09-23 23:24:00,2.04665,2.04701,2.04665,2.04701,7000000.0
2009-09-23 23:25:00,2.04707,2.04707,2.04683,2.04686,7000000.0
2009-09-23 23:26:00,2.04662,2.04682,2.04662,2.04679,8000000.0
2009-09-23 23:27:00,2.04706,2.04794,2.04706,2.04785,8000000.0
2009-09-23 23:28:00,2.04808,2.04866,2.04808,2.04858,10000000.0
2009-09-23 23:29:00,2.04882,2.04909,2.04868,2.04909,9000000.0
2009-09-23 23:30:00,2.04922,2.04937,2.04913,2.04913,8000000.0
2009-09-23 23:31:00,2.04911,2.04928,2.04911,2.04917,7000000.0
2009-09-23 23:32:00,2.04941,2.04948,2.04941,2.04948,8000000.0
2009-09-23 23:33:00,2.04969,2.05029,2.04969,2.05003,7000000.0
2009-09-23 23:34:00,2.04972,2.04996,2.04972,2.04979,11000000.0
2009-09-23 23:35:00,2.0497,2.04978,2.0497,2.04976,4000000.0
2009-09-23 23:36:00,2.04926,2.04953,2.04925,2.04953,7000000.0
2009-09-23 23:37:00,2.04986,2.04993,2.04972,2.0498,5000000.0
2009-09-23 23:38:00,2.04949,2.04968,2.04941,2.04941,8000000.0
2009-09-23 23:39:00,2.04925,2.04925,2.04838,2.04838,10000000.0
2009-09-23 23:40:00,2.04805,2.04827,2.04801,2.04827,7000000.0
2009-09-23 23:41:00,2.04834,2.04834,2.04821,2.04821,11000000.0
2009-09-23 23:42:00,2.04829,2.04859,2.04793,2.04793,8000000.0
2009-09-23 23:43:00,2.04821,2.04867,2.04821,2.04838,7000000.0
2009-09-23 23:44:00,2.04816,2.04827,2.04805,2.04805,7000000.0
2009-09-23 23:45:00,2.04782,2.04782,2.04772,2.04778,7000000.0
2009-09-23 23:46:00,2.04765,2.04783,2.04765,2.04775,8000000.0
2009-09-23 23:47:00,2.04782,2.04814,2.04752,2.04814,8000000.0
2009-09-23 23:48:00,2.04828,2.04828,2.04751,2.04751,7000000.0
2009-09-23 23:49:00,2.04759,2.04773,2.04749,2.04761,10000000.0
2009-09-23 23:50:00,2.0477,2.04777,2.04767,2.04772,8000000.0
2009-09-23 23:51:00,2.04761,2.04761,2.04742,2.04745,7000000.0
2009-09-23 23:52:00,2.04749,2.04758,2.04733,2.04746,11000000.0
2009-09-23 23:53:00,2.04754,2.04813,2.04754,2.04809,8000000.0
2009-09-23 23:54:00,2.04686,2.04887,2.04686,2.04827,9000000.0
2009-09-23 23:55:00,2.04811,2.04826,2.04811,2.04811,10000000.0
2009-09-23 23:56:00,2.04825,2.04877,2.04825,2.04843,8000000.0
2009-09-23 23:57:00,2.04832,2.04832,2.04797,2.0481,8000000.0
2009-09-23 23:58:00,2.04818,2.04825,2.04744,2.04744,7000000.0
2009-09-23 23:59:00,2.04786,2.04831,2.04748,2.0475,9000000.0
2009-09-24 00:00:00,2.04746,2.04892,2.04732,2.04892,7000000.0
2009-09-24 00:01:00,2.04939,2.04952,2.04832,2.04832,8000000.0
2009-09-24 00:02:00,2.04849,2.04873,2.04849,2.04866,8000000.0
2009-09-24 00:03:00,2.04869,2.0487,2.04782,2.04782,6000000.0
2009-09-24 00:04:00,2.04746,2.048,2.04746,2.04769,7000000.0
2009-09-24 00:05:00,2.04741,2.04741,2.04705,2.04705,11000000.0
2009-09-24 00:06:00,2.04656,2.0468,2.04555,2.04555,10000000.0
2009-09-24 00:07:00,2.04553,2.04678,2.04553,2.04678,8000000.0
2009-09-24 00:08:00,2.04705,2.0471,2.04687,2.04687,6000000.0
2009-09-24 00:09:00,2.04683,2.04683,2.04668,2.04673,7000000.0
2009-09-24 00:10:00,2.04684,2.04684,2.04667,2.0467,8000000.0
2009-09-24 00:11:00,2.0465,2.0465,2.04629,2.04629,11000000.0
2009-09-24 00:12:00,2.04608,2.04634,2.04608,2.04634,7000000.0
2009-09-24 00:13:00,2.04634,2.04634,2.0461,2.04632,8000000.0
2009-09-24 00:14:00,2.04614,2.04614,2.04582,2.04588,8000000.0
2009-09-24 00:15:00,2.04624,2.04624,2.04574,2.04588,8000000.0
2009-09-24 00:16:00,2.04605,2.0463,2.04605,2.0463,7000000.0
2009-09-24 00:17:00,2.04619,2.0465,2.04619,2.0465,5000000.0
2009-09-24 00:18:00,2.04691,2.04691,2.04654,2.04664,10000000.0
2009-09-24 00:19:00,2.04689,2.04713,2.04689,2.04713,11000000.0
2009-09-24 00:20:00,2.04727,2.04764,2.04727,2.04764,8000000.0
2009-09-24 00:21:00,2.04798,2.04834,2.04798,2.04832,7000000.0
2009-09-24 00:22:00,2.04847,2.04862,2.04816,2.04816,9000000.0
2009-09-24 00:23:00,2.04805,2.04805,2.04722,2.04732,8000000.0
2009-09-24 00:24:00,2.04686,2.04688,2.04659,2.04668,10000000.0
2009-09-24 00:25:00,2.0468,2.04696,2.04657,2.04692,9000000.0
2009-09-24 00:26:00,2.04748,2.0475,2.04739,2.04743,7000000.0
2009-09-24 00:27:00,2.04753,2.04767,2.04752,2.04767,9000000.0
2009-09-24 00:28:00,2.04786,2.04821,2.04786,2.04814,9000000.0
2009-09-24 00:29:00,2.04784,2.04784,2.04732,2.04732,8000000.0
2009-09-24 00:30:00,2.0472,2.0472,2.04683,2.04704,11000000.0
2009-09-24 00:31:00,2.04749,2.04776,2.04745,2.0477,8000000.0
2009-09-24 00:32:00,2.04815,2.04825,2.04808,2.04808,5000000.0
2009-09-24 00:33:00,2.04791,2.04794,2.04773,2.04773,7000000.0
2009-09-24 00:34:00,2.04766,2.04782,2.0476,2.04782,8000000.0
2009-09-24 00:35:00,2.04783,2.04783,2.04728,2.04728,10000000.0
2009-09-24 00:36:00,2.04718,2.04757,2.04718,2.04757,7000000.0
2009-09-24 00:37:00,2.04781,2.04796,2.04781,2.04785,8000000.0
2009-09-24 00:38:00,2.0476,2.04777,2.04732,2.04777,7000000.0
2009-09-24 00:39:00,2.04795,2.04806,2.04789,2.04802,10000000.0
2009-09-24 00:40:00,2.04796,2.04807,2.04793,2.04801,7000000.0
2009-09-24 00:41:00,2.04784,2.04794,2.04773,2.04773,10000000.0
2009-09-24 00:42:00,2.0472,2.04814,2.0472,2.04814,11000000.0
2009-09-24 00:43:00,2.04782,2.04791,2.04767,2.04767,8000000.0
2009-09-24 00:44:00,2.0478,2.04787,2.04771,2.04787,5000000.0
2009-09-24 00:45:00,2.04792,2.04801,2.04784,2.04784,8000000.0
2009-09-24 00:46:00,2.04788,2.04798,2.0478,2.04787,11000000.0
2009-09-24 00:47:00,2.04764,2.04771,2.04764,2.04768,7000000.0
2009-09-24 00:48:00,2.0477,2.04772,2.04753,2.04772,10000000.0
2009-09-24 00:49:00,2.048,2.048,2.04744,2.04789,10000000.0
2009-09-24 00:50:00,2.04775,2.04775,2.04767,2.04767,8000000.0
2009-09-24 00:51:00,2.04759,2.04763,2.04746,2.04746,7000000.0
2009-09-24 00:52:00,2.04781,2.04781,2.04723,2.04736,8000000.0
2009-09-24 00:53:00,2.04725,2.04736,2.04717,2.04724,10000000.0
2009-09-24 00:54:00,2.04764,2.04782,2.04764,2.04766,8000000.0
2009-09-24 00:55:00,2.04757,2.04766,2.04743,2.04743,7000000.0
2009-09-24 00:56:00,2.04729,2.04729,2.04704,2.04704,7000000.0
2009-09-24 00:57:00,2.04713,2.04713,2.04686,2.04686,10000000.0
2009-09-24 00:58:00,2.04706,2.04756,2.04706,2.04756,6000000.0
2009-09-24 00:59:00,2.04752,2.04752,2.04699,2.04699,7000000.0
2009-09-24 01:00:00,2.04712,2.04727,2.04712,2.04713,9000000.0
2009-09-24 01:01:00,2.04712,2.04712,2.04694,2.04694,7000000.0
2009-09-24 01:02:00,2.04696,2.04711,2.04686,2.04711,8000000.0
2009-09-24 01:03:00,2.04728,2.04736,2.04705,2.04736,10000000.0
2009-09-24 01:04:00,2.04713,2.04731,2.04692,2.04726,8000000.0
2009-09-24 01:05:00,2.04771,2.04777,2.04746,2.04746,7000000.0
2009-09-24 01:06:00,2.04749,2.04749,2.04724,2.04724,8000000.0
2009-09-24 01:07:00,2.04722,2.04753,2.04722,2.04742,6000000.0
2009-09-24 01:08:00,2.04726,2.04735,2.04708,2.04735,8000000.0
2009-09-24 01:09:00,2.04719,2.04719,2.04698,2.04698,7000000.0
2009-09-24 01:10:00,2.04713,2.04721,2.04686,2.04686,11000000.0
2009-09-24 01:11:00,2.04737,2.04749,2.0465,2.0465,11000000.0
2009-09-24 01:12:00,2.0474,2.04763,2.0474,2.04751,6000000.0
2009-09-24 01:13:00,2.04735,2.04735,2.0471,2.04728,7000000.0
2009-09-24 01:14:00,2.04725,2.04729,2.04697,2.04727,8000000.0
2009-09-24 01:15:00,2.04749,2.04749,2.04721,2.04733,7000000.0
2009-09-24 01:16:00,2.04786,2.04847,2.04786,2.04847,9000000.0
2009-09-24 01:17:00,2.04872,2.04872,2.04816,2.04816,8000000.0
2009-09-24 01:18:00,2.04805,2.04862,2.04805,2.04852,5000000.0
2009-09-24 01:19:00,2.04851,2.04854,2.04843,2.04848,7000000.0
2009-09-24 01:20:00,2.04868,2.04888,2.04868,2.04877,8000000.0
2009-09-24 01:21:00,2.04868,2.0489,2.04868,2.04874,7000000.0
2009-09-24 01:22:00,2.04862,2.04888,2.04862,2.04888,7000000.0
2009-09-24 01:23:00,2.04884,2.04884,2.04848,2.04848,7000000.0
2009-09-24 01:24:00,2.04838,2.04867,2.04813,2.04813,11000000.0
2009-09-24 01:25:00,2.04784,2.04789,2.04744,2.0477,7000000.0
2009-09-24 01:26:00,2.04793,2.04826,2.04783,2.04783,8000000.0
2009-09-24 01:27:00,2.04807,2.04807,2.04795,2.048,7000000.0
2009-09-24 01:28:00,2.04795,2.04819,2.04795,2.04819,8000000.0
2009-09-24 01:29:00,2.04815,2.04865,2.04815,2.04845,10000000.0
2009-09-24 01:30:00,2.04841,2.04844,2.0482,2.04825,7000000.0
2009-09-24 01:31:00,2.04794,2.04835,2.0478,2.04835,6000000.0
2009-09-24 01:32:00,2.0482,2.04832,2.04807,2.04818,9000000.0
2009-09-24 01:33:00,2.0483,2.04851,2.0483,2.04849,7000000.0
2009-09-24 01:34:00,2.04812,2.04828,2.04812,2.0482,11000000.0
2009-09-24 01:35:00,2.04822,2.04826,2.04799,2.04806,8000000.0
2009-09-24 01:36:00,2.04803,2.04817,2.04796,2.04807,6000000.0
2009-09-24 01:37:00,2.04818,2.04818,2.04804,2.04804,8000000.0
2009-09-24 01:38:00,2.04789,2.04789,2.04737,2.04737,7000000.0
2009-09-24 01:39:00,2.04723,2.04727,2.04713,2.04717,9000000.0
2009-09-24 01:40:00,2.04719,2.04723,2.0469,2.04699,11000000.0
2009-09-24 01:41:00,2.04686,2.04721,2.04686,2.04721,8000000.0
2009-09-24 01:42:00,2.04729,2.04729,2.04706,2.04706,6000000.0
2009-09-24 01:43:00,2.04696,2.0471,2.04684,2.04684,9000000.0
2009-09-24 01:44:00,2.04693,2.04693,2.04608,2.04609,8000000.0
2009-09-24 01:45:00,2.04662,2.04703,2.04637,2.04703,7000000.0
2009-09-24 01:46:00,2.0471,2.04774,2.0471,2.04771,7000000.0
2009-09-24 01:47:00,2.04662,2.0475,2.04659,2.0472,7000000.0
2009-09-24 01:48:00,2.04685,2.04722,2.04685,2.04717,8000000.0
2009-09-24 01:49:00,2.04716,2.04799,2.04708,2.04799,6000000.0
2009-09-24 01:50:00,2.04838,2.04864,2.04838,2.0484,7000000.0
2009-09-24 01:51:00,2.04845,2.04845,2.04836,2.04836,5000000.0
2009-09-24 01:52:00,2.0481,2.0481,2.04779,2.04779,8000000.0
2009-09-24 01:53:00,2.04738,2.04778,2.04738,2.04773,8000000.0
2009-09-24 01:54:00,2.04775,2.04776,2.0472,2.0472,10000000.0
2009-09-24 01:55:00,2.04719,2.04766,2.04719,2.04766,9000000.0
2009-09-24 01:56:00,2.04782,2.04782,2.04588,2.04776,6000000.0
2009-09-24 01:57:00,2.04768,2.04768,2.04743,2.04757,5000000.0
2009-09-24 01:58:00,2.04787,2.04801,2.04779,2.04783,8000000.0
2009-09-24 01:59:00,2.04799,2.04819,2.04799,2.04803,7000000.0
2009-09-24 02:00:00,2.0478,2.04797,2.04767,2.04772,11000000.0
2009-09-24 02:01:00,2.0478,2.04785,2.0477,2.04785,10000000.0
2009-09-24 02:02:00,2.04787,2.04811,2.04745,2.04745,13000000.0
2009-09-24 02:03:00,2.0471,2.04727,2.04586,2.04586,17000000.0
2009-09-24 02:04:00,2.04597,2.04597,2.04462,2.04462,12000000.0
2009-09-24 02:05:00,2.04496,2.04496,2.04458,2.04486,9000000.0
2009-09-24 02:06:00,2.04482,2.04482,2.0446,2.0446,7000000.0
2009-09-24 02:07:00,2.04459,2.04477,2.04459,2.04473,13000000.0
2009-09-24 02:08:00,2.04469,2.04469,2.04428,2.04428,16000000.0
2009-09-24 02:09:00,2.04433,2.04464,2.04433,2.04464,10000000.0
2009-09-24 02:10:00,2.04465,2.04469,2.04453,2.04454,8000000.0
2009-09-24 02:11:00,2.04433,2.04446,2.0443,2.04439,7000000.0
2009-09-24 02:12:00,2.04429,2.04445,2.04423,2.04426,14000000.0
2009-09-24 02:13:00,2.04424,2.04457,2.04424,2.04457,7000000.0
2009-09-24 02:14:00,2.04455,2.04477,2.04449,2.04477,7000000.0
2009-09-24 02:15:00,2.04434,2.04436,2.04419,2.04436,7000000.0
2009-09-24 02:16:00,2.04449,2.04471,2.04428,2.04471,8000000.0
2009-09-24 02:17:00,2.04469,2.04486,2.04455,2.04486,7000000.0
2009-09-24 02:18:00,2.04463,2.04463,2.04328,2.04328,11000000.0
2009-09-24 02:19:00,2.04323,2.04356,2.04323,2.04342,7000000.0
2009-09-24 02:20:00,2.04338,2.04368,2.04324,2.04368,12000000.0
2009-09-24 02:21:00,2.04388,2.04414,2.04346,2.04346,12000000.0
2009-09-24 02:22:00,2.04353,2.04362,2.04342,2.04358,7000000.0
2009-09-24 02:23:00,2.04367,2.04384,2.04367,2.04384,9000000.0
2009-09-24 02:24:00,2.04404,2.04439,2.04404,2.04439,8000000.0
2009-09-24 02:25:00,2.04432,2.04432,2.04397,2.04409,16000000.0
2009-09-24 02:26:00,2.04413,2.04431,2.04396,2.04431,20000000.0
2009-09-24 02:27:00,2.04499,2.04501,2.04482,2.04499,18000000.0
2009-09-24 02:28:00,2.04443,2.04454,2.04443,2.04454,10000000.0
2009-09-24 02:29:00,2.04463,2.04473,2.0446,2.04466,5000000.0
2009-09-24 02:30:00,2.04459,2.04462,2.04425,2.04425,10000000.0
2009-09-24 02:31:00,2.04404,2.04412,2.04391,2.04392,9000000.0
2009-09-24 02:32:00,2.04404,2.04404,2.04394,2.04404,15000000.0
2009-09-24 02:33:00,2.04402,2.04427,2.04402,2.04408,14000000.0
2009-09-24 02:34:00,2.04403,2.0447,2.04395,2.0447,9000000.0
2009-09-24 02:35:00,2.04484,2.04498,2.04484,2.04492,7000000.0
2009-09-24 02:36:00,2.04487,2.04487,2.04432,2.04432,11000000.0
2009-09-24 02:37:00,2.04439,2.04478,2.04439,2.0447,7000000.0
2009-09-24 02:38:00,2.04487,2.04502,2.0448,2.04502,7000000.0
2009-09-24 02:39:00,2.04512,2.04519,2.04509,2.04515,13000000.0
2009-09-24 02:40:00,2.0448,2.0448,2.04429,2.04447,11000000.0
2009-09-24 02:41:00,2.04431,2.04431,2.04419,2.04419,8000000.0
2009-09-24 02:42:00,2.04422,2.04446,2.04422,2.04441,10000000.0
2009-09-24 02:43:00,2.04457,2.04474,2.04457,2.04465,8000000.0
2009-09-24 02:44:00,2.04471,2.04471,2.04436,2.04436,10000000.0
2009-09-24 02:45:00,2.04431,2.04449,2.04425,2.04437,10000000.0
2009-09-24 02:46:00,2.04442,2.0445,2.04432,2.04443,10000000.0
2009-09-24 02:47:00,2.04443,2.04443,2.04429,2.04429,8000000.0
2009-09-24 02:48:00,2.04411,2.04442,2.04408,2.04442,11000000.0
2009-09-24 02:49:00,2.04462,2.04469,2.04444,2.04466,10000000.0
2009-09-24 02:50:00,2.04467,2.04467,2.04448,2.04448,5000000.0
2009-09-24 02:51:00,2.0444,2.04458,2.04428,2.04458,5000000.0
2009-09-24 02:52:00,2.0444,2.04509,2.04421,2.04509,8000000.0
2009-09-24 02:53:00,2.04536,2.04578,2.04536,2.04578,8000000.0
2009-09-24 02:54:00,2.04558,2.04576,2.04558,2.04573,7000000.0
2009-09-24 02:55:00,2.0468,2.04745,2.04674,2.04674,8000000.0
2009-09-24 02:56:00,2.0465,2.0465,2.0461,2.04626,7000000.0
2009-09-24 02:57:00,2.04651,2.04679,2.04645,2.04649,8000000.0
2009-09-24 02:58:00,2.04622,2.04626,2.04602,2.04606,12000000.0
2009-09-24 02:59:00,2.04613,2.04635,2.04588,2.04603,19000000.0
2009-09-24 03:00:00,2.04588,2.04588,2.04578,2.04584,7000000.0
2009-09-24 03:01:00,2.04586,2.04603,2.04581,2.04601,10000000.0
2009-09-24 03:02:00,2.04604,2.04604,2.04522,2.04529,7000000.0
2009-09-24 03:03:00,2.04518,2.04567,2.04516,2.04567,5000000.0
2009-09-24 03:04:00,2.04565,2.0457,2.04542,2.04567,7000000.0
2009-09-24 03:05:00,2.04574,2.04583,2.04566,2.04577,10000000.0
2009-09-24 03:06:00,2.04562,2.04597,2.04562,2.04574,11000000.0
2009-09-24 03:07:00,2.04559,2.04602,2.04559,2.04587,11000000.0
2009-09-24 03:08:00,2.04601,2.04617,2.04599,2.04601,8000000.0
2009-09-24 03:09:00,2.04602,2.04613,2.04593,2.04595,10000000.0
2009-09-24 03:10:00,2.04581,2.04582,2.04559,2.04576,10000000.0
2009-09-24 03:11:00,2.04601,2.04601,2.04554,2.04554,8000000.0
2009-09-24 03:12:00,2.0455,2.04561,2.0455,2.0455,7000000.0
2009-09-24 03:13:00,2.04578,2.04582,2.04568,2.04582,10000000.0
2009-09-24 03:14:00,2.04576,2.04605,2.04576,2.04588,16000000.0
2009-09-24 03:15:00,2.04566,2.04597,2.04537,2.04555,11000000.0
2009-09-24 03:16:00,2.0454,2.04544,2.0453,2.04544,5000000.0
2009-09-24 03:17:00,2.04549,2.04549,2.04523,2.0453,8000000.0
2009-09-24 03:18:00,2.04536,2.04536,2.04513,2.0453,6000000.0
2009-09-24 03:19:00,2.04525,2.04525,2.045,2.045,7000000.0
2009-09-24 03:20:00,2.04529,2.04536,2.04518,2.04536,7000000.0
2009-09-24 03:21:00,2.04524,2.04542,2.04524,2.04542,7000000.0
2009-09-24 03:22:00,2.04547,2.04547,2.04331,2.04522,8000000.0
2009-09-24 03:23:00,2.04523,2.04523,2.04506,2.04506,5000000.0
2009-09-24 03:24:00,2.04485,2.04494,2.04485,2.04494,7000000.0
2009-09-24 03:25:00,2.04434,2.04483,2.04422,2.04483,23000000.0
2009-09-24 03:26:00,2.04484,2.04484,2.04394,2.04394,9000000.0
2009-09-24 03:27:00,2.04419,2.04433,2.04405,2.04407,7000000.0
2009-09-24 03:28:00,2.04414,2.04418,2.04412,2.04418,7000000.0
2009-09-24 03:29:00,2.04409,2.04412,2.04402,2.04403,6000000.0
2009-09-24 03:30:00,2.04389,2.04417,2.04386,2.04417,10000000.0
2009-09-24 03:31:00,2.04388,2.04388,2.04373,2.04373,5000000.0
2009-09-24 03:32:00,2.04362,2.04362,2.04344,2.04357,10000000.0
2009-09-24 03:33:00,2.04373,2.04373,2.04352,2.04373,7000000.0
2009-09-24 03:34:00,2.0435,2.04353,2.04348,2.0435,11000000.0
2009-09-24 03:35:00,2.04361,2.04361,2.04324,2.04324,8000000.0
2009-09-24 03:36:00,2.04311,2.04501,2.04311,2.04501,8000000.0
2009-09-24 03:37:00,2.04482,2.04491,2.04477,2.04477,8000000.0
2009-09-24 03:38:00,2.04476,2.04476,2.04459,2.04468,8000000.0
2009-09-24 03:39:00,2.04463,2.04463,2.04433,2.04439,10000000.0
2009-09-24 03:40:00,2.04492,2.04521,2.04492,2.04521,6000000.0
2009-09-24 03:41:00,2.04522,2.04546,2.04512,2.04546,8000000.0
2009-09-24 03:42:00,2.04506,2.04534,2.04499,2.04534,7000000.0
2009-09-24 03:43:00,2.04553,2.04558,2.04549,2.0455,9000000.0
2009-09-24 03:44:00,2.04542,2.04542,2.04498,2.04498,9000000.0
2009-09-24 03:45:00,2.04516,2.04584,2.04516,2.04573,7000000.0
2009-09-24 03:46:00,2.04581,2.04601,2.04555,2.04577,8000000.0
2009-09-24 03:47:00,2.04574,2.04574,2.04535,2.04563,9000000.0
2009-09-24 03:48:00,2.0456,2.0459,2.04555,2.04555,10000000.0
2009-09-24 03:49:00,2.04565,2.04565,2.04543,2.04559,23000000.0
2009-09-24 03:50:00,2.04575,2.0458,2.04552,2.04562,7000000.0
2009-09-24 03:51:00,2.04538,2.04545,2.04538,2.04544,8000000.0
2009-09-24 03:52:00,2.04569,2.04569,2.04518,2.04523,9000000.0
2009-09-24 03:53:00,2.04539,2.04567,2.04539,2.04557,8000000.0
2009-09-24 03:54:00,2.04562,2.04563,2.04521,2.04541,9000000.0
2009-09-24 03:55:00,2.04506,2.04506,2.04493,2.04493,10000000.0
2009-09-24 03:56:00,2.0451,2.04547,2.0451,2.04523,12000000.0
2009-09-24 03:57:00,2.04493,2.04586,2.04493,2.04586,9000000.0
2009-09-24 03:58:00,2.04658,2.04658,2.04598,2.04624,8000000.0
2009-09-24 03:59:00,2.0462,2.04628,2.04617,2.04621,7000000.0
2009-09-24 04:00:00,2.04623,2.04623,2.04595,2.04602,18000000.0
2009-09-24 04:01:00,2.04595,2.04611,2.04594,2.04594,8000000.0
2009-09-24 04:02:00,2.04616,2.04646,2.04597,2.04646,25000000.0
2009-09-24 04:03:00,2.04662,2.04673,2.04648,2.04657,12000000.0
2009-09-24 04:04:00,2.04673,2.04689,2.04657,2.04689,9000000.0
2009-09-24 04:05:00,2.04659,2.04665,2.04626,2.04626,7000000.0
2009-09-24 04:06:00,2.04584,2.04629,2.0457,2.04624,11000000.0
2009-09-24 04:07:00,2.04619,2.04622,2.04606,2.04606,7000000.0
2009-09-24 04:08:00,2.04592,2.04594,2.04581,2.04582,10000000.0
2009-09-24 04:09:00,2.04576,2.04576,2.04548,2.04548,5000000.0
2009-09-24 04:10:00,2.04509,2.04521,2.04494,2.04494,9000000.0
2009-09-24 04:11:00,2.04493,2.04497,2.04453,2.04453,7000000.0
2009-09-24 04:12:00,2.04461,2.04483,2.04461,2.04479,6000000.0
2009-09-24 04:13:00,2.04463,2.04485,2.04463,2.04485,8000000.0
2009-09-24 04:14:00,2.04479,2.04479,2.04449,2.04451,7000000.0
2009-09-24 04:15:00,2.04435,2.04447,2.04435,2.04437,8000000.0
2009-09-24 04:16:00,2.04422,2.04444,2.04394,2.04401,8000000.0
2009-09-24 04:17:00,2.04462,2.04465,2.04455,2.04455,19000000.0
2009-09-24 04:18:00,2.04462,2.04462,2.04386,2.04414,8000000.0
2009-09-24 04:19:00,2.04437,2.04458,2.04426,2.0445,21000000.0
2009-09-24 04:20:00,2.04446,2.04472,2.04446,2.04462,11000000.0
2009-09-24 04:21:00,2.04469,2.04546,2.04469,2.04546,7000000.0
2009-09-24 04:22:00,2.04534,2.04565,2.04525,2.04525,8000000.0
2009-09-24 04:23:00,2.04545,2.04555,2.04535,2.04536,9000000.0
2009-09-24 04:24:00,2.045,2.04507,2.0447,2.0447,12000000.0
2009-09-24 04:25:00,2.04476,2.04487,2.04472,2.04487,9000000.0
2009-09-24 04:26:00,2.04517,2.04517,2.04494,2.04494,8000000.0
2009-09-24 04:27:00,2.04512,2.04515,2.04489,2.04489,9000000.0
2009-09-24 04:28:00,2.04515,2.04547,2.04515,2.04542,14000000.0
2009-09-24 04:29:00,2.04557,2.0457,2.04557,2.04558,16000000.0
2009-09-24 04:30:00,2.04553,2.04553,2.04529,2.04529,25000000.0
2009-09-24 04:31:00,2.04514,2.04514,2.04507,2.04509,5000000.0
2009-09-24 04:32:00,2.04498,2.04499,2.04461,2.04461,12000000.0
2009-09-24 04:33:00,2.04461,2.04481,2.04461,2.04479,10000000.0
2009-09-24 04:34:00,2.04477,2.04497,2.04476,2.04483,15000000.0
2009-09-24 04:35:00,2.04474,2.0448,2.04464,2.04467,9000000.0
2009-09-24 04:36:00,2.04494,2.04494,2.04485,2.04486,7000000.0
2009-09-24 04:37:00,2.04496,2.04515,2.0448,2.04481,7000000.0
2009-09-24 04:38:00,2.04478,2.04504,2.04478,2.04504,6000000.0
2009-09-24 04:39:00,2.04498,2.04502,2.04495,2.04495,5000000.0
2009-09-24 04:40:00,2.04512,2.04527,2.04508,2.04518,11000000.0
2009-09-24 04:41:00,2.04485,2.04498,2.04478,2.04485,9000000.0
2009-09-24 04:42:00,2.04477,2.04489,2.04471,2.04489,11000000.0
2009-09-24 04:43:00,2.04478,2.0451,2.04478,2.0451,9000000.0
2009-09-24 04:44:00,2.04513,2.04523,2.04513,2.04523,8000000.0
2009-09-24 04:45:00,2.04529,2.0455,2.04529,2.0453,9000000.0
2009-09-24 04:46:00,2.04523,2.04534,2.04509,2.04509,7000000.0
2009-09-24 04:47:00,2.04507,2.04513,2.04491,2.04513,8000000.0
2009-09-24 04:48:00,2.04498,2.04518,2.04498,2.04518,7000000.0
2009-09-24 04:49:00,2.04516,2.04516,2.04499,2.04499,6000000.0
2009-09-24 04:50:00,2.04489,2.04493,2.04474,2.04493,7000000.0
2009-09-24 04:51:00,2.04506,2.04539,2.04495,2.04539,15000000.0
2009-09-24 04:52:00,2.04586,2.04602,2.04586,2.04594,9000000.0
2009-09-24 04:53:00,2.04581,2.04582,2.04573,2.04574,8000000.0
2009-09-24 04:54:00,2.04562,2.04566,2.0453,2.0453,11000000.0
2009-09-24 04:55:00,2.04551,2.04571,2.04548,2.04548,11000000.0
2009-09-24 04:56:00,2.04557,2.0459,2.04557,2.04576,12000000.0
2009-09-24 04:57:00,2.04562,2.04562,2.04494,2.04494,8000000.0
2009-09-24 04:58:00,2.04506,2.04506,2.0449,2.04494,9000000.0
2009-09-24 04:59:00,2.04489,2.04525,2.04489,2.04525,12000000.0
2009-09-24 05:00:00,2.04528,2.04535,2.04526,2.04526,9000000.0
2009-09-24 05:01:00,2.0451,2.04517,2.04503,2.04503,7000000.0
2009-09-24 05:02:00,2.04499,2.04499,2.04442,2.04444,7000000.0
2009-09-24 05:03:00,2.04418,2.04429,2.04418,2.04429,8000000.0
2009-09-24 05:04:00,2.04435,2.04444,2.04435,2.04444,9000000.0
2009-09-24 05:05:00,2.04453,2.0446,2.04449,2.0446,13000000.0
2009-09-24 05:06:00,2.04456,2.04456,2.04435,2.04453,8000000.0
2009-09-24 05:07:00,2.04459,2.04459,2.04409,2.04409,10000000.0
2009-09-24 05:08:00,2.04411,2.04461,2.04411,2.04461,6000000.0
2009-09-24 05:09:00,2.04457,2.04457,2.04422,2.04422,16000000.0
2009-09-24 05:10:00,2.04376,2.04376,2.04353,2.04353,12000000.0
2009-09-24 05:11:00,2.0435,2.04355,2.04302,2.04302,11000000.0
2009-09-24 05:12:00,2.04292,2.04299,2.04278,2.04299,16000000.0
2009-09-24 05:13:00,2.04304,2.04309,2.04302,2.04309,6000000.0
2009-09-24 05:14:00,2.04305,2.04305,2.0424,2.04284,12000000.0
2009-09-24 05:15:00,2.04309,2.04316,2.04309,2.04316,8000000.0
2009-09-24 05:16:00,2.04308,2.04317,2.0428,2.0428,11000000.0
2009-09-24 05:17:00,2.04282,2.04303,2.04276,2.04276,9000000.0
2009-09-24 05:18:00,2.04271,2.04275,2.04263,2.04263,16000000.0
2009-09-24 05:19:00,2.04264,2.04264,2.0423,2.0423,9000000.0
2009-09-24 05:20:00,2.04218,2.04218,2.0419,2.0419,11000000.0
2009-09-24 05:21:00,2.04187,2.04196,2.04187,2.04194,15000000.0
2009-09-24 05:22:00,2.04181,2.04181,2.04171,2.04174,28000000.0
2009-09-24 05:23:00,2.04168,2.04168,2.04107,2.04113,26000000.0
2009-09-24 05:24:00,2.04114,2.04135,2.04114,2.04135,27000000.0
2009-09-24 05:25:00,2.04169,2.04169,2.04118,2.04118,47000000.0
2009-09-24 05:26:00,2.04137,2.04137,2.0411,2.04116,38000000.0
2009-09-24 05:27:00,2.0414,2.04143,2.04122,2.04122,7000000.0
2009-09-24 05:28:00,2.04136,2.04174,2.04136,2.04164,22000000.0
2009-09-24 05:29:00,2.04147,2.0418,2.04147,2.0418,11000000.0
2009-09-24 05:30:00,2.04198,2.04204,2.04184,2.04184,7000000.0
2009-09-24 05:31:00,2.04172,2.04176,2.04158,2.04158,10000000.0
2009-09-24 05:32:00,2.04127,2.04131,2.04125,2.04129,10000000.0
2009-09-24 05:33:00,2.04088,2.04127,2.04088,2.04123,8000000.0
2009-09-24 05:34:00,2.04099,2.04109,2.04098,2.04098,8000000.0
2009-09-24 05:35:00,2.04069,2.04075,2.04051,2.04051,10000000.0
2009-09-24 05:36:00,2.04056,2.04085,2.04042,2.04085,15000000.0
2009-09-24 05:37:00,2.04088,2.04088,2.04065,2.04078,11000000.0
2009-09-24 05:38:00,2.04082,2.04082,2.04071,2.04071,11000000.0
2009-09-24 05:39:00,2.04098,2.04098,2.04031,2.04062,7000000.0
2009-09-24 05:40:00,2.04061,2.04076,2.04036,2.04036,5000000.0
2009-09-24 05:41:00,2.04046,2.04046,2.04028,2.04036,9000000.0
2009-09-24 05:42:00,2.0402,2.0403,2.03973,2.03984,16000000.0
2009-09-24 05:43:00,2.04051,2.04054,2.04021,2.04036,8000000.0
2009-09-24 05:44:00,2.0405,2.0405,2.04032,2.04035,9000000.0
2009-09-24 05:45:00,2.04041,2.04102,2.04041,2.04102,13000000.0
2009-09-24 05:46:00,2.04102,2.04168,2.04102,2.04168,10000000.0
2009-09-24 05:47:00,2.04217,2.04224,2.0416,2.0416,15000000.0
2009-09-24 05:48:00,2.04199,2.04207,2.04199,2.04207,11000000.0
2009-09-24 05:49:00,2.04212,2.04232,2.04212,2.04228,8000000.0
2009-09-24 05:50:00,2.04234,2.04234,2.04163,2.04163,13000000.0
2009-09-24 05:51:00,2.0414,2.04153,2.04136,2.04153,30000000.0
2009-09-24 05:52:00,2.04118,2.04137,2.04107,2.04109,15000000.0
2009-09-24 05:53:00,2.04158,2.04158,2.04148,2.04149,8000000.0
2009-09-24 05:54:00,2.04138,2.04138,2.04134,2.04137,16000000.0
2009-09-24 05:55:00,2.0413,2.04173,2.0413,2.04173,11000000.0
2009-09-24 05:56:00,2.04164,2.04164,2.04154,2.0416,33000000.0
2009-09-24 05:57:00,2.04151,2.04159,2.04151,2.04159,11000000.0
2009-09-24 05:58:00,2.04155,2.04155,2.04142,2.04147,19000000.0
2009-09-24 05:59:00,2.04156,2.04181,2.04156,2.04181,12000000.0
2009-09-24 06:00:00,2.04193,2.04206,2.04189,2.04204,25000000.0
2009-09-24 06:01:00,2.04215,2.04217,2.04193,2.04195,16000000.0
2009-09-24 06:02:00,2.042,2.04204,2.04193,2.04202,13000000.0
2009-09-24 06:03:00,2.04206,2.04221,2.04202,2.04219,22000000.0
2009-09-24 06:04:00,2.04222,2.04247,2.04222,2.0424,11000000.0
2009-09-24 06:05:00,2.0421,2.04215,2.0421,2.04215,9000000.0
2009-09-24 06:06:00,2.04201,2.04223,2.04201,2.04221,8000000.0
2009-09-24 06:07:00,2.04235,2.04275,2.04235,2.04275,10000000.0
2009-09-24 06:08:00,2.04281,2.04281,2.04258,2.04258,8000000.0
2009-09-24 06:09:00,2.04244,2.04253,2.04214,2.04214,10000000.0
2009-09-24 06:10:00,2.04235,2.04235,2.04215,2.04217,8000000.0
2009-09-24 06:11:00,2.04205,2.04224,2.04205,2.04224,7000000.0
2009-09-24 06:12:00,2.04234,2.04261,2.04222,2.04261,10000000.0
2009-09-24 06:13:00,2.04281,2.04291,2.04263,2.04263,15000000.0
2009-09-24 06:14:00,2.04161,2.04186,2.04132,2.0414,10000000.0
2009-09-24 06:15:00,2.0422,2.0422,2.04187,2.04196,18000000.0
2009-09-24 06:16:00,2.04199,2.04246,2.04199,2.0424,11000000.0
2009-09-24 06:17:00,2.04246,2.04266,2.04246,2.04266,7000000.0
2009-09-24 06:18:00,2.04272,2.04282,2.04249,2.04282,13000000.0
2009-09-24 06:19:00,2.04289,2.04289,2.04257,2.04257,12000000.0
2009-09-24 06:20:00,2.04243,2.04253,2.04227,2.04227,18000000.0
2009-09-24 06:21:00,2.04246,2.04252,2.04179,2.0422,26000000.0
2009-09-24 06:22:00,2.04286,2.04286,2.04277,2.04286,6000000.0
2009-09-24 06:23:00,2.04278,2.04323,2.04278,2.04307,11000000.0
2009-09-24 06:24:00,2.04304,2.04325,2.04304,2.04325,11000000.0
2009-09-24 06:25:00,2.04273,2.04319,2.04265,2.04309,10000000.0
2009-09-24 06:26:00,2.04325,2.04325,2.04305,2.04305,7000000.0
2009-09-24 06:27:00,2.04313,2.04337,2.04311,2.04337,8000000.0
2009-09-24 06:28:00,2.04336,2.04343,2.04334,2.04338,7000000.0
2009-09-24 06:29:00,2.04343,2.04343,2.04336,2.04338,9000000.0
2009-09-24 06:30:00,2.04349,2.04365,2.04349,2.04365,11000000.0
2009-09-24 06:31:00,2.04406,2.04448,2.04406,2.04427,20000000.0
2009-09-24 06:32:00,2.04391,2.04399,2.04334,2.04399,31000000.0
2009-09-24 06:33:00,2.04439,2.04439,2.0436,2.04363,17000000.0
2009-09-24 06:34:00,2.04326,2.04348,2.04326,2.04334,9000000.0
2009-09-24 06:35:00,2.04318,2.04318,2.04292,2.04292,8000000.0
2009-09-24 06:36:00,2.04299,2.04318,2.04297,2.04302,10000000.0
2009-09-24 06:37:00,2.04304,2.04315,2.04301,2.04314,7000000.0
2009-09-24 06:38:00,2.04293,2.04295,2.04271,2.04277,8000000.0
2009-09-24 06:39:00,2.04292,2.04372,2.04292,2.04372,12000000.0
2009-09-24 06:40:00,2.04395,2.04415,2.04395,2.04398,7000000.0
2009-09-24 06:41:00,2.0442,2.04427,2.04418,2.04418,7000000.0
2009-09-24 06:42:00,2.04434,2.04466,2.04434,2.04466,6000000.0
2009-09-24 06:43:00,2.04478,2.04484,2.04453,2.04484,9000000.0
2009-09-24 06:44:00,2.04487,2.04505,2.04457,2.04457,11000000.0
2009-09-24 06:45:00,2.0449,2.04502,2.04482,2.04482,8000000.0
2009-09-24 06:46:00,2.04503,2.04518,2.04503,2.04513,8000000.0
2009-09-24 06:47:00,2.04516,2.04516,2.04323,2.0451,8000000.0
2009-09-24 06:48:00,2.04497,2.04497,2.04479,2.04489,8000000.0
2009-09-24 06:49:00,2.04471,2.04471,2.04437,2.04454,9000000.0
2009-09-24 06:50:00,2.04463,2.0449,2.04463,2.04484,9000000.0
2009-09-24 06:51:00,2.04474,2.04474,2.04464,2.04464,11000000.0
2009-09-24 06:52:00,2.0445,2.04451,2.04431,2.04431,7000000.0
2009-09-24 06:53:00,2.04448,2.04448,2.04421,2.04421,8000000.0
2009-09-24 06:54:00,2.04439,2.04479,2.04415,2.04479,11000000.0
2009-09-24 06:55:00,2.04501,2.04504,2.0449,2.0449,8000000.0
2009-09-24 06:56:00,2.04501,2.04508,2.04488,2.04488,13000000.0
2009-09-24 06:57:00,2.04505,2.04511,2.04482,2.04511,18000000.0
2009-09-24 06:58:00,2.04492,2.04495,2.04469,2.0448,16000000.0
2009-09-24 06:59:00,2.04472,2.04472,2.04441,2.04442,11000000.0
2009-09-24 07:00:00,2.04442,2.04452,2.04431,2.04431,8000000.0
2009-09-24 07:01:00,2.04431,2.04439,2.04431,2.04435,14000000.0
2009-09-24 07:02:00,2.04441,2.04441,2.04415,2.04428,18000000.0
2009-09-24 07:03:00,2.04437,2.04438,2.04429,2.04429,8000000.0
2009-09-24 07:04:00,2.04408,2.04481,2.04391,2.04481,8000000.0
2009-09-24 07:05:00,2.04475,2.04475,2.04438,2.04438,10000000.0
2009-09-24 07:06:00,2.04418,2.04429,2.04411,2.04429,8000000.0
2009-09-24 07:07:00,2.04445,2.04452,2.04444,2.04444,15000000.0
2009-09-24 07:08:00,2.04448,2.04448,2.04439,2.04443,18000000.0
2009-09-24 07:09:00,2.04433,2.04438,2.04431,2.04431,8000000.0
2009-09-24 07:10:00,2.04417,2.04417,2.04406,2.0441,18000000.0
2009-09-24 07:11:00,2.04395,2.04395,2.04372,2.04375,11000000.0
2009-09-24 07:12:00,2.0437,2.0437,2.04353,2.04356,11000000.0
2009-09-24 07:13:00,2.04351,2.04364,2.04351,2.0436,9000000.0
2009-09-24 07:14:00,2.04352,2.04376,2.04349,2.04376,12000000.0
2009-09-24 07:15:00,2.04367,2.04369,2.04359,2.04362,7000000.0
2009-09-24 07:16:00,2.04354,2.04354,2.04342,2.04343,12000000.0
2009-09-24 07:17:00,2.04341,2.04379,2.04341,2.04379,15000000.0
2009-09-24 07:18:00,2.04411,2.04411,2.04394,2.04404,8000000.0
2009-09-24 07:19:00,2.04411,2.04413,2.04353,2.04378,7000000.0
2009-09-24 07:20:00,2.0441,2.04428,2.0441,2.04425,9000000.0
2009-09-24 07:21:00,2.04485,2.04506,2.04481,2.04506,10000000.0
2009-09-24 07:22:00,2.04485,2.04491,2.04482,2.04484,7000000.0
2009-09-24 07:23:00,2.04486,2.04511,2.04486,2.04491,11000000.0
2009-09-24 07:24:00,2.04482,2.04483,2.04462,2.04479,23000000.0
2009-09-24 07:25:00,2.04485,2.0451,2.04482,2.04482,28000000.0
2009-09-24 07:26:00,2.04477,2.04499,2.04473,2.04488,14000000.0
2009-09-24 07:27:00,2.04473,2.04485,2.04453,2.04463,20000000.0
2009-09-24 07:28:00,2.04487,2.04515,2.04487,2.0449,17000000.0
2009-09-24 07:29:00,2.04481,2.04501,2.04478,2.04491,27000000.0
2009-09-24 07:30:00,2.04474,2.04474,2.04439,2.04439,20000000.0
2009-09-24 07:31:00,2.04408,2.04421,2.04408,2.04411,7000000.0
2009-09-24 07:32:00,2.04416,2.04416,2.04387,2.04405,11000000.0
2009-09-24 07:33:00,2.04411,2.04431,2.04406,2.04411,22000000.0
2009-09-24 07:34:00,2.04414,2.04447,2.04414,2.04427,16000000.0
2009-09-24 07:35:00,2.04429,2.04445,2.04416,2.04421,15000000.0
2009-09-24 07:36:00,2.04435,2.04446,2.04435,2.04443,6000000.0
2009-09-24 07:37:00,2.04471,2.04471,2.04451,2.04451,12000000.0
2009-09-24 07:38:00,2.04428,2.04439,2.04416,2.04438,7000000.0
2009-09-24 07:39:00,2.0442,2.04427,2.04367,2.04414,14000000.0
2009-09-24 07:40:00,2.04436,2.04464,2.04436,2.04464,9000000.0
2009-09-24 07:41:00,2.04462,2.04462,2.04428,2.04428,24000000.0
2009-09-24 07:42:00,2.04425,2.04441,2.04418,2.04434,17000000.0
2009-09-24 07:43:00,2.0443,2.04442,2.04425,2.04437,22000000.0
2009-09-24 07:44:00,2.04421,2.04421,2.04391,2.04397,10000000.0
2009-09-24 07:45:00,2.04357,2.04357,2.04328,2.04337,15000000.0
2009-09-24 07:46:00,2.0433,2.04344,2.04312,2.04312,17000000.0
2009-09-24 07:47:00,2.04318,2.04318,2.04194,2.04194,15000000.0
2009-09-24 07:48:00,2.0422,2.04254,2.0422,2.04254,10000000.0
2009-09-24 07:49:00,2.04259,2.04266,2.04229,2.04229,20000000.0
2009-09-24 07:50:00,2.0425,2.04261,2.04247,2.04249,17000000.0
2009-09-24 07:51:00,2.0426,2.04286,2.04259,2.04261,15000000.0
2009-09-24 07:52:00,2.04276,2.04293,2.04267,2.04267,29000000.0
2009-09-24 07:53:00,2.04262,2.0427,2.04222,2.0425,13000000.0
2009-09-24 07:54:00,2.04256,2.04256,2.04196,2.04205,23000000.0
2009-09-24 07:55:00,2.04212,2.04241,2.04212,2.04232,27000000.0
2009-09-24 07:56:00,2.04203,2.04212,2.04189,2.04212,18000000.0
2009-09-24 07:57:00,2.04215,2.04236,2.04208,2.04232,20000000.0
2009-09-24 07:58:00,2.04197,2.04212,2.0414,2.0414,13000000.0
2009-09-24 07:59:00,2.04125,2.04125,2.04104,2.04107,23000000.0
2009-09-24 08:00:00,2.04098,2.04125,2.04098,2.04125,31000000.0
2009-09-24 08:01:00,2.04128,2.0415,2.04127,2.04127,13000000.0
2009-09-24 08:02:00,2.04112,2.04112,2.04083,2.04083,12000000.0
2009-09-24 08:03:00,2.04075,2.0409,2.04075,2.0409,20000000.0
2009-09-24 08:04:00,2.04038,2.04043,2.03999,2.04042,30000000.0
2009-09-24 08:05:00,2.04095,2.04095,2.04085,2.04094,9000000.0
2009-09-24 08:06:00,2.04084,2.04084,2.04058,2.04058,21000000.0
2009-09-24 08:07:00,2.04066,2.04067,2.04056,2.04065,15000000.0
2009-09-24 08:08:00,2.04059,2.04071,2.04033,2.04071,25000000.0
2009-09-24 08:09:00,2.03997,2.03997,2.03964,2.0397,23000000.0
2009-09-24 08:10:00,2.0392,2.03972,2.0392,2.03972,27000000.0
2009-09-24 08:11:00,2.03966,2.0405,2.03966,2.0405,18000000.0
2009-09-24 08:12:00,2.04056,2.04079,2.04056,2.04077,22000000.0
2009-09-24 08:13:00,2.0407,2.04075,2.04032,2.04036,18000000.0
2009-09-24 08:14:00,2.04003,2.04044,2.04003,2.04041,33000000.0
2009-09-24 08:15:00,2.04041,2.0405,2.04035,2.04043,21000000.0
2009-09-24 08:16:00,2.04025,2.04056,2.03991,2.03998,21000000.0
2009-09-24 08:17:00,2.04046,2.04068,2.04046,2.04062,19000000.0
2009-09-24 08:18:00,2.04094,2.04132,2.04093,2.04093,17000000.0
2009-09-24 08:19:00,2.04095,2.04104,2.04068,2.04068,16000000.0
2009-09-24 08:20:00,2.04085,2.04108,2.04081,2.04103,13000000.0
2009-09-24 08:21:00,2.04135,2.04196,2.04135,2.04196,18000000.0
2009-09-24 08:22:00,2.04187,2.04197,2.04131,2.04131,26000000.0
2009-09-24 08:23:00,2.0409,2.04114,2.0409,2.04114,16000000.0
2009-09-24 08:24:00,2.04081,2.04082,2.04046,2.04046,28000000.0
2009-09-24 08:25:00,2.04036,2.04049,2.04017,2.04027,49000000.0
2009-09-24 08:26:00,2.04091,2.04122,2.04079,2.04122,14000000.0
2009-09-24 08:27:00,2.04136,2.04136,2.041,2.041,31000000.0
2009-09-24 08:28:00,2.04065,2.04065,2.04026,2.04026,28000000.0
2009-09-24 08:29:00,2.04046,2.04159,2.04046,2.04159,32000000.0
2009-09-24 08:30:00,2.04173,2.04231,2.04173,2.04212,28000000.0
2009-09-24 08:31:00,2.04219,2.0423,2.04211,2.0423,40000000.0
2009-09-24 08:32:00,2.04216,2.04236,2.04204,2.04236,51000000.0
2009-09-24 08:33:00,2.04221,2.04245,2.04195,2.04195,48000000.0
2009-09-24 08:34:00,2.04171,2.04171,2.04148,2.04151,49000000.0
2009-09-24 08:35:00,2.04129,2.04144,2.04114,2.04117,39000000.0
2009-09-24 08:36:00,2.04078,2.04105,2.04078,2.04105,12000000.0
2009-09-24 08:37:00,2.04071,2.04077,2.04053,2.04065,25000000.0
2009-09-24 08:38:00,2.0407,2.0407,2.04019,2.04026,21000000.0
2009-09-24 08:39:00,2.04021,2.04025,2.04013,2.04013,23000000.0
2009-09-24 08:40:00,2.04007,2.04032,2.04005,2.0402,36000000.0
2009-09-24 08:41:00,2.04026,2.04031,2.04024,2.0403,30000000.0
2009-09-24 08:42:00,2.04031,2.04054,2.0403,2.0405,17000000.0
2009-09-24 08:43:00,2.04059,2.04077,2.04052,2.04077,23000000.0
2009-09-24 08:44:00,2.04057,2.04057,2.04019,2.04055,17000000.0
2009-09-24 08:45:00,2.04066,2.04066,2.03935,2.03996,37000000.0
2009-09-24 08:46:00,2.04008,2.04008,2.03995,2.03999,23000000.0
2009-09-24 08:47:00,2.03983,2.03984,2.03969,2.03984,25000000.0
2009-09-24 08:48:00,2.03964,2.03994,2.03954,2.03972,36000000.0
2009-09-24 08:49:00,2.04015,2.04054,2.04015,2.04042,27000000.0
2009-09-24 08:50:00,2.04037,2.04068,2.04006,2.04026,56000000.0
2009-09-24 08:51:00,2.04031,2.04056,2.04029,2.04056,32000000.0
2009-09-24 08:52:00,2.04067,2.04127,2.04067,2.04115,39000000.0
2009-09-24 08:53:00,2.04144,2.04189,2.04144,2.04189,63000000.0
2009-09-24 08:54:00,2.04208,2.04208,2.04183,2.04184,42000000.0
2009-09-24 08:55:00,2.04148,2.04148,2.0409,2.0409,55000000.0
2009-09-24 08:56:00,2.04087,2.04111,2.04087,2.04107,21000000.0
2009-09-24 08:57:00,2.04125,2.04146,2.04125,2.04145,23000000.0
2009-09-24 08:58:00,2.04113,2.0416,2.04113,2.04159,18000000.0
2009-09-24 08:59:00,2.04185,2.04185,2.04118,2.04118,12000000.0
2009-09-24 09:00:00,2.04062,2.04062,2.04012,2.04039,26000000.0
2009-09-24 09:01:00,2.04058,2.04069,2.04043,2.04069,19000000.0
2009-09-24 09:02:00,2.04097,2.04143,2.0409,2.04094,15000000.0
2009-09-24 09:03:00,2.0406,2.0414,2.0406,2.0414,16000000.0
2009-09-24 09:04:00,2.04139,2.04142,2.04117,2.04118,22000000.0
2009-09-24 09:05:00,2.04104,2.04138,2.04104,2.04137,11000000.0
2009-09-24 09:06:00,2.04139,2.04147,2.04108,2.04135,31000000.0
2009-09-24 09:07:00,2.0413,2.04156,2.04125,2.04125,33000000.0
2009-09-24 09:08:00,2.04132,2.04137,2.0413,2.04137,17000000.0
2009-09-24 09:09:00,2.04138,2.04138,2.04104,2.0413,37000000.0
2009-09-24 09:10:00,2.04135,2.04169,2.04135,2.04161,31000000.0
2009-09-24 09:11:00,2.0419,2.0419,2.04168,2.04181,26000000.0
2009-09-24 09:12:00,2.04186,2.04189,2.04181,2.04189,41000000.0
2009-09-24 09:13:00,2.04163,2.0419,2.04143,2.0419,61000000.0
2009-09-24 09:14:00,2.0418,2.04199,2.04164,2.04164,57000000.0
2009-09-24 09:15:00,2.04175,2.04197,2.04175,2.04191,33000000.0
2009-09-24 09:16:00,2.04189,2.04227,2.04177,2.04227,39000000.0
2009-09-24 09:17:00,2.04228,2.04229,2.04207,2.04228,40000000.0
2009-09-24 09:18:00,2.04238,2.04258,2.04222,2.04226,68000000.0
2009-09-24 09:19:00,2.04216,2.04234,2.04204,2.04234,52000000.0
2009-09-24 09:20:00,2.04211,2.04227,2.04204,2.04211,37000000.0
2009-09-24 09:21:00,2.04226,2.04231,2.04202,2.04231,61000000.0
2009-09-24 09:22:00,2.04258,2.04258,2.04231,2.0425,63000000.0
2009-09-24 09:23:00,2.04249,2.0425,2.04225,2.04247,65000000.0
2009-09-24 09:24:00,2.04237,2.04237,2.04162,2.04162,47000000.0
2009-09-24 09:25:00,2.04155,2.04155,2.04146,2.0415,32000000.0
2009-09-24 09:26:00,2.04152,2.04176,2.04151,2.04157,29000000.0
2009-09-24 09:27:00,2.0412,2.0412,2.04082,2.04089,55000000.0
2009-09-24 09:28:00,2.04094,2.04125,2.04085,2.04099,46000000.0
2009-09-24 09:29:00,2.04094,2.04109,2.04088,2.04107,32000000.0
2009-09-24 09:30:00,2.04096,2.04173,2.04096,2.04157,24000000.0
2009-09-24 09:31:00,2.0418,2.0418,2.04143,2.04164,18000000.0
2009-09-24 09:32:00,2.04141,2.04172,2.04137,2.04172,35000000.0
2009-09-24 09:33:00,2.04163,2.04163,2.04138,2.04138,43000000.0
2009-09-24 09:34:00,2.04111,2.04158,2.04097,2.04158,31000000.0
2009-09-24 09:35:00,2.04174,2.04176,2.04142,2.04151,47000000.0
2009-09-24 09:36:00,2.04132,2.04132,2.04028,2.04028,34000000.0
2009-09-24 09:37:00,2.04028,2.04028,2.04001,2.04001,49000000.0
2009-09-24 09:38:00,2.04021,2.0406,2.0401,2.0406,37000000.0
2009-09-24 09:39:00,2.04082,2.04091,2.04075,2.04077,61000000.0
2009-09-24 09:40:00,2.04057,2.04058,2.04032,2.04042,46000000.0
2009-09-24 09:41:00,2.04032,2.04069,2.04032,2.04069,33000000.0
2009-09-24 09:42:00,2.04073,2.04093,2.04071,2.04093,60000000.0
2009-09-24 09:43:00,2.04137,2.0415,2.04107,2.04124,66000000.0
2009-09-24 09:44:00,2.04152,2.04164,2.04152,2.04164,21000000.0
2009-09-24 09:45:00,2.04115,2.04125,2.04086,2.04086,22000000.0
2009-09-24 09:46:00,2.04115,2.04123,2.04109,2.04109,30000000.0
2009-09-24 09:47:00,2.04141,2.04147,2.04132,2.04132,24000000.0
2009-09-24 09:48:00,2.04132,2.04132,2.04118,2.0413,34000000.0
2009-09-24 09:49:00,2.04126,2.04127,2.04104,2.04119,26000000.0
2009-09-24 09:50:00,2.04132,2.04169,2.04132,2.04169,34000000.0
2009-09-24 09:51:00,2.04201,2.04233,2.04201,2.04233,56000000.0
2009-09-24 09:52:00,2.04259,2.04296,2.04259,2.04292,38000000.0
2009-09-24 09:53:00,2.04298,2.04298,2.04219,2.04219,32000000.0
2009-09-24 09:54:00,2.04231,2.04255,2.04221,2.04221,36000000.0
2009-09-24 09:55:00,2.0421,2.04215,2.04195,2.04195,38000000.0
2009-09-24 09:56:00,2.0419,2.04213,2.04171,2.04171,38000000.0
2009-09-24 09:57:00,2.04181,2.04181,2.04136,2.04136,30000000.0
2009-09-24 09:58:00,2.04128,2.04128,2.04102,2.04122,52000000.0
2009-09-24 09:59:00,2.04109,2.04168,2.04109,2.04168,32000000.0
2009-09-24 10:00:00,2.04176,2.04179,2.04127,2.04134,39000000.0
2009-09-24 10:01:00,2.04158,2.04176,2.04158,2.0417,44000000.0
2009-09-24 10:02:00,2.04182,2.04215,2.04181,2.04213,34000000.0
2009-09-24 10:03:00,2.04228,2.04247,2.04219,2.04247,47000000.0
2009-09-24 10:04:00,2.04246,2.0427,2.04246,2.0427,32000000.0
2009-09-24 10:05:00,2.04293,2.04305,2.04256,2.04256,32000000.0
2009-09-24 10:06:00,2.04198,2.04198,2.04172,2.04172,42000000.0
2009-09-24 10:07:00,2.04177,2.04232,2.04172,2.04232,51000000.0
2009-09-24 10:08:00,2.04229,2.04229,2.04185,2.04205,54000000.0
2009-09-24 10:09:00,2.04207,2.04207,2.04173,2.04174,53000000.0
2009-09-24 10:10:00,2.04191,2.04236,2.04191,2.04211,72000000.0
2009-09-24 10:11:00,2.04225,2.04229,2.04204,2.04204,61000000.0
2009-09-24 10:12:00,2.04193,2.04193,2.04171,2.04176,65000000.0
2009-09-24 10:13:00,2.04202,2.04212,2.042,2.04209,56000000.0
2009-09-24 10:14:00,2.04202,2.04236,2.04195,2.04236,49000000.0
2009-09-24 10:15:00,2.04282,2.04296,2.04279,2.04284,46000000.0
2009-09-24 10:16:00,2.04278,2.04306,2.04274,2.04274,33000000.0
2009-09-24 10:17:00,2.04236,2.04243,2.04227,2.04242,37000000.0
2009-09-24 10:18:00,2.04263,2.04273,2.04263,2.04273,50000000.0
2009-09-24 10:19:00,2.04288,2.04302,2.04195,2.04195,59000000.0
2009-09-24 10:20:00,2.04167,2.04195,2.04167,2.04195,41000000.0
2009-09-24 10:21:00,2.04224,2.04224,2.04207,2.04216,44000000.0
2009-09-24 10:22:00,2.04223,2.04223,2.0419,2.0421,47000000.0
2009-09-24 10:23:00,2.04232,2.04251,2.0422,2.04251,58000000.0
2009-09-24 10:24:00,2.04262,2.04262,2.04233,2.04253,43000000.0
2009-09-24 10:25:00,2.04242,2.04251,2.04216,2.04216,60000000.0
2009-09-24 10:26:00,2.0423,2.0425,2.0423,2.04244,64000000.0
2009-09-24 10:27:00,2.04228,2.04228,2.04203,2.04203,54000000.0
2009-09-24 10:28:00,2.04221,2.04221,2.04185,2.04208,62000000.0
2009-09-24 10:29:00,2.04209,2.04238,2.04209,2.04238,61000000.0
2009-09-24 10:30:00,2.04254,2.04281,2.0422,2.0422,36000000.0
2009-09-24 10:31:00,2.04206,2.04215,2.04182,2.04186,39000000.0
2009-09-24 10:32:00,2.04195,2.04217,2.04172,2.04172,44000000.0
2009-09-24 10:33:00,2.04124,2.04159,2.04122,2.04122,18000000.0
2009-09-24 10:34:00,2.04108,2.04108,2.04052,2.04063,20000000.0
2009-09-24 10:35:00,2.04028,2.0405,2.04022,2.04022,23000000.0
2009-09-24 10:36:00,2.04026,2.04043,2.0402,2.04043,32000000.0
2009-09-24 10:37:00,2.04019,2.04024,2.03985,2.03985,30000000.0
2009-09-24 10:38:00,2.03986,2.04026,2.03986,2.04026,26000000.0
2009-09-24 10:39:00,2.04019,2.04026,2.04008,2.04023,29000000.0
2009-09-24 10:40:00,2.04034,2.04052,2.04034,2.04046,19000000.0
2009-09-24 10:41:00,2.04034,2.04066,2.04026,2.0406,29000000.0
2009-09-24 10:42:00,2.04066,2.04072,2.0406,2.04064,38000000.0
2009-09-24 10:43:00,2.04081,2.04097,2.04073,2.04073,27000000.0
2009-09-24 10:44:00,2.04084,2.04105,2.04084,2.04093,26000000.0
2009-09-24 10:45:00,2.04091,2.04091,2.04059,2.04059,27000000.0
2009-09-24 10:46:00,2.04043,2.04043,2.03968,2.03968,35000000.0
2009-09-24 10:47:00,2.03941,2.0398,2.0393,2.0398,23000000.0
2009-09-24 10:48:00,2.03972,2.0398,2.03966,2.03974,44000000.0
2009-09-24 10:49:00,2.03979,2.03983,2.03966,2.03983,36000000.0
2009-09-24 10:50:00,2.04004,2.04005,2.03985,2.03995,47000000.0
2009-09-24 10:51:00,2.03983,2.03996,2.03975,2.03975,45000000.0
2009-09-24 10:52:00,2.03977,2.03977,2.03963,2.03967,33000000.0
2009-09-24 10:53:00,2.03991,2.03992,2.03965,2.03989,46000000.0
2009-09-24 10:54:00,2.0399,2.04013,2.0398,2.04003,35000000.0
2009-09-24 10:55:00,2.04009,2.04055,2.04009,2.04024,37000000.0
2009-09-24 10:56:00,2.04016,2.04016,2.03987,2.04005,33000000.0
2009-09-24 10:57:00,2.03994,2.04004,2.03985,2.0399,33000000.0
2009-09-24 10:58:00,2.04018,2.04052,2.04018,2.04024,26000000.0
2009-09-24 10:59:00,2.04025,2.04037,2.04022,2.04023,47000000.0
2009-09-24 11:00:00,2.04039,2.04059,2.04034,2.04059,39000000.0
2009-09-24 11:01:00,2.0406,2.04064,2.04045,2.04048,45000000.0
2009-09-24 11:02:00,2.04045,2.04058,2.04043,2.04055,17000000.0
2009-09-24 11:03:00,2.04033,2.04033,2.04,2.04,37000000.0
2009-09-24 11:04:00,2.04001,2.04009,2.03971,2.03971,40000000.0
2009-09-24 11:05:00,2.03986,2.0399,2.03977,2.03989,18000000.0
2009-09-24 11:06:00,2.03994,2.04002,2.03988,2.04,19000000.0
2009-09-24 11:07:00,2.04005,2.04006,2.03935,2.03935,30000000.0
2009-09-24 11:08:00,2.03997,2.04002,2.03993,2.04,30000000.0
2009-09-24 11:09:00,2.03995,2.04008,2.03983,2.04007,45000000.0
2009-09-24 11:10:00,2.04009,2.04037,2.04007,2.04037,35000000.0
2009-09-24 11:11:00,2.04011,2.04033,2.04006,2.04024,46000000.0
2009-09-24 11:12:00,2.04032,2.04035,2.04008,2.04013,55000000.0
2009-09-24 11:13:00,2.04036,2.04036,2.04006,2.04006,59000000.0
2009-09-24 11:14:00,2.04005,2.04005,2.03986,2.03997,41000000.0
2009-09-24 11:15:00,2.04018,2.04034,2.04001,2.04034,34000000.0
2009-09-24 11:16:00,2.04028,2.04028,2.04002,2.04002,20000000.0
2009-09-24 11:17:00,2.0402,2.04026,2.04008,2.04026,57000000.0
2009-09-24 11:18:00,2.04037,2.04059,2.04027,2.04059,44000000.0
2009-09-24 11:19:00,2.04066,2.04066,2.04042,2.04051,63000000.0
2009-09-24 11:20:00,2.04058,2.04072,2.04052,2.0407,43000000.0
2009-09-24 11:21:00,2.04069,2.04147,2.04069,2.04147,34000000.0
2009-09-24 11:22:00,2.04177,2.04196,2.04173,2.04175,56000000.0
2009-09-24 11:23:00,2.04175,2.0418,2.04154,2.0418,43000000.0
2009-09-24 11:24:00,2.04187,2.04187,2.04153,2.04183,53000000.0
2009-09-24 11:25:00,2.04173,2.04209,2.04173,2.04191,29000000.0
2009-09-24 11:26:00,2.04156,2.0418,2.04156,2.04179,41000000.0
2009-09-24 11:27:00,2.04176,2.04192,2.0417,2.04182,34000000.0
2009-09-24 11:28:00,2.04183,2.04257,2.04183,2.04257,36000000.0
2009-09-24 11:29:00,2.04235,2.04235,2.04209,2.04213,43000000.0
2009-09-24 11:30:00,2.04209,2.04231,2.04185,2.04185,24000000.0
2009-09-24 11:31:00,2.04185,2.04203,2.04178,2.04196,34000000.0
2009-09-24 11:32:00,2.04172,2.04191,2.04171,2.04184,46000000.0
2009-09-24 11:33:00,2.04175,2.04178,2.04156,2.04178,41000000.0
2009-09-24 11:34:00,2.04168,2.04234,2.04168,2.04226,28000000.0
2009-09-24 11:35:00,2.04232,2.04267,2.0422,2.04245,44000000.0
2009-09-24 11:36:00,2.04259,2.04299,2.0424,2.04299,48000000.0
2009-09-24 11:37:00,2.04263,2.04263,2.04204,2.04204,50000000.0
2009-09-24 11:38:00,2.04197,2.04212,2.04189,2.04212,37000000.0
2009-09-24 11:39:00,2.04208,2.04226,2.04198,2.04226,52000000.0
2009-09-24 11:40:00,2.04215,2.04222,2.04212,2.04216,27000000.0
2009-09-24 11:41:00,2.0421,2.04213,2.04194,2.04199,49000000.0
2009-09-24 11:42:00,2.04203,2.04212,2.04163,2.04163,22000000.0
2009-09-24 11:43:00,2.04173,2.04189,2.04166,2.04172,45000000.0
2009-09-24 11:44:00,2.04176,2.04192,2.04171,2.04192,42000000.0
2009-09-24 11:45:00,2.04157,2.04174,2.04157,2.04174,41000000.0
2009-09-24 11:46:00,2.04185,2.04207,2.04185,2.04203,38000000.0
2009-09-24 11:47:00,2.04196,2.04211,2.04194,2.04211,22000000.0
2009-09-24 11:48:00,2.04203,2.04203,2.04178,2.04181,27000000.0
2009-09-24 11:49:00,2.04192,2.04244,2.04192,2.04234,41000000.0
2009-09-24 11:50:00,2.04265,2.0427,2.04248,2.04248,44000000.0
2009-09-24 11:51:00,2.04252,2.04252,2.04217,2.04226,37000000.0
2009-09-24 11:52:00,2.04227,2.04288,2.04227,2.04287,37000000.0
2009-09-24 11:53:00,2.04277,2.04294,2.04273,2.04294,33000000.0
2009-09-24 11:54:00,2.04296,2.04298,2.04276,2.04278,37000000.0
2009-09-24 11:55:00,2.0424,2.04243,2.04208,2.04208,38000000.0
2009-09-24 11:56:00,2.04207,2.04224,2.04203,2.04205,51000000.0
2009-09-24 11:57:00,2.04198,2.04203,2.04177,2.04203,29000000.0
2009-09-24 11:58:00,2.04202,2.04202,2.04184,2.04194,31000000.0
2009-09-24 11:59:00,2.04204,2.04235,2.04204,2.04235,51000000.0
2009-09-24 12:00:00,2.04244,2.04258,2.04235,2.04251,23000000.0
2009-09-24 12:01:00,2.04237,2.04242,2.0419,2.0419,24000000.0
2009-09-24 12:02:00,2.04214,2.04214,2.04193,2.04193,34000000.0
2009-09-24 12:03:00,2.04201,2.04219,2.04201,2.04219,36000000.0
2009-09-24 12:04:00,2.04218,2.04218,2.04192,2.04192,33000000.0
2009-09-24 12:05:00,2.04179,2.04191,2.04169,2.04183,26000000.0
2009-09-24 12:06:00,2.04159,2.0417,2.0413,2.0413,15000000.0
2009-09-24 12:07:00,2.04131,2.0415,2.04131,2.04142,23000000.0
2009-09-24 12:08:00,2.04144,2.04149,2.04129,2.04149,37000000.0
2009-09-24 12:09:00,2.04143,2.04143,2.04124,2.04131,11000000.0
2009-09-24 12:10:00,2.04136,2.04138,2.04129,2.04137,25000000.0
2009-09-24 12:11:00,2.04134,2.04135,2.04123,2.04135,33000000.0
2009-09-24 12:12:00,2.04143,2.04155,2.04143,2.04145,31000000.0
2009-09-24 12:13:00,2.04139,2.04139,2.0413,2.0413,24000000.0
2009-09-24 12:14:00,2.04146,2.04188,2.04146,2.04188,36000000.0
2009-09-24 12:15:00,2.04191,2.04191,2.04184,2.04186,29000000.0
2009-09-24 12:16:00,2.04172,2.04173,2.04151,2.04173,30000000.0
2009-09-24 12:17:00,2.0418,2.0418,2.04116,2.04116,41000000.0
2009-09-24 12:18:00,2.04094,2.04103,2.04084,2.04093,43000000.0
2009-09-24 12:19:00,2.04176,2.04176,2.04122,2.04132,37000000.0
2009-09-24 12:20:00,2.04139,2.04168,2.04137,2.04168,40000000.0
2009-09-24 12:21:00,2.04196,2.04205,2.0418,2.04205,61000000.0
2009-09-24 12:22:00,2.04209,2.04217,2.04202,2.04217,24000000.0
2009-09-24 12:23:00,2.04217,2.04217,2.04202,2.04202,23000000.0
2009-09-24 12:24:00,2.04172,2.04191,2.04157,2.04191,30000000.0
2009-09-24 12:25:00,2.04225,2.04225,2.04209,2.04209,22000000.0
2009-09-24 12:26:00,2.042,2.04202,2.04195,2.04195,32000000.0
2009-09-24 12:27:00,2.04186,2.04191,2.04185,2.0419,25000000.0
2009-09-24 12:28:00,2.04199,2.04223,2.04199,2.04216,58000000.0
2009-09-24 12:29:00,2.04242,2.04352,2.04078,2.04078,71000000.0
2009-09-24 12:30:00,2.04063,2.04259,2.04063,2.04242,47000000.0
2009-09-24 12:31:00,2.0424,2.04252,2.04228,2.04234,55000000.0
2009-09-24 12:32:00,2.0425,2.0425,2.04225,2.04226,32000000.0
2009-09-24 12:33:00,2.04219,2.04219,2.04164,2.04164,40000000.0
2009-09-24 12:34:00,2.04189,2.04218,2.04183,2.04218,14000000.0
2009-09-24 12:35:00,2.04194,2.04223,2.04153,2.04207,20000000.0
2009-09-24 12:36:00,2.04248,2.04248,2.04213,2.04213,36000000.0
2009-09-24 12:37:00,2.04208,2.04234,2.04207,2.04223,22000000.0
2009-09-24 12:38:00,2.0425,2.0425,2.04224,2.04227,12000000.0
2009-09-24 12:39:00,2.04212,2.04215,2.04208,2.04209,20000000.0
2009-09-24 12:40:00,2.0421,2.04219,2.0421,2.04219,16000000.0
2009-09-24 12:41:00,2.04212,2.04212,2.04203,2.04203,10000000.0
2009-09-24 12:42:00,2.04206,2.04216,2.04206,2.04216,26000000.0
2009-09-24 12:43:00,2.04221,2.04239,2.04207,2.04239,9000000.0
2009-09-24 12:44:00,2.04251,2.0426,2.04251,2.0426,21000000.0
2009-09-24 12:45:00,2.04257,2.04257,2.0423,2.0424,30000000.0
2009-09-24 12:46:00,2.04224,2.04224,2.04201,2.04201,41000000.0
2009-09-24 12:47:00,2.04213,2.04226,2.04213,2.04226,26000000.0
2009-09-24 12:48:00,2.04237,2.04266,2.04237,2.04243,27000000.0
2009-09-24 12:49:00,2.04199,2.04207,2.04179,2.04194,36000000.0
2009-09-24 12:50:00,2.04198,2.04205,2.04182,2.04193,34000000.0
2009-09-24 12:51:00,2.04176,2.04181,2.04173,2.04176,25000000.0
2009-09-24 12:52:00,2.04177,2.04181,2.04174,2.04179,26000000.0
2009-09-24 12:53:00,2.04192,2.04203,2.04188,2.04188,16000000.0
2009-09-24 12:54:00,2.04184,2.04191,2.04174,2.04174,28000000.0
2009-09-24 12:55:00,2.04192,2.04203,2.04178,2.04193,29000000.0
2009-09-24 12:56:00,2.04185,2.04186,2.04155,2.04155,30000000.0
2009-09-24 12:57:00,2.04152,2.04177,2.04146,2.04174,26000000.0
2009-09-24 12:58:00,2.04162,2.04162,2.04125,2.04132,14000000.0
2009-09-24 12:59:00,2.04159,2.04193,2.04159,2.04182,32000000.0
2009-09-24 13:00:00,2.04182,2.04217,2.04182,2.04205,20000000.0
2009-09-24 13:01:00,2.04207,2.04224,2.04197,2.04222,31000000.0
2009-09-24 13:02:00,2.0423,2.04236,2.04212,2.04212,12000000.0
2009-09-24 13:03:00,2.04176,2.04183,2.04146,2.04146,21000000.0
2009-09-24 13:04:00,2.04153,2.04173,2.04152,2.04155,7000000.0
2009-09-24 13:05:00,2.04152,2.04161,2.04148,2.04148,17000000.0
2009-09-24 13:06:00,2.04144,2.04152,2.04136,2.0415,22000000.0
2009-09-24 13:07:00,2.0412,2.04128,2.0412,2.04128,17000000.0
2009-09-24 13:08:00,2.04135,2.04139,2.04123,2.04123,37000000.0
2009-09-24 13:09:00,2.04111,2.04121,2.04104,2.04104,33000000.0
2009-09-24 13:10:00,2.04113,2.04114,2.04088,2.04094,32000000.0
2009-09-24 13:11:00,2.04073,2.04082,2.0407,2.0407,21000000.0
2009-09-24 13:12:00,2.04067,2.04073,2.04064,2.04064,7000000.0
2009-09-24 13:13:00,2.04073,2.04073,2.04057,2.04057,11000000.0
2009-09-24 13:14:00,2.04061,2.04086,2.04057,2.04057,33000000.0
2009-09-24 13:15:00,2.04049,2.04053,2.04044,2.04051,25000000.0
2009-09-24 13:16:00,2.04074,2.0409,2.04074,2.04074,20000000.0
2009-09-24 13:17:00,2.04058,2.04058,2.04032,2.04051,19000000.0
2009-09-24 13:18:00,2.04038,2.04043,2.04029,2.0403,41000000.0
2009-09-24 13:19:00,2.04032,2.04039,2.04022,2.04022,36000000.0
2009-09-24 13:20:00,2.04037,2.04057,2.04037,2.04057,36000000.0
2009-09-24 13:21:00,2.04052,2.04052,2.0401,2.0401,54000000.0
2009-09-24 13:22:00,2.04006,2.04006,2.03989,2.03989,41000000.0
2009-09-24 13:23:00,2.0404,2.04052,2.04036,2.04052,11000000.0
2009-09-24 13:24:00,2.04069,2.04123,2.04069,2.04123,23000000.0
2009-09-24 13:25:00,2.04096,2.04101,2.04086,2.04094,25000000.0
2009-09-24 13:26:00,2.04095,2.04108,2.04095,2.04096,20000000.0
2009-09-24 13:27:00,2.04096,2.04139,2.04092,2.04139,32000000.0
2009-09-24 13:28:00,2.04126,2.04141,2.04126,2.0413,26000000.0
2009-09-24 13:29:00,2.04144,2.04145,2.04117,2.04117,25000000.0
2009-09-24 13:30:00,2.04114,2.04114,2.04085,2.04107,16000000.0
2009-09-24 13:31:00,2.04096,2.04115,2.04074,2.04074,21000000.0
2009-09-24 13:32:00,2.0409,2.0409,2.04046,2.04046,28000000.0
2009-09-24 13:33:00,2.04037,2.04059,2.04025,2.04059,18000000.0
2009-09-24 13:34:00,2.04067,2.04074,2.04047,2.04047,35000000.0
2009-09-24 13:35:00,2.04057,2.04069,2.0405,2.0405,10000000.0
2009-09-24 13:36:00,2.04038,2.04038,2.04013,2.04013,40000000.0
2009-09-24 13:37:00,2.04015,2.04033,2.04007,2.04017,22000000.0
2009-09-24 13:38:00,2.04021,2.04035,2.04011,2.04035,39000000.0
2009-09-24 13:39:00,2.04021,2.04021,2.04002,2.04006,32000000.0
2009-09-24 13:40:00,2.04004,2.04014,2.03993,2.03993,35000000.0
2009-09-24 13:41:00,2.03994,2.03994,2.03989,2.03989,27000000.0
2009-09-24 13:42:00,2.03997,2.04007,2.03997,2.04006,32000000.0
2009-09-24 13:43:00,2.04007,2.04021,2.03992,2.03992,26000000.0
2009-09-24 13:44:00,2.03986,2.03989,2.0396,2.03982,25000000.0
2009-09-24 13:45:00,2.04005,2.04008,2.03995,2.04,21000000.0
2009-09-24 13:46:00,2.04013,2.04031,2.04013,2.04031,13000000.0
2009-09-24 13:47:00,2.04055,2.04068,2.0405,2.04051,22000000.0
2009-09-24 13:48:00,2.04057,2.04073,2.04051,2.04073,21000000.0
2009-09-24 13:49:00,2.04073,2.04089,2.0407,2.04079,24000000.0
2009-09-24 13:50:00,2.04053,2.0406,2.04045,2.04056,27000000.0
2009-09-24 13:51:00,2.04057,2.04072,2.04057,2.04066,27000000.0
2009-09-24 13:52:00,2.04067,2.04067,2.04045,2.04046,31000000.0
2009-09-24 13:53:00,2.04043,2.04043,2.04029,2.04038,31000000.0
2009-09-24 13:54:00,2.04042,2.04066,2.04042,2.0406,28000000.0
2009-09-24 13:55:00,2.04081,2.04116,2.04081,2.04116,33000000.0
2009-09-24 13:56:00,2.04113,2.04113,2.0408,2.0408,23000000.0
2009-09-24 13:57:00,2.04069,2.04076,2.04069,2.04076,19000000.0
2009-09-24 13:58:00,2.04082,2.04118,2.04078,2.04118,30000000.0
2009-09-24 13:59:00,2.04138,2.04169,2.04136,2.04154,39000000.0
2009-09-24 14:00:00,2.04139,2.04139,2.04074,2.04074,30000000.0
2009-09-24 14:01:00,2.04044,2.04044,2.04012,2.04012,16000000.0
2009-09-24 14:02:00,2.03997,2.03997,2.03968,2.03968,34000000.0
2009-09-24 14:03:00,2.03979,2.03979,2.03901,2.03902,24000000.0
2009-09-24 14:04:00,2.03916,2.03931,2.03916,2.0393,20000000.0
2009-09-24 14:05:00,2.03923,2.03944,2.03923,2.03944,31000000.0
2009-09-24 14:06:00,2.03931,2.03944,2.03916,2.03917,28000000.0
2009-09-24 14:07:00,2.03925,2.03933,2.03907,2.03911,32000000.0
2009-09-24 14:08:00,2.03926,2.03926,2.03901,2.03902,22000000.0
2009-09-24 14:09:00,2.03898,2.03906,2.03898,2.03902,15000000.0
2009-09-24 14:10:00,2.03902,2.03908,2.03895,2.03895,24000000.0
2009-09-24 14:11:00,2.03882,2.03903,2.03882,2.03903,22000000.0
2009-09-24 14:12:00,2.03921,2.03926,2.03914,2.03914,17000000.0
2009-09-24 14:13:00,2.0389,2.03904,2.03864,2.03897,19000000.0
2009-09-24 14:14:00,2.03877,2.03879,2.03846,2.03846,22000000.0
2009-09-24 14:15:00,2.0382,2.0384,2.03811,2.03817,26000000.0
2009-09-24 14:16:00,2.03833,2.03869,2.03833,2.03869,10000000.0
2009-09-24 14:17:00,2.0385,2.03861,2.03831,2.03843,8000000.0
2009-09-24 14:18:00,2.03849,2.03849,2.03823,2.0384,13000000.0
2009-09-24 14:19:00,2.03842,2.03842,2.0381,2.03817,29000000.0
2009-09-24 14:20:00,2.03816,2.03821,2.0379,2.0379,15000000.0
2009-09-24 14:21:00,2.03731,2.03731,2.0362,2.0362,18000000.0
2009-09-24 14:22:00,2.03606,2.03637,2.03606,2.03623,10000000.0
2009-09-24 14:23:00,2.0359,2.03612,2.03567,2.03612,24000000.0
2009-09-24 14:24:00,2.03622,2.03639,2.03612,2.03639,17000000.0
2009-09-24 14:25:00,2.03584,2.03584,2.03532,2.03532,31000000.0
2009-09-24 14:26:00,2.03452,2.03452,2.03365,2.03365,14000000.0
2009-09-24 14:27:00,2.03329,2.03329,2.03297,2.03298,14000000.0
2009-09-24 14:28:00,2.03297,2.033,2.03222,2.03247,9000000.0
2009-09-24 14:29:00,2.03245,2.03277,2.03245,2.03266,7000000.0
2009-09-24 14:30:00,2.03229,2.03365,2.03229,2.03325,17000000.0
2009-09-24 14:31:00,2.03389,2.03425,2.03389,2.03419,21000000.0
2009-09-24 14:32:00,2.03386,2.03395,2.03372,2.03394,8000000.0
2009-09-24 14:33:00,2.03426,2.03495,2.03426,2.03465,10000000.0
2009-09-24 14:34:00,2.03502,2.03505,2.03476,2.03476,5000000.0
2009-09-24 14:35:00,2.0347,2.03485,2.0347,2.03485,7000000.0
2009-09-24 14:36:00,2.03466,2.03476,2.03451,2.03465,8000000.0
2009-09-24 14:37:00,2.03479,2.0348,2.03455,2.03476,11000000.0
2009-09-24 14:38:00,2.03488,2.03529,2.03488,2.03529,7000000.0
2009-09-24 14:39:00,2.03525,2.03525,2.03509,2.03517,8000000.0
2009-09-24 14:40:00,2.03511,2.03524,2.035,2.0352,9000000.0
2009-09-24 14:41:00,2.03512,2.03518,2.03499,2.03518,10000000.0
2009-09-24 14:42:00,2.03537,2.03569,2.03518,2.03569,9000000.0
2009-09-24 14:43:00,2.03553,2.03559,2.03543,2.03555,8000000.0
2009-09-24 14:44:00,2.03543,2.03562,2.03542,2.0356,8000000.0
2009-09-24 14:45:00,2.03541,2.03546,2.03527,2.03534,6000000.0
2009-09-24 14:46:00,2.03535,2.03549,2.03533,2.03549,9000000.0
2009-09-24 14:47:00,2.03573,2.03573,2.03526,2.03545,8000000.0
2009-09-24 14:48:00,2.03559,2.03559,2.0351,2.03528,8000000.0
2009-09-24 14:49:00,2.03528,2.03541,2.03513,2.03529,9000000.0
2009-09-24 14:50:00,2.03549,2.03549,2.03503,2.03503,7000000.0
2009-09-24 14:51:00,2.03492,2.03506,2.03486,2.0349,10000000.0
2009-09-24 14:52:00,2.03491,2.03503,2.03491,2.03502,5000000.0
2009-09-24 14:53:00,2.03507,2.03634,2.03507,2.03634,7000000.0
2009-09-24 14:54:00,2.03638,2.03662,2.03622,2.03635,8000000.0
2009-09-24 14:55:00,2.03604,2.03613,2.03602,2.03604,7000000.0
2009-09-24 14:56:00,2.03656,2.03673,2.03646,2.03673,8000000.0
2009-09-24 14:57:00,2.03683,2.03683,2.03646,2.03666,7000000.0
2009-09-24 14:58:00,2.0366,2.03683,2.03653,2.03662,8000000.0
2009-09-24 14:59:00,2.03645,2.03645,2.03601,2.03611,8000000.0
2009-09-24 15:00:00,2.03639,2.03639,2.03621,2.03629,7000000.0
2009-09-24 15:01:00,2.03617,2.03618,2.03574,2.03574,8000000.0
2009-09-24 15:02:00,2.03545,2.03556,2.03545,2.03553,7000000.0
2009-09-24 15:03:00,2.03561,2.03561,2.0354,2.03544,7000000.0
2009-09-24 15:04:00,2.03567,2.03577,2.03562,2.03572,8000000.0
2009-09-24 15:05:00,2.03584,2.03614,2.03584,2.03614,7000000.0
2009-09-24 15:06:00,2.03606,2.0362,2.0358,2.0358,8000000.0
2009-09-24 15:07:00,2.03582,2.03589,2.03555,2.03586,11000000.0
2009-09-24 15:08:00,2.03585,2.03606,2.03572,2.03606,8000000.0
2009-09-24 15:09:00,2.03641,2.03645,2.03623,2.03634,7000000.0
2009-09-24 15:10:00,2.03632,2.03645,2.03611,2.03611,7000000.0
2009-09-24 15:11:00,2.03607,2.03627,2.03559,2.03578,11000000.0
2009-09-24 15:12:00,2.03575,2.0358,2.03551,2.03568,10000000.0
2009-09-24 15:13:00,2.03546,2.03546,2.03517,2.03517,9000000.0
2009-09-24 15:14:00,2.03543,2.03543,2.03482,2.03482,5000000.0
2009-09-24 15:15:00,2.03497,2.03497,2.03438,2.03438,8000000.0
2009-09-24 15:16:00,2.0341,2.03435,2.0341,2.03435,9000000.0
2009-09-24 15:17:00,2.03484,2.03513,2.03484,2.03513,5000000.0
2009-09-24 15:18:00,2.03515,2.03524,2.03512,2.03514,8000000.0
2009-09-24 15:19:00,2.03483,2.03492,2.03469,2.03489,7000000.0
2009-09-24 15:20:00,2.03494,2.03514,2.03494,2.03514,9000000.0
2009-09-24 15:21:00,2.0351,2.03527,2.03483,2.03527,8000000.0
2009-09-24 15:22:00,2.03546,2.03563,2.03537,2.03537,9000000.0
2009-09-24 15:23:00,2.03554,2.03628,2.03554,2.03628,8000000.0
2009-09-24 15:24:00,2.03645,2.03645,2.03627,2.03627,8000000.0
2009-09-24 15:25:00,2.03658,2.03719,2.03658,2.03658,7000000.0
2009-09-24 15:26:00,2.03664,2.03707,2.03664,2.03707,7000000.0
2009-09-24 15:27:00,2.03698,2.03707,2.03691,2.03691,7000000.0
2009-09-24 15:28:00,2.0367,2.03675,2.03661,2.03668,11000000.0
2009-09-24 15:29:00,2.0367,2.03695,2.03664,2.03695,7000000.0
2009-09-24 15:30:00,2.03684,2.03693,2.0367,2.03686,7000000.0
2009-09-24 15:31:00,2.03681,2.03681,2.0363,2.03651,9000000.0
2009-09-24 15:32:00,2.0367,2.03688,2.0363,2.0363,10000000.0
2009-09-24 15:33:00,2.03591,2.03591,2.03566,2.03569,8000000.0
2009-09-24 15:34:00,2.03549,2.03602,2.03549,2.03602,6000000.0
2009-09-24 15:35:00,2.03603,2.0364,2.03591,2.0364,7000000.0
2009-09-24 15:36:00,2.03653,2.03674,2.03651,2.03655,7000000.0
2009-09-24 15:37:00,2.0369,2.03693,2.03641,2.03654,8000000.0
2009-09-24 15:38:00,2.03464,2.03655,2.03464,2.03608,7000000.0
2009-09-24 15:39:00,2.03601,2.03601,2.03569,2.03584,10000000.0
2009-09-24 15:40:00,2.0361,2.0361,2.03568,2.03568,9000000.0
2009-09-24 15:41:00,2.03567,2.03567,2.03525,2.03534,11000000.0
2009-09-24 15:42:00,2.03576,2.03577,2.03553,2.03566,8000000.0
2009-09-24 15:43:00,2.03565,2.03612,2.03565,2.03612,8000000.0
2009-09-24 15:44:00,2.03612,2.03629,2.03589,2.03589,8000000.0
2009-09-24 15:45:00,2.03596,2.03664,2.03596,2.03664,8000000.0
2009-09-24 15:46:00,2.03663,2.03673,2.03622,2.03673,10000000.0
2009-09-24 15:47:00,2.03656,2.03669,2.03626,2.03632,7000000.0
2009-09-24 15:48:00,2.0362,2.03626,2.03593,2.03598,7000000.0
2009-09-24 15:49:00,2.03581,2.0359,2.03566,2.03585,8000000.0
2009-09-24 15:50:00,2.03572,2.03628,2.03572,2.03627,8000000.0
2009-09-24 15:51:00,2.03584,2.03631,2.03584,2.03631,9000000.0
2009-09-24 15:52:00,2.0365,2.03658,2.03633,2.03658,7000000.0
2009-09-24 15:53:00,2.03696,2.03742,2.03696,2.03717,7000000.0
2009-09-24 15:54:00,2.03691,2.03721,2.03688,2.03709,11000000.0
2009-09-24 15:55:00,2.03713,2.03717,2.03701,2.03713,9000000.0
2009-09-24 15:56:00,2.03687,2.03721,2.03687,2.03707,7000000.0
2009-09-24 15:57:00,2.0371,2.0371,2.03668,2.03702,10000000.0
2009-09-24 15:58:00,2.03699,2.03723,2.03653,2.03653,10000000.0
2009-09-24 15:59:00,2.03586,2.03588,2.03546,2.03551,7000000.0
2009-09-24 16:00:00,2.03611,2.03711,2.03611,2.03711,7000000.0
2009-09-24 16:01:00,2.03732,2.03749,2.03684,2.03684,9000000.0
2009-09-24 16:02:00,2.03615,2.03636,2.03602,2.03618,8000000.0
2009-09-24 16:03:00,2.03605,2.03605,2.03575,2.036,11000000.0
2009-09-24 16:04:00,2.0356,2.0356,2.03507,2.03507,8000000.0
2009-09-24 16:05:00,2.03514,2.03514,2.0346,2.03488,9000000.0
2009-09-24 16:06:00,2.03511,2.0365,2.03511,2.0365,10000000.0
2009-09-24 16:07:00,2.03739,2.03791,2.03734,2.03791,10000000.0
2009-09-24 16:08:00,2.03797,2.03797,2.03753,2.03768,8000000.0
2009-09-24 16:09:00,2.03747,2.0376,2.03739,2.03739,7000000.0
2009-09-24 16:10:00,2.03714,2.03747,2.03703,2.03747,7000000.0
2009-09-24 16:11:00,2.03699,2.03716,2.03678,2.03692,10000000.0
2009-09-24 16:12:00,2.0371,2.0371,2.03668,2.03668,9000000.0
2009-09-24 16:13:00,2.03691,2.03692,2.03609,2.03609,7000000.0
2009-09-24 16:14:00,2.03622,2.03681,2.03622,2.03679,11000000.0
2009-09-24 16:15:00,2.03763,2.03874,2.03763,2.03874,7000000.0
2009-09-24 16:16:00,2.03885,2.03913,2.03885,2.03913,7000000.0
2009-09-24 16:17:00,2.03919,2.03934,2.03868,2.03868,11000000.0
2009-09-24 16:18:00,2.0387,2.04003,2.0387,2.04003,11000000.0
2009-09-24 16:19:00,2.04035,2.04055,2.03962,2.03962,11000000.0
2009-09-24 16:20:00,2.03917,2.03935,2.03905,2.03905,9000000.0
2009-09-24 16:21:00,2.03882,2.03882,2.03847,2.03854,9000000.0
2009-09-24 16:22:00,2.03836,2.03848,2.03807,2.03838,8000000.0
2009-09-24 16:23:00,2.03835,2.03909,2.03835,2.03909,8000000.0
2009-09-24 16:24:00,2.03887,2.03916,2.03832,2.03832,10000000.0
2009-09-24 16:25:00,2.03785,2.03802,2.03771,2.03802,7000000.0
2009-09-24 16:26:00,2.03734,2.03734,2.03709,2.03727,7000000.0
2009-09-24 16:27:00,2.03721,2.03758,2.03721,2.03758,11000000.0
2009-09-24 16:28:00,2.0377,2.03773,2.03745,2.03773,11000000.0
2009-09-24 16:29:00,2.03779,2.03814,2.03779,2.03801,7000000.0
2009-09-24 16:30:00,2.03785,2.03848,2.03785,2.03848,8000000.0
2009-09-24 16:31:00,2.039,2.03965,2.039,2.03961,7000000.0
2009-09-24 16:32:00,2.03931,2.03949,2.03915,2.03915,8000000.0
2009-09-24 16:33:00,2.03924,2.03979,2.03924,2.03979,11000000.0
2009-09-24 16:34:00,2.03966,2.03975,2.03963,2.03963,8000000.0
2009-09-24 16:35:00,2.03958,2.03961,2.03937,2.03938,7000000.0
2009-09-24 16:36:00,2.03976,2.03982,2.03941,2.03941,5000000.0
2009-09-24 16:37:00,2.03926,2.03993,2.03919,2.03993,8000000.0
2009-09-24 16:38:00,2.03985,2.04061,2.03985,2.04061,7000000.0
2009-09-24 16:39:00,2.04108,2.04232,2.04108,2.04232,8000000.0
2009-09-24 16:40:00,2.04207,2.04217,2.04199,2.04206,11000000.0
2009-09-24 16:41:00,2.04184,2.04233,2.04162,2.04233,10000000.0
2009-09-24 16:42:00,2.0422,2.0422,2.04171,2.04199,7000000.0
2009-09-24 16:43:00,2.04257,2.04349,2.04257,2.04349,7000000.0
2009-09-24 16:44:00,2.04339,2.04375,2.04339,2.04359,7000000.0
2009-09-24 16:45:00,2.04411,2.04631,2.04411,2.0461,11000000.0
2009-09-24 16:46:00,2.04534,2.04563,2.0448,2.04506,11000000.0
2009-09-24 16:47:00,2.04426,2.04426,2.04297,2.04297,7000000.0
2009-09-24 16:48:00,2.04246,2.04268,2.04225,2.04225,10000000.0
2009-09-24 16:49:00,2.04203,2.0421,2.0414,2.0414,8000000.0
2009-09-24 16:50:00,2.04144,2.04163,2.04142,2.0416,8000000.0
2009-09-24 16:51:00,2.04171,2.04191,2.0405,2.0405,9000000.0
2009-09-24 16:52:00,2.04057,2.04211,2.04057,2.04211,7000000.0
2009-09-24 16:53:00,2.04262,2.04262,2.04185,2.04185,6000000.0
2009-09-24 16:54:00,2.04154,2.04154,2.04134,2.0414,7000000.0
2009-09-24 16:55:00,2.0415,2.0415,2.04111,2.04111,11000000.0
2009-09-24 16:56:00,2.04121,2.04131,2.04096,2.04096,11000000.0
2009-09-24 16:57:00,2.04088,2.0409,2.0407,2.0409,7000000.0
2009-09-24 16:58:00,2.04136,2.04142,2.04126,2.04138,9000000.0
2009-09-24 16:59:00,2.03989,2.04152,2.03989,2.04095,7000000.0
2009-09-24 17:00:00,2.04086,2.04107,2.04083,2.04097,5000000.0
2009-09-24 17:01:00,2.04112,2.04115,2.04096,2.04096,7000000.0
2009-09-24 17:02:00,2.04067,2.04102,2.04067,2.04087,8000000.0
2009-09-24 17:03:00,2.04068,2.04091,2.0387,2.04021,7000000.0
2009-09-24 17:04:00,2.04013,2.04024,2.04009,2.04009,7000000.0
2009-09-24 17:05:00,2.04001,2.0402,2.03986,2.04011,10000000.0
2009-09-24 17:06:00,2.03978,2.03996,2.03962,2.03996,9000000.0
2009-09-24 17:07:00,2.0398,2.0402,2.0398,2.0402,8000000.0
2009-09-24 17:08:00,2.04026,2.04026,2.03971,2.03971,9000000.0
2009-09-24 17:09:00,2.03969,2.03991,2.03969,2.03991,8000000.0
2009-09-24 17:10:00,2.04036,2.04068,2.04036,2.04068,9000000.0
2009-09-24 17:11:00,2.04078,2.04085,2.04055,2.04055,8000000.0
2009-09-24 17:12:00,2.03991,2.04011,2.03963,2.03988,7000000.0
2009-09-24 17:13:00,2.03947,2.03965,2.03896,2.03896,8000000.0
2009-09-24 17:14:00,2.03887,2.03887,2.03848,2.0385,8000000.0
2009-09-24 17:15:00,2.03857,2.03868,2.03829,2.0384,7000000.0
2009-09-24 17:16:00,2.03849,2.03922,2.03849,2.03922,10000000.0
2009-09-24 17:17:00,2.03935,2.03952,2.0393,2.03943,7000000.0
2009-09-24 17:18:00,2.0395,2.0395,2.0392,2.0392,5000000.0
2009-09-24 17:19:00,2.03909,2.03909,2.03896,2.03907,7000000.0
2009-09-24 17:20:00,2.03883,2.03897,2.03877,2.03893,8000000.0
2009-09-24 17:21:00,2.03888,2.03888,2.03844,2.03844,10000000.0
2009-09-24 17:22:00,2.03847,2.03864,2.0381,2.0381,8000000.0
2009-09-24 17:23:00,2.03833,2.03869,2.03813,2.03869,8000000.0
2009-09-24 17:24:00,2.03865,2.03889,2.03846,2.03889,7000000.0
2009-09-24 17:25:00,2.03936,2.03995,2.03936,2.03995,7000000.0
2009-09-24 17:26:00,2.03986,2.04007,2.03986,2.04002,7000000.0
2009-09-24 17:27:00,2.03997,2.04024,2.03997,2.04024,9000000.0
2009-09-24 17:28:00,2.04047,2.04055,2.04023,2.04055,7000000.0
2009-09-24 17:29:00,2.04033,2.04033,2.03966,2.03966,8000000.0
2009-09-24 17:30:00,2.03953,2.03953,2.03899,2.0391,8000000.0
2009-09-24 17:31:00,2.03927,2.03935,2.03904,2.03904,9000000.0
2009-09-24 17:32:00,2.03916,2.03929,2.03894,2.03905,8000000.0
2009-09-24 17:33:00,2.03868,2.03893,2.03859,2.03892,11000000.0
2009-09-24 17:34:00,2.03902,2.03908,2.03872,2.03894,9000000.0
2009-09-24 17:35:00,2.03882,2.03892,2.03845,2.03892,7000000.0
2009-09-24 17:36:00,2.03862,2.03902,2.03862,2.039,7000000.0
2009-09-24 17:37:00,2.03941,2.03967,2.03941,2.03951,7000000.0
2009-09-24 17:38:00,2.03953,2.03953,2.0392,2.03923,8000000.0
2009-09-24 17:39:00,2.0392,2.0392,2.03903,2.03915,7000000.0
2009-09-24 17:40:00,2.03907,2.03907,2.03874,2.03874,9000000.0
2009-09-24 17:41:00,2.03879,2.03884,2.03862,2.03866,8000000.0
2009-09-24 17:42:00,2.03871,2.03871,2.0384,2.03846,11000000.0
2009-09-24 17:43:00,2.03852,2.03883,2.03836,2.03883,7000000.0
2009-09-24 17:44:00,2.03935,2.03996,2.03935,2.03996,10000000.0
2009-09-24 17:45:00,2.03983,2.03983,2.03969,2.03982,7000000.0
2009-09-24 17:46:00,2.03982,2.03982,2.03948,2.03948,8000000.0
2009-09-24 17:47:00,2.03951,2.04008,2.0394,2.04008,8000000.0
2009-09-24 17:48:00,2.04035,2.04044,2.04032,2.04042,7000000.0
2009-09-24 17:49:00,2.04045,2.04057,2.04021,2.04021,7000000.0
2009-09-24 17:50:00,2.04016,2.04029,2.04016,2.04023,7000000.0
2009-09-24 17:51:00,2.04056,2.04063,2.0405,2.04054,7000000.0
2009-09-24 17:52:00,2.04064,2.04153,2.04064,2.04153,7000000.0
2009-09-24 17:53:00,2.04165,2.04197,2.04165,2.04197,7000000.0
2009-09-24 17:54:00,2.0424,2.0424,2.04206,2.04206,11000000.0
2009-09-24 17:55:00,2.04189,2.04208,2.04182,2.04182,7000000.0
2009-09-24 17:56:00,2.04192,2.04192,2.04178,2.04178,7000000.0
2009-09-24 17:57:00,2.04147,2.0417,2.04147,2.04154,10000000.0
2009-09-24 17:58:00,2.04149,2.04149,2.04099,2.04099,10000000.0
2009-09-24 17:59:00,2.04081,2.04081,2.03994,2.03994,10000000.0
2009-09-24 18:00:00,2.0398,2.03991,2.03971,2.03971,7000000.0
2009-09-24 18:01:00,2.03979,2.03987,2.03976,2.03976,8000000.0
2009-09-24 18:02:00,2.03969,2.04013,2.03969,2.03988,8000000.0
2009-09-24 18:03:00,2.03991,2.04031,2.03977,2.04017,10000000.0
2009-09-24 18:04:00,2.04018,2.04064,2.04018,2.04064,8000000.0
2009-09-24 18:05:00,2.04087,2.04104,2.04087,2.04091,10000000.0
2009-09-24 18:06:00,2.04079,2.04079,2.04044,2.04044,10000000.0
2009-09-24 18:07:00,2.04002,2.04004,2.03975,2.04001,8000000.0
2009-09-24 18:08:00,2.04018,2.04018,2.03931,2.03931,8000000.0
2009-09-24 18:09:00,2.0393,2.03945,2.03921,2.03945,8000000.0
2009-09-24 18:10:00,2.03959,2.03998,2.03959,2.03998,11000000.0
2009-09-24 18:11:00,2.04041,2.04053,2.04022,2.04022,7000000.0
2009-09-24 18:12:00,2.04065,2.04104,2.04053,2.04104,9000000.0
2009-09-24 18:13:00,2.04121,2.04161,2.04111,2.0415,11000000.0
2009-09-24 18:14:00,2.04146,2.04178,2.04146,2.04178,6000000.0
2009-09-24 18:15:00,2.04171,2.04204,2.04166,2.04204,8000000.0
2009-09-24 18:16:00,2.0422,2.04245,2.0422,2.04228,11000000.0
2009-09-24 18:17:00,2.04221,2.04221,2.04182,2.04182,6000000.0
2009-09-24 18:18:00,2.04149,2.04155,2.04117,2.04138,8000000.0
2009-09-24 18:19:00,2.04136,2.04147,2.04128,2.04147,9000000.0
2009-09-24 18:20:00,2.04137,2.04137,2.04124,2.04125,7000000.0
2009-09-24 18:21:00,2.04115,2.04115,2.03911,2.04086,11000000.0
2009-09-24 18:22:00,2.0412,2.04192,2.0412,2.04175,11000000.0
2009-09-24 18:23:00,2.04205,2.04249,2.04192,2.0424,8000000.0
2009-09-24 18:24:00,2.0424,2.0424,2.0421,2.04211,10000000.0
2009-09-24 18:25:00,2.04231,2.04255,2.04231,2.04255,7000000.0
2009-09-24 18:26:00,2.04234,2.04237,2.04222,2.04237,8000000.0
2009-09-24 18:27:00,2.04233,2.0425,2.04233,2.04245,7000000.0
2009-09-24 18:28:00,2.04226,2.04265,2.04226,2.04265,7000000.0
2009-09-24 18:29:00,2.04278,2.04278,2.04255,2.04255,7000000.0
2009-09-24 18:30:00,2.0426,2.04274,2.04238,2.04238,8000000.0
2009-09-24 18:31:00,2.04196,2.04223,2.04194,2.04223,9000000.0
2009-09-24 18:32:00,2.04241,2.0425,2.04229,2.04243,11000000.0
2009-09-24 18:33:00,2.04234,2.04253,2.04228,2.0425,11000000.0
2009-09-24 18:34:00,2.04289,2.04296,2.04279,2.04279,7000000.0
2009-09-24 18:35:00,2.04276,2.04313,2.04276,2.04308,8000000.0
2009-09-24 18:36:00,2.04301,2.04321,2.04301,2.04312,7000000.0
2009-09-24 18:37:00,2.0431,2.04316,2.04297,2.04303,8000000.0
2009-09-24 18:38:00,2.04292,2.04323,2.04292,2.04305,8000000.0
2009-09-24 18:39:00,2.04276,2.04312,2.04274,2.04312,7000000.0
2009-09-24 18:40:00,2.04314,2.04327,2.04306,2.04327,7000000.0
2009-09-24 18:41:00,2.04301,2.04316,2.04287,2.04316,8000000.0
2009-09-24 18:42:00,2.04314,2.04326,2.04305,2.04305,11000000.0
2009-09-24 18:43:00,2.0428,2.04285,2.04237,2.04245,8000000.0
2009-09-24 18:44:00,2.04205,2.04238,2.04205,2.04238,7000000.0
2009-09-24 18:45:00,2.04244,2.04248,2.04217,2.04248,11000000.0
2009-09-24 18:46:00,2.04217,2.04221,2.04179,2.04216,9000000.0
2009-09-24 18:47:00,2.04214,2.04251,2.04213,2.04224,8000000.0
2009-09-24 18:48:00,2.04236,2.04236,2.04188,2.04211,9000000.0
2009-09-24 18:49:00,2.04237,2.04237,2.04206,2.04215,7000000.0
2009-09-24 18:50:00,2.04224,2.04234,2.04201,2.04234,11000000.0
2009-09-24 18:51:00,2.04236,2.04236,2.04217,2.04217,5000000.0
2009-09-24 18:52:00,2.042,2.042,2.04146,2.04155,8000000.0
2009-09-24 18:53:00,2.04134,2.04186,2.04134,2.04186,11000000.0
2009-09-24 18:54:00,2.04179,2.04184,2.04166,2.04168,7000000.0
2009-09-24 18:55:00,2.04197,2.04239,2.04197,2.04239,7000000.0
2009-09-24 18:56:00,2.04227,2.04271,2.04227,2.04271,7000000.0
2009-09-24 18:57:00,2.04344,2.04391,2.04344,2.0436,10000000.0
2009-09-24 18:58:00,2.04358,2.04362,2.04328,2.04361,9000000.0
2009-09-24 18:59:00,2.04379,2.04388,2.04318,2.04318,8000000.0
2009-09-24 19:00:00,2.04292,2.04312,2.04292,2.04311,10000000.0
2009-09-24 19:01:00,2.04321,2.0434,2.04303,2.0434,7000000.0
2009-09-24 19:02:00,2.04323,2.04323,2.0428,2.0428,8000000.0
2009-09-24 19:03:00,2.04271,2.04358,2.04271,2.04344,7000000.0
2009-09-24 19:04:00,2.04373,2.04378,2.04322,2.04332,8000000.0
2009-09-24 19:05:00,2.04325,2.04343,2.04315,2.04315,8000000.0
2009-09-24 19:06:00,2.04301,2.0434,2.04283,2.04303,8000000.0
2009-09-24 19:07:00,2.04298,2.0433,2.04298,2.0433,9000000.0
2009-09-24 19:08:00,2.04364,2.04367,2.04338,2.04338,8000000.0
2009-09-24 19:09:00,2.04306,2.04348,2.04306,2.04348,7000000.0
2009-09-24 19:10:00,2.04338,2.04338,2.04303,2.04304,11000000.0
2009-09-24 19:11:00,2.04307,2.04317,2.04281,2.04317,10000000.0
2009-09-24 19:12:00,2.04352,2.04368,2.04352,2.04368,7000000.0
2009-09-24 19:13:00,2.0433,2.04418,2.04238,2.04418,6000000.0
2009-09-24 19:14:00,2.04409,2.04409,2.04358,2.04358,8000000.0
2009-09-24 19:15:00,2.04336,2.04356,2.04336,2.04345,5000000.0
2009-09-24 19:16:00,2.04339,2.04365,2.04323,2.04326,8000000.0
2009-09-24 19:17:00,2.04301,2.04307,2.04283,2.04307,10000000.0
2009-09-24 19:18:00,2.04286,2.04331,2.04286,2.04331,11000000.0
2009-09-24 19:19:00,2.04352,2.04397,2.04352,2.04397,8000000.0
2009-09-24 19:20:00,2.04437,2.04437,2.04383,2.04383,11000000.0
2009-09-24 19:21:00,2.0442,2.0443,2.04403,2.04403,10000000.0
2009-09-24 19:22:00,2.04406,2.04408,2.04391,2.04408,9000000.0
2009-09-24 19:23:00,2.04403,2.04403,2.04377,2.04387,8000000.0
2009-09-24 19:24:00,2.04407,2.04431,2.04374,2.04416,7000000.0
2009-09-24 19:25:00,2.04462,2.04472,2.04452,2.04452,6000000.0
2009-09-24 19:26:00,2.0443,2.0443,2.04413,2.04413,7000000.0
2009-09-24 19:27:00,2.04413,2.0442,2.04406,2.04408,8000000.0
2009-09-24 19:28:00,2.04433,2.04465,2.0443,2.0443,10000000.0
2009-09-24 19:29:00,2.04429,2.04429,2.0441,2.04417,7000000.0
2009-09-24 19:30:00,2.04418,2.04427,2.04403,2.0441,10000000.0
2009-09-24 19:31:00,2.04442,2.04462,2.04442,2.04454,7000000.0
2009-09-24 19:32:00,2.04453,2.04453,2.04398,2.04399,10000000.0
2009-09-24 19:33:00,2.04351,2.04382,2.04333,2.04333,7000000.0
2009-09-24 19:34:00,2.04311,2.04311,2.04273,2.04273,5000000.0
2009-09-24 19:35:00,2.04231,2.04266,2.0423,2.04266,7000000.0
2009-09-24 19:36:00,2.0424,2.04286,2.0424,2.04267,7000000.0
2009-09-24 19:37:00,2.04282,2.04297,2.04263,2.04263,8000000.0
2009-09-24 19:38:00,2.04255,2.04266,2.04255,2.04266,8000000.0
2009-09-24 19:39:00,2.04248,2.0429,2.04231,2.04285,8000000.0
2009-09-24 19:40:00,2.04295,2.04298,2.04236,2.04273,7000000.0
2009-09-24 19:41:00,2.04299,2.04299,2.04272,2.04284,9000000.0
2009-09-24 19:42:00,2.04269,2.04269,2.04249,2.04259,7000000.0
2009-09-24 19:43:00,2.04329,2.04342,2.04289,2.04289,11000000.0
2009-09-24 19:44:00,2.04287,2.04305,2.04286,2.04286,8000000.0
2009-09-24 19:45:00,2.04296,2.04308,2.04269,2.04276,9000000.0
2009-09-24 19:46:00,2.04271,2.04279,2.04259,2.04259,7000000.0
2009-09-24 19:47:00,2.04279,2.04279,2.04248,2.04271,9000000.0
2009-09-24 19:48:00,2.04233,2.04252,2.04233,2.04238,8000000.0
2009-09-24 19:49:00,2.04209,2.04225,2.042,2.04219,7000000.0
2009-09-24 19:50:00,2.04218,2.04218,2.04186,2.04189,7000000.0
2009-09-24 19:51:00,2.04204,2.04236,2.04196,2.04236,7000000.0
2009-09-24 19:52:00,2.04245,2.04258,2.04236,2.04236,7000000.0
2009-09-24 19:53:00,2.04256,2.04277,2.04236,2.04277,7000000.0
2009-09-24 19:54:00,2.04376,2.04551,2.04376,2.04551,8000000.0
2009-09-24 19:55:00,2.04504,2.04504,2.04456,2.04463,8000000.0
2009-09-24 19:56:00,2.04461,2.04471,2.04451,2.04451,8000000.0
2009-09-24 19:57:00,2.04497,2.04497,2.0448,2.0448,7000000.0
2009-09-24 19:58:00,2.04491,2.045,2.04463,2.04463,10000000.0
2009-09-24 19:59:00,2.04453,2.045,2.04453,2.0449,8000000.0
2009-09-24 20:00:00,2.04502,2.04515,2.04468,2.04509,7000000.0
2009-09-24 20:01:00,2.04522,2.04555,2.04521,2.04555,7000000.0
2009-09-24 20:02:00,2.04494,2.04511,2.04476,2.04482,7000000.0
2009-09-24 20:03:00,2.04471,2.04471,2.04428,2.0446,6000000.0
2009-09-24 20:04:00,2.04452,2.04458,2.04437,2.04437,9000000.0
2009-09-24 20:05:00,2.04419,2.04442,2.04403,2.04442,6000000.0
2009-09-24 20:06:00,2.04444,2.04472,2.04444,2.04453,11000000.0
2009-09-24 20:07:00,2.04457,2.0446,2.04413,2.04425,10000000.0
2009-09-24 20:08:00,2.04445,2.04489,2.04439,2.04489,8000000.0
2009-09-24 20:09:00,2.04437,2.04468,2.04436,2.04468,7000000.0
2009-09-24 20:10:00,2.04476,2.04521,2.04476,2.04503,8000000.0
2009-09-24 20:11:00,2.04527,2.04573,2.04527,2.04555,8000000.0
2009-09-24 20:12:00,2.04564,2.04589,2.04562,2.04589,7000000.0
2009-09-24 20:13:00,2.04602,2.04612,2.04594,2.04612,10000000.0
2009-09-24 20:14:00,2.04612,2.04612,2.04587,2.04587,6000000.0
2009-09-24 20:15:00,2.04559,2.04573,2.04505,2.04505,7000000.0
2009-09-24 20:16:00,2.04574,2.04595,2.04574,2.04578,7000000.0
2009-09-24 20:17:00,2.04553,2.04554,2.04505,2.04505,11000000.0
2009-09-24 20:18:00,2.04479,2.04518,2.04479,2.04513,9000000.0
2009-09-24 20:19:00,2.04529,2.04534,2.04488,2.04488,8000000.0
2009-09-24 20:20:00,2.04455,2.04489,2.04455,2.04489,7000000.0
2009-09-24 20:21:00,2.04505,2.0451,2.04486,2.04501,11000000.0
2009-09-24 20:22:00,2.04502,2.0453,2.04502,2.04523,7000000.0
2009-09-24 20:23:00,2.04556,2.04556,2.04522,2.04522,7000000.0
2009-09-24 20:24:00,2.04482,2.04482,2.04456,2.04481,8000000.0
2009-09-24 20:25:00,2.04461,2.04506,2.04461,2.0449,11000000.0
2009-09-24 20:26:00,2.04498,2.04498,2.04438,2.04438,8000000.0
2009-09-24 20:27:00,2.0447,2.04516,2.04466,2.04516,5000000.0
2009-09-24 20:28:00,2.04521,2.04529,2.04517,2.0452,7000000.0
2009-09-24 20:29:00,2.0452,2.04544,2.0452,2.04531,8000000.0
2009-09-24 20:30:00,2.04533,2.04539,2.04498,2.04498,8000000.0
2009-09-24 20:31:00,2.04516,2.0452,2.04508,2.04516,7000000.0
2009-09-24 20:32:00,2.04505,2.04505,2.04478,2.045,7000000.0
2009-09-24 20:33:00,2.04487,2.04497,2.04467,2.04483,7000000.0
2009-09-24 20:34:00,2.04479,2.04519,2.04479,2.04517,8000000.0
2009-09-24 20:35:00,2.04494,2.04503,2.04478,2.04503,9000000.0
2009-09-24 20:36:00,2.045,2.045,2.04447,2.04464,7000000.0
2009-09-24 20:37:00,2.04456,2.04458,2.04438,2.04438,11000000.0
2009-09-24 20:38:00,2.04469,2.04487,2.04464,2.04477,10000000.0
2009-09-24 20:39:00,2.04478,2.04503,2.0447,2.0447,9000000.0
2009-09-24 20:40:00,2.04489,2.04494,2.0446,2.04494,8000000.0
2009-09-24 20:41:00,2.04483,2.04483,2.04464,2.04464,8000000.0
2009-09-24 20:42:00,2.0453,2.04537,2.04509,2.04509,5000000.0
2009-09-24 20:43:00,2.04517,2.04517,2.04477,2.04477,8000000.0
2009-09-24 20:44:00,2.04467,2.04512,2.04467,2.04512,10000000.0
2009-09-24 20:45:00,2.04521,2.04548,2.04521,2.04548,7000000.0
2009-09-24 20:46:00,2.04577,2.0461,2.04577,2.0459,8000000.0
2009-09-24 20:47:00,2.0459,2.04627,2.0459,2.04627,9000000.0
2009-09-24 20:48:00,2.0462,2.04633,2.0461,2.04621,10000000.0
2009-09-24 20:49:00,2.04615,2.04638,2.04615,2.04627,7000000.0
2009-09-24 20:50:00,2.04622,2.04653,2.04619,2.04653,8000000.0
2009-09-24 20:51:00,2.04653,2.04653,2.04618,2.04628,5000000.0
2009-09-24 20:52:00,2.0463,2.04653,2.0463,2.04645,5000000.0
2009-09-24 20:53:00,2.04608,2.04608,2.0457,2.0457,11000000.0
2009-09-24 20:54:00,2.04596,2.04637,2.04566,2.04637,11000000.0
2009-09-24 20:55:00,2.04682,2.04682,2.04653,2.04671,8000000.0
2009-09-24 20:56:00,2.04658,2.04658,2.04576,2.04576,5000000.0
2009-09-24 20:57:00,2.04564,2.04584,2.04541,2.04568,9000000.0
2009-09-24 20:58:00,2.04542,2.04542,2.04519,2.04526,5000000.0
2009-09-24 20:59:00,2.04514,2.04526,2.04513,2.04513,7000000.0
2009-09-24 21:00:00,2.04538,2.04543,2.04527,2.04531,7000000.0
2009-09-24 21:01:00,2.04523,2.04532,2.045,2.04532,7000000.0
2009-09-24 21:02:00,2.04523,2.04528,2.04521,2.04521,7000000.0
2009-09-24 21:03:00,2.04487,2.04487,2.04334,2.04334,8000000.0
2009-09-24 21:04:00,2.04389,2.04389,2.04288,2.04288,7000000.0
2009-09-24 21:05:00,2.04329,2.04329,2.04296,2.04317,8000000.0
2009-09-24 21:06:00,2.04297,2.04306,2.04281,2.04302,8000000.0
2009-09-24 21:07:00,2.04332,2.04345,2.04318,2.04345,8000000.0
2009-09-24 21:08:00,2.0435,2.04356,2.04345,2.04351,10000000.0
2009-09-24 21:09:00,2.04357,2.04383,2.04354,2.04373,10000000.0
2009-09-24 21:10:00,2.04397,2.04421,2.04394,2.04421,8000000.0
2009-09-24 21:11:00,2.04417,2.04421,2.04389,2.04389,7000000.0
2009-09-24 21:12:00,2.0438,2.04387,2.04367,2.04387,8000000.0
2009-09-24 21:13:00,2.04411,2.04439,2.04411,2.04439,5000000.0
2009-09-24 21:14:00,2.04423,2.04423,2.04379,2.04379,6000000.0
2009-09-24 21:15:00,2.0432,2.0432,2.04274,2.04274,8000000.0
2009-09-24 21:16:00,2.04274,2.04279,2.04264,2.04264,7000000.0
2009-09-24 21:17:00,2.04282,2.04291,2.0428,2.04291,5000000.0
2009-09-24 21:18:00,2.04287,2.04287,2.04273,2.04274,7000000.0
2009-09-24 21:19:00,2.04275,2.04304,2.04275,2.04299,6000000.0
2009-09-24 21:20:00,2.04316,2.04326,2.04314,2.04317,5000000.0
2009-09-24 21:21:00,2.04344,2.04347,2.04338,2.04347,5000000.0
2009-09-24 21:22:00,2.04353,2.04358,2.04334,2.04358,10000000.0
2009-09-24 21:23:00,2.04356,2.04356,2.04329,2.04351,7000000.0
2009-09-24 21:24:00,2.04361,2.04361,2.04329,2.04329,8000000.0
2009-09-24 21:25:00,2.04354,2.04371,2.04335,2.04354,7000000.0
2009-09-24 21:26:00,2.04354,2.0437,2.04354,2.0436,7000000.0
2009-09-24 21:27:00,2.04363,2.044,2.04363,2.044,7000000.0
2009-09-24 21:28:00,2.04425,2.04432,2.04408,2.04428,7000000.0
2009-09-24 21:29:00,2.04424,2.04424,2.04408,2.0441,8000000.0
2009-09-24 21:30:00,2.044,2.04417,2.04397,2.04417,8000000.0
2009-09-24 21:31:00,2.04452,2.04462,2.04434,2.04462,8000000.0
2009-09-24 21:32:00,2.0448,2.04487,2.04462,2.04462,7000000.0
2009-09-24 21:33:00,2.0445,2.0445,2.04372,2.04378,11000000.0
2009-09-24 21:34:00,2.04373,2.04386,2.04369,2.04371,11000000.0
2009-09-24 21:35:00,2.04352,2.04363,2.04333,2.04363,11000000.0
2009-09-24 21:36:00,2.04354,2.04358,2.0434,2.0434,8000000.0
2009-09-24 21:37:00,2.04358,2.04368,2.04345,2.04368,8000000.0
2009-09-24 21:38:00,2.0436,2.04369,2.04354,2.04366,8000000.0
2009-09-24 21:39:00,2.04363,2.04363,2.04336,2.04336,9000000.0
2009-09-24 21:40:00,2.04335,2.04361,2.04331,2.04342,7000000.0
2009-09-24 21:41:00,2.04352,2.04356,2.04339,2.04347,9000000.0
2009-09-24 21:42:00,2.04371,2.04422,2.04371,2.04422,7000000.0
2009-09-24 21:43:00,2.04431,2.04441,2.04419,2.04439,6000000.0
2009-09-24 21:44:00,2.04457,2.0447,2.04452,2.04463,8000000.0
2009-09-24 21:45:00,2.04453,2.04512,2.04453,2.04512,10000000.0
2009-09-24 21:46:00,2.04543,2.04543,2.04463,2.04463,8000000.0
2009-09-24 21:47:00,2.04448,2.04448,2.04412,2.04414,8000000.0
2009-09-24 21:48:00,2.04408,2.04416,2.04405,2.04411,5000000.0
2009-09-24 21:49:00,2.04431,2.04433,2.04423,2.04431,8000000.0
2009-09-24 21:50:00,2.04452,2.04454,2.04433,2.04454,8000000.0
2009-09-24 21:51:00,2.04456,2.04473,2.04442,2.04473,7000000.0
2009-09-24 21:52:00,2.04474,2.04474,2.04416,2.04416,7000000.0
2009-09-24 21:53:00,2.04407,2.04414,2.04399,2.04413,7000000.0
2009-09-24 21:54:00,2.04397,2.04397,2.04358,2.04367,7000000.0
2009-09-24 21:55:00,2.04365,2.04373,2.04351,2.04351,7000000.0
2009-09-24 21:56:00,2.04336,2.04336,2.04312,2.04321,8000000.0
2009-09-24 21:57:00,2.0433,2.04331,2.04315,2.04315,7000000.0
2009-09-24 21:58:00,2.04278,2.04298,2.04278,2.04287,7000000.0
2009-09-24 21:59:00,2.04294,2.04377,2.04278,2.04377,8000000.0
2009-09-24 22:00:00,2.04425,2.04425,2.044,2.04423,5000000.0
2009-09-24 22:01:00,2.04437,2.04445,2.04419,2.04442,9000000.0
2009-09-24 22:02:00,2.04456,2.04456,2.04377,2.04399,8000000.0
2009-09-24 22:03:00,2.04404,2.04423,2.04404,2.04416,11000000.0
2009-09-24 22:04:00,2.04421,2.04428,2.04352,2.04352,5000000.0
2009-09-24 22:05:00,2.04312,2.04371,2.04312,2.04353,10000000.0
2009-09-24 22:06:00,2.04328,2.04337,2.04298,2.04309,7000000.0
2009-09-24 22:07:00,2.04261,2.04267,2.04247,2.04255,8000000.0
2009-09-24 22:08:00,2.04288,2.04323,2.04288,2.04298,8000000.0
2009-09-24 22:09:00,2.0431,2.04317,2.04293,2.04317,9000000.0
2009-09-24 22:10:00,2.04312,2.04323,2.04311,2.04311,8000000.0
2009-09-24 22:11:00,2.04324,2.04329,2.04315,2.04327,9000000.0
2009-09-24 22:12:00,2.04318,2.04327,2.04318,2.04326,8000000.0
2009-09-24 22:13:00,2.04333,2.04345,2.04333,2.0434,7000000.0
2009-09-24 22:14:00,2.04347,2.04352,2.04326,2.04352,11000000.0
2009-09-24 22:15:00,2.04365,2.04374,2.04179,2.04374,8000000.0
2009-09-24 22:16:00,2.04373,2.04373,2.0435,2.04363,6000000.0
2009-09-24 22:17:00,2.04354,2.04357,2.04328,2.04357,7000000.0
2009-09-24 22:18:00,2.04366,2.04397,2.04366,2.04397,8000000.0
2009-09-24 22:19:00,2.0439,2.04406,2.0439,2.04405,7000000.0
2009-09-24 22:20:00,2.0442,2.04434,2.0442,2.04434,7000000.0
2009-09-24 22:21:00,2.04448,2.0445,2.04435,2.04442,9000000.0
2009-09-24 22:22:00,2.04454,2.04454,2.04438,2.04444,7000000.0
2009-09-24 22:23:00,2.04442,2.04442,2.04389,2.04394,5000000.0
2009-09-24 22:24:00,2.04404,2.04446,2.04404,2.04446,7000000.0
2009-09-24 22:25:00,2.04455,2.04459,2.0443,2.04452,8000000.0
2009-09-24 22:26:00,2.0443,2.0445,2.0443,2.0445,9000000.0
2009-09-24 22:27:00,2.04453,2.04519,2.04453,2.04519,8000000.0
2009-09-24 22:28:00,2.04568,2.04606,2.04563,2.04606,8000000.0
2009-09-24 22:29:00,2.04588,2.04588,2.04545,2.04545,10000000.0
2009-09-24 22:30:00,2.04581,2.04602,2.04578,2.04593,7000000.0
2009-09-24 22:31:00,2.04561,2.04561,2.0453,2.0453,9000000.0
2009-09-24 22:32:00,2.04499,2.04617,2.04499,2.04617,8000000.0
2009-09-24 22:33:00,2.04661,2.04676,2.04654,2.04663,7000000.0
2009-09-24 22:34:00,2.04678,2.04689,2.04636,2.0464,7000000.0
2009-09-24 22:35:00,2.04691,2.04691,2.04673,2.04683,8000000.0
2009-09-24 22:36:00,2.04685,2.04701,2.04685,2.04701,10000000.0
2009-09-24 22:37:00,2.0469,2.04696,2.04684,2.04684,7000000.0
2009-09-24 22:38:00,2.04706,2.04706,2.04653,2.04681,8000000.0
2009-09-24 22:39:00,2.04693,2.04693,2.04671,2.04671,9000000.0
2009-09-24 22:40:00,2.04659,2.04671,2.0464,2.04671,7000000.0
2009-09-24 22:41:00,2.04676,2.04682,2.04662,2.04673,8000000.0
2009-09-24 22:42:00,2.04673,2.04698,2.04672,2.04688,7000000.0
2009-09-24 22:43:00,2.04692,2.04702,2.04681,2.04693,7000000.0
2009-09-24 22:44:00,2.04679,2.0469,2.04679,2.0469,7000000.0
2009-09-24 22:45:00,2.04701,2.04701,2.04656,2.04663,7000000.0
2009-09-24 22:46:00,2.04651,2.04678,2.04647,2.04668,8000000.0
2009-09-24 22:47:00,2.04664,2.04675,2.04662,2.04665,11000000.0
2009-09-24 22:48:00,2.04672,2.04672,2.04616,2.04616,8000000.0
2009-09-24 22:49:00,2.04635,2.04649,2.04631,2.04645,7000000.0
2009-09-24 22:50:00,2.04681,2.04682,2.04656,2.04668,7000000.0
2009-09-24 22:51:00,2.04647,2.0469,2.04647,2.0469,10000000.0
2009-09-24 22:52:00,2.04684,2.04684,2.04655,2.04662,8000000.0
2009-09-24 22:53:00,2.04651,2.04651,2.046,2.04613,8000000.0
2009-09-24 22:54:00,2.0462,2.04626,2.0461,2.0461,5000000.0
2009-09-24 22:55:00,2.04636,2.04661,2.04636,2.04637,7000000.0
2009-09-24 22:56:00,2.04648,2.04693,2.04648,2.0467,7000000.0
2009-09-24 22:57:00,2.04715,2.04748,2.047,2.04742,7000000.0
2009-09-24 22:58:00,2.04741,2.04742,2.04735,2.04735,7000000.0
2009-09-24 22:59:00,2.04716,2.04737,2.04711,2.04737,7000000.0
2009-09-24 23:00:00,2.04664,2.04664,2.04645,2.04655,8000000.0
2009-09-24 23:01:00,2.04641,2.04647,2.04634,2.04647,8000000.0
2009-09-24 23:02:00,2.04636,2.04639,2.04623,2.04623,8000000.0
2009-09-24 23:03:00,2.04637,2.04637,2.04624,2.04624,6000000.0
2009-09-24 23:04:00,2.04651,2.04669,2.04644,2.04659,8000000.0
2009-09-24 23:05:00,2.04645,2.04663,2.04645,2.0466,8000000.0
2009-09-24 23:06:00,2.04599,2.04644,2.04599,2.04644,9000000.0
2009-09-24 23:07:00,2.04653,2.0469,2.04648,2.04682,10000000.0
2009-09-24 23:08:00,2.04658,2.04672,2.04656,2.04665,7000000.0
2009-09-24 23:09:00,2.04643,2.04656,2.04639,2.04651,9000000.0
2009-09-24 23:10:00,2.04658,2.04668,2.0464,2.04663,11000000.0
2009-09-24 23:11:00,2.04637,2.04662,2.04637,2.04659,7000000.0
2009-09-24 23:12:00,2.04648,2.04668,2.04648,2.04668,6000000.0
2009-09-24 23:13:00,2.04642,2.04652,2.04636,2.04644,7000000.0
2009-09-24 23:14:00,2.0464,2.0464,2.04622,2.04632,11000000.0
2009-09-24 23:15:00,2.04641,2.04641,2.04608,2.04617,5000000.0
2009-09-24 23:16:00,2.0464,2.04644,2.04602,2.04618,11000000.0
2009-09-24 23:17:00,2.04575,2.04597,2.04567,2.04597,7000000.0
2009-09-24 23:18:00,2.04619,2.0465,2.04619,2.0465,8000000.0
2009-09-24 23:19:00,2.0466,2.0469,2.0466,2.0469,7000000.0
2009-09-24 23:20:00,2.04695,2.04703,2.0469,2.04703,9000000.0
2009-09-24 23:21:00,2.04686,2.04686,2.04653,2.04662,9000000.0
2009-09-24 23:22:00,2.04645,2.04648,2.04645,2.04646,5000000.0
2009-09-24 23:23:00,2.04668,2.04704,2.04649,2.04649,8000000.0
2009-09-24 23:24:00,2.04664,2.04684,2.04664,2.04683,7000000.0
2009-09-24 23:25:00,2.04678,2.04678,2.04659,2.04664,7000000.0
2009-09-24 23:26:00,2.04639,2.04669,2.04639,2.04654,8000000.0
2009-09-24 23:27:00,2.04681,2.04687,2.04659,2.04684,8000000.0
2009-09-24 23:28:00,2.04697,2.04697,2.04684,2.04684,10000000.0
2009-09-24 23:29:00,2.04689,2.04689,2.04639,2.04654,9000000.0
2009-09-24 23:30:00,2.04655,2.04666,2.0465,2.04663,8000000.0
2009-09-24 23:31:00,2.04666,2.04675,2.04661,2.04674,7000000.0
2009-09-24 23:32:00,2.04687,2.04687,2.04678,2.04682,8000000.0
2009-09-24 23:33:00,2.04674,2.04692,2.04674,2.04688,7000000.0
2009-09-24 23:34:00,2.04725,2.04749,2.0472,2.04742,11000000.0
2009-09-24 23:35:00,2.04708,2.04708,2.04694,2.04705,7000000.0
2009-09-24 23:36:00,2.04715,2.04715,2.04688,2.04688,7000000.0
2009-09-24 23:37:00,2.04683,2.0469,2.04675,2.04686,5000000.0
2009-09-24 23:38:00,2.04642,2.04642,2.0457,2.04589,8000000.0
2009-09-24 23:39:00,2.0463,2.04631,2.04528,2.04528,10000000.0
2009-09-24 23:40:00,2.04263,2.04512,2.04263,2.04512,7000000.0
2009-09-24 23:41:00,2.04568,2.0457,2.04558,2.04558,11000000.0
2009-09-24 23:42:00,2.04601,2.04618,2.0459,2.04604,8000000.0
2009-09-24 23:43:00,2.04646,2.04648,2.04561,2.04561,7000000.0
2009-09-24 23:44:00,2.04576,2.04612,2.04576,2.04612,7000000.0
2009-09-24 23:45:00,2.04576,2.04635,2.04576,2.04635,7000000.0
2009-09-24 23:46:00,2.04601,2.04622,2.04594,2.04594,8000000.0
2009-09-24 23:47:00,2.04602,2.04602,2.04535,2.04594,8000000.0
2009-09-24 23:48:00,2.04624,2.04641,2.04596,2.04626,7000000.0
2009-09-24 23:49:00,2.04623,2.04649,2.04613,2.04649,10000000.0
2009-09-24 23:50:00,2.04662,2.04662,2.04586,2.04616,8000000.0
2009-09-24 23:51:00,2.04656,2.04673,2.04656,2.04667,7000000.0
2009-09-24 23:52:00,2.04669,2.04669,2.04634,2.04642,11000000.0
2009-09-24 23:53:00,2.04643,2.04678,2.0464,2.04665,8000000.0
2009-09-24 23:54:00,2.04561,2.04787,2.04561,2.04653,9000000.0
2009-09-24 23:55:00,2.04669,2.04669,2.04639,2.04639,10000000.0
2009-09-24 23:56:00,2.04644,2.04656,2.04641,2.04646,8000000.0
2009-09-24 23:57:00,2.04639,2.04639,2.04582,2.0459,8000000.0
2009-09-24 23:58:00,2.04603,2.04603,2.04535,2.04555,7000000.0
2009-09-24 23:59:00,2.04564,2.04564,2.04531,2.04531,9000000.0
2009-09-25 00:00:00,2.04543,2.04543,2.04481,2.04481,7000000.0
2009-09-25 00:01:00,2.04494,2.04516,2.04491,2.04508,8000000.0
2009-09-25 00:02:00,2.04508,2.04517,2.04494,2.04517,8000000.0
2009-09-25 00:03:00,2.04531,2.04548,2.04526,2.04526,6000000.0
2009-09-25 00:04:00,2.04547,2.04554,2.04528,2.04554,7000000.0
2009-09-25 00:05:00,2.04559,2.04577,2.04559,2.04577,11000000.0
2009-09-25 00:06:00,2.04569,2.04585,2.04569,2.04578,10000000.0
2009-09-25 00:07:00,2.04593,2.04608,2.04593,2.04608,8000000.0
2009-09-25 00:08:00,2.04625,2.04625,2.04603,2.04603,6000000.0
2009-09-25 00:09:00,2.04604,2.0461,2.04597,2.04601,7000000.0
2009-09-25 00:10:00,2.04608,2.04608,2.04574,2.04589,8000000.0
2009-09-25 00:11:00,2.04578,2.04589,2.04557,2.04579,11000000.0
2009-09-25 00:12:00,2.0459,2.04611,2.0459,2.04611,7000000.0
2009-09-25 00:13:00,2.04621,2.04631,2.04616,2.04621,8000000.0
2009-09-25 00:14:00,2.04632,2.04632,2.0461,2.04616,8000000.0
2009-09-25 00:15:00,2.0464,2.04657,2.0464,2.04646,8000000.0
2009-09-25 00:16:00,2.04652,2.04658,2.04645,2.04658,7000000.0
2009-09-25 00:17:00,2.04636,2.04644,2.04635,2.04636,5000000.0
2009-09-25 00:18:00,2.04643,2.04643,2.04621,2.04638,10000000.0
2009-09-25 00:19:00,2.0464,2.0464,2.04629,2.04636,11000000.0
2009-09-25 00:20:00,2.04654,2.04656,2.04647,2.04647,8000000.0
2009-09-25 00:21:00,2.04645,2.04667,2.04645,2.0466,7000000.0
2009-09-25 00:22:00,2.04672,2.04677,2.04665,2.04665,9000000.0
2009-09-25 00:23:00,2.04666,2.04666,2.04642,2.04655,8000000.0
2009-09-25 00:24:00,2.04658,2.04658,2.0464,2.04652,10000000.0
2009-09-25 00:25:00,2.04647,2.04653,2.04639,2.04639,9000000.0
2009-09-25 00:26:00,2.04637,2.04637,2.04617,2.04623,7000000.0
2009-09-25 00:27:00,2.0462,2.04638,2.0462,2.04634,9000000.0
2009-09-25 00:28:00,2.046,2.0462,2.046,2.0462,9000000.0
2009-09-25 00:29:00,2.0463,2.04713,2.0463,2.04713,8000000.0
2009-09-25 00:30:00,2.04767,2.0478,2.04753,2.04773,11000000.0
2009-09-25 00:31:00,2.04785,2.04785,2.04753,2.04753,8000000.0
2009-09-25 00:32:00,2.04801,2.04801,2.04764,2.04768,5000000.0
2009-09-25 00:33:00,2.04798,2.04803,2.04768,2.04768,7000000.0
2009-09-25 00:34:00,2.04774,2.0478,2.04764,2.04779,8000000.0
2009-09-25 00:35:00,2.04757,2.04787,2.04757,2.04774,10000000.0
2009-09-25 00:36:00,2.04755,2.04766,2.04723,2.04732,7000000.0
2009-09-25 00:37:00,2.04675,2.04692,2.04649,2.04692,8000000.0
2009-09-25 00:38:00,2.04636,2.04656,2.04616,2.04656,7000000.0
2009-09-25 00:39:00,2.04706,2.04737,2.04704,2.04704,10000000.0
2009-09-25 00:40:00,2.04685,2.04698,2.04681,2.04698,7000000.0
2009-09-25 00:41:00,2.04707,2.04728,2.047,2.04728,10000000.0
2009-09-25 00:42:00,2.04706,2.04762,2.04706,2.04736,11000000.0
2009-09-25 00:43:00,2.04706,2.04733,2.04706,2.04722,8000000.0
2009-09-25 00:44:00,2.0474,2.0474,2.04725,2.04725,5000000.0
2009-09-25 00:45:00,2.04749,2.04811,2.04749,2.04811,8000000.0
2009-09-25 00:46:00,2.04841,2.04841,2.04793,2.04793,11000000.0
2009-09-25 00:47:00,2.04784,2.04784,2.04753,2.04753,7000000.0
2009-09-25 00:48:00,2.04752,2.04775,2.04736,2.04775,10000000.0
2009-09-25 00:49:00,2.04778,2.04787,2.04771,2.04773,10000000.0
2009-09-25 00:50:00,2.0479,2.04844,2.0479,2.04805,8000000.0
2009-09-25 00:51:00,2.04811,2.04815,2.04798,2.04798,7000000.0
2009-09-25 00:52:00,2.04793,2.04793,2.04772,2.04772,8000000.0
2009-09-25 00:53:00,2.04795,2.0481,2.04789,2.0481,10000000.0
2009-09-25 00:54:00,2.04824,2.04886,2.04824,2.04885,8000000.0
2009-09-25 00:55:00,2.04899,2.04899,2.04853,2.04853,7000000.0
2009-09-25 00:56:00,2.04821,2.04827,2.04813,2.04827,7000000.0
2009-09-25 00:57:00,2.04858,2.04858,2.04833,2.04838,10000000.0
2009-09-25 00:58:00,2.04839,2.04865,2.04835,2.04865,6000000.0
2009-09-25 00:59:00,2.04859,2.04859,2.04797,2.04797,7000000.0
2009-09-25 01:00:00,2.048,2.04918,2.048,2.04918,9000000.0
2009-09-25 01:01:00,2.04942,2.05014,2.04942,2.05014,7000000.0
2009-09-25 01:02:00,2.04974,2.04981,2.04957,2.04978,8000000.0
2009-09-25 01:03:00,2.04981,2.04993,2.0497,2.04993,10000000.0
2009-09-25 01:04:00,2.04973,2.04986,2.04956,2.04956,8000000.0
2009-09-25 01:05:00,2.04961,2.04986,2.04954,2.04954,7000000.0
2009-09-25 01:06:00,2.04938,2.0495,2.04936,2.0495,8000000.0
2009-09-25 01:07:00,2.04966,2.05034,2.04966,2.0502,6000000.0
2009-09-25 01:08:00,2.05041,2.0512,2.05041,2.05118,8000000.0
2009-09-25 01:09:00,2.05111,2.05111,2.05087,2.05092,7000000.0
2009-09-25 01:10:00,2.05073,2.05149,2.05073,2.05149,11000000.0
2009-09-25 01:11:00,2.05178,2.05206,2.05178,2.05194,11000000.0
2009-09-25 01:12:00,2.05228,2.0524,2.05227,2.05229,6000000.0
2009-09-25 01:13:00,2.05214,2.05214,2.0517,2.0517,7000000.0
2009-09-25 01:14:00,2.05164,2.05164,2.05119,2.05119,8000000.0
2009-09-25 01:15:00,2.05137,2.05146,2.05132,2.05146,7000000.0
2009-09-25 01:16:00,2.05116,2.05124,2.05099,2.05104,9000000.0
2009-09-25 01:17:00,2.05095,2.05095,2.05065,2.0509,8000000.0
2009-09-25 01:18:00,2.05103,2.05127,2.05103,2.05127,5000000.0
2009-09-25 01:19:00,2.05141,2.05146,2.05132,2.05142,7000000.0
2009-09-25 01:20:00,2.05139,2.05169,2.05139,2.05162,8000000.0
2009-09-25 01:21:00,2.05196,2.05272,2.05196,2.05272,7000000.0
2009-09-25 01:22:00,2.05294,2.05308,2.05282,2.05308,7000000.0
2009-09-25 01:23:00,2.05325,2.05388,2.05325,2.05388,7000000.0
2009-09-25 01:24:00,2.05418,2.0546,2.0541,2.0544,11000000.0
2009-09-25 01:25:00,2.05487,2.05536,2.05471,2.05536,7000000.0
2009-09-25 01:26:00,2.05642,2.05669,2.05597,2.05597,8000000.0
2009-09-25 01:27:00,2.05543,2.0556,2.05505,2.0556,7000000.0
2009-09-25 01:28:00,2.05554,2.05583,2.05548,2.05559,8000000.0
2009-09-25 01:29:00,2.05536,2.05581,2.05536,2.05557,10000000.0
2009-09-25 01:30:00,2.05556,2.05556,2.05494,2.05494,7000000.0
2009-09-25 01:31:00,2.05488,2.05493,2.05482,2.05493,6000000.0
2009-09-25 01:32:00,2.0547,2.0547,2.05415,2.05419,9000000.0
2009-09-25 01:33:00,2.05402,2.05402,2.05388,2.05388,7000000.0
2009-09-25 01:34:00,2.05385,2.05409,2.05383,2.05386,11000000.0
2009-09-25 01:35:00,2.05235,2.05404,2.05223,2.05404,8000000.0
2009-09-25 01:36:00,2.05476,2.05491,2.05472,2.05479,6000000.0
2009-09-25 01:37:00,2.05484,2.05484,2.05459,2.05484,8000000.0
2009-09-25 01:38:00,2.05485,2.05508,2.05466,2.05508,7000000.0
2009-09-25 01:39:00,2.05538,2.0561,2.05538,2.0556,9000000.0
2009-09-25 01:40:00,2.05599,2.0562,2.05576,2.0562,11000000.0
2009-09-25 01:41:00,2.05564,2.05564,2.05516,2.05556,8000000.0
2009-09-25 01:42:00,2.05561,2.05561,2.05516,2.05559,6000000.0
2009-09-25 01:43:00,2.05564,2.05588,2.05564,2.05588,9000000.0
2009-09-25 01:44:00,2.05631,2.05631,2.05526,2.05526,8000000.0
2009-09-25 01:45:00,2.05497,2.055,2.05459,2.05497,7000000.0
2009-09-25 01:46:00,2.05548,2.05648,2.05548,2.05648,7000000.0
2009-09-25 01:47:00,2.0559,2.05606,2.05588,2.05606,7000000.0
2009-09-25 01:48:00,2.05596,2.05596,2.05474,2.05474,8000000.0
2009-09-25 01:49:00,2.05447,2.05481,2.05432,2.05478,8000000.0
2009-09-25 01:50:00,2.05477,2.05494,2.05434,2.05434,7000000.0
2009-09-25 01:51:00,2.05456,2.05526,2.05456,2.05526,5000000.0
2009-09-25 01:52:00,2.05537,2.05661,2.05532,2.05661,8000000.0
2009-09-25 01:53:00,2.05671,2.05671,2.05515,2.05515,8000000.0
2009-09-25 01:54:00,2.05496,2.05496,2.05341,2.05378,10000000.0
2009-09-25 01:55:00,2.0539,2.05552,2.0539,2.05552,9000000.0
2009-09-25 01:56:00,2.05604,2.05604,2.05334,2.05522,6000000.0
2009-09-25 01:57:00,2.05448,2.0554,2.05448,2.0554,5000000.0
2009-09-25 01:58:00,2.05493,2.05493,2.05442,2.05459,8000000.0
2009-09-25 01:59:00,2.05431,2.05537,2.05431,2.05537,7000000.0
2009-09-25 02:00:00,2.05477,2.05477,2.05338,2.05338,11000000.0
2009-09-25 02:01:00,2.05316,2.05324,2.05312,2.05314,10000000.0
2009-09-25 02:02:00,2.05357,2.05409,2.05357,2.05409,13000000.0
2009-09-25 02:03:00,2.05387,2.05396,2.0538,2.05396,17000000.0
2009-09-25 02:04:00,2.05406,2.05411,2.054,2.0541,12000000.0
2009-09-25 02:05:00,2.05394,2.05394,2.05367,2.05367,9000000.0
2009-09-25 02:06:00,2.05337,2.05365,2.0531,2.05365,7000000.0
2009-09-25 02:07:00,2.05337,2.05342,2.05317,2.05323,13000000.0
2009-09-25 02:08:00,2.05292,2.05292,2.0527,2.0527,16000000.0
2009-09-25 02:09:00,2.05231,2.05247,2.05231,2.05241,10000000.0
2009-09-25 02:10:00,2.05219,2.05231,2.0521,2.05221,8000000.0
2009-09-25 02:11:00,2.05201,2.05219,2.05201,2.05206,7000000.0
2009-09-25 02:12:00,2.0519,2.05225,2.05173,2.05225,14000000.0
2009-09-25 02:13:00,2.05209,2.05209,2.05157,2.05157,7000000.0
2009-09-25 02:14:00,2.05135,2.05189,2.05126,2.05189,7000000.0
2009-09-25 02:15:00,2.05197,2.05215,2.05191,2.05215,7000000.0
2009-09-25 02:16:00,2.05223,2.05262,2.05215,2.05262,8000000.0
2009-09-25 02:17:00,2.05281,2.05349,2.05279,2.05349,7000000.0
2009-09-25 02:18:00,2.05328,2.05343,2.053,2.05343,11000000.0
2009-09-25 02:19:00,2.05317,2.05317,2.05245,2.05275,7000000.0
2009-09-25 02:20:00,2.05323,2.05389,2.05323,2.05367,12000000.0
2009-09-25 02:21:00,2.0538,2.0538,2.05356,2.05356,12000000.0
2009-09-25 02:22:00,2.05349,2.05349,2.05304,2.05346,7000000.0
2009-09-25 02:23:00,2.05369,2.05387,2.05359,2.05359,9000000.0
2009-09-25 02:24:00,2.05334,2.05342,2.05311,2.05333,8000000.0
2009-09-25 02:25:00,2.05351,2.05445,2.05351,2.05445,16000000.0
2009-09-25 02:26:00,2.05484,2.05496,2.05464,2.05478,20000000.0
2009-09-25 02:27:00,2.05495,2.05499,2.05465,2.05499,18000000.0
2009-09-25 02:28:00,2.05491,2.05504,2.0548,2.0548,10000000.0
2009-09-25 02:29:00,2.05461,2.05461,2.05449,2.05458,5000000.0
2009-09-25 02:30:00,2.05413,2.05413,2.05312,2.05346,10000000.0
2009-09-25 02:31:00,2.05342,2.05342,2.0532,2.05328,9000000.0
2009-09-25 02:32:00,2.0534,2.05361,2.0534,2.05361,15000000.0
2009-09-25 02:33:00,2.05354,2.05401,2.05354,2.05401,14000000.0
2009-09-25 02:34:00,2.05438,2.05495,2.05438,2.05495,9000000.0
2009-09-25 02:35:00,2.05488,2.05502,2.05478,2.05478,7000000.0
2009-09-25 02:36:00,2.05469,2.05469,2.05384,2.054,11000000.0
2009-09-25 02:37:00,2.05415,2.05427,2.05341,2.05341,7000000.0
2009-09-25 02:38:00,2.05355,2.05361,2.05342,2.05361,7000000.0
2009-09-25 02:39:00,2.05358,2.05358,2.05329,2.05329,13000000.0
2009-09-25 02:40:00,2.05317,2.05331,2.05312,2.05318,11000000.0
2009-09-25 02:41:00,2.05365,2.05403,2.05362,2.05362,8000000.0
2009-09-25 02:42:00,2.05324,2.0545,2.05324,2.05447,10000000.0
2009-09-25 02:43:00,2.05522,2.05534,2.05509,2.05519,8000000.0
2009-09-25 02:44:00,2.05533,2.05536,2.05512,2.05536,10000000.0
2009-09-25 02:45:00,2.0555,2.0555,2.054,2.054,10000000.0
2009-09-25 02:46:00,2.05377,2.05442,2.05377,2.05427,10000000.0
2009-09-25 02:47:00,2.05446,2.05458,2.05432,2.05458,8000000.0
2009-09-25 02:48:00,2.05463,2.0553,2.05463,2.0553,11000000.0
2009-09-25 02:49:00,2.05528,2.05528,2.05447,2.05469,10000000.0
2009-09-25 02:50:00,2.05482,2.05482,2.05417,2.05417,5000000.0
2009-09-25 02:51:00,2.05414,2.05446,2.05408,2.05446,5000000.0
2009-09-25 02:52:00,2.05442,2.05494,2.05438,2.05494,8000000.0
2009-09-25 02:53:00,2.05484,2.05493,2.05472,2.05477,8000000.0
2009-09-25 02:54:00,2.05412,2.05412,2.0532,2.05342,7000000.0
2009-09-25 02:55:00,2.05402,2.05421,2.05389,2.05392,8000000.0
2009-09-25 02:56:00,2.05368,2.05384,2.05355,2.05355,7000000.0
2009-09-25 02:57:00,2.05279,2.05279,2.0521,2.0521,8000000.0
2009-09-25 02:58:00,2.05223,2.05262,2.05219,2.05262,12000000.0
2009-09-25 02:59:00,2.0526,2.0526,2.05216,2.0523,19000000.0
2009-09-25 03:00:00,2.05268,2.05286,2.05259,2.05259,7000000.0
2009-09-25 03:01:00,2.05294,2.05378,2.05294,2.05371,10000000.0
2009-09-25 03:02:00,2.0539,2.05408,2.05382,2.05408,7000000.0
2009-09-25 03:03:00,2.05409,2.05409,2.05397,2.05397,5000000.0
2009-09-25 03:04:00,2.05398,2.05404,2.05388,2.05404,7000000.0
2009-09-25 03:05:00,2.0543,2.05455,2.05429,2.05442,10000000.0
2009-09-25 03:06:00,2.05433,2.05456,2.05433,2.05445,11000000.0
2009-09-25 03:07:00,2.05394,2.05431,2.05394,2.05431,5000000.0
2009-09-25 03:08:00,2.05435,2.05435,2.05387,2.05387,8000000.0
2009-09-25 03:09:00,2.05373,2.05381,2.05365,2.05381,10000000.0
2009-09-25 03:10:00,2.05422,2.05468,2.054,2.05468,10000000.0
2009-09-25 03:11:00,2.0546,2.05467,2.05445,2.05467,8000000.0
2009-09-25 03:12:00,2.05464,2.05464,2.05433,2.05444,7000000.0
2009-09-25 03:13:00,2.05439,2.05443,2.05426,2.05427,10000000.0
2009-09-25 03:14:00,2.05401,2.0542,2.05389,2.05389,16000000.0
2009-09-25 03:15:00,2.0533,2.05359,2.05295,2.05323,11000000.0
2009-09-25 03:16:00,2.05305,2.05337,2.05305,2.05323,9000000.0
2009-09-25 03:17:00,2.05314,2.05314,2.05257,2.05259,8000000.0
2009-09-25 03:18:00,2.05243,2.05278,2.05243,2.05256,6000000.0
2009-09-25 03:19:00,2.05304,2.05313,2.05272,2.05272,7000000.0
2009-09-25 03:20:00,2.05272,2.05272,2.05262,2.05265,7000000.0
2009-09-25 03:21:00,2.0528,2.05295,2.05233,2.05233,7000000.0
2009-09-25 03:22:00,2.05225,2.05228,2.0503,2.05228,8000000.0
2009-09-25 03:23:00,2.05184,2.05225,2.05183,2.05214,10000000.0
2009-09-25 03:24:00,2.05227,2.05273,2.05227,2.05272,7000000.0
2009-09-25 03:25:00,2.05347,2.05363,2.05339,2.05348,23000000.0
2009-09-25 03:26:00,2.05382,2.05415,2.05379,2.05415,9000000.0
2009-09-25 03:27:00,2.05374,2.05374,2.05337,2.05343,7000000.0
2009-09-25 03:28:00,2.05352,2.05363,2.05348,2.05363,7000000.0
2009-09-25 03:29:00,2.05353,2.05353,2.05301,2.05301,6000000.0
2009-09-25 03:30:00,2.05284,2.05337,2.05284,2.05337,10000000.0
2009-09-25 03:31:00,2.0534,2.05414,2.0534,2.05414,5000000.0
2009-09-25 03:32:00,2.05426,2.05441,2.05426,2.05439,10000000.0
2009-09-25 03:33:00,2.05457,2.05457,2.05436,2.05457,7000000.0
2009-09-25 03:34:00,2.05432,2.05432,2.05394,2.05394,11000000.0
2009-09-25 03:35:00,2.05378,2.05378,2.05361,2.05372,8000000.0
2009-09-25 03:36:00,2.05357,2.05384,2.05338,2.05364,8000000.0
2009-09-25 03:37:00,2.05349,2.05361,2.05346,2.05346,8000000.0
2009-09-25 03:38:00,2.05294,2.05302,2.05265,2.05302,8000000.0
2009-09-25 03:39:00,2.05334,2.05334,2.05287,2.05287,10000000.0
2009-09-25 03:40:00,2.05263,2.05263,2.05155,2.05155,6000000.0
2009-09-25 03:41:00,2.05138,2.05139,2.05127,2.05127,8000000.0
2009-09-25 03:42:00,2.05102,2.05102,2.05059,2.05061,7000000.0
2009-09-25 03:43:00,2.0504,2.0504,2.05025,2.05025,9000000.0
2009-09-25 03:44:00,2.05015,2.05027,2.05014,2.05018,9000000.0
2009-09-25 03:45:00,2.05031,2.05031,2.05011,2.05016,7000000.0
2009-09-25 03:46:00,2.05019,2.05047,2.05018,2.05047,8000000.0
2009-09-25 03:47:00,2.05043,2.05066,2.05013,2.05065,9000000.0
2009-09-25 03:48:00,2.05034,2.05081,2.05034,2.05056,10000000.0
2009-09-25 03:49:00,2.05099,2.05099,2.05066,2.05067,23000000.0
2009-09-25 03:50:00,2.05065,2.05071,2.05018,2.05071,7000000.0
2009-09-25 03:51:00,2.05066,2.05129,2.05066,2.05129,8000000.0
2009-09-25 03:52:00,2.05149,2.05149,2.05116,2.05122,9000000.0
2009-09-25 03:53:00,2.05114,2.05121,2.05094,2.05118,8000000.0
2009-09-25 03:54:00,2.05127,2.05127,2.05073,2.05082,9000000.0
2009-09-25 03:55:00,2.05045,2.05056,2.05045,2.05056,10000000.0
2009-09-25 03:56:00,2.05049,2.05091,2.05049,2.05061,12000000.0
2009-09-25 03:57:00,2.05062,2.05084,2.05062,2.05084,9000000.0
2009-09-25 03:58:00,2.05083,2.05094,2.05082,2.05089,8000000.0
2009-09-25 03:59:00,2.05082,2.0509,2.05077,2.0508,7000000.0
2009-09-25 04:00:00,2.05043,2.05064,2.05041,2.05045,18000000.0
2009-09-25 04:01:00,2.05037,2.05048,2.05037,2.05048,8000000.0
2009-09-25 04:02:00,2.05055,2.05064,2.05031,2.05037,25000000.0
2009-09-25 04:03:00,2.05044,2.05062,2.05035,2.05049,12000000.0
2009-09-25 04:04:00,2.05025,2.05025,2.05018,2.05019,9000000.0
2009-09-25 04:05:00,2.04967,2.05025,2.04954,2.04958,7000000.0
2009-09-25 04:06:00,2.0501,2.05039,2.05005,2.05017,11000000.0
2009-09-25 04:07:00,2.05035,2.05047,2.05029,2.05047,7000000.0
2009-09-25 04:08:00,2.05055,2.0506,2.05052,2.0506,10000000.0
2009-09-25 04:09:00,2.05053,2.05068,2.05047,2.05061,10000000.0
2009-09-25 04:10:00,2.05036,2.0505,2.05028,2.05042,9000000.0
2009-09-25 04:11:00,2.05048,2.05052,2.05038,2.05041,7000000.0
2009-09-25 04:12:00,2.05048,2.05065,2.05048,2.05065,9000000.0
2009-09-25 04:13:00,2.05055,2.05055,2.05033,2.05033,8000000.0
2009-09-25 04:14:00,2.05023,2.05027,2.04994,2.04994,7000000.0
2009-09-25 04:15:00,2.04991,2.05012,2.04976,2.04976,8000000.0
2009-09-25 04:16:00,2.04966,2.04966,2.04952,2.04952,8000000.0
2009-09-25 04:17:00,2.04962,2.04962,2.04955,2.04961,19000000.0
2009-09-25 04:18:00,2.04951,2.04963,2.04941,2.04963,8000000.0
2009-09-25 04:19:00,2.04971,2.04993,2.04935,2.04955,21000000.0
2009-09-25 04:20:00,2.04928,2.04952,2.04921,2.04929,11000000.0
2009-09-25 04:21:00,2.0491,2.04923,2.0491,2.04913,7000000.0
2009-09-25 04:22:00,2.04921,2.04942,2.04908,2.04908,8000000.0
2009-09-25 04:23:00,2.04945,2.04949,2.04928,2.04933,9000000.0
2009-09-25 04:24:00,2.04912,2.04914,2.04901,2.04903,12000000.0
2009-09-25 04:25:00,2.04928,2.04929,2.049,2.049,9000000.0
2009-09-25 04:26:00,2.04898,2.04907,2.04879,2.04879,8000000.0
2009-09-25 04:27:00,2.04895,2.04921,2.04885,2.04913,9000000.0
2009-09-25 04:28:00,2.04913,2.04926,2.0491,2.04926,14000000.0
2009-09-25 04:29:00,2.04932,2.04932,2.04926,2.04926,16000000.0
2009-09-25 04:30:00,2.04929,2.04944,2.04929,2.04934,25000000.0
2009-09-25 04:31:00,2.04919,2.04919,2.04881,2.04892,5000000.0
2009-09-25 04:32:00,2.04854,2.04857,2.04847,2.04853,12000000.0
2009-09-25 04:33:00,2.04852,2.04869,2.04843,2.04869,10000000.0
2009-09-25 04:34:00,2.04906,2.04943,2.04905,2.04929,15000000.0
2009-09-25 04:35:00,2.04918,2.04918,2.04886,2.04904,9000000.0
2009-09-25 04:36:00,2.04901,2.04918,2.04897,2.04907,7000000.0
2009-09-25 04:37:00,2.04916,2.04934,2.04916,2.04923,7000000.0
2009-09-25 04:38:00,2.04927,2.04927,2.04894,2.04912,6000000.0
2009-09-25 04:39:00,2.04882,2.04882,2.0487,2.04874,5000000.0
2009-09-25 04:40:00,2.0488,2.04896,2.04876,2.0489,11000000.0
2009-09-25 04:41:00,2.04879,2.04879,2.04854,2.04854,9000000.0
2009-09-25 04:42:00,2.0486,2.04866,2.04854,2.04866,11000000.0
2009-09-25 04:43:00,2.04868,2.04868,2.04858,2.04858,9000000.0
2009-09-25 04:44:00,2.04845,2.04856,2.0481,2.0481,8000000.0
2009-09-25 04:45:00,2.04794,2.04827,2.04792,2.04818,9000000.0
2009-09-25 04:46:00,2.04821,2.04829,2.04786,2.04786,7000000.0
2009-09-25 04:47:00,2.04809,2.04899,2.04808,2.04899,8000000.0
2009-09-25 04:48:00,2.04909,2.04909,2.0488,2.0488,7000000.0
2009-09-25 04:49:00,2.04807,2.04829,2.04807,2.04821,7000000.0
2009-09-25 04:50:00,2.04861,2.04861,2.04786,2.04786,7000000.0
2009-09-25 04:51:00,2.04728,2.04728,2.04701,2.04701,15000000.0
2009-09-25 04:52:00,2.04687,2.04687,2.04664,2.04664,9000000.0
2009-09-25 04:53:00,2.04683,2.04727,2.04683,2.04727,8000000.0
2009-09-25 04:54:00,2.04726,2.04804,2.04726,2.04804,11000000.0
2009-09-25 04:55:00,2.04841,2.04841,2.04816,2.04827,11000000.0
2009-09-25 04:56:00,2.04816,2.0485,2.04816,2.04842,12000000.0
2009-09-25 04:57:00,2.0484,2.0484,2.04818,2.04818,8000000.0
2009-09-25 04:58:00,2.04832,2.04857,2.04832,2.04853,9000000.0
2009-09-25 04:59:00,2.04795,2.04795,2.04764,2.04775,12000000.0
2009-09-25 05:00:00,2.04773,2.04773,2.04767,2.04767,9000000.0
2009-09-25 05:01:00,2.04786,2.04846,2.04786,2.04841,7000000.0
2009-09-25 05:02:00,2.0485,2.0485,2.04792,2.04792,7000000.0
2009-09-25 05:03:00,2.04794,2.04794,2.04753,2.04793,8000000.0
2009-09-25 05:04:00,2.04787,2.04787,2.04705,2.04705,9000000.0
2009-09-25 05:05:00,2.04726,2.04761,2.04726,2.04747,13000000.0
2009-09-25 05:06:00,2.04751,2.04772,2.04751,2.04762,8000000.0
2009-09-25 05:07:00,2.0476,2.04764,2.04746,2.04747,10000000.0
2009-09-25 05:08:00,2.0475,2.04783,2.0475,2.04783,6000000.0
2009-09-25 05:09:00,2.04801,2.04814,2.04801,2.04814,16000000.0
2009-09-25 05:10:00,2.04819,2.04829,2.04819,2.04823,12000000.0
2009-09-25 05:11:00,2.04821,2.04833,2.04813,2.04814,11000000.0
2009-09-25 05:12:00,2.04779,2.04779,2.04769,2.04777,16000000.0
2009-09-25 05:13:00,2.04774,2.04774,2.04767,2.0477,6000000.0
2009-09-25 05:14:00,2.04762,2.04762,2.04734,2.04734,12000000.0
2009-09-25 05:15:00,2.04747,2.04765,2.04743,2.04749,8000000.0
2009-09-25 05:16:00,2.04748,2.0475,2.04744,2.04744,11000000.0
2009-09-25 05:17:00,2.04744,2.04762,2.04744,2.04761,9000000.0
2009-09-25 05:18:00,2.04754,2.04754,2.04745,2.04745,16000000.0
2009-09-25 05:19:00,2.04728,2.04756,2.04728,2.0475,9000000.0
2009-09-25 05:20:00,2.04746,2.04754,2.04742,2.04752,11000000.0
2009-09-25 05:21:00,2.04751,2.04751,2.04743,2.04743,15000000.0
2009-09-25 05:22:00,2.04737,2.04737,2.04725,2.0473,28000000.0
2009-09-25 05:23:00,2.04742,2.04753,2.04739,2.04753,26000000.0
2009-09-25 05:24:00,2.04762,2.04781,2.04762,2.04768,27000000.0
2009-09-25 05:25:00,2.04763,2.04818,2.04762,2.04801,47000000.0
2009-09-25 05:26:00,2.04811,2.04811,2.0478,2.0478,38000000.0
2009-09-25 05:27:00,2.04831,2.0486,2.04794,2.04794,7000000.0
2009-09-25 05:28:00,2.04781,2.04796,2.04781,2.04795,22000000.0
2009-09-25 05:29:00,2.04826,2.04836,2.04815,2.04836,11000000.0
2009-09-25 05:30:00,2.04844,2.04844,2.04841,2.04841,7000000.0
2009-09-25 05:31:00,2.0485,2.04873,2.04832,2.04832,10000000.0
2009-09-25 05:32:00,2.04806,2.0483,2.04806,2.04814,10000000.0
2009-09-25 05:33:00,2.04811,2.04818,2.0481,2.0481,8000000.0
2009-09-25 05:34:00,2.04814,2.04865,2.04814,2.04865,8000000.0
2009-09-25 05:35:00,2.04868,2.04917,2.04868,2.04883,10000000.0
2009-09-25 05:36:00,2.04882,2.04887,2.04879,2.04879,15000000.0
2009-09-25 05:37:00,2.04873,2.04873,2.04862,2.04867,11000000.0
2009-09-25 05:38:00,2.04887,2.04887,2.04867,2.04867,11000000.0
2009-09-25 05:39:00,2.04867,2.04867,2.04823,2.04857,7000000.0
2009-09-25 05:40:00,2.04879,2.04888,2.04863,2.04888,11000000.0
2009-09-25 05:41:00,2.04867,2.04867,2.04806,2.04848,9000000.0
2009-09-25 05:42:00,2.04818,2.04849,2.04798,2.04837,16000000.0
2009-09-25 05:43:00,2.0488,2.04901,2.0488,2.04901,8000000.0
2009-09-25 05:44:00,2.04819,2.04883,2.04819,2.04834,9000000.0
2009-09-25 05:45:00,2.04882,2.04882,2.04863,2.04863,13000000.0
2009-09-25 05:46:00,2.04871,2.04886,2.04871,2.04886,10000000.0
2009-09-25 05:47:00,2.04891,2.049,2.0489,2.0489,15000000.0
2009-09-25 05:48:00,2.0489,2.04892,2.04885,2.04886,11000000.0
2009-09-25 05:49:00,2.04899,2.04918,2.04899,2.04915,8000000.0
2009-09-25 05:50:00,2.04918,2.04918,2.04897,2.04897,13000000.0
2009-09-25 05:51:00,2.04899,2.04915,2.04897,2.04915,30000000.0
2009-09-25 05:52:00,2.04906,2.04906,2.04894,2.04894,15000000.0
2009-09-25 05:53:00,2.04886,2.04886,2.0487,2.04876,8000000.0
2009-09-25 05:54:00,2.04873,2.04873,2.04865,2.04866,16000000.0
2009-09-25 05:55:00,2.04862,2.04901,2.04862,2.04901,11000000.0
2009-09-25 05:56:00,2.0487,2.04876,2.04859,2.04861,33000000.0
2009-09-25 05:57:00,2.04829,2.04843,2.04805,2.04805,11000000.0
2009-09-25 05:58:00,2.04796,2.04869,2.04796,2.04868,19000000.0
2009-09-25 05:59:00,2.04916,2.04937,2.04916,2.04923,12000000.0
2009-09-25 06:00:00,2.0494,2.0494,2.04909,2.04932,25000000.0
2009-09-25 06:01:00,2.04915,2.04923,2.04848,2.04897,16000000.0
2009-09-25 06:02:00,2.04905,2.04925,2.04905,2.04913,13000000.0
2009-09-25 06:03:00,2.04919,2.04944,2.04919,2.04942,22000000.0
2009-09-25 06:04:00,2.04952,2.04952,2.04936,2.04936,11000000.0
2009-09-25 06:05:00,2.04929,2.0496,2.04929,2.0496,9000000.0
2009-09-25 06:06:00,2.04955,2.04982,2.04955,2.04975,8000000.0
2009-09-25 06:07:00,2.04976,2.04976,2.04934,2.04934,10000000.0
2009-09-25 06:08:00,2.04889,2.04889,2.04846,2.04865,8000000.0
2009-09-25 06:09:00,2.04857,2.04865,2.04826,2.04826,10000000.0
2009-09-25 06:10:00,2.04787,2.04787,2.04764,2.04764,8000000.0
2009-09-25 06:11:00,2.0478,2.04783,2.04688,2.04688,7000000.0
2009-09-25 06:12:00,2.04679,2.04679,2.04664,2.04667,10000000.0
2009-09-25 06:13:00,2.04666,2.047,2.04658,2.047,15000000.0
2009-09-25 06:14:00,2.0473,2.04754,2.0473,2.04751,10000000.0
2009-09-25 06:15:00,2.04741,2.04741,2.04682,2.04733,18000000.0
2009-09-25 06:16:00,2.0473,2.04737,2.04719,2.04726,11000000.0
2009-09-25 06:17:00,2.04726,2.04751,2.04726,2.04751,7000000.0
2009-09-25 06:18:00,2.04736,2.04736,2.04675,2.04675,13000000.0
2009-09-25 06:19:00,2.0457,2.0457,2.04493,2.04538,12000000.0
2009-09-25 06:20:00,2.04519,2.04519,2.04495,2.04506,18000000.0
2009-09-25 06:21:00,2.04423,2.04423,2.04209,2.04227,26000000.0
2009-09-25 06:22:00,2.0422,2.04231,2.0422,2.04225,6000000.0
2009-09-25 06:23:00,2.04205,2.04301,2.04205,2.04247,11000000.0
2009-09-25 06:24:00,2.04184,2.04276,2.04184,2.04276,11000000.0
2009-09-25 06:25:00,2.04314,2.04334,2.04314,2.04332,10000000.0
2009-09-25 06:26:00,2.0427,2.0427,2.04232,2.04232,7000000.0
2009-09-25 06:27:00,2.04246,2.04252,2.04237,2.04252,8000000.0
2009-09-25 06:28:00,2.04276,2.04295,2.04276,2.04286,7000000.0
2009-09-25 06:29:00,2.04245,2.04245,2.04208,2.04208,9000000.0
2009-09-25 06:30:00,2.04157,2.04247,2.04157,2.04213,11000000.0
2009-09-25 06:31:00,2.04242,2.04242,2.0415,2.0415,20000000.0
2009-09-25 06:32:00,2.04217,2.04217,2.04146,2.04146,31000000.0
2009-09-25 06:33:00,2.04102,2.04102,2.04042,2.04089,17000000.0
2009-09-25 06:34:00,2.04099,2.04129,2.04099,2.04119,9000000.0
2009-09-25 06:35:00,2.04087,2.04087,2.04043,2.04043,8000000.0
2009-09-25 06:36:00,2.04045,2.04088,2.04028,2.04042,10000000.0
2009-09-25 06:37:00,2.04081,2.04103,2.0407,2.04097,7000000.0
2009-09-25 06:38:00,2.04081,2.04081,2.04038,2.04046,8000000.0
2009-09-25 06:39:00,2.04076,2.04138,2.04043,2.04123,12000000.0
2009-09-25 06:40:00,2.04142,2.04149,2.04116,2.04116,7000000.0
2009-09-25 06:41:00,2.04129,2.04154,2.04117,2.04149,7000000.0
2009-09-25 06:42:00,2.04143,2.04143,2.04048,2.04048,6000000.0
2009-09-25 06:43:00,2.04041,2.04087,2.04034,2.04034,9000000.0
2009-09-25 06:44:00,2.04035,2.04099,2.04035,2.04078,11000000.0
2009-09-25 06:45:00,2.04099,2.04099,2.03957,2.03957,8000000.0
2009-09-25 06:46:00,2.0398,2.03996,2.03975,2.03978,8000000.0
2009-09-25 06:47:00,2.03975,2.0399,2.03778,2.03958,8000000.0
2009-09-25 06:48:00,2.03946,2.03946,2.03816,2.03816,8000000.0
2009-09-25 06:49:00,2.03862,2.03953,2.03862,2.03953,9000000.0
2009-09-25 06:50:00,2.03947,2.03959,2.03874,2.03874,9000000.0
2009-09-25 06:51:00,2.03856,2.03903,2.03856,2.03903,11000000.0
2009-09-25 06:52:00,2.03919,2.03946,2.03919,2.03944,7000000.0
2009-09-25 06:53:00,2.03996,2.04008,2.03978,2.03987,8000000.0
2009-09-25 06:54:00,2.0397,2.0397,2.03923,2.03923,11000000.0
2009-09-25 06:55:00,2.0391,2.0395,2.03907,2.0395,8000000.0
2009-09-25 06:56:00,2.03956,2.03956,2.03935,2.03948,13000000.0
2009-09-25 06:57:00,2.03968,2.03998,2.03966,2.03972,18000000.0
2009-09-25 06:58:00,2.0398,2.0403,2.0398,2.0403,16000000.0
2009-09-25 06:59:00,2.04072,2.04127,2.0406,2.04127,11000000.0
2009-09-25 07:00:00,2.04134,2.04145,2.04128,2.04128,8000000.0
2009-09-25 07:01:00,2.0409,2.0409,2.04046,2.0406,14000000.0
2009-09-25 07:02:00,2.04044,2.04044,2.04004,2.04004,18000000.0
2009-09-25 07:03:00,2.03994,2.03994,2.03961,2.03985,8000000.0
2009-09-25 07:04:00,2.04039,2.04104,2.04039,2.04104,8000000.0
2009-09-25 07:05:00,2.04116,2.04116,2.04078,2.04078,10000000.0
2009-09-25 07:06:00,2.04062,2.04081,2.04062,2.04081,8000000.0
2009-09-25 07:07:00,2.04015,2.04015,2.03931,2.03931,15000000.0
2009-09-25 07:08:00,2.03927,2.03934,2.03894,2.03894,18000000.0
2009-09-25 07:09:00,2.03833,2.03874,2.03833,2.03874,8000000.0
2009-09-25 07:10:00,2.03908,2.03953,2.03908,2.03933,18000000.0
2009-09-25 07:11:00,2.03891,2.03891,2.03857,2.03857,11000000.0
2009-09-25 07:12:00,2.03852,2.03974,2.03851,2.03974,11000000.0
2009-09-25 07:13:00,2.04041,2.04041,2.03989,2.03989,9000000.0
2009-09-25 07:14:00,2.03978,2.04005,2.03976,2.04005,12000000.0
2009-09-25 07:15:00,2.03993,2.03993,2.03958,2.03962,7000000.0
2009-09-25 07:16:00,2.0395,2.03995,2.03949,2.03995,12000000.0
2009-09-25 07:17:00,2.0396,2.0398,2.03937,2.03964,15000000.0
2009-09-25 07:18:00,2.03949,2.04007,2.03949,2.04007,8000000.0
2009-09-25 07:19:00,2.04006,2.04006,2.03975,2.03978,7000000.0
2009-09-25 07:20:00,2.03989,2.04092,2.03989,2.04092,9000000.0
2009-09-25 07:21:00,2.04091,2.04091,2.04042,2.04068,10000000.0
2009-09-25 07:22:00,2.04106,2.04123,2.04106,2.04123,7000000.0
2009-09-25 07:23:00,2.04156,2.04156,2.04148,2.0415,11000000.0
2009-09-25 07:24:00,2.04117,2.04135,2.04117,2.0413,23000000.0
2009-09-25 07:25:00,2.04133,2.04157,2.04104,2.04104,28000000.0
2009-09-25 07:26:00,2.04102,2.04117,2.04091,2.04117,14000000.0
2009-09-25 07:27:00,2.0411,2.04137,2.04082,2.04082,20000000.0
2009-09-25 07:28:00,2.04047,2.04047,2.04032,2.04036,17000000.0
2009-09-25 07:29:00,2.03998,2.04017,2.03982,2.03991,27000000.0
2009-09-25 07:30:00,2.04005,2.04024,2.03992,2.03992,20000000.0
2009-09-25 07:31:00,2.03986,2.03986,2.03947,2.03947,7000000.0
2009-09-25 07:32:00,2.03984,2.04016,2.03972,2.04016,11000000.0
2009-09-25 07:33:00,2.04034,2.04039,2.03994,2.04008,22000000.0
2009-09-25 07:34:00,2.04036,2.04074,2.04036,2.04071,16000000.0
2009-09-25 07:35:00,2.04102,2.04134,2.04102,2.04134,15000000.0
2009-09-25 07:36:00,2.04144,2.04144,2.04129,2.04129,6000000.0
2009-09-25 07:37:00,2.04142,2.04167,2.04127,2.04141,12000000.0
2009-09-25 07:38:00,2.04107,2.04121,2.04092,2.04092,7000000.0
2009-09-25 07:39:00,2.04054,2.04059,2.03963,2.03963,14000000.0
2009-09-25 07:40:00,2.03933,2.0395,2.0393,2.0393,9000000.0
2009-09-25 07:41:00,2.03932,2.03943,2.03924,2.03926,24000000.0
2009-09-25 07:42:00,2.03935,2.0396,2.03934,2.03958,17000000.0
2009-09-25 07:43:00,2.03949,2.03962,2.03944,2.03947,22000000.0
2009-09-25 07:44:00,2.03967,2.03987,2.03957,2.03987,10000000.0
2009-09-25 07:45:00,2.03954,2.03954,2.03871,2.03871,15000000.0
2009-09-25 07:46:00,2.03874,2.03929,2.03874,2.03911,17000000.0
2009-09-25 07:47:00,2.0393,2.03947,2.03925,2.03947,15000000.0
2009-09-25 07:48:00,2.03981,2.04005,2.03978,2.03998,10000000.0
2009-09-25 07:49:00,2.03997,2.04013,2.03992,2.03992,20000000.0
2009-09-25 07:50:00,2.03975,2.04,2.03944,2.03972,17000000.0
2009-09-25 07:51:00,2.04012,2.04039,2.04012,2.04013,15000000.0
2009-09-25 07:52:00,2.04014,2.04041,2.04008,2.0403,29000000.0
2009-09-25 07:53:00,2.04036,2.04044,2.04019,2.04044,13000000.0
2009-09-25 07:54:00,2.04008,2.04008,2.03961,2.0397,23000000.0
2009-09-25 07:55:00,2.03992,2.03999,2.03971,2.03971,27000000.0
2009-09-25 07:56:00,2.03971,2.04036,2.03971,2.04027,18000000.0
2009-09-25 07:57:00,2.04059,2.04059,2.04006,2.04029,20000000.0
2009-09-25 07:58:00,2.0403,2.04034,2.04007,2.04025,13000000.0
2009-09-25 07:59:00,2.04074,2.04107,2.0406,2.04107,23000000.0
2009-09-25 08:00:00,2.04115,2.04115,2.04029,2.04029,31000000.0
2009-09-25 08:01:00,2.04022,2.04039,2.04021,2.04038,13000000.0
2009-09-25 08:02:00,2.04034,2.04034,2.03978,2.03978,12000000.0
2009-09-25 08:03:00,2.0396,2.04013,2.0396,2.03973,20000000.0
2009-09-25 08:04:00,2.03993,2.03998,2.03965,2.03965,30000000.0
2009-09-25 08:05:00,2.03992,2.0401,2.03983,2.03983,9000000.0
2009-09-25 08:06:00,2.03977,2.03978,2.03957,2.03957,21000000.0
2009-09-25 08:07:00,2.03977,2.04075,2.03977,2.04075,15000000.0
2009-09-25 08:08:00,2.04147,2.04225,2.04147,2.042,25000000.0
2009-09-25 08:09:00,2.04207,2.04208,2.04122,2.04157,23000000.0
2009-09-25 08:10:00,2.04097,2.04097,2.04047,2.04056,27000000.0
2009-09-25 08:11:00,2.04092,2.04099,2.04084,2.04099,18000000.0
2009-09-25 08:12:00,2.04105,2.04108,2.04099,2.04106,22000000.0
2009-09-25 08:13:00,2.04118,2.04129,2.04096,2.04123,18000000.0
2009-09-25 08:14:00,2.0412,2.04182,2.0412,2.04152,33000000.0
2009-09-25 08:15:00,2.04168,2.0418,2.04168,2.0418,21000000.0
2009-09-25 08:16:00,2.04154,2.04155,2.0414,2.0415,21000000.0
2009-09-25 08:17:00,2.04119,2.04119,2.04092,2.04092,19000000.0
2009-09-25 08:18:00,2.04108,2.04123,2.04103,2.0411,17000000.0
2009-09-25 08:19:00,2.04126,2.04126,2.04096,2.04113,16000000.0
2009-09-25 08:20:00,2.04142,2.04166,2.04127,2.04149,13000000.0
2009-09-25 08:21:00,2.04126,2.04139,2.04112,2.04139,18000000.0
2009-09-25 08:22:00,2.04136,2.04143,2.04111,2.04111,26000000.0
2009-09-25 08:23:00,2.04154,2.04171,2.0414,2.0414,16000000.0
2009-09-25 08:24:00,2.04072,2.04091,2.04048,2.04091,28000000.0
2009-09-25 08:25:00,2.04072,2.04072,2.04036,2.04052,49000000.0
2009-09-25 08:26:00,2.04018,2.04062,2.04011,2.04062,14000000.0
2009-09-25 08:27:00,2.04052,2.04068,2.04043,2.04056,31000000.0
2009-09-25 08:28:00,2.0404,2.04051,2.04019,2.04019,28000000.0
2009-09-25 08:29:00,2.03903,2.03903,2.03815,2.03815,32000000.0
2009-09-25 08:30:00,2.03709,2.03709,2.03666,2.03708,28000000.0
2009-09-25 08:31:00,2.03727,2.03802,2.03727,2.03802,40000000.0
2009-09-25 08:32:00,2.0385,2.03896,2.0385,2.03894,51000000.0
2009-09-25 08:33:00,2.03915,2.03938,2.03912,2.03912,48000000.0
2009-09-25 08:34:00,2.03911,2.03938,2.03898,2.03938,49000000.0
2009-09-25 08:35:00,2.03984,2.03984,2.03949,2.03949,39000000.0
2009-09-25 08:36:00,2.03919,2.03919,2.03883,2.03883,12000000.0
2009-09-25 08:37:00,2.03873,2.03873,2.03848,2.03864,25000000.0
2009-09-25 08:38:00,2.03853,2.03907,2.03853,2.03907,21000000.0
2009-09-25 08:39:00,2.03896,2.03911,2.03895,2.03911,23000000.0
2009-09-25 08:40:00,2.03927,2.03927,2.0388,2.0388,36000000.0
2009-09-25 08:41:00,2.03885,2.03923,2.0388,2.03923,30000000.0
2009-09-25 08:42:00,2.03924,2.03951,2.03924,2.0393,17000000.0
2009-09-25 08:43:00,2.03948,2.03948,2.03929,2.03944,23000000.0
2009-09-25 08:44:00,2.03984,2.04001,2.03972,2.04001,17000000.0
2009-09-25 08:45:00,2.04008,2.0404,2.04004,2.0404,37000000.0
2009-09-25 08:46:00,2.04034,2.04034,2.04021,2.04021,23000000.0
2009-09-25 08:47:00,2.04007,2.04052,2.04007,2.04052,25000000.0
2009-09-25 08:48:00,2.04054,2.04058,2.04028,2.0403,36000000.0
2009-09-25 08:49:00,2.04048,2.04052,2.04019,2.04019,27000000.0
2009-09-25 08:50:00,2.03997,2.04064,2.03997,2.04008,56000000.0
2009-09-25 08:51:00,2.04035,2.04035,2.04003,2.04003,32000000.0
2009-09-25 08:52:00,2.03989,2.04006,2.03985,2.04003,39000000.0
2009-09-25 08:53:00,2.03974,2.03991,2.03958,2.0396,63000000.0
2009-09-25 08:54:00,2.03959,2.0398,2.03959,2.03972,42000000.0
2009-09-25 08:55:00,2.03966,2.03966,2.03927,2.03936,55000000.0
2009-09-25 08:56:00,2.03943,2.03959,2.03943,2.03956,21000000.0
2009-09-25 08:57:00,2.04006,2.04006,2.03982,2.03983,23000000.0
2009-09-25 08:58:00,2.03987,2.04019,2.03976,2.04017,18000000.0
2009-09-25 08:59:00,2.03998,2.04033,2.03998,2.04033,12000000.0
2009-09-25 09:00:00,2.04059,2.04077,2.04053,2.04053,26000000.0
2009-09-25 09:01:00,2.04062,2.04062,2.0401,2.0401,19000000.0
2009-09-25 09:02:00,2.04015,2.04022,2.03991,2.04022,15000000.0
2009-09-25 09:03:00,2.04006,2.04029,2.03988,2.03993,16000000.0
2009-09-25 09:04:00,2.03986,2.04001,2.03972,2.03997,22000000.0
2009-09-25 09:05:00,2.03974,2.04006,2.03974,2.03993,11000000.0
2009-09-25 09:06:00,2.03989,2.04008,2.03944,2.03993,31000000.0
2009-09-25 09:07:00,2.03971,2.03979,2.03943,2.03943,33000000.0
2009-09-25 09:08:00,2.03928,2.03979,2.03928,2.03979,17000000.0
2009-09-25 09:09:00,2.0399,2.0399,2.03953,2.0396,37000000.0
2009-09-25 09:10:00,2.03991,2.04055,2.03989,2.04055,31000000.0
2009-09-25 09:11:00,2.04092,2.04106,2.04092,2.04095,26000000.0
2009-09-25 09:12:00,2.04094,2.04094,2.0407,2.04075,41000000.0
2009-09-25 09:13:00,2.04076,2.04111,2.04076,2.04111,61000000.0
2009-09-25 09:14:00,2.04121,2.04121,2.04058,2.04058,57000000.0
2009-09-25 09:15:00,2.04064,2.04113,2.04064,2.04113,33000000.0
2009-09-25 09:16:00,2.04137,2.04137,2.0412,2.04123,39000000.0
2009-09-25 09:17:00,2.04114,2.04125,2.04079,2.04079,40000000.0
2009-09-25 09:18:00,2.04083,2.04092,2.04062,2.04088,68000000.0
2009-09-25 09:19:00,2.04057,2.0406,2.04028,2.04039,52000000.0
2009-09-25 09:20:00,2.03986,2.04007,2.03963,2.03963,37000000.0
2009-09-25 09:21:00,2.03979,2.03994,2.03974,2.03993,61000000.0
2009-09-25 09:22:00,2.04044,2.04044,2.04022,2.04028,63000000.0
2009-09-25 09:23:00,2.04032,2.04043,2.04017,2.04017,65000000.0
2009-09-25 09:24:00,2.04039,2.04062,2.04025,2.04042,47000000.0
2009-09-25 09:25:00,2.04028,2.04053,2.04028,2.04053,32000000.0
2009-09-25 09:26:00,2.0407,2.0407,2.04015,2.04015,29000000.0
2009-09-25 09:27:00,2.04018,2.04049,2.04018,2.04033,55000000.0
2009-09-25 09:28:00,2.04034,2.04051,2.0402,2.04051,46000000.0
2009-09-25 09:29:00,2.04023,2.04057,2.04023,2.04057,32000000.0
2009-09-25 09:30:00,2.0406,2.04067,2.04049,2.04065,24000000.0
2009-09-25 09:31:00,2.04075,2.04079,2.04049,2.04049,18000000.0
2009-09-25 09:32:00,2.04054,2.04105,2.04054,2.04078,35000000.0
2009-09-25 09:33:00,2.0406,2.0406,2.04054,2.04056,43000000.0
2009-09-25 09:34:00,2.04059,2.04083,2.04059,2.04068,31000000.0
2009-09-25 09:35:00,2.04045,2.04052,2.04022,2.04037,47000000.0
2009-09-25 09:36:00,2.04052,2.0406,2.04025,2.0406,34000000.0
2009-09-25 09:37:00,2.0406,2.04079,2.04056,2.04079,49000000.0
2009-09-25 09:38:00,2.04068,2.04096,2.0406,2.04096,37000000.0
2009-09-25 09:39:00,2.04091,2.04091,2.04071,2.04075,61000000.0
2009-09-25 09:40:00,2.04053,2.0409,2.04039,2.04039,46000000.0
2009-09-25 09:41:00,2.04013,2.04045,2.04013,2.04045,33000000.0
2009-09-25 09:42:00,2.04065,2.04077,2.04053,2.04072,60000000.0
2009-09-25 09:43:00,2.04047,2.04061,2.04026,2.04031,66000000.0
2009-09-25 09:44:00,2.04034,2.04073,2.04034,2.04073,21000000.0
2009-09-25 09:45:00,2.04099,2.04127,2.04094,2.04111,22000000.0
2009-09-25 09:46:00,2.0411,2.04111,2.04094,2.04104,30000000.0
2009-09-25 09:47:00,2.04131,2.04147,2.04128,2.0414,24000000.0
2009-09-25 09:48:00,2.04156,2.04193,2.04156,2.04193,34000000.0
2009-09-25 09:49:00,2.04206,2.04206,2.04176,2.04184,26000000.0
2009-09-25 09:50:00,2.04168,2.04192,2.04168,2.04188,34000000.0
2009-09-25 09:51:00,2.04207,2.04215,2.04192,2.04215,56000000.0
2009-09-25 09:52:00,2.0421,2.04214,2.042,2.04211,38000000.0
2009-09-25 09:53:00,2.04205,2.04214,2.04194,2.04213,32000000.0
2009-09-25 09:54:00,2.04219,2.04238,2.04219,2.04236,36000000.0
2009-09-25 09:55:00,2.04238,2.04282,2.04238,2.04282,38000000.0
2009-09-25 09:56:00,2.04313,2.04313,2.04251,2.04293,38000000.0
2009-09-25 09:57:00,2.04298,2.04303,2.04273,2.04293,30000000.0
2009-09-25 09:58:00,2.04283,2.04321,2.04276,2.04321,52000000.0
2009-09-25 09:59:00,2.04332,2.04349,2.04312,2.04349,32000000.0
2009-09-25 10:00:00,2.04353,2.04353,2.04287,2.04287,39000000.0
2009-09-25 10:01:00,2.0427,2.0427,2.04241,2.04248,44000000.0
2009-09-25 10:02:00,2.04266,2.04266,2.0422,2.04236,34000000.0
2009-09-25 10:03:00,2.04254,2.0427,2.0423,2.0427,47000000.0
2009-09-25 10:04:00,2.04276,2.04276,2.0425,2.04261,32000000.0
2009-09-25 10:05:00,2.04236,2.04237,2.04192,2.04197,32000000.0
2009-09-25 10:06:00,2.04205,2.04208,2.04189,2.04194,42000000.0
2009-09-25 10:07:00,2.04195,2.04195,2.04157,2.04157,51000000.0
2009-09-25 10:08:00,2.04159,2.0418,2.04157,2.0416,54000000.0
2009-09-25 10:09:00,2.04174,2.04183,2.04168,2.04181,53000000.0
2009-09-25 10:10:00,2.04161,2.0419,2.04161,2.04177,72000000.0
2009-09-25 10:11:00,2.04159,2.0424,2.04159,2.0424,61000000.0
2009-09-25 10:12:00,2.04244,2.04244,2.04192,2.04192,65000000.0
2009-09-25 10:13:00,2.04185,2.04201,2.04174,2.04201,56000000.0
2009-09-25 10:14:00,2.04188,2.0423,2.04188,2.04197,49000000.0
2009-09-25 10:15:00,2.04169,2.04178,2.04154,2.04158,46000000.0
2009-09-25 10:16:00,2.04154,2.04235,2.04147,2.04235,33000000.0
2009-09-25 10:17:00,2.04212,2.04235,2.04207,2.04235,37000000.0
2009-09-25 10:18:00,2.04281,2.04319,2.04281,2.04312,50000000.0
2009-09-25 10:19:00,2.0433,2.04351,2.04309,2.04329,59000000.0
2009-09-25 10:20:00,2.04296,2.04303,2.04278,2.04278,41000000.0
2009-09-25 10:21:00,2.04266,2.04281,2.04263,2.0428,44000000.0
2009-09-25 10:22:00,2.04277,2.04287,2.04258,2.04258,47000000.0
2009-09-25 10:23:00,2.0426,2.04273,2.0426,2.04263,58000000.0
2009-09-25 10:24:00,2.04268,2.04295,2.04268,2.04295,43000000.0
2009-09-25 10:25:00,2.04317,2.04332,2.04311,2.04323,60000000.0
2009-09-25 10:26:00,2.04305,2.04305,2.04276,2.04282,64000000.0
2009-09-25 10:27:00,2.04284,2.04302,2.04284,2.04297,54000000.0
2009-09-25 10:28:00,2.04336,2.04361,2.0433,2.04361,62000000.0
2009-09-25 10:29:00,2.04358,2.04358,2.0429,2.0429,61000000.0
2009-09-25 10:30:00,2.04242,2.04242,2.04217,2.04217,36000000.0
2009-09-25 10:31:00,2.04235,2.04236,2.04211,2.04236,39000000.0
2009-09-25 10:32:00,2.04218,2.0425,2.04209,2.0425,44000000.0
2009-09-25 10:33:00,2.04243,2.04274,2.04243,2.04274,18000000.0
2009-09-25 10:34:00,2.04273,2.04273,2.04229,2.04245,20000000.0
2009-09-25 10:35:00,2.04227,2.04252,2.04201,2.04201,23000000.0
2009-09-25 10:36:00,2.04205,2.04236,2.04205,2.04236,32000000.0
2009-09-25 10:37:00,2.04226,2.0425,2.04222,2.0425,30000000.0
2009-09-25 10:38:00,2.04235,2.04245,2.04232,2.04242,26000000.0
2009-09-25 10:39:00,2.0424,2.04253,2.04227,2.04227,29000000.0
2009-09-25 10:40:00,2.04237,2.04249,2.04237,2.04247,19000000.0
2009-09-25 10:41:00,2.04238,2.04238,2.04202,2.04202,29000000.0
2009-09-25 10:42:00,2.04162,2.0419,2.04162,2.04165,38000000.0
2009-09-25 10:43:00,2.04167,2.04187,2.04167,2.04173,27000000.0
2009-09-25 10:44:00,2.04157,2.04157,2.04121,2.04124,26000000.0
2009-09-25 10:45:00,2.04109,2.04132,2.04107,2.04107,27000000.0
2009-09-25 10:46:00,2.04112,2.04132,2.04103,2.04103,35000000.0
2009-09-25 10:47:00,2.0409,2.04096,2.04075,2.04075,23000000.0
2009-09-25 10:48:00,2.04066,2.04076,2.0406,2.04076,44000000.0
2009-09-25 10:49:00,2.04116,2.04129,2.04116,2.04129,36000000.0
2009-09-25 10:50:00,2.04115,2.04115,2.04085,2.04085,47000000.0
2009-09-25 10:51:00,2.04086,2.04103,2.04082,2.04083,45000000.0
2009-09-25 10:52:00,2.04047,2.04066,2.04041,2.04058,33000000.0
2009-09-25 10:53:00,2.04056,2.04056,2.04012,2.04012,46000000.0
2009-09-25 10:54:00,2.04025,2.04033,2.04025,2.04025,35000000.0
2009-09-25 10:55:00,2.0403,2.04045,2.04016,2.04016,37000000.0
2009-09-25 10:56:00,2.04017,2.04037,2.04009,2.04025,33000000.0
2009-09-25 10:57:00,2.04023,2.04058,2.0402,2.04058,33000000.0
2009-09-25 10:58:00,2.04056,2.04067,2.04049,2.04067,26000000.0
2009-09-25 10:59:00,2.04079,2.04099,2.04075,2.04099,47000000.0
2009-09-25 11:00:00,2.04091,2.04091,2.04061,2.04061,39000000.0
2009-09-25 11:01:00,2.04058,2.04091,2.04058,2.0408,45000000.0
2009-09-25 11:02:00,2.04079,2.04103,2.04079,2.04103,17000000.0
2009-09-25 11:03:00,2.04103,2.04106,2.04079,2.04106,37000000.0
2009-09-25 11:04:00,2.0413,2.04137,2.04109,2.04134,40000000.0
2009-09-25 11:05:00,2.04129,2.04129,2.04117,2.04117,18000000.0
2009-09-25 11:06:00,2.04117,2.04117,2.04111,2.04115,19000000.0
2009-09-25 11:07:00,2.04128,2.04158,2.04128,2.04155,30000000.0
2009-09-25 11:08:00,2.0415,2.04181,2.0415,2.04181,30000000.0
2009-09-25 11:09:00,2.04158,2.04158,2.04129,2.04135,45000000.0
2009-09-25 11:10:00,2.04105,2.04113,2.04094,2.04113,35000000.0
2009-09-25 11:11:00,2.04136,2.04139,2.04118,2.04122,46000000.0
2009-09-25 11:12:00,2.04089,2.04119,2.04083,2.04086,55000000.0
2009-09-25 11:13:00,2.04109,2.04153,2.04109,2.04153,59000000.0
2009-09-25 11:14:00,2.04184,2.04187,2.04164,2.04186,41000000.0
2009-09-25 11:15:00,2.04165,2.04167,2.0415,2.04164,34000000.0
2009-09-25 11:16:00,2.04165,2.04169,2.04151,2.04151,20000000.0
2009-09-25 11:17:00,2.04193,2.04209,2.04186,2.04209,57000000.0
2009-09-25 11:18:00,2.04211,2.04249,2.04199,2.04249,44000000.0
2009-09-25 11:19:00,2.04265,2.04265,2.0424,2.0425,63000000.0
2009-09-25 11:20:00,2.04232,2.04245,2.04225,2.04243,43000000.0
2009-09-25 11:21:00,2.04247,2.04253,2.04218,2.04221,34000000.0
2009-09-25 11:22:00,2.04228,2.0423,2.04209,2.0423,56000000.0
2009-09-25 11:23:00,2.04229,2.04229,2.04203,2.04209,43000000.0
2009-09-25 11:24:00,2.04201,2.04201,2.04175,2.04183,53000000.0
2009-09-25 11:25:00,2.04186,2.04202,2.04186,2.04196,29000000.0
2009-09-25 11:26:00,2.04185,2.04228,2.04185,2.04228,41000000.0
2009-09-25 11:27:00,2.04229,2.04229,2.04198,2.04203,34000000.0
2009-09-25 11:28:00,2.042,2.0422,2.042,2.0421,36000000.0
2009-09-25 11:29:00,2.04202,2.04229,2.04202,2.04226,43000000.0
2009-09-25 11:30:00,2.04211,2.04222,2.04205,2.04205,24000000.0
2009-09-25 11:31:00,2.04183,2.04191,2.04175,2.04185,34000000.0
2009-09-25 11:32:00,2.04156,2.042,2.04152,2.042,46000000.0
2009-09-25 11:33:00,2.04242,2.04264,2.04242,2.04259,41000000.0
2009-09-25 11:34:00,2.0427,2.0427,2.04247,2.04254,28000000.0
2009-09-25 11:35:00,2.04253,2.04272,2.04252,2.04272,44000000.0
2009-09-25 11:36:00,2.04268,2.04295,2.04265,2.04295,48000000.0
2009-09-25 11:37:00,2.0432,2.04365,2.04319,2.04365,50000000.0
2009-09-25 11:38:00,2.04355,2.04355,2.0432,2.0432,37000000.0
2009-09-25 11:39:00,2.04291,2.04296,2.04258,2.04258,52000000.0
2009-09-25 11:40:00,2.0425,2.04259,2.04239,2.04242,27000000.0
2009-09-25 11:41:00,2.04246,2.04281,2.04246,2.04277,49000000.0
2009-09-25 11:42:00,2.04272,2.04274,2.0425,2.04259,22000000.0
2009-09-25 11:43:00,2.04256,2.04263,2.04235,2.04235,45000000.0
2009-09-25 11:44:00,2.04237,2.04255,2.04233,2.04252,42000000.0
2009-09-25 11:45:00,2.04222,2.04222,2.04198,2.04198,41000000.0
2009-09-25 11:46:00,2.04181,2.04181,2.04149,2.04149,38000000.0
2009-09-25 11:47:00,2.04171,2.04177,2.04169,2.04176,22000000.0
2009-09-25 11:48:00,2.04173,2.04174,2.04166,2.04166,27000000.0
2009-09-25 11:49:00,2.04163,2.0417,2.0416,2.04168,41000000.0
2009-09-25 11:50:00,2.04178,2.04189,2.04172,2.04182,44000000.0
2009-09-25 11:51:00,2.04193,2.04201,2.04189,2.04201,37000000.0
2009-09-25 11:52:00,2.04212,2.04249,2.04212,2.04242,37000000.0
2009-09-25 11:53:00,2.04219,2.0422,2.0421,2.04212,33000000.0
2009-09-25 11:54:00,2.04244,2.04251,2.04237,2.04241,37000000.0
2009-09-25 11:55:00,2.04237,2.04237,2.04216,2.04216,38000000.0
2009-09-25 11:56:00,2.04188,2.04188,2.04107,2.04125,51000000.0
2009-09-25 11:57:00,2.04125,2.04133,2.04113,2.0412,29000000.0
2009-09-25 11:58:00,2.04109,2.04115,2.04101,2.04101,31000000.0
2009-09-25 11:59:00,2.04112,2.04115,2.04087,2.04087,51000000.0
2009-09-25 12:00:00,2.04073,2.04094,2.04067,2.04073,23000000.0
2009-09-25 12:01:00,2.04087,2.04119,2.04078,2.04078,24000000.0
2009-09-25 12:02:00,2.04073,2.04081,2.04043,2.04043,34000000.0
2009-09-25 12:03:00,2.04095,2.04128,2.04091,2.04128,36000000.0
2009-09-25 12:04:00,2.04125,2.04125,2.04055,2.04076,33000000.0
2009-09-25 12:05:00,2.04034,2.04059,2.04015,2.04059,26000000.0
2009-09-25 12:06:00,2.04085,2.0416,2.04081,2.0416,15000000.0
2009-09-25 12:07:00,2.04161,2.04191,2.04144,2.04191,23000000.0
2009-09-25 12:08:00,2.04219,2.04269,2.04219,2.04269,37000000.0
2009-09-25 12:09:00,2.04322,2.04352,2.04319,2.04319,11000000.0
2009-09-25 12:10:00,2.04311,2.04311,2.04288,2.04299,25000000.0
2009-09-25 12:11:00,2.04266,2.04294,2.04266,2.0429,33000000.0
2009-09-25 12:12:00,2.04275,2.04275,2.04235,2.04235,31000000.0
2009-09-25 12:13:00,2.04257,2.04279,2.04254,2.04254,24000000.0
2009-09-25 12:14:00,2.04253,2.04253,2.04206,2.04214,36000000.0
2009-09-25 12:15:00,2.04239,2.04256,2.04225,2.04243,29000000.0
2009-09-25 12:16:00,2.04242,2.04242,2.04171,2.04171,30000000.0
2009-09-25 12:17:00,2.04198,2.04234,2.04198,2.04234,41000000.0
2009-09-25 12:18:00,2.04233,2.04235,2.04216,2.04234,43000000.0
2009-09-25 12:19:00,2.04221,2.04252,2.04221,2.04235,37000000.0
2009-09-25 12:20:00,2.04225,2.04225,2.04185,2.04203,40000000.0
2009-09-25 12:21:00,2.04213,2.04243,2.04211,2.04217,61000000.0
2009-09-25 12:22:00,2.04217,2.04217,2.04191,2.04212,24000000.0
2009-09-25 12:23:00,2.04187,2.04198,2.04175,2.04183,23000000.0
2009-09-25 12:24:00,2.04161,2.04161,2.04132,2.04153,30000000.0
2009-09-25 12:25:00,2.04137,2.04138,2.04111,2.0413,22000000.0
2009-09-25 12:26:00,2.04146,2.04186,2.04146,2.04163,32000000.0
2009-09-25 12:27:00,2.04192,2.04215,2.04179,2.04215,25000000.0
2009-09-25 12:28:00,2.04203,2.04241,2.04199,2.04241,58000000.0
2009-09-25 12:29:00,2.04339,2.04456,2.0419,2.0419,71000000.0
2009-09-25 12:30:00,2.04223,2.04521,2.04223,2.04381,47000000.0
2009-09-25 12:31:00,2.04369,2.04369,2.04328,2.0433,55000000.0
2009-09-25 12:32:00,2.04328,2.04368,2.04328,2.04364,32000000.0
2009-09-25 12:33:00,2.04391,2.04457,2.04391,2.04454,40000000.0
2009-09-25 12:34:00,2.04442,2.04442,2.04384,2.04384,14000000.0
2009-09-25 12:35:00,2.04346,2.04361,2.04333,2.04333,20000000.0
2009-09-25 12:36:00,2.04328,2.04348,2.04327,2.04335,36000000.0
2009-09-25 12:37:00,2.04317,2.04329,2.04299,2.04299,22000000.0
2009-09-25 12:38:00,2.0429,2.0429,2.04266,2.0427,12000000.0
2009-09-25 12:39:00,2.04279,2.04343,2.04279,2.04343,20000000.0
2009-09-25 12:40:00,2.04354,2.04354,2.04332,2.04332,16000000.0
2009-09-25 12:41:00,2.04342,2.04361,2.04342,2.0436,10000000.0
2009-09-25 12:42:00,2.04341,2.04369,2.04341,2.04343,26000000.0
2009-09-25 12:43:00,2.04348,2.04348,2.04329,2.04334,9000000.0
2009-09-25 12:44:00,2.04337,2.04337,2.04293,2.04293,21000000.0
2009-09-25 12:45:00,2.04304,2.04316,2.04298,2.04316,30000000.0
2009-09-25 12:46:00,2.04333,2.0435,2.04333,2.0434,41000000.0
2009-09-25 12:47:00,2.04311,2.04312,2.04303,2.04312,26000000.0
2009-09-25 12:48:00,2.04314,2.04317,2.04306,2.04306,27000000.0
2009-09-25 12:49:00,2.04298,2.04303,2.04275,2.04285,36000000.0
2009-09-25 12:50:00,2.04274,2.04312,2.04274,2.04312,34000000.0
2009-09-25 12:51:00,2.04298,2.04317,2.04298,2.0431,25000000.0
2009-09-25 12:52:00,2.04312,2.04312,2.04298,2.04301,26000000.0
2009-09-25 12:53:00,2.04314,2.04358,2.04314,2.04357,16000000.0
2009-09-25 12:54:00,2.04382,2.04405,2.04382,2.04386,28000000.0
2009-09-25 12:55:00,2.04373,2.04374,2.04338,2.04338,29000000.0
2009-09-25 12:56:00,2.04332,2.04332,2.04296,2.04315,30000000.0
2009-09-25 12:57:00,2.04287,2.04288,2.04232,2.04243,26000000.0
2009-09-25 12:58:00,2.04211,2.04233,2.04194,2.04233,14000000.0
2009-09-25 12:59:00,2.04225,2.04289,2.04225,2.04289,32000000.0
2009-09-25 13:00:00,2.04264,2.04266,2.04253,2.04265,20000000.0
2009-09-25 13:01:00,2.04292,2.04292,2.04252,2.04256,31000000.0
2009-09-25 13:02:00,2.04255,2.04269,2.04255,2.04267,12000000.0
2009-09-25 13:03:00,2.04299,2.04299,2.0424,2.0424,21000000.0
2009-09-25 13:04:00,2.04224,2.04224,2.04204,2.04204,7000000.0
2009-09-25 13:05:00,2.04209,2.04213,2.04198,2.04198,17000000.0
2009-09-25 13:06:00,2.0418,2.04203,2.04177,2.04203,22000000.0
2009-09-25 13:07:00,2.04215,2.04242,2.04215,2.04242,17000000.0
2009-09-25 13:08:00,2.04236,2.04236,2.04215,2.04215,37000000.0
2009-09-25 13:09:00,2.04204,2.04204,2.04194,2.04195,33000000.0
2009-09-25 13:10:00,2.04183,2.04183,2.04158,2.04183,32000000.0
2009-09-25 13:11:00,2.0421,2.0421,2.0418,2.0419,21000000.0
2009-09-25 13:12:00,2.04192,2.04212,2.04177,2.04212,7000000.0
2009-09-25 13:13:00,2.04221,2.04221,2.04181,2.04181,11000000.0
2009-09-25 13:14:00,2.04177,2.04193,2.04165,2.04193,33000000.0
2009-09-25 13:15:00,2.04235,2.04277,2.04235,2.04277,25000000.0
2009-09-25 13:16:00,2.04379,2.0444,2.04379,2.04438,20000000.0
2009-09-25 13:17:00,2.04408,2.04408,2.04291,2.04291,19000000.0
2009-09-25 13:18:00,2.04267,2.04292,2.04255,2.04282,41000000.0
2009-09-25 13:19:00,2.04289,2.04303,2.04267,2.04292,36000000.0
2009-09-25 13:20:00,2.04272,2.04274,2.04263,2.04263,36000000.0
2009-09-25 13:21:00,2.04228,2.04246,2.04228,2.04246,54000000.0
2009-09-25 13:22:00,2.04242,2.04242,2.0422,2.04233,41000000.0
2009-09-25 13:23:00,2.04227,2.04233,2.04213,2.04233,11000000.0
2009-09-25 13:24:00,2.04251,2.04251,2.04243,2.04243,23000000.0
2009-09-25 13:25:00,2.04229,2.0423,2.04218,2.04218,25000000.0
2009-09-25 13:26:00,2.04208,2.0424,2.04208,2.04237,20000000.0
2009-09-25 13:27:00,2.04258,2.04267,2.0425,2.04266,32000000.0
2009-09-25 13:28:00,2.04269,2.04269,2.04252,2.04267,26000000.0
2009-09-25 13:29:00,2.04288,2.04316,2.04267,2.04316,25000000.0
2009-09-25 13:30:00,2.04321,2.04372,2.04321,2.04367,16000000.0
2009-09-25 13:31:00,2.04379,2.04437,2.04373,2.04437,21000000.0
2009-09-25 13:32:00,2.0445,2.04455,2.04413,2.04413,28000000.0
2009-09-25 13:33:00,2.04396,2.04449,2.0439,2.04449,18000000.0
2009-09-25 13:34:00,2.04451,2.04458,2.04427,2.04433,35000000.0
2009-09-25 13:35:00,2.04452,2.04458,2.04437,2.04458,10000000.0
2009-09-25 13:36:00,2.0445,2.0445,2.04428,2.04428,40000000.0
2009-09-25 13:37:00,2.04417,2.04423,2.04395,2.04414,22000000.0
2009-09-25 13:38:00,2.04417,2.04432,2.0441,2.04417,39000000.0
2009-09-25 13:39:00,2.04414,2.04414,2.0439,2.04391,32000000.0
2009-09-25 13:40:00,2.04387,2.04394,2.04369,2.04369,35000000.0
2009-09-25 13:41:00,2.04378,2.04381,2.04326,2.04365,27000000.0
2009-09-25 13:42:00,2.04395,2.04425,2.04395,2.04406,32000000.0
2009-09-25 13:43:00,2.04421,2.04445,2.04409,2.04423,26000000.0
2009-09-25 13:44:00,2.04419,2.04431,2.04407,2.04411,25000000.0
2009-09-25 13:45:00,2.0439,2.04391,2.04382,2.0439,21000000.0
2009-09-25 13:46:00,2.04388,2.04404,2.04388,2.04404,13000000.0
2009-09-25 13:47:00,2.04416,2.04416,2.0439,2.0439,22000000.0
2009-09-25 13:48:00,2.04393,2.04393,2.0438,2.04388,21000000.0
2009-09-25 13:49:00,2.04389,2.04409,2.04388,2.04409,24000000.0
2009-09-25 13:50:00,2.04438,2.04438,2.04414,2.04434,27000000.0
2009-09-25 13:51:00,2.0446,2.04509,2.0446,2.04509,27000000.0
2009-09-25 13:52:00,2.04513,2.04513,2.04494,2.04507,31000000.0
2009-09-25 13:53:00,2.04504,2.04504,2.04481,2.04486,31000000.0
2009-09-25 13:54:00,2.04505,2.04505,2.04483,2.04483,28000000.0
2009-09-25 13:55:00,2.04483,2.04483,2.04464,2.04465,33000000.0
2009-09-25 13:56:00,2.0451,2.04547,2.0451,2.04538,23000000.0
2009-09-25 13:57:00,2.04553,2.04563,2.04552,2.04562,19000000.0
2009-09-25 13:58:00,2.04556,2.04564,2.04546,2.04564,30000000.0
2009-09-25 13:59:00,2.0461,2.0461,2.04564,2.04564,39000000.0
2009-09-25 14:00:00,2.04549,2.04566,2.04549,2.04566,30000000.0
2009-09-25 14:01:00,2.04571,2.04581,2.04564,2.04576,16000000.0
2009-09-25 14:02:00,2.04582,2.04583,2.04569,2.04583,34000000.0
2009-09-25 14:03:00,2.0458,2.0458,2.04539,2.04539,24000000.0
2009-09-25 14:04:00,2.04534,2.04534,2.04507,2.04532,20000000.0
2009-09-25 14:05:00,2.04526,2.04526,2.04506,2.04511,31000000.0
2009-09-25 14:06:00,2.04528,2.04585,2.04528,2.04575,28000000.0
2009-09-25 14:07:00,2.04586,2.04603,2.04574,2.04575,32000000.0
2009-09-25 14:08:00,2.04564,2.04573,2.04564,2.04573,22000000.0
2009-09-25 14:09:00,2.0458,2.0458,2.04559,2.04559,15000000.0
2009-09-25 14:10:00,2.0457,2.04581,2.0456,2.04581,24000000.0
2009-09-25 14:11:00,2.04605,2.04667,2.04571,2.04667,22000000.0
2009-09-25 14:12:00,2.04649,2.04649,2.04556,2.04556,17000000.0
2009-09-25 14:13:00,2.04549,2.04584,2.04549,2.04554,19000000.0
2009-09-25 14:14:00,2.04544,2.04549,2.04509,2.04538,22000000.0
2009-09-25 14:15:00,2.04517,2.04517,2.0446,2.04487,26000000.0
2009-09-25 14:16:00,2.04507,2.04509,2.04487,2.04495,10000000.0
2009-09-25 14:17:00,2.0449,2.04564,2.0449,2.04564,8000000.0
2009-09-25 14:18:00,2.04626,2.04688,2.04586,2.04688,13000000.0
2009-09-25 14:19:00,2.04666,2.0467,2.04636,2.0467,29000000.0
2009-09-25 14:20:00,2.04642,2.04648,2.04623,2.04623,15000000.0
2009-09-25 14:21:00,2.04602,2.04602,2.04531,2.04531,18000000.0
2009-09-25 14:22:00,2.04529,2.04538,2.04517,2.04517,10000000.0
2009-09-25 14:23:00,2.04542,2.04578,2.04542,2.04563,24000000.0
2009-09-25 14:24:00,2.04546,2.0456,2.04526,2.04543,17000000.0
2009-09-25 14:25:00,2.04549,2.04552,2.04513,2.04513,31000000.0
2009-09-25 14:26:00,2.04512,2.04535,2.04512,2.04535,14000000.0
2009-09-25 14:27:00,2.04544,2.04563,2.04539,2.04563,14000000.0
2009-09-25 14:28:00,2.04538,2.04538,2.04523,2.04532,9000000.0
2009-09-25 14:29:00,2.04582,2.04582,2.04543,2.04543,7000000.0
2009-09-25 14:30:00,2.0463,2.04741,2.0463,2.0467,17000000.0
2009-09-25 14:31:00,2.04695,2.04765,2.04695,2.04715,21000000.0
2009-09-25 14:32:00,2.04772,2.04822,2.04772,2.04797,8000000.0
2009-09-25 14:33:00,2.04851,2.04966,2.04851,2.04964,10000000.0
2009-09-25 14:34:00,2.04954,2.05026,2.04954,2.05026,5000000.0
2009-09-25 14:35:00,2.05035,2.05061,2.05032,2.05032,7000000.0
2009-09-25 14:36:00,2.05015,2.05015,2.04922,2.0493,8000000.0
2009-09-25 14:37:00,2.0494,2.0494,2.04884,2.04884,11000000.0
2009-09-25 14:38:00,2.04846,2.04901,2.04833,2.04901,7000000.0
2009-09-25 14:39:00,2.04918,2.04921,2.04909,2.04915,8000000.0
2009-09-25 14:40:00,2.04908,2.04926,2.04875,2.04926,8000000.0
2009-09-25 14:41:00,2.04936,2.04955,2.04922,2.04955,10000000.0
2009-09-25 14:42:00,2.04956,2.05012,2.04927,2.05012,9000000.0
2009-09-25 14:43:00,2.04994,2.05018,2.04993,2.05018,8000000.0
2009-09-25 14:44:00,2.05004,2.05026,2.05004,2.05006,8000000.0
2009-09-25 14:45:00,2.05009,2.0502,2.04984,2.04997,11000000.0
2009-09-25 14:46:00,2.05005,2.05005,2.04909,2.04909,9000000.0
2009-09-25 14:47:00,2.04903,2.04903,2.04867,2.04891,8000000.0
2009-09-25 14:48:00,2.04928,2.04941,2.04902,2.0492,8000000.0
2009-09-25 14:49:00,2.04905,2.04907,2.04784,2.04784,9000000.0
2009-09-25 14:50:00,2.04716,2.04716,2.04682,2.04682,7000000.0
2009-09-25 14:51:00,2.04689,2.0472,2.04689,2.04706,10000000.0
2009-09-25 14:52:00,2.04708,2.04708,2.04694,2.04708,5000000.0
2009-09-25 14:53:00,2.04734,2.04754,2.04728,2.04754,7000000.0
2009-09-25 14:54:00,2.0475,2.04804,2.0475,2.04772,8000000.0
2009-09-25 14:55:00,2.0477,2.04806,2.04763,2.04797,7000000.0
2009-09-25 14:56:00,2.0486,2.04929,2.0485,2.04929,8000000.0
2009-09-25 14:57:00,2.04987,2.05016,2.04973,2.05016,7000000.0
2009-09-25 14:58:00,2.05016,2.05038,2.05006,2.05038,8000000.0
2009-09-25 14:59:00,2.05058,2.05066,2.05038,2.05052,8000000.0
2009-09-25 15:00:00,2.05036,2.05045,2.05014,2.05023,7000000.0
2009-09-25 15:01:00,2.05025,2.05025,2.04975,2.04994,8000000.0
2009-09-25 15:02:00,2.05018,2.05067,2.05018,2.05067,7000000.0
2009-09-25 15:03:00,2.05042,2.05048,2.05029,2.05048,7000000.0
2009-09-25 15:04:00,2.05005,2.05005,2.04977,2.05002,8000000.0
2009-09-25 15:05:00,2.05009,2.05061,2.05009,2.05061,7000000.0
2009-09-25 15:06:00,2.05072,2.05072,2.05028,2.05028,8000000.0
2009-09-25 15:07:00,2.05026,2.05028,2.04991,2.05012,11000000.0
2009-09-25 15:08:00,2.05011,2.05011,2.04966,2.04971,8000000.0
2009-09-25 15:09:00,2.04985,2.05032,2.04985,2.05029,7000000.0
2009-09-25 15:10:00,2.05024,2.05072,2.05024,2.05072,7000000.0
2009-09-25 15:11:00,2.05062,2.05105,2.05062,2.05098,11000000.0
2009-09-25 15:12:00,2.05133,2.05191,2.05133,2.05183,10000000.0
2009-09-25 15:13:00,2.05175,2.05228,2.05175,2.05225,9000000.0
2009-09-25 15:14:00,2.05225,2.05244,2.05217,2.05217,5000000.0
2009-09-25 15:15:00,2.05262,2.05291,2.05253,2.05291,8000000.0
2009-09-25 15:16:00,2.05251,2.05283,2.0525,2.0525,9000000.0
2009-09-25 15:17:00,2.05228,2.05237,2.05218,2.05237,5000000.0
2009-09-25 15:18:00,2.05245,2.05262,2.05238,2.05262,8000000.0
2009-09-25 15:19:00,2.05253,2.05262,2.05239,2.05241,7000000.0
2009-09-25 15:20:00,2.05257,2.05295,2.05257,2.05295,9000000.0
2009-09-25 15:21:00,2.05297,2.05297,2.05257,2.05257,8000000.0
2009-09-25 15:22:00,2.05264,2.05276,2.05241,2.05241,9000000.0
2009-09-25 15:23:00,2.05243,2.05253,2.05224,2.05224,8000000.0
2009-09-25 15:24:00,2.05225,2.05238,2.05198,2.05202,8000000.0
2009-09-25 15:25:00,2.05224,2.05231,2.0518,2.0518,7000000.0
2009-09-25 15:26:00,2.05194,2.05232,2.05194,2.05232,7000000.0
2009-09-25 15:27:00,2.05239,2.05244,2.05216,2.05216,7000000.0
2009-09-25 15:28:00,2.05236,2.05237,2.05218,2.05236,11000000.0
2009-09-25 15:29:00,2.05226,2.05226,2.0518,2.05186,7000000.0
2009-09-25 15:30:00,2.05162,2.05169,2.05154,2.05156,6000000.0
2009-09-25 15:31:00,2.05148,2.05149,2.05126,2.05149,9000000.0
2009-09-25 15:32:00,2.05151,2.05192,2.05142,2.05192,10000000.0
2009-09-25 15:33:00,2.05205,2.05258,2.05205,2.05258,8000000.0
2009-09-25 15:34:00,2.05246,2.05307,2.05246,2.05294,9000000.0
2009-09-25 15:35:00,2.05316,2.05337,2.05316,2.05322,7000000.0
2009-09-25 15:36:00,2.05314,2.05341,2.0531,2.0531,7000000.0
2009-09-25 15:37:00,2.0532,2.0532,2.05286,2.05297,8000000.0
2009-09-25 15:38:00,2.0512,2.05304,2.0512,2.05296,7000000.0
2009-09-25 15:39:00,2.05366,2.05411,2.05354,2.05411,10000000.0
2009-09-25 15:40:00,2.05421,2.05447,2.05418,2.05418,9000000.0
2009-09-25 15:41:00,2.05438,2.05438,2.05406,2.05406,11000000.0
2009-09-25 15:42:00,2.054,2.054,2.0535,2.05363,8000000.0
2009-09-25 15:43:00,2.05323,2.05323,2.05208,2.05223,8000000.0
2009-09-25 15:44:00,2.05194,2.05199,2.05119,2.05119,8000000.0
2009-09-25 15:45:00,2.051,2.051,2.05026,2.05026,8000000.0
2009-09-25 15:46:00,2.04958,2.04991,2.04955,2.04965,10000000.0
2009-09-25 15:47:00,2.04983,2.05013,2.04983,2.04998,7000000.0
2009-09-25 15:48:00,2.04976,2.04985,2.04964,2.04981,7000000.0
2009-09-25 15:49:00,2.04993,2.05054,2.04993,2.05054,6000000.0
2009-09-25 15:50:00,2.05047,2.05067,2.05034,2.05034,8000000.0
2009-09-25 15:51:00,2.05046,2.05046,2.05014,2.05024,9000000.0
2009-09-25 15:52:00,2.05044,2.05068,2.05044,2.05046,7000000.0
2009-09-25 15:53:00,2.05021,2.05051,2.05021,2.05051,7000000.0
2009-09-25 15:54:00,2.05037,2.05037,2.04987,2.04987,11000000.0
2009-09-25 15:55:00,2.04985,2.04985,2.04953,2.04965,9000000.0
2009-09-25 15:56:00,2.04956,2.04999,2.0494,2.04998,7000000.0
2009-09-25 15:57:00,2.04996,2.04996,2.04958,2.0498,10000000.0
2009-09-25 15:58:00,2.05009,2.05098,2.05009,2.05096,10000000.0
2009-09-25 15:59:00,2.05154,2.05178,2.05153,2.05178,7000000.0
2009-09-25 16:00:00,2.05216,2.05249,2.05216,2.05239,7000000.0
2009-09-25 16:01:00,2.05216,2.05216,2.05047,2.05047,9000000.0
2009-09-25 16:02:00,2.04983,2.04983,2.04883,2.04883,8000000.0
2009-09-25 16:03:00,2.04831,2.04889,2.04826,2.04889,11000000.0
2009-09-25 16:04:00,2.04888,2.04888,2.04867,2.0487,8000000.0
2009-09-25 16:05:00,2.04915,2.04943,2.04898,2.04943,9000000.0
2009-09-25 16:06:00,2.04936,2.04952,2.04932,2.04932,10000000.0
2009-09-25 16:07:00,2.0491,2.04957,2.04867,2.04957,10000000.0
2009-09-25 16:08:00,2.04981,2.04981,2.04928,2.04947,8000000.0
2009-09-25 16:09:00,2.04927,2.05009,2.04927,2.05009,7000000.0
2009-09-25 16:10:00,2.05041,2.0515,2.05041,2.0515,7000000.0
2009-09-25 16:11:00,2.05112,2.05137,2.05101,2.05131,10000000.0
2009-09-25 16:12:00,2.05192,2.05216,2.05187,2.05187,9000000.0
2009-09-25 16:13:00,2.05202,2.05227,2.05195,2.05227,7000000.0
2009-09-25 16:14:00,2.05265,2.05287,2.05257,2.05257,11000000.0
2009-09-25 16:15:00,2.05295,2.05328,2.05295,2.05328,7000000.0
2009-09-25 16:16:00,2.05301,2.05348,2.053,2.05342,7000000.0
2009-09-25 16:17:00,2.05313,2.05313,2.05192,2.05192,11000000.0
2009-09-25 16:18:00,2.05175,2.05175,2.05145,2.05152,11000000.0
2009-09-25 16:19:00,2.0515,2.05195,2.05146,2.05195,11000000.0
2009-09-25 16:20:00,2.05153,2.05153,2.05104,2.05104,9000000.0
2009-09-25 16:21:00,2.05092,2.0513,2.05092,2.05126,9000000.0
2009-09-25 16:22:00,2.05101,2.05124,2.05081,2.05111,8000000.0
2009-09-25 16:23:00,2.05083,2.05109,2.05083,2.05101,8000000.0
2009-09-25 16:24:00,2.05132,2.05216,2.05132,2.05216,10000000.0
2009-09-25 16:25:00,2.05228,2.05228,2.05196,2.05201,7000000.0
2009-09-25 16:26:00,2.05207,2.05207,2.0514,2.05142,7000000.0
2009-09-25 16:27:00,2.0513,2.0524,2.0513,2.05214,11000000.0
2009-09-25 16:28:00,2.05193,2.05214,2.05193,2.05209,11000000.0
2009-09-25 16:29:00,2.05182,2.05215,2.05182,2.05215,7000000.0
2009-09-25 16:30:00,2.05178,2.05217,2.05166,2.05217,8000000.0
2009-09-25 16:31:00,2.05218,2.05251,2.05202,2.05251,7000000.0
2009-09-25 16:32:00,2.05243,2.05269,2.05237,2.05269,8000000.0
2009-09-25 16:33:00,2.05248,2.05292,2.05248,2.05292,11000000.0
2009-09-25 16:34:00,2.05298,2.05311,2.05288,2.05311,8000000.0
2009-09-25 16:35:00,2.05285,2.05294,2.05277,2.05294,7000000.0
2009-09-25 16:36:00,2.05309,2.05319,2.05307,2.05315,5000000.0
2009-09-25 16:37:00,2.05344,2.05385,2.05344,2.05385,8000000.0
2009-09-25 16:38:00,2.05387,2.05387,2.05352,2.05365,7000000.0
2009-09-25 16:39:00,2.05376,2.05412,2.05376,2.05411,8000000.0
2009-09-25 16:40:00,2.0539,2.05393,2.05379,2.05388,11000000.0
2009-09-25 16:41:00,2.05373,2.05416,2.05351,2.05416,10000000.0
2009-09-25 16:42:00,2.05381,2.05381,2.0532,2.05322,7000000.0
2009-09-25 16:43:00,2.05305,2.05305,2.05253,2.05253,7000000.0
2009-09-25 16:44:00,2.05226,2.05226,2.05098,2.05102,7000000.0
2009-09-25 16:45:00,2.05119,2.05137,2.05111,2.05132,11000000.0
2009-09-25 16:46:00,2.05103,2.05107,2.05026,2.05042,11000000.0
2009-09-25 16:47:00,2.05047,2.0505,2.05015,2.05015,7000000.0
2009-09-25 16:48:00,2.05033,2.05036,2.05004,2.05032,10000000.0
2009-09-25 16:49:00,2.05021,2.05034,2.05003,2.05008,8000000.0
2009-09-25 16:50:00,2.05002,2.05002,2.04965,2.04965,8000000.0
2009-09-25 16:51:00,2.04973,2.05018,2.04973,2.05008,9000000.0
2009-09-25 16:52:00,2.04965,2.04999,2.04965,2.04999,7000000.0
2009-09-25 16:53:00,2.0504,2.05057,2.05029,2.05029,6000000.0
2009-09-25 16:54:00,2.05031,2.05054,2.05031,2.05054,7000000.0
2009-09-25 16:55:00,2.05035,2.05051,2.05035,2.05046,11000000.0
2009-09-25 16:56:00,2.05028,2.05031,2.04982,2.04994,11000000.0
2009-09-25 16:57:00,2.04965,2.05016,2.04965,2.05016,7000000.0
2009-09-25 16:58:00,2.05034,2.05034,2.04945,2.04945,5000000.0
2009-09-25 16:59:00,2.04787,2.04964,2.04787,2.04909,7000000.0
2009-09-25 17:00:00,2.04927,2.04949,2.04924,2.04924,5000000.0
2009-09-25 17:01:00,2.04958,2.04958,2.04933,2.04933,7000000.0
2009-09-25 17:02:00,2.04921,2.0496,2.04907,2.04907,8000000.0
2009-09-25 17:03:00,2.04887,2.04911,2.04704,2.0491,7000000.0
2009-09-25 17:04:00,2.04937,2.0496,2.04937,2.04958,7000000.0
2009-09-25 17:05:00,2.04926,2.04926,2.0484,2.0484,10000000.0
2009-09-25 17:06:00,2.048,2.04806,2.04792,2.04797,9000000.0
2009-09-25 17:07:00,2.04797,2.04797,2.04757,2.04772,8000000.0
2009-09-25 17:08:00,2.04752,2.04777,2.04751,2.04759,9000000.0
2009-09-25 17:09:00,2.0474,2.04769,2.04734,2.04769,8000000.0
2009-09-25 17:10:00,2.0476,2.04773,2.04757,2.04773,9000000.0
2009-09-25 17:11:00,2.04766,2.04805,2.04766,2.04805,8000000.0
2009-09-25 17:12:00,2.04782,2.04806,2.04767,2.04805,7000000.0
2009-09-25 17:13:00,2.04787,2.04787,2.04765,2.04768,8000000.0
2009-09-25 17:14:00,2.04726,2.04741,2.04718,2.04724,8000000.0
2009-09-25 17:15:00,2.047,2.04703,2.0466,2.0466,7000000.0
2009-09-25 17:16:00,2.04637,2.0465,2.04626,2.04648,10000000.0
2009-09-25 17:17:00,2.04648,2.04677,2.04648,2.04677,7000000.0
2009-09-25 17:18:00,2.04675,2.04675,2.04646,2.04646,5000000.0
2009-09-25 17:19:00,2.04634,2.04671,2.04634,2.04669,7000000.0
2009-09-25 17:20:00,2.0467,2.0467,2.04636,2.04653,8000000.0
2009-09-25 17:21:00,2.04646,2.04658,2.04631,2.04638,10000000.0
2009-09-25 17:22:00,2.04633,2.0467,2.04633,2.0467,8000000.0
2009-09-25 17:23:00,2.04681,2.04687,2.04671,2.04675,8000000.0
2009-09-25 17:24:00,2.04664,2.04664,2.04641,2.04652,7000000.0
2009-09-25 17:25:00,2.04606,2.04617,2.04599,2.04617,7000000.0
2009-09-25 17:26:00,2.04618,2.04636,2.04618,2.04624,7000000.0
2009-09-25 17:27:00,2.04476,2.04476,2.04438,2.04466,9000000.0
2009-09-25 17:28:00,2.04488,2.04517,2.04462,2.04517,7000000.0
2009-09-25 17:29:00,2.04569,2.04602,2.04569,2.04577,8000000.0
2009-09-25 17:30:00,2.04544,2.04572,2.04491,2.04572,8000000.0
2009-09-25 17:31:00,2.04624,2.04624,2.04542,2.04542,9000000.0
2009-09-25 17:32:00,2.04565,2.04574,2.0454,2.04574,8000000.0
2009-09-25 17:33:00,2.04605,2.04636,2.046,2.04636,11000000.0
2009-09-25 17:34:00,2.04639,2.04643,2.0461,2.04639,9000000.0
2009-09-25 17:35:00,2.04653,2.04659,2.04619,2.04642,7000000.0
2009-09-25 17:36:00,2.04617,2.04654,2.04617,2.04654,7000000.0
2009-09-25 17:37:00,2.0466,2.0466,2.04592,2.04592,7000000.0
2009-09-25 17:38:00,2.04601,2.04649,2.04601,2.04649,8000000.0
2009-09-25 17:39:00,2.04617,2.04617,2.04599,2.04613,7000000.0
2009-09-25 17:40:00,2.04618,2.04618,2.04581,2.04581,9000000.0
2009-09-25 17:41:00,2.04593,2.04593,2.04552,2.04552,8000000.0
2009-09-25 17:42:00,2.04569,2.04582,2.04533,2.04533,11000000.0
2009-09-25 17:43:00,2.04531,2.04567,2.04531,2.04556,7000000.0
2009-09-25 17:44:00,2.0457,2.0457,2.04472,2.04472,10000000.0
2009-09-25 17:45:00,2.04468,2.04533,2.04468,2.04533,7000000.0
2009-09-25 17:46:00,2.04543,2.04566,2.04512,2.04566,8000000.0
2009-09-25 17:47:00,2.04616,2.04625,2.04581,2.04625,8000000.0
2009-09-25 17:48:00,2.0466,2.04679,2.04657,2.04679,7000000.0
2009-09-25 17:49:00,2.04694,2.04708,2.04694,2.04702,7000000.0
2009-09-25 17:50:00,2.04695,2.04699,2.04682,2.04699,7000000.0
2009-09-25 17:51:00,2.04711,2.04712,2.04691,2.04696,7000000.0
2009-09-25 17:52:00,2.04712,2.04733,2.04698,2.04729,7000000.0
2009-09-25 17:53:00,2.04773,2.04773,2.04758,2.04763,7000000.0
2009-09-25 17:54:00,2.04751,2.04782,2.04743,2.0476,11000000.0
2009-09-25 17:55:00,2.04754,2.04771,2.04754,2.04769,7000000.0
2009-09-25 17:56:00,2.04759,2.04759,2.04749,2.04749,7000000.0
2009-09-25 17:57:00,2.04754,2.04798,2.04741,2.04798,10000000.0
2009-09-25 17:58:00,2.04825,2.04841,2.04821,2.04821,10000000.0
2009-09-25 17:59:00,2.04819,2.04841,2.04819,2.0482,10000000.0
2009-09-25 18:00:00,2.04825,2.04908,2.04825,2.04908,6000000.0
2009-09-25 18:01:00,2.0489,2.04901,2.04876,2.04876,8000000.0
2009-09-25 18:02:00,2.04851,2.04851,2.04778,2.04778,8000000.0
2009-09-25 18:03:00,2.04763,2.04775,2.04739,2.04775,10000000.0
2009-09-25 18:04:00,2.04783,2.04787,2.04748,2.04748,8000000.0
2009-09-25 18:05:00,2.04695,2.04713,2.04695,2.04701,10000000.0
2009-09-25 18:06:00,2.04715,2.04733,2.04715,2.04724,10000000.0
2009-09-25 18:07:00,2.0474,2.0474,2.04701,2.04701,8000000.0
2009-09-25 18:08:00,2.04699,2.04699,2.04675,2.04679,8000000.0
2009-09-25 18:09:00,2.04698,2.04709,2.04679,2.04681,8000000.0
2009-09-25 18:10:00,2.04648,2.04661,2.04643,2.04652,11000000.0
2009-09-25 18:11:00,2.0469,2.04694,2.04676,2.04676,7000000.0
2009-09-25 18:12:00,2.04693,2.04706,2.0469,2.04697,9000000.0
2009-09-25 18:13:00,2.04692,2.04695,2.04646,2.04695,11000000.0
2009-09-25 18:14:00,2.04683,2.04693,2.0467,2.04679,9000000.0
2009-09-25 18:15:00,2.04654,2.0466,2.04621,2.04621,8000000.0
2009-09-25 18:16:00,2.04637,2.04702,2.04637,2.04667,11000000.0
2009-09-25 18:17:00,2.04694,2.04694,2.0467,2.04673,6000000.0
2009-09-25 18:18:00,2.04636,2.04714,2.04636,2.04714,8000000.0
2009-09-25 18:19:00,2.04704,2.04719,2.04681,2.04684,9000000.0
2009-09-25 18:20:00,2.04735,2.04804,2.04735,2.04804,7000000.0
2009-09-25 18:21:00,2.04829,2.04849,2.04635,2.04805,11000000.0
2009-09-25 18:22:00,2.04811,2.04837,2.04801,2.04837,11000000.0
2009-09-25 18:23:00,2.04841,2.04841,2.04818,2.04818,8000000.0
2009-09-25 18:24:00,2.04811,2.0482,2.04801,2.04801,10000000.0
2009-09-25 18:25:00,2.04788,2.04828,2.04788,2.04828,7000000.0
2009-09-25 18:26:00,2.0482,2.0482,2.04769,2.04769,8000000.0
2009-09-25 18:27:00,2.04763,2.04776,2.04757,2.04763,7000000.0
2009-09-25 18:28:00,2.04703,2.04743,2.04703,2.04731,7000000.0
2009-09-25 18:29:00,2.0473,2.04742,2.0473,2.04737,7000000.0
2009-09-25 18:30:00,2.04731,2.04736,2.04712,2.04725,8000000.0
2009-09-25 18:31:00,2.04693,2.04693,2.04571,2.04571,9000000.0
2009-09-25 18:32:00,2.04547,2.04567,2.04523,2.04563,11000000.0
2009-09-25 18:33:00,2.0457,2.04592,2.0457,2.04592,11000000.0
2009-09-25 18:34:00,2.04615,2.04632,2.04615,2.04618,7000000.0
2009-09-25 18:35:00,2.0463,2.04665,2.0463,2.04651,8000000.0
2009-09-25 18:36:00,2.04669,2.04673,2.0466,2.0466,7000000.0
2009-09-25 18:37:00,2.04667,2.04676,2.0466,2.04674,8000000.0
2009-09-25 18:38:00,2.04675,2.04675,2.0463,2.04651,8000000.0
2009-09-25 18:39:00,2.04652,2.04689,2.04652,2.04661,7000000.0
2009-09-25 18:40:00,2.04655,2.04708,2.04655,2.04708,7000000.0
2009-09-25 18:41:00,2.04719,2.04732,2.04709,2.04732,8000000.0
2009-09-25 18:42:00,2.0473,2.04744,2.04723,2.04743,11000000.0
2009-09-25 18:43:00,2.04748,2.0475,2.04728,2.04745,8000000.0
2009-09-25 18:44:00,2.04733,2.04744,2.04733,2.04736,7000000.0
2009-09-25 18:45:00,2.04722,2.04722,2.04691,2.04691,11000000.0
2009-09-25 18:46:00,2.04676,2.04676,2.04646,2.04669,9000000.0
2009-09-25 18:47:00,2.04675,2.04676,2.04641,2.04641,8000000.0
2009-09-25 18:48:00,2.04666,2.0468,2.04665,2.04668,9000000.0
2009-09-25 18:49:00,2.04688,2.0472,2.04688,2.04713,7000000.0
2009-09-25 18:50:00,2.04732,2.04736,2.04723,2.04735,11000000.0
2009-09-25 18:51:00,2.04731,2.04736,2.047,2.04736,5000000.0
2009-09-25 18:52:00,2.04778,2.0481,2.04778,2.04788,8000000.0
2009-09-25 18:53:00,2.04771,2.04799,2.04766,2.04799,11000000.0
2009-09-25 18:54:00,2.04793,2.04793,2.04775,2.04776,7000000.0
2009-09-25 18:55:00,2.04774,2.04774,2.04744,2.04745,7000000.0
2009-09-25 18:56:00,2.04733,2.0474,2.04722,2.04738,7000000.0
2009-09-25 18:57:00,2.04756,2.04771,2.04756,2.04757,10000000.0
2009-09-25 18:58:00,2.0476,2.04767,2.04732,2.04766,9000000.0
2009-09-25 18:59:00,2.04805,2.04832,2.04805,2.0483,8000000.0
2009-09-25 19:00:00,2.04814,2.04823,2.04813,2.04821,6000000.0
2009-09-25 19:01:00,2.04862,2.04894,2.04862,2.04894,7000000.0
2009-09-25 19:02:00,2.04929,2.04929,2.04864,2.04864,8000000.0
2009-09-25 19:03:00,2.04876,2.04876,2.04848,2.04848,7000000.0
2009-09-25 19:04:00,2.04853,2.04857,2.04843,2.04852,8000000.0
2009-09-25 19:05:00,2.04846,2.04846,2.04833,2.04833,8000000.0
2009-09-25 19:06:00,2.04795,2.04808,2.04755,2.04789,8000000.0
2009-09-25 19:07:00,2.04799,2.04809,2.04792,2.04809,9000000.0
2009-09-25 19:08:00,2.04818,2.04828,2.04818,2.04825,8000000.0
2009-09-25 19:09:00,2.04814,2.04843,2.04814,2.04835,7000000.0
2009-09-25 19:10:00,2.04843,2.04863,2.04843,2.04845,11000000.0
2009-09-25 19:11:00,2.04853,2.04859,2.0484,2.04844,10000000.0
2009-09-25 19:12:00,2.04839,2.04863,2.04836,2.04863,7000000.0
2009-09-25 19:13:00,2.04824,2.0489,2.04736,2.0489,6000000.0
2009-09-25 19:14:00,2.04929,2.04944,2.0491,2.0491,8000000.0
2009-09-25 19:15:00,2.04899,2.04899,2.04838,2.04838,5000000.0
2009-09-25 19:16:00,2.04869,2.04874,2.04863,2.04863,8000000.0
2009-09-25 19:17:00,2.04858,2.04903,2.04858,2.04886,10000000.0
2009-09-25 19:18:00,2.04839,2.04883,2.04839,2.04883,11000000.0
2009-09-25 19:19:00,2.04923,2.04943,2.04913,2.04937,8000000.0
2009-09-25 19:20:00,2.04894,2.04894,2.04845,2.04845,11000000.0
2009-09-25 19:21:00,2.04845,2.04855,2.04832,2.04832,10000000.0
2009-09-25 19:22:00,2.0484,2.04851,2.04817,2.0483,9000000.0
2009-09-25 19:23:00,2.04827,2.04862,2.04808,2.04862,8000000.0
2009-09-25 19:24:00,2.04879,2.04879,2.04861,2.0487,6000000.0
2009-09-25 19:25:00,2.04862,2.04862,2.04845,2.04853,6000000.0
2009-09-25 19:26:00,2.04867,2.04878,2.04856,2.04856,7000000.0
2009-09-25 19:27:00,2.04854,2.04867,2.04832,2.04832,8000000.0
2009-09-25 19:28:00,2.04827,2.04827,2.04805,2.04814,10000000.0
2009-09-25 19:29:00,2.04793,2.04799,2.04786,2.04788,7000000.0
2009-09-25 19:30:00,2.04788,2.04806,2.04772,2.04783,10000000.0
2009-09-25 19:31:00,2.04782,2.04783,2.04767,2.04783,7000000.0
2009-09-25 19:32:00,2.04789,2.04795,2.04774,2.04793,10000000.0
2009-09-25 19:33:00,2.04752,2.04785,2.04752,2.04776,7000000.0
2009-09-25 19:34:00,2.04776,2.04776,2.04768,2.04774,5000000.0
2009-09-25 19:35:00,2.04772,2.04772,2.04736,2.04736,7000000.0
2009-09-25 19:36:00,2.04705,2.04719,2.04705,2.04715,7000000.0
2009-09-25 19:37:00,2.04686,2.04686,2.04669,2.04682,8000000.0
2009-09-25 19:38:00,2.04698,2.04703,2.04668,2.04703,8000000.0
2009-09-25 19:39:00,2.04693,2.04693,2.04628,2.04628,8000000.0
2009-09-25 19:40:00,2.04661,2.04715,2.04661,2.04715,7000000.0
2009-09-25 19:41:00,2.04716,2.04716,2.0467,2.04675,9000000.0
2009-09-25 19:42:00,2.04665,2.04684,2.0466,2.04681,7000000.0
2009-09-25 19:43:00,2.04672,2.04686,2.04648,2.04686,11000000.0
2009-09-25 19:44:00,2.04667,2.04699,2.04667,2.04699,8000000.0
2009-09-25 19:45:00,2.04718,2.0473,2.04714,2.04722,9000000.0
2009-09-25 19:46:00,2.04718,2.04719,2.04709,2.04711,7000000.0
2009-09-25 19:47:00,2.04737,2.0475,2.04729,2.04735,9000000.0
2009-09-25 19:48:00,2.04739,2.04752,2.04729,2.04752,8000000.0
2009-09-25 19:49:00,2.04761,2.04772,2.0476,2.04761,7000000.0
2009-09-25 19:50:00,2.04758,2.04778,2.04755,2.04773,7000000.0
2009-09-25 19:51:00,2.04788,2.0479,2.04772,2.0479,7000000.0
2009-09-25 19:52:00,2.0477,2.04779,2.04756,2.04773,7000000.0
2009-09-25 19:53:00,2.04792,2.04792,2.04761,2.04779,7000000.0
2009-09-25 19:54:00,2.04777,2.04808,2.04777,2.04808,8000000.0
2009-09-25 19:55:00,2.04789,2.048,2.04786,2.04787,8000000.0
2009-09-25 19:56:00,2.04791,2.04799,2.04774,2.04788,8000000.0
2009-09-25 19:57:00,2.04774,2.04781,2.04757,2.04781,7000000.0
2009-09-25 19:58:00,2.04797,2.04797,2.0475,2.04753,10000000.0
2009-09-25 19:59:00,2.04763,2.04763,2.04752,2.04752,8000000.0
2009-09-25 20:00:00,2.0465,2.0465,2.0456,2.0456,7000000.0
2009-09-25 20:01:00,2.04583,2.04583,2.04563,2.04576,7000000.0
2009-09-25 20:02:00,2.04537,2.04539,2.04521,2.04529,7000000.0
2009-09-25 20:03:00,2.04524,2.04536,2.04498,2.04498,6000000.0
2009-09-25 20:04:00,2.04478,2.04521,2.04478,2.04519,9000000.0
2009-09-25 20:05:00,2.04517,2.04556,2.045,2.04556,6000000.0
2009-09-25 20:06:00,2.04559,2.04579,2.04553,2.04561,11000000.0
2009-09-25 20:07:00,2.04558,2.04566,2.04529,2.04534,10000000.0
2009-09-25 20:08:00,2.04559,2.04559,2.04534,2.04548,8000000.0
2009-09-25 20:09:00,2.04551,2.04565,2.04549,2.04558,7000000.0
2009-09-25 20:10:00,2.04549,2.04549,2.04514,2.04521,8000000.0
2009-09-25 20:11:00,2.04526,2.04548,2.04526,2.04528,8000000.0
2009-09-25 20:12:00,2.04526,2.04526,2.04501,2.04523,7000000.0
2009-09-25 20:13:00,2.04498,2.04519,2.04494,2.045,10000000.0
2009-09-25 20:14:00,2.04499,2.04538,2.04499,2.04538,6000000.0
2009-09-25 20:15:00,2.04538,2.04543,2.0452,2.0452,7000000.0
2009-09-25 20:16:00,2.04505,2.04518,2.04503,2.04505,7000000.0
2009-09-25 20:17:00,2.04497,2.04533,2.04482,2.04533,11000000.0
2009-09-25 20:18:00,2.0458,2.0458,2.04559,2.04559,9000000.0
2009-09-25 20:19:00,2.04548,2.0458,2.04548,2.04575,8000000.0
2009-09-25 20:20:00,2.04561,2.04562,2.04553,2.04558,7000000.0
2009-09-25 20:21:00,2.04557,2.04565,2.04539,2.04565,11000000.0
2009-09-25 20:22:00,2.04571,2.04583,2.04569,2.04571,7000000.0
2009-09-25 20:23:00,2.04581,2.04581,2.0456,2.0456,7000000.0
2009-09-25 20:24:00,2.04585,2.04587,2.0457,2.0457,8000000.0
2009-09-25 20:25:00,2.04569,2.04632,2.04569,2.04632,11000000.0
2009-09-25 20:26:00,2.04673,2.04685,2.04648,2.04685,8000000.0
2009-09-25 20:27:00,2.0472,2.04724,2.04711,2.04711,8000000.0
2009-09-25 20:28:00,2.047,2.047,2.04673,2.04675,7000000.0
2009-09-25 20:29:00,2.04693,2.04716,2.04693,2.04704,8000000.0
2009-09-25 20:30:00,2.04707,2.04707,2.04664,2.04664,8000000.0
2009-09-25 20:31:00,2.04673,2.04673,2.04639,2.04639,7000000.0
2009-09-25 20:32:00,2.0464,2.04689,2.0464,2.04689,7000000.0
2009-09-25 20:33:00,2.04715,2.04738,2.04701,2.04735,7000000.0
2009-09-25 20:34:00,2.04725,2.04736,2.04701,2.04701,8000000.0
2009-09-25 20:35:00,2.04715,2.0475,2.04715,2.04727,9000000.0
2009-09-25 20:36:00,2.047,2.04718,2.04684,2.04698,7000000.0
2009-09-25 20:37:00,2.04697,2.04697,2.04653,2.04665,11000000.0
2009-09-25 20:38:00,2.047,2.0472,2.04688,2.04688,10000000.0
2009-09-25 20:39:00,2.04638,2.04638,2.04585,2.04585,9000000.0
2009-09-25 20:40:00,2.04603,2.04605,2.04574,2.0459,8000000.0
2009-09-25 20:41:00,2.04586,2.04589,2.04577,2.04577,8000000.0
2009-09-25 20:42:00,2.04559,2.04559,2.04503,2.04503,5000000.0
2009-09-25 20:43:00,2.04492,2.04492,2.04456,2.04456,8000000.0
2009-09-25 20:44:00,2.04487,2.04534,2.04487,2.04534,10000000.0
2009-09-25 20:45:00,2.04529,2.04536,2.04529,2.04531,7000000.0
2009-09-25 20:46:00,2.0455,2.04554,2.04536,2.04542,8000000.0
2009-09-25 20:47:00,2.0453,2.0453,2.04509,2.04509,5000000.0
2009-09-25 20:48:00,2.04478,2.04478,2.04448,2.04475,10000000.0
2009-09-25 20:49:00,2.04467,2.04471,2.04455,2.04455,7000000.0
2009-09-25 20:50:00,2.04467,2.04477,2.04457,2.0446,8000000.0
2009-09-25 20:51:00,2.04454,2.04454,2.04411,2.04426,5000000.0
2009-09-25 20:52:00,2.04432,2.04449,2.04425,2.04425,5000000.0
2009-09-25 20:53:00,2.04428,2.04489,2.04428,2.04467,11000000.0
2009-09-25 20:54:00,2.04497,2.04497,2.04465,2.04465,11000000.0
2009-09-25 20:55:00,2.04422,2.04427,2.04402,2.04402,8000000.0
2009-09-25 20:56:00,2.04421,2.04421,2.04392,2.04392,5000000.0
2009-09-25 20:57:00,2.04367,2.04381,2.0433,2.04336,9000000.0
2009-09-25 20:58:00,2.0434,2.04346,2.04321,2.04321,5000000.0
2009-09-25 20:59:00,2.04291,2.04304,2.04291,2.04304,7000000.0
2009-09-25 21:00:00,2.04374,2.04405,2.04369,2.04405,7000000.0
2009-09-25 21:01:00,2.0444,2.04443,2.0442,2.04422,7000000.0
2009-09-25 21:02:00,2.0442,2.04431,2.04418,2.04427,7000000.0
2009-09-25 21:03:00,2.04459,2.04534,2.04451,2.04534,8000000.0
2009-09-25 21:04:00,2.04574,2.04577,2.0454,2.0454,10000000.0
2009-09-25 21:05:00,2.04611,2.04652,2.0461,2.04652,8000000.0
2009-09-25 21:06:00,2.04633,2.04648,2.04627,2.04639,8000000.0
2009-09-25 21:07:00,2.04667,2.04667,2.04633,2.04641,8000000.0
2009-09-25 21:08:00,2.04639,2.04639,2.04626,2.04629,10000000.0
2009-09-25 21:09:00,2.04651,2.04739,2.04651,2.04701,10000000.0
2009-09-25 21:10:00,2.04718,2.04739,2.04711,2.04711,8000000.0
2009-09-25 21:11:00,2.04696,2.04702,2.04686,2.04686,7000000.0
2009-09-25 21:12:00,2.0471,2.04753,2.0471,2.04753,8000000.0
2009-09-25 21:13:00,2.04733,2.04733,2.04712,2.04712,5000000.0
2009-09-25 21:14:00,2.04691,2.04729,2.0467,2.04717,11000000.0
2009-09-25 21:15:00,2.04719,2.04739,2.04716,2.04739,8000000.0
2009-09-25 21:16:00,2.04738,2.04738,2.04706,2.04706,7000000.0
2009-09-25 21:17:00,2.0472,2.04735,2.04715,2.04735,5000000.0
2009-09-25 21:18:00,2.04737,2.04768,2.04737,2.04768,7000000.0
2009-09-25 21:19:00,2.04755,2.04766,2.04744,2.04766,6000000.0
2009-09-25 21:20:00,2.04729,2.0473,2.0471,2.04717,10000000.0
2009-09-25 21:21:00,2.04765,2.04765,2.0472,2.04729,9000000.0
2009-09-25 21:22:00,2.04739,2.04746,2.04731,2.04741,10000000.0
2009-09-25 21:23:00,2.04697,2.04715,2.04683,2.04715,7000000.0
2009-09-25 21:24:00,2.04687,2.04689,2.04636,2.04636,8000000.0
2009-09-25 21:25:00,2.0467,2.047,2.0467,2.0468,7000000.0
2009-09-25 21:26:00,2.04698,2.04718,2.04698,2.04717,7000000.0
2009-09-25 21:27:00,2.04716,2.04719,2.04706,2.04719,7000000.0
2009-09-25 21:28:00,2.04729,2.04732,2.04715,2.04729,7000000.0
2009-09-25 21:29:00,2.04723,2.04723,2.04701,2.04701,8000000.0
2009-09-25 21:30:00,2.04703,2.04719,2.04703,2.04719,8000000.0
2009-09-25 21:31:00,2.04728,2.04732,2.0472,2.04729,8000000.0
2009-09-25 21:32:00,2.04734,2.04754,2.04734,2.04743,7000000.0
2009-09-25 21:33:00,2.04757,2.0479,2.04747,2.04756,11000000.0
2009-09-25 21:34:00,2.04745,2.04745,2.04709,2.04709,11000000.0
2009-09-25 21:35:00,2.04694,2.04701,2.04688,2.04697,11000000.0
2009-09-25 21:36:00,2.04685,2.04691,2.04669,2.04669,8000000.0
2009-09-25 21:37:00,2.04621,2.04637,2.04611,2.04625,8000000.0
2009-09-25 21:38:00,2.04654,2.04662,2.04646,2.04659,8000000.0
2009-09-25 21:39:00,2.04641,2.04656,2.04622,2.04652,9000000.0
2009-09-25 21:40:00,2.04728,2.04778,2.04728,2.04762,7000000.0
2009-09-25 21:41:00,2.0475,2.04771,2.04731,2.04735,9000000.0
2009-09-25 21:42:00,2.04711,2.04723,2.04683,2.04697,7000000.0
2009-09-25 21:43:00,2.04611,2.04611,2.04565,2.04575,6000000.0
2009-09-25 21:44:00,2.04564,2.04701,2.04564,2.0463,8000000.0
2009-09-25 21:45:00,2.0464,2.04809,2.04627,2.04809,10000000.0
2009-09-25 21:46:00,2.04885,2.04885,2.04506,2.04508,8000000.0
2009-09-25 21:47:00,2.04526,2.04526,2.04471,2.04471,8000000.0
2009-09-25 21:48:00,2.0445,2.04533,2.0445,2.04533,5000000.0
2009-09-25 21:49:00,2.04547,2.04564,2.04544,2.04564,8000000.0
2009-09-25 21:50:00,2.04542,2.04542,2.04515,2.04515,8000000.0
2009-09-25 21:51:00,2.04478,2.04478,2.04448,2.04448,7000000.0
2009-09-25 21:52:00,2.0444,2.0444,2.04413,2.04413,7000000.0
2009-09-25 21:53:00,2.04427,2.04467,2.04427,2.04467,7000000.0
2009-09-25 21:54:00,2.04475,2.04479,2.04448,2.04479,7000000.0
2009-09-25 21:55:00,2.04475,2.04478,2.04451,2.04451,7000000.0
2009-09-25 21:56:00,2.04461,2.04576,2.04457,2.04576,8000000.0
2009-09-25 21:57:00,2.04615,2.04615,2.04566,2.04585,7000000.0
2009-09-25 21:58:00,2.0456,2.04563,2.04551,2.04551,7000000.0
2009-09-25 21:59:00,2.04537,2.04537,2.04508,2.04508,8000000.0
2009-09-25 22:00:00,2.04496,2.04496,2.04365,2.04365,5000000.0
2009-09-25 22:01:00,2.04305,2.04395,2.04305,2.04395,9000000.0
2009-09-25 22:02:00,2.0441,2.0441,2.04371,2.04371,8000000.0
2009-09-25 22:03:00,2.04373,2.04409,2.04373,2.04392,11000000.0
2009-09-25 22:04:00,2.04427,2.04531,2.04427,2.04531,5000000.0
2009-09-25 22:05:00,2.04507,2.04507,2.04472,2.04472,10000000.0
2009-09-25 22:06:00,2.04441,2.04441,2.0442,2.0442,7000000.0
2009-09-25 22:07:00,2.0444,2.04503,2.04435,2.04435,8000000.0
2009-09-25 22:08:00,2.04431,2.04436,2.04419,2.04436,8000000.0
2009-09-25 22:09:00,2.0443,2.0443,2.04389,2.04389,9000000.0
2009-09-25 22:10:00,2.04372,2.04388,2.0437,2.0437,8000000.0
2009-09-25 22:11:00,2.04375,2.04375,2.04355,2.0436,9000000.0
2009-09-25 22:12:00,2.04367,2.04385,2.04367,2.04367,8000000.0
2009-09-25 22:13:00,2.04386,2.04397,2.04386,2.04393,7000000.0
2009-09-25 22:14:00,2.04397,2.04415,2.04369,2.04415,11000000.0
2009-09-25 22:15:00,2.04436,2.04441,2.04254,2.04419,8000000.0
2009-09-25 22:16:00,2.04421,2.04426,2.044,2.04417,6000000.0
2009-09-25 22:17:00,2.04429,2.0444,2.0442,2.0444,7000000.0
2009-09-25 22:18:00,2.04445,2.04453,2.04439,2.04448,8000000.0
2009-09-25 22:19:00,2.04452,2.04455,2.04443,2.04452,7000000.0
2009-09-25 22:20:00,2.04463,2.04471,2.04453,2.04455,7000000.0
2009-09-25 22:21:00,2.04433,2.04433,2.04351,2.04357,9000000.0
2009-09-25 22:22:00,2.04403,2.04439,2.04403,2.04439,7000000.0
2009-09-25 22:23:00,2.04441,2.04441,2.04426,2.04428,5000000.0
2009-09-25 22:24:00,2.04386,2.04432,2.04386,2.04432,7000000.0
2009-09-25 22:25:00,2.04432,2.04453,2.04387,2.04396,8000000.0
2009-09-25 22:26:00,2.04369,2.04388,2.04361,2.04374,9000000.0
2009-09-25 22:27:00,2.04369,2.04384,2.04367,2.04384,8000000.0
2009-09-25 22:28:00,2.04404,2.04456,2.04383,2.04456,8000000.0
2009-09-25 22:29:00,2.04464,2.04464,2.04428,2.04428,10000000.0
2009-09-25 22:30:00,2.0442,2.04453,2.04412,2.04453,7000000.0
2009-09-25 22:31:00,2.04445,2.04445,2.04321,2.04395,9000000.0
2009-09-25 22:32:00,2.0453,2.04607,2.0453,2.04607,8000000.0
2009-09-25 22:33:00,2.04652,2.04687,2.0465,2.04659,7000000.0
2009-09-25 22:34:00,2.04659,2.04659,2.04634,2.04634,7000000.0
2009-09-25 22:35:00,2.04639,2.04668,2.04636,2.04668,8000000.0
2009-09-25 22:36:00,2.04673,2.04684,2.04669,2.04669,10000000.0
2009-09-25 22:37:00,2.04646,2.04657,2.04639,2.04639,7000000.0
2009-09-25 22:38:00,2.04701,2.04756,2.04701,2.04756,8000000.0
2009-09-25 22:39:00,2.04756,2.04756,2.04724,2.04724,9000000.0
2009-09-25 22:40:00,2.04703,2.04703,2.04289,2.04289,7000000.0
2009-09-25 22:41:00,2.04379,2.04385,2.04334,2.04338,8000000.0
2009-09-25 22:42:00,2.04328,2.04337,2.0432,2.0432,7000000.0
2009-09-25 22:43:00,2.04331,2.04366,2.04331,2.04366,7000000.0
2009-09-25 22:44:00,2.04403,2.04404,2.04342,2.04342,7000000.0
2009-09-25 22:45:00,2.04384,2.04412,2.04384,2.04411,7000000.0
2009-09-25 22:46:00,2.04404,2.04418,2.04399,2.04412,8000000.0
2009-09-25 22:47:00,2.04411,2.04414,2.04401,2.04406,11000000.0
2009-09-25 22:48:00,2.04408,2.04427,2.04391,2.04427,8000000.0
2009-09-25 22:49:00,2.04421,2.04477,2.04421,2.04477,7000000.0
2009-09-25 22:50:00,2.04493,2.04499,2.04458,2.04465,7000000.0
2009-09-25 22:51:00,2.04408,2.04432,2.04408,2.04421,10000000.0
2009-09-25 22:52:00,2.0443,2.04445,2.04423,2.04443,8000000.0
2009-09-25 22:53:00,2.04462,2.04462,2.04439,2.04456,8000000.0
2009-09-25 22:54:00,2.0443,2.0443,2.04195,2.04195,5000000.0
2009-09-25 22:55:00,2.04134,2.04149,2.04127,2.04127,7000000.0
2009-09-25 22:56:00,2.04153,2.04161,2.0415,2.0415,7000000.0
2009-09-25 22:57:00,2.04133,2.04133,2.0405,2.04053,7000000.0
2009-09-25 22:58:00,2.04229,2.04276,2.04229,2.04238,6000000.0
2009-09-25 22:59:00,2.04059,2.04059,2.03976,2.03976,7000000.0
2009-09-27 23:00:00,2.0462,2.0462,2.04482,2.04505,8000000.0
2009-09-27 23:01:00,2.04562,2.04703,2.04484,2.04703,8000000.0
2009-09-27 23:02:00,2.04769,2.04769,2.04458,2.04566,8000000.0
2009-09-27 23:03:00,2.04674,2.04686,2.04571,2.04571,6000000.0
2009-09-27 23:04:00,2.04582,2.046,2.04403,2.04403,8000000.0
2009-09-27 23:05:00,2.04537,2.0458,2.04475,2.04535,8000000.0
2009-09-27 23:06:00,2.04567,2.0469,2.04527,2.04685,9000000.0
2009-09-27 23:07:00,2.04703,2.04835,2.04655,2.04814,11000000.0
2009-09-27 23:08:00,2.04014,2.04619,2.04014,2.04619,7000000.0
2009-09-27 23:09:00,2.04789,2.04836,2.04789,2.04833,9000000.0
2009-09-27 23:10:00,2.04844,2.04846,2.04817,2.04846,11000000.0
2009-09-27 23:11:00,2.0484,2.04883,2.0484,2.04883,7000000.0
2009-09-27 23:12:00,2.04887,2.04887,2.04858,2.04868,6000000.0
2009-09-27 23:13:00,2.0481,2.04838,2.04768,2.04838,7000000.0
2009-09-27 23:14:00,2.04842,2.04842,2.04681,2.04681,11000000.0
2009-09-27 23:15:00,2.04722,2.04764,2.04699,2.04764,5000000.0
2009-09-27 23:16:00,2.04777,2.04818,2.04752,2.04818,11000000.0
2009-09-27 23:17:00,2.04892,2.04994,2.04892,2.04994,7000000.0
2009-09-27 23:18:00,2.05022,2.05022,2.0498,2.0498,8000000.0
2009-09-27 23:19:00,2.0497,2.04973,2.04921,2.04921,7000000.0
2009-09-27 23:20:00,2.049,2.04909,2.04881,2.04909,9000000.0
2009-09-27 23:21:00,2.0491,2.04913,2.04901,2.04913,9000000.0
2009-09-27 23:22:00,2.04976,2.05107,2.04976,2.05107,5000000.0
2009-09-27 23:23:00,2.05092,2.05092,2.04918,2.04952,8000000.0
2009-09-27 23:24:00,2.04985,2.04994,2.04985,2.04987,7000000.0
2009-09-27 23:25:00,2.04973,2.0498,2.04949,2.0498,7000000.0
2009-09-27 23:26:00,2.04997,2.05025,2.04945,2.05025,8000000.0
2009-09-27 23:27:00,2.05005,2.05028,2.05005,2.05024,8000000.0
2009-09-27 23:28:00,2.05108,2.05129,2.05085,2.05122,10000000.0
2009-09-27 23:29:00,2.05039,2.05041,2.05019,2.05041,9000000.0
2009-09-27 23:30:00,2.05033,2.05033,2.05011,2.05019,8000000.0
2009-09-27 23:31:00,2.05029,2.05067,2.05029,2.05067,7000000.0
2009-09-27 23:32:00,2.05155,2.05155,2.04982,2.04982,8000000.0
2009-09-27 23:33:00,2.05032,2.05032,2.05007,2.05018,7000000.0
2009-09-27 23:34:00,2.04966,2.04983,2.04966,2.04979,11000000.0
2009-09-27 23:35:00,2.0498,2.04982,2.04976,2.04976,4000000.0
2009-09-27 23:36:00,2.04997,2.05018,2.04993,2.05018,7000000.0
2009-09-27 23:37:00,2.05038,2.05069,2.05038,2.05069,5000000.0
2009-09-27 23:38:00,2.05089,2.0514,2.05089,2.0514,8000000.0
2009-09-27 23:39:00,2.05164,2.05167,2.05134,2.05146,10000000.0
2009-09-27 23:40:00,2.05135,2.05164,2.05127,2.05164,7000000.0
2009-09-27 23:41:00,2.0517,2.05226,2.0517,2.05194,11000000.0
2009-09-27 23:42:00,2.0519,2.05242,2.0519,2.05232,8000000.0
2009-09-27 23:43:00,2.05224,2.05224,2.05198,2.05198,7000000.0
2009-09-27 23:44:00,2.05162,2.0518,2.05162,2.05164,7000000.0
2009-09-27 23:45:00,2.05124,2.05176,2.05107,2.05176,7000000.0
2009-09-27 23:46:00,2.05139,2.05166,2.05139,2.05152,8000000.0
2009-09-27 23:47:00,2.05091,2.05091,2.05004,2.05058,8000000.0
2009-09-27 23:48:00,2.05071,2.05071,2.0505,2.0505,7000000.0
2009-09-27 23:49:00,2.05058,2.05058,2.04968,2.04968,10000000.0
2009-09-27 23:50:00,2.04976,2.04976,2.0493,2.0493,8000000.0
2009-09-27 23:51:00,2.04957,2.04966,2.04942,2.04942,7000000.0
2009-09-27 23:52:00,2.04909,2.04911,2.04878,2.04905,11000000.0
2009-09-27 23:53:00,2.04911,2.04953,2.04911,2.04939,8000000.0
2009-09-27 23:54:00,2.047,2.04898,2.047,2.04894,9000000.0
2009-09-27 23:55:00,2.04911,2.05015,2.04911,2.05006,10000000.0
2009-09-27 23:56:00,2.04918,2.04918,2.04794,2.04848,8000000.0
2009-09-27 23:57:00,2.04797,2.04797,2.04742,2.04791,8000000.0
2009-09-27 23:58:00,2.04801,2.04849,2.04801,2.04846,7000000.0
2009-09-27 23:59:00,2.04825,2.04829,2.0476,2.04803,9000000.0
2009-09-28 00:00:00,2.04787,2.04787,2.04647,2.04647,7000000.0
2009-09-28 00:01:00,2.04632,2.04681,2.04632,2.0467,8000000.0
2009-09-28 00:02:00,2.0469,2.04725,2.0469,2.04699,8000000.0
2009-09-28 00:03:00,2.04705,2.04742,2.04705,2.04721,6000000.0
2009-09-28 00:04:00,2.04785,2.04785,2.04758,2.0478,7000000.0
2009-09-28 00:05:00,2.04758,2.04759,2.04754,2.04755,11000000.0
2009-09-28 00:06:00,2.04738,2.04755,2.04738,2.04752,10000000.0
2009-09-28 00:07:00,2.0475,2.0475,2.04728,2.04748,8000000.0
2009-09-28 00:08:00,2.04747,2.04758,2.04747,2.04748,6000000.0
2009-09-28 00:09:00,2.04756,2.04756,2.0474,2.04746,7000000.0
2009-09-28 00:10:00,2.04699,2.04699,2.04639,2.04639,8000000.0
2009-09-28 00:11:00,2.04641,2.04654,2.04641,2.04654,11000000.0
2009-09-28 00:12:00,2.04634,2.04658,2.04634,2.04654,7000000.0
2009-09-28 00:13:00,2.04674,2.04741,2.04674,2.04741,8000000.0
2009-09-28 00:14:00,2.04722,2.04722,2.0466,2.0466,8000000.0
2009-09-28 00:15:00,2.04649,2.04679,2.04649,2.04668,8000000.0
2009-09-28 00:16:00,2.04646,2.04651,2.04624,2.04624,7000000.0
2009-09-28 00:17:00,2.04652,2.04766,2.04652,2.04761,5000000.0
2009-09-28 00:18:00,2.04764,2.04782,2.0476,2.04782,10000000.0
2009-09-28 00:19:00,2.04768,2.04768,2.04672,2.04672,11000000.0
2009-09-28 00:20:00,2.04696,2.04736,2.04696,2.0472,8000000.0
2009-09-28 00:21:00,2.0473,2.04775,2.0473,2.04775,7000000.0
2009-09-28 00:22:00,2.04808,2.04848,2.04808,2.04842,9000000.0
2009-09-28 00:23:00,2.04857,2.04857,2.04573,2.04589,8000000.0
2009-09-28 00:24:00,2.04746,2.04768,2.04741,2.04762,10000000.0
2009-09-28 00:25:00,2.04776,2.048,2.04776,2.04798,9000000.0
2009-09-28 00:26:00,2.04817,2.04822,2.04808,2.04815,7000000.0
2009-09-28 00:27:00,2.04816,2.04843,2.04807,2.04807,9000000.0
2009-09-28 00:28:00,2.04804,2.04825,2.04804,2.04825,9000000.0
2009-09-28 00:29:00,2.04823,2.04823,2.0473,2.04746,8000000.0
2009-09-28 00:30:00,2.04776,2.04776,2.04732,2.04747,11000000.0
2009-09-28 00:31:00,2.04739,2.04757,2.04723,2.0475,8000000.0
2009-09-28 00:32:00,2.04744,2.04796,2.04744,2.04796,5000000.0
2009-09-28 00:33:00,2.04829,2.04838,2.04821,2.04821,7000000.0
2009-09-28 00:34:00,2.04833,2.0484,2.04825,2.04838,8000000.0
2009-09-28 00:35:00,2.04843,2.04843,2.04809,2.04809,10000000.0
2009-09-28 00:36:00,2.04807,2.04807,2.0477,2.04784,7000000.0
2009-09-28 00:37:00,2.04779,2.04779,2.04745,2.04745,8000000.0
2009-09-28 00:38:00,2.04797,2.04809,2.04762,2.04771,7000000.0
2009-09-28 00:39:00,2.04769,2.0478,2.04753,2.04753,10000000.0
2009-09-28 00:40:00,2.04742,2.04751,2.04711,2.04711,7000000.0
2009-09-28 00:41:00,2.04693,2.04709,2.04624,2.04624,10000000.0
2009-09-28 00:42:00,2.04557,2.04645,2.04557,2.04645,11000000.0
2009-09-28 00:43:00,2.04652,2.04661,2.04639,2.04639,8000000.0
2009-09-28 00:44:00,2.04658,2.04662,2.04655,2.0466,5000000.0
2009-09-28 00:45:00,2.04654,2.04657,2.04618,2.04618,8000000.0
2009-09-28 00:46:00,2.0458,2.04591,2.04566,2.04572,11000000.0
2009-09-28 00:47:00,2.04576,2.04576,2.0457,2.0457,7000000.0
2009-09-28 00:48:00,2.04552,2.04583,2.04547,2.04583,10000000.0
2009-09-28 00:49:00,2.04584,2.04604,2.04582,2.04602,10000000.0
2009-09-28 00:50:00,2.04609,2.04628,2.04609,2.04628,8000000.0
2009-09-28 00:51:00,2.04565,2.04591,2.04565,2.04567,7000000.0
2009-09-28 00:52:00,2.04549,2.04566,2.04505,2.04531,8000000.0
2009-09-28 00:53:00,2.04486,2.04486,2.04332,2.04395,10000000.0
2009-09-28 00:54:00,2.0441,2.04448,2.04408,2.04448,8000000.0
2009-09-28 00:55:00,2.04443,2.04481,2.04443,2.04462,7000000.0
2009-09-28 00:56:00,2.04474,2.04499,2.04474,2.04499,7000000.0
2009-09-28 00:57:00,2.04471,2.04471,2.04332,2.04332,10000000.0
2009-09-28 00:58:00,2.04382,2.04418,2.04382,2.04409,6000000.0
2009-09-28 00:59:00,2.04394,2.04394,2.04293,2.04293,7000000.0
2009-09-28 01:00:00,2.04281,2.04281,2.04242,2.04242,9000000.0
2009-09-28 01:01:00,2.04245,2.04328,2.04245,2.04328,7000000.0
2009-09-28 01:02:00,2.04308,2.04341,2.04266,2.04341,8000000.0
2009-09-28 01:03:00,2.04409,2.04409,2.04362,2.04405,10000000.0
2009-09-28 01:04:00,2.04404,2.0454,2.04404,2.0454,8000000.0
2009-09-28 01:05:00,2.04501,2.04501,2.04457,2.04457,7000000.0
2009-09-28 01:06:00,2.04468,2.04471,2.04451,2.04451,8000000.0
2009-09-28 01:07:00,2.044,2.044,2.04315,2.04315,6000000.0
2009-09-28 01:08:00,2.04354,2.04421,2.04354,2.04421,8000000.0
2009-09-28 01:09:00,2.04445,2.04489,2.04445,2.04481,7000000.0
2009-09-28 01:10:00,2.04528,2.04532,2.04501,2.04528,11000000.0
2009-09-28 01:11:00,2.04525,2.04525,2.04475,2.04504,11000000.0
2009-09-28 01:12:00,2.04615,2.04631,2.04615,2.0463,6000000.0
2009-09-28 01:13:00,2.04644,2.04656,2.0464,2.0464,7000000.0
2009-09-28 01:14:00,2.04653,2.04659,2.04635,2.04644,8000000.0
2009-09-28 01:15:00,2.04735,2.04741,2.04697,2.04697,7000000.0
2009-09-28 01:16:00,2.047,2.04717,2.0466,2.04717,9000000.0
2009-09-28 01:17:00,2.04655,2.04655,2.04625,2.04625,8000000.0
2009-09-28 01:18:00,2.04617,2.04617,2.04575,2.04575,5000000.0
2009-09-28 01:19:00,2.04573,2.04573,2.04517,2.04517,7000000.0
2009-09-28 01:20:00,2.04517,2.04581,2.04517,2.04578,8000000.0
2009-09-28 01:21:00,2.04536,2.04542,2.0453,2.0453,7000000.0
2009-09-28 01:22:00,2.04475,2.04476,2.04446,2.04446,7000000.0
2009-09-28 01:23:00,2.04419,2.04419,2.04399,2.04401,7000000.0
2009-09-28 01:24:00,2.04396,2.04396,2.0435,2.0435,11000000.0
2009-09-28 01:25:00,2.04348,2.04386,2.04348,2.04382,7000000.0
2009-09-28 01:26:00,2.04353,2.04353,2.04296,2.04296,8000000.0
2009-09-28 01:27:00,2.04307,2.04307,2.04269,2.04275,7000000.0
2009-09-28 01:28:00,2.04284,2.04311,2.04284,2.04288,8000000.0
2009-09-28 01:29:00,2.04275,2.04299,2.04275,2.04292,10000000.0
2009-09-28 01:30:00,2.04319,2.04319,2.04285,2.04291,7000000.0
2009-09-28 01:31:00,2.04318,2.04409,2.04318,2.04392,6000000.0
2009-09-28 01:32:00,2.04389,2.04459,2.04389,2.04459,9000000.0
2009-09-28 01:33:00,2.0446,2.04463,2.04433,2.04433,7000000.0
2009-09-28 01:34:00,2.04422,2.04441,2.04422,2.04441,11000000.0
2009-09-28 01:35:00,2.04447,2.04492,2.04447,2.04489,8000000.0
2009-09-28 01:36:00,2.0449,2.0449,2.04473,2.04481,10000000.0
2009-09-28 01:37:00,2.04471,2.04503,2.04465,2.04486,8000000.0
2009-09-28 01:38:00,2.04528,2.04528,2.04486,2.04486,7000000.0
2009-09-28 01:39:00,2.04459,2.04461,2.04432,2.04439,9000000.0
2009-09-28 01:40:00,2.04485,2.04489,2.04455,2.04478,11000000.0
2009-09-28 01:41:00,2.04463,2.04467,2.04453,2.04456,8000000.0
2009-09-28 01:42:00,2.04456,2.04476,2.04453,2.04476,6000000.0
2009-09-28 01:43:00,2.04465,2.04465,2.04424,2.04424,9000000.0
2009-09-28 01:44:00,2.04435,2.04455,2.04422,2.04422,8000000.0
2009-09-28 01:45:00,2.04439,2.04472,2.04439,2.04472,7000000.0
2009-09-28 01:46:00,2.04488,2.04501,2.04447,2.04452,7000000.0
2009-09-28 01:47:00,2.04447,2.0448,2.04447,2.0448,7000000.0
2009-09-28 01:48:00,2.04452,2.04452,2.04245,2.04245,8000000.0
2009-09-28 01:49:00,2.04178,2.04184,2.04081,2.04081,6000000.0
2009-09-28 01:50:00,2.04,2.04,2.03931,2.03942,7000000.0
2009-09-28 01:51:00,2.0398,2.03996,2.03896,2.03896,5000000.0
2009-09-28 01:52:00,2.03828,2.03833,2.03757,2.03785,8000000.0
2009-09-28 01:53:00,2.03675,2.03704,2.03659,2.03704,8000000.0
2009-09-28 01:54:00,2.0375,2.03821,2.0375,2.0382,10000000.0
2009-09-28 01:55:00,2.03842,2.03842,2.03729,2.03773,9000000.0
2009-09-28 01:56:00,2.0383,2.03905,2.03715,2.03861,11000000.0
2009-09-28 01:57:00,2.03883,2.03953,2.03883,2.03953,5000000.0
2009-09-28 01:58:00,2.0397,2.04051,2.0397,2.04037,8000000.0
2009-09-28 01:59:00,2.04051,2.04051,2.04025,2.04048,7000000.0
2009-09-28 02:00:00,2.04048,2.04053,2.04007,2.04007,7000000.0
2009-09-28 02:01:00,2.03985,2.0399,2.03881,2.03881,8000000.0
2009-09-28 02:02:00,2.0386,2.03862,2.03846,2.03851,5000000.0
2009-09-28 02:03:00,2.03813,2.03818,2.03613,2.03818,6000000.0
2009-09-28 02:04:00,2.03849,2.03849,2.03761,2.03778,9000000.0
2009-09-28 02:05:00,2.03762,2.03782,2.03618,2.03618,10000000.0
2009-09-28 02:06:00,2.03557,2.03623,2.03557,2.03623,8000000.0
2009-09-28 02:07:00,2.03651,2.0368,2.03651,2.03667,8000000.0
2009-09-28 02:08:00,2.03658,2.0366,2.03647,2.03647,5000000.0
2009-09-28 02:09:00,2.03627,2.03675,2.03627,2.03675,7000000.0
2009-09-28 02:10:00,2.03766,2.03834,2.03766,2.03834,6000000.0
2009-09-28 02:11:00,2.03736,2.03736,2.0355,2.0355,8000000.0
2009-09-28 02:12:00,2.03483,2.0359,2.03459,2.0359,7000000.0
2009-09-28 02:13:00,2.03671,2.03766,2.03671,2.03762,7000000.0
2009-09-28 02:14:00,2.0378,2.03792,2.03779,2.03784,7000000.0
2009-09-28 02:15:00,2.03773,2.03777,2.03756,2.03777,8000000.0
2009-09-28 02:16:00,2.03742,2.0375,2.03731,2.03731,9000000.0
2009-09-28 02:17:00,2.03732,2.0381,2.03732,2.0381,6000000.0
2009-09-28 02:18:00,2.03846,2.03888,2.03846,2.03888,8000000.0
2009-09-28 02:19:00,2.03923,2.03944,2.03857,2.0387,11000000.0
2009-09-28 02:20:00,2.03866,2.03906,2.03866,2.03906,9000000.0
2009-09-28 02:21:00,2.03955,2.03974,2.03955,2.03974,7000000.0
2009-09-28 02:22:00,2.03975,2.03989,2.03975,2.03989,8000000.0
2009-09-28 02:23:00,2.03941,2.03941,2.03853,2.03864,6000000.0
2009-09-28 02:24:00,2.03841,2.03841,2.03822,2.0384,8000000.0
2009-09-28 02:25:00,2.03842,2.03845,2.03832,2.03837,11000000.0
2009-09-28 02:26:00,2.03847,2.03848,2.03833,2.03833,7000000.0
2009-09-28 02:27:00,2.03843,2.03843,2.03775,2.03807,9000000.0
2009-09-28 02:28:00,2.0386,2.03902,2.03853,2.03902,6000000.0
2009-09-28 02:29:00,2.03899,2.03917,2.03881,2.03917,7000000.0
2009-09-28 02:30:00,2.03909,2.03909,2.03792,2.03792,10000000.0
2009-09-28 02:31:00,2.03792,2.0381,2.03766,2.03766,8000000.0
2009-09-28 02:32:00,2.0374,2.03867,2.03726,2.03867,7000000.0
2009-09-28 02:33:00,2.03889,2.03901,2.0385,2.03901,8000000.0
2009-09-28 02:34:00,2.03817,2.03877,2.03811,2.03877,7000000.0
2009-09-28 02:35:00,2.03826,2.03826,2.03762,2.038,11000000.0
2009-09-28 02:36:00,2.03824,2.03824,2.03806,2.03821,7000000.0
2009-09-28 02:37:00,2.03835,2.03843,2.03826,2.03837,7000000.0
2009-09-28 02:38:00,2.03876,2.03898,2.03876,2.03883,7000000.0
2009-09-28 02:39:00,2.03902,2.04086,2.03902,2.04086,8000000.0
2009-09-28 02:40:00,2.04219,2.04249,2.04219,2.04247,7000000.0
2009-09-28 02:41:00,2.04316,2.04341,2.04289,2.04289,5000000.0
2009-09-28 02:42:00,2.04259,2.04368,2.04259,2.04368,8000000.0
2009-09-28 02:43:00,2.04427,2.04427,2.04362,2.04421,9000000.0
2009-09-28 02:44:00,2.0447,2.04474,2.0445,2.04455,7000000.0
2009-09-28 02:45:00,2.0436,2.04463,2.0436,2.04463,8000000.0
2009-09-28 02:46:00,2.04363,2.04363,2.04308,2.04315,7000000.0
2009-09-28 02:47:00,2.04314,2.04342,2.04314,2.04342,6000000.0
2009-09-28 02:48:00,2.04334,2.04361,2.04332,2.04332,11000000.0
2009-09-28 02:49:00,2.04204,2.04204,2.04159,2.04161,11000000.0
2009-09-28 02:50:00,2.04124,2.04124,2.0407,2.0407,7000000.0
2009-09-28 02:51:00,2.04089,2.04179,2.04089,2.04179,8000000.0
2009-09-28 02:52:00,2.04126,2.04139,2.04126,2.04139,6000000.0
2009-09-28 02:53:00,2.04183,2.04223,2.04183,2.04217,8000000.0
2009-09-28 02:54:00,2.04209,2.04209,2.04147,2.04147,7000000.0
2009-09-28 02:55:00,2.04152,2.042,2.04152,2.04177,8000000.0
2009-09-28 02:56:00,2.04167,2.04167,2.04141,2.04141,10000000.0
2009-09-28 02:57:00,2.04112,2.0416,2.04097,2.0416,8000000.0
2009-09-28 02:58:00,2.04184,2.04215,2.04184,2.04215,7000000.0
2009-09-28 02:59:00,2.04264,2.0427,2.04249,2.0427,9000000.0
2009-09-28 03:00:00,2.04251,2.04268,2.04228,2.04235,7000000.0
2009-09-28 03:01:00,2.0422,2.0422,2.04191,2.04205,6000000.0
2009-09-28 03:02:00,2.0423,2.04295,2.0423,2.04275,10000000.0
2009-09-28 03:03:00,2.04215,2.04248,2.04211,2.04234,7000000.0
2009-09-28 03:04:00,2.0421,2.04214,2.04203,2.04203,7000000.0
2009-09-28 03:05:00,2.04226,2.04232,2.04215,2.04215,8000000.0
2009-09-28 03:06:00,2.0419,2.0419,2.04138,2.04138,10000000.0
2009-09-28 03:07:00,2.04154,2.04154,2.04143,2.04144,8000000.0
2009-09-28 03:08:00,2.0413,2.04145,2.04128,2.04131,7000000.0
2009-09-28 03:09:00,2.04132,2.04132,2.04104,2.04104,8000000.0
2009-09-28 03:10:00,2.04134,2.04256,2.04134,2.04256,10000000.0
2009-09-28 03:11:00,2.04277,2.04287,2.04244,2.04287,10000000.0
2009-09-28 03:12:00,2.04302,2.04314,2.04288,2.04314,7000000.0
2009-09-28 03:13:00,2.04305,2.04327,2.04237,2.04237,11000000.0
2009-09-28 03:14:00,2.04223,2.04241,2.04215,2.04239,8000000.0
2009-09-28 03:15:00,2.04239,2.04239,2.04207,2.04226,5000000.0
2009-09-28 03:16:00,2.04181,2.04205,2.04181,2.04205,8000000.0
2009-09-28 03:17:00,2.04227,2.04231,2.04163,2.04163,11000000.0
2009-09-28 03:18:00,2.04181,2.04182,2.04151,2.04157,10000000.0
2009-09-28 03:19:00,2.04154,2.04193,2.0413,2.04193,7000000.0
2009-09-28 03:20:00,2.04242,2.04278,2.04242,2.04246,10000000.0
2009-09-28 03:21:00,2.04257,2.0427,2.04227,2.04267,7000000.0
2009-09-28 03:22:00,2.04276,2.04306,2.04274,2.04299,8000000.0
2009-09-28 03:23:00,2.04237,2.04285,2.04197,2.04285,7000000.0
2009-09-28 03:24:00,2.04354,2.04354,2.04333,2.04333,10000000.0
2009-09-28 03:25:00,2.04325,2.04354,2.04325,2.04334,8000000.0
2009-09-28 03:26:00,2.0429,2.04314,2.0429,2.04307,7000000.0
2009-09-28 03:27:00,2.04298,2.04362,2.04298,2.04362,5000000.0
2009-09-28 03:28:00,2.04326,2.04341,2.04317,2.04337,8000000.0
2009-09-28 03:29:00,2.04236,2.04255,2.04206,2.04255,11000000.0
2009-09-28 03:30:00,2.04273,2.04337,2.04273,2.04326,8000000.0
2009-09-28 03:31:00,2.04309,2.04309,2.0425,2.0425,9000000.0
2009-09-28 03:32:00,2.04286,2.04294,2.04265,2.04266,9000000.0
2009-09-28 03:33:00,2.04257,2.04345,2.04257,2.04345,7000000.0
2009-09-28 03:34:00,2.0434,2.04361,2.04332,2.04361,9000000.0
2009-09-28 03:35:00,2.0443,2.04432,2.04398,2.04432,10000000.0
2009-09-28 03:36:00,2.04415,2.04415,2.04377,2.0438,8000000.0
2009-09-28 03:37:00,2.04392,2.0444,2.0439,2.0439,9000000.0
2009-09-28 03:38:00,2.04344,2.04344,2.04314,2.04314,7000000.0
2009-09-28 03:39:00,2.04317,2.04365,2.04236,2.04365,8000000.0
2009-09-28 03:40:00,2.04436,2.04437,2.04357,2.04425,11000000.0
2009-09-28 03:41:00,2.04304,2.04309,2.04255,2.04255,10000000.0
2009-09-28 03:42:00,2.04181,2.04181,2.04159,2.04172,5000000.0
2009-09-28 03:43:00,2.04188,2.04188,2.04155,2.04162,7000000.0
2009-09-28 03:44:00,2.04213,2.04253,2.04213,2.04247,8000000.0
2009-09-28 03:45:00,2.0426,2.0426,2.04133,2.04133,8000000.0
2009-09-28 03:46:00,2.04113,2.04126,2.04068,2.04126,8000000.0
2009-09-28 03:47:00,2.04158,2.04158,2.04063,2.04063,7000000.0
2009-09-28 03:48:00,2.04089,2.04173,2.04075,2.04173,11000000.0
2009-09-28 03:49:00,2.04172,2.04172,2.04147,2.0417,8000000.0
2009-09-28 03:50:00,2.04198,2.04209,2.04171,2.04171,7000000.0
2009-09-28 03:51:00,2.04144,2.04144,2.04109,2.04109,6000000.0
2009-09-28 03:52:00,2.04084,2.04112,2.04053,2.04112,8000000.0
2009-09-28 03:53:00,2.04088,2.04138,2.04088,2.04126,10000000.0
2009-09-28 03:54:00,2.04143,2.04155,2.04143,2.04155,11000000.0
2009-09-28 03:55:00,2.04158,2.04158,2.04014,2.04014,7000000.0
2009-09-28 03:56:00,2.04033,2.04094,2.04033,2.04094,6000000.0
2009-09-28 03:57:00,2.04049,2.04067,2.04032,2.04053,8000000.0
2009-09-28 03:58:00,2.04037,2.04037,2.03975,2.03975,8000000.0
2009-09-28 03:59:00,2.03923,2.03999,2.03923,2.03999,7000000.0
2009-09-28 04:00:00,2.04034,2.04045,2.04023,2.04023,9000000.0
2009-09-28 04:01:00,2.04032,2.04037,2.04024,2.04037,7000000.0
2009-09-28 04:02:00,2.04011,2.04035,2.04003,2.04035,8000000.0
2009-09-28 04:03:00,2.04042,2.04061,2.04042,2.04054,8000000.0
2009-09-28 04:04:00,2.04045,2.04061,2.04045,2.04061,10000000.0
2009-09-28 04:05:00,2.041,2.04188,2.03923,2.03923,9000000.0
2009-09-28 04:06:00,2.04054,2.04095,2.04054,2.04095,8000000.0
2009-09-28 04:07:00,2.04098,2.04098,2.04022,2.04027,11000000.0
2009-09-28 04:08:00,2.03998,2.04005,2.03982,2.03982,7000000.0
2009-09-28 04:09:00,2.03971,2.04052,2.03971,2.04052,8000000.0
2009-09-28 04:10:00,2.04046,2.04051,2.0403,2.04051,10000000.0
2009-09-28 04:11:00,2.0405,2.04086,2.04047,2.04086,7000000.0
2009-09-28 04:12:00,2.04068,2.04068,2.04001,2.04063,8000000.0
2009-09-28 04:13:00,2.04057,2.04067,2.04048,2.04048,8000000.0
2009-09-28 04:14:00,2.04064,2.04098,2.04053,2.04098,7000000.0
2009-09-28 04:15:00,2.04099,2.04144,2.04088,2.04144,7000000.0
2009-09-28 04:16:00,2.04146,2.04146,2.0412,2.04144,7000000.0
2009-09-28 04:17:00,2.04119,2.04166,2.04119,2.04166,8000000.0
2009-09-28 04:18:00,2.04156,2.0416,2.04122,2.04158,11000000.0
2009-09-28 04:19:00,2.04147,2.04175,2.04147,2.04175,7000000.0
2009-09-28 04:20:00,2.04176,2.04251,2.04176,2.04251,10000000.0
2009-09-28 04:21:00,2.04276,2.04276,2.04183,2.04184,8000000.0
2009-09-28 04:22:00,2.04195,2.04195,2.04155,2.04155,5000000.0
2009-09-28 04:23:00,2.04167,2.04184,2.04167,2.04184,7000000.0
2009-09-28 04:24:00,2.04207,2.04244,2.04207,2.04244,4000000.0
2009-09-28 04:25:00,2.04254,2.04272,2.04249,2.04269,11000000.0
2009-09-28 04:26:00,2.04277,2.04347,2.04269,2.04347,7000000.0
2009-09-28 04:27:00,2.04368,2.04368,2.04342,2.04345,8000000.0
2009-09-28 04:28:00,2.04307,2.04307,2.04255,2.04255,7000000.0
2009-09-28 04:29:00,2.0423,2.04245,2.0423,2.04242,8000000.0
2009-09-28 04:30:00,2.0424,2.04243,2.04219,2.04239,9000000.0
2009-09-28 04:31:00,2.04196,2.04216,2.04196,2.04213,10000000.0
2009-09-28 04:32:00,2.042,2.042,2.04169,2.04177,8000000.0
2009-09-28 04:33:00,2.04171,2.04174,2.04142,2.04142,8000000.0
2009-09-28 04:34:00,2.04163,2.04163,2.0415,2.0415,7000000.0
2009-09-28 04:35:00,2.04155,2.04204,2.04155,2.04204,7000000.0
2009-09-28 04:36:00,2.04215,2.04215,2.04192,2.04192,8000000.0
2009-09-28 04:37:00,2.04186,2.04186,2.04151,2.04151,5000000.0
2009-09-28 04:38:00,2.04155,2.04155,2.04135,2.04137,9000000.0
2009-09-28 04:39:00,2.04133,2.04168,2.04113,2.04168,9000000.0
2009-09-28 04:40:00,2.0417,2.0417,2.04138,2.04139,7000000.0
2009-09-28 04:41:00,2.04127,2.04156,2.04127,2.04156,8000000.0
2009-09-28 04:42:00,2.04197,2.04199,2.04181,2.04181,7000000.0
2009-09-28 04:43:00,2.04171,2.04171,2.04119,2.04147,11000000.0
2009-09-28 04:44:00,2.04153,2.04159,2.04144,2.04144,5000000.0
2009-09-28 04:45:00,2.04136,2.04145,2.04124,2.04124,11000000.0
2009-09-28 04:46:00,2.04123,2.04183,2.04123,2.04178,7000000.0
2009-09-28 04:47:00,2.04193,2.04193,2.04175,2.04175,6000000.0
2009-09-28 04:48:00,2.04163,2.04163,2.04106,2.04106,7000000.0
2009-09-28 04:49:00,2.04129,2.0414,2.04108,2.0414,11000000.0
2009-09-28 04:50:00,2.04138,2.0416,2.04138,2.0416,9000000.0
2009-09-28 04:51:00,2.04161,2.04175,2.04158,2.04158,7000000.0
2009-09-28 04:52:00,2.04153,2.04173,2.04153,2.04173,5000000.0
2009-09-28 04:53:00,2.04186,2.04192,2.04153,2.04153,9000000.0
2009-09-28 04:54:00,2.04181,2.04181,2.04154,2.04154,8000000.0
2009-09-28 04:55:00,2.0415,2.04158,2.04124,2.04143,8000000.0
2009-09-28 04:56:00,2.04144,2.04164,2.04144,2.04164,6000000.0
2009-09-28 04:57:00,2.04152,2.04163,2.04148,2.04148,8000000.0
2009-09-28 04:58:00,2.04143,2.04151,2.04136,2.04139,8000000.0
2009-09-28 04:59:00,2.04134,2.04134,2.04099,2.04103,8000000.0
2009-09-28 05:00:00,2.04083,2.04234,2.04083,2.04234,7000000.0
2009-09-28 05:01:00,2.04237,2.04237,2.04219,2.04226,6000000.0
2009-09-28 05:02:00,2.04207,2.04239,2.04206,2.04239,7000000.0
2009-09-28 05:03:00,2.04232,2.04245,2.04232,2.04245,7000000.0
2009-09-28 05:04:00,2.04225,2.04256,2.04225,2.04256,7000000.0
2009-09-28 05:05:00,2.04254,2.04268,2.04253,2.04253,5000000.0
2009-09-28 05:06:00,2.04236,2.04236,2.04214,2.04214,8000000.0
2009-09-28 05:07:00,2.04183,2.04222,2.04164,2.04222,8000000.0
2009-09-28 05:08:00,2.04216,2.04216,2.04175,2.04191,10000000.0
2009-09-28 05:09:00,2.04196,2.04196,2.04144,2.04144,7000000.0
2009-09-28 05:10:00,2.0412,2.04149,2.04107,2.04148,7000000.0
2009-09-28 05:11:00,2.04183,2.04183,2.04144,2.0416,8000000.0
2009-09-28 05:12:00,2.04172,2.04205,2.04172,2.04202,11000000.0
2009-09-28 05:13:00,2.04197,2.04197,2.04143,2.04143,8000000.0
2009-09-28 05:14:00,2.04171,2.04184,2.04156,2.04184,7000000.0
2009-09-28 05:15:00,2.04193,2.04204,2.04193,2.04196,7000000.0
2009-09-28 05:16:00,2.04204,2.04223,2.04204,2.04212,7000000.0
2009-09-28 05:17:00,2.04186,2.04198,2.04169,2.04169,7000000.0
2009-09-28 05:18:00,2.04162,2.04182,2.0415,2.04182,8000000.0
2009-09-28 05:19:00,2.04199,2.0424,2.04191,2.0424,7000000.0
2009-09-28 05:20:00,2.04243,2.04245,2.04224,2.04229,9000000.0
2009-09-28 05:21:00,2.0422,2.0422,2.04192,2.04192,8000000.0
2009-09-28 05:22:00,2.04172,2.04186,2.04172,2.04174,7000000.0
2009-09-28 05:23:00,2.04195,2.04219,2.04195,2.04216,10000000.0
2009-09-28 05:24:00,2.04209,2.04209,2.04188,2.04197,8000000.0
2009-09-28 05:25:00,2.04186,2.04186,2.04162,2.04162,7000000.0
2009-09-28 05:26:00,2.04169,2.04173,2.04148,2.04161,7000000.0
2009-09-28 05:27:00,2.04159,2.04212,2.04159,2.04182,8000000.0
2009-09-28 05:28:00,2.04247,2.04285,2.04247,2.04285,9000000.0
2009-09-28 05:29:00,2.0431,2.04315,2.04286,2.04296,7000000.0
2009-09-28 05:30:00,2.04288,2.04321,2.04288,2.04315,10000000.0
2009-09-28 05:31:00,2.04295,2.04348,2.04273,2.04348,8000000.0
2009-09-28 05:32:00,2.0438,2.0438,2.04314,2.04314,8000000.0
2009-09-28 05:33:00,2.04314,2.04375,2.04314,2.04366,9000000.0
2009-09-28 05:34:00,2.04391,2.04391,2.04364,2.04383,8000000.0
2009-09-28 05:35:00,2.04395,2.04407,2.04364,2.04364,7000000.0
2009-09-28 05:36:00,2.04394,2.04395,2.0439,2.04395,5000000.0
2009-09-28 05:37:00,2.04395,2.04414,2.04385,2.04414,7000000.0
2009-09-28 05:38:00,2.04407,2.04407,2.04357,2.04357,9000000.0
2009-09-28 05:39:00,2.04339,2.04348,2.04328,2.04337,7000000.0
2009-09-28 05:40:00,2.04322,2.0433,2.04302,2.04308,7000000.0
2009-09-28 05:41:00,2.04307,2.04331,2.04307,2.04319,8000000.0
2009-09-28 05:42:00,2.04329,2.04353,2.04329,2.04353,7000000.0
2009-09-28 05:43:00,2.04349,2.04392,2.04349,2.04392,6000000.0
2009-09-28 05:44:00,2.0431,2.0431,2.0409,2.04287,8000000.0
2009-09-28 05:45:00,2.04297,2.04365,2.04297,2.04365,11000000.0
2009-09-28 05:46:00,2.04382,2.04382,2.04369,2.04381,7000000.0
2009-09-28 05:47:00,2.04374,2.04374,2.04361,2.04361,8000000.0
2009-09-28 05:48:00,2.04369,2.0437,2.04349,2.04367,9000000.0
2009-09-28 05:49:00,2.04367,2.04392,2.04366,2.04366,8000000.0
2009-09-28 05:50:00,2.0438,2.044,2.04379,2.04398,9000000.0
2009-09-28 05:51:00,2.04404,2.04406,2.0439,2.04406,8000000.0
2009-09-28 05:52:00,2.044,2.04415,2.04394,2.0441,8000000.0
2009-09-28 05:53:00,2.04418,2.04449,2.04415,2.04449,7000000.0
2009-09-28 05:54:00,2.04454,2.0446,2.04443,2.04453,10000000.0
2009-09-28 05:55:00,2.04434,2.04434,2.04402,2.04402,5000000.0
2009-09-28 05:56:00,2.04391,2.044,2.04385,2.04389,11000000.0
2009-09-28 05:57:00,2.0439,2.04403,2.04386,2.04403,8000000.0
2009-09-28 05:58:00,2.04408,2.04408,2.04375,2.04402,9000000.0
2009-09-28 05:59:00,2.04409,2.04426,2.04399,2.04426,5000000.0
2009-09-28 06:00:00,2.04411,2.04458,2.04411,2.04458,8000000.0
2009-09-28 06:01:00,2.04453,2.04453,2.04406,2.04406,7000000.0
2009-09-28 06:02:00,2.04435,2.04451,2.04422,2.04426,7000000.0
2009-09-28 06:03:00,2.0443,2.04438,2.04425,2.04438,8000000.0
2009-09-28 06:04:00,2.04428,2.04485,2.04428,2.04485,7000000.0
2009-09-28 06:05:00,2.04496,2.04497,2.04459,2.04497,7000000.0
2009-09-28 06:06:00,2.04495,2.04495,2.04476,2.04491,7000000.0
2009-09-28 06:07:00,2.04505,2.04505,2.04492,2.04493,7000000.0
2009-09-28 06:08:00,2.04472,2.04487,2.04472,2.04481,7000000.0
2009-09-28 06:09:00,2.04467,2.04501,2.04467,2.04501,8000000.0
2009-09-28 06:10:00,2.04486,2.04487,2.04475,2.04477,8000000.0
2009-09-28 06:11:00,2.04482,2.04516,2.04482,2.04516,5000000.0
2009-09-28 06:12:00,2.04543,2.04543,2.04526,2.04528,8000000.0
2009-09-28 06:13:00,2.0452,2.04527,2.04515,2.04526,8000000.0
2009-09-28 06:14:00,2.0453,2.04541,2.04509,2.04539,10000000.0
2009-09-28 06:15:00,2.04481,2.04481,2.04443,2.04443,8000000.0
2009-09-28 06:16:00,2.04414,2.04445,2.04411,2.04445,6000000.0
2009-09-28 06:17:00,2.04451,2.04452,2.04394,2.04395,7000000.0
2009-09-28 06:18:00,2.04398,2.04418,2.04387,2.04401,9000000.0
2009-09-28 06:19:00,2.04311,2.04345,2.04311,2.0434,7000000.0
2009-09-28 06:20:00,2.0435,2.04414,2.0435,2.04414,9000000.0
2009-09-28 06:21:00,2.04386,2.04394,2.04373,2.04389,8000000.0
2009-09-28 06:22:00,2.04448,2.04497,2.04448,2.04497,8000000.0
2009-09-28 06:23:00,2.0449,2.04504,2.0445,2.0445,8000000.0
2009-09-28 06:24:00,2.0446,2.04507,2.0446,2.04505,11000000.0
2009-09-28 06:25:00,2.04502,2.04502,2.0446,2.0446,11000000.0
2009-09-28 06:26:00,2.04463,2.04498,2.04454,2.04476,11000000.0
2009-09-28 06:27:00,2.04481,2.04531,2.04481,2.04531,7000000.0
2009-09-28 06:28:00,2.04559,2.04566,2.04539,2.04566,8000000.0
2009-09-28 06:29:00,2.04609,2.04623,2.04586,2.04586,8000000.0
2009-09-28 06:30:00,2.04547,2.04547,2.04524,2.04524,8000000.0
2009-09-28 06:31:00,2.04527,2.04558,2.04512,2.04558,7000000.0
2009-09-28 06:32:00,2.04559,2.04561,2.04528,2.04528,7000000.0
2009-09-28 06:33:00,2.04519,2.04557,2.04519,2.04557,7000000.0
2009-09-28 06:34:00,2.04603,2.04603,2.04568,2.04569,7000000.0
2009-09-28 06:35:00,2.04529,2.04529,2.04492,2.04504,8000000.0
2009-09-28 06:36:00,2.04487,2.04488,2.04457,2.04488,7000000.0
2009-09-28 06:37:00,2.04448,2.04448,2.04408,2.04421,10000000.0
2009-09-28 06:38:00,2.0443,2.04464,2.0443,2.04457,5000000.0
2009-09-28 06:39:00,2.04438,2.04466,2.04438,2.04456,5000000.0
2009-09-28 06:40:00,2.04472,2.045,2.04472,2.045,6000000.0
2009-09-28 06:41:00,2.045,2.04506,2.04488,2.04488,7000000.0
2009-09-28 06:42:00,2.04463,2.04463,2.04418,2.04424,5000000.0
2009-09-28 06:43:00,2.04408,2.04448,2.04408,2.04448,7000000.0
2009-09-28 06:44:00,2.04459,2.04459,2.04389,2.04389,8000000.0
2009-09-28 06:45:00,2.0438,2.04397,2.0438,2.04397,6000000.0
2009-09-28 06:46:00,2.044,2.044,2.04375,2.04375,5000000.0
2009-09-28 06:47:00,2.04377,2.04381,2.04367,2.04367,8000000.0
2009-09-28 06:48:00,2.04369,2.04398,2.04369,2.04378,7000000.0
2009-09-28 06:49:00,2.04355,2.04369,2.04346,2.04369,8000000.0
2009-09-28 06:50:00,2.0435,2.04367,2.0435,2.04354,10000000.0
2009-09-28 06:51:00,2.04333,2.04369,2.04328,2.04369,10000000.0
2009-09-28 06:52:00,2.04408,2.04428,2.044,2.04428,8000000.0
2009-09-28 06:53:00,2.04433,2.04464,2.04433,2.04436,8000000.0
2009-09-28 06:54:00,2.04445,2.04446,2.04428,2.04446,8000000.0
2009-09-28 06:55:00,2.04417,2.04455,2.04417,2.0444,6000000.0
2009-09-28 06:56:00,2.04436,2.04448,2.04431,2.04432,8000000.0
2009-09-28 06:57:00,2.04413,2.04413,2.04403,2.04406,7000000.0
2009-09-28 06:58:00,2.04408,2.04408,2.04392,2.04405,7000000.0
2009-09-28 06:59:00,2.04417,2.04436,2.04409,2.04422,7000000.0
2009-09-28 07:00:00,2.04409,2.04409,2.04375,2.04375,7000000.0
2009-09-28 07:01:00,2.04379,2.04434,2.04379,2.04421,5000000.0
2009-09-28 07:02:00,2.044,2.044,2.04311,2.04311,9000000.0
2009-09-28 07:03:00,2.0431,2.0431,2.04288,2.04288,5000000.0
2009-09-28 07:04:00,2.04291,2.04327,2.04291,2.04327,8000000.0
2009-09-28 07:05:00,2.04371,2.04413,2.04371,2.04413,11000000.0
2009-09-28 07:06:00,2.04378,2.04467,2.04378,2.04467,11000000.0
2009-09-28 07:07:00,2.04429,2.04429,2.04369,2.0439,5000000.0
2009-09-28 07:08:00,2.04395,2.04395,2.04359,2.04371,5000000.0
2009-09-28 07:09:00,2.04368,2.04377,2.04342,2.04377,8000000.0
2009-09-28 07:10:00,2.04398,2.04406,2.0439,2.04404,7000000.0
2009-09-28 07:11:00,2.04402,2.04402,2.04372,2.04386,10000000.0
2009-09-28 07:12:00,2.04373,2.04373,2.04357,2.04357,5000000.0
2009-09-28 07:13:00,2.04357,2.04377,2.04352,2.04377,8000000.0
2009-09-28 07:14:00,2.04398,2.04422,2.0439,2.0439,7000000.0
2009-09-28 07:15:00,2.04379,2.04398,2.04379,2.04386,10000000.0
2009-09-28 07:16:00,2.04386,2.04417,2.04386,2.04417,8000000.0
2009-09-28 07:17:00,2.04387,2.04427,2.04387,2.04427,5000000.0
2009-09-28 07:18:00,2.04354,2.04354,2.04327,2.04345,8000000.0
2009-09-28 07:19:00,2.04354,2.04366,2.04352,2.04355,8000000.0
2009-09-28 07:20:00,2.04348,2.044,2.04348,2.044,9000000.0
2009-09-28 07:21:00,2.04399,2.04421,2.04398,2.04421,10000000.0
2009-09-28 07:22:00,2.04411,2.04414,2.04398,2.04413,11000000.0
2009-09-28 07:23:00,2.04392,2.04415,2.04384,2.04401,7000000.0
2009-09-28 07:24:00,2.04439,2.04454,2.0441,2.0441,9000000.0
2009-09-28 07:25:00,2.04424,2.04459,2.04424,2.04454,8000000.0
2009-09-28 07:26:00,2.04425,2.0444,2.04423,2.0444,7000000.0
2009-09-28 07:27:00,2.04457,2.04481,2.04455,2.04481,7000000.0
2009-09-28 07:28:00,2.0444,2.0444,2.04379,2.0438,7000000.0
2009-09-28 07:29:00,2.04349,2.0438,2.04316,2.04316,8000000.0
2009-09-28 07:30:00,2.04262,2.04315,2.04258,2.04315,8000000.0
2009-09-28 07:31:00,2.04315,2.04325,2.04312,2.04312,7000000.0
2009-09-28 07:32:00,2.04319,2.04346,2.04319,2.04346,5000000.0
2009-09-28 07:33:00,2.04375,2.04377,2.04366,2.04371,8000000.0
2009-09-28 07:34:00,2.04384,2.04384,2.04354,2.04354,11000000.0
2009-09-28 07:35:00,2.04374,2.04376,2.04365,2.04365,8000000.0
2009-09-28 07:36:00,2.04339,2.04339,2.04301,2.04301,7000000.0
2009-09-28 07:37:00,2.04286,2.04292,2.04273,2.04274,7000000.0
2009-09-28 07:38:00,2.04265,2.0427,2.04245,2.0427,11000000.0
2009-09-28 07:39:00,2.04264,2.04264,2.04228,2.04228,7000000.0
2009-09-28 07:40:00,2.04246,2.04261,2.04246,2.04255,8000000.0
2009-09-28 07:41:00,2.04253,2.04255,2.04234,2.04234,9000000.0
2009-09-28 07:42:00,2.0425,2.0425,2.04218,2.04239,11000000.0
2009-09-28 07:43:00,2.04262,2.04289,2.04262,2.04282,7000000.0
2009-09-28 07:44:00,2.04313,2.04341,2.04313,2.0433,7000000.0
2009-09-28 07:45:00,2.04259,2.04259,2.04218,2.04228,6000000.0
2009-09-28 07:46:00,2.04249,2.04261,2.04248,2.04255,10000000.0
2009-09-28 07:47:00,2.04236,2.04236,2.04211,2.04225,7000000.0
2009-09-28 07:48:00,2.04237,2.04237,2.04204,2.04209,8000000.0
2009-09-28 07:49:00,2.04241,2.04279,2.04241,2.04276,8000000.0
2009-09-28 07:50:00,2.04316,2.04331,2.04295,2.04299,7000000.0
2009-09-28 07:51:00,2.04315,2.04344,2.04315,2.04343,8000000.0
2009-09-28 07:52:00,2.04331,2.04344,2.04324,2.0434,10000000.0
2009-09-28 07:53:00,2.04325,2.04344,2.04325,2.04326,11000000.0
2009-09-28 07:54:00,2.0435,2.0437,2.04322,2.0437,6000000.0
2009-09-28 07:55:00,2.04371,2.04392,2.04353,2.04384,9000000.0
2009-09-28 07:56:00,2.04363,2.04363,2.04332,2.04345,6000000.0
2009-09-28 07:57:00,2.04328,2.04328,2.04304,2.04306,7000000.0
2009-09-28 07:58:00,2.04293,2.04311,2.04293,2.04306,7000000.0
2009-09-28 07:59:00,2.04298,2.04333,2.04298,2.04326,7000000.0
2009-09-28 08:00:00,2.04267,2.0432,2.04267,2.04313,8000000.0
2009-09-28 08:01:00,2.04316,2.04316,2.04283,2.043,10000000.0
2009-09-28 08:02:00,2.04298,2.04307,2.04295,2.04307,7000000.0
2009-09-28 08:03:00,2.0433,2.04352,2.0429,2.04315,8000000.0
2009-09-28 08:04:00,2.04302,2.04325,2.04281,2.04281,8000000.0
2009-09-28 08:05:00,2.04323,2.04326,2.04276,2.04276,8000000.0
2009-09-28 08:06:00,2.04288,2.04301,2.04213,2.04213,7000000.0
2009-09-28 08:07:00,2.04245,2.04302,2.04245,2.04252,7000000.0
2009-09-28 08:08:00,2.04212,2.04212,2.04194,2.04205,7000000.0
2009-09-28 08:09:00,2.04198,2.0421,2.04189,2.04195,7000000.0
2009-09-28 08:10:00,2.0421,2.04272,2.0421,2.04272,7000000.0
2009-09-28 08:11:00,2.04265,2.04265,2.04231,2.04233,8000000.0
2009-09-28 08:12:00,2.04242,2.04244,2.0423,2.04233,9000000.0
2009-09-28 08:13:00,2.0422,2.04231,2.04195,2.04195,7000000.0
2009-09-28 08:14:00,2.04225,2.04254,2.04225,2.0424,9000000.0
2009-09-28 08:15:00,2.04282,2.04389,2.04282,2.04389,8000000.0
2009-09-28 08:16:00,2.04407,2.04448,2.04401,2.04448,11000000.0
2009-09-28 08:17:00,2.04454,2.04466,2.04454,2.04458,7000000.0
2009-09-28 08:18:00,2.04463,2.04463,2.04418,2.04443,9000000.0
2009-09-28 08:19:00,2.04429,2.04429,2.04333,2.04333,7000000.0
2009-09-28 08:20:00,2.04314,2.04346,2.04314,2.04345,8000000.0
2009-09-28 08:21:00,2.04414,2.04428,2.04414,2.04428,8000000.0
2009-09-28 08:22:00,2.04431,2.04458,2.04418,2.04458,8000000.0
2009-09-28 08:23:00,2.04455,2.04466,2.04451,2.04452,7000000.0
2009-09-28 08:24:00,2.04493,2.04499,2.04481,2.04499,7000000.0
2009-09-28 08:25:00,2.04511,2.04511,2.04495,2.04495,5000000.0
2009-09-28 08:26:00,2.04444,2.04456,2.04426,2.04426,7000000.0
2009-09-28 08:27:00,2.04445,2.04446,2.04419,2.04446,10000000.0
2009-09-28 08:28:00,2.04458,2.04458,2.04435,2.0444,7000000.0
2009-09-28 08:29:00,2.04411,2.04417,2.04385,2.04385,10000000.0
2009-09-28 08:30:00,2.04387,2.04387,2.04359,2.0436,7000000.0
2009-09-28 08:31:00,2.04341,2.04382,2.04341,2.04376,10000000.0
2009-09-28 08:32:00,2.04352,2.04366,2.0434,2.04352,8000000.0
2009-09-28 08:33:00,2.04356,2.04407,2.04356,2.04394,7000000.0
2009-09-28 08:34:00,2.04387,2.04387,2.04378,2.0438,6000000.0
2009-09-28 08:35:00,2.04375,2.04375,2.04331,2.04344,6000000.0
2009-09-28 08:36:00,2.04345,2.04372,2.04345,2.04352,8000000.0
2009-09-28 08:37:00,2.04349,2.04353,2.04325,2.04347,9000000.0
2009-09-28 08:38:00,2.04342,2.04377,2.04342,2.04354,10000000.0
2009-09-28 08:39:00,2.04353,2.04405,2.04353,2.04379,11000000.0
2009-09-28 08:40:00,2.04407,2.04407,2.04383,2.04388,8000000.0
2009-09-28 08:41:00,2.04397,2.04453,2.04397,2.04453,11000000.0
2009-09-28 08:42:00,2.04467,2.04469,2.04448,2.04465,10000000.0
2009-09-28 08:43:00,2.0445,2.0445,2.04411,2.04411,8000000.0
2009-09-28 08:44:00,2.04353,2.04358,2.0435,2.04358,5000000.0
2009-09-28 08:45:00,2.04362,2.04387,2.04362,2.04381,8000000.0
2009-09-28 08:46:00,2.04391,2.04391,2.04247,2.04348,6000000.0
2009-09-28 08:47:00,2.04391,2.04411,2.04374,2.04411,7000000.0
2009-09-28 08:48:00,2.04415,2.04432,2.04412,2.04426,10000000.0
2009-09-28 08:49:00,2.04436,2.04446,2.04424,2.0443,11000000.0
2009-09-28 08:50:00,2.04423,2.04423,2.04383,2.04383,7000000.0
2009-09-28 08:51:00,2.04402,2.04402,2.0438,2.0438,8000000.0
2009-09-28 08:52:00,2.04391,2.04477,2.04391,2.04477,9000000.0
2009-09-28 08:53:00,2.04468,2.0449,2.04425,2.04439,8000000.0
2009-09-28 08:54:00,2.04415,2.04421,2.04388,2.04389,8000000.0
2009-09-28 08:55:00,2.04398,2.04405,2.04384,2.04402,8000000.0
2009-09-28 08:56:00,2.04388,2.0443,2.04388,2.0443,7000000.0
2009-09-28 08:57:00,2.04437,2.04456,2.04418,2.04456,8000000.0
2009-09-28 08:58:00,2.04439,2.04446,2.0443,2.04441,7000000.0
2009-09-28 08:59:00,2.04443,2.04469,2.04443,2.04468,6000000.0
2009-09-28 09:00:00,2.04467,2.04475,2.04459,2.04465,8000000.0
2009-09-28 09:01:00,2.04462,2.04462,2.04414,2.04414,9000000.0
2009-09-28 09:02:00,2.04394,2.04394,2.04379,2.04385,10000000.0
2009-09-28 09:03:00,2.04398,2.04403,2.04383,2.04383,7000000.0
2009-09-28 09:04:00,2.04395,2.04409,2.04395,2.04403,7000000.0
2009-09-28 09:05:00,2.04424,2.04461,2.04424,2.04444,7000000.0
2009-09-28 09:06:00,2.04438,2.04458,2.04433,2.04437,11000000.0
2009-09-28 09:07:00,2.04463,2.04514,2.04463,2.04514,8000000.0
2009-09-28 09:08:00,2.04522,2.04522,2.04484,2.04484,5000000.0
2009-09-28 09:09:00,2.0447,2.0448,2.04464,2.04469,11000000.0
2009-09-28 09:10:00,2.04484,2.04521,2.04484,2.045,7000000.0
2009-09-28 09:11:00,2.04512,2.04552,2.04482,2.04552,9000000.0
2009-09-28 09:12:00,2.04502,2.04568,2.04502,2.04568,8000000.0
2009-09-28 09:13:00,2.04572,2.04609,2.0457,2.04609,9000000.0
2009-09-28 09:14:00,2.04593,2.04593,2.04559,2.04578,11000000.0
2009-09-28 09:15:00,2.0457,2.04572,2.04562,2.04562,7000000.0
2009-09-28 09:16:00,2.0458,2.04583,2.04555,2.04583,8000000.0
2009-09-28 09:17:00,2.04588,2.04602,2.0458,2.04595,11000000.0
2009-09-28 09:18:00,2.04589,2.04589,2.04571,2.04574,8000000.0
2009-09-28 09:19:00,2.046,2.046,2.04569,2.04571,7000000.0
2009-09-28 09:20:00,2.04567,2.04567,2.04543,2.04546,7000000.0
2009-09-28 09:21:00,2.04569,2.04578,2.04552,2.04562,8000000.0
2009-09-28 09:22:00,2.04561,2.04561,2.04528,2.04543,8000000.0
2009-09-28 09:23:00,2.0451,2.04517,2.04506,2.04512,7000000.0
2009-09-28 09:24:00,2.0449,2.04501,2.04487,2.04489,8000000.0
2009-09-28 09:25:00,2.04504,2.04578,2.04504,2.04578,7000000.0
2009-09-28 09:26:00,2.04613,2.04613,2.04532,2.04532,11000000.0
2009-09-28 09:27:00,2.04537,2.04537,2.04496,2.0453,11000000.0
2009-09-28 09:28:00,2.04523,2.04537,2.04506,2.04506,9000000.0
2009-09-28 09:29:00,2.04487,2.04487,2.04413,2.04424,8000000.0
2009-09-28 09:30:00,2.04448,2.04449,2.04417,2.04417,7000000.0
2009-09-28 09:31:00,2.04444,2.04468,2.04443,2.04443,7000000.0
2009-09-28 09:32:00,2.04451,2.04451,2.04423,2.04435,7000000.0
2009-09-28 09:33:00,2.04474,2.04503,2.04469,2.04469,8000000.0
2009-09-28 09:34:00,2.04481,2.04503,2.04481,2.04495,7000000.0
2009-09-28 09:35:00,2.04543,2.04543,2.04514,2.04529,10000000.0
2009-09-28 09:36:00,2.04555,2.04574,2.04554,2.04569,8000000.0
2009-09-28 09:37:00,2.04584,2.04584,2.04559,2.04578,11000000.0
2009-09-28 09:38:00,2.04609,2.04637,2.04432,2.04633,11000000.0
2009-09-28 09:39:00,2.04616,2.04616,2.04593,2.04607,7000000.0
2009-09-28 09:40:00,2.04634,2.04642,2.04591,2.04591,9000000.0
2009-09-28 09:41:00,2.04624,2.04624,2.04595,2.04595,8000000.0
2009-09-28 09:42:00,2.04596,2.04596,2.04581,2.04593,6000000.0
2009-09-28 09:43:00,2.04595,2.04609,2.04586,2.04591,11000000.0
2009-09-28 09:44:00,2.04569,2.04633,2.04569,2.04628,8000000.0
2009-09-28 09:45:00,2.04644,2.04676,2.04643,2.04676,6000000.0
2009-09-28 09:46:00,2.0464,2.0464,2.04592,2.04634,11000000.0
2009-09-28 09:47:00,2.04601,2.04622,2.04576,2.04576,9000000.0
2009-09-28 09:48:00,2.04565,2.04642,2.04565,2.04642,7000000.0
2009-09-28 09:49:00,2.04656,2.04671,2.04642,2.04651,11000000.0
2009-09-28 09:50:00,2.0461,2.0462,2.04585,2.04585,8000000.0
2009-09-28 09:51:00,2.04568,2.04636,2.04568,2.04636,8000000.0
2009-09-28 09:52:00,2.04586,2.04589,2.0456,2.0456,8000000.0
2009-09-28 09:53:00,2.04517,2.04517,2.04485,2.04507,10000000.0
2009-09-28 09:54:00,2.04497,2.04561,2.04497,2.04561,10000000.0
2009-09-28 09:55:00,2.0458,2.0458,2.04552,2.04561,8000000.0
2009-09-28 09:56:00,2.04572,2.04584,2.04564,2.04581,10000000.0
2009-09-28 09:57:00,2.04551,2.04578,2.04551,2.04558,8000000.0
2009-09-28 09:58:00,2.0456,2.0456,2.04549,2.04549,8000000.0
2009-09-28 09:59:00,2.04559,2.04602,2.04559,2.04598,6000000.0
2009-09-28 10:00:00,2.04621,2.0465,2.04621,2.0465,10000000.0
2009-09-28 10:01:00,2.04649,2.0467,2.04646,2.0467,10000000.0
2009-09-28 10:02:00,2.04659,2.04659,2.04642,2.04647,10000000.0
2009-09-28 10:03:00,2.04625,2.04646,2.04621,2.04637,7000000.0
2009-09-28 10:04:00,2.04629,2.04629,2.04608,2.04608,7000000.0
2009-09-28 10:05:00,2.04624,2.04624,2.0459,2.04599,11000000.0
2009-09-28 10:06:00,2.04602,2.04623,2.04602,2.04623,7000000.0
2009-09-28 10:07:00,2.04621,2.04621,2.04561,2.04561,7000000.0
2009-09-28 10:08:00,2.04547,2.04565,2.0454,2.04565,7000000.0
2009-09-28 10:09:00,2.04585,2.04596,2.0458,2.04587,7000000.0
2009-09-28 10:10:00,2.04579,2.04591,2.04573,2.04589,7000000.0
2009-09-28 10:11:00,2.04585,2.04617,2.0458,2.04617,7000000.0
2009-09-28 10:12:00,2.04603,2.04625,2.04582,2.04625,8000000.0
2009-09-28 10:13:00,2.04618,2.04622,2.04603,2.04606,8000000.0
2009-09-28 10:14:00,2.04616,2.04633,2.04615,2.04621,7000000.0
2009-09-28 10:15:00,2.04616,2.04644,2.04608,2.0464,10000000.0
2009-09-28 10:16:00,2.04636,2.04642,2.04635,2.04639,7000000.0
2009-09-28 10:17:00,2.0463,2.0463,2.04605,2.04621,11000000.0
2009-09-28 10:18:00,2.04614,2.04643,2.04614,2.0462,8000000.0
2009-09-28 10:19:00,2.04582,2.04582,2.04561,2.04561,9000000.0
2009-09-28 10:20:00,2.04566,2.04581,2.04566,2.04577,7000000.0
2009-09-28 10:21:00,2.04582,2.04582,2.04558,2.04558,8000000.0
2009-09-28 10:22:00,2.04561,2.04566,2.04541,2.04553,7000000.0
2009-09-28 10:23:00,2.04516,2.04516,2.04442,2.04442,7000000.0
2009-09-28 10:24:00,2.04454,2.04456,2.04435,2.0445,7000000.0
2009-09-28 10:25:00,2.04437,2.04447,2.04415,2.04447,9000000.0
2009-09-28 10:26:00,2.04426,2.04441,2.0442,2.0443,11000000.0
2009-09-28 10:27:00,2.04395,2.04428,2.04395,2.04428,8000000.0
2009-09-28 10:28:00,2.04417,2.04436,2.04406,2.04432,9000000.0
2009-09-28 10:29:00,2.044,2.04409,2.04381,2.04393,8000000.0
2009-09-28 10:30:00,2.0432,2.04357,2.0432,2.04357,8000000.0
2009-09-28 10:31:00,2.04352,2.04377,2.04352,2.0437,7000000.0
2009-09-28 10:32:00,2.04387,2.04387,2.04363,2.04365,9000000.0
2009-09-28 10:33:00,2.04388,2.04391,2.04334,2.04334,7000000.0
2009-09-28 10:34:00,2.04326,2.04327,2.04316,2.04324,7000000.0
2009-09-28 10:35:00,2.04359,2.04388,2.04359,2.04388,7000000.0
2009-09-28 10:36:00,2.04385,2.04399,2.04382,2.04394,8000000.0
2009-09-28 10:37:00,2.04356,2.04382,2.04356,2.04382,8000000.0
2009-09-28 10:38:00,2.04396,2.04406,2.04339,2.04346,10000000.0
2009-09-28 10:39:00,2.04363,2.0438,2.04333,2.0438,8000000.0
2009-09-28 10:40:00,2.04369,2.04391,2.04369,2.04389,7000000.0
2009-09-28 10:41:00,2.04399,2.04506,2.04399,2.04506,5000000.0
2009-09-28 10:42:00,2.0453,2.04546,2.04513,2.04513,7000000.0
2009-09-28 10:43:00,2.04544,2.04544,2.0452,2.04527,10000000.0
2009-09-28 10:44:00,2.04553,2.04582,2.04553,2.04582,7000000.0
2009-09-28 10:45:00,2.04592,2.04627,2.04591,2.04604,8000000.0
2009-09-28 10:46:00,2.04618,2.04634,2.04617,2.04627,8000000.0
2009-09-28 10:47:00,2.04648,2.04648,2.046,2.04609,7000000.0
2009-09-28 10:48:00,2.04608,2.04608,2.04569,2.04569,8000000.0
2009-09-28 10:49:00,2.04555,2.04556,2.04539,2.04554,9000000.0
2009-09-28 10:50:00,2.04551,2.04551,2.04528,2.04528,8000000.0
2009-09-28 10:51:00,2.04527,2.04541,2.04509,2.04541,9000000.0
2009-09-28 10:52:00,2.04549,2.04579,2.04541,2.0457,8000000.0
2009-09-28 10:53:00,2.04597,2.04623,2.04597,2.046,9000000.0
2009-09-28 10:54:00,2.04617,2.04626,2.0461,2.04622,10000000.0
2009-09-28 10:55:00,2.04597,2.04597,2.04563,2.04563,7000000.0
2009-09-28 10:56:00,2.0458,2.04624,2.04427,2.04576,7000000.0
2009-09-28 10:57:00,2.04578,2.04583,2.04537,2.04537,8000000.0
2009-09-28 10:58:00,2.04522,2.0455,2.04522,2.0455,7000000.0
2009-09-28 10:59:00,2.04541,2.04561,2.04541,2.04557,5000000.0
2009-09-28 11:00:00,2.04537,2.04547,2.0439,2.0439,7000000.0
2009-09-28 11:01:00,2.04527,2.04529,2.04501,2.04501,5000000.0
2009-09-28 11:02:00,2.04484,2.0449,2.04469,2.0449,7000000.0
2009-09-28 11:03:00,2.045,2.04609,2.045,2.04609,11000000.0
2009-09-28 11:04:00,2.0459,2.0461,2.04578,2.04578,11000000.0
2009-09-28 11:05:00,2.04622,2.04631,2.04616,2.04616,7000000.0
2009-09-28 11:06:00,2.04619,2.04636,2.04608,2.04608,6000000.0
2009-09-28 11:07:00,2.04601,2.04618,2.04595,2.04607,7000000.0
2009-09-28 11:08:00,2.04608,2.04608,2.04519,2.04522,9000000.0
2009-09-28 11:09:00,2.04515,2.04527,2.04515,2.04522,8000000.0
2009-09-28 11:10:00,2.04512,2.04512,2.04471,2.04474,8000000.0
2009-09-28 11:11:00,2.04517,2.04521,2.04499,2.04499,10000000.0
2009-09-28 11:12:00,2.04493,2.04506,2.04491,2.04506,7000000.0
2009-09-28 11:13:00,2.04504,2.04511,2.04471,2.04511,11000000.0
2009-09-28 11:14:00,2.04488,2.04488,2.04457,2.04466,11000000.0
2009-09-28 11:15:00,2.0446,2.04481,2.0446,2.04466,7000000.0
2009-09-28 11:16:00,2.04474,2.04485,2.04464,2.04464,7000000.0
2009-09-28 11:17:00,2.04445,2.04445,2.0443,2.04439,7000000.0
2009-09-28 11:18:00,2.04437,2.04447,2.04423,2.04444,10000000.0
2009-09-28 11:19:00,2.04442,2.04459,2.04442,2.04459,11000000.0
2009-09-28 11:20:00,2.04463,2.0448,2.04462,2.0448,8000000.0
2009-09-28 11:21:00,2.04466,2.04472,2.04453,2.04462,7000000.0
2009-09-28 11:22:00,2.04463,2.04475,2.04454,2.04475,8000000.0
2009-09-28 11:23:00,2.04477,2.04489,2.04468,2.04489,5000000.0
2009-09-28 11:24:00,2.04502,2.04502,2.04494,2.045,7000000.0
2009-09-28 11:25:00,2.04501,2.04502,2.04494,2.04501,8000000.0
2009-09-28 11:26:00,2.04527,2.04542,2.04519,2.04537,11000000.0
2009-09-28 11:27:00,2.0455,2.04565,2.04546,2.04565,8000000.0
2009-09-28 11:28:00,2.04565,2.0457,2.0456,2.04565,7000000.0
2009-09-28 11:29:00,2.04556,2.04556,2.04526,2.04538,8000000.0
2009-09-28 11:30:00,2.04539,2.04552,2.04536,2.04536,7000000.0
2009-09-28 11:31:00,2.04531,2.04539,2.04522,2.04523,11000000.0
2009-09-28 11:32:00,2.04535,2.04581,2.04535,2.04581,11000000.0
2009-09-28 11:33:00,2.04599,2.04608,2.04592,2.04608,7000000.0
2009-09-28 11:34:00,2.04601,2.04672,2.04595,2.04672,7000000.0
2009-09-28 11:35:00,2.0472,2.04761,2.04719,2.04761,10000000.0
2009-09-28 11:36:00,2.04764,2.04764,2.04726,2.04726,8000000.0
2009-09-28 11:37:00,2.04773,2.04809,2.0475,2.04809,8000000.0
2009-09-28 11:38:00,2.04798,2.04851,2.04798,2.04837,9000000.0
2009-09-28 11:39:00,2.04833,2.04847,2.04826,2.04832,9000000.0
2009-09-28 11:40:00,2.04869,2.04869,2.04827,2.04843,11000000.0
2009-09-28 11:41:00,2.04848,2.04867,2.04845,2.04845,11000000.0
2009-09-28 11:42:00,2.04853,2.04867,2.04845,2.04858,11000000.0
2009-09-28 11:43:00,2.04852,2.04857,2.04837,2.0485,7000000.0
2009-09-28 11:44:00,2.04881,2.04883,2.04858,2.04859,7000000.0
2009-09-28 11:45:00,2.04848,2.04874,2.04848,2.04873,11000000.0
2009-09-28 11:46:00,2.04886,2.04912,2.04886,2.04902,7000000.0
2009-09-28 11:47:00,2.04899,2.04903,2.04886,2.049,9000000.0
2009-09-28 11:48:00,2.04924,2.0493,2.04912,2.04912,10000000.0
2009-09-28 11:49:00,2.04947,2.05002,2.04947,2.05002,7000000.0
2009-09-28 11:50:00,2.05022,2.05037,2.05019,2.05019,7000000.0
2009-09-28 11:51:00,2.05015,2.05015,2.04964,2.05009,8000000.0
2009-09-28 11:52:00,2.05005,2.05014,2.05,2.05014,10000000.0
2009-09-28 11:53:00,2.05016,2.05043,2.05015,2.0503,10000000.0
2009-09-28 11:54:00,2.05049,2.05064,2.05049,2.05056,9000000.0
2009-09-28 11:55:00,2.05053,2.05091,2.05044,2.05091,8000000.0
2009-09-28 11:56:00,2.05092,2.05142,2.05092,2.05142,11000000.0
2009-09-28 11:57:00,2.05116,2.05116,2.05057,2.05057,8000000.0
2009-09-28 11:58:00,2.05102,2.05113,2.05082,2.05113,9000000.0
2009-09-28 11:59:00,2.05125,2.05138,2.05113,2.05113,7000000.0
2009-09-28 12:00:00,2.05071,2.05104,2.05063,2.05104,7000000.0
2009-09-28 12:01:00,2.05117,2.05117,2.0506,2.0506,10000000.0
2009-09-28 12:02:00,2.05094,2.051,2.05078,2.051,10000000.0
2009-09-28 12:03:00,2.05105,2.05125,2.05104,2.05104,7000000.0
2009-09-28 12:04:00,2.05095,2.05095,2.05069,2.05073,9000000.0
2009-09-28 12:05:00,2.05017,2.05036,2.0501,2.0501,11000000.0
2009-09-28 12:06:00,2.04995,2.04995,2.04939,2.04939,7000000.0
2009-09-28 12:07:00,2.04965,2.04971,2.04954,2.04968,7000000.0
2009-09-28 12:08:00,2.04972,2.04984,2.04962,2.04972,9000000.0
2009-09-28 12:09:00,2.04954,2.04959,2.04924,2.04924,8000000.0
2009-09-28 12:10:00,2.04989,2.05001,2.04981,2.04981,6000000.0
2009-09-28 12:11:00,2.04982,2.05007,2.0498,2.05001,7000000.0
2009-09-28 12:12:00,2.05012,2.05025,2.04993,2.05021,7000000.0
2009-09-28 12:13:00,2.05011,2.05011,2.04953,2.04964,10000000.0
2009-09-28 12:14:00,2.0498,2.04989,2.04969,2.04989,8000000.0
2009-09-28 12:15:00,2.05004,2.05067,2.05004,2.05067,8000000.0
2009-09-28 12:16:00,2.05068,2.05068,2.05036,2.05047,8000000.0
2009-09-28 12:17:00,2.05044,2.05069,2.05041,2.05069,8000000.0
2009-09-28 12:18:00,2.0504,2.05074,2.0504,2.05074,11000000.0
2009-09-28 12:19:00,2.05072,2.05093,2.05071,2.05088,9000000.0
2009-09-28 12:20:00,2.05096,2.05107,2.05086,2.05095,10000000.0
2009-09-28 12:21:00,2.05079,2.05084,2.04889,2.04889,7000000.0
2009-09-28 12:22:00,2.05114,2.05135,2.05106,2.05135,8000000.0
2009-09-28 12:23:00,2.05122,2.05132,2.05101,2.05132,7000000.0
2009-09-28 12:24:00,2.05152,2.05152,2.05107,2.05107,7000000.0
2009-09-28 12:25:00,2.05114,2.05114,2.05066,2.05074,6000000.0
2009-09-28 12:26:00,2.05088,2.05088,2.05075,2.05075,8000000.0
2009-09-28 12:27:00,2.05068,2.05089,2.05058,2.05089,10000000.0
2009-09-28 12:28:00,2.05066,2.05075,2.05054,2.05072,9000000.0
2009-09-28 12:29:00,2.05063,2.05082,2.05057,2.05066,6000000.0
2009-09-28 12:30:00,2.05069,2.05103,2.0506,2.05103,7000000.0
2009-09-28 12:31:00,2.0509,2.05101,2.0507,2.05101,11000000.0
2009-09-28 12:32:00,2.05086,2.051,2.05083,2.05083,7000000.0
2009-09-28 12:33:00,2.05111,2.05111,2.05051,2.05051,7000000.0
2009-09-28 12:34:00,2.0505,2.05077,2.0505,2.0506,7000000.0
2009-09-28 12:35:00,2.05054,2.05087,2.05054,2.05076,8000000.0
2009-09-28 12:36:00,2.05097,2.05098,2.05073,2.05095,8000000.0
2009-09-28 12:37:00,2.05096,2.05159,2.05096,2.05159,9000000.0
2009-09-28 12:38:00,2.05157,2.05228,2.05152,2.05228,8000000.0
2009-09-28 12:39:00,2.05279,2.05295,2.05264,2.05264,9000000.0
2009-09-28 12:40:00,2.0526,2.05269,2.05229,2.05229,7000000.0
2009-09-28 12:41:00,2.05211,2.05222,2.05204,2.05222,8000000.0
2009-09-28 12:42:00,2.05232,2.05232,2.05225,2.05226,5000000.0
2009-09-28 12:43:00,2.05207,2.05234,2.052,2.052,9000000.0
2009-09-28 12:44:00,2.0521,2.05235,2.05192,2.05235,8000000.0
2009-09-28 12:45:00,2.05201,2.05249,2.05201,2.05243,5000000.0
2009-09-28 12:46:00,2.05246,2.05261,2.05236,2.05239,9000000.0
2009-09-28 12:47:00,2.05235,2.05239,2.05203,2.05239,10000000.0
2009-09-28 12:48:00,2.05255,2.05271,2.05247,2.05247,11000000.0
2009-09-28 12:49:00,2.05237,2.05271,2.05233,2.05269,7000000.0
2009-09-28 12:50:00,2.05266,2.05266,2.05249,2.05256,7000000.0
2009-09-28 12:51:00,2.05255,2.05267,2.05247,2.05259,8000000.0
2009-09-28 12:52:00,2.05263,2.05263,2.05219,2.05245,11000000.0
2009-09-28 12:53:00,2.05236,2.05236,2.05215,2.05216,8000000.0
2009-09-28 12:54:00,2.05247,2.05247,2.05228,2.05231,7000000.0
2009-09-28 12:55:00,2.05229,2.05229,2.05217,2.05225,8000000.0
2009-09-28 12:56:00,2.05224,2.05228,2.05144,2.05144,7000000.0
2009-09-28 12:57:00,2.05118,2.05155,2.05118,2.05129,7000000.0
2009-09-28 12:58:00,2.05124,2.05141,2.05116,2.05116,8000000.0
2009-09-28 12:59:00,2.05113,2.05118,2.05097,2.05111,7000000.0
2009-09-28 13:00:00,2.05122,2.05185,2.05122,2.05185,8000000.0
2009-09-28 13:01:00,2.05233,2.0533,2.05233,2.0533,8000000.0
2009-09-28 13:02:00,2.05351,2.05351,2.05327,2.05338,7000000.0
2009-09-28 13:03:00,2.05331,2.05338,2.05318,2.05334,8000000.0
2009-09-28 13:04:00,2.05283,2.05288,2.05281,2.05286,7000000.0
2009-09-28 13:05:00,2.05259,2.05292,2.05235,2.05292,8000000.0
2009-09-28 13:06:00,2.05352,2.05369,2.05326,2.05369,7000000.0
2009-09-28 13:07:00,2.05404,2.05404,2.05345,2.05345,5000000.0
2009-09-28 13:08:00,2.05349,2.05349,2.05254,2.05254,10000000.0
2009-09-28 13:09:00,2.05246,2.05266,2.05244,2.05257,7000000.0
2009-09-28 13:10:00,2.05253,2.05321,2.05251,2.05321,9000000.0
2009-09-28 13:11:00,2.05323,2.05355,2.05303,2.05355,8000000.0
2009-09-28 13:12:00,2.05367,2.05395,2.05366,2.05382,8000000.0
2009-09-28 13:13:00,2.05374,2.05379,2.0534,2.05379,9000000.0
2009-09-28 13:14:00,2.05435,2.05497,2.05435,2.05497,6000000.0
2009-09-28 13:15:00,2.05473,2.05473,2.05431,2.05431,8000000.0
2009-09-28 13:16:00,2.0543,2.05433,2.05415,2.05415,8000000.0
2009-09-28 13:17:00,2.05409,2.05409,2.05375,2.054,9000000.0
2009-09-28 13:18:00,2.05414,2.05414,2.05395,2.05408,10000000.0
2009-09-28 13:19:00,2.0539,2.05395,2.05372,2.05395,5000000.0
2009-09-28 13:20:00,2.05416,2.05416,2.05393,2.05411,8000000.0
2009-09-28 13:21:00,2.05425,2.05439,2.05422,2.05439,7000000.0
2009-09-28 13:22:00,2.05413,2.05413,2.05368,2.05375,11000000.0
2009-09-28 13:23:00,2.05362,2.05362,2.05332,2.05332,8000000.0
2009-09-28 13:24:00,2.05314,2.05314,2.05271,2.05272,7000000.0
2009-09-28 13:25:00,2.05251,2.05281,2.05251,2.05281,5000000.0
2009-09-28 13:26:00,2.0529,2.0529,2.05267,2.05279,10000000.0
2009-09-28 13:27:00,2.0524,2.05245,2.05228,2.05233,8000000.0
2009-09-28 13:28:00,2.05241,2.05241,2.05154,2.05182,21000000.0
2009-09-28 13:29:00,2.05178,2.05207,2.05178,2.05206,17000000.0
2009-09-28 13:30:00,2.05197,2.05197,2.05169,2.05169,7000000.0
2009-09-28 13:31:00,2.05163,2.05163,2.05119,2.05119,9000000.0
2009-09-28 13:32:00,2.05141,2.05169,2.05141,2.05162,14000000.0
2009-09-28 13:33:00,2.052,2.05229,2.052,2.05219,14000000.0
2009-09-28 13:34:00,2.05169,2.05176,2.05163,2.05176,31000000.0
2009-09-28 13:35:00,2.05172,2.05172,2.05143,2.05143,17000000.0
2009-09-28 13:36:00,2.05136,2.0516,2.05131,2.05136,24000000.0
2009-09-28 13:37:00,2.05147,2.0521,2.05147,2.0518,10000000.0
2009-09-28 13:38:00,2.05171,2.05176,2.05157,2.05166,18000000.0
2009-09-28 13:39:00,2.05157,2.05157,2.05141,2.05141,15000000.0
2009-09-28 13:40:00,2.05128,2.05133,2.05102,2.05102,29000000.0
2009-09-28 13:41:00,2.0509,2.05116,2.05089,2.05116,13000000.0
2009-09-28 13:42:00,2.05117,2.05183,2.05117,2.05183,8000000.0
2009-09-28 13:43:00,2.05181,2.05215,2.05178,2.05215,10000000.0
2009-09-28 13:44:00,2.05227,2.05239,2.05206,2.05232,26000000.0
2009-09-28 13:45:00,2.05222,2.05233,2.05201,2.05201,22000000.0
2009-09-28 13:46:00,2.05222,2.05234,2.05214,2.05214,19000000.0
2009-09-28 13:47:00,2.05212,2.05254,2.05212,2.05254,17000000.0
2009-09-28 13:48:00,2.05253,2.05272,2.05236,2.05272,22000000.0
2009-09-28 13:49:00,2.05329,2.05388,2.05329,2.05388,24000000.0
2009-09-28 13:50:00,2.05436,2.05436,2.05419,2.05434,15000000.0
2009-09-28 13:51:00,2.05436,2.05436,2.05411,2.05414,22000000.0
2009-09-28 13:52:00,2.05404,2.05412,2.05389,2.05409,32000000.0
2009-09-28 13:53:00,2.0542,2.05444,2.0542,2.05438,28000000.0
2009-09-28 13:54:00,2.05458,2.05525,2.05458,2.05525,31000000.0
2009-09-28 13:55:00,2.05575,2.05621,2.05575,2.05621,20000000.0
2009-09-28 13:56:00,2.05626,2.05626,2.05595,2.05596,24000000.0
2009-09-28 13:57:00,2.05613,2.05656,2.05584,2.05656,34000000.0
2009-09-28 13:58:00,2.05659,2.05659,2.05636,2.05637,16000000.0
2009-09-28 13:59:00,2.05647,2.05735,2.05647,2.05735,30000000.0
2009-09-28 14:00:00,2.05701,2.05701,2.05671,2.05671,39000000.0
2009-09-28 14:01:00,2.05641,2.05641,2.05618,2.05618,30000000.0
2009-09-28 14:02:00,2.05639,2.05639,2.05632,2.05632,19000000.0
2009-09-28 14:03:00,2.05636,2.05636,2.05563,2.05563,23000000.0
2009-09-28 14:04:00,2.0555,2.0555,2.05507,2.05507,33000000.0
2009-09-28 14:05:00,2.05499,2.05499,2.05477,2.05488,28000000.0
2009-09-28 14:06:00,2.05497,2.05498,2.05453,2.05453,31000000.0
2009-09-28 14:07:00,2.05449,2.05453,2.05435,2.05452,31000000.0
2009-09-28 14:08:00,2.05458,2.05479,2.05427,2.05479,27000000.0
2009-09-28 14:09:00,2.05471,2.05489,2.05467,2.05489,27000000.0
2009-09-28 14:10:00,2.05518,2.05525,2.0551,2.05524,24000000.0
2009-09-28 14:11:00,2.05528,2.05528,2.05492,2.05492,21000000.0
2009-09-28 14:12:00,2.05432,2.05445,2.05415,2.05415,22000000.0
2009-09-28 14:13:00,2.05421,2.05421,2.05409,2.05412,13000000.0
2009-09-28 14:14:00,2.05418,2.05432,2.05388,2.05388,21000000.0
2009-09-28 14:15:00,2.05388,2.05388,2.05343,2.05355,25000000.0
2009-09-28 14:16:00,2.05353,2.0538,2.05349,2.0538,26000000.0
2009-09-28 14:17:00,2.05382,2.054,2.05382,2.054,32000000.0
2009-09-28 14:18:00,2.05407,2.05425,2.05407,2.05425,27000000.0
2009-09-28 14:19:00,2.05437,2.05452,2.05428,2.05439,35000000.0
2009-09-28 14:20:00,2.05414,2.05435,2.05414,2.05435,32000000.0
2009-09-28 14:21:00,2.05475,2.05509,2.05475,2.0549,39000000.0
2009-09-28 14:22:00,2.0546,2.05466,2.05438,2.05466,22000000.0
2009-09-28 14:23:00,2.05451,2.05464,2.05407,2.05408,40000000.0
2009-09-28 14:24:00,2.05407,2.05413,2.05389,2.05413,10000000.0
2009-09-28 14:25:00,2.05366,2.05398,2.05358,2.05398,35000000.0
2009-09-28 14:26:00,2.05348,2.05394,2.05328,2.05362,18000000.0
2009-09-28 14:27:00,2.054,2.05425,2.05389,2.05389,28000000.0
2009-09-28 14:28:00,2.05408,2.05408,2.05384,2.05396,21000000.0
2009-09-28 14:29:00,2.05393,2.05435,2.05393,2.05435,16000000.0
2009-09-28 14:30:00,2.05446,2.0545,2.05437,2.0545,25000000.0
2009-09-28 14:31:00,2.05426,2.05447,2.05426,2.05438,26000000.0
2009-09-28 14:32:00,2.05435,2.05449,2.0542,2.05449,32000000.0
2009-09-28 14:33:00,2.05461,2.05461,2.05394,2.054,20000000.0
2009-09-28 14:34:00,2.05374,2.05399,2.05363,2.05396,25000000.0
2009-09-28 14:35:00,2.05382,2.05382,2.05343,2.05359,23000000.0
2009-09-28 14:36:00,2.05343,2.05387,2.05343,2.05387,11000000.0
2009-09-28 14:37:00,2.05405,2.0542,2.05386,2.05391,41000000.0
2009-09-28 14:38:00,2.05368,2.05368,2.05325,2.05338,54000000.0
2009-09-28 14:39:00,2.05349,2.05349,2.05316,2.0534,36000000.0
2009-09-28 14:40:00,2.05337,2.05342,2.05322,2.05322,36000000.0
2009-09-28 14:41:00,2.05276,2.05288,2.05276,2.05283,41000000.0
2009-09-28 14:42:00,2.05285,2.05311,2.05285,2.05311,19000000.0
2009-09-28 14:43:00,2.05311,2.05311,2.05285,2.05287,20000000.0
2009-09-28 14:44:00,2.05291,2.05291,2.0528,2.05289,25000000.0
2009-09-28 14:45:00,2.05273,2.05288,2.05273,2.05288,33000000.0
2009-09-28 14:46:00,2.05314,2.05334,2.05314,2.05317,11000000.0
2009-09-28 14:47:00,2.05329,2.0537,2.05329,2.0537,7000000.0
2009-09-28 14:48:00,2.05391,2.05395,2.05375,2.05394,21000000.0
2009-09-28 14:49:00,2.05372,2.05387,2.05355,2.05359,32000000.0
2009-09-28 14:50:00,2.05314,2.05314,2.05277,2.05277,33000000.0
2009-09-28 14:51:00,2.05282,2.05314,2.05282,2.05292,37000000.0
2009-09-28 14:52:00,2.05276,2.05285,2.05256,2.05285,17000000.0
2009-09-28 14:53:00,2.05299,2.0531,2.05289,2.0531,22000000.0
2009-09-28 14:54:00,2.05311,2.05318,2.0529,2.0529,17000000.0
2009-09-28 14:55:00,2.05277,2.05277,2.05143,2.05196,7000000.0
2009-09-28 14:56:00,2.05266,2.05287,2.05266,2.05287,21000000.0
2009-09-28 14:57:00,2.05283,2.05283,2.05274,2.05281,12000000.0
2009-09-28 14:58:00,2.05267,2.05339,2.05267,2.05339,31000000.0
2009-09-28 14:59:00,2.05377,2.05439,2.05375,2.05436,20000000.0
2009-09-28 15:00:00,2.05494,2.0554,2.05494,2.0554,32000000.0
2009-09-28 15:01:00,2.05524,2.05524,2.05457,2.05457,14000000.0
2009-09-28 15:02:00,2.05459,2.05459,2.05401,2.05401,26000000.0
2009-09-28 15:03:00,2.05458,2.05468,2.05435,2.05435,30000000.0
2009-09-28 15:04:00,2.05406,2.0546,2.05406,2.0546,29000000.0
2009-09-28 15:05:00,2.05438,2.05454,2.05434,2.05454,28000000.0
2009-09-28 15:06:00,2.05439,2.05441,2.05416,2.0543,16000000.0
2009-09-28 15:07:00,2.05413,2.05413,2.05399,2.05406,26000000.0
2009-09-28 15:08:00,2.054,2.05407,2.05397,2.05401,25000000.0
2009-09-28 15:09:00,2.05439,2.05451,2.05432,2.0544,34000000.0
2009-09-28 15:10:00,2.05439,2.05439,2.05406,2.05406,36000000.0
2009-09-28 15:11:00,2.05382,2.05382,2.05336,2.05337,27000000.0
2009-09-28 15:12:00,2.05351,2.05364,2.05347,2.05347,26000000.0
2009-09-28 15:13:00,2.05347,2.0537,2.05333,2.05367,41000000.0
2009-09-28 15:14:00,2.05379,2.05379,2.05365,2.05365,30000000.0
2009-09-28 15:15:00,2.05372,2.05372,2.0536,2.05372,21000000.0
2009-09-28 15:16:00,2.05376,2.05376,2.05353,2.05357,9000000.0
2009-09-28 15:17:00,2.05386,2.05386,2.05366,2.05366,26000000.0
2009-09-28 15:18:00,2.05359,2.05367,2.05359,2.05359,10000000.0
2009-09-28 15:19:00,2.05357,2.05388,2.05357,2.05388,16000000.0
2009-09-28 15:20:00,2.05375,2.05375,2.05362,2.05372,20000000.0
2009-09-28 15:21:00,2.05401,2.05404,2.05372,2.05383,12000000.0
2009-09-28 15:22:00,2.05364,2.05369,2.05355,2.05369,22000000.0
2009-09-28 15:23:00,2.05344,2.05348,2.05342,2.05344,36000000.0
2009-09-28 15:24:00,2.05347,2.05378,2.05342,2.05378,20000000.0
2009-09-28 15:25:00,2.05365,2.0539,2.05365,2.05367,14000000.0
2009-09-28 15:26:00,2.05395,2.05412,2.05386,2.0541,40000000.0
2009-09-28 15:27:00,2.05403,2.05424,2.05392,2.05392,32000000.0
2009-09-28 15:28:00,2.05379,2.0538,2.0535,2.0535,55000000.0
2009-09-28 15:29:00,2.05373,2.05454,2.05202,2.05202,47000000.0
2009-09-28 15:30:00,2.05192,2.05455,2.05192,2.05382,71000000.0
2009-09-28 15:31:00,2.05294,2.05306,2.05287,2.05306,58000000.0
2009-09-28 15:32:00,2.05281,2.05304,2.0528,2.0528,25000000.0
2009-09-28 15:33:00,2.05272,2.05272,2.05243,2.05259,32000000.0
2009-09-28 15:34:00,2.05274,2.05281,2.05265,2.05274,22000000.0
2009-09-28 15:35:00,2.05277,2.05297,2.05234,2.05234,30000000.0
2009-09-28 15:36:00,2.05175,2.052,2.05164,2.052,23000000.0
2009-09-28 15:37:00,2.05203,2.05203,2.05173,2.05197,24000000.0
2009-09-28 15:38:00,2.0521,2.0521,2.05183,2.05207,61000000.0
2009-09-28 15:39:00,2.05225,2.05225,2.05193,2.05219,40000000.0
2009-09-28 15:40:00,2.05253,2.05253,2.05221,2.05246,37000000.0
2009-09-28 15:41:00,2.05262,2.05262,2.052,2.052,43000000.0
2009-09-28 15:42:00,2.0522,2.05241,2.05202,2.05202,41000000.0
2009-09-28 15:43:00,2.05177,2.05177,2.0513,2.0513,30000000.0
2009-09-28 15:44:00,2.0516,2.0516,2.05131,2.05155,29000000.0
2009-09-28 15:45:00,2.05171,2.05227,2.05171,2.05227,36000000.0
2009-09-28 15:46:00,2.05223,2.05231,2.0519,2.052,24000000.0
2009-09-28 15:47:00,2.05197,2.05197,2.05141,2.05145,31000000.0
2009-09-28 15:48:00,2.05124,2.0516,2.05124,2.0516,33000000.0
2009-09-28 15:49:00,2.05182,2.05188,2.05136,2.05156,25000000.0
2009-09-28 15:50:00,2.0513,2.05138,2.05114,2.05116,11000000.0
2009-09-28 15:51:00,2.05117,2.05268,2.05117,2.05268,37000000.0
2009-09-28 15:52:00,2.05283,2.05324,2.05266,2.05266,23000000.0
2009-09-28 15:53:00,2.05308,2.05308,2.05283,2.0529,15000000.0
2009-09-28 15:54:00,2.0528,2.05286,2.05254,2.05286,26000000.0
2009-09-28 15:55:00,2.05288,2.05306,2.05281,2.05292,33000000.0
2009-09-28 15:56:00,2.05329,2.05356,2.05329,2.05348,36000000.0
2009-09-28 15:57:00,2.05345,2.05356,2.05298,2.05356,34000000.0
2009-09-28 15:58:00,2.05355,2.05376,2.05332,2.05353,24000000.0
2009-09-28 15:59:00,2.05368,2.05368,2.05338,2.05338,23000000.0
2009-09-28 16:00:00,2.05283,2.05283,2.05193,2.05193,51000000.0
2009-09-28 16:01:00,2.05149,2.05149,2.05134,2.05134,31000000.0
2009-09-28 16:02:00,2.0513,2.05148,2.05093,2.05093,29000000.0
2009-09-28 16:03:00,2.05075,2.05075,2.05043,2.05064,51000000.0
2009-09-28 16:04:00,2.05078,2.05092,2.05071,2.05086,38000000.0
2009-09-28 16:05:00,2.0507,2.0507,2.05005,2.05005,37000000.0
2009-09-28 16:06:00,2.04984,2.05045,2.04984,2.05045,33000000.0
2009-09-28 16:07:00,2.05004,2.05004,2.04969,2.04974,37000000.0
2009-09-28 16:08:00,2.04945,2.04945,2.04912,2.04919,37000000.0
2009-09-28 16:09:00,2.04914,2.04944,2.04914,2.0492,44000000.0
2009-09-28 16:10:00,2.04927,2.04927,2.0488,2.0488,41000000.0
2009-09-28 16:11:00,2.04869,2.04869,2.0485,2.04853,27000000.0
2009-09-28 16:12:00,2.04831,2.04831,2.04801,2.04803,22000000.0
2009-09-28 16:13:00,2.04806,2.04807,2.04785,2.04785,38000000.0
2009-09-28 16:14:00,2.04765,2.04767,2.04745,2.04745,41000000.0
2009-09-28 16:15:00,2.04771,2.04783,2.04762,2.04771,42000000.0
2009-09-28 16:16:00,2.04741,2.04778,2.04741,2.04777,45000000.0
2009-09-28 16:17:00,2.0479,2.04791,2.0477,2.04778,22000000.0
2009-09-28 16:18:00,2.04781,2.04782,2.04755,2.04755,49000000.0
2009-09-28 16:19:00,2.0474,2.04761,2.0474,2.04747,27000000.0
2009-09-28 16:20:00,2.0479,2.04796,2.04766,2.04766,52000000.0
2009-09-28 16:21:00,2.0476,2.0476,2.04729,2.04733,37000000.0
2009-09-28 16:22:00,2.04727,2.04727,2.04665,2.04665,50000000.0
2009-09-28 16:23:00,2.04617,2.04617,2.04532,2.04532,48000000.0
2009-09-28 16:24:00,2.04497,2.04528,2.04497,2.04528,44000000.0
2009-09-28 16:25:00,2.0456,2.04579,2.04558,2.04558,28000000.0
2009-09-28 16:26:00,2.04578,2.04596,2.04575,2.04575,41000000.0
2009-09-28 16:27:00,2.04583,2.04616,2.04576,2.04612,46000000.0
2009-09-28 16:28:00,2.04627,2.0463,2.04606,2.04614,34000000.0
2009-09-28 16:29:00,2.04631,2.04636,2.04614,2.04614,24000000.0
2009-09-28 16:30:00,2.04559,2.04563,2.04502,2.04502,43000000.0
2009-09-28 16:31:00,2.04477,2.04477,2.04396,2.04396,36000000.0
2009-09-28 16:32:00,2.044,2.04428,2.044,2.04401,34000000.0
2009-09-28 16:33:00,2.04401,2.04401,2.04353,2.04353,41000000.0
2009-09-28 16:34:00,2.04377,2.04377,2.04347,2.04356,29000000.0
2009-09-28 16:35:00,2.04336,2.04352,2.04319,2.04336,53000000.0
2009-09-28 16:36:00,2.0434,2.04359,2.04332,2.04359,43000000.0
2009-09-28 16:37:00,2.04322,2.04322,2.04258,2.04258,56000000.0
2009-09-28 16:38:00,2.04232,2.0424,2.0422,2.04238,34000000.0
2009-09-28 16:39:00,2.04216,2.04222,2.04194,2.04194,43000000.0
2009-09-28 16:40:00,2.04239,2.04271,2.04237,2.04271,63000000.0
2009-09-28 16:41:00,2.04293,2.04293,2.04254,2.04277,44000000.0
2009-09-28 16:42:00,2.04286,2.04286,2.04243,2.04276,57000000.0
2009-09-28 16:43:00,2.04244,2.04248,2.04217,2.04246,20000000.0
2009-09-28 16:44:00,2.04251,2.04278,2.04241,2.04259,34000000.0
2009-09-28 16:45:00,2.04264,2.04295,2.04264,2.04295,41000000.0
2009-09-28 16:46:00,2.04251,2.04251,2.04187,2.04187,59000000.0
2009-09-28 16:47:00,2.04165,2.04166,2.04119,2.04119,55000000.0
2009-09-28 16:48:00,2.04084,2.04084,2.04045,2.04045,46000000.0
2009-09-28 16:49:00,2.04016,2.04027,2.04002,2.04023,35000000.0
2009-09-28 16:50:00,2.04034,2.04125,2.04034,2.04119,45000000.0
2009-09-28 16:51:00,2.04135,2.04167,2.04135,2.04155,30000000.0
2009-09-28 16:52:00,2.0415,2.0415,2.04101,2.04141,30000000.0
2009-09-28 16:53:00,2.04168,2.04176,2.04162,2.04176,19000000.0
2009-09-28 16:54:00,2.04202,2.04202,2.04155,2.04155,18000000.0
2009-09-28 16:55:00,2.04115,2.04133,2.04113,2.04125,40000000.0
2009-09-28 16:56:00,2.04118,2.0415,2.04117,2.0413,37000000.0
2009-09-28 16:57:00,2.04119,2.04119,2.04109,2.04109,17000000.0
2009-09-28 16:58:00,2.04113,2.04113,2.04078,2.04078,45000000.0
2009-09-28 16:59:00,2.04065,2.04114,2.04065,2.04104,39000000.0
2009-09-28 17:00:00,2.04125,2.0413,2.041,2.0413,47000000.0
2009-09-28 17:01:00,2.04132,2.04132,2.04098,2.04103,26000000.0
2009-09-28 17:02:00,2.04093,2.04123,2.04092,2.04113,33000000.0
2009-09-28 17:03:00,2.04131,2.04146,2.04112,2.04146,33000000.0
2009-09-28 17:04:00,2.0412,2.04136,2.04109,2.04122,37000000.0
2009-09-28 17:05:00,2.04138,2.04142,2.0412,2.0412,35000000.0
2009-09-28 17:06:00,2.04112,2.04134,2.04108,2.04113,46000000.0
2009-09-28 17:07:00,2.04094,2.04098,2.04076,2.04076,33000000.0
2009-09-28 17:08:00,2.04066,2.04091,2.03986,2.03986,45000000.0
2009-09-28 17:09:00,2.03968,2.03968,2.03827,2.03827,47000000.0
2009-09-28 17:10:00,2.03872,2.0392,2.03872,2.0392,36000000.0
2009-09-28 17:11:00,2.03933,2.03933,2.03894,2.03894,44000000.0
2009-09-28 17:12:00,2.0386,2.03871,2.03842,2.03848,23000000.0
2009-09-28 17:13:00,2.03843,2.03861,2.03838,2.03843,35000000.0
2009-09-28 17:14:00,2.03837,2.03867,2.03837,2.03854,27000000.0
2009-09-28 17:15:00,2.0388,2.03899,2.03871,2.03873,26000000.0
2009-09-28 17:16:00,2.03837,2.03915,2.03837,2.03915,27000000.0
2009-09-28 17:17:00,2.03936,2.03937,2.03922,2.03922,38000000.0
2009-09-28 17:18:00,2.03943,2.03944,2.03925,2.03929,29000000.0
2009-09-28 17:19:00,2.03933,2.03933,2.03925,2.03933,19000000.0
2009-09-28 17:20:00,2.03947,2.03971,2.03947,2.03971,29000000.0
2009-09-28 17:21:00,2.03952,2.03952,2.03907,2.03913,26000000.0
2009-09-28 17:22:00,2.03921,2.03922,2.03891,2.03891,30000000.0
2009-09-28 17:23:00,2.03875,2.03891,2.03869,2.03891,32000000.0
2009-09-28 17:24:00,2.0391,2.03932,2.03909,2.03913,23000000.0
2009-09-28 17:25:00,2.03912,2.03912,2.03871,2.03885,20000000.0
2009-09-28 17:26:00,2.03891,2.03891,2.03862,2.03863,18000000.0
2009-09-28 17:27:00,2.03905,2.03905,2.03879,2.03892,44000000.0
2009-09-28 17:28:00,2.03893,2.03893,2.03862,2.0388,39000000.0
2009-09-28 17:29:00,2.03857,2.03877,2.03852,2.03877,36000000.0
2009-09-28 17:30:00,2.03926,2.03926,2.03903,2.03923,61000000.0
2009-09-28 17:31:00,2.03896,2.039,2.03873,2.03899,62000000.0
2009-09-28 17:32:00,2.03947,2.03948,2.03916,2.03916,54000000.0
2009-09-28 17:33:00,2.03921,2.03921,2.03901,2.03901,64000000.0
2009-09-28 17:34:00,2.03899,2.03902,2.03883,2.03889,60000000.0
2009-09-28 17:35:00,2.03903,2.03911,2.03897,2.03897,43000000.0
2009-09-28 17:36:00,2.03896,2.03896,2.03873,2.03889,58000000.0
2009-09-28 17:37:00,2.03881,2.03903,2.03881,2.03903,47000000.0
2009-09-28 17:38:00,2.03917,2.03938,2.03916,2.03928,44000000.0
2009-09-28 17:39:00,2.03926,2.03926,2.03909,2.03909,41000000.0
2009-09-28 17:40:00,2.03894,2.03913,2.03894,2.03897,59000000.0
2009-09-28 17:41:00,2.03867,2.03867,2.03773,2.03773,50000000.0
2009-09-28 17:42:00,2.03713,2.03759,2.03713,2.03753,37000000.0
2009-09-28 17:43:00,2.03732,2.03732,2.03644,2.03644,33000000.0
2009-09-28 17:44:00,2.03567,2.03591,2.03545,2.03591,46000000.0
2009-09-28 17:45:00,2.03647,2.03736,2.03647,2.03714,49000000.0
2009-09-28 17:46:00,2.03726,2.03732,2.03718,2.0373,56000000.0
2009-09-28 17:47:00,2.03715,2.03716,2.03692,2.03701,65000000.0
2009-09-28 17:48:00,2.03696,2.03698,2.03684,2.03695,61000000.0
2009-09-28 17:49:00,2.03701,2.03731,2.03701,2.03702,72000000.0
2009-09-28 17:50:00,2.03712,2.03712,2.03669,2.03673,53000000.0
2009-09-28 17:51:00,2.03677,2.03737,2.03677,2.03709,54000000.0
2009-09-28 17:52:00,2.03735,2.03735,2.03707,2.03711,51000000.0
2009-09-28 17:53:00,2.03713,2.0374,2.03712,2.0374,42000000.0
2009-09-28 17:54:00,2.03734,2.03742,2.03724,2.03735,32000000.0
2009-09-28 17:55:00,2.03743,2.03743,2.03721,2.03721,32000000.0
2009-09-28 17:56:00,2.03724,2.03741,2.03722,2.03741,47000000.0
2009-09-28 17:57:00,2.03707,2.03721,2.037,2.03721,34000000.0
2009-09-28 17:58:00,2.0375,2.03776,2.0375,2.03776,44000000.0
2009-09-28 17:59:00,2.03765,2.0377,2.03755,2.0377,39000000.0
2009-09-28 18:00:00,2.03783,2.03783,2.03666,2.03666,32000000.0
2009-09-28 18:01:00,2.03685,2.0378,2.03685,2.03766,52000000.0
2009-09-28 18:02:00,2.03741,2.03768,2.03674,2.03674,30000000.0
2009-09-28 18:03:00,2.03707,2.03721,2.03704,2.03721,38000000.0
2009-09-28 18:04:00,2.03738,2.03738,2.03724,2.03729,38000000.0
2009-09-28 18:05:00,2.03745,2.03745,2.03665,2.03665,36000000.0
2009-09-28 18:06:00,2.03676,2.037,2.03676,2.03679,32000000.0
2009-09-28 18:07:00,2.03678,2.03701,2.03662,2.03698,38000000.0
2009-09-28 18:08:00,2.03693,2.03725,2.0369,2.0369,56000000.0
2009-09-28 18:09:00,2.03667,2.03702,2.03667,2.03702,34000000.0
2009-09-28 18:10:00,2.03754,2.03777,2.0375,2.03768,26000000.0
2009-09-28 18:11:00,2.03769,2.03796,2.03769,2.03796,34000000.0
2009-09-28 18:12:00,2.0381,2.03859,2.0381,2.03859,24000000.0
2009-09-28 18:13:00,2.03868,2.03887,2.03868,2.03878,30000000.0
2009-09-28 18:14:00,2.03849,2.03878,2.03835,2.03835,22000000.0
2009-09-28 18:15:00,2.03827,2.03827,2.03765,2.03765,21000000.0
2009-09-28 18:16:00,2.03754,2.0378,2.03748,2.0378,66000000.0
2009-09-28 18:17:00,2.03782,2.03804,2.03778,2.03778,60000000.0
2009-09-28 18:18:00,2.03765,2.03773,2.03756,2.03772,33000000.0
2009-09-28 18:19:00,2.03769,2.03769,2.03739,2.03739,46000000.0
2009-09-28 18:20:00,2.03757,2.03762,2.0374,2.03741,61000000.0
2009-09-28 18:21:00,2.03725,2.03737,2.03725,2.03737,37000000.0
2009-09-28 18:22:00,2.03737,2.03761,2.03737,2.0376,49000000.0
2009-09-28 18:23:00,2.03783,2.03792,2.03756,2.03762,34000000.0
2009-09-28 18:24:00,2.03747,2.03749,2.0372,2.03749,47000000.0
2009-09-28 18:25:00,2.03743,2.03754,2.03711,2.03711,31000000.0
2009-09-28 18:26:00,2.03691,2.03708,2.03691,2.03701,43000000.0
2009-09-28 18:27:00,2.03727,2.03727,2.03709,2.03723,35000000.0
2009-09-28 18:28:00,2.03721,2.03721,2.03701,2.03701,18000000.0
2009-09-28 18:29:00,2.03714,2.03756,2.03714,2.03756,24000000.0
2009-09-28 18:30:00,2.03779,2.03799,2.03778,2.03797,32000000.0
2009-09-28 18:31:00,2.03802,2.03802,2.03773,2.03794,46000000.0
2009-09-28 18:32:00,2.03797,2.03798,2.03763,2.03763,55000000.0
2009-09-28 18:33:00,2.03762,2.03819,2.03758,2.03819,29000000.0
2009-09-28 18:34:00,2.03787,2.03794,2.0376,2.0376,32000000.0
2009-09-28 18:35:00,2.03729,2.03729,2.03709,2.03727,47000000.0
2009-09-28 18:36:00,2.03728,2.03738,2.03713,2.03725,65000000.0
2009-09-28 18:37:00,2.0373,2.03742,2.03725,2.03731,63000000.0
2009-09-28 18:38:00,2.03731,2.0375,2.03731,2.0375,61000000.0
2009-09-28 18:39:00,2.03735,2.03735,2.03662,2.03662,37000000.0
2009-09-28 18:40:00,2.03641,2.03641,2.0361,2.03623,52000000.0
2009-09-28 18:41:00,2.03627,2.03701,2.03627,2.03701,68000000.0
2009-09-28 18:42:00,2.03706,2.03726,2.03679,2.03691,40000000.0
2009-09-28 18:43:00,2.0367,2.03672,2.03644,2.03645,39000000.0
2009-09-28 18:44:00,2.03627,2.03627,2.03576,2.03588,33000000.0
2009-09-28 18:45:00,2.03596,2.03598,2.03577,2.03592,57000000.0
2009-09-28 18:46:00,2.03597,2.03618,2.03592,2.036,61000000.0
2009-09-28 18:47:00,2.03615,2.03615,2.03549,2.03549,41000000.0
2009-09-28 18:48:00,2.0353,2.0353,2.03498,2.03498,26000000.0
2009-09-28 18:49:00,2.03489,2.03529,2.03468,2.03529,31000000.0
2009-09-28 18:50:00,2.03534,2.03537,2.03518,2.03528,37000000.0
2009-09-28 18:51:00,2.03561,2.03561,2.0353,2.03548,17000000.0
2009-09-28 18:52:00,2.03556,2.03582,2.03556,2.03571,33000000.0
2009-09-28 18:53:00,2.03586,2.03627,2.03579,2.03627,31000000.0
2009-09-28 18:54:00,2.03644,2.03644,2.03597,2.03597,11000000.0
2009-09-28 18:55:00,2.03572,2.03574,2.03515,2.03526,22000000.0
2009-09-28 18:56:00,2.03519,2.03559,2.03519,2.03559,16000000.0
2009-09-28 18:57:00,2.03566,2.03626,2.03566,2.03626,15000000.0
2009-09-28 18:58:00,2.03628,2.03628,2.03601,2.03615,19000000.0
2009-09-28 18:59:00,2.03621,2.03626,2.036,2.03626,26000000.0
2009-09-28 19:00:00,2.03611,2.03614,2.03557,2.03557,12000000.0
2009-09-28 19:01:00,2.03551,2.03553,2.03531,2.03531,18000000.0
2009-09-28 19:02:00,2.03549,2.03593,2.03549,2.03593,23000000.0
2009-09-28 19:03:00,2.03595,2.036,2.03584,2.03595,21000000.0
2009-09-28 19:04:00,2.03581,2.03585,2.03565,2.03572,55000000.0
2009-09-28 19:05:00,2.03534,2.03534,2.03496,2.03496,42000000.0
2009-09-28 19:06:00,2.03487,2.03538,2.03487,2.03512,63000000.0
2009-09-28 19:07:00,2.03478,2.03478,2.03453,2.03453,39000000.0
2009-09-28 19:08:00,2.03458,2.03482,2.03451,2.03462,32000000.0
2009-09-28 19:09:00,2.03413,2.03465,2.03413,2.03417,56000000.0
2009-09-28 19:10:00,2.03426,2.03482,2.03426,2.03482,27000000.0
2009-09-28 19:11:00,2.03475,2.03476,2.0345,2.03461,36000000.0
2009-09-28 19:12:00,2.03458,2.03503,2.03441,2.03503,25000000.0
2009-09-28 19:13:00,2.03522,2.03548,2.03522,2.0354,23000000.0
2009-09-28 19:14:00,2.03558,2.03578,2.03556,2.03558,37000000.0
2009-09-28 19:15:00,2.03552,2.03552,2.03532,2.03551,17000000.0
2009-09-28 19:16:00,2.0355,2.0355,2.03515,2.03515,23000000.0
2009-09-28 19:17:00,2.03513,2.03545,2.03513,2.03539,17000000.0
2009-09-28 19:18:00,2.03531,2.0355,2.03531,2.0355,30000000.0
2009-09-28 19:19:00,2.03547,2.03559,2.03545,2.03559,36000000.0
2009-09-28 19:20:00,2.03577,2.03623,2.03552,2.03623,23000000.0
2009-09-28 19:21:00,2.03646,2.03646,2.03623,2.03633,21000000.0
2009-09-28 19:22:00,2.03596,2.03613,2.03584,2.036,25000000.0
2009-09-28 19:23:00,2.0358,2.03598,2.03575,2.03598,12000000.0
2009-09-28 19:24:00,2.03614,2.03614,2.03582,2.03587,39000000.0
2009-09-28 19:25:00,2.03584,2.03584,2.03566,2.03584,49000000.0
2009-09-28 19:26:00,2.0358,2.0358,2.03553,2.03553,48000000.0
2009-09-28 19:27:00,2.0355,2.0355,2.03481,2.035,51000000.0
2009-09-28 19:28:00,2.03421,2.03423,2.03392,2.03392,40000000.0
2009-09-28 19:29:00,2.03395,2.03407,2.03366,2.03406,28000000.0
2009-09-28 19:30:00,2.03422,2.03426,2.03393,2.03397,32000000.0
2009-09-28 19:31:00,2.03356,2.03388,2.03355,2.03355,28000000.0
2009-09-28 19:32:00,2.03349,2.03378,2.03349,2.03378,31000000.0
2009-09-28 19:33:00,2.03402,2.0341,2.03385,2.03385,14000000.0
2009-09-28 19:34:00,2.03375,2.03379,2.03348,2.03379,49000000.0
2009-09-28 19:35:00,2.03376,2.03396,2.03365,2.03382,28000000.0
2009-09-28 19:36:00,2.03376,2.03379,2.0337,2.0337,16000000.0
2009-09-28 19:37:00,2.0336,2.03365,2.03346,2.0336,26000000.0
2009-09-28 19:38:00,2.03343,2.03343,2.03315,2.03315,18000000.0
2009-09-28 19:39:00,2.03325,2.03331,2.03314,2.03323,13000000.0
2009-09-28 19:40:00,2.03327,2.03356,2.03324,2.0335,16000000.0
2009-09-28 19:41:00,2.03347,2.03379,2.03345,2.03379,17000000.0
2009-09-28 19:42:00,2.03382,2.03395,2.03372,2.03377,19000000.0
2009-09-28 19:43:00,2.03388,2.03416,2.03387,2.03387,21000000.0
2009-09-28 19:44:00,2.03389,2.03401,2.03385,2.03391,21000000.0
2009-09-28 19:45:00,2.03396,2.03429,2.03394,2.03414,33000000.0
2009-09-28 19:46:00,2.03392,2.0342,2.03388,2.03402,18000000.0
2009-09-28 19:47:00,2.03393,2.03409,2.03388,2.03409,22000000.0
2009-09-28 19:48:00,2.03419,2.03421,2.03411,2.03413,18000000.0
2009-09-28 19:49:00,2.03427,2.03442,2.03427,2.03439,27000000.0
2009-09-28 19:50:00,2.03459,2.03485,2.03439,2.03485,23000000.0
2009-09-28 19:51:00,2.03502,2.03518,2.03483,2.03483,25000000.0
2009-09-28 19:52:00,2.03474,2.03486,2.03449,2.03449,15000000.0
2009-09-28 19:53:00,2.03453,2.03508,2.03453,2.03508,21000000.0
2009-09-28 19:54:00,2.03508,2.03508,2.03491,2.03491,9000000.0
2009-09-28 19:55:00,2.03477,2.03481,2.03452,2.03467,30000000.0
2009-09-28 19:56:00,2.0346,2.03475,2.03446,2.03466,20000000.0
2009-09-28 19:57:00,2.03486,2.03541,2.03486,2.03537,12000000.0
2009-09-28 19:58:00,2.03536,2.03567,2.03529,2.0356,13000000.0
2009-09-28 19:59:00,2.03593,2.0361,2.03575,2.0359,31000000.0
2009-09-28 20:00:00,2.0358,2.03605,2.0358,2.03605,23000000.0
2009-09-28 20:01:00,2.03611,2.03619,2.03602,2.03602,13000000.0
2009-09-28 20:02:00,2.03597,2.03597,2.03559,2.03575,20000000.0
2009-09-28 20:03:00,2.03571,2.03576,2.03559,2.03561,18000000.0
2009-09-28 20:04:00,2.03548,2.03577,2.03548,2.03573,27000000.0
2009-09-28 20:05:00,2.03639,2.0368,2.03639,2.0368,23000000.0
2009-09-28 20:06:00,2.03681,2.03681,2.03653,2.03681,13000000.0
2009-09-28 20:07:00,2.03686,2.03779,2.03686,2.03779,29000000.0
2009-09-28 20:08:00,2.03734,2.03734,2.03689,2.03694,15000000.0
2009-09-28 20:09:00,2.03694,2.03722,2.03683,2.03722,17000000.0
2009-09-28 20:10:00,2.03771,2.0381,2.03771,2.03789,20000000.0
2009-09-28 20:11:00,2.03788,2.038,2.03773,2.03797,10000000.0
2009-09-28 20:12:00,2.03809,2.03809,2.03788,2.03804,15000000.0
2009-09-28 20:13:00,2.03777,2.03809,2.03777,2.03798,17000000.0
2009-09-28 20:14:00,2.03777,2.03785,2.03764,2.03764,15000000.0
2009-09-28 20:15:00,2.03761,2.03769,2.0374,2.03751,10000000.0
2009-09-28 20:16:00,2.03695,2.03696,2.03672,2.03687,22000000.0
2009-09-28 20:17:00,2.0367,2.0367,2.03625,2.03656,17000000.0
2009-09-28 20:18:00,2.03654,2.03669,2.03633,2.03645,24000000.0
2009-09-28 20:19:00,2.03617,2.03631,2.03592,2.03592,9000000.0
2009-09-28 20:20:00,2.03576,2.03597,2.03573,2.03597,14000000.0
2009-09-28 20:21:00,2.03606,2.03607,2.03589,2.03607,7000000.0
2009-09-28 20:22:00,2.03627,2.03646,2.03627,2.03646,12000000.0
2009-09-28 20:23:00,2.03673,2.03701,2.03673,2.03677,6000000.0
2009-09-28 20:24:00,2.0368,2.03719,2.0368,2.03695,15000000.0
2009-09-28 20:25:00,2.03695,2.03695,2.03662,2.03663,16000000.0
2009-09-28 20:26:00,2.0366,2.03674,2.03653,2.03656,22000000.0
2009-09-28 20:27:00,2.03666,2.03675,2.03653,2.03675,11000000.0
2009-09-28 20:28:00,2.0369,2.03701,2.03668,2.03668,7000000.0
2009-09-28 20:29:00,2.03608,2.03683,2.03608,2.03636,20000000.0
2009-09-28 20:30:00,2.03662,2.03662,2.03637,2.03653,27000000.0
2009-09-28 20:31:00,2.0365,2.0365,2.03629,2.03629,17000000.0
2009-09-28 20:32:00,2.03602,2.03621,2.03577,2.03608,20000000.0
2009-09-28 20:33:00,2.03625,2.03625,2.03601,2.03625,14000000.0
2009-09-28 20:34:00,2.03654,2.03672,2.03651,2.03669,28000000.0
2009-09-28 20:35:00,2.03675,2.03698,2.03675,2.03688,23000000.0
2009-09-28 20:36:00,2.03693,2.03695,2.0369,2.0369,11000000.0
2009-09-28 20:37:00,2.0369,2.03691,2.03676,2.03678,7000000.0
2009-09-28 20:38:00,2.03664,2.03723,2.03664,2.03723,10000000.0
2009-09-28 20:39:00,2.03707,2.03707,2.03692,2.03692,9000000.0
2009-09-28 20:40:00,2.03726,2.03788,2.03726,2.03757,7000000.0
2009-09-28 20:41:00,2.03746,2.03757,2.03742,2.03757,8000000.0
2009-09-28 20:42:00,2.03746,2.03751,2.03732,2.03732,15000000.0
2009-09-28 20:43:00,2.03725,2.03741,2.03698,2.03698,12000000.0
2009-09-28 20:44:00,2.03683,2.03683,2.03656,2.03661,7000000.0
2009-09-28 20:45:00,2.03667,2.03682,2.03644,2.03644,12000000.0
2009-09-28 20:46:00,2.03651,2.03685,2.03651,2.03659,9000000.0
2009-09-28 20:47:00,2.03664,2.03665,2.03645,2.03658,11000000.0
2009-09-28 20:48:00,2.03639,2.03677,2.03639,2.03677,11000000.0
2009-09-28 20:49:00,2.03693,2.03726,2.03682,2.03726,18000000.0
2009-09-28 20:50:00,2.03726,2.03726,2.03712,2.03725,8000000.0
2009-09-28 20:51:00,2.03726,2.03726,2.03713,2.03726,18000000.0
2009-09-28 20:52:00,2.03709,2.03709,2.03674,2.03684,15000000.0
2009-09-28 20:53:00,2.03696,2.03696,2.0362,2.0362,8000000.0
2009-09-28 20:54:00,2.03585,2.03587,2.03537,2.03537,10000000.0
2009-09-28 20:55:00,2.03562,2.03581,2.03562,2.03575,8000000.0
2009-09-28 20:56:00,2.0356,2.0356,2.03522,2.03522,8000000.0
2009-09-28 20:57:00,2.03515,2.03515,2.03488,2.035,18000000.0
2009-09-28 20:58:00,2.03502,2.03565,2.03499,2.03565,14000000.0
2009-09-28 20:59:00,2.03598,2.036,2.03587,2.03599,8000000.0
2009-09-28 21:00:00,2.03605,2.03619,2.03583,2.0361,11000000.0
2009-09-28 21:01:00,2.03623,2.03646,2.03623,2.03623,16000000.0
2009-09-28 21:02:00,2.0361,2.03635,2.036,2.03635,18000000.0
2009-09-28 21:03:00,2.03634,2.03642,2.03632,2.03641,13000000.0
2009-09-28 21:04:00,2.03646,2.03659,2.03646,2.03655,8000000.0
2009-09-28 21:05:00,2.0366,2.0366,2.03647,2.03652,11000000.0
2009-09-28 21:06:00,2.03691,2.03691,2.03677,2.03684,8000000.0
2009-09-28 21:07:00,2.03687,2.03711,2.03687,2.03698,7000000.0
2009-09-28 21:08:00,2.03692,2.03729,2.03687,2.03729,11000000.0
2009-09-28 21:09:00,2.03755,2.03755,2.03728,2.03728,9000000.0
2009-09-28 21:10:00,2.0371,2.03756,2.0369,2.03756,9000000.0
2009-09-28 21:11:00,2.03775,2.03803,2.03772,2.03803,8000000.0
2009-09-28 21:12:00,2.03831,2.03869,2.03654,2.03841,8000000.0
2009-09-28 21:13:00,2.03833,2.03878,2.03833,2.03875,8000000.0
2009-09-28 21:14:00,2.03851,2.03851,2.03807,2.03807,8000000.0
2009-09-28 21:15:00,2.038,2.03812,2.038,2.03808,11000000.0
2009-09-28 21:16:00,2.03818,2.03839,2.03818,2.03834,9000000.0
2009-09-28 21:17:00,2.03828,2.03831,2.03818,2.03818,6000000.0
2009-09-28 21:18:00,2.0383,2.03868,2.0383,2.03868,7000000.0
2009-09-28 21:19:00,2.03869,2.03888,2.03869,2.03883,7000000.0
2009-09-28 21:20:00,2.03879,2.03887,2.03878,2.03887,12000000.0
2009-09-28 21:21:00,2.03884,2.03904,2.03879,2.03889,8000000.0
2009-09-28 21:22:00,2.03908,2.03913,2.03881,2.03881,7000000.0
2009-09-28 21:23:00,2.03881,2.03882,2.03861,2.0387,10000000.0
2009-09-28 21:24:00,2.03886,2.03886,2.03871,2.03883,8000000.0
2009-09-28 21:25:00,2.03892,2.03908,2.03892,2.03898,9000000.0
2009-09-28 21:26:00,2.0389,2.03915,2.03883,2.03915,17000000.0
2009-09-28 21:27:00,2.03918,2.03919,2.03896,2.03915,31000000.0
2009-09-28 21:28:00,2.03914,2.03919,2.03886,2.03899,20000000.0
2009-09-28 21:29:00,2.03899,2.03903,2.03892,2.03893,11000000.0
2009-09-28 21:30:00,2.03887,2.03918,2.03887,2.03908,9000000.0
2009-09-28 21:31:00,2.03915,2.0393,2.03915,2.03922,7000000.0
2009-09-28 21:32:00,2.03925,2.03925,2.039,2.039,8000000.0
2009-09-28 21:33:00,2.03872,2.03881,2.03861,2.03881,7000000.0
2009-09-28 21:34:00,2.03886,2.03898,2.03886,2.03898,10000000.0
2009-09-28 21:35:00,2.03892,2.03894,2.03873,2.03873,11000000.0
2009-09-28 21:36:00,2.03857,2.03869,2.03845,2.0386,11000000.0
2009-09-28 21:37:00,2.03853,2.03868,2.03853,2.03868,6000000.0
2009-09-28 21:38:00,2.03897,2.03913,2.03879,2.03892,26000000.0
2009-09-28 21:39:00,2.03846,2.03857,2.03845,2.03854,18000000.0
2009-09-28 21:40:00,2.0386,2.03872,2.03857,2.03858,12000000.0
2009-09-28 21:41:00,2.03896,2.03943,2.03896,2.03924,13000000.0
2009-09-28 21:42:00,2.03919,2.03919,2.03906,2.03906,7000000.0
2009-09-28 21:43:00,2.03889,2.03894,2.0388,2.03884,11000000.0
2009-09-28 21:44:00,2.03905,2.03916,2.03897,2.03916,18000000.0
2009-09-28 21:45:00,2.03916,2.0393,2.03912,2.0393,10000000.0
2009-09-28 21:46:00,2.03945,2.03945,2.03927,2.03938,15000000.0
2009-09-28 21:47:00,2.03928,2.03938,2.03902,2.03938,10000000.0
2009-09-28 21:48:00,2.03973,2.04,2.03973,2.03994,7000000.0
2009-09-28 21:49:00,2.03994,2.04018,2.03987,2.04018,8000000.0
2009-09-28 21:50:00,2.04017,2.04046,2.04017,2.04038,10000000.0
2009-09-28 21:51:00,2.04024,2.04052,2.04018,2.04052,8000000.0
2009-09-28 21:52:00,2.04053,2.04053,2.04015,2.04015,10000000.0
2009-09-28 21:53:00,2.04009,2.04009,2.03944,2.03944,8000000.0
2009-09-28 21:54:00,2.03957,2.03972,2.03944,2.03944,9000000.0
2009-09-28 21:55:00,2.03937,2.03954,2.03936,2.03954,11000000.0
2009-09-28 21:56:00,2.03955,2.03965,2.03949,2.03956,22000000.0
2009-09-28 21:57:00,2.03982,2.03992,2.03972,2.03978,13000000.0
2009-09-28 21:58:00,2.03973,2.03989,2.0397,2.03976,16000000.0
2009-09-28 21:59:00,2.03977,2.03985,2.03962,2.0397,25000000.0
2009-09-28 22:00:00,2.0398,2.03984,2.03964,2.03966,12000000.0
2009-09-28 22:01:00,2.03978,2.03978,2.03926,2.03926,19000000.0
2009-09-28 22:02:00,2.03926,2.03934,2.03926,2.03928,11000000.0
2009-09-28 22:03:00,2.03931,2.03932,2.0392,2.03921,33000000.0
2009-09-28 22:04:00,2.03936,2.03938,2.0392,2.0392,11000000.0
2009-09-28 22:05:00,2.03919,2.03919,2.039,2.039,16000000.0
2009-09-28 22:06:00,2.0389,2.03893,2.03888,2.03892,8000000.0
2009-09-28 22:07:00,2.03894,2.03911,2.03894,2.03911,15000000.0
2009-09-28 22:08:00,2.03933,2.03958,2.03933,2.03953,30000000.0
2009-09-28 22:09:00,2.03952,2.03952,2.03876,2.03876,13000000.0
2009-09-28 22:10:00,2.03859,2.03879,2.03859,2.03872,8000000.0
2009-09-28 22:11:00,2.03874,2.03886,2.03874,2.03886,11000000.0
2009-09-28 22:12:00,2.03877,2.03879,2.03874,2.03876,15000000.0
2009-09-28 22:13:00,2.03875,2.0388,2.03875,2.0388,10000000.0
2009-09-28 22:14:00,2.03867,2.03867,2.03802,2.0383,13000000.0
2009-09-28 22:15:00,2.03858,2.03858,2.03853,2.03853,9000000.0
2009-09-28 22:16:00,2.03863,2.03863,2.03846,2.03846,8000000.0
2009-09-28 22:17:00,2.03853,2.0386,2.03853,2.0386,16000000.0
2009-09-28 22:18:00,2.03871,2.03873,2.03867,2.03869,9000000.0
2009-09-28 22:19:00,2.03857,2.03858,2.03842,2.03842,5000000.0
2009-09-28 22:20:00,2.0384,2.03853,2.03809,2.03843,7000000.0
2009-09-28 22:21:00,2.03832,2.03862,2.03832,2.03862,11000000.0
2009-09-28 22:22:00,2.03875,2.03882,2.03874,2.03882,11000000.0
2009-09-28 22:23:00,2.03881,2.03888,2.0388,2.03888,15000000.0
2009-09-28 22:24:00,2.03877,2.03885,2.03848,2.03848,10000000.0
2009-09-28 22:25:00,2.03876,2.03879,2.03866,2.03878,8000000.0
2009-09-28 22:26:00,2.03875,2.03945,2.03869,2.03945,8000000.0
2009-09-28 22:27:00,2.03957,2.03957,2.03837,2.03837,10000000.0
2009-09-28 22:28:00,2.03864,2.03934,2.03864,2.03934,10000000.0
2009-09-28 22:29:00,2.03985,2.04005,2.03985,2.04002,7000000.0
2009-09-28 22:30:00,2.03969,2.03969,2.03946,2.03946,11000000.0
2009-09-28 22:31:00,2.03945,2.03945,2.0393,2.03935,22000000.0
2009-09-28 22:32:00,2.03946,2.03952,2.03929,2.03938,7000000.0
2009-09-28 22:33:00,2.03919,2.03927,2.03907,2.03915,38000000.0
2009-09-28 22:34:00,2.03872,2.03922,2.03872,2.03922,47000000.0
2009-09-28 22:35:00,2.03935,2.03938,2.03919,2.03919,27000000.0
2009-09-28 22:36:00,2.03914,2.03916,2.03871,2.03871,26000000.0
2009-09-28 22:37:00,2.03902,2.03925,2.03902,2.03907,28000000.0
2009-09-28 22:38:00,2.03904,2.03904,2.03876,2.03904,15000000.0
2009-09-28 22:39:00,2.03916,2.03921,2.03903,2.03908,11000000.0
2009-09-28 22:40:00,2.03922,2.04014,2.03922,2.04014,9000000.0
2009-09-28 22:41:00,2.04031,2.0404,2.03999,2.03999,16000000.0
2009-09-28 22:42:00,2.03989,2.03997,2.0398,2.0398,9000000.0
2009-09-28 22:43:00,2.03965,2.03965,2.03937,2.03945,11000000.0
2009-09-28 22:44:00,2.03933,2.03933,2.039,2.03904,8000000.0
2009-09-28 22:45:00,2.03907,2.03927,2.03907,2.0392,12000000.0
2009-09-28 22:46:00,2.03931,2.0394,2.03922,2.03922,6000000.0
2009-09-28 22:47:00,2.0388,2.03902,2.0388,2.03895,16000000.0
2009-09-28 22:48:00,2.03898,2.03901,2.03865,2.03865,11000000.0
2009-09-28 22:49:00,2.03857,2.0392,2.03857,2.03912,12000000.0
2009-09-28 22:50:00,2.03917,2.03932,2.03917,2.03932,16000000.0
2009-09-28 22:51:00,2.03918,2.03918,2.03898,2.03905,6000000.0
2009-09-28 22:52:00,2.03902,2.03902,2.03858,2.03858,10000000.0
2009-09-28 22:53:00,2.03831,2.03848,2.03831,2.03847,8000000.0
2009-09-28 22:54:00,2.03856,2.03897,2.03856,2.03897,13000000.0
2009-09-28 22:55:00,2.03907,2.03918,2.03907,2.03917,9000000.0
2009-09-28 22:56:00,2.03923,2.03929,2.03912,2.03929,8000000.0
2009-09-28 22:57:00,2.03929,2.03949,2.03924,2.03949,7000000.0
2009-09-28 22:58:00,2.03917,2.03921,2.03904,2.03918,7000000.0
2009-09-28 22:59:00,2.03897,2.03921,2.03897,2.03921,9000000.0
2009-09-28 23:00:00,2.03894,2.03894,2.03881,2.03887,12000000.0
2009-09-28 23:01:00,2.03895,2.03909,2.03893,2.03895,9000000.0
2009-09-28 23:02:00,2.03917,2.03942,2.03917,2.03942,8000000.0
2009-09-28 23:03:00,2.03961,2.03972,2.03961,2.03972,12000000.0
2009-09-28 23:04:00,2.03961,2.03961,2.03897,2.03897,11000000.0
2009-09-28 23:05:00,2.0391,2.03918,2.0391,2.03911,11000000.0
2009-09-28 23:06:00,2.03906,2.03906,2.03891,2.03905,8000000.0
2009-09-28 23:07:00,2.03901,2.03906,2.03886,2.03886,9000000.0
2009-09-28 23:08:00,2.03887,2.03887,2.03822,2.03846,15000000.0
2009-09-28 23:09:00,2.03855,2.03883,2.03828,2.03883,7000000.0
2009-09-28 23:10:00,2.03886,2.03888,2.03883,2.03883,6000000.0
2009-09-28 23:11:00,2.03893,2.03906,2.0389,2.03906,7000000.0
2009-09-28 23:12:00,2.03917,2.03917,2.03883,2.03901,8000000.0
2009-09-28 23:13:00,2.03903,2.03913,2.03898,2.03898,7000000.0
2009-09-28 23:14:00,2.03909,2.03937,2.03909,2.0393,9000000.0
2009-09-28 23:15:00,2.03914,2.03914,2.03888,2.03904,8000000.0
2009-09-28 23:16:00,2.03924,2.03924,2.03832,2.03845,9000000.0
2009-09-28 23:17:00,2.03905,2.03905,2.03876,2.03876,11000000.0
2009-09-28 23:18:00,2.03901,2.03918,2.03899,2.03918,9000000.0
2009-09-28 23:19:00,2.03912,2.03936,2.03887,2.03936,11000000.0
2009-09-28 23:20:00,2.03857,2.03858,2.03855,2.03855,5000000.0
2009-09-28 23:21:00,2.03986,2.04031,2.03986,2.04026,6000000.0
2009-09-28 23:22:00,2.04027,2.04045,2.03972,2.03972,7000000.0
2009-09-28 23:23:00,2.04033,2.04055,2.03993,2.04055,7000000.0
2009-09-28 23:24:00,2.04021,2.04022,2.03967,2.03967,9000000.0
2009-09-28 23:25:00,2.03987,2.03992,2.03971,2.03992,15000000.0
2009-09-28 23:26:00,2.04028,2.04037,2.04028,2.04031,10000000.0
2009-09-28 23:27:00,2.04027,2.04042,2.0402,2.0402,12000000.0
2009-09-28 23:28:00,2.04014,2.04014,2.04011,2.04014,5000000.0
2009-09-28 23:29:00,2.04003,2.04003,2.03959,2.03971,25000000.0
2009-09-28 23:30:00,2.04015,2.04017,2.04003,2.04017,16000000.0
2009-09-28 23:31:00,2.04055,2.04094,2.04055,2.04094,14000000.0
2009-09-28 23:32:00,2.04104,2.04133,2.04104,2.04133,9000000.0
2009-09-28 23:33:00,2.04128,2.04149,2.04118,2.04149,8000000.0
2009-09-28 23:34:00,2.04185,2.04185,2.04172,2.04172,9000000.0
2009-09-28 23:35:00,2.04165,2.04165,2.04142,2.04142,12000000.0
2009-09-28 23:36:00,2.04149,2.04168,2.04149,2.04162,9000000.0
2009-09-28 23:37:00,2.04137,2.04144,2.04109,2.04109,8000000.0
2009-09-28 23:38:00,2.04101,2.04101,2.0408,2.0408,7000000.0
2009-09-28 23:39:00,2.0408,2.04104,2.04071,2.04094,11000000.0
2009-09-28 23:40:00,2.04106,2.04123,2.0409,2.04108,21000000.0
2009-09-28 23:41:00,2.04096,2.04105,2.04076,2.04105,8000000.0
2009-09-28 23:42:00,2.04094,2.04108,2.04092,2.04108,19000000.0
2009-09-28 23:43:00,2.04108,2.04117,2.04108,2.04117,8000000.0
2009-09-28 23:44:00,2.04095,2.04104,2.04068,2.04068,8000000.0
2009-09-28 23:45:00,2.04115,2.04127,2.04107,2.04127,7000000.0
2009-09-28 23:46:00,2.04136,2.04147,2.04136,2.04147,8000000.0
2009-09-28 23:47:00,2.04148,2.04158,2.04145,2.04153,6000000.0
2009-09-28 23:48:00,2.0416,2.04184,2.0416,2.04169,7000000.0
2009-09-28 23:49:00,2.04162,2.04184,2.04162,2.04169,9000000.0
2009-09-28 23:50:00,2.04174,2.04174,2.0413,2.0413,5000000.0
2009-09-28 23:51:00,2.04129,2.04147,2.04129,2.04147,10000000.0
2009-09-28 23:52:00,2.04137,2.04137,2.04116,2.04116,7000000.0
2009-09-28 23:53:00,2.0412,2.04128,2.04096,2.04101,11000000.0
2009-09-28 23:54:00,2.04017,2.0402,2.0397,2.0397,7000000.0
2009-09-28 23:55:00,2.03959,2.03959,2.03948,2.03951,9000000.0
2009-09-28 23:56:00,2.03944,2.03979,2.03936,2.03947,12000000.0
2009-09-28 23:57:00,2.03946,2.0396,2.03932,2.03949,25000000.0
2009-09-28 23:58:00,2.03945,2.03963,2.03942,2.03942,8000000.0
2009-09-28 23:59:00,2.03922,2.03969,2.03922,2.03956,18000000.0
2009-09-29 00:00:00,2.03983,2.04015,2.03983,2.0401,7000000.0
2009-09-29 00:01:00,2.04034,2.04047,2.04033,2.04043,8000000.0
2009-09-29 00:02:00,2.03903,2.03903,2.03884,2.03884,9000000.0
2009-09-29 00:03:00,2.03881,2.03887,2.03881,2.03887,12000000.0
2009-09-29 00:04:00,2.03916,2.0392,2.03912,2.03912,10000000.0
2009-09-29 00:05:00,2.03931,2.03931,2.03885,2.03907,9000000.0
2009-09-29 00:06:00,2.03901,2.03912,2.03895,2.03912,8000000.0
2009-09-29 00:07:00,2.03935,2.03942,2.03892,2.03912,9000000.0
2009-09-29 00:08:00,2.03895,2.03895,2.03875,2.03888,8000000.0
2009-09-29 00:09:00,2.03871,2.03955,2.03868,2.03955,7000000.0
2009-09-29 00:10:00,2.03896,2.03903,2.03892,2.03896,23000000.0
2009-09-29 00:11:00,2.0389,2.03928,2.0389,2.03928,10000000.0
2009-09-29 00:12:00,2.03958,2.03973,2.03936,2.03973,9000000.0
2009-09-29 00:13:00,2.03952,2.03978,2.03952,2.03978,8000000.0
2009-09-29 00:14:00,2.03976,2.03988,2.03976,2.03985,7000000.0
2009-09-29 00:15:00,2.03943,2.0397,2.0393,2.0393,9000000.0
2009-09-29 00:16:00,2.03935,2.03935,2.03831,2.03831,9000000.0
2009-09-29 00:17:00,2.03829,2.03837,2.03809,2.03813,7000000.0
2009-09-29 00:18:00,2.03806,2.03828,2.03806,2.03824,8000000.0
2009-09-29 00:19:00,2.03791,2.03841,2.03774,2.03841,6000000.0
2009-09-29 00:20:00,2.03753,2.0377,2.03753,2.0377,10000000.0
2009-09-29 00:21:00,2.03829,2.03829,2.03782,2.03782,8000000.0
2009-09-29 00:22:00,2.03832,2.03847,2.03832,2.03835,8000000.0
2009-09-29 00:23:00,2.0385,2.0385,2.03819,2.03828,8000000.0
2009-09-29 00:24:00,2.03828,2.03828,2.03771,2.03811,8000000.0
2009-09-29 00:25:00,2.03823,2.03823,2.03817,2.03823,11000000.0
2009-09-29 00:26:00,2.03856,2.03857,2.03836,2.03856,7000000.0
2009-09-29 00:27:00,2.03835,2.03835,2.03824,2.03824,10000000.0
2009-09-29 00:28:00,2.03819,2.03819,2.03734,2.03734,5000000.0
2009-09-29 00:29:00,2.03753,2.03753,2.03685,2.03724,10000000.0
2009-09-29 00:30:00,2.03746,2.03774,2.03746,2.03774,6000000.0
2009-09-29 00:31:00,2.03802,2.03843,2.03802,2.03843,7000000.0
2009-09-29 00:32:00,2.03856,2.03859,2.03837,2.03856,7000000.0
2009-09-29 00:33:00,2.03864,2.03904,2.03841,2.03904,9000000.0
2009-09-29 00:34:00,2.03859,2.03873,2.03825,2.03873,23000000.0
2009-09-29 00:35:00,2.03897,2.03904,2.03862,2.03862,7000000.0
2009-09-29 00:36:00,2.03834,2.03841,2.03829,2.03829,5000000.0
2009-09-29 00:37:00,2.03836,2.03852,2.03654,2.03844,8000000.0
2009-09-29 00:38:00,2.03837,2.03847,2.03831,2.03836,7000000.0
2009-09-29 00:39:00,2.03851,2.03867,2.03851,2.0386,7000000.0
2009-09-29 00:40:00,2.03836,2.03871,2.03836,2.03871,7000000.0
2009-09-29 00:41:00,2.03881,2.03894,2.0387,2.03891,6000000.0
2009-09-29 00:42:00,2.03906,2.03906,2.03835,2.03835,8000000.0
2009-09-29 00:43:00,2.03828,2.03842,2.03828,2.03842,5000000.0
2009-09-29 00:44:00,2.03798,2.03832,2.03743,2.03743,11000000.0
2009-09-29 00:45:00,2.03829,2.03836,2.03819,2.03827,16000000.0
2009-09-29 00:46:00,2.03834,2.03843,2.0383,2.03839,10000000.0
2009-09-29 00:47:00,2.03861,2.03883,2.03861,2.03883,7000000.0
2009-09-29 00:48:00,2.039,2.03907,2.03826,2.03832,8000000.0
2009-09-29 00:49:00,2.03831,2.03883,2.03828,2.03835,10000000.0
2009-09-29 00:50:00,2.03886,2.03892,2.03879,2.0389,10000000.0
2009-09-29 00:51:00,2.03875,2.03875,2.03831,2.03831,8000000.0
2009-09-29 00:52:00,2.03829,2.0385,2.03829,2.03835,5000000.0
2009-09-29 00:53:00,2.03844,2.0386,2.03841,2.0385,11000000.0
2009-09-29 00:54:00,2.03856,2.03856,2.03794,2.03808,10000000.0
2009-09-29 00:55:00,2.03818,2.03831,2.03814,2.03821,7000000.0
2009-09-29 00:56:00,2.03755,2.03757,2.0374,2.0375,5000000.0
2009-09-29 00:57:00,2.03756,2.03759,2.03728,2.03745,7000000.0
2009-09-29 00:58:00,2.03769,2.03769,2.03718,2.03724,10000000.0
2009-09-29 00:59:00,2.03743,2.03743,2.03736,2.0374,7000000.0
2009-09-29 01:00:00,2.03726,2.03726,2.03702,2.03708,19000000.0
2009-09-29 01:01:00,2.03711,2.03749,2.03711,2.03735,12000000.0
2009-09-29 01:02:00,2.03741,2.03764,2.03734,2.03749,8000000.0
2009-09-29 01:03:00,2.0377,2.03777,2.03754,2.0376,7000000.0
2009-09-29 01:04:00,2.03739,2.03746,2.03715,2.03734,8000000.0
2009-09-29 01:05:00,2.03649,2.03652,2.03602,2.03604,7000000.0
2009-09-29 01:06:00,2.03624,2.03683,2.03624,2.03682,8000000.0
2009-09-29 01:07:00,2.03673,2.03673,2.03624,2.03624,8000000.0
2009-09-29 01:08:00,2.03639,2.03639,2.03601,2.03616,5000000.0
2009-09-29 01:09:00,2.03626,2.03628,2.03613,2.03621,5000000.0
2009-09-29 01:10:00,2.03641,2.03677,2.03636,2.03677,10000000.0
2009-09-29 01:11:00,2.03696,2.03707,2.03684,2.03698,11000000.0
2009-09-29 01:12:00,2.03714,2.0372,2.03714,2.0372,8000000.0
2009-09-29 01:13:00,2.03702,2.03707,2.03647,2.03647,10000000.0
2009-09-29 01:14:00,2.03607,2.03613,2.03593,2.03601,10000000.0
2009-09-29 01:15:00,2.03603,2.03626,2.03574,2.03605,10000000.0
2009-09-29 01:16:00,2.03624,2.03639,2.03624,2.03636,8000000.0
2009-09-29 01:17:00,2.03628,2.03641,2.03628,2.03628,10000000.0
2009-09-29 01:18:00,2.0364,2.0364,2.03629,2.03629,8000000.0
2009-09-29 01:19:00,2.03623,2.03623,2.03599,2.03604,11000000.0
2009-09-29 01:20:00,2.036,2.036,2.0356,2.0356,13000000.0
2009-09-29 01:21:00,2.03561,2.03567,2.03557,2.03567,7000000.0
2009-09-29 01:22:00,2.03555,2.03575,2.03555,2.03575,7000000.0
2009-09-29 01:23:00,2.03575,2.036,2.03575,2.036,11000000.0
2009-09-29 01:24:00,2.03618,2.03618,2.03575,2.03575,7000000.0
2009-09-29 01:25:00,2.03602,2.03638,2.03602,2.03609,9000000.0
2009-09-29 01:26:00,2.03592,2.03592,2.03566,2.03586,14000000.0
2009-09-29 01:27:00,2.03591,2.03601,2.03591,2.03601,15000000.0
2009-09-29 01:28:00,2.03579,2.03598,2.03572,2.03597,9000000.0
2009-09-29 01:29:00,2.0358,2.0358,2.03557,2.03572,10000000.0
2009-09-29 01:30:00,2.03578,2.03597,2.03577,2.03597,5000000.0
2009-09-29 01:31:00,2.03604,2.03612,2.03602,2.0361,10000000.0
2009-09-29 01:32:00,2.03616,2.03646,2.03616,2.03646,18000000.0
2009-09-29 01:33:00,2.03649,2.03661,2.03649,2.03661,20000000.0
2009-09-29 01:34:00,2.03655,2.03655,2.03642,2.03642,16000000.0
2009-09-29 01:35:00,2.0368,2.0368,2.03664,2.0367,8000000.0
2009-09-29 01:36:00,2.03638,2.03706,2.03634,2.03706,9000000.0
2009-09-29 01:37:00,2.03652,2.03652,2.03624,2.03638,7000000.0
2009-09-29 01:38:00,2.03633,2.03663,2.03633,2.03657,12000000.0
2009-09-29 01:39:00,2.03672,2.0371,2.03672,2.0371,12000000.0
2009-09-29 01:40:00,2.03737,2.03752,2.03737,2.03746,7000000.0
2009-09-29 01:41:00,2.03739,2.03739,2.03678,2.03678,11000000.0
2009-09-29 01:42:00,2.03662,2.03662,2.03649,2.03659,7000000.0
2009-09-29 01:43:00,2.03656,2.03656,2.0362,2.0363,8000000.0
2009-09-29 01:44:00,2.0365,2.0366,2.0365,2.03657,7000000.0
2009-09-29 01:45:00,2.03653,2.03656,2.03647,2.0365,7000000.0
2009-09-29 01:46:00,2.03648,2.03648,2.03632,2.03632,7000000.0
2009-09-29 01:47:00,2.03637,2.03637,2.03621,2.03621,14000000.0
2009-09-29 01:48:00,2.03622,2.03623,2.03613,2.03613,7000000.0
2009-09-29 01:49:00,2.03616,2.03616,2.03578,2.03578,8000000.0
2009-09-29 01:50:00,2.03586,2.03607,2.03586,2.03593,10000000.0
2009-09-29 01:51:00,2.03625,2.03697,2.03625,2.03697,16000000.0
2009-09-29 01:52:00,2.03734,2.03749,2.03734,2.03749,13000000.0
2009-09-29 01:53:00,2.03736,2.03736,2.03678,2.03678,7000000.0
2009-09-29 01:54:00,2.03662,2.03662,2.03636,2.03638,9000000.0
2009-09-29 01:55:00,2.03613,2.03616,2.0361,2.03616,12000000.0
2009-09-29 01:56:00,2.0362,2.03629,2.0362,2.03629,17000000.0
2009-09-29 01:57:00,2.03624,2.0363,2.03619,2.03619,13000000.0
2009-09-29 01:58:00,2.03613,2.0362,2.03613,2.03619,10000000.0
2009-09-29 01:59:00,2.0363,2.03636,2.0362,2.03634,11000000.0
2009-09-29 02:00:00,2.03655,2.03671,2.03655,2.0366,7000000.0
2009-09-29 02:01:00,2.03615,2.03618,2.03556,2.03556,8000000.0
2009-09-29 02:02:00,2.03576,2.03582,2.03568,2.03574,5000000.0
2009-09-29 02:03:00,2.03524,2.03532,2.03318,2.03532,6000000.0
2009-09-29 02:04:00,2.03555,2.03573,2.03548,2.0355,9000000.0
2009-09-29 02:05:00,2.03535,2.03571,2.03535,2.03557,10000000.0
2009-09-29 02:06:00,2.03536,2.03537,2.03516,2.03534,8000000.0
2009-09-29 02:07:00,2.03529,2.03533,2.03515,2.03533,8000000.0
2009-09-29 02:08:00,2.03558,2.03579,2.03557,2.03557,5000000.0
2009-09-29 02:09:00,2.03506,2.03535,2.03506,2.03518,7000000.0
2009-09-29 02:10:00,2.03522,2.03575,2.03522,2.03575,6000000.0
2009-09-29 02:11:00,2.03587,2.03618,2.03585,2.03618,8000000.0
2009-09-29 02:12:00,2.03621,2.03621,2.03588,2.03588,7000000.0
2009-09-29 02:13:00,2.03591,2.03598,2.03591,2.03598,7000000.0
2009-09-29 02:14:00,2.03628,2.03648,2.03627,2.03627,7000000.0
2009-09-29 02:15:00,2.03563,2.03606,2.03539,2.03539,8000000.0
2009-09-29 02:16:00,2.03603,2.03603,2.03561,2.03561,9000000.0
2009-09-29 02:17:00,2.0353,2.03532,2.03518,2.03527,6000000.0
2009-09-29 02:18:00,2.03534,2.03547,2.03519,2.03519,8000000.0
2009-09-29 02:19:00,2.03545,2.0357,2.03525,2.0357,11000000.0
2009-09-29 02:20:00,2.03615,2.03628,2.0361,2.0362,9000000.0
2009-09-29 02:21:00,2.03628,2.03638,2.0362,2.03628,7000000.0
2009-09-29 02:22:00,2.03615,2.03616,2.0358,2.0358,8000000.0
2009-09-29 02:23:00,2.03572,2.03596,2.03565,2.03596,6000000.0
2009-09-29 02:24:00,2.03554,2.03556,2.03518,2.03556,8000000.0
2009-09-29 02:25:00,2.03587,2.03587,2.03549,2.03549,11000000.0
2009-09-29 02:26:00,2.03552,2.03561,2.03552,2.03561,7000000.0
2009-09-29 02:27:00,2.03553,2.03553,2.03528,2.03545,9000000.0
2009-09-29 02:28:00,2.03564,2.03564,2.03545,2.03548,6000000.0
2009-09-29 02:29:00,2.03532,2.03534,2.03514,2.03529,7000000.0
2009-09-29 02:30:00,2.03518,2.03537,2.035,2.035,10000000.0
2009-09-29 02:31:00,2.0351,2.03535,2.0351,2.0353,8000000.0
2009-09-29 02:32:00,2.03518,2.03523,2.03506,2.03506,7000000.0
2009-09-29 02:33:00,2.03479,2.03509,2.03479,2.03507,8000000.0
2009-09-29 02:34:00,2.0349,2.03533,2.0349,2.03533,7000000.0
2009-09-29 02:35:00,2.03529,2.03544,2.03523,2.03544,11000000.0
2009-09-29 02:36:00,2.03531,2.03551,2.03531,2.03551,7000000.0
2009-09-29 02:37:00,2.0355,2.0355,2.03532,2.03538,7000000.0
2009-09-29 02:38:00,2.03541,2.03545,2.03518,2.03518,7000000.0
2009-09-29 02:39:00,2.03524,2.03537,2.0352,2.0352,8000000.0
2009-09-29 02:40:00,2.03515,2.03515,2.03487,2.03498,7000000.0
2009-09-29 02:41:00,2.03539,2.03558,2.03518,2.03518,5000000.0
2009-09-29 02:42:00,2.0345,2.0345,2.03389,2.03389,8000000.0
2009-09-29 02:43:00,2.03427,2.03472,2.03422,2.03472,9000000.0
2009-09-29 02:44:00,2.03471,2.03471,2.03452,2.0346,7000000.0
2009-09-29 02:45:00,2.03446,2.03466,2.03428,2.0345,8000000.0
2009-09-29 02:46:00,2.03472,2.03489,2.03472,2.03479,7000000.0
2009-09-29 02:47:00,2.03499,2.03537,2.03499,2.03526,6000000.0
2009-09-29 02:48:00,2.03515,2.03535,2.0351,2.03512,11000000.0
2009-09-29 02:49:00,2.03497,2.03535,2.03477,2.03535,11000000.0
2009-09-29 02:50:00,2.03535,2.0354,2.03525,2.03529,7000000.0
2009-09-29 02:51:00,2.03535,2.03546,2.03522,2.03526,8000000.0
2009-09-29 02:52:00,2.03472,2.03501,2.03472,2.03475,6000000.0
2009-09-29 02:53:00,2.03438,2.03462,2.03438,2.0345,8000000.0
2009-09-29 02:54:00,2.03455,2.03455,2.03386,2.03388,7000000.0
2009-09-29 02:55:00,2.03382,2.03382,2.03335,2.03369,8000000.0
2009-09-29 02:56:00,2.03407,2.0344,2.03407,2.0344,10000000.0
2009-09-29 02:57:00,2.03433,2.03433,2.03402,2.0343,8000000.0
2009-09-29 02:58:00,2.03393,2.03406,2.03371,2.03372,7000000.0
2009-09-29 02:59:00,2.03321,2.03321,2.03304,2.03312,9000000.0
2009-09-29 03:00:00,2.03251,2.03302,2.03251,2.03302,7000000.0
2009-09-29 03:01:00,2.03307,2.03307,2.03283,2.0329,6000000.0
2009-09-29 03:02:00,2.03271,2.03284,2.03253,2.03253,10000000.0
2009-09-29 03:03:00,2.03232,2.03279,2.03232,2.03266,7000000.0
2009-09-29 03:04:00,2.03313,2.03322,2.03309,2.03309,7000000.0
2009-09-29 03:05:00,2.03319,2.03335,2.03313,2.03313,8000000.0
2009-09-29 03:06:00,2.03321,2.03332,2.03317,2.0332,10000000.0
2009-09-29 03:07:00,2.03317,2.03318,2.0329,2.0329,8000000.0
2009-09-29 03:08:00,2.03288,2.03329,2.03288,2.03313,7000000.0
2009-09-29 03:09:00,2.03363,2.03377,2.03362,2.03377,8000000.0
2009-09-29 03:10:00,2.0338,2.03408,2.0338,2.03399,10000000.0
2009-09-29 03:11:00,2.0341,2.0343,2.03406,2.0343,10000000.0
2009-09-29 03:12:00,2.03407,2.03408,2.03393,2.03397,7000000.0
2009-09-29 03:13:00,2.03375,2.0339,2.03372,2.03372,5000000.0
2009-09-29 03:14:00,2.03341,2.03377,2.03333,2.03377,8000000.0
2009-09-29 03:15:00,2.03364,2.03378,2.03364,2.03378,5000000.0
2009-09-29 03:16:00,2.03315,2.0332,2.03296,2.03303,8000000.0
2009-09-29 03:17:00,2.03333,2.03333,2.03279,2.03279,11000000.0
2009-09-29 03:18:00,2.03313,2.03317,2.03299,2.03314,10000000.0
2009-09-29 03:19:00,2.03302,2.03302,2.03257,2.0326,7000000.0
2009-09-29 03:20:00,2.03252,2.03298,2.03252,2.03298,10000000.0
2009-09-29 03:21:00,2.03343,2.03343,2.03298,2.03316,7000000.0
2009-09-29 03:22:00,2.03319,2.03332,2.03313,2.03316,8000000.0
2009-09-29 03:23:00,2.03293,2.03322,2.03273,2.03322,7000000.0
2009-09-29 03:24:00,2.03328,2.03338,2.03315,2.03315,10000000.0
2009-09-29 03:25:00,2.03313,2.03341,2.03297,2.03341,8000000.0
2009-09-29 03:26:00,2.03346,2.03366,2.03344,2.03344,7000000.0
2009-09-29 03:27:00,2.03342,2.03356,2.03342,2.03356,5000000.0
2009-09-29 03:28:00,2.03313,2.03313,2.03282,2.03296,8000000.0
2009-09-29 03:29:00,2.03294,2.03322,2.03279,2.03322,11000000.0
2009-09-29 03:30:00,2.03327,2.03327,2.03312,2.03317,8000000.0
2009-09-29 03:31:00,2.03352,2.03404,2.03352,2.03404,9000000.0
2009-09-29 03:32:00,2.03409,2.03409,2.03374,2.03374,9000000.0
2009-09-29 03:33:00,2.03373,2.03377,2.03366,2.03373,7000000.0
2009-09-29 03:34:00,2.03333,2.0335,2.03333,2.03341,9000000.0
2009-09-29 03:35:00,2.03349,2.03374,2.03341,2.03374,10000000.0
2009-09-29 03:36:00,2.03364,2.03368,2.0335,2.03364,8000000.0
2009-09-29 03:37:00,2.03377,2.03377,2.03319,2.03319,9000000.0
2009-09-29 03:38:00,2.0329,2.0335,2.0329,2.03344,7000000.0
2009-09-29 03:39:00,2.03355,2.03363,2.03345,2.03345,8000000.0
2009-09-29 03:40:00,2.03372,2.03393,2.03372,2.0339,11000000.0
2009-09-29 03:41:00,2.03387,2.03394,2.03373,2.03394,5000000.0
2009-09-29 03:42:00,2.03387,2.03407,2.03387,2.03397,5000000.0
2009-09-29 03:43:00,2.03396,2.03396,2.03382,2.03385,7000000.0
2009-09-29 03:44:00,2.03415,2.03417,2.03404,2.03404,8000000.0
2009-09-29 03:45:00,2.0341,2.03424,2.03403,2.03424,8000000.0
2009-09-29 03:46:00,2.03437,2.03462,2.0343,2.03431,8000000.0
2009-09-29 03:47:00,2.03437,2.03459,2.03435,2.03447,7000000.0
2009-09-29 03:48:00,2.0347,2.0347,2.03443,2.03443,11000000.0
2009-09-29 03:49:00,2.03452,2.03496,2.03452,2.03464,8000000.0
2009-09-29 03:50:00,2.03473,2.03521,2.03473,2.03521,7000000.0
2009-09-29 03:51:00,2.03526,2.0354,2.03519,2.03519,8000000.0
2009-09-29 03:52:00,2.03501,2.03531,2.03501,2.03531,8000000.0
2009-09-29 03:53:00,2.03545,2.03572,2.03545,2.03552,10000000.0
2009-09-29 03:54:00,2.03578,2.036,2.03576,2.036,11000000.0
2009-09-29 03:55:00,2.03595,2.03611,2.03576,2.03608,7000000.0
2009-09-29 03:56:00,2.03586,2.03612,2.03586,2.03598,6000000.0
2009-09-29 03:57:00,2.036,2.03612,2.03594,2.03596,8000000.0
2009-09-29 03:58:00,2.03609,2.03613,2.0359,2.036,8000000.0
2009-09-29 03:59:00,2.03583,2.03615,2.03583,2.03615,7000000.0
2009-09-29 04:00:00,2.03637,2.03637,2.03543,2.0355,9000000.0
2009-09-29 04:01:00,2.03544,2.03544,2.03521,2.03537,7000000.0
2009-09-29 04:02:00,2.03544,2.03544,2.03517,2.03522,8000000.0
2009-09-29 04:03:00,2.0351,2.0351,2.03471,2.03478,8000000.0
2009-09-29 04:04:00,2.03472,2.03502,2.03472,2.03493,10000000.0
2009-09-29 04:05:00,2.03488,2.035,2.03302,2.03302,9000000.0
2009-09-29 04:06:00,2.03469,2.03469,2.03435,2.03435,8000000.0
2009-09-29 04:07:00,2.03432,2.03456,2.0342,2.03427,11000000.0
2009-09-29 04:08:00,2.03409,2.03409,2.0339,2.03398,7000000.0
2009-09-29 04:09:00,2.03411,2.03443,2.03404,2.03443,8000000.0
2009-09-29 04:10:00,2.0345,2.03462,2.03445,2.03462,10000000.0
2009-09-29 04:11:00,2.0347,2.03508,2.0347,2.03501,7000000.0
2009-09-29 04:12:00,2.03473,2.03499,2.03438,2.03499,8000000.0
2009-09-29 04:13:00,2.03499,2.0351,2.03489,2.03489,8000000.0
2009-09-29 04:14:00,2.03461,2.03461,2.03437,2.03457,7000000.0
2009-09-29 04:15:00,2.03443,2.03443,2.03413,2.03413,7000000.0
2009-09-29 04:16:00,2.03419,2.03465,2.03412,2.03465,7000000.0
2009-09-29 04:17:00,2.03457,2.03459,2.03444,2.03459,8000000.0
2009-09-29 04:18:00,2.03417,2.03417,2.03367,2.03367,6000000.0
2009-09-29 04:19:00,2.03329,2.03419,2.03329,2.03419,7000000.0
2009-09-29 04:20:00,2.03416,2.03432,2.03399,2.03432,10000000.0
2009-09-29 04:21:00,2.03409,2.03414,2.03317,2.03317,8000000.0
2009-09-29 04:22:00,2.03315,2.03339,2.033,2.03339,5000000.0
2009-09-29 04:23:00,2.03354,2.03385,2.03337,2.03385,7000000.0
2009-09-29 04:24:00,2.03393,2.03393,2.03378,2.0339,8000000.0
2009-09-29 04:25:00,2.03395,2.03428,2.03395,2.03424,11000000.0
2009-09-29 04:26:00,2.03388,2.03388,2.03362,2.03375,7000000.0
2009-09-29 04:27:00,2.03353,2.03353,2.0327,2.03278,7000000.0
2009-09-29 04:28:00,2.03251,2.03266,2.03242,2.03248,8000000.0
2009-09-29 04:29:00,2.0323,2.0331,2.0323,2.0331,8000000.0
2009-09-29 04:30:00,2.03319,2.03325,2.03302,2.03325,9000000.0
2009-09-29 04:31:00,2.03348,2.03402,2.03348,2.03402,10000000.0
2009-09-29 04:32:00,2.0338,2.03403,2.0338,2.03403,8000000.0
2009-09-29 04:33:00,2.03381,2.03393,2.03367,2.03367,8000000.0
2009-09-29 04:34:00,2.03377,2.03381,2.03362,2.03362,7000000.0
2009-09-29 04:35:00,2.03384,2.03471,2.03384,2.03471,7000000.0
2009-09-29 04:36:00,2.03451,2.03451,2.03439,2.03445,8000000.0
2009-09-29 04:37:00,2.03494,2.03524,2.03494,2.035,5000000.0
2009-09-29 04:38:00,2.03552,2.03552,2.03501,2.03504,9000000.0
2009-09-29 04:39:00,2.03503,2.03529,2.03482,2.03529,9000000.0
2009-09-29 04:40:00,2.0354,2.0354,2.03499,2.03499,7000000.0
2009-09-29 04:41:00,2.03506,2.03527,2.03504,2.03504,8000000.0
2009-09-29 04:42:00,2.03479,2.03479,2.03437,2.03475,7000000.0
2009-09-29 04:43:00,2.03463,2.0347,2.03431,2.03463,11000000.0
2009-09-29 04:44:00,2.03463,2.03463,2.03431,2.03431,5000000.0
2009-09-29 04:45:00,2.03438,2.03458,2.03435,2.03444,11000000.0
2009-09-29 04:46:00,2.03443,2.03443,2.03421,2.03425,7000000.0
2009-09-29 04:47:00,2.03424,2.03424,2.03408,2.03408,6000000.0
2009-09-29 04:48:00,2.03425,2.03439,2.0341,2.0341,7000000.0
2009-09-29 04:49:00,2.03466,2.03489,2.03458,2.03464,11000000.0
2009-09-29 04:50:00,2.03447,2.03469,2.03428,2.03464,9000000.0
2009-09-29 04:51:00,2.03468,2.03511,2.03468,2.03501,7000000.0
2009-09-29 04:52:00,2.03494,2.03495,2.03476,2.03489,5000000.0
2009-09-29 04:53:00,2.03485,2.03485,2.03429,2.03429,9000000.0
2009-09-29 04:54:00,2.03469,2.03475,2.03458,2.03458,8000000.0
2009-09-29 04:55:00,2.03457,2.03463,2.03436,2.03436,8000000.0
2009-09-29 04:56:00,2.03434,2.03434,2.03422,2.03423,6000000.0
2009-09-29 04:57:00,2.03403,2.03426,2.03403,2.03425,8000000.0
2009-09-29 04:58:00,2.0342,2.0342,2.03399,2.03407,8000000.0
2009-09-29 04:59:00,2.03434,2.03437,2.03423,2.03423,8000000.0
2009-09-29 05:00:00,2.03402,2.03417,2.03399,2.03407,7000000.0
2009-09-29 05:01:00,2.03405,2.03405,2.0339,2.03398,6000000.0
2009-09-29 05:02:00,2.03366,2.03392,2.03345,2.03383,7000000.0
2009-09-29 05:03:00,2.03397,2.0341,2.03397,2.0341,7000000.0
2009-09-29 05:04:00,2.03397,2.03444,2.03397,2.03444,7000000.0
2009-09-29 05:05:00,2.0341,2.03416,2.03394,2.03394,5000000.0
2009-09-29 05:06:00,2.03385,2.03385,2.03365,2.03374,8000000.0
2009-09-29 05:07:00,2.03387,2.03403,2.03383,2.03403,8000000.0
2009-09-29 05:08:00,2.03398,2.03418,2.03398,2.03407,10000000.0
2009-09-29 05:09:00,2.03443,2.03446,2.03427,2.03446,7000000.0
2009-09-29 05:10:00,2.03452,2.03454,2.03438,2.03442,7000000.0
2009-09-29 05:11:00,2.03446,2.03449,2.03405,2.03405,8000000.0
2009-09-29 05:12:00,2.03401,2.03413,2.03389,2.03401,11000000.0
2009-09-29 05:13:00,2.03351,2.03361,2.03323,2.03323,8000000.0
2009-09-29 05:14:00,2.03312,2.03324,2.03293,2.03324,7000000.0
2009-09-29 05:15:00,2.03338,2.03338,2.03302,2.03302,7000000.0
2009-09-29 05:16:00,2.03288,2.03299,2.03284,2.03288,7000000.0
2009-09-29 05:17:00,2.03274,2.03291,2.03274,2.03284,7000000.0
2009-09-29 05:18:00,2.03287,2.03322,2.03279,2.03322,8000000.0
2009-09-29 05:19:00,2.0332,2.03329,2.0331,2.03319,7000000.0
2009-09-29 05:20:00,2.03314,2.03322,2.03311,2.03316,9000000.0
2009-09-29 05:21:00,2.03314,2.03321,2.0331,2.03317,8000000.0
2009-09-29 05:22:00,2.03305,2.03315,2.03304,2.03304,7000000.0
2009-09-29 05:23:00,2.0332,2.03328,2.03314,2.03317,10000000.0
2009-09-29 05:24:00,2.03334,2.03341,2.03323,2.03341,8000000.0
2009-09-29 05:25:00,2.03365,2.03379,2.03359,2.03379,7000000.0
2009-09-29 05:26:00,2.03354,2.03355,2.03332,2.03347,7000000.0
2009-09-29 05:27:00,2.03334,2.03336,2.0331,2.0331,8000000.0
2009-09-29 05:28:00,2.03312,2.03322,2.03303,2.03307,9000000.0
2009-09-29 05:29:00,2.03315,2.03315,2.03294,2.03304,7000000.0
2009-09-29 05:30:00,2.03307,2.03337,2.03307,2.0333,10000000.0
2009-09-29 05:31:00,2.03335,2.03335,2.03307,2.03314,8000000.0
2009-09-29 05:32:00,2.03332,2.03333,2.03322,2.03333,8000000.0
2009-09-29 05:33:00,2.03333,2.03333,2.03293,2.03293,9000000.0
2009-09-29 05:34:00,2.03311,2.03336,2.03291,2.03336,8000000.0
2009-09-29 05:35:00,2.03359,2.03359,2.03284,2.03284,7000000.0
2009-09-29 05:36:00,2.03319,2.03319,2.03312,2.03314,5000000.0
2009-09-29 05:37:00,2.03308,2.03308,2.03294,2.03294,7000000.0
2009-09-29 05:38:00,2.03194,2.03204,2.03188,2.03194,9000000.0
2009-09-29 05:39:00,2.03172,2.03199,2.03172,2.03199,7000000.0
2009-09-29 05:40:00,2.03173,2.03201,2.03155,2.03201,7000000.0
2009-09-29 05:41:00,2.03187,2.03202,2.03171,2.03171,8000000.0
2009-09-29 05:42:00,2.03168,2.03168,2.03147,2.03152,7000000.0
2009-09-29 05:43:00,2.03163,2.03188,2.03147,2.03164,6000000.0
2009-09-29 05:44:00,2.03204,2.03226,2.03033,2.0321,8000000.0
2009-09-29 05:45:00,2.03211,2.03211,2.03166,2.03179,11000000.0
2009-09-29 05:46:00,2.03151,2.0316,2.03149,2.03155,7000000.0
2009-09-29 05:47:00,2.0315,2.03164,2.03145,2.0315,8000000.0
2009-09-29 05:48:00,2.0316,2.03165,2.03151,2.03165,6000000.0
2009-09-29 05:49:00,2.03158,2.03178,2.03158,2.03164,8000000.0
2009-09-29 05:50:00,2.03177,2.03192,2.03177,2.03185,9000000.0
2009-09-29 05:51:00,2.03187,2.03208,2.03179,2.03208,8000000.0
2009-09-29 05:52:00,2.03231,2.03233,2.03219,2.03232,8000000.0
2009-09-29 05:53:00,2.03238,2.03253,2.03238,2.03253,7000000.0
2009-09-29 05:54:00,2.03258,2.03268,2.03253,2.03253,5000000.0
2009-09-29 05:55:00,2.0324,2.03243,2.0324,2.03243,5000000.0
2009-09-29 05:56:00,2.03249,2.03288,2.03249,2.03284,11000000.0
2009-09-29 05:57:00,2.03276,2.03287,2.03271,2.03271,8000000.0
2009-09-29 05:58:00,2.03277,2.03297,2.0327,2.0327,9000000.0
2009-09-29 05:59:00,2.03257,2.03257,2.03234,2.03254,5000000.0
2009-09-29 06:00:00,2.03224,2.03248,2.03224,2.03245,8000000.0
2009-09-29 06:01:00,2.0324,2.03255,2.0324,2.03241,7000000.0
2009-09-29 06:02:00,2.03254,2.03262,2.03242,2.03262,7000000.0
2009-09-29 06:03:00,2.03258,2.03261,2.03241,2.03249,8000000.0
2009-09-29 06:04:00,2.03258,2.03261,2.03245,2.03252,7000000.0
2009-09-29 06:05:00,2.03252,2.03255,2.03226,2.03255,7000000.0
2009-09-29 06:06:00,2.03257,2.03261,2.03249,2.03258,7000000.0
2009-09-29 06:07:00,2.03254,2.03254,2.03222,2.03226,7000000.0
2009-09-29 06:08:00,2.03177,2.03186,2.03176,2.03179,7000000.0
2009-09-29 06:09:00,2.03167,2.0317,2.03158,2.03167,8000000.0
2009-09-29 06:10:00,2.03155,2.03159,2.03145,2.03158,8000000.0
2009-09-29 06:11:00,2.03155,2.03164,2.03155,2.03164,5000000.0
2009-09-29 06:12:00,2.03168,2.03171,2.03159,2.03167,8000000.0
2009-09-29 06:13:00,2.03166,2.03179,2.03163,2.03179,8000000.0
2009-09-29 06:14:00,2.03181,2.03181,2.03138,2.03138,10000000.0
2009-09-29 06:15:00,2.03169,2.03202,2.03169,2.03202,8000000.0
2009-09-29 06:16:00,2.03224,2.03238,2.03214,2.03238,6000000.0
2009-09-29 06:17:00,2.03246,2.03253,2.03241,2.03241,7000000.0
2009-09-29 06:18:00,2.03214,2.03224,2.03206,2.03215,5000000.0
2009-09-29 06:19:00,2.03188,2.03211,2.03188,2.03211,7000000.0
2009-09-29 06:20:00,2.03212,2.03214,2.03197,2.0321,9000000.0
2009-09-29 06:21:00,2.03173,2.0321,2.03173,2.0321,8000000.0
2009-09-29 06:22:00,2.03215,2.03217,2.03192,2.03209,8000000.0
2009-09-29 06:23:00,2.03151,2.03198,2.03143,2.0318,8000000.0
2009-09-29 06:24:00,2.03234,2.03272,2.03232,2.03232,11000000.0
2009-09-29 06:25:00,2.03197,2.03198,2.03165,2.03165,11000000.0
2009-09-29 06:26:00,2.03149,2.03149,2.03089,2.03089,11000000.0
2009-09-29 06:27:00,2.03098,2.03142,2.03098,2.03139,7000000.0
2009-09-29 06:28:00,2.03155,2.03182,2.03151,2.03182,8000000.0
2009-09-29 06:29:00,2.03184,2.03184,2.03118,2.03118,8000000.0
2009-09-29 06:30:00,2.0313,2.0313,2.0309,2.03126,8000000.0
2009-09-29 06:31:00,2.03153,2.03166,2.03141,2.03152,7000000.0
2009-09-29 06:32:00,2.03155,2.03186,2.03155,2.03173,7000000.0
2009-09-29 06:33:00,2.03164,2.03188,2.03164,2.03188,7000000.0
2009-09-29 06:34:00,2.03166,2.03166,2.0314,2.03151,7000000.0
2009-09-29 06:35:00,2.03163,2.03212,2.03163,2.03212,8000000.0
2009-09-29 06:36:00,2.03192,2.03192,2.03176,2.0318,7000000.0
2009-09-29 06:37:00,2.03172,2.03177,2.03158,2.03167,10000000.0
2009-09-29 06:38:00,2.03141,2.03141,2.03124,2.03124,5000000.0
2009-09-29 06:39:00,2.03115,2.0313,2.03093,2.031,11000000.0
2009-09-29 06:40:00,2.03099,2.03103,2.03059,2.03059,6000000.0
2009-09-29 06:41:00,2.03021,2.03023,2.03014,2.03016,7000000.0
2009-09-29 06:42:00,2.03047,2.03062,2.03041,2.03062,5000000.0
2009-09-29 06:43:00,2.03049,2.03061,2.03049,2.03053,7000000.0
2009-09-29 06:44:00,2.03054,2.03054,2.03036,2.03047,8000000.0
2009-09-29 06:45:00,2.03067,2.03074,2.0299,2.0299,6000000.0
2009-09-29 06:46:00,2.03058,2.03071,2.03034,2.03062,10000000.0
2009-09-29 06:47:00,2.03051,2.03051,2.03026,2.03032,8000000.0
2009-09-29 06:48:00,2.03021,2.03037,2.03012,2.03012,7000000.0
2009-09-29 06:49:00,2.03023,2.03051,2.03023,2.03051,8000000.0
2009-09-29 06:50:00,2.03053,2.03066,2.03052,2.03064,10000000.0
2009-09-29 06:51:00,2.03036,2.03042,2.0302,2.03025,10000000.0
2009-09-29 06:52:00,2.0303,2.03036,2.0302,2.03036,8000000.0
2009-09-29 06:53:00,2.03011,2.03025,2.03004,2.03011,8000000.0
2009-09-29 06:54:00,2.03023,2.03029,2.03013,2.03029,8000000.0
2009-09-29 06:55:00,2.02993,2.03041,2.02993,2.03039,6000000.0
2009-09-29 06:56:00,2.03032,2.03032,2.02988,2.02988,8000000.0
2009-09-29 06:57:00,2.03004,2.03036,2.03004,2.03019,7000000.0
2009-09-29 06:58:00,2.03011,2.03011,2.02986,2.03007,7000000.0
2009-09-29 06:59:00,2.02994,2.02994,2.0297,2.02985,7000000.0
2009-09-29 07:00:00,2.02989,2.02991,2.0298,2.02988,7000000.0
2009-09-29 07:01:00,2.02981,2.02983,2.02969,2.02969,5000000.0
2009-09-29 07:02:00,2.0298,2.0298,2.02935,2.02935,9000000.0
2009-09-29 07:03:00,2.02944,2.02965,2.02943,2.02965,5000000.0
2009-09-29 07:04:00,2.02967,2.02967,2.02935,2.02935,8000000.0
2009-09-29 07:05:00,2.02936,2.02959,2.02936,2.02958,11000000.0
2009-09-29 07:06:00,2.02899,2.0295,2.02899,2.0295,11000000.0
2009-09-29 07:07:00,2.02955,2.02964,2.0295,2.02951,5000000.0
2009-09-29 07:08:00,2.02947,2.02947,2.02923,2.02932,5000000.0
2009-09-29 07:09:00,2.02944,2.02964,2.02933,2.02937,8000000.0
2009-09-29 07:10:00,2.02921,2.02956,2.02921,2.02949,7000000.0
2009-09-29 07:11:00,2.02981,2.02996,2.02954,2.02994,10000000.0
2009-09-29 07:12:00,2.02993,2.03023,2.02992,2.03023,5000000.0
2009-09-29 07:13:00,2.03005,2.03007,2.0299,2.03007,8000000.0
2009-09-29 07:14:00,2.02995,2.03016,2.02987,2.03,7000000.0
2009-09-29 07:15:00,2.03011,2.03031,2.03011,2.03021,10000000.0
2009-09-29 07:16:00,2.03029,2.03085,2.03029,2.03085,8000000.0
2009-09-29 07:17:00,2.03123,2.03176,2.03123,2.03176,5000000.0
2009-09-29 07:18:00,2.03216,2.03234,2.03216,2.03226,8000000.0
2009-09-29 07:19:00,2.03194,2.03194,2.03156,2.03169,8000000.0
2009-09-29 07:20:00,2.03148,2.03204,2.03148,2.03204,9000000.0
2009-09-29 07:21:00,2.03204,2.03204,2.03156,2.03177,10000000.0
2009-09-29 07:22:00,2.03169,2.03201,2.03169,2.03201,11000000.0
2009-09-29 07:23:00,2.03192,2.03192,2.0314,2.0314,7000000.0
2009-09-29 07:24:00,2.03158,2.03158,2.03121,2.03121,9000000.0
2009-09-29 07:25:00,2.03131,2.03131,2.03119,2.0312,8000000.0
2009-09-29 07:26:00,2.03139,2.03162,2.03139,2.03156,7000000.0
2009-09-29 07:27:00,2.03173,2.03179,2.03161,2.03175,7000000.0
2009-09-29 07:28:00,2.03158,2.03158,2.03137,2.03146,7000000.0
2009-09-29 07:29:00,2.03127,2.03164,2.03127,2.03147,8000000.0
2009-09-29 07:30:00,2.03137,2.03166,2.03132,2.03148,8000000.0
2009-09-29 07:31:00,2.03141,2.03158,2.03112,2.03143,7000000.0
2009-09-29 07:32:00,2.03147,2.03147,2.03139,2.03142,5000000.0
2009-09-29 07:33:00,2.03148,2.03155,2.0313,2.0313,8000000.0
2009-09-29 07:34:00,2.03119,2.03132,2.03054,2.03054,11000000.0
2009-09-29 07:35:00,2.03026,2.03077,2.03026,2.03059,8000000.0
2009-09-29 07:36:00,2.03064,2.03083,2.03064,2.03083,7000000.0
2009-09-29 07:37:00,2.03081,2.03084,2.03007,2.03007,7000000.0
2009-09-29 07:38:00,2.03073,2.03073,2.03049,2.0307,11000000.0
2009-09-29 07:39:00,2.03058,2.03058,2.0304,2.03046,7000000.0
2009-09-29 07:40:00,2.03039,2.03039,2.03015,2.03015,8000000.0
2009-09-29 07:41:00,2.03017,2.03034,2.03017,2.03034,9000000.0
2009-09-29 07:42:00,2.0305,2.03058,2.03039,2.03047,11000000.0
2009-09-29 07:43:00,2.03057,2.03059,2.03042,2.03042,7000000.0
2009-09-29 07:44:00,2.03053,2.03065,2.03043,2.0306,7000000.0
2009-09-29 07:45:00,2.03081,2.03081,2.03073,2.03073,6000000.0
2009-09-29 07:46:00,2.03073,2.03075,2.03024,2.03024,10000000.0
2009-09-29 07:47:00,2.02976,2.02986,2.02965,2.02986,7000000.0
2009-09-29 07:48:00,2.02998,2.02998,2.0292,2.0292,8000000.0
2009-09-29 07:49:00,2.0294,2.02996,2.0294,2.02996,8000000.0
2009-09-29 07:50:00,2.0298,2.02981,2.02951,2.02954,7000000.0
2009-09-29 07:51:00,2.02957,2.0299,2.02948,2.0299,8000000.0
2009-09-29 07:52:00,2.02997,2.03014,2.02989,2.02989,10000000.0
2009-09-29 07:53:00,2.02989,2.03006,2.02985,2.02985,11000000.0
2009-09-29 07:54:00,2.02968,2.02968,2.02939,2.0295,6000000.0
2009-09-29 07:55:00,2.02946,2.02946,2.02928,2.02933,9000000.0
2009-09-29 07:56:00,2.02964,2.02978,2.02955,2.02978,6000000.0
2009-09-29 07:57:00,2.02983,2.02989,2.02974,2.02976,7000000.0
2009-09-29 07:58:00,2.02968,2.02968,2.02949,2.02954,7000000.0
2009-09-29 07:59:00,2.02936,2.02947,2.02912,2.02938,7000000.0
2009-09-29 08:00:00,2.02953,2.02967,2.02932,2.02967,8000000.0
2009-09-29 08:01:00,2.02993,2.03,2.0297,2.03,10000000.0
2009-09-29 08:02:00,2.02961,2.02977,2.02938,2.02977,7000000.0
2009-09-29 08:03:00,2.02937,2.02938,2.02899,2.02922,8000000.0
2009-09-29 08:04:00,2.02895,2.02906,2.02879,2.02879,8000000.0
2009-09-29 08:05:00,2.02945,2.02945,2.02901,2.02919,8000000.0
2009-09-29 08:06:00,2.02952,2.02959,2.02941,2.02945,7000000.0
2009-09-29 08:07:00,2.02891,2.02981,2.02891,2.02981,7000000.0
2009-09-29 08:08:00,2.03009,2.03011,2.02993,2.02993,7000000.0
2009-09-29 08:09:00,2.0297,2.02987,2.0297,2.02986,7000000.0
2009-09-29 08:10:00,2.03006,2.03013,2.02989,2.03013,7000000.0
2009-09-29 08:11:00,2.03028,2.03032,2.0299,2.03025,8000000.0
2009-09-29 08:12:00,2.0306,2.03069,2.03047,2.03047,9000000.0
2009-09-29 08:13:00,2.03046,2.03074,2.03046,2.03074,7000000.0
2009-09-29 08:14:00,2.03042,2.03044,2.03002,2.03028,9000000.0
2009-09-29 08:15:00,2.03053,2.03053,2.03029,2.03029,8000000.0
2009-09-29 08:16:00,2.03046,2.03047,2.03029,2.03041,11000000.0
2009-09-29 08:17:00,2.03024,2.03033,2.02997,2.0301,7000000.0
2009-09-29 08:18:00,2.0303,2.03035,2.03007,2.03007,9000000.0
2009-09-29 08:19:00,2.0301,2.03037,2.02969,2.03037,7000000.0
2009-09-29 08:20:00,2.03025,2.03037,2.03012,2.03034,8000000.0
2009-09-29 08:21:00,2.03044,2.03066,2.03043,2.03066,8000000.0
2009-09-29 08:22:00,2.03068,2.03068,2.03041,2.03068,8000000.0
2009-09-29 08:23:00,2.03079,2.03079,2.03054,2.03054,7000000.0
2009-09-29 08:24:00,2.03068,2.03076,2.03059,2.0306,7000000.0
2009-09-29 08:25:00,2.03045,2.03045,2.03033,2.03044,5000000.0
2009-09-29 08:26:00,2.03061,2.0307,2.02977,2.02977,7000000.0
2009-09-29 08:27:00,2.0302,2.0302,2.02979,2.02992,10000000.0
2009-09-29 08:28:00,2.02981,2.02998,2.02968,2.02986,7000000.0
2009-09-29 08:29:00,2.02944,2.02944,2.02893,2.02893,10000000.0
2009-09-29 08:30:00,2.02911,2.02911,2.02888,2.02888,7000000.0
2009-09-29 08:31:00,2.02886,2.02886,2.02876,2.02876,10000000.0
2009-09-29 08:32:00,2.02878,2.02903,2.02878,2.02899,8000000.0
2009-09-29 08:33:00,2.02887,2.02887,2.02835,2.02835,7000000.0
2009-09-29 08:34:00,2.02832,2.02867,2.02832,2.02867,6000000.0
2009-09-29 08:35:00,2.02842,2.02842,2.02815,2.02817,6000000.0
2009-09-29 08:36:00,2.02819,2.02829,2.02803,2.02803,8000000.0
2009-09-29 08:37:00,2.02809,2.02809,2.02795,2.02805,9000000.0
2009-09-29 08:38:00,2.02768,2.02768,2.02728,2.02751,10000000.0
2009-09-29 08:39:00,2.02722,2.02733,2.02718,2.02718,11000000.0
2009-09-29 08:40:00,2.0267,2.02694,2.02655,2.02655,8000000.0
2009-09-29 08:41:00,2.02612,2.02612,2.02396,2.02476,11000000.0
2009-09-29 08:42:00,2.02452,2.02477,2.02436,2.02477,10000000.0
2009-09-29 08:43:00,2.02482,2.02497,2.02479,2.02495,8000000.0
2009-09-29 08:44:00,2.02494,2.02514,2.02494,2.02503,5000000.0
2009-09-29 08:45:00,2.02473,2.02473,2.0243,2.02443,8000000.0
2009-09-29 08:46:00,2.02453,2.02457,2.02292,2.02388,6000000.0
2009-09-29 08:47:00,2.02467,2.02476,2.02452,2.02476,7000000.0
2009-09-29 08:48:00,2.02468,2.02468,2.02444,2.02452,10000000.0
2009-09-29 08:49:00,2.02493,2.02522,2.02488,2.02488,11000000.0
2009-09-29 08:50:00,2.02464,2.02477,2.0245,2.02477,7000000.0
2009-09-29 08:51:00,2.0252,2.02565,2.02514,2.02565,8000000.0
2009-09-29 08:52:00,2.02579,2.0258,2.02554,2.02554,9000000.0
2009-09-29 08:53:00,2.02536,2.02556,2.0251,2.02519,8000000.0
2009-09-29 08:54:00,2.02477,2.02491,2.02468,2.02474,8000000.0
2009-09-29 08:55:00,2.02478,2.02492,2.02455,2.02478,8000000.0
2009-09-29 08:56:00,2.02446,2.0249,2.0244,2.0244,7000000.0
2009-09-29 08:57:00,2.0243,2.02484,2.0243,2.02463,8000000.0
2009-09-29 08:58:00,2.02449,2.02519,2.02449,2.02519,7000000.0
2009-09-29 08:59:00,2.02534,2.02587,2.02527,2.02587,6000000.0
2009-09-29 09:00:00,2.026,2.026,2.0258,2.0258,8000000.0
2009-09-29 09:01:00,2.02601,2.02601,2.02569,2.02569,9000000.0
2009-09-29 09:02:00,2.02576,2.02602,2.02545,2.02545,10000000.0
2009-09-29 09:03:00,2.02518,2.02543,2.02509,2.02535,7000000.0
2009-09-29 09:04:00,2.02559,2.02572,2.02546,2.02546,7000000.0
2009-09-29 09:05:00,2.0253,2.02554,2.0253,2.02554,7000000.0
2009-09-29 09:06:00,2.02545,2.02604,2.02545,2.026,11000000.0
2009-09-29 09:07:00,2.02585,2.02585,2.02537,2.0255,8000000.0
2009-09-29 09:08:00,2.02601,2.02601,2.02539,2.0255,5000000.0
2009-09-29 09:09:00,2.02554,2.02554,2.02528,2.02539,11000000.0
2009-09-29 09:10:00,2.02497,2.02529,2.02496,2.02496,7000000.0
2009-09-29 09:11:00,2.02508,2.02524,2.02488,2.02524,9000000.0
2009-09-29 09:12:00,2.02498,2.02527,2.02479,2.02485,8000000.0
2009-09-29 09:13:00,2.02489,2.02508,2.02484,2.02489,9000000.0
2009-09-29 09:14:00,2.02545,2.02605,2.02545,2.02596,11000000.0
2009-09-29 09:15:00,2.02589,2.02589,2.02559,2.02559,7000000.0
2009-09-29 09:16:00,2.02563,2.02595,2.02562,2.02593,8000000.0
2009-09-29 09:17:00,2.02589,2.02589,2.02526,2.02526,11000000.0
2009-09-29 09:18:00,2.02567,2.02607,2.02548,2.02607,8000000.0
2009-09-29 09:19:00,2.02581,2.02581,2.02535,2.02571,7000000.0
2009-09-29 09:20:00,2.02569,2.0259,2.02569,2.02585,7000000.0
2009-09-29 09:21:00,2.02617,2.02655,2.02617,2.02633,8000000.0
2009-09-29 09:22:00,2.02626,2.02637,2.02613,2.02637,8000000.0
2009-09-29 09:23:00,2.02632,2.02655,2.02626,2.02655,7000000.0
2009-09-29 09:24:00,2.02677,2.02714,2.02677,2.02714,8000000.0
2009-09-29 09:25:00,2.02726,2.02742,2.02719,2.02742,7000000.0
2009-09-29 09:26:00,2.02781,2.02808,2.02766,2.02808,11000000.0
2009-09-29 09:27:00,2.0278,2.0278,2.02739,2.02747,11000000.0
2009-09-29 09:28:00,2.02733,2.02752,2.02726,2.02752,9000000.0
2009-09-29 09:29:00,2.02769,2.0277,2.0272,2.02728,8000000.0
2009-09-29 09:30:00,2.02744,2.02778,2.02744,2.02764,7000000.0
2009-09-29 09:31:00,2.0278,2.02849,2.0278,2.0283,7000000.0
2009-09-29 09:32:00,2.02866,2.02881,2.0286,2.0287,7000000.0
2009-09-29 09:33:00,2.02872,2.02881,2.02859,2.02881,8000000.0
2009-09-29 09:34:00,2.02897,2.02897,2.02881,2.02881,7000000.0
2009-09-29 09:35:00,2.02857,2.0286,2.02839,2.02848,10000000.0
2009-09-29 09:36:00,2.02845,2.02861,2.02838,2.02852,8000000.0
2009-09-29 09:37:00,2.02851,2.02851,2.02815,2.02836,11000000.0
2009-09-29 09:38:00,2.02778,2.02778,2.0259,2.02755,11000000.0
2009-09-29 09:39:00,2.02706,2.02757,2.02701,2.02757,7000000.0
2009-09-29 09:40:00,2.02772,2.02793,2.02753,2.02787,9000000.0
2009-09-29 09:41:00,2.02809,2.02809,2.02763,2.02767,8000000.0
2009-09-29 09:42:00,2.02818,2.02818,2.02785,2.02785,6000000.0
2009-09-29 09:43:00,2.02819,2.02854,2.02819,2.02836,11000000.0
2009-09-29 09:44:00,2.02813,2.02844,2.02793,2.0283,8000000.0
2009-09-29 09:45:00,2.02854,2.02858,2.02818,2.02818,6000000.0
2009-09-29 09:46:00,2.0281,2.0281,2.02747,2.02807,11000000.0
2009-09-29 09:47:00,2.02816,2.02827,2.02805,2.02825,9000000.0
2009-09-29 09:48:00,2.0281,2.0281,2.02781,2.02781,7000000.0
2009-09-29 09:49:00,2.02707,2.02717,2.02675,2.02681,11000000.0
2009-09-29 09:50:00,2.02673,2.02673,2.02623,2.02623,8000000.0
2009-09-29 09:51:00,2.02621,2.02634,2.02611,2.02618,8000000.0
2009-09-29 09:52:00,2.02626,2.02642,2.02626,2.02639,8000000.0
2009-09-29 09:53:00,2.02628,2.02673,2.02628,2.02649,10000000.0
2009-09-29 09:54:00,2.02649,2.027,2.02649,2.02687,10000000.0
2009-09-29 09:55:00,2.02728,2.02728,2.02704,2.02715,8000000.0
2009-09-29 09:56:00,2.02711,2.02711,2.02686,2.02701,10000000.0
2009-09-29 09:57:00,2.02687,2.02705,2.02663,2.02672,8000000.0
2009-09-29 09:58:00,2.02672,2.027,2.02672,2.027,5000000.0
2009-09-29 09:59:00,2.0269,2.02708,2.02683,2.02683,6000000.0
2009-09-29 10:00:00,2.02709,2.02712,2.02699,2.02712,10000000.0
2009-09-29 10:01:00,2.02697,2.02697,2.02673,2.02683,10000000.0
2009-09-29 10:02:00,2.02665,2.0268,2.02653,2.02653,10000000.0
2009-09-29 10:03:00,2.02659,2.02674,2.02639,2.02639,7000000.0
2009-09-29 10:04:00,2.02641,2.02644,2.02627,2.02638,7000000.0
2009-09-29 10:05:00,2.02646,2.02649,2.02635,2.02647,11000000.0
2009-09-29 10:06:00,2.02658,2.02667,2.02658,2.02667,7000000.0
2009-09-29 10:07:00,2.02668,2.02673,2.02577,2.02577,7000000.0
2009-09-29 10:08:00,2.02554,2.0257,2.02553,2.02553,7000000.0
2009-09-29 10:09:00,2.02524,2.0254,2.02516,2.0254,7000000.0
2009-09-29 10:10:00,2.02557,2.02582,2.02543,2.02582,7000000.0
2009-09-29 10:11:00,2.02583,2.02619,2.02577,2.02619,7000000.0
2009-09-29 10:12:00,2.02594,2.02634,2.02583,2.02634,8000000.0
2009-09-29 10:13:00,2.02632,2.02637,2.02613,2.0262,8000000.0
2009-09-29 10:14:00,2.02598,2.02658,2.02581,2.02658,7000000.0
2009-09-29 10:15:00,2.02673,2.02673,2.02613,2.02628,10000000.0
2009-09-29 10:16:00,2.02619,2.02639,2.02619,2.02638,7000000.0
2009-09-29 10:17:00,2.02642,2.0265,2.0262,2.02621,11000000.0
2009-09-29 10:18:00,2.02619,2.02639,2.02619,2.02631,8000000.0
2009-09-29 10:19:00,2.02629,2.02637,2.02625,2.0263,9000000.0
2009-09-29 10:20:00,2.0263,2.02642,2.02624,2.02624,7000000.0
2009-09-29 10:21:00,2.0261,2.02668,2.0261,2.02668,8000000.0
2009-09-29 10:22:00,2.02706,2.02722,2.02704,2.02722,7000000.0
2009-09-29 10:23:00,2.02729,2.02807,2.02729,2.02802,7000000.0
2009-09-29 10:24:00,2.02842,2.02842,2.02803,2.02822,7000000.0
2009-09-29 10:25:00,2.02796,2.028,2.02736,2.02738,9000000.0
2009-09-29 10:26:00,2.02709,2.02709,2.02649,2.02649,11000000.0
2009-09-29 10:27:00,2.02658,2.02664,2.02635,2.02657,8000000.0
2009-09-29 10:28:00,2.02631,2.02637,2.02618,2.0262,9000000.0
2009-09-29 10:29:00,2.02608,2.0262,2.02594,2.02612,8000000.0
2009-09-29 10:30:00,2.02602,2.02625,2.026,2.026,8000000.0
2009-09-29 10:31:00,2.02566,2.02594,2.02563,2.02588,7000000.0
2009-09-29 10:32:00,2.02594,2.02613,2.02594,2.02601,9000000.0
2009-09-29 10:33:00,2.02612,2.02615,2.02594,2.02596,7000000.0
2009-09-29 10:34:00,2.02607,2.02607,2.02587,2.02597,7000000.0
2009-09-29 10:35:00,2.02626,2.02643,2.02625,2.02641,7000000.0
2009-09-29 10:36:00,2.0268,2.0268,2.02652,2.02656,8000000.0
2009-09-29 10:37:00,2.02692,2.02713,2.02692,2.02703,8000000.0
2009-09-29 10:38:00,2.02722,2.02729,2.02657,2.02657,10000000.0
2009-09-29 10:39:00,2.02683,2.02714,2.02675,2.02714,8000000.0
2009-09-29 10:40:00,2.02726,2.02765,2.02726,2.02765,7000000.0
2009-09-29 10:41:00,2.02774,2.02784,2.02761,2.02769,5000000.0
2009-09-29 10:42:00,2.02766,2.02766,2.02746,2.02759,7000000.0
2009-09-29 10:43:00,2.02799,2.02812,2.02787,2.02812,10000000.0
2009-09-29 10:44:00,2.02819,2.02819,2.02793,2.02793,7000000.0
2009-09-29 10:45:00,2.02848,2.02865,2.02847,2.02857,8000000.0
2009-09-29 10:46:00,2.02872,2.02905,2.02872,2.02905,8000000.0
2009-09-29 10:47:00,2.02891,2.02891,2.0281,2.0281,7000000.0
2009-09-29 10:48:00,2.02819,2.02819,2.02805,2.02817,8000000.0
2009-09-29 10:49:00,2.02791,2.02793,2.02764,2.02772,9000000.0
2009-09-29 10:50:00,2.0278,2.02789,2.0277,2.02789,8000000.0
2009-09-29 10:51:00,2.02785,2.02785,2.02754,2.02757,9000000.0
2009-09-29 10:52:00,2.02787,2.02787,2.02763,2.02763,8000000.0
2009-09-29 10:53:00,2.0276,2.02769,2.02756,2.02756,9000000.0
2009-09-29 10:54:00,2.02755,2.02759,2.02694,2.02738,10000000.0
2009-09-29 10:55:00,2.02761,2.02781,2.02761,2.02779,7000000.0
2009-09-29 10:56:00,2.02769,2.02769,2.0255,2.02688,7000000.0
2009-09-29 10:57:00,2.02666,2.0267,2.02652,2.02652,8000000.0
2009-09-29 10:58:00,2.02646,2.02665,2.02646,2.02654,7000000.0
2009-09-29 10:59:00,2.02645,2.02645,2.02628,2.02635,5000000.0
2009-09-29 11:00:00,2.02624,2.02624,2.02478,2.02478,7000000.0
2009-09-29 11:01:00,2.02616,2.02672,2.02616,2.02668,5000000.0
2009-09-29 11:02:00,2.02692,2.02727,2.02692,2.02727,7000000.0
2009-09-29 11:03:00,2.02726,2.02772,2.02726,2.02768,11000000.0
2009-09-29 11:04:00,2.028,2.02826,2.02792,2.0281,11000000.0
2009-09-29 11:05:00,2.0279,2.02801,2.02782,2.02786,7000000.0
2009-09-29 11:06:00,2.02808,2.02818,2.02792,2.02796,7000000.0
2009-09-29 11:07:00,2.02833,2.02842,2.02826,2.02826,7000000.0
2009-09-29 11:08:00,2.02835,2.02921,2.02833,2.02921,9000000.0
2009-09-29 11:09:00,2.02929,2.02949,2.02923,2.02949,8000000.0
2009-09-29 11:10:00,2.02989,2.03007,2.02982,2.02982,8000000.0
2009-09-29 11:11:00,2.03008,2.03028,2.03004,2.03024,10000000.0
2009-09-29 11:12:00,2.03028,2.03036,2.03026,2.03035,7000000.0
2009-09-29 11:13:00,2.03041,2.03067,2.03014,2.03067,11000000.0
2009-09-29 11:14:00,2.03061,2.03061,2.03025,2.0303,11000000.0
2009-09-29 11:15:00,2.03034,2.03039,2.03015,2.03015,7000000.0
2009-09-29 11:16:00,2.03022,2.03022,2.03004,2.03004,7000000.0
2009-09-29 11:17:00,2.02984,2.02988,2.02973,2.02977,7000000.0
2009-09-29 11:18:00,2.02974,2.02996,2.02968,2.02973,10000000.0
2009-09-29 11:19:00,2.02954,2.0296,2.02937,2.02944,11000000.0
2009-09-29 11:20:00,2.02948,2.02976,2.02948,2.02968,8000000.0
2009-09-29 11:21:00,2.02975,2.03018,2.02964,2.03018,7000000.0
2009-09-29 11:22:00,2.03032,2.03051,2.03032,2.03051,8000000.0
2009-09-29 11:23:00,2.03054,2.03122,2.03041,2.03122,5000000.0
2009-09-29 11:24:00,2.03178,2.03227,2.03178,2.03227,7000000.0
2009-09-29 11:25:00,2.03219,2.03243,2.03219,2.03243,8000000.0
2009-09-29 11:26:00,2.03271,2.03277,2.03259,2.03259,11000000.0
2009-09-29 11:27:00,2.03246,2.03246,2.03221,2.03222,8000000.0
2009-09-29 11:28:00,2.03218,2.0328,2.03218,2.0328,7000000.0
2009-09-29 11:29:00,2.03288,2.03288,2.03253,2.03273,8000000.0
2009-09-29 11:30:00,2.0328,2.0328,2.03255,2.03255,7000000.0
2009-09-29 11:31:00,2.03272,2.03299,2.03265,2.03267,11000000.0
2009-09-29 11:32:00,2.03255,2.03255,2.03234,2.03234,11000000.0
2009-09-29 11:33:00,2.03223,2.03227,2.03204,2.03224,7000000.0
2009-09-29 11:34:00,2.03196,2.03207,2.03186,2.03206,7000000.0
2009-09-29 11:35:00,2.03218,2.03227,2.03213,2.03213,10000000.0
2009-09-29 11:36:00,2.03192,2.03192,2.03181,2.03186,8000000.0
2009-09-29 11:37:00,2.03207,2.03242,2.03172,2.03242,8000000.0
2009-09-29 11:38:00,2.03264,2.0327,2.03241,2.0327,9000000.0
2009-09-29 11:39:00,2.03233,2.03242,2.032,2.03217,11000000.0
2009-09-29 11:40:00,2.03238,2.03238,2.03146,2.03155,11000000.0
2009-09-29 11:41:00,2.03154,2.03167,2.03144,2.03167,11000000.0
2009-09-29 11:42:00,2.0319,2.032,2.03182,2.03182,11000000.0
2009-09-29 11:43:00,2.03171,2.03179,2.03142,2.03145,7000000.0
2009-09-29 11:44:00,2.03169,2.03171,2.03162,2.03162,7000000.0
2009-09-29 11:45:00,2.03137,2.03157,2.03137,2.03152,11000000.0
2009-09-29 11:46:00,2.03168,2.03183,2.03163,2.03163,7000000.0
2009-09-29 11:47:00,2.03168,2.03179,2.03167,2.03167,9000000.0
2009-09-29 11:48:00,2.0317,2.03188,2.03158,2.03174,10000000.0
2009-09-29 11:49:00,2.03178,2.03185,2.03163,2.03163,7000000.0
2009-09-29 11:50:00,2.03148,2.03148,2.03118,2.03118,7000000.0
2009-09-29 11:51:00,2.03116,2.03137,2.03074,2.03137,8000000.0
2009-09-29 11:52:00,2.03123,2.03137,2.03115,2.03133,10000000.0
2009-09-29 11:53:00,2.03138,2.03146,2.03114,2.03114,10000000.0
2009-09-29 11:54:00,2.03117,2.03118,2.03099,2.03101,9000000.0
2009-09-29 11:55:00,2.03087,2.03088,2.03068,2.03068,8000000.0
2009-09-29 11:56:00,2.03033,2.03066,2.03033,2.03061,11000000.0
2009-09-29 11:57:00,2.03073,2.03121,2.03073,2.0311,8000000.0
2009-09-29 11:58:00,2.03097,2.03129,2.03097,2.03123,9000000.0
2009-09-29 11:59:00,2.03126,2.03146,2.03126,2.03138,7000000.0
2009-09-29 12:00:00,2.03157,2.03206,2.03157,2.03206,7000000.0
2009-09-29 12:01:00,2.03217,2.03217,2.03195,2.03206,10000000.0
2009-09-29 12:02:00,2.03198,2.03215,2.03181,2.03215,10000000.0
2009-09-29 12:03:00,2.03228,2.03246,2.03228,2.03241,7000000.0
2009-09-29 12:04:00,2.03249,2.03249,2.03225,2.03227,9000000.0
2009-09-29 12:05:00,2.03201,2.03205,2.03179,2.0319,11000000.0
2009-09-29 12:06:00,2.03194,2.03194,2.03173,2.03176,7000000.0
2009-09-29 12:07:00,2.0319,2.0324,2.03186,2.0324,7000000.0
2009-09-29 12:08:00,2.03237,2.03237,2.03202,2.03202,9000000.0
2009-09-29 12:09:00,2.03197,2.03239,2.03197,2.03227,8000000.0
2009-09-29 12:10:00,2.03238,2.03242,2.032,2.032,6000000.0
2009-09-29 12:11:00,2.03194,2.03222,2.03194,2.03199,7000000.0
2009-09-29 12:12:00,2.03179,2.03179,2.03149,2.03149,7000000.0
2009-09-29 12:13:00,2.03172,2.03172,2.03124,2.03155,10000000.0
2009-09-29 12:14:00,2.03168,2.03168,2.03156,2.03157,8000000.0
2009-09-29 12:15:00,2.03138,2.03138,2.03082,2.03092,8000000.0
2009-09-29 12:16:00,2.0305,2.03054,2.03026,2.03054,8000000.0
2009-09-29 12:17:00,2.03014,2.03014,2.02966,2.02986,8000000.0
2009-09-29 12:18:00,2.02981,2.03005,2.02981,2.03005,11000000.0
2009-09-29 12:19:00,2.02993,2.03008,2.02991,2.02998,9000000.0
2009-09-29 12:20:00,2.03044,2.0308,2.03039,2.03052,10000000.0
2009-09-29 12:21:00,2.03063,2.03079,2.0281,2.0281,7000000.0
2009-09-29 12:22:00,2.02964,2.02964,2.02889,2.02932,8000000.0
2009-09-29 12:23:00,2.02909,2.02927,2.02896,2.02927,7000000.0
2009-09-29 12:24:00,2.02961,2.02969,2.02954,2.02966,7000000.0
2009-09-29 12:25:00,2.02989,2.02998,2.02988,2.02988,6000000.0
2009-09-29 12:26:00,2.02958,2.02985,2.02958,2.02985,8000000.0
2009-09-29 12:27:00,2.02982,2.02982,2.02943,2.02943,10000000.0
2009-09-29 12:28:00,2.02933,2.02979,2.02933,2.02979,9000000.0
2009-09-29 12:29:00,2.02979,2.02985,2.02968,2.02979,8000000.0
2009-09-29 12:30:00,2.02949,2.02949,2.02584,2.02584,7000000.0
2009-09-29 12:31:00,2.02489,2.02705,2.0248,2.02705,11000000.0
2009-09-29 12:32:00,2.0268,2.0268,2.02554,2.02554,7000000.0
2009-09-29 12:33:00,2.02535,2.02557,2.02535,2.02545,7000000.0
2009-09-29 12:34:00,2.02573,2.02634,2.02553,2.02553,7000000.0
2009-09-29 12:35:00,2.02598,2.02705,2.02598,2.02705,8000000.0
2009-09-29 12:36:00,2.02714,2.02714,2.02685,2.02703,8000000.0
2009-09-29 12:37:00,2.02701,2.02706,2.02693,2.02706,9000000.0
2009-09-29 12:38:00,2.02684,2.02708,2.02677,2.02708,8000000.0
2009-09-29 12:39:00,2.02718,2.02747,2.02706,2.02747,9000000.0
2009-09-29 12:40:00,2.02789,2.02802,2.02765,2.02777,7000000.0
2009-09-29 12:41:00,2.02795,2.02806,2.02788,2.02806,8000000.0
2009-09-29 12:42:00,2.02808,2.02897,2.02808,2.02897,5000000.0
2009-09-29 12:43:00,2.0299,2.03054,2.02972,2.03048,9000000.0
2009-09-29 12:44:00,2.03086,2.03086,2.03069,2.03069,8000000.0
2009-09-29 12:45:00,2.0304,2.03092,2.0304,2.03092,11000000.0
2009-09-29 12:46:00,2.03143,2.03205,2.03143,2.03179,9000000.0
2009-09-29 12:47:00,2.0316,2.03163,2.03119,2.03119,10000000.0
2009-09-29 12:48:00,2.03086,2.03086,2.03008,2.03008,11000000.0
2009-09-29 12:49:00,2.03014,2.03014,2.0299,2.0299,7000000.0
2009-09-29 12:50:00,2.03008,2.03022,2.02994,2.03007,7000000.0
2009-09-29 12:51:00,2.03025,2.03049,2.03022,2.03048,8000000.0
2009-09-29 12:52:00,2.03045,2.03045,2.02982,2.0303,11000000.0
2009-09-29 12:53:00,2.0304,2.03078,2.03023,2.03023,8000000.0
2009-09-29 12:54:00,2.03039,2.03039,2.03018,2.03023,7000000.0
2009-09-29 12:55:00,2.03021,2.03028,2.03015,2.03021,8000000.0
2009-09-29 12:56:00,2.03071,2.0308,2.03052,2.0308,7000000.0
2009-09-29 12:57:00,2.03056,2.03056,2.03016,2.03016,7000000.0
2009-09-29 12:58:00,2.0304,2.03049,2.03011,2.03049,8000000.0
2009-09-29 12:59:00,2.03061,2.03072,2.03031,2.03036,7000000.0
2009-09-29 13:00:00,2.03065,2.03121,2.03065,2.03121,8000000.0
2009-09-29 13:01:00,2.031,2.03122,2.03091,2.03122,8000000.0
2009-09-29 13:02:00,2.03123,2.03141,2.03115,2.03141,7000000.0
2009-09-29 13:03:00,2.03155,2.03174,2.03151,2.03158,8000000.0
2009-09-29 13:04:00,2.03125,2.03137,2.03121,2.03137,7000000.0
2009-09-29 13:05:00,2.03132,2.03225,2.03132,2.03225,8000000.0
2009-09-29 13:06:00,2.03219,2.03219,2.03185,2.0319,7000000.0
2009-09-29 13:07:00,2.03185,2.03185,2.03178,2.03183,5000000.0
2009-09-29 13:08:00,2.03208,2.03208,2.03187,2.0319,10000000.0
2009-09-29 13:09:00,2.03152,2.0316,2.03118,2.03126,7000000.0
2009-09-29 13:10:00,2.03143,2.03167,2.03133,2.03164,9000000.0
2009-09-29 13:11:00,2.03174,2.03209,2.03158,2.03209,8000000.0
2009-09-29 13:12:00,2.03213,2.03244,2.03202,2.03202,8000000.0
2009-09-29 13:13:00,2.03119,2.03133,2.03096,2.03096,9000000.0
2009-09-29 13:14:00,2.03081,2.03098,2.0307,2.03083,10000000.0
2009-09-29 13:15:00,2.03157,2.03176,2.03141,2.03164,8000000.0
2009-09-29 13:16:00,2.03142,2.03142,2.03096,2.03112,8000000.0
2009-09-29 13:17:00,2.03144,2.03162,2.03138,2.03159,9000000.0
2009-09-29 13:18:00,2.0319,2.03208,2.03185,2.03196,10000000.0
2009-09-29 13:19:00,2.03203,2.03236,2.03201,2.03236,5000000.0
2009-09-29 13:20:00,2.03211,2.03211,2.03172,2.03176,8000000.0
2009-09-29 13:21:00,2.03191,2.03221,2.03191,2.03221,7000000.0
2009-09-29 13:22:00,2.03223,2.03227,2.03199,2.03214,11000000.0
2009-09-29 13:23:00,2.03196,2.03263,2.03196,2.03263,8000000.0
2009-09-29 13:24:00,2.0325,2.03261,2.0325,2.03255,7000000.0
2009-09-29 13:25:00,2.03235,2.03235,2.03203,2.03203,5000000.0
2009-09-29 13:26:00,2.03185,2.03185,2.03144,2.03144,10000000.0
2009-09-29 13:27:00,2.03135,2.03207,2.03135,2.03204,8000000.0
2009-09-29 13:28:00,2.0322,2.0322,2.03206,2.03208,21000000.0
2009-09-29 13:29:00,2.03219,2.0323,2.03219,2.03228,17000000.0
2009-09-29 13:30:00,2.03224,2.03224,2.03176,2.03182,7000000.0
2009-09-29 13:31:00,2.03167,2.03167,2.03135,2.03135,9000000.0
2009-09-29 13:32:00,2.03135,2.03135,2.03111,2.03115,14000000.0
2009-09-29 13:33:00,2.03101,2.03101,2.03093,2.031,14000000.0
2009-09-29 13:34:00,2.03105,2.03152,2.03105,2.03152,31000000.0
2009-09-29 13:35:00,2.03161,2.03185,2.03161,2.03185,17000000.0
2009-09-29 13:36:00,2.03192,2.03204,2.0319,2.03204,24000000.0
2009-09-29 13:37:00,2.03209,2.03239,2.03209,2.03239,10000000.0
2009-09-29 13:38:00,2.03251,2.03251,2.03208,2.0321,18000000.0
2009-09-29 13:39:00,2.03172,2.03201,2.03106,2.03185,15000000.0
2009-09-29 13:40:00,2.03216,2.03216,2.03193,2.03196,29000000.0
2009-09-29 13:41:00,2.03168,2.03168,2.03135,2.03148,13000000.0
2009-09-29 13:42:00,2.03122,2.03134,2.03103,2.03108,8000000.0
2009-09-29 13:43:00,2.03094,2.03116,2.03094,2.03104,10000000.0
2009-09-29 13:44:00,2.03102,2.03125,2.03081,2.03119,26000000.0
2009-09-29 13:45:00,2.03133,2.0315,2.03113,2.03113,22000000.0
2009-09-29 13:46:00,2.03109,2.03125,2.03097,2.03097,19000000.0
2009-09-29 13:47:00,2.03119,2.03121,2.03103,2.03107,17000000.0
2009-09-29 13:48:00,2.03111,2.03136,2.03101,2.03128,22000000.0
2009-09-29 13:49:00,2.03143,2.03164,2.03143,2.03164,24000000.0
2009-09-29 13:50:00,2.03167,2.0318,2.03167,2.03173,15000000.0
2009-09-29 13:51:00,2.03164,2.03166,2.03157,2.03164,22000000.0
2009-09-29 13:52:00,2.03176,2.03206,2.03176,2.03206,32000000.0
2009-09-29 13:53:00,2.03181,2.0321,2.03181,2.03199,28000000.0
2009-09-29 13:54:00,2.03216,2.03228,2.03214,2.03214,31000000.0
2009-09-29 13:55:00,2.03208,2.03224,2.03208,2.03224,20000000.0
2009-09-29 13:56:00,2.03255,2.03278,2.03247,2.03278,24000000.0
2009-09-29 13:57:00,2.03279,2.03291,2.03279,2.0329,34000000.0
2009-09-29 13:58:00,2.03306,2.03308,2.03294,2.03308,16000000.0
2009-09-29 13:59:00,2.03305,2.03343,2.03305,2.03343,30000000.0
2009-09-29 14:00:00,2.03383,2.03411,2.03383,2.0339,39000000.0
2009-09-29 14:01:00,2.03379,2.03379,2.03353,2.0337,30000000.0
2009-09-29 14:02:00,2.03378,2.03418,2.03378,2.03411,19000000.0
2009-09-29 14:03:00,2.03428,2.03428,2.03396,2.03422,23000000.0
2009-09-29 14:04:00,2.03433,2.03461,2.03416,2.03461,33000000.0
2009-09-29 14:05:00,2.03445,2.03445,2.03369,2.03369,28000000.0
2009-09-29 14:06:00,2.03372,2.03421,2.03372,2.03401,31000000.0
2009-09-29 14:07:00,2.034,2.03408,2.03389,2.03395,31000000.0
2009-09-29 14:08:00,2.03354,2.03354,2.03313,2.03313,27000000.0
2009-09-29 14:09:00,2.03297,2.03298,2.03265,2.03283,27000000.0
2009-09-29 14:10:00,2.0328,2.03291,2.03253,2.03264,24000000.0
2009-09-29 14:11:00,2.03319,2.03412,2.03319,2.03412,21000000.0
2009-09-29 14:12:00,2.0339,2.0341,2.0339,2.03403,22000000.0
2009-09-29 14:13:00,2.03416,2.03421,2.034,2.03421,13000000.0
2009-09-29 14:14:00,2.03421,2.03462,2.03408,2.03462,21000000.0
2009-09-29 14:15:00,2.03564,2.03564,2.03521,2.0353,25000000.0
2009-09-29 14:16:00,2.03521,2.03536,2.0351,2.03536,26000000.0
2009-09-29 14:17:00,2.0357,2.0358,2.03559,2.0356,32000000.0
2009-09-29 14:18:00,2.03567,2.03592,2.03567,2.03592,27000000.0
2009-09-29 14:19:00,2.0358,2.0358,2.03566,2.03567,35000000.0
2009-09-29 14:20:00,2.03562,2.0357,2.03544,2.0356,32000000.0
2009-09-29 14:21:00,2.0356,2.03607,2.03541,2.03607,39000000.0
2009-09-29 14:22:00,2.03647,2.03649,2.03611,2.03611,22000000.0
2009-09-29 14:23:00,2.03567,2.03611,2.03567,2.03591,40000000.0
2009-09-29 14:24:00,2.03581,2.03611,2.03567,2.03611,10000000.0
2009-09-29 14:25:00,2.03621,2.03651,2.03592,2.03592,35000000.0
2009-09-29 14:26:00,2.03591,2.03603,2.0358,2.03596,18000000.0
2009-09-29 14:27:00,2.03617,2.03642,2.03617,2.03631,28000000.0
2009-09-29 14:28:00,2.03632,2.03638,2.03613,2.03626,21000000.0
2009-09-29 14:29:00,2.0363,2.0364,2.03608,2.03632,16000000.0
2009-09-29 14:30:00,2.03652,2.03652,2.03627,2.03641,25000000.0
2009-09-29 14:31:00,2.03632,2.03656,2.03617,2.03617,26000000.0
2009-09-29 14:32:00,2.03617,2.03632,2.03616,2.03616,32000000.0
2009-09-29 14:33:00,2.03598,2.03598,2.03551,2.03562,20000000.0
2009-09-29 14:34:00,2.03552,2.03561,2.03549,2.03555,25000000.0
2009-09-29 14:35:00,2.03529,2.03533,2.0351,2.0351,23000000.0
2009-09-29 14:36:00,2.03541,2.03568,2.03541,2.03568,11000000.0
2009-09-29 14:37:00,2.03533,2.03552,2.0351,2.03552,41000000.0
2009-09-29 14:38:00,2.03536,2.03546,2.03509,2.03509,54000000.0
2009-09-29 14:39:00,2.03485,2.03492,2.0346,2.03462,36000000.0
2009-09-29 14:40:00,2.03447,2.03496,2.03447,2.03485,36000000.0
2009-09-29 14:41:00,2.03528,2.03559,2.03528,2.03558,41000000.0
2009-09-29 14:42:00,2.0356,2.0356,2.03518,2.03518,19000000.0
2009-09-29 14:43:00,2.03537,2.03544,2.03533,2.03536,20000000.0
2009-09-29 14:44:00,2.03548,2.03567,2.03548,2.03565,25000000.0
2009-09-29 14:45:00,2.03576,2.03586,2.03568,2.03585,33000000.0
2009-09-29 14:46:00,2.03574,2.03587,2.03566,2.03566,11000000.0
2009-09-29 14:47:00,2.03577,2.03585,2.03569,2.03585,7000000.0
2009-09-29 14:48:00,2.03585,2.03607,2.03585,2.03607,21000000.0
2009-09-29 14:49:00,2.03611,2.03611,2.03585,2.0359,32000000.0
2009-09-29 14:50:00,2.03596,2.03603,2.0357,2.0357,33000000.0
2009-09-29 14:51:00,2.03531,2.03541,2.03529,2.03541,37000000.0
2009-09-29 14:52:00,2.03581,2.0362,2.03577,2.0362,17000000.0
2009-09-29 14:53:00,2.03621,2.03621,2.03541,2.03541,22000000.0
2009-09-29 14:54:00,2.03533,2.03546,2.03528,2.03528,17000000.0
2009-09-29 14:55:00,2.03528,2.03528,2.03515,2.03516,7000000.0
2009-09-29 14:56:00,2.03491,2.035,2.03473,2.03473,21000000.0
2009-09-29 14:57:00,2.03476,2.03496,2.03475,2.03496,12000000.0
2009-09-29 14:58:00,2.03496,2.03496,2.03456,2.03488,31000000.0
2009-09-29 14:59:00,2.03492,2.03492,2.03466,2.03466,20000000.0
2009-09-29 15:00:00,2.03435,2.03451,2.0341,2.03451,32000000.0
2009-09-29 15:01:00,2.03375,2.03375,2.03302,2.03309,14000000.0
2009-09-29 15:02:00,2.03303,2.03368,2.03298,2.03363,26000000.0
2009-09-29 15:03:00,2.03394,2.0341,2.03394,2.0341,30000000.0
2009-09-29 15:04:00,2.03424,2.03468,2.03424,2.0346,29000000.0
2009-09-29 15:05:00,2.03449,2.03482,2.03449,2.03482,28000000.0
2009-09-29 15:06:00,2.03451,2.03476,2.03451,2.03476,16000000.0
2009-09-29 15:07:00,2.0351,2.03518,2.03506,2.03507,26000000.0
2009-09-29 15:08:00,2.03489,2.03495,2.03479,2.03479,25000000.0
2009-09-29 15:09:00,2.03483,2.03494,2.03474,2.03493,34000000.0
2009-09-29 15:10:00,2.03497,2.03513,2.03485,2.03485,36000000.0
2009-09-29 15:11:00,2.03478,2.03478,2.034,2.034,27000000.0
2009-09-29 15:12:00,2.03397,2.03404,2.03391,2.034,26000000.0
2009-09-29 15:13:00,2.03395,2.03395,2.03369,2.03369,41000000.0
2009-09-29 15:14:00,2.03378,2.03378,2.03322,2.03337,30000000.0
2009-09-29 15:15:00,2.03302,2.03314,2.03281,2.03314,21000000.0
2009-09-29 15:16:00,2.0333,2.0335,2.03323,2.0335,9000000.0
2009-09-29 15:17:00,2.03318,2.03319,2.03296,2.03296,26000000.0
2009-09-29 15:18:00,2.03339,2.03385,2.03339,2.03381,10000000.0
2009-09-29 15:19:00,2.03401,2.03427,2.03398,2.03417,16000000.0
2009-09-29 15:20:00,2.03433,2.03433,2.03401,2.03401,20000000.0
2009-09-29 15:21:00,2.03389,2.03401,2.03379,2.03401,12000000.0
2009-09-29 15:22:00,2.03426,2.03458,2.03425,2.03458,22000000.0
2009-09-29 15:23:00,2.03455,2.03476,2.03455,2.03459,36000000.0
2009-09-29 15:24:00,2.03458,2.03458,2.03428,2.03428,20000000.0
2009-09-29 15:25:00,2.03418,2.03424,2.03415,2.03424,14000000.0
2009-09-29 15:26:00,2.03431,2.03449,2.03423,2.03446,40000000.0
2009-09-29 15:27:00,2.03447,2.03451,2.0343,2.0343,32000000.0
2009-09-29 15:28:00,2.03424,2.03424,2.03407,2.03414,55000000.0
2009-09-29 15:29:00,2.03399,2.03399,2.03202,2.03202,47000000.0
2009-09-29 15:30:00,2.03228,2.03412,2.03221,2.03389,71000000.0
2009-09-29 15:31:00,2.03403,2.03413,2.03397,2.03413,58000000.0
2009-09-29 15:32:00,2.03413,2.03422,2.03392,2.03392,25000000.0
2009-09-29 15:33:00,2.03369,2.03369,2.03342,2.03353,32000000.0
2009-09-29 15:34:00,2.0336,2.03374,2.03356,2.03356,22000000.0
2009-09-29 15:35:00,2.03347,2.03348,2.03296,2.03338,30000000.0
2009-09-29 15:36:00,2.03348,2.03367,2.03322,2.03322,23000000.0
2009-09-29 15:37:00,2.03315,2.03329,2.03315,2.03327,24000000.0
2009-09-29 15:38:00,2.03296,2.03351,2.03296,2.03351,61000000.0
2009-09-29 15:39:00,2.03408,2.03408,2.03371,2.03373,40000000.0
2009-09-29 15:40:00,2.03387,2.0342,2.03365,2.0342,37000000.0
2009-09-29 15:41:00,2.03413,2.03413,2.03356,2.03383,43000000.0
2009-09-29 15:42:00,2.03374,2.03382,2.03347,2.03347,41000000.0
2009-09-29 15:43:00,2.03355,2.03355,2.03329,2.03345,30000000.0
2009-09-29 15:44:00,2.03355,2.03355,2.03331,2.03337,29000000.0
2009-09-29 15:45:00,2.03359,2.03386,2.03359,2.0336,36000000.0
2009-09-29 15:46:00,2.03357,2.0342,2.03357,2.0342,24000000.0
2009-09-29 15:47:00,2.03435,2.03452,2.03427,2.03452,31000000.0
2009-09-29 15:48:00,2.03462,2.03469,2.0346,2.03464,33000000.0
2009-09-29 15:49:00,2.0346,2.03499,2.03446,2.03499,25000000.0
2009-09-29 15:50:00,2.03461,2.03485,2.03445,2.03485,11000000.0
2009-09-29 15:51:00,2.03473,2.03473,2.03392,2.03392,37000000.0
2009-09-29 15:52:00,2.03431,2.03431,2.03374,2.03374,23000000.0
2009-09-29 15:53:00,2.03383,2.03411,2.03357,2.03411,15000000.0
2009-09-29 15:54:00,2.0344,2.03477,2.03436,2.03477,26000000.0
2009-09-29 15:55:00,2.0349,2.0349,2.03369,2.03369,33000000.0
2009-09-29 15:56:00,2.03348,2.03376,2.03315,2.03315,36000000.0
2009-09-29 15:57:00,2.03279,2.03293,2.03279,2.03287,34000000.0
2009-09-29 15:58:00,2.03305,2.03305,2.03275,2.03278,24000000.0
2009-09-29 15:59:00,2.03315,2.03409,2.03315,2.03409,23000000.0
2009-09-29 16:00:00,2.03519,2.03521,2.03482,2.03506,51000000.0
2009-09-29 16:01:00,2.03591,2.03696,2.03591,2.03691,31000000.0
2009-09-29 16:02:00,2.03747,2.03747,2.03682,2.03682,29000000.0
2009-09-29 16:03:00,2.03686,2.03718,2.03608,2.03608,51000000.0
2009-09-29 16:04:00,2.03529,2.03552,2.03528,2.03552,38000000.0
2009-09-29 16:05:00,2.03543,2.03543,2.03498,2.03535,37000000.0
2009-09-29 16:06:00,2.03555,2.03579,2.03537,2.03549,33000000.0
2009-09-29 16:07:00,2.03568,2.03701,2.03568,2.03701,37000000.0
2009-09-29 16:08:00,2.03678,2.03678,2.03582,2.03582,37000000.0
2009-09-29 16:09:00,2.03573,2.03619,2.03573,2.03575,44000000.0
2009-09-29 16:10:00,2.03565,2.03573,2.03521,2.03525,41000000.0
2009-09-29 16:11:00,2.03535,2.03546,2.03529,2.03529,27000000.0
2009-09-29 16:12:00,2.03528,2.03528,2.03485,2.03485,22000000.0
2009-09-29 16:13:00,2.0348,2.03483,2.03457,2.03483,38000000.0
2009-09-29 16:14:00,2.03477,2.03506,2.03466,2.0348,41000000.0
2009-09-29 16:15:00,2.03488,2.03538,2.03487,2.03506,42000000.0
2009-09-29 16:16:00,2.03471,2.03583,2.03471,2.03583,45000000.0
2009-09-29 16:17:00,2.03584,2.03592,2.03577,2.03592,22000000.0
2009-09-29 16:18:00,2.03582,2.03582,2.03558,2.03562,49000000.0
2009-09-29 16:19:00,2.03545,2.03593,2.03545,2.03559,27000000.0
2009-09-29 16:20:00,2.03641,2.0365,2.03632,2.03648,52000000.0
2009-09-29 16:21:00,2.03632,2.03654,2.03601,2.03649,37000000.0
2009-09-29 16:22:00,2.03664,2.03664,2.03631,2.0364,50000000.0
2009-09-29 16:23:00,2.03611,2.03648,2.03599,2.0363,48000000.0
2009-09-29 16:24:00,2.03636,2.03718,2.03636,2.03718,44000000.0
2009-09-29 16:25:00,2.03723,2.03723,2.03698,2.03698,28000000.0
2009-09-29 16:26:00,2.03681,2.03699,2.0367,2.03699,41000000.0
2009-09-29 16:27:00,2.03674,2.03674,2.0362,2.03638,46000000.0
2009-09-29 16:28:00,2.03602,2.03663,2.03602,2.03651,34000000.0
2009-09-29 16:29:00,2.03665,2.03675,2.03646,2.03646,24000000.0
2009-09-29 16:30:00,2.03654,2.03668,2.03646,2.0365,43000000.0
2009-09-29 16:31:00,2.03581,2.03628,2.03536,2.03628,36000000.0
2009-09-29 16:32:00,2.03624,2.03627,2.03592,2.0361,34000000.0
2009-09-29 16:33:00,2.03598,2.03609,2.0356,2.0356,41000000.0
2009-09-29 16:34:00,2.0356,2.03591,2.03536,2.03538,29000000.0
2009-09-29 16:35:00,2.03525,2.0354,2.03508,2.03526,53000000.0
2009-09-29 16:36:00,2.03509,2.03539,2.03509,2.03539,43000000.0
2009-09-29 16:37:00,2.03523,2.03523,2.03491,2.03504,56000000.0
2009-09-29 16:38:00,2.03491,2.03491,2.03461,2.03461,34000000.0
2009-09-29 16:39:00,2.03458,2.03468,2.03452,2.03453,43000000.0
2009-09-29 16:40:00,2.03453,2.03498,2.03452,2.03498,63000000.0
2009-09-29 16:41:00,2.03473,2.03477,2.03429,2.03455,44000000.0
2009-09-29 16:42:00,2.03494,2.03494,2.03467,2.03491,57000000.0
2009-09-29 16:43:00,2.03482,2.03491,2.0345,2.03454,20000000.0
2009-09-29 16:44:00,2.03471,2.0353,2.03471,2.03529,34000000.0
2009-09-29 16:45:00,2.03546,2.03553,2.03518,2.03522,41000000.0
2009-09-29 16:46:00,2.03474,2.03511,2.03471,2.03511,59000000.0
2009-09-29 16:47:00,2.03485,2.03496,2.03458,2.03488,55000000.0
2009-09-29 16:48:00,2.03505,2.03505,2.03477,2.03493,46000000.0
2009-09-29 16:49:00,2.03498,2.03556,2.03498,2.03556,35000000.0
2009-09-29 16:50:00,2.03541,2.03551,2.03525,2.03551,45000000.0
2009-09-29 16:51:00,2.03542,2.03581,2.03542,2.03572,30000000.0
2009-09-29 16:52:00,2.0357,2.03636,2.03563,2.03636,30000000.0
2009-09-29 16:53:00,2.03616,2.03625,2.03597,2.03625,19000000.0
2009-09-29 16:54:00,2.0367,2.03682,2.03668,2.0368,18000000.0
2009-09-29 16:55:00,2.0371,2.03717,2.03697,2.03697,40000000.0
2009-09-29 16:56:00,2.03676,2.03711,2.03676,2.03711,37000000.0
2009-09-29 16:57:00,2.03708,2.03754,2.03708,2.03754,17000000.0
2009-09-29 16:58:00,2.03735,2.03737,2.03665,2.03665,45000000.0
2009-09-29 16:59:00,2.03654,2.03654,2.03593,2.03593,39000000.0
2009-09-29 17:00:00,2.03583,2.03592,2.03559,2.03581,47000000.0
2009-09-29 17:01:00,2.03579,2.03584,2.03555,2.03584,26000000.0
2009-09-29 17:02:00,2.03559,2.0358,2.0354,2.03571,33000000.0
2009-09-29 17:03:00,2.03555,2.03618,2.03555,2.03618,33000000.0
2009-09-29 17:04:00,2.03647,2.03675,2.03647,2.03672,37000000.0
2009-09-29 17:05:00,2.03675,2.0368,2.03659,2.03675,35000000.0
2009-09-29 17:06:00,2.03664,2.03664,2.03551,2.03551,46000000.0
2009-09-29 17:07:00,2.03526,2.03556,2.0352,2.03556,33000000.0
2009-09-29 17:08:00,2.03526,2.03526,2.0348,2.03508,45000000.0
2009-09-29 17:09:00,2.03495,2.03512,2.03494,2.03505,47000000.0
2009-09-29 17:10:00,2.0351,2.0351,2.03496,2.03496,36000000.0
2009-09-29 17:11:00,2.03515,2.03538,2.03508,2.03523,44000000.0
2009-09-29 17:12:00,2.03514,2.03514,2.03477,2.03497,23000000.0
2009-09-29 17:13:00,2.0348,2.0348,2.03456,2.03461,35000000.0
2009-09-29 17:14:00,2.03462,2.035,2.03462,2.03499,27000000.0
2009-09-29 17:15:00,2.03511,2.03525,2.03508,2.03525,26000000.0
2009-09-29 17:16:00,2.03516,2.03517,2.03501,2.03504,27000000.0
2009-09-29 17:17:00,2.03509,2.03525,2.03509,2.03516,38000000.0
2009-09-29 17:18:00,2.03522,2.03534,2.03509,2.03509,29000000.0
2009-09-29 17:19:00,2.03511,2.03515,2.03502,2.03509,19000000.0
2009-09-29 17:20:00,2.03525,2.03532,2.03496,2.03532,29000000.0
2009-09-29 17:21:00,2.03541,2.03543,2.03513,2.03518,26000000.0
2009-09-29 17:22:00,2.03518,2.0352,2.03506,2.03509,30000000.0
2009-09-29 17:23:00,2.03518,2.03544,2.03518,2.03521,32000000.0
2009-09-29 17:24:00,2.03531,2.03531,2.03486,2.03495,23000000.0
2009-09-29 17:25:00,2.03493,2.03507,2.03474,2.03474,20000000.0
2009-09-29 17:26:00,2.03468,2.03493,2.03467,2.03477,18000000.0
2009-09-29 17:27:00,2.0351,2.03524,2.035,2.03523,44000000.0
2009-09-29 17:28:00,2.03518,2.03523,2.03466,2.03466,39000000.0
2009-09-29 17:29:00,2.03456,2.03461,2.03436,2.03461,36000000.0
2009-09-29 17:30:00,2.03453,2.03453,2.03392,2.03392,61000000.0
2009-09-29 17:31:00,2.0339,2.03394,2.03367,2.0339,62000000.0
2009-09-29 17:32:00,2.03371,2.03385,2.03366,2.03366,54000000.0
2009-09-29 17:33:00,2.03376,2.03385,2.03359,2.03385,64000000.0
2009-09-29 17:34:00,2.03413,2.03413,2.03365,2.03365,60000000.0
2009-09-29 17:35:00,2.03318,2.03323,2.03309,2.03321,43000000.0
2009-09-29 17:36:00,2.03331,2.03353,2.03331,2.03353,58000000.0
2009-09-29 17:37:00,2.03333,2.03338,2.03328,2.03331,47000000.0
2009-09-29 17:38:00,2.03325,2.03347,2.03325,2.03331,44000000.0
2009-09-29 17:39:00,2.03345,2.03395,2.03345,2.03395,41000000.0
2009-09-29 17:40:00,2.03382,2.03403,2.03382,2.03392,59000000.0
2009-09-29 17:41:00,2.03378,2.03386,2.03352,2.03359,50000000.0
2009-09-29 17:42:00,2.03358,2.03393,2.03351,2.03393,37000000.0
2009-09-29 17:43:00,2.03405,2.03441,2.03405,2.03438,33000000.0
2009-09-29 17:44:00,2.03434,2.03453,2.03432,2.03453,46000000.0
2009-09-29 17:45:00,2.03471,2.03538,2.03471,2.03538,49000000.0
2009-09-29 17:46:00,2.03537,2.03549,2.03532,2.03534,56000000.0
2009-09-29 17:47:00,2.03514,2.03566,2.03514,2.03558,65000000.0
2009-09-29 17:48:00,2.03595,2.03628,2.03588,2.03621,61000000.0
2009-09-29 17:49:00,2.03636,2.03689,2.03632,2.03674,72000000.0
2009-09-29 17:50:00,2.03696,2.03719,2.03687,2.03719,53000000.0
2009-09-29 17:51:00,2.03722,2.03726,2.03713,2.03724,54000000.0
2009-09-29 17:52:00,2.03746,2.03746,2.03698,2.03698,51000000.0
2009-09-29 17:53:00,2.03693,2.03693,2.03676,2.03676,42000000.0
2009-09-29 17:54:00,2.03691,2.037,2.03683,2.037,32000000.0
2009-09-29 17:55:00,2.03667,2.03682,2.03641,2.03662,32000000.0
2009-09-29 17:56:00,2.03686,2.03686,2.03653,2.03653,47000000.0
2009-09-29 17:57:00,2.03679,2.03696,2.03647,2.03696,34000000.0
2009-09-29 17:58:00,2.03681,2.03681,2.03655,2.03667,44000000.0
2009-09-29 17:59:00,2.03656,2.03681,2.03656,2.03681,39000000.0
2009-09-29 18:00:00,2.03709,2.03709,2.03695,2.03701,32000000.0
2009-09-29 18:01:00,2.03703,2.03703,2.03671,2.03692,52000000.0
2009-09-29 18:02:00,2.03703,2.03712,2.03696,2.03712,30000000.0
2009-09-29 18:03:00,2.03706,2.0371,2.03694,2.03701,38000000.0
2009-09-29 18:04:00,2.03664,2.03675,2.03647,2.03647,38000000.0
2009-09-29 18:05:00,2.03645,2.03668,2.03626,2.03668,36000000.0
2009-09-29 18:06:00,2.03689,2.03691,2.03661,2.03691,32000000.0
2009-09-29 18:07:00,2.03649,2.03649,2.03622,2.03622,38000000.0
2009-09-29 18:08:00,2.03623,2.03672,2.03623,2.03662,56000000.0
2009-09-29 18:09:00,2.03654,2.03654,2.03641,2.03646,34000000.0
2009-09-29 18:10:00,2.0364,2.03642,2.03623,2.03642,26000000.0
2009-09-29 18:11:00,2.03627,2.03631,2.03607,2.03619,34000000.0
2009-09-29 18:12:00,2.03615,2.03615,2.0359,2.03604,24000000.0
2009-09-29 18:13:00,2.03606,2.03607,2.0358,2.0358,30000000.0
2009-09-29 18:14:00,2.03577,2.03588,2.03549,2.03549,22000000.0
2009-09-29 18:15:00,2.03536,2.03564,2.03528,2.03564,21000000.0
2009-09-29 18:16:00,2.03572,2.03585,2.03553,2.03555,66000000.0
2009-09-29 18:17:00,2.03534,2.03541,2.0352,2.03538,60000000.0
2009-09-29 18:18:00,2.03552,2.03557,2.03548,2.03548,33000000.0
2009-09-29 18:19:00,2.03551,2.03578,2.0355,2.03563,46000000.0
2009-09-29 18:20:00,2.03538,2.03538,2.03508,2.03523,61000000.0
2009-09-29 18:21:00,2.03465,2.03465,2.03443,2.03456,37000000.0
2009-09-29 18:22:00,2.03441,2.03479,2.03441,2.03479,49000000.0
2009-09-29 18:23:00,2.03508,2.0351,2.03484,2.03487,34000000.0
2009-09-29 18:24:00,2.03509,2.03544,2.03505,2.03533,47000000.0
2009-09-29 18:25:00,2.03542,2.03552,2.03527,2.03543,31000000.0
2009-09-29 18:26:00,2.03525,2.03543,2.03525,2.03535,43000000.0
2009-09-29 18:27:00,2.03527,2.03527,2.03479,2.03489,35000000.0
2009-09-29 18:28:00,2.0348,2.03523,2.03465,2.03523,18000000.0
2009-09-29 18:29:00,2.03573,2.03596,2.03573,2.03589,24000000.0
2009-09-29 18:30:00,2.03567,2.03569,2.03541,2.03554,32000000.0
2009-09-29 18:31:00,2.03572,2.03572,2.03531,2.03548,46000000.0
2009-09-29 18:32:00,2.03538,2.03542,2.03523,2.0354,55000000.0
2009-09-29 18:33:00,2.0353,2.03546,2.03519,2.03519,29000000.0
2009-09-29 18:34:00,2.03516,2.03516,2.0347,2.0347,32000000.0
2009-09-29 18:35:00,2.03451,2.03468,2.03417,2.03432,47000000.0
2009-09-29 18:36:00,2.0342,2.0342,2.03393,2.03396,65000000.0
2009-09-29 18:37:00,2.03413,2.03443,2.03413,2.03443,63000000.0
2009-09-29 18:38:00,2.03415,2.03431,2.03415,2.03425,61000000.0
2009-09-29 18:39:00,2.03423,2.03428,2.03405,2.03415,37000000.0
2009-09-29 18:40:00,2.03421,2.03432,2.03405,2.03431,52000000.0
2009-09-29 18:41:00,2.03433,2.03468,2.03433,2.03468,68000000.0
2009-09-29 18:42:00,2.03477,2.03499,2.03477,2.03489,40000000.0
2009-09-29 18:43:00,2.03494,2.03508,2.03493,2.03493,39000000.0
2009-09-29 18:44:00,2.0348,2.03487,2.0348,2.03481,33000000.0
2009-09-29 18:45:00,2.03466,2.03498,2.03464,2.03498,57000000.0
2009-09-29 18:46:00,2.03519,2.03519,2.03494,2.03508,61000000.0
2009-09-29 18:47:00,2.03499,2.03499,2.03473,2.03473,41000000.0
2009-09-29 18:48:00,2.03456,2.03456,2.03357,2.03357,26000000.0
2009-09-29 18:49:00,2.03342,2.03342,2.03305,2.03305,31000000.0
2009-09-29 18:50:00,2.03274,2.03274,2.03249,2.0325,37000000.0
2009-09-29 18:51:00,2.03265,2.03266,2.03256,2.03266,17000000.0
2009-09-29 18:52:00,2.03263,2.03269,2.03249,2.03255,33000000.0
2009-09-29 18:53:00,2.03251,2.03267,2.03227,2.03267,31000000.0
2009-09-29 18:54:00,2.03307,2.03328,2.03279,2.03279,11000000.0
2009-09-29 18:55:00,2.03269,2.03324,2.03269,2.03324,22000000.0
2009-09-29 18:56:00,2.03335,2.03366,2.03335,2.03358,16000000.0
2009-09-29 18:57:00,2.03369,2.03379,2.03353,2.03353,15000000.0
2009-09-29 18:58:00,2.03344,2.03367,2.03344,2.03344,19000000.0
2009-09-29 18:59:00,2.0334,2.0334,2.03322,2.03339,26000000.0
2009-09-29 19:00:00,2.03283,2.03283,2.03231,2.03233,12000000.0
2009-09-29 19:01:00,2.03189,2.0321,2.03189,2.03202,18000000.0
2009-09-29 19:02:00,2.03212,2.03222,2.03192,2.03194,23000000.0
2009-09-29 19:03:00,2.03216,2.03247,2.03216,2.03247,21000000.0
2009-09-29 19:04:00,2.03248,2.0326,2.03214,2.03214,55000000.0
2009-09-29 19:05:00,2.03189,2.03196,2.03165,2.03165,42000000.0
2009-09-29 19:06:00,2.03141,2.03172,2.03118,2.03172,63000000.0
2009-09-29 19:07:00,2.03164,2.03185,2.03164,2.03165,39000000.0
2009-09-29 19:08:00,2.03165,2.03208,2.03164,2.03208,32000000.0
2009-09-29 19:09:00,2.03195,2.03245,2.03195,2.03222,56000000.0
2009-09-29 19:10:00,2.03243,2.03259,2.03233,2.03259,27000000.0
2009-09-29 19:11:00,2.03283,2.03294,2.03261,2.0327,36000000.0
2009-09-29 19:12:00,2.03251,2.03254,2.03246,2.03254,25000000.0
2009-09-29 19:13:00,2.03248,2.03255,2.03248,2.03255,23000000.0
2009-09-29 19:14:00,2.03259,2.03271,2.03254,2.03271,37000000.0
2009-09-29 19:15:00,2.03259,2.03265,2.03252,2.03259,17000000.0
2009-09-29 19:16:00,2.03275,2.03314,2.03275,2.0331,23000000.0
2009-09-29 19:17:00,2.03288,2.03297,2.0328,2.03292,17000000.0
2009-09-29 19:18:00,2.03297,2.03302,2.03296,2.03296,30000000.0
2009-09-29 19:19:00,2.03309,2.03331,2.033,2.0333,36000000.0
2009-09-29 19:20:00,2.03336,2.03341,2.03321,2.03321,23000000.0
2009-09-29 19:21:00,2.03285,2.03291,2.03277,2.03291,21000000.0
2009-09-29 19:22:00,2.03285,2.03287,2.03255,2.03262,25000000.0
2009-09-29 19:23:00,2.03262,2.03262,2.03243,2.03243,12000000.0
2009-09-29 19:24:00,2.03209,2.03212,2.0319,2.03211,39000000.0
2009-09-29 19:25:00,2.03213,2.03218,2.03195,2.03218,49000000.0
2009-09-29 19:26:00,2.03212,2.03216,2.03194,2.03199,48000000.0
2009-09-29 19:27:00,2.03213,2.03243,2.03213,2.03224,51000000.0
2009-09-29 19:28:00,2.03248,2.03258,2.03238,2.03258,40000000.0
2009-09-29 19:29:00,2.03254,2.03276,2.03233,2.03233,28000000.0
2009-09-29 19:30:00,2.03254,2.0329,2.0325,2.03273,32000000.0
2009-09-29 19:31:00,2.03276,2.03308,2.03276,2.03301,28000000.0
2009-09-29 19:32:00,2.03289,2.03308,2.03285,2.03294,31000000.0
2009-09-29 19:33:00,2.03298,2.03305,2.03287,2.03305,14000000.0
2009-09-29 19:34:00,2.03307,2.03331,2.03298,2.03329,49000000.0
2009-09-29 19:35:00,2.03336,2.03347,2.03333,2.03334,28000000.0
2009-09-29 19:36:00,2.03316,2.03327,2.03298,2.03327,16000000.0
2009-09-29 19:37:00,2.03332,2.03349,2.03274,2.03286,26000000.0
2009-09-29 19:38:00,2.0331,2.03327,2.0331,2.03325,18000000.0
2009-09-29 19:39:00,2.03333,2.03333,2.033,2.03322,13000000.0
2009-09-29 19:40:00,2.03347,2.03429,2.03346,2.03429,16000000.0
2009-09-29 19:41:00,2.03432,2.03455,2.03427,2.03455,17000000.0
2009-09-29 19:42:00,2.03479,2.03498,2.03457,2.03459,19000000.0
2009-09-29 19:43:00,2.03424,2.03428,2.03403,2.03403,21000000.0
2009-09-29 19:44:00,2.03401,2.03401,2.03382,2.03382,21000000.0
2009-09-29 19:45:00,2.03379,2.0338,2.03343,2.03343,33000000.0
2009-09-29 19:46:00,2.03351,2.03378,2.03351,2.03358,18000000.0
2009-09-29 19:47:00,2.03349,2.03349,2.03316,2.03316,22000000.0
2009-09-29 19:48:00,2.033,2.03303,2.0329,2.03303,18000000.0
2009-09-29 19:49:00,2.03298,2.03308,2.03274,2.03274,27000000.0
2009-09-29 19:50:00,2.03284,2.03367,2.03284,2.03367,23000000.0
2009-09-29 19:51:00,2.03366,2.03387,2.03366,2.03387,25000000.0
2009-09-29 19:52:00,2.03409,2.03409,2.03373,2.03376,15000000.0
2009-09-29 19:53:00,2.03356,2.03356,2.03345,2.03356,21000000.0
2009-09-29 19:54:00,2.03375,2.03407,2.03375,2.03407,9000000.0
2009-09-29 19:55:00,2.03438,2.03438,2.03383,2.03408,30000000.0
2009-09-29 19:56:00,2.03394,2.03423,2.03394,2.03399,20000000.0
2009-09-29 19:57:00,2.03437,2.03437,2.03392,2.03392,12000000.0
2009-09-29 19:58:00,2.03365,2.03365,2.03349,2.03349,13000000.0
2009-09-29 19:59:00,2.03346,2.03351,2.03336,2.03351,31000000.0
2009-09-29 20:00:00,2.03357,2.03368,2.03346,2.03346,23000000.0
2009-09-29 20:01:00,2.03361,2.03375,2.03359,2.03375,13000000.0
2009-09-29 20:02:00,2.03375,2.03386,2.0336,2.03385,20000000.0
2009-09-29 20:03:00,2.03389,2.03389,2.03373,2.03386,18000000.0
2009-09-29 20:04:00,2.03376,2.03402,2.03374,2.03384,27000000.0
2009-09-29 20:05:00,2.03378,2.03424,2.03378,2.03424,23000000.0
2009-09-29 20:06:00,2.03434,2.03434,2.03399,2.03399,13000000.0
2009-09-29 20:07:00,2.03392,2.03413,2.03384,2.03387,29000000.0
2009-09-29 20:08:00,2.03388,2.03425,2.03388,2.03425,15000000.0
2009-09-29 20:09:00,2.03435,2.03435,2.03418,2.03425,17000000.0
2009-09-29 20:10:00,2.03425,2.03523,2.03425,2.03523,20000000.0
2009-09-29 20:11:00,2.03547,2.03572,2.03544,2.03571,10000000.0
2009-09-29 20:12:00,2.03598,2.03705,2.03598,2.03705,15000000.0
2009-09-29 20:13:00,2.03701,2.03721,2.03692,2.03692,17000000.0
2009-09-29 20:14:00,2.03675,2.03702,2.03664,2.03702,15000000.0
2009-09-29 20:15:00,2.03719,2.03728,2.03706,2.03728,10000000.0
2009-09-29 20:16:00,2.03729,2.03779,2.03729,2.03772,22000000.0
2009-09-29 20:17:00,2.03785,2.03792,2.03758,2.03769,17000000.0
2009-09-29 20:18:00,2.03796,2.0383,2.03793,2.0383,24000000.0
2009-09-29 20:19:00,2.03839,2.03854,2.03834,2.03834,9000000.0
2009-09-29 20:20:00,2.0384,2.03855,2.03833,2.0385,14000000.0
2009-09-29 20:21:00,2.03865,2.03865,2.03837,2.03837,7000000.0
2009-09-29 20:22:00,2.0385,2.03854,2.03846,2.03848,12000000.0
2009-09-29 20:23:00,2.0384,2.03844,2.03836,2.03836,6000000.0
2009-09-29 20:24:00,2.03812,2.03822,2.03802,2.03805,15000000.0
2009-09-29 20:25:00,2.03802,2.03802,2.03772,2.03782,16000000.0
2009-09-29 20:26:00,2.03784,2.03803,2.0378,2.03786,22000000.0
2009-09-29 20:27:00,2.03779,2.03806,2.03779,2.03782,11000000.0
2009-09-29 20:28:00,2.03801,2.03825,2.03801,2.0382,7000000.0
2009-09-29 20:29:00,2.03818,2.03833,2.03814,2.03823,20000000.0
2009-09-29 20:30:00,2.03831,2.03831,2.03814,2.03816,27000000.0
2009-09-29 20:31:00,2.03815,2.03815,2.03741,2.03741,17000000.0
2009-09-29 20:32:00,2.03729,2.03742,2.03714,2.03714,20000000.0
2009-09-29 20:33:00,2.03736,2.03742,2.03714,2.03742,14000000.0
2009-09-29 20:34:00,2.03746,2.03746,2.03733,2.03734,28000000.0
2009-09-29 20:35:00,2.03735,2.03745,2.03731,2.03733,23000000.0
2009-09-29 20:36:00,2.03736,2.03743,2.03736,2.0374,11000000.0
2009-09-29 20:37:00,2.03726,2.03726,2.03712,2.03712,7000000.0
2009-09-29 20:38:00,2.03713,2.03724,2.03711,2.03724,10000000.0
2009-09-29 20:39:00,2.03711,2.03714,2.03703,2.03703,9000000.0
2009-09-29 20:40:00,2.03707,2.03723,2.03703,2.03723,7000000.0
2009-09-29 20:41:00,2.03734,2.03749,2.03734,2.03742,8000000.0
2009-09-29 20:42:00,2.03735,2.03784,2.03735,2.03755,15000000.0
2009-09-29 20:43:00,2.03774,2.03774,2.0377,2.0377,12000000.0
2009-09-29 20:44:00,2.03758,2.03769,2.03735,2.03735,7000000.0
2009-09-29 20:45:00,2.03736,2.03736,2.03708,2.03715,12000000.0
2009-09-29 20:46:00,2.03727,2.0374,2.03727,2.03732,9000000.0
2009-09-29 20:47:00,2.03731,2.03757,2.0372,2.03757,11000000.0
2009-09-29 20:48:00,2.0376,2.03767,2.03755,2.03763,11000000.0
2009-09-29 20:49:00,2.03747,2.03747,2.03725,2.03725,18000000.0
2009-09-29 20:50:00,2.03707,2.03732,2.03694,2.03732,8000000.0
2009-09-29 20:51:00,2.0374,2.03741,2.03723,2.03741,18000000.0
2009-09-29 20:52:00,2.03738,2.03738,2.03712,2.03716,15000000.0
2009-09-29 20:53:00,2.03738,2.03738,2.03729,2.0373,8000000.0
2009-09-29 20:54:00,2.03717,2.0374,2.0371,2.0371,10000000.0
2009-09-29 20:55:00,2.03719,2.03719,2.03702,2.03714,8000000.0
2009-09-29 20:56:00,2.03712,2.03712,2.03667,2.03667,8000000.0
2009-09-29 20:57:00,2.03661,2.03661,2.03637,2.03644,18000000.0
2009-09-29 20:58:00,2.03647,2.03651,2.03643,2.03643,14000000.0
2009-09-29 20:59:00,2.03618,2.03618,2.036,2.03609,8000000.0
2009-09-29 21:00:00,2.03596,2.03596,2.03547,2.03547,11000000.0
2009-09-29 21:01:00,2.03546,2.03555,2.03531,2.03531,16000000.0
2009-09-29 21:02:00,2.03582,2.03643,2.03582,2.03633,18000000.0
2009-09-29 21:03:00,2.03651,2.03677,2.03644,2.03677,13000000.0
2009-09-29 21:04:00,2.03686,2.03697,2.03685,2.0369,8000000.0
2009-09-29 21:05:00,2.03676,2.03676,2.03643,2.03643,11000000.0
2009-09-29 21:06:00,2.0362,2.0362,2.03584,2.0361,8000000.0
2009-09-29 21:07:00,2.03587,2.03587,2.03573,2.03573,7000000.0
2009-09-29 21:08:00,2.03566,2.03566,2.03544,2.03544,11000000.0
2009-09-29 21:09:00,2.03548,2.03571,2.03548,2.03557,9000000.0
2009-09-29 21:10:00,2.03594,2.03713,2.03594,2.03713,9000000.0
2009-09-29 21:11:00,2.03765,2.03781,2.03763,2.03763,8000000.0
2009-09-29 21:12:00,2.03769,2.03807,2.03588,2.03797,8000000.0
2009-09-29 21:13:00,2.03764,2.03781,2.03752,2.03752,8000000.0
2009-09-29 21:14:00,2.03742,2.03754,2.03742,2.03747,8000000.0
2009-09-29 21:15:00,2.03765,2.03765,2.0374,2.0374,11000000.0
2009-09-29 21:16:00,2.03746,2.03756,2.03746,2.03752,9000000.0
2009-09-29 21:17:00,2.03776,2.03795,2.0377,2.03795,6000000.0
2009-09-29 21:18:00,2.03757,2.03776,2.03757,2.03776,7000000.0
2009-09-29 21:19:00,2.03792,2.03806,2.03792,2.03805,7000000.0
2009-09-29 21:20:00,2.03789,2.03799,2.03788,2.03799,12000000.0
2009-09-29 21:21:00,2.03763,2.03787,2.03756,2.0378,8000000.0
2009-09-29 21:22:00,2.03778,2.03796,2.03778,2.03796,7000000.0
2009-09-29 21:23:00,2.0377,2.03796,2.0377,2.03787,10000000.0
2009-09-29 21:24:00,2.03804,2.03824,2.03804,2.03824,8000000.0
2009-09-29 21:25:00,2.03829,2.03834,2.03806,2.03806,9000000.0
2009-09-29 21:26:00,2.038,2.03815,2.038,2.03815,17000000.0
2009-09-29 21:27:00,2.03834,2.03863,2.03834,2.03849,31000000.0
2009-09-29 21:28:00,2.03845,2.03868,2.03845,2.03863,20000000.0
2009-09-29 21:29:00,2.03848,2.03881,2.03848,2.03881,11000000.0
2009-09-29 21:30:00,2.03876,2.03876,2.03865,2.03876,9000000.0
2009-09-29 21:31:00,2.03869,2.03869,2.03851,2.03851,7000000.0
2009-09-29 21:32:00,2.03844,2.03844,2.03832,2.03839,8000000.0
2009-09-29 21:33:00,2.03846,2.0385,2.03845,2.03847,7000000.0
2009-09-29 21:34:00,2.03833,2.03843,2.0383,2.03843,10000000.0
2009-09-29 21:35:00,2.03849,2.03853,2.03833,2.03853,11000000.0
2009-09-29 21:36:00,2.03864,2.03881,2.03859,2.03859,11000000.0
2009-09-29 21:37:00,2.03899,2.0391,2.03899,2.03903,6000000.0
2009-09-29 21:38:00,2.03894,2.03924,2.03887,2.03898,26000000.0
2009-09-29 21:39:00,2.03889,2.03912,2.03889,2.03911,18000000.0
2009-09-29 21:40:00,2.03912,2.03916,2.03898,2.03898,12000000.0
2009-09-29 21:41:00,2.03903,2.03907,2.03891,2.039,13000000.0
2009-09-29 21:42:00,2.03916,2.03918,2.03911,2.03911,7000000.0
2009-09-29 21:43:00,2.03922,2.03922,2.0391,2.03911,11000000.0
2009-09-29 21:44:00,2.03895,2.03929,2.03866,2.03888,18000000.0
2009-09-29 21:45:00,2.0392,2.03953,2.0392,2.03953,10000000.0
2009-09-29 21:46:00,2.03936,2.03942,2.03923,2.03926,15000000.0
2009-09-29 21:47:00,2.03912,2.03915,2.03891,2.03901,10000000.0
2009-09-29 21:48:00,2.0388,2.0388,2.03844,2.03844,7000000.0
2009-09-29 21:49:00,2.03846,2.0387,2.03837,2.0387,8000000.0
2009-09-29 21:50:00,2.0387,2.03886,2.03866,2.03866,10000000.0
2009-09-29 21:51:00,2.03875,2.03887,2.03867,2.03887,8000000.0
2009-09-29 21:52:00,2.03966,2.03967,2.03949,2.03966,10000000.0
2009-09-29 21:53:00,2.03947,2.03948,2.0393,2.0393,8000000.0
2009-09-29 21:54:00,2.03949,2.03949,2.03928,2.03928,9000000.0
2009-09-29 21:55:00,2.03921,2.03947,2.03903,2.03947,11000000.0
2009-09-29 21:56:00,2.03971,2.04029,2.03971,2.04029,22000000.0
2009-09-29 21:57:00,2.04038,2.0409,2.0403,2.04053,13000000.0
2009-09-29 21:58:00,2.04026,2.04041,2.04008,2.04037,16000000.0
2009-09-29 21:59:00,2.04016,2.04019,2.0399,2.04015,25000000.0
2009-09-29 22:00:00,2.03984,2.03996,2.03952,2.03952,12000000.0
2009-09-29 22:01:00,2.03942,2.03957,2.03937,2.03957,19000000.0
2009-09-29 22:02:00,2.03936,2.03969,2.03936,2.03967,11000000.0
2009-09-29 22:03:00,2.03974,2.03982,2.03974,2.03977,33000000.0
2009-09-29 22:04:00,2.04,2.04005,2.03981,2.03989,11000000.0
2009-09-29 22:05:00,2.04014,2.04028,2.04014,2.04028,16000000.0
2009-09-29 22:06:00,2.04004,2.04021,2.04004,2.04021,8000000.0
2009-09-29 22:07:00,2.03985,2.03985,2.03962,2.03972,15000000.0
2009-09-29 22:08:00,2.03976,2.03988,2.03968,2.03977,30000000.0
2009-09-29 22:09:00,2.03981,2.0399,2.0398,2.03985,13000000.0
2009-09-29 22:10:00,2.0401,2.04011,2.04005,2.04005,8000000.0
2009-09-29 22:11:00,2.04006,2.04021,2.04006,2.04018,11000000.0
2009-09-29 22:12:00,2.0401,2.04027,2.0401,2.04019,15000000.0
2009-09-29 22:13:00,2.04021,2.0403,2.04021,2.0403,10000000.0
2009-09-29 22:14:00,2.04036,2.04057,2.04036,2.04056,13000000.0
2009-09-29 22:15:00,2.04062,2.04062,2.0405,2.04056,9000000.0
2009-09-29 22:16:00,2.04068,2.04068,2.04042,2.04043,8000000.0
2009-09-29 22:17:00,2.04041,2.04049,2.0404,2.04042,16000000.0
2009-09-29 22:18:00,2.04031,2.04038,2.04031,2.04038,9000000.0
2009-09-29 22:19:00,2.03958,2.03958,2.03931,2.03931,5000000.0
2009-09-29 22:20:00,2.0393,2.03953,2.03896,2.03953,7000000.0
2009-09-29 22:21:00,2.03956,2.03959,2.03952,2.03957,11000000.0
2009-09-29 22:22:00,2.03963,2.03973,2.03963,2.03973,11000000.0
2009-09-29 22:23:00,2.0396,2.03964,2.0395,2.0395,15000000.0
2009-09-29 22:24:00,2.03912,2.03912,2.03885,2.03894,10000000.0
2009-09-29 22:25:00,2.03946,2.03949,2.03936,2.03949,8000000.0
2009-09-29 22:26:00,2.03961,2.03993,2.03961,2.03993,8000000.0
2009-09-29 22:27:00,2.04011,2.04026,2.04009,2.04011,10000000.0
2009-09-29 22:28:00,2.04009,2.04036,2.04009,2.0403,10000000.0
2009-09-29 22:29:00,2.0407,2.04089,2.0407,2.04084,7000000.0
2009-09-29 22:30:00,2.04084,2.04095,2.04084,2.04093,11000000.0
2009-09-29 22:31:00,2.04106,2.04113,2.04103,2.0411,22000000.0
2009-09-29 22:32:00,2.04108,2.04114,2.04097,2.04108,7000000.0
2009-09-29 22:33:00,2.04127,2.04156,2.04126,2.04147,38000000.0
2009-09-29 22:34:00,2.04142,2.04166,2.04131,2.04161,47000000.0
2009-09-29 22:35:00,2.04116,2.04129,2.04116,2.04129,27000000.0
2009-09-29 22:36:00,2.04077,2.04077,2.04055,2.04077,26000000.0
2009-09-29 22:37:00,2.04101,2.04106,2.04097,2.04103,28000000.0
2009-09-29 22:38:00,2.04096,2.04096,2.04061,2.04061,15000000.0
2009-09-29 22:39:00,2.04068,2.04099,2.04068,2.04097,11000000.0
2009-09-29 22:40:00,2.04116,2.04132,2.04109,2.04109,9000000.0
2009-09-29 22:41:00,2.04096,2.04097,2.04068,2.04085,16000000.0
2009-09-29 22:42:00,2.04087,2.04099,2.04083,2.04083,9000000.0
2009-09-29 22:43:00,2.0409,2.0409,2.04082,2.04085,11000000.0
2009-09-29 22:44:00,2.0409,2.04097,2.04087,2.04087,8000000.0
2009-09-29 22:45:00,2.04099,2.04142,2.04096,2.04142,12000000.0
2009-09-29 22:46:00,2.04141,2.04141,2.04028,2.04028,6000000.0
2009-09-29 22:47:00,2.04019,2.04035,2.04019,2.04035,16000000.0
2009-09-29 22:48:00,2.04037,2.04048,2.04031,2.04037,11000000.0
2009-09-29 22:49:00,2.04034,2.0404,2.04031,2.04031,12000000.0
2009-09-29 22:50:00,2.04033,2.04066,2.04033,2.04066,16000000.0
2009-09-29 22:51:00,2.04064,2.04064,2.04044,2.04044,6000000.0
2009-09-29 22:52:00,2.0404,2.0404,2.04028,2.04028,10000000.0
2009-09-29 22:53:00,2.04031,2.04046,2.04013,2.04016,8000000.0
2009-09-29 22:54:00,2.0401,2.04045,2.0401,2.04045,13000000.0
2009-09-29 22:55:00,2.0401,2.04018,2.0401,2.04017,9000000.0
2009-09-29 22:56:00,2.04026,2.0405,2.04026,2.0405,8000000.0
2009-09-29 22:57:00,2.04067,2.04082,2.04067,2.04076,7000000.0
2009-09-29 22:58:00,2.03996,2.04006,2.03988,2.0399,7000000.0
2009-09-29 22:59:00,2.04039,2.04177,2.04039,2.04177,9000000.0
2009-09-29 23:00:00,2.04095,2.04095,2.03985,2.03985,12000000.0
2009-09-29 23:01:00,2.03951,2.03966,2.03951,2.03957,9000000.0
2009-09-29 23:02:00,2.03965,2.04015,2.03965,2.04015,8000000.0
2009-09-29 23:03:00,2.03977,2.03977,2.03967,2.03968,12000000.0
2009-09-29 23:04:00,2.03967,2.03987,2.03967,2.03987,11000000.0
2009-09-29 23:05:00,2.04022,2.04027,2.04022,2.04026,11000000.0
2009-09-29 23:06:00,2.04022,2.04022,2.0398,2.0398,8000000.0
2009-09-29 23:07:00,2.03972,2.04012,2.03972,2.04012,9000000.0
2009-09-29 23:08:00,2.04026,2.04047,2.04026,2.04047,15000000.0
2009-09-29 23:09:00,2.04055,2.04062,2.04051,2.04062,7000000.0
2009-09-29 23:10:00,2.04062,2.04068,2.04058,2.04058,6000000.0
2009-09-29 23:11:00,2.04044,2.04044,2.0401,2.0401,7000000.0
2009-09-29 23:12:00,2.04022,2.04031,2.04008,2.0402,8000000.0
2009-09-29 23:13:00,2.04012,2.04024,2.04,2.04,7000000.0
2009-09-29 23:14:00,2.04019,2.04049,2.04019,2.04042,9000000.0
2009-09-29 23:15:00,2.04042,2.04046,2.04041,2.04041,8000000.0
2009-09-29 23:16:00,2.04043,2.04047,2.04038,2.04047,9000000.0
2009-09-29 23:17:00,2.04047,2.04047,2.04026,2.04026,11000000.0
2009-09-29 23:18:00,2.04015,2.04015,2.03997,2.04015,9000000.0
2009-09-29 23:19:00,2.04018,2.04018,2.04,2.04011,11000000.0
2009-09-29 23:20:00,2.03999,2.03999,2.03992,2.03992,5000000.0
2009-09-29 23:21:00,2.04004,2.04004,2.03954,2.03954,8000000.0
2009-09-29 23:22:00,2.03986,2.04019,2.03953,2.04017,7000000.0
2009-09-29 23:23:00,2.04027,2.04027,2.03995,2.0402,7000000.0
2009-09-29 23:24:00,2.03995,2.03997,2.03973,2.03973,9000000.0
2009-09-29 23:25:00,2.03965,2.03969,2.03948,2.03969,15000000.0
2009-09-29 23:26:00,2.03974,2.03974,2.03954,2.03954,10000000.0
2009-09-29 23:27:00,2.03957,2.03984,2.03957,2.03984,12000000.0
2009-09-29 23:28:00,2.04003,2.04038,2.04003,2.04038,5000000.0
2009-09-29 23:29:00,2.04046,2.04046,2.03997,2.03997,25000000.0
2009-09-29 23:30:00,2.03954,2.03954,2.03838,2.03854,16000000.0
2009-09-29 23:31:00,2.03866,2.03887,2.03866,2.03886,14000000.0
2009-09-29 23:32:00,2.03944,2.03944,2.0391,2.03924,9000000.0
2009-09-29 23:33:00,2.03899,2.0394,2.03899,2.0394,8000000.0
2009-09-29 23:34:00,2.03953,2.03953,2.03944,2.03944,9000000.0
2009-09-29 23:35:00,2.03938,2.03943,2.03926,2.03926,12000000.0
2009-09-29 23:36:00,2.03925,2.03936,2.03916,2.03932,9000000.0
2009-09-29 23:37:00,2.03908,2.03911,2.03823,2.03823,8000000.0
2009-09-29 23:38:00,2.03838,2.03838,2.03805,2.0381,7000000.0
2009-09-29 23:39:00,2.03851,2.03851,2.03815,2.03815,11000000.0
2009-09-29 23:40:00,2.03794,2.03807,2.03776,2.03785,21000000.0
2009-09-29 23:41:00,2.03799,2.03799,2.03788,2.03795,8000000.0
2009-09-29 23:42:00,2.03805,2.03819,2.03805,2.03812,19000000.0
2009-09-29 23:43:00,2.03753,2.03786,2.0373,2.0373,8000000.0
2009-09-29 23:44:00,2.03776,2.03776,2.03726,2.03743,8000000.0
2009-09-29 23:45:00,2.03788,2.03788,2.03714,2.03714,7000000.0
2009-09-29 23:46:00,2.03699,2.03701,2.03673,2.03678,8000000.0
2009-09-29 23:47:00,2.0374,2.03761,2.0374,2.03761,6000000.0
2009-09-29 23:48:00,2.03758,2.03771,2.03755,2.03763,7000000.0
2009-09-29 23:49:00,2.03748,2.03756,2.03707,2.03707,9000000.0
2009-09-29 23:50:00,2.03748,2.03751,2.03739,2.03751,5000000.0
2009-09-29 23:51:00,2.03757,2.03757,2.03734,2.03734,10000000.0
2009-09-29 23:52:00,2.03728,2.03732,2.03728,2.03732,7000000.0
2009-09-29 23:53:00,2.03746,2.03769,2.03733,2.03744,11000000.0
2009-09-29 23:54:00,2.03745,2.03772,2.03739,2.0374,7000000.0
2009-09-29 23:55:00,2.03703,2.03711,2.03679,2.03699,9000000.0
2009-09-29 23:56:00,2.03736,2.03736,2.03699,2.03701,12000000.0
2009-09-29 23:57:00,2.037,2.03769,2.037,2.03744,25000000.0
2009-09-29 23:58:00,2.03772,2.0378,2.03755,2.03755,8000000.0
2009-09-29 23:59:00,2.03755,2.03779,2.03752,2.03777,18000000.0
2009-09-30 00:00:00,2.03775,2.03776,2.03758,2.0376,7000000.0
2009-09-30 00:01:00,2.03751,2.03751,2.03735,2.03735,8000000.0
2009-09-30 00:02:00,2.03729,2.03729,2.03697,2.03697,9000000.0
2009-09-30 00:03:00,2.03689,2.03689,2.03682,2.03683,12000000.0
2009-09-30 00:04:00,2.03731,2.03731,2.03724,2.03724,10000000.0
2009-09-30 00:05:00,2.03753,2.03765,2.03729,2.0376,9000000.0
2009-09-30 00:06:00,2.03711,2.03724,2.03701,2.03701,8000000.0
2009-09-30 00:07:00,2.03755,2.03815,2.03754,2.03815,9000000.0
2009-09-30 00:08:00,2.03803,2.03804,2.03784,2.03784,8000000.0
2009-09-30 00:09:00,2.03808,2.03855,2.03793,2.03855,7000000.0
2009-09-30 00:10:00,2.03853,2.03889,2.03853,2.03875,23000000.0
2009-09-30 00:11:00,2.03846,2.03862,2.03795,2.03795,10000000.0
2009-09-30 00:12:00,2.03873,2.03901,2.03871,2.0389,9000000.0
2009-09-30 00:13:00,2.03854,2.0389,2.03832,2.03851,8000000.0
2009-09-30 00:14:00,2.03868,2.0388,2.03834,2.03834,7000000.0
2009-09-30 00:15:00,2.03791,2.03864,2.03791,2.03864,9000000.0
2009-09-30 00:16:00,2.03861,2.03861,2.03805,2.03805,9000000.0
2009-09-30 00:17:00,2.03818,2.03818,2.03796,2.03801,7000000.0
2009-09-30 00:18:00,2.03783,2.03797,2.03782,2.0379,8000000.0
2009-09-30 00:19:00,2.03775,2.03797,2.03774,2.03797,6000000.0
2009-09-30 00:20:00,2.03781,2.03802,2.03772,2.03781,10000000.0
2009-09-30 00:21:00,2.03755,2.03762,2.03734,2.03762,8000000.0
2009-09-30 00:22:00,2.03749,2.03755,2.0374,2.03741,8000000.0
2009-09-30 00:23:00,2.03739,2.03754,2.0372,2.03752,8000000.0
2009-09-30 00:24:00,2.03749,2.0376,2.03733,2.0376,8000000.0
2009-09-30 00:25:00,2.03738,2.03738,2.03721,2.03721,11000000.0
2009-09-30 00:26:00,2.03759,2.03759,2.03726,2.0375,7000000.0
2009-09-30 00:27:00,2.03732,2.03734,2.03715,2.03734,10000000.0
2009-09-30 00:28:00,2.03742,2.03748,2.03732,2.03748,5000000.0
2009-09-30 00:29:00,2.03762,2.03762,2.03726,2.03729,10000000.0
2009-09-30 00:30:00,2.03762,2.03776,2.03758,2.03776,6000000.0
2009-09-30 00:31:00,2.03767,2.03767,2.03751,2.03752,7000000.0
2009-09-30 00:32:00,2.03753,2.03761,2.03738,2.03758,7000000.0
2009-09-30 00:33:00,2.03773,2.03795,2.03766,2.03795,9000000.0
2009-09-30 00:34:00,2.03786,2.03801,2.03742,2.03792,23000000.0
2009-09-30 00:35:00,2.03811,2.03811,2.03802,2.03802,7000000.0
2009-09-30 00:36:00,2.03799,2.03799,2.03748,2.03748,5000000.0
2009-09-30 00:37:00,2.03727,2.03742,2.03545,2.03742,8000000.0
2009-09-30 00:38:00,2.03719,2.03753,2.03719,2.03753,7000000.0
2009-09-30 00:39:00,2.03745,2.03757,2.03744,2.03757,7000000.0
2009-09-30 00:40:00,2.03736,2.03747,2.0373,2.0373,7000000.0
2009-09-30 00:41:00,2.03725,2.03729,2.0371,2.03718,6000000.0
2009-09-30 00:42:00,2.03731,2.03751,2.037,2.03751,8000000.0
2009-09-30 00:43:00,2.03731,2.03754,2.03731,2.03754,5000000.0
2009-09-30 00:44:00,2.03738,2.03738,2.03671,2.03698,6000000.0
2009-09-30 00:45:00,2.03716,2.03748,2.03716,2.03724,16000000.0
2009-09-30 00:46:00,2.03734,2.03734,2.03721,2.03724,10000000.0
2009-09-30 00:47:00,2.03725,2.03729,2.03717,2.03729,7000000.0
2009-09-30 00:48:00,2.03732,2.0374,2.03723,2.0374,8000000.0
2009-09-30 00:49:00,2.0374,2.03773,2.03736,2.03773,10000000.0
2009-09-30 00:50:00,2.03776,2.0378,2.03764,2.03769,10000000.0
2009-09-30 00:51:00,2.0376,2.0376,2.03747,2.03753,8000000.0
2009-09-30 00:52:00,2.03752,2.03762,2.03732,2.03732,5000000.0
2009-09-30 00:53:00,2.03759,2.03788,2.03759,2.03775,11000000.0
2009-09-30 00:54:00,2.03786,2.03786,2.03763,2.03765,10000000.0
2009-09-30 00:55:00,2.03764,2.03769,2.03754,2.03769,7000000.0
2009-09-30 00:56:00,2.0377,2.03786,2.03766,2.03786,5000000.0
2009-09-30 00:57:00,2.03786,2.03786,2.03709,2.03709,7000000.0
2009-09-30 00:58:00,2.0368,2.0368,2.03665,2.03666,10000000.0
2009-09-30 00:59:00,2.03654,2.03666,2.03648,2.03666,7000000.0
2009-09-30 01:00:00,2.03674,2.0369,2.03671,2.0369,19000000.0
2009-09-30 01:01:00,2.03686,2.037,2.03665,2.03665,12000000.0
2009-09-30 01:02:00,2.03693,2.03712,2.03687,2.03699,8000000.0
2009-09-30 01:03:00,2.03693,2.03693,2.03658,2.0366,7000000.0
2009-09-30 01:04:00,2.03638,2.03638,2.03544,2.03544,8000000.0
2009-09-30 01:05:00,2.03482,2.0352,2.03482,2.0352,7000000.0
2009-09-30 01:06:00,2.03508,2.03508,2.0349,2.03496,8000000.0
2009-09-30 01:07:00,2.03488,2.03488,2.03456,2.03458,8000000.0
2009-09-30 01:08:00,2.0347,2.0347,2.03456,2.03465,5000000.0
2009-09-30 01:09:00,2.03468,2.0348,2.03462,2.0348,8000000.0
2009-09-30 01:10:00,2.03487,2.03522,2.0346,2.03462,10000000.0
2009-09-30 01:11:00,2.03457,2.03522,2.03457,2.03522,11000000.0
2009-09-30 01:12:00,2.03556,2.03558,2.03549,2.03558,8000000.0
2009-09-30 01:13:00,2.03544,2.03544,2.03469,2.03469,10000000.0
2009-09-30 01:14:00,2.03466,2.03534,2.03466,2.03533,10000000.0
2009-09-30 01:15:00,2.03564,2.03565,2.03547,2.03554,10000000.0
2009-09-30 01:16:00,2.03533,2.03548,2.0352,2.03548,8000000.0
2009-09-30 01:17:00,2.03551,2.03551,2.03515,2.03515,10000000.0
2009-09-30 01:18:00,2.03527,2.03537,2.03525,2.03537,8000000.0
2009-09-30 01:19:00,2.0354,2.03548,2.03534,2.03543,11000000.0
2009-09-30 01:20:00,2.03539,2.03539,2.03518,2.03518,13000000.0
2009-09-30 01:21:00,2.03513,2.03513,2.03504,2.03507,7000000.0
2009-09-30 01:22:00,2.03493,2.03509,2.03493,2.03509,7000000.0
2009-09-30 01:23:00,2.03466,2.03476,2.03439,2.03476,11000000.0
2009-09-30 01:24:00,2.03484,2.03489,2.0347,2.03478,7000000.0
2009-09-30 01:25:00,2.03498,2.03513,2.03493,2.03493,9000000.0
2009-09-30 01:26:00,2.03494,2.03494,2.03473,2.03473,14000000.0
2009-09-30 01:27:00,2.03474,2.03478,2.03473,2.03473,15000000.0
2009-09-30 01:28:00,2.03451,2.03473,2.03442,2.03473,9000000.0
2009-09-30 01:29:00,2.03471,2.03471,2.03426,2.03426,10000000.0
2009-09-30 01:30:00,2.03457,2.0346,2.03434,2.03434,5000000.0
2009-09-30 01:31:00,2.03417,2.03426,2.03404,2.03426,10000000.0
2009-09-30 01:32:00,2.03429,2.03429,2.03412,2.03426,18000000.0
2009-09-30 01:33:00,2.03421,2.03421,2.03403,2.03403,20000000.0
2009-09-30 01:34:00,2.03411,2.03462,2.03411,2.03455,16000000.0
2009-09-30 01:35:00,2.03453,2.03463,2.03446,2.03463,8000000.0
2009-09-30 01:36:00,2.03452,2.03454,2.03448,2.03454,9000000.0
2009-09-30 01:37:00,2.03451,2.03461,2.03438,2.0346,7000000.0
2009-09-30 01:38:00,2.03464,2.03473,2.03464,2.03468,12000000.0
2009-09-30 01:39:00,2.0347,2.03475,2.03464,2.03468,12000000.0
2009-09-30 01:40:00,2.03492,2.03505,2.03489,2.03489,7000000.0
2009-09-30 01:41:00,2.03486,2.0349,2.03483,2.03483,11000000.0
2009-09-30 01:42:00,2.03485,2.03509,2.03485,2.03509,7000000.0
2009-09-30 01:43:00,2.03525,2.03548,2.03512,2.03547,8000000.0
2009-09-30 01:44:00,2.0356,2.0356,2.03553,2.03554,7000000.0
2009-09-30 01:45:00,2.03555,2.03562,2.03552,2.03558,7000000.0
2009-09-30 01:46:00,2.0355,2.0355,2.03501,2.03533,7000000.0
2009-09-30 01:47:00,2.03581,2.03613,2.03581,2.03613,14000000.0
2009-09-30 01:48:00,2.03584,2.03584,2.03575,2.0358,7000000.0
2009-09-30 01:49:00,2.03582,2.03582,2.03551,2.03551,8000000.0
2009-09-30 01:50:00,2.03564,2.03579,2.03564,2.0357,10000000.0
2009-09-30 01:51:00,2.0356,2.03564,2.03535,2.03547,16000000.0
2009-09-30 01:52:00,2.03534,2.03534,2.03519,2.03526,13000000.0
2009-09-30 01:53:00,2.0354,2.0354,2.0342,2.0342,7000000.0
2009-09-30 01:54:00,2.03409,2.03467,2.03409,2.03467,9000000.0
2009-09-30 01:55:00,2.03503,2.03514,2.03491,2.03514,12000000.0
2009-09-30 01:56:00,2.03508,2.03508,2.03488,2.03488,17000000.0
2009-09-30 01:57:00,2.03462,2.03462,2.0343,2.0343,13000000.0
2009-09-30 01:58:00,2.03466,2.03466,2.03433,2.03433,10000000.0
2009-09-30 01:59:00,2.03349,2.03436,2.03349,2.03436,11000000.0
2009-09-30 02:00:00,2.03405,2.03405,2.03335,2.03335,7000000.0
2009-09-30 02:01:00,2.03316,2.03334,2.03285,2.03334,8000000.0
2009-09-30 02:02:00,2.03335,2.03394,2.03322,2.03394,5000000.0
2009-09-30 02:03:00,2.03416,2.03416,2.0322,2.0339,6000000.0
2009-09-30 02:04:00,2.03379,2.03379,2.03354,2.03359,9000000.0
2009-09-30 02:05:00,2.03394,2.03452,2.03394,2.03452,10000000.0
2009-09-30 02:06:00,2.03451,2.03469,2.03451,2.03454,8000000.0
2009-09-30 02:07:00,2.03444,2.03444,2.03414,2.03424,8000000.0
2009-09-30 02:08:00,2.03415,2.03415,2.03402,2.03402,5000000.0
2009-09-30 02:09:00,2.03392,2.03421,2.03392,2.03403,7000000.0
2009-09-30 02:10:00,2.03403,2.0343,2.03403,2.0343,6000000.0
2009-09-30 02:11:00,2.03442,2.03442,2.03416,2.0343,8000000.0
2009-09-30 02:12:00,2.03435,2.03435,2.03418,2.03418,7000000.0
2009-09-30 02:13:00,2.03428,2.0346,2.03409,2.0346,7000000.0
2009-09-30 02:14:00,2.03482,2.03493,2.03473,2.03491,7000000.0
2009-09-30 02:15:00,2.0346,2.03462,2.03444,2.03444,8000000.0
2009-09-30 02:16:00,2.03445,2.03469,2.03445,2.03469,9000000.0
2009-09-30 02:17:00,2.03469,2.03469,2.03416,2.03416,6000000.0
2009-09-30 02:18:00,2.03409,2.03436,2.03409,2.03436,8000000.0
2009-09-30 02:19:00,2.03438,2.03456,2.03411,2.03436,11000000.0
2009-09-30 02:20:00,2.03422,2.03454,2.03422,2.03454,9000000.0
2009-09-30 02:21:00,2.03492,2.03521,2.03491,2.03521,7000000.0
2009-09-30 02:22:00,2.03502,2.03515,2.03502,2.03502,8000000.0
2009-09-30 02:23:00,2.03515,2.03515,2.03499,2.03499,6000000.0
2009-09-30 02:24:00,2.03519,2.03519,2.03494,2.03494,8000000.0
2009-09-30 02:25:00,2.03465,2.03473,2.03455,2.0346,11000000.0
2009-09-30 02:26:00,2.03484,2.03503,2.03484,2.03502,7000000.0
2009-09-30 02:27:00,2.03512,2.03533,2.03497,2.03524,9000000.0
2009-09-30 02:28:00,2.03523,2.03523,2.03447,2.03447,6000000.0
2009-09-30 02:29:00,2.0342,2.0342,2.03378,2.03378,7000000.0
2009-09-30 02:30:00,2.03363,2.03363,2.03319,2.0332,10000000.0
2009-09-30 02:31:00,2.03331,2.03334,2.03315,2.03334,8000000.0
2009-09-30 02:32:00,2.03334,2.03334,2.03271,2.03271,7000000.0
2009-09-30 02:33:00,2.03233,2.03322,2.03233,2.03311,8000000.0
2009-09-30 02:34:00,2.03313,2.03339,2.03292,2.03292,7000000.0
2009-09-30 02:35:00,2.03282,2.03305,2.03281,2.03305,11000000.0
2009-09-30 02:36:00,2.033,2.03316,2.03277,2.03283,7000000.0
2009-09-30 02:37:00,2.03252,2.03252,2.03228,2.03241,7000000.0
2009-09-30 02:38:00,2.03263,2.03263,2.03223,2.03228,7000000.0
2009-09-30 02:39:00,2.03241,2.03252,2.03239,2.03239,8000000.0
2009-09-30 02:40:00,2.03246,2.03254,2.03227,2.0323,7000000.0
2009-09-30 02:41:00,2.03238,2.03266,2.03238,2.03253,5000000.0
2009-09-30 02:42:00,2.03278,2.03282,2.03263,2.03263,8000000.0
2009-09-30 02:43:00,2.03273,2.03273,2.03239,2.03239,9000000.0
2009-09-30 02:44:00,2.03227,2.03227,2.03195,2.03205,7000000.0
2009-09-30 02:45:00,2.03189,2.03217,2.03168,2.03168,8000000.0
2009-09-30 02:46:00,2.03148,2.03176,2.03145,2.03176,7000000.0
2009-09-30 02:47:00,2.032,2.03211,2.03195,2.0321,8000000.0
2009-09-30 02:48:00,2.0323,2.0325,2.03226,2.03242,11000000.0
2009-09-30 02:49:00,2.0323,2.03247,2.03209,2.03216,11000000.0
2009-09-30 02:50:00,2.03188,2.03188,2.03156,2.03156,7000000.0
2009-09-30 02:51:00,2.03144,2.03191,2.03134,2.03191,8000000.0
2009-09-30 02:52:00,2.03245,2.03275,2.03239,2.03275,10000000.0
2009-09-30 02:53:00,2.03292,2.03306,2.03288,2.03306,8000000.0
2009-09-30 02:54:00,2.03307,2.03329,2.03307,2.03326,7000000.0
2009-09-30 02:55:00,2.03299,2.03346,2.03299,2.03328,8000000.0
2009-09-30 02:56:00,2.03342,2.03342,2.0332,2.03327,10000000.0
2009-09-30 02:57:00,2.03284,2.03323,2.03252,2.0329,8000000.0
2009-09-30 02:58:00,2.03312,2.03322,2.03262,2.03262,7000000.0
2009-09-30 02:59:00,2.03306,2.03347,2.0328,2.03347,9000000.0
2009-09-30 03:00:00,2.03407,2.03418,2.03407,2.03408,7000000.0
2009-09-30 03:01:00,2.0339,2.0341,2.03384,2.0341,6000000.0
2009-09-30 03:02:00,2.03413,2.03456,2.03413,2.03448,10000000.0
2009-09-30 03:03:00,2.034,2.034,2.03367,2.03368,7000000.0
2009-09-30 03:04:00,2.03349,2.03349,2.03327,2.03327,7000000.0
2009-09-30 03:05:00,2.03333,2.03352,2.03309,2.03309,8000000.0
2009-09-30 03:06:00,2.03312,2.03329,2.03309,2.03329,10000000.0
2009-09-30 03:07:00,2.03375,2.0339,2.03369,2.03369,8000000.0
2009-09-30 03:08:00,2.03344,2.03353,2.03318,2.03321,7000000.0
2009-09-30 03:09:00,2.03338,2.03417,2.03338,2.03417,8000000.0
2009-09-30 03:10:00,2.03405,2.0343,2.03405,2.03415,10000000.0
2009-09-30 03:11:00,2.03385,2.0339,2.03366,2.03374,10000000.0
2009-09-30 03:12:00,2.03415,2.03432,2.03404,2.03404,7000000.0
2009-09-30 03:13:00,2.03432,2.03478,2.03432,2.03478,5000000.0
2009-09-30 03:14:00,2.0349,2.03506,2.03427,2.03427,8000000.0
2009-09-30 03:15:00,2.03381,2.03381,2.03359,2.03366,5000000.0
2009-09-30 03:16:00,2.03363,2.03394,2.03363,2.03364,8000000.0
2009-09-30 03:17:00,2.03321,2.03321,2.0325,2.0325,11000000.0
2009-09-30 03:18:00,2.03312,2.03335,2.03307,2.03335,10000000.0
2009-09-30 03:19:00,2.03313,2.03313,2.03275,2.03275,7000000.0
2009-09-30 03:20:00,2.03281,2.03306,2.03279,2.03306,10000000.0
2009-09-30 03:21:00,2.0333,2.0333,2.03267,2.03274,7000000.0
2009-09-30 03:22:00,2.03303,2.03341,2.03303,2.03341,8000000.0
2009-09-30 03:23:00,2.03346,2.03358,2.03312,2.03312,7000000.0
2009-09-30 03:24:00,2.03314,2.03349,2.03298,2.03298,10000000.0
2009-09-30 03:25:00,2.03286,2.03336,2.03269,2.03269,8000000.0
2009-09-30 03:26:00,2.03271,2.03326,2.03271,2.0332,7000000.0
2009-09-30 03:27:00,2.03377,2.0342,2.03377,2.03418,5000000.0
2009-09-30 03:28:00,2.03417,2.03422,2.03397,2.03419,8000000.0
2009-09-30 03:29:00,2.03362,2.03367,2.03324,2.03366,11000000.0
2009-09-30 03:30:00,2.03178,2.03221,2.03138,2.03221,8000000.0
2009-09-30 03:31:00,2.03307,2.03383,2.03307,2.03367,9000000.0
2009-09-30 03:32:00,2.03374,2.03374,2.0327,2.0327,9000000.0
2009-09-30 03:33:00,2.03287,2.03387,2.03287,2.03387,7000000.0
2009-09-30 03:34:00,2.0339,2.03402,2.03373,2.03373,9000000.0
2009-09-30 03:35:00,2.03357,2.03357,2.03316,2.03329,10000000.0
2009-09-30 03:36:00,2.03311,2.03344,2.0331,2.03342,8000000.0
2009-09-30 03:37:00,2.03334,2.03334,2.03296,2.03296,9000000.0
2009-09-30 03:38:00,2.03291,2.03295,2.03283,2.03283,7000000.0
2009-09-30 03:39:00,2.0329,2.0331,2.03279,2.0331,8000000.0
2009-09-30 03:40:00,2.03355,2.0336,2.03325,2.03325,11000000.0
2009-09-30 03:41:00,2.03344,2.03351,2.03325,2.03332,5000000.0
2009-09-30 03:42:00,2.03308,2.03308,2.03292,2.03292,5000000.0
2009-09-30 03:43:00,2.03296,2.03309,2.03292,2.03309,7000000.0
2009-09-30 03:44:00,2.03331,2.03371,2.03331,2.03358,8000000.0
2009-09-30 03:45:00,2.03329,2.03383,2.03321,2.03321,8000000.0
2009-09-30 03:46:00,2.03291,2.03291,2.03264,2.03274,8000000.0
2009-09-30 03:47:00,2.0328,2.03284,2.03262,2.03262,7000000.0
2009-09-30 03:48:00,2.03284,2.03291,2.03281,2.03285,11000000.0
2009-09-30 03:49:00,2.03288,2.03324,2.03288,2.03324,8000000.0
2009-09-30 03:50:00,2.03302,2.0332,2.03249,2.03249,7000000.0
2009-09-30 03:51:00,2.03236,2.03247,2.03234,2.03234,6000000.0
2009-09-30 03:52:00,2.03239,2.03239,2.03226,2.03235,8000000.0
2009-09-30 03:53:00,2.03242,2.03266,2.03232,2.03232,10000000.0
2009-09-30 03:54:00,2.03254,2.03263,2.03251,2.03263,11000000.0
2009-09-30 03:55:00,2.03253,2.03253,2.03226,2.03236,7000000.0
2009-09-30 03:56:00,2.03208,2.03238,2.03208,2.03238,6000000.0
2009-09-30 03:57:00,2.03225,2.03244,2.03219,2.03219,8000000.0
2009-09-30 03:58:00,2.03181,2.03181,2.03161,2.03173,8000000.0
2009-09-30 03:59:00,2.03151,2.0316,2.03127,2.03131,7000000.0
2009-09-30 04:00:00,2.0312,2.0312,2.02965,2.02965,9000000.0
2009-09-30 04:01:00,2.02904,2.02934,2.02904,2.02927,7000000.0
2009-09-30 04:02:00,2.02912,2.02912,2.02797,2.02797,8000000.0
2009-09-30 04:03:00,2.02753,2.02828,2.02753,2.02828,8000000.0
2009-09-30 04:04:00,2.02868,2.02882,2.02841,2.02846,10000000.0
2009-09-30 04:05:00,2.0283,2.02874,2.0268,2.0268,9000000.0
2009-09-30 04:06:00,2.02839,2.02842,2.02802,2.02817,8000000.0
2009-09-30 04:07:00,2.02801,2.02812,2.02754,2.02773,11000000.0
2009-09-30 04:08:00,2.02782,2.02806,2.02774,2.02782,7000000.0
2009-09-30 04:09:00,2.02815,2.02815,2.02788,2.02792,8000000.0
2009-09-30 04:10:00,2.02801,2.02801,2.02765,2.02777,10000000.0
2009-09-30 04:11:00,2.02757,2.0282,2.02757,2.0282,7000000.0
2009-09-30 04:12:00,2.02865,2.02938,2.0286,2.02938,8000000.0
2009-09-30 04:13:00,2.02927,2.02954,2.02917,2.02917,8000000.0
2009-09-30 04:14:00,2.02912,2.02912,2.02872,2.02876,7000000.0
2009-09-30 04:15:00,2.02875,2.02881,2.02821,2.02821,7000000.0
2009-09-30 04:16:00,2.02816,2.0288,2.02816,2.0288,7000000.0
2009-09-30 04:17:00,2.02884,2.02887,2.02867,2.0288,8000000.0
2009-09-30 04:18:00,2.02886,2.02893,2.02886,2.02892,6000000.0
2009-09-30 04:19:00,2.0289,2.02936,2.0289,2.02936,7000000.0
2009-09-30 04:20:00,2.02996,2.03003,2.02974,2.0299,10000000.0
2009-09-30 04:21:00,2.03002,2.03028,2.03002,2.03026,6000000.0
2009-09-30 04:22:00,2.02987,2.02987,2.0296,2.02964,6000000.0
2009-09-30 04:23:00,2.02972,2.02998,2.02971,2.02998,7000000.0
2009-09-30 04:24:00,2.03045,2.03048,2.03034,2.03034,10000000.0
2009-09-30 04:25:00,2.03052,2.0306,2.03046,2.0305,11000000.0
2009-09-30 04:26:00,2.03044,2.03053,2.03029,2.03029,7000000.0
2009-09-30 04:27:00,2.03014,2.03016,2.03011,2.03016,5000000.0
2009-09-30 04:28:00,2.03053,2.03062,2.03053,2.03055,5000000.0
2009-09-30 04:29:00,2.03068,2.03084,2.03066,2.03076,8000000.0
2009-09-30 04:30:00,2.03071,2.03085,2.0306,2.03085,9000000.0
2009-09-30 04:31:00,2.03071,2.03072,2.03048,2.03068,10000000.0
2009-09-30 04:32:00,2.03016,2.03016,2.02981,2.03002,8000000.0
2009-09-30 04:33:00,2.02995,2.02997,2.02983,2.02983,8000000.0
2009-09-30 04:34:00,2.02995,2.03007,2.02987,2.03005,7000000.0
2009-09-30 04:35:00,2.03009,2.03009,2.0297,2.0297,7000000.0
2009-09-30 04:36:00,2.02932,2.02932,2.02908,2.02908,8000000.0
2009-09-30 04:37:00,2.02913,2.02931,2.02913,2.02928,5000000.0
2009-09-30 04:38:00,2.02921,2.02928,2.02914,2.02926,9000000.0
2009-09-30 04:39:00,2.02936,2.02941,2.02918,2.02925,9000000.0
2009-09-30 04:40:00,2.0291,2.0291,2.02808,2.02808,7000000.0
2009-09-30 04:41:00,2.02777,2.02846,2.02777,2.02846,8000000.0
2009-09-30 04:42:00,2.02868,2.02885,2.0285,2.0285,7000000.0
2009-09-30 04:43:00,2.02781,2.02794,2.0275,2.02785,11000000.0
2009-09-30 04:44:00,2.02768,2.02768,2.02738,2.02738,5000000.0
2009-09-30 04:45:00,2.02752,2.02795,2.02752,2.02795,11000000.0
2009-09-30 04:46:00,2.02791,2.02791,2.0272,2.0272,7000000.0
2009-09-30 04:47:00,2.02724,2.02727,2.02717,2.02717,6000000.0
2009-09-30 04:48:00,2.02726,2.02726,2.02699,2.02699,7000000.0
2009-09-30 04:49:00,2.02683,2.02691,2.02663,2.02689,11000000.0
2009-09-30 04:50:00,2.02686,2.02693,2.02657,2.02657,9000000.0
2009-09-30 04:51:00,2.02585,2.0264,2.02585,2.0264,7000000.0
2009-09-30 04:52:00,2.02678,2.02709,2.02678,2.02709,5000000.0
2009-09-30 04:53:00,2.02677,2.02682,2.0264,2.0264,9000000.0
2009-09-30 04:54:00,2.02653,2.02653,2.02626,2.02626,8000000.0
2009-09-30 04:55:00,2.02623,2.0265,2.02621,2.0265,8000000.0
2009-09-30 04:56:00,2.0264,2.0264,2.02583,2.02583,6000000.0
2009-09-30 04:57:00,2.02562,2.02604,2.02561,2.02604,8000000.0
2009-09-30 04:58:00,2.02626,2.02671,2.0262,2.02671,8000000.0
2009-09-30 04:59:00,2.0266,2.0266,2.02634,2.02636,8000000.0
2009-09-30 05:00:00,2.02653,2.0275,2.02653,2.0275,7000000.0
2009-09-30 05:01:00,2.02772,2.0279,2.02745,2.02778,10000000.0
2009-09-30 05:02:00,2.02744,2.02789,2.02744,2.02789,7000000.0
2009-09-30 05:03:00,2.02756,2.028,2.02756,2.028,7000000.0
2009-09-30 05:04:00,2.02768,2.02768,2.02738,2.02746,7000000.0
2009-09-30 05:05:00,2.02726,2.0274,2.02726,2.02733,5000000.0
2009-09-30 05:06:00,2.02753,2.02753,2.0272,2.0272,8000000.0
2009-09-30 05:07:00,2.02712,2.0272,2.02699,2.02715,8000000.0
2009-09-30 05:08:00,2.02707,2.02716,2.02693,2.02695,10000000.0
2009-09-30 05:09:00,2.02717,2.02717,2.02693,2.02705,7000000.0
2009-09-30 05:10:00,2.0267,2.0267,2.02604,2.02604,7000000.0
2009-09-30 05:11:00,2.02622,2.02651,2.02613,2.02651,8000000.0
2009-09-30 05:12:00,2.02651,2.02685,2.02651,2.02685,11000000.0
2009-09-30 05:13:00,2.02689,2.02689,2.02673,2.02678,8000000.0
2009-09-30 05:14:00,2.02667,2.02671,2.02649,2.02658,7000000.0
2009-09-30 05:15:00,2.02647,2.02647,2.02622,2.02622,7000000.0
2009-09-30 05:16:00,2.0263,2.02642,2.02625,2.02626,7000000.0
2009-09-30 05:17:00,2.02622,2.0268,2.02622,2.0268,7000000.0
2009-09-30 05:18:00,2.02695,2.02709,2.02668,2.02709,8000000.0
2009-09-30 05:19:00,2.027,2.02722,2.02661,2.02722,7000000.0
2009-09-30 05:20:00,2.02721,2.02721,2.02645,2.02645,9000000.0
2009-09-30 05:21:00,2.02638,2.02657,2.026,2.026,8000000.0
2009-09-30 05:22:00,2.0262,2.0264,2.02606,2.02606,7000000.0
2009-09-30 05:23:00,2.0261,2.02618,2.02604,2.02604,10000000.0
2009-09-30 05:24:00,2.02599,2.02599,2.02577,2.02584,8000000.0
2009-09-30 05:25:00,2.02649,2.02681,2.02621,2.02621,7000000.0
2009-09-30 05:26:00,2.02609,2.02644,2.02608,2.02644,7000000.0
2009-09-30 05:27:00,2.02686,2.02729,2.02686,2.02694,8000000.0
2009-09-30 05:28:00,2.02737,2.02737,2.02721,2.02726,9000000.0
2009-09-30 05:29:00,2.02736,2.02743,2.02725,2.02739,7000000.0
2009-09-30 05:30:00,2.02739,2.02741,2.02732,2.02732,10000000.0
2009-09-30 05:31:00,2.02728,2.02728,2.02684,2.02721,8000000.0
2009-09-30 05:32:00,2.02744,2.02744,2.02726,2.02736,8000000.0
2009-09-30 05:33:00,2.02764,2.02782,2.02758,2.02773,9000000.0
2009-09-30 05:34:00,2.02793,2.02793,2.02766,2.02784,8000000.0
2009-09-30 05:35:00,2.0279,2.02794,2.02754,2.02754,7000000.0
2009-09-30 05:36:00,2.0279,2.0279,2.02785,2.02786,5000000.0
2009-09-30 05:37:00,2.02819,2.02821,2.02773,2.02773,7000000.0
2009-09-30 05:38:00,2.02692,2.02692,2.02636,2.02637,9000000.0
2009-09-30 05:39:00,2.02626,2.02661,2.02626,2.02661,7000000.0
2009-09-30 05:40:00,2.02647,2.02647,2.02583,2.02586,7000000.0
2009-09-30 05:41:00,2.02588,2.02627,2.02588,2.02627,8000000.0
2009-09-30 05:42:00,2.0263,2.0263,2.02599,2.02599,7000000.0
2009-09-30 05:43:00,2.02593,2.02628,2.02593,2.02628,6000000.0
2009-09-30 05:44:00,2.02617,2.02628,2.02429,2.02628,8000000.0
2009-09-30 05:45:00,2.02636,2.02639,2.0261,2.02626,11000000.0
2009-09-30 05:46:00,2.02616,2.02619,2.02608,2.02608,7000000.0
2009-09-30 05:47:00,2.02605,2.02632,2.02605,2.02631,8000000.0
2009-09-30 05:48:00,2.02648,2.02663,2.02643,2.02663,6000000.0
2009-09-30 05:49:00,2.0265,2.02658,2.02625,2.02625,8000000.0
2009-09-30 05:50:00,2.02633,2.02636,2.0262,2.02628,9000000.0
2009-09-30 05:51:00,2.02636,2.02636,2.02624,2.02628,8000000.0
2009-09-30 05:52:00,2.02618,2.0262,2.02607,2.02617,8000000.0
2009-09-30 05:53:00,2.02608,2.02616,2.02604,2.02604,7000000.0
2009-09-30 05:54:00,2.02588,2.02596,2.02586,2.02596,5000000.0
2009-09-30 05:55:00,2.02581,2.02688,2.02581,2.02688,5000000.0
2009-09-30 05:56:00,2.026,2.02608,2.02594,2.02598,11000000.0
2009-09-30 05:57:00,2.02605,2.0262,2.02603,2.02619,8000000.0
2009-09-30 05:58:00,2.02576,2.02576,2.02546,2.02571,9000000.0
2009-09-30 05:59:00,2.02559,2.02559,2.02534,2.02556,5000000.0
2009-09-30 06:00:00,2.02531,2.0256,2.02531,2.02551,8000000.0
2009-09-30 06:01:00,2.02535,2.02545,2.02532,2.02532,7000000.0
2009-09-30 06:02:00,2.02565,2.02611,2.02557,2.02611,7000000.0
2009-09-30 06:03:00,2.02593,2.026,2.02582,2.026,8000000.0
2009-09-30 06:04:00,2.02592,2.02602,2.02586,2.02598,7000000.0
2009-09-30 06:05:00,2.02629,2.02629,2.02605,2.02627,7000000.0
2009-09-30 06:06:00,2.02613,2.02613,2.02593,2.026,7000000.0
2009-09-30 06:07:00,2.02607,2.02641,2.02607,2.02641,7000000.0
2009-09-30 06:08:00,2.02645,2.02674,2.02645,2.02674,7000000.0
2009-09-30 06:09:00,2.02682,2.02752,2.02682,2.02752,8000000.0
2009-09-30 06:10:00,2.02739,2.02744,2.02725,2.02742,8000000.0
2009-09-30 06:11:00,2.02746,2.02768,2.02746,2.02768,5000000.0
2009-09-30 06:12:00,2.02764,2.02764,2.02725,2.0274,8000000.0
2009-09-30 06:13:00,2.02744,2.0278,2.02732,2.0278,8000000.0
2009-09-30 06:14:00,2.02796,2.02796,2.02769,2.02794,10000000.0
2009-09-30 06:15:00,2.02777,2.02778,2.02744,2.02744,8000000.0
2009-09-30 06:16:00,2.0274,2.02746,2.02716,2.02746,6000000.0
2009-09-30 06:17:00,2.02755,2.02757,2.02745,2.02757,7000000.0
2009-09-30 06:18:00,2.0277,2.0278,2.0276,2.02769,5000000.0
2009-09-30 06:19:00,2.02735,2.02745,2.02704,2.02704,7000000.0
2009-09-30 06:20:00,2.02698,2.02715,2.02698,2.02715,9000000.0
2009-09-30 06:21:00,2.02729,2.02729,2.02712,2.02713,8000000.0
2009-09-30 06:22:00,2.02681,2.02701,2.02667,2.027,8000000.0
2009-09-30 06:23:00,2.02724,2.02724,2.02706,2.02712,8000000.0
2009-09-30 06:24:00,2.0271,2.02716,2.02685,2.02713,11000000.0
2009-09-30 06:25:00,2.02746,2.02746,2.02692,2.02692,11000000.0
2009-09-30 06:26:00,2.02677,2.02685,2.0266,2.02682,11000000.0
2009-09-30 06:27:00,2.02738,2.02776,2.02738,2.02776,7000000.0
2009-09-30 06:28:00,2.02787,2.02787,2.02768,2.02768,8000000.0
2009-09-30 06:29:00,2.02755,2.02755,2.02741,2.02741,8000000.0
2009-09-30 06:30:00,2.02757,2.02797,2.02757,2.02797,8000000.0
2009-09-30 06:31:00,2.02807,2.02838,2.02791,2.02838,7000000.0
2009-09-30 06:32:00,2.02854,2.02854,2.02835,2.02836,7000000.0
2009-09-30 06:33:00,2.02836,2.02836,2.02814,2.02814,7000000.0
2009-09-30 06:34:00,2.02811,2.02811,2.0278,2.02782,7000000.0
2009-09-30 06:35:00,2.02759,2.02779,2.02751,2.02762,8000000.0
2009-09-30 06:36:00,2.02774,2.02861,2.02774,2.02861,7000000.0
2009-09-30 06:37:00,2.02888,2.02938,2.02888,2.0293,10000000.0
2009-09-30 06:38:00,2.02889,2.02889,2.02847,2.02847,5000000.0
2009-09-30 06:39:00,2.02909,2.0292,2.02909,2.0291,8000000.0
2009-09-30 06:40:00,2.02881,2.02882,2.02872,2.02879,6000000.0
2009-09-30 06:41:00,2.02863,2.02864,2.02849,2.02851,7000000.0
2009-09-30 06:42:00,2.02811,2.0282,2.02776,2.02786,11000000.0
2009-09-30 06:43:00,2.02841,2.02868,2.02841,2.02868,7000000.0
2009-09-30 06:44:00,2.02837,2.02859,2.02806,2.02821,8000000.0
2009-09-30 06:45:00,2.02879,2.02884,2.0287,2.02871,6000000.0
2009-09-30 06:46:00,2.02868,2.02875,2.02868,2.02875,5000000.0
2009-09-30 06:47:00,2.02873,2.02877,2.02867,2.02867,8000000.0
2009-09-30 06:48:00,2.02877,2.02906,2.02877,2.02884,7000000.0
2009-09-30 06:49:00,2.02869,2.02869,2.02809,2.02812,8000000.0
2009-09-30 06:50:00,2.02802,2.02838,2.02802,2.02838,10000000.0
2009-09-30 06:51:00,2.02851,2.02865,2.0285,2.02865,10000000.0
2009-09-30 06:52:00,2.02863,2.02867,2.02851,2.02867,8000000.0
2009-09-30 06:53:00,2.02862,2.02862,2.02836,2.02842,8000000.0
2009-09-30 06:54:00,2.02857,2.02869,2.02847,2.02869,8000000.0
2009-09-30 06:55:00,2.02842,2.02883,2.02842,2.02865,6000000.0
2009-09-30 06:56:00,2.0287,2.02914,2.0287,2.0291,8000000.0
2009-09-30 06:57:00,2.02953,2.02962,2.02941,2.0296,7000000.0
2009-09-30 06:58:00,2.02954,2.02954,2.02894,2.0293,7000000.0
2009-09-30 06:59:00,2.02954,2.02954,2.02934,2.02948,7000000.0
2009-09-30 07:00:00,2.0293,2.02933,2.02913,2.02932,7000000.0
2009-09-30 07:01:00,2.02935,2.02935,2.02922,2.02923,5000000.0
2009-09-30 07:02:00,2.02929,2.02929,2.02892,2.02906,9000000.0
2009-09-30 07:03:00,2.02912,2.02921,2.02905,2.02908,5000000.0
2009-09-30 07:04:00,2.02861,2.02861,2.02833,2.02835,8000000.0
2009-09-30 07:05:00,2.02837,2.02846,2.02836,2.02843,11000000.0
2009-09-30 07:06:00,2.02803,2.02838,2.02803,2.02838,11000000.0
2009-09-30 07:07:00,2.02847,2.02853,2.0284,2.0285,5000000.0
2009-09-30 07:08:00,2.02843,2.02843,2.02823,2.02826,5000000.0
2009-09-30 07:09:00,2.02816,2.02816,2.02784,2.0279,8000000.0
2009-09-30 07:10:00,2.02773,2.02803,2.02773,2.02802,7000000.0
2009-09-30 07:11:00,2.02801,2.02804,2.0278,2.02788,10000000.0
2009-09-30 07:12:00,2.02799,2.02799,2.02784,2.02784,5000000.0
2009-09-30 07:13:00,2.02787,2.02794,2.02781,2.02792,8000000.0
2009-09-30 07:14:00,2.02776,2.02785,2.0277,2.0277,7000000.0
2009-09-30 07:15:00,2.02787,2.02818,2.02787,2.02805,10000000.0
2009-09-30 07:16:00,2.02806,2.02828,2.02806,2.02827,8000000.0
2009-09-30 07:17:00,2.02796,2.02841,2.02796,2.02841,5000000.0
2009-09-30 07:18:00,2.02847,2.02863,2.02845,2.02863,8000000.0
2009-09-30 07:19:00,2.02873,2.02873,2.02856,2.02861,8000000.0
2009-09-30 07:20:00,2.02835,2.02878,2.02835,2.02848,9000000.0
2009-09-30 07:21:00,2.02834,2.02875,2.02834,2.02875,10000000.0
2009-09-30 07:22:00,2.02853,2.02871,2.02846,2.02871,11000000.0
2009-09-30 07:23:00,2.02872,2.02872,2.02845,2.02845,7000000.0
2009-09-30 07:24:00,2.0288,2.02895,2.02878,2.02884,9000000.0
2009-09-30 07:25:00,2.029,2.02907,2.02899,2.02899,8000000.0
2009-09-30 07:26:00,2.02906,2.02915,2.0287,2.02879,7000000.0
2009-09-30 07:27:00,2.0288,2.0288,2.02861,2.0287,7000000.0
2009-09-30 07:28:00,2.02845,2.02845,2.02793,2.02803,7000000.0
2009-09-30 07:29:00,2.02786,2.02808,2.02783,2.02783,8000000.0
2009-09-30 07:30:00,2.02759,2.02759,2.02736,2.02742,8000000.0
2009-09-30 07:31:00,2.02731,2.02749,2.02731,2.02744,7000000.0
2009-09-30 07:32:00,2.02754,2.02754,2.02736,2.02736,5000000.0
2009-09-30 07:33:00,2.02737,2.02778,2.02737,2.02778,8000000.0
2009-09-30 07:34:00,2.02772,2.02772,2.02704,2.02704,11000000.0
2009-09-30 07:35:00,2.02697,2.02701,2.0269,2.0269,8000000.0
2009-09-30 07:36:00,2.0268,2.0269,2.0268,2.0269,7000000.0
2009-09-30 07:37:00,2.02585,2.02636,2.02582,2.02608,7000000.0
2009-09-30 07:38:00,2.02662,2.02688,2.02652,2.02688,11000000.0
2009-09-30 07:39:00,2.0269,2.02712,2.0269,2.02712,7000000.0
2009-09-30 07:40:00,2.02704,2.02704,2.02667,2.02667,8000000.0
2009-09-30 07:41:00,2.02681,2.0269,2.02677,2.02685,9000000.0
2009-09-30 07:42:00,2.02692,2.02698,2.02682,2.02683,11000000.0
2009-09-30 07:43:00,2.02695,2.02696,2.02683,2.02683,7000000.0
2009-09-30 07:44:00,2.02697,2.02704,2.02688,2.02688,7000000.0
2009-09-30 07:45:00,2.02681,2.02704,2.02681,2.02704,6000000.0
2009-09-30 07:46:00,2.02738,2.02751,2.02729,2.02751,10000000.0
2009-09-30 07:47:00,2.02756,2.02756,2.02743,2.02748,7000000.0
2009-09-30 07:48:00,2.02743,2.0275,2.02705,2.02705,8000000.0
2009-09-30 07:49:00,2.02674,2.0271,2.02667,2.0271,8000000.0
2009-09-30 07:50:00,2.02721,2.02729,2.02706,2.02712,7000000.0
2009-09-30 07:51:00,2.02724,2.02789,2.02711,2.02789,8000000.0
2009-09-30 07:52:00,2.02773,2.02786,2.02757,2.02757,10000000.0
2009-09-30 07:53:00,2.02726,2.02789,2.02726,2.02789,11000000.0
2009-09-30 07:54:00,2.02782,2.02782,2.02699,2.02699,6000000.0
2009-09-30 07:55:00,2.02695,2.02707,2.02686,2.02686,9000000.0
2009-09-30 07:56:00,2.02702,2.02717,2.02696,2.02711,9000000.0
2009-09-30 07:57:00,2.0268,2.0268,2.02554,2.02554,7000000.0
2009-09-30 07:58:00,2.02563,2.02563,2.0248,2.02486,7000000.0
2009-09-30 07:59:00,2.02504,2.02578,2.02504,2.02572,7000000.0
2009-09-30 08:00:00,2.02567,2.02567,2.02518,2.02527,8000000.0
2009-09-30 08:01:00,2.02532,2.02544,2.02516,2.02531,10000000.0
2009-09-30 08:02:00,2.02515,2.02581,2.02515,2.02581,7000000.0
2009-09-30 08:03:00,2.0259,2.0259,2.02486,2.02486,8000000.0
2009-09-30 08:04:00,2.02426,2.02503,2.02426,2.02489,8000000.0
2009-09-30 08:05:00,2.02608,2.02625,2.02598,2.02625,8000000.0
2009-09-30 08:06:00,2.02642,2.02642,2.02621,2.02634,7000000.0
2009-09-30 08:07:00,2.02635,2.02647,2.02598,2.02604,7000000.0
2009-09-30 08:08:00,2.02614,2.02673,2.02614,2.02639,7000000.0
2009-09-30 08:09:00,2.02616,2.02628,2.02585,2.02585,7000000.0
2009-09-30 08:10:00,2.02575,2.02615,2.02564,2.02615,7000000.0
2009-09-30 08:11:00,2.02608,2.02608,2.02535,2.02535,8000000.0
2009-09-30 08:12:00,2.02542,2.02566,2.02541,2.02541,9000000.0
2009-09-30 08:13:00,2.02554,2.02575,2.02553,2.02575,7000000.0
2009-09-30 08:14:00,2.02545,2.02598,2.02545,2.02551,9000000.0
2009-09-30 08:15:00,2.02522,2.02525,2.02461,2.02461,8000000.0
2009-09-30 08:16:00,2.0244,2.02457,2.02431,2.02457,11000000.0
2009-09-30 08:17:00,2.02453,2.02454,2.02444,2.02448,7000000.0
2009-09-30 08:18:00,2.02513,2.02544,2.02513,2.02531,9000000.0
2009-09-30 08:19:00,2.02526,2.02606,2.02499,2.02606,7000000.0
2009-09-30 08:20:00,2.02603,2.02622,2.02603,2.0262,8000000.0
2009-09-30 08:21:00,2.02596,2.02621,2.0259,2.02621,8000000.0
2009-09-30 08:22:00,2.02613,2.0262,2.02601,2.02611,8000000.0
2009-09-30 08:23:00,2.02619,2.02619,2.02604,2.02607,7000000.0
2009-09-30 08:24:00,2.02613,2.02613,2.02575,2.02575,7000000.0
2009-09-30 08:25:00,2.02568,2.02568,2.02547,2.02547,5000000.0
2009-09-30 08:26:00,2.02548,2.02557,2.02524,2.02524,7000000.0
2009-09-30 08:27:00,2.02561,2.02564,2.02524,2.02529,10000000.0
2009-09-30 08:28:00,2.02517,2.02523,2.02506,2.02514,7000000.0
2009-09-30 08:29:00,2.02505,2.02614,2.02505,2.02614,10000000.0
2009-09-30 08:30:00,2.02685,2.02696,2.0267,2.02683,7000000.0
2009-09-30 08:31:00,2.02737,2.02737,2.02696,2.02696,10000000.0
2009-09-30 08:32:00,2.02673,2.02675,2.0265,2.0265,8000000.0
2009-09-30 08:33:00,2.02648,2.02648,2.02636,2.02637,7000000.0
2009-09-30 08:34:00,2.02648,2.02655,2.02648,2.02652,6000000.0
2009-09-30 08:35:00,2.02631,2.02642,2.02631,2.02642,6000000.0
2009-09-30 08:36:00,2.02642,2.02657,2.02615,2.02615,8000000.0
2009-09-30 08:37:00,2.02615,2.02647,2.02615,2.02647,9000000.0
2009-09-30 08:38:00,2.02596,2.02707,2.02587,2.02707,10000000.0
2009-09-30 08:39:00,2.02722,2.02745,2.02722,2.0273,11000000.0
2009-09-30 08:40:00,2.02748,2.02748,2.02707,2.02711,8000000.0
2009-09-30 08:41:00,2.0272,2.0272,2.02666,2.02666,11000000.0
2009-09-30 08:42:00,2.02676,2.02695,2.02674,2.02684,10000000.0
2009-09-30 08:43:00,2.02686,2.02701,2.0265,2.0265,8000000.0
2009-09-30 08:44:00,2.02639,2.02644,2.02639,2.0264,5000000.0
2009-09-30 08:45:00,2.02624,2.02624,2.02536,2.0254,8000000.0
2009-09-30 08:46:00,2.02517,2.02532,2.02388,2.02489,6000000.0
2009-09-30 08:47:00,2.02538,2.02553,2.02538,2.02541,7000000.0
2009-09-30 08:48:00,2.02507,2.02535,2.02507,2.02528,10000000.0
2009-09-30 08:49:00,2.02537,2.02537,2.02474,2.02475,11000000.0
2009-09-30 08:50:00,2.02488,2.02488,2.02446,2.02446,7000000.0
2009-09-30 08:51:00,2.0246,2.02486,2.0246,2.02485,8000000.0
2009-09-30 08:52:00,2.02502,2.02516,2.02472,2.02472,9000000.0
2009-09-30 08:53:00,2.02456,2.02456,2.02383,2.02415,8000000.0
2009-09-30 08:54:00,2.02445,2.0246,2.0244,2.02446,8000000.0
2009-09-30 08:55:00,2.02447,2.02451,2.02428,2.02451,8000000.0
2009-09-30 08:56:00,2.02441,2.02458,2.02441,2.02456,7000000.0
2009-09-30 08:57:00,2.02487,2.02493,2.0248,2.02482,8000000.0
2009-09-30 08:58:00,2.02465,2.02467,2.02455,2.02461,7000000.0
2009-09-30 08:59:00,2.02475,2.02484,2.02471,2.02483,6000000.0
2009-09-30 09:00:00,2.02492,2.02527,2.02492,2.02527,8000000.0
2009-09-30 09:01:00,2.02518,2.02529,2.02512,2.02519,9000000.0
2009-09-30 09:02:00,2.02515,2.02526,2.02504,2.02526,10000000.0
2009-09-30 09:03:00,2.02539,2.02558,2.02528,2.02547,7000000.0
2009-09-30 09:04:00,2.02571,2.0259,2.02571,2.0259,7000000.0
2009-09-30 09:05:00,2.02573,2.02573,2.02533,2.02534,7000000.0
2009-09-30 09:06:00,2.02503,2.02519,2.02494,2.02494,11000000.0
2009-09-30 09:07:00,2.02468,2.02472,2.02426,2.02455,8000000.0
2009-09-30 09:08:00,2.02521,2.02521,2.02454,2.02454,5000000.0
2009-09-30 09:09:00,2.02428,2.02446,2.02418,2.02446,11000000.0
2009-09-30 09:10:00,2.02421,2.02428,2.02407,2.02425,7000000.0
2009-09-30 09:11:00,2.0244,2.02499,2.02422,2.02499,9000000.0
2009-09-30 09:12:00,2.02484,2.0251,2.02484,2.0249,8000000.0
2009-09-30 09:13:00,2.02495,2.02495,2.02469,2.02494,9000000.0
2009-09-30 09:14:00,2.02504,2.02508,2.02467,2.02477,11000000.0
2009-09-30 09:15:00,2.02519,2.02577,2.02519,2.02576,7000000.0
2009-09-30 09:16:00,2.02614,2.02615,2.02573,2.02573,8000000.0
2009-09-30 09:17:00,2.02552,2.02554,2.02534,2.02541,11000000.0
2009-09-30 09:18:00,2.02542,2.02572,2.02542,2.02555,8000000.0
2009-09-30 09:19:00,2.02553,2.02557,2.02533,2.02533,7000000.0
2009-09-30 09:20:00,2.02567,2.02623,2.02567,2.02623,7000000.0
2009-09-30 09:21:00,2.02648,2.02648,2.02605,2.02622,8000000.0
2009-09-30 09:22:00,2.02638,2.0268,2.02638,2.0268,8000000.0
2009-09-30 09:23:00,2.02686,2.02706,2.02686,2.02706,7000000.0
2009-09-30 09:24:00,2.02671,2.02715,2.02671,2.02715,8000000.0
2009-09-30 09:25:00,2.02679,2.02708,2.0267,2.02708,7000000.0
2009-09-30 09:26:00,2.02681,2.02741,2.02681,2.02741,11000000.0
2009-09-30 09:27:00,2.02753,2.02753,2.02731,2.02731,11000000.0
2009-09-30 09:28:00,2.02722,2.02722,2.02689,2.02689,9000000.0
2009-09-30 09:29:00,2.02693,2.02723,2.02689,2.02701,8000000.0
2009-09-30 09:30:00,2.027,2.0273,2.02691,2.0273,7000000.0
2009-09-30 09:31:00,2.0275,2.02753,2.02706,2.02706,7000000.0
2009-09-30 09:32:00,2.02672,2.02672,2.02568,2.02568,7000000.0
2009-09-30 09:33:00,2.02582,2.02582,2.0256,2.0256,8000000.0
2009-09-30 09:34:00,2.02573,2.02622,2.02573,2.02616,7000000.0
2009-09-30 09:35:00,2.02623,2.02623,2.02614,2.02615,10000000.0
2009-09-30 09:36:00,2.02604,2.02643,2.02603,2.02643,8000000.0
2009-09-30 09:37:00,2.02647,2.02668,2.02647,2.02668,11000000.0
2009-09-30 09:38:00,2.02665,2.02687,2.02491,2.02659,11000000.0
2009-09-30 09:39:00,2.02662,2.02662,2.02622,2.02629,7000000.0
2009-09-30 09:40:00,2.02599,2.02599,2.02554,2.02554,9000000.0
2009-09-30 09:41:00,2.02543,2.02559,2.02542,2.02542,8000000.0
2009-09-30 09:42:00,2.0257,2.02616,2.0257,2.02616,6000000.0
2009-09-30 09:43:00,2.02651,2.02751,2.02651,2.02751,11000000.0
2009-09-30 09:44:00,2.02762,2.02768,2.02727,2.02727,8000000.0
2009-09-30 09:45:00,2.0265,2.0265,2.02617,2.02624,6000000.0
2009-09-30 09:46:00,2.02623,2.02623,2.02571,2.02616,11000000.0
2009-09-30 09:47:00,2.02621,2.02773,2.02607,2.02773,9000000.0
2009-09-30 09:48:00,2.02777,2.02801,2.02777,2.02795,7000000.0
2009-09-30 09:49:00,2.02787,2.02887,2.02787,2.02887,11000000.0
2009-09-30 09:50:00,2.02889,2.02915,2.02879,2.02879,8000000.0
2009-09-30 09:51:00,2.02859,2.02867,2.02853,2.02863,8000000.0
2009-09-30 09:52:00,2.02854,2.02856,2.02836,2.02839,8000000.0
2009-09-30 09:53:00,2.02829,2.02932,2.02829,2.02932,10000000.0
2009-09-30 09:54:00,2.02947,2.02973,2.02941,2.02965,10000000.0
2009-09-30 09:55:00,2.03001,2.03005,2.02966,2.02966,8000000.0
2009-09-30 09:56:00,2.02981,2.02996,2.02942,2.02954,10000000.0
2009-09-30 09:57:00,2.02939,2.02971,2.02939,2.02948,8000000.0
2009-09-30 09:58:00,2.02974,2.03022,2.02966,2.03022,10000000.0
2009-09-30 09:59:00,2.03059,2.03078,2.03059,2.03069,6000000.0
2009-09-30 10:00:00,2.03088,2.03104,2.03071,2.03104,10000000.0
2009-09-30 10:01:00,2.03089,2.03089,2.03073,2.03089,10000000.0
2009-09-30 10:02:00,2.03097,2.03103,2.03015,2.03015,10000000.0
2009-09-30 10:03:00,2.03006,2.03023,2.03006,2.03012,7000000.0
2009-09-30 10:04:00,2.02995,2.03008,2.02983,2.02998,7000000.0
2009-09-30 10:05:00,2.03004,2.03024,2.03003,2.03004,11000000.0
2009-09-30 10:06:00,2.03024,2.03036,2.03024,2.03028,7000000.0
2009-09-30 10:07:00,2.03025,2.03028,2.0299,2.0299,7000000.0
2009-09-30 10:08:00,2.02983,2.0299,2.02965,2.02966,7000000.0
2009-09-30 10:09:00,2.02992,2.03001,2.02948,2.02948,7000000.0
2009-09-30 10:10:00,2.02929,2.02942,2.02922,2.02932,7000000.0
2009-09-30 10:11:00,2.02916,2.02916,2.02895,2.02905,7000000.0
2009-09-30 10:12:00,2.02924,2.02924,2.02828,2.02835,8000000.0
2009-09-30 10:13:00,2.02803,2.02851,2.02803,2.02851,8000000.0
2009-09-30 10:14:00,2.02834,2.02861,2.02827,2.02861,7000000.0
2009-09-30 10:15:00,2.02869,2.02876,2.02846,2.02876,10000000.0
2009-09-30 10:16:00,2.02876,2.02933,2.02876,2.02933,7000000.0
2009-09-30 10:17:00,2.02979,2.02979,2.02948,2.02972,11000000.0
2009-09-30 10:18:00,2.02955,2.02971,2.02955,2.02969,8000000.0
2009-09-30 10:19:00,2.02978,2.03003,2.02978,2.02995,9000000.0
2009-09-30 10:20:00,2.02989,2.02994,2.02973,2.02994,7000000.0
2009-09-30 10:21:00,2.02974,2.02994,2.02972,2.02994,8000000.0
2009-09-30 10:22:00,2.02991,2.03,2.02984,2.03,7000000.0
2009-09-30 10:23:00,2.02996,2.03021,2.02996,2.03001,7000000.0
2009-09-30 10:24:00,2.03024,2.03024,2.02963,2.02973,7000000.0
2009-09-30 10:25:00,2.02968,2.02972,2.02944,2.02972,9000000.0
2009-09-30 10:26:00,2.02914,2.02914,2.02868,2.02893,11000000.0
2009-09-30 10:27:00,2.02847,2.02847,2.0276,2.02777,8000000.0
2009-09-30 10:28:00,2.02724,2.0273,2.02708,2.02713,9000000.0
2009-09-30 10:29:00,2.02742,2.02756,2.02726,2.02755,8000000.0
2009-09-30 10:30:00,2.02765,2.02768,2.02751,2.02768,8000000.0
2009-09-30 10:31:00,2.02757,2.02758,2.02731,2.02752,7000000.0
2009-09-30 10:32:00,2.02759,2.02759,2.02734,2.0274,9000000.0
2009-09-30 10:33:00,2.02744,2.02774,2.02741,2.02774,7000000.0
2009-09-30 10:34:00,2.02792,2.02804,2.02774,2.02787,7000000.0
2009-09-30 10:35:00,2.02787,2.02798,2.02774,2.02798,7000000.0
2009-09-30 10:36:00,2.02796,2.02796,2.02768,2.0278,8000000.0
2009-09-30 10:37:00,2.02794,2.02794,2.02777,2.02781,8000000.0
2009-09-30 10:38:00,2.02769,2.02776,2.0274,2.0274,10000000.0
2009-09-30 10:39:00,2.02753,2.0276,2.02723,2.02747,8000000.0
2009-09-30 10:40:00,2.02748,2.02759,2.02739,2.02742,7000000.0
2009-09-30 10:41:00,2.02769,2.02777,2.02756,2.02763,5000000.0
2009-09-30 10:42:00,2.0276,2.0281,2.02748,2.02808,7000000.0
2009-09-30 10:43:00,2.02814,2.02836,2.028,2.02836,10000000.0
2009-09-30 10:44:00,2.02826,2.0284,2.02823,2.02823,7000000.0
2009-09-30 10:45:00,2.02817,2.02818,2.02807,2.02809,8000000.0
2009-09-30 10:46:00,2.02815,2.02845,2.0281,2.02845,8000000.0
2009-09-30 10:47:00,2.0286,2.02879,2.02848,2.02855,7000000.0
2009-09-30 10:48:00,2.02848,2.02858,2.02834,2.02834,8000000.0
2009-09-30 10:49:00,2.02847,2.02904,2.02847,2.02904,9000000.0
2009-09-30 10:50:00,2.02912,2.02912,2.02855,2.02859,8000000.0
2009-09-30 10:51:00,2.02851,2.02867,2.02842,2.02862,9000000.0
2009-09-30 10:52:00,2.02845,2.02859,2.02837,2.02847,8000000.0
2009-09-30 10:53:00,2.02858,2.02866,2.02839,2.02839,9000000.0
2009-09-30 10:54:00,2.0287,2.02872,2.0285,2.02858,10000000.0
2009-09-30 10:55:00,2.02832,2.02832,2.02795,2.02795,7000000.0
2009-09-30 10:56:00,2.02807,2.02868,2.02666,2.02833,7000000.0
2009-09-30 10:57:00,2.02816,2.02862,2.02816,2.02862,8000000.0
2009-09-30 10:58:00,2.02891,2.02894,2.02867,2.02868,7000000.0
2009-09-30 10:59:00,2.02838,2.02854,2.02817,2.02842,11000000.0
2009-09-30 11:00:00,2.02768,2.02768,2.02579,2.02579,7000000.0
2009-09-30 11:01:00,2.02711,2.02715,2.02679,2.02701,11000000.0
2009-09-30 11:02:00,2.02736,2.02738,2.02715,2.02735,7000000.0
2009-09-30 11:03:00,2.0272,2.02746,2.02711,2.02711,11000000.0
2009-09-30 11:04:00,2.02701,2.02701,2.02687,2.02687,11000000.0
2009-09-30 11:05:00,2.02667,2.02698,2.02667,2.02693,7000000.0
2009-09-30 11:06:00,2.02739,2.02753,2.02662,2.02662,6000000.0
2009-09-30 11:07:00,2.02639,2.02716,2.02635,2.0271,7000000.0
2009-09-30 11:08:00,2.02673,2.02687,2.02658,2.02666,9000000.0
2009-09-30 11:09:00,2.02663,2.02671,2.02663,2.02667,8000000.0
2009-09-30 11:10:00,2.02703,2.02707,2.0269,2.02698,8000000.0
2009-09-30 11:11:00,2.02711,2.0272,2.02697,2.02715,10000000.0
2009-09-30 11:12:00,2.02687,2.02687,2.02657,2.02657,7000000.0
2009-09-30 11:13:00,2.02648,2.02648,2.02608,2.02624,11000000.0
2009-09-30 11:14:00,2.02617,2.02618,2.02594,2.02594,11000000.0
2009-09-30 11:15:00,2.02596,2.02604,2.0256,2.0256,7000000.0
2009-09-30 11:16:00,2.02596,2.02683,2.02596,2.02683,7000000.0
2009-09-30 11:17:00,2.02694,2.02726,2.02694,2.02726,7000000.0
2009-09-30 11:18:00,2.02713,2.02739,2.0271,2.02736,10000000.0
2009-09-30 11:19:00,2.02717,2.02724,2.02704,2.02704,11000000.0
2009-09-30 11:20:00,2.02692,2.02728,2.02692,2.02728,8000000.0
2009-09-30 11:21:00,2.02695,2.02695,2.02655,2.02665,7000000.0
2009-09-30 11:22:00,2.02678,2.02678,2.0265,2.0267,8000000.0
2009-09-30 11:23:00,2.02703,2.02763,2.02703,2.02763,5000000.0
2009-09-30 11:24:00,2.02778,2.02852,2.02778,2.0284,7000000.0
2009-09-30 11:25:00,2.02844,2.02844,2.02807,2.02822,8000000.0
2009-09-30 11:26:00,2.02884,2.02903,2.02864,2.0288,11000000.0
2009-09-30 11:27:00,2.02895,2.02896,2.02875,2.02896,8000000.0
2009-09-30 11:28:00,2.0291,2.02947,2.02906,2.02947,7000000.0
2009-09-30 11:29:00,2.02978,2.02978,2.02935,2.02936,8000000.0
2009-09-30 11:30:00,2.02984,2.03016,2.02984,2.03001,7000000.0
2009-09-30 11:31:00,2.03001,2.03006,2.02967,2.03006,11000000.0
2009-09-30 11:32:00,2.03003,2.03045,2.02998,2.03041,11000000.0
2009-09-30 11:33:00,2.0304,2.03081,2.0304,2.03081,7000000.0
2009-09-30 11:34:00,2.03077,2.03091,2.03075,2.03076,7000000.0
2009-09-30 11:35:00,2.03049,2.03103,2.03049,2.03103,10000000.0
2009-09-30 11:36:00,2.03084,2.03106,2.03083,2.03092,8000000.0
2009-09-30 11:37:00,2.03114,2.03134,2.03077,2.03134,8000000.0
2009-09-30 11:38:00,2.03101,2.03114,2.03098,2.03114,9000000.0
2009-09-30 11:39:00,2.03086,2.03114,2.0308,2.031,6000000.0
2009-09-30 11:40:00,2.03179,2.03179,2.03132,2.03137,11000000.0
2009-09-30 11:41:00,2.03129,2.03137,2.03126,2.03135,11000000.0
2009-09-30 11:42:00,2.03137,2.03137,2.03115,2.03122,11000000.0
2009-09-30 11:43:00,2.03198,2.03233,2.03198,2.03217,7000000.0
2009-09-30 11:44:00,2.03255,2.03255,2.03211,2.03211,7000000.0
2009-09-30 11:45:00,2.0323,2.03239,2.0322,2.03238,11000000.0
2009-09-30 11:46:00,2.0325,2.03265,2.03248,2.03254,7000000.0
2009-09-30 11:47:00,2.03274,2.03317,2.03274,2.03294,9000000.0
2009-09-30 11:48:00,2.03289,2.0329,2.03265,2.03265,10000000.0
2009-09-30 11:49:00,2.03271,2.03296,2.03271,2.0329,7000000.0
2009-09-30 11:50:00,2.03272,2.03305,2.03272,2.03301,7000000.0
2009-09-30 11:51:00,2.03322,2.03324,2.0328,2.03294,8000000.0
2009-09-30 11:52:00,2.03246,2.03257,2.03202,2.03202,10000000.0
2009-09-30 11:53:00,2.03185,2.03185,2.0315,2.0315,10000000.0
2009-09-30 11:54:00,2.0316,2.03161,2.03147,2.03152,9000000.0
2009-09-30 11:55:00,2.03137,2.03144,2.03131,2.03131,8000000.0
2009-09-30 11:56:00,2.03105,2.0313,2.03105,2.0313,11000000.0
2009-09-30 11:57:00,2.03126,2.03146,2.03126,2.03128,8000000.0
2009-09-30 11:58:00,2.03132,2.03135,2.03102,2.03124,9000000.0
2009-09-30 11:59:00,2.03108,2.03131,2.03108,2.03131,7000000.0
2009-09-30 12:00:00,2.03109,2.0313,2.03099,2.0313,7000000.0
2009-09-30 12:01:00,2.03129,2.03129,2.03091,2.03091,10000000.0
2009-09-30 12:02:00,2.03086,2.03101,2.0308,2.03101,10000000.0
2009-09-30 12:03:00,2.03094,2.03127,2.03094,2.03127,7000000.0
2009-09-30 12:04:00,2.03081,2.03081,2.03056,2.0306,9000000.0
2009-09-30 12:05:00,2.03039,2.03052,2.02996,2.02996,11000000.0
2009-09-30 12:06:00,2.02972,2.02997,2.02972,2.02973,7000000.0
2009-09-30 12:07:00,2.02988,2.02989,2.02971,2.02984,7000000.0
2009-09-30 12:08:00,2.02978,2.02978,2.0295,2.02962,9000000.0
2009-09-30 12:09:00,2.02972,2.02993,2.02964,2.02964,8000000.0
2009-09-30 12:10:00,2.02987,2.02998,2.02986,2.02991,6000000.0
2009-09-30 12:11:00,2.02966,2.02995,2.02952,2.02995,7000000.0
2009-09-30 12:12:00,2.03017,2.03059,2.03017,2.03033,7000000.0
2009-09-30 12:13:00,2.03076,2.03122,2.03076,2.03114,10000000.0
2009-09-30 12:14:00,2.0312,2.0312,2.03092,2.03092,8000000.0
2009-09-30 12:15:00,2.03081,2.03092,2.0307,2.03092,8000000.0
2009-09-30 12:16:00,2.03098,2.03104,2.03058,2.03058,8000000.0
2009-09-30 12:17:00,2.03064,2.03064,2.03043,2.03051,8000000.0
2009-09-30 12:18:00,2.03031,2.03048,2.03011,2.03011,11000000.0
2009-09-30 12:19:00,2.03003,2.03017,2.02985,2.03015,9000000.0
2009-09-30 12:20:00,2.03,2.03019,2.02981,2.03019,10000000.0
2009-09-30 12:21:00,2.03008,2.03044,2.02844,2.02844,7000000.0
2009-09-30 12:22:00,2.03051,2.03059,2.03038,2.03053,8000000.0
2009-09-30 12:23:00,2.03016,2.0306,2.03007,2.0306,7000000.0
2009-09-30 12:24:00,2.03071,2.03078,2.03065,2.03072,7000000.0
2009-09-30 12:25:00,2.03057,2.03057,2.03028,2.03029,6000000.0
2009-09-30 12:26:00,2.03004,2.03022,2.03003,2.0302,8000000.0
2009-09-30 12:27:00,2.03015,2.03015,2.02997,2.02999,10000000.0
2009-09-30 12:28:00,2.03002,2.03057,2.03002,2.03057,9000000.0
2009-09-30 12:29:00,2.03073,2.03077,2.03064,2.03077,6000000.0
2009-09-30 12:30:00,2.03114,2.03151,2.03111,2.03112,7000000.0
2009-09-30 12:31:00,2.03096,2.03116,2.03087,2.03116,11000000.0
2009-09-30 12:32:00,2.03044,2.03052,2.03016,2.03016,7000000.0
2009-09-30 12:33:00,2.03021,2.03029,2.03012,2.03017,7000000.0
2009-09-30 12:34:00,2.03001,2.03034,2.03001,2.0303,7000000.0
2009-09-30 12:35:00,2.0304,2.0304,2.0303,2.03033,8000000.0
2009-09-30 12:36:00,2.03052,2.0306,2.03049,2.0305,8000000.0
2009-09-30 12:37:00,2.03015,2.03075,2.03015,2.03075,9000000.0
2009-09-30 12:38:00,2.03059,2.03083,2.03053,2.03083,8000000.0
2009-09-30 12:39:00,2.03077,2.03079,2.03063,2.03071,9000000.0
2009-09-30 12:40:00,2.03078,2.03079,2.03049,2.03049,7000000.0
2009-09-30 12:41:00,2.03048,2.03097,2.03047,2.03097,8000000.0
2009-09-30 12:42:00,2.03105,2.03105,2.03097,2.03097,5000000.0
2009-09-30 12:43:00,2.03097,2.03113,2.0309,2.0309,9000000.0
2009-09-30 12:44:00,2.03107,2.03107,2.03075,2.03086,8000000.0
2009-09-30 12:45:00,2.03051,2.03086,2.03047,2.03047,5000000.0
2009-09-30 12:46:00,2.03046,2.03048,2.0302,2.0302,9000000.0
2009-09-30 12:47:00,2.03042,2.03042,2.0301,2.03035,10000000.0
2009-09-30 12:48:00,2.03059,2.03064,2.03042,2.03045,11000000.0
2009-09-30 12:49:00,2.03058,2.03058,2.03038,2.03038,7000000.0
2009-09-30 12:50:00,2.03021,2.03032,2.03013,2.03024,7000000.0
2009-09-30 12:51:00,2.03024,2.03033,2.03016,2.03023,8000000.0
2009-09-30 12:52:00,2.03053,2.03053,2.03004,2.03038,11000000.0
2009-09-30 12:53:00,2.03044,2.03057,2.03044,2.03051,8000000.0
2009-09-30 12:54:00,2.03058,2.03068,2.03046,2.03062,7000000.0
2009-09-30 12:55:00,2.03075,2.03075,2.03049,2.03074,8000000.0
2009-09-30 12:56:00,2.03095,2.03115,2.03091,2.03115,7000000.0
2009-09-30 12:57:00,2.03097,2.031,2.03085,2.03085,7000000.0
2009-09-30 12:58:00,2.03087,2.03095,2.03061,2.03095,8000000.0
2009-09-30 12:59:00,2.03111,2.03122,2.03099,2.03112,7000000.0
2009-09-30 13:00:00,2.03088,2.03088,2.03069,2.03083,8000000.0
2009-09-30 13:01:00,2.0307,2.0307,2.0303,2.03042,8000000.0
2009-09-30 13:02:00,2.0307,2.03074,2.03042,2.03069,7000000.0
2009-09-30 13:03:00,2.03085,2.03128,2.03085,2.03128,8000000.0
2009-09-30 13:04:00,2.03107,2.03131,2.03107,2.03131,7000000.0
2009-09-30 13:05:00,2.03142,2.03148,2.03133,2.03145,8000000.0
2009-09-30 13:06:00,2.03179,2.03228,2.03158,2.03228,7000000.0
2009-09-30 13:07:00,2.03194,2.03212,2.03194,2.03212,5000000.0
2009-09-30 13:08:00,2.03209,2.0322,2.03201,2.0322,10000000.0
2009-09-30 13:09:00,2.03235,2.03237,2.03181,2.03187,7000000.0
2009-09-30 13:10:00,2.03183,2.032,2.03168,2.03192,9000000.0
2009-09-30 13:11:00,2.03203,2.03228,2.0319,2.0322,8000000.0
2009-09-30 13:12:00,2.03217,2.03243,2.03203,2.03243,8000000.0
2009-09-30 13:13:00,2.03232,2.03241,2.03216,2.03241,9000000.0
2009-09-30 13:14:00,2.03259,2.03259,2.03242,2.03259,6000000.0
2009-09-30 13:15:00,2.03249,2.03249,2.0322,2.03224,8000000.0
2009-09-30 13:16:00,2.03258,2.03262,2.03242,2.03245,8000000.0
2009-09-30 13:17:00,2.03218,2.03218,2.03161,2.03161,9000000.0
2009-09-30 13:18:00,2.0314,2.03141,2.03115,2.03136,10000000.0
2009-09-30 13:19:00,2.03129,2.03151,2.03124,2.03151,5000000.0
2009-09-30 13:20:00,2.03164,2.03164,2.03126,2.03131,8000000.0
2009-09-30 13:21:00,2.03133,2.03172,2.03133,2.03172,7000000.0
2009-09-30 13:22:00,2.03205,2.03216,2.03187,2.03216,11000000.0
2009-09-30 13:23:00,2.03203,2.03205,2.03191,2.03191,8000000.0
2009-09-30 13:24:00,2.03172,2.03172,2.03159,2.03166,7000000.0
2009-09-30 13:25:00,2.03169,2.03169,2.03136,2.03136,5000000.0
2009-09-30 13:26:00,2.03146,2.03146,2.03122,2.03134,10000000.0
2009-09-30 13:27:00,2.03135,2.03146,2.03131,2.03132,8000000.0
2009-09-30 13:28:00,2.03139,2.03139,2.03116,2.03117,21000000.0
2009-09-30 13:29:00,2.03114,2.03133,2.03107,2.03113,17000000.0
2009-09-30 13:30:00,2.03112,2.03112,2.03096,2.03096,7000000.0
2009-09-30 13:31:00,2.031,2.031,2.03073,2.0308,9000000.0
2009-09-30 13:32:00,2.03057,2.03072,2.03051,2.03051,14000000.0
2009-09-30 13:33:00,2.03043,2.03043,2.03025,2.03042,14000000.0
2009-09-30 13:34:00,2.03032,2.03043,2.03029,2.03033,31000000.0
2009-09-30 13:35:00,2.0306,2.03066,2.03045,2.03061,17000000.0
2009-09-30 13:36:00,2.03072,2.03074,2.03068,2.03069,24000000.0
2009-09-30 13:37:00,2.03068,2.03081,2.03064,2.03081,10000000.0
2009-09-30 13:38:00,2.03077,2.03091,2.03064,2.03089,18000000.0
2009-09-30 13:39:00,2.03097,2.03097,2.03064,2.03092,15000000.0
2009-09-30 13:40:00,2.03098,2.03107,2.03084,2.03087,29000000.0
2009-09-30 13:41:00,2.03079,2.03115,2.03079,2.03115,13000000.0
2009-09-30 13:42:00,2.03117,2.03117,2.031,2.03114,8000000.0
2009-09-30 13:43:00,2.03104,2.03108,2.03094,2.03096,10000000.0
2009-09-30 13:44:00,2.03084,2.03098,2.0306,2.03084,26000000.0
2009-09-30 13:45:00,2.03071,2.03078,2.03056,2.03056,22000000.0
2009-09-30 13:46:00,2.03064,2.03092,2.03064,2.03077,19000000.0
2009-09-30 13:47:00,2.03068,2.03068,2.03046,2.03051,17000000.0
2009-09-30 13:48:00,2.0305,2.03054,2.03038,2.03054,22000000.0
2009-09-30 13:49:00,2.03057,2.03076,2.03052,2.03052,24000000.0
2009-09-30 13:50:00,2.02986,2.02986,2.029,2.029,15000000.0
2009-09-30 13:51:00,2.02863,2.0288,2.02851,2.0288,22000000.0
2009-09-30 13:52:00,2.02853,2.02859,2.02823,2.02859,32000000.0
2009-09-30 13:53:00,2.02882,2.02914,2.02882,2.02911,28000000.0
2009-09-30 13:54:00,2.02889,2.02893,2.02867,2.0287,31000000.0
2009-09-30 13:55:00,2.02896,2.02908,2.02889,2.02899,20000000.0
2009-09-30 13:56:00,2.02868,2.02868,2.02846,2.02846,24000000.0
2009-09-30 13:57:00,2.02829,2.0289,2.02829,2.0289,34000000.0
2009-09-30 13:58:00,2.02903,2.02928,2.02903,2.0291,16000000.0
2009-09-30 13:59:00,2.02916,2.02936,2.02916,2.02931,30000000.0
2009-09-30 14:00:00,2.02905,2.02943,2.02901,2.02916,39000000.0
2009-09-30 14:01:00,2.02908,2.02908,2.02886,2.02904,30000000.0
2009-09-30 14:02:00,2.02875,2.02875,2.02847,2.02856,19000000.0
2009-09-30 14:03:00,2.02875,2.02903,2.02872,2.02879,23000000.0
2009-09-30 14:04:00,2.02855,2.02855,2.02829,2.02829,33000000.0
2009-09-30 14:05:00,2.02819,2.02842,2.02819,2.02841,28000000.0
2009-09-30 14:06:00,2.02819,2.0285,2.02819,2.0285,31000000.0
2009-09-30 14:07:00,2.02826,2.02827,2.02788,2.02793,31000000.0
2009-09-30 14:08:00,2.02817,2.02833,2.02808,2.02822,27000000.0
2009-09-30 14:09:00,2.02838,2.02844,2.0281,2.0281,27000000.0
2009-09-30 14:10:00,2.02778,2.02778,2.02746,2.0276,24000000.0
2009-09-30 14:11:00,2.0277,2.02791,2.0277,2.02777,21000000.0
2009-09-30 14:12:00,2.02725,2.02728,2.02688,2.02691,22000000.0
2009-09-30 14:13:00,2.02759,2.02783,2.02755,2.02783,13000000.0
2009-09-30 14:14:00,2.02777,2.02779,2.02764,2.02769,21000000.0
2009-09-30 14:15:00,2.02843,2.02945,2.02843,2.02867,25000000.0
2009-09-30 14:16:00,2.02912,2.02912,2.02842,2.02844,26000000.0
2009-09-30 14:17:00,2.02798,2.02881,2.02798,2.02881,32000000.0
2009-09-30 14:18:00,2.02898,2.02898,2.0286,2.02887,27000000.0
2009-09-30 14:19:00,2.02906,2.0291,2.02857,2.02857,35000000.0
2009-09-30 14:20:00,2.02846,2.02847,2.02752,2.02752,32000000.0
2009-09-30 14:21:00,2.02743,2.02752,2.0272,2.0272,39000000.0
2009-09-30 14:22:00,2.02688,2.02714,2.02688,2.0269,22000000.0
2009-09-30 14:23:00,2.02706,2.02711,2.02681,2.02691,40000000.0
2009-09-30 14:24:00,2.02706,2.02728,2.02685,2.02728,10000000.0
2009-09-30 14:25:00,2.02708,2.02743,2.02708,2.02736,35000000.0
2009-09-30 14:26:00,2.02701,2.02716,2.02689,2.02712,18000000.0
2009-09-30 14:27:00,2.02684,2.02684,2.0264,2.02648,28000000.0
2009-09-30 14:28:00,2.02695,2.02695,2.02622,2.02622,21000000.0
2009-09-30 14:29:00,2.0264,2.0266,2.02591,2.02591,16000000.0
2009-09-30 14:30:00,2.02548,2.02677,2.02548,2.02634,25000000.0
2009-09-30 14:31:00,2.02598,2.02614,2.02598,2.02608,26000000.0
2009-09-30 14:32:00,2.0257,2.0257,2.02488,2.02507,32000000.0
2009-09-30 14:33:00,2.02565,2.02603,2.02565,2.02595,20000000.0
2009-09-30 14:34:00,2.02553,2.02581,2.02553,2.02568,25000000.0
2009-09-30 14:35:00,2.02563,2.02563,2.02539,2.02556,23000000.0
2009-09-30 14:36:00,2.02557,2.02582,2.02557,2.0258,11000000.0
2009-09-30 14:37:00,2.02571,2.02622,2.02571,2.02622,41000000.0
2009-09-30 14:38:00,2.0264,2.02659,2.02625,2.02659,54000000.0
2009-09-30 14:39:00,2.02645,2.02645,2.02584,2.02606,36000000.0
2009-09-30 14:40:00,2.02602,2.0261,2.0259,2.0261,36000000.0
2009-09-30 14:41:00,2.02635,2.02658,2.02635,2.0264,41000000.0
2009-09-30 14:42:00,2.02604,2.02604,2.02543,2.02543,19000000.0
2009-09-30 14:43:00,2.02591,2.02599,2.0256,2.0256,20000000.0
2009-09-30 14:44:00,2.02563,2.02563,2.02542,2.02544,25000000.0
2009-09-30 14:45:00,2.02538,2.02564,2.02527,2.02564,33000000.0
2009-09-30 14:46:00,2.02564,2.02572,2.02552,2.02554,11000000.0
2009-09-30 14:47:00,2.02498,2.02498,2.02435,2.02452,7000000.0
2009-09-30 14:48:00,2.02443,2.02515,2.02443,2.02515,21000000.0
2009-09-30 14:49:00,2.0256,2.02623,2.0256,2.02612,32000000.0
2009-09-30 14:50:00,2.02634,2.02634,2.02586,2.02586,33000000.0
2009-09-30 14:51:00,2.02549,2.02565,2.02539,2.02565,37000000.0
2009-09-30 14:52:00,2.0258,2.0258,2.02518,2.02518,17000000.0
2009-09-30 14:53:00,2.02501,2.0251,2.02496,2.02496,22000000.0
2009-09-30 14:54:00,2.0248,2.0254,2.0248,2.02511,17000000.0
2009-09-30 14:55:00,2.02518,2.02539,2.02518,2.0252,7000000.0
2009-09-30 14:56:00,2.02544,2.02562,2.0254,2.02551,21000000.0
2009-09-30 14:57:00,2.02542,2.02592,2.02542,2.02592,12000000.0
2009-09-30 14:58:00,2.02605,2.02644,2.02597,2.02598,31000000.0
2009-09-30 14:59:00,2.02588,2.02608,2.02581,2.02581,20000000.0
2009-09-30 15:00:00,2.02579,2.02597,2.02562,2.02597,32000000.0
2009-09-30 15:01:00,2.02601,2.02601,2.02548,2.02552,14000000.0
2009-09-30 15:02:00,2.02562,2.02573,2.02536,2.02536,26000000.0
2009-09-30 15:03:00,2.02521,2.02537,2.02505,2.02519,30000000.0
2009-09-30 15:04:00,2.0251,2.0251,2.02479,2.02502,29000000.0
2009-09-30 15:05:00,2.025,2.02533,2.025,2.02533,28000000.0
2009-09-30 15:06:00,2.02541,2.02541,2.02491,2.02495,16000000.0
2009-09-30 15:07:00,2.02461,2.02485,2.02451,2.02455,26000000.0
2009-09-30 15:08:00,2.02415,2.02416,2.02395,2.02395,25000000.0
2009-09-30 15:09:00,2.02388,2.02398,2.02375,2.02386,34000000.0
2009-09-30 15:10:00,2.02395,2.02395,2.02362,2.02362,36000000.0
2009-09-30 15:11:00,2.02368,2.02394,2.02346,2.02394,27000000.0
2009-09-30 15:12:00,2.02382,2.02396,2.02381,2.02385,26000000.0
2009-09-30 15:13:00,2.02362,2.02371,2.02338,2.02371,41000000.0
2009-09-30 15:14:00,2.02366,2.02372,2.02356,2.02356,30000000.0
2009-09-30 15:15:00,2.02357,2.02357,2.02315,2.02315,21000000.0
2009-09-30 15:16:00,2.02327,2.02375,2.02317,2.02375,9000000.0
2009-09-30 15:17:00,2.02339,2.02358,2.02339,2.02351,26000000.0
2009-09-30 15:18:00,2.02338,2.02338,2.02298,2.0233,10000000.0
2009-09-30 15:19:00,2.02333,2.02333,2.0227,2.0227,16000000.0
2009-09-30 15:20:00,2.02292,2.02334,2.02292,2.02334,20000000.0
2009-09-30 15:21:00,2.02315,2.02315,2.02308,2.02313,12000000.0
2009-09-30 15:22:00,2.02321,2.02352,2.02321,2.02352,22000000.0
2009-09-30 15:23:00,2.02351,2.02377,2.02332,2.02377,36000000.0
2009-09-30 15:24:00,2.0236,2.0236,2.02299,2.02307,20000000.0
2009-09-30 15:25:00,2.02282,2.023,2.02282,2.02287,14000000.0
2009-09-30 15:26:00,2.02305,2.02346,2.02305,2.02343,40000000.0
2009-09-30 15:27:00,2.02315,2.02315,2.02298,2.02298,32000000.0
2009-09-30 15:28:00,2.02293,2.02306,2.02288,2.02305,55000000.0
2009-09-30 15:29:00,2.02269,2.02269,2.02014,2.02061,47000000.0
2009-09-30 15:30:00,2.02069,2.02252,2.02042,2.02205,71000000.0
2009-09-30 15:31:00,2.02227,2.02227,2.02197,2.02211,58000000.0
2009-09-30 15:32:00,2.02177,2.02197,2.02161,2.02161,25000000.0
2009-09-30 15:33:00,2.02128,2.02146,2.02128,2.02134,32000000.0
2009-09-30 15:34:00,2.02135,2.02145,2.02119,2.02145,22000000.0
2009-09-30 15:35:00,2.02159,2.02165,2.02125,2.02165,30000000.0
2009-09-30 15:36:00,2.02202,2.02209,2.02192,2.02205,23000000.0
2009-09-30 15:37:00,2.022,2.02221,2.02178,2.02213,24000000.0
2009-09-30 15:38:00,2.02197,2.02211,2.02161,2.02211,61000000.0
2009-09-30 15:39:00,2.02222,2.02233,2.02206,2.02233,40000000.0
2009-09-30 15:40:00,2.02273,2.02295,2.02264,2.02294,37000000.0
2009-09-30 15:41:00,2.02311,2.02311,2.02289,2.02293,43000000.0
2009-09-30 15:42:00,2.02319,2.02478,2.02319,2.02478,41000000.0
2009-09-30 15:43:00,2.02486,2.02522,2.02454,2.02504,30000000.0
2009-09-30 15:44:00,2.02546,2.02555,2.02524,2.02537,29000000.0
2009-09-30 15:45:00,2.02594,2.02607,2.02532,2.02532,36000000.0
2009-09-30 15:46:00,2.02485,2.02517,2.02485,2.02517,24000000.0
2009-09-30 15:47:00,2.02521,2.02552,2.02521,2.02552,31000000.0
2009-09-30 15:48:00,2.02557,2.02629,2.02557,2.02607,33000000.0
2009-09-30 15:49:00,2.0265,2.02709,2.0265,2.02709,25000000.0
2009-09-30 15:50:00,2.02686,2.0269,2.0268,2.02687,11000000.0
2009-09-30 15:51:00,2.02669,2.02685,2.02645,2.02685,37000000.0
2009-09-30 15:52:00,2.02662,2.02675,2.02641,2.02641,23000000.0
2009-09-30 15:53:00,2.02605,2.02626,2.02605,2.0261,15000000.0
2009-09-30 15:54:00,2.02584,2.02584,2.02511,2.02511,26000000.0
2009-09-30 15:55:00,2.02577,2.02603,2.02575,2.02575,33000000.0
2009-09-30 15:56:00,2.02565,2.02611,2.02547,2.02611,36000000.0
2009-09-30 15:57:00,2.02652,2.0271,2.02652,2.0271,34000000.0
2009-09-30 15:58:00,2.02709,2.02791,2.02709,2.02791,24000000.0
2009-09-30 15:59:00,2.02806,2.02824,2.02804,2.02822,23000000.0
2009-09-30 16:00:00,2.02809,2.02809,2.0277,2.02778,51000000.0
2009-09-30 16:01:00,2.02763,2.02771,2.02747,2.02771,31000000.0
2009-09-30 16:02:00,2.02767,2.02796,2.0274,2.02796,29000000.0
2009-09-30 16:03:00,2.02835,2.02835,2.02789,2.02828,51000000.0
2009-09-30 16:04:00,2.02917,2.02958,2.0289,2.0289,38000000.0
2009-09-30 16:05:00,2.02873,2.02874,2.02843,2.02843,37000000.0
2009-09-30 16:06:00,2.02839,2.02855,2.02822,2.02838,33000000.0
2009-09-30 16:07:00,2.02864,2.02864,2.02821,2.02821,37000000.0
2009-09-30 16:08:00,2.02829,2.02868,2.02829,2.02868,37000000.0
2009-09-30 16:09:00,2.02875,2.02893,2.02875,2.0289,44000000.0
2009-09-30 16:10:00,2.0289,2.02926,2.02876,2.02876,41000000.0
2009-09-30 16:11:00,2.02858,2.02879,2.02824,2.02824,27000000.0
2009-09-30 16:12:00,2.02818,2.02825,2.02805,2.02813,22000000.0
2009-09-30 16:13:00,2.0283,2.02845,2.02823,2.02823,38000000.0
2009-09-30 16:14:00,2.028,2.02811,2.02769,2.02769,41000000.0
2009-09-30 16:15:00,2.02741,2.02747,2.02732,2.02732,42000000.0
2009-09-30 16:16:00,2.0273,2.02746,2.0272,2.02739,45000000.0
2009-09-30 16:17:00,2.02799,2.02799,2.02769,2.02774,22000000.0
2009-09-30 16:18:00,2.02768,2.02771,2.02749,2.02749,49000000.0
2009-09-30 16:19:00,2.02711,2.02715,2.02696,2.02707,27000000.0
2009-09-30 16:20:00,2.02716,2.02747,2.02716,2.02747,52000000.0
2009-09-30 16:21:00,2.02758,2.02758,2.02695,2.02719,37000000.0
2009-09-30 16:22:00,2.0272,2.02747,2.02701,2.02747,50000000.0
2009-09-30 16:23:00,2.02757,2.02812,2.02757,2.02812,48000000.0
2009-09-30 16:24:00,2.02888,2.02908,2.02869,2.02884,44000000.0
2009-09-30 16:25:00,2.02906,2.02915,2.02893,2.02896,28000000.0
2009-09-30 16:26:00,2.0289,2.029,2.0289,2.029,41000000.0
2009-09-30 16:27:00,2.02889,2.0291,2.02889,2.02905,46000000.0
2009-09-30 16:28:00,2.02892,2.02894,2.0286,2.02869,34000000.0
2009-09-30 16:29:00,2.0286,2.0286,2.02815,2.02815,24000000.0
2009-09-30 16:30:00,2.02836,2.02849,2.02828,2.02841,43000000.0
2009-09-30 16:31:00,2.02872,2.02904,2.02871,2.02901,36000000.0
2009-09-30 16:32:00,2.02867,2.02867,2.02802,2.02857,34000000.0
2009-09-30 16:33:00,2.02895,2.02895,2.02846,2.02846,41000000.0
2009-09-30 16:34:00,2.02849,2.02864,2.02805,2.02805,29000000.0
2009-09-30 16:35:00,2.02815,2.02815,2.02779,2.02784,53000000.0
2009-09-30 16:36:00,2.02795,2.02795,2.02666,2.02689,43000000.0
2009-09-30 16:37:00,2.02695,2.02695,2.02638,2.02649,56000000.0
2009-09-30 16:38:00,2.02652,2.02652,2.02633,2.02652,34000000.0
2009-09-30 16:39:00,2.02651,2.02676,2.02632,2.02655,43000000.0
2009-09-30 16:40:00,2.02658,2.02672,2.02608,2.02622,63000000.0
2009-09-30 16:41:00,2.02612,2.02638,2.02603,2.02631,44000000.0
2009-09-30 16:42:00,2.02645,2.02652,2.02629,2.02648,57000000.0
2009-09-30 16:43:00,2.02642,2.02674,2.02623,2.02655,20000000.0
2009-09-30 16:44:00,2.02656,2.02674,2.02647,2.02652,34000000.0
2009-09-30 16:45:00,2.02676,2.02685,2.02635,2.02635,41000000.0
2009-09-30 16:46:00,2.02602,2.02615,2.02594,2.02605,59000000.0
2009-09-30 16:47:00,2.02599,2.02622,2.02589,2.02595,55000000.0
2009-09-30 16:48:00,2.02615,2.02626,2.02606,2.02622,46000000.0
2009-09-30 16:49:00,2.02625,2.02636,2.02594,2.02594,35000000.0
2009-09-30 16:50:00,2.02581,2.02581,2.02504,2.02504,45000000.0
2009-09-30 16:51:00,2.02423,2.02426,2.02365,2.02365,30000000.0
2009-09-30 16:52:00,2.02367,2.02415,2.02367,2.02415,30000000.0
2009-09-30 16:53:00,2.0243,2.02451,2.0243,2.02451,19000000.0
2009-09-30 16:54:00,2.02442,2.02442,2.02388,2.02388,18000000.0
2009-09-30 16:55:00,2.02332,2.02332,2.02248,2.02248,40000000.0
2009-09-30 16:56:00,2.02274,2.02275,2.0225,2.02258,37000000.0
2009-09-30 16:57:00,2.02226,2.0223,2.0217,2.0219,17000000.0
2009-09-30 16:58:00,2.02181,2.02181,2.02159,2.02159,45000000.0
2009-09-30 16:59:00,2.02128,2.02128,2.01989,2.01993,39000000.0
2009-09-30 17:00:00,2.02033,2.02092,2.0203,2.02092,47000000.0
2009-09-30 17:01:00,2.02102,2.02128,2.02076,2.02087,26000000.0
2009-09-30 17:02:00,2.02115,2.02155,2.02105,2.02105,33000000.0
2009-09-30 17:03:00,2.02142,2.0221,2.02142,2.02158,33000000.0
2009-09-30 17:04:00,2.02132,2.02134,2.02111,2.02133,37000000.0
2009-09-30 17:05:00,2.02137,2.02137,2.02014,2.02014,35000000.0
2009-09-30 17:06:00,2.02065,2.02093,2.0205,2.02093,46000000.0
2009-09-30 17:07:00,2.0208,2.0208,2.02008,2.02008,33000000.0
2009-09-30 17:08:00,2.02006,2.02018,2.01991,2.02018,45000000.0
2009-09-30 17:09:00,2.02026,2.02032,2.02017,2.02019,47000000.0
2009-09-30 17:10:00,2.01965,2.02076,2.01965,2.02076,36000000.0
2009-09-30 17:11:00,2.02074,2.02074,2.01975,2.01975,44000000.0
2009-09-30 17:12:00,2.02016,2.02021,2.01988,2.02018,23000000.0
2009-09-30 17:13:00,2.01993,2.02032,2.01993,2.02027,35000000.0
2009-09-30 17:14:00,2.02027,2.0205,2.02027,2.02049,27000000.0
2009-09-30 17:15:00,2.02088,2.02108,2.02088,2.02097,26000000.0
2009-09-30 17:16:00,2.02119,2.0215,2.02119,2.02143,27000000.0
2009-09-30 17:17:00,2.02121,2.02121,2.02081,2.02096,38000000.0
2009-09-30 17:18:00,2.02105,2.02105,2.02082,2.02092,29000000.0
2009-09-30 17:19:00,2.02096,2.02115,2.02096,2.02115,19000000.0
2009-09-30 17:20:00,2.02107,2.02107,2.02073,2.02073,29000000.0
2009-09-30 17:21:00,2.02077,2.02105,2.02077,2.021,26000000.0
2009-09-30 17:22:00,2.02145,2.02167,2.02142,2.02142,30000000.0
2009-09-30 17:23:00,2.02133,2.02156,2.02122,2.02156,32000000.0
2009-09-30 17:24:00,2.02132,2.02132,2.02088,2.02088,23000000.0
2009-09-30 17:25:00,2.02119,2.02123,2.02091,2.02123,20000000.0
2009-09-30 17:26:00,2.02142,2.02148,2.02112,2.02112,18000000.0
2009-09-30 17:27:00,2.02142,2.02167,2.0213,2.0214,44000000.0
2009-09-30 17:28:00,2.02176,2.02205,2.02169,2.02205,39000000.0
2009-09-30 17:29:00,2.02173,2.02194,2.02173,2.02194,36000000.0
2009-09-30 17:30:00,2.02211,2.02245,2.02206,2.02245,61000000.0
2009-09-30 17:31:00,2.02263,2.02293,2.02258,2.02293,62000000.0
2009-09-30 17:32:00,2.02273,2.02273,2.02216,2.02248,54000000.0
2009-09-30 17:33:00,2.02265,2.02265,2.02239,2.02239,64000000.0
2009-09-30 17:34:00,2.0223,2.0223,2.02167,2.02167,60000000.0
2009-09-30 17:35:00,2.02129,2.02141,2.02126,2.02141,43000000.0
2009-09-30 17:36:00,2.02188,2.02188,2.0217,2.02182,58000000.0
2009-09-30 17:37:00,2.02197,2.02257,2.02197,2.02257,47000000.0
2009-09-30 17:38:00,2.02256,2.02258,2.02245,2.02252,44000000.0
2009-09-30 17:39:00,2.02239,2.02256,2.02232,2.02232,41000000.0
2009-09-30 17:40:00,2.0227,2.02327,2.0227,2.02327,59000000.0
2009-09-30 17:41:00,2.02364,2.02395,2.02362,2.02395,50000000.0
2009-09-30 17:42:00,2.02383,2.0241,2.02383,2.02404,37000000.0
2009-09-30 17:43:00,2.02398,2.02402,2.02385,2.02391,33000000.0
2009-09-30 17:44:00,2.02385,2.02421,2.02377,2.02421,46000000.0
2009-09-30 17:45:00,2.02397,2.02404,2.02393,2.02401,49000000.0
2009-09-30 17:46:00,2.02392,2.02427,2.02392,2.02427,56000000.0
2009-09-30 17:47:00,2.02447,2.02469,2.02447,2.02463,65000000.0
2009-09-30 17:48:00,2.02449,2.02449,2.02401,2.02401,61000000.0
2009-09-30 17:49:00,2.02386,2.02426,2.02386,2.02415,72000000.0
2009-09-30 17:50:00,2.02429,2.02446,2.02413,2.02446,53000000.0
2009-09-30 17:51:00,2.02438,2.02457,2.02438,2.02456,54000000.0
2009-09-30 17:52:00,2.02464,2.02464,2.02452,2.02452,51000000.0
2009-09-30 17:53:00,2.02452,2.02491,2.02452,2.02491,42000000.0
2009-09-30 17:54:00,2.02478,2.0249,2.02464,2.02464,32000000.0
2009-09-30 17:55:00,2.02469,2.02482,2.02464,2.02482,32000000.0
2009-09-30 17:56:00,2.02486,2.02486,2.02472,2.02482,47000000.0
2009-09-30 17:57:00,2.02484,2.02499,2.02469,2.02498,34000000.0
2009-09-30 17:58:00,2.02452,2.02452,2.02349,2.02349,44000000.0
2009-09-30 17:59:00,2.02322,2.02322,2.02268,2.02268,39000000.0
2009-09-30 18:00:00,2.02237,2.02237,2.02207,2.02216,32000000.0
2009-09-30 18:01:00,2.02173,2.02177,2.02147,2.02167,52000000.0
2009-09-30 18:02:00,2.02138,2.02151,2.02123,2.02151,30000000.0
2009-09-30 18:03:00,2.02139,2.02157,2.02137,2.02137,38000000.0
2009-09-30 18:04:00,2.02112,2.02112,2.02076,2.02076,38000000.0
2009-09-30 18:05:00,2.02043,2.02043,2.02015,2.02035,36000000.0
2009-09-30 18:06:00,2.02085,2.02085,2.02065,2.02076,32000000.0
2009-09-30 18:07:00,2.02077,2.02092,2.02074,2.02074,38000000.0
2009-09-30 18:08:00,2.02038,2.02038,2.02001,2.02001,56000000.0
2009-09-30 18:09:00,2.02008,2.02017,2.01987,2.02001,34000000.0
2009-09-30 18:10:00,2.02,2.02002,2.01976,2.02002,26000000.0
2009-09-30 18:11:00,2.02016,2.02034,2.02001,2.02001,34000000.0
2009-09-30 18:12:00,2.01979,2.02013,2.01979,2.02012,24000000.0
2009-09-30 18:13:00,2.01992,2.01994,2.01981,2.01981,30000000.0
2009-09-30 18:14:00,2.0195,2.0196,2.0194,2.01947,22000000.0
2009-09-30 18:15:00,2.01951,2.01951,2.0186,2.0186,21000000.0
2009-09-30 18:16:00,2.01875,2.01875,2.01829,2.0183,66000000.0
2009-09-30 18:17:00,2.01829,2.0196,2.01829,2.0196,60000000.0
2009-09-30 18:18:00,2.01975,2.02012,2.01948,2.02012,33000000.0
2009-09-30 18:19:00,2.02003,2.02006,2.0198,2.02005,46000000.0
2009-09-30 18:20:00,2.02033,2.02065,2.02018,2.02018,61000000.0
2009-09-30 18:21:00,2.01995,2.02001,2.01984,2.01989,37000000.0
2009-09-30 18:22:00,2.02006,2.02025,2.01994,2.02025,49000000.0
2009-09-30 18:23:00,2.02,2.02008,2.01919,2.02005,34000000.0
2009-09-30 18:24:00,2.02008,2.02051,2.02006,2.02022,47000000.0
2009-09-30 18:25:00,2.02025,2.02129,2.02025,2.02102,31000000.0
2009-09-30 18:26:00,2.02116,2.02126,2.02097,2.02115,43000000.0
2009-09-30 18:27:00,2.02101,2.02168,2.02101,2.02168,35000000.0
2009-09-30 18:28:00,2.02199,2.02259,2.02178,2.02259,18000000.0
2009-09-30 18:29:00,2.02279,2.023,2.02279,2.02282,24000000.0
2009-09-30 18:30:00,2.02286,2.02326,2.02286,2.02316,32000000.0
2009-09-30 18:31:00,2.02334,2.02384,2.02317,2.02364,46000000.0
2009-09-30 18:32:00,2.02351,2.02416,2.02351,2.02416,55000000.0
2009-09-30 18:33:00,2.02404,2.02427,2.02404,2.02408,29000000.0
2009-09-30 18:34:00,2.02396,2.02402,2.02388,2.02389,32000000.0
2009-09-30 18:35:00,2.02379,2.02387,2.02355,2.02371,47000000.0
2009-09-30 18:36:00,2.02378,2.0238,2.02357,2.02372,65000000.0
2009-09-30 18:37:00,2.02379,2.02379,2.02343,2.02366,63000000.0
2009-09-30 18:38:00,2.02328,2.02329,2.02301,2.02301,61000000.0
2009-09-30 18:39:00,2.02316,2.02326,2.02309,2.02312,37000000.0
2009-09-30 18:40:00,2.02308,2.0232,2.02289,2.02307,52000000.0
2009-09-30 18:41:00,2.02284,2.02296,2.02266,2.02267,68000000.0
2009-09-30 18:42:00,2.02261,2.02274,2.02256,2.02274,40000000.0
2009-09-30 18:43:00,2.02277,2.02285,2.02259,2.0227,39000000.0
2009-09-30 18:44:00,2.02265,2.02265,2.02247,2.0225,33000000.0
2009-09-30 18:45:00,2.02223,2.02257,2.02223,2.02246,57000000.0
2009-09-30 18:46:00,2.02269,2.02278,2.0226,2.02267,61000000.0
2009-09-30 18:47:00,2.02264,2.02286,2.02262,2.02284,41000000.0
2009-09-30 18:48:00,2.02311,2.02311,2.02258,2.02258,26000000.0
2009-09-30 18:49:00,2.02274,2.02274,2.02234,2.02254,31000000.0
2009-09-30 18:50:00,2.02253,2.02274,2.02252,2.02263,37000000.0
2009-09-30 18:51:00,2.02258,2.02258,2.02204,2.02206,17000000.0
2009-09-30 18:52:00,2.02188,2.02217,2.02188,2.02205,33000000.0
2009-09-30 18:53:00,2.02197,2.0223,2.02188,2.02213,31000000.0
2009-09-30 18:54:00,2.0223,2.0224,2.02214,2.02214,11000000.0
2009-09-30 18:55:00,2.02205,2.02233,2.02201,2.02201,22000000.0
2009-09-30 18:56:00,2.02193,2.02226,2.02178,2.02226,16000000.0
2009-09-30 18:57:00,2.02242,2.02242,2.02195,2.02195,15000000.0
2009-09-30 18:58:00,2.02215,2.02215,2.02182,2.02214,19000000.0
2009-09-30 18:59:00,2.02205,2.02205,2.02164,2.02164,26000000.0
2009-09-30 19:00:00,2.0218,2.02197,2.02169,2.02188,12000000.0
2009-09-30 19:01:00,2.02202,2.02231,2.02202,2.02222,18000000.0
2009-09-30 19:02:00,2.02225,2.02243,2.02223,2.02239,23000000.0
2009-09-30 19:03:00,2.02234,2.02259,2.02234,2.02238,21000000.0
2009-09-30 19:04:00,2.02213,2.02215,2.02198,2.02202,55000000.0
2009-09-30 19:05:00,2.02192,2.02214,2.0218,2.02214,42000000.0
2009-09-30 19:06:00,2.02248,2.02263,2.02236,2.02258,63000000.0
2009-09-30 19:07:00,2.02254,2.02258,2.02236,2.02238,39000000.0
2009-09-30 19:08:00,2.02233,2.0225,2.02233,2.02249,32000000.0
2009-09-30 19:09:00,2.02242,2.02289,2.02224,2.02256,56000000.0
2009-09-30 19:10:00,2.02275,2.02301,2.02271,2.02284,27000000.0
2009-09-30 19:11:00,2.02277,2.02278,2.02241,2.02246,36000000.0
2009-09-30 19:12:00,2.02249,2.02256,2.02249,2.0225,25000000.0
2009-09-30 19:13:00,2.02242,2.02248,2.02241,2.02246,23000000.0
2009-09-30 19:14:00,2.02263,2.02263,2.02247,2.02255,37000000.0
2009-09-30 19:15:00,2.02244,2.02269,2.02244,2.02269,17000000.0
2009-09-30 19:16:00,2.0227,2.0227,2.02253,2.02253,23000000.0
2009-09-30 19:17:00,2.02233,2.02302,2.02233,2.02302,17000000.0
2009-09-30 19:18:00,2.02293,2.02293,2.02269,2.02269,30000000.0
2009-09-30 19:19:00,2.02243,2.02243,2.0218,2.0218,36000000.0
2009-09-30 19:20:00,2.02211,2.02258,2.02211,2.02258,23000000.0
2009-09-30 19:21:00,2.02278,2.02286,2.02275,2.02286,21000000.0
2009-09-30 19:22:00,2.0227,2.02271,2.0224,2.02244,25000000.0
2009-09-30 19:23:00,2.02236,2.02236,2.02216,2.02216,12000000.0
2009-09-30 19:24:00,2.02223,2.02253,2.02211,2.02253,39000000.0
2009-09-30 19:25:00,2.02262,2.02274,2.02233,2.02274,49000000.0
2009-09-30 19:26:00,2.02268,2.02268,2.02239,2.02239,48000000.0
2009-09-30 19:27:00,2.02235,2.02238,2.02203,2.02203,51000000.0
2009-09-30 19:28:00,2.02184,2.02234,2.02184,2.02234,40000000.0
2009-09-30 19:29:00,2.02214,2.02255,2.02214,2.02221,28000000.0
2009-09-30 19:30:00,2.02242,2.02263,2.02216,2.02216,32000000.0
2009-09-30 19:31:00,2.02207,2.0225,2.02207,2.02229,28000000.0
2009-09-30 19:32:00,2.02225,2.02247,2.0222,2.02242,31000000.0
2009-09-30 19:33:00,2.02275,2.02275,2.02214,2.02214,14000000.0
2009-09-30 19:34:00,2.02242,2.02252,2.02224,2.02249,49000000.0
2009-09-30 19:35:00,2.02254,2.02254,2.02232,2.02253,28000000.0
2009-09-30 19:36:00,2.0229,2.0233,2.0229,2.02329,16000000.0
2009-09-30 19:37:00,2.02329,2.0236,2.02329,2.02333,26000000.0
2009-09-30 19:38:00,2.02339,2.0235,2.02324,2.02324,18000000.0
2009-09-30 19:39:00,2.02322,2.02323,2.02299,2.02323,13000000.0
2009-09-30 19:40:00,2.02348,2.02373,2.02346,2.02373,16000000.0
2009-09-30 19:41:00,2.02385,2.0239,2.02376,2.02385,17000000.0
2009-09-30 19:42:00,2.02376,2.02414,2.02376,2.02412,19000000.0
2009-09-30 19:43:00,2.02406,2.02406,2.02371,2.02371,21000000.0
2009-09-30 19:44:00,2.02404,2.02451,2.02404,2.02425,21000000.0
2009-09-30 19:45:00,2.02431,2.02466,2.02429,2.02429,33000000.0
2009-09-30 19:46:00,2.02437,2.02455,2.02423,2.02425,18000000.0
2009-09-30 19:47:00,2.02436,2.02439,2.02411,2.02428,22000000.0
2009-09-30 19:48:00,2.02439,2.02465,2.02436,2.0246,18000000.0
2009-09-30 19:49:00,2.02467,2.02467,2.02419,2.02419,27000000.0
2009-09-30 19:50:00,2.02419,2.02421,2.02406,2.02413,23000000.0
2009-09-30 19:51:00,2.02408,2.02408,2.02394,2.02395,25000000.0
2009-09-30 19:52:00,2.02389,2.02389,2.02354,2.02354,15000000.0
2009-09-30 19:53:00,2.02347,2.02356,2.02327,2.02338,21000000.0
2009-09-30 19:54:00,2.02332,2.02352,2.02332,2.02352,9000000.0
2009-09-30 19:55:00,2.02366,2.02397,2.0236,2.02395,30000000.0
2009-09-30 19:56:00,2.02389,2.02389,2.02357,2.02357,20000000.0
2009-09-30 19:57:00,2.0238,2.0238,2.02328,2.02328,12000000.0
2009-09-30 19:58:00,2.02349,2.02356,2.02333,2.02354,13000000.0
2009-09-30 19:59:00,2.02381,2.02574,2.02381,2.02563,31000000.0
2009-09-30 20:00:00,2.02523,2.02532,2.02517,2.02532,23000000.0
2009-09-30 20:01:00,2.02497,2.02497,2.02483,2.02483,13000000.0
2009-09-30 20:02:00,2.02469,2.02481,2.0246,2.02477,20000000.0
2009-09-30 20:03:00,2.02441,2.02441,2.02361,2.02361,18000000.0
2009-09-30 20:04:00,2.02335,2.02355,2.02333,2.02344,27000000.0
2009-09-30 20:05:00,2.02358,2.02379,2.02351,2.02376,23000000.0
2009-09-30 20:06:00,2.02389,2.02391,2.02379,2.02391,13000000.0
2009-09-30 20:07:00,2.02387,2.02387,2.0235,2.0235,29000000.0
2009-09-30 20:08:00,2.02348,2.02375,2.02347,2.02354,15000000.0
2009-09-30 20:09:00,2.02354,2.02361,2.02351,2.02359,17000000.0
2009-09-30 20:10:00,2.02368,2.0238,2.02345,2.02345,20000000.0
2009-09-30 20:11:00,2.02336,2.02351,2.02324,2.02343,10000000.0
2009-09-30 20:12:00,2.02315,2.02324,2.02313,2.02323,15000000.0
2009-09-30 20:13:00,2.02302,2.02335,2.02295,2.02295,17000000.0
2009-09-30 20:14:00,2.02272,2.02296,2.02264,2.02296,15000000.0
2009-09-30 20:15:00,2.02302,2.02311,2.02296,2.02311,10000000.0
2009-09-30 20:16:00,2.02311,2.02317,2.02297,2.02317,22000000.0
2009-09-30 20:17:00,2.02334,2.02339,2.02321,2.02335,17000000.0
2009-09-30 20:18:00,2.02333,2.02354,2.02327,2.02352,24000000.0
2009-09-30 20:19:00,2.02358,2.0238,2.02358,2.02374,9000000.0
2009-09-30 20:20:00,2.02371,2.02384,2.02359,2.02383,14000000.0
2009-09-30 20:21:00,2.02414,2.0243,2.02414,2.02428,7000000.0
2009-09-30 20:22:00,2.02444,2.02472,2.02434,2.02434,12000000.0
2009-09-30 20:23:00,2.02401,2.02459,2.02401,2.02459,6000000.0
2009-09-30 20:24:00,2.02526,2.02563,2.02519,2.02519,15000000.0
2009-09-30 20:25:00,2.0252,2.0252,2.02478,2.02487,16000000.0
2009-09-30 20:26:00,2.02477,2.02497,2.02446,2.02446,22000000.0
2009-09-30 20:27:00,2.02446,2.02451,2.02433,2.0244,11000000.0
2009-09-30 20:28:00,2.02455,2.02482,2.02455,2.02482,7000000.0
2009-09-30 20:29:00,2.02503,2.02503,2.02455,2.02455,20000000.0
2009-09-30 20:30:00,2.02457,2.02465,2.02446,2.0246,27000000.0
2009-09-30 20:31:00,2.02466,2.02471,2.02451,2.02452,17000000.0
2009-09-30 20:32:00,2.02433,2.02437,2.02418,2.02418,20000000.0
2009-09-30 20:33:00,2.02418,2.02418,2.02391,2.02406,14000000.0
2009-09-30 20:34:00,2.02412,2.02412,2.02395,2.02395,28000000.0
2009-09-30 20:35:00,2.02399,2.02408,2.02397,2.02403,23000000.0
2009-09-30 20:36:00,2.02403,2.02403,2.02395,2.02403,11000000.0
2009-09-30 20:37:00,2.02405,2.02413,2.02401,2.02402,7000000.0
2009-09-30 20:38:00,2.02408,2.02422,2.02406,2.02422,10000000.0
2009-09-30 20:39:00,2.0244,2.0248,2.0244,2.02479,9000000.0
2009-09-30 20:40:00,2.02495,2.02508,2.02495,2.02498,7000000.0
2009-09-30 20:41:00,2.02507,2.02524,2.02507,2.02521,8000000.0
2009-09-30 20:42:00,2.02479,2.02507,2.02479,2.02504,15000000.0
2009-09-30 20:43:00,2.02521,2.02521,2.02434,2.02434,12000000.0
2009-09-30 20:44:00,2.0243,2.02435,2.02414,2.02414,7000000.0
2009-09-30 20:45:00,2.02412,2.0242,2.02406,2.02407,12000000.0
2009-09-30 20:46:00,2.02417,2.02424,2.02414,2.02424,9000000.0
2009-09-30 20:47:00,2.02429,2.02445,2.02416,2.02444,11000000.0
2009-09-30 20:48:00,2.02402,2.02417,2.02355,2.02395,11000000.0
2009-09-30 20:49:00,2.02447,2.02486,2.02447,2.02486,18000000.0
2009-09-30 20:50:00,2.02485,2.02485,2.02434,2.02434,8000000.0
2009-09-30 20:51:00,2.02413,2.02413,2.02399,2.02403,18000000.0
2009-09-30 20:52:00,2.02392,2.02459,2.02392,2.02451,15000000.0
2009-09-30 20:53:00,2.02469,2.02512,2.02469,2.02479,8000000.0
2009-09-30 20:54:00,2.02475,2.02507,2.02475,2.02507,10000000.0
2009-09-30 20:55:00,2.02538,2.02554,2.02538,2.02553,8000000.0
2009-09-30 20:56:00,2.02541,2.02541,2.02532,2.02533,8000000.0
2009-09-30 20:57:00,2.02534,2.02537,2.02514,2.02514,18000000.0
2009-09-30 20:58:00,2.02498,2.02498,2.02451,2.02451,14000000.0
2009-09-30 20:59:00,2.02438,2.02438,2.02375,2.02375,8000000.0
2009-09-30 21:00:00,2.02359,2.02376,2.02345,2.02345,11000000.0
2009-09-30 21:01:00,2.02368,2.02389,2.02361,2.02389,16000000.0
2009-09-30 21:02:00,2.02368,2.02368,2.02346,2.02353,18000000.0
2009-09-30 21:03:00,2.02341,2.0237,2.02333,2.02343,13000000.0
2009-09-30 21:04:00,2.02351,2.02358,2.02346,2.02348,8000000.0
2009-09-30 21:05:00,2.0237,2.02419,2.0237,2.02419,11000000.0
2009-09-30 21:06:00,2.02412,2.02466,2.02412,2.02454,8000000.0
2009-09-30 21:07:00,2.02457,2.02478,2.02457,2.02478,7000000.0
2009-09-30 21:08:00,2.02461,2.02472,2.02457,2.02459,11000000.0
2009-09-30 21:09:00,2.02484,2.02484,2.0245,2.02456,9000000.0
2009-09-30 21:10:00,2.02461,2.02472,2.0245,2.02468,9000000.0
2009-09-30 21:11:00,2.02461,2.02528,2.02456,2.02524,8000000.0
2009-09-30 21:12:00,2.02521,2.02583,2.02345,2.02583,8000000.0
2009-09-30 21:13:00,2.02594,2.02606,2.02582,2.02598,8000000.0
2009-09-30 21:14:00,2.02621,2.02621,2.02603,2.02603,8000000.0
2009-09-30 21:15:00,2.02614,2.02659,2.02614,2.02644,11000000.0
2009-09-30 21:16:00,2.02645,2.02669,2.02628,2.02669,9000000.0
2009-09-30 21:17:00,2.0268,2.02702,2.02675,2.02702,6000000.0
2009-09-30 21:18:00,2.0267,2.02674,2.02637,2.02637,7000000.0
2009-09-30 21:19:00,2.02617,2.02676,2.02617,2.02676,7000000.0
2009-09-30 21:20:00,2.02612,2.02612,2.02525,2.02525,12000000.0
2009-09-30 21:21:00,2.02552,2.02588,2.02548,2.02588,8000000.0
2009-09-30 21:22:00,2.02617,2.02617,2.02595,2.02595,7000000.0
2009-09-30 21:23:00,2.02657,2.02719,2.02657,2.02696,10000000.0
2009-09-30 21:24:00,2.02704,2.02715,2.02704,2.02715,8000000.0
2009-09-30 21:25:00,2.02708,2.02716,2.02694,2.02701,9000000.0
2009-09-30 21:26:00,2.0273,2.0276,2.0273,2.02749,17000000.0
2009-09-30 21:27:00,2.02775,2.02775,2.02721,2.02721,31000000.0
2009-09-30 21:28:00,2.02722,2.02738,2.02722,2.0273,20000000.0
2009-09-30 21:29:00,2.02717,2.02717,2.02659,2.02659,11000000.0
2009-09-30 21:30:00,2.02655,2.0273,2.02655,2.0273,9000000.0
2009-09-30 21:31:00,2.02738,2.0275,2.02738,2.02739,7000000.0
2009-09-30 21:32:00,2.02763,2.02791,2.02763,2.02791,8000000.0
2009-09-30 21:33:00,2.02768,2.02768,2.02733,2.02733,7000000.0
2009-09-30 21:34:00,2.02632,2.02632,2.02579,2.02621,10000000.0
2009-09-30 21:35:00,2.02649,2.02655,2.02642,2.02643,11000000.0
2009-09-30 21:36:00,2.02656,2.02672,2.02645,2.02652,11000000.0
2009-09-30 21:37:00,2.02671,2.02699,2.02671,2.02675,6000000.0
2009-09-30 21:38:00,2.02629,2.02629,2.02568,2.02569,26000000.0
2009-09-30 21:39:00,2.02566,2.02592,2.02566,2.02592,18000000.0
2009-09-30 21:40:00,2.02591,2.02598,2.02581,2.02592,12000000.0
2009-09-30 21:41:00,2.02615,2.02615,2.02604,2.02615,13000000.0
2009-09-30 21:42:00,2.0262,2.02621,2.02613,2.02616,7000000.0
2009-09-30 21:43:00,2.02623,2.02668,2.0262,2.02638,11000000.0
2009-09-30 21:44:00,2.02669,2.02719,2.02669,2.02676,18000000.0
2009-09-30 21:45:00,2.02645,2.02647,2.02622,2.02637,10000000.0
2009-09-30 21:46:00,2.02641,2.02668,2.02641,2.02668,15000000.0
2009-09-30 21:47:00,2.02621,2.02621,2.02519,2.02549,10000000.0
2009-09-30 21:48:00,2.02573,2.0258,2.02547,2.02547,7000000.0
2009-09-30 21:49:00,2.02533,2.02538,2.02529,2.02538,8000000.0
2009-09-30 21:50:00,2.02555,2.02568,2.02547,2.02547,10000000.0
2009-09-30 21:51:00,2.02552,2.02552,2.02537,2.02539,8000000.0
2009-09-30 21:52:00,2.02531,2.02531,2.02516,2.02518,10000000.0
2009-09-30 21:53:00,2.02504,2.02504,2.02462,2.02462,8000000.0
2009-09-30 21:54:00,2.02449,2.02465,2.02449,2.02462,9000000.0
2009-09-30 21:55:00,2.02455,2.02467,2.02455,2.02467,11000000.0
2009-09-30 21:56:00,2.02481,2.02493,2.02476,2.02476,22000000.0
2009-09-30 21:57:00,2.02512,2.02525,2.02508,2.02517,13000000.0
2009-09-30 21:58:00,2.02524,2.02525,2.02507,2.02512,16000000.0
2009-09-30 21:59:00,2.02498,2.02541,2.02492,2.02541,25000000.0
2009-09-30 22:00:00,2.02534,2.02534,2.02519,2.02519,12000000.0
2009-09-30 22:01:00,2.02508,2.02514,2.02505,2.02514,19000000.0
2009-09-30 22:02:00,2.02543,2.02578,2.02515,2.02515,11000000.0
2009-09-30 22:03:00,2.02509,2.02542,2.02509,2.02524,33000000.0
2009-09-30 22:04:00,2.02538,2.02551,2.02529,2.02529,11000000.0
2009-09-30 22:05:00,2.02534,2.02545,2.02534,2.02539,16000000.0
2009-09-30 22:06:00,2.02543,2.02565,2.02527,2.02565,8000000.0
2009-09-30 22:07:00,2.0255,2.02552,2.02544,2.02549,15000000.0
2009-09-30 22:08:00,2.02495,2.02508,2.02447,2.02447,30000000.0
2009-09-30 22:09:00,2.02398,2.02402,2.02345,2.02345,13000000.0
2009-09-30 22:10:00,2.02383,2.02384,2.02376,2.02376,8000000.0
2009-09-30 22:11:00,2.0238,2.02416,2.0238,2.02413,11000000.0
2009-09-30 22:12:00,2.02398,2.02398,2.0233,2.02335,15000000.0
2009-09-30 22:13:00,2.02334,2.0236,2.02334,2.0236,10000000.0
2009-09-30 22:14:00,2.02362,2.02367,2.02359,2.02359,13000000.0
2009-09-30 22:15:00,2.02362,2.02393,2.02362,2.02393,9000000.0
2009-09-30 22:16:00,2.02415,2.02459,2.02402,2.02459,8000000.0
2009-09-30 22:17:00,2.02465,2.02465,2.02447,2.02452,16000000.0
2009-09-30 22:18:00,2.02465,2.02478,2.02461,2.02478,9000000.0
2009-09-30 22:19:00,2.02446,2.02454,2.02433,2.02444,5000000.0
2009-09-30 22:20:00,2.02443,2.02513,2.02413,2.02513,7000000.0
2009-09-30 22:21:00,2.02537,2.02537,2.02426,2.02426,11000000.0
2009-09-30 22:22:00,2.02445,2.02448,2.02441,2.02448,11000000.0
2009-09-30 22:23:00,2.02448,2.02466,2.02448,2.02466,15000000.0
2009-09-30 22:24:00,2.02454,2.02454,2.02389,2.02389,10000000.0
2009-09-30 22:25:00,2.02392,2.02392,2.02383,2.02392,8000000.0
2009-09-30 22:26:00,2.02406,2.02417,2.02406,2.02417,8000000.0
2009-09-30 22:27:00,2.02424,2.02427,2.02419,2.02425,10000000.0
2009-09-30 22:28:00,2.02417,2.02417,2.02375,2.02375,10000000.0
2009-09-30 22:29:00,2.02357,2.02385,2.02343,2.02385,7000000.0
2009-09-30 22:30:00,2.02426,2.02426,2.02347,2.02347,11000000.0
2009-09-30 22:31:00,2.02341,2.02362,2.02328,2.0233,22000000.0
2009-09-30 22:32:00,2.02332,2.02362,2.02332,2.02362,7000000.0
2009-09-30 22:33:00,2.02385,2.0248,2.02385,2.0248,38000000.0
2009-09-30 22:34:00,2.02478,2.02497,2.02468,2.02487,47000000.0
2009-09-30 22:35:00,2.0249,2.02495,2.02488,2.02488,27000000.0
2009-09-30 22:36:00,2.02489,2.02494,2.02475,2.02494,26000000.0
2009-09-30 22:37:00,2.025,2.02502,2.02494,2.02498,28000000.0
2009-09-30 22:38:00,2.0248,2.02488,2.0248,2.02488,15000000.0
2009-09-30 22:39:00,2.02525,2.0254,2.02522,2.02522,11000000.0
2009-09-30 22:40:00,2.02507,2.02526,2.02507,2.02526,9000000.0
2009-09-30 22:41:00,2.02538,2.0255,2.02538,2.02548,16000000.0
2009-09-30 22:42:00,2.02597,2.02601,2.02582,2.02582,9000000.0
2009-09-30 22:43:00,2.02573,2.02573,2.02551,2.02551,11000000.0
2009-09-30 22:44:00,2.02544,2.02549,2.02542,2.02542,8000000.0
2009-09-30 22:45:00,2.02545,2.02594,2.02545,2.02589,12000000.0
2009-09-30 22:46:00,2.0263,2.0263,2.02558,2.02558,6000000.0
2009-09-30 22:47:00,2.02539,2.02539,2.02505,2.02512,16000000.0
2009-09-30 22:48:00,2.02479,2.02479,2.02374,2.02374,11000000.0
2009-09-30 22:49:00,2.02328,2.02328,2.02294,2.02294,12000000.0
2009-09-30 22:50:00,2.02295,2.02306,2.02295,2.02306,16000000.0
2009-09-30 22:51:00,2.02318,2.02375,2.02318,2.02375,6000000.0
2009-09-30 22:52:00,2.02381,2.02392,2.02381,2.02384,10000000.0
2009-09-30 22:53:00,2.0239,2.02447,2.02385,2.02447,8000000.0
2009-09-30 22:54:00,2.02504,2.02515,2.02491,2.02491,13000000.0
2009-09-30 22:55:00,2.02459,2.02472,2.02459,2.0247,9000000.0
2009-09-30 22:56:00,2.02476,2.02482,2.02476,2.02482,8000000.0
2009-09-30 22:57:00,2.02483,2.02494,2.02482,2.02488,7000000.0
2009-09-30 22:58:00,2.02477,2.02494,2.02392,2.02392,7000000.0
2009-09-30 22:59:00,2.02363,2.02367,2.02327,2.02327,9000000.0
2009-09-30 23:00:00,2.02241,2.02241,2.02198,2.02198,12000000.0
2009-09-30 23:01:00,2.02174,2.02227,2.02174,2.02227,9000000.0
2009-09-30 23:02:00,2.02224,2.02229,2.0222,2.02224,8000000.0
2009-09-30 23:03:00,2.02275,2.02293,2.02275,2.02275,12000000.0
2009-09-30 23:04:00,2.02266,2.0227,2.0226,2.0227,11000000.0
2009-09-30 23:05:00,2.02259,2.02275,2.02246,2.02275,11000000.0
2009-09-30 23:06:00,2.02246,2.02279,2.02195,2.02195,8000000.0
2009-09-30 23:07:00,2.0219,2.02226,2.0219,2.02219,9000000.0
2009-09-30 23:08:00,2.02257,2.02304,2.02257,2.02304,15000000.0
2009-09-30 23:09:00,2.02317,2.02357,2.02317,2.02328,7000000.0
2009-09-30 23:10:00,2.02314,2.02335,2.02303,2.02335,6000000.0
2009-09-30 23:11:00,2.02337,2.02337,2.02249,2.02249,7000000.0
2009-09-30 23:12:00,2.02246,2.02246,2.02215,2.02233,8000000.0
2009-09-30 23:13:00,2.02294,2.0233,2.02294,2.02308,7000000.0
2009-09-30 23:14:00,2.02264,2.02264,2.02179,2.02179,9000000.0
2009-09-30 23:15:00,2.02191,2.02194,2.02182,2.02192,8000000.0
2009-09-30 23:16:00,2.02207,2.02275,2.02207,2.02275,9000000.0
2009-09-30 23:17:00,2.02284,2.02284,2.02258,2.02275,11000000.0
2009-09-30 23:18:00,2.02236,2.02236,2.0208,2.0208,9000000.0
2009-09-30 23:19:00,2.02107,2.02178,2.02107,2.02178,11000000.0
2009-09-30 23:20:00,2.02122,2.02122,2.02103,2.02103,5000000.0
2009-09-30 23:21:00,2.02141,2.02183,2.02141,2.02176,6000000.0
2009-09-30 23:22:00,2.02185,2.02208,2.02185,2.02201,7000000.0
2009-09-30 23:23:00,2.02203,2.02206,2.02191,2.02206,7000000.0
2009-09-30 23:24:00,2.02199,2.02211,2.02197,2.02197,9000000.0
2009-09-30 23:25:00,2.02167,2.02167,2.02118,2.0214,15000000.0
2009-09-30 23:26:00,2.02202,2.02204,2.02194,2.02194,10000000.0
2009-09-30 23:27:00,2.02118,2.02179,2.02092,2.02169,12000000.0
2009-09-30 23:28:00,2.02193,2.02193,2.02166,2.02166,5000000.0
2009-09-30 23:29:00,2.02167,2.0217,2.0216,2.0216,25000000.0
2009-09-30 23:30:00,2.02154,2.02167,2.02153,2.02167,16000000.0
2009-09-30 23:31:00,2.02113,2.02165,2.02113,2.02165,14000000.0
2009-09-30 23:32:00,2.02106,2.0217,2.02106,2.0217,9000000.0
2009-09-30 23:33:00,2.02171,2.02187,2.02171,2.02186,8000000.0
2009-09-30 23:34:00,2.02182,2.02187,2.02178,2.02186,9000000.0
2009-09-30 23:35:00,2.02191,2.02194,2.02187,2.02188,12000000.0
2009-09-30 23:36:00,2.02157,2.0217,2.02137,2.0217,9000000.0
2009-09-30 23:37:00,2.02169,2.02182,2.02163,2.02163,8000000.0
2009-09-30 23:38:00,2.02168,2.02213,2.02168,2.02213,7000000.0
2009-09-30 23:39:00,2.02213,2.02333,2.02213,2.02319,11000000.0
2009-09-30 23:40:00,2.02346,2.02368,2.02331,2.02344,21000000.0
2009-09-30 23:41:00,2.02344,2.02344,2.02289,2.0232,8000000.0
2009-09-30 23:42:00,2.02265,2.02265,2.02202,2.02241,19000000.0
2009-09-30 23:43:00,2.02232,2.02244,2.02232,2.0224,8000000.0
2009-09-30 23:44:00,2.02241,2.02293,2.02241,2.02279,8000000.0
2009-09-30 23:45:00,2.02301,2.02321,2.0226,2.0226,7000000.0
2009-09-30 23:46:00,2.02256,2.02291,2.02256,2.02291,8000000.0
2009-09-30 23:47:00,2.02221,2.02275,2.02221,2.02275,6000000.0
2009-09-30 23:48:00,2.02301,2.02317,2.02301,2.02317,7000000.0
2009-09-30 23:49:00,2.02312,2.02336,2.02306,2.02306,9000000.0
2009-09-30 23:50:00,2.02297,2.02297,2.02269,2.02269,5000000.0
2009-09-30 23:51:00,2.0226,2.0226,2.0224,2.0224,10000000.0
2009-09-30 23:52:00,2.02237,2.02255,2.02237,2.02255,7000000.0
2009-09-30 23:53:00,2.02244,2.02244,2.02187,2.022,11000000.0
2009-09-30 23:54:00,2.02239,2.02289,2.02234,2.02255,7000000.0
2009-09-30 23:55:00,2.02252,2.02252,2.02236,2.02242,9000000.0
2009-09-30 23:56:00,2.0225,2.02283,2.02241,2.02269,12000000.0
2009-09-30 23:57:00,2.02266,2.0229,2.02258,2.0229,25000000.0
2009-09-30 23:58:00,2.02286,2.02288,2.02269,2.02269,8000000.0
2009-09-30 23:59:00,2.0226,2.02291,2.02258,2.02285,18000000.0
2009-10-01 00:00:00,2.02294,2.02301,2.02286,2.02289,7000000.0
2009-10-01 00:01:00,2.02301,2.02317,2.023,2.02307,8000000.0
2009-10-01 00:02:00,2.02302,2.02302,2.02264,2.02264,9000000.0
2009-10-01 00:03:00,2.02256,2.02266,2.02256,2.02256,12000000.0
2009-10-01 00:04:00,2.02279,2.02294,2.02279,2.02294,10000000.0
2009-10-01 00:05:00,2.02305,2.02305,2.02197,2.02197,9000000.0
2009-10-01 00:06:00,2.02191,2.02208,2.02191,2.02201,8000000.0
2009-10-01 00:07:00,2.02218,2.02225,2.02184,2.02204,9000000.0
2009-10-01 00:08:00,2.02197,2.02213,2.02197,2.02213,8000000.0
2009-10-01 00:09:00,2.02249,2.0231,2.02248,2.0231,7000000.0
2009-10-01 00:10:00,2.02292,2.02292,2.02277,2.02277,23000000.0
2009-10-01 00:11:00,2.02262,2.02298,2.02262,2.02279,10000000.0
2009-10-01 00:12:00,2.02301,2.02302,2.0228,2.02297,9000000.0
2009-10-01 00:13:00,2.02282,2.02288,2.02271,2.02274,8000000.0
2009-10-01 00:14:00,2.02268,2.02296,2.02268,2.02293,7000000.0
2009-10-01 00:15:00,2.0225,2.0225,2.0222,2.02235,9000000.0
2009-10-01 00:16:00,2.02283,2.02288,2.02281,2.02288,9000000.0
2009-10-01 00:17:00,2.02305,2.02312,2.02292,2.02299,7000000.0
2009-10-01 00:18:00,2.02287,2.02287,2.02277,2.02277,8000000.0
2009-10-01 00:19:00,2.0228,2.02305,2.02279,2.02305,6000000.0
2009-10-01 00:20:00,2.02298,2.02323,2.02298,2.02311,10000000.0
2009-10-01 00:21:00,2.02273,2.02305,2.0227,2.02305,8000000.0
2009-10-01 00:22:00,2.02301,2.02325,2.02301,2.02325,8000000.0
2009-10-01 00:23:00,2.02278,2.02278,2.02248,2.02267,8000000.0
2009-10-01 00:24:00,2.02275,2.02297,2.02275,2.02297,8000000.0
2009-10-01 00:25:00,2.02272,2.02272,2.02256,2.02258,11000000.0
2009-10-01 00:26:00,2.02276,2.02276,2.02249,2.02266,7000000.0
2009-10-01 00:27:00,2.0227,2.0227,2.02256,2.02256,10000000.0
2009-10-01 00:28:00,2.02263,2.02267,2.02262,2.02262,5000000.0
2009-10-01 00:29:00,2.02274,2.02283,2.02249,2.02256,10000000.0
2009-10-01 00:30:00,2.02248,2.02268,2.02247,2.02268,6000000.0
2009-10-01 00:31:00,2.02266,2.02266,2.02215,2.02215,7000000.0
2009-10-01 00:32:00,2.02214,2.02214,2.0217,2.02184,7000000.0
2009-10-01 00:33:00,2.02195,2.02201,2.02189,2.02201,9000000.0
2009-10-01 00:34:00,2.02198,2.02203,2.02186,2.02203,23000000.0
2009-10-01 00:35:00,2.02201,2.02201,2.02176,2.02176,7000000.0
2009-10-01 00:36:00,2.02187,2.02198,2.02181,2.02181,5000000.0
2009-10-01 00:37:00,2.02185,2.02206,2.02005,2.02206,8000000.0
2009-10-01 00:38:00,2.02207,2.02228,2.02201,2.02218,7000000.0
2009-10-01 00:39:00,2.02204,2.02204,2.02162,2.02162,7000000.0
2009-10-01 00:40:00,2.02147,2.02192,2.02147,2.02192,7000000.0
2009-10-01 00:41:00,2.02192,2.02192,2.0216,2.02161,6000000.0
2009-10-01 00:42:00,2.02176,2.022,2.02172,2.022,8000000.0
2009-10-01 00:43:00,2.02181,2.02197,2.02181,2.02185,5000000.0
2009-10-01 00:44:00,2.02173,2.02173,2.02108,2.02138,6000000.0
2009-10-01 00:45:00,2.02159,2.02159,2.02122,2.02126,16000000.0
2009-10-01 00:46:00,2.02175,2.02178,2.02168,2.02175,10000000.0
2009-10-01 00:47:00,2.02184,2.02184,2.02175,2.02182,7000000.0
2009-10-01 00:48:00,2.02179,2.02179,2.02164,2.02175,8000000.0
2009-10-01 00:49:00,2.02168,2.02173,2.02152,2.02171,10000000.0
2009-10-01 00:50:00,2.02181,2.02219,2.02181,2.02219,10000000.0
2009-10-01 00:51:00,2.02234,2.02253,2.02234,2.02253,8000000.0
2009-10-01 00:52:00,2.02241,2.02241,2.02201,2.02201,5000000.0
2009-10-01 00:53:00,2.0217,2.02174,2.02139,2.02139,11000000.0
2009-10-01 00:54:00,2.02144,2.02151,2.0213,2.02145,10000000.0
2009-10-01 00:55:00,2.0215,2.02166,2.02145,2.02148,7000000.0
2009-10-01 00:56:00,2.02139,2.02148,2.02134,2.02135,5000000.0
2009-10-01 00:57:00,2.02151,2.02151,2.02031,2.0204,7000000.0
2009-10-01 00:58:00,2.02129,2.02174,2.02124,2.02174,10000000.0
2009-10-01 00:59:00,2.02158,2.02174,2.02158,2.02173,7000000.0
2009-10-01 01:00:00,2.02175,2.0219,2.02161,2.0219,19000000.0
2009-10-01 01:01:00,2.0221,2.02243,2.0221,2.02223,12000000.0
2009-10-01 01:02:00,2.02232,2.02254,2.02228,2.02247,8000000.0
2009-10-01 01:03:00,2.02297,2.02386,2.02297,2.02372,7000000.0
2009-10-01 01:04:00,2.02356,2.02373,2.02328,2.02373,8000000.0
2009-10-01 01:05:00,2.02369,2.02369,2.02361,2.02369,7000000.0
2009-10-01 01:06:00,2.02388,2.02395,2.02382,2.02395,8000000.0
2009-10-01 01:07:00,2.02393,2.02393,2.02372,2.02379,8000000.0
2009-10-01 01:08:00,2.02385,2.02387,2.02311,2.02358,11000000.0
2009-10-01 01:09:00,2.02394,2.02398,2.0237,2.0237,10000000.0
2009-10-01 01:10:00,2.0238,2.02413,2.02375,2.02413,10000000.0
2009-10-01 01:11:00,2.02447,2.02452,2.02433,2.02438,11000000.0
2009-10-01 01:12:00,2.02449,2.02454,2.02449,2.02454,8000000.0
2009-10-01 01:13:00,2.0245,2.0245,2.02411,2.02423,10000000.0
2009-10-01 01:14:00,2.02413,2.02427,2.02407,2.02423,10000000.0
2009-10-01 01:15:00,2.02425,2.02429,2.02411,2.02419,10000000.0
2009-10-01 01:16:00,2.02412,2.02427,2.02412,2.02427,8000000.0
2009-10-01 01:17:00,2.02422,2.02481,2.02422,2.02475,10000000.0
2009-10-01 01:18:00,2.02505,2.02505,2.02425,2.02425,8000000.0
2009-10-01 01:19:00,2.0238,2.02382,2.02365,2.02372,11000000.0
2009-10-01 01:20:00,2.0237,2.02393,2.02359,2.02393,13000000.0
2009-10-01 01:21:00,2.02406,2.0242,2.02406,2.0242,7000000.0
2009-10-01 01:22:00,2.02419,2.02446,2.02419,2.02446,7000000.0
2009-10-01 01:23:00,2.02444,2.02454,2.0244,2.02446,11000000.0
2009-10-01 01:24:00,2.02445,2.02449,2.02436,2.02436,7000000.0
2009-10-01 01:25:00,2.02449,2.0245,2.02443,2.02443,9000000.0
2009-10-01 01:26:00,2.02442,2.02453,2.02442,2.02453,14000000.0
2009-10-01 01:27:00,2.02476,2.02511,2.02476,2.02511,15000000.0
2009-10-01 01:28:00,2.02502,2.02502,2.02462,2.02462,9000000.0
2009-10-01 01:29:00,2.02472,2.02517,2.02445,2.02445,10000000.0
2009-10-01 01:30:00,2.02446,2.0247,2.02446,2.02457,5000000.0
2009-10-01 01:31:00,2.02452,2.02454,2.02429,2.02454,10000000.0
2009-10-01 01:32:00,2.02459,2.02459,2.02378,2.02378,18000000.0
2009-10-01 01:33:00,2.02447,2.02452,2.02445,2.02445,20000000.0
2009-10-01 01:34:00,2.025,2.025,2.0238,2.0238,16000000.0
2009-10-01 01:35:00,2.0237,2.02377,2.02361,2.02377,8000000.0
2009-10-01 01:36:00,2.02444,2.02455,2.02442,2.0245,9000000.0
2009-10-01 01:37:00,2.02432,2.02445,2.02392,2.02445,7000000.0
2009-10-01 01:38:00,2.02365,2.02367,2.02363,2.02365,12000000.0
2009-10-01 01:39:00,2.02444,2.02444,2.0243,2.0243,12000000.0
2009-10-01 01:40:00,2.0243,2.02431,2.02424,2.02424,7000000.0
2009-10-01 01:41:00,2.02425,2.02431,2.02424,2.02431,11000000.0
2009-10-01 01:42:00,2.02424,2.02424,2.02373,2.02373,7000000.0
2009-10-01 01:43:00,2.02447,2.02485,2.02447,2.02477,8000000.0
2009-10-01 01:44:00,2.02515,2.02515,2.02506,2.02507,7000000.0
2009-10-01 01:45:00,2.02511,2.0254,2.02511,2.0254,7000000.0
2009-10-01 01:46:00,2.0254,2.0254,2.02492,2.02492,7000000.0
2009-10-01 01:47:00,2.02498,2.02523,2.02498,2.02523,14000000.0
2009-10-01 01:48:00,2.0252,2.02527,2.02509,2.02509,7000000.0
2009-10-01 01:49:00,2.02512,2.02512,2.0248,2.0248,8000000.0
2009-10-01 01:50:00,2.02454,2.02454,2.02394,2.02442,10000000.0
2009-10-01 01:51:00,2.02481,2.02549,2.02481,2.02549,16000000.0
2009-10-01 01:52:00,2.02552,2.02552,2.02521,2.02523,13000000.0
2009-10-01 01:53:00,2.02526,2.02526,2.02518,2.02518,7000000.0
2009-10-01 01:54:00,2.02523,2.02524,2.0251,2.02516,9000000.0
2009-10-01 01:55:00,2.02538,2.02553,2.02528,2.0253,12000000.0
2009-10-01 01:56:00,2.02523,2.02523,2.02496,2.02496,17000000.0
2009-10-01 01:57:00,2.0248,2.02492,2.02478,2.02478,13000000.0
2009-10-01 01:58:00,2.02484,2.02507,2.02484,2.02507,10000000.0
2009-10-01 01:59:00,2.0252,2.02524,2.02509,2.02522,11000000.0
2009-10-01 02:00:00,2.02496,2.02496,2.02458,2.02458,7000000.0
2009-10-01 02:01:00,2.02482,2.02505,2.02468,2.02505,8000000.0
2009-10-01 02:02:00,2.02525,2.02527,2.02511,2.02525,5000000.0
2009-10-01 02:03:00,2.02518,2.02518,2.02318,2.02476,6000000.0
2009-10-01 02:04:00,2.02459,2.02459,2.02432,2.02435,9000000.0
2009-10-01 02:05:00,2.02426,2.02444,2.02426,2.02444,10000000.0
2009-10-01 02:06:00,2.02445,2.02457,2.0244,2.02446,8000000.0
2009-10-01 02:07:00,2.02447,2.02471,2.02447,2.02451,8000000.0
2009-10-01 02:08:00,2.02448,2.02461,2.02448,2.02455,5000000.0
2009-10-01 02:09:00,2.02433,2.02461,2.02433,2.02448,7000000.0
2009-10-01 02:10:00,2.02458,2.02476,2.02458,2.02466,6000000.0
2009-10-01 02:11:00,2.02472,2.02491,2.02472,2.02491,8000000.0
2009-10-01 02:12:00,2.02495,2.02499,2.02485,2.02499,7000000.0
2009-10-01 02:13:00,2.02511,2.02524,2.02511,2.02524,7000000.0
2009-10-01 02:14:00,2.02524,2.02524,2.02499,2.02515,7000000.0
2009-10-01 02:15:00,2.02503,2.02515,2.02481,2.02502,8000000.0
2009-10-01 02:16:00,2.02486,2.02486,2.02467,2.0247,9000000.0
2009-10-01 02:17:00,2.02469,2.02483,2.02462,2.02468,6000000.0
2009-10-01 02:18:00,2.02461,2.02467,2.02376,2.02376,8000000.0
2009-10-01 02:19:00,2.02363,2.02366,2.02329,2.02361,11000000.0
2009-10-01 02:20:00,2.02368,2.02404,2.02368,2.02404,9000000.0
2009-10-01 02:21:00,2.02417,2.02419,2.02389,2.02397,7000000.0
2009-10-01 02:22:00,2.0243,2.02469,2.0243,2.02457,8000000.0
2009-10-01 02:23:00,2.0244,2.02486,2.02422,2.02486,6000000.0
2009-10-01 02:24:00,2.02455,2.02455,2.02442,2.02445,8000000.0
2009-10-01 02:25:00,2.0245,2.02459,2.0244,2.0244,11000000.0
2009-10-01 02:26:00,2.02449,2.02461,2.02449,2.02461,7000000.0
2009-10-01 02:27:00,2.02454,2.02454,2.02438,2.02438,9000000.0
2009-10-01 02:28:00,2.02467,2.02501,2.02446,2.02501,6000000.0
2009-10-01 02:29:00,2.02541,2.02541,2.02477,2.02477,7000000.0
2009-10-01 02:30:00,2.02457,2.02464,2.02442,2.02455,10000000.0
2009-10-01 02:31:00,2.02495,2.02545,2.02495,2.02541,8000000.0
2009-10-01 02:32:00,2.02567,2.02582,2.02561,2.02572,7000000.0
2009-10-01 02:33:00,2.02532,2.02564,2.02531,2.02531,8000000.0
2009-10-01 02:34:00,2.02519,2.02562,2.02519,2.02562,7000000.0
2009-10-01 02:35:00,2.02554,2.02554,2.02418,2.02418,11000000.0
2009-10-01 02:36:00,2.02436,2.0245,2.02436,2.02447,7000000.0
2009-10-01 02:37:00,2.02442,2.02477,2.02436,2.02477,7000000.0
2009-10-01 02:38:00,2.02457,2.02457,2.02342,2.02342,7000000.0
2009-10-01 02:39:00,2.02259,2.02321,2.02259,2.02311,8000000.0
2009-10-01 02:40:00,2.02329,2.02358,2.02329,2.02344,7000000.0
2009-10-01 02:41:00,2.02345,2.02363,2.02345,2.02358,5000000.0
2009-10-01 02:42:00,2.02359,2.02368,2.02359,2.02361,8000000.0
2009-10-01 02:43:00,2.02351,2.02371,2.02351,2.02363,9000000.0
2009-10-01 02:44:00,2.02328,2.02333,2.02314,2.02333,7000000.0
2009-10-01 02:45:00,2.02323,2.02337,2.02305,2.02326,8000000.0
2009-10-01 02:46:00,2.02309,2.02314,2.02288,2.02288,7000000.0
2009-10-01 02:47:00,2.02281,2.02306,2.02279,2.02279,6000000.0
2009-10-01 02:48:00,2.02273,2.02288,2.02268,2.02281,11000000.0
2009-10-01 02:49:00,2.02286,2.02309,2.02286,2.02298,11000000.0
2009-10-01 02:50:00,2.02282,2.0231,2.02282,2.02305,7000000.0
2009-10-01 02:51:00,2.02312,2.02321,2.023,2.02314,8000000.0
2009-10-01 02:52:00,2.023,2.02324,2.023,2.023,6000000.0
2009-10-01 02:53:00,2.02328,2.02422,2.02328,2.02422,8000000.0
2009-10-01 02:54:00,2.02407,2.02419,2.02385,2.0239,7000000.0
2009-10-01 02:55:00,2.02319,2.02342,2.02309,2.0233,8000000.0
2009-10-01 02:56:00,2.02325,2.0234,2.02313,2.0234,10000000.0
2009-10-01 02:57:00,2.02372,2.02395,2.02353,2.02395,8000000.0
2009-10-01 02:58:00,2.02319,2.02355,2.02289,2.02355,7000000.0
2009-10-01 02:59:00,2.0234,2.02353,2.02334,2.02353,9000000.0
2009-10-01 03:00:00,2.0237,2.02372,2.02352,2.02352,7000000.0
2009-10-01 03:01:00,2.02356,2.02356,2.02343,2.02343,6000000.0
2009-10-01 03:02:00,2.02331,2.02365,2.02331,2.02365,10000000.0
2009-10-01 03:03:00,2.02371,2.02381,2.02366,2.02366,7000000.0
2009-10-01 03:04:00,2.02367,2.02379,2.02367,2.02373,7000000.0
2009-10-01 03:05:00,2.02384,2.02395,2.02325,2.02325,8000000.0
2009-10-01 03:06:00,2.02324,2.02337,2.02293,2.02293,10000000.0
2009-10-01 03:07:00,2.02327,2.0233,2.02322,2.02322,8000000.0
2009-10-01 03:08:00,2.02318,2.02343,2.02318,2.02338,7000000.0
2009-10-01 03:09:00,2.02353,2.02353,2.02339,2.02347,8000000.0
2009-10-01 03:10:00,2.0234,2.02344,2.02324,2.02326,10000000.0
2009-10-01 03:11:00,2.02328,2.02342,2.0232,2.02328,10000000.0
2009-10-01 03:12:00,2.0232,2.02322,2.02303,2.02322,7000000.0
2009-10-01 03:13:00,2.02316,2.02316,2.02289,2.02289,5000000.0
2009-10-01 03:14:00,2.02297,2.02318,2.02297,2.02318,8000000.0
2009-10-01 03:15:00,2.02328,2.0233,2.0228,2.02307,9000000.0
2009-10-01 03:16:00,2.02298,2.02328,2.02298,2.02312,8000000.0
2009-10-01 03:17:00,2.0231,2.0231,2.02234,2.02234,11000000.0
2009-10-01 03:18:00,2.02281,2.02281,2.02242,2.02248,10000000.0
2009-10-01 03:19:00,2.02282,2.02318,2.02282,2.02292,7000000.0
2009-10-01 03:20:00,2.02281,2.02301,2.02278,2.02301,10000000.0
2009-10-01 03:21:00,2.02324,2.02324,2.02273,2.02317,7000000.0
2009-10-01 03:22:00,2.02322,2.02323,2.0231,2.0232,8000000.0
2009-10-01 03:23:00,2.02309,2.02312,2.02289,2.0231,7000000.0
2009-10-01 03:24:00,2.02304,2.0234,2.02299,2.02327,10000000.0
2009-10-01 03:25:00,2.02331,2.02331,2.02307,2.02315,8000000.0
2009-10-01 03:26:00,2.02303,2.02339,2.02303,2.02327,7000000.0
2009-10-01 03:27:00,2.02327,2.02461,2.02327,2.02458,8000000.0
2009-10-01 03:28:00,2.02445,2.02465,2.02385,2.02387,8000000.0
2009-10-01 03:29:00,2.02358,2.02386,2.02348,2.02386,11000000.0
2009-10-01 03:30:00,2.02411,2.02418,2.02402,2.02402,8000000.0
2009-10-01 03:31:00,2.02439,2.02476,2.02439,2.02476,9000000.0
2009-10-01 03:32:00,2.02494,2.02517,2.02488,2.02517,9000000.0
2009-10-01 03:33:00,2.02478,2.02513,2.02449,2.02513,7000000.0
2009-10-01 03:34:00,2.0252,2.02542,2.02519,2.02519,9000000.0
2009-10-01 03:35:00,2.02564,2.02629,2.02564,2.026,10000000.0
2009-10-01 03:36:00,2.02545,2.02567,2.02479,2.02479,8000000.0
2009-10-01 03:37:00,2.02456,2.02506,2.02456,2.02501,9000000.0
2009-10-01 03:38:00,2.02497,2.02553,2.02496,2.02553,7000000.0
2009-10-01 03:39:00,2.0257,2.0257,2.02525,2.02525,8000000.0
2009-10-01 03:40:00,2.02508,2.02539,2.02508,2.02539,11000000.0
2009-10-01 03:41:00,2.02527,2.02527,2.02447,2.02461,5000000.0
2009-10-01 03:42:00,2.02418,2.02437,2.02404,2.02404,5000000.0
2009-10-01 03:43:00,2.02415,2.02438,2.02415,2.02438,7000000.0
2009-10-01 03:44:00,2.02425,2.0243,2.02401,2.02428,8000000.0
2009-10-01 03:45:00,2.02483,2.02493,2.02475,2.02493,8000000.0
2009-10-01 03:46:00,2.02486,2.02486,2.0245,2.02473,8000000.0
2009-10-01 03:47:00,2.0251,2.0251,2.02439,2.02439,7000000.0
2009-10-01 03:48:00,2.02465,2.02476,2.02444,2.02465,11000000.0
2009-10-01 03:49:00,2.0248,2.02514,2.0248,2.0251,8000000.0
2009-10-01 03:50:00,2.02497,2.02522,2.02491,2.02522,7000000.0
2009-10-01 03:51:00,2.02505,2.02505,2.02484,2.02484,7000000.0
2009-10-01 03:52:00,2.02506,2.02506,2.02475,2.02482,8000000.0
2009-10-01 03:53:00,2.02473,2.02485,2.02462,2.02485,10000000.0
2009-10-01 03:54:00,2.02499,2.02499,2.02487,2.0249,11000000.0
2009-10-01 03:55:00,2.02492,2.02547,2.02479,2.02533,7000000.0
2009-10-01 03:56:00,2.02485,2.02513,2.02485,2.02486,6000000.0
2009-10-01 03:57:00,2.02475,2.02493,2.02469,2.02477,8000000.0
2009-10-01 03:58:00,2.02461,2.02477,2.02461,2.02477,8000000.0
2009-10-01 03:59:00,2.02472,2.02525,2.02472,2.02525,7000000.0
2009-10-01 04:00:00,2.02541,2.02572,2.0253,2.02572,9000000.0
2009-10-01 04:01:00,2.02579,2.02591,2.02564,2.02564,7000000.0
2009-10-01 04:02:00,2.02502,2.02507,2.02475,2.02507,8000000.0
2009-10-01 04:03:00,2.0249,2.02521,2.0249,2.02503,8000000.0
2009-10-01 04:04:00,2.02494,2.02528,2.02494,2.02528,10000000.0
2009-10-01 04:05:00,2.02477,2.02477,2.02282,2.02282,9000000.0
2009-10-01 04:06:00,2.02535,2.02535,2.02484,2.02484,8000000.0
2009-10-01 04:07:00,2.02488,2.02537,2.02488,2.02537,11000000.0
2009-10-01 04:08:00,2.02554,2.02554,2.02509,2.02509,7000000.0
2009-10-01 04:09:00,2.02471,2.02476,2.02468,2.02472,8000000.0
2009-10-01 04:10:00,2.0246,2.0246,2.02428,2.02442,10000000.0
2009-10-01 04:11:00,2.02453,2.02469,2.02453,2.02463,7000000.0
2009-10-01 04:12:00,2.02455,2.02455,2.02402,2.02438,8000000.0
2009-10-01 04:13:00,2.02434,2.02447,2.02428,2.02428,8000000.0
2009-10-01 04:14:00,2.02451,2.02458,2.02445,2.02456,7000000.0
2009-10-01 04:15:00,2.02465,2.02472,2.02453,2.02453,7000000.0
2009-10-01 04:16:00,2.02478,2.02494,2.0247,2.02486,7000000.0
2009-10-01 04:17:00,2.02478,2.02482,2.02422,2.02425,8000000.0
2009-10-01 04:18:00,2.02414,2.02428,2.02414,2.02426,6000000.0
2009-10-01 04:19:00,2.02434,2.02447,2.02434,2.02436,7000000.0
2009-10-01 04:20:00,2.02392,2.02472,2.02392,2.02472,10000000.0
2009-10-01 04:21:00,2.02491,2.02491,2.02479,2.02488,7000000.0
2009-10-01 04:22:00,2.02489,2.02539,2.02489,2.02524,10000000.0
2009-10-01 04:23:00,2.02518,2.02518,2.025,2.02505,7000000.0
2009-10-01 04:24:00,2.02515,2.02542,2.02515,2.02542,10000000.0
2009-10-01 04:25:00,2.02552,2.02558,2.02547,2.02547,11000000.0
2009-10-01 04:26:00,2.02543,2.02544,2.02528,2.02538,7000000.0
2009-10-01 04:27:00,2.02559,2.0256,2.02559,2.0256,2000000.0
2009-10-01 04:28:00,2.02567,2.02597,2.02558,2.02597,8000000.0
2009-10-01 04:29:00,2.02574,2.02577,2.02547,2.02557,8000000.0
2009-10-01 04:30:00,2.02557,2.02563,2.02542,2.02563,9000000.0
2009-10-01 04:31:00,2.02539,2.0257,2.02539,2.0257,10000000.0
2009-10-01 04:32:00,2.02528,2.02528,2.02491,2.02509,8000000.0
2009-10-01 04:33:00,2.02503,2.02503,2.02479,2.02479,8000000.0
2009-10-01 04:34:00,2.02501,2.02504,2.02486,2.02504,7000000.0
2009-10-01 04:35:00,2.02475,2.02484,2.02471,2.02471,7000000.0
2009-10-01 04:36:00,2.02462,2.02482,2.02462,2.02475,8000000.0
2009-10-01 04:37:00,2.02467,2.02489,2.02438,2.02482,8000000.0
2009-10-01 04:38:00,2.02462,2.0247,2.0242,2.0242,9000000.0
2009-10-01 04:39:00,2.02402,2.02418,2.02367,2.02367,9000000.0
2009-10-01 04:40:00,2.02358,2.02397,2.02357,2.02397,7000000.0
2009-10-01 04:41:00,2.02391,2.02408,2.02391,2.02393,8000000.0
2009-10-01 04:42:00,2.02397,2.02416,2.02395,2.02395,7000000.0
2009-10-01 04:43:00,2.02361,2.02386,2.0232,2.02386,11000000.0
2009-10-01 04:44:00,2.02412,2.02415,2.02337,2.02337,5000000.0
2009-10-01 04:45:00,2.02387,2.02388,2.02372,2.02385,11000000.0
2009-10-01 04:46:00,2.02377,2.0238,2.02316,2.02316,7000000.0
2009-10-01 04:47:00,2.02371,2.02372,2.0231,2.0231,9000000.0
2009-10-01 04:48:00,2.02359,2.02359,2.02322,2.02322,7000000.0
2009-10-01 04:49:00,2.02393,2.02449,2.02393,2.02449,11000000.0
2009-10-01 04:50:00,2.0248,2.02509,2.0248,2.02504,9000000.0
2009-10-01 04:51:00,2.0253,2.02532,2.02492,2.02492,7000000.0
2009-10-01 04:52:00,2.02461,2.02484,2.02429,2.02429,5000000.0
2009-10-01 04:53:00,2.02418,2.02466,2.02418,2.0243,9000000.0
2009-10-01 04:54:00,2.02476,2.02526,2.02476,2.02525,8000000.0
2009-10-01 04:55:00,2.02566,2.02575,2.02525,2.02525,8000000.0
2009-10-01 04:56:00,2.02512,2.02512,2.02486,2.02486,6000000.0
2009-10-01 04:57:00,2.02485,2.02559,2.02485,2.02559,8000000.0
2009-10-01 04:58:00,2.02542,2.02542,2.02504,2.02516,8000000.0
2009-10-01 04:59:00,2.02528,2.02547,2.02524,2.02547,8000000.0
2009-10-01 05:00:00,2.02509,2.02509,2.02471,2.02476,7000000.0
2009-10-01 05:01:00,2.02484,2.02513,2.02479,2.02513,6000000.0
2009-10-01 05:02:00,2.02507,2.02561,2.02507,2.02561,7000000.0
2009-10-01 05:03:00,2.02521,2.02521,2.02456,2.02456,7000000.0
2009-10-01 05:04:00,2.02414,2.02469,2.02407,2.02442,7000000.0
2009-10-01 05:05:00,2.02466,2.02474,2.02465,2.02465,5000000.0
2009-10-01 05:06:00,2.02446,2.02446,2.02422,2.02424,8000000.0
2009-10-01 05:07:00,2.02411,2.02411,2.02371,2.02394,8000000.0
2009-10-01 05:08:00,2.02393,2.02421,2.02391,2.02391,10000000.0
2009-10-01 05:09:00,2.02413,2.02413,2.02388,2.02405,7000000.0
2009-10-01 05:10:00,2.02418,2.02437,2.02416,2.02425,7000000.0
2009-10-01 05:11:00,2.02444,2.02458,2.02429,2.02442,8000000.0
2009-10-01 05:12:00,2.0245,2.0245,2.02379,2.02379,11000000.0
2009-10-01 05:13:00,2.02442,2.02442,2.02388,2.02388,8000000.0
2009-10-01 05:14:00,2.02445,2.0246,2.0243,2.0246,7000000.0
2009-10-01 05:15:00,2.02439,2.02441,2.02397,2.02441,7000000.0
2009-10-01 05:16:00,2.02447,2.0245,2.02436,2.0244,7000000.0
2009-10-01 05:17:00,2.02359,2.02368,2.02333,2.02368,7000000.0
2009-10-01 05:18:00,2.02444,2.02449,2.02394,2.02394,8000000.0
2009-10-01 05:19:00,2.02328,2.02394,2.0232,2.02394,7000000.0
2009-10-01 05:20:00,2.02384,2.02392,2.02379,2.02381,9000000.0
2009-10-01 05:21:00,2.02384,2.02389,2.02381,2.02382,8000000.0
2009-10-01 05:22:00,2.02362,2.02368,2.02351,2.02351,7000000.0
2009-10-01 05:23:00,2.02359,2.02427,2.02354,2.02426,10000000.0
2009-10-01 05:24:00,2.0239,2.02412,2.0238,2.02386,8000000.0
2009-10-01 05:25:00,2.02437,2.02437,2.02378,2.02405,7000000.0
2009-10-01 05:26:00,2.02438,2.02442,2.02422,2.02437,7000000.0
2009-10-01 05:27:00,2.02431,2.02437,2.02417,2.02417,8000000.0
2009-10-01 05:28:00,2.02421,2.02427,2.02367,2.02367,9000000.0
2009-10-01 05:29:00,2.02428,2.02428,2.0238,2.02388,7000000.0
2009-10-01 05:30:00,2.0239,2.02399,2.02388,2.02388,10000000.0
2009-10-01 05:31:00,2.02428,2.02451,2.02396,2.02451,8000000.0
2009-10-01 05:32:00,2.02475,2.02475,2.02443,2.02445,8000000.0
2009-10-01 05:33:00,2.02442,2.02455,2.02431,2.02434,9000000.0
2009-10-01 05:34:00,2.02458,2.02494,2.02441,2.02494,8000000.0
2009-10-01 05:35:00,2.02531,2.02531,2.02476,2.02476,7000000.0
2009-10-01 05:36:00,2.02478,2.02478,2.02406,2.02445,7000000.0
2009-10-01 05:37:00,2.02491,2.02565,2.02491,2.02565,7000000.0
2009-10-01 05:38:00,2.02595,2.02601,2.02589,2.02598,9000000.0
2009-10-01 05:39:00,2.02592,2.02592,2.02548,2.02548,7000000.0
2009-10-01 05:40:00,2.02538,2.02567,2.02534,2.02567,7000000.0
2009-10-01 05:41:00,2.02565,2.02565,2.02548,2.02548,8000000.0
2009-10-01 05:42:00,2.02542,2.02542,2.02522,2.02531,7000000.0
2009-10-01 05:43:00,2.02525,2.02622,2.02524,2.02622,6000000.0
2009-10-01 05:44:00,2.02684,2.02736,2.02528,2.02736,8000000.0
2009-10-01 05:45:00,2.02701,2.0272,2.02636,2.02637,11000000.0
2009-10-01 05:46:00,2.02617,2.02631,2.02617,2.02622,7000000.0
2009-10-01 05:47:00,2.02626,2.0263,2.02616,2.02616,8000000.0
2009-10-01 05:48:00,2.02607,2.02616,2.02597,2.02605,6000000.0
2009-10-01 05:49:00,2.02592,2.02606,2.02592,2.02598,8000000.0
2009-10-01 05:50:00,2.02601,2.02606,2.0259,2.02593,9000000.0
2009-10-01 05:51:00,2.02583,2.02583,2.02567,2.02571,8000000.0
2009-10-01 05:52:00,2.02564,2.02564,2.02519,2.0254,8000000.0
2009-10-01 05:53:00,2.02593,2.02617,2.02593,2.02617,7000000.0
2009-10-01 05:54:00,2.02623,2.02623,2.02613,2.02623,5000000.0
2009-10-01 05:55:00,2.02631,2.02656,2.02631,2.02656,5000000.0
2009-10-01 05:56:00,2.0262,2.0265,2.0262,2.0264,11000000.0
2009-10-01 05:57:00,2.02647,2.02661,2.02643,2.02661,8000000.0
2009-10-01 05:58:00,2.02656,2.02656,2.02622,2.0263,9000000.0
2009-10-01 05:59:00,2.02628,2.02633,2.02609,2.02625,5000000.0
2009-10-01 06:00:00,2.02587,2.02614,2.02587,2.02614,8000000.0
2009-10-01 06:01:00,2.02601,2.02624,2.02601,2.02602,7000000.0
2009-10-01 06:02:00,2.02589,2.02592,2.02526,2.02546,7000000.0
2009-10-01 06:03:00,2.02606,2.02618,2.02599,2.02618,8000000.0
2009-10-01 06:04:00,2.02624,2.0264,2.02623,2.0264,7000000.0
2009-10-01 06:05:00,2.02635,2.02635,2.0261,2.02632,7000000.0
2009-10-01 06:06:00,2.02632,2.02648,2.0263,2.02646,7000000.0
2009-10-01 06:07:00,2.02673,2.02673,2.02651,2.02651,7000000.0
2009-10-01 06:08:00,2.02645,2.02665,2.02645,2.02654,7000000.0
2009-10-01 06:09:00,2.02641,2.02641,2.02626,2.02629,8000000.0
2009-10-01 06:10:00,2.02626,2.02647,2.02624,2.0263,8000000.0
2009-10-01 06:11:00,2.02606,2.02622,2.02606,2.02618,5000000.0
2009-10-01 06:12:00,2.02628,2.02639,2.02618,2.02639,8000000.0
2009-10-01 06:13:00,2.0263,2.0263,2.0259,2.0259,8000000.0
2009-10-01 06:14:00,2.0259,2.0259,2.02565,2.0258,10000000.0
2009-10-01 06:15:00,2.02603,2.02614,2.02594,2.02594,8000000.0
2009-10-01 06:16:00,2.02587,2.02595,2.02563,2.02595,6000000.0
2009-10-01 06:17:00,2.02608,2.02608,2.02597,2.02599,7000000.0
2009-10-01 06:18:00,2.02589,2.02589,2.02565,2.02589,5000000.0
2009-10-01 06:19:00,2.02573,2.02588,2.02573,2.02573,7000000.0
2009-10-01 06:20:00,2.02596,2.02599,2.02588,2.02593,9000000.0
2009-10-01 06:21:00,2.02597,2.02598,2.02582,2.02586,8000000.0
2009-10-01 06:22:00,2.02593,2.02593,2.02564,2.02585,8000000.0
2009-10-01 06:23:00,2.02581,2.02581,2.0254,2.0254,8000000.0
2009-10-01 06:24:00,2.02552,2.02593,2.0255,2.02593,11000000.0
2009-10-01 06:25:00,2.02605,2.02614,2.02597,2.02613,11000000.0
2009-10-01 06:26:00,2.02572,2.02593,2.02538,2.0259,11000000.0
2009-10-01 06:27:00,2.02582,2.02588,2.02546,2.02546,7000000.0
2009-10-01 06:28:00,2.02556,2.02627,2.02556,2.02627,8000000.0
2009-10-01 06:29:00,2.0263,2.02632,2.02621,2.02626,8000000.0
2009-10-01 06:30:00,2.0263,2.02647,2.02624,2.02647,8000000.0
2009-10-01 06:31:00,2.02653,2.02659,2.02617,2.02625,7000000.0
2009-10-01 06:32:00,2.02595,2.026,2.02583,2.02597,7000000.0
2009-10-01 06:33:00,2.02599,2.02647,2.02599,2.02646,7000000.0
2009-10-01 06:34:00,2.0266,2.02694,2.02659,2.02694,7000000.0
2009-10-01 06:35:00,2.02773,2.02812,2.02773,2.02777,8000000.0
2009-10-01 06:36:00,2.02765,2.02765,2.02723,2.02723,7000000.0
2009-10-01 06:37:00,2.02717,2.02786,2.02717,2.02786,10000000.0
2009-10-01 06:38:00,2.0281,2.02837,2.0281,2.02837,5000000.0
2009-10-01 06:39:00,2.0283,2.02847,2.0281,2.0281,5000000.0
2009-10-01 06:40:00,2.02809,2.02824,2.02802,2.0281,9000000.0
2009-10-01 06:41:00,2.02791,2.02794,2.02776,2.02784,7000000.0
2009-10-01 06:42:00,2.02786,2.02786,2.02758,2.02761,5000000.0
2009-10-01 06:43:00,2.02753,2.02793,2.02753,2.02793,7000000.0
2009-10-01 06:44:00,2.02804,2.02821,2.02804,2.02821,8000000.0
2009-10-01 06:45:00,2.02833,2.0284,2.02818,2.02818,6000000.0
2009-10-01 06:46:00,2.02786,2.02803,2.02786,2.02803,5000000.0
2009-10-01 06:47:00,2.02811,2.02811,2.02783,2.02783,8000000.0
2009-10-01 06:48:00,2.02776,2.02805,2.02776,2.02797,7000000.0
2009-10-01 06:49:00,2.02805,2.02813,2.02795,2.02801,8000000.0
2009-10-01 06:50:00,2.02774,2.02792,2.0277,2.02792,10000000.0
2009-10-01 06:51:00,2.02772,2.02788,2.02701,2.02701,10000000.0
2009-10-01 06:52:00,2.0277,2.0277,2.02757,2.02761,8000000.0
2009-10-01 06:53:00,2.02748,2.02748,2.02716,2.02716,8000000.0
2009-10-01 06:54:00,2.02727,2.02748,2.02719,2.02748,8000000.0
2009-10-01 06:55:00,2.02707,2.02759,2.02707,2.02759,6000000.0
2009-10-01 06:56:00,2.02763,2.02763,2.02734,2.02734,8000000.0
2009-10-01 06:57:00,2.02734,2.02734,2.02695,2.02695,7000000.0
2009-10-01 06:58:00,2.0275,2.0288,2.02746,2.0288,7000000.0
2009-10-01 06:59:00,2.0291,2.0291,2.02881,2.02901,7000000.0
2009-10-01 07:00:00,2.02937,2.02952,2.02937,2.02952,7000000.0
2009-10-01 07:01:00,2.02944,2.02944,2.02845,2.02845,5000000.0
2009-10-01 07:02:00,2.02826,2.02843,2.02806,2.02806,9000000.0
2009-10-01 07:03:00,2.02823,2.02855,2.02823,2.02855,5000000.0
2009-10-01 07:04:00,2.02859,2.02869,2.02857,2.02862,8000000.0
2009-10-01 07:05:00,2.0285,2.02888,2.0285,2.02888,11000000.0
2009-10-01 07:06:00,2.02857,2.02895,2.02857,2.02884,11000000.0
2009-10-01 07:07:00,2.02863,2.02872,2.02853,2.02872,5000000.0
2009-10-01 07:08:00,2.02884,2.02889,2.02867,2.02889,5000000.0
2009-10-01 07:09:00,2.02885,2.02888,2.02872,2.0288,8000000.0
2009-10-01 07:10:00,2.02825,2.02874,2.02825,2.0285,7000000.0
2009-10-01 07:11:00,2.02867,2.02867,2.02841,2.02863,10000000.0
2009-10-01 07:12:00,2.02868,2.0289,2.02868,2.02881,5000000.0
2009-10-01 07:13:00,2.02885,2.0289,2.02876,2.0289,8000000.0
2009-10-01 07:14:00,2.02907,2.02907,2.02877,2.02877,7000000.0
2009-10-01 07:15:00,2.02878,2.02878,2.02852,2.0286,10000000.0
2009-10-01 07:16:00,2.02863,2.02873,2.02839,2.02873,8000000.0
2009-10-01 07:17:00,2.02849,2.02854,2.02842,2.02845,5000000.0
2009-10-01 07:18:00,2.02852,2.02862,2.02842,2.02862,8000000.0
2009-10-01 07:19:00,2.02856,2.02856,2.02838,2.02841,8000000.0
2009-10-01 07:20:00,2.02787,2.02823,2.02787,2.02823,9000000.0
2009-10-01 07:21:00,2.02825,2.02834,2.02818,2.02827,10000000.0
2009-10-01 07:22:00,2.02828,2.02879,2.02828,2.02879,11000000.0
2009-10-01 07:23:00,2.0287,2.02898,2.0287,2.02878,7000000.0
2009-10-01 07:24:00,2.02919,2.02946,2.02918,2.02922,9000000.0
2009-10-01 07:25:00,2.02904,2.02904,2.02849,2.02849,8000000.0
2009-10-01 07:26:00,2.02869,2.02877,2.02863,2.02877,7000000.0
2009-10-01 07:27:00,2.02896,2.02902,2.02886,2.02901,7000000.0
2009-10-01 07:28:00,2.02881,2.02881,2.02839,2.02844,7000000.0
2009-10-01 07:29:00,2.02815,2.02836,2.02808,2.02808,8000000.0
2009-10-01 07:30:00,2.02792,2.02792,2.02777,2.02784,8000000.0
2009-10-01 07:31:00,2.02779,2.02804,2.02759,2.02759,7000000.0
2009-10-01 07:32:00,2.02755,2.02773,2.02755,2.02773,5000000.0
2009-10-01 07:33:00,2.02748,2.02763,2.02742,2.02742,8000000.0
2009-10-01 07:34:00,2.02705,2.02705,2.0267,2.0267,11000000.0
2009-10-01 07:35:00,2.02691,2.02702,2.02686,2.02695,8000000.0
2009-10-01 07:36:00,2.02703,2.02715,2.02698,2.02698,7000000.0
2009-10-01 07:37:00,2.02684,2.02695,2.02679,2.02684,7000000.0
2009-10-01 07:38:00,2.02687,2.02706,2.02676,2.02686,11000000.0
2009-10-01 07:39:00,2.02661,2.02752,2.02661,2.02752,7000000.0
2009-10-01 07:40:00,2.02754,2.02794,2.02754,2.02787,8000000.0
2009-10-01 07:41:00,2.02828,2.02832,2.02808,2.02808,9000000.0
2009-10-01 07:42:00,2.02782,2.02782,2.02705,2.02705,11000000.0
2009-10-01 07:43:00,2.02716,2.02731,2.02702,2.02702,7000000.0
2009-10-01 07:44:00,2.02715,2.02745,2.02706,2.02745,7000000.0
2009-10-01 07:45:00,2.02752,2.02752,2.0259,2.0259,6000000.0
2009-10-01 07:46:00,2.02565,2.02649,2.02529,2.02649,10000000.0
2009-10-01 07:47:00,2.02647,2.02647,2.02489,2.02489,7000000.0
2009-10-01 07:48:00,2.02466,2.02534,2.02466,2.02469,8000000.0
2009-10-01 07:49:00,2.02439,2.02513,2.02415,2.02513,8000000.0
2009-10-01 07:50:00,2.02504,2.02541,2.02481,2.02541,7000000.0
2009-10-01 07:51:00,2.02615,2.02662,2.02615,2.0266,8000000.0
2009-10-01 07:52:00,2.02635,2.02635,2.02568,2.02568,10000000.0
2009-10-01 07:53:00,2.02506,2.02543,2.02506,2.02543,11000000.0
2009-10-01 07:54:00,2.0257,2.0257,2.0252,2.02521,6000000.0
2009-10-01 07:55:00,2.0251,2.0251,2.02458,2.02458,9000000.0
2009-10-01 07:56:00,2.02481,2.02481,2.02426,2.02443,6000000.0
2009-10-01 07:57:00,2.02435,2.02465,2.02414,2.02455,7000000.0
2009-10-01 07:58:00,2.0248,2.0248,2.02434,2.02456,7000000.0
2009-10-01 07:59:00,2.02419,2.02421,2.0238,2.02389,7000000.0
2009-10-01 08:00:00,2.02336,2.02436,2.02336,2.02436,8000000.0
2009-10-01 08:01:00,2.02527,2.02542,2.02508,2.02526,10000000.0
2009-10-01 08:02:00,2.02534,2.02577,2.02528,2.02577,7000000.0
2009-10-01 08:03:00,2.0255,2.02594,2.0255,2.02594,8000000.0
2009-10-01 08:04:00,2.02607,2.02642,2.02576,2.02576,8000000.0
2009-10-01 08:05:00,2.02574,2.02574,2.02477,2.02484,8000000.0
2009-10-01 08:06:00,2.02478,2.02545,2.02469,2.02545,7000000.0
2009-10-01 08:07:00,2.02646,2.02658,2.02589,2.02589,7000000.0
2009-10-01 08:08:00,2.02532,2.02536,2.0249,2.02491,7000000.0
2009-10-01 08:09:00,2.0245,2.0245,2.02381,2.02382,7000000.0
2009-10-01 08:10:00,2.02435,2.02445,2.02402,2.02402,7000000.0
2009-10-01 08:11:00,2.02385,2.02385,2.02327,2.02385,8000000.0
2009-10-01 08:12:00,2.02393,2.02393,2.02311,2.02312,9000000.0
2009-10-01 08:13:00,2.02299,2.02307,2.02251,2.02251,7000000.0
2009-10-01 08:14:00,2.02245,2.02248,2.02185,2.02185,9000000.0
2009-10-01 08:15:00,2.02133,2.02161,2.02133,2.02144,8000000.0
2009-10-01 08:16:00,2.02132,2.02171,2.02132,2.02161,11000000.0
2009-10-01 08:17:00,2.02165,2.02197,2.02165,2.02174,7000000.0
2009-10-01 08:18:00,2.02169,2.02191,2.0216,2.0216,9000000.0
2009-10-01 08:19:00,2.02118,2.02118,2.02061,2.02091,7000000.0
2009-10-01 08:20:00,2.02059,2.02128,2.02059,2.02128,8000000.0
2009-10-01 08:21:00,2.02145,2.02155,2.02132,2.02155,8000000.0
2009-10-01 08:22:00,2.02128,2.02146,2.02126,2.02138,8000000.0
2009-10-01 08:23:00,2.02111,2.02111,2.02094,2.02101,7000000.0
2009-10-01 08:24:00,2.02111,2.02111,2.02094,2.02098,7000000.0
2009-10-01 08:25:00,2.02074,2.02076,2.02055,2.02076,5000000.0
2009-10-01 08:26:00,2.02099,2.02099,2.02064,2.02064,7000000.0
2009-10-01 08:27:00,2.02103,2.02116,2.02073,2.02116,10000000.0
2009-10-01 08:28:00,2.02118,2.02139,2.02113,2.02139,7000000.0
2009-10-01 08:29:00,2.02141,2.02141,2.02042,2.02042,10000000.0
2009-10-01 08:30:00,2.02086,2.02125,2.02085,2.02125,7000000.0
2009-10-01 08:31:00,2.0214,2.02148,2.02134,2.02145,10000000.0
2009-10-01 08:32:00,2.02142,2.02149,2.02121,2.02121,8000000.0
2009-10-01 08:33:00,2.021,2.02102,2.0208,2.0208,7000000.0
2009-10-01 08:34:00,2.02052,2.02052,2.01984,2.01984,6000000.0
2009-10-01 08:35:00,2.01976,2.02002,2.01972,2.02002,6000000.0
2009-10-01 08:36:00,2.02038,2.02038,2.02001,2.02018,8000000.0
2009-10-01 08:37:00,2.02054,2.02054,2.02025,2.02033,9000000.0
2009-10-01 08:38:00,2.01981,2.01991,2.01974,2.01977,10000000.0
2009-10-01 08:39:00,2.01935,2.01935,2.01839,2.01839,11000000.0
2009-10-01 08:40:00,2.01811,2.01825,2.0179,2.01815,8000000.0
2009-10-01 08:41:00,2.01764,2.01799,2.01764,2.01795,11000000.0
2009-10-01 08:42:00,2.01773,2.01773,2.01751,2.01766,10000000.0
2009-10-01 08:43:00,2.01775,2.01784,2.01762,2.01784,8000000.0
2009-10-01 08:44:00,2.0181,2.0181,2.01748,2.01748,5000000.0
2009-10-01 08:45:00,2.01749,2.01754,2.01726,2.01742,8000000.0
2009-10-01 08:46:00,2.01797,2.01797,2.01614,2.01751,9000000.0
2009-10-01 08:47:00,2.01696,2.01767,2.01686,2.01767,7000000.0
2009-10-01 08:48:00,2.01844,2.01867,2.01844,2.01867,10000000.0
2009-10-01 08:49:00,2.01852,2.01852,2.01817,2.01817,11000000.0
2009-10-01 08:50:00,2.01838,2.01842,2.01823,2.01842,7000000.0
2009-10-01 08:51:00,2.01871,2.01871,2.01845,2.01854,8000000.0
2009-10-01 08:52:00,2.01887,2.01887,2.01851,2.01858,9000000.0
2009-10-01 08:53:00,2.01821,2.0183,2.01778,2.01816,8000000.0
2009-10-01 08:54:00,2.01824,2.01845,2.01789,2.01789,8000000.0
2009-10-01 08:55:00,2.01799,2.01806,2.01784,2.01784,8000000.0
2009-10-01 08:56:00,2.01759,2.0177,2.01759,2.01763,7000000.0
2009-10-01 08:57:00,2.01747,2.01747,2.01733,2.01733,8000000.0
2009-10-01 08:58:00,2.01713,2.01721,2.01701,2.01701,7000000.0
2009-10-01 08:59:00,2.01636,2.01636,2.01498,2.01498,6000000.0
2009-10-01 09:00:00,2.01482,2.01602,2.01482,2.01602,8000000.0
2009-10-01 09:01:00,2.01627,2.01708,2.01627,2.01708,9000000.0
2009-10-01 09:02:00,2.01716,2.01743,2.01713,2.01733,10000000.0
2009-10-01 09:03:00,2.01743,2.01743,2.01716,2.01716,7000000.0
2009-10-01 09:04:00,2.01752,2.01816,2.01752,2.01816,7000000.0
2009-10-01 09:05:00,2.018,2.01817,2.01799,2.01807,7000000.0
2009-10-01 09:06:00,2.01841,2.01841,2.01819,2.01828,11000000.0
2009-10-01 09:07:00,2.01841,2.01859,2.01826,2.01842,8000000.0
2009-10-01 09:08:00,2.01798,2.01837,2.01798,2.01837,5000000.0
2009-10-01 09:09:00,2.01821,2.01821,2.01749,2.01756,11000000.0
2009-10-01 09:10:00,2.01722,2.0174,2.01715,2.01719,7000000.0
2009-10-01 09:11:00,2.01753,2.0179,2.01753,2.0179,9000000.0
2009-10-01 09:12:00,2.0175,2.01765,2.01714,2.01717,8000000.0
2009-10-01 09:13:00,2.01686,2.01692,2.01673,2.01692,9000000.0
2009-10-01 09:14:00,2.01684,2.01694,2.0167,2.01684,11000000.0
2009-10-01 09:15:00,2.017,2.01701,2.01692,2.01692,7000000.0
2009-10-01 09:16:00,2.01678,2.01699,2.01667,2.01693,8000000.0
2009-10-01 09:17:00,2.01662,2.01673,2.01621,2.01621,11000000.0
2009-10-01 09:18:00,2.01622,2.01688,2.01622,2.01688,8000000.0
2009-10-01 09:19:00,2.0168,2.0168,2.01639,2.01651,7000000.0
2009-10-01 09:20:00,2.01654,2.01658,2.01623,2.01623,7000000.0
2009-10-01 09:21:00,2.01656,2.01698,2.01655,2.01681,8000000.0
2009-10-01 09:22:00,2.01643,2.01643,2.01591,2.01621,8000000.0
2009-10-01 09:23:00,2.01629,2.01724,2.01629,2.01724,7000000.0
2009-10-01 09:24:00,2.0173,2.01769,2.0173,2.01769,8000000.0
2009-10-01 09:25:00,2.01765,2.01765,2.0175,2.01764,7000000.0
2009-10-01 09:26:00,2.01777,2.01779,2.01766,2.01776,11000000.0
2009-10-01 09:27:00,2.01773,2.01781,2.01756,2.01776,11000000.0
2009-10-01 09:28:00,2.01769,2.0179,2.01761,2.01778,9000000.0
2009-10-01 09:29:00,2.01781,2.01781,2.01759,2.01778,8000000.0
2009-10-01 09:30:00,2.01772,2.01782,2.01766,2.01778,7000000.0
2009-10-01 09:31:00,2.01804,2.01849,2.01804,2.01832,7000000.0
2009-10-01 09:32:00,2.01832,2.01842,2.01816,2.01818,7000000.0
2009-10-01 09:33:00,2.01829,2.01841,2.0176,2.0176,8000000.0
2009-10-01 09:34:00,2.01755,2.01822,2.01755,2.01821,7000000.0
2009-10-01 09:35:00,2.01889,2.01889,2.01811,2.01811,10000000.0
2009-10-01 09:36:00,2.01821,2.01824,2.0177,2.01777,8000000.0
2009-10-01 09:37:00,2.01779,2.01812,2.01762,2.01812,11000000.0
2009-10-01 09:38:00,2.01804,2.01841,2.01636,2.01829,11000000.0
2009-10-01 09:39:00,2.01829,2.01841,2.01825,2.01837,7000000.0
2009-10-01 09:40:00,2.01829,2.01832,2.01806,2.0182,9000000.0
2009-10-01 09:41:00,2.01846,2.01846,2.01813,2.01824,8000000.0
2009-10-01 09:42:00,2.01808,2.01811,2.01785,2.01785,6000000.0
2009-10-01 09:43:00,2.01777,2.01828,2.01777,2.018,11000000.0
2009-10-01 09:44:00,2.01809,2.01826,2.01793,2.01793,8000000.0
2009-10-01 09:45:00,2.01788,2.01797,2.01772,2.01797,6000000.0
2009-10-01 09:46:00,2.01802,2.01825,2.01789,2.01825,11000000.0
2009-10-01 09:47:00,2.01837,2.01837,2.01823,2.01827,9000000.0
2009-10-01 09:48:00,2.01784,2.01806,2.01784,2.01806,7000000.0
2009-10-01 09:49:00,2.01798,2.01816,2.01798,2.01814,11000000.0
2009-10-01 09:50:00,2.01818,2.0182,2.0181,2.01816,8000000.0
2009-10-01 09:51:00,2.01799,2.01814,2.01799,2.01814,8000000.0
2009-10-01 09:52:00,2.01824,2.01835,2.01822,2.01825,8000000.0
2009-10-01 09:53:00,2.01806,2.01813,2.0179,2.0179,10000000.0
2009-10-01 09:54:00,2.01766,2.01807,2.01766,2.01802,10000000.0
2009-10-01 09:55:00,2.01779,2.01779,2.01742,2.01754,8000000.0
2009-10-01 09:56:00,2.01764,2.01764,2.0174,2.01753,10000000.0
2009-10-01 09:57:00,2.01733,2.01747,2.0173,2.0174,8000000.0
2009-10-01 09:58:00,2.01749,2.01768,2.01749,2.01756,5000000.0
2009-10-01 09:59:00,2.01765,2.01765,2.01752,2.01758,6000000.0
2009-10-01 10:00:00,2.01784,2.01821,2.01784,2.018,10000000.0
2009-10-01 10:01:00,2.018,2.018,2.01767,2.01767,10000000.0
2009-10-01 10:02:00,2.0174,2.01742,2.01727,2.01729,10000000.0
2009-10-01 10:03:00,2.0174,2.0175,2.01737,2.01743,7000000.0
2009-10-01 10:04:00,2.01725,2.01725,2.01698,2.01698,7000000.0
2009-10-01 10:05:00,2.01719,2.01734,2.01716,2.01718,11000000.0
2009-10-01 10:06:00,2.01722,2.01743,2.01709,2.01743,7000000.0
2009-10-01 10:07:00,2.01765,2.01799,2.01765,2.01782,7000000.0
2009-10-01 10:08:00,2.01799,2.01812,2.01792,2.01792,7000000.0
2009-10-01 10:09:00,2.01801,2.01801,2.01762,2.01764,7000000.0
2009-10-01 10:10:00,2.01778,2.01818,2.01773,2.01818,7000000.0
2009-10-01 10:11:00,2.01827,2.01831,2.01801,2.01801,7000000.0
2009-10-01 10:12:00,2.01781,2.01816,2.01774,2.01816,8000000.0
2009-10-01 10:13:00,2.0181,2.01818,2.01793,2.01818,8000000.0
2009-10-01 10:14:00,2.01828,2.01828,2.01754,2.01754,7000000.0
2009-10-01 10:15:00,2.0178,2.01783,2.01756,2.0177,10000000.0
2009-10-01 10:16:00,2.01752,2.01768,2.01752,2.01765,7000000.0
2009-10-01 10:17:00,2.01759,2.01765,2.01748,2.01763,11000000.0
2009-10-01 10:18:00,2.01738,2.01819,2.01738,2.01819,8000000.0
2009-10-01 10:19:00,2.01837,2.01838,2.01814,2.01838,9000000.0
2009-10-01 10:20:00,2.01833,2.01833,2.01806,2.01823,7000000.0
2009-10-01 10:21:00,2.01816,2.01816,2.01789,2.01789,8000000.0
2009-10-01 10:22:00,2.01789,2.01789,2.01741,2.01749,7000000.0
2009-10-01 10:23:00,2.01744,2.01744,2.01707,2.01707,7000000.0
2009-10-01 10:24:00,2.01714,2.01724,2.01698,2.01711,7000000.0
2009-10-01 10:25:00,2.01703,2.01711,2.01672,2.01672,9000000.0
2009-10-01 10:26:00,2.01677,2.01688,2.01671,2.01683,11000000.0
2009-10-01 10:27:00,2.01659,2.01659,2.01598,2.01616,8000000.0
2009-10-01 10:28:00,2.01637,2.01689,2.01637,2.01689,9000000.0
2009-10-01 10:29:00,2.01663,2.01667,2.0163,2.01633,8000000.0
2009-10-01 10:30:00,2.01636,2.01641,2.01597,2.01604,8000000.0
2009-10-01 10:31:00,2.01609,2.01673,2.01609,2.01673,7000000.0
2009-10-01 10:32:00,2.01669,2.0167,2.01648,2.01649,9000000.0
2009-10-01 10:33:00,2.01664,2.01679,2.01662,2.01662,7000000.0
2009-10-01 10:34:00,2.01698,2.0171,2.01697,2.0171,7000000.0
2009-10-01 10:35:00,2.01724,2.01724,2.01691,2.01721,7000000.0
2009-10-01 10:36:00,2.01748,2.01831,2.01748,2.01828,8000000.0
2009-10-01 10:37:00,2.01858,2.01858,2.01817,2.01817,8000000.0
2009-10-01 10:38:00,2.01795,2.01816,2.01795,2.01814,10000000.0
2009-10-01 10:39:00,2.01831,2.01845,2.01825,2.01842,8000000.0
2009-10-01 10:40:00,2.01874,2.01889,2.0187,2.01881,7000000.0
2009-10-01 10:41:00,2.0193,2.01949,2.0193,2.01949,5000000.0
2009-10-01 10:42:00,2.01955,2.0198,2.01949,2.01976,7000000.0
2009-10-01 10:43:00,2.01974,2.01975,2.01953,2.01956,10000000.0
2009-10-01 10:44:00,2.0194,2.01998,2.01937,2.01998,7000000.0
2009-10-01 10:45:00,2.02053,2.02113,2.02053,2.02113,8000000.0
2009-10-01 10:46:00,2.02141,2.02166,2.02122,2.02166,8000000.0
2009-10-01 10:47:00,2.02226,2.02255,2.02185,2.02185,7000000.0
2009-10-01 10:48:00,2.02154,2.02163,2.02146,2.02163,8000000.0
2009-10-01 10:49:00,2.02155,2.02155,2.01984,2.01984,9000000.0
2009-10-01 10:50:00,2.01979,2.01984,2.01965,2.01966,8000000.0
2009-10-01 10:51:00,2.01962,2.01965,2.01936,2.01957,9000000.0
2009-10-01 10:52:00,2.01949,2.01949,2.01908,2.01908,8000000.0
2009-10-01 10:53:00,2.0191,2.01919,2.01897,2.01918,9000000.0
2009-10-01 10:54:00,2.0193,2.01945,2.01927,2.01945,10000000.0
2009-10-01 10:55:00,2.01931,2.0195,2.01929,2.0195,7000000.0
2009-10-01 10:56:00,2.01951,2.01987,2.01785,2.01928,7000000.0
2009-10-01 10:57:00,2.01916,2.01916,2.01897,2.01905,8000000.0
2009-10-01 10:58:00,2.01906,2.01906,2.01883,2.01886,7000000.0
2009-10-01 10:59:00,2.01899,2.01904,2.01877,2.01904,10000000.0
2009-10-01 11:00:00,2.01896,2.01896,2.01724,2.01724,7000000.0
2009-10-01 11:01:00,2.01838,2.01838,2.01816,2.01816,5000000.0
2009-10-01 11:02:00,2.01792,2.01794,2.01767,2.01769,7000000.0
2009-10-01 11:03:00,2.01699,2.01719,2.01682,2.01719,11000000.0
2009-10-01 11:04:00,2.01715,2.01715,2.01649,2.01649,11000000.0
2009-10-01 11:05:00,2.01693,2.01693,2.01668,2.01668,7000000.0
2009-10-01 11:06:00,2.01647,2.01652,2.01622,2.01622,6000000.0
2009-10-01 11:07:00,2.01615,2.01615,2.01595,2.01606,7000000.0
2009-10-01 11:08:00,2.01596,2.0165,2.01595,2.0165,9000000.0
2009-10-01 11:09:00,2.01649,2.01651,2.01638,2.01649,8000000.0
2009-10-01 11:10:00,2.01672,2.01684,2.01661,2.01673,8000000.0
2009-10-01 11:11:00,2.01713,2.01713,2.01677,2.01701,10000000.0
2009-10-01 11:12:00,2.0168,2.01684,2.01663,2.01684,7000000.0
2009-10-01 11:13:00,2.01647,2.01647,2.01613,2.01629,11000000.0
2009-10-01 11:14:00,2.01653,2.01661,2.01645,2.01656,11000000.0
2009-10-01 11:15:00,2.01636,2.01672,2.01636,2.0167,7000000.0
2009-10-01 11:16:00,2.01675,2.01677,2.01666,2.01669,7000000.0
2009-10-01 11:17:00,2.01626,2.01639,2.01615,2.01639,7000000.0
2009-10-01 11:18:00,2.01637,2.01669,2.01635,2.01669,10000000.0
2009-10-01 11:19:00,2.01653,2.01665,2.01648,2.0165,11000000.0
2009-10-01 11:20:00,2.01655,2.01659,2.01643,2.01658,8000000.0
2009-10-01 11:21:00,2.01691,2.01698,2.01663,2.01663,7000000.0
2009-10-01 11:22:00,2.01679,2.01679,2.01644,2.01644,8000000.0
2009-10-01 11:23:00,2.01645,2.01661,2.01639,2.01661,5000000.0
2009-10-01 11:24:00,2.01653,2.01689,2.01653,2.01689,7000000.0
2009-10-01 11:25:00,2.01701,2.01711,2.01698,2.01703,8000000.0
2009-10-01 11:26:00,2.01667,2.01667,2.01645,2.01658,11000000.0
2009-10-01 11:27:00,2.0165,2.0165,2.0163,2.01646,8000000.0
2009-10-01 11:28:00,2.01619,2.01631,2.01619,2.01625,7000000.0
2009-10-01 11:29:00,2.01611,2.01647,2.01574,2.01647,8000000.0
2009-10-01 11:30:00,2.01626,2.0166,2.0162,2.01651,7000000.0
2009-10-01 11:31:00,2.01642,2.01657,2.01636,2.01645,11000000.0
2009-10-01 11:32:00,2.01649,2.01709,2.01649,2.01709,11000000.0
2009-10-01 11:33:00,2.01699,2.01699,2.01664,2.01676,7000000.0
2009-10-01 11:34:00,2.01661,2.0168,2.01649,2.0168,7000000.0
2009-10-01 11:35:00,2.01678,2.01704,2.01638,2.01704,10000000.0
2009-10-01 11:36:00,2.01702,2.01702,2.01692,2.01694,8000000.0
2009-10-01 11:37:00,2.01692,2.01732,2.01669,2.01729,8000000.0
2009-10-01 11:38:00,2.01755,2.01755,2.01728,2.01747,9000000.0
2009-10-01 11:39:00,2.01756,2.01772,2.01755,2.01765,6000000.0
2009-10-01 11:40:00,2.01802,2.01803,2.01763,2.01768,11000000.0
2009-10-01 11:41:00,2.01777,2.01819,2.01777,2.01819,11000000.0
2009-10-01 11:42:00,2.01809,2.01831,2.018,2.018,11000000.0
2009-10-01 11:43:00,2.01798,2.01815,2.0177,2.0177,7000000.0
2009-10-01 11:44:00,2.01785,2.01788,2.01776,2.01776,7000000.0
2009-10-01 11:45:00,2.01759,2.01778,2.01759,2.01764,11000000.0
2009-10-01 11:46:00,2.01713,2.01719,2.01688,2.01711,7000000.0
2009-10-01 11:47:00,2.01724,2.01738,2.0171,2.01717,9000000.0
2009-10-01 11:48:00,2.01721,2.01723,2.01701,2.01701,10000000.0
2009-10-01 11:49:00,2.01718,2.0175,2.01718,2.0175,7000000.0
2009-10-01 11:50:00,2.01755,2.01755,2.01737,2.01737,7000000.0
2009-10-01 11:51:00,2.01767,2.01771,2.01729,2.01771,8000000.0
2009-10-01 11:52:00,2.01723,2.01732,2.01719,2.01719,10000000.0
2009-10-01 11:53:00,2.01724,2.01738,2.01702,2.01738,10000000.0
2009-10-01 11:54:00,2.0177,2.01775,2.01752,2.01752,9000000.0
2009-10-01 11:55:00,2.01759,2.01787,2.01759,2.01787,8000000.0
2009-10-01 11:56:00,2.01798,2.01798,2.01785,2.01787,11000000.0
2009-10-01 11:57:00,2.01791,2.01847,2.01783,2.01847,8000000.0
2009-10-01 11:58:00,2.0189,2.01905,2.01871,2.01871,9000000.0
2009-10-01 11:59:00,2.01889,2.01889,2.01831,2.01831,7000000.0
2009-10-01 12:00:00,2.01896,2.01971,2.01896,2.01971,7000000.0
2009-10-01 12:01:00,2.01966,2.01983,2.01959,2.01966,10000000.0
2009-10-01 12:02:00,2.01958,2.01959,2.01937,2.01959,10000000.0
2009-10-01 12:03:00,2.01945,2.01945,2.01922,2.01938,7000000.0
2009-10-01 12:04:00,2.01884,2.01884,2.01785,2.01785,9000000.0
2009-10-01 12:05:00,2.01783,2.01805,2.01783,2.01799,11000000.0
2009-10-01 12:06:00,2.01814,2.01835,2.01799,2.01812,7000000.0
2009-10-01 12:07:00,2.01819,2.01822,2.0179,2.01805,7000000.0
2009-10-01 12:08:00,2.01797,2.01797,2.0177,2.01773,9000000.0
2009-10-01 12:09:00,2.01768,2.01778,2.01726,2.01726,8000000.0
2009-10-01 12:10:00,2.01738,2.01742,2.01709,2.01717,8000000.0
2009-10-01 12:11:00,2.0168,2.01691,2.01659,2.01688,7000000.0
2009-10-01 12:12:00,2.01672,2.01672,2.01648,2.01651,7000000.0
2009-10-01 12:13:00,2.01644,2.01661,2.01624,2.01646,10000000.0
2009-10-01 12:14:00,2.01654,2.01704,2.01654,2.01704,8000000.0
2009-10-01 12:15:00,2.01699,2.01699,2.01644,2.01663,8000000.0
2009-10-01 12:16:00,2.01699,2.01745,2.01686,2.01745,8000000.0
2009-10-01 12:17:00,2.01782,2.01825,2.01782,2.01825,8000000.0
2009-10-01 12:18:00,2.01823,2.01829,2.01819,2.01828,11000000.0
2009-10-01 12:19:00,2.01812,2.01836,2.01803,2.01836,9000000.0
2009-10-01 12:20:00,2.0182,2.01864,2.01814,2.01857,10000000.0
2009-10-01 12:21:00,2.01859,2.0191,2.01706,2.01706,7000000.0
2009-10-01 12:22:00,2.01909,2.0193,2.01905,2.0193,8000000.0
2009-10-01 12:23:00,2.01901,2.0195,2.01895,2.0195,7000000.0
2009-10-01 12:24:00,2.01953,2.01968,2.01953,2.0196,7000000.0
2009-10-01 12:25:00,2.01965,2.01965,2.01924,2.01935,6000000.0
2009-10-01 12:26:00,2.01935,2.01954,2.01935,2.01948,8000000.0
2009-10-01 12:27:00,2.01937,2.01958,2.01937,2.01938,10000000.0
2009-10-01 12:28:00,2.01948,2.01978,2.01948,2.01958,9000000.0
2009-10-01 12:29:00,2.01952,2.01952,2.0193,2.01943,6000000.0
2009-10-01 12:30:00,2.01956,2.01961,2.01936,2.01941,7000000.0
2009-10-01 12:31:00,2.01907,2.01914,2.01888,2.01913,11000000.0
2009-10-01 12:32:00,2.01875,2.01898,2.01875,2.01891,7000000.0
2009-10-01 12:33:00,2.01878,2.01878,2.01863,2.01863,7000000.0
2009-10-01 12:34:00,2.01903,2.01916,2.01899,2.01899,7000000.0
2009-10-01 12:35:00,2.01937,2.01943,2.0193,2.0193,8000000.0
2009-10-01 12:36:00,2.01916,2.01941,2.01916,2.01941,8000000.0
2009-10-01 12:37:00,2.0192,2.01937,2.0192,2.01926,9000000.0
2009-10-01 12:38:00,2.01924,2.01949,2.0192,2.01949,8000000.0
2009-10-01 12:39:00,2.01941,2.01949,2.01905,2.01905,9000000.0
2009-10-01 12:40:00,2.01894,2.019,2.01873,2.01877,7000000.0
2009-10-01 12:41:00,2.0188,2.01883,2.01874,2.0188,8000000.0
2009-10-01 12:42:00,2.01892,2.01928,2.01892,2.01928,5000000.0
2009-10-01 12:43:00,2.01946,2.01977,2.01946,2.01952,9000000.0
2009-10-01 12:44:00,2.0197,2.0197,2.01941,2.01941,8000000.0
2009-10-01 12:45:00,2.01909,2.02008,2.01909,2.02008,5000000.0
2009-10-01 12:46:00,2.02021,2.02049,2.02019,2.02029,9000000.0
2009-10-01 12:47:00,2.02021,2.02021,2.02,2.02005,10000000.0
2009-10-01 12:48:00,2.02054,2.02096,2.02054,2.02058,11000000.0
2009-10-01 12:49:00,2.02089,2.02089,2.02064,2.02064,7000000.0
2009-10-01 12:50:00,2.02027,2.02027,2.01967,2.01967,7000000.0
2009-10-01 12:51:00,2.01969,2.01995,2.01966,2.01966,8000000.0
2009-10-01 12:52:00,2.0197,2.0197,2.0192,2.01953,11000000.0
2009-10-01 12:53:00,2.01955,2.01955,2.01919,2.01919,8000000.0
2009-10-01 12:54:00,2.01917,2.01938,2.01917,2.01934,7000000.0
2009-10-01 12:55:00,2.01906,2.01906,2.01833,2.01833,8000000.0
2009-10-01 12:56:00,2.01822,2.01886,2.0182,2.01886,7000000.0
2009-10-01 12:57:00,2.01898,2.01932,2.01898,2.01927,7000000.0
2009-10-01 12:58:00,2.01943,2.01987,2.01929,2.01979,8000000.0
2009-10-01 12:59:00,2.02043,2.02081,2.02043,2.02081,7000000.0
2009-10-01 13:00:00,2.02073,2.02073,2.02042,2.02042,8000000.0
2009-10-01 13:01:00,2.02019,2.02019,2.01968,2.01984,8000000.0
2009-10-01 13:02:00,2.01983,2.01983,2.01951,2.01961,7000000.0
2009-10-01 13:03:00,2.0196,2.0196,2.0192,2.0193,8000000.0
2009-10-01 13:04:00,2.01919,2.01919,2.01883,2.01897,7000000.0
2009-10-01 13:05:00,2.01889,2.01889,2.01865,2.01878,8000000.0
2009-10-01 13:06:00,2.01895,2.01929,2.01877,2.01929,7000000.0
2009-10-01 13:07:00,2.01914,2.01914,2.01876,2.01876,5000000.0
2009-10-01 13:08:00,2.01874,2.01874,2.01836,2.01849,10000000.0
2009-10-01 13:09:00,2.0185,2.01858,2.0183,2.01843,7000000.0
2009-10-01 13:10:00,2.0188,2.01885,2.01864,2.0188,9000000.0
2009-10-01 13:11:00,2.01857,2.01882,2.01831,2.01879,8000000.0
2009-10-01 13:12:00,2.01852,2.01854,2.01814,2.0182,8000000.0
2009-10-01 13:13:00,2.01833,2.01847,2.01832,2.01835,9000000.0
2009-10-01 13:14:00,2.01835,2.01845,2.01823,2.0184,8000000.0
2009-10-01 13:15:00,2.01839,2.01839,2.01812,2.01812,8000000.0
2009-10-01 13:16:00,2.01817,2.01818,2.01789,2.01816,8000000.0
2009-10-01 13:17:00,2.01859,2.01865,2.01839,2.01839,9000000.0
2009-10-01 13:18:00,2.01871,2.01885,2.01852,2.01874,10000000.0
2009-10-01 13:19:00,2.01918,2.0194,2.01918,2.0194,5000000.0
2009-10-01 13:20:00,2.01915,2.01915,2.0183,2.01847,8000000.0
2009-10-01 13:21:00,2.01844,2.01846,2.01824,2.01846,7000000.0
2009-10-01 13:22:00,2.01849,2.01849,2.01808,2.01814,11000000.0
2009-10-01 13:23:00,2.01782,2.01795,2.01778,2.01783,8000000.0
2009-10-01 13:24:00,2.01804,2.01848,2.01804,2.01842,7000000.0
2009-10-01 13:25:00,2.01832,2.01833,2.01799,2.01827,9000000.0
2009-10-01 13:26:00,2.01835,2.01835,2.01821,2.01821,10000000.0
2009-10-01 13:27:00,2.01772,2.01773,2.01725,2.01725,8000000.0
2009-10-01 13:28:00,2.01677,2.01684,2.01652,2.01652,21000000.0
2009-10-01 13:29:00,2.01665,2.01705,2.01663,2.01698,17000000.0
2009-10-01 13:30:00,2.01693,2.01693,2.01665,2.01665,7000000.0
2009-10-01 13:31:00,2.01666,2.01685,2.01659,2.01685,9000000.0
2009-10-01 13:32:00,2.01693,2.01699,2.01677,2.01694,14000000.0
2009-10-01 13:33:00,2.01716,2.01724,2.01716,2.01718,14000000.0
2009-10-01 13:34:00,2.01705,2.01716,2.01703,2.01716,31000000.0
2009-10-01 13:35:00,2.01683,2.01683,2.01631,2.01635,17000000.0
2009-10-01 13:36:00,2.01641,2.01648,2.01639,2.01648,24000000.0
2009-10-01 13:37:00,2.01649,2.01657,2.01643,2.01646,10000000.0
2009-10-01 13:38:00,2.01647,2.0167,2.01644,2.01656,18000000.0
2009-10-01 13:39:00,2.01625,2.01645,2.01624,2.01645,15000000.0
2009-10-01 13:40:00,2.01647,2.01669,2.01642,2.01669,29000000.0
2009-10-01 13:41:00,2.01677,2.01679,2.01658,2.01662,13000000.0
2009-10-01 13:42:00,2.01698,2.01716,2.01695,2.01716,8000000.0
2009-10-01 13:43:00,2.01702,2.01723,2.017,2.01717,10000000.0
2009-10-01 13:44:00,2.01728,2.01728,2.01693,2.01704,26000000.0
2009-10-01 13:45:00,2.01722,2.01748,2.01722,2.01731,22000000.0
2009-10-01 13:46:00,2.01739,2.01767,2.01739,2.0175,19000000.0
2009-10-01 13:47:00,2.01741,2.01746,2.01728,2.01738,17000000.0
2009-10-01 13:48:00,2.01746,2.01784,2.01745,2.01784,22000000.0
2009-10-01 13:49:00,2.01762,2.01794,2.01758,2.01758,24000000.0
2009-10-01 13:50:00,2.01732,2.01732,2.01714,2.01714,15000000.0
2009-10-01 13:51:00,2.01716,2.01722,2.0171,2.01722,22000000.0
2009-10-01 13:52:00,2.01722,2.01732,2.01709,2.0171,32000000.0
2009-10-01 13:53:00,2.01705,2.0175,2.01705,2.0175,28000000.0
2009-10-01 13:54:00,2.01763,2.01813,2.01752,2.01813,31000000.0
2009-10-01 13:55:00,2.01797,2.018,2.01782,2.01782,20000000.0
2009-10-01 13:56:00,2.01757,2.01757,2.0174,2.01752,24000000.0
2009-10-01 13:57:00,2.01733,2.0174,2.01713,2.0174,34000000.0
2009-10-01 13:58:00,2.01716,2.01726,2.01716,2.01726,16000000.0
2009-10-01 13:59:00,2.01736,2.0174,2.01725,2.01725,30000000.0
2009-10-01 14:00:00,2.01712,2.01712,2.0169,2.0169,39000000.0
2009-10-01 14:01:00,2.01693,2.01718,2.01693,2.01718,30000000.0
2009-10-01 14:02:00,2.0169,2.01703,2.01682,2.01684,19000000.0
2009-10-01 14:03:00,2.01655,2.01658,2.01645,2.01645,23000000.0
2009-10-01 14:04:00,2.01641,2.01664,2.01641,2.01664,33000000.0
2009-10-01 14:05:00,2.01652,2.01655,2.01645,2.0165,28000000.0
2009-10-01 14:06:00,2.01648,2.01669,2.01645,2.01645,31000000.0
2009-10-01 14:07:00,2.0164,2.0164,2.01616,2.01622,31000000.0
2009-10-01 14:08:00,2.01579,2.01579,2.01559,2.01565,27000000.0
2009-10-01 14:09:00,2.01562,2.01566,2.01551,2.01566,27000000.0
2009-10-01 14:10:00,2.01528,2.01528,2.01505,2.01519,24000000.0
2009-10-01 14:11:00,2.01511,2.01511,2.01492,2.01497,21000000.0
2009-10-01 14:12:00,2.0147,2.01479,2.01448,2.01448,22000000.0
2009-10-01 14:13:00,2.0146,2.0148,2.01454,2.0148,13000000.0
2009-10-01 14:14:00,2.0148,2.0148,2.0141,2.0141,21000000.0
2009-10-01 14:15:00,2.01375,2.01389,2.01346,2.01383,25000000.0
2009-10-01 14:16:00,2.01377,2.014,2.01344,2.01389,26000000.0
2009-10-01 14:17:00,2.01457,2.01457,2.01412,2.01447,32000000.0
2009-10-01 14:18:00,2.01462,2.01502,2.01462,2.01502,27000000.0
2009-10-01 14:19:00,2.01508,2.0151,2.01497,2.01497,35000000.0
2009-10-01 14:20:00,2.01493,2.01505,2.01486,2.01491,32000000.0
2009-10-01 14:21:00,2.0149,2.0149,2.01469,2.01489,39000000.0
2009-10-01 14:22:00,2.01486,2.01491,2.01457,2.01458,22000000.0
2009-10-01 14:23:00,2.01456,2.01468,2.01434,2.01439,40000000.0
2009-10-01 14:24:00,2.01431,2.01431,2.01413,2.01421,10000000.0
2009-10-01 14:25:00,2.01421,2.01445,2.01421,2.01441,35000000.0
2009-10-01 14:26:00,2.01462,2.0147,2.01455,2.01457,18000000.0
2009-10-01 14:27:00,2.01455,2.01455,2.01377,2.01394,28000000.0
2009-10-01 14:28:00,2.01395,2.01397,2.01368,2.0138,21000000.0
2009-10-01 14:29:00,2.01384,2.01525,2.01373,2.01525,16000000.0
2009-10-01 14:30:00,2.01529,2.01529,2.0148,2.01517,25000000.0
2009-10-01 14:31:00,2.01508,2.01508,2.0143,2.01451,26000000.0
2009-10-01 14:32:00,2.01367,2.01367,2.01312,2.0135,32000000.0
2009-10-01 14:33:00,2.01341,2.01341,2.01307,2.01307,20000000.0
2009-10-01 14:34:00,2.01328,2.01334,2.01298,2.01317,25000000.0
2009-10-01 14:35:00,2.01287,2.01287,2.01228,2.01251,23000000.0
2009-10-01 14:36:00,2.01227,2.01227,2.0118,2.01201,11000000.0
2009-10-01 14:37:00,2.01212,2.01249,2.01191,2.01191,41000000.0
2009-10-01 14:38:00,2.01155,2.01155,2.0112,2.0112,54000000.0
2009-10-01 14:39:00,2.01114,2.01121,2.01039,2.01039,36000000.0
2009-10-01 14:40:00,2.01081,2.01094,2.01039,2.01039,36000000.0
2009-10-01 14:41:00,2.01019,2.01034,2.01015,2.01031,41000000.0
2009-10-01 14:42:00,2.01039,2.01057,2.01024,2.01044,19000000.0
2009-10-01 14:43:00,2.01097,2.01149,2.01096,2.01149,20000000.0
2009-10-01 14:44:00,2.01127,2.01127,2.01094,2.01094,25000000.0
2009-10-01 14:45:00,2.01094,2.01111,2.01094,2.01111,33000000.0
2009-10-01 14:46:00,2.0111,2.01126,2.01092,2.01092,11000000.0
2009-10-01 14:47:00,2.01076,2.01076,2.01054,2.01067,7000000.0
2009-10-01 14:48:00,2.01031,2.01075,2.01017,2.01075,21000000.0
2009-10-01 14:49:00,2.01114,2.01166,2.01114,2.01142,32000000.0
2009-10-01 14:50:00,2.01152,2.01217,2.01152,2.01208,33000000.0
2009-10-01 14:51:00,2.01175,2.01175,2.01151,2.01156,37000000.0
2009-10-01 14:52:00,2.01151,2.01188,2.01151,2.01188,17000000.0
2009-10-01 14:53:00,2.01189,2.01199,2.01169,2.0119,22000000.0
2009-10-01 14:54:00,2.01191,2.01196,2.0118,2.0118,17000000.0
2009-10-01 14:55:00,2.01142,2.01153,2.01141,2.01153,7000000.0
2009-10-01 14:56:00,2.0116,2.01162,2.0114,2.0114,21000000.0
2009-10-01 14:57:00,2.01123,2.01135,2.01123,2.01135,12000000.0
2009-10-01 14:58:00,2.01142,2.01182,2.0114,2.01182,31000000.0
2009-10-01 14:59:00,2.01206,2.0123,2.01192,2.01208,20000000.0
2009-10-01 15:00:00,2.01168,2.01181,2.01115,2.01115,32000000.0
2009-10-01 15:01:00,2.01088,2.01088,2.01061,2.01082,14000000.0
2009-10-01 15:02:00,2.01122,2.01133,2.01088,2.01127,26000000.0
2009-10-01 15:03:00,2.01156,2.01164,2.01142,2.01142,30000000.0
2009-10-01 15:04:00,2.01138,2.01161,2.01137,2.01156,29000000.0
2009-10-01 15:05:00,2.01137,2.0119,2.01137,2.01182,28000000.0
2009-10-01 15:06:00,2.01178,2.01216,2.01174,2.01179,16000000.0
2009-10-01 15:07:00,2.01176,2.01213,2.01176,2.01212,26000000.0
2009-10-01 15:08:00,2.01227,2.01238,2.01226,2.01226,25000000.0
2009-10-01 15:09:00,2.01226,2.01247,2.01216,2.01222,34000000.0
2009-10-01 15:10:00,2.01183,2.01183,2.01165,2.01179,36000000.0
2009-10-01 15:11:00,2.01173,2.01173,2.01138,2.01138,27000000.0
2009-10-01 15:12:00,2.01135,2.01169,2.01135,2.01169,26000000.0
2009-10-01 15:13:00,2.01175,2.01176,2.01157,2.01165,41000000.0
2009-10-01 15:14:00,2.0116,2.01187,2.0116,2.01187,30000000.0
2009-10-01 15:15:00,2.01177,2.01186,2.01177,2.01183,21000000.0
2009-10-01 15:16:00,2.01188,2.01188,2.0118,2.01181,9000000.0
2009-10-01 15:17:00,2.01199,2.01215,2.01198,2.01198,26000000.0
2009-10-01 15:18:00,2.01204,2.01223,2.01204,2.01211,10000000.0
2009-10-01 15:19:00,2.01246,2.01246,2.01218,2.01218,16000000.0
2009-10-01 15:20:00,2.01243,2.01261,2.01243,2.01261,20000000.0
2009-10-01 15:21:00,2.01249,2.01316,2.01249,2.01316,12000000.0
2009-10-01 15:22:00,2.01325,2.01377,2.01325,2.01358,22000000.0
2009-10-01 15:23:00,2.01361,2.01361,2.01332,2.01352,36000000.0
2009-10-01 15:24:00,2.01342,2.01342,2.01281,2.01281,20000000.0
2009-10-01 15:25:00,2.01263,2.01308,2.01263,2.01308,14000000.0
2009-10-01 15:26:00,2.01296,2.01311,2.01292,2.01298,40000000.0
2009-10-01 15:27:00,2.01268,2.01281,2.01256,2.01256,32000000.0
2009-10-01 15:28:00,2.01269,2.01279,2.01259,2.01274,55000000.0
2009-10-01 15:29:00,2.0133,2.01355,2.01162,2.01162,47000000.0
2009-10-01 15:30:00,2.01141,2.0132,2.01084,2.01318,71000000.0
2009-10-01 15:31:00,2.01375,2.01375,2.01359,2.01363,58000000.0
2009-10-01 15:32:00,2.01373,2.01401,2.01373,2.01398,25000000.0
2009-10-01 15:33:00,2.01421,2.01421,2.01399,2.0141,32000000.0
2009-10-01 15:34:00,2.01394,2.014,2.01384,2.01399,22000000.0
2009-10-01 15:35:00,2.01412,2.01484,2.01412,2.01484,30000000.0
2009-10-01 15:36:00,2.01518,2.01552,2.01502,2.01532,23000000.0
2009-10-01 15:37:00,2.01555,2.01579,2.01538,2.01579,24000000.0
2009-10-01 15:38:00,2.01576,2.01576,2.01555,2.0157,61000000.0
2009-10-01 15:39:00,2.01572,2.01572,2.01535,2.01549,40000000.0
2009-10-01 15:40:00,2.01501,2.01501,2.01479,2.01479,37000000.0
2009-10-01 15:41:00,2.01471,2.01486,2.01462,2.01467,43000000.0
2009-10-01 15:42:00,2.0144,2.0144,2.01408,2.01434,41000000.0
2009-10-01 15:43:00,2.01448,2.0148,2.01437,2.01468,30000000.0
2009-10-01 15:44:00,2.01432,2.01432,2.01391,2.01391,29000000.0
2009-10-01 15:45:00,2.01398,2.01398,2.01353,2.01358,36000000.0
2009-10-01 15:46:00,2.01316,2.01331,2.01315,2.01319,24000000.0
2009-10-01 15:47:00,2.01333,2.01333,2.01289,2.01304,31000000.0
2009-10-01 15:48:00,2.01286,2.01292,2.01277,2.01277,33000000.0
2009-10-01 15:49:00,2.01283,2.01301,2.01283,2.01288,25000000.0
2009-10-01 15:50:00,2.01303,2.01326,2.013,2.01326,11000000.0
2009-10-01 15:51:00,2.01349,2.01349,2.01306,2.01307,37000000.0
2009-10-01 15:52:00,2.01319,2.01323,2.01308,2.01316,23000000.0
2009-10-01 15:53:00,2.01318,2.01324,2.0128,2.01288,15000000.0
2009-10-01 15:54:00,2.01302,2.01312,2.01289,2.01312,26000000.0
2009-10-01 15:55:00,2.01314,2.01321,2.01293,2.01321,33000000.0
2009-10-01 15:56:00,2.01334,2.01349,2.01329,2.0133,36000000.0
2009-10-01 15:57:00,2.01308,2.01347,2.01308,2.01326,34000000.0
2009-10-01 15:58:00,2.01308,2.01343,2.01308,2.01343,24000000.0
2009-10-01 15:59:00,2.01335,2.01397,2.01335,2.01371,23000000.0
2009-10-01 16:00:00,2.01455,2.01514,2.01437,2.01477,51000000.0
2009-10-01 16:01:00,2.01458,2.01614,2.01458,2.01582,31000000.0
2009-10-01 16:02:00,2.01626,2.01675,2.01574,2.01574,29000000.0
2009-10-01 16:03:00,2.01494,2.01508,2.01458,2.01477,51000000.0
2009-10-01 16:04:00,2.01438,2.01489,2.01438,2.01489,38000000.0
2009-10-01 16:05:00,2.01476,2.0162,2.01476,2.01614,37000000.0
2009-10-01 16:06:00,2.01635,2.01688,2.01635,2.01686,33000000.0
2009-10-01 16:07:00,2.01717,2.018,2.01717,2.018,37000000.0
2009-10-01 16:08:00,2.0175,2.0175,2.01658,2.01658,37000000.0
2009-10-01 16:09:00,2.01663,2.01689,2.01658,2.01671,44000000.0
2009-10-01 16:10:00,2.01636,2.01636,2.01591,2.01604,41000000.0
2009-10-01 16:11:00,2.01597,2.01602,2.01589,2.01601,27000000.0
2009-10-01 16:12:00,2.01607,2.01607,2.01591,2.01593,22000000.0
2009-10-01 16:13:00,2.01597,2.01647,2.01597,2.01644,38000000.0
2009-10-01 16:14:00,2.01667,2.01685,2.01646,2.01652,41000000.0
2009-10-01 16:15:00,2.01683,2.01743,2.01683,2.0173,42000000.0
2009-10-01 16:16:00,2.01736,2.01791,2.01708,2.01791,45000000.0
2009-10-01 16:17:00,2.01843,2.01843,2.01828,2.01828,22000000.0
2009-10-01 16:18:00,2.01816,2.01816,2.01706,2.01706,49000000.0
2009-10-01 16:19:00,2.01689,2.01705,2.0166,2.0166,27000000.0
2009-10-01 16:20:00,2.01615,2.01615,2.0156,2.0156,52000000.0
2009-10-01 16:21:00,2.01617,2.01641,2.01609,2.01641,37000000.0
2009-10-01 16:22:00,2.01646,2.0167,2.01646,2.01656,50000000.0
2009-10-01 16:23:00,2.01705,2.01756,2.01697,2.01697,48000000.0
2009-10-01 16:24:00,2.01687,2.01689,2.0159,2.0159,44000000.0
2009-10-01 16:25:00,2.01553,2.01601,2.01553,2.01588,28000000.0
2009-10-01 16:26:00,2.0159,2.0159,2.01561,2.01561,41000000.0
2009-10-01 16:27:00,2.01557,2.01557,2.01533,2.01555,46000000.0
2009-10-01 16:28:00,2.01587,2.01604,2.01568,2.01579,34000000.0
2009-10-01 16:29:00,2.01588,2.01602,2.01588,2.01592,24000000.0
2009-10-01 16:30:00,2.01581,2.01616,2.01552,2.01616,43000000.0
2009-10-01 16:31:00,2.01678,2.01678,2.01648,2.01657,36000000.0
2009-10-01 16:32:00,2.01678,2.01706,2.01678,2.01697,34000000.0
2009-10-01 16:33:00,2.01726,2.01745,2.01717,2.01721,41000000.0
2009-10-01 16:34:00,2.01744,2.01751,2.01734,2.01734,29000000.0
2009-10-01 16:35:00,2.01742,2.01742,2.01639,2.01639,53000000.0
2009-10-01 16:36:00,2.016,2.016,2.01561,2.01561,43000000.0
2009-10-01 16:37:00,2.01594,2.016,2.01585,2.01591,56000000.0
2009-10-01 16:38:00,2.01557,2.0156,2.01542,2.0156,34000000.0
2009-10-01 16:39:00,2.01594,2.01652,2.01594,2.01652,43000000.0
2009-10-01 16:40:00,2.01642,2.01642,2.01568,2.0158,63000000.0
2009-10-01 16:41:00,2.01574,2.01592,2.01559,2.01581,44000000.0
2009-10-01 16:42:00,2.01566,2.01585,2.01556,2.01569,57000000.0
2009-10-01 16:43:00,2.01537,2.01548,2.01528,2.01547,20000000.0
2009-10-01 16:44:00,2.0154,2.01584,2.0154,2.01584,34000000.0
2009-10-01 16:45:00,2.01585,2.01622,2.0157,2.01622,41000000.0
2009-10-01 16:46:00,2.01617,2.01632,2.01606,2.01625,59000000.0
2009-10-01 16:47:00,2.01619,2.01722,2.01619,2.01722,55000000.0
2009-10-01 16:48:00,2.01735,2.01743,2.01719,2.01743,46000000.0
2009-10-01 16:49:00,2.01769,2.01781,2.01747,2.01781,35000000.0
2009-10-01 16:50:00,2.0178,2.01789,2.01756,2.01762,45000000.0
2009-10-01 16:51:00,2.01744,2.01751,2.01701,2.01701,30000000.0
2009-10-01 16:52:00,2.0168,2.0168,2.0165,2.01651,30000000.0
2009-10-01 16:53:00,2.01645,2.01645,2.01608,2.01637,19000000.0
2009-10-01 16:54:00,2.01627,2.01627,2.01586,2.01594,18000000.0
2009-10-01 16:55:00,2.01564,2.01625,2.01564,2.01612,40000000.0
2009-10-01 16:56:00,2.01635,2.01653,2.01613,2.01653,37000000.0
2009-10-01 16:57:00,2.01657,2.01657,2.01634,2.01649,17000000.0
2009-10-01 16:58:00,2.01647,2.01672,2.01643,2.01643,45000000.0
2009-10-01 16:59:00,2.01696,2.01767,2.01696,2.01737,39000000.0
2009-10-01 17:00:00,2.01801,2.01897,2.01801,2.01854,47000000.0
2009-10-01 17:01:00,2.01866,2.02041,2.01866,2.02041,26000000.0
2009-10-01 17:02:00,2.02113,2.02123,2.02059,2.02059,33000000.0
2009-10-01 17:03:00,2.02024,2.02058,2.02022,2.0203,33000000.0
2009-10-01 17:04:00,2.02054,2.0208,2.02042,2.02042,37000000.0
2009-10-01 17:05:00,2.02047,2.02081,2.02047,2.02081,35000000.0
2009-10-01 17:06:00,2.02083,2.02123,2.02083,2.021,46000000.0
2009-10-01 17:07:00,2.02096,2.02127,2.02085,2.02127,33000000.0
2009-10-01 17:08:00,2.0213,2.02203,2.0213,2.02203,45000000.0
2009-10-01 17:09:00,2.0222,2.02336,2.0222,2.02315,47000000.0
2009-10-01 17:10:00,2.02371,2.02438,2.02371,2.02438,36000000.0
2009-10-01 17:11:00,2.02445,2.02445,2.02377,2.02377,44000000.0
2009-10-01 17:12:00,2.02385,2.02385,2.0233,2.02334,23000000.0
2009-10-01 17:13:00,2.02322,2.02365,2.02322,2.02365,35000000.0
2009-10-01 17:14:00,2.02391,2.02442,2.02371,2.02371,27000000.0
2009-10-01 17:15:00,2.02336,2.02339,2.0231,2.02323,26000000.0
2009-10-01 17:16:00,2.02343,2.02396,2.02343,2.02383,27000000.0
2009-10-01 17:17:00,2.02382,2.02382,2.02303,2.02325,38000000.0
2009-10-01 17:18:00,2.02348,2.02352,2.02325,2.02325,29000000.0
2009-10-01 17:19:00,2.02319,2.02364,2.02319,2.02364,19000000.0
2009-10-01 17:20:00,2.02359,2.02412,2.02359,2.02412,29000000.0
2009-10-01 17:21:00,2.02429,2.02481,2.02429,2.02451,26000000.0
2009-10-01 17:22:00,2.02467,2.02502,2.02453,2.0248,30000000.0
2009-10-01 17:23:00,2.02457,2.02457,2.02431,2.02431,32000000.0
2009-10-01 17:24:00,2.0244,2.02496,2.02428,2.02496,23000000.0
2009-10-01 17:25:00,2.02532,2.02567,2.02532,2.02567,20000000.0
2009-10-01 17:26:00,2.02596,2.0262,2.02592,2.02606,18000000.0
2009-10-01 17:27:00,2.02705,2.02768,2.02705,2.02738,44000000.0
2009-10-01 17:28:00,2.02758,2.02764,2.02745,2.0276,39000000.0
2009-10-01 17:29:00,2.02779,2.0279,2.02756,2.0279,36000000.0
2009-10-01 17:30:00,2.02851,2.02872,2.0285,2.0285,61000000.0
2009-10-01 17:31:00,2.02793,2.02793,2.02736,2.02736,62000000.0
2009-10-01 17:32:00,2.02752,2.02781,2.0274,2.02781,54000000.0
2009-10-01 17:33:00,2.02787,2.02809,2.02783,2.02787,64000000.0
2009-10-01 17:34:00,2.02793,2.02822,2.02789,2.02822,60000000.0
2009-10-01 17:35:00,2.02889,2.02889,2.02831,2.02831,43000000.0
2009-10-01 17:36:00,2.0284,2.02853,2.02822,2.02822,58000000.0
2009-10-01 17:37:00,2.02798,2.02813,2.02793,2.02806,47000000.0
2009-10-01 17:38:00,2.02821,2.02844,2.0282,2.0282,44000000.0
2009-10-01 17:39:00,2.02835,2.02842,2.02807,2.02807,41000000.0
2009-10-01 17:40:00,2.0281,2.0281,2.02696,2.02696,59000000.0
2009-10-01 17:41:00,2.02657,2.02657,2.02648,2.0265,50000000.0
2009-10-01 17:42:00,2.02633,2.02652,2.02626,2.02632,37000000.0
2009-10-01 17:43:00,2.02647,2.02673,2.02647,2.02655,33000000.0
2009-10-01 17:44:00,2.02639,2.02643,2.02621,2.02636,46000000.0
2009-10-01 17:45:00,2.02583,2.02583,2.02533,2.02574,49000000.0
2009-10-01 17:46:00,2.02611,2.02611,2.026,2.02605,56000000.0
2009-10-01 17:47:00,2.02597,2.02611,2.02584,2.02611,65000000.0
2009-10-01 17:48:00,2.02606,2.02606,2.02564,2.02564,61000000.0
2009-10-01 17:49:00,2.02558,2.02591,2.02555,2.02571,72000000.0
2009-10-01 17:50:00,2.02632,2.02721,2.02632,2.02721,53000000.0
2009-10-01 17:51:00,2.02718,2.02722,2.02702,2.02709,54000000.0
2009-10-01 17:52:00,2.027,2.027,2.02675,2.02692,51000000.0
2009-10-01 17:53:00,2.02678,2.02703,2.02675,2.0268,42000000.0
2009-10-01 17:54:00,2.02664,2.02672,2.02639,2.02672,32000000.0
2009-10-01 17:55:00,2.0267,2.02681,2.02656,2.02656,32000000.0
2009-10-01 17:56:00,2.0267,2.02676,2.02666,2.02667,47000000.0
2009-10-01 17:57:00,2.02677,2.02677,2.02625,2.02625,34000000.0
2009-10-01 17:58:00,2.02652,2.02672,2.02652,2.02672,44000000.0
2009-10-01 17:59:00,2.02639,2.02664,2.02638,2.02664,39000000.0
2009-10-01 18:00:00,2.02691,2.02697,2.02662,2.02662,32000000.0
2009-10-01 18:01:00,2.02656,2.02675,2.02642,2.02675,52000000.0
2009-10-01 18:02:00,2.02628,2.02632,2.02608,2.02617,30000000.0
2009-10-01 18:03:00,2.02602,2.02682,2.02602,2.02639,38000000.0
2009-10-01 18:04:00,2.02608,2.02647,2.02605,2.02647,38000000.0
2009-10-01 18:05:00,2.02655,2.02664,2.02647,2.02664,36000000.0
2009-10-01 18:06:00,2.02613,2.0264,2.02563,2.02563,32000000.0
2009-10-01 18:07:00,2.0263,2.02662,2.0263,2.02658,38000000.0
2009-10-01 18:08:00,2.02671,2.02701,2.02671,2.02679,56000000.0
2009-10-01 18:09:00,2.02675,2.02676,2.02642,2.02651,34000000.0
2009-10-01 18:10:00,2.02634,2.02634,2.02593,2.02593,26000000.0
2009-10-01 18:11:00,2.02579,2.02609,2.02579,2.02609,34000000.0
2009-10-01 18:12:00,2.02635,2.02654,2.02632,2.02654,24000000.0
2009-10-01 18:13:00,2.02624,2.02624,2.02588,2.02588,30000000.0
2009-10-01 18:14:00,2.02573,2.02575,2.02564,2.02564,22000000.0
2009-10-01 18:15:00,2.02553,2.02581,2.02553,2.0257,21000000.0
2009-10-01 18:16:00,2.02573,2.02587,2.02507,2.02525,66000000.0
2009-10-01 18:17:00,2.02487,2.02492,2.02474,2.02488,60000000.0
2009-10-01 18:18:00,2.02492,2.02521,2.02492,2.02508,33000000.0
2009-10-01 18:19:00,2.02516,2.02554,2.02514,2.02541,46000000.0
2009-10-01 18:20:00,2.02547,2.02563,2.02543,2.02552,61000000.0
2009-10-01 18:21:00,2.02544,2.02554,2.02472,2.02472,37000000.0
2009-10-01 18:22:00,2.02502,2.02521,2.0249,2.0249,49000000.0
2009-10-01 18:23:00,2.0251,2.02524,2.02488,2.025,34000000.0
2009-10-01 18:24:00,2.02499,2.02499,2.02461,2.0247,47000000.0
2009-10-01 18:25:00,2.02456,2.0247,2.02443,2.0247,31000000.0
2009-10-01 18:26:00,2.02479,2.02479,2.0247,2.0247,43000000.0
2009-10-01 18:27:00,2.02476,2.02494,2.02463,2.02475,35000000.0
2009-10-01 18:28:00,2.02495,2.02523,2.02495,2.02517,18000000.0
2009-10-01 18:29:00,2.02519,2.02526,2.02515,2.02515,24000000.0
2009-10-01 18:30:00,2.02527,2.02533,2.0252,2.02522,32000000.0
2009-10-01 18:31:00,2.02529,2.02531,2.02505,2.0251,46000000.0
2009-10-01 18:32:00,2.02501,2.02506,2.02481,2.02498,55000000.0
2009-10-01 18:33:00,2.02466,2.0249,2.02463,2.0249,29000000.0
2009-10-01 18:34:00,2.02493,2.02501,2.02465,2.02465,32000000.0
2009-10-01 18:35:00,2.02463,2.02468,2.02449,2.0246,47000000.0
2009-10-01 18:36:00,2.02459,2.02465,2.02445,2.02451,65000000.0
2009-10-01 18:37:00,2.02447,2.02447,2.02383,2.02383,63000000.0
2009-10-01 18:38:00,2.02447,2.02447,2.02428,2.02428,61000000.0
2009-10-01 18:39:00,2.02408,2.02413,2.02395,2.02397,37000000.0
2009-10-01 18:40:00,2.024,2.02413,2.02384,2.02403,52000000.0
2009-10-01 18:41:00,2.02422,2.02437,2.02409,2.0243,68000000.0
2009-10-01 18:42:00,2.0246,2.0246,2.02422,2.02448,40000000.0
2009-10-01 18:43:00,2.02452,2.02468,2.02446,2.02463,39000000.0
2009-10-01 18:44:00,2.02497,2.02552,2.02473,2.02552,33000000.0
2009-10-01 18:45:00,2.0256,2.02592,2.0255,2.02583,57000000.0
2009-10-01 18:46:00,2.02591,2.02598,2.02577,2.02583,61000000.0
2009-10-01 18:47:00,2.02597,2.02619,2.02597,2.02618,41000000.0
2009-10-01 18:48:00,2.02596,2.02596,2.0258,2.02585,26000000.0
2009-10-01 18:49:00,2.02602,2.02615,2.02596,2.02598,31000000.0
2009-10-01 18:50:00,2.0258,2.02585,2.02556,2.02556,37000000.0
2009-10-01 18:51:00,2.02557,2.02581,2.02557,2.02581,17000000.0
2009-10-01 18:52:00,2.02562,2.02584,2.0256,2.02565,33000000.0
2009-10-01 18:53:00,2.02548,2.02564,2.02537,2.02551,31000000.0
2009-10-01 18:54:00,2.0257,2.02585,2.0257,2.02576,11000000.0
2009-10-01 18:55:00,2.02572,2.02587,2.02558,2.02564,22000000.0
2009-10-01 18:56:00,2.02561,2.02569,2.02554,2.02557,16000000.0
2009-10-01 18:57:00,2.0257,2.02636,2.02566,2.02636,15000000.0
2009-10-01 18:58:00,2.02654,2.02658,2.02652,2.02654,19000000.0
2009-10-01 18:59:00,2.0267,2.02718,2.0267,2.02718,26000000.0
2009-10-01 19:00:00,2.02743,2.02743,2.02712,2.02712,12000000.0
2009-10-01 19:01:00,2.0266,2.0266,2.02626,2.02633,18000000.0
2009-10-01 19:02:00,2.02619,2.02625,2.02605,2.02609,23000000.0
2009-10-01 19:03:00,2.02608,2.02674,2.02608,2.02674,21000000.0
2009-10-01 19:04:00,2.02671,2.02671,2.02634,2.02634,55000000.0
2009-10-01 19:05:00,2.02628,2.02628,2.02622,2.02624,42000000.0
2009-10-01 19:06:00,2.02631,2.02633,2.02607,2.02632,63000000.0
2009-10-01 19:07:00,2.02638,2.0265,2.02637,2.02645,39000000.0
2009-10-01 19:08:00,2.02647,2.02647,2.02603,2.02603,32000000.0
2009-10-01 19:09:00,2.02592,2.02626,2.02586,2.02587,56000000.0
2009-10-01 19:10:00,2.02592,2.02593,2.02555,2.02569,27000000.0
2009-10-01 19:11:00,2.02583,2.02607,2.02578,2.02599,36000000.0
2009-10-01 19:12:00,2.02624,2.02626,2.0261,2.0261,25000000.0
2009-10-01 19:13:00,2.02605,2.02605,2.02592,2.02592,23000000.0
2009-10-01 19:14:00,2.02589,2.02627,2.02589,2.02627,37000000.0
2009-10-01 19:15:00,2.02647,2.02668,2.0264,2.0264,17000000.0
2009-10-01 19:16:00,2.02625,2.02625,2.02597,2.02622,23000000.0
2009-10-01 19:17:00,2.02641,2.02652,2.02629,2.02629,17000000.0
2009-10-01 19:18:00,2.02629,2.02639,2.0262,2.0262,30000000.0
2009-10-01 19:19:00,2.02617,2.02664,2.02617,2.02664,36000000.0
2009-10-01 19:20:00,2.02731,2.02731,2.02686,2.02704,23000000.0
2009-10-01 19:21:00,2.02701,2.02701,2.02679,2.02685,21000000.0
2009-10-01 19:22:00,2.02689,2.02756,2.02689,2.02756,25000000.0
2009-10-01 19:23:00,2.02729,2.02729,2.02684,2.02691,12000000.0
2009-10-01 19:24:00,2.02684,2.02717,2.02684,2.02709,39000000.0
2009-10-01 19:25:00,2.02714,2.0272,2.02694,2.02702,49000000.0
2009-10-01 19:26:00,2.02715,2.02726,2.02703,2.02703,48000000.0
2009-10-01 19:27:00,2.02728,2.02759,2.02719,2.02747,51000000.0
2009-10-01 19:28:00,2.02752,2.02752,2.02741,2.02741,40000000.0
2009-10-01 19:29:00,2.0275,2.0279,2.02748,2.02789,28000000.0
2009-10-01 19:30:00,2.02795,2.02795,2.02712,2.02712,32000000.0
2009-10-01 19:31:00,2.02706,2.02731,2.02706,2.02723,28000000.0
2009-10-01 19:32:00,2.02784,2.02839,2.02784,2.02839,31000000.0
2009-10-01 19:33:00,2.02879,2.02937,2.02879,2.02937,14000000.0
2009-10-01 19:34:00,2.02911,2.02945,2.02901,2.02945,49000000.0
2009-10-01 19:35:00,2.02936,2.02936,2.02894,2.02894,28000000.0
2009-10-01 19:36:00,2.02861,2.02885,2.02861,2.0288,16000000.0
2009-10-01 19:37:00,2.02874,2.02879,2.02851,2.02851,26000000.0
2009-10-01 19:38:00,2.02826,2.02826,2.02783,2.02783,18000000.0
2009-10-01 19:39:00,2.028,2.02821,2.028,2.02806,13000000.0
2009-10-01 19:40:00,2.02791,2.02809,2.02782,2.02801,16000000.0
2009-10-01 19:41:00,2.02756,2.02756,2.0272,2.02728,17000000.0
2009-10-01 19:42:00,2.02709,2.02709,2.02653,2.02653,19000000.0
2009-10-01 19:43:00,2.02633,2.02638,2.02626,2.02632,21000000.0
2009-10-01 19:44:00,2.02602,2.02605,2.02591,2.02591,21000000.0
2009-10-01 19:45:00,2.02581,2.02581,2.02531,2.02531,33000000.0
2009-10-01 19:46:00,2.02548,2.02584,2.02548,2.02579,18000000.0
2009-10-01 19:47:00,2.02628,2.02689,2.02628,2.02689,22000000.0
2009-10-01 19:48:00,2.027,2.02721,2.02699,2.02707,18000000.0
2009-10-01 19:49:00,2.02739,2.02783,2.02739,2.02783,27000000.0
2009-10-01 19:50:00,2.02768,2.02783,2.02768,2.02774,23000000.0
2009-10-01 19:51:00,2.02777,2.02826,2.02777,2.02825,25000000.0
2009-10-01 19:52:00,2.02843,2.02843,2.02817,2.02817,15000000.0
2009-10-01 19:53:00,2.028,2.02816,2.02796,2.02816,21000000.0
2009-10-01 19:54:00,2.02825,2.02825,2.02745,2.02745,9000000.0
2009-10-01 19:55:00,2.02771,2.02779,2.02751,2.02771,30000000.0
2009-10-01 19:56:00,2.02814,2.02815,2.02786,2.02786,20000000.0
2009-10-01 19:57:00,2.02787,2.02826,2.02787,2.02825,12000000.0
2009-10-01 19:58:00,2.0281,2.02823,2.0281,2.02822,13000000.0
2009-10-01 19:59:00,2.02858,2.02858,2.02826,2.02855,31000000.0
2009-10-01 20:00:00,2.02825,2.02832,2.02815,2.02815,23000000.0
2009-10-01 20:01:00,2.02827,2.02866,2.02827,2.02866,13000000.0
2009-10-01 20:02:00,2.02876,2.02909,2.02876,2.02909,20000000.0
2009-10-01 20:03:00,2.02939,2.02975,2.02939,2.0297,18000000.0
2009-10-01 20:04:00,2.02975,2.03021,2.02975,2.03021,27000000.0
2009-10-01 20:05:00,2.03014,2.03037,2.03014,2.03032,23000000.0
2009-10-01 20:06:00,2.03038,2.03044,2.0303,2.03044,13000000.0
2009-10-01 20:07:00,2.03043,2.03049,2.0301,2.0301,29000000.0
2009-10-01 20:08:00,2.02998,2.03033,2.02995,2.03027,15000000.0
2009-10-01 20:09:00,2.03014,2.0306,2.03014,2.0306,17000000.0
2009-10-01 20:10:00,2.03024,2.03024,2.02983,2.02983,20000000.0
2009-10-01 20:11:00,2.02973,2.02977,2.02941,2.02967,10000000.0
2009-10-01 20:12:00,2.02966,2.0299,2.02927,2.02927,15000000.0
2009-10-01 20:13:00,2.02893,2.02914,2.02875,2.02875,17000000.0
2009-10-01 20:14:00,2.02848,2.02856,2.02816,2.02849,15000000.0
2009-10-01 20:15:00,2.02827,2.02827,2.02807,2.02814,10000000.0
2009-10-01 20:16:00,2.02798,2.02809,2.02781,2.02792,22000000.0
2009-10-01 20:17:00,2.02826,2.02826,2.028,2.02819,17000000.0
2009-10-01 20:18:00,2.02806,2.02832,2.02806,2.02824,24000000.0
2009-10-01 20:19:00,2.02857,2.02864,2.0285,2.0285,9000000.0
2009-10-01 20:20:00,2.02836,2.0287,2.02825,2.02869,14000000.0
2009-10-01 20:21:00,2.02887,2.02887,2.02861,2.02862,7000000.0
2009-10-01 20:22:00,2.02879,2.02883,2.02868,2.0288,12000000.0
2009-10-01 20:23:00,2.02883,2.02884,2.02877,2.02877,6000000.0
2009-10-01 20:24:00,2.02863,2.02878,2.02857,2.02861,15000000.0
2009-10-01 20:25:00,2.02846,2.02846,2.02813,2.02835,16000000.0
2009-10-01 20:26:00,2.02881,2.02902,2.02873,2.0289,22000000.0
2009-10-01 20:27:00,2.02869,2.02871,2.02847,2.0286,11000000.0
2009-10-01 20:28:00,2.02864,2.02877,2.02854,2.02854,7000000.0
2009-10-01 20:29:00,2.02834,2.02834,2.02806,2.02818,20000000.0
2009-10-01 20:30:00,2.02799,2.02831,2.02799,2.0282,27000000.0
2009-10-01 20:31:00,2.02864,2.02898,2.02864,2.02878,17000000.0
2009-10-01 20:32:00,2.02883,2.02883,2.02852,2.02852,20000000.0
2009-10-01 20:33:00,2.02874,2.02913,2.02861,2.02913,14000000.0
2009-10-01 20:34:00,2.02975,2.03001,2.02975,2.03001,28000000.0
2009-10-01 20:35:00,2.03005,2.03005,2.02985,2.02998,23000000.0
2009-10-01 20:36:00,2.0297,2.02977,2.02951,2.02951,11000000.0
2009-10-01 20:37:00,2.02951,2.02959,2.02939,2.02947,7000000.0
2009-10-01 20:38:00,2.02943,2.02943,2.02922,2.02927,10000000.0
2009-10-01 20:39:00,2.02912,2.02922,2.02898,2.02898,9000000.0
2009-10-01 20:40:00,2.02907,2.03013,2.02907,2.03013,7000000.0
2009-10-01 20:41:00,2.02998,2.03008,2.02995,2.03005,8000000.0
2009-10-01 20:42:00,2.02993,2.03046,2.02976,2.02976,15000000.0
2009-10-01 20:43:00,2.02993,2.02993,2.02948,2.0296,12000000.0
2009-10-01 20:44:00,2.02938,2.02987,2.02938,2.02987,7000000.0
2009-10-01 20:45:00,2.02995,2.0302,2.02995,2.03002,12000000.0
2009-10-01 20:46:00,2.03006,2.03014,2.03003,2.03011,9000000.0
2009-10-01 20:47:00,2.03016,2.03026,2.03012,2.03026,11000000.0
2009-10-01 20:48:00,2.03014,2.03014,2.03006,2.03009,11000000.0
2009-10-01 20:49:00,2.0301,2.03018,2.03008,2.03011,18000000.0
2009-10-01 20:50:00,2.03019,2.03031,2.03019,2.0303,8000000.0
2009-10-01 20:51:00,2.03021,2.03021,2.02981,2.02982,18000000.0
2009-10-01 20:52:00,2.02951,2.0297,2.02951,2.02954,15000000.0
2009-10-01 20:53:00,2.02973,2.02973,2.02952,2.02952,8000000.0
2009-10-01 20:54:00,2.02928,2.02947,2.02928,2.02947,10000000.0
2009-10-01 20:55:00,2.02955,2.02955,2.02944,2.02953,8000000.0
2009-10-01 20:56:00,2.02946,2.02946,2.02911,2.02911,8000000.0
2009-10-01 20:57:00,2.02914,2.02928,2.02913,2.02927,18000000.0
2009-10-01 20:58:00,2.02939,2.02946,2.02939,2.0294,14000000.0
2009-10-01 20:59:00,2.02937,2.02964,2.02928,2.02964,8000000.0
2009-10-01 21:00:00,2.02995,2.03035,2.02995,2.03032,11000000.0
2009-10-01 21:01:00,2.03061,2.03091,2.03061,2.03078,16000000.0
2009-10-01 21:02:00,2.03037,2.0306,2.03037,2.0306,18000000.0
2009-10-01 21:03:00,2.03068,2.03077,2.03056,2.03072,13000000.0
2009-10-01 21:04:00,2.03111,2.03143,2.03111,2.03135,8000000.0
2009-10-01 21:05:00,2.03168,2.03234,2.03168,2.03234,11000000.0
2009-10-01 21:06:00,2.03204,2.03204,2.03164,2.03167,8000000.0
2009-10-01 21:07:00,2.03163,2.03204,2.03163,2.03204,7000000.0
2009-10-01 21:08:00,2.0322,2.03227,2.03201,2.03222,11000000.0
2009-10-01 21:09:00,2.0323,2.03264,2.0323,2.0326,9000000.0
2009-10-01 21:10:00,2.03258,2.03258,2.03213,2.03213,9000000.0
2009-10-01 21:11:00,2.03202,2.03235,2.03202,2.03213,8000000.0
2009-10-01 21:12:00,2.03227,2.03227,2.03033,2.03202,8000000.0
2009-10-01 21:13:00,2.03159,2.03188,2.03147,2.03188,8000000.0
2009-10-01 21:14:00,2.03196,2.03223,2.03196,2.03221,8000000.0
2009-10-01 21:15:00,2.03199,2.03203,2.03185,2.03185,11000000.0
2009-10-01 21:16:00,2.03195,2.03206,2.03195,2.03206,9000000.0
2009-10-01 21:17:00,2.03212,2.0322,2.03212,2.0322,6000000.0
2009-10-01 21:18:00,2.03227,2.03236,2.03176,2.03176,7000000.0
2009-10-01 21:19:00,2.03202,2.03259,2.03202,2.03221,7000000.0
2009-10-01 21:20:00,2.03214,2.03214,2.03187,2.0319,12000000.0
2009-10-01 21:21:00,2.03185,2.03185,2.03145,2.03165,8000000.0
2009-10-01 21:22:00,2.03171,2.03189,2.03165,2.03178,7000000.0
2009-10-01 21:23:00,2.03165,2.03178,2.03147,2.03147,10000000.0
2009-10-01 21:24:00,2.0314,2.03143,2.03128,2.03131,8000000.0
2009-10-01 21:25:00,2.03122,2.03124,2.03117,2.03117,9000000.0
2009-10-01 21:26:00,2.03123,2.03156,2.03123,2.03143,17000000.0
2009-10-01 21:27:00,2.03142,2.03186,2.03141,2.03186,31000000.0
2009-10-01 21:28:00,2.03189,2.03207,2.03184,2.03184,20000000.0
2009-10-01 21:29:00,2.03172,2.03172,2.03148,2.03153,11000000.0
2009-10-01 21:30:00,2.03245,2.03245,2.03194,2.03194,9000000.0
2009-10-01 21:31:00,2.03212,2.03219,2.03204,2.03204,7000000.0
2009-10-01 21:32:00,2.03217,2.03217,2.03157,2.03168,8000000.0
2009-10-01 21:33:00,2.03177,2.03196,2.03169,2.03196,7000000.0
2009-10-01 21:34:00,2.03201,2.03239,2.03201,2.0323,10000000.0
2009-10-01 21:35:00,2.0323,2.0326,2.0322,2.0326,11000000.0
2009-10-01 21:36:00,2.03262,2.03283,2.03257,2.03257,11000000.0
2009-10-01 21:37:00,2.03221,2.03221,2.03213,2.0322,6000000.0
2009-10-01 21:38:00,2.0322,2.03265,2.03195,2.03195,26000000.0
2009-10-01 21:39:00,2.03148,2.0319,2.03148,2.03172,18000000.0
2009-10-01 21:40:00,2.0317,2.03177,2.03161,2.03169,12000000.0
2009-10-01 21:41:00,2.03197,2.03197,2.03139,2.03139,13000000.0
2009-10-01 21:42:00,2.03124,2.03131,2.03116,2.03116,7000000.0
2009-10-01 21:43:00,2.03113,2.03113,2.03099,2.03099,11000000.0
2009-10-01 21:44:00,2.03137,2.03172,2.03137,2.03172,18000000.0
2009-10-01 21:45:00,2.03159,2.03161,2.03149,2.03154,10000000.0
2009-10-01 21:46:00,2.03179,2.03189,2.0317,2.03189,15000000.0
2009-10-01 21:47:00,2.03119,2.03162,2.03119,2.03131,10000000.0
2009-10-01 21:48:00,2.03177,2.03184,2.03176,2.03181,7000000.0
2009-10-01 21:49:00,2.03207,2.03274,2.03207,2.03274,8000000.0
2009-10-01 21:50:00,2.03268,2.03268,2.03247,2.03248,10000000.0
2009-10-01 21:51:00,2.03251,2.03296,2.03251,2.03296,8000000.0
2009-10-01 21:52:00,2.03303,2.03303,2.03264,2.03264,10000000.0
2009-10-01 21:53:00,2.03279,2.03357,2.03279,2.03326,8000000.0
2009-10-01 21:54:00,2.0337,2.0337,2.03321,2.03321,9000000.0
2009-10-01 21:55:00,2.03305,2.03387,2.03303,2.03387,11000000.0
2009-10-01 21:56:00,2.03397,2.03432,2.03397,2.03406,22000000.0
2009-10-01 21:57:00,2.03369,2.03428,2.03369,2.03428,13000000.0
2009-10-01 21:58:00,2.03446,2.03446,2.03362,2.03362,16000000.0
2009-10-01 21:59:00,2.03343,2.03354,2.03323,2.03324,25000000.0
2009-10-01 22:00:00,2.03331,2.03373,2.03327,2.03373,12000000.0
2009-10-01 22:01:00,2.03391,2.03391,2.03351,2.03367,19000000.0
2009-10-01 22:02:00,2.03368,2.03369,2.0334,2.0334,11000000.0
2009-10-01 22:03:00,2.03347,2.03352,2.03346,2.03352,33000000.0
2009-10-01 22:04:00,2.03356,2.03356,2.03309,2.03328,11000000.0
2009-10-01 22:05:00,2.03302,2.03302,2.03259,2.03261,16000000.0
2009-10-01 22:06:00,2.03267,2.03267,2.0326,2.0326,8000000.0
2009-10-01 22:07:00,2.03265,2.03283,2.03265,2.03283,15000000.0
2009-10-01 22:08:00,2.03296,2.03305,2.03285,2.03305,30000000.0
2009-10-01 22:09:00,2.03371,2.03379,2.03352,2.03352,13000000.0
2009-10-01 22:10:00,2.03336,2.03336,2.03303,2.03303,8000000.0
2009-10-01 22:11:00,2.03265,2.03276,2.03245,2.03276,11000000.0
2009-10-01 22:12:00,2.03273,2.03275,2.03262,2.03266,15000000.0
2009-10-01 22:13:00,2.03265,2.03265,2.03261,2.03261,10000000.0
2009-10-01 22:14:00,2.0326,2.0327,2.0326,2.03269,13000000.0
2009-10-01 22:15:00,2.03307,2.03313,2.03306,2.03308,9000000.0
2009-10-01 22:16:00,2.03328,2.0339,2.03322,2.0339,8000000.0
2009-10-01 22:17:00,2.03407,2.03459,2.03407,2.03419,16000000.0
2009-10-01 22:18:00,2.03386,2.03386,2.03376,2.03376,9000000.0
2009-10-01 22:19:00,2.03382,2.03428,2.03382,2.03422,5000000.0
2009-10-01 22:20:00,2.0342,2.0348,2.03388,2.0348,7000000.0
2009-10-01 22:21:00,2.03476,2.03481,2.03454,2.03454,11000000.0
2009-10-01 22:22:00,2.03485,2.03485,2.03416,2.03416,11000000.0
2009-10-01 22:23:00,2.03408,2.03409,2.03388,2.03388,15000000.0
2009-10-01 22:24:00,2.03381,2.03391,2.03368,2.03368,10000000.0
2009-10-01 22:25:00,2.0337,2.0337,2.03362,2.03363,8000000.0
2009-10-01 22:26:00,2.03363,2.0337,2.03363,2.0337,8000000.0
2009-10-01 22:27:00,2.03375,2.03383,2.03371,2.03372,10000000.0
2009-10-01 22:28:00,2.03368,2.03377,2.03361,2.03365,10000000.0
2009-10-01 22:29:00,2.03368,2.0337,2.03323,2.03323,7000000.0
2009-10-01 22:30:00,2.03403,2.03435,2.03403,2.03417,11000000.0
2009-10-01 22:31:00,2.03368,2.03368,2.03293,2.03293,22000000.0
2009-10-01 22:32:00,2.03285,2.03297,2.03281,2.03295,7000000.0
2009-10-01 22:33:00,2.033,2.03303,2.03255,2.03294,38000000.0
2009-10-01 22:34:00,2.03301,2.03339,2.03301,2.03338,47000000.0
2009-10-01 22:35:00,2.03352,2.03361,2.0335,2.0335,27000000.0
2009-10-01 22:36:00,2.03344,2.03344,2.03277,2.03277,26000000.0
2009-10-01 22:37:00,2.03252,2.03283,2.03252,2.03283,28000000.0
2009-10-01 22:38:00,2.03285,2.03297,2.03285,2.03297,15000000.0
2009-10-01 22:39:00,2.03304,2.03317,2.03287,2.03287,11000000.0
2009-10-01 22:40:00,2.03287,2.03299,2.03287,2.03299,9000000.0
2009-10-01 22:41:00,2.03305,2.03348,2.03305,2.03348,16000000.0
2009-10-01 22:42:00,2.03363,2.03372,2.03355,2.03355,9000000.0
2009-10-01 22:43:00,2.03361,2.03378,2.03361,2.03378,11000000.0
2009-10-01 22:44:00,2.03385,2.03391,2.03366,2.03366,8000000.0
2009-10-01 22:45:00,2.03379,2.03381,2.03366,2.0337,12000000.0
2009-10-01 22:46:00,2.03373,2.03374,2.03355,2.03355,6000000.0
2009-10-01 22:47:00,2.03371,2.0338,2.03369,2.0338,16000000.0
2009-10-01 22:48:00,2.0338,2.03386,2.0335,2.0335,11000000.0
2009-10-01 22:49:00,2.03366,2.03366,2.03354,2.03354,12000000.0
2009-10-01 22:50:00,2.0334,2.03355,2.03339,2.03355,16000000.0
2009-10-01 22:51:00,2.03369,2.03369,2.03361,2.03361,6000000.0
2009-10-01 22:52:00,2.03364,2.03368,2.03363,2.03367,10000000.0
2009-10-01 22:53:00,2.03366,2.03366,2.03357,2.03364,8000000.0
2009-10-01 22:54:00,2.03369,2.03376,2.03369,2.03376,13000000.0
2009-10-01 22:55:00,2.03375,2.03384,2.03375,2.03382,9000000.0
2009-10-01 22:56:00,2.03384,2.03384,2.03379,2.03384,8000000.0
2009-10-01 22:57:00,2.03385,2.03399,2.03385,2.03387,7000000.0
2009-10-01 22:58:00,2.0334,2.03347,2.03321,2.03321,7000000.0
2009-10-01 22:59:00,2.03327,2.03354,2.03327,2.03348,9000000.0
2009-10-01 23:00:00,2.03294,2.03331,2.03289,2.03314,12000000.0
2009-10-01 23:01:00,2.03314,2.0333,2.03313,2.03313,9000000.0
2009-10-01 23:02:00,2.03296,2.03306,2.03268,2.03268,8000000.0
2009-10-01 23:03:00,2.03269,2.03269,2.03254,2.03263,12000000.0
2009-10-01 23:04:00,2.03248,2.03249,2.03226,2.03229,11000000.0
2009-10-01 23:05:00,2.03219,2.03221,2.03215,2.03219,11000000.0
2009-10-01 23:06:00,2.03222,2.03222,2.03218,2.03219,8000000.0
2009-10-01 23:07:00,2.03226,2.03226,2.03209,2.03214,9000000.0
2009-10-01 23:08:00,2.03229,2.0326,2.03229,2.0326,15000000.0
2009-10-01 23:09:00,2.03269,2.03275,2.03233,2.03259,7000000.0
2009-10-01 23:10:00,2.03276,2.03303,2.03276,2.03303,6000000.0
2009-10-01 23:11:00,2.03319,2.03319,2.03308,2.03308,7000000.0
2009-10-01 23:12:00,2.03322,2.03322,2.03226,2.03226,8000000.0
2009-10-01 23:13:00,2.03305,2.03323,2.03305,2.0332,7000000.0
2009-10-01 23:14:00,2.03329,2.03348,2.03322,2.03322,9000000.0
2009-10-01 23:15:00,2.03318,2.03318,2.03308,2.03308,8000000.0
2009-10-01 23:16:00,2.03223,2.03223,2.02947,2.03223,9000000.0
2009-10-01 23:17:00,2.03278,2.03278,2.03266,2.03268,11000000.0
2009-10-01 23:18:00,2.03309,2.03309,2.03236,2.03236,9000000.0
2009-10-01 23:19:00,2.03061,2.03063,2.02976,2.02989,11000000.0
2009-10-01 23:20:00,2.03004,2.03007,2.03004,2.03007,5000000.0
2009-10-01 23:21:00,2.0302,2.03029,2.03016,2.0302,6000000.0
2009-10-01 23:22:00,2.02993,2.03024,2.02989,2.03024,7000000.0
2009-10-01 23:23:00,2.03038,2.03055,2.03038,2.03055,7000000.0
2009-10-01 23:24:00,2.03056,2.031,2.03056,2.03095,9000000.0
2009-10-01 23:25:00,2.03095,2.03095,2.0301,2.0301,15000000.0
2009-10-01 23:26:00,2.03019,2.03076,2.03019,2.03074,10000000.0
2009-10-01 23:27:00,2.03084,2.03094,2.03084,2.03089,12000000.0
2009-10-01 23:28:00,2.0309,2.0309,2.03044,2.03044,5000000.0
2009-10-01 23:29:00,2.03062,2.03089,2.03042,2.03042,25000000.0
2009-10-01 23:30:00,2.03039,2.0309,2.03039,2.0309,16000000.0
2009-10-01 23:31:00,2.03075,2.03075,2.03055,2.03062,14000000.0
2009-10-01 23:32:00,2.03013,2.03045,2.03013,2.0304,9000000.0
2009-10-01 23:33:00,2.03064,2.03065,2.03059,2.03059,8000000.0
2009-10-01 23:34:00,2.03048,2.03063,2.03042,2.03061,9000000.0
2009-10-01 23:35:00,2.03069,2.03074,2.03065,2.0307,12000000.0
2009-10-01 23:36:00,2.03099,2.03135,2.03086,2.03135,9000000.0
2009-10-01 23:37:00,2.0316,2.03173,2.0316,2.03162,8000000.0
2009-10-01 23:38:00,2.03137,2.03157,2.03134,2.03134,7000000.0
2009-10-01 23:39:00,2.03162,2.03171,2.03146,2.03158,11000000.0
2009-10-01 23:40:00,2.03177,2.03211,2.03177,2.032,21000000.0
2009-10-01 23:41:00,2.0329,2.0333,2.0329,2.0333,8000000.0
2009-10-01 23:42:00,2.03345,2.03367,2.03345,2.03367,19000000.0
2009-10-01 23:43:00,2.03359,2.03375,2.03354,2.03354,8000000.0
2009-10-01 23:44:00,2.03351,2.03352,2.03331,2.03331,8000000.0
2009-10-01 23:45:00,2.03314,2.03321,2.03312,2.03319,7000000.0
2009-10-01 23:46:00,2.03312,2.03336,2.03301,2.03336,8000000.0
2009-10-01 23:47:00,2.0336,2.03402,2.0336,2.03402,6000000.0
2009-10-01 23:48:00,2.03405,2.03418,2.03387,2.0339,7000000.0
2009-10-01 23:49:00,2.03386,2.03404,2.03386,2.03388,9000000.0
2009-10-01 23:50:00,2.03391,2.03396,2.03391,2.03394,5000000.0
2009-10-01 23:51:00,2.03395,2.03395,2.03377,2.03377,10000000.0
2009-10-01 23:52:00,2.03378,2.03378,2.03372,2.03375,7000000.0
2009-10-01 23:53:00,2.03385,2.03391,2.03364,2.0338,11000000.0
2009-10-01 23:54:00,2.03357,2.03357,2.03286,2.03286,7000000.0
2009-10-01 23:55:00,2.03275,2.03296,2.03275,2.03296,9000000.0
2009-10-01 23:56:00,2.03281,2.03313,2.03281,2.0329,12000000.0
2009-10-01 23:57:00,2.03287,2.03301,2.03275,2.03292,25000000.0
2009-10-01 23:58:00,2.03271,2.03271,2.03162,2.03162,8000000.0
2009-10-01 23:59:00,2.03182,2.03241,2.03182,2.03216,18000000.0
2009-10-02 00:00:00,2.03192,2.03198,2.03179,2.03184,7000000.0
2009-10-02 00:01:00,2.03194,2.03284,2.0319,2.03284,8000000.0
2009-10-02 00:02:00,2.033,2.033,2.03252,2.03258,9000000.0
2009-10-02 00:03:00,2.03264,2.0327,2.03232,2.03239,12000000.0
2009-10-02 00:04:00,2.03289,2.03293,2.0328,2.0328,10000000.0
2009-10-02 00:05:00,2.03302,2.03316,2.03278,2.03282,9000000.0
2009-10-02 00:06:00,2.03255,2.03255,2.03242,2.03247,8000000.0
2009-10-02 00:07:00,2.03256,2.03268,2.03245,2.03268,9000000.0
2009-10-02 00:08:00,2.03288,2.03309,2.03288,2.033,8000000.0
2009-10-02 00:09:00,2.03312,2.03317,2.03288,2.0331,7000000.0
2009-10-02 00:10:00,2.03292,2.03298,2.03286,2.03286,23000000.0
2009-10-02 00:11:00,2.03259,2.03285,2.03259,2.03281,10000000.0
2009-10-02 00:12:00,2.03292,2.03292,2.03259,2.03273,9000000.0
2009-10-02 00:13:00,2.0327,2.0329,2.0327,2.03279,8000000.0
2009-10-02 00:14:00,2.0327,2.0327,2.03253,2.03269,7000000.0
2009-10-02 00:15:00,2.0327,2.03275,2.03263,2.03263,9000000.0
2009-10-02 00:16:00,2.03264,2.03348,2.03263,2.03348,9000000.0
2009-10-02 00:17:00,2.03338,2.03338,2.03231,2.03231,7000000.0
2009-10-02 00:18:00,2.03216,2.03231,2.03216,2.03219,8000000.0
2009-10-02 00:19:00,2.03212,2.03235,2.03211,2.03235,6000000.0
2009-10-02 00:20:00,2.03216,2.03233,2.03201,2.03231,10000000.0
2009-10-02 00:21:00,2.03201,2.03204,2.03193,2.03204,8000000.0
2009-10-02 00:22:00,2.0319,2.03206,2.03188,2.0319,8000000.0
2009-10-02 00:23:00,2.03199,2.03202,2.03157,2.03157,8000000.0
2009-10-02 00:24:00,2.03198,2.0321,2.03192,2.0321,8000000.0
2009-10-02 00:25:00,2.03179,2.03184,2.03178,2.03179,11000000.0
2009-10-02 00:26:00,2.03202,2.03204,2.03182,2.03203,7000000.0
2009-10-02 00:27:00,2.03179,2.03185,2.03178,2.03178,10000000.0
2009-10-02 00:28:00,2.03186,2.032,2.03186,2.03197,5000000.0
2009-10-02 00:29:00,2.03216,2.03246,2.03196,2.03222,10000000.0
2009-10-02 00:30:00,2.03218,2.03218,2.03144,2.03144,6000000.0
2009-10-02 00:31:00,2.03125,2.03134,2.03125,2.03134,7000000.0
2009-10-02 00:32:00,2.03111,2.03129,2.03103,2.03129,7000000.0
2009-10-02 00:33:00,2.03153,2.03162,2.03151,2.03162,9000000.0
2009-10-02 00:34:00,2.03134,2.03135,2.03117,2.03124,23000000.0
2009-10-02 00:35:00,2.03156,2.03194,2.03156,2.03194,7000000.0
2009-10-02 00:36:00,2.032,2.03215,2.03199,2.03205,10000000.0
2009-10-02 00:37:00,2.0317,2.0317,2.02975,2.03131,8000000.0
2009-10-02 00:38:00,2.03121,2.03133,2.03106,2.03121,7000000.0
2009-10-02 00:39:00,2.03119,2.03119,2.03107,2.03107,7000000.0
2009-10-02 00:40:00,2.03105,2.03127,2.03105,2.0312,7000000.0
2009-10-02 00:41:00,2.03079,2.03079,2.03006,2.03006,6000000.0
2009-10-02 00:42:00,2.03008,2.03031,2.02997,2.03029,8000000.0
2009-10-02 00:43:00,2.0303,2.03057,2.0303,2.03057,5000000.0
2009-10-02 00:44:00,2.03058,2.03058,2.02987,2.03022,6000000.0
2009-10-02 00:45:00,2.03049,2.03072,2.03043,2.03067,16000000.0
2009-10-02 00:46:00,2.03076,2.03104,2.03076,2.031,10000000.0
2009-10-02 00:47:00,2.03103,2.03103,2.03095,2.03101,7000000.0
2009-10-02 00:48:00,2.03136,2.03187,2.03136,2.03187,8000000.0
2009-10-02 00:49:00,2.03191,2.0322,2.03182,2.0322,10000000.0
2009-10-02 00:50:00,2.03231,2.03252,2.03227,2.03252,10000000.0
2009-10-02 00:51:00,2.03279,2.03297,2.03273,2.03297,8000000.0
2009-10-02 00:52:00,2.03304,2.03304,2.03251,2.03251,5000000.0
2009-10-02 00:53:00,2.03261,2.03291,2.03261,2.03284,11000000.0
2009-10-02 00:54:00,2.03296,2.03315,2.03262,2.03315,10000000.0
2009-10-02 00:55:00,2.03322,2.03332,2.03316,2.03332,7000000.0
2009-10-02 00:56:00,2.03333,2.03336,2.03322,2.03333,11000000.0
2009-10-02 00:57:00,2.03331,2.03332,2.0331,2.03332,7000000.0
2009-10-02 00:58:00,2.03339,2.0335,2.03323,2.03323,10000000.0
2009-10-02 00:59:00,2.03333,2.03362,2.03333,2.03362,7000000.0
2009-10-02 01:00:00,2.0336,2.03365,2.03338,2.03354,19000000.0
2009-10-02 01:01:00,2.03354,2.03364,2.03335,2.03341,12000000.0
2009-10-02 01:02:00,2.03344,2.03371,2.03322,2.03322,8000000.0
2009-10-02 01:03:00,2.03336,2.03336,2.03309,2.03317,7000000.0
2009-10-02 01:04:00,2.03315,2.03315,2.03284,2.03284,8000000.0
2009-10-02 01:05:00,2.03269,2.03359,2.03269,2.03359,7000000.0
2009-10-02 01:06:00,2.03422,2.03422,2.03394,2.03398,8000000.0
2009-10-02 01:07:00,2.03372,2.03386,2.03368,2.03371,8000000.0
2009-10-02 01:08:00,2.03416,2.03439,2.03416,2.03439,5000000.0
2009-10-02 01:09:00,2.03432,2.03474,2.03432,2.03474,5000000.0
2009-10-02 01:10:00,2.035,2.03507,2.03479,2.03498,10000000.0
2009-10-02 01:11:00,2.03497,2.03499,2.03454,2.03454,11000000.0
2009-10-02 01:12:00,2.03474,2.03503,2.03474,2.03485,8000000.0
2009-10-02 01:13:00,2.03378,2.03394,2.03344,2.03394,10000000.0
2009-10-02 01:14:00,2.0343,2.03437,2.03417,2.03426,10000000.0
2009-10-02 01:15:00,2.0342,2.03428,2.03389,2.03397,10000000.0
2009-10-02 01:16:00,2.03384,2.034,2.03383,2.034,8000000.0
2009-10-02 01:17:00,2.03405,2.03411,2.03399,2.03401,10000000.0
2009-10-02 01:18:00,2.03419,2.0343,2.03419,2.03428,8000000.0
2009-10-02 01:19:00,2.03367,2.03435,2.03367,2.03435,11000000.0
2009-10-02 01:20:00,2.03401,2.03401,2.03375,2.03375,13000000.0
2009-10-02 01:21:00,2.03375,2.03399,2.03375,2.03399,7000000.0
2009-10-02 01:22:00,2.03391,2.03396,2.03387,2.03387,7000000.0
2009-10-02 01:23:00,2.03378,2.03387,2.03373,2.0338,11000000.0
2009-10-02 01:24:00,2.03373,2.03373,2.03359,2.03362,7000000.0
2009-10-02 01:25:00,2.03358,2.03358,2.03303,2.03311,9000000.0
2009-10-02 01:26:00,2.03307,2.03307,2.03282,2.03282,14000000.0
2009-10-02 01:27:00,2.03301,2.03367,2.03295,2.03367,15000000.0
2009-10-02 01:28:00,2.03383,2.03412,2.03369,2.03412,9000000.0
2009-10-02 01:29:00,2.0344,2.03464,2.03433,2.03464,10000000.0
2009-10-02 01:30:00,2.03475,2.03552,2.03463,2.03552,5000000.0
2009-10-02 01:31:00,2.03619,2.03619,2.03607,2.03607,10000000.0
2009-10-02 01:32:00,2.0351,2.03525,2.03478,2.03484,18000000.0
2009-10-02 01:33:00,2.0349,2.03553,2.0349,2.03553,20000000.0
2009-10-02 01:34:00,2.03542,2.03543,2.03508,2.03508,16000000.0
2009-10-02 01:35:00,2.03481,2.03499,2.03481,2.03488,8000000.0
2009-10-02 01:36:00,2.03487,2.03487,2.03458,2.03476,9000000.0
2009-10-02 01:37:00,2.03473,2.03541,2.03473,2.03541,7000000.0
2009-10-02 01:38:00,2.03526,2.03526,2.03511,2.03526,12000000.0
2009-10-02 01:39:00,2.03527,2.0353,2.03513,2.03513,12000000.0
2009-10-02 01:40:00,2.03506,2.0351,2.03501,2.03503,7000000.0
2009-10-02 01:41:00,2.03534,2.03565,2.03534,2.03562,11000000.0
2009-10-02 01:42:00,2.03562,2.03562,2.03541,2.03541,7000000.0
2009-10-02 01:43:00,2.03575,2.03596,2.03562,2.03596,8000000.0
2009-10-02 01:44:00,2.03594,2.03607,2.03586,2.03606,7000000.0
2009-10-02 01:45:00,2.03627,2.03642,2.03627,2.03639,7000000.0
2009-10-02 01:46:00,2.03635,2.03667,2.03629,2.03659,7000000.0
2009-10-02 01:47:00,2.03663,2.03669,2.03653,2.03661,14000000.0
2009-10-02 01:48:00,2.03681,2.03681,2.03617,2.03617,7000000.0
2009-10-02 01:49:00,2.03629,2.0364,2.036,2.03606,8000000.0
2009-10-02 01:50:00,2.03626,2.03626,2.0362,2.03621,10000000.0
2009-10-02 01:51:00,2.03617,2.03627,2.03599,2.03599,16000000.0
2009-10-02 01:52:00,2.03597,2.03597,2.03567,2.03567,13000000.0
2009-10-02 01:53:00,2.03514,2.03522,2.03483,2.03483,7000000.0
2009-10-02 01:54:00,2.03496,2.03519,2.03496,2.03519,9000000.0
2009-10-02 01:55:00,2.03508,2.03528,2.03508,2.03528,12000000.0
2009-10-02 01:56:00,2.03549,2.03549,2.03499,2.03499,17000000.0
2009-10-02 01:57:00,2.03447,2.03454,2.03419,2.03454,13000000.0
2009-10-02 01:58:00,2.03454,2.03503,2.03445,2.03503,10000000.0
2009-10-02 01:59:00,2.03458,2.03486,2.03433,2.03486,11000000.0
2009-10-02 02:00:00,2.03508,2.03508,2.03448,2.03448,7000000.0
2009-10-02 02:01:00,2.03412,2.0346,2.03412,2.0344,8000000.0
2009-10-02 02:02:00,2.03438,2.0347,2.03435,2.0347,5000000.0
2009-10-02 02:03:00,2.03506,2.03567,2.03346,2.03558,6000000.0
2009-10-02 02:04:00,2.03526,2.03609,2.03509,2.03609,9000000.0
2009-10-02 02:05:00,2.03665,2.03703,2.03649,2.03703,10000000.0
2009-10-02 02:06:00,2.03724,2.03729,2.03702,2.03719,8000000.0
2009-10-02 02:07:00,2.03713,2.03713,2.03672,2.03675,8000000.0
2009-10-02 02:08:00,2.03648,2.0368,2.03648,2.0368,5000000.0
2009-10-02 02:09:00,2.03742,2.03775,2.03718,2.03718,7000000.0
2009-10-02 02:10:00,2.03723,2.03737,2.03718,2.03729,8000000.0
2009-10-02 02:11:00,2.03729,2.03748,2.03729,2.03743,8000000.0
2009-10-02 02:12:00,2.03806,2.03816,2.03789,2.03797,7000000.0
2009-10-02 02:13:00,2.0383,2.0385,2.0383,2.03843,7000000.0
2009-10-02 02:14:00,2.03818,2.03821,2.03774,2.03774,7000000.0
2009-10-02 02:15:00,2.03749,2.03786,2.03746,2.03782,8000000.0
2009-10-02 02:16:00,2.03776,2.03809,2.03767,2.03809,9000000.0
2009-10-02 02:17:00,2.03822,2.03822,2.03794,2.03804,6000000.0
2009-10-02 02:18:00,2.03789,2.03803,2.03789,2.03796,8000000.0
2009-10-02 02:19:00,2.03806,2.03861,2.03806,2.03861,11000000.0
2009-10-02 02:20:00,2.03908,2.03927,2.03908,2.03927,9000000.0
2009-10-02 02:21:00,2.03908,2.03921,2.03893,2.03921,7000000.0
2009-10-02 02:22:00,2.03883,2.03883,2.03845,2.03862,8000000.0
2009-10-02 02:23:00,2.03869,2.03869,2.03863,2.03866,6000000.0
2009-10-02 02:24:00,2.03896,2.03896,2.03873,2.03873,8000000.0
2009-10-02 02:25:00,2.03871,2.03885,2.0387,2.03881,11000000.0
2009-10-02 02:26:00,2.03878,2.03878,2.03835,2.03835,7000000.0
2009-10-02 02:27:00,2.03826,2.03868,2.03826,2.03845,9000000.0
2009-10-02 02:28:00,2.03849,2.03853,2.03845,2.03853,6000000.0
2009-10-02 02:29:00,2.03855,2.0389,2.03833,2.0389,7000000.0
2009-10-02 02:30:00,2.03887,2.03893,2.03863,2.03863,10000000.0
2009-10-02 02:31:00,2.03861,2.03896,2.03861,2.0389,8000000.0
2009-10-02 02:32:00,2.03905,2.03915,2.03905,2.03915,7000000.0
2009-10-02 02:33:00,2.03882,2.03923,2.03882,2.03923,8000000.0
2009-10-02 02:34:00,2.03922,2.03934,2.03922,2.03932,7000000.0
2009-10-02 02:35:00,2.03921,2.03921,2.03864,2.03864,11000000.0
2009-10-02 02:36:00,2.03852,2.03885,2.03852,2.03885,7000000.0
2009-10-02 02:37:00,2.03881,2.03881,2.03855,2.03861,7000000.0
2009-10-02 02:38:00,2.03839,2.03842,2.03816,2.03816,7000000.0
2009-10-02 02:39:00,2.03844,2.03862,2.03844,2.0385,8000000.0
2009-10-02 02:40:00,2.03854,2.03859,2.03843,2.03844,7000000.0
2009-10-02 02:41:00,2.03809,2.03819,2.03801,2.03818,5000000.0
2009-10-02 02:42:00,2.03831,2.03855,2.03826,2.03855,8000000.0
2009-10-02 02:43:00,2.03858,2.03858,2.03847,2.03853,9000000.0
2009-10-02 02:44:00,2.03845,2.03877,2.03845,2.03877,7000000.0
2009-10-02 02:45:00,2.03917,2.0393,2.03888,2.03895,8000000.0
2009-10-02 02:46:00,2.039,2.03951,2.039,2.0394,7000000.0
2009-10-02 02:47:00,2.03917,2.03917,2.03886,2.03886,6000000.0
2009-10-02 02:48:00,2.03889,2.03951,2.03889,2.0393,11000000.0
2009-10-02 02:49:00,2.03913,2.03938,2.03913,2.03938,11000000.0
2009-10-02 02:50:00,2.03924,2.03924,2.03907,2.03915,7000000.0
2009-10-02 02:51:00,2.03925,2.03939,2.0389,2.0389,8000000.0
2009-10-02 02:52:00,2.03868,2.03921,2.03868,2.03921,6000000.0
2009-10-02 02:53:00,2.03939,2.03952,2.03939,2.03952,8000000.0
2009-10-02 02:54:00,2.03933,2.03933,2.03899,2.03907,7000000.0
2009-10-02 02:55:00,2.03929,2.04022,2.03929,2.04022,8000000.0
2009-10-02 02:56:00,2.04058,2.04062,2.0404,2.04062,10000000.0
2009-10-02 02:57:00,2.04058,2.04058,2.04031,2.04051,8000000.0
2009-10-02 02:58:00,2.04095,2.04133,2.04095,2.04124,7000000.0
2009-10-02 02:59:00,2.04108,2.04121,2.04095,2.04114,9000000.0
2009-10-02 03:00:00,2.04136,2.04147,2.04112,2.04112,7000000.0
2009-10-02 03:01:00,2.04163,2.04219,2.0415,2.04219,6000000.0
2009-10-02 03:02:00,2.04276,2.04442,2.04276,2.04442,10000000.0
2009-10-02 03:03:00,2.04507,2.04511,2.0448,2.04497,7000000.0
2009-10-02 03:04:00,2.04461,2.04463,2.04443,2.04443,7000000.0
2009-10-02 03:05:00,2.0442,2.0442,2.04399,2.04403,8000000.0
2009-10-02 03:06:00,2.04431,2.04447,2.04431,2.04447,10000000.0
2009-10-02 03:07:00,2.04436,2.04436,2.04421,2.04421,8000000.0
2009-10-02 03:08:00,2.04402,2.04402,2.04381,2.04381,7000000.0
2009-10-02 03:09:00,2.04347,2.04347,2.04296,2.04317,8000000.0
2009-10-02 03:10:00,2.04294,2.04294,2.04243,2.04249,10000000.0
2009-10-02 03:11:00,2.04252,2.04351,2.04252,2.04351,10000000.0
2009-10-02 03:12:00,2.04302,2.04302,2.04284,2.04296,7000000.0
2009-10-02 03:13:00,2.04302,2.0432,2.04299,2.04299,5000000.0
2009-10-02 03:14:00,2.04288,2.04304,2.04282,2.04304,8000000.0
2009-10-02 03:15:00,2.04369,2.04405,2.04369,2.04403,5000000.0
2009-10-02 03:16:00,2.04364,2.04364,2.04328,2.04336,8000000.0
2009-10-02 03:17:00,2.04332,2.04367,2.04295,2.04295,11000000.0
2009-10-02 03:18:00,2.04321,2.04333,2.0429,2.0429,10000000.0
2009-10-02 03:19:00,2.04297,2.04297,2.0428,2.04289,7000000.0
2009-10-02 03:20:00,2.04287,2.04287,2.04237,2.04246,10000000.0
2009-10-02 03:21:00,2.04218,2.04271,2.04203,2.04271,7000000.0
2009-10-02 03:22:00,2.04284,2.04287,2.04269,2.04269,8000000.0
2009-10-02 03:23:00,2.04261,2.04263,2.0425,2.04263,7000000.0
2009-10-02 03:24:00,2.04252,2.04257,2.042,2.042,10000000.0
2009-10-02 03:25:00,2.04126,2.04175,2.04126,2.04175,8000000.0
2009-10-02 03:26:00,2.0415,2.04178,2.0415,2.04174,7000000.0
2009-10-02 03:27:00,2.04187,2.04191,2.04175,2.04191,5000000.0
2009-10-02 03:28:00,2.04171,2.04194,2.04171,2.04186,8000000.0
2009-10-02 03:29:00,2.04174,2.04194,2.04161,2.04184,11000000.0
2009-10-02 03:30:00,2.04235,2.04243,2.04173,2.04173,8000000.0
2009-10-02 03:31:00,2.04179,2.04228,2.04179,2.04228,9000000.0
2009-10-02 03:32:00,2.04242,2.04242,2.04203,2.04203,9000000.0
2009-10-02 03:33:00,2.04196,2.04197,2.04162,2.04162,7000000.0
2009-10-02 03:34:00,2.04138,2.04142,2.04115,2.04115,9000000.0
2009-10-02 03:35:00,2.04154,2.04207,2.04154,2.04196,10000000.0
2009-10-02 03:36:00,2.04198,2.04199,2.04172,2.04181,8000000.0
2009-10-02 03:37:00,2.04141,2.04153,2.0414,2.04153,9000000.0
2009-10-02 03:38:00,2.04174,2.04197,2.04174,2.04194,7000000.0
2009-10-02 03:39:00,2.04214,2.04234,2.04196,2.04196,8000000.0
2009-10-02 03:40:00,2.04206,2.04221,2.04176,2.04176,11000000.0
2009-10-02 03:41:00,2.04236,2.0425,2.04232,2.04243,5000000.0
2009-10-02 03:42:00,2.04233,2.04242,2.04218,2.04218,5000000.0
2009-10-02 03:43:00,2.04162,2.04162,2.04142,2.04145,7000000.0
2009-10-02 03:44:00,2.04131,2.04141,2.04116,2.04139,8000000.0
2009-10-02 03:45:00,2.04175,2.04175,2.04148,2.04163,8000000.0
2009-10-02 03:46:00,2.0415,2.0415,2.04129,2.04142,8000000.0
2009-10-02 03:47:00,2.04147,2.04168,2.04138,2.04138,7000000.0
2009-10-02 03:48:00,2.04145,2.04145,2.04112,2.04112,11000000.0
2009-10-02 03:49:00,2.04119,2.04135,2.04119,2.04126,8000000.0
2009-10-02 03:50:00,2.04126,2.04153,2.04126,2.04153,7000000.0
2009-10-02 03:51:00,2.04139,2.04139,2.04111,2.04111,6000000.0
2009-10-02 03:52:00,2.04114,2.04117,2.04107,2.04109,8000000.0
2009-10-02 03:53:00,2.04108,2.04125,2.04106,2.04106,10000000.0
2009-10-02 03:54:00,2.04126,2.04126,2.04093,2.04093,11000000.0
2009-10-02 03:55:00,2.04115,2.04115,2.04043,2.04066,7000000.0
2009-10-02 03:56:00,2.04027,2.04065,2.04027,2.04065,6000000.0
2009-10-02 03:57:00,2.0407,2.04085,2.04068,2.04083,8000000.0
2009-10-02 03:58:00,2.04084,2.04107,2.04074,2.04074,8000000.0
2009-10-02 03:59:00,2.03999,2.03999,2.03976,2.03989,7000000.0
2009-10-02 04:00:00,2.03964,2.03964,2.03895,2.03895,9000000.0
2009-10-02 04:01:00,2.03873,2.03873,2.03853,2.03856,7000000.0
2009-10-02 04:02:00,2.03876,2.03908,2.03854,2.03908,8000000.0
2009-10-02 04:03:00,2.03919,2.03919,2.03899,2.03908,8000000.0
2009-10-02 04:04:00,2.0391,2.03952,2.03909,2.03952,10000000.0
2009-10-02 04:05:00,2.03906,2.03906,2.037,2.037,9000000.0
2009-10-02 04:06:00,2.03903,2.03946,2.03903,2.03946,8000000.0
2009-10-02 04:07:00,2.03927,2.03935,2.039,2.03901,11000000.0
2009-10-02 04:08:00,2.03887,2.03902,2.03887,2.039,7000000.0
2009-10-02 04:09:00,2.03915,2.03951,2.03915,2.03951,8000000.0
2009-10-02 04:10:00,2.03944,2.03944,2.03907,2.03922,10000000.0
2009-10-02 04:11:00,2.03913,2.0393,2.0389,2.0389,7000000.0
2009-10-02 04:12:00,2.03838,2.03839,2.03793,2.03826,8000000.0
2009-10-02 04:13:00,2.03836,2.03836,2.03814,2.03814,8000000.0
2009-10-02 04:14:00,2.03832,2.03862,2.03832,2.0386,7000000.0
2009-10-02 04:15:00,2.03871,2.03887,2.0387,2.0387,7000000.0
2009-10-02 04:16:00,2.03889,2.03898,2.03879,2.03895,7000000.0
2009-10-02 04:17:00,2.03878,2.03881,2.03744,2.03744,8000000.0
2009-10-02 04:18:00,2.03704,2.03742,2.03704,2.03742,6000000.0
2009-10-02 04:19:00,2.03776,2.03793,2.03776,2.03784,7000000.0
2009-10-02 04:20:00,2.03821,2.03852,2.03821,2.03841,10000000.0
2009-10-02 04:21:00,2.0382,2.0382,2.03806,2.03809,7000000.0
2009-10-02 04:22:00,2.03782,2.03782,2.03757,2.03757,6000000.0
2009-10-02 04:23:00,2.03771,2.03781,2.03762,2.03781,7000000.0
2009-10-02 04:24:00,2.03797,2.0382,2.03774,2.03774,8000000.0
2009-10-02 04:25:00,2.03807,2.03807,2.03781,2.03781,11000000.0
2009-10-02 04:26:00,2.03786,2.03819,2.03783,2.03817,7000000.0
2009-10-02 04:27:00,2.03811,2.03814,2.03799,2.03811,8000000.0
2009-10-02 04:28:00,2.03813,2.03813,2.03812,2.03812,2000000.0
2009-10-02 04:29:00,2.03813,2.03822,2.03809,2.03819,8000000.0
2009-10-02 04:30:00,2.03786,2.03791,2.03736,2.03765,9000000.0
2009-10-02 04:31:00,2.038,2.03813,2.038,2.03808,10000000.0
2009-10-02 04:32:00,2.03804,2.03832,2.03797,2.03832,8000000.0
2009-10-02 04:33:00,2.03859,2.03867,2.03846,2.03853,8000000.0
2009-10-02 04:34:00,2.03906,2.03906,2.03864,2.03864,7000000.0
2009-10-02 04:35:00,2.03862,2.03867,2.03846,2.03846,7000000.0
2009-10-02 04:36:00,2.03883,2.03929,2.03872,2.03929,8000000.0
2009-10-02 04:37:00,2.03948,2.03972,2.03948,2.03972,5000000.0
2009-10-02 04:38:00,2.0399,2.0399,2.03963,2.03963,9000000.0
2009-10-02 04:39:00,2.0395,2.03954,2.03944,2.03952,9000000.0
2009-10-02 04:40:00,2.03958,2.03964,2.03947,2.03947,7000000.0
2009-10-02 04:41:00,2.0395,2.03959,2.03947,2.03959,8000000.0
2009-10-02 04:42:00,2.03922,2.03922,2.03902,2.03902,7000000.0
2009-10-02 04:43:00,2.0389,2.0389,2.03833,2.03854,11000000.0
2009-10-02 04:44:00,2.03862,2.03884,2.03862,2.03876,5000000.0
2009-10-02 04:45:00,2.0391,2.0391,2.03886,2.0389,11000000.0
2009-10-02 04:46:00,2.0389,2.03911,2.03889,2.03894,7000000.0
2009-10-02 04:47:00,2.03907,2.03909,2.03899,2.03899,6000000.0
2009-10-02 04:48:00,2.039,2.039,2.03871,2.03871,7000000.0
2009-10-02 04:49:00,2.03941,2.03959,2.03918,2.03954,11000000.0
2009-10-02 04:50:00,2.03965,2.03984,2.03963,2.03984,9000000.0
2009-10-02 04:51:00,2.03981,2.03996,2.03979,2.03993,7000000.0
2009-10-02 04:52:00,2.0398,2.04,2.0398,2.03993,5000000.0
2009-10-02 04:53:00,2.03955,2.03981,2.03908,2.03924,9000000.0
2009-10-02 04:54:00,2.04007,2.04031,2.04007,2.04019,8000000.0
2009-10-02 04:55:00,2.04021,2.04062,2.04021,2.04062,8000000.0
2009-10-02 04:56:00,2.04067,2.0408,2.04067,2.0408,6000000.0
2009-10-02 04:57:00,2.04069,2.04117,2.04069,2.04117,8000000.0
2009-10-02 04:58:00,2.04129,2.04136,2.04124,2.04129,8000000.0
2009-10-02 04:59:00,2.04139,2.0415,2.0413,2.04133,8000000.0
2009-10-02 05:00:00,2.04122,2.04168,2.04122,2.04161,7000000.0
2009-10-02 05:01:00,2.04164,2.04164,2.04129,2.0413,6000000.0
2009-10-02 05:02:00,2.04111,2.04129,2.04107,2.04129,7000000.0
2009-10-02 05:03:00,2.04129,2.04154,2.04129,2.04154,7000000.0
2009-10-02 05:04:00,2.04173,2.04226,2.04173,2.04219,7000000.0
2009-10-02 05:05:00,2.04219,2.04228,2.04214,2.04214,5000000.0
2009-10-02 05:06:00,2.04217,2.04228,2.04205,2.04228,8000000.0
2009-10-02 05:07:00,2.04241,2.04255,2.04234,2.04248,8000000.0
2009-10-02 05:08:00,2.04214,2.04214,2.04158,2.04158,10000000.0
2009-10-02 05:09:00,2.04162,2.04162,2.04134,2.04134,7000000.0
2009-10-02 05:10:00,2.04121,2.04121,2.0408,2.0408,7000000.0
2009-10-02 05:11:00,2.04095,2.04199,2.04095,2.04199,8000000.0
2009-10-02 05:12:00,2.04208,2.04211,2.04185,2.04185,11000000.0
2009-10-02 05:13:00,2.04169,2.04169,2.04139,2.04139,8000000.0
2009-10-02 05:14:00,2.0417,2.04214,2.0417,2.04207,7000000.0
2009-10-02 05:15:00,2.04192,2.04213,2.04192,2.0421,7000000.0
2009-10-02 05:16:00,2.04229,2.04229,2.04194,2.04194,7000000.0
2009-10-02 05:17:00,2.04192,2.04207,2.04182,2.04182,7000000.0
2009-10-02 05:18:00,2.04181,2.04265,2.04181,2.04265,8000000.0
2009-10-02 05:19:00,2.04266,2.04266,2.04197,2.042,7000000.0
2009-10-02 05:20:00,2.04241,2.0427,2.04229,2.04229,9000000.0
2009-10-02 05:21:00,2.0425,2.04251,2.04238,2.04238,8000000.0
2009-10-02 05:22:00,2.04214,2.04216,2.042,2.042,7000000.0
2009-10-02 05:23:00,2.04169,2.0417,2.04159,2.04161,10000000.0
2009-10-02 05:24:00,2.04198,2.04215,2.04196,2.04211,8000000.0
2009-10-02 05:25:00,2.04209,2.04234,2.042,2.04234,7000000.0
2009-10-02 05:26:00,2.04275,2.0428,2.04255,2.04266,7000000.0
2009-10-02 05:27:00,2.04268,2.04274,2.0424,2.0424,8000000.0
2009-10-02 05:28:00,2.04269,2.04273,2.04254,2.04259,9000000.0
2009-10-02 05:29:00,2.04234,2.04234,2.04169,2.04175,7000000.0
2009-10-02 05:30:00,2.04171,2.04231,2.04171,2.04209,10000000.0
2009-10-02 05:31:00,2.04227,2.04268,2.0421,2.04268,8000000.0
2009-10-02 05:32:00,2.04268,2.04268,2.0424,2.04249,8000000.0
2009-10-02 05:33:00,2.04253,2.04257,2.0423,2.0423,9000000.0
2009-10-02 05:34:00,2.04234,2.04234,2.04202,2.04212,8000000.0
2009-10-02 05:35:00,2.0422,2.0423,2.04177,2.04177,7000000.0
2009-10-02 05:36:00,2.04191,2.04191,2.04182,2.04191,5000000.0
2009-10-02 05:37:00,2.04214,2.04218,2.04196,2.04196,7000000.0
2009-10-02 05:38:00,2.04176,2.04233,2.04176,2.04229,9000000.0
2009-10-02 05:39:00,2.04206,2.04209,2.04204,2.04209,7000000.0
2009-10-02 05:40:00,2.04186,2.04188,2.04175,2.04185,7000000.0
2009-10-02 05:41:00,2.04187,2.04187,2.04176,2.04182,8000000.0
2009-10-02 05:42:00,2.04181,2.04181,2.04163,2.04174,7000000.0
2009-10-02 05:43:00,2.0418,2.04195,2.0417,2.04194,6000000.0
2009-10-02 05:44:00,2.04232,2.04239,2.04048,2.04237,8000000.0
2009-10-02 05:45:00,2.04239,2.0425,2.04229,2.0425,11000000.0
2009-10-02 05:46:00,2.04247,2.04281,2.04244,2.04281,7000000.0
2009-10-02 05:47:00,2.04244,2.0426,2.04213,2.0423,8000000.0
2009-10-02 05:48:00,2.04285,2.04285,2.04258,2.04266,6000000.0
2009-10-02 05:49:00,2.04249,2.04264,2.04243,2.04243,8000000.0
2009-10-02 05:50:00,2.04258,2.0427,2.04251,2.04264,9000000.0
2009-10-02 05:51:00,2.04262,2.04262,2.04221,2.04221,8000000.0
2009-10-02 05:52:00,2.04214,2.04221,2.04203,2.04206,8000000.0
2009-10-02 05:53:00,2.04226,2.04231,2.04217,2.04217,7000000.0
2009-10-02 05:54:00,2.04202,2.04223,2.04202,2.04223,5000000.0
2009-10-02 05:55:00,2.04229,2.04245,2.04229,2.0424,5000000.0
2009-10-02 05:56:00,2.04224,2.04224,2.04165,2.04165,11000000.0
2009-10-02 05:57:00,2.04156,2.04169,2.04153,2.04153,8000000.0
2009-10-02 05:58:00,2.04152,2.04165,2.04134,2.04165,9000000.0
2009-10-02 05:59:00,2.04162,2.04162,2.04132,2.04151,5000000.0
2009-10-02 06:00:00,2.04127,2.04163,2.04127,2.04163,8000000.0
2009-10-02 06:01:00,2.04154,2.04167,2.04153,2.04153,7000000.0
2009-10-02 06:02:00,2.04168,2.04197,2.04167,2.04197,7000000.0
2009-10-02 06:03:00,2.04185,2.04185,2.04121,2.04121,8000000.0
2009-10-02 06:04:00,2.04178,2.04187,2.04169,2.04177,7000000.0
2009-10-02 06:05:00,2.04182,2.04198,2.04166,2.04198,7000000.0
2009-10-02 06:06:00,2.04204,2.04211,2.04187,2.04211,7000000.0
2009-10-02 06:07:00,2.04204,2.04216,2.04204,2.04216,7000000.0
2009-10-02 06:08:00,2.04204,2.04217,2.04178,2.04178,7000000.0
2009-10-02 06:09:00,2.04146,2.04156,2.04136,2.04156,8000000.0
2009-10-02 06:10:00,2.04204,2.04213,2.04199,2.0421,8000000.0
2009-10-02 06:11:00,2.04187,2.04187,2.0413,2.0413,5000000.0
2009-10-02 06:12:00,2.04095,2.04108,2.04091,2.04108,8000000.0
2009-10-02 06:13:00,2.04117,2.04128,2.04111,2.04111,8000000.0
2009-10-02 06:14:00,2.04106,2.04106,2.04082,2.04082,10000000.0
2009-10-02 06:15:00,2.04094,2.04108,2.04094,2.04106,8000000.0
2009-10-02 06:16:00,2.04156,2.04179,2.04131,2.04131,6000000.0
2009-10-02 06:17:00,2.04095,2.04095,2.0408,2.04084,7000000.0
2009-10-02 06:18:00,2.04068,2.04068,2.04038,2.04051,5000000.0
2009-10-02 06:19:00,2.04029,2.04043,2.04029,2.04043,7000000.0
2009-10-02 06:20:00,2.04048,2.04052,2.04039,2.04046,9000000.0
2009-10-02 06:21:00,2.04047,2.04049,2.0403,2.04032,8000000.0
2009-10-02 06:22:00,2.04051,2.04074,2.04041,2.04074,8000000.0
2009-10-02 06:23:00,2.04036,2.04036,2.03981,2.03995,8000000.0
2009-10-02 06:24:00,2.04031,2.04031,2.04009,2.04011,11000000.0
2009-10-02 06:25:00,2.04023,2.0403,2.04008,2.0403,11000000.0
2009-10-02 06:26:00,2.04006,2.04006,2.03988,2.03994,11000000.0
2009-10-02 06:27:00,2.03985,2.03999,2.03985,2.03989,7000000.0
2009-10-02 06:28:00,2.03982,2.03982,2.03964,2.03965,8000000.0
2009-10-02 06:29:00,2.03959,2.03972,2.03955,2.0396,8000000.0
2009-10-02 06:30:00,2.03968,2.03981,2.03959,2.03981,8000000.0
2009-10-02 06:31:00,2.03991,2.03999,2.03963,2.03973,7000000.0
2009-10-02 06:32:00,2.03961,2.03972,2.03943,2.0397,7000000.0
2009-10-02 06:33:00,2.03967,2.0398,2.03965,2.0398,7000000.0
2009-10-02 06:34:00,2.03988,2.03988,2.03981,2.03983,7000000.0
2009-10-02 06:35:00,2.03956,2.03978,2.03918,2.03919,8000000.0
2009-10-02 06:36:00,2.03909,2.03923,2.03908,2.03909,7000000.0
2009-10-02 06:37:00,2.039,2.03904,2.03888,2.03899,10000000.0
2009-10-02 06:38:00,2.03888,2.03891,2.03884,2.0389,5000000.0
2009-10-02 06:39:00,2.0388,2.03892,2.03875,2.03875,5000000.0
2009-10-02 06:40:00,2.03886,2.03887,2.03877,2.03884,6000000.0
2009-10-02 06:41:00,2.03881,2.03903,2.03881,2.03903,7000000.0
2009-10-02 06:42:00,2.03935,2.03935,2.03911,2.03917,5000000.0
2009-10-02 06:43:00,2.03901,2.0393,2.03901,2.0393,7000000.0
2009-10-02 06:44:00,2.03899,2.03933,2.03881,2.03881,8000000.0
2009-10-02 06:45:00,2.03949,2.0396,2.03944,2.0396,6000000.0
2009-10-02 06:46:00,2.03966,2.03974,2.03966,2.03974,5000000.0
2009-10-02 06:47:00,2.03963,2.03963,2.03955,2.03955,8000000.0
2009-10-02 06:48:00,2.03952,2.03964,2.03952,2.03952,7000000.0
2009-10-02 06:49:00,2.03944,2.03944,2.03916,2.03922,8000000.0
2009-10-02 06:50:00,2.03913,2.03941,2.03913,2.03941,10000000.0
2009-10-02 06:51:00,2.03947,2.03956,2.03943,2.03956,10000000.0
2009-10-02 06:52:00,2.03966,2.03985,2.03959,2.03985,8000000.0
2009-10-02 06:53:00,2.0398,2.03981,2.03957,2.03962,8000000.0
2009-10-02 06:54:00,2.0398,2.04001,2.03975,2.04001,8000000.0
2009-10-02 06:55:00,2.04007,2.04071,2.04007,2.04071,6000000.0
2009-10-02 06:56:00,2.04053,2.04081,2.04053,2.04076,8000000.0
2009-10-02 06:57:00,2.04113,2.04113,2.04089,2.04108,7000000.0
2009-10-02 06:58:00,2.04115,2.04115,2.04099,2.0411,7000000.0
2009-10-02 06:59:00,2.0411,2.04116,2.04099,2.04112,7000000.0
2009-10-02 07:00:00,2.04113,2.04147,2.04113,2.04147,7000000.0
2009-10-02 07:01:00,2.04165,2.04193,2.04165,2.04179,5000000.0
2009-10-02 07:02:00,2.04185,2.04185,2.04132,2.04138,9000000.0
2009-10-02 07:03:00,2.04147,2.04157,2.04147,2.04156,9000000.0
2009-10-02 07:04:00,2.04157,2.04167,2.04152,2.04158,8000000.0
2009-10-02 07:05:00,2.04151,2.04156,2.04142,2.04156,11000000.0
2009-10-02 07:06:00,2.04125,2.04174,2.04125,2.04174,11000000.0
2009-10-02 07:07:00,2.04166,2.0417,2.04156,2.04156,5000000.0
2009-10-02 07:08:00,2.04154,2.04167,2.04151,2.04166,8000000.0
2009-10-02 07:09:00,2.04159,2.04167,2.0415,2.04159,8000000.0
2009-10-02 07:10:00,2.0416,2.0419,2.0416,2.04172,7000000.0
2009-10-02 07:11:00,2.04159,2.04159,2.04126,2.04157,10000000.0
2009-10-02 07:12:00,2.0417,2.04177,2.0417,2.04171,5000000.0
2009-10-02 07:13:00,2.04185,2.04195,2.0418,2.04195,8000000.0
2009-10-02 07:14:00,2.04152,2.04161,2.0413,2.0413,7000000.0
2009-10-02 07:15:00,2.04087,2.04105,2.04068,2.04105,10000000.0
2009-10-02 07:16:00,2.04122,2.04136,2.04115,2.04136,8000000.0
2009-10-02 07:17:00,2.04126,2.04155,2.04126,2.04139,5000000.0
2009-10-02 07:18:00,2.04112,2.0412,2.04084,2.04084,8000000.0
2009-10-02 07:19:00,2.04061,2.04061,2.04015,2.04015,8000000.0
2009-10-02 07:20:00,2.04018,2.04055,2.04018,2.04044,9000000.0
2009-10-02 07:21:00,2.04034,2.04034,2.04,2.04018,10000000.0
2009-10-02 07:22:00,2.04016,2.04025,2.04007,2.04022,11000000.0
2009-10-02 07:23:00,2.03984,2.03984,2.03933,2.03933,7000000.0
2009-10-02 07:24:00,2.03965,2.03965,2.03932,2.03932,9000000.0
2009-10-02 07:25:00,2.03947,2.03981,2.03947,2.03973,8000000.0
2009-10-02 07:26:00,2.0394,2.0394,2.03895,2.03902,7000000.0
2009-10-02 07:27:00,2.03881,2.03881,2.03866,2.03871,7000000.0
2009-10-02 07:28:00,2.03862,2.03867,2.03856,2.03867,7000000.0
2009-10-02 07:29:00,2.0386,2.03895,2.0386,2.03895,8000000.0
2009-10-02 07:30:00,2.03918,2.03978,2.03918,2.03978,8000000.0
2009-10-02 07:31:00,2.03988,2.03988,2.03972,2.03974,7000000.0
2009-10-02 07:32:00,2.03944,2.03944,2.03936,2.03944,5000000.0
2009-10-02 07:33:00,2.03944,2.03964,2.03942,2.03942,8000000.0
2009-10-02 07:34:00,2.03867,2.03872,2.03756,2.03756,11000000.0
2009-10-02 07:35:00,2.03762,2.03775,2.03757,2.03775,8000000.0
2009-10-02 07:36:00,2.0375,2.03784,2.0375,2.03784,7000000.0
2009-10-02 07:37:00,2.0378,2.03919,2.0378,2.03919,7000000.0
2009-10-02 07:38:00,2.03984,2.04053,2.03974,2.04053,11000000.0
2009-10-02 07:39:00,2.04051,2.04066,2.04043,2.04043,7000000.0
2009-10-02 07:40:00,2.04059,2.0413,2.04059,2.04129,8000000.0
2009-10-02 07:41:00,2.04078,2.04079,2.04001,2.04001,9000000.0
2009-10-02 07:42:00,2.03978,2.03978,2.03957,2.03961,11000000.0
2009-10-02 07:43:00,2.03976,2.03977,2.03961,2.03961,7000000.0
2009-10-02 07:44:00,2.03953,2.03953,2.03905,2.03905,7000000.0
2009-10-02 07:45:00,2.03889,2.03889,2.03838,2.03838,6000000.0
2009-10-02 07:46:00,2.03802,2.03807,2.03781,2.03781,10000000.0
2009-10-02 07:47:00,2.03771,2.03771,2.03707,2.03707,7000000.0
2009-10-02 07:48:00,2.03709,2.03753,2.03709,2.03732,8000000.0
2009-10-02 07:49:00,2.03745,2.03762,2.03745,2.03747,8000000.0
2009-10-02 07:50:00,2.0379,2.03811,2.0379,2.0381,7000000.0
2009-10-02 07:51:00,2.03859,2.03874,2.03843,2.03843,8000000.0
2009-10-02 07:52:00,2.03826,2.03841,2.0382,2.03836,10000000.0
2009-10-02 07:53:00,2.0381,2.03829,2.03787,2.03787,11000000.0
2009-10-02 07:54:00,2.0377,2.03797,2.0375,2.03797,6000000.0
2009-10-02 07:55:00,2.03812,2.03816,2.0378,2.03806,9000000.0
2009-10-02 07:56:00,2.03796,2.038,2.03781,2.03787,6000000.0
2009-10-02 07:57:00,2.03766,2.03786,2.03766,2.03772,7000000.0
2009-10-02 07:58:00,2.03782,2.03782,2.03768,2.03774,7000000.0
2009-10-02 07:59:00,2.03765,2.0382,2.0375,2.0382,7000000.0
2009-10-02 08:00:00,2.03853,2.03853,2.03828,2.03847,8000000.0
2009-10-02 08:01:00,2.03866,2.0391,2.0385,2.0391,10000000.0
2009-10-02 08:02:00,2.03944,2.03944,2.03933,2.03942,7000000.0
2009-10-02 08:03:00,2.03941,2.03957,2.03916,2.03957,8000000.0
2009-10-02 08:04:00,2.03964,2.03983,2.03962,2.03973,8000000.0
2009-10-02 08:05:00,2.03959,2.03961,2.03906,2.03906,8000000.0
2009-10-02 08:06:00,2.03892,2.03897,2.03884,2.03895,7000000.0
2009-10-02 08:07:00,2.03856,2.03856,2.03828,2.03833,7000000.0
2009-10-02 08:08:00,2.03837,2.03837,2.03781,2.03781,7000000.0
2009-10-02 08:09:00,2.03765,2.03796,2.03765,2.03796,7000000.0
2009-10-02 08:10:00,2.03806,2.03806,2.03766,2.03768,7000000.0
2009-10-02 08:11:00,2.03768,2.03788,2.03764,2.03775,8000000.0
2009-10-02 08:12:00,2.0379,2.03816,2.03786,2.03816,9000000.0
2009-10-02 08:13:00,2.03819,2.03838,2.03819,2.03838,7000000.0
2009-10-02 08:14:00,2.03834,2.03862,2.03834,2.03846,9000000.0
2009-10-02 08:15:00,2.03837,2.0385,2.03826,2.03833,8000000.0
2009-10-02 08:16:00,2.03783,2.0379,2.03771,2.03786,11000000.0
2009-10-02 08:17:00,2.0378,2.03787,2.03775,2.03775,7000000.0
2009-10-02 08:18:00,2.03729,2.03729,2.03699,2.03707,9000000.0
2009-10-02 08:19:00,2.03718,2.03739,2.03693,2.03738,7000000.0
2009-10-02 08:20:00,2.03729,2.03779,2.03729,2.03779,8000000.0
2009-10-02 08:21:00,2.03721,2.03781,2.03721,2.03781,8000000.0
2009-10-02 08:22:00,2.03773,2.03773,2.03735,2.03757,8000000.0
2009-10-02 08:23:00,2.03755,2.03755,2.03694,2.03694,7000000.0
2009-10-02 08:24:00,2.03652,2.03661,2.03643,2.03648,7000000.0
2009-10-02 08:25:00,2.03633,2.03674,2.03633,2.03674,5000000.0
2009-10-02 08:26:00,2.037,2.03702,2.03602,2.03602,7000000.0
2009-10-02 08:27:00,2.03657,2.03657,2.03613,2.03648,10000000.0
2009-10-02 08:28:00,2.03668,2.03686,2.03651,2.03681,7000000.0
2009-10-02 08:29:00,2.03685,2.03696,2.03651,2.03696,10000000.0
2009-10-02 08:30:00,2.0371,2.03718,2.03705,2.03714,7000000.0
2009-10-02 08:31:00,2.0372,2.03732,2.03711,2.03732,10000000.0
2009-10-02 08:32:00,2.03705,2.03705,2.03694,2.03702,8000000.0
2009-10-02 08:33:00,2.03679,2.03679,2.0366,2.0366,7000000.0
2009-10-02 08:34:00,2.03655,2.03685,2.03655,2.03662,11000000.0
2009-10-02 08:35:00,2.03707,2.03732,2.03677,2.03729,9000000.0
2009-10-02 08:36:00,2.03698,2.03698,2.03661,2.03661,8000000.0
2009-10-02 08:37:00,2.03685,2.03685,2.03664,2.03671,9000000.0
2009-10-02 08:38:00,2.03632,2.03666,2.03616,2.03666,10000000.0
2009-10-02 08:39:00,2.0364,2.03648,2.03622,2.03622,11000000.0
2009-10-02 08:40:00,2.03683,2.03729,2.03674,2.03729,8000000.0
2009-10-02 08:41:00,2.03732,2.03756,2.03732,2.03735,11000000.0
2009-10-02 08:42:00,2.03749,2.03764,2.03729,2.03764,10000000.0
2009-10-02 08:43:00,2.03752,2.03764,2.03745,2.03764,8000000.0
2009-10-02 08:44:00,2.03708,2.03743,2.03708,2.03741,5000000.0
2009-10-02 08:45:00,2.03728,2.03837,2.03728,2.03837,8000000.0
2009-10-02 08:46:00,2.03824,2.03837,2.03684,2.0378,6000000.0
2009-10-02 08:47:00,2.03798,2.03798,2.03744,2.03759,7000000.0
2009-10-02 08:48:00,2.03759,2.03768,2.0375,2.03762,10000000.0
2009-10-02 08:49:00,2.03758,2.0376,2.0373,2.0373,11000000.0
2009-10-02 08:50:00,2.03725,2.0376,2.03725,2.0376,7000000.0
2009-10-02 08:51:00,2.03716,2.03716,2.03702,2.03702,8000000.0
2009-10-02 08:52:00,2.03717,2.03817,2.03698,2.03817,9000000.0
2009-10-02 08:53:00,2.03846,2.03871,2.0382,2.03862,8000000.0
2009-10-02 08:54:00,2.03838,2.03838,2.03766,2.03767,8000000.0
2009-10-02 08:55:00,2.03753,2.03753,2.03725,2.03736,8000000.0
2009-10-02 08:56:00,2.0374,2.03763,2.0374,2.0375,7000000.0
2009-10-02 08:57:00,2.03738,2.03738,2.03726,2.03726,8000000.0
2009-10-02 08:58:00,2.03721,2.03729,2.03715,2.03724,7000000.0
2009-10-02 08:59:00,2.03707,2.03707,2.03686,2.03697,6000000.0
2009-10-02 09:00:00,2.03649,2.03649,2.0362,2.03622,8000000.0
2009-10-02 09:01:00,2.03585,2.03602,2.03543,2.03543,9000000.0
2009-10-02 09:02:00,2.0358,2.03606,2.0358,2.03606,10000000.0
2009-10-02 09:03:00,2.03578,2.0359,2.0357,2.03577,7000000.0
2009-10-02 09:04:00,2.03624,2.03646,2.03624,2.03644,7000000.0
2009-10-02 09:05:00,2.03646,2.03671,2.03646,2.03671,7000000.0
2009-10-02 09:06:00,2.03678,2.03708,2.03678,2.03694,11000000.0
2009-10-02 09:07:00,2.03707,2.03718,2.03704,2.0371,8000000.0
2009-10-02 09:08:00,2.03711,2.03751,2.03711,2.03751,5000000.0
2009-10-02 09:09:00,2.03755,2.03755,2.03737,2.03752,11000000.0
2009-10-02 09:10:00,2.0376,2.03775,2.0375,2.03761,7000000.0
2009-10-02 09:11:00,2.03736,2.03748,2.03704,2.03748,9000000.0
2009-10-02 09:12:00,2.03725,2.03763,2.03725,2.03763,8000000.0
2009-10-02 09:13:00,2.03768,2.03768,2.03725,2.03725,9000000.0
2009-10-02 09:14:00,2.03717,2.03743,2.03716,2.03743,11000000.0
2009-10-02 09:15:00,2.03741,2.03741,2.03708,2.03708,7000000.0
2009-10-02 09:16:00,2.03723,2.0373,2.03703,2.03729,8000000.0
2009-10-02 09:17:00,2.03723,2.03727,2.03702,2.03702,11000000.0
2009-10-02 09:18:00,2.03704,2.03704,2.03692,2.03692,8000000.0
2009-10-02 09:19:00,2.03697,2.03697,2.03675,2.03678,7000000.0
2009-10-02 09:20:00,2.03666,2.03667,2.0357,2.0357,7000000.0
2009-10-02 09:21:00,2.03593,2.03702,2.03593,2.03698,8000000.0
2009-10-02 09:22:00,2.03708,2.03709,2.03692,2.03702,8000000.0
2009-10-02 09:23:00,2.03689,2.03705,2.0367,2.0367,7000000.0
2009-10-02 09:24:00,2.03651,2.03677,2.03651,2.03673,8000000.0
2009-10-02 09:25:00,2.03686,2.03723,2.03686,2.03722,7000000.0
2009-10-02 09:26:00,2.03759,2.03867,2.03759,2.03867,11000000.0
2009-10-02 09:27:00,2.03965,2.04109,2.03965,2.04078,11000000.0
2009-10-02 09:28:00,2.04103,2.04122,2.04102,2.04118,9000000.0
2009-10-02 09:29:00,2.04146,2.04191,2.04131,2.04191,8000000.0
2009-10-02 09:30:00,2.04253,2.04253,2.04215,2.04215,7000000.0
2009-10-02 09:31:00,2.04214,2.04214,2.04163,2.04163,7000000.0
2009-10-02 09:32:00,2.04143,2.04143,2.04072,2.04072,7000000.0
2009-10-02 09:33:00,2.04032,2.04041,2.04006,2.04025,8000000.0
2009-10-02 09:34:00,2.04029,2.04029,2.0401,2.0401,7000000.0
2009-10-02 09:35:00,2.04026,2.04026,2.04004,2.04015,10000000.0
2009-10-02 09:36:00,2.04004,2.04024,2.03994,2.04004,8000000.0
2009-10-02 09:37:00,2.03975,2.03976,2.03955,2.03969,11000000.0
2009-10-02 09:38:00,2.03982,2.03991,2.03807,2.03986,11000000.0
2009-10-02 09:39:00,2.04004,2.04025,2.04004,2.04015,7000000.0
2009-10-02 09:40:00,2.04026,2.04026,2.03966,2.03966,9000000.0
2009-10-02 09:41:00,2.04043,2.04088,2.04027,2.04027,8000000.0
2009-10-02 09:42:00,2.04009,2.04011,2.03991,2.04005,11000000.0
2009-10-02 09:43:00,2.03946,2.03977,2.03914,2.03914,11000000.0
2009-10-02 09:44:00,2.03903,2.0391,2.0389,2.0389,8000000.0
2009-10-02 09:45:00,2.03893,2.03916,2.03888,2.03916,6000000.0
2009-10-02 09:46:00,2.03923,2.03958,2.03915,2.03947,11000000.0
2009-10-02 09:47:00,2.03935,2.03942,2.03912,2.03942,9000000.0
2009-10-02 09:48:00,2.03901,2.0392,2.03896,2.03917,7000000.0
2009-10-02 09:49:00,2.03867,2.03889,2.03867,2.03889,11000000.0
2009-10-02 09:50:00,2.03892,2.03904,2.03881,2.03902,8000000.0
2009-10-02 09:51:00,2.03923,2.0395,2.03923,2.03932,8000000.0
2009-10-02 09:52:00,2.03911,2.03911,2.03872,2.03872,8000000.0
2009-10-02 09:53:00,2.03818,2.03838,2.03818,2.03827,10000000.0
2009-10-02 09:54:00,2.03836,2.03842,2.03827,2.03833,10000000.0
2009-10-02 09:55:00,2.03831,2.03838,2.03825,2.03835,8000000.0
2009-10-02 09:56:00,2.03865,2.03865,2.03799,2.03803,10000000.0
2009-10-02 09:57:00,2.03776,2.03789,2.03714,2.03714,8000000.0
2009-10-02 09:58:00,2.03692,2.03692,2.03679,2.03691,5000000.0
2009-10-02 09:59:00,2.037,2.03711,2.037,2.03702,6000000.0
2009-10-02 10:00:00,2.03758,2.03808,2.03758,2.03797,10000000.0
2009-10-02 10:01:00,2.03862,2.03925,2.03862,2.03925,10000000.0
2009-10-02 10:02:00,2.0397,2.04107,2.0397,2.04107,10000000.0
2009-10-02 10:03:00,2.0416,2.04218,2.0416,2.04218,7000000.0
2009-10-02 10:04:00,2.04212,2.04212,2.04165,2.04183,7000000.0
2009-10-02 10:05:00,2.04232,2.04256,2.04228,2.04229,11000000.0
2009-10-02 10:06:00,2.04211,2.04211,2.04135,2.04135,7000000.0
2009-10-02 10:07:00,2.04106,2.04116,2.04092,2.04104,7000000.0
2009-10-02 10:08:00,2.041,2.041,2.04064,2.04064,7000000.0
2009-10-02 10:09:00,2.04059,2.04059,2.03948,2.03948,7000000.0
2009-10-02 10:10:00,2.03945,2.03945,2.03896,2.03896,7000000.0
2009-10-02 10:11:00,2.03907,2.03921,2.03906,2.03916,7000000.0
2009-10-02 10:12:00,2.03912,2.03932,2.03895,2.03928,8000000.0
2009-10-02 10:13:00,2.03959,2.03963,2.03934,2.03948,8000000.0
2009-10-02 10:14:00,2.03985,2.04004,2.03985,2.03992,7000000.0
2009-10-02 10:15:00,2.03971,2.03998,2.03971,2.03991,10000000.0
2009-10-02 10:16:00,2.04005,2.04038,2.04002,2.04038,7000000.0
2009-10-02 10:17:00,2.04011,2.04029,2.04008,2.04013,11000000.0
2009-10-02 10:18:00,2.0399,2.04015,2.0399,2.0401,8000000.0
2009-10-02 10:19:00,2.03983,2.03985,2.03959,2.03959,9000000.0
2009-10-02 10:20:00,2.03904,2.03904,2.03831,2.03831,7000000.0
2009-10-02 10:21:00,2.0382,2.03844,2.0382,2.03831,8000000.0
2009-10-02 10:22:00,2.03823,2.03869,2.03823,2.03869,7000000.0
2009-10-02 10:23:00,2.0383,2.0383,2.03739,2.03739,7000000.0
2009-10-02 10:24:00,2.03785,2.03786,2.037,2.03702,7000000.0
2009-10-02 10:25:00,2.03624,2.03652,2.03617,2.03652,9000000.0
2009-10-02 10:26:00,2.03629,2.03657,2.03629,2.03657,11000000.0
2009-10-02 10:27:00,2.03656,2.0368,2.03651,2.0368,8000000.0
2009-10-02 10:28:00,2.03656,2.03656,2.03577,2.03577,9000000.0
2009-10-02 10:29:00,2.03545,2.03545,2.03491,2.03519,8000000.0
2009-10-02 10:30:00,2.03487,2.03494,2.03474,2.03479,8000000.0
2009-10-02 10:31:00,2.03455,2.03467,2.03438,2.03465,7000000.0
2009-10-02 10:32:00,2.03497,2.03513,2.03489,2.03505,9000000.0
2009-10-02 10:33:00,2.03486,2.03502,2.03477,2.03494,7000000.0
2009-10-02 10:34:00,2.0352,2.03527,2.03512,2.03525,7000000.0
2009-10-02 10:35:00,2.03523,2.03524,2.03505,2.03524,7000000.0
2009-10-02 10:36:00,2.03528,2.03556,2.03528,2.03546,8000000.0
2009-10-02 10:37:00,2.03541,2.03559,2.03532,2.03532,8000000.0
2009-10-02 10:38:00,2.03559,2.03601,2.03559,2.03601,10000000.0
2009-10-02 10:39:00,2.03596,2.03622,2.03587,2.03622,8000000.0
2009-10-02 10:40:00,2.03617,2.03617,2.03601,2.03601,7000000.0
2009-10-02 10:41:00,2.03563,2.03573,2.03539,2.03539,5000000.0
2009-10-02 10:42:00,2.03517,2.03554,2.0351,2.03554,7000000.0
2009-10-02 10:43:00,2.03564,2.03565,2.0354,2.03542,10000000.0
2009-10-02 10:44:00,2.03526,2.03547,2.03524,2.03547,7000000.0
2009-10-02 10:45:00,2.03569,2.03597,2.03569,2.03594,8000000.0
2009-10-02 10:46:00,2.03673,2.03675,2.03589,2.03589,8000000.0
2009-10-02 10:47:00,2.03574,2.03588,2.03449,2.03449,7000000.0
2009-10-02 10:48:00,2.03461,2.03514,2.03447,2.03514,8000000.0
2009-10-02 10:49:00,2.03525,2.03526,2.03401,2.03401,9000000.0
2009-10-02 10:50:00,2.0338,2.03389,2.03358,2.0337,8000000.0
2009-10-02 10:51:00,2.03377,2.0338,2.03356,2.0338,9000000.0
2009-10-02 10:52:00,2.03418,2.03427,2.03388,2.03388,8000000.0
2009-10-02 10:53:00,2.03424,2.03457,2.03417,2.03443,9000000.0
2009-10-02 10:54:00,2.03471,2.03484,2.03461,2.0347,10000000.0
2009-10-02 10:55:00,2.03453,2.03453,2.03435,2.03446,7000000.0
2009-10-02 10:56:00,2.03438,2.03453,2.0322,2.03453,7000000.0
2009-10-02 10:57:00,2.03499,2.03526,2.03493,2.03526,8000000.0
2009-10-02 10:58:00,2.03584,2.03585,2.03565,2.03585,7000000.0
2009-10-02 10:59:00,2.03563,2.03587,2.03563,2.03575,5000000.0
2009-10-02 11:00:00,2.03556,2.03596,2.0344,2.0344,7000000.0
2009-10-02 11:01:00,2.03576,2.03585,2.03576,2.03584,5000000.0
2009-10-02 11:02:00,2.03599,2.036,2.0359,2.03592,7000000.0
2009-10-02 11:03:00,2.03596,2.03626,2.03592,2.03626,11000000.0
2009-10-02 11:04:00,2.03646,2.03664,2.03646,2.03664,11000000.0
2009-10-02 11:05:00,2.03652,2.03656,2.03644,2.03644,7000000.0
2009-10-02 11:06:00,2.03641,2.0365,2.03638,2.03643,6000000.0
2009-10-02 11:07:00,2.03644,2.03657,2.03626,2.03626,7000000.0
2009-10-02 11:08:00,2.0363,2.0363,2.03608,2.0362,9000000.0
2009-10-02 11:09:00,2.03644,2.03644,2.03618,2.03618,8000000.0
2009-10-02 11:10:00,2.03617,2.03622,2.03587,2.03587,8000000.0
2009-10-02 11:11:00,2.03608,2.03608,2.03569,2.03569,10000000.0
2009-10-02 11:12:00,2.03556,2.03581,2.03556,2.03581,7000000.0
2009-10-02 11:13:00,2.03588,2.03606,2.03555,2.03578,11000000.0
2009-10-02 11:14:00,2.03585,2.03602,2.03585,2.03596,11000000.0
2009-10-02 11:15:00,2.03609,2.03623,2.03583,2.03623,7000000.0
2009-10-02 11:16:00,2.03699,2.03699,2.03681,2.03692,7000000.0
2009-10-02 11:17:00,2.03684,2.03697,2.03675,2.03697,7000000.0
2009-10-02 11:18:00,2.03707,2.0371,2.03675,2.03697,10000000.0
2009-10-02 11:19:00,2.03685,2.03699,2.03682,2.03699,11000000.0
2009-10-02 11:20:00,2.03679,2.03682,2.03672,2.0368,8000000.0
2009-10-02 11:21:00,2.03684,2.03696,2.03667,2.03667,7000000.0
2009-10-02 11:22:00,2.03707,2.03707,2.0364,2.0364,8000000.0
2009-10-02 11:23:00,2.03696,2.0372,2.03691,2.0372,5000000.0
2009-10-02 11:24:00,2.03722,2.03725,2.03715,2.03718,7000000.0
2009-10-02 11:25:00,2.03712,2.03722,2.03686,2.03722,8000000.0
2009-10-02 11:26:00,2.03796,2.03796,2.03746,2.03762,11000000.0
2009-10-02 11:27:00,2.03783,2.03783,2.03763,2.03763,8000000.0
2009-10-02 11:28:00,2.03752,2.03756,2.03743,2.03748,7000000.0
2009-10-02 11:29:00,2.03773,2.03773,2.03745,2.03761,8000000.0
2009-10-02 11:30:00,2.03712,2.03712,2.03675,2.03675,7000000.0
2009-10-02 11:31:00,2.03674,2.0368,2.03662,2.03667,11000000.0
2009-10-02 11:32:00,2.03675,2.0368,2.03672,2.03675,11000000.0
2009-10-02 11:33:00,2.03658,2.03658,2.0361,2.0362,7000000.0
2009-10-02 11:34:00,2.03604,2.03604,2.03566,2.03566,7000000.0
2009-10-02 11:35:00,2.03581,2.03653,2.03581,2.03653,10000000.0
2009-10-02 11:36:00,2.03681,2.03681,2.03644,2.03644,8000000.0
2009-10-02 11:37:00,2.03648,2.03694,2.0362,2.03694,8000000.0
2009-10-02 11:38:00,2.03715,2.03719,2.03712,2.03714,9000000.0
2009-10-02 11:39:00,2.03699,2.03705,2.03688,2.03688,6000000.0
2009-10-02 11:40:00,2.03698,2.03698,2.03669,2.03674,11000000.0
2009-10-02 11:41:00,2.03626,2.03627,2.03583,2.03583,11000000.0
2009-10-02 11:42:00,2.03602,2.03609,2.03572,2.03572,11000000.0
2009-10-02 11:43:00,2.03538,2.03545,2.03518,2.03518,7000000.0
2009-10-02 11:44:00,2.0352,2.0352,2.03492,2.03492,7000000.0
2009-10-02 11:45:00,2.03443,2.03466,2.03443,2.03466,11000000.0
2009-10-02 11:46:00,2.03472,2.03518,2.03472,2.03508,7000000.0
2009-10-02 11:47:00,2.03478,2.03529,2.03467,2.03507,9000000.0
2009-10-02 11:48:00,2.03519,2.03554,2.03519,2.03536,10000000.0
2009-10-02 11:49:00,2.03548,2.03574,2.03548,2.03565,7000000.0
2009-10-02 11:50:00,2.03581,2.03611,2.03581,2.0361,7000000.0
2009-10-02 11:51:00,2.03628,2.03628,2.03572,2.03608,8000000.0
2009-10-02 11:52:00,2.03609,2.03705,2.03609,2.03705,10000000.0
2009-10-02 11:53:00,2.03739,2.0376,2.03739,2.03759,10000000.0
2009-10-02 11:54:00,2.03763,2.03819,2.03763,2.03819,9000000.0
2009-10-02 11:55:00,2.03827,2.03846,2.03827,2.0384,8000000.0
2009-10-02 11:56:00,2.03811,2.03812,2.038,2.03806,11000000.0
2009-10-02 11:57:00,2.03802,2.03817,2.03802,2.03813,8000000.0
2009-10-02 11:58:00,2.03801,2.03818,2.03801,2.03818,9000000.0
2009-10-02 11:59:00,2.03816,2.03834,2.03816,2.03834,7000000.0
2009-10-02 12:00:00,2.03829,2.03836,2.03821,2.03836,7000000.0
2009-10-02 12:01:00,2.03826,2.03849,2.03826,2.03839,10000000.0
2009-10-02 12:02:00,2.03847,2.03847,2.03827,2.03837,10000000.0
2009-10-02 12:03:00,2.03785,2.0379,2.03768,2.0379,7000000.0
2009-10-02 12:04:00,2.03769,2.03769,2.03748,2.03752,9000000.0
2009-10-02 12:05:00,2.03734,2.03745,2.03732,2.03732,11000000.0
2009-10-02 12:06:00,2.03765,2.03805,2.03754,2.03784,7000000.0
2009-10-02 12:07:00,2.03786,2.03828,2.03786,2.03828,7000000.0
2009-10-02 12:08:00,2.0381,2.03862,2.03797,2.03857,9000000.0
2009-10-02 12:09:00,2.03881,2.0389,2.03869,2.03869,8000000.0
2009-10-02 12:10:00,2.03892,2.03894,2.03883,2.03892,6000000.0
2009-10-02 12:11:00,2.03898,2.03937,2.03898,2.03937,7000000.0
2009-10-02 12:12:00,2.03954,2.03954,2.03919,2.03919,7000000.0
2009-10-02 12:13:00,2.03897,2.03922,2.03888,2.03906,10000000.0
2009-10-02 12:14:00,2.03904,2.03954,2.03888,2.03954,8000000.0
2009-10-02 12:15:00,2.0395,2.03952,2.03926,2.03952,8000000.0
2009-10-02 12:16:00,2.03964,2.03982,2.03952,2.03982,8000000.0
2009-10-02 12:17:00,2.03969,2.03987,2.03966,2.03987,8000000.0
2009-10-02 12:18:00,2.03976,2.03976,2.03939,2.03956,11000000.0
2009-10-02 12:19:00,2.03957,2.04049,2.03957,2.04049,9000000.0
2009-10-02 12:20:00,2.04062,2.04077,2.04037,2.04041,10000000.0
2009-10-02 12:21:00,2.04032,2.04073,2.03844,2.03844,7000000.0
2009-10-02 12:22:00,2.04021,2.04045,2.04017,2.04042,8000000.0
2009-10-02 12:23:00,2.04045,2.04061,2.04043,2.0406,7000000.0
2009-10-02 12:24:00,2.0408,2.04085,2.04077,2.04085,7000000.0
2009-10-02 12:25:00,2.0409,2.0411,2.04085,2.0411,6000000.0
2009-10-02 12:26:00,2.04125,2.04155,2.04124,2.04155,8000000.0
2009-10-02 12:27:00,2.04128,2.04128,2.04095,2.04095,10000000.0
2009-10-02 12:28:00,2.04094,2.04102,2.04084,2.04098,9000000.0
2009-10-02 12:29:00,2.04092,2.04093,2.04067,2.04077,6000000.0
2009-10-02 12:30:00,2.04066,2.04076,2.04057,2.04072,7000000.0
2009-10-02 12:31:00,2.0408,2.0408,2.04018,2.04056,11000000.0
2009-10-02 12:32:00,2.04055,2.04097,2.04055,2.04094,7000000.0
2009-10-02 12:33:00,2.04079,2.04079,2.04025,2.04025,7000000.0
2009-10-02 12:34:00,2.04025,2.04046,2.04025,2.0404,7000000.0
2009-10-02 12:35:00,2.04021,2.04021,2.04016,2.04019,8000000.0
2009-10-02 12:36:00,2.04032,2.04059,2.04022,2.04059,8000000.0
2009-10-02 12:37:00,2.0403,2.04059,2.0403,2.04059,9000000.0
2009-10-02 12:38:00,2.04053,2.04078,2.04048,2.0407,8000000.0
2009-10-02 12:39:00,2.03997,2.03997,2.03974,2.03974,9000000.0
2009-10-02 12:40:00,2.03983,2.03999,2.03971,2.0398,7000000.0
2009-10-02 12:41:00,2.03975,2.03975,2.03962,2.03967,8000000.0
2009-10-02 12:42:00,2.03986,2.03986,2.03974,2.03975,5000000.0
2009-10-02 12:43:00,2.03977,2.03991,2.03977,2.03977,9000000.0
2009-10-02 12:44:00,2.04004,2.04034,2.0399,2.04034,8000000.0
2009-10-02 12:45:00,2.04005,2.04057,2.04005,2.0405,5000000.0
2009-10-02 12:46:00,2.04048,2.04057,2.04034,2.04041,9000000.0
2009-10-02 12:47:00,2.04043,2.04053,2.04028,2.04051,10000000.0
2009-10-02 12:48:00,2.04041,2.04041,2.03997,2.03997,11000000.0
2009-10-02 12:49:00,2.04018,2.04028,2.04016,2.04021,7000000.0
2009-10-02 12:50:00,2.04039,2.04051,2.04029,2.04044,7000000.0
2009-10-02 12:51:00,2.04031,2.0404,2.0396,2.04004,8000000.0
2009-10-02 12:52:00,2.04033,2.04033,2.03945,2.03982,11000000.0
2009-10-02 12:53:00,2.03988,2.03995,2.03978,2.03978,8000000.0
2009-10-02 12:54:00,2.03958,2.03958,2.03941,2.03941,7000000.0
2009-10-02 12:55:00,2.03939,2.0395,2.03928,2.03948,8000000.0
2009-10-02 12:56:00,2.03932,2.03976,2.03932,2.03976,7000000.0
2009-10-02 12:57:00,2.0394,2.0394,2.03921,2.03924,7000000.0
2009-10-02 12:58:00,2.03928,2.03936,2.03917,2.03936,8000000.0
2009-10-02 12:59:00,2.03949,2.04004,2.03949,2.04004,7000000.0
2009-10-02 13:00:00,2.04041,2.04049,2.0402,2.04049,8000000.0
2009-10-02 13:01:00,2.04107,2.04172,2.04107,2.0417,8000000.0
2009-10-02 13:02:00,2.04169,2.04179,2.04149,2.04179,7000000.0
2009-10-02 13:03:00,2.04166,2.04193,2.04166,2.04193,8000000.0
2009-10-02 13:04:00,2.0416,2.04183,2.0415,2.04151,7000000.0
2009-10-02 13:05:00,2.04152,2.04183,2.04152,2.04169,8000000.0
2009-10-02 13:06:00,2.04172,2.04182,2.04124,2.04124,7000000.0
2009-10-02 13:07:00,2.0411,2.04147,2.0411,2.04147,5000000.0
2009-10-02 13:08:00,2.04196,2.04251,2.04196,2.04249,10000000.0
2009-10-02 13:09:00,2.04243,2.04243,2.04219,2.04227,7000000.0
2009-10-02 13:10:00,2.04208,2.04208,2.04169,2.04174,9000000.0
2009-10-02 13:11:00,2.04144,2.04144,2.0411,2.04124,8000000.0
2009-10-02 13:12:00,2.041,2.041,2.04017,2.04017,8000000.0
2009-10-02 13:13:00,2.03962,2.03986,2.03962,2.03981,9000000.0
2009-10-02 13:14:00,2.03966,2.0398,2.03958,2.0398,6000000.0
2009-10-02 13:15:00,2.03997,2.04015,2.03993,2.03993,8000000.0
2009-10-02 13:16:00,2.0404,2.04047,2.04031,2.04039,8000000.0
2009-10-02 13:17:00,2.04047,2.04112,2.04047,2.04112,9000000.0
2009-10-02 13:18:00,2.04123,2.04125,2.04087,2.04125,10000000.0
2009-10-02 13:19:00,2.04119,2.04119,2.04105,2.04111,5000000.0
2009-10-02 13:20:00,2.04128,2.04135,2.0408,2.04123,8000000.0
2009-10-02 13:21:00,2.04113,2.04187,2.04113,2.04187,7000000.0
2009-10-02 13:22:00,2.04193,2.04193,2.04148,2.04148,11000000.0
2009-10-02 13:23:00,2.0413,2.0413,2.04113,2.04115,8000000.0
2009-10-02 13:24:00,2.04157,2.04159,2.04156,2.04159,7000000.0
2009-10-02 13:25:00,2.04211,2.04249,2.04211,2.04248,5000000.0
2009-10-02 13:26:00,2.04242,2.04242,2.04213,2.04213,10000000.0
2009-10-02 13:27:00,2.04224,2.04236,2.0414,2.0414,8000000.0
2009-10-02 13:28:00,2.04111,2.04111,2.04057,2.04057,21000000.0
2009-10-02 13:29:00,2.04069,2.04069,2.0402,2.0402,17000000.0
2009-10-02 13:30:00,2.04018,2.04073,2.04018,2.04051,7000000.0
2009-10-02 13:31:00,2.04012,2.04012,2.03965,2.03965,9000000.0
2009-10-02 13:32:00,2.03945,2.03945,2.03929,2.03937,14000000.0
2009-10-02 13:33:00,2.03941,2.03951,2.03941,2.03951,14000000.0
2009-10-02 13:34:00,2.03945,2.03946,2.03934,2.03943,31000000.0
2009-10-02 13:35:00,2.0394,2.0394,2.0393,2.03936,17000000.0
2009-10-02 13:36:00,2.03935,2.03963,2.03935,2.03963,24000000.0
2009-10-02 13:37:00,2.03979,2.04018,2.03979,2.04018,10000000.0
2009-10-02 13:38:00,2.03998,2.04004,2.03983,2.03992,18000000.0
2009-10-02 13:39:00,2.0403,2.0405,2.04023,2.0405,15000000.0
2009-10-02 13:40:00,2.04072,2.04072,2.04026,2.04072,29000000.0
2009-10-02 13:41:00,2.04035,2.04036,2.04019,2.04033,13000000.0
2009-10-02 13:42:00,2.0405,2.04066,2.04043,2.04066,8000000.0
2009-10-02 13:43:00,2.04033,2.0404,2.04018,2.04025,10000000.0
2009-10-02 13:44:00,2.03987,2.03989,2.03957,2.0397,26000000.0
2009-10-02 13:45:00,2.03944,2.03944,2.03908,2.03913,22000000.0
2009-10-02 13:46:00,2.03873,2.03875,2.03833,2.03854,19000000.0
2009-10-02 13:47:00,2.03854,2.03855,2.03839,2.03839,17000000.0
2009-10-02 13:48:00,2.03832,2.03837,2.03831,2.03837,22000000.0
2009-10-02 13:49:00,2.03847,2.03851,2.03847,2.03849,24000000.0
2009-10-02 13:50:00,2.03854,2.03883,2.03854,2.03883,15000000.0
2009-10-02 13:51:00,2.03909,2.03914,2.03889,2.03889,22000000.0
2009-10-02 13:52:00,2.03879,2.03897,2.03866,2.03897,32000000.0
2009-10-02 13:53:00,2.03901,2.03905,2.03892,2.03901,28000000.0
2009-10-02 13:54:00,2.03885,2.03885,2.03875,2.03877,31000000.0
2009-10-02 13:55:00,2.03875,2.03885,2.03816,2.03816,20000000.0
2009-10-02 13:56:00,2.03787,2.03796,2.03767,2.03767,24000000.0
2009-10-02 13:57:00,2.03759,2.03763,2.03743,2.03747,34000000.0
2009-10-02 13:58:00,2.03733,2.03746,2.03729,2.03729,16000000.0
2009-10-02 13:59:00,2.03715,2.03716,2.03688,2.03688,30000000.0
2009-10-02 14:00:00,2.03674,2.03697,2.03672,2.03697,39000000.0
2009-10-02 14:01:00,2.03688,2.03688,2.03626,2.03628,30000000.0
2009-10-02 14:02:00,2.03611,2.03611,2.03595,2.03597,19000000.0
2009-10-02 14:03:00,2.03595,2.03598,2.03585,2.03592,23000000.0
2009-10-02 14:04:00,2.03581,2.03581,2.03525,2.03525,33000000.0
2009-10-02 14:05:00,2.03518,2.03533,2.03513,2.03513,28000000.0
2009-10-02 14:06:00,2.0351,2.0351,2.0349,2.0351,31000000.0
2009-10-02 14:07:00,2.03516,2.03517,2.03498,2.03516,31000000.0
2009-10-02 14:08:00,2.03486,2.03499,2.03474,2.03474,27000000.0
2009-10-02 14:09:00,2.03484,2.0354,2.03484,2.0354,27000000.0
2009-10-02 14:10:00,2.03566,2.03593,2.03566,2.03569,24000000.0
2009-10-02 14:11:00,2.03544,2.03549,2.03518,2.03518,21000000.0
2009-10-02 14:12:00,2.03474,2.03497,2.03472,2.03496,22000000.0
2009-10-02 14:13:00,2.03522,2.03522,2.03485,2.03489,13000000.0
2009-10-02 14:14:00,2.03484,2.0351,2.03484,2.0351,21000000.0
2009-10-02 14:15:00,2.03473,2.03509,2.03454,2.03487,25000000.0
2009-10-02 14:16:00,2.03491,2.03495,2.03467,2.03475,26000000.0
2009-10-02 14:17:00,2.03474,2.03474,2.03402,2.03402,32000000.0
2009-10-02 14:18:00,2.0334,2.03381,2.03321,2.03381,27000000.0
2009-10-02 14:19:00,2.03417,2.03467,2.03417,2.03467,35000000.0
2009-10-02 14:20:00,2.03462,2.03495,2.03462,2.03495,32000000.0
2009-10-02 14:21:00,2.03514,2.03523,2.03478,2.03478,39000000.0
2009-10-02 14:22:00,2.03443,2.03443,2.03416,2.03417,22000000.0
2009-10-02 14:23:00,2.03427,2.03427,2.03379,2.03379,40000000.0
2009-10-02 14:24:00,2.03382,2.03382,2.0333,2.03374,10000000.0
2009-10-02 14:25:00,2.03345,2.03386,2.03345,2.03386,35000000.0
2009-10-02 14:26:00,2.03426,2.03484,2.03426,2.03484,18000000.0
2009-10-02 14:27:00,2.03487,2.03487,2.03454,2.03454,28000000.0
2009-10-02 14:28:00,2.03448,2.03448,2.03366,2.03369,21000000.0
2009-10-02 14:29:00,2.03269,2.03269,2.03168,2.03242,16000000.0
2009-10-02 14:30:00,2.03462,2.03861,2.03462,2.03618,25000000.0
2009-10-02 14:31:00,2.03676,2.03786,2.03549,2.03786,26000000.0
2009-10-02 14:32:00,2.03776,2.03802,2.03769,2.03769,32000000.0
2009-10-02 14:33:00,2.03885,2.04061,2.03885,2.04061,20000000.0
2009-10-02 14:34:00,2.04097,2.04334,2.04097,2.04325,25000000.0
2009-10-02 14:35:00,2.04352,2.04381,2.04331,2.04331,23000000.0
2009-10-02 14:36:00,2.04419,2.045,2.04414,2.04498,11000000.0
2009-10-02 14:37:00,2.04552,2.04568,2.04506,2.04539,41000000.0
2009-10-02 14:38:00,2.04492,2.04515,2.04447,2.04515,54000000.0
2009-10-02 14:39:00,2.04519,2.04562,2.04421,2.04421,36000000.0
2009-10-02 14:40:00,2.04348,2.04348,2.04157,2.04157,36000000.0
2009-10-02 14:41:00,2.04071,2.04071,2.03956,2.03956,41000000.0
2009-10-02 14:42:00,2.03922,2.03995,2.03759,2.03759,19000000.0
2009-10-02 14:43:00,2.03795,2.03889,2.03795,2.03865,20000000.0
2009-10-02 14:44:00,2.03871,2.03871,2.038,2.03838,25000000.0
2009-10-02 14:45:00,2.03752,2.03752,2.03657,2.03657,33000000.0
2009-10-02 14:46:00,2.03678,2.03825,2.03678,2.03825,11000000.0
2009-10-02 14:47:00,2.0386,2.03882,2.0386,2.03882,7000000.0
2009-10-02 14:48:00,2.03872,2.03872,2.03803,2.03831,21000000.0
2009-10-02 14:49:00,2.03801,2.03862,2.03768,2.03859,32000000.0
2009-10-02 14:50:00,2.0388,2.0388,2.03813,2.03813,33000000.0
2009-10-02 14:51:00,2.03827,2.03957,2.03827,2.03957,37000000.0
2009-10-02 14:52:00,2.0394,2.04012,2.0394,2.04012,17000000.0
2009-10-02 14:53:00,2.03995,2.04012,2.03985,2.04001,22000000.0
2009-10-02 14:54:00,2.04056,2.04075,2.0404,2.04057,17000000.0
2009-10-02 14:55:00,2.04097,2.04097,2.0409,2.04095,7000000.0
2009-10-02 14:56:00,2.04176,2.04239,2.04176,2.04233,21000000.0
2009-10-02 14:57:00,2.04338,2.04544,2.04338,2.04544,12000000.0
2009-10-02 14:58:00,2.04609,2.04654,2.04569,2.04569,31000000.0
2009-10-02 14:59:00,2.04471,2.04476,2.04429,2.04476,20000000.0
2009-10-02 15:00:00,2.04509,2.04542,2.04509,2.0454,32000000.0
2009-10-02 15:01:00,2.04513,2.04513,2.04451,2.04451,14000000.0
2009-10-02 15:02:00,2.04443,2.04443,2.04355,2.04382,26000000.0
2009-10-02 15:03:00,2.04372,2.04372,2.0432,2.0432,30000000.0
2009-10-02 15:04:00,2.04385,2.0443,2.04385,2.04406,29000000.0
2009-10-02 15:05:00,2.04357,2.04383,2.04337,2.04383,28000000.0
2009-10-02 15:06:00,2.0444,2.04487,2.0444,2.04466,16000000.0
2009-10-02 15:07:00,2.04452,2.04544,2.04452,2.04544,26000000.0
2009-10-02 15:08:00,2.04563,2.04567,2.04535,2.04543,25000000.0
2009-10-02 15:09:00,2.0452,2.0452,2.04499,2.0451,34000000.0
2009-10-02 15:10:00,2.04491,2.04555,2.04488,2.0451,36000000.0
2009-10-02 15:11:00,2.04475,2.04475,2.04321,2.04321,27000000.0
2009-10-02 15:12:00,2.04297,2.04338,2.0429,2.04338,26000000.0
2009-10-02 15:13:00,2.04312,2.04364,2.04309,2.04347,41000000.0
2009-10-02 15:14:00,2.04361,2.04372,2.04347,2.04372,30000000.0
2009-10-02 15:15:00,2.04364,2.04364,2.04257,2.04257,21000000.0
2009-10-02 15:16:00,2.04237,2.04237,2.04155,2.04155,9000000.0
2009-10-02 15:17:00,2.04154,2.04157,2.04105,2.0412,26000000.0
2009-10-02 15:18:00,2.04112,2.04112,2.04087,2.04095,10000000.0
2009-10-02 15:19:00,2.04107,2.04107,2.04048,2.0406,16000000.0
2009-10-02 15:20:00,2.04075,2.04095,2.04043,2.04074,20000000.0
2009-10-02 15:21:00,2.04066,2.04125,2.04026,2.04125,12000000.0
2009-10-02 15:22:00,2.0413,2.04199,2.0413,2.04199,22000000.0
2009-10-02 15:23:00,2.0426,2.04289,2.04259,2.04266,36000000.0
2009-10-02 15:24:00,2.04319,2.04319,2.04293,2.04299,20000000.0
2009-10-02 15:25:00,2.04303,2.04303,2.04268,2.04268,14000000.0
2009-10-02 15:26:00,2.04237,2.04248,2.04184,2.04184,40000000.0
2009-10-02 15:27:00,2.04209,2.04282,2.04209,2.04236,32000000.0
2009-10-02 15:28:00,2.04224,2.04243,2.04217,2.04226,55000000.0
2009-10-02 15:29:00,2.04268,2.04412,2.04136,2.04136,47000000.0
2009-10-02 15:30:00,2.04089,2.04246,2.03996,2.04227,71000000.0
2009-10-02 15:31:00,2.04252,2.04303,2.04246,2.04256,58000000.0
2009-10-02 15:32:00,2.0415,2.04185,2.04126,2.04185,25000000.0
2009-10-02 15:33:00,2.04238,2.04301,2.04238,2.04262,32000000.0
2009-10-02 15:34:00,2.04247,2.04303,2.04247,2.04249,22000000.0
2009-10-02 15:35:00,2.04152,2.04152,2.04104,2.04111,30000000.0
2009-10-02 15:36:00,2.04083,2.04091,2.04058,2.04091,23000000.0
2009-10-02 15:37:00,2.04097,2.04108,2.04054,2.04054,24000000.0
2009-10-02 15:38:00,2.03971,2.03996,2.03956,2.03977,61000000.0
2009-10-02 15:39:00,2.03999,2.04098,2.03999,2.04079,40000000.0
2009-10-02 15:40:00,2.04048,2.04048,2.03994,2.03995,37000000.0
2009-10-02 15:41:00,2.04012,2.0411,2.04012,2.0411,43000000.0
2009-10-02 15:42:00,2.04144,2.04149,2.0411,2.04149,41000000.0
2009-10-02 15:43:00,2.04175,2.04201,2.04162,2.04185,30000000.0
2009-10-02 15:44:00,2.04155,2.04158,2.04134,2.04158,29000000.0
2009-10-02 15:45:00,2.04166,2.04166,2.04117,2.04117,36000000.0
2009-10-02 15:46:00,2.04116,2.04128,2.0411,2.04128,24000000.0
2009-10-02 15:47:00,2.0408,2.04091,2.04053,2.04054,31000000.0
2009-10-02 15:48:00,2.04046,2.04046,2.03992,2.03992,33000000.0
2009-10-02 15:49:00,2.03923,2.03923,2.03894,2.03894,25000000.0
2009-10-02 15:50:00,2.03911,2.03962,2.03911,2.03962,11000000.0
2009-10-02 15:51:00,2.04007,2.04036,2.03993,2.04036,37000000.0
2009-10-02 15:52:00,2.03986,2.03986,2.03871,2.03871,23000000.0
2009-10-02 15:53:00,2.03735,2.03735,2.03565,2.03588,15000000.0
2009-10-02 15:54:00,2.03605,2.0363,2.03588,2.0363,26000000.0
2009-10-02 15:55:00,2.03642,2.03642,2.03613,2.03631,33000000.0
2009-10-02 15:56:00,2.03632,2.03632,2.03598,2.0362,36000000.0
2009-10-02 15:57:00,2.03694,2.03794,2.03694,2.03794,34000000.0
2009-10-02 15:58:00,2.03764,2.03813,2.03764,2.03778,24000000.0
2009-10-02 15:59:00,2.0377,2.03773,2.03759,2.03773,23000000.0
2009-10-02 16:00:00,2.0383,2.03929,2.0383,2.03929,51000000.0
2009-10-02 16:01:00,2.03946,2.0397,2.03937,2.0397,31000000.0
2009-10-02 16:02:00,2.0398,2.0398,2.03899,2.03899,29000000.0
2009-10-02 16:03:00,2.03878,2.03878,2.03732,2.03732,51000000.0
2009-10-02 16:04:00,2.03752,2.03753,2.03691,2.03692,38000000.0
2009-10-02 16:05:00,2.03612,2.03624,2.03548,2.03624,37000000.0
2009-10-02 16:06:00,2.03638,2.03664,2.03586,2.03586,33000000.0
2009-10-02 16:07:00,2.03597,2.03644,2.03586,2.03644,37000000.0
2009-10-02 16:08:00,2.0363,2.03661,2.03625,2.03625,37000000.0
2009-10-02 16:09:00,2.03639,2.03734,2.03639,2.0373,44000000.0
2009-10-02 16:10:00,2.03748,2.03781,2.0373,2.03781,41000000.0
2009-10-02 16:11:00,2.03812,2.03812,2.03757,2.03777,27000000.0
2009-10-02 16:12:00,2.03746,2.03798,2.03746,2.03798,22000000.0
2009-10-02 16:13:00,2.03797,2.03851,2.03797,2.03843,38000000.0
2009-10-02 16:14:00,2.03832,2.03868,2.03832,2.03865,41000000.0
2009-10-02 16:15:00,2.03933,2.0394,2.03916,2.0394,42000000.0
2009-10-02 16:16:00,2.03867,2.0387,2.03826,2.0383,45000000.0
2009-10-02 16:17:00,2.03833,2.03833,2.03819,2.03831,22000000.0
2009-10-02 16:18:00,2.03813,2.03815,2.03796,2.03814,49000000.0
2009-10-02 16:19:00,2.0382,2.0387,2.03793,2.0387,27000000.0
2009-10-02 16:20:00,2.03876,2.03876,2.03831,2.03852,52000000.0
2009-10-02 16:21:00,2.03838,2.03838,2.03799,2.0383,37000000.0
2009-10-02 16:22:00,2.03795,2.03804,2.03773,2.03798,50000000.0
2009-10-02 16:23:00,2.0379,2.0379,2.03728,2.03728,48000000.0
2009-10-02 16:24:00,2.03734,2.03734,2.03673,2.03683,44000000.0
2009-10-02 16:25:00,2.03632,2.03632,2.03561,2.03561,28000000.0
2009-10-02 16:26:00,2.0351,2.03526,2.035,2.03519,41000000.0
2009-10-02 16:27:00,2.03523,2.03523,2.03447,2.03447,46000000.0
2009-10-02 16:28:00,2.03455,2.03463,2.03438,2.03448,34000000.0
2009-10-02 16:29:00,2.03461,2.03513,2.03461,2.03509,24000000.0
2009-10-02 16:30:00,2.03477,2.03477,2.03391,2.03391,43000000.0
2009-10-02 16:31:00,2.03388,2.03424,2.03386,2.03399,36000000.0
2009-10-02 16:32:00,2.03379,2.03392,2.03365,2.03365,34000000.0
2009-10-02 16:33:00,2.03338,2.03338,2.03236,2.03236,41000000.0
2009-10-02 16:34:00,2.03243,2.03243,2.03053,2.03086,29000000.0
2009-10-02 16:35:00,2.03137,2.03151,2.03062,2.03062,53000000.0
2009-10-02 16:36:00,2.03059,2.0313,2.03039,2.0313,43000000.0
2009-10-02 16:37:00,2.0315,2.03229,2.0314,2.03229,56000000.0
2009-10-02 16:38:00,2.03181,2.03181,2.03156,2.03179,34000000.0
2009-10-02 16:39:00,2.03202,2.03239,2.03202,2.03234,43000000.0
2009-10-02 16:40:00,2.03213,2.03214,2.03169,2.03185,63000000.0
2009-10-02 16:41:00,2.03185,2.03207,2.03172,2.03207,44000000.0
2009-10-02 16:42:00,2.03208,2.03222,2.03194,2.03197,57000000.0
2009-10-02 16:43:00,2.03198,2.03209,2.03186,2.03192,20000000.0
2009-10-02 16:44:00,2.03188,2.03199,2.0317,2.03197,34000000.0
2009-10-02 16:45:00,2.03141,2.03146,2.03113,2.03143,41000000.0
2009-10-02 16:46:00,2.03137,2.03153,2.03131,2.03153,59000000.0
2009-10-02 16:47:00,2.03149,2.03192,2.03149,2.03192,55000000.0
2009-10-02 16:48:00,2.03202,2.03239,2.03202,2.03227,46000000.0
2009-10-02 16:49:00,2.03211,2.03231,2.03202,2.03231,35000000.0
2009-10-02 16:50:00,2.03246,2.03253,2.03225,2.03232,45000000.0
2009-10-02 16:51:00,2.03277,2.03301,2.03277,2.03291,30000000.0
2009-10-02 16:52:00,2.03326,2.03354,2.03318,2.03354,30000000.0
2009-10-02 16:53:00,2.03358,2.03358,2.03317,2.03325,19000000.0
2009-10-02 16:54:00,2.03395,2.03481,2.03395,2.03451,18000000.0
2009-10-02 16:55:00,2.0346,2.03619,2.0346,2.03619,40000000.0
2009-10-02 16:56:00,2.0361,2.03667,2.0361,2.03623,37000000.0
2009-10-02 16:57:00,2.03706,2.03706,2.03618,2.03618,17000000.0
2009-10-02 16:58:00,2.03545,2.03545,2.03468,2.03477,45000000.0
2009-10-02 16:59:00,2.0346,2.03491,2.0343,2.03491,39000000.0
2009-10-02 17:00:00,2.03517,2.03518,2.0346,2.0346,47000000.0
2009-10-02 17:01:00,2.03445,2.03453,2.03415,2.03453,26000000.0
2009-10-02 17:02:00,2.03456,2.03503,2.03456,2.03499,33000000.0
2009-10-02 17:03:00,2.03541,2.03586,2.03541,2.03553,33000000.0
2009-10-02 17:04:00,2.03533,2.03535,2.03518,2.03518,37000000.0
2009-10-02 17:05:00,2.03528,2.03549,2.03528,2.03532,35000000.0
2009-10-02 17:06:00,2.03529,2.03574,2.03529,2.03546,46000000.0
2009-10-02 17:07:00,2.03519,2.0353,2.03505,2.03517,33000000.0
2009-10-02 17:08:00,2.03485,2.03485,2.03433,2.03443,45000000.0
2009-10-02 17:09:00,2.03439,2.03465,2.03437,2.03437,47000000.0
2009-10-02 17:10:00,2.03488,2.03488,2.03455,2.03455,36000000.0
2009-10-02 17:11:00,2.0342,2.03441,2.0342,2.03439,44000000.0
2009-10-02 17:12:00,2.03491,2.03565,2.03491,2.03565,23000000.0
2009-10-02 17:13:00,2.03531,2.03616,2.03531,2.03616,35000000.0
2009-10-02 17:14:00,2.03638,2.03654,2.03633,2.03647,27000000.0
2009-10-02 17:15:00,2.03588,2.03588,2.03512,2.03537,26000000.0
2009-10-02 17:16:00,2.03534,2.03561,2.03534,2.03561,27000000.0
2009-10-02 17:17:00,2.03574,2.03581,2.03551,2.03567,38000000.0
2009-10-02 17:18:00,2.03587,2.03595,2.03574,2.0359,29000000.0
2009-10-02 17:19:00,2.036,2.03604,2.0358,2.0358,19000000.0
2009-10-02 17:20:00,2.0357,2.03611,2.0357,2.03597,29000000.0
2009-10-02 17:21:00,2.03601,2.03648,2.03584,2.03648,26000000.0
2009-10-02 17:22:00,2.03667,2.03672,2.03639,2.03639,30000000.0
2009-10-02 17:23:00,2.03624,2.03624,2.03581,2.03581,32000000.0
2009-10-02 17:24:00,2.03553,2.03553,2.03518,2.03523,23000000.0
2009-10-02 17:25:00,2.03547,2.03547,2.03506,2.0353,20000000.0
2009-10-02 17:26:00,2.03528,2.03528,2.03504,2.03505,18000000.0
2009-10-02 17:27:00,2.03558,2.03566,2.03547,2.03566,44000000.0
2009-10-02 17:28:00,2.03571,2.03571,2.03534,2.03536,39000000.0
2009-10-02 17:29:00,2.0352,2.0352,2.03495,2.03504,36000000.0
2009-10-02 17:30:00,2.03515,2.03528,2.03482,2.03482,61000000.0
2009-10-02 17:31:00,2.03426,2.03426,2.03385,2.03385,62000000.0
2009-10-02 17:32:00,2.03348,2.03366,2.03345,2.03348,54000000.0
2009-10-02 17:33:00,2.03411,2.03465,2.03411,2.03458,64000000.0
2009-10-02 17:34:00,2.03481,2.03511,2.03479,2.03499,60000000.0
2009-10-02 17:35:00,2.0349,2.035,2.03477,2.03477,43000000.0
2009-10-02 17:36:00,2.03463,2.03501,2.03456,2.03501,58000000.0
2009-10-02 17:37:00,2.03478,2.03481,2.03472,2.0348,47000000.0
2009-10-02 17:38:00,2.03467,2.03471,2.03448,2.03448,44000000.0
2009-10-02 17:39:00,2.03413,2.03426,2.03403,2.03426,41000000.0
2009-10-02 17:40:00,2.03431,2.03443,2.03431,2.03437,59000000.0
2009-10-02 17:41:00,2.03478,2.0359,2.03478,2.0359,50000000.0
2009-10-02 17:42:00,2.0359,2.0359,2.03529,2.03529,37000000.0
2009-10-02 17:43:00,2.03502,2.03592,2.03502,2.03592,33000000.0
2009-10-02 17:44:00,2.03623,2.03623,2.0358,2.03597,46000000.0
2009-10-02 17:45:00,2.03612,2.03612,2.03599,2.03602,49000000.0
2009-10-02 17:46:00,2.03637,2.0365,2.03632,2.03645,56000000.0
2009-10-02 17:47:00,2.03651,2.03657,2.03616,2.03632,65000000.0
2009-10-02 17:48:00,2.03617,2.03634,2.03614,2.03624,61000000.0
2009-10-02 17:49:00,2.03624,2.03657,2.03617,2.03617,72000000.0
2009-10-02 17:50:00,2.03619,2.03619,2.03546,2.03546,53000000.0
2009-10-02 17:51:00,2.03553,2.03557,2.03544,2.03547,54000000.0
2009-10-02 17:52:00,2.03542,2.03542,2.0352,2.03531,51000000.0
2009-10-02 17:53:00,2.0354,2.03546,2.03529,2.03539,42000000.0
2009-10-02 17:54:00,2.03546,2.03559,2.03545,2.03553,32000000.0
2009-10-02 17:55:00,2.03528,2.03561,2.03528,2.03561,32000000.0
2009-10-02 17:56:00,2.03541,2.03554,2.03534,2.03553,47000000.0
2009-10-02 17:57:00,2.03548,2.03585,2.03548,2.03585,34000000.0
2009-10-02 17:58:00,2.0359,2.03599,2.0357,2.0357,44000000.0
2009-10-02 17:59:00,2.0354,2.03572,2.0354,2.03572,39000000.0
2009-10-02 18:00:00,2.03571,2.03571,2.03542,2.03542,32000000.0
2009-10-02 18:01:00,2.03548,2.0357,2.03548,2.03561,52000000.0
2009-10-02 18:02:00,2.03556,2.03579,2.03495,2.03495,30000000.0
2009-10-02 18:03:00,2.03482,2.03548,2.03482,2.03546,38000000.0
2009-10-02 18:04:00,2.0352,2.03576,2.0352,2.03575,38000000.0
2009-10-02 18:05:00,2.03507,2.03529,2.03507,2.03522,36000000.0
2009-10-02 18:06:00,2.03517,2.03545,2.03517,2.03536,32000000.0
2009-10-02 18:07:00,2.03533,2.03533,2.03515,2.03519,38000000.0
2009-10-02 18:08:00,2.03502,2.03502,2.03465,2.03484,56000000.0
2009-10-02 18:09:00,2.0348,2.0349,2.03475,2.0349,34000000.0
2009-10-02 18:10:00,2.03527,2.03555,2.0351,2.03535,26000000.0
2009-10-02 18:11:00,2.03546,2.03546,2.03507,2.03507,34000000.0
2009-10-02 18:12:00,2.03521,2.03538,2.03516,2.03517,24000000.0
2009-10-02 18:13:00,2.03518,2.03579,2.03518,2.03579,30000000.0
2009-10-02 18:14:00,2.0359,2.03618,2.03568,2.03618,22000000.0
2009-10-02 18:15:00,2.03641,2.03641,2.03632,2.0364,21000000.0
2009-10-02 18:16:00,2.03632,2.03641,2.03607,2.03616,66000000.0
2009-10-02 18:17:00,2.03606,2.03606,2.03584,2.03592,60000000.0
2009-10-02 18:18:00,2.03589,2.03589,2.03569,2.03579,33000000.0
2009-10-02 18:19:00,2.03614,2.03653,2.03614,2.03633,46000000.0
2009-10-02 18:20:00,2.03639,2.03648,2.03634,2.03644,61000000.0
2009-10-02 18:21:00,2.03645,2.03665,2.03638,2.03665,37000000.0
2009-10-02 18:22:00,2.03672,2.03689,2.03656,2.03689,49000000.0
2009-10-02 18:23:00,2.03708,2.03722,2.03698,2.0372,34000000.0
2009-10-02 18:24:00,2.03719,2.03719,2.03683,2.03697,47000000.0
2009-10-02 18:25:00,2.0371,2.0371,2.03681,2.03683,31000000.0
2009-10-02 18:26:00,2.0367,2.0367,2.03651,2.03655,43000000.0
2009-10-02 18:27:00,2.03669,2.03669,2.03654,2.03664,35000000.0
2009-10-02 18:28:00,2.03671,2.03698,2.03671,2.03698,18000000.0
2009-10-02 18:29:00,2.03677,2.0369,2.03669,2.03688,24000000.0
2009-10-02 18:30:00,2.03675,2.03689,2.03674,2.03689,32000000.0
2009-10-02 18:31:00,2.03688,2.03688,2.03628,2.03628,46000000.0
2009-10-02 18:32:00,2.03607,2.03616,2.03588,2.03592,55000000.0
2009-10-02 18:33:00,2.03579,2.03597,2.03561,2.03597,29000000.0
2009-10-02 18:34:00,2.03602,2.03634,2.03602,2.03615,32000000.0
2009-10-02 18:35:00,2.03614,2.03614,2.0359,2.03611,47000000.0
2009-10-02 18:36:00,2.03541,2.03541,2.03477,2.03477,65000000.0
2009-10-02 18:37:00,2.03467,2.03472,2.03451,2.03471,63000000.0
2009-10-02 18:38:00,2.03511,2.03511,2.0348,2.03483,61000000.0
2009-10-02 18:39:00,2.03468,2.03477,2.03458,2.03463,37000000.0
2009-10-02 18:40:00,2.03485,2.03494,2.03459,2.03464,52000000.0
2009-10-02 18:41:00,2.03406,2.03428,2.0339,2.03421,68000000.0
2009-10-02 18:42:00,2.03429,2.03433,2.03421,2.03428,40000000.0
2009-10-02 18:43:00,2.03446,2.03474,2.03446,2.03448,39000000.0
2009-10-02 18:44:00,2.03426,2.03452,2.03426,2.0344,33000000.0
2009-10-02 18:45:00,2.03437,2.0346,2.034,2.034,57000000.0
2009-10-02 18:46:00,2.03398,2.03438,2.03398,2.03438,61000000.0
2009-10-02 18:47:00,2.03444,2.03444,2.0342,2.0342,41000000.0
2009-10-02 18:48:00,2.0344,2.03464,2.03438,2.03438,26000000.0
2009-10-02 18:49:00,2.03433,2.03443,2.03415,2.03424,31000000.0
2009-10-02 18:50:00,2.0341,2.03413,2.03381,2.03381,37000000.0
2009-10-02 18:51:00,2.03377,2.03399,2.03377,2.03399,17000000.0
2009-10-02 18:52:00,2.03402,2.03404,2.03384,2.03387,33000000.0
2009-10-02 18:53:00,2.03388,2.03407,2.03375,2.03397,31000000.0
2009-10-02 18:54:00,2.03395,2.03395,2.03355,2.03355,11000000.0
2009-10-02 18:55:00,2.03358,2.03393,2.03357,2.03383,22000000.0
2009-10-02 18:56:00,2.03375,2.03393,2.03375,2.03393,16000000.0
2009-10-02 18:57:00,2.03412,2.03423,2.03402,2.03411,15000000.0
2009-10-02 18:58:00,2.03414,2.03464,2.03414,2.03464,19000000.0
2009-10-02 18:59:00,2.0347,2.0347,2.03409,2.03423,26000000.0
2009-10-02 19:00:00,2.03378,2.03378,2.03354,2.03355,12000000.0
2009-10-02 19:01:00,2.0337,2.0338,2.03364,2.03366,18000000.0
2009-10-02 19:02:00,2.0336,2.03362,2.03324,2.03324,23000000.0
2009-10-02 19:03:00,2.03322,2.03331,2.03291,2.03291,21000000.0
2009-10-02 19:04:00,2.03249,2.03249,2.03082,2.03085,55000000.0
2009-10-02 19:05:00,2.03065,2.03108,2.03065,2.031,42000000.0
2009-10-02 19:06:00,2.03149,2.0319,2.03139,2.03176,63000000.0
2009-10-02 19:07:00,2.03187,2.0319,2.03172,2.03187,39000000.0
2009-10-02 19:08:00,2.03213,2.03236,2.03203,2.03203,32000000.0
2009-10-02 19:09:00,2.03192,2.03217,2.03176,2.03177,56000000.0
2009-10-02 19:10:00,2.03189,2.03233,2.03187,2.03233,27000000.0
2009-10-02 19:11:00,2.03224,2.03228,2.032,2.03228,36000000.0
2009-10-02 19:12:00,2.0323,2.0323,2.03215,2.03222,25000000.0
2009-10-02 19:13:00,2.03194,2.03196,2.03164,2.03164,23000000.0
2009-10-02 19:14:00,2.03155,2.03155,2.03137,2.03138,37000000.0
2009-10-02 19:15:00,2.03128,2.03134,2.03122,2.03133,17000000.0
2009-10-02 19:16:00,2.03185,2.03185,2.03174,2.03174,23000000.0
2009-10-02 19:17:00,2.03174,2.03175,2.03162,2.03162,17000000.0
2009-10-02 19:18:00,2.03142,2.0317,2.03142,2.03156,30000000.0
2009-10-02 19:19:00,2.0315,2.03197,2.0315,2.03193,36000000.0
2009-10-02 19:20:00,2.03259,2.0328,2.03254,2.0328,23000000.0
2009-10-02 19:21:00,2.03282,2.03282,2.0327,2.0327,21000000.0
2009-10-02 19:22:00,2.0327,2.03277,2.03251,2.0326,25000000.0
2009-10-02 19:23:00,2.03245,2.03245,2.03206,2.03206,12000000.0
2009-10-02 19:24:00,2.03192,2.03204,2.0318,2.03198,39000000.0
2009-10-02 19:25:00,2.0322,2.03222,2.03194,2.03194,49000000.0
2009-10-02 19:26:00,2.03224,2.03228,2.03212,2.0322,48000000.0
2009-10-02 19:27:00,2.03222,2.0323,2.03193,2.03193,51000000.0
2009-10-02 19:28:00,2.03196,2.03196,2.03183,2.0319,40000000.0
2009-10-02 19:29:00,2.0318,2.03181,2.03154,2.03169,28000000.0
2009-10-02 19:30:00,2.03167,2.03191,2.03145,2.03157,32000000.0
2009-10-02 19:31:00,2.03141,2.03186,2.03141,2.03178,28000000.0
2009-10-02 19:32:00,2.0319,2.03238,2.0319,2.03232,31000000.0
2009-10-02 19:33:00,2.03215,2.03228,2.03215,2.03221,14000000.0
2009-10-02 19:34:00,2.03244,2.03245,2.03209,2.03221,49000000.0
2009-10-02 19:35:00,2.03213,2.03224,2.03204,2.03224,28000000.0
2009-10-02 19:36:00,2.03224,2.03231,2.03214,2.03231,16000000.0
2009-10-02 19:37:00,2.03257,2.03377,2.03257,2.03377,26000000.0
2009-10-02 19:38:00,2.03386,2.03386,2.03366,2.03366,18000000.0
2009-10-02 19:39:00,2.03366,2.03368,2.03347,2.0335,13000000.0
2009-10-02 19:40:00,2.03331,2.03356,2.03324,2.03345,16000000.0
2009-10-02 19:41:00,2.03331,2.03338,2.03325,2.03337,17000000.0
2009-10-02 19:42:00,2.03328,2.03368,2.03328,2.03368,19000000.0
2009-10-02 19:43:00,2.03388,2.034,2.03388,2.03395,21000000.0
2009-10-02 19:44:00,2.03396,2.03396,2.03368,2.03368,21000000.0
2009-10-02 19:45:00,2.0336,2.03373,2.03339,2.03339,33000000.0
2009-10-02 19:46:00,2.03342,2.03371,2.03331,2.03371,18000000.0
2009-10-02 19:47:00,2.03388,2.03428,2.03388,2.03401,22000000.0
2009-10-02 19:48:00,2.03406,2.03429,2.03405,2.03429,18000000.0
2009-10-02 19:49:00,2.03422,2.03436,2.03421,2.03432,27000000.0
2009-10-02 19:50:00,2.03412,2.03432,2.0341,2.03428,23000000.0
2009-10-02 19:51:00,2.03428,2.0345,2.03423,2.03428,25000000.0
2009-10-02 19:52:00,2.03399,2.03407,2.03393,2.03407,15000000.0
2009-10-02 19:53:00,2.03423,2.03423,2.0339,2.03391,21000000.0
2009-10-02 19:54:00,2.03386,2.03393,2.03351,2.03351,9000000.0
2009-10-02 19:55:00,2.0337,2.03395,2.03359,2.03393,30000000.0
2009-10-02 19:56:00,2.03395,2.03409,2.03378,2.03378,20000000.0
2009-10-02 19:57:00,2.03397,2.03425,2.03394,2.03425,12000000.0
2009-10-02 19:58:00,2.03428,2.0343,2.03406,2.03424,13000000.0
2009-10-02 19:59:00,2.03433,2.03463,2.03432,2.03443,31000000.0
2009-10-02 20:00:00,2.03406,2.03451,2.03406,2.03451,23000000.0
2009-10-02 20:01:00,2.03399,2.03399,2.03314,2.03314,13000000.0
2009-10-02 20:02:00,2.0333,2.03338,2.03298,2.03338,20000000.0
2009-10-02 20:03:00,2.03347,2.03351,2.03341,2.03342,18000000.0
2009-10-02 20:04:00,2.03338,2.03365,2.03338,2.03349,27000000.0
2009-10-02 20:05:00,2.03359,2.03371,2.0335,2.03371,23000000.0
2009-10-02 20:06:00,2.03391,2.03436,2.03391,2.03433,13000000.0
2009-10-02 20:07:00,2.03398,2.03399,2.03339,2.03339,29000000.0
2009-10-02 20:08:00,2.03338,2.03376,2.03338,2.03376,15000000.0
2009-10-02 20:09:00,2.03385,2.03404,2.03385,2.03395,17000000.0
2009-10-02 20:10:00,2.03409,2.03409,2.03391,2.03391,20000000.0
2009-10-02 20:11:00,2.03386,2.03402,2.03378,2.03392,10000000.0
2009-10-02 20:12:00,2.03404,2.03423,2.03404,2.03423,15000000.0
2009-10-02 20:13:00,2.03401,2.03434,2.03401,2.03404,17000000.0
2009-10-02 20:14:00,2.03407,2.03418,2.03404,2.03414,15000000.0
2009-10-02 20:15:00,2.03413,2.03416,2.034,2.03402,10000000.0
2009-10-02 20:16:00,2.03404,2.0349,2.03404,2.0349,22000000.0
2009-10-02 20:17:00,2.03516,2.03516,2.03482,2.03491,17000000.0
2009-10-02 20:18:00,2.03492,2.03507,2.03487,2.03507,24000000.0
2009-10-02 20:19:00,2.03506,2.03534,2.03479,2.03479,9000000.0
2009-10-02 20:20:00,2.03445,2.03455,2.0343,2.03455,14000000.0
2009-10-02 20:21:00,2.03449,2.03449,2.03423,2.03426,7000000.0
2009-10-02 20:22:00,2.03441,2.03454,2.03436,2.03454,12000000.0
2009-10-02 20:23:00,2.03478,2.03478,2.03462,2.03478,6000000.0
2009-10-02 20:24:00,2.03463,2.03473,2.03439,2.03439,15000000.0
2009-10-02 20:25:00,2.03438,2.03456,2.03426,2.03426,16000000.0
2009-10-02 20:26:00,2.03421,2.03444,2.03397,2.03397,22000000.0
2009-10-02 20:27:00,2.03403,2.03414,2.03395,2.03414,11000000.0
2009-10-02 20:28:00,2.03388,2.03407,2.03388,2.03407,7000000.0
2009-10-02 20:29:00,2.0341,2.0342,2.03401,2.03402,20000000.0
2009-10-02 20:30:00,2.0341,2.03432,2.03409,2.03424,27000000.0
2009-10-02 20:31:00,2.03433,2.03433,2.03421,2.03421,17000000.0
2009-10-02 20:32:00,2.03428,2.0345,2.03422,2.03422,20000000.0
2009-10-02 20:33:00,2.03427,2.03431,2.03414,2.03431,14000000.0
2009-10-02 20:34:00,2.0344,2.03444,2.03432,2.03444,28000000.0
2009-10-02 20:35:00,2.03447,2.03452,2.03437,2.03444,23000000.0
2009-10-02 20:36:00,2.03439,2.03444,2.03433,2.03444,11000000.0
2009-10-02 20:37:00,2.03447,2.03477,2.03447,2.03477,7000000.0
2009-10-02 20:38:00,2.0346,2.0346,2.03401,2.03408,10000000.0
2009-10-02 20:39:00,2.03414,2.03484,2.03414,2.03482,9000000.0
2009-10-02 20:40:00,2.03484,2.03499,2.03478,2.03499,7000000.0
2009-10-02 20:41:00,2.03504,2.0352,2.03499,2.03511,8000000.0
2009-10-02 20:42:00,2.03499,2.03519,2.03493,2.03493,15000000.0
2009-10-02 20:43:00,2.03508,2.03508,2.03488,2.03488,12000000.0
2009-10-02 20:44:00,2.0351,2.0351,2.03499,2.03507,7000000.0
2009-10-02 20:45:00,2.0355,2.03564,2.0355,2.03556,12000000.0
2009-10-02 20:46:00,2.03557,2.03558,2.03537,2.03537,9000000.0
2009-10-02 20:47:00,2.03532,2.03532,2.0352,2.0352,11000000.0
2009-10-02 20:48:00,2.03515,2.03527,2.0351,2.0351,11000000.0
2009-10-02 20:49:00,2.03503,2.03503,2.03494,2.03502,18000000.0
2009-10-02 20:50:00,2.03506,2.03516,2.03505,2.03515,8000000.0
2009-10-02 20:51:00,2.03514,2.03514,2.03488,2.03497,18000000.0
2009-10-02 20:52:00,2.03482,2.03503,2.03466,2.03466,15000000.0
2009-10-02 20:53:00,2.03451,2.03451,2.03438,2.03439,8000000.0
2009-10-02 20:54:00,2.03419,2.03432,2.03418,2.03432,10000000.0
2009-10-02 20:55:00,2.03414,2.03414,2.03406,2.03414,8000000.0
2009-10-02 20:56:00,2.03398,2.03484,2.03398,2.03484,8000000.0
2009-10-02 20:57:00,2.0352,2.03538,2.03516,2.03527,18000000.0
2009-10-02 20:58:00,2.03524,2.03544,2.03524,2.03541,14000000.0
2009-10-02 20:59:00,2.035,2.035,2.03476,2.0348,8000000.0
2009-10-02 21:00:00,2.03476,2.03476,2.03448,2.03448,11000000.0
2009-10-02 21:01:00,2.03443,2.03446,2.03437,2.03445,16000000.0
2009-10-02 21:02:00,2.03444,2.03459,2.03437,2.03442,18000000.0
2009-10-02 21:03:00,2.03444,2.03485,2.03444,2.03485,13000000.0
2009-10-02 21:04:00,2.03494,2.03523,2.03488,2.03523,8000000.0
2009-10-02 21:05:00,2.03523,2.03523,2.03487,2.03489,11000000.0
2009-10-02 21:06:00,2.03477,2.03487,2.03477,2.03487,8000000.0
2009-10-02 21:07:00,2.03486,2.0351,2.03486,2.0351,7000000.0
2009-10-02 21:08:00,2.0354,2.03546,2.03536,2.03536,11000000.0
2009-10-02 21:09:00,2.03458,2.03494,2.03449,2.03461,9000000.0
2009-10-02 21:10:00,2.03525,2.03525,2.03506,2.03511,9000000.0
2009-10-02 21:11:00,2.03512,2.03532,2.03512,2.03529,8000000.0
2009-10-02 21:12:00,2.03527,2.03531,2.03333,2.03531,8000000.0
2009-10-02 21:13:00,2.0353,2.03532,2.03525,2.03525,8000000.0
2009-10-02 21:14:00,2.03507,2.03511,2.03496,2.03496,8000000.0
2009-10-02 21:15:00,2.03506,2.0351,2.03497,2.03499,11000000.0
2009-10-02 21:16:00,2.03486,2.03492,2.03475,2.03492,9000000.0
2009-10-02 21:17:00,2.0352,2.03526,2.0352,2.03523,8000000.0
2009-10-02 21:18:00,2.03519,2.03546,2.03519,2.03546,7000000.0
2009-10-02 21:19:00,2.03514,2.03536,2.03514,2.03532,7000000.0
2009-10-02 21:20:00,2.03532,2.03532,2.03512,2.03531,12000000.0
2009-10-02 21:21:00,2.03525,2.03526,2.03504,2.03512,8000000.0
2009-10-02 21:22:00,2.03533,2.03556,2.03533,2.03556,7000000.0
2009-10-02 21:23:00,2.03555,2.03557,2.0354,2.03549,10000000.0
2009-10-02 21:24:00,2.03561,2.03564,2.03548,2.03561,8000000.0
2009-10-02 21:25:00,2.0354,2.0354,2.03514,2.0352,9000000.0
2009-10-02 21:26:00,2.03524,2.03538,2.0352,2.0352,17000000.0
2009-10-02 21:27:00,2.03529,2.03529,2.03494,2.03524,31000000.0
2009-10-02 21:28:00,2.03523,2.03533,2.03501,2.03533,20000000.0
2009-10-02 21:29:00,2.03526,2.03526,2.03467,2.03467,11000000.0
2009-10-02 21:30:00,2.03473,2.03496,2.03473,2.03492,9000000.0
2009-10-02 21:31:00,2.03484,2.03504,2.03484,2.03502,7000000.0
2009-10-02 21:32:00,2.03524,2.03528,2.03517,2.03517,8000000.0
2009-10-02 21:33:00,2.03476,2.03483,2.03475,2.03475,7000000.0
2009-10-02 21:34:00,2.03474,2.03509,2.03474,2.03509,10000000.0
2009-10-02 21:35:00,2.03513,2.03513,2.03501,2.03507,11000000.0
2009-10-02 21:36:00,2.03507,2.03511,2.03496,2.03496,11000000.0
2009-10-02 21:37:00,2.03514,2.03527,2.03514,2.03524,6000000.0
2009-10-02 21:38:00,2.03483,2.0352,2.03474,2.03476,26000000.0
2009-10-02 21:39:00,2.03472,2.03509,2.03472,2.03509,18000000.0
2009-10-02 21:40:00,2.03513,2.03523,2.03498,2.03498,12000000.0
2009-10-02 21:41:00,2.03512,2.0352,2.03512,2.03517,13000000.0
2009-10-02 21:42:00,2.03521,2.03521,2.03512,2.03512,7000000.0
2009-10-02 21:43:00,2.03519,2.03526,2.03513,2.03518,11000000.0
2009-10-02 21:44:00,2.03502,2.03502,2.03486,2.03497,18000000.0
2009-10-02 21:45:00,2.03443,2.03468,2.03435,2.03468,10000000.0
2009-10-02 21:46:00,2.03459,2.03459,2.0345,2.03459,15000000.0
2009-10-02 21:47:00,2.03471,2.03485,2.03467,2.03484,10000000.0
2009-10-02 21:48:00,2.03458,2.03458,2.03431,2.03431,7000000.0
2009-10-02 21:49:00,2.03441,2.03467,2.03441,2.03443,8000000.0
2009-10-02 21:50:00,2.03444,2.03444,2.03431,2.03431,10000000.0
2009-10-02 21:51:00,2.03403,2.03435,2.03402,2.03435,8000000.0
2009-10-02 21:52:00,2.03418,2.03418,2.03405,2.0341,10000000.0
2009-10-02 21:53:00,2.034,2.0341,2.03389,2.03394,8000000.0
2009-10-02 21:54:00,2.03424,2.03467,2.03424,2.03466,9000000.0
2009-10-02 21:55:00,2.03466,2.03473,2.03464,2.03466,11000000.0
2009-10-02 21:56:00,2.03451,2.03451,2.03426,2.03426,22000000.0
2009-10-02 21:57:00,2.03417,2.03442,2.03417,2.03442,13000000.0
2009-10-02 21:58:00,2.03448,2.03469,2.03447,2.03468,16000000.0
2009-10-02 21:59:00,2.03477,2.03509,2.03465,2.03503,25000000.0
2009-10-02 22:00:00,2.03529,2.0354,2.03529,2.03538,12000000.0
2009-10-02 22:01:00,2.03544,2.03544,2.03507,2.0351,19000000.0
2009-10-02 22:02:00,2.03502,2.03509,2.03502,2.03503,11000000.0
2009-10-02 22:03:00,2.03494,2.03503,2.03493,2.03503,33000000.0
2009-10-02 22:04:00,2.03516,2.03523,2.03497,2.03497,11000000.0
2009-10-02 22:05:00,2.03503,2.03503,2.03482,2.03482,16000000.0
2009-10-02 22:06:00,2.03474,2.03478,2.03442,2.03442,8000000.0
2009-10-02 22:07:00,2.03465,2.03466,2.03451,2.03451,15000000.0
2009-10-02 22:08:00,2.03449,2.03454,2.03443,2.03454,30000000.0
2009-10-02 22:09:00,2.03427,2.0345,2.03415,2.03415,13000000.0
2009-10-02 22:10:00,2.03378,2.03408,2.03378,2.03408,8000000.0
2009-10-02 22:11:00,2.03397,2.03397,2.03369,2.03373,11000000.0
2009-10-02 22:12:00,2.03305,2.03305,2.03181,2.03181,15000000.0
2009-10-02 22:13:00,2.03139,2.03143,2.03126,2.03126,10000000.0
2009-10-02 22:14:00,2.03088,2.0309,2.03079,2.03085,13000000.0
2009-10-02 22:15:00,2.0309,2.03114,2.03089,2.03114,9000000.0
2009-10-02 22:16:00,2.03103,2.03103,2.03085,2.03091,8000000.0
2009-10-02 22:17:00,2.03084,2.03084,2.0308,2.03081,16000000.0
2009-10-02 22:18:00,2.03066,2.03068,2.03061,2.03065,9000000.0
2009-10-02 22:19:00,2.03095,2.03145,2.03095,2.03133,5000000.0
2009-10-02 22:20:00,2.0312,2.03151,2.03086,2.03151,7000000.0
2009-10-02 22:21:00,2.03133,2.03133,2.03091,2.03091,11000000.0
2009-10-02 22:22:00,2.03084,2.03087,2.0307,2.0307,11000000.0
2009-10-02 22:23:00,2.03039,2.03039,2.03018,2.03025,15000000.0
2009-10-02 22:24:00,2.03019,2.03019,2.02987,2.02987,10000000.0
2009-10-02 22:25:00,2.03015,2.03032,2.02985,2.02985,8000000.0
2009-10-02 22:26:00,2.02986,2.03006,2.02986,2.0299,8000000.0
2009-10-02 22:27:00,2.03003,2.03004,2.02996,2.02997,10000000.0
2009-10-02 22:28:00,2.02994,2.03022,2.02994,2.03016,10000000.0
2009-10-02 22:29:00,2.03018,2.03071,2.03009,2.03071,7000000.0
2009-10-02 22:30:00,2.03047,2.03047,2.03005,2.03005,11000000.0
2009-10-02 22:31:00,2.03007,2.03015,2.03007,2.03015,22000000.0
2009-10-02 22:32:00,2.0301,2.0301,2.02984,2.02991,7000000.0
2009-10-02 22:33:00,2.02974,2.03001,2.02974,2.02975,38000000.0
2009-10-02 22:34:00,2.02955,2.02988,2.02955,2.02976,47000000.0
2009-10-02 22:35:00,2.02954,2.02954,2.02932,2.02947,27000000.0
2009-10-02 22:36:00,2.02952,2.02956,2.02942,2.02955,26000000.0
2009-10-02 22:37:00,2.02956,2.02958,2.0295,2.02953,28000000.0
2009-10-02 22:38:00,2.02944,2.02944,2.02919,2.02919,15000000.0
2009-10-02 22:39:00,2.02912,2.02926,2.02912,2.02922,11000000.0
2009-10-02 22:40:00,2.02966,2.02995,2.02966,2.02995,9000000.0
2009-10-02 22:41:00,2.02984,2.02996,2.02984,2.02986,16000000.0
2009-10-02 22:42:00,2.02964,2.02992,2.02964,2.02986,9000000.0
2009-10-02 22:43:00,2.02983,2.02983,2.02957,2.02961,11000000.0
2009-10-02 22:44:00,2.02961,2.02986,2.02961,2.02976,8000000.0
2009-10-02 22:45:00,2.02965,2.02965,2.02939,2.02939,12000000.0
2009-10-02 22:46:00,2.02969,2.02985,2.02969,2.02985,6000000.0
2009-10-02 22:47:00,2.02997,2.03042,2.02997,2.03042,16000000.0
2009-10-02 22:48:00,2.03057,2.03146,2.03057,2.03146,11000000.0
2009-10-02 22:49:00,2.03216,2.03223,2.03193,2.03193,12000000.0
2009-10-02 22:50:00,2.03194,2.03203,2.03175,2.03175,16000000.0
2009-10-02 22:51:00,2.03165,2.03242,2.03157,2.03242,6000000.0
2009-10-02 22:52:00,2.03388,2.03388,2.03318,2.03318,10000000.0
2009-10-02 22:53:00,2.03329,2.03329,2.03302,2.03304,8000000.0
2009-10-02 22:54:00,2.0329,2.03361,2.0329,2.03361,13000000.0
2009-10-02 22:55:00,2.03367,2.03367,2.03316,2.03316,9000000.0
2009-10-02 22:56:00,2.03288,2.03288,2.03247,2.03268,8000000.0
2009-10-02 22:57:00,2.03276,2.03287,2.03272,2.03272,7000000.0
2009-10-02 22:58:00,2.03185,2.03242,2.03175,2.03242,7000000.0
2009-10-02 22:59:00,2.03271,2.03318,2.03195,2.03318,9000000.0
2009-10-04 23:00:00,2.03577,2.03577,2.03331,2.03451,12000000.0
2009-10-04 23:01:00,2.03395,2.03512,2.03362,2.03471,9000000.0
2009-10-04 23:02:00,2.03505,2.03506,2.03466,2.03506,8000000.0
2009-10-04 23:03:00,2.03464,2.03583,2.03441,2.03441,12000000.0
2009-10-04 23:04:00,2.03548,2.03669,2.03406,2.03406,11000000.0
2009-10-04 23:05:00,2.03421,2.0349,2.0342,2.0342,11000000.0
2009-10-04 23:06:00,2.03372,2.034,2.03364,2.034,8000000.0
2009-10-04 23:07:00,2.03439,2.03477,2.03439,2.0347,9000000.0
2009-10-04 23:08:00,2.0351,2.03537,2.0351,2.03526,15000000.0
2009-10-04 23:09:00,2.03492,2.03492,2.03469,2.03469,7000000.0
2009-10-04 23:10:00,2.03469,2.03485,2.03469,2.03485,6000000.0
2009-10-04 23:11:00,2.03477,2.03477,2.03463,2.03463,7000000.0
2009-10-04 23:12:00,2.03477,2.03494,2.03468,2.03494,8000000.0
2009-10-04 23:13:00,2.03458,2.0355,2.03458,2.0355,7000000.0
2009-10-04 23:14:00,2.03455,2.0347,2.03455,2.03455,9000000.0
2009-10-04 23:15:00,2.03498,2.03515,2.03478,2.03507,8000000.0
2009-10-04 23:16:00,2.03473,2.03473,2.03399,2.03399,9000000.0
2009-10-04 23:17:00,2.03386,2.03409,2.03376,2.03376,11000000.0
2009-10-04 23:18:00,2.03368,2.03396,2.03368,2.03396,9000000.0
2009-10-04 23:19:00,2.03453,2.03515,2.03453,2.03515,11000000.0
2009-10-04 23:20:00,2.03447,2.03447,2.0343,2.0343,5000000.0
2009-10-04 23:21:00,2.03406,2.03421,2.03406,2.03407,6000000.0
2009-10-04 23:22:00,2.03449,2.03449,2.03397,2.03398,7000000.0
2009-10-04 23:23:00,2.03419,2.03476,2.03419,2.03476,7000000.0
2009-10-04 23:24:00,2.03495,2.03501,2.03435,2.03501,9000000.0
2009-10-04 23:25:00,2.03481,2.03487,2.03427,2.03482,15000000.0
2009-10-04 23:26:00,2.03475,2.03475,2.03465,2.03465,10000000.0
2009-10-04 23:27:00,2.03443,2.03467,2.03411,2.03411,12000000.0
2009-10-04 23:28:00,2.03424,2.03424,2.03379,2.03387,5000000.0
2009-10-04 23:29:00,2.03322,2.03322,2.03301,2.03301,25000000.0
2009-10-04 23:30:00,2.03301,2.03338,2.03301,2.03338,16000000.0
2009-10-04 23:31:00,2.03364,2.03374,2.0336,2.03374,14000000.0
2009-10-04 23:32:00,2.03397,2.03427,2.03394,2.03427,9000000.0
2009-10-04 23:33:00,2.03419,2.03421,2.03413,2.03413,8000000.0
2009-10-04 23:34:00,2.03417,2.03436,2.03417,2.03417,9000000.0
2009-10-04 23:35:00,2.03418,2.03432,2.03418,2.03432,12000000.0
2009-10-04 23:36:00,2.03411,2.03411,2.03298,2.03298,9000000.0
2009-10-04 23:37:00,2.03269,2.03286,2.03269,2.03271,8000000.0
2009-10-04 23:38:00,2.03288,2.03318,2.03288,2.03318,7000000.0
2009-10-04 23:39:00,2.03324,2.03344,2.03315,2.03334,11000000.0
2009-10-04 23:40:00,2.03337,2.03337,2.03297,2.03316,21000000.0
2009-10-04 23:41:00,2.03338,2.0336,2.03337,2.0336,8000000.0
2009-10-04 23:42:00,2.03335,2.0335,2.03335,2.0335,19000000.0
2009-10-04 23:43:00,2.0335,2.03398,2.0335,2.03398,8000000.0
2009-10-04 23:44:00,2.0339,2.03395,2.03381,2.03385,8000000.0
2009-10-04 23:45:00,2.0339,2.0339,2.03375,2.03375,7000000.0
2009-10-04 23:46:00,2.03371,2.03371,2.03362,2.03362,8000000.0
2009-10-04 23:47:00,2.03359,2.03367,2.03351,2.03354,6000000.0
2009-10-04 23:48:00,2.03456,2.03456,2.03439,2.03445,7000000.0
2009-10-04 23:49:00,2.03417,2.03494,2.03417,2.03494,9000000.0
2009-10-04 23:50:00,2.03348,2.03351,2.03347,2.03347,5000000.0
2009-10-04 23:51:00,2.03356,2.03418,2.03356,2.03418,10000000.0
2009-10-04 23:52:00,2.03437,2.0351,2.03437,2.0351,7000000.0
2009-10-04 23:53:00,2.03517,2.03521,2.03382,2.03469,11000000.0
2009-10-04 23:54:00,2.03472,2.03479,2.03415,2.03479,7000000.0
2009-10-04 23:55:00,2.0347,2.03486,2.03407,2.03486,9000000.0
2009-10-04 23:56:00,2.03502,2.03514,2.03481,2.03489,12000000.0
2009-10-04 23:57:00,2.03477,2.03489,2.03463,2.03473,25000000.0
2009-10-04 23:58:00,2.03477,2.03477,2.03454,2.03454,8000000.0
2009-10-04 23:59:00,2.03332,2.03357,2.03332,2.03355,18000000.0
2009-10-05 00:00:00,2.03514,2.03526,2.03508,2.03511,7000000.0
2009-10-05 00:01:00,2.03512,2.03516,2.0345,2.0345,8000000.0
2009-10-05 00:02:00,2.03456,2.03456,2.03373,2.03373,9000000.0
2009-10-05 00:03:00,2.03389,2.03391,2.03384,2.03384,12000000.0
2009-10-05 00:04:00,2.03412,2.03425,2.03412,2.03422,10000000.0
2009-10-05 00:05:00,2.03449,2.03449,2.03415,2.03436,9000000.0
2009-10-05 00:06:00,2.034,2.03401,2.03373,2.03373,8000000.0
2009-10-05 00:07:00,2.03386,2.03448,2.03386,2.03444,9000000.0
2009-10-05 00:08:00,2.03433,2.03507,2.03433,2.03507,8000000.0
2009-10-05 00:09:00,2.03554,2.03605,2.03544,2.03605,7000000.0
2009-10-05 00:10:00,2.03596,2.03596,2.03583,2.03585,23000000.0
2009-10-05 00:11:00,2.0357,2.03596,2.0357,2.0358,10000000.0
2009-10-05 00:12:00,2.03646,2.03721,2.03646,2.03721,9000000.0
2009-10-05 00:13:00,2.03717,2.03717,2.0367,2.0367,8000000.0
2009-10-05 00:14:00,2.03667,2.03703,2.03667,2.03703,7000000.0
2009-10-05 00:15:00,2.03688,2.03692,2.0368,2.03682,9000000.0
2009-10-05 00:16:00,2.03667,2.03667,2.03613,2.03613,9000000.0
2009-10-05 00:17:00,2.03699,2.03699,2.03667,2.03672,7000000.0
2009-10-05 00:18:00,2.03638,2.03638,2.03562,2.03562,8000000.0
2009-10-05 00:19:00,2.03556,2.03579,2.03556,2.03568,6000000.0
2009-10-05 00:20:00,2.03532,2.0355,2.03528,2.03541,10000000.0
2009-10-05 00:21:00,2.03579,2.03646,2.03579,2.03646,8000000.0
2009-10-05 00:22:00,2.03492,2.03492,2.03455,2.0348,8000000.0
2009-10-05 00:23:00,2.0355,2.03571,2.03535,2.03571,8000000.0
2009-10-05 00:24:00,2.03572,2.03587,2.03569,2.03587,8000000.0
2009-10-05 00:25:00,2.03573,2.03581,2.0355,2.0358,11000000.0
2009-10-05 00:26:00,2.03597,2.03597,2.03571,2.03588,7000000.0
2009-10-05 00:27:00,2.03575,2.03582,2.03575,2.0358,10000000.0
2009-10-05 00:28:00,2.03584,2.03587,2.0358,2.03587,5000000.0
2009-10-05 00:29:00,2.03585,2.03604,2.0356,2.03574,10000000.0
2009-10-05 00:30:00,2.03575,2.03579,2.03568,2.03575,6000000.0
2009-10-05 00:31:00,2.03585,2.03585,2.03578,2.0358,7000000.0
2009-10-05 00:32:00,2.0357,2.03573,2.03548,2.03572,7000000.0
2009-10-05 00:33:00,2.03577,2.03577,2.03558,2.03567,9000000.0
2009-10-05 00:34:00,2.03557,2.03557,2.03542,2.03542,23000000.0
2009-10-05 00:35:00,2.03561,2.0358,2.03561,2.03576,7000000.0
2009-10-05 00:36:00,2.03592,2.03603,2.0359,2.03601,5000000.0
2009-10-05 00:37:00,2.03593,2.03593,2.03389,2.0351,8000000.0
2009-10-05 00:38:00,2.03521,2.03556,2.03513,2.03553,7000000.0
2009-10-05 00:39:00,2.03547,2.03563,2.03511,2.03563,7000000.0
2009-10-05 00:40:00,2.03561,2.03593,2.03561,2.03587,7000000.0
2009-10-05 00:41:00,2.03616,2.03616,2.03504,2.03504,9000000.0
2009-10-05 00:42:00,2.03536,2.03556,2.0351,2.03556,8000000.0
2009-10-05 00:43:00,2.03583,2.03612,2.03583,2.03612,5000000.0
2009-10-05 00:44:00,2.03587,2.03589,2.03532,2.0356,6000000.0
2009-10-05 00:45:00,2.03589,2.03608,2.03581,2.03599,16000000.0
2009-10-05 00:46:00,2.03617,2.03622,2.03612,2.0362,10000000.0
2009-10-05 00:47:00,2.03598,2.03598,2.03574,2.03577,7000000.0
2009-10-05 00:48:00,2.03572,2.03575,2.03564,2.03572,8000000.0
2009-10-05 00:49:00,2.03571,2.03598,2.03566,2.03598,10000000.0
2009-10-05 00:50:00,2.03606,2.03615,2.03592,2.03615,10000000.0
2009-10-05 00:51:00,2.03615,2.03625,2.03612,2.03625,8000000.0
2009-10-05 00:52:00,2.0364,2.03675,2.0364,2.03657,5000000.0
2009-10-05 00:53:00,2.03666,2.03709,2.03666,2.03693,11000000.0
2009-10-05 00:54:00,2.03701,2.03721,2.03698,2.03712,10000000.0
2009-10-05 00:55:00,2.03714,2.03736,2.03712,2.03736,7000000.0
2009-10-05 00:56:00,2.03729,2.03729,2.03696,2.03707,5000000.0
2009-10-05 00:57:00,2.03733,2.03751,2.03713,2.03751,7000000.0
2009-10-05 00:58:00,2.03771,2.03771,2.03739,2.03739,10000000.0
2009-10-05 00:59:00,2.03748,2.03791,2.03748,2.03791,7000000.0
2009-10-05 01:00:00,2.03809,2.03809,2.0379,2.03801,19000000.0
2009-10-05 01:01:00,2.03787,2.03787,2.03748,2.03757,12000000.0
2009-10-05 01:02:00,2.0378,2.038,2.03771,2.03782,8000000.0
2009-10-05 01:03:00,2.03827,2.03827,2.03805,2.03813,7000000.0
2009-10-05 01:04:00,2.03839,2.03878,2.03839,2.03878,8000000.0
2009-10-05 01:05:00,2.03863,2.0388,2.03861,2.0388,7000000.0
2009-10-05 01:06:00,2.03882,2.03882,2.03824,2.03825,8000000.0
2009-10-05 01:07:00,2.03822,2.0384,2.03817,2.03831,8000000.0
2009-10-05 01:08:00,2.03841,2.03841,2.0382,2.03836,5000000.0
2009-10-05 01:09:00,2.03832,2.03844,2.03832,2.03834,5000000.0
2009-10-05 01:10:00,2.03824,2.03837,2.0381,2.03837,10000000.0
2009-10-05 01:11:00,2.03834,2.03837,2.0382,2.03824,11000000.0
2009-10-05 01:12:00,2.03844,2.03897,2.03844,2.03897,8000000.0
2009-10-05 01:13:00,2.03881,2.03887,2.03861,2.03877,10000000.0
2009-10-05 01:14:00,2.03855,2.03865,2.03825,2.03863,10000000.0
2009-10-05 01:15:00,2.03882,2.03906,2.03882,2.03905,10000000.0
2009-10-05 01:16:00,2.03885,2.03888,2.0386,2.03869,8000000.0
2009-10-05 01:17:00,2.03835,2.03841,2.03818,2.03839,10000000.0
2009-10-05 01:18:00,2.03862,2.03876,2.03862,2.03868,8000000.0
2009-10-05 01:19:00,2.03855,2.03867,2.03852,2.0386,11000000.0
2009-10-05 01:20:00,2.03851,2.03851,2.03833,2.03833,13000000.0
2009-10-05 01:21:00,2.03819,2.03846,2.03819,2.03846,7000000.0
2009-10-05 01:22:00,2.03867,2.0387,2.03865,2.0387,7000000.0
2009-10-05 01:23:00,2.03868,2.03893,2.03868,2.03893,11000000.0
2009-10-05 01:24:00,2.03884,2.03893,2.03869,2.03883,7000000.0
2009-10-05 01:25:00,2.03897,2.039,2.03883,2.039,9000000.0
2009-10-05 01:26:00,2.03878,2.03893,2.03867,2.03867,14000000.0
2009-10-05 01:27:00,2.0387,2.03911,2.0387,2.03876,15000000.0
2009-10-05 01:28:00,2.03857,2.03885,2.03857,2.03863,9000000.0
2009-10-05 01:29:00,2.03838,2.03838,2.03802,2.03806,10000000.0
2009-10-05 01:30:00,2.03805,2.03834,2.03805,2.03834,5000000.0
2009-10-05 01:31:00,2.03842,2.03842,2.03809,2.03809,10000000.0
2009-10-05 01:32:00,2.03803,2.03814,2.03766,2.03766,18000000.0
2009-10-05 01:33:00,2.03774,2.03774,2.03745,2.03745,20000000.0
2009-10-05 01:34:00,2.03737,2.03752,2.03727,2.03752,16000000.0
2009-10-05 01:35:00,2.03789,2.03826,2.03789,2.03826,8000000.0
2009-10-05 01:36:00,2.03826,2.03833,2.03818,2.03833,9000000.0
2009-10-05 01:37:00,2.03825,2.03845,2.03818,2.03845,7000000.0
2009-10-05 01:38:00,2.03862,2.03865,2.0384,2.03865,12000000.0
2009-10-05 01:39:00,2.03878,2.03883,2.03873,2.03882,12000000.0
2009-10-05 01:40:00,2.03903,2.03904,2.03899,2.03899,7000000.0
2009-10-05 01:41:00,2.03891,2.03891,2.03874,2.03891,11000000.0
2009-10-05 01:42:00,2.03899,2.03899,2.03833,2.03833,7000000.0
2009-10-05 01:43:00,2.0382,2.0382,2.03795,2.03815,8000000.0
2009-10-05 01:44:00,2.03936,2.03952,2.03936,2.03952,7000000.0
2009-10-05 01:45:00,2.03961,2.03975,2.03961,2.03963,7000000.0
2009-10-05 01:46:00,2.03988,2.04143,2.03988,2.04143,7000000.0
2009-10-05 01:47:00,2.04152,2.04152,2.04123,2.04139,14000000.0
2009-10-05 01:48:00,2.04157,2.04162,2.04133,2.04133,7000000.0
2009-10-05 01:49:00,2.04118,2.04118,2.0407,2.0407,8000000.0
2009-10-05 01:50:00,2.04065,2.04086,2.04065,2.04065,10000000.0
2009-10-05 01:51:00,2.04057,2.04128,2.04057,2.04118,16000000.0
2009-10-05 01:52:00,2.0411,2.0411,2.04071,2.04084,13000000.0
2009-10-05 01:53:00,2.04111,2.04255,2.04102,2.04255,7000000.0
2009-10-05 01:54:00,2.0426,2.04271,2.0426,2.04271,9000000.0
2009-10-05 01:55:00,2.04277,2.0433,2.04277,2.0433,12000000.0
2009-10-05 01:56:00,2.04369,2.04382,2.04358,2.04382,17000000.0
2009-10-05 01:57:00,2.04383,2.04386,2.04366,2.04366,13000000.0
2009-10-05 01:58:00,2.04337,2.04337,2.04294,2.04294,10000000.0
2009-10-05 01:59:00,2.04287,2.04296,2.04263,2.04263,11000000.0
2009-10-05 02:00:00,2.04255,2.04255,2.0422,2.04233,11000000.0
2009-10-05 02:01:00,2.04229,2.04259,2.04229,2.04259,10000000.0
2009-10-05 02:02:00,2.04262,2.04301,2.04262,2.04285,13000000.0
2009-10-05 02:03:00,2.04285,2.04285,2.04249,2.04249,17000000.0
2009-10-05 02:04:00,2.04219,2.04233,2.04208,2.04208,12000000.0
2009-10-05 02:05:00,2.04201,2.04201,2.04192,2.04194,9000000.0
2009-10-05 02:06:00,2.04183,2.04183,2.04054,2.04054,7000000.0
2009-10-05 02:07:00,2.04096,2.04097,2.04049,2.04074,13000000.0
2009-10-05 02:08:00,2.04064,2.04064,2.04043,2.04055,16000000.0
2009-10-05 02:09:00,2.04048,2.04048,2.03955,2.03955,10000000.0
2009-10-05 02:10:00,2.03938,2.04008,2.03938,2.04008,8000000.0
2009-10-05 02:11:00,2.03972,2.04081,2.03971,2.04075,7000000.0
2009-10-05 02:12:00,2.04068,2.04104,2.04068,2.04104,14000000.0
2009-10-05 02:13:00,2.04071,2.04082,2.04061,2.04061,7000000.0
2009-10-05 02:14:00,2.04066,2.0407,2.03995,2.04002,7000000.0
2009-10-05 02:15:00,2.0406,2.04079,2.04048,2.04048,7000000.0
2009-10-05 02:16:00,2.04019,2.04057,2.04019,2.04054,8000000.0
2009-10-05 02:17:00,2.04048,2.04048,2.04035,2.04035,7000000.0
2009-10-05 02:18:00,2.04077,2.04091,2.04066,2.04091,11000000.0
2009-10-05 02:19:00,2.04101,2.04119,2.04101,2.04115,7000000.0
2009-10-05 02:20:00,2.04087,2.04089,2.04052,2.04052,12000000.0
2009-10-05 02:21:00,2.04044,2.04071,2.04043,2.04043,12000000.0
2009-10-05 02:22:00,2.04028,2.04087,2.04024,2.04087,7000000.0
2009-10-05 02:23:00,2.04057,2.04057,2.04045,2.0405,9000000.0
2009-10-05 02:24:00,2.04056,2.04068,2.04039,2.04068,8000000.0
2009-10-05 02:25:00,2.04084,2.041,2.04033,2.04033,16000000.0
2009-10-05 02:26:00,2.04022,2.04025,2.04012,2.04025,20000000.0
2009-10-05 02:27:00,2.04029,2.04033,2.04003,2.04025,18000000.0
2009-10-05 02:28:00,2.04028,2.04031,2.03921,2.03921,10000000.0
2009-10-05 02:29:00,2.03893,2.03955,2.03893,2.0394,5000000.0
2009-10-05 02:30:00,2.03926,2.03926,2.03899,2.03909,10000000.0
2009-10-05 02:31:00,2.03849,2.03849,2.0374,2.0374,9000000.0
2009-10-05 02:32:00,2.03771,2.03771,2.03751,2.03757,15000000.0
2009-10-05 02:33:00,2.03747,2.03753,2.03742,2.03749,14000000.0
2009-10-05 02:34:00,2.03754,2.038,2.03754,2.03773,9000000.0
2009-10-05 02:35:00,2.03762,2.03776,2.0364,2.0364,7000000.0
2009-10-05 02:36:00,2.03595,2.03597,2.0355,2.03568,11000000.0
2009-10-05 02:37:00,2.03597,2.03644,2.03597,2.03617,7000000.0
2009-10-05 02:38:00,2.03618,2.03618,2.03596,2.03618,7000000.0
2009-10-05 02:39:00,2.0366,2.03661,2.03648,2.03661,13000000.0
2009-10-05 02:40:00,2.0359,2.0359,2.03542,2.03544,11000000.0
2009-10-05 02:41:00,2.03558,2.03558,2.03484,2.03484,8000000.0
2009-10-05 02:42:00,2.03516,2.03563,2.03516,2.03516,10000000.0
2009-10-05 02:43:00,2.03518,2.03518,2.03411,2.03444,8000000.0
2009-10-05 02:44:00,2.03473,2.03473,2.03409,2.03438,10000000.0
2009-10-05 02:45:00,2.03503,2.03526,2.0349,2.0349,10000000.0
2009-10-05 02:46:00,2.03502,2.03503,2.03477,2.03477,10000000.0
2009-10-05 02:47:00,2.03472,2.03493,2.0347,2.03493,8000000.0
2009-10-05 02:48:00,2.03517,2.03541,2.03517,2.03541,11000000.0
2009-10-05 02:49:00,2.03542,2.03589,2.03513,2.03589,10000000.0
2009-10-05 02:50:00,2.03592,2.03592,2.03543,2.03543,5000000.0
2009-10-05 02:51:00,2.03527,2.03553,2.03527,2.03542,5000000.0
2009-10-05 02:52:00,2.03516,2.03519,2.03481,2.03489,8000000.0
2009-10-05 02:53:00,2.03518,2.03564,2.03513,2.03564,8000000.0
2009-10-05 02:54:00,2.03561,2.03561,2.0354,2.03553,7000000.0
2009-10-05 02:55:00,2.03591,2.03591,2.0356,2.03574,8000000.0
2009-10-05 02:56:00,2.0357,2.03601,2.0357,2.03601,7000000.0
2009-10-05 02:57:00,2.036,2.036,2.03554,2.03556,8000000.0
2009-10-05 02:58:00,2.03542,2.03557,2.03532,2.03532,12000000.0
2009-10-05 02:59:00,2.03542,2.03573,2.03542,2.03573,19000000.0
2009-10-05 03:00:00,2.03584,2.03584,2.03497,2.03497,7000000.0
2009-10-05 03:01:00,2.03423,2.03428,2.03406,2.03428,10000000.0
2009-10-05 03:02:00,2.03459,2.03526,2.03459,2.03526,7000000.0
2009-10-05 03:03:00,2.03568,2.03568,2.03446,2.03446,5000000.0
2009-10-05 03:04:00,2.03423,2.03423,2.03375,2.03377,7000000.0
2009-10-05 03:05:00,2.03372,2.0339,2.03284,2.03284,10000000.0
2009-10-05 03:06:00,2.03205,2.0327,2.03205,2.0321,11000000.0
2009-10-05 03:07:00,2.03193,2.03233,2.03193,2.03201,5000000.0
2009-10-05 03:08:00,2.03179,2.03182,2.03121,2.03121,8000000.0
2009-10-05 03:09:00,2.03156,2.03172,2.03155,2.03165,10000000.0
2009-10-05 03:10:00,2.03121,2.03121,2.03024,2.03024,10000000.0
2009-10-05 03:11:00,2.03027,2.03027,2.02974,2.03003,8000000.0
2009-10-05 03:12:00,2.03001,2.03001,2.02988,2.02995,7000000.0
2009-10-05 03:13:00,2.02991,2.02997,2.02954,2.02954,10000000.0
2009-10-05 03:14:00,2.02889,2.02929,2.0287,2.0287,16000000.0
2009-10-05 03:15:00,2.02853,2.02871,2.02835,2.0286,6000000.0
2009-10-05 03:16:00,2.02893,2.02923,2.02893,2.02893,5000000.0
2009-10-05 03:17:00,2.0289,2.02922,2.0289,2.02922,8000000.0
2009-10-05 03:18:00,2.0295,2.02984,2.0295,2.02964,6000000.0
2009-10-05 03:19:00,2.02991,2.03016,2.0298,2.0298,7000000.0
2009-10-05 03:20:00,2.0301,2.03012,2.02998,2.03012,7000000.0
2009-10-05 03:21:00,2.03021,2.03037,2.03006,2.03011,7000000.0
2009-10-05 03:22:00,2.03022,2.03034,2.02806,2.02978,8000000.0
2009-10-05 03:23:00,2.02929,2.02952,2.02929,2.02952,5000000.0
2009-10-05 03:24:00,2.02946,2.0297,2.02936,2.0297,7000000.0
2009-10-05 03:25:00,2.02965,2.02965,2.02885,2.02905,23000000.0
2009-10-05 03:26:00,2.02892,2.02892,2.02875,2.02891,9000000.0
2009-10-05 03:27:00,2.02864,2.02864,2.02775,2.02775,7000000.0
2009-10-05 03:28:00,2.02786,2.02833,2.02786,2.0283,7000000.0
2009-10-05 03:29:00,2.02824,2.02824,2.02778,2.02778,6000000.0
2009-10-05 03:30:00,2.02792,2.02825,2.02777,2.02799,10000000.0
2009-10-05 03:31:00,2.02765,2.02767,2.02764,2.02767,5000000.0
2009-10-05 03:32:00,2.02781,2.02802,2.02781,2.02802,10000000.0
2009-10-05 03:33:00,2.02795,2.02829,2.02767,2.02829,7000000.0
2009-10-05 03:34:00,2.02811,2.02814,2.02797,2.02797,11000000.0
2009-10-05 03:35:00,2.02876,2.02885,2.02865,2.02885,8000000.0
2009-10-05 03:36:00,2.02873,2.02912,2.02856,2.02912,8000000.0
2009-10-05 03:37:00,2.02924,2.02924,2.02893,2.02894,8000000.0
2009-10-05 03:38:00,2.02892,2.02926,2.02892,2.02926,8000000.0
2009-10-05 03:39:00,2.02864,2.02864,2.02816,2.02816,10000000.0
2009-10-05 03:40:00,2.02843,2.02888,2.02843,2.02888,6000000.0
2009-10-05 03:41:00,2.02893,2.02917,2.02893,2.02915,8000000.0
2009-10-05 03:42:00,2.02914,2.02923,2.02905,2.02922,7000000.0
2009-10-05 03:43:00,2.02938,2.02948,2.02938,2.02942,9000000.0
2009-10-05 03:44:00,2.03005,2.03043,2.03005,2.03018,9000000.0
2009-10-05 03:45:00,2.03063,2.03077,2.03004,2.03004,7000000.0
2009-10-05 03:46:00,2.03015,2.03037,2.03006,2.03026,8000000.0
2009-10-05 03:47:00,2.03039,2.03045,2.03011,2.03045,9000000.0
2009-10-05 03:48:00,2.02997,2.03012,2.02974,2.02974,10000000.0
2009-10-05 03:49:00,2.02992,2.0303,2.02988,2.0303,23000000.0
2009-10-05 03:50:00,2.03081,2.03089,2.03064,2.03081,7000000.0
2009-10-05 03:51:00,2.03065,2.03065,2.03047,2.0305,8000000.0
2009-10-05 03:52:00,2.0307,2.0307,2.03005,2.03009,9000000.0
2009-10-05 03:53:00,2.02996,2.03013,2.02994,2.02994,8000000.0
2009-10-05 03:54:00,2.02993,2.02994,2.02901,2.02901,9000000.0
2009-10-05 03:55:00,2.02894,2.02948,2.02894,2.02947,10000000.0
2009-10-05 03:56:00,2.02887,2.02887,2.02819,2.02819,12000000.0
2009-10-05 03:57:00,2.02807,2.02858,2.02802,2.02858,9000000.0
2009-10-05 03:58:00,2.02886,2.02892,2.02878,2.0289,8000000.0
2009-10-05 03:59:00,2.02879,2.02886,2.02875,2.02876,7000000.0
2009-10-05 04:00:00,2.02847,2.02863,2.02833,2.02836,18000000.0
2009-10-05 04:01:00,2.02834,2.02855,2.02834,2.02839,8000000.0
2009-10-05 04:02:00,2.02826,2.0283,2.02792,2.02818,25000000.0
2009-10-05 04:03:00,2.02859,2.02889,2.02853,2.02863,12000000.0
2009-10-05 04:04:00,2.02866,2.02866,2.02837,2.02838,9000000.0
2009-10-05 04:05:00,2.0285,2.02904,2.0285,2.02872,7000000.0
2009-10-05 04:06:00,2.02871,2.02918,2.02865,2.02916,11000000.0
2009-10-05 04:07:00,2.02903,2.02903,2.02896,2.029,7000000.0
2009-10-05 04:08:00,2.02911,2.02955,2.02911,2.02952,10000000.0
2009-10-05 04:09:00,2.0299,2.03016,2.0299,2.03016,5000000.0
2009-10-05 04:10:00,2.03033,2.0308,2.03033,2.03075,9000000.0
2009-10-05 04:11:00,2.0309,2.0309,2.03068,2.03068,7000000.0
2009-10-05 04:12:00,2.03058,2.03064,2.03051,2.03052,6000000.0
2009-10-05 04:13:00,2.03058,2.03078,2.03058,2.03063,8000000.0
2009-10-05 04:14:00,2.03085,2.03128,2.03085,2.03128,7000000.0
2009-10-05 04:15:00,2.0313,2.03136,2.03113,2.03113,8000000.0
2009-10-05 04:16:00,2.0309,2.03103,2.0309,2.03101,8000000.0
2009-10-05 04:17:00,2.031,2.031,2.03065,2.03084,19000000.0
2009-10-05 04:18:00,2.03077,2.03077,2.03061,2.03062,8000000.0
2009-10-05 04:19:00,2.03044,2.03079,2.03038,2.03079,21000000.0
2009-10-05 04:20:00,2.03058,2.03084,2.03058,2.03079,11000000.0
2009-10-05 04:21:00,2.03081,2.03092,2.0307,2.03092,7000000.0
2009-10-05 04:22:00,2.03096,2.03107,2.03045,2.03045,8000000.0
2009-10-05 04:23:00,2.03019,2.03019,2.02926,2.02947,9000000.0
2009-10-05 04:24:00,2.02987,2.02987,2.02936,2.02936,12000000.0
2009-10-05 04:25:00,2.02901,2.02917,2.02897,2.02917,9000000.0
2009-10-05 04:26:00,2.0293,2.02975,2.0293,2.02975,8000000.0
2009-10-05 04:27:00,2.0299,2.0299,2.02948,2.02953,9000000.0
2009-10-05 04:28:00,2.02981,2.02981,2.02919,2.02919,14000000.0
2009-10-05 04:29:00,2.02978,2.02985,2.02968,2.02985,16000000.0
2009-10-05 04:30:00,2.02991,2.03,2.0299,2.03,25000000.0
2009-10-05 04:31:00,2.02997,2.02997,2.02994,2.02997,5000000.0
2009-10-05 04:32:00,2.02991,2.03002,2.02991,2.02995,12000000.0
2009-10-05 04:33:00,2.03003,2.03014,2.03003,2.0301,10000000.0
2009-10-05 04:34:00,2.03001,2.03013,2.02998,2.03013,15000000.0
2009-10-05 04:35:00,2.03016,2.03026,2.03012,2.03019,9000000.0
2009-10-05 04:36:00,2.03035,2.03041,2.03016,2.03016,7000000.0
2009-10-05 04:37:00,2.03006,2.03027,2.03001,2.03001,7000000.0
2009-10-05 04:38:00,2.02998,2.03019,2.02998,2.03019,6000000.0
2009-10-05 04:39:00,2.03015,2.03015,2.02981,2.02981,5000000.0
2009-10-05 04:40:00,2.02976,2.02983,2.02961,2.02983,11000000.0
2009-10-05 04:41:00,2.02976,2.02976,2.02949,2.02949,9000000.0
2009-10-05 04:42:00,2.02944,2.0303,2.02944,2.0303,11000000.0
2009-10-05 04:43:00,2.03055,2.03063,2.03055,2.03059,9000000.0
2009-10-05 04:44:00,2.03014,2.03037,2.02992,2.03,8000000.0
2009-10-05 04:45:00,2.03053,2.03065,2.03051,2.03053,9000000.0
2009-10-05 04:46:00,2.03059,2.03091,2.03059,2.03078,7000000.0
2009-10-05 04:47:00,2.03074,2.03094,2.03073,2.03094,8000000.0
2009-10-05 04:48:00,2.03107,2.03107,2.03093,2.03093,7000000.0
2009-10-05 04:49:00,2.03083,2.03086,2.0308,2.0308,6000000.0
2009-10-05 04:50:00,2.03083,2.0309,2.03083,2.0309,7000000.0
2009-10-05 04:51:00,2.03094,2.03098,2.03089,2.0309,15000000.0
2009-10-05 04:52:00,2.03094,2.03128,2.03094,2.03121,9000000.0
2009-10-05 04:53:00,2.03116,2.03126,2.03116,2.03123,8000000.0
2009-10-05 04:54:00,2.03117,2.03129,2.03087,2.03087,11000000.0
2009-10-05 04:55:00,2.03076,2.0309,2.03068,2.0309,11000000.0
2009-10-05 04:56:00,2.03089,2.03112,2.03085,2.0311,12000000.0
2009-10-05 04:57:00,2.03091,2.03099,2.03039,2.03039,8000000.0
2009-10-05 04:58:00,2.03014,2.03038,2.03014,2.03038,9000000.0
2009-10-05 04:59:00,2.03057,2.03073,2.03001,2.03001,12000000.0
2009-10-05 05:00:00,2.02983,2.03022,2.02982,2.03022,9000000.0
2009-10-05 05:01:00,2.03043,2.03079,2.03043,2.03069,7000000.0
2009-10-05 05:02:00,2.03078,2.03078,2.03016,2.03016,7000000.0
2009-10-05 05:03:00,2.0301,2.03013,2.03005,2.03013,8000000.0
2009-10-05 05:04:00,2.0302,2.0303,2.03019,2.03019,9000000.0
2009-10-05 05:05:00,2.03014,2.03014,2.02997,2.03002,13000000.0
2009-10-05 05:06:00,2.03004,2.03009,2.02999,2.03007,8000000.0
2009-10-05 05:07:00,2.03016,2.03026,2.03014,2.03026,10000000.0
2009-10-05 05:08:00,2.03031,2.03045,2.03031,2.03045,6000000.0
2009-10-05 05:09:00,2.03042,2.03042,2.03013,2.03026,16000000.0
2009-10-05 05:10:00,2.03025,2.0303,2.03018,2.03019,12000000.0
2009-10-05 05:11:00,2.02988,2.03004,2.02988,2.02995,11000000.0
2009-10-05 05:12:00,2.0299,2.02996,2.02973,2.02973,16000000.0
2009-10-05 05:13:00,2.02966,2.02979,2.02966,2.02979,6000000.0
2009-10-05 05:14:00,2.02972,2.02999,2.02971,2.02999,12000000.0
2009-10-05 05:15:00,2.0302,2.0302,2.03003,2.03004,8000000.0
2009-10-05 05:16:00,2.02998,2.03001,2.02994,2.02994,11000000.0
2009-10-05 05:17:00,2.02995,2.03006,2.02991,2.02991,9000000.0
2009-10-05 05:18:00,2.03013,2.0307,2.03013,2.03035,16000000.0
2009-10-05 05:19:00,2.03071,2.03107,2.03071,2.031,9000000.0
2009-10-05 05:20:00,2.03093,2.03093,2.03057,2.03057,11000000.0
2009-10-05 05:21:00,2.03049,2.03051,2.03022,2.03022,15000000.0
2009-10-05 05:22:00,2.03047,2.031,2.03047,2.031,28000000.0
2009-10-05 05:23:00,2.03082,2.03102,2.03082,2.03102,26000000.0
2009-10-05 05:24:00,2.03118,2.03136,2.03118,2.03133,27000000.0
2009-10-05 05:25:00,2.03111,2.03123,2.03071,2.03071,47000000.0
2009-10-05 05:26:00,2.03081,2.03103,2.0308,2.03086,38000000.0
2009-10-05 05:27:00,2.03108,2.03108,2.03044,2.03058,7000000.0
2009-10-05 05:28:00,2.03105,2.03105,2.03027,2.03098,22000000.0
2009-10-05 05:29:00,2.03104,2.03147,2.03104,2.03147,11000000.0
2009-10-05 05:30:00,2.03146,2.03146,2.03127,2.03127,7000000.0
2009-10-05 05:31:00,2.03129,2.03145,2.03124,2.03124,10000000.0
2009-10-05 05:32:00,2.03118,2.03182,2.03107,2.03182,10000000.0
2009-10-05 05:33:00,2.03209,2.03239,2.03209,2.03213,8000000.0
2009-10-05 05:34:00,2.03198,2.03216,2.03183,2.03216,8000000.0
2009-10-05 05:35:00,2.03221,2.03261,2.03221,2.03223,10000000.0
2009-10-05 05:36:00,2.03237,2.0324,2.03233,2.03234,15000000.0
2009-10-05 05:37:00,2.03249,2.03254,2.03235,2.03239,11000000.0
2009-10-05 05:38:00,2.03226,2.03235,2.03226,2.03235,11000000.0
2009-10-05 05:39:00,2.03197,2.03197,2.03116,2.03142,7000000.0
2009-10-05 05:40:00,2.03153,2.03199,2.03153,2.03199,5000000.0
2009-10-05 05:41:00,2.03175,2.03175,2.0316,2.0316,9000000.0
2009-10-05 05:42:00,2.03149,2.03149,2.0311,2.0311,16000000.0
2009-10-05 05:43:00,2.03109,2.03135,2.03091,2.03135,8000000.0
2009-10-05 05:44:00,2.03159,2.03159,2.03142,2.03142,9000000.0
2009-10-05 05:45:00,2.03114,2.03114,2.03076,2.03076,13000000.0
2009-10-05 05:46:00,2.03071,2.03074,2.03064,2.03066,10000000.0
2009-10-05 05:47:00,2.03068,2.03083,2.03068,2.03075,15000000.0
2009-10-05 05:48:00,2.03088,2.03118,2.03088,2.03118,11000000.0
2009-10-05 05:49:00,2.0309,2.03092,2.0307,2.0307,8000000.0
2009-10-05 05:50:00,2.03073,2.03084,2.03064,2.03084,13000000.0
2009-10-05 05:51:00,2.03088,2.03088,2.03077,2.03088,30000000.0
2009-10-05 05:52:00,2.03082,2.03098,2.0308,2.0308,15000000.0
2009-10-05 05:53:00,2.03076,2.03085,2.03069,2.03085,8000000.0
2009-10-05 05:54:00,2.03088,2.03089,2.03083,2.03089,16000000.0
2009-10-05 05:55:00,2.03093,2.03112,2.03055,2.03112,11000000.0
2009-10-05 05:56:00,2.03133,2.03133,2.03114,2.03114,33000000.0
2009-10-05 05:57:00,2.03119,2.03156,2.03119,2.03156,11000000.0
2009-10-05 05:58:00,2.03172,2.03176,2.03136,2.03176,19000000.0
2009-10-05 05:59:00,2.03157,2.03157,2.03092,2.03092,12000000.0
2009-10-05 06:00:00,2.03045,2.03068,2.03022,2.03048,25000000.0
2009-10-05 06:01:00,2.03029,2.03029,2.03005,2.0302,16000000.0
2009-10-05 06:02:00,2.03025,2.03025,2.03005,2.03005,13000000.0
2009-10-05 06:03:00,2.03016,2.03063,2.03016,2.03052,22000000.0
2009-10-05 06:04:00,2.03067,2.03076,2.03049,2.03076,11000000.0
2009-10-05 06:05:00,2.03097,2.03105,2.03097,2.031,9000000.0
2009-10-05 06:06:00,2.03091,2.0311,2.03091,2.03095,8000000.0
2009-10-05 06:07:00,2.03091,2.03146,2.03085,2.03146,10000000.0
2009-10-05 06:08:00,2.0319,2.03287,2.0319,2.03287,8000000.0
2009-10-05 06:09:00,2.03325,2.03347,2.03314,2.03314,10000000.0
2009-10-05 06:10:00,2.0332,2.03333,2.03315,2.03325,8000000.0
2009-10-05 06:11:00,2.03304,2.03322,2.03284,2.03322,7000000.0
2009-10-05 06:12:00,2.03395,2.03395,2.03368,2.03391,10000000.0
2009-10-05 06:13:00,2.03388,2.03388,2.03376,2.03376,15000000.0
2009-10-05 06:14:00,2.03363,2.03363,2.03328,2.03328,10000000.0
2009-10-05 06:15:00,2.03344,2.03373,2.03344,2.0336,18000000.0
2009-10-05 06:16:00,2.0333,2.03336,2.03318,2.03325,11000000.0
2009-10-05 06:17:00,2.0332,2.0332,2.03283,2.03283,7000000.0
2009-10-05 06:18:00,2.03285,2.03285,2.03263,2.03263,13000000.0
2009-10-05 06:19:00,2.03241,2.03272,2.03241,2.03272,12000000.0
2009-10-05 06:20:00,2.03278,2.03303,2.03278,2.03295,18000000.0
2009-10-05 06:21:00,2.03287,2.0331,2.03276,2.03276,26000000.0
2009-10-05 06:22:00,2.03315,2.03316,2.03305,2.03305,6000000.0
2009-10-05 06:23:00,2.03286,2.03294,2.03265,2.03266,11000000.0
2009-10-05 06:24:00,2.03286,2.03306,2.03261,2.03306,11000000.0
2009-10-05 06:25:00,2.03311,2.03333,2.03311,2.03311,10000000.0
2009-10-05 06:26:00,2.03358,2.03369,2.03356,2.03356,7000000.0
2009-10-05 06:27:00,2.03324,2.03343,2.03307,2.03343,8000000.0
2009-10-05 06:28:00,2.0329,2.03307,2.0329,2.033,7000000.0
2009-10-05 06:29:00,2.03321,2.03321,2.03226,2.03263,9000000.0
2009-10-05 06:30:00,2.03263,2.03289,2.03263,2.03289,11000000.0
2009-10-05 06:31:00,2.03303,2.03303,2.03289,2.03302,20000000.0
2009-10-05 06:32:00,2.03307,2.0333,2.0327,2.03293,31000000.0
2009-10-05 06:33:00,2.03307,2.03354,2.03307,2.03351,17000000.0
2009-10-05 06:34:00,2.03352,2.03353,2.03346,2.03353,9000000.0
2009-10-05 06:35:00,2.03353,2.0338,2.03353,2.03379,8000000.0
2009-10-05 06:36:00,2.03378,2.03395,2.03375,2.03389,10000000.0
2009-10-05 06:37:00,2.03391,2.03391,2.03355,2.03355,7000000.0
2009-10-05 06:38:00,2.0335,2.03356,2.03334,2.03343,8000000.0
2009-10-05 06:39:00,2.03345,2.03347,2.03329,2.03347,12000000.0
2009-10-05 06:40:00,2.03343,2.03343,2.03311,2.03311,7000000.0
2009-10-05 06:41:00,2.03339,2.03349,2.03324,2.03324,7000000.0
2009-10-05 06:42:00,2.03357,2.03363,2.03334,2.03334,6000000.0
2009-10-05 06:43:00,2.03333,2.03349,2.03319,2.03319,9000000.0
2009-10-05 06:44:00,2.03322,2.034,2.03322,2.034,11000000.0
2009-10-05 06:45:00,2.03395,2.03395,2.03326,2.03326,8000000.0
2009-10-05 06:46:00,2.03343,2.03366,2.03343,2.03365,8000000.0
2009-10-05 06:47:00,2.0337,2.03374,2.03183,2.03372,8000000.0
2009-10-05 06:48:00,2.03365,2.03366,2.03333,2.03333,8000000.0
2009-10-05 06:49:00,2.03324,2.03339,2.0332,2.03336,9000000.0
2009-10-05 06:50:00,2.0334,2.0334,2.03334,2.03338,9000000.0
2009-10-05 06:51:00,2.03351,2.03354,2.03344,2.03344,11000000.0
2009-10-05 06:52:00,2.0332,2.0332,2.03264,2.03264,7000000.0
2009-10-05 06:53:00,2.03251,2.03251,2.03217,2.03232,8000000.0
2009-10-05 06:54:00,2.03227,2.03234,2.03215,2.03217,11000000.0
2009-10-05 06:55:00,2.03209,2.03237,2.03209,2.03237,8000000.0
2009-10-05 06:56:00,2.03259,2.03259,2.03214,2.03214,13000000.0
2009-10-05 06:57:00,2.03211,2.03211,2.03186,2.03209,18000000.0
2009-10-05 06:58:00,2.03211,2.03224,2.03208,2.03221,16000000.0
2009-10-05 06:59:00,2.03228,2.03228,2.03206,2.0321,11000000.0
2009-10-05 07:00:00,2.03209,2.03227,2.03208,2.03208,8000000.0
2009-10-05 07:01:00,2.03229,2.03244,2.03229,2.03244,14000000.0
2009-10-05 07:02:00,2.03245,2.03257,2.03228,2.03257,18000000.0
2009-10-05 07:03:00,2.03257,2.03257,2.0323,2.03234,8000000.0
2009-10-05 07:04:00,2.03217,2.03217,2.03181,2.03181,8000000.0
2009-10-05 07:05:00,2.03216,2.03216,2.03195,2.03195,10000000.0
2009-10-05 07:06:00,2.03203,2.03203,2.03182,2.03182,8000000.0
2009-10-05 07:07:00,2.03175,2.03217,2.03171,2.03217,15000000.0
2009-10-05 07:08:00,2.03238,2.03258,2.03238,2.03258,18000000.0
2009-10-05 07:09:00,2.03223,2.03256,2.03189,2.03256,8000000.0
2009-10-05 07:10:00,2.03262,2.03273,2.03262,2.03269,18000000.0
2009-10-05 07:11:00,2.03266,2.03266,2.0325,2.03252,11000000.0
2009-10-05 07:12:00,2.0325,2.03258,2.0325,2.03257,11000000.0
2009-10-05 07:13:00,2.0325,2.0327,2.0325,2.03268,9000000.0
2009-10-05 07:14:00,2.03252,2.03266,2.03247,2.03252,12000000.0
2009-10-05 07:15:00,2.03251,2.03266,2.03247,2.03266,7000000.0
2009-10-05 07:16:00,2.03262,2.03262,2.03253,2.03253,12000000.0
2009-10-05 07:17:00,2.03235,2.03252,2.03234,2.03237,15000000.0
2009-10-05 07:18:00,2.03243,2.03245,2.03216,2.03216,8000000.0
2009-10-05 07:19:00,2.03216,2.03237,2.03216,2.03237,7000000.0
2009-10-05 07:20:00,2.03276,2.03285,2.03269,2.03269,9000000.0
2009-10-05 07:21:00,2.0327,2.0327,2.03252,2.03256,10000000.0
2009-10-05 07:22:00,2.03258,2.03272,2.03258,2.03263,7000000.0
2009-10-05 07:23:00,2.03255,2.03309,2.03255,2.03309,11000000.0
2009-10-05 07:24:00,2.03324,2.03327,2.0331,2.03311,23000000.0
2009-10-05 07:25:00,2.03302,2.03314,2.03299,2.03305,28000000.0
2009-10-05 07:26:00,2.03301,2.03311,2.03287,2.03311,14000000.0
2009-10-05 07:27:00,2.03308,2.03308,2.03282,2.03293,20000000.0
2009-10-05 07:28:00,2.03285,2.03285,2.03268,2.03268,17000000.0
2009-10-05 07:29:00,2.03282,2.03308,2.03273,2.03308,27000000.0
2009-10-05 07:30:00,2.03307,2.03307,2.03275,2.03275,20000000.0
2009-10-05 07:31:00,2.0326,2.0326,2.03232,2.03232,7000000.0
2009-10-05 07:32:00,2.03236,2.03243,2.03227,2.03238,11000000.0
2009-10-05 07:33:00,2.03271,2.03282,2.03262,2.03262,22000000.0
2009-10-05 07:34:00,2.03259,2.03269,2.0325,2.03265,16000000.0
2009-10-05 07:35:00,2.03232,2.03249,2.0323,2.03234,15000000.0
2009-10-05 07:36:00,2.03251,2.03257,2.03251,2.03255,6000000.0
2009-10-05 07:37:00,2.03263,2.03289,2.03263,2.03289,12000000.0
2009-10-05 07:38:00,2.03282,2.03321,2.03282,2.03321,7000000.0
2009-10-05 07:39:00,2.03314,2.03316,2.03286,2.03306,14000000.0
2009-10-05 07:40:00,2.03318,2.03337,2.03318,2.03324,9000000.0
2009-10-05 07:41:00,2.03315,2.03315,2.03293,2.03294,24000000.0
2009-10-05 07:42:00,2.0331,2.03332,2.03306,2.03318,17000000.0
2009-10-05 07:43:00,2.03316,2.03319,2.03302,2.03304,22000000.0
2009-10-05 07:44:00,2.03325,2.03358,2.03325,2.03358,10000000.0
2009-10-05 07:45:00,2.03335,2.03338,2.03326,2.0333,15000000.0
2009-10-05 07:46:00,2.03328,2.03341,2.03294,2.03294,17000000.0
2009-10-05 07:47:00,2.0331,2.0333,2.03298,2.03298,15000000.0
2009-10-05 07:48:00,2.03294,2.03316,2.03288,2.03306,10000000.0
2009-10-05 07:49:00,2.03341,2.03369,2.03341,2.03369,20000000.0
2009-10-05 07:50:00,2.03372,2.03372,2.03359,2.03359,17000000.0
2009-10-05 07:51:00,2.03354,2.03375,2.03347,2.03353,15000000.0
2009-10-05 07:52:00,2.03337,2.0336,2.03333,2.03344,29000000.0
2009-10-05 07:53:00,2.03353,2.0337,2.03348,2.0337,13000000.0
2009-10-05 07:54:00,2.03372,2.03374,2.03357,2.03366,23000000.0
2009-10-05 07:55:00,2.03365,2.03377,2.03338,2.03338,27000000.0
2009-10-05 07:56:00,2.03337,2.03337,2.0329,2.0329,18000000.0
2009-10-05 07:57:00,2.03283,2.03293,2.03271,2.03293,20000000.0
2009-10-05 07:58:00,2.03293,2.03293,2.03283,2.03284,13000000.0
2009-10-05 07:59:00,2.03271,2.03271,2.03259,2.03262,23000000.0
2009-10-05 08:00:00,2.03303,2.03322,2.03303,2.03322,31000000.0
2009-10-05 08:01:00,2.03321,2.03326,2.03318,2.03326,13000000.0
2009-10-05 08:02:00,2.03341,2.03361,2.03341,2.03361,12000000.0
2009-10-05 08:03:00,2.0335,2.03355,2.03342,2.03352,20000000.0
2009-10-05 08:04:00,2.03357,2.03362,2.03334,2.03359,30000000.0
2009-10-05 08:05:00,2.03354,2.03356,2.03348,2.03356,9000000.0
2009-10-05 08:06:00,2.03373,2.03438,2.03373,2.03438,21000000.0
2009-10-05 08:07:00,2.03347,2.03347,2.03219,2.03219,15000000.0
2009-10-05 08:08:00,2.032,2.03231,2.03182,2.03182,25000000.0
2009-10-05 08:09:00,2.03194,2.03206,2.03192,2.03202,23000000.0
2009-10-05 08:10:00,2.032,2.032,2.03168,2.03168,27000000.0
2009-10-05 08:11:00,2.03162,2.0319,2.03162,2.03172,18000000.0
2009-10-05 08:12:00,2.03165,2.03165,2.03129,2.03129,22000000.0
2009-10-05 08:13:00,2.03128,2.03156,2.0311,2.03148,18000000.0
2009-10-05 08:14:00,2.03141,2.03164,2.03141,2.03153,33000000.0
2009-10-05 08:15:00,2.03142,2.03157,2.03142,2.03155,21000000.0
2009-10-05 08:16:00,2.03168,2.03228,2.03168,2.0322,21000000.0
2009-10-05 08:17:00,2.03205,2.03205,2.03151,2.03151,19000000.0
2009-10-05 08:18:00,2.03157,2.03175,2.03155,2.03159,17000000.0
2009-10-05 08:19:00,2.03177,2.03227,2.03177,2.03225,16000000.0
2009-10-05 08:20:00,2.03283,2.03283,2.03204,2.03228,13000000.0
2009-10-05 08:21:00,2.03223,2.0326,2.03223,2.03238,18000000.0
2009-10-05 08:22:00,2.03228,2.03282,2.03228,2.03247,26000000.0
2009-10-05 08:23:00,2.03259,2.03274,2.03259,2.03261,16000000.0
2009-10-05 08:24:00,2.0326,2.03269,2.03247,2.03261,28000000.0
2009-10-05 08:25:00,2.03263,2.03274,2.03247,2.0325,49000000.0
2009-10-05 08:26:00,2.0325,2.0325,2.03238,2.03238,14000000.0
2009-10-05 08:27:00,2.03214,2.03214,2.03148,2.03148,31000000.0
2009-10-05 08:28:00,2.03184,2.03207,2.03169,2.03169,28000000.0
2009-10-05 08:29:00,2.03177,2.03205,2.03159,2.03192,32000000.0
2009-10-05 08:30:00,2.03182,2.03198,2.03164,2.03198,28000000.0
2009-10-05 08:31:00,2.03139,2.03139,2.03052,2.03052,40000000.0
2009-10-05 08:32:00,2.03038,2.03051,2.03023,2.03043,51000000.0
2009-10-05 08:33:00,2.03044,2.03049,2.03015,2.03026,48000000.0
2009-10-05 08:34:00,2.03056,2.03059,2.03017,2.03059,49000000.0
2009-10-05 08:35:00,2.03069,2.0308,2.03044,2.03054,39000000.0
2009-10-05 08:36:00,2.03038,2.03038,2.03022,2.03034,12000000.0
2009-10-05 08:37:00,2.03036,2.03049,2.03026,2.03044,25000000.0
2009-10-05 08:38:00,2.03049,2.03098,2.03049,2.03098,21000000.0
2009-10-05 08:39:00,2.03108,2.03108,2.03092,2.03092,23000000.0
2009-10-05 08:40:00,2.03092,2.031,2.03088,2.03089,36000000.0
2009-10-05 08:41:00,2.03108,2.03133,2.03108,2.03121,30000000.0
2009-10-05 08:42:00,2.03121,2.0313,2.03119,2.0313,17000000.0
2009-10-05 08:43:00,2.0312,2.03129,2.03077,2.03077,23000000.0
2009-10-05 08:44:00,2.03096,2.03101,2.03086,2.03101,17000000.0
2009-10-05 08:45:00,2.03104,2.03104,2.03071,2.03083,37000000.0
2009-10-05 08:46:00,2.03104,2.03107,2.03086,2.03086,23000000.0
2009-10-05 08:47:00,2.03115,2.03115,2.03101,2.03104,25000000.0
2009-10-05 08:48:00,2.03095,2.03116,2.03085,2.03109,36000000.0
2009-10-05 08:49:00,2.03088,2.03135,2.03075,2.03135,27000000.0
2009-10-05 08:50:00,2.0317,2.03211,2.03169,2.03187,56000000.0
2009-10-05 08:51:00,2.03217,2.03231,2.032,2.032,32000000.0
2009-10-05 08:52:00,2.03179,2.03192,2.03178,2.03192,39000000.0
2009-10-05 08:53:00,2.03213,2.03213,2.03164,2.03199,63000000.0
2009-10-05 08:54:00,2.03194,2.03208,2.03186,2.03191,42000000.0
2009-10-05 08:55:00,2.03164,2.03164,2.03128,2.03128,55000000.0
2009-10-05 08:56:00,2.03125,2.0316,2.03125,2.0316,21000000.0
2009-10-05 08:57:00,2.03175,2.03191,2.03157,2.03157,23000000.0
2009-10-05 08:58:00,2.03153,2.03173,2.03153,2.03159,18000000.0
2009-10-05 08:59:00,2.03153,2.03153,2.03135,2.03142,12000000.0
2009-10-05 09:00:00,2.0314,2.03144,2.03112,2.03144,26000000.0
2009-10-05 09:01:00,2.03166,2.03202,2.03166,2.03188,19000000.0
2009-10-05 09:02:00,2.03172,2.03172,2.03126,2.03132,15000000.0
2009-10-05 09:03:00,2.03116,2.03117,2.03085,2.0309,16000000.0
2009-10-05 09:04:00,2.0306,2.0306,2.0303,2.03044,22000000.0
2009-10-05 09:05:00,2.0304,2.03062,2.0304,2.03058,11000000.0
2009-10-05 09:06:00,2.03067,2.03163,2.03067,2.03163,31000000.0
2009-10-05 09:07:00,2.03137,2.03143,2.03096,2.03111,33000000.0
2009-10-05 09:08:00,2.03094,2.03118,2.03094,2.03118,17000000.0
2009-10-05 09:09:00,2.03136,2.03163,2.03115,2.03115,37000000.0
2009-10-05 09:10:00,2.03101,2.03121,2.0309,2.03121,31000000.0
2009-10-05 09:11:00,2.03145,2.03192,2.03145,2.03192,26000000.0
2009-10-05 09:12:00,2.03181,2.03206,2.03181,2.03204,41000000.0
2009-10-05 09:13:00,2.03215,2.03256,2.03215,2.0325,61000000.0
2009-10-05 09:14:00,2.03234,2.03267,2.03234,2.03263,57000000.0
2009-10-05 09:15:00,2.03261,2.03261,2.03171,2.03171,33000000.0
2009-10-05 09:16:00,2.0319,2.0319,2.03162,2.03173,39000000.0
2009-10-05 09:17:00,2.03158,2.03217,2.03158,2.03198,40000000.0
2009-10-05 09:18:00,2.0321,2.03221,2.03194,2.03208,68000000.0
2009-10-05 09:19:00,2.03237,2.03289,2.03237,2.03289,52000000.0
2009-10-05 09:20:00,2.03286,2.0331,2.03274,2.03274,37000000.0
2009-10-05 09:21:00,2.03309,2.03345,2.03309,2.03345,61000000.0
2009-10-05 09:22:00,2.03327,2.03327,2.03294,2.03308,63000000.0
2009-10-05 09:23:00,2.03312,2.03328,2.03309,2.03328,65000000.0
2009-10-05 09:24:00,2.03328,2.03328,2.03301,2.03306,47000000.0
2009-10-05 09:25:00,2.03266,2.03282,2.03266,2.03278,32000000.0
2009-10-05 09:26:00,2.03286,2.03323,2.03282,2.03321,29000000.0
2009-10-05 09:27:00,2.03312,2.03365,2.03312,2.03365,55000000.0
2009-10-05 09:28:00,2.03393,2.03396,2.03382,2.03396,46000000.0
2009-10-05 09:29:00,2.03399,2.03415,2.03392,2.03415,32000000.0
2009-10-05 09:30:00,2.03468,2.03502,2.03468,2.03489,24000000.0
2009-10-05 09:31:00,2.03491,2.03507,2.03489,2.03507,18000000.0
2009-10-05 09:32:00,2.03521,2.03521,2.03472,2.03517,35000000.0
2009-10-05 09:33:00,2.03518,2.03518,2.03507,2.03516,43000000.0
2009-10-05 09:34:00,2.03492,2.03495,2.03459,2.03495,31000000.0
2009-10-05 09:35:00,2.03478,2.03478,2.03449,2.03469,47000000.0
2009-10-05 09:36:00,2.03458,2.03473,2.03449,2.03462,34000000.0
2009-10-05 09:37:00,2.03479,2.03499,2.0347,2.03475,49000000.0
2009-10-05 09:38:00,2.03475,2.03484,2.03471,2.03481,37000000.0
2009-10-05 09:39:00,2.03477,2.03477,2.03432,2.03438,61000000.0
2009-10-05 09:40:00,2.03451,2.03466,2.03438,2.03465,46000000.0
2009-10-05 09:41:00,2.03469,2.03488,2.03469,2.03488,33000000.0
2009-10-05 09:42:00,2.0348,2.03494,2.03476,2.03494,60000000.0
2009-10-05 09:43:00,2.03512,2.03525,2.03488,2.03488,66000000.0
2009-10-05 09:44:00,2.03492,2.03504,2.03476,2.03504,21000000.0
2009-10-05 09:45:00,2.03501,2.03528,2.03501,2.03505,22000000.0
2009-10-05 09:46:00,2.03498,2.03513,2.03491,2.03508,30000000.0
2009-10-05 09:47:00,2.03504,2.03504,2.03448,2.03448,24000000.0
2009-10-05 09:48:00,2.03432,2.03435,2.0341,2.03433,34000000.0
2009-10-05 09:49:00,2.03428,2.03434,2.03416,2.03431,26000000.0
2009-10-05 09:50:00,2.03419,2.03419,2.03397,2.03403,34000000.0
2009-10-05 09:51:00,2.03374,2.0338,2.03358,2.03377,56000000.0
2009-10-05 09:52:00,2.03375,2.03376,2.03347,2.0336,38000000.0
2009-10-05 09:53:00,2.03352,2.03356,2.03341,2.03343,32000000.0
2009-10-05 09:54:00,2.03338,2.03354,2.03325,2.03325,36000000.0
2009-10-05 09:55:00,2.03324,2.0334,2.03324,2.03336,38000000.0
2009-10-05 09:56:00,2.03345,2.03345,2.03326,2.03326,38000000.0
2009-10-05 09:57:00,2.03347,2.03356,2.03261,2.03261,30000000.0
2009-10-05 09:58:00,2.03254,2.03271,2.03251,2.03266,52000000.0
2009-10-05 09:59:00,2.03324,2.03324,2.03286,2.03287,32000000.0
2009-10-05 10:00:00,2.03294,2.03303,2.03276,2.03283,39000000.0
2009-10-05 10:01:00,2.03282,2.03296,2.03279,2.03286,44000000.0
2009-10-05 10:02:00,2.0328,2.0328,2.03235,2.03235,34000000.0
2009-10-05 10:03:00,2.03206,2.03213,2.03179,2.03191,47000000.0
2009-10-05 10:04:00,2.03208,2.03235,2.03196,2.03203,32000000.0
2009-10-05 10:05:00,2.03218,2.03235,2.03199,2.03235,32000000.0
2009-10-05 10:06:00,2.03262,2.03263,2.03251,2.03251,42000000.0
2009-10-05 10:07:00,2.03248,2.03263,2.03232,2.03232,51000000.0
2009-10-05 10:08:00,2.03228,2.03253,2.03225,2.03245,54000000.0
2009-10-05 10:09:00,2.03224,2.03265,2.03224,2.03248,53000000.0
2009-10-05 10:10:00,2.03252,2.03281,2.03252,2.03255,72000000.0
2009-10-05 10:11:00,2.03238,2.03239,2.03218,2.03231,61000000.0
2009-10-05 10:12:00,2.032,2.032,2.03184,2.03188,65000000.0
2009-10-05 10:13:00,2.03157,2.03173,2.03157,2.03163,56000000.0
2009-10-05 10:14:00,2.03143,2.03182,2.03143,2.03163,49000000.0
2009-10-05 10:15:00,2.03207,2.03224,2.03203,2.03206,46000000.0
2009-10-05 10:16:00,2.03199,2.03227,2.03199,2.03222,33000000.0
2009-10-05 10:17:00,2.03228,2.03241,2.03228,2.03228,37000000.0
2009-10-05 10:18:00,2.03233,2.03327,2.03233,2.03327,50000000.0
2009-10-05 10:19:00,2.03318,2.03318,2.03293,2.03294,59000000.0
2009-10-05 10:20:00,2.03281,2.03281,2.0326,2.03279,41000000.0
2009-10-05 10:21:00,2.03272,2.03279,2.03266,2.03266,44000000.0
2009-10-05 10:22:00,2.03268,2.0328,2.03263,2.03263,47000000.0
2009-10-05 10:23:00,2.03305,2.03345,2.03305,2.03345,58000000.0
2009-10-05 10:24:00,2.03317,2.03336,2.03317,2.0332,43000000.0
2009-10-05 10:25:00,2.03338,2.03347,2.03321,2.03347,60000000.0
2009-10-05 10:26:00,2.03345,2.03357,2.03342,2.03342,64000000.0
2009-10-05 10:27:00,2.03342,2.03348,2.03336,2.03348,54000000.0
2009-10-05 10:28:00,2.0334,2.0336,2.03244,2.03266,62000000.0
2009-10-05 10:29:00,2.03258,2.03276,2.03238,2.03276,61000000.0
2009-10-05 10:30:00,2.03268,2.03324,2.03268,2.03324,36000000.0
2009-10-05 10:31:00,2.03346,2.03346,2.03317,2.03317,39000000.0
2009-10-05 10:32:00,2.03312,2.03319,2.03301,2.03319,44000000.0
2009-10-05 10:33:00,2.03315,2.0332,2.03276,2.03301,18000000.0
2009-10-05 10:34:00,2.03325,2.03328,2.03302,2.0332,20000000.0
2009-10-05 10:35:00,2.03308,2.03359,2.03308,2.03359,23000000.0
2009-10-05 10:36:00,2.03391,2.03413,2.03333,2.03413,32000000.0
2009-10-05 10:37:00,2.03436,2.03436,2.03395,2.03404,30000000.0
2009-10-05 10:38:00,2.03387,2.03387,2.03326,2.03365,26000000.0
2009-10-05 10:39:00,2.034,2.03403,2.03386,2.03388,29000000.0
2009-10-05 10:40:00,2.03382,2.03388,2.03357,2.03388,19000000.0
2009-10-05 10:41:00,2.03445,2.03461,2.03432,2.03432,29000000.0
2009-10-05 10:42:00,2.03431,2.0346,2.03431,2.0345,38000000.0
2009-10-05 10:43:00,2.03453,2.03455,2.03437,2.03437,27000000.0
2009-10-05 10:44:00,2.03452,2.03453,2.03433,2.03453,26000000.0
2009-10-05 10:45:00,2.03475,2.03477,2.03457,2.03475,27000000.0
2009-10-05 10:46:00,2.03513,2.03524,2.03488,2.03524,35000000.0
2009-10-05 10:47:00,2.03518,2.03518,2.0347,2.03475,23000000.0
2009-10-05 10:48:00,2.03443,2.03469,2.03443,2.03452,44000000.0
2009-10-05 10:49:00,2.03453,2.03489,2.03451,2.03489,36000000.0
2009-10-05 10:50:00,2.03504,2.03553,2.03504,2.03552,47000000.0
2009-10-05 10:51:00,2.03556,2.03556,2.03523,2.03523,45000000.0
2009-10-05 10:52:00,2.03483,2.03501,2.03482,2.03493,33000000.0
2009-10-05 10:53:00,2.03499,2.03499,2.03454,2.03454,46000000.0
2009-10-05 10:54:00,2.0344,2.0344,2.03422,2.03422,35000000.0
2009-10-05 10:55:00,2.03408,2.03414,2.0338,2.0338,37000000.0
2009-10-05 10:56:00,2.034,2.03415,2.03387,2.03403,33000000.0
2009-10-05 10:57:00,2.03374,2.03389,2.03369,2.03389,33000000.0
2009-10-05 10:58:00,2.03397,2.03397,2.03374,2.03377,26000000.0
2009-10-05 10:59:00,2.03398,2.03398,2.03368,2.03368,47000000.0
2009-10-05 11:00:00,2.034,2.03405,2.03392,2.03403,39000000.0
2009-10-05 11:01:00,2.03413,2.03433,2.03413,2.03433,45000000.0
2009-10-05 11:02:00,2.03427,2.03427,2.03377,2.03377,17000000.0
2009-10-05 11:03:00,2.03344,2.03344,2.03321,2.03321,37000000.0
2009-10-05 11:04:00,2.03302,2.03307,2.03288,2.03301,40000000.0
2009-10-05 11:05:00,2.03315,2.0332,2.03312,2.0332,18000000.0
2009-10-05 11:06:00,2.03314,2.03314,2.03279,2.03279,19000000.0
2009-10-05 11:07:00,2.03281,2.03281,2.03263,2.03263,30000000.0
2009-10-05 11:08:00,2.0325,2.0328,2.0325,2.03256,30000000.0
2009-10-05 11:09:00,2.03237,2.03272,2.03213,2.03272,45000000.0
2009-10-05 11:10:00,2.03301,2.0331,2.03283,2.0331,35000000.0
2009-10-05 11:11:00,2.03303,2.03303,2.03266,2.03266,46000000.0
2009-10-05 11:12:00,2.03263,2.03266,2.03231,2.03231,55000000.0
2009-10-05 11:13:00,2.03228,2.03228,2.03146,2.03146,59000000.0
2009-10-05 11:14:00,2.03165,2.03214,2.03165,2.03214,41000000.0
2009-10-05 11:15:00,2.03232,2.03261,2.03224,2.03224,34000000.0
2009-10-05 11:16:00,2.03221,2.03296,2.03221,2.03296,20000000.0
2009-10-05 11:17:00,2.03341,2.03352,2.03328,2.0333,57000000.0
2009-10-05 11:18:00,2.03274,2.0328,2.03225,2.0328,44000000.0
2009-10-05 11:19:00,2.03264,2.03283,2.03248,2.0326,63000000.0
2009-10-05 11:20:00,2.03271,2.03271,2.03253,2.03263,43000000.0
2009-10-05 11:21:00,2.03254,2.0328,2.03254,2.0328,34000000.0
2009-10-05 11:22:00,2.03279,2.03323,2.03279,2.03296,56000000.0
2009-10-05 11:23:00,2.03304,2.03321,2.03299,2.03299,43000000.0
2009-10-05 11:24:00,2.03264,2.03288,2.03222,2.03253,53000000.0
2009-10-05 11:25:00,2.03234,2.03273,2.03234,2.03273,29000000.0
2009-10-05 11:26:00,2.03222,2.03285,2.03184,2.03238,41000000.0
2009-10-05 11:27:00,2.03272,2.03272,2.03251,2.03256,34000000.0
2009-10-05 11:28:00,2.03273,2.03296,2.03268,2.03296,36000000.0
2009-10-05 11:29:00,2.03245,2.03257,2.03239,2.03245,43000000.0
2009-10-05 11:30:00,2.0326,2.03278,2.0326,2.03273,24000000.0
2009-10-05 11:31:00,2.03236,2.03236,2.03216,2.03219,34000000.0
2009-10-05 11:32:00,2.03236,2.03236,2.03193,2.03193,46000000.0
2009-10-05 11:33:00,2.03184,2.03213,2.03153,2.03153,41000000.0
2009-10-05 11:34:00,2.0313,2.0313,2.03069,2.03099,28000000.0
2009-10-05 11:35:00,2.03104,2.03124,2.03104,2.03117,44000000.0
2009-10-05 11:36:00,2.03121,2.03135,2.03106,2.03135,48000000.0
2009-10-05 11:37:00,2.03144,2.0317,2.0314,2.0317,50000000.0
2009-10-05 11:38:00,2.03176,2.03182,2.03158,2.03182,37000000.0
2009-10-05 11:39:00,2.03176,2.03181,2.03167,2.03178,52000000.0
2009-10-05 11:40:00,2.03167,2.03171,2.03155,2.03155,27000000.0
2009-10-05 11:41:00,2.03153,2.03153,2.03142,2.03142,49000000.0
2009-10-05 11:42:00,2.03136,2.03136,2.03128,2.03128,22000000.0
2009-10-05 11:43:00,2.03126,2.03126,2.03106,2.03111,45000000.0
2009-10-05 11:44:00,2.03145,2.03151,2.03135,2.03148,42000000.0
2009-10-05 11:45:00,2.03144,2.03145,2.03125,2.03131,41000000.0
2009-10-05 11:46:00,2.03124,2.03124,2.0307,2.0307,38000000.0
2009-10-05 11:47:00,2.03053,2.03059,2.03043,2.03059,22000000.0
2009-10-05 11:48:00,2.03062,2.0308,2.03062,2.03077,27000000.0
2009-10-05 11:49:00,2.03082,2.03084,2.0306,2.03079,41000000.0
2009-10-05 11:50:00,2.03087,2.03118,2.03087,2.03117,44000000.0
2009-10-05 11:51:00,2.03131,2.03162,2.03131,2.03159,37000000.0
2009-10-05 11:52:00,2.03165,2.03207,2.03165,2.03207,37000000.0
2009-10-05 11:53:00,2.03219,2.03228,2.03199,2.03228,33000000.0
2009-10-05 11:54:00,2.03261,2.03269,2.03252,2.03256,37000000.0
2009-10-05 11:55:00,2.03262,2.03277,2.03255,2.03257,38000000.0
2009-10-05 11:56:00,2.03268,2.03268,2.03226,2.0323,51000000.0
2009-10-05 11:57:00,2.03212,2.03217,2.03182,2.03194,29000000.0
2009-10-05 11:58:00,2.03185,2.03188,2.03171,2.03171,31000000.0
2009-10-05 11:59:00,2.03185,2.03219,2.03173,2.03219,51000000.0
2009-10-05 12:00:00,2.03222,2.03237,2.03212,2.03212,23000000.0
2009-10-05 12:01:00,2.03193,2.03193,2.03162,2.03178,24000000.0
2009-10-05 12:02:00,2.0318,2.03202,2.0318,2.03186,34000000.0
2009-10-05 12:03:00,2.03182,2.03182,2.03134,2.03134,36000000.0
2009-10-05 12:04:00,2.03119,2.03121,2.0311,2.03114,33000000.0
2009-10-05 12:05:00,2.0308,2.03129,2.03068,2.03129,26000000.0
2009-10-05 12:06:00,2.03165,2.03165,2.03103,2.03103,15000000.0
2009-10-05 12:07:00,2.03122,2.03122,2.03058,2.03058,23000000.0
2009-10-05 12:08:00,2.03047,2.03103,2.03047,2.03076,37000000.0
2009-10-05 12:09:00,2.03046,2.03066,2.03035,2.03035,11000000.0
2009-10-05 12:10:00,2.03058,2.03058,2.03035,2.03049,25000000.0
2009-10-05 12:11:00,2.03069,2.03111,2.03069,2.03109,33000000.0
2009-10-05 12:12:00,2.03108,2.03108,2.03063,2.03063,31000000.0
2009-10-05 12:13:00,2.03062,2.03102,2.03062,2.03102,24000000.0
2009-10-05 12:14:00,2.03108,2.03108,2.03095,2.03099,36000000.0
2009-10-05 12:15:00,2.03052,2.0306,2.03045,2.03058,29000000.0
2009-10-05 12:16:00,2.03053,2.03053,2.03016,2.0304,30000000.0
2009-10-05 12:17:00,2.03106,2.03106,2.03032,2.03032,41000000.0
2009-10-05 12:18:00,2.03029,2.03046,2.03015,2.03027,43000000.0
2009-10-05 12:19:00,2.03049,2.03059,2.03032,2.03042,37000000.0
2009-10-05 12:20:00,2.03043,2.03092,2.03035,2.03092,40000000.0
2009-10-05 12:21:00,2.03097,2.031,2.03081,2.03092,61000000.0
2009-10-05 12:22:00,2.03078,2.03093,2.03,2.03,24000000.0
2009-10-05 12:23:00,2.02986,2.02986,2.02955,2.02955,23000000.0
2009-10-05 12:24:00,2.02958,2.02958,2.02915,2.02924,30000000.0
2009-10-05 12:25:00,2.02918,2.0293,2.02909,2.02917,22000000.0
2009-10-05 12:26:00,2.02945,2.02945,2.02933,2.02935,32000000.0
2009-10-05 12:27:00,2.02935,2.02944,2.02928,2.02928,25000000.0
2009-10-05 12:28:00,2.02953,2.02976,2.02953,2.02972,58000000.0
2009-10-05 12:29:00,2.02928,2.02928,2.02703,2.02759,71000000.0
2009-10-05 12:30:00,2.0276,2.02945,2.02697,2.02944,47000000.0
2009-10-05 12:31:00,2.03011,2.03038,2.03009,2.03038,55000000.0
2009-10-05 12:32:00,2.03061,2.03072,2.03054,2.03054,32000000.0
2009-10-05 12:33:00,2.03087,2.03131,2.03087,2.03126,40000000.0
2009-10-05 12:34:00,2.0315,2.03168,2.03097,2.03097,14000000.0
2009-10-05 12:35:00,2.03093,2.03097,2.03081,2.03082,20000000.0
2009-10-05 12:36:00,2.0309,2.03125,2.0309,2.03125,36000000.0
2009-10-05 12:37:00,2.03125,2.0314,2.03115,2.03115,22000000.0
2009-10-05 12:38:00,2.03086,2.03098,2.03075,2.03075,12000000.0
2009-10-05 12:39:00,2.03085,2.03097,2.03032,2.03061,20000000.0
2009-10-05 12:40:00,2.03073,2.03078,2.03067,2.03078,16000000.0
2009-10-05 12:41:00,2.03072,2.03072,2.03032,2.03032,10000000.0
2009-10-05 12:42:00,2.03036,2.03044,2.03036,2.03041,26000000.0
2009-10-05 12:43:00,2.03097,2.03097,2.03079,2.03083,9000000.0
2009-10-05 12:44:00,2.03074,2.03074,2.03023,2.03063,21000000.0
2009-10-05 12:45:00,2.03068,2.03068,2.02994,2.03006,30000000.0
2009-10-05 12:46:00,2.03012,2.03048,2.03012,2.03014,41000000.0
2009-10-05 12:47:00,2.03009,2.03014,2.02999,2.02999,26000000.0
2009-10-05 12:48:00,2.02999,2.03011,2.02984,2.02992,27000000.0
2009-10-05 12:49:00,2.03,2.03038,2.03,2.03038,36000000.0
2009-10-05 12:50:00,2.03045,2.0308,2.03045,2.03056,34000000.0
2009-10-05 12:51:00,2.03023,2.0303,2.03021,2.03021,25000000.0
2009-10-05 12:52:00,2.03023,2.03023,2.03004,2.03007,26000000.0
2009-10-05 12:53:00,2.02983,2.02983,2.02955,2.0296,16000000.0
2009-10-05 12:54:00,2.02932,2.02957,2.0291,2.0294,28000000.0
2009-10-05 12:55:00,2.02948,2.02969,2.02929,2.02954,29000000.0
2009-10-05 12:56:00,2.0295,2.02959,2.02911,2.02911,30000000.0
2009-10-05 12:57:00,2.02907,2.02959,2.029,2.02959,26000000.0
2009-10-05 12:58:00,2.02938,2.02957,2.02924,2.02957,14000000.0
2009-10-05 12:59:00,2.02965,2.02983,2.02933,2.02933,32000000.0
2009-10-05 13:00:00,2.029,2.02935,2.0288,2.0288,20000000.0
2009-10-05 13:01:00,2.02931,2.02953,2.0292,2.02934,31000000.0
2009-10-05 13:02:00,2.02926,2.02926,2.02907,2.02911,12000000.0
2009-10-05 13:03:00,2.02895,2.02921,2.02879,2.02912,21000000.0
2009-10-05 13:04:00,2.02911,2.02911,2.02867,2.02867,7000000.0
2009-10-05 13:05:00,2.02868,2.02891,2.02867,2.02878,17000000.0
2009-10-05 13:06:00,2.02889,2.0291,2.02889,2.029,22000000.0
2009-10-05 13:07:00,2.02894,2.02905,2.02882,2.02905,17000000.0
2009-10-05 13:08:00,2.02885,2.0289,2.02883,2.0289,37000000.0
2009-10-05 13:09:00,2.02886,2.02895,2.02886,2.0289,33000000.0
2009-10-05 13:10:00,2.02883,2.02917,2.0286,2.02917,32000000.0
2009-10-05 13:11:00,2.02904,2.0291,2.02894,2.0291,21000000.0
2009-10-05 13:12:00,2.02904,2.02904,2.02883,2.02883,7000000.0
2009-10-05 13:13:00,2.0287,2.0287,2.02839,2.02839,11000000.0
2009-10-05 13:14:00,2.02828,2.02834,2.02769,2.02834,33000000.0
2009-10-05 13:15:00,2.02813,2.02814,2.02794,2.02811,25000000.0
2009-10-05 13:16:00,2.02806,2.02822,2.028,2.02822,20000000.0
2009-10-05 13:17:00,2.02814,2.02815,2.02802,2.02811,19000000.0
2009-10-05 13:18:00,2.02818,2.02823,2.02779,2.02806,41000000.0
2009-10-05 13:19:00,2.02809,2.02832,2.02808,2.0283,36000000.0
2009-10-05 13:20:00,2.02833,2.02834,2.02826,2.02828,36000000.0
2009-10-05 13:21:00,2.02798,2.02808,2.02793,2.02805,54000000.0
2009-10-05 13:22:00,2.02812,2.02822,2.02812,2.02814,41000000.0
2009-10-05 13:23:00,2.02813,2.02813,2.02786,2.02807,11000000.0
2009-10-05 13:24:00,2.02819,2.02826,2.02818,2.02826,23000000.0
2009-10-05 13:25:00,2.02821,2.02821,2.02775,2.02775,25000000.0
2009-10-05 13:26:00,2.02727,2.02739,2.02715,2.02739,20000000.0
2009-10-05 13:27:00,2.02724,2.02724,2.02701,2.02703,32000000.0
2009-10-05 13:28:00,2.02725,2.02725,2.02712,2.02719,26000000.0
2009-10-05 13:29:00,2.02714,2.02717,2.02695,2.02695,25000000.0
2009-10-05 13:30:00,2.02707,2.02707,2.02671,2.02695,16000000.0
2009-10-05 13:31:00,2.02697,2.02704,2.02656,2.02659,21000000.0
2009-10-05 13:32:00,2.02633,2.02669,2.02633,2.02669,28000000.0
2009-10-05 13:33:00,2.0269,2.02697,2.02682,2.02686,18000000.0
2009-10-05 13:34:00,2.02631,2.02631,2.02582,2.02582,35000000.0
2009-10-05 13:35:00,2.02562,2.02575,2.02557,2.02563,10000000.0
2009-10-05 13:36:00,2.02555,2.02559,2.02539,2.02539,40000000.0
2009-10-05 13:37:00,2.02536,2.02557,2.02531,2.02531,22000000.0
2009-10-05 13:38:00,2.02528,2.02538,2.02519,2.02527,39000000.0
2009-10-05 13:39:00,2.02521,2.02525,2.02508,2.02508,32000000.0
2009-10-05 13:40:00,2.02488,2.02522,2.02488,2.02506,35000000.0
2009-10-05 13:41:00,2.02509,2.0253,2.02509,2.0253,27000000.0
2009-10-05 13:42:00,2.02537,2.02537,2.02526,2.02531,32000000.0
2009-10-05 13:43:00,2.02495,2.02512,2.02478,2.02483,26000000.0
2009-10-05 13:44:00,2.02478,2.025,2.02456,2.025,25000000.0
2009-10-05 13:45:00,2.02515,2.02522,2.02499,2.02499,21000000.0
2009-10-05 13:46:00,2.02468,2.02514,2.02468,2.02514,13000000.0
2009-10-05 13:47:00,2.02501,2.02554,2.02501,2.02513,22000000.0
2009-10-05 13:48:00,2.02544,2.02565,2.02533,2.02565,21000000.0
2009-10-05 13:49:00,2.02579,2.02603,2.02577,2.02603,24000000.0
2009-10-05 13:50:00,2.02613,2.02628,2.02605,2.02628,27000000.0
2009-10-05 13:51:00,2.02653,2.02685,2.02653,2.02669,27000000.0
2009-10-05 13:52:00,2.02666,2.02666,2.02643,2.02652,31000000.0
2009-10-05 13:53:00,2.02658,2.02691,2.02658,2.02689,31000000.0
2009-10-05 13:54:00,2.02697,2.02705,2.02697,2.02705,28000000.0
2009-10-05 13:55:00,2.02702,2.02702,2.02661,2.02666,33000000.0
2009-10-05 13:56:00,2.02693,2.02696,2.02689,2.02695,23000000.0
2009-10-05 13:57:00,2.02704,2.02712,2.02704,2.02706,19000000.0
2009-10-05 13:58:00,2.02686,2.02686,2.02544,2.02544,30000000.0
2009-10-05 13:59:00,2.0246,2.0246,2.02431,2.02431,39000000.0
2009-10-05 14:00:00,2.02413,2.02413,2.02293,2.02293,30000000.0
2009-10-05 14:01:00,2.0232,2.02329,2.02315,2.02315,16000000.0
2009-10-05 14:02:00,2.02306,2.02306,2.02274,2.023,34000000.0
2009-10-05 14:03:00,2.02304,2.02304,2.02266,2.02266,24000000.0
2009-10-05 14:04:00,2.023,2.02364,2.023,2.02355,20000000.0
2009-10-05 14:05:00,2.02363,2.02382,2.02346,2.02382,31000000.0
2009-10-05 14:06:00,2.02424,2.02424,2.02385,2.02386,28000000.0
2009-10-05 14:07:00,2.02361,2.02385,2.02357,2.02375,32000000.0
2009-10-05 14:08:00,2.02375,2.02375,2.0237,2.02371,22000000.0
2009-10-05 14:09:00,2.02369,2.02369,2.02363,2.02363,15000000.0
2009-10-05 14:10:00,2.02362,2.02375,2.02362,2.02372,24000000.0
2009-10-05 14:11:00,2.02356,2.02393,2.02356,2.02393,22000000.0
2009-10-05 14:12:00,2.02419,2.02419,2.02397,2.02397,17000000.0
2009-10-05 14:13:00,2.02393,2.02402,2.02385,2.02385,19000000.0
2009-10-05 14:14:00,2.02415,2.02462,2.02415,2.0246,22000000.0
2009-10-05 14:15:00,2.02451,2.02468,2.02438,2.02464,26000000.0
2009-10-05 14:16:00,2.02489,2.0252,2.02489,2.02508,10000000.0
2009-10-05 14:17:00,2.02499,2.02499,2.02445,2.02446,8000000.0
2009-10-05 14:18:00,2.0244,2.02452,2.0243,2.0243,13000000.0
2009-10-05 14:19:00,2.02423,2.02433,2.02416,2.02425,29000000.0
2009-10-05 14:20:00,2.02448,2.02453,2.02429,2.02429,15000000.0
2009-10-05 14:21:00,2.02393,2.02396,2.02358,2.02358,18000000.0
2009-10-05 14:22:00,2.02379,2.0238,2.02365,2.02376,10000000.0
2009-10-05 14:23:00,2.02372,2.02375,2.02361,2.02373,24000000.0
2009-10-05 14:24:00,2.02352,2.02384,2.02352,2.0238,17000000.0
2009-10-05 14:25:00,2.02381,2.02397,2.02366,2.02397,31000000.0
2009-10-05 14:26:00,2.02425,2.02445,2.02425,2.02445,14000000.0
2009-10-05 14:27:00,2.02438,2.02457,2.02434,2.02457,14000000.0
2009-10-05 14:28:00,2.02466,2.02546,2.02466,2.02541,9000000.0
2009-10-05 14:29:00,2.02542,2.02542,2.02528,2.02536,7000000.0
2009-10-05 14:30:00,2.02545,2.02557,2.02545,2.02549,17000000.0
2009-10-05 14:31:00,2.0255,2.02558,2.02547,2.0255,21000000.0
2009-10-05 14:32:00,2.02555,2.02577,2.02547,2.02547,8000000.0
2009-10-05 14:33:00,2.02511,2.02511,2.02453,2.02453,10000000.0
2009-10-05 14:34:00,2.02438,2.02447,2.02428,2.02428,5000000.0
2009-10-05 14:35:00,2.02419,2.02434,2.02412,2.02413,7000000.0
2009-10-05 14:36:00,2.02433,2.02433,2.02398,2.02398,8000000.0
2009-10-05 14:37:00,2.02396,2.02396,2.02361,2.02363,11000000.0
2009-10-05 14:38:00,2.02368,2.02368,2.02346,2.02348,7000000.0
2009-10-05 14:39:00,2.02343,2.02343,2.02307,2.02333,8000000.0
2009-10-05 14:40:00,2.02343,2.02344,2.02336,2.02336,5000000.0
2009-10-05 14:41:00,2.02331,2.02333,2.02316,2.02324,10000000.0
2009-10-05 14:42:00,2.02342,2.02357,2.02331,2.02346,9000000.0
2009-10-05 14:43:00,2.02353,2.02353,2.02317,2.02347,8000000.0
2009-10-05 14:44:00,2.02373,2.02422,2.02373,2.02422,8000000.0
2009-10-05 14:45:00,2.02389,2.02421,2.02384,2.02416,6000000.0
2009-10-05 14:46:00,2.02435,2.0245,2.02431,2.02431,9000000.0
2009-10-05 14:47:00,2.02434,2.0244,2.02412,2.02426,8000000.0
2009-10-05 14:48:00,2.02433,2.02448,2.02413,2.02448,8000000.0
2009-10-05 14:49:00,2.02459,2.02521,2.02459,2.02521,9000000.0
2009-10-05 14:50:00,2.02547,2.02557,2.02531,2.02531,7000000.0
2009-10-05 14:51:00,2.02504,2.02576,2.02504,2.02573,10000000.0
2009-10-05 14:52:00,2.02577,2.02586,2.02529,2.02529,5000000.0
2009-10-05 14:53:00,2.02536,2.02571,2.02536,2.02571,7000000.0
2009-10-05 14:54:00,2.02588,2.02602,2.02572,2.02572,8000000.0
2009-10-05 14:55:00,2.02586,2.02586,2.02516,2.02516,7000000.0
2009-10-05 14:56:00,2.02518,2.02544,2.02507,2.02544,8000000.0
2009-10-05 14:57:00,2.02545,2.0255,2.02533,2.0255,7000000.0
2009-10-05 14:58:00,2.02565,2.02576,2.02551,2.0256,8000000.0
2009-10-05 14:59:00,2.02548,2.02548,2.0249,2.02493,8000000.0
2009-10-05 15:00:00,2.02506,2.02517,2.02501,2.02515,7000000.0
2009-10-05 15:01:00,2.02523,2.02523,2.02505,2.02509,8000000.0
2009-10-05 15:02:00,2.02501,2.02522,2.02501,2.02516,7000000.0
2009-10-05 15:03:00,2.0251,2.0251,2.02487,2.02487,7000000.0
2009-10-05 15:04:00,2.02483,2.02483,2.02465,2.02479,8000000.0
2009-10-05 15:05:00,2.02472,2.02472,2.02437,2.02437,7000000.0
2009-10-05 15:06:00,2.02442,2.02474,2.02442,2.02474,8000000.0
2009-10-05 15:07:00,2.02499,2.02532,2.02498,2.02518,11000000.0
2009-10-05 15:08:00,2.02512,2.02534,2.02507,2.02534,8000000.0
2009-10-05 15:09:00,2.02502,2.02513,2.02489,2.02489,7000000.0
2009-10-05 15:10:00,2.02475,2.02495,2.02475,2.02495,7000000.0
2009-10-05 15:11:00,2.02454,2.02468,2.02454,2.02465,11000000.0
2009-10-05 15:12:00,2.02451,2.02464,2.02443,2.02457,10000000.0
2009-10-05 15:13:00,2.02473,2.02538,2.02473,2.02538,9000000.0
2009-10-05 15:14:00,2.02553,2.02564,2.02495,2.02495,5000000.0
2009-10-05 15:15:00,2.02533,2.02576,2.02533,2.02576,8000000.0
2009-10-05 15:16:00,2.02568,2.02596,2.02568,2.02593,9000000.0
2009-10-05 15:17:00,2.02579,2.02586,2.02579,2.02586,5000000.0
2009-10-05 15:18:00,2.02581,2.02581,2.02535,2.02537,8000000.0
2009-10-05 15:19:00,2.0253,2.02539,2.02523,2.02531,7000000.0
2009-10-05 15:20:00,2.02531,2.02543,2.02523,2.02523,9000000.0
2009-10-05 15:21:00,2.02515,2.02515,2.02483,2.02496,8000000.0
2009-10-05 15:22:00,2.02548,2.02578,2.02548,2.02566,9000000.0
2009-10-05 15:23:00,2.02591,2.02616,2.02591,2.02604,8000000.0
2009-10-05 15:24:00,2.02599,2.02635,2.02599,2.02635,8000000.0
2009-10-05 15:25:00,2.02631,2.02631,2.02597,2.02597,7000000.0
2009-10-05 15:26:00,2.02613,2.02633,2.02605,2.02605,7000000.0
2009-10-05 15:27:00,2.02575,2.02592,2.02575,2.02578,7000000.0
2009-10-05 15:28:00,2.02588,2.02588,2.02567,2.02582,11000000.0
2009-10-05 15:29:00,2.02569,2.02569,2.02527,2.02533,7000000.0
2009-10-05 15:30:00,2.02549,2.02549,2.02537,2.02537,6000000.0
2009-10-05 15:31:00,2.0249,2.02492,2.02468,2.02492,9000000.0
2009-10-05 15:32:00,2.02479,2.0249,2.02471,2.02483,10000000.0
2009-10-05 15:33:00,2.02452,2.02483,2.02452,2.02473,8000000.0
2009-10-05 15:34:00,2.02495,2.025,2.02474,2.02474,6000000.0
2009-10-05 15:35:00,2.02481,2.0262,2.02481,2.0262,7000000.0
2009-10-05 15:36:00,2.02668,2.02708,2.02668,2.02704,7000000.0
2009-10-05 15:37:00,2.0272,2.0272,2.02655,2.02672,8000000.0
2009-10-05 15:38:00,2.02475,2.02679,2.02475,2.02679,7000000.0
2009-10-05 15:39:00,2.02678,2.02683,2.02659,2.02683,10000000.0
2009-10-05 15:40:00,2.02663,2.02669,2.02518,2.02518,9000000.0
2009-10-05 15:41:00,2.02465,2.02465,2.02422,2.02422,11000000.0
2009-10-05 15:42:00,2.02426,2.02426,2.02413,2.02425,8000000.0
2009-10-05 15:43:00,2.02422,2.02422,2.02369,2.02369,8000000.0
2009-10-05 15:44:00,2.02372,2.0238,2.02344,2.0238,8000000.0
2009-10-05 15:45:00,2.02387,2.02387,2.0236,2.0236,8000000.0
2009-10-05 15:46:00,2.02329,2.02345,2.02307,2.02344,10000000.0
2009-10-05 15:47:00,2.02346,2.02387,2.02346,2.02387,7000000.0
2009-10-05 15:48:00,2.02362,2.02362,2.0231,2.02316,7000000.0
2009-10-05 15:49:00,2.0231,2.02351,2.0231,2.02351,6000000.0
2009-10-05 15:50:00,2.0233,2.02356,2.0233,2.02356,8000000.0
2009-10-05 15:51:00,2.02361,2.02365,2.02334,2.02339,9000000.0
2009-10-05 15:52:00,2.02361,2.02376,2.02352,2.02358,7000000.0
2009-10-05 15:53:00,2.02301,2.02334,2.02301,2.02334,7000000.0
2009-10-05 15:54:00,2.02342,2.02342,2.02277,2.02277,11000000.0
2009-10-05 15:55:00,2.02229,2.02229,2.02205,2.02223,9000000.0
2009-10-05 15:56:00,2.02197,2.02214,2.02182,2.02208,7000000.0
2009-10-05 15:57:00,2.02308,2.02343,2.02271,2.02343,10000000.0
2009-10-05 15:58:00,2.02345,2.02354,2.02334,2.02334,10000000.0
2009-10-05 15:59:00,2.02336,2.02351,2.02335,2.02341,7000000.0
2009-10-05 16:00:00,2.02269,2.02269,2.02209,2.02257,7000000.0
2009-10-05 16:01:00,2.02299,2.02311,2.02232,2.02232,9000000.0
2009-10-05 16:02:00,2.02251,2.02352,2.02251,2.0234,8000000.0
2009-10-05 16:03:00,2.02342,2.02342,2.02274,2.02274,11000000.0
2009-10-05 16:04:00,2.02317,2.02359,2.02317,2.02359,8000000.0
2009-10-05 16:05:00,2.0239,2.0239,2.02319,2.02332,9000000.0
2009-10-05 16:06:00,2.02317,2.02385,2.02317,2.02385,10000000.0
2009-10-05 16:07:00,2.02454,2.02485,2.02441,2.02441,10000000.0
2009-10-05 16:08:00,2.02481,2.02562,2.02481,2.02562,8000000.0
2009-10-05 16:09:00,2.02583,2.02624,2.02583,2.02606,7000000.0
2009-10-05 16:10:00,2.02589,2.02592,2.02552,2.02552,7000000.0
2009-10-05 16:11:00,2.02528,2.02557,2.02526,2.02526,10000000.0
2009-10-05 16:12:00,2.025,2.02523,2.0249,2.02519,9000000.0
2009-10-05 16:13:00,2.02526,2.02549,2.02494,2.02494,7000000.0
2009-10-05 16:14:00,2.02482,2.02482,2.02399,2.02403,11000000.0
2009-10-05 16:15:00,2.02434,2.02434,2.02418,2.02426,7000000.0
2009-10-05 16:16:00,2.02419,2.02449,2.02419,2.02433,7000000.0
2009-10-05 16:17:00,2.02449,2.02463,2.02434,2.02463,11000000.0
2009-10-05 16:18:00,2.02464,2.02468,2.02454,2.02467,11000000.0
2009-10-05 16:19:00,2.02458,2.0246,2.02438,2.0246,11000000.0
2009-10-05 16:20:00,2.02419,2.02422,2.02403,2.02405,6000000.0
2009-10-05 16:21:00,2.02401,2.02407,2.02384,2.02384,9000000.0
2009-10-05 16:22:00,2.02363,2.02369,2.02326,2.02357,8000000.0
2009-10-05 16:23:00,2.02352,2.02352,2.02263,2.02264,8000000.0
2009-10-05 16:24:00,2.0226,2.0226,2.02236,2.02254,10000000.0
2009-10-05 16:25:00,2.02245,2.02253,2.02187,2.02187,7000000.0
2009-10-05 16:26:00,2.02196,2.022,2.02179,2.02192,7000000.0
2009-10-05 16:27:00,2.02219,2.02274,2.02207,2.02274,11000000.0
2009-10-05 16:28:00,2.02269,2.02285,2.02269,2.02282,11000000.0
2009-10-05 16:29:00,2.02261,2.02287,2.02257,2.02276,7000000.0
2009-10-05 16:30:00,2.0227,2.0227,2.02255,2.02265,8000000.0
2009-10-05 16:31:00,2.02263,2.02274,2.02248,2.02256,7000000.0
2009-10-05 16:32:00,2.02245,2.0227,2.02242,2.0227,8000000.0
2009-10-05 16:33:00,2.02262,2.02274,2.02242,2.02274,11000000.0
2009-10-05 16:34:00,2.023,2.02333,2.023,2.02333,8000000.0
2009-10-05 16:35:00,2.02313,2.02319,2.02306,2.02306,7000000.0
2009-10-05 16:36:00,2.0228,2.02282,2.02263,2.0227,5000000.0
2009-10-05 16:37:00,2.02302,2.02357,2.02302,2.02357,8000000.0
2009-10-05 16:38:00,2.02381,2.02403,2.02381,2.02396,7000000.0
2009-10-05 16:39:00,2.02413,2.02421,2.02409,2.02415,8000000.0
2009-10-05 16:40:00,2.0241,2.0241,2.02377,2.02377,11000000.0
2009-10-05 16:41:00,2.02374,2.02416,2.02372,2.02416,10000000.0
2009-10-05 16:42:00,2.02421,2.02421,2.02398,2.02402,7000000.0
2009-10-05 16:43:00,2.02371,2.02386,2.02371,2.02383,7000000.0
2009-10-05 16:44:00,2.0238,2.02404,2.0238,2.02385,7000000.0
2009-10-05 16:45:00,2.02415,2.02415,2.0239,2.02399,11000000.0
2009-10-05 16:46:00,2.02431,2.02467,2.0243,2.02467,11000000.0
2009-10-05 16:47:00,2.02442,2.02452,2.02436,2.02447,7000000.0
2009-10-05 16:48:00,2.02437,2.02439,2.02424,2.02436,10000000.0
2009-10-05 16:49:00,2.02428,2.02464,2.02428,2.02464,8000000.0
2009-10-05 16:50:00,2.02444,2.0247,2.02444,2.02468,8000000.0
2009-10-05 16:51:00,2.02467,2.02474,2.0245,2.02474,9000000.0
2009-10-05 16:52:00,2.02471,2.0249,2.02471,2.02476,7000000.0
2009-10-05 16:53:00,2.02465,2.02471,2.02454,2.02466,6000000.0
2009-10-05 16:54:00,2.02489,2.02497,2.02484,2.02484,7000000.0
2009-10-05 16:55:00,2.02472,2.02488,2.02472,2.02483,11000000.0
2009-10-05 16:56:00,2.02533,2.02543,2.02507,2.02507,11000000.0
2009-10-05 16:57:00,2.0251,2.02518,2.02505,2.02505,7000000.0
2009-10-05 16:58:00,2.02498,2.02511,2.02498,2.02509,5000000.0
2009-10-05 16:59:00,2.02417,2.02608,2.02417,2.0254,7000000.0
2009-10-05 17:00:00,2.02514,2.02531,2.02504,2.02504,5000000.0
2009-10-05 17:01:00,2.02512,2.02518,2.02499,2.02513,7000000.0
2009-10-05 17:02:00,2.02509,2.02532,2.02509,2.02524,8000000.0
2009-10-05 17:03:00,2.02527,2.02531,2.02342,2.0252,7000000.0
2009-10-05 17:04:00,2.02536,2.02564,2.02536,2.02562,7000000.0
2009-10-05 17:05:00,2.02559,2.02586,2.02554,2.02564,10000000.0
2009-10-05 17:06:00,2.02539,2.02539,2.02519,2.02528,9000000.0
2009-10-05 17:07:00,2.02511,2.02511,2.02485,2.02498,8000000.0
2009-10-05 17:08:00,2.02481,2.02481,2.02453,2.0246,9000000.0
2009-10-05 17:09:00,2.02429,2.02462,2.02429,2.02462,8000000.0
2009-10-05 17:10:00,2.02465,2.02474,2.02435,2.02435,9000000.0
2009-10-05 17:11:00,2.02426,2.02441,2.02421,2.02421,8000000.0
2009-10-05 17:12:00,2.02438,2.02451,2.02421,2.02421,7000000.0
2009-10-05 17:13:00,2.02407,2.02415,2.02395,2.02395,8000000.0
2009-10-05 17:14:00,2.0239,2.0239,2.02363,2.02369,8000000.0
2009-10-05 17:15:00,2.02383,2.02389,2.02367,2.02367,7000000.0
2009-10-05 17:16:00,2.02367,2.02367,2.02331,2.02332,10000000.0
2009-10-05 17:17:00,2.02327,2.02344,2.02317,2.02321,7000000.0
2009-10-05 17:18:00,2.02318,2.02331,2.02311,2.02317,5000000.0
2009-10-05 17:19:00,2.02316,2.02323,2.02304,2.02308,7000000.0
2009-10-05 17:20:00,2.02307,2.02307,2.02268,2.02268,8000000.0
2009-10-05 17:21:00,2.02258,2.02262,2.02209,2.02209,10000000.0
2009-10-05 17:22:00,2.02194,2.022,2.0218,2.0218,8000000.0
2009-10-05 17:23:00,2.02146,2.02146,2.02093,2.02129,8000000.0
2009-10-05 17:24:00,2.02142,2.02142,2.02106,2.02106,7000000.0
2009-10-05 17:25:00,2.02106,2.02122,2.02092,2.02122,7000000.0
2009-10-05 17:26:00,2.02104,2.0212,2.02094,2.02102,7000000.0
2009-10-05 17:27:00,2.02115,2.02115,2.02087,2.02104,9000000.0
2009-10-05 17:28:00,2.02106,2.02113,2.02084,2.02102,7000000.0
2009-10-05 17:29:00,2.02127,2.0213,2.0211,2.02119,8000000.0
2009-10-05 17:30:00,2.02083,2.02083,2.02031,2.02031,8000000.0
2009-10-05 17:31:00,2.0204,2.02046,2.02015,2.02015,9000000.0
2009-10-05 17:32:00,2.02025,2.02053,2.02012,2.02037,8000000.0
2009-10-05 17:33:00,2.02049,2.02049,2.02024,2.02024,11000000.0
2009-10-05 17:34:00,2.02029,2.02052,2.02014,2.02052,9000000.0
2009-10-05 17:35:00,2.0206,2.0206,2.02025,2.02052,7000000.0
2009-10-05 17:36:00,2.02065,2.02079,2.0206,2.02069,7000000.0
2009-10-05 17:37:00,2.02074,2.02074,2.02048,2.02048,7000000.0
2009-10-05 17:38:00,2.02068,2.02092,2.02068,2.02092,8000000.0
2009-10-05 17:39:00,2.02083,2.02083,2.02058,2.02081,7000000.0
2009-10-05 17:40:00,2.02082,2.02082,2.02051,2.02062,9000000.0
2009-10-05 17:41:00,2.02056,2.02061,2.0203,2.0203,8000000.0
2009-10-05 17:42:00,2.02043,2.02044,2.02,2.02,11000000.0
2009-10-05 17:43:00,2.01939,2.01953,2.01939,2.01944,7000000.0
2009-10-05 17:44:00,2.01942,2.01946,2.0191,2.01911,10000000.0
2009-10-05 17:45:00,2.01922,2.01922,2.01885,2.01898,7000000.0
2009-10-05 17:46:00,2.01901,2.01901,2.0189,2.01894,8000000.0
2009-10-05 17:47:00,2.01881,2.01881,2.01834,2.01834,8000000.0
2009-10-05 17:48:00,2.01775,2.01827,2.01765,2.01827,7000000.0
2009-10-05 17:49:00,2.0182,2.01823,2.01805,2.0181,7000000.0
2009-10-05 17:50:00,2.01819,2.01821,2.018,2.01821,7000000.0
2009-10-05 17:51:00,2.01777,2.01777,2.01722,2.01729,7000000.0
2009-10-05 17:52:00,2.01652,2.01709,2.01648,2.01709,7000000.0
2009-10-05 17:53:00,2.01677,2.01679,2.01651,2.01679,7000000.0
2009-10-05 17:54:00,2.0171,2.0171,2.0167,2.0167,11000000.0
2009-10-05 17:55:00,2.01647,2.01688,2.01647,2.01688,7000000.0
2009-10-05 17:56:00,2.01699,2.01715,2.01699,2.01709,7000000.0
2009-10-05 17:57:00,2.01693,2.017,2.01668,2.01668,10000000.0
2009-10-05 17:58:00,2.01645,2.01699,2.01645,2.01699,10000000.0
2009-10-05 17:59:00,2.01705,2.01708,2.01688,2.01701,10000000.0
2009-10-05 18:00:00,2.01695,2.01713,2.01693,2.01693,6000000.0
2009-10-05 18:01:00,2.01681,2.01687,2.01681,2.01683,5000000.0
2009-10-05 18:02:00,2.01661,2.01696,2.01661,2.01673,8000000.0
2009-10-05 18:03:00,2.01698,2.01778,2.01692,2.01778,10000000.0
2009-10-05 18:04:00,2.01747,2.01779,2.01747,2.01775,8000000.0
2009-10-05 18:05:00,2.01787,2.01838,2.01787,2.01838,10000000.0
2009-10-05 18:06:00,2.01836,2.01849,2.01803,2.01803,10000000.0
2009-10-05 18:07:00,2.01807,2.01839,2.01798,2.01839,8000000.0
2009-10-05 18:08:00,2.01878,2.01883,2.01855,2.01883,8000000.0
2009-10-05 18:09:00,2.01896,2.019,2.01877,2.01883,8000000.0
2009-10-05 18:10:00,2.01926,2.01938,2.01918,2.01918,11000000.0
2009-10-05 18:11:00,2.01947,2.01948,2.01898,2.01898,7000000.0
2009-10-05 18:12:00,2.01906,2.01918,2.0189,2.0189,9000000.0
2009-10-05 18:13:00,2.01913,2.01913,2.01868,2.01892,11000000.0
2009-10-05 18:14:00,2.01853,2.01853,2.01826,2.01835,6000000.0
2009-10-05 18:15:00,2.0181,2.01815,2.018,2.01812,8000000.0
2009-10-05 18:16:00,2.01769,2.01769,2.01724,2.01724,11000000.0
2009-10-05 18:17:00,2.0174,2.01746,2.0174,2.01743,6000000.0
2009-10-05 18:18:00,2.01735,2.01753,2.01727,2.01732,8000000.0
2009-10-05 18:19:00,2.01715,2.01748,2.01715,2.01734,9000000.0
2009-10-05 18:20:00,2.01734,2.0177,2.01728,2.0177,7000000.0
2009-10-05 18:21:00,2.01772,2.01772,2.01568,2.01744,11000000.0
2009-10-05 18:22:00,2.01748,2.01748,2.01728,2.0174,11000000.0
2009-10-05 18:23:00,2.01738,2.01753,2.0173,2.01742,8000000.0
2009-10-05 18:24:00,2.01722,2.01722,2.01674,2.01685,10000000.0
2009-10-05 18:25:00,2.01691,2.01691,2.01676,2.0169,7000000.0
2009-10-05 18:26:00,2.01685,2.01685,2.01627,2.01627,8000000.0
2009-10-05 18:27:00,2.01607,2.01618,2.01578,2.01578,7000000.0
2009-10-05 18:28:00,2.01587,2.01653,2.01587,2.01653,7000000.0
2009-10-05 18:29:00,2.01682,2.01729,2.01682,2.01729,7000000.0
2009-10-05 18:30:00,2.01735,2.01763,2.0172,2.01763,8000000.0
2009-10-05 18:31:00,2.01767,2.01776,2.01753,2.01755,9000000.0
2009-10-05 18:32:00,2.01738,2.01773,2.01738,2.01773,11000000.0
2009-10-05 18:33:00,2.01787,2.01806,2.01785,2.01785,11000000.0
2009-10-05 18:34:00,2.01768,2.01768,2.01751,2.01759,7000000.0
2009-10-05 18:35:00,2.01775,2.01775,2.01756,2.01757,8000000.0
2009-10-05 18:36:00,2.01753,2.01753,2.0174,2.01741,7000000.0
2009-10-05 18:37:00,2.01737,2.01746,2.01727,2.01744,8000000.0
2009-10-05 18:38:00,2.01749,2.01763,2.01731,2.01763,8000000.0
2009-10-05 18:39:00,2.01769,2.01783,2.01768,2.01775,7000000.0
2009-10-05 18:40:00,2.01765,2.01765,2.01729,2.01744,7000000.0
2009-10-05 18:41:00,2.01721,2.01721,2.01682,2.01682,8000000.0
2009-10-05 18:42:00,2.01658,2.01677,2.01656,2.01669,11000000.0
2009-10-05 18:43:00,2.01684,2.01692,2.01667,2.01688,8000000.0
2009-10-05 18:44:00,2.01679,2.01679,2.01655,2.01655,7000000.0
2009-10-05 18:45:00,2.01683,2.01721,2.01683,2.0172,11000000.0
2009-10-05 18:46:00,2.01689,2.01689,2.01663,2.01673,9000000.0
2009-10-05 18:47:00,2.0168,2.0168,2.01648,2.01648,8000000.0
2009-10-05 18:48:00,2.01688,2.01692,2.01662,2.01692,9000000.0
2009-10-05 18:49:00,2.0171,2.01724,2.01702,2.01715,7000000.0
2009-10-05 18:50:00,2.01757,2.01757,2.01724,2.01724,11000000.0
2009-10-05 18:51:00,2.01756,2.01804,2.01756,2.01804,5000000.0
2009-10-05 18:52:00,2.01803,2.01852,2.01803,2.01852,8000000.0
2009-10-05 18:53:00,2.01829,2.01834,2.0181,2.01831,11000000.0
2009-10-05 18:54:00,2.018,2.018,2.01689,2.01689,7000000.0
2009-10-05 18:55:00,2.01602,2.01604,2.01592,2.01602,7000000.0
2009-10-05 18:56:00,2.01579,2.01579,2.0145,2.0145,7000000.0
2009-10-05 18:57:00,2.01459,2.01466,2.0143,2.01438,10000000.0
2009-10-05 18:58:00,2.01382,2.01382,2.01332,2.01332,9000000.0
2009-10-05 18:59:00,2.01309,2.0131,2.0116,2.0116,8000000.0
2009-10-05 19:00:00,2.01172,2.01258,2.01172,2.01258,6000000.0
2009-10-05 19:01:00,2.01251,2.01251,2.0119,2.0119,7000000.0
2009-10-05 19:02:00,2.01184,2.01205,2.01184,2.01205,8000000.0
2009-10-05 19:03:00,2.01204,2.01209,2.01196,2.012,7000000.0
2009-10-05 19:04:00,2.01217,2.01242,2.01217,2.01242,8000000.0
2009-10-05 19:05:00,2.0124,2.0124,2.01213,2.01213,8000000.0
2009-10-05 19:06:00,2.01227,2.01254,2.01195,2.01233,8000000.0
2009-10-05 19:07:00,2.01223,2.01223,2.0121,2.01213,9000000.0
2009-10-05 19:08:00,2.01206,2.01206,2.01163,2.01163,8000000.0
2009-10-05 19:09:00,2.01155,2.01168,2.01155,2.01162,7000000.0
2009-10-05 19:10:00,2.01155,2.01172,2.01146,2.01172,11000000.0
2009-10-05 19:11:00,2.01173,2.01189,2.01167,2.01185,10000000.0
2009-10-05 19:12:00,2.01199,2.01199,2.01163,2.0118,7000000.0
2009-10-05 19:13:00,2.01105,2.01168,2.01014,2.01168,6000000.0
2009-10-05 19:14:00,2.01176,2.01189,2.01176,2.01181,8000000.0
2009-10-05 19:15:00,2.01194,2.01211,2.01193,2.01211,5000000.0
2009-10-05 19:16:00,2.01235,2.01239,2.01214,2.01239,8000000.0
2009-10-05 19:17:00,2.01292,2.01292,2.01268,2.01281,10000000.0
2009-10-05 19:18:00,2.01227,2.01252,2.01227,2.01248,11000000.0
2009-10-05 19:19:00,2.01249,2.01253,2.01229,2.01236,8000000.0
2009-10-05 19:20:00,2.0125,2.01263,2.0125,2.01261,11000000.0
2009-10-05 19:21:00,2.01279,2.01289,2.01264,2.0128,10000000.0
2009-10-05 19:22:00,2.01244,2.01259,2.0123,2.01245,9000000.0
2009-10-05 19:23:00,2.0123,2.01239,2.01208,2.01215,8000000.0
2009-10-05 19:24:00,2.012,2.01206,2.01191,2.01192,6000000.0
2009-10-05 19:25:00,2.01176,2.01176,2.01156,2.01159,6000000.0
2009-10-05 19:26:00,2.01133,2.01137,2.01096,2.01096,7000000.0
2009-10-05 19:27:00,2.01091,2.01099,2.01074,2.01074,8000000.0
2009-10-05 19:28:00,2.01069,2.01069,2.01031,2.01054,10000000.0
2009-10-05 19:29:00,2.01062,2.01081,2.01062,2.0107,7000000.0
2009-10-05 19:30:00,2.01056,2.01109,2.01056,2.01109,10000000.0
2009-10-05 19:31:00,2.01084,2.01087,2.01067,2.01067,7000000.0
2009-10-05 19:32:00,2.01065,2.01107,2.01059,2.01107,10000000.0
2009-10-05 19:33:00,2.01096,2.01122,2.01096,2.01099,7000000.0
2009-10-05 19:34:00,2.01094,2.01133,2.01094,2.01133,5000000.0
2009-10-05 19:35:00,2.01127,2.01127,2.01106,2.01111,7000000.0
2009-10-05 19:36:00,2.01098,2.01127,2.01098,2.01127,7000000.0
2009-10-05 19:37:00,2.01138,2.01151,2.0111,2.0112,8000000.0
2009-10-05 19:38:00,2.01152,2.01152,2.01135,2.01146,8000000.0
2009-10-05 19:39:00,2.01153,2.01156,2.01135,2.01135,8000000.0
2009-10-05 19:40:00,2.01153,2.01157,2.01101,2.01134,7000000.0
2009-10-05 19:41:00,2.01126,2.01131,2.01106,2.01118,9000000.0
2009-10-05 19:42:00,2.01109,2.01126,2.01107,2.01122,7000000.0
2009-10-05 19:43:00,2.01136,2.01158,2.0113,2.01158,11000000.0
2009-10-05 19:44:00,2.01158,2.01163,2.01134,2.01134,8000000.0
2009-10-05 19:45:00,2.01145,2.01196,2.01145,2.01192,9000000.0
2009-10-05 19:46:00,2.01203,2.01203,2.01179,2.01187,7000000.0
2009-10-05 19:47:00,2.01243,2.01243,2.01219,2.01239,9000000.0
2009-10-05 19:48:00,2.01241,2.01245,2.01217,2.01232,8000000.0
2009-10-05 19:49:00,2.0122,2.0122,2.0121,2.01216,7000000.0
2009-10-05 19:50:00,2.01213,2.01224,2.01213,2.01224,7000000.0
2009-10-05 19:51:00,2.01266,2.01285,2.01265,2.01285,7000000.0
2009-10-05 19:52:00,2.01272,2.01272,2.01195,2.01195,7000000.0
2009-10-05 19:53:00,2.01177,2.01177,2.01147,2.01163,7000000.0
2009-10-05 19:54:00,2.01162,2.01171,2.01137,2.01146,8000000.0
2009-10-05 19:55:00,2.0112,2.01137,2.0112,2.0113,8000000.0
2009-10-05 19:56:00,2.01136,2.01136,2.01104,2.01104,8000000.0
2009-10-05 19:57:00,2.01086,2.01094,2.01078,2.01078,7000000.0
2009-10-05 19:58:00,2.01049,2.01049,2.01006,2.01012,10000000.0
2009-10-05 19:59:00,2.00943,2.00943,2.00813,2.00813,8000000.0
2009-10-05 20:00:00,2.00803,2.00818,2.00778,2.00809,7000000.0
2009-10-05 20:01:00,2.00826,2.00836,2.00821,2.00836,7000000.0
2009-10-05 20:02:00,2.0084,2.00868,2.0084,2.00867,7000000.0
2009-10-05 20:03:00,2.00891,2.00933,2.00891,2.00913,6000000.0
2009-10-05 20:04:00,2.00897,2.0092,2.00895,2.0092,9000000.0
2009-10-05 20:05:00,2.00911,2.00911,2.00884,2.00909,6000000.0
2009-10-05 20:06:00,2.00899,2.00925,2.00899,2.0091,11000000.0
2009-10-05 20:07:00,2.00915,2.00926,2.00899,2.00922,10000000.0
2009-10-05 20:08:00,2.00972,2.00975,2.00949,2.00969,8000000.0
2009-10-05 20:09:00,2.00935,2.00983,2.00935,2.00982,7000000.0
2009-10-05 20:10:00,2.00958,2.01065,2.00958,2.01054,8000000.0
2009-10-05 20:11:00,2.01062,2.01096,2.01062,2.01088,8000000.0
2009-10-05 20:12:00,2.01135,2.01135,2.01096,2.01096,7000000.0
2009-10-05 20:13:00,2.01098,2.01098,2.0107,2.01075,10000000.0
2009-10-05 20:14:00,2.01043,2.01043,2.00984,2.00996,6000000.0
2009-10-05 20:15:00,2.00952,2.00965,2.00951,2.00951,7000000.0
2009-10-05 20:16:00,2.00917,2.00937,2.00917,2.00934,7000000.0
2009-10-05 20:17:00,2.00927,2.00959,2.00927,2.00959,11000000.0
2009-10-05 20:18:00,2.00946,2.00946,2.00903,2.00903,9000000.0
2009-10-05 20:19:00,2.00865,2.00901,2.00865,2.00901,8000000.0
2009-10-05 20:20:00,2.00904,2.00904,2.00881,2.00882,7000000.0
2009-10-05 20:21:00,2.0088,2.00908,2.00876,2.00908,11000000.0
2009-10-05 20:22:00,2.00913,2.00919,2.00907,2.00912,7000000.0
2009-10-05 20:23:00,2.00926,2.00926,2.00906,2.00908,7000000.0
2009-10-05 20:24:00,2.00907,2.00917,2.00899,2.00917,8000000.0
2009-10-05 20:25:00,2.00886,2.00939,2.00886,2.00939,11000000.0
2009-10-05 20:26:00,2.00949,2.00952,2.00935,2.00935,8000000.0
2009-10-05 20:27:00,2.00911,2.00911,2.00878,2.00878,5000000.0
2009-10-05 20:28:00,2.00906,2.00906,2.00889,2.00889,7000000.0
2009-10-05 20:29:00,2.00877,2.00913,2.00877,2.00913,8000000.0
2009-10-05 20:30:00,2.00887,2.00887,2.00766,2.00766,8000000.0
2009-10-05 20:31:00,2.00794,2.00794,2.00772,2.00772,7000000.0
2009-10-05 20:32:00,2.00685,2.00685,2.00642,2.0068,7000000.0
2009-10-05 20:33:00,2.00675,2.0068,2.0065,2.00663,7000000.0
2009-10-05 20:34:00,2.0065,2.00672,2.0065,2.0066,8000000.0
2009-10-05 20:35:00,2.00659,2.00726,2.00659,2.00726,9000000.0
2009-10-05 20:36:00,2.00738,2.00768,2.00738,2.00768,7000000.0
2009-10-05 20:37:00,2.00771,2.00771,2.00731,2.00731,11000000.0
2009-10-05 20:38:00,2.0073,2.00744,2.00725,2.00744,10000000.0
2009-10-05 20:39:00,2.00752,2.00752,2.00714,2.00714,9000000.0
2009-10-05 20:40:00,2.00746,2.00785,2.00746,2.00771,8000000.0
2009-10-05 20:41:00,2.00762,2.00762,2.00749,2.00759,8000000.0
2009-10-05 20:42:00,2.00763,2.00763,2.00742,2.00742,5000000.0
2009-10-05 20:43:00,2.00768,2.00777,2.00764,2.00776,8000000.0
2009-10-05 20:44:00,2.00756,2.00757,2.00731,2.00757,10000000.0
2009-10-05 20:45:00,2.00725,2.00736,2.00706,2.00706,7000000.0
2009-10-05 20:46:00,2.00703,2.00704,2.0069,2.00704,8000000.0
2009-10-05 20:47:00,2.00708,2.00719,2.00695,2.00695,5000000.0
2009-10-05 20:48:00,2.00639,2.00649,2.00597,2.00611,10000000.0
2009-10-05 20:49:00,2.0058,2.0058,2.00485,2.00485,7000000.0
2009-10-05 20:50:00,2.00481,2.00481,2.00447,2.00475,8000000.0
2009-10-05 20:51:00,2.00485,2.00489,2.00469,2.00481,5000000.0
2009-10-05 20:52:00,2.00484,2.00496,2.00484,2.00485,5000000.0
2009-10-05 20:53:00,2.00478,2.00478,2.00442,2.00442,11000000.0
2009-10-05 20:54:00,2.00485,2.0049,2.00476,2.00485,11000000.0
2009-10-05 20:55:00,2.0049,2.00516,2.0049,2.00505,8000000.0
2009-10-05 20:56:00,2.00491,2.00491,2.00462,2.00483,5000000.0
2009-10-05 20:57:00,2.00466,2.00486,2.00455,2.00473,9000000.0
2009-10-05 20:58:00,2.00452,2.00459,2.00443,2.00452,5000000.0
2009-10-05 20:59:00,2.00412,2.00412,2.00392,2.00401,7000000.0
2009-10-05 21:00:00,2.00408,2.00408,2.00385,2.00398,7000000.0
2009-10-05 21:01:00,2.00387,2.00387,2.00344,2.00368,7000000.0
2009-10-05 21:02:00,2.00372,2.00442,2.00372,2.00442,7000000.0
2009-10-05 21:03:00,2.00439,2.00494,2.00439,2.00494,8000000.0
2009-10-05 21:04:00,2.00495,2.00495,2.00419,2.00419,6000000.0
2009-10-05 21:05:00,2.00435,2.00436,2.00419,2.00429,8000000.0
2009-10-05 21:06:00,2.00414,2.00423,2.00396,2.00416,8000000.0
2009-10-05 21:07:00,2.00421,2.00441,2.004,2.00407,8000000.0
2009-10-05 21:08:00,2.00394,2.004,2.00385,2.00397,10000000.0
2009-10-05 21:09:00,2.00385,2.00407,2.00385,2.00398,10000000.0
2009-10-05 21:10:00,2.00409,2.00409,2.00381,2.00395,8000000.0
2009-10-05 21:11:00,2.0043,2.00448,2.0043,2.00439,7000000.0
2009-10-05 21:12:00,2.00477,2.0048,2.00429,2.0044,8000000.0
2009-10-05 21:13:00,2.00401,2.00401,2.0037,2.0037,5000000.0
2009-10-05 21:14:00,2.0038,2.00424,2.0038,2.00421,6000000.0
2009-10-05 21:15:00,2.00385,2.00399,2.00356,2.00356,8000000.0
2009-10-05 21:16:00,2.00343,2.00365,2.00343,2.00344,7000000.0
2009-10-05 21:17:00,2.00303,2.00304,2.00287,2.00292,5000000.0
2009-10-05 21:18:00,2.00287,2.00308,2.00286,2.00308,7000000.0
2009-10-05 21:19:00,2.0033,2.00377,2.0033,2.00377,6000000.0
2009-10-05 21:20:00,2.00343,2.00343,2.00329,2.00329,5000000.0
2009-10-05 21:21:00,2.00316,2.00337,2.00316,2.00337,5000000.0
2009-10-05 21:22:00,2.00335,2.00354,2.0032,2.00354,10000000.0
2009-10-05 21:23:00,2.00357,2.00357,2.00329,2.00346,7000000.0
2009-10-05 21:24:00,2.00354,2.00361,2.00339,2.00339,8000000.0
2009-10-05 21:25:00,2.00331,2.00359,2.00331,2.00359,7000000.0
2009-10-05 21:26:00,2.00314,2.00359,2.00302,2.00332,7000000.0
2009-10-05 21:27:00,2.0037,2.00381,2.00365,2.00381,7000000.0
2009-10-05 21:28:00,2.00386,2.00388,2.00369,2.00381,7000000.0
2009-10-05 21:29:00,2.00372,2.00379,2.00365,2.00379,8000000.0
2009-10-05 21:30:00,2.0039,2.004,2.00382,2.004,8000000.0
2009-10-05 21:31:00,2.00414,2.00434,2.00407,2.00434,8000000.0
2009-10-05 21:32:00,2.00457,2.00476,2.00455,2.00464,7000000.0
2009-10-05 21:33:00,2.00467,2.0048,2.00452,2.00477,11000000.0
2009-10-05 21:34:00,2.00458,2.00458,2.00428,2.00446,11000000.0
2009-10-05 21:35:00,2.00436,2.00465,2.00436,2.00465,11000000.0
2009-10-05 21:36:00,2.00474,2.00518,2.00474,2.00518,8000000.0
2009-10-05 21:37:00,2.00501,2.00505,2.00472,2.00472,8000000.0
2009-10-05 21:38:00,2.00452,2.00487,2.0045,2.00487,8000000.0
2009-10-05 21:39:00,2.00484,2.00484,2.00448,2.00448,9000000.0
2009-10-05 21:40:00,2.00448,2.00461,2.00445,2.00448,7000000.0
2009-10-05 21:41:00,2.00496,2.00507,2.0048,2.00491,5000000.0
2009-10-05 21:42:00,2.00492,2.00511,2.00488,2.00511,7000000.0
2009-10-05 21:43:00,2.00542,2.00542,2.00517,2.00523,6000000.0
2009-10-05 21:44:00,2.00539,2.00541,2.00457,2.00522,8000000.0
2009-10-05 21:45:00,2.00522,2.0056,2.00522,2.00556,10000000.0
2009-10-05 21:46:00,2.00561,2.00562,2.00553,2.00557,8000000.0
2009-10-05 21:47:00,2.00559,2.00559,2.00538,2.00559,8000000.0
2009-10-05 21:48:00,2.0055,2.0055,2.00531,2.00539,5000000.0
2009-10-05 21:49:00,2.00545,2.00549,2.00538,2.00549,8000000.0
2009-10-05 21:50:00,2.00579,2.00579,2.00521,2.00521,8000000.0
2009-10-05 21:51:00,2.0052,2.00549,2.00512,2.00549,7000000.0
2009-10-05 21:52:00,2.00559,2.00574,2.00544,2.00574,7000000.0
2009-10-05 21:53:00,2.00604,2.00625,2.00589,2.00623,7000000.0
2009-10-05 21:54:00,2.00625,2.00625,2.00612,2.00618,7000000.0
2009-10-05 21:55:00,2.00638,2.00645,2.00627,2.00638,7000000.0
2009-10-05 21:56:00,2.00629,2.00655,2.00626,2.00653,8000000.0
2009-10-05 21:57:00,2.0067,2.00675,2.00663,2.00664,7000000.0
2009-10-05 21:58:00,2.00639,2.00653,2.00639,2.00644,7000000.0
2009-10-05 21:59:00,2.00662,2.00663,2.00599,2.00599,8000000.0
2009-10-05 22:00:00,2.00616,2.00616,2.00582,2.0061,5000000.0
2009-10-05 22:01:00,2.00603,2.00603,2.00499,2.00499,9000000.0
2009-10-05 22:02:00,2.00506,2.00531,2.00481,2.00531,8000000.0
2009-10-05 22:03:00,2.00527,2.00552,2.00527,2.00552,11000000.0
2009-10-05 22:04:00,2.00575,2.00575,2.00566,2.00567,5000000.0
2009-10-05 22:05:00,2.00566,2.00567,2.00557,2.00567,5000000.0
2009-10-05 22:06:00,2.00572,2.00572,2.00521,2.00521,7000000.0
2009-10-05 22:07:00,2.00581,2.00581,2.00543,2.00556,8000000.0
2009-10-05 22:08:00,2.00569,2.00587,2.0056,2.00568,8000000.0
2009-10-05 22:09:00,2.00551,2.00551,2.00476,2.00476,9000000.0
2009-10-05 22:10:00,2.00465,2.00512,2.00465,2.00483,8000000.0
2009-10-05 22:11:00,2.00526,2.00529,2.00515,2.00525,6000000.0
2009-10-05 22:12:00,2.00539,2.00539,2.00494,2.00494,8000000.0
2009-10-05 22:13:00,2.00452,2.00459,2.0045,2.00455,7000000.0
2009-10-05 22:14:00,2.00493,2.00519,2.00483,2.00519,11000000.0
2009-10-05 22:15:00,2.00555,2.00556,2.00365,2.00555,8000000.0
2009-10-05 22:16:00,2.00548,2.00548,2.00524,2.0054,6000000.0
2009-10-05 22:17:00,2.00456,2.00543,2.00445,2.00543,7000000.0
2009-10-05 22:18:00,2.00543,2.00551,2.00529,2.00551,8000000.0
2009-10-05 22:19:00,2.0055,2.0055,2.00536,2.00546,7000000.0
2009-10-05 22:20:00,2.00548,2.00548,2.00529,2.00529,7000000.0
2009-10-05 22:21:00,2.00528,2.00528,2.00512,2.00512,9000000.0
2009-10-05 22:22:00,2.00527,2.00542,2.00526,2.00542,7000000.0
2009-10-05 22:23:00,2.00494,2.00509,2.00449,2.00449,5000000.0
2009-10-05 22:24:00,2.00474,2.00512,2.00474,2.00499,7000000.0
2009-10-05 22:25:00,2.00519,2.00519,2.00485,2.00507,8000000.0
2009-10-05 22:26:00,2.00483,2.00506,2.00476,2.00487,9000000.0
2009-10-05 22:27:00,2.00486,2.00496,2.00482,2.00493,8000000.0
2009-10-05 22:28:00,2.00496,2.00496,2.0047,2.00487,8000000.0
2009-10-05 22:29:00,2.0049,2.00509,2.00489,2.00493,10000000.0
2009-10-05 22:30:00,2.00499,2.00513,2.00494,2.00513,7000000.0
2009-10-05 22:31:00,2.00533,2.00541,2.00527,2.00529,9000000.0
2009-10-05 22:32:00,2.00498,2.00551,2.00492,2.00543,8000000.0
2009-10-05 22:33:00,2.00523,2.0054,2.00513,2.00532,7000000.0
2009-10-05 22:34:00,2.00488,2.00551,2.00482,2.00551,7000000.0
2009-10-05 22:35:00,2.00543,2.00563,2.00543,2.00563,8000000.0
2009-10-05 22:36:00,2.00524,2.00536,2.00521,2.00536,10000000.0
2009-10-05 22:37:00,2.00516,2.00522,2.00509,2.00509,7000000.0
2009-10-05 22:38:00,2.00525,2.00538,2.00519,2.00519,8000000.0
2009-10-05 22:39:00,2.00527,2.00576,2.00527,2.00576,9000000.0
2009-10-05 22:40:00,2.00532,2.00553,2.00503,2.00553,7000000.0
2009-10-05 22:41:00,2.00546,2.00547,2.00529,2.0054,8000000.0
2009-10-05 22:42:00,2.0054,2.0054,2.00517,2.00517,7000000.0
2009-10-05 22:43:00,2.00532,2.00546,2.00518,2.00519,7000000.0
2009-10-05 22:44:00,2.00491,2.00491,2.00486,2.00489,7000000.0
2009-10-05 22:45:00,2.00488,2.00506,2.00482,2.00504,7000000.0
2009-10-05 22:46:00,2.00505,2.00518,2.00495,2.00506,8000000.0
2009-10-05 22:47:00,2.00501,2.00502,2.00487,2.00487,11000000.0
2009-10-05 22:48:00,2.00465,2.00479,2.0045,2.0047,8000000.0
2009-10-05 22:49:00,2.00482,2.00502,2.00467,2.0047,7000000.0
2009-10-05 22:50:00,2.00469,2.00487,2.00466,2.00487,7000000.0
2009-10-05 22:51:00,2.005,2.00516,2.005,2.00506,10000000.0
2009-10-05 22:52:00,2.00499,2.00502,2.00476,2.00502,8000000.0
2009-10-05 22:53:00,2.00498,2.00498,2.00456,2.00456,8000000.0
2009-10-05 22:54:00,2.00429,2.00429,2.0041,2.0041,5000000.0
2009-10-05 22:55:00,2.00432,2.00453,2.00432,2.00433,7000000.0
2009-10-05 22:56:00,2.00459,2.00459,2.00389,2.00389,7000000.0
2009-10-05 22:57:00,2.00402,2.00485,2.00402,2.00479,7000000.0
2009-10-05 22:58:00,2.00498,2.00498,2.00399,2.00399,6000000.0
2009-10-05 22:59:00,2.00373,2.00395,2.00373,2.00389,7000000.0
2009-10-05 23:00:00,2.00382,2.00389,2.00288,2.00288,8000000.0
2009-10-05 23:01:00,2.00221,2.00221,2.00206,2.00206,8000000.0
2009-10-05 23:02:00,2.00169,2.00169,2.00148,2.00148,8000000.0
2009-10-05 23:03:00,2.00172,2.00194,2.00172,2.00184,6000000.0
2009-10-05 23:04:00,2.00212,2.00232,2.00212,2.00216,8000000.0
2009-10-05 23:05:00,2.00253,2.00281,2.00253,2.0027,8000000.0
2009-10-05 23:06:00,2.00198,2.00249,2.00198,2.00234,9000000.0
2009-10-05 23:07:00,2.00234,2.00244,2.00227,2.00228,5000000.0
2009-10-05 23:08:00,2.00238,2.00261,2.00238,2.00247,7000000.0
2009-10-05 23:09:00,2.00246,2.00262,2.00246,2.00255,9000000.0
2009-10-05 23:10:00,2.00263,2.00276,2.00239,2.00276,11000000.0
2009-10-05 23:11:00,2.00247,2.00265,2.00245,2.00245,7000000.0
2009-10-05 23:12:00,2.00225,2.00237,2.00225,2.00234,6000000.0
2009-10-05 23:13:00,2.00229,2.00256,2.00229,2.00256,7000000.0
2009-10-05 23:14:00,2.0027,2.0027,2.00191,2.00208,11000000.0
2009-10-05 23:15:00,2.00252,2.00264,2.00252,2.00254,5000000.0
2009-10-05 23:16:00,2.00258,2.00274,2.00232,2.00254,11000000.0
2009-10-05 23:17:00,2.00252,2.00275,2.00252,2.00275,7000000.0
2009-10-05 23:18:00,2.00277,2.00277,2.00256,2.00276,8000000.0
2009-10-05 23:19:00,2.00286,2.00334,2.00286,2.00334,7000000.0
2009-10-05 23:20:00,2.00367,2.00388,2.00365,2.00388,9000000.0
2009-10-05 23:21:00,2.00384,2.00384,2.00314,2.00314,9000000.0
2009-10-05 23:22:00,2.00285,2.00289,2.00269,2.00269,5000000.0
2009-10-05 23:23:00,2.00274,2.00294,2.00274,2.00275,8000000.0
2009-10-05 23:24:00,2.00261,2.00274,2.00261,2.00274,7000000.0
2009-10-05 23:25:00,2.00284,2.003,2.00284,2.003,7000000.0
2009-10-05 23:26:00,2.00286,2.00319,2.00286,2.00303,8000000.0
2009-10-05 23:27:00,2.00299,2.00302,2.00287,2.00294,8000000.0
2009-10-05 23:28:00,2.00307,2.00336,2.00295,2.00295,10000000.0
2009-10-05 23:29:00,2.00308,2.00326,2.00296,2.00326,9000000.0
2009-10-05 23:30:00,2.00368,2.00368,2.0035,2.0035,8000000.0
2009-10-05 23:31:00,2.00341,2.00353,2.00336,2.00336,7000000.0
2009-10-05 23:32:00,2.00335,2.00344,2.00335,2.00344,7000000.0
2009-10-05 23:33:00,2.0035,2.00357,2.0034,2.00346,7000000.0
2009-10-05 23:34:00,2.00347,2.00369,2.00347,2.00369,11000000.0
2009-10-05 23:35:00,2.00356,2.0036,2.00348,2.00348,7000000.0
2009-10-05 23:36:00,2.00371,2.00388,2.00368,2.00388,7000000.0
2009-10-05 23:37:00,2.0037,2.0037,2.00352,2.00358,10000000.0
2009-10-05 23:38:00,2.00357,2.00371,2.00354,2.0037,10000000.0
2009-10-05 23:39:00,2.00391,2.00391,2.00355,2.00368,10000000.0
2009-10-05 23:40:00,2.00379,2.00393,2.0037,2.00393,7000000.0
2009-10-05 23:41:00,2.00382,2.00382,2.00331,2.00331,6000000.0
2009-10-05 23:42:00,2.00379,2.00387,2.00368,2.00374,8000000.0
2009-10-05 23:43:00,2.00392,2.00392,2.00333,2.00333,7000000.0
2009-10-05 23:44:00,2.00305,2.00322,2.00305,2.00317,7000000.0
2009-10-05 23:45:00,2.00322,2.0034,2.00322,2.0034,7000000.0
2009-10-05 23:46:00,2.00356,2.0039,2.00356,2.0039,8000000.0
2009-10-05 23:47:00,2.00363,2.00387,2.00298,2.00387,8000000.0
2009-10-05 23:48:00,2.0037,2.00409,2.00325,2.00409,7000000.0
2009-10-05 23:49:00,2.00421,2.00421,2.00393,2.00393,10000000.0
2009-10-05 23:50:00,2.00363,2.00366,2.00326,2.00358,8000000.0
2009-10-05 23:51:00,2.00375,2.00383,2.00371,2.00371,7000000.0
2009-10-05 23:52:00,2.00354,2.00395,2.00354,2.0039,11000000.0
2009-10-05 23:53:00,2.00392,2.00394,2.00375,2.00375,8000000.0
2009-10-05 23:54:00,2.00164,2.00338,2.00164,2.00338,9000000.0
2009-10-05 23:55:00,2.00396,2.00396,2.00377,2.00377,10000000.0
2009-10-05 23:56:00,2.00375,2.0038,2.00325,2.0038,8000000.0
2009-10-05 23:57:00,2.00391,2.00391,2.00323,2.00335,8000000.0
2009-10-05 23:58:00,2.00328,2.00377,2.00325,2.00351,7000000.0
2009-10-05 23:59:00,2.0031,2.00317,2.00298,2.00315,9000000.0
2009-10-06 00:00:00,2.00404,2.00428,2.00403,2.0042,7000000.0
2009-10-06 00:01:00,2.00432,2.00432,2.00402,2.00402,8000000.0
2009-10-06 00:02:00,2.00409,2.00409,2.00386,2.00392,8000000.0
2009-10-06 00:03:00,2.00406,2.00414,2.00392,2.00395,6000000.0
2009-10-06 00:04:00,2.00425,2.00445,2.0041,2.00445,7000000.0
2009-10-06 00:05:00,2.00442,2.00463,2.00442,2.00463,11000000.0
2009-10-06 00:06:00,2.00467,2.00531,2.00467,2.00531,10000000.0
2009-10-06 00:07:00,2.00579,2.00579,2.0055,2.0055,8000000.0
2009-10-06 00:08:00,2.00541,2.00558,2.00541,2.00558,6000000.0
2009-10-06 00:09:00,2.00559,2.00559,2.00464,2.00464,7000000.0
2009-10-06 00:10:00,2.00469,2.00494,2.00469,2.00488,8000000.0
2009-10-06 00:11:00,2.00507,2.00539,2.00507,2.00534,11000000.0
2009-10-06 00:12:00,2.00551,2.00559,2.00502,2.00502,7000000.0
2009-10-06 00:13:00,2.00524,2.00571,2.0052,2.00571,8000000.0
2009-10-06 00:14:00,2.00572,2.00572,2.00531,2.00566,8000000.0
2009-10-06 00:15:00,2.00574,2.00587,2.00568,2.00573,8000000.0
2009-10-06 00:16:00,2.00584,2.00584,2.00569,2.00569,7000000.0
2009-10-06 00:17:00,2.00539,2.00572,2.00539,2.00572,5000000.0
2009-10-06 00:18:00,2.00591,2.006,2.00583,2.00598,5000000.0
2009-10-06 00:19:00,2.0059,2.0059,2.00571,2.00572,11000000.0
2009-10-06 00:20:00,2.00559,2.00569,2.00556,2.00557,8000000.0
2009-10-06 00:21:00,2.00547,2.00561,2.00547,2.00556,7000000.0
2009-10-06 00:22:00,2.00565,2.00576,2.00564,2.00572,9000000.0
2009-10-06 00:23:00,2.00539,2.00566,2.0052,2.00525,8000000.0
2009-10-06 00:24:00,2.00554,2.00576,2.00549,2.00576,10000000.0
2009-10-06 00:25:00,2.00584,2.006,2.00584,2.00598,9000000.0
2009-10-06 00:26:00,2.00623,2.0063,2.00618,2.00628,7000000.0
2009-10-06 00:27:00,2.00608,2.00611,2.00597,2.00603,9000000.0
2009-10-06 00:28:00,2.00595,2.00599,2.00593,2.00593,9000000.0
2009-10-06 00:29:00,2.00588,2.00602,2.00588,2.00599,8000000.0
2009-10-06 00:30:00,2.00606,2.00622,2.00592,2.00612,11000000.0
2009-10-06 00:31:00,2.00622,2.0063,2.00604,2.00609,8000000.0
2009-10-06 00:32:00,2.00621,2.00622,2.00606,2.00606,5000000.0
2009-10-06 00:33:00,2.00615,2.00633,2.00615,2.00626,7000000.0
2009-10-06 00:34:00,2.00638,2.00641,2.00622,2.00639,8000000.0
2009-10-06 00:35:00,2.00633,2.00633,2.00611,2.00612,10000000.0
2009-10-06 00:36:00,2.00609,2.00609,2.00587,2.00602,7000000.0
2009-10-06 00:37:00,2.00588,2.006,2.0058,2.0058,8000000.0
2009-10-06 00:38:00,2.00577,2.00593,2.00552,2.00592,7000000.0
2009-10-06 00:39:00,2.00602,2.00603,2.00587,2.00597,10000000.0
2009-10-06 00:40:00,2.00582,2.00593,2.00579,2.00587,7000000.0
2009-10-06 00:41:00,2.00528,2.00553,2.00525,2.00553,10000000.0
2009-10-06 00:42:00,2.00524,2.00586,2.00524,2.00583,11000000.0
2009-10-06 00:43:00,2.0059,2.00604,2.00583,2.00583,8000000.0
2009-10-06 00:44:00,2.00617,2.00617,2.00537,2.00537,5000000.0
2009-10-06 00:45:00,2.00589,2.0059,2.00571,2.00571,8000000.0
2009-10-06 00:46:00,2.00563,2.00583,2.00563,2.00583,5000000.0
2009-10-06 00:47:00,2.00591,2.00601,2.00591,2.00597,7000000.0
2009-10-06 00:48:00,2.00597,2.00597,2.00578,2.0059,10000000.0
2009-10-06 00:49:00,2.00589,2.00603,2.00582,2.00603,10000000.0
2009-10-06 00:50:00,2.00618,2.00632,2.0061,2.0061,8000000.0
2009-10-06 00:51:00,2.00596,2.006,2.00568,2.00568,7000000.0
2009-10-06 00:52:00,2.00578,2.00578,2.00526,2.00531,8000000.0
2009-10-06 00:53:00,2.0058,2.00582,2.00536,2.00562,10000000.0
2009-10-06 00:54:00,2.00558,2.00572,2.00557,2.00568,8000000.0
2009-10-06 00:55:00,2.00566,2.00579,2.00566,2.00573,7000000.0
2009-10-06 00:56:00,2.00588,2.00595,2.00588,2.00595,7000000.0
2009-10-06 00:57:00,2.00623,2.00623,2.00537,2.0054,10000000.0
2009-10-06 00:58:00,2.00598,2.00616,2.00598,2.00616,6000000.0
2009-10-06 00:59:00,2.00589,2.00599,2.00589,2.00598,7000000.0
2009-10-06 01:00:00,2.00626,2.00631,2.00616,2.00631,9000000.0
2009-10-06 01:01:00,2.00621,2.00621,2.006,2.00603,7000000.0
2009-10-06 01:02:00,2.00601,2.00606,2.00583,2.00606,8000000.0
2009-10-06 01:03:00,2.00611,2.00614,2.00599,2.00609,10000000.0
2009-10-06 01:04:00,2.00587,2.00608,2.00578,2.00608,8000000.0
2009-10-06 01:05:00,2.00618,2.00621,2.00608,2.00618,7000000.0
2009-10-06 01:06:00,2.00632,2.00632,2.00626,2.0063,8000000.0
2009-10-06 01:07:00,2.00632,2.00634,2.00619,2.00619,6000000.0
2009-10-06 01:08:00,2.0063,2.0063,2.00593,2.00617,8000000.0
2009-10-06 01:09:00,2.00596,2.00596,2.00537,2.00537,7000000.0
2009-10-06 01:10:00,2.00617,2.00626,2.00609,2.00615,11000000.0
2009-10-06 01:11:00,2.00624,2.00624,2.00587,2.00615,11000000.0
2009-10-06 01:12:00,2.00611,2.00611,2.00589,2.00611,6000000.0
2009-10-06 01:13:00,2.00634,2.00637,2.00626,2.00626,7000000.0
2009-10-06 01:14:00,2.00628,2.00633,2.00587,2.00587,8000000.0
2009-10-06 01:15:00,2.00591,2.00617,2.00591,2.00617,7000000.0
2009-10-06 01:16:00,2.00653,2.00653,2.00591,2.00607,9000000.0
2009-10-06 01:17:00,2.00657,2.00657,2.00633,2.00633,8000000.0
2009-10-06 01:18:00,2.00635,2.0064,2.00624,2.00624,5000000.0
2009-10-06 01:19:00,2.00616,2.00618,2.00605,2.00605,7000000.0
2009-10-06 01:20:00,2.00618,2.00626,2.00596,2.00596,8000000.0
2009-10-06 01:21:00,2.00595,2.0062,2.00595,2.0062,7000000.0
2009-10-06 01:22:00,2.00644,2.00644,2.00569,2.00572,7000000.0
2009-10-06 01:23:00,2.00624,2.00625,2.00609,2.00624,7000000.0
2009-10-06 01:24:00,2.00612,2.00655,2.00578,2.00578,11000000.0
2009-10-06 01:25:00,2.00631,2.00635,2.00623,2.00623,7000000.0
2009-10-06 01:26:00,2.00641,2.0068,2.00641,2.00649,8000000.0
2009-10-06 01:27:00,2.00672,2.00681,2.00603,2.00619,7000000.0
2009-10-06 01:28:00,2.00673,2.00673,2.00578,2.00578,8000000.0
2009-10-06 01:29:00,2.00647,2.00693,2.00636,2.00693,10000000.0
2009-10-06 01:30:00,2.00689,2.00689,2.00621,2.00622,7000000.0
2009-10-06 01:31:00,2.007,2.00704,2.00696,2.00704,6000000.0
2009-10-06 01:32:00,2.00692,2.00717,2.00692,2.00717,9000000.0
2009-10-06 01:33:00,2.00725,2.00725,2.00715,2.00715,7000000.0
2009-10-06 01:34:00,2.00706,2.00713,2.00703,2.0071,11000000.0
2009-10-06 01:35:00,2.00721,2.00734,2.00719,2.00734,8000000.0
2009-10-06 01:36:00,2.00733,2.00733,2.00695,2.007,6000000.0
2009-10-06 01:37:00,2.00704,2.00713,2.007,2.0071,8000000.0
2009-10-06 01:38:00,2.00722,2.00744,2.00722,2.00744,7000000.0
2009-10-06 01:39:00,2.00717,2.00719,2.00705,2.00706,9000000.0
2009-10-06 01:40:00,2.00705,2.00705,2.00673,2.00699,11000000.0
2009-10-06 01:41:00,2.00688,2.00699,2.00688,2.00699,8000000.0
2009-10-06 01:42:00,2.00713,2.00731,2.00711,2.00731,6000000.0
2009-10-06 01:43:00,2.00697,2.00707,2.00665,2.00707,9000000.0
2009-10-06 01:44:00,2.00736,2.00736,2.00719,2.00723,8000000.0
2009-10-06 01:45:00,2.00694,2.00703,2.00685,2.00703,7000000.0
2009-10-06 01:46:00,2.00706,2.00732,2.00706,2.00732,7000000.0
2009-10-06 01:47:00,2.00682,2.0071,2.00666,2.00704,7000000.0
2009-10-06 01:48:00,2.00732,2.00775,2.00732,2.00775,8000000.0
2009-10-06 01:49:00,2.0081,2.00831,2.0081,2.00828,6000000.0
2009-10-06 01:50:00,2.00818,2.00818,2.00792,2.00792,7000000.0
2009-10-06 01:51:00,2.00809,2.00818,2.00795,2.00795,5000000.0
2009-10-06 01:52:00,2.00804,2.00826,2.00801,2.00826,8000000.0
2009-10-06 01:53:00,2.00807,2.0082,2.00799,2.00813,8000000.0
2009-10-06 01:54:00,2.00826,2.00831,2.00815,2.00816,10000000.0
2009-10-06 01:55:00,2.00832,2.0084,2.00821,2.00837,9000000.0
2009-10-06 01:56:00,2.00834,2.00834,2.0062,2.00805,6000000.0
2009-10-06 01:57:00,2.00784,2.00804,2.00737,2.00804,5000000.0
2009-10-06 01:58:00,2.00789,2.00799,2.00776,2.00781,8000000.0
2009-10-06 01:59:00,2.00781,2.0081,2.00781,2.0081,7000000.0
2009-10-06 02:00:00,2.00792,2.00827,2.00792,2.00824,11000000.0
2009-10-06 02:01:00,2.0083,2.00838,2.0083,2.00832,10000000.0
2009-10-06 02:02:00,2.00851,2.00866,2.00843,2.00859,13000000.0
2009-10-06 02:03:00,2.00872,2.00885,2.00863,2.00863,17000000.0
2009-10-06 02:04:00,2.00854,2.00854,2.0084,2.0085,12000000.0
2009-10-06 02:05:00,2.00885,2.00901,2.00881,2.00899,9000000.0
2009-10-06 02:06:00,2.00899,2.00914,2.00897,2.00914,7000000.0
2009-10-06 02:07:00,2.00903,2.0091,2.00893,2.00895,13000000.0
2009-10-06 02:08:00,2.00895,2.00895,2.0088,2.00882,16000000.0
2009-10-06 02:09:00,2.00877,2.00887,2.00877,2.00887,10000000.0
2009-10-06 02:10:00,2.00891,2.00898,2.00885,2.0089,8000000.0
2009-10-06 02:11:00,2.00849,2.00868,2.00849,2.0086,7000000.0
2009-10-06 02:12:00,2.00856,2.00891,2.00856,2.0087,14000000.0
2009-10-06 02:13:00,2.00859,2.00871,2.00858,2.0086,7000000.0
2009-10-06 02:14:00,2.00847,2.0085,2.00841,2.00846,7000000.0
2009-10-06 02:15:00,2.00862,2.00879,2.00861,2.00879,7000000.0
2009-10-06 02:16:00,2.00883,2.00887,2.00858,2.00877,8000000.0
2009-10-06 02:17:00,2.00876,2.00876,2.00869,2.00869,7000000.0
2009-10-06 02:18:00,2.00865,2.00873,2.00861,2.00861,11000000.0
2009-10-06 02:19:00,2.00877,2.00889,2.00876,2.00876,7000000.0
2009-10-06 02:20:00,2.00865,2.0088,2.00863,2.0088,12000000.0
2009-10-06 02:21:00,2.00885,2.00896,2.00885,2.00896,12000000.0
2009-10-06 02:22:00,2.00905,2.00915,2.00894,2.00908,7000000.0
2009-10-06 02:23:00,2.00914,2.00918,2.00913,2.00917,9000000.0
2009-10-06 02:24:00,2.00915,2.00915,2.00888,2.00908,8000000.0
2009-10-06 02:25:00,2.00975,2.01019,2.00964,2.00981,16000000.0
2009-10-06 02:26:00,2.00969,2.00969,2.00948,2.00948,20000000.0
2009-10-06 02:27:00,2.00942,2.00943,2.0093,2.00931,18000000.0
2009-10-06 02:28:00,2.00936,2.00951,2.00936,2.00938,10000000.0
2009-10-06 02:29:00,2.00936,2.00954,2.00936,2.00954,5000000.0
2009-10-06 02:30:00,2.00976,2.01012,2.00976,2.01012,10000000.0
2009-10-06 02:31:00,2.00965,2.00965,2.00921,2.00921,9000000.0
2009-10-06 02:32:00,2.00899,2.00945,2.00899,2.00945,15000000.0
2009-10-06 02:33:00,2.00951,2.00951,2.00928,2.0095,14000000.0
2009-10-06 02:34:00,2.00942,2.00977,2.00942,2.00977,9000000.0
2009-10-06 02:35:00,2.00959,2.00988,2.00959,2.00988,7000000.0
2009-10-06 02:36:00,2.01001,2.01005,2.00994,2.00998,11000000.0
2009-10-06 02:37:00,2.01021,2.01061,2.01021,2.01052,7000000.0
2009-10-06 02:38:00,2.01053,2.01053,2.01011,2.01018,7000000.0
2009-10-06 02:39:00,2.01006,2.01014,2.00994,2.01014,13000000.0
2009-10-06 02:40:00,2.01012,2.01017,2.0099,2.0099,11000000.0
2009-10-06 02:41:00,2.00975,2.00975,2.00929,2.00938,8000000.0
2009-10-06 02:42:00,2.0101,2.01033,2.0101,2.01018,10000000.0
2009-10-06 02:43:00,2.0102,2.0102,2.01004,2.01004,8000000.0
2009-10-06 02:44:00,2.0104,2.01059,2.01038,2.0104,10000000.0
2009-10-06 02:45:00,2.01046,2.01081,2.0103,2.01081,10000000.0
2009-10-06 02:46:00,2.01055,2.01055,2.00992,2.00992,10000000.0
2009-10-06 02:47:00,2.00988,2.01027,2.00988,2.01027,8000000.0
2009-10-06 02:48:00,2.0103,2.01055,2.01029,2.01047,11000000.0
2009-10-06 02:49:00,2.01047,2.01056,2.01014,2.01014,10000000.0
2009-10-06 02:50:00,2.01035,2.01035,2.01024,2.01024,5000000.0
2009-10-06 02:51:00,2.01019,2.01019,2.01,2.01,5000000.0
2009-10-06 02:52:00,2.0096,2.00995,2.0096,2.00995,8000000.0
2009-10-06 02:53:00,2.00964,2.00971,2.00952,2.00952,8000000.0
2009-10-06 02:54:00,2.00899,2.00899,2.00871,2.00871,7000000.0
2009-10-06 02:55:00,2.00819,2.00819,2.00779,2.00785,8000000.0
2009-10-06 02:56:00,2.00768,2.00799,2.00767,2.00772,7000000.0
2009-10-06 02:57:00,2.00757,2.00759,2.0067,2.0067,8000000.0
2009-10-06 02:58:00,2.00648,2.0073,2.00648,2.0073,12000000.0
2009-10-06 02:59:00,2.00743,2.00752,2.00732,2.00752,19000000.0
2009-10-06 03:00:00,2.00705,2.00713,2.00703,2.00703,7000000.0
2009-10-06 03:01:00,2.00696,2.00698,2.00687,2.00691,10000000.0
2009-10-06 03:02:00,2.00691,2.00692,2.00677,2.00685,7000000.0
2009-10-06 03:03:00,2.00647,2.00647,2.00618,2.00643,5000000.0
2009-10-06 03:04:00,2.00657,2.00666,2.00534,2.00534,7000000.0
2009-10-06 03:05:00,2.00555,2.00561,2.00541,2.00558,10000000.0
2009-10-06 03:06:00,2.00546,2.00552,2.00521,2.00521,11000000.0
2009-10-06 03:07:00,2.00487,2.00521,2.00486,2.00521,9000000.0
2009-10-06 03:08:00,2.0051,2.00514,2.00478,2.00514,8000000.0
2009-10-06 03:09:00,2.005,2.00515,2.00476,2.00476,10000000.0
2009-10-06 03:10:00,2.00167,2.00167,2.00082,2.00123,10000000.0
2009-10-06 03:11:00,2.00145,2.00158,2.00119,2.00128,8000000.0
2009-10-06 03:12:00,2.00156,2.00181,2.00156,2.00162,7000000.0
2009-10-06 03:13:00,2.00157,2.00219,2.00157,2.00219,10000000.0
2009-10-06 03:14:00,2.00153,2.00153,2.00014,2.00068,16000000.0
2009-10-06 03:15:00,2.00073,2.00124,2.00072,2.00124,6000000.0
2009-10-06 03:16:00,2.00136,2.00165,2.00136,2.00157,5000000.0
2009-10-06 03:17:00,2.00136,2.00178,2.00136,2.00178,8000000.0
2009-10-06 03:18:00,2.00163,2.00201,2.00163,2.00201,6000000.0
2009-10-06 03:19:00,2.00218,2.00218,2.00167,2.00167,7000000.0
2009-10-06 03:20:00,2.00198,2.00198,2.00184,2.00184,7000000.0
2009-10-06 03:21:00,2.00179,2.00194,2.00154,2.00158,7000000.0
2009-10-06 03:22:00,2.00132,2.00139,1.99949,2.00135,8000000.0
2009-10-06 03:23:00,2.00122,2.00122,2.00114,2.00121,5000000.0
2009-10-06 03:24:00,2.00137,2.00155,2.00135,2.00155,7000000.0
2009-10-06 03:25:00,2.00146,2.0015,2.00118,2.00126,23000000.0
2009-10-06 03:26:00,2.00161,2.00182,2.00145,2.00145,9000000.0
2009-10-06 03:27:00,2.00131,2.00149,2.00115,2.00122,7000000.0
2009-10-06 03:28:00,2.00148,2.00153,2.00147,2.00153,7000000.0
2009-10-06 03:29:00,2.00166,2.00166,2.00148,2.00155,7000000.0
2009-10-06 03:30:00,2.00155,2.00187,2.00141,2.0017,10000000.0
2009-10-06 03:31:00,2.00083,2.00089,2.00051,2.00051,5000000.0
2009-10-06 03:32:00,2.00074,2.00098,2.00074,2.00081,10000000.0
2009-10-06 03:33:00,2.00147,2.00161,2.00118,2.00161,7000000.0
2009-10-06 03:34:00,2.0017,2.0017,2.00149,2.00166,11000000.0
2009-10-06 03:35:00,2.00186,2.00186,2.00152,2.0016,8000000.0
2009-10-06 03:36:00,2.00138,2.00211,2.00138,2.00211,8000000.0
2009-10-06 03:37:00,2.00188,2.00209,2.00164,2.00164,8000000.0
2009-10-06 03:38:00,2.00171,2.00182,2.00162,2.00182,8000000.0
2009-10-06 03:39:00,2.00181,2.00202,2.00163,2.00195,10000000.0
2009-10-06 03:40:00,2.00244,2.00244,2.00205,2.0021,6000000.0
2009-10-06 03:41:00,2.00202,2.0021,2.00197,2.00207,8000000.0
2009-10-06 03:42:00,2.00217,2.00225,2.00205,2.00225,7000000.0
2009-10-06 03:43:00,2.00215,2.00222,2.00207,2.00222,9000000.0
2009-10-06 03:44:00,2.0021,2.0021,2.00196,2.00209,9000000.0
2009-10-06 03:45:00,2.00161,2.00161,2.00068,2.00068,7000000.0
2009-10-06 03:46:00,2.00089,2.00136,2.00089,2.00115,8000000.0
2009-10-06 03:47:00,2.00119,2.00134,2.00101,2.00122,9000000.0
2009-10-06 03:48:00,2.00089,2.00094,2.0007,2.0007,10000000.0
2009-10-06 03:49:00,2.00107,2.0013,2.00105,2.00114,23000000.0
2009-10-06 03:50:00,2.00132,2.00132,2.00085,2.00097,7000000.0
2009-10-06 03:51:00,2.00099,2.00145,2.00099,2.00143,8000000.0
2009-10-06 03:52:00,2.00189,2.00189,2.00145,2.00164,9000000.0
2009-10-06 03:53:00,2.00148,2.00161,2.00136,2.00161,8000000.0
2009-10-06 03:54:00,2.00196,2.00202,2.0016,2.00202,9000000.0
2009-10-06 03:55:00,2.00149,2.00149,2.00123,2.00127,10000000.0
2009-10-06 03:56:00,2.001,2.00108,2.00096,2.00096,12000000.0
2009-10-06 03:57:00,2.00102,2.00125,2.00102,2.00125,9000000.0
2009-10-06 03:58:00,2.0018,2.00191,2.00179,2.00181,8000000.0
2009-10-06 03:59:00,2.00179,2.00191,2.00166,2.00186,7000000.0
2009-10-06 04:00:00,2.00179,2.00239,2.00179,2.00207,18000000.0
2009-10-06 04:01:00,2.0022,2.00242,2.0022,2.00241,8000000.0
2009-10-06 04:02:00,2.00261,2.00268,2.00238,2.00268,25000000.0
2009-10-06 04:03:00,2.00212,2.00234,2.00202,2.00223,12000000.0
2009-10-06 04:04:00,2.00212,2.00212,2.00125,2.00125,9000000.0
2009-10-06 04:05:00,2.0013,2.00167,2.00122,2.00126,7000000.0
2009-10-06 04:06:00,2.00134,2.00233,2.00134,2.00233,11000000.0
2009-10-06 04:07:00,2.00269,2.00331,2.00264,2.00331,7000000.0
2009-10-06 04:08:00,2.00355,2.00376,2.00355,2.0036,10000000.0
2009-10-06 04:09:00,2.00366,2.00397,2.00366,2.00397,5000000.0
2009-10-06 04:10:00,2.00406,2.00426,2.00406,2.00418,9000000.0
2009-10-06 04:11:00,2.00435,2.00438,2.0041,2.0041,7000000.0
2009-10-06 04:12:00,2.00403,2.00412,2.00391,2.00391,6000000.0
2009-10-06 04:13:00,2.00393,2.00413,2.00393,2.00413,8000000.0
2009-10-06 04:14:00,2.00404,2.00404,2.00387,2.00387,7000000.0
2009-10-06 04:15:00,2.00383,2.00403,2.00383,2.00392,8000000.0
2009-10-06 04:16:00,2.00361,2.00382,2.00343,2.00382,8000000.0
2009-10-06 04:17:00,2.0039,2.0039,2.00378,2.00388,19000000.0
2009-10-06 04:18:00,2.00375,2.00375,2.00332,2.00332,8000000.0
2009-10-06 04:19:00,2.00268,2.00275,2.0024,2.0024,21000000.0
2009-10-06 04:20:00,2.00231,2.00245,2.00222,2.00238,11000000.0
2009-10-06 04:21:00,2.0025,2.00267,2.00246,2.00267,7000000.0
2009-10-06 04:22:00,2.00259,2.00287,2.00259,2.00276,8000000.0
2009-10-06 04:23:00,2.00309,2.00334,2.00303,2.00303,9000000.0
2009-10-06 04:24:00,2.00321,2.00373,2.0032,2.00373,12000000.0
2009-10-06 04:25:00,2.00362,2.00387,2.00362,2.00375,9000000.0
2009-10-06 04:26:00,2.00376,2.00413,2.00376,2.00409,8000000.0
2009-10-06 04:27:00,2.0041,2.0041,2.00383,2.00383,9000000.0
2009-10-06 04:28:00,2.0039,2.00394,2.00374,2.00374,14000000.0
2009-10-06 04:29:00,2.00378,2.00393,2.00378,2.00391,16000000.0
2009-10-06 04:30:00,2.00366,2.00366,2.00323,2.00342,25000000.0
2009-10-06 04:31:00,2.0034,2.00358,2.0034,2.00354,5000000.0
2009-10-06 04:32:00,2.00355,2.00355,2.0027,2.00354,12000000.0
2009-10-06 04:33:00,2.00367,2.00384,2.00367,2.00384,10000000.0
2009-10-06 04:34:00,2.0038,2.00407,2.00376,2.00379,15000000.0
2009-10-06 04:35:00,2.00371,2.00371,2.00332,2.0035,9000000.0
2009-10-06 04:36:00,2.0041,2.0041,2.00396,2.00397,7000000.0
2009-10-06 04:37:00,2.00407,2.00421,2.00404,2.00409,7000000.0
2009-10-06 04:38:00,2.00408,2.00433,2.00408,2.0043,6000000.0
2009-10-06 04:39:00,2.00406,2.00419,2.00406,2.00413,5000000.0
2009-10-06 04:40:00,2.00427,2.00449,2.00418,2.00449,11000000.0
2009-10-06 04:41:00,2.00459,2.00459,2.00439,2.00439,9000000.0
2009-10-06 04:42:00,2.00447,2.00466,2.00441,2.00466,11000000.0
2009-10-06 04:43:00,2.00466,2.00467,2.00458,2.00467,9000000.0
2009-10-06 04:44:00,2.00465,2.00465,2.00441,2.00453,8000000.0
2009-10-06 04:45:00,2.0045,2.00458,2.00434,2.00434,9000000.0
2009-10-06 04:46:00,2.00446,2.00501,2.00446,2.00487,7000000.0
2009-10-06 04:47:00,2.0049,2.00505,2.00474,2.00475,8000000.0
2009-10-06 04:48:00,2.0045,2.00499,2.0045,2.00499,7000000.0
2009-10-06 04:49:00,2.00536,2.0055,2.00527,2.00527,11000000.0
2009-10-06 04:50:00,2.00549,2.00556,2.00546,2.00546,7000000.0
2009-10-06 04:51:00,2.00553,2.00562,2.00553,2.00562,15000000.0
2009-10-06 04:52:00,2.00566,2.00636,2.00565,2.00636,9000000.0
2009-10-06 04:53:00,2.00611,2.00633,2.00596,2.00633,8000000.0
2009-10-06 04:54:00,2.00644,2.00644,2.00625,2.00625,11000000.0
2009-10-06 04:55:00,2.00621,2.00661,2.00606,2.00661,11000000.0
2009-10-06 04:56:00,2.00633,2.00633,2.00557,2.00596,12000000.0
2009-10-06 04:57:00,2.00573,2.00593,2.00573,2.00578,8000000.0
2009-10-06 04:58:00,2.00573,2.00581,2.00545,2.00545,9000000.0
2009-10-06 04:59:00,2.00563,2.00634,2.00563,2.00622,12000000.0
2009-10-06 05:00:00,2.00616,2.00629,2.00616,2.00629,9000000.0
2009-10-06 05:01:00,2.00646,2.00699,2.00646,2.00696,7000000.0
2009-10-06 05:02:00,2.00712,2.00712,2.00672,2.00672,7000000.0
2009-10-06 05:03:00,2.00658,2.00658,2.00593,2.00593,8000000.0
2009-10-06 05:04:00,2.00575,2.00592,2.00521,2.00521,9000000.0
2009-10-06 05:05:00,2.0047,2.0047,2.00372,2.00372,13000000.0
2009-10-06 05:06:00,2.00334,2.00351,2.00333,2.00351,8000000.0
2009-10-06 05:07:00,2.00346,2.00346,2.00311,2.00312,10000000.0
2009-10-06 05:08:00,2.00311,2.00351,2.00311,2.00348,6000000.0
2009-10-06 05:09:00,2.00315,2.00334,2.00299,2.00334,16000000.0
2009-10-06 05:10:00,2.00285,2.00307,2.00265,2.00265,12000000.0
2009-10-06 05:11:00,2.00271,2.00282,2.0027,2.00272,11000000.0
2009-10-06 05:12:00,2.00284,2.00302,2.00284,2.00302,16000000.0
2009-10-06 05:13:00,2.00272,2.00272,2.00127,2.00127,6000000.0
2009-10-06 05:14:00,2.00109,2.00109,1.99994,1.99994,12000000.0
2009-10-06 05:15:00,2.00009,2.00047,2.00005,2.00046,8000000.0
2009-10-06 05:16:00,2.00062,2.00157,2.00062,2.00157,11000000.0
2009-10-06 05:17:00,2.00192,2.00205,2.00174,2.00201,9000000.0
2009-10-06 05:18:00,2.00187,2.00237,2.00187,2.00229,16000000.0
2009-10-06 05:19:00,2.00236,2.00269,2.00223,2.00269,9000000.0
2009-10-06 05:20:00,2.00318,2.00318,2.00285,2.00302,11000000.0
2009-10-06 05:21:00,2.00293,2.00303,2.00293,2.00302,15000000.0
2009-10-06 05:22:00,2.00326,2.00333,2.00293,2.00317,28000000.0
2009-10-06 05:23:00,2.00305,2.00311,2.00257,2.00311,26000000.0
2009-10-06 05:24:00,2.00368,2.00368,2.00326,2.00326,27000000.0
2009-10-06 05:25:00,2.00336,2.0038,2.00327,2.00342,47000000.0
2009-10-06 05:26:00,2.00375,2.00417,2.00345,2.00417,38000000.0
2009-10-06 05:27:00,2.00543,2.00593,2.00543,2.0058,7000000.0
2009-10-06 05:28:00,2.00538,2.00555,2.00517,2.00527,22000000.0
2009-10-06 05:29:00,2.00588,2.00599,2.0056,2.00599,11000000.0
2009-10-06 05:30:00,2.00511,2.00511,2.00298,2.00407,7000000.0
2009-10-06 05:31:00,2.00342,2.00358,2.00309,2.00309,10000000.0
2009-10-06 05:32:00,2.00371,2.00482,2.00326,2.00482,10000000.0
2009-10-06 05:33:00,2.00478,2.00501,2.0035,2.0035,8000000.0
2009-10-06 05:34:00,2.00237,2.00237,2.00215,2.00215,8000000.0
2009-10-06 05:35:00,2.00253,2.00329,2.00252,2.00329,10000000.0
2009-10-06 05:36:00,2.00416,2.00544,2.00416,2.00449,15000000.0
2009-10-06 05:37:00,2.00396,2.00398,2.00356,2.00356,11000000.0
2009-10-06 05:38:00,2.00443,2.00485,2.00427,2.0048,11000000.0
2009-10-06 05:39:00,2.00508,2.00622,2.00498,2.00622,7000000.0
2009-10-06 05:40:00,2.00588,2.00588,2.00507,2.00507,5000000.0
2009-10-06 05:41:00,2.00424,2.00424,2.00326,2.00406,9000000.0
2009-10-06 05:42:00,2.00473,2.00611,2.00469,2.00611,16000000.0
2009-10-06 05:43:00,2.00612,2.00638,2.00607,2.00633,8000000.0
2009-10-06 05:44:00,2.00593,2.00607,2.0059,2.00591,9000000.0
2009-10-06 05:45:00,2.00532,2.00558,2.00532,2.00558,13000000.0
2009-10-06 05:46:00,2.00559,2.00573,2.00551,2.00551,10000000.0
2009-10-06 05:47:00,2.00547,2.00575,2.00547,2.00575,15000000.0
2009-10-06 05:48:00,2.00561,2.00585,2.0056,2.00585,11000000.0
2009-10-06 05:49:00,2.00595,2.00616,2.00594,2.00594,8000000.0
2009-10-06 05:50:00,2.0059,2.0059,2.00551,2.00551,13000000.0
2009-10-06 05:51:00,2.00559,2.00603,2.00559,2.00603,30000000.0
2009-10-06 05:52:00,2.00582,2.00587,2.00571,2.00578,15000000.0
2009-10-06 05:53:00,2.00578,2.00589,2.00572,2.00589,8000000.0
2009-10-06 05:54:00,2.00589,2.00589,2.0058,2.0058,16000000.0
2009-10-06 05:55:00,2.00621,2.00654,2.00621,2.00654,11000000.0
2009-10-06 05:56:00,2.00639,2.00742,2.00639,2.00742,33000000.0
2009-10-06 05:57:00,2.00838,2.00895,2.00816,2.00895,11000000.0
2009-10-06 05:58:00,2.00822,2.00822,2.00769,2.00769,19000000.0
2009-10-06 05:59:00,2.00686,2.00702,2.0065,2.0065,12000000.0
2009-10-06 06:00:00,2.00646,2.00663,2.00643,2.00656,25000000.0
2009-10-06 06:01:00,2.0061,2.0061,2.00422,2.00422,16000000.0
2009-10-06 06:02:00,2.00396,2.00427,2.00396,2.00423,13000000.0
2009-10-06 06:03:00,2.00486,2.0053,2.00486,2.00501,22000000.0
2009-10-06 06:04:00,2.00457,2.00575,2.00457,2.00575,11000000.0
2009-10-06 06:05:00,2.00627,2.00645,2.00627,2.00645,9000000.0
2009-10-06 06:06:00,2.00626,2.00646,2.00626,2.00637,8000000.0
2009-10-06 06:07:00,2.0064,2.00641,2.00626,2.0063,10000000.0
2009-10-06 06:08:00,2.00628,2.00632,2.00592,2.00592,8000000.0
2009-10-06 06:09:00,2.00548,2.00548,2.00484,2.00509,10000000.0
2009-10-06 06:10:00,2.00525,2.00525,2.00503,2.00515,8000000.0
2009-10-06 06:11:00,2.00524,2.00589,2.00524,2.00589,7000000.0
2009-10-06 06:12:00,2.00598,2.00598,2.00526,2.00539,10000000.0
2009-10-06 06:13:00,2.00543,2.00543,2.00493,2.00543,15000000.0
2009-10-06 06:14:00,2.00568,2.00568,2.00543,2.00544,10000000.0
2009-10-06 06:15:00,2.00556,2.00569,2.0055,2.00568,18000000.0
2009-10-06 06:16:00,2.0055,2.00585,2.0055,2.00582,11000000.0
2009-10-06 06:17:00,2.00564,2.00591,2.0055,2.00591,7000000.0
2009-10-06 06:18:00,2.00646,2.00661,2.00616,2.00658,13000000.0
2009-10-06 06:19:00,2.00664,2.00729,2.00664,2.00729,12000000.0
2009-10-06 06:20:00,2.00732,2.00732,2.00686,2.00691,18000000.0
2009-10-06 06:21:00,2.00676,2.00709,2.0065,2.0065,26000000.0
2009-10-06 06:22:00,2.00684,2.00684,2.00654,2.00655,6000000.0
2009-10-06 06:23:00,2.00645,2.00657,2.00645,2.00657,11000000.0
2009-10-06 06:24:00,2.00659,2.00669,2.00651,2.00669,11000000.0
2009-10-06 06:25:00,2.00664,2.00664,2.00653,2.00654,10000000.0
2009-10-06 06:26:00,2.00656,2.00668,2.00647,2.00647,7000000.0
2009-10-06 06:27:00,2.0061,2.0064,2.00599,2.0064,8000000.0
2009-10-06 06:28:00,2.0062,2.00644,2.00598,2.00638,7000000.0
2009-10-06 06:29:00,2.00636,2.0069,2.00636,2.0069,9000000.0
2009-10-06 06:30:00,2.00687,2.00691,2.00682,2.00683,11000000.0
2009-10-06 06:31:00,2.00671,2.00671,2.00644,2.00644,20000000.0
2009-10-06 06:32:00,2.00635,2.00667,2.00615,2.00615,31000000.0
2009-10-06 06:33:00,2.00606,2.00645,2.00606,2.00631,17000000.0
2009-10-06 06:34:00,2.00633,2.00642,2.0063,2.00642,9000000.0
2009-10-06 06:35:00,2.00625,2.00625,2.00583,2.00583,8000000.0
2009-10-06 06:36:00,2.00571,2.00574,2.00536,2.00574,10000000.0
2009-10-06 06:37:00,2.00629,2.00629,2.00621,2.00621,7000000.0
2009-10-06 06:38:00,2.00638,2.00677,2.00638,2.00677,8000000.0
2009-10-06 06:39:00,2.00688,2.00688,2.00623,2.00643,12000000.0
2009-10-06 06:40:00,2.00632,2.00632,2.00594,2.00594,7000000.0
2009-10-06 06:41:00,2.00587,2.00601,2.00567,2.00567,6000000.0
2009-10-06 06:42:00,2.00566,2.00568,2.00541,2.00541,6000000.0
2009-10-06 06:43:00,2.00527,2.00556,2.00518,2.00518,9000000.0
2009-10-06 06:44:00,2.00502,2.00528,2.00502,2.00512,11000000.0
2009-10-06 06:45:00,2.00513,2.00526,2.00506,2.00526,8000000.0
2009-10-06 06:46:00,2.00542,2.00542,2.00529,2.00531,8000000.0
2009-10-06 06:47:00,2.00531,2.00537,2.00343,2.00529,8000000.0
2009-10-06 06:48:00,2.00518,2.0053,2.00518,2.00522,8000000.0
2009-10-06 06:49:00,2.00523,2.0053,2.00454,2.00454,9000000.0
2009-10-06 06:50:00,2.00407,2.00438,2.00407,2.00438,9000000.0
2009-10-06 06:51:00,2.00453,2.00488,2.00453,2.00466,11000000.0
2009-10-06 06:52:00,2.00475,2.00496,2.00475,2.00486,7000000.0
2009-10-06 06:53:00,2.00498,2.00526,2.00459,2.00526,8000000.0
2009-10-06 06:54:00,2.00537,2.00537,2.00485,2.00512,11000000.0
2009-10-06 06:55:00,2.0052,2.00532,2.00495,2.00495,8000000.0
2009-10-06 06:56:00,2.00494,2.00512,2.00494,2.00512,13000000.0
2009-10-06 06:57:00,2.00505,2.0051,2.00486,2.0051,18000000.0
2009-10-06 06:58:00,2.00545,2.00545,2.00511,2.00511,16000000.0
2009-10-06 06:59:00,2.00485,2.00489,2.00472,2.00477,11000000.0
2009-10-06 07:00:00,2.00477,2.00489,2.00471,2.00489,8000000.0
2009-10-06 07:01:00,2.00501,2.00503,2.00493,2.00503,14000000.0
2009-10-06 07:02:00,2.00503,2.00503,2.00474,2.005,18000000.0
2009-10-06 07:03:00,2.00508,2.00518,2.00497,2.00497,8000000.0
2009-10-06 07:04:00,2.00494,2.00494,2.00483,2.00485,8000000.0
2009-10-06 07:05:00,2.00476,2.00497,2.00446,2.00494,10000000.0
2009-10-06 07:06:00,2.00525,2.00556,2.00525,2.00547,8000000.0
2009-10-06 07:07:00,2.00501,2.00501,2.00301,2.00301,15000000.0
2009-10-06 07:08:00,2.00309,2.0031,2.00274,2.00274,18000000.0
2009-10-06 07:09:00,2.00264,2.00265,2.0026,2.0026,8000000.0
2009-10-06 07:10:00,2.00257,2.00309,2.00257,2.00296,18000000.0
2009-10-06 07:11:00,2.00301,2.00354,2.00301,2.00343,11000000.0
2009-10-06 07:12:00,2.00336,2.00354,2.00335,2.00335,11000000.0
2009-10-06 07:13:00,2.0032,2.0032,2.00306,2.00306,9000000.0
2009-10-06 07:14:00,2.00303,2.00325,2.00296,2.00325,12000000.0
2009-10-06 07:15:00,2.00334,2.0035,2.00334,2.00348,7000000.0
2009-10-06 07:16:00,2.00348,2.00352,2.00346,2.00347,12000000.0
2009-10-06 07:17:00,2.00339,2.0036,2.00339,2.00346,15000000.0
2009-10-06 07:18:00,2.00352,2.00354,2.00345,2.00351,8000000.0
2009-10-06 07:19:00,2.00325,2.00362,2.00325,2.00362,7000000.0
2009-10-06 07:20:00,2.00349,2.00363,2.00338,2.00363,9000000.0
2009-10-06 07:21:00,2.00378,2.00397,2.00378,2.00397,10000000.0
2009-10-06 07:22:00,2.00403,2.00403,2.00389,2.00389,7000000.0
2009-10-06 07:23:00,2.00389,2.00393,2.00388,2.00389,11000000.0
2009-10-06 07:24:00,2.00384,2.0039,2.00355,2.00355,23000000.0
2009-10-06 07:25:00,2.00316,2.00316,2.00296,2.00298,28000000.0
2009-10-06 07:26:00,2.00289,2.00289,2.00237,2.00272,14000000.0
2009-10-06 07:27:00,2.00254,2.00256,2.00239,2.00239,20000000.0
2009-10-06 07:28:00,2.00219,2.00219,2.00158,2.00158,17000000.0
2009-10-06 07:29:00,2.00141,2.00141,2.00047,2.0009,27000000.0
2009-10-06 07:30:00,2.00119,2.00144,2.00119,2.00144,20000000.0
2009-10-06 07:31:00,2.0019,2.00219,2.0019,2.00205,7000000.0
2009-10-06 07:32:00,2.00197,2.00199,2.00171,2.00199,11000000.0
2009-10-06 07:33:00,2.00235,2.00242,2.002,2.00214,22000000.0
2009-10-06 07:34:00,2.00214,2.00245,2.00214,2.00221,16000000.0
2009-10-06 07:35:00,2.0019,2.00215,2.00184,2.0019,15000000.0
2009-10-06 07:36:00,2.00199,2.00224,2.00199,2.00221,8000000.0
2009-10-06 07:37:00,2.00218,2.00218,2.00189,2.00189,12000000.0
2009-10-06 07:38:00,2.00207,2.00218,2.00207,2.00213,7000000.0
2009-10-06 07:39:00,2.00224,2.00275,2.00224,2.00257,14000000.0
2009-10-06 07:40:00,2.00233,2.00261,2.00233,2.00248,9000000.0
2009-10-06 07:41:00,2.00242,2.00247,2.00212,2.00214,24000000.0
2009-10-06 07:42:00,2.00246,2.00272,2.00241,2.00268,17000000.0
2009-10-06 07:43:00,2.00264,2.00277,2.00235,2.00269,22000000.0
2009-10-06 07:44:00,2.00279,2.00299,2.00279,2.00282,10000000.0
2009-10-06 07:45:00,2.00254,2.00254,2.00161,2.00161,15000000.0
2009-10-06 07:46:00,2.00221,2.00283,2.00221,2.00253,17000000.0
2009-10-06 07:47:00,2.00272,2.00305,2.00272,2.00305,15000000.0
2009-10-06 07:48:00,2.0033,2.0033,2.00302,2.00309,10000000.0
2009-10-06 07:49:00,2.00315,2.0036,2.00315,2.0036,20000000.0
2009-10-06 07:50:00,2.00342,2.00342,2.00318,2.00318,17000000.0
2009-10-06 07:51:00,2.00294,2.00326,2.0029,2.0029,15000000.0
2009-10-06 07:52:00,2.00255,2.00313,2.00255,2.0031,29000000.0
2009-10-06 07:53:00,2.00334,2.0037,2.00334,2.0037,13000000.0
2009-10-06 07:54:00,2.00404,2.00425,2.00398,2.00418,23000000.0
2009-10-06 07:55:00,2.00399,2.00399,2.00349,2.00349,27000000.0
2009-10-06 07:56:00,2.00369,2.0042,2.00369,2.0042,18000000.0
2009-10-06 07:57:00,2.00394,2.00435,2.00394,2.00408,20000000.0
2009-10-06 07:58:00,2.00397,2.00429,2.00397,2.0042,13000000.0
2009-10-06 07:59:00,2.00412,2.00412,2.00346,2.00346,23000000.0
2009-10-06 08:00:00,2.00373,2.00415,2.00373,2.00396,31000000.0
2009-10-06 08:01:00,2.00387,2.00414,2.00387,2.00414,13000000.0
2009-10-06 08:02:00,2.00335,2.00335,2.00278,2.00307,12000000.0
2009-10-06 08:03:00,2.00309,2.0031,2.00256,2.00256,20000000.0
2009-10-06 08:04:00,2.00269,2.00269,2.00217,2.00248,30000000.0
2009-10-06 08:05:00,2.00182,2.00207,2.00161,2.00207,9000000.0
2009-10-06 08:06:00,2.00273,2.00283,2.00258,2.00271,21000000.0
2009-10-06 08:07:00,2.00256,2.00279,2.00251,2.00262,15000000.0
2009-10-06 08:08:00,2.00256,2.00259,2.00222,2.00222,25000000.0
2009-10-06 08:09:00,2.0024,2.0026,2.00239,2.00245,23000000.0
2009-10-06 08:10:00,2.00233,2.00268,2.0022,2.00268,27000000.0
2009-10-06 08:11:00,2.0027,2.00291,2.0026,2.00265,18000000.0
2009-10-06 08:12:00,2.00255,2.00264,2.00242,2.00242,22000000.0
2009-10-06 08:13:00,2.00236,2.00292,2.00229,2.00292,18000000.0
2009-10-06 08:14:00,2.00301,2.00331,2.00285,2.00285,33000000.0
2009-10-06 08:15:00,2.00292,2.00304,2.00285,2.00286,21000000.0
2009-10-06 08:16:00,2.00277,2.00318,2.00277,2.00318,21000000.0
2009-10-06 08:17:00,2.00283,2.00283,2.00235,2.00235,19000000.0
2009-10-06 08:18:00,2.0025,2.00272,2.00248,2.00248,17000000.0
2009-10-06 08:19:00,2.00259,2.00295,2.00259,2.00285,16000000.0
2009-10-06 08:20:00,2.00296,2.00299,2.00273,2.00273,13000000.0
2009-10-06 08:21:00,2.00262,2.00268,2.00243,2.00246,18000000.0
2009-10-06 08:22:00,2.00237,2.00255,2.0022,2.00254,26000000.0
2009-10-06 08:23:00,2.00247,2.00247,2.00211,2.00211,16000000.0
2009-10-06 08:24:00,2.00209,2.00209,2.00134,2.0015,28000000.0
2009-10-06 08:25:00,2.00139,2.00139,2.00082,2.00086,49000000.0
2009-10-06 08:26:00,2.00106,2.00124,2.00106,2.00124,14000000.0
2009-10-06 08:27:00,2.00114,2.00114,2.00069,2.00069,31000000.0
2009-10-06 08:28:00,2.00067,2.00111,2.00067,2.00078,28000000.0
2009-10-06 08:29:00,2.00093,2.00123,2.00083,2.00092,32000000.0
2009-10-06 08:30:00,2.00059,2.00071,2.00039,2.00068,28000000.0
2009-10-06 08:31:00,2.00061,2.00083,2.00056,2.00081,40000000.0
2009-10-06 08:32:00,2.00075,2.00087,2.00055,2.00056,51000000.0
2009-10-06 08:33:00,2.0004,2.00046,2.00015,2.00015,48000000.0
2009-10-06 08:34:00,2.00005,2.00028,1.99994,2.00026,49000000.0
2009-10-06 08:35:00,2.00033,2.00042,1.99995,2.00042,39000000.0
2009-10-06 08:36:00,2.00052,2.00074,2.00052,2.00058,12000000.0
2009-10-06 08:37:00,2.0005,2.00056,2.00035,2.00041,25000000.0
2009-10-06 08:38:00,2.00037,2.00069,2.00037,2.00069,21000000.0
2009-10-06 08:39:00,2.00085,2.00101,2.00084,2.00084,23000000.0
2009-10-06 08:40:00,2.00075,2.00075,2.00009,2.00014,36000000.0
2009-10-06 08:41:00,1.99986,2.00013,1.9996,1.9996,30000000.0
2009-10-06 08:42:00,1.99975,2.0002,1.99975,2.00011,17000000.0
2009-10-06 08:43:00,2.00011,2.00035,2.00011,2.0002,23000000.0
2009-10-06 08:44:00,1.9998,1.99997,1.99978,1.99997,17000000.0
2009-10-06 08:45:00,1.99999,2.00023,1.99999,2.00023,37000000.0
2009-10-06 08:46:00,1.99995,1.99995,1.99937,1.99937,23000000.0
2009-10-06 08:47:00,1.99987,2.00052,1.99972,2.00052,25000000.0
2009-10-06 08:48:00,2.0007,2.00113,2.00069,2.00113,36000000.0
2009-10-06 08:49:00,2.00127,2.00127,2.00067,2.00067,27000000.0
2009-10-06 08:50:00,2.00085,2.0013,2.00085,2.00104,56000000.0
2009-10-06 08:51:00,2.00107,2.0012,2.00089,2.00089,32000000.0
2009-10-06 08:52:00,2.0009,2.0013,2.0009,2.00103,39000000.0
2009-10-06 08:53:00,2.00103,2.00117,2.00087,2.0011,63000000.0
2009-10-06 08:54:00,2.00082,2.00108,2.00067,2.00091,42000000.0
2009-10-06 08:55:00,2.0011,2.00195,2.0011,2.00174,55000000.0
2009-10-06 08:56:00,2.00203,2.00238,2.00198,2.00238,21000000.0
2009-10-06 08:57:00,2.00288,2.00322,2.00284,2.00322,23000000.0
2009-10-06 08:58:00,2.00335,2.00347,2.00325,2.00325,18000000.0
2009-10-06 08:59:00,2.00348,2.00348,2.00332,2.00348,12000000.0
2009-10-06 09:00:00,2.00377,2.00377,2.00342,2.00342,26000000.0
2009-10-06 09:01:00,2.00327,2.00345,2.00325,2.00331,19000000.0
2009-10-06 09:02:00,2.00341,2.00347,2.00328,2.00343,15000000.0
2009-10-06 09:03:00,2.00384,2.00429,2.00384,2.00426,16000000.0
2009-10-06 09:04:00,2.00433,2.00449,2.00419,2.0042,22000000.0
2009-10-06 09:05:00,2.00408,2.00415,2.00359,2.00359,11000000.0
2009-10-06 09:06:00,2.00364,2.00373,2.00344,2.00349,31000000.0
2009-10-06 09:07:00,2.00342,2.0039,2.00342,2.0036,33000000.0
2009-10-06 09:08:00,2.00372,2.00389,2.00372,2.00389,17000000.0
2009-10-06 09:09:00,2.00384,2.0042,2.00384,2.0042,37000000.0
2009-10-06 09:10:00,2.00431,2.00431,2.00409,2.00417,31000000.0
2009-10-06 09:11:00,2.0042,2.00497,2.00404,2.00497,26000000.0
2009-10-06 09:12:00,2.00532,2.00559,2.00527,2.00559,41000000.0
2009-10-06 09:13:00,2.00588,2.00608,2.00583,2.00608,61000000.0
2009-10-06 09:14:00,2.00606,2.00608,2.00584,2.00584,57000000.0
2009-10-06 09:15:00,2.00581,2.0059,2.00563,2.00563,33000000.0
2009-10-06 09:16:00,2.00567,2.00567,2.0054,2.00554,39000000.0
2009-10-06 09:17:00,2.00543,2.00543,2.00526,2.00533,40000000.0
2009-10-06 09:18:00,2.00528,2.00528,2.00498,2.00509,68000000.0
2009-10-06 09:19:00,2.00521,2.00536,2.00507,2.00536,52000000.0
2009-10-06 09:20:00,2.00521,2.0053,2.00499,2.00516,37000000.0
2009-10-06 09:21:00,2.0052,2.00532,2.0052,2.00521,61000000.0
2009-10-06 09:22:00,2.00517,2.00517,2.00497,2.0051,63000000.0
2009-10-06 09:23:00,2.00512,2.00512,2.00483,2.00501,65000000.0
2009-10-06 09:24:00,2.00552,2.00573,2.00528,2.00529,47000000.0
2009-10-06 09:25:00,2.0054,2.00578,2.0054,2.00578,32000000.0
2009-10-06 09:26:00,2.00582,2.00582,2.00524,2.00556,29000000.0
2009-10-06 09:27:00,2.00526,2.00551,2.00524,2.00551,55000000.0
2009-10-06 09:28:00,2.00559,2.00563,2.00523,2.00523,46000000.0
2009-10-06 09:29:00,2.00504,2.00504,2.00485,2.00496,32000000.0
2009-10-06 09:30:00,2.00497,2.00497,2.00473,2.00484,24000000.0
2009-10-06 09:31:00,2.00501,2.00501,2.00465,2.00467,18000000.0
2009-10-06 09:32:00,2.0048,2.0048,2.00457,2.00459,35000000.0
2009-10-06 09:33:00,2.00442,2.00456,2.0044,2.0044,43000000.0
2009-10-06 09:34:00,2.00463,2.00506,2.00463,2.00483,31000000.0
2009-10-06 09:35:00,2.00469,2.00469,2.00435,2.00443,47000000.0
2009-10-06 09:36:00,2.00428,2.00441,2.00412,2.00441,34000000.0
2009-10-06 09:37:00,2.00445,2.00445,2.0037,2.0037,49000000.0
2009-10-06 09:38:00,2.00389,2.00402,2.00385,2.00402,37000000.0
2009-10-06 09:39:00,2.00431,2.0044,2.00417,2.00423,61000000.0
2009-10-06 09:40:00,2.00416,2.00448,2.00416,2.00442,46000000.0
2009-10-06 09:41:00,2.00436,2.0046,2.00435,2.00435,33000000.0
2009-10-06 09:42:00,2.00436,2.00467,2.00436,2.00456,60000000.0
2009-10-06 09:43:00,2.00451,2.00451,2.00416,2.00422,66000000.0
2009-10-06 09:44:00,2.00432,2.00437,2.00413,2.00437,21000000.0
2009-10-06 09:45:00,2.00513,2.00522,2.00508,2.00515,22000000.0
2009-10-06 09:46:00,2.00522,2.0055,2.00522,2.00536,30000000.0
2009-10-06 09:47:00,2.0052,2.00546,2.0052,2.00542,24000000.0
2009-10-06 09:48:00,2.00531,2.00562,2.00531,2.00547,34000000.0
2009-10-06 09:49:00,2.00567,2.00619,2.00567,2.00619,26000000.0
2009-10-06 09:50:00,2.00637,2.00637,2.00604,2.00604,34000000.0
2009-10-06 09:51:00,2.00553,2.00553,2.0051,2.00523,56000000.0
2009-10-06 09:52:00,2.00527,2.0055,2.00524,2.00524,38000000.0
2009-10-06 09:53:00,2.00524,2.00524,2.00472,2.00472,32000000.0
2009-10-06 09:54:00,2.00445,2.00445,2.00425,2.0044,36000000.0
2009-10-06 09:55:00,2.00443,2.00448,2.00439,2.0044,38000000.0
2009-10-06 09:56:00,2.00442,2.00462,2.00442,2.0045,38000000.0
2009-10-06 09:57:00,2.00452,2.00468,2.00442,2.00465,30000000.0
2009-10-06 09:58:00,2.00465,2.00465,2.0044,2.0044,52000000.0
2009-10-06 09:59:00,2.00442,2.0046,2.00437,2.0046,32000000.0
2009-10-06 10:00:00,2.00495,2.00502,2.00481,2.00481,39000000.0
2009-10-06 10:01:00,2.0049,2.00536,2.0049,2.00497,44000000.0
2009-10-06 10:02:00,2.00467,2.00475,2.00408,2.00475,34000000.0
2009-10-06 10:03:00,2.00446,2.00446,2.00401,2.00401,47000000.0
2009-10-06 10:04:00,2.00394,2.0041,2.00388,2.00388,32000000.0
2009-10-06 10:05:00,2.00392,2.00399,2.00379,2.00381,32000000.0
2009-10-06 10:06:00,2.00371,2.00415,2.00371,2.00415,42000000.0
2009-10-06 10:07:00,2.00475,2.00514,2.00475,2.00513,51000000.0
2009-10-06 10:08:00,2.00517,2.00551,2.00517,2.00548,54000000.0
2009-10-06 10:09:00,2.00513,2.00513,2.00482,2.00482,53000000.0
2009-10-06 10:10:00,2.00444,2.00482,2.00444,2.00474,72000000.0
2009-10-06 10:11:00,2.00495,2.00495,2.00482,2.00493,61000000.0
2009-10-06 10:12:00,2.00506,2.00537,2.00506,2.00523,65000000.0
2009-10-06 10:13:00,2.00515,2.00515,2.00497,2.00501,56000000.0
2009-10-06 10:14:00,2.00503,2.0051,2.00501,2.00509,49000000.0
2009-10-06 10:15:00,2.0053,2.00556,2.0053,2.00553,46000000.0
2009-10-06 10:16:00,2.00549,2.00549,2.00539,2.0054,33000000.0
2009-10-06 10:17:00,2.00561,2.00563,2.00555,2.00556,37000000.0
2009-10-06 10:18:00,2.00564,2.00567,2.00554,2.00556,50000000.0
2009-10-06 10:19:00,2.00556,2.00573,2.00515,2.00515,59000000.0
2009-10-06 10:20:00,2.00479,2.00479,2.00455,2.00463,41000000.0
2009-10-06 10:21:00,2.00431,2.00437,2.00419,2.00419,44000000.0
2009-10-06 10:22:00,2.00415,2.00415,2.00394,2.00397,47000000.0
2009-10-06 10:23:00,2.00396,2.00402,2.00383,2.00391,58000000.0
2009-10-06 10:24:00,2.00391,2.00426,2.00391,2.00397,43000000.0
2009-10-06 10:25:00,2.00401,2.0042,2.00401,2.0042,60000000.0
2009-10-06 10:26:00,2.00425,2.00428,2.00399,2.00428,64000000.0
2009-10-06 10:27:00,2.00439,2.00441,2.0043,2.0043,54000000.0
2009-10-06 10:28:00,2.00442,2.00455,2.00435,2.00443,62000000.0
2009-10-06 10:29:00,2.00421,2.00421,2.00403,2.0042,61000000.0
2009-10-06 10:30:00,2.00449,2.00543,2.00449,2.00543,36000000.0
2009-10-06 10:31:00,2.0051,2.0051,2.00479,2.00497,39000000.0
2009-10-06 10:32:00,2.00531,2.00573,2.00531,2.0055,44000000.0
2009-10-06 10:33:00,2.00554,2.00577,2.00532,2.00534,18000000.0
2009-10-06 10:34:00,2.00537,2.00551,2.00528,2.00548,20000000.0
2009-10-06 10:35:00,2.00539,2.0059,2.00539,2.0059,23000000.0
2009-10-06 10:36:00,2.00595,2.00602,2.00573,2.00573,32000000.0
2009-10-06 10:37:00,2.00552,2.00601,2.00543,2.0055,30000000.0
2009-10-06 10:38:00,2.0052,2.00522,2.00499,2.00499,26000000.0
2009-10-06 10:39:00,2.00503,2.00518,2.0049,2.0049,29000000.0
2009-10-06 10:40:00,2.00544,2.00572,2.00544,2.00566,19000000.0
2009-10-06 10:41:00,2.00549,2.00569,2.00547,2.00567,29000000.0
2009-10-06 10:42:00,2.00558,2.00565,2.00555,2.0056,38000000.0
2009-10-06 10:43:00,2.00572,2.00619,2.00572,2.00619,27000000.0
2009-10-06 10:44:00,2.00648,2.0066,2.00622,2.00654,26000000.0
2009-10-06 10:45:00,2.00618,2.00668,2.00606,2.00668,27000000.0
2009-10-06 10:46:00,2.00647,2.00647,2.00597,2.00597,35000000.0
2009-10-06 10:47:00,2.00624,2.00656,2.0062,2.00656,23000000.0
2009-10-06 10:48:00,2.0067,2.00713,2.0067,2.00697,44000000.0
2009-10-06 10:49:00,2.00684,2.00684,2.0067,2.00684,36000000.0
2009-10-06 10:50:00,2.00685,2.00703,2.00685,2.00686,47000000.0
2009-10-06 10:51:00,2.00688,2.00694,2.00678,2.00686,45000000.0
2009-10-06 10:52:00,2.00679,2.00679,2.00612,2.00612,33000000.0
2009-10-06 10:53:00,2.00584,2.00584,2.0049,2.0049,46000000.0
2009-10-06 10:54:00,2.00491,2.00506,2.00491,2.00506,35000000.0
2009-10-06 10:55:00,2.00512,2.00524,2.00512,2.00518,37000000.0
2009-10-06 10:56:00,2.0052,2.0053,2.00506,2.00519,33000000.0
2009-10-06 10:57:00,2.0052,2.00538,2.00517,2.00536,33000000.0
2009-10-06 10:58:00,2.00533,2.00541,2.00524,2.00541,26000000.0
2009-10-06 10:59:00,2.00547,2.00556,2.00514,2.00514,47000000.0
2009-10-06 11:00:00,2.00496,2.00514,2.00493,2.00514,39000000.0
2009-10-06 11:01:00,2.00556,2.00568,2.00556,2.00559,45000000.0
2009-10-06 11:02:00,2.00544,2.00544,2.00512,2.00514,17000000.0
2009-10-06 11:03:00,2.00548,2.00616,2.00548,2.00602,37000000.0
2009-10-06 11:04:00,2.0061,2.00626,2.0061,2.00626,40000000.0
2009-10-06 11:05:00,2.0064,2.00649,2.00637,2.00649,18000000.0
2009-10-06 11:06:00,2.00651,2.00651,2.00581,2.00612,19000000.0
2009-10-06 11:07:00,2.00661,2.00704,2.00661,2.00693,30000000.0
2009-10-06 11:08:00,2.00694,2.007,2.00692,2.00693,30000000.0
2009-10-06 11:09:00,2.00708,2.00724,2.00699,2.00722,45000000.0
2009-10-06 11:10:00,2.00712,2.00716,2.00683,2.00701,35000000.0
2009-10-06 11:11:00,2.00689,2.00689,2.00617,2.00655,46000000.0
2009-10-06 11:12:00,2.00666,2.00686,2.00641,2.00641,55000000.0
2009-10-06 11:13:00,2.00656,2.00665,2.00645,2.00653,59000000.0
2009-10-06 11:14:00,2.00622,2.00622,2.00564,2.00598,41000000.0
2009-10-06 11:15:00,2.00654,2.00688,2.00654,2.0067,34000000.0
2009-10-06 11:16:00,2.00625,2.00625,2.00593,2.00593,20000000.0
2009-10-06 11:17:00,2.0059,2.0059,2.00563,2.00568,57000000.0
2009-10-06 11:18:00,2.00508,2.00524,2.00458,2.00481,44000000.0
2009-10-06 11:19:00,2.00477,2.00477,2.00406,2.00406,63000000.0
2009-10-06 11:20:00,2.00446,2.00446,2.00408,2.00408,43000000.0
2009-10-06 11:21:00,2.00397,2.00397,2.00371,2.00388,34000000.0
2009-10-06 11:22:00,2.00395,2.00395,2.0034,2.00344,56000000.0
2009-10-06 11:23:00,2.00342,2.00354,2.00334,2.0035,43000000.0
2009-10-06 11:24:00,2.00342,2.00378,2.00342,2.00357,53000000.0
2009-10-06 11:25:00,2.00352,2.0037,2.0034,2.0037,29000000.0
2009-10-06 11:26:00,2.00361,2.0039,2.00361,2.00368,41000000.0
2009-10-06 11:27:00,2.00361,2.00376,2.00356,2.00372,34000000.0
2009-10-06 11:28:00,2.00374,2.00469,2.00374,2.00469,36000000.0
2009-10-06 11:29:00,2.00495,2.00514,2.00495,2.00502,43000000.0
2009-10-06 11:30:00,2.00505,2.00505,2.0048,2.0048,24000000.0
2009-10-06 11:31:00,2.00466,2.00466,2.00435,2.00439,34000000.0
2009-10-06 11:32:00,2.00431,2.00472,2.00431,2.00471,46000000.0
2009-10-06 11:33:00,2.00475,2.00486,2.00456,2.00486,41000000.0
2009-10-06 11:34:00,2.00463,2.00467,2.00442,2.00442,28000000.0
2009-10-06 11:35:00,2.00464,2.00469,2.00453,2.00453,44000000.0
2009-10-06 11:36:00,2.00468,2.00524,2.00468,2.00524,48000000.0
2009-10-06 11:37:00,2.00536,2.00536,2.00519,2.00533,50000000.0
2009-10-06 11:38:00,2.0054,2.0054,2.00517,2.00523,37000000.0
2009-10-06 11:39:00,2.00509,2.00512,2.00492,2.00492,52000000.0
2009-10-06 11:40:00,2.00512,2.0052,2.0051,2.00516,27000000.0
2009-10-06 11:41:00,2.00524,2.00528,2.00518,2.0052,49000000.0
2009-10-06 11:42:00,2.0054,2.0054,2.00505,2.00506,22000000.0
2009-10-06 11:43:00,2.00497,2.00524,2.0049,2.0052,45000000.0
2009-10-06 11:44:00,2.00527,2.00532,2.00497,2.00503,42000000.0
2009-10-06 11:45:00,2.00493,2.00534,2.00493,2.00527,41000000.0
2009-10-06 11:46:00,2.005,2.00531,2.00499,2.00531,38000000.0
2009-10-06 11:47:00,2.0054,2.00549,2.0054,2.00549,22000000.0
2009-10-06 11:48:00,2.00556,2.00556,2.00513,2.00519,27000000.0
2009-10-06 11:49:00,2.00498,2.00498,2.00479,2.00479,41000000.0
2009-10-06 11:50:00,2.00467,2.00477,2.00454,2.00454,44000000.0
2009-10-06 11:51:00,2.00456,2.00488,2.00455,2.00488,37000000.0
2009-10-06 11:52:00,2.00465,2.00465,2.00451,2.00452,37000000.0
2009-10-06 11:53:00,2.00457,2.00457,2.00406,2.00406,33000000.0
2009-10-06 11:54:00,2.00377,2.00396,2.00364,2.00364,37000000.0
2009-10-06 11:55:00,2.00351,2.00356,2.00336,2.00356,38000000.0
2009-10-06 11:56:00,2.00368,2.00387,2.00366,2.0038,51000000.0
2009-10-06 11:57:00,2.00375,2.00375,2.00332,2.00343,29000000.0
2009-10-06 11:58:00,2.00347,2.00347,2.00326,2.00326,31000000.0
2009-10-06 11:59:00,2.00325,2.00332,2.00318,2.00332,51000000.0
2009-10-06 12:00:00,2.0034,2.00371,2.00336,2.00371,23000000.0
2009-10-06 12:01:00,2.00369,2.00369,2.00326,2.00333,24000000.0
2009-10-06 12:02:00,2.00363,2.00363,2.00317,2.00317,34000000.0
2009-10-06 12:03:00,2.003,2.003,2.00272,2.00283,36000000.0
2009-10-06 12:04:00,2.00278,2.0028,2.00255,2.0026,33000000.0
2009-10-06 12:05:00,2.00293,2.00328,2.00293,2.00327,26000000.0
2009-10-06 12:06:00,2.00322,2.00336,2.00322,2.0033,15000000.0
2009-10-06 12:07:00,2.00335,2.00353,2.00334,2.00353,23000000.0
2009-10-06 12:08:00,2.00364,2.0039,2.00364,2.00379,37000000.0
2009-10-06 12:09:00,2.00398,2.00398,2.00386,2.00386,11000000.0
2009-10-06 12:10:00,2.00379,2.00379,2.00353,2.00353,25000000.0
2009-10-06 12:11:00,2.00351,2.00372,2.00351,2.00362,33000000.0
2009-10-06 12:12:00,2.00368,2.00385,2.00353,2.00364,31000000.0
2009-10-06 12:13:00,2.00355,2.00362,2.00355,2.0036,24000000.0
2009-10-06 12:14:00,2.00369,2.0039,2.00367,2.0039,36000000.0
2009-10-06 12:15:00,2.00385,2.00385,2.00361,2.00361,29000000.0
2009-10-06 12:16:00,2.00362,2.00388,2.00362,2.00388,30000000.0
2009-10-06 12:17:00,2.00386,2.00386,2.0033,2.00359,41000000.0
2009-10-06 12:18:00,2.00358,2.00361,2.00343,2.00352,43000000.0
2009-10-06 12:19:00,2.00352,2.00358,2.00332,2.00348,37000000.0
2009-10-06 12:20:00,2.00347,2.00376,2.00339,2.00376,40000000.0
2009-10-06 12:21:00,2.00344,2.00394,2.00291,2.00319,61000000.0
2009-10-06 12:22:00,2.00376,2.00376,2.00356,2.00365,24000000.0
2009-10-06 12:23:00,2.00378,2.00392,2.00373,2.00392,23000000.0
2009-10-06 12:24:00,2.00385,2.00385,2.00342,2.00357,30000000.0
2009-10-06 12:25:00,2.0035,2.0035,2.00331,2.00344,22000000.0
2009-10-06 12:26:00,2.00337,2.00342,2.00329,2.00329,32000000.0
2009-10-06 12:27:00,2.00343,2.00344,2.00331,2.0034,25000000.0
2009-10-06 12:28:00,2.00346,2.00353,2.00343,2.00353,58000000.0
2009-10-06 12:29:00,2.00341,2.00341,2.00158,2.00161,71000000.0
2009-10-06 12:30:00,2.00192,2.00485,2.00192,2.00371,47000000.0
2009-10-06 12:31:00,2.00304,2.00304,2.00252,2.00255,55000000.0
2009-10-06 12:32:00,2.00258,2.00259,2.00247,2.00251,32000000.0
2009-10-06 12:33:00,2.00244,2.00252,2.00244,2.0025,40000000.0
2009-10-06 12:34:00,2.00254,2.0027,2.00254,2.0027,14000000.0
2009-10-06 12:35:00,2.00271,2.00271,2.00134,2.00134,20000000.0
2009-10-06 12:36:00,2.00097,2.00145,2.00097,2.00145,36000000.0
2009-10-06 12:37:00,2.00161,2.0019,2.00161,2.0019,22000000.0
2009-10-06 12:38:00,2.00205,2.00234,2.00198,2.00234,12000000.0
2009-10-06 12:39:00,2.00229,2.00229,2.00208,2.00221,20000000.0
2009-10-06 12:40:00,2.00226,2.00279,2.00226,2.00272,16000000.0
2009-10-06 12:41:00,2.00276,2.0032,2.00276,2.0032,10000000.0
2009-10-06 12:42:00,2.00297,2.00297,2.00166,2.00166,26000000.0
2009-10-06 12:43:00,2.00156,2.00164,2.00156,2.00164,9000000.0
2009-10-06 12:44:00,2.00168,2.00171,2.00166,2.00166,21000000.0
2009-10-06 12:45:00,2.00152,2.00152,2.00115,2.0013,30000000.0
2009-10-06 12:46:00,2.00152,2.00196,2.00152,2.00169,41000000.0
2009-10-06 12:47:00,2.00142,2.00146,2.00139,2.00146,26000000.0
2009-10-06 12:48:00,2.00135,2.00135,2.00127,2.00128,27000000.0
2009-10-06 12:49:00,2.00133,2.00165,2.00133,2.00165,36000000.0
2009-10-06 12:50:00,2.00177,2.00181,2.00163,2.00171,34000000.0
2009-10-06 12:51:00,2.00183,2.00241,2.00183,2.00241,25000000.0
2009-10-06 12:52:00,2.00267,2.00286,2.00266,2.00283,26000000.0
2009-10-06 12:53:00,2.00309,2.00311,2.00278,2.00278,16000000.0
2009-10-06 12:54:00,2.00247,2.00265,2.00239,2.00239,28000000.0
2009-10-06 12:55:00,2.00241,2.00253,2.00228,2.00251,29000000.0
2009-10-06 12:56:00,2.00264,2.00306,2.00264,2.00296,30000000.0
2009-10-06 12:57:00,2.00292,2.0031,2.00283,2.00299,26000000.0
2009-10-06 12:58:00,2.00269,2.00269,2.00189,2.00263,14000000.0
2009-10-06 12:59:00,2.00286,2.00286,2.00268,2.00275,32000000.0
2009-10-06 13:00:00,2.00269,2.00282,2.00265,2.00265,20000000.0
2009-10-06 13:01:00,2.00267,2.00267,2.00229,2.00235,31000000.0
2009-10-06 13:02:00,2.00232,2.00232,2.00219,2.00219,12000000.0
2009-10-06 13:03:00,2.00239,2.00252,2.00226,2.00246,21000000.0
2009-10-06 13:04:00,2.00235,2.0026,2.00235,2.00243,7000000.0
2009-10-06 13:05:00,2.00243,2.00254,2.00242,2.00254,17000000.0
2009-10-06 13:06:00,2.00259,2.00287,2.00259,2.00277,22000000.0
2009-10-06 13:07:00,2.00279,2.0029,2.00279,2.00287,17000000.0
2009-10-06 13:08:00,2.00279,2.00279,2.00245,2.00245,37000000.0
2009-10-06 13:09:00,2.00244,2.00265,2.00241,2.00265,33000000.0
2009-10-06 13:10:00,2.00266,2.00268,2.00248,2.00266,32000000.0
2009-10-06 13:11:00,2.00266,2.00269,2.00258,2.0026,21000000.0
2009-10-06 13:12:00,2.00279,2.0028,2.00243,2.00247,7000000.0
2009-10-06 13:13:00,2.0023,2.00246,2.0023,2.00233,11000000.0
2009-10-06 13:14:00,2.00223,2.0025,2.00223,2.0025,33000000.0
2009-10-06 13:15:00,2.00261,2.00265,2.00255,2.00255,25000000.0
2009-10-06 13:16:00,2.0024,2.0024,2.00227,2.00227,20000000.0
2009-10-06 13:17:00,2.00236,2.00261,2.00236,2.00261,19000000.0
2009-10-06 13:18:00,2.0029,2.00291,2.00283,2.00287,41000000.0
2009-10-06 13:19:00,2.00299,2.00308,2.00299,2.00304,36000000.0
2009-10-06 13:20:00,2.00316,2.00338,2.00315,2.00338,36000000.0
2009-10-06 13:21:00,2.00336,2.00348,2.00335,2.00348,54000000.0
2009-10-06 13:22:00,2.00319,2.00319,2.00286,2.00286,41000000.0
2009-10-06 13:23:00,2.00246,2.00254,2.00238,2.00254,11000000.0
2009-10-06 13:24:00,2.00276,2.00312,2.00256,2.00312,23000000.0
2009-10-06 13:25:00,2.00331,2.00347,2.00328,2.00346,25000000.0
2009-10-06 13:26:00,2.00379,2.00386,2.0037,2.00374,20000000.0
2009-10-06 13:27:00,2.00349,2.00371,2.00349,2.00349,32000000.0
2009-10-06 13:28:00,2.00359,2.0036,2.00351,2.00352,26000000.0
2009-10-06 13:29:00,2.00362,2.00362,2.00336,2.00336,25000000.0
2009-10-06 13:30:00,2.00321,2.00327,2.00301,2.00322,16000000.0
2009-10-06 13:31:00,2.00338,2.00341,2.00308,2.0034,21000000.0
2009-10-06 13:32:00,2.00326,2.00337,2.00306,2.00337,28000000.0
2009-10-06 13:33:00,2.00338,2.00338,2.0032,2.00335,18000000.0
2009-10-06 13:34:00,2.00329,2.00329,2.00294,2.00294,35000000.0
2009-10-06 13:35:00,2.00267,2.00299,2.00261,2.00296,10000000.0
2009-10-06 13:36:00,2.00299,2.00311,2.00291,2.00298,40000000.0
2009-10-06 13:37:00,2.00308,2.00316,2.00286,2.00316,22000000.0
2009-10-06 13:38:00,2.0032,2.0032,2.00278,2.00294,39000000.0
2009-10-06 13:39:00,2.00293,2.00307,2.0028,2.0028,32000000.0
2009-10-06 13:40:00,2.00293,2.00313,2.00293,2.0031,35000000.0
2009-10-06 13:41:00,2.0032,2.00324,2.00306,2.00319,27000000.0
2009-10-06 13:42:00,2.00308,2.00308,2.00272,2.00272,32000000.0
2009-10-06 13:43:00,2.00258,2.00292,2.00258,2.00277,26000000.0
2009-10-06 13:44:00,2.00275,2.0032,2.00273,2.0032,25000000.0
2009-10-06 13:45:00,2.0034,2.0034,2.00325,2.00325,21000000.0
2009-10-06 13:46:00,2.00322,2.00353,2.00321,2.00341,13000000.0
2009-10-06 13:47:00,2.00307,2.00335,2.00307,2.00321,22000000.0
2009-10-06 13:48:00,2.00335,2.00339,2.00321,2.00339,21000000.0
2009-10-06 13:49:00,2.0034,2.00352,2.00317,2.00341,24000000.0
2009-10-06 13:50:00,2.00343,2.00347,2.00322,2.00347,27000000.0
2009-10-06 13:51:00,2.00357,2.00357,2.00336,2.00356,27000000.0
2009-10-06 13:52:00,2.00353,2.00359,2.00296,2.00296,31000000.0
2009-10-06 13:53:00,2.00279,2.00287,2.0026,2.00277,31000000.0
2009-10-06 13:54:00,2.00308,2.00308,2.00267,2.00267,28000000.0
2009-10-06 13:55:00,2.00263,2.00263,2.00249,2.00259,33000000.0
2009-10-06 13:56:00,2.00256,2.00256,2.00226,2.00251,23000000.0
2009-10-06 13:57:00,2.00236,2.00236,2.00228,2.00228,19000000.0
2009-10-06 13:58:00,2.00249,2.00249,2.00239,2.00241,30000000.0
2009-10-06 13:59:00,2.00246,2.00256,2.00242,2.00253,39000000.0
2009-10-06 14:00:00,2.00255,2.00264,2.00244,2.00264,30000000.0
2009-10-06 14:01:00,2.00295,2.00295,2.00281,2.00281,16000000.0
2009-10-06 14:02:00,2.00264,2.00265,2.00249,2.00265,34000000.0
2009-10-06 14:03:00,2.00265,2.00272,2.0025,2.0025,24000000.0
2009-10-06 14:04:00,2.00256,2.00283,2.00256,2.00283,20000000.0
2009-10-06 14:05:00,2.00278,2.00317,2.00278,2.00317,31000000.0
2009-10-06 14:06:00,2.00316,2.00316,2.00279,2.00279,28000000.0
2009-10-06 14:07:00,2.00281,2.00307,2.00274,2.00307,32000000.0
2009-10-06 14:08:00,2.00302,2.00309,2.00275,2.00309,22000000.0
2009-10-06 14:09:00,2.00311,2.00351,2.00311,2.00351,15000000.0
2009-10-06 14:10:00,2.00352,2.00356,2.00347,2.00355,24000000.0
2009-10-06 14:11:00,2.00331,2.00351,2.00331,2.00351,22000000.0
2009-10-06 14:12:00,2.00348,2.00348,2.00325,2.00325,17000000.0
2009-10-06 14:13:00,2.00336,2.00345,2.00333,2.00333,19000000.0
2009-10-06 14:14:00,2.00297,2.00309,2.00286,2.00287,22000000.0
2009-10-06 14:15:00,2.00286,2.00371,2.00286,2.00371,26000000.0
2009-10-06 14:16:00,2.00358,2.00358,2.00332,2.00336,10000000.0
2009-10-06 14:17:00,2.00315,2.00334,2.00293,2.00334,8000000.0
2009-10-06 14:18:00,2.00335,2.00335,2.00315,2.00316,13000000.0
2009-10-06 14:19:00,2.00344,2.00373,2.00344,2.00358,29000000.0
2009-10-06 14:20:00,2.0036,2.00389,2.0036,2.00389,15000000.0
2009-10-06 14:21:00,2.00385,2.00396,2.00355,2.00355,18000000.0
2009-10-06 14:22:00,2.00296,2.00296,2.0024,2.0024,10000000.0
2009-10-06 14:23:00,2.00203,2.00209,2.00193,2.00193,24000000.0
2009-10-06 14:24:00,2.00186,2.00219,2.00186,2.00219,17000000.0
2009-10-06 14:25:00,2.00232,2.00251,2.00232,2.00251,31000000.0
2009-10-06 14:26:00,2.00261,2.00266,2.00256,2.00258,14000000.0
2009-10-06 14:27:00,2.00268,2.00268,2.00227,2.00227,14000000.0
2009-10-06 14:28:00,2.00227,2.00227,2.00208,2.00209,9000000.0
2009-10-06 14:29:00,2.00184,2.00184,2.00174,2.00174,7000000.0
2009-10-06 14:30:00,2.0015,2.0017,2.0015,2.00157,17000000.0
2009-10-06 14:31:00,2.00183,2.00197,2.00169,2.00197,21000000.0
2009-10-06 14:32:00,2.00185,2.00189,2.00162,2.00162,8000000.0
2009-10-06 14:33:00,2.00139,2.00139,2.00116,2.00135,10000000.0
2009-10-06 14:34:00,2.00147,2.00147,2.001,2.001,5000000.0
2009-10-06 14:35:00,2.00114,2.00159,2.00114,2.00159,7000000.0
2009-10-06 14:36:00,2.00162,2.00175,2.00155,2.00175,8000000.0
2009-10-06 14:37:00,2.00191,2.00197,2.00169,2.00197,11000000.0
2009-10-06 14:38:00,2.00184,2.00184,2.00172,2.00175,7000000.0
2009-10-06 14:39:00,2.00171,2.00174,2.00153,2.00174,8000000.0
2009-10-06 14:40:00,2.00202,2.00214,2.00198,2.00214,5000000.0
2009-10-06 14:41:00,2.00226,2.00258,2.00226,2.0024,10000000.0
2009-10-06 14:42:00,2.00262,2.00267,2.00218,2.00228,9000000.0
2009-10-06 14:43:00,2.00204,2.00204,2.00162,2.00162,8000000.0
2009-10-06 14:44:00,2.00135,2.00173,2.00135,2.00173,8000000.0
2009-10-06 14:45:00,2.00183,2.00183,2.00167,2.00168,7000000.0
2009-10-06 14:46:00,2.00207,2.0021,2.0018,2.0018,9000000.0
2009-10-06 14:47:00,2.0019,2.00197,2.00168,2.00183,8000000.0
2009-10-06 14:48:00,2.002,2.00201,2.00171,2.00197,8000000.0
2009-10-06 14:49:00,2.00176,2.00176,2.00138,2.00145,9000000.0
2009-10-06 14:50:00,2.00168,2.00184,2.00154,2.0018,7000000.0
2009-10-06 14:51:00,2.00152,2.00168,2.00146,2.00157,10000000.0
2009-10-06 14:52:00,2.00132,2.00132,2.00112,2.00112,5000000.0
2009-10-06 14:53:00,2.00108,2.00108,2.00089,2.00104,7000000.0
2009-10-06 14:54:00,2.001,2.00117,2.00098,2.00115,8000000.0
2009-10-06 14:55:00,2.0011,2.0011,2.00034,2.00034,7000000.0
2009-10-06 14:56:00,2.00049,2.00099,2.00049,2.00081,8000000.0
2009-10-06 14:57:00,2.00081,2.00101,2.00069,2.00101,7000000.0
2009-10-06 14:58:00,2.00105,2.00105,2.00075,2.00081,8000000.0
2009-10-06 14:59:00,2.00135,2.00135,2.00105,2.00105,8000000.0
2009-10-06 15:00:00,2.00079,2.00079,2.00013,2.00013,7000000.0
2009-10-06 15:01:00,2.00046,2.00052,2.00033,2.00052,8000000.0
2009-10-06 15:02:00,2.00019,2.00029,2.00015,2.00015,7000000.0
2009-10-06 15:03:00,2.00006,2.00038,1.99997,2.00038,7000000.0
2009-10-06 15:04:00,1.99992,2.00058,1.99992,2.00058,8000000.0
2009-10-06 15:05:00,2.00088,2.00101,2.00082,2.00084,7000000.0
2009-10-06 15:06:00,2.00085,2.00086,2.0005,2.0005,8000000.0
2009-10-06 15:07:00,2.00019,2.00025,1.99993,2.0001,11000000.0
2009-10-06 15:08:00,1.99999,2.00018,1.99994,1.99995,8000000.0
2009-10-06 15:09:00,1.99974,2.00011,1.99974,1.99991,7000000.0
2009-10-06 15:10:00,2.00019,2.00065,2.00019,2.00065,7000000.0
2009-10-06 15:11:00,2.00024,2.00041,2.00007,2.00017,11000000.0
2009-10-06 15:12:00,2.00012,2.00012,1.99977,2.00003,10000000.0
2009-10-06 15:13:00,2.00055,2.0008,2.00044,2.00044,9000000.0
2009-10-06 15:14:00,2.00051,2.00074,2.0001,2.0001,5000000.0
2009-10-06 15:15:00,2.0002,2.00031,2.00009,2.00031,8000000.0
2009-10-06 15:16:00,1.99986,2.00018,1.99986,1.9999,9000000.0
2009-10-06 15:17:00,1.99995,1.99995,1.99989,1.99991,5000000.0
2009-10-06 15:18:00,1.99988,2.00018,1.99988,2.00018,8000000.0
2009-10-06 15:19:00,2.00026,2.00026,1.99923,1.99923,7000000.0
2009-10-06 15:20:00,1.99929,1.99977,1.99929,1.99974,9000000.0
2009-10-06 15:21:00,1.99998,1.99998,1.99935,1.99935,8000000.0
2009-10-06 15:22:00,1.99943,1.99957,1.99928,1.99928,9000000.0
2009-10-06 15:23:00,1.99941,1.99941,1.9988,1.9988,8000000.0
2009-10-06 15:24:00,1.99858,1.99861,1.99846,1.99861,8000000.0
2009-10-06 15:25:00,1.99829,1.99857,1.99821,1.99857,7000000.0
2009-10-06 15:26:00,1.99876,1.99932,1.99876,1.99932,7000000.0
2009-10-06 15:27:00,1.99926,1.99929,1.99877,1.99877,7000000.0
2009-10-06 15:28:00,1.99888,1.99925,1.99874,1.99925,11000000.0
2009-10-06 15:29:00,1.99906,1.99906,1.99883,1.99893,7000000.0
2009-10-06 15:30:00,1.99893,1.99902,1.99872,1.99872,6000000.0
2009-10-06 15:31:00,1.99845,1.99859,1.99825,1.99843,9000000.0
2009-10-06 15:32:00,1.99832,1.99855,1.99832,1.99855,10000000.0
2009-10-06 15:33:00,1.99881,1.99881,1.99856,1.99858,8000000.0
2009-10-06 15:34:00,1.99889,1.99989,1.99889,1.99989,6000000.0
2009-10-06 15:35:00,2.00015,2.00028,2.00015,2.00028,7000000.0
2009-10-06 15:36:00,2.00049,2.00102,2.00049,2.00102,7000000.0
2009-10-06 15:37:00,2.00109,2.00109,2.00058,2.00065,8000000.0
2009-10-06 15:38:00,1.99869,2.00098,1.99869,2.00098,7000000.0
2009-10-06 15:39:00,2.00079,2.00079,2.00033,2.00043,10000000.0
2009-10-06 15:40:00,2.00016,2.00016,1.99978,1.99978,9000000.0
2009-10-06 15:41:00,1.99981,2.00004,1.99981,2.00004,11000000.0
2009-10-06 15:42:00,2.00022,2.00044,2.0001,2.00044,8000000.0
2009-10-06 15:43:00,2.00057,2.00373,2.00057,2.00373,8000000.0
2009-10-06 15:44:00,2.00429,2.00432,2.00391,2.00399,8000000.0
2009-10-06 15:45:00,2.00399,2.00399,2.00345,2.00356,8000000.0
2009-10-06 15:46:00,2.00344,2.00356,2.00312,2.00351,10000000.0
2009-10-06 15:47:00,2.00318,2.00335,2.00293,2.00296,7000000.0
2009-10-06 15:48:00,2.00287,2.00308,2.00273,2.00308,7000000.0
2009-10-06 15:49:00,2.00328,2.00383,2.00143,2.00337,9000000.0
2009-10-06 15:50:00,2.00272,2.00293,2.0027,2.00293,8000000.0
2009-10-06 15:51:00,2.00266,2.00283,2.00266,2.00273,9000000.0
2009-10-06 15:52:00,2.00306,2.00311,2.00288,2.00293,7000000.0
2009-10-06 15:53:00,2.00272,2.003,2.00272,2.00292,7000000.0
2009-10-06 15:54:00,2.00287,2.00315,2.00273,2.00273,11000000.0
2009-10-06 15:55:00,2.00258,2.00262,2.00248,2.00262,9000000.0
2009-10-06 15:56:00,2.00244,2.00244,2.00197,2.00197,7000000.0
2009-10-06 15:57:00,2.00208,2.00243,2.00203,2.00243,10000000.0
2009-10-06 15:58:00,2.00209,2.00225,2.00197,2.00212,10000000.0
2009-10-06 15:59:00,2.00221,2.00229,2.00214,2.00229,7000000.0
2009-10-06 16:00:00,2.00243,2.00243,2.00216,2.00216,7000000.0
2009-10-06 16:01:00,2.00242,2.00289,2.00242,2.00282,9000000.0
2009-10-06 16:02:00,2.00279,2.00308,2.00279,2.00285,8000000.0
2009-10-06 16:03:00,2.00321,2.00321,2.003,2.003,11000000.0
2009-10-06 16:04:00,2.00289,2.00289,2.00246,2.00268,8000000.0
2009-10-06 16:05:00,2.00289,2.00289,2.00211,2.00227,9000000.0
2009-10-06 16:06:00,2.00243,2.00255,2.00242,2.00242,10000000.0
2009-10-06 16:07:00,2.00223,2.00223,2.00182,2.00182,10000000.0
2009-10-06 16:08:00,2.0019,2.0019,2.00138,2.00147,8000000.0
2009-10-06 16:09:00,2.00118,2.00119,2.00062,2.00062,7000000.0
2009-10-06 16:10:00,2.00033,2.00055,2.00019,2.00055,7000000.0
2009-10-06 16:11:00,2.0003,2.00047,2.0003,2.00032,10000000.0
2009-10-06 16:12:00,2.00034,2.00062,2.00034,2.00054,9000000.0
2009-10-06 16:13:00,2.00058,2.00078,2.00051,2.00051,7000000.0
2009-10-06 16:14:00,2.00064,2.00068,2.00049,2.00049,11000000.0
2009-10-06 16:15:00,2.00074,2.00085,2.00074,2.00078,7000000.0
2009-10-06 16:16:00,2.00053,2.00067,2.00006,2.00006,7000000.0
2009-10-06 16:17:00,1.99993,2.00024,1.99969,1.99969,11000000.0
2009-10-06 16:18:00,2.00001,2.00045,2.00001,2.00045,5000000.0
2009-10-06 16:19:00,2.00024,2.00024,1.99979,1.99979,11000000.0
2009-10-06 16:20:00,1.99917,1.99917,1.99849,1.99854,6000000.0
2009-10-06 16:21:00,1.99836,1.99856,1.99836,1.99856,9000000.0
2009-10-06 16:22:00,1.99868,1.99868,1.99811,1.99841,8000000.0
2009-10-06 16:23:00,1.99824,1.99843,1.99819,1.99843,8000000.0
2009-10-06 16:24:00,1.99868,1.99868,1.99793,1.99793,10000000.0
2009-10-06 16:25:00,1.99785,1.99797,1.99785,1.99793,7000000.0
2009-10-06 16:26:00,1.99783,1.99797,1.99771,1.99797,7000000.0
2009-10-06 16:27:00,1.99795,1.99838,1.99795,1.9983,11000000.0
2009-10-06 16:28:00,1.99849,1.9987,1.99846,1.99863,11000000.0
2009-10-06 16:29:00,1.99875,1.99921,1.99875,1.99921,7000000.0
2009-10-06 16:30:00,1.99947,1.99957,1.99923,1.99926,8000000.0
2009-10-06 16:31:00,1.99897,1.99902,1.99883,1.99902,7000000.0
2009-10-06 16:32:00,1.99902,1.99902,1.99879,1.99894,8000000.0
2009-10-06 16:33:00,1.99901,1.99924,1.99894,1.99924,11000000.0
2009-10-06 16:34:00,1.99913,1.99941,1.99913,1.99934,8000000.0
2009-10-06 16:35:00,1.9997,1.99974,1.99943,1.99943,7000000.0
2009-10-06 16:36:00,1.99947,1.9995,1.99925,1.99928,5000000.0
2009-10-06 16:37:00,1.99905,1.99905,1.99847,1.99847,8000000.0
2009-10-06 16:38:00,1.99867,1.99867,1.9981,1.99821,7000000.0
2009-10-06 16:39:00,1.99825,1.99849,1.99798,1.99849,8000000.0
2009-10-06 16:40:00,1.99873,1.99894,1.99873,1.99877,11000000.0
2009-10-06 16:41:00,1.99859,1.99859,1.99827,1.99843,10000000.0
2009-10-06 16:42:00,1.99817,1.99827,1.99795,1.99827,7000000.0
2009-10-06 16:43:00,1.99877,1.99935,1.99874,1.99935,7000000.0
2009-10-06 16:44:00,1.99957,1.99975,1.99948,1.99973,7000000.0
2009-10-06 16:45:00,1.99966,1.99966,1.9993,1.9993,11000000.0
2009-10-06 16:46:00,1.99959,1.99963,1.99929,1.99961,11000000.0
2009-10-06 16:47:00,1.99994,1.99994,1.99973,1.99973,7000000.0
2009-10-06 16:48:00,1.99972,2.00005,1.99972,1.99987,10000000.0
2009-10-06 16:49:00,1.9997,1.99996,1.9997,1.9999,8000000.0
2009-10-06 16:50:00,1.99993,2.00006,1.99992,2.00006,8000000.0
2009-10-06 16:51:00,1.99983,2.00008,1.99964,2.00008,9000000.0
2009-10-06 16:52:00,2.00012,2.00035,2.00012,2.00031,7000000.0
2009-10-06 16:53:00,2.00028,2.00028,1.99991,1.99991,6000000.0
2009-10-06 16:54:00,2.00012,2.00014,2.00004,2.00004,7000000.0
2009-10-06 16:55:00,1.99964,1.99974,1.99957,1.99957,11000000.0
2009-10-06 16:56:00,1.99977,1.99977,1.99934,1.99934,11000000.0
2009-10-06 16:57:00,1.9994,1.99944,1.99931,1.99931,7000000.0
2009-10-06 16:58:00,1.99918,1.99942,1.99918,1.99932,5000000.0
2009-10-06 16:59:00,1.9983,1.99984,1.9983,1.99967,7000000.0
2009-10-06 17:00:00,1.99996,2.0001,1.99984,1.99984,5000000.0
2009-10-06 17:01:00,2.00014,2.00023,2.00013,2.00013,7000000.0
2009-10-06 17:02:00,1.99996,1.99997,1.99984,1.99988,8000000.0
2009-10-06 17:03:00,2.00017,2.00046,1.99866,2.0003,7000000.0
2009-10-06 17:04:00,2.00017,2.0002,1.99979,1.99979,7000000.0
2009-10-06 17:05:00,1.99923,1.99943,1.9991,1.99928,10000000.0
2009-10-06 17:06:00,1.99914,1.99922,1.99904,1.99922,9000000.0
2009-10-06 17:07:00,1.99964,2.00012,1.99964,2.00012,8000000.0
2009-10-06 17:08:00,2.0,2.0,1.99982,1.99982,9000000.0
2009-10-06 17:09:00,1.99971,1.99981,1.99958,1.9996,8000000.0
2009-10-06 17:10:00,1.99958,1.99976,1.99958,1.99976,9000000.0
2009-10-06 17:11:00,1.99963,1.99979,1.99958,1.99977,8000000.0
2009-10-06 17:12:00,1.99945,1.99945,1.99902,1.99944,7000000.0
2009-10-06 17:13:00,1.9996,1.99965,1.99935,1.99935,8000000.0
2009-10-06 17:14:00,1.99955,1.99991,1.99955,1.99987,8000000.0
2009-10-06 17:15:00,1.99976,1.99976,1.99963,1.99963,7000000.0
2009-10-06 17:16:00,1.99991,1.99991,1.9995,1.99986,10000000.0
2009-10-06 17:17:00,2.00041,2.00073,2.00041,2.00057,7000000.0
2009-10-06 17:18:00,2.00051,2.00051,2.00024,2.00024,5000000.0
2009-10-06 17:19:00,2.00014,2.00025,1.99997,2.00025,7000000.0
2009-10-06 17:20:00,2.0005,2.00059,2.00041,2.0005,8000000.0
2009-10-06 17:21:00,2.00059,2.0006,2.00046,2.00054,10000000.0
2009-10-06 17:22:00,2.00008,2.00048,2.00008,2.00045,8000000.0
2009-10-06 17:23:00,1.99988,1.99994,1.99959,1.99994,8000000.0
2009-10-06 17:24:00,1.99984,1.99984,1.99921,1.99936,7000000.0
2009-10-06 17:25:00,1.99944,1.99988,1.99932,1.99987,7000000.0
2009-10-06 17:26:00,1.99955,1.99957,1.99941,1.99944,7000000.0
2009-10-06 17:27:00,1.99923,1.99934,1.99908,1.99926,9000000.0
2009-10-06 17:28:00,1.99924,1.99934,1.99892,1.99934,7000000.0
2009-10-06 17:29:00,1.99952,1.99952,1.99936,1.99936,8000000.0
2009-10-06 17:30:00,1.99939,1.99939,1.99909,1.99917,8000000.0
2009-10-06 17:31:00,1.99905,1.99924,1.99896,1.9991,9000000.0
2009-10-06 17:32:00,1.99885,1.99885,1.99838,1.99856,8000000.0
2009-10-06 17:33:00,1.99877,1.99884,1.99845,1.99882,11000000.0
2009-10-06 17:34:00,1.99887,1.99887,1.99861,1.99867,9000000.0
2009-10-06 17:35:00,1.99889,1.99915,1.99887,1.99894,7000000.0
2009-10-06 17:36:00,1.99841,1.99863,1.99837,1.99849,7000000.0
2009-10-06 17:37:00,1.99843,1.99843,1.99808,1.99817,7000000.0
2009-10-06 17:38:00,1.9982,1.99826,1.99809,1.99817,8000000.0
2009-10-06 17:39:00,1.9982,1.99823,1.99812,1.99819,7000000.0
2009-10-06 17:40:00,1.99851,1.99924,1.9984,1.99924,9000000.0
2009-10-06 17:41:00,2.00128,2.00183,2.00106,2.00106,8000000.0
2009-10-06 17:42:00,2.00135,2.00135,2.00111,2.00119,11000000.0
2009-10-06 17:43:00,2.00119,2.0013,2.00117,2.00117,7000000.0
2009-10-06 17:44:00,2.00138,2.00156,2.00125,2.00156,10000000.0
2009-10-06 17:45:00,2.00179,2.00202,2.00176,2.00184,7000000.0
2009-10-06 17:46:00,2.00191,2.002,2.00186,2.00189,8000000.0
2009-10-06 17:47:00,2.00188,2.002,2.00161,2.002,8000000.0
2009-10-06 17:48:00,2.00167,2.00171,2.00157,2.00171,7000000.0
2009-10-06 17:49:00,2.00159,2.00174,2.00148,2.00174,7000000.0
2009-10-06 17:50:00,2.00238,2.00274,2.00238,2.0025,7000000.0
2009-10-06 17:51:00,2.00256,2.00256,2.00222,2.0023,7000000.0
2009-10-06 17:52:00,2.00237,2.00313,2.00237,2.00313,7000000.0
2009-10-06 17:53:00,2.0034,2.0034,2.00301,2.00301,7000000.0
2009-10-06 17:54:00,2.00317,2.00317,2.00249,2.00249,11000000.0
2009-10-06 17:55:00,2.00268,2.00277,2.00266,2.00271,7000000.0
2009-10-06 17:56:00,2.00248,2.00249,2.0021,2.0021,7000000.0
2009-10-06 17:57:00,2.00208,2.00223,2.00208,2.00215,10000000.0
2009-10-06 17:58:00,2.00205,2.00205,2.00171,2.00172,10000000.0
2009-10-06 17:59:00,2.00144,2.0015,2.00135,2.0014,10000000.0
2009-10-06 18:00:00,2.00167,2.00219,2.00167,2.00219,6000000.0
2009-10-06 18:01:00,2.00183,2.00216,2.00179,2.00216,5000000.0
2009-10-06 18:02:00,2.00187,2.00189,2.00151,2.00173,8000000.0
2009-10-06 18:03:00,2.00226,2.00254,2.00219,2.00246,10000000.0
2009-10-06 18:04:00,2.0023,2.00247,2.0023,2.00246,8000000.0
2009-10-06 18:05:00,2.00214,2.00228,2.00163,2.00163,10000000.0
2009-10-06 18:06:00,2.00147,2.00149,2.00138,2.00138,10000000.0
2009-10-06 18:07:00,2.0013,2.00132,2.00098,2.00098,8000000.0
2009-10-06 18:08:00,2.00163,2.00187,2.00162,2.00179,8000000.0
2009-10-06 18:09:00,2.00191,2.00205,2.00174,2.00177,8000000.0
2009-10-06 18:10:00,2.0017,2.0017,2.00146,2.00158,11000000.0
2009-10-06 18:11:00,2.00168,2.00168,2.00145,2.00145,7000000.0
2009-10-06 18:12:00,2.00156,2.00171,2.00124,2.00171,9000000.0
2009-10-06 18:13:00,2.0015,2.00154,2.00119,2.00151,11000000.0
2009-10-06 18:14:00,2.00154,2.00155,2.00141,2.00149,6000000.0
2009-10-06 18:15:00,2.00137,2.00142,2.00123,2.00142,8000000.0
2009-10-06 18:16:00,2.00109,2.00136,2.00107,2.00125,11000000.0
2009-10-06 18:17:00,2.00117,2.00134,2.00117,2.00131,6000000.0
2009-10-06 18:18:00,2.00138,2.00138,2.00103,2.00118,8000000.0
2009-10-06 18:19:00,2.00098,2.00118,2.00083,2.00118,9000000.0
2009-10-06 18:20:00,2.00169,2.00233,2.00169,2.00206,7000000.0
2009-10-06 18:21:00,2.00216,2.00228,1.99987,2.00151,11000000.0
2009-10-06 18:22:00,2.00142,2.00205,2.0014,2.00205,11000000.0
2009-10-06 18:23:00,2.00206,2.00211,2.00189,2.00201,8000000.0
2009-10-06 18:24:00,2.00202,2.00203,2.00184,2.00184,10000000.0
2009-10-06 18:25:00,2.00149,2.00172,2.00149,2.00172,7000000.0
2009-10-06 18:26:00,2.00163,2.00164,2.00148,2.00148,8000000.0
2009-10-06 18:27:00,2.00121,2.00133,2.00114,2.00125,7000000.0
2009-10-06 18:28:00,2.00091,2.0012,2.00091,2.0012,7000000.0
2009-10-06 18:29:00,2.0012,2.00131,2.00119,2.00131,7000000.0
2009-10-06 18:30:00,2.00165,2.00492,2.00165,2.00492,8000000.0
2009-10-06 18:31:00,2.00658,2.00704,2.00658,2.00667,9000000.0
2009-10-06 18:32:00,2.00662,2.0071,2.00662,2.0071,11000000.0
2009-10-06 18:33:00,2.00721,2.00798,2.00721,2.00798,11000000.0
2009-10-06 18:34:00,2.00773,2.00773,2.00692,2.00692,7000000.0
2009-10-06 18:35:00,2.00696,2.00696,2.00641,2.00641,8000000.0
2009-10-06 18:36:00,2.00635,2.00635,2.00622,2.00623,7000000.0
2009-10-06 18:37:00,2.00545,2.00594,2.00522,2.00594,8000000.0
2009-10-06 18:38:00,2.00578,2.00597,2.00569,2.00576,8000000.0
2009-10-06 18:39:00,2.00595,2.00625,2.00585,2.00625,7000000.0
2009-10-06 18:40:00,2.00635,2.00637,2.00619,2.00619,7000000.0
2009-10-06 18:41:00,2.00598,2.00604,2.00579,2.00579,8000000.0
2009-10-06 18:42:00,2.00564,2.00581,2.00546,2.00559,11000000.0
2009-10-06 18:43:00,2.00533,2.00562,2.00515,2.00562,8000000.0
2009-10-06 18:44:00,2.00554,2.00618,2.00554,2.00618,7000000.0
2009-10-06 18:45:00,2.00624,2.00639,2.00614,2.00629,11000000.0
2009-10-06 18:46:00,2.00649,2.00649,2.0062,2.00631,9000000.0
2009-10-06 18:47:00,2.00618,2.00618,2.0058,2.0058,8000000.0
2009-10-06 18:48:00,2.00613,2.00613,2.00586,2.00611,9000000.0
2009-10-06 18:49:00,2.00634,2.00634,2.00591,2.00591,7000000.0
2009-10-06 18:50:00,2.00606,2.0062,2.00603,2.0062,11000000.0
2009-10-06 18:51:00,2.006,2.00612,2.00572,2.00612,5000000.0
2009-10-06 18:52:00,2.00662,2.00662,2.00635,2.00637,8000000.0
2009-10-06 18:53:00,2.00627,2.00671,2.00627,2.00671,11000000.0
2009-10-06 18:54:00,2.00669,2.00669,2.00634,2.00634,7000000.0
2009-10-06 18:55:00,2.00654,2.00654,2.00642,2.00645,7000000.0
2009-10-06 18:56:00,2.00617,2.00662,2.00617,2.00662,7000000.0
2009-10-06 18:57:00,2.00675,2.00675,2.00655,2.00663,10000000.0
2009-10-06 18:58:00,2.00657,2.00678,2.00657,2.00657,9000000.0
2009-10-06 18:59:00,2.00662,2.00728,2.00656,2.00728,8000000.0
2009-10-06 19:00:00,2.00731,2.00736,2.00718,2.00736,6000000.0
2009-10-06 19:01:00,2.00772,2.00775,2.00755,2.00767,7000000.0
2009-10-06 19:02:00,2.00766,2.0078,2.00766,2.00771,8000000.0
2009-10-06 19:03:00,2.0073,2.00734,2.00717,2.00726,7000000.0
2009-10-06 19:04:00,2.00736,2.00736,2.00717,2.00735,8000000.0
2009-10-06 19:05:00,2.00742,2.00748,2.00731,2.00731,8000000.0
2009-10-06 19:06:00,2.0075,2.00826,2.0075,2.00785,8000000.0
2009-10-06 19:07:00,2.00813,2.00829,2.00813,2.00816,9000000.0
2009-10-06 19:08:00,2.00792,2.00834,2.00791,2.00834,8000000.0
2009-10-06 19:09:00,2.00832,2.00834,2.00818,2.00818,7000000.0
2009-10-06 19:10:00,2.00809,2.00829,2.00787,2.00829,11000000.0
2009-10-06 19:11:00,2.00844,2.00886,2.00844,2.00886,10000000.0
2009-10-06 19:12:00,2.00922,2.00922,2.00905,2.00905,7000000.0
2009-10-06 19:13:00,2.00823,2.0085,2.00713,2.0085,6000000.0
2009-10-06 19:14:00,2.0083,2.0083,2.00779,2.00779,8000000.0
2009-10-06 19:15:00,2.00784,2.0079,2.00779,2.00779,5000000.0
2009-10-06 19:16:00,2.00774,2.00774,2.00751,2.00751,8000000.0
2009-10-06 19:17:00,2.00745,2.00745,2.00696,2.00702,10000000.0
2009-10-06 19:18:00,2.00747,2.0076,2.00737,2.0076,11000000.0
2009-10-06 19:19:00,2.00746,2.00746,2.00716,2.00723,8000000.0
2009-10-06 19:20:00,2.0071,2.00732,2.00703,2.00703,11000000.0
2009-10-06 19:21:00,2.00725,2.00732,2.00696,2.00726,10000000.0
2009-10-06 19:22:00,2.00742,2.00764,2.00742,2.00754,6000000.0
2009-10-06 19:23:00,2.00759,2.00769,2.00744,2.00751,8000000.0
2009-10-06 19:24:00,2.00742,2.00755,2.00733,2.00755,6000000.0
2009-10-06 19:25:00,2.00757,2.00774,2.00751,2.00774,6000000.0
2009-10-06 19:26:00,2.00782,2.00802,2.00782,2.00802,7000000.0
2009-10-06 19:27:00,2.00788,2.00788,2.00741,2.00741,8000000.0
2009-10-06 19:28:00,2.00733,2.00733,2.00711,2.0072,10000000.0
2009-10-06 19:29:00,2.00734,2.0077,2.00734,2.0077,7000000.0
2009-10-06 19:30:00,2.00753,2.00771,2.00748,2.00755,10000000.0
2009-10-06 19:31:00,2.00752,2.00763,2.00717,2.00717,7000000.0
2009-10-06 19:32:00,2.00743,2.0075,2.00732,2.00734,10000000.0
2009-10-06 19:33:00,2.00701,2.0073,2.00701,2.00705,7000000.0
2009-10-06 19:34:00,2.00721,2.00721,2.00681,2.00681,5000000.0
2009-10-06 19:35:00,2.00674,2.00674,2.0064,2.00669,7000000.0
2009-10-06 19:36:00,2.0064,2.0064,2.00615,2.00623,7000000.0
2009-10-06 19:37:00,2.00606,2.00606,2.0054,2.0054,8000000.0
2009-10-06 19:38:00,2.0055,2.00577,2.0055,2.00577,8000000.0
2009-10-06 19:39:00,2.00579,2.00579,2.00553,2.00553,8000000.0
2009-10-06 19:40:00,2.00531,2.00532,2.00494,2.00532,7000000.0
2009-10-06 19:41:00,2.00536,2.00572,2.00536,2.00567,9000000.0
2009-10-06 19:42:00,2.00601,2.00668,2.00601,2.00668,7000000.0
2009-10-06 19:43:00,2.00699,2.00799,2.00699,2.00799,11000000.0
2009-10-06 19:44:00,2.00803,2.00805,2.00796,2.00804,8000000.0
2009-10-06 19:45:00,2.00804,2.00804,2.00781,2.00783,9000000.0
2009-10-06 19:46:00,2.0075,2.0075,2.007,2.007,7000000.0
2009-10-06 19:47:00,2.00707,2.0071,2.00691,2.00705,9000000.0
2009-10-06 19:48:00,2.00693,2.00703,2.00671,2.00678,8000000.0
2009-10-06 19:49:00,2.00668,2.0072,2.00668,2.0072,7000000.0
2009-10-06 19:50:00,2.00708,2.0072,2.00695,2.0072,7000000.0
2009-10-06 19:51:00,2.00771,2.00866,2.00771,2.00866,7000000.0
2009-10-06 19:52:00,2.00885,2.00885,2.00843,2.00843,7000000.0
2009-10-06 19:53:00,2.00823,2.00834,2.00803,2.00834,7000000.0
2009-10-06 19:54:00,2.00838,2.00838,2.00798,2.0081,8000000.0
2009-10-06 19:55:00,2.00806,2.00854,2.00806,2.00852,8000000.0
2009-10-06 19:56:00,2.00874,2.00874,2.00831,2.00831,8000000.0
2009-10-06 19:57:00,2.00848,2.00848,2.00828,2.0083,7000000.0
2009-10-06 19:58:00,2.00809,2.00832,2.0078,2.00832,10000000.0
2009-10-06 19:59:00,2.00788,2.00788,2.00743,2.00747,8000000.0
2009-10-06 20:00:00,2.00775,2.00832,2.00775,2.00827,7000000.0
2009-10-06 20:01:00,2.00839,2.00839,2.00822,2.00826,7000000.0
2009-10-06 20:02:00,2.00802,2.00832,2.00802,2.00832,7000000.0
2009-10-06 20:03:00,2.00827,2.00842,2.00808,2.00842,6000000.0
2009-10-06 20:04:00,2.00851,2.00868,2.00847,2.00847,9000000.0
2009-10-06 20:05:00,2.00825,2.00852,2.00809,2.00852,6000000.0
2009-10-06 20:06:00,2.00852,2.00853,2.00828,2.0083,11000000.0
2009-10-06 20:07:00,2.00844,2.00855,2.00829,2.0085,10000000.0
2009-10-06 20:08:00,2.0085,2.0085,2.00825,2.00844,8000000.0
2009-10-06 20:09:00,2.0084,2.00846,2.00827,2.00827,7000000.0
2009-10-06 20:10:00,2.00812,2.00851,2.00812,2.00831,8000000.0
2009-10-06 20:11:00,2.00826,2.00851,2.00826,2.00839,8000000.0
2009-10-06 20:12:00,2.00857,2.00869,2.00857,2.00865,7000000.0
2009-10-06 20:13:00,2.00873,2.009,2.00873,2.00896,10000000.0
2009-10-06 20:14:00,2.0089,2.0089,2.00864,2.00864,6000000.0
2009-10-06 20:15:00,2.00837,2.00848,2.00833,2.00845,7000000.0
2009-10-06 20:16:00,2.00814,2.00824,2.00811,2.00811,7000000.0
2009-10-06 20:17:00,2.00795,2.00819,2.00795,2.00809,11000000.0
2009-10-06 20:18:00,2.00796,2.00796,2.00754,2.00754,9000000.0
2009-10-06 20:19:00,2.00767,2.00786,2.00767,2.00784,8000000.0
2009-10-06 20:20:00,2.00784,2.00786,2.00777,2.00781,7000000.0
2009-10-06 20:21:00,2.00788,2.00801,2.00778,2.00801,11000000.0
2009-10-06 20:22:00,2.00781,2.00852,2.00781,2.00852,7000000.0
2009-10-06 20:23:00,2.01048,2.01097,2.01048,2.0107,7000000.0
2009-10-06 20:24:00,2.01081,2.01081,2.01047,2.0105,8000000.0
2009-10-06 20:25:00,2.01136,2.01185,2.01136,2.01176,11000000.0
2009-10-06 20:26:00,2.01149,2.01149,2.01136,2.01138,8000000.0
2009-10-06 20:27:00,2.01111,2.01111,2.01048,2.01048,5000000.0
2009-10-06 20:28:00,2.01075,2.01111,2.01075,2.01088,7000000.0
2009-10-06 20:29:00,2.01081,2.01093,2.01069,2.01093,8000000.0
2009-10-06 20:30:00,2.01098,2.0111,2.01077,2.01077,8000000.0
2009-10-06 20:31:00,2.01101,2.01151,2.01101,2.01151,7000000.0
2009-10-06 20:32:00,2.01224,2.01224,2.01163,2.01195,7000000.0
2009-10-06 20:33:00,2.01245,2.01248,2.01226,2.01226,7000000.0
2009-10-06 20:34:00,2.01196,2.01205,2.01193,2.01193,8000000.0
2009-10-06 20:35:00,2.01122,2.01134,2.01114,2.01116,9000000.0
2009-10-06 20:36:00,2.0108,2.01113,2.0108,2.01103,7000000.0
2009-10-06 20:37:00,2.01064,2.01069,2.01053,2.01069,11000000.0
2009-10-06 20:38:00,2.01131,2.01131,2.01096,2.01096,10000000.0
2009-10-06 20:39:00,2.01058,2.01061,2.01009,2.01009,9000000.0
2009-10-06 20:40:00,2.01029,2.01032,2.00984,2.00995,8000000.0
2009-10-06 20:41:00,2.01004,2.01014,2.00976,2.00976,8000000.0
2009-10-06 20:42:00,2.0098,2.00995,2.00977,2.00977,5000000.0
2009-10-06 20:43:00,2.01009,2.01019,2.00998,2.00998,8000000.0
2009-10-06 20:44:00,2.00997,2.01041,2.00997,2.01041,10000000.0
2009-10-06 20:45:00,2.01022,2.01035,2.00995,2.00995,7000000.0
2009-10-06 20:46:00,2.01013,2.01032,2.01013,2.01022,8000000.0
2009-10-06 20:47:00,2.00994,2.00996,2.00989,2.0099,5000000.0
2009-10-06 20:48:00,2.00935,2.00935,2.00902,2.00911,10000000.0
2009-10-06 20:49:00,2.00903,2.00908,2.00887,2.0089,7000000.0
2009-10-06 20:50:00,2.0091,2.0091,2.0089,2.00902,8000000.0
2009-10-06 20:51:00,2.00902,2.00907,2.00889,2.00902,5000000.0
2009-10-06 20:52:00,2.00894,2.00915,2.00891,2.00915,5000000.0
2009-10-06 20:53:00,2.00934,2.00951,2.00906,2.00906,11000000.0
2009-10-06 20:54:00,2.00929,2.00936,2.00922,2.00922,11000000.0
2009-10-06 20:55:00,2.00877,2.00877,2.00844,2.00872,8000000.0
2009-10-06 20:56:00,2.00866,2.00866,2.00831,2.00831,5000000.0
2009-10-06 20:57:00,2.0086,2.0089,2.00855,2.00886,6000000.0
2009-10-06 20:58:00,2.00856,2.00856,2.00808,2.00808,5000000.0
2009-10-06 20:59:00,2.00772,2.00772,2.00745,2.0077,7000000.0
2009-10-06 21:00:00,2.00773,2.00773,2.00761,2.00772,7000000.0
2009-10-06 21:01:00,2.00768,2.00768,2.00736,2.00738,7000000.0
2009-10-06 21:02:00,2.00714,2.00714,2.00688,2.00703,7000000.0
2009-10-06 21:03:00,2.00694,2.00726,2.00694,2.00707,8000000.0
2009-10-06 21:04:00,2.00709,2.00731,2.00687,2.00687,6000000.0
2009-10-06 21:05:00,2.00715,2.00715,2.0068,2.00694,8000000.0
2009-10-06 21:06:00,2.00685,2.00703,2.00661,2.00661,8000000.0
2009-10-06 21:07:00,2.00654,2.00654,2.00587,2.00592,8000000.0
2009-10-06 21:08:00,2.00617,2.00633,2.00601,2.00633,10000000.0
2009-10-06 21:09:00,2.00625,2.00645,2.00616,2.00616,10000000.0
2009-10-06 21:10:00,2.00668,2.00674,2.00651,2.00653,8000000.0
2009-10-06 21:11:00,2.00659,2.00686,2.00659,2.00675,7000000.0
2009-10-06 21:12:00,2.00599,2.00599,2.00493,2.00493,8000000.0
2009-10-06 21:13:00,2.00485,2.00511,2.00485,2.0051,5000000.0
2009-10-06 21:14:00,2.0051,2.0052,2.00487,2.00487,6000000.0
2009-10-06 21:15:00,2.005,2.00505,2.00482,2.00482,8000000.0
2009-10-06 21:16:00,2.00475,2.00475,2.00423,2.00423,7000000.0
2009-10-06 21:17:00,2.00435,2.00435,2.00426,2.00434,5000000.0
2009-10-06 21:18:00,2.00439,2.00441,2.00433,2.00435,7000000.0
2009-10-06 21:19:00,2.00444,2.00446,2.00437,2.0044,6000000.0
2009-10-06 21:20:00,2.00428,2.00436,2.00423,2.00423,5000000.0
2009-10-06 21:21:00,2.00458,2.00467,2.00448,2.00448,5000000.0
2009-10-06 21:22:00,2.0043,2.00454,2.0043,2.00443,10000000.0
2009-10-06 21:23:00,2.00478,2.0049,2.00475,2.0049,7000000.0
2009-10-06 21:24:00,2.00522,2.00537,2.00506,2.00506,8000000.0
2009-10-06 21:25:00,2.00541,2.00543,2.00526,2.00543,7000000.0
2009-10-06 21:26:00,2.00548,2.00565,2.00548,2.00553,7000000.0
2009-10-06 21:27:00,2.00556,2.00558,2.00544,2.00558,7000000.0
2009-10-06 21:28:00,2.00559,2.00561,2.00539,2.00561,7000000.0
2009-10-06 21:29:00,2.00579,2.00584,2.00577,2.00583,8000000.0
2009-10-06 21:30:00,2.00593,2.0062,2.00593,2.0062,8000000.0
2009-10-06 21:31:00,2.0062,2.00633,2.00616,2.00633,8000000.0
2009-10-06 21:32:00,2.00622,2.00632,2.00618,2.00618,7000000.0
2009-10-06 21:33:00,2.00622,2.00626,2.00593,2.00602,11000000.0
2009-10-06 21:34:00,2.00592,2.00593,2.00577,2.00586,11000000.0
2009-10-06 21:35:00,2.00583,2.00597,2.00579,2.00597,11000000.0
2009-10-06 21:36:00,2.00584,2.00592,2.00576,2.00592,8000000.0
2009-10-06 21:37:00,2.006,2.00601,2.00578,2.00601,8000000.0
2009-10-06 21:38:00,2.00585,2.00626,2.00585,2.00626,8000000.0
2009-10-06 21:39:00,2.00608,2.00613,2.00601,2.00602,9000000.0
2009-10-06 21:40:00,2.00583,2.00587,2.00566,2.00572,7000000.0
2009-10-06 21:41:00,2.00591,2.00617,2.00586,2.00617,5000000.0
2009-10-06 21:42:00,2.00622,2.00645,2.00622,2.00645,7000000.0
2009-10-06 21:43:00,2.00659,2.00712,2.00659,2.00712,6000000.0
2009-10-06 21:44:00,2.00705,2.0071,2.00695,2.007,8000000.0
2009-10-06 21:45:00,2.00686,2.00721,2.0068,2.00721,10000000.0
2009-10-06 21:46:00,2.00721,2.00744,2.00721,2.00744,8000000.0
2009-10-06 21:47:00,2.00743,2.00743,2.00723,2.00726,8000000.0
2009-10-06 21:48:00,2.00735,2.00742,2.00728,2.00742,5000000.0
2009-10-06 21:49:00,2.00745,2.00745,2.00707,2.00714,8000000.0
2009-10-06 21:50:00,2.00674,2.00674,2.00655,2.00655,8000000.0
2009-10-06 21:51:00,2.0065,2.00659,2.0064,2.0064,7000000.0
2009-10-06 21:52:00,2.00625,2.00678,2.00624,2.00678,7000000.0
2009-10-06 21:53:00,2.00692,2.0072,2.00692,2.00719,5000000.0
2009-10-06 21:54:00,2.00681,2.00681,2.00647,2.00661,7000000.0
2009-10-06 21:55:00,2.00662,2.00681,2.00648,2.00681,7000000.0
2009-10-06 21:56:00,2.00671,2.00677,2.00656,2.00656,8000000.0
2009-10-06 21:57:00,2.00663,2.00672,2.00651,2.00661,7000000.0
2009-10-06 21:58:00,2.0065,2.00662,2.00635,2.00635,7000000.0
2009-10-06 21:59:00,2.00623,2.00623,2.00568,2.00568,8000000.0
2009-10-06 22:00:00,2.00507,2.00533,2.00492,2.00533,5000000.0
2009-10-06 22:01:00,2.00536,2.00539,2.00506,2.00539,9000000.0
2009-10-06 22:02:00,2.00499,2.00507,2.0048,2.00494,8000000.0
2009-10-06 22:03:00,2.00532,2.00539,2.00499,2.00499,11000000.0
2009-10-06 22:04:00,2.0049,2.00549,2.00487,2.00549,5000000.0
2009-10-06 22:05:00,2.00581,2.00585,2.00578,2.00585,5000000.0
2009-10-06 22:06:00,2.00587,2.00592,2.00584,2.00589,7000000.0
2009-10-06 22:07:00,2.00612,2.00612,2.00586,2.00594,8000000.0
2009-10-06 22:08:00,2.00594,2.00594,2.00546,2.0055,8000000.0
2009-10-06 22:09:00,2.00544,2.00553,2.00536,2.00541,9000000.0
2009-10-06 22:10:00,2.00528,2.00534,2.0052,2.0052,8000000.0
2009-10-06 22:11:00,2.00535,2.00535,2.00521,2.00529,6000000.0
2009-10-06 22:12:00,2.00523,2.00541,2.00523,2.00529,8000000.0
2009-10-06 22:13:00,2.00527,2.0054,2.00527,2.00539,7000000.0
2009-10-06 22:14:00,2.00552,2.00552,2.00532,2.00544,11000000.0
2009-10-06 22:15:00,2.00543,2.00556,2.00355,2.00556,8000000.0
2009-10-06 22:16:00,2.00556,2.00556,2.00522,2.00522,6000000.0
2009-10-06 22:17:00,2.00513,2.00521,2.00502,2.00521,7000000.0
2009-10-06 22:18:00,2.00524,2.00538,2.00516,2.00516,8000000.0
2009-10-06 22:19:00,2.00503,2.00532,2.00503,2.00532,7000000.0
2009-10-06 22:20:00,2.00521,2.00522,2.00511,2.00522,7000000.0
2009-10-06 22:21:00,2.00517,2.00517,2.00492,2.00492,9000000.0
2009-10-06 22:22:00,2.00507,2.0051,2.00494,2.00499,7000000.0
2009-10-06 22:23:00,2.00462,2.00462,2.00452,2.00453,5000000.0
2009-10-06 22:24:00,2.00397,2.00492,2.00397,2.00492,7000000.0
2009-10-06 22:25:00,2.00492,2.00492,2.00466,2.00489,8000000.0
2009-10-06 22:26:00,2.00459,2.00466,2.00445,2.00459,9000000.0
2009-10-06 22:27:00,2.00471,2.00488,2.0047,2.00488,8000000.0
2009-10-06 22:28:00,2.00502,2.00512,2.0048,2.00512,8000000.0
2009-10-06 22:29:00,2.00521,2.0053,2.00512,2.00518,10000000.0
2009-10-06 22:30:00,2.00513,2.00534,2.00513,2.00528,7000000.0
2009-10-06 22:31:00,2.00519,2.00536,2.00515,2.00535,9000000.0
2009-10-06 22:32:00,2.00535,2.00548,2.00487,2.00487,8000000.0
2009-10-06 22:33:00,2.00481,2.005,2.00475,2.0049,7000000.0
2009-10-06 22:34:00,2.00483,2.00493,2.00483,2.00493,7000000.0
2009-10-06 22:35:00,2.00513,2.00513,2.00485,2.00502,8000000.0
2009-10-06 22:36:00,2.00499,2.00521,2.00499,2.00508,10000000.0
2009-10-06 22:37:00,2.00498,2.00523,2.00498,2.00514,7000000.0
2009-10-06 22:38:00,2.00519,2.00519,2.005,2.005,8000000.0
2009-10-06 22:39:00,2.00495,2.00522,2.00495,2.00522,9000000.0
2009-10-06 22:40:00,2.00524,2.00544,2.00504,2.00529,7000000.0
2009-10-06 22:41:00,2.00533,2.00545,2.00525,2.00545,8000000.0
2009-10-06 22:42:00,2.0054,2.0054,2.00508,2.00508,7000000.0
2009-10-06 22:43:00,2.00518,2.00551,2.00518,2.00533,7000000.0
2009-10-06 22:44:00,2.0053,2.00559,2.0053,2.00559,7000000.0
2009-10-06 22:45:00,2.00527,2.00527,2.00498,2.00513,7000000.0
2009-10-06 22:46:00,2.00505,2.00524,2.00504,2.00504,8000000.0
2009-10-06 22:47:00,2.00514,2.00529,2.00514,2.00517,11000000.0
2009-10-06 22:48:00,2.00518,2.0053,2.00508,2.00522,8000000.0
2009-10-06 22:49:00,2.00475,2.00512,2.00475,2.00512,7000000.0
2009-10-06 22:50:00,2.00505,2.00505,2.00483,2.00498,7000000.0
2009-10-06 22:51:00,2.00471,2.00493,2.00471,2.00484,10000000.0
2009-10-06 22:52:00,2.00476,2.00476,2.00441,2.00441,8000000.0
2009-10-06 22:53:00,2.00405,2.00406,2.00395,2.00403,8000000.0
2009-10-06 22:54:00,2.0039,2.0039,2.00344,2.00344,5000000.0
2009-10-06 22:55:00,2.00371,2.00407,2.00371,2.00385,7000000.0
2009-10-06 22:56:00,2.00399,2.004,2.0038,2.0038,7000000.0
2009-10-06 22:57:00,2.00395,2.00415,2.00392,2.00409,7000000.0
2009-10-06 22:58:00,2.0041,2.0041,2.00387,2.00396,6000000.0
2009-10-06 22:59:00,2.00349,2.00365,2.00346,2.00357,7000000.0
2009-10-06 23:00:00,2.00339,2.00339,2.00316,2.00337,8000000.0
2009-10-06 23:01:00,2.00335,2.00335,2.00321,2.0033,8000000.0
2009-10-06 23:02:00,2.0034,2.00367,2.0034,2.00345,8000000.0
2009-10-06 23:03:00,2.00338,2.00358,2.00332,2.00358,6000000.0
2009-10-06 23:04:00,2.00363,2.00363,2.0034,2.00348,8000000.0
2009-10-06 23:05:00,2.0031,2.00313,2.00277,2.0028,8000000.0
2009-10-06 23:06:00,2.00263,2.00263,2.00219,2.00229,9000000.0
2009-10-06 23:07:00,2.00234,2.00245,2.00229,2.00229,5000000.0
2009-10-06 23:08:00,2.00221,2.00221,2.00201,2.00201,7000000.0
2009-10-06 23:09:00,2.00208,2.00215,2.00201,2.00207,9000000.0
2009-10-06 23:10:00,2.00215,2.00215,2.0018,2.0019,11000000.0
2009-10-06 23:11:00,2.00158,2.00215,2.00158,2.00215,7000000.0
2009-10-06 23:12:00,2.00211,2.0023,2.00211,2.00229,6000000.0
2009-10-06 23:13:00,2.00214,2.00231,2.00214,2.00227,7000000.0
2009-10-06 23:14:00,2.00227,2.00227,2.00209,2.00219,11000000.0
2009-10-06 23:15:00,2.00211,2.00217,2.00205,2.00217,5000000.0
2009-10-06 23:16:00,2.00226,2.00243,2.00198,2.00238,11000000.0
2009-10-06 23:17:00,2.00206,2.00206,2.00172,2.00172,7000000.0
2009-10-06 23:18:00,2.00239,2.00239,2.00215,2.00215,8000000.0
2009-10-06 23:19:00,2.00192,2.00211,2.00192,2.00209,7000000.0
2009-10-06 23:20:00,2.00198,2.00206,2.00195,2.00202,9000000.0
2009-10-06 23:21:00,2.00203,2.00206,2.00193,2.00206,9000000.0
2009-10-06 23:22:00,2.00181,2.00202,2.00181,2.00202,5000000.0
2009-10-06 23:23:00,2.00196,2.00203,2.00196,2.00203,8000000.0
2009-10-06 23:24:00,2.00225,2.00233,2.00225,2.00229,7000000.0
2009-10-06 23:25:00,2.00232,2.0024,2.00232,2.0024,7000000.0
2009-10-06 23:26:00,2.00224,2.00243,2.00224,2.00231,8000000.0
2009-10-06 23:27:00,2.00232,2.00241,2.00227,2.00231,8000000.0
2009-10-06 23:28:00,2.00237,2.00237,2.00209,2.00209,10000000.0
2009-10-06 23:29:00,2.00227,2.00227,2.00203,2.00219,9000000.0
2009-10-06 23:30:00,2.00226,2.00233,2.00218,2.00226,8000000.0
2009-10-06 23:31:00,2.00245,2.0026,2.00243,2.00255,8000000.0
2009-10-06 23:32:00,2.0025,2.0025,2.00232,2.00239,8000000.0
2009-10-06 23:33:00,2.00233,2.00243,2.00229,2.00239,7000000.0
2009-10-06 23:34:00,2.00241,2.00252,2.00239,2.00245,11000000.0
2009-10-06 23:35:00,2.00229,2.00242,2.00226,2.00238,10000000.0
2009-10-06 23:36:00,2.00231,2.00231,2.00207,2.0021,7000000.0
2009-10-06 23:37:00,2.00199,2.00215,2.00199,2.00208,8000000.0
2009-10-06 23:38:00,2.00217,2.00223,2.00154,2.00154,7000000.0
2009-10-06 23:39:00,2.00218,2.00218,2.00184,2.00202,10000000.0
2009-10-06 23:40:00,2.00206,2.00206,2.00178,2.00201,7000000.0
2009-10-06 23:41:00,2.0021,2.00212,2.00207,2.00207,6000000.0
2009-10-06 23:42:00,2.00217,2.00218,2.00203,2.00209,8000000.0
2009-10-06 23:43:00,2.00218,2.00218,2.00199,2.00212,7000000.0
2009-10-06 23:44:00,2.00201,2.00216,2.00201,2.00214,7000000.0
2009-10-06 23:45:00,2.0021,2.00217,2.0021,2.00217,7000000.0
2009-10-06 23:46:00,2.00196,2.00211,2.00186,2.00186,8000000.0
2009-10-06 23:47:00,2.00117,2.0012,2.0007,2.00117,8000000.0
2009-10-06 23:48:00,2.00189,2.00189,2.00129,2.00129,7000000.0
2009-10-06 23:49:00,2.00188,2.00193,2.00172,2.00187,10000000.0
2009-10-06 23:50:00,2.00188,2.00209,2.00188,2.00204,8000000.0
2009-10-06 23:51:00,2.002,2.002,2.00183,2.00188,5000000.0
2009-10-06 23:52:00,2.00181,2.00182,2.00155,2.00155,11000000.0
2009-10-06 23:53:00,2.00157,2.00178,2.00157,2.00162,8000000.0
2009-10-06 23:54:00,1.99959,2.00124,1.99959,2.0012,9000000.0
2009-10-06 23:55:00,2.00196,2.00205,2.00192,2.00192,10000000.0
2009-10-06 23:56:00,2.00201,2.00216,2.00196,2.00216,8000000.0
2009-10-06 23:57:00,2.00227,2.00235,2.00218,2.00231,8000000.0
2009-10-06 23:58:00,2.00245,2.00253,2.00238,2.00241,7000000.0
2009-10-06 23:59:00,2.00232,2.00232,2.00214,2.00218,9000000.0
2009-10-07 00:00:00,2.00245,2.00245,2.00222,2.00227,7000000.0
2009-10-07 00:01:00,2.00252,2.00255,2.00243,2.00243,8000000.0
2009-10-07 00:02:00,2.00246,2.00246,2.0017,2.0017,8000000.0
2009-10-07 00:03:00,2.00204,2.00234,2.00204,2.00206,6000000.0
2009-10-07 00:04:00,2.00216,2.00216,2.00191,2.00211,7000000.0
2009-10-07 00:05:00,2.00197,2.00197,2.00082,2.00082,11000000.0
2009-10-07 00:06:00,2.00083,2.00188,2.00083,2.00188,10000000.0
2009-10-07 00:07:00,2.00159,2.00159,2.00095,2.0011,8000000.0
2009-10-07 00:08:00,2.00163,2.00177,2.00163,2.00165,6000000.0
2009-10-07 00:09:00,2.00163,2.00163,2.00135,2.00135,7000000.0
2009-10-07 00:10:00,2.00137,2.00143,2.00084,2.00084,8000000.0
2009-10-07 00:11:00,2.00113,2.0013,2.00088,2.00088,11000000.0
2009-10-07 00:12:00,2.00119,2.00158,2.00119,2.00158,7000000.0
2009-10-07 00:13:00,2.00119,2.00129,2.00097,2.00097,8000000.0
2009-10-07 00:14:00,2.00135,2.00141,2.00126,2.00135,8000000.0
2009-10-07 00:15:00,2.00135,2.00146,2.00133,2.00135,8000000.0
2009-10-07 00:16:00,2.00146,2.00154,2.00141,2.00147,7000000.0
2009-10-07 00:17:00,2.00122,2.00122,2.00054,2.00054,5000000.0
2009-10-07 00:18:00,2.00054,2.00054,2.0004,2.0005,5000000.0
2009-10-07 00:19:00,2.00031,2.00031,1.99978,2.00023,11000000.0
2009-10-07 00:20:00,2.00044,2.00047,2.00023,2.00023,8000000.0
2009-10-07 00:21:00,2.00013,2.00024,2.00013,2.00016,7000000.0
2009-10-07 00:22:00,2.00051,2.00092,2.00042,2.00042,9000000.0
2009-10-07 00:23:00,2.00059,2.00059,2.00007,2.00014,8000000.0
2009-10-07 00:24:00,1.99993,1.99993,1.99959,1.99965,10000000.0
2009-10-07 00:25:00,1.99941,1.99945,1.99922,1.9994,9000000.0
2009-10-07 00:26:00,1.99917,1.99917,1.99889,1.99889,7000000.0
2009-10-07 00:27:00,1.99886,1.99914,1.99886,1.99895,9000000.0
2009-10-07 00:28:00,1.99905,1.99905,1.99863,1.99863,9000000.0
2009-10-07 00:29:00,1.99871,1.99871,1.99838,1.99838,8000000.0
2009-10-07 00:30:00,1.99839,1.99859,1.99832,1.99832,11000000.0
2009-10-07 00:31:00,1.9985,1.99866,1.99842,1.99849,8000000.0
2009-10-07 00:32:00,1.99874,1.99883,1.99872,1.99872,5000000.0
2009-10-07 00:33:00,1.99847,1.9988,1.99819,1.9988,7000000.0
2009-10-07 00:34:00,1.99872,1.99881,1.9986,1.9986,8000000.0
2009-10-07 00:35:00,1.9984,1.99866,1.9984,1.99866,10000000.0
2009-10-07 00:36:00,1.99898,1.99919,1.99891,1.99906,7000000.0
2009-10-07 00:37:00,1.99888,1.9991,1.99868,1.9991,8000000.0
2009-10-07 00:38:00,1.99922,1.99935,1.99902,1.99923,7000000.0
2009-10-07 00:39:00,1.99913,1.99913,1.99848,1.99848,10000000.0
2009-10-07 00:40:00,1.99856,1.99864,1.99847,1.99847,7000000.0
2009-10-07 00:41:00,1.99832,1.99832,1.99764,1.99807,10000000.0
2009-10-07 00:42:00,1.99781,1.99838,1.99781,1.99838,11000000.0
2009-10-07 00:43:00,1.99841,1.99841,1.99823,1.99823,8000000.0
2009-10-07 00:44:00,1.99838,1.99838,1.9981,1.9981,5000000.0
2009-10-07 00:45:00,1.99799,1.99818,1.99799,1.99818,5000000.0
2009-10-07 00:46:00,1.99765,1.99826,1.99765,1.9978,10000000.0
2009-10-07 00:47:00,1.99796,1.99822,1.99777,1.99777,7000000.0
2009-10-07 00:48:00,1.99832,1.99844,1.99826,1.99829,10000000.0
2009-10-07 00:49:00,1.99815,1.99815,1.99807,1.99809,10000000.0
2009-10-07 00:50:00,1.99809,1.99809,1.99769,1.99769,8000000.0
2009-10-07 00:51:00,1.99746,1.99792,1.99746,1.99762,7000000.0
2009-10-07 00:52:00,1.99828,1.99833,1.99823,1.99826,8000000.0
2009-10-07 00:53:00,1.99821,1.99848,1.99821,1.99848,5000000.0
2009-10-07 00:54:00,1.99809,1.99839,1.99786,1.99787,8000000.0
2009-10-07 00:55:00,1.99844,1.99869,1.99844,1.99865,7000000.0
2009-10-07 00:56:00,1.99887,1.99931,1.99887,1.99931,7000000.0
2009-10-07 00:57:00,1.99919,1.99919,1.99816,1.99823,10000000.0
2009-10-07 00:58:00,1.99854,1.99881,1.99854,1.99881,6000000.0
2009-10-07 00:59:00,1.99878,1.99917,1.99878,1.99917,7000000.0
2009-10-07 01:00:00,1.99901,1.99901,1.99876,1.99892,9000000.0
2009-10-07 01:01:00,1.99888,1.99888,1.99867,1.9987,7000000.0
2009-10-07 01:02:00,1.99864,1.99864,1.99829,1.99849,8000000.0
2009-10-07 01:03:00,1.99849,1.99887,1.99843,1.99887,10000000.0
2009-10-07 01:04:00,1.99875,1.99888,1.99865,1.99865,8000000.0
2009-10-07 01:05:00,1.99856,1.99856,1.99835,1.99835,7000000.0
2009-10-07 01:06:00,1.9986,1.9987,1.9986,1.9987,8000000.0
2009-10-07 01:07:00,1.99865,1.99867,1.99853,1.99853,6000000.0
2009-10-07 01:08:00,1.99867,1.99884,1.99856,1.99884,8000000.0
2009-10-07 01:09:00,1.99852,1.99855,1.9982,1.9982,7000000.0
2009-10-07 01:10:00,1.99823,1.99823,1.99797,1.99809,11000000.0
2009-10-07 01:11:00,1.99822,1.9983,1.99813,1.99813,11000000.0
2009-10-07 01:12:00,1.99859,1.99934,1.99859,1.99934,6000000.0
2009-10-07 01:13:00,1.99982,1.99982,1.99967,1.99977,7000000.0
2009-10-07 01:14:00,1.99946,1.99946,1.99882,1.99882,8000000.0
2009-10-07 01:15:00,1.99899,1.99905,1.99857,1.99857,7000000.0
2009-10-07 01:16:00,1.99859,1.99888,1.99855,1.99888,9000000.0
2009-10-07 01:17:00,1.99902,1.99908,1.99899,1.99905,8000000.0
2009-10-07 01:18:00,1.99898,1.99908,1.99898,1.99906,5000000.0
2009-10-07 01:19:00,1.99909,1.99909,1.99884,1.99886,7000000.0
2009-10-07 01:20:00,1.99854,1.99867,1.99854,1.99861,8000000.0
2009-10-07 01:21:00,1.99866,1.99913,1.99866,1.99913,7000000.0
2009-10-07 01:22:00,1.99936,1.99948,1.99936,1.99943,7000000.0
2009-10-07 01:23:00,1.99961,1.99986,1.99961,1.99963,7000000.0
2009-10-07 01:24:00,1.99971,2.00006,1.99971,2.00001,11000000.0
2009-10-07 01:25:00,1.99991,1.99991,1.99918,1.99918,7000000.0
2009-10-07 01:26:00,1.99898,1.99898,1.9983,1.9983,8000000.0
2009-10-07 01:27:00,1.99901,1.99915,1.99901,1.99915,7000000.0
2009-10-07 01:28:00,1.9993,1.9993,1.99891,1.99899,8000000.0
2009-10-07 01:29:00,1.999,1.99917,1.999,1.99907,6000000.0
2009-10-07 01:30:00,1.9991,1.99918,1.99898,1.99912,7000000.0
2009-10-07 01:31:00,1.99927,1.99951,1.99925,1.99951,6000000.0
2009-10-07 01:32:00,1.99887,1.99934,1.99887,1.99904,9000000.0
2009-10-07 01:33:00,1.99943,1.99943,1.99903,1.99903,7000000.0
2009-10-07 01:34:00,1.99931,1.99931,1.99869,1.99914,11000000.0
2009-10-07 01:35:00,1.99924,1.99947,1.99924,1.99947,8000000.0
2009-10-07 01:36:00,1.99928,1.99938,1.99871,1.99871,6000000.0
2009-10-07 01:37:00,1.99951,1.99961,1.99945,1.99961,8000000.0
2009-10-07 01:38:00,1.9996,1.9996,1.99948,1.99956,7000000.0
2009-10-07 01:39:00,1.99952,1.99952,1.99933,1.99941,9000000.0
2009-10-07 01:40:00,1.99918,1.99918,1.99864,1.99868,11000000.0
2009-10-07 01:41:00,1.99863,1.9987,1.99863,1.99867,8000000.0
2009-10-07 01:42:00,1.99949,1.9997,1.9994,1.9997,6000000.0
2009-10-07 01:43:00,2.00004,2.00013,1.99997,1.99997,9000000.0
2009-10-07 01:44:00,2.00026,2.00026,2.00001,2.00014,8000000.0
2009-10-07 01:45:00,2.00031,2.0004,2.00014,2.00015,7000000.0
2009-10-07 01:46:00,2.00004,2.00015,1.99954,1.99959,7000000.0
2009-10-07 01:47:00,2.00008,2.00008,1.99961,1.99969,7000000.0
2009-10-07 01:48:00,2.00028,2.0004,2.00024,2.0004,8000000.0
2009-10-07 01:49:00,2.00034,2.00036,2.00021,2.00027,6000000.0
2009-10-07 01:50:00,2.00025,2.00028,2.00004,2.00004,7000000.0
2009-10-07 01:51:00,2.00019,2.00033,2.00016,2.00016,5000000.0
2009-10-07 01:52:00,2.00026,2.00054,2.00026,2.00053,8000000.0
2009-10-07 01:53:00,2.00036,2.00055,1.9999,2.00055,8000000.0
2009-10-07 01:54:00,2.00039,2.0004,2.00012,2.00035,10000000.0
2009-10-07 01:55:00,2.00046,2.00046,2.0001,2.00042,9000000.0
2009-10-07 01:56:00,2.00082,2.00097,1.99901,2.00097,6000000.0
2009-10-07 01:57:00,2.00119,2.00137,2.00096,2.00132,9000000.0
2009-10-07 01:58:00,2.00129,2.00136,2.00114,2.00124,8000000.0
2009-10-07 01:59:00,2.00143,2.00194,2.00143,2.00194,7000000.0
2009-10-07 02:00:00,2.00179,2.00193,2.00169,2.00192,11000000.0
2009-10-07 02:01:00,2.00183,2.00213,2.00183,2.0019,10000000.0
2009-10-07 02:02:00,2.00169,2.00169,2.00147,2.00147,13000000.0
2009-10-07 02:03:00,2.00139,2.00139,2.00112,2.00117,17000000.0
2009-10-07 02:04:00,2.00141,2.00141,2.00113,2.00113,12000000.0
2009-10-07 02:05:00,2.00108,2.00118,2.001,2.00116,9000000.0
2009-10-07 02:06:00,2.002,2.00251,2.002,2.00237,7000000.0
2009-10-07 02:07:00,2.00261,2.00261,2.00245,2.00253,13000000.0
2009-10-07 02:08:00,2.00254,2.00254,2.00212,2.00245,16000000.0
2009-10-07 02:09:00,2.00238,2.00238,2.00206,2.00234,10000000.0
2009-10-07 02:10:00,2.00287,2.00303,2.00287,2.00299,8000000.0
2009-10-07 02:11:00,2.0021,2.00282,2.00192,2.00275,7000000.0
2009-10-07 02:12:00,2.00273,2.00281,2.00255,2.00255,14000000.0
2009-10-07 02:13:00,2.00249,2.00266,2.00238,2.00238,7000000.0
2009-10-07 02:14:00,2.00232,2.00245,2.00217,2.00217,7000000.0
2009-10-07 02:15:00,2.0023,2.0023,2.00219,2.0022,7000000.0
2009-10-07 02:16:00,2.0022,2.00252,2.00212,2.00252,8000000.0
2009-10-07 02:17:00,2.00202,2.00202,2.00162,2.00162,7000000.0
2009-10-07 02:18:00,2.00122,2.00178,2.00122,2.00168,11000000.0
2009-10-07 02:19:00,2.00144,2.00163,2.00144,2.00163,7000000.0
2009-10-07 02:20:00,2.0017,2.00192,2.00169,2.00192,12000000.0
2009-10-07 02:21:00,2.00198,2.00202,2.00197,2.00202,12000000.0
2009-10-07 02:22:00,2.00206,2.00206,2.00166,2.00186,7000000.0
2009-10-07 02:23:00,2.00223,2.00259,2.00223,2.00258,9000000.0
2009-10-07 02:24:00,2.00272,2.00275,2.00261,2.00273,8000000.0
2009-10-07 02:25:00,2.00212,2.00212,2.00182,2.00182,16000000.0
2009-10-07 02:26:00,2.00196,2.00196,2.00156,2.00156,20000000.0
2009-10-07 02:27:00,2.00153,2.00187,2.00153,2.00187,18000000.0
2009-10-07 02:28:00,2.00166,2.00184,2.00166,2.0018,10000000.0
2009-10-07 02:29:00,2.00164,2.00204,2.00164,2.00204,5000000.0
2009-10-07 02:30:00,2.00209,2.00212,2.00162,2.00162,10000000.0
2009-10-07 02:31:00,2.00148,2.00174,2.00139,2.00139,9000000.0
2009-10-07 02:32:00,2.00142,2.00146,2.0014,2.00146,15000000.0
2009-10-07 02:33:00,2.00152,2.00168,2.00146,2.00168,14000000.0
2009-10-07 02:34:00,2.00185,2.00189,2.00159,2.00159,9000000.0
2009-10-07 02:35:00,2.00163,2.0019,2.00163,2.00189,7000000.0
2009-10-07 02:36:00,2.002,2.00225,2.00192,2.00223,11000000.0
2009-10-07 02:37:00,2.00206,2.00206,2.00141,2.00141,7000000.0
2009-10-07 02:38:00,2.00136,2.00136,2.0011,2.00122,7000000.0
2009-10-07 02:39:00,2.00086,2.00137,2.00072,2.00137,13000000.0
2009-10-07 02:40:00,2.00162,2.00196,2.00162,2.00192,11000000.0
2009-10-07 02:41:00,2.00199,2.00232,2.00199,2.00232,8000000.0
2009-10-07 02:42:00,2.00234,2.00273,2.00234,2.00273,10000000.0
2009-10-07 02:43:00,2.00305,2.00317,2.00289,2.00289,8000000.0
2009-10-07 02:44:00,2.00318,2.0032,2.00307,2.00308,10000000.0
2009-10-07 02:45:00,2.00277,2.00278,2.00233,2.00233,10000000.0
2009-10-07 02:46:00,2.00244,2.00284,2.00244,2.0027,10000000.0
2009-10-07 02:47:00,2.00278,2.00299,2.00278,2.00297,8000000.0
2009-10-07 02:48:00,2.00279,2.00297,2.00233,2.00233,11000000.0
2009-10-07 02:49:00,2.00197,2.00202,2.00175,2.00192,10000000.0
2009-10-07 02:50:00,2.00166,2.00166,2.00114,2.00114,5000000.0
2009-10-07 02:51:00,2.00106,2.00156,2.00106,2.00156,5000000.0
2009-10-07 02:52:00,2.00134,2.0015,2.00129,2.00138,8000000.0
2009-10-07 02:53:00,2.00125,2.00132,2.00114,2.00131,8000000.0
2009-10-07 02:54:00,2.0011,2.00116,2.00105,2.00105,7000000.0
2009-10-07 02:55:00,2.00146,2.00155,2.00119,2.00155,8000000.0
2009-10-07 02:56:00,2.00155,2.00195,2.0015,2.00195,7000000.0
2009-10-07 02:57:00,2.00196,2.00205,2.00174,2.0018,8000000.0
2009-10-07 02:58:00,2.00177,2.00184,2.00132,2.00132,12000000.0
2009-10-07 02:59:00,2.00114,2.00145,2.00114,2.00133,19000000.0
2009-10-07 03:00:00,2.001,2.00105,2.0008,2.00105,7000000.0
2009-10-07 03:01:00,2.00118,2.00123,2.0011,2.00111,10000000.0
2009-10-07 03:02:00,2.00125,2.00139,2.00125,2.00132,7000000.0
2009-10-07 03:03:00,2.00106,2.00156,2.00106,2.00156,5000000.0
2009-10-07 03:04:00,2.00163,2.00178,2.00142,2.00177,7000000.0
2009-10-07 03:05:00,2.00195,2.00195,2.00166,2.00172,10000000.0
2009-10-07 03:06:00,2.0016,2.00178,2.00146,2.00146,11000000.0
2009-10-07 03:07:00,2.00146,2.00207,2.00146,2.00207,5000000.0
2009-10-07 03:08:00,2.00223,2.00223,2.00193,2.00201,8000000.0
2009-10-07 03:09:00,2.00246,2.00277,2.00246,2.00273,10000000.0
2009-10-07 03:10:00,2.00281,2.00281,2.00254,2.00281,10000000.0
2009-10-07 03:11:00,2.00285,2.00285,2.00265,2.00269,8000000.0
2009-10-07 03:12:00,2.00259,2.00288,2.00259,2.00288,7000000.0
2009-10-07 03:13:00,2.00293,2.00358,2.00293,2.00358,10000000.0
2009-10-07 03:14:00,2.00329,2.00329,2.00201,2.00275,16000000.0
2009-10-07 03:15:00,2.00311,2.00322,2.00278,2.00313,6000000.0
2009-10-07 03:16:00,2.00305,2.00305,2.00207,2.00209,5000000.0
2009-10-07 03:17:00,2.0025,2.00253,2.00242,2.0025,8000000.0
2009-10-07 03:18:00,2.00232,2.00256,2.00223,2.00256,6000000.0
2009-10-07 03:19:00,2.00249,2.00249,2.00202,2.00202,7000000.0
2009-10-07 03:20:00,2.00217,2.00224,2.00209,2.00224,7000000.0
2009-10-07 03:21:00,2.00219,2.00245,2.00219,2.00245,7000000.0
2009-10-07 03:22:00,2.0024,2.00264,2.00073,2.00264,8000000.0
2009-10-07 03:23:00,2.00282,2.00282,2.00236,2.00236,5000000.0
2009-10-07 03:24:00,2.0021,2.0021,2.00182,2.00193,7000000.0
2009-10-07 03:25:00,2.00184,2.00192,2.00177,2.00192,23000000.0
2009-10-07 03:26:00,2.00201,2.00201,2.00188,2.0019,9000000.0
2009-10-07 03:27:00,2.0015,2.00178,2.00135,2.00167,7000000.0
2009-10-07 03:28:00,2.00199,2.00211,2.00199,2.00211,7000000.0
2009-10-07 03:29:00,2.0021,2.00227,2.00207,2.00227,6000000.0
2009-10-07 03:30:00,2.00215,2.00246,2.00209,2.00239,10000000.0
2009-10-07 03:31:00,2.00194,2.00194,2.00182,2.00184,5000000.0
2009-10-07 03:32:00,2.00174,2.0018,2.00172,2.00172,10000000.0
2009-10-07 03:33:00,2.00193,2.00207,2.0017,2.00207,7000000.0
2009-10-07 03:34:00,2.00175,2.00175,2.00119,2.0016,11000000.0
2009-10-07 03:35:00,2.00209,2.00209,2.00191,2.00209,8000000.0
2009-10-07 03:36:00,2.00192,2.00192,2.00165,2.00191,8000000.0
2009-10-07 03:37:00,2.00189,2.00189,2.00173,2.00175,8000000.0
2009-10-07 03:38:00,2.00207,2.00207,2.00179,2.00198,8000000.0
2009-10-07 03:39:00,2.00194,2.00201,2.00165,2.00165,10000000.0
2009-10-07 03:40:00,2.00189,2.00224,2.00189,2.00224,6000000.0
2009-10-07 03:41:00,2.00192,2.00192,2.00161,2.00175,8000000.0
2009-10-07 03:42:00,2.0012,2.00167,2.00111,2.00111,7000000.0
2009-10-07 03:43:00,2.00156,2.00214,2.00156,2.00214,9000000.0
2009-10-07 03:44:00,2.00254,2.00256,2.00238,2.00246,9000000.0
2009-10-07 03:45:00,2.00253,2.00259,2.00237,2.00237,7000000.0
2009-10-07 03:46:00,2.0023,2.00257,2.00201,2.00212,8000000.0
2009-10-07 03:47:00,2.00269,2.00284,2.0025,2.00281,9000000.0
2009-10-07 03:48:00,2.00254,2.00259,2.00227,2.00227,10000000.0
2009-10-07 03:49:00,2.00244,2.00248,2.00226,2.00226,23000000.0
2009-10-07 03:50:00,2.00231,2.00262,2.00215,2.00262,7000000.0
2009-10-07 03:51:00,2.00229,2.00245,2.00229,2.00234,8000000.0
2009-10-07 03:52:00,2.00259,2.00289,2.00238,2.00285,9000000.0
2009-10-07 03:53:00,2.00277,2.00316,2.00277,2.00304,8000000.0
2009-10-07 03:54:00,2.00313,2.00381,2.00313,2.00376,9000000.0
2009-10-07 03:55:00,2.00357,2.00368,2.00247,2.00247,10000000.0
2009-10-07 03:56:00,2.0026,2.00304,2.0026,2.00281,12000000.0
2009-10-07 03:57:00,2.00289,2.00366,2.00289,2.00366,9000000.0
2009-10-07 03:58:00,2.00397,2.00403,2.00384,2.00403,8000000.0
2009-10-07 03:59:00,2.0041,2.00419,2.00397,2.00397,7000000.0
2009-10-07 04:00:00,2.00377,2.00392,2.00341,2.00366,18000000.0
2009-10-07 04:01:00,2.00361,2.00402,2.00361,2.00402,8000000.0
2009-10-07 04:02:00,2.00424,2.00424,2.00378,2.00416,25000000.0
2009-10-07 04:03:00,2.00394,2.00398,2.00363,2.00374,12000000.0
2009-10-07 04:04:00,2.0035,2.0035,2.00331,2.00334,9000000.0
2009-10-07 04:05:00,2.00355,2.00372,2.0034,2.0034,7000000.0
2009-10-07 04:06:00,2.00332,2.00346,2.00312,2.00336,11000000.0
2009-10-07 04:07:00,2.0034,2.00348,2.00335,2.00335,7000000.0
2009-10-07 04:08:00,2.00331,2.00339,2.00331,2.00339,10000000.0
2009-10-07 04:09:00,2.00337,2.00354,2.00322,2.00338,7000000.0
2009-10-07 04:10:00,2.00333,2.00362,2.0033,2.00356,9000000.0
2009-10-07 04:11:00,2.00384,2.00442,2.00384,2.00442,7000000.0
2009-10-07 04:12:00,2.00473,2.00475,2.00405,2.00466,9000000.0
2009-10-07 04:13:00,2.00459,2.00459,2.00437,2.00451,8000000.0
2009-10-07 04:14:00,2.00476,2.00476,2.00462,2.00465,7000000.0
2009-10-07 04:15:00,2.00472,2.00472,2.00416,2.00421,8000000.0
2009-10-07 04:16:00,2.00414,2.00429,2.00407,2.00429,8000000.0
2009-10-07 04:17:00,2.0042,2.0042,2.0041,2.00412,19000000.0
2009-10-07 04:18:00,2.00422,2.00422,2.0038,2.00382,8000000.0
2009-10-07 04:19:00,2.0034,2.00359,2.00328,2.00359,21000000.0
2009-10-07 04:20:00,2.00359,2.00372,2.00352,2.00367,11000000.0
2009-10-07 04:21:00,2.00391,2.00405,2.00382,2.00382,7000000.0
2009-10-07 04:22:00,2.0038,2.00417,2.0038,2.00397,8000000.0
2009-10-07 04:23:00,2.00421,2.00423,2.00395,2.0042,9000000.0
2009-10-07 04:24:00,2.00417,2.00417,2.00401,2.00401,12000000.0
2009-10-07 04:25:00,2.00392,2.00398,2.00391,2.00392,9000000.0
2009-10-07 04:26:00,2.00381,2.00381,2.00339,2.00361,8000000.0
2009-10-07 04:27:00,2.004,2.004,2.00383,2.00391,9000000.0
2009-10-07 04:28:00,2.00398,2.00399,2.00381,2.00381,14000000.0
2009-10-07 04:29:00,2.00384,2.00417,2.00384,2.00395,16000000.0
2009-10-07 04:30:00,2.00408,2.00415,2.00395,2.00395,25000000.0
2009-10-07 04:31:00,2.00395,2.00415,2.00395,2.00415,5000000.0
2009-10-07 04:32:00,2.00423,2.00447,2.00405,2.00405,12000000.0
2009-10-07 04:33:00,2.00422,2.00431,2.00417,2.00429,10000000.0
2009-10-07 04:34:00,2.00423,2.00423,2.0038,2.00382,15000000.0
2009-10-07 04:35:00,2.0037,2.00393,2.0037,2.00378,9000000.0
2009-10-07 04:36:00,2.00379,2.00384,2.00367,2.00384,7000000.0
2009-10-07 04:37:00,2.00395,2.00407,2.00392,2.00392,7000000.0
2009-10-07 04:38:00,2.00387,2.00399,2.00383,2.00385,6000000.0
2009-10-07 04:39:00,2.00387,2.00387,2.00364,2.0037,10000000.0
2009-10-07 04:40:00,2.00365,2.00365,2.00339,2.00358,11000000.0
2009-10-07 04:41:00,2.00353,2.00353,2.00337,2.00339,9000000.0
2009-10-07 04:42:00,2.00337,2.00337,2.00318,2.00319,11000000.0
2009-10-07 04:43:00,2.00322,2.00329,2.0032,2.0032,9000000.0
2009-10-07 04:44:00,2.00298,2.00317,2.00257,2.00317,8000000.0
2009-10-07 04:45:00,2.00321,2.00363,2.00321,2.0036,9000000.0
2009-10-07 04:46:00,2.00323,2.00347,2.0031,2.0034,7000000.0
2009-10-07 04:47:00,2.00353,2.00353,2.00336,2.00344,8000000.0
2009-10-07 04:48:00,2.00361,2.00375,2.00359,2.00375,7000000.0
2009-10-07 04:49:00,2.00376,2.00394,2.00376,2.00394,6000000.0
2009-10-07 04:50:00,2.00418,2.00434,2.00418,2.0043,7000000.0
2009-10-07 04:51:00,2.00436,2.00441,2.00434,2.00441,15000000.0
2009-10-07 04:52:00,2.00443,2.00457,2.00442,2.00442,9000000.0
2009-10-07 04:53:00,2.00393,2.00393,2.00365,2.00372,8000000.0
2009-10-07 04:54:00,2.00369,2.00371,2.00349,2.00349,11000000.0
2009-10-07 04:55:00,2.00388,2.00459,2.00388,2.00459,11000000.0
2009-10-07 04:56:00,2.00465,2.00469,2.00453,2.00466,12000000.0
2009-10-07 04:57:00,2.00431,2.00431,2.00369,2.00369,8000000.0
2009-10-07 04:58:00,2.00348,2.00364,2.00316,2.00316,9000000.0
2009-10-07 04:59:00,2.00304,2.00313,2.00295,2.00295,12000000.0
2009-10-07 05:00:00,2.00346,2.00373,2.00338,2.00338,9000000.0
2009-10-07 05:01:00,2.00306,2.00317,2.00304,2.00305,7000000.0
2009-10-07 05:02:00,2.00314,2.00314,2.00246,2.00246,7000000.0
2009-10-07 05:03:00,2.00262,2.00262,2.00255,2.00262,8000000.0
2009-10-07 05:04:00,2.00264,2.00286,2.00264,2.00286,9000000.0
2009-10-07 05:05:00,2.00329,2.00358,2.00329,2.00358,13000000.0
2009-10-07 05:06:00,2.0036,2.0036,2.00333,2.00333,8000000.0
2009-10-07 05:07:00,2.00335,2.00369,2.00335,2.00343,10000000.0
2009-10-07 05:08:00,2.00326,2.0034,2.00323,2.00329,7000000.0
2009-10-07 05:09:00,2.00344,2.00369,2.00344,2.00351,16000000.0
2009-10-07 05:10:00,2.00355,2.00395,2.00355,2.00395,12000000.0
2009-10-07 05:11:00,2.00401,2.00419,2.004,2.00403,11000000.0
2009-10-07 05:12:00,2.00379,2.00379,2.00329,2.00329,16000000.0
2009-10-07 05:13:00,2.00317,2.00317,2.00308,2.00308,6000000.0
2009-10-07 05:14:00,2.00302,2.00314,2.00295,2.00295,12000000.0
2009-10-07 05:15:00,2.00268,2.00285,2.00268,2.00285,8000000.0
2009-10-07 05:16:00,2.00285,2.00318,2.00285,2.00318,11000000.0
2009-10-07 05:17:00,2.00317,2.00341,2.00315,2.00315,9000000.0
2009-10-07 05:18:00,2.0021,2.00252,2.00193,2.00251,16000000.0
2009-10-07 05:19:00,2.00293,2.00308,2.00293,2.00298,9000000.0
2009-10-07 05:20:00,2.00326,2.00329,2.00302,2.00302,11000000.0
2009-10-07 05:21:00,2.00304,2.00304,2.00299,2.00303,15000000.0
2009-10-07 05:22:00,2.00276,2.00276,2.00262,2.00264,28000000.0
2009-10-07 05:23:00,2.00254,2.00254,2.00227,2.00227,26000000.0
2009-10-07 05:24:00,2.00277,2.00296,2.00277,2.00296,27000000.0
2009-10-07 05:25:00,2.00277,2.00309,2.00267,2.00272,47000000.0
2009-10-07 05:26:00,2.00311,2.00322,2.00286,2.00286,38000000.0
2009-10-07 05:27:00,2.00296,2.00303,2.00283,2.00284,7000000.0
2009-10-07 05:28:00,2.00271,2.00276,2.00267,2.00268,22000000.0
2009-10-07 05:29:00,2.00255,2.00274,2.00254,2.00254,11000000.0
2009-10-07 05:30:00,2.00255,2.00255,2.00178,2.00178,7000000.0
2009-10-07 05:31:00,2.00165,2.00189,2.00156,2.00156,10000000.0
2009-10-07 05:32:00,2.00167,2.00167,2.00134,2.00134,10000000.0
2009-10-07 05:33:00,2.00147,2.00162,2.00147,2.00162,8000000.0
2009-10-07 05:34:00,2.00158,2.00158,2.00137,2.00138,8000000.0
2009-10-07 05:35:00,2.00145,2.00185,2.00145,2.00185,10000000.0
2009-10-07 05:36:00,2.00204,2.00209,2.00193,2.00194,15000000.0
2009-10-07 05:37:00,2.00196,2.002,2.0019,2.002,11000000.0
2009-10-07 05:38:00,2.00189,2.00192,2.00181,2.00181,11000000.0
2009-10-07 05:39:00,2.00154,2.00175,2.00128,2.00158,7000000.0
2009-10-07 05:40:00,2.00154,2.00175,2.00154,2.00169,5000000.0
2009-10-07 05:41:00,2.00167,2.00167,2.0015,2.0016,9000000.0
2009-10-07 05:42:00,2.00173,2.00187,2.00166,2.00166,16000000.0
2009-10-07 05:43:00,2.00154,2.00159,2.00068,2.00068,8000000.0
2009-10-07 05:44:00,2.00037,2.00057,2.00037,2.00057,9000000.0
2009-10-07 05:45:00,2.0006,2.00139,2.0006,2.00139,13000000.0
2009-10-07 05:46:00,2.00126,2.0015,2.00121,2.00134,10000000.0
2009-10-07 05:47:00,2.00158,2.00189,2.00155,2.00155,15000000.0
2009-10-07 05:48:00,2.00163,2.00174,2.0016,2.00174,11000000.0
2009-10-07 05:49:00,2.00163,2.00163,2.00136,2.00136,8000000.0
2009-10-07 05:50:00,2.00147,2.00186,2.00147,2.00186,13000000.0
2009-10-07 05:51:00,2.00199,2.00213,2.00198,2.00199,30000000.0
2009-10-07 05:52:00,2.00199,2.00206,2.00199,2.00204,15000000.0
2009-10-07 05:53:00,2.00199,2.00199,2.00181,2.00181,8000000.0
2009-10-07 05:54:00,2.00139,2.0014,2.0013,2.0014,16000000.0
2009-10-07 05:55:00,2.00149,2.00197,2.00133,2.00197,11000000.0
2009-10-07 05:56:00,2.00199,2.00208,2.00195,2.00195,33000000.0
2009-10-07 05:57:00,2.00198,2.002,2.00192,2.00192,11000000.0
2009-10-07 05:58:00,2.00187,2.00187,2.00177,2.00187,19000000.0
2009-10-07 05:59:00,2.00153,2.00153,2.00102,2.00102,12000000.0
2009-10-07 06:00:00,2.00194,2.00201,2.00179,2.00187,25000000.0
2009-10-07 06:01:00,2.00172,2.00225,2.00172,2.00225,16000000.0
2009-10-07 06:02:00,2.00232,2.00232,2.00206,2.00206,13000000.0
2009-10-07 06:03:00,2.00202,2.00221,2.00199,2.00217,22000000.0
2009-10-07 06:04:00,2.00201,2.00201,2.00134,2.00134,11000000.0
2009-10-07 06:05:00,2.00128,2.00133,2.00128,2.00129,9000000.0
2009-10-07 06:06:00,2.00111,2.00147,2.00111,2.00142,8000000.0
2009-10-07 06:07:00,2.0014,2.0014,2.0012,2.00121,10000000.0
2009-10-07 06:08:00,2.0013,2.0013,2.00113,2.00123,8000000.0
2009-10-07 06:09:00,2.00124,2.00124,2.00092,2.00092,10000000.0
2009-10-07 06:10:00,2.00089,2.00089,2.00039,2.00039,8000000.0
2009-10-07 06:11:00,2.00072,2.0008,2.0006,2.0006,7000000.0
2009-10-07 06:12:00,2.0006,2.0006,1.99996,2.00005,10000000.0
2009-10-07 06:13:00,2.00067,2.00073,2.0004,2.0004,15000000.0
2009-10-07 06:14:00,1.99991,1.99991,1.99954,1.99954,10000000.0
2009-10-07 06:15:00,1.99957,2.00028,1.99957,2.00028,18000000.0
2009-10-07 06:16:00,2.00029,2.00068,2.00029,2.00052,11000000.0
2009-10-07 06:17:00,2.00076,2.00085,2.00076,2.00084,7000000.0
2009-10-07 06:18:00,2.00083,2.00083,2.00061,2.00068,13000000.0
2009-10-07 06:19:00,2.00079,2.00089,2.00074,2.00074,12000000.0
2009-10-07 06:20:00,2.00093,2.00093,2.00072,2.00072,18000000.0
2009-10-07 06:21:00,2.00082,2.00122,2.00081,2.00086,26000000.0
2009-10-07 06:22:00,2.00119,2.00122,2.00107,2.00107,6000000.0
2009-10-07 06:23:00,2.00086,2.00101,2.00086,2.00099,11000000.0
2009-10-07 06:24:00,2.00098,2.00105,2.00092,2.00105,11000000.0
2009-10-07 06:25:00,2.00112,2.00112,2.00105,2.00107,10000000.0
2009-10-07 06:26:00,2.00111,2.00111,2.00102,2.00102,7000000.0
2009-10-07 06:27:00,2.00107,2.00112,2.00099,2.00112,8000000.0
2009-10-07 06:28:00,2.00107,2.0011,2.0009,2.0009,7000000.0
2009-10-07 06:29:00,2.00111,2.0019,2.00102,2.0019,9000000.0
2009-10-07 06:30:00,2.00199,2.00205,2.00193,2.00193,11000000.0
2009-10-07 06:31:00,2.00185,2.00185,2.00164,2.00165,20000000.0
2009-10-07 06:32:00,2.00152,2.00152,2.00098,2.00137,31000000.0
2009-10-07 06:33:00,2.00157,2.00157,2.00144,2.00144,17000000.0
2009-10-07 06:34:00,2.00141,2.00146,2.00139,2.00146,9000000.0
2009-10-07 06:35:00,2.00148,2.00158,2.00148,2.00156,8000000.0
2009-10-07 06:36:00,2.0015,2.0015,2.00128,2.00132,10000000.0
2009-10-07 06:37:00,2.00135,2.00135,2.00121,2.00125,7000000.0
2009-10-07 06:38:00,2.00134,2.00145,2.00126,2.00144,8000000.0
2009-10-07 06:39:00,2.00126,2.00126,2.00116,2.00124,12000000.0
2009-10-07 06:40:00,2.00055,2.00118,2.00039,2.00078,7000000.0
2009-10-07 06:41:00,2.00152,2.00152,2.00146,2.0015,6000000.0
2009-10-07 06:42:00,2.0014,2.0014,2.00118,2.00118,6000000.0
2009-10-07 06:43:00,2.00115,2.00125,2.00115,2.00125,9000000.0
2009-10-07 06:44:00,2.0013,2.00132,2.00125,2.00128,11000000.0
2009-10-07 06:45:00,2.00137,2.00144,2.00137,2.00139,8000000.0
2009-10-07 06:46:00,2.00147,2.00147,2.00095,2.00095,8000000.0
2009-10-07 06:47:00,2.00087,2.00097,1.99902,2.00097,8000000.0
2009-10-07 06:48:00,2.00093,2.00097,2.00071,2.00071,8000000.0
2009-10-07 06:49:00,2.00045,2.00045,1.99994,2.0001,9000000.0
2009-10-07 06:50:00,2.00003,2.00022,2.00003,2.00017,9000000.0
2009-10-07 06:51:00,2.00021,2.00021,1.99944,1.9997,11000000.0
2009-10-07 06:52:00,2.00019,2.00019,1.99975,1.99975,7000000.0
2009-10-07 06:53:00,2.00005,2.00014,1.9999,1.9999,8000000.0
2009-10-07 06:54:00,1.99969,1.9997,1.99952,1.99967,11000000.0
2009-10-07 06:55:00,1.99976,1.99986,1.99961,1.99972,8000000.0
2009-10-07 06:56:00,1.99978,1.99992,1.99959,1.99992,13000000.0
2009-10-07 06:57:00,1.99982,1.99982,1.99957,1.99974,18000000.0
2009-10-07 06:58:00,1.9998,2.00001,1.9998,2.00001,16000000.0
2009-10-07 06:59:00,2.00009,2.00011,1.99993,2.0001,11000000.0
2009-10-07 07:00:00,1.99993,2.00008,1.99993,2.0,8000000.0
2009-10-07 07:01:00,2.0,2.00005,1.9998,1.9998,14000000.0
2009-10-07 07:02:00,1.99997,1.99997,1.99911,1.99928,18000000.0
2009-10-07 07:03:00,1.99945,1.99948,1.99904,1.99944,8000000.0
2009-10-07 07:04:00,1.99999,1.99999,1.9998,1.99982,8000000.0
2009-10-07 07:05:00,1.99982,1.99994,1.99969,1.99969,10000000.0
2009-10-07 07:06:00,1.99967,1.99975,1.99966,1.99975,8000000.0
2009-10-07 07:07:00,1.99981,1.99994,1.99971,1.99986,15000000.0
2009-10-07 07:08:00,1.99981,1.99985,1.99973,1.99973,18000000.0
2009-10-07 07:09:00,1.99966,1.99976,1.99961,1.99964,8000000.0
2009-10-07 07:10:00,1.99959,1.99959,1.99945,1.99947,18000000.0
2009-10-07 07:11:00,1.99944,1.9995,1.99942,1.99945,11000000.0
2009-10-07 07:12:00,1.99958,1.99958,1.99877,1.99931,11000000.0
2009-10-07 07:13:00,1.99943,1.99953,1.99943,1.99949,9000000.0
2009-10-07 07:14:00,1.99945,1.99951,1.99896,1.99909,12000000.0
2009-10-07 07:15:00,1.99938,1.99938,1.99919,1.99938,7000000.0
2009-10-07 07:16:00,1.99927,1.99943,1.99927,1.99943,12000000.0
2009-10-07 07:17:00,1.99943,1.99962,1.99884,1.99927,15000000.0
2009-10-07 07:18:00,1.99921,1.99945,1.99895,1.99945,8000000.0
2009-10-07 07:19:00,1.99937,1.99937,1.99928,1.99932,7000000.0
2009-10-07 07:20:00,1.99936,1.99949,1.99936,1.99943,9000000.0
2009-10-07 07:21:00,1.99935,1.99939,1.99918,1.99939,10000000.0
2009-10-07 07:22:00,1.99952,1.99979,1.99952,1.99976,7000000.0
2009-10-07 07:23:00,2.00015,2.00023,2.00011,2.00014,11000000.0
2009-10-07 07:24:00,1.99999,2.00013,1.99996,2.00005,23000000.0
2009-10-07 07:25:00,1.99999,2.00008,1.99994,1.99998,28000000.0
2009-10-07 07:26:00,1.99987,1.99997,1.99975,1.99992,14000000.0
2009-10-07 07:27:00,1.99979,1.99988,1.99972,1.99988,20000000.0
2009-10-07 07:28:00,1.99982,1.99997,1.99955,1.99955,17000000.0
2009-10-07 07:29:00,1.99953,1.99973,1.99943,1.99973,27000000.0
2009-10-07 07:30:00,1.99982,2.00041,1.99982,2.00041,20000000.0
2009-10-07 07:31:00,2.00015,2.00015,1.9997,1.9997,7000000.0
2009-10-07 07:32:00,1.99987,2.00023,1.99987,2.00002,11000000.0
2009-10-07 07:33:00,2.00007,2.00038,2.00002,2.00016,22000000.0
2009-10-07 07:34:00,2.00019,2.00028,2.00009,2.00018,16000000.0
2009-10-07 07:35:00,2.00001,2.00032,2.00001,2.00009,15000000.0
2009-10-07 07:36:00,2.00002,2.00002,1.99984,1.99999,6000000.0
2009-10-07 07:37:00,2.00013,2.00025,2.00009,2.00009,12000000.0
2009-10-07 07:38:00,1.99995,2.00008,1.99995,2.00006,7000000.0
2009-10-07 07:39:00,1.99991,2.00002,1.99982,1.99992,14000000.0
2009-10-07 07:40:00,1.99996,2.00012,1.99996,1.99997,9000000.0
2009-10-07 07:41:00,2.00003,2.00034,2.00003,2.00018,24000000.0
2009-10-07 07:42:00,2.00031,2.00064,2.00031,2.00064,17000000.0
2009-10-07 07:43:00,2.00062,2.00076,2.00057,2.00057,22000000.0
2009-10-07 07:44:00,2.0003,2.0003,2.00001,2.00002,10000000.0
2009-10-07 07:45:00,1.99992,1.99992,1.99956,1.9996,15000000.0
2009-10-07 07:46:00,1.99968,2.0001,1.99968,1.99994,17000000.0
2009-10-07 07:47:00,2.00023,2.00055,2.00023,2.00055,15000000.0
2009-10-07 07:48:00,2.00067,2.00078,2.00054,2.00067,10000000.0
2009-10-07 07:49:00,2.00082,2.00136,2.00081,2.00136,20000000.0
2009-10-07 07:50:00,2.00123,2.00123,2.00062,2.00062,17000000.0
2009-10-07 07:51:00,2.00059,2.00077,2.00046,2.00055,15000000.0
2009-10-07 07:52:00,2.00005,2.00014,1.99978,1.99986,29000000.0
2009-10-07 07:53:00,1.99992,2.00026,1.99992,2.00026,13000000.0
2009-10-07 07:54:00,2.00057,2.00085,2.00057,2.00082,23000000.0
2009-10-07 07:55:00,2.00072,2.00091,2.00071,2.00077,27000000.0
2009-10-07 07:56:00,2.00089,2.00089,2.0008,2.0008,18000000.0
2009-10-07 07:57:00,2.00093,2.00107,2.00083,2.00107,20000000.0
2009-10-07 07:58:00,2.00053,2.00053,1.99996,1.99996,13000000.0
2009-10-07 07:59:00,2.00018,2.00018,1.99996,1.99997,23000000.0
2009-10-07 08:00:00,2.0,2.00061,2.0,2.00061,31000000.0
2009-10-07 08:01:00,2.00047,2.00047,2.00033,2.00043,13000000.0
2009-10-07 08:02:00,2.00049,2.00062,2.00049,2.00051,12000000.0
2009-10-07 08:03:00,2.00044,2.00054,2.00028,2.00049,20000000.0
2009-10-07 08:04:00,2.00038,2.00038,1.99981,1.99981,30000000.0
2009-10-07 08:05:00,2.00016,2.00029,1.99992,1.99992,9000000.0
2009-10-07 08:06:00,1.99961,1.99981,1.99961,1.99961,21000000.0
2009-10-07 08:07:00,1.99975,2.0002,1.99975,2.0002,15000000.0
2009-10-07 08:08:00,2.00022,2.00022,1.99993,2.00021,25000000.0
2009-10-07 08:09:00,2.00029,2.00053,2.00028,2.00052,23000000.0
2009-10-07 08:10:00,2.00064,2.00124,2.00064,2.00124,27000000.0
2009-10-07 08:11:00,2.00147,2.00147,2.00121,2.00127,18000000.0
2009-10-07 08:12:00,2.00103,2.00112,2.00079,2.00079,22000000.0
2009-10-07 08:13:00,2.00107,2.00125,2.00078,2.00084,18000000.0
2009-10-07 08:14:00,2.00097,2.00123,2.00097,2.0011,33000000.0
2009-10-07 08:15:00,2.00083,2.00112,2.00021,2.00021,21000000.0
2009-10-07 08:16:00,2.00005,2.00018,1.99967,1.99967,21000000.0
2009-10-07 08:17:00,1.99979,2.00008,1.99976,1.99994,19000000.0
2009-10-07 08:18:00,2.00026,2.00026,1.99979,1.99979,17000000.0
2009-10-07 08:19:00,1.99924,1.99938,1.99911,1.99922,16000000.0
2009-10-07 08:20:00,1.99917,1.99956,1.99917,1.99956,13000000.0
2009-10-07 08:21:00,1.99955,1.99981,1.99943,1.99961,18000000.0
2009-10-07 08:22:00,1.99994,2.00079,1.99994,2.00079,26000000.0
2009-10-07 08:23:00,2.00082,2.00082,2.00052,2.00063,16000000.0
2009-10-07 08:24:00,2.00055,2.00074,2.00048,2.00064,28000000.0
2009-10-07 08:25:00,2.00121,2.00144,2.0011,2.00119,49000000.0
2009-10-07 08:26:00,2.00135,2.00135,2.00102,2.00102,14000000.0
2009-10-07 08:27:00,2.0009,2.0009,2.0006,2.0006,31000000.0
2009-10-07 08:28:00,2.00053,2.00075,2.00042,2.00043,28000000.0
2009-10-07 08:29:00,2.00059,2.00119,2.00059,2.00097,32000000.0
2009-10-07 08:30:00,2.001,2.00155,2.001,2.00155,28000000.0
2009-10-07 08:31:00,2.00169,2.00169,2.00145,2.00166,40000000.0
2009-10-07 08:32:00,2.00152,2.00185,2.00149,2.00185,51000000.0
2009-10-07 08:33:00,2.00214,2.00222,2.00202,2.00204,48000000.0
2009-10-07 08:34:00,2.00209,2.00219,2.00187,2.00219,49000000.0
2009-10-07 08:35:00,2.00197,2.00272,2.00197,2.00268,39000000.0
2009-10-07 08:36:00,2.00285,2.00295,2.00283,2.00295,12000000.0
2009-10-07 08:37:00,2.0029,2.00328,2.00273,2.00328,25000000.0
2009-10-07 08:38:00,2.00346,2.00349,2.00338,2.00349,21000000.0
2009-10-07 08:39:00,2.00298,2.00336,2.00298,2.00336,23000000.0
2009-10-07 08:40:00,2.00334,2.00352,2.0033,2.0033,36000000.0
2009-10-07 08:41:00,2.00394,2.00428,2.00383,2.00383,30000000.0
2009-10-07 08:42:00,2.00428,2.00428,2.00392,2.00394,17000000.0
2009-10-07 08:43:00,2.00392,2.00392,2.0035,2.0035,23000000.0
2009-10-07 08:44:00,2.0031,2.00353,2.00299,2.00353,17000000.0
2009-10-07 08:45:00,2.00375,2.00393,2.00369,2.00393,37000000.0
2009-10-07 08:46:00,2.00376,2.00408,2.00363,2.00363,23000000.0
2009-10-07 08:47:00,2.00375,2.00377,2.00359,2.00377,25000000.0
2009-10-07 08:48:00,2.00364,2.00374,2.00351,2.00362,36000000.0
2009-10-07 08:49:00,2.00331,2.00331,2.00276,2.00278,27000000.0
2009-10-07 08:50:00,2.00256,2.00262,2.00204,2.00205,56000000.0
2009-10-07 08:51:00,2.00236,2.00236,2.00203,2.00204,32000000.0
2009-10-07 08:52:00,2.00236,2.00295,2.00236,2.0024,39000000.0
2009-10-07 08:53:00,2.00223,2.00229,2.00197,2.00213,63000000.0
2009-10-07 08:54:00,2.00202,2.00202,2.00177,2.00177,42000000.0
2009-10-07 08:55:00,2.00153,2.00153,2.00123,2.0015,55000000.0
2009-10-07 08:56:00,2.00159,2.00187,2.00159,2.00183,21000000.0
2009-10-07 08:57:00,2.00218,2.00218,2.00192,2.00198,23000000.0
2009-10-07 08:58:00,2.00203,2.00262,2.00203,2.00262,18000000.0
2009-10-07 08:59:00,2.00281,2.00298,2.00235,2.00235,12000000.0
2009-10-07 09:00:00,2.00183,2.00183,2.00155,2.00181,26000000.0
2009-10-07 09:01:00,2.00178,2.00178,2.00161,2.00165,19000000.0
2009-10-07 09:02:00,2.00177,2.00181,2.00156,2.00181,15000000.0
2009-10-07 09:03:00,2.00177,2.00192,2.00168,2.00182,16000000.0
2009-10-07 09:04:00,2.0018,2.00196,2.00162,2.00167,22000000.0
2009-10-07 09:05:00,2.00143,2.00175,2.00143,2.00162,11000000.0
2009-10-07 09:06:00,2.00165,2.00205,2.0016,2.00192,31000000.0
2009-10-07 09:07:00,2.00192,2.00205,2.00186,2.00196,33000000.0
2009-10-07 09:08:00,2.00184,2.00184,2.00098,2.00098,17000000.0
2009-10-07 09:09:00,2.00125,2.0015,2.00104,2.00109,37000000.0
2009-10-07 09:10:00,2.00104,2.00104,2.00076,2.00088,31000000.0
2009-10-07 09:11:00,2.00086,2.00116,2.00086,2.00102,26000000.0
2009-10-07 09:12:00,2.00063,2.00067,2.00052,2.00053,41000000.0
2009-10-07 09:13:00,2.00066,2.00103,2.00064,2.00103,61000000.0
2009-10-07 09:14:00,2.00103,2.0012,2.00078,2.00105,57000000.0
2009-10-07 09:15:00,2.00093,2.00093,2.00084,2.00092,33000000.0
2009-10-07 09:16:00,2.00072,2.00072,2.00054,2.00054,39000000.0
2009-10-07 09:17:00,2.00066,2.00073,2.00056,2.0007,40000000.0
2009-10-07 09:18:00,2.0005,2.00058,2.00028,2.0005,68000000.0
2009-10-07 09:19:00,2.00063,2.00064,2.00033,2.00051,52000000.0
2009-10-07 09:20:00,2.00046,2.00063,2.00045,2.00058,37000000.0
2009-10-07 09:21:00,2.00035,2.00035,1.99984,1.99984,61000000.0
2009-10-07 09:22:00,1.99991,2.00018,1.99989,2.00013,63000000.0
2009-10-07 09:23:00,2.00008,2.00025,1.99998,2.00012,65000000.0
2009-10-07 09:24:00,1.99992,1.99997,1.99851,1.99851,47000000.0
2009-10-07 09:25:00,1.99862,1.99891,1.99862,1.99891,32000000.0
2009-10-07 09:26:00,1.99897,1.99897,1.99873,1.99873,29000000.0
2009-10-07 09:27:00,1.99864,1.99892,1.99863,1.99892,55000000.0
2009-10-07 09:28:00,1.99885,1.99908,1.99798,1.99798,46000000.0
2009-10-07 09:29:00,1.99811,1.9982,1.99805,1.99815,32000000.0
2009-10-07 09:30:00,1.99816,1.99816,1.99794,1.99799,24000000.0
2009-10-07 09:31:00,1.99811,1.99815,1.99807,1.99815,18000000.0
2009-10-07 09:32:00,1.99809,1.99833,1.99809,1.99833,35000000.0
2009-10-07 09:33:00,1.99833,1.99841,1.99824,1.99827,43000000.0
2009-10-07 09:34:00,1.99815,1.99828,1.99771,1.99771,31000000.0
2009-10-07 09:35:00,1.99753,1.99803,1.99749,1.99766,47000000.0
2009-10-07 09:36:00,1.99801,1.99801,1.99748,1.9975,34000000.0
2009-10-07 09:37:00,1.99745,1.99759,1.99742,1.99759,49000000.0
2009-10-07 09:38:00,1.99815,1.99844,1.99815,1.99834,37000000.0
2009-10-07 09:39:00,1.9983,1.9983,1.99809,1.99809,61000000.0
2009-10-07 09:40:00,1.99793,1.99818,1.99788,1.99788,46000000.0
2009-10-07 09:41:00,1.99752,1.99794,1.99752,1.9978,33000000.0
2009-10-07 09:42:00,1.9977,1.99793,1.9977,1.99793,60000000.0
2009-10-07 09:43:00,1.9977,1.99786,1.99758,1.99759,66000000.0
2009-10-07 09:44:00,1.99775,1.99808,1.99767,1.99808,21000000.0
2009-10-07 09:45:00,1.99804,1.99828,1.99804,1.99804,22000000.0
2009-10-07 09:46:00,1.99768,1.99793,1.99746,1.99769,30000000.0
2009-10-07 09:47:00,1.99757,1.99769,1.99756,1.99756,24000000.0
2009-10-07 09:48:00,1.99769,1.99769,1.99728,1.99728,34000000.0
2009-10-07 09:49:00,1.99689,1.99699,1.99667,1.99667,26000000.0
2009-10-07 09:50:00,1.99669,1.99674,1.99661,1.99673,34000000.0
2009-10-07 09:51:00,1.99629,1.99629,1.99545,1.99564,56000000.0
2009-10-07 09:52:00,1.99546,1.99546,1.99519,1.99519,38000000.0
2009-10-07 09:53:00,1.99531,1.9955,1.99531,1.9955,32000000.0
2009-10-07 09:54:00,1.99593,1.99593,1.99564,1.99565,36000000.0
2009-10-07 09:55:00,1.99568,1.99577,1.99554,1.99554,38000000.0
2009-10-07 09:56:00,1.99553,1.99597,1.99553,1.99597,38000000.0
2009-10-07 09:57:00,1.99607,1.99619,1.99595,1.99595,30000000.0
2009-10-07 09:58:00,1.99622,1.99623,1.99604,1.99623,52000000.0
2009-10-07 09:59:00,1.99626,1.99639,1.99604,1.99616,32000000.0
2009-10-07 10:00:00,1.9961,1.99621,1.99589,1.99621,39000000.0
2009-10-07 10:01:00,1.99582,1.99582,1.99552,1.99552,44000000.0
2009-10-07 10:02:00,1.99586,1.99608,1.99582,1.99608,34000000.0
2009-10-07 10:03:00,1.99615,1.99619,1.99533,1.99533,47000000.0
2009-10-07 10:04:00,1.99498,1.99545,1.99498,1.99545,32000000.0
2009-10-07 10:05:00,1.99566,1.99566,1.99478,1.9953,32000000.0
2009-10-07 10:06:00,1.99547,1.99547,1.99469,1.99469,42000000.0
2009-10-07 10:07:00,1.99514,1.99602,1.99514,1.99547,51000000.0
2009-10-07 10:08:00,1.9955,1.99606,1.9955,1.99606,54000000.0
2009-10-07 10:09:00,1.99591,1.99594,1.99547,1.99547,53000000.0
2009-10-07 10:10:00,1.99552,1.99593,1.99539,1.99583,72000000.0
2009-10-07 10:11:00,1.99556,1.9959,1.99556,1.9959,61000000.0
2009-10-07 10:12:00,1.99592,1.99594,1.9955,1.9955,65000000.0
2009-10-07 10:13:00,1.99574,1.99586,1.99568,1.99582,56000000.0
2009-10-07 10:14:00,1.99593,1.99604,1.99591,1.99604,49000000.0
2009-10-07 10:15:00,1.99595,1.99595,1.99532,1.99532,46000000.0
2009-10-07 10:16:00,1.9949,1.99495,1.99477,1.99477,33000000.0
2009-10-07 10:17:00,1.9948,1.9953,1.9948,1.9953,37000000.0
2009-10-07 10:18:00,1.99543,1.99571,1.99543,1.99571,50000000.0
2009-10-07 10:19:00,1.99577,1.99579,1.99569,1.99569,59000000.0
2009-10-07 10:20:00,1.99573,1.99595,1.99573,1.99595,41000000.0
2009-10-07 10:21:00,1.99606,1.99622,1.99592,1.99605,44000000.0
2009-10-07 10:22:00,1.99634,1.99634,1.99617,1.99617,47000000.0
2009-10-07 10:23:00,1.99593,1.996,1.99584,1.99586,58000000.0
2009-10-07 10:24:00,1.99586,1.99608,1.99577,1.99577,43000000.0
2009-10-07 10:25:00,1.99568,1.99576,1.99545,1.99556,60000000.0
2009-10-07 10:26:00,1.99555,1.99569,1.99555,1.99569,64000000.0
2009-10-07 10:27:00,1.99574,1.99574,1.99529,1.99529,54000000.0
2009-10-07 10:28:00,1.99513,1.99526,1.99498,1.99504,62000000.0
2009-10-07 10:29:00,1.99504,1.99539,1.99504,1.99539,61000000.0
2009-10-07 10:30:00,1.99584,1.99588,1.99533,1.9954,36000000.0
2009-10-07 10:31:00,1.99523,1.99524,1.99483,1.99483,39000000.0
2009-10-07 10:32:00,1.99409,1.99422,1.99401,1.99422,44000000.0
2009-10-07 10:33:00,1.9942,1.9944,1.99413,1.99414,18000000.0
2009-10-07 10:34:00,1.99407,1.99442,1.99407,1.99442,20000000.0
2009-10-07 10:35:00,1.99417,1.99423,1.99381,1.99381,23000000.0
2009-10-07 10:36:00,1.99322,1.99322,1.99287,1.99314,32000000.0
2009-10-07 10:37:00,1.99284,1.99291,1.99267,1.99267,30000000.0
2009-10-07 10:38:00,1.9927,1.9927,1.9923,1.99249,26000000.0
2009-10-07 10:39:00,1.99253,1.99278,1.99251,1.99278,29000000.0
2009-10-07 10:40:00,1.99323,1.99333,1.99317,1.99325,19000000.0
2009-10-07 10:41:00,1.99332,1.99351,1.99325,1.99325,29000000.0
2009-10-07 10:42:00,1.99321,1.99322,1.99284,1.99294,38000000.0
2009-10-07 10:43:00,1.99279,1.99302,1.99279,1.99301,27000000.0
2009-10-07 10:44:00,1.99299,1.99309,1.99285,1.99286,26000000.0
2009-10-07 10:45:00,1.99252,1.99278,1.99252,1.99271,27000000.0
2009-10-07 10:46:00,1.99277,1.99279,1.99262,1.99275,35000000.0
2009-10-07 10:47:00,1.99274,1.99284,1.9924,1.99269,23000000.0
2009-10-07 10:48:00,1.99258,1.99266,1.99242,1.99242,44000000.0
2009-10-07 10:49:00,1.99247,1.99266,1.99243,1.99259,36000000.0
2009-10-07 10:50:00,1.99248,1.99248,1.99199,1.99199,47000000.0
2009-10-07 10:51:00,1.99196,1.9922,1.99196,1.9921,45000000.0
2009-10-07 10:52:00,1.99223,1.99247,1.99223,1.99237,33000000.0
2009-10-07 10:53:00,1.99275,1.99275,1.9925,1.99272,46000000.0
2009-10-07 10:54:00,1.99265,1.99271,1.99252,1.99262,35000000.0
2009-10-07 10:55:00,1.99258,1.99258,1.99141,1.99141,37000000.0
2009-10-07 10:56:00,1.9906,1.9906,1.99017,1.99017,33000000.0
2009-10-07 10:57:00,1.99019,1.99072,1.99019,1.99061,33000000.0
2009-10-07 10:58:00,1.99067,1.99117,1.99067,1.99069,26000000.0
2009-10-07 10:59:00,1.99056,1.99065,1.99043,1.99065,47000000.0
2009-10-07 11:00:00,1.99125,1.99131,1.99101,1.99121,39000000.0
2009-10-07 11:01:00,1.99163,1.9922,1.99163,1.9922,45000000.0
2009-10-07 11:02:00,1.99204,1.99204,1.9918,1.99186,17000000.0
2009-10-07 11:03:00,1.99179,1.99179,1.99102,1.99133,37000000.0
2009-10-07 11:04:00,1.99129,1.99129,1.99091,1.99103,40000000.0
2009-10-07 11:05:00,1.99114,1.99161,1.99106,1.99161,18000000.0
2009-10-07 11:06:00,1.99202,1.99202,1.99179,1.99186,19000000.0
2009-10-07 11:07:00,1.99184,1.9919,1.99181,1.99182,30000000.0
2009-10-07 11:08:00,1.99172,1.99206,1.99172,1.992,30000000.0
2009-10-07 11:09:00,1.99205,1.99215,1.99183,1.99214,45000000.0
2009-10-07 11:10:00,1.99239,1.99254,1.99236,1.99254,35000000.0
2009-10-07 11:11:00,1.99223,1.99226,1.99199,1.99203,46000000.0
2009-10-07 11:12:00,1.99203,1.99237,1.992,1.99221,55000000.0
2009-10-07 11:13:00,1.99236,1.99239,1.99202,1.99202,59000000.0
2009-10-07 11:14:00,1.99209,1.99234,1.99197,1.99224,41000000.0
2009-10-07 11:15:00,1.99224,1.99251,1.9922,1.99251,34000000.0
2009-10-07 11:16:00,1.9926,1.99283,1.9925,1.99276,20000000.0
2009-10-07 11:17:00,1.99301,1.99301,1.99228,1.99237,57000000.0
2009-10-07 11:18:00,1.9917,1.9917,1.99106,1.9911,44000000.0
2009-10-07 11:19:00,1.99127,1.99184,1.99119,1.99184,63000000.0
2009-10-07 11:20:00,1.99152,1.99163,1.99143,1.99163,43000000.0
2009-10-07 11:21:00,1.99186,1.99186,1.99117,1.99117,34000000.0
2009-10-07 11:22:00,1.99146,1.99152,1.99068,1.99068,56000000.0
2009-10-07 11:23:00,1.99045,1.99045,1.99004,1.99004,43000000.0
2009-10-07 11:24:00,1.98981,1.98997,1.98976,1.98987,53000000.0
2009-10-07 11:25:00,1.98966,1.98977,1.98957,1.98974,29000000.0
2009-10-07 11:26:00,1.98976,1.98993,1.9897,1.98993,41000000.0
2009-10-07 11:27:00,1.98992,1.99019,1.98992,1.99019,34000000.0
2009-10-07 11:28:00,1.99025,1.99094,1.99025,1.99094,36000000.0
2009-10-07 11:29:00,1.99103,1.99118,1.9907,1.9907,43000000.0
2009-10-07 11:30:00,1.99028,1.99058,1.99011,1.99042,24000000.0
2009-10-07 11:31:00,1.99047,1.99047,1.99006,1.99006,34000000.0
2009-10-07 11:32:00,1.99004,1.99054,1.98996,1.98997,46000000.0
2009-10-07 11:33:00,1.99046,1.9905,1.99023,1.9903,41000000.0
2009-10-07 11:34:00,1.99059,1.99081,1.99059,1.99067,28000000.0
2009-10-07 11:35:00,1.9906,1.9906,1.99029,1.99044,44000000.0
2009-10-07 11:36:00,1.99039,1.99039,1.99016,1.99034,48000000.0
2009-10-07 11:37:00,1.99035,1.99061,1.99035,1.99045,50000000.0
2009-10-07 11:38:00,1.99033,1.9904,1.99022,1.99037,37000000.0
2009-10-07 11:39:00,1.99034,1.9908,1.99027,1.9908,52000000.0
2009-10-07 11:40:00,1.99087,1.99115,1.99087,1.9911,27000000.0
2009-10-07 11:41:00,1.99092,1.99092,1.99072,1.99084,49000000.0
2009-10-07 11:42:00,1.99114,1.99114,1.99016,1.99016,22000000.0
2009-10-07 11:43:00,1.98995,1.98995,1.98967,1.98969,45000000.0
2009-10-07 11:44:00,1.98968,1.98988,1.98968,1.98983,42000000.0
2009-10-07 11:45:00,1.98984,1.99008,1.98984,1.98986,41000000.0
2009-10-07 11:46:00,1.98993,1.99006,1.9899,1.98992,38000000.0
2009-10-07 11:47:00,1.98994,1.99001,1.98988,1.98988,22000000.0
2009-10-07 11:48:00,1.98997,1.99054,1.98997,1.99054,27000000.0
2009-10-07 11:49:00,1.99049,1.99105,1.99049,1.99105,41000000.0
2009-10-07 11:50:00,1.99093,1.99093,1.99018,1.99018,44000000.0
2009-10-07 11:51:00,1.99022,1.99054,1.99022,1.9904,37000000.0
2009-10-07 11:52:00,1.99054,1.99101,1.99054,1.99059,37000000.0
2009-10-07 11:53:00,1.99051,1.99059,1.99047,1.99047,33000000.0
2009-10-07 11:54:00,1.9905,1.99062,1.99047,1.99057,37000000.0
2009-10-07 11:55:00,1.99058,1.99063,1.99055,1.99063,38000000.0
2009-10-07 11:56:00,1.99046,1.99054,1.99042,1.99051,51000000.0
2009-10-07 11:57:00,1.99072,1.99077,1.99059,1.99077,29000000.0
2009-10-07 11:58:00,1.99077,1.99111,1.99077,1.99111,31000000.0
2009-10-07 11:59:00,1.99131,1.99144,1.99131,1.99139,51000000.0
2009-10-07 12:00:00,1.99123,1.99136,1.9912,1.99135,23000000.0
2009-10-07 12:01:00,1.99147,1.99168,1.99147,1.99166,24000000.0
2009-10-07 12:02:00,1.99171,1.99198,1.99171,1.99189,34000000.0
2009-10-07 12:03:00,1.99184,1.99184,1.99152,1.99152,36000000.0
2009-10-07 12:04:00,1.99135,1.99142,1.99126,1.99126,33000000.0
2009-10-07 12:05:00,1.99123,1.99131,1.99122,1.99127,26000000.0
2009-10-07 12:06:00,1.99141,1.99197,1.99141,1.99197,15000000.0
2009-10-07 12:07:00,1.99225,1.99225,1.9917,1.9917,23000000.0
2009-10-07 12:08:00,1.99196,1.99222,1.99192,1.99216,37000000.0
2009-10-07 12:09:00,1.9921,1.99216,1.99193,1.99216,11000000.0
2009-10-07 12:10:00,1.99227,1.9923,1.99217,1.99227,25000000.0
2009-10-07 12:11:00,1.99205,1.99219,1.99204,1.99219,33000000.0
2009-10-07 12:12:00,1.99204,1.99213,1.99204,1.99205,31000000.0
2009-10-07 12:13:00,1.99194,1.99209,1.99191,1.99191,24000000.0
2009-10-07 12:14:00,1.99185,1.99201,1.99185,1.99197,36000000.0
2009-10-07 12:15:00,1.99216,1.99256,1.99216,1.99256,29000000.0
2009-10-07 12:16:00,1.99221,1.99221,1.99201,1.99201,30000000.0
2009-10-07 12:17:00,1.99204,1.99204,1.99158,1.99158,41000000.0
2009-10-07 12:18:00,1.99143,1.99143,1.99121,1.99131,43000000.0
2009-10-07 12:19:00,1.99129,1.99141,1.99129,1.99141,37000000.0
2009-10-07 12:20:00,1.9913,1.99163,1.9913,1.9914,40000000.0
2009-10-07 12:21:00,1.99111,1.99115,1.9908,1.9908,61000000.0
2009-10-07 12:22:00,1.99075,1.99076,1.99062,1.99076,24000000.0
2009-10-07 12:23:00,1.99081,1.99087,1.99075,1.99086,23000000.0
2009-10-07 12:24:00,1.99096,1.99097,1.99067,1.99084,30000000.0
2009-10-07 12:25:00,1.99075,1.99075,1.99063,1.9907,22000000.0
2009-10-07 12:26:00,1.99065,1.99082,1.99065,1.99074,32000000.0
2009-10-07 12:27:00,1.99076,1.99079,1.99068,1.99078,25000000.0
2009-10-07 12:28:00,1.99076,1.99076,1.99058,1.99061,58000000.0
2009-10-07 12:29:00,1.99079,1.99189,1.98918,1.98918,71000000.0
2009-10-07 12:30:00,1.98928,1.99214,1.98928,1.99089,47000000.0
2009-10-07 12:31:00,1.99069,1.99072,1.99054,1.99064,55000000.0
2009-10-07 12:32:00,1.99065,1.99075,1.99065,1.99073,32000000.0
2009-10-07 12:33:00,1.99098,1.99137,1.99098,1.99137,40000000.0
2009-10-07 12:34:00,1.99123,1.99123,1.99108,1.99108,14000000.0
2009-10-07 12:35:00,1.99101,1.99112,1.99101,1.99112,20000000.0
2009-10-07 12:36:00,1.99186,1.99224,1.99183,1.99224,36000000.0
2009-10-07 12:37:00,1.99207,1.99207,1.99195,1.99206,22000000.0
2009-10-07 12:38:00,1.99273,1.99321,1.99273,1.99321,12000000.0
2009-10-07 12:39:00,1.9933,1.9933,1.993,1.993,20000000.0
2009-10-07 12:40:00,1.99308,1.99416,1.99308,1.99416,16000000.0
2009-10-07 12:41:00,1.99399,1.99433,1.99399,1.99431,10000000.0
2009-10-07 12:42:00,1.99542,1.99632,1.99542,1.9962,26000000.0
2009-10-07 12:43:00,1.997,1.99742,1.99692,1.99729,9000000.0
2009-10-07 12:44:00,1.99703,1.99703,1.99659,1.99659,21000000.0
2009-10-07 12:45:00,1.99628,1.99672,1.99628,1.99664,30000000.0
2009-10-07 12:46:00,1.99661,1.99661,1.99609,1.99624,41000000.0
2009-10-07 12:47:00,1.99604,1.99606,1.99595,1.99595,26000000.0
2009-10-07 12:48:00,1.9958,1.9958,1.99548,1.99556,27000000.0
2009-10-07 12:49:00,1.99545,1.99545,1.99517,1.99528,36000000.0
2009-10-07 12:50:00,1.99518,1.99518,1.99495,1.99502,34000000.0
2009-10-07 12:51:00,1.99558,1.99575,1.99544,1.99575,25000000.0
2009-10-07 12:52:00,1.99592,1.99614,1.99575,1.99575,26000000.0
2009-10-07 12:53:00,1.99563,1.99574,1.99526,1.99526,16000000.0
2009-10-07 12:54:00,1.99524,1.99554,1.99485,1.99546,28000000.0
2009-10-07 12:55:00,1.99562,1.99589,1.99557,1.99589,29000000.0
2009-10-07 12:56:00,1.99611,1.99612,1.99589,1.99592,30000000.0
2009-10-07 12:57:00,1.9959,1.99602,1.99555,1.99583,26000000.0
2009-10-07 12:58:00,1.99568,1.99624,1.99538,1.99624,14000000.0
2009-10-07 12:59:00,1.99681,1.99825,1.99681,1.99825,32000000.0
2009-10-07 13:00:00,1.99909,2.001,1.99909,1.99958,20000000.0
2009-10-07 13:01:00,1.9997,2.00005,1.99956,2.00005,31000000.0
2009-10-07 13:02:00,1.99988,1.99998,1.99983,1.99986,12000000.0
2009-10-07 13:03:00,1.99991,1.99992,1.9997,1.99974,21000000.0
2009-10-07 13:04:00,1.99985,1.99988,1.99976,1.99988,7000000.0
2009-10-07 13:05:00,2.00025,2.00057,2.0002,2.0002,17000000.0
2009-10-07 13:06:00,1.99985,1.99993,1.99932,1.99952,22000000.0
2009-10-07 13:07:00,1.99954,1.99973,1.99939,1.99973,17000000.0
2009-10-07 13:08:00,2.00017,2.00017,1.99921,1.99921,37000000.0
2009-10-07 13:09:00,1.99894,1.99895,1.99865,1.99895,33000000.0
2009-10-07 13:10:00,1.99881,1.99902,1.99879,1.999,32000000.0
2009-10-07 13:11:00,1.99865,1.99889,1.99865,1.99889,21000000.0
2009-10-07 13:12:00,1.99908,1.99908,1.99901,1.99903,7000000.0
2009-10-07 13:13:00,1.9988,1.99916,1.9988,1.99908,11000000.0
2009-10-07 13:14:00,1.99896,1.99896,1.99867,1.9987,33000000.0
2009-10-07 13:15:00,1.99868,1.99902,1.99868,1.99902,25000000.0
2009-10-07 13:16:00,1.99908,1.99908,1.99882,1.99882,20000000.0
2009-10-07 13:17:00,1.99873,1.99881,1.99856,1.99856,19000000.0
2009-10-07 13:18:00,1.99872,1.99951,1.99872,1.99951,41000000.0
2009-10-07 13:19:00,1.99967,1.99967,1.99941,1.99966,36000000.0
2009-10-07 13:20:00,2.00064,2.00071,2.00041,2.00071,36000000.0
2009-10-07 13:21:00,2.00063,2.00069,2.00045,2.00046,54000000.0
2009-10-07 13:22:00,2.0003,2.0003,2.00008,2.00017,41000000.0
2009-10-07 13:23:00,2.00007,2.00007,1.99853,1.99859,11000000.0
2009-10-07 13:24:00,1.99915,1.99933,1.99913,1.99933,23000000.0
2009-10-07 13:25:00,1.99879,1.9991,1.9987,1.99909,25000000.0
2009-10-07 13:26:00,1.99931,2.00036,1.99931,2.00036,20000000.0
2009-10-07 13:27:00,2.0004,2.0004,2.00024,2.00031,32000000.0
2009-10-07 13:28:00,2.00079,2.0009,2.00072,2.00072,26000000.0
2009-10-07 13:29:00,2.00052,2.00053,2.00025,2.00053,25000000.0
2009-10-07 13:30:00,2.00049,2.00065,2.00032,2.00065,16000000.0
2009-10-07 13:31:00,2.00063,2.00063,2.00017,2.00057,21000000.0
2009-10-07 13:32:00,2.00075,2.001,2.00063,2.001,28000000.0
2009-10-07 13:33:00,2.00095,2.00096,2.00064,2.0009,18000000.0
2009-10-07 13:34:00,2.00075,2.00075,2.00031,2.00031,35000000.0
2009-10-07 13:35:00,2.00043,2.0007,2.00043,2.00067,10000000.0
2009-10-07 13:36:00,2.00058,2.00058,2.00017,2.00017,40000000.0
2009-10-07 13:37:00,2.00005,2.00041,1.99986,2.00041,22000000.0
2009-10-07 13:38:00,2.00041,2.00093,2.00041,2.00085,39000000.0
2009-10-07 13:39:00,2.00098,2.00106,2.00089,2.00089,32000000.0
2009-10-07 13:40:00,2.00084,2.00099,2.00083,2.00098,35000000.0
2009-10-07 13:41:00,2.00113,2.00125,2.00112,2.00121,27000000.0
2009-10-07 13:42:00,2.00121,2.00121,2.00091,2.00091,32000000.0
2009-10-07 13:43:00,2.00083,2.00094,2.00063,2.00073,26000000.0
2009-10-07 13:44:00,2.0007,2.00099,2.00066,2.00099,25000000.0
2009-10-07 13:45:00,2.00098,2.00098,2.00073,2.00073,21000000.0
2009-10-07 13:46:00,2.00086,2.00113,2.00086,2.00112,13000000.0
2009-10-07 13:47:00,2.00104,2.00112,2.00091,2.00103,22000000.0
2009-10-07 13:48:00,2.00153,2.00164,2.0013,2.00164,21000000.0
2009-10-07 13:49:00,2.00161,2.00161,2.00109,2.00112,24000000.0
2009-10-07 13:50:00,2.00148,2.00164,2.00139,2.00139,27000000.0
2009-10-07 13:51:00,2.0013,2.0013,2.00093,2.00093,27000000.0
2009-10-07 13:52:00,2.0012,2.00146,2.00116,2.00146,31000000.0
2009-10-07 13:53:00,2.00171,2.00203,2.00169,2.00188,31000000.0
2009-10-07 13:54:00,2.00166,2.00168,2.00145,2.00145,28000000.0
2009-10-07 13:55:00,2.00149,2.0019,2.00149,2.0019,33000000.0
2009-10-07 13:56:00,2.00191,2.00198,2.00173,2.00198,23000000.0
2009-10-07 13:57:00,2.00212,2.00219,2.00204,2.0021,19000000.0
2009-10-07 13:58:00,2.00194,2.00202,2.00182,2.00202,30000000.0
2009-10-07 13:59:00,2.00197,2.00198,2.00181,2.00184,39000000.0
2009-10-07 14:00:00,2.00164,2.00201,2.00164,2.00164,30000000.0
2009-10-07 14:01:00,2.0016,2.00197,2.00154,2.00197,16000000.0
2009-10-07 14:02:00,2.00189,2.00193,2.0017,2.00186,34000000.0
2009-10-07 14:03:00,2.00187,2.00211,2.00187,2.00201,24000000.0
2009-10-07 14:04:00,2.00187,2.00202,2.00154,2.00154,20000000.0
2009-10-07 14:05:00,2.00115,2.00145,2.00098,2.00098,31000000.0
2009-10-07 14:06:00,2.00091,2.00099,2.00082,2.00087,28000000.0
2009-10-07 14:07:00,2.00092,2.001,2.0008,2.00096,32000000.0
2009-10-07 14:08:00,2.00097,2.00153,2.00097,2.00153,22000000.0
2009-10-07 14:09:00,2.00147,2.00189,2.00147,2.00189,15000000.0
2009-10-07 14:10:00,2.00211,2.00234,2.00211,2.00222,24000000.0
2009-10-07 14:11:00,2.0022,2.00223,2.00214,2.00223,22000000.0
2009-10-07 14:12:00,2.00227,2.00241,2.00219,2.00225,17000000.0
2009-10-07 14:13:00,2.00212,2.00225,2.00202,2.00203,19000000.0
2009-10-07 14:14:00,2.00167,2.00176,2.00159,2.00167,22000000.0
2009-10-07 14:15:00,2.00145,2.00178,2.00145,2.00159,26000000.0
2009-10-07 14:16:00,2.00177,2.00189,2.00174,2.00189,10000000.0
2009-10-07 14:17:00,2.00191,2.00191,2.00177,2.00187,8000000.0
2009-10-07 14:18:00,2.00167,2.00189,2.00165,2.00165,13000000.0
2009-10-07 14:19:00,2.00156,2.00165,2.00115,2.00115,29000000.0
2009-10-07 14:20:00,2.00121,2.00121,2.0007,2.00073,15000000.0
2009-10-07 14:21:00,2.00073,2.0008,2.0006,2.00069,18000000.0
2009-10-07 14:22:00,2.00083,2.00088,2.00071,2.00071,10000000.0
2009-10-07 14:23:00,2.0007,2.00079,2.0007,2.00074,24000000.0
2009-10-07 14:24:00,2.00107,2.00118,2.00077,2.00077,17000000.0
2009-10-07 14:25:00,2.00085,2.00153,2.00085,2.00153,31000000.0
2009-10-07 14:26:00,2.00159,2.00178,2.00159,2.00174,14000000.0
2009-10-07 14:27:00,2.00173,2.00177,2.00147,2.00156,14000000.0
2009-10-07 14:28:00,2.00163,2.00163,2.00147,2.00147,9000000.0
2009-10-07 14:29:00,2.00133,2.0014,2.00133,2.00133,7000000.0
2009-10-07 14:30:00,2.0013,2.0013,2.00118,2.00126,17000000.0
2009-10-07 14:31:00,2.00118,2.00118,2.00079,2.0009,21000000.0
2009-10-07 14:32:00,2.00079,2.00115,2.00079,2.00088,8000000.0
2009-10-07 14:33:00,2.00101,2.00111,2.0008,2.00102,10000000.0
2009-10-07 14:34:00,2.0012,2.0012,2.00052,2.00052,5000000.0
2009-10-07 14:35:00,2.00083,2.00085,2.00063,2.00063,7000000.0
2009-10-07 14:36:00,2.0005,2.0005,2.00011,2.00011,8000000.0
2009-10-07 14:37:00,2.00051,2.00053,2.00027,2.00042,11000000.0
2009-10-07 14:38:00,2.00012,2.00012,1.99982,1.99989,7000000.0
2009-10-07 14:39:00,1.99987,2.00002,1.99975,2.00002,8000000.0
2009-10-07 14:40:00,1.99983,1.99996,1.99968,1.99996,5000000.0
2009-10-07 14:41:00,2.00042,2.00065,2.0004,2.00052,10000000.0
2009-10-07 14:42:00,2.00052,2.00074,2.00052,2.00072,9000000.0
2009-10-07 14:43:00,2.00083,2.00086,2.00046,2.00064,8000000.0
2009-10-07 14:44:00,2.00064,2.00084,2.00064,2.00074,8000000.0
2009-10-07 14:45:00,2.00062,2.00062,2.00036,2.00049,6000000.0
2009-10-07 14:46:00,2.00096,2.00111,2.00092,2.00108,9000000.0
2009-10-07 14:47:00,2.0013,2.00167,2.0013,2.00156,8000000.0
2009-10-07 14:48:00,2.00177,2.002,2.0016,2.002,8000000.0
2009-10-07 14:49:00,2.00228,2.00237,2.00197,2.00208,9000000.0
2009-10-07 14:50:00,2.00214,2.00252,2.00214,2.00231,7000000.0
2009-10-07 14:51:00,2.00219,2.00241,2.00215,2.00217,10000000.0
2009-10-07 14:52:00,2.00187,2.00218,2.00187,2.00214,5000000.0
2009-10-07 14:53:00,2.00233,2.00249,2.00225,2.00249,7000000.0
2009-10-07 14:54:00,2.00225,2.00225,2.00145,2.00151,8000000.0
2009-10-07 14:55:00,2.00168,2.00189,2.00168,2.00176,7000000.0
2009-10-07 14:56:00,2.00198,2.00204,2.00178,2.00204,8000000.0
2009-10-07 14:57:00,2.00254,2.003,2.00254,2.00288,7000000.0
2009-10-07 14:58:00,2.0028,2.00319,2.00276,2.00319,8000000.0
2009-10-07 14:59:00,2.00324,2.00324,2.00268,2.0027,8000000.0
2009-10-07 15:00:00,2.00266,2.00288,2.00251,2.00288,7000000.0
2009-10-07 15:01:00,2.00313,2.00313,2.00272,2.00275,8000000.0
2009-10-07 15:02:00,2.00265,2.00275,2.00246,2.00246,7000000.0
2009-10-07 15:03:00,2.00202,2.00202,2.00176,2.00194,7000000.0
2009-10-07 15:04:00,2.00227,2.00248,2.00215,2.00248,8000000.0
2009-10-07 15:05:00,2.00226,2.00234,2.00214,2.00226,7000000.0
2009-10-07 15:06:00,2.0022,2.0024,2.0022,2.0024,8000000.0
2009-10-07 15:07:00,2.00231,2.00232,2.00188,2.00222,11000000.0
2009-10-07 15:08:00,2.00199,2.00215,2.00186,2.00203,8000000.0
2009-10-07 15:09:00,2.00218,2.00243,2.00218,2.00233,7000000.0
2009-10-07 15:10:00,2.00239,2.00243,2.00221,2.00221,7000000.0
2009-10-07 15:11:00,2.00199,2.00228,2.00199,2.0022,11000000.0
2009-10-07 15:12:00,2.00238,2.00265,2.00217,2.00265,10000000.0
2009-10-07 15:13:00,2.00234,2.0024,2.00208,2.00208,9000000.0
2009-10-07 15:14:00,2.00201,2.00208,2.00179,2.00179,5000000.0
2009-10-07 15:15:00,2.00214,2.00215,2.00201,2.00213,8000000.0
2009-10-07 15:16:00,2.00193,2.0022,2.00193,2.00209,9000000.0
2009-10-07 15:17:00,2.00221,2.00221,2.00212,2.00212,5000000.0
2009-10-07 15:18:00,2.00223,2.00223,2.0019,2.00191,8000000.0
2009-10-07 15:19:00,2.00185,2.00234,2.00185,2.00234,7000000.0
2009-10-07 15:20:00,2.00242,2.00252,2.00228,2.00228,9000000.0
2009-10-07 15:21:00,2.00236,2.00266,2.00227,2.00265,8000000.0
2009-10-07 15:22:00,2.0027,2.0027,2.00239,2.00239,9000000.0
2009-10-07 15:23:00,2.00265,2.0029,2.00265,2.00289,8000000.0
2009-10-07 15:24:00,2.00266,2.00297,2.00266,2.00297,8000000.0
2009-10-07 15:25:00,2.00301,2.00301,2.0027,2.0027,7000000.0
2009-10-07 15:26:00,2.00283,2.00292,2.00283,2.00289,7000000.0
2009-10-07 15:27:00,2.00239,2.00239,2.00219,2.00219,7000000.0
2009-10-07 15:28:00,2.00231,2.00231,2.0021,2.00223,11000000.0
2009-10-07 15:29:00,2.00223,2.00231,2.00214,2.0023,7000000.0
2009-10-07 15:30:00,2.00223,2.00223,2.00197,2.00204,6000000.0
2009-10-07 15:31:00,2.0021,2.00217,2.00193,2.00211,9000000.0
2009-10-07 15:32:00,2.00215,2.00221,2.00194,2.00221,10000000.0
2009-10-07 15:33:00,2.00169,2.00169,2.00128,2.00151,8000000.0
2009-10-07 15:34:00,2.00142,2.00142,2.00065,2.00065,6000000.0
2009-10-07 15:35:00,2.00029,2.00039,1.99988,1.99988,7000000.0
2009-10-07 15:36:00,1.99955,1.99973,1.9995,1.99953,7000000.0
2009-10-07 15:37:00,1.99948,1.99948,1.99912,1.99922,8000000.0
2009-10-07 15:38:00,1.99758,2.00003,1.99758,2.00003,7000000.0
2009-10-07 15:39:00,2.00052,2.00052,2.00018,2.00032,10000000.0
2009-10-07 15:40:00,2.00048,2.00048,1.99979,1.99979,9000000.0
2009-10-07 15:41:00,2.00031,2.00136,2.00031,2.00135,11000000.0
2009-10-07 15:42:00,2.00149,2.00149,2.00082,2.00082,8000000.0
2009-10-07 15:43:00,2.00093,2.00105,2.0008,2.00094,8000000.0
2009-10-07 15:44:00,2.00071,2.00116,2.00053,2.00116,8000000.0
2009-10-07 15:45:00,2.00152,2.00152,2.00114,2.00122,8000000.0
2009-10-07 15:46:00,2.00097,2.0011,2.00064,2.00088,10000000.0
2009-10-07 15:47:00,2.00065,2.00065,2.00043,2.00052,7000000.0
2009-10-07 15:48:00,2.00065,2.0008,2.00047,2.00057,7000000.0
2009-10-07 15:49:00,2.0008,2.00133,2.0008,2.00133,6000000.0
2009-10-07 15:50:00,2.00117,2.00152,2.00117,2.00118,8000000.0
2009-10-07 15:51:00,2.00118,2.0012,2.00085,2.00085,9000000.0
2009-10-07 15:52:00,2.00069,2.00074,2.00045,2.00061,7000000.0
2009-10-07 15:53:00,2.0005,2.001,2.00045,2.00045,7000000.0
2009-10-07 15:54:00,1.99989,2.00015,1.99989,2.00011,11000000.0
2009-10-07 15:55:00,2.00001,2.00001,1.9991,1.9991,9000000.0
2009-10-07 15:56:00,1.99882,1.99882,1.99857,1.99857,7000000.0
2009-10-07 15:57:00,1.99872,1.99877,1.99846,1.99877,10000000.0
2009-10-07 15:58:00,1.99892,1.99946,1.99887,1.99946,10000000.0
2009-10-07 15:59:00,1.9996,1.99996,1.9996,1.99996,7000000.0
2009-10-07 16:00:00,2.00047,2.00074,2.00047,2.00073,7000000.0
2009-10-07 16:01:00,2.0008,2.0008,2.00023,2.00023,9000000.0
2009-10-07 16:02:00,2.00057,2.00068,2.0005,2.0005,8000000.0
2009-10-07 16:03:00,2.00039,2.00039,2.00005,2.00005,11000000.0
2009-10-07 16:04:00,2.00001,2.00018,2.0,2.00002,8000000.0
2009-10-07 16:05:00,2.00029,2.00079,2.00029,2.00079,9000000.0
2009-10-07 16:06:00,2.00063,2.00063,2.0001,2.00044,10000000.0
2009-10-07 16:07:00,2.00033,2.00033,2.00008,2.00014,10000000.0
2009-10-07 16:08:00,2.0002,2.0002,1.99963,2.0001,8000000.0
2009-10-07 16:09:00,1.99985,1.99985,1.99955,1.99955,7000000.0
2009-10-07 16:10:00,1.99923,1.99933,1.99923,1.99927,7000000.0
2009-10-07 16:11:00,1.99899,1.99918,1.99876,1.99876,10000000.0
2009-10-07 16:12:00,1.99866,1.999,1.99866,1.99889,9000000.0
2009-10-07 16:13:00,1.99884,1.99932,1.9988,1.99932,7000000.0
2009-10-07 16:14:00,1.99934,1.99943,1.99918,1.99918,11000000.0
2009-10-07 16:15:00,1.99935,1.99935,1.99916,1.99916,7000000.0
2009-10-07 16:16:00,1.9989,1.99891,1.99841,1.99841,7000000.0
2009-10-07 16:17:00,1.99823,1.9983,1.9979,1.99807,11000000.0
2009-10-07 16:18:00,1.99787,1.99809,1.99787,1.99809,5000000.0
2009-10-07 16:19:00,1.99791,1.99791,1.99771,1.99789,11000000.0
2009-10-07 16:20:00,1.99796,1.99832,1.99796,1.99832,6000000.0
2009-10-07 16:21:00,1.99828,1.99868,1.99828,1.99868,9000000.0
2009-10-07 16:22:00,1.99885,1.99901,1.99851,1.99884,8000000.0
2009-10-07 16:23:00,1.99876,1.9991,1.99865,1.99868,8000000.0
2009-10-07 16:24:00,1.99859,1.99881,1.99859,1.99881,10000000.0
2009-10-07 16:25:00,1.99885,1.99885,1.99852,1.99869,7000000.0
2009-10-07 16:26:00,1.99912,1.99912,1.9988,1.99895,7000000.0
2009-10-07 16:27:00,1.99897,1.99905,1.99884,1.99905,11000000.0
2009-10-07 16:28:00,1.99909,1.99922,1.99863,1.99863,11000000.0
2009-10-07 16:29:00,1.99815,1.99842,1.99815,1.99841,7000000.0
2009-10-07 16:30:00,1.99826,1.99826,1.99735,1.99754,8000000.0
2009-10-07 16:31:00,1.99703,1.99703,1.99672,1.99694,7000000.0
2009-10-07 16:32:00,1.99705,1.99762,1.99705,1.99762,8000000.0
2009-10-07 16:33:00,1.99787,1.9983,1.99787,1.9983,11000000.0
2009-10-07 16:34:00,1.99856,1.99905,1.99856,1.99905,8000000.0
2009-10-07 16:35:00,1.99961,1.99973,1.99952,1.99969,7000000.0
2009-10-07 16:36:00,1.99969,1.99977,1.99956,1.99963,11000000.0
2009-10-07 16:37:00,1.99973,1.99999,1.99973,1.99985,8000000.0
2009-10-07 16:38:00,2.00009,2.00031,2.00006,2.00023,7000000.0
2009-10-07 16:39:00,2.00022,2.00052,2.00007,2.00052,8000000.0
2009-10-07 16:40:00,2.00014,2.00014,1.99961,1.99961,11000000.0
2009-10-07 16:41:00,1.99942,1.99955,1.99939,1.99943,10000000.0
2009-10-07 16:42:00,1.99945,1.99945,1.99919,1.99919,7000000.0
2009-10-07 16:43:00,1.99941,1.99968,1.99941,1.99968,7000000.0
2009-10-07 16:44:00,1.99957,1.99966,1.99941,1.99964,7000000.0
2009-10-07 16:45:00,1.99953,1.99959,1.9994,1.99947,11000000.0
2009-10-07 16:46:00,1.99941,1.99975,1.99933,1.99975,11000000.0
2009-10-07 16:47:00,1.9998,1.99984,1.99936,1.99936,7000000.0
2009-10-07 16:48:00,1.99921,1.9994,1.99921,1.9993,10000000.0
2009-10-07 16:49:00,1.99927,1.99943,1.99915,1.99933,8000000.0
2009-10-07 16:50:00,1.99978,2.00021,1.99978,2.00021,8000000.0
2009-10-07 16:51:00,2.00036,2.00056,2.00031,2.0005,9000000.0
2009-10-07 16:52:00,2.00052,2.00083,2.00052,2.00083,7000000.0
2009-10-07 16:53:00,2.00073,2.00086,2.00063,2.00063,6000000.0
2009-10-07 16:54:00,2.00033,2.00047,2.00026,2.00026,7000000.0
2009-10-07 16:55:00,2.00005,2.00025,2.00005,2.00025,11000000.0
2009-10-07 16:56:00,2.00021,2.00024,2.00001,2.00001,11000000.0
2009-10-07 16:57:00,2.00016,2.00019,2.00008,2.00008,7000000.0
2009-10-07 16:58:00,2.00003,2.00025,2.00003,2.00025,5000000.0
2009-10-07 16:59:00,1.99861,2.00013,1.99861,1.99988,7000000.0
2009-10-07 17:00:00,2.00031,2.00065,2.00031,2.00045,5000000.0
2009-10-07 17:01:00,2.00059,2.00123,2.00059,2.00123,7000000.0
2009-10-07 17:02:00,2.00117,2.0013,2.00102,2.00102,8000000.0
2009-10-07 17:03:00,2.00118,2.00144,1.99948,2.00126,7000000.0
2009-10-07 17:04:00,2.0013,2.0013,2.00102,2.00102,7000000.0
2009-10-07 17:05:00,2.00122,2.00122,2.00051,2.00069,10000000.0
2009-10-07 17:06:00,2.00024,2.00035,2.00005,2.00012,9000000.0
2009-10-07 17:07:00,2.00006,2.00022,1.99998,2.00015,8000000.0
2009-10-07 17:08:00,2.00011,2.00019,2.00002,2.00005,9000000.0
2009-10-07 17:09:00,2.00035,2.00038,2.00018,2.00021,8000000.0
2009-10-07 17:10:00,2.00021,2.00044,2.00021,2.00033,9000000.0
2009-10-07 17:11:00,2.00027,2.00027,1.99992,2.00003,8000000.0
2009-10-07 17:12:00,1.99972,1.99988,1.99951,1.99988,7000000.0
2009-10-07 17:13:00,2.00011,2.00011,1.99948,1.99948,8000000.0
2009-10-07 17:14:00,1.99949,1.99961,1.99949,1.9996,8000000.0
2009-10-07 17:15:00,1.99959,1.99966,1.99903,1.99903,7000000.0
2009-10-07 17:16:00,1.99906,1.99908,1.99889,1.99896,10000000.0
2009-10-07 17:17:00,1.99886,1.99894,1.99875,1.99879,7000000.0
2009-10-07 17:18:00,1.99876,1.99891,1.99868,1.99886,5000000.0
2009-10-07 17:19:00,1.9989,1.99899,1.99881,1.99886,7000000.0
2009-10-07 17:20:00,1.99889,1.999,1.99873,1.99873,8000000.0
2009-10-07 17:21:00,1.9985,1.99878,1.99843,1.99874,10000000.0
2009-10-07 17:22:00,1.9986,1.99897,1.9986,1.99897,8000000.0
2009-10-07 17:23:00,1.99911,1.99917,1.99874,1.99917,8000000.0
2009-10-07 17:24:00,1.99922,1.99967,1.99915,1.99967,7000000.0
2009-10-07 17:25:00,1.99978,1.99978,1.99955,1.99968,7000000.0
2009-10-07 17:26:00,1.99964,1.99987,1.99958,1.99976,7000000.0
2009-10-07 17:27:00,1.99945,1.99952,1.99928,1.99936,9000000.0
2009-10-07 17:28:00,1.99933,1.99933,1.99904,1.99918,7000000.0
2009-10-07 17:29:00,1.99922,1.99936,1.99919,1.99919,8000000.0
2009-10-07 17:30:00,1.99918,1.99978,1.99918,1.99978,8000000.0
2009-10-07 17:31:00,1.99961,1.99968,1.99948,1.99948,9000000.0
2009-10-07 17:32:00,1.99957,1.99957,1.99924,1.99952,8000000.0
2009-10-07 17:33:00,1.99965,2.00006,1.99965,2.00003,11000000.0
2009-10-07 17:34:00,2.00032,2.00051,2.00018,2.00032,9000000.0
2009-10-07 17:35:00,2.0001,2.0001,1.99977,2.00005,7000000.0
2009-10-07 17:36:00,2.00008,2.00027,2.00005,2.00023,7000000.0
2009-10-07 17:37:00,2.00026,2.00043,2.00006,2.00043,7000000.0
2009-10-07 17:38:00,2.00055,2.00055,2.0003,2.0003,8000000.0
2009-10-07 17:39:00,2.00035,2.00035,2.00015,2.00025,7000000.0
2009-10-07 17:40:00,2.00009,2.00009,1.99986,1.99992,9000000.0
2009-10-07 17:41:00,2.0,2.00009,1.9998,1.99992,8000000.0
2009-10-07 17:42:00,2.00022,2.00054,2.00015,2.00054,11000000.0
2009-10-07 17:43:00,2.00073,2.00076,2.00056,2.00056,7000000.0
2009-10-07 17:44:00,2.00031,2.00031,2.00012,2.00026,10000000.0
2009-10-07 17:45:00,2.00037,2.00043,2.00016,2.00032,7000000.0
2009-10-07 17:46:00,2.00044,2.00064,2.00042,2.00045,8000000.0
2009-10-07 17:47:00,2.00026,2.0003,1.99999,2.00009,8000000.0
2009-10-07 17:48:00,2.00051,2.00086,2.00051,2.00086,7000000.0
2009-10-07 17:49:00,2.00081,2.00089,2.00074,2.00088,7000000.0
2009-10-07 17:50:00,2.0009,2.0013,2.0009,2.0013,7000000.0
2009-10-07 17:51:00,2.00114,2.00114,2.00093,2.00097,7000000.0
2009-10-07 17:52:00,2.00084,2.00109,2.00078,2.00109,7000000.0
2009-10-07 17:53:00,2.00136,2.00136,2.00114,2.00114,7000000.0
2009-10-07 17:54:00,2.00097,2.00124,2.00097,2.0012,11000000.0
2009-10-07 17:55:00,2.0008,2.00096,2.00079,2.00082,7000000.0
2009-10-07 17:56:00,2.00065,2.00065,2.00042,2.00049,7000000.0
2009-10-07 17:57:00,2.00056,2.00078,2.0005,2.00078,10000000.0
2009-10-07 17:58:00,2.00084,2.00164,2.00084,2.00164,10000000.0
2009-10-07 17:59:00,2.00185,2.00197,2.00181,2.00197,10000000.0
2009-10-07 18:00:00,2.00163,2.00176,2.0015,2.0015,6000000.0
2009-10-07 18:01:00,2.00139,2.00139,2.00103,2.00115,5000000.0
2009-10-07 18:02:00,2.00121,2.00132,2.00104,2.00104,8000000.0
2009-10-07 18:03:00,2.00118,2.00124,2.00103,2.00123,10000000.0
2009-10-07 18:04:00,2.00098,2.00103,2.00095,2.00095,8000000.0
2009-10-07 18:05:00,2.00093,2.00117,2.00093,2.00116,10000000.0
2009-10-07 18:06:00,2.00121,2.00141,2.00121,2.00134,10000000.0
2009-10-07 18:07:00,2.00136,2.00167,2.00112,2.00167,8000000.0
2009-10-07 18:08:00,2.00197,2.00197,2.00166,2.00183,8000000.0
2009-10-07 18:09:00,2.00179,2.00214,2.00179,2.0019,8000000.0
2009-10-07 18:10:00,2.00195,2.00208,2.00182,2.00183,11000000.0
2009-10-07 18:11:00,2.00197,2.00197,2.00178,2.00179,7000000.0
2009-10-07 18:12:00,2.002,2.002,2.00162,2.00173,9000000.0
2009-10-07 18:13:00,2.00132,2.00153,2.00103,2.00114,11000000.0
2009-10-07 18:14:00,2.00106,2.00112,2.00091,2.00112,6000000.0
2009-10-07 18:15:00,2.00109,2.00128,2.00108,2.00128,8000000.0
2009-10-07 18:16:00,2.00111,2.00131,2.00089,2.00089,11000000.0
2009-10-07 18:17:00,2.00108,2.00119,2.00108,2.00116,6000000.0
2009-10-07 18:18:00,2.0011,2.00131,2.0011,2.00121,8000000.0
2009-10-07 18:19:00,2.00086,2.001,2.00084,2.00094,9000000.0
2009-10-07 18:20:00,2.00112,2.00113,2.00104,2.00108,7000000.0
2009-10-07 18:21:00,2.0013,2.00143,1.99957,2.00143,11000000.0
2009-10-07 18:22:00,2.00138,2.00138,2.00117,2.00122,11000000.0
2009-10-07 18:23:00,2.00108,2.00108,2.00088,2.00102,8000000.0
2009-10-07 18:24:00,2.00085,2.00092,2.00059,2.00059,10000000.0
2009-10-07 18:25:00,2.00053,2.00084,2.00053,2.00084,7000000.0
2009-10-07 18:26:00,2.00071,2.00098,2.00071,2.00098,8000000.0
2009-10-07 18:27:00,2.001,2.00119,2.001,2.00108,7000000.0
2009-10-07 18:28:00,2.00091,2.00156,2.00091,2.00156,7000000.0
2009-10-07 18:29:00,2.00154,2.00172,2.00154,2.00166,7000000.0
2009-10-07 18:30:00,2.00196,2.00196,2.00163,2.00163,8000000.0
2009-10-07 18:31:00,2.00118,2.00142,2.00118,2.00134,9000000.0
2009-10-07 18:32:00,2.00158,2.00186,2.00158,2.00186,11000000.0
2009-10-07 18:33:00,2.00195,2.00202,2.00183,2.00195,11000000.0
2009-10-07 18:34:00,2.00196,2.00196,2.00161,2.00161,7000000.0
2009-10-07 18:35:00,2.00191,2.00191,2.00175,2.00175,8000000.0
2009-10-07 18:36:00,2.00183,2.00183,2.00162,2.00162,7000000.0
2009-10-07 18:37:00,2.00169,2.00172,2.00157,2.0017,8000000.0
2009-10-07 18:38:00,2.00163,2.00192,2.00157,2.00192,8000000.0
2009-10-07 18:39:00,2.00187,2.00211,2.00187,2.00189,7000000.0
2009-10-07 18:40:00,2.00188,2.00203,2.00188,2.002,7000000.0
2009-10-07 18:41:00,2.00185,2.00198,2.00177,2.00198,8000000.0
2009-10-07 18:42:00,2.00228,2.0026,2.00227,2.00239,11000000.0
2009-10-07 18:43:00,2.00223,2.00238,2.00197,2.00238,8000000.0
2009-10-07 18:44:00,2.00234,2.00235,2.00219,2.00232,7000000.0
2009-10-07 18:45:00,2.00234,2.00252,2.00226,2.00233,11000000.0
2009-10-07 18:46:00,2.00229,2.00229,2.00181,2.00183,9000000.0
2009-10-07 18:47:00,2.00188,2.00195,2.00159,2.00159,8000000.0
2009-10-07 18:48:00,2.0019,2.00194,2.00177,2.00192,9000000.0
2009-10-07 18:49:00,2.00209,2.00236,2.00209,2.00227,7000000.0
2009-10-07 18:50:00,2.00242,2.00254,2.00236,2.00254,11000000.0
2009-10-07 18:51:00,2.00259,2.00259,2.00179,2.00179,5000000.0
2009-10-07 18:52:00,2.00142,2.0015,2.00135,2.0014,8000000.0
2009-10-07 18:53:00,2.00141,2.00163,2.00129,2.00143,11000000.0
2009-10-07 18:54:00,2.0015,2.00174,2.0015,2.00154,7000000.0
2009-10-07 18:55:00,2.00209,2.00259,2.00209,2.0024,7000000.0
2009-10-07 18:56:00,2.00234,2.00245,2.0021,2.00222,7000000.0
2009-10-07 18:57:00,2.00217,2.00231,2.00216,2.00216,10000000.0
2009-10-07 18:58:00,2.00205,2.00205,2.00164,2.00188,9000000.0
2009-10-07 18:59:00,2.00206,2.00206,2.00183,2.00185,8000000.0
2009-10-07 19:00:00,2.00193,2.00224,2.00193,2.00223,6000000.0
2009-10-07 19:01:00,2.0023,2.00233,2.00217,2.00217,7000000.0
2009-10-07 19:02:00,2.00209,2.00209,2.00193,2.00198,8000000.0
2009-10-07 19:03:00,2.00204,2.00235,2.00204,2.00231,7000000.0
2009-10-07 19:04:00,2.00259,2.00268,2.00252,2.00264,8000000.0
2009-10-07 19:05:00,2.00251,2.00251,2.00223,2.00223,8000000.0
2009-10-07 19:06:00,2.00232,2.00266,2.00197,2.00263,8000000.0
2009-10-07 19:07:00,2.0027,2.00292,2.00253,2.00292,9000000.0
2009-10-07 19:08:00,2.00285,2.00295,2.00272,2.00283,8000000.0
2009-10-07 19:09:00,2.00287,2.00287,2.00267,2.00267,7000000.0
2009-10-07 19:10:00,2.00252,2.00271,2.00252,2.00263,11000000.0
2009-10-07 19:11:00,2.00262,2.00278,2.00262,2.00268,10000000.0
2009-10-07 19:12:00,2.00264,2.00269,2.00253,2.00269,7000000.0
2009-10-07 19:13:00,2.00231,2.00304,2.00128,2.00304,6000000.0
2009-10-07 19:14:00,2.00309,2.00309,2.00256,2.00256,8000000.0
2009-10-07 19:15:00,2.0026,2.00266,2.00252,2.00252,5000000.0
2009-10-07 19:16:00,2.0026,2.00264,2.0025,2.0025,8000000.0
2009-10-07 19:17:00,2.00262,2.00264,2.00244,2.00257,10000000.0
2009-10-07 19:18:00,2.00247,2.00267,2.00244,2.00267,11000000.0
2009-10-07 19:19:00,2.00282,2.00282,2.00193,2.002,8000000.0
2009-10-07 19:20:00,2.00191,2.00229,2.0018,2.0018,11000000.0
2009-10-07 19:21:00,2.00195,2.00212,2.00195,2.00197,10000000.0
2009-10-07 19:22:00,2.00174,2.00174,2.00158,2.00158,6000000.0
2009-10-07 19:23:00,2.00181,2.00198,2.00174,2.00194,8000000.0
2009-10-07 19:24:00,2.00195,2.00195,2.00169,2.00176,6000000.0
2009-10-07 19:25:00,2.00165,2.00165,2.00147,2.00157,6000000.0
2009-10-07 19:26:00,2.00153,2.00153,2.00137,2.00137,7000000.0
2009-10-07 19:27:00,2.00133,2.0014,2.00111,2.0014,8000000.0
2009-10-07 19:28:00,2.00168,2.00168,2.00143,2.00143,10000000.0
2009-10-07 19:29:00,2.00145,2.00161,2.00145,2.00161,7000000.0
2009-10-07 19:30:00,2.00177,2.00216,2.00177,2.00216,10000000.0
2009-10-07 19:31:00,2.00215,2.00217,2.00203,2.00209,7000000.0
2009-10-07 19:32:00,2.00184,2.00198,2.00178,2.00187,10000000.0
2009-10-07 19:33:00,2.00144,2.00191,2.00144,2.00183,7000000.0
2009-10-07 19:34:00,2.00187,2.00205,2.00187,2.00204,5000000.0
2009-10-07 19:35:00,2.00215,2.00218,2.00208,2.00215,7000000.0
2009-10-07 19:36:00,2.00228,2.00228,2.00214,2.00225,7000000.0
2009-10-07 19:37:00,2.00215,2.00215,2.00194,2.00196,8000000.0
2009-10-07 19:38:00,2.00183,2.00187,2.00177,2.00177,8000000.0
2009-10-07 19:39:00,2.00177,2.00186,2.00166,2.00166,8000000.0
2009-10-07 19:40:00,2.00191,2.00197,2.0015,2.00181,7000000.0
2009-10-07 19:41:00,2.00198,2.00208,2.00177,2.00208,9000000.0
2009-10-07 19:42:00,2.00183,2.00207,2.00177,2.00207,7000000.0
2009-10-07 19:43:00,2.0023,2.0023,2.00202,2.00202,11000000.0
2009-10-07 19:44:00,2.00172,2.00172,2.00135,2.00135,8000000.0
2009-10-07 19:45:00,2.00179,2.00226,2.00161,2.00161,9000000.0
2009-10-07 19:46:00,2.00149,2.00149,2.00097,2.00097,7000000.0
2009-10-07 19:47:00,2.00114,2.00139,2.00114,2.00139,9000000.0
2009-10-07 19:48:00,2.00127,2.00148,2.00116,2.00148,8000000.0
2009-10-07 19:49:00,2.00155,2.00173,2.00108,2.00108,7000000.0
2009-10-07 19:50:00,2.001,2.00152,2.00093,2.00149,7000000.0
2009-10-07 19:51:00,2.00177,2.00195,2.00174,2.00193,7000000.0
2009-10-07 19:52:00,2.00197,2.00203,2.00184,2.0019,7000000.0
2009-10-07 19:53:00,2.00163,2.00163,2.00131,2.00146,7000000.0
2009-10-07 19:54:00,2.00125,2.00159,2.00125,2.00159,8000000.0
2009-10-07 19:55:00,2.00137,2.00158,2.00137,2.00139,8000000.0
2009-10-07 19:56:00,2.00134,2.00134,2.00104,2.00116,8000000.0
2009-10-07 19:57:00,2.00143,2.00146,2.00137,2.00146,7000000.0
2009-10-07 19:58:00,2.00166,2.00184,2.00157,2.00173,10000000.0
2009-10-07 19:59:00,2.00159,2.00169,2.00145,2.00169,8000000.0
2009-10-07 20:00:00,2.00155,2.00166,2.00129,2.00151,7000000.0
2009-10-07 20:01:00,2.00107,2.00114,2.001,2.00106,7000000.0
2009-10-07 20:02:00,2.001,2.00151,2.001,2.00151,7000000.0
2009-10-07 20:03:00,2.0016,2.0016,2.00106,2.00106,6000000.0
2009-10-07 20:04:00,2.00085,2.00103,2.00083,2.00083,9000000.0
2009-10-07 20:05:00,2.00054,2.00066,2.00035,2.00055,9000000.0
2009-10-07 20:06:00,2.00043,2.00043,2.00012,2.00012,11000000.0
2009-10-07 20:07:00,2.00021,2.00032,2.00004,2.00025,10000000.0
2009-10-07 20:08:00,2.00051,2.00051,2.00034,2.00045,8000000.0
2009-10-07 20:09:00,2.00037,2.00037,2.00019,2.00019,7000000.0
2009-10-07 20:10:00,2.00025,2.00054,2.00022,2.00027,8000000.0
2009-10-07 20:11:00,2.00004,2.00023,2.00003,2.00019,8000000.0
2009-10-07 20:12:00,2.00041,2.00041,1.9996,1.9996,7000000.0
2009-10-07 20:13:00,2.00014,2.00046,2.00008,2.00009,10000000.0
2009-10-07 20:14:00,1.99996,2.0004,1.99996,2.0004,10000000.0
2009-10-07 20:15:00,2.0002,2.00031,2.00008,2.00008,7000000.0
2009-10-07 20:16:00,2.00009,2.00043,2.00009,2.00043,7000000.0
2009-10-07 20:17:00,2.00045,2.00084,2.00045,2.00084,11000000.0
2009-10-07 20:18:00,2.00091,2.00106,2.00087,2.00087,9000000.0
2009-10-07 20:19:00,2.00102,2.00137,2.00102,2.00137,8000000.0
2009-10-07 20:20:00,2.00125,2.00125,2.00102,2.00105,7000000.0
2009-10-07 20:21:00,2.00083,2.0011,2.00078,2.0011,11000000.0
2009-10-07 20:22:00,2.00107,2.00107,2.00057,2.00057,7000000.0
2009-10-07 20:23:00,2.00054,2.00054,2.00023,2.00023,7000000.0
2009-10-07 20:24:00,2.00045,2.00068,2.00045,2.00063,8000000.0
2009-10-07 20:25:00,2.00075,2.00087,2.0005,2.0005,11000000.0
2009-10-07 20:26:00,2.00052,2.00069,2.00041,2.00069,8000000.0
2009-10-07 20:27:00,2.00063,2.00063,2.00044,2.0006,5000000.0
2009-10-07 20:28:00,2.00033,2.00079,2.00033,2.00078,7000000.0
2009-10-07 20:29:00,2.00059,2.00077,2.00059,2.00074,8000000.0
2009-10-07 20:30:00,2.00078,2.00078,2.0,2.0,8000000.0
2009-10-07 20:31:00,2.00013,2.00013,2.00001,2.00007,7000000.0
2009-10-07 20:32:00,2.00015,2.00069,2.00007,2.00069,7000000.0
2009-10-07 20:33:00,2.00068,2.00075,2.00056,2.00056,7000000.0
2009-10-07 20:34:00,2.00072,2.00085,2.00072,2.00074,8000000.0
2009-10-07 20:35:00,2.00061,2.00081,2.0005,2.00081,9000000.0
2009-10-07 20:36:00,2.0008,2.00113,2.0008,2.0009,7000000.0
2009-10-07 20:37:00,2.00085,2.00085,2.00061,2.00063,11000000.0
2009-10-07 20:38:00,2.00058,2.0007,2.00053,2.00055,10000000.0
2009-10-07 20:39:00,2.00052,2.00055,2.00022,2.00022,9000000.0
2009-10-07 20:40:00,2.00045,2.00068,2.00045,2.00068,8000000.0
2009-10-07 20:41:00,2.0006,2.0006,2.00038,2.00043,8000000.0
2009-10-07 20:42:00,2.00014,2.00014,1.99985,1.99985,9000000.0
2009-10-07 20:43:00,2.0008,2.00083,2.00071,2.0008,8000000.0
2009-10-07 20:44:00,2.00047,2.00073,2.00039,2.00073,10000000.0
2009-10-07 20:45:00,2.00033,2.0005,2.00032,2.00032,7000000.0
2009-10-07 20:46:00,2.00042,2.00048,2.00002,2.00002,8000000.0
2009-10-07 20:47:00,1.99959,1.99959,1.99954,1.99954,5000000.0
2009-10-07 20:48:00,1.99993,2.00033,1.99989,2.00033,10000000.0
2009-10-07 20:49:00,2.00034,2.00038,1.99987,1.99987,7000000.0
2009-10-07 20:50:00,1.99977,1.99981,1.99966,1.99973,8000000.0
2009-10-07 20:51:00,1.99949,1.99969,1.99945,1.99969,5000000.0
2009-10-07 20:52:00,1.9997,1.99988,1.99967,1.99986,5000000.0
2009-10-07 20:53:00,1.99991,2.00012,1.99969,1.99969,11000000.0
2009-10-07 20:54:00,2.00009,2.00025,1.99996,2.00025,11000000.0
2009-10-07 20:55:00,2.00061,2.00065,2.0003,2.0003,8000000.0
2009-10-07 20:56:00,2.00028,2.0004,2.00016,2.00033,7000000.0
2009-10-07 20:57:00,1.99997,2.00025,1.99988,2.00025,6000000.0
2009-10-07 20:58:00,2.00029,2.0007,2.00029,2.0007,5000000.0
2009-10-07 20:59:00,2.00063,2.00063,1.99938,1.99938,7000000.0
2009-10-07 21:00:00,1.9993,1.99979,1.9993,1.99979,7000000.0
2009-10-07 21:01:00,1.99953,1.99957,1.99932,1.99942,7000000.0
2009-10-07 21:02:00,1.99929,1.99947,1.9992,1.99947,7000000.0
2009-10-07 21:03:00,1.99919,1.99953,1.99919,1.99935,8000000.0
2009-10-07 21:04:00,1.99892,1.99892,1.9986,1.9986,6000000.0
2009-10-07 21:05:00,1.99893,1.99915,1.99881,1.99915,8000000.0
2009-10-07 21:06:00,1.99915,1.99933,1.99906,1.99933,8000000.0
2009-10-07 21:07:00,1.99942,1.99942,1.99927,1.99937,8000000.0
2009-10-07 21:08:00,1.99935,1.99963,1.99935,1.99963,10000000.0
2009-10-07 21:09:00,1.99974,1.99992,1.99974,1.99975,10000000.0
2009-10-07 21:10:00,1.9998,1.99983,1.99897,1.99897,8000000.0
2009-10-07 21:11:00,1.99844,1.99873,1.99844,1.99861,7000000.0
2009-10-07 21:12:00,1.9988,1.99914,1.9988,1.99914,8000000.0
2009-10-07 21:13:00,1.99914,1.9992,1.99902,1.99902,5000000.0
2009-10-07 21:14:00,1.99895,1.999,1.99862,1.99862,6000000.0
2009-10-07 21:15:00,1.99851,1.99867,1.99847,1.99867,8000000.0
2009-10-07 21:16:00,1.99891,1.99897,1.99875,1.99878,7000000.0
2009-10-07 21:17:00,1.99908,1.99908,1.99894,1.99903,5000000.0
2009-10-07 21:18:00,1.99894,1.99894,1.99878,1.99888,7000000.0
2009-10-07 21:19:00,1.99893,1.99893,1.99881,1.99891,6000000.0
2009-10-07 21:20:00,1.99893,1.99916,1.99893,1.99903,7000000.0
2009-10-07 21:21:00,1.99909,1.99913,1.99906,1.99913,5000000.0
2009-10-07 21:22:00,1.99925,1.99925,1.99903,1.99917,10000000.0
2009-10-07 21:23:00,1.99935,1.99935,1.99903,1.99909,7000000.0
2009-10-07 21:24:00,1.99921,1.99921,1.99875,1.99875,8000000.0
2009-10-07 21:25:00,1.99903,1.99962,1.99903,1.99962,7000000.0
2009-10-07 21:26:00,2.0003,2.00037,2.00021,2.00037,7000000.0
2009-10-07 21:27:00,2.00041,2.00041,2.00017,2.00023,7000000.0
2009-10-07 21:28:00,2.00019,2.00019,1.9996,1.99972,7000000.0
2009-10-07 21:29:00,1.99967,2.00013,1.99955,2.00013,8000000.0
2009-10-07 21:30:00,2.00026,2.00031,2.00015,2.00025,8000000.0
2009-10-07 21:31:00,2.00023,2.00034,2.00019,2.00034,8000000.0
2009-10-07 21:32:00,2.00014,2.0004,2.00014,2.00027,7000000.0
2009-10-07 21:33:00,2.00021,2.00027,2.00004,2.00021,11000000.0
2009-10-07 21:34:00,2.00023,2.0003,2.00014,2.0003,11000000.0
2009-10-07 21:35:00,2.00025,2.00031,2.00006,2.00014,11000000.0
2009-10-07 21:36:00,1.99995,2.00012,1.99993,2.00012,8000000.0
2009-10-07 21:37:00,2.00018,2.0003,1.99997,2.0003,8000000.0
2009-10-07 21:38:00,2.00029,2.0004,2.00018,2.00037,8000000.0
2009-10-07 21:39:00,2.00027,2.00027,2.00004,2.00004,9000000.0
2009-10-07 21:40:00,2.00002,2.00019,2.00002,2.00003,7000000.0
2009-10-07 21:41:00,2.00023,2.00024,1.99998,2.00012,5000000.0
2009-10-07 21:42:00,2.00005,2.00005,1.9999,1.99997,7000000.0
2009-10-07 21:43:00,1.99995,1.99997,1.99979,1.99987,6000000.0
2009-10-07 21:44:00,1.99986,1.99999,1.99983,1.9999,8000000.0
2009-10-07 21:45:00,1.99917,1.99927,1.99905,1.99927,10000000.0
2009-10-07 21:46:00,1.99994,1.99994,1.99935,1.99935,8000000.0
2009-10-07 21:47:00,1.99919,1.99919,1.99836,1.99841,8000000.0
2009-10-07 21:48:00,1.9986,1.9986,1.9985,1.9985,5000000.0
2009-10-07 21:49:00,1.99845,1.99865,1.99845,1.99864,8000000.0
2009-10-07 21:50:00,1.99873,1.99879,1.99867,1.99879,8000000.0
2009-10-07 21:51:00,1.99879,1.99881,1.99864,1.99864,7000000.0
2009-10-07 21:52:00,1.99874,1.99882,1.99861,1.99861,7000000.0
2009-10-07 21:53:00,1.99795,1.99795,1.99647,1.99647,5000000.0
2009-10-07 21:54:00,1.99628,1.99628,1.99577,1.99599,7000000.0
2009-10-07 21:55:00,1.99601,1.99626,1.99596,1.99626,7000000.0
2009-10-07 21:56:00,1.9962,1.99626,1.99611,1.99611,8000000.0
2009-10-07 21:57:00,1.99618,1.99621,1.99603,1.99619,7000000.0
2009-10-07 21:58:00,1.99614,1.99634,1.99614,1.99629,7000000.0
2009-10-07 21:59:00,1.99677,1.99694,1.99673,1.99673,8000000.0
2009-10-07 22:00:00,1.99681,1.99681,1.99625,1.99631,5000000.0
2009-10-07 22:01:00,1.99621,1.99621,1.99592,1.99616,9000000.0
2009-10-07 22:02:00,1.99631,1.99645,1.9963,1.99636,8000000.0
2009-10-07 22:03:00,1.99633,1.99634,1.99609,1.99609,11000000.0
2009-10-07 22:04:00,1.99627,1.99627,1.99593,1.99593,5000000.0
2009-10-07 22:05:00,1.99616,1.99655,1.99616,1.99655,5000000.0
2009-10-07 22:06:00,1.99671,1.99671,1.99463,1.99463,7000000.0
2009-10-07 22:07:00,1.99425,1.99485,1.99425,1.99478,8000000.0
2009-10-07 22:08:00,1.99495,1.99527,1.99495,1.99519,8000000.0
2009-10-07 22:09:00,1.99487,1.99487,1.9945,1.9945,9000000.0
2009-10-07 22:10:00,1.99436,1.99465,1.99436,1.99457,8000000.0
2009-10-07 22:11:00,1.99484,1.99489,1.99476,1.99488,6000000.0
2009-10-07 22:12:00,1.99471,1.99491,1.99471,1.99491,8000000.0
2009-10-07 22:13:00,1.99487,1.99487,1.99473,1.99478,7000000.0
2009-10-07 22:14:00,1.99485,1.99485,1.99426,1.9944,11000000.0
2009-10-07 22:15:00,1.99493,1.99505,1.99313,1.99493,8000000.0
2009-10-07 22:16:00,1.99485,1.99504,1.99462,1.99504,6000000.0
2009-10-07 22:17:00,1.99511,1.99511,1.99492,1.99503,7000000.0
2009-10-07 22:18:00,1.99503,1.99519,1.99503,1.99512,8000000.0
2009-10-07 22:19:00,1.99515,1.99528,1.99509,1.99528,7000000.0
2009-10-07 22:20:00,1.99536,1.99554,1.99536,1.99552,7000000.0
2009-10-07 22:21:00,1.99597,1.99628,1.99597,1.99627,9000000.0
2009-10-07 22:22:00,1.99647,1.99657,1.99628,1.9963,7000000.0
2009-10-07 22:23:00,1.99619,1.99619,1.99592,1.99605,10000000.0
2009-10-07 22:24:00,1.99607,1.99662,1.99607,1.99648,7000000.0
2009-10-07 22:25:00,1.99641,1.99641,1.99609,1.99633,8000000.0
2009-10-07 22:26:00,1.99646,1.99669,1.99613,1.99626,9000000.0
2009-10-07 22:27:00,1.99622,1.99649,1.99613,1.99649,8000000.0
2009-10-07 22:28:00,1.99656,1.99656,1.99631,1.99648,8000000.0
2009-10-07 22:29:00,1.99627,1.99634,1.99627,1.99632,10000000.0
2009-10-07 22:30:00,1.9962,1.99654,1.9962,1.99652,7000000.0
2009-10-07 22:31:00,1.99642,1.99652,1.99629,1.99636,9000000.0
2009-10-07 22:32:00,1.99648,1.99665,1.99645,1.99645,8000000.0
2009-10-07 22:33:00,1.9966,1.99671,1.99645,1.99669,7000000.0
2009-10-07 22:34:00,1.99678,1.99701,1.99678,1.99701,7000000.0
2009-10-07 22:35:00,1.99699,1.99699,1.99677,1.99696,8000000.0
2009-10-07 22:36:00,1.99691,1.99692,1.99673,1.99674,10000000.0
2009-10-07 22:37:00,1.99618,1.99618,1.99579,1.99579,7000000.0
2009-10-07 22:38:00,1.99583,1.99587,1.99576,1.99576,8000000.0
2009-10-07 22:39:00,1.99612,1.99718,1.99612,1.99718,9000000.0
2009-10-07 22:40:00,1.99726,1.99726,1.99677,1.99683,5000000.0
2009-10-07 22:41:00,1.99657,1.99663,1.99634,1.99643,8000000.0
2009-10-07 22:42:00,1.99638,1.9964,1.9949,1.9949,7000000.0
2009-10-07 22:43:00,1.99492,1.99499,1.99482,1.99486,7000000.0
2009-10-07 22:44:00,1.9948,1.9952,1.9948,1.9952,7000000.0
2009-10-07 22:45:00,1.99534,1.99534,1.99501,1.99514,7000000.0
2009-10-07 22:46:00,1.99512,1.99537,1.99512,1.99537,8000000.0
2009-10-07 22:47:00,1.99517,1.99534,1.99503,1.99503,11000000.0
2009-10-07 22:48:00,1.99514,1.99531,1.99504,1.99518,8000000.0
2009-10-07 22:49:00,1.99518,1.99542,1.99518,1.99542,7000000.0
2009-10-07 22:50:00,1.99554,1.99554,1.99515,1.99528,7000000.0
2009-10-07 22:51:00,1.99477,1.99512,1.99477,1.99512,10000000.0
2009-10-07 22:52:00,1.99521,1.99539,1.99506,1.99539,8000000.0
2009-10-07 22:53:00,1.99512,1.99512,1.99472,1.99472,8000000.0
2009-10-07 22:54:00,1.99461,1.99461,1.99439,1.99439,5000000.0
2009-10-07 22:55:00,1.99467,1.99504,1.99457,1.99457,7000000.0
2009-10-07 22:56:00,1.99474,1.99474,1.99452,1.99452,7000000.0
2009-10-07 22:57:00,1.99405,1.99415,1.99385,1.99385,7000000.0
2009-10-07 22:58:00,1.9938,1.9938,1.99364,1.99369,6000000.0
2009-10-07 22:59:00,1.99362,1.9939,1.99362,1.99375,7000000.0
2009-10-07 23:00:00,1.99326,1.99326,1.99293,1.9931,8000000.0
2009-10-07 23:01:00,1.99309,1.99375,1.99306,1.99375,8000000.0
2009-10-07 23:02:00,1.99351,1.99379,1.99335,1.9937,8000000.0
2009-10-07 23:03:00,1.99366,1.99366,1.99307,1.99307,6000000.0
2009-10-07 23:04:00,1.99412,1.99412,1.99315,1.99323,8000000.0
2009-10-07 23:05:00,1.99292,1.99299,1.99252,1.99254,8000000.0
2009-10-07 23:06:00,1.99236,1.99236,1.9918,1.9918,9000000.0
2009-10-07 23:07:00,1.99209,1.99252,1.99193,1.99252,5000000.0
2009-10-07 23:08:00,1.99274,1.99274,1.99214,1.99214,7000000.0
2009-10-07 23:09:00,1.99217,1.99229,1.99213,1.99223,9000000.0
2009-10-07 23:10:00,1.99227,1.99231,1.99203,1.99226,11000000.0
2009-10-07 23:11:00,1.99209,1.99239,1.99209,1.99213,7000000.0
2009-10-07 23:12:00,1.99193,1.99239,1.99193,1.99239,6000000.0
2009-10-07 23:13:00,1.99217,1.99232,1.99217,1.99229,7000000.0
2009-10-07 23:14:00,1.99228,1.99228,1.99158,1.99158,11000000.0
2009-10-07 23:15:00,1.99223,1.99253,1.99223,1.99253,5000000.0
2009-10-07 23:16:00,1.99266,1.9933,1.99266,1.9933,11000000.0
2009-10-07 23:17:00,1.99333,1.99333,1.99319,1.99328,7000000.0
2009-10-07 23:18:00,1.99296,1.99296,1.99269,1.99269,8000000.0
2009-10-07 23:19:00,1.99262,1.9928,1.99262,1.9928,7000000.0
2009-10-07 23:20:00,1.99278,1.99278,1.99262,1.99264,9000000.0
2009-10-07 23:21:00,1.9928,1.9928,1.99254,1.99254,9000000.0
2009-10-07 23:22:00,1.99224,1.99224,1.99189,1.99212,5000000.0
2009-10-07 23:23:00,1.99246,1.9925,1.99226,1.99226,8000000.0
2009-10-07 23:24:00,1.99197,1.99211,1.99157,1.99176,7000000.0
2009-10-07 23:25:00,1.9923,1.99247,1.9923,1.99247,7000000.0
2009-10-07 23:26:00,1.9923,1.9923,1.99188,1.9922,8000000.0
2009-10-07 23:27:00,1.9925,1.99259,1.99245,1.99249,8000000.0
2009-10-07 23:28:00,1.99262,1.99271,1.99258,1.9926,10000000.0
2009-10-07 23:29:00,1.99238,1.99294,1.99226,1.99294,9000000.0
2009-10-07 23:30:00,1.99238,1.99275,1.99225,1.99225,8000000.0
2009-10-07 23:31:00,1.99284,1.99294,1.99278,1.99288,8000000.0
2009-10-07 23:32:00,1.99273,1.99273,1.99258,1.99266,8000000.0
2009-10-07 23:33:00,1.99271,1.99305,1.99271,1.99301,7000000.0
2009-10-07 23:34:00,1.99303,1.99314,1.99302,1.99308,11000000.0
2009-10-07 23:35:00,1.99292,1.99305,1.99288,1.99296,10000000.0
2009-10-07 23:36:00,1.9929,1.99297,1.99276,1.99297,7000000.0
2009-10-07 23:37:00,1.99302,1.99312,1.99301,1.99307,8000000.0
2009-10-07 23:38:00,1.99302,1.99307,1.99281,1.99281,7000000.0
2009-10-07 23:39:00,1.99281,1.99287,1.99261,1.99274,10000000.0
2009-10-07 23:40:00,1.9929,1.99298,1.99287,1.99287,7000000.0
2009-10-07 23:41:00,1.99285,1.99298,1.99282,1.99298,6000000.0
2009-10-07 23:42:00,1.99314,1.99314,1.99293,1.99293,8000000.0
2009-10-07 23:43:00,1.99297,1.99306,1.99285,1.99301,7000000.0
2009-10-07 23:44:00,1.99293,1.99313,1.99293,1.9931,7000000.0
2009-10-07 23:45:00,1.99312,1.99333,1.9931,1.99333,7000000.0
2009-10-07 23:46:00,1.99317,1.99328,1.99269,1.99269,8000000.0
2009-10-07 23:47:00,1.99341,1.99355,1.99302,1.99355,8000000.0
2009-10-07 23:48:00,1.99352,1.99352,1.99325,1.99325,7000000.0
2009-10-07 23:49:00,1.99334,1.99339,1.99317,1.99335,10000000.0
2009-10-07 23:50:00,1.99346,1.99356,1.99346,1.99356,8000000.0
2009-10-07 23:51:00,1.99328,1.99341,1.99328,1.99336,5000000.0
2009-10-07 23:52:00,1.99342,1.99342,1.99317,1.99326,11000000.0
2009-10-07 23:53:00,1.99325,1.99336,1.99315,1.99319,8000000.0
2009-10-07 23:54:00,1.99188,1.9944,1.99188,1.99314,9000000.0
2009-10-07 23:55:00,1.99302,1.99317,1.99289,1.99289,10000000.0
2009-10-07 23:56:00,1.99297,1.99335,1.99297,1.99335,8000000.0
2009-10-07 23:57:00,1.9934,1.9934,1.99289,1.99298,8000000.0
2009-10-07 23:58:00,1.99296,1.99311,1.99293,1.99311,7000000.0
2009-10-07 23:59:00,1.99313,1.99318,1.99286,1.99286,9000000.0
2009-10-08 00:00:00,1.99269,1.99281,1.99262,1.99271,7000000.0
2009-10-08 00:01:00,1.9927,1.99284,1.99266,1.99277,8000000.0
2009-10-08 00:02:00,1.99292,1.99301,1.99282,1.99283,8000000.0
2009-10-08 00:03:00,1.99289,1.9933,1.99289,1.99307,6000000.0
2009-10-08 00:04:00,1.99303,1.99305,1.99277,1.99289,7000000.0
2009-10-08 00:05:00,1.99284,1.99286,1.99271,1.99286,11000000.0
2009-10-08 00:06:00,1.99292,1.99311,1.99292,1.99311,10000000.0
2009-10-08 00:07:00,1.9931,1.9931,1.99286,1.99286,8000000.0
2009-10-08 00:08:00,1.99282,1.99282,1.99225,1.99225,6000000.0
2009-10-08 00:09:00,1.99296,1.99303,1.9929,1.99293,7000000.0
2009-10-08 00:10:00,1.9929,1.99308,1.99287,1.99287,8000000.0
2009-10-08 00:11:00,1.993,1.993,1.99289,1.99295,11000000.0
2009-10-08 00:12:00,1.99276,1.99295,1.99276,1.99295,7000000.0
2009-10-08 00:13:00,1.99298,1.99309,1.99286,1.99309,8000000.0
2009-10-08 00:14:00,1.99333,1.99333,1.99234,1.99234,8000000.0
2009-10-08 00:15:00,1.99261,1.99303,1.99226,1.99303,8000000.0
2009-10-08 00:16:00,1.99313,1.99313,1.99301,1.99301,7000000.0
2009-10-08 00:17:00,1.9928,1.99285,1.99269,1.99269,5000000.0
2009-10-08 00:18:00,1.99274,1.99279,1.99261,1.99279,5000000.0
2009-10-08 00:19:00,1.99227,1.99275,1.99227,1.99229,11000000.0
2009-10-08 00:20:00,1.99242,1.99263,1.99227,1.99227,8000000.0
2009-10-08 00:21:00,1.99266,1.9928,1.99266,1.99275,7000000.0
2009-10-08 00:22:00,1.99267,1.99267,1.99209,1.99209,9000000.0
2009-10-08 00:23:00,1.9922,1.99223,1.9918,1.99195,8000000.0
2009-10-08 00:24:00,1.99193,1.99193,1.99176,1.99188,10000000.0
2009-10-08 00:25:00,1.99131,1.99177,1.99131,1.99142,9000000.0
2009-10-08 00:26:00,1.9918,1.9918,1.99158,1.99161,7000000.0
2009-10-08 00:27:00,1.99149,1.99164,1.99149,1.9916,9000000.0
2009-10-08 00:28:00,1.99159,1.99165,1.99154,1.99164,9000000.0
2009-10-08 00:29:00,1.99188,1.99199,1.99177,1.99177,8000000.0
2009-10-08 00:30:00,1.99243,1.99341,1.99243,1.99327,11000000.0
2009-10-08 00:31:00,1.99346,1.99346,1.99309,1.99309,8000000.0
2009-10-08 00:32:00,1.99324,1.99332,1.99319,1.99319,5000000.0
2009-10-08 00:33:00,1.99319,1.99337,1.99319,1.99325,7000000.0
2009-10-08 00:34:00,1.99333,1.99348,1.99327,1.99334,8000000.0
2009-10-08 00:35:00,1.99333,1.99365,1.99333,1.99365,10000000.0
2009-10-08 00:36:00,1.99358,1.99358,1.99323,1.99337,7000000.0
2009-10-08 00:37:00,1.99333,1.99333,1.9928,1.99328,8000000.0
2009-10-08 00:38:00,1.99349,1.99349,1.99262,1.99334,7000000.0
2009-10-08 00:39:00,1.99343,1.99343,1.99317,1.99322,10000000.0
2009-10-08 00:40:00,1.99318,1.99335,1.99316,1.99335,7000000.0
2009-10-08 00:41:00,1.99345,1.99367,1.99344,1.99367,10000000.0
2009-10-08 00:42:00,1.99312,1.99396,1.99312,1.99359,11000000.0
2009-10-08 00:43:00,1.99351,1.99367,1.99349,1.99349,8000000.0
2009-10-08 00:44:00,1.99353,1.99353,1.99342,1.9935,5000000.0
2009-10-08 00:45:00,1.99341,1.99341,1.99334,1.99334,5000000.0
2009-10-08 00:46:00,1.99335,1.99346,1.99335,1.99343,5000000.0
2009-10-08 00:47:00,1.99347,1.99355,1.99347,1.99354,7000000.0
2009-10-08 00:48:00,1.9935,1.9935,1.99333,1.99343,10000000.0
2009-10-08 00:49:00,1.99343,1.99352,1.99339,1.99347,10000000.0
2009-10-08 00:50:00,1.99362,1.99366,1.9936,1.99363,8000000.0
2009-10-08 00:51:00,1.99349,1.99359,1.99336,1.99359,7000000.0
2009-10-08 00:52:00,1.99371,1.99373,1.99367,1.99367,8000000.0
2009-10-08 00:53:00,1.99356,1.99369,1.99356,1.99361,5000000.0
2009-10-08 00:54:00,1.99379,1.99379,1.99318,1.99342,8000000.0
2009-10-08 00:55:00,1.99338,1.99427,1.99327,1.99427,7000000.0
2009-10-08 00:56:00,1.99363,1.99398,1.99363,1.99398,7000000.0
2009-10-08 00:57:00,1.9939,1.9939,1.99316,1.99316,10000000.0
2009-10-08 00:58:00,1.99323,1.9933,1.99317,1.9933,6000000.0
2009-10-08 00:59:00,1.99355,1.99361,1.99353,1.99361,7000000.0
2009-10-08 01:00:00,1.99366,1.99373,1.9936,1.99371,9000000.0
2009-10-08 01:01:00,1.99375,1.99392,1.9937,1.99392,7000000.0
2009-10-08 01:02:00,1.99404,1.99405,1.99381,1.99405,8000000.0
2009-10-08 01:03:00,1.9941,1.99429,1.99402,1.99429,10000000.0
2009-10-08 01:04:00,1.99403,1.99428,1.99395,1.99428,8000000.0
2009-10-08 01:05:00,1.9943,1.9943,1.99379,1.99379,7000000.0
2009-10-08 01:06:00,1.99413,1.99433,1.994,1.99433,8000000.0
2009-10-08 01:07:00,1.99433,1.99439,1.99403,1.99403,6000000.0
2009-10-08 01:08:00,1.99412,1.99418,1.99392,1.99418,8000000.0
2009-10-08 01:09:00,1.99384,1.99384,1.99364,1.99372,7000000.0
2009-10-08 01:10:00,1.99383,1.99383,1.9936,1.99363,11000000.0
2009-10-08 01:11:00,1.99346,1.9935,1.99283,1.99289,11000000.0
2009-10-08 01:12:00,1.9936,1.9936,1.99284,1.99284,6000000.0
2009-10-08 01:13:00,1.9935,1.9935,1.99337,1.99337,7000000.0
2009-10-08 01:14:00,1.99347,1.99361,1.99336,1.99345,8000000.0
2009-10-08 01:15:00,1.99362,1.99367,1.99355,1.99361,7000000.0
2009-10-08 01:16:00,1.99359,1.99359,1.99269,1.9927,9000000.0
2009-10-08 01:17:00,1.99267,1.9929,1.99267,1.9929,8000000.0
2009-10-08 01:18:00,1.9926,1.9926,1.99211,1.99216,5000000.0
2009-10-08 01:19:00,1.99212,1.99222,1.99205,1.99217,7000000.0
2009-10-08 01:20:00,1.99216,1.99237,1.992,1.992,8000000.0
2009-10-08 01:21:00,1.99187,1.99211,1.99187,1.99197,7000000.0
2009-10-08 01:22:00,1.99201,1.99226,1.99201,1.99217,7000000.0
2009-10-08 01:23:00,1.99184,1.99184,1.99093,1.9912,7000000.0
2009-10-08 01:24:00,1.99104,1.99115,1.99098,1.99102,11000000.0
2009-10-08 01:25:00,1.9909,1.9909,1.99057,1.99057,7000000.0
2009-10-08 01:26:00,1.99063,1.99069,1.99047,1.99047,8000000.0
2009-10-08 01:27:00,1.99092,1.99093,1.99071,1.99071,7000000.0
2009-10-08 01:28:00,1.99071,1.99086,1.99065,1.9908,8000000.0
2009-10-08 01:29:00,1.99069,1.99069,1.99011,1.99013,6000000.0
2009-10-08 01:30:00,1.98992,1.98992,1.98895,1.98895,7000000.0
2009-10-08 01:31:00,1.98818,1.98824,1.98763,1.98763,10000000.0
2009-10-08 01:32:00,1.98712,1.98757,1.98673,1.98757,9000000.0
2009-10-08 01:33:00,1.98779,1.98806,1.98775,1.98799,7000000.0
2009-10-08 01:34:00,1.98777,1.98816,1.98777,1.98816,11000000.0
2009-10-08 01:35:00,1.98827,1.98847,1.98827,1.98847,8000000.0
2009-10-08 01:36:00,1.98822,1.98822,1.98726,1.98726,6000000.0
2009-10-08 01:37:00,1.9874,1.98752,1.98725,1.98738,8000000.0
2009-10-08 01:38:00,1.98755,1.98773,1.98732,1.98773,7000000.0
2009-10-08 01:39:00,1.98778,1.98788,1.98771,1.98771,9000000.0
2009-10-08 01:40:00,1.9875,1.98795,1.98727,1.98795,11000000.0
2009-10-08 01:41:00,1.98827,1.98841,1.98813,1.98813,8000000.0
2009-10-08 01:42:00,1.98825,1.98853,1.98821,1.98853,6000000.0
2009-10-08 01:43:00,1.98795,1.98816,1.98795,1.98816,9000000.0
2009-10-08 01:44:00,1.98836,1.98882,1.98836,1.98882,8000000.0
2009-10-08 01:45:00,1.98905,1.98914,1.98899,1.98914,7000000.0
2009-10-08 01:46:00,1.98906,1.98906,1.98889,1.98889,7000000.0
2009-10-08 01:47:00,1.98907,1.98909,1.98901,1.98901,7000000.0
2009-10-08 01:48:00,1.98899,1.98906,1.98896,1.98906,8000000.0
2009-10-08 01:49:00,1.98905,1.98921,1.98902,1.98907,6000000.0
2009-10-08 01:50:00,1.98914,1.98977,1.98914,1.98954,7000000.0
2009-10-08 01:51:00,1.99002,1.99002,1.98992,1.98992,5000000.0
2009-10-08 01:52:00,1.99017,1.99021,1.99007,1.99021,8000000.0
2009-10-08 01:53:00,1.98993,1.98996,1.98957,1.98992,8000000.0
2009-10-08 01:54:00,1.99022,1.99028,1.9901,1.99017,10000000.0
2009-10-08 01:55:00,1.99025,1.99029,1.99003,1.99029,9000000.0
2009-10-08 01:56:00,1.99022,1.99022,1.98822,1.99014,6000000.0
2009-10-08 01:57:00,1.99002,1.99003,1.9896,1.99003,5000000.0
2009-10-08 01:58:00,1.99005,1.99035,1.99005,1.99025,8000000.0
2009-10-08 01:59:00,1.99023,1.99035,1.99023,1.99026,7000000.0
2009-10-08 02:00:00,1.99025,1.99036,1.99018,1.99032,11000000.0
2009-10-08 02:01:00,1.9903,1.9903,1.99008,1.99008,10000000.0
2009-10-08 02:02:00,1.98978,1.99004,1.98976,1.98978,13000000.0
2009-10-08 02:03:00,1.98988,1.99008,1.98988,1.98996,17000000.0
2009-10-08 02:04:00,1.98994,1.99006,1.98988,1.99004,12000000.0
2009-10-08 02:05:00,1.99014,1.99025,1.9901,1.99025,9000000.0
2009-10-08 02:06:00,1.99045,1.99057,1.99045,1.99048,7000000.0
2009-10-08 02:07:00,1.99037,1.99051,1.99037,1.99051,13000000.0
2009-10-08 02:08:00,1.9904,1.9904,1.99018,1.99018,16000000.0
2009-10-08 02:09:00,1.99028,1.99101,1.99028,1.99081,10000000.0
2009-10-08 02:10:00,1.99127,1.99181,1.99127,1.99181,8000000.0
2009-10-08 02:11:00,1.99212,1.9924,1.99211,1.9924,7000000.0
2009-10-08 02:12:00,1.99213,1.99228,1.99211,1.99218,14000000.0
2009-10-08 02:13:00,1.99208,1.99223,1.99208,1.99218,7000000.0
2009-10-08 02:14:00,1.99217,1.99227,1.99217,1.99223,7000000.0
2009-10-08 02:15:00,1.9924,1.99243,1.99221,1.99221,7000000.0
2009-10-08 02:16:00,1.99189,1.99206,1.99161,1.99161,8000000.0
2009-10-08 02:17:00,1.99142,1.99142,1.99097,1.99097,7000000.0
2009-10-08 02:18:00,1.99112,1.99127,1.99083,1.99083,11000000.0
2009-10-08 02:19:00,1.99065,1.99065,1.99046,1.99058,7000000.0
2009-10-08 02:20:00,1.99063,1.99073,1.99063,1.99063,12000000.0
2009-10-08 02:21:00,1.99049,1.99092,1.99044,1.99044,12000000.0
2009-10-08 02:22:00,1.99077,1.99116,1.99075,1.99116,7000000.0
2009-10-08 02:23:00,1.99123,1.99123,1.99083,1.99083,9000000.0
2009-10-08 02:24:00,1.99094,1.99094,1.99029,1.99029,8000000.0
2009-10-08 02:25:00,1.99019,1.99019,1.98946,1.9897,16000000.0
2009-10-08 02:26:00,1.99006,1.99064,1.99006,1.99064,20000000.0
2009-10-08 02:27:00,1.99111,1.99134,1.99055,1.99079,18000000.0
2009-10-08 02:28:00,1.99079,1.99097,1.99063,1.99063,10000000.0
2009-10-08 02:29:00,1.99034,1.99092,1.99034,1.99092,11000000.0
2009-10-08 02:30:00,1.98905,1.98905,1.98394,1.98397,10000000.0
2009-10-08 02:31:00,1.985,1.98559,1.985,1.98532,9000000.0
2009-10-08 02:32:00,1.98527,1.98527,1.98434,1.98521,15000000.0
2009-10-08 02:33:00,1.98556,1.988,1.98556,1.988,14000000.0
2009-10-08 02:34:00,1.98792,1.98816,1.98752,1.98816,9000000.0
2009-10-08 02:35:00,1.98817,1.98844,1.98817,1.98844,7000000.0
2009-10-08 02:36:00,1.98837,1.98837,1.98812,1.98821,11000000.0
2009-10-08 02:37:00,1.988,1.988,1.98736,1.98736,7000000.0
2009-10-08 02:38:00,1.98727,1.98742,1.9868,1.98742,7000000.0
2009-10-08 02:39:00,1.98717,1.98736,1.98717,1.98736,13000000.0
2009-10-08 02:40:00,1.98808,1.9881,1.98781,1.9881,11000000.0
2009-10-08 02:41:00,1.98784,1.98784,1.98757,1.98769,8000000.0
2009-10-08 02:42:00,1.98714,1.98724,1.98714,1.98716,10000000.0
2009-10-08 02:43:00,1.9879,1.98817,1.98787,1.98787,8000000.0
2009-10-08 02:44:00,1.98794,1.98839,1.98794,1.98839,10000000.0
2009-10-08 02:45:00,1.98851,1.98857,1.98805,1.98857,10000000.0
2009-10-08 02:46:00,1.9885,1.98861,1.98839,1.98861,10000000.0
2009-10-08 02:47:00,1.98875,1.98887,1.98875,1.98882,8000000.0
2009-10-08 02:48:00,1.989,1.99029,1.989,1.99029,11000000.0
2009-10-08 02:49:00,1.99021,1.99031,1.99004,1.99009,10000000.0
2009-10-08 02:50:00,1.99024,1.99028,1.98953,1.98962,10000000.0
2009-10-08 02:51:00,1.9893,1.9893,1.98893,1.98898,5000000.0
2009-10-08 02:52:00,1.98906,1.98943,1.98886,1.98943,8000000.0
2009-10-08 02:53:00,1.98945,1.98945,1.9892,1.9892,8000000.0
2009-10-08 02:54:00,1.98925,1.98925,1.9891,1.9892,7000000.0
2009-10-08 02:55:00,1.98943,1.98962,1.9892,1.98962,8000000.0
2009-10-08 02:56:00,1.98968,1.98986,1.9896,1.98966,7000000.0
2009-10-08 02:57:00,1.98937,1.98937,1.98878,1.98878,8000000.0
2009-10-08 02:58:00,1.98858,1.98878,1.98841,1.98853,12000000.0
2009-10-08 02:59:00,1.98867,1.98881,1.98862,1.98879,19000000.0
2009-10-08 03:00:00,1.98887,1.98957,1.98887,1.98957,7000000.0
2009-10-08 03:01:00,1.98941,1.98943,1.98923,1.98923,10000000.0
2009-10-08 03:02:00,1.98936,1.98975,1.98936,1.98975,7000000.0
2009-10-08 03:03:00,1.98939,1.98939,1.98921,1.98934,5000000.0
2009-10-08 03:04:00,1.98954,1.98973,1.98954,1.98973,7000000.0
2009-10-08 03:05:00,1.98951,1.98951,1.98921,1.98925,10000000.0
2009-10-08 03:06:00,1.98884,1.9889,1.9887,1.9887,11000000.0
2009-10-08 03:07:00,1.9886,1.9886,1.98828,1.98828,5000000.0
2009-10-08 03:08:00,1.98848,1.98886,1.98848,1.98886,8000000.0
2009-10-08 03:09:00,1.98891,1.98922,1.98888,1.98888,10000000.0
2009-10-08 03:10:00,1.9891,1.9894,1.9891,1.98923,10000000.0
2009-10-08 03:11:00,1.98932,1.98941,1.98932,1.98935,8000000.0
2009-10-08 03:12:00,1.98909,1.98936,1.98901,1.98936,7000000.0
2009-10-08 03:13:00,1.98991,1.98991,1.9897,1.9899,10000000.0
2009-10-08 03:14:00,1.98998,1.98998,1.98928,1.98928,16000000.0
2009-10-08 03:15:00,1.9895,1.98983,1.98936,1.98971,6000000.0
2009-10-08 03:16:00,1.98971,1.98971,1.9895,1.9895,5000000.0
2009-10-08 03:17:00,1.98976,1.98999,1.98957,1.98999,8000000.0
2009-10-08 03:18:00,1.99021,1.9915,1.99021,1.9915,6000000.0
2009-10-08 03:19:00,1.99198,1.99234,1.99198,1.99221,7000000.0
2009-10-08 03:20:00,1.99265,1.99307,1.99265,1.9927,7000000.0
2009-10-08 03:21:00,1.99254,1.99262,1.99207,1.9921,7000000.0
2009-10-08 03:22:00,1.99211,1.9931,1.99123,1.99308,8000000.0
2009-10-08 03:23:00,1.99306,1.99306,1.99265,1.99274,5000000.0
2009-10-08 03:24:00,1.99247,1.99332,1.99247,1.99332,7000000.0
2009-10-08 03:25:00,1.99335,1.99368,1.99285,1.99285,23000000.0
2009-10-08 03:26:00,1.99263,1.99281,1.99255,1.99281,9000000.0
2009-10-08 03:27:00,1.99342,1.99361,1.99325,1.99329,7000000.0
2009-10-08 03:28:00,1.99317,1.99317,1.99272,1.99272,7000000.0
2009-10-08 03:29:00,1.99214,1.99247,1.99204,1.99247,6000000.0
2009-10-08 03:30:00,1.99263,1.99288,1.99254,1.99281,10000000.0
2009-10-08 03:31:00,1.99261,1.99261,1.99255,1.99261,5000000.0
2009-10-08 03:32:00,1.99269,1.99272,1.99265,1.99265,10000000.0
2009-10-08 03:33:00,1.99283,1.99283,1.99251,1.99261,7000000.0
2009-10-08 03:34:00,1.99244,1.99325,1.99244,1.99325,11000000.0
2009-10-08 03:35:00,1.99358,1.99387,1.99335,1.99366,8000000.0
2009-10-08 03:36:00,1.99352,1.99365,1.99336,1.99365,8000000.0
2009-10-08 03:37:00,1.99359,1.99359,1.99321,1.99321,8000000.0
2009-10-08 03:38:00,1.99337,1.99363,1.99337,1.99363,8000000.0
2009-10-08 03:39:00,1.99351,1.99366,1.99343,1.99344,10000000.0
2009-10-08 03:40:00,1.99374,1.99399,1.99367,1.99367,6000000.0
2009-10-08 03:41:00,1.99316,1.99316,1.99296,1.99307,8000000.0
2009-10-08 03:42:00,1.99319,1.99332,1.99304,1.99332,7000000.0
2009-10-08 03:43:00,1.99294,1.99294,1.99273,1.99276,9000000.0
2009-10-08 03:44:00,1.99245,1.99245,1.99215,1.9924,9000000.0
2009-10-08 03:45:00,1.99254,1.99254,1.99232,1.99232,7000000.0
2009-10-08 03:46:00,1.99207,1.99239,1.99207,1.99239,8000000.0
2009-10-08 03:47:00,1.99256,1.99267,1.99243,1.99256,9000000.0
2009-10-08 03:48:00,1.99298,1.99352,1.99298,1.9933,10000000.0
2009-10-08 03:49:00,1.99346,1.9935,1.99336,1.99344,23000000.0
2009-10-08 03:50:00,1.99354,1.99354,1.99311,1.99345,7000000.0
2009-10-08 03:51:00,1.99347,1.99367,1.99347,1.99364,8000000.0
2009-10-08 03:52:00,1.99386,1.99395,1.99365,1.99386,9000000.0
2009-10-08 03:53:00,1.99362,1.99369,1.99318,1.99318,8000000.0
2009-10-08 03:54:00,1.99301,1.99332,1.99288,1.99308,9000000.0
2009-10-08 03:55:00,1.99277,1.99284,1.99268,1.99279,10000000.0
2009-10-08 03:56:00,1.9926,1.9926,1.99241,1.99241,12000000.0
2009-10-08 03:57:00,1.99231,1.99264,1.9922,1.99264,9000000.0
2009-10-08 03:58:00,1.99254,1.99264,1.99254,1.99258,8000000.0
2009-10-08 03:59:00,1.99249,1.99302,1.99249,1.99301,7000000.0
2009-10-08 04:00:00,1.99301,1.99301,1.99271,1.99274,18000000.0
2009-10-08 04:01:00,1.99263,1.99288,1.99263,1.99286,8000000.0
2009-10-08 04:02:00,1.993,1.99314,1.99282,1.9929,25000000.0
2009-10-08 04:03:00,1.99282,1.99301,1.9926,1.99267,12000000.0
2009-10-08 04:04:00,1.99248,1.99248,1.99182,1.9924,9000000.0
2009-10-08 04:05:00,1.99251,1.99287,1.99245,1.99247,7000000.0
2009-10-08 04:06:00,1.99236,1.99277,1.99207,1.99277,11000000.0
2009-10-08 04:07:00,1.99275,1.99275,1.99262,1.99266,7000000.0
2009-10-08 04:08:00,1.99252,1.99252,1.99239,1.9924,10000000.0
2009-10-08 04:09:00,1.99265,1.99287,1.99255,1.99255,7000000.0
2009-10-08 04:10:00,1.99251,1.99256,1.99223,1.99223,9000000.0
2009-10-08 04:11:00,1.99267,1.99267,1.9925,1.9925,7000000.0
2009-10-08 04:12:00,1.9924,1.99245,1.99226,1.99226,6000000.0
2009-10-08 04:13:00,1.99216,1.99226,1.99215,1.99226,8000000.0
2009-10-08 04:14:00,1.99222,1.99258,1.99222,1.99258,7000000.0
2009-10-08 04:15:00,1.99239,1.9925,1.99238,1.99245,8000000.0
2009-10-08 04:16:00,1.99284,1.99298,1.99284,1.99295,8000000.0
2009-10-08 04:17:00,1.99314,1.99323,1.99306,1.99306,19000000.0
2009-10-08 04:18:00,1.99282,1.99301,1.99279,1.99301,8000000.0
2009-10-08 04:19:00,1.99293,1.99329,1.99286,1.99321,21000000.0
2009-10-08 04:20:00,1.99309,1.99309,1.99272,1.99279,11000000.0
2009-10-08 04:21:00,1.99256,1.99281,1.99256,1.99281,7000000.0
2009-10-08 04:22:00,1.99281,1.99296,1.99281,1.99281,8000000.0
2009-10-08 04:23:00,1.99303,1.99309,1.99289,1.99301,9000000.0
2009-10-08 04:24:00,1.99285,1.99285,1.99276,1.99281,12000000.0
2009-10-08 04:25:00,1.99298,1.99298,1.99259,1.99259,9000000.0
2009-10-08 04:26:00,1.99254,1.99268,1.99253,1.99268,8000000.0
2009-10-08 04:27:00,1.99288,1.99293,1.99278,1.99282,9000000.0
2009-10-08 04:28:00,1.99282,1.99292,1.9928,1.99291,14000000.0
2009-10-08 04:29:00,1.99297,1.99301,1.99296,1.99299,16000000.0
2009-10-08 04:30:00,1.99304,1.99308,1.99301,1.99308,25000000.0
2009-10-08 04:31:00,1.99301,1.99301,1.99283,1.99283,5000000.0
2009-10-08 04:32:00,1.99278,1.99297,1.99278,1.99293,12000000.0
2009-10-08 04:33:00,1.99288,1.99309,1.99288,1.99309,10000000.0
2009-10-08 04:34:00,1.99321,1.99349,1.99321,1.99339,15000000.0
2009-10-08 04:35:00,1.99342,1.99349,1.99334,1.99334,9000000.0
2009-10-08 04:36:00,1.9934,1.99348,1.99326,1.99348,7000000.0
2009-10-08 04:37:00,1.9935,1.9937,1.9935,1.99355,7000000.0
2009-10-08 04:38:00,1.99362,1.99384,1.99362,1.99384,6000000.0
2009-10-08 04:39:00,1.99375,1.99375,1.99364,1.99368,5000000.0
2009-10-08 04:40:00,1.9939,1.99408,1.99386,1.99402,11000000.0
2009-10-08 04:41:00,1.99394,1.99394,1.99319,1.99319,9000000.0
2009-10-08 04:42:00,1.9929,1.99355,1.9929,1.99355,11000000.0
2009-10-08 04:43:00,1.99318,1.99318,1.99271,1.99291,9000000.0
2009-10-08 04:44:00,1.99273,1.99273,1.99243,1.99254,8000000.0
2009-10-08 04:45:00,1.99292,1.99292,1.99261,1.99281,9000000.0
2009-10-08 04:46:00,1.99248,1.99248,1.99173,1.9918,7000000.0
2009-10-08 04:47:00,1.99203,1.9924,1.99176,1.99176,8000000.0
2009-10-08 04:48:00,1.99182,1.99218,1.99182,1.9921,7000000.0
2009-10-08 04:49:00,1.99213,1.99321,1.99213,1.99321,6000000.0
2009-10-08 04:50:00,1.99341,1.99359,1.99336,1.99359,7000000.0
2009-10-08 04:51:00,1.99391,1.99434,1.99381,1.99432,15000000.0
2009-10-08 04:52:00,1.99458,1.99458,1.99425,1.99425,9000000.0
2009-10-08 04:53:00,1.99417,1.99422,1.99416,1.99422,8000000.0
2009-10-08 04:54:00,1.99414,1.99414,1.99388,1.99388,11000000.0
2009-10-08 04:55:00,1.99375,1.99381,1.99346,1.99346,11000000.0
2009-10-08 04:56:00,1.99364,1.99364,1.99354,1.99354,12000000.0
2009-10-08 04:57:00,1.99347,1.9936,1.99342,1.9936,8000000.0
2009-10-08 04:58:00,1.99369,1.9937,1.99354,1.99357,9000000.0
2009-10-08 04:59:00,1.99353,1.9936,1.99349,1.99349,12000000.0
2009-10-08 05:00:00,1.99337,1.99348,1.99327,1.99327,9000000.0
2009-10-08 05:01:00,1.99327,1.99356,1.99327,1.9934,7000000.0
2009-10-08 05:02:00,1.99394,1.99442,1.99394,1.99437,7000000.0
2009-10-08 05:03:00,1.99449,1.99481,1.99449,1.99473,8000000.0
2009-10-08 05:04:00,1.99484,1.9952,1.99484,1.99513,9000000.0
2009-10-08 05:05:00,1.99513,1.99513,1.99473,1.99473,13000000.0
2009-10-08 05:06:00,1.9948,1.99488,1.99476,1.99478,8000000.0
2009-10-08 05:07:00,1.99473,1.99492,1.99473,1.99492,10000000.0
2009-10-08 05:08:00,1.99451,1.99471,1.99442,1.99442,6000000.0
2009-10-08 05:09:00,1.99447,1.99447,1.99394,1.99394,16000000.0
2009-10-08 05:10:00,1.99388,1.9941,1.99388,1.99392,12000000.0
2009-10-08 05:11:00,1.99408,1.99414,1.99371,1.99386,11000000.0
2009-10-08 05:12:00,1.99373,1.99391,1.99361,1.99391,16000000.0
2009-10-08 05:13:00,1.99414,1.99414,1.99376,1.99376,6000000.0
2009-10-08 05:14:00,1.99412,1.99412,1.99297,1.99297,12000000.0
2009-10-08 05:15:00,1.99353,1.99353,1.99284,1.99284,8000000.0
2009-10-08 05:16:00,1.99262,1.99281,1.9921,1.9921,11000000.0
2009-10-08 05:17:00,1.99167,1.99192,1.99167,1.99192,9000000.0
2009-10-08 05:18:00,1.99186,1.99186,1.99169,1.99169,16000000.0
2009-10-08 05:19:00,1.99173,1.99185,1.99173,1.99182,9000000.0
2009-10-08 05:20:00,1.992,1.99237,1.992,1.99237,11000000.0
2009-10-08 05:21:00,1.99264,1.99282,1.99251,1.99282,15000000.0
2009-10-08 05:22:00,1.99285,1.99307,1.99285,1.99307,28000000.0
2009-10-08 05:23:00,1.99311,1.99313,1.99285,1.99285,26000000.0
2009-10-08 05:24:00,1.99257,1.99302,1.99257,1.99302,27000000.0
2009-10-08 05:25:00,1.99274,1.99274,1.99189,1.99189,47000000.0
2009-10-08 05:26:00,1.99224,1.99262,1.99224,1.99262,38000000.0
2009-10-08 05:27:00,1.99272,1.99277,1.99248,1.99248,7000000.0
2009-10-08 05:28:00,1.99225,1.99225,1.99161,1.99164,22000000.0
2009-10-08 05:29:00,1.99227,1.99264,1.99227,1.99233,11000000.0
2009-10-08 05:30:00,1.99223,1.99231,1.99221,1.99221,7000000.0
2009-10-08 05:31:00,1.99206,1.99206,1.99179,1.99191,10000000.0
2009-10-08 05:32:00,1.99226,1.99226,1.99203,1.99203,10000000.0
2009-10-08 05:33:00,1.99223,1.99223,1.99206,1.99206,8000000.0
2009-10-08 05:34:00,1.99251,1.99266,1.9925,1.9925,8000000.0
2009-10-08 05:35:00,1.99228,1.99246,1.99217,1.99217,10000000.0
2009-10-08 05:36:00,1.99222,1.99297,1.99222,1.99288,15000000.0
2009-10-08 05:37:00,1.99324,1.99324,1.99279,1.99279,11000000.0
2009-10-08 05:38:00,1.99236,1.99285,1.99236,1.99285,11000000.0
2009-10-08 05:39:00,1.99285,1.99285,1.99225,1.99258,7000000.0
2009-10-08 05:40:00,1.99272,1.99282,1.99271,1.99275,5000000.0
2009-10-08 05:41:00,1.99211,1.99253,1.99195,1.99252,9000000.0
2009-10-08 05:42:00,1.99283,1.99285,1.99272,1.99272,16000000.0
2009-10-08 05:43:00,1.99238,1.99238,1.99221,1.99237,8000000.0
2009-10-08 05:44:00,1.99212,1.99212,1.99183,1.99189,9000000.0
2009-10-08 05:45:00,1.99186,1.99187,1.99179,1.99179,13000000.0
2009-10-08 05:46:00,1.99141,1.99191,1.99133,1.99182,10000000.0
2009-10-08 05:47:00,1.99161,1.99212,1.99161,1.99212,15000000.0
2009-10-08 05:48:00,1.99197,1.99203,1.99194,1.99194,11000000.0
2009-10-08 05:49:00,1.99214,1.99233,1.99212,1.99214,8000000.0
2009-10-08 05:50:00,1.99224,1.99276,1.99224,1.99276,13000000.0
2009-10-08 05:51:00,1.99345,1.99345,1.99311,1.99337,30000000.0
2009-10-08 05:52:00,1.99331,1.99331,1.99313,1.99317,15000000.0
2009-10-08 05:53:00,1.99329,1.99335,1.99329,1.99331,8000000.0
2009-10-08 05:54:00,1.99326,1.99361,1.99326,1.99361,16000000.0
2009-10-08 05:55:00,1.99359,1.99359,1.99292,1.99299,11000000.0
2009-10-08 05:56:00,1.99233,1.99233,1.99197,1.99197,33000000.0
2009-10-08 05:57:00,1.99237,1.99288,1.99237,1.99288,11000000.0
2009-10-08 05:58:00,1.99308,1.99327,1.993,1.99327,19000000.0
2009-10-08 05:59:00,1.99343,1.99364,1.99343,1.99361,12000000.0
2009-10-08 06:00:00,1.99355,1.9936,1.99339,1.99348,25000000.0
2009-10-08 06:01:00,1.99355,1.99358,1.99336,1.99348,16000000.0
2009-10-08 06:02:00,1.99332,1.99332,1.99296,1.99296,13000000.0
2009-10-08 06:03:00,1.99295,1.99314,1.99295,1.99309,22000000.0
2009-10-08 06:04:00,1.99311,1.99311,1.99294,1.99294,11000000.0
2009-10-08 06:05:00,1.9929,1.99296,1.9929,1.99291,9000000.0
2009-10-08 06:06:00,1.99255,1.99278,1.99255,1.99267,8000000.0
2009-10-08 06:07:00,1.99281,1.99288,1.99265,1.99265,10000000.0
2009-10-08 06:08:00,1.99266,1.99272,1.99261,1.99266,8000000.0
2009-10-08 06:09:00,1.99273,1.99364,1.99273,1.99364,10000000.0
2009-10-08 06:10:00,1.99411,1.99411,1.99399,1.994,8000000.0
2009-10-08 06:11:00,1.99386,1.99403,1.99386,1.99403,7000000.0
2009-10-08 06:12:00,1.99419,1.99419,1.99395,1.99413,10000000.0
2009-10-08 06:13:00,1.99383,1.99383,1.99362,1.99362,15000000.0
2009-10-08 06:14:00,1.99358,1.99358,1.9932,1.9932,10000000.0
2009-10-08 06:15:00,1.99327,1.99343,1.99323,1.99326,18000000.0
2009-10-08 06:16:00,1.99346,1.99369,1.99346,1.99357,11000000.0
2009-10-08 06:17:00,1.99358,1.99362,1.99354,1.99355,7000000.0
2009-10-08 06:18:00,1.99297,1.99297,1.99279,1.99279,13000000.0
2009-10-08 06:19:00,1.99277,1.99342,1.99277,1.99342,12000000.0
2009-10-08 06:20:00,1.99316,1.99323,1.99307,1.99307,18000000.0
2009-10-08 06:21:00,1.99316,1.99334,1.99298,1.99301,26000000.0
2009-10-08 06:22:00,1.99346,1.99346,1.99339,1.99346,6000000.0
2009-10-08 06:23:00,1.99341,1.99388,1.99341,1.99388,11000000.0
2009-10-08 06:24:00,1.99387,1.99392,1.99363,1.99363,11000000.0
2009-10-08 06:25:00,1.99342,1.99346,1.99306,1.99306,10000000.0
2009-10-08 06:26:00,1.99326,1.99335,1.99317,1.99335,7000000.0
2009-10-08 06:27:00,1.99348,1.99351,1.99337,1.99344,8000000.0
2009-10-08 06:28:00,1.99342,1.99377,1.99342,1.99374,7000000.0
2009-10-08 06:29:00,1.99371,1.99397,1.99356,1.99397,9000000.0
2009-10-08 06:30:00,1.99404,1.99407,1.99402,1.99403,11000000.0
2009-10-08 06:31:00,1.99402,1.99405,1.99391,1.99391,20000000.0
2009-10-08 06:32:00,1.99409,1.99426,1.99393,1.99426,31000000.0
2009-10-08 06:33:00,1.99421,1.9943,1.99408,1.99408,17000000.0
2009-10-08 06:34:00,1.994,1.994,1.99382,1.99392,9000000.0
2009-10-08 06:35:00,1.99402,1.99411,1.9939,1.9939,8000000.0
2009-10-08 06:36:00,1.99408,1.99418,1.99387,1.99417,10000000.0
2009-10-08 06:37:00,1.99421,1.99421,1.99386,1.99386,7000000.0
2009-10-08 06:38:00,1.99392,1.99393,1.99372,1.99378,8000000.0
2009-10-08 06:39:00,1.99373,1.99396,1.99373,1.9939,12000000.0
2009-10-08 06:40:00,1.99413,1.99432,1.99413,1.99422,7000000.0
2009-10-08 06:41:00,1.99424,1.99427,1.99421,1.99421,6000000.0
2009-10-08 06:42:00,1.99415,1.99415,1.994,1.99404,6000000.0
2009-10-08 06:43:00,1.99403,1.99407,1.99399,1.99399,9000000.0
2009-10-08 06:44:00,1.99393,1.994,1.99392,1.99392,11000000.0
2009-10-08 06:45:00,1.99396,1.99423,1.99396,1.99421,8000000.0
2009-10-08 06:46:00,1.99426,1.99428,1.99422,1.99424,8000000.0
2009-10-08 06:47:00,1.99411,1.99411,1.99172,1.99355,8000000.0
2009-10-08 06:48:00,1.99321,1.99333,1.99321,1.99327,8000000.0
2009-10-08 06:49:00,1.99324,1.99336,1.9932,1.99335,9000000.0
2009-10-08 06:50:00,1.99342,1.99358,1.99342,1.99358,9000000.0
2009-10-08 06:51:00,1.99365,1.99383,1.99365,1.99365,11000000.0
2009-10-08 06:52:00,1.99364,1.99376,1.99346,1.99346,7000000.0
2009-10-08 06:53:00,1.9935,1.9936,1.99347,1.9936,8000000.0
2009-10-08 06:54:00,1.99462,1.99474,1.99457,1.99474,11000000.0
2009-10-08 06:55:00,1.99473,1.99473,1.99451,1.9946,8000000.0
2009-10-08 06:56:00,1.99462,1.99472,1.99446,1.9947,13000000.0
2009-10-08 06:57:00,1.99461,1.99463,1.99438,1.99463,18000000.0
2009-10-08 06:58:00,1.99461,1.99461,1.9941,1.9941,16000000.0
2009-10-08 06:59:00,1.99413,1.99413,1.99383,1.99383,11000000.0
2009-10-08 07:00:00,1.99389,1.99417,1.99389,1.99417,8000000.0
2009-10-08 07:01:00,1.99426,1.99441,1.99426,1.9943,14000000.0
2009-10-08 07:02:00,1.99424,1.99428,1.99416,1.99419,18000000.0
2009-10-08 07:03:00,1.9942,1.99422,1.99415,1.99416,8000000.0
2009-10-08 07:04:00,1.9941,1.99419,1.99392,1.99419,8000000.0
2009-10-08 07:05:00,1.99424,1.99424,1.99392,1.99402,10000000.0
2009-10-08 07:06:00,1.99398,1.99401,1.99392,1.99401,8000000.0
2009-10-08 07:07:00,1.994,1.994,1.9939,1.99391,15000000.0
2009-10-08 07:08:00,1.99402,1.99406,1.99395,1.99398,18000000.0
2009-10-08 07:09:00,1.99391,1.99391,1.99367,1.99367,8000000.0
2009-10-08 07:10:00,1.99376,1.99392,1.99366,1.99367,18000000.0
2009-10-08 07:11:00,1.9936,1.9936,1.99349,1.9935,11000000.0
2009-10-08 07:12:00,1.99349,1.99349,1.99332,1.99332,11000000.0
2009-10-08 07:13:00,1.99347,1.99351,1.99339,1.99347,9000000.0
2009-10-08 07:14:00,1.99333,1.99344,1.99331,1.99343,12000000.0
2009-10-08 07:15:00,1.99345,1.99362,1.99345,1.99362,7000000.0
2009-10-08 07:16:00,1.99353,1.99353,1.99322,1.99322,12000000.0
2009-10-08 07:17:00,1.99302,1.99321,1.99287,1.99287,15000000.0
2009-10-08 07:18:00,1.99295,1.99328,1.99295,1.99323,8000000.0
2009-10-08 07:19:00,1.99325,1.99337,1.99315,1.99315,7000000.0
2009-10-08 07:20:00,1.99312,1.99345,1.99312,1.99343,9000000.0
2009-10-08 07:21:00,1.99348,1.9936,1.99348,1.99359,10000000.0
2009-10-08 07:22:00,1.99347,1.99347,1.99319,1.99319,7000000.0
2009-10-08 07:23:00,1.99317,1.99323,1.99316,1.99323,11000000.0
2009-10-08 07:24:00,1.99315,1.99325,1.99311,1.99322,23000000.0
2009-10-08 07:25:00,1.99315,1.99318,1.99305,1.99308,28000000.0
2009-10-08 07:26:00,1.99319,1.99352,1.99298,1.99352,14000000.0
2009-10-08 07:27:00,1.99347,1.99347,1.99336,1.99336,20000000.0
2009-10-08 07:28:00,1.99322,1.99322,1.99293,1.99296,17000000.0
2009-10-08 07:29:00,1.9931,1.99316,1.99287,1.99288,27000000.0
2009-10-08 07:30:00,1.99264,1.99276,1.99239,1.99243,20000000.0
2009-10-08 07:31:00,1.99242,1.99242,1.99231,1.99231,7000000.0
2009-10-08 07:32:00,1.99236,1.99254,1.99235,1.99235,11000000.0
2009-10-08 07:33:00,1.99232,1.99253,1.99232,1.99238,22000000.0
2009-10-08 07:34:00,1.99246,1.99259,1.99239,1.99256,16000000.0
2009-10-08 07:35:00,1.99233,1.99243,1.99182,1.99195,15000000.0
2009-10-08 07:36:00,1.99253,1.99265,1.99253,1.99264,6000000.0
2009-10-08 07:37:00,1.99268,1.99268,1.99259,1.99264,12000000.0
2009-10-08 07:38:00,1.99176,1.99231,1.99171,1.99222,7000000.0
2009-10-08 07:39:00,1.99235,1.99242,1.9922,1.9922,14000000.0
2009-10-08 07:40:00,1.9921,1.99244,1.9921,1.99216,9000000.0
2009-10-08 07:41:00,1.99221,1.99242,1.99219,1.99233,24000000.0
2009-10-08 07:42:00,1.99215,1.99271,1.99197,1.99271,17000000.0
2009-10-08 07:43:00,1.99298,1.99304,1.99279,1.99285,22000000.0
2009-10-08 07:44:00,1.99263,1.9927,1.99255,1.99255,10000000.0
2009-10-08 07:45:00,1.99233,1.99233,1.99208,1.99208,15000000.0
2009-10-08 07:46:00,1.992,1.99216,1.99152,1.99189,17000000.0
2009-10-08 07:47:00,1.99233,1.99233,1.99199,1.99199,15000000.0
2009-10-08 07:48:00,1.99221,1.9925,1.99221,1.9925,10000000.0
2009-10-08 07:49:00,1.99189,1.99202,1.99167,1.99202,20000000.0
2009-10-08 07:50:00,1.99201,1.99238,1.99201,1.99209,17000000.0
2009-10-08 07:51:00,1.99246,1.99256,1.99228,1.99228,15000000.0
2009-10-08 07:52:00,1.99206,1.9924,1.99181,1.99181,29000000.0
2009-10-08 07:53:00,1.99205,1.99212,1.99199,1.99204,13000000.0
2009-10-08 07:54:00,1.992,1.99201,1.99179,1.99194,23000000.0
2009-10-08 07:55:00,1.99209,1.99239,1.99209,1.99223,27000000.0
2009-10-08 07:56:00,1.99224,1.99224,1.99186,1.99186,18000000.0
2009-10-08 07:57:00,1.99153,1.99161,1.99139,1.99158,20000000.0
2009-10-08 07:58:00,1.99153,1.99161,1.99152,1.99158,13000000.0
2009-10-08 07:59:00,1.99152,1.99152,1.99102,1.99102,23000000.0
2009-10-08 08:00:00,1.9911,1.99178,1.9911,1.99178,31000000.0
2009-10-08 08:01:00,1.9916,1.9918,1.99159,1.99174,13000000.0
2009-10-08 08:02:00,1.99178,1.99187,1.99178,1.99178,12000000.0
2009-10-08 08:03:00,1.99174,1.99195,1.99171,1.99195,20000000.0
2009-10-08 08:04:00,1.99193,1.99194,1.99169,1.99179,30000000.0
2009-10-08 08:05:00,1.99156,1.99171,1.99145,1.99145,9000000.0
2009-10-08 08:06:00,1.99174,1.99182,1.99136,1.99177,21000000.0
2009-10-08 08:07:00,1.99193,1.99238,1.99193,1.99214,15000000.0
2009-10-08 08:08:00,1.9921,1.9921,1.99172,1.99172,25000000.0
2009-10-08 08:09:00,1.99131,1.99135,1.99111,1.99111,23000000.0
2009-10-08 08:10:00,1.99142,1.99155,1.99142,1.99155,27000000.0
2009-10-08 08:11:00,1.99144,1.9916,1.99143,1.99153,18000000.0
2009-10-08 08:12:00,1.99161,1.99167,1.99135,1.99159,22000000.0
2009-10-08 08:13:00,1.99157,1.99157,1.99115,1.99116,18000000.0
2009-10-08 08:14:00,1.99109,1.99145,1.99109,1.99139,33000000.0
2009-10-08 08:15:00,1.99175,1.99259,1.99175,1.99259,21000000.0
2009-10-08 08:16:00,1.99258,1.99342,1.99258,1.99287,21000000.0
2009-10-08 08:17:00,1.9927,1.99281,1.99261,1.99261,19000000.0
2009-10-08 08:18:00,1.99271,1.99292,1.9927,1.99292,17000000.0
2009-10-08 08:19:00,1.99293,1.99293,1.99261,1.99263,16000000.0
2009-10-08 08:20:00,1.99296,1.99309,1.99275,1.99275,13000000.0
2009-10-08 08:21:00,1.99267,1.99284,1.99267,1.99284,18000000.0
2009-10-08 08:22:00,1.9926,1.99283,1.99246,1.99255,26000000.0
2009-10-08 08:23:00,1.99272,1.99275,1.99266,1.99266,16000000.0
2009-10-08 08:24:00,1.99269,1.99269,1.99251,1.9926,28000000.0
2009-10-08 08:25:00,1.99268,1.99274,1.99242,1.99267,49000000.0
2009-10-08 08:26:00,1.99266,1.99275,1.99249,1.99275,14000000.0
2009-10-08 08:27:00,1.99288,1.99308,1.9928,1.99294,31000000.0
2009-10-08 08:28:00,1.99303,1.99333,1.993,1.993,28000000.0
2009-10-08 08:29:00,1.99276,1.99318,1.99267,1.99318,32000000.0
2009-10-08 08:30:00,1.99318,1.99331,1.99308,1.99324,28000000.0
2009-10-08 08:31:00,1.99301,1.99323,1.99299,1.99323,40000000.0
2009-10-08 08:32:00,1.99318,1.99318,1.99288,1.99288,51000000.0
2009-10-08 08:33:00,1.99307,1.9931,1.99293,1.9931,48000000.0
2009-10-08 08:34:00,1.99322,1.99381,1.99322,1.99381,49000000.0
2009-10-08 08:35:00,1.99387,1.99387,1.99314,1.99314,39000000.0
2009-10-08 08:36:00,1.99333,1.99367,1.99333,1.99367,12000000.0
2009-10-08 08:37:00,1.99366,1.99378,1.99357,1.99374,25000000.0
2009-10-08 08:38:00,1.99345,1.99357,1.99341,1.99357,21000000.0
2009-10-08 08:39:00,1.99365,1.99384,1.99365,1.99384,23000000.0
2009-10-08 08:40:00,1.99412,1.99419,1.99403,1.99416,36000000.0
2009-10-08 08:41:00,1.99383,1.99383,1.99358,1.99375,30000000.0
2009-10-08 08:42:00,1.99388,1.99407,1.99388,1.99393,17000000.0
2009-10-08 08:43:00,1.99379,1.99385,1.99334,1.99334,23000000.0
2009-10-08 08:44:00,1.99328,1.99382,1.99328,1.99382,17000000.0
2009-10-08 08:45:00,1.99372,1.99372,1.99316,1.99316,37000000.0
2009-10-08 08:46:00,1.99327,1.99344,1.99327,1.99334,23000000.0
2009-10-08 08:47:00,1.99337,1.99345,1.9933,1.9933,25000000.0
2009-10-08 08:48:00,1.99323,1.99391,1.99323,1.99368,36000000.0
2009-10-08 08:49:00,1.99391,1.99416,1.99391,1.99404,27000000.0
2009-10-08 08:50:00,1.99379,1.99402,1.99371,1.99374,56000000.0
2009-10-08 08:51:00,1.99386,1.99403,1.99386,1.99395,32000000.0
2009-10-08 08:52:00,1.99452,1.9952,1.99452,1.9952,39000000.0
2009-10-08 08:53:00,1.99507,1.99558,1.99507,1.99558,63000000.0
2009-10-08 08:54:00,1.99562,1.9957,1.99519,1.99519,42000000.0
2009-10-08 08:55:00,1.9948,1.99482,1.99457,1.99457,55000000.0
2009-10-08 08:56:00,1.9946,1.9946,1.99452,1.99456,21000000.0
2009-10-08 08:57:00,1.99481,1.99514,1.99481,1.99507,23000000.0
2009-10-08 08:58:00,1.99517,1.99519,1.9949,1.9949,18000000.0
2009-10-08 08:59:00,1.99475,1.99475,1.99462,1.99465,12000000.0
2009-10-08 09:00:00,1.99438,1.9945,1.99429,1.99443,26000000.0
2009-10-08 09:01:00,1.99457,1.9948,1.99457,1.99462,19000000.0
2009-10-08 09:02:00,1.99458,1.99482,1.99458,1.99468,15000000.0
2009-10-08 09:03:00,1.99461,1.99461,1.99413,1.99413,16000000.0
2009-10-08 09:04:00,1.9942,1.99436,1.99411,1.99424,22000000.0
2009-10-08 09:05:00,1.99439,1.99447,1.99426,1.99436,11000000.0
2009-10-08 09:06:00,1.99444,1.99498,1.99444,1.99451,31000000.0
2009-10-08 09:07:00,1.99472,1.99487,1.99471,1.99474,33000000.0
2009-10-08 09:08:00,1.9948,1.99495,1.99476,1.99476,17000000.0
2009-10-08 09:09:00,1.99474,1.99474,1.99457,1.99469,37000000.0
2009-10-08 09:10:00,1.99467,1.99467,1.99422,1.99444,31000000.0
2009-10-08 09:11:00,1.99446,1.99475,1.99446,1.99446,26000000.0
2009-10-08 09:12:00,1.99431,1.99475,1.99431,1.99468,41000000.0
2009-10-08 09:13:00,1.99443,1.99455,1.99429,1.99437,61000000.0
2009-10-08 09:14:00,1.9945,1.9948,1.9945,1.99469,57000000.0
2009-10-08 09:15:00,1.99513,1.99528,1.99498,1.99513,33000000.0
2009-10-08 09:16:00,1.99568,1.99629,1.99568,1.99626,39000000.0
2009-10-08 09:17:00,1.99637,1.99646,1.99622,1.99622,40000000.0
2009-10-08 09:18:00,1.99562,1.99572,1.99545,1.99545,68000000.0
2009-10-08 09:19:00,1.99577,1.99597,1.99559,1.99597,52000000.0
2009-10-08 09:20:00,1.99594,1.99602,1.99579,1.99602,37000000.0
2009-10-08 09:21:00,1.99646,1.99666,1.99626,1.9963,61000000.0
2009-10-08 09:22:00,1.99631,1.99641,1.99624,1.9963,63000000.0
2009-10-08 09:23:00,1.99645,1.99667,1.99642,1.99661,65000000.0
2009-10-08 09:24:00,1.99654,1.99654,1.99631,1.99641,47000000.0
2009-10-08 09:25:00,1.99626,1.99629,1.99616,1.99616,32000000.0
2009-10-08 09:26:00,1.99615,1.99624,1.99614,1.99621,29000000.0
2009-10-08 09:27:00,1.99616,1.99616,1.99595,1.99603,55000000.0
2009-10-08 09:28:00,1.99597,1.99648,1.99597,1.99648,46000000.0
2009-10-08 09:29:00,1.99657,1.99674,1.99654,1.99674,32000000.0
2009-10-08 09:30:00,1.99656,1.99656,1.99633,1.99634,24000000.0
2009-10-08 09:31:00,1.99657,1.99669,1.99643,1.99669,18000000.0
2009-10-08 09:32:00,1.99654,1.99654,1.99641,1.99645,35000000.0
2009-10-08 09:33:00,1.99635,1.99635,1.99589,1.99618,43000000.0
2009-10-08 09:34:00,1.99597,1.99623,1.99591,1.99619,31000000.0
2009-10-08 09:35:00,1.99638,1.9964,1.99608,1.9964,47000000.0
2009-10-08 09:36:00,1.99631,1.99631,1.99607,1.99631,34000000.0
2009-10-08 09:37:00,1.99618,1.99618,1.99576,1.99576,49000000.0
2009-10-08 09:38:00,1.99572,1.99592,1.99568,1.99568,37000000.0
2009-10-08 09:39:00,1.99572,1.99579,1.99565,1.9957,61000000.0
2009-10-08 09:40:00,1.99569,1.99586,1.99564,1.9958,46000000.0
2009-10-08 09:41:00,1.99599,1.99604,1.99594,1.99594,33000000.0
2009-10-08 09:42:00,1.99587,1.99592,1.99573,1.99589,60000000.0
2009-10-08 09:43:00,1.99585,1.99595,1.99575,1.99595,66000000.0
2009-10-08 09:44:00,1.99603,1.9962,1.99602,1.99606,21000000.0
2009-10-08 09:45:00,1.9962,1.99633,1.99603,1.99603,22000000.0
2009-10-08 09:46:00,1.99617,1.99634,1.99609,1.99609,30000000.0
2009-10-08 09:47:00,1.99618,1.99641,1.99618,1.99641,24000000.0
2009-10-08 09:48:00,1.99615,1.99656,1.99615,1.99656,34000000.0
2009-10-08 09:49:00,1.99629,1.99646,1.99618,1.99646,26000000.0
2009-10-08 09:50:00,1.99665,1.99683,1.99659,1.99663,34000000.0
2009-10-08 09:51:00,1.99611,1.99611,1.99524,1.99524,56000000.0
2009-10-08 09:52:00,1.99504,1.99533,1.99504,1.99526,38000000.0
2009-10-08 09:53:00,1.99536,1.99545,1.99532,1.99541,32000000.0
2009-10-08 09:54:00,1.99546,1.99562,1.99513,1.99513,36000000.0
2009-10-08 09:55:00,1.9955,1.9955,1.99527,1.99527,38000000.0
2009-10-08 09:56:00,1.99535,1.99541,1.99508,1.99541,38000000.0
2009-10-08 09:57:00,1.99531,1.99531,1.99468,1.99468,30000000.0
2009-10-08 09:58:00,1.99511,1.99536,1.99511,1.99524,52000000.0
2009-10-08 09:59:00,1.99521,1.99561,1.99521,1.99561,32000000.0
2009-10-08 10:00:00,1.9963,1.99651,1.9963,1.99651,39000000.0
2009-10-08 10:01:00,1.99668,1.99669,1.99661,1.99669,44000000.0
2009-10-08 10:02:00,1.99659,1.99659,1.99629,1.99629,34000000.0
2009-10-08 10:03:00,1.99644,1.99644,1.99608,1.99608,47000000.0
2009-10-08 10:04:00,1.99616,1.99626,1.99614,1.99616,32000000.0
2009-10-08 10:05:00,1.99616,1.99616,1.99596,1.99596,32000000.0
2009-10-08 10:06:00,1.9961,1.9961,1.99584,1.99592,42000000.0
2009-10-08 10:07:00,1.9958,1.9958,1.99541,1.99541,51000000.0
2009-10-08 10:08:00,1.9955,1.99561,1.99539,1.99558,54000000.0
2009-10-08 10:09:00,1.99565,1.99593,1.99565,1.9958,53000000.0
2009-10-08 10:10:00,1.99571,1.99613,1.99571,1.99607,72000000.0
2009-10-08 10:11:00,1.99638,1.99653,1.99635,1.99648,61000000.0
2009-10-08 10:12:00,1.99608,1.99608,1.99573,1.99573,65000000.0
2009-10-08 10:13:00,1.99556,1.99556,1.99532,1.99543,56000000.0
2009-10-08 10:14:00,1.9954,1.99557,1.99538,1.99542,49000000.0
2009-10-08 10:15:00,1.99538,1.99541,1.99518,1.99518,46000000.0
2009-10-08 10:16:00,1.99503,1.99506,1.99487,1.99492,33000000.0
2009-10-08 10:17:00,1.99484,1.99507,1.99479,1.99507,37000000.0
2009-10-08 10:18:00,1.99512,1.99512,1.99471,1.99486,50000000.0
2009-10-08 10:19:00,1.99462,1.99484,1.99458,1.99461,59000000.0
2009-10-08 10:20:00,1.99472,1.99536,1.99472,1.99506,41000000.0
2009-10-08 10:21:00,1.99535,1.99535,1.99516,1.99518,44000000.0
2009-10-08 10:22:00,1.99543,1.99573,1.99543,1.99573,47000000.0
2009-10-08 10:23:00,1.99586,1.99597,1.99568,1.99581,58000000.0
2009-10-08 10:24:00,1.99536,1.99543,1.99536,1.99542,43000000.0
2009-10-08 10:25:00,1.99515,1.99519,1.99493,1.99496,60000000.0
2009-10-08 10:26:00,1.99481,1.99495,1.99468,1.99495,64000000.0
2009-10-08 10:27:00,1.99508,1.99534,1.99508,1.99529,54000000.0
2009-10-08 10:28:00,1.9955,1.99575,1.99535,1.99547,62000000.0
2009-10-08 10:29:00,1.99582,1.9959,1.99561,1.9959,61000000.0
2009-10-08 10:30:00,1.99575,1.99575,1.99541,1.99556,36000000.0
2009-10-08 10:31:00,1.99541,1.99542,1.99519,1.99542,39000000.0
2009-10-08 10:32:00,1.99569,1.99614,1.99567,1.99614,44000000.0
2009-10-08 10:33:00,1.99628,1.99634,1.99604,1.99611,18000000.0
2009-10-08 10:34:00,1.99551,1.99551,1.99482,1.99506,20000000.0
2009-10-08 10:35:00,1.99512,1.99574,1.99512,1.99568,23000000.0
2009-10-08 10:36:00,1.99537,1.9956,1.99537,1.9956,32000000.0
2009-10-08 10:37:00,1.99562,1.99579,1.99557,1.99563,30000000.0
2009-10-08 10:38:00,1.99528,1.99532,1.99513,1.99517,26000000.0
2009-10-08 10:39:00,1.99528,1.99531,1.9951,1.9951,29000000.0
2009-10-08 10:40:00,1.99533,1.99548,1.99533,1.99548,19000000.0
2009-10-08 10:41:00,1.99549,1.99551,1.99537,1.99551,29000000.0
2009-10-08 10:42:00,1.99551,1.99581,1.99551,1.99581,38000000.0
2009-10-08 10:43:00,1.99584,1.99602,1.99584,1.99596,27000000.0
2009-10-08 10:44:00,1.99594,1.99594,1.99571,1.99571,26000000.0
2009-10-08 10:45:00,1.99599,1.9961,1.99595,1.99595,27000000.0
2009-10-08 10:46:00,1.99587,1.99606,1.99581,1.99606,35000000.0
2009-10-08 10:47:00,1.99604,1.99604,1.99583,1.99597,23000000.0
2009-10-08 10:48:00,1.99582,1.99593,1.9957,1.99593,44000000.0
2009-10-08 10:49:00,1.99593,1.99613,1.99593,1.99613,36000000.0
2009-10-08 10:50:00,1.99615,1.99622,1.99613,1.99619,47000000.0
2009-10-08 10:51:00,1.99629,1.99633,1.99615,1.99633,45000000.0
2009-10-08 10:52:00,1.99623,1.99646,1.99623,1.99643,33000000.0
2009-10-08 10:53:00,1.99678,1.99678,1.99658,1.99664,46000000.0
2009-10-08 10:54:00,1.99661,1.99661,1.99646,1.99646,35000000.0
2009-10-08 10:55:00,1.99653,1.99672,1.99653,1.99672,37000000.0
2009-10-08 10:56:00,1.99665,1.99679,1.99654,1.99669,33000000.0
2009-10-08 10:57:00,1.99665,1.99682,1.9966,1.9967,33000000.0
2009-10-08 10:58:00,1.99675,1.99682,1.99663,1.99682,26000000.0
2009-10-08 10:59:00,1.99679,1.99679,1.99641,1.9965,47000000.0
2009-10-08 11:00:00,1.99664,1.99664,1.99645,1.9965,39000000.0
2009-10-08 11:01:00,1.99644,1.99654,1.9963,1.99638,45000000.0
2009-10-08 11:02:00,1.9964,1.99655,1.99639,1.99645,17000000.0
2009-10-08 11:03:00,1.99671,1.99671,1.99663,1.99671,37000000.0
2009-10-08 11:04:00,1.99672,1.99689,1.9965,1.9965,40000000.0
2009-10-08 11:05:00,1.9965,1.9965,1.99626,1.99627,18000000.0
2009-10-08 11:06:00,1.99623,1.99623,1.99617,1.99617,19000000.0
2009-10-08 11:07:00,1.99625,1.9963,1.99621,1.99621,30000000.0
2009-10-08 11:08:00,1.99623,1.99637,1.99623,1.99631,30000000.0
2009-10-08 11:09:00,1.99625,1.99625,1.99575,1.99575,45000000.0
2009-10-08 11:10:00,1.99575,1.99621,1.99575,1.99612,35000000.0
2009-10-08 11:11:00,1.99627,1.99627,1.99599,1.99599,46000000.0
2009-10-08 11:12:00,1.99615,1.99615,1.9957,1.9957,55000000.0
2009-10-08 11:13:00,1.99592,1.9961,1.99587,1.99604,59000000.0
2009-10-08 11:14:00,1.99617,1.99646,1.99616,1.99646,41000000.0
2009-10-08 11:15:00,1.99674,1.99674,1.99632,1.99652,34000000.0
2009-10-08 11:16:00,1.99649,1.99649,1.9961,1.9961,20000000.0
2009-10-08 11:17:00,1.99629,1.99655,1.99624,1.99625,57000000.0
2009-10-08 11:18:00,1.99626,1.99645,1.99604,1.99645,44000000.0
2009-10-08 11:19:00,1.99657,1.99687,1.99644,1.99687,63000000.0
2009-10-08 11:20:00,1.99691,1.99691,1.99669,1.9968,43000000.0
2009-10-08 11:21:00,1.99676,1.99676,1.99658,1.99676,34000000.0
2009-10-08 11:22:00,1.9968,1.99686,1.99672,1.99686,56000000.0
2009-10-08 11:23:00,1.99684,1.99693,1.99666,1.99692,43000000.0
2009-10-08 11:24:00,1.99687,1.997,1.99682,1.99689,53000000.0
2009-10-08 11:25:00,1.99667,1.99682,1.99665,1.99682,29000000.0
2009-10-08 11:26:00,1.99671,1.997,1.99671,1.99689,41000000.0
2009-10-08 11:27:00,1.99688,1.99697,1.99679,1.99689,34000000.0
2009-10-08 11:28:00,1.99684,1.997,1.99679,1.99688,36000000.0
2009-10-08 11:29:00,1.99696,1.99717,1.9969,1.99707,43000000.0
2009-10-08 11:30:00,1.9969,1.99698,1.99688,1.99688,24000000.0
2009-10-08 11:31:00,1.99692,1.99716,1.99692,1.99692,34000000.0
2009-10-08 11:32:00,1.99691,1.99714,1.99691,1.99714,46000000.0
2009-10-08 11:33:00,1.99722,1.99722,1.99698,1.99713,41000000.0
2009-10-08 11:34:00,1.99714,1.99714,1.9969,1.99709,28000000.0
2009-10-08 11:35:00,1.99742,1.99742,1.99732,1.99734,44000000.0
2009-10-08 11:36:00,1.99722,1.99765,1.99722,1.99765,48000000.0
2009-10-08 11:37:00,1.99755,1.99781,1.99755,1.99781,50000000.0
2009-10-08 11:38:00,1.99785,1.99794,1.99769,1.99776,37000000.0
2009-10-08 11:39:00,1.99779,1.99831,1.99779,1.99831,52000000.0
2009-10-08 11:40:00,1.99848,1.99851,1.99821,1.99821,27000000.0
2009-10-08 11:41:00,1.99796,1.99796,1.99744,1.99744,49000000.0
2009-10-08 11:42:00,1.99754,1.99822,1.99754,1.99822,22000000.0
2009-10-08 11:43:00,1.9987,1.9987,1.99812,1.99812,45000000.0
2009-10-08 11:44:00,1.99854,1.99867,1.99845,1.99845,42000000.0
2009-10-08 11:45:00,1.99832,1.99842,1.99821,1.99841,41000000.0
2009-10-08 11:46:00,1.99852,1.99852,1.9984,1.99841,38000000.0
2009-10-08 11:47:00,1.99831,1.99838,1.99824,1.99824,22000000.0
2009-10-08 11:48:00,1.99825,1.99837,1.99821,1.99823,27000000.0
2009-10-08 11:49:00,1.99794,1.99815,1.99782,1.99782,41000000.0
2009-10-08 11:50:00,1.99775,1.99785,1.99773,1.99773,44000000.0
2009-10-08 11:51:00,1.99778,1.99779,1.99768,1.99779,37000000.0
2009-10-08 11:52:00,1.99779,1.99779,1.99769,1.99771,37000000.0
2009-10-08 11:53:00,1.99774,1.99782,1.99771,1.99776,33000000.0
2009-10-08 11:54:00,1.99778,1.99778,1.99764,1.99769,37000000.0
2009-10-08 11:55:00,1.99774,1.99778,1.99766,1.99769,38000000.0
2009-10-08 11:56:00,1.99752,1.99756,1.99728,1.99756,51000000.0
2009-10-08 11:57:00,1.99746,1.99767,1.99741,1.99746,29000000.0
2009-10-08 11:58:00,1.99759,1.99759,1.99748,1.99756,31000000.0
2009-10-08 11:59:00,1.99753,1.99753,1.99728,1.99728,51000000.0
2009-10-08 12:00:00,1.99718,1.99735,1.99716,1.99731,23000000.0
2009-10-08 12:01:00,1.99721,1.99721,1.99669,1.99669,24000000.0
2009-10-08 12:02:00,1.9967,1.99729,1.99669,1.99729,34000000.0
2009-10-08 12:03:00,1.99742,1.99746,1.99732,1.99732,36000000.0
2009-10-08 12:04:00,1.99722,1.99722,1.99687,1.99687,33000000.0
2009-10-08 12:05:00,1.99671,1.99692,1.99671,1.99692,26000000.0
2009-10-08 12:06:00,1.99735,1.99804,1.99735,1.99796,15000000.0
2009-10-08 12:07:00,1.99804,1.99809,1.99793,1.99809,23000000.0
2009-10-08 12:08:00,1.99815,1.99817,1.99801,1.99805,37000000.0
2009-10-08 12:09:00,1.99807,1.99811,1.99805,1.99807,11000000.0
2009-10-08 12:10:00,1.99804,1.9982,1.99804,1.99811,25000000.0
2009-10-08 12:11:00,1.99805,1.99812,1.99801,1.99801,33000000.0
2009-10-08 12:12:00,1.9982,1.9984,1.99806,1.9984,31000000.0
2009-10-08 12:13:00,1.99851,1.99855,1.99825,1.99848,24000000.0
2009-10-08 12:14:00,1.99845,1.99878,1.99836,1.99836,36000000.0
2009-10-08 12:15:00,1.99824,1.99845,1.99824,1.99833,29000000.0
2009-10-08 12:16:00,1.99853,1.99854,1.99843,1.99854,30000000.0
2009-10-08 12:17:00,1.99857,1.99866,1.99854,1.99866,41000000.0
2009-10-08 12:18:00,1.99879,1.99896,1.99873,1.9989,43000000.0
2009-10-08 12:19:00,1.99895,1.99895,1.99886,1.99892,37000000.0
2009-10-08 12:20:00,1.99887,1.99895,1.99872,1.9988,40000000.0
2009-10-08 12:21:00,1.99846,1.99904,1.99846,1.99904,61000000.0
2009-10-08 12:22:00,1.99873,1.99873,1.99857,1.99857,24000000.0
2009-10-08 12:23:00,1.99859,1.99859,1.99841,1.99841,23000000.0
2009-10-08 12:24:00,1.9983,1.99852,1.99811,1.99812,30000000.0
2009-10-08 12:25:00,1.99807,1.99861,1.99807,1.99861,22000000.0
2009-10-08 12:26:00,1.99872,1.99879,1.99865,1.99865,32000000.0
2009-10-08 12:27:00,1.99872,1.9988,1.9987,1.99873,25000000.0
2009-10-08 12:28:00,1.99832,1.99832,1.99816,1.99832,58000000.0
2009-10-08 12:29:00,1.99794,1.99814,1.9962,1.99624,71000000.0
2009-10-08 12:30:00,1.99651,1.99931,1.99651,1.99818,47000000.0
2009-10-08 12:31:00,1.99762,1.99781,1.99755,1.99781,55000000.0
2009-10-08 12:32:00,1.99792,1.99792,1.99728,1.99728,32000000.0
2009-10-08 12:33:00,1.99709,1.99726,1.99697,1.99697,40000000.0
2009-10-08 12:34:00,1.99702,1.99725,1.99702,1.99717,14000000.0
2009-10-08 12:35:00,1.9973,1.99743,1.9973,1.99743,20000000.0
2009-10-08 12:36:00,1.99743,1.99759,1.99738,1.99745,36000000.0
2009-10-08 12:37:00,1.99732,1.99732,1.99727,1.9973,22000000.0
2009-10-08 12:38:00,1.99754,1.99764,1.99754,1.99764,12000000.0
2009-10-08 12:39:00,1.99745,1.99746,1.99732,1.99734,20000000.0
2009-10-08 12:40:00,1.99728,1.99728,1.99715,1.99719,16000000.0
2009-10-08 12:41:00,1.99681,1.99681,1.99625,1.99648,10000000.0
2009-10-08 12:42:00,1.99641,1.99643,1.99637,1.99637,26000000.0
2009-10-08 12:43:00,1.9964,1.99649,1.9964,1.99649,9000000.0
2009-10-08 12:44:00,1.9966,1.99687,1.9966,1.99672,21000000.0
2009-10-08 12:45:00,1.99678,1.99678,1.99672,1.99677,30000000.0
2009-10-08 12:46:00,1.9967,1.9967,1.99651,1.99651,41000000.0
2009-10-08 12:47:00,1.99654,1.99673,1.99654,1.99673,26000000.0
2009-10-08 12:48:00,1.99655,1.99668,1.99579,1.99579,27000000.0
2009-10-08 12:49:00,1.99583,1.99584,1.99558,1.99569,36000000.0
2009-10-08 12:50:00,1.99552,1.99552,1.99531,1.99537,34000000.0
2009-10-08 12:51:00,1.99526,1.99548,1.99526,1.99548,25000000.0
2009-10-08 12:52:00,1.99545,1.99545,1.99528,1.99528,26000000.0
2009-10-08 12:53:00,1.99535,1.99555,1.99535,1.99539,16000000.0
2009-10-08 12:54:00,1.99542,1.99557,1.99533,1.99533,28000000.0
2009-10-08 12:55:00,1.99562,1.99605,1.99562,1.99605,29000000.0
2009-10-08 12:56:00,1.99612,1.99627,1.9961,1.99613,30000000.0
2009-10-08 12:57:00,1.99599,1.99619,1.99583,1.99619,26000000.0
2009-10-08 12:58:00,1.99597,1.99647,1.99596,1.99647,14000000.0
2009-10-08 12:59:00,1.99649,1.99649,1.9962,1.99633,32000000.0
2009-10-08 13:00:00,1.99652,1.99652,1.99602,1.99618,20000000.0
2009-10-08 13:01:00,1.99613,1.99629,1.996,1.99613,31000000.0
2009-10-08 13:02:00,1.9961,1.9961,1.9958,1.9958,12000000.0
2009-10-08 13:03:00,1.99585,1.9961,1.99585,1.99595,21000000.0
2009-10-08 13:04:00,1.99611,1.99625,1.99611,1.99624,7000000.0
2009-10-08 13:05:00,1.99612,1.99627,1.99612,1.99618,17000000.0
2009-10-08 13:06:00,1.99617,1.99641,1.99617,1.99641,22000000.0
2009-10-08 13:07:00,1.99641,1.99641,1.99614,1.99614,17000000.0
2009-10-08 13:08:00,1.9961,1.99616,1.99603,1.99616,37000000.0
2009-10-08 13:09:00,1.99608,1.99616,1.99608,1.99614,33000000.0
2009-10-08 13:10:00,1.99624,1.99639,1.99619,1.99624,32000000.0
2009-10-08 13:11:00,1.99611,1.99611,1.99601,1.99609,21000000.0
2009-10-08 13:12:00,1.99623,1.99626,1.99615,1.99615,7000000.0
2009-10-08 13:13:00,1.99615,1.9963,1.99608,1.99608,11000000.0
2009-10-08 13:14:00,1.99577,1.99577,1.99531,1.99531,33000000.0
2009-10-08 13:15:00,1.99509,1.99521,1.99508,1.99521,25000000.0
2009-10-08 13:16:00,1.99521,1.99521,1.99497,1.99497,20000000.0
2009-10-08 13:17:00,1.99481,1.99487,1.99475,1.9948,19000000.0
2009-10-08 13:18:00,1.99496,1.99509,1.99496,1.99505,41000000.0
2009-10-08 13:19:00,1.99489,1.99513,1.99489,1.9951,36000000.0
2009-10-08 13:20:00,1.99499,1.995,1.99489,1.99493,36000000.0
2009-10-08 13:21:00,1.99524,1.99541,1.99522,1.9953,54000000.0
2009-10-08 13:22:00,1.9952,1.9952,1.99466,1.99469,41000000.0
2009-10-08 13:23:00,1.99453,1.99453,1.99426,1.99449,11000000.0
2009-10-08 13:24:00,1.99472,1.99518,1.99472,1.99518,23000000.0
2009-10-08 13:25:00,1.99539,1.99548,1.99517,1.99517,25000000.0
2009-10-08 13:26:00,1.99515,1.99515,1.99507,1.99511,20000000.0
2009-10-08 13:27:00,1.99502,1.99507,1.99501,1.99506,32000000.0
2009-10-08 13:28:00,1.99472,1.99472,1.9945,1.9945,26000000.0
2009-10-08 13:29:00,1.99452,1.99452,1.99438,1.99446,25000000.0
2009-10-08 13:30:00,1.99442,1.99449,1.9941,1.9941,16000000.0
2009-10-08 13:31:00,1.99402,1.99412,1.99373,1.99412,21000000.0
2009-10-08 13:32:00,1.99434,1.99451,1.99428,1.99451,28000000.0
2009-10-08 13:33:00,1.99448,1.99454,1.99435,1.99441,18000000.0
2009-10-08 13:34:00,1.99433,1.99471,1.99433,1.99457,35000000.0
2009-10-08 13:35:00,1.99479,1.99485,1.99469,1.99484,10000000.0
2009-10-08 13:36:00,1.99481,1.99486,1.99454,1.99454,40000000.0
2009-10-08 13:37:00,1.99471,1.99482,1.99461,1.99482,22000000.0
2009-10-08 13:38:00,1.99485,1.99485,1.99462,1.99472,39000000.0
2009-10-08 13:39:00,1.99444,1.9946,1.99444,1.99449,32000000.0
2009-10-08 13:40:00,1.99445,1.9946,1.99445,1.99446,35000000.0
2009-10-08 13:41:00,1.9949,1.9949,1.99478,1.99486,27000000.0
2009-10-08 13:42:00,1.99473,1.99473,1.9942,1.9942,32000000.0
2009-10-08 13:43:00,1.99402,1.99402,1.99372,1.99383,26000000.0
2009-10-08 13:44:00,1.99392,1.99435,1.99392,1.99426,25000000.0
2009-10-08 13:45:00,1.99423,1.99459,1.99423,1.99459,21000000.0
2009-10-08 13:46:00,1.99476,1.995,1.99476,1.99498,13000000.0
2009-10-08 13:47:00,1.99505,1.99515,1.9948,1.9948,22000000.0
2009-10-08 13:48:00,1.99466,1.99486,1.99466,1.99479,21000000.0
2009-10-08 13:49:00,1.99479,1.99479,1.99434,1.99438,24000000.0
2009-10-08 13:50:00,1.99422,1.99422,1.99405,1.9941,27000000.0
2009-10-08 13:51:00,1.99405,1.99424,1.99396,1.99396,27000000.0
2009-10-08 13:52:00,1.994,1.99425,1.99399,1.99418,31000000.0
2009-10-08 13:53:00,1.99419,1.99419,1.994,1.99406,31000000.0
2009-10-08 13:54:00,1.99382,1.99409,1.99382,1.99409,28000000.0
2009-10-08 13:55:00,1.99406,1.99406,1.99385,1.99385,33000000.0
2009-10-08 13:56:00,1.99386,1.99386,1.9938,1.99384,23000000.0
2009-10-08 13:57:00,1.99377,1.99378,1.99363,1.99363,19000000.0
2009-10-08 13:58:00,1.99355,1.99355,1.99348,1.99348,30000000.0
2009-10-08 13:59:00,1.99327,1.99327,1.99206,1.99265,39000000.0
2009-10-08 14:00:00,1.99345,1.99345,1.99339,1.9934,30000000.0
2009-10-08 14:01:00,1.99341,1.99341,1.99308,1.99326,16000000.0
2009-10-08 14:02:00,1.99328,1.99335,1.9932,1.99331,34000000.0
2009-10-08 14:03:00,1.99338,1.99369,1.99338,1.99368,24000000.0
2009-10-08 14:04:00,1.99375,1.99383,1.99375,1.99377,20000000.0
2009-10-08 14:05:00,1.99386,1.99437,1.99386,1.99437,31000000.0
2009-10-08 14:06:00,1.99424,1.99429,1.9941,1.99429,28000000.0
2009-10-08 14:07:00,1.99426,1.99441,1.99393,1.99441,32000000.0
2009-10-08 14:08:00,1.99442,1.99442,1.99426,1.99426,22000000.0
2009-10-08 14:09:00,1.99425,1.99445,1.99425,1.99445,15000000.0
2009-10-08 14:10:00,1.99439,1.99439,1.99434,1.99436,24000000.0
2009-10-08 14:11:00,1.99436,1.99458,1.99436,1.99449,22000000.0
2009-10-08 14:12:00,1.99475,1.99525,1.99475,1.99525,17000000.0
2009-10-08 14:13:00,1.99528,1.99541,1.99522,1.99524,19000000.0
2009-10-08 14:14:00,1.9949,1.99504,1.99484,1.99485,22000000.0
2009-10-08 14:15:00,1.99477,1.99492,1.9947,1.99483,26000000.0
2009-10-08 14:16:00,1.99478,1.99509,1.99478,1.99509,10000000.0
2009-10-08 14:17:00,1.99509,1.99509,1.99461,1.99461,8000000.0
2009-10-08 14:18:00,1.99448,1.99458,1.9941,1.99413,13000000.0
2009-10-08 14:19:00,1.99492,1.99492,1.99453,1.99453,29000000.0
2009-10-08 14:20:00,1.99442,1.99444,1.99429,1.99429,15000000.0
2009-10-08 14:21:00,1.99418,1.99429,1.9941,1.99422,18000000.0
2009-10-08 14:22:00,1.9942,1.9942,1.99406,1.99406,10000000.0
2009-10-08 14:23:00,1.99409,1.99422,1.99409,1.99421,24000000.0
2009-10-08 14:24:00,1.9939,1.9939,1.99379,1.99388,17000000.0
2009-10-08 14:25:00,1.99395,1.9941,1.99395,1.99405,31000000.0
2009-10-08 14:26:00,1.99402,1.99403,1.9938,1.99403,14000000.0
2009-10-08 14:27:00,1.99401,1.99401,1.99385,1.99394,14000000.0
2009-10-08 14:28:00,1.9942,1.99429,1.99418,1.9942,9000000.0
2009-10-08 14:29:00,1.99433,1.99438,1.9939,1.9939,7000000.0
2009-10-08 14:30:00,1.99372,1.99422,1.99372,1.99412,17000000.0
2009-10-08 14:31:00,1.99383,1.99388,1.99329,1.99352,21000000.0
2009-10-08 14:32:00,1.99315,1.99339,1.99315,1.9932,8000000.0
2009-10-08 14:33:00,1.99386,1.99412,1.99386,1.99399,10000000.0
2009-10-08 14:34:00,1.99395,1.99428,1.99395,1.99421,5000000.0
2009-10-08 14:35:00,1.99414,1.99428,1.99414,1.99427,7000000.0
2009-10-08 14:36:00,1.99469,1.99469,1.9944,1.99444,8000000.0
2009-10-08 14:37:00,1.9948,1.99516,1.99462,1.99516,11000000.0
2009-10-08 14:38:00,1.99538,1.99538,1.99499,1.99505,7000000.0
2009-10-08 14:39:00,1.99453,1.99453,1.9943,1.99439,8000000.0
2009-10-08 14:40:00,1.99439,1.99465,1.99439,1.99459,5000000.0
2009-10-08 14:41:00,1.99463,1.99479,1.99461,1.99472,10000000.0
2009-10-08 14:42:00,1.99458,1.99468,1.99446,1.99468,9000000.0
2009-10-08 14:43:00,1.99474,1.99484,1.99451,1.99451,8000000.0
2009-10-08 14:44:00,1.99467,1.99481,1.99454,1.99471,8000000.0
2009-10-08 14:45:00,1.99477,1.99477,1.99425,1.99425,6000000.0
2009-10-08 14:46:00,1.99425,1.99442,1.99415,1.99415,9000000.0
2009-10-08 14:47:00,1.99437,1.99437,1.99383,1.99383,8000000.0
2009-10-08 14:48:00,1.99372,1.99372,1.99331,1.99356,8000000.0
2009-10-08 14:49:00,1.9936,1.99371,1.99331,1.99345,9000000.0
2009-10-08 14:50:00,1.9932,1.99328,1.99294,1.99328,7000000.0
2009-10-08 14:51:00,1.99334,1.99334,1.99306,1.99307,10000000.0
2009-10-08 14:52:00,1.99295,1.99348,1.99295,1.99332,5000000.0
2009-10-08 14:53:00,1.99325,1.99325,1.9928,1.99291,7000000.0
2009-10-08 14:54:00,1.99328,1.99364,1.99322,1.99322,8000000.0
2009-10-08 14:55:00,1.99384,1.99403,1.99367,1.99367,7000000.0
2009-10-08 14:56:00,1.99407,1.99407,1.9936,1.99391,8000000.0
2009-10-08 14:57:00,1.99466,1.99493,1.99466,1.99493,7000000.0
2009-10-08 14:58:00,1.99502,1.99502,1.99467,1.99473,8000000.0
2009-10-08 14:59:00,1.99521,1.99529,1.99513,1.99522,8000000.0
2009-10-08 15:00:00,1.99531,1.99548,1.99511,1.99541,7000000.0
2009-10-08 15:01:00,1.99502,1.99561,1.99478,1.99561,8000000.0
2009-10-08 15:02:00,1.99544,1.9957,1.99544,1.99559,7000000.0
2009-10-08 15:03:00,1.99551,1.99579,1.99551,1.9956,7000000.0
2009-10-08 15:04:00,1.99543,1.99548,1.9953,1.9954,8000000.0
2009-10-08 15:05:00,1.99535,1.99543,1.9952,1.99534,7000000.0
2009-10-08 15:06:00,1.99505,1.99506,1.99493,1.99493,8000000.0
2009-10-08 15:07:00,1.9949,1.9949,1.99421,1.99451,11000000.0
2009-10-08 15:08:00,1.9941,1.99435,1.99407,1.99434,8000000.0
2009-10-08 15:09:00,1.99452,1.99455,1.99412,1.99428,7000000.0
2009-10-08 15:10:00,1.99473,1.99489,1.99444,1.99444,7000000.0
2009-10-08 15:11:00,1.994,1.99422,1.99368,1.99368,11000000.0
2009-10-08 15:12:00,1.99373,1.99383,1.99354,1.99383,10000000.0
2009-10-08 15:13:00,1.99437,1.99468,1.99437,1.99452,9000000.0
2009-10-08 15:14:00,1.99431,1.99431,1.99389,1.99389,5000000.0
2009-10-08 15:15:00,1.99459,1.99495,1.99455,1.99495,8000000.0
2009-10-08 15:16:00,1.99471,1.99537,1.99471,1.99508,9000000.0
2009-10-08 15:17:00,1.99516,1.99516,1.99485,1.99489,5000000.0
2009-10-08 15:18:00,1.99501,1.99501,1.99469,1.99469,8000000.0
2009-10-08 15:19:00,1.99537,1.9956,1.99457,1.99457,7000000.0
2009-10-08 15:20:00,1.9946,1.99532,1.9946,1.99529,9000000.0
2009-10-08 15:21:00,1.99464,1.99469,1.99427,1.99469,8000000.0
2009-10-08 15:22:00,1.99496,1.99515,1.99494,1.99494,9000000.0
2009-10-08 15:23:00,1.99547,1.99588,1.99547,1.99576,8000000.0
2009-10-08 15:24:00,1.99561,1.99561,1.99504,1.99511,8000000.0
2009-10-08 15:25:00,1.99529,1.99551,1.99517,1.99517,7000000.0
2009-10-08 15:26:00,1.99496,1.99513,1.99496,1.99512,7000000.0
2009-10-08 15:27:00,1.99482,1.99487,1.99413,1.99413,7000000.0
2009-10-08 15:28:00,1.99423,1.99456,1.99419,1.9945,11000000.0
2009-10-08 15:29:00,1.99419,1.99419,1.99343,1.9935,7000000.0
2009-10-08 15:30:00,1.99356,1.99356,1.9931,1.99327,6000000.0
2009-10-08 15:31:00,1.99277,1.99277,1.99211,1.99211,9000000.0
2009-10-08 15:32:00,1.99212,1.99292,1.99212,1.99292,10000000.0
2009-10-08 15:33:00,1.99305,1.99337,1.99305,1.99337,8000000.0
2009-10-08 15:34:00,1.99388,1.99461,1.99388,1.99461,6000000.0
2009-10-08 15:35:00,1.99401,1.99405,1.99385,1.99405,7000000.0
2009-10-08 15:36:00,1.99402,1.99402,1.99346,1.99364,7000000.0
2009-10-08 15:37:00,1.99387,1.99392,1.99305,1.99314,8000000.0
2009-10-08 15:38:00,1.99128,1.99317,1.99128,1.99293,7000000.0
2009-10-08 15:39:00,1.99345,1.99345,1.99312,1.99325,10000000.0
2009-10-08 15:40:00,1.99343,1.99352,1.99337,1.99347,9000000.0
2009-10-08 15:41:00,1.99356,1.99388,1.99356,1.99363,11000000.0
2009-10-08 15:42:00,1.99391,1.99411,1.99386,1.99406,8000000.0
2009-10-08 15:43:00,1.99417,1.99419,1.99395,1.99419,8000000.0
2009-10-08 15:44:00,1.99402,1.99402,1.99357,1.99365,8000000.0
2009-10-08 15:45:00,1.99338,1.99347,1.99327,1.9934,8000000.0
2009-10-08 15:46:00,1.9938,1.99514,1.9938,1.99514,10000000.0
2009-10-08 15:47:00,1.99515,1.99515,1.99458,1.99464,7000000.0
2009-10-08 15:48:00,1.99449,1.99471,1.99447,1.99453,7000000.0
2009-10-08 15:49:00,1.99471,1.99526,1.99471,1.99526,6000000.0
2009-10-08 15:50:00,1.99525,1.99604,1.99525,1.99604,8000000.0
2009-10-08 15:51:00,1.99627,1.99699,1.99627,1.99668,9000000.0
2009-10-08 15:52:00,1.9964,1.9964,1.99601,1.99601,7000000.0
2009-10-08 15:53:00,1.996,1.99605,1.99586,1.99593,7000000.0
2009-10-08 15:54:00,1.99581,1.99591,1.99572,1.99573,11000000.0
2009-10-08 15:55:00,1.99608,1.99608,1.99588,1.996,9000000.0
2009-10-08 15:56:00,1.9956,1.9956,1.99517,1.99551,7000000.0
2009-10-08 15:57:00,1.99579,1.99601,1.99552,1.99601,10000000.0
2009-10-08 15:58:00,1.99615,1.99631,1.99604,1.99631,10000000.0
2009-10-08 15:59:00,1.99649,1.99675,1.99649,1.99665,7000000.0
2009-10-08 16:00:00,1.99637,1.99706,1.99627,1.99706,7000000.0
2009-10-08 16:01:00,1.99712,1.9972,1.99689,1.99716,9000000.0
2009-10-08 16:02:00,1.99691,1.99691,1.99662,1.99662,8000000.0
2009-10-08 16:03:00,1.99686,1.99686,1.99641,1.99641,11000000.0
2009-10-08 16:04:00,1.99621,1.99649,1.99618,1.99649,8000000.0
2009-10-08 16:05:00,1.99642,1.99679,1.99631,1.99679,9000000.0
2009-10-08 16:06:00,1.99687,1.99719,1.99687,1.99719,10000000.0
2009-10-08 16:07:00,1.99736,1.99746,1.99722,1.99722,10000000.0
2009-10-08 16:08:00,1.99717,1.99725,1.99685,1.99706,8000000.0
2009-10-08 16:09:00,1.9962,1.9962,1.99557,1.99557,7000000.0
2009-10-08 16:10:00,1.9954,1.9954,1.99503,1.99503,7000000.0
2009-10-08 16:11:00,1.99508,1.99542,1.99507,1.99507,10000000.0
2009-10-08 16:12:00,1.99509,1.99537,1.99509,1.99521,9000000.0
2009-10-08 16:13:00,1.99516,1.99533,1.99511,1.99511,7000000.0
2009-10-08 16:14:00,1.99504,1.99504,1.99453,1.99453,11000000.0
2009-10-08 16:15:00,1.99474,1.99476,1.99459,1.99476,7000000.0
2009-10-08 16:16:00,1.99459,1.99459,1.9944,1.9944,7000000.0
2009-10-08 16:17:00,1.99415,1.9945,1.99415,1.99448,11000000.0
2009-10-08 16:18:00,1.99463,1.99472,1.99446,1.9946,11000000.0
2009-10-08 16:19:00,1.99443,1.99472,1.99435,1.99468,11000000.0
2009-10-08 16:20:00,1.9945,1.99473,1.9945,1.99463,11000000.0
2009-10-08 16:21:00,1.99454,1.99454,1.99436,1.99436,9000000.0
2009-10-08 16:22:00,1.99428,1.99431,1.99392,1.99428,8000000.0
2009-10-08 16:23:00,1.99407,1.99418,1.99367,1.99367,8000000.0
2009-10-08 16:24:00,1.99386,1.99397,1.99371,1.99397,10000000.0
2009-10-08 16:25:00,1.99419,1.99419,1.99363,1.99366,7000000.0
2009-10-08 16:26:00,1.99334,1.99334,1.99297,1.99315,7000000.0
2009-10-08 16:27:00,1.99299,1.99347,1.99299,1.99347,11000000.0
2009-10-08 16:28:00,1.99315,1.99353,1.99315,1.99353,11000000.0
2009-10-08 16:29:00,1.99335,1.99342,1.9933,1.99336,7000000.0
2009-10-08 16:30:00,1.99335,1.99382,1.99335,1.99376,8000000.0
2009-10-08 16:31:00,1.99355,1.99355,1.99328,1.99331,7000000.0
2009-10-08 16:32:00,1.99333,1.99341,1.99316,1.99339,8000000.0
2009-10-08 16:33:00,1.99339,1.99339,1.99311,1.99331,11000000.0
2009-10-08 16:34:00,1.99301,1.99318,1.99291,1.99294,8000000.0
2009-10-08 16:35:00,1.99267,1.99284,1.99251,1.99284,7000000.0
2009-10-08 16:36:00,1.99306,1.99306,1.99259,1.99259,5000000.0
2009-10-08 16:37:00,1.99252,1.99281,1.99252,1.99277,8000000.0
2009-10-08 16:38:00,1.9926,1.9926,1.99152,1.99156,7000000.0
2009-10-08 16:39:00,1.99151,1.99157,1.99124,1.99157,8000000.0
2009-10-08 16:40:00,1.99137,1.9916,1.99137,1.9916,11000000.0
2009-10-08 16:41:00,1.99177,1.99177,1.99141,1.99145,10000000.0
2009-10-08 16:42:00,1.99138,1.99159,1.99134,1.99159,7000000.0
2009-10-08 16:43:00,1.99192,1.9925,1.99192,1.9925,7000000.0
2009-10-08 16:44:00,1.99253,1.99301,1.99247,1.99301,7000000.0
2009-10-08 16:45:00,1.99313,1.99331,1.9926,1.9926,11000000.0
2009-10-08 16:46:00,1.99268,1.99282,1.99246,1.99282,11000000.0
2009-10-08 16:47:00,1.99256,1.99256,1.99217,1.99219,7000000.0
2009-10-08 16:48:00,1.99241,1.99242,1.99225,1.99232,10000000.0
2009-10-08 16:49:00,1.99189,1.99215,1.99189,1.9921,8000000.0
2009-10-08 16:50:00,1.9921,1.99214,1.99208,1.99211,8000000.0
2009-10-08 16:51:00,1.99233,1.99233,1.99194,1.99194,9000000.0
2009-10-08 16:52:00,1.99174,1.99207,1.99174,1.99207,7000000.0
2009-10-08 16:53:00,1.99208,1.99213,1.99181,1.99181,9000000.0
2009-10-08 16:54:00,1.99205,1.99234,1.99205,1.99216,7000000.0
2009-10-08 16:55:00,1.99207,1.99213,1.99178,1.99185,11000000.0
2009-10-08 16:56:00,1.99178,1.99182,1.99144,1.99167,11000000.0
2009-10-08 16:57:00,1.99168,1.99187,1.9916,1.99187,7000000.0
2009-10-08 16:58:00,1.99137,1.99145,1.99134,1.99145,5000000.0
2009-10-08 16:59:00,1.99084,1.99329,1.99084,1.99329,7000000.0
2009-10-08 17:00:00,1.99304,1.99304,1.99142,1.99142,5000000.0
2009-10-08 17:01:00,1.98977,1.98977,1.98826,1.98826,7000000.0
2009-10-08 17:02:00,1.98838,1.98947,1.98838,1.98941,8000000.0
2009-10-08 17:03:00,1.9892,1.9892,1.98709,1.98883,7000000.0
2009-10-08 17:04:00,1.98941,1.98974,1.98941,1.98947,7000000.0
2009-10-08 17:05:00,1.98941,1.98941,1.9891,1.9891,10000000.0
2009-10-08 17:06:00,1.98882,1.98891,1.9887,1.98882,9000000.0
2009-10-08 17:07:00,1.98891,1.98894,1.98869,1.98878,8000000.0
2009-10-08 17:08:00,1.98889,1.98898,1.98875,1.98875,9000000.0
2009-10-08 17:09:00,1.98861,1.98861,1.98838,1.98855,8000000.0
2009-10-08 17:10:00,1.98869,1.98874,1.9881,1.9881,9000000.0
2009-10-08 17:11:00,1.98808,1.9884,1.98805,1.98831,8000000.0
2009-10-08 17:12:00,1.98842,1.98864,1.98836,1.98836,7000000.0
2009-10-08 17:13:00,1.98804,1.98804,1.98732,1.98732,8000000.0
2009-10-08 17:14:00,1.98777,1.98797,1.98777,1.9879,8000000.0
2009-10-08 17:15:00,1.98788,1.98834,1.98788,1.98834,7000000.0
2009-10-08 17:16:00,1.98857,1.98861,1.98842,1.98843,10000000.0
2009-10-08 17:17:00,1.98822,1.98838,1.98818,1.98824,7000000.0
2009-10-08 17:18:00,1.98851,1.98871,1.98849,1.98862,5000000.0
2009-10-08 17:19:00,1.98833,1.98833,1.98755,1.98771,7000000.0
2009-10-08 17:20:00,1.9871,1.9871,1.98647,1.98669,8000000.0
2009-10-08 17:21:00,1.9864,1.9864,1.98578,1.98578,10000000.0
2009-10-08 17:22:00,1.98559,1.98586,1.98559,1.98575,8000000.0
2009-10-08 17:23:00,1.98648,1.98675,1.98648,1.98675,8000000.0
2009-10-08 17:24:00,1.98697,1.98701,1.98676,1.98677,7000000.0
2009-10-08 17:25:00,1.9868,1.9868,1.98595,1.98595,7000000.0
2009-10-08 17:26:00,1.98624,1.98634,1.986,1.98604,7000000.0
2009-10-08 17:27:00,1.98586,1.98606,1.98578,1.98586,9000000.0
2009-10-08 17:28:00,1.98602,1.98605,1.98579,1.98588,7000000.0
2009-10-08 17:29:00,1.98602,1.98631,1.98598,1.98598,8000000.0
2009-10-08 17:30:00,1.98591,1.98648,1.98591,1.98647,8000000.0
2009-10-08 17:31:00,1.98643,1.98663,1.98637,1.98649,9000000.0
2009-10-08 17:32:00,1.98657,1.98677,1.98642,1.98677,8000000.0
2009-10-08 17:33:00,1.98684,1.98689,1.98665,1.98689,11000000.0
2009-10-08 17:34:00,1.98668,1.98668,1.98636,1.98663,9000000.0
2009-10-08 17:35:00,1.986,1.986,1.98543,1.98577,7000000.0
2009-10-08 17:36:00,1.98561,1.9858,1.98532,1.98532,7000000.0
2009-10-08 17:37:00,1.98556,1.986,1.98556,1.98587,7000000.0
2009-10-08 17:38:00,1.98618,1.98622,1.98616,1.98617,8000000.0
2009-10-08 17:39:00,1.98602,1.98602,1.98578,1.98594,7000000.0
2009-10-08 17:40:00,1.9859,1.98598,1.9858,1.98584,9000000.0
2009-10-08 17:41:00,1.98574,1.98585,1.98563,1.98563,8000000.0
2009-10-08 17:42:00,1.98597,1.98654,1.98593,1.98654,11000000.0
2009-10-08 17:43:00,1.98651,1.98657,1.98644,1.98644,7000000.0
2009-10-08 17:44:00,1.98658,1.98718,1.98658,1.98694,10000000.0
2009-10-08 17:45:00,1.98706,1.98715,1.98701,1.98715,7000000.0
2009-10-08 17:46:00,1.98707,1.98707,1.98627,1.98627,8000000.0
2009-10-08 17:47:00,1.98607,1.98635,1.98581,1.98635,8000000.0
2009-10-08 17:48:00,1.98658,1.98658,1.98607,1.98614,7000000.0
2009-10-08 17:49:00,1.98611,1.98632,1.98601,1.98631,7000000.0
2009-10-08 17:50:00,1.98641,1.98643,1.98624,1.98643,7000000.0
2009-10-08 17:51:00,1.98631,1.98632,1.98598,1.98618,7000000.0
2009-10-08 17:52:00,1.98628,1.98646,1.98618,1.98629,7000000.0
2009-10-08 17:53:00,1.98652,1.9868,1.98651,1.9868,7000000.0
2009-10-08 17:54:00,1.98663,1.9868,1.98659,1.98664,11000000.0
2009-10-08 17:55:00,1.98679,1.98695,1.98677,1.98684,7000000.0
2009-10-08 17:56:00,1.98676,1.9868,1.98666,1.98666,7000000.0
2009-10-08 17:57:00,1.98672,1.98723,1.98672,1.98718,10000000.0
2009-10-08 17:58:00,1.98722,1.98734,1.98719,1.98727,10000000.0
2009-10-08 17:59:00,1.98711,1.98727,1.98678,1.98678,10000000.0
2009-10-08 18:00:00,1.98656,1.98684,1.98656,1.98669,6000000.0
2009-10-08 18:01:00,1.98641,1.98669,1.98639,1.98669,5000000.0
2009-10-08 18:02:00,1.98684,1.98684,1.98635,1.98635,8000000.0
2009-10-08 18:03:00,1.9868,1.9868,1.98648,1.98678,10000000.0
2009-10-08 18:04:00,1.98717,1.98717,1.98703,1.98704,8000000.0
2009-10-08 18:05:00,1.98714,1.98723,1.98712,1.98712,10000000.0
2009-10-08 18:06:00,1.98702,1.98724,1.98702,1.98709,10000000.0
2009-10-08 18:07:00,1.9871,1.9871,1.98684,1.98684,8000000.0
2009-10-08 18:08:00,1.98681,1.98704,1.98667,1.98704,8000000.0
2009-10-08 18:09:00,1.98694,1.98701,1.98685,1.98691,8000000.0
2009-10-08 18:10:00,1.98693,1.98703,1.98672,1.98672,11000000.0
2009-10-08 18:11:00,1.98659,1.98669,1.98659,1.98665,7000000.0
2009-10-08 18:12:00,1.98637,1.98637,1.9862,1.98634,9000000.0
2009-10-08 18:13:00,1.98617,1.98622,1.98567,1.98622,11000000.0
2009-10-08 18:14:00,1.98634,1.98657,1.98634,1.98657,6000000.0
2009-10-08 18:15:00,1.98635,1.98645,1.98625,1.98645,8000000.0
2009-10-08 18:16:00,1.9861,1.98638,1.98546,1.98546,11000000.0
2009-10-08 18:17:00,1.98545,1.98561,1.98545,1.98561,6000000.0
2009-10-08 18:18:00,1.98556,1.98618,1.98556,1.98618,8000000.0
2009-10-08 18:19:00,1.98615,1.98624,1.98566,1.98566,9000000.0
2009-10-08 18:20:00,1.98552,1.9856,1.98544,1.98559,7000000.0
2009-10-08 18:21:00,1.98565,1.98588,1.98399,1.98578,11000000.0
2009-10-08 18:22:00,1.98582,1.98596,1.98564,1.98581,11000000.0
2009-10-08 18:23:00,1.98612,1.98635,1.98596,1.98629,8000000.0
2009-10-08 18:24:00,1.98666,1.98723,1.98666,1.98723,10000000.0
2009-10-08 18:25:00,1.98702,1.9873,1.98672,1.9873,7000000.0
2009-10-08 18:26:00,1.98706,1.98706,1.98657,1.98657,8000000.0
2009-10-08 18:27:00,1.98651,1.98703,1.98651,1.98701,7000000.0
2009-10-08 18:28:00,1.98687,1.98707,1.98667,1.98707,7000000.0
2009-10-08 18:29:00,1.98688,1.98699,1.98687,1.98687,7000000.0
2009-10-08 18:30:00,1.98703,1.98719,1.9869,1.98718,8000000.0
2009-10-08 18:31:00,1.98756,1.98776,1.98756,1.98774,9000000.0
2009-10-08 18:32:00,1.98805,1.98805,1.98728,1.98736,11000000.0
2009-10-08 18:33:00,1.98709,1.98728,1.98698,1.98698,11000000.0
2009-10-08 18:34:00,1.98692,1.9871,1.9868,1.9871,7000000.0
2009-10-08 18:35:00,1.98705,1.98727,1.98705,1.9872,8000000.0
2009-10-08 18:36:00,1.98744,1.98744,1.98683,1.98695,7000000.0
2009-10-08 18:37:00,1.98696,1.98713,1.98693,1.98711,8000000.0
2009-10-08 18:38:00,1.98686,1.98728,1.98686,1.98723,8000000.0
2009-10-08 18:39:00,1.98741,1.98755,1.98738,1.98752,7000000.0
2009-10-08 18:40:00,1.98759,1.98766,1.98711,1.98711,7000000.0
2009-10-08 18:41:00,1.98689,1.98689,1.98668,1.98689,8000000.0
2009-10-08 18:42:00,1.98684,1.98702,1.98674,1.98692,11000000.0
2009-10-08 18:43:00,1.98699,1.98706,1.98674,1.98698,8000000.0
2009-10-08 18:44:00,1.98695,1.98736,1.98695,1.98736,7000000.0
2009-10-08 18:45:00,1.98757,1.98766,1.98737,1.98766,11000000.0
2009-10-08 18:46:00,1.9877,1.9877,1.98745,1.98757,9000000.0
2009-10-08 18:47:00,1.9875,1.9876,1.98727,1.98727,8000000.0
2009-10-08 18:48:00,1.98779,1.9883,1.98779,1.98823,9000000.0
2009-10-08 18:49:00,1.98796,1.98796,1.98756,1.98768,7000000.0
2009-10-08 18:50:00,1.98765,1.98792,1.98756,1.98792,11000000.0
2009-10-08 18:51:00,1.98785,1.9881,1.98785,1.98807,5000000.0
2009-10-08 18:52:00,1.98814,1.98814,1.98733,1.98733,8000000.0
2009-10-08 18:53:00,1.98687,1.98729,1.98687,1.98719,11000000.0
2009-10-08 18:54:00,1.98702,1.98711,1.98689,1.98711,7000000.0
2009-10-08 18:55:00,1.98744,1.98749,1.98744,1.98745,7000000.0
2009-10-08 18:56:00,1.98726,1.98745,1.98718,1.98745,7000000.0
2009-10-08 18:57:00,1.98773,1.98773,1.98741,1.98741,10000000.0
2009-10-08 18:58:00,1.98707,1.98707,1.98674,1.98686,9000000.0
2009-10-08 18:59:00,1.98701,1.98754,1.98701,1.98754,8000000.0
2009-10-08 19:00:00,1.9877,1.98794,1.98764,1.98794,6000000.0
2009-10-08 19:01:00,1.98818,1.98844,1.9881,1.9881,7000000.0
2009-10-08 19:02:00,1.98814,1.98885,1.98814,1.98835,8000000.0
2009-10-08 19:03:00,1.98814,1.98819,1.98775,1.98775,7000000.0
2009-10-08 19:04:00,1.988,1.988,1.9877,1.98791,8000000.0
2009-10-08 19:05:00,1.98783,1.98794,1.9876,1.98762,8000000.0
2009-10-08 19:06:00,1.98781,1.98795,1.98729,1.98787,8000000.0
2009-10-08 19:07:00,1.98779,1.98783,1.9875,1.9875,9000000.0
2009-10-08 19:08:00,1.98705,1.98757,1.98705,1.98738,8000000.0
2009-10-08 19:09:00,1.98697,1.98709,1.98691,1.98708,7000000.0
2009-10-08 19:10:00,1.98672,1.98679,1.98662,1.98678,11000000.0
2009-10-08 19:11:00,1.98661,1.98692,1.98659,1.98692,10000000.0
2009-10-08 19:12:00,1.98668,1.98684,1.98666,1.98684,7000000.0
2009-10-08 19:13:00,1.98691,1.98758,1.98573,1.98739,9000000.0
2009-10-08 19:14:00,1.98698,1.98701,1.98662,1.98662,8000000.0
2009-10-08 19:15:00,1.98679,1.98696,1.98679,1.9868,5000000.0
2009-10-08 19:16:00,1.98709,1.98709,1.98699,1.98703,8000000.0
2009-10-08 19:17:00,1.98711,1.98713,1.98687,1.98713,10000000.0
2009-10-08 19:18:00,1.98719,1.98767,1.98708,1.98767,11000000.0
2009-10-08 19:19:00,1.98805,1.98897,1.98805,1.98897,8000000.0
2009-10-08 19:20:00,1.98892,1.98949,1.98892,1.98921,11000000.0
2009-10-08 19:21:00,1.98954,1.98954,1.98918,1.98918,10000000.0
2009-10-08 19:22:00,1.98889,1.98889,1.98857,1.98862,6000000.0
2009-10-08 19:23:00,1.98853,1.9887,1.98845,1.98869,8000000.0
2009-10-08 19:24:00,1.98881,1.98899,1.98876,1.98899,6000000.0
2009-10-08 19:25:00,1.98915,1.98942,1.98913,1.98942,6000000.0
2009-10-08 19:26:00,1.9894,1.9894,1.98903,1.98903,7000000.0
2009-10-08 19:27:00,1.98884,1.98891,1.98873,1.98873,8000000.0
2009-10-08 19:28:00,1.98894,1.98918,1.98891,1.98912,10000000.0
2009-10-08 19:29:00,1.98911,1.9892,1.98889,1.98889,7000000.0
2009-10-08 19:30:00,1.98875,1.98915,1.98875,1.98915,10000000.0
2009-10-08 19:31:00,1.98904,1.98904,1.98863,1.98863,7000000.0
2009-10-08 19:32:00,1.98844,1.98844,1.98793,1.98818,10000000.0
2009-10-08 19:33:00,1.98769,1.9881,1.98769,1.9881,7000000.0
2009-10-08 19:34:00,1.9881,1.98832,1.98807,1.98832,5000000.0
2009-10-08 19:35:00,1.98837,1.98846,1.98803,1.98808,7000000.0
2009-10-08 19:36:00,1.98804,1.98837,1.98804,1.9883,7000000.0
2009-10-08 19:37:00,1.98867,1.98874,1.98853,1.98874,8000000.0
2009-10-08 19:38:00,1.98906,1.98906,1.98846,1.98872,8000000.0
2009-10-08 19:39:00,1.98883,1.98897,1.98869,1.98869,8000000.0
2009-10-08 19:40:00,1.9888,1.98885,1.98843,1.98885,7000000.0
2009-10-08 19:41:00,1.98888,1.98893,1.98863,1.98879,9000000.0
2009-10-08 19:42:00,1.98879,1.98887,1.98869,1.98876,7000000.0
2009-10-08 19:43:00,1.98886,1.98886,1.9885,1.98869,11000000.0
2009-10-08 19:44:00,1.98836,1.98867,1.98818,1.98867,8000000.0
2009-10-08 19:45:00,1.98879,1.98879,1.98857,1.98857,9000000.0
2009-10-08 19:46:00,1.98876,1.98898,1.98876,1.98893,7000000.0
2009-10-08 19:47:00,1.98919,1.98919,1.98869,1.98869,9000000.0
2009-10-08 19:48:00,1.9886,1.98884,1.9886,1.98884,8000000.0
2009-10-08 19:49:00,1.98901,1.98901,1.98871,1.98896,7000000.0
2009-10-08 19:50:00,1.9889,1.98901,1.98879,1.98889,7000000.0
2009-10-08 19:51:00,1.98875,1.98903,1.98873,1.98903,7000000.0
2009-10-08 19:52:00,1.98921,1.98921,1.98899,1.98899,7000000.0
2009-10-08 19:53:00,1.98907,1.98907,1.98893,1.98893,7000000.0
2009-10-08 19:54:00,1.9889,1.98898,1.9888,1.9889,8000000.0
2009-10-08 19:55:00,1.98866,1.98887,1.98866,1.98873,8000000.0
2009-10-08 19:56:00,1.98861,1.9887,1.98844,1.98854,8000000.0
2009-10-08 19:57:00,1.98867,1.98915,1.98867,1.98915,7000000.0
2009-10-08 19:58:00,1.98888,1.98888,1.98859,1.98886,10000000.0
2009-10-08 19:59:00,1.98886,1.98886,1.98859,1.98862,8000000.0
2009-10-08 20:00:00,1.98852,1.98858,1.98821,1.98846,7000000.0
2009-10-08 20:01:00,1.98855,1.98874,1.98852,1.98874,7000000.0
2009-10-08 20:02:00,1.98887,1.98901,1.98886,1.98892,7000000.0
2009-10-08 20:03:00,1.98876,1.9888,1.98862,1.98867,6000000.0
2009-10-08 20:04:00,1.98838,1.98866,1.98822,1.98866,9000000.0
2009-10-08 20:05:00,1.98879,1.98893,1.98868,1.98893,6000000.0
2009-10-08 20:06:00,1.98862,1.98873,1.98856,1.98856,11000000.0
2009-10-08 20:07:00,1.98898,1.98917,1.98898,1.98903,10000000.0
2009-10-08 20:08:00,1.98914,1.98914,1.98868,1.98874,8000000.0
2009-10-08 20:09:00,1.98865,1.98865,1.98836,1.98851,7000000.0
2009-10-08 20:10:00,1.98876,1.98905,1.98876,1.98894,8000000.0
2009-10-08 20:11:00,1.98885,1.98912,1.98881,1.98884,8000000.0
2009-10-08 20:12:00,1.98908,1.98925,1.98904,1.98925,7000000.0
2009-10-08 20:13:00,1.98913,1.98913,1.9887,1.98872,10000000.0
2009-10-08 20:14:00,1.98857,1.9888,1.98857,1.9888,6000000.0
2009-10-08 20:15:00,1.98884,1.98927,1.98884,1.98927,7000000.0
2009-10-08 20:16:00,1.9891,1.98938,1.9891,1.98938,7000000.0
2009-10-08 20:17:00,1.98946,1.98969,1.98946,1.98966,11000000.0
2009-10-08 20:18:00,1.98932,1.98932,1.98898,1.98898,9000000.0
2009-10-08 20:19:00,1.98885,1.98912,1.98885,1.98912,8000000.0
2009-10-08 20:20:00,1.98922,1.98923,1.98915,1.98918,7000000.0
2009-10-08 20:21:00,1.98905,1.98907,1.98867,1.9888,11000000.0
2009-10-08 20:22:00,1.9887,1.98904,1.9887,1.989,7000000.0
2009-10-08 20:23:00,1.98919,1.98919,1.98889,1.98889,7000000.0
2009-10-08 20:24:00,1.98889,1.98916,1.98889,1.98916,8000000.0
2009-10-08 20:25:00,1.989,1.9899,1.989,1.9899,11000000.0
2009-10-08 20:26:00,1.98994,1.99004,1.98994,1.98996,8000000.0
2009-10-08 20:27:00,1.98998,1.99,1.98989,1.98989,5000000.0
2009-10-08 20:28:00,1.98948,1.98948,1.98906,1.98909,7000000.0
2009-10-08 20:29:00,1.98909,1.98914,1.98829,1.98829,8000000.0
2009-10-08 20:30:00,1.9879,1.98792,1.98763,1.98763,8000000.0
2009-10-08 20:31:00,1.98787,1.98848,1.98787,1.98848,7000000.0
2009-10-08 20:32:00,1.98854,1.98865,1.98834,1.98865,7000000.0
2009-10-08 20:33:00,1.98804,1.98819,1.98776,1.98785,7000000.0
2009-10-08 20:34:00,1.98764,1.9878,1.98736,1.98736,8000000.0
2009-10-08 20:35:00,1.98772,1.98782,1.9875,1.98751,9000000.0
2009-10-08 20:36:00,1.9873,1.98768,1.9873,1.98757,7000000.0
2009-10-08 20:37:00,1.98763,1.98777,1.98756,1.98769,11000000.0
2009-10-08 20:38:00,1.98775,1.9878,1.9876,1.98778,10000000.0
2009-10-08 20:39:00,1.9879,1.9882,1.9879,1.98794,9000000.0
2009-10-08 20:40:00,1.98846,1.98883,1.98846,1.98883,8000000.0
2009-10-08 20:41:00,1.98887,1.98901,1.98887,1.98901,8000000.0
2009-10-08 20:42:00,1.98879,1.98879,1.98782,1.98782,5000000.0
2009-10-08 20:43:00,1.98798,1.98798,1.98766,1.98766,8000000.0
2009-10-08 20:44:00,1.9879,1.98829,1.98787,1.98829,10000000.0
2009-10-08 20:45:00,1.98833,1.98847,1.98829,1.98829,7000000.0
2009-10-08 20:46:00,1.98814,1.98814,1.98795,1.988,8000000.0
2009-10-08 20:47:00,1.98793,1.98826,1.98793,1.98826,5000000.0
2009-10-08 20:48:00,1.98842,1.98885,1.98837,1.98885,10000000.0
2009-10-08 20:49:00,1.98887,1.9889,1.98864,1.98864,7000000.0
2009-10-08 20:50:00,1.98879,1.98885,1.98864,1.98885,8000000.0
2009-10-08 20:51:00,1.98877,1.98883,1.98859,1.98868,5000000.0
2009-10-08 20:52:00,1.98854,1.98884,1.98854,1.98881,5000000.0
2009-10-08 20:53:00,1.98877,1.98877,1.98828,1.98828,11000000.0
2009-10-08 20:54:00,1.98856,1.98861,1.98849,1.98861,11000000.0
2009-10-08 20:55:00,1.98833,1.98833,1.98807,1.98817,8000000.0
2009-10-08 20:56:00,1.98821,1.98821,1.98805,1.9881,5000000.0
2009-10-08 20:57:00,1.98807,1.9882,1.98782,1.98808,6000000.0
2009-10-08 20:58:00,1.98786,1.988,1.98766,1.98774,11000000.0
2009-10-08 20:59:00,1.98779,1.98804,1.98779,1.98804,7000000.0
2009-10-08 21:00:00,1.98836,1.98844,1.98824,1.98844,7000000.0
2009-10-08 21:01:00,1.98833,1.98833,1.98804,1.98818,7000000.0
2009-10-08 21:02:00,1.98834,1.98838,1.98822,1.98822,7000000.0
2009-10-08 21:03:00,1.98811,1.98834,1.98811,1.98818,8000000.0
2009-10-08 21:04:00,1.98798,1.98798,1.98761,1.98761,6000000.0
2009-10-08 21:05:00,1.98797,1.98797,1.98772,1.98786,8000000.0
2009-10-08 21:06:00,1.98775,1.98797,1.98772,1.98797,8000000.0
2009-10-08 21:07:00,1.98815,1.98824,1.9881,1.98824,8000000.0
2009-10-08 21:08:00,1.98827,1.98836,1.98827,1.98836,10000000.0
2009-10-08 21:09:00,1.98851,1.98879,1.98844,1.98844,10000000.0
2009-10-08 21:10:00,1.98842,1.98859,1.98837,1.98847,8000000.0
2009-10-08 21:11:00,1.98819,1.98819,1.98796,1.98796,7000000.0
2009-10-08 21:12:00,1.98803,1.98846,1.98803,1.98846,8000000.0
2009-10-08 21:13:00,1.98849,1.98849,1.98834,1.98834,5000000.0
2009-10-08 21:14:00,1.98828,1.98842,1.98802,1.98802,10000000.0
2009-10-08 21:15:00,1.98851,1.98895,1.98851,1.98895,8000000.0
2009-10-08 21:16:00,1.98905,1.98915,1.9888,1.9888,7000000.0
2009-10-08 21:17:00,1.98868,1.98872,1.98856,1.98869,7000000.0
2009-10-08 21:18:00,1.9887,1.9887,1.98844,1.98844,7000000.0
2009-10-08 21:19:00,1.98834,1.98834,1.98818,1.98821,6000000.0
2009-10-08 21:20:00,1.98805,1.98822,1.98805,1.98812,5000000.0
2009-10-08 21:21:00,1.98814,1.98814,1.98789,1.9879,5000000.0
2009-10-08 21:22:00,1.9879,1.98796,1.9878,1.98796,10000000.0
2009-10-08 21:23:00,1.98813,1.98867,1.98813,1.98867,7000000.0
2009-10-08 21:24:00,1.989,1.98912,1.98889,1.98891,8000000.0
2009-10-08 21:25:00,1.98909,1.98923,1.98903,1.98923,7000000.0
2009-10-08 21:26:00,1.98932,1.98951,1.98932,1.98934,7000000.0
2009-10-08 21:27:00,1.98908,1.98916,1.98874,1.98894,7000000.0
2009-10-08 21:28:00,1.9893,1.9894,1.98912,1.9893,7000000.0
2009-10-08 21:29:00,1.98941,1.98944,1.98897,1.98898,8000000.0
2009-10-08 21:30:00,1.98916,1.98946,1.98905,1.98946,8000000.0
2009-10-08 21:31:00,1.98949,1.98949,1.98914,1.98922,8000000.0
2009-10-08 21:32:00,1.98922,1.98966,1.98922,1.98957,7000000.0
2009-10-08 21:33:00,1.98968,1.98994,1.98963,1.98975,11000000.0
2009-10-08 21:34:00,1.98927,1.98927,1.98909,1.98913,11000000.0
2009-10-08 21:35:00,1.98889,1.98889,1.98871,1.98877,11000000.0
2009-10-08 21:36:00,1.98857,1.98897,1.98844,1.98897,8000000.0
2009-10-08 21:37:00,1.98924,1.98946,1.98897,1.98946,8000000.0
2009-10-08 21:38:00,1.98947,1.98963,1.98939,1.98963,8000000.0
2009-10-08 21:39:00,1.98947,1.98947,1.98936,1.98938,9000000.0
2009-10-08 21:40:00,1.98916,1.98916,1.98877,1.98877,7000000.0
2009-10-08 21:41:00,1.98901,1.98924,1.98901,1.98924,5000000.0
2009-10-08 21:42:00,1.98922,1.98926,1.98916,1.98922,7000000.0
2009-10-08 21:43:00,1.98934,1.98934,1.98914,1.98928,6000000.0
2009-10-08 21:44:00,1.98912,1.98915,1.989,1.98911,8000000.0
2009-10-08 21:45:00,1.98895,1.98934,1.98895,1.98934,10000000.0
2009-10-08 21:46:00,1.98948,1.99028,1.98948,1.99028,8000000.0
2009-10-08 21:47:00,1.99049,1.99066,1.99027,1.99027,8000000.0
2009-10-08 21:48:00,1.99021,1.99021,1.98957,1.98957,5000000.0
2009-10-08 21:49:00,1.98895,1.98916,1.98895,1.98913,8000000.0
2009-10-08 21:50:00,1.98925,1.98963,1.98925,1.98963,8000000.0
2009-10-08 21:51:00,1.98978,1.98978,1.98872,1.98872,7000000.0
2009-10-08 21:52:00,1.98966,1.98993,1.98965,1.98993,7000000.0
2009-10-08 21:53:00,1.98992,1.99035,1.98989,1.99035,5000000.0
2009-10-08 21:54:00,1.99027,1.99088,1.9902,1.99088,7000000.0
2009-10-08 21:55:00,1.99147,1.99163,1.99147,1.99159,7000000.0
2009-10-08 21:56:00,1.99091,1.99091,1.99031,1.99042,8000000.0
2009-10-08 21:57:00,1.99062,1.99116,1.99036,1.99116,7000000.0
2009-10-08 21:58:00,1.99111,1.9913,1.99101,1.99101,7000000.0
2009-10-08 21:59:00,1.99055,1.99059,1.99024,1.99024,8000000.0
2009-10-08 22:00:00,1.99039,1.99042,1.99015,1.99042,5000000.0
2009-10-08 22:01:00,1.99035,1.99035,1.98998,1.99028,9000000.0
2009-10-08 22:02:00,1.99039,1.99053,1.99023,1.99045,8000000.0
2009-10-08 22:03:00,1.99067,1.99089,1.99051,1.99071,11000000.0
2009-10-08 22:04:00,1.99093,1.991,1.99087,1.99087,5000000.0
2009-10-08 22:05:00,1.99137,1.99183,1.99137,1.99183,5000000.0
2009-10-08 22:06:00,1.99177,1.99177,1.99134,1.99134,7000000.0
2009-10-08 22:07:00,1.99127,1.99128,1.99113,1.99125,8000000.0
2009-10-08 22:08:00,1.99127,1.99127,1.99076,1.99084,8000000.0
2009-10-08 22:09:00,1.99085,1.99103,1.99084,1.99103,9000000.0
2009-10-08 22:10:00,1.99119,1.99119,1.9905,1.9905,8000000.0
2009-10-08 22:11:00,1.99088,1.99101,1.99081,1.99087,6000000.0
2009-10-08 22:12:00,1.99101,1.99123,1.99101,1.99115,8000000.0
2009-10-08 22:13:00,1.99118,1.99118,1.99102,1.99102,7000000.0
2009-10-08 22:14:00,1.99099,1.99099,1.99071,1.99092,11000000.0
2009-10-08 22:15:00,1.99083,1.99083,1.98884,1.99074,8000000.0
2009-10-08 22:16:00,1.99106,1.99112,1.99086,1.99103,6000000.0
2009-10-08 22:17:00,1.99111,1.99119,1.99104,1.99119,7000000.0
2009-10-08 22:18:00,1.99133,1.9915,1.99133,1.99144,8000000.0
2009-10-08 22:19:00,1.9915,1.99158,1.99134,1.99134,7000000.0
2009-10-08 22:20:00,1.99141,1.99182,1.99141,1.99182,7000000.0
2009-10-08 22:21:00,1.99162,1.99162,1.99139,1.99139,9000000.0
2009-10-08 22:22:00,1.99146,1.99149,1.99139,1.99149,7000000.0
2009-10-08 22:23:00,1.99186,1.992,1.99186,1.992,5000000.0
2009-10-08 22:24:00,1.99157,1.9919,1.99157,1.99187,7000000.0
2009-10-08 22:25:00,1.99171,1.99171,1.99096,1.99112,8000000.0
2009-10-08 22:26:00,1.99082,1.99091,1.99046,1.99054,9000000.0
2009-10-08 22:27:00,1.99067,1.99067,1.99042,1.99051,8000000.0
2009-10-08 22:28:00,1.99055,1.99089,1.99037,1.99089,8000000.0
2009-10-08 22:29:00,1.99095,1.9911,1.99093,1.99093,10000000.0
2009-10-08 22:30:00,1.99037,1.99037,1.98992,1.99004,7000000.0
2009-10-08 22:31:00,1.99086,1.99104,1.99082,1.991,9000000.0
2009-10-08 22:32:00,1.9908,1.99092,1.99066,1.99066,8000000.0
2009-10-08 22:33:00,1.99079,1.99097,1.99066,1.99097,7000000.0
2009-10-08 22:34:00,1.99098,1.99111,1.99098,1.99111,7000000.0
2009-10-08 22:35:00,1.99113,1.9912,1.99081,1.9912,8000000.0
2009-10-08 22:36:00,1.99123,1.99125,1.99105,1.99105,10000000.0
2009-10-08 22:37:00,1.99107,1.99134,1.99107,1.99122,7000000.0
2009-10-08 22:38:00,1.99122,1.99122,1.99081,1.99092,8000000.0
2009-10-08 22:39:00,1.9909,1.99111,1.9909,1.99105,9000000.0
2009-10-08 22:40:00,1.99082,1.99082,1.99059,1.99075,5000000.0
2009-10-08 22:41:00,1.99062,1.99062,1.99041,1.99051,8000000.0
2009-10-08 22:42:00,1.99057,1.99099,1.99057,1.99085,7000000.0
2009-10-08 22:43:00,1.99089,1.9911,1.9908,1.9911,7000000.0
2009-10-08 22:44:00,1.99145,1.99179,1.99145,1.99179,7000000.0
2009-10-08 22:45:00,1.99171,1.99181,1.99156,1.99172,7000000.0
2009-10-08 22:46:00,1.99156,1.99216,1.99156,1.99216,8000000.0
2009-10-08 22:47:00,1.99231,1.9924,1.99222,1.99229,11000000.0
2009-10-08 22:48:00,1.99247,1.99253,1.99223,1.99234,8000000.0
2009-10-08 22:49:00,1.99223,1.99241,1.99223,1.9924,7000000.0
2009-10-08 22:50:00,1.99244,1.99244,1.99206,1.99233,7000000.0
2009-10-08 22:51:00,1.99206,1.99243,1.99206,1.99223,10000000.0
2009-10-08 22:52:00,1.99246,1.99263,1.99224,1.99263,8000000.0
2009-10-08 22:53:00,1.99251,1.99251,1.99178,1.99178,8000000.0
2009-10-08 22:54:00,1.99174,1.99194,1.99174,1.99181,5000000.0
2009-10-08 22:55:00,1.99156,1.99156,1.99112,1.99138,7000000.0
2009-10-08 22:56:00,1.9913,1.9913,1.9909,1.99093,7000000.0
2009-10-08 22:57:00,1.99159,1.9916,1.9914,1.99145,7000000.0
2009-10-08 22:58:00,1.99148,1.99164,1.99148,1.99164,6000000.0
2009-10-08 22:59:00,1.99065,1.99065,1.9895,1.98993,7000000.0
2009-10-08 23:00:00,1.98975,1.98975,1.9895,1.9897,8000000.0
2009-10-08 23:01:00,1.98967,1.98967,1.98937,1.98937,8000000.0
2009-10-08 23:02:00,1.98959,1.99035,1.98959,1.99028,8000000.0
2009-10-08 23:03:00,1.99085,1.99085,1.99077,1.99082,6000000.0
2009-10-08 23:04:00,1.99088,1.99109,1.99088,1.99102,8000000.0
2009-10-08 23:05:00,1.99102,1.99165,1.99102,1.99165,8000000.0
2009-10-08 23:06:00,1.99185,1.99227,1.99185,1.99203,9000000.0
2009-10-08 23:07:00,1.992,1.99207,1.9919,1.9919,5000000.0
2009-10-08 23:08:00,1.99195,1.99206,1.99193,1.99193,7000000.0
2009-10-08 23:09:00,1.99204,1.99217,1.99202,1.99205,9000000.0
2009-10-08 23:10:00,1.99217,1.99229,1.99201,1.99219,11000000.0
2009-10-08 23:11:00,1.99192,1.99214,1.99192,1.99213,7000000.0
2009-10-08 23:12:00,1.99213,1.99222,1.99213,1.99213,6000000.0
2009-10-08 23:13:00,1.99198,1.99218,1.99198,1.99218,7000000.0
2009-10-08 23:14:00,1.99219,1.99219,1.99197,1.99205,11000000.0
2009-10-08 23:15:00,1.99182,1.99182,1.99133,1.99133,5000000.0
2009-10-08 23:16:00,1.99108,1.99121,1.99081,1.99111,11000000.0
2009-10-08 23:17:00,1.9912,1.99122,1.99101,1.99106,7000000.0
2009-10-08 23:18:00,1.99111,1.99128,1.99111,1.99113,8000000.0
2009-10-08 23:19:00,1.99112,1.99138,1.99112,1.99138,7000000.0
2009-10-08 23:20:00,1.99143,1.9916,1.99087,1.99087,9000000.0
2009-10-08 23:21:00,1.99145,1.99151,1.99137,1.99151,9000000.0
2009-10-08 23:22:00,1.9915,1.99164,1.9915,1.99161,5000000.0
2009-10-08 23:23:00,1.9916,1.99179,1.9916,1.99175,8000000.0
2009-10-08 23:24:00,1.99159,1.99163,1.9915,1.99151,7000000.0
2009-10-08 23:25:00,1.99149,1.99177,1.99148,1.99177,7000000.0
2009-10-08 23:26:00,1.99163,1.99173,1.99144,1.99144,8000000.0
2009-10-08 23:27:00,1.99152,1.99162,1.99149,1.99152,8000000.0
2009-10-08 23:28:00,1.9912,1.9912,1.99107,1.99107,10000000.0
2009-10-08 23:29:00,1.99114,1.9914,1.99092,1.9914,9000000.0
2009-10-08 23:30:00,1.99159,1.99159,1.99143,1.99143,8000000.0
2009-10-08 23:31:00,1.99135,1.99144,1.99127,1.99138,8000000.0
2009-10-08 23:32:00,1.99129,1.99129,1.99104,1.99104,8000000.0
2009-10-08 23:33:00,1.99096,1.99122,1.99096,1.99122,7000000.0
2009-10-08 23:34:00,1.99126,1.99136,1.99125,1.9913,11000000.0
2009-10-08 23:35:00,1.99116,1.99131,1.99108,1.99131,10000000.0
2009-10-08 23:36:00,1.99112,1.99143,1.99112,1.99143,7000000.0
2009-10-08 23:37:00,1.99119,1.99131,1.99087,1.99087,8000000.0
2009-10-08 23:38:00,1.99075,1.99089,1.99064,1.99064,7000000.0
2009-10-08 23:39:00,1.99072,1.99072,1.9904,1.9906,10000000.0
2009-10-08 23:40:00,1.99074,1.99074,1.99051,1.99052,7000000.0
2009-10-08 23:41:00,1.99045,1.99045,1.99025,1.99025,6000000.0
2009-10-08 23:42:00,1.99031,1.99031,1.99007,1.99008,8000000.0
2009-10-08 23:43:00,1.98962,1.98993,1.98951,1.98993,7000000.0
2009-10-08 23:44:00,1.99005,1.99023,1.99005,1.99023,7000000.0
2009-10-08 23:45:00,1.99031,1.99031,1.99015,1.99016,7000000.0
2009-10-08 23:46:00,1.98999,1.99025,1.98982,1.98982,8000000.0
2009-10-08 23:47:00,1.98994,1.99082,1.9899,1.99082,8000000.0
2009-10-08 23:48:00,1.99108,1.99118,1.99104,1.99107,7000000.0
2009-10-08 23:49:00,1.99129,1.99133,1.99112,1.99132,10000000.0
2009-10-08 23:50:00,1.9913,1.9913,1.99069,1.99069,8000000.0
2009-10-08 23:51:00,1.99093,1.99093,1.99027,1.99053,5000000.0
2009-10-08 23:52:00,1.99113,1.99133,1.99106,1.99125,11000000.0
2009-10-08 23:53:00,1.99127,1.99141,1.99117,1.99123,8000000.0
2009-10-08 23:54:00,1.98993,1.99288,1.98993,1.99155,9000000.0
2009-10-08 23:55:00,1.99152,1.99193,1.99152,1.99179,10000000.0
2009-10-08 23:56:00,1.99193,1.99203,1.99187,1.99195,8000000.0
2009-10-08 23:57:00,1.99162,1.99167,1.9915,1.99167,8000000.0
2009-10-08 23:58:00,1.99149,1.99164,1.99146,1.99157,7000000.0
2009-10-08 23:59:00,1.99146,1.99146,1.99116,1.99116,9000000.0
2009-10-09 00:00:00,1.99131,1.99164,1.99131,1.99147,7000000.0
2009-10-09 00:01:00,1.99166,1.99174,1.99162,1.99163,8000000.0
2009-10-09 00:02:00,1.9922,1.99279,1.9922,1.99258,8000000.0
2009-10-09 00:03:00,1.99269,1.99275,1.9922,1.9922,7000000.0
2009-10-09 00:04:00,1.99204,1.99204,1.9913,1.99151,7000000.0
2009-10-09 00:05:00,1.99133,1.99162,1.99133,1.99142,11000000.0
2009-10-09 00:06:00,1.9913,1.99163,1.9913,1.99143,10000000.0
2009-10-09 00:07:00,1.99126,1.99157,1.99126,1.99157,8000000.0
2009-10-09 00:08:00,1.99156,1.99167,1.99156,1.99167,6000000.0
2009-10-09 00:09:00,1.99209,1.9928,1.99209,1.9928,7000000.0
2009-10-09 00:10:00,1.99228,1.99276,1.99228,1.99273,8000000.0
2009-10-09 00:11:00,1.99302,1.99311,1.99297,1.99311,11000000.0
2009-10-09 00:12:00,1.99291,1.99311,1.99291,1.99297,7000000.0
2009-10-09 00:13:00,1.99297,1.99371,1.99294,1.99371,8000000.0
2009-10-09 00:14:00,1.99359,1.9939,1.99359,1.99385,8000000.0
2009-10-09 00:15:00,1.99374,1.99375,1.99353,1.99353,8000000.0
2009-10-09 00:16:00,1.9935,1.99354,1.99338,1.99354,7000000.0
2009-10-09 00:17:00,1.99353,1.99367,1.99353,1.99355,5000000.0
2009-10-09 00:18:00,1.9937,1.9938,1.99362,1.99379,5000000.0
2009-10-09 00:19:00,1.99383,1.99387,1.99375,1.99385,11000000.0
2009-10-09 00:20:00,1.99382,1.99388,1.99377,1.99379,8000000.0
2009-10-09 00:21:00,1.99372,1.99382,1.99371,1.99371,7000000.0
2009-10-09 00:22:00,1.99367,1.9939,1.99362,1.99388,9000000.0
2009-10-09 00:23:00,1.99398,1.99401,1.99382,1.99394,8000000.0
2009-10-09 00:24:00,1.99392,1.99426,1.99381,1.99426,10000000.0
2009-10-09 00:25:00,1.99432,1.99432,1.99413,1.99413,9000000.0
2009-10-09 00:26:00,1.99403,1.99403,1.99324,1.99324,7000000.0
2009-10-09 00:27:00,1.99398,1.99417,1.99397,1.99417,9000000.0
2009-10-09 00:28:00,1.9943,1.99434,1.99366,1.99366,9000000.0
2009-10-09 00:29:00,1.99376,1.99387,1.99374,1.99374,8000000.0
2009-10-09 00:30:00,1.99369,1.99369,1.99337,1.99339,11000000.0
2009-10-09 00:31:00,1.99344,1.99344,1.99301,1.99301,8000000.0
2009-10-09 00:32:00,1.99324,1.99333,1.99306,1.99306,5000000.0
2009-10-09 00:33:00,1.99314,1.99349,1.99314,1.99338,7000000.0
2009-10-09 00:34:00,1.99349,1.99353,1.99322,1.99322,8000000.0
2009-10-09 00:35:00,1.99305,1.99305,1.99269,1.9927,10000000.0
2009-10-09 00:36:00,1.99244,1.99254,1.99234,1.99254,7000000.0
2009-10-09 00:37:00,1.99267,1.99267,1.99251,1.9926,8000000.0
2009-10-09 00:38:00,1.99258,1.99258,1.99207,1.99216,7000000.0
2009-10-09 00:39:00,1.99228,1.99265,1.99227,1.99265,10000000.0
2009-10-09 00:40:00,1.9923,1.99272,1.9923,1.99237,7000000.0
2009-10-09 00:41:00,1.99269,1.99269,1.99222,1.99222,10000000.0
2009-10-09 00:42:00,1.9919,1.99246,1.9919,1.99246,11000000.0
2009-10-09 00:43:00,1.99262,1.99269,1.99255,1.99255,8000000.0
2009-10-09 00:44:00,1.99282,1.99303,1.99282,1.99303,5000000.0
2009-10-09 00:45:00,1.99307,1.99311,1.99306,1.9931,5000000.0
2009-10-09 00:46:00,1.99315,1.99318,1.99254,1.99259,7000000.0
2009-10-09 00:47:00,1.99306,1.99308,1.99253,1.99263,7000000.0
2009-10-09 00:48:00,1.99298,1.99311,1.99251,1.99311,10000000.0
2009-10-09 00:49:00,1.99312,1.99317,1.99306,1.99316,10000000.0
2009-10-09 00:50:00,1.99321,1.99321,1.99312,1.99313,8000000.0
2009-10-09 00:51:00,1.99287,1.99287,1.99244,1.99266,7000000.0
2009-10-09 00:52:00,1.99269,1.99269,1.99177,1.9921,8000000.0
2009-10-09 00:53:00,1.99269,1.99279,1.99247,1.99268,8000000.0
2009-10-09 00:54:00,1.99229,1.99276,1.99229,1.99234,8000000.0
2009-10-09 00:55:00,1.99277,1.99284,1.99273,1.99273,7000000.0
2009-10-09 00:56:00,1.99283,1.99296,1.99237,1.99237,7000000.0
2009-10-09 00:57:00,1.99312,1.99329,1.9931,1.9931,10000000.0
2009-10-09 00:58:00,1.9932,1.9932,1.99288,1.99294,6000000.0
2009-10-09 00:59:00,1.99286,1.99286,1.99266,1.99266,7000000.0
2009-10-09 01:00:00,1.99276,1.99276,1.99187,1.99187,9000000.0
2009-10-09 01:01:00,1.99185,1.99226,1.99183,1.99226,7000000.0
2009-10-09 01:02:00,1.99239,1.99262,1.99224,1.99262,8000000.0
2009-10-09 01:03:00,1.99267,1.99335,1.99267,1.99335,10000000.0
2009-10-09 01:04:00,1.99317,1.99349,1.99308,1.99349,8000000.0
2009-10-09 01:05:00,1.99324,1.99332,1.99292,1.99292,7000000.0
2009-10-09 01:06:00,1.99293,1.99316,1.99293,1.9931,8000000.0
2009-10-09 01:07:00,1.99299,1.99307,1.99287,1.99295,11000000.0
2009-10-09 01:08:00,1.99304,1.99305,1.99269,1.99305,8000000.0
2009-10-09 01:09:00,1.99324,1.9934,1.99324,1.99329,7000000.0
2009-10-09 01:10:00,1.99339,1.99339,1.99302,1.99311,11000000.0
2009-10-09 01:11:00,1.99291,1.99295,1.99258,1.99258,11000000.0
2009-10-09 01:12:00,1.9927,1.99306,1.9927,1.99306,6000000.0
2009-10-09 01:13:00,1.99289,1.99289,1.99251,1.99251,7000000.0
2009-10-09 01:14:00,1.99247,1.99247,1.99218,1.99218,8000000.0
2009-10-09 01:15:00,1.99244,1.99286,1.99244,1.9928,7000000.0
2009-10-09 01:16:00,1.99275,1.99275,1.99254,1.99263,9000000.0
2009-10-09 01:17:00,1.99271,1.99293,1.99257,1.99257,8000000.0
2009-10-09 01:18:00,1.99266,1.99329,1.99266,1.99329,5000000.0
2009-10-09 01:19:00,1.99347,1.99347,1.99335,1.9934,7000000.0
2009-10-09 01:20:00,1.99304,1.99349,1.99304,1.99332,8000000.0
2009-10-09 01:21:00,1.99323,1.99355,1.99323,1.99355,7000000.0
2009-10-09 01:22:00,1.99282,1.99308,1.99256,1.99273,7000000.0
2009-10-09 01:23:00,1.99337,1.99337,1.9931,1.99332,7000000.0
2009-10-09 01:24:00,1.99328,1.99331,1.9931,1.9931,11000000.0
2009-10-09 01:25:00,1.99318,1.9935,1.99318,1.9935,7000000.0
2009-10-09 01:26:00,1.9936,1.99372,1.99348,1.99348,8000000.0
2009-10-09 01:27:00,1.9938,1.9938,1.99367,1.99377,7000000.0
2009-10-09 01:28:00,1.99373,1.99378,1.99366,1.99366,8000000.0
2009-10-09 01:29:00,1.99294,1.99332,1.99269,1.99332,6000000.0
2009-10-09 01:30:00,1.99353,1.99353,1.99296,1.99296,7000000.0
2009-10-09 01:31:00,1.99295,1.99313,1.99295,1.99313,6000000.0
2009-10-09 01:32:00,1.99307,1.99326,1.99307,1.99326,9000000.0
2009-10-09 01:33:00,1.9935,1.99363,1.99345,1.99345,7000000.0
2009-10-09 01:34:00,1.99312,1.99317,1.99303,1.99312,11000000.0
2009-10-09 01:35:00,1.99312,1.9932,1.99306,1.9932,8000000.0
2009-10-09 01:36:00,1.99325,1.99338,1.99305,1.99338,6000000.0
2009-10-09 01:37:00,1.99404,1.99418,1.99361,1.99361,8000000.0
2009-10-09 01:38:00,1.9939,1.99407,1.99389,1.99407,7000000.0
2009-10-09 01:39:00,1.99404,1.99406,1.99384,1.99384,9000000.0
2009-10-09 01:40:00,1.99386,1.99401,1.99363,1.99401,11000000.0
2009-10-09 01:41:00,1.99389,1.99399,1.99389,1.99389,8000000.0
2009-10-09 01:42:00,1.99403,1.99411,1.99396,1.99396,6000000.0
2009-10-09 01:43:00,1.99395,1.99395,1.99328,1.99328,9000000.0
2009-10-09 01:44:00,1.99392,1.99399,1.99383,1.99385,8000000.0
2009-10-09 01:45:00,1.99398,1.99412,1.99398,1.99412,7000000.0
2009-10-09 01:46:00,1.99399,1.99399,1.9937,1.9937,7000000.0
2009-10-09 01:47:00,1.99338,1.99338,1.99322,1.99333,7000000.0
2009-10-09 01:48:00,1.99326,1.99326,1.99301,1.99304,8000000.0
2009-10-09 01:49:00,1.99332,1.99358,1.99332,1.99355,6000000.0
2009-10-09 01:50:00,1.99367,1.9937,1.99333,1.99333,7000000.0
2009-10-09 01:51:00,1.99346,1.99346,1.99299,1.99299,5000000.0
2009-10-09 01:52:00,1.99317,1.99317,1.99245,1.99277,8000000.0
2009-10-09 01:53:00,1.99305,1.99317,1.99301,1.9931,8000000.0
2009-10-09 01:54:00,1.99321,1.99326,1.99309,1.99311,10000000.0
2009-10-09 01:55:00,1.99301,1.99314,1.99284,1.99314,9000000.0
2009-10-09 01:56:00,1.99306,1.9932,1.99107,1.99284,6000000.0
2009-10-09 01:57:00,1.99265,1.99284,1.99254,1.99284,5000000.0
2009-10-09 01:58:00,1.99283,1.99293,1.99253,1.99253,8000000.0
2009-10-09 01:59:00,1.99238,1.9924,1.9922,1.9923,7000000.0
2009-10-09 02:00:00,1.99272,1.99322,1.99272,1.99322,11000000.0
2009-10-09 02:01:00,1.99376,1.99376,1.99368,1.99368,10000000.0
2009-10-09 02:02:00,1.99381,1.9939,1.99359,1.99359,13000000.0
2009-10-09 02:03:00,1.99349,1.99349,1.99285,1.99285,17000000.0
2009-10-09 02:04:00,1.99284,1.99312,1.99284,1.99307,12000000.0
2009-10-09 02:05:00,1.99319,1.99321,1.99305,1.99314,9000000.0
2009-10-09 02:06:00,1.99329,1.99332,1.99291,1.99294,7000000.0
2009-10-09 02:07:00,1.99302,1.99313,1.99302,1.99312,13000000.0
2009-10-09 02:08:00,1.99308,1.99308,1.99269,1.99282,16000000.0
2009-10-09 02:09:00,1.99279,1.99279,1.99265,1.99267,10000000.0
2009-10-09 02:10:00,1.99251,1.99265,1.99249,1.99265,8000000.0
2009-10-09 02:11:00,1.99242,1.99242,1.99219,1.99219,7000000.0
2009-10-09 02:12:00,1.99201,1.99232,1.99201,1.99232,14000000.0
2009-10-09 02:13:00,1.99229,1.99253,1.99229,1.99239,7000000.0
2009-10-09 02:14:00,1.99203,1.99207,1.99197,1.992,7000000.0
2009-10-09 02:15:00,1.99206,1.99255,1.99206,1.99255,7000000.0
2009-10-09 02:16:00,1.99287,1.9932,1.99261,1.9932,8000000.0
2009-10-09 02:17:00,1.99332,1.99374,1.99332,1.99374,7000000.0
2009-10-09 02:18:00,1.99359,1.99359,1.99253,1.99284,11000000.0
2009-10-09 02:19:00,1.99338,1.99338,1.9927,1.9927,7000000.0
2009-10-09 02:20:00,1.99311,1.99339,1.99302,1.99339,12000000.0
2009-10-09 02:21:00,1.9936,1.99392,1.9936,1.99378,12000000.0
2009-10-09 02:22:00,1.99374,1.99379,1.99341,1.99379,7000000.0
2009-10-09 02:23:00,1.99385,1.99385,1.99345,1.99345,9000000.0
2009-10-09 02:24:00,1.99325,1.99369,1.99325,1.99365,8000000.0
2009-10-09 02:25:00,1.99394,1.99443,1.99394,1.99406,16000000.0
2009-10-09 02:26:00,1.99415,1.9943,1.99389,1.99389,20000000.0
2009-10-09 02:27:00,1.99411,1.99411,1.99381,1.99381,18000000.0
2009-10-09 02:28:00,1.99359,1.99359,1.99334,1.99357,10000000.0
2009-10-09 02:29:00,1.99355,1.99363,1.9935,1.99363,8000000.0
2009-10-09 02:30:00,1.99364,1.99375,1.99359,1.99371,10000000.0
2009-10-09 02:31:00,1.99372,1.99372,1.99333,1.99333,9000000.0
2009-10-09 02:32:00,1.99342,1.99348,1.99341,1.99343,15000000.0
2009-10-09 02:33:00,1.9933,1.99347,1.9933,1.99339,14000000.0
2009-10-09 02:34:00,1.99336,1.99336,1.99319,1.99319,9000000.0
2009-10-09 02:35:00,1.99302,1.99323,1.99302,1.99323,7000000.0
2009-10-09 02:36:00,1.9933,1.99348,1.9933,1.99343,11000000.0
2009-10-09 02:37:00,1.99367,1.99391,1.99367,1.99384,7000000.0
2009-10-09 02:38:00,1.99382,1.99384,1.9935,1.9935,7000000.0
2009-10-09 02:39:00,1.99325,1.9934,1.99314,1.9934,13000000.0
2009-10-09 02:40:00,1.99359,1.99359,1.99336,1.99336,11000000.0
2009-10-09 02:41:00,1.99334,1.99352,1.99325,1.99325,8000000.0
2009-10-09 02:42:00,1.99299,1.99309,1.99294,1.99302,10000000.0
2009-10-09 02:43:00,1.99283,1.99283,1.99236,1.99236,8000000.0
2009-10-09 02:44:00,1.99218,1.99237,1.99218,1.99226,10000000.0
2009-10-09 02:45:00,1.99222,1.99238,1.99187,1.99238,10000000.0
2009-10-09 02:46:00,1.99237,1.99246,1.99185,1.99185,10000000.0
2009-10-09 02:47:00,1.99128,1.99131,1.99093,1.99104,8000000.0
2009-10-09 02:48:00,1.99077,1.9912,1.99077,1.9912,11000000.0
2009-10-09 02:49:00,1.99146,1.99153,1.99128,1.99148,10000000.0
2009-10-09 02:50:00,1.99141,1.99141,1.99117,1.99117,5000000.0
2009-10-09 02:51:00,1.9912,1.9914,1.9912,1.9914,5000000.0
2009-10-09 02:52:00,1.99137,1.99172,1.99137,1.99165,8000000.0
2009-10-09 02:53:00,1.99164,1.99213,1.99164,1.99213,8000000.0
2009-10-09 02:54:00,1.99174,1.99174,1.99145,1.99163,7000000.0
2009-10-09 02:55:00,1.99197,1.99198,1.99162,1.99198,8000000.0
2009-10-09 02:56:00,1.99242,1.99291,1.99238,1.99291,7000000.0
2009-10-09 02:57:00,1.99264,1.99264,1.99238,1.99239,8000000.0
2009-10-09 02:58:00,1.9923,1.9923,1.99193,1.99223,12000000.0
2009-10-09 02:59:00,1.99218,1.99224,1.99203,1.99224,19000000.0
2009-10-09 03:00:00,1.99228,1.99237,1.99219,1.99237,7000000.0
2009-10-09 03:01:00,1.99247,1.99247,1.99238,1.99243,10000000.0
2009-10-09 03:02:00,1.99228,1.99235,1.99199,1.99232,7000000.0
2009-10-09 03:03:00,1.99231,1.99231,1.99217,1.99227,5000000.0
2009-10-09 03:04:00,1.99226,1.99243,1.99212,1.99243,7000000.0
2009-10-09 03:05:00,1.99262,1.99262,1.99224,1.99228,10000000.0
2009-10-09 03:06:00,1.99221,1.99271,1.99221,1.99262,11000000.0
2009-10-09 03:07:00,1.99236,1.99236,1.99219,1.99231,5000000.0
2009-10-09 03:08:00,1.99189,1.99189,1.99176,1.99176,8000000.0
2009-10-09 03:09:00,1.99177,1.99182,1.99167,1.99173,10000000.0
2009-10-09 03:10:00,1.99179,1.99205,1.99166,1.99205,10000000.0
2009-10-09 03:11:00,1.99219,1.99219,1.99202,1.99218,8000000.0
2009-10-09 03:12:00,1.99234,1.99248,1.99234,1.99243,7000000.0
2009-10-09 03:13:00,1.99237,1.99237,1.99225,1.99235,10000000.0
2009-10-09 03:14:00,1.99227,1.99266,1.99226,1.99251,16000000.0
2009-10-09 03:15:00,1.99235,1.99292,1.99197,1.99292,6000000.0
2009-10-09 03:16:00,1.99305,1.99305,1.99291,1.99299,5000000.0
2009-10-09 03:17:00,1.99291,1.99304,1.99285,1.99304,8000000.0
2009-10-09 03:18:00,1.99287,1.99298,1.99269,1.99298,6000000.0
2009-10-09 03:19:00,1.99292,1.99292,1.99257,1.99259,7000000.0
2009-10-09 03:20:00,1.99276,1.99276,1.99259,1.99259,7000000.0
2009-10-09 03:21:00,1.99283,1.99308,1.99283,1.99308,7000000.0
2009-10-09 03:22:00,1.99321,1.99347,1.9915,1.99327,8000000.0
2009-10-09 03:23:00,1.99312,1.99317,1.99303,1.99307,5000000.0
2009-10-09 03:24:00,1.99292,1.99298,1.99289,1.99289,7000000.0
2009-10-09 03:25:00,1.99291,1.99323,1.99291,1.99323,23000000.0
2009-10-09 03:26:00,1.99328,1.99333,1.99316,1.99333,9000000.0
2009-10-09 03:27:00,1.99311,1.99311,1.99278,1.99298,7000000.0
2009-10-09 03:28:00,1.99304,1.99304,1.99293,1.99301,7000000.0
2009-10-09 03:29:00,1.99288,1.99288,1.99235,1.99235,6000000.0
2009-10-09 03:30:00,1.99252,1.99281,1.99226,1.99246,10000000.0
2009-10-09 03:31:00,1.99223,1.99246,1.99223,1.99225,5000000.0
2009-10-09 03:32:00,1.99206,1.99206,1.99178,1.99192,10000000.0
2009-10-09 03:33:00,1.99215,1.9922,1.99188,1.9922,7000000.0
2009-10-09 03:34:00,1.99243,1.99254,1.99232,1.99232,11000000.0
2009-10-09 03:35:00,1.9925,1.9925,1.99224,1.99231,8000000.0
2009-10-09 03:36:00,1.99239,1.99249,1.9921,1.99231,8000000.0
2009-10-09 03:37:00,1.99157,1.99157,1.99133,1.99145,8000000.0
2009-10-09 03:38:00,1.99154,1.99162,1.99133,1.99162,8000000.0
2009-10-09 03:39:00,1.99159,1.99166,1.99138,1.9915,10000000.0
2009-10-09 03:40:00,1.99195,1.9924,1.99195,1.99237,6000000.0
2009-10-09 03:41:00,1.99254,1.99266,1.99254,1.99255,8000000.0
2009-10-09 03:42:00,1.9927,1.99297,1.99258,1.99297,7000000.0
2009-10-09 03:43:00,1.99302,1.99302,1.99284,1.99284,9000000.0
2009-10-09 03:44:00,1.99284,1.99293,1.99272,1.99273,9000000.0
2009-10-09 03:45:00,1.99299,1.99299,1.99269,1.99269,7000000.0
2009-10-09 03:46:00,1.99248,1.9927,1.99246,1.99261,8000000.0
2009-10-09 03:47:00,1.99249,1.99249,1.99199,1.99222,9000000.0
2009-10-09 03:48:00,1.99205,1.99205,1.99164,1.99164,10000000.0
2009-10-09 03:49:00,1.99169,1.99176,1.99158,1.99176,23000000.0
2009-10-09 03:50:00,1.99204,1.99229,1.99192,1.99215,7000000.0
2009-10-09 03:51:00,1.99184,1.99184,1.99156,1.99156,8000000.0
2009-10-09 03:52:00,1.99182,1.99219,1.99177,1.99191,9000000.0
2009-10-09 03:53:00,1.99189,1.99199,1.99187,1.99196,8000000.0
2009-10-09 03:54:00,1.99223,1.99239,1.99203,1.99239,9000000.0
2009-10-09 03:55:00,1.99198,1.99198,1.99135,1.99135,10000000.0
2009-10-09 03:56:00,1.99101,1.99142,1.99101,1.99142,12000000.0
2009-10-09 03:57:00,1.99159,1.99164,1.99151,1.99164,9000000.0
2009-10-09 03:58:00,1.99168,1.99177,1.99165,1.99165,8000000.0
2009-10-09 03:59:00,1.99161,1.99168,1.99134,1.99134,7000000.0
2009-10-09 04:00:00,1.99134,1.99166,1.99134,1.99135,18000000.0
2009-10-09 04:01:00,1.99138,1.99166,1.99138,1.99166,8000000.0
2009-10-09 04:02:00,1.99175,1.99191,1.99157,1.99172,25000000.0
2009-10-09 04:03:00,1.99172,1.99187,1.99148,1.99151,12000000.0
2009-10-09 04:04:00,1.99151,1.99151,1.99139,1.99151,9000000.0
2009-10-09 04:05:00,1.9914,1.99176,1.99131,1.99133,7000000.0
2009-10-09 04:06:00,1.99134,1.99143,1.99094,1.99143,11000000.0
2009-10-09 04:07:00,1.99156,1.9916,1.99156,1.9916,7000000.0
2009-10-09 04:08:00,1.99162,1.99172,1.99158,1.99172,10000000.0
2009-10-09 04:09:00,1.99185,1.99199,1.99185,1.99197,5000000.0
2009-10-09 04:10:00,1.99196,1.99213,1.99196,1.99205,9000000.0
2009-10-09 04:11:00,1.99173,1.99209,1.99156,1.99209,7000000.0
2009-10-09 04:12:00,1.99229,1.99229,1.99183,1.99183,6000000.0
2009-10-09 04:13:00,1.99166,1.99166,1.99159,1.99165,8000000.0
2009-10-09 04:14:00,1.99169,1.99186,1.99169,1.99176,7000000.0
2009-10-09 04:15:00,1.99187,1.99218,1.99187,1.99218,8000000.0
2009-10-09 04:16:00,1.99225,1.99227,1.99211,1.99211,8000000.0
2009-10-09 04:17:00,1.99227,1.99243,1.99224,1.99243,19000000.0
2009-10-09 04:18:00,1.99219,1.99219,1.99207,1.99217,8000000.0
2009-10-09 04:19:00,1.99203,1.99234,1.99194,1.99234,21000000.0
2009-10-09 04:20:00,1.99236,1.99245,1.99214,1.99223,11000000.0
2009-10-09 04:21:00,1.99224,1.99226,1.99211,1.99221,7000000.0
2009-10-09 04:22:00,1.99228,1.99246,1.99227,1.99227,8000000.0
2009-10-09 04:23:00,1.99231,1.99235,1.99213,1.99217,9000000.0
2009-10-09 04:24:00,1.9921,1.99219,1.992,1.992,12000000.0
2009-10-09 04:25:00,1.99218,1.99227,1.99217,1.99218,9000000.0
2009-10-09 04:26:00,1.99214,1.99215,1.99204,1.99215,8000000.0
2009-10-09 04:27:00,1.99227,1.99227,1.99193,1.99194,9000000.0
2009-10-09 04:28:00,1.99192,1.99192,1.99159,1.99159,14000000.0
2009-10-09 04:29:00,1.99148,1.99165,1.99147,1.99165,16000000.0
2009-10-09 04:30:00,1.99175,1.99175,1.99153,1.99164,25000000.0
2009-10-09 04:31:00,1.99147,1.99147,1.99126,1.99126,5000000.0
2009-10-09 04:32:00,1.99135,1.99157,1.99129,1.99129,12000000.0
2009-10-09 04:33:00,1.9916,1.99194,1.9916,1.99194,10000000.0
2009-10-09 04:34:00,1.99208,1.99235,1.99208,1.99235,15000000.0
2009-10-09 04:35:00,1.99214,1.99233,1.99204,1.99204,9000000.0
2009-10-09 04:36:00,1.9921,1.99225,1.99202,1.99217,7000000.0
2009-10-09 04:37:00,1.99202,1.99202,1.99145,1.99145,7000000.0
2009-10-09 04:38:00,1.9915,1.99184,1.9915,1.99184,6000000.0
2009-10-09 04:39:00,1.99172,1.99172,1.99162,1.99166,5000000.0
2009-10-09 04:40:00,1.99159,1.99184,1.9915,1.99184,11000000.0
2009-10-09 04:41:00,1.99128,1.99128,1.99082,1.99086,9000000.0
2009-10-09 04:42:00,1.9909,1.99097,1.99084,1.99097,11000000.0
2009-10-09 04:43:00,1.99105,1.99109,1.99101,1.99109,9000000.0
2009-10-09 04:44:00,1.99084,1.99084,1.99035,1.99035,8000000.0
2009-10-09 04:45:00,1.99027,1.99029,1.98997,1.99017,9000000.0
2009-10-09 04:46:00,1.99021,1.99021,1.99004,1.99005,7000000.0
2009-10-09 04:47:00,1.99,1.99019,1.9898,1.99019,8000000.0
2009-10-09 04:48:00,1.99006,1.9902,1.99006,1.99013,7000000.0
2009-10-09 04:49:00,1.98992,1.98992,1.9898,1.9898,6000000.0
2009-10-09 04:50:00,1.98919,1.98919,1.98836,1.98836,7000000.0
2009-10-09 04:51:00,1.9888,1.98885,1.98872,1.98877,15000000.0
2009-10-09 04:52:00,1.98881,1.98899,1.98881,1.98885,9000000.0
2009-10-09 04:53:00,1.98878,1.98895,1.98878,1.98889,8000000.0
2009-10-09 04:54:00,1.98888,1.98904,1.98888,1.98895,11000000.0
2009-10-09 04:55:00,1.98914,1.98927,1.98914,1.98918,11000000.0
2009-10-09 04:56:00,1.98925,1.98962,1.98925,1.98953,12000000.0
2009-10-09 04:57:00,1.98935,1.98935,1.98896,1.98896,8000000.0
2009-10-09 04:58:00,1.98924,1.98951,1.98924,1.98937,9000000.0
2009-10-09 04:59:00,1.98933,1.98944,1.98933,1.98934,12000000.0
2009-10-09 05:00:00,1.98933,1.98933,1.98909,1.98915,9000000.0
2009-10-09 05:01:00,1.98898,1.98915,1.98894,1.98905,7000000.0
2009-10-09 05:02:00,1.98883,1.98919,1.9888,1.98913,7000000.0
2009-10-09 05:03:00,1.98911,1.98934,1.98888,1.98934,8000000.0
2009-10-09 05:04:00,1.98945,1.98956,1.98905,1.98905,9000000.0
2009-10-09 05:05:00,1.98912,1.98921,1.98912,1.98913,13000000.0
2009-10-09 05:06:00,1.98921,1.98925,1.9891,1.98925,8000000.0
2009-10-09 05:07:00,1.98914,1.98914,1.98884,1.98884,10000000.0
2009-10-09 05:08:00,1.98892,1.98915,1.98892,1.98898,6000000.0
2009-10-09 05:09:00,1.98917,1.98917,1.98882,1.98896,16000000.0
2009-10-09 05:10:00,1.9891,1.98918,1.98901,1.98918,12000000.0
2009-10-09 05:11:00,1.98924,1.98954,1.9892,1.98948,11000000.0
2009-10-09 05:12:00,1.98939,1.98947,1.98938,1.9894,16000000.0
2009-10-09 05:13:00,1.98942,1.98951,1.98942,1.98951,6000000.0
2009-10-09 05:14:00,1.98884,1.98933,1.9887,1.98884,12000000.0
2009-10-09 05:15:00,1.98952,1.98966,1.98945,1.98945,8000000.0
2009-10-09 05:16:00,1.98928,1.98931,1.98926,1.98929,11000000.0
2009-10-09 05:17:00,1.98944,1.98959,1.98944,1.98959,9000000.0
2009-10-09 05:18:00,1.98975,1.99001,1.98975,1.98991,16000000.0
2009-10-09 05:19:00,1.99002,1.99029,1.99001,1.99001,9000000.0
2009-10-09 05:20:00,1.98994,1.99,1.98985,1.98985,11000000.0
2009-10-09 05:21:00,1.9898,1.98991,1.98956,1.98973,15000000.0
2009-10-09 05:22:00,1.98942,1.98948,1.98934,1.98948,28000000.0
2009-10-09 05:23:00,1.98954,1.98959,1.98928,1.98928,26000000.0
2009-10-09 05:24:00,1.9894,1.98977,1.9894,1.98977,27000000.0
2009-10-09 05:25:00,1.98986,1.98986,1.98944,1.98944,47000000.0
2009-10-09 05:26:00,1.98941,1.98981,1.98941,1.98978,38000000.0
2009-10-09 05:27:00,1.99021,1.99021,1.99004,1.99015,7000000.0
2009-10-09 05:28:00,1.99023,1.99023,1.99013,1.99021,22000000.0
2009-10-09 05:29:00,1.99021,1.9903,1.99021,1.9903,11000000.0
2009-10-09 05:30:00,1.9903,1.99043,1.9903,1.99042,7000000.0
2009-10-09 05:31:00,1.9905,1.99064,1.99039,1.99039,10000000.0
2009-10-09 05:32:00,1.99061,1.99061,1.99043,1.99043,10000000.0
2009-10-09 05:33:00,1.99023,1.99023,1.99013,1.99019,8000000.0
2009-10-09 05:34:00,1.99023,1.99044,1.99023,1.99027,8000000.0
2009-10-09 05:35:00,1.99018,1.99033,1.99018,1.99021,10000000.0
2009-10-09 05:36:00,1.99018,1.99018,1.98978,1.98978,15000000.0
2009-10-09 05:37:00,1.98982,1.99023,1.98982,1.99023,11000000.0
2009-10-09 05:38:00,1.9903,1.9903,1.99013,1.99013,11000000.0
2009-10-09 05:39:00,1.99022,1.99039,1.98987,1.99017,7000000.0
2009-10-09 05:40:00,1.99016,1.99017,1.98954,1.98954,5000000.0
2009-10-09 05:41:00,1.98999,1.99016,1.98995,1.99016,9000000.0
2009-10-09 05:42:00,1.99026,1.99026,1.9901,1.99014,16000000.0
2009-10-09 05:43:00,1.99018,1.99041,1.99018,1.99039,8000000.0
2009-10-09 05:44:00,1.99023,1.99029,1.99,1.99,9000000.0
2009-10-09 05:45:00,1.99026,1.99041,1.99023,1.99024,13000000.0
2009-10-09 05:46:00,1.99057,1.99057,1.99042,1.99042,10000000.0
2009-10-09 05:47:00,1.99038,1.99042,1.99034,1.99034,15000000.0
2009-10-09 05:48:00,1.99031,1.99034,1.99022,1.99034,11000000.0
2009-10-09 05:49:00,1.99033,1.99033,1.99006,1.99006,8000000.0
2009-10-09 05:50:00,1.99018,1.99039,1.99018,1.99034,13000000.0
2009-10-09 05:51:00,1.99055,1.99055,1.99016,1.99026,30000000.0
2009-10-09 05:52:00,1.99041,1.99053,1.99041,1.99051,15000000.0
2009-10-09 05:53:00,1.9905,1.9905,1.99014,1.99019,8000000.0
2009-10-09 05:54:00,1.9901,1.9901,1.99004,1.99005,16000000.0
2009-10-09 05:55:00,1.99029,1.9903,1.98988,1.98998,11000000.0
2009-10-09 05:56:00,1.98951,1.98961,1.98905,1.98947,33000000.0
2009-10-09 05:57:00,1.98978,1.98988,1.98978,1.98988,11000000.0
2009-10-09 05:58:00,1.98992,1.98995,1.9898,1.98994,19000000.0
2009-10-09 05:59:00,1.98961,1.98996,1.98961,1.98994,12000000.0
2009-10-09 06:00:00,1.99029,1.99029,1.98995,1.99003,25000000.0
2009-10-09 06:01:00,1.99011,1.99033,1.98991,1.99033,16000000.0
2009-10-09 06:02:00,1.99023,1.99032,1.99017,1.9902,13000000.0
2009-10-09 06:03:00,1.98997,1.99023,1.98994,1.99022,22000000.0
2009-10-09 06:04:00,1.99034,1.99042,1.99024,1.99024,11000000.0
2009-10-09 06:05:00,1.99014,1.99014,1.98978,1.98978,9000000.0
2009-10-09 06:06:00,1.98958,1.98992,1.98958,1.9899,8000000.0
2009-10-09 06:07:00,1.98998,1.9901,1.98983,1.9901,10000000.0
2009-10-09 06:08:00,1.99006,1.99006,1.98994,1.99006,8000000.0
2009-10-09 06:09:00,1.99014,1.99045,1.99007,1.99045,10000000.0
2009-10-09 06:10:00,1.9904,1.99052,1.99036,1.99043,8000000.0
2009-10-09 06:11:00,1.99026,1.99026,1.9898,1.9898,7000000.0
2009-10-09 06:12:00,1.98959,1.98959,1.98937,1.98957,10000000.0
2009-10-09 06:13:00,1.98974,1.98984,1.98972,1.98984,15000000.0
2009-10-09 06:14:00,1.98983,1.98983,1.98944,1.98956,10000000.0
2009-10-09 06:15:00,1.98959,1.98969,1.98952,1.98969,18000000.0
2009-10-09 06:16:00,1.98949,1.98965,1.98908,1.98908,11000000.0
2009-10-09 06:17:00,1.98975,1.98981,1.98975,1.9898,7000000.0
2009-10-09 06:18:00,1.99004,1.99032,1.99004,1.99031,13000000.0
2009-10-09 06:19:00,1.99034,1.99044,1.99025,1.99035,12000000.0
2009-10-09 06:20:00,1.99054,1.99065,1.99049,1.99049,18000000.0
2009-10-09 06:21:00,1.99065,1.99104,1.99054,1.99064,26000000.0
2009-10-09 06:22:00,1.99089,1.99089,1.99052,1.9907,6000000.0
2009-10-09 06:23:00,1.99084,1.99098,1.99084,1.99098,11000000.0
2009-10-09 06:24:00,1.99098,1.99119,1.99093,1.99119,11000000.0
2009-10-09 06:25:00,1.99101,1.99117,1.99095,1.99115,10000000.0
2009-10-09 06:26:00,1.99133,1.99141,1.99133,1.99136,7000000.0
2009-10-09 06:27:00,1.99148,1.99158,1.99145,1.99145,8000000.0
2009-10-09 06:28:00,1.99137,1.99148,1.99135,1.99144,7000000.0
2009-10-09 06:29:00,1.99145,1.99147,1.99139,1.9914,9000000.0
2009-10-09 06:30:00,1.99137,1.99147,1.99137,1.99145,11000000.0
2009-10-09 06:31:00,1.99151,1.99174,1.99151,1.99164,20000000.0
2009-10-09 06:32:00,1.99186,1.99213,1.99157,1.99213,31000000.0
2009-10-09 06:33:00,1.99144,1.99191,1.99144,1.99191,17000000.0
2009-10-09 06:34:00,1.99185,1.99189,1.99174,1.99174,9000000.0
2009-10-09 06:35:00,1.99166,1.99186,1.99163,1.99186,8000000.0
2009-10-09 06:36:00,1.99173,1.99182,1.99163,1.99163,10000000.0
2009-10-09 06:37:00,1.99175,1.99175,1.99159,1.99166,7000000.0
2009-10-09 06:38:00,1.99151,1.99151,1.99123,1.99142,8000000.0
2009-10-09 06:39:00,1.99147,1.99155,1.99147,1.99151,12000000.0
2009-10-09 06:40:00,1.99172,1.99172,1.99152,1.99152,7000000.0
2009-10-09 06:41:00,1.99168,1.99168,1.99146,1.99146,6000000.0
2009-10-09 06:42:00,1.99147,1.9916,1.99143,1.9916,6000000.0
2009-10-09 06:43:00,1.99161,1.99165,1.99146,1.9916,9000000.0
2009-10-09 06:44:00,1.99142,1.99159,1.99142,1.99155,11000000.0
2009-10-09 06:45:00,1.99161,1.99168,1.99145,1.99145,8000000.0
2009-10-09 06:46:00,1.99141,1.99158,1.99137,1.99157,8000000.0
2009-10-09 06:47:00,1.99149,1.9915,1.9895,1.99143,8000000.0
2009-10-09 06:48:00,1.99141,1.99157,1.99141,1.99147,8000000.0
2009-10-09 06:49:00,1.9916,1.9916,1.99141,1.99157,9000000.0
2009-10-09 06:50:00,1.9915,1.99155,1.99138,1.99155,9000000.0
2009-10-09 06:51:00,1.99156,1.99172,1.99153,1.99172,11000000.0
2009-10-09 06:52:00,1.99171,1.99174,1.99163,1.99163,7000000.0
2009-10-09 06:53:00,1.99158,1.9917,1.99158,1.99167,8000000.0
2009-10-09 06:54:00,1.99168,1.99199,1.99168,1.99199,11000000.0
2009-10-09 06:55:00,1.99194,1.99219,1.99194,1.99219,8000000.0
2009-10-09 06:56:00,1.99218,1.99224,1.99212,1.99215,13000000.0
2009-10-09 06:57:00,1.99211,1.99211,1.99186,1.99191,18000000.0
2009-10-09 06:58:00,1.99185,1.99194,1.99176,1.99176,16000000.0
2009-10-09 06:59:00,1.99173,1.99173,1.99146,1.99149,11000000.0
2009-10-09 07:00:00,1.99155,1.99201,1.99155,1.99201,8000000.0
2009-10-09 07:01:00,1.99216,1.99216,1.99198,1.99198,14000000.0
2009-10-09 07:02:00,1.99166,1.99188,1.99161,1.99183,18000000.0
2009-10-09 07:03:00,1.99189,1.99202,1.99182,1.99202,8000000.0
2009-10-09 07:04:00,1.992,1.992,1.99188,1.9919,8000000.0
2009-10-09 07:05:00,1.99185,1.99187,1.99163,1.99163,10000000.0
2009-10-09 07:06:00,1.99171,1.99178,1.99162,1.99166,8000000.0
2009-10-09 07:07:00,1.99182,1.9919,1.99174,1.99175,15000000.0
2009-10-09 07:08:00,1.99172,1.99172,1.99143,1.99161,18000000.0
2009-10-09 07:09:00,1.99148,1.99157,1.99132,1.99132,8000000.0
2009-10-09 07:10:00,1.99135,1.99135,1.99121,1.99127,18000000.0
2009-10-09 07:11:00,1.9912,1.99124,1.99112,1.99113,11000000.0
2009-10-09 07:12:00,1.99129,1.99136,1.99117,1.99131,11000000.0
2009-10-09 07:13:00,1.99106,1.99118,1.99106,1.99112,9000000.0
2009-10-09 07:14:00,1.99107,1.99111,1.99093,1.99106,12000000.0
2009-10-09 07:15:00,1.99109,1.99117,1.99106,1.99117,7000000.0
2009-10-09 07:16:00,1.99144,1.99166,1.99144,1.99166,12000000.0
2009-10-09 07:17:00,1.99153,1.9918,1.99153,1.99159,15000000.0
2009-10-09 07:18:00,1.99151,1.99153,1.9914,1.99142,8000000.0
2009-10-09 07:19:00,1.99128,1.99128,1.99105,1.99109,7000000.0
2009-10-09 07:20:00,1.99112,1.99118,1.99098,1.99098,9000000.0
2009-10-09 07:21:00,1.99112,1.9914,1.99107,1.99131,10000000.0
2009-10-09 07:22:00,1.99125,1.99125,1.99114,1.99114,7000000.0
2009-10-09 07:23:00,1.99084,1.99095,1.99075,1.99075,11000000.0
2009-10-09 07:24:00,1.99069,1.99075,1.9906,1.99068,23000000.0
2009-10-09 07:25:00,1.99043,1.99058,1.9904,1.99058,28000000.0
2009-10-09 07:26:00,1.99054,1.99073,1.99046,1.99073,14000000.0
2009-10-09 07:27:00,1.99077,1.99115,1.99077,1.99104,20000000.0
2009-10-09 07:28:00,1.99113,1.99113,1.99098,1.99113,17000000.0
2009-10-09 07:29:00,1.99115,1.9913,1.99109,1.99122,27000000.0
2009-10-09 07:30:00,1.99117,1.99119,1.99093,1.99105,20000000.0
2009-10-09 07:31:00,1.99115,1.99115,1.99082,1.99082,7000000.0
2009-10-09 07:32:00,1.99089,1.99102,1.99084,1.99088,11000000.0
2009-10-09 07:33:00,1.99088,1.99109,1.99088,1.99099,22000000.0
2009-10-09 07:34:00,1.99101,1.99123,1.99101,1.99123,16000000.0
2009-10-09 07:35:00,1.99095,1.99133,1.99086,1.99086,15000000.0
2009-10-09 07:36:00,1.99097,1.99117,1.99097,1.99117,6000000.0
2009-10-09 07:37:00,1.99126,1.99133,1.99121,1.99124,12000000.0
2009-10-09 07:38:00,1.99117,1.99134,1.99117,1.99133,7000000.0
2009-10-09 07:39:00,1.9911,1.9911,1.99092,1.99095,14000000.0
2009-10-09 07:40:00,1.9909,1.99107,1.9909,1.99094,9000000.0
2009-10-09 07:41:00,1.99107,1.9913,1.99106,1.99119,24000000.0
2009-10-09 07:42:00,1.99117,1.99128,1.99096,1.99118,17000000.0
2009-10-09 07:43:00,1.99102,1.9911,1.99091,1.99095,22000000.0
2009-10-09 07:44:00,1.99114,1.99122,1.99108,1.99118,10000000.0
2009-10-09 07:45:00,1.99111,1.99111,1.99079,1.99086,15000000.0
2009-10-09 07:46:00,1.99098,1.9912,1.9909,1.9909,17000000.0
2009-10-09 07:47:00,1.99118,1.99128,1.99118,1.99125,15000000.0
2009-10-09 07:48:00,1.99126,1.99126,1.99101,1.99109,10000000.0
2009-10-09 07:49:00,1.99106,1.99123,1.99106,1.99123,20000000.0
2009-10-09 07:50:00,1.99131,1.99141,1.9913,1.99131,17000000.0
2009-10-09 07:51:00,1.99137,1.9916,1.99137,1.99154,15000000.0
2009-10-09 07:52:00,1.99128,1.99154,1.99124,1.99148,29000000.0
2009-10-09 07:53:00,1.99176,1.9921,1.99176,1.9921,13000000.0
2009-10-09 07:54:00,1.9921,1.99213,1.99197,1.99203,23000000.0
2009-10-09 07:55:00,1.99203,1.99208,1.99186,1.99186,27000000.0
2009-10-09 07:56:00,1.99202,1.99214,1.99157,1.99157,18000000.0
2009-10-09 07:57:00,1.99116,1.99123,1.99102,1.99108,20000000.0
2009-10-09 07:58:00,1.99111,1.99111,1.99096,1.99107,13000000.0
2009-10-09 07:59:00,1.99092,1.99092,1.99042,1.99042,23000000.0
2009-10-09 08:00:00,1.9904,1.9905,1.99015,1.99015,31000000.0
2009-10-09 08:01:00,1.99018,1.99027,1.99018,1.99027,13000000.0
2009-10-09 08:02:00,1.99031,1.99077,1.99031,1.99077,12000000.0
2009-10-09 08:03:00,1.99105,1.9911,1.99081,1.9911,20000000.0
2009-10-09 08:04:00,1.99108,1.99153,1.99105,1.99153,30000000.0
2009-10-09 08:05:00,1.99181,1.99181,1.99155,1.99155,9000000.0
2009-10-09 08:06:00,1.99145,1.99145,1.99127,1.99131,21000000.0
2009-10-09 08:07:00,1.99128,1.99128,1.99071,1.99071,15000000.0
2009-10-09 08:08:00,1.99068,1.99068,1.99051,1.99059,25000000.0
2009-10-09 08:09:00,1.99051,1.99056,1.99047,1.99056,23000000.0
2009-10-09 08:10:00,1.99036,1.99036,1.98998,1.99,27000000.0
2009-10-09 08:11:00,1.9903,1.99039,1.99029,1.99039,18000000.0
2009-10-09 08:12:00,1.99045,1.99062,1.99045,1.99062,22000000.0
2009-10-09 08:13:00,1.99065,1.99066,1.99033,1.99033,18000000.0
2009-10-09 08:14:00,1.99012,1.99035,1.99002,1.99002,33000000.0
2009-10-09 08:15:00,1.99022,1.9904,1.99019,1.99026,21000000.0
2009-10-09 08:16:00,1.99034,1.99064,1.99034,1.99062,21000000.0
2009-10-09 08:17:00,1.99042,1.99046,1.99022,1.99023,19000000.0
2009-10-09 08:18:00,1.99037,1.99037,1.99002,1.99012,17000000.0
2009-10-09 08:19:00,1.99039,1.99051,1.99027,1.99027,16000000.0
2009-10-09 08:20:00,1.99057,1.99065,1.99039,1.9906,13000000.0
2009-10-09 08:21:00,1.99067,1.99081,1.99067,1.99074,18000000.0
2009-10-09 08:22:00,1.99076,1.99095,1.99076,1.99094,26000000.0
2009-10-09 08:23:00,1.99097,1.99112,1.99091,1.99112,16000000.0
2009-10-09 08:24:00,1.99105,1.99107,1.99089,1.99089,28000000.0
2009-10-09 08:25:00,1.99085,1.99085,1.99052,1.99064,49000000.0
2009-10-09 08:26:00,1.99054,1.99054,1.99027,1.99037,14000000.0
2009-10-09 08:27:00,1.99063,1.99073,1.99041,1.99041,31000000.0
2009-10-09 08:28:00,1.99057,1.99072,1.99027,1.99027,28000000.0
2009-10-09 08:29:00,1.9905,1.99078,1.99036,1.99058,32000000.0
2009-10-09 08:30:00,1.99058,1.99092,1.9905,1.99059,28000000.0
2009-10-09 08:31:00,1.99077,1.99092,1.99074,1.99074,40000000.0
2009-10-09 08:32:00,1.99057,1.99076,1.99055,1.99065,51000000.0
2009-10-09 08:33:00,1.99075,1.991,1.99074,1.991,48000000.0
2009-10-09 08:34:00,1.99138,1.99171,1.99136,1.99156,49000000.0
2009-10-09 08:35:00,1.99126,1.99128,1.99099,1.99128,39000000.0
2009-10-09 08:36:00,1.99123,1.99123,1.99108,1.99108,12000000.0
2009-10-09 08:37:00,1.99118,1.99166,1.99118,1.99153,25000000.0
2009-10-09 08:38:00,1.99144,1.99144,1.9913,1.9913,21000000.0
2009-10-09 08:39:00,1.99128,1.99166,1.99128,1.99166,23000000.0
2009-10-09 08:40:00,1.99164,1.99176,1.99156,1.99171,36000000.0
2009-10-09 08:41:00,1.99187,1.99189,1.99175,1.99175,30000000.0
2009-10-09 08:42:00,1.99193,1.99193,1.99171,1.99186,17000000.0
2009-10-09 08:43:00,1.99192,1.99203,1.99192,1.99197,23000000.0
2009-10-09 08:44:00,1.99164,1.99171,1.99155,1.9917,17000000.0
2009-10-09 08:45:00,1.99156,1.9918,1.99156,1.99165,37000000.0
2009-10-09 08:46:00,1.99165,1.99177,1.99165,1.99175,23000000.0
2009-10-09 08:47:00,1.99213,1.99217,1.99207,1.99207,25000000.0
2009-10-09 08:48:00,1.9917,1.9917,1.99126,1.99126,36000000.0
2009-10-09 08:49:00,1.99098,1.99098,1.99081,1.99085,27000000.0
2009-10-09 08:50:00,1.99075,1.99119,1.99075,1.99091,56000000.0
2009-10-09 08:51:00,1.99111,1.99124,1.99106,1.99116,32000000.0
2009-10-09 08:52:00,1.99088,1.99088,1.99065,1.99084,39000000.0
2009-10-09 08:53:00,1.99058,1.9907,1.99042,1.9907,63000000.0
2009-10-09 08:54:00,1.99113,1.99145,1.99106,1.99145,42000000.0
2009-10-09 08:55:00,1.99171,1.99171,1.99114,1.99114,55000000.0
2009-10-09 08:56:00,1.99106,1.99106,1.99087,1.99098,21000000.0
2009-10-09 08:57:00,1.99082,1.99082,1.99024,1.9903,23000000.0
2009-10-09 08:58:00,1.99042,1.99081,1.99042,1.9908,18000000.0
2009-10-09 08:59:00,1.99071,1.99104,1.99061,1.99104,12000000.0
2009-10-09 09:00:00,1.99097,1.99097,1.99045,1.99051,26000000.0
2009-10-09 09:01:00,1.99035,1.99035,1.99025,1.9903,19000000.0
2009-10-09 09:02:00,1.99006,1.99006,1.98987,1.98996,15000000.0
2009-10-09 09:03:00,1.99005,1.99029,1.99003,1.99018,16000000.0
2009-10-09 09:04:00,1.99042,1.99042,1.99003,1.99007,22000000.0
2009-10-09 09:05:00,1.99023,1.9907,1.99023,1.9905,11000000.0
2009-10-09 09:06:00,1.99057,1.99074,1.99043,1.99053,31000000.0
2009-10-09 09:07:00,1.99093,1.99097,1.99065,1.99091,33000000.0
2009-10-09 09:08:00,1.99072,1.99078,1.99072,1.99077,17000000.0
2009-10-09 09:09:00,1.99069,1.99077,1.99046,1.99046,37000000.0
2009-10-09 09:10:00,1.99042,1.99045,1.99033,1.99045,31000000.0
2009-10-09 09:11:00,1.99089,1.99143,1.99089,1.9914,26000000.0
2009-10-09 09:12:00,1.99146,1.99162,1.99134,1.99134,41000000.0
2009-10-09 09:13:00,1.99124,1.99135,1.99116,1.99123,61000000.0
2009-10-09 09:14:00,1.9912,1.99134,1.99115,1.99115,57000000.0
2009-10-09 09:15:00,1.99129,1.99195,1.99129,1.99195,33000000.0
2009-10-09 09:16:00,1.99249,1.99263,1.99233,1.99246,39000000.0
2009-10-09 09:17:00,1.99234,1.99237,1.99216,1.99237,40000000.0
2009-10-09 09:18:00,1.99238,1.99238,1.99157,1.99157,68000000.0
2009-10-09 09:19:00,1.99173,1.99204,1.99168,1.99204,52000000.0
2009-10-09 09:20:00,1.99181,1.99211,1.99165,1.99211,37000000.0
2009-10-09 09:21:00,1.99171,1.99196,1.99166,1.99179,61000000.0
2009-10-09 09:22:00,1.99168,1.99173,1.99147,1.99158,63000000.0
2009-10-09 09:23:00,1.9914,1.99174,1.9914,1.99174,65000000.0
2009-10-09 09:24:00,1.99193,1.99223,1.99176,1.99208,47000000.0
2009-10-09 09:25:00,1.99214,1.9922,1.99212,1.99214,32000000.0
2009-10-09 09:26:00,1.99214,1.99221,1.99212,1.99212,29000000.0
2009-10-09 09:27:00,1.9921,1.99212,1.99185,1.99189,55000000.0
2009-10-09 09:28:00,1.9919,1.99202,1.99183,1.99199,46000000.0
2009-10-09 09:29:00,1.99168,1.99175,1.99164,1.99167,32000000.0
2009-10-09 09:30:00,1.99163,1.99163,1.99122,1.99141,24000000.0
2009-10-09 09:31:00,1.99126,1.99211,1.99126,1.99211,18000000.0
2009-10-09 09:32:00,1.9921,1.99262,1.9921,1.9925,35000000.0
2009-10-09 09:33:00,1.99275,1.99275,1.99228,1.99254,43000000.0
2009-10-09 09:34:00,1.99252,1.99273,1.99251,1.99268,31000000.0
2009-10-09 09:35:00,1.99264,1.99264,1.99233,1.99243,47000000.0
2009-10-09 09:36:00,1.99245,1.99275,1.99238,1.99238,34000000.0
2009-10-09 09:37:00,1.99227,1.99227,1.99189,1.99192,49000000.0
2009-10-09 09:38:00,1.99188,1.99198,1.99188,1.99198,37000000.0
2009-10-09 09:39:00,1.9921,1.99236,1.99182,1.99182,61000000.0
2009-10-09 09:40:00,1.99185,1.99191,1.99156,1.99191,46000000.0
2009-10-09 09:41:00,1.99183,1.99199,1.99183,1.99193,33000000.0
2009-10-09 09:42:00,1.99194,1.99194,1.99178,1.9919,60000000.0
2009-10-09 09:43:00,1.99176,1.99187,1.99163,1.99187,66000000.0
2009-10-09 09:44:00,1.99168,1.99168,1.9915,1.99163,21000000.0
2009-10-09 09:45:00,1.99175,1.99189,1.99172,1.99189,22000000.0
2009-10-09 09:46:00,1.99183,1.99188,1.99171,1.99183,30000000.0
2009-10-09 09:47:00,1.99181,1.99187,1.99177,1.99181,24000000.0
2009-10-09 09:48:00,1.99203,1.99211,1.99189,1.99201,34000000.0
2009-10-09 09:49:00,1.99192,1.99199,1.99186,1.99192,26000000.0
2009-10-09 09:50:00,1.99198,1.99213,1.99192,1.99192,34000000.0
2009-10-09 09:51:00,1.99189,1.9919,1.99167,1.99184,56000000.0
2009-10-09 09:52:00,1.99217,1.99239,1.99217,1.99231,38000000.0
2009-10-09 09:53:00,1.99231,1.99238,1.99224,1.99226,32000000.0
2009-10-09 09:54:00,1.99215,1.99215,1.99204,1.99204,36000000.0
2009-10-09 09:55:00,1.9921,1.99223,1.99204,1.99204,38000000.0
2009-10-09 09:56:00,1.99209,1.9925,1.99209,1.99241,38000000.0
2009-10-09 09:57:00,1.99236,1.99245,1.99212,1.99212,30000000.0
2009-10-09 09:58:00,1.99203,1.99209,1.99192,1.99209,52000000.0
2009-10-09 09:59:00,1.99215,1.99239,1.9921,1.99239,32000000.0
2009-10-09 10:00:00,1.99244,1.99244,1.99209,1.99218,39000000.0
2009-10-09 10:01:00,1.99204,1.99204,1.99185,1.99185,44000000.0
2009-10-09 10:02:00,1.992,1.99215,1.99194,1.99205,34000000.0
2009-10-09 10:03:00,1.99207,1.99212,1.99198,1.99198,47000000.0
2009-10-09 10:04:00,1.99188,1.99188,1.99168,1.99183,32000000.0
2009-10-09 10:05:00,1.99154,1.99154,1.9913,1.9913,32000000.0
2009-10-09 10:06:00,1.99136,1.9917,1.99133,1.99167,42000000.0
2009-10-09 10:07:00,1.99163,1.99163,1.99131,1.99131,51000000.0
2009-10-09 10:08:00,1.99153,1.99177,1.99141,1.99177,54000000.0
2009-10-09 10:09:00,1.99184,1.99184,1.99168,1.99184,53000000.0
2009-10-09 10:10:00,1.9917,1.9919,1.99164,1.99188,72000000.0
2009-10-09 10:11:00,1.99173,1.99173,1.99134,1.99158,61000000.0
2009-10-09 10:12:00,1.99158,1.99184,1.99157,1.99184,65000000.0
2009-10-09 10:13:00,1.99187,1.9923,1.99184,1.9923,56000000.0
2009-10-09 10:14:00,1.99252,1.99267,1.99243,1.99267,49000000.0
2009-10-09 10:15:00,1.99275,1.99275,1.9924,1.99248,46000000.0
2009-10-09 10:16:00,1.9922,1.9922,1.99211,1.99213,33000000.0
2009-10-09 10:17:00,1.99231,1.99245,1.99231,1.99237,37000000.0
2009-10-09 10:18:00,1.99245,1.99245,1.99228,1.99243,50000000.0
2009-10-09 10:19:00,1.99237,1.99247,1.99234,1.99245,59000000.0
2009-10-09 10:20:00,1.99257,1.99271,1.9925,1.99271,41000000.0
2009-10-09 10:21:00,1.99243,1.99243,1.99228,1.99228,44000000.0
2009-10-09 10:22:00,1.9924,1.99241,1.9923,1.9924,47000000.0
2009-10-09 10:23:00,1.99249,1.99253,1.99247,1.99249,58000000.0
2009-10-09 10:24:00,1.99251,1.99261,1.99251,1.99257,43000000.0
2009-10-09 10:25:00,1.99245,1.99254,1.99235,1.99239,60000000.0
2009-10-09 10:26:00,1.99238,1.99238,1.99189,1.99189,64000000.0
2009-10-09 10:27:00,1.99232,1.99274,1.99232,1.99274,54000000.0
2009-10-09 10:28:00,1.99242,1.99254,1.99236,1.99243,62000000.0
2009-10-09 10:29:00,1.99236,1.99247,1.99233,1.99243,61000000.0
2009-10-09 10:30:00,1.9922,1.9922,1.99192,1.99197,36000000.0
2009-10-09 10:31:00,1.99217,1.99236,1.99208,1.99236,39000000.0
2009-10-09 10:32:00,1.99266,1.99276,1.99256,1.99264,44000000.0
2009-10-09 10:33:00,1.99258,1.99274,1.99251,1.99264,18000000.0
2009-10-09 10:34:00,1.9927,1.99282,1.99259,1.99281,20000000.0
2009-10-09 10:35:00,1.99285,1.99303,1.99285,1.99291,23000000.0
2009-10-09 10:36:00,1.99291,1.99312,1.99291,1.99312,32000000.0
2009-10-09 10:37:00,1.99312,1.9932,1.99307,1.99307,30000000.0
2009-10-09 10:38:00,1.993,1.99321,1.99294,1.99321,26000000.0
2009-10-09 10:39:00,1.99332,1.99336,1.99314,1.99318,29000000.0
2009-10-09 10:40:00,1.99289,1.99313,1.99289,1.99297,19000000.0
2009-10-09 10:41:00,1.99289,1.99289,1.99271,1.99276,29000000.0
2009-10-09 10:42:00,1.99268,1.99317,1.99268,1.99312,38000000.0
2009-10-09 10:43:00,1.99317,1.99413,1.99317,1.99395,27000000.0
2009-10-09 10:44:00,1.99439,1.99451,1.99431,1.99441,26000000.0
2009-10-09 10:45:00,1.99427,1.99456,1.99427,1.99455,27000000.0
2009-10-09 10:46:00,1.99482,1.99512,1.99482,1.99512,35000000.0
2009-10-09 10:47:00,1.99525,1.99597,1.99523,1.99597,23000000.0
2009-10-09 10:48:00,1.99629,1.99641,1.99597,1.99599,44000000.0
2009-10-09 10:49:00,1.9963,1.99704,1.9963,1.99704,36000000.0
2009-10-09 10:50:00,1.99741,1.99746,1.99723,1.99734,47000000.0
2009-10-09 10:51:00,1.99748,1.99756,1.99724,1.99756,45000000.0
2009-10-09 10:52:00,1.99769,1.9978,1.99755,1.99755,33000000.0
2009-10-09 10:53:00,1.99741,1.99741,1.99713,1.99725,46000000.0
2009-10-09 10:54:00,1.99777,1.9993,1.99777,1.9993,35000000.0
2009-10-09 10:55:00,1.99966,2.00017,1.99966,1.99969,37000000.0
2009-10-09 10:56:00,1.99983,1.99983,1.99941,1.99962,33000000.0
2009-10-09 10:57:00,1.99951,1.99974,1.99944,1.99964,33000000.0
2009-10-09 10:58:00,1.99935,1.99953,1.99912,1.99912,26000000.0
2009-10-09 10:59:00,1.9991,1.9993,1.99908,1.99918,47000000.0
2009-10-09 11:00:00,1.99934,1.99948,1.9993,1.9993,39000000.0
2009-10-09 11:01:00,1.99949,1.99967,1.99926,1.99941,45000000.0
2009-10-09 11:02:00,1.99909,1.99913,1.99889,1.99897,17000000.0
2009-10-09 11:03:00,1.99913,1.99925,1.99913,1.99923,37000000.0
2009-10-09 11:04:00,1.99911,1.99911,1.99877,1.99877,40000000.0
2009-10-09 11:05:00,1.99892,1.99985,1.99892,1.99985,18000000.0
2009-10-09 11:06:00,2.00044,2.00083,2.00044,2.00083,19000000.0
2009-10-09 11:07:00,2.00165,2.00165,2.00072,2.0009,30000000.0
2009-10-09 11:08:00,2.00094,2.00103,2.00093,2.00103,30000000.0
2009-10-09 11:09:00,2.00109,2.00185,2.00107,2.00181,45000000.0
2009-10-09 11:10:00,2.00159,2.0027,2.00159,2.0027,35000000.0
2009-10-09 11:11:00,2.00295,2.00295,2.00251,2.00273,46000000.0
2009-10-09 11:12:00,2.00252,2.00252,2.00146,2.00146,55000000.0
2009-10-09 11:13:00,2.00121,2.00121,2.00053,2.00053,59000000.0
2009-10-09 11:14:00,2.00047,2.00052,2.00034,2.00048,41000000.0
2009-10-09 11:15:00,2.00076,2.00095,2.00064,2.00095,34000000.0
2009-10-09 11:16:00,2.00035,2.00035,1.99969,1.99969,20000000.0
2009-10-09 11:17:00,1.99941,1.99941,1.99918,1.99937,57000000.0
2009-10-09 11:18:00,1.99932,1.99955,1.99922,1.99939,44000000.0
2009-10-09 11:19:00,1.99931,1.99931,1.99902,1.99909,63000000.0
2009-10-09 11:20:00,1.99901,1.99933,1.99901,1.99933,43000000.0
2009-10-09 11:21:00,1.99919,1.99934,1.99912,1.99921,34000000.0
2009-10-09 11:22:00,1.99941,1.99941,1.99919,1.99919,56000000.0
2009-10-09 11:23:00,1.99927,1.99949,1.99922,1.99926,43000000.0
2009-10-09 11:24:00,1.99904,1.99923,1.99886,1.99898,53000000.0
2009-10-09 11:25:00,1.99869,1.99883,1.99867,1.99874,29000000.0
2009-10-09 11:26:00,1.99859,1.9987,1.99843,1.99843,41000000.0
2009-10-09 11:27:00,1.99824,1.99832,1.99802,1.99803,34000000.0
2009-10-09 11:28:00,1.99796,1.99857,1.99796,1.99857,36000000.0
2009-10-09 11:29:00,1.99867,1.99888,1.99864,1.99876,43000000.0
2009-10-09 11:30:00,1.999,1.99929,1.999,1.99928,24000000.0
2009-10-09 11:31:00,1.99935,1.99935,1.99876,1.99903,34000000.0
2009-10-09 11:32:00,1.99877,1.99883,1.99829,1.99849,46000000.0
2009-10-09 11:33:00,1.9991,1.99924,1.99908,1.9992,41000000.0
2009-10-09 11:34:00,1.99913,1.99925,1.99913,1.99924,28000000.0
2009-10-09 11:35:00,1.99905,1.99906,1.99882,1.99882,44000000.0
2009-10-09 11:36:00,1.99876,1.99876,1.9986,1.99869,48000000.0
2009-10-09 11:37:00,1.99874,1.99885,1.99868,1.99885,50000000.0
2009-10-09 11:38:00,1.99894,1.99903,1.99884,1.99891,37000000.0
2009-10-09 11:39:00,1.99876,1.99878,1.9986,1.9986,52000000.0
2009-10-09 11:40:00,1.99872,1.99893,1.99868,1.99889,27000000.0
2009-10-09 11:41:00,1.99898,1.99926,1.99898,1.99914,49000000.0
2009-10-09 11:42:00,1.99917,1.99951,1.99917,1.99945,22000000.0
2009-10-09 11:43:00,1.99962,1.99977,1.99953,1.99954,45000000.0
2009-10-09 11:44:00,1.99939,1.99943,1.99906,1.99931,42000000.0
2009-10-09 11:45:00,1.99914,1.9992,1.99905,1.99905,41000000.0
2009-10-09 11:46:00,1.99904,1.99931,1.99896,1.99929,38000000.0
2009-10-09 11:47:00,1.99911,1.99911,1.99827,1.99827,22000000.0
2009-10-09 11:48:00,1.99768,1.9977,1.99746,1.99746,27000000.0
2009-10-09 11:49:00,1.99753,1.99781,1.99753,1.99781,41000000.0
2009-10-09 11:50:00,1.99795,1.99795,1.99774,1.99774,44000000.0
2009-10-09 11:51:00,1.9978,1.99784,1.99749,1.99749,37000000.0
2009-10-09 11:52:00,1.9975,1.99767,1.9975,1.99751,37000000.0
2009-10-09 11:53:00,1.99764,1.99835,1.99764,1.99819,33000000.0
2009-10-09 11:54:00,1.99828,1.99834,1.99821,1.99827,37000000.0
2009-10-09 11:55:00,1.99828,1.99832,1.99821,1.99832,38000000.0
2009-10-09 11:56:00,1.99844,1.99856,1.99822,1.99822,51000000.0
2009-10-09 11:57:00,1.99794,1.99794,1.99757,1.9976,29000000.0
2009-10-09 11:58:00,1.9975,1.9975,1.99715,1.99729,31000000.0
2009-10-09 11:59:00,1.99726,1.99738,1.99717,1.99738,51000000.0
2009-10-09 12:00:00,1.99759,1.99776,1.99748,1.99776,23000000.0
2009-10-09 12:01:00,1.99783,1.99788,1.99766,1.99766,24000000.0
2009-10-09 12:02:00,1.99757,1.99764,1.99748,1.99758,34000000.0
2009-10-09 12:03:00,1.99749,1.99777,1.99749,1.99777,36000000.0
2009-10-09 12:04:00,1.99786,1.99793,1.99784,1.99791,33000000.0
2009-10-09 12:05:00,1.99791,1.99796,1.99781,1.99781,26000000.0
2009-10-09 12:06:00,1.99781,1.99781,1.99741,1.99741,15000000.0
2009-10-09 12:07:00,1.99752,1.99757,1.99751,1.99751,23000000.0
2009-10-09 12:08:00,1.99758,1.99783,1.99753,1.99775,37000000.0
2009-10-09 12:09:00,1.99785,1.99786,1.99777,1.99786,11000000.0
2009-10-09 12:10:00,1.99786,1.99786,1.99726,1.99726,25000000.0
2009-10-09 12:11:00,1.99717,1.99724,1.99703,1.99703,33000000.0
2009-10-09 12:12:00,1.99673,1.99695,1.99673,1.99695,31000000.0
2009-10-09 12:13:00,1.99697,1.99704,1.99692,1.99704,24000000.0
2009-10-09 12:14:00,1.99713,1.99772,1.99713,1.99772,36000000.0
2009-10-09 12:15:00,1.99764,1.99778,1.99743,1.99746,29000000.0
2009-10-09 12:16:00,1.99712,1.99712,1.99702,1.99711,30000000.0
2009-10-09 12:17:00,1.99716,1.99753,1.99707,1.99753,41000000.0
2009-10-09 12:18:00,1.99778,1.99806,1.99773,1.99778,43000000.0
2009-10-09 12:19:00,1.99775,1.99779,1.99771,1.99778,37000000.0
2009-10-09 12:20:00,1.99777,1.99777,1.99754,1.99762,40000000.0
2009-10-09 12:21:00,1.99736,1.99736,1.99668,1.99678,61000000.0
2009-10-09 12:22:00,1.9966,1.9966,1.99582,1.99582,24000000.0
2009-10-09 12:23:00,1.99576,1.99606,1.99576,1.99603,23000000.0
2009-10-09 12:24:00,1.99622,1.99633,1.99603,1.9962,30000000.0
2009-10-09 12:25:00,1.99656,1.99705,1.99626,1.99705,22000000.0
2009-10-09 12:26:00,1.99705,1.99752,1.99701,1.99752,32000000.0
2009-10-09 12:27:00,1.99784,1.9979,1.99779,1.9978,25000000.0
2009-10-09 12:28:00,1.99792,1.99819,1.99792,1.99813,58000000.0
2009-10-09 12:29:00,1.99819,1.99819,1.99636,1.99638,71000000.0
2009-10-09 12:30:00,1.99633,1.99829,1.99591,1.99829,47000000.0
2009-10-09 12:31:00,1.99827,1.9984,1.99815,1.99839,55000000.0
2009-10-09 12:32:00,1.99845,1.99845,1.99822,1.99844,32000000.0
2009-10-09 12:33:00,1.99836,1.99836,1.99782,1.99782,40000000.0
2009-10-09 12:34:00,1.99831,1.99839,1.99816,1.99816,14000000.0
2009-10-09 12:35:00,1.99814,1.99825,1.99812,1.99825,20000000.0
2009-10-09 12:36:00,1.99821,1.99821,1.9981,1.9981,36000000.0
2009-10-09 12:37:00,1.99811,1.99815,1.99793,1.99793,22000000.0
2009-10-09 12:38:00,1.99784,1.99784,1.99709,1.99717,12000000.0
2009-10-09 12:39:00,1.99703,1.9972,1.99703,1.99709,20000000.0
2009-10-09 12:40:00,1.99708,1.99741,1.99693,1.99741,16000000.0
2009-10-09 12:41:00,1.99746,1.99763,1.99743,1.99759,10000000.0
2009-10-09 12:42:00,1.99727,1.99727,1.9972,1.99722,26000000.0
2009-10-09 12:43:00,1.99732,1.99739,1.99732,1.99739,9000000.0
2009-10-09 12:44:00,1.99713,1.99717,1.99708,1.99708,21000000.0
2009-10-09 12:45:00,1.99675,1.99675,1.99631,1.99634,30000000.0
2009-10-09 12:46:00,1.99542,1.99542,1.99458,1.99482,41000000.0
2009-10-09 12:47:00,1.99446,1.99446,1.99385,1.99407,26000000.0
2009-10-09 12:48:00,1.99408,1.9943,1.99408,1.99417,27000000.0
2009-10-09 12:49:00,1.99418,1.99424,1.99407,1.99422,36000000.0
2009-10-09 12:50:00,1.99416,1.99416,1.99382,1.99401,34000000.0
2009-10-09 12:51:00,1.99402,1.99416,1.99385,1.99385,25000000.0
2009-10-09 12:52:00,1.99365,1.99378,1.9935,1.9935,26000000.0
2009-10-09 12:53:00,1.9935,1.99377,1.9935,1.99375,16000000.0
2009-10-09 12:54:00,1.99393,1.99408,1.99383,1.99383,28000000.0
2009-10-09 12:55:00,1.99428,1.99489,1.99423,1.99476,29000000.0
2009-10-09 12:56:00,1.99496,1.99522,1.99495,1.99505,30000000.0
2009-10-09 12:57:00,1.9947,1.99543,1.9947,1.99543,26000000.0
2009-10-09 12:58:00,1.99554,1.99609,1.99554,1.99609,14000000.0
2009-10-09 12:59:00,1.99637,1.99646,1.99621,1.99646,32000000.0
2009-10-09 13:00:00,1.99553,1.99553,1.99486,1.99507,20000000.0
2009-10-09 13:01:00,1.99488,1.99513,1.99476,1.99506,31000000.0
2009-10-09 13:02:00,1.99507,1.99507,1.99447,1.99447,12000000.0
2009-10-09 13:03:00,1.99431,1.99431,1.99401,1.99406,21000000.0
2009-10-09 13:04:00,1.99407,1.99456,1.99395,1.99456,7000000.0
2009-10-09 13:05:00,1.9943,1.99457,1.9943,1.99457,17000000.0
2009-10-09 13:06:00,1.99477,1.9949,1.99434,1.99449,22000000.0
2009-10-09 13:07:00,1.99447,1.99447,1.99413,1.99426,17000000.0
2009-10-09 13:08:00,1.9942,1.99429,1.99396,1.99396,37000000.0
2009-10-09 13:09:00,1.99401,1.99414,1.99399,1.99399,33000000.0
2009-10-09 13:10:00,1.99351,1.99351,1.99263,1.99285,32000000.0
2009-10-09 13:11:00,1.99296,1.99322,1.99296,1.99304,21000000.0
2009-10-09 13:12:00,1.99297,1.99316,1.99297,1.99316,7000000.0
2009-10-09 13:13:00,1.99318,1.99319,1.99306,1.99313,11000000.0
2009-10-09 13:14:00,1.99319,1.99319,1.99279,1.99279,33000000.0
2009-10-09 13:15:00,1.99266,1.99271,1.99257,1.99257,25000000.0
2009-10-09 13:16:00,1.9926,1.9926,1.99223,1.99223,20000000.0
2009-10-09 13:17:00,1.99204,1.99204,1.99181,1.99181,19000000.0
2009-10-09 13:18:00,1.9916,1.9916,1.99134,1.99134,41000000.0
2009-10-09 13:19:00,1.99175,1.99182,1.99166,1.99179,36000000.0
2009-10-09 13:20:00,1.99158,1.9917,1.99158,1.99164,36000000.0
2009-10-09 13:21:00,1.99187,1.99225,1.99187,1.99212,54000000.0
2009-10-09 13:22:00,1.99196,1.99225,1.99164,1.99225,41000000.0
2009-10-09 13:23:00,1.99253,1.99311,1.99244,1.99311,11000000.0
2009-10-09 13:24:00,1.99319,1.99319,1.99306,1.99314,23000000.0
2009-10-09 13:25:00,1.9928,1.99284,1.99264,1.99264,25000000.0
2009-10-09 13:26:00,1.9924,1.99274,1.9924,1.99269,20000000.0
2009-10-09 13:27:00,1.99283,1.99302,1.99283,1.99291,32000000.0
2009-10-09 13:28:00,1.99306,1.99324,1.99302,1.99317,26000000.0
2009-10-09 13:29:00,1.99268,1.99268,1.99237,1.99245,25000000.0
2009-10-09 13:30:00,1.9925,1.99275,1.9925,1.99271,16000000.0
2009-10-09 13:31:00,1.99317,1.99367,1.99309,1.99367,21000000.0
2009-10-09 13:32:00,1.99368,1.99371,1.99348,1.99361,28000000.0
2009-10-09 13:33:00,1.99341,1.99357,1.99323,1.99357,18000000.0
2009-10-09 13:34:00,1.99369,1.99404,1.99368,1.99368,35000000.0
2009-10-09 13:35:00,1.99378,1.99398,1.9936,1.99398,10000000.0
2009-10-09 13:36:00,1.99408,1.99425,1.994,1.994,40000000.0
2009-10-09 13:37:00,1.99431,1.99527,1.99431,1.99527,22000000.0
2009-10-09 13:38:00,1.99557,1.99612,1.99557,1.99612,39000000.0
2009-10-09 13:39:00,1.99643,1.99697,1.99643,1.99697,32000000.0
2009-10-09 13:40:00,1.99691,1.99702,1.99686,1.99696,35000000.0
2009-10-09 13:41:00,1.99705,1.99715,1.99701,1.99715,27000000.0
2009-10-09 13:42:00,1.99777,1.99843,1.99749,1.99843,32000000.0
2009-10-09 13:43:00,1.99815,1.99815,1.9976,1.9976,26000000.0
2009-10-09 13:44:00,1.99754,1.99771,1.99746,1.9975,25000000.0
2009-10-09 13:45:00,1.99756,1.99793,1.99745,1.99793,21000000.0
2009-10-09 13:46:00,1.99796,1.99796,1.99764,1.99782,13000000.0
2009-10-09 13:47:00,1.99749,1.9976,1.99736,1.99736,22000000.0
2009-10-09 13:48:00,1.99771,1.99831,1.99769,1.99831,21000000.0
2009-10-09 13:49:00,1.99837,1.99851,1.99819,1.99823,24000000.0
2009-10-09 13:50:00,1.99827,1.99851,1.99825,1.99851,27000000.0
2009-10-09 13:51:00,1.99854,1.99882,1.99854,1.99882,27000000.0
2009-10-09 13:52:00,1.99869,1.99869,1.99826,1.99848,31000000.0
2009-10-09 13:53:00,1.99852,1.99888,1.9985,1.99888,31000000.0
2009-10-09 13:54:00,1.99893,1.99899,1.99892,1.99893,28000000.0
2009-10-09 13:55:00,1.99889,1.99889,1.99871,1.99871,33000000.0
2009-10-09 13:56:00,1.99864,1.99864,1.99857,1.99857,23000000.0
2009-10-09 13:57:00,1.99855,1.99878,1.99855,1.99877,19000000.0
2009-10-09 13:58:00,1.99899,1.99899,1.99879,1.99879,30000000.0
2009-10-09 13:59:00,1.9987,1.99886,1.99839,1.99839,39000000.0
2009-10-09 14:00:00,1.99893,1.99912,1.99881,1.99889,30000000.0
2009-10-09 14:01:00,1.99897,1.99913,1.99897,1.99913,16000000.0
2009-10-09 14:02:00,1.99907,1.99907,1.99885,1.99903,34000000.0
2009-10-09 14:03:00,1.999,1.99906,1.99889,1.99897,24000000.0
2009-10-09 14:04:00,1.99927,1.99975,1.99927,1.99941,20000000.0
2009-10-09 14:05:00,1.99969,1.99984,1.99954,1.99984,31000000.0
2009-10-09 14:06:00,1.99964,1.99964,1.99899,1.99928,28000000.0
2009-10-09 14:07:00,1.99929,1.99948,1.99901,1.99948,32000000.0
2009-10-09 14:08:00,1.99968,1.99982,1.99949,1.99962,22000000.0
2009-10-09 14:09:00,1.99966,1.99966,1.9993,1.99961,15000000.0
2009-10-09 14:10:00,1.99964,2.00024,1.99964,2.00024,24000000.0
2009-10-09 14:11:00,2.00062,2.00095,2.00061,2.00075,22000000.0
2009-10-09 14:12:00,2.00068,2.00109,2.00068,2.00105,17000000.0
2009-10-09 14:13:00,2.00082,2.00103,2.00082,2.0009,19000000.0
2009-10-09 14:14:00,2.00111,2.00115,2.00085,2.00085,22000000.0
2009-10-09 14:15:00,2.00108,2.00112,2.00072,2.00101,26000000.0
2009-10-09 14:16:00,2.001,2.00116,2.00096,2.00104,10000000.0
2009-10-09 14:17:00,2.00121,2.00141,2.00107,2.00136,8000000.0
2009-10-09 14:18:00,2.00134,2.00198,2.00134,2.00198,13000000.0
2009-10-09 14:19:00,2.00227,2.00255,2.00198,2.00198,29000000.0
2009-10-09 14:20:00,2.00219,2.00221,2.00194,2.00194,15000000.0
2009-10-09 14:21:00,2.00156,2.00183,2.00152,2.00178,18000000.0
2009-10-09 14:22:00,2.00175,2.00175,2.00147,2.00154,10000000.0
2009-10-09 14:23:00,2.00152,2.00152,2.00142,2.00142,24000000.0
2009-10-09 14:24:00,2.00135,2.0014,2.00134,2.0014,17000000.0
2009-10-09 14:25:00,2.00126,2.00195,2.00126,2.00195,31000000.0
2009-10-09 14:26:00,2.0022,2.00224,2.00208,2.00224,14000000.0
2009-10-09 14:27:00,2.0021,2.00223,2.00173,2.00173,14000000.0
2009-10-09 14:28:00,2.00191,2.00238,2.00189,2.00216,9000000.0
2009-10-09 14:29:00,2.00231,2.00232,2.00217,2.00217,7000000.0
2009-10-09 14:30:00,2.00188,2.00216,2.00183,2.00216,17000000.0
2009-10-09 14:31:00,2.00217,2.00217,2.00193,2.00193,21000000.0
2009-10-09 14:32:00,2.00172,2.0019,2.00172,2.00185,8000000.0
2009-10-09 14:33:00,2.00212,2.00268,2.00212,2.00268,10000000.0
2009-10-09 14:34:00,2.00288,2.00302,2.00276,2.00276,5000000.0
2009-10-09 14:35:00,2.00276,2.00287,2.00249,2.00249,7000000.0
2009-10-09 14:36:00,2.00257,2.00281,2.00234,2.00281,8000000.0
2009-10-09 14:37:00,2.00336,2.0035,2.00318,2.0035,11000000.0
2009-10-09 14:38:00,2.0039,2.0039,2.00355,2.00355,7000000.0
2009-10-09 14:39:00,2.00354,2.00358,2.00347,2.00351,8000000.0
2009-10-09 14:40:00,2.00357,2.00383,2.00357,2.00381,5000000.0
2009-10-09 14:41:00,2.00368,2.00368,2.00352,2.00365,10000000.0
2009-10-09 14:42:00,2.00352,2.00352,2.00324,2.00327,9000000.0
2009-10-09 14:43:00,2.00292,2.00345,2.00292,2.00345,8000000.0
2009-10-09 14:44:00,2.00337,2.00358,2.00337,2.00355,8000000.0
2009-10-09 14:45:00,2.00344,2.00344,2.00306,2.00312,6000000.0
2009-10-09 14:46:00,2.0032,2.00321,2.00274,2.003,9000000.0
2009-10-09 14:47:00,2.00321,2.00329,2.0029,2.00321,8000000.0
2009-10-09 14:48:00,2.00342,2.00353,2.00307,2.00328,8000000.0
2009-10-09 14:49:00,2.00315,2.00342,2.00315,2.00336,9000000.0
2009-10-09 14:50:00,2.0032,2.0032,2.0027,2.0027,7000000.0
2009-10-09 14:51:00,2.00233,2.00234,2.00191,2.00191,10000000.0
2009-10-09 14:52:00,2.00136,2.00151,2.00136,2.00137,5000000.0
2009-10-09 14:53:00,2.00123,2.00123,2.00078,2.00095,7000000.0
2009-10-09 14:54:00,2.00091,2.00165,2.00083,2.00163,8000000.0
2009-10-09 14:55:00,2.00162,2.00162,2.00101,2.00101,7000000.0
2009-10-09 14:56:00,2.00082,2.00151,2.00075,2.00151,8000000.0
2009-10-09 14:57:00,2.00194,2.00194,2.00174,2.00191,7000000.0
2009-10-09 14:58:00,2.00183,2.00195,2.00155,2.00195,8000000.0
2009-10-09 14:59:00,2.00226,2.00257,2.00226,2.00257,8000000.0
2009-10-09 15:00:00,2.00317,2.00317,2.00292,2.00297,7000000.0
2009-10-09 15:01:00,2.00305,2.00342,2.00287,2.00342,8000000.0
2009-10-09 15:02:00,2.00361,2.00428,2.00361,2.00428,7000000.0
2009-10-09 15:03:00,2.00423,2.00423,2.0037,2.0037,7000000.0
2009-10-09 15:04:00,2.00372,2.00417,2.00356,2.00417,8000000.0
2009-10-09 15:05:00,2.00438,2.00449,2.00425,2.00449,7000000.0
2009-10-09 15:06:00,2.00454,2.00454,2.00414,2.00421,8000000.0
2009-10-09 15:07:00,2.00343,2.00357,2.00309,2.00357,11000000.0
2009-10-09 15:08:00,2.00341,2.00341,2.00297,2.00297,8000000.0
2009-10-09 15:09:00,2.00281,2.00332,2.00281,2.00324,7000000.0
2009-10-09 15:10:00,2.00322,2.00349,2.00322,2.00349,7000000.0
2009-10-09 15:11:00,2.00312,2.00361,2.00312,2.00357,11000000.0
2009-10-09 15:12:00,2.00354,2.00386,2.00346,2.00386,10000000.0
2009-10-09 15:13:00,2.00398,2.00406,2.00393,2.00393,9000000.0
2009-10-09 15:14:00,2.00345,2.00351,2.00327,2.00327,5000000.0
2009-10-09 15:15:00,2.00369,2.0037,2.00349,2.0035,8000000.0
2009-10-09 15:16:00,2.00309,2.00335,2.00303,2.00303,9000000.0
2009-10-09 15:17:00,2.00288,2.00288,2.0023,2.0023,5000000.0
2009-10-09 15:18:00,2.00238,2.00282,2.00238,2.00282,8000000.0
2009-10-09 15:19:00,2.00293,2.00308,2.00268,2.00299,7000000.0
2009-10-09 15:20:00,2.00291,2.00324,2.00291,2.00324,9000000.0
2009-10-09 15:21:00,2.00322,2.00342,2.00301,2.00329,8000000.0
2009-10-09 15:22:00,2.00313,2.00327,2.00311,2.00318,9000000.0
2009-10-09 15:23:00,2.00323,2.00337,2.00321,2.00328,8000000.0
2009-10-09 15:24:00,2.00319,2.00332,2.00316,2.00332,8000000.0
2009-10-09 15:25:00,2.00326,2.00326,2.00255,2.00255,7000000.0
2009-10-09 15:26:00,2.0022,2.00243,2.0022,2.00243,7000000.0
2009-10-09 15:27:00,2.00242,2.00274,2.00242,2.00274,7000000.0
2009-10-09 15:28:00,2.00307,2.00343,2.00291,2.00343,11000000.0
2009-10-09 15:29:00,2.0031,2.00322,2.00301,2.00322,7000000.0
2009-10-09 15:30:00,2.00329,2.0037,2.00329,2.0035,6000000.0
2009-10-09 15:31:00,2.00419,2.00476,2.00419,2.00476,9000000.0
2009-10-09 15:32:00,2.00525,2.00552,2.00525,2.00544,10000000.0
2009-10-09 15:33:00,2.00559,2.00573,2.00524,2.00524,8000000.0
2009-10-09 15:34:00,2.00473,2.00473,2.00387,2.00387,6000000.0
2009-10-09 15:35:00,2.00376,2.00397,2.00376,2.00376,7000000.0
2009-10-09 15:36:00,2.00356,2.0041,2.00356,2.00397,7000000.0
2009-10-09 15:37:00,2.00396,2.00426,2.00378,2.00426,8000000.0
2009-10-09 15:38:00,2.00123,2.00297,2.00123,2.00275,7000000.0
2009-10-09 15:39:00,2.00301,2.00322,2.00253,2.00265,10000000.0
2009-10-09 15:40:00,2.00249,2.00282,2.00207,2.00207,9000000.0
2009-10-09 15:41:00,2.00218,2.00252,2.00214,2.00248,11000000.0
2009-10-09 15:42:00,2.00233,2.00233,2.00177,2.00213,8000000.0
2009-10-09 15:43:00,2.00245,2.00279,2.00245,2.00274,8000000.0
2009-10-09 15:44:00,2.00307,2.00307,2.0028,2.00295,8000000.0
2009-10-09 15:45:00,2.00322,2.00356,2.00322,2.00337,8000000.0
2009-10-09 15:46:00,2.00304,2.00304,2.00229,2.00229,10000000.0
2009-10-09 15:47:00,2.00221,2.00289,2.00221,2.00289,7000000.0
2009-10-09 15:48:00,2.00302,2.00302,2.00265,2.00272,7000000.0
2009-10-09 15:49:00,2.00301,2.00339,2.00288,2.00339,9000000.0
2009-10-09 15:50:00,2.00348,2.00363,2.00348,2.00356,8000000.0
2009-10-09 15:51:00,2.00354,2.00358,2.00339,2.00352,9000000.0
2009-10-09 15:52:00,2.00348,2.00348,2.0032,2.00335,7000000.0
2009-10-09 15:53:00,2.00311,2.00329,2.00256,2.00257,7000000.0
2009-10-09 15:54:00,2.00275,2.00283,2.00269,2.00269,11000000.0
2009-10-09 15:55:00,2.00301,2.00301,2.00278,2.00291,9000000.0
2009-10-09 15:56:00,2.00318,2.00324,2.00284,2.00284,7000000.0
2009-10-09 15:57:00,2.00331,2.00414,2.00331,2.0041,10000000.0
2009-10-09 15:58:00,2.0042,2.00463,2.00417,2.00417,10000000.0
2009-10-09 15:59:00,2.00409,2.00431,2.00409,2.00417,7000000.0
2009-10-09 16:00:00,2.0046,2.00511,2.0046,2.00509,7000000.0
2009-10-09 16:01:00,2.00511,2.00534,2.00503,2.00503,9000000.0
2009-10-09 16:02:00,2.00524,2.00539,2.00518,2.00518,8000000.0
2009-10-09 16:03:00,2.0054,2.00569,2.0054,2.00554,11000000.0
2009-10-09 16:04:00,2.00602,2.00605,2.00585,2.00585,8000000.0
2009-10-09 16:05:00,2.00603,2.00613,2.00583,2.00608,9000000.0
2009-10-09 16:06:00,2.00619,2.00681,2.00618,2.00681,10000000.0
2009-10-09 16:07:00,2.00709,2.00729,2.00706,2.00723,10000000.0
2009-10-09 16:08:00,2.00741,2.00741,2.00691,2.00739,8000000.0
2009-10-09 16:09:00,2.00731,2.00777,2.00727,2.00777,7000000.0
2009-10-09 16:10:00,2.0076,2.0076,2.0069,2.00713,7000000.0
2009-10-09 16:11:00,2.00672,2.00679,2.00651,2.00653,10000000.0
2009-10-09 16:12:00,2.00581,2.00581,2.00541,2.00541,9000000.0
2009-10-09 16:13:00,2.00536,2.00586,2.00536,2.00582,7000000.0
2009-10-09 16:14:00,2.00606,2.0063,2.00596,2.0062,11000000.0
2009-10-09 16:15:00,2.0067,2.0067,2.00634,2.00634,7000000.0
2009-10-09 16:16:00,2.00595,2.00613,2.00591,2.00604,7000000.0
2009-10-09 16:17:00,2.00609,2.00617,2.00575,2.00617,11000000.0
2009-10-09 16:18:00,2.00596,2.00596,2.00573,2.0059,5000000.0
2009-10-09 16:19:00,2.00605,2.00608,2.00594,2.00603,11000000.0
2009-10-09 16:20:00,2.00582,2.00601,2.00578,2.00601,6000000.0
2009-10-09 16:21:00,2.00605,2.00624,2.00604,2.00621,9000000.0
2009-10-09 16:22:00,2.00634,2.0065,2.00602,2.0063,8000000.0
2009-10-09 16:23:00,2.00619,2.0063,2.00611,2.00625,8000000.0
2009-10-09 16:24:00,2.00643,2.00643,2.00605,2.00605,10000000.0
2009-10-09 16:25:00,2.00614,2.00614,2.00557,2.00557,7000000.0
2009-10-09 16:26:00,2.00549,2.00554,2.00527,2.00535,7000000.0
2009-10-09 16:27:00,2.00545,2.00545,2.00523,2.00524,11000000.0
2009-10-09 16:28:00,2.00523,2.00523,2.00429,2.0043,11000000.0
2009-10-09 16:29:00,2.00437,2.00451,2.00426,2.00426,7000000.0
2009-10-09 16:30:00,2.00447,2.00448,2.00406,2.00434,8000000.0
2009-10-09 16:31:00,2.00415,2.00416,2.00392,2.00416,7000000.0
2009-10-09 16:32:00,2.00428,2.00428,2.004,2.0042,8000000.0
2009-10-09 16:33:00,2.00398,2.00487,2.00356,2.00487,11000000.0
2009-10-09 16:34:00,2.00501,2.00519,2.00495,2.00509,8000000.0
2009-10-09 16:35:00,2.00504,2.0054,2.00498,2.0054,7000000.0
2009-10-09 16:36:00,2.00602,2.00602,2.00587,2.00602,5000000.0
2009-10-09 16:37:00,2.00617,2.00623,2.00605,2.00623,8000000.0
2009-10-09 16:38:00,2.0063,2.00656,2.0063,2.00656,7000000.0
2009-10-09 16:39:00,2.00638,2.00651,2.00627,2.00627,8000000.0
2009-10-09 16:40:00,2.00625,2.00625,2.00556,2.00556,11000000.0
2009-10-09 16:41:00,2.00589,2.00612,2.00584,2.00591,10000000.0
2009-10-09 16:42:00,2.00609,2.00618,2.00603,2.00609,7000000.0
2009-10-09 16:43:00,2.00608,2.00608,2.00589,2.0059,7000000.0
2009-10-09 16:44:00,2.00575,2.00584,2.00568,2.0058,7000000.0
2009-10-09 16:45:00,2.00567,2.00588,2.00566,2.00588,11000000.0
2009-10-09 16:46:00,2.00612,2.00647,2.00608,2.00638,11000000.0
2009-10-09 16:47:00,2.00655,2.00664,2.00653,2.00653,7000000.0
2009-10-09 16:48:00,2.00648,2.00648,2.00605,2.00633,10000000.0
2009-10-09 16:49:00,2.00608,2.00619,2.00589,2.00592,8000000.0
2009-10-09 16:50:00,2.00588,2.00616,2.00588,2.00606,8000000.0
2009-10-09 16:51:00,2.00604,2.00614,2.00595,2.00602,9000000.0
2009-10-09 16:52:00,2.00591,2.00596,2.00586,2.00596,7000000.0
2009-10-09 16:53:00,2.00574,2.00574,2.00522,2.00522,6000000.0
2009-10-09 16:54:00,2.00529,2.00544,2.00529,2.0053,7000000.0
2009-10-09 16:55:00,2.00507,2.00524,2.00507,2.0051,11000000.0
2009-10-09 16:56:00,2.00502,2.00516,2.00501,2.00501,11000000.0
2009-10-09 16:57:00,2.00537,2.00629,2.00537,2.00629,7000000.0
2009-10-09 16:58:00,2.0065,2.00673,2.0065,2.00669,5000000.0
2009-10-09 16:59:00,2.00532,2.00794,2.00532,2.00794,7000000.0
2009-10-09 17:00:00,2.00807,2.00812,2.00746,2.00746,5000000.0
2009-10-09 17:01:00,2.00743,2.00763,2.0074,2.00759,7000000.0
2009-10-09 17:02:00,2.00735,2.00758,2.00735,2.00758,8000000.0
2009-10-09 17:03:00,2.00759,2.00764,2.00567,2.00742,7000000.0
2009-10-09 17:04:00,2.00733,2.00733,2.0069,2.0069,7000000.0
2009-10-09 17:05:00,2.00646,2.00646,2.0061,2.00615,10000000.0
2009-10-09 17:06:00,2.00625,2.00642,2.00599,2.00599,9000000.0
2009-10-09 17:07:00,2.00582,2.00582,2.00554,2.00565,8000000.0
2009-10-09 17:08:00,2.00551,2.00552,2.00534,2.0054,9000000.0
2009-10-09 17:09:00,2.00537,2.00549,2.00532,2.00548,8000000.0
2009-10-09 17:10:00,2.00545,2.00552,2.00531,2.00531,9000000.0
2009-10-09 17:11:00,2.00551,2.00558,2.00539,2.00539,8000000.0
2009-10-09 17:12:00,2.00556,2.00578,2.00552,2.00574,7000000.0
2009-10-09 17:13:00,2.00584,2.00588,2.00556,2.00556,8000000.0
2009-10-09 17:14:00,2.00587,2.0066,2.00587,2.0066,8000000.0
2009-10-09 17:15:00,2.00718,2.0073,2.00704,2.00716,7000000.0
2009-10-09 17:16:00,2.00778,2.00778,2.00755,2.00772,10000000.0
2009-10-09 17:17:00,2.00757,2.00774,2.00745,2.00749,7000000.0
2009-10-09 17:18:00,2.00746,2.00769,2.00746,2.00756,5000000.0
2009-10-09 17:19:00,2.00778,2.00833,2.00778,2.00833,7000000.0
2009-10-09 17:20:00,2.00827,2.00865,2.00819,2.00865,8000000.0
2009-10-09 17:21:00,2.00877,2.00895,2.00868,2.00873,10000000.0
2009-10-09 17:22:00,2.00821,2.0086,2.00821,2.00843,8000000.0
2009-10-09 17:23:00,2.00838,2.00841,2.00811,2.00841,8000000.0
2009-10-09 17:24:00,2.00862,2.00862,2.0082,2.00823,7000000.0
2009-10-09 17:25:00,2.00822,2.00836,2.00819,2.00832,7000000.0
2009-10-09 17:26:00,2.00812,2.00812,2.00751,2.00751,7000000.0
2009-10-09 17:27:00,2.00747,2.00758,2.00737,2.00754,9000000.0
2009-10-09 17:28:00,2.00789,2.00807,2.00778,2.00793,7000000.0
2009-10-09 17:29:00,2.00798,2.0083,2.00798,2.00814,8000000.0
2009-10-09 17:30:00,2.00821,2.00848,2.00811,2.00847,8000000.0
2009-10-09 17:31:00,2.00852,2.00874,2.00838,2.00838,9000000.0
2009-10-09 17:32:00,2.00861,2.00861,2.00827,2.00849,8000000.0
2009-10-09 17:33:00,2.00835,2.00845,2.0082,2.0082,11000000.0
2009-10-09 17:34:00,2.00808,2.00811,2.00789,2.00795,9000000.0
2009-10-09 17:35:00,2.00797,2.0083,2.00797,2.00823,7000000.0
2009-10-09 17:36:00,2.0087,2.00915,2.0087,2.00883,7000000.0
2009-10-09 17:37:00,2.00935,2.00971,2.00931,2.00971,7000000.0
2009-10-09 17:38:00,2.00998,2.00998,2.00969,2.00994,8000000.0
2009-10-09 17:39:00,2.00963,2.00963,2.00919,2.00924,7000000.0
2009-10-09 17:40:00,2.0089,2.009,2.00877,2.009,9000000.0
2009-10-09 17:41:00,2.00893,2.00893,2.00851,2.00851,8000000.0
2009-10-09 17:42:00,2.00854,2.00866,2.00843,2.00844,11000000.0
2009-10-09 17:43:00,2.00842,2.00846,2.00812,2.00812,7000000.0
2009-10-09 17:44:00,2.0084,2.00841,2.00771,2.00771,10000000.0
2009-10-09 17:45:00,2.00764,2.00813,2.00749,2.00813,7000000.0
2009-10-09 17:46:00,2.00828,2.00852,2.00828,2.00852,8000000.0
2009-10-09 17:47:00,2.00843,2.00843,2.00797,2.00811,8000000.0
2009-10-09 17:48:00,2.0083,2.00913,2.0083,2.00913,7000000.0
2009-10-09 17:49:00,2.00942,2.00972,2.00942,2.00972,7000000.0
2009-10-09 17:50:00,2.00991,2.01008,2.00976,2.00976,7000000.0
2009-10-09 17:51:00,2.0094,2.00982,2.00933,2.00982,7000000.0
2009-10-09 17:52:00,2.00966,2.00985,2.00955,2.00963,7000000.0
2009-10-09 17:53:00,2.00956,2.00956,2.00905,2.00905,7000000.0
2009-10-09 17:54:00,2.00897,2.00907,2.0089,2.0089,11000000.0
2009-10-09 17:55:00,2.00855,2.00867,2.00847,2.00867,7000000.0
2009-10-09 17:56:00,2.00899,2.00899,2.00875,2.00879,7000000.0
2009-10-09 17:57:00,2.00892,2.00902,2.00874,2.00889,10000000.0
2009-10-09 17:58:00,2.0091,2.00925,2.00906,2.00906,10000000.0
2009-10-09 17:59:00,2.00884,2.00906,2.00875,2.00903,10000000.0
2009-10-09 18:00:00,2.009,2.009,2.00827,2.00827,6000000.0
2009-10-09 18:01:00,2.00822,2.00837,2.00818,2.00818,10000000.0
2009-10-09 18:02:00,2.0085,2.00869,2.00846,2.00846,8000000.0
2009-10-09 18:03:00,2.00869,2.00885,2.00852,2.00877,10000000.0
2009-10-09 18:04:00,2.00883,2.00912,2.00869,2.00912,8000000.0
2009-10-09 18:05:00,2.00851,2.00882,2.00851,2.00878,10000000.0
2009-10-09 18:06:00,2.00859,2.00859,2.00823,2.00823,10000000.0
2009-10-09 18:07:00,2.00822,2.00921,2.00822,2.00896,8000000.0
2009-10-09 18:08:00,2.00921,2.00948,2.00912,2.00948,8000000.0
2009-10-09 18:09:00,2.00922,2.00963,2.00922,2.00963,8000000.0
2009-10-09 18:10:00,2.00964,2.00964,2.00899,2.00899,11000000.0
2009-10-09 18:11:00,2.00903,2.00911,2.00862,2.00862,7000000.0
2009-10-09 18:12:00,2.00886,2.00886,2.00824,2.00824,9000000.0
2009-10-09 18:13:00,2.00781,2.0084,2.00741,2.0084,11000000.0
2009-10-09 18:14:00,2.00846,2.00846,2.00777,2.00777,6000000.0
2009-10-09 18:15:00,2.00668,2.00668,2.00614,2.00615,8000000.0
2009-10-09 18:16:00,2.00585,2.00611,2.0058,2.0058,11000000.0
2009-10-09 18:17:00,2.00587,2.00602,2.00576,2.00576,6000000.0
2009-10-09 18:18:00,2.00592,2.00642,2.00592,2.00639,8000000.0
2009-10-09 18:19:00,2.00625,2.00648,2.00625,2.00644,9000000.0
2009-10-09 18:20:00,2.00631,2.00661,2.00629,2.00661,7000000.0
2009-10-09 18:21:00,2.00663,2.00663,2.00472,2.00649,11000000.0
2009-10-09 18:22:00,2.00662,2.00668,2.00638,2.00638,11000000.0
2009-10-09 18:23:00,2.00608,2.00613,2.00592,2.00598,8000000.0
2009-10-09 18:24:00,2.00627,2.00633,2.00618,2.00622,10000000.0
2009-10-09 18:25:00,2.0059,2.0059,2.00577,2.00589,7000000.0
2009-10-09 18:26:00,2.00592,2.00611,2.00586,2.00586,8000000.0
2009-10-09 18:27:00,2.00584,2.00612,2.00584,2.00594,7000000.0
2009-10-09 18:28:00,2.00603,2.00644,2.00603,2.00642,7000000.0
2009-10-09 18:29:00,2.00643,2.00644,2.00611,2.00611,7000000.0
2009-10-09 18:30:00,2.00581,2.00594,2.00561,2.00594,8000000.0
2009-10-09 18:31:00,2.00655,2.00681,2.00643,2.00646,9000000.0
2009-10-09 18:32:00,2.00651,2.00668,2.00644,2.00656,11000000.0
2009-10-09 18:33:00,2.00702,2.00734,2.00702,2.00723,11000000.0
2009-10-09 18:34:00,2.00694,2.00713,2.00679,2.00713,7000000.0
2009-10-09 18:35:00,2.00719,2.00724,2.00692,2.00692,8000000.0
2009-10-09 18:36:00,2.00678,2.00683,2.00673,2.00678,7000000.0
2009-10-09 18:37:00,2.00691,2.00691,2.00639,2.00639,8000000.0
2009-10-09 18:38:00,2.00692,2.00702,2.0068,2.00702,8000000.0
2009-10-09 18:39:00,2.007,2.00723,2.00695,2.00723,7000000.0
2009-10-09 18:40:00,2.00715,2.00767,2.00699,2.00767,7000000.0
2009-10-09 18:41:00,2.00746,2.00755,2.00736,2.00747,8000000.0
2009-10-09 18:42:00,2.00724,2.00736,2.00696,2.00724,11000000.0
2009-10-09 18:43:00,2.0073,2.00745,2.00713,2.00745,8000000.0
2009-10-09 18:44:00,2.00698,2.00722,2.00689,2.00722,7000000.0
2009-10-09 18:45:00,2.00739,2.00759,2.00733,2.00749,11000000.0
2009-10-09 18:46:00,2.00744,2.00744,2.00673,2.00673,9000000.0
2009-10-09 18:47:00,2.00693,2.00696,2.00654,2.00654,8000000.0
2009-10-09 18:48:00,2.00678,2.00678,2.00623,2.0065,9000000.0
2009-10-09 18:49:00,2.00651,2.00651,2.00624,2.00624,7000000.0
2009-10-09 18:50:00,2.00652,2.00685,2.00647,2.00678,11000000.0
2009-10-09 18:51:00,2.00688,2.00705,2.00673,2.00705,5000000.0
2009-10-09 18:52:00,2.00712,2.00736,2.00685,2.00736,8000000.0
2009-10-09 18:53:00,2.00744,2.00779,2.00744,2.00779,11000000.0
2009-10-09 18:54:00,2.0079,2.0079,2.00741,2.00741,7000000.0
2009-10-09 18:55:00,2.00701,2.00717,2.00691,2.00691,7000000.0
2009-10-09 18:56:00,2.00684,2.00764,2.00684,2.00764,7000000.0
2009-10-09 18:57:00,2.00763,2.00774,2.00763,2.00771,10000000.0
2009-10-09 18:58:00,2.00793,2.00816,2.00793,2.008,9000000.0
2009-10-09 18:59:00,2.00819,2.00826,2.00804,2.00804,8000000.0
2009-10-09 19:00:00,2.00821,2.00849,2.00821,2.00849,6000000.0
2009-10-09 19:01:00,2.00849,2.0085,2.00829,2.00829,7000000.0
2009-10-09 19:02:00,2.00768,2.00768,2.0075,2.0075,8000000.0
2009-10-09 19:03:00,2.00752,2.00757,2.00657,2.00657,7000000.0
2009-10-09 19:04:00,2.00638,2.00652,2.00622,2.00652,8000000.0
2009-10-09 19:05:00,2.00643,2.00653,2.00629,2.00645,8000000.0
2009-10-09 19:06:00,2.00651,2.00693,2.00617,2.00693,8000000.0
2009-10-09 19:07:00,2.00728,2.00739,2.007,2.00739,9000000.0
2009-10-09 19:08:00,2.00825,2.00867,2.00825,2.00867,8000000.0
2009-10-09 19:09:00,2.00833,2.00856,2.00833,2.00856,7000000.0
2009-10-09 19:10:00,2.00857,2.00857,2.00833,2.00847,11000000.0
2009-10-09 19:11:00,2.00794,2.00809,2.00782,2.008,10000000.0
2009-10-09 19:12:00,2.008,2.008,2.00769,2.0077,7000000.0
2009-10-09 19:13:00,2.00718,2.00761,2.00619,2.00742,6000000.0
2009-10-09 19:14:00,2.00769,2.00788,2.00765,2.0077,8000000.0
2009-10-09 19:15:00,2.00786,2.00797,2.00786,2.00786,5000000.0
2009-10-09 19:16:00,2.00805,2.0081,2.008,2.00802,8000000.0
2009-10-09 19:17:00,2.00799,2.00799,2.00746,2.00751,10000000.0
2009-10-09 19:18:00,2.00741,2.0078,2.00739,2.00777,11000000.0
2009-10-09 19:19:00,2.00774,2.00796,2.0075,2.0075,8000000.0
2009-10-09 19:20:00,2.00775,2.00789,2.00771,2.00771,11000000.0
2009-10-09 19:21:00,2.00756,2.00768,2.00747,2.00747,10000000.0
2009-10-09 19:22:00,2.00732,2.00742,2.00693,2.00693,6000000.0
2009-10-09 19:23:00,2.007,2.00734,2.007,2.00734,8000000.0
2009-10-09 19:24:00,2.00748,2.0075,2.00736,2.00748,6000000.0
2009-10-09 19:25:00,2.00743,2.00746,2.00742,2.00743,6000000.0
2009-10-09 19:26:00,2.00745,2.00783,2.00745,2.00757,7000000.0
2009-10-09 19:27:00,2.00742,2.00753,2.00742,2.00743,8000000.0
2009-10-09 19:28:00,2.00743,2.00744,2.00728,2.00739,10000000.0
2009-10-09 19:29:00,2.0074,2.00753,2.00738,2.0074,7000000.0
2009-10-09 19:30:00,2.00723,2.00747,2.00696,2.00701,10000000.0
2009-10-09 19:31:00,2.00672,2.00676,2.00633,2.00633,7000000.0
2009-10-09 19:32:00,2.00644,2.00644,2.00603,2.00603,10000000.0
2009-10-09 19:33:00,2.00566,2.00596,2.00566,2.00588,7000000.0
2009-10-09 19:34:00,2.00586,2.00595,2.00586,2.00588,5000000.0
2009-10-09 19:35:00,2.0058,2.0058,2.00564,2.00566,7000000.0
2009-10-09 19:36:00,2.00526,2.0054,2.00523,2.00536,7000000.0
2009-10-09 19:37:00,2.00534,2.00567,2.00529,2.00567,8000000.0
2009-10-09 19:38:00,2.00589,2.00631,2.00589,2.00618,8000000.0
2009-10-09 19:39:00,2.00609,2.00637,2.00609,2.00625,8000000.0
2009-10-09 19:40:00,2.00643,2.00651,2.00613,2.00651,7000000.0
2009-10-09 19:41:00,2.00647,2.00684,2.00647,2.00684,9000000.0
2009-10-09 19:42:00,2.00693,2.00699,2.00688,2.00691,7000000.0
2009-10-09 19:43:00,2.00679,2.00701,2.0066,2.00701,11000000.0
2009-10-09 19:44:00,2.00696,2.00697,2.00667,2.00667,8000000.0
2009-10-09 19:45:00,2.00674,2.00674,2.00654,2.00664,9000000.0
2009-10-09 19:46:00,2.00668,2.0067,2.00647,2.00647,7000000.0
2009-10-09 19:47:00,2.00658,2.0066,2.00641,2.00646,9000000.0
2009-10-09 19:48:00,2.0064,2.00654,2.0064,2.00654,8000000.0
2009-10-09 19:49:00,2.00641,2.0065,2.00634,2.0065,7000000.0
2009-10-09 19:50:00,2.00649,2.00657,2.00647,2.00653,7000000.0
2009-10-09 19:51:00,2.00648,2.00648,2.00626,2.00645,7000000.0
2009-10-09 19:52:00,2.00644,2.00651,2.00631,2.00639,7000000.0
2009-10-09 19:53:00,2.00645,2.0066,2.00626,2.0066,7000000.0
2009-10-09 19:54:00,2.00674,2.00674,2.00604,2.00604,8000000.0
2009-10-09 19:55:00,2.00573,2.00586,2.00573,2.00573,8000000.0
2009-10-09 19:56:00,2.00577,2.00595,2.00563,2.00584,8000000.0
2009-10-09 19:57:00,2.00605,2.00611,2.00605,2.00608,7000000.0
2009-10-09 19:58:00,2.0061,2.00616,2.00585,2.00585,10000000.0
2009-10-09 19:59:00,2.00534,2.00534,2.00505,2.00505,8000000.0
2009-10-09 20:00:00,2.00523,2.00523,2.00479,2.00498,7000000.0
2009-10-09 20:01:00,2.00469,2.00469,2.00453,2.00465,7000000.0
2009-10-09 20:02:00,2.00448,2.00451,2.00436,2.00436,7000000.0
2009-10-09 20:03:00,2.00434,2.00447,2.00419,2.00447,6000000.0
2009-10-09 20:04:00,2.00395,2.00438,2.00395,2.00438,9000000.0
2009-10-09 20:05:00,2.0044,2.0046,2.00429,2.0046,6000000.0
2009-10-09 20:06:00,2.00477,2.00497,2.00461,2.00461,11000000.0
2009-10-09 20:07:00,2.00476,2.00476,2.00434,2.00434,10000000.0
2009-10-09 20:08:00,2.00473,2.00486,2.00463,2.00486,8000000.0
2009-10-09 20:09:00,2.00487,2.00487,2.00473,2.00476,7000000.0
2009-10-09 20:10:00,2.00464,2.00478,2.00419,2.00419,8000000.0
2009-10-09 20:11:00,2.00445,2.00461,2.00423,2.00423,8000000.0
2009-10-09 20:12:00,2.00444,2.00447,2.0037,2.0037,7000000.0
2009-10-09 20:13:00,2.00356,2.00356,2.00321,2.00325,10000000.0
2009-10-09 20:14:00,2.003,2.00337,2.003,2.00337,6000000.0
2009-10-09 20:15:00,2.00337,2.00352,2.0033,2.0033,7000000.0
2009-10-09 20:16:00,2.00327,2.00349,2.00327,2.00341,7000000.0
2009-10-09 20:17:00,2.00329,2.0035,2.00329,2.00344,11000000.0
2009-10-09 20:18:00,2.00311,2.00311,2.00257,2.00265,9000000.0
2009-10-09 20:19:00,2.00261,2.0027,2.0025,2.0025,8000000.0
2009-10-09 20:20:00,2.00257,2.00258,2.00249,2.00258,7000000.0
2009-10-09 20:21:00,2.00262,2.0027,2.00238,2.0025,11000000.0
2009-10-09 20:22:00,2.0028,2.00366,2.0028,2.00366,7000000.0
2009-10-09 20:23:00,2.00383,2.00383,2.00322,2.00322,7000000.0
2009-10-09 20:24:00,2.00337,2.00338,2.00313,2.00324,8000000.0
2009-10-09 20:25:00,2.00323,2.00369,2.00323,2.00369,11000000.0
2009-10-09 20:26:00,2.0038,2.00387,2.00376,2.00376,8000000.0
2009-10-09 20:27:00,2.00373,2.00378,2.00371,2.00378,5000000.0
2009-10-09 20:28:00,2.00362,2.00362,2.00331,2.00338,7000000.0
2009-10-09 20:29:00,2.00336,2.00338,2.00325,2.00338,8000000.0
2009-10-09 20:30:00,2.00329,2.00351,2.00298,2.00298,8000000.0
2009-10-09 20:31:00,2.00273,2.00274,2.00257,2.00274,7000000.0
2009-10-09 20:32:00,2.00294,2.0032,2.00294,2.00318,7000000.0
2009-10-09 20:33:00,2.00307,2.00307,2.0028,2.0028,7000000.0
2009-10-09 20:34:00,2.00264,2.00277,2.00264,2.00275,8000000.0
2009-10-09 20:35:00,2.00261,2.00277,2.00257,2.00266,9000000.0
2009-10-09 20:36:00,2.00229,2.00255,2.00229,2.00255,7000000.0
2009-10-09 20:37:00,2.00266,2.00266,2.00236,2.00244,11000000.0
2009-10-09 20:38:00,2.00245,2.00278,2.00245,2.00278,10000000.0
2009-10-09 20:39:00,2.00293,2.00296,2.00272,2.00272,9000000.0
2009-10-09 20:40:00,2.0029,2.00297,2.00272,2.00272,8000000.0
2009-10-09 20:41:00,2.00258,2.00258,2.00234,2.00253,8000000.0
2009-10-09 20:42:00,2.00256,2.00258,2.00239,2.00239,5000000.0
2009-10-09 20:43:00,2.00238,2.00242,2.00223,2.0024,8000000.0
2009-10-09 20:44:00,2.00245,2.00258,2.00238,2.00255,10000000.0
2009-10-09 20:45:00,2.0025,2.00273,2.0025,2.00273,7000000.0
2009-10-09 20:46:00,2.00295,2.00314,2.00294,2.00309,8000000.0
2009-10-09 20:47:00,2.00319,2.00343,2.00319,2.00342,5000000.0
2009-10-09 20:48:00,2.0035,2.00393,2.00329,2.00393,10000000.0
2009-10-09 20:49:00,2.00415,2.00415,2.00371,2.00371,7000000.0
2009-10-09 20:50:00,2.00376,2.00376,2.00341,2.00341,8000000.0
2009-10-09 20:51:00,2.00325,2.00325,2.00302,2.0032,5000000.0
2009-10-09 20:52:00,2.00292,2.00295,2.00257,2.00257,5000000.0
2009-10-09 20:53:00,2.00281,2.00317,2.00265,2.00283,11000000.0
2009-10-09 20:54:00,2.00378,2.00378,2.00354,2.00373,11000000.0
2009-10-09 20:55:00,2.00377,2.0039,2.00361,2.00385,8000000.0
2009-10-09 20:56:00,2.00402,2.00413,2.00398,2.00408,5000000.0
2009-10-09 20:57:00,2.00391,2.00391,2.00348,2.00373,6000000.0
2009-10-09 20:58:00,2.00335,2.00335,2.0031,2.00319,5000000.0
2009-10-09 20:59:00,2.00318,2.00326,2.00309,2.00317,7000000.0
2009-10-09 21:00:00,2.00297,2.00297,2.00262,2.00273,7000000.0
2009-10-09 21:01:00,2.00276,2.00384,2.00276,2.00384,7000000.0
2009-10-09 21:02:00,2.00386,2.00386,2.00354,2.00371,7000000.0
2009-10-09 21:03:00,2.00359,2.00398,2.00359,2.00366,8000000.0
2009-10-09 21:04:00,2.0035,2.00357,2.00307,2.00307,6000000.0
2009-10-09 21:05:00,2.00341,2.00354,2.00334,2.00354,8000000.0
2009-10-09 21:06:00,2.00361,2.00384,2.00352,2.00357,8000000.0
2009-10-09 21:07:00,2.00366,2.00388,2.00353,2.00357,8000000.0
2009-10-09 21:08:00,2.00386,2.00417,2.00378,2.00378,10000000.0
2009-10-09 21:09:00,2.00307,2.00349,2.00307,2.00342,10000000.0
2009-10-09 21:10:00,2.00352,2.00362,2.00339,2.00351,8000000.0
2009-10-09 21:11:00,2.00345,2.00345,2.00325,2.00325,7000000.0
2009-10-09 21:12:00,2.00389,2.00389,2.00316,2.00316,8000000.0
2009-10-09 21:13:00,2.00276,2.00276,2.00246,2.00246,5000000.0
2009-10-09 21:14:00,2.00237,2.00237,2.00215,2.00215,6000000.0
2009-10-09 21:15:00,2.00181,2.00184,2.00164,2.00164,8000000.0
2009-10-09 21:16:00,2.00156,2.00166,2.00151,2.00159,7000000.0
2009-10-09 21:17:00,2.00172,2.00172,2.00155,2.00163,5000000.0
2009-10-09 21:18:00,2.00174,2.00179,2.00169,2.00171,7000000.0
2009-10-09 21:19:00,2.00179,2.00182,2.00166,2.00173,7000000.0
2009-10-09 21:20:00,2.00191,2.00274,2.00191,2.00272,5000000.0
2009-10-09 21:21:00,2.00278,2.00278,2.00222,2.00222,5000000.0
2009-10-09 21:22:00,2.00221,2.00234,2.00212,2.00234,10000000.0
2009-10-09 21:23:00,2.00302,2.00333,2.00299,2.00333,7000000.0
2009-10-09 21:24:00,2.00341,2.00364,2.00338,2.00343,8000000.0
2009-10-09 21:25:00,2.00362,2.00362,2.00341,2.00341,7000000.0
2009-10-09 21:26:00,2.00319,2.00348,2.00319,2.00347,7000000.0
2009-10-09 21:27:00,2.00355,2.00371,2.00355,2.00371,7000000.0
2009-10-09 21:28:00,2.00384,2.00422,2.00376,2.00422,7000000.0
2009-10-09 21:29:00,2.00393,2.00412,2.00367,2.00408,8000000.0
2009-10-09 21:30:00,2.0041,2.0041,2.00337,2.00337,8000000.0
2009-10-09 21:31:00,2.00397,2.0043,2.00397,2.00423,8000000.0
2009-10-09 21:32:00,2.00407,2.00412,2.00394,2.00394,7000000.0
2009-10-09 21:33:00,2.00338,2.00359,2.00327,2.00343,11000000.0
2009-10-09 21:34:00,2.00387,2.00413,2.00382,2.00413,11000000.0
2009-10-09 21:35:00,2.00415,2.00459,2.00415,2.00459,11000000.0
2009-10-09 21:36:00,2.00467,2.00493,2.00467,2.00489,8000000.0
2009-10-09 21:37:00,2.00488,2.00499,2.00472,2.00499,8000000.0
2009-10-09 21:38:00,2.00492,2.00504,2.00486,2.00502,8000000.0
2009-10-09 21:39:00,2.00491,2.00493,2.00482,2.00484,9000000.0
2009-10-09 21:40:00,2.00481,2.00488,2.0047,2.0047,7000000.0
2009-10-09 21:41:00,2.00466,2.00466,2.00441,2.00458,5000000.0
2009-10-09 21:42:00,2.00438,2.00438,2.0032,2.0032,7000000.0
2009-10-09 21:43:00,2.00296,2.00314,2.00271,2.00314,11000000.0
2009-10-09 21:44:00,2.00318,2.00339,2.00318,2.00339,8000000.0
2009-10-09 21:45:00,2.00324,2.00336,2.00314,2.00318,10000000.0
2009-10-09 21:46:00,2.00283,2.00283,2.00256,2.00259,8000000.0
2009-10-09 21:47:00,2.00256,2.00257,2.00243,2.00257,8000000.0
2009-10-09 21:48:00,2.0027,2.003,2.00269,2.00269,5000000.0
2009-10-09 21:49:00,2.0022,2.00246,2.00212,2.00246,8000000.0
2009-10-09 21:50:00,2.00238,2.00238,2.00151,2.00151,8000000.0
2009-10-09 21:51:00,2.00087,2.00116,2.00085,2.00085,7000000.0
2009-10-09 21:52:00,2.00154,2.00177,2.00154,2.00177,7000000.0
2009-10-09 21:53:00,2.00181,2.00203,2.00181,2.00202,5000000.0
2009-10-09 21:54:00,2.00178,2.00178,2.0011,2.00142,7000000.0
2009-10-09 21:55:00,2.001,2.001,2.00058,2.00058,7000000.0
2009-10-09 21:56:00,2.00066,2.00093,2.00061,2.00091,8000000.0
2009-10-09 21:57:00,2.00089,2.00089,2.00053,2.00067,7000000.0
2009-10-09 21:58:00,2.0003,2.0003,1.99985,2.00011,7000000.0
2009-10-09 21:59:00,2.00055,2.00099,2.00055,2.00077,8000000.0
2009-10-09 22:00:00,2.00087,2.00126,2.00063,2.00126,5000000.0
2009-10-09 22:01:00,2.00181,2.00209,2.00181,2.00203,9000000.0
2009-10-09 22:02:00,2.00191,2.00192,2.00121,2.00121,8000000.0
2009-10-09 22:03:00,2.00112,2.00119,2.00103,2.00113,11000000.0
2009-10-09 22:04:00,2.00114,2.00114,2.00092,2.00094,8000000.0
2009-10-09 22:05:00,2.00084,2.00084,2.00067,2.00069,5000000.0
2009-10-09 22:06:00,2.00071,2.00076,2.00068,2.00068,7000000.0
2009-10-09 22:07:00,2.0007,2.00075,2.00062,2.00074,8000000.0
2009-10-09 22:08:00,2.0008,2.0008,2.00049,2.00063,8000000.0
2009-10-09 22:09:00,2.00077,2.0011,2.00077,2.00109,9000000.0
2009-10-09 22:10:00,2.00073,2.00085,2.00072,2.00077,8000000.0
2009-10-09 22:11:00,2.00104,2.00138,2.0009,2.00138,6000000.0
2009-10-09 22:12:00,2.00099,2.00136,2.00079,2.00136,8000000.0
2009-10-09 22:13:00,2.00143,2.00143,2.0013,2.00137,7000000.0
2009-10-09 22:14:00,2.00148,2.00156,2.00133,2.00153,11000000.0
2009-10-09 22:15:00,2.0018,2.00314,2.00029,2.00314,8000000.0
2009-10-09 22:16:00,2.00332,2.00332,2.00306,2.00312,6000000.0
2009-10-09 22:17:00,2.00264,2.00267,2.00246,2.00267,7000000.0
2009-10-09 22:18:00,2.00279,2.00279,2.00223,2.00223,8000000.0
2009-10-09 22:19:00,2.00205,2.00212,2.00177,2.00212,7000000.0
2009-10-09 22:20:00,2.00236,2.00236,2.00177,2.00183,7000000.0
2009-10-09 22:21:00,2.00252,2.00268,2.00251,2.00266,9000000.0
2009-10-09 22:22:00,2.00289,2.00289,2.00261,2.00266,7000000.0
2009-10-09 22:23:00,2.00313,2.00345,2.00313,2.00326,5000000.0
2009-10-09 22:24:00,2.0026,2.00282,2.0026,2.00279,7000000.0
2009-10-09 22:25:00,2.00294,2.00306,2.00261,2.00306,8000000.0
2009-10-09 22:26:00,2.00328,2.00361,2.00322,2.00348,9000000.0
2009-10-09 22:27:00,2.00355,2.00383,2.00353,2.00383,8000000.0
2009-10-09 22:28:00,2.004,2.00404,2.00381,2.00403,8000000.0
2009-10-09 22:29:00,2.00396,2.00407,2.00396,2.00401,10000000.0
2009-10-09 22:30:00,2.0038,2.00404,2.0038,2.00404,7000000.0
2009-10-09 22:31:00,2.00428,2.00428,2.00236,2.00236,9000000.0
2009-10-09 22:32:00,2.0043,2.00468,2.0043,2.00462,8000000.0
2009-10-09 22:33:00,2.00464,2.00473,2.00449,2.00467,7000000.0
2009-10-09 22:34:00,2.00386,2.00386,2.00368,2.00372,7000000.0
2009-10-09 22:35:00,2.00511,2.00541,2.005,2.00536,8000000.0
2009-10-09 22:36:00,2.00558,2.00589,2.00558,2.00576,10000000.0
2009-10-09 22:37:00,2.00471,2.00471,2.00444,2.00444,7000000.0
2009-10-09 22:38:00,2.00473,2.00473,2.00453,2.00453,8000000.0
2009-10-09 22:39:00,2.00452,2.00467,2.00447,2.00449,9000000.0
2009-10-09 22:40:00,2.00436,2.0045,2.0043,2.0045,5000000.0
2009-10-09 22:41:00,2.00453,2.00456,2.00442,2.00455,8000000.0
2009-10-09 22:42:00,2.00465,2.00465,2.00448,2.00452,7000000.0
2009-10-09 22:43:00,2.00443,2.00451,2.00433,2.00451,7000000.0
2009-10-09 22:44:00,2.00397,2.00397,2.00336,2.00349,7000000.0
2009-10-09 22:45:00,2.00314,2.00424,2.00267,2.00424,7000000.0
2009-10-09 22:46:00,2.0046,2.005,2.0046,2.00499,8000000.0
2009-10-09 22:47:00,2.00467,2.00469,2.00445,2.00445,11000000.0
2009-10-09 22:48:00,2.00444,2.00444,2.00384,2.00384,8000000.0
2009-10-09 22:49:00,2.00395,2.00395,2.00309,2.00377,7000000.0
2009-10-09 22:50:00,2.0036,2.0036,2.00259,2.00261,7000000.0
2009-10-09 22:51:00,2.00222,2.0024,2.00221,2.0024,10000000.0
2009-10-09 22:52:00,2.00239,2.00273,2.00214,2.00273,8000000.0
2009-10-09 22:53:00,2.00344,2.0037,2.00344,2.0037,8000000.0
2009-10-09 22:54:00,2.00378,2.00383,2.00358,2.00358,5000000.0
2009-10-09 22:55:00,2.00305,2.00365,2.00237,2.00365,7000000.0
2009-10-09 22:56:00,2.00398,2.00403,2.0039,2.0039,7000000.0
2009-10-09 22:57:00,2.00394,2.00396,2.00379,2.00379,7000000.0
2009-10-09 22:58:00,2.00267,2.00332,2.00267,2.00332,6000000.0
2009-10-09 22:59:00,2.00336,2.00516,2.00324,2.00516,7000000.0
2009-10-11 23:00:00,2.00476,2.00485,2.00443,2.00446,8000000.0
2009-10-11 23:01:00,2.00462,2.00469,2.00319,2.00368,8000000.0
2009-10-11 23:02:00,2.00476,2.00476,2.00374,2.00392,8000000.0
2009-10-11 23:03:00,2.00242,2.00242,2.00159,2.00159,6000000.0
2009-10-11 23:04:00,2.00169,2.00347,2.00169,2.00325,8000000.0
2009-10-11 23:05:00,2.00298,2.00357,2.00298,2.00357,8000000.0
2009-10-11 23:06:00,2.00385,2.00385,2.00333,2.00333,9000000.0
2009-10-11 23:07:00,2.00381,2.00444,2.00381,2.00437,5000000.0
2009-10-11 23:08:00,2.00435,2.00435,2.00361,2.00361,7000000.0
2009-10-11 23:09:00,2.00373,2.00451,2.00364,2.00451,9000000.0
2009-10-11 23:10:00,2.00404,2.00443,2.00398,2.00443,11000000.0
2009-10-11 23:11:00,2.00383,2.00417,2.00383,2.00417,7000000.0
2009-10-11 23:12:00,2.00413,2.00424,2.00413,2.00421,6000000.0
2009-10-11 23:13:00,2.00405,2.00421,2.00405,2.00417,7000000.0
2009-10-11 23:14:00,2.0044,2.0044,2.00381,2.00381,11000000.0
2009-10-11 23:15:00,2.00357,2.00373,2.00357,2.00373,5000000.0
2009-10-11 23:16:00,2.00358,2.00373,2.00334,2.00369,11000000.0
2009-10-11 23:17:00,2.00374,2.00485,2.00374,2.00485,7000000.0
2009-10-11 23:18:00,2.00374,2.00374,2.00361,2.00361,8000000.0
2009-10-11 23:19:00,2.00418,2.00502,2.00418,2.00502,7000000.0
2009-10-11 23:20:00,2.00417,2.0042,2.0041,2.0042,9000000.0
2009-10-11 23:21:00,2.00437,2.00495,2.00437,2.00495,9000000.0
2009-10-11 23:22:00,2.00399,2.00415,2.00399,2.00415,5000000.0
2009-10-11 23:23:00,2.00367,2.0039,2.00367,2.0039,8000000.0
2009-10-11 23:24:00,2.00427,2.00427,2.00393,2.004,7000000.0
2009-10-11 23:25:00,2.00374,2.00376,2.00366,2.00373,7000000.0
2009-10-11 23:26:00,2.00455,2.00459,2.00422,2.00422,8000000.0
2009-10-11 23:27:00,2.00368,2.00376,2.00363,2.00372,8000000.0
2009-10-11 23:28:00,2.0042,2.0042,2.00407,2.00407,10000000.0
2009-10-11 23:29:00,2.0042,2.0042,2.00398,2.00418,9000000.0
2009-10-11 23:30:00,2.00385,2.00388,2.00375,2.00377,8000000.0
2009-10-11 23:31:00,2.00427,2.00483,2.00427,2.00483,8000000.0
2009-10-11 23:32:00,2.00381,2.00381,2.00364,2.00373,8000000.0
2009-10-11 23:33:00,2.00374,2.00384,2.00371,2.00377,7000000.0
2009-10-11 23:34:00,2.00366,2.00382,2.00363,2.00382,11000000.0
2009-10-11 23:35:00,2.00372,2.00387,2.00372,2.00381,10000000.0
2009-10-11 23:36:00,2.00383,2.00383,2.00363,2.00371,7000000.0
2009-10-11 23:37:00,2.00357,2.00362,2.0035,2.0035,8000000.0
2009-10-11 23:38:00,2.00303,2.00303,2.00253,2.00253,7000000.0
2009-10-11 23:39:00,2.00434,2.00535,2.00434,2.00469,10000000.0
2009-10-11 23:40:00,2.00481,2.00481,2.00467,2.00478,7000000.0
2009-10-11 23:41:00,2.0052,2.0052,2.00518,2.00518,6000000.0
2009-10-11 23:42:00,2.00478,2.00479,2.00458,2.00458,8000000.0
2009-10-11 23:43:00,2.00445,2.00445,2.00407,2.00419,7000000.0
2009-10-11 23:44:00,2.00391,2.00408,2.00391,2.00391,7000000.0
2009-10-11 23:45:00,2.00372,2.00413,2.00372,2.00413,7000000.0
2009-10-11 23:46:00,2.00363,2.00377,2.00312,2.00312,8000000.0
2009-10-11 23:47:00,2.003,2.00307,2.00257,2.00307,8000000.0
2009-10-11 23:48:00,2.00412,2.00412,2.00342,2.00347,7000000.0
2009-10-11 23:49:00,2.003,2.00313,2.0029,2.003,10000000.0
2009-10-11 23:50:00,2.00299,2.00307,2.00296,2.00303,8000000.0
2009-10-11 23:51:00,2.00301,2.00304,2.00298,2.00302,5000000.0
2009-10-11 23:52:00,2.00314,2.00341,2.00294,2.00337,11000000.0
2009-10-11 23:53:00,2.00299,2.00341,2.00294,2.00341,8000000.0
2009-10-11 23:54:00,2.00224,2.00448,2.00224,2.00409,9000000.0
2009-10-11 23:55:00,2.00378,2.00387,2.0037,2.0037,10000000.0
2009-10-11 23:56:00,2.00377,2.00427,2.00377,2.00427,8000000.0
2009-10-11 23:57:00,2.00442,2.00451,2.00386,2.00388,8000000.0
2009-10-11 23:58:00,2.00364,2.00388,2.00364,2.0037,7000000.0
2009-10-11 23:59:00,2.00399,2.00428,2.00368,2.00428,9000000.0
2009-10-12 00:00:00,2.0042,2.0042,2.0039,2.0039,7000000.0
2009-10-12 00:01:00,2.00407,2.00407,2.0038,2.0038,8000000.0
2009-10-12 00:02:00,2.00392,2.00401,2.00381,2.00384,8000000.0
2009-10-12 00:03:00,2.00366,2.00396,2.00353,2.00377,6000000.0
2009-10-12 00:04:00,2.00405,2.00405,2.00368,2.00405,7000000.0
2009-10-12 00:05:00,2.004,2.00406,2.00394,2.00406,11000000.0
2009-10-12 00:06:00,2.00389,2.00402,2.00384,2.00386,10000000.0
2009-10-12 00:07:00,2.00383,2.00391,2.00379,2.00385,8000000.0
2009-10-12 00:08:00,2.00386,2.00408,2.00386,2.00408,6000000.0
2009-10-12 00:09:00,2.00418,2.0042,2.00367,2.00367,7000000.0
2009-10-12 00:10:00,2.00376,2.00394,2.00376,2.00394,8000000.0
2009-10-12 00:11:00,2.00372,2.00452,2.00372,2.00452,11000000.0
2009-10-12 00:12:00,2.00396,2.00429,2.00396,2.00429,7000000.0
2009-10-12 00:13:00,2.00408,2.00425,2.00373,2.00425,8000000.0
2009-10-12 00:14:00,2.00438,2.00438,2.00421,2.00428,8000000.0
2009-10-12 00:15:00,2.00417,2.00437,2.00412,2.00427,8000000.0
2009-10-12 00:16:00,2.00446,2.00456,2.00441,2.00456,7000000.0
2009-10-12 00:17:00,2.00457,2.00475,2.00457,2.00474,5000000.0
2009-10-12 00:18:00,2.00517,2.00517,2.00496,2.00496,5000000.0
2009-10-12 00:19:00,2.00493,2.00498,2.0049,2.00496,11000000.0
2009-10-12 00:20:00,2.00482,2.005,2.00482,2.00491,8000000.0
2009-10-12 00:21:00,2.00466,2.00475,2.00449,2.00449,7000000.0
2009-10-12 00:22:00,2.00446,2.00446,2.00435,2.00444,9000000.0
2009-10-12 00:23:00,2.00476,2.00476,2.00448,2.00462,8000000.0
2009-10-12 00:24:00,2.00479,2.00524,2.00479,2.00524,10000000.0
2009-10-12 00:25:00,2.00489,2.00521,2.00489,2.00513,9000000.0
2009-10-12 00:26:00,2.0053,2.00532,2.0052,2.00525,7000000.0
2009-10-12 00:27:00,2.00508,2.00519,2.00489,2.00489,9000000.0
2009-10-12 00:28:00,2.00489,2.00501,2.00489,2.00499,9000000.0
2009-10-12 00:29:00,2.00475,2.005,2.00475,2.00496,8000000.0
2009-10-12 00:30:00,2.00509,2.00509,2.00469,2.00489,11000000.0
2009-10-12 00:31:00,2.00503,2.00511,2.00486,2.00486,8000000.0
2009-10-12 00:32:00,2.00499,2.00505,2.00488,2.00488,5000000.0
2009-10-12 00:33:00,2.00494,2.00508,2.00489,2.00489,7000000.0
2009-10-12 00:34:00,2.00507,2.00509,2.00478,2.00503,8000000.0
2009-10-12 00:35:00,2.00515,2.00518,2.00474,2.00508,10000000.0
2009-10-12 00:36:00,2.00501,2.00508,2.00488,2.00508,7000000.0
2009-10-12 00:37:00,2.00508,2.00508,2.00488,2.00508,8000000.0
2009-10-12 00:38:00,2.00524,2.00558,2.00505,2.00558,7000000.0
2009-10-12 00:39:00,2.00583,2.00583,2.00567,2.00573,10000000.0
2009-10-12 00:40:00,2.0056,2.00598,2.00558,2.00598,7000000.0
2009-10-12 00:41:00,2.00618,2.00649,2.00618,2.00635,10000000.0
2009-10-12 00:42:00,2.00604,2.00655,2.00604,2.00655,11000000.0
2009-10-12 00:43:00,2.00668,2.00723,2.00663,2.00723,8000000.0
2009-10-12 00:44:00,2.00714,2.00714,2.00625,2.0065,5000000.0
2009-10-12 00:45:00,2.00667,2.0067,2.00607,2.00623,7000000.0
2009-10-12 00:46:00,2.00607,2.00607,2.00551,2.00551,5000000.0
2009-10-12 00:47:00,2.0057,2.00578,2.00569,2.00578,7000000.0
2009-10-12 00:48:00,2.00576,2.00578,2.00559,2.00578,10000000.0
2009-10-12 00:49:00,2.0058,2.0059,2.00576,2.00588,10000000.0
2009-10-12 00:50:00,2.00629,2.00652,2.00629,2.00652,8000000.0
2009-10-12 00:51:00,2.00654,2.00716,2.00654,2.00716,7000000.0
2009-10-12 00:52:00,2.00724,2.00724,2.00701,2.0071,8000000.0
2009-10-12 00:53:00,2.00666,2.00666,2.00626,2.00626,5000000.0
2009-10-12 00:54:00,2.006,2.00646,2.006,2.00628,8000000.0
2009-10-12 00:55:00,2.00633,2.0065,2.00595,2.00595,7000000.0
2009-10-12 00:56:00,2.00591,2.00598,2.00589,2.00598,7000000.0
2009-10-12 00:57:00,2.00591,2.00591,2.00571,2.00571,10000000.0
2009-10-12 00:58:00,2.00587,2.00587,2.00573,2.00584,6000000.0
2009-10-12 00:59:00,2.00569,2.00588,2.00558,2.0056,7000000.0
2009-10-12 01:00:00,2.00592,2.00594,2.00569,2.00594,9000000.0
2009-10-12 01:01:00,2.00589,2.00589,2.00546,2.00582,7000000.0
2009-10-12 01:02:00,2.00633,2.0065,2.00627,2.0065,8000000.0
2009-10-12 01:03:00,2.0065,2.0065,2.00632,2.00646,10000000.0
2009-10-12 01:04:00,2.00623,2.00653,2.0062,2.00653,8000000.0
2009-10-12 01:05:00,2.00658,2.0066,2.00645,2.00652,7000000.0
2009-10-12 01:06:00,2.00667,2.00727,2.00667,2.00727,8000000.0
2009-10-12 01:07:00,2.00731,2.00731,2.00692,2.00692,6000000.0
2009-10-12 01:08:00,2.00695,2.00695,2.00613,2.00631,8000000.0
2009-10-12 01:09:00,2.00646,2.00661,2.00646,2.00649,7000000.0
2009-10-12 01:10:00,2.0066,2.0066,2.00632,2.00632,11000000.0
2009-10-12 01:11:00,2.00639,2.00639,2.00591,2.00591,11000000.0
2009-10-12 01:12:00,2.00603,2.00612,2.00599,2.00612,6000000.0
2009-10-12 01:13:00,2.00607,2.00607,2.00581,2.00581,7000000.0
2009-10-12 01:14:00,2.00551,2.00551,2.00514,2.00514,8000000.0
2009-10-12 01:15:00,2.00523,2.00523,2.00498,2.00499,7000000.0
2009-10-12 01:16:00,2.005,2.0053,2.005,2.0053,9000000.0
2009-10-12 01:17:00,2.00524,2.00549,2.00524,2.00548,8000000.0
2009-10-12 01:18:00,2.00523,2.00545,2.00513,2.00545,5000000.0
2009-10-12 01:19:00,2.00544,2.00544,2.00518,2.00518,7000000.0
2009-10-12 01:20:00,2.00514,2.00537,2.00514,2.00532,8000000.0
2009-10-12 01:21:00,2.00517,2.00541,2.00517,2.00541,7000000.0
2009-10-12 01:22:00,2.00541,2.00547,2.00534,2.00534,7000000.0
2009-10-12 01:23:00,2.00567,2.00592,2.00567,2.00572,7000000.0
2009-10-12 01:24:00,2.0057,2.0057,2.0055,2.0055,11000000.0
2009-10-12 01:25:00,2.00555,2.00565,2.00555,2.00556,7000000.0
2009-10-12 01:26:00,2.00546,2.00546,2.00481,2.00481,8000000.0
2009-10-12 01:27:00,2.00518,2.00552,2.00518,2.00552,7000000.0
2009-10-12 01:28:00,2.00531,2.00531,2.00519,2.00527,8000000.0
2009-10-12 01:29:00,2.00525,2.00535,2.00515,2.00535,6000000.0
2009-10-12 01:30:00,2.00527,2.00527,2.0048,2.0048,7000000.0
2009-10-12 01:31:00,2.00479,2.00479,2.00468,2.00474,6000000.0
2009-10-12 01:32:00,2.00463,2.0048,2.00451,2.00459,9000000.0
2009-10-12 01:33:00,2.00469,2.00493,2.00469,2.00488,7000000.0
2009-10-12 01:34:00,2.00495,2.00527,2.0049,2.00525,11000000.0
2009-10-12 01:35:00,2.00525,2.00539,2.00522,2.00528,8000000.0
2009-10-12 01:36:00,2.00518,2.00518,2.00488,2.00495,6000000.0
2009-10-12 01:37:00,2.00509,2.00509,2.00494,2.005,8000000.0
2009-10-12 01:38:00,2.0049,2.0049,2.00478,2.00483,7000000.0
2009-10-12 01:39:00,2.00476,2.00476,2.00455,2.00457,9000000.0
2009-10-12 01:40:00,2.00457,2.00466,2.00429,2.00466,11000000.0
2009-10-12 01:41:00,2.00467,2.00477,2.00467,2.00477,8000000.0
2009-10-12 01:42:00,2.00487,2.00487,2.00473,2.00476,6000000.0
2009-10-12 01:43:00,2.00465,2.00469,2.00446,2.00446,9000000.0
2009-10-12 01:44:00,2.00455,2.00486,2.00455,2.00486,8000000.0
2009-10-12 01:45:00,2.00446,2.00523,2.00442,2.00523,7000000.0
2009-10-12 01:46:00,2.00504,2.00511,2.00504,2.00508,7000000.0
2009-10-12 01:47:00,2.0049,2.0049,2.00466,2.00478,7000000.0
2009-10-12 01:48:00,2.00471,2.00482,2.00467,2.00482,8000000.0
2009-10-12 01:49:00,2.00483,2.00483,2.0047,2.00476,6000000.0
2009-10-12 01:50:00,2.00453,2.00457,2.00423,2.00437,7000000.0
2009-10-12 01:51:00,2.00476,2.00496,2.00476,2.00483,5000000.0
2009-10-12 01:52:00,2.00489,2.00489,2.00456,2.00483,8000000.0
2009-10-12 01:53:00,2.00473,2.00473,2.00437,2.00437,8000000.0
2009-10-12 01:54:00,2.00451,2.00469,2.00445,2.00464,10000000.0
2009-10-12 01:55:00,2.00482,2.005,2.00477,2.005,9000000.0
2009-10-12 01:56:00,2.00541,2.00563,2.00369,2.00563,6000000.0
2009-10-12 01:57:00,2.00559,2.00559,2.00522,2.00523,5000000.0
2009-10-12 01:58:00,2.00481,2.00498,2.00475,2.00478,8000000.0
2009-10-12 01:59:00,2.00467,2.00515,2.00467,2.00509,7000000.0
2009-10-12 02:00:00,2.00506,2.00506,2.00478,2.00478,11000000.0
2009-10-12 02:01:00,2.00471,2.0048,2.00469,2.00478,10000000.0
2009-10-12 02:02:00,2.00471,2.00495,2.0047,2.00491,13000000.0
2009-10-12 02:03:00,2.005,2.00504,2.00496,2.00504,17000000.0
2009-10-12 02:04:00,2.0051,2.00531,2.00507,2.00507,12000000.0
2009-10-12 02:05:00,2.00506,2.00506,2.00496,2.005,9000000.0
2009-10-12 02:06:00,2.00491,2.00491,2.00478,2.00481,7000000.0
2009-10-12 02:07:00,2.00487,2.005,2.00487,2.00499,13000000.0
2009-10-12 02:08:00,2.00482,2.00483,2.00433,2.00433,16000000.0
2009-10-12 02:09:00,2.00426,2.00439,2.00426,2.00434,10000000.0
2009-10-12 02:10:00,2.0043,2.00443,2.00427,2.00439,8000000.0
2009-10-12 02:11:00,2.00411,2.00422,2.00407,2.00415,7000000.0
2009-10-12 02:12:00,2.00417,2.00483,2.00417,2.00475,14000000.0
2009-10-12 02:13:00,2.00472,2.00498,2.00472,2.00485,7000000.0
2009-10-12 02:14:00,2.00455,2.00455,2.00434,2.00448,7000000.0
2009-10-12 02:15:00,2.00361,2.00405,2.00335,2.00405,7000000.0
2009-10-12 02:16:00,2.00366,2.00366,2.00333,2.00335,8000000.0
2009-10-12 02:17:00,2.00323,2.0036,2.00323,2.0036,7000000.0
2009-10-12 02:18:00,2.00339,2.00339,2.00276,2.00276,11000000.0
2009-10-12 02:19:00,2.0027,2.0027,2.00265,2.00265,7000000.0
2009-10-12 02:20:00,2.00259,2.00282,2.00259,2.00282,12000000.0
2009-10-12 02:21:00,2.00282,2.00299,2.0028,2.00294,12000000.0
2009-10-12 02:22:00,2.0028,2.00301,2.00245,2.00301,7000000.0
2009-10-12 02:23:00,2.00333,2.00333,2.00321,2.00321,9000000.0
2009-10-12 02:24:00,2.00302,2.00302,2.00254,2.00254,8000000.0
2009-10-12 02:25:00,2.00275,2.00314,2.00275,2.00314,16000000.0
2009-10-12 02:26:00,2.00312,2.00312,2.00287,2.00293,20000000.0
2009-10-12 02:27:00,2.00301,2.00337,2.00301,2.00335,18000000.0
2009-10-12 02:28:00,2.00348,2.00356,2.00341,2.00341,10000000.0
2009-10-12 02:29:00,2.00348,2.004,2.00348,2.004,5000000.0
2009-10-12 02:30:00,2.00409,2.00438,2.00374,2.0043,10000000.0
2009-10-12 02:31:00,2.00432,2.00439,2.0042,2.00425,9000000.0
2009-10-12 02:32:00,2.00416,2.00416,2.00385,2.00399,15000000.0
2009-10-12 02:33:00,2.00397,2.00397,2.00388,2.00392,14000000.0
2009-10-12 02:34:00,2.00389,2.00391,2.00384,2.00389,9000000.0
2009-10-12 02:35:00,2.0038,2.00413,2.0038,2.00413,7000000.0
2009-10-12 02:36:00,2.0043,2.00431,2.0041,2.0041,11000000.0
2009-10-12 02:37:00,2.00435,2.00435,2.00416,2.00416,7000000.0
2009-10-12 02:38:00,2.00404,2.00415,2.00404,2.00406,7000000.0
2009-10-12 02:39:00,2.00416,2.00427,2.00395,2.00396,13000000.0
2009-10-12 02:40:00,2.00382,2.00382,2.00348,2.00357,11000000.0
2009-10-12 02:41:00,2.00377,2.00397,2.00377,2.0039,8000000.0
2009-10-12 02:42:00,2.00428,2.00436,2.00422,2.00427,10000000.0
2009-10-12 02:43:00,2.00433,2.00483,2.00433,2.0048,8000000.0
2009-10-12 02:44:00,2.00495,2.00495,2.00462,2.00462,10000000.0
2009-10-12 02:45:00,2.00445,2.00447,2.00418,2.0043,10000000.0
2009-10-12 02:46:00,2.00433,2.00439,2.00423,2.00424,10000000.0
2009-10-12 02:47:00,2.00522,2.00572,2.00522,2.00563,8000000.0
2009-10-12 02:48:00,2.00554,2.00554,2.00474,2.00474,11000000.0
2009-10-12 02:49:00,2.00462,2.00462,2.0043,2.00445,10000000.0
2009-10-12 02:50:00,2.0043,2.00451,2.00426,2.00426,8000000.0
2009-10-12 02:51:00,2.00409,2.00409,2.00394,2.004,5000000.0
2009-10-12 02:52:00,2.00431,2.00435,2.00389,2.00395,8000000.0
2009-10-12 02:53:00,2.00379,2.00381,2.00367,2.00367,8000000.0
2009-10-12 02:54:00,2.00363,2.00387,2.00345,2.00387,7000000.0
2009-10-12 02:55:00,2.00443,2.00483,2.0044,2.00483,8000000.0
2009-10-12 02:56:00,2.00513,2.00578,2.00513,2.00576,7000000.0
2009-10-12 02:57:00,2.00562,2.00773,2.00562,2.00773,8000000.0
2009-10-12 02:58:00,2.00878,2.0106,2.00878,2.0106,12000000.0
2009-10-12 02:59:00,2.0097,2.00979,2.00933,2.00973,19000000.0
2009-10-12 03:00:00,2.01088,2.01126,2.01088,2.01106,7000000.0
2009-10-12 03:01:00,2.01191,2.01191,2.01077,2.01077,10000000.0
2009-10-12 03:02:00,2.01039,2.01039,2.01013,2.01017,7000000.0
2009-10-12 03:03:00,2.00947,2.00947,2.00912,2.00932,5000000.0
2009-10-12 03:04:00,2.00948,2.00965,2.00937,2.00965,7000000.0
2009-10-12 03:05:00,2.0104,2.01061,2.01008,2.0105,10000000.0
2009-10-12 03:06:00,2.01076,2.0113,2.01069,2.01127,11000000.0
2009-10-12 03:07:00,2.01156,2.01192,2.01156,2.0118,5000000.0
2009-10-12 03:08:00,2.01187,2.0119,2.01176,2.01187,8000000.0
2009-10-12 03:09:00,2.0118,2.0118,2.01161,2.01175,10000000.0
2009-10-12 03:10:00,2.01174,2.01181,2.01159,2.0118,10000000.0
2009-10-12 03:11:00,2.01197,2.01197,2.01175,2.01194,8000000.0
2009-10-12 03:12:00,2.01186,2.01186,2.01165,2.01169,7000000.0
2009-10-12 03:13:00,2.01161,2.01206,2.01161,2.01206,10000000.0
2009-10-12 03:14:00,2.01197,2.012,2.01158,2.01158,16000000.0
2009-10-12 03:15:00,2.01197,2.01247,2.01197,2.01234,6000000.0
2009-10-12 03:16:00,2.01196,2.01196,2.01152,2.01152,5000000.0
2009-10-12 03:17:00,2.01126,2.01126,2.01079,2.01085,8000000.0
2009-10-12 03:18:00,2.01059,2.01075,2.01054,2.01073,9000000.0
2009-10-12 03:19:00,2.0105,2.0105,2.01031,2.01031,7000000.0
2009-10-12 03:20:00,2.01029,2.0104,2.01022,2.0104,7000000.0
2009-10-12 03:21:00,2.01038,2.01038,2.00971,2.00971,7000000.0
2009-10-12 03:22:00,2.01031,2.01045,2.00849,2.01027,8000000.0
2009-10-12 03:23:00,2.0105,2.0105,2.01032,2.01035,5000000.0
2009-10-12 03:24:00,2.01031,2.01062,2.01026,2.01062,7000000.0
2009-10-12 03:25:00,2.01059,2.01063,2.0102,2.01023,23000000.0
2009-10-12 03:26:00,2.01023,2.01024,2.01002,2.01002,9000000.0
2009-10-12 03:27:00,2.01,2.01,2.00975,2.00987,7000000.0
2009-10-12 03:28:00,2.0096,2.00967,2.0095,2.0095,7000000.0
2009-10-12 03:29:00,2.00966,2.00969,2.00957,2.00959,6000000.0
2009-10-12 03:30:00,2.00935,2.00954,2.00909,2.00932,10000000.0
2009-10-12 03:31:00,2.00914,2.00934,2.00914,2.00934,5000000.0
2009-10-12 03:32:00,2.0091,2.0091,2.00829,2.00829,10000000.0
2009-10-12 03:33:00,2.00833,2.00843,2.00816,2.00843,7000000.0
2009-10-12 03:34:00,2.00825,2.00845,2.00825,2.00845,11000000.0
2009-10-12 03:35:00,2.00881,2.00996,2.00874,2.00996,8000000.0
2009-10-12 03:36:00,2.01067,2.01205,2.01067,2.01201,8000000.0
2009-10-12 03:37:00,2.01171,2.01218,2.01171,2.01218,8000000.0
2009-10-12 03:38:00,2.01216,2.01217,2.01198,2.01217,8000000.0
2009-10-12 03:39:00,2.01228,2.01245,2.01218,2.01219,10000000.0
2009-10-12 03:40:00,2.01239,2.01254,2.01239,2.0125,6000000.0
2009-10-12 03:41:00,2.01243,2.01269,2.01243,2.01269,8000000.0
2009-10-12 03:42:00,2.01283,2.01294,2.01276,2.01289,7000000.0
2009-10-12 03:43:00,2.01291,2.01318,2.01291,2.01318,9000000.0
2009-10-12 03:44:00,2.01326,2.01326,2.01314,2.01318,9000000.0
2009-10-12 03:45:00,2.0133,2.01351,2.0133,2.01333,7000000.0
2009-10-12 03:46:00,2.01301,2.01301,2.01241,2.01245,8000000.0
2009-10-12 03:47:00,2.01286,2.01307,2.01274,2.01286,9000000.0
2009-10-12 03:48:00,2.01257,2.01304,2.01257,2.01284,10000000.0
2009-10-12 03:49:00,2.01271,2.01285,2.01259,2.0126,23000000.0
2009-10-12 03:50:00,2.01278,2.01299,2.0126,2.01295,7000000.0
2009-10-12 03:51:00,2.01282,2.01291,2.01278,2.01283,8000000.0
2009-10-12 03:52:00,2.01316,2.01341,2.01301,2.01334,9000000.0
2009-10-12 03:53:00,2.01308,2.01316,2.01303,2.01316,8000000.0
2009-10-12 03:54:00,2.01312,2.01335,2.01295,2.01316,9000000.0
2009-10-12 03:55:00,2.01293,2.01313,2.01293,2.01313,10000000.0
2009-10-12 03:56:00,2.01294,2.01306,2.01291,2.01291,12000000.0
2009-10-12 03:57:00,2.01298,2.01344,2.01291,2.01344,9000000.0
2009-10-12 03:58:00,2.01365,2.01377,2.01365,2.01367,8000000.0
2009-10-12 03:59:00,2.01336,2.01336,2.0131,2.01314,7000000.0
2009-10-12 04:00:00,2.01343,2.01348,2.01307,2.0131,18000000.0
2009-10-12 04:01:00,2.01309,2.01325,2.01303,2.01322,8000000.0
2009-10-12 04:02:00,2.01334,2.01353,2.0131,2.01321,25000000.0
2009-10-12 04:03:00,2.01323,2.01343,2.01312,2.0133,12000000.0
2009-10-12 04:04:00,2.01346,2.01353,2.01343,2.01345,9000000.0
2009-10-12 04:05:00,2.0135,2.014,2.0135,2.01364,7000000.0
2009-10-12 04:06:00,2.01362,2.01389,2.01358,2.01372,11000000.0
2009-10-12 04:07:00,2.01368,2.01368,2.0135,2.0135,7000000.0
2009-10-12 04:08:00,2.01345,2.01368,2.0134,2.0134,10000000.0
2009-10-12 04:09:00,2.01316,2.01316,2.01296,2.01296,5000000.0
2009-10-12 04:10:00,2.01266,2.01268,2.01251,2.01251,9000000.0
2009-10-12 04:11:00,2.01263,2.01286,2.01262,2.01284,7000000.0
2009-10-12 04:12:00,2.01202,2.01202,2.01169,2.0118,6000000.0
2009-10-12 04:13:00,2.01156,2.01209,2.01137,2.01209,8000000.0
2009-10-12 04:14:00,2.01185,2.01188,2.01183,2.01188,7000000.0
2009-10-12 04:15:00,2.0119,2.01219,2.0119,2.01211,8000000.0
2009-10-12 04:16:00,2.01224,2.01241,2.01215,2.01241,8000000.0
2009-10-12 04:17:00,2.01289,2.013,2.01262,2.01293,19000000.0
2009-10-12 04:18:00,2.01298,2.01298,2.0128,2.01282,8000000.0
2009-10-12 04:19:00,2.01268,2.01289,2.01244,2.01273,21000000.0
2009-10-12 04:20:00,2.01289,2.01306,2.0124,2.01286,11000000.0
2009-10-12 04:21:00,2.01287,2.01301,2.0128,2.01301,7000000.0
2009-10-12 04:22:00,2.01303,2.01321,2.01303,2.01303,8000000.0
2009-10-12 04:23:00,2.01298,2.01298,2.01274,2.01274,9000000.0
2009-10-12 04:24:00,2.01265,2.01283,2.0126,2.01283,12000000.0
2009-10-12 04:25:00,2.01282,2.01282,2.01237,2.01237,9000000.0
2009-10-12 04:26:00,2.01241,2.01293,2.01241,2.01293,8000000.0
2009-10-12 04:27:00,2.0135,2.0139,2.0135,2.01365,9000000.0
2009-10-12 04:28:00,2.01328,2.01377,2.01328,2.01377,14000000.0
2009-10-12 04:29:00,2.01393,2.01409,2.01386,2.01386,16000000.0
2009-10-12 04:30:00,2.01404,2.01414,2.01391,2.01412,25000000.0
2009-10-12 04:31:00,2.01445,2.01472,2.01444,2.01472,5000000.0
2009-10-12 04:32:00,2.01535,2.01538,2.0153,2.0153,12000000.0
2009-10-12 04:33:00,2.01536,2.01541,2.01511,2.01524,10000000.0
2009-10-12 04:34:00,2.01529,2.01541,2.01524,2.0154,15000000.0
2009-10-12 04:35:00,2.01538,2.01541,2.01528,2.01538,9000000.0
2009-10-12 04:36:00,2.01526,2.01537,2.01522,2.01525,7000000.0
2009-10-12 04:37:00,2.01517,2.01529,2.01517,2.01518,7000000.0
2009-10-12 04:38:00,2.01518,2.01542,2.01518,2.01542,6000000.0
2009-10-12 04:39:00,2.01545,2.01551,2.01525,2.01549,7000000.0
2009-10-12 04:40:00,2.0159,2.0159,2.01566,2.01573,11000000.0
2009-10-12 04:41:00,2.01593,2.01604,2.01575,2.01604,9000000.0
2009-10-12 04:42:00,2.01578,2.01585,2.01574,2.01574,11000000.0
2009-10-12 04:43:00,2.01621,2.01622,2.01612,2.01622,9000000.0
2009-10-12 04:44:00,2.01647,2.01662,2.01618,2.01618,8000000.0
2009-10-12 04:45:00,2.01608,2.01614,2.01592,2.01592,9000000.0
2009-10-12 04:46:00,2.01541,2.01569,2.01541,2.0156,7000000.0
2009-10-12 04:47:00,2.01569,2.01572,2.01537,2.01572,8000000.0
2009-10-12 04:48:00,2.01536,2.01538,2.01499,2.01513,7000000.0
2009-10-12 04:49:00,2.01555,2.01556,2.01543,2.01543,6000000.0
2009-10-12 04:50:00,2.01557,2.01559,2.01514,2.01514,7000000.0
2009-10-12 04:51:00,2.01548,2.0157,2.01545,2.01545,15000000.0
2009-10-12 04:52:00,2.0151,2.0151,2.0139,2.0139,9000000.0
2009-10-12 04:53:00,2.01391,2.01393,2.01388,2.01393,8000000.0
2009-10-12 04:54:00,2.01407,2.01411,2.01398,2.01409,11000000.0
2009-10-12 04:55:00,2.01406,2.01406,2.01385,2.01385,11000000.0
2009-10-12 04:56:00,2.01363,2.01366,2.0135,2.0135,12000000.0
2009-10-12 04:57:00,2.01366,2.01386,2.01366,2.01373,8000000.0
2009-10-12 04:58:00,2.01362,2.01375,2.01357,2.01364,9000000.0
2009-10-12 04:59:00,2.01355,2.01358,2.01347,2.01347,12000000.0
2009-10-12 05:00:00,2.01342,2.01348,2.01339,2.01342,9000000.0
2009-10-12 05:01:00,2.0135,2.01365,2.0135,2.01353,7000000.0
2009-10-12 05:02:00,2.01381,2.01385,2.01369,2.01369,7000000.0
2009-10-12 05:03:00,2.01367,2.01367,2.01364,2.01364,8000000.0
2009-10-12 05:04:00,2.01354,2.01354,2.01278,2.01294,9000000.0
2009-10-12 05:05:00,2.01368,2.01377,2.01366,2.01375,13000000.0
2009-10-12 05:06:00,2.01399,2.01405,2.01392,2.01405,8000000.0
2009-10-12 05:07:00,2.01315,2.01396,2.01315,2.01396,10000000.0
2009-10-12 05:08:00,2.01416,2.01446,2.0141,2.01423,10000000.0
2009-10-12 05:09:00,2.01341,2.014,2.01341,2.014,16000000.0
2009-10-12 05:10:00,2.01438,2.01494,2.01438,2.01481,12000000.0
2009-10-12 05:11:00,2.01508,2.01594,2.01508,2.01585,11000000.0
2009-10-12 05:12:00,2.01582,2.017,2.01582,2.017,16000000.0
2009-10-12 05:13:00,2.01715,2.01715,2.01697,2.01697,6000000.0
2009-10-12 05:14:00,2.01691,2.01698,2.01684,2.01693,12000000.0
2009-10-12 05:15:00,2.01682,2.01682,2.01665,2.01665,8000000.0
2009-10-12 05:16:00,2.01658,2.0168,2.01658,2.0168,11000000.0
2009-10-12 05:17:00,2.01693,2.01742,2.01693,2.01742,9000000.0
2009-10-12 05:18:00,2.0172,2.01743,2.01693,2.01719,16000000.0
2009-10-12 05:19:00,2.01718,2.01718,2.017,2.0171,9000000.0
2009-10-12 05:20:00,2.01719,2.01749,2.01719,2.01749,11000000.0
2009-10-12 05:21:00,2.0172,2.0172,2.01678,2.01678,15000000.0
2009-10-12 05:22:00,2.01671,2.01682,2.01657,2.01657,28000000.0
2009-10-12 05:23:00,2.0166,2.01686,2.0166,2.01667,26000000.0
2009-10-12 05:24:00,2.01653,2.01653,2.01642,2.01645,27000000.0
2009-10-12 05:25:00,2.01645,2.01684,2.01645,2.0165,47000000.0
2009-10-12 05:26:00,2.01732,2.01913,2.01732,2.01913,38000000.0
2009-10-12 05:27:00,2.01872,2.01872,2.01829,2.01839,7000000.0
2009-10-12 05:28:00,2.01854,2.01901,2.0184,2.01901,22000000.0
2009-10-12 05:29:00,2.01881,2.02184,2.01881,2.02129,11000000.0
2009-10-12 05:30:00,2.02055,2.02062,2.01988,2.01988,7000000.0
2009-10-12 05:31:00,2.01922,2.02007,2.01922,2.0199,10000000.0
2009-10-12 05:32:00,2.0197,2.0197,2.01944,2.01944,10000000.0
2009-10-12 05:33:00,2.01946,2.01962,2.01946,2.01961,8000000.0
2009-10-12 05:34:00,2.01959,2.01959,2.0194,2.01944,8000000.0
2009-10-12 05:35:00,2.01866,2.0195,2.01866,2.0192,10000000.0
2009-10-12 05:36:00,2.01928,2.01928,2.01863,2.01863,15000000.0
2009-10-12 05:37:00,2.01839,2.01911,2.01839,2.01907,11000000.0
2009-10-12 05:38:00,2.01899,2.01899,2.01847,2.01859,11000000.0
2009-10-12 05:39:00,2.01866,2.01924,2.01862,2.01924,7000000.0
2009-10-12 05:40:00,2.01934,2.01934,2.01875,2.01875,5000000.0
2009-10-12 05:41:00,2.01867,2.01923,2.01867,2.01923,9000000.0
2009-10-12 05:42:00,2.01935,2.01948,2.01917,2.01917,16000000.0
2009-10-12 05:43:00,2.01889,2.01914,2.01888,2.0189,8000000.0
2009-10-12 05:44:00,2.01862,2.01862,2.01844,2.01844,9000000.0
2009-10-12 05:45:00,2.01815,2.01839,2.01815,2.01839,13000000.0
2009-10-12 05:46:00,2.0183,2.0183,2.01825,2.01825,10000000.0
2009-10-12 05:47:00,2.01819,2.01822,2.01791,2.01791,15000000.0
2009-10-12 05:48:00,2.01763,2.01766,2.0176,2.01764,11000000.0
2009-10-12 05:49:00,2.01765,2.01774,2.01737,2.01774,8000000.0
2009-10-12 05:50:00,2.01794,2.01947,2.01794,2.01947,13000000.0
2009-10-12 05:51:00,2.02018,2.02142,2.02014,2.02142,30000000.0
2009-10-12 05:52:00,2.02156,2.02156,2.02114,2.02156,15000000.0
2009-10-12 05:53:00,2.02164,2.02164,2.0213,2.02162,8000000.0
2009-10-12 05:54:00,2.02191,2.02191,2.02185,2.02185,16000000.0
2009-10-12 05:55:00,2.02199,2.02209,2.02183,2.02206,11000000.0
2009-10-12 05:56:00,2.02186,2.02186,2.02154,2.02154,33000000.0
2009-10-12 05:57:00,2.02179,2.02188,2.02172,2.02188,11000000.0
2009-10-12 05:58:00,2.02158,2.02187,2.02113,2.02162,19000000.0
2009-10-12 05:59:00,2.02214,2.02226,2.02211,2.02217,12000000.0
2009-10-12 06:00:00,2.02219,2.02228,2.02206,2.02228,25000000.0
2009-10-12 06:01:00,2.02232,2.02232,2.02208,2.02208,16000000.0
2009-10-12 06:02:00,2.02217,2.02232,2.02216,2.02219,13000000.0
2009-10-12 06:03:00,2.02193,2.02236,2.02129,2.02144,22000000.0
2009-10-12 06:04:00,2.02235,2.02235,2.02211,2.02211,11000000.0
2009-10-12 06:05:00,2.02207,2.02213,2.02207,2.02208,9000000.0
2009-10-12 06:06:00,2.02189,2.02216,2.02189,2.02213,8000000.0
2009-10-12 06:07:00,2.02223,2.02228,2.02217,2.02228,10000000.0
2009-10-12 06:08:00,2.02236,2.02254,2.02235,2.02254,8000000.0
2009-10-12 06:09:00,2.0225,2.02253,2.02229,2.02229,10000000.0
2009-10-12 06:10:00,2.02232,2.02232,2.0222,2.02223,8000000.0
2009-10-12 06:11:00,2.02216,2.02224,2.02216,2.02222,7000000.0
2009-10-12 06:12:00,2.02222,2.02243,2.0222,2.02243,10000000.0
2009-10-12 06:13:00,2.02242,2.02242,2.02207,2.02207,15000000.0
2009-10-12 06:14:00,2.0215,2.02196,2.02146,2.02146,10000000.0
2009-10-12 06:15:00,2.02206,2.02206,2.0219,2.02201,18000000.0
2009-10-12 06:16:00,2.02198,2.02199,2.02186,2.02193,11000000.0
2009-10-12 06:17:00,2.02196,2.02211,2.02196,2.0221,7000000.0
2009-10-12 06:18:00,2.02244,2.02248,2.0221,2.02248,13000000.0
2009-10-12 06:19:00,2.0225,2.02257,2.0223,2.02248,12000000.0
2009-10-12 06:20:00,2.02255,2.02269,2.02251,2.02252,18000000.0
2009-10-12 06:21:00,2.02253,2.02253,2.02177,2.02177,26000000.0
2009-10-12 06:22:00,2.02198,2.02205,2.02166,2.02166,10000000.0
2009-10-12 06:23:00,2.02206,2.02222,2.02206,2.02222,11000000.0
2009-10-12 06:24:00,2.02217,2.02217,2.022,2.022,11000000.0
2009-10-12 06:25:00,2.02196,2.02197,2.0219,2.02193,10000000.0
2009-10-12 06:26:00,2.02161,2.02161,2.02136,2.02136,7000000.0
2009-10-12 06:27:00,2.02127,2.02178,2.02127,2.02178,8000000.0
2009-10-12 06:28:00,2.02191,2.02198,2.02157,2.02157,7000000.0
2009-10-12 06:29:00,2.02152,2.02154,2.02141,2.02148,9000000.0
2009-10-12 06:30:00,2.02147,2.02151,2.0214,2.02144,11000000.0
2009-10-12 06:31:00,2.02146,2.0216,2.02142,2.02142,20000000.0
2009-10-12 06:32:00,2.02075,2.02075,2.02011,2.02033,31000000.0
2009-10-12 06:33:00,2.02052,2.02052,2.02022,2.02031,17000000.0
2009-10-12 06:34:00,2.02009,2.02009,2.01946,2.01946,9000000.0
2009-10-12 06:35:00,2.01935,2.01955,2.01935,2.01955,8000000.0
2009-10-12 06:36:00,2.01984,2.0199,2.01977,2.0198,10000000.0
2009-10-12 06:37:00,2.01995,2.0201,2.01995,2.02008,7000000.0
2009-10-12 06:38:00,2.02006,2.02006,2.01978,2.01987,8000000.0
2009-10-12 06:39:00,2.01996,2.02025,2.01996,2.02025,12000000.0
2009-10-12 06:40:00,2.02029,2.02029,2.02008,2.02008,7000000.0
2009-10-12 06:41:00,2.0202,2.0202,2.0198,2.0198,6000000.0
2009-10-12 06:42:00,2.01937,2.01962,2.01922,2.01922,11000000.0
2009-10-12 06:43:00,2.0197,2.01975,2.01968,2.0197,9000000.0
2009-10-12 06:44:00,2.01954,2.01987,2.01931,2.01931,11000000.0
2009-10-12 06:45:00,2.0194,2.01965,2.0194,2.01944,8000000.0
2009-10-12 06:46:00,2.01914,2.01943,2.01883,2.01883,8000000.0
2009-10-12 06:47:00,2.01943,2.01947,2.01757,2.01943,8000000.0
2009-10-12 06:48:00,2.01931,2.01945,2.01878,2.01878,8000000.0
2009-10-12 06:49:00,2.01935,2.01938,2.01915,2.01928,9000000.0
2009-10-12 06:50:00,2.01913,2.01913,2.01874,2.01874,9000000.0
2009-10-12 06:51:00,2.01856,2.01856,2.01825,2.01825,11000000.0
2009-10-12 06:52:00,2.01728,2.01752,2.01719,2.01752,7000000.0
2009-10-12 06:53:00,2.01766,2.01782,2.01766,2.01768,8000000.0
2009-10-12 06:54:00,2.01767,2.01779,2.01763,2.01779,11000000.0
2009-10-12 06:55:00,2.01802,2.01828,2.01802,2.01812,8000000.0
2009-10-12 06:56:00,2.01817,2.01817,2.01808,2.01811,13000000.0
2009-10-12 06:57:00,2.01811,2.0182,2.01801,2.01818,18000000.0
2009-10-12 06:58:00,2.0182,2.01828,2.0182,2.01824,16000000.0
2009-10-12 06:59:00,2.01821,2.01821,2.0177,2.0177,11000000.0
2009-10-12 07:00:00,2.01827,2.01844,2.01827,2.01843,8000000.0
2009-10-12 07:01:00,2.01854,2.01857,2.01852,2.01852,14000000.0
2009-10-12 07:02:00,2.01849,2.0185,2.01839,2.01844,18000000.0
2009-10-12 07:03:00,2.01835,2.01843,2.01834,2.01843,8000000.0
2009-10-12 07:04:00,2.01844,2.01844,2.01809,2.01809,8000000.0
2009-10-12 07:05:00,2.01848,2.01864,2.01844,2.01844,10000000.0
2009-10-12 07:06:00,2.01844,2.01844,2.0182,2.01829,8000000.0
2009-10-12 07:07:00,2.01853,2.01862,2.0185,2.01856,15000000.0
2009-10-12 07:08:00,2.01808,2.01856,2.01786,2.01836,18000000.0
2009-10-12 07:09:00,2.01862,2.01869,2.01862,2.01869,8000000.0
2009-10-12 07:10:00,2.01861,2.01864,2.01855,2.01864,18000000.0
2009-10-12 07:11:00,2.01881,2.01891,2.01881,2.01891,11000000.0
2009-10-12 07:12:00,2.01861,2.01861,2.01827,2.01827,11000000.0
2009-10-12 07:13:00,2.01818,2.01845,2.01818,2.01823,9000000.0
2009-10-12 07:14:00,2.0178,2.01791,2.01778,2.0179,12000000.0
2009-10-12 07:15:00,2.01785,2.01785,2.0177,2.0178,7000000.0
2009-10-12 07:16:00,2.01791,2.01821,2.01791,2.01821,12000000.0
2009-10-12 07:17:00,2.01818,2.01843,2.01818,2.01824,15000000.0
2009-10-12 07:18:00,2.01849,2.01849,2.01806,2.01808,8000000.0
2009-10-12 07:19:00,2.01838,2.0185,2.01801,2.01801,7000000.0
2009-10-12 07:20:00,2.01788,2.01831,2.01788,2.01831,9000000.0
2009-10-12 07:21:00,2.01808,2.01808,2.01771,2.01771,10000000.0
2009-10-12 07:22:00,2.01746,2.01764,2.01733,2.01764,7000000.0
2009-10-12 07:23:00,2.01712,2.01712,2.01667,2.01667,11000000.0
2009-10-12 07:24:00,2.01655,2.01656,2.01633,2.01656,23000000.0
2009-10-12 07:25:00,2.01662,2.01678,2.01639,2.01678,28000000.0
2009-10-12 07:26:00,2.0169,2.01692,2.01674,2.01687,14000000.0
2009-10-12 07:27:00,2.01678,2.01684,2.0167,2.01684,20000000.0
2009-10-12 07:28:00,2.01685,2.01685,2.01665,2.01668,17000000.0
2009-10-12 07:29:00,2.016,2.01605,2.01574,2.01605,27000000.0
2009-10-12 07:30:00,2.01644,2.01663,2.01641,2.01652,20000000.0
2009-10-12 07:31:00,2.0169,2.01704,2.0169,2.0169,7000000.0
2009-10-12 07:32:00,2.01654,2.01676,2.01633,2.01638,11000000.0
2009-10-12 07:33:00,2.01697,2.01714,2.01688,2.01688,22000000.0
2009-10-12 07:34:00,2.01684,2.01699,2.01674,2.01699,16000000.0
2009-10-12 07:35:00,2.01691,2.01721,2.01691,2.01694,15000000.0
2009-10-12 07:36:00,2.01652,2.01657,2.01635,2.01635,6000000.0
2009-10-12 07:37:00,2.01637,2.01653,2.01637,2.01651,12000000.0
2009-10-12 07:38:00,2.01647,2.01669,2.01647,2.01669,7000000.0
2009-10-12 07:39:00,2.01645,2.01657,2.01619,2.01625,14000000.0
2009-10-12 07:40:00,2.01626,2.0164,2.01626,2.01627,9000000.0
2009-10-12 07:41:00,2.01618,2.01618,2.01595,2.01596,24000000.0
2009-10-12 07:42:00,2.01601,2.0162,2.01588,2.0162,17000000.0
2009-10-12 07:43:00,2.01612,2.01617,2.016,2.01609,22000000.0
2009-10-12 07:44:00,2.01654,2.01656,2.01629,2.01653,10000000.0
2009-10-12 07:45:00,2.01677,2.01677,2.01642,2.01645,15000000.0
2009-10-12 07:46:00,2.0164,2.01668,2.01638,2.01638,17000000.0
2009-10-12 07:47:00,2.01661,2.01672,2.01639,2.01672,15000000.0
2009-10-12 07:48:00,2.01646,2.01668,2.01645,2.01663,10000000.0
2009-10-12 07:49:00,2.01658,2.01676,2.01657,2.01676,20000000.0
2009-10-12 07:50:00,2.01669,2.01676,2.01668,2.01675,17000000.0
2009-10-12 07:51:00,2.01682,2.01712,2.01682,2.01688,15000000.0
2009-10-12 07:52:00,2.01635,2.01682,2.01615,2.01646,29000000.0
2009-10-12 07:53:00,2.01713,2.01713,2.01701,2.0171,13000000.0
2009-10-12 07:54:00,2.01618,2.01618,2.01602,2.0161,23000000.0
2009-10-12 07:55:00,2.01667,2.01674,2.01642,2.01645,27000000.0
2009-10-12 07:56:00,2.01656,2.01682,2.01656,2.01665,18000000.0
2009-10-12 07:57:00,2.01649,2.01661,2.01642,2.01658,20000000.0
2009-10-12 07:58:00,2.01648,2.01648,2.01632,2.01632,13000000.0
2009-10-12 07:59:00,2.01606,2.01615,2.01587,2.01609,23000000.0
2009-10-12 08:00:00,2.01617,2.01639,2.01614,2.01639,31000000.0
2009-10-12 08:01:00,2.0164,2.01655,2.0164,2.01653,13000000.0
2009-10-12 08:02:00,2.01666,2.01688,2.01666,2.01688,12000000.0
2009-10-12 08:03:00,2.01726,2.01731,2.01718,2.01721,20000000.0
2009-10-12 08:04:00,2.01716,2.01716,2.01685,2.01709,30000000.0
2009-10-12 08:05:00,2.0174,2.01759,2.01739,2.01759,9000000.0
2009-10-12 08:06:00,2.01741,2.01751,2.01711,2.01751,21000000.0
2009-10-12 08:07:00,2.01736,2.01736,2.01651,2.01691,15000000.0
2009-10-12 08:08:00,2.01717,2.01792,2.01717,2.0179,25000000.0
2009-10-12 08:09:00,2.01833,2.01916,2.01817,2.01916,23000000.0
2009-10-12 08:10:00,2.0191,2.01927,2.01897,2.01897,27000000.0
2009-10-12 08:11:00,2.01887,2.01887,2.01866,2.01872,18000000.0
2009-10-12 08:12:00,2.01875,2.01916,2.01875,2.01899,22000000.0
2009-10-12 08:13:00,2.01903,2.01903,2.01878,2.01889,18000000.0
2009-10-12 08:14:00,2.01902,2.01925,2.01878,2.01878,33000000.0
2009-10-12 08:15:00,2.01888,2.01903,2.01878,2.01879,21000000.0
2009-10-12 08:16:00,2.01862,2.01885,2.01861,2.01861,21000000.0
2009-10-12 08:17:00,2.01862,2.01872,2.01808,2.01808,19000000.0
2009-10-12 08:18:00,2.01809,2.01818,2.01784,2.01818,17000000.0
2009-10-12 08:19:00,2.01829,2.01829,2.01801,2.01805,16000000.0
2009-10-12 08:20:00,2.01801,2.019,2.01801,2.019,13000000.0
2009-10-12 08:21:00,2.01934,2.01939,2.01931,2.01935,18000000.0
2009-10-12 08:22:00,2.0196,2.02003,2.0196,2.01976,26000000.0
2009-10-12 08:23:00,2.01977,2.01985,2.01973,2.01984,16000000.0
2009-10-12 08:24:00,2.0195,2.01986,2.01917,2.01917,28000000.0
2009-10-12 08:25:00,2.01928,2.01946,2.01914,2.01929,49000000.0
2009-10-12 08:26:00,2.01994,2.02058,2.01994,2.02015,14000000.0
2009-10-12 08:27:00,2.02033,2.02073,2.02033,2.02073,31000000.0
2009-10-12 08:28:00,2.02066,2.02118,2.02052,2.02097,28000000.0
2009-10-12 08:29:00,2.02126,2.02166,2.02123,2.02135,32000000.0
2009-10-12 08:30:00,2.02066,2.02086,2.02058,2.02077,28000000.0
2009-10-12 08:31:00,2.02074,2.02074,2.02063,2.02063,40000000.0
2009-10-12 08:32:00,2.01964,2.01964,2.01912,2.01933,51000000.0
2009-10-12 08:33:00,2.01944,2.01948,2.01918,2.01929,48000000.0
2009-10-12 08:34:00,2.01925,2.01933,2.01912,2.01933,49000000.0
2009-10-12 08:35:00,2.01966,2.01988,2.01951,2.01965,39000000.0
2009-10-12 08:36:00,2.01986,2.01986,2.01962,2.01962,12000000.0
2009-10-12 08:37:00,2.01974,2.02008,2.01974,2.02008,25000000.0
2009-10-12 08:38:00,2.02011,2.02011,2.01979,2.01979,21000000.0
2009-10-12 08:39:00,2.01984,2.02057,2.01984,2.02057,23000000.0
2009-10-12 08:40:00,2.02117,2.02129,2.02114,2.0212,36000000.0
2009-10-12 08:41:00,2.02097,2.02108,2.02081,2.02108,30000000.0
2009-10-12 08:42:00,2.0211,2.02115,2.02095,2.02095,17000000.0
2009-10-12 08:43:00,2.02067,2.02087,2.0205,2.0205,23000000.0
2009-10-12 08:44:00,2.02038,2.0204,2.02025,2.02025,17000000.0
2009-10-12 08:45:00,2.02026,2.02067,2.02026,2.02067,37000000.0
2009-10-12 08:46:00,2.02097,2.0216,2.02097,2.0216,23000000.0
2009-10-12 08:47:00,2.0215,2.02178,2.0215,2.02178,25000000.0
2009-10-12 08:48:00,2.0215,2.0215,2.02124,2.02134,36000000.0
2009-10-12 08:49:00,2.02176,2.02231,2.02164,2.02164,27000000.0
2009-10-12 08:50:00,2.02144,2.02169,2.02135,2.02143,56000000.0
2009-10-12 08:51:00,2.02195,2.02215,2.02177,2.02177,32000000.0
2009-10-12 08:52:00,2.0216,2.02168,2.02147,2.02168,39000000.0
2009-10-12 08:53:00,2.02186,2.02189,2.02158,2.02165,63000000.0
2009-10-12 08:54:00,2.02195,2.02223,2.02195,2.02223,42000000.0
2009-10-12 08:55:00,2.02208,2.0224,2.02204,2.02238,55000000.0
2009-10-12 08:56:00,2.0225,2.0225,2.02209,2.02209,21000000.0
2009-10-12 08:57:00,2.02168,2.02179,2.02161,2.02163,23000000.0
2009-10-12 08:58:00,2.02156,2.02165,2.02114,2.02114,18000000.0
2009-10-12 08:59:00,2.02153,2.02153,2.02124,2.02136,12000000.0
2009-10-12 09:00:00,2.02134,2.02215,2.02134,2.02215,26000000.0
2009-10-12 09:01:00,2.02235,2.02247,2.02227,2.02238,19000000.0
2009-10-12 09:02:00,2.02243,2.02278,2.02243,2.02278,15000000.0
2009-10-12 09:03:00,2.02266,2.02309,2.02266,2.02305,16000000.0
2009-10-12 09:04:00,2.02318,2.02327,2.02291,2.02293,22000000.0
2009-10-12 09:05:00,2.02269,2.02299,2.02269,2.02278,11000000.0
2009-10-12 09:06:00,2.0228,2.02281,2.02253,2.02264,31000000.0
2009-10-12 09:07:00,2.0225,2.02277,2.0225,2.02275,33000000.0
2009-10-12 09:08:00,2.02325,2.02374,2.02325,2.02374,17000000.0
2009-10-12 09:09:00,2.02355,2.02355,2.02318,2.02318,37000000.0
2009-10-12 09:10:00,2.02295,2.02295,2.02226,2.02227,31000000.0
2009-10-12 09:11:00,2.02206,2.02206,2.02157,2.02168,26000000.0
2009-10-12 09:12:00,2.02149,2.02177,2.02138,2.02165,41000000.0
2009-10-12 09:13:00,2.02172,2.02193,2.02168,2.02193,61000000.0
2009-10-12 09:14:00,2.02206,2.02207,2.02188,2.02192,57000000.0
2009-10-12 09:15:00,2.02195,2.02207,2.02192,2.02207,33000000.0
2009-10-12 09:16:00,2.02212,2.02212,2.02203,2.02203,39000000.0
2009-10-12 09:17:00,2.02208,2.02208,2.02194,2.02203,40000000.0
2009-10-12 09:18:00,2.02206,2.02236,2.02199,2.02218,68000000.0
2009-10-12 09:19:00,2.02207,2.02216,2.02174,2.02216,52000000.0
2009-10-12 09:20:00,2.02203,2.02226,2.02203,2.02219,37000000.0
2009-10-12 09:21:00,2.022,2.02214,2.02174,2.02175,61000000.0
2009-10-12 09:22:00,2.02149,2.02149,2.0211,2.0211,63000000.0
2009-10-12 09:23:00,2.02081,2.02088,2.02069,2.02083,65000000.0
2009-10-12 09:24:00,2.02113,2.02144,2.02096,2.02144,47000000.0
2009-10-12 09:25:00,2.02146,2.02159,2.02134,2.02149,32000000.0
2009-10-12 09:26:00,2.02166,2.02194,2.02166,2.0217,29000000.0
2009-10-12 09:27:00,2.02137,2.0214,2.02104,2.0214,55000000.0
2009-10-12 09:28:00,2.02123,2.02123,2.0204,2.02078,46000000.0
2009-10-12 09:29:00,2.02033,2.02054,2.02033,2.02033,32000000.0
2009-10-12 09:30:00,2.02023,2.02023,2.01988,2.01988,24000000.0
2009-10-12 09:31:00,2.01972,2.01973,2.01957,2.01957,18000000.0
2009-10-12 09:32:00,2.01955,2.0196,2.01911,2.01911,35000000.0
2009-10-12 09:33:00,2.01893,2.01893,2.0182,2.0182,43000000.0
2009-10-12 09:34:00,2.01836,2.01854,2.01829,2.01849,31000000.0
2009-10-12 09:35:00,2.01857,2.01864,2.01834,2.01861,47000000.0
2009-10-12 09:36:00,2.01857,2.01859,2.01827,2.01859,34000000.0
2009-10-12 09:37:00,2.01854,2.01872,2.0185,2.0187,49000000.0
2009-10-12 09:38:00,2.01913,2.01931,2.01913,2.01928,37000000.0
2009-10-12 09:39:00,2.0195,2.02069,2.0195,2.02069,61000000.0
2009-10-12 09:40:00,2.02113,2.02113,2.02051,2.02061,46000000.0
2009-10-12 09:41:00,2.02068,2.02074,2.02054,2.02074,33000000.0
2009-10-12 09:42:00,2.02066,2.02066,2.02047,2.02052,60000000.0
2009-10-12 09:43:00,2.02056,2.02062,2.02041,2.02046,66000000.0
2009-10-12 09:44:00,2.02021,2.02049,2.02021,2.02049,21000000.0
2009-10-12 09:45:00,2.02054,2.02054,2.02038,2.02038,22000000.0
2009-10-12 09:46:00,2.02034,2.02062,2.02032,2.0206,30000000.0
2009-10-12 09:47:00,2.02079,2.02079,2.02068,2.02075,24000000.0
2009-10-12 09:48:00,2.02075,2.02076,2.02062,2.02066,34000000.0
2009-10-12 09:49:00,2.02085,2.02085,2.02006,2.0202,26000000.0
2009-10-12 09:50:00,2.02006,2.02006,2.01974,2.01974,34000000.0
2009-10-12 09:51:00,2.01952,2.01952,2.01936,2.01936,56000000.0
2009-10-12 09:52:00,2.01917,2.01932,2.01907,2.01907,38000000.0
2009-10-12 09:53:00,2.01907,2.01931,2.01907,2.01931,32000000.0
2009-10-12 09:54:00,2.01932,2.01932,2.01921,2.01926,36000000.0
2009-10-12 09:55:00,2.01928,2.01934,2.01925,2.01925,38000000.0
2009-10-12 09:56:00,2.01922,2.01935,2.01921,2.0193,38000000.0
2009-10-12 09:57:00,2.01942,2.01971,2.01942,2.01969,30000000.0
2009-10-12 09:58:00,2.01944,2.01955,2.01943,2.01954,52000000.0
2009-10-12 09:59:00,2.01962,2.01972,2.01962,2.01969,32000000.0
2009-10-12 10:00:00,2.01974,2.02009,2.01974,2.01979,39000000.0
2009-10-12 10:01:00,2.01995,2.02004,2.01992,2.01992,44000000.0
2009-10-12 10:02:00,2.01979,2.02005,2.01979,2.01983,34000000.0
2009-10-12 10:03:00,2.0194,2.01994,2.01916,2.01936,47000000.0
2009-10-12 10:04:00,2.01987,2.01999,2.01971,2.01971,32000000.0
2009-10-12 10:05:00,2.01842,2.01842,2.01743,2.01743,32000000.0
2009-10-12 10:06:00,2.01719,2.01719,2.01626,2.01626,42000000.0
2009-10-12 10:07:00,2.01521,2.01531,2.01508,2.01531,51000000.0
2009-10-12 10:08:00,2.01535,2.01553,2.01527,2.01552,54000000.0
2009-10-12 10:09:00,2.0157,2.01583,2.01555,2.01556,53000000.0
2009-10-12 10:10:00,2.01566,2.01577,2.01546,2.01572,72000000.0
2009-10-12 10:11:00,2.01577,2.01587,2.01557,2.01587,61000000.0
2009-10-12 10:12:00,2.01562,2.01562,2.01531,2.01556,65000000.0
2009-10-12 10:13:00,2.01562,2.01564,2.0153,2.0153,56000000.0
2009-10-12 10:14:00,2.015,2.01502,2.01484,2.01484,49000000.0
2009-10-12 10:15:00,2.01438,2.01438,2.01388,2.01388,46000000.0
2009-10-12 10:16:00,2.01314,2.01314,2.01253,2.01295,33000000.0
2009-10-12 10:17:00,2.01349,2.01349,2.01217,2.01217,37000000.0
2009-10-12 10:18:00,2.01178,2.01228,2.0116,2.01228,50000000.0
2009-10-12 10:19:00,2.01244,2.01273,2.01244,2.01252,59000000.0
2009-10-12 10:20:00,2.01284,2.01284,2.01244,2.01244,41000000.0
2009-10-12 10:21:00,2.01244,2.01249,2.01233,2.01241,44000000.0
2009-10-12 10:22:00,2.01257,2.01257,2.01222,2.01222,47000000.0
2009-10-12 10:23:00,2.01221,2.01248,2.01221,2.01231,58000000.0
2009-10-12 10:24:00,2.01226,2.01246,2.01222,2.0124,43000000.0
2009-10-12 10:25:00,2.01267,2.01267,2.01228,2.01228,60000000.0
2009-10-12 10:26:00,2.01203,2.0121,2.01202,2.0121,64000000.0
2009-10-12 10:27:00,2.01234,2.01249,2.01234,2.01235,54000000.0
2009-10-12 10:28:00,2.01226,2.0123,2.01212,2.01225,62000000.0
2009-10-12 10:29:00,2.01228,2.01236,2.01219,2.01236,61000000.0
2009-10-12 10:30:00,2.01252,2.01252,2.01226,2.01228,36000000.0
2009-10-12 10:31:00,2.01189,2.01189,2.01159,2.01167,39000000.0
2009-10-12 10:32:00,2.01123,2.01133,2.01106,2.01118,44000000.0
2009-10-12 10:33:00,2.01107,2.01123,2.01107,2.01123,18000000.0
2009-10-12 10:34:00,2.01115,2.01125,2.01102,2.01104,20000000.0
2009-10-12 10:35:00,2.01099,2.01116,2.01095,2.01109,23000000.0
2009-10-12 10:36:00,2.01122,2.01171,2.01122,2.01165,32000000.0
2009-10-12 10:37:00,2.01163,2.01179,2.01159,2.01159,30000000.0
2009-10-12 10:38:00,2.01158,2.01158,2.01119,2.01121,26000000.0
2009-10-12 10:39:00,2.01135,2.01142,2.01131,2.01141,29000000.0
2009-10-12 10:40:00,2.01161,2.01208,2.01161,2.01184,19000000.0
2009-10-12 10:41:00,2.01183,2.01183,2.01158,2.0116,29000000.0
2009-10-12 10:42:00,2.0115,2.0121,2.0115,2.0121,38000000.0
2009-10-12 10:43:00,2.01245,2.0126,2.01228,2.01228,27000000.0
2009-10-12 10:44:00,2.01254,2.01254,2.01228,2.01241,26000000.0
2009-10-12 10:45:00,2.01247,2.01247,2.01224,2.01224,27000000.0
2009-10-12 10:46:00,2.01237,2.0124,2.01222,2.01232,35000000.0
2009-10-12 10:47:00,2.0123,2.01235,2.01215,2.0123,23000000.0
2009-10-12 10:48:00,2.01218,2.01227,2.01217,2.01227,44000000.0
2009-10-12 10:49:00,2.01229,2.01232,2.01224,2.01225,36000000.0
2009-10-12 10:50:00,2.01221,2.01226,2.01172,2.01172,47000000.0
2009-10-12 10:51:00,2.01167,2.01167,2.01145,2.01145,45000000.0
2009-10-12 10:52:00,2.01132,2.0114,2.01124,2.01125,33000000.0
2009-10-12 10:53:00,2.01169,2.01188,2.01167,2.01167,46000000.0
2009-10-12 10:54:00,2.01168,2.01184,2.01168,2.01176,35000000.0
2009-10-12 10:55:00,2.01183,2.01217,2.01181,2.01217,37000000.0
2009-10-12 10:56:00,2.01237,2.01282,2.01227,2.01237,33000000.0
2009-10-12 10:57:00,2.01228,2.01264,2.01222,2.01264,33000000.0
2009-10-12 10:58:00,2.01227,2.01227,2.01169,2.01169,26000000.0
2009-10-12 10:59:00,2.01128,2.01172,2.01113,2.01172,47000000.0
2009-10-12 11:00:00,2.01116,2.01116,2.01069,2.01079,39000000.0
2009-10-12 11:01:00,2.01076,2.01078,2.01056,2.01063,45000000.0
2009-10-12 11:02:00,2.01109,2.01153,2.01109,2.01153,17000000.0
2009-10-12 11:03:00,2.01141,2.01156,2.01137,2.01156,37000000.0
2009-10-12 11:04:00,2.01145,2.01145,2.01114,2.01118,40000000.0
2009-10-12 11:05:00,2.01117,2.01134,2.01111,2.01111,18000000.0
2009-10-12 11:06:00,2.01116,2.01116,2.0111,2.0111,19000000.0
2009-10-12 11:07:00,2.01126,2.01126,2.01075,2.01075,30000000.0
2009-10-12 11:08:00,2.01041,2.01072,2.01041,2.01072,30000000.0
2009-10-12 11:09:00,2.01067,2.01067,2.01025,2.01026,45000000.0
2009-10-12 11:10:00,2.01045,2.01045,2.01028,2.01037,35000000.0
2009-10-12 11:11:00,2.01032,2.01032,2.01003,2.01025,46000000.0
2009-10-12 11:12:00,2.01056,2.01249,2.01056,2.01249,55000000.0
2009-10-12 11:13:00,2.01294,2.01294,2.01278,2.01284,59000000.0
2009-10-12 11:14:00,2.01294,2.01337,2.01293,2.01337,41000000.0
2009-10-12 11:15:00,2.01335,2.01351,2.01329,2.01335,34000000.0
2009-10-12 11:16:00,2.01344,2.01344,2.01307,2.01307,20000000.0
2009-10-12 11:17:00,2.01328,2.01364,2.01326,2.01345,57000000.0
2009-10-12 11:18:00,2.01295,2.01307,2.01266,2.01293,44000000.0
2009-10-12 11:19:00,2.01231,2.01231,2.01189,2.01189,63000000.0
2009-10-12 11:20:00,2.01167,2.01168,2.01133,2.01133,43000000.0
2009-10-12 11:21:00,2.01147,2.01147,2.01034,2.01034,34000000.0
2009-10-12 11:22:00,2.01026,2.01049,2.01022,2.01049,56000000.0
2009-10-12 11:23:00,2.01058,2.01058,2.01026,2.01052,43000000.0
2009-10-12 11:24:00,2.01016,2.0105,2.01016,2.01041,53000000.0
2009-10-12 11:25:00,2.01008,2.01044,2.01007,2.01044,29000000.0
2009-10-12 11:26:00,2.01081,2.01099,2.01081,2.01092,41000000.0
2009-10-12 11:27:00,2.01075,2.01083,2.01038,2.01039,34000000.0
2009-10-12 11:28:00,2.01054,2.01073,2.01034,2.01058,36000000.0
2009-10-12 11:29:00,2.01067,2.01137,2.01067,2.01119,43000000.0
2009-10-12 11:30:00,2.01174,2.01195,2.01163,2.01195,24000000.0
2009-10-12 11:31:00,2.0118,2.01197,2.01177,2.01195,34000000.0
2009-10-12 11:32:00,2.01195,2.01212,2.01192,2.01192,46000000.0
2009-10-12 11:33:00,2.0121,2.0121,2.01197,2.01199,41000000.0
2009-10-12 11:34:00,2.01179,2.01179,2.01152,2.01158,28000000.0
2009-10-12 11:35:00,2.01169,2.0118,2.01168,2.01175,44000000.0
2009-10-12 11:36:00,2.01173,2.01179,2.01159,2.01164,48000000.0
2009-10-12 11:37:00,2.01162,2.01203,2.01162,2.01203,50000000.0
2009-10-12 11:38:00,2.01201,2.01219,2.01196,2.01196,37000000.0
2009-10-12 11:39:00,2.01218,2.01231,2.01218,2.0122,52000000.0
2009-10-12 11:40:00,2.01216,2.01296,2.01216,2.01275,27000000.0
2009-10-12 11:41:00,2.01247,2.01249,2.01229,2.01239,49000000.0
2009-10-12 11:42:00,2.01258,2.01258,2.01246,2.01255,22000000.0
2009-10-12 11:43:00,2.01205,2.01234,2.01204,2.01204,45000000.0
2009-10-12 11:44:00,2.01193,2.0123,2.01193,2.01207,42000000.0
2009-10-12 11:45:00,2.01215,2.01243,2.01215,2.01224,41000000.0
2009-10-12 11:46:00,2.01244,2.01244,2.01228,2.01229,38000000.0
2009-10-12 11:47:00,2.01229,2.01235,2.01228,2.01229,22000000.0
2009-10-12 11:48:00,2.01202,2.0122,2.01197,2.01197,27000000.0
2009-10-12 11:49:00,2.01197,2.01222,2.01197,2.01222,41000000.0
2009-10-12 11:50:00,2.01195,2.01198,2.01165,2.01165,44000000.0
2009-10-12 11:51:00,2.01144,2.0116,2.01141,2.01143,37000000.0
2009-10-12 11:52:00,2.01115,2.01115,2.0105,2.0105,37000000.0
2009-10-12 11:53:00,2.01015,2.01021,2.00997,2.00997,33000000.0
2009-10-12 11:54:00,2.01015,2.01043,2.01014,2.01029,37000000.0
2009-10-12 11:55:00,2.01025,2.01025,2.01015,2.01025,38000000.0
2009-10-12 11:56:00,2.01037,2.01056,2.01035,2.01056,51000000.0
2009-10-12 11:57:00,2.01104,2.01155,2.01104,2.01139,29000000.0
2009-10-12 11:58:00,2.01092,2.01103,2.0107,2.01085,31000000.0
2009-10-12 11:59:00,2.01108,2.01108,2.01086,2.01086,51000000.0
2009-10-12 12:00:00,2.01088,2.01089,2.01046,2.01068,23000000.0
2009-10-12 12:01:00,2.01095,2.01117,2.01067,2.01067,24000000.0
2009-10-12 12:02:00,2.01061,2.01061,2.00827,2.00827,34000000.0
2009-10-12 12:03:00,2.00731,2.00782,2.00731,2.00779,36000000.0
2009-10-12 12:04:00,2.00763,2.00802,2.00763,2.00779,33000000.0
2009-10-12 12:05:00,2.00787,2.00879,2.00787,2.00879,26000000.0
2009-10-12 12:06:00,2.00879,2.00934,2.00879,2.00934,15000000.0
2009-10-12 12:07:00,2.0095,2.00984,2.00928,2.00928,23000000.0
2009-10-12 12:08:00,2.00958,2.00981,2.00958,2.00973,37000000.0
2009-10-12 12:09:00,2.00972,2.00977,2.00963,2.00963,11000000.0
2009-10-12 12:10:00,2.00986,2.00994,2.00983,2.00991,25000000.0
2009-10-12 12:11:00,2.00993,2.01002,2.00973,2.00973,33000000.0
2009-10-12 12:12:00,2.00917,2.0092,2.00886,2.00886,31000000.0
2009-10-12 12:13:00,2.00861,2.00885,2.00861,2.00871,24000000.0
2009-10-12 12:14:00,2.00894,2.0092,2.00894,2.0092,36000000.0
2009-10-12 12:15:00,2.00938,2.00997,2.00938,2.00997,29000000.0
2009-10-12 12:16:00,2.01011,2.01028,2.01011,2.01028,30000000.0
2009-10-12 12:17:00,2.01038,2.01067,2.01027,2.01067,41000000.0
2009-10-12 12:18:00,2.01074,2.01095,2.01068,2.01095,43000000.0
2009-10-12 12:19:00,2.01105,2.01138,2.01097,2.01138,37000000.0
2009-10-12 12:20:00,2.01152,2.01166,2.0114,2.01166,40000000.0
2009-10-12 12:21:00,2.01166,2.01191,2.01161,2.0119,61000000.0
2009-10-12 12:22:00,2.01211,2.01211,2.01179,2.01211,24000000.0
2009-10-12 12:23:00,2.01178,2.01182,2.0117,2.0118,23000000.0
2009-10-12 12:24:00,2.01168,2.01168,2.01132,2.01135,30000000.0
2009-10-12 12:25:00,2.01112,2.01171,2.01106,2.01171,22000000.0
2009-10-12 12:26:00,2.01216,2.01218,2.01209,2.01211,32000000.0
2009-10-12 12:27:00,2.0118,2.0118,2.0111,2.0111,25000000.0
2009-10-12 12:28:00,2.01101,2.01101,2.01049,2.01053,58000000.0
2009-10-12 12:29:00,2.01047,2.01197,2.00916,2.00916,71000000.0
2009-10-12 12:30:00,2.00933,2.01179,2.00933,2.01066,47000000.0
2009-10-12 12:31:00,2.01038,2.01058,2.01033,2.01049,55000000.0
2009-10-12 12:32:00,2.01049,2.01052,2.01038,2.01045,32000000.0
2009-10-12 12:33:00,2.01053,2.01104,2.01053,2.01095,40000000.0
2009-10-12 12:34:00,2.0111,2.0114,2.0111,2.01134,14000000.0
2009-10-12 12:35:00,2.01172,2.0121,2.01172,2.0121,20000000.0
2009-10-12 12:36:00,2.01194,2.01227,2.01194,2.01227,36000000.0
2009-10-12 12:37:00,2.01243,2.01256,2.01243,2.01247,22000000.0
2009-10-12 12:38:00,2.01248,2.01285,2.01248,2.01272,12000000.0
2009-10-12 12:39:00,2.01267,2.01267,2.01226,2.01248,20000000.0
2009-10-12 12:40:00,2.01258,2.01258,2.01229,2.01229,16000000.0
2009-10-12 12:41:00,2.01213,2.01221,2.01213,2.01221,10000000.0
2009-10-12 12:42:00,2.01215,2.01215,2.01166,2.01166,26000000.0
2009-10-12 12:43:00,2.01158,2.01171,2.01126,2.01126,9000000.0
2009-10-12 12:44:00,2.01151,2.01187,2.01151,2.01187,21000000.0
2009-10-12 12:45:00,2.01176,2.01182,2.01157,2.01159,30000000.0
2009-10-12 12:46:00,2.011,2.011,2.01076,2.01076,41000000.0
2009-10-12 12:47:00,2.01057,2.01069,2.01056,2.01056,26000000.0
2009-10-12 12:48:00,2.01045,2.01045,2.01022,2.0103,27000000.0
2009-10-12 12:49:00,2.01034,2.01039,2.01021,2.01038,36000000.0
2009-10-12 12:50:00,2.0104,2.01068,2.0104,2.01068,34000000.0
2009-10-12 12:51:00,2.01057,2.01057,2.0102,2.0102,25000000.0
2009-10-12 12:52:00,2.01022,2.01022,2.00998,2.01007,26000000.0
2009-10-12 12:53:00,2.01032,2.01051,2.01031,2.01038,16000000.0
2009-10-12 12:54:00,2.01049,2.01049,2.01018,2.01018,28000000.0
2009-10-12 12:55:00,2.01028,2.01037,2.01011,2.01036,29000000.0
2009-10-12 12:56:00,2.0106,2.01096,2.01048,2.01048,30000000.0
2009-10-12 12:57:00,2.01005,2.01017,2.00991,2.01009,26000000.0
2009-10-12 12:58:00,2.01015,2.01087,2.01015,2.01087,14000000.0
2009-10-12 12:59:00,2.01074,2.01077,2.01045,2.01077,32000000.0
2009-10-12 13:00:00,2.0107,2.0107,2.01036,2.01036,20000000.0
2009-10-12 13:01:00,2.01051,2.01051,2.00956,2.00956,31000000.0
2009-10-12 13:02:00,2.00968,2.00968,2.0096,2.00961,12000000.0
2009-10-12 13:03:00,2.00984,2.00984,2.00946,2.00946,21000000.0
2009-10-12 13:04:00,2.00944,2.00984,2.00914,2.00914,7000000.0
2009-10-12 13:05:00,2.00904,2.00904,2.00875,2.00875,17000000.0
2009-10-12 13:06:00,2.00883,2.0095,2.00883,2.00932,22000000.0
2009-10-12 13:07:00,2.00927,2.00927,2.009,2.00909,17000000.0
2009-10-12 13:08:00,2.00908,2.00908,2.00891,2.00896,37000000.0
2009-10-12 13:09:00,2.00879,2.00883,2.00864,2.00883,33000000.0
2009-10-12 13:10:00,2.00879,2.00898,2.00875,2.0089,32000000.0
2009-10-12 13:11:00,2.00895,2.00897,2.00886,2.00891,21000000.0
2009-10-12 13:12:00,2.00895,2.009,2.0089,2.0089,7000000.0
2009-10-12 13:13:00,2.0089,2.00913,2.00884,2.00884,11000000.0
2009-10-12 13:14:00,2.00911,2.00911,2.00891,2.00908,33000000.0
2009-10-12 13:15:00,2.00952,2.01013,2.00952,2.01013,25000000.0
2009-10-12 13:16:00,2.01024,2.01036,2.01024,2.01024,20000000.0
2009-10-12 13:17:00,2.00989,2.01003,2.00989,2.00995,19000000.0
2009-10-12 13:18:00,2.0099,2.00995,2.00987,2.00994,41000000.0
2009-10-12 13:19:00,2.00995,2.01006,2.00993,2.00998,36000000.0
2009-10-12 13:20:00,2.01016,2.01026,2.01016,2.01018,36000000.0
2009-10-12 13:21:00,2.00988,2.00995,2.00985,2.00987,54000000.0
2009-10-12 13:22:00,2.00986,2.00996,2.00977,2.00977,41000000.0
2009-10-12 13:23:00,2.00982,2.00988,2.00981,2.00984,11000000.0
2009-10-12 13:24:00,2.0099,2.01002,2.00989,2.00994,23000000.0
2009-10-12 13:25:00,2.00991,2.00997,2.00989,2.00991,25000000.0
2009-10-12 13:26:00,2.01003,2.01021,2.01002,2.01021,20000000.0
2009-10-12 13:27:00,2.01028,2.01029,2.01017,2.01027,32000000.0
2009-10-12 13:28:00,2.01022,2.01022,2.01007,2.01007,26000000.0
2009-10-12 13:29:00,2.01018,2.0103,2.01011,2.01028,25000000.0
2009-10-12 13:30:00,2.01042,2.01087,2.01038,2.01087,16000000.0
2009-10-12 13:31:00,2.01071,2.01087,2.01058,2.01085,21000000.0
2009-10-12 13:32:00,2.01083,2.01086,2.01069,2.01079,28000000.0
2009-10-12 13:33:00,2.01075,2.01076,2.01061,2.0107,18000000.0
2009-10-12 13:34:00,2.01049,2.01049,2.00989,2.00989,35000000.0
2009-10-12 13:35:00,2.00965,2.00965,2.0094,2.00957,10000000.0
2009-10-12 13:36:00,2.00947,2.00947,2.00893,2.00893,40000000.0
2009-10-12 13:37:00,2.0089,2.00901,2.00876,2.00898,22000000.0
2009-10-12 13:38:00,2.00894,2.00894,2.00874,2.00881,39000000.0
2009-10-12 13:39:00,2.00882,2.00886,2.00866,2.00874,32000000.0
2009-10-12 13:40:00,2.00877,2.00893,2.00876,2.00889,35000000.0
2009-10-12 13:41:00,2.00911,2.0092,2.00909,2.00909,27000000.0
2009-10-12 13:42:00,2.00908,2.00919,2.00888,2.00888,32000000.0
2009-10-12 13:43:00,2.00892,2.00892,2.00855,2.00855,26000000.0
2009-10-12 13:44:00,2.00847,2.00868,2.0083,2.00868,25000000.0
2009-10-12 13:45:00,2.00882,2.00883,2.00875,2.00883,21000000.0
2009-10-12 13:46:00,2.00889,2.00896,2.00849,2.00852,13000000.0
2009-10-12 13:47:00,2.00794,2.00807,2.0079,2.00795,22000000.0
2009-10-12 13:48:00,2.00846,2.0089,2.00846,2.0088,21000000.0
2009-10-12 13:49:00,2.00889,2.00901,2.00883,2.00897,24000000.0
2009-10-12 13:50:00,2.00901,2.00944,2.009,2.00944,27000000.0
2009-10-12 13:51:00,2.00912,2.00924,2.00907,2.00924,27000000.0
2009-10-12 13:52:00,2.0093,2.0093,2.00911,2.00924,31000000.0
2009-10-12 13:53:00,2.00932,2.00953,2.00927,2.00937,31000000.0
2009-10-12 13:54:00,2.00921,2.00921,2.00858,2.00858,28000000.0
2009-10-12 13:55:00,2.00849,2.00893,2.00849,2.00893,33000000.0
2009-10-12 13:56:00,2.00896,2.01019,2.00896,2.01019,23000000.0
2009-10-12 13:57:00,2.01056,2.01074,2.01056,2.01074,19000000.0
2009-10-12 13:58:00,2.01101,2.01147,2.01101,2.01147,30000000.0
2009-10-12 13:59:00,2.01153,2.01186,2.01139,2.01142,39000000.0
2009-10-12 14:00:00,2.01114,2.01122,2.01104,2.01112,30000000.0
2009-10-12 14:01:00,2.01118,2.01133,2.01118,2.01126,16000000.0
2009-10-12 14:02:00,2.01121,2.0113,2.01115,2.0113,34000000.0
2009-10-12 14:03:00,2.01116,2.01116,2.01073,2.01089,24000000.0
2009-10-12 14:04:00,2.01076,2.01076,2.0094,2.0094,20000000.0
2009-10-12 14:05:00,2.00948,2.00969,2.00948,2.00961,31000000.0
2009-10-12 14:06:00,2.00952,2.00952,2.00918,2.00918,28000000.0
2009-10-12 14:07:00,2.00913,2.00937,2.00907,2.00929,32000000.0
2009-10-12 14:08:00,2.00937,2.00942,2.00918,2.00942,22000000.0
2009-10-12 14:09:00,2.00922,2.00929,2.00915,2.00927,15000000.0
2009-10-12 14:10:00,2.00935,2.0095,2.00934,2.00941,24000000.0
2009-10-12 14:11:00,2.00937,2.00956,2.00937,2.0094,22000000.0
2009-10-12 14:12:00,2.00931,2.00931,2.0092,2.0092,17000000.0
2009-10-12 14:13:00,2.00942,2.0097,2.0094,2.00965,19000000.0
2009-10-12 14:14:00,2.00967,2.00998,2.00967,2.00994,22000000.0
2009-10-12 14:15:00,2.01034,2.01046,2.01015,2.01033,26000000.0
2009-10-12 14:16:00,2.0102,2.01028,2.01016,2.01028,10000000.0
2009-10-12 14:17:00,2.01038,2.01038,2.01017,2.01034,8000000.0
2009-10-12 14:18:00,2.01043,2.01051,2.01035,2.01035,13000000.0
2009-10-12 14:19:00,2.01034,2.01034,2.01018,2.01027,29000000.0
2009-10-12 14:20:00,2.01017,2.01028,2.01017,2.01028,15000000.0
2009-10-12 14:21:00,2.01044,2.01047,2.01029,2.01038,18000000.0
2009-10-12 14:22:00,2.01058,2.0108,2.01058,2.0108,10000000.0
2009-10-12 14:23:00,2.01112,2.01127,2.011,2.01109,24000000.0
2009-10-12 14:24:00,2.01147,2.01148,2.0113,2.0113,17000000.0
2009-10-12 14:25:00,2.01125,2.01135,2.01123,2.01123,31000000.0
2009-10-12 14:26:00,2.0113,2.01142,2.01128,2.01129,14000000.0
2009-10-12 14:27:00,2.01129,2.01145,2.01127,2.01145,14000000.0
2009-10-12 14:28:00,2.0112,2.0112,2.01099,2.01099,9000000.0
2009-10-12 14:29:00,2.01129,2.01157,2.01129,2.01157,7000000.0
2009-10-12 14:30:00,2.01167,2.0117,2.01154,2.01166,17000000.0
2009-10-12 14:31:00,2.0116,2.01176,2.01155,2.01155,21000000.0
2009-10-12 14:32:00,2.01149,2.01198,2.01149,2.01196,8000000.0
2009-10-12 14:33:00,2.01221,2.01231,2.01206,2.01231,10000000.0
2009-10-12 14:34:00,2.01248,2.01251,2.01242,2.01242,5000000.0
2009-10-12 14:35:00,2.01262,2.01262,2.01242,2.01242,7000000.0
2009-10-12 14:36:00,2.01238,2.01245,2.01231,2.01239,8000000.0
2009-10-12 14:37:00,2.0124,2.0124,2.01206,2.01218,11000000.0
2009-10-12 14:38:00,2.0121,2.0121,2.0118,2.01202,7000000.0
2009-10-12 14:39:00,2.0118,2.0118,2.01144,2.01144,8000000.0
2009-10-12 14:40:00,2.01135,2.01149,2.01084,2.01132,11000000.0
2009-10-12 14:41:00,2.01136,2.01147,2.01128,2.01147,10000000.0
2009-10-12 14:42:00,2.01152,2.01175,2.01133,2.01175,9000000.0
2009-10-12 14:43:00,2.01213,2.01224,2.01175,2.01175,8000000.0
2009-10-12 14:44:00,2.01166,2.01185,2.01166,2.01174,8000000.0
2009-10-12 14:45:00,2.01178,2.01195,2.01167,2.0119,6000000.0
2009-10-12 14:46:00,2.01193,2.01194,2.01124,2.01127,9000000.0
2009-10-12 14:47:00,2.01143,2.01143,2.01091,2.01091,8000000.0
2009-10-12 14:48:00,2.01082,2.01096,2.01064,2.01096,8000000.0
2009-10-12 14:49:00,2.0111,2.01112,2.0107,2.01081,9000000.0
2009-10-12 14:50:00,2.01076,2.01096,2.01073,2.01087,7000000.0
2009-10-12 14:51:00,2.01082,2.01091,2.01073,2.01082,10000000.0
2009-10-12 14:52:00,2.0111,2.01122,2.0111,2.01111,5000000.0
2009-10-12 14:53:00,2.01112,2.01112,2.01084,2.01096,7000000.0
2009-10-12 14:54:00,2.01122,2.01144,2.01104,2.01144,8000000.0
2009-10-12 14:55:00,2.01146,2.01146,2.01117,2.01117,7000000.0
2009-10-12 14:56:00,2.01142,2.01195,2.01138,2.01195,8000000.0
2009-10-12 14:57:00,2.01215,2.01215,2.01189,2.01195,7000000.0
2009-10-12 14:58:00,2.01201,2.01232,2.01193,2.01213,8000000.0
2009-10-12 14:59:00,2.01193,2.01193,2.01115,2.01115,8000000.0
2009-10-12 15:00:00,2.01108,2.01124,2.01096,2.01116,7000000.0
2009-10-12 15:01:00,2.01122,2.01139,2.0111,2.01139,8000000.0
2009-10-12 15:02:00,2.01132,2.01153,2.01132,2.01136,7000000.0
2009-10-12 15:03:00,2.0117,2.01207,2.0117,2.01207,7000000.0
2009-10-12 15:04:00,2.01221,2.01227,2.0121,2.01227,8000000.0
2009-10-12 15:05:00,2.01215,2.01228,2.01211,2.01213,7000000.0
2009-10-12 15:06:00,2.01204,2.0125,2.01201,2.01238,8000000.0
2009-10-12 15:07:00,2.01231,2.01231,2.01121,2.01121,11000000.0
2009-10-12 15:08:00,2.01098,2.01117,2.01097,2.01117,8000000.0
2009-10-12 15:09:00,2.01131,2.01159,2.01129,2.01129,7000000.0
2009-10-12 15:10:00,2.01115,2.01142,2.01115,2.01142,7000000.0
2009-10-12 15:11:00,2.01132,2.01153,2.01131,2.01149,11000000.0
2009-10-12 15:12:00,2.01142,2.01142,2.01121,2.01134,10000000.0
2009-10-12 15:13:00,2.01135,2.01151,2.01126,2.01135,9000000.0
2009-10-12 15:14:00,2.01116,2.01116,2.0107,2.0107,5000000.0
2009-10-12 15:15:00,2.01137,2.01142,2.0112,2.01124,8000000.0
2009-10-12 15:16:00,2.01096,2.01121,2.01096,2.01115,9000000.0
2009-10-12 15:17:00,2.01135,2.01135,2.0113,2.01134,5000000.0
2009-10-12 15:18:00,2.01142,2.01215,2.01142,2.01215,8000000.0
2009-10-12 15:19:00,2.01209,2.01227,2.01206,2.01207,7000000.0
2009-10-12 15:20:00,2.012,2.01209,2.01189,2.01189,9000000.0
2009-10-12 15:21:00,2.01194,2.01202,2.01174,2.01183,8000000.0
2009-10-12 15:22:00,2.0121,2.0121,2.01193,2.01193,9000000.0
2009-10-12 15:23:00,2.01201,2.0122,2.012,2.0122,8000000.0
2009-10-12 15:24:00,2.01223,2.01251,2.01223,2.01242,8000000.0
2009-10-12 15:25:00,2.01255,2.01255,2.01205,2.01205,7000000.0
2009-10-12 15:26:00,2.01207,2.01241,2.01207,2.01241,7000000.0
2009-10-12 15:27:00,2.01238,2.0125,2.01222,2.01222,7000000.0
2009-10-12 15:28:00,2.0121,2.01214,2.01193,2.01198,11000000.0
2009-10-12 15:29:00,2.01169,2.01169,2.01139,2.01151,7000000.0
2009-10-12 15:30:00,2.01173,2.01173,2.01146,2.01159,9000000.0
2009-10-12 15:31:00,2.01166,2.01166,2.01095,2.01095,9000000.0
2009-10-12 15:32:00,2.01087,2.01138,2.01087,2.01138,10000000.0
2009-10-12 15:33:00,2.01118,2.01133,2.01113,2.01122,8000000.0
2009-10-12 15:34:00,2.01144,2.01149,2.01121,2.01121,6000000.0
2009-10-12 15:35:00,2.01113,2.01126,2.01113,2.01115,7000000.0
2009-10-12 15:36:00,2.01099,2.01114,2.0109,2.01114,7000000.0
2009-10-12 15:37:00,2.01125,2.01159,2.01091,2.01159,8000000.0
2009-10-12 15:38:00,2.00995,2.01224,2.00995,2.01166,7000000.0
2009-10-12 15:39:00,2.01136,2.01171,2.01131,2.01171,10000000.0
2009-10-12 15:40:00,2.01125,2.01125,2.01062,2.01062,9000000.0
2009-10-12 15:41:00,2.01115,2.01117,2.01101,2.01101,11000000.0
2009-10-12 15:42:00,2.0109,2.01102,2.01087,2.01092,8000000.0
2009-10-12 15:43:00,2.01091,2.01095,2.01058,2.01078,8000000.0
2009-10-12 15:44:00,2.01108,2.01108,2.0108,2.01081,8000000.0
2009-10-12 15:45:00,2.01106,2.01133,2.01106,2.01107,8000000.0
2009-10-12 15:46:00,2.01078,2.01137,2.01078,2.01131,10000000.0
2009-10-12 15:47:00,2.01141,2.01186,2.01141,2.01186,7000000.0
2009-10-12 15:48:00,2.01188,2.01197,2.01172,2.01178,7000000.0
2009-10-12 15:49:00,2.01189,2.01205,2.01187,2.01187,6000000.0
2009-10-12 15:50:00,2.01164,2.01189,2.01164,2.01189,8000000.0
2009-10-12 15:51:00,2.01192,2.012,2.01179,2.01188,9000000.0
2009-10-12 15:52:00,2.01166,2.0119,2.01166,2.0119,7000000.0
2009-10-12 15:53:00,2.01164,2.01202,2.01164,2.01186,7000000.0
2009-10-12 15:54:00,2.01206,2.01239,2.01206,2.01234,11000000.0
2009-10-12 15:55:00,2.01263,2.01263,2.01226,2.01254,9000000.0
2009-10-12 15:56:00,2.01241,2.01252,2.01224,2.01243,7000000.0
2009-10-12 15:57:00,2.0124,2.0124,2.01214,2.01218,10000000.0
2009-10-12 15:58:00,2.01232,2.01264,2.01232,2.01263,10000000.0
2009-10-12 15:59:00,2.01276,2.01278,2.0125,2.01257,7000000.0
2009-10-12 16:00:00,2.01278,2.01279,2.01255,2.01255,7000000.0
2009-10-12 16:01:00,2.01241,2.01241,2.01204,2.01204,9000000.0
2009-10-12 16:02:00,2.01204,2.01231,2.01204,2.01231,8000000.0
2009-10-12 16:03:00,2.01233,2.01233,2.01197,2.01206,11000000.0
2009-10-12 16:04:00,2.01194,2.01194,2.0116,2.0116,8000000.0
2009-10-12 16:05:00,2.01171,2.01206,2.01153,2.01206,9000000.0
2009-10-12 16:06:00,2.01187,2.01193,2.01158,2.01188,10000000.0
2009-10-12 16:07:00,2.01181,2.01181,2.01094,2.01101,10000000.0
2009-10-12 16:08:00,2.01108,2.01121,2.01064,2.01121,8000000.0
2009-10-12 16:09:00,2.01125,2.01147,2.01125,2.01125,7000000.0
2009-10-12 16:10:00,2.01106,2.0111,2.01087,2.0109,7000000.0
2009-10-12 16:11:00,2.01089,2.01105,2.01055,2.01055,10000000.0
2009-10-12 16:12:00,2.01045,2.01071,2.01045,2.01067,9000000.0
2009-10-12 16:13:00,2.01089,2.01106,2.01089,2.01098,7000000.0
2009-10-12 16:14:00,2.01085,2.01085,2.01063,2.01072,11000000.0
2009-10-12 16:15:00,2.01078,2.01085,2.01071,2.01082,7000000.0
2009-10-12 16:16:00,2.01076,2.01115,2.01076,2.01091,7000000.0
2009-10-12 16:17:00,2.01101,2.01145,2.01101,2.01145,11000000.0
2009-10-12 16:18:00,2.01123,2.01151,2.01123,2.01127,9000000.0
2009-10-12 16:19:00,2.01145,2.01145,2.01117,2.01132,11000000.0
2009-10-12 16:20:00,2.01105,2.01123,2.01105,2.01109,6000000.0
2009-10-12 16:21:00,2.01123,2.01175,2.01123,2.01173,9000000.0
2009-10-12 16:22:00,2.01172,2.01196,2.01159,2.01196,8000000.0
2009-10-12 16:23:00,2.01205,2.0123,2.01196,2.0123,8000000.0
2009-10-12 16:24:00,2.01225,2.01232,2.01207,2.01207,10000000.0
2009-10-12 16:25:00,2.01199,2.01199,2.01169,2.01183,7000000.0
2009-10-12 16:26:00,2.01218,2.01255,2.01218,2.01255,7000000.0
2009-10-12 16:27:00,2.01237,2.01237,2.01175,2.01175,11000000.0
2009-10-12 16:28:00,2.01162,2.01202,2.01162,2.01202,11000000.0
2009-10-12 16:29:00,2.01184,2.01192,2.01166,2.01166,7000000.0
2009-10-12 16:30:00,2.01193,2.01201,2.01158,2.01165,8000000.0
2009-10-12 16:31:00,2.01181,2.01181,2.01065,2.01065,7000000.0
2009-10-12 16:32:00,2.01051,2.01143,2.01051,2.01143,8000000.0
2009-10-12 16:33:00,2.01124,2.01125,2.01096,2.01125,11000000.0
2009-10-12 16:34:00,2.01125,2.01125,2.01117,2.01122,8000000.0
2009-10-12 16:35:00,2.01096,2.01121,2.01085,2.01121,7000000.0
2009-10-12 16:36:00,2.01165,2.01173,2.01153,2.01158,5000000.0
2009-10-12 16:37:00,2.01171,2.01183,2.01168,2.01173,8000000.0
2009-10-12 16:38:00,2.01186,2.01207,2.01184,2.01207,7000000.0
2009-10-12 16:39:00,2.01211,2.01211,2.01194,2.01205,8000000.0
2009-10-12 16:40:00,2.01212,2.01222,2.01204,2.0122,11000000.0
2009-10-12 16:41:00,2.01224,2.0124,2.01215,2.01236,10000000.0
2009-10-12 16:42:00,2.01223,2.01287,2.01222,2.01287,7000000.0
2009-10-12 16:43:00,2.01298,2.01322,2.01295,2.01322,7000000.0
2009-10-12 16:44:00,2.01284,2.013,2.01276,2.01276,7000000.0
2009-10-12 16:45:00,2.01351,2.01378,2.01347,2.01348,11000000.0
2009-10-12 16:46:00,2.01342,2.01357,2.0132,2.01357,11000000.0
2009-10-12 16:47:00,2.01361,2.01366,2.01345,2.01366,7000000.0
2009-10-12 16:48:00,2.01372,2.01402,2.01358,2.01402,10000000.0
2009-10-12 16:49:00,2.0139,2.01418,2.0139,2.01418,8000000.0
2009-10-12 16:50:00,2.01402,2.01418,2.01402,2.01406,8000000.0
2009-10-12 16:51:00,2.01392,2.01396,2.0137,2.01396,9000000.0
2009-10-12 16:52:00,2.01369,2.014,2.01369,2.014,7000000.0
2009-10-12 16:53:00,2.01432,2.01436,2.01425,2.01427,6000000.0
2009-10-12 16:54:00,2.01428,2.01428,2.01407,2.01407,7000000.0
2009-10-12 16:55:00,2.01384,2.0139,2.0138,2.01383,11000000.0
2009-10-12 16:56:00,2.0137,2.0137,2.01348,2.01355,11000000.0
2009-10-12 16:57:00,2.01376,2.01384,2.01368,2.01368,7000000.0
2009-10-12 16:58:00,2.01372,2.01372,2.01363,2.01363,5000000.0
2009-10-12 16:59:00,2.01208,2.01395,2.01208,2.01395,7000000.0
2009-10-12 17:00:00,2.01431,2.01431,2.01323,2.01323,5000000.0
2009-10-12 17:01:00,2.01325,2.01331,2.01311,2.01331,7000000.0
2009-10-12 17:02:00,2.01322,2.01329,2.01305,2.01305,8000000.0
2009-10-12 17:03:00,2.01309,2.01337,2.01147,2.01328,7000000.0
2009-10-12 17:04:00,2.01348,2.01353,2.01335,2.01335,7000000.0
2009-10-12 17:05:00,2.0132,2.01333,2.01314,2.01332,10000000.0
2009-10-12 17:06:00,2.01315,2.01315,2.01272,2.01281,9000000.0
2009-10-12 17:07:00,2.01249,2.01253,2.01215,2.01228,8000000.0
2009-10-12 17:08:00,2.012,2.01201,2.01183,2.01193,9000000.0
2009-10-12 17:09:00,2.01157,2.01157,2.01127,2.01129,8000000.0
2009-10-12 17:10:00,2.01121,2.01149,2.01088,2.01149,9000000.0
2009-10-12 17:11:00,2.01135,2.01181,2.01131,2.01181,8000000.0
2009-10-12 17:12:00,2.01148,2.0116,2.01135,2.0116,7000000.0
2009-10-12 17:13:00,2.0117,2.01178,2.01163,2.01168,8000000.0
2009-10-12 17:14:00,2.01199,2.01226,2.01191,2.01226,8000000.0
2009-10-12 17:15:00,2.0126,2.01282,2.0126,2.01277,7000000.0
2009-10-12 17:16:00,2.01265,2.01265,2.01237,2.01258,10000000.0
2009-10-12 17:17:00,2.01229,2.01229,2.01196,2.01208,7000000.0
2009-10-12 17:18:00,2.01213,2.01227,2.01194,2.01227,5000000.0
2009-10-12 17:19:00,2.01233,2.01233,2.01205,2.01231,7000000.0
2009-10-12 17:20:00,2.01258,2.01262,2.01234,2.01262,8000000.0
2009-10-12 17:21:00,2.01257,2.01257,2.01238,2.01238,10000000.0
2009-10-12 17:22:00,2.01248,2.0126,2.01248,2.0126,8000000.0
2009-10-12 17:23:00,2.01244,2.01256,2.01237,2.01238,8000000.0
2009-10-12 17:24:00,2.01249,2.01273,2.01242,2.01273,7000000.0
2009-10-12 17:25:00,2.01279,2.01289,2.0126,2.01289,7000000.0
2009-10-12 17:26:00,2.01278,2.01286,2.01247,2.0125,7000000.0
2009-10-12 17:27:00,2.01253,2.01261,2.01226,2.01231,9000000.0
2009-10-12 17:28:00,2.01223,2.01245,2.01198,2.01245,7000000.0
2009-10-12 17:29:00,2.01254,2.01266,2.01249,2.01258,8000000.0
2009-10-12 17:30:00,2.01283,2.01283,2.0125,2.01264,8000000.0
2009-10-12 17:31:00,2.01275,2.01278,2.01259,2.01259,9000000.0
2009-10-12 17:32:00,2.01271,2.01271,2.0124,2.01266,8000000.0
2009-10-12 17:33:00,2.01259,2.01259,2.01192,2.01204,11000000.0
2009-10-12 17:34:00,2.01207,2.01387,2.01207,2.01387,9000000.0
2009-10-12 17:35:00,2.01409,2.01428,2.01385,2.01428,7000000.0
2009-10-12 17:36:00,2.0141,2.01424,2.01387,2.01387,7000000.0
2009-10-12 17:37:00,2.01391,2.01395,2.01381,2.01386,7000000.0
2009-10-12 17:38:00,2.01395,2.01395,2.01379,2.01379,8000000.0
2009-10-12 17:39:00,2.01386,2.01405,2.01386,2.01389,7000000.0
2009-10-12 17:40:00,2.01364,2.01364,2.01339,2.01339,9000000.0
2009-10-12 17:41:00,2.01356,2.01372,2.01356,2.01361,8000000.0
2009-10-12 17:42:00,2.01362,2.0137,2.01349,2.01357,11000000.0
2009-10-12 17:43:00,2.01322,2.01343,2.01322,2.01334,7000000.0
2009-10-12 17:44:00,2.0136,2.01398,2.0136,2.01398,10000000.0
2009-10-12 17:45:00,2.01374,2.0138,2.01365,2.0138,7000000.0
2009-10-12 17:46:00,2.0137,2.0137,2.01354,2.01354,8000000.0
2009-10-12 17:47:00,2.01361,2.01372,2.01342,2.01371,8000000.0
2009-10-12 17:48:00,2.01378,2.01424,2.01378,2.01424,7000000.0
2009-10-12 17:49:00,2.01415,2.01426,2.01411,2.01423,7000000.0
2009-10-12 17:50:00,2.01414,2.01418,2.01405,2.01407,7000000.0
2009-10-12 17:51:00,2.01419,2.01423,2.01386,2.01386,7000000.0
2009-10-12 17:52:00,2.01375,2.01384,2.01362,2.01384,7000000.0
2009-10-12 17:53:00,2.01378,2.01378,2.01365,2.01371,7000000.0
2009-10-12 17:54:00,2.01375,2.01415,2.01375,2.01414,11000000.0
2009-10-12 17:55:00,2.01416,2.01447,2.01416,2.01447,7000000.0
2009-10-12 17:56:00,2.01445,2.01445,2.01429,2.01434,7000000.0
2009-10-12 17:57:00,2.01498,2.01521,2.01498,2.0151,10000000.0
2009-10-12 17:58:00,2.01497,2.01502,2.01486,2.01499,10000000.0
2009-10-12 17:59:00,2.01482,2.01506,2.01473,2.01506,10000000.0
2009-10-12 18:00:00,2.01491,2.01491,2.01448,2.01448,9000000.0
2009-10-12 18:01:00,2.0144,2.01443,2.01437,2.01443,5000000.0
2009-10-12 18:02:00,2.01417,2.01417,2.0137,2.0137,8000000.0
2009-10-12 18:03:00,2.01393,2.0142,2.01382,2.0142,10000000.0
2009-10-12 18:04:00,2.01417,2.01429,2.01411,2.01429,8000000.0
2009-10-12 18:05:00,2.01417,2.0143,2.01364,2.01364,10000000.0
2009-10-12 18:06:00,2.01378,2.01441,2.01378,2.01439,10000000.0
2009-10-12 18:07:00,2.01444,2.01454,2.01438,2.01448,8000000.0
2009-10-12 18:08:00,2.01459,2.01459,2.01437,2.01447,8000000.0
2009-10-12 18:09:00,2.01452,2.01461,2.0144,2.01461,8000000.0
2009-10-12 18:10:00,2.01462,2.01462,2.01438,2.01441,11000000.0
2009-10-12 18:11:00,2.01464,2.01464,2.01446,2.01446,7000000.0
2009-10-12 18:12:00,2.01457,2.01457,2.01435,2.01452,9000000.0
2009-10-12 18:13:00,2.01421,2.0144,2.01388,2.0144,11000000.0
2009-10-12 18:14:00,2.01478,2.01483,2.01466,2.01472,6000000.0
2009-10-12 18:15:00,2.01378,2.01378,2.0129,2.01293,8000000.0
2009-10-12 18:16:00,2.01285,2.01326,2.01267,2.01267,11000000.0
2009-10-12 18:17:00,2.01321,2.01337,2.01313,2.01337,9000000.0
2009-10-12 18:18:00,2.01326,2.01332,2.01313,2.01332,8000000.0
2009-10-12 18:19:00,2.01342,2.01417,2.01342,2.01417,9000000.0
2009-10-12 18:20:00,2.01412,2.01412,2.01368,2.01369,7000000.0
2009-10-12 18:21:00,2.01365,2.01365,2.01164,2.01341,11000000.0
2009-10-12 18:22:00,2.01348,2.01348,2.01324,2.01324,11000000.0
2009-10-12 18:23:00,2.01325,2.01325,2.01305,2.01307,8000000.0
2009-10-12 18:24:00,2.01302,2.01302,2.01258,2.01258,10000000.0
2009-10-12 18:25:00,2.01235,2.01241,2.01235,2.01238,7000000.0
2009-10-12 18:26:00,2.01235,2.01242,2.01229,2.01237,8000000.0
2009-10-12 18:27:00,2.01235,2.01245,2.012,2.012,7000000.0
2009-10-12 18:28:00,2.01179,2.01205,2.01179,2.01205,7000000.0
2009-10-12 18:29:00,2.012,2.01218,2.012,2.01218,7000000.0
2009-10-12 18:30:00,2.01219,2.01219,2.012,2.01217,8000000.0
2009-10-12 18:31:00,2.01215,2.01226,2.01208,2.01226,9000000.0
2009-10-12 18:32:00,2.01217,2.01227,2.01209,2.01225,11000000.0
2009-10-12 18:33:00,2.01227,2.01227,2.01182,2.01198,11000000.0
2009-10-12 18:34:00,2.01219,2.01247,2.01219,2.01233,7000000.0
2009-10-12 18:35:00,2.01258,2.01273,2.0125,2.0125,8000000.0
2009-10-12 18:36:00,2.0126,2.01266,2.01256,2.01257,7000000.0
2009-10-12 18:37:00,2.01267,2.01272,2.01259,2.01267,8000000.0
2009-10-12 18:38:00,2.01255,2.01266,2.01242,2.0126,8000000.0
2009-10-12 18:39:00,2.01242,2.01259,2.01242,2.01243,7000000.0
2009-10-12 18:40:00,2.0123,2.0123,2.01215,2.01222,7000000.0
2009-10-12 18:41:00,2.0121,2.01227,2.0121,2.0122,8000000.0
2009-10-12 18:42:00,2.0121,2.0122,2.012,2.01213,11000000.0
2009-10-12 18:43:00,2.01213,2.0122,2.01197,2.0122,8000000.0
2009-10-12 18:44:00,2.01216,2.01253,2.01216,2.01253,7000000.0
2009-10-12 18:45:00,2.0127,2.0127,2.01236,2.01242,11000000.0
2009-10-12 18:46:00,2.01245,2.01261,2.01233,2.01261,9000000.0
2009-10-12 18:47:00,2.01282,2.01282,2.01233,2.01233,8000000.0
2009-10-12 18:48:00,2.01265,2.01274,2.01254,2.01272,9000000.0
2009-10-12 18:49:00,2.01258,2.01259,2.01235,2.01239,7000000.0
2009-10-12 18:50:00,2.01255,2.01255,2.01235,2.01252,11000000.0
2009-10-12 18:51:00,2.01242,2.01251,2.01237,2.0125,5000000.0
2009-10-12 18:52:00,2.01233,2.01251,2.01226,2.01247,8000000.0
2009-10-12 18:53:00,2.01233,2.01253,2.01233,2.01246,11000000.0
2009-10-12 18:54:00,2.01243,2.01264,2.01243,2.01258,7000000.0
2009-10-12 18:55:00,2.01261,2.01261,2.01248,2.01256,7000000.0
2009-10-12 18:56:00,2.01246,2.01258,2.01232,2.01246,7000000.0
2009-10-12 18:57:00,2.01229,2.01242,2.01208,2.01208,10000000.0
2009-10-12 18:58:00,2.01206,2.01222,2.01206,2.01211,9000000.0
2009-10-12 18:59:00,2.01255,2.01255,2.01239,2.0124,8000000.0
2009-10-12 19:00:00,2.01241,2.01261,2.01241,2.01261,6000000.0
2009-10-12 19:01:00,2.0127,2.01276,2.01264,2.01275,7000000.0
2009-10-12 19:02:00,2.01252,2.01259,2.01251,2.01258,8000000.0
2009-10-12 19:03:00,2.01259,2.01268,2.01257,2.01257,7000000.0
2009-10-12 19:04:00,2.0127,2.01277,2.01262,2.01277,8000000.0
2009-10-12 19:05:00,2.01239,2.01248,2.01234,2.01239,8000000.0
2009-10-12 19:06:00,2.01232,2.01255,2.01196,2.01232,8000000.0
2009-10-12 19:07:00,2.01227,2.01238,2.01227,2.01228,9000000.0
2009-10-12 19:08:00,2.01241,2.01246,2.01237,2.01237,8000000.0
2009-10-12 19:09:00,2.01214,2.01244,2.01211,2.01244,7000000.0
2009-10-12 19:10:00,2.01209,2.01218,2.01204,2.01214,11000000.0
2009-10-12 19:11:00,2.01205,2.01219,2.01194,2.01219,10000000.0
2009-10-12 19:12:00,2.01213,2.01213,2.01185,2.01205,7000000.0
2009-10-12 19:13:00,2.01171,2.01216,2.01077,2.01206,6000000.0
2009-10-12 19:14:00,2.01189,2.01189,2.01175,2.01175,8000000.0
2009-10-12 19:15:00,2.01176,2.01198,2.01144,2.01173,7000000.0
2009-10-12 19:16:00,2.01196,2.01233,2.01196,2.01231,8000000.0
2009-10-12 19:17:00,2.01234,2.0126,2.01233,2.0126,10000000.0
2009-10-12 19:18:00,2.01282,2.01314,2.0128,2.01314,11000000.0
2009-10-12 19:19:00,2.01333,2.01348,2.0131,2.01319,8000000.0
2009-10-12 19:20:00,2.01296,2.01328,2.01279,2.01279,11000000.0
2009-10-12 19:21:00,2.01288,2.013,2.01277,2.01277,10000000.0
2009-10-12 19:22:00,2.01298,2.01298,2.0128,2.0128,6000000.0
2009-10-12 19:23:00,2.01285,2.01326,2.01285,2.01308,8000000.0
2009-10-12 19:24:00,2.01311,2.01343,2.01311,2.01343,6000000.0
2009-10-12 19:25:00,2.01349,2.01349,2.01333,2.01333,6000000.0
2009-10-12 19:26:00,2.01331,2.01361,2.01329,2.01361,7000000.0
2009-10-12 19:27:00,2.01345,2.01345,2.01315,2.01315,8000000.0
2009-10-12 19:28:00,2.01318,2.01318,2.01281,2.01284,10000000.0
2009-10-12 19:29:00,2.01273,2.01292,2.01273,2.01292,7000000.0
2009-10-12 19:30:00,2.01298,2.01323,2.01298,2.01321,10000000.0
2009-10-12 19:31:00,2.01316,2.01316,2.01302,2.01307,7000000.0
2009-10-12 19:32:00,2.013,2.013,2.01266,2.01266,10000000.0
2009-10-12 19:33:00,2.01227,2.01255,2.01227,2.01247,7000000.0
2009-10-12 19:34:00,2.01224,2.01239,2.01224,2.01239,5000000.0
2009-10-12 19:35:00,2.01275,2.01286,2.01275,2.01285,7000000.0
2009-10-12 19:36:00,2.01258,2.01267,2.01253,2.01256,7000000.0
2009-10-12 19:37:00,2.01259,2.01259,2.01228,2.01239,8000000.0
2009-10-12 19:38:00,2.01229,2.01229,2.01203,2.01229,8000000.0
2009-10-12 19:39:00,2.01232,2.01241,2.01211,2.01211,8000000.0
2009-10-12 19:40:00,2.01233,2.01233,2.01143,2.01176,7000000.0
2009-10-12 19:41:00,2.01221,2.01233,2.01187,2.01197,9000000.0
2009-10-12 19:42:00,2.01191,2.01201,2.01191,2.01191,7000000.0
2009-10-12 19:43:00,2.01201,2.01224,2.01195,2.01224,11000000.0
2009-10-12 19:44:00,2.01241,2.01244,2.01222,2.01222,8000000.0
2009-10-12 19:45:00,2.01199,2.01199,2.01172,2.01183,9000000.0
2009-10-12 19:46:00,2.01196,2.01196,2.01187,2.01188,7000000.0
2009-10-12 19:47:00,2.01193,2.01201,2.01147,2.01147,9000000.0
2009-10-12 19:48:00,2.01104,2.01126,2.01097,2.01126,8000000.0
2009-10-12 19:49:00,2.01148,2.01165,2.01148,2.01158,7000000.0
2009-10-12 19:50:00,2.01146,2.01208,2.01139,2.01208,7000000.0
2009-10-12 19:51:00,2.01225,2.01234,2.01218,2.01234,7000000.0
2009-10-12 19:52:00,2.0124,2.0124,2.01176,2.01176,7000000.0
2009-10-12 19:53:00,2.01169,2.01179,2.01147,2.01179,7000000.0
2009-10-12 19:54:00,2.01223,2.01252,2.01223,2.01252,8000000.0
2009-10-12 19:55:00,2.0121,2.01236,2.0121,2.01231,8000000.0
2009-10-12 19:56:00,2.01249,2.01249,2.01219,2.01225,8000000.0
2009-10-12 19:57:00,2.01234,2.01235,2.0123,2.0123,7000000.0
2009-10-12 19:58:00,2.01223,2.01249,2.01198,2.01249,10000000.0
2009-10-12 19:59:00,2.0128,2.01306,2.01277,2.0129,8000000.0
2009-10-12 20:00:00,2.01258,2.01258,2.01185,2.01185,7000000.0
2009-10-12 20:01:00,2.01171,2.01171,2.01124,2.01124,7000000.0
2009-10-12 20:02:00,2.01107,2.01139,2.01107,2.01132,7000000.0
2009-10-12 20:03:00,2.01136,2.01158,2.01066,2.01088,7000000.0
2009-10-12 20:04:00,2.01124,2.01137,2.01119,2.01137,9000000.0
2009-10-12 20:05:00,2.01134,2.01143,2.01115,2.01143,6000000.0
2009-10-12 20:06:00,2.01149,2.01163,2.01144,2.01144,11000000.0
2009-10-12 20:07:00,2.01165,2.01177,2.01163,2.01163,10000000.0
2009-10-12 20:08:00,2.01181,2.01187,2.01172,2.01179,8000000.0
2009-10-12 20:09:00,2.01163,2.01177,2.01158,2.0117,7000000.0
2009-10-12 20:10:00,2.01163,2.01172,2.01157,2.01167,8000000.0
2009-10-12 20:11:00,2.01178,2.01198,2.01171,2.01188,8000000.0
2009-10-12 20:12:00,2.01197,2.01254,2.01186,2.01254,7000000.0
2009-10-12 20:13:00,2.01267,2.01267,2.01202,2.01202,10000000.0
2009-10-12 20:14:00,2.01162,2.01162,2.01149,2.01162,6000000.0
2009-10-12 20:15:00,2.01145,2.01153,2.0113,2.0113,7000000.0
2009-10-12 20:16:00,2.01118,2.01158,2.01118,2.01158,7000000.0
2009-10-12 20:17:00,2.01151,2.01181,2.0115,2.01181,11000000.0
2009-10-12 20:18:00,2.01186,2.0122,2.01186,2.01199,9000000.0
2009-10-12 20:19:00,2.01232,2.01236,2.01221,2.01228,8000000.0
2009-10-12 20:20:00,2.01229,2.01236,2.01219,2.01236,7000000.0
2009-10-12 20:21:00,2.01229,2.01247,2.0121,2.01247,11000000.0
2009-10-12 20:22:00,2.01266,2.01272,2.01257,2.01266,7000000.0
2009-10-12 20:23:00,2.01257,2.01257,2.012,2.012,7000000.0
2009-10-12 20:24:00,2.01273,2.0152,2.01273,2.0152,8000000.0
2009-10-12 20:25:00,2.01533,2.0156,2.01533,2.0156,11000000.0
2009-10-12 20:26:00,2.01558,2.01558,2.01499,2.01499,8000000.0
2009-10-12 20:27:00,2.0151,2.0151,2.01464,2.01482,5000000.0
2009-10-12 20:28:00,2.01485,2.015,2.01484,2.01494,7000000.0
2009-10-12 20:29:00,2.01512,2.01535,2.01512,2.01535,8000000.0
2009-10-12 20:30:00,2.01519,2.01534,2.01511,2.01511,8000000.0
2009-10-12 20:31:00,2.01579,2.01579,2.01517,2.01517,7000000.0
2009-10-12 20:32:00,2.01508,2.01516,2.015,2.01504,7000000.0
2009-10-12 20:33:00,2.01452,2.01452,2.01403,2.01408,7000000.0
2009-10-12 20:34:00,2.0149,2.0152,2.0149,2.0152,8000000.0
2009-10-12 20:35:00,2.01505,2.01522,2.01498,2.01522,9000000.0
2009-10-12 20:36:00,2.01514,2.01549,2.01514,2.01549,7000000.0
2009-10-12 20:37:00,2.01557,2.01582,2.01557,2.01564,11000000.0
2009-10-12 20:38:00,2.0154,2.0157,2.01528,2.0157,10000000.0
2009-10-12 20:39:00,2.01572,2.0158,2.0155,2.0155,9000000.0
2009-10-12 20:40:00,2.01576,2.01598,2.01576,2.01586,8000000.0
2009-10-12 20:41:00,2.01593,2.01602,2.01589,2.01602,8000000.0
2009-10-12 20:42:00,2.01569,2.01569,2.01534,2.01534,5000000.0
2009-10-12 20:43:00,2.01579,2.01579,2.01522,2.01524,8000000.0
2009-10-12 20:44:00,2.0156,2.01573,2.01555,2.01561,10000000.0
2009-10-12 20:45:00,2.01549,2.01565,2.01549,2.01554,7000000.0
2009-10-12 20:46:00,2.01571,2.01582,2.01554,2.0156,8000000.0
2009-10-12 20:47:00,2.01566,2.01624,2.01566,2.01624,5000000.0
2009-10-12 20:48:00,2.0161,2.01625,2.01574,2.01625,10000000.0
2009-10-12 20:49:00,2.01607,2.01629,2.01599,2.01599,7000000.0
2009-10-12 20:50:00,2.01604,2.01604,2.0158,2.01593,8000000.0
2009-10-12 20:51:00,2.01612,2.01658,2.01612,2.01654,5000000.0
2009-10-12 20:52:00,2.01638,2.01657,2.01636,2.01644,11000000.0
2009-10-12 20:53:00,2.01641,2.01641,2.01598,2.01598,11000000.0
2009-10-12 20:54:00,2.01637,2.01637,2.01617,2.01619,11000000.0
2009-10-12 20:55:00,2.01616,2.0162,2.01605,2.01615,8000000.0
2009-10-12 20:56:00,2.01644,2.01644,2.01624,2.01632,5000000.0
2009-10-12 20:57:00,2.01616,2.01636,2.01605,2.01636,6000000.0
2009-10-12 20:58:00,2.01611,2.01641,2.01611,2.01641,5000000.0
2009-10-12 20:59:00,2.01717,2.01717,2.01704,2.01713,7000000.0
2009-10-12 21:00:00,2.01701,2.01713,2.01692,2.01692,7000000.0
2009-10-12 21:01:00,2.01662,2.01677,2.0166,2.01677,7000000.0
2009-10-12 21:02:00,2.01655,2.01666,2.01643,2.01643,7000000.0
2009-10-12 21:03:00,2.01623,2.01672,2.01623,2.01662,8000000.0
2009-10-12 21:04:00,2.01666,2.01688,2.01648,2.01648,6000000.0
2009-10-12 21:05:00,2.01689,2.01689,2.01668,2.01678,8000000.0
2009-10-12 21:06:00,2.01664,2.01681,2.0166,2.01667,8000000.0
2009-10-12 21:07:00,2.01675,2.01684,2.01662,2.01684,8000000.0
2009-10-12 21:08:00,2.01689,2.01697,2.01686,2.01689,10000000.0
2009-10-12 21:09:00,2.01689,2.01705,2.01679,2.01679,10000000.0
2009-10-12 21:10:00,2.01708,2.01727,2.01705,2.01727,8000000.0
2009-10-12 21:11:00,2.01717,2.01717,2.01696,2.01696,7000000.0
2009-10-12 21:12:00,2.01688,2.01732,2.01688,2.01732,8000000.0
2009-10-12 21:13:00,2.01714,2.01714,2.01704,2.01704,5000000.0
2009-10-12 21:14:00,2.01692,2.01692,2.01649,2.01649,6000000.0
2009-10-12 21:15:00,2.01641,2.01641,2.01603,2.01603,8000000.0
2009-10-12 21:16:00,2.01613,2.01618,2.01606,2.01606,7000000.0
2009-10-12 21:17:00,2.016,2.01614,2.01598,2.01614,5000000.0
2009-10-12 21:18:00,2.01606,2.01631,2.01592,2.01631,7000000.0
2009-10-12 21:19:00,2.01646,2.01646,2.01632,2.01635,6000000.0
2009-10-12 21:20:00,2.01614,2.01614,2.01577,2.01577,5000000.0
2009-10-12 21:21:00,2.0158,2.01583,2.01577,2.01583,5000000.0
2009-10-12 21:22:00,2.01581,2.01581,2.0152,2.0152,10000000.0
2009-10-12 21:23:00,2.01508,2.0151,2.01491,2.01505,7000000.0
2009-10-12 21:24:00,2.01497,2.01497,2.01464,2.01464,8000000.0
2009-10-12 21:25:00,2.01489,2.01506,2.01489,2.01506,7000000.0
2009-10-12 21:26:00,2.01535,2.01535,2.01478,2.01478,7000000.0
2009-10-12 21:27:00,2.01471,2.01487,2.01466,2.01478,7000000.0
2009-10-12 21:28:00,2.01514,2.01515,2.01493,2.01515,7000000.0
2009-10-12 21:29:00,2.01521,2.01552,2.01521,2.01552,8000000.0
2009-10-12 21:30:00,2.01554,2.01583,2.01554,2.01583,8000000.0
2009-10-12 21:31:00,2.01589,2.01589,2.01575,2.01589,8000000.0
2009-10-12 21:32:00,2.01571,2.01605,2.01571,2.01593,7000000.0
2009-10-12 21:33:00,2.01586,2.01586,2.01555,2.01572,11000000.0
2009-10-12 21:34:00,2.01571,2.01578,2.01563,2.01578,11000000.0
2009-10-12 21:35:00,2.01577,2.01586,2.01564,2.01584,11000000.0
2009-10-12 21:36:00,2.01577,2.01594,2.01577,2.01594,8000000.0
2009-10-12 21:37:00,2.01595,2.01596,2.01578,2.01595,8000000.0
2009-10-12 21:38:00,2.01583,2.01592,2.01576,2.01589,8000000.0
2009-10-12 21:39:00,2.01572,2.01572,2.01556,2.01557,9000000.0
2009-10-12 21:40:00,2.01544,2.01554,2.01537,2.01537,7000000.0
2009-10-12 21:41:00,2.01547,2.01554,2.01534,2.01554,5000000.0
2009-10-12 21:42:00,2.01552,2.01552,2.01531,2.01534,7000000.0
2009-10-12 21:43:00,2.01528,2.01541,2.01518,2.01541,6000000.0
2009-10-12 21:44:00,2.01542,2.01559,2.01541,2.01559,8000000.0
2009-10-12 21:45:00,2.0156,2.01573,2.01551,2.01564,10000000.0
2009-10-12 21:46:00,2.01556,2.01557,2.0155,2.01556,8000000.0
2009-10-12 21:47:00,2.01557,2.01557,2.01544,2.0155,8000000.0
2009-10-12 21:48:00,2.01548,2.01556,2.01545,2.01551,5000000.0
2009-10-12 21:49:00,2.01554,2.01561,2.01551,2.01561,8000000.0
2009-10-12 21:50:00,2.01564,2.01564,2.01548,2.01554,8000000.0
2009-10-12 21:51:00,2.01556,2.01556,2.01539,2.01539,7000000.0
2009-10-12 21:52:00,2.01554,2.01562,2.01551,2.01562,7000000.0
2009-10-12 21:53:00,2.01554,2.01557,2.01552,2.01552,5000000.0
2009-10-12 21:54:00,2.01549,2.01549,2.01518,2.01546,7000000.0
2009-10-12 21:55:00,2.01554,2.01583,2.01554,2.01583,7000000.0
2009-10-12 21:56:00,2.0159,2.01623,2.0159,2.01617,8000000.0
2009-10-12 21:57:00,2.01624,2.01634,2.01613,2.01623,7000000.0
2009-10-12 21:58:00,2.01606,2.01618,2.01606,2.01612,7000000.0
2009-10-12 21:59:00,2.01616,2.01616,2.01558,2.01558,8000000.0
2009-10-12 22:00:00,2.01576,2.01576,2.01548,2.01569,5000000.0
2009-10-12 22:01:00,2.01566,2.01566,2.01528,2.01539,9000000.0
2009-10-12 22:02:00,2.0154,2.0154,2.01521,2.01526,8000000.0
2009-10-12 22:03:00,2.01527,2.01557,2.01527,2.01555,11000000.0
2009-10-12 22:04:00,2.01544,2.01544,2.0151,2.01516,5000000.0
2009-10-12 22:05:00,2.0152,2.01524,2.01513,2.01516,5000000.0
2009-10-12 22:06:00,2.01517,2.01523,2.01515,2.01519,7000000.0
2009-10-12 22:07:00,2.0153,2.0153,2.01493,2.01498,8000000.0
2009-10-12 22:08:00,2.01491,2.01491,2.01461,2.01471,8000000.0
2009-10-12 22:09:00,2.01518,2.0152,2.01501,2.01508,9000000.0
2009-10-12 22:10:00,2.0147,2.01477,2.01464,2.01469,8000000.0
2009-10-12 22:11:00,2.01477,2.01477,2.01457,2.01468,6000000.0
2009-10-12 22:12:00,2.01466,2.01466,2.01432,2.01439,8000000.0
2009-10-12 22:13:00,2.01468,2.01468,2.01419,2.01419,7000000.0
2009-10-12 22:14:00,2.01471,2.01479,2.01456,2.01476,11000000.0
2009-10-12 22:15:00,2.0148,2.01486,2.01296,2.01475,8000000.0
2009-10-12 22:16:00,2.01436,2.01454,2.01432,2.01452,8000000.0
2009-10-12 22:17:00,2.01421,2.01447,2.0141,2.01447,7000000.0
2009-10-12 22:18:00,2.01444,2.01444,2.01412,2.01444,8000000.0
2009-10-12 22:19:00,2.01438,2.01438,2.01423,2.01423,7000000.0
2009-10-12 22:20:00,2.01424,2.0144,2.01424,2.0144,7000000.0
2009-10-12 22:21:00,2.01439,2.01439,2.01423,2.01423,9000000.0
2009-10-12 22:22:00,2.01435,2.01443,2.01434,2.01443,7000000.0
2009-10-12 22:23:00,2.01429,2.01436,2.01399,2.01436,5000000.0
2009-10-12 22:24:00,2.01398,2.01443,2.01398,2.01443,7000000.0
2009-10-12 22:25:00,2.01447,2.01454,2.01429,2.01454,8000000.0
2009-10-12 22:26:00,2.01368,2.0137,2.01352,2.01367,9000000.0
2009-10-12 22:27:00,2.01384,2.01463,2.01384,2.01435,8000000.0
2009-10-12 22:28:00,2.0146,2.01462,2.0144,2.01456,8000000.0
2009-10-12 22:29:00,2.01454,2.01476,2.01454,2.0147,10000000.0
2009-10-12 22:30:00,2.01467,2.01495,2.01467,2.01495,7000000.0
2009-10-12 22:31:00,2.01467,2.01478,2.01463,2.01475,9000000.0
2009-10-12 22:32:00,2.01471,2.01492,2.01471,2.01473,8000000.0
2009-10-12 22:33:00,2.01471,2.01478,2.01454,2.01478,7000000.0
2009-10-12 22:34:00,2.01476,2.01481,2.01453,2.01459,7000000.0
2009-10-12 22:35:00,2.01475,2.01475,2.01457,2.01468,8000000.0
2009-10-12 22:36:00,2.01463,2.01491,2.01463,2.01491,10000000.0
2009-10-12 22:37:00,2.01487,2.01505,2.01487,2.01496,7000000.0
2009-10-12 22:38:00,2.01503,2.01506,2.01485,2.01485,8000000.0
2009-10-12 22:39:00,2.01473,2.01481,2.01472,2.01475,9000000.0
2009-10-12 22:40:00,2.01494,2.01499,2.01469,2.01473,11000000.0
2009-10-12 22:41:00,2.0151,2.01523,2.01501,2.01509,8000000.0
2009-10-12 22:42:00,2.0151,2.01517,2.015,2.015,7000000.0
2009-10-12 22:43:00,2.01492,2.01514,2.01472,2.01473,7000000.0
2009-10-12 22:44:00,2.01519,2.01536,2.01519,2.01522,7000000.0
2009-10-12 22:45:00,2.01431,2.01467,2.01423,2.01448,7000000.0
2009-10-12 22:46:00,2.01496,2.01508,2.01491,2.01504,8000000.0
2009-10-12 22:47:00,2.01504,2.01512,2.01491,2.01491,11000000.0
2009-10-12 22:48:00,2.01485,2.01496,2.01475,2.01481,8000000.0
2009-10-12 22:49:00,2.015,2.01513,2.01477,2.01483,7000000.0
2009-10-12 22:50:00,2.01483,2.01489,2.01458,2.0147,7000000.0
2009-10-12 22:51:00,2.01445,2.0148,2.01445,2.01452,10000000.0
2009-10-12 22:52:00,2.01443,2.01443,2.0142,2.01436,8000000.0
2009-10-12 22:53:00,2.01446,2.01451,2.0144,2.01443,8000000.0
2009-10-12 22:54:00,2.0143,2.01431,2.01417,2.01417,5000000.0
2009-10-12 22:55:00,2.01426,2.01426,2.01396,2.01396,7000000.0
2009-10-12 22:56:00,2.0141,2.0141,2.01391,2.01391,7000000.0
2009-10-12 22:57:00,2.01404,2.01408,2.01389,2.01389,7000000.0
2009-10-12 22:58:00,2.01367,2.01367,2.01327,2.01327,6000000.0
2009-10-12 22:59:00,2.01345,2.01376,2.01345,2.01372,7000000.0
2009-10-12 23:00:00,2.01354,2.0136,2.01348,2.0136,8000000.0
2009-10-12 23:01:00,2.01349,2.01352,2.0134,2.01342,8000000.0
2009-10-12 23:02:00,2.01359,2.01378,2.01359,2.01359,8000000.0
2009-10-12 23:03:00,2.01353,2.01353,2.01241,2.01241,6000000.0
2009-10-12 23:04:00,2.01153,2.01202,2.01153,2.01196,8000000.0
2009-10-12 23:05:00,2.01083,2.01205,2.01083,2.01135,8000000.0
2009-10-12 23:06:00,2.01246,2.01285,2.01229,2.01282,9000000.0
2009-10-12 23:07:00,2.01295,2.01295,2.01243,2.01243,5000000.0
2009-10-12 23:08:00,2.01239,2.01252,2.01236,2.01246,7000000.0
2009-10-12 23:09:00,2.01258,2.01267,2.01254,2.01261,9000000.0
2009-10-12 23:10:00,2.01273,2.01285,2.01257,2.0128,11000000.0
2009-10-12 23:11:00,2.01257,2.0129,2.01257,2.01276,7000000.0
2009-10-12 23:12:00,2.01258,2.01295,2.01258,2.01295,6000000.0
2009-10-12 23:13:00,2.0131,2.01323,2.01282,2.01282,7000000.0
2009-10-12 23:14:00,2.01275,2.01275,2.01254,2.01269,11000000.0
2009-10-12 23:15:00,2.0129,2.01304,2.0129,2.01301,5000000.0
2009-10-12 23:16:00,2.0129,2.01338,2.01284,2.01311,11000000.0
2009-10-12 23:17:00,2.01314,2.0132,2.01301,2.01308,7000000.0
2009-10-12 23:18:00,2.01323,2.01332,2.01309,2.01312,8000000.0
2009-10-12 23:19:00,2.0134,2.01355,2.0134,2.0135,7000000.0
2009-10-12 23:20:00,2.0134,2.0134,2.0132,2.0134,9000000.0
2009-10-12 23:21:00,2.01341,2.01341,2.0131,2.01312,9000000.0
2009-10-12 23:22:00,2.01295,2.01303,2.01291,2.01291,5000000.0
2009-10-12 23:23:00,2.01284,2.01303,2.01284,2.01303,8000000.0
2009-10-12 23:24:00,2.01303,2.0131,2.01303,2.01306,7000000.0
2009-10-12 23:25:00,2.01262,2.01274,2.01234,2.01245,7000000.0
2009-10-12 23:26:00,2.01288,2.0132,2.01288,2.01302,8000000.0
2009-10-12 23:27:00,2.01306,2.01324,2.01306,2.0132,8000000.0
2009-10-12 23:28:00,2.01329,2.01329,2.01312,2.01317,10000000.0
2009-10-12 23:29:00,2.01331,2.01331,2.013,2.01306,9000000.0
2009-10-12 23:30:00,2.01308,2.01308,2.01287,2.01287,8000000.0
2009-10-12 23:31:00,2.01284,2.01295,2.01277,2.01287,8000000.0
2009-10-12 23:32:00,2.01286,2.01299,2.01286,2.01287,8000000.0
2009-10-12 23:33:00,2.01292,2.01326,2.01292,2.01324,7000000.0
2009-10-12 23:34:00,2.01326,2.0133,2.013,2.01306,11000000.0
2009-10-12 23:35:00,2.01308,2.01317,2.013,2.01306,10000000.0
2009-10-12 23:36:00,2.01305,2.01321,2.01298,2.01321,7000000.0
2009-10-12 23:37:00,2.01265,2.01265,2.01207,2.01209,8000000.0
2009-10-12 23:38:00,2.01282,2.01282,2.01261,2.01261,7000000.0
2009-10-12 23:39:00,2.01261,2.01261,2.01224,2.01233,10000000.0
2009-10-12 23:40:00,2.01263,2.01294,2.01263,2.01271,7000000.0
2009-10-12 23:41:00,2.01295,2.01295,2.01273,2.01273,6000000.0
2009-10-12 23:42:00,2.0128,2.01316,2.01276,2.01296,8000000.0
2009-10-12 23:43:00,2.01289,2.01292,2.01271,2.0129,7000000.0
2009-10-12 23:44:00,2.0128,2.0128,2.01139,2.01139,7000000.0
2009-10-12 23:45:00,2.00984,2.00984,2.00733,2.00733,7000000.0
2009-10-12 23:46:00,2.00515,2.00612,2.00515,2.0056,8000000.0
2009-10-12 23:47:00,2.00557,2.00576,2.00487,2.00576,8000000.0
2009-10-12 23:48:00,2.0061,2.00682,2.0061,2.00676,7000000.0
2009-10-12 23:49:00,2.00673,2.00685,2.00663,2.00666,10000000.0
2009-10-12 23:50:00,2.00656,2.00657,2.00609,2.00609,8000000.0
2009-10-12 23:51:00,2.00585,2.0059,2.00575,2.0059,5000000.0
2009-10-12 23:52:00,2.00565,2.00565,2.00517,2.00517,11000000.0
2009-10-12 23:53:00,2.00512,2.00518,2.00503,2.00504,8000000.0
2009-10-12 23:54:00,2.00329,2.00587,2.00329,2.00537,9000000.0
2009-10-12 23:55:00,2.00518,2.00567,2.00517,2.00558,10000000.0
2009-10-12 23:56:00,2.00561,2.00583,2.00548,2.00583,8000000.0
2009-10-12 23:57:00,2.00605,2.00617,2.00595,2.00606,8000000.0
2009-10-12 23:58:00,2.00611,2.00627,2.00602,2.00602,7000000.0
2009-10-12 23:59:00,2.00635,2.00635,2.00571,2.00578,9000000.0
2009-10-13 00:00:00,2.00586,2.00586,2.00505,2.00505,7000000.0
2009-10-13 00:01:00,2.00507,2.00507,2.00491,2.00494,8000000.0
2009-10-13 00:02:00,2.00478,2.00478,2.00432,2.00432,8000000.0
2009-10-13 00:03:00,2.00364,2.00364,2.00253,2.00253,6000000.0
2009-10-13 00:04:00,2.00273,2.00281,2.00252,2.00281,7000000.0
2009-10-13 00:05:00,2.00276,2.00276,2.00255,2.00268,11000000.0
2009-10-13 00:06:00,2.00273,2.00285,2.00273,2.00283,10000000.0
2009-10-13 00:07:00,2.00272,2.00272,2.00246,2.00246,8000000.0
2009-10-13 00:08:00,2.00239,2.00266,2.00239,2.00266,6000000.0
2009-10-13 00:09:00,2.00277,2.00278,2.00266,2.00266,7000000.0
2009-10-13 00:10:00,2.00267,2.00313,2.00228,2.00228,8000000.0
2009-10-13 00:11:00,2.00228,2.00274,2.00228,2.00274,11000000.0
2009-10-13 00:12:00,2.00255,2.00288,2.00255,2.00288,7000000.0
2009-10-13 00:13:00,2.00291,2.00291,2.00272,2.00284,8000000.0
2009-10-13 00:14:00,2.00241,2.0025,2.00222,2.00232,8000000.0
2009-10-13 00:15:00,2.00262,2.00266,2.0024,2.0024,8000000.0
2009-10-13 00:16:00,2.00242,2.00242,2.00225,2.00236,7000000.0
2009-10-13 00:17:00,2.00243,2.00252,2.0024,2.0024,5000000.0
2009-10-13 00:18:00,2.00258,2.00269,2.00247,2.00269,5000000.0
2009-10-13 00:19:00,2.00264,2.00264,2.00251,2.00257,11000000.0
2009-10-13 00:20:00,2.00251,2.00278,2.00251,2.00278,8000000.0
2009-10-13 00:21:00,2.00277,2.00292,2.00277,2.00287,7000000.0
2009-10-13 00:22:00,2.00292,2.00292,2.00284,2.00284,9000000.0
2009-10-13 00:23:00,2.00298,2.00326,2.00292,2.00313,8000000.0
2009-10-13 00:24:00,2.00315,2.00315,2.00258,2.00272,10000000.0
2009-10-13 00:25:00,2.00275,2.00275,2.00243,2.00243,9000000.0
2009-10-13 00:26:00,2.0023,2.0023,2.00192,2.00225,7000000.0
2009-10-13 00:27:00,2.00217,2.00236,2.00198,2.00213,9000000.0
2009-10-13 00:28:00,2.00238,2.00238,2.00214,2.00214,9000000.0
2009-10-13 00:29:00,2.00205,2.0025,2.00205,2.00247,8000000.0
2009-10-13 00:30:00,2.0025,2.0025,2.00218,2.00235,11000000.0
2009-10-13 00:31:00,2.0025,2.00257,2.00237,2.00237,8000000.0
2009-10-13 00:32:00,2.00245,2.00245,2.00207,2.00207,5000000.0
2009-10-13 00:33:00,2.00188,2.0019,2.00166,2.00166,7000000.0
2009-10-13 00:34:00,2.00223,2.00245,2.00219,2.0023,8000000.0
2009-10-13 00:35:00,2.00222,2.00225,2.00212,2.00217,10000000.0
2009-10-13 00:36:00,2.00219,2.00219,2.00127,2.0013,7000000.0
2009-10-13 00:37:00,2.00173,2.00185,2.00122,2.0015,8000000.0
2009-10-13 00:38:00,2.0021,2.00218,2.0018,2.00211,7000000.0
2009-10-13 00:39:00,2.00184,2.00193,2.00128,2.00128,10000000.0
2009-10-13 00:40:00,2.00205,2.00215,2.00199,2.00199,7000000.0
2009-10-13 00:41:00,2.00196,2.00198,2.00182,2.00198,10000000.0
2009-10-13 00:42:00,2.00065,2.00121,2.00065,2.00113,11000000.0
2009-10-13 00:43:00,2.00172,2.0018,2.00107,2.00107,8000000.0
2009-10-13 00:44:00,2.00153,2.00154,2.00135,2.00135,5000000.0
2009-10-13 00:45:00,2.002,2.00207,2.002,2.00206,5000000.0
2009-10-13 00:46:00,2.00215,2.00222,2.00215,2.00222,5000000.0
2009-10-13 00:47:00,2.00236,2.00242,2.00235,2.00235,7000000.0
2009-10-13 00:48:00,2.0023,2.00236,2.00223,2.00232,10000000.0
2009-10-13 00:49:00,2.00195,2.00199,2.00145,2.00193,10000000.0
2009-10-13 00:50:00,2.00237,2.00263,2.00237,2.00263,8000000.0
2009-10-13 00:51:00,2.00255,2.00262,2.00238,2.00238,7000000.0
2009-10-13 00:52:00,2.00253,2.0026,2.00245,2.00257,8000000.0
2009-10-13 00:53:00,2.00223,2.00244,2.00223,2.00227,8000000.0
2009-10-13 00:54:00,2.00234,2.00282,2.00234,2.00258,8000000.0
2009-10-13 00:55:00,2.0026,2.00266,2.00254,2.00254,7000000.0
2009-10-13 00:56:00,2.00261,2.00266,2.00259,2.00259,7000000.0
2009-10-13 00:57:00,2.00252,2.00252,2.00218,2.00218,10000000.0
2009-10-13 00:58:00,2.00228,2.00229,2.0021,2.00229,6000000.0
2009-10-13 00:59:00,2.00223,2.00223,2.00212,2.00218,7000000.0
2009-10-13 01:00:00,2.00228,2.00258,2.00228,2.00258,9000000.0
2009-10-13 01:01:00,2.00259,2.00259,2.00229,2.00251,7000000.0
2009-10-13 01:02:00,2.00253,2.00253,2.00202,2.0022,8000000.0
2009-10-13 01:03:00,2.00215,2.00215,2.00167,2.00178,10000000.0
2009-10-13 01:04:00,2.00137,2.00154,2.00129,2.00153,8000000.0
2009-10-13 01:05:00,2.00164,2.00178,2.00163,2.00168,7000000.0
2009-10-13 01:06:00,2.00191,2.00205,2.00189,2.00189,8000000.0
2009-10-13 01:07:00,2.00203,2.00213,2.00194,2.00204,6000000.0
2009-10-13 01:08:00,2.00179,2.00179,2.00113,2.00151,8000000.0
2009-10-13 01:09:00,2.00192,2.0021,2.00188,2.00188,7000000.0
2009-10-13 01:10:00,2.00191,2.00191,2.0017,2.00177,11000000.0
2009-10-13 01:11:00,2.00172,2.00205,2.00168,2.00168,11000000.0
2009-10-13 01:12:00,2.00177,2.00187,2.0017,2.0017,9000000.0
2009-10-13 01:13:00,2.00172,2.00178,2.00163,2.00178,7000000.0
2009-10-13 01:14:00,2.0018,2.0018,2.00123,2.00124,8000000.0
2009-10-13 01:15:00,2.00136,2.00136,2.00107,2.00123,7000000.0
2009-10-13 01:16:00,2.00096,2.00096,2.0006,2.00087,9000000.0
2009-10-13 01:17:00,2.00097,2.00097,2.00077,2.00082,8000000.0
2009-10-13 01:18:00,2.00081,2.00089,2.00065,2.00086,9000000.0
2009-10-13 01:19:00,2.00077,2.00077,2.0003,2.0003,7000000.0
2009-10-13 01:20:00,2.00022,2.00028,1.99993,1.99993,8000000.0
2009-10-13 01:21:00,2.00023,2.00073,2.00023,2.00066,7000000.0
2009-10-13 01:22:00,2.00061,2.00061,2.00026,2.00046,7000000.0
2009-10-13 01:23:00,2.00048,2.00057,2.00041,2.00049,7000000.0
2009-10-13 01:24:00,2.00044,2.00067,2.00044,2.00066,11000000.0
2009-10-13 01:25:00,2.00084,2.00092,2.00056,2.00067,7000000.0
2009-10-13 01:26:00,2.00054,2.00054,2.00025,2.00025,8000000.0
2009-10-13 01:27:00,2.0006,2.00067,2.0006,2.00067,7000000.0
2009-10-13 01:28:00,2.0006,2.0006,2.0003,2.0003,8000000.0
2009-10-13 01:29:00,2.00027,2.00041,2.00024,2.00038,6000000.0
2009-10-13 01:30:00,2.00046,2.00046,1.99989,1.99989,7000000.0
2009-10-13 01:31:00,2.00026,2.00042,2.00026,2.00042,6000000.0
2009-10-13 01:32:00,2.00032,2.00054,2.00032,2.00054,9000000.0
2009-10-13 01:33:00,2.00097,2.00097,2.00056,2.00063,7000000.0
2009-10-13 01:34:00,2.00092,2.00106,2.00088,2.001,11000000.0
2009-10-13 01:35:00,2.0011,2.00135,2.0011,2.00135,8000000.0
2009-10-13 01:36:00,2.00164,2.00185,2.00164,2.00167,6000000.0
2009-10-13 01:37:00,2.00155,2.00169,2.00145,2.00145,8000000.0
2009-10-13 01:38:00,2.00126,2.00179,2.00126,2.00179,7000000.0
2009-10-13 01:39:00,2.00187,2.00194,2.00177,2.00177,9000000.0
2009-10-13 01:40:00,2.0018,2.0018,2.00145,2.00164,11000000.0
2009-10-13 01:41:00,2.00135,2.00143,2.00118,2.00143,8000000.0
2009-10-13 01:42:00,2.00175,2.002,2.00164,2.002,8000000.0
2009-10-13 01:43:00,2.00197,2.00202,2.00185,2.00185,9000000.0
2009-10-13 01:44:00,2.00187,2.00205,2.00184,2.00188,8000000.0
2009-10-13 01:45:00,2.00201,2.00205,2.00186,2.00191,7000000.0
2009-10-13 01:46:00,2.00189,2.00195,2.00187,2.00189,7000000.0
2009-10-13 01:47:00,2.00186,2.00189,2.00171,2.00189,7000000.0
2009-10-13 01:48:00,2.00179,2.00189,2.00171,2.00171,8000000.0
2009-10-13 01:49:00,2.00156,2.00156,2.00145,2.00154,6000000.0
2009-10-13 01:50:00,2.00145,2.00146,2.00122,2.00122,7000000.0
2009-10-13 01:51:00,2.0015,2.00198,2.0015,2.00194,5000000.0
2009-10-13 01:52:00,2.00215,2.00218,2.00207,2.00216,8000000.0
2009-10-13 01:53:00,2.00209,2.00209,2.00183,2.00183,8000000.0
2009-10-13 01:54:00,2.00188,2.00188,2.00173,2.00173,10000000.0
2009-10-13 01:55:00,2.00215,2.00247,2.00184,2.00185,9000000.0
2009-10-13 01:56:00,2.00151,2.0016,1.99971,2.0016,6000000.0
2009-10-13 01:57:00,2.00162,2.00204,2.00162,2.00204,5000000.0
2009-10-13 01:58:00,2.00203,2.00213,2.00191,2.00205,8000000.0
2009-10-13 01:59:00,2.0019,2.00198,2.00152,2.00152,7000000.0
2009-10-13 02:00:00,2.00137,2.00151,2.00137,2.00145,11000000.0
2009-10-13 02:01:00,2.00141,2.00141,2.00115,2.0013,10000000.0
2009-10-13 02:02:00,2.00126,2.00139,2.00115,2.00139,13000000.0
2009-10-13 02:03:00,2.00159,2.00159,2.00126,2.00126,17000000.0
2009-10-13 02:04:00,2.00113,2.00122,2.00099,2.00099,12000000.0
2009-10-13 02:05:00,2.00114,2.00175,2.00114,2.00175,9000000.0
2009-10-13 02:06:00,2.00193,2.00208,2.00193,2.00208,7000000.0
2009-10-13 02:07:00,2.00201,2.00201,2.00186,2.00187,13000000.0
2009-10-13 02:08:00,2.00208,2.00263,2.00208,2.00254,16000000.0
2009-10-13 02:09:00,2.00263,2.00289,2.00254,2.00254,10000000.0
2009-10-13 02:10:00,2.00217,2.00225,2.00208,2.00225,8000000.0
2009-10-13 02:11:00,2.00191,2.00198,2.00159,2.00159,7000000.0
2009-10-13 02:12:00,2.00208,2.00222,2.00208,2.00218,14000000.0
2009-10-13 02:13:00,2.00218,2.00289,2.00218,2.00289,7000000.0
2009-10-13 02:14:00,2.00324,2.00352,2.00324,2.00352,7000000.0
2009-10-13 02:15:00,2.00357,2.00369,2.00337,2.00337,7000000.0
2009-10-13 02:16:00,2.00315,2.00322,2.00305,2.00318,8000000.0
2009-10-13 02:17:00,2.00341,2.00341,2.00312,2.00312,7000000.0
2009-10-13 02:18:00,2.00302,2.00303,2.00287,2.00303,11000000.0
2009-10-13 02:19:00,2.0031,2.00325,2.00307,2.00325,7000000.0
2009-10-13 02:20:00,2.0033,2.00332,2.00326,2.00327,12000000.0
2009-10-13 02:21:00,2.00331,2.00344,2.00285,2.00311,12000000.0
2009-10-13 02:22:00,2.00357,2.00393,2.00357,2.00381,7000000.0
2009-10-13 02:23:00,2.0038,2.0038,2.00355,2.00355,9000000.0
2009-10-13 02:24:00,2.00358,2.00362,2.00349,2.0036,8000000.0
2009-10-13 02:25:00,2.00384,2.00431,2.00384,2.00416,16000000.0
2009-10-13 02:26:00,2.00364,2.00364,2.00309,2.00309,20000000.0
2009-10-13 02:27:00,2.003,2.00309,2.00288,2.00309,18000000.0
2009-10-13 02:28:00,2.00304,2.00305,2.00278,2.00283,10000000.0
2009-10-13 02:29:00,2.00238,2.00238,2.002,2.00201,5000000.0
2009-10-13 02:30:00,2.00201,2.00212,2.00192,2.00198,10000000.0
2009-10-13 02:31:00,2.0021,2.0021,2.00181,2.00186,9000000.0
2009-10-13 02:32:00,2.0019,2.00213,2.0019,2.0021,15000000.0
2009-10-13 02:33:00,2.00217,2.00233,2.00217,2.00233,14000000.0
2009-10-13 02:34:00,2.00232,2.00238,2.00225,2.00236,9000000.0
2009-10-13 02:35:00,2.00213,2.00213,2.0019,2.0019,7000000.0
2009-10-13 02:36:00,2.00165,2.00203,2.00165,2.00196,11000000.0
2009-10-13 02:37:00,2.00209,2.00223,2.00208,2.00216,7000000.0
2009-10-13 02:38:00,2.00239,2.00251,2.00239,2.00239,7000000.0
2009-10-13 02:39:00,2.0023,2.0023,2.00201,2.0021,13000000.0
2009-10-13 02:40:00,2.00202,2.00202,2.00173,2.00193,11000000.0
2009-10-13 02:41:00,2.00166,2.00189,2.00166,2.00188,8000000.0
2009-10-13 02:42:00,2.00184,2.00207,2.00184,2.00207,10000000.0
2009-10-13 02:43:00,2.00215,2.00231,2.00215,2.00227,8000000.0
2009-10-13 02:44:00,2.00254,2.00254,2.00209,2.00224,10000000.0
2009-10-13 02:45:00,2.00201,2.0021,2.00186,2.00203,10000000.0
2009-10-13 02:46:00,2.0022,2.00239,2.00131,2.00131,10000000.0
2009-10-13 02:47:00,2.00243,2.00268,2.00243,2.00255,8000000.0
2009-10-13 02:48:00,2.00231,2.00249,2.00231,2.00249,11000000.0
2009-10-13 02:49:00,2.00248,2.00248,2.00197,2.00226,10000000.0
2009-10-13 02:50:00,2.00245,2.0025,2.00238,2.00238,5000000.0
2009-10-13 02:51:00,2.00235,2.00235,2.00205,2.00205,5000000.0
2009-10-13 02:52:00,2.00203,2.0022,2.0018,2.00187,8000000.0
2009-10-13 02:53:00,2.00186,2.00267,2.00186,2.00267,8000000.0
2009-10-13 02:54:00,2.00259,2.00264,2.00247,2.00264,7000000.0
2009-10-13 02:55:00,2.00256,2.00279,2.00249,2.00249,8000000.0
2009-10-13 02:56:00,2.00235,2.0026,2.00223,2.0026,7000000.0
2009-10-13 02:57:00,2.00253,2.00275,2.00252,2.00252,8000000.0
2009-10-13 02:58:00,2.00245,2.00269,2.0024,2.00254,12000000.0
2009-10-13 02:59:00,2.0025,2.00259,2.00243,2.00259,19000000.0
2009-10-13 03:00:00,2.00252,2.00272,2.00231,2.00272,7000000.0
2009-10-13 03:01:00,2.00313,2.00335,2.00302,2.00335,10000000.0
2009-10-13 03:02:00,2.00293,2.00293,2.00231,2.00248,7000000.0
2009-10-13 03:03:00,2.00263,2.0027,2.0026,2.0026,5000000.0
2009-10-13 03:04:00,2.00214,2.00214,2.00193,2.0021,7000000.0
2009-10-13 03:05:00,2.00222,2.00247,2.00222,2.00245,10000000.0
2009-10-13 03:06:00,2.00246,2.00256,2.00237,2.0024,11000000.0
2009-10-13 03:07:00,2.00233,2.00255,2.00233,2.00233,5000000.0
2009-10-13 03:08:00,2.00231,2.00235,2.00226,2.00228,8000000.0
2009-10-13 03:09:00,2.00241,2.00267,2.00219,2.00219,10000000.0
2009-10-13 03:10:00,2.0022,2.00256,2.00217,2.00256,10000000.0
2009-10-13 03:11:00,2.00268,2.00268,2.00231,2.00242,8000000.0
2009-10-13 03:12:00,2.00233,2.00234,2.00223,2.00232,7000000.0
2009-10-13 03:13:00,2.00242,2.00269,2.00242,2.00269,10000000.0
2009-10-13 03:14:00,2.00284,2.00317,2.00284,2.00296,16000000.0
2009-10-13 03:15:00,2.00275,2.00275,2.00219,2.00269,6000000.0
2009-10-13 03:16:00,2.00259,2.00259,2.00209,2.0021,5000000.0
2009-10-13 03:17:00,2.00216,2.00223,2.00198,2.00204,8000000.0
2009-10-13 03:18:00,2.00181,2.00194,2.00175,2.00194,6000000.0
2009-10-13 03:19:00,2.00223,2.00225,2.00203,2.00203,7000000.0
2009-10-13 03:20:00,2.00187,2.00187,2.00182,2.00186,7000000.0
2009-10-13 03:21:00,2.00139,2.00196,2.00138,2.00139,7000000.0
2009-10-13 03:22:00,2.00191,2.00193,2.00007,2.00193,8000000.0
2009-10-13 03:23:00,2.0019,2.00215,2.0019,2.00215,5000000.0
2009-10-13 03:24:00,2.00225,2.0025,2.00225,2.00239,7000000.0
2009-10-13 03:25:00,2.00224,2.00224,2.00195,2.00202,23000000.0
2009-10-13 03:26:00,2.00209,2.00263,2.00209,2.00263,9000000.0
2009-10-13 03:27:00,2.00258,2.00262,2.0021,2.0021,7000000.0
2009-10-13 03:28:00,2.00211,2.0023,2.00206,2.00206,7000000.0
2009-10-13 03:29:00,2.00202,2.00214,2.00179,2.00179,6000000.0
2009-10-13 03:30:00,2.00181,2.0021,2.00176,2.0021,10000000.0
2009-10-13 03:31:00,2.00194,2.00194,2.00186,2.00186,5000000.0
2009-10-13 03:32:00,2.00197,2.00228,2.00197,2.00228,10000000.0
2009-10-13 03:33:00,2.00254,2.00267,2.00219,2.00267,7000000.0
2009-10-13 03:34:00,2.00254,2.0026,2.00243,2.0026,11000000.0
2009-10-13 03:35:00,2.00296,2.00298,2.00285,2.00297,8000000.0
2009-10-13 03:36:00,2.00238,2.00238,2.00197,2.00217,8000000.0
2009-10-13 03:37:00,2.00194,2.00219,2.00194,2.00215,8000000.0
2009-10-13 03:38:00,2.00233,2.00233,2.00218,2.00223,8000000.0
2009-10-13 03:39:00,2.00224,2.00239,2.00212,2.00223,10000000.0
2009-10-13 03:40:00,2.00239,2.00249,2.00233,2.00236,6000000.0
2009-10-13 03:41:00,2.00246,2.0025,2.00244,2.00244,8000000.0
2009-10-13 03:42:00,2.00252,2.00263,2.00244,2.00263,7000000.0
2009-10-13 03:43:00,2.00265,2.00275,2.00251,2.00251,9000000.0
2009-10-13 03:44:00,2.00239,2.00248,2.0023,2.00234,9000000.0
2009-10-13 03:45:00,2.0022,2.00221,2.00202,2.00202,7000000.0
2009-10-13 03:46:00,2.00212,2.00228,2.00211,2.00228,8000000.0
2009-10-13 03:47:00,2.00233,2.0024,2.00215,2.00234,9000000.0
2009-10-13 03:48:00,2.00221,2.00246,2.0022,2.0022,10000000.0
2009-10-13 03:49:00,2.00271,2.00301,2.00269,2.00301,23000000.0
2009-10-13 03:50:00,2.00315,2.0032,2.00281,2.0032,7000000.0
2009-10-13 03:51:00,2.00344,2.00361,2.00335,2.00335,8000000.0
2009-10-13 03:52:00,2.00368,2.00368,2.0033,2.00335,9000000.0
2009-10-13 03:53:00,2.00319,2.0033,2.00317,2.0033,8000000.0
2009-10-13 03:54:00,2.00353,2.0036,2.00326,2.00352,9000000.0
2009-10-13 03:55:00,2.00293,2.00296,2.00277,2.00277,10000000.0
2009-10-13 03:56:00,2.00256,2.00256,2.00242,2.00255,12000000.0
2009-10-13 03:57:00,2.00271,2.00321,2.00269,2.00321,9000000.0
2009-10-13 03:58:00,2.00323,2.00356,2.00323,2.00356,8000000.0
2009-10-13 03:59:00,2.00359,2.00372,2.00353,2.00359,7000000.0
2009-10-13 04:00:00,2.00372,2.00372,2.00338,2.00343,18000000.0
2009-10-13 04:01:00,2.00353,2.00394,2.00353,2.00394,8000000.0
2009-10-13 04:02:00,2.00384,2.00384,2.00352,2.00374,25000000.0
2009-10-13 04:03:00,2.00389,2.00424,2.00389,2.0042,12000000.0
2009-10-13 04:04:00,2.00431,2.00431,2.00374,2.00374,9000000.0
2009-10-13 04:05:00,2.00365,2.00411,2.00353,2.00353,7000000.0
2009-10-13 04:06:00,2.0035,2.00396,2.0035,2.00373,11000000.0
2009-10-13 04:07:00,2.00322,2.0034,2.00322,2.0034,7000000.0
2009-10-13 04:08:00,2.00327,2.00332,2.00327,2.00332,10000000.0
2009-10-13 04:09:00,2.00362,2.00368,2.00355,2.00368,5000000.0
2009-10-13 04:10:00,2.00371,2.00379,2.0036,2.0036,9000000.0
2009-10-13 04:11:00,2.00334,2.00335,2.0031,2.0031,7000000.0
2009-10-13 04:12:00,2.00324,2.00354,2.00324,2.00332,6000000.0
2009-10-13 04:13:00,2.0031,2.00356,2.00284,2.00356,8000000.0
2009-10-13 04:14:00,2.00348,2.00393,2.00348,2.00393,7000000.0
2009-10-13 04:15:00,2.00404,2.00435,2.00404,2.00426,8000000.0
2009-10-13 04:16:00,2.00428,2.00488,2.00421,2.00488,8000000.0
2009-10-13 04:17:00,2.0048,2.0048,2.00419,2.00419,19000000.0
2009-10-13 04:18:00,2.00412,2.0046,2.00412,2.0046,8000000.0
2009-10-13 04:19:00,2.00444,2.00475,2.00437,2.00458,21000000.0
2009-10-13 04:20:00,2.00477,2.00495,2.00469,2.00483,11000000.0
2009-10-13 04:21:00,2.00483,2.00483,2.00459,2.00459,7000000.0
2009-10-13 04:22:00,2.00493,2.00527,2.00493,2.00507,8000000.0
2009-10-13 04:23:00,2.00527,2.0054,2.00496,2.00533,9000000.0
2009-10-13 04:24:00,2.00532,2.00532,2.00515,2.00515,12000000.0
2009-10-13 04:25:00,2.00522,2.00585,2.00522,2.00585,9000000.0
2009-10-13 04:26:00,2.00589,2.00589,2.00573,2.0058,8000000.0
2009-10-13 04:27:00,2.00578,2.00578,2.00512,2.00512,9000000.0
2009-10-13 04:28:00,2.00516,2.00524,2.00503,2.00521,14000000.0
2009-10-13 04:29:00,2.00529,2.00532,2.00516,2.00532,16000000.0
2009-10-13 04:30:00,2.00545,2.00565,2.00545,2.00565,25000000.0
2009-10-13 04:31:00,2.00573,2.00573,2.00535,2.00535,5000000.0
2009-10-13 04:32:00,2.00512,2.00537,2.00507,2.00507,12000000.0
2009-10-13 04:33:00,2.00508,2.00526,2.00508,2.00511,10000000.0
2009-10-13 04:34:00,2.00507,2.00519,2.00504,2.00519,15000000.0
2009-10-13 04:35:00,2.00522,2.0054,2.00522,2.00536,9000000.0
2009-10-13 04:36:00,2.00544,2.00558,2.0054,2.00555,7000000.0
2009-10-13 04:37:00,2.00556,2.00559,2.00482,2.00482,7000000.0
2009-10-13 04:38:00,2.00549,2.00567,2.00549,2.00561,6000000.0
2009-10-13 04:39:00,2.00558,2.0056,2.00556,2.0056,5000000.0
2009-10-13 04:40:00,2.0058,2.00585,2.00564,2.00567,11000000.0
2009-10-13 04:41:00,2.00559,2.00568,2.00504,2.00548,9000000.0
2009-10-13 04:42:00,2.0057,2.0057,2.00554,2.00554,11000000.0
2009-10-13 04:43:00,2.0054,2.0054,2.00525,2.00525,9000000.0
2009-10-13 04:44:00,2.00521,2.00522,2.00516,2.00518,8000000.0
2009-10-13 04:45:00,2.00524,2.00551,2.00524,2.00527,9000000.0
2009-10-13 04:46:00,2.00534,2.00552,2.00532,2.00532,7000000.0
2009-10-13 04:47:00,2.00539,2.00548,2.00498,2.00498,8000000.0
2009-10-13 04:48:00,2.00422,2.00436,2.00422,2.00428,7000000.0
2009-10-13 04:49:00,2.00389,2.00389,2.00334,2.00337,6000000.0
2009-10-13 04:50:00,2.0039,2.00396,2.00374,2.00374,7000000.0
2009-10-13 04:51:00,2.00377,2.00409,2.00377,2.00409,15000000.0
2009-10-13 04:52:00,2.00409,2.00418,2.00405,2.00417,9000000.0
2009-10-13 04:53:00,2.004,2.00455,2.004,2.00455,8000000.0
2009-10-13 04:54:00,2.00463,2.00505,2.00463,2.00505,11000000.0
2009-10-13 04:55:00,2.00497,2.00497,2.00417,2.00417,11000000.0
2009-10-13 04:56:00,2.00401,2.0042,2.00401,2.0042,12000000.0
2009-10-13 04:57:00,2.00433,2.00481,2.0043,2.0043,8000000.0
2009-10-13 04:58:00,2.00424,2.00438,2.00424,2.00432,9000000.0
2009-10-13 04:59:00,2.00423,2.00442,2.00406,2.00442,12000000.0
2009-10-13 05:00:00,2.00482,2.00482,2.00455,2.00455,9000000.0
2009-10-13 05:01:00,2.00448,2.00466,2.00439,2.00439,7000000.0
2009-10-13 05:02:00,2.00444,2.00454,2.00435,2.00435,7000000.0
2009-10-13 05:03:00,2.00419,2.00432,2.00417,2.00432,8000000.0
2009-10-13 05:04:00,2.00428,2.00429,2.00419,2.00419,9000000.0
2009-10-13 05:05:00,2.0039,2.00411,2.00366,2.00404,13000000.0
2009-10-13 05:06:00,2.00433,2.00466,2.00433,2.00466,8000000.0
2009-10-13 05:07:00,2.0044,2.0046,2.0044,2.0046,10000000.0
2009-10-13 05:08:00,2.00458,2.00477,2.00458,2.00477,6000000.0
2009-10-13 05:09:00,2.00478,2.00478,2.00461,2.00461,16000000.0
2009-10-13 05:10:00,2.00454,2.00457,2.00444,2.00444,12000000.0
2009-10-13 05:11:00,2.00398,2.00424,2.00392,2.00396,11000000.0
2009-10-13 05:12:00,2.00441,2.00451,2.00441,2.00451,16000000.0
2009-10-13 05:13:00,2.00427,2.00442,2.00396,2.00434,7000000.0
2009-10-13 05:14:00,2.00455,2.00467,2.00455,2.00467,12000000.0
2009-10-13 05:15:00,2.0047,2.00471,2.00467,2.00467,8000000.0
2009-10-13 05:16:00,2.00471,2.0052,2.00471,2.0052,11000000.0
2009-10-13 05:17:00,2.00523,2.00527,2.00484,2.00484,9000000.0
2009-10-13 05:18:00,2.00477,2.00485,2.00474,2.00474,16000000.0
2009-10-13 05:19:00,2.00475,2.0048,2.00436,2.00467,9000000.0
2009-10-13 05:20:00,2.00497,2.00504,2.00484,2.00502,11000000.0
2009-10-13 05:21:00,2.00485,2.00496,2.00447,2.00496,15000000.0
2009-10-13 05:22:00,2.00507,2.00507,2.00464,2.00472,28000000.0
2009-10-13 05:23:00,2.00462,2.00467,2.00452,2.00452,26000000.0
2009-10-13 05:24:00,2.00431,2.00431,2.00396,2.00396,27000000.0
2009-10-13 05:25:00,2.00362,2.00385,2.00356,2.00356,47000000.0
2009-10-13 05:26:00,2.00375,2.00379,2.00353,2.00357,38000000.0
2009-10-13 05:27:00,2.00355,2.00355,2.00333,2.00334,7000000.0
2009-10-13 05:28:00,2.00339,2.00345,2.00338,2.0034,22000000.0
2009-10-13 05:29:00,2.00336,2.00339,2.00326,2.00326,11000000.0
2009-10-13 05:30:00,2.00331,2.00337,2.0033,2.0033,7000000.0
2009-10-13 05:31:00,2.00332,2.00358,2.00332,2.00333,10000000.0
2009-10-13 05:32:00,2.00339,2.00354,2.00336,2.00336,10000000.0
2009-10-13 05:33:00,2.0034,2.0035,2.00331,2.00331,8000000.0
2009-10-13 05:34:00,2.00326,2.00329,2.00318,2.00329,8000000.0
2009-10-13 05:35:00,2.00321,2.00349,2.00313,2.00313,10000000.0
2009-10-13 05:36:00,2.00307,2.00307,2.00297,2.00301,15000000.0
2009-10-13 05:37:00,2.00317,2.00324,2.00306,2.00324,11000000.0
2009-10-13 05:38:00,2.00344,2.00344,2.00328,2.00334,11000000.0
2009-10-13 05:39:00,2.00344,2.00351,2.00309,2.00341,7000000.0
2009-10-13 05:40:00,2.00338,2.00345,2.00322,2.00322,5000000.0
2009-10-13 05:41:00,2.00318,2.00323,2.00317,2.00321,9000000.0
2009-10-13 05:42:00,2.00305,2.00315,2.00251,2.00295,16000000.0
2009-10-13 05:43:00,2.00325,2.00341,2.0032,2.00324,8000000.0
2009-10-13 05:44:00,2.00253,2.00255,2.00249,2.00249,9000000.0
2009-10-13 05:45:00,2.00248,2.00254,2.00248,2.00252,13000000.0
2009-10-13 05:46:00,2.00255,2.00255,2.00251,2.00255,10000000.0
2009-10-13 05:47:00,2.0025,2.0025,2.00231,2.0024,15000000.0
2009-10-13 05:48:00,2.00229,2.00229,2.00222,2.00225,11000000.0
2009-10-13 05:49:00,2.00194,2.00221,2.00194,2.00221,8000000.0
2009-10-13 05:50:00,2.00258,2.00276,2.00258,2.00275,13000000.0
2009-10-13 05:51:00,2.00298,2.00305,2.00288,2.00288,30000000.0
2009-10-13 05:52:00,2.00267,2.00268,2.00217,2.00223,15000000.0
2009-10-13 05:53:00,2.0027,2.00275,2.00269,2.00271,8000000.0
2009-10-13 05:54:00,2.00291,2.00291,2.00271,2.00291,16000000.0
2009-10-13 05:55:00,2.00288,2.00332,2.00288,2.00332,11000000.0
2009-10-13 05:56:00,2.00309,2.00316,2.00251,2.00278,33000000.0
2009-10-13 05:57:00,2.00328,2.00331,2.00325,2.00325,11000000.0
2009-10-13 05:58:00,2.00311,2.00311,2.0029,2.00296,19000000.0
2009-10-13 05:59:00,2.00299,2.00322,2.00297,2.00318,12000000.0
2009-10-13 06:00:00,2.00317,2.00322,2.00303,2.00315,25000000.0
2009-10-13 06:01:00,2.00302,2.00306,2.00287,2.00296,16000000.0
2009-10-13 06:02:00,2.00301,2.00301,2.00285,2.00285,13000000.0
2009-10-13 06:03:00,2.00277,2.0028,2.00242,2.00252,22000000.0
2009-10-13 06:04:00,2.00259,2.003,2.00259,2.00286,11000000.0
2009-10-13 06:05:00,2.00323,2.00331,2.00308,2.00308,9000000.0
2009-10-13 06:06:00,2.0029,2.00319,2.0029,2.00302,8000000.0
2009-10-13 06:07:00,2.00302,2.00309,2.00298,2.00308,10000000.0
2009-10-13 06:08:00,2.00308,2.00322,2.00289,2.00322,8000000.0
2009-10-13 06:09:00,2.00285,2.00285,2.00266,2.00278,10000000.0
2009-10-13 06:10:00,2.00267,2.00267,2.00215,2.00215,8000000.0
2009-10-13 06:11:00,2.00247,2.00254,2.00244,2.00254,7000000.0
2009-10-13 06:12:00,2.00235,2.0024,2.00225,2.00236,10000000.0
2009-10-13 06:13:00,2.00233,2.00239,2.00232,2.00238,15000000.0
2009-10-13 06:14:00,2.0027,2.00303,2.0027,2.00296,10000000.0
2009-10-13 06:15:00,2.00309,2.00309,2.00292,2.00293,18000000.0
2009-10-13 06:16:00,2.00284,2.00295,2.00282,2.0029,11000000.0
2009-10-13 06:17:00,2.00233,2.00281,2.00233,2.00279,7000000.0
2009-10-13 06:18:00,2.00292,2.00298,2.0029,2.00292,13000000.0
2009-10-13 06:19:00,2.00282,2.00297,2.00281,2.00291,12000000.0
2009-10-13 06:20:00,2.00309,2.00309,2.00273,2.00273,18000000.0
2009-10-13 06:21:00,2.00266,2.00293,2.00238,2.00245,26000000.0
2009-10-13 06:22:00,2.0026,2.00267,2.00225,2.00235,11000000.0
2009-10-13 06:23:00,2.00219,2.00227,2.00208,2.00213,11000000.0
2009-10-13 06:24:00,2.00213,2.00246,2.00213,2.00246,11000000.0
2009-10-13 06:25:00,2.00272,2.00272,2.00255,2.00264,10000000.0
2009-10-13 06:26:00,2.00275,2.00275,2.00256,2.00261,7000000.0
2009-10-13 06:27:00,2.0026,2.00269,2.00256,2.00263,8000000.0
2009-10-13 06:28:00,2.00229,2.00253,2.00229,2.00252,7000000.0
2009-10-13 06:29:00,2.00252,2.00252,2.00236,2.00246,9000000.0
2009-10-13 06:30:00,2.00245,2.00245,2.00212,2.00212,11000000.0
2009-10-13 06:31:00,2.00228,2.00234,2.00223,2.00231,20000000.0
2009-10-13 06:32:00,2.00229,2.00234,2.00212,2.00229,31000000.0
2009-10-13 06:33:00,2.00228,2.00263,2.00228,2.00263,17000000.0
2009-10-13 06:34:00,2.00271,2.00279,2.00271,2.00279,9000000.0
2009-10-13 06:35:00,2.00272,2.00274,2.00268,2.00268,8000000.0
2009-10-13 06:36:00,2.00274,2.00301,2.00274,2.00296,10000000.0
2009-10-13 06:37:00,2.00308,2.00337,2.00308,2.00337,7000000.0
2009-10-13 06:38:00,2.00331,2.00331,2.00304,2.00317,8000000.0
2009-10-13 06:39:00,2.00317,2.00317,2.00288,2.00316,12000000.0
2009-10-13 06:40:00,2.00342,2.00366,2.00342,2.00343,7000000.0
2009-10-13 06:41:00,2.00375,2.00375,2.00367,2.00367,6000000.0
2009-10-13 06:42:00,2.00413,2.0043,2.00413,2.00413,6000000.0
2009-10-13 06:43:00,2.00395,2.00395,2.00383,2.0039,9000000.0
2009-10-13 06:44:00,2.00341,2.00341,2.00324,2.00335,11000000.0
2009-10-13 06:45:00,2.00387,2.00398,2.00387,2.00396,8000000.0
2009-10-13 06:46:00,2.00398,2.00398,2.00378,2.00378,8000000.0
2009-10-13 06:47:00,2.00369,2.00376,2.00104,2.00291,8000000.0
2009-10-13 06:48:00,2.00376,2.00379,2.00363,2.00379,8000000.0
2009-10-13 06:49:00,2.00346,2.00346,2.00315,2.00316,9000000.0
2009-10-13 06:50:00,2.00299,2.00332,2.00299,2.003,9000000.0
2009-10-13 06:51:00,2.0029,2.00321,2.0029,2.00321,11000000.0
2009-10-13 06:52:00,2.00335,2.00335,2.00305,2.00305,7000000.0
2009-10-13 06:53:00,2.00336,2.00364,2.00336,2.00361,8000000.0
2009-10-13 06:54:00,2.0038,2.00436,2.0038,2.00436,11000000.0
2009-10-13 06:55:00,2.00463,2.00464,2.00454,2.00462,8000000.0
2009-10-13 06:56:00,2.00464,2.00471,2.0046,2.00467,13000000.0
2009-10-13 06:57:00,2.00444,2.00461,2.00439,2.00461,18000000.0
2009-10-13 06:58:00,2.0047,2.00502,2.0047,2.005,16000000.0
2009-10-13 06:59:00,2.00492,2.00494,2.00481,2.00487,11000000.0
2009-10-13 07:00:00,2.00481,2.00491,2.00481,2.00486,8000000.0
2009-10-13 07:01:00,2.00486,2.00486,2.00471,2.00486,14000000.0
2009-10-13 07:02:00,2.00468,2.00468,2.0045,2.00462,18000000.0
2009-10-13 07:03:00,2.00455,2.00458,2.00449,2.00458,8000000.0
2009-10-13 07:04:00,2.00454,2.00456,2.00447,2.00456,8000000.0
2009-10-13 07:05:00,2.0045,2.0045,2.00413,2.00413,10000000.0
2009-10-13 07:06:00,2.00423,2.0045,2.00423,2.0045,8000000.0
2009-10-13 07:07:00,2.00458,2.00458,2.00448,2.00453,15000000.0
2009-10-13 07:08:00,2.0044,2.00444,2.0043,2.0043,18000000.0
2009-10-13 07:09:00,2.00429,2.00445,2.00429,2.00445,8000000.0
2009-10-13 07:10:00,2.00429,2.00455,2.00429,2.00443,18000000.0
2009-10-13 07:11:00,2.00427,2.00427,2.0037,2.0037,11000000.0
2009-10-13 07:12:00,2.00367,2.00367,2.00341,2.00341,11000000.0
2009-10-13 07:13:00,2.0032,2.00327,2.00308,2.00323,9000000.0
2009-10-13 07:14:00,2.00327,2.00361,2.003,2.003,12000000.0
2009-10-13 07:15:00,2.00292,2.00297,2.00285,2.00286,7000000.0
2009-10-13 07:16:00,2.00276,2.00276,2.0027,2.00271,12000000.0
2009-10-13 07:17:00,2.00264,2.00306,2.00264,2.00306,15000000.0
2009-10-13 07:18:00,2.00313,2.00313,2.00295,2.00299,8000000.0
2009-10-13 07:19:00,2.00287,2.00287,2.00276,2.00279,7000000.0
2009-10-13 07:20:00,2.00263,2.00267,2.00252,2.00252,9000000.0
2009-10-13 07:21:00,2.00252,2.00263,2.00248,2.00257,10000000.0
2009-10-13 07:22:00,2.00282,2.003,2.00282,2.00299,7000000.0
2009-10-13 07:23:00,2.00314,2.00314,2.00285,2.00298,11000000.0
2009-10-13 07:24:00,2.00295,2.003,2.00285,2.00291,23000000.0
2009-10-13 07:25:00,2.00285,2.00296,2.00279,2.00279,28000000.0
2009-10-13 07:26:00,2.00272,2.00294,2.00265,2.00281,14000000.0
2009-10-13 07:27:00,2.00269,2.00278,2.00259,2.00259,20000000.0
2009-10-13 07:28:00,2.00291,2.00304,2.00291,2.00299,17000000.0
2009-10-13 07:29:00,2.00303,2.00327,2.00302,2.00323,27000000.0
2009-10-13 07:30:00,2.00297,2.00297,2.00252,2.00252,20000000.0
2009-10-13 07:31:00,2.00274,2.00298,2.00232,2.00232,7000000.0
2009-10-13 07:32:00,2.00223,2.00251,2.00223,2.00236,11000000.0
2009-10-13 07:33:00,2.00227,2.00259,2.00227,2.0024,22000000.0
2009-10-13 07:34:00,2.0025,2.00267,2.00244,2.00267,16000000.0
2009-10-13 07:35:00,2.00252,2.00273,2.00236,2.00236,15000000.0
2009-10-13 07:36:00,2.00241,2.00243,2.00224,2.00233,7000000.0
2009-10-13 07:37:00,2.00209,2.00209,2.00173,2.00178,12000000.0
2009-10-13 07:38:00,2.00165,2.00231,2.00165,2.00231,7000000.0
2009-10-13 07:39:00,2.00261,2.00265,2.00249,2.00249,14000000.0
2009-10-13 07:40:00,2.00245,2.0028,2.00245,2.0028,9000000.0
2009-10-13 07:41:00,2.00272,2.00272,2.00227,2.00227,24000000.0
2009-10-13 07:42:00,2.00228,2.00256,2.00228,2.00242,17000000.0
2009-10-13 07:43:00,2.00244,2.00258,2.00239,2.00249,22000000.0
2009-10-13 07:44:00,2.00263,2.00293,2.00253,2.00293,10000000.0
2009-10-13 07:45:00,2.00285,2.00313,2.00285,2.00313,15000000.0
2009-10-13 07:46:00,2.00318,2.00328,2.00304,2.00313,17000000.0
2009-10-13 07:47:00,2.00326,2.00327,2.00318,2.00324,15000000.0
2009-10-13 07:48:00,2.00315,2.00319,2.00292,2.00304,10000000.0
2009-10-13 07:49:00,2.00296,2.00315,2.00292,2.00292,20000000.0
2009-10-13 07:50:00,2.00283,2.00305,2.00283,2.00303,17000000.0
2009-10-13 07:51:00,2.00311,2.00311,2.0027,2.0027,15000000.0
2009-10-13 07:52:00,2.00275,2.00299,2.00272,2.00272,29000000.0
2009-10-13 07:53:00,2.00275,2.00279,2.00262,2.00279,13000000.0
2009-10-13 07:54:00,2.00228,2.00228,2.00202,2.00206,23000000.0
2009-10-13 07:55:00,2.00192,2.00192,2.00122,2.00122,27000000.0
2009-10-13 07:56:00,2.00156,2.00156,2.00139,2.00141,18000000.0
2009-10-13 07:57:00,2.00136,2.00174,2.00122,2.00174,20000000.0
2009-10-13 07:58:00,2.00187,2.00188,2.0018,2.0018,13000000.0
2009-10-13 07:59:00,2.00172,2.00172,2.001,2.00124,23000000.0
2009-10-13 08:00:00,2.00128,2.00138,2.00109,2.00109,31000000.0
2009-10-13 08:01:00,2.00107,2.00107,2.00009,2.00026,13000000.0
2009-10-13 08:02:00,2.00008,2.00008,1.9995,1.99985,12000000.0
2009-10-13 08:03:00,1.99933,1.99943,1.99917,1.9992,20000000.0
2009-10-13 08:04:00,1.99908,1.99971,1.99908,1.99948,30000000.0
2009-10-13 08:05:00,1.99913,1.99913,1.99873,1.9988,9000000.0
2009-10-13 08:06:00,1.99883,1.99906,1.99883,1.99898,21000000.0
2009-10-13 08:07:00,1.99888,1.9991,1.99883,1.9991,15000000.0
2009-10-13 08:08:00,1.99907,1.9991,1.99893,1.99901,25000000.0
2009-10-13 08:09:00,1.99894,1.99923,1.99894,1.99923,23000000.0
2009-10-13 08:10:00,1.99886,1.99886,1.99837,1.99837,27000000.0
2009-10-13 08:11:00,1.99841,1.99851,1.99757,1.99851,18000000.0
2009-10-13 08:12:00,1.99837,1.99852,1.99818,1.99852,22000000.0
2009-10-13 08:13:00,1.99822,1.99827,1.99794,1.99794,18000000.0
2009-10-13 08:14:00,1.99796,1.99821,1.99796,1.99812,33000000.0
2009-10-13 08:15:00,1.99835,1.99869,1.99824,1.99869,21000000.0
2009-10-13 08:16:00,1.999,1.99919,1.999,1.99908,21000000.0
2009-10-13 08:17:00,1.9992,1.99931,1.99909,1.99909,19000000.0
2009-10-13 08:18:00,1.99919,1.99958,1.99918,1.99958,17000000.0
2009-10-13 08:19:00,1.99966,1.99981,1.99953,1.99954,16000000.0
2009-10-13 08:20:00,1.99981,2.00025,1.99981,2.00025,13000000.0
2009-10-13 08:21:00,2.0,2.00011,1.9998,1.99982,18000000.0
2009-10-13 08:22:00,1.9999,1.99993,1.99963,1.99964,26000000.0
2009-10-13 08:23:00,1.99965,2.00011,1.99965,2.00011,16000000.0
2009-10-13 08:24:00,2.00039,2.00039,2.0001,2.0001,28000000.0
2009-10-13 08:25:00,2.0004,2.0004,1.99996,2.00006,49000000.0
2009-10-13 08:26:00,1.99969,1.99969,1.99938,1.99949,14000000.0
2009-10-13 08:27:00,1.99894,1.99917,1.99887,1.99889,31000000.0
2009-10-13 08:28:00,1.9992,1.99968,1.9992,1.99945,28000000.0
2009-10-13 08:29:00,1.99945,1.99982,1.99939,1.99982,32000000.0
2009-10-13 08:30:00,2.0002,2.0002,1.9997,1.9997,28000000.0
2009-10-13 08:31:00,1.9998,2.0,1.99974,2.0,40000000.0
2009-10-13 08:32:00,1.99995,2.00005,1.9999,1.99992,51000000.0
2009-10-13 08:33:00,1.99989,1.99996,1.99955,1.99996,48000000.0
2009-10-13 08:34:00,1.99949,1.99949,1.99926,1.99926,49000000.0
2009-10-13 08:35:00,1.99913,1.99936,1.99906,1.99936,39000000.0
2009-10-13 08:36:00,1.9991,1.99916,1.99892,1.99916,12000000.0
2009-10-13 08:37:00,1.99927,1.99956,1.99922,1.99942,25000000.0
2009-10-13 08:38:00,1.99944,1.99944,1.99916,1.99916,21000000.0
2009-10-13 08:39:00,1.99927,1.99927,1.99906,1.99906,23000000.0
2009-10-13 08:40:00,1.99904,1.99904,1.99877,1.99885,36000000.0
2009-10-13 08:41:00,1.99896,1.99921,1.99893,1.99921,30000000.0
2009-10-13 08:42:00,1.9989,1.99911,1.9989,1.99905,17000000.0
2009-10-13 08:43:00,1.99899,1.99901,1.9989,1.99901,23000000.0
2009-10-13 08:44:00,1.99938,1.99952,1.99938,1.99944,17000000.0
2009-10-13 08:45:00,1.99926,1.99926,1.99909,1.99915,37000000.0
2009-10-13 08:46:00,1.99911,1.99928,1.99911,1.99925,23000000.0
2009-10-13 08:47:00,1.999,1.99918,1.999,1.99918,25000000.0
2009-10-13 08:48:00,1.99942,1.99948,1.99927,1.99945,36000000.0
2009-10-13 08:49:00,1.99964,1.99974,1.99944,1.99948,27000000.0
2009-10-13 08:50:00,1.99939,1.99964,1.99917,1.99919,56000000.0
2009-10-13 08:51:00,1.99925,1.99948,1.99925,1.99926,32000000.0
2009-10-13 08:52:00,1.99911,1.99919,1.99904,1.99918,39000000.0
2009-10-13 08:53:00,1.99935,1.99935,1.99902,1.99906,63000000.0
2009-10-13 08:54:00,1.99895,1.99909,1.99885,1.99904,42000000.0
2009-10-13 08:55:00,1.99905,1.99908,1.99889,1.99899,55000000.0
2009-10-13 08:56:00,1.99915,1.99933,1.99915,1.99929,21000000.0
2009-10-13 08:57:00,1.99937,1.99937,1.99915,1.99915,23000000.0
2009-10-13 08:58:00,1.99942,1.9999,1.99942,1.99955,18000000.0
2009-10-13 08:59:00,1.99952,1.99989,1.99952,1.99989,12000000.0
2009-10-13 09:00:00,1.99995,1.99995,1.99966,1.99969,26000000.0
2009-10-13 09:01:00,1.9997,2.00021,1.9997,2.00021,19000000.0
2009-10-13 09:02:00,2.00023,2.00049,2.00013,2.00049,15000000.0
2009-10-13 09:03:00,2.0004,2.0004,2.00017,2.00036,16000000.0
2009-10-13 09:04:00,2.00038,2.00043,2.00019,2.00023,22000000.0
2009-10-13 09:05:00,2.00047,2.00073,2.00047,2.00069,11000000.0
2009-10-13 09:06:00,2.00083,2.00083,2.00053,2.00066,31000000.0
2009-10-13 09:07:00,2.00049,2.00089,2.00049,2.00089,33000000.0
2009-10-13 09:08:00,2.00101,2.00126,2.00101,2.00126,17000000.0
2009-10-13 09:09:00,2.00156,2.00156,2.00122,2.0013,37000000.0
2009-10-13 09:10:00,2.0013,2.0013,2.00085,2.00103,31000000.0
2009-10-13 09:11:00,2.0011,2.00166,2.001,2.00166,26000000.0
2009-10-13 09:12:00,2.00178,2.00219,2.00163,2.00219,41000000.0
2009-10-13 09:13:00,2.00261,2.00311,2.00261,2.00309,61000000.0
2009-10-13 09:14:00,2.0033,2.00344,2.00323,2.00324,57000000.0
2009-10-13 09:15:00,2.00314,2.00321,2.00305,2.00305,33000000.0
2009-10-13 09:16:00,2.00286,2.0029,2.00283,2.00284,39000000.0
2009-10-13 09:17:00,2.00294,2.00337,2.00294,2.00322,40000000.0
2009-10-13 09:18:00,2.00336,2.00336,2.00292,2.00293,68000000.0
2009-10-13 09:19:00,2.0028,2.0028,2.0024,2.00251,52000000.0
2009-10-13 09:20:00,2.00222,2.00237,2.00211,2.00211,37000000.0
2009-10-13 09:21:00,2.00204,2.00215,2.00193,2.00194,61000000.0
2009-10-13 09:22:00,2.00187,2.00197,2.00179,2.00187,63000000.0
2009-10-13 09:23:00,2.0016,2.00178,2.00155,2.00178,65000000.0
2009-10-13 09:24:00,2.00173,2.00181,2.00149,2.00181,47000000.0
2009-10-13 09:25:00,2.00186,2.00191,2.0017,2.0019,32000000.0
2009-10-13 09:26:00,2.0019,2.002,2.00182,2.00188,29000000.0
2009-10-13 09:27:00,2.00185,2.00185,2.00163,2.0018,55000000.0
2009-10-13 09:28:00,2.0021,2.00224,2.00194,2.00196,46000000.0
2009-10-13 09:29:00,2.00223,2.00226,2.00212,2.00222,32000000.0
2009-10-13 09:30:00,2.00234,2.00234,2.00219,2.00233,24000000.0
2009-10-13 09:31:00,2.00269,2.00295,2.00269,2.00291,18000000.0
2009-10-13 09:32:00,2.00303,2.00303,2.00285,2.00302,35000000.0
2009-10-13 09:33:00,2.00311,2.00358,2.00311,2.00358,43000000.0
2009-10-13 09:34:00,2.00399,2.00399,2.00375,2.00394,31000000.0
2009-10-13 09:35:00,2.00379,2.00384,2.00359,2.00372,47000000.0
2009-10-13 09:36:00,2.00348,2.00393,2.00346,2.00393,34000000.0
2009-10-13 09:37:00,2.00394,2.0044,2.00384,2.00384,49000000.0
2009-10-13 09:38:00,2.00385,2.00417,2.00385,2.0041,37000000.0
2009-10-13 09:39:00,2.00404,2.00404,2.00385,2.00388,61000000.0
2009-10-13 09:40:00,2.00426,2.00485,2.00426,2.00485,46000000.0
2009-10-13 09:41:00,2.00525,2.00526,2.00499,2.00526,33000000.0
2009-10-13 09:42:00,2.00521,2.00569,2.00521,2.00569,60000000.0
2009-10-13 09:43:00,2.00539,2.00539,2.00491,2.00504,66000000.0
2009-10-13 09:44:00,2.00498,2.00498,2.00484,2.00495,21000000.0
2009-10-13 09:45:00,2.0052,2.00526,2.0051,2.0051,22000000.0
2009-10-13 09:46:00,2.00498,2.00511,2.00457,2.00457,30000000.0
2009-10-13 09:47:00,2.00448,2.00448,2.00418,2.00418,24000000.0
2009-10-13 09:48:00,2.00421,2.00438,2.00421,2.00437,34000000.0
2009-10-13 09:49:00,2.00439,2.00455,2.00433,2.00448,26000000.0
2009-10-13 09:50:00,2.00451,2.00458,2.00433,2.00458,34000000.0
2009-10-13 09:51:00,2.00439,2.00447,2.00436,2.00436,56000000.0
2009-10-13 09:52:00,2.00433,2.00438,2.0043,2.0043,38000000.0
2009-10-13 09:53:00,2.0043,2.00498,2.0043,2.00498,32000000.0
2009-10-13 09:54:00,2.00491,2.00506,2.00448,2.00506,36000000.0
2009-10-13 09:55:00,2.00523,2.0054,2.00523,2.00537,38000000.0
2009-10-13 09:56:00,2.00566,2.00582,2.00566,2.00582,38000000.0
2009-10-13 09:57:00,2.00585,2.00585,2.00549,2.00549,30000000.0
2009-10-13 09:58:00,2.00539,2.00561,2.00537,2.00561,52000000.0
2009-10-13 09:59:00,2.00567,2.00568,2.00538,2.00538,32000000.0
2009-10-13 10:00:00,2.00559,2.00582,2.00559,2.00559,39000000.0
2009-10-13 10:01:00,2.00563,2.0057,2.00555,2.0056,44000000.0
2009-10-13 10:02:00,2.00555,2.00572,2.00503,2.00503,34000000.0
2009-10-13 10:03:00,2.00506,2.00529,2.00506,2.00512,47000000.0
2009-10-13 10:04:00,2.00522,2.00572,2.00522,2.00556,32000000.0
2009-10-13 10:05:00,2.00587,2.00625,2.00587,2.00625,32000000.0
2009-10-13 10:06:00,2.00606,2.00606,2.00537,2.00537,42000000.0
2009-10-13 10:07:00,2.00495,2.00522,2.00468,2.00522,51000000.0
2009-10-13 10:08:00,2.00524,2.00556,2.00524,2.00556,54000000.0
2009-10-13 10:09:00,2.00567,2.00585,2.00549,2.00585,53000000.0
2009-10-13 10:10:00,2.00573,2.00612,2.00572,2.00612,72000000.0
2009-10-13 10:11:00,2.00644,2.00653,2.00636,2.0065,61000000.0
2009-10-13 10:12:00,2.00652,2.00683,2.00646,2.00683,65000000.0
2009-10-13 10:13:00,2.00696,2.00714,2.0069,2.00714,56000000.0
2009-10-13 10:14:00,2.0073,2.00749,2.0073,2.00737,49000000.0
2009-10-13 10:15:00,2.00755,2.00756,2.0073,2.00748,46000000.0
2009-10-13 10:16:00,2.00747,2.0075,2.00731,2.00749,33000000.0
2009-10-13 10:17:00,2.00757,2.00804,2.00736,2.00804,37000000.0
2009-10-13 10:18:00,2.00832,2.00873,2.00832,2.00873,50000000.0
2009-10-13 10:19:00,2.00918,2.00956,2.00916,2.00916,59000000.0
2009-10-13 10:20:00,2.00938,2.00942,2.0092,2.00926,41000000.0
2009-10-13 10:21:00,2.00956,2.0112,2.00928,2.0112,44000000.0
2009-10-13 10:22:00,2.0113,2.0113,2.01032,2.01056,47000000.0
2009-10-13 10:23:00,2.01045,2.01059,2.01022,2.01022,58000000.0
2009-10-13 10:24:00,2.00963,2.00966,2.0088,2.0088,43000000.0
2009-10-13 10:25:00,2.00872,2.00891,2.00863,2.00863,60000000.0
2009-10-13 10:26:00,2.00829,2.00868,2.00812,2.0083,64000000.0
2009-10-13 10:27:00,2.00804,2.00837,2.00804,2.00816,54000000.0
2009-10-13 10:28:00,2.00828,2.00856,2.00826,2.00842,62000000.0
2009-10-13 10:29:00,2.00849,2.00855,2.00846,2.00848,61000000.0
2009-10-13 10:30:00,2.00881,2.00974,2.00881,2.00947,36000000.0
2009-10-13 10:31:00,2.00942,2.00965,2.0093,2.00965,39000000.0
2009-10-13 10:32:00,2.00948,2.00948,2.00923,2.00924,44000000.0
2009-10-13 10:33:00,2.00899,2.00926,2.00896,2.00898,18000000.0
2009-10-13 10:34:00,2.00886,2.00886,2.00848,2.00879,20000000.0
2009-10-13 10:35:00,2.00889,2.00904,2.00862,2.00862,23000000.0
2009-10-13 10:36:00,2.00836,2.00836,2.00813,2.00817,32000000.0
2009-10-13 10:37:00,2.00805,2.00821,2.00797,2.00814,30000000.0
2009-10-13 10:38:00,2.00823,2.00823,2.00807,2.00807,26000000.0
2009-10-13 10:39:00,2.00812,2.00838,2.00812,2.00838,29000000.0
2009-10-13 10:40:00,2.00815,2.00821,2.00813,2.00819,19000000.0
2009-10-13 10:41:00,2.00814,2.00834,2.00809,2.00814,29000000.0
2009-10-13 10:42:00,2.00809,2.00851,2.00809,2.00851,38000000.0
2009-10-13 10:43:00,2.00858,2.00858,2.008,2.00802,27000000.0
2009-10-13 10:44:00,2.00797,2.00808,2.00758,2.00778,26000000.0
2009-10-13 10:45:00,2.0076,2.0076,2.00708,2.00708,27000000.0
2009-10-13 10:46:00,2.00698,2.00712,2.00674,2.00682,35000000.0
2009-10-13 10:47:00,2.00687,2.00704,2.00682,2.00704,23000000.0
2009-10-13 10:48:00,2.00701,2.0071,2.00694,2.00695,44000000.0
2009-10-13 10:49:00,2.0069,2.00723,2.00671,2.00671,36000000.0
2009-10-13 10:50:00,2.00648,2.00648,2.00607,2.00624,47000000.0
2009-10-13 10:51:00,2.00648,2.00699,2.00648,2.00699,45000000.0
2009-10-13 10:52:00,2.00714,2.00714,2.00701,2.00704,33000000.0
2009-10-13 10:53:00,2.00706,2.00719,2.00699,2.00718,46000000.0
2009-10-13 10:54:00,2.00768,2.00795,2.00768,2.00795,35000000.0
2009-10-13 10:55:00,2.00801,2.00817,2.008,2.00808,37000000.0
2009-10-13 10:56:00,2.00821,2.00868,2.00818,2.0086,33000000.0
2009-10-13 10:57:00,2.00867,2.00903,2.00863,2.00903,33000000.0
2009-10-13 10:58:00,2.00909,2.00909,2.00876,2.00884,26000000.0
2009-10-13 10:59:00,2.00878,2.00879,2.00844,2.00844,47000000.0
2009-10-13 11:00:00,2.00821,2.00821,2.00748,2.00794,39000000.0
2009-10-13 11:01:00,2.00824,2.00897,2.00824,2.00897,45000000.0
2009-10-13 11:02:00,2.00921,2.00921,2.00864,2.00915,17000000.0
2009-10-13 11:03:00,2.00866,2.00891,2.0085,2.00891,37000000.0
2009-10-13 11:04:00,2.00836,2.00873,2.00821,2.00873,40000000.0
2009-10-13 11:05:00,2.00861,2.00893,2.00839,2.00893,18000000.0
2009-10-13 11:06:00,2.00894,2.00896,2.00885,2.00896,19000000.0
2009-10-13 11:07:00,2.0093,2.00986,2.0093,2.00986,30000000.0
2009-10-13 11:08:00,2.00994,2.00994,2.00941,2.00945,30000000.0
2009-10-13 11:09:00,2.00942,2.00942,2.00917,2.00931,45000000.0
2009-10-13 11:10:00,2.00936,2.00936,2.00913,2.0092,35000000.0
2009-10-13 11:11:00,2.00935,2.00935,2.00892,2.00927,46000000.0
2009-10-13 11:12:00,2.00955,2.00955,2.00913,2.0093,55000000.0
2009-10-13 11:13:00,2.00936,2.00936,2.0087,2.0087,59000000.0
2009-10-13 11:14:00,2.00866,2.00917,2.00866,2.00917,41000000.0
2009-10-13 11:15:00,2.00924,2.00949,2.00923,2.0094,34000000.0
2009-10-13 11:16:00,2.00931,2.00959,2.00928,2.00947,20000000.0
2009-10-13 11:17:00,2.00936,2.00972,2.00935,2.00964,57000000.0
2009-10-13 11:18:00,2.00961,2.00983,2.00954,2.00977,44000000.0
2009-10-13 11:19:00,2.00986,2.01027,2.00972,2.01027,63000000.0
2009-10-13 11:20:00,2.01065,2.01123,2.01065,2.01123,43000000.0
2009-10-13 11:21:00,2.01159,2.01159,2.01125,2.01144,34000000.0
2009-10-13 11:22:00,2.01108,2.01123,2.01103,2.01118,56000000.0
2009-10-13 11:23:00,2.01124,2.01124,2.01094,2.01097,43000000.0
2009-10-13 11:24:00,2.01093,2.01158,2.01093,2.01158,53000000.0
2009-10-13 11:25:00,2.01153,2.01178,2.01134,2.01178,29000000.0
2009-10-13 11:26:00,2.01172,2.01188,2.01147,2.01188,41000000.0
2009-10-13 11:27:00,2.01194,2.01194,2.0114,2.0114,34000000.0
2009-10-13 11:28:00,2.01161,2.01252,2.01161,2.01215,36000000.0
2009-10-13 11:29:00,2.01228,2.01267,2.01217,2.01261,43000000.0
2009-10-13 11:30:00,2.01279,2.01291,2.0126,2.01262,24000000.0
2009-10-13 11:31:00,2.01241,2.01241,2.01191,2.01191,34000000.0
2009-10-13 11:32:00,2.01174,2.01193,2.01174,2.01176,46000000.0
2009-10-13 11:33:00,2.01138,2.01157,2.01115,2.01115,41000000.0
2009-10-13 11:34:00,2.01138,2.01138,2.01115,2.0112,28000000.0
2009-10-13 11:35:00,2.01106,2.01106,2.01075,2.01078,44000000.0
2009-10-13 11:36:00,2.01072,2.01075,2.01056,2.01065,48000000.0
2009-10-13 11:37:00,2.0105,2.01069,2.01032,2.01032,50000000.0
2009-10-13 11:38:00,2.00984,2.00984,2.00881,2.00881,37000000.0
2009-10-13 11:39:00,2.00832,2.00832,2.00767,2.00768,52000000.0
2009-10-13 11:40:00,2.00756,2.00757,2.00727,2.00733,27000000.0
2009-10-13 11:41:00,2.00721,2.0074,2.00686,2.00686,49000000.0
2009-10-13 11:42:00,2.00693,2.00715,2.00693,2.00715,22000000.0
2009-10-13 11:43:00,2.0071,2.0071,2.00662,2.00662,45000000.0
2009-10-13 11:44:00,2.00669,2.0069,2.00669,2.00676,42000000.0
2009-10-13 11:45:00,2.00695,2.00717,2.00695,2.00698,41000000.0
2009-10-13 11:46:00,2.00697,2.00709,2.00684,2.00704,38000000.0
2009-10-13 11:47:00,2.00671,2.00671,2.00637,2.00637,22000000.0
2009-10-13 11:48:00,2.00626,2.00641,2.00626,2.00637,27000000.0
2009-10-13 11:49:00,2.00639,2.00645,2.00621,2.00621,41000000.0
2009-10-13 11:50:00,2.00616,2.00616,2.0059,2.0059,44000000.0
2009-10-13 11:51:00,2.00599,2.00613,2.00597,2.00613,37000000.0
2009-10-13 11:52:00,2.00631,2.00631,2.00611,2.00611,37000000.0
2009-10-13 11:53:00,2.00602,2.00605,2.00596,2.00602,33000000.0
2009-10-13 11:54:00,2.00614,2.00617,2.00605,2.00609,37000000.0
2009-10-13 11:55:00,2.00606,2.00606,2.00547,2.00547,38000000.0
2009-10-13 11:56:00,2.00483,2.00483,2.00474,2.00476,51000000.0
2009-10-13 11:57:00,2.00477,2.00477,2.00441,2.00451,29000000.0
2009-10-13 11:58:00,2.00464,2.00472,2.00457,2.00472,31000000.0
2009-10-13 11:59:00,2.00459,2.00459,2.00428,2.00436,51000000.0
2009-10-13 12:00:00,2.00457,2.00457,2.00437,2.00452,23000000.0
2009-10-13 12:01:00,2.00447,2.00477,2.00447,2.00468,24000000.0
2009-10-13 12:02:00,2.0046,2.00462,2.00453,2.00453,34000000.0
2009-10-13 12:03:00,2.00466,2.00472,2.00455,2.00468,36000000.0
2009-10-13 12:04:00,2.00499,2.00529,2.00499,2.00529,33000000.0
2009-10-13 12:05:00,2.00536,2.00536,2.0047,2.0047,26000000.0
2009-10-13 12:06:00,2.00486,2.00519,2.00478,2.00512,15000000.0
2009-10-13 12:07:00,2.00493,2.00499,2.00483,2.00483,23000000.0
2009-10-13 12:08:00,2.00502,2.00541,2.00502,2.00541,37000000.0
2009-10-13 12:09:00,2.0053,2.00535,2.00512,2.00535,11000000.0
2009-10-13 12:10:00,2.00574,2.00585,2.00556,2.00585,25000000.0
2009-10-13 12:11:00,2.00545,2.00572,2.00544,2.00552,33000000.0
2009-10-13 12:12:00,2.0052,2.00521,2.0051,2.00517,31000000.0
2009-10-13 12:13:00,2.00525,2.00532,2.00518,2.00518,24000000.0
2009-10-13 12:14:00,2.00523,2.00528,2.00514,2.00518,36000000.0
2009-10-13 12:15:00,2.00499,2.0058,2.00499,2.0057,29000000.0
2009-10-13 12:16:00,2.006,2.0061,2.00593,2.0061,30000000.0
2009-10-13 12:17:00,2.00632,2.00632,2.00608,2.00614,41000000.0
2009-10-13 12:18:00,2.00596,2.00596,2.00573,2.00581,43000000.0
2009-10-13 12:19:00,2.00562,2.00599,2.00562,2.00599,37000000.0
2009-10-13 12:20:00,2.00628,2.00721,2.00628,2.00721,40000000.0
2009-10-13 12:21:00,2.00754,2.00767,2.00745,2.00767,61000000.0
2009-10-13 12:22:00,2.00774,2.00793,2.00774,2.00789,24000000.0
2009-10-13 12:23:00,2.00763,2.00768,2.00761,2.00766,23000000.0
2009-10-13 12:24:00,2.00766,2.0079,2.00751,2.00751,30000000.0
2009-10-13 12:25:00,2.00755,2.00757,2.00739,2.00739,22000000.0
2009-10-13 12:26:00,2.00724,2.00724,2.00705,2.00705,32000000.0
2009-10-13 12:27:00,2.00719,2.00729,2.00719,2.0072,25000000.0
2009-10-13 12:28:00,2.0072,2.0072,2.00691,2.00691,58000000.0
2009-10-13 12:29:00,2.00725,2.00839,2.00582,2.00582,71000000.0
2009-10-13 12:30:00,2.00549,2.00757,2.00503,2.00757,47000000.0
2009-10-13 12:31:00,2.00796,2.00813,2.00794,2.00813,55000000.0
2009-10-13 12:32:00,2.00799,2.008,2.00776,2.00776,32000000.0
2009-10-13 12:33:00,2.00777,2.0081,2.00771,2.0081,40000000.0
2009-10-13 12:34:00,2.00853,2.00899,2.00853,2.00899,14000000.0
2009-10-13 12:35:00,2.00879,2.00898,2.00872,2.00873,20000000.0
2009-10-13 12:36:00,2.00873,2.00873,2.00838,2.00838,36000000.0
2009-10-13 12:37:00,2.00835,2.00857,2.00835,2.00854,22000000.0
2009-10-13 12:38:00,2.00893,2.00894,2.00887,2.00891,12000000.0
2009-10-13 12:39:00,2.00899,2.00913,2.00894,2.00913,20000000.0
2009-10-13 12:40:00,2.00916,2.00916,2.00863,2.00863,16000000.0
2009-10-13 12:41:00,2.00801,2.00817,2.00726,2.00726,10000000.0
2009-10-13 12:42:00,2.00717,2.00734,2.00688,2.00688,26000000.0
2009-10-13 12:43:00,2.00691,2.00695,2.00676,2.00695,9000000.0
2009-10-13 12:44:00,2.00663,2.00663,2.00607,2.00607,21000000.0
2009-10-13 12:45:00,2.00589,2.00595,2.00579,2.00595,30000000.0
2009-10-13 12:46:00,2.00571,2.00604,2.00554,2.00554,41000000.0
2009-10-13 12:47:00,2.00504,2.00504,2.00428,2.00428,26000000.0
2009-10-13 12:48:00,2.00446,2.00462,2.0044,2.00441,27000000.0
2009-10-13 12:49:00,2.00435,2.00467,2.00415,2.00423,36000000.0
2009-10-13 12:50:00,2.00372,2.00447,2.00372,2.00447,34000000.0
2009-10-13 12:51:00,2.0047,2.00476,2.00463,2.00471,25000000.0
2009-10-13 12:52:00,2.00486,2.00566,2.00486,2.00507,26000000.0
2009-10-13 12:53:00,2.00518,2.00518,2.00507,2.00507,16000000.0
2009-10-13 12:54:00,2.00507,2.00529,2.00495,2.00503,28000000.0
2009-10-13 12:55:00,2.00519,2.00541,2.00509,2.0053,29000000.0
2009-10-13 12:56:00,2.00532,2.00564,2.0053,2.00564,30000000.0
2009-10-13 12:57:00,2.00593,2.00625,2.00578,2.00615,26000000.0
2009-10-13 12:58:00,2.00603,2.00622,2.00586,2.00622,14000000.0
2009-10-13 12:59:00,2.00646,2.00646,2.00576,2.00581,32000000.0
2009-10-13 13:00:00,2.00517,2.00518,2.00491,2.00491,20000000.0
2009-10-13 13:01:00,2.00519,2.00555,2.00513,2.00531,31000000.0
2009-10-13 13:02:00,2.00555,2.00562,2.0054,2.0054,12000000.0
2009-10-13 13:03:00,2.00519,2.00529,2.00506,2.00508,21000000.0
2009-10-13 13:04:00,2.00546,2.00556,2.00525,2.00525,7000000.0
2009-10-13 13:05:00,2.00542,2.00608,2.00531,2.00608,17000000.0
2009-10-13 13:06:00,2.00587,2.00594,2.00586,2.00591,22000000.0
2009-10-13 13:07:00,2.00568,2.00589,2.00568,2.0057,17000000.0
2009-10-13 13:08:00,2.00608,2.00665,2.00608,2.00665,37000000.0
2009-10-13 13:09:00,2.00659,2.0066,2.00615,2.00623,33000000.0
2009-10-13 13:10:00,2.00609,2.00609,2.00582,2.006,32000000.0
2009-10-13 13:11:00,2.00586,2.006,2.00573,2.00573,21000000.0
2009-10-13 13:12:00,2.00563,2.00597,2.0056,2.00597,7000000.0
2009-10-13 13:13:00,2.00563,2.00563,2.0044,2.0044,11000000.0
2009-10-13 13:14:00,2.00448,2.00448,2.004,2.004,33000000.0
2009-10-13 13:15:00,2.00417,2.00434,2.00406,2.00434,25000000.0
2009-10-13 13:16:00,2.00422,2.00438,2.00413,2.00413,20000000.0
2009-10-13 13:17:00,2.00409,2.0045,2.00409,2.00428,19000000.0
2009-10-13 13:18:00,2.00422,2.00436,2.00412,2.00412,41000000.0
2009-10-13 13:19:00,2.00405,2.00434,2.00405,2.00431,36000000.0
2009-10-13 13:20:00,2.00443,2.0046,2.00439,2.0046,36000000.0
2009-10-13 13:21:00,2.0045,2.00451,2.00438,2.00451,54000000.0
2009-10-13 13:22:00,2.00472,2.005,2.00465,2.00489,41000000.0
2009-10-13 13:23:00,2.00494,2.00505,2.00491,2.00499,11000000.0
2009-10-13 13:24:00,2.00477,2.00482,2.00462,2.00482,23000000.0
2009-10-13 13:25:00,2.00466,2.00521,2.00459,2.00521,25000000.0
2009-10-13 13:26:00,2.00598,2.00621,2.00598,2.00621,20000000.0
2009-10-13 13:27:00,2.00636,2.00646,2.0061,2.0061,32000000.0
2009-10-13 13:28:00,2.00612,2.00633,2.00607,2.00607,26000000.0
2009-10-13 13:29:00,2.00623,2.00684,2.00623,2.00684,25000000.0
2009-10-13 13:30:00,2.00686,2.00726,2.00681,2.00722,16000000.0
2009-10-13 13:31:00,2.00761,2.00795,2.00743,2.00795,21000000.0
2009-10-13 13:32:00,2.00811,2.00817,2.0076,2.0076,28000000.0
2009-10-13 13:33:00,2.00749,2.00787,2.00749,2.00787,18000000.0
2009-10-13 13:34:00,2.00762,2.00762,2.00705,2.00717,35000000.0
2009-10-13 13:35:00,2.00733,2.00747,2.0071,2.00747,10000000.0
2009-10-13 13:36:00,2.00729,2.00749,2.00702,2.00702,40000000.0
2009-10-13 13:37:00,2.00689,2.00727,2.00689,2.00727,22000000.0
2009-10-13 13:38:00,2.00725,2.00725,2.00701,2.00712,39000000.0
2009-10-13 13:39:00,2.00705,2.00714,2.00696,2.00704,32000000.0
2009-10-13 13:40:00,2.00694,2.00712,2.00694,2.00712,35000000.0
2009-10-13 13:41:00,2.00685,2.00685,2.00662,2.00666,27000000.0
2009-10-13 13:42:00,2.00668,2.00692,2.00668,2.0068,32000000.0
2009-10-13 13:43:00,2.00719,2.0075,2.00719,2.00732,26000000.0
2009-10-13 13:44:00,2.00778,2.00849,2.00778,2.00849,25000000.0
2009-10-13 13:45:00,2.00839,2.00856,2.00824,2.00843,21000000.0
2009-10-13 13:46:00,2.00837,2.00837,2.00793,2.00798,13000000.0
2009-10-13 13:47:00,2.00812,2.00822,2.00803,2.00803,22000000.0
2009-10-13 13:48:00,2.00799,2.00829,2.00789,2.00829,21000000.0
2009-10-13 13:49:00,2.00867,2.00898,2.00858,2.00866,24000000.0
2009-10-13 13:50:00,2.0085,2.00925,2.0085,2.00904,27000000.0
2009-10-13 13:51:00,2.00923,2.0093,2.00897,2.00897,27000000.0
2009-10-13 13:52:00,2.00911,2.00925,2.00905,2.0092,31000000.0
2009-10-13 13:53:00,2.00919,2.00919,2.00907,2.00919,31000000.0
2009-10-13 13:54:00,2.00935,2.00944,2.00931,2.00931,28000000.0
2009-10-13 13:55:00,2.00926,2.00928,2.00916,2.00916,33000000.0
2009-10-13 13:56:00,2.00906,2.00909,2.00885,2.00885,23000000.0
2009-10-13 13:57:00,2.00911,2.00969,2.00911,2.00969,19000000.0
2009-10-13 13:58:00,2.01004,2.01014,2.00981,2.00981,30000000.0
2009-10-13 13:59:00,2.00961,2.0097,2.0095,2.0097,39000000.0
2009-10-13 14:00:00,2.00965,2.01005,2.00965,2.01004,30000000.0
2009-10-13 14:01:00,2.01026,2.01048,2.01013,2.01048,16000000.0
2009-10-13 14:02:00,2.01037,2.01037,2.01002,2.01018,34000000.0
2009-10-13 14:03:00,2.01037,2.01093,2.01037,2.01055,24000000.0
2009-10-13 14:04:00,2.01034,2.01066,2.01034,2.0106,20000000.0
2009-10-13 14:05:00,2.01079,2.01109,2.01077,2.01093,31000000.0
2009-10-13 14:06:00,2.01086,2.01095,2.01078,2.01087,28000000.0
2009-10-13 14:07:00,2.01079,2.01079,2.01038,2.01046,32000000.0
2009-10-13 14:08:00,2.01038,2.01047,2.01028,2.01047,22000000.0
2009-10-13 14:09:00,2.01047,2.01047,2.01039,2.01043,15000000.0
2009-10-13 14:10:00,2.01057,2.01057,2.01041,2.01041,24000000.0
2009-10-13 14:11:00,2.01053,2.01061,2.01052,2.01057,22000000.0
2009-10-13 14:12:00,2.01041,2.01041,2.01029,2.01029,17000000.0
2009-10-13 14:13:00,2.01008,2.01046,2.01008,2.01033,19000000.0
2009-10-13 14:14:00,2.01026,2.01066,2.01026,2.01057,22000000.0
2009-10-13 14:15:00,2.0108,2.01158,2.0108,2.01158,26000000.0
2009-10-13 14:16:00,2.01191,2.01222,2.01191,2.01222,10000000.0
2009-10-13 14:17:00,2.01217,2.01261,2.01217,2.01261,8000000.0
2009-10-13 14:18:00,2.01276,2.0129,2.01248,2.01289,13000000.0
2009-10-13 14:19:00,2.01286,2.01315,2.01265,2.01298,29000000.0
2009-10-13 14:20:00,2.0129,2.0129,2.01273,2.01273,15000000.0
2009-10-13 14:21:00,2.01245,2.01253,2.01231,2.0124,18000000.0
2009-10-13 14:22:00,2.01249,2.0126,2.01247,2.01247,10000000.0
2009-10-13 14:23:00,2.01268,2.01305,2.01268,2.01305,24000000.0
2009-10-13 14:24:00,2.01265,2.01265,2.01213,2.01213,17000000.0
2009-10-13 14:25:00,2.01228,2.01236,2.01202,2.01202,31000000.0
2009-10-13 14:26:00,2.01205,2.01213,2.01201,2.01201,14000000.0
2009-10-13 14:27:00,2.01195,2.01218,2.01195,2.01199,14000000.0
2009-10-13 14:28:00,2.01256,2.01277,2.01256,2.01277,9000000.0
2009-10-13 14:29:00,2.01254,2.01265,2.01247,2.01257,7000000.0
2009-10-13 14:30:00,2.01239,2.01264,2.01239,2.01262,17000000.0
2009-10-13 14:31:00,2.01265,2.01273,2.01224,2.01224,21000000.0
2009-10-13 14:32:00,2.01206,2.01224,2.01167,2.01167,8000000.0
2009-10-13 14:33:00,2.01169,2.01188,2.01169,2.01185,10000000.0
2009-10-13 14:34:00,2.01182,2.01202,2.01178,2.01184,8000000.0
2009-10-13 14:35:00,2.01182,2.01198,2.01165,2.01165,7000000.0
2009-10-13 14:36:00,2.0114,2.0114,2.01095,2.01095,8000000.0
2009-10-13 14:37:00,2.01117,2.01117,2.01005,2.01074,11000000.0
2009-10-13 14:38:00,2.01121,2.01121,2.01106,2.01118,7000000.0
2009-10-13 14:39:00,2.01125,2.01155,2.01125,2.01154,8000000.0
2009-10-13 14:40:00,2.01149,2.01149,2.01131,2.01134,5000000.0
2009-10-13 14:41:00,2.01139,2.01147,2.01129,2.01147,10000000.0
2009-10-13 14:42:00,2.01139,2.01162,2.01137,2.01162,9000000.0
2009-10-13 14:43:00,2.01143,2.01149,2.01128,2.01149,8000000.0
2009-10-13 14:44:00,2.01136,2.01159,2.01136,2.01159,8000000.0
2009-10-13 14:45:00,2.01162,2.01172,2.0115,2.01165,6000000.0
2009-10-13 14:46:00,2.01196,2.01219,2.01196,2.01217,9000000.0
2009-10-13 14:47:00,2.01221,2.01221,2.01181,2.01189,8000000.0
2009-10-13 14:48:00,2.0119,2.01211,2.01177,2.01196,8000000.0
2009-10-13 14:49:00,2.01222,2.01306,2.01222,2.01306,9000000.0
2009-10-13 14:50:00,2.01319,2.01365,2.01312,2.01365,7000000.0
2009-10-13 14:51:00,2.01363,2.01363,2.01336,2.01337,10000000.0
2009-10-13 14:52:00,2.01321,2.01337,2.01314,2.01314,5000000.0
2009-10-13 14:53:00,2.01299,2.0136,2.01295,2.0136,7000000.0
2009-10-13 14:54:00,2.0138,2.01427,2.01373,2.01373,8000000.0
2009-10-13 14:55:00,2.01386,2.01404,2.01376,2.01387,7000000.0
2009-10-13 14:56:00,2.01396,2.01428,2.01396,2.01397,8000000.0
2009-10-13 14:57:00,2.01371,2.01371,2.01351,2.01367,7000000.0
2009-10-13 14:58:00,2.01378,2.01422,2.01374,2.01419,8000000.0
2009-10-13 14:59:00,2.01422,2.01481,2.0141,2.01481,8000000.0
2009-10-13 15:00:00,2.01504,2.01504,2.01431,2.01431,7000000.0
2009-10-13 15:01:00,2.01424,2.01424,2.01335,2.01335,8000000.0
2009-10-13 15:02:00,2.01305,2.01317,2.01301,2.01314,7000000.0
2009-10-13 15:03:00,2.01341,2.01354,2.01323,2.01347,7000000.0
2009-10-13 15:04:00,2.01356,2.01384,2.01347,2.01384,8000000.0
2009-10-13 15:05:00,2.01368,2.01405,2.01368,2.01405,7000000.0
2009-10-13 15:06:00,2.0134,2.0134,2.01299,2.01299,8000000.0
2009-10-13 15:07:00,2.01275,2.01298,2.01241,2.01298,11000000.0
2009-10-13 15:08:00,2.01282,2.01295,2.01268,2.01292,8000000.0
2009-10-13 15:09:00,2.01316,2.0132,2.01263,2.01263,7000000.0
2009-10-13 15:10:00,2.01318,2.01358,2.01318,2.01358,7000000.0
2009-10-13 15:11:00,2.01324,2.01344,2.01285,2.01285,11000000.0
2009-10-13 15:12:00,2.01287,2.0131,2.01286,2.01302,10000000.0
2009-10-13 15:13:00,2.01332,2.01388,2.01332,2.01378,9000000.0
2009-10-13 15:14:00,2.01386,2.01406,2.01364,2.01364,5000000.0
2009-10-13 15:15:00,2.01345,2.01363,2.01339,2.01359,8000000.0
2009-10-13 15:16:00,2.01348,2.01428,2.01348,2.0142,9000000.0
2009-10-13 15:17:00,2.01464,2.01478,2.01464,2.01477,5000000.0
2009-10-13 15:18:00,2.01452,2.01453,2.01437,2.0144,8000000.0
2009-10-13 15:19:00,2.01436,2.01462,2.01433,2.01455,7000000.0
2009-10-13 15:20:00,2.01452,2.01456,2.01448,2.01452,9000000.0
2009-10-13 15:21:00,2.01423,2.01444,2.01399,2.01444,8000000.0
2009-10-13 15:22:00,2.01444,2.01475,2.01444,2.01461,9000000.0
2009-10-13 15:23:00,2.01455,2.01455,2.01435,2.01454,8000000.0
2009-10-13 15:24:00,2.01451,2.01451,2.0143,2.01433,8000000.0
2009-10-13 15:25:00,2.0142,2.0142,2.01394,2.01394,7000000.0
2009-10-13 15:26:00,2.01381,2.01455,2.01381,2.01455,7000000.0
2009-10-13 15:27:00,2.01461,2.01461,2.01429,2.01429,7000000.0
2009-10-13 15:28:00,2.01452,2.01494,2.0145,2.01494,11000000.0
2009-10-13 15:29:00,2.0152,2.0159,2.01509,2.0159,7000000.0
2009-10-13 15:30:00,2.01639,2.01639,2.01592,2.01592,6000000.0
2009-10-13 15:31:00,2.01547,2.01547,2.01493,2.01517,9000000.0
2009-10-13 15:32:00,2.01496,2.01529,2.01496,2.01522,10000000.0
2009-10-13 15:33:00,2.01543,2.01613,2.01527,2.01613,8000000.0
2009-10-13 15:34:00,2.0161,2.0161,2.01567,2.01568,6000000.0
2009-10-13 15:35:00,2.01562,2.01566,2.01551,2.01563,7000000.0
2009-10-13 15:36:00,2.01561,2.01565,2.01497,2.01497,7000000.0
2009-10-13 15:37:00,2.01485,2.01488,2.01455,2.01462,8000000.0
2009-10-13 15:38:00,2.01237,2.01437,2.01237,2.01414,7000000.0
2009-10-13 15:39:00,2.01473,2.01476,2.01449,2.01471,10000000.0
2009-10-13 15:40:00,2.01498,2.01522,2.01498,2.01521,9000000.0
2009-10-13 15:41:00,2.01564,2.01568,2.01536,2.01536,11000000.0
2009-10-13 15:42:00,2.01566,2.01586,2.01566,2.01571,8000000.0
2009-10-13 15:43:00,2.0154,2.01545,2.01501,2.01545,8000000.0
2009-10-13 15:44:00,2.01545,2.01568,2.01524,2.01568,8000000.0
2009-10-13 15:45:00,2.01574,2.01574,2.01545,2.01567,8000000.0
2009-10-13 15:46:00,2.01563,2.0158,2.01539,2.01575,10000000.0
2009-10-13 15:47:00,2.01588,2.01615,2.01588,2.01615,7000000.0
2009-10-13 15:48:00,2.01645,2.01645,2.01623,2.01637,7000000.0
2009-10-13 15:49:00,2.01626,2.01642,2.01626,2.01642,6000000.0
2009-10-13 15:50:00,2.01575,2.01594,2.01572,2.01594,8000000.0
2009-10-13 15:51:00,2.01619,2.01647,2.01619,2.01647,9000000.0
2009-10-13 15:52:00,2.01661,2.01668,2.01644,2.01647,7000000.0
2009-10-13 15:53:00,2.01642,2.01688,2.01642,2.01688,7000000.0
2009-10-13 15:54:00,2.01707,2.0179,2.01707,2.01788,11000000.0
2009-10-13 15:55:00,2.01837,2.01974,2.01837,2.01974,9000000.0
2009-10-13 15:56:00,2.01974,2.01974,2.01934,2.01943,7000000.0
2009-10-13 15:57:00,2.0194,2.02011,2.0194,2.02011,10000000.0
2009-10-13 15:58:00,2.02034,2.02068,2.02034,2.02068,10000000.0
2009-10-13 15:59:00,2.0207,2.02106,2.0207,2.02106,7000000.0
2009-10-13 16:00:00,2.02147,2.02341,2.02147,2.02341,7000000.0
2009-10-13 16:01:00,2.02378,2.02378,2.0235,2.0235,9000000.0
2009-10-13 16:02:00,2.02281,2.02291,2.02268,2.02268,8000000.0
2009-10-13 16:03:00,2.02253,2.02253,2.02199,2.02241,11000000.0
2009-10-13 16:04:00,2.02243,2.02261,2.02214,2.02214,8000000.0
2009-10-13 16:05:00,2.02208,2.0221,2.02163,2.02204,9000000.0
2009-10-13 16:06:00,2.02205,2.02221,2.02185,2.02221,10000000.0
2009-10-13 16:07:00,2.0213,2.0213,2.02071,2.02071,10000000.0
2009-10-13 16:08:00,2.02071,2.02076,2.02038,2.02073,8000000.0
2009-10-13 16:09:00,2.02071,2.0209,2.02071,2.0209,7000000.0
2009-10-13 16:10:00,2.0208,2.02085,2.02049,2.02049,7000000.0
2009-10-13 16:11:00,2.02033,2.02055,2.02031,2.02048,10000000.0
2009-10-13 16:12:00,2.0207,2.02089,2.0202,2.0202,9000000.0
2009-10-13 16:13:00,2.0204,2.0204,2.01936,2.01936,7000000.0
2009-10-13 16:14:00,2.01905,2.01918,2.01874,2.01874,11000000.0
2009-10-13 16:15:00,2.01881,2.01935,2.01881,2.01935,7000000.0
2009-10-13 16:16:00,2.01939,2.01939,2.01918,2.01927,7000000.0
2009-10-13 16:17:00,2.01945,2.01947,2.0191,2.0191,11000000.0
2009-10-13 16:18:00,2.01926,2.01926,2.01906,2.01911,8000000.0
2009-10-13 16:19:00,2.019,2.019,2.01879,2.01894,11000000.0
2009-10-13 16:20:00,2.01844,2.01874,2.01844,2.01874,6000000.0
2009-10-13 16:21:00,2.01889,2.01921,2.01889,2.01919,9000000.0
2009-10-13 16:22:00,2.01891,2.01926,2.01884,2.01926,8000000.0
2009-10-13 16:23:00,2.01924,2.01941,2.01917,2.01941,8000000.0
2009-10-13 16:24:00,2.01899,2.01899,2.01861,2.01894,10000000.0
2009-10-13 16:25:00,2.01899,2.019,2.01835,2.0184,7000000.0
2009-10-13 16:26:00,2.01842,2.01858,2.01842,2.01858,7000000.0
2009-10-13 16:27:00,2.01827,2.01831,2.01803,2.01803,11000000.0
2009-10-13 16:28:00,2.01761,2.01762,2.01726,2.0173,11000000.0
2009-10-13 16:29:00,2.01718,2.01718,2.01672,2.01673,7000000.0
2009-10-13 16:30:00,2.01685,2.01688,2.01655,2.01662,8000000.0
2009-10-13 16:31:00,2.0165,2.01695,2.01641,2.01695,7000000.0
2009-10-13 16:32:00,2.01721,2.01725,2.01716,2.01722,8000000.0
2009-10-13 16:33:00,2.01731,2.01739,2.01718,2.01739,11000000.0
2009-10-13 16:34:00,2.01741,2.01748,2.01709,2.01748,8000000.0
2009-10-13 16:35:00,2.01752,2.01779,2.01752,2.01775,7000000.0
2009-10-13 16:36:00,2.01786,2.01797,2.01785,2.01797,5000000.0
2009-10-13 16:37:00,2.01842,2.01842,2.01818,2.01827,8000000.0
2009-10-13 16:38:00,2.0182,2.0182,2.01796,2.01811,7000000.0
2009-10-13 16:39:00,2.01813,2.01889,2.01813,2.01889,8000000.0
2009-10-13 16:40:00,2.01896,2.01902,2.01869,2.01869,11000000.0
2009-10-13 16:41:00,2.01858,2.01917,2.01858,2.01917,10000000.0
2009-10-13 16:42:00,2.01955,2.01955,2.01918,2.0194,7000000.0
2009-10-13 16:43:00,2.01885,2.01885,2.01855,2.01855,7000000.0
2009-10-13 16:44:00,2.01874,2.01889,2.01861,2.01861,7000000.0
2009-10-13 16:45:00,2.01869,2.01894,2.01864,2.01876,11000000.0
2009-10-13 16:46:00,2.01855,2.01857,2.01808,2.01842,11000000.0
2009-10-13 16:47:00,2.01853,2.01867,2.01853,2.01864,7000000.0
2009-10-13 16:48:00,2.01873,2.01882,2.01855,2.01882,10000000.0
2009-10-13 16:49:00,2.01876,2.01923,2.01876,2.01923,8000000.0
2009-10-13 16:50:00,2.01934,2.01934,2.0191,2.01921,8000000.0
2009-10-13 16:51:00,2.01934,2.01961,2.01923,2.01961,9000000.0
2009-10-13 16:52:00,2.01958,2.01973,2.01948,2.01948,7000000.0
2009-10-13 16:53:00,2.01956,2.01958,2.01913,2.01913,6000000.0
2009-10-13 16:54:00,2.01899,2.01913,2.01899,2.01913,7000000.0
2009-10-13 16:55:00,2.01911,2.01931,2.01906,2.01931,11000000.0
2009-10-13 16:56:00,2.01943,2.01943,2.01907,2.01907,11000000.0
2009-10-13 16:57:00,2.01904,2.01904,2.01883,2.01883,7000000.0
2009-10-13 16:58:00,2.01884,2.01884,2.01838,2.01838,5000000.0
2009-10-13 16:59:00,2.01669,2.01818,2.01669,2.01791,7000000.0
2009-10-13 17:00:00,2.01814,2.01856,2.01814,2.01835,5000000.0
2009-10-13 17:01:00,2.01854,2.01854,2.01842,2.01853,7000000.0
2009-10-13 17:02:00,2.01865,2.01881,2.01865,2.01868,8000000.0
2009-10-13 17:03:00,2.01853,2.01858,2.01656,2.01827,7000000.0
2009-10-13 17:04:00,2.01851,2.01867,2.01851,2.01861,7000000.0
2009-10-13 17:05:00,2.01882,2.01914,2.01881,2.01914,10000000.0
2009-10-13 17:06:00,2.01875,2.019,2.01861,2.01861,9000000.0
2009-10-13 17:07:00,2.01911,2.01994,2.01911,2.01994,8000000.0
2009-10-13 17:08:00,2.01988,2.0204,2.01971,2.0204,9000000.0
2009-10-13 17:09:00,2.02047,2.02047,2.02033,2.02042,8000000.0
2009-10-13 17:10:00,2.02001,2.02001,2.01961,2.01961,9000000.0
2009-10-13 17:11:00,2.01959,2.01971,2.01953,2.01971,8000000.0
2009-10-13 17:12:00,2.0196,2.0197,2.01945,2.01959,7000000.0
2009-10-13 17:13:00,2.01942,2.01942,2.01883,2.01883,8000000.0
2009-10-13 17:14:00,2.01888,2.01913,2.01888,2.01908,8000000.0
2009-10-13 17:15:00,2.01915,2.01927,2.01914,2.01924,7000000.0
2009-10-13 17:16:00,2.01954,2.01975,2.01938,2.01975,10000000.0
2009-10-13 17:17:00,2.01969,2.02047,2.01969,2.02047,7000000.0
2009-10-13 17:18:00,2.02069,2.02078,2.02048,2.02048,5000000.0
2009-10-13 17:19:00,2.02042,2.02042,2.02014,2.02014,7000000.0
2009-10-13 17:20:00,2.02023,2.02028,2.0201,2.02019,8000000.0
2009-10-13 17:21:00,2.02041,2.02061,2.02036,2.02052,10000000.0
2009-10-13 17:22:00,2.02042,2.0205,2.01993,2.01993,8000000.0
2009-10-13 17:23:00,2.01976,2.01985,2.01959,2.01985,8000000.0
2009-10-13 17:24:00,2.0203,2.02109,2.0203,2.02109,7000000.0
2009-10-13 17:25:00,2.02142,2.02142,2.02054,2.02054,7000000.0
2009-10-13 17:26:00,2.02009,2.02009,2.01939,2.01939,7000000.0
2009-10-13 17:27:00,2.01931,2.01944,2.01899,2.01915,9000000.0
2009-10-13 17:28:00,2.01907,2.01933,2.01906,2.01926,7000000.0
2009-10-13 17:29:00,2.01894,2.01894,2.01778,2.01778,8000000.0
2009-10-13 17:30:00,2.01746,2.01746,2.01664,2.01664,8000000.0
2009-10-13 17:31:00,2.0166,2.01673,2.01636,2.01664,9000000.0
2009-10-13 17:32:00,2.017,2.017,2.01631,2.01641,8000000.0
2009-10-13 17:33:00,2.01655,2.01735,2.01655,2.0168,11000000.0
2009-10-13 17:34:00,2.01658,2.01658,2.01635,2.01649,9000000.0
2009-10-13 17:35:00,2.01679,2.01699,2.01678,2.01694,7000000.0
2009-10-13 17:36:00,2.01698,2.01719,2.01696,2.01713,7000000.0
2009-10-13 17:37:00,2.01718,2.01718,2.01665,2.01665,7000000.0
2009-10-13 17:38:00,2.01657,2.01692,2.01646,2.01646,8000000.0
2009-10-13 17:39:00,2.01643,2.01643,2.01605,2.01614,7000000.0
2009-10-13 17:40:00,2.01647,2.01679,2.01646,2.01679,9000000.0
2009-10-13 17:41:00,2.01689,2.01689,2.01644,2.01644,8000000.0
2009-10-13 17:42:00,2.01664,2.01694,2.01622,2.01622,11000000.0
2009-10-13 17:43:00,2.01615,2.01617,2.01605,2.01605,7000000.0
2009-10-13 17:44:00,2.01614,2.01618,2.01579,2.01618,10000000.0
2009-10-13 17:45:00,2.01633,2.01667,2.01633,2.01667,7000000.0
2009-10-13 17:46:00,2.01685,2.01719,2.01684,2.01716,8000000.0
2009-10-13 17:47:00,2.01745,2.01745,2.01705,2.01726,8000000.0
2009-10-13 17:48:00,2.01725,2.01725,2.01712,2.01725,7000000.0
2009-10-13 17:49:00,2.01721,2.01729,2.01717,2.01729,7000000.0
2009-10-13 17:50:00,2.01763,2.01778,2.01733,2.01743,7000000.0
2009-10-13 17:51:00,2.01781,2.01781,2.01759,2.01769,7000000.0
2009-10-13 17:52:00,2.01762,2.0179,2.01756,2.0179,7000000.0
2009-10-13 17:53:00,2.01798,2.01798,2.01763,2.01763,7000000.0
2009-10-13 17:54:00,2.01773,2.01801,2.01772,2.01799,11000000.0
2009-10-13 17:55:00,2.01825,2.01849,2.01822,2.01825,7000000.0
2009-10-13 17:56:00,2.01801,2.01801,2.01758,2.01758,7000000.0
2009-10-13 17:57:00,2.0174,2.0174,2.01697,2.01706,10000000.0
2009-10-13 17:58:00,2.0171,2.01723,2.01681,2.01681,10000000.0
2009-10-13 17:59:00,2.01681,2.01719,2.01673,2.01719,10000000.0
2009-10-13 18:00:00,2.01699,2.01729,2.01699,2.01729,6000000.0
2009-10-13 18:01:00,2.01737,2.01737,2.0172,2.01734,5000000.0
2009-10-13 18:02:00,2.01741,2.01753,2.01723,2.01725,8000000.0
2009-10-13 18:03:00,2.01753,2.01753,2.017,2.01706,10000000.0
2009-10-13 18:04:00,2.01725,2.01725,2.01706,2.01706,8000000.0
2009-10-13 18:05:00,2.0168,2.01711,2.01678,2.01708,10000000.0
2009-10-13 18:06:00,2.01697,2.01719,2.01696,2.01704,10000000.0
2009-10-13 18:07:00,2.0175,2.0175,2.01715,2.01741,8000000.0
2009-10-13 18:08:00,2.01758,2.01758,2.01726,2.0175,8000000.0
2009-10-13 18:09:00,2.01759,2.0176,2.01734,2.01748,8000000.0
2009-10-13 18:10:00,2.0175,2.01759,2.01742,2.01742,11000000.0
2009-10-13 18:11:00,2.01761,2.01761,2.01749,2.0175,7000000.0
2009-10-13 18:12:00,2.01772,2.01776,2.01756,2.01764,9000000.0
2009-10-13 18:13:00,2.01763,2.01772,2.01711,2.01711,11000000.0
2009-10-13 18:14:00,2.01705,2.01705,2.0169,2.01699,6000000.0
2009-10-13 18:15:00,2.01699,2.01736,2.01699,2.01727,8000000.0
2009-10-13 18:16:00,2.01747,2.01761,2.01742,2.01745,11000000.0
2009-10-13 18:17:00,2.01743,2.01743,2.01727,2.01736,6000000.0
2009-10-13 18:18:00,2.01754,2.01754,2.0173,2.0175,8000000.0
2009-10-13 18:19:00,2.01732,2.01817,2.01729,2.01817,9000000.0
2009-10-13 18:20:00,2.01836,2.01873,2.0183,2.01873,7000000.0
2009-10-13 18:21:00,2.01921,2.01945,2.01755,2.01932,11000000.0
2009-10-13 18:22:00,2.01979,2.01988,2.01938,2.01938,11000000.0
2009-10-13 18:23:00,2.01951,2.01951,2.01922,2.01922,8000000.0
2009-10-13 18:24:00,2.01941,2.01941,2.01918,2.01919,10000000.0
2009-10-13 18:25:00,2.01904,2.01905,2.01867,2.01867,7000000.0
2009-10-13 18:26:00,2.01882,2.0189,2.01874,2.01879,8000000.0
2009-10-13 18:27:00,2.01889,2.0189,2.01861,2.01861,7000000.0
2009-10-13 18:28:00,2.01811,2.01834,2.018,2.018,7000000.0
2009-10-13 18:29:00,2.01805,2.01867,2.01805,2.01867,7000000.0
2009-10-13 18:30:00,2.01859,2.01859,2.01833,2.01833,8000000.0
2009-10-13 18:31:00,2.01835,2.01851,2.01832,2.01851,9000000.0
2009-10-13 18:32:00,2.01846,2.01849,2.01818,2.0183,11000000.0
2009-10-13 18:33:00,2.01803,2.01803,2.01773,2.01773,11000000.0
2009-10-13 18:34:00,2.01771,2.01775,2.01754,2.01754,7000000.0
2009-10-13 18:35:00,2.01752,2.01774,2.01752,2.01771,8000000.0
2009-10-13 18:36:00,2.01783,2.01783,2.01769,2.01774,7000000.0
2009-10-13 18:37:00,2.01773,2.01773,2.01746,2.01758,8000000.0
2009-10-13 18:38:00,2.01768,2.01768,2.01742,2.01755,8000000.0
2009-10-13 18:39:00,2.0173,2.01747,2.01728,2.01731,7000000.0
2009-10-13 18:40:00,2.01734,2.01772,2.01734,2.01772,7000000.0
2009-10-13 18:41:00,2.01744,2.01744,2.0172,2.0172,8000000.0
2009-10-13 18:42:00,2.0172,2.01818,2.0172,2.01818,11000000.0
2009-10-13 18:43:00,2.01827,2.01835,2.01796,2.01835,8000000.0
2009-10-13 18:44:00,2.01824,2.01843,2.01824,2.01843,7000000.0
2009-10-13 18:45:00,2.01874,2.0189,2.01864,2.0189,11000000.0
2009-10-13 18:46:00,2.01868,2.01874,2.01855,2.01868,9000000.0
2009-10-13 18:47:00,2.01886,2.01886,2.0186,2.0186,8000000.0
2009-10-13 18:48:00,2.01869,2.01877,2.01857,2.01857,9000000.0
2009-10-13 18:49:00,2.01845,2.01865,2.01845,2.01853,7000000.0
2009-10-13 18:50:00,2.01876,2.01876,2.0186,2.01874,11000000.0
2009-10-13 18:51:00,2.01889,2.01914,2.01882,2.01914,5000000.0
2009-10-13 18:52:00,2.01901,2.01901,2.01864,2.01884,8000000.0
2009-10-13 18:53:00,2.01875,2.01903,2.01875,2.01886,11000000.0
2009-10-13 18:54:00,2.01857,2.01857,2.01803,2.01803,7000000.0
2009-10-13 18:55:00,2.01833,2.01833,2.01789,2.01789,7000000.0
2009-10-13 18:56:00,2.01762,2.01777,2.01754,2.01772,7000000.0
2009-10-13 18:57:00,2.01781,2.01818,2.01781,2.01806,10000000.0
2009-10-13 18:58:00,2.01815,2.01825,2.01809,2.01818,9000000.0
2009-10-13 18:59:00,2.01822,2.01881,2.01822,2.01881,8000000.0
2009-10-13 19:00:00,2.01882,2.01899,2.01882,2.01897,6000000.0
2009-10-13 19:01:00,2.01921,2.01931,2.01912,2.01931,7000000.0
2009-10-13 19:02:00,2.01952,2.01956,2.01939,2.01946,8000000.0
2009-10-13 19:03:00,2.01951,2.01951,2.01937,2.01937,7000000.0
2009-10-13 19:04:00,2.01952,2.01953,2.01936,2.01939,8000000.0
2009-10-13 19:05:00,2.01926,2.01926,2.01893,2.01893,8000000.0
2009-10-13 19:06:00,2.01872,2.01882,2.01827,2.01871,8000000.0
2009-10-13 19:07:00,2.01859,2.01861,2.01849,2.01853,9000000.0
2009-10-13 19:08:00,2.01848,2.01887,2.01848,2.01887,8000000.0
2009-10-13 19:09:00,2.01884,2.01885,2.01876,2.01884,7000000.0
2009-10-13 19:10:00,2.01889,2.01915,2.01886,2.01915,11000000.0
2009-10-13 19:11:00,2.01922,2.01948,2.01902,2.01948,10000000.0
2009-10-13 19:12:00,2.01959,2.01972,2.01944,2.01972,7000000.0
2009-10-13 19:13:00,2.01928,2.01976,2.01825,2.01976,8000000.0
2009-10-13 19:14:00,2.01972,2.01978,2.01964,2.01967,8000000.0
2009-10-13 19:15:00,2.01963,2.01966,2.01959,2.01959,5000000.0
2009-10-13 19:16:00,2.01955,2.01958,2.01944,2.01952,8000000.0
2009-10-13 19:17:00,2.01878,2.01924,2.01875,2.01905,10000000.0
2009-10-13 19:18:00,2.01966,2.01998,2.01966,2.01984,11000000.0
2009-10-13 19:19:00,2.01986,2.02039,2.01986,2.02033,8000000.0
2009-10-13 19:20:00,2.02046,2.02051,2.02027,2.02027,11000000.0
2009-10-13 19:21:00,2.01999,2.01999,2.01973,2.01974,10000000.0
2009-10-13 19:22:00,2.01983,2.01983,2.01911,2.01911,6000000.0
2009-10-13 19:23:00,2.01886,2.01892,2.01867,2.01891,8000000.0
2009-10-13 19:24:00,2.01875,2.01925,2.01875,2.01925,6000000.0
2009-10-13 19:25:00,2.01932,2.01932,2.01896,2.01896,6000000.0
2009-10-13 19:26:00,2.0189,2.01939,2.0189,2.01939,7000000.0
2009-10-13 19:27:00,2.01947,2.01957,2.01929,2.01929,8000000.0
2009-10-13 19:28:00,2.01958,2.02002,2.01958,2.01983,10000000.0
2009-10-13 19:29:00,2.02025,2.02046,2.0202,2.0202,7000000.0
2009-10-13 19:30:00,2.02017,2.02068,2.02017,2.02068,10000000.0
2009-10-13 19:31:00,2.02075,2.02075,2.02037,2.02052,7000000.0
2009-10-13 19:32:00,2.02048,2.02057,2.02037,2.02039,10000000.0
2009-10-13 19:33:00,2.01998,2.02034,2.01998,2.02025,7000000.0
2009-10-13 19:34:00,2.01998,2.01998,2.01978,2.0199,5000000.0
2009-10-13 19:35:00,2.02015,2.02019,2.02013,2.02018,7000000.0
2009-10-13 19:36:00,2.02021,2.02032,2.02008,2.0201,7000000.0
2009-10-13 19:37:00,2.01985,2.01987,2.01973,2.01982,8000000.0
2009-10-13 19:38:00,2.01986,2.01988,2.01984,2.01985,8000000.0
2009-10-13 19:39:00,2.01984,2.01984,2.01967,2.01967,8000000.0
2009-10-13 19:40:00,2.01987,2.01993,2.01949,2.01982,7000000.0
2009-10-13 19:41:00,2.01977,2.01996,2.01968,2.01996,9000000.0
2009-10-13 19:42:00,2.02003,2.02018,2.02003,2.02016,7000000.0
2009-10-13 19:43:00,2.02025,2.02025,2.01995,2.02016,11000000.0
2009-10-13 19:44:00,2.0204,2.02052,2.02025,2.02052,8000000.0
2009-10-13 19:45:00,2.02087,2.02109,2.02085,2.02085,9000000.0
2009-10-13 19:46:00,2.0209,2.02124,2.0209,2.0212,7000000.0
2009-10-13 19:47:00,2.02134,2.02134,2.0208,2.02123,9000000.0
2009-10-13 19:48:00,2.02123,2.02141,2.0211,2.02141,8000000.0
2009-10-13 19:49:00,2.02084,2.02177,2.02074,2.02177,7000000.0
2009-10-13 19:50:00,2.02182,2.02255,2.02182,2.02255,7000000.0
2009-10-13 19:51:00,2.02252,2.02257,2.02242,2.02256,7000000.0
2009-10-13 19:52:00,2.02218,2.02218,2.02175,2.02175,7000000.0
2009-10-13 19:53:00,2.02191,2.02198,2.02162,2.02198,7000000.0
2009-10-13 19:54:00,2.02159,2.02172,2.02142,2.02172,8000000.0
2009-10-13 19:55:00,2.0219,2.02217,2.0219,2.02207,8000000.0
2009-10-13 19:56:00,2.02239,2.02239,2.02211,2.02218,8000000.0
2009-10-13 19:57:00,2.02232,2.02234,2.02222,2.02223,7000000.0
2009-10-13 19:58:00,2.02259,2.0226,2.02221,2.0224,10000000.0
2009-10-13 19:59:00,2.02219,2.02219,2.02162,2.02162,8000000.0
2009-10-13 20:00:00,2.02134,2.02198,2.02111,2.02198,7000000.0
2009-10-13 20:01:00,2.0225,2.0225,2.02024,2.02024,7000000.0
2009-10-13 20:02:00,2.02091,2.02136,2.02091,2.02124,7000000.0
2009-10-13 20:03:00,2.02096,2.02096,2.02051,2.02051,6000000.0
2009-10-13 20:04:00,2.02024,2.02058,2.02024,2.02054,9000000.0
2009-10-13 20:05:00,2.0205,2.02092,2.02018,2.02092,6000000.0
2009-10-13 20:06:00,2.02076,2.02076,2.02027,2.02054,11000000.0
2009-10-13 20:07:00,2.02079,2.02104,2.02077,2.02095,10000000.0
2009-10-13 20:08:00,2.02092,2.02095,2.02062,2.02095,8000000.0
2009-10-13 20:09:00,2.02151,2.0217,2.0211,2.0211,7000000.0
2009-10-13 20:10:00,2.02101,2.02149,2.02101,2.02108,8000000.0
2009-10-13 20:11:00,2.0213,2.02183,2.0213,2.02159,8000000.0
2009-10-13 20:12:00,2.02193,2.02239,2.02189,2.02239,7000000.0
2009-10-13 20:13:00,2.02238,2.02238,2.02182,2.02185,10000000.0
2009-10-13 20:14:00,2.02199,2.02218,2.02183,2.02203,11000000.0
2009-10-13 20:15:00,2.02174,2.02174,2.02134,2.02145,7000000.0
2009-10-13 20:16:00,2.02125,2.02153,2.02125,2.02151,7000000.0
2009-10-13 20:17:00,2.0211,2.02112,2.02082,2.02082,11000000.0
2009-10-13 20:18:00,2.02067,2.02084,2.02055,2.02083,9000000.0
2009-10-13 20:19:00,2.02084,2.02101,2.02083,2.021,8000000.0
2009-10-13 20:20:00,2.02104,2.02136,2.02104,2.02136,7000000.0
2009-10-13 20:21:00,2.02139,2.02139,2.02022,2.02027,11000000.0
2009-10-13 20:22:00,2.02013,2.02046,2.02013,2.02038,7000000.0
2009-10-13 20:23:00,2.02077,2.02088,2.02048,2.02048,7000000.0
2009-10-13 20:24:00,2.02028,2.02045,2.02028,2.02044,8000000.0
2009-10-13 20:25:00,2.02053,2.0207,2.02053,2.02062,11000000.0
2009-10-13 20:26:00,2.02061,2.02148,2.02061,2.02148,8000000.0
2009-10-13 20:27:00,2.02131,2.02151,2.02126,2.02151,5000000.0
2009-10-13 20:28:00,2.02134,2.02155,2.02128,2.02138,7000000.0
2009-10-13 20:29:00,2.02136,2.02154,2.02125,2.0213,8000000.0
2009-10-13 20:30:00,2.02086,2.02086,2.02018,2.02018,8000000.0
2009-10-13 20:31:00,2.02065,2.02065,2.02033,2.02033,7000000.0
2009-10-13 20:32:00,2.0203,2.02043,2.02028,2.02035,7000000.0
2009-10-13 20:33:00,2.02004,2.02004,2.01977,2.01977,7000000.0
2009-10-13 20:34:00,2.01953,2.01964,2.01951,2.01964,8000000.0
2009-10-13 20:35:00,2.01948,2.01982,2.01948,2.01982,9000000.0
2009-10-13 20:36:00,2.01963,2.01978,2.01937,2.01937,7000000.0
2009-10-13 20:37:00,2.01919,2.01922,2.0191,2.0192,11000000.0
2009-10-13 20:38:00,2.01906,2.01906,2.01882,2.01888,10000000.0
2009-10-13 20:39:00,2.01892,2.01918,2.01884,2.01884,9000000.0
2009-10-13 20:40:00,2.01936,2.01938,2.01913,2.01936,8000000.0
2009-10-13 20:41:00,2.01933,2.01933,2.01911,2.01911,8000000.0
2009-10-13 20:42:00,2.01911,2.01932,2.01911,2.01915,5000000.0
2009-10-13 20:43:00,2.0194,2.0194,2.01928,2.0193,8000000.0
2009-10-13 20:44:00,2.01917,2.0192,2.01895,2.0192,10000000.0
2009-10-13 20:45:00,2.01908,2.01931,2.01908,2.01924,7000000.0
2009-10-13 20:46:00,2.01938,2.01943,2.01932,2.01939,8000000.0
2009-10-13 20:47:00,2.01936,2.0196,2.01936,2.0196,11000000.0
2009-10-13 20:48:00,2.01974,2.01998,2.01974,2.01986,10000000.0
2009-10-13 20:49:00,2.01979,2.02001,2.01979,2.01985,7000000.0
2009-10-13 20:50:00,2.01998,2.02012,2.01992,2.02011,8000000.0
2009-10-13 20:51:00,2.02019,2.02019,2.01997,2.0201,5000000.0
2009-10-13 20:52:00,2.02014,2.02032,2.02012,2.02012,5000000.0
2009-10-13 20:53:00,2.02005,2.02006,2.01972,2.01972,11000000.0
2009-10-13 20:54:00,2.02006,2.02021,2.02001,2.02015,11000000.0
2009-10-13 20:55:00,2.02007,2.02007,2.01984,2.01992,8000000.0
2009-10-13 20:56:00,2.0198,2.0198,2.01955,2.01955,5000000.0
2009-10-13 20:57:00,2.01945,2.02008,2.01945,2.02008,6000000.0
2009-10-13 20:58:00,2.01982,2.01986,2.0197,2.01978,5000000.0
2009-10-13 20:59:00,2.01977,2.01994,2.01977,2.01994,7000000.0
2009-10-13 21:00:00,2.02008,2.02031,2.02,2.02031,7000000.0
2009-10-13 21:01:00,2.02015,2.02015,2.01968,2.01974,7000000.0
2009-10-13 21:02:00,2.01965,2.01983,2.01965,2.01983,7000000.0
2009-10-13 21:03:00,2.01981,2.02026,2.01981,2.02026,8000000.0
2009-10-13 21:04:00,2.02057,2.02065,2.02035,2.02035,6000000.0
2009-10-13 21:05:00,2.02054,2.02055,2.02037,2.02048,8000000.0
2009-10-13 21:06:00,2.02056,2.02066,2.02041,2.02044,8000000.0
2009-10-13 21:07:00,2.02027,2.02027,2.01991,2.01998,8000000.0
2009-10-13 21:08:00,2.01999,2.02017,2.01999,2.02017,10000000.0
2009-10-13 21:09:00,2.02013,2.02013,2.01991,2.01991,10000000.0
2009-10-13 21:10:00,2.01986,2.01993,2.01976,2.01982,8000000.0
2009-10-13 21:11:00,2.01974,2.01983,2.0196,2.0196,7000000.0
2009-10-13 21:12:00,2.01969,2.01977,2.01969,2.01975,8000000.0
2009-10-13 21:13:00,2.01961,2.01961,2.01943,2.0195,5000000.0
2009-10-13 21:14:00,2.01956,2.0196,2.01952,2.01955,7000000.0
2009-10-13 21:15:00,2.01955,2.01967,2.01945,2.01967,8000000.0
2009-10-13 21:16:00,2.01987,2.02025,2.01987,2.02015,7000000.0
2009-10-13 21:17:00,2.02022,2.02023,2.01997,2.02023,5000000.0
2009-10-13 21:18:00,2.01986,2.01986,2.01957,2.01958,7000000.0
2009-10-13 21:19:00,2.01966,2.01968,2.01961,2.01964,6000000.0
2009-10-13 21:20:00,2.0194,2.01945,2.01929,2.01929,5000000.0
2009-10-13 21:21:00,2.01931,2.01951,2.01931,2.01951,5000000.0
2009-10-13 21:22:00,2.01984,2.01984,2.01965,2.0198,10000000.0
2009-10-13 21:23:00,2.02,2.02007,2.0199,2.02006,7000000.0
2009-10-13 21:24:00,2.02014,2.02031,2.02008,2.02014,8000000.0
2009-10-13 21:25:00,2.02027,2.02033,2.02026,2.02033,7000000.0
2009-10-13 21:26:00,2.02038,2.02049,2.02038,2.02049,7000000.0
2009-10-13 21:27:00,2.02036,2.02036,2.02009,2.02017,7000000.0
2009-10-13 21:28:00,2.02,2.02,2.01937,2.01975,7000000.0
2009-10-13 21:29:00,2.0193,2.01982,2.0193,2.01965,8000000.0
2009-10-13 21:30:00,2.02004,2.02012,2.01996,2.02003,8000000.0
2009-10-13 21:31:00,2.02001,2.02017,2.01998,2.02007,8000000.0
2009-10-13 21:32:00,2.01988,2.01988,2.01975,2.01975,7000000.0
2009-10-13 21:33:00,2.01968,2.01979,2.01962,2.01976,11000000.0
2009-10-13 21:34:00,2.01961,2.01965,2.01887,2.01918,11000000.0
2009-10-13 21:35:00,2.01971,2.01976,2.01961,2.01971,11000000.0
2009-10-13 21:36:00,2.01959,2.01967,2.01952,2.01959,8000000.0
2009-10-13 21:37:00,2.01944,2.01966,2.01935,2.01966,8000000.0
2009-10-13 21:38:00,2.01962,2.01974,2.01958,2.01974,8000000.0
2009-10-13 21:39:00,2.01972,2.01979,2.01968,2.01973,9000000.0
2009-10-13 21:40:00,2.01981,2.02003,2.01981,2.0199,7000000.0
2009-10-13 21:41:00,2.02016,2.02016,2.01984,2.01996,5000000.0
2009-10-13 21:42:00,2.01965,2.01965,2.01901,2.01915,7000000.0
2009-10-13 21:43:00,2.01993,2.01999,2.0198,2.01995,6000000.0
2009-10-13 21:44:00,2.01986,2.01998,2.01983,2.01998,8000000.0
2009-10-13 21:45:00,2.02001,2.02036,2.02001,2.02036,10000000.0
2009-10-13 21:46:00,2.02015,2.0202,2.02009,2.0202,8000000.0
2009-10-13 21:47:00,2.02022,2.02022,2.01999,2.02002,8000000.0
2009-10-13 21:48:00,2.02005,2.02021,2.02003,2.02021,5000000.0
2009-10-13 21:49:00,2.02021,2.02028,2.02015,2.02028,8000000.0
2009-10-13 21:50:00,2.02024,2.02024,2.02,2.02001,8000000.0
2009-10-13 21:51:00,2.02023,2.02023,2.01983,2.01983,7000000.0
2009-10-13 21:52:00,2.02013,2.02013,2.01996,2.02002,7000000.0
2009-10-13 21:53:00,2.01997,2.02009,2.01994,2.02001,11000000.0
2009-10-13 21:54:00,2.01988,2.01999,2.01963,2.01999,7000000.0
2009-10-13 21:55:00,2.01999,2.02004,2.01985,2.02004,7000000.0
2009-10-13 21:56:00,2.0203,2.02043,2.02029,2.02031,8000000.0
2009-10-13 21:57:00,2.02024,2.02037,2.02003,2.02033,7000000.0
2009-10-13 21:58:00,2.01997,2.02009,2.01997,2.02005,7000000.0
2009-10-13 21:59:00,2.02014,2.02014,2.01972,2.01972,8000000.0
2009-10-13 22:00:00,2.02005,2.0203,2.01997,2.0203,5000000.0
2009-10-13 22:01:00,2.02011,2.02018,2.01995,2.02018,9000000.0
2009-10-13 22:02:00,2.0205,2.0205,2.02019,2.02019,8000000.0
2009-10-13 22:03:00,2.02013,2.02016,2.01987,2.02015,11000000.0
2009-10-13 22:04:00,2.02019,2.02019,2.02006,2.02006,5000000.0
2009-10-13 22:05:00,2.02023,2.02023,2.01981,2.0199,5000000.0
2009-10-13 22:06:00,2.0199,2.0199,2.01967,2.01967,7000000.0
2009-10-13 22:07:00,2.01958,2.01958,2.01928,2.01933,8000000.0
2009-10-13 22:08:00,2.01926,2.01927,2.01895,2.01902,8000000.0
2009-10-13 22:09:00,2.01897,2.01933,2.01897,2.01933,9000000.0
2009-10-13 22:10:00,2.01933,2.01933,2.01828,2.01828,8000000.0
2009-10-13 22:11:00,2.01936,2.01936,2.0189,2.01899,6000000.0
2009-10-13 22:12:00,2.01887,2.01902,2.01887,2.01902,8000000.0
2009-10-13 22:13:00,2.01815,2.01835,2.01785,2.01785,7000000.0
2009-10-13 22:14:00,2.01898,2.01912,2.01884,2.01904,11000000.0
2009-10-13 22:15:00,2.0194,2.01991,2.01794,2.01991,8000000.0
2009-10-13 22:16:00,2.01973,2.01973,2.01938,2.01949,6000000.0
2009-10-13 22:17:00,2.02006,2.02015,2.01977,2.02003,7000000.0
2009-10-13 22:18:00,2.02004,2.02012,2.01999,2.02003,8000000.0
2009-10-13 22:19:00,2.02015,2.02021,2.02007,2.02012,7000000.0
2009-10-13 22:20:00,2.02017,2.02017,2.01992,2.01992,7000000.0
2009-10-13 22:21:00,2.01973,2.02005,2.01973,2.01997,9000000.0
2009-10-13 22:22:00,2.02005,2.02005,2.01985,2.01989,7000000.0
2009-10-13 22:23:00,2.01976,2.01976,2.01938,2.01938,5000000.0
2009-10-13 22:24:00,2.01828,2.01828,2.01789,2.01802,7000000.0
2009-10-13 22:25:00,2.01719,2.01719,2.01675,2.01698,8000000.0
2009-10-13 22:26:00,2.01688,2.01714,2.01657,2.01663,9000000.0
2009-10-13 22:27:00,2.01658,2.01674,2.01658,2.01671,8000000.0
2009-10-13 22:28:00,2.0166,2.0166,2.01599,2.01634,8000000.0
2009-10-13 22:29:00,2.01635,2.01683,2.01635,2.01683,10000000.0
2009-10-13 22:30:00,2.01697,2.01714,2.01588,2.01588,7000000.0
2009-10-13 22:31:00,2.01565,2.01578,2.01555,2.0157,9000000.0
2009-10-13 22:32:00,2.01556,2.01613,2.01556,2.0159,8000000.0
2009-10-13 22:33:00,2.01586,2.01586,2.01464,2.01464,7000000.0
2009-10-13 22:34:00,2.01447,2.01447,2.01423,2.0143,7000000.0
2009-10-13 22:35:00,2.01363,2.01363,2.01334,2.01359,8000000.0
2009-10-13 22:36:00,2.01332,2.01332,2.01194,2.01244,10000000.0
2009-10-13 22:37:00,2.0123,2.0123,2.0119,2.0119,7000000.0
2009-10-13 22:38:00,2.01184,2.01184,2.01133,2.01136,8000000.0
2009-10-13 22:39:00,2.01112,2.01112,2.01036,2.01089,9000000.0
2009-10-13 22:40:00,2.01088,2.01145,2.01088,2.01145,5000000.0
2009-10-13 22:41:00,2.01161,2.01161,2.01097,2.01103,8000000.0
2009-10-13 22:42:00,2.01156,2.01173,2.0115,2.0115,7000000.0
2009-10-13 22:43:00,2.0114,2.01176,2.0114,2.01154,7000000.0
2009-10-13 22:44:00,2.01131,2.01131,2.00962,2.00962,7000000.0
2009-10-13 22:45:00,2.00955,2.00982,2.00951,2.00982,7000000.0
2009-10-13 22:46:00,2.01002,2.01009,2.00968,2.00968,8000000.0
2009-10-13 22:47:00,2.00921,2.00928,2.00871,2.00871,11000000.0
2009-10-13 22:48:00,2.00942,2.01034,2.00942,2.01034,8000000.0
2009-10-13 22:49:00,2.01004,2.01004,2.00938,2.00944,7000000.0
2009-10-13 22:50:00,2.00939,2.00939,2.00901,2.00912,7000000.0
2009-10-13 22:51:00,2.00915,2.00951,2.00915,2.00951,10000000.0
2009-10-13 22:52:00,2.00961,2.00995,2.0095,2.00995,8000000.0
2009-10-13 22:53:00,2.00999,2.01003,2.00983,2.01003,8000000.0
2009-10-13 22:54:00,2.00996,2.00996,2.00962,2.00962,5000000.0
2009-10-13 22:55:00,2.00979,2.0098,2.00892,2.00892,7000000.0
2009-10-13 22:56:00,2.00885,2.00885,2.00841,2.00841,7000000.0
2009-10-13 22:57:00,2.00811,2.00826,2.00788,2.00803,7000000.0
2009-10-13 22:58:00,2.00832,2.00832,2.00787,2.00787,6000000.0
2009-10-13 22:59:00,2.0078,2.008,2.0078,2.00788,7000000.0
2009-10-13 23:00:00,2.0077,2.00775,2.00752,2.00752,8000000.0
2009-10-13 23:01:00,2.00733,2.00733,2.00691,2.00698,8000000.0
2009-10-13 23:02:00,2.0071,2.0074,2.0071,2.00728,8000000.0
2009-10-13 23:03:00,2.00766,2.00766,2.00731,2.00731,6000000.0
2009-10-13 23:04:00,2.00721,2.00743,2.00689,2.00742,8000000.0
2009-10-13 23:05:00,2.00747,2.00821,2.00747,2.00803,8000000.0
2009-10-13 23:06:00,2.00787,2.00812,2.00768,2.00791,9000000.0
2009-10-13 23:07:00,2.00806,2.00838,2.00793,2.00833,5000000.0
2009-10-13 23:08:00,2.00768,2.00768,2.00737,2.00747,7000000.0
2009-10-13 23:09:00,2.00756,2.00776,2.00733,2.00776,9000000.0
2009-10-13 23:10:00,2.00794,2.00808,2.00779,2.00803,11000000.0
2009-10-13 23:11:00,2.0074,2.00742,2.00711,2.00742,7000000.0
2009-10-13 23:12:00,2.0073,2.00819,2.0073,2.00819,8000000.0
2009-10-13 23:13:00,2.00794,2.00821,2.00794,2.00821,7000000.0
2009-10-13 23:14:00,2.00832,2.00849,2.0083,2.00849,11000000.0
2009-10-13 23:15:00,2.00843,2.00893,2.00843,2.00893,5000000.0
2009-10-13 23:16:00,2.00906,2.00912,2.00868,2.00887,11000000.0
2009-10-13 23:17:00,2.00881,2.00906,2.00881,2.00906,7000000.0
2009-10-13 23:18:00,2.00918,2.00945,2.00918,2.00932,8000000.0
2009-10-13 23:19:00,2.00943,2.00966,2.00941,2.00949,7000000.0
2009-10-13 23:20:00,2.00929,2.00941,2.00918,2.00941,9000000.0
2009-10-13 23:21:00,2.00944,2.0095,2.00926,2.00926,9000000.0
2009-10-13 23:22:00,2.00916,2.00946,2.00916,2.00946,5000000.0
2009-10-13 23:23:00,2.00905,2.00915,2.00868,2.00915,8000000.0
2009-10-13 23:24:00,2.00928,2.00953,2.00928,2.00953,7000000.0
2009-10-13 23:25:00,2.00952,2.00969,2.00952,2.00969,7000000.0
2009-10-13 23:26:00,2.01004,2.01033,2.01004,2.01033,8000000.0
2009-10-13 23:27:00,2.01068,2.01109,2.01068,2.01106,8000000.0
2009-10-13 23:28:00,2.0111,2.0111,2.01073,2.01073,10000000.0
2009-10-13 23:29:00,2.01101,2.01101,2.01021,2.01021,9000000.0
2009-10-13 23:30:00,2.01022,2.01035,2.01015,2.01029,8000000.0
2009-10-13 23:31:00,2.01005,2.01016,2.00997,2.01016,8000000.0
2009-10-13 23:32:00,2.01008,2.01008,2.0098,2.0098,8000000.0
2009-10-13 23:33:00,2.00969,2.00984,2.00969,2.00977,7000000.0
2009-10-13 23:34:00,2.0098,2.00993,2.0098,2.0099,11000000.0
2009-10-13 23:35:00,2.00981,2.00999,2.00974,2.00999,10000000.0
2009-10-13 23:36:00,2.00916,2.00916,2.00718,2.00841,7000000.0
2009-10-13 23:37:00,2.00834,2.00838,2.00787,2.00787,8000000.0
2009-10-13 23:38:00,2.00779,2.00812,2.00779,2.00802,7000000.0
2009-10-13 23:39:00,2.00814,2.00814,2.00765,2.00771,10000000.0
2009-10-13 23:40:00,2.00762,2.00769,2.00757,2.00769,7000000.0
2009-10-13 23:41:00,2.00763,2.00765,2.0076,2.0076,6000000.0
2009-10-13 23:42:00,2.00785,2.00785,2.00764,2.00783,8000000.0
2009-10-13 23:43:00,2.008,2.008,2.00772,2.00774,7000000.0
2009-10-13 23:44:00,2.00738,2.00738,2.00712,2.00718,7000000.0
2009-10-13 23:45:00,2.0074,2.00793,2.0074,2.00793,7000000.0
2009-10-13 23:46:00,2.00768,2.0079,2.00716,2.00716,8000000.0
2009-10-13 23:47:00,2.00731,2.00768,2.00719,2.00765,8000000.0
2009-10-13 23:48:00,2.00762,2.00762,2.0074,2.00745,7000000.0
2009-10-13 23:49:00,2.00764,2.00791,2.00757,2.00786,10000000.0
2009-10-13 23:50:00,2.00793,2.00806,2.00785,2.00806,8000000.0
2009-10-13 23:51:00,2.00788,2.00788,2.0077,2.00772,5000000.0
2009-10-13 23:52:00,2.00764,2.00787,2.00757,2.0078,11000000.0
2009-10-13 23:53:00,2.00759,2.00767,2.00748,2.00756,8000000.0
2009-10-13 23:54:00,2.00587,2.00776,2.00587,2.00769,9000000.0
2009-10-13 23:55:00,2.00786,2.00797,2.00783,2.00784,10000000.0
2009-10-13 23:56:00,2.00783,2.00815,2.00782,2.00808,8000000.0
2009-10-13 23:57:00,2.00829,2.00836,2.0081,2.00815,8000000.0
2009-10-13 23:58:00,2.00784,2.00784,2.0074,2.0077,7000000.0
2009-10-13 23:59:00,2.00781,2.00825,2.00781,2.00808,9000000.0
2009-10-14 00:00:00,2.00799,2.00799,2.00753,2.00753,7000000.0
2009-10-14 00:01:00,2.00808,2.00808,2.00764,2.00764,8000000.0
2009-10-14 00:02:00,2.00791,2.00795,2.00777,2.00782,8000000.0
2009-10-14 00:03:00,2.00788,2.0081,2.00785,2.00785,6000000.0
2009-10-14 00:04:00,2.00802,2.00806,2.00781,2.00798,7000000.0
2009-10-14 00:05:00,2.0081,2.00818,2.00793,2.00818,11000000.0
2009-10-14 00:06:00,2.00787,2.00791,2.00759,2.00759,10000000.0
2009-10-14 00:07:00,2.00758,2.00759,2.00747,2.0075,8000000.0
2009-10-14 00:08:00,2.00736,2.00753,2.00736,2.0075,6000000.0
2009-10-14 00:09:00,2.00749,2.00753,2.00731,2.00731,7000000.0
2009-10-14 00:10:00,2.00721,2.00746,2.00702,2.00702,8000000.0
2009-10-14 00:11:00,2.00672,2.00673,2.00653,2.00673,11000000.0
2009-10-14 00:12:00,2.00689,2.00707,2.0066,2.0066,7000000.0
2009-10-14 00:13:00,2.0063,2.0063,2.0059,2.00592,8000000.0
2009-10-14 00:14:00,2.00582,2.00607,2.00567,2.00607,8000000.0
2009-10-14 00:15:00,2.00625,2.00625,2.00594,2.00611,8000000.0
2009-10-14 00:16:00,2.00655,2.00679,2.00653,2.00679,7000000.0
2009-10-14 00:17:00,2.00665,2.00698,2.00665,2.00698,5000000.0
2009-10-14 00:18:00,2.00762,2.00762,2.00732,2.00752,5000000.0
2009-10-14 00:19:00,2.00714,2.00771,2.00704,2.00771,11000000.0
2009-10-14 00:20:00,2.00757,2.00767,2.00741,2.00766,8000000.0
2009-10-14 00:21:00,2.00742,2.00818,2.00742,2.00784,7000000.0
2009-10-14 00:22:00,2.00806,2.00806,2.00791,2.00797,9000000.0
2009-10-14 00:23:00,2.0079,2.0079,2.00753,2.00762,8000000.0
2009-10-14 00:24:00,2.0077,2.0078,2.00765,2.00772,10000000.0
2009-10-14 00:25:00,2.00761,2.00767,2.00753,2.00753,9000000.0
2009-10-14 00:26:00,2.0078,2.00793,2.00774,2.0079,7000000.0
2009-10-14 00:27:00,2.00767,2.00783,2.00765,2.00778,9000000.0
2009-10-14 00:28:00,2.00777,2.00781,2.00774,2.00774,9000000.0
2009-10-14 00:29:00,2.00767,2.00789,2.00767,2.00789,8000000.0
2009-10-14 00:30:00,2.00799,2.00799,2.00763,2.00771,11000000.0
2009-10-14 00:31:00,2.00778,2.00778,2.00755,2.00755,8000000.0
2009-10-14 00:32:00,2.00774,2.00774,2.00763,2.00763,5000000.0
2009-10-14 00:33:00,2.00778,2.00805,2.00778,2.00792,7000000.0
2009-10-14 00:34:00,2.00811,2.00826,2.00805,2.00824,8000000.0
2009-10-14 00:35:00,2.00821,2.00827,2.00814,2.00818,10000000.0
2009-10-14 00:36:00,2.00831,2.00853,2.00831,2.00853,7000000.0
2009-10-14 00:37:00,2.00839,2.00845,2.00831,2.00845,8000000.0
2009-10-14 00:38:00,2.00843,2.00854,2.00813,2.00854,7000000.0
2009-10-14 00:39:00,2.00856,2.00856,2.00831,2.00835,10000000.0
2009-10-14 00:40:00,2.00822,2.00835,2.00821,2.00825,7000000.0
2009-10-14 00:41:00,2.00819,2.00819,2.00798,2.00802,10000000.0
2009-10-14 00:42:00,2.00781,2.00892,2.00781,2.00892,11000000.0
2009-10-14 00:43:00,2.00919,2.00935,2.00912,2.00921,8000000.0
2009-10-14 00:44:00,2.00903,2.00903,2.00887,2.00895,5000000.0
2009-10-14 00:45:00,2.00885,2.00885,2.00874,2.00877,5000000.0
2009-10-14 00:46:00,2.00866,2.00875,2.00866,2.00873,5000000.0
2009-10-14 00:47:00,2.00886,2.00934,2.00886,2.00934,7000000.0
2009-10-14 00:48:00,2.00948,2.00953,2.00938,2.00949,10000000.0
2009-10-14 00:49:00,2.00941,2.00941,2.00919,2.00921,10000000.0
2009-10-14 00:50:00,2.00914,2.00914,2.00872,2.00872,8000000.0
2009-10-14 00:51:00,2.00865,2.00895,2.0086,2.0086,7000000.0
2009-10-14 00:52:00,2.00831,2.00877,2.00831,2.00834,8000000.0
2009-10-14 00:53:00,2.00879,2.00879,2.00869,2.00869,5000000.0
2009-10-14 00:54:00,2.00858,2.00877,2.00858,2.00869,8000000.0
2009-10-14 00:55:00,2.00864,2.00874,2.00862,2.00862,7000000.0
2009-10-14 00:56:00,2.00868,2.00876,2.00816,2.00816,7000000.0
2009-10-14 00:57:00,2.0081,2.00848,2.00801,2.00801,10000000.0
2009-10-14 00:58:00,2.00872,2.00872,2.00806,2.0082,6000000.0
2009-10-14 00:59:00,2.00857,2.00916,2.00857,2.00916,7000000.0
2009-10-14 01:00:00,2.00964,2.01002,2.00964,2.01002,9000000.0
2009-10-14 01:01:00,2.01005,2.01005,2.00975,2.00975,7000000.0
2009-10-14 01:02:00,2.00981,2.00982,2.0096,2.0098,8000000.0
2009-10-14 01:03:00,2.00986,2.00992,2.00974,2.00992,10000000.0
2009-10-14 01:04:00,2.01,2.01015,2.00991,2.00997,8000000.0
2009-10-14 01:05:00,2.01,2.01009,2.00995,2.01007,7000000.0
2009-10-14 01:06:00,2.01003,2.01003,2.00989,2.00991,8000000.0
2009-10-14 01:07:00,2.00979,2.00979,2.00959,2.00959,6000000.0
2009-10-14 01:08:00,2.0095,2.00971,2.00925,2.00971,8000000.0
2009-10-14 01:09:00,2.00975,2.01011,2.00975,2.01,7000000.0
2009-10-14 01:10:00,2.01046,2.01087,2.01046,2.01085,11000000.0
2009-10-14 01:11:00,2.01106,2.0113,2.01101,2.01101,11000000.0
2009-10-14 01:12:00,2.01134,2.01134,2.01094,2.01094,6000000.0
2009-10-14 01:13:00,2.01081,2.01083,2.01076,2.01078,7000000.0
2009-10-14 01:14:00,2.011,2.01122,2.01093,2.01111,8000000.0
2009-10-14 01:15:00,2.01131,2.01131,2.01105,2.0111,7000000.0
2009-10-14 01:16:00,2.01121,2.01121,2.01107,2.01116,9000000.0
2009-10-14 01:17:00,2.01094,2.01106,2.01088,2.01088,8000000.0
2009-10-14 01:18:00,2.01087,2.01095,2.01085,2.01093,5000000.0
2009-10-14 01:19:00,2.01057,2.01085,2.0103,2.01078,7000000.0
2009-10-14 01:20:00,2.01091,2.01123,2.01091,2.01118,8000000.0
2009-10-14 01:21:00,2.01105,2.01131,2.01105,2.01131,7000000.0
2009-10-14 01:22:00,2.01135,2.01145,2.01134,2.0114,7000000.0
2009-10-14 01:23:00,2.01143,2.0115,2.01133,2.01145,7000000.0
2009-10-14 01:24:00,2.01155,2.01155,2.01033,2.01126,11000000.0
2009-10-14 01:25:00,2.0109,2.01119,2.01081,2.01102,7000000.0
2009-10-14 01:26:00,2.01106,2.01117,2.01088,2.01088,8000000.0
2009-10-14 01:27:00,2.01038,2.01097,2.01038,2.01097,7000000.0
2009-10-14 01:28:00,2.01139,2.01162,2.01136,2.01162,8000000.0
2009-10-14 01:29:00,2.01172,2.01196,2.01168,2.01196,6000000.0
2009-10-14 01:30:00,2.01188,2.01188,2.01135,2.01144,7000000.0
2009-10-14 01:31:00,2.01135,2.01186,2.01135,2.01186,6000000.0
2009-10-14 01:32:00,2.01183,2.01227,2.01168,2.01227,9000000.0
2009-10-14 01:33:00,2.01243,2.01255,2.01224,2.01251,7000000.0
2009-10-14 01:34:00,2.0128,2.01284,2.01268,2.01272,11000000.0
2009-10-14 01:35:00,2.01275,2.013,2.01275,2.01295,8000000.0
2009-10-14 01:36:00,2.01291,2.01291,2.01246,2.01249,6000000.0
2009-10-14 01:37:00,2.01253,2.01268,2.01252,2.01258,8000000.0
2009-10-14 01:38:00,2.01264,2.0127,2.01256,2.01256,7000000.0
2009-10-14 01:39:00,2.01243,2.01256,2.01228,2.01242,9000000.0
2009-10-14 01:40:00,2.01235,2.01235,2.0119,2.01192,11000000.0
2009-10-14 01:41:00,2.01208,2.01233,2.01195,2.01195,8000000.0
2009-10-14 01:42:00,2.01187,2.01195,2.01178,2.01195,6000000.0
2009-10-14 01:43:00,2.01188,2.01191,2.01175,2.0118,9000000.0
2009-10-14 01:44:00,2.01178,2.01178,2.0114,2.0114,8000000.0
2009-10-14 01:45:00,2.01155,2.01217,2.01155,2.01217,7000000.0
2009-10-14 01:46:00,2.01228,2.01252,2.01228,2.01252,7000000.0
2009-10-14 01:47:00,2.01194,2.01259,2.01194,2.01259,7000000.0
2009-10-14 01:48:00,2.01235,2.01246,2.01231,2.01246,8000000.0
2009-10-14 01:49:00,2.01235,2.01235,2.01182,2.01184,6000000.0
2009-10-14 01:50:00,2.01163,2.01163,2.01091,2.01091,7000000.0
2009-10-14 01:51:00,2.01095,2.0114,2.01095,2.0114,5000000.0
2009-10-14 01:52:00,2.01108,2.01108,2.01092,2.01092,8000000.0
2009-10-14 01:53:00,2.01073,2.01088,2.01046,2.01046,8000000.0
2009-10-14 01:54:00,2.00982,2.00982,2.0096,2.00973,10000000.0
2009-10-14 01:55:00,2.00993,2.0103,2.00992,2.0103,9000000.0
2009-10-14 01:56:00,2.01032,2.01037,2.00832,2.01015,6000000.0
2009-10-14 01:57:00,2.01013,2.01013,2.00981,2.01,5000000.0
2009-10-14 01:58:00,2.00987,2.00987,2.00927,2.00929,8000000.0
2009-10-14 01:59:00,2.00934,2.00983,2.00934,2.00983,7000000.0
2009-10-14 02:00:00,2.00995,2.00995,2.00941,2.0096,11000000.0
2009-10-14 02:01:00,2.00961,2.00984,2.00961,2.00966,10000000.0
2009-10-14 02:02:00,2.01007,2.01027,2.00983,2.00989,13000000.0
2009-10-14 02:03:00,2.00998,2.01,2.00958,2.00958,17000000.0
2009-10-14 02:04:00,2.00959,2.0097,2.00959,2.0096,12000000.0
2009-10-14 02:05:00,2.00961,2.00971,2.00954,2.00971,9000000.0
2009-10-14 02:06:00,2.00974,2.01009,2.00974,2.01009,7000000.0
2009-10-14 02:07:00,2.01022,2.01034,2.01022,2.01034,13000000.0
2009-10-14 02:08:00,2.01042,2.01048,2.01024,2.01024,16000000.0
2009-10-14 02:09:00,2.01022,2.01033,2.01021,2.01033,10000000.0
2009-10-14 02:10:00,2.01046,2.01077,2.01042,2.01077,8000000.0
2009-10-14 02:11:00,2.01049,2.01076,2.01049,2.01072,7000000.0
2009-10-14 02:12:00,2.01064,2.01064,2.01014,2.01014,14000000.0
2009-10-14 02:13:00,2.01014,2.0106,2.01014,2.0106,7000000.0
2009-10-14 02:14:00,2.0109,2.0111,2.0108,2.01109,7000000.0
2009-10-14 02:15:00,2.01123,2.01144,2.01123,2.01144,7000000.0
2009-10-14 02:16:00,2.01117,2.01126,2.01097,2.01126,8000000.0
2009-10-14 02:17:00,2.01108,2.01114,2.01102,2.01114,7000000.0
2009-10-14 02:18:00,2.01133,2.01133,2.0112,2.0112,11000000.0
2009-10-14 02:19:00,2.01141,2.01141,2.01131,2.01131,7000000.0
2009-10-14 02:20:00,2.01128,2.01128,2.01121,2.01121,12000000.0
2009-10-14 02:21:00,2.01123,2.01123,2.0109,2.0109,12000000.0
2009-10-14 02:22:00,2.01085,2.01093,2.0107,2.01083,7000000.0
2009-10-14 02:23:00,2.01084,2.011,2.01084,2.01089,9000000.0
2009-10-14 02:24:00,2.011,2.01123,2.011,2.01123,8000000.0
2009-10-14 02:25:00,2.01113,2.01113,2.01092,2.01092,16000000.0
2009-10-14 02:26:00,2.01084,2.01084,2.01077,2.01077,20000000.0
2009-10-14 02:27:00,2.01076,2.01076,2.01061,2.01069,18000000.0
2009-10-14 02:28:00,2.01061,2.01065,2.01055,2.01057,10000000.0
2009-10-14 02:29:00,2.01058,2.01058,2.01046,2.01052,5000000.0
2009-10-14 02:30:00,2.01033,2.01042,2.00982,2.00982,10000000.0
2009-10-14 02:31:00,2.01051,2.01068,2.0105,2.01068,9000000.0
2009-10-14 02:32:00,2.0108,2.0108,2.01074,2.01076,15000000.0
2009-10-14 02:33:00,2.0108,2.01093,2.0108,2.01093,14000000.0
2009-10-14 02:34:00,2.01092,2.01097,2.01088,2.01088,9000000.0
2009-10-14 02:35:00,2.01083,2.01099,2.01083,2.01087,7000000.0
2009-10-14 02:36:00,2.01081,2.01102,2.01077,2.01087,11000000.0
2009-10-14 02:37:00,2.01075,2.01075,2.01055,2.01055,7000000.0
2009-10-14 02:38:00,2.0108,2.01086,2.0108,2.01083,7000000.0
2009-10-14 02:39:00,2.01084,2.01089,2.01081,2.01088,13000000.0
2009-10-14 02:40:00,2.01083,2.01083,2.01064,2.01072,11000000.0
2009-10-14 02:41:00,2.01079,2.01091,2.01079,2.01084,8000000.0
2009-10-14 02:42:00,2.01064,2.01077,2.01059,2.01066,10000000.0
2009-10-14 02:43:00,2.01099,2.01155,2.01099,2.01155,8000000.0
2009-10-14 02:44:00,2.01155,2.01183,2.01146,2.01183,10000000.0
2009-10-14 02:45:00,2.01217,2.0122,2.01197,2.01202,10000000.0
2009-10-14 02:46:00,2.01192,2.01192,2.0117,2.01174,10000000.0
2009-10-14 02:47:00,2.0119,2.0119,2.01152,2.01152,8000000.0
2009-10-14 02:48:00,2.01151,2.01164,2.01147,2.01154,11000000.0
2009-10-14 02:49:00,2.0112,2.01129,2.01081,2.01127,10000000.0
2009-10-14 02:50:00,2.01166,2.01166,2.0106,2.0106,5000000.0
2009-10-14 02:51:00,2.01142,2.01155,2.01135,2.01155,5000000.0
2009-10-14 02:52:00,2.01152,2.01175,2.01152,2.01172,8000000.0
2009-10-14 02:53:00,2.01168,2.01168,2.01155,2.0116,8000000.0
2009-10-14 02:54:00,2.01143,2.01143,2.01125,2.01131,7000000.0
2009-10-14 02:55:00,2.01166,2.01187,2.01166,2.01187,8000000.0
2009-10-14 02:56:00,2.01192,2.01212,2.01187,2.01206,7000000.0
2009-10-14 02:57:00,2.01214,2.01255,2.01196,2.01243,8000000.0
2009-10-14 02:58:00,2.01203,2.01203,2.01163,2.01178,12000000.0
2009-10-14 02:59:00,2.01161,2.01176,2.01149,2.01172,19000000.0
2009-10-14 03:00:00,2.01187,2.01298,2.01187,2.01298,7000000.0
2009-10-14 03:01:00,2.01338,2.01387,2.01335,2.01356,10000000.0
2009-10-14 03:02:00,2.01414,2.01414,2.01382,2.01382,7000000.0
2009-10-14 03:03:00,2.0137,2.01375,2.01351,2.01351,5000000.0
2009-10-14 03:04:00,2.01347,2.01371,2.01347,2.0137,7000000.0
2009-10-14 03:05:00,2.01405,2.01421,2.014,2.01411,10000000.0
2009-10-14 03:06:00,2.01429,2.01453,2.01429,2.01438,11000000.0
2009-10-14 03:07:00,2.01443,2.01501,2.01443,2.01498,5000000.0
2009-10-14 03:08:00,2.01519,2.01519,2.01462,2.01471,8000000.0
2009-10-14 03:09:00,2.01447,2.01447,2.0142,2.01438,10000000.0
2009-10-14 03:10:00,2.01451,2.01451,2.01394,2.01428,10000000.0
2009-10-14 03:11:00,2.01444,2.01456,2.01442,2.01442,8000000.0
2009-10-14 03:12:00,2.01447,2.01448,2.01443,2.01447,7000000.0
2009-10-14 03:13:00,2.01419,2.01419,2.01404,2.01407,10000000.0
2009-10-14 03:14:00,2.01394,2.01411,2.01391,2.01404,16000000.0
2009-10-14 03:15:00,2.01405,2.01437,2.01386,2.01425,6000000.0
2009-10-14 03:16:00,2.01383,2.01383,2.01354,2.01354,5000000.0
2009-10-14 03:17:00,2.0137,2.01388,2.0137,2.0138,8000000.0
2009-10-14 03:18:00,2.0139,2.01414,2.01383,2.01414,6000000.0
2009-10-14 03:19:00,2.01427,2.01433,2.01409,2.01409,7000000.0
2009-10-14 03:20:00,2.01433,2.01438,2.01433,2.01438,7000000.0
2009-10-14 03:21:00,2.01439,2.01445,2.01417,2.01423,7000000.0
2009-10-14 03:22:00,2.01396,2.01406,2.01205,2.01381,8000000.0
2009-10-14 03:23:00,2.01348,2.01377,2.01348,2.01349,5000000.0
2009-10-14 03:24:00,2.01312,2.01385,2.01312,2.01385,7000000.0
2009-10-14 03:25:00,2.01391,2.01404,2.01386,2.01404,23000000.0
2009-10-14 03:26:00,2.01416,2.01416,2.01392,2.01392,9000000.0
2009-10-14 03:27:00,2.0138,2.0138,2.01356,2.0138,7000000.0
2009-10-14 03:28:00,2.01406,2.01406,2.01393,2.01397,7000000.0
2009-10-14 03:29:00,2.01423,2.01446,2.01394,2.01394,6000000.0
2009-10-14 03:30:00,2.01362,2.01413,2.01361,2.01413,10000000.0
2009-10-14 03:31:00,2.01401,2.01401,2.01366,2.01366,5000000.0
2009-10-14 03:32:00,2.0136,2.0136,2.0135,2.01355,10000000.0
2009-10-14 03:33:00,2.01397,2.01423,2.01394,2.01422,7000000.0
2009-10-14 03:34:00,2.01401,2.01424,2.01401,2.01424,11000000.0
2009-10-14 03:35:00,2.01456,2.01456,2.01403,2.01404,8000000.0
2009-10-14 03:36:00,2.01418,2.01426,2.01398,2.01426,8000000.0
2009-10-14 03:37:00,2.01414,2.01456,2.01414,2.01445,8000000.0
2009-10-14 03:38:00,2.01465,2.0147,2.01424,2.01424,8000000.0
2009-10-14 03:39:00,2.01413,2.01431,2.01404,2.01416,10000000.0
2009-10-14 03:40:00,2.01434,2.01434,2.01307,2.01307,6000000.0
2009-10-14 03:41:00,2.01287,2.01294,2.01212,2.01212,8000000.0
2009-10-14 03:42:00,2.01191,2.01191,2.01139,2.01139,7000000.0
2009-10-14 03:43:00,2.01115,2.01116,2.01087,2.01089,9000000.0
2009-10-14 03:44:00,2.01107,2.01129,2.01107,2.0112,9000000.0
2009-10-14 03:45:00,2.0109,2.0109,2.01047,2.01047,7000000.0
2009-10-14 03:46:00,2.01097,2.01109,2.01026,2.01031,8000000.0
2009-10-14 03:47:00,2.01063,2.01113,2.01056,2.01113,9000000.0
2009-10-14 03:48:00,2.01097,2.01097,2.01049,2.01049,10000000.0
2009-10-14 03:49:00,2.0108,2.01105,2.01062,2.01062,23000000.0
2009-10-14 03:50:00,2.01078,2.01078,2.0104,2.01047,7000000.0
2009-10-14 03:51:00,2.0102,2.01032,2.01018,2.01018,8000000.0
2009-10-14 03:52:00,2.01039,2.01039,2.00842,2.00842,9000000.0
2009-10-14 03:53:00,2.0088,2.00901,2.0088,2.00888,8000000.0
2009-10-14 03:54:00,2.00969,2.01052,2.00969,2.01052,9000000.0
2009-10-14 03:55:00,2.01034,2.01034,2.01014,2.01015,10000000.0
2009-10-14 03:56:00,2.0099,2.01003,2.00985,2.01003,12000000.0
2009-10-14 03:57:00,2.0101,2.01087,2.0101,2.01087,9000000.0
2009-10-14 03:58:00,2.01107,2.01121,2.01094,2.01094,8000000.0
2009-10-14 03:59:00,2.01097,2.01116,2.01097,2.01106,7000000.0
2009-10-14 04:00:00,2.0108,2.01111,2.01054,2.01079,18000000.0
2009-10-14 04:01:00,2.01077,2.01098,2.01073,2.01073,8000000.0
2009-10-14 04:02:00,2.01078,2.01081,2.01045,2.01068,25000000.0
2009-10-14 04:03:00,2.01058,2.01081,2.0105,2.01062,12000000.0
2009-10-14 04:04:00,2.01059,2.01059,2.01047,2.01048,9000000.0
2009-10-14 04:05:00,2.01048,2.01084,2.01047,2.01062,7000000.0
2009-10-14 04:06:00,2.01081,2.01147,2.01081,2.0113,11000000.0
2009-10-14 04:07:00,2.01143,2.01153,2.01127,2.01127,7000000.0
2009-10-14 04:08:00,2.01112,2.01112,2.01103,2.01104,10000000.0
2009-10-14 04:09:00,2.01116,2.01153,2.01116,2.01153,5000000.0
2009-10-14 04:10:00,2.01113,2.01167,2.011,2.01166,9000000.0
2009-10-14 04:11:00,2.01146,2.01146,2.01093,2.01093,7000000.0
2009-10-14 04:12:00,2.01128,2.0118,2.01128,2.01178,6000000.0
2009-10-14 04:13:00,2.01171,2.01178,2.01164,2.01178,8000000.0
2009-10-14 04:14:00,2.01166,2.01166,2.01134,2.01142,7000000.0
2009-10-14 04:15:00,2.01135,2.01139,2.01122,2.01122,8000000.0
2009-10-14 04:16:00,2.0113,2.01136,2.0112,2.0112,8000000.0
2009-10-14 04:17:00,2.0112,2.01134,2.01119,2.01134,19000000.0
2009-10-14 04:18:00,2.01125,2.01125,2.01093,2.01104,8000000.0
2009-10-14 04:19:00,2.011,2.01147,2.01093,2.01147,21000000.0
2009-10-14 04:20:00,2.01119,2.01138,2.01112,2.01124,11000000.0
2009-10-14 04:21:00,2.01167,2.01191,2.01167,2.01184,7000000.0
2009-10-14 04:22:00,2.01183,2.01197,2.01175,2.01175,8000000.0
2009-10-14 04:23:00,2.01173,2.01176,2.01144,2.01167,9000000.0
2009-10-14 04:24:00,2.01161,2.01174,2.01159,2.01174,12000000.0
2009-10-14 04:25:00,2.01152,2.01156,2.01123,2.01123,9000000.0
2009-10-14 04:26:00,2.01113,2.01122,2.01113,2.01121,8000000.0
2009-10-14 04:27:00,2.0117,2.01174,2.01152,2.01152,9000000.0
2009-10-14 04:28:00,2.01151,2.01152,2.01139,2.01139,14000000.0
2009-10-14 04:29:00,2.01141,2.01142,2.01126,2.0114,16000000.0
2009-10-14 04:30:00,2.0114,2.01157,2.0114,2.01157,25000000.0
2009-10-14 04:31:00,2.01173,2.01181,2.01173,2.01177,5000000.0
2009-10-14 04:32:00,2.01181,2.01195,2.01181,2.01195,12000000.0
2009-10-14 04:33:00,2.01198,2.01216,2.01195,2.01216,10000000.0
2009-10-14 04:34:00,2.01224,2.0124,2.01214,2.01219,15000000.0
2009-10-14 04:35:00,2.01223,2.01248,2.01223,2.01242,9000000.0
2009-10-14 04:36:00,2.01252,2.01266,2.01235,2.01266,7000000.0
2009-10-14 04:37:00,2.01272,2.01292,2.01249,2.01249,7000000.0
2009-10-14 04:38:00,2.0125,2.01273,2.0125,2.01273,6000000.0
2009-10-14 04:39:00,2.01278,2.01278,2.01246,2.01263,10000000.0
2009-10-14 04:40:00,2.01263,2.01292,2.01254,2.01292,11000000.0
2009-10-14 04:41:00,2.01288,2.01293,2.0127,2.0127,9000000.0
2009-10-14 04:42:00,2.013,2.01303,2.01298,2.01299,11000000.0
2009-10-14 04:43:00,2.013,2.01319,2.013,2.01319,9000000.0
2009-10-14 04:44:00,2.01319,2.0133,2.01316,2.01316,8000000.0
2009-10-14 04:45:00,2.01303,2.01326,2.01303,2.01305,9000000.0
2009-10-14 04:46:00,2.01283,2.01305,2.01283,2.01294,7000000.0
2009-10-14 04:47:00,2.01305,2.01321,2.01285,2.01321,8000000.0
2009-10-14 04:48:00,2.01332,2.01361,2.01332,2.01361,7000000.0
2009-10-14 04:49:00,2.01335,2.01335,2.01314,2.01314,6000000.0
2009-10-14 04:50:00,2.01298,2.01307,2.01236,2.01236,7000000.0
2009-10-14 04:51:00,2.01314,2.01323,2.01301,2.01323,15000000.0
2009-10-14 04:52:00,2.01316,2.01316,2.01277,2.01292,9000000.0
2009-10-14 04:53:00,2.01309,2.0134,2.01309,2.01326,8000000.0
2009-10-14 04:54:00,2.01312,2.01315,2.01307,2.01314,11000000.0
2009-10-14 04:55:00,2.01309,2.01318,2.01278,2.01318,11000000.0
2009-10-14 04:56:00,2.0132,2.0132,2.01287,2.01299,12000000.0
2009-10-14 04:57:00,2.01274,2.01297,2.01274,2.01275,8000000.0
2009-10-14 04:58:00,2.01274,2.01301,2.01273,2.01292,9000000.0
2009-10-14 04:59:00,2.01255,2.01255,2.01216,2.01233,12000000.0
2009-10-14 05:00:00,2.01256,2.01275,2.01256,2.01275,9000000.0
2009-10-14 05:01:00,2.01302,2.01328,2.01302,2.01316,7000000.0
2009-10-14 05:02:00,2.01295,2.01327,2.01295,2.01321,7000000.0
2009-10-14 05:03:00,2.01326,2.01326,2.01313,2.01322,8000000.0
2009-10-14 05:04:00,2.01299,2.01299,2.01224,2.01224,9000000.0
2009-10-14 05:05:00,2.01204,2.01204,2.01193,2.01193,13000000.0
2009-10-14 05:06:00,2.01193,2.01213,2.01193,2.01213,8000000.0
2009-10-14 05:07:00,2.01188,2.012,2.01131,2.01162,10000000.0
2009-10-14 05:08:00,2.0118,2.01191,2.01173,2.01191,6000000.0
2009-10-14 05:09:00,2.01193,2.01193,2.01161,2.01183,16000000.0
2009-10-14 05:10:00,2.01155,2.01159,2.01148,2.01154,12000000.0
2009-10-14 05:11:00,2.0116,2.01191,2.01159,2.0119,11000000.0
2009-10-14 05:12:00,2.01199,2.01208,2.01195,2.01208,16000000.0
2009-10-14 05:13:00,2.01207,2.01276,2.01204,2.01276,6000000.0
2009-10-14 05:14:00,2.01308,2.01325,2.0125,2.0125,12000000.0
2009-10-14 05:15:00,2.01211,2.01229,2.01208,2.01229,8000000.0
2009-10-14 05:16:00,2.01242,2.01245,2.01227,2.01227,11000000.0
2009-10-14 05:17:00,2.01223,2.01223,2.01151,2.01174,9000000.0
2009-10-14 05:18:00,2.0121,2.0121,2.01186,2.01206,16000000.0
2009-10-14 05:19:00,2.01207,2.01207,2.01172,2.01172,9000000.0
2009-10-14 05:20:00,2.0117,2.01201,2.0117,2.012,11000000.0
2009-10-14 05:21:00,2.01204,2.01204,2.01182,2.01182,15000000.0
2009-10-14 05:22:00,2.01174,2.01174,2.01162,2.01171,28000000.0
2009-10-14 05:23:00,2.01176,2.01255,2.01176,2.01255,26000000.0
2009-10-14 05:24:00,2.01241,2.01262,2.01241,2.01251,27000000.0
2009-10-14 05:25:00,2.01264,2.01275,2.01222,2.01222,47000000.0
2009-10-14 05:26:00,2.01226,2.01226,2.01187,2.01187,38000000.0
2009-10-14 05:27:00,2.01194,2.01204,2.01181,2.01201,7000000.0
2009-10-14 05:28:00,2.01191,2.01195,2.01171,2.01192,22000000.0
2009-10-14 05:29:00,2.01198,2.01219,2.01198,2.01219,11000000.0
2009-10-14 05:30:00,2.01225,2.01225,2.01215,2.01215,7000000.0
2009-10-14 05:31:00,2.01204,2.01204,2.01159,2.0117,10000000.0
2009-10-14 05:32:00,2.01172,2.01185,2.01172,2.01184,10000000.0
2009-10-14 05:33:00,2.01206,2.01215,2.01203,2.01203,8000000.0
2009-10-14 05:34:00,2.01215,2.01234,2.01215,2.01232,8000000.0
2009-10-14 05:35:00,2.01221,2.01238,2.01211,2.01211,10000000.0
2009-10-14 05:36:00,2.01206,2.01206,2.01193,2.01193,15000000.0
2009-10-14 05:37:00,2.01193,2.01198,2.0118,2.01198,11000000.0
2009-10-14 05:38:00,2.01195,2.01236,2.01195,2.01236,11000000.0
2009-10-14 05:39:00,2.01245,2.01258,2.01185,2.01236,7000000.0
2009-10-14 05:40:00,2.01246,2.01272,2.01246,2.01262,7000000.0
2009-10-14 05:41:00,2.01263,2.01263,2.01244,2.01244,9000000.0
2009-10-14 05:42:00,2.01243,2.01249,2.01237,2.01249,16000000.0
2009-10-14 05:43:00,2.01253,2.01253,2.01213,2.01222,8000000.0
2009-10-14 05:44:00,2.01198,2.01198,2.01188,2.01195,9000000.0
2009-10-14 05:45:00,2.012,2.01207,2.012,2.01206,13000000.0
2009-10-14 05:46:00,2.01201,2.0121,2.01168,2.01168,10000000.0
2009-10-14 05:47:00,2.01141,2.01148,2.01132,2.01146,15000000.0
2009-10-14 05:48:00,2.01169,2.01176,2.0112,2.0112,11000000.0
2009-10-14 05:49:00,2.01133,2.0114,2.01133,2.0114,8000000.0
2009-10-14 05:50:00,2.01143,2.01143,2.01115,2.01115,13000000.0
2009-10-14 05:51:00,2.01106,2.01106,2.01095,2.01105,30000000.0
2009-10-14 05:52:00,2.01109,2.0112,2.01109,2.0112,15000000.0
2009-10-14 05:53:00,2.0112,2.0112,2.01074,2.01076,8000000.0
2009-10-14 05:54:00,2.01043,2.01043,2.01003,2.01003,16000000.0
2009-10-14 05:55:00,2.0097,2.0099,2.00969,2.0099,11000000.0
2009-10-14 05:56:00,2.00909,2.00971,2.00877,2.00963,33000000.0
2009-10-14 05:57:00,2.00977,2.0103,2.00977,2.0103,11000000.0
2009-10-14 05:58:00,2.01038,2.01038,2.0099,2.0099,19000000.0
2009-10-14 05:59:00,2.00986,2.01014,2.00986,2.01013,12000000.0
2009-10-14 06:00:00,2.01017,2.01021,2.00995,2.0102,25000000.0
2009-10-14 06:01:00,2.01,2.01046,2.00999,2.01046,16000000.0
2009-10-14 06:02:00,2.01047,2.01047,2.0098,2.0098,13000000.0
2009-10-14 06:03:00,2.00969,2.01003,2.00969,2.01003,22000000.0
2009-10-14 06:04:00,2.01032,2.01037,2.01015,2.01037,11000000.0
2009-10-14 06:05:00,2.01042,2.01116,2.01042,2.01116,9000000.0
2009-10-14 06:06:00,2.01098,2.01104,2.01056,2.01056,8000000.0
2009-10-14 06:07:00,2.01052,2.01053,2.01039,2.01042,10000000.0
2009-10-14 06:08:00,2.0104,2.01054,2.0104,2.01054,8000000.0
2009-10-14 06:09:00,2.01046,2.0105,2.01038,2.01039,10000000.0
2009-10-14 06:10:00,2.01061,2.01061,2.01041,2.01043,8000000.0
2009-10-14 06:11:00,2.01036,2.01042,2.01033,2.01035,7000000.0
2009-10-14 06:12:00,2.0103,2.0103,2.01003,2.01013,10000000.0
2009-10-14 06:13:00,2.01007,2.01007,2.00991,2.00999,15000000.0
2009-10-14 06:14:00,2.01,2.01,2.00963,2.00963,10000000.0
2009-10-14 06:15:00,2.00971,2.00971,2.0094,2.00946,18000000.0
2009-10-14 06:16:00,2.00946,2.00966,2.00946,2.00958,11000000.0
2009-10-14 06:17:00,2.00949,2.00951,2.00934,2.00934,7000000.0
2009-10-14 06:18:00,2.00929,2.00929,2.00922,2.00924,13000000.0
2009-10-14 06:19:00,2.00924,2.00942,2.00924,2.00939,12000000.0
2009-10-14 06:20:00,2.00931,2.00931,2.00889,2.00889,18000000.0
2009-10-14 06:21:00,2.00915,2.00951,2.009,2.00939,26000000.0
2009-10-14 06:22:00,2.00928,2.00928,2.00919,2.00922,6000000.0
2009-10-14 06:23:00,2.00912,2.00958,2.00912,2.00954,11000000.0
2009-10-14 06:24:00,2.00942,2.00942,2.00822,2.00822,11000000.0
2009-10-14 06:25:00,2.0077,2.0077,2.00736,2.00736,10000000.0
2009-10-14 06:26:00,2.00722,2.00725,2.00687,2.00725,7000000.0
2009-10-14 06:27:00,2.00758,2.00758,2.00724,2.00737,8000000.0
2009-10-14 06:28:00,2.00735,2.00745,2.00735,2.00736,7000000.0
2009-10-14 06:29:00,2.00756,2.00774,2.00756,2.0076,9000000.0
2009-10-14 06:30:00,2.00752,2.00779,2.00751,2.00779,11000000.0
2009-10-14 06:31:00,2.00781,2.00785,2.00752,2.00752,20000000.0
2009-10-14 06:32:00,2.00743,2.00743,2.00718,2.00734,31000000.0
2009-10-14 06:33:00,2.00752,2.00759,2.00743,2.00743,17000000.0
2009-10-14 06:34:00,2.0069,2.00695,2.00686,2.00695,9000000.0
2009-10-14 06:35:00,2.00696,2.00703,2.00695,2.00703,8000000.0
2009-10-14 06:36:00,2.00699,2.00704,2.0069,2.00695,10000000.0
2009-10-14 06:37:00,2.00708,2.00711,2.00705,2.00705,7000000.0
2009-10-14 06:38:00,2.00704,2.00704,2.00676,2.00687,8000000.0
2009-10-14 06:39:00,2.00691,2.00697,2.00689,2.00691,12000000.0
2009-10-14 06:40:00,2.00686,2.00686,2.00665,2.00665,7000000.0
2009-10-14 06:41:00,2.0069,2.00693,2.00669,2.00669,6000000.0
2009-10-14 06:42:00,2.00663,2.00663,2.00658,2.00661,6000000.0
2009-10-14 06:43:00,2.00654,2.00663,2.00654,2.0066,9000000.0
2009-10-14 06:44:00,2.00655,2.00662,2.00654,2.00654,11000000.0
2009-10-14 06:45:00,2.00645,2.0065,2.00641,2.00641,8000000.0
2009-10-14 06:46:00,2.00647,2.00652,2.00641,2.00641,8000000.0
2009-10-14 06:47:00,2.00637,2.00687,2.00493,2.00678,8000000.0
2009-10-14 06:48:00,2.00672,2.00711,2.00667,2.00711,8000000.0
2009-10-14 06:49:00,2.00708,2.00708,2.00682,2.00682,9000000.0
2009-10-14 06:50:00,2.00671,2.00703,2.00671,2.00703,9000000.0
2009-10-14 06:51:00,2.00719,2.00735,2.00719,2.00734,11000000.0
2009-10-14 06:52:00,2.00729,2.00729,2.0068,2.00692,7000000.0
2009-10-14 06:53:00,2.00753,2.00763,2.00753,2.0076,8000000.0
2009-10-14 06:54:00,2.00765,2.00771,2.00763,2.00768,11000000.0
2009-10-14 06:55:00,2.0075,2.00752,2.0074,2.00744,8000000.0
2009-10-14 06:56:00,2.00745,2.00756,2.00745,2.00748,13000000.0
2009-10-14 06:57:00,2.00756,2.00822,2.00756,2.00792,18000000.0
2009-10-14 06:58:00,2.0079,2.0079,2.00747,2.00747,16000000.0
2009-10-14 06:59:00,2.00749,2.00749,2.00721,2.00724,11000000.0
2009-10-14 07:00:00,2.00722,2.00758,2.00722,2.00749,8000000.0
2009-10-14 07:01:00,2.00775,2.00775,2.00726,2.00726,14000000.0
2009-10-14 07:02:00,2.00709,2.00727,2.00709,2.00727,18000000.0
2009-10-14 07:03:00,2.00726,2.00729,2.00718,2.00729,8000000.0
2009-10-14 07:04:00,2.00733,2.00802,2.00733,2.00802,8000000.0
2009-10-14 07:05:00,2.00755,2.00755,2.00735,2.00738,10000000.0
2009-10-14 07:06:00,2.00743,2.00743,2.00723,2.00731,8000000.0
2009-10-14 07:07:00,2.00732,2.00732,2.00692,2.00705,15000000.0
2009-10-14 07:08:00,2.00725,2.00728,2.00698,2.00698,18000000.0
2009-10-14 07:09:00,2.00693,2.00693,2.00681,2.00693,8000000.0
2009-10-14 07:10:00,2.00693,2.00693,2.00666,2.00666,18000000.0
2009-10-14 07:11:00,2.00658,2.0066,2.00655,2.00658,11000000.0
2009-10-14 07:12:00,2.00663,2.00663,2.00649,2.00653,11000000.0
2009-10-14 07:13:00,2.00653,2.00662,2.00641,2.00641,9000000.0
2009-10-14 07:14:00,2.00633,2.00634,2.00622,2.00632,12000000.0
2009-10-14 07:15:00,2.00669,2.00691,2.00669,2.00671,7000000.0
2009-10-14 07:16:00,2.00646,2.00653,2.00637,2.00637,12000000.0
2009-10-14 07:17:00,2.00626,2.00642,2.00625,2.00641,15000000.0
2009-10-14 07:18:00,2.00644,2.00644,2.0063,2.00631,8000000.0
2009-10-14 07:19:00,2.00621,2.00631,2.00621,2.00631,7000000.0
2009-10-14 07:20:00,2.00655,2.00659,2.00654,2.00655,9000000.0
2009-10-14 07:21:00,2.00661,2.0067,2.00653,2.00666,10000000.0
2009-10-14 07:22:00,2.00681,2.00695,2.00681,2.00688,7000000.0
2009-10-14 07:23:00,2.00685,2.00685,2.00673,2.00674,11000000.0
2009-10-14 07:24:00,2.00665,2.00674,2.00662,2.00666,23000000.0
2009-10-14 07:25:00,2.00666,2.00671,2.00659,2.00663,28000000.0
2009-10-14 07:26:00,2.0066,2.00667,2.00647,2.00666,14000000.0
2009-10-14 07:27:00,2.00667,2.00674,2.00667,2.00674,20000000.0
2009-10-14 07:28:00,2.00676,2.00676,2.00671,2.00676,17000000.0
2009-10-14 07:29:00,2.00684,2.00709,2.00683,2.00703,27000000.0
2009-10-14 07:30:00,2.0068,2.007,2.00679,2.00685,20000000.0
2009-10-14 07:31:00,2.00696,2.00708,2.0069,2.0069,7000000.0
2009-10-14 07:32:00,2.00692,2.007,2.00683,2.00693,11000000.0
2009-10-14 07:33:00,2.00694,2.00716,2.0069,2.00694,22000000.0
2009-10-14 07:34:00,2.00699,2.00716,2.00696,2.00716,16000000.0
2009-10-14 07:35:00,2.007,2.00718,2.00673,2.00673,15000000.0
2009-10-14 07:36:00,2.00677,2.00678,2.00674,2.00676,6000000.0
2009-10-14 07:37:00,2.00686,2.00702,2.00684,2.007,12000000.0
2009-10-14 07:38:00,2.00687,2.00687,2.00634,2.00634,7000000.0
2009-10-14 07:39:00,2.0059,2.0059,2.00537,2.00537,14000000.0
2009-10-14 07:40:00,2.00546,2.00578,2.00546,2.00578,9000000.0
2009-10-14 07:41:00,2.00545,2.0055,2.00518,2.0054,24000000.0
2009-10-14 07:42:00,2.00547,2.00559,2.00528,2.00559,17000000.0
2009-10-14 07:43:00,2.00555,2.00557,2.0054,2.00557,22000000.0
2009-10-14 07:44:00,2.00542,2.00548,2.00529,2.00543,10000000.0
2009-10-14 07:45:00,2.00534,2.00534,2.00508,2.00519,15000000.0
2009-10-14 07:46:00,2.00529,2.00535,2.00503,2.00503,17000000.0
2009-10-14 07:47:00,2.00539,2.00592,2.00533,2.00592,15000000.0
2009-10-14 07:48:00,2.00588,2.00619,2.00588,2.00607,10000000.0
2009-10-14 07:49:00,2.00607,2.00627,2.00607,2.00619,20000000.0
2009-10-14 07:50:00,2.00606,2.00606,2.00592,2.00592,17000000.0
2009-10-14 07:51:00,2.006,2.00608,2.00583,2.00583,15000000.0
2009-10-14 07:52:00,2.00598,2.00624,2.00598,2.00612,29000000.0
2009-10-14 07:53:00,2.0062,2.00633,2.00617,2.00617,13000000.0
2009-10-14 07:54:00,2.00607,2.00624,2.006,2.00616,23000000.0
2009-10-14 07:55:00,2.00616,2.00619,2.0059,2.0059,27000000.0
2009-10-14 07:56:00,2.00594,2.00604,2.00576,2.00604,18000000.0
2009-10-14 07:57:00,2.00601,2.00608,2.00586,2.00598,20000000.0
2009-10-14 07:58:00,2.00591,2.00591,2.00572,2.00579,13000000.0
2009-10-14 07:59:00,2.00587,2.00658,2.00587,2.00658,23000000.0
2009-10-14 08:00:00,2.00695,2.00695,2.00651,2.00651,31000000.0
2009-10-14 08:01:00,2.00643,2.00664,2.00643,2.00664,13000000.0
2009-10-14 08:02:00,2.0067,2.0067,2.00599,2.00599,12000000.0
2009-10-14 08:03:00,2.006,2.00615,2.006,2.00615,20000000.0
2009-10-14 08:04:00,2.00627,2.00644,2.00614,2.00644,30000000.0
2009-10-14 08:05:00,2.00615,2.00628,2.00598,2.00628,9000000.0
2009-10-14 08:06:00,2.00643,2.00643,2.00594,2.0062,21000000.0
2009-10-14 08:07:00,2.00625,2.00656,2.00625,2.00636,15000000.0
2009-10-14 08:08:00,2.00602,2.00602,2.00574,2.00582,25000000.0
2009-10-14 08:09:00,2.00566,2.00576,2.00563,2.00565,23000000.0
2009-10-14 08:10:00,2.00534,2.00562,2.00518,2.00518,27000000.0
2009-10-14 08:11:00,2.00503,2.00526,2.00503,2.00526,18000000.0
2009-10-14 08:12:00,2.00513,2.00513,2.0047,2.0047,22000000.0
2009-10-14 08:13:00,2.00449,2.00449,2.00352,2.00352,18000000.0
2009-10-14 08:14:00,2.00364,2.00399,2.00364,2.00389,33000000.0
2009-10-14 08:15:00,2.00392,2.00392,2.00359,2.00372,21000000.0
2009-10-14 08:16:00,2.00349,2.00351,2.00323,2.00348,21000000.0
2009-10-14 08:17:00,2.00374,2.00378,2.00352,2.00352,19000000.0
2009-10-14 08:18:00,2.00375,2.00375,2.0033,2.0033,17000000.0
2009-10-14 08:19:00,2.00328,2.00375,2.00314,2.00375,16000000.0
2009-10-14 08:20:00,2.00405,2.00479,2.00405,2.00479,13000000.0
2009-10-14 08:21:00,2.00488,2.00519,2.00488,2.00519,18000000.0
2009-10-14 08:22:00,2.00548,2.00585,2.00548,2.00575,26000000.0
2009-10-14 08:23:00,2.00617,2.00648,2.00617,2.00648,16000000.0
2009-10-14 08:24:00,2.00657,2.00684,2.00657,2.00661,28000000.0
2009-10-14 08:25:00,2.00648,2.00648,2.00606,2.00608,49000000.0
2009-10-14 08:26:00,2.0059,2.0059,2.00575,2.00575,14000000.0
2009-10-14 08:27:00,2.00613,2.00625,2.00601,2.00608,31000000.0
2009-10-14 08:28:00,2.00585,2.00609,2.00574,2.00574,28000000.0
2009-10-14 08:29:00,2.0057,2.00594,2.00563,2.0059,32000000.0
2009-10-14 08:30:00,2.00579,2.00643,2.00579,2.00643,28000000.0
2009-10-14 08:31:00,2.00651,2.00651,2.00611,2.00624,40000000.0
2009-10-14 08:32:00,2.00605,2.00609,2.00594,2.006,51000000.0
2009-10-14 08:33:00,2.00598,2.00629,2.00595,2.00595,48000000.0
2009-10-14 08:34:00,2.00623,2.00649,2.00612,2.00649,49000000.0
2009-10-14 08:35:00,2.00645,2.00645,2.00605,2.00632,39000000.0
2009-10-14 08:36:00,2.00659,2.00677,2.00646,2.00646,12000000.0
2009-10-14 08:37:00,2.00644,2.00662,2.00641,2.0066,25000000.0
2009-10-14 08:38:00,2.00669,2.00695,2.00662,2.00688,21000000.0
2009-10-14 08:39:00,2.00685,2.00685,2.00664,2.00673,23000000.0
2009-10-14 08:40:00,2.00664,2.00672,2.00645,2.00669,36000000.0
2009-10-14 08:41:00,2.00676,2.00687,2.00676,2.00687,30000000.0
2009-10-14 08:42:00,2.00689,2.00697,2.00675,2.00697,17000000.0
2009-10-14 08:43:00,2.00693,2.00693,2.00665,2.00675,23000000.0
2009-10-14 08:44:00,2.00674,2.00741,2.00659,2.00741,17000000.0
2009-10-14 08:45:00,2.00764,2.00775,2.00756,2.00775,37000000.0
2009-10-14 08:46:00,2.00827,2.00827,2.0081,2.0081,23000000.0
2009-10-14 08:47:00,2.00778,2.00794,2.00778,2.00794,25000000.0
2009-10-14 08:48:00,2.0083,2.00856,2.00825,2.00832,36000000.0
2009-10-14 08:49:00,2.00846,2.00878,2.00846,2.00878,27000000.0
2009-10-14 08:50:00,2.00871,2.00878,2.00807,2.00807,56000000.0
2009-10-14 08:51:00,2.00824,2.00837,2.00822,2.00822,32000000.0
2009-10-14 08:52:00,2.00795,2.00804,2.00789,2.00792,39000000.0
2009-10-14 08:53:00,2.00795,2.00814,2.00787,2.00797,63000000.0
2009-10-14 08:54:00,2.00797,2.00806,2.00788,2.00788,42000000.0
2009-10-14 08:55:00,2.00756,2.00817,2.00756,2.00817,55000000.0
2009-10-14 08:56:00,2.00837,2.0085,2.00837,2.00847,21000000.0
2009-10-14 08:57:00,2.00858,2.00869,2.0083,2.0083,23000000.0
2009-10-14 08:58:00,2.00834,2.00856,2.00832,2.00844,18000000.0
2009-10-14 08:59:00,2.00856,2.00856,2.00754,2.00754,12000000.0
2009-10-14 09:00:00,2.00715,2.00719,2.00689,2.00689,26000000.0
2009-10-14 09:01:00,2.0071,2.00756,2.0071,2.00726,19000000.0
2009-10-14 09:02:00,2.00742,2.00759,2.00739,2.00754,15000000.0
2009-10-14 09:03:00,2.00749,2.00785,2.00749,2.00767,16000000.0
2009-10-14 09:04:00,2.00773,2.0079,2.00759,2.00759,22000000.0
2009-10-14 09:05:00,2.00742,2.00752,2.00724,2.00731,11000000.0
2009-10-14 09:06:00,2.00713,2.00713,2.00648,2.00648,31000000.0
2009-10-14 09:07:00,2.00631,2.00644,2.00621,2.00631,33000000.0
2009-10-14 09:08:00,2.00631,2.00631,2.00609,2.00621,17000000.0
2009-10-14 09:09:00,2.00608,2.00645,2.00608,2.00629,37000000.0
2009-10-14 09:10:00,2.00613,2.00616,2.00577,2.006,31000000.0
2009-10-14 09:11:00,2.00555,2.00583,2.00531,2.00531,26000000.0
2009-10-14 09:12:00,2.00513,2.00513,2.00472,2.005,41000000.0
2009-10-14 09:13:00,2.00538,2.00564,2.00513,2.0052,61000000.0
2009-10-14 09:14:00,2.0051,2.0053,2.00503,2.0053,57000000.0
2009-10-14 09:15:00,2.00559,2.00562,2.00548,2.00562,33000000.0
2009-10-14 09:16:00,2.00575,2.0059,2.00568,2.00586,39000000.0
2009-10-14 09:17:00,2.00557,2.00562,2.00546,2.00554,40000000.0
2009-10-14 09:18:00,2.00584,2.0061,2.00571,2.0061,68000000.0
2009-10-14 09:19:00,2.00628,2.00633,2.00601,2.00613,52000000.0
2009-10-14 09:20:00,2.0062,2.00632,2.00617,2.00631,37000000.0
2009-10-14 09:21:00,2.00649,2.00666,2.00646,2.00646,61000000.0
2009-10-14 09:22:00,2.00615,2.00629,2.006,2.006,63000000.0
2009-10-14 09:23:00,2.00605,2.00622,2.00603,2.00622,65000000.0
2009-10-14 09:24:00,2.00629,2.00675,2.00624,2.00672,47000000.0
2009-10-14 09:25:00,2.00662,2.0067,2.00644,2.00667,32000000.0
2009-10-14 09:26:00,2.00731,2.00757,2.00731,2.00757,29000000.0
2009-10-14 09:27:00,2.00765,2.0078,2.00756,2.00771,55000000.0
2009-10-14 09:28:00,2.00783,2.00783,2.00764,2.00765,46000000.0
2009-10-14 09:29:00,2.00754,2.00774,2.00751,2.00774,32000000.0
2009-10-14 09:30:00,2.00741,2.008,2.00741,2.008,24000000.0
2009-10-14 09:31:00,2.00799,2.00799,2.00775,2.00775,18000000.0
2009-10-14 09:32:00,2.00763,2.00767,2.00757,2.00757,35000000.0
2009-10-14 09:33:00,2.00768,2.00787,2.00768,2.00787,43000000.0
2009-10-14 09:34:00,2.00764,2.00767,2.00733,2.00733,31000000.0
2009-10-14 09:35:00,2.00727,2.00729,2.00694,2.00716,47000000.0
2009-10-14 09:36:00,2.00708,2.00708,2.00669,2.00678,34000000.0
2009-10-14 09:37:00,2.00677,2.00678,2.00657,2.00668,49000000.0
2009-10-14 09:38:00,2.00698,2.00734,2.00698,2.00726,37000000.0
2009-10-14 09:39:00,2.00751,2.00788,2.00751,2.00785,61000000.0
2009-10-14 09:40:00,2.00793,2.00816,2.00791,2.00813,46000000.0
2009-10-14 09:41:00,2.0081,2.00814,2.00796,2.00796,33000000.0
2009-10-14 09:42:00,2.00809,2.00819,2.00801,2.00806,60000000.0
2009-10-14 09:43:00,2.00807,2.00808,2.00791,2.00807,66000000.0
2009-10-14 09:44:00,2.00765,2.00765,2.00717,2.00721,21000000.0
2009-10-14 09:45:00,2.00711,2.00711,2.00703,2.00706,22000000.0
2009-10-14 09:46:00,2.00691,2.00691,2.00657,2.00675,30000000.0
2009-10-14 09:47:00,2.00664,2.00664,2.00614,2.00614,24000000.0
2009-10-14 09:48:00,2.00595,2.00596,2.00574,2.00596,34000000.0
2009-10-14 09:49:00,2.00575,2.00575,2.00545,2.00545,26000000.0
2009-10-14 09:50:00,2.00518,2.00528,2.00513,2.00523,34000000.0
2009-10-14 09:51:00,2.00525,2.00525,2.00503,2.00515,56000000.0
2009-10-14 09:52:00,2.005,2.0055,2.005,2.00524,38000000.0
2009-10-14 09:53:00,2.00478,2.00478,2.00428,2.0045,32000000.0
2009-10-14 09:54:00,2.00467,2.00485,2.00467,2.00485,36000000.0
2009-10-14 09:55:00,2.00468,2.00468,2.0044,2.00457,38000000.0
2009-10-14 09:56:00,2.00472,2.00492,2.00472,2.00491,38000000.0
2009-10-14 09:57:00,2.00522,2.00543,2.0052,2.0052,30000000.0
2009-10-14 09:58:00,2.00522,2.0053,2.00502,2.00527,52000000.0
2009-10-14 09:59:00,2.00544,2.00544,2.0053,2.0053,32000000.0
2009-10-14 10:00:00,2.00508,2.00532,2.00508,2.00532,39000000.0
2009-10-14 10:01:00,2.00563,2.00563,2.00529,2.00529,44000000.0
2009-10-14 10:02:00,2.00526,2.00554,2.00526,2.00554,34000000.0
2009-10-14 10:03:00,2.00547,2.00547,2.00493,2.00493,47000000.0
2009-10-14 10:04:00,2.00494,2.00551,2.00494,2.00551,32000000.0
2009-10-14 10:05:00,2.00551,2.00553,2.00541,2.00547,32000000.0
2009-10-14 10:06:00,2.00542,2.00583,2.00542,2.00583,42000000.0
2009-10-14 10:07:00,2.00572,2.00572,2.00537,2.00545,51000000.0
2009-10-14 10:08:00,2.00563,2.00606,2.00563,2.00606,54000000.0
2009-10-14 10:09:00,2.00605,2.00618,2.00587,2.00618,53000000.0
2009-10-14 10:10:00,2.00651,2.00706,2.00651,2.007,72000000.0
2009-10-14 10:11:00,2.00736,2.00737,2.00707,2.00727,61000000.0
2009-10-14 10:12:00,2.00708,2.00708,2.00672,2.00672,65000000.0
2009-10-14 10:13:00,2.00634,2.00634,2.00573,2.00573,56000000.0
2009-10-14 10:14:00,2.00601,2.00631,2.0057,2.00618,49000000.0
2009-10-14 10:15:00,2.00623,2.00624,2.00601,2.00616,46000000.0
2009-10-14 10:16:00,2.00618,2.0063,2.006,2.0063,33000000.0
2009-10-14 10:17:00,2.00638,2.0065,2.00638,2.00638,37000000.0
2009-10-14 10:18:00,2.00637,2.00647,2.0063,2.00645,50000000.0
2009-10-14 10:19:00,2.00642,2.00642,2.00625,2.00635,59000000.0
2009-10-14 10:20:00,2.0064,2.00691,2.0064,2.00691,41000000.0
2009-10-14 10:21:00,2.00723,2.00723,2.00679,2.00679,44000000.0
2009-10-14 10:22:00,2.00676,2.00676,2.00656,2.00656,47000000.0
2009-10-14 10:23:00,2.00665,2.00704,2.00665,2.00704,58000000.0
2009-10-14 10:24:00,2.0069,2.00696,2.00688,2.0069,43000000.0
2009-10-14 10:25:00,2.00676,2.00676,2.00651,2.00652,60000000.0
2009-10-14 10:26:00,2.00651,2.00651,2.00637,2.00644,64000000.0
2009-10-14 10:27:00,2.00642,2.00684,2.00636,2.00684,54000000.0
2009-10-14 10:28:00,2.0066,2.00675,2.00656,2.0067,62000000.0
2009-10-14 10:29:00,2.00671,2.00671,2.00647,2.00657,61000000.0
2009-10-14 10:30:00,2.00611,2.00611,2.0057,2.00583,36000000.0
2009-10-14 10:31:00,2.00624,2.00624,2.00594,2.00609,39000000.0
2009-10-14 10:32:00,2.00598,2.00615,2.00581,2.00615,44000000.0
2009-10-14 10:33:00,2.00614,2.0062,2.0059,2.0061,18000000.0
2009-10-14 10:34:00,2.00625,2.00638,2.00617,2.00634,20000000.0
2009-10-14 10:35:00,2.00595,2.00608,2.00585,2.00608,23000000.0
2009-10-14 10:36:00,2.00633,2.00668,2.00632,2.00668,32000000.0
2009-10-14 10:37:00,2.0071,2.0071,2.0069,2.0071,30000000.0
2009-10-14 10:38:00,2.00719,2.00738,2.00703,2.00738,26000000.0
2009-10-14 10:39:00,2.00741,2.00743,2.00723,2.0073,29000000.0
2009-10-14 10:40:00,2.00728,2.00743,2.00714,2.00715,19000000.0
2009-10-14 10:41:00,2.00736,2.00754,2.00733,2.00744,29000000.0
2009-10-14 10:42:00,2.00736,2.00757,2.00736,2.00738,38000000.0
2009-10-14 10:43:00,2.00713,2.00736,2.00713,2.00736,27000000.0
2009-10-14 10:44:00,2.0075,2.0075,2.00716,2.00716,26000000.0
2009-10-14 10:45:00,2.00692,2.00692,2.00674,2.00676,27000000.0
2009-10-14 10:46:00,2.00668,2.00669,2.00651,2.00657,35000000.0
2009-10-14 10:47:00,2.00592,2.00652,2.0059,2.0064,23000000.0
2009-10-14 10:48:00,2.00615,2.00616,2.00573,2.00586,44000000.0
2009-10-14 10:49:00,2.00597,2.00616,2.00583,2.00605,36000000.0
2009-10-14 10:50:00,2.00606,2.00615,2.00596,2.00611,47000000.0
2009-10-14 10:51:00,2.00619,2.0063,2.00604,2.00604,45000000.0
2009-10-14 10:52:00,2.00592,2.00604,2.00585,2.00596,33000000.0
2009-10-14 10:53:00,2.006,2.006,2.00574,2.00584,46000000.0
2009-10-14 10:54:00,2.00598,2.00598,2.00566,2.00577,35000000.0
2009-10-14 10:55:00,2.00579,2.00605,2.00577,2.00605,37000000.0
2009-10-14 10:56:00,2.00644,2.00655,2.00582,2.00582,33000000.0
2009-10-14 10:57:00,2.00577,2.00594,2.00576,2.00586,33000000.0
2009-10-14 10:58:00,2.0061,2.0061,2.00588,2.00596,26000000.0
2009-10-14 10:59:00,2.00604,2.00615,2.00573,2.00573,47000000.0
2009-10-14 11:00:00,2.00561,2.00621,2.00561,2.00621,39000000.0
2009-10-14 11:01:00,2.00589,2.00609,2.00587,2.00609,45000000.0
2009-10-14 11:02:00,2.00613,2.00636,2.00599,2.00599,17000000.0
2009-10-14 11:03:00,2.00598,2.00632,2.00598,2.00632,37000000.0
2009-10-14 11:04:00,2.00614,2.00622,2.00601,2.00621,40000000.0
2009-10-14 11:05:00,2.00645,2.0067,2.00645,2.00652,18000000.0
2009-10-14 11:06:00,2.0061,2.00627,2.00609,2.00627,19000000.0
2009-10-14 11:07:00,2.00632,2.0064,2.0062,2.0064,30000000.0
2009-10-14 11:08:00,2.00651,2.00683,2.00651,2.00683,30000000.0
2009-10-14 11:09:00,2.00689,2.00689,2.0065,2.0065,45000000.0
2009-10-14 11:10:00,2.00661,2.00687,2.00642,2.00687,35000000.0
2009-10-14 11:11:00,2.00631,2.00631,2.00551,2.00551,46000000.0
2009-10-14 11:12:00,2.00587,2.00587,2.00527,2.00541,55000000.0
2009-10-14 11:13:00,2.00533,2.00539,2.00517,2.00528,59000000.0
2009-10-14 11:14:00,2.00531,2.00566,2.0053,2.00547,41000000.0
2009-10-14 11:15:00,2.00537,2.00537,2.00473,2.00473,34000000.0
2009-10-14 11:16:00,2.00453,2.00453,2.00402,2.00402,20000000.0
2009-10-14 11:17:00,2.00402,2.00442,2.00402,2.00442,57000000.0
2009-10-14 11:18:00,2.00455,2.00457,2.00424,2.00457,44000000.0
2009-10-14 11:19:00,2.00436,2.00436,2.00413,2.0042,63000000.0
2009-10-14 11:20:00,2.00413,2.00433,2.00408,2.00411,43000000.0
2009-10-14 11:21:00,2.00418,2.00441,2.00418,2.0042,34000000.0
2009-10-14 11:22:00,2.00409,2.00442,2.00405,2.00434,56000000.0
2009-10-14 11:23:00,2.00448,2.0046,2.0044,2.00448,43000000.0
2009-10-14 11:24:00,2.00484,2.00497,2.00476,2.00487,53000000.0
2009-10-14 11:25:00,2.0049,2.00516,2.00489,2.00516,29000000.0
2009-10-14 11:26:00,2.00519,2.00556,2.00519,2.00553,41000000.0
2009-10-14 11:27:00,2.00585,2.00605,2.00561,2.00605,34000000.0
2009-10-14 11:28:00,2.00597,2.00606,2.00591,2.00593,36000000.0
2009-10-14 11:29:00,2.00552,2.00553,2.00532,2.00542,43000000.0
2009-10-14 11:30:00,2.00555,2.00555,2.00521,2.00521,24000000.0
2009-10-14 11:31:00,2.0051,2.0051,2.00486,2.00486,34000000.0
2009-10-14 11:32:00,2.005,2.00532,2.005,2.00532,46000000.0
2009-10-14 11:33:00,2.00537,2.00537,2.00514,2.00525,41000000.0
2009-10-14 11:34:00,2.00518,2.00531,2.00507,2.00507,28000000.0
2009-10-14 11:35:00,2.00492,2.00539,2.00492,2.00532,44000000.0
2009-10-14 11:36:00,2.00511,2.00511,2.00471,2.0051,48000000.0
2009-10-14 11:37:00,2.00558,2.00565,2.00538,2.00538,50000000.0
2009-10-14 11:38:00,2.00531,2.00539,2.0052,2.00539,37000000.0
2009-10-14 11:39:00,2.00519,2.00529,2.00515,2.00529,52000000.0
2009-10-14 11:40:00,2.00553,2.00583,2.00553,2.00553,27000000.0
2009-10-14 11:41:00,2.00532,2.00533,2.00523,2.00523,49000000.0
2009-10-14 11:42:00,2.00535,2.00537,2.00498,2.00498,22000000.0
2009-10-14 11:43:00,2.00491,2.00501,2.00483,2.00487,45000000.0
2009-10-14 11:44:00,2.00502,2.00508,2.00492,2.00492,42000000.0
2009-10-14 11:45:00,2.00485,2.0049,2.00463,2.00463,41000000.0
2009-10-14 11:46:00,2.00463,2.00473,2.00463,2.00472,38000000.0
2009-10-14 11:47:00,2.00496,2.00516,2.00496,2.00516,22000000.0
2009-10-14 11:48:00,2.00494,2.00503,2.00482,2.00482,27000000.0
2009-10-14 11:49:00,2.00516,2.00542,2.00516,2.00542,41000000.0
2009-10-14 11:50:00,2.00562,2.00574,2.00554,2.0057,44000000.0
2009-10-14 11:51:00,2.00592,2.00616,2.00592,2.00611,37000000.0
2009-10-14 11:52:00,2.00616,2.0062,2.00609,2.00609,37000000.0
2009-10-14 11:53:00,2.00615,2.00644,2.00614,2.00644,33000000.0
2009-10-14 11:54:00,2.00655,2.00655,2.00641,2.00645,37000000.0
2009-10-14 11:55:00,2.00654,2.00673,2.00653,2.00673,38000000.0
2009-10-14 11:56:00,2.00668,2.00696,2.00668,2.00681,51000000.0
2009-10-14 11:57:00,2.00693,2.00714,2.00639,2.00646,29000000.0
2009-10-14 11:58:00,2.00674,2.00739,2.00674,2.00739,31000000.0
2009-10-14 11:59:00,2.0073,2.0073,2.00703,2.00703,51000000.0
2009-10-14 12:00:00,2.00715,2.00739,2.00715,2.00731,23000000.0
2009-10-14 12:01:00,2.00743,2.00769,2.00743,2.00762,24000000.0
2009-10-14 12:02:00,2.00777,2.00785,2.00777,2.0078,34000000.0
2009-10-14 12:03:00,2.00784,2.00788,2.00763,2.00763,36000000.0
2009-10-14 12:04:00,2.00783,2.00783,2.00753,2.00753,33000000.0
2009-10-14 12:05:00,2.00749,2.00782,2.00719,2.00782,26000000.0
2009-10-14 12:06:00,2.00801,2.00813,2.008,2.00802,15000000.0
2009-10-14 12:07:00,2.00776,2.00784,2.00765,2.00783,23000000.0
2009-10-14 12:08:00,2.00757,2.00765,2.00748,2.0076,37000000.0
2009-10-14 12:09:00,2.00716,2.00716,2.00694,2.00696,11000000.0
2009-10-14 12:10:00,2.00707,2.00739,2.00707,2.00727,25000000.0
2009-10-14 12:11:00,2.00731,2.0077,2.00731,2.0077,33000000.0
2009-10-14 12:12:00,2.00784,2.00809,2.00784,2.00808,31000000.0
2009-10-14 12:13:00,2.00815,2.00831,2.00815,2.00831,24000000.0
2009-10-14 12:14:00,2.00838,2.00838,2.00822,2.00835,36000000.0
2009-10-14 12:15:00,2.00801,2.00804,2.00797,2.008,29000000.0
2009-10-14 12:16:00,2.00809,2.00816,2.00807,2.00816,30000000.0
2009-10-14 12:17:00,2.00819,2.0084,2.00819,2.00832,41000000.0
2009-10-14 12:18:00,2.0083,2.0083,2.00808,2.00819,43000000.0
2009-10-14 12:19:00,2.00834,2.00834,2.00814,2.00827,37000000.0
2009-10-14 12:20:00,2.00826,2.00826,2.00794,2.00826,40000000.0
2009-10-14 12:21:00,2.00812,2.00812,2.00778,2.00778,61000000.0
2009-10-14 12:22:00,2.00779,2.00835,2.00779,2.00835,24000000.0
2009-10-14 12:23:00,2.00856,2.00856,2.00836,2.00846,23000000.0
2009-10-14 12:24:00,2.00834,2.00834,2.00774,2.00792,30000000.0
2009-10-14 12:25:00,2.00776,2.00776,2.00742,2.0076,22000000.0
2009-10-14 12:26:00,2.0073,2.00736,2.00676,2.00736,32000000.0
2009-10-14 12:27:00,2.00755,2.00756,2.00737,2.00738,25000000.0
2009-10-14 12:28:00,2.00715,2.0072,2.00705,2.00705,58000000.0
2009-10-14 12:29:00,2.0066,2.0066,2.00418,2.00493,71000000.0
2009-10-14 12:30:00,2.00488,2.00689,2.0042,2.00689,47000000.0
2009-10-14 12:31:00,2.00703,2.00719,2.00699,2.00719,55000000.0
2009-10-14 12:32:00,2.00717,2.00721,2.00708,2.00708,32000000.0
2009-10-14 12:33:00,2.00712,2.00712,2.00702,2.00702,40000000.0
2009-10-14 12:34:00,2.007,2.00703,2.00686,2.00703,14000000.0
2009-10-14 12:35:00,2.00703,2.00703,2.00697,2.00698,20000000.0
2009-10-14 12:36:00,2.00689,2.0069,2.00682,2.00683,36000000.0
2009-10-14 12:37:00,2.00686,2.00694,2.00686,2.00688,22000000.0
2009-10-14 12:38:00,2.00695,2.00722,2.00695,2.00722,12000000.0
2009-10-14 12:39:00,2.00766,2.00794,2.00766,2.00793,20000000.0
2009-10-14 12:40:00,2.00795,2.00795,2.00781,2.00792,16000000.0
2009-10-14 12:41:00,2.00797,2.008,2.0079,2.0079,10000000.0
2009-10-14 12:42:00,2.00776,2.00823,2.00776,2.00823,26000000.0
2009-10-14 12:43:00,2.00844,2.00895,2.00844,2.00895,9000000.0
2009-10-14 12:44:00,2.00909,2.00927,2.00905,2.00927,21000000.0
2009-10-14 12:45:00,2.00908,2.00921,2.00891,2.00891,30000000.0
2009-10-14 12:46:00,2.00885,2.00885,2.00803,2.00803,41000000.0
2009-10-14 12:47:00,2.00813,2.00813,2.00771,2.00771,26000000.0
2009-10-14 12:48:00,2.0081,2.00844,2.0079,2.00844,27000000.0
2009-10-14 12:49:00,2.00847,2.00853,2.00833,2.00846,36000000.0
2009-10-14 12:50:00,2.00858,2.00875,2.0085,2.00857,34000000.0
2009-10-14 12:51:00,2.00862,2.00886,2.00862,2.00886,25000000.0
2009-10-14 12:52:00,2.00899,2.00901,2.00886,2.00886,26000000.0
2009-10-14 12:53:00,2.00879,2.00879,2.00843,2.00843,16000000.0
2009-10-14 12:54:00,2.00852,2.00876,2.00852,2.00859,28000000.0
2009-10-14 12:55:00,2.00866,2.0087,2.00837,2.00846,29000000.0
2009-10-14 12:56:00,2.00835,2.00836,2.00814,2.00821,30000000.0
2009-10-14 12:57:00,2.00806,2.00848,2.00791,2.00848,26000000.0
2009-10-14 12:58:00,2.00854,2.00929,2.00854,2.00929,14000000.0
2009-10-14 12:59:00,2.00865,2.00865,2.00724,2.00724,32000000.0
2009-10-14 13:00:00,2.00726,2.00849,2.00726,2.00849,20000000.0
2009-10-14 13:01:00,2.00863,2.00863,2.00827,2.00847,31000000.0
2009-10-14 13:02:00,2.0085,2.009,2.0085,2.00864,12000000.0
2009-10-14 13:03:00,2.00865,2.00915,2.00865,2.0091,21000000.0
2009-10-14 13:04:00,2.00934,2.0094,2.00922,2.00922,7000000.0
2009-10-14 13:05:00,2.00933,2.00933,2.00854,2.0087,17000000.0
2009-10-14 13:06:00,2.00821,2.00854,2.00813,2.00854,22000000.0
2009-10-14 13:07:00,2.00859,2.00861,2.00831,2.0086,17000000.0
2009-10-14 13:08:00,2.00927,2.00987,2.00927,2.00987,37000000.0
2009-10-14 13:09:00,2.01004,2.01005,2.00989,2.00989,33000000.0
2009-10-14 13:10:00,2.00982,2.01019,2.00968,2.01019,32000000.0
2009-10-14 13:11:00,2.01021,2.01036,2.01021,2.01036,21000000.0
2009-10-14 13:12:00,2.00999,2.00999,2.00977,2.00992,7000000.0
2009-10-14 13:13:00,2.01014,2.01015,2.00973,2.01015,11000000.0
2009-10-14 13:14:00,2.01023,2.01047,2.01015,2.01046,33000000.0
2009-10-14 13:15:00,2.01036,2.01049,2.01027,2.01048,25000000.0
2009-10-14 13:16:00,2.01012,2.01012,2.00911,2.00911,20000000.0
2009-10-14 13:17:00,2.00917,2.00942,2.00917,2.00919,19000000.0
2009-10-14 13:18:00,2.00962,2.00997,2.00962,2.00997,41000000.0
2009-10-14 13:19:00,2.00986,2.00986,2.00935,2.00955,36000000.0
2009-10-14 13:20:00,2.00963,2.00991,2.00963,2.00983,36000000.0
2009-10-14 13:21:00,2.00977,2.01035,2.00977,2.01035,54000000.0
2009-10-14 13:22:00,2.01029,2.0106,2.0102,2.0106,41000000.0
2009-10-14 13:23:00,2.01046,2.01046,2.01014,2.01014,11000000.0
2009-10-14 13:24:00,2.00981,2.00981,2.00889,2.0089,23000000.0
2009-10-14 13:25:00,2.00938,2.00989,2.00938,2.00987,25000000.0
2009-10-14 13:26:00,2.01016,2.01021,2.01013,2.01021,20000000.0
2009-10-14 13:27:00,2.01033,2.01131,2.01033,2.01131,32000000.0
2009-10-14 13:28:00,2.01221,2.01221,2.01199,2.01199,26000000.0
2009-10-14 13:29:00,2.01219,2.01219,2.01164,2.01196,25000000.0
2009-10-14 13:30:00,2.01224,2.01248,2.01219,2.0122,16000000.0
2009-10-14 13:31:00,2.01231,2.01285,2.01224,2.01285,21000000.0
2009-10-14 13:32:00,2.01256,2.01256,2.01214,2.01224,28000000.0
2009-10-14 13:33:00,2.01237,2.01237,2.01212,2.01219,18000000.0
2009-10-14 13:34:00,2.01214,2.01231,2.01201,2.01201,35000000.0
2009-10-14 13:35:00,2.01209,2.01223,2.01208,2.01208,10000000.0
2009-10-14 13:36:00,2.01194,2.01197,2.0116,2.0116,40000000.0
2009-10-14 13:37:00,2.0119,2.01245,2.01186,2.01238,22000000.0
2009-10-14 13:38:00,2.01259,2.01259,2.01236,2.0124,39000000.0
2009-10-14 13:39:00,2.01269,2.01302,2.01269,2.01283,32000000.0
2009-10-14 13:40:00,2.01287,2.0131,2.01287,2.01303,35000000.0
2009-10-14 13:41:00,2.01322,2.01322,2.01287,2.0132,27000000.0
2009-10-14 13:42:00,2.01332,2.01332,2.01327,2.01329,32000000.0
2009-10-14 13:43:00,2.013,2.01303,2.01279,2.0128,26000000.0
2009-10-14 13:44:00,2.01283,2.01321,2.01282,2.01318,25000000.0
2009-10-14 13:45:00,2.01283,2.01325,2.01283,2.01325,21000000.0
2009-10-14 13:46:00,2.01365,2.01365,2.01338,2.01345,13000000.0
2009-10-14 13:47:00,2.01313,2.0132,2.01289,2.01291,22000000.0
2009-10-14 13:48:00,2.01329,2.01335,2.01322,2.01335,21000000.0
2009-10-14 13:49:00,2.01332,2.01332,2.01315,2.01331,24000000.0
2009-10-14 13:50:00,2.0135,2.0135,2.01319,2.01345,27000000.0
2009-10-14 13:51:00,2.01316,2.01324,2.01305,2.01309,27000000.0
2009-10-14 13:52:00,2.0131,2.01317,2.0129,2.0129,31000000.0
2009-10-14 13:53:00,2.01296,2.0132,2.01289,2.01318,31000000.0
2009-10-14 13:54:00,2.01294,2.01296,2.01287,2.01287,28000000.0
2009-10-14 13:55:00,2.01286,2.01309,2.01282,2.01309,33000000.0
2009-10-14 13:56:00,2.01303,2.01303,2.01252,2.01252,23000000.0
2009-10-14 13:57:00,2.01249,2.01251,2.01247,2.01247,19000000.0
2009-10-14 13:58:00,2.01241,2.01241,2.01188,2.01198,30000000.0
2009-10-14 13:59:00,2.01208,2.01213,2.01194,2.01213,39000000.0
2009-10-14 14:00:00,2.01224,2.01254,2.01224,2.01254,30000000.0
2009-10-14 14:01:00,2.01268,2.01293,2.01255,2.01293,16000000.0
2009-10-14 14:02:00,2.01303,2.01369,2.01293,2.01366,34000000.0
2009-10-14 14:03:00,2.01407,2.01442,2.01405,2.01442,24000000.0
2009-10-14 14:04:00,2.01462,2.01544,2.01452,2.01544,20000000.0
2009-10-14 14:05:00,2.01553,2.01615,2.01553,2.01604,31000000.0
2009-10-14 14:06:00,2.01599,2.01605,2.01587,2.01605,28000000.0
2009-10-14 14:07:00,2.01642,2.01655,2.01621,2.01655,32000000.0
2009-10-14 14:08:00,2.01661,2.01676,2.0165,2.01676,22000000.0
2009-10-14 14:09:00,2.01657,2.01724,2.01657,2.01724,15000000.0
2009-10-14 14:10:00,2.01733,2.01756,2.01733,2.01745,24000000.0
2009-10-14 14:11:00,2.01773,2.01924,2.01773,2.01924,22000000.0
2009-10-14 14:12:00,2.01938,2.02004,2.01938,2.02004,17000000.0
2009-10-14 14:13:00,2.02029,2.02031,2.01996,2.01996,19000000.0
2009-10-14 14:14:00,2.02012,2.02012,2.01996,2.02011,22000000.0
2009-10-14 14:15:00,2.02035,2.02053,2.02017,2.02017,26000000.0
2009-10-14 14:16:00,2.02021,2.02021,2.01979,2.0199,10000000.0
2009-10-14 14:17:00,2.02043,2.02058,2.02029,2.02058,8000000.0
2009-10-14 14:18:00,2.02082,2.02087,2.02039,2.02039,13000000.0
2009-10-14 14:19:00,2.02069,2.02069,2.02027,2.02045,29000000.0
2009-10-14 14:20:00,2.0203,2.02056,2.02026,2.02026,15000000.0
2009-10-14 14:21:00,2.02016,2.02052,2.02014,2.02047,18000000.0
2009-10-14 14:22:00,2.02084,2.02116,2.02084,2.02095,10000000.0
2009-10-14 14:23:00,2.02098,2.02098,2.0207,2.0207,24000000.0
2009-10-14 14:24:00,2.02067,2.0208,2.02055,2.02073,17000000.0
2009-10-14 14:25:00,2.02088,2.02107,2.02085,2.02085,31000000.0
2009-10-14 14:26:00,2.0209,2.02116,2.02086,2.02086,14000000.0
2009-10-14 14:27:00,2.02052,2.02064,2.02052,2.02062,14000000.0
2009-10-14 14:28:00,2.02064,2.02064,2.01986,2.01986,9000000.0
2009-10-14 14:29:00,2.0198,2.01986,2.01946,2.01946,7000000.0
2009-10-14 14:30:00,2.01965,2.01968,2.01945,2.01967,17000000.0
2009-10-14 14:31:00,2.01911,2.01911,2.01857,2.01886,21000000.0
2009-10-14 14:32:00,2.01887,2.01894,2.01819,2.01819,8000000.0
2009-10-14 14:33:00,2.01833,2.01859,2.01831,2.01859,10000000.0
2009-10-14 14:34:00,2.01859,2.01859,2.01842,2.0185,5000000.0
2009-10-14 14:35:00,2.0187,2.0187,2.01836,2.01836,7000000.0
2009-10-14 14:36:00,2.01817,2.01857,2.01817,2.01845,8000000.0
2009-10-14 14:37:00,2.01824,2.01824,2.01761,2.01761,11000000.0
2009-10-14 14:38:00,2.01766,2.01766,2.01747,2.01756,7000000.0
2009-10-14 14:39:00,2.01778,2.01778,2.01712,2.01712,8000000.0
2009-10-14 14:40:00,2.01698,2.01698,2.0166,2.0166,5000000.0
2009-10-14 14:41:00,2.01677,2.01679,2.01657,2.01658,10000000.0
2009-10-14 14:42:00,2.01645,2.01675,2.01633,2.01675,9000000.0
2009-10-14 14:43:00,2.01676,2.01676,2.0166,2.0167,8000000.0
2009-10-14 14:44:00,2.01632,2.01676,2.01632,2.01673,8000000.0
2009-10-14 14:45:00,2.01683,2.01683,2.01649,2.01649,6000000.0
2009-10-14 14:46:00,2.01693,2.01703,2.01656,2.0169,9000000.0
2009-10-14 14:47:00,2.01704,2.01714,2.01683,2.0169,8000000.0
2009-10-14 14:48:00,2.01684,2.01724,2.01681,2.01724,8000000.0
2009-10-14 14:49:00,2.01738,2.01738,2.01683,2.01706,9000000.0
2009-10-14 14:50:00,2.0175,2.0176,2.01739,2.01754,7000000.0
2009-10-14 14:51:00,2.01756,2.01759,2.01745,2.01759,10000000.0
2009-10-14 14:52:00,2.01712,2.01712,2.01643,2.01643,5000000.0
2009-10-14 14:53:00,2.01607,2.01632,2.01593,2.01616,7000000.0
2009-10-14 14:54:00,2.01579,2.01589,2.01571,2.01574,8000000.0
2009-10-14 14:55:00,2.01597,2.01597,2.01579,2.01579,7000000.0
2009-10-14 14:56:00,2.01608,2.01628,2.01601,2.01612,8000000.0
2009-10-14 14:57:00,2.01623,2.0164,2.01613,2.0164,7000000.0
2009-10-14 14:58:00,2.0166,2.01678,2.01648,2.01651,8000000.0
2009-10-14 14:59:00,2.01633,2.01656,2.01633,2.01656,8000000.0
2009-10-14 15:00:00,2.01675,2.01686,2.01669,2.01673,7000000.0
2009-10-14 15:01:00,2.017,2.017,2.01683,2.0169,8000000.0
2009-10-14 15:02:00,2.01662,2.01699,2.01662,2.01699,7000000.0
2009-10-14 15:03:00,2.017,2.01714,2.01685,2.01714,7000000.0
2009-10-14 15:04:00,2.01678,2.01702,2.01669,2.01702,8000000.0
2009-10-14 15:05:00,2.01698,2.01706,2.0167,2.01706,7000000.0
2009-10-14 15:06:00,2.01713,2.01724,2.01666,2.01666,8000000.0
2009-10-14 15:07:00,2.0164,2.01685,2.0164,2.01666,11000000.0
2009-10-14 15:08:00,2.01635,2.01653,2.01628,2.01652,8000000.0
2009-10-14 15:09:00,2.0164,2.0164,2.01605,2.01605,7000000.0
2009-10-14 15:10:00,2.01611,2.01668,2.01611,2.01668,7000000.0
2009-10-14 15:11:00,2.0169,2.01784,2.0169,2.01784,11000000.0
2009-10-14 15:12:00,2.018,2.018,2.0177,2.01792,10000000.0
2009-10-14 15:13:00,2.01796,2.01863,2.01793,2.01863,9000000.0
2009-10-14 15:14:00,2.01864,2.01876,2.01817,2.01817,5000000.0
2009-10-14 15:15:00,2.01858,2.01891,2.01858,2.01891,8000000.0
2009-10-14 15:16:00,2.01837,2.01859,2.01837,2.01851,9000000.0
2009-10-14 15:17:00,2.01874,2.01877,2.01868,2.01868,5000000.0
2009-10-14 15:18:00,2.01887,2.0194,2.01887,2.0194,8000000.0
2009-10-14 15:19:00,2.0197,2.01994,2.01961,2.01993,7000000.0
2009-10-14 15:20:00,2.01985,2.01994,2.0197,2.01994,9000000.0
2009-10-14 15:21:00,2.01994,2.01997,2.01948,2.01948,8000000.0
2009-10-14 15:22:00,2.01968,2.01987,2.01933,2.01933,9000000.0
2009-10-14 15:23:00,2.01926,2.01939,2.01924,2.01925,8000000.0
2009-10-14 15:24:00,2.01922,2.01924,2.01905,2.01905,8000000.0
2009-10-14 15:25:00,2.01915,2.01915,2.01888,2.01888,7000000.0
2009-10-14 15:26:00,2.01821,2.01838,2.01806,2.01806,7000000.0
2009-10-14 15:27:00,2.01805,2.01823,2.01805,2.01806,7000000.0
2009-10-14 15:28:00,2.01814,2.01814,2.01786,2.01797,11000000.0
2009-10-14 15:29:00,2.01785,2.01785,2.01757,2.01781,7000000.0
2009-10-14 15:30:00,2.01762,2.01762,2.01728,2.0174,6000000.0
2009-10-14 15:31:00,2.01743,2.01766,2.0172,2.0172,9000000.0
2009-10-14 15:32:00,2.01734,2.0178,2.01734,2.0178,10000000.0
2009-10-14 15:33:00,2.01771,2.01838,2.01771,2.01838,8000000.0
2009-10-14 15:34:00,2.01793,2.01793,2.01735,2.01763,6000000.0
2009-10-14 15:35:00,2.01711,2.01711,2.01619,2.01619,7000000.0
2009-10-14 15:36:00,2.01595,2.01598,2.01544,2.01548,7000000.0
2009-10-14 15:37:00,2.01598,2.01646,2.01598,2.01632,8000000.0
2009-10-14 15:38:00,2.01437,2.01653,2.01437,2.01653,7000000.0
2009-10-14 15:39:00,2.01691,2.01726,2.0169,2.01726,10000000.0
2009-10-14 15:40:00,2.01725,2.01792,2.01725,2.01761,9000000.0
2009-10-14 15:41:00,2.01781,2.01787,2.01774,2.01774,11000000.0
2009-10-14 15:42:00,2.0176,2.0176,2.01728,2.01735,8000000.0
2009-10-14 15:43:00,2.01733,2.01734,2.01709,2.01728,8000000.0
2009-10-14 15:44:00,2.01733,2.0174,2.01715,2.01719,8000000.0
2009-10-14 15:45:00,2.01703,2.01739,2.01703,2.01739,8000000.0
2009-10-14 15:46:00,2.01724,2.01731,2.01678,2.01721,10000000.0
2009-10-14 15:47:00,2.01707,2.01711,2.01665,2.01669,7000000.0
2009-10-14 15:48:00,2.01656,2.0166,2.01624,2.01631,7000000.0
2009-10-14 15:49:00,2.0162,2.01634,2.0162,2.01634,6000000.0
2009-10-14 15:50:00,2.01637,2.01649,2.01624,2.01624,8000000.0
2009-10-14 15:51:00,2.01651,2.01667,2.01643,2.01665,9000000.0
2009-10-14 15:52:00,2.01655,2.01659,2.0163,2.01638,7000000.0
2009-10-14 15:53:00,2.01609,2.01635,2.01603,2.0161,7000000.0
2009-10-14 15:54:00,2.01608,2.01608,2.01569,2.01589,11000000.0
2009-10-14 15:55:00,2.01619,2.01619,2.01605,2.01617,9000000.0
2009-10-14 15:56:00,2.01632,2.01659,2.01631,2.01652,7000000.0
2009-10-14 15:57:00,2.01672,2.01677,2.01664,2.01676,10000000.0
2009-10-14 15:58:00,2.01688,2.0172,2.01688,2.0172,10000000.0
2009-10-14 15:59:00,2.01719,2.01752,2.01719,2.01752,7000000.0
2009-10-14 16:00:00,2.01705,2.01705,2.01654,2.01669,7000000.0
2009-10-14 16:01:00,2.01627,2.01643,2.01601,2.01601,9000000.0
2009-10-14 16:02:00,2.01586,2.01591,2.01568,2.01591,8000000.0
2009-10-14 16:03:00,2.01599,2.01613,2.01568,2.01613,11000000.0
2009-10-14 16:04:00,2.01628,2.01641,2.01628,2.01628,8000000.0
2009-10-14 16:05:00,2.01631,2.01656,2.01631,2.01645,9000000.0
2009-10-14 16:06:00,2.01632,2.01647,2.01608,2.01608,10000000.0
2009-10-14 16:07:00,2.01612,2.01622,2.01606,2.01606,10000000.0
2009-10-14 16:08:00,2.01627,2.01646,2.01593,2.01646,8000000.0
2009-10-14 16:09:00,2.01675,2.01699,2.0167,2.01699,7000000.0
2009-10-14 16:10:00,2.01693,2.017,2.01659,2.01659,7000000.0
2009-10-14 16:11:00,2.01632,2.01644,2.01567,2.01567,10000000.0
2009-10-14 16:12:00,2.01574,2.01631,2.01574,2.01624,9000000.0
2009-10-14 16:13:00,2.01622,2.01623,2.016,2.01619,7000000.0
2009-10-14 16:14:00,2.01615,2.01623,2.01605,2.01605,11000000.0
2009-10-14 16:15:00,2.01622,2.01634,2.01618,2.01634,7000000.0
2009-10-14 16:16:00,2.01611,2.01675,2.01611,2.01663,7000000.0
2009-10-14 16:17:00,2.01652,2.01665,2.01641,2.01665,11000000.0
2009-10-14 16:18:00,2.01673,2.01676,2.01651,2.01676,7000000.0
2009-10-14 16:19:00,2.0167,2.01687,2.01637,2.01687,11000000.0
2009-10-14 16:20:00,2.01707,2.01713,2.01697,2.01697,6000000.0
2009-10-14 16:21:00,2.01712,2.01712,2.01694,2.01703,9000000.0
2009-10-14 16:22:00,2.0169,2.01697,2.01653,2.01686,8000000.0
2009-10-14 16:23:00,2.01676,2.01678,2.01623,2.01624,8000000.0
2009-10-14 16:24:00,2.0163,2.01648,2.01608,2.01648,10000000.0
2009-10-14 16:25:00,2.01661,2.01661,2.01623,2.01625,7000000.0
2009-10-14 16:26:00,2.01644,2.01684,2.01644,2.01684,7000000.0
2009-10-14 16:27:00,2.01682,2.01689,2.01666,2.01678,11000000.0
2009-10-14 16:28:00,2.01668,2.01714,2.01668,2.01714,11000000.0
2009-10-14 16:29:00,2.01682,2.01698,2.01681,2.01691,7000000.0
2009-10-14 16:30:00,2.01709,2.01729,2.01708,2.01722,8000000.0
2009-10-14 16:31:00,2.01725,2.01725,2.01688,2.01688,7000000.0
2009-10-14 16:32:00,2.01706,2.01706,2.0169,2.01704,8000000.0
2009-10-14 16:33:00,2.01685,2.01685,2.01652,2.01659,11000000.0
2009-10-14 16:34:00,2.01682,2.01682,2.01662,2.01672,8000000.0
2009-10-14 16:35:00,2.01678,2.01678,2.01655,2.01662,7000000.0
2009-10-14 16:36:00,2.01651,2.01684,2.01651,2.01684,5000000.0
2009-10-14 16:37:00,2.01666,2.01666,2.01637,2.01657,8000000.0
2009-10-14 16:38:00,2.01679,2.01688,2.01656,2.01667,7000000.0
2009-10-14 16:39:00,2.01674,2.01686,2.01645,2.01645,8000000.0
2009-10-14 16:40:00,2.01655,2.01673,2.01654,2.01654,11000000.0
2009-10-14 16:41:00,2.01629,2.01648,2.01611,2.01648,10000000.0
2009-10-14 16:42:00,2.01606,2.01655,2.01595,2.01655,7000000.0
2009-10-14 16:43:00,2.01658,2.0166,2.01635,2.0164,7000000.0
2009-10-14 16:44:00,2.01643,2.01662,2.0164,2.01662,7000000.0
2009-10-14 16:45:00,2.01649,2.01664,2.0164,2.01642,11000000.0
2009-10-14 16:46:00,2.01646,2.01654,2.01618,2.01654,11000000.0
2009-10-14 16:47:00,2.0169,2.01844,2.0169,2.01844,7000000.0
2009-10-14 16:48:00,2.01816,2.01816,2.01746,2.01746,10000000.0
2009-10-14 16:49:00,2.01768,2.01874,2.01768,2.01874,8000000.0
2009-10-14 16:50:00,2.01882,2.01898,2.01882,2.01893,8000000.0
2009-10-14 16:51:00,2.01895,2.01947,2.01892,2.01947,9000000.0
2009-10-14 16:52:00,2.01968,2.01995,2.01968,2.01995,7000000.0
2009-10-14 16:53:00,2.01993,2.02003,2.01979,2.01987,9000000.0
2009-10-14 16:54:00,2.02001,2.02054,2.02001,2.02054,7000000.0
2009-10-14 16:55:00,2.02028,2.02028,2.01987,2.01987,11000000.0
2009-10-14 16:56:00,2.01983,2.01983,2.01913,2.01913,11000000.0
2009-10-14 16:57:00,2.01899,2.01899,2.01878,2.01892,7000000.0
2009-10-14 16:58:00,2.01906,2.01912,2.01869,2.01869,5000000.0
2009-10-14 16:59:00,2.0171,2.01864,2.0171,2.01835,7000000.0
2009-10-14 17:00:00,2.01836,2.0184,2.01821,2.01828,5000000.0
2009-10-14 17:01:00,2.01849,2.01861,2.0183,2.0183,7000000.0
2009-10-14 17:02:00,2.01787,2.01787,2.01756,2.01756,8000000.0
2009-10-14 17:03:00,2.01727,2.01727,2.01525,2.01696,7000000.0
2009-10-14 17:04:00,2.0172,2.01729,2.01714,2.01714,7000000.0
2009-10-14 17:05:00,2.01723,2.01757,2.01719,2.01757,10000000.0
2009-10-14 17:06:00,2.01722,2.01736,2.01722,2.01725,9000000.0
2009-10-14 17:07:00,2.01712,2.01742,2.01712,2.01724,8000000.0
2009-10-14 17:08:00,2.01688,2.01757,2.01688,2.01757,9000000.0
2009-10-14 17:09:00,2.01733,2.01734,2.0172,2.01724,8000000.0
2009-10-14 17:10:00,2.01715,2.01731,2.0169,2.01719,9000000.0
2009-10-14 17:11:00,2.01747,2.01747,2.01715,2.01732,8000000.0
2009-10-14 17:12:00,2.01684,2.01715,2.01655,2.01711,7000000.0
2009-10-14 17:13:00,2.01726,2.01757,2.01726,2.01738,8000000.0
2009-10-14 17:14:00,2.01744,2.01744,2.01706,2.01706,8000000.0
2009-10-14 17:15:00,2.01724,2.01775,2.01724,2.01775,7000000.0
2009-10-14 17:16:00,2.01794,2.01794,2.01766,2.01766,10000000.0
2009-10-14 17:17:00,2.01786,2.018,2.01786,2.018,7000000.0
2009-10-14 17:18:00,2.01856,2.01864,2.0184,2.0184,5000000.0
2009-10-14 17:19:00,2.01872,2.01985,2.01872,2.01985,7000000.0
2009-10-14 17:20:00,2.01962,2.02046,2.01957,2.02045,8000000.0
2009-10-14 17:21:00,2.02058,2.02058,2.02029,2.02039,10000000.0
2009-10-14 17:22:00,2.0204,2.02065,2.02034,2.02034,8000000.0
2009-10-14 17:23:00,2.01986,2.01986,2.0196,2.01964,8000000.0
2009-10-14 17:24:00,2.01974,2.01976,2.01958,2.01965,7000000.0
2009-10-14 17:25:00,2.01971,2.01971,2.01902,2.01902,7000000.0
2009-10-14 17:26:00,2.01881,2.01907,2.0187,2.01871,7000000.0
2009-10-14 17:27:00,2.01843,2.01861,2.01823,2.01838,9000000.0
2009-10-14 17:28:00,2.01819,2.01825,2.01788,2.01825,7000000.0
2009-10-14 17:29:00,2.01862,2.01862,2.01826,2.01835,8000000.0
2009-10-14 17:30:00,2.01834,2.01834,2.01799,2.01822,8000000.0
2009-10-14 17:31:00,2.01854,2.01854,2.01826,2.01829,9000000.0
2009-10-14 17:32:00,2.01854,2.01886,2.01834,2.01886,8000000.0
2009-10-14 17:33:00,2.01908,2.01962,2.01891,2.01962,11000000.0
2009-10-14 17:34:00,2.01965,2.01965,2.01939,2.01955,9000000.0
2009-10-14 17:35:00,2.01966,2.02006,2.01966,2.02001,7000000.0
2009-10-14 17:36:00,2.02003,2.0201,2.01988,2.01993,7000000.0
2009-10-14 17:37:00,2.0204,2.0204,2.01993,2.01997,7000000.0
2009-10-14 17:38:00,2.02011,2.02011,2.01995,2.02003,8000000.0
2009-10-14 17:39:00,2.01995,2.01995,2.01974,2.01975,7000000.0
2009-10-14 17:40:00,2.0197,2.01993,2.01962,2.01992,9000000.0
2009-10-14 17:41:00,2.02007,2.0204,2.01997,2.01997,8000000.0
2009-10-14 17:42:00,2.02007,2.02016,2.01999,2.02001,11000000.0
2009-10-14 17:43:00,2.0201,2.02035,2.0201,2.02023,7000000.0
2009-10-14 17:44:00,2.02006,2.02016,2.01993,2.02016,10000000.0
2009-10-14 17:45:00,2.01995,2.02001,2.01987,2.02001,7000000.0
2009-10-14 17:46:00,2.02012,2.0203,2.0201,2.0202,8000000.0
2009-10-14 17:47:00,2.02008,2.02008,2.01946,2.01971,8000000.0
2009-10-14 17:48:00,2.01984,2.01984,2.01961,2.01973,7000000.0
2009-10-14 17:49:00,2.01968,2.01968,2.01944,2.01955,7000000.0
2009-10-14 17:50:00,2.01958,2.01992,2.01957,2.01992,7000000.0
2009-10-14 17:51:00,2.01998,2.01998,2.01947,2.01949,7000000.0
2009-10-14 17:52:00,2.01942,2.01958,2.01934,2.01958,7000000.0
2009-10-14 17:53:00,2.01962,2.01962,2.01937,2.01958,7000000.0
2009-10-14 17:54:00,2.01935,2.01938,2.01926,2.01926,11000000.0
2009-10-14 17:55:00,2.01926,2.01949,2.01926,2.01949,7000000.0
2009-10-14 17:56:00,2.0195,2.0195,2.01926,2.01926,7000000.0
2009-10-14 17:57:00,2.01933,2.01947,2.01933,2.01937,10000000.0
2009-10-14 17:58:00,2.01934,2.01936,2.01922,2.01928,10000000.0
2009-10-14 17:59:00,2.01937,2.01949,2.01933,2.01946,10000000.0
2009-10-14 18:00:00,2.01929,2.01954,2.01929,2.01954,6000000.0
2009-10-14 18:01:00,2.01965,2.01965,2.01953,2.01953,5000000.0
2009-10-14 18:02:00,2.01932,2.01956,2.01922,2.01922,8000000.0
2009-10-14 18:03:00,2.01922,2.02042,2.01918,2.02042,10000000.0
2009-10-14 18:04:00,2.02047,2.02047,2.02029,2.02032,8000000.0
2009-10-14 18:05:00,2.0202,2.0207,2.0202,2.02042,10000000.0
2009-10-14 18:06:00,2.02042,2.02042,2.02003,2.02003,10000000.0
2009-10-14 18:07:00,2.0201,2.02025,2.0201,2.02018,8000000.0
2009-10-14 18:08:00,2.02025,2.02025,2.01984,2.01984,8000000.0
2009-10-14 18:09:00,2.01943,2.01943,2.01914,2.01921,8000000.0
2009-10-14 18:10:00,2.01902,2.01915,2.01898,2.01906,11000000.0
2009-10-14 18:11:00,2.01933,2.01949,2.01933,2.01949,7000000.0
2009-10-14 18:12:00,2.0194,2.0194,2.01897,2.01897,9000000.0
2009-10-14 18:13:00,2.01893,2.01907,2.01864,2.01871,11000000.0
2009-10-14 18:14:00,2.01844,2.01849,2.01835,2.01843,6000000.0
2009-10-14 18:15:00,2.01835,2.01846,2.01815,2.01817,8000000.0
2009-10-14 18:16:00,2.0182,2.01872,2.0182,2.01868,11000000.0
2009-10-14 18:17:00,2.01921,2.01947,2.01921,2.01947,6000000.0
2009-10-14 18:18:00,2.01972,2.01978,2.01948,2.01958,8000000.0
2009-10-14 18:19:00,2.01947,2.01956,2.01934,2.01934,9000000.0
2009-10-14 18:20:00,2.01945,2.0196,2.0194,2.0196,7000000.0
2009-10-14 18:21:00,2.01956,2.01956,2.01748,2.01925,11000000.0
2009-10-14 18:22:00,2.01987,2.01995,2.01969,2.01994,11000000.0
2009-10-14 18:23:00,2.02019,2.02054,2.02018,2.02049,8000000.0
2009-10-14 18:24:00,2.02076,2.02077,2.02056,2.0207,10000000.0
2009-10-14 18:25:00,2.02084,2.02111,2.02084,2.0211,7000000.0
2009-10-14 18:26:00,2.02122,2.02122,2.02089,2.0209,8000000.0
2009-10-14 18:27:00,2.02088,2.02122,2.02088,2.02102,7000000.0
2009-10-14 18:28:00,2.0209,2.0212,2.0209,2.0212,7000000.0
2009-10-14 18:29:00,2.02124,2.02133,2.02082,2.02082,7000000.0
2009-10-14 18:30:00,2.02016,2.02016,2.01926,2.01936,8000000.0
2009-10-14 18:31:00,2.01909,2.01927,2.01909,2.01923,9000000.0
2009-10-14 18:32:00,2.01901,2.01901,2.01836,2.01843,11000000.0
2009-10-14 18:33:00,2.01828,2.01849,2.01826,2.0184,11000000.0
2009-10-14 18:34:00,2.01824,2.01847,2.018,2.01847,7000000.0
2009-10-14 18:35:00,2.01929,2.01971,2.01911,2.01911,8000000.0
2009-10-14 18:36:00,2.01918,2.01937,2.01904,2.01937,7000000.0
2009-10-14 18:37:00,2.01959,2.01965,2.01949,2.01962,8000000.0
2009-10-14 18:38:00,2.01962,2.01967,2.01944,2.01953,8000000.0
2009-10-14 18:39:00,2.01945,2.01964,2.01945,2.01951,7000000.0
2009-10-14 18:40:00,2.01931,2.01939,2.01913,2.01939,7000000.0
2009-10-14 18:41:00,2.01953,2.01986,2.01953,2.0197,8000000.0
2009-10-14 18:42:00,2.01948,2.01978,2.01945,2.01978,11000000.0
2009-10-14 18:43:00,2.01942,2.01942,2.01899,2.01925,8000000.0
2009-10-14 18:44:00,2.01918,2.01955,2.01918,2.01955,7000000.0
2009-10-14 18:45:00,2.01967,2.01967,2.01924,2.01939,11000000.0
2009-10-14 18:46:00,2.01977,2.01982,2.01962,2.01968,9000000.0
2009-10-14 18:47:00,2.01964,2.01966,2.01945,2.01946,8000000.0
2009-10-14 18:48:00,2.0196,2.0196,2.0193,2.0194,9000000.0
2009-10-14 18:49:00,2.01913,2.01913,2.01882,2.01901,7000000.0
2009-10-14 18:50:00,2.01918,2.01919,2.01906,2.01918,11000000.0
2009-10-14 18:51:00,2.01915,2.01923,2.01896,2.01923,11000000.0
2009-10-14 18:52:00,2.01902,2.01902,2.01877,2.0189,8000000.0
2009-10-14 18:53:00,2.01873,2.01891,2.01871,2.01885,11000000.0
2009-10-14 18:54:00,2.01886,2.01902,2.01886,2.01902,7000000.0
2009-10-14 18:55:00,2.01886,2.01886,2.01863,2.01863,7000000.0
2009-10-14 18:56:00,2.01841,2.01855,2.01836,2.0185,7000000.0
2009-10-14 18:57:00,2.01833,2.01833,2.01821,2.01832,10000000.0
2009-10-14 18:58:00,2.01852,2.01863,2.01851,2.01857,9000000.0
2009-10-14 18:59:00,2.01853,2.01853,2.0183,2.01845,8000000.0
2009-10-14 19:00:00,2.01854,2.01859,2.01841,2.01845,6000000.0
2009-10-14 19:01:00,2.01792,2.01822,2.01789,2.01817,7000000.0
2009-10-14 19:02:00,2.01833,2.01834,2.01824,2.01834,8000000.0
2009-10-14 19:03:00,2.01827,2.01838,2.01808,2.01808,7000000.0
2009-10-14 19:04:00,2.01829,2.01839,2.01821,2.01839,8000000.0
2009-10-14 19:05:00,2.01845,2.01857,2.0184,2.01853,8000000.0
2009-10-14 19:06:00,2.0186,2.01913,2.01841,2.01906,8000000.0
2009-10-14 19:07:00,2.01932,2.01932,2.01849,2.01849,9000000.0
2009-10-14 19:08:00,2.01811,2.01811,2.01789,2.01789,8000000.0
2009-10-14 19:09:00,2.01772,2.01797,2.01764,2.01797,7000000.0
2009-10-14 19:10:00,2.01772,2.01797,2.01771,2.01797,11000000.0
2009-10-14 19:11:00,2.01797,2.01804,2.01783,2.01804,10000000.0
2009-10-14 19:12:00,2.0181,2.0181,2.01713,2.01713,7000000.0
2009-10-14 19:13:00,2.01667,2.01733,2.01578,2.01733,6000000.0
2009-10-14 19:14:00,2.01716,2.01716,2.01693,2.01693,8000000.0
2009-10-14 19:15:00,2.01722,2.01726,2.01705,2.01705,5000000.0
2009-10-14 19:16:00,2.01716,2.01757,2.01716,2.01751,8000000.0
2009-10-14 19:17:00,2.0176,2.01773,2.01726,2.01773,10000000.0
2009-10-14 19:18:00,2.01783,2.01824,2.01783,2.01802,11000000.0
2009-10-14 19:19:00,2.01825,2.01825,2.01804,2.01815,8000000.0
2009-10-14 19:20:00,2.0182,2.01843,2.0182,2.01831,11000000.0
2009-10-14 19:21:00,2.0184,2.01853,2.01839,2.01839,10000000.0
2009-10-14 19:22:00,2.01822,2.0185,2.01822,2.01832,6000000.0
2009-10-14 19:23:00,2.01819,2.01857,2.01813,2.01857,8000000.0
2009-10-14 19:24:00,2.01869,2.01922,2.01869,2.01922,7000000.0
2009-10-14 19:25:00,2.01923,2.01923,2.01912,2.01913,6000000.0
2009-10-14 19:26:00,2.0192,2.01927,2.0192,2.0192,7000000.0
2009-10-14 19:27:00,2.01913,2.01917,2.01904,2.01917,8000000.0
2009-10-14 19:28:00,2.0192,2.0192,2.01894,2.01894,10000000.0
2009-10-14 19:29:00,2.01914,2.01922,2.01906,2.01909,7000000.0
2009-10-14 19:30:00,2.01904,2.01914,2.01888,2.01892,10000000.0
2009-10-14 19:31:00,2.01889,2.01889,2.01876,2.01885,7000000.0
2009-10-14 19:32:00,2.01874,2.01881,2.01863,2.01868,10000000.0
2009-10-14 19:33:00,2.01856,2.0203,2.01856,2.0203,7000000.0
2009-10-14 19:34:00,2.02052,2.02068,2.02052,2.02068,5000000.0
2009-10-14 19:35:00,2.02088,2.02089,2.0202,2.0202,7000000.0
2009-10-14 19:36:00,2.02003,2.02042,2.02003,2.02042,7000000.0
2009-10-14 19:37:00,2.02067,2.02073,2.01989,2.01989,8000000.0
2009-10-14 19:38:00,2.0197,2.02125,2.0197,2.02125,8000000.0
2009-10-14 19:39:00,2.02108,2.0212,2.02087,2.02087,8000000.0
2009-10-14 19:40:00,2.02074,2.02074,2.01968,2.01992,7000000.0
2009-10-14 19:41:00,2.01934,2.01966,2.01934,2.01966,9000000.0
2009-10-14 19:42:00,2.01956,2.01958,2.01935,2.01935,7000000.0
2009-10-14 19:43:00,2.01938,2.01938,2.01917,2.01927,11000000.0
2009-10-14 19:44:00,2.01931,2.01939,2.01931,2.01933,8000000.0
2009-10-14 19:45:00,2.01919,2.01919,2.01893,2.01908,9000000.0
2009-10-14 19:46:00,2.01969,2.01982,2.01964,2.01978,7000000.0
2009-10-14 19:47:00,2.01994,2.01994,2.01976,2.01986,9000000.0
2009-10-14 19:48:00,2.01963,2.01988,2.0195,2.01988,8000000.0
2009-10-14 19:49:00,2.01988,2.01988,2.01974,2.01978,7000000.0
2009-10-14 19:50:00,2.01994,2.02,2.01986,2.01988,7000000.0
2009-10-14 19:51:00,2.01994,2.02001,2.01985,2.02001,7000000.0
2009-10-14 19:52:00,2.01997,2.01997,2.01983,2.01985,7000000.0
2009-10-14 19:53:00,2.01998,2.01998,2.01978,2.01988,7000000.0
2009-10-14 19:54:00,2.01994,2.02022,2.01986,2.02022,8000000.0
2009-10-14 19:55:00,2.02033,2.02055,2.02033,2.02047,8000000.0
2009-10-14 19:56:00,2.02058,2.02092,2.02058,2.02069,8000000.0
2009-10-14 19:57:00,2.02073,2.0209,2.02069,2.02086,7000000.0
2009-10-14 19:58:00,2.02079,2.02083,2.02056,2.02083,10000000.0
2009-10-14 19:59:00,2.02096,2.02129,2.0209,2.02129,8000000.0
2009-10-14 20:00:00,2.0218,2.02195,2.01998,2.01998,7000000.0
2009-10-14 20:01:00,2.01992,2.02183,2.01984,2.02183,7000000.0
2009-10-14 20:02:00,2.02119,2.0214,2.02119,2.0213,7000000.0
2009-10-14 20:03:00,2.02158,2.02163,2.02135,2.02163,6000000.0
2009-10-14 20:04:00,2.02171,2.02207,2.02141,2.02207,9000000.0
2009-10-14 20:05:00,2.02215,2.02215,2.02136,2.02152,6000000.0
2009-10-14 20:06:00,2.02143,2.02162,2.02131,2.02149,11000000.0
2009-10-14 20:07:00,2.02173,2.02173,2.02105,2.02123,10000000.0
2009-10-14 20:08:00,2.02129,2.0214,2.02078,2.02078,8000000.0
2009-10-14 20:09:00,2.02043,2.02043,2.0199,2.0199,7000000.0
2009-10-14 20:10:00,2.01993,2.02023,2.01982,2.0199,8000000.0
2009-10-14 20:11:00,2.02013,2.02023,2.01992,2.01992,8000000.0
2009-10-14 20:12:00,2.02047,2.02177,2.02047,2.02177,7000000.0
2009-10-14 20:13:00,2.02169,2.02169,2.0211,2.02111,10000000.0
2009-10-14 20:14:00,2.02104,2.02119,2.02095,2.02111,7000000.0
2009-10-14 20:15:00,2.0209,2.02103,2.02071,2.0209,7000000.0
2009-10-14 20:16:00,2.02025,2.02103,2.02025,2.02097,7000000.0
2009-10-14 20:17:00,2.02086,2.02092,2.02052,2.02052,11000000.0
2009-10-14 20:18:00,2.02025,2.02029,2.02003,2.02024,9000000.0
2009-10-14 20:19:00,2.02045,2.02112,2.02045,2.02112,8000000.0
2009-10-14 20:20:00,2.02148,2.02178,2.02148,2.02165,7000000.0
2009-10-14 20:21:00,2.02153,2.02168,2.02133,2.02168,11000000.0
2009-10-14 20:22:00,2.02185,2.02185,2.02155,2.02155,7000000.0
2009-10-14 20:23:00,2.02162,2.02176,2.02148,2.02148,7000000.0
2009-10-14 20:24:00,2.02151,2.02159,2.02144,2.02147,8000000.0
2009-10-14 20:25:00,2.02151,2.02175,2.0213,2.0213,11000000.0
2009-10-14 20:26:00,2.02131,2.02131,2.02085,2.02091,8000000.0
2009-10-14 20:27:00,2.02115,2.02117,2.02105,2.02105,5000000.0
2009-10-14 20:28:00,2.02081,2.02109,2.02081,2.02096,7000000.0
2009-10-14 20:29:00,2.02056,2.0206,2.02045,2.02058,8000000.0
2009-10-14 20:30:00,2.02057,2.02057,2.02018,2.02018,8000000.0
2009-10-14 20:31:00,2.02016,2.02023,2.01996,2.02023,7000000.0
2009-10-14 20:32:00,2.02015,2.02015,2.01991,2.02002,7000000.0
2009-10-14 20:33:00,2.02031,2.02055,2.02031,2.02036,7000000.0
2009-10-14 20:34:00,2.02037,2.02095,2.02037,2.02095,8000000.0
2009-10-14 20:35:00,2.02078,2.02107,2.02075,2.0209,9000000.0
2009-10-14 20:36:00,2.02047,2.02047,2.02023,2.02023,7000000.0
2009-10-14 20:37:00,2.02042,2.02042,2.02019,2.02032,11000000.0
2009-10-14 20:38:00,2.02013,2.02013,2.01984,2.02,10000000.0
2009-10-14 20:39:00,2.02009,2.02024,2.01991,2.01991,9000000.0
2009-10-14 20:40:00,2.0201,2.02016,2.01995,2.02007,8000000.0
2009-10-14 20:41:00,2.02006,2.02006,2.01988,2.01997,8000000.0
2009-10-14 20:42:00,2.01993,2.01993,2.01941,2.01941,5000000.0
2009-10-14 20:43:00,2.01947,2.01947,2.01905,2.01926,8000000.0
2009-10-14 20:44:00,2.01923,2.01948,2.01917,2.01939,10000000.0
2009-10-14 20:45:00,2.01906,2.01942,2.01906,2.01936,7000000.0
2009-10-14 20:46:00,2.01954,2.02002,2.01954,2.02,8000000.0
2009-10-14 20:47:00,2.0201,2.02043,2.0201,2.02043,5000000.0
2009-10-14 20:48:00,2.02069,2.02075,2.02032,2.02075,10000000.0
2009-10-14 20:49:00,2.02057,2.02072,2.02057,2.02057,7000000.0
2009-10-14 20:50:00,2.0206,2.0206,2.01988,2.02001,8000000.0
2009-10-14 20:51:00,2.02019,2.02039,2.02019,2.02039,5000000.0
2009-10-14 20:52:00,2.02,2.02,2.01971,2.01971,5000000.0
2009-10-14 20:53:00,2.01989,2.01989,2.01931,2.01931,11000000.0
2009-10-14 20:54:00,2.01952,2.01971,2.01925,2.01971,11000000.0
2009-10-14 20:55:00,2.01992,2.01996,2.01981,2.01992,8000000.0
2009-10-14 20:56:00,2.01961,2.01961,2.01903,2.01903,5000000.0
2009-10-14 20:57:00,2.01881,2.01911,2.01876,2.01911,6000000.0
2009-10-14 20:58:00,2.01907,2.01922,2.01897,2.01898,7000000.0
2009-10-14 20:59:00,2.01899,2.01903,2.01887,2.01887,7000000.0
2009-10-14 21:00:00,2.01922,2.01925,2.01903,2.01903,7000000.0
2009-10-14 21:01:00,2.01892,2.01892,2.01858,2.01862,7000000.0
2009-10-14 21:02:00,2.01836,2.01843,2.01832,2.01837,7000000.0
2009-10-14 21:03:00,2.01817,2.01831,2.01816,2.01831,8000000.0
2009-10-14 21:04:00,2.01835,2.01836,2.01776,2.01776,6000000.0
2009-10-14 21:05:00,2.01767,2.01767,2.01748,2.01765,8000000.0
2009-10-14 21:06:00,2.01796,2.01839,2.01736,2.01736,8000000.0
2009-10-14 21:07:00,2.01747,2.01778,2.01747,2.01771,8000000.0
2009-10-14 21:08:00,2.01806,2.01823,2.01806,2.01812,10000000.0
2009-10-14 21:09:00,2.018,2.01805,2.01775,2.01775,10000000.0
2009-10-14 21:10:00,2.01807,2.01815,2.01802,2.01815,8000000.0
2009-10-14 21:11:00,2.01828,2.01839,2.01814,2.01814,7000000.0
2009-10-14 21:12:00,2.01825,2.01828,2.01809,2.01809,8000000.0
2009-10-14 21:13:00,2.01799,2.018,2.01792,2.01792,5000000.0
2009-10-14 21:14:00,2.01778,2.01778,2.01769,2.01773,6000000.0
2009-10-14 21:15:00,2.01741,2.01767,2.0174,2.01764,8000000.0
2009-10-14 21:16:00,2.0176,2.0176,2.01738,2.01738,7000000.0
2009-10-14 21:17:00,2.0176,2.0176,2.0174,2.01746,5000000.0
2009-10-14 21:18:00,2.0173,2.0173,2.0171,2.0171,7000000.0
2009-10-14 21:19:00,2.01719,2.01731,2.01716,2.01731,6000000.0
2009-10-14 21:20:00,2.01712,2.01726,2.01712,2.01713,5000000.0
2009-10-14 21:21:00,2.01733,2.01747,2.01733,2.01747,5000000.0
2009-10-14 21:22:00,2.0176,2.01765,2.01748,2.01756,10000000.0
2009-10-14 21:23:00,2.01757,2.01762,2.01745,2.01759,7000000.0
2009-10-14 21:24:00,2.01762,2.01771,2.01742,2.01742,8000000.0
2009-10-14 21:25:00,2.01777,2.01777,2.01754,2.01757,7000000.0
2009-10-14 21:26:00,2.01753,2.0177,2.01753,2.0177,7000000.0
2009-10-14 21:27:00,2.01756,2.01773,2.01739,2.01747,7000000.0
2009-10-14 21:28:00,2.01722,2.01739,2.01716,2.01739,7000000.0
2009-10-14 21:29:00,2.0174,2.01787,2.01729,2.01787,8000000.0
2009-10-14 21:30:00,2.01769,2.01769,2.01734,2.0174,8000000.0
2009-10-14 21:31:00,2.01719,2.01763,2.01719,2.01763,8000000.0
2009-10-14 21:32:00,2.01785,2.01811,2.01785,2.01804,7000000.0
2009-10-14 21:33:00,2.01812,2.01819,2.01793,2.01806,11000000.0
2009-10-14 21:34:00,2.01832,2.01832,2.01806,2.01818,11000000.0
2009-10-14 21:35:00,2.01795,2.01797,2.0178,2.01791,11000000.0
2009-10-14 21:36:00,2.01777,2.01797,2.01777,2.01792,8000000.0
2009-10-14 21:37:00,2.01784,2.0179,2.01768,2.0179,8000000.0
2009-10-14 21:38:00,2.0178,2.0179,2.01769,2.0179,8000000.0
2009-10-14 21:39:00,2.01796,2.01809,2.01789,2.01789,9000000.0
2009-10-14 21:40:00,2.01784,2.0181,2.01783,2.01802,7000000.0
2009-10-14 21:41:00,2.0183,2.0183,2.01798,2.01812,5000000.0
2009-10-14 21:42:00,2.01822,2.01829,2.01814,2.01821,7000000.0
2009-10-14 21:43:00,2.01809,2.01838,2.01803,2.01823,9000000.0
2009-10-14 21:44:00,2.01806,2.01816,2.01798,2.01798,8000000.0
2009-10-14 21:45:00,2.01775,2.01787,2.01767,2.01774,10000000.0
2009-10-14 21:46:00,2.01768,2.01788,2.01768,2.01784,8000000.0
2009-10-14 21:47:00,2.01812,2.01812,2.01779,2.01783,8000000.0
2009-10-14 21:48:00,2.01778,2.01805,2.01773,2.01805,5000000.0
2009-10-14 21:49:00,2.01845,2.01851,2.01836,2.01851,8000000.0
2009-10-14 21:50:00,2.01847,2.01847,2.01804,2.01804,8000000.0
2009-10-14 21:51:00,2.018,2.01808,2.01788,2.01805,7000000.0
2009-10-14 21:52:00,2.0181,2.01822,2.018,2.01822,7000000.0
2009-10-14 21:53:00,2.01837,2.01862,2.01837,2.01862,5000000.0
2009-10-14 21:54:00,2.01868,2.01868,2.01838,2.01857,7000000.0
2009-10-14 21:55:00,2.01844,2.01844,2.01827,2.01839,7000000.0
2009-10-14 21:56:00,2.01844,2.01884,2.0184,2.01884,8000000.0
2009-10-14 21:57:00,2.01908,2.01911,2.01897,2.0191,7000000.0
2009-10-14 21:58:00,2.01901,2.01909,2.01888,2.01888,7000000.0
2009-10-14 21:59:00,2.01917,2.01928,2.01865,2.01865,8000000.0
2009-10-14 22:00:00,2.01859,2.01859,2.01826,2.01834,5000000.0
2009-10-14 22:01:00,2.01834,2.01851,2.01829,2.01842,9000000.0
2009-10-14 22:02:00,2.01837,2.01842,2.01811,2.01821,8000000.0
2009-10-14 22:03:00,2.01829,2.0184,2.01823,2.01823,11000000.0
2009-10-14 22:04:00,2.01834,2.0184,2.0183,2.0183,5000000.0
2009-10-14 22:05:00,2.01865,2.01867,2.01856,2.01858,5000000.0
2009-10-14 22:06:00,2.01851,2.01859,2.01851,2.01854,7000000.0
2009-10-14 22:07:00,2.01861,2.01862,2.01847,2.01859,8000000.0
2009-10-14 22:08:00,2.01847,2.01847,2.01786,2.01793,8000000.0
2009-10-14 22:09:00,2.01785,2.01843,2.01785,2.01843,9000000.0
2009-10-14 22:10:00,2.01863,2.01863,2.0185,2.0185,8000000.0
2009-10-14 22:11:00,2.01862,2.01863,2.01848,2.01863,6000000.0
2009-10-14 22:12:00,2.01862,2.01912,2.01862,2.01912,8000000.0
2009-10-14 22:13:00,2.01916,2.01916,2.01885,2.01885,7000000.0
2009-10-14 22:14:00,2.01895,2.01896,2.01875,2.01892,11000000.0
2009-10-14 22:15:00,2.01895,2.01911,2.01707,2.01911,8000000.0
2009-10-14 22:16:00,2.01935,2.01938,2.01909,2.01938,6000000.0
2009-10-14 22:17:00,2.01931,2.01931,2.01869,2.01869,7000000.0
2009-10-14 22:18:00,2.01852,2.01875,2.01852,2.01875,8000000.0
2009-10-14 22:19:00,2.01851,2.01851,2.01805,2.01805,7000000.0
2009-10-14 22:20:00,2.01807,2.01833,2.01807,2.01833,7000000.0
2009-10-14 22:21:00,2.01843,2.01843,2.01825,2.01825,9000000.0
2009-10-14 22:22:00,2.01835,2.01835,2.01816,2.01835,7000000.0
2009-10-14 22:23:00,2.01851,2.01858,2.01851,2.01855,5000000.0
2009-10-14 22:24:00,2.01805,2.01859,2.01805,2.01859,7000000.0
2009-10-14 22:25:00,2.01866,2.01883,2.01857,2.01883,8000000.0
2009-10-14 22:26:00,2.01897,2.01903,2.01883,2.01901,9000000.0
2009-10-14 22:27:00,2.01899,2.01899,2.01882,2.01885,8000000.0
2009-10-14 22:28:00,2.01851,2.0189,2.0183,2.01874,8000000.0
2009-10-14 22:29:00,2.0187,2.01883,2.0187,2.01873,10000000.0
2009-10-14 22:30:00,2.01858,2.01874,2.01858,2.01872,7000000.0
2009-10-14 22:31:00,2.01866,2.01877,2.0186,2.0186,9000000.0
2009-10-14 22:32:00,2.01845,2.01883,2.01845,2.01883,8000000.0
2009-10-14 22:33:00,2.01876,2.01896,2.01869,2.01888,7000000.0
2009-10-14 22:34:00,2.01882,2.01905,2.01882,2.01905,7000000.0
2009-10-14 22:35:00,2.01906,2.01906,2.01869,2.01897,8000000.0
2009-10-14 22:36:00,2.01886,2.01886,2.01846,2.01878,10000000.0
2009-10-14 22:37:00,2.0186,2.01861,2.0182,2.0182,7000000.0
2009-10-14 22:38:00,2.01843,2.01845,2.01833,2.01833,8000000.0
2009-10-14 22:39:00,2.01825,2.01853,2.01824,2.01853,9000000.0
2009-10-14 22:40:00,2.01861,2.01887,2.01861,2.01887,5000000.0
2009-10-14 22:41:00,2.01888,2.0189,2.01873,2.01887,8000000.0
2009-10-14 22:42:00,2.01842,2.01864,2.01832,2.01837,7000000.0
2009-10-14 22:43:00,2.01871,2.01888,2.0186,2.01864,7000000.0
2009-10-14 22:44:00,2.01863,2.01868,2.01863,2.01865,7000000.0
2009-10-14 22:45:00,2.01836,2.01836,2.018,2.01819,7000000.0
2009-10-14 22:46:00,2.01817,2.0183,2.01813,2.01825,8000000.0
2009-10-14 22:47:00,2.01824,2.01843,2.01823,2.01832,11000000.0
2009-10-14 22:48:00,2.01825,2.01839,2.01808,2.01839,8000000.0
2009-10-14 22:49:00,2.01825,2.01844,2.01825,2.01844,7000000.0
2009-10-14 22:50:00,2.0185,2.0185,2.01832,2.0185,7000000.0
2009-10-14 22:51:00,2.01831,2.0185,2.01831,2.0185,10000000.0
2009-10-14 22:52:00,2.01855,2.01876,2.01833,2.01876,8000000.0
2009-10-14 22:53:00,2.01854,2.01868,2.01848,2.01848,8000000.0
2009-10-14 22:54:00,2.01848,2.01869,2.01848,2.01858,5000000.0
2009-10-14 22:55:00,2.01837,2.01837,2.01787,2.01787,7000000.0
2009-10-14 22:56:00,2.01797,2.01797,2.01764,2.01764,7000000.0
2009-10-14 22:57:00,2.01775,2.01775,2.0175,2.0175,7000000.0
2009-10-14 22:58:00,2.01743,2.0176,2.01743,2.0176,6000000.0
2009-10-14 22:59:00,2.0173,2.0173,2.01622,2.01622,7000000.0
2009-10-14 23:00:00,2.01646,2.01664,2.01646,2.01654,8000000.0
2009-10-14 23:01:00,2.01647,2.01688,2.01647,2.01688,8000000.0
2009-10-14 23:02:00,2.01677,2.01677,2.01642,2.01642,8000000.0
2009-10-14 23:03:00,2.0165,2.0165,2.01629,2.01647,8000000.0
2009-10-14 23:04:00,2.01645,2.01686,2.01644,2.01679,8000000.0
2009-10-14 23:05:00,2.01675,2.01693,2.01673,2.01675,8000000.0
2009-10-14 23:06:00,2.01677,2.01701,2.01655,2.01674,9000000.0
2009-10-14 23:07:00,2.01703,2.01703,2.01679,2.01695,5000000.0
2009-10-14 23:08:00,2.01698,2.01701,2.01679,2.01689,7000000.0
2009-10-14 23:09:00,2.01666,2.01722,2.01631,2.01722,9000000.0
2009-10-14 23:10:00,2.01668,2.01693,2.01634,2.01677,11000000.0
2009-10-14 23:11:00,2.01662,2.01688,2.01662,2.01681,7000000.0
2009-10-14 23:12:00,2.01655,2.01657,2.01616,2.01616,6000000.0
2009-10-14 23:13:00,2.01614,2.01628,2.01555,2.01555,7000000.0
2009-10-14 23:14:00,2.01543,2.01615,2.01534,2.01615,11000000.0
2009-10-14 23:15:00,2.01615,2.01626,2.01591,2.01591,5000000.0
2009-10-14 23:16:00,2.01564,2.01576,2.01525,2.01572,11000000.0
2009-10-14 23:17:00,2.0158,2.01607,2.0158,2.01607,7000000.0
2009-10-14 23:18:00,2.01608,2.01609,2.01585,2.01585,8000000.0
2009-10-14 23:19:00,2.01583,2.01606,2.01583,2.01606,7000000.0
2009-10-14 23:20:00,2.01629,2.01636,2.01623,2.01636,9000000.0
2009-10-14 23:21:00,2.01638,2.01639,2.01627,2.01635,9000000.0
2009-10-14 23:22:00,2.01624,2.0163,2.01612,2.01612,5000000.0
2009-10-14 23:23:00,2.01536,2.01576,2.01536,2.01575,8000000.0
2009-10-14 23:24:00,2.01566,2.01591,2.01566,2.01591,7000000.0
2009-10-14 23:25:00,2.01607,2.01629,2.01607,2.01629,7000000.0
2009-10-14 23:26:00,2.01614,2.01638,2.01614,2.01622,8000000.0
2009-10-14 23:27:00,2.01625,2.01646,2.01621,2.01621,8000000.0
2009-10-14 23:28:00,2.01627,2.0163,2.01613,2.01613,10000000.0
2009-10-14 23:29:00,2.01634,2.01636,2.01614,2.01636,9000000.0
2009-10-14 23:30:00,2.01649,2.01649,2.01633,2.01638,8000000.0
2009-10-14 23:31:00,2.01641,2.01649,2.01629,2.01649,8000000.0
2009-10-14 23:32:00,2.01648,2.01648,2.01632,2.01641,8000000.0
2009-10-14 23:33:00,2.01632,2.01636,2.01619,2.01626,7000000.0
2009-10-14 23:34:00,2.01614,2.01614,2.01531,2.01564,11000000.0
2009-10-14 23:35:00,2.01589,2.01589,2.01553,2.01583,10000000.0
2009-10-14 23:36:00,2.01594,2.016,2.01583,2.016,7000000.0
2009-10-14 23:37:00,2.01608,2.01614,2.01511,2.01511,8000000.0
2009-10-14 23:38:00,2.01503,2.01552,2.01503,2.01546,7000000.0
2009-10-14 23:39:00,2.01561,2.01598,2.01523,2.01598,10000000.0
2009-10-14 23:40:00,2.01575,2.01575,2.01558,2.01572,7000000.0
2009-10-14 23:41:00,2.01549,2.01549,2.01542,2.01545,6000000.0
2009-10-14 23:42:00,2.01561,2.01567,2.01549,2.01564,8000000.0
2009-10-14 23:43:00,2.01575,2.01575,2.01553,2.01562,7000000.0
2009-10-14 23:44:00,2.01549,2.01577,2.01549,2.01577,7000000.0
2009-10-14 23:45:00,2.01138,2.01138,2.00658,2.00665,7000000.0
2009-10-14 23:46:00,2.00745,2.00747,2.00627,2.00627,8000000.0
2009-10-14 23:47:00,2.0057,2.0057,2.00503,2.00516,8000000.0
2009-10-14 23:48:00,2.00499,2.00499,2.00468,2.00468,7000000.0
2009-10-14 23:49:00,2.00408,2.00408,2.00361,2.00395,10000000.0
2009-10-14 23:50:00,2.00447,2.00447,2.0041,2.00422,8000000.0
2009-10-14 23:51:00,2.00449,2.00503,2.00449,2.00501,5000000.0
2009-10-14 23:52:00,2.0051,2.00536,2.00508,2.00523,11000000.0
2009-10-14 23:53:00,2.00537,2.00579,2.00537,2.00559,8000000.0
2009-10-14 23:54:00,2.00342,2.00546,2.00342,2.00546,9000000.0
2009-10-14 23:55:00,2.00601,2.00638,2.00601,2.00614,10000000.0
2009-10-14 23:56:00,2.00656,2.0066,2.00645,2.00659,8000000.0
2009-10-14 23:57:00,2.0066,2.0066,2.00637,2.00651,8000000.0
2009-10-14 23:58:00,2.00594,2.00594,2.00533,2.0055,7000000.0
2009-10-14 23:59:00,2.00562,2.00581,2.00559,2.00581,9000000.0
2009-10-15 00:00:00,2.00584,2.00584,2.00547,2.00547,7000000.0
2009-10-15 00:01:00,2.00559,2.00595,2.00541,2.00595,8000000.0
2009-10-15 00:02:00,2.00641,2.00693,2.00641,2.00658,8000000.0
2009-10-15 00:03:00,2.00676,2.00691,2.00656,2.00656,6000000.0
2009-10-15 00:04:00,2.00668,2.00722,2.00668,2.00722,7000000.0
2009-10-15 00:05:00,2.0073,2.0073,2.00705,2.00723,11000000.0
2009-10-15 00:06:00,2.00717,2.00758,2.00717,2.00753,10000000.0
2009-10-15 00:07:00,2.00778,2.00876,2.00776,2.00876,8000000.0
2009-10-15 00:08:00,2.00891,2.00899,2.00881,2.00881,6000000.0
2009-10-15 00:09:00,2.00885,2.00897,2.00884,2.00884,7000000.0
2009-10-15 00:10:00,2.00885,2.00893,2.00868,2.00868,8000000.0
2009-10-15 00:11:00,2.00838,2.00838,2.00819,2.00827,11000000.0
2009-10-15 00:12:00,2.00828,2.00851,2.00828,2.00842,7000000.0
2009-10-15 00:13:00,2.00833,2.00833,2.00785,2.0081,8000000.0
2009-10-15 00:14:00,2.008,2.00814,2.008,2.00808,8000000.0
2009-10-15 00:15:00,2.0077,2.00787,2.0077,2.0078,8000000.0
2009-10-15 00:16:00,2.00794,2.00822,2.00794,2.00822,7000000.0
2009-10-15 00:17:00,2.00794,2.00835,2.00794,2.00835,5000000.0
2009-10-15 00:18:00,2.00843,2.00843,2.00812,2.00822,5000000.0
2009-10-15 00:19:00,2.00906,2.00906,2.00889,2.00894,11000000.0
2009-10-15 00:20:00,2.0089,2.00928,2.0089,2.00928,8000000.0
2009-10-15 00:21:00,2.00936,2.00955,2.00936,2.00947,7000000.0
2009-10-15 00:22:00,2.0093,2.0093,2.00875,2.00884,9000000.0
2009-10-15 00:23:00,2.00894,2.00897,2.0088,2.00894,8000000.0
2009-10-15 00:24:00,2.00899,2.00933,2.00899,2.00933,10000000.0
2009-10-15 00:25:00,2.00932,2.00935,2.00905,2.00905,9000000.0
2009-10-15 00:26:00,2.00882,2.00886,2.00855,2.00873,7000000.0
2009-10-15 00:27:00,2.00897,2.00897,2.00891,2.00895,9000000.0
2009-10-15 00:28:00,2.00866,2.00888,2.00831,2.00831,9000000.0
2009-10-15 00:29:00,2.0086,2.00873,2.0086,2.00862,8000000.0
2009-10-15 00:30:00,2.00861,2.0088,2.00851,2.00878,11000000.0
2009-10-15 00:31:00,2.00894,2.00897,2.00875,2.00875,8000000.0
2009-10-15 00:32:00,2.00892,2.00905,2.0089,2.00897,5000000.0
2009-10-15 00:33:00,2.00908,2.00928,2.0089,2.0089,7000000.0
2009-10-15 00:34:00,2.00902,2.00902,2.00887,2.00898,8000000.0
2009-10-15 00:35:00,2.009,2.00907,2.00897,2.00905,10000000.0
2009-10-15 00:36:00,2.00911,2.00911,2.00868,2.0088,7000000.0
2009-10-15 00:37:00,2.00814,2.00856,2.00807,2.00856,8000000.0
2009-10-15 00:38:00,2.00876,2.00889,2.00858,2.00883,7000000.0
2009-10-15 00:39:00,2.00883,2.00883,2.00858,2.00867,10000000.0
2009-10-15 00:40:00,2.0085,2.00867,2.00847,2.00867,7000000.0
2009-10-15 00:41:00,2.00901,2.00919,2.00887,2.00887,10000000.0
2009-10-15 00:42:00,2.00831,2.00909,2.00831,2.00875,11000000.0
2009-10-15 00:43:00,2.00873,2.00895,2.00872,2.00876,8000000.0
2009-10-15 00:44:00,2.00896,2.00896,2.00882,2.00882,5000000.0
2009-10-15 00:45:00,2.00871,2.00907,2.00871,2.00907,5000000.0
2009-10-15 00:46:00,2.0083,2.00878,2.0083,2.00853,5000000.0
2009-10-15 00:47:00,2.00898,2.00925,2.00898,2.00925,7000000.0
2009-10-15 00:48:00,2.00948,2.0097,2.00947,2.00961,10000000.0
2009-10-15 00:49:00,2.00961,2.00967,2.00953,2.00965,10000000.0
2009-10-15 00:50:00,2.00943,2.00943,2.00935,2.00936,8000000.0
2009-10-15 00:51:00,2.00908,2.00908,2.00888,2.00903,7000000.0
2009-10-15 00:52:00,2.00882,2.00902,2.00836,2.00873,8000000.0
2009-10-15 00:53:00,2.00933,2.00941,2.00927,2.00927,5000000.0
2009-10-15 00:54:00,2.00917,2.00936,2.00905,2.00936,8000000.0
2009-10-15 00:55:00,2.00932,2.00941,2.00924,2.00938,7000000.0
2009-10-15 00:56:00,2.00876,2.0093,2.00876,2.00913,7000000.0
2009-10-15 00:57:00,2.00928,2.00953,2.00926,2.00936,10000000.0
2009-10-15 00:58:00,2.00945,2.00945,2.00922,2.0093,6000000.0
2009-10-15 00:59:00,2.00882,2.00882,2.00862,2.00862,7000000.0
2009-10-15 01:00:00,2.00885,2.00886,2.00874,2.00879,9000000.0
2009-10-15 01:01:00,2.00888,2.00903,2.00882,2.00903,7000000.0
2009-10-15 01:02:00,2.00908,2.00908,2.00881,2.00907,8000000.0
2009-10-15 01:03:00,2.00912,2.00912,2.00894,2.00906,10000000.0
2009-10-15 01:04:00,2.00849,2.00867,2.00837,2.00839,8000000.0
2009-10-15 01:05:00,2.00839,2.00851,2.00835,2.00848,7000000.0
2009-10-15 01:06:00,2.00863,2.00863,2.00838,2.00838,8000000.0
2009-10-15 01:07:00,2.00828,2.00832,2.00801,2.00801,6000000.0
2009-10-15 01:08:00,2.0081,2.00835,2.00801,2.00835,8000000.0
2009-10-15 01:09:00,2.00836,2.00853,2.00836,2.00843,7000000.0
2009-10-15 01:10:00,2.00835,2.00835,2.00805,2.00807,11000000.0
2009-10-15 01:11:00,2.00822,2.00841,2.00822,2.00833,11000000.0
2009-10-15 01:12:00,2.00863,2.00863,2.00822,2.00823,6000000.0
2009-10-15 01:13:00,2.00794,2.00794,2.00742,2.00742,7000000.0
2009-10-15 01:14:00,2.00734,2.00734,2.00702,2.00712,8000000.0
2009-10-15 01:15:00,2.00761,2.00788,2.00761,2.00788,7000000.0
2009-10-15 01:16:00,2.00784,2.00855,2.00784,2.00849,9000000.0
2009-10-15 01:17:00,2.00898,2.00963,2.00898,2.00963,8000000.0
2009-10-15 01:18:00,2.00968,2.01008,2.00965,2.01008,5000000.0
2009-10-15 01:19:00,2.01037,2.01079,2.01037,2.01075,7000000.0
2009-10-15 01:20:00,2.0107,2.01072,2.01055,2.01055,8000000.0
2009-10-15 01:21:00,2.01043,2.0106,2.01043,2.01048,7000000.0
2009-10-15 01:22:00,2.01033,2.01033,2.01,2.01003,7000000.0
2009-10-15 01:23:00,2.00978,2.00978,2.0095,2.0095,7000000.0
2009-10-15 01:24:00,2.00975,2.00975,2.00948,2.0095,11000000.0
2009-10-15 01:25:00,2.00949,2.0096,2.00946,2.00952,7000000.0
2009-10-15 01:26:00,2.00928,2.00928,2.00863,2.0088,8000000.0
2009-10-15 01:27:00,2.00953,2.00953,2.00936,2.00936,7000000.0
2009-10-15 01:28:00,2.00894,2.00902,2.00888,2.00902,8000000.0
2009-10-15 01:29:00,2.00885,2.00885,2.0085,2.0087,11000000.0
2009-10-15 01:30:00,2.00902,2.00902,2.0085,2.0085,7000000.0
2009-10-15 01:31:00,2.00848,2.00848,2.0083,2.00834,6000000.0
2009-10-15 01:32:00,2.00812,2.00829,2.00738,2.00776,9000000.0
2009-10-15 01:33:00,2.00844,2.00884,2.00844,2.00882,7000000.0
2009-10-15 01:34:00,2.00883,2.00893,2.00881,2.00885,11000000.0
2009-10-15 01:35:00,2.00894,2.00919,2.00894,2.00919,8000000.0
2009-10-15 01:36:00,2.00914,2.00914,2.00848,2.00848,6000000.0
2009-10-15 01:37:00,2.0082,2.00836,2.0082,2.00826,8000000.0
2009-10-15 01:38:00,2.00829,2.00829,2.00816,2.00826,7000000.0
2009-10-15 01:39:00,2.00823,2.00827,2.00812,2.00813,9000000.0
2009-10-15 01:40:00,2.00817,2.00825,2.00781,2.00825,11000000.0
2009-10-15 01:41:00,2.0074,2.0078,2.00735,2.00735,8000000.0
2009-10-15 01:42:00,2.00804,2.00804,2.00723,2.00723,6000000.0
2009-10-15 01:43:00,2.00799,2.00801,2.00785,2.00793,9000000.0
2009-10-15 01:44:00,2.00802,2.00802,2.00717,2.00717,8000000.0
2009-10-15 01:45:00,2.00804,2.00824,2.00798,2.00824,7000000.0
2009-10-15 01:46:00,2.00837,2.00872,2.00837,2.00872,7000000.0
2009-10-15 01:47:00,2.00874,2.00875,2.00866,2.00875,7000000.0
2009-10-15 01:48:00,2.00866,2.00866,2.00823,2.00823,8000000.0
2009-10-15 01:49:00,2.00804,2.00804,2.00744,2.00744,6000000.0
2009-10-15 01:50:00,2.00718,2.00741,2.00716,2.00717,7000000.0
2009-10-15 01:51:00,2.00725,2.00726,2.00681,2.00681,5000000.0
2009-10-15 01:52:00,2.00713,2.00751,2.00695,2.00751,8000000.0
2009-10-15 01:53:00,2.00759,2.00759,2.00738,2.00743,8000000.0
2009-10-15 01:54:00,2.00735,2.00757,2.0073,2.0075,10000000.0
2009-10-15 01:55:00,2.00729,2.00747,2.00711,2.00747,9000000.0
2009-10-15 01:56:00,2.00689,2.00716,2.00497,2.00691,7000000.0
2009-10-15 01:57:00,2.00783,2.00785,2.00764,2.00767,5000000.0
2009-10-15 01:58:00,2.00617,2.00629,2.0057,2.00629,8000000.0
2009-10-15 01:59:00,2.00668,2.00696,2.00668,2.00676,7000000.0
2009-10-15 02:00:00,2.00629,2.00634,2.00592,2.00625,11000000.0
2009-10-15 02:01:00,2.00637,2.00646,2.00624,2.00624,10000000.0
2009-10-15 02:02:00,2.00596,2.00608,2.00596,2.00597,13000000.0
2009-10-15 02:03:00,2.00612,2.00612,2.00538,2.00558,17000000.0
2009-10-15 02:04:00,2.00545,2.00567,2.00543,2.00567,12000000.0
2009-10-15 02:05:00,2.00593,2.00667,2.00588,2.00667,9000000.0
2009-10-15 02:06:00,2.00677,2.00677,2.00598,2.00598,7000000.0
2009-10-15 02:07:00,2.00571,2.00589,2.00564,2.00564,13000000.0
2009-10-15 02:08:00,2.00556,2.00556,2.00512,2.00512,16000000.0
2009-10-15 02:09:00,2.00502,2.00525,2.00502,2.00525,10000000.0
2009-10-15 02:10:00,2.00518,2.00527,2.00508,2.00527,8000000.0
2009-10-15 02:11:00,2.0051,2.0051,2.00491,2.00505,7000000.0
2009-10-15 02:12:00,2.00492,2.0051,2.00469,2.00469,14000000.0
2009-10-15 02:13:00,2.00446,2.00461,2.00446,2.00449,7000000.0
2009-10-15 02:14:00,2.00442,2.00449,2.00439,2.00449,7000000.0
2009-10-15 02:15:00,2.00497,2.00499,2.00475,2.00499,7000000.0
2009-10-15 02:16:00,2.00497,2.00504,2.00436,2.00468,8000000.0
2009-10-15 02:17:00,2.00481,2.00481,2.00446,2.00446,7000000.0
2009-10-15 02:18:00,2.00459,2.00485,2.00459,2.00475,11000000.0
2009-10-15 02:19:00,2.00475,2.00476,2.00425,2.00425,7000000.0
2009-10-15 02:20:00,2.00444,2.00452,2.00438,2.00441,12000000.0
2009-10-15 02:21:00,2.00433,2.00469,2.00433,2.00469,12000000.0
2009-10-15 02:22:00,2.00482,2.005,2.00482,2.00486,7000000.0
2009-10-15 02:23:00,2.00512,2.00524,2.00497,2.0051,9000000.0
2009-10-15 02:24:00,2.00482,2.00489,2.00473,2.00473,8000000.0
2009-10-15 02:25:00,2.00463,2.00468,2.00452,2.00468,16000000.0
2009-10-15 02:26:00,2.00448,2.00474,2.00438,2.00474,20000000.0
2009-10-15 02:27:00,2.00481,2.00481,2.00457,2.00481,18000000.0
2009-10-15 02:28:00,2.00474,2.00504,2.00469,2.00504,10000000.0
2009-10-15 02:29:00,2.00475,2.00475,2.00444,2.00448,5000000.0
2009-10-15 02:30:00,2.00446,2.00488,2.00435,2.00488,10000000.0
2009-10-15 02:31:00,2.00483,2.00538,2.00483,2.00522,9000000.0
2009-10-15 02:32:00,2.00507,2.00543,2.00507,2.00543,15000000.0
2009-10-15 02:33:00,2.00549,2.00549,2.00517,2.00517,14000000.0
2009-10-15 02:34:00,2.00542,2.00556,2.00542,2.00555,9000000.0
2009-10-15 02:35:00,2.00555,2.00586,2.00555,2.00586,7000000.0
2009-10-15 02:36:00,2.00567,2.00571,2.00551,2.00563,11000000.0
2009-10-15 02:37:00,2.00582,2.00602,2.0057,2.0057,7000000.0
2009-10-15 02:38:00,2.00588,2.00604,2.00582,2.00603,7000000.0
2009-10-15 02:39:00,2.006,2.00601,2.00566,2.00568,13000000.0
2009-10-15 02:40:00,2.00584,2.00594,2.00573,2.00573,11000000.0
2009-10-15 02:41:00,2.00544,2.00575,2.00544,2.00575,8000000.0
2009-10-15 02:42:00,2.00544,2.00544,2.00476,2.00476,10000000.0
2009-10-15 02:43:00,2.00493,2.00529,2.00474,2.00529,8000000.0
2009-10-15 02:44:00,2.00541,2.00546,2.00524,2.00546,10000000.0
2009-10-15 02:45:00,2.00542,2.00542,2.00463,2.00487,10000000.0
2009-10-15 02:46:00,2.00476,2.00495,2.00476,2.00488,10000000.0
2009-10-15 02:47:00,2.0049,2.0049,2.00462,2.0049,8000000.0
2009-10-15 02:48:00,2.00486,2.00486,2.00466,2.0047,11000000.0
2009-10-15 02:49:00,2.00448,2.00459,2.00431,2.00458,10000000.0
2009-10-15 02:50:00,2.00493,2.00493,2.00441,2.00441,5000000.0
2009-10-15 02:51:00,2.00419,2.00419,2.00364,2.00375,5000000.0
2009-10-15 02:52:00,2.00352,2.00372,2.00341,2.00372,8000000.0
2009-10-15 02:53:00,2.0037,2.0037,2.00322,2.00353,8000000.0
2009-10-15 02:54:00,2.00343,2.00356,2.00343,2.00349,7000000.0
2009-10-15 02:55:00,2.00366,2.00383,2.00331,2.00331,8000000.0
2009-10-15 02:56:00,2.00324,2.00344,2.00319,2.0034,7000000.0
2009-10-15 02:57:00,2.0029,2.0029,2.00178,2.00178,8000000.0
2009-10-15 02:58:00,2.00142,2.00217,2.00139,2.00183,12000000.0
2009-10-15 02:59:00,2.00189,2.00236,2.00189,2.0022,19000000.0
2009-10-15 03:00:00,2.00249,2.00313,2.00249,2.00313,7000000.0
2009-10-15 03:01:00,2.00306,2.00306,2.00275,2.00292,10000000.0
2009-10-15 03:02:00,2.00294,2.00314,2.00294,2.00308,7000000.0
2009-10-15 03:03:00,2.00339,2.00341,2.00306,2.00329,11000000.0
2009-10-15 03:04:00,2.00286,2.00286,2.00258,2.00258,7000000.0
2009-10-15 03:05:00,2.00255,2.00255,2.00207,2.00212,10000000.0
2009-10-15 03:06:00,2.0022,2.00249,2.0022,2.00225,11000000.0
2009-10-15 03:07:00,2.00274,2.00309,2.00274,2.00309,8000000.0
2009-10-15 03:08:00,2.00283,2.00314,2.00265,2.00314,8000000.0
2009-10-15 03:09:00,2.00331,2.00331,2.00312,2.00312,10000000.0
2009-10-15 03:10:00,2.00293,2.00297,2.00274,2.0028,10000000.0
2009-10-15 03:11:00,2.00294,2.00294,2.00283,2.00288,8000000.0
2009-10-15 03:12:00,2.00281,2.00299,2.00267,2.00299,7000000.0
2009-10-15 03:13:00,2.00308,2.00323,2.00303,2.00308,10000000.0
2009-10-15 03:14:00,2.00308,2.00322,2.00298,2.00298,16000000.0
2009-10-15 03:15:00,2.00199,2.00282,2.00185,2.00242,7000000.0
2009-10-15 03:16:00,2.00294,2.00323,2.00294,2.00312,7000000.0
2009-10-15 03:17:00,2.00305,2.00305,2.00285,2.00292,8000000.0
2009-10-15 03:18:00,2.00298,2.00305,2.0023,2.0023,6000000.0
2009-10-15 03:19:00,2.00167,2.00195,2.00149,2.00153,7000000.0
2009-10-15 03:20:00,2.00192,2.00216,2.00182,2.00216,7000000.0
2009-10-15 03:21:00,2.00235,2.00243,2.00188,2.00199,7000000.0
2009-10-15 03:22:00,2.002,2.00214,2.00027,2.00214,8000000.0
2009-10-15 03:23:00,2.00219,2.00243,2.00218,2.00243,5000000.0
2009-10-15 03:24:00,2.00218,2.00218,2.00203,2.00218,7000000.0
2009-10-15 03:25:00,2.00231,2.00238,2.00225,2.00232,23000000.0
2009-10-15 03:26:00,2.00234,2.00242,2.00228,2.00242,9000000.0
2009-10-15 03:27:00,2.0024,2.00244,2.00222,2.0024,7000000.0
2009-10-15 03:28:00,2.00262,2.00262,2.00247,2.00247,7000000.0
2009-10-15 03:29:00,2.00232,2.00232,2.00212,2.00214,6000000.0
2009-10-15 03:30:00,2.00226,2.00249,2.00219,2.00249,10000000.0
2009-10-15 03:31:00,2.0022,2.0022,2.00198,2.00209,5000000.0
2009-10-15 03:32:00,2.00218,2.00245,2.00201,2.00201,10000000.0
2009-10-15 03:33:00,2.0022,2.00223,2.0019,2.00223,7000000.0
2009-10-15 03:34:00,2.00207,2.00213,2.00204,2.00209,11000000.0
2009-10-15 03:35:00,2.00228,2.00228,2.00206,2.00217,8000000.0
2009-10-15 03:36:00,2.00192,2.00204,2.00177,2.00204,8000000.0
2009-10-15 03:37:00,2.00185,2.00189,2.00173,2.00173,8000000.0
2009-10-15 03:38:00,2.00199,2.00199,2.00174,2.00176,8000000.0
2009-10-15 03:39:00,2.00173,2.00174,2.00151,2.00163,10000000.0
2009-10-15 03:40:00,2.00173,2.00173,2.00144,2.00155,6000000.0
2009-10-15 03:41:00,2.0017,2.00202,2.00153,2.00202,8000000.0
2009-10-15 03:42:00,2.00225,2.0023,2.00208,2.00213,7000000.0
2009-10-15 03:43:00,2.00183,2.00201,2.00174,2.00191,9000000.0
2009-10-15 03:44:00,2.00161,2.00171,2.00161,2.00168,9000000.0
2009-10-15 03:45:00,2.00201,2.00229,2.00201,2.00212,7000000.0
2009-10-15 03:46:00,2.00191,2.00204,2.00175,2.00179,8000000.0
2009-10-15 03:47:00,2.00183,2.00188,2.00166,2.00188,9000000.0
2009-10-15 03:48:00,2.00174,2.00184,2.00156,2.00156,10000000.0
2009-10-15 03:49:00,2.00174,2.0018,2.00165,2.0018,23000000.0
2009-10-15 03:50:00,2.002,2.00207,2.00177,2.00197,7000000.0
2009-10-15 03:51:00,2.00188,2.00196,2.00188,2.00189,8000000.0
2009-10-15 03:52:00,2.00209,2.00214,2.00188,2.00198,9000000.0
2009-10-15 03:53:00,2.00175,2.00175,2.00146,2.00146,8000000.0
2009-10-15 03:54:00,2.00184,2.00186,2.00147,2.00182,9000000.0
2009-10-15 03:55:00,2.00157,2.00157,2.00139,2.00139,10000000.0
2009-10-15 03:56:00,2.00111,2.00111,2.00099,2.001,12000000.0
2009-10-15 03:57:00,2.00099,2.00154,2.00098,2.00154,9000000.0
2009-10-15 03:58:00,2.00177,2.00185,2.00175,2.00177,8000000.0
2009-10-15 03:59:00,2.00172,2.00172,2.00142,2.00142,7000000.0
2009-10-15 04:00:00,2.00146,2.0016,2.00128,2.00128,18000000.0
2009-10-15 04:01:00,2.00133,2.00149,2.00133,2.00146,8000000.0
2009-10-15 04:02:00,2.00138,2.00158,2.00107,2.00127,25000000.0
2009-10-15 04:03:00,2.00102,2.00138,2.001,2.00116,12000000.0
2009-10-15 04:04:00,2.00092,2.00095,2.00082,2.00082,9000000.0
2009-10-15 04:05:00,2.00081,2.0012,2.00081,2.00086,7000000.0
2009-10-15 04:06:00,2.00091,2.00118,2.00084,2.00114,11000000.0
2009-10-15 04:07:00,2.00116,2.00127,2.00113,2.00127,7000000.0
2009-10-15 04:08:00,2.00119,2.00125,2.00105,2.00125,10000000.0
2009-10-15 04:09:00,2.00121,2.0014,2.00121,2.0014,5000000.0
2009-10-15 04:10:00,2.00125,2.00125,2.00072,2.00072,9000000.0
2009-10-15 04:11:00,2.00056,2.00056,2.00027,2.00038,7000000.0
2009-10-15 04:12:00,2.00052,2.0006,2.00013,2.00013,6000000.0
2009-10-15 04:13:00,1.99996,2.00038,1.99996,2.00038,8000000.0
2009-10-15 04:14:00,2.00027,2.00027,1.99987,1.99987,7000000.0
2009-10-15 04:15:00,1.99983,2.00003,1.99983,1.99997,8000000.0
2009-10-15 04:16:00,1.99975,1.99981,1.99973,1.99978,8000000.0
2009-10-15 04:17:00,1.99987,1.99994,1.99985,1.99993,19000000.0
2009-10-15 04:18:00,1.99994,2.00003,1.99994,2.00002,8000000.0
2009-10-15 04:19:00,1.99988,2.00014,1.9998,2.00008,21000000.0
2009-10-15 04:20:00,1.99994,1.99994,1.99965,1.99973,11000000.0
2009-10-15 04:21:00,1.99934,1.99934,1.99862,1.99862,7000000.0
2009-10-15 04:22:00,1.99855,1.99855,1.99808,1.99808,8000000.0
2009-10-15 04:23:00,1.99834,1.9984,1.99809,1.99827,9000000.0
2009-10-15 04:24:00,1.99824,1.99824,1.99791,1.9982,12000000.0
2009-10-15 04:25:00,1.99812,1.99819,1.99806,1.99806,9000000.0
2009-10-15 04:26:00,1.99829,1.99843,1.99829,1.99837,8000000.0
2009-10-15 04:27:00,1.99845,1.99856,1.99821,1.99832,9000000.0
2009-10-15 04:28:00,1.99844,1.99844,1.9983,1.9983,14000000.0
2009-10-15 04:29:00,1.9984,1.99864,1.99839,1.99839,16000000.0
2009-10-15 04:30:00,1.9989,1.99915,1.9989,1.99915,25000000.0
2009-10-15 04:31:00,1.99925,1.99932,1.99921,1.99921,5000000.0
2009-10-15 04:32:00,1.99969,1.99986,1.99969,1.9997,12000000.0
2009-10-15 04:33:00,1.99973,1.99992,1.99973,1.99992,10000000.0
2009-10-15 04:34:00,2.00003,2.00037,1.99997,2.00037,15000000.0
2009-10-15 04:35:00,2.00042,2.00047,2.00028,2.00039,9000000.0
2009-10-15 04:36:00,2.00031,2.00079,2.00031,2.00079,7000000.0
2009-10-15 04:37:00,2.00142,2.00166,2.00141,2.00141,7000000.0
2009-10-15 04:38:00,2.0015,2.00156,2.00134,2.00134,6000000.0
2009-10-15 04:39:00,2.00118,2.00145,2.00118,2.00133,5000000.0
2009-10-15 04:40:00,2.001,2.001,2.00075,2.00082,11000000.0
2009-10-15 04:41:00,2.00065,2.00065,2.00025,2.00027,9000000.0
2009-10-15 04:42:00,2.00012,2.00012,1.99975,1.99975,11000000.0
2009-10-15 04:43:00,1.99925,1.9993,1.99884,1.99895,9000000.0
2009-10-15 04:44:00,1.99883,1.99883,1.99838,1.99849,8000000.0
2009-10-15 04:45:00,1.99834,1.99839,1.99795,1.99795,9000000.0
2009-10-15 04:46:00,1.99793,1.99797,1.99771,1.99771,7000000.0
2009-10-15 04:47:00,1.99781,1.9981,1.99772,1.99775,8000000.0
2009-10-15 04:48:00,1.99764,1.99776,1.99712,1.99739,7000000.0
2009-10-15 04:49:00,1.99765,1.9982,1.99765,1.9982,6000000.0
2009-10-15 04:50:00,1.99828,1.99828,1.99791,1.99791,7000000.0
2009-10-15 04:51:00,1.99794,1.99829,1.99794,1.99829,15000000.0
2009-10-15 04:52:00,1.9978,1.99807,1.9978,1.99807,9000000.0
2009-10-15 04:53:00,1.99782,1.99788,1.99782,1.99788,8000000.0
2009-10-15 04:54:00,1.99766,1.99766,1.99749,1.99749,11000000.0
2009-10-15 04:55:00,1.99748,1.99748,1.99727,1.99738,11000000.0
2009-10-15 04:56:00,1.99742,1.99742,1.99718,1.99718,12000000.0
2009-10-15 04:57:00,1.99715,1.99759,1.99715,1.99744,8000000.0
2009-10-15 04:58:00,1.99739,1.99766,1.99726,1.99726,9000000.0
2009-10-15 04:59:00,1.9975,1.99766,1.99747,1.99749,12000000.0
2009-10-15 05:00:00,1.99752,1.99794,1.99746,1.99792,9000000.0
2009-10-15 05:01:00,1.99826,1.9985,1.99826,1.99837,7000000.0
2009-10-15 05:02:00,1.99839,1.99841,1.99824,1.99824,7000000.0
2009-10-15 05:03:00,1.99822,1.99822,1.99801,1.99801,8000000.0
2009-10-15 05:04:00,1.99812,1.99833,1.99809,1.99833,9000000.0
2009-10-15 05:05:00,1.99842,1.99842,1.99835,1.99835,13000000.0
2009-10-15 05:06:00,1.9984,1.99847,1.99835,1.99846,8000000.0
2009-10-15 05:07:00,1.99822,1.99845,1.99822,1.99845,10000000.0
2009-10-15 05:08:00,1.99841,1.99841,1.99797,1.99797,6000000.0
2009-10-15 05:09:00,1.99808,1.99813,1.99796,1.99813,16000000.0
2009-10-15 05:10:00,1.99826,1.99872,1.99826,1.99872,12000000.0
2009-10-15 05:11:00,1.99877,1.99883,1.9987,1.99872,11000000.0
2009-10-15 05:12:00,1.99882,1.99937,1.99882,1.99937,16000000.0
2009-10-15 05:13:00,1.9995,1.9995,1.99936,1.99936,6000000.0
2009-10-15 05:14:00,1.99926,1.99926,1.99904,1.99904,12000000.0
2009-10-15 05:15:00,1.99903,1.9991,1.99903,1.99905,8000000.0
2009-10-15 05:16:00,1.99893,1.99893,1.99873,1.99873,11000000.0
2009-10-15 05:17:00,1.99896,1.99913,1.99891,1.99892,9000000.0
2009-10-15 05:18:00,1.99886,1.99887,1.99876,1.99876,16000000.0
2009-10-15 05:19:00,1.99874,1.99874,1.99851,1.99851,9000000.0
2009-10-15 05:20:00,1.99848,1.99873,1.99847,1.99873,11000000.0
2009-10-15 05:21:00,1.99877,1.9988,1.9986,1.9986,15000000.0
2009-10-15 05:22:00,1.99861,1.99882,1.99861,1.99876,28000000.0
2009-10-15 05:23:00,1.99867,1.99874,1.99862,1.99874,26000000.0
2009-10-15 05:24:00,1.99851,1.99859,1.99851,1.99858,27000000.0
2009-10-15 05:25:00,1.9985,1.99852,1.99823,1.99823,47000000.0
2009-10-15 05:26:00,1.99844,1.99882,1.99843,1.99867,38000000.0
2009-10-15 05:27:00,1.99903,1.99903,1.99867,1.99867,7000000.0
2009-10-15 05:28:00,1.9986,1.99868,1.9986,1.99865,22000000.0
2009-10-15 05:29:00,1.99861,1.99872,1.99857,1.99869,11000000.0
2009-10-15 05:30:00,1.99881,1.99896,1.99881,1.99895,7000000.0
2009-10-15 05:31:00,1.99901,1.99926,1.99901,1.99919,10000000.0
2009-10-15 05:32:00,1.99935,1.99941,1.99935,1.99939,10000000.0
2009-10-15 05:33:00,1.99945,1.99947,1.9994,1.99946,8000000.0
2009-10-15 05:34:00,1.99936,1.99944,1.99936,1.99939,8000000.0
2009-10-15 05:35:00,1.99928,1.99947,1.99928,1.99933,10000000.0
2009-10-15 05:36:00,1.99938,1.99944,1.99938,1.99942,15000000.0
2009-10-15 05:37:00,1.99903,1.99903,1.99866,1.99866,11000000.0
2009-10-15 05:38:00,1.99941,1.99945,1.99936,1.99945,11000000.0
2009-10-15 05:39:00,1.99949,1.99949,1.99885,1.99914,7000000.0
2009-10-15 05:40:00,1.99877,1.9989,1.99864,1.99877,10000000.0
2009-10-15 05:41:00,1.99884,1.9989,1.99873,1.99873,9000000.0
2009-10-15 05:42:00,1.99859,1.99887,1.99848,1.99887,16000000.0
2009-10-15 05:43:00,1.9989,1.9989,1.99842,1.99855,8000000.0
2009-10-15 05:44:00,1.99837,1.99842,1.99836,1.99837,9000000.0
2009-10-15 05:45:00,1.99835,1.99836,1.99824,1.99824,13000000.0
2009-10-15 05:46:00,1.99839,1.99856,1.99839,1.99856,10000000.0
2009-10-15 05:47:00,1.99816,1.99816,1.9978,1.9978,15000000.0
2009-10-15 05:48:00,1.99797,1.99889,1.99797,1.9988,11000000.0
2009-10-15 05:49:00,1.99886,1.99939,1.99886,1.99939,8000000.0
2009-10-15 05:50:00,1.9996,1.99963,1.99959,1.99962,13000000.0
2009-10-15 05:51:00,1.99981,1.99983,1.99955,1.99983,30000000.0
2009-10-15 05:52:00,1.99994,2.00017,1.99994,2.00017,15000000.0
2009-10-15 05:53:00,2.00006,2.00043,2.00006,2.00043,8000000.0
2009-10-15 05:54:00,2.00058,2.00093,2.00056,2.00093,16000000.0
2009-10-15 05:55:00,2.00108,2.00108,2.00054,2.00064,11000000.0
2009-10-15 05:56:00,2.00043,2.00046,2.00034,2.00035,33000000.0
2009-10-15 05:57:00,2.0004,2.0008,2.0004,2.0008,11000000.0
2009-10-15 05:58:00,2.00053,2.00061,2.00038,2.00061,19000000.0
2009-10-15 05:59:00,2.00071,2.00087,2.00067,2.00082,12000000.0
2009-10-15 06:00:00,2.00078,2.00083,2.00066,2.00076,25000000.0
2009-10-15 06:01:00,2.00086,2.00132,2.00071,2.00132,16000000.0
2009-10-15 06:02:00,2.00137,2.00142,2.00126,2.00127,13000000.0
2009-10-15 06:03:00,2.00124,2.00149,2.00124,2.00127,22000000.0
2009-10-15 06:04:00,2.00113,2.00115,2.00081,2.00115,11000000.0
2009-10-15 06:05:00,2.00131,2.00148,2.00131,2.00148,9000000.0
2009-10-15 06:06:00,2.00122,2.00142,2.00122,2.00135,8000000.0
2009-10-15 06:07:00,2.00139,2.0014,2.00113,2.00114,10000000.0
2009-10-15 06:08:00,2.00124,2.00135,2.00123,2.00124,8000000.0
2009-10-15 06:09:00,2.00113,2.00115,2.00106,2.00106,10000000.0
2009-10-15 06:10:00,2.00105,2.00105,2.00095,2.00099,8000000.0
2009-10-15 06:11:00,2.00086,2.00092,2.00083,2.00087,7000000.0
2009-10-15 06:12:00,2.00089,2.00091,2.00074,2.00091,10000000.0
2009-10-15 06:13:00,2.00101,2.00114,2.001,2.00114,15000000.0
2009-10-15 06:14:00,2.00121,2.00125,2.00118,2.00119,10000000.0
2009-10-15 06:15:00,2.00131,2.00149,2.00128,2.00149,18000000.0
2009-10-15 06:16:00,2.0012,2.0012,2.00098,2.00098,11000000.0
2009-10-15 06:17:00,2.00095,2.00102,2.00095,2.00101,7000000.0
2009-10-15 06:18:00,2.00162,2.00162,2.00044,2.00101,13000000.0
2009-10-15 06:19:00,2.0011,2.00126,2.00108,2.00115,12000000.0
2009-10-15 06:20:00,2.00116,2.00136,2.00116,2.0012,18000000.0
2009-10-15 06:21:00,2.00107,2.0015,2.00106,2.00122,26000000.0
2009-10-15 06:22:00,2.00151,2.00151,2.00134,2.00136,6000000.0
2009-10-15 06:23:00,2.00119,2.00126,2.00099,2.00104,11000000.0
2009-10-15 06:24:00,2.00093,2.00101,2.00083,2.00101,11000000.0
2009-10-15 06:25:00,2.00087,2.00087,2.00028,2.00028,10000000.0
2009-10-15 06:26:00,2.00031,2.00039,2.00025,2.00025,7000000.0
2009-10-15 06:27:00,2.00025,2.00025,2.00007,2.00014,8000000.0
2009-10-15 06:28:00,2.00003,2.00017,1.99965,1.99988,7000000.0
2009-10-15 06:29:00,2.00042,2.00064,2.00042,2.00064,9000000.0
2009-10-15 06:30:00,2.00067,2.0007,2.00063,2.00065,11000000.0
2009-10-15 06:31:00,2.0009,2.00092,2.00081,2.00092,20000000.0
2009-10-15 06:32:00,2.00121,2.00134,2.00108,2.0013,31000000.0
2009-10-15 06:33:00,2.00121,2.00121,2.00095,2.00095,17000000.0
2009-10-15 06:34:00,2.00096,2.00096,2.00088,2.00091,9000000.0
2009-10-15 06:35:00,2.00098,2.00136,2.00098,2.00136,8000000.0
2009-10-15 06:36:00,2.00147,2.00171,2.00147,2.0016,10000000.0
2009-10-15 06:37:00,2.00179,2.00179,2.00115,2.00115,7000000.0
2009-10-15 06:38:00,2.00112,2.00125,2.00106,2.00117,8000000.0
2009-10-15 06:39:00,2.00119,2.00119,2.00101,2.00101,12000000.0
2009-10-15 06:40:00,2.00102,2.00109,2.00095,2.00095,7000000.0
2009-10-15 06:41:00,2.00111,2.00112,2.00102,2.00102,6000000.0
2009-10-15 06:42:00,2.00108,2.00117,2.00108,2.00115,6000000.0
2009-10-15 06:43:00,2.00119,2.00128,2.00119,2.00128,9000000.0
2009-10-15 06:44:00,2.00127,2.00127,2.00059,2.00059,11000000.0
2009-10-15 06:45:00,2.00018,2.00023,2.00007,2.00019,8000000.0
2009-10-15 06:46:00,2.0004,2.0004,1.99994,1.99994,8000000.0
2009-10-15 06:47:00,1.99978,1.99984,1.99792,1.99979,8000000.0
2009-10-15 06:48:00,1.99979,1.99993,1.99979,1.99992,8000000.0
2009-10-15 06:49:00,1.99999,2.00003,1.9999,2.0,9000000.0
2009-10-15 06:50:00,1.99986,2.00042,1.99986,2.0003,9000000.0
2009-10-15 06:51:00,1.9998,2.00004,1.99974,1.99985,11000000.0
2009-10-15 06:52:00,2.00027,2.00106,2.00027,2.00106,7000000.0
2009-10-15 06:53:00,2.00118,2.00121,2.0011,2.00114,8000000.0
2009-10-15 06:54:00,2.0012,2.00127,2.00109,2.00109,11000000.0
2009-10-15 06:55:00,2.00088,2.00088,2.00055,2.00055,8000000.0
2009-10-15 06:56:00,2.00048,2.00051,2.00035,2.00043,13000000.0
2009-10-15 06:57:00,2.00044,2.00064,2.00039,2.00064,18000000.0
2009-10-15 06:58:00,2.00069,2.00077,2.00067,2.00072,16000000.0
2009-10-15 06:59:00,2.00077,2.00084,2.00063,2.00067,11000000.0
2009-10-15 07:00:00,2.00028,2.00029,2.00021,2.00021,8000000.0
2009-10-15 07:01:00,2.00028,2.00031,2.00015,2.00027,14000000.0
2009-10-15 07:02:00,2.00028,2.00085,2.00028,2.00085,18000000.0
2009-10-15 07:03:00,2.00122,2.00134,2.0012,2.00134,8000000.0
2009-10-15 07:04:00,2.00142,2.00147,2.00134,2.00144,8000000.0
2009-10-15 07:05:00,2.00132,2.00132,2.00061,2.00061,10000000.0
2009-10-15 07:06:00,2.00046,2.00046,2.00027,2.00044,8000000.0
2009-10-15 07:07:00,2.00043,2.00043,2.00012,2.00031,15000000.0
2009-10-15 07:08:00,2.00025,2.00042,2.00025,2.00042,18000000.0
2009-10-15 07:09:00,2.00036,2.00036,2.00002,2.00002,8000000.0
2009-10-15 07:10:00,2.00031,2.0005,2.00026,2.00033,18000000.0
2009-10-15 07:11:00,2.00033,2.00045,2.00015,2.00045,11000000.0
2009-10-15 07:12:00,2.00055,2.00055,2.00041,2.0005,11000000.0
2009-10-15 07:13:00,2.00044,2.00044,2.0003,2.0003,9000000.0
2009-10-15 07:14:00,2.00028,2.00042,2.00021,2.00042,12000000.0
2009-10-15 07:15:00,2.00038,2.00038,2.00014,2.00015,7000000.0
2009-10-15 07:16:00,1.99998,1.99998,1.9997,1.9997,12000000.0
2009-10-15 07:17:00,1.99935,1.99971,1.99935,1.99971,15000000.0
2009-10-15 07:18:00,1.9999,2.0004,1.9999,2.0004,8000000.0
2009-10-15 07:19:00,2.0004,2.00057,2.00032,2.0005,7000000.0
2009-10-15 07:20:00,2.00013,2.00031,1.99992,2.00026,9000000.0
2009-10-15 07:21:00,2.00043,2.00044,2.00029,2.00036,10000000.0
2009-10-15 07:22:00,2.00038,2.00038,2.00021,2.00021,7000000.0
2009-10-15 07:23:00,2.00021,2.00029,2.00021,2.00029,11000000.0
2009-10-15 07:24:00,2.00023,2.00026,2.00016,2.0002,23000000.0
2009-10-15 07:25:00,2.00019,2.00028,2.00016,2.00026,28000000.0
2009-10-15 07:26:00,2.00032,2.00034,2.00016,2.00032,14000000.0
2009-10-15 07:27:00,2.00021,2.00026,2.00016,2.00016,20000000.0
2009-10-15 07:28:00,2.00022,2.00033,2.00021,2.00033,17000000.0
2009-10-15 07:29:00,2.00035,2.00047,2.00028,2.00036,27000000.0
2009-10-15 07:30:00,2.00019,2.00032,2.00015,2.00032,20000000.0
2009-10-15 07:31:00,2.00042,2.00043,2.00033,2.00033,7000000.0
2009-10-15 07:32:00,2.00031,2.00031,2.00005,2.00006,11000000.0
2009-10-15 07:33:00,2.00027,2.00065,2.00027,2.00045,22000000.0
2009-10-15 07:34:00,2.00041,2.00053,2.00017,2.00045,16000000.0
2009-10-15 07:35:00,2.00025,2.00039,2.00014,2.00014,15000000.0
2009-10-15 07:36:00,2.00019,2.00019,2.00004,2.00012,6000000.0
2009-10-15 07:37:00,2.00006,2.00006,1.99992,1.99992,12000000.0
2009-10-15 07:38:00,1.99981,1.99992,1.9998,1.9999,7000000.0
2009-10-15 07:39:00,1.99971,1.99971,1.99945,1.99961,14000000.0
2009-10-15 07:40:00,1.99955,1.99964,1.99953,1.99953,9000000.0
2009-10-15 07:41:00,1.99967,1.99998,1.99954,1.99954,24000000.0
2009-10-15 07:42:00,1.99951,1.99972,1.99936,1.99972,17000000.0
2009-10-15 07:43:00,1.99977,1.99977,1.99953,1.99953,22000000.0
2009-10-15 07:44:00,1.99978,1.99978,1.99873,1.99873,10000000.0
2009-10-15 07:45:00,1.99853,1.99863,1.99849,1.99857,15000000.0
2009-10-15 07:46:00,1.9987,1.99872,1.9985,1.9985,17000000.0
2009-10-15 07:47:00,1.9984,1.9984,1.99777,1.99777,15000000.0
2009-10-15 07:48:00,1.99774,1.99789,1.99761,1.99763,10000000.0
2009-10-15 07:49:00,1.99759,1.9978,1.99759,1.9977,20000000.0
2009-10-15 07:50:00,1.99804,1.99837,1.99802,1.99837,17000000.0
2009-10-15 07:51:00,1.99839,1.99853,1.99817,1.99826,15000000.0
2009-10-15 07:52:00,1.99834,1.99861,1.9983,1.99858,29000000.0
2009-10-15 07:53:00,1.99865,1.9987,1.99858,1.99864,13000000.0
2009-10-15 07:54:00,1.99869,1.99869,1.99839,1.99839,23000000.0
2009-10-15 07:55:00,1.99832,1.99851,1.99825,1.99825,27000000.0
2009-10-15 07:56:00,1.99845,1.99871,1.99845,1.99871,18000000.0
2009-10-15 07:57:00,1.99868,1.9987,1.99849,1.9985,20000000.0
2009-10-15 07:58:00,1.99846,1.99867,1.99846,1.99861,13000000.0
2009-10-15 07:59:00,1.99853,1.99853,1.99838,1.99842,23000000.0
2009-10-15 08:00:00,1.9987,1.9987,1.99838,1.99859,31000000.0
2009-10-15 08:01:00,1.99884,1.99892,1.99793,1.99802,13000000.0
2009-10-15 08:02:00,1.9986,1.9986,1.99853,1.99854,12000000.0
2009-10-15 08:03:00,1.99848,1.99851,1.99817,1.99817,20000000.0
2009-10-15 08:04:00,1.99828,1.99868,1.99828,1.99845,30000000.0
2009-10-15 08:05:00,1.99874,1.99874,1.99865,1.99868,9000000.0
2009-10-15 08:06:00,1.99885,1.99885,1.99797,1.99817,21000000.0
2009-10-15 08:07:00,1.99891,1.99936,1.99891,1.99936,15000000.0
2009-10-15 08:08:00,1.99926,1.99926,1.99877,1.99886,25000000.0
2009-10-15 08:09:00,1.99876,1.99884,1.9986,1.99884,23000000.0
2009-10-15 08:10:00,1.99863,1.99865,1.99846,1.99846,27000000.0
2009-10-15 08:11:00,1.99834,1.99837,1.99826,1.99837,18000000.0
2009-10-15 08:12:00,1.99871,1.99877,1.99864,1.99867,22000000.0
2009-10-15 08:13:00,1.99882,1.99882,1.99838,1.99851,18000000.0
2009-10-15 08:14:00,1.99856,1.99883,1.9985,1.9985,33000000.0
2009-10-15 08:15:00,1.9987,1.9987,1.99848,1.99859,21000000.0
2009-10-15 08:16:00,1.99867,1.99899,1.99863,1.99899,21000000.0
2009-10-15 08:17:00,1.99891,1.99897,1.99873,1.99881,19000000.0
2009-10-15 08:18:00,1.9989,1.99913,1.9989,1.99907,17000000.0
2009-10-15 08:19:00,1.99876,1.99876,1.99834,1.99838,16000000.0
2009-10-15 08:20:00,1.99897,1.99964,1.99872,1.99964,13000000.0
2009-10-15 08:21:00,1.99974,1.99974,1.99939,1.99939,18000000.0
2009-10-15 08:22:00,1.99931,1.99935,1.9991,1.9993,26000000.0
2009-10-15 08:23:00,1.99942,1.99958,1.99937,1.99957,16000000.0
2009-10-15 08:24:00,1.99976,1.99976,1.99937,1.99947,28000000.0
2009-10-15 08:25:00,2.00007,2.00054,2.00007,2.00026,49000000.0
2009-10-15 08:26:00,2.00031,2.00031,2.00006,2.00006,14000000.0
2009-10-15 08:27:00,2.00011,2.00089,2.00011,2.00062,31000000.0
2009-10-15 08:28:00,2.00022,2.00022,1.99954,1.99954,28000000.0
2009-10-15 08:29:00,1.99955,2.00043,1.99941,2.00043,32000000.0
2009-10-15 08:30:00,2.00071,2.00071,2.00021,2.00033,28000000.0
2009-10-15 08:31:00,2.00025,2.00025,2.00013,2.00015,40000000.0
2009-10-15 08:32:00,2.0005,2.00094,2.0005,2.00093,51000000.0
2009-10-15 08:33:00,2.00077,2.00084,2.00056,2.00056,48000000.0
2009-10-15 08:34:00,2.00071,2.00121,2.00071,2.00113,49000000.0
2009-10-15 08:35:00,2.00122,2.00122,2.00096,2.00109,39000000.0
2009-10-15 08:36:00,2.00112,2.00198,2.00112,2.00188,12000000.0
2009-10-15 08:37:00,2.00189,2.00189,2.00153,2.00175,25000000.0
2009-10-15 08:38:00,2.00151,2.00156,2.0014,2.00156,21000000.0
2009-10-15 08:39:00,2.00137,2.00137,2.00077,2.00077,23000000.0
2009-10-15 08:40:00,2.00033,2.00033,1.99998,1.99998,36000000.0
2009-10-15 08:41:00,1.99984,1.99992,1.99979,1.99981,30000000.0
2009-10-15 08:42:00,1.99943,1.99966,1.99943,1.99965,17000000.0
2009-10-15 08:43:00,1.99982,1.99997,1.99982,1.99994,23000000.0
2009-10-15 08:44:00,2.00032,2.00032,2.00007,2.00007,17000000.0
2009-10-15 08:45:00,1.99994,1.99998,1.99984,1.99998,37000000.0
2009-10-15 08:46:00,2.00003,2.00018,2.00003,2.00014,23000000.0
2009-10-15 08:47:00,2.00002,2.00054,2.00002,2.00054,25000000.0
2009-10-15 08:48:00,2.00073,2.00073,2.00034,2.00043,36000000.0
2009-10-15 08:49:00,2.00071,2.00082,2.0006,2.00072,27000000.0
2009-10-15 08:50:00,2.00037,2.00057,2.00022,2.00024,56000000.0
2009-10-15 08:51:00,2.00059,2.00083,2.00059,2.00069,32000000.0
2009-10-15 08:52:00,2.00097,2.00193,2.00097,2.00193,39000000.0
2009-10-15 08:53:00,2.00204,2.00204,2.0016,2.00189,63000000.0
2009-10-15 08:54:00,2.0021,2.00217,2.002,2.00201,42000000.0
2009-10-15 08:55:00,2.00197,2.00207,2.00187,2.0019,55000000.0
2009-10-15 08:56:00,2.00179,2.00186,2.00168,2.00174,21000000.0
2009-10-15 08:57:00,2.00184,2.00209,2.00184,2.00203,23000000.0
2009-10-15 08:58:00,2.00223,2.00237,2.00209,2.00209,18000000.0
2009-10-15 08:59:00,2.00206,2.00231,2.00206,2.00231,12000000.0
2009-10-15 09:00:00,2.00232,2.00232,2.00185,2.00198,26000000.0
2009-10-15 09:01:00,2.00201,2.00201,2.00183,2.00183,19000000.0
2009-10-15 09:02:00,2.00195,2.00195,2.0016,2.00167,15000000.0
2009-10-15 09:03:00,2.00193,2.00215,2.00192,2.00206,16000000.0
2009-10-15 09:04:00,2.00212,2.00223,2.00173,2.00173,22000000.0
2009-10-15 09:05:00,2.00139,2.00149,2.00118,2.00118,11000000.0
2009-10-15 09:06:00,2.00103,2.00127,2.00094,2.00123,31000000.0
2009-10-15 09:07:00,2.00105,2.00109,2.00054,2.00054,33000000.0
2009-10-15 09:08:00,2.00049,2.00054,2.00048,2.00054,17000000.0
2009-10-15 09:09:00,2.0006,2.00066,2.00047,2.00049,37000000.0
2009-10-15 09:10:00,2.00017,2.00017,1.99961,1.99962,31000000.0
2009-10-15 09:11:00,1.99927,1.99927,1.99906,1.99906,26000000.0
2009-10-15 09:12:00,1.99907,1.9993,1.99907,1.99923,41000000.0
2009-10-15 09:13:00,1.99931,1.99962,1.99909,1.99962,61000000.0
2009-10-15 09:14:00,1.99981,1.99981,1.99952,1.99953,57000000.0
2009-10-15 09:15:00,1.99959,1.99976,1.99959,1.99976,33000000.0
2009-10-15 09:16:00,1.99984,2.00002,1.99984,2.00002,39000000.0
2009-10-15 09:17:00,1.99983,1.99988,1.99966,1.99985,40000000.0
2009-10-15 09:18:00,1.99985,1.99989,1.99967,1.9998,68000000.0
2009-10-15 09:19:00,2.00014,2.00014,1.99956,1.99986,52000000.0
2009-10-15 09:20:00,2.00044,2.00073,2.00044,2.00073,37000000.0
2009-10-15 09:21:00,2.00078,2.00078,2.00027,2.00039,61000000.0
2009-10-15 09:22:00,2.00027,2.00027,2.00006,2.0002,63000000.0
2009-10-15 09:23:00,2.00022,2.00043,2.00018,2.00043,65000000.0
2009-10-15 09:24:00,2.00056,2.00061,2.00037,2.00051,47000000.0
2009-10-15 09:25:00,2.00062,2.00076,2.0005,2.0006,32000000.0
2009-10-15 09:26:00,2.00066,2.00077,2.00044,2.00077,29000000.0
2009-10-15 09:27:00,2.00079,2.00079,2.00052,2.00053,55000000.0
2009-10-15 09:28:00,2.00036,2.00048,2.00001,2.00001,46000000.0
2009-10-15 09:29:00,2.0001,2.00022,1.9995,1.99973,32000000.0
2009-10-15 09:30:00,1.99952,1.99957,1.99932,1.99932,24000000.0
2009-10-15 09:31:00,1.99916,1.99941,1.99903,1.99909,18000000.0
2009-10-15 09:32:00,1.99878,1.99878,1.99842,1.99842,35000000.0
2009-10-15 09:33:00,1.99859,1.99859,1.9984,1.99849,43000000.0
2009-10-15 09:34:00,1.99833,1.9985,1.99789,1.99789,31000000.0
2009-10-15 09:35:00,1.99765,1.99765,1.99699,1.99699,47000000.0
2009-10-15 09:36:00,1.9975,1.99794,1.9975,1.99794,34000000.0
2009-10-15 09:37:00,1.99787,1.9982,1.99787,1.9982,49000000.0
2009-10-15 09:38:00,1.99845,1.99861,1.99845,1.99861,37000000.0
2009-10-15 09:39:00,1.99834,1.99871,1.99827,1.99871,61000000.0
2009-10-15 09:40:00,1.99854,1.99855,1.99828,1.99834,46000000.0
2009-10-15 09:41:00,1.99825,1.99832,1.9982,1.9982,33000000.0
2009-10-15 09:42:00,1.99797,1.99799,1.99783,1.9979,60000000.0
2009-10-15 09:43:00,1.99781,1.99781,1.9976,1.99777,66000000.0
2009-10-15 09:44:00,1.99778,1.99788,1.9977,1.9977,21000000.0
2009-10-15 09:45:00,1.99763,1.99763,1.99729,1.99746,22000000.0
2009-10-15 09:46:00,1.99743,1.9975,1.99736,1.99743,30000000.0
2009-10-15 09:47:00,1.99746,1.99771,1.99744,1.99749,24000000.0
2009-10-15 09:48:00,1.99717,1.99717,1.99694,1.99716,34000000.0
2009-10-15 09:49:00,1.99708,1.99708,1.99693,1.997,26000000.0
2009-10-15 09:50:00,1.99703,1.99712,1.99697,1.99697,34000000.0
2009-10-15 09:51:00,1.99691,1.99693,1.99685,1.99689,56000000.0
2009-10-15 09:52:00,1.99677,1.99677,1.9964,1.9967,38000000.0
2009-10-15 09:53:00,1.99672,1.99714,1.99672,1.99714,32000000.0
2009-10-15 09:54:00,1.99702,1.99702,1.99682,1.99689,36000000.0
2009-10-15 09:55:00,1.99711,1.99711,1.99698,1.99707,38000000.0
2009-10-15 09:56:00,1.9969,1.9969,1.99671,1.99683,38000000.0
2009-10-15 09:57:00,1.99736,1.99768,1.99736,1.99756,30000000.0
2009-10-15 09:58:00,1.99769,1.99787,1.99762,1.99762,52000000.0
2009-10-15 09:59:00,1.99764,1.99764,1.99737,1.99737,32000000.0
2009-10-15 10:00:00,1.99732,1.99732,1.99689,1.99689,39000000.0
2009-10-15 10:01:00,1.99679,1.99679,1.99651,1.99651,44000000.0
2009-10-15 10:02:00,1.99645,1.99663,1.99645,1.99663,34000000.0
2009-10-15 10:03:00,1.99665,1.99665,1.99629,1.99629,47000000.0
2009-10-15 10:04:00,1.99629,1.99669,1.99617,1.99669,32000000.0
2009-10-15 10:05:00,1.9966,1.99707,1.99657,1.99695,32000000.0
2009-10-15 10:06:00,1.99692,1.99757,1.99687,1.99757,42000000.0
2009-10-15 10:07:00,1.99794,1.99809,1.99794,1.99794,51000000.0
2009-10-15 10:08:00,1.99773,1.99773,1.9971,1.9971,54000000.0
2009-10-15 10:09:00,1.9968,1.9968,1.99639,1.99639,53000000.0
2009-10-15 10:10:00,1.99657,1.99692,1.99655,1.99666,72000000.0
2009-10-15 10:11:00,1.99692,1.99692,1.99669,1.99675,61000000.0
2009-10-15 10:12:00,1.99709,1.99753,1.99709,1.99753,65000000.0
2009-10-15 10:13:00,1.99712,1.99712,1.99638,1.99652,56000000.0
2009-10-15 10:14:00,1.99629,1.99629,1.99582,1.99582,49000000.0
2009-10-15 10:15:00,1.99603,1.99603,1.99569,1.99591,46000000.0
2009-10-15 10:16:00,1.99615,1.99615,1.9959,1.99609,33000000.0
2009-10-15 10:17:00,1.99605,1.99605,1.99577,1.99585,37000000.0
2009-10-15 10:18:00,1.99603,1.99631,1.99603,1.99631,50000000.0
2009-10-15 10:19:00,1.99648,1.99648,1.99621,1.99645,59000000.0
2009-10-15 10:20:00,1.99656,1.99674,1.99648,1.99674,41000000.0
2009-10-15 10:21:00,1.99687,1.99708,1.99687,1.99694,44000000.0
2009-10-15 10:22:00,1.99695,1.9971,1.99692,1.99703,47000000.0
2009-10-15 10:23:00,1.99685,1.99716,1.99685,1.99716,58000000.0
2009-10-15 10:24:00,1.99726,1.99726,1.9971,1.9971,43000000.0
2009-10-15 10:25:00,1.99707,1.99726,1.99698,1.99716,60000000.0
2009-10-15 10:26:00,1.99728,1.99728,1.99713,1.99715,64000000.0
2009-10-15 10:27:00,1.99713,1.99724,1.99713,1.99713,54000000.0
2009-10-15 10:28:00,1.99712,1.99712,1.99657,1.99657,62000000.0
2009-10-15 10:29:00,1.99635,1.9964,1.99609,1.99609,61000000.0
2009-10-15 10:30:00,1.99594,1.99634,1.99594,1.99634,36000000.0
2009-10-15 10:31:00,1.99636,1.99636,1.99607,1.99608,39000000.0
2009-10-15 10:32:00,1.99612,1.99615,1.99598,1.9961,44000000.0
2009-10-15 10:33:00,1.996,1.99631,1.99591,1.99631,18000000.0
2009-10-15 10:34:00,1.9962,1.99651,1.99616,1.99651,20000000.0
2009-10-15 10:35:00,1.99642,1.99672,1.99642,1.99672,23000000.0
2009-10-15 10:36:00,1.99683,1.99703,1.99683,1.99703,32000000.0
2009-10-15 10:37:00,1.99693,1.99707,1.99691,1.99706,30000000.0
2009-10-15 10:38:00,1.99717,1.99758,1.99717,1.99732,26000000.0
2009-10-15 10:39:00,1.99728,1.99729,1.99707,1.9971,29000000.0
2009-10-15 10:40:00,1.99714,1.99714,1.99701,1.99709,19000000.0
2009-10-15 10:41:00,1.99705,1.99715,1.99702,1.99715,29000000.0
2009-10-15 10:42:00,1.99706,1.99717,1.99706,1.99716,38000000.0
2009-10-15 10:43:00,1.99695,1.99706,1.99693,1.99705,27000000.0
2009-10-15 10:44:00,1.99703,1.99715,1.99693,1.99693,26000000.0
2009-10-15 10:45:00,1.99645,1.99675,1.9963,1.99675,27000000.0
2009-10-15 10:46:00,1.99702,1.99713,1.99693,1.99713,35000000.0
2009-10-15 10:47:00,1.99727,1.99757,1.99712,1.99757,23000000.0
2009-10-15 10:48:00,1.99782,1.99797,1.99782,1.99794,44000000.0
2009-10-15 10:49:00,1.99759,1.99759,1.99745,1.99755,36000000.0
2009-10-15 10:50:00,1.99758,1.99768,1.99758,1.99763,47000000.0
2009-10-15 10:51:00,1.99751,1.99755,1.99734,1.99752,45000000.0
2009-10-15 10:52:00,1.99721,1.99721,1.99708,1.99717,33000000.0
2009-10-15 10:53:00,1.99717,1.99717,1.99675,1.99675,46000000.0
2009-10-15 10:54:00,1.99672,1.99691,1.99672,1.99688,35000000.0
2009-10-15 10:55:00,1.99704,1.99729,1.99704,1.99725,37000000.0
2009-10-15 10:56:00,1.99718,1.99718,1.99678,1.99708,33000000.0
2009-10-15 10:57:00,1.99736,1.99752,1.99731,1.99741,33000000.0
2009-10-15 10:58:00,1.99762,1.9978,1.99742,1.9978,26000000.0
2009-10-15 10:59:00,1.99757,1.99757,1.99728,1.99728,47000000.0
2009-10-15 11:00:00,1.99711,1.99711,1.99683,1.99683,39000000.0
2009-10-15 11:01:00,1.99663,1.99685,1.99659,1.99666,45000000.0
2009-10-15 11:02:00,1.99668,1.99707,1.99656,1.99707,17000000.0
2009-10-15 11:03:00,1.99719,1.99719,1.99695,1.99695,37000000.0
2009-10-15 11:04:00,1.99695,1.99695,1.99684,1.99684,40000000.0
2009-10-15 11:05:00,1.9969,1.9972,1.99689,1.9972,18000000.0
2009-10-15 11:06:00,1.99718,1.99728,1.99702,1.99702,19000000.0
2009-10-15 11:07:00,1.99721,1.99721,1.99692,1.99703,30000000.0
2009-10-15 11:08:00,1.997,1.99711,1.99698,1.99711,30000000.0
2009-10-15 11:09:00,1.9971,1.99711,1.99676,1.99677,45000000.0
2009-10-15 11:10:00,1.99659,1.99696,1.99659,1.99696,35000000.0
2009-10-15 11:11:00,1.99731,1.99738,1.99708,1.99717,46000000.0
2009-10-15 11:12:00,1.99722,1.99723,1.99689,1.99689,55000000.0
2009-10-15 11:13:00,1.99693,1.99697,1.9968,1.99686,59000000.0
2009-10-15 11:14:00,1.99663,1.99687,1.99658,1.99658,41000000.0
2009-10-15 11:15:00,1.99656,1.99678,1.99651,1.99661,34000000.0
2009-10-15 11:16:00,1.99689,1.99693,1.99673,1.99673,20000000.0
2009-10-15 11:17:00,1.99677,1.99677,1.99651,1.99652,57000000.0
2009-10-15 11:18:00,1.99636,1.99653,1.99623,1.99649,44000000.0
2009-10-15 11:19:00,1.99666,1.99744,1.99666,1.99719,63000000.0
2009-10-15 11:20:00,1.9972,1.9972,1.99696,1.997,43000000.0
2009-10-15 11:21:00,1.99696,1.99696,1.99677,1.9968,34000000.0
2009-10-15 11:22:00,1.99671,1.99671,1.99656,1.99658,56000000.0
2009-10-15 11:23:00,1.99665,1.99697,1.99664,1.99697,43000000.0
2009-10-15 11:24:00,1.99703,1.99728,1.99696,1.99728,53000000.0
2009-10-15 11:25:00,1.9973,1.99749,1.99722,1.99727,29000000.0
2009-10-15 11:26:00,1.99711,1.99749,1.99711,1.99749,41000000.0
2009-10-15 11:27:00,1.99738,1.99758,1.99733,1.99743,34000000.0
2009-10-15 11:28:00,1.99738,1.9983,1.99738,1.9983,36000000.0
2009-10-15 11:29:00,1.99837,1.9986,1.99837,1.99855,43000000.0
2009-10-15 11:30:00,1.99895,1.9992,1.99895,1.999,24000000.0
2009-10-15 11:31:00,1.99914,1.9992,1.99896,1.99896,34000000.0
2009-10-15 11:32:00,1.99878,1.99881,1.99873,1.99876,46000000.0
2009-10-15 11:33:00,1.99893,1.99929,1.99893,1.99921,41000000.0
2009-10-15 11:34:00,1.99924,1.99925,1.9991,1.99925,28000000.0
2009-10-15 11:35:00,1.99944,1.99944,1.9993,1.9993,44000000.0
2009-10-15 11:36:00,1.99924,1.99924,1.99889,1.99893,48000000.0
2009-10-15 11:37:00,1.99841,1.99864,1.99831,1.99851,50000000.0
2009-10-15 11:38:00,1.99836,1.99841,1.99823,1.99825,37000000.0
2009-10-15 11:39:00,1.99779,1.99792,1.99755,1.99792,52000000.0
2009-10-15 11:40:00,1.99799,1.99805,1.99789,1.99789,27000000.0
2009-10-15 11:41:00,1.99777,1.9978,1.99731,1.99731,49000000.0
2009-10-15 11:42:00,1.99728,1.99765,1.99719,1.99765,22000000.0
2009-10-15 11:43:00,1.99801,1.99815,1.99784,1.99788,45000000.0
2009-10-15 11:44:00,1.99803,1.99851,1.99801,1.99838,42000000.0
2009-10-15 11:45:00,1.99852,1.9987,1.99794,1.99794,41000000.0
2009-10-15 11:46:00,1.99786,1.9984,1.99786,1.99833,38000000.0
2009-10-15 11:47:00,1.99789,1.99807,1.99772,1.99772,22000000.0
2009-10-15 11:48:00,1.99701,1.99728,1.99701,1.99716,27000000.0
2009-10-15 11:49:00,1.99704,1.99747,1.99704,1.99736,41000000.0
2009-10-15 11:50:00,1.9972,1.99751,1.9972,1.99743,44000000.0
2009-10-15 11:51:00,1.99773,1.99774,1.99762,1.99774,37000000.0
2009-10-15 11:52:00,1.99776,1.99804,1.99776,1.99804,37000000.0
2009-10-15 11:53:00,1.99823,1.99823,1.9978,1.99785,33000000.0
2009-10-15 11:54:00,1.99778,1.99778,1.99739,1.99739,37000000.0
2009-10-15 11:55:00,1.99752,1.99796,1.99751,1.99796,38000000.0
2009-10-15 11:56:00,1.99822,1.99858,1.99822,1.9985,51000000.0
2009-10-15 11:57:00,1.99826,1.99843,1.9982,1.99837,29000000.0
2009-10-15 11:58:00,1.99806,1.9984,1.99806,1.99836,31000000.0
2009-10-15 11:59:00,1.99841,1.99906,1.99841,1.99906,51000000.0
2009-10-15 12:00:00,1.99961,1.99963,1.99929,1.99963,23000000.0
2009-10-15 12:01:00,1.9999,2.00006,1.99977,2.00006,24000000.0
2009-10-15 12:02:00,2.00004,2.00004,1.99968,1.99968,34000000.0
2009-10-15 12:03:00,1.99992,1.99992,1.9994,1.9994,36000000.0
2009-10-15 12:04:00,1.99931,1.99931,1.99916,1.99916,33000000.0
2009-10-15 12:05:00,1.99912,1.99961,1.99912,1.99945,26000000.0
2009-10-15 12:06:00,1.99962,2.00029,1.99962,2.00029,15000000.0
2009-10-15 12:07:00,2.0008,2.00083,2.00074,2.00083,23000000.0
2009-10-15 12:08:00,2.00088,2.00112,2.00073,2.00112,37000000.0
2009-10-15 12:09:00,2.00102,2.00121,2.001,2.00121,11000000.0
2009-10-15 12:10:00,2.00098,2.00109,2.00092,2.00105,25000000.0
2009-10-15 12:11:00,2.00108,2.00123,2.00098,2.00123,33000000.0
2009-10-15 12:12:00,2.00114,2.00114,2.0009,2.00091,31000000.0
2009-10-15 12:13:00,2.00077,2.00103,2.00077,2.00103,24000000.0
2009-10-15 12:14:00,2.00102,2.00104,2.00084,2.00084,36000000.0
2009-10-15 12:15:00,2.00067,2.00075,2.00064,2.00075,29000000.0
2009-10-15 12:16:00,2.0006,2.00074,2.0006,2.00074,30000000.0
2009-10-15 12:17:00,2.0007,2.0007,2.00025,2.00049,41000000.0
2009-10-15 12:18:00,2.00045,2.00045,2.00023,2.00026,43000000.0
2009-10-15 12:19:00,2.00028,2.00043,2.00027,2.00029,37000000.0
2009-10-15 12:20:00,2.00023,2.00023,2.00005,2.00018,40000000.0
2009-10-15 12:21:00,2.00004,2.00012,1.99977,1.99987,61000000.0
2009-10-15 12:22:00,1.99988,1.99988,1.99978,1.9998,24000000.0
2009-10-15 12:23:00,1.99977,1.99977,1.99942,1.99963,23000000.0
2009-10-15 12:24:00,1.99961,1.99961,1.99923,1.99934,30000000.0
2009-10-15 12:25:00,1.9993,1.9993,1.99914,1.99914,22000000.0
2009-10-15 12:26:00,1.99901,1.99907,1.9989,1.99891,32000000.0
2009-10-15 12:27:00,1.99898,1.99905,1.99889,1.99898,25000000.0
2009-10-15 12:28:00,1.99897,1.99898,1.99876,1.99881,58000000.0
2009-10-15 12:29:00,1.99832,1.99832,1.99594,1.99651,71000000.0
2009-10-15 12:30:00,1.99684,1.9995,1.99684,1.99865,47000000.0
2009-10-15 12:31:00,1.9984,1.99845,1.9983,1.99845,55000000.0
2009-10-15 12:32:00,1.99858,1.99868,1.99846,1.99868,32000000.0
2009-10-15 12:33:00,1.99879,1.99891,1.99879,1.99889,40000000.0
2009-10-15 12:34:00,1.9988,1.9988,1.99853,1.99853,14000000.0
2009-10-15 12:35:00,1.99824,1.99849,1.99824,1.99849,20000000.0
2009-10-15 12:36:00,1.99864,1.99905,1.99864,1.99905,36000000.0
2009-10-15 12:37:00,1.99923,1.99927,1.99908,1.99918,22000000.0
2009-10-15 12:38:00,1.9992,1.99927,1.99919,1.99927,12000000.0
2009-10-15 12:39:00,1.99945,1.99946,1.99924,1.99935,20000000.0
2009-10-15 12:40:00,1.9993,1.99945,1.99924,1.99945,16000000.0
2009-10-15 12:41:00,1.99924,1.99924,1.9988,1.9988,10000000.0
2009-10-15 12:42:00,1.99851,1.9989,1.99851,1.99864,26000000.0
2009-10-15 12:43:00,1.9988,1.99944,1.9988,1.99944,9000000.0
2009-10-15 12:44:00,1.99916,1.99916,1.99889,1.99904,21000000.0
2009-10-15 12:45:00,1.99911,1.99926,1.9991,1.9991,30000000.0
2009-10-15 12:46:00,1.99894,1.99901,1.99874,1.999,41000000.0
2009-10-15 12:47:00,1.99868,1.99875,1.99848,1.99873,26000000.0
2009-10-15 12:48:00,1.99878,1.99898,1.99868,1.99898,27000000.0
2009-10-15 12:49:00,1.99943,1.99953,1.99927,1.99939,36000000.0
2009-10-15 12:50:00,1.99932,1.99934,1.99917,1.99927,34000000.0
2009-10-15 12:51:00,1.99903,1.99922,1.99895,1.9991,25000000.0
2009-10-15 12:52:00,1.99913,1.99922,1.99912,1.9992,26000000.0
2009-10-15 12:53:00,1.99933,1.99949,1.99933,1.99944,16000000.0
2009-10-15 12:54:00,1.99946,1.99946,1.999,1.999,28000000.0
2009-10-15 12:55:00,1.99903,1.99917,1.99892,1.99917,29000000.0
2009-10-15 12:56:00,1.99909,1.99909,1.99857,1.99857,30000000.0
2009-10-15 12:57:00,1.99839,1.99847,1.99815,1.99841,26000000.0
2009-10-15 12:58:00,1.99829,1.99877,1.99826,1.99877,14000000.0
2009-10-15 12:59:00,1.99904,1.99955,1.99904,1.99955,32000000.0
2009-10-15 13:00:00,1.99966,1.99966,1.99928,1.99946,20000000.0
2009-10-15 13:01:00,1.99904,1.99904,1.99865,1.99866,31000000.0
2009-10-15 13:02:00,1.99884,1.99915,1.99849,1.99915,12000000.0
2009-10-15 13:03:00,1.99917,1.99917,1.99887,1.99888,21000000.0
2009-10-15 13:04:00,1.99927,1.99941,1.99927,1.99939,7000000.0
2009-10-15 13:05:00,1.99934,1.99934,1.99803,1.99803,17000000.0
2009-10-15 13:06:00,1.9983,1.99851,1.9983,1.9983,22000000.0
2009-10-15 13:07:00,1.99818,1.99818,1.99793,1.99811,17000000.0
2009-10-15 13:08:00,1.99791,1.99791,1.99686,1.99686,37000000.0
2009-10-15 13:09:00,1.99724,1.99724,1.99693,1.99693,33000000.0
2009-10-15 13:10:00,1.99738,1.99764,1.99734,1.99764,32000000.0
2009-10-15 13:11:00,1.99775,1.99775,1.99746,1.99746,21000000.0
2009-10-15 13:12:00,1.99744,1.99777,1.99744,1.99777,7000000.0
2009-10-15 13:13:00,1.99798,1.99802,1.9977,1.9977,11000000.0
2009-10-15 13:14:00,1.99792,1.9983,1.99769,1.99769,33000000.0
2009-10-15 13:15:00,1.99764,1.99767,1.9973,1.9973,25000000.0
2009-10-15 13:16:00,1.99711,1.99748,1.99711,1.99748,20000000.0
2009-10-15 13:17:00,1.99738,1.99762,1.99736,1.99762,19000000.0
2009-10-15 13:18:00,1.9981,1.99864,1.9981,1.99864,41000000.0
2009-10-15 13:19:00,1.99876,1.99876,1.99776,1.99776,36000000.0
2009-10-15 13:20:00,1.99821,1.99829,1.99814,1.99814,36000000.0
2009-10-15 13:21:00,1.99837,1.99905,1.99837,1.99905,54000000.0
2009-10-15 13:22:00,1.99913,1.9993,1.99899,1.9993,41000000.0
2009-10-15 13:23:00,1.99946,2.00006,1.99946,2.00006,11000000.0
2009-10-15 13:24:00,2.00049,2.00098,2.00049,2.00075,23000000.0
2009-10-15 13:25:00,2.00069,2.00083,2.00069,2.00083,25000000.0
2009-10-15 13:26:00,2.00097,2.00123,2.00061,2.00123,20000000.0
2009-10-15 13:27:00,2.00195,2.002,2.00167,2.00167,32000000.0
2009-10-15 13:28:00,2.00158,2.00189,2.00158,2.00189,26000000.0
2009-10-15 13:29:00,2.00166,2.00173,2.00144,2.00144,25000000.0
2009-10-15 13:30:00,2.00138,2.00138,2.00069,2.00069,16000000.0
2009-10-15 13:31:00,2.00074,2.00093,2.00067,2.00079,21000000.0
2009-10-15 13:32:00,2.0007,2.00119,2.00039,2.00119,28000000.0
2009-10-15 13:33:00,2.0018,2.00186,2.00166,2.00175,18000000.0
2009-10-15 13:34:00,2.00172,2.00274,2.00162,2.00232,35000000.0
2009-10-15 13:35:00,2.00234,2.00234,2.0017,2.00222,10000000.0
2009-10-15 13:36:00,2.00222,2.00237,2.00195,2.00211,40000000.0
2009-10-15 13:37:00,2.00238,2.00247,2.00215,2.00215,22000000.0
2009-10-15 13:38:00,2.00153,2.00153,2.00123,2.0013,39000000.0
2009-10-15 13:39:00,2.00152,2.00187,2.00144,2.00173,32000000.0
2009-10-15 13:40:00,2.00152,2.00201,2.00152,2.00185,35000000.0
2009-10-15 13:41:00,2.00169,2.00174,2.00163,2.00169,27000000.0
2009-10-15 13:42:00,2.00143,2.00197,2.00143,2.00159,32000000.0
2009-10-15 13:43:00,2.0015,2.0015,2.00112,2.00112,26000000.0
2009-10-15 13:44:00,2.00104,2.0013,2.00092,2.00092,25000000.0
2009-10-15 13:45:00,2.00079,2.0008,2.00058,2.00072,21000000.0
2009-10-15 13:46:00,2.00103,2.00148,2.00103,2.00146,13000000.0
2009-10-15 13:47:00,2.0011,2.00134,2.00101,2.00101,22000000.0
2009-10-15 13:48:00,2.00118,2.00138,2.0011,2.00138,21000000.0
2009-10-15 13:49:00,2.00156,2.00249,2.00156,2.00249,24000000.0
2009-10-15 13:50:00,2.00295,2.003,2.00261,2.00261,27000000.0
2009-10-15 13:51:00,2.00244,2.00259,2.00232,2.00232,27000000.0
2009-10-15 13:52:00,2.00248,2.00281,2.00248,2.00271,31000000.0
2009-10-15 13:53:00,2.00278,2.00295,2.00256,2.00295,31000000.0
2009-10-15 13:54:00,2.00302,2.00316,2.00296,2.00316,28000000.0
2009-10-15 13:55:00,2.00318,2.00318,2.00302,2.00308,33000000.0
2009-10-15 13:56:00,2.00313,2.00343,2.00313,2.00343,23000000.0
2009-10-15 13:57:00,2.00342,2.00356,2.00316,2.00316,19000000.0
2009-10-15 13:58:00,2.00331,2.00367,2.00331,2.00367,30000000.0
2009-10-15 13:59:00,2.00384,2.00463,2.00384,2.00463,39000000.0
2009-10-15 14:00:00,2.00475,2.00475,2.00401,2.00437,30000000.0
2009-10-15 14:01:00,2.00432,2.00463,2.0042,2.00463,16000000.0
2009-10-15 14:02:00,2.00486,2.00504,2.00468,2.00468,34000000.0
2009-10-15 14:03:00,2.00444,2.00459,2.00425,2.00425,24000000.0
2009-10-15 14:04:00,2.00401,2.0043,2.00395,2.00395,20000000.0
2009-10-15 14:05:00,2.00348,2.00362,2.00322,2.00322,31000000.0
2009-10-15 14:06:00,2.00324,2.00324,2.00108,2.00108,28000000.0
2009-10-15 14:07:00,2.00129,2.00137,2.00102,2.00104,32000000.0
2009-10-15 14:08:00,2.00085,2.0011,2.00085,2.00107,22000000.0
2009-10-15 14:09:00,2.00112,2.00134,2.00087,2.00134,15000000.0
2009-10-15 14:10:00,2.00158,2.00197,2.00158,2.00197,24000000.0
2009-10-15 14:11:00,2.00214,2.00214,2.00079,2.00085,22000000.0
2009-10-15 14:12:00,2.00081,2.00089,2.00066,2.00079,17000000.0
2009-10-15 14:13:00,2.00074,2.00101,2.00074,2.00087,19000000.0
2009-10-15 14:14:00,2.00123,2.00189,2.00102,2.00182,22000000.0
2009-10-15 14:15:00,2.00263,2.00263,2.00199,2.00224,26000000.0
2009-10-15 14:16:00,2.00275,2.00352,2.00275,2.00305,10000000.0
2009-10-15 14:17:00,2.00283,2.00386,2.00273,2.00386,8000000.0
2009-10-15 14:18:00,2.00366,2.00379,2.00352,2.00361,13000000.0
2009-10-15 14:19:00,2.00352,2.00371,2.00343,2.00371,29000000.0
2009-10-15 14:20:00,2.0042,2.00455,2.00419,2.00455,15000000.0
2009-10-15 14:21:00,2.0048,2.00525,2.00475,2.00485,18000000.0
2009-10-15 14:22:00,2.00508,2.00519,2.00501,2.00519,10000000.0
2009-10-15 14:23:00,2.00528,2.00559,2.00528,2.00546,24000000.0
2009-10-15 14:24:00,2.00544,2.00544,2.005,2.00523,17000000.0
2009-10-15 14:25:00,2.00554,2.0056,2.00541,2.00548,31000000.0
2009-10-15 14:26:00,2.00572,2.00604,2.0057,2.00604,14000000.0
2009-10-15 14:27:00,2.00571,2.00579,2.00521,2.00522,14000000.0
2009-10-15 14:28:00,2.00536,2.00536,2.00517,2.00517,9000000.0
2009-10-15 14:29:00,2.00507,2.00511,2.00478,2.00478,7000000.0
2009-10-15 14:30:00,2.00436,2.00457,2.00425,2.00425,17000000.0
2009-10-15 14:31:00,2.00428,2.00428,2.00357,2.0038,21000000.0
2009-10-15 14:32:00,2.00367,2.00367,2.0031,2.0031,8000000.0
2009-10-15 14:33:00,2.00271,2.00299,2.00258,2.00299,10000000.0
2009-10-15 14:34:00,2.00307,2.00309,2.0025,2.0025,5000000.0
2009-10-15 14:35:00,2.00226,2.00269,2.00226,2.00269,7000000.0
2009-10-15 14:36:00,2.00239,2.00268,2.00227,2.00268,8000000.0
2009-10-15 14:37:00,2.00259,2.0027,2.00241,2.00268,11000000.0
2009-10-15 14:38:00,2.00244,2.00244,2.0018,2.0018,7000000.0
2009-10-15 14:39:00,2.00185,2.00196,2.00173,2.00196,8000000.0
2009-10-15 14:40:00,2.00172,2.00172,2.00143,2.00154,5000000.0
2009-10-15 14:41:00,2.00169,2.00204,2.00169,2.00197,10000000.0
2009-10-15 14:42:00,2.00202,2.00237,2.00202,2.00225,9000000.0
2009-10-15 14:43:00,2.00233,2.00274,2.00221,2.00274,8000000.0
2009-10-15 14:44:00,2.00264,2.00287,2.00264,2.00285,8000000.0
2009-10-15 14:45:00,2.00262,2.00282,2.0025,2.00278,6000000.0
2009-10-15 14:46:00,2.00273,2.00279,2.00265,2.00265,9000000.0
2009-10-15 14:47:00,2.00273,2.00313,2.0024,2.00313,8000000.0
2009-10-15 14:48:00,2.00355,2.00355,2.0031,2.00343,8000000.0
2009-10-15 14:49:00,2.00288,2.00288,2.00212,2.00219,9000000.0
2009-10-15 14:50:00,2.00209,2.0022,2.002,2.00217,7000000.0
2009-10-15 14:51:00,2.00215,2.00223,2.00205,2.00207,10000000.0
2009-10-15 14:52:00,2.00196,2.00241,2.00196,2.00241,5000000.0
2009-10-15 14:53:00,2.00277,2.00277,2.00248,2.0026,7000000.0
2009-10-15 14:54:00,2.00276,2.00276,2.0026,2.00264,8000000.0
2009-10-15 14:55:00,2.00253,2.00261,2.00239,2.00255,7000000.0
2009-10-15 14:56:00,2.00281,2.00307,2.00269,2.00307,8000000.0
2009-10-15 14:57:00,2.00332,2.0034,2.00324,2.0034,7000000.0
2009-10-15 14:58:00,2.00321,2.00321,2.00251,2.00251,8000000.0
2009-10-15 14:59:00,2.00287,2.00317,2.00287,2.00317,8000000.0
2009-10-15 15:00:00,2.00352,2.00352,2.00292,2.00292,7000000.0
2009-10-15 15:01:00,2.00295,2.00297,2.00264,2.00297,8000000.0
2009-10-15 15:02:00,2.00295,2.00333,2.00295,2.00333,7000000.0
2009-10-15 15:03:00,2.00337,2.00337,2.00304,2.00313,7000000.0
2009-10-15 15:04:00,2.00343,2.00343,2.00319,2.00337,8000000.0
2009-10-15 15:05:00,2.00334,2.00349,2.00315,2.00349,7000000.0
2009-10-15 15:06:00,2.00294,2.00295,2.00281,2.00289,8000000.0
2009-10-15 15:07:00,2.0028,2.00289,2.00253,2.00275,11000000.0
2009-10-15 15:08:00,2.00299,2.00307,2.00275,2.0029,8000000.0
2009-10-15 15:09:00,2.00272,2.00272,2.00208,2.00208,7000000.0
2009-10-15 15:10:00,2.00154,2.00155,2.00131,2.00155,7000000.0
2009-10-15 15:11:00,2.00154,2.00182,2.00149,2.00178,11000000.0
2009-10-15 15:12:00,2.00188,2.00198,2.00166,2.00166,10000000.0
2009-10-15 15:13:00,2.00159,2.00187,2.00159,2.00163,9000000.0
2009-10-15 15:14:00,2.0015,2.00175,2.00136,2.00136,5000000.0
2009-10-15 15:15:00,2.00162,2.00162,2.00118,2.00124,8000000.0
2009-10-15 15:16:00,2.00108,2.00144,2.00108,2.0012,9000000.0
2009-10-15 15:17:00,2.00113,2.00113,2.00102,2.00109,5000000.0
2009-10-15 15:18:00,2.00086,2.00117,2.00078,2.00099,8000000.0
2009-10-15 15:19:00,2.00112,2.00136,2.00112,2.0013,7000000.0
2009-10-15 15:20:00,2.00121,2.0019,2.00121,2.0019,9000000.0
2009-10-15 15:21:00,2.00218,2.00232,2.002,2.00217,8000000.0
2009-10-15 15:22:00,2.00226,2.00243,2.00216,2.00216,9000000.0
2009-10-15 15:23:00,2.00224,2.00244,2.00224,2.00244,8000000.0
2009-10-15 15:24:00,2.00219,2.00219,2.00181,2.00181,8000000.0
2009-10-15 15:25:00,2.00157,2.00157,2.00121,2.00121,7000000.0
2009-10-15 15:26:00,2.00137,2.00167,2.00137,2.00143,7000000.0
2009-10-15 15:27:00,2.00118,2.00123,2.00094,2.00094,7000000.0
2009-10-15 15:28:00,2.00109,2.00131,2.00085,2.00131,11000000.0
2009-10-15 15:29:00,2.00154,2.00179,2.00154,2.00165,7000000.0
2009-10-15 15:30:00,2.00143,2.00169,2.00132,2.00169,6000000.0
2009-10-15 15:31:00,2.00151,2.00151,2.00127,2.00127,9000000.0
2009-10-15 15:32:00,2.00128,2.00156,2.00128,2.00146,10000000.0
2009-10-15 15:33:00,2.00145,2.00149,2.00129,2.00142,8000000.0
2009-10-15 15:34:00,2.00143,2.00147,2.00114,2.00114,6000000.0
2009-10-15 15:35:00,2.00094,2.00101,2.00093,2.00094,7000000.0
2009-10-15 15:36:00,2.00023,2.00023,1.99958,1.99961,7000000.0
2009-10-15 15:37:00,1.99977,1.99981,1.99956,1.99981,8000000.0
2009-10-15 15:38:00,1.99792,2.00011,1.99792,2.0,7000000.0
2009-10-15 15:39:00,1.99996,1.99996,1.99917,1.99928,10000000.0
2009-10-15 15:40:00,1.99962,2.00042,1.99962,2.00038,9000000.0
2009-10-15 15:41:00,2.00052,2.0006,2.00033,2.00033,11000000.0
2009-10-15 15:42:00,2.0004,2.00052,2.0004,2.00052,8000000.0
2009-10-15 15:43:00,2.00069,2.00083,2.0005,2.00083,8000000.0
2009-10-15 15:44:00,2.00071,2.00071,2.00036,2.00036,8000000.0
2009-10-15 15:45:00,2.00037,2.00037,2.00008,2.00028,8000000.0
2009-10-15 15:46:00,2.00021,2.00037,2.00004,2.00007,10000000.0
2009-10-15 15:47:00,1.99981,1.99981,1.99946,1.99953,7000000.0
2009-10-15 15:48:00,1.99943,1.99943,1.99878,1.99878,7000000.0
2009-10-15 15:49:00,1.99865,1.99879,1.99865,1.99867,8000000.0
2009-10-15 15:50:00,1.99862,1.99891,1.99862,1.99891,8000000.0
2009-10-15 15:51:00,1.99916,1.99955,1.99913,1.99913,9000000.0
2009-10-15 15:52:00,1.99915,1.99936,1.99914,1.99925,7000000.0
2009-10-15 15:53:00,1.99974,2.0,1.99974,1.99998,7000000.0
2009-10-15 15:54:00,2.00003,2.00021,2.00003,2.00004,11000000.0
2009-10-15 15:55:00,2.00019,2.00029,2.00009,2.00017,9000000.0
2009-10-15 15:56:00,2.00013,2.00106,2.00013,2.00106,7000000.0
2009-10-15 15:57:00,2.00121,2.00121,2.00087,2.00087,10000000.0
2009-10-15 15:58:00,2.00088,2.00126,2.00088,2.00126,10000000.0
2009-10-15 15:59:00,2.00127,2.0019,2.00127,2.0019,7000000.0
2009-10-15 16:00:00,2.00207,2.00214,2.00183,2.00183,7000000.0
2009-10-15 16:01:00,2.00173,2.00173,2.00103,2.00103,9000000.0
2009-10-15 16:02:00,2.00058,2.00068,2.00049,2.00063,8000000.0
2009-10-15 16:03:00,2.0008,2.0011,2.00072,2.00072,11000000.0
2009-10-15 16:04:00,2.00063,2.00114,2.00063,2.00114,8000000.0
2009-10-15 16:05:00,2.00121,2.00128,2.00108,2.00108,9000000.0
2009-10-15 16:06:00,2.00101,2.00104,2.00079,2.00102,10000000.0
2009-10-15 16:07:00,2.00125,2.00128,2.00112,2.00115,10000000.0
2009-10-15 16:08:00,2.00141,2.00142,2.00098,2.00142,8000000.0
2009-10-15 16:09:00,2.00141,2.00176,2.00141,2.00176,7000000.0
2009-10-15 16:10:00,2.00176,2.00182,2.00142,2.00143,7000000.0
2009-10-15 16:11:00,2.00159,2.00211,2.00159,2.00192,10000000.0
2009-10-15 16:12:00,2.00185,2.00212,2.00185,2.00203,9000000.0
2009-10-15 16:13:00,2.00179,2.002,2.00152,2.00152,7000000.0
2009-10-15 16:14:00,2.00173,2.00178,2.00152,2.00152,11000000.0
2009-10-15 16:15:00,2.00185,2.00195,2.00177,2.00177,7000000.0
2009-10-15 16:16:00,2.00148,2.00162,2.00134,2.00134,7000000.0
2009-10-15 16:17:00,2.00157,2.00178,2.00157,2.00167,11000000.0
2009-10-15 16:18:00,2.00123,2.00139,2.00123,2.00139,5000000.0
2009-10-15 16:19:00,2.00136,2.00136,2.00117,2.0012,11000000.0
2009-10-15 16:20:00,2.00122,2.00147,2.00122,2.00132,6000000.0
2009-10-15 16:21:00,2.0012,2.00136,2.00113,2.00113,9000000.0
2009-10-15 16:22:00,2.00126,2.00148,2.00101,2.00133,8000000.0
2009-10-15 16:23:00,2.00114,2.00152,2.00114,2.0015,8000000.0
2009-10-15 16:24:00,2.0014,2.00146,2.00116,2.00146,10000000.0
2009-10-15 16:25:00,2.00171,2.00176,2.00164,2.0017,7000000.0
2009-10-15 16:26:00,2.00159,2.00159,2.0009,2.00101,7000000.0
2009-10-15 16:27:00,2.00066,2.00081,2.00048,2.00048,11000000.0
2009-10-15 16:28:00,2.00051,2.00154,2.00051,2.00154,11000000.0
2009-10-15 16:29:00,2.00142,2.00159,2.00129,2.00129,7000000.0
2009-10-15 16:30:00,2.00114,2.00114,2.00074,2.00081,8000000.0
2009-10-15 16:31:00,2.00102,2.00121,2.00102,2.00114,7000000.0
2009-10-15 16:32:00,2.0013,2.00148,2.0013,2.00132,8000000.0
2009-10-15 16:33:00,2.00145,2.00162,2.00141,2.00153,11000000.0
2009-10-15 16:34:00,2.00149,2.00149,2.00127,2.00142,8000000.0
2009-10-15 16:35:00,2.00128,2.00172,2.00128,2.00172,7000000.0
2009-10-15 16:36:00,2.00171,2.00171,2.00152,2.00168,5000000.0
2009-10-15 16:37:00,2.00203,2.00203,2.00137,2.00169,8000000.0
2009-10-15 16:38:00,2.00176,2.00224,2.00176,2.00224,7000000.0
2009-10-15 16:39:00,2.00242,2.00253,2.0024,2.0025,8000000.0
2009-10-15 16:40:00,2.00266,2.00266,2.00247,2.00247,11000000.0
2009-10-15 16:41:00,2.00275,2.00298,2.00267,2.00298,10000000.0
2009-10-15 16:42:00,2.00308,2.00314,2.00299,2.00314,7000000.0
2009-10-15 16:43:00,2.00329,2.0034,2.00309,2.00309,7000000.0
2009-10-15 16:44:00,2.00256,2.00271,2.00249,2.00271,7000000.0
2009-10-15 16:45:00,2.00305,2.00316,2.00294,2.00295,11000000.0
2009-10-15 16:46:00,2.00308,2.00327,2.00286,2.0032,11000000.0
2009-10-15 16:47:00,2.00332,2.00332,2.00311,2.00311,7000000.0
2009-10-15 16:48:00,2.00338,2.00374,2.00319,2.00374,10000000.0
2009-10-15 16:49:00,2.0037,2.00388,2.00369,2.00374,8000000.0
2009-10-15 16:50:00,2.00361,2.00397,2.00361,2.00397,8000000.0
2009-10-15 16:51:00,2.0041,2.00453,2.00407,2.0045,9000000.0
2009-10-15 16:52:00,2.00477,2.00497,2.00428,2.00428,7000000.0
2009-10-15 16:53:00,2.00384,2.00411,2.00384,2.00409,6000000.0
2009-10-15 16:54:00,2.00409,2.00439,2.00409,2.0041,7000000.0
2009-10-15 16:55:00,2.00393,2.00414,2.00376,2.00376,11000000.0
2009-10-15 16:56:00,2.004,2.00451,2.00396,2.00451,11000000.0
2009-10-15 16:57:00,2.00468,2.00496,2.00468,2.00493,7000000.0
2009-10-15 16:58:00,2.00519,2.0052,2.00504,2.00513,9000000.0
2009-10-15 16:59:00,2.00321,2.00472,2.00321,2.00472,7000000.0
2009-10-15 17:00:00,2.00515,2.00536,2.00507,2.00536,10000000.0
2009-10-15 17:01:00,2.00542,2.00542,2.00467,2.00467,7000000.0
2009-10-15 17:02:00,2.00483,2.00503,2.00483,2.005,8000000.0
2009-10-15 17:03:00,2.00491,2.00503,2.00312,2.00503,7000000.0
2009-10-15 17:04:00,2.0054,2.00588,2.0054,2.00588,7000000.0
2009-10-15 17:05:00,2.00596,2.00596,2.0058,2.00591,10000000.0
2009-10-15 17:06:00,2.00587,2.00587,2.00566,2.00566,9000000.0
2009-10-15 17:07:00,2.00569,2.00576,2.00544,2.00554,8000000.0
2009-10-15 17:08:00,2.00549,2.00611,2.00548,2.00611,9000000.0
2009-10-15 17:09:00,2.00597,2.00597,2.00573,2.00577,8000000.0
2009-10-15 17:10:00,2.00571,2.00576,2.00554,2.00569,9000000.0
2009-10-15 17:11:00,2.0058,2.00647,2.0058,2.00647,8000000.0
2009-10-15 17:12:00,2.00636,2.00667,2.00623,2.00667,7000000.0
2009-10-15 17:13:00,2.00706,2.00706,2.00691,2.00696,8000000.0
2009-10-15 17:14:00,2.00744,2.00744,2.00721,2.00723,8000000.0
2009-10-15 17:15:00,2.00735,2.00745,2.00726,2.00726,7000000.0
2009-10-15 17:16:00,2.00735,2.00756,2.00728,2.00728,10000000.0
2009-10-15 17:17:00,2.007,2.0071,2.00685,2.00687,7000000.0
2009-10-15 17:18:00,2.00668,2.00677,2.0065,2.00652,11000000.0
2009-10-15 17:19:00,2.00664,2.00664,2.00629,2.00663,7000000.0
2009-10-15 17:20:00,2.00658,2.00664,2.00642,2.00664,8000000.0
2009-10-15 17:21:00,2.00664,2.00664,2.00637,2.0064,10000000.0
2009-10-15 17:22:00,2.00615,2.00634,2.00608,2.00608,8000000.0
2009-10-15 17:23:00,2.0061,2.00635,2.00594,2.00635,8000000.0
2009-10-15 17:24:00,2.00637,2.00637,2.00612,2.00627,7000000.0
2009-10-15 17:25:00,2.00639,2.00639,2.00631,2.00634,7000000.0
2009-10-15 17:26:00,2.00589,2.00596,2.00583,2.00595,7000000.0
2009-10-15 17:27:00,2.00588,2.00596,2.00576,2.00584,9000000.0
2009-10-15 17:28:00,2.00582,2.00586,2.00558,2.00586,7000000.0
2009-10-15 17:29:00,2.00592,2.00628,2.00592,2.00619,8000000.0
2009-10-15 17:30:00,2.00628,2.00628,2.00584,2.00615,8000000.0
2009-10-15 17:31:00,2.00635,2.00643,2.00615,2.00634,9000000.0
2009-10-15 17:32:00,2.0065,2.0065,2.00625,2.0065,8000000.0
2009-10-15 17:33:00,2.00641,2.00641,2.00603,2.00609,11000000.0
2009-10-15 17:34:00,2.00607,2.00614,2.0059,2.00603,9000000.0
2009-10-15 17:35:00,2.00607,2.00612,2.00595,2.00612,7000000.0
2009-10-15 17:36:00,2.00581,2.00595,2.00574,2.00588,7000000.0
2009-10-15 17:37:00,2.00595,2.00595,2.00549,2.00549,7000000.0
2009-10-15 17:38:00,2.00603,2.00613,2.00603,2.00611,8000000.0
2009-10-15 17:39:00,2.0061,2.00611,2.00592,2.0061,7000000.0
2009-10-15 17:40:00,2.00619,2.00643,2.00619,2.00643,9000000.0
2009-10-15 17:41:00,2.0062,2.0062,2.00597,2.00597,8000000.0
2009-10-15 17:42:00,2.00609,2.00612,2.00587,2.00589,11000000.0
2009-10-15 17:43:00,2.00594,2.00599,2.00583,2.00583,7000000.0
2009-10-15 17:44:00,2.00592,2.00592,2.00561,2.00565,10000000.0
2009-10-15 17:45:00,2.00568,2.00576,2.00562,2.00576,7000000.0
2009-10-15 17:46:00,2.00577,2.00578,2.00551,2.00551,8000000.0
2009-10-15 17:47:00,2.0055,2.00551,2.00515,2.00543,8000000.0
2009-10-15 17:48:00,2.0054,2.00546,2.00529,2.00537,7000000.0
2009-10-15 17:49:00,2.00546,2.00549,2.00459,2.00459,7000000.0
2009-10-15 17:50:00,2.0041,2.0041,2.00395,2.00396,7000000.0
2009-10-15 17:51:00,2.00391,2.00398,2.00384,2.00387,7000000.0
2009-10-15 17:52:00,2.00377,2.00423,2.00377,2.00423,7000000.0
2009-10-15 17:53:00,2.00415,2.00444,2.00408,2.00441,7000000.0
2009-10-15 17:54:00,2.00443,2.00443,2.00434,2.00442,11000000.0
2009-10-15 17:55:00,2.00448,2.00492,2.00448,2.00492,7000000.0
2009-10-15 17:56:00,2.00498,2.00499,2.00475,2.00494,7000000.0
2009-10-15 17:57:00,2.00505,2.0051,2.00493,2.00494,10000000.0
2009-10-15 17:58:00,2.00505,2.00506,2.00488,2.00489,10000000.0
2009-10-15 17:59:00,2.00484,2.00492,2.00475,2.00479,10000000.0
2009-10-15 18:00:00,2.00466,2.00494,2.00466,2.00489,6000000.0
2009-10-15 18:01:00,2.00488,2.00488,2.00471,2.00471,5000000.0
2009-10-15 18:02:00,2.00482,2.00499,2.00471,2.00471,8000000.0
2009-10-15 18:03:00,2.0049,2.00496,2.00465,2.00469,10000000.0
2009-10-15 18:04:00,2.00469,2.00519,2.00469,2.00519,8000000.0
2009-10-15 18:05:00,2.00486,2.005,2.00485,2.00485,10000000.0
2009-10-15 18:06:00,2.00484,2.00515,2.00484,2.00509,10000000.0
2009-10-15 18:07:00,2.00525,2.00525,2.00504,2.00508,8000000.0
2009-10-15 18:08:00,2.00533,2.00566,2.00533,2.00538,8000000.0
2009-10-15 18:09:00,2.00544,2.00555,2.00514,2.00514,8000000.0
2009-10-15 18:10:00,2.00496,2.00504,2.00479,2.00479,11000000.0
2009-10-15 18:11:00,2.00469,2.00469,2.00438,2.00438,7000000.0
2009-10-15 18:12:00,2.00462,2.00477,2.00446,2.00477,9000000.0
2009-10-15 18:13:00,2.00444,2.00444,2.00394,2.00414,11000000.0
2009-10-15 18:14:00,2.00426,2.00426,2.00409,2.00416,6000000.0
2009-10-15 18:15:00,2.00408,2.00421,2.00407,2.00414,8000000.0
2009-10-15 18:16:00,2.00417,2.00429,2.00407,2.00407,11000000.0
2009-10-15 18:17:00,2.00406,2.00436,2.00406,2.00436,6000000.0
2009-10-15 18:18:00,2.00389,2.00394,2.00372,2.00391,8000000.0
2009-10-15 18:19:00,2.00382,2.00396,2.00382,2.0039,9000000.0
2009-10-15 18:20:00,2.00395,2.00395,2.00384,2.00392,7000000.0
2009-10-15 18:21:00,2.00404,2.00408,2.00218,2.00398,11000000.0
2009-10-15 18:22:00,2.00383,2.00383,2.0036,2.00361,11000000.0
2009-10-15 18:23:00,2.00349,2.00349,2.00325,2.00338,8000000.0
2009-10-15 18:24:00,2.00361,2.0037,2.00361,2.0037,10000000.0
2009-10-15 18:25:00,2.00366,2.00376,2.00366,2.00376,7000000.0
2009-10-15 18:26:00,2.00387,2.00391,2.00376,2.00386,8000000.0
2009-10-15 18:27:00,2.00395,2.00401,2.00383,2.00395,7000000.0
2009-10-15 18:28:00,2.00386,2.00408,2.00386,2.00402,7000000.0
2009-10-15 18:29:00,2.004,2.00406,2.00396,2.00396,7000000.0
2009-10-15 18:30:00,2.00395,2.00397,2.00375,2.00397,8000000.0
2009-10-15 18:31:00,2.00398,2.00405,2.00389,2.00405,9000000.0
2009-10-15 18:32:00,2.0039,2.00407,2.00388,2.00407,11000000.0
2009-10-15 18:33:00,2.00418,2.00418,2.00403,2.0041,11000000.0
2009-10-15 18:34:00,2.00418,2.00418,2.00406,2.00406,7000000.0
2009-10-15 18:35:00,2.004,2.004,2.00375,2.00381,8000000.0
2009-10-15 18:36:00,2.00384,2.00384,2.00372,2.00379,7000000.0
2009-10-15 18:37:00,2.00411,2.00411,2.00366,2.00376,8000000.0
2009-10-15 18:38:00,2.00358,2.00454,2.00358,2.00454,8000000.0
2009-10-15 18:39:00,2.00459,2.00489,2.00459,2.00487,7000000.0
2009-10-15 18:40:00,2.00488,2.00495,2.0048,2.0048,7000000.0
2009-10-15 18:41:00,2.00466,2.00477,2.00456,2.00477,8000000.0
2009-10-15 18:42:00,2.00475,2.0048,2.00452,2.0048,11000000.0
2009-10-15 18:43:00,2.00465,2.00477,2.00445,2.00477,8000000.0
2009-10-15 18:44:00,2.00478,2.00501,2.00478,2.00501,7000000.0
2009-10-15 18:45:00,2.00495,2.00495,2.00472,2.0048,11000000.0
2009-10-15 18:46:00,2.00462,2.00491,2.00453,2.00491,9000000.0
2009-10-15 18:47:00,2.00485,2.00485,2.00437,2.00437,8000000.0
2009-10-15 18:48:00,2.00475,2.00475,2.00451,2.00461,9000000.0
2009-10-15 18:49:00,2.00445,2.00445,2.00412,2.00412,7000000.0
2009-10-15 18:50:00,2.00424,2.00464,2.00424,2.00464,11000000.0
2009-10-15 18:51:00,2.0056,2.00605,2.0056,2.00605,5000000.0
2009-10-15 18:52:00,2.00604,2.00622,2.00604,2.00616,8000000.0
2009-10-15 18:53:00,2.00604,2.00632,2.00604,2.00618,11000000.0
2009-10-15 18:54:00,2.00628,2.00652,2.00628,2.00634,7000000.0
2009-10-15 18:55:00,2.00656,2.00715,2.00656,2.00715,7000000.0
2009-10-15 18:56:00,2.00793,2.00945,2.00793,2.00945,7000000.0
2009-10-15 18:57:00,2.00935,2.00952,2.00935,2.00937,10000000.0
2009-10-15 18:58:00,2.00961,2.00964,2.0093,2.00931,9000000.0
2009-10-15 18:59:00,2.00929,2.00945,2.0092,2.00945,8000000.0
2009-10-15 19:00:00,2.00918,2.00969,2.00918,2.00969,6000000.0
2009-10-15 19:01:00,2.01072,2.0111,2.01072,2.0111,7000000.0
2009-10-15 19:02:00,2.01079,2.01079,2.01048,2.0105,8000000.0
2009-10-15 19:03:00,2.01118,2.01161,2.01118,2.01119,7000000.0
2009-10-15 19:04:00,2.01125,2.01135,2.01114,2.01125,8000000.0
2009-10-15 19:05:00,2.0113,2.01203,2.0113,2.01178,8000000.0
2009-10-15 19:06:00,2.01238,2.01247,2.01178,2.01209,8000000.0
2009-10-15 19:07:00,2.01208,2.01208,2.01175,2.01178,9000000.0
2009-10-15 19:08:00,2.0117,2.01171,2.01143,2.01143,8000000.0
2009-10-15 19:09:00,2.0112,2.0112,2.01095,2.01103,7000000.0
2009-10-15 19:10:00,2.01106,2.01131,2.01095,2.01095,11000000.0
2009-10-15 19:11:00,2.01072,2.01111,2.01072,2.01111,10000000.0
2009-10-15 19:12:00,2.01103,2.01103,2.01081,2.01097,7000000.0
2009-10-15 19:13:00,2.01019,2.01052,2.00916,2.01017,6000000.0
2009-10-15 19:14:00,2.00998,2.00998,2.00983,2.00983,8000000.0
2009-10-15 19:15:00,2.01,2.01006,2.00983,2.00983,5000000.0
2009-10-15 19:16:00,2.00989,2.01003,2.00989,2.00997,8000000.0
2009-10-15 19:17:00,2.01016,2.01029,2.00985,2.00985,10000000.0
2009-10-15 19:18:00,2.00909,2.0091,2.00876,2.0089,11000000.0
2009-10-15 19:19:00,2.00916,2.00946,2.00913,2.00946,8000000.0
2009-10-15 19:20:00,2.00978,2.01095,2.00978,2.01095,11000000.0
2009-10-15 19:21:00,2.01122,2.01139,2.01103,2.01103,10000000.0
2009-10-15 19:22:00,2.01038,2.01081,2.01036,2.01081,6000000.0
2009-10-15 19:23:00,2.01096,2.01104,2.01074,2.011,8000000.0
2009-10-15 19:24:00,2.01106,2.01107,2.01091,2.01098,6000000.0
2009-10-15 19:25:00,2.01095,2.01107,2.01092,2.01106,6000000.0
2009-10-15 19:26:00,2.01128,2.01147,2.0112,2.01147,7000000.0
2009-10-15 19:27:00,2.01148,2.01155,2.0114,2.0114,8000000.0
2009-10-15 19:28:00,2.01146,2.01165,2.01143,2.01165,10000000.0
2009-10-15 19:29:00,2.01174,2.01183,2.01174,2.01183,7000000.0
2009-10-15 19:30:00,2.01159,2.01171,2.01114,2.01114,10000000.0
2009-10-15 19:31:00,2.0106,2.0106,2.01009,2.01009,7000000.0
2009-10-15 19:32:00,2.00993,2.00996,2.00978,2.00993,10000000.0
2009-10-15 19:33:00,2.00966,2.01008,2.00966,2.00983,7000000.0
2009-10-15 19:34:00,2.00979,2.00999,2.00976,2.00999,5000000.0
2009-10-15 19:35:00,2.01032,2.01032,2.00982,2.00982,7000000.0
2009-10-15 19:36:00,2.00966,2.00992,2.00966,2.00967,7000000.0
2009-10-15 19:37:00,2.00943,2.00959,2.00917,2.00959,8000000.0
2009-10-15 19:38:00,2.00992,2.01002,2.00992,2.00995,8000000.0
2009-10-15 19:39:00,2.01004,2.01006,2.00971,2.00971,8000000.0
2009-10-15 19:40:00,2.01023,2.01034,2.00995,2.0103,7000000.0
2009-10-15 19:41:00,2.01015,2.0102,2.00984,2.00998,9000000.0
2009-10-15 19:42:00,2.00969,2.00969,2.00944,2.00944,7000000.0
2009-10-15 19:43:00,2.0094,2.0094,2.00896,2.00914,11000000.0
2009-10-15 19:44:00,2.00923,2.0093,2.00908,2.00908,8000000.0
2009-10-15 19:45:00,2.00919,2.00952,2.00919,2.00943,9000000.0
2009-10-15 19:46:00,2.00953,2.00953,2.00931,2.00934,7000000.0
2009-10-15 19:47:00,2.00928,2.01005,2.00928,2.01005,9000000.0
2009-10-15 19:48:00,2.01048,2.01052,2.01017,2.01023,8000000.0
2009-10-15 19:49:00,2.01018,2.01023,2.01012,2.01019,7000000.0
2009-10-15 19:50:00,2.01005,2.01028,2.00994,2.01023,7000000.0
2009-10-15 19:51:00,2.01042,2.01096,2.01042,2.01096,7000000.0
2009-10-15 19:52:00,2.0109,2.0109,2.01069,2.01069,7000000.0
2009-10-15 19:53:00,2.01065,2.01065,2.01019,2.01034,7000000.0
2009-10-15 19:54:00,2.01042,2.01046,2.01017,2.01029,8000000.0
2009-10-15 19:55:00,2.01013,2.01053,2.01013,2.01039,8000000.0
2009-10-15 19:56:00,2.0106,2.0106,2.01032,2.01032,8000000.0
2009-10-15 19:57:00,2.01029,2.01029,2.00999,2.00999,7000000.0
2009-10-15 19:58:00,2.01019,2.01019,2.0099,2.01009,10000000.0
2009-10-15 19:59:00,2.01008,2.01008,2.00989,2.0099,8000000.0
2009-10-15 20:00:00,2.01009,2.01019,2.00986,2.00988,7000000.0
2009-10-15 20:01:00,2.00981,2.00989,2.00976,2.00989,7000000.0
2009-10-15 20:02:00,2.00973,2.00995,2.00973,2.0098,7000000.0
2009-10-15 20:03:00,2.00989,2.01005,2.00975,2.0099,9000000.0
2009-10-15 20:04:00,2.00978,2.01032,2.00956,2.01032,9000000.0
2009-10-15 20:05:00,2.01056,2.01062,2.01023,2.01028,10000000.0
2009-10-15 20:06:00,2.00998,2.01015,2.00994,2.00997,11000000.0
2009-10-15 20:07:00,2.01006,2.01006,2.00986,2.00986,10000000.0
2009-10-15 20:08:00,2.01002,2.01003,2.0098,2.01003,8000000.0
2009-10-15 20:09:00,2.00994,2.00994,2.00978,2.00982,7000000.0
2009-10-15 20:10:00,2.00974,2.01011,2.00974,2.00983,8000000.0
2009-10-15 20:11:00,2.00956,2.00978,2.00956,2.00966,8000000.0
2009-10-15 20:12:00,2.00977,2.00977,2.00963,2.00969,7000000.0
2009-10-15 20:13:00,2.00981,2.00981,2.00954,2.00961,10000000.0
2009-10-15 20:14:00,2.00952,2.00973,2.00952,2.00973,11000000.0
2009-10-15 20:15:00,2.00964,2.0098,2.0095,2.0095,7000000.0
2009-10-15 20:16:00,2.00927,2.00951,2.00927,2.00945,7000000.0
2009-10-15 20:17:00,2.0093,2.00939,2.00911,2.00934,11000000.0
2009-10-15 20:18:00,2.00924,2.00929,2.00915,2.00921,9000000.0
2009-10-15 20:19:00,2.00912,2.00935,2.00912,2.00927,8000000.0
2009-10-15 20:20:00,2.00891,2.00905,2.00886,2.00898,7000000.0
2009-10-15 20:21:00,2.00909,2.00912,2.00883,2.00901,11000000.0
2009-10-15 20:22:00,2.00894,2.0093,2.00894,2.0093,7000000.0
2009-10-15 20:23:00,2.00966,2.00975,2.00962,2.00962,7000000.0
2009-10-15 20:24:00,2.00953,2.00962,2.00953,2.00962,8000000.0
2009-10-15 20:25:00,2.00949,2.00975,2.00949,2.00957,11000000.0
2009-10-15 20:26:00,2.0096,2.01007,2.0096,2.01007,8000000.0
2009-10-15 20:27:00,2.00979,2.00979,2.00936,2.00936,5000000.0
2009-10-15 20:28:00,2.00914,2.00921,2.00877,2.00877,7000000.0
2009-10-15 20:29:00,2.00877,2.00911,2.0087,2.00879,8000000.0
2009-10-15 20:30:00,2.00886,2.00928,2.00886,2.00916,8000000.0
2009-10-15 20:31:00,2.00905,2.0093,2.00905,2.00919,7000000.0
2009-10-15 20:32:00,2.00923,2.0094,2.00917,2.0094,7000000.0
2009-10-15 20:33:00,2.00945,2.00953,2.00938,2.00945,7000000.0
2009-10-15 20:34:00,2.00934,2.00979,2.00934,2.00978,8000000.0
2009-10-15 20:35:00,2.00966,2.00974,2.00954,2.00959,9000000.0
2009-10-15 20:36:00,2.00886,2.00898,2.00805,2.00805,7000000.0
2009-10-15 20:37:00,2.0078,2.00784,2.00767,2.00769,11000000.0
2009-10-15 20:38:00,2.00717,2.0072,2.007,2.00706,10000000.0
2009-10-15 20:39:00,2.00701,2.00701,2.00671,2.00671,9000000.0
2009-10-15 20:40:00,2.00715,2.00741,2.00715,2.00737,8000000.0
2009-10-15 20:41:00,2.00767,2.00791,2.00767,2.00791,8000000.0
2009-10-15 20:42:00,2.00782,2.00782,2.00758,2.00758,5000000.0
2009-10-15 20:43:00,2.0079,2.00806,2.00779,2.00806,8000000.0
2009-10-15 20:44:00,2.00802,2.00833,2.00802,2.00833,10000000.0
2009-10-15 20:45:00,2.00816,2.00825,2.00805,2.00805,7000000.0
2009-10-15 20:46:00,2.00833,2.00844,2.00821,2.00822,8000000.0
2009-10-15 20:47:00,2.00866,2.00889,2.00866,2.00876,9000000.0
2009-10-15 20:48:00,2.00864,2.00864,2.00824,2.0085,10000000.0
2009-10-15 20:49:00,2.00828,2.00839,2.00821,2.00824,7000000.0
2009-10-15 20:50:00,2.0083,2.0083,2.00812,2.00825,8000000.0
2009-10-15 20:51:00,2.00825,2.00827,2.00808,2.00821,5000000.0
2009-10-15 20:52:00,2.00812,2.00821,2.00807,2.00807,5000000.0
2009-10-15 20:53:00,2.00816,2.0085,2.00812,2.00812,11000000.0
2009-10-15 20:54:00,2.00834,2.00839,2.00817,2.00817,11000000.0
2009-10-15 20:55:00,2.00805,2.00824,2.00802,2.00805,8000000.0
2009-10-15 20:56:00,2.00816,2.00842,2.00816,2.00834,5000000.0
2009-10-15 20:57:00,2.00825,2.00839,2.00798,2.00822,6000000.0
2009-10-15 20:58:00,2.00797,2.00811,2.00797,2.00806,5000000.0
2009-10-15 20:59:00,2.008,2.00808,2.0078,2.0078,7000000.0
2009-10-15 21:00:00,2.00775,2.008,2.00775,2.00791,7000000.0
2009-10-15 21:01:00,2.00784,2.00784,2.00753,2.00782,7000000.0
2009-10-15 21:02:00,2.00785,2.00791,2.00779,2.00787,7000000.0
2009-10-15 21:03:00,2.0078,2.00787,2.00766,2.00766,8000000.0
2009-10-15 21:04:00,2.00747,2.0075,2.00713,2.00713,6000000.0
2009-10-15 21:05:00,2.00733,2.00795,2.00733,2.00795,8000000.0
2009-10-15 21:06:00,2.00759,2.00764,2.00734,2.00756,8000000.0
2009-10-15 21:07:00,2.00744,2.0078,2.00744,2.0078,8000000.0
2009-10-15 21:08:00,2.00797,2.00806,2.0079,2.00792,10000000.0
2009-10-15 21:09:00,2.00781,2.00781,2.00728,2.00728,10000000.0
2009-10-15 21:10:00,2.00705,2.00705,2.00682,2.00687,8000000.0
2009-10-15 21:11:00,2.00676,2.00685,2.00665,2.00669,7000000.0
2009-10-15 21:12:00,2.00679,2.00771,2.00679,2.00771,8000000.0
2009-10-15 21:13:00,2.00804,2.00816,2.00804,2.00814,5000000.0
2009-10-15 21:14:00,2.00807,2.0081,2.00797,2.00806,6000000.0
2009-10-15 21:15:00,2.00798,2.00798,2.00779,2.0079,8000000.0
2009-10-15 21:16:00,2.0079,2.00797,2.00783,2.00783,7000000.0
2009-10-15 21:17:00,2.00801,2.00803,2.00793,2.008,5000000.0
2009-10-15 21:18:00,2.00797,2.00808,2.0079,2.00808,7000000.0
2009-10-15 21:19:00,2.0084,2.00879,2.0084,2.00873,6000000.0
2009-10-15 21:20:00,2.00849,2.0086,2.00849,2.0085,5000000.0
2009-10-15 21:21:00,2.00852,2.00852,2.00847,2.00851,5000000.0
2009-10-15 21:22:00,2.00843,2.00843,2.00825,2.00835,10000000.0
2009-10-15 21:23:00,2.00828,2.00831,2.00809,2.00821,7000000.0
2009-10-15 21:24:00,2.00812,2.00822,2.00778,2.00815,8000000.0
2009-10-15 21:25:00,2.00837,2.00855,2.00837,2.00855,7000000.0
2009-10-15 21:26:00,2.00841,2.00841,2.00828,2.00837,7000000.0
2009-10-15 21:27:00,2.00833,2.00837,2.00826,2.00837,7000000.0
2009-10-15 21:28:00,2.0088,2.00905,2.0087,2.00898,7000000.0
2009-10-15 21:29:00,2.00916,2.00927,2.00907,2.00927,8000000.0
2009-10-15 21:30:00,2.00918,2.00918,2.00895,2.00899,8000000.0
2009-10-15 21:31:00,2.00894,2.00901,2.00883,2.00901,8000000.0
2009-10-15 21:32:00,2.00903,2.00915,2.00902,2.00902,7000000.0
2009-10-15 21:33:00,2.00914,2.00927,2.00909,2.00927,11000000.0
2009-10-15 21:34:00,2.00935,2.00964,2.00926,2.00964,11000000.0
2009-10-15 21:35:00,2.00961,2.00965,2.00951,2.00951,11000000.0
2009-10-15 21:36:00,2.0092,2.00924,2.00896,2.00896,8000000.0
2009-10-15 21:37:00,2.00903,2.00917,2.00884,2.00917,8000000.0
2009-10-15 21:38:00,2.00904,2.00933,2.00903,2.00933,8000000.0
2009-10-15 21:39:00,2.00978,2.00983,2.00964,2.0098,9000000.0
2009-10-15 21:40:00,2.00979,2.01001,2.00974,2.00991,7000000.0
2009-10-15 21:41:00,2.01011,2.01017,2.00961,2.00964,5000000.0
2009-10-15 21:42:00,2.00906,2.00924,2.00899,2.00924,7000000.0
2009-10-15 21:43:00,2.00941,2.00941,2.00896,2.00929,7000000.0
2009-10-15 21:44:00,2.0096,2.00962,2.00935,2.00945,8000000.0
2009-10-15 21:45:00,2.00913,2.0092,2.009,2.00914,10000000.0
2009-10-15 21:46:00,2.0091,2.00916,2.00904,2.00906,8000000.0
2009-10-15 21:47:00,2.00912,2.0095,2.00912,2.0095,8000000.0
2009-10-15 21:48:00,2.00922,2.00934,2.0091,2.00934,5000000.0
2009-10-15 21:49:00,2.00942,2.00979,2.00942,2.00979,8000000.0
2009-10-15 21:50:00,2.00997,2.01044,2.00997,2.01042,8000000.0
2009-10-15 21:51:00,2.0104,2.0104,2.00989,2.00989,7000000.0
2009-10-15 21:52:00,2.00987,2.00987,2.00971,2.00971,7000000.0
2009-10-15 21:53:00,2.00963,2.00967,2.00959,2.00966,5000000.0
2009-10-15 21:54:00,2.00983,2.01017,2.00978,2.01017,7000000.0
2009-10-15 21:55:00,2.01,2.01,2.00948,2.00954,7000000.0
2009-10-15 21:56:00,2.00934,2.00934,2.00884,2.0089,8000000.0
2009-10-15 21:57:00,2.00873,2.00873,2.00845,2.00846,7000000.0
2009-10-15 21:58:00,2.00873,2.00887,2.00873,2.00882,7000000.0
2009-10-15 21:59:00,2.00928,2.00936,2.00896,2.00897,8000000.0
2009-10-15 22:00:00,2.00909,2.00909,2.00876,2.00899,5000000.0
2009-10-15 22:01:00,2.00895,2.00895,2.00849,2.00876,9000000.0
2009-10-15 22:02:00,2.00845,2.00845,2.00785,2.00785,8000000.0
2009-10-15 22:03:00,2.00781,2.00797,2.00767,2.00767,11000000.0
2009-10-15 22:04:00,2.00761,2.00761,2.00744,2.00749,7000000.0
2009-10-15 22:05:00,2.00717,2.00742,2.00717,2.00742,5000000.0
2009-10-15 22:06:00,2.0074,2.0074,2.0073,2.00731,7000000.0
2009-10-15 22:07:00,2.00738,2.00738,2.00705,2.0071,8000000.0
2009-10-15 22:08:00,2.00726,2.00735,2.00706,2.00713,8000000.0
2009-10-15 22:09:00,2.00712,2.00719,2.00704,2.00717,9000000.0
2009-10-15 22:10:00,2.00708,2.0072,2.00708,2.0071,8000000.0
2009-10-15 22:11:00,2.00748,2.00821,2.00748,2.00821,6000000.0
2009-10-15 22:12:00,2.0079,2.00823,2.00788,2.00788,8000000.0
2009-10-15 22:13:00,2.00807,2.00848,2.00804,2.00804,7000000.0
2009-10-15 22:14:00,2.00786,2.00804,2.00773,2.00777,11000000.0
2009-10-15 22:15:00,2.00769,2.00769,2.00565,2.00769,8000000.0
2009-10-15 22:16:00,2.0074,2.0074,2.00715,2.00737,6000000.0
2009-10-15 22:17:00,2.00763,2.00767,2.00737,2.00751,7000000.0
2009-10-15 22:18:00,2.00753,2.00764,2.00745,2.00745,8000000.0
2009-10-15 22:19:00,2.00757,2.00778,2.00753,2.00771,7000000.0
2009-10-15 22:20:00,2.00763,2.00763,2.00754,2.00755,7000000.0
2009-10-15 22:21:00,2.00751,2.00751,2.00713,2.00713,9000000.0
2009-10-15 22:22:00,2.00721,2.0074,2.00716,2.0074,7000000.0
2009-10-15 22:23:00,2.00732,2.00732,2.00722,2.00723,5000000.0
2009-10-15 22:24:00,2.00688,2.00739,2.00688,2.00726,7000000.0
2009-10-15 22:25:00,2.00722,2.00745,2.00705,2.00723,8000000.0
2009-10-15 22:26:00,2.00687,2.00729,2.00687,2.00729,9000000.0
2009-10-15 22:27:00,2.0069,2.00713,2.00672,2.00705,8000000.0
2009-10-15 22:28:00,2.0075,2.0075,2.00672,2.00727,8000000.0
2009-10-15 22:29:00,2.0071,2.00727,2.00679,2.00727,10000000.0
2009-10-15 22:30:00,2.00718,2.00738,2.00718,2.00736,7000000.0
2009-10-15 22:31:00,2.00667,2.00733,2.00666,2.00733,9000000.0
2009-10-15 22:32:00,2.00711,2.00739,2.00711,2.00732,8000000.0
2009-10-15 22:33:00,2.00761,2.0079,2.00745,2.00783,7000000.0
2009-10-15 22:34:00,2.00767,2.00778,2.00767,2.00771,7000000.0
2009-10-15 22:35:00,2.00749,2.00749,2.00731,2.00741,8000000.0
2009-10-15 22:36:00,2.00741,2.00752,2.0074,2.0075,10000000.0
2009-10-15 22:37:00,2.00739,2.00747,2.00735,2.00735,7000000.0
2009-10-15 22:38:00,2.00756,2.00773,2.00756,2.00772,8000000.0
2009-10-15 22:39:00,2.00766,2.0078,2.00766,2.00774,9000000.0
2009-10-15 22:40:00,2.00772,2.00778,2.00759,2.00774,5000000.0
2009-10-15 22:41:00,2.00763,2.00763,2.00726,2.00734,8000000.0
2009-10-15 22:42:00,2.00693,2.00693,2.00661,2.00661,7000000.0
2009-10-15 22:43:00,2.00656,2.00665,2.00647,2.00649,7000000.0
2009-10-15 22:44:00,2.00654,2.00688,2.00654,2.0068,7000000.0
2009-10-15 22:45:00,2.00676,2.00688,2.0066,2.00686,7000000.0
2009-10-15 22:46:00,2.00676,2.00676,2.00639,2.00646,8000000.0
2009-10-15 22:47:00,2.00666,2.007,2.00666,2.00693,11000000.0
2009-10-15 22:48:00,2.00703,2.00716,2.00686,2.00702,8000000.0
2009-10-15 22:49:00,2.0071,2.00729,2.0071,2.00728,7000000.0
2009-10-15 22:50:00,2.00705,2.00705,2.00668,2.00681,7000000.0
2009-10-15 22:51:00,2.00666,2.00685,2.00666,2.00684,10000000.0
2009-10-15 22:52:00,2.00653,2.00653,2.00549,2.00549,8000000.0
2009-10-15 22:53:00,2.00533,2.00542,2.00527,2.00533,8000000.0
2009-10-15 22:54:00,2.00527,2.00537,2.0051,2.0051,5000000.0
2009-10-15 22:55:00,2.00518,2.00524,2.00498,2.00498,7000000.0
2009-10-15 22:56:00,2.00548,2.00598,2.00548,2.00587,7000000.0
2009-10-15 22:57:00,2.00618,2.00635,2.00613,2.00625,7000000.0
2009-10-15 22:58:00,2.00615,2.00619,2.00604,2.00619,6000000.0
2009-10-15 22:59:00,2.00587,2.00619,2.00587,2.00611,7000000.0
2009-10-15 23:00:00,2.00532,2.00532,2.00516,2.00522,8000000.0
2009-10-15 23:01:00,2.00544,2.00569,2.00541,2.00569,8000000.0
2009-10-15 23:02:00,2.00577,2.00581,2.0056,2.00562,8000000.0
2009-10-15 23:03:00,2.00576,2.00576,2.00563,2.00567,6000000.0
2009-10-15 23:04:00,2.00539,2.00549,2.00536,2.00541,8000000.0
2009-10-15 23:05:00,2.00607,2.0061,2.00593,2.00599,8000000.0
2009-10-15 23:06:00,2.00601,2.00674,2.00601,2.00604,9000000.0
2009-10-15 23:07:00,2.00572,2.00572,2.00491,2.00491,5000000.0
2009-10-15 23:08:00,2.00487,2.00495,2.00481,2.00485,7000000.0
2009-10-15 23:09:00,2.00423,2.00507,2.00423,2.00505,9000000.0
2009-10-15 23:10:00,2.00517,2.00519,2.0049,2.00515,11000000.0
2009-10-15 23:11:00,2.00488,2.00515,2.00488,2.005,7000000.0
2009-10-15 23:12:00,2.00475,2.00514,2.00475,2.00514,6000000.0
2009-10-15 23:13:00,2.00505,2.0052,2.00505,2.00518,7000000.0
2009-10-15 23:14:00,2.00487,2.00487,2.00442,2.00442,11000000.0
2009-10-15 23:15:00,2.00432,2.00482,2.00432,2.00482,5000000.0
2009-10-15 23:16:00,2.00514,2.00514,2.00464,2.00508,11000000.0
2009-10-15 23:17:00,2.0053,2.0053,2.00489,2.00489,7000000.0
2009-10-15 23:18:00,2.00524,2.00531,2.00517,2.00517,8000000.0
2009-10-15 23:19:00,2.00514,2.0053,2.00513,2.00523,7000000.0
2009-10-15 23:20:00,2.00519,2.00534,2.00518,2.00534,9000000.0
2009-10-15 23:21:00,2.00531,2.00531,2.00507,2.00507,9000000.0
2009-10-15 23:22:00,2.00495,2.00508,2.00469,2.00469,8000000.0
2009-10-15 23:23:00,2.00494,2.00516,2.0048,2.0048,8000000.0
2009-10-15 23:24:00,2.00508,2.00551,2.00508,2.00551,7000000.0
2009-10-15 23:25:00,2.00513,2.00558,2.00504,2.00558,7000000.0
2009-10-15 23:26:00,2.00535,2.00558,2.00535,2.00558,8000000.0
2009-10-15 23:27:00,2.00568,2.00568,2.00508,2.00535,8000000.0
2009-10-15 23:28:00,2.00572,2.00579,2.00568,2.00572,10000000.0
2009-10-15 23:29:00,2.00557,2.00557,2.00529,2.00553,9000000.0
2009-10-15 23:30:00,2.00555,2.00555,2.00529,2.00529,8000000.0
2009-10-15 23:31:00,2.00528,2.00549,2.00528,2.00549,8000000.0
2009-10-15 23:32:00,2.00556,2.00556,2.00541,2.00549,8000000.0
2009-10-15 23:33:00,2.00542,2.0056,2.00541,2.00548,7000000.0
2009-10-15 23:34:00,2.00538,2.00552,2.00531,2.00543,11000000.0
2009-10-15 23:35:00,2.00565,2.00595,2.00562,2.00595,10000000.0
2009-10-15 23:36:00,2.00596,2.00603,2.00586,2.00603,7000000.0
2009-10-15 23:37:00,2.00591,2.00595,2.00578,2.00578,8000000.0
2009-10-15 23:38:00,2.00591,2.00591,2.00545,2.00547,7000000.0
2009-10-15 23:39:00,2.00544,2.00555,2.00519,2.00537,10000000.0
2009-10-15 23:40:00,2.00569,2.00569,2.00551,2.00555,7000000.0
2009-10-15 23:41:00,2.00542,2.00542,2.00508,2.00515,6000000.0
2009-10-15 23:42:00,2.00529,2.00553,2.00522,2.0054,8000000.0
2009-10-15 23:43:00,2.00557,2.00575,2.00547,2.00575,7000000.0
2009-10-15 23:44:00,2.00569,2.00587,2.00552,2.00552,7000000.0
2009-10-15 23:45:00,2.00546,2.00606,2.00546,2.00606,7000000.0
2009-10-15 23:46:00,2.00595,2.00599,2.00571,2.00592,8000000.0
2009-10-15 23:47:00,2.00595,2.00618,2.00563,2.00592,8000000.0
2009-10-15 23:48:00,2.00609,2.00624,2.00609,2.00611,7000000.0
2009-10-15 23:49:00,2.00616,2.00623,2.00603,2.00619,10000000.0
2009-10-15 23:50:00,2.00619,2.00619,2.00606,2.00607,8000000.0
2009-10-15 23:51:00,2.00598,2.00598,2.0057,2.0057,5000000.0
2009-10-15 23:52:00,2.00574,2.00574,2.00514,2.00514,11000000.0
2009-10-15 23:53:00,2.00557,2.00559,2.0054,2.00542,8000000.0
2009-10-15 23:54:00,2.00412,2.00636,2.00412,2.00578,9000000.0
2009-10-15 23:55:00,2.00548,2.00557,2.0054,2.0054,10000000.0
2009-10-15 23:56:00,2.00552,2.00563,2.00508,2.00517,8000000.0
2009-10-15 23:57:00,2.00545,2.00545,2.005,2.00512,8000000.0
2009-10-15 23:58:00,2.0051,2.0051,2.00485,2.00485,7000000.0
2009-10-15 23:59:00,2.00469,2.00507,2.00468,2.00487,9000000.0
2009-10-16 00:00:00,2.00491,2.00517,2.00477,2.00509,7000000.0
2009-10-16 00:01:00,2.00534,2.00534,2.00509,2.00509,8000000.0
2009-10-16 00:02:00,2.00523,2.00536,2.00521,2.00526,8000000.0
2009-10-16 00:03:00,2.00544,2.00548,2.00486,2.00486,6000000.0
2009-10-16 00:04:00,2.00502,2.00505,2.00483,2.00502,7000000.0
2009-10-16 00:05:00,2.00506,2.00524,2.00506,2.00524,11000000.0
2009-10-16 00:06:00,2.00525,2.00586,2.00525,2.00586,10000000.0
2009-10-16 00:07:00,2.00603,2.00605,2.00591,2.006,8000000.0
2009-10-16 00:08:00,2.00594,2.00607,2.00594,2.00603,6000000.0
2009-10-16 00:09:00,2.00601,2.00601,2.00549,2.00549,7000000.0
2009-10-16 00:10:00,2.00544,2.00561,2.00544,2.00548,8000000.0
2009-10-16 00:11:00,2.00554,2.00572,2.00554,2.00572,11000000.0
2009-10-16 00:12:00,2.00559,2.00577,2.00552,2.00552,7000000.0
2009-10-16 00:13:00,2.00518,2.0052,2.00502,2.0052,8000000.0
2009-10-16 00:14:00,2.00545,2.00545,2.00529,2.00536,8000000.0
2009-10-16 00:15:00,2.00537,2.00549,2.00523,2.00523,8000000.0
2009-10-16 00:16:00,2.00536,2.00547,2.00535,2.00545,7000000.0
2009-10-16 00:17:00,2.00534,2.00562,2.00534,2.00561,5000000.0
2009-10-16 00:18:00,2.0058,2.0058,2.00547,2.00547,5000000.0
2009-10-16 00:19:00,2.00543,2.0057,2.0054,2.0057,11000000.0
2009-10-16 00:20:00,2.00562,2.00567,2.0056,2.0056,8000000.0
2009-10-16 00:21:00,2.00527,2.00558,2.00515,2.0053,7000000.0
2009-10-16 00:22:00,2.00528,2.00528,2.00515,2.00515,9000000.0
2009-10-16 00:23:00,2.00515,2.00518,2.00502,2.00515,8000000.0
2009-10-16 00:24:00,2.00502,2.00503,2.00486,2.00498,10000000.0
2009-10-16 00:25:00,2.00484,2.00501,2.00449,2.00501,9000000.0
2009-10-16 00:26:00,2.00443,2.00476,2.00436,2.00476,7000000.0
2009-10-16 00:27:00,2.00491,2.00507,2.00488,2.00488,9000000.0
2009-10-16 00:28:00,2.00483,2.00483,2.00443,2.00443,9000000.0
2009-10-16 00:29:00,2.00443,2.00471,2.00443,2.0047,8000000.0
2009-10-16 00:30:00,2.0048,2.00486,2.0046,2.00475,11000000.0
2009-10-16 00:31:00,2.00482,2.00482,2.00448,2.00448,8000000.0
2009-10-16 00:32:00,2.00465,2.00471,2.00458,2.00458,5000000.0
2009-10-16 00:33:00,2.00468,2.00612,2.00458,2.00612,7000000.0
2009-10-16 00:34:00,2.00476,2.00496,2.00469,2.00496,8000000.0
2009-10-16 00:35:00,2.00495,2.00504,2.00485,2.00487,10000000.0
2009-10-16 00:36:00,2.00487,2.00487,2.0042,2.00428,7000000.0
2009-10-16 00:37:00,2.00483,2.00483,2.00453,2.00454,8000000.0
2009-10-16 00:38:00,2.00431,2.00474,2.00418,2.00474,7000000.0
2009-10-16 00:39:00,2.00491,2.00499,2.00479,2.00495,10000000.0
2009-10-16 00:40:00,2.00489,2.00496,2.00476,2.00476,7000000.0
2009-10-16 00:41:00,2.00476,2.00483,2.00466,2.00483,10000000.0
2009-10-16 00:42:00,2.00412,2.00481,2.00412,2.00457,11000000.0
2009-10-16 00:43:00,2.00456,2.00478,2.00456,2.00459,8000000.0
2009-10-16 00:44:00,2.00467,2.00467,2.0045,2.0045,5000000.0
2009-10-16 00:45:00,2.00448,2.00467,2.00448,2.00466,5000000.0
2009-10-16 00:46:00,2.00453,2.00454,2.00423,2.00423,5000000.0
2009-10-16 00:47:00,2.00468,2.00477,2.00468,2.00476,7000000.0
2009-10-16 00:48:00,2.00486,2.00486,2.00467,2.00477,10000000.0
2009-10-16 00:49:00,2.00474,2.00475,2.00466,2.0047,10000000.0
2009-10-16 00:50:00,2.00442,2.00443,2.00393,2.00393,8000000.0
2009-10-16 00:51:00,2.00468,2.00483,2.00465,2.00471,7000000.0
2009-10-16 00:52:00,2.0047,2.00477,2.00465,2.00474,8000000.0
2009-10-16 00:53:00,2.00416,2.00419,2.00404,2.00419,5000000.0
2009-10-16 00:54:00,2.00419,2.00442,2.00411,2.00442,8000000.0
2009-10-16 00:55:00,2.00441,2.00461,2.00441,2.00448,7000000.0
2009-10-16 00:56:00,2.00399,2.00409,2.00363,2.00402,7000000.0
2009-10-16 00:57:00,2.00397,2.00397,2.00345,2.00388,10000000.0
2009-10-16 00:58:00,2.0041,2.0041,2.00396,2.00407,6000000.0
2009-10-16 00:59:00,2.00335,2.0035,2.00314,2.00317,7000000.0
2009-10-16 01:00:00,2.00384,2.00399,2.00379,2.00397,9000000.0
2009-10-16 01:01:00,2.0037,2.0037,2.00344,2.00353,7000000.0
2009-10-16 01:02:00,2.0036,2.00379,2.00346,2.00379,8000000.0
2009-10-16 01:03:00,2.00361,2.0037,2.0035,2.0037,10000000.0
2009-10-16 01:04:00,2.00383,2.00414,2.00375,2.00414,8000000.0
2009-10-16 01:05:00,2.00412,2.00412,2.00351,2.00351,7000000.0
2009-10-16 01:06:00,2.00317,2.00326,2.00313,2.00313,8000000.0
2009-10-16 01:07:00,2.00305,2.00314,2.00297,2.00297,6000000.0
2009-10-16 01:08:00,2.00306,2.00314,2.00294,2.00304,8000000.0
2009-10-16 01:09:00,2.00289,2.00312,2.00289,2.00303,7000000.0
2009-10-16 01:10:00,2.00329,2.00354,2.00329,2.00329,11000000.0
2009-10-16 01:11:00,2.00319,2.00371,2.00319,2.00371,11000000.0
2009-10-16 01:12:00,2.00349,2.00379,2.00348,2.00379,6000000.0
2009-10-16 01:13:00,2.00364,2.00364,2.00321,2.00321,7000000.0
2009-10-16 01:14:00,2.00316,2.00316,2.00285,2.00285,8000000.0
2009-10-16 01:15:00,2.00306,2.00346,2.00306,2.00345,7000000.0
2009-10-16 01:16:00,2.00365,2.00365,2.00354,2.00365,9000000.0
2009-10-16 01:17:00,2.00367,2.00367,2.00354,2.00354,8000000.0
2009-10-16 01:18:00,2.00342,2.00342,2.00324,2.00329,5000000.0
2009-10-16 01:19:00,2.00299,2.00299,2.00269,2.00269,7000000.0
2009-10-16 01:20:00,2.00305,2.00305,2.00267,2.00267,8000000.0
2009-10-16 01:21:00,2.00307,2.00311,2.00291,2.00291,7000000.0
2009-10-16 01:22:00,2.00291,2.0032,2.00291,2.0032,7000000.0
2009-10-16 01:23:00,2.00319,2.00319,2.0029,2.0029,7000000.0
2009-10-16 01:24:00,2.00285,2.00285,2.00196,2.00196,11000000.0
2009-10-16 01:25:00,2.00192,2.00233,2.00192,2.00233,7000000.0
2009-10-16 01:26:00,2.00256,2.0026,2.00233,2.00233,8000000.0
2009-10-16 01:27:00,2.00229,2.00229,2.00206,2.00206,7000000.0
2009-10-16 01:28:00,2.00195,2.00216,2.00195,2.00204,8000000.0
2009-10-16 01:29:00,2.00201,2.00201,2.00138,2.00138,6000000.0
2009-10-16 01:30:00,2.00151,2.00151,2.00108,2.00122,7000000.0
2009-10-16 01:31:00,2.00167,2.00168,2.00049,2.00049,6000000.0
2009-10-16 01:32:00,2.00009,2.00026,1.99971,1.99988,9000000.0
2009-10-16 01:33:00,1.9996,2.00048,1.99959,2.00048,7000000.0
2009-10-16 01:34:00,2.00042,2.00042,1.99979,1.99979,11000000.0
2009-10-16 01:35:00,1.99977,1.99977,1.99768,1.99768,8000000.0
2009-10-16 01:36:00,1.99694,1.99741,1.99692,1.9973,10000000.0
2009-10-16 01:37:00,1.99679,1.99679,1.99583,1.99583,8000000.0
2009-10-16 01:38:00,1.9957,1.9957,1.99447,1.99447,7000000.0
2009-10-16 01:39:00,1.99471,1.99497,1.9947,1.99494,9000000.0
2009-10-16 01:40:00,1.99516,1.99584,1.99497,1.99584,11000000.0
2009-10-16 01:41:00,1.99557,1.99557,1.99512,1.99512,8000000.0
2009-10-16 01:42:00,1.99507,1.99538,1.99496,1.99538,6000000.0
2009-10-16 01:43:00,1.99504,1.99541,1.99504,1.99541,9000000.0
2009-10-16 01:44:00,1.99589,1.99788,1.99589,1.99788,8000000.0
2009-10-16 01:45:00,1.9985,1.99861,1.99705,1.99705,7000000.0
2009-10-16 01:46:00,1.99705,1.99711,1.99699,1.99701,7000000.0
2009-10-16 01:47:00,1.99731,1.99751,1.99724,1.99751,7000000.0
2009-10-16 01:48:00,1.99767,1.99785,1.99767,1.99785,8000000.0
2009-10-16 01:49:00,1.99814,1.99827,1.99812,1.99818,6000000.0
2009-10-16 01:50:00,1.99828,1.9983,1.998,1.998,7000000.0
2009-10-16 01:51:00,1.99817,1.99841,1.99817,1.99834,5000000.0
2009-10-16 01:52:00,1.9986,1.99911,1.9986,1.99911,8000000.0
2009-10-16 01:53:00,1.99901,1.99901,1.99871,1.99892,8000000.0
2009-10-16 01:54:00,1.99914,1.99914,1.99886,1.9991,10000000.0
2009-10-16 01:55:00,1.99916,1.9994,1.99905,1.9994,9000000.0
2009-10-16 01:56:00,1.99979,1.99979,1.99758,1.99937,6000000.0
2009-10-16 01:57:00,1.99896,1.99905,1.99884,1.99885,5000000.0
2009-10-16 01:58:00,1.99833,1.99833,1.9974,1.99775,8000000.0
2009-10-16 01:59:00,1.99782,1.99782,1.99759,1.99781,7000000.0
2009-10-16 02:00:00,1.99769,1.99769,1.99696,1.99696,11000000.0
2009-10-16 02:01:00,1.99704,1.9972,1.99701,1.9972,10000000.0
2009-10-16 02:02:00,1.99749,1.99751,1.99742,1.99742,13000000.0
2009-10-16 02:03:00,1.99754,1.99754,1.99714,1.99714,17000000.0
2009-10-16 02:04:00,1.99706,1.9981,1.99706,1.9981,12000000.0
2009-10-16 02:05:00,1.99833,1.99852,1.99827,1.99852,9000000.0
2009-10-16 02:06:00,1.99864,1.99864,1.9985,1.99853,7000000.0
2009-10-16 02:07:00,1.99758,1.99758,1.99726,1.99744,13000000.0
2009-10-16 02:08:00,1.99765,1.99798,1.99758,1.99758,16000000.0
2009-10-16 02:09:00,1.99753,1.99789,1.99753,1.99789,10000000.0
2009-10-16 02:10:00,1.99791,1.99799,1.99776,1.99799,8000000.0
2009-10-16 02:11:00,1.99825,1.99837,1.99825,1.99826,7000000.0
2009-10-16 02:12:00,1.99824,1.99831,1.99798,1.99805,14000000.0
2009-10-16 02:13:00,1.99796,1.99822,1.99796,1.99822,7000000.0
2009-10-16 02:14:00,1.99826,1.99842,1.99826,1.99842,7000000.0
2009-10-16 02:15:00,1.99829,1.99829,1.9982,1.99827,7000000.0
2009-10-16 02:16:00,1.99818,1.99818,1.99777,1.99777,8000000.0
2009-10-16 02:17:00,1.99713,1.99722,1.99713,1.99722,7000000.0
2009-10-16 02:18:00,1.99689,1.99689,1.99576,1.99576,11000000.0
2009-10-16 02:19:00,1.99588,1.99676,1.99588,1.99676,7000000.0
2009-10-16 02:20:00,1.99714,1.99714,1.99651,1.99651,12000000.0
2009-10-16 02:21:00,1.99614,1.99622,1.99507,1.99507,12000000.0
2009-10-16 02:22:00,1.99493,1.9952,1.99493,1.99504,7000000.0
2009-10-16 02:23:00,1.99497,1.99528,1.99495,1.99528,9000000.0
2009-10-16 02:24:00,1.99527,1.99527,1.99513,1.99516,8000000.0
2009-10-16 02:25:00,1.99508,1.99583,1.99508,1.99583,16000000.0
2009-10-16 02:26:00,1.99606,1.99661,1.99606,1.99661,20000000.0
2009-10-16 02:27:00,1.99654,1.99654,1.99625,1.99627,18000000.0
2009-10-16 02:28:00,1.99617,1.9962,1.99581,1.99581,10000000.0
2009-10-16 02:29:00,1.99561,1.9962,1.99561,1.9962,7000000.0
2009-10-16 02:30:00,1.99592,1.99592,1.99572,1.99586,10000000.0
2009-10-16 02:31:00,1.9958,1.99597,1.9958,1.99597,9000000.0
2009-10-16 02:32:00,1.99633,1.99638,1.99631,1.99633,15000000.0
2009-10-16 02:33:00,1.99616,1.99629,1.99614,1.99621,14000000.0
2009-10-16 02:34:00,1.99611,1.99623,1.99605,1.99605,9000000.0
2009-10-16 02:35:00,1.9959,1.99616,1.9959,1.99616,7000000.0
2009-10-16 02:36:00,1.9962,1.9962,1.99588,1.99588,11000000.0
2009-10-16 02:37:00,1.99574,1.99574,1.99544,1.99544,7000000.0
2009-10-16 02:38:00,1.99554,1.9958,1.99551,1.9958,7000000.0
2009-10-16 02:39:00,1.99616,1.99616,1.99604,1.99611,13000000.0
2009-10-16 02:40:00,1.99618,1.99622,1.9961,1.9962,11000000.0
2009-10-16 02:41:00,1.9961,1.9962,1.99605,1.99605,8000000.0
2009-10-16 02:42:00,1.99586,1.99594,1.9958,1.9958,10000000.0
2009-10-16 02:43:00,1.99591,1.99603,1.9957,1.9957,8000000.0
2009-10-16 02:44:00,1.99576,1.99576,1.9951,1.99535,10000000.0
2009-10-16 02:45:00,1.99569,1.99571,1.99551,1.99552,10000000.0
2009-10-16 02:46:00,1.99554,1.99578,1.99554,1.99557,10000000.0
2009-10-16 02:47:00,1.99562,1.9958,1.99562,1.9957,8000000.0
2009-10-16 02:48:00,1.99552,1.99584,1.99552,1.99582,11000000.0
2009-10-16 02:49:00,1.99571,1.99583,1.99544,1.99544,10000000.0
2009-10-16 02:50:00,1.99514,1.99547,1.99508,1.99538,10000000.0
2009-10-16 02:51:00,1.99507,1.99553,1.99507,1.99553,5000000.0
2009-10-16 02:52:00,1.99561,1.99624,1.99546,1.99624,8000000.0
2009-10-16 02:53:00,1.99632,1.9965,1.99618,1.9965,8000000.0
2009-10-16 02:54:00,1.99648,1.99695,1.99645,1.99695,7000000.0
2009-10-16 02:55:00,1.99742,1.99742,1.9968,1.99681,8000000.0
2009-10-16 02:56:00,1.99664,1.99687,1.9966,1.99683,7000000.0
2009-10-16 02:57:00,1.99683,1.99747,1.99683,1.99729,8000000.0
2009-10-16 02:58:00,1.99728,1.99799,1.99728,1.99798,12000000.0
2009-10-16 02:59:00,1.99803,1.99812,1.9978,1.99812,19000000.0
2009-10-16 03:00:00,1.998,1.998,1.99771,1.99795,7000000.0
2009-10-16 03:01:00,1.99783,1.99787,1.99776,1.99787,10000000.0
2009-10-16 03:02:00,1.99762,1.99764,1.99738,1.99764,7000000.0
2009-10-16 03:03:00,1.99767,1.99767,1.99753,1.99763,5000000.0
2009-10-16 03:04:00,1.99773,1.99796,1.99773,1.99782,7000000.0
2009-10-16 03:05:00,1.9978,1.99805,1.99777,1.99786,10000000.0
2009-10-16 03:06:00,1.99769,1.99779,1.99759,1.99761,11000000.0
2009-10-16 03:07:00,1.99785,1.99809,1.99785,1.99809,5000000.0
2009-10-16 03:08:00,1.9982,1.9982,1.99788,1.99807,8000000.0
2009-10-16 03:09:00,1.99827,1.99831,1.99818,1.9983,10000000.0
2009-10-16 03:10:00,1.99836,1.99837,1.99815,1.99831,10000000.0
2009-10-16 03:11:00,1.99835,1.99835,1.99808,1.99808,8000000.0
2009-10-16 03:12:00,1.99801,1.99801,1.99789,1.99798,7000000.0
2009-10-16 03:13:00,1.998,1.99803,1.99784,1.99803,10000000.0
2009-10-16 03:14:00,1.99799,1.99828,1.99799,1.998,16000000.0
2009-10-16 03:15:00,1.99762,1.99774,1.99688,1.99774,6000000.0
2009-10-16 03:16:00,1.99882,1.99895,1.99882,1.99892,5000000.0
2009-10-16 03:17:00,1.99883,1.99883,1.99852,1.99869,8000000.0
2009-10-16 03:18:00,1.99858,1.99879,1.99853,1.99879,6000000.0
2009-10-16 03:19:00,1.99864,1.99864,1.99836,1.99836,7000000.0
2009-10-16 03:20:00,1.99864,1.99864,1.99841,1.99841,7000000.0
2009-10-16 03:21:00,1.99867,1.99879,1.99852,1.99856,7000000.0
2009-10-16 03:22:00,1.99844,1.99844,1.99636,1.99816,8000000.0
2009-10-16 03:23:00,1.99826,1.99826,1.99788,1.99788,5000000.0
2009-10-16 03:24:00,1.99795,1.99826,1.99792,1.99826,7000000.0
2009-10-16 03:25:00,1.99831,1.99857,1.99823,1.99857,23000000.0
2009-10-16 03:26:00,1.99863,1.99868,1.99852,1.99868,9000000.0
2009-10-16 03:27:00,1.99865,1.99891,1.99852,1.99891,7000000.0
2009-10-16 03:28:00,1.99916,1.99916,1.99888,1.99888,7000000.0
2009-10-16 03:29:00,1.99906,1.99915,1.999,1.99915,6000000.0
2009-10-16 03:30:00,1.99916,1.99916,1.99854,1.99896,10000000.0
2009-10-16 03:31:00,1.99889,1.99892,1.99869,1.99878,9000000.0
2009-10-16 03:32:00,1.99886,1.99891,1.99886,1.99887,10000000.0
2009-10-16 03:33:00,1.99896,1.99932,1.99887,1.99932,7000000.0
2009-10-16 03:34:00,1.99909,1.99909,1.99888,1.99902,11000000.0
2009-10-16 03:35:00,1.99916,1.99922,1.99904,1.99918,8000000.0
2009-10-16 03:36:00,1.99915,1.99928,1.99899,1.99928,8000000.0
2009-10-16 03:37:00,1.99906,1.99916,1.99895,1.99915,8000000.0
2009-10-16 03:38:00,1.99942,1.99943,1.99934,1.99943,8000000.0
2009-10-16 03:39:00,1.99918,1.99918,1.99862,1.99862,10000000.0
2009-10-16 03:40:00,1.99889,1.9991,1.99889,1.99897,6000000.0
2009-10-16 03:41:00,1.99895,1.99895,1.99878,1.99878,8000000.0
2009-10-16 03:42:00,1.99873,1.99882,1.99865,1.99875,7000000.0
2009-10-16 03:43:00,1.99867,1.99912,1.99867,1.99912,9000000.0
2009-10-16 03:44:00,1.99921,1.99923,1.99909,1.99914,9000000.0
2009-10-16 03:45:00,1.99929,1.99936,1.99918,1.99918,7000000.0
2009-10-16 03:46:00,1.99924,1.99953,1.99923,1.99938,8000000.0
2009-10-16 03:47:00,1.99938,1.99949,1.99914,1.99949,9000000.0
2009-10-16 03:48:00,1.99962,1.99969,1.99942,1.99942,10000000.0
2009-10-16 03:49:00,1.9997,1.99977,1.99951,1.99976,23000000.0
2009-10-16 03:50:00,1.99997,2.00011,1.99979,1.99999,7000000.0
2009-10-16 03:51:00,1.99935,1.99952,1.99908,1.9991,8000000.0
2009-10-16 03:52:00,1.99997,1.99997,1.99947,1.99947,9000000.0
2009-10-16 03:53:00,1.9996,1.99965,1.99951,1.99962,8000000.0
2009-10-16 03:54:00,1.99978,1.99982,1.99947,1.99972,9000000.0
2009-10-16 03:55:00,1.99945,1.99961,1.99945,1.99961,10000000.0
2009-10-16 03:56:00,1.9994,1.9994,1.99919,1.99919,12000000.0
2009-10-16 03:57:00,1.99921,1.99932,1.99915,1.9993,9000000.0
2009-10-16 03:58:00,1.99949,1.99959,1.99945,1.99959,8000000.0
2009-10-16 03:59:00,1.99939,1.99941,1.99919,1.99919,7000000.0
2009-10-16 04:00:00,1.9986,1.9986,1.99828,1.99831,18000000.0
2009-10-16 04:01:00,1.99824,1.99831,1.99797,1.99797,8000000.0
2009-10-16 04:02:00,1.99779,1.99779,1.99697,1.99699,25000000.0
2009-10-16 04:03:00,1.99699,1.99727,1.99682,1.99686,12000000.0
2009-10-16 04:04:00,1.9968,1.9972,1.9968,1.9972,9000000.0
2009-10-16 04:05:00,1.99735,1.99775,1.9973,1.99731,7000000.0
2009-10-16 04:06:00,1.99708,1.99718,1.99644,1.99676,11000000.0
2009-10-16 04:07:00,1.99755,1.99782,1.99755,1.99782,7000000.0
2009-10-16 04:08:00,1.99779,1.99779,1.99762,1.99774,10000000.0
2009-10-16 04:09:00,1.99775,1.99781,1.99775,1.99775,5000000.0
2009-10-16 04:10:00,1.99763,1.99787,1.99755,1.99787,9000000.0
2009-10-16 04:11:00,1.99775,1.99793,1.99775,1.99785,7000000.0
2009-10-16 04:12:00,1.99783,1.9979,1.99778,1.99779,6000000.0
2009-10-16 04:13:00,1.99781,1.99816,1.99781,1.99803,8000000.0
2009-10-16 04:14:00,1.99783,1.99783,1.99765,1.9977,7000000.0
2009-10-16 04:15:00,1.99758,1.99779,1.99758,1.99772,8000000.0
2009-10-16 04:16:00,1.99764,1.9977,1.99754,1.99754,8000000.0
2009-10-16 04:17:00,1.99781,1.99802,1.99781,1.99802,19000000.0
2009-10-16 04:18:00,1.99784,1.99791,1.99777,1.99791,8000000.0
2009-10-16 04:19:00,1.99773,1.99802,1.99763,1.99802,21000000.0
2009-10-16 04:20:00,1.99818,1.99824,1.99801,1.99814,11000000.0
2009-10-16 04:21:00,1.9981,1.99821,1.99809,1.99809,7000000.0
2009-10-16 04:22:00,1.99801,1.99812,1.99794,1.99794,8000000.0
2009-10-16 04:23:00,1.99809,1.99825,1.99802,1.99822,9000000.0
2009-10-16 04:24:00,1.99831,1.99859,1.9982,1.99859,12000000.0
2009-10-16 04:25:00,1.99854,1.99865,1.99852,1.99855,9000000.0
2009-10-16 04:26:00,1.99862,1.99893,1.99862,1.99869,8000000.0
2009-10-16 04:27:00,1.99889,1.99889,1.99857,1.99862,9000000.0
2009-10-16 04:28:00,1.99846,1.99846,1.99809,1.99809,14000000.0
2009-10-16 04:29:00,1.99791,1.9983,1.99791,1.9983,16000000.0
2009-10-16 04:30:00,1.99815,1.99834,1.99815,1.99834,25000000.0
2009-10-16 04:31:00,1.99805,1.99816,1.99803,1.99815,5000000.0
2009-10-16 04:32:00,1.9982,1.99835,1.99816,1.99816,12000000.0
2009-10-16 04:33:00,1.99835,1.99835,1.99822,1.99827,10000000.0
2009-10-16 04:34:00,1.99812,1.99812,1.99786,1.99791,15000000.0
2009-10-16 04:35:00,1.99815,1.99832,1.99815,1.99832,9000000.0
2009-10-16 04:36:00,1.99873,1.99873,1.99835,1.99835,7000000.0
2009-10-16 04:37:00,1.99833,1.99853,1.99833,1.99844,7000000.0
2009-10-16 04:38:00,1.99856,1.99876,1.99846,1.99846,6000000.0
2009-10-16 04:39:00,1.99769,1.99771,1.99746,1.9976,9000000.0
2009-10-16 04:40:00,1.99789,1.99827,1.99778,1.99827,11000000.0
2009-10-16 04:41:00,1.99826,1.99826,1.99785,1.99785,9000000.0
2009-10-16 04:42:00,1.99785,1.99791,1.99783,1.99791,11000000.0
2009-10-16 04:43:00,1.99782,1.99782,1.99777,1.99777,9000000.0
2009-10-16 04:44:00,1.99774,1.99798,1.99774,1.99795,8000000.0
2009-10-16 04:45:00,1.99801,1.9984,1.99798,1.99836,9000000.0
2009-10-16 04:46:00,1.99839,1.99869,1.99839,1.99863,7000000.0
2009-10-16 04:47:00,1.9987,1.9987,1.99838,1.99857,8000000.0
2009-10-16 04:48:00,1.99861,1.99879,1.99849,1.99849,7000000.0
2009-10-16 04:49:00,1.99848,1.99852,1.99835,1.99835,6000000.0
2009-10-16 04:50:00,1.99828,1.99838,1.99828,1.99838,7000000.0
2009-10-16 04:51:00,1.99846,1.99871,1.99844,1.99871,15000000.0
2009-10-16 04:52:00,1.99879,1.9989,1.99815,1.9989,9000000.0
2009-10-16 04:53:00,1.99871,1.99871,1.99789,1.99789,8000000.0
2009-10-16 04:54:00,1.99806,1.99846,1.99802,1.99846,11000000.0
2009-10-16 04:55:00,1.99842,1.99849,1.99808,1.99808,11000000.0
2009-10-16 04:56:00,1.99801,1.99825,1.99776,1.99825,12000000.0
2009-10-16 04:57:00,1.99832,1.99837,1.99816,1.99816,8000000.0
2009-10-16 04:58:00,1.99847,1.99873,1.99847,1.99857,9000000.0
2009-10-16 04:59:00,1.99842,1.99854,1.99835,1.99837,12000000.0
2009-10-16 05:00:00,1.99848,1.99877,1.99848,1.99877,9000000.0
2009-10-16 05:01:00,1.99856,1.99876,1.99855,1.99855,7000000.0
2009-10-16 05:02:00,1.99828,1.99835,1.99818,1.99828,7000000.0
2009-10-16 05:03:00,1.99819,1.99828,1.99813,1.99828,8000000.0
2009-10-16 05:04:00,1.9986,1.99862,1.99858,1.99861,9000000.0
2009-10-16 05:05:00,1.99881,1.99881,1.99849,1.99849,13000000.0
2009-10-16 05:06:00,1.99825,1.99826,1.99771,1.99771,8000000.0
2009-10-16 05:07:00,1.99773,1.998,1.99761,1.99761,10000000.0
2009-10-16 05:08:00,1.99848,1.99903,1.99848,1.99902,6000000.0
2009-10-16 05:09:00,1.9994,1.99972,1.9994,1.99972,16000000.0
2009-10-16 05:10:00,1.99978,1.99989,1.99978,1.99989,12000000.0
2009-10-16 05:11:00,1.9999,1.99999,1.99985,1.99985,11000000.0
2009-10-16 05:12:00,1.99993,2.00015,1.99993,2.00015,16000000.0
2009-10-16 05:13:00,2.00027,2.00027,1.9999,1.9999,6000000.0
2009-10-16 05:14:00,1.99994,2.00042,1.99994,2.00026,12000000.0
2009-10-16 05:15:00,2.00014,2.00032,2.00014,2.00019,8000000.0
2009-10-16 05:16:00,2.00008,2.00013,2.00007,2.00013,11000000.0
2009-10-16 05:17:00,2.00015,2.00035,2.00015,2.00017,9000000.0
2009-10-16 05:18:00,2.00014,2.00014,1.99954,1.99954,16000000.0
2009-10-16 05:19:00,1.99899,1.99904,1.99897,1.99897,9000000.0
2009-10-16 05:20:00,1.99894,1.99897,1.99886,1.99897,11000000.0
2009-10-16 05:21:00,1.99916,1.99916,1.99839,1.99855,15000000.0
2009-10-16 05:22:00,1.99848,1.99848,1.99773,1.99797,28000000.0
2009-10-16 05:23:00,1.99846,1.99876,1.99846,1.99872,26000000.0
2009-10-16 05:24:00,1.99879,1.99905,1.99878,1.99905,27000000.0
2009-10-16 05:25:00,1.99904,1.99934,1.99902,1.99904,47000000.0
2009-10-16 05:26:00,1.99906,1.99921,1.99902,1.99915,38000000.0
2009-10-16 05:27:00,1.99929,1.99929,1.99906,1.99915,7000000.0
2009-10-16 05:28:00,1.99933,1.99933,1.99883,1.99888,22000000.0
2009-10-16 05:29:00,1.99882,1.99882,1.9987,1.9987,11000000.0
2009-10-16 05:30:00,1.99854,1.99854,1.99792,1.99792,7000000.0
2009-10-16 05:31:00,1.99808,1.99882,1.99808,1.99861,10000000.0
2009-10-16 05:32:00,1.99883,1.99885,1.99878,1.99878,10000000.0
2009-10-16 05:33:00,1.99887,1.9996,1.99876,1.9996,8000000.0
2009-10-16 05:34:00,1.99973,1.99973,1.99959,1.9997,8000000.0
2009-10-16 05:35:00,1.9999,2.00008,1.9999,1.99991,10000000.0
2009-10-16 05:36:00,2.00006,2.00026,2.00006,2.00023,15000000.0
2009-10-16 05:37:00,2.00029,2.00029,1.99977,1.99977,11000000.0
2009-10-16 05:38:00,1.99965,1.99989,1.99965,1.99982,11000000.0
2009-10-16 05:39:00,1.99997,1.99997,1.99936,1.99965,7000000.0
2009-10-16 05:40:00,1.99969,1.99983,1.99967,1.99967,5000000.0
2009-10-16 05:41:00,1.99958,1.99959,1.99947,1.99947,9000000.0
2009-10-16 05:42:00,1.99939,1.9997,1.999,1.9997,16000000.0
2009-10-16 05:43:00,2.00014,2.00014,1.99951,1.99955,8000000.0
2009-10-16 05:44:00,1.99937,1.99942,1.99937,1.99937,9000000.0
2009-10-16 05:45:00,1.99931,1.99931,1.99918,1.99922,13000000.0
2009-10-16 05:46:00,1.99926,1.9993,1.99926,1.9993,10000000.0
2009-10-16 05:47:00,1.99911,1.99911,1.99828,1.99828,15000000.0
2009-10-16 05:48:00,1.99831,1.99845,1.99831,1.99845,11000000.0
2009-10-16 05:49:00,1.99847,1.99847,1.99828,1.99828,8000000.0
2009-10-16 05:50:00,1.99806,1.99841,1.99806,1.99827,13000000.0
2009-10-16 05:51:00,1.99811,1.99847,1.99811,1.99847,30000000.0
2009-10-16 05:52:00,1.99865,1.99871,1.9985,1.9985,15000000.0
2009-10-16 05:53:00,1.99848,1.99853,1.99834,1.99853,8000000.0
2009-10-16 05:54:00,1.99831,1.99873,1.99831,1.99873,16000000.0
2009-10-16 05:55:00,1.99905,1.99927,1.99898,1.99898,11000000.0
2009-10-16 05:56:00,1.99892,1.99938,1.99882,1.99938,33000000.0
2009-10-16 05:57:00,1.99946,1.99953,1.99946,1.9995,11000000.0
2009-10-16 05:58:00,1.99939,1.99943,1.99936,1.99943,19000000.0
2009-10-16 05:59:00,1.99955,1.9998,1.99955,1.99977,12000000.0
2009-10-16 06:00:00,1.99981,1.99994,1.99972,1.99987,25000000.0
2009-10-16 06:01:00,1.99994,2.00001,1.99985,1.99996,16000000.0
2009-10-16 06:02:00,1.99983,1.99986,1.99871,1.99871,13000000.0
2009-10-16 06:03:00,1.99988,2.00003,1.99986,2.00002,22000000.0
2009-10-16 06:04:00,2.00008,2.00013,2.00004,2.00007,11000000.0
2009-10-16 06:05:00,2.00012,2.00028,2.00012,2.00028,9000000.0
2009-10-16 06:06:00,2.00004,2.00021,2.00004,2.00009,8000000.0
2009-10-16 06:07:00,2.00015,2.00015,1.99984,1.99984,10000000.0
2009-10-16 06:08:00,1.99975,1.99993,1.99975,1.99993,8000000.0
2009-10-16 06:09:00,1.99989,1.99989,1.9996,1.9996,10000000.0
2009-10-16 06:10:00,1.99957,1.99957,1.99948,1.99957,8000000.0
2009-10-16 06:11:00,1.99953,1.99963,1.99953,1.99963,7000000.0
2009-10-16 06:12:00,1.99979,2.00022,1.99979,2.00022,10000000.0
2009-10-16 06:13:00,2.00029,2.00029,2.00002,2.00015,15000000.0
2009-10-16 06:14:00,2.00019,2.00052,2.00019,2.00045,10000000.0
2009-10-16 06:15:00,2.00041,2.00045,2.00031,2.00041,18000000.0
2009-10-16 06:16:00,2.00045,2.00045,1.99977,1.99977,11000000.0
2009-10-16 06:17:00,2.00027,2.0003,2.00022,2.00028,7000000.0
2009-10-16 06:18:00,2.00031,2.00031,2.00022,2.00026,13000000.0
2009-10-16 06:19:00,2.00019,2.00044,2.00019,2.00031,12000000.0
2009-10-16 06:20:00,2.00033,2.00034,2.00016,2.00016,18000000.0
2009-10-16 06:21:00,2.0001,2.00037,2.00008,2.0001,26000000.0
2009-10-16 06:22:00,2.00039,2.0004,2.00026,2.0004,6000000.0
2009-10-16 06:23:00,2.00035,2.00045,2.00024,2.00029,11000000.0
2009-10-16 06:24:00,2.0001,2.0001,1.99971,1.99979,11000000.0
2009-10-16 06:25:00,1.99978,1.9998,1.9996,1.9996,10000000.0
2009-10-16 06:26:00,1.99959,1.99999,1.99958,1.99999,7000000.0
2009-10-16 06:27:00,2.00012,2.00061,2.0001,2.00061,8000000.0
2009-10-16 06:28:00,2.00065,2.00088,2.00065,2.00084,7000000.0
2009-10-16 06:29:00,2.00077,2.0011,2.00077,2.0011,9000000.0
2009-10-16 06:30:00,2.00136,2.00159,2.00136,2.00147,11000000.0
2009-10-16 06:31:00,2.00183,2.00183,2.00168,2.00169,20000000.0
2009-10-16 06:32:00,2.00174,2.00174,2.00144,2.00158,31000000.0
2009-10-16 06:33:00,2.00167,2.00175,2.00165,2.00175,17000000.0
2009-10-16 06:34:00,2.00178,2.00178,2.00141,2.00165,9000000.0
2009-10-16 06:35:00,2.00181,2.00183,2.00173,2.00173,8000000.0
2009-10-16 06:36:00,2.00174,2.00182,2.00165,2.00173,10000000.0
2009-10-16 06:37:00,2.00181,2.00181,2.00173,2.00173,7000000.0
2009-10-16 06:38:00,2.00177,2.0019,2.00169,2.00174,8000000.0
2009-10-16 06:39:00,2.00183,2.00183,2.00176,2.00176,12000000.0
2009-10-16 06:40:00,2.00169,2.00169,2.00138,2.00138,7000000.0
2009-10-16 06:41:00,2.00153,2.00156,2.00149,2.00149,6000000.0
2009-10-16 06:42:00,2.00154,2.00177,2.00154,2.0016,6000000.0
2009-10-16 06:43:00,2.00159,2.00184,2.00159,2.00172,9000000.0
2009-10-16 06:44:00,2.00177,2.00189,2.00177,2.00185,11000000.0
2009-10-16 06:45:00,2.00186,2.00196,2.00186,2.00188,8000000.0
2009-10-16 06:46:00,2.00197,2.00209,2.00195,2.00203,8000000.0
2009-10-16 06:47:00,2.00207,2.00216,2.00025,2.00216,8000000.0
2009-10-16 06:48:00,2.00217,2.00241,2.00216,2.00241,8000000.0
2009-10-16 06:49:00,2.00233,2.00247,2.00225,2.00247,9000000.0
2009-10-16 06:50:00,2.00238,2.00254,2.00223,2.00254,9000000.0
2009-10-16 06:51:00,2.00276,2.00276,2.00255,2.00255,11000000.0
2009-10-16 06:52:00,2.0028,2.00294,2.0028,2.00292,7000000.0
2009-10-16 06:53:00,2.00307,2.00308,2.002,2.002,8000000.0
2009-10-16 06:54:00,2.00221,2.00252,2.00221,2.0025,11000000.0
2009-10-16 06:55:00,2.00269,2.00306,2.00267,2.00306,8000000.0
2009-10-16 06:56:00,2.00304,2.00327,2.00304,2.0032,13000000.0
2009-10-16 06:57:00,2.00312,2.00353,2.00311,2.00345,18000000.0
2009-10-16 06:58:00,2.00329,2.00329,2.00319,2.00321,16000000.0
2009-10-16 06:59:00,2.00317,2.00326,2.00309,2.0031,11000000.0
2009-10-16 07:00:00,2.00305,2.00309,2.00299,2.00306,8000000.0
2009-10-16 07:01:00,2.00317,2.00331,2.00317,2.00322,14000000.0
2009-10-16 07:02:00,2.00297,2.00297,2.00283,2.00292,18000000.0
2009-10-16 07:03:00,2.00289,2.00295,2.00285,2.00294,8000000.0
2009-10-16 07:04:00,2.00283,2.00283,2.00265,2.00265,8000000.0
2009-10-16 07:05:00,2.00251,2.00251,2.00216,2.00216,10000000.0
2009-10-16 07:06:00,2.00242,2.00286,2.00242,2.00267,8000000.0
2009-10-16 07:07:00,2.00237,2.00279,2.00237,2.00279,15000000.0
2009-10-16 07:08:00,2.00319,2.00397,2.00312,2.00397,18000000.0
2009-10-16 07:09:00,2.00342,2.00371,2.00295,2.00295,8000000.0
2009-10-16 07:10:00,2.00312,2.00333,2.00312,2.00333,18000000.0
2009-10-16 07:11:00,2.00356,2.00356,2.00319,2.00319,11000000.0
2009-10-16 07:12:00,2.00307,2.00307,2.00268,2.00287,11000000.0
2009-10-16 07:13:00,2.00289,2.00304,2.00287,2.00287,9000000.0
2009-10-16 07:14:00,2.00285,2.00285,2.00237,2.00237,12000000.0
2009-10-16 07:15:00,2.00244,2.00244,2.00206,2.00206,7000000.0
2009-10-16 07:16:00,2.00218,2.00218,2.00192,2.00194,12000000.0
2009-10-16 07:17:00,2.00177,2.00191,2.00175,2.00188,15000000.0
2009-10-16 07:18:00,2.00197,2.00197,2.0018,2.00183,8000000.0
2009-10-16 07:19:00,2.00184,2.00191,2.00175,2.00177,7000000.0
2009-10-16 07:20:00,2.00168,2.00175,2.00161,2.00161,9000000.0
2009-10-16 07:21:00,2.00195,2.00228,2.00195,2.00227,10000000.0
2009-10-16 07:22:00,2.00235,2.00264,2.00235,2.0026,7000000.0
2009-10-16 07:23:00,2.00264,2.00281,2.00264,2.00266,11000000.0
2009-10-16 07:24:00,2.00259,2.00306,2.00259,2.00278,23000000.0
2009-10-16 07:25:00,2.00279,2.00311,2.00279,2.00311,28000000.0
2009-10-16 07:26:00,2.00286,2.00304,2.00268,2.00304,14000000.0
2009-10-16 07:27:00,2.00308,2.00327,2.003,2.003,20000000.0
2009-10-16 07:28:00,2.00293,2.00302,2.00292,2.00293,17000000.0
2009-10-16 07:29:00,2.00283,2.00283,2.00249,2.00249,27000000.0
2009-10-16 07:30:00,2.00212,2.00214,2.00183,2.00196,20000000.0
2009-10-16 07:31:00,2.00203,2.00219,2.00203,2.00212,7000000.0
2009-10-16 07:32:00,2.00218,2.0022,2.00193,2.00193,11000000.0
2009-10-16 07:33:00,2.0018,2.0021,2.0018,2.00203,22000000.0
2009-10-16 07:34:00,2.00214,2.00243,2.00212,2.00243,16000000.0
2009-10-16 07:35:00,2.00194,2.00213,2.00184,2.00184,15000000.0
2009-10-16 07:36:00,2.00224,2.0024,2.0022,2.00225,11000000.0
2009-10-16 07:37:00,2.00235,2.00267,2.00235,2.00266,12000000.0
2009-10-16 07:38:00,2.00263,2.00278,2.00263,2.00278,7000000.0
2009-10-16 07:39:00,2.00283,2.00283,2.00244,2.00244,14000000.0
2009-10-16 07:40:00,2.00292,2.00308,2.00292,2.00292,9000000.0
2009-10-16 07:41:00,2.00322,2.00343,2.00308,2.00327,24000000.0
2009-10-16 07:42:00,2.00333,2.00352,2.0032,2.00352,17000000.0
2009-10-16 07:43:00,2.00357,2.00366,2.00342,2.0036,22000000.0
2009-10-16 07:44:00,2.00409,2.00411,2.004,2.00408,10000000.0
2009-10-16 07:45:00,2.00404,2.00408,2.00391,2.00395,15000000.0
2009-10-16 07:46:00,2.0042,2.00428,2.00388,2.00388,17000000.0
2009-10-16 07:47:00,2.00406,2.00406,2.00383,2.00383,15000000.0
2009-10-16 07:48:00,2.00377,2.00377,2.00342,2.00347,10000000.0
2009-10-16 07:49:00,2.00348,2.00401,2.00348,2.0038,20000000.0
2009-10-16 07:50:00,2.00376,2.00384,2.00373,2.00379,17000000.0
2009-10-16 07:51:00,2.00349,2.00372,2.00344,2.0035,15000000.0
2009-10-16 07:52:00,2.00347,2.00364,2.0034,2.00355,29000000.0
2009-10-16 07:53:00,2.00322,2.00326,2.00304,2.00324,13000000.0
2009-10-16 07:54:00,2.00347,2.00372,2.00347,2.00358,23000000.0
2009-10-16 07:55:00,2.00372,2.00381,2.00353,2.00353,27000000.0
2009-10-16 07:56:00,2.00378,2.00378,2.00356,2.00362,18000000.0
2009-10-16 07:57:00,2.0031,2.0031,2.00269,2.00275,20000000.0
2009-10-16 07:58:00,2.00221,2.00221,2.00149,2.00184,13000000.0
2009-10-16 07:59:00,2.00219,2.00246,2.00219,2.00245,23000000.0
2009-10-16 08:00:00,2.00285,2.00317,2.00285,2.0031,31000000.0
2009-10-16 08:01:00,2.00344,2.00367,2.00344,2.00344,13000000.0
2009-10-16 08:02:00,2.00358,2.00358,2.00338,2.00344,12000000.0
2009-10-16 08:03:00,2.00286,2.00316,2.00258,2.00278,20000000.0
2009-10-16 08:04:00,2.00358,2.00429,2.00358,2.00429,30000000.0
2009-10-16 08:05:00,2.00433,2.00456,2.00433,2.00456,9000000.0
2009-10-16 08:06:00,2.00465,2.00489,2.00465,2.00489,21000000.0
2009-10-16 08:07:00,2.00487,2.00517,2.00487,2.00517,15000000.0
2009-10-16 08:08:00,2.00527,2.00527,2.00387,2.00387,25000000.0
2009-10-16 08:09:00,2.00343,2.00368,2.00343,2.00368,23000000.0
2009-10-16 08:10:00,2.0038,2.00404,2.00364,2.00364,27000000.0
2009-10-16 08:11:00,2.00346,2.00374,2.00346,2.00362,18000000.0
2009-10-16 08:12:00,2.00359,2.00371,2.00348,2.00371,22000000.0
2009-10-16 08:13:00,2.0037,2.00387,2.00353,2.00373,18000000.0
2009-10-16 08:14:00,2.00368,2.00408,2.00368,2.00402,33000000.0
2009-10-16 08:15:00,2.00403,2.00408,2.00386,2.004,21000000.0
2009-10-16 08:16:00,2.0039,2.0039,2.00371,2.00371,21000000.0
2009-10-16 08:17:00,2.00369,2.00379,2.00359,2.00359,19000000.0
2009-10-16 08:18:00,2.00367,2.00423,2.00357,2.00423,17000000.0
2009-10-16 08:19:00,2.0044,2.00483,2.0044,2.00469,16000000.0
2009-10-16 08:20:00,2.00481,2.00495,2.00458,2.00495,13000000.0
2009-10-16 08:21:00,2.00494,2.00504,2.00484,2.00486,18000000.0
2009-10-16 08:22:00,2.00469,2.00469,2.00447,2.00447,26000000.0
2009-10-16 08:23:00,2.00478,2.0049,2.00471,2.00471,16000000.0
2009-10-16 08:24:00,2.00443,2.00443,2.00418,2.00438,28000000.0
2009-10-16 08:25:00,2.00436,2.00436,2.00404,2.00419,49000000.0
2009-10-16 08:26:00,2.00422,2.00427,2.00415,2.00416,14000000.0
2009-10-16 08:27:00,2.00382,2.00383,2.00337,2.00337,31000000.0
2009-10-16 08:28:00,2.00345,2.00427,2.00345,2.00393,28000000.0
2009-10-16 08:29:00,2.00442,2.00533,2.00442,2.00533,32000000.0
2009-10-16 08:30:00,2.00586,2.00616,2.00579,2.00616,28000000.0
2009-10-16 08:31:00,2.00633,2.00731,2.00633,2.00731,40000000.0
2009-10-16 08:32:00,2.00699,2.00699,2.00595,2.00595,51000000.0
2009-10-16 08:33:00,2.00579,2.00676,2.00579,2.00673,48000000.0
2009-10-16 08:34:00,2.00642,2.00642,2.00591,2.00591,49000000.0
2009-10-16 08:35:00,2.00617,2.00666,2.00617,2.00634,39000000.0
2009-10-16 08:36:00,2.00633,2.00634,2.00622,2.00624,12000000.0
2009-10-16 08:37:00,2.00643,2.00696,2.00636,2.00696,25000000.0
2009-10-16 08:38:00,2.00717,2.00733,2.00717,2.00733,21000000.0
2009-10-16 08:39:00,2.00743,2.00745,2.00724,2.00735,23000000.0
2009-10-16 08:40:00,2.00796,2.00796,2.00762,2.00762,36000000.0
2009-10-16 08:41:00,2.00761,2.00762,2.0075,2.0076,30000000.0
2009-10-16 08:42:00,2.00754,2.00754,2.00717,2.00717,17000000.0
2009-10-16 08:43:00,2.00688,2.00709,2.00677,2.00709,23000000.0
2009-10-16 08:44:00,2.00724,2.00732,2.00707,2.00729,17000000.0
2009-10-16 08:45:00,2.00733,2.00752,2.00729,2.00745,37000000.0
2009-10-16 08:46:00,2.00759,2.00759,2.0071,2.00729,23000000.0
2009-10-16 08:47:00,2.00751,2.00773,2.00751,2.00753,25000000.0
2009-10-16 08:48:00,2.00759,2.0079,2.00752,2.0079,36000000.0
2009-10-16 08:49:00,2.00784,2.00787,2.00768,2.0078,27000000.0
2009-10-16 08:50:00,2.00772,2.00796,2.00758,2.00763,56000000.0
2009-10-16 08:51:00,2.00787,2.00792,2.00765,2.00765,32000000.0
2009-10-16 08:52:00,2.00787,2.00795,2.0078,2.00786,39000000.0
2009-10-16 08:53:00,2.00732,2.00735,2.00698,2.00698,63000000.0
2009-10-16 08:54:00,2.00692,2.00706,2.00689,2.0069,42000000.0
2009-10-16 08:55:00,2.00678,2.00693,2.00669,2.00669,55000000.0
2009-10-16 08:56:00,2.00667,2.00669,2.00598,2.00598,21000000.0
2009-10-16 08:57:00,2.00611,2.00654,2.00611,2.00648,23000000.0
2009-10-16 08:58:00,2.00664,2.00678,2.00662,2.00667,18000000.0
2009-10-16 08:59:00,2.00678,2.00705,2.00678,2.00705,12000000.0
2009-10-16 09:00:00,2.00715,2.0073,2.00715,2.00716,26000000.0
2009-10-16 09:01:00,2.00708,2.00713,2.00686,2.00693,19000000.0
2009-10-16 09:02:00,2.00681,2.00735,2.00681,2.00719,15000000.0
2009-10-16 09:03:00,2.00689,2.00705,2.0068,2.0068,16000000.0
2009-10-16 09:04:00,2.00675,2.0069,2.00663,2.0068,22000000.0
2009-10-16 09:05:00,2.007,2.00737,2.007,2.00711,11000000.0
2009-10-16 09:06:00,2.00703,2.00735,2.00696,2.00706,31000000.0
2009-10-16 09:07:00,2.00684,2.00757,2.00684,2.00757,33000000.0
2009-10-16 09:08:00,2.00765,2.00778,2.00765,2.00767,17000000.0
2009-10-16 09:09:00,2.00778,2.00778,2.00749,2.0075,37000000.0
2009-10-16 09:10:00,2.00746,2.00794,2.00724,2.00794,31000000.0
2009-10-16 09:11:00,2.00764,2.00764,2.0073,2.00737,26000000.0
2009-10-16 09:12:00,2.00737,2.00813,2.00737,2.0081,41000000.0
2009-10-16 09:13:00,2.00792,2.00798,2.00765,2.00766,61000000.0
2009-10-16 09:14:00,2.00773,2.00809,2.00773,2.00804,57000000.0
2009-10-16 09:15:00,2.00805,2.00805,2.00696,2.00696,33000000.0
2009-10-16 09:16:00,2.00681,2.00681,2.00663,2.00663,39000000.0
2009-10-16 09:17:00,2.00663,2.00666,2.00645,2.00655,40000000.0
2009-10-16 09:18:00,2.00646,2.00648,2.00612,2.00612,68000000.0
2009-10-16 09:19:00,2.00593,2.00605,2.00575,2.00597,52000000.0
2009-10-16 09:20:00,2.0058,2.00586,2.0053,2.0053,37000000.0
2009-10-16 09:21:00,2.00503,2.00503,2.00494,2.00495,61000000.0
2009-10-16 09:22:00,2.00508,2.00522,2.00493,2.00522,63000000.0
2009-10-16 09:23:00,2.00529,2.00565,2.00515,2.00548,65000000.0
2009-10-16 09:24:00,2.00527,2.0053,2.00495,2.00497,47000000.0
2009-10-16 09:25:00,2.00464,2.00495,2.00464,2.00482,32000000.0
2009-10-16 09:26:00,2.00485,2.00485,2.00413,2.00413,29000000.0
2009-10-16 09:27:00,2.00396,2.00481,2.00396,2.00468,55000000.0
2009-10-16 09:28:00,2.00503,2.00516,2.00456,2.00509,46000000.0
2009-10-16 09:29:00,2.005,2.00502,2.00482,2.00495,32000000.0
2009-10-16 09:30:00,2.00465,2.00465,2.00433,2.00433,24000000.0
2009-10-16 09:31:00,2.00441,2.00478,2.0042,2.0042,18000000.0
2009-10-16 09:32:00,2.00442,2.00504,2.00442,2.00504,35000000.0
2009-10-16 09:33:00,2.0052,2.0052,2.00492,2.005,43000000.0
2009-10-16 09:34:00,2.005,2.00506,2.00486,2.00488,31000000.0
2009-10-16 09:35:00,2.00516,2.00538,2.00505,2.00515,47000000.0
2009-10-16 09:36:00,2.00527,2.00577,2.00527,2.00577,34000000.0
2009-10-16 09:37:00,2.0058,2.00617,2.00572,2.00617,49000000.0
2009-10-16 09:38:00,2.00626,2.0063,2.0062,2.0063,37000000.0
2009-10-16 09:39:00,2.00605,2.00607,2.00593,2.006,61000000.0
2009-10-16 09:40:00,2.00619,2.00654,2.00601,2.00619,46000000.0
2009-10-16 09:41:00,2.00612,2.00615,2.00592,2.00592,33000000.0
2009-10-16 09:42:00,2.00584,2.00595,2.00569,2.00585,60000000.0
2009-10-16 09:43:00,2.00546,2.00641,2.00546,2.00641,66000000.0
2009-10-16 09:44:00,2.00635,2.00643,2.00622,2.00628,21000000.0
2009-10-16 09:45:00,2.00646,2.00701,2.00646,2.00689,22000000.0
2009-10-16 09:46:00,2.00689,2.00695,2.00677,2.00681,30000000.0
2009-10-16 09:47:00,2.00661,2.00664,2.00623,2.00623,24000000.0
2009-10-16 09:48:00,2.00598,2.00602,2.00586,2.00596,34000000.0
2009-10-16 09:49:00,2.00586,2.00634,2.00586,2.00628,26000000.0
2009-10-16 09:50:00,2.00624,2.00624,2.00591,2.00593,34000000.0
2009-10-16 09:51:00,2.00604,2.00604,2.00586,2.00586,56000000.0
2009-10-16 09:52:00,2.00578,2.0058,2.00558,2.00577,38000000.0
2009-10-16 09:53:00,2.00592,2.00594,2.00574,2.0058,32000000.0
2009-10-16 09:54:00,2.00602,2.00602,2.00589,2.006,36000000.0
2009-10-16 09:55:00,2.00598,2.00598,2.00585,2.00591,38000000.0
2009-10-16 09:56:00,2.00593,2.00593,2.00565,2.00567,38000000.0
2009-10-16 09:57:00,2.00565,2.00568,2.00549,2.00549,30000000.0
2009-10-16 09:58:00,2.00539,2.0056,2.00536,2.00553,52000000.0
2009-10-16 09:59:00,2.00531,2.00559,2.0053,2.0053,32000000.0
2009-10-16 10:00:00,2.00526,2.00526,2.00497,2.00497,39000000.0
2009-10-16 10:01:00,2.00509,2.00509,2.00465,2.00465,44000000.0
2009-10-16 10:02:00,2.00481,2.00525,2.00481,2.0049,34000000.0
2009-10-16 10:03:00,2.00504,2.00522,2.00504,2.00522,47000000.0
2009-10-16 10:04:00,2.00534,2.00538,2.00528,2.00538,32000000.0
2009-10-16 10:05:00,2.00514,2.00514,2.00488,2.00488,32000000.0
2009-10-16 10:06:00,2.00489,2.00498,2.00487,2.00492,42000000.0
2009-10-16 10:07:00,2.00496,2.00519,2.00496,2.00518,51000000.0
2009-10-16 10:08:00,2.00528,2.00529,2.0051,2.00524,54000000.0
2009-10-16 10:09:00,2.00504,2.00504,2.0046,2.0046,53000000.0
2009-10-16 10:10:00,2.00465,2.00498,2.00465,2.00498,72000000.0
2009-10-16 10:11:00,2.00526,2.00545,2.00507,2.00544,61000000.0
2009-10-16 10:12:00,2.00568,2.00568,2.00545,2.00553,65000000.0
2009-10-16 10:13:00,2.00542,2.00542,2.00477,2.00477,56000000.0
2009-10-16 10:14:00,2.0047,2.00507,2.0047,2.00507,49000000.0
2009-10-16 10:15:00,2.00607,2.00652,2.00607,2.00652,46000000.0
2009-10-16 10:16:00,2.00676,2.00676,2.00654,2.00655,33000000.0
2009-10-16 10:17:00,2.00666,2.00672,2.00659,2.00659,37000000.0
2009-10-16 10:18:00,2.00669,2.00669,2.00635,2.00635,50000000.0
2009-10-16 10:19:00,2.00636,2.00664,2.00633,2.00662,59000000.0
2009-10-16 10:20:00,2.0067,2.00674,2.00657,2.00657,41000000.0
2009-10-16 10:21:00,2.00624,2.00651,2.00624,2.00631,44000000.0
2009-10-16 10:22:00,2.00639,2.00643,2.00628,2.00633,47000000.0
2009-10-16 10:23:00,2.00665,2.00674,2.0066,2.00674,58000000.0
2009-10-16 10:24:00,2.00691,2.00697,2.00677,2.00693,43000000.0
2009-10-16 10:25:00,2.0069,2.0069,2.00666,2.00677,60000000.0
2009-10-16 10:26:00,2.00681,2.00686,2.00669,2.00674,64000000.0
2009-10-16 10:27:00,2.00639,2.00639,2.00625,2.00632,54000000.0
2009-10-16 10:28:00,2.00609,2.00609,2.00516,2.00527,62000000.0
2009-10-16 10:29:00,2.0056,2.00592,2.0056,2.00592,61000000.0
2009-10-16 10:30:00,2.00554,2.00558,2.00537,2.00548,36000000.0
2009-10-16 10:31:00,2.00568,2.00572,2.00554,2.00565,39000000.0
2009-10-16 10:32:00,2.00509,2.00509,2.00445,2.00445,44000000.0
2009-10-16 10:33:00,2.00433,2.00483,2.00433,2.00483,18000000.0
2009-10-16 10:34:00,2.00492,2.00492,2.00442,2.00485,20000000.0
2009-10-16 10:35:00,2.00498,2.00522,2.0049,2.00493,23000000.0
2009-10-16 10:36:00,2.00502,2.00502,2.00484,2.00494,32000000.0
2009-10-16 10:37:00,2.00474,2.00474,2.00454,2.00465,30000000.0
2009-10-16 10:38:00,2.0044,2.00454,2.00432,2.00448,26000000.0
2009-10-16 10:39:00,2.00437,2.0046,2.0043,2.0043,29000000.0
2009-10-16 10:40:00,2.00432,2.00432,2.00398,2.00402,19000000.0
2009-10-16 10:41:00,2.00348,2.00348,2.00279,2.00293,29000000.0
2009-10-16 10:42:00,2.00276,2.00279,2.00267,2.00277,38000000.0
2009-10-16 10:43:00,2.00271,2.00271,2.00201,2.00201,27000000.0
2009-10-16 10:44:00,2.00186,2.00186,2.00161,2.00169,26000000.0
2009-10-16 10:45:00,2.00223,2.00246,2.00207,2.00207,27000000.0
2009-10-16 10:46:00,2.00188,2.00199,2.00176,2.00186,35000000.0
2009-10-16 10:47:00,2.00191,2.00192,2.00126,2.00148,23000000.0
2009-10-16 10:48:00,2.00157,2.00157,2.00121,2.00121,44000000.0
2009-10-16 10:49:00,2.00121,2.00177,2.00102,2.00177,36000000.0
2009-10-16 10:50:00,2.00188,2.00234,2.00183,2.00234,47000000.0
2009-10-16 10:51:00,2.00217,2.00225,2.0019,2.00212,45000000.0
2009-10-16 10:52:00,2.00185,2.00185,2.00151,2.00163,33000000.0
2009-10-16 10:53:00,2.00143,2.00147,2.00114,2.00147,46000000.0
2009-10-16 10:54:00,2.00169,2.00181,2.0015,2.00181,35000000.0
2009-10-16 10:55:00,2.00175,2.00175,2.00147,2.00156,37000000.0
2009-10-16 10:56:00,2.00136,2.00136,2.00079,2.00079,33000000.0
2009-10-16 10:57:00,2.00099,2.00137,2.0009,2.0012,33000000.0
2009-10-16 10:58:00,2.00135,2.00187,2.00135,2.00177,26000000.0
2009-10-16 10:59:00,2.00169,2.00169,2.00154,2.00157,47000000.0
2009-10-16 11:00:00,2.00146,2.00171,2.00146,2.00171,39000000.0
2009-10-16 11:01:00,2.00214,2.00263,2.00214,2.00246,45000000.0
2009-10-16 11:02:00,2.00269,2.00322,2.00269,2.00322,17000000.0
2009-10-16 11:03:00,2.00348,2.00358,2.0034,2.00358,37000000.0
2009-10-16 11:04:00,2.00333,2.00333,2.00294,2.00294,40000000.0
2009-10-16 11:05:00,2.00291,2.00291,2.00237,2.0025,18000000.0
2009-10-16 11:06:00,2.00228,2.00251,2.00228,2.00228,19000000.0
2009-10-16 11:07:00,2.00228,2.00234,2.0022,2.00234,30000000.0
2009-10-16 11:08:00,2.00235,2.00244,2.00235,2.00235,30000000.0
2009-10-16 11:09:00,2.00263,2.00313,2.00261,2.00313,45000000.0
2009-10-16 11:10:00,2.00336,2.00336,2.00305,2.00331,35000000.0
2009-10-16 11:11:00,2.00326,2.00344,2.00311,2.00341,46000000.0
2009-10-16 11:12:00,2.00373,2.00373,2.00327,2.00327,55000000.0
2009-10-16 11:13:00,2.00363,2.00376,2.00351,2.00352,59000000.0
2009-10-16 11:14:00,2.00338,2.00338,2.00316,2.00332,41000000.0
2009-10-16 11:15:00,2.00327,2.00358,2.00322,2.0034,34000000.0
2009-10-16 11:16:00,2.00334,2.00334,2.00305,2.00307,20000000.0
2009-10-16 11:17:00,2.00293,2.00319,2.00276,2.00319,57000000.0
2009-10-16 11:18:00,2.00326,2.00326,2.00281,2.00292,44000000.0
2009-10-16 11:19:00,2.00297,2.00334,2.00289,2.00324,63000000.0
2009-10-16 11:20:00,2.00343,2.00356,2.0034,2.00355,43000000.0
2009-10-16 11:21:00,2.00365,2.00375,2.00358,2.00365,34000000.0
2009-10-16 11:22:00,2.00383,2.00429,2.00379,2.00429,56000000.0
2009-10-16 11:23:00,2.00431,2.00431,2.00397,2.00424,43000000.0
2009-10-16 11:24:00,2.00418,2.00437,2.00415,2.0042,53000000.0
2009-10-16 11:25:00,2.00411,2.00439,2.00411,2.00428,29000000.0
2009-10-16 11:26:00,2.00399,2.00421,2.00399,2.00411,41000000.0
2009-10-16 11:27:00,2.00408,2.00413,2.00386,2.00406,34000000.0
2009-10-16 11:28:00,2.00393,2.00416,2.00393,2.00406,36000000.0
2009-10-16 11:29:00,2.00385,2.00412,2.00383,2.00399,43000000.0
2009-10-16 11:30:00,2.00392,2.00422,2.00392,2.00422,24000000.0
2009-10-16 11:31:00,2.00401,2.00413,2.00379,2.00399,34000000.0
2009-10-16 11:32:00,2.00418,2.00433,2.00413,2.00433,46000000.0
2009-10-16 11:33:00,2.00413,2.00413,2.00386,2.00401,41000000.0
2009-10-16 11:34:00,2.00394,2.00395,2.00367,2.00382,28000000.0
2009-10-16 11:35:00,2.00381,2.00381,2.0036,2.00369,44000000.0
2009-10-16 11:36:00,2.00343,2.00365,2.00332,2.00365,48000000.0
2009-10-16 11:37:00,2.00366,2.00385,2.00366,2.00373,50000000.0
2009-10-16 11:38:00,2.00407,2.00415,2.00388,2.00415,37000000.0
2009-10-16 11:39:00,2.00396,2.00439,2.00396,2.00439,52000000.0
2009-10-16 11:40:00,2.00427,2.00442,2.00396,2.00396,27000000.0
2009-10-16 11:41:00,2.00367,2.00374,2.00353,2.00373,49000000.0
2009-10-16 11:42:00,2.00371,2.00375,2.00342,2.00342,22000000.0
2009-10-16 11:43:00,2.00318,2.00318,2.00284,2.00285,45000000.0
2009-10-16 11:44:00,2.00256,2.0027,2.00256,2.00265,42000000.0
2009-10-16 11:45:00,2.00258,2.00267,2.00239,2.00239,41000000.0
2009-10-16 11:46:00,2.00243,2.00271,2.00243,2.00271,38000000.0
2009-10-16 11:47:00,2.00293,2.0032,2.00288,2.0032,22000000.0
2009-10-16 11:48:00,2.00353,2.00361,2.00353,2.00355,27000000.0
2009-10-16 11:49:00,2.00354,2.00384,2.00354,2.00384,41000000.0
2009-10-16 11:50:00,2.0039,2.00401,2.00389,2.00392,44000000.0
2009-10-16 11:51:00,2.00412,2.00412,2.00387,2.00387,37000000.0
2009-10-16 11:52:00,2.00379,2.00379,2.00331,2.00331,37000000.0
2009-10-16 11:53:00,2.00317,2.00323,2.00313,2.00314,33000000.0
2009-10-16 11:54:00,2.00325,2.00346,2.00323,2.00339,37000000.0
2009-10-16 11:55:00,2.00341,2.00351,2.00338,2.00351,38000000.0
2009-10-16 11:56:00,2.00341,2.00341,2.00286,2.00286,51000000.0
2009-10-16 11:57:00,2.00304,2.00314,2.00294,2.00302,29000000.0
2009-10-16 11:58:00,2.00319,2.00339,2.00319,2.00339,31000000.0
2009-10-16 11:59:00,2.00341,2.00366,2.00341,2.00342,51000000.0
2009-10-16 12:00:00,2.00344,2.00355,2.00326,2.00342,23000000.0
2009-10-16 12:01:00,2.0035,2.0035,2.00319,2.00326,24000000.0
2009-10-16 12:02:00,2.00337,2.00353,2.00337,2.00353,34000000.0
2009-10-16 12:03:00,2.0035,2.00355,2.00337,2.00337,36000000.0
2009-10-16 12:04:00,2.00333,2.00342,2.00332,2.00336,33000000.0
2009-10-16 12:05:00,2.00326,2.00326,2.0031,2.00319,26000000.0
2009-10-16 12:06:00,2.00323,2.00334,2.00323,2.00331,15000000.0
2009-10-16 12:07:00,2.00316,2.00317,2.00311,2.00311,23000000.0
2009-10-16 12:08:00,2.00301,2.00302,2.00285,2.00299,37000000.0
2009-10-16 12:09:00,2.00292,2.00303,2.00292,2.00303,11000000.0
2009-10-16 12:10:00,2.00304,2.00326,2.003,2.003,25000000.0
2009-10-16 12:11:00,2.003,2.00304,2.00284,2.00284,33000000.0
2009-10-16 12:12:00,2.00265,2.00274,2.00235,2.00237,31000000.0
2009-10-16 12:13:00,2.00242,2.00283,2.00242,2.00283,24000000.0
2009-10-16 12:14:00,2.00329,2.00329,2.00319,2.00322,36000000.0
2009-10-16 12:15:00,2.00324,2.00335,2.00324,2.00327,29000000.0
2009-10-16 12:16:00,2.00357,2.00364,2.0033,2.00338,30000000.0
2009-10-16 12:17:00,2.00337,2.0034,2.00315,2.0034,41000000.0
2009-10-16 12:18:00,2.00343,2.00367,2.00339,2.00367,43000000.0
2009-10-16 12:19:00,2.00325,2.00344,2.00325,2.00344,37000000.0
2009-10-16 12:20:00,2.00352,2.00352,2.00299,2.00343,40000000.0
2009-10-16 12:21:00,2.00381,2.00383,2.00353,2.00371,61000000.0
2009-10-16 12:22:00,2.00371,2.00371,2.00362,2.00371,24000000.0
2009-10-16 12:23:00,2.00353,2.00399,2.00319,2.00399,23000000.0
2009-10-16 12:24:00,2.00435,2.00435,2.00377,2.00416,30000000.0
2009-10-16 12:25:00,2.00436,2.00436,2.00396,2.00396,22000000.0
2009-10-16 12:26:00,2.00391,2.00398,2.00381,2.00381,32000000.0
2009-10-16 12:27:00,2.00396,2.00396,2.00314,2.00316,25000000.0
2009-10-16 12:28:00,2.00301,2.00301,2.00286,2.00289,58000000.0
2009-10-16 12:29:00,2.00322,2.00468,2.00192,2.00192,71000000.0
2009-10-16 12:30:00,2.00216,2.00474,2.00216,2.00351,47000000.0
2009-10-16 12:31:00,2.00304,2.00331,2.00298,2.00331,55000000.0
2009-10-16 12:32:00,2.00366,2.00369,2.0034,2.0034,32000000.0
2009-10-16 12:33:00,2.00327,2.00426,2.00327,2.00426,40000000.0
2009-10-16 12:34:00,2.00456,2.00456,2.00417,2.00431,14000000.0
2009-10-16 12:35:00,2.00391,2.00391,2.00372,2.0038,20000000.0
2009-10-16 12:36:00,2.00392,2.00397,2.00387,2.00396,36000000.0
2009-10-16 12:37:00,2.00442,2.00457,2.00442,2.00442,22000000.0
2009-10-16 12:38:00,2.00478,2.00516,2.00478,2.00486,12000000.0
2009-10-16 12:39:00,2.00481,2.00498,2.00481,2.00483,20000000.0
2009-10-16 12:40:00,2.00478,2.00478,2.00433,2.00438,16000000.0
2009-10-16 12:41:00,2.00437,2.00441,2.00422,2.00422,10000000.0
2009-10-16 12:42:00,2.00451,2.00517,2.00451,2.00517,26000000.0
2009-10-16 12:43:00,2.00532,2.00546,2.00532,2.00537,9000000.0
2009-10-16 12:44:00,2.00532,2.00546,2.00532,2.0054,21000000.0
2009-10-16 12:45:00,2.00551,2.00579,2.00546,2.00579,30000000.0
2009-10-16 12:46:00,2.00591,2.00654,2.00575,2.00654,41000000.0
2009-10-16 12:47:00,2.00676,2.00691,2.00676,2.00679,26000000.0
2009-10-16 12:48:00,2.00603,2.00646,2.00493,2.00646,27000000.0
2009-10-16 12:49:00,2.00687,2.00697,2.00676,2.00689,36000000.0
2009-10-16 12:50:00,2.00689,2.00689,2.00668,2.0067,34000000.0
2009-10-16 12:51:00,2.00645,2.00653,2.00623,2.00623,25000000.0
2009-10-16 12:52:00,2.00602,2.00602,2.00592,2.00595,26000000.0
2009-10-16 12:53:00,2.00592,2.00592,2.0057,2.0057,16000000.0
2009-10-16 12:54:00,2.00572,2.00579,2.00547,2.00566,28000000.0
2009-10-16 12:55:00,2.00577,2.00579,2.00559,2.00577,29000000.0
2009-10-16 12:56:00,2.0054,2.00547,2.00538,2.00544,30000000.0
2009-10-16 12:57:00,2.00559,2.00559,2.00447,2.00455,26000000.0
2009-10-16 12:58:00,2.00437,2.00488,2.00435,2.00488,14000000.0
2009-10-16 12:59:00,2.00501,2.00537,2.00483,2.00537,32000000.0
2009-10-16 13:00:00,2.0054,2.00643,2.0054,2.00643,20000000.0
2009-10-16 13:01:00,2.00698,2.00731,2.00695,2.00704,31000000.0
2009-10-16 13:02:00,2.00672,2.0069,2.00663,2.00663,12000000.0
2009-10-16 13:03:00,2.00676,2.00695,2.0066,2.0066,21000000.0
2009-10-16 13:04:00,2.00673,2.00673,2.00651,2.00651,7000000.0
2009-10-16 13:05:00,2.00652,2.00652,2.00596,2.00602,17000000.0
2009-10-16 13:06:00,2.00658,2.00705,2.00658,2.00681,22000000.0
2009-10-16 13:07:00,2.00714,2.00821,2.00714,2.00821,17000000.0
2009-10-16 13:08:00,2.00885,2.00958,2.00872,2.00958,37000000.0
2009-10-16 13:09:00,2.00979,2.01011,2.00979,2.01011,33000000.0
2009-10-16 13:10:00,2.01017,2.01025,2.01,2.01001,32000000.0
2009-10-16 13:11:00,2.01002,2.01051,2.01002,2.01051,21000000.0
2009-10-16 13:12:00,2.0101,2.01029,2.00997,2.01029,7000000.0
2009-10-16 13:13:00,2.01023,2.01076,2.01023,2.01076,11000000.0
2009-10-16 13:14:00,2.01094,2.01179,2.01094,2.01179,33000000.0
2009-10-16 13:15:00,2.01144,2.0115,2.01061,2.01061,25000000.0
2009-10-16 13:16:00,2.01073,2.01082,2.01052,2.01082,20000000.0
2009-10-16 13:17:00,2.01118,2.01118,2.01022,2.01022,19000000.0
2009-10-16 13:18:00,2.01002,2.01009,2.00961,2.00978,41000000.0
2009-10-16 13:19:00,2.00965,2.00965,2.0088,2.00909,36000000.0
2009-10-16 13:20:00,2.00932,2.00965,2.00932,2.00934,36000000.0
2009-10-16 13:21:00,2.00916,2.00927,2.00915,2.00922,54000000.0
2009-10-16 13:22:00,2.00934,2.00983,2.00934,2.00982,41000000.0
2009-10-16 13:23:00,2.00975,2.00978,2.0097,2.00978,11000000.0
2009-10-16 13:24:00,2.01,2.01017,2.00994,2.01017,23000000.0
2009-10-16 13:25:00,2.01019,2.01021,2.00995,2.00995,25000000.0
2009-10-16 13:26:00,2.00976,2.00976,2.00958,2.00959,20000000.0
2009-10-16 13:27:00,2.00954,2.00966,2.00939,2.00948,32000000.0
2009-10-16 13:28:00,2.00963,2.01066,2.00963,2.01066,26000000.0
2009-10-16 13:29:00,2.01052,2.0111,2.00994,2.0111,25000000.0
2009-10-16 13:30:00,2.01123,2.01131,2.01077,2.01107,16000000.0
2009-10-16 13:31:00,2.01117,2.01142,2.01103,2.01123,21000000.0
2009-10-16 13:32:00,2.01117,2.01126,2.01101,2.01111,28000000.0
2009-10-16 13:33:00,2.01117,2.01153,2.01111,2.01153,18000000.0
2009-10-16 13:34:00,2.01174,2.01187,2.01167,2.01173,35000000.0
2009-10-16 13:35:00,2.01156,2.01166,2.01132,2.01132,10000000.0
2009-10-16 13:36:00,2.01123,2.01123,2.01098,2.01111,40000000.0
2009-10-16 13:37:00,2.0111,2.01118,2.01087,2.011,22000000.0
2009-10-16 13:38:00,2.0112,2.0112,2.01072,2.01075,39000000.0
2009-10-16 13:39:00,2.01058,2.01095,2.01058,2.01065,32000000.0
2009-10-16 13:40:00,2.0106,2.01064,2.0102,2.01063,35000000.0
2009-10-16 13:41:00,2.0102,2.0102,2.00978,2.00978,27000000.0
2009-10-16 13:42:00,2.0098,2.00994,2.00973,2.00994,32000000.0
2009-10-16 13:43:00,2.00985,2.01004,2.00977,2.00977,26000000.0
2009-10-16 13:44:00,2.01,2.01053,2.00986,2.01046,25000000.0
2009-10-16 13:45:00,2.01012,2.01018,2.01006,2.01018,21000000.0
2009-10-16 13:46:00,2.01043,2.01111,2.01043,2.01111,13000000.0
2009-10-16 13:47:00,2.01084,2.01095,2.01065,2.01065,22000000.0
2009-10-16 13:48:00,2.01048,2.01052,2.01037,2.01048,21000000.0
2009-10-16 13:49:00,2.01066,2.01069,2.01047,2.01069,24000000.0
2009-10-16 13:50:00,2.01031,2.01056,2.01029,2.01056,27000000.0
2009-10-16 13:51:00,2.01077,2.0108,2.01051,2.01051,27000000.0
2009-10-16 13:52:00,2.01092,2.01106,2.01083,2.01106,31000000.0
2009-10-16 13:53:00,2.01097,2.01129,2.01096,2.01129,31000000.0
2009-10-16 13:54:00,2.01115,2.01131,2.01105,2.01131,28000000.0
2009-10-16 13:55:00,2.0114,2.0114,2.01123,2.01138,33000000.0
2009-10-16 13:56:00,2.01123,2.01126,2.01093,2.01093,23000000.0
2009-10-16 13:57:00,2.01089,2.01101,2.01087,2.01101,19000000.0
2009-10-16 13:58:00,2.01114,2.01134,2.01099,2.01099,30000000.0
2009-10-16 13:59:00,2.01059,2.01059,2.01045,2.01055,39000000.0
2009-10-16 14:00:00,2.01044,2.01062,2.01044,2.0106,30000000.0
2009-10-16 14:01:00,2.01066,2.01066,2.01057,2.01057,16000000.0
2009-10-16 14:02:00,2.0106,2.0106,2.0102,2.0102,34000000.0
2009-10-16 14:03:00,2.01016,2.01048,2.01016,2.01037,24000000.0
2009-10-16 14:04:00,2.01039,2.01075,2.01039,2.01075,20000000.0
2009-10-16 14:05:00,2.01081,2.01092,2.01074,2.01092,31000000.0
2009-10-16 14:06:00,2.0112,2.0112,2.01082,2.01096,28000000.0
2009-10-16 14:07:00,2.01117,2.01142,2.01112,2.01141,32000000.0
2009-10-16 14:08:00,2.01129,2.01129,2.01123,2.01124,22000000.0
2009-10-16 14:09:00,2.01141,2.01204,2.01141,2.01204,15000000.0
2009-10-16 14:10:00,2.01201,2.0121,2.01198,2.01198,24000000.0
2009-10-16 14:11:00,2.01203,2.01276,2.01203,2.01275,22000000.0
2009-10-16 14:12:00,2.01286,2.01296,2.01283,2.01296,17000000.0
2009-10-16 14:13:00,2.01303,2.01319,2.01303,2.0131,19000000.0
2009-10-16 14:14:00,2.01316,2.0133,2.01305,2.01305,22000000.0
2009-10-16 14:15:00,2.01283,2.01341,2.01283,2.01341,26000000.0
2009-10-16 14:16:00,2.01362,2.01362,2.01268,2.01295,10000000.0
2009-10-16 14:17:00,2.01268,2.01268,2.01227,2.01229,8000000.0
2009-10-16 14:18:00,2.012,2.01268,2.012,2.01261,13000000.0
2009-10-16 14:19:00,2.01306,2.01393,2.01306,2.01393,29000000.0
2009-10-16 14:20:00,2.01449,2.016,2.01449,2.016,15000000.0
2009-10-16 14:21:00,2.01643,2.01898,2.01643,2.01898,18000000.0
2009-10-16 14:22:00,2.01845,2.01845,2.01756,2.01756,10000000.0
2009-10-16 14:23:00,2.01764,2.01764,2.01702,2.01746,24000000.0
2009-10-16 14:24:00,2.01758,2.01766,2.01705,2.01705,17000000.0
2009-10-16 14:25:00,2.01694,2.01704,2.01617,2.01617,31000000.0
2009-10-16 14:26:00,2.01603,2.01625,2.01603,2.01625,14000000.0
2009-10-16 14:27:00,2.01643,2.01657,2.01615,2.01657,14000000.0
2009-10-16 14:28:00,2.01674,2.01695,2.01666,2.01679,9000000.0
2009-10-16 14:29:00,2.01647,2.01652,2.01606,2.01606,7000000.0
2009-10-16 14:30:00,2.01614,2.01685,2.01614,2.01685,17000000.0
2009-10-16 14:31:00,2.01685,2.01764,2.01685,2.01764,21000000.0
2009-10-16 14:32:00,2.0175,2.0175,2.01698,2.01698,8000000.0
2009-10-16 14:33:00,2.0168,2.01701,2.0168,2.01688,10000000.0
2009-10-16 14:34:00,2.01693,2.01693,2.01688,2.01692,5000000.0
2009-10-16 14:35:00,2.01668,2.01737,2.01668,2.01737,7000000.0
2009-10-16 14:36:00,2.0174,2.01754,2.0174,2.01752,8000000.0
2009-10-16 14:37:00,2.01763,2.0177,2.01708,2.01708,11000000.0
2009-10-16 14:38:00,2.01687,2.01687,2.01654,2.01654,7000000.0
2009-10-16 14:39:00,2.01659,2.01659,2.01627,2.01649,8000000.0
2009-10-16 14:40:00,2.01674,2.01674,2.01635,2.01635,5000000.0
2009-10-16 14:41:00,2.01612,2.01628,2.01605,2.01628,10000000.0
2009-10-16 14:42:00,2.01621,2.01621,2.01564,2.01608,9000000.0
2009-10-16 14:43:00,2.01583,2.01583,2.01546,2.01546,8000000.0
2009-10-16 14:44:00,2.01552,2.01584,2.01552,2.01584,8000000.0
2009-10-16 14:45:00,2.01598,2.01601,2.01574,2.01574,6000000.0
2009-10-16 14:46:00,2.01572,2.01602,2.01554,2.01602,9000000.0
2009-10-16 14:47:00,2.016,2.016,2.0156,2.0156,8000000.0
2009-10-16 14:48:00,2.01548,2.01548,2.01508,2.01537,8000000.0
2009-10-16 14:49:00,2.01532,2.01545,2.01518,2.01527,9000000.0
2009-10-16 14:50:00,2.01536,2.01558,2.01529,2.01547,7000000.0
2009-10-16 14:51:00,2.01545,2.01555,2.01533,2.01555,10000000.0
2009-10-16 14:52:00,2.0155,2.01552,2.01538,2.01538,5000000.0
2009-10-16 14:53:00,2.01527,2.01539,2.01507,2.01518,7000000.0
2009-10-16 14:54:00,2.01509,2.01529,2.01493,2.01529,8000000.0
2009-10-16 14:55:00,2.01507,2.01539,2.01507,2.01539,7000000.0
2009-10-16 14:56:00,2.01572,2.0158,2.01563,2.01574,8000000.0
2009-10-16 14:57:00,2.01569,2.01585,2.0155,2.01585,7000000.0
2009-10-16 14:58:00,2.01589,2.01589,2.01497,2.01497,8000000.0
2009-10-16 14:59:00,2.0147,2.01484,2.01436,2.01436,8000000.0
2009-10-16 15:00:00,2.01435,2.01451,2.01434,2.01436,7000000.0
2009-10-16 15:01:00,2.0142,2.01433,2.01405,2.01433,8000000.0
2009-10-16 15:02:00,2.01451,2.01485,2.01451,2.01485,7000000.0
2009-10-16 15:03:00,2.01429,2.0149,2.01415,2.0149,7000000.0
2009-10-16 15:04:00,2.01509,2.01521,2.01492,2.01521,8000000.0
2009-10-16 15:05:00,2.01497,2.01497,2.01474,2.01476,7000000.0
2009-10-16 15:06:00,2.0149,2.01537,2.0149,2.0152,8000000.0
2009-10-16 15:07:00,2.01476,2.01477,2.01416,2.01477,11000000.0
2009-10-16 15:08:00,2.01476,2.01476,2.01445,2.01469,8000000.0
2009-10-16 15:09:00,2.0141,2.0141,2.01319,2.01319,7000000.0
2009-10-16 15:10:00,2.01292,2.01337,2.01292,2.0131,7000000.0
2009-10-16 15:11:00,2.01269,2.01279,2.01169,2.01169,11000000.0
2009-10-16 15:12:00,2.01144,2.01174,2.01144,2.01174,10000000.0
2009-10-16 15:13:00,2.01193,2.01205,2.01159,2.01159,9000000.0
2009-10-16 15:14:00,2.01151,2.01167,2.0111,2.0111,5000000.0
2009-10-16 15:15:00,2.01069,2.01069,2.00991,2.01002,8000000.0
2009-10-16 15:16:00,2.00984,2.01005,2.0098,2.0098,9000000.0
2009-10-16 15:17:00,2.00985,2.01001,2.00985,2.01001,5000000.0
2009-10-16 15:18:00,2.00965,2.00965,2.00917,2.00917,8000000.0
2009-10-16 15:19:00,2.00884,2.00934,2.00884,2.00933,7000000.0
2009-10-16 15:20:00,2.00937,2.00942,2.0093,2.00941,9000000.0
2009-10-16 15:21:00,2.00958,2.00958,2.00904,2.0092,8000000.0
2009-10-16 15:22:00,2.00946,2.00998,2.00946,2.00981,9000000.0
2009-10-16 15:23:00,2.01007,2.01074,2.01007,2.01072,8000000.0
2009-10-16 15:24:00,2.01055,2.01094,2.01055,2.01081,8000000.0
2009-10-16 15:25:00,2.01109,2.01109,2.0104,2.0104,7000000.0
2009-10-16 15:26:00,2.01049,2.01108,2.01049,2.01108,7000000.0
2009-10-16 15:27:00,2.01098,2.01116,2.01098,2.01102,7000000.0
2009-10-16 15:28:00,2.01116,2.01154,2.01116,2.01154,11000000.0
2009-10-16 15:29:00,2.01165,2.01195,2.01153,2.01153,7000000.0
2009-10-16 15:30:00,2.0111,2.01148,2.01085,2.01141,11000000.0
2009-10-16 15:31:00,2.01146,2.01146,2.01092,2.01118,9000000.0
2009-10-16 15:32:00,2.01134,2.01149,2.01112,2.01112,10000000.0
2009-10-16 15:33:00,2.01116,2.01116,2.01097,2.01097,8000000.0
2009-10-16 15:34:00,2.0111,2.0115,2.0111,2.01126,6000000.0
2009-10-16 15:35:00,2.01139,2.0115,2.01139,2.0115,7000000.0
2009-10-16 15:36:00,2.01198,2.01204,2.01177,2.01179,7000000.0
2009-10-16 15:37:00,2.01124,2.01151,2.01119,2.01124,8000000.0
2009-10-16 15:38:00,2.00935,2.01131,2.00935,2.01095,7000000.0
2009-10-16 15:39:00,2.01113,2.01115,2.01095,2.01115,10000000.0
2009-10-16 15:40:00,2.01071,2.01103,2.01071,2.01098,9000000.0
2009-10-16 15:41:00,2.01107,2.01107,2.01094,2.011,11000000.0
2009-10-16 15:42:00,2.0112,2.01151,2.0112,2.01151,8000000.0
2009-10-16 15:43:00,2.01147,2.01154,2.01121,2.01153,8000000.0
2009-10-16 15:44:00,2.01155,2.01155,2.01105,2.01105,8000000.0
2009-10-16 15:45:00,2.01075,2.01092,2.01074,2.01092,8000000.0
2009-10-16 15:46:00,2.01106,2.01141,2.01106,2.0113,10000000.0
2009-10-16 15:47:00,2.01128,2.01148,2.01128,2.01138,7000000.0
2009-10-16 15:48:00,2.01085,2.01085,2.01017,2.0102,7000000.0
2009-10-16 15:49:00,2.00995,2.00995,2.00933,2.00935,6000000.0
2009-10-16 15:50:00,2.00921,2.00976,2.00921,2.00976,8000000.0
2009-10-16 15:51:00,2.00989,2.01005,2.00983,2.00983,9000000.0
2009-10-16 15:52:00,2.0097,2.00978,2.00956,2.00957,7000000.0
2009-10-16 15:53:00,2.0094,2.01032,2.0094,2.01032,7000000.0
2009-10-16 15:54:00,2.0104,2.01106,2.0104,2.0108,11000000.0
2009-10-16 15:55:00,2.01147,2.01218,2.01147,2.01215,9000000.0
2009-10-16 15:56:00,2.01244,2.01297,2.01244,2.01294,7000000.0
2009-10-16 15:57:00,2.01354,2.01461,2.01354,2.01461,10000000.0
2009-10-16 15:58:00,2.01499,2.01523,2.01499,2.01522,10000000.0
2009-10-16 15:59:00,2.01531,2.01547,2.01521,2.01547,7000000.0
2009-10-16 16:00:00,2.01548,2.01554,2.01511,2.01521,7000000.0
2009-10-16 16:01:00,2.01545,2.01562,2.01512,2.01536,9000000.0
2009-10-16 16:02:00,2.01465,2.01492,2.01456,2.01456,8000000.0
2009-10-16 16:03:00,2.01484,2.01524,2.01484,2.01523,11000000.0
2009-10-16 16:04:00,2.01523,2.01535,2.01523,2.01523,8000000.0
2009-10-16 16:05:00,2.01526,2.01547,2.01511,2.01547,9000000.0
2009-10-16 16:06:00,2.01561,2.01563,2.0146,2.0146,10000000.0
2009-10-16 16:07:00,2.01412,2.01466,2.01412,2.01455,10000000.0
2009-10-16 16:08:00,2.01476,2.01476,2.01442,2.01458,8000000.0
2009-10-16 16:09:00,2.0145,2.01467,2.0145,2.01453,7000000.0
2009-10-16 16:10:00,2.0146,2.01479,2.01449,2.01467,7000000.0
2009-10-16 16:11:00,2.01464,2.01478,2.01456,2.01473,10000000.0
2009-10-16 16:12:00,2.0155,2.01563,2.01541,2.01541,9000000.0
2009-10-16 16:13:00,2.01491,2.01491,2.01466,2.01478,7000000.0
2009-10-16 16:14:00,2.01471,2.01471,2.01438,2.01438,11000000.0
2009-10-16 16:15:00,2.0144,2.0144,2.01422,2.01426,7000000.0
2009-10-16 16:16:00,2.01405,2.01405,2.01364,2.01364,7000000.0
2009-10-16 16:17:00,2.01348,2.01365,2.01331,2.01352,11000000.0
2009-10-16 16:18:00,2.01361,2.01361,2.01299,2.01299,5000000.0
2009-10-16 16:19:00,2.01266,2.01301,2.01244,2.01301,11000000.0
2009-10-16 16:20:00,2.01283,2.01283,2.01222,2.01222,6000000.0
2009-10-16 16:21:00,2.01212,2.01212,2.01169,2.01169,9000000.0
2009-10-16 16:22:00,2.01111,2.01111,2.01072,2.01111,8000000.0
2009-10-16 16:23:00,2.0111,2.01125,2.01101,2.01101,8000000.0
2009-10-16 16:24:00,2.01133,2.01184,2.01133,2.01178,10000000.0
2009-10-16 16:25:00,2.01199,2.0126,2.01199,2.0126,7000000.0
2009-10-16 16:26:00,2.01305,2.01346,2.01304,2.01346,7000000.0
2009-10-16 16:27:00,2.01328,2.01328,2.01288,2.01288,11000000.0
2009-10-16 16:28:00,2.01256,2.01256,2.01155,2.01159,11000000.0
2009-10-16 16:29:00,2.01132,2.01143,2.01118,2.01124,7000000.0
2009-10-16 16:30:00,2.01124,2.01166,2.01117,2.01166,8000000.0
2009-10-16 16:31:00,2.01161,2.01166,2.01144,2.01166,7000000.0
2009-10-16 16:32:00,2.01171,2.01171,2.0116,2.01168,8000000.0
2009-10-16 16:33:00,2.01175,2.01178,2.01157,2.01178,11000000.0
2009-10-16 16:34:00,2.01169,2.0118,2.01165,2.01178,8000000.0
2009-10-16 16:35:00,2.01174,2.01184,2.01165,2.01181,7000000.0
2009-10-16 16:36:00,2.01156,2.01156,2.01117,2.01122,5000000.0
2009-10-16 16:37:00,2.011,2.011,2.01079,2.01085,8000000.0
2009-10-16 16:38:00,2.01091,2.01141,2.01091,2.01141,7000000.0
2009-10-16 16:39:00,2.01173,2.01189,2.01151,2.01151,8000000.0
2009-10-16 16:40:00,2.01102,2.01102,2.01068,2.01068,11000000.0
2009-10-16 16:41:00,2.01097,2.01137,2.01097,2.01124,10000000.0
2009-10-16 16:42:00,2.01154,2.01202,2.01152,2.01202,7000000.0
2009-10-16 16:43:00,2.01208,2.01238,2.01208,2.01233,7000000.0
2009-10-16 16:44:00,2.01233,2.01262,2.01233,2.01248,7000000.0
2009-10-16 16:45:00,2.01236,2.01276,2.01236,2.01274,11000000.0
2009-10-16 16:46:00,2.01236,2.01257,2.01219,2.01252,11000000.0
2009-10-16 16:47:00,2.01249,2.01269,2.01249,2.01257,7000000.0
2009-10-16 16:48:00,2.01267,2.01294,2.01267,2.01288,10000000.0
2009-10-16 16:49:00,2.01282,2.01296,2.01277,2.01293,8000000.0
2009-10-16 16:50:00,2.01302,2.01302,2.01217,2.01217,8000000.0
2009-10-16 16:51:00,2.01225,2.01233,2.01203,2.01203,9000000.0
2009-10-16 16:52:00,2.01172,2.01186,2.01167,2.01167,7000000.0
2009-10-16 16:53:00,2.01148,2.01173,2.01148,2.01169,6000000.0
2009-10-16 16:54:00,2.01159,2.01184,2.01159,2.01159,7000000.0
2009-10-16 16:55:00,2.01169,2.01197,2.01169,2.01197,11000000.0
2009-10-16 16:56:00,2.0122,2.01262,2.01219,2.01242,11000000.0
2009-10-16 16:57:00,2.01271,2.01332,2.01271,2.01332,7000000.0
2009-10-16 16:58:00,2.01363,2.01389,2.01363,2.01388,5000000.0
2009-10-16 16:59:00,2.01253,2.01422,2.01253,2.01406,7000000.0
2009-10-16 17:00:00,2.01401,2.01402,2.01327,2.01327,5000000.0
2009-10-16 17:01:00,2.01282,2.01282,2.01225,2.01242,7000000.0
2009-10-16 17:02:00,2.01205,2.01238,2.01169,2.01238,8000000.0
2009-10-16 17:03:00,2.01255,2.01255,2.01031,2.01181,7000000.0
2009-10-16 17:04:00,2.01165,2.01172,2.01126,2.01172,7000000.0
2009-10-16 17:05:00,2.01188,2.01262,2.01171,2.01262,10000000.0
2009-10-16 17:06:00,2.01198,2.01198,2.01139,2.01148,9000000.0
2009-10-16 17:07:00,2.01163,2.01186,2.01163,2.01185,8000000.0
2009-10-16 17:08:00,2.01201,2.01221,2.01194,2.01194,9000000.0
2009-10-16 17:09:00,2.0119,2.01305,2.0119,2.01305,8000000.0
2009-10-16 17:10:00,2.01286,2.01286,2.01218,2.01219,9000000.0
2009-10-16 17:11:00,2.01205,2.01256,2.01205,2.01256,8000000.0
2009-10-16 17:12:00,2.01255,2.01255,2.01218,2.01249,7000000.0
2009-10-16 17:13:00,2.01251,2.01257,2.01234,2.01234,8000000.0
2009-10-16 17:14:00,2.01212,2.01214,2.01199,2.01207,8000000.0
2009-10-16 17:15:00,2.0124,2.01319,2.0124,2.01319,7000000.0
2009-10-16 17:16:00,2.01348,2.01348,2.01314,2.01326,10000000.0
2009-10-16 17:17:00,2.0136,2.01365,2.01348,2.01358,7000000.0
2009-10-16 17:18:00,2.01357,2.01385,2.01357,2.01372,5000000.0
2009-10-16 17:19:00,2.01377,2.01424,2.01377,2.01424,7000000.0
2009-10-16 17:20:00,2.01473,2.01473,2.01417,2.01463,8000000.0
2009-10-16 17:21:00,2.01459,2.01459,2.01407,2.01407,10000000.0
2009-10-16 17:22:00,2.01405,2.01436,2.01405,2.01436,8000000.0
2009-10-16 17:23:00,2.01411,2.01422,2.01379,2.01422,8000000.0
2009-10-16 17:24:00,2.01426,2.01426,2.01362,2.01362,7000000.0
2009-10-16 17:25:00,2.01337,2.01337,2.01303,2.01303,7000000.0
2009-10-16 17:26:00,2.01313,2.01328,2.01311,2.01328,7000000.0
2009-10-16 17:27:00,2.01336,2.01384,2.01336,2.01384,9000000.0
2009-10-16 17:28:00,2.01383,2.01384,2.01352,2.01359,7000000.0
2009-10-16 17:29:00,2.01381,2.01409,2.01381,2.01406,8000000.0
2009-10-16 17:30:00,2.01428,2.01428,2.01346,2.01351,8000000.0
2009-10-16 17:31:00,2.01354,2.01354,2.01329,2.01331,9000000.0
2009-10-16 17:32:00,2.01331,2.01331,2.013,2.01319,8000000.0
2009-10-16 17:33:00,2.0134,2.01354,2.01331,2.01354,11000000.0
2009-10-16 17:34:00,2.01353,2.0136,2.01329,2.01356,9000000.0
2009-10-16 17:35:00,2.0145,2.01523,2.01444,2.01523,7000000.0
2009-10-16 17:36:00,2.01498,2.01528,2.01498,2.01527,7000000.0
2009-10-16 17:37:00,2.01546,2.01546,2.01529,2.01529,7000000.0
2009-10-16 17:38:00,2.01548,2.0155,2.01531,2.01545,8000000.0
2009-10-16 17:39:00,2.01537,2.01542,2.01527,2.01542,7000000.0
2009-10-16 17:40:00,2.01557,2.01557,2.0151,2.0151,9000000.0
2009-10-16 17:41:00,2.01504,2.01509,2.01484,2.01484,8000000.0
2009-10-16 17:42:00,2.01506,2.01528,2.01499,2.01519,11000000.0
2009-10-16 17:43:00,2.01529,2.01541,2.01529,2.01529,7000000.0
2009-10-16 17:44:00,2.01514,2.01514,2.01484,2.01498,10000000.0
2009-10-16 17:45:00,2.01456,2.01456,2.0143,2.01439,7000000.0
2009-10-16 17:46:00,2.01436,2.01449,2.01432,2.01438,8000000.0
2009-10-16 17:47:00,2.01434,2.01439,2.01398,2.01438,8000000.0
2009-10-16 17:48:00,2.01445,2.01448,2.01431,2.01448,7000000.0
2009-10-16 17:49:00,2.01435,2.01437,2.01419,2.01425,7000000.0
2009-10-16 17:50:00,2.0142,2.0142,2.01397,2.01403,7000000.0
2009-10-16 17:51:00,2.01417,2.01436,2.01417,2.01432,7000000.0
2009-10-16 17:52:00,2.01431,2.01446,2.01428,2.01445,7000000.0
2009-10-16 17:53:00,2.01445,2.01445,2.0141,2.0141,7000000.0
2009-10-16 17:54:00,2.01413,2.01457,2.01413,2.01457,11000000.0
2009-10-16 17:55:00,2.01455,2.01459,2.01428,2.01431,7000000.0
2009-10-16 17:56:00,2.01434,2.01488,2.01434,2.01482,7000000.0
2009-10-16 17:57:00,2.01456,2.01467,2.0139,2.0139,10000000.0
2009-10-16 17:58:00,2.0134,2.01351,2.01338,2.01338,10000000.0
2009-10-16 17:59:00,2.01326,2.01334,2.01312,2.01334,10000000.0
2009-10-16 18:00:00,2.01326,2.01387,2.01326,2.01387,6000000.0
2009-10-16 18:01:00,2.01422,2.01422,2.01383,2.01383,5000000.0
2009-10-16 18:02:00,2.01359,2.01359,2.01334,2.01334,8000000.0
2009-10-16 18:03:00,2.01359,2.01372,2.0134,2.01372,10000000.0
2009-10-16 18:04:00,2.01369,2.0137,2.01336,2.01363,8000000.0
2009-10-16 18:05:00,2.01345,2.01391,2.01345,2.01354,10000000.0
2009-10-16 18:06:00,2.01348,2.01365,2.01348,2.01359,10000000.0
2009-10-16 18:07:00,2.01384,2.01408,2.01384,2.01404,8000000.0
2009-10-16 18:08:00,2.01414,2.01414,2.01385,2.01391,8000000.0
2009-10-16 18:09:00,2.01392,2.01392,2.01379,2.0139,8000000.0
2009-10-16 18:10:00,2.01362,2.01362,2.01336,2.01336,11000000.0
2009-10-16 18:11:00,2.01368,2.01384,2.0136,2.0136,7000000.0
2009-10-16 18:12:00,2.01374,2.01374,2.01299,2.01299,9000000.0
2009-10-16 18:13:00,2.01283,2.01283,2.01234,2.0128,11000000.0
2009-10-16 18:14:00,2.01287,2.01313,2.01286,2.01313,6000000.0
2009-10-16 18:15:00,2.01288,2.01288,2.01264,2.01279,8000000.0
2009-10-16 18:16:00,2.01292,2.01304,2.0128,2.01288,11000000.0
2009-10-16 18:17:00,2.01273,2.013,2.01269,2.013,6000000.0
2009-10-16 18:18:00,2.01314,2.01383,2.01314,2.01383,8000000.0
2009-10-16 18:19:00,2.01371,2.01384,2.01338,2.01363,9000000.0
2009-10-16 18:20:00,2.01314,2.01314,2.01263,2.01263,7000000.0
2009-10-16 18:21:00,2.01244,2.01244,2.01021,2.01194,11000000.0
2009-10-16 18:22:00,2.01228,2.01228,2.01185,2.0121,11000000.0
2009-10-16 18:23:00,2.01179,2.01179,2.01146,2.01164,8000000.0
2009-10-16 18:24:00,2.01184,2.01184,2.01125,2.01125,10000000.0
2009-10-16 18:25:00,2.0112,2.01139,2.01118,2.01139,7000000.0
2009-10-16 18:26:00,2.01167,2.01174,2.0115,2.01171,8000000.0
2009-10-16 18:27:00,2.01119,2.01119,2.0108,2.01087,7000000.0
2009-10-16 18:28:00,2.01089,2.01112,2.01089,2.01101,7000000.0
2009-10-16 18:29:00,2.01073,2.01139,2.01073,2.01139,7000000.0
2009-10-16 18:30:00,2.01144,2.01152,2.01128,2.01152,8000000.0
2009-10-16 18:31:00,2.01167,2.01183,2.01167,2.0118,9000000.0
2009-10-16 18:32:00,2.01148,2.01148,2.01121,2.01137,11000000.0
2009-10-16 18:33:00,2.01138,2.0117,2.01126,2.0117,11000000.0
2009-10-16 18:34:00,2.01196,2.01211,2.01194,2.01209,7000000.0
2009-10-16 18:35:00,2.01223,2.01241,2.01223,2.0123,8000000.0
2009-10-16 18:36:00,2.01216,2.01216,2.01178,2.01178,7000000.0
2009-10-16 18:37:00,2.01181,2.01268,2.01179,2.01268,8000000.0
2009-10-16 18:38:00,2.01268,2.01302,2.01268,2.013,8000000.0
2009-10-16 18:39:00,2.01297,2.01317,2.01297,2.01312,7000000.0
2009-10-16 18:40:00,2.01322,2.0137,2.01314,2.0137,7000000.0
2009-10-16 18:41:00,2.01386,2.01485,2.01386,2.01485,8000000.0
2009-10-16 18:42:00,2.01526,2.01565,2.01525,2.01565,11000000.0
2009-10-16 18:43:00,2.01562,2.01571,2.01539,2.01571,8000000.0
2009-10-16 18:44:00,2.01566,2.01589,2.01566,2.01589,7000000.0
2009-10-16 18:45:00,2.01588,2.01588,2.01552,2.01552,11000000.0
2009-10-16 18:46:00,2.01573,2.01575,2.01544,2.01556,9000000.0
2009-10-16 18:47:00,2.0154,2.0154,2.01514,2.01514,8000000.0
2009-10-16 18:48:00,2.01547,2.01554,2.01511,2.01511,9000000.0
2009-10-16 18:49:00,2.01473,2.01473,2.01413,2.01413,7000000.0
2009-10-16 18:50:00,2.01409,2.01417,2.01385,2.01385,11000000.0
2009-10-16 18:51:00,2.01398,2.01418,2.0139,2.01418,5000000.0
2009-10-16 18:52:00,2.01405,2.01426,2.01405,2.01425,8000000.0
2009-10-16 18:53:00,2.01423,2.01458,2.01423,2.01458,11000000.0
2009-10-16 18:54:00,2.01459,2.01459,2.01422,2.01422,7000000.0
2009-10-16 18:55:00,2.01426,2.01428,2.01423,2.01426,7000000.0
2009-10-16 18:56:00,2.01414,2.01427,2.01382,2.01398,7000000.0
2009-10-16 18:57:00,2.01418,2.01441,2.01418,2.01441,10000000.0
2009-10-16 18:58:00,2.01455,2.01481,2.01455,2.01477,9000000.0
2009-10-16 18:59:00,2.0152,2.01558,2.0152,2.01555,8000000.0
2009-10-16 19:00:00,2.01561,2.01578,2.01558,2.01578,6000000.0
2009-10-16 19:01:00,2.01578,2.01618,2.01578,2.01618,7000000.0
2009-10-16 19:02:00,2.01638,2.01638,2.01629,2.01637,8000000.0
2009-10-16 19:03:00,2.01626,2.01633,2.0162,2.01624,7000000.0
2009-10-16 19:04:00,2.01652,2.01655,2.01631,2.01655,8000000.0
2009-10-16 19:05:00,2.01638,2.01644,2.01625,2.01625,8000000.0
2009-10-16 19:06:00,2.01623,2.01668,2.01602,2.01647,8000000.0
2009-10-16 19:07:00,2.01591,2.01618,2.01576,2.01576,9000000.0
2009-10-16 19:08:00,2.0164,2.01662,2.0164,2.01657,8000000.0
2009-10-16 19:09:00,2.01642,2.01642,2.01625,2.01632,7000000.0
2009-10-16 19:10:00,2.01633,2.01644,2.01629,2.01644,11000000.0
2009-10-16 19:11:00,2.0165,2.01678,2.01643,2.01678,10000000.0
2009-10-16 19:12:00,2.01689,2.01689,2.01673,2.01686,7000000.0
2009-10-16 19:13:00,2.01645,2.01726,2.01544,2.01726,6000000.0
2009-10-16 19:14:00,2.01665,2.01665,2.01581,2.01581,8000000.0
2009-10-16 19:15:00,2.01578,2.01585,2.01557,2.01557,5000000.0
2009-10-16 19:16:00,2.01574,2.01574,2.01517,2.01517,8000000.0
2009-10-16 19:17:00,2.01533,2.01533,2.01498,2.01503,10000000.0
2009-10-16 19:18:00,2.01484,2.01486,2.0147,2.01471,11000000.0
2009-10-16 19:19:00,2.01469,2.01471,2.01434,2.01442,8000000.0
2009-10-16 19:20:00,2.01435,2.01473,2.01435,2.01457,11000000.0
2009-10-16 19:21:00,2.01465,2.01465,2.01419,2.01419,10000000.0
2009-10-16 19:22:00,2.01447,2.01456,2.01434,2.01456,6000000.0
2009-10-16 19:23:00,2.0147,2.0147,2.01412,2.01416,8000000.0
2009-10-16 19:24:00,2.01402,2.01403,2.01381,2.01386,6000000.0
2009-10-16 19:25:00,2.014,2.01421,2.014,2.01417,6000000.0
2009-10-16 19:26:00,2.01411,2.01415,2.01392,2.01415,7000000.0
2009-10-16 19:27:00,2.01426,2.01426,2.01407,2.01415,8000000.0
2009-10-16 19:28:00,2.01422,2.01422,2.01391,2.01391,10000000.0
2009-10-16 19:29:00,2.01405,2.01428,2.01405,2.0142,7000000.0
2009-10-16 19:30:00,2.01429,2.01431,2.01412,2.01419,10000000.0
2009-10-16 19:31:00,2.01416,2.01433,2.01411,2.01433,7000000.0
2009-10-16 19:32:00,2.01436,2.01436,2.01389,2.01406,10000000.0
2009-10-16 19:33:00,2.01366,2.01411,2.01366,2.01411,7000000.0
2009-10-16 19:34:00,2.01413,2.01413,2.01395,2.01395,5000000.0
2009-10-16 19:35:00,2.01409,2.01416,2.01393,2.01416,7000000.0
2009-10-16 19:36:00,2.01427,2.01427,2.01395,2.01395,7000000.0
2009-10-16 19:37:00,2.01383,2.0139,2.01376,2.01382,8000000.0
2009-10-16 19:38:00,2.01386,2.01386,2.01339,2.01339,8000000.0
2009-10-16 19:39:00,2.0135,2.0135,2.01319,2.01319,8000000.0
2009-10-16 19:40:00,2.01358,2.01386,2.01342,2.01386,7000000.0
2009-10-16 19:41:00,2.01412,2.01428,2.01395,2.01405,9000000.0
2009-10-16 19:42:00,2.01391,2.014,2.01389,2.01396,7000000.0
2009-10-16 19:43:00,2.01408,2.01421,2.01403,2.01412,11000000.0
2009-10-16 19:44:00,2.01405,2.01414,2.01388,2.01388,8000000.0
2009-10-16 19:45:00,2.01385,2.01385,2.01365,2.0137,9000000.0
2009-10-16 19:46:00,2.0139,2.01414,2.0139,2.01412,7000000.0
2009-10-16 19:47:00,2.01437,2.01469,2.01437,2.01469,9000000.0
2009-10-16 19:48:00,2.0147,2.01488,2.01462,2.01488,8000000.0
2009-10-16 19:49:00,2.01482,2.01488,2.01475,2.01477,7000000.0
2009-10-16 19:50:00,2.01456,2.01456,2.01402,2.01402,7000000.0
2009-10-16 19:51:00,2.01392,2.01424,2.01392,2.01424,7000000.0
2009-10-16 19:52:00,2.01413,2.01413,2.01331,2.01331,7000000.0
2009-10-16 19:53:00,2.01331,2.01331,2.01284,2.01292,7000000.0
2009-10-16 19:54:00,2.01275,2.01275,2.01244,2.01254,8000000.0
2009-10-16 19:55:00,2.0122,2.01245,2.0122,2.01235,8000000.0
2009-10-16 19:56:00,2.0125,2.01289,2.01228,2.01279,8000000.0
2009-10-16 19:57:00,2.01289,2.0129,2.01281,2.01289,7000000.0
2009-10-16 19:58:00,2.01259,2.01278,2.01222,2.01278,10000000.0
2009-10-16 19:59:00,2.01289,2.01324,2.01281,2.01324,8000000.0
2009-10-16 20:00:00,2.01352,2.01352,2.01301,2.01322,7000000.0
2009-10-16 20:01:00,2.01344,2.01396,2.01344,2.01388,7000000.0
2009-10-16 20:02:00,2.0138,2.01394,2.01373,2.01374,7000000.0
2009-10-16 20:03:00,2.01397,2.01411,2.01368,2.01411,6000000.0
2009-10-16 20:04:00,2.01406,2.01406,2.01338,2.01383,9000000.0
2009-10-16 20:05:00,2.01395,2.01395,2.01359,2.01381,6000000.0
2009-10-16 20:06:00,2.01344,2.01384,2.01344,2.01368,11000000.0
2009-10-16 20:07:00,2.0139,2.01395,2.01351,2.01351,10000000.0
2009-10-16 20:08:00,2.01382,2.01382,2.01364,2.01377,8000000.0
2009-10-16 20:09:00,2.01368,2.01368,2.0135,2.01351,7000000.0
2009-10-16 20:10:00,2.01368,2.01387,2.01352,2.01357,8000000.0
2009-10-16 20:11:00,2.01328,2.01377,2.01328,2.01361,8000000.0
2009-10-16 20:12:00,2.01393,2.01393,2.01328,2.01328,7000000.0
2009-10-16 20:13:00,2.01393,2.01396,2.01375,2.01396,10000000.0
2009-10-16 20:14:00,2.0141,2.0143,2.0141,2.0143,6000000.0
2009-10-16 20:15:00,2.01386,2.01392,2.01376,2.01387,7000000.0
2009-10-16 20:16:00,2.01374,2.01386,2.01374,2.01385,7000000.0
2009-10-16 20:17:00,2.01378,2.01388,2.01374,2.0138,11000000.0
2009-10-16 20:18:00,2.01369,2.01379,2.01366,2.01371,9000000.0
2009-10-16 20:19:00,2.01371,2.01407,2.01371,2.01407,8000000.0
2009-10-16 20:20:00,2.01407,2.01413,2.01401,2.01413,7000000.0
2009-10-16 20:21:00,2.01432,2.01442,2.01423,2.01442,11000000.0
2009-10-16 20:22:00,2.01427,2.01427,2.01397,2.01397,7000000.0
2009-10-16 20:23:00,2.01407,2.01411,2.01403,2.01403,7000000.0
2009-10-16 20:24:00,2.01414,2.01418,2.01406,2.0141,8000000.0
2009-10-16 20:25:00,2.01394,2.01406,2.0139,2.01405,11000000.0
2009-10-16 20:26:00,2.01408,2.0142,2.01404,2.01404,8000000.0
2009-10-16 20:27:00,2.01378,2.01385,2.01357,2.01357,5000000.0
2009-10-16 20:28:00,2.01393,2.01421,2.01393,2.01415,7000000.0
2009-10-16 20:29:00,2.01413,2.01417,2.01403,2.01417,8000000.0
2009-10-16 20:30:00,2.01415,2.01415,2.01373,2.01373,8000000.0
2009-10-16 20:31:00,2.01396,2.01397,2.01384,2.01397,7000000.0
2009-10-16 20:32:00,2.01408,2.01444,2.01408,2.01444,7000000.0
2009-10-16 20:33:00,2.01429,2.01429,2.01404,2.01404,7000000.0
2009-10-16 20:34:00,2.01384,2.01409,2.01384,2.01399,8000000.0
2009-10-16 20:35:00,2.01381,2.01396,2.01378,2.01388,9000000.0
2009-10-16 20:36:00,2.01354,2.0137,2.01354,2.01369,7000000.0
2009-10-16 20:37:00,2.01377,2.01377,2.01355,2.01359,11000000.0
2009-10-16 20:38:00,2.01368,2.01378,2.01361,2.01371,10000000.0
2009-10-16 20:39:00,2.01372,2.01378,2.01343,2.01343,9000000.0
2009-10-16 20:40:00,2.01369,2.01376,2.01354,2.01373,8000000.0
2009-10-16 20:41:00,2.01369,2.01373,2.01361,2.01366,8000000.0
2009-10-16 20:42:00,2.01366,2.0138,2.01364,2.01364,5000000.0
2009-10-16 20:43:00,2.01364,2.01364,2.01291,2.01291,8000000.0
2009-10-16 20:44:00,2.0126,2.01299,2.0126,2.01299,10000000.0
2009-10-16 20:45:00,2.01299,2.01324,2.01299,2.01312,7000000.0
2009-10-16 20:46:00,2.01322,2.01329,2.01315,2.01321,8000000.0
2009-10-16 20:47:00,2.01306,2.01306,2.01297,2.01298,5000000.0
2009-10-16 20:48:00,2.01304,2.01319,2.01288,2.01319,10000000.0
2009-10-16 20:49:00,2.01333,2.01345,2.01332,2.01335,7000000.0
2009-10-16 20:50:00,2.01358,2.01366,2.01349,2.01363,8000000.0
2009-10-16 20:51:00,2.01364,2.01366,2.01349,2.01364,5000000.0
2009-10-16 20:52:00,2.01369,2.01383,2.01356,2.01371,7000000.0
2009-10-16 20:53:00,2.01376,2.01384,2.01345,2.01345,11000000.0
2009-10-16 20:54:00,2.01389,2.01395,2.0138,2.01382,11000000.0
2009-10-16 20:55:00,2.01358,2.01377,2.01358,2.01373,8000000.0
2009-10-16 20:56:00,2.01375,2.01375,2.01332,2.01332,5000000.0
2009-10-16 20:57:00,2.01334,2.01356,2.01323,2.01356,6000000.0
2009-10-16 20:58:00,2.01375,2.01404,2.01375,2.01402,5000000.0
2009-10-16 20:59:00,2.01407,2.01415,2.01371,2.01371,7000000.0
2009-10-16 21:00:00,2.01344,2.01363,2.01317,2.01363,7000000.0
2009-10-16 21:01:00,2.0137,2.0138,2.01364,2.0138,7000000.0
2009-10-16 21:02:00,2.01373,2.01385,2.01373,2.01385,7000000.0
2009-10-16 21:03:00,2.01387,2.01418,2.01387,2.01397,8000000.0
2009-10-16 21:04:00,2.01394,2.01399,2.01366,2.01366,6000000.0
2009-10-16 21:05:00,2.01397,2.01414,2.01387,2.0141,8000000.0
2009-10-16 21:06:00,2.01391,2.01396,2.0137,2.01372,8000000.0
2009-10-16 21:07:00,2.01367,2.01369,2.01343,2.0135,8000000.0
2009-10-16 21:08:00,2.01328,2.01328,2.01304,2.01307,10000000.0
2009-10-16 21:09:00,2.0131,2.0131,2.0129,2.0129,10000000.0
2009-10-16 21:10:00,2.01287,2.01298,2.01283,2.01285,8000000.0
2009-10-16 21:11:00,2.01278,2.01278,2.01259,2.01259,7000000.0
2009-10-16 21:12:00,2.01273,2.01297,2.01273,2.01297,8000000.0
2009-10-16 21:13:00,2.01315,2.01366,2.01315,2.01366,5000000.0
2009-10-16 21:14:00,2.01391,2.01403,2.01376,2.01376,6000000.0
2009-10-16 21:15:00,2.01305,2.01305,2.01255,2.01268,8000000.0
2009-10-16 21:16:00,2.01289,2.01294,2.0124,2.0124,7000000.0
2009-10-16 21:17:00,2.01272,2.01272,2.01241,2.01246,5000000.0
2009-10-16 21:18:00,2.0123,2.0123,2.01214,2.01214,7000000.0
2009-10-16 21:19:00,2.01225,2.01241,2.01225,2.01235,6000000.0
2009-10-16 21:20:00,2.01191,2.01192,2.01171,2.01171,5000000.0
2009-10-16 21:21:00,2.01187,2.01201,2.01179,2.01201,5000000.0
2009-10-16 21:22:00,2.01236,2.01257,2.01223,2.01257,10000000.0
2009-10-16 21:23:00,2.01252,2.01252,2.01223,2.01249,7000000.0
2009-10-16 21:24:00,2.01266,2.01266,2.01191,2.01191,8000000.0
2009-10-16 21:25:00,2.01197,2.01197,2.01174,2.01175,7000000.0
2009-10-16 21:26:00,2.01163,2.0118,2.01161,2.0118,7000000.0
2009-10-16 21:27:00,2.01194,2.01213,2.01186,2.01198,7000000.0
2009-10-16 21:28:00,2.01198,2.01198,2.01174,2.01195,7000000.0
2009-10-16 21:29:00,2.0121,2.0121,2.01185,2.01195,8000000.0
2009-10-16 21:30:00,2.01183,2.01183,2.01155,2.01159,8000000.0
2009-10-16 21:31:00,2.01145,2.01155,2.0114,2.01155,8000000.0
2009-10-16 21:32:00,2.01155,2.01168,2.01155,2.01155,7000000.0
2009-10-16 21:33:00,2.01155,2.01164,2.01137,2.01148,11000000.0
2009-10-16 21:34:00,2.01153,2.01204,2.01153,2.01204,11000000.0
2009-10-16 21:35:00,2.01202,2.01217,2.01192,2.01217,11000000.0
2009-10-16 21:36:00,2.01205,2.01236,2.01205,2.01221,8000000.0
2009-10-16 21:37:00,2.01241,2.01243,2.0122,2.01236,8000000.0
2009-10-16 21:38:00,2.01227,2.01233,2.01218,2.01233,8000000.0
2009-10-16 21:39:00,2.01225,2.01229,2.0122,2.01223,9000000.0
2009-10-16 21:40:00,2.01226,2.01244,2.01226,2.0123,7000000.0
2009-10-16 21:41:00,2.01237,2.01251,2.01228,2.01251,5000000.0
2009-10-16 21:42:00,2.01263,2.01282,2.01263,2.01282,7000000.0
2009-10-16 21:43:00,2.01318,2.01368,2.01318,2.01326,6000000.0
2009-10-16 21:44:00,2.01293,2.01316,2.01238,2.01238,8000000.0
2009-10-16 21:45:00,2.01197,2.01216,2.01197,2.01204,10000000.0
2009-10-16 21:46:00,2.01201,2.01227,2.01201,2.01227,8000000.0
2009-10-16 21:47:00,2.0123,2.0123,2.0121,2.01219,8000000.0
2009-10-16 21:48:00,2.01266,2.01292,2.01266,2.01292,5000000.0
2009-10-16 21:49:00,2.01293,2.01311,2.01293,2.01311,8000000.0
2009-10-16 21:50:00,2.01307,2.01307,2.01282,2.01282,8000000.0
2009-10-16 21:51:00,2.01269,2.01269,2.01229,2.01229,7000000.0
2009-10-16 21:52:00,2.01238,2.01255,2.01238,2.01255,7000000.0
2009-10-16 21:53:00,2.01259,2.0126,2.01239,2.01239,5000000.0
2009-10-16 21:54:00,2.01277,2.01277,2.01243,2.01274,7000000.0
2009-10-16 21:55:00,2.01294,2.0131,2.01294,2.0131,7000000.0
2009-10-16 21:56:00,2.01314,2.01334,2.01314,2.01332,8000000.0
2009-10-16 21:57:00,2.01372,2.01377,2.01357,2.01374,7000000.0
2009-10-16 21:58:00,2.01359,2.01359,2.01316,2.01316,7000000.0
2009-10-16 21:59:00,2.01325,2.01376,2.01325,2.01357,8000000.0
2009-10-16 22:00:00,2.01388,2.01388,2.01361,2.01376,5000000.0
2009-10-16 22:01:00,2.0138,2.01384,2.0136,2.01382,9000000.0
2009-10-16 22:02:00,2.01369,2.01375,2.01361,2.01364,8000000.0
2009-10-16 22:03:00,2.0137,2.01382,2.01369,2.01372,11000000.0
2009-10-16 22:04:00,2.01384,2.01384,2.01371,2.01373,5000000.0
2009-10-16 22:05:00,2.01283,2.01314,2.01268,2.01308,10000000.0
2009-10-16 22:06:00,2.0138,2.0138,2.01372,2.01372,7000000.0
2009-10-16 22:07:00,2.01313,2.01325,2.01306,2.01315,8000000.0
2009-10-16 22:08:00,2.01374,2.01374,2.01356,2.01367,8000000.0
2009-10-16 22:09:00,2.01365,2.01365,2.01339,2.01339,9000000.0
2009-10-16 22:10:00,2.01313,2.01325,2.01311,2.01311,8000000.0
2009-10-16 22:11:00,2.01288,2.01288,2.01194,2.01199,6000000.0
2009-10-16 22:12:00,2.01174,2.01174,2.01137,2.01146,8000000.0
2009-10-16 22:13:00,2.0115,2.01164,2.01142,2.01142,7000000.0
2009-10-16 22:14:00,2.01155,2.01173,2.01139,2.01173,11000000.0
2009-10-16 22:15:00,2.01194,2.01201,2.01011,2.01192,8000000.0
2009-10-16 22:16:00,2.01184,2.01184,2.01131,2.01131,6000000.0
2009-10-16 22:17:00,2.01199,2.0125,2.01199,2.0125,7000000.0
2009-10-16 22:18:00,2.01258,2.01265,2.01254,2.01265,8000000.0
2009-10-16 22:19:00,2.01266,2.01266,2.01249,2.01256,7000000.0
2009-10-16 22:20:00,2.01249,2.01249,2.01233,2.01237,7000000.0
2009-10-16 22:21:00,2.0125,2.01255,2.01242,2.01242,9000000.0
2009-10-16 22:22:00,2.0126,2.01262,2.01249,2.01257,7000000.0
2009-10-16 22:23:00,2.01256,2.01256,2.01252,2.01256,5000000.0
2009-10-16 22:24:00,2.01218,2.01285,2.01218,2.01285,7000000.0
2009-10-16 22:25:00,2.01299,2.01304,2.01279,2.01303,8000000.0
2009-10-16 22:26:00,2.01322,2.01322,2.01292,2.01305,9000000.0
2009-10-16 22:27:00,2.01314,2.01373,2.01314,2.01373,8000000.0
2009-10-16 22:28:00,2.01419,2.01459,2.01415,2.01459,8000000.0
2009-10-16 22:29:00,2.01457,2.0146,2.01425,2.01425,10000000.0
2009-10-16 22:30:00,2.01401,2.01431,2.01401,2.01431,7000000.0
2009-10-16 22:31:00,2.01406,2.01419,2.01402,2.0141,9000000.0
2009-10-16 22:32:00,2.01391,2.0142,2.01391,2.01397,8000000.0
2009-10-16 22:33:00,2.0141,2.01469,2.0141,2.01469,7000000.0
2009-10-16 22:34:00,2.01501,2.01506,2.01462,2.01466,7000000.0
2009-10-16 22:35:00,2.01491,2.01513,2.01491,2.01501,8000000.0
2009-10-16 22:36:00,2.01489,2.01497,2.01461,2.01475,10000000.0
2009-10-16 22:37:00,2.0146,2.01461,2.01456,2.01456,7000000.0
2009-10-16 22:38:00,2.01479,2.01479,2.01412,2.01412,8000000.0
2009-10-16 22:39:00,2.01382,2.01419,2.01382,2.01419,9000000.0
2009-10-16 22:40:00,2.01435,2.01435,2.01412,2.01433,5000000.0
2009-10-16 22:41:00,2.01431,2.01431,2.01406,2.01422,8000000.0
2009-10-16 22:42:00,2.01418,2.01437,2.01396,2.01428,7000000.0
2009-10-16 22:43:00,2.01438,2.01438,2.01419,2.01429,7000000.0
2009-10-16 22:44:00,2.01419,2.01419,2.01378,2.01378,7000000.0
2009-10-16 22:45:00,2.01347,2.01347,2.01315,2.01332,7000000.0
2009-10-16 22:46:00,2.01322,2.01344,2.01322,2.01344,8000000.0
2009-10-16 22:47:00,2.01321,2.01346,2.01321,2.0134,11000000.0
2009-10-16 22:48:00,2.01344,2.01355,2.01327,2.01343,8000000.0
2009-10-16 22:49:00,2.01329,2.01343,2.01328,2.01343,7000000.0
2009-10-16 22:50:00,2.01339,2.01339,2.01321,2.01337,7000000.0
2009-10-16 22:51:00,2.01319,2.01344,2.01319,2.01344,10000000.0
2009-10-16 22:52:00,2.01344,2.01344,2.01321,2.01338,8000000.0
2009-10-16 22:53:00,2.01333,2.01333,2.01318,2.01325,8000000.0
2009-10-16 22:54:00,2.01315,2.01315,2.01213,2.01213,5000000.0
2009-10-16 22:55:00,2.01193,2.01193,2.01096,2.01096,7000000.0
2009-10-16 22:56:00,2.01097,2.01097,2.01082,2.01082,7000000.0
2009-10-16 22:57:00,2.01099,2.01127,2.01099,2.01106,7000000.0
2009-10-16 22:58:00,2.0105,2.0106,2.0105,2.01058,6000000.0
2009-10-16 22:59:00,2.01057,2.01078,2.01057,2.01069,7000000.0
2009-10-18 23:04:00,2.01122,2.01605,2.01029,2.01605,8000000.0
2009-10-18 23:05:00,2.01722,2.01757,2.01722,2.01757,8000000.0
2009-10-18 23:06:00,2.01742,2.01788,2.01742,2.0178,9000000.0
2009-10-18 23:07:00,2.01812,2.01823,2.01804,2.01808,5000000.0
2009-10-18 23:08:00,2.01799,2.01803,2.0179,2.01792,7000000.0
2009-10-18 23:09:00,2.01826,2.01861,2.01826,2.01858,9000000.0
2009-10-18 23:10:00,2.01818,2.01819,2.01791,2.01816,11000000.0
2009-10-18 23:11:00,2.01795,2.01821,2.01795,2.01821,7000000.0
2009-10-18 23:12:00,2.01847,2.01854,2.01832,2.01832,6000000.0
2009-10-18 23:13:00,2.01805,2.0182,2.01805,2.01818,7000000.0
2009-10-18 23:14:00,2.01826,2.01826,2.01806,2.01824,11000000.0
2009-10-18 23:15:00,2.01819,2.01861,2.01819,2.01861,5000000.0
2009-10-18 23:16:00,2.01852,2.01852,2.01795,2.0184,11000000.0
2009-10-18 23:17:00,2.01855,2.01859,2.01844,2.01851,7000000.0
2009-10-18 23:18:00,2.01846,2.01854,2.01821,2.01821,8000000.0
2009-10-18 23:19:00,2.01813,2.01828,2.0181,2.01819,7000000.0
2009-10-18 23:20:00,2.01812,2.01819,2.01805,2.01819,9000000.0
2009-10-18 23:21:00,2.01763,2.01763,2.01737,2.0174,9000000.0
2009-10-18 23:22:00,2.01728,2.01763,2.01728,2.01763,5000000.0
2009-10-18 23:23:00,2.01763,2.01767,2.01747,2.01747,8000000.0
2009-10-18 23:24:00,2.0171,2.0171,2.01671,2.01672,7000000.0
2009-10-18 23:25:00,2.01654,2.01659,2.01641,2.01659,7000000.0
2009-10-18 23:26:00,2.01642,2.01657,2.01636,2.01636,8000000.0
2009-10-18 23:27:00,2.01629,2.01651,2.01625,2.01625,8000000.0
2009-10-18 23:28:00,2.01622,2.01649,2.01605,2.01625,10000000.0
2009-10-18 23:29:00,2.01601,2.01643,2.01591,2.01632,9000000.0
2009-10-18 23:30:00,2.01633,2.01648,2.01625,2.01641,8000000.0
2009-10-18 23:31:00,2.0165,2.01661,2.01643,2.01647,8000000.0
2009-10-18 23:32:00,2.01645,2.0166,2.0164,2.0166,8000000.0
2009-10-18 23:33:00,2.01654,2.01705,2.01647,2.01705,7000000.0
2009-10-18 23:34:00,2.01636,2.01658,2.01636,2.01636,11000000.0
2009-10-18 23:35:00,2.01638,2.01638,2.01541,2.01541,10000000.0
2009-10-18 23:36:00,2.01527,2.01577,2.01523,2.01577,7000000.0
2009-10-18 23:37:00,2.01571,2.01571,2.01549,2.01549,8000000.0
2009-10-18 23:38:00,2.01556,2.01589,2.0155,2.0155,7000000.0
2009-10-18 23:39:00,2.0156,2.01615,2.0156,2.01577,10000000.0
2009-10-18 23:40:00,2.01564,2.01598,2.01564,2.01598,7000000.0
2009-10-18 23:41:00,2.01611,2.01635,2.01606,2.0162,9000000.0
2009-10-18 23:42:00,2.01634,2.0165,2.01624,2.01626,8000000.0
2009-10-18 23:43:00,2.01664,2.01664,2.01646,2.01649,7000000.0
2009-10-18 23:44:00,2.01637,2.01664,2.01637,2.01664,7000000.0
2009-10-18 23:45:00,2.01476,2.01476,2.01417,2.01467,7000000.0
2009-10-18 23:46:00,2.01523,2.01538,2.01512,2.01512,8000000.0
2009-10-18 23:47:00,2.01492,2.01509,2.01446,2.01509,8000000.0
2009-10-18 23:48:00,2.0152,2.01526,2.01511,2.01511,7000000.0
2009-10-18 23:49:00,2.01496,2.01509,2.01485,2.01504,10000000.0
2009-10-18 23:50:00,2.01514,2.01527,2.01514,2.01527,8000000.0
2009-10-18 23:51:00,2.015,2.01522,2.01496,2.01522,5000000.0
2009-10-18 23:52:00,2.01502,2.01502,2.01471,2.01471,11000000.0
2009-10-18 23:53:00,2.01464,2.01489,2.01464,2.01475,8000000.0
2009-10-18 23:54:00,2.01275,2.01487,2.01275,2.01469,9000000.0
2009-10-18 23:55:00,2.01524,2.0154,2.01524,2.01528,10000000.0
2009-10-18 23:56:00,2.01568,2.01587,2.01568,2.01587,8000000.0
2009-10-18 23:57:00,2.01614,2.01625,2.01598,2.01625,8000000.0
2009-10-18 23:58:00,2.01603,2.01603,2.01564,2.01564,7000000.0
2009-10-18 23:59:00,2.01512,2.01512,2.01462,2.01503,9000000.0
2009-10-19 00:00:00,2.01534,2.01534,2.01509,2.01509,7000000.0
2009-10-19 00:01:00,2.01537,2.01564,2.01537,2.01562,8000000.0
2009-10-19 00:02:00,2.01607,2.01607,2.01589,2.01602,8000000.0
2009-10-19 00:03:00,2.01594,2.01594,2.01517,2.01517,6000000.0
2009-10-19 00:04:00,2.01536,2.01536,2.01506,2.01525,7000000.0
2009-10-19 00:05:00,2.01504,2.01504,2.01492,2.01495,11000000.0
2009-10-19 00:06:00,2.01485,2.015,2.01485,2.01496,10000000.0
2009-10-19 00:07:00,2.01499,2.01502,2.01492,2.015,8000000.0
2009-10-19 00:08:00,2.01509,2.0151,2.01505,2.01507,6000000.0
2009-10-19 00:09:00,2.01463,2.01463,2.01419,2.01419,7000000.0
2009-10-19 00:10:00,2.01417,2.01424,2.01412,2.01413,8000000.0
2009-10-19 00:11:00,2.01423,2.01447,2.01413,2.01447,11000000.0
2009-10-19 00:12:00,2.01452,2.01479,2.01452,2.01469,7000000.0
2009-10-19 00:13:00,2.01463,2.0147,2.01449,2.0147,8000000.0
2009-10-19 00:14:00,2.01466,2.01466,2.01417,2.01422,8000000.0
2009-10-19 00:15:00,2.01428,2.01442,2.01427,2.01431,8000000.0
2009-10-19 00:16:00,2.01439,2.01453,2.01437,2.01453,7000000.0
2009-10-19 00:17:00,2.01448,2.0146,2.01444,2.01444,5000000.0
2009-10-19 00:18:00,2.01429,2.01429,2.01297,2.01297,5000000.0
2009-10-19 00:19:00,2.01272,2.01277,2.01267,2.01276,11000000.0
2009-10-19 00:20:00,2.01277,2.01292,2.01277,2.01292,8000000.0
2009-10-19 00:21:00,2.01297,2.01307,2.01296,2.01296,7000000.0
2009-10-19 00:22:00,2.01255,2.01268,2.0125,2.01262,9000000.0
2009-10-19 00:23:00,2.01299,2.01299,2.01278,2.0129,8000000.0
2009-10-19 00:24:00,2.0129,2.0129,2.01272,2.01289,10000000.0
2009-10-19 00:25:00,2.01289,2.01292,2.01272,2.01272,9000000.0
2009-10-19 00:26:00,2.01285,2.01285,2.01264,2.0127,7000000.0
2009-10-19 00:27:00,2.01269,2.01296,2.01269,2.01296,9000000.0
2009-10-19 00:28:00,2.01284,2.01323,2.01284,2.01323,9000000.0
2009-10-19 00:29:00,2.01344,2.01344,2.01296,2.01296,8000000.0
2009-10-19 00:30:00,2.0128,2.0128,2.01246,2.01246,11000000.0
2009-10-19 00:31:00,2.0123,2.01255,2.01213,2.01255,8000000.0
2009-10-19 00:32:00,2.01278,2.01278,2.0125,2.0125,5000000.0
2009-10-19 00:33:00,2.0125,2.01267,2.0125,2.01252,7000000.0
2009-10-19 00:34:00,2.0127,2.01291,2.01264,2.0129,8000000.0
2009-10-19 00:35:00,2.01299,2.013,2.01288,2.01292,10000000.0
2009-10-19 00:36:00,2.01307,2.01309,2.01282,2.01298,7000000.0
2009-10-19 00:37:00,2.01306,2.01335,2.01306,2.01335,8000000.0
2009-10-19 00:38:00,2.01337,2.01342,2.01299,2.0133,7000000.0
2009-10-19 00:39:00,2.01328,2.0133,2.01309,2.01324,10000000.0
2009-10-19 00:40:00,2.01301,2.01314,2.01274,2.01276,7000000.0
2009-10-19 00:41:00,2.01325,2.01325,2.01303,2.01309,10000000.0
2009-10-19 00:42:00,2.01261,2.01355,2.01261,2.01355,11000000.0
2009-10-19 00:43:00,2.01372,2.01398,2.01372,2.01379,8000000.0
2009-10-19 00:44:00,2.01378,2.01378,2.01354,2.01361,5000000.0
2009-10-19 00:45:00,2.01371,2.01386,2.01371,2.01386,5000000.0
2009-10-19 00:46:00,2.01345,2.01345,2.01209,2.01209,5000000.0
2009-10-19 00:47:00,2.01223,2.01253,2.01223,2.01253,7000000.0
2009-10-19 00:48:00,2.01252,2.01274,2.01248,2.01274,10000000.0
2009-10-19 00:49:00,2.0128,2.0128,2.01268,2.0127,10000000.0
2009-10-19 00:50:00,2.0122,2.0122,2.0113,2.0113,8000000.0
2009-10-19 00:51:00,2.01098,2.01108,2.01085,2.01085,7000000.0
2009-10-19 00:52:00,2.01094,2.01112,2.01094,2.01104,8000000.0
2009-10-19 00:53:00,2.01138,2.0115,2.01078,2.01078,5000000.0
2009-10-19 00:54:00,2.00999,2.01069,2.00999,2.01069,8000000.0
2009-10-19 00:55:00,2.0107,2.01081,2.0107,2.0107,7000000.0
2009-10-19 00:56:00,2.01095,2.01111,2.01095,2.01107,7000000.0
2009-10-19 00:57:00,2.01119,2.01154,2.01119,2.01136,10000000.0
2009-10-19 00:58:00,2.01136,2.0115,2.01136,2.0115,6000000.0
2009-10-19 00:59:00,2.01118,2.01118,2.01078,2.01099,7000000.0
2009-10-19 01:00:00,2.01108,2.01144,2.01108,2.01136,9000000.0
2009-10-19 01:01:00,2.01118,2.01127,2.01067,2.01067,7000000.0
2009-10-19 01:02:00,2.01055,2.01094,2.01041,2.01094,8000000.0
2009-10-19 01:03:00,2.0105,2.01094,2.01037,2.01094,10000000.0
2009-10-19 01:04:00,2.01079,2.01096,2.01072,2.0109,8000000.0
2009-10-19 01:05:00,2.01082,2.01082,2.01043,2.01043,7000000.0
2009-10-19 01:06:00,2.0103,2.01032,2.01026,2.01026,8000000.0
2009-10-19 01:07:00,2.01012,2.01012,2.00999,2.00999,6000000.0
2009-10-19 01:08:00,2.01018,2.01024,2.01001,2.01018,8000000.0
2009-10-19 01:09:00,2.01003,2.01052,2.01,2.01052,7000000.0
2009-10-19 01:10:00,2.01071,2.01074,2.0105,2.0105,11000000.0
2009-10-19 01:11:00,2.01034,2.01034,2.0096,2.0096,11000000.0
2009-10-19 01:12:00,2.00994,2.00994,2.0098,2.0098,6000000.0
2009-10-19 01:13:00,2.00966,2.00968,2.0096,2.0096,7000000.0
2009-10-19 01:14:00,2.00956,2.00956,2.00826,2.00826,8000000.0
2009-10-19 01:15:00,2.00859,2.00886,2.00859,2.00884,7000000.0
2009-10-19 01:16:00,2.00862,2.00897,2.00861,2.00867,9000000.0
2009-10-19 01:17:00,2.00845,2.00863,2.00829,2.00863,8000000.0
2009-10-19 01:18:00,2.00895,2.00896,2.00864,2.00896,5000000.0
2009-10-19 01:19:00,2.00946,2.00955,2.009,2.009,7000000.0
2009-10-19 01:20:00,2.00894,2.00922,2.00894,2.00918,8000000.0
2009-10-19 01:21:00,2.00949,2.00971,2.00949,2.0096,7000000.0
2009-10-19 01:22:00,2.00924,2.00959,2.0089,2.00959,7000000.0
2009-10-19 01:23:00,2.00975,2.00975,2.00941,2.00967,7000000.0
2009-10-19 01:24:00,2.01014,2.01043,2.01004,2.01004,11000000.0
2009-10-19 01:25:00,2.00975,2.01005,2.00921,2.01005,7000000.0
2009-10-19 01:26:00,2.01023,2.01023,2.00992,2.00992,8000000.0
2009-10-19 01:27:00,2.00991,2.00991,2.00967,2.00976,7000000.0
2009-10-19 01:28:00,2.00954,2.00954,2.00925,2.00925,8000000.0
2009-10-19 01:29:00,2.00925,2.00925,2.009,2.00903,6000000.0
2009-10-19 01:30:00,2.00898,2.00948,2.00894,2.00948,7000000.0
2009-10-19 01:31:00,2.00969,2.0097,2.00946,2.00948,6000000.0
2009-10-19 01:32:00,2.00903,2.00921,2.00885,2.00921,9000000.0
2009-10-19 01:33:00,2.00941,2.00974,2.00933,2.00974,7000000.0
2009-10-19 01:34:00,2.00925,2.00937,2.00922,2.00932,11000000.0
2009-10-19 01:35:00,2.0093,2.0093,2.00902,2.00909,8000000.0
2009-10-19 01:36:00,2.00918,2.00976,2.00898,2.00974,11000000.0
2009-10-19 01:37:00,2.00972,2.00972,2.00894,2.00894,8000000.0
2009-10-19 01:38:00,2.00958,2.00963,2.00945,2.00948,7000000.0
2009-10-19 01:39:00,2.00953,2.00966,2.0095,2.00956,9000000.0
2009-10-19 01:40:00,2.00974,2.00981,2.00944,2.00976,11000000.0
2009-10-19 01:41:00,2.00986,2.01161,2.00986,2.01161,8000000.0
2009-10-19 01:42:00,2.01129,2.01166,2.01113,2.01127,11000000.0
2009-10-19 01:43:00,2.01116,2.01138,2.01116,2.01138,9000000.0
2009-10-19 01:44:00,2.01129,2.01132,2.01117,2.0112,8000000.0
2009-10-19 01:45:00,2.01121,2.01131,2.01117,2.01131,7000000.0
2009-10-19 01:46:00,2.01141,2.01142,2.01129,2.0113,7000000.0
2009-10-19 01:47:00,2.01119,2.01119,2.01102,2.01102,7000000.0
2009-10-19 01:48:00,2.01084,2.01093,2.01083,2.01092,8000000.0
2009-10-19 01:49:00,2.01062,2.0107,2.01025,2.01031,11000000.0
2009-10-19 01:50:00,2.01109,2.01116,2.01024,2.01024,7000000.0
2009-10-19 01:51:00,2.01014,2.01024,2.00983,2.00983,5000000.0
2009-10-19 01:52:00,2.00972,2.00972,2.0092,2.0092,8000000.0
2009-10-19 01:53:00,2.00921,2.00959,2.00921,2.00957,8000000.0
2009-10-19 01:54:00,2.00973,2.00994,2.00969,2.0098,10000000.0
2009-10-19 01:55:00,2.00983,2.00983,2.00839,2.00842,9000000.0
2009-10-19 01:56:00,2.00835,2.00845,2.00653,2.00845,6000000.0
2009-10-19 01:57:00,2.00865,2.0087,2.00854,2.0087,5000000.0
2009-10-19 01:58:00,2.00884,2.01001,2.00884,2.01,8000000.0
2009-10-19 01:59:00,2.00943,2.00969,2.00943,2.00969,7000000.0
2009-10-19 02:00:00,2.00983,2.00983,2.00901,2.00901,7000000.0
2009-10-19 02:01:00,2.00886,2.00913,2.00886,2.00895,8000000.0
2009-10-19 02:02:00,2.00899,2.00916,2.00891,2.00916,5000000.0
2009-10-19 02:03:00,2.0095,2.00957,2.00767,2.00945,6000000.0
2009-10-19 02:04:00,2.00959,2.01038,2.00959,2.01038,9000000.0
2009-10-19 02:05:00,2.01021,2.01066,2.01021,2.01024,10000000.0
2009-10-19 02:06:00,2.01014,2.01068,2.01014,2.01068,8000000.0
2009-10-19 02:07:00,2.01091,2.01091,2.01035,2.01059,8000000.0
2009-10-19 02:08:00,2.01033,2.01055,2.01033,2.01055,5000000.0
2009-10-19 02:09:00,2.01036,2.01069,2.01036,2.01039,7000000.0
2009-10-19 02:10:00,2.01112,2.01182,2.01112,2.01124,6000000.0
2009-10-19 02:11:00,2.01079,2.01128,2.01079,2.01127,8000000.0
2009-10-19 02:12:00,2.01183,2.01203,2.0118,2.01193,7000000.0
2009-10-19 02:13:00,2.01172,2.01216,2.0116,2.01216,7000000.0
2009-10-19 02:14:00,2.01245,2.01245,2.01226,2.01242,7000000.0
2009-10-19 02:15:00,2.01221,2.01241,2.01209,2.0123,8000000.0
2009-10-19 02:16:00,2.0123,2.01276,2.0123,2.01276,9000000.0
2009-10-19 02:17:00,2.01277,2.01277,2.01196,2.01201,6000000.0
2009-10-19 02:18:00,2.01193,2.012,2.01189,2.01189,8000000.0
2009-10-19 02:19:00,2.01178,2.01206,2.01176,2.01206,11000000.0
2009-10-19 02:20:00,2.01185,2.01232,2.01185,2.01232,9000000.0
2009-10-19 02:21:00,2.01254,2.01266,2.01249,2.01266,7000000.0
2009-10-19 02:22:00,2.01251,2.01251,2.01222,2.01222,8000000.0
2009-10-19 02:23:00,2.0119,2.01232,2.0119,2.01229,6000000.0
2009-10-19 02:24:00,2.01222,2.01238,2.01216,2.01236,8000000.0
2009-10-19 02:25:00,2.01266,2.01279,2.01264,2.01271,11000000.0
2009-10-19 02:26:00,2.01251,2.01268,2.01247,2.01268,7000000.0
2009-10-19 02:27:00,2.01274,2.01279,2.01254,2.0127,9000000.0
2009-10-19 02:28:00,2.01262,2.01262,2.01231,2.01238,6000000.0
2009-10-19 02:29:00,2.01205,2.01227,2.01166,2.01227,7000000.0
2009-10-19 02:30:00,2.01219,2.01239,2.01191,2.01195,6000000.0
2009-10-19 02:31:00,2.0114,2.01171,2.0114,2.01149,8000000.0
2009-10-19 02:32:00,2.01132,2.01241,2.01132,2.01241,7000000.0
2009-10-19 02:33:00,2.01209,2.01209,2.01124,2.01124,8000000.0
2009-10-19 02:34:00,2.01096,2.01148,2.01096,2.01148,7000000.0
2009-10-19 02:35:00,2.01185,2.01251,2.01164,2.01164,11000000.0
2009-10-19 02:36:00,2.0116,2.0116,2.01117,2.01128,7000000.0
2009-10-19 02:37:00,2.01139,2.01175,2.01131,2.01175,7000000.0
2009-10-19 02:38:00,2.01153,2.01153,2.01114,2.01134,7000000.0
2009-10-19 02:39:00,2.01104,2.01132,2.01104,2.01132,8000000.0
2009-10-19 02:40:00,2.01133,2.01148,2.01124,2.01148,7000000.0
2009-10-19 02:41:00,2.01142,2.01151,2.0114,2.01145,5000000.0
2009-10-19 02:42:00,2.01128,2.01152,2.01124,2.01152,8000000.0
2009-10-19 02:43:00,2.01156,2.01168,2.01146,2.01148,9000000.0
2009-10-19 02:44:00,2.01136,2.01165,2.0113,2.01163,7000000.0
2009-10-19 02:45:00,2.01153,2.01173,2.01133,2.01154,8000000.0
2009-10-19 02:46:00,2.01159,2.01184,2.01159,2.01169,7000000.0
2009-10-19 02:47:00,2.01157,2.01174,2.01157,2.01166,6000000.0
2009-10-19 02:48:00,2.01177,2.01189,2.01085,2.01096,11000000.0
2009-10-19 02:49:00,2.01073,2.01087,2.01068,2.01083,11000000.0
2009-10-19 02:50:00,2.0109,2.01111,2.01089,2.01108,7000000.0
2009-10-19 02:51:00,2.01119,2.01119,2.01069,2.01069,8000000.0
2009-10-19 02:52:00,2.01092,2.01107,2.0109,2.01091,6000000.0
2009-10-19 02:53:00,2.01116,2.01147,2.01116,2.01129,8000000.0
2009-10-19 02:54:00,2.01144,2.01168,2.01144,2.01156,7000000.0
2009-10-19 02:55:00,2.01142,2.01142,2.01084,2.01085,8000000.0
2009-10-19 02:56:00,2.01096,2.01096,2.01051,2.01073,10000000.0
2009-10-19 02:57:00,2.01072,2.01089,2.01048,2.01079,8000000.0
2009-10-19 02:58:00,2.01041,2.01041,2.00999,2.01,7000000.0
2009-10-19 02:59:00,2.00993,2.01006,2.00984,2.00988,9000000.0
2009-10-19 03:00:00,2.00969,2.0097,2.00929,2.00929,7000000.0
2009-10-19 03:01:00,2.00948,2.00966,2.00948,2.00966,6000000.0
2009-10-19 03:02:00,2.00974,2.00985,2.00934,2.00934,10000000.0
2009-10-19 03:03:00,2.00929,2.00948,2.00929,2.00948,7000000.0
2009-10-19 03:04:00,2.00964,2.00964,2.00915,2.00915,7000000.0
2009-10-19 03:05:00,2.00927,2.00978,2.00927,2.0096,8000000.0
2009-10-19 03:06:00,2.0095,2.0095,2.00878,2.00878,5000000.0
2009-10-19 03:07:00,2.00851,2.00879,2.00836,2.00879,8000000.0
2009-10-19 03:08:00,2.00889,2.00944,2.00889,2.00941,7000000.0
2009-10-19 03:09:00,2.00979,2.00988,2.00965,2.00965,8000000.0
2009-10-19 03:10:00,2.00932,2.00955,2.00932,2.00955,10000000.0
2009-10-19 03:11:00,2.00959,2.00959,2.00902,2.00942,10000000.0
2009-10-19 03:12:00,2.00948,2.00976,2.00948,2.00973,7000000.0
2009-10-19 03:13:00,2.00981,2.00981,2.00953,2.00959,5000000.0
2009-10-19 03:14:00,2.00974,2.00979,2.00968,2.00968,5000000.0
2009-10-19 03:15:00,2.00954,2.00961,2.0094,2.00961,5000000.0
2009-10-19 03:16:00,2.00981,2.01006,2.00981,2.00998,8000000.0
2009-10-19 03:17:00,2.00984,2.00984,2.00919,2.00919,11000000.0
2009-10-19 03:18:00,2.00971,2.00971,2.00948,2.0096,10000000.0
2009-10-19 03:19:00,2.00974,2.0099,2.00972,2.00972,7000000.0
2009-10-19 03:20:00,2.00973,2.00983,2.00958,2.00977,10000000.0
2009-10-19 03:21:00,2.00955,2.00955,2.00889,2.00924,7000000.0
2009-10-19 03:22:00,2.00964,2.00964,2.00938,2.00961,8000000.0
2009-10-19 03:23:00,2.00962,2.00962,2.00921,2.00921,7000000.0
2009-10-19 03:24:00,2.00926,2.00926,2.00874,2.00898,10000000.0
2009-10-19 03:25:00,2.00939,2.00939,2.00897,2.00928,8000000.0
2009-10-19 03:26:00,2.00903,2.00925,2.00895,2.00895,7000000.0
2009-10-19 03:27:00,2.00877,2.00912,2.00877,2.00912,5000000.0
2009-10-19 03:28:00,2.00897,2.00897,2.0087,2.00882,8000000.0
2009-10-19 03:29:00,2.00865,2.00885,2.00854,2.00885,11000000.0
2009-10-19 03:30:00,2.00885,2.009,2.00885,2.00886,8000000.0
2009-10-19 03:31:00,2.00886,2.00888,2.00829,2.00829,9000000.0
2009-10-19 03:32:00,2.00821,2.00821,2.00786,2.00786,9000000.0
2009-10-19 03:33:00,2.00778,2.00792,2.00762,2.00792,7000000.0
2009-10-19 03:34:00,2.00799,2.00813,2.00799,2.00803,9000000.0
2009-10-19 03:35:00,2.00807,2.00814,2.00794,2.00806,10000000.0
2009-10-19 03:36:00,2.00821,2.00849,2.00812,2.00849,8000000.0
2009-10-19 03:37:00,2.00838,2.00838,2.00812,2.00814,9000000.0
2009-10-19 03:38:00,2.00838,2.00859,2.00834,2.00834,7000000.0
2009-10-19 03:39:00,2.0086,2.00875,2.00859,2.00864,8000000.0
2009-10-19 03:40:00,2.00869,2.00871,2.0084,2.0084,11000000.0
2009-10-19 03:41:00,2.00787,2.00787,2.00731,2.00762,5000000.0
2009-10-19 03:42:00,2.00769,2.00769,2.00684,2.00684,5000000.0
2009-10-19 03:43:00,2.00661,2.00685,2.00661,2.0068,7000000.0
2009-10-19 03:44:00,2.00685,2.00698,2.00683,2.00692,8000000.0
2009-10-19 03:45:00,2.00689,2.00689,2.00663,2.00679,8000000.0
2009-10-19 03:46:00,2.00667,2.00667,2.00646,2.00651,8000000.0
2009-10-19 03:47:00,2.00613,2.00613,2.00571,2.00607,7000000.0
2009-10-19 03:48:00,2.00539,2.006,2.00515,2.006,11000000.0
2009-10-19 03:49:00,2.00617,2.00618,2.00599,2.00607,8000000.0
2009-10-19 03:50:00,2.00615,2.00624,2.00612,2.00614,7000000.0
2009-10-19 03:51:00,2.00613,2.00613,2.00544,2.00544,6000000.0
2009-10-19 03:52:00,2.0056,2.00622,2.0056,2.00622,8000000.0
2009-10-19 03:53:00,2.00632,2.00654,2.00623,2.00623,10000000.0
2009-10-19 03:54:00,2.00615,2.00617,2.00611,2.00614,11000000.0
2009-10-19 03:55:00,2.00618,2.00677,2.00618,2.00677,7000000.0
2009-10-19 03:56:00,2.00677,2.00731,2.00677,2.00731,6000000.0
2009-10-19 03:57:00,2.00715,2.00717,2.00669,2.00669,8000000.0
2009-10-19 03:58:00,2.00647,2.00684,2.00647,2.00684,8000000.0
2009-10-19 03:59:00,2.00676,2.00689,2.00663,2.00673,7000000.0
2009-10-19 04:00:00,2.00667,2.00667,2.00619,2.00645,9000000.0
2009-10-19 04:01:00,2.00634,2.00645,2.0063,2.00645,7000000.0
2009-10-19 04:02:00,2.00641,2.00646,2.00629,2.00646,8000000.0
2009-10-19 04:03:00,2.00632,2.00636,2.00567,2.00567,8000000.0
2009-10-19 04:04:00,2.0051,2.00555,2.0051,2.00555,10000000.0
2009-10-19 04:05:00,2.00573,2.00683,2.00426,2.00426,9000000.0
2009-10-19 04:06:00,2.00576,2.00593,2.0057,2.00588,8000000.0
2009-10-19 04:07:00,2.00593,2.00605,2.00579,2.00593,11000000.0
2009-10-19 04:08:00,2.00584,2.00584,2.00567,2.00567,5000000.0
2009-10-19 04:09:00,2.00575,2.00612,2.00575,2.00612,8000000.0
2009-10-19 04:10:00,2.00643,2.00643,2.00622,2.00639,10000000.0
2009-10-19 04:11:00,2.00631,2.00698,2.00631,2.00698,7000000.0
2009-10-19 04:12:00,2.00654,2.00674,2.00609,2.00674,8000000.0
2009-10-19 04:13:00,2.00642,2.00642,2.00561,2.00561,8000000.0
2009-10-19 04:14:00,2.00618,2.00626,2.00617,2.00623,7000000.0
2009-10-19 04:15:00,2.00628,2.00651,2.00625,2.00646,7000000.0
2009-10-19 04:16:00,2.00661,2.00669,2.00647,2.00667,7000000.0
2009-10-19 04:17:00,2.00653,2.00676,2.00648,2.00676,8000000.0
2009-10-19 04:18:00,2.00654,2.00669,2.0064,2.00669,6000000.0
2009-10-19 04:19:00,2.00671,2.00676,2.00654,2.00654,7000000.0
2009-10-19 04:20:00,2.0062,2.00656,2.00596,2.00656,10000000.0
2009-10-19 04:21:00,2.00636,2.00638,2.00607,2.00607,7000000.0
2009-10-19 04:22:00,2.00604,2.00604,2.00594,2.00594,8000000.0
2009-10-19 04:23:00,2.00601,2.00628,2.00588,2.00628,7000000.0
2009-10-19 04:24:00,2.00639,2.00639,2.00608,2.00619,10000000.0
2009-10-19 04:25:00,2.00624,2.00624,2.00578,2.00578,11000000.0
2009-10-19 04:26:00,2.00552,2.00565,2.00547,2.00547,7000000.0
2009-10-19 04:27:00,2.0057,2.00584,2.00565,2.00584,8000000.0
2009-10-19 04:28:00,2.00589,2.00591,2.00572,2.00584,8000000.0
2009-10-19 04:29:00,2.00587,2.00607,2.00587,2.00607,8000000.0
2009-10-19 04:30:00,2.00602,2.00615,2.00586,2.00615,9000000.0
2009-10-19 04:31:00,2.006,2.00614,2.00596,2.00601,10000000.0
2009-10-19 04:32:00,2.0059,2.00611,2.0059,2.00611,8000000.0
2009-10-19 04:33:00,2.00607,2.00612,2.0058,2.0058,8000000.0
2009-10-19 04:34:00,2.00596,2.00596,2.00589,2.00591,7000000.0
2009-10-19 04:35:00,2.00584,2.00584,2.00563,2.00563,7000000.0
2009-10-19 04:36:00,2.00583,2.0061,2.00583,2.00583,8000000.0
2009-10-19 04:37:00,2.00561,2.00589,2.00561,2.00583,5000000.0
2009-10-19 04:38:00,2.00596,2.00615,2.00593,2.00615,9000000.0
2009-10-19 04:39:00,2.00609,2.00609,2.00566,2.00566,9000000.0
2009-10-19 04:40:00,2.00578,2.00601,2.00571,2.00571,7000000.0
2009-10-19 04:41:00,2.00575,2.00586,2.00572,2.00586,8000000.0
2009-10-19 04:42:00,2.00599,2.00669,2.00599,2.00669,7000000.0
2009-10-19 04:43:00,2.00699,2.00699,2.00647,2.00653,11000000.0
2009-10-19 04:44:00,2.00643,2.00643,2.00612,2.00612,5000000.0
2009-10-19 04:45:00,2.00614,2.00614,2.0058,2.00601,11000000.0
2009-10-19 04:46:00,2.00591,2.00591,2.0057,2.0057,7000000.0
2009-10-19 04:47:00,2.00599,2.0063,2.00599,2.00618,6000000.0
2009-10-19 04:48:00,2.00621,2.00621,2.00589,2.00589,7000000.0
2009-10-19 04:49:00,2.00624,2.00642,2.00606,2.00642,11000000.0
2009-10-19 04:50:00,2.00636,2.00636,2.00597,2.00597,9000000.0
2009-10-19 04:51:00,2.00582,2.00588,2.00488,2.00488,7000000.0
2009-10-19 04:52:00,2.00486,2.00486,2.00422,2.00422,5000000.0
2009-10-19 04:53:00,2.00346,2.00377,2.00314,2.00342,9000000.0
2009-10-19 04:54:00,2.00356,2.00356,2.0031,2.0031,8000000.0
2009-10-19 04:55:00,2.00282,2.00307,2.00282,2.00289,8000000.0
2009-10-19 04:56:00,2.00295,2.00318,2.00295,2.00305,6000000.0
2009-10-19 04:57:00,2.00333,2.00342,2.00306,2.00306,8000000.0
2009-10-19 04:58:00,2.003,2.0034,2.003,2.0034,8000000.0
2009-10-19 04:59:00,2.00283,2.00283,2.00192,2.00192,8000000.0
2009-10-19 05:00:00,2.00148,2.00188,2.00148,2.00175,7000000.0
2009-10-19 05:01:00,2.0018,2.00217,2.0018,2.00217,6000000.0
2009-10-19 05:02:00,2.00223,2.00228,2.00205,2.00218,7000000.0
2009-10-19 05:03:00,2.00207,2.00214,2.00171,2.00171,7000000.0
2009-10-19 05:04:00,2.00109,2.00137,2.00109,2.00126,7000000.0
2009-10-19 05:05:00,2.00137,2.00166,2.00137,2.00166,5000000.0
2009-10-19 05:06:00,2.00178,2.00203,2.00178,2.00203,8000000.0
2009-10-19 05:07:00,2.00197,2.00197,2.00171,2.00195,8000000.0
2009-10-19 05:08:00,2.00199,2.00232,2.00199,2.00223,10000000.0
2009-10-19 05:09:00,2.00243,2.00243,2.0022,2.0022,7000000.0
2009-10-19 05:10:00,2.00231,2.00252,2.00231,2.00237,7000000.0
2009-10-19 05:11:00,2.00247,2.00247,2.00216,2.00234,8000000.0
2009-10-19 05:12:00,2.00214,2.00214,2.00013,2.00013,11000000.0
2009-10-19 05:13:00,1.99973,1.99993,1.99957,1.9999,8000000.0
2009-10-19 05:14:00,1.99976,1.99976,1.9994,1.9996,7000000.0
2009-10-19 05:15:00,1.99951,1.99955,1.99947,1.99951,7000000.0
2009-10-19 05:16:00,1.99986,2.00005,1.99954,1.99954,7000000.0
2009-10-19 05:17:00,1.99924,1.99939,1.99924,1.99937,7000000.0
2009-10-19 05:18:00,1.99977,2.00023,1.99977,2.00018,8000000.0
2009-10-19 05:19:00,2.00024,2.00024,1.99992,2.00014,5000000.0
2009-10-19 05:20:00,2.00012,2.00012,1.99963,1.99964,9000000.0
2009-10-19 05:21:00,1.99957,1.9997,1.99945,1.9997,8000000.0
2009-10-19 05:22:00,1.9997,1.99977,1.99956,1.99956,7000000.0
2009-10-19 05:23:00,1.9996,1.99977,1.99948,1.99973,10000000.0
2009-10-19 05:24:00,1.99982,2.00012,1.99968,2.00012,8000000.0
2009-10-19 05:25:00,2.00016,2.00016,1.99975,1.99975,7000000.0
2009-10-19 05:26:00,1.99982,1.99982,1.99948,1.9997,7000000.0
2009-10-19 05:27:00,1.99967,2.0001,1.99967,1.99984,8000000.0
2009-10-19 05:28:00,1.99999,2.00006,1.99983,1.99987,9000000.0
2009-10-19 05:29:00,1.99989,1.9999,1.99957,1.99957,7000000.0
2009-10-19 05:30:00,1.99972,1.99981,1.99961,1.99961,10000000.0
2009-10-19 05:31:00,1.99965,1.99967,1.99943,1.99967,8000000.0
2009-10-19 05:32:00,1.99968,1.99977,1.99959,1.9997,8000000.0
2009-10-19 05:33:00,1.99958,1.99958,1.99894,1.99909,9000000.0
2009-10-19 05:34:00,1.9995,1.99976,1.99893,1.99976,8000000.0
2009-10-19 05:35:00,1.99982,2.00003,1.99967,1.99967,7000000.0
2009-10-19 05:36:00,2.00016,2.0003,2.00016,2.0003,5000000.0
2009-10-19 05:37:00,2.00052,2.00066,2.00035,2.00035,7000000.0
2009-10-19 05:38:00,1.99987,2.00034,1.99987,2.00034,9000000.0
2009-10-19 05:39:00,2.0003,2.0003,2.0001,2.0001,7000000.0
2009-10-19 05:40:00,1.99956,1.99987,1.99941,1.99961,7000000.0
2009-10-19 05:41:00,2.00012,2.00012,1.99985,1.99985,8000000.0
2009-10-19 05:42:00,1.9998,1.9998,1.99963,1.99963,7000000.0
2009-10-19 05:43:00,1.99929,1.99943,1.99918,1.99943,6000000.0
2009-10-19 05:44:00,1.9995,1.9998,1.99781,1.9998,8000000.0
2009-10-19 05:45:00,1.99986,1.99986,1.99925,1.99936,11000000.0
2009-10-19 05:46:00,1.99924,1.99951,1.99924,1.99951,7000000.0
2009-10-19 05:47:00,1.9996,1.99966,1.99954,1.99954,8000000.0
2009-10-19 05:48:00,1.99946,1.99957,1.99912,1.99914,6000000.0
2009-10-19 05:49:00,1.99864,1.99896,1.99864,1.99891,8000000.0
2009-10-19 05:50:00,1.99902,1.99931,1.99897,1.99928,9000000.0
2009-10-19 05:51:00,1.99931,1.99931,1.99915,1.9992,8000000.0
2009-10-19 05:52:00,1.99911,1.99923,1.99908,1.99923,8000000.0
2009-10-19 05:53:00,1.99944,1.99948,1.99942,1.99943,7000000.0
2009-10-19 05:54:00,1.99945,1.99947,1.99936,1.99936,5000000.0
2009-10-19 05:55:00,1.99949,1.99991,1.99949,1.99987,5000000.0
2009-10-19 05:56:00,1.99963,1.99971,1.99952,1.99952,11000000.0
2009-10-19 05:57:00,1.99947,1.99968,1.99943,1.99968,8000000.0
2009-10-19 05:58:00,1.9995,1.99959,1.99936,1.99955,9000000.0
2009-10-19 05:59:00,1.99949,1.99949,1.99926,1.99947,5000000.0
2009-10-19 06:00:00,1.99919,1.99945,1.99919,1.99944,8000000.0
2009-10-19 06:01:00,1.99943,1.99954,1.99943,1.99946,7000000.0
2009-10-19 06:02:00,1.99933,1.99933,1.99911,1.99925,7000000.0
2009-10-19 06:03:00,1.99909,1.9991,1.99887,1.99887,8000000.0
2009-10-19 06:04:00,1.99888,1.99907,1.99888,1.99907,7000000.0
2009-10-19 06:05:00,1.999,1.999,1.99851,1.99884,7000000.0
2009-10-19 06:06:00,1.99885,1.99888,1.99853,1.99853,5000000.0
2009-10-19 06:07:00,1.99874,1.99874,1.99755,1.99755,7000000.0
2009-10-19 06:08:00,1.99714,1.99714,1.99639,1.99639,7000000.0
2009-10-19 06:09:00,1.99626,1.99721,1.99626,1.99721,8000000.0
2009-10-19 06:10:00,1.99691,1.99691,1.99639,1.99642,8000000.0
2009-10-19 06:11:00,1.99656,1.99661,1.99634,1.99634,5000000.0
2009-10-19 06:12:00,1.99642,1.99642,1.99626,1.99638,8000000.0
2009-10-19 06:13:00,1.99626,1.99664,1.99626,1.99664,8000000.0
2009-10-19 06:14:00,1.99681,1.99683,1.9966,1.99664,10000000.0
2009-10-19 06:15:00,1.9965,1.9965,1.99631,1.99635,8000000.0
2009-10-19 06:16:00,1.99656,1.99672,1.99656,1.9966,6000000.0
2009-10-19 06:17:00,1.99678,1.99698,1.9967,1.99698,7000000.0
2009-10-19 06:18:00,1.99709,1.99723,1.99694,1.99723,5000000.0
2009-10-19 06:19:00,1.99713,1.99727,1.99713,1.99717,7000000.0
2009-10-19 06:20:00,1.99709,1.99739,1.99709,1.99724,9000000.0
2009-10-19 06:21:00,1.99737,1.99737,1.99718,1.99718,8000000.0
2009-10-19 06:22:00,1.99739,1.99739,1.99708,1.99715,8000000.0
2009-10-19 06:23:00,1.99709,1.99752,1.99655,1.99752,8000000.0
2009-10-19 06:24:00,1.99722,1.99762,1.99722,1.99725,11000000.0
2009-10-19 06:25:00,1.99734,1.99747,1.99727,1.99747,11000000.0
2009-10-19 06:26:00,1.99736,1.99736,1.99691,1.99698,11000000.0
2009-10-19 06:27:00,1.99695,1.99723,1.99695,1.99708,7000000.0
2009-10-19 06:28:00,1.99702,1.99706,1.99695,1.99706,8000000.0
2009-10-19 06:29:00,1.99743,1.99777,1.99738,1.99777,8000000.0
2009-10-19 06:30:00,1.99828,1.99841,1.99819,1.99819,8000000.0
2009-10-19 06:31:00,1.99814,1.99814,1.9978,1.99791,7000000.0
2009-10-19 06:32:00,1.99791,1.99794,1.99783,1.99793,7000000.0
2009-10-19 06:33:00,1.99777,1.99794,1.99777,1.99794,7000000.0
2009-10-19 06:34:00,1.99774,1.99774,1.99768,1.9977,7000000.0
2009-10-19 06:35:00,1.99729,1.99772,1.99708,1.99771,8000000.0
2009-10-19 06:36:00,1.99797,1.99797,1.9978,1.99788,7000000.0
2009-10-19 06:37:00,1.99794,1.99796,1.9975,1.99784,10000000.0
2009-10-19 06:38:00,1.99791,1.99791,1.99785,1.99788,5000000.0
2009-10-19 06:39:00,1.99787,1.99799,1.99782,1.99782,5000000.0
2009-10-19 06:40:00,1.99819,1.99885,1.99819,1.99885,6000000.0
2009-10-19 06:41:00,1.99918,1.99929,1.99895,1.99895,7000000.0
2009-10-19 06:42:00,1.99891,1.999,1.99884,1.999,5000000.0
2009-10-19 06:43:00,1.99882,1.999,1.99882,1.99899,7000000.0
2009-10-19 06:44:00,1.99902,1.99922,1.99902,1.99922,8000000.0
2009-10-19 06:45:00,1.99924,1.99931,1.99917,1.99917,6000000.0
2009-10-19 06:46:00,1.99917,1.99942,1.99917,1.99942,5000000.0
2009-10-19 06:47:00,1.99955,1.99955,1.99934,1.99934,8000000.0
2009-10-19 06:48:00,1.99916,1.99929,1.99908,1.99908,7000000.0
2009-10-19 06:49:00,1.99914,1.99914,1.9989,1.9989,8000000.0
2009-10-19 06:50:00,1.99855,1.9987,1.99849,1.99868,10000000.0
2009-10-19 06:51:00,1.99899,1.99899,1.99882,1.99887,10000000.0
2009-10-19 06:52:00,1.99893,1.99893,1.99878,1.99886,8000000.0
2009-10-19 06:53:00,1.99884,1.99884,1.99846,1.99846,8000000.0
2009-10-19 06:54:00,1.99846,1.99846,1.99823,1.99846,8000000.0
2009-10-19 06:55:00,1.99789,1.9983,1.99781,1.99781,6000000.0
2009-10-19 06:56:00,1.99725,1.99774,1.99713,1.99749,8000000.0
2009-10-19 06:57:00,1.99761,1.99761,1.99725,1.99725,7000000.0
2009-10-19 06:58:00,1.9972,1.99723,1.99707,1.99716,7000000.0
2009-10-19 06:59:00,1.99737,1.99762,1.99732,1.99762,7000000.0
2009-10-19 07:00:00,1.99751,1.99751,1.99723,1.99723,7000000.0
2009-10-19 07:01:00,1.99707,1.99707,1.99656,1.99656,5000000.0
2009-10-19 07:02:00,1.99679,1.99683,1.99651,1.99663,6000000.0
2009-10-19 07:03:00,1.9967,1.99676,1.99664,1.99674,5000000.0
2009-10-19 07:04:00,1.99661,1.99661,1.99644,1.99646,8000000.0
2009-10-19 07:05:00,1.99643,1.99652,1.99636,1.99648,11000000.0
2009-10-19 07:06:00,1.9961,1.99648,1.9961,1.99648,11000000.0
2009-10-19 07:07:00,1.99642,1.99651,1.99638,1.99648,5000000.0
2009-10-19 07:08:00,1.9965,1.9965,1.99631,1.99637,5000000.0
2009-10-19 07:09:00,1.99641,1.99664,1.99641,1.99649,8000000.0
2009-10-19 07:10:00,1.99625,1.9967,1.99625,1.9967,7000000.0
2009-10-19 07:11:00,1.99692,1.99692,1.99666,1.99687,10000000.0
2009-10-19 07:12:00,1.99694,1.99711,1.99694,1.99707,5000000.0
2009-10-19 07:13:00,1.99659,1.99681,1.99632,1.99681,8000000.0
2009-10-19 07:14:00,1.99725,1.9973,1.99695,1.99695,7000000.0
2009-10-19 07:15:00,1.99704,1.99708,1.99689,1.99703,10000000.0
2009-10-19 07:16:00,1.99711,1.99732,1.99704,1.99732,8000000.0
2009-10-19 07:17:00,1.99719,1.99741,1.99719,1.9974,5000000.0
2009-10-19 07:18:00,1.99732,1.99738,1.99722,1.99722,8000000.0
2009-10-19 07:19:00,1.99721,1.9973,1.99714,1.9972,8000000.0
2009-10-19 07:20:00,1.99687,1.99707,1.99682,1.9969,9000000.0
2009-10-19 07:21:00,1.99645,1.9965,1.9963,1.99642,10000000.0
2009-10-19 07:22:00,1.9964,1.99671,1.99638,1.99671,11000000.0
2009-10-19 07:23:00,1.99697,1.99725,1.99697,1.99702,7000000.0
2009-10-19 07:24:00,1.99725,1.99725,1.99696,1.99696,9000000.0
2009-10-19 07:25:00,1.99683,1.99698,1.99674,1.99674,8000000.0
2009-10-19 07:26:00,1.9968,1.9968,1.99631,1.99637,7000000.0
2009-10-19 07:27:00,1.99679,1.99687,1.99666,1.99673,7000000.0
2009-10-19 07:28:00,1.99664,1.99668,1.99658,1.99668,7000000.0
2009-10-19 07:29:00,1.9963,1.99641,1.9963,1.99632,8000000.0
2009-10-19 07:30:00,1.99609,1.99609,1.99548,1.99548,8000000.0
2009-10-19 07:31:00,1.99555,1.99558,1.99535,1.99558,7000000.0
2009-10-19 07:32:00,1.99591,1.99616,1.99591,1.99616,5000000.0
2009-10-19 07:33:00,1.99609,1.99609,1.99586,1.99586,8000000.0
2009-10-19 07:34:00,1.99609,1.99609,1.99558,1.99558,11000000.0
2009-10-19 07:35:00,1.99591,1.99602,1.99511,1.99511,8000000.0
2009-10-19 07:36:00,1.99464,1.99493,1.99456,1.99493,7000000.0
2009-10-19 07:37:00,1.9949,1.99501,1.9949,1.99496,7000000.0
2009-10-19 07:38:00,1.99512,1.99512,1.99483,1.99487,11000000.0
2009-10-19 07:39:00,1.99482,1.99483,1.99474,1.99483,7000000.0
2009-10-19 07:40:00,1.99498,1.99515,1.99495,1.99495,8000000.0
2009-10-19 07:41:00,1.99505,1.99516,1.995,1.99502,9000000.0
2009-10-19 07:42:00,1.995,1.995,1.99434,1.99434,11000000.0
2009-10-19 07:43:00,1.99453,1.99453,1.9942,1.9942,7000000.0
2009-10-19 07:44:00,1.9943,1.99442,1.99414,1.99414,7000000.0
2009-10-19 07:45:00,1.99429,1.99444,1.99421,1.99444,6000000.0
2009-10-19 07:46:00,1.9949,1.99515,1.9948,1.99515,10000000.0
2009-10-19 07:47:00,1.99529,1.99612,1.99529,1.99612,7000000.0
2009-10-19 07:48:00,1.99669,1.99717,1.99669,1.99703,8000000.0
2009-10-19 07:49:00,1.99671,1.99671,1.99632,1.99632,8000000.0
2009-10-19 07:50:00,1.99636,1.99644,1.99619,1.99644,7000000.0
2009-10-19 07:51:00,1.99682,1.99684,1.99653,1.99684,8000000.0
2009-10-19 07:52:00,1.99682,1.99753,1.99682,1.99753,10000000.0
2009-10-19 07:53:00,1.99722,1.99742,1.99709,1.99709,11000000.0
2009-10-19 07:54:00,1.99737,1.99737,1.99698,1.99732,6000000.0
2009-10-19 07:55:00,1.99714,1.99723,1.99697,1.99714,9000000.0
2009-10-19 07:56:00,1.99755,1.99783,1.99755,1.99768,6000000.0
2009-10-19 07:57:00,1.99779,1.99792,1.99765,1.99765,7000000.0
2009-10-19 07:58:00,1.99787,1.99787,1.99765,1.99779,7000000.0
2009-10-19 07:59:00,1.9972,1.99738,1.99704,1.99723,7000000.0
2009-10-19 08:00:00,1.99712,1.99721,1.9968,1.99684,8000000.0
2009-10-19 08:01:00,1.99694,1.99708,1.99681,1.99694,10000000.0
2009-10-19 08:02:00,1.99692,1.99707,1.99692,1.99707,7000000.0
2009-10-19 08:03:00,1.99706,1.9976,1.99706,1.9976,8000000.0
2009-10-19 08:04:00,1.99761,1.99765,1.99741,1.99757,8000000.0
2009-10-19 08:05:00,1.99798,1.99841,1.99781,1.99841,8000000.0
2009-10-19 08:06:00,1.99836,1.99836,1.99816,1.99824,7000000.0
2009-10-19 08:07:00,1.99824,1.99855,1.99824,1.99844,7000000.0
2009-10-19 08:08:00,1.99889,1.99955,1.99889,1.99925,7000000.0
2009-10-19 08:09:00,1.99933,1.99958,1.9992,1.99922,7000000.0
2009-10-19 08:10:00,1.99903,1.99903,1.99882,1.99901,7000000.0
2009-10-19 08:11:00,1.99935,1.99935,1.99903,1.99915,8000000.0
2009-10-19 08:12:00,1.9991,1.9991,1.99894,1.99901,9000000.0
2009-10-19 08:13:00,1.99907,1.99926,1.99897,1.99926,7000000.0
2009-10-19 08:14:00,1.99913,1.99917,1.99893,1.99893,9000000.0
2009-10-19 08:15:00,1.99877,1.99916,1.99877,1.99916,8000000.0
2009-10-19 08:16:00,1.9991,1.9992,1.99899,1.9992,11000000.0
2009-10-19 08:17:00,1.99914,1.9993,1.99914,1.99915,7000000.0
2009-10-19 08:18:00,1.99884,1.99884,1.99836,1.99875,9000000.0
2009-10-19 08:19:00,1.99884,1.99884,1.99816,1.99816,7000000.0
2009-10-19 08:20:00,1.99773,1.99799,1.99773,1.99785,8000000.0
2009-10-19 08:21:00,1.99786,1.99842,1.99779,1.99842,8000000.0
2009-10-19 08:22:00,1.9983,1.9983,1.99746,1.99746,8000000.0
2009-10-19 08:23:00,1.99721,1.99721,1.99667,1.99691,7000000.0
2009-10-19 08:24:00,1.99709,1.9971,1.997,1.99707,7000000.0
2009-10-19 08:25:00,1.99816,1.99827,1.99752,1.99752,5000000.0
2009-10-19 08:26:00,1.99741,1.9975,1.99684,1.99684,7000000.0
2009-10-19 08:27:00,1.99703,1.99703,1.99613,1.99613,10000000.0
2009-10-19 08:28:00,1.99609,1.99686,1.9959,1.99686,7000000.0
2009-10-19 08:29:00,1.99692,1.99715,1.99687,1.99697,10000000.0
2009-10-19 08:30:00,1.99696,1.99696,1.99654,1.99686,7000000.0
2009-10-19 08:31:00,1.99706,1.9972,1.99665,1.99665,10000000.0
2009-10-19 08:32:00,1.99619,1.99666,1.99619,1.99665,8000000.0
2009-10-19 08:33:00,1.99661,1.99661,1.99617,1.99617,7000000.0
2009-10-19 08:34:00,1.99671,1.9969,1.99671,1.9969,6000000.0
2009-10-19 08:35:00,1.99679,1.99757,1.99679,1.99757,6000000.0
2009-10-19 08:36:00,1.99789,1.99795,1.99775,1.99778,8000000.0
2009-10-19 08:37:00,1.99789,1.99816,1.99767,1.99767,6000000.0
2009-10-19 08:38:00,1.99722,1.99722,1.99683,1.997,10000000.0
2009-10-19 08:39:00,1.99705,1.99708,1.99684,1.99708,11000000.0
2009-10-19 08:40:00,1.9973,1.9975,1.99721,1.9975,8000000.0
2009-10-19 08:41:00,1.99742,1.99747,1.99712,1.99747,11000000.0
2009-10-19 08:42:00,1.99769,1.99783,1.99761,1.99775,10000000.0
2009-10-19 08:43:00,1.99769,1.99776,1.99744,1.99744,8000000.0
2009-10-19 08:44:00,1.997,1.99718,1.997,1.99705,5000000.0
2009-10-19 08:45:00,1.99682,1.99704,1.9967,1.9967,8000000.0
2009-10-19 08:46:00,1.99659,1.99659,1.9949,1.99591,6000000.0
2009-10-19 08:47:00,1.99611,1.99689,1.99594,1.99689,7000000.0
2009-10-19 08:48:00,1.99698,1.99714,1.9968,1.99714,10000000.0
2009-10-19 08:49:00,1.99707,1.99749,1.99707,1.99749,11000000.0
2009-10-19 08:50:00,1.99737,1.99737,1.99717,1.99718,7000000.0
2009-10-19 08:51:00,1.99706,1.99706,1.99618,1.99618,8000000.0
2009-10-19 08:52:00,1.99613,1.99613,1.99575,1.99597,9000000.0
2009-10-19 08:53:00,1.99624,1.99625,1.99566,1.99614,8000000.0
2009-10-19 08:54:00,1.99617,1.99654,1.99617,1.99626,8000000.0
2009-10-19 08:55:00,1.99626,1.99688,1.99626,1.99688,8000000.0
2009-10-19 08:56:00,1.99663,1.99692,1.99663,1.99692,7000000.0
2009-10-19 08:57:00,1.99693,1.99732,1.99693,1.99728,8000000.0
2009-10-19 08:58:00,1.99726,1.99736,1.9971,1.99732,7000000.0
2009-10-19 08:59:00,1.99743,1.99744,1.99725,1.99725,6000000.0
2009-10-19 09:00:00,1.9972,1.9972,1.99686,1.99693,8000000.0
2009-10-19 09:01:00,1.99684,1.99696,1.99659,1.99673,9000000.0
2009-10-19 09:02:00,1.9963,1.9963,1.99582,1.99605,10000000.0
2009-10-19 09:03:00,1.99624,1.99624,1.99589,1.99589,7000000.0
2009-10-19 09:04:00,1.99582,1.99582,1.99547,1.99547,7000000.0
2009-10-19 09:05:00,1.99569,1.99598,1.99569,1.99598,7000000.0
2009-10-19 09:06:00,1.99596,1.99619,1.99582,1.99596,11000000.0
2009-10-19 09:07:00,1.99615,1.99689,1.99615,1.9968,8000000.0
2009-10-19 09:08:00,1.9968,1.9968,1.99628,1.99642,5000000.0
2009-10-19 09:09:00,1.99632,1.99665,1.99632,1.99665,11000000.0
2009-10-19 09:10:00,1.99665,1.99687,1.99664,1.99679,7000000.0
2009-10-19 09:11:00,1.9967,1.9967,1.99649,1.9967,9000000.0
2009-10-19 09:12:00,1.99665,1.99694,1.99665,1.99683,8000000.0
2009-10-19 09:13:00,1.99688,1.99714,1.99669,1.99714,9000000.0
2009-10-19 09:14:00,1.99704,1.99726,1.99703,1.99711,11000000.0
2009-10-19 09:15:00,1.99691,1.99691,1.99644,1.99644,7000000.0
2009-10-19 09:16:00,1.99649,1.99675,1.99649,1.99675,8000000.0
2009-10-19 09:17:00,1.99678,1.99678,1.99639,1.99645,11000000.0
2009-10-19 09:18:00,1.99643,1.9969,1.99643,1.9969,8000000.0
2009-10-19 09:19:00,1.99694,1.99713,1.99694,1.99701,7000000.0
2009-10-19 09:20:00,1.99715,1.99715,1.99693,1.99695,7000000.0
2009-10-19 09:21:00,1.99719,1.9973,1.99701,1.99715,8000000.0
2009-10-19 09:22:00,1.99734,1.99755,1.99722,1.99755,8000000.0
2009-10-19 09:23:00,1.99767,1.9977,1.9976,1.99765,7000000.0
2009-10-19 09:24:00,1.99763,1.99799,1.99763,1.99799,8000000.0
2009-10-19 09:25:00,1.99787,1.99792,1.99781,1.99792,7000000.0
2009-10-19 09:26:00,1.99784,1.998,1.99784,1.99795,11000000.0
2009-10-19 09:27:00,1.99785,1.99785,1.99757,1.99757,11000000.0
2009-10-19 09:28:00,1.99775,1.99787,1.99765,1.99784,9000000.0
2009-10-19 09:29:00,1.99792,1.99832,1.99792,1.99821,8000000.0
2009-10-19 09:30:00,1.99767,1.99767,1.99727,1.99727,7000000.0
2009-10-19 09:31:00,1.99771,1.99828,1.99771,1.99811,7000000.0
2009-10-19 09:32:00,1.99829,1.99836,1.99822,1.99826,7000000.0
2009-10-19 09:33:00,1.99863,1.99863,1.99844,1.99846,8000000.0
2009-10-19 09:34:00,1.99851,1.99881,1.99851,1.99868,7000000.0
2009-10-19 09:35:00,1.99906,1.99985,1.99906,1.99985,10000000.0
2009-10-19 09:36:00,2.00002,2.00012,1.99992,2.00011,8000000.0
2009-10-19 09:37:00,2.00018,2.00052,2.00017,2.00033,11000000.0
2009-10-19 09:38:00,2.0002,2.00042,1.99845,2.00026,11000000.0
2009-10-19 09:39:00,2.00013,2.00013,1.99983,1.99987,7000000.0
2009-10-19 09:40:00,1.9998,1.9998,1.9996,1.9996,9000000.0
2009-10-19 09:41:00,1.99972,1.99972,1.99901,1.99905,8000000.0
2009-10-19 09:42:00,1.99893,1.99893,1.9987,1.9987,6000000.0
2009-10-19 09:43:00,1.99849,1.99859,1.99821,1.99831,11000000.0
2009-10-19 09:44:00,1.99841,1.9985,1.99808,1.99808,8000000.0
2009-10-19 09:45:00,1.99795,1.99817,1.99785,1.99785,6000000.0
2009-10-19 09:46:00,1.99805,1.99835,1.99794,1.99818,11000000.0
2009-10-19 09:47:00,1.99863,1.99866,1.99845,1.99866,9000000.0
2009-10-19 09:48:00,1.9984,1.99855,1.99835,1.99835,7000000.0
2009-10-19 09:49:00,1.99767,1.99819,1.99767,1.99812,11000000.0
2009-10-19 09:50:00,1.99815,1.99815,1.99783,1.99783,8000000.0
2009-10-19 09:51:00,1.99775,1.99786,1.99764,1.99786,8000000.0
2009-10-19 09:52:00,1.99783,1.99813,1.99783,1.99807,8000000.0
2009-10-19 09:53:00,1.99809,1.99831,1.99809,1.99823,10000000.0
2009-10-19 09:54:00,1.99826,1.99831,1.9982,1.99824,10000000.0
2009-10-19 09:55:00,1.99849,1.99857,1.99835,1.99857,8000000.0
2009-10-19 09:56:00,1.9985,1.99866,1.99839,1.99852,10000000.0
2009-10-19 09:57:00,1.99812,1.99817,1.99793,1.99808,8000000.0
2009-10-19 09:58:00,1.9976,1.9976,1.9971,1.9971,5000000.0
2009-10-19 09:59:00,1.9971,1.99727,1.9971,1.99716,6000000.0
2009-10-19 10:00:00,1.99707,1.99707,1.99628,1.99665,10000000.0
2009-10-19 10:01:00,1.99666,1.99669,1.99656,1.9966,10000000.0
2009-10-19 10:02:00,1.9966,1.99679,1.99643,1.99666,10000000.0
2009-10-19 10:03:00,1.99655,1.99655,1.99635,1.99644,7000000.0
2009-10-19 10:04:00,1.99643,1.99671,1.99643,1.99653,7000000.0
2009-10-19 10:05:00,1.99691,1.997,1.9969,1.99695,11000000.0
2009-10-19 10:06:00,1.99686,1.99686,1.99672,1.99685,7000000.0
2009-10-19 10:07:00,1.99672,1.99672,1.99638,1.9965,7000000.0
2009-10-19 10:08:00,1.99683,1.99715,1.99683,1.99715,7000000.0
2009-10-19 10:09:00,1.99689,1.99689,1.99656,1.99664,7000000.0
2009-10-19 10:10:00,1.99667,1.99705,1.99667,1.99705,7000000.0
2009-10-19 10:11:00,1.99726,1.9973,1.99671,1.99671,7000000.0
2009-10-19 10:12:00,1.9965,1.99673,1.99631,1.99673,8000000.0
2009-10-19 10:13:00,1.99669,1.99683,1.99657,1.99659,8000000.0
2009-10-19 10:14:00,1.99667,1.99678,1.9966,1.9966,7000000.0
2009-10-19 10:15:00,1.9967,1.99685,1.99654,1.99677,10000000.0
2009-10-19 10:16:00,1.99654,1.99681,1.99654,1.99681,7000000.0
2009-10-19 10:17:00,1.99673,1.99704,1.99673,1.99704,11000000.0
2009-10-19 10:18:00,1.99731,1.99806,1.99731,1.99806,8000000.0
2009-10-19 10:19:00,1.99806,1.99806,1.99791,1.99795,9000000.0
2009-10-19 10:20:00,1.9982,1.99821,1.99807,1.99815,7000000.0
2009-10-19 10:21:00,1.99845,1.99845,1.99815,1.9983,8000000.0
2009-10-19 10:22:00,1.99825,1.9988,1.99825,1.99867,7000000.0
2009-10-19 10:23:00,1.99848,1.99871,1.99848,1.99861,7000000.0
2009-10-19 10:24:00,1.99879,1.99879,1.99836,1.99849,7000000.0
2009-10-19 10:25:00,1.9983,1.9983,1.99805,1.99828,9000000.0
2009-10-19 10:26:00,1.99832,1.99832,1.99779,1.99782,11000000.0
2009-10-19 10:27:00,1.99762,1.99774,1.99747,1.99774,8000000.0
2009-10-19 10:28:00,1.99756,1.99762,1.9974,1.9974,9000000.0
2009-10-19 10:29:00,1.99732,1.99732,1.99643,1.99675,8000000.0
2009-10-19 10:30:00,1.99633,1.9964,1.99608,1.99608,8000000.0
2009-10-19 10:31:00,1.99601,1.99638,1.99601,1.99622,7000000.0
2009-10-19 10:32:00,1.99593,1.99593,1.99555,1.99568,9000000.0
2009-10-19 10:33:00,1.99569,1.99572,1.99523,1.99523,7000000.0
2009-10-19 10:34:00,1.99512,1.9952,1.99496,1.99516,7000000.0
2009-10-19 10:35:00,1.99526,1.99536,1.99504,1.9951,7000000.0
2009-10-19 10:36:00,1.99518,1.99518,1.99485,1.99492,8000000.0
2009-10-19 10:37:00,1.9951,1.99587,1.9951,1.99552,8000000.0
2009-10-19 10:38:00,1.9956,1.99611,1.9956,1.99611,10000000.0
2009-10-19 10:39:00,1.99619,1.99628,1.99601,1.99601,8000000.0
2009-10-19 10:40:00,1.99602,1.99602,1.99574,1.99576,7000000.0
2009-10-19 10:41:00,1.9958,1.99655,1.9958,1.99655,5000000.0
2009-10-19 10:42:00,1.99643,1.99655,1.99639,1.99649,7000000.0
2009-10-19 10:43:00,1.99649,1.99655,1.99626,1.99651,10000000.0
2009-10-19 10:44:00,1.99651,1.99654,1.99639,1.99639,7000000.0
2009-10-19 10:45:00,1.99649,1.99662,1.99621,1.99621,8000000.0
2009-10-19 10:46:00,1.99638,1.99682,1.99638,1.99672,8000000.0
2009-10-19 10:47:00,1.99692,1.99695,1.9966,1.99665,7000000.0
2009-10-19 10:48:00,1.99695,1.99728,1.99686,1.99728,8000000.0
2009-10-19 10:49:00,1.99713,1.99714,1.99689,1.9969,9000000.0
2009-10-19 10:50:00,1.99677,1.99677,1.99658,1.99675,8000000.0
2009-10-19 10:51:00,1.9966,1.99684,1.99622,1.99684,9000000.0
2009-10-19 10:52:00,1.99702,1.99719,1.99682,1.99682,8000000.0
2009-10-19 10:53:00,1.99667,1.99667,1.99644,1.99656,9000000.0
2009-10-19 10:54:00,1.99675,1.99675,1.99657,1.99669,10000000.0
2009-10-19 10:55:00,1.99649,1.99661,1.99624,1.99624,7000000.0
2009-10-19 10:56:00,1.99591,1.99656,1.99447,1.99593,7000000.0
2009-10-19 10:57:00,1.99609,1.99641,1.99609,1.99641,8000000.0
2009-10-19 10:58:00,1.9975,1.9975,1.99729,1.99733,7000000.0
2009-10-19 10:59:00,1.9975,1.99771,1.99714,1.99714,5000000.0
2009-10-19 11:00:00,1.99743,1.99838,1.99682,1.99682,7000000.0
2009-10-19 11:01:00,1.99821,1.99827,1.99798,1.99798,5000000.0
2009-10-19 11:02:00,1.99772,1.99776,1.99759,1.99764,7000000.0
2009-10-19 11:03:00,1.99758,1.99784,1.99758,1.99784,11000000.0
2009-10-19 11:04:00,1.99806,1.99839,1.99806,1.99827,11000000.0
2009-10-19 11:05:00,1.99826,1.99855,1.99826,1.99849,7000000.0
2009-10-19 11:06:00,1.99851,1.99863,1.99833,1.99833,6000000.0
2009-10-19 11:07:00,1.99839,1.99858,1.99839,1.99839,7000000.0
2009-10-19 11:08:00,1.99823,1.99831,1.99811,1.99822,9000000.0
2009-10-19 11:09:00,1.99821,1.99825,1.99818,1.99824,8000000.0
2009-10-19 11:10:00,1.99825,1.9983,1.99812,1.99823,8000000.0
2009-10-19 11:11:00,1.9985,1.99871,1.9985,1.99854,10000000.0
2009-10-19 11:12:00,1.99863,1.99874,1.99855,1.99855,7000000.0
2009-10-19 11:13:00,1.99853,1.99877,1.99828,1.99843,11000000.0
2009-10-19 11:14:00,1.99837,1.99845,1.99829,1.99845,11000000.0
2009-10-19 11:15:00,1.99815,1.99815,1.99792,1.99792,7000000.0
2009-10-19 11:16:00,1.99788,1.99791,1.99769,1.99786,7000000.0
2009-10-19 11:17:00,1.99788,1.99792,1.99755,1.99759,7000000.0
2009-10-19 11:18:00,1.99773,1.99773,1.99748,1.99753,10000000.0
2009-10-19 11:19:00,1.99728,1.99758,1.99728,1.99741,11000000.0
2009-10-19 11:20:00,1.99735,1.99748,1.99728,1.99728,8000000.0
2009-10-19 11:21:00,1.99737,1.99757,1.99719,1.99757,7000000.0
2009-10-19 11:22:00,1.99777,1.99785,1.99772,1.99781,8000000.0
2009-10-19 11:23:00,1.99784,1.99784,1.9977,1.99783,5000000.0
2009-10-19 11:24:00,1.99746,1.99746,1.99717,1.9972,7000000.0
2009-10-19 11:25:00,1.99693,1.99693,1.99671,1.99674,8000000.0
2009-10-19 11:26:00,1.99672,1.99672,1.99647,1.99661,11000000.0
2009-10-19 11:27:00,1.99671,1.99676,1.99665,1.99673,8000000.0
2009-10-19 11:28:00,1.99672,1.99678,1.99663,1.99667,7000000.0
2009-10-19 11:29:00,1.99658,1.99679,1.99652,1.99679,8000000.0
2009-10-19 11:30:00,1.99681,1.99693,1.99673,1.99681,7000000.0
2009-10-19 11:31:00,1.99693,1.99711,1.99683,1.99683,11000000.0
2009-10-19 11:32:00,1.99694,1.99706,1.99693,1.99706,11000000.0
2009-10-19 11:33:00,1.99712,1.99723,1.99702,1.99723,7000000.0
2009-10-19 11:34:00,1.99725,1.99737,1.99723,1.99737,7000000.0
2009-10-19 11:35:00,1.99731,1.99735,1.99711,1.99735,10000000.0
2009-10-19 11:36:00,1.99744,1.99747,1.99729,1.99729,8000000.0
2009-10-19 11:37:00,1.99746,1.99779,1.99723,1.99769,8000000.0
2009-10-19 11:38:00,1.9978,1.99801,1.9978,1.99801,9000000.0
2009-10-19 11:39:00,1.9978,1.99792,1.99778,1.99778,6000000.0
2009-10-19 11:40:00,1.99792,1.99825,1.99792,1.99825,11000000.0
2009-10-19 11:41:00,1.9983,1.9983,1.99804,1.99804,5000000.0
2009-10-19 11:42:00,1.99812,1.99825,1.99804,1.99816,11000000.0
2009-10-19 11:43:00,1.998,1.99804,1.99786,1.99786,7000000.0
2009-10-19 11:44:00,1.99805,1.99815,1.99801,1.99801,7000000.0
2009-10-19 11:45:00,1.99816,1.99836,1.99816,1.99831,11000000.0
2009-10-19 11:46:00,1.99797,1.99809,1.99776,1.99776,7000000.0
2009-10-19 11:47:00,1.99767,1.9979,1.99767,1.99785,9000000.0
2009-10-19 11:48:00,1.9981,1.9981,1.99743,1.99743,10000000.0
2009-10-19 11:49:00,1.99734,1.99734,1.99713,1.99724,7000000.0
2009-10-19 11:50:00,1.997,1.99706,1.99694,1.99699,7000000.0
2009-10-19 11:51:00,1.99687,1.99687,1.99614,1.99647,8000000.0
2009-10-19 11:52:00,1.99614,1.99652,1.99614,1.99641,10000000.0
2009-10-19 11:53:00,1.9968,1.99689,1.99663,1.99689,10000000.0
2009-10-19 11:54:00,1.99692,1.99703,1.99647,1.99703,9000000.0
2009-10-19 11:55:00,1.99708,1.99716,1.99706,1.99714,8000000.0
2009-10-19 11:56:00,1.99729,1.9974,1.99721,1.9974,11000000.0
2009-10-19 11:57:00,1.99739,1.99749,1.99733,1.99747,8000000.0
2009-10-19 11:58:00,1.99743,1.99761,1.9972,1.9972,9000000.0
2009-10-19 11:59:00,1.99729,1.99754,1.99729,1.99754,7000000.0
2009-10-19 12:00:00,1.99754,1.99761,1.99746,1.99761,7000000.0
2009-10-19 12:01:00,1.99786,1.9979,1.99775,1.9978,10000000.0
2009-10-19 12:02:00,1.99775,1.99775,1.99745,1.99772,10000000.0
2009-10-19 12:03:00,1.99735,1.99746,1.99718,1.99731,7000000.0
2009-10-19 12:04:00,1.9973,1.99732,1.99714,1.99732,9000000.0
2009-10-19 12:05:00,1.99734,1.99753,1.99733,1.99748,11000000.0
2009-10-19 12:06:00,1.99719,1.99719,1.99656,1.99656,7000000.0
2009-10-19 12:07:00,1.99699,1.99699,1.99678,1.99697,7000000.0
2009-10-19 12:08:00,1.99675,1.99686,1.99651,1.99651,9000000.0
2009-10-19 12:09:00,1.9966,1.99701,1.9966,1.99665,8000000.0
2009-10-19 12:10:00,1.99678,1.99681,1.99669,1.99669,6000000.0
2009-10-19 12:11:00,1.99726,1.99769,1.99726,1.99769,7000000.0
2009-10-19 12:12:00,1.99783,1.99798,1.99768,1.9979,7000000.0
2009-10-19 12:13:00,1.9976,1.99764,1.99728,1.99753,10000000.0
2009-10-19 12:14:00,1.99734,1.99745,1.99721,1.99742,8000000.0
2009-10-19 12:15:00,1.99745,1.99745,1.99717,1.99737,8000000.0
2009-10-19 12:16:00,1.99737,1.99737,1.99711,1.99729,8000000.0
2009-10-19 12:17:00,1.99723,1.99723,1.99707,1.99707,8000000.0
2009-10-19 12:18:00,1.99677,1.99683,1.99668,1.99668,11000000.0
2009-10-19 12:19:00,1.99664,1.99664,1.99649,1.99652,9000000.0
2009-10-19 12:20:00,1.99648,1.99664,1.99629,1.99664,10000000.0
2009-10-19 12:21:00,1.99682,1.99789,1.99515,1.99515,7000000.0
2009-10-19 12:22:00,1.99692,1.99695,1.99672,1.99691,8000000.0
2009-10-19 12:23:00,1.99687,1.99707,1.99687,1.99707,7000000.0
2009-10-19 12:24:00,1.99704,1.99704,1.99681,1.99685,7000000.0
2009-10-19 12:25:00,1.99684,1.99684,1.99657,1.9968,6000000.0
2009-10-19 12:26:00,1.99722,1.99739,1.99722,1.99739,8000000.0
2009-10-19 12:27:00,1.99707,1.99715,1.99685,1.99685,10000000.0
2009-10-19 12:28:00,1.99686,1.99698,1.99681,1.99696,9000000.0
2009-10-19 12:29:00,1.99686,1.99686,1.99666,1.9968,6000000.0
2009-10-19 12:30:00,1.99686,1.99719,1.99682,1.99719,7000000.0
2009-10-19 12:31:00,1.99709,1.9972,1.99698,1.99703,11000000.0
2009-10-19 12:32:00,1.99701,1.99701,1.99655,1.99694,7000000.0
2009-10-19 12:33:00,1.99711,1.99714,1.99662,1.99662,7000000.0
2009-10-19 12:34:00,1.99652,1.99676,1.99652,1.99676,7000000.0
2009-10-19 12:35:00,1.99685,1.99685,1.99667,1.99667,8000000.0
2009-10-19 12:36:00,1.99673,1.99673,1.99658,1.99659,8000000.0
2009-10-19 12:37:00,1.99679,1.99739,1.99679,1.99739,9000000.0
2009-10-19 12:38:00,1.99767,1.99798,1.99767,1.99798,8000000.0
2009-10-19 12:39:00,1.99811,1.9982,1.99803,1.99803,9000000.0
2009-10-19 12:40:00,1.99819,1.99823,1.99783,1.99786,7000000.0
2009-10-19 12:41:00,1.99777,1.99777,1.99751,1.99751,8000000.0
2009-10-19 12:42:00,1.99725,1.99732,1.99725,1.9973,5000000.0
2009-10-19 12:43:00,1.99729,1.99743,1.9972,1.9972,9000000.0
2009-10-19 12:44:00,1.99739,1.99739,1.99714,1.99723,8000000.0
2009-10-19 12:45:00,1.99677,1.99715,1.99677,1.99683,5000000.0
2009-10-19 12:46:00,1.99656,1.99749,1.99656,1.99734,9000000.0
2009-10-19 12:47:00,1.99744,1.99811,1.99744,1.99811,10000000.0
2009-10-19 12:48:00,1.99839,1.99839,1.99815,1.99816,11000000.0
2009-10-19 12:49:00,1.99843,1.99853,1.9983,1.9983,7000000.0
2009-10-19 12:50:00,1.99834,1.99856,1.99831,1.99849,7000000.0
2009-10-19 12:51:00,1.99849,1.99849,1.99817,1.99837,8000000.0
2009-10-19 12:52:00,1.9984,1.9984,1.99792,1.9981,11000000.0
2009-10-19 12:53:00,1.99798,1.99809,1.99797,1.99801,8000000.0
2009-10-19 12:54:00,1.99813,1.99847,1.998,1.99847,7000000.0
2009-10-19 12:55:00,1.9985,1.9985,1.99826,1.99826,8000000.0
2009-10-19 12:56:00,1.99835,1.9984,1.99818,1.99837,7000000.0
2009-10-19 12:57:00,1.99845,1.99845,1.99791,1.99791,7000000.0
2009-10-19 12:58:00,1.99789,1.99799,1.99767,1.99799,8000000.0
2009-10-19 12:59:00,1.99803,1.99809,1.9979,1.99809,7000000.0
2009-10-19 13:00:00,1.99829,1.99836,1.99828,1.9983,8000000.0
2009-10-19 13:01:00,1.99834,1.99855,1.99821,1.99836,8000000.0
2009-10-19 13:02:00,1.99803,1.99818,1.99767,1.99777,7000000.0
2009-10-19 13:03:00,1.99842,1.99842,1.99811,1.99819,8000000.0
2009-10-19 13:04:00,1.99807,1.99816,1.99803,1.99807,7000000.0
2009-10-19 13:05:00,1.998,1.998,1.9977,1.99787,8000000.0
2009-10-19 13:06:00,1.99788,1.99788,1.99754,1.99761,7000000.0
2009-10-19 13:07:00,1.99735,1.99755,1.99735,1.99749,5000000.0
2009-10-19 13:08:00,1.99764,1.99764,1.99733,1.99744,10000000.0
2009-10-19 13:09:00,1.99745,1.99746,1.9972,1.99734,7000000.0
2009-10-19 13:10:00,1.99709,1.99725,1.99689,1.99722,9000000.0
2009-10-19 13:11:00,1.99734,1.99754,1.99716,1.99739,8000000.0
2009-10-19 13:12:00,1.99741,1.99834,1.99741,1.9983,8000000.0
2009-10-19 13:13:00,1.99831,1.99839,1.99815,1.99815,9000000.0
2009-10-19 13:14:00,1.99801,1.99813,1.99785,1.99798,6000000.0
2009-10-19 13:15:00,1.99799,1.99813,1.99791,1.998,8000000.0
2009-10-19 13:16:00,1.99827,1.99911,1.99827,1.99911,8000000.0
2009-10-19 13:17:00,1.99926,1.99926,1.999,1.99911,9000000.0
2009-10-19 13:18:00,1.99911,1.99911,1.99886,1.99886,10000000.0
2009-10-19 13:19:00,1.99851,1.9988,1.99851,1.9988,5000000.0
2009-10-19 13:20:00,1.99925,1.99931,1.99917,1.99928,8000000.0
2009-10-19 13:21:00,1.99919,1.99942,1.99919,1.99942,7000000.0
2009-10-19 13:22:00,1.99921,1.99927,1.99896,1.99927,11000000.0
2009-10-19 13:23:00,1.99908,1.99911,1.99892,1.99893,8000000.0
2009-10-19 13:24:00,1.99896,1.99914,1.99896,1.999,7000000.0
2009-10-19 13:25:00,1.99895,1.99906,1.99891,1.99891,5000000.0
2009-10-19 13:26:00,1.9989,1.9989,1.99846,1.99862,10000000.0
2009-10-19 13:27:00,1.9983,1.99837,1.99804,1.99807,8000000.0
2009-10-19 13:28:00,1.99797,1.99803,1.99789,1.9979,21000000.0
2009-10-19 13:29:00,1.99805,1.99882,1.99805,1.99882,17000000.0
2009-10-19 13:30:00,1.99885,1.99899,1.99875,1.99899,7000000.0
2009-10-19 13:31:00,1.99924,1.99924,1.99899,1.99899,9000000.0
2009-10-19 13:32:00,1.99932,1.9999,1.99932,1.9999,14000000.0
2009-10-19 13:33:00,1.99989,2.00038,1.99989,2.00033,14000000.0
2009-10-19 13:34:00,2.00038,2.00038,2.00002,2.00002,31000000.0
2009-10-19 13:35:00,2.00013,2.00036,2.00003,2.00003,17000000.0
2009-10-19 13:36:00,2.0001,2.00071,2.00002,2.00051,24000000.0
2009-10-19 13:37:00,2.00102,2.00138,2.00102,2.00138,10000000.0
2009-10-19 13:38:00,2.00131,2.00149,2.00107,2.0012,18000000.0
2009-10-19 13:39:00,2.00122,2.00143,2.00122,2.00143,15000000.0
2009-10-19 13:40:00,2.0014,2.0014,2.00092,2.00135,29000000.0
2009-10-19 13:41:00,2.00162,2.00175,2.00159,2.00164,13000000.0
2009-10-19 13:42:00,2.00149,2.00164,2.00143,2.00149,8000000.0
2009-10-19 13:43:00,2.00164,2.0017,2.00156,2.00166,10000000.0
2009-10-19 13:44:00,2.00156,2.00165,2.00132,2.00141,26000000.0
2009-10-19 13:45:00,2.00135,2.00145,2.00128,2.00135,22000000.0
2009-10-19 13:46:00,2.00146,2.00146,2.00063,2.00063,19000000.0
2009-10-19 13:47:00,2.00084,2.00084,2.00067,2.00067,17000000.0
2009-10-19 13:48:00,2.00062,2.001,2.00062,2.00078,22000000.0
2009-10-19 13:49:00,2.00101,2.00111,2.00095,2.00095,24000000.0
2009-10-19 13:50:00,2.00107,2.00113,2.00105,2.00105,15000000.0
2009-10-19 13:51:00,2.00102,2.00104,2.00091,2.00091,22000000.0
2009-10-19 13:52:00,2.00093,2.00101,2.00066,2.00092,32000000.0
2009-10-19 13:53:00,2.00097,2.00106,2.00095,2.00106,28000000.0
2009-10-19 13:54:00,2.00109,2.00113,2.00108,2.00112,31000000.0
2009-10-19 13:55:00,2.0011,2.0011,2.00065,2.00068,20000000.0
2009-10-19 13:56:00,2.00072,2.00082,2.0006,2.00082,24000000.0
2009-10-19 13:57:00,2.00077,2.00078,2.00059,2.00078,34000000.0
2009-10-19 13:58:00,2.00057,2.00069,2.00057,2.00068,16000000.0
2009-10-19 13:59:00,2.00065,2.00065,2.00041,2.0006,30000000.0
2009-10-19 14:00:00,2.00072,2.00072,2.00045,2.00072,39000000.0
2009-10-19 14:01:00,2.00047,2.00062,2.00047,2.00048,30000000.0
2009-10-19 14:02:00,2.00015,2.00024,2.00011,2.00016,19000000.0
2009-10-19 14:03:00,2.00042,2.00052,2.00042,2.00049,23000000.0
2009-10-19 14:04:00,2.00051,2.00079,2.00051,2.00055,33000000.0
2009-10-19 14:05:00,2.00036,2.0007,2.00036,2.00057,28000000.0
2009-10-19 14:06:00,2.0006,2.00075,2.00056,2.00068,31000000.0
2009-10-19 14:07:00,2.00069,2.00083,2.00061,2.00083,31000000.0
2009-10-19 14:08:00,2.00095,2.00105,2.0005,2.0005,27000000.0
2009-10-19 14:09:00,2.0001,2.00029,2.0001,2.00016,27000000.0
2009-10-19 14:10:00,2.00027,2.0006,2.00025,2.0006,24000000.0
2009-10-19 14:11:00,2.00072,2.00072,2.00047,2.00053,21000000.0
2009-10-19 14:12:00,2.00023,2.00038,2.00008,2.00008,22000000.0
2009-10-19 14:13:00,2.00015,2.00024,1.99988,1.99988,13000000.0
2009-10-19 14:14:00,1.99968,1.99974,1.99964,1.99972,21000000.0
2009-10-19 14:15:00,1.99965,1.99968,1.99917,1.99917,25000000.0
2009-10-19 14:16:00,1.99916,1.99939,1.99896,1.99939,26000000.0
2009-10-19 14:17:00,1.99935,1.99953,1.99931,1.99952,32000000.0
2009-10-19 14:18:00,1.99948,2.00002,1.99946,1.99989,27000000.0
2009-10-19 14:19:00,1.99989,2.00012,1.99989,2.0,35000000.0
2009-10-19 14:20:00,2.00018,2.00033,2.00014,2.0002,32000000.0
2009-10-19 14:21:00,1.99987,1.99987,1.99948,1.99963,39000000.0
2009-10-19 14:22:00,1.99948,1.99948,1.99914,1.99935,22000000.0
2009-10-19 14:23:00,1.99955,1.9999,1.99955,1.99987,40000000.0
2009-10-19 14:24:00,1.99994,2.00012,1.99988,2.00012,10000000.0
2009-10-19 14:25:00,2.0001,2.00023,1.99992,1.99998,35000000.0
2009-10-19 14:26:00,1.99984,1.99984,1.99952,1.99964,18000000.0
2009-10-19 14:27:00,1.99946,1.99969,1.99944,1.99969,28000000.0
2009-10-19 14:28:00,1.99977,1.99977,1.99927,1.99934,21000000.0
2009-10-19 14:29:00,1.9993,1.99958,1.99925,1.99958,16000000.0
2009-10-19 14:30:00,1.99925,1.9993,1.99916,1.9992,25000000.0
2009-10-19 14:31:00,1.99926,1.99952,1.99925,1.99946,26000000.0
2009-10-19 14:32:00,1.9995,1.99959,1.99936,1.99959,32000000.0
2009-10-19 14:33:00,1.9994,1.9994,1.99917,1.99917,20000000.0
2009-10-19 14:34:00,1.99916,1.99921,1.99903,1.99921,25000000.0
2009-10-19 14:35:00,1.99925,1.99925,1.99902,1.99915,23000000.0
2009-10-19 14:36:00,1.99902,1.99911,1.99894,1.99905,11000000.0
2009-10-19 14:37:00,1.99888,1.99889,1.9986,1.99889,41000000.0
2009-10-19 14:38:00,1.99906,1.99926,1.99906,1.99917,54000000.0
2009-10-19 14:39:00,1.99908,1.99908,1.99856,1.99882,36000000.0
2009-10-19 14:40:00,1.99877,1.99878,1.99866,1.99869,36000000.0
2009-10-19 14:41:00,1.99863,1.99863,1.9985,1.99861,41000000.0
2009-10-19 14:42:00,1.99851,1.99851,1.99838,1.99838,19000000.0
2009-10-19 14:43:00,1.99822,1.99827,1.99791,1.99806,20000000.0
2009-10-19 14:44:00,1.99799,1.99799,1.99774,1.99782,25000000.0
2009-10-19 14:45:00,1.99783,1.99823,1.99783,1.99823,33000000.0
2009-10-19 14:46:00,1.99817,1.99841,1.99817,1.9983,11000000.0
2009-10-19 14:47:00,1.99828,1.99852,1.99823,1.99852,7000000.0
2009-10-19 14:48:00,1.99887,1.99939,1.99887,1.99939,21000000.0
2009-10-19 14:49:00,1.99953,1.99963,1.99926,1.99963,32000000.0
2009-10-19 14:50:00,1.9998,2.00003,1.9998,2.00003,33000000.0
2009-10-19 14:51:00,2.00005,2.00005,1.99982,1.99982,37000000.0
2009-10-19 14:52:00,1.9995,1.99972,1.99948,1.99968,17000000.0
2009-10-19 14:53:00,1.99938,1.99965,1.99938,1.99965,22000000.0
2009-10-19 14:54:00,1.99963,1.99968,1.99959,1.99965,17000000.0
2009-10-19 14:55:00,1.99933,1.99942,1.99933,1.99941,7000000.0
2009-10-19 14:56:00,1.999,1.99915,1.99896,1.99915,21000000.0
2009-10-19 14:57:00,1.99899,1.99919,1.99899,1.99901,12000000.0
2009-10-19 14:58:00,1.99902,1.99922,1.99891,1.99922,31000000.0
2009-10-19 14:59:00,1.99944,1.99954,1.99897,1.99897,20000000.0
2009-10-19 15:00:00,1.9987,1.9987,1.99843,1.99843,32000000.0
2009-10-19 15:01:00,1.99842,1.99842,1.99799,1.99804,14000000.0
2009-10-19 15:02:00,1.99819,1.99828,1.99791,1.99791,26000000.0
2009-10-19 15:03:00,1.99809,1.99811,1.99771,1.99771,30000000.0
2009-10-19 15:04:00,1.99774,1.99832,1.99774,1.9983,29000000.0
2009-10-19 15:05:00,1.99834,1.99866,1.99834,1.99846,28000000.0
2009-10-19 15:06:00,1.99841,1.99856,1.9984,1.99845,16000000.0
2009-10-19 15:07:00,1.99832,1.99852,1.99825,1.99825,26000000.0
2009-10-19 15:08:00,1.99814,1.99838,1.99813,1.99836,25000000.0
2009-10-19 15:09:00,1.99821,1.99821,1.99799,1.99799,34000000.0
2009-10-19 15:10:00,1.99806,1.9982,1.99796,1.99808,36000000.0
2009-10-19 15:11:00,1.99816,1.99826,1.99809,1.99809,27000000.0
2009-10-19 15:12:00,1.99805,1.99805,1.99788,1.99788,26000000.0
2009-10-19 15:13:00,1.99769,1.99784,1.99762,1.99776,41000000.0
2009-10-19 15:14:00,1.99791,1.99803,1.99791,1.99791,30000000.0
2009-10-19 15:15:00,1.99801,1.99825,1.99801,1.99803,21000000.0
2009-10-19 15:16:00,1.99803,1.99803,1.99774,1.99774,9000000.0
2009-10-19 15:17:00,1.99782,1.99782,1.99761,1.99761,26000000.0
2009-10-19 15:18:00,1.99761,1.99781,1.99761,1.99781,10000000.0
2009-10-19 15:19:00,1.99783,1.9979,1.99766,1.99766,16000000.0
2009-10-19 15:20:00,1.9976,1.9976,1.99742,1.99742,20000000.0
2009-10-19 15:21:00,1.99753,1.99796,1.99753,1.99796,12000000.0
2009-10-19 15:22:00,1.99784,1.99812,1.99784,1.99791,22000000.0
2009-10-19 15:23:00,1.99803,1.9981,1.99795,1.9981,36000000.0
2009-10-19 15:24:00,1.99787,1.99801,1.99787,1.99787,20000000.0
2009-10-19 15:25:00,1.99778,1.998,1.99772,1.998,14000000.0
2009-10-19 15:26:00,1.99806,1.99809,1.99792,1.99792,40000000.0
2009-10-19 15:27:00,1.99811,1.99818,1.99806,1.99815,32000000.0
2009-10-19 15:28:00,1.99781,1.99783,1.99766,1.99776,55000000.0
2009-10-19 15:29:00,1.99789,1.99789,1.99566,1.99566,47000000.0
2009-10-19 15:30:00,1.99594,1.99845,1.99594,1.9975,71000000.0
2009-10-19 15:31:00,1.99736,1.99736,1.99696,1.99705,58000000.0
2009-10-19 15:32:00,1.99757,1.99861,1.99757,1.99861,25000000.0
2009-10-19 15:33:00,1.99892,1.99923,1.99892,1.99904,32000000.0
2009-10-19 15:34:00,1.99929,1.99959,1.99923,1.99959,22000000.0
2009-10-19 15:35:00,1.99926,1.99926,1.99852,1.99852,30000000.0
2009-10-19 15:36:00,1.99856,1.99863,1.99847,1.99852,23000000.0
2009-10-19 15:37:00,1.99823,1.99826,1.99811,1.99826,24000000.0
2009-10-19 15:38:00,1.99838,1.99854,1.99819,1.99819,61000000.0
2009-10-19 15:39:00,1.99837,1.99873,1.99829,1.99873,40000000.0
2009-10-19 15:40:00,1.99854,1.99854,1.99805,1.99815,37000000.0
2009-10-19 15:41:00,1.99811,1.99812,1.99782,1.99804,43000000.0
2009-10-19 15:42:00,1.998,1.998,1.99783,1.99786,41000000.0
2009-10-19 15:43:00,1.9981,1.99855,1.9981,1.99855,30000000.0
2009-10-19 15:44:00,1.9986,1.999,1.9986,1.99883,29000000.0
2009-10-19 15:45:00,1.99882,1.99885,1.99867,1.99883,36000000.0
2009-10-19 15:46:00,1.9985,1.99899,1.9985,1.99886,24000000.0
2009-10-19 15:47:00,1.99927,1.99958,1.99927,1.99952,31000000.0
2009-10-19 15:48:00,1.99922,1.99922,1.99869,1.99869,33000000.0
2009-10-19 15:49:00,1.9992,2.00029,1.9992,2.00027,25000000.0
2009-10-19 15:50:00,2.00032,2.00032,2.00006,2.00009,11000000.0
2009-10-19 15:51:00,2.00041,2.00053,2.0003,2.00033,37000000.0
2009-10-19 15:52:00,2.00028,2.00064,2.00028,2.00064,23000000.0
2009-10-19 15:53:00,2.00063,2.00063,2.00037,2.0005,15000000.0
2009-10-19 15:54:00,2.00045,2.00089,2.00045,2.00089,26000000.0
2009-10-19 15:55:00,2.00073,2.00077,2.00049,2.00069,33000000.0
2009-10-19 15:56:00,2.00054,2.00054,2.00005,2.00017,36000000.0
2009-10-19 15:57:00,2.00025,2.00094,2.00025,2.00094,34000000.0
2009-10-19 15:58:00,2.00131,2.00135,2.00118,2.00135,24000000.0
2009-10-19 15:59:00,2.00154,2.00154,2.00132,2.00137,23000000.0
2009-10-19 16:00:00,2.00134,2.00134,2.00092,2.00097,51000000.0
2009-10-19 16:01:00,2.00058,2.00058,2.00005,2.00028,31000000.0
2009-10-19 16:02:00,2.00001,2.00061,2.00001,2.00061,29000000.0
2009-10-19 16:03:00,2.00004,2.00017,1.99935,1.99935,51000000.0
2009-10-19 16:04:00,1.9996,2.00005,1.99953,2.00005,38000000.0
2009-10-19 16:05:00,1.99942,1.99942,1.99882,1.99882,37000000.0
2009-10-19 16:06:00,1.9983,1.99854,1.99821,1.99821,33000000.0
2009-10-19 16:07:00,1.99783,1.998,1.99764,1.99786,37000000.0
2009-10-19 16:08:00,1.99811,1.99831,1.99811,1.99831,37000000.0
2009-10-19 16:09:00,1.99831,1.99844,1.99823,1.99824,44000000.0
2009-10-19 16:10:00,1.99811,1.99835,1.99805,1.99818,41000000.0
2009-10-19 16:11:00,1.99798,1.998,1.9978,1.998,27000000.0
2009-10-19 16:12:00,1.99824,1.99841,1.99823,1.99831,22000000.0
2009-10-19 16:13:00,1.99837,1.99837,1.99807,1.99814,38000000.0
2009-10-19 16:14:00,1.99809,1.99824,1.99809,1.99811,41000000.0
2009-10-19 16:15:00,1.99814,1.99814,1.99791,1.99798,42000000.0
2009-10-19 16:16:00,1.99816,1.99839,1.99816,1.99839,45000000.0
2009-10-19 16:17:00,1.99835,1.99864,1.99827,1.99855,22000000.0
2009-10-19 16:18:00,1.99892,1.99892,1.99858,1.99858,49000000.0
2009-10-19 16:19:00,1.99874,1.99896,1.99874,1.99891,27000000.0
2009-10-19 16:20:00,1.9988,1.999,1.99858,1.99858,52000000.0
2009-10-19 16:21:00,1.99862,1.99862,1.99838,1.9985,37000000.0
2009-10-19 16:22:00,1.99804,1.99804,1.99736,1.99736,50000000.0
2009-10-19 16:23:00,1.99718,1.99718,1.99558,1.99616,48000000.0
2009-10-19 16:24:00,1.99587,1.9961,1.99581,1.9961,44000000.0
2009-10-19 16:25:00,1.99594,1.99616,1.9957,1.99616,28000000.0
2009-10-19 16:26:00,1.99626,1.99651,1.99626,1.99643,41000000.0
2009-10-19 16:27:00,1.99684,1.99684,1.99653,1.99664,46000000.0
2009-10-19 16:28:00,1.99679,1.9971,1.99679,1.99697,34000000.0
2009-10-19 16:29:00,1.99704,1.99711,1.997,1.99701,24000000.0
2009-10-19 16:30:00,1.99694,1.99695,1.99645,1.99645,43000000.0
2009-10-19 16:31:00,1.99637,1.99648,1.99627,1.99635,36000000.0
2009-10-19 16:32:00,1.99628,1.99649,1.99613,1.99649,34000000.0
2009-10-19 16:33:00,1.99622,1.99622,1.99586,1.996,41000000.0
2009-10-19 16:34:00,1.99601,1.99613,1.99578,1.99605,29000000.0
2009-10-19 16:35:00,1.99636,1.99658,1.99633,1.99638,53000000.0
2009-10-19 16:36:00,1.99617,1.99618,1.99577,1.99605,43000000.0
2009-10-19 16:37:00,1.99604,1.9961,1.99593,1.99594,56000000.0
2009-10-19 16:38:00,1.99588,1.99588,1.99562,1.99574,34000000.0
2009-10-19 16:39:00,1.9958,1.99611,1.9958,1.99611,43000000.0
2009-10-19 16:40:00,1.99638,1.99649,1.99592,1.99606,63000000.0
2009-10-19 16:41:00,1.99523,1.99523,1.99476,1.99481,44000000.0
2009-10-19 16:42:00,1.99479,1.9951,1.99478,1.9951,57000000.0
2009-10-19 16:43:00,1.99521,1.99529,1.9951,1.99526,20000000.0
2009-10-19 16:44:00,1.99539,1.9964,1.99539,1.9964,34000000.0
2009-10-19 16:45:00,1.99649,1.99649,1.99605,1.99605,41000000.0
2009-10-19 16:46:00,1.99597,1.9961,1.99582,1.9961,59000000.0
2009-10-19 16:47:00,1.99603,1.99617,1.9959,1.99602,55000000.0
2009-10-19 16:48:00,1.99589,1.99601,1.99564,1.99568,46000000.0
2009-10-19 16:49:00,1.99544,1.99544,1.99518,1.99532,35000000.0
2009-10-19 16:50:00,1.99547,1.99571,1.99529,1.99571,45000000.0
2009-10-19 16:51:00,1.99546,1.99554,1.9953,1.99553,30000000.0
2009-10-19 16:52:00,1.9957,1.99581,1.99567,1.9958,30000000.0
2009-10-19 16:53:00,1.99561,1.99568,1.99547,1.99563,19000000.0
2009-10-19 16:54:00,1.99567,1.99601,1.99565,1.99601,18000000.0
2009-10-19 16:55:00,1.99579,1.99581,1.99562,1.99581,40000000.0
2009-10-19 16:56:00,1.99588,1.99588,1.99562,1.99562,37000000.0
2009-10-19 16:57:00,1.99544,1.99544,1.9953,1.99536,17000000.0
2009-10-19 16:58:00,1.99536,1.9955,1.99488,1.99488,45000000.0
2009-10-19 16:59:00,1.99504,1.99504,1.99449,1.99449,39000000.0
2009-10-19 17:00:00,1.99439,1.99451,1.99436,1.99443,47000000.0
2009-10-19 17:01:00,1.99445,1.99468,1.99438,1.99468,26000000.0
2009-10-19 17:02:00,1.99466,1.99466,1.99435,1.99452,33000000.0
2009-10-19 17:03:00,1.99442,1.99451,1.99419,1.99421,33000000.0
2009-10-19 17:04:00,1.99417,1.99424,1.99402,1.99402,37000000.0
2009-10-19 17:05:00,1.99386,1.99413,1.99386,1.99402,35000000.0
2009-10-19 17:06:00,1.99393,1.99395,1.99361,1.99361,46000000.0
2009-10-19 17:07:00,1.99351,1.99369,1.99346,1.99348,33000000.0
2009-10-19 17:08:00,1.99349,1.99379,1.99348,1.99354,45000000.0
2009-10-19 17:09:00,1.99364,1.99391,1.99364,1.99391,47000000.0
2009-10-19 17:10:00,1.99389,1.99406,1.99388,1.99406,36000000.0
2009-10-19 17:11:00,1.99385,1.99441,1.99385,1.99429,44000000.0
2009-10-19 17:12:00,1.99442,1.99444,1.99421,1.99442,23000000.0
2009-10-19 17:13:00,1.99445,1.99453,1.99434,1.99451,35000000.0
2009-10-19 17:14:00,1.99448,1.99448,1.99436,1.99437,27000000.0
2009-10-19 17:15:00,1.99463,1.9947,1.99454,1.99468,26000000.0
2009-10-19 17:16:00,1.99458,1.99458,1.99444,1.99449,27000000.0
2009-10-19 17:17:00,1.99417,1.9942,1.99407,1.99407,38000000.0
2009-10-19 17:18:00,1.99411,1.99414,1.994,1.99414,29000000.0
2009-10-19 17:19:00,1.99406,1.99406,1.99263,1.99263,19000000.0
2009-10-19 17:20:00,1.99255,1.99255,1.99224,1.9925,29000000.0
2009-10-19 17:21:00,1.99249,1.99249,1.99224,1.99224,26000000.0
2009-10-19 17:22:00,1.99198,1.99198,1.99157,1.9916,30000000.0
2009-10-19 17:23:00,1.9915,1.9915,1.99109,1.99109,32000000.0
2009-10-19 17:24:00,1.991,1.991,1.99042,1.99082,23000000.0
2009-10-19 17:25:00,1.99146,1.99146,1.99099,1.99139,20000000.0
2009-10-19 17:26:00,1.9913,1.9913,1.99066,1.99066,18000000.0
2009-10-19 17:27:00,1.99046,1.99046,1.98992,1.98998,44000000.0
2009-10-19 17:28:00,1.99003,1.99003,1.98963,1.9897,39000000.0
2009-10-19 17:29:00,1.98914,1.98914,1.98877,1.98883,36000000.0
2009-10-19 17:30:00,1.98928,1.98935,1.98925,1.98932,61000000.0
2009-10-19 17:31:00,1.98932,1.98932,1.98881,1.98881,62000000.0
2009-10-19 17:32:00,1.98906,1.98906,1.98848,1.9886,54000000.0
2009-10-19 17:33:00,1.98846,1.98846,1.98807,1.98807,64000000.0
2009-10-19 17:34:00,1.98809,1.98848,1.98809,1.98824,60000000.0
2009-10-19 17:35:00,1.98834,1.98846,1.98823,1.98846,43000000.0
2009-10-19 17:36:00,1.98837,1.98837,1.98811,1.98826,58000000.0
2009-10-19 17:37:00,1.98843,1.98848,1.98828,1.98843,47000000.0
2009-10-19 17:38:00,1.98837,1.98856,1.9883,1.98842,44000000.0
2009-10-19 17:39:00,1.98824,1.98826,1.9881,1.9881,41000000.0
2009-10-19 17:40:00,1.98819,1.98853,1.98815,1.98852,59000000.0
2009-10-19 17:41:00,1.98839,1.98839,1.98765,1.98765,50000000.0
2009-10-19 17:42:00,1.98723,1.98776,1.98723,1.98766,37000000.0
2009-10-19 17:43:00,1.98738,1.98746,1.98723,1.98746,33000000.0
2009-10-19 17:44:00,1.98786,1.98786,1.98747,1.98747,46000000.0
2009-10-19 17:45:00,1.98712,1.98719,1.98676,1.98676,49000000.0
2009-10-19 17:46:00,1.98633,1.98633,1.9855,1.98559,56000000.0
2009-10-19 17:47:00,1.98507,1.98543,1.98497,1.98543,65000000.0
2009-10-19 17:48:00,1.98502,1.98549,1.98498,1.98549,61000000.0
2009-10-19 17:49:00,1.98584,1.98611,1.98539,1.98539,72000000.0
2009-10-19 17:50:00,1.9849,1.98548,1.9849,1.98545,53000000.0
2009-10-19 17:51:00,1.98537,1.98537,1.98497,1.98497,54000000.0
2009-10-19 17:52:00,1.98456,1.98478,1.98448,1.98478,51000000.0
2009-10-19 17:53:00,1.985,1.985,1.98476,1.98476,42000000.0
2009-10-19 17:54:00,1.98473,1.98494,1.98467,1.98467,32000000.0
2009-10-19 17:55:00,1.98484,1.98493,1.9848,1.98493,32000000.0
2009-10-19 17:56:00,1.98475,1.98485,1.98475,1.98476,47000000.0
2009-10-19 17:57:00,1.98465,1.98478,1.98446,1.98478,34000000.0
2009-10-19 17:58:00,1.98481,1.98519,1.98472,1.98519,44000000.0
2009-10-19 17:59:00,1.98507,1.98507,1.98447,1.98447,39000000.0
2009-10-19 18:00:00,1.98442,1.98458,1.98438,1.98457,32000000.0
2009-10-19 18:01:00,1.98444,1.98496,1.98444,1.98455,52000000.0
2009-10-19 18:02:00,1.98408,1.98408,1.98318,1.98318,30000000.0
2009-10-19 18:03:00,1.98331,1.98353,1.98331,1.98353,38000000.0
2009-10-19 18:04:00,1.98322,1.98322,1.98296,1.98304,38000000.0
2009-10-19 18:05:00,1.98265,1.98265,1.98232,1.9825,36000000.0
2009-10-19 18:06:00,1.98225,1.98225,1.98137,1.98152,32000000.0
2009-10-19 18:07:00,1.98123,1.98139,1.9811,1.98139,38000000.0
2009-10-19 18:08:00,1.98141,1.98147,1.98135,1.98144,56000000.0
2009-10-19 18:09:00,1.98088,1.98088,1.98056,1.98058,34000000.0
2009-10-19 18:10:00,1.98065,1.98156,1.98065,1.98154,26000000.0
2009-10-19 18:11:00,1.98172,1.98184,1.98161,1.98184,34000000.0
2009-10-19 18:12:00,1.98191,1.98222,1.98191,1.98222,24000000.0
2009-10-19 18:13:00,1.98233,1.98279,1.98233,1.98264,30000000.0
2009-10-19 18:14:00,1.98293,1.98392,1.98293,1.98392,22000000.0
2009-10-19 18:15:00,1.98406,1.98407,1.98363,1.9838,21000000.0
2009-10-19 18:16:00,1.9838,1.98384,1.98368,1.98377,66000000.0
2009-10-19 18:17:00,1.98393,1.98444,1.98375,1.98444,60000000.0
2009-10-19 18:18:00,1.98451,1.98459,1.9839,1.9839,33000000.0
2009-10-19 18:19:00,1.98389,1.98439,1.98389,1.98414,46000000.0
2009-10-19 18:20:00,1.98426,1.98438,1.98418,1.98424,61000000.0
2009-10-19 18:21:00,1.98415,1.98441,1.98415,1.98438,37000000.0
2009-10-19 18:22:00,1.9845,1.9845,1.98425,1.98429,49000000.0
2009-10-19 18:23:00,1.98434,1.98434,1.98412,1.98428,34000000.0
2009-10-19 18:24:00,1.98424,1.98443,1.98415,1.98443,47000000.0
2009-10-19 18:25:00,1.98457,1.9847,1.98453,1.98465,31000000.0
2009-10-19 18:26:00,1.98474,1.9848,1.98474,1.9848,43000000.0
2009-10-19 18:27:00,1.98472,1.98474,1.98466,1.98468,35000000.0
2009-10-19 18:28:00,1.98461,1.98466,1.98459,1.98466,18000000.0
2009-10-19 18:29:00,1.98462,1.98463,1.98417,1.98417,24000000.0
2009-10-19 18:30:00,1.98351,1.98387,1.98279,1.98342,32000000.0
2009-10-19 18:31:00,1.9836,1.98368,1.98354,1.98368,46000000.0
2009-10-19 18:32:00,1.98369,1.98377,1.98345,1.98355,55000000.0
2009-10-19 18:33:00,1.98356,1.98397,1.98343,1.98397,29000000.0
2009-10-19 18:34:00,1.98399,1.98416,1.98379,1.98379,32000000.0
2009-10-19 18:35:00,1.98361,1.98368,1.98342,1.98352,47000000.0
2009-10-19 18:36:00,1.98327,1.98328,1.98311,1.98319,65000000.0
2009-10-19 18:37:00,1.98341,1.98377,1.98341,1.98377,63000000.0
2009-10-19 18:38:00,1.98413,1.98415,1.98407,1.98408,61000000.0
2009-10-19 18:39:00,1.98398,1.984,1.98355,1.98355,37000000.0
2009-10-19 18:40:00,1.98358,1.98358,1.98331,1.98347,52000000.0
2009-10-19 18:41:00,1.98344,1.98366,1.98333,1.98365,68000000.0
2009-10-19 18:42:00,1.98397,1.98419,1.98397,1.98412,40000000.0
2009-10-19 18:43:00,1.98413,1.98436,1.98413,1.98419,39000000.0
2009-10-19 18:44:00,1.98432,1.98432,1.98399,1.98399,33000000.0
2009-10-19 18:45:00,1.98391,1.98399,1.98384,1.98395,57000000.0
2009-10-19 18:46:00,1.98388,1.98388,1.98363,1.98365,61000000.0
2009-10-19 18:47:00,1.98316,1.98362,1.98298,1.98302,41000000.0
2009-10-19 18:48:00,1.98371,1.98386,1.98371,1.98386,26000000.0
2009-10-19 18:49:00,1.98377,1.98377,1.98364,1.98371,31000000.0
2009-10-19 18:50:00,1.98373,1.98374,1.98358,1.9837,37000000.0
2009-10-19 18:51:00,1.98385,1.98407,1.9838,1.98407,17000000.0
2009-10-19 18:52:00,1.9841,1.9841,1.98375,1.98375,33000000.0
2009-10-19 18:53:00,1.98376,1.98386,1.98354,1.98386,31000000.0
2009-10-19 18:54:00,1.98406,1.98422,1.98406,1.98416,11000000.0
2009-10-19 18:55:00,1.98408,1.98415,1.98392,1.98412,22000000.0
2009-10-19 18:56:00,1.98413,1.98417,1.98388,1.98393,16000000.0
2009-10-19 18:57:00,1.98418,1.98418,1.9839,1.98396,15000000.0
2009-10-19 18:58:00,1.98378,1.98398,1.98374,1.98398,19000000.0
2009-10-19 18:59:00,1.984,1.984,1.98372,1.98378,26000000.0
2009-10-19 19:00:00,1.98361,1.98381,1.9835,1.98351,12000000.0
2009-10-19 19:01:00,1.98337,1.98365,1.98337,1.98351,18000000.0
2009-10-19 19:02:00,1.98379,1.98384,1.98347,1.98347,23000000.0
2009-10-19 19:03:00,1.98338,1.98349,1.98338,1.98349,21000000.0
2009-10-19 19:04:00,1.98353,1.98408,1.98353,1.98407,55000000.0
2009-10-19 19:05:00,1.98414,1.98415,1.9838,1.98385,42000000.0
2009-10-19 19:06:00,1.98376,1.98382,1.98359,1.9838,63000000.0
2009-10-19 19:07:00,1.98377,1.98377,1.98352,1.9836,39000000.0
2009-10-19 19:08:00,1.98344,1.98344,1.98311,1.98313,32000000.0
2009-10-19 19:09:00,1.98285,1.98338,1.98285,1.9832,56000000.0
2009-10-19 19:10:00,1.98331,1.98343,1.98318,1.98339,27000000.0
2009-10-19 19:11:00,1.98343,1.98347,1.98309,1.98315,36000000.0
2009-10-19 19:12:00,1.98346,1.98346,1.98316,1.98316,25000000.0
2009-10-19 19:13:00,1.98294,1.98295,1.98278,1.98278,23000000.0
2009-10-19 19:14:00,1.98271,1.98283,1.98256,1.98264,37000000.0
2009-10-19 19:15:00,1.98261,1.98279,1.98261,1.98279,17000000.0
2009-10-19 19:16:00,1.98255,1.98255,1.98184,1.98184,23000000.0
2009-10-19 19:17:00,1.98186,1.98216,1.98186,1.98215,17000000.0
2009-10-19 19:18:00,1.98214,1.98222,1.98207,1.9822,30000000.0
2009-10-19 19:19:00,1.98208,1.98217,1.98206,1.98216,36000000.0
2009-10-19 19:20:00,1.98219,1.98263,1.98219,1.98256,23000000.0
2009-10-19 19:21:00,1.98254,1.98266,1.98254,1.98266,21000000.0
2009-10-19 19:22:00,1.98263,1.98281,1.98254,1.98277,25000000.0
2009-10-19 19:23:00,1.98287,1.98321,1.98287,1.98302,12000000.0
2009-10-19 19:24:00,1.98316,1.98339,1.98312,1.98331,39000000.0
2009-10-19 19:25:00,1.98324,1.98343,1.98291,1.98343,49000000.0
2009-10-19 19:26:00,1.98339,1.98339,1.9831,1.98334,48000000.0
2009-10-19 19:27:00,1.98339,1.98345,1.98326,1.98333,51000000.0
2009-10-19 19:28:00,1.9835,1.9838,1.9835,1.98364,40000000.0
2009-10-19 19:29:00,1.98336,1.98338,1.98311,1.98323,28000000.0
2009-10-19 19:30:00,1.98319,1.98319,1.98262,1.98263,32000000.0
2009-10-19 19:31:00,1.9825,1.98267,1.9823,1.98241,28000000.0
2009-10-19 19:32:00,1.98226,1.98253,1.98225,1.98246,31000000.0
2009-10-19 19:33:00,1.98252,1.98256,1.98245,1.98245,14000000.0
2009-10-19 19:34:00,1.98238,1.98244,1.98202,1.98203,49000000.0
2009-10-19 19:35:00,1.98165,1.98165,1.98128,1.98149,28000000.0
2009-10-19 19:36:00,1.98152,1.98197,1.98152,1.98197,16000000.0
2009-10-19 19:37:00,1.98185,1.98185,1.98153,1.98154,26000000.0
2009-10-19 19:38:00,1.98155,1.98155,1.98123,1.98141,18000000.0
2009-10-19 19:39:00,1.98132,1.9814,1.98125,1.98126,13000000.0
2009-10-19 19:40:00,1.98104,1.98125,1.98102,1.98125,16000000.0
2009-10-19 19:41:00,1.98125,1.98135,1.9812,1.98135,17000000.0
2009-10-19 19:42:00,1.98153,1.98175,1.98153,1.98159,19000000.0
2009-10-19 19:43:00,1.98155,1.98155,1.98133,1.98136,21000000.0
2009-10-19 19:44:00,1.98115,1.98131,1.9811,1.9811,21000000.0
2009-10-19 19:45:00,1.98116,1.98151,1.98113,1.98118,33000000.0
2009-10-19 19:46:00,1.98132,1.9816,1.98127,1.98155,18000000.0
2009-10-19 19:47:00,1.98171,1.98188,1.98146,1.98188,22000000.0
2009-10-19 19:48:00,1.98213,1.98249,1.98213,1.98233,18000000.0
2009-10-19 19:49:00,1.9824,1.98251,1.9824,1.98241,27000000.0
2009-10-19 19:50:00,1.98274,1.98274,1.98249,1.98256,23000000.0
2009-10-19 19:51:00,1.98252,1.98254,1.98236,1.98237,25000000.0
2009-10-19 19:52:00,1.98234,1.9824,1.98232,1.98237,15000000.0
2009-10-19 19:53:00,1.98233,1.98285,1.98233,1.98285,21000000.0
2009-10-19 19:54:00,1.98286,1.98286,1.98276,1.98276,9000000.0
2009-10-19 19:55:00,1.98274,1.98297,1.98265,1.9829,30000000.0
2009-10-19 19:56:00,1.98295,1.98306,1.98294,1.98304,20000000.0
2009-10-19 19:57:00,1.98302,1.98302,1.98287,1.98292,12000000.0
2009-10-19 19:58:00,1.98308,1.98311,1.98298,1.9831,13000000.0
2009-10-19 19:59:00,1.98313,1.98313,1.98278,1.98278,31000000.0
2009-10-19 20:00:00,1.98257,1.9829,1.98257,1.98285,23000000.0
2009-10-19 20:01:00,1.9829,1.98298,1.9829,1.98295,13000000.0
2009-10-19 20:02:00,1.98294,1.98294,1.98273,1.98289,20000000.0
2009-10-19 20:03:00,1.98264,1.98268,1.98247,1.98247,18000000.0
2009-10-19 20:04:00,1.98229,1.9826,1.98229,1.98253,27000000.0
2009-10-19 20:05:00,1.98303,1.98335,1.98303,1.98326,23000000.0
2009-10-19 20:06:00,1.98348,1.98348,1.98329,1.9833,13000000.0
2009-10-19 20:07:00,1.98327,1.98327,1.983,1.98301,29000000.0
2009-10-19 20:08:00,1.98301,1.98322,1.98296,1.98318,15000000.0
2009-10-19 20:09:00,1.98325,1.9834,1.98321,1.98321,17000000.0
2009-10-19 20:10:00,1.98322,1.98335,1.98316,1.98316,20000000.0
2009-10-19 20:11:00,1.9831,1.98335,1.98308,1.98309,10000000.0
2009-10-19 20:12:00,1.98309,1.9832,1.98308,1.98319,15000000.0
2009-10-19 20:13:00,1.98273,1.98298,1.98273,1.98279,17000000.0
2009-10-19 20:14:00,1.98249,1.98273,1.98235,1.98273,15000000.0
2009-10-19 20:15:00,1.98264,1.98274,1.98264,1.98274,10000000.0
2009-10-19 20:16:00,1.98269,1.98282,1.98266,1.98273,22000000.0
2009-10-19 20:17:00,1.98263,1.98272,1.98252,1.98252,17000000.0
2009-10-19 20:18:00,1.98264,1.98289,1.98261,1.98266,24000000.0
2009-10-19 20:19:00,1.98279,1.98292,1.98279,1.98282,9000000.0
2009-10-19 20:20:00,1.98259,1.98265,1.98231,1.98231,14000000.0
2009-10-19 20:21:00,1.98267,1.98271,1.98262,1.98267,7000000.0
2009-10-19 20:22:00,1.98276,1.98302,1.98276,1.98288,12000000.0
2009-10-19 20:23:00,1.98257,1.98257,1.98245,1.98247,6000000.0
2009-10-19 20:24:00,1.9824,1.98262,1.9824,1.98251,15000000.0
2009-10-19 20:25:00,1.98258,1.98286,1.98235,1.98267,16000000.0
2009-10-19 20:26:00,1.98262,1.98281,1.98262,1.98271,22000000.0
2009-10-19 20:27:00,1.98252,1.98252,1.98199,1.98199,11000000.0
2009-10-19 20:28:00,1.98198,1.98269,1.98198,1.98269,7000000.0
2009-10-19 20:29:00,1.98272,1.98279,1.98262,1.98266,20000000.0
2009-10-19 20:30:00,1.98266,1.98266,1.98208,1.98208,27000000.0
2009-10-19 20:31:00,1.98218,1.98258,1.98218,1.98258,17000000.0
2009-10-19 20:32:00,1.98267,1.98279,1.98265,1.98271,20000000.0
2009-10-19 20:33:00,1.9828,1.98296,1.98275,1.98287,14000000.0
2009-10-19 20:34:00,1.98276,1.98276,1.98236,1.9824,28000000.0
2009-10-19 20:35:00,1.98252,1.98268,1.98252,1.98257,23000000.0
2009-10-19 20:36:00,1.98222,1.98222,1.98205,1.98205,11000000.0
2009-10-19 20:37:00,1.98205,1.9824,1.98205,1.9824,7000000.0
2009-10-19 20:38:00,1.98231,1.98244,1.98228,1.98236,10000000.0
2009-10-19 20:39:00,1.98222,1.98228,1.98216,1.98216,9000000.0
2009-10-19 20:40:00,1.98237,1.98252,1.98236,1.98252,7000000.0
2009-10-19 20:41:00,1.98243,1.98243,1.98206,1.98206,8000000.0
2009-10-19 20:42:00,1.98194,1.98211,1.98188,1.98188,15000000.0
2009-10-19 20:43:00,1.98202,1.98207,1.982,1.98207,12000000.0
2009-10-19 20:44:00,1.98208,1.98213,1.98202,1.98212,7000000.0
2009-10-19 20:45:00,1.98219,1.98237,1.98218,1.98237,12000000.0
2009-10-19 20:46:00,1.98221,1.98221,1.98121,1.98121,9000000.0
2009-10-19 20:47:00,1.98129,1.98129,1.9812,1.9812,11000000.0
2009-10-19 20:48:00,1.98107,1.9813,1.98107,1.98125,11000000.0
2009-10-19 20:49:00,1.98129,1.98145,1.98127,1.98145,18000000.0
2009-10-19 20:50:00,1.98155,1.98155,1.98136,1.98138,8000000.0
2009-10-19 20:51:00,1.98145,1.98161,1.98128,1.98128,18000000.0
2009-10-19 20:52:00,1.98102,1.98129,1.98102,1.98129,15000000.0
2009-10-19 20:53:00,1.98111,1.98111,1.98076,1.98096,8000000.0
2009-10-19 20:54:00,1.98088,1.98144,1.98088,1.98144,10000000.0
2009-10-19 20:55:00,1.98166,1.98174,1.98158,1.98174,8000000.0
2009-10-19 20:56:00,1.98172,1.98185,1.98172,1.98177,8000000.0
2009-10-19 20:57:00,1.98211,1.98219,1.98209,1.98218,18000000.0
2009-10-19 20:58:00,1.98217,1.98241,1.98217,1.98241,14000000.0
2009-10-19 20:59:00,1.98231,1.98231,1.98194,1.98204,8000000.0
2009-10-19 21:00:00,1.98204,1.98214,1.98187,1.98214,11000000.0
2009-10-19 21:01:00,1.98214,1.98218,1.9821,1.98212,16000000.0
2009-10-19 21:02:00,1.98219,1.98219,1.98165,1.98176,18000000.0
2009-10-19 21:03:00,1.98206,1.98219,1.98194,1.98201,13000000.0
2009-10-19 21:04:00,1.98224,1.98232,1.98158,1.98158,8000000.0
2009-10-19 21:05:00,1.98173,1.98214,1.98161,1.98208,11000000.0
2009-10-19 21:06:00,1.9822,1.98224,1.98217,1.98221,8000000.0
2009-10-19 21:07:00,1.98216,1.98227,1.98216,1.9822,7000000.0
2009-10-19 21:08:00,1.98219,1.98234,1.98204,1.98204,11000000.0
2009-10-19 21:09:00,1.98195,1.98215,1.98195,1.98215,9000000.0
2009-10-19 21:10:00,1.98238,1.98251,1.98234,1.9825,9000000.0
2009-10-19 21:11:00,1.98265,1.98286,1.98265,1.98268,8000000.0
2009-10-19 21:12:00,1.98255,1.98255,1.98061,1.98242,8000000.0
2009-10-19 21:13:00,1.98229,1.98237,1.98175,1.98175,8000000.0
2009-10-19 21:14:00,1.98242,1.98257,1.98242,1.98255,8000000.0
2009-10-19 21:15:00,1.98267,1.98289,1.98267,1.98289,11000000.0
2009-10-19 21:16:00,1.98284,1.98284,1.98268,1.98268,9000000.0
2009-10-19 21:17:00,1.98231,1.98231,1.98222,1.98222,6000000.0
2009-10-19 21:18:00,1.98213,1.98217,1.98211,1.98217,6000000.0
2009-10-19 21:19:00,1.98203,1.98221,1.98199,1.98201,7000000.0
2009-10-19 21:20:00,1.98204,1.98259,1.98204,1.98259,12000000.0
2009-10-19 21:21:00,1.98278,1.98278,1.98244,1.98246,8000000.0
2009-10-19 21:22:00,1.9823,1.98268,1.9823,1.98268,7000000.0
2009-10-19 21:23:00,1.98285,1.98302,1.98281,1.98302,10000000.0
2009-10-19 21:24:00,1.98309,1.98309,1.98275,1.98275,8000000.0
2009-10-19 21:25:00,1.98258,1.98258,1.98231,1.98231,9000000.0
2009-10-19 21:26:00,1.98242,1.98312,1.98242,1.98312,17000000.0
2009-10-19 21:27:00,1.98322,1.98322,1.98281,1.983,31000000.0
2009-10-19 21:28:00,1.98292,1.98298,1.9827,1.98295,20000000.0
2009-10-19 21:29:00,1.98294,1.98299,1.98294,1.98298,11000000.0
2009-10-19 21:30:00,1.98293,1.98311,1.98293,1.98298,9000000.0
2009-10-19 21:31:00,1.98284,1.98331,1.98284,1.98331,7000000.0
2009-10-19 21:32:00,1.98336,1.98336,1.98274,1.98274,8000000.0
2009-10-19 21:33:00,1.98286,1.9829,1.98284,1.98286,7000000.0
2009-10-19 21:34:00,1.98277,1.98282,1.98227,1.98258,10000000.0
2009-10-19 21:35:00,1.98282,1.98282,1.9827,1.98276,11000000.0
2009-10-19 21:36:00,1.98275,1.98279,1.98262,1.98262,11000000.0
2009-10-19 21:37:00,1.98277,1.98294,1.98271,1.98294,6000000.0
2009-10-19 21:38:00,1.98259,1.983,1.98259,1.98272,26000000.0
2009-10-19 21:39:00,1.9827,1.98284,1.9827,1.98284,18000000.0
2009-10-19 21:40:00,1.98287,1.98296,1.98278,1.98282,12000000.0
2009-10-19 21:41:00,1.98301,1.98304,1.98294,1.98294,13000000.0
2009-10-19 21:42:00,1.98297,1.98305,1.98297,1.98301,7000000.0
2009-10-19 21:43:00,1.98312,1.98334,1.98312,1.98324,11000000.0
2009-10-19 21:44:00,1.9832,1.98329,1.98314,1.98321,18000000.0
2009-10-19 21:45:00,1.98312,1.98316,1.98302,1.98302,10000000.0
2009-10-19 21:46:00,1.98304,1.98331,1.98304,1.98331,15000000.0
2009-10-19 21:47:00,1.98292,1.98292,1.98273,1.98273,10000000.0
2009-10-19 21:48:00,1.98221,1.98224,1.98199,1.98199,7000000.0
2009-10-19 21:49:00,1.98189,1.98207,1.98189,1.98207,8000000.0
2009-10-19 21:50:00,1.9818,1.98194,1.9818,1.9819,10000000.0
2009-10-19 21:51:00,1.98185,1.98217,1.98185,1.98217,8000000.0
2009-10-19 21:52:00,1.98212,1.98212,1.9819,1.98196,10000000.0
2009-10-19 21:53:00,1.98201,1.98214,1.98195,1.98195,8000000.0
2009-10-19 21:54:00,1.98183,1.98183,1.9813,1.9813,9000000.0
2009-10-19 21:55:00,1.98128,1.9814,1.98098,1.98098,11000000.0
2009-10-19 21:56:00,1.98071,1.98075,1.98048,1.98048,22000000.0
2009-10-19 21:57:00,1.98051,1.98093,1.9805,1.98074,13000000.0
2009-10-19 21:58:00,1.98043,1.98061,1.98036,1.9806,16000000.0
2009-10-19 21:59:00,1.98065,1.98083,1.98051,1.98051,25000000.0
2009-10-19 22:00:00,1.98056,1.98102,1.98056,1.98102,12000000.0
2009-10-19 22:01:00,1.98126,1.98138,1.98116,1.98138,19000000.0
2009-10-19 22:02:00,1.98141,1.98141,1.9812,1.98121,11000000.0
2009-10-19 22:03:00,1.98117,1.98117,1.98101,1.98102,33000000.0
2009-10-19 22:04:00,1.98108,1.98108,1.98025,1.98036,11000000.0
2009-10-19 22:05:00,1.98023,1.98036,1.98014,1.98036,16000000.0
2009-10-19 22:06:00,1.9803,1.9803,1.98013,1.98013,8000000.0
2009-10-19 22:07:00,1.98026,1.98026,1.98,1.98,15000000.0
2009-10-19 22:08:00,1.97994,1.97994,1.97981,1.9799,30000000.0
2009-10-19 22:09:00,1.97991,1.97991,1.97982,1.97989,13000000.0
2009-10-19 22:10:00,1.98,1.98005,1.98,1.98003,8000000.0
2009-10-19 22:11:00,1.97968,1.97968,1.97918,1.97918,11000000.0
2009-10-19 22:12:00,1.97884,1.97886,1.97817,1.97817,15000000.0
2009-10-19 22:13:00,1.97826,1.97906,1.97817,1.97906,10000000.0
2009-10-19 22:14:00,1.9792,1.9794,1.9792,1.97934,13000000.0
2009-10-19 22:15:00,1.97927,1.97944,1.97927,1.97927,9000000.0
2009-10-19 22:16:00,1.97939,1.97944,1.97931,1.97936,8000000.0
2009-10-19 22:17:00,1.97954,1.97954,1.97934,1.97944,16000000.0
2009-10-19 22:18:00,1.97935,1.97951,1.97935,1.9794,9000000.0
2009-10-19 22:19:00,1.97922,1.97922,1.97895,1.97895,5000000.0
2009-10-19 22:20:00,1.97885,1.97932,1.97854,1.97932,7000000.0
2009-10-19 22:21:00,1.97934,1.97934,1.97911,1.97913,11000000.0
2009-10-19 22:22:00,1.97913,1.97913,1.97905,1.97911,11000000.0
2009-10-19 22:23:00,1.97867,1.97867,1.97752,1.97752,15000000.0
2009-10-19 22:24:00,1.97744,1.97768,1.97679,1.97679,10000000.0
2009-10-19 22:25:00,1.97639,1.97639,1.97617,1.97617,8000000.0
2009-10-19 22:26:00,1.97568,1.97584,1.97564,1.97578,8000000.0
2009-10-19 22:27:00,1.97554,1.97556,1.97551,1.97553,10000000.0
2009-10-19 22:28:00,1.97557,1.97621,1.97557,1.97593,10000000.0
2009-10-19 22:29:00,1.97614,1.97653,1.97614,1.97653,7000000.0
2009-10-19 22:30:00,1.97669,1.97669,1.97426,1.97426,11000000.0
2009-10-19 22:31:00,1.97346,1.97492,1.97346,1.97492,22000000.0
2009-10-19 22:32:00,1.97543,1.97591,1.97543,1.97591,7000000.0
2009-10-19 22:33:00,1.97532,1.97532,1.97399,1.97399,38000000.0
2009-10-19 22:34:00,1.97362,1.97434,1.97362,1.97434,47000000.0
2009-10-19 22:35:00,1.97442,1.97476,1.9737,1.9737,27000000.0
2009-10-19 22:36:00,1.97395,1.97485,1.97391,1.97478,26000000.0
2009-10-19 22:37:00,1.97454,1.97477,1.97454,1.97477,28000000.0
2009-10-19 22:38:00,1.97473,1.9748,1.97413,1.97413,15000000.0
2009-10-19 22:39:00,1.97396,1.9749,1.97396,1.9749,11000000.0
2009-10-19 22:40:00,1.9754,1.9754,1.97486,1.97486,9000000.0
2009-10-19 22:41:00,1.9748,1.97503,1.9748,1.97503,16000000.0
2009-10-19 22:42:00,1.97524,1.97555,1.97524,1.97539,9000000.0
2009-10-19 22:43:00,1.97577,1.97634,1.97577,1.97604,11000000.0
2009-10-19 22:44:00,1.9756,1.9756,1.97546,1.97548,8000000.0
2009-10-19 22:45:00,1.97534,1.97534,1.97523,1.97533,12000000.0
2009-10-19 22:46:00,1.97582,1.97582,1.97555,1.97555,6000000.0
2009-10-19 22:47:00,1.97538,1.97538,1.97503,1.97503,16000000.0
2009-10-19 22:48:00,1.9749,1.9749,1.97453,1.97453,11000000.0
2009-10-19 22:49:00,1.9745,1.97461,1.9745,1.97456,12000000.0
2009-10-19 22:50:00,1.97487,1.97487,1.97458,1.9746,16000000.0
2009-10-19 22:51:00,1.9749,1.97586,1.9749,1.97586,6000000.0
2009-10-19 22:52:00,1.97572,1.97572,1.97543,1.97559,10000000.0
2009-10-19 22:53:00,1.97588,1.97613,1.97588,1.97605,8000000.0
2009-10-19 22:54:00,1.97623,1.97659,1.97623,1.97648,13000000.0
2009-10-19 22:55:00,1.97628,1.97631,1.97615,1.97615,9000000.0
2009-10-19 22:56:00,1.97611,1.97611,1.97607,1.97607,8000000.0
2009-10-19 22:57:00,1.9761,1.97631,1.9761,1.97631,7000000.0
2009-10-19 22:58:00,1.97627,1.97643,1.97624,1.97632,7000000.0
2009-10-19 22:59:00,1.97647,1.9766,1.97647,1.9766,9000000.0
2009-10-19 23:00:00,1.9758,1.9758,1.97542,1.97542,12000000.0
2009-10-19 23:01:00,1.97587,1.97588,1.97543,1.9756,9000000.0
2009-10-19 23:02:00,1.97572,1.97586,1.97524,1.97524,8000000.0
2009-10-19 23:03:00,1.97508,1.97601,1.97508,1.97601,12000000.0
2009-10-19 23:04:00,1.97601,1.97601,1.97553,1.97553,11000000.0
2009-10-19 23:05:00,1.97521,1.97532,1.97516,1.97532,11000000.0
2009-10-19 23:06:00,1.97521,1.97521,1.97492,1.97492,8000000.0
2009-10-19 23:07:00,1.97512,1.97512,1.97466,1.97466,9000000.0
2009-10-19 23:08:00,1.97467,1.97501,1.97467,1.97501,15000000.0
2009-10-19 23:09:00,1.97609,1.97667,1.97609,1.97667,7000000.0
2009-10-19 23:10:00,1.97673,1.97673,1.97635,1.97635,6000000.0
2009-10-19 23:11:00,1.97642,1.97642,1.97625,1.97625,7000000.0
2009-10-19 23:12:00,1.97635,1.97639,1.97616,1.97617,8000000.0
2009-10-19 23:13:00,1.97601,1.97677,1.97601,1.97677,7000000.0
2009-10-19 23:14:00,1.97626,1.97692,1.97615,1.97615,9000000.0
2009-10-19 23:15:00,1.97712,1.97713,1.97708,1.9771,8000000.0
2009-10-19 23:16:00,1.97707,1.97707,1.9769,1.97705,9000000.0
2009-10-19 23:17:00,1.97705,1.97721,1.97705,1.97721,11000000.0
2009-10-19 23:18:00,1.97733,1.97765,1.97733,1.97765,9000000.0
2009-10-19 23:19:00,1.97769,1.97769,1.97743,1.97755,11000000.0
2009-10-19 23:20:00,1.97739,1.97741,1.97738,1.97741,5000000.0
2009-10-19 23:21:00,1.97746,1.97746,1.97715,1.97715,6000000.0
2009-10-19 23:22:00,1.97705,1.97713,1.97688,1.97688,7000000.0
2009-10-19 23:23:00,1.9769,1.97693,1.97671,1.97675,7000000.0
2009-10-19 23:24:00,1.9766,1.9766,1.9763,1.97658,9000000.0
2009-10-19 23:25:00,1.97668,1.9768,1.97663,1.97671,15000000.0
2009-10-19 23:26:00,1.97676,1.97676,1.97671,1.97674,10000000.0
2009-10-19 23:27:00,1.97632,1.9777,1.97632,1.9777,12000000.0
2009-10-19 23:28:00,1.9777,1.9777,1.97704,1.97704,5000000.0
2009-10-19 23:29:00,1.9764,1.97667,1.97635,1.9766,25000000.0
2009-10-19 23:30:00,1.97689,1.97689,1.97676,1.97683,16000000.0
2009-10-19 23:31:00,1.97675,1.97681,1.97624,1.97651,14000000.0
2009-10-19 23:32:00,1.97679,1.97701,1.97672,1.97684,9000000.0
2009-10-19 23:33:00,1.97662,1.97663,1.97651,1.97651,8000000.0
2009-10-19 23:34:00,1.97638,1.97639,1.97602,1.97609,9000000.0
2009-10-19 23:35:00,1.9765,1.9765,1.97638,1.97638,12000000.0
2009-10-19 23:36:00,1.97646,1.9768,1.97643,1.9768,9000000.0
2009-10-19 23:37:00,1.97673,1.97736,1.97673,1.97733,8000000.0
2009-10-19 23:38:00,1.97741,1.97741,1.97719,1.97719,7000000.0
2009-10-19 23:39:00,1.97689,1.9774,1.97671,1.97695,11000000.0
2009-10-19 23:40:00,1.97712,1.97731,1.97691,1.97698,21000000.0
2009-10-19 23:41:00,1.97745,1.97745,1.97717,1.97725,8000000.0
2009-10-19 23:42:00,1.97741,1.97762,1.97722,1.97722,19000000.0
2009-10-19 23:43:00,1.97745,1.97835,1.97745,1.97835,8000000.0
2009-10-19 23:44:00,1.97871,1.97903,1.97864,1.97903,8000000.0
2009-10-19 23:45:00,1.97892,1.97892,1.97857,1.97857,7000000.0
2009-10-19 23:46:00,1.97838,1.97838,1.97755,1.97755,8000000.0
2009-10-19 23:47:00,1.97806,1.97806,1.97789,1.97789,6000000.0
2009-10-19 23:48:00,1.97768,1.97773,1.9776,1.97763,7000000.0
2009-10-19 23:49:00,1.97761,1.97765,1.97748,1.97748,9000000.0
2009-10-19 23:50:00,1.97748,1.97753,1.97721,1.97721,5000000.0
2009-10-19 23:51:00,1.97698,1.97698,1.9766,1.9766,10000000.0
2009-10-19 23:52:00,1.97656,1.97679,1.97655,1.97679,7000000.0
2009-10-19 23:53:00,1.97674,1.97674,1.97623,1.97643,11000000.0
2009-10-19 23:54:00,1.97678,1.97678,1.97603,1.97603,7000000.0
2009-10-19 23:55:00,1.97649,1.97675,1.97644,1.97675,9000000.0
2009-10-19 23:56:00,1.97714,1.97755,1.97709,1.97715,12000000.0
2009-10-19 23:57:00,1.97699,1.97716,1.97685,1.97714,25000000.0
2009-10-19 23:58:00,1.9769,1.9769,1.97661,1.97661,8000000.0
2009-10-19 23:59:00,1.97658,1.97685,1.97651,1.97664,18000000.0
2009-10-20 00:00:00,1.97668,1.97707,1.97658,1.97658,7000000.0
2009-10-20 00:01:00,1.97654,1.97657,1.97631,1.97657,8000000.0
2009-10-20 00:02:00,1.97745,1.97745,1.97727,1.97727,9000000.0
2009-10-20 00:03:00,1.97711,1.97711,1.97689,1.97689,12000000.0
2009-10-20 00:04:00,1.97711,1.97715,1.97705,1.97705,10000000.0
2009-10-20 00:05:00,1.9776,1.97767,1.97733,1.97763,9000000.0
2009-10-20 00:06:00,1.97737,1.97737,1.97722,1.97727,8000000.0
2009-10-20 00:07:00,1.97735,1.97743,1.97713,1.97732,9000000.0
2009-10-20 00:08:00,1.97692,1.97692,1.97686,1.97686,8000000.0
2009-10-20 00:09:00,1.97697,1.97697,1.97639,1.97656,7000000.0
2009-10-20 00:10:00,1.97636,1.97654,1.97635,1.9765,23000000.0
2009-10-20 00:11:00,1.97645,1.97677,1.97645,1.97658,10000000.0
2009-10-20 00:12:00,1.9769,1.97703,1.97676,1.97703,9000000.0
2009-10-20 00:13:00,1.97732,1.97769,1.97732,1.9774,8000000.0
2009-10-20 00:14:00,1.97703,1.97715,1.97699,1.97699,7000000.0
2009-10-20 00:15:00,1.97665,1.97687,1.97664,1.97672,9000000.0
2009-10-20 00:16:00,1.97676,1.97689,1.97676,1.97689,9000000.0
2009-10-20 00:17:00,1.97722,1.97722,1.97693,1.97705,7000000.0
2009-10-20 00:18:00,1.97744,1.97752,1.97722,1.97752,8000000.0
2009-10-20 00:19:00,1.97774,1.97786,1.97767,1.97767,6000000.0
2009-10-20 00:20:00,1.97761,1.97782,1.97752,1.97762,10000000.0
2009-10-20 00:21:00,1.97746,1.97764,1.97739,1.97764,8000000.0
2009-10-20 00:22:00,1.97752,1.97778,1.97752,1.97775,8000000.0
2009-10-20 00:23:00,1.97804,1.97824,1.97787,1.97824,8000000.0
2009-10-20 00:24:00,1.97825,1.9787,1.97808,1.9787,8000000.0
2009-10-20 00:25:00,1.97808,1.97808,1.97791,1.97791,11000000.0
2009-10-20 00:26:00,1.978,1.978,1.97756,1.978,7000000.0
2009-10-20 00:27:00,1.97787,1.97787,1.97774,1.97774,10000000.0
2009-10-20 00:28:00,1.97771,1.97782,1.97768,1.97768,5000000.0
2009-10-20 00:29:00,1.97813,1.97844,1.97785,1.97789,10000000.0
2009-10-20 00:30:00,1.97805,1.97827,1.97803,1.97827,6000000.0
2009-10-20 00:31:00,1.97846,1.97868,1.97841,1.97868,7000000.0
2009-10-20 00:32:00,1.97864,1.97864,1.9783,1.97846,7000000.0
2009-10-20 00:33:00,1.97837,1.97837,1.97822,1.97834,9000000.0
2009-10-20 00:34:00,1.97834,1.97839,1.97796,1.97839,23000000.0
2009-10-20 00:35:00,1.97826,1.97833,1.97822,1.97822,7000000.0
2009-10-20 00:36:00,1.97827,1.97827,1.978,1.978,5000000.0
2009-10-20 00:37:00,1.97825,1.9784,1.97644,1.97835,8000000.0
2009-10-20 00:38:00,1.97826,1.97837,1.9782,1.97827,7000000.0
2009-10-20 00:39:00,1.97827,1.97829,1.97826,1.97829,7000000.0
2009-10-20 00:40:00,1.97816,1.9785,1.97816,1.9785,7000000.0
2009-10-20 00:41:00,1.97856,1.97856,1.97826,1.97826,6000000.0
2009-10-20 00:42:00,1.9785,1.9785,1.97792,1.97792,8000000.0
2009-10-20 00:43:00,1.97829,1.97829,1.97805,1.97808,5000000.0
2009-10-20 00:44:00,1.97794,1.97805,1.97761,1.97798,6000000.0
2009-10-20 00:45:00,1.97824,1.97851,1.97822,1.97824,16000000.0
2009-10-20 00:46:00,1.97818,1.97818,1.97804,1.97812,10000000.0
2009-10-20 00:47:00,1.97824,1.97836,1.97821,1.97825,7000000.0
2009-10-20 00:48:00,1.97827,1.97841,1.97821,1.97841,8000000.0
2009-10-20 00:49:00,1.9784,1.97845,1.97824,1.97844,10000000.0
2009-10-20 00:50:00,1.97848,1.97857,1.97839,1.97857,10000000.0
2009-10-20 00:51:00,1.97848,1.97856,1.97838,1.97856,8000000.0
2009-10-20 00:52:00,1.97848,1.97848,1.97818,1.97818,5000000.0
2009-10-20 00:53:00,1.97833,1.9785,1.9782,1.9782,11000000.0
2009-10-20 00:54:00,1.97846,1.97846,1.97819,1.97819,10000000.0
2009-10-20 00:55:00,1.97819,1.97819,1.97741,1.97755,7000000.0
2009-10-20 00:56:00,1.97812,1.97812,1.97795,1.9781,5000000.0
2009-10-20 00:57:00,1.97803,1.97815,1.9775,1.97815,7000000.0
2009-10-20 00:58:00,1.97819,1.97847,1.97812,1.97838,10000000.0
2009-10-20 00:59:00,1.97841,1.97859,1.97838,1.97859,7000000.0
2009-10-20 01:00:00,1.97873,1.97892,1.97859,1.97892,19000000.0
2009-10-20 01:01:00,1.97889,1.97889,1.97856,1.97876,12000000.0
2009-10-20 01:02:00,1.9789,1.97911,1.97887,1.97899,8000000.0
2009-10-20 01:03:00,1.97917,1.97929,1.979,1.97903,7000000.0
2009-10-20 01:04:00,1.979,1.97936,1.97899,1.97936,8000000.0
2009-10-20 01:05:00,1.97916,1.97916,1.97888,1.97889,7000000.0
2009-10-20 01:06:00,1.9789,1.97892,1.97875,1.97879,8000000.0
2009-10-20 01:07:00,1.97896,1.979,1.97877,1.97895,8000000.0
2009-10-20 01:08:00,1.97902,1.97902,1.97832,1.97832,5000000.0
2009-10-20 01:09:00,1.97878,1.97881,1.97836,1.97836,5000000.0
2009-10-20 01:10:00,1.97898,1.97905,1.97837,1.9789,10000000.0
2009-10-20 01:11:00,1.97912,1.97926,1.97909,1.97917,11000000.0
2009-10-20 01:12:00,1.97927,1.97959,1.97927,1.97957,8000000.0
2009-10-20 01:13:00,1.97954,1.97989,1.97888,1.97989,10000000.0
2009-10-20 01:14:00,1.97957,1.97962,1.97941,1.97943,10000000.0
2009-10-20 01:15:00,1.97926,1.97937,1.97916,1.97924,10000000.0
2009-10-20 01:16:00,1.97886,1.97903,1.97886,1.97902,8000000.0
2009-10-20 01:17:00,1.97905,1.97905,1.97833,1.97858,10000000.0
2009-10-20 01:18:00,1.97912,1.97912,1.97895,1.97895,8000000.0
2009-10-20 01:19:00,1.97878,1.97878,1.97797,1.97866,11000000.0
2009-10-20 01:20:00,1.97876,1.9788,1.97869,1.97875,13000000.0
2009-10-20 01:21:00,1.97865,1.97865,1.97851,1.9786,7000000.0
2009-10-20 01:22:00,1.97852,1.97908,1.97852,1.97908,7000000.0
2009-10-20 01:23:00,1.97944,1.97951,1.97939,1.97949,11000000.0
2009-10-20 01:24:00,1.9796,1.97968,1.9795,1.9795,7000000.0
2009-10-20 01:25:00,1.97954,1.97954,1.9794,1.9794,9000000.0
2009-10-20 01:26:00,1.97921,1.97924,1.97913,1.97913,14000000.0
2009-10-20 01:27:00,1.97914,1.97946,1.97893,1.97946,15000000.0
2009-10-20 01:28:00,1.97946,1.97976,1.97946,1.97972,9000000.0
2009-10-20 01:29:00,1.97981,1.97982,1.97965,1.97979,10000000.0
2009-10-20 01:30:00,1.97988,1.98033,1.97988,1.98033,5000000.0
2009-10-20 01:31:00,1.98024,1.98024,1.97986,1.97986,10000000.0
2009-10-20 01:32:00,1.97981,1.97999,1.97972,1.97999,18000000.0
2009-10-20 01:33:00,1.97996,1.97999,1.97975,1.97975,20000000.0
2009-10-20 01:34:00,1.9794,1.9794,1.97909,1.97909,16000000.0
2009-10-20 01:35:00,1.97897,1.97907,1.97876,1.97881,8000000.0
2009-10-20 01:36:00,1.97873,1.97876,1.97864,1.97876,9000000.0
2009-10-20 01:37:00,1.97905,1.97926,1.97895,1.97915,7000000.0
2009-10-20 01:38:00,1.97928,1.97984,1.97928,1.97984,12000000.0
2009-10-20 01:39:00,1.98002,1.98007,1.97967,1.98004,12000000.0
2009-10-20 01:40:00,1.98008,1.98012,1.97962,1.97962,7000000.0
2009-10-20 01:41:00,1.98006,1.98024,1.97999,1.97999,11000000.0
2009-10-20 01:42:00,1.97994,1.97998,1.97966,1.97966,7000000.0
2009-10-20 01:43:00,1.97964,1.97964,1.97922,1.97944,8000000.0
2009-10-20 01:44:00,1.9795,1.9795,1.97935,1.97935,7000000.0
2009-10-20 01:45:00,1.97926,1.97934,1.97923,1.97932,7000000.0
2009-10-20 01:46:00,1.97929,1.97933,1.9792,1.9792,7000000.0
2009-10-20 01:47:00,1.97919,1.97935,1.97919,1.97925,14000000.0
2009-10-20 01:48:00,1.97934,1.97949,1.97934,1.97939,7000000.0
2009-10-20 01:49:00,1.97944,1.97944,1.9792,1.9792,8000000.0
2009-10-20 01:50:00,1.97916,1.97916,1.97904,1.97904,10000000.0
2009-10-20 01:51:00,1.97901,1.97912,1.97899,1.97909,16000000.0
2009-10-20 01:52:00,1.97902,1.97902,1.97887,1.97887,13000000.0
2009-10-20 01:53:00,1.97881,1.97881,1.9787,1.97871,7000000.0
2009-10-20 01:54:00,1.97887,1.979,1.97887,1.97899,9000000.0
2009-10-20 01:55:00,1.97925,1.97946,1.97925,1.97946,12000000.0
2009-10-20 01:56:00,1.97948,1.97951,1.97937,1.9794,17000000.0
2009-10-20 01:57:00,1.97907,1.97918,1.97907,1.97918,13000000.0
2009-10-20 01:58:00,1.9792,1.97932,1.97919,1.97932,10000000.0
2009-10-20 01:59:00,1.97905,1.97905,1.97849,1.97849,11000000.0
2009-10-20 02:00:00,1.97885,1.97933,1.97885,1.97921,7000000.0
2009-10-20 02:01:00,1.97939,1.97963,1.97926,1.97963,8000000.0
2009-10-20 02:02:00,1.97955,1.97994,1.97955,1.97994,5000000.0
2009-10-20 02:03:00,1.97994,1.97994,1.97799,1.97972,6000000.0
2009-10-20 02:04:00,1.97954,1.97954,1.9793,1.97945,9000000.0
2009-10-20 02:05:00,1.97941,1.98006,1.97941,1.98005,10000000.0
2009-10-20 02:06:00,1.9798,1.97988,1.97965,1.97968,8000000.0
2009-10-20 02:07:00,1.97966,1.97969,1.97949,1.97954,8000000.0
2009-10-20 02:08:00,1.97966,1.9798,1.97966,1.97978,5000000.0
2009-10-20 02:09:00,1.97969,1.97997,1.97969,1.97991,7000000.0
2009-10-20 02:10:00,1.97999,1.98017,1.97999,1.98014,6000000.0
2009-10-20 02:11:00,1.98012,1.98022,1.9801,1.9801,8000000.0
2009-10-20 02:12:00,1.98012,1.98012,1.97978,1.97985,7000000.0
2009-10-20 02:13:00,1.97986,1.98032,1.97981,1.98031,7000000.0
2009-10-20 02:14:00,1.98051,1.98074,1.98051,1.98071,7000000.0
2009-10-20 02:15:00,1.98075,1.98078,1.98062,1.98065,8000000.0
2009-10-20 02:16:00,1.98052,1.98077,1.98052,1.98077,9000000.0
2009-10-20 02:17:00,1.98087,1.98087,1.98063,1.98071,6000000.0
2009-10-20 02:18:00,1.98057,1.98076,1.98057,1.98066,8000000.0
2009-10-20 02:19:00,1.98064,1.98064,1.98008,1.98034,11000000.0
2009-10-20 02:20:00,1.98023,1.9805,1.98023,1.9805,9000000.0
2009-10-20 02:21:00,1.98097,1.98155,1.98097,1.98155,7000000.0
2009-10-20 02:22:00,1.98168,1.98193,1.98168,1.98193,8000000.0
2009-10-20 02:23:00,1.98202,1.98215,1.98177,1.98215,6000000.0
2009-10-20 02:24:00,1.98198,1.9821,1.9819,1.98202,8000000.0
2009-10-20 02:25:00,1.98212,1.98212,1.98187,1.98187,11000000.0
2009-10-20 02:26:00,1.98207,1.98207,1.98187,1.98199,7000000.0
2009-10-20 02:27:00,1.98211,1.98211,1.9817,1.98179,9000000.0
2009-10-20 02:28:00,1.98198,1.98217,1.98185,1.98217,6000000.0
2009-10-20 02:29:00,1.98206,1.98214,1.98188,1.98212,7000000.0
2009-10-20 02:30:00,1.98149,1.98149,1.98055,1.98055,6000000.0
2009-10-20 02:31:00,1.98036,1.98051,1.98022,1.98048,8000000.0
2009-10-20 02:32:00,1.98083,1.98086,1.98061,1.98075,7000000.0
2009-10-20 02:33:00,1.9804,1.98134,1.9804,1.98112,8000000.0
2009-10-20 02:34:00,1.9811,1.98147,1.9811,1.98147,7000000.0
2009-10-20 02:35:00,1.98157,1.98188,1.98147,1.98188,11000000.0
2009-10-20 02:36:00,1.98182,1.98236,1.98182,1.98236,7000000.0
2009-10-20 02:37:00,1.9826,1.98261,1.98236,1.98251,7000000.0
2009-10-20 02:38:00,1.98228,1.98264,1.98217,1.98217,7000000.0
2009-10-20 02:39:00,1.98219,1.98257,1.98219,1.98246,8000000.0
2009-10-20 02:40:00,1.98281,1.98294,1.98277,1.98279,7000000.0
2009-10-20 02:41:00,1.98275,1.98286,1.98269,1.98284,5000000.0
2009-10-20 02:42:00,1.98302,1.98331,1.98302,1.98317,8000000.0
2009-10-20 02:43:00,1.98287,1.98287,1.98237,1.98237,9000000.0
2009-10-20 02:44:00,1.98273,1.98293,1.98273,1.98292,7000000.0
2009-10-20 02:45:00,1.98282,1.98307,1.98282,1.98307,8000000.0
2009-10-20 02:46:00,1.98301,1.98339,1.98301,1.98339,7000000.0
2009-10-20 02:47:00,1.9835,1.98356,1.98323,1.98323,6000000.0
2009-10-20 02:48:00,1.98305,1.98324,1.98292,1.98295,5000000.0
2009-10-20 02:49:00,1.98318,1.98356,1.9831,1.98356,11000000.0
2009-10-20 02:50:00,1.98395,1.98419,1.98382,1.98382,7000000.0
2009-10-20 02:51:00,1.98375,1.98376,1.98352,1.98356,8000000.0
2009-10-20 02:52:00,1.98342,1.98361,1.98342,1.98357,6000000.0
2009-10-20 02:53:00,1.9835,1.98357,1.98349,1.98357,8000000.0
2009-10-20 02:54:00,1.98384,1.98449,1.98384,1.98449,7000000.0
2009-10-20 02:55:00,1.98448,1.98448,1.98358,1.98358,8000000.0
2009-10-20 02:56:00,1.98338,1.98348,1.98332,1.98337,10000000.0
2009-10-20 02:57:00,1.98349,1.9836,1.98331,1.9836,8000000.0
2009-10-20 02:58:00,1.98352,1.98357,1.98346,1.98357,7000000.0
2009-10-20 02:59:00,1.98334,1.98351,1.98298,1.98298,9000000.0
2009-10-20 03:00:00,1.98279,1.98279,1.98241,1.98241,7000000.0
2009-10-20 03:01:00,1.98263,1.98263,1.98223,1.98223,6000000.0
2009-10-20 03:02:00,1.98234,1.983,1.98234,1.983,10000000.0
2009-10-20 03:03:00,1.98282,1.98319,1.98282,1.98318,7000000.0
2009-10-20 03:04:00,1.98339,1.98395,1.98339,1.98392,7000000.0
2009-10-20 03:05:00,1.98392,1.98392,1.98356,1.98379,8000000.0
2009-10-20 03:06:00,1.98405,1.98425,1.98405,1.98416,5000000.0
2009-10-20 03:07:00,1.98416,1.98416,1.98394,1.98394,8000000.0
2009-10-20 03:08:00,1.98398,1.98422,1.98398,1.98416,7000000.0
2009-10-20 03:09:00,1.98416,1.98418,1.98406,1.98418,8000000.0
2009-10-20 03:10:00,1.98426,1.98441,1.98415,1.98418,10000000.0
2009-10-20 03:11:00,1.98362,1.98365,1.98347,1.98365,10000000.0
2009-10-20 03:12:00,1.98377,1.98399,1.98371,1.98399,7000000.0
2009-10-20 03:13:00,1.98403,1.9847,1.98403,1.9847,5000000.0
2009-10-20 03:14:00,1.98485,1.98503,1.98485,1.98503,5000000.0
2009-10-20 03:15:00,1.98508,1.98526,1.98508,1.98526,5000000.0
2009-10-20 03:16:00,1.98488,1.98498,1.98482,1.98482,8000000.0
2009-10-20 03:17:00,1.98474,1.98483,1.98427,1.98427,11000000.0
2009-10-20 03:18:00,1.98468,1.98472,1.98454,1.98468,10000000.0
2009-10-20 03:19:00,1.98468,1.98474,1.98458,1.98468,7000000.0
2009-10-20 03:20:00,1.98453,1.98472,1.98444,1.98472,10000000.0
2009-10-20 03:21:00,1.98442,1.98442,1.98333,1.98388,7000000.0
2009-10-20 03:22:00,1.98412,1.98465,1.984,1.98465,8000000.0
2009-10-20 03:23:00,1.98504,1.98504,1.98433,1.98433,7000000.0
2009-10-20 03:24:00,1.98428,1.98461,1.98428,1.98443,10000000.0
2009-10-20 03:25:00,1.9845,1.9848,1.98448,1.98448,8000000.0
2009-10-20 03:26:00,1.98451,1.98506,1.98445,1.98497,7000000.0
2009-10-20 03:27:00,1.98516,1.98544,1.98516,1.98538,5000000.0
2009-10-20 03:28:00,1.98513,1.98513,1.98452,1.98468,8000000.0
2009-10-20 03:29:00,1.9845,1.98473,1.98437,1.98473,11000000.0
2009-10-20 03:30:00,1.98477,1.98491,1.98477,1.98484,8000000.0
2009-10-20 03:31:00,1.98481,1.98481,1.98424,1.98424,9000000.0
2009-10-20 03:32:00,1.98422,1.98422,1.98353,1.98353,9000000.0
2009-10-20 03:33:00,1.9832,1.9832,1.98265,1.98306,7000000.0
2009-10-20 03:34:00,1.98315,1.98352,1.98315,1.98337,9000000.0
2009-10-20 03:35:00,1.98357,1.98395,1.98352,1.98395,10000000.0
2009-10-20 03:36:00,1.98413,1.98419,1.98395,1.98416,8000000.0
2009-10-20 03:37:00,1.98418,1.98424,1.98417,1.98419,9000000.0
2009-10-20 03:38:00,1.98417,1.98432,1.98417,1.9842,7000000.0
2009-10-20 03:39:00,1.98415,1.98514,1.98415,1.98514,8000000.0
2009-10-20 03:40:00,1.98519,1.98519,1.98497,1.98519,11000000.0
2009-10-20 03:41:00,1.98495,1.98495,1.98473,1.98485,5000000.0
2009-10-20 03:42:00,1.98461,1.98461,1.98441,1.98441,5000000.0
2009-10-20 03:43:00,1.98449,1.98458,1.98429,1.98433,7000000.0
2009-10-20 03:44:00,1.98419,1.98439,1.98419,1.98433,8000000.0
2009-10-20 03:45:00,1.98436,1.98445,1.98432,1.98443,8000000.0
2009-10-20 03:46:00,1.98439,1.98439,1.98418,1.98431,8000000.0
2009-10-20 03:47:00,1.98433,1.98434,1.98414,1.98414,7000000.0
2009-10-20 03:48:00,1.98344,1.98348,1.98319,1.9834,11000000.0
2009-10-20 03:49:00,1.98332,1.98353,1.98332,1.98341,8000000.0
2009-10-20 03:50:00,1.98347,1.98363,1.98335,1.98363,7000000.0
2009-10-20 03:51:00,1.98375,1.98409,1.9837,1.9837,6000000.0
2009-10-20 03:52:00,1.98366,1.98366,1.98353,1.98355,8000000.0
2009-10-20 03:53:00,1.98351,1.98362,1.98349,1.9835,10000000.0
2009-10-20 03:54:00,1.98373,1.98373,1.98357,1.98367,11000000.0
2009-10-20 03:55:00,1.9834,1.9834,1.98314,1.98331,7000000.0
2009-10-20 03:56:00,1.98316,1.98391,1.98316,1.98391,6000000.0
2009-10-20 03:57:00,1.984,1.98417,1.98399,1.98403,8000000.0
2009-10-20 03:58:00,1.98387,1.98404,1.98387,1.98404,8000000.0
2009-10-20 03:59:00,1.98389,1.98414,1.98389,1.98414,7000000.0
2009-10-20 04:00:00,1.98401,1.98401,1.98358,1.98358,9000000.0
2009-10-20 04:01:00,1.9835,1.98357,1.98343,1.98343,7000000.0
2009-10-20 04:02:00,1.98334,1.98342,1.98313,1.98342,8000000.0
2009-10-20 04:03:00,1.98342,1.98383,1.98339,1.98375,8000000.0
2009-10-20 04:04:00,1.98372,1.98377,1.98356,1.98356,10000000.0
2009-10-20 04:05:00,1.98329,1.98329,1.98113,1.98113,9000000.0
2009-10-20 04:06:00,1.9833,1.9835,1.98325,1.98343,8000000.0
2009-10-20 04:07:00,1.98343,1.98349,1.98323,1.98341,11000000.0
2009-10-20 04:08:00,1.98321,1.98321,1.98261,1.98261,5000000.0
2009-10-20 04:09:00,1.98327,1.98333,1.98262,1.98286,8000000.0
2009-10-20 04:10:00,1.98371,1.9838,1.98344,1.98355,10000000.0
2009-10-20 04:11:00,1.9835,1.98366,1.9835,1.98358,7000000.0
2009-10-20 04:12:00,1.98339,1.98366,1.98309,1.98364,8000000.0
2009-10-20 04:13:00,1.98356,1.98356,1.98334,1.98334,8000000.0
2009-10-20 04:14:00,1.98334,1.98334,1.98264,1.98315,7000000.0
2009-10-20 04:15:00,1.98345,1.98359,1.98332,1.98332,7000000.0
2009-10-20 04:16:00,1.98345,1.98358,1.98339,1.98356,6000000.0
2009-10-20 04:17:00,1.98338,1.98338,1.9829,1.98337,8000000.0
2009-10-20 04:18:00,1.98366,1.9837,1.98359,1.98359,6000000.0
2009-10-20 04:19:00,1.98351,1.98351,1.98337,1.98345,7000000.0
2009-10-20 04:20:00,1.98319,1.98319,1.98232,1.98232,10000000.0
2009-10-20 04:21:00,1.98179,1.98182,1.98159,1.98159,7000000.0
2009-10-20 04:22:00,1.98166,1.98207,1.98166,1.98204,8000000.0
2009-10-20 04:23:00,1.98217,1.98275,1.98195,1.98275,7000000.0
2009-10-20 04:24:00,1.98295,1.98295,1.98244,1.98254,6000000.0
2009-10-20 04:25:00,1.98272,1.98272,1.98236,1.98236,11000000.0
2009-10-20 04:26:00,1.98242,1.98247,1.98231,1.98231,7000000.0
2009-10-20 04:27:00,1.98247,1.98261,1.98242,1.98261,8000000.0
2009-10-20 04:28:00,1.9825,1.9825,1.9821,1.9821,8000000.0
2009-10-20 04:29:00,1.98192,1.98193,1.98175,1.98193,8000000.0
2009-10-20 04:30:00,1.98199,1.9823,1.98191,1.9823,9000000.0
2009-10-20 04:31:00,1.98228,1.98233,1.98192,1.98192,10000000.0
2009-10-20 04:32:00,1.98163,1.98192,1.98156,1.98192,8000000.0
2009-10-20 04:33:00,1.98193,1.98193,1.98171,1.98171,8000000.0
2009-10-20 04:34:00,1.98191,1.98236,1.98185,1.98222,7000000.0
2009-10-20 04:35:00,1.98213,1.98228,1.98213,1.98224,7000000.0
2009-10-20 04:36:00,1.98246,1.98276,1.98246,1.98254,8000000.0
2009-10-20 04:37:00,1.98252,1.98252,1.98242,1.98242,5000000.0
2009-10-20 04:38:00,1.98267,1.98274,1.98258,1.98274,9000000.0
2009-10-20 04:39:00,1.9828,1.98282,1.9826,1.98262,9000000.0
2009-10-20 04:40:00,1.98258,1.98266,1.98245,1.98255,7000000.0
2009-10-20 04:41:00,1.98207,1.98239,1.98192,1.98192,8000000.0
2009-10-20 04:42:00,1.98262,1.98262,1.98238,1.98238,7000000.0
2009-10-20 04:43:00,1.98234,1.98239,1.982,1.98225,11000000.0
2009-10-20 04:44:00,1.98226,1.98226,1.98211,1.98211,5000000.0
2009-10-20 04:45:00,1.98219,1.98219,1.98204,1.98213,11000000.0
2009-10-20 04:46:00,1.98248,1.98279,1.98248,1.98271,7000000.0
2009-10-20 04:47:00,1.98325,1.98352,1.98325,1.98349,6000000.0
2009-10-20 04:48:00,1.98376,1.98376,1.98338,1.98338,7000000.0
2009-10-20 04:49:00,1.98401,1.98438,1.98401,1.98431,11000000.0
2009-10-20 04:50:00,1.98423,1.98433,1.98382,1.98382,9000000.0
2009-10-20 04:51:00,1.98343,1.98376,1.98343,1.98366,7000000.0
2009-10-20 04:52:00,1.98381,1.98413,1.98381,1.98413,5000000.0
2009-10-20 04:53:00,1.98398,1.98409,1.98361,1.98389,9000000.0
2009-10-20 04:54:00,1.98369,1.98384,1.98346,1.98346,8000000.0
2009-10-20 04:55:00,1.9835,1.9838,1.9835,1.9838,8000000.0
2009-10-20 04:56:00,1.98387,1.98389,1.98356,1.98356,6000000.0
2009-10-20 04:57:00,1.98336,1.98388,1.98336,1.98388,8000000.0
2009-10-20 04:58:00,1.98368,1.98368,1.98333,1.98335,8000000.0
2009-10-20 04:59:00,1.98332,1.98332,1.98316,1.98328,8000000.0
2009-10-20 05:00:00,1.98308,1.98317,1.98305,1.98308,7000000.0
2009-10-20 05:01:00,1.98319,1.9834,1.98315,1.9834,6000000.0
2009-10-20 05:02:00,1.98333,1.98346,1.98321,1.98346,7000000.0
2009-10-20 05:03:00,1.98353,1.98359,1.98333,1.98333,7000000.0
2009-10-20 05:04:00,1.9831,1.98339,1.9831,1.98321,7000000.0
2009-10-20 05:05:00,1.98308,1.98339,1.98308,1.98339,5000000.0
2009-10-20 05:06:00,1.98345,1.98353,1.98338,1.98353,8000000.0
2009-10-20 05:07:00,1.98358,1.98363,1.98339,1.98363,8000000.0
2009-10-20 05:08:00,1.98364,1.98385,1.98364,1.98366,10000000.0
2009-10-20 05:09:00,1.98396,1.98398,1.98379,1.98379,7000000.0
2009-10-20 05:10:00,1.98367,1.98367,1.98348,1.98355,7000000.0
2009-10-20 05:11:00,1.9839,1.9839,1.98354,1.98369,8000000.0
2009-10-20 05:12:00,1.9837,1.98383,1.9837,1.98378,11000000.0
2009-10-20 05:13:00,1.98388,1.98402,1.9838,1.9839,8000000.0
2009-10-20 05:14:00,1.98395,1.9841,1.98385,1.984,7000000.0
2009-10-20 05:15:00,1.98403,1.98409,1.984,1.984,7000000.0
2009-10-20 05:16:00,1.98399,1.98405,1.98383,1.98383,7000000.0
2009-10-20 05:17:00,1.98373,1.98391,1.98373,1.98385,7000000.0
2009-10-20 05:18:00,1.98387,1.98428,1.98387,1.98428,8000000.0
2009-10-20 05:19:00,1.98435,1.98435,1.9842,1.98425,5000000.0
2009-10-20 05:20:00,1.98423,1.98423,1.98405,1.98405,9000000.0
2009-10-20 05:21:00,1.98381,1.98413,1.98355,1.9841,8000000.0
2009-10-20 05:22:00,1.98394,1.98418,1.98394,1.98418,7000000.0
2009-10-20 05:23:00,1.9842,1.9843,1.98419,1.98423,10000000.0
2009-10-20 05:24:00,1.98453,1.98458,1.98437,1.98458,8000000.0
2009-10-20 05:25:00,1.98461,1.98463,1.98456,1.98456,7000000.0
2009-10-20 05:26:00,1.98458,1.98465,1.98443,1.98456,7000000.0
2009-10-20 05:27:00,1.98449,1.98455,1.98433,1.98433,8000000.0
2009-10-20 05:28:00,1.98452,1.98456,1.98442,1.98447,9000000.0
2009-10-20 05:29:00,1.98456,1.98465,1.98448,1.98448,7000000.0
2009-10-20 05:30:00,1.98463,1.98478,1.98463,1.98466,10000000.0
2009-10-20 05:31:00,1.98456,1.98456,1.98427,1.9845,8000000.0
2009-10-20 05:32:00,1.98481,1.98482,1.9847,1.98482,8000000.0
2009-10-20 05:33:00,1.98487,1.98496,1.98471,1.98471,9000000.0
2009-10-20 05:34:00,1.98483,1.98484,1.98455,1.98483,8000000.0
2009-10-20 05:35:00,1.98495,1.98565,1.98495,1.98537,7000000.0
2009-10-20 05:36:00,1.98543,1.98543,1.98533,1.98543,5000000.0
2009-10-20 05:37:00,1.98498,1.9852,1.98484,1.98486,7000000.0
2009-10-20 05:38:00,1.9854,1.98551,1.9854,1.98548,9000000.0
2009-10-20 05:39:00,1.98548,1.98564,1.98548,1.98559,7000000.0
2009-10-20 05:40:00,1.98585,1.98585,1.98568,1.98579,7000000.0
2009-10-20 05:41:00,1.98491,1.98491,1.98434,1.98434,8000000.0
2009-10-20 05:42:00,1.98441,1.98445,1.98429,1.98444,7000000.0
2009-10-20 05:43:00,1.98384,1.98435,1.98384,1.98435,6000000.0
2009-10-20 05:44:00,1.98444,1.98451,1.98259,1.98449,8000000.0
2009-10-20 05:45:00,1.98447,1.98464,1.98425,1.98437,11000000.0
2009-10-20 05:46:00,1.98408,1.98415,1.98391,1.98415,7000000.0
2009-10-20 05:47:00,1.98415,1.98415,1.98391,1.98391,8000000.0
2009-10-20 05:48:00,1.9837,1.9837,1.98335,1.98355,6000000.0
2009-10-20 05:49:00,1.98377,1.98387,1.98362,1.98362,8000000.0
2009-10-20 05:50:00,1.98378,1.98428,1.98378,1.98428,9000000.0
2009-10-20 05:51:00,1.98426,1.98477,1.98426,1.98477,8000000.0
2009-10-20 05:52:00,1.98506,1.98508,1.98495,1.98505,8000000.0
2009-10-20 05:53:00,1.985,1.98504,1.98498,1.98498,7000000.0
2009-10-20 05:54:00,1.98505,1.98505,1.98469,1.98469,5000000.0
2009-10-20 05:55:00,1.9845,1.98457,1.9845,1.98457,5000000.0
2009-10-20 05:56:00,1.98454,1.98467,1.98451,1.98455,11000000.0
2009-10-20 05:57:00,1.98456,1.98484,1.98456,1.98484,8000000.0
2009-10-20 05:58:00,1.98464,1.98464,1.98374,1.98447,9000000.0
2009-10-20 05:59:00,1.98477,1.98487,1.98393,1.98486,10000000.0
2009-10-20 06:00:00,1.98476,1.98498,1.98476,1.98491,8000000.0
2009-10-20 06:01:00,1.98486,1.98511,1.98486,1.98507,7000000.0
2009-10-20 06:02:00,1.98515,1.98515,1.98493,1.98511,7000000.0
2009-10-20 06:03:00,1.98524,1.98641,1.98524,1.98641,8000000.0
2009-10-20 06:04:00,1.98653,1.98653,1.98636,1.98646,7000000.0
2009-10-20 06:05:00,1.98641,1.98643,1.9862,1.98643,7000000.0
2009-10-20 06:06:00,1.98629,1.98637,1.98607,1.98637,5000000.0
2009-10-20 06:07:00,1.98668,1.98775,1.98668,1.98775,7000000.0
2009-10-20 06:08:00,1.98784,1.98784,1.98725,1.98725,7000000.0
2009-10-20 06:09:00,1.98704,1.98705,1.98691,1.98699,8000000.0
2009-10-20 06:10:00,1.98693,1.98712,1.98689,1.98712,8000000.0
2009-10-20 06:11:00,1.98725,1.98733,1.98704,1.98704,5000000.0
2009-10-20 06:12:00,1.98698,1.98726,1.98698,1.98726,8000000.0
2009-10-20 06:13:00,1.987,1.98708,1.98697,1.98707,8000000.0
2009-10-20 06:14:00,1.98684,1.98684,1.98617,1.98617,10000000.0
2009-10-20 06:15:00,1.98696,1.98703,1.98686,1.98686,8000000.0
2009-10-20 06:16:00,1.98665,1.98668,1.98648,1.98668,6000000.0
2009-10-20 06:17:00,1.98701,1.98708,1.98649,1.98649,7000000.0
2009-10-20 06:18:00,1.98638,1.98638,1.98616,1.98623,5000000.0
2009-10-20 06:19:00,1.98604,1.98641,1.98604,1.98641,7000000.0
2009-10-20 06:20:00,1.98656,1.98658,1.9863,1.9863,9000000.0
2009-10-20 06:21:00,1.98633,1.98633,1.98611,1.9862,8000000.0
2009-10-20 06:22:00,1.98632,1.98634,1.98615,1.98627,8000000.0
2009-10-20 06:23:00,1.98624,1.98624,1.98606,1.98613,8000000.0
2009-10-20 06:24:00,1.98632,1.98648,1.98628,1.9864,11000000.0
2009-10-20 06:25:00,1.98642,1.98642,1.98627,1.98635,11000000.0
2009-10-20 06:26:00,1.98638,1.98638,1.98618,1.98626,11000000.0
2009-10-20 06:27:00,1.9859,1.9859,1.9855,1.9855,7000000.0
2009-10-20 06:28:00,1.98548,1.98555,1.98532,1.98555,8000000.0
2009-10-20 06:29:00,1.98595,1.9861,1.98592,1.98606,8000000.0
2009-10-20 06:30:00,1.98606,1.98606,1.9859,1.98605,8000000.0
2009-10-20 06:31:00,1.98635,1.98639,1.98619,1.98639,7000000.0
2009-10-20 06:32:00,1.98639,1.98639,1.98624,1.98627,7000000.0
2009-10-20 06:33:00,1.98609,1.98612,1.98605,1.98608,7000000.0
2009-10-20 06:34:00,1.98598,1.98598,1.98587,1.9859,7000000.0
2009-10-20 06:35:00,1.98563,1.98589,1.98563,1.98582,8000000.0
2009-10-20 06:36:00,1.98563,1.98579,1.98544,1.98579,7000000.0
2009-10-20 06:37:00,1.986,1.98605,1.98589,1.986,10000000.0
2009-10-20 06:38:00,1.98607,1.98623,1.98607,1.98623,5000000.0
2009-10-20 06:39:00,1.9862,1.98635,1.98611,1.98611,5000000.0
2009-10-20 06:40:00,1.98625,1.98638,1.98623,1.98638,6000000.0
2009-10-20 06:41:00,1.98637,1.9864,1.9863,1.9864,7000000.0
2009-10-20 06:42:00,1.98641,1.98641,1.98629,1.98641,5000000.0
2009-10-20 06:43:00,1.9863,1.98636,1.98623,1.98633,7000000.0
2009-10-20 06:44:00,1.98621,1.98623,1.98574,1.98574,8000000.0
2009-10-20 06:45:00,1.98561,1.98569,1.98561,1.98564,6000000.0
2009-10-20 06:46:00,1.98509,1.98509,1.98498,1.985,5000000.0
2009-10-20 06:47:00,1.98494,1.98495,1.98468,1.98468,8000000.0
2009-10-20 06:48:00,1.98478,1.98512,1.98478,1.98479,7000000.0
2009-10-20 06:49:00,1.98503,1.98524,1.98502,1.98524,8000000.0
2009-10-20 06:50:00,1.98514,1.9853,1.98501,1.98501,10000000.0
2009-10-20 06:51:00,1.98489,1.98502,1.98483,1.98502,10000000.0
2009-10-20 06:52:00,1.98502,1.98521,1.98495,1.98521,8000000.0
2009-10-20 06:53:00,1.98504,1.98513,1.98423,1.98435,8000000.0
2009-10-20 06:54:00,1.98525,1.98525,1.98495,1.98501,8000000.0
2009-10-20 06:55:00,1.98513,1.98522,1.98483,1.98521,6000000.0
2009-10-20 06:56:00,1.9854,1.98562,1.98537,1.98537,8000000.0
2009-10-20 06:57:00,1.98552,1.98562,1.98546,1.98559,7000000.0
2009-10-20 06:58:00,1.98558,1.98558,1.98536,1.98541,7000000.0
2009-10-20 06:59:00,1.98534,1.98541,1.98502,1.98508,6000000.0
2009-10-20 07:00:00,1.9849,1.9849,1.98459,1.98459,7000000.0
2009-10-20 07:01:00,1.98453,1.98453,1.98393,1.98393,5000000.0
2009-10-20 07:02:00,1.98387,1.98387,1.9834,1.98343,6000000.0
2009-10-20 07:03:00,1.98365,1.98404,1.98365,1.98404,5000000.0
2009-10-20 07:04:00,1.98396,1.98433,1.98396,1.98433,8000000.0
2009-10-20 07:05:00,1.9847,1.98518,1.9847,1.9851,11000000.0
2009-10-20 07:06:00,1.98487,1.98531,1.98487,1.98531,11000000.0
2009-10-20 07:07:00,1.98543,1.98549,1.98535,1.98536,5000000.0
2009-10-20 07:08:00,1.98527,1.98527,1.98499,1.98515,5000000.0
2009-10-20 07:09:00,1.98519,1.98519,1.98454,1.98476,8000000.0
2009-10-20 07:10:00,1.98455,1.98459,1.98446,1.98454,7000000.0
2009-10-20 07:11:00,1.98456,1.98456,1.98426,1.98426,10000000.0
2009-10-20 07:12:00,1.98432,1.98443,1.98415,1.98415,5000000.0
2009-10-20 07:13:00,1.98406,1.98441,1.98405,1.98441,8000000.0
2009-10-20 07:14:00,1.98439,1.98446,1.98424,1.98424,7000000.0
2009-10-20 07:15:00,1.98429,1.98442,1.9839,1.9839,10000000.0
2009-10-20 07:16:00,1.98383,1.98425,1.98383,1.98425,8000000.0
2009-10-20 07:17:00,1.98389,1.98403,1.98389,1.98393,5000000.0
2009-10-20 07:18:00,1.98399,1.98433,1.98399,1.98433,8000000.0
2009-10-20 07:19:00,1.98435,1.98441,1.98418,1.98418,8000000.0
2009-10-20 07:20:00,1.98405,1.98449,1.98405,1.98449,9000000.0
2009-10-20 07:21:00,1.98453,1.98453,1.98438,1.98438,5000000.0
2009-10-20 07:22:00,1.98431,1.98443,1.98428,1.98443,11000000.0
2009-10-20 07:23:00,1.98457,1.98494,1.98453,1.98453,7000000.0
2009-10-20 07:24:00,1.98476,1.9849,1.98445,1.98445,9000000.0
2009-10-20 07:25:00,1.98452,1.98463,1.98427,1.98427,8000000.0
2009-10-20 07:26:00,1.98433,1.98551,1.98433,1.98551,7000000.0
2009-10-20 07:27:00,1.98578,1.98578,1.98501,1.98501,7000000.0
2009-10-20 07:28:00,1.98508,1.98539,1.98508,1.98539,7000000.0
2009-10-20 07:29:00,1.98528,1.98556,1.98528,1.98536,8000000.0
2009-10-20 07:30:00,1.98547,1.98564,1.98545,1.98562,8000000.0
2009-10-20 07:31:00,1.98567,1.98577,1.98557,1.98557,7000000.0
2009-10-20 07:32:00,1.98574,1.98587,1.98572,1.98587,5000000.0
2009-10-20 07:33:00,1.98592,1.98599,1.98588,1.9859,8000000.0
2009-10-20 07:34:00,1.98557,1.9858,1.98533,1.98554,11000000.0
2009-10-20 07:35:00,1.98595,1.98596,1.98574,1.98584,8000000.0
2009-10-20 07:36:00,1.9857,1.98692,1.9857,1.98692,7000000.0
2009-10-20 07:37:00,1.98692,1.98697,1.98681,1.98687,7000000.0
2009-10-20 07:38:00,1.98682,1.9869,1.98664,1.9869,11000000.0
2009-10-20 07:39:00,1.98692,1.98694,1.98685,1.98688,7000000.0
2009-10-20 07:40:00,1.98741,1.98783,1.98741,1.98746,8000000.0
2009-10-20 07:41:00,1.98763,1.98777,1.98763,1.98776,9000000.0
2009-10-20 07:42:00,1.98785,1.98785,1.98764,1.98765,11000000.0
2009-10-20 07:43:00,1.98767,1.98767,1.98741,1.98741,7000000.0
2009-10-20 07:44:00,1.98723,1.98723,1.98686,1.98686,7000000.0
2009-10-20 07:45:00,1.98739,1.98744,1.98735,1.9874,6000000.0
2009-10-20 07:46:00,1.98756,1.9878,1.98747,1.9878,10000000.0
2009-10-20 07:47:00,1.9878,1.9878,1.98764,1.98772,7000000.0
2009-10-20 07:48:00,1.98777,1.98838,1.98777,1.98825,8000000.0
2009-10-20 07:49:00,1.98815,1.98839,1.98798,1.98798,8000000.0
2009-10-20 07:50:00,1.98801,1.98816,1.98794,1.98806,7000000.0
2009-10-20 07:51:00,1.98827,1.98827,1.98787,1.98787,8000000.0
2009-10-20 07:52:00,1.98768,1.98792,1.98768,1.98771,10000000.0
2009-10-20 07:53:00,1.98778,1.98816,1.98778,1.98816,5000000.0
2009-10-20 07:54:00,1.98827,1.98827,1.98795,1.98816,6000000.0
2009-10-20 07:55:00,1.9882,1.9882,1.98782,1.98782,9000000.0
2009-10-20 07:56:00,1.98736,1.98736,1.9868,1.987,6000000.0
2009-10-20 07:57:00,1.98701,1.98751,1.98701,1.98731,7000000.0
2009-10-20 07:58:00,1.98785,1.98803,1.98785,1.98803,7000000.0
2009-10-20 07:59:00,1.9879,1.98799,1.98757,1.98757,7000000.0
2009-10-20 08:00:00,1.98699,1.98752,1.98699,1.98752,8000000.0
2009-10-20 08:01:00,1.98736,1.98766,1.98724,1.98766,10000000.0
2009-10-20 08:02:00,1.98772,1.98772,1.98764,1.98766,7000000.0
2009-10-20 08:03:00,1.98732,1.98742,1.98719,1.98733,8000000.0
2009-10-20 08:04:00,1.98702,1.98704,1.98658,1.98658,8000000.0
2009-10-20 08:05:00,1.98648,1.98668,1.9863,1.98663,8000000.0
2009-10-20 08:06:00,1.9869,1.98703,1.98682,1.98703,7000000.0
2009-10-20 08:07:00,1.98698,1.98731,1.98698,1.98731,7000000.0
2009-10-20 08:08:00,1.98734,1.98737,1.98722,1.98737,7000000.0
2009-10-20 08:09:00,1.98751,1.9879,1.98751,1.98771,7000000.0
2009-10-20 08:10:00,1.98763,1.98763,1.98708,1.9871,7000000.0
2009-10-20 08:11:00,1.98682,1.98682,1.98649,1.98652,8000000.0
2009-10-20 08:12:00,1.98678,1.98708,1.98671,1.98708,6000000.0
2009-10-20 08:13:00,1.98655,1.98656,1.98645,1.98656,7000000.0
2009-10-20 08:14:00,1.98625,1.98655,1.98623,1.98655,9000000.0
2009-10-20 08:15:00,1.98679,1.98679,1.98652,1.98652,8000000.0
2009-10-20 08:16:00,1.98658,1.98667,1.98647,1.98659,11000000.0
2009-10-20 08:17:00,1.98626,1.98676,1.98626,1.98676,7000000.0
2009-10-20 08:18:00,1.98686,1.98686,1.98637,1.98637,9000000.0
2009-10-20 08:19:00,1.98636,1.98648,1.98607,1.98626,7000000.0
2009-10-20 08:20:00,1.98592,1.98616,1.98592,1.98614,8000000.0
2009-10-20 08:21:00,1.98615,1.9863,1.9861,1.9863,8000000.0
2009-10-20 08:22:00,1.98648,1.98649,1.98637,1.98647,8000000.0
2009-10-20 08:23:00,1.9866,1.98673,1.98645,1.98673,7000000.0
2009-10-20 08:24:00,1.98684,1.98684,1.98667,1.98668,7000000.0
2009-10-20 08:25:00,1.98637,1.98644,1.98594,1.98594,9000000.0
2009-10-20 08:26:00,1.98563,1.98563,1.98497,1.98497,7000000.0
2009-10-20 08:27:00,1.98532,1.98538,1.98518,1.98528,10000000.0
2009-10-20 08:28:00,1.98543,1.98576,1.98543,1.98576,7000000.0
2009-10-20 08:29:00,1.98609,1.98616,1.9859,1.98601,10000000.0
2009-10-20 08:30:00,1.98648,1.98651,1.98618,1.98618,7000000.0
2009-10-20 08:31:00,1.98606,1.98606,1.98582,1.98584,10000000.0
2009-10-20 08:32:00,1.98561,1.98617,1.98561,1.98617,8000000.0
2009-10-20 08:33:00,1.98631,1.98636,1.98629,1.98629,7000000.0
2009-10-20 08:34:00,1.9865,1.9867,1.9865,1.98654,6000000.0
2009-10-20 08:35:00,1.98655,1.9867,1.98655,1.98666,6000000.0
2009-10-20 08:36:00,1.98648,1.98659,1.98629,1.98629,8000000.0
2009-10-20 08:37:00,1.98625,1.98637,1.9862,1.9862,6000000.0
2009-10-20 08:38:00,1.98611,1.98648,1.98611,1.98648,10000000.0
2009-10-20 08:39:00,1.98639,1.98652,1.98637,1.98637,11000000.0
2009-10-20 08:40:00,1.98645,1.98645,1.9863,1.98637,8000000.0
2009-10-20 08:41:00,1.98634,1.98645,1.98628,1.98632,11000000.0
2009-10-20 08:42:00,1.98661,1.98675,1.98643,1.98675,10000000.0
2009-10-20 08:43:00,1.98667,1.98674,1.98662,1.98665,8000000.0
2009-10-20 08:44:00,1.98637,1.98645,1.98636,1.98636,5000000.0
2009-10-20 08:45:00,1.98603,1.98616,1.98599,1.98616,8000000.0
2009-10-20 08:46:00,1.98636,1.98636,1.98474,1.9858,6000000.0
2009-10-20 08:47:00,1.98578,1.98619,1.98568,1.98615,7000000.0
2009-10-20 08:48:00,1.98639,1.98639,1.98614,1.98621,10000000.0
2009-10-20 08:49:00,1.98625,1.98636,1.98619,1.98635,11000000.0
2009-10-20 08:50:00,1.98607,1.98607,1.98583,1.98601,7000000.0
2009-10-20 08:51:00,1.98627,1.98627,1.98595,1.98618,8000000.0
2009-10-20 08:52:00,1.98623,1.98623,1.98592,1.98592,9000000.0
2009-10-20 08:53:00,1.98582,1.98588,1.98536,1.98567,8000000.0
2009-10-20 08:54:00,1.98574,1.98583,1.98566,1.98573,8000000.0
2009-10-20 08:55:00,1.98568,1.98604,1.98568,1.98591,8000000.0
2009-10-20 08:56:00,1.98611,1.98625,1.98611,1.98617,7000000.0
2009-10-20 08:57:00,1.9862,1.98625,1.98601,1.98601,8000000.0
2009-10-20 08:58:00,1.98586,1.98586,1.98526,1.98526,7000000.0
2009-10-20 08:59:00,1.98511,1.98511,1.98456,1.98456,6000000.0
2009-10-20 09:00:00,1.98427,1.98442,1.98425,1.98427,8000000.0
2009-10-20 09:01:00,1.98421,1.98478,1.98415,1.98478,9000000.0
2009-10-20 09:02:00,1.98497,1.98521,1.98497,1.98521,10000000.0
2009-10-20 09:03:00,1.98535,1.98542,1.98513,1.98534,7000000.0
2009-10-20 09:04:00,1.98559,1.9856,1.98542,1.98542,7000000.0
2009-10-20 09:05:00,1.98539,1.98595,1.98539,1.98595,7000000.0
2009-10-20 09:06:00,1.98639,1.98666,1.98639,1.9865,11000000.0
2009-10-20 09:07:00,1.98648,1.98651,1.98575,1.9859,8000000.0
2009-10-20 09:08:00,1.98596,1.98598,1.98562,1.98591,7000000.0
2009-10-20 09:09:00,1.98591,1.98595,1.98583,1.9859,11000000.0
2009-10-20 09:10:00,1.9858,1.98607,1.98575,1.98607,7000000.0
2009-10-20 09:11:00,1.98641,1.98699,1.98641,1.98699,9000000.0
2009-10-20 09:12:00,1.98641,1.98656,1.98593,1.98593,8000000.0
2009-10-20 09:13:00,1.98564,1.98576,1.9855,1.98576,9000000.0
2009-10-20 09:14:00,1.9858,1.98581,1.9856,1.98579,11000000.0
2009-10-20 09:15:00,1.98581,1.98596,1.98581,1.98586,7000000.0
2009-10-20 09:16:00,1.98589,1.98589,1.98544,1.98576,8000000.0
2009-10-20 09:17:00,1.98573,1.98573,1.98514,1.98518,11000000.0
2009-10-20 09:18:00,1.98531,1.98531,1.98507,1.98526,8000000.0
2009-10-20 09:19:00,1.98534,1.98534,1.98519,1.98532,7000000.0
2009-10-20 09:20:00,1.98531,1.98531,1.98483,1.98485,7000000.0
2009-10-20 09:21:00,1.98511,1.98547,1.98511,1.98535,8000000.0
2009-10-20 09:22:00,1.98551,1.98575,1.98551,1.98559,8000000.0
2009-10-20 09:23:00,1.98553,1.98571,1.98537,1.98553,7000000.0
2009-10-20 09:24:00,1.98547,1.9858,1.98544,1.9858,8000000.0
2009-10-20 09:25:00,1.9859,1.98619,1.9859,1.98619,7000000.0
2009-10-20 09:26:00,1.98596,1.98618,1.98596,1.98618,11000000.0
2009-10-20 09:27:00,1.98608,1.98608,1.98561,1.98561,11000000.0
2009-10-20 09:28:00,1.9857,1.98577,1.98555,1.98568,9000000.0
2009-10-20 09:29:00,1.9857,1.98578,1.9856,1.98576,8000000.0
2009-10-20 09:30:00,1.98591,1.98606,1.98572,1.98572,7000000.0
2009-10-20 09:31:00,1.98583,1.98609,1.98571,1.98571,7000000.0
2009-10-20 09:32:00,1.98574,1.98594,1.98574,1.98585,7000000.0
2009-10-20 09:33:00,1.98591,1.98612,1.9859,1.98608,8000000.0
2009-10-20 09:34:00,1.98601,1.98601,1.98591,1.98591,7000000.0
2009-10-20 09:35:00,1.98588,1.9859,1.98579,1.98586,10000000.0
2009-10-20 09:36:00,1.98608,1.98649,1.98605,1.98649,8000000.0
2009-10-20 09:37:00,1.98675,1.98689,1.98671,1.98683,11000000.0
2009-10-20 09:38:00,1.9868,1.9868,1.98497,1.98658,11000000.0
2009-10-20 09:39:00,1.98661,1.98661,1.98648,1.98656,7000000.0
2009-10-20 09:40:00,1.98661,1.98663,1.98646,1.98646,9000000.0
2009-10-20 09:41:00,1.98662,1.98668,1.98638,1.98668,8000000.0
2009-10-20 09:42:00,1.98715,1.98724,1.98701,1.98712,7000000.0
2009-10-20 09:43:00,1.98703,1.98731,1.98703,1.98723,11000000.0
2009-10-20 09:44:00,1.98732,1.98732,1.98716,1.98716,8000000.0
2009-10-20 09:45:00,1.9872,1.98728,1.98714,1.98719,6000000.0
2009-10-20 09:46:00,1.98734,1.98743,1.98689,1.9869,11000000.0
2009-10-20 09:47:00,1.98673,1.98713,1.98673,1.98699,9000000.0
2009-10-20 09:48:00,1.98711,1.98728,1.98711,1.98726,7000000.0
2009-10-20 09:49:00,1.98724,1.98727,1.98692,1.98697,11000000.0
2009-10-20 09:50:00,1.98675,1.98697,1.98659,1.98697,8000000.0
2009-10-20 09:51:00,1.98705,1.98716,1.98693,1.98716,8000000.0
2009-10-20 09:52:00,1.98701,1.98704,1.98669,1.98669,8000000.0
2009-10-20 09:53:00,1.98671,1.9869,1.98664,1.98664,10000000.0
2009-10-20 09:54:00,1.98662,1.98672,1.9865,1.9865,10000000.0
2009-10-20 09:55:00,1.98668,1.98695,1.98668,1.98695,8000000.0
2009-10-20 09:56:00,1.9867,1.9867,1.98623,1.98633,10000000.0
2009-10-20 09:57:00,1.98603,1.98663,1.98603,1.98659,8000000.0
2009-10-20 09:58:00,1.98667,1.98687,1.98667,1.98687,5000000.0
2009-10-20 09:59:00,1.98701,1.98708,1.98696,1.98696,6000000.0
2009-10-20 10:00:00,1.98712,1.98712,1.98684,1.98692,10000000.0
2009-10-20 10:01:00,1.98709,1.98722,1.98707,1.98721,10000000.0
2009-10-20 10:02:00,1.98714,1.98714,1.98678,1.98712,10000000.0
2009-10-20 10:03:00,1.98676,1.98688,1.98673,1.98686,7000000.0
2009-10-20 10:04:00,1.98685,1.98685,1.98635,1.98635,7000000.0
2009-10-20 10:05:00,1.9862,1.98657,1.9862,1.98653,11000000.0
2009-10-20 10:06:00,1.98684,1.98695,1.98684,1.98692,7000000.0
2009-10-20 10:07:00,1.98675,1.98675,1.98627,1.98627,7000000.0
2009-10-20 10:08:00,1.9864,1.98649,1.98628,1.98632,7000000.0
2009-10-20 10:09:00,1.98616,1.98616,1.98586,1.98602,7000000.0
2009-10-20 10:10:00,1.98581,1.98602,1.98566,1.98602,7000000.0
2009-10-20 10:11:00,1.98618,1.98618,1.98583,1.98583,7000000.0
2009-10-20 10:12:00,1.98556,1.98567,1.98523,1.98567,8000000.0
2009-10-20 10:13:00,1.98576,1.98585,1.98559,1.98566,8000000.0
2009-10-20 10:14:00,1.98547,1.98548,1.98534,1.98534,7000000.0
2009-10-20 10:15:00,1.98564,1.98593,1.98564,1.98593,10000000.0
2009-10-20 10:16:00,1.98581,1.98593,1.98576,1.98576,7000000.0
2009-10-20 10:17:00,1.98571,1.98588,1.98566,1.98578,11000000.0
2009-10-20 10:18:00,1.98547,1.98566,1.98547,1.98562,8000000.0
2009-10-20 10:19:00,1.98565,1.98577,1.98562,1.98577,9000000.0
2009-10-20 10:20:00,1.98552,1.98552,1.98527,1.98527,7000000.0
2009-10-20 10:21:00,1.9852,1.9852,1.98504,1.98504,8000000.0
2009-10-20 10:22:00,1.98518,1.9854,1.98518,1.9854,7000000.0
2009-10-20 10:23:00,1.98536,1.98549,1.98508,1.98508,7000000.0
2009-10-20 10:24:00,1.98498,1.98498,1.98443,1.98455,7000000.0
2009-10-20 10:25:00,1.98416,1.98429,1.98404,1.98415,9000000.0
2009-10-20 10:26:00,1.98404,1.98404,1.98382,1.98404,11000000.0
2009-10-20 10:27:00,1.98415,1.9843,1.98394,1.98413,8000000.0
2009-10-20 10:28:00,1.98398,1.98411,1.98397,1.98402,9000000.0
2009-10-20 10:29:00,1.98396,1.98415,1.98388,1.98415,8000000.0
2009-10-20 10:30:00,1.98425,1.98451,1.98425,1.98451,8000000.0
2009-10-20 10:31:00,1.98443,1.98443,1.98416,1.98436,7000000.0
2009-10-20 10:32:00,1.98426,1.98426,1.984,1.984,9000000.0
2009-10-20 10:33:00,1.9839,1.9839,1.98367,1.98367,7000000.0
2009-10-20 10:34:00,1.98372,1.9841,1.98372,1.9841,7000000.0
2009-10-20 10:35:00,1.98418,1.98418,1.98376,1.98379,7000000.0
2009-10-20 10:36:00,1.98371,1.98377,1.98349,1.98377,8000000.0
2009-10-20 10:37:00,1.9837,1.98389,1.98348,1.98348,8000000.0
2009-10-20 10:38:00,1.98339,1.98357,1.98336,1.98349,10000000.0
2009-10-20 10:39:00,1.98351,1.98372,1.9835,1.98351,8000000.0
2009-10-20 10:40:00,1.98333,1.98408,1.98329,1.98408,7000000.0
2009-10-20 10:41:00,1.98433,1.98456,1.98433,1.98456,5000000.0
2009-10-20 10:42:00,1.98549,1.98596,1.98549,1.98587,7000000.0
2009-10-20 10:43:00,1.98594,1.98609,1.98558,1.98609,10000000.0
2009-10-20 10:44:00,1.98583,1.98659,1.98578,1.98659,7000000.0
2009-10-20 10:45:00,1.9865,1.9865,1.98637,1.98638,8000000.0
2009-10-20 10:46:00,1.98627,1.98668,1.98627,1.98661,8000000.0
2009-10-20 10:47:00,1.98628,1.98628,1.98583,1.98583,7000000.0
2009-10-20 10:48:00,1.98603,1.98624,1.98603,1.98622,8000000.0
2009-10-20 10:49:00,1.98636,1.98654,1.98634,1.98647,9000000.0
2009-10-20 10:50:00,1.98658,1.9868,1.98655,1.9868,8000000.0
2009-10-20 10:51:00,1.98697,1.98717,1.9869,1.98717,9000000.0
2009-10-20 10:52:00,1.98716,1.98716,1.9868,1.9868,8000000.0
2009-10-20 10:53:00,1.9869,1.98701,1.9869,1.98691,9000000.0
2009-10-20 10:54:00,1.98697,1.98704,1.98671,1.98704,10000000.0
2009-10-20 10:55:00,1.98707,1.98707,1.98685,1.98685,7000000.0
2009-10-20 10:56:00,1.9869,1.98709,1.98524,1.98681,7000000.0
2009-10-20 10:57:00,1.9868,1.98697,1.9868,1.9869,8000000.0
2009-10-20 10:58:00,1.98728,1.98745,1.98728,1.98745,7000000.0
2009-10-20 10:59:00,1.9871,1.98737,1.9871,1.98718,9000000.0
2009-10-20 11:00:00,1.98698,1.98701,1.98519,1.98519,7000000.0
2009-10-20 11:01:00,1.98678,1.98678,1.98659,1.98661,5000000.0
2009-10-20 11:02:00,1.98663,1.98663,1.98648,1.98652,7000000.0
2009-10-20 11:03:00,1.98646,1.98705,1.98646,1.98667,11000000.0
2009-10-20 11:04:00,1.98673,1.9868,1.98663,1.98663,11000000.0
2009-10-20 11:05:00,1.98677,1.98698,1.98677,1.98686,7000000.0
2009-10-20 11:06:00,1.98669,1.98682,1.98667,1.98677,6000000.0
2009-10-20 11:07:00,1.98643,1.98643,1.9857,1.9857,7000000.0
2009-10-20 11:08:00,1.98603,1.98603,1.98571,1.98579,9000000.0
2009-10-20 11:09:00,1.98571,1.98571,1.98553,1.98563,8000000.0
2009-10-20 11:10:00,1.98574,1.98581,1.98556,1.98562,8000000.0
2009-10-20 11:11:00,1.98595,1.98617,1.98595,1.98615,10000000.0
2009-10-20 11:12:00,1.98591,1.98602,1.98591,1.98602,7000000.0
2009-10-20 11:13:00,1.98605,1.98617,1.98576,1.98616,11000000.0
2009-10-20 11:14:00,1.98623,1.98623,1.98587,1.98594,11000000.0
2009-10-20 11:15:00,1.98605,1.98632,1.98599,1.98632,7000000.0
2009-10-20 11:16:00,1.98663,1.98674,1.98663,1.98671,7000000.0
2009-10-20 11:17:00,1.98649,1.98649,1.98606,1.98611,7000000.0
2009-10-20 11:18:00,1.98596,1.986,1.98569,1.98584,10000000.0
2009-10-20 11:19:00,1.98575,1.98612,1.98575,1.98598,11000000.0
2009-10-20 11:20:00,1.98592,1.98612,1.98582,1.98612,8000000.0
2009-10-20 11:21:00,1.98629,1.98629,1.98605,1.98609,7000000.0
2009-10-20 11:22:00,1.9863,1.98645,1.98623,1.98645,8000000.0
2009-10-20 11:23:00,1.98652,1.9866,1.98647,1.98655,5000000.0
2009-10-20 11:24:00,1.98646,1.98646,1.98626,1.98627,7000000.0
2009-10-20 11:25:00,1.98626,1.98652,1.98626,1.98652,8000000.0
2009-10-20 11:26:00,1.98624,1.98628,1.98603,1.9862,11000000.0
2009-10-20 11:27:00,1.98632,1.98647,1.98632,1.98646,8000000.0
2009-10-20 11:28:00,1.98631,1.98671,1.98631,1.98671,7000000.0
2009-10-20 11:29:00,1.98673,1.98673,1.98645,1.98665,8000000.0
2009-10-20 11:30:00,1.98659,1.98676,1.98657,1.98657,7000000.0
2009-10-20 11:31:00,1.98667,1.98669,1.98654,1.98657,11000000.0
2009-10-20 11:32:00,1.98664,1.98674,1.98663,1.98674,11000000.0
2009-10-20 11:33:00,1.98666,1.9867,1.98649,1.98651,7000000.0
2009-10-20 11:34:00,1.98645,1.98666,1.98645,1.98666,7000000.0
2009-10-20 11:35:00,1.98665,1.98665,1.98644,1.9866,10000000.0
2009-10-20 11:36:00,1.98683,1.98706,1.98682,1.98688,8000000.0
2009-10-20 11:37:00,1.98673,1.98675,1.98636,1.98659,8000000.0
2009-10-20 11:38:00,1.98637,1.9867,1.98637,1.9867,9000000.0
2009-10-20 11:39:00,1.98665,1.98665,1.98639,1.98639,6000000.0
2009-10-20 11:40:00,1.98633,1.98639,1.98517,1.98608,11000000.0
2009-10-20 11:41:00,1.98669,1.98692,1.98663,1.98692,5000000.0
2009-10-20 11:42:00,1.987,1.98723,1.987,1.98719,11000000.0
2009-10-20 11:43:00,1.98731,1.98739,1.98713,1.98713,7000000.0
2009-10-20 11:44:00,1.98719,1.98721,1.98697,1.98697,7000000.0
2009-10-20 11:45:00,1.98688,1.98719,1.98688,1.98719,11000000.0
2009-10-20 11:46:00,1.98706,1.98713,1.98666,1.98666,7000000.0
2009-10-20 11:47:00,1.98649,1.98662,1.98644,1.98644,9000000.0
2009-10-20 11:48:00,1.98618,1.98641,1.98618,1.9862,10000000.0
2009-10-20 11:49:00,1.98681,1.98689,1.98672,1.98674,7000000.0
2009-10-20 11:50:00,1.98646,1.98659,1.98639,1.98651,7000000.0
2009-10-20 11:51:00,1.98695,1.98698,1.98635,1.98693,8000000.0
2009-10-20 11:52:00,1.98685,1.98726,1.98685,1.98726,10000000.0
2009-10-20 11:53:00,1.98755,1.98755,1.98722,1.98722,10000000.0
2009-10-20 11:54:00,1.98724,1.98731,1.98721,1.98725,9000000.0
2009-10-20 11:55:00,1.98716,1.9873,1.98716,1.98725,8000000.0
2009-10-20 11:56:00,1.98718,1.98718,1.98693,1.9871,11000000.0
2009-10-20 11:57:00,1.98721,1.9873,1.98717,1.98717,8000000.0
2009-10-20 11:58:00,1.9872,1.98728,1.98711,1.98723,9000000.0
2009-10-20 11:59:00,1.9872,1.9872,1.9871,1.98714,7000000.0
2009-10-20 12:00:00,1.98715,1.98715,1.98686,1.98686,7000000.0
2009-10-20 12:01:00,1.98686,1.98686,1.98652,1.98671,10000000.0
2009-10-20 12:02:00,1.98677,1.98677,1.98644,1.98667,10000000.0
2009-10-20 12:03:00,1.98662,1.9867,1.98654,1.98659,7000000.0
2009-10-20 12:04:00,1.98649,1.98649,1.98614,1.98627,9000000.0
2009-10-20 12:05:00,1.98621,1.98659,1.98621,1.98658,11000000.0
2009-10-20 12:06:00,1.98631,1.98631,1.98606,1.98606,7000000.0
2009-10-20 12:07:00,1.98631,1.98636,1.98616,1.98632,7000000.0
2009-10-20 12:08:00,1.9864,1.98659,1.98636,1.98651,9000000.0
2009-10-20 12:09:00,1.98659,1.98672,1.9863,1.9863,8000000.0
2009-10-20 12:10:00,1.98655,1.98655,1.98618,1.98645,11000000.0
2009-10-20 12:11:00,1.98632,1.98647,1.98626,1.98646,7000000.0
2009-10-20 12:12:00,1.9864,1.98641,1.98621,1.98629,7000000.0
2009-10-20 12:13:00,1.98651,1.98681,1.98646,1.98668,10000000.0
2009-10-20 12:14:00,1.98684,1.98688,1.98677,1.98683,8000000.0
2009-10-20 12:15:00,1.98667,1.98686,1.98662,1.9868,8000000.0
2009-10-20 12:16:00,1.98678,1.98712,1.98665,1.98695,8000000.0
2009-10-20 12:17:00,1.98682,1.98688,1.98678,1.98684,8000000.0
2009-10-20 12:18:00,1.98659,1.98691,1.98659,1.98691,11000000.0
2009-10-20 12:19:00,1.98699,1.9871,1.98698,1.987,9000000.0
2009-10-20 12:20:00,1.98667,1.98668,1.98647,1.98668,10000000.0
2009-10-20 12:21:00,1.98664,1.98679,1.98488,1.98488,7000000.0
2009-10-20 12:22:00,1.98661,1.98674,1.98646,1.98649,8000000.0
2009-10-20 12:23:00,1.98636,1.98659,1.98636,1.98646,7000000.0
2009-10-20 12:24:00,1.98637,1.98639,1.98629,1.98639,7000000.0
2009-10-20 12:25:00,1.98653,1.98656,1.98634,1.98656,6000000.0
2009-10-20 12:26:00,1.98658,1.9868,1.98651,1.9868,8000000.0
2009-10-20 12:27:00,1.98682,1.98693,1.98677,1.98687,10000000.0
2009-10-20 12:28:00,1.98688,1.98697,1.98659,1.98669,9000000.0
2009-10-20 12:29:00,1.98664,1.98679,1.98656,1.98665,6000000.0
2009-10-20 12:30:00,1.98702,1.98744,1.98702,1.98744,7000000.0
2009-10-20 12:31:00,1.98727,1.98727,1.98696,1.98702,11000000.0
2009-10-20 12:32:00,1.98677,1.98689,1.98661,1.98661,7000000.0
2009-10-20 12:33:00,1.98694,1.98701,1.98677,1.98677,7000000.0
2009-10-20 12:34:00,1.98672,1.98694,1.98672,1.98689,7000000.0
2009-10-20 12:35:00,1.98697,1.98708,1.98697,1.98708,8000000.0
2009-10-20 12:36:00,1.98714,1.9872,1.98698,1.98698,8000000.0
2009-10-20 12:37:00,1.98671,1.98689,1.98671,1.98674,9000000.0
2009-10-20 12:38:00,1.9868,1.9868,1.98637,1.98662,8000000.0
2009-10-20 12:39:00,1.98647,1.98655,1.98646,1.98646,9000000.0
2009-10-20 12:40:00,1.98644,1.98658,1.98638,1.98648,7000000.0
2009-10-20 12:41:00,1.98651,1.98663,1.98639,1.98643,8000000.0
2009-10-20 12:42:00,1.98655,1.98676,1.98655,1.98676,5000000.0
2009-10-20 12:43:00,1.98652,1.98675,1.98647,1.98662,9000000.0
2009-10-20 12:44:00,1.98687,1.98691,1.98674,1.98691,8000000.0
2009-10-20 12:45:00,1.98649,1.98715,1.98649,1.98715,5000000.0
2009-10-20 12:46:00,1.98728,1.98734,1.9868,1.9868,9000000.0
2009-10-20 12:47:00,1.98701,1.98708,1.98686,1.98688,10000000.0
2009-10-20 12:48:00,1.98684,1.98684,1.98645,1.98645,11000000.0
2009-10-20 12:49:00,1.98678,1.98696,1.98672,1.98672,7000000.0
2009-10-20 12:50:00,1.98663,1.98674,1.9865,1.9866,7000000.0
2009-10-20 12:51:00,1.98677,1.98686,1.98667,1.98686,8000000.0
2009-10-20 12:52:00,1.98707,1.98713,1.98667,1.98713,11000000.0
2009-10-20 12:53:00,1.98709,1.98711,1.987,1.98711,8000000.0
2009-10-20 12:54:00,1.98705,1.98705,1.98685,1.98694,7000000.0
2009-10-20 12:55:00,1.98662,1.98682,1.98652,1.98682,8000000.0
2009-10-20 12:56:00,1.98699,1.98708,1.9868,1.98708,7000000.0
2009-10-20 12:57:00,1.98694,1.98694,1.98684,1.98684,7000000.0
2009-10-20 12:58:00,1.98705,1.98705,1.98675,1.98693,8000000.0
2009-10-20 12:59:00,1.98685,1.98688,1.98648,1.98657,7000000.0
2009-10-20 13:00:00,1.9866,1.9866,1.98627,1.98631,8000000.0
2009-10-20 13:01:00,1.98638,1.98655,1.98632,1.98655,8000000.0
2009-10-20 13:02:00,1.98647,1.98647,1.98588,1.98591,7000000.0
2009-10-20 13:03:00,1.98579,1.98587,1.98553,1.98558,8000000.0
2009-10-20 13:04:00,1.98541,1.9855,1.98531,1.98536,7000000.0
2009-10-20 13:05:00,1.9854,1.9854,1.98487,1.9849,8000000.0
2009-10-20 13:06:00,1.98455,1.98455,1.98409,1.98409,7000000.0
2009-10-20 13:07:00,1.98391,1.98409,1.98385,1.98385,11000000.0
2009-10-20 13:08:00,1.9834,1.9834,1.98295,1.98303,10000000.0
2009-10-20 13:09:00,1.98312,1.9833,1.98312,1.98329,7000000.0
2009-10-20 13:10:00,1.98352,1.98379,1.98334,1.98366,9000000.0
2009-10-20 13:11:00,1.98394,1.98418,1.98373,1.98374,8000000.0
2009-10-20 13:12:00,1.98343,1.98385,1.98334,1.98385,8000000.0
2009-10-20 13:13:00,1.98389,1.98412,1.98385,1.98385,9000000.0
2009-10-20 13:14:00,1.98327,1.98327,1.98287,1.98297,6000000.0
2009-10-20 13:15:00,1.98268,1.98272,1.98252,1.9826,8000000.0
2009-10-20 13:16:00,1.98289,1.98289,1.9827,1.98278,8000000.0
2009-10-20 13:17:00,1.98276,1.98285,1.98266,1.9828,9000000.0
2009-10-20 13:18:00,1.98289,1.98316,1.98272,1.98316,10000000.0
2009-10-20 13:19:00,1.98355,1.98355,1.98301,1.98309,5000000.0
2009-10-20 13:20:00,1.98323,1.98329,1.98315,1.98329,8000000.0
2009-10-20 13:21:00,1.98353,1.98366,1.98352,1.98352,7000000.0
2009-10-20 13:22:00,1.98342,1.98342,1.98305,1.98332,11000000.0
2009-10-20 13:23:00,1.9831,1.98316,1.98299,1.98316,8000000.0
2009-10-20 13:24:00,1.98352,1.98358,1.98352,1.98352,7000000.0
2009-10-20 13:25:00,1.9835,1.98365,1.9835,1.9835,5000000.0
2009-10-20 13:26:00,1.98346,1.98362,1.98346,1.98352,10000000.0
2009-10-20 13:27:00,1.98357,1.98385,1.98357,1.98372,8000000.0
2009-10-20 13:28:00,1.9835,1.9835,1.98332,1.98332,21000000.0
2009-10-20 13:29:00,1.98345,1.98352,1.98331,1.98331,17000000.0
2009-10-20 13:30:00,1.98325,1.98326,1.9825,1.9825,7000000.0
2009-10-20 13:31:00,1.9822,1.98239,1.9822,1.98221,9000000.0
2009-10-20 13:32:00,1.98234,1.98266,1.98219,1.98219,14000000.0
2009-10-20 13:33:00,1.98205,1.98205,1.98165,1.98165,14000000.0
2009-10-20 13:34:00,1.9815,1.98188,1.9815,1.98188,31000000.0
2009-10-20 13:35:00,1.98216,1.98252,1.98216,1.98229,17000000.0
2009-10-20 13:36:00,1.98258,1.98287,1.98253,1.98287,24000000.0
2009-10-20 13:37:00,1.98276,1.98276,1.98244,1.98244,10000000.0
2009-10-20 13:38:00,1.98241,1.98277,1.98241,1.98274,18000000.0
2009-10-20 13:39:00,1.98289,1.98289,1.98257,1.98262,15000000.0
2009-10-20 13:40:00,1.98261,1.98295,1.98254,1.98286,29000000.0
2009-10-20 13:41:00,1.98303,1.98313,1.9829,1.9829,13000000.0
2009-10-20 13:42:00,1.98279,1.98282,1.98249,1.98254,8000000.0
2009-10-20 13:43:00,1.98271,1.98292,1.9827,1.98288,10000000.0
2009-10-20 13:44:00,1.98292,1.98302,1.98279,1.98279,26000000.0
2009-10-20 13:45:00,1.98285,1.98311,1.98285,1.98295,22000000.0
2009-10-20 13:46:00,1.9831,1.9834,1.98305,1.98332,19000000.0
2009-10-20 13:47:00,1.98323,1.98329,1.98322,1.98329,17000000.0
2009-10-20 13:48:00,1.98337,1.98337,1.98308,1.98308,22000000.0
2009-10-20 13:49:00,1.98311,1.98311,1.9829,1.9829,24000000.0
2009-10-20 13:50:00,1.98289,1.98303,1.98285,1.98303,15000000.0
2009-10-20 13:51:00,1.98306,1.98306,1.98292,1.98292,22000000.0
2009-10-20 13:52:00,1.98276,1.98276,1.98254,1.98269,32000000.0
2009-10-20 13:53:00,1.98257,1.98268,1.98255,1.98266,28000000.0
2009-10-20 13:54:00,1.98262,1.98264,1.98244,1.98244,31000000.0
2009-10-20 13:55:00,1.98233,1.98259,1.98233,1.98259,20000000.0
2009-10-20 13:56:00,1.98233,1.98244,1.98227,1.98244,24000000.0
2009-10-20 13:57:00,1.98238,1.98238,1.98217,1.98223,34000000.0
2009-10-20 13:58:00,1.98215,1.98233,1.98209,1.98217,16000000.0
2009-10-20 13:59:00,1.98221,1.98221,1.9819,1.9819,30000000.0
2009-10-20 14:00:00,1.98196,1.98196,1.98172,1.98172,39000000.0
2009-10-20 14:01:00,1.98173,1.98196,1.98173,1.98196,30000000.0
2009-10-20 14:02:00,1.98184,1.98184,1.98161,1.98162,19000000.0
2009-10-20 14:03:00,1.98177,1.98194,1.98177,1.98191,23000000.0
2009-10-20 14:04:00,1.98172,1.9819,1.9817,1.98174,33000000.0
2009-10-20 14:05:00,1.98183,1.98257,1.98183,1.98257,28000000.0
2009-10-20 14:06:00,1.98295,1.98302,1.98287,1.98298,31000000.0
2009-10-20 14:07:00,1.98305,1.98306,1.98291,1.98304,31000000.0
2009-10-20 14:08:00,1.9831,1.98324,1.98305,1.98316,27000000.0
2009-10-20 14:09:00,1.9835,1.98378,1.9835,1.98378,27000000.0
2009-10-20 14:10:00,1.98382,1.98382,1.98336,1.98336,24000000.0
2009-10-20 14:11:00,1.98332,1.98337,1.98321,1.98337,21000000.0
2009-10-20 14:12:00,1.98325,1.98332,1.98308,1.98308,22000000.0
2009-10-20 14:13:00,1.98303,1.98305,1.98291,1.98294,13000000.0
2009-10-20 14:14:00,1.98295,1.98299,1.98283,1.98285,21000000.0
2009-10-20 14:15:00,1.98293,1.9831,1.98283,1.98285,25000000.0
2009-10-20 14:16:00,1.98285,1.9831,1.9828,1.9831,26000000.0
2009-10-20 14:17:00,1.98317,1.98346,1.98317,1.98342,32000000.0
2009-10-20 14:18:00,1.98382,1.98397,1.9838,1.9838,27000000.0
2009-10-20 14:19:00,1.98381,1.98394,1.9838,1.98381,35000000.0
2009-10-20 14:20:00,1.98384,1.98406,1.98384,1.98402,32000000.0
2009-10-20 14:21:00,1.98402,1.98427,1.98399,1.98415,39000000.0
2009-10-20 14:22:00,1.98418,1.98447,1.98418,1.98447,22000000.0
2009-10-20 14:23:00,1.98426,1.98459,1.98426,1.98459,40000000.0
2009-10-20 14:24:00,1.98463,1.98475,1.98431,1.98432,10000000.0
2009-10-20 14:25:00,1.98391,1.98418,1.98391,1.98399,35000000.0
2009-10-20 14:26:00,1.98403,1.98429,1.984,1.98419,18000000.0
2009-10-20 14:27:00,1.98459,1.98495,1.98459,1.98495,28000000.0
2009-10-20 14:28:00,1.98547,1.9859,1.98538,1.98562,21000000.0
2009-10-20 14:29:00,1.98592,1.98595,1.98539,1.98539,16000000.0
2009-10-20 14:30:00,1.98526,1.98587,1.98526,1.98587,25000000.0
2009-10-20 14:31:00,1.98582,1.98631,1.98582,1.98631,26000000.0
2009-10-20 14:32:00,1.98576,1.98576,1.98502,1.98548,32000000.0
2009-10-20 14:33:00,1.98554,1.9861,1.98549,1.9861,20000000.0
2009-10-20 14:34:00,1.98597,1.98618,1.98597,1.98605,25000000.0
2009-10-20 14:35:00,1.98631,1.98631,1.98598,1.98598,23000000.0
2009-10-20 14:36:00,1.9858,1.98583,1.98534,1.98568,11000000.0
2009-10-20 14:37:00,1.9859,1.98597,1.9856,1.9856,41000000.0
2009-10-20 14:38:00,1.98557,1.98565,1.98507,1.98507,54000000.0
2009-10-20 14:39:00,1.98498,1.98542,1.98498,1.98542,36000000.0
2009-10-20 14:40:00,1.98536,1.98536,1.98486,1.98486,36000000.0
2009-10-20 14:41:00,1.98492,1.98526,1.98492,1.98526,41000000.0
2009-10-20 14:42:00,1.98523,1.98531,1.98498,1.98531,19000000.0
2009-10-20 14:43:00,1.98535,1.98557,1.98503,1.98543,20000000.0
2009-10-20 14:44:00,1.98519,1.98522,1.98489,1.98501,25000000.0
2009-10-20 14:45:00,1.98486,1.98489,1.98463,1.98489,33000000.0
2009-10-20 14:46:00,1.98473,1.98495,1.98473,1.98481,11000000.0
2009-10-20 14:47:00,1.98467,1.98467,1.98456,1.98456,7000000.0
2009-10-20 14:48:00,1.98464,1.98464,1.98433,1.98433,21000000.0
2009-10-20 14:49:00,1.98421,1.98421,1.9839,1.98409,32000000.0
2009-10-20 14:50:00,1.98381,1.98404,1.98381,1.98404,33000000.0
2009-10-20 14:51:00,1.98393,1.98393,1.98357,1.98357,37000000.0
2009-10-20 14:52:00,1.98364,1.98379,1.98353,1.98379,17000000.0
2009-10-20 14:53:00,1.98383,1.98386,1.98338,1.98338,22000000.0
2009-10-20 14:54:00,1.98359,1.98406,1.98359,1.98391,17000000.0
2009-10-20 14:55:00,1.98401,1.98421,1.98401,1.98421,7000000.0
2009-10-20 14:56:00,1.98434,1.98465,1.98434,1.98465,21000000.0
2009-10-20 14:57:00,1.98493,1.98536,1.98493,1.98519,12000000.0
2009-10-20 14:58:00,1.98536,1.98539,1.98502,1.98528,31000000.0
2009-10-20 14:59:00,1.98548,1.9857,1.98548,1.98554,20000000.0
2009-10-20 15:00:00,1.9857,1.98597,1.9857,1.98597,32000000.0
2009-10-20 15:01:00,1.98641,1.98672,1.9864,1.98672,14000000.0
2009-10-20 15:02:00,1.98683,1.98683,1.98644,1.98656,26000000.0
2009-10-20 15:03:00,1.98606,1.98607,1.98585,1.98593,30000000.0
2009-10-20 15:04:00,1.98592,1.98608,1.98564,1.98587,29000000.0
2009-10-20 15:05:00,1.98562,1.98576,1.98534,1.98534,28000000.0
2009-10-20 15:06:00,1.98544,1.98544,1.98461,1.98461,16000000.0
2009-10-20 15:07:00,1.9845,1.98476,1.9845,1.98476,26000000.0
2009-10-20 15:08:00,1.98444,1.98458,1.98443,1.98444,25000000.0
2009-10-20 15:09:00,1.9844,1.98485,1.9844,1.98485,34000000.0
2009-10-20 15:10:00,1.98458,1.98458,1.9841,1.9841,36000000.0
2009-10-20 15:11:00,1.98415,1.98433,1.98414,1.98433,27000000.0
2009-10-20 15:12:00,1.98437,1.98441,1.98419,1.98419,26000000.0
2009-10-20 15:13:00,1.98476,1.98509,1.98469,1.98509,41000000.0
2009-10-20 15:14:00,1.98505,1.98505,1.98485,1.98487,30000000.0
2009-10-20 15:15:00,1.98454,1.98466,1.98438,1.98466,21000000.0
2009-10-20 15:16:00,1.98487,1.98497,1.98487,1.98493,9000000.0
2009-10-20 15:17:00,1.98502,1.98551,1.98502,1.98551,26000000.0
2009-10-20 15:18:00,1.98574,1.98574,1.98563,1.98568,10000000.0
2009-10-20 15:19:00,1.98547,1.98559,1.98547,1.98559,16000000.0
2009-10-20 15:20:00,1.98575,1.98579,1.98548,1.98548,20000000.0
2009-10-20 15:21:00,1.98529,1.98565,1.98529,1.98551,12000000.0
2009-10-20 15:22:00,1.98532,1.98534,1.98512,1.98521,22000000.0
2009-10-20 15:23:00,1.98575,1.98635,1.98575,1.98611,36000000.0
2009-10-20 15:24:00,1.98613,1.98613,1.98565,1.98565,20000000.0
2009-10-20 15:25:00,1.98528,1.98539,1.98527,1.98539,14000000.0
2009-10-20 15:26:00,1.98529,1.98538,1.98524,1.98535,40000000.0
2009-10-20 15:27:00,1.98529,1.98533,1.98516,1.98531,32000000.0
2009-10-20 15:28:00,1.98532,1.98545,1.9852,1.9852,55000000.0
2009-10-20 15:29:00,1.98486,1.98486,1.98216,1.98252,47000000.0
2009-10-20 15:30:00,1.98326,1.9854,1.98326,1.9854,71000000.0
2009-10-20 15:31:00,1.98552,1.98573,1.98549,1.98565,58000000.0
2009-10-20 15:32:00,1.98579,1.98621,1.98579,1.98597,25000000.0
2009-10-20 15:33:00,1.98611,1.98642,1.98611,1.98611,32000000.0
2009-10-20 15:34:00,1.98615,1.98625,1.98483,1.98483,22000000.0
2009-10-20 15:35:00,1.98473,1.98478,1.98436,1.98436,30000000.0
2009-10-20 15:36:00,1.98371,1.98371,1.98322,1.98354,23000000.0
2009-10-20 15:37:00,1.98346,1.98377,1.98346,1.98377,24000000.0
2009-10-20 15:38:00,1.98423,1.98562,1.98423,1.98562,61000000.0
2009-10-20 15:39:00,1.98572,1.98582,1.98553,1.98582,40000000.0
2009-10-20 15:40:00,1.9857,1.98597,1.98553,1.98597,37000000.0
2009-10-20 15:41:00,1.98583,1.98583,1.98545,1.98545,43000000.0
2009-10-20 15:42:00,1.98555,1.9857,1.98549,1.9857,41000000.0
2009-10-20 15:43:00,1.98602,1.98602,1.98571,1.98571,30000000.0
2009-10-20 15:44:00,1.98614,1.98668,1.98614,1.98627,29000000.0
2009-10-20 15:45:00,1.98664,1.98713,1.98664,1.98672,36000000.0
2009-10-20 15:46:00,1.98664,1.98668,1.98638,1.98638,24000000.0
2009-10-20 15:47:00,1.98643,1.98643,1.98616,1.98616,31000000.0
2009-10-20 15:48:00,1.98588,1.98603,1.98583,1.98583,33000000.0
2009-10-20 15:49:00,1.9859,1.98594,1.9857,1.98583,25000000.0
2009-10-20 15:50:00,1.98611,1.98611,1.98582,1.986,11000000.0
2009-10-20 15:51:00,1.98672,1.98702,1.98672,1.98698,37000000.0
2009-10-20 15:52:00,1.98695,1.98695,1.98663,1.98666,23000000.0
2009-10-20 15:53:00,1.98659,1.98686,1.98659,1.98686,15000000.0
2009-10-20 15:54:00,1.98665,1.98665,1.9864,1.9864,26000000.0
2009-10-20 15:55:00,1.98632,1.98638,1.98619,1.98619,33000000.0
2009-10-20 15:56:00,1.98602,1.98606,1.98585,1.98589,36000000.0
2009-10-20 15:57:00,1.98624,1.98627,1.98612,1.98627,34000000.0
2009-10-20 15:58:00,1.98626,1.98626,1.98575,1.98588,24000000.0
2009-10-20 15:59:00,1.98538,1.98538,1.98468,1.98468,23000000.0
2009-10-20 16:00:00,1.98409,1.98452,1.98409,1.98436,51000000.0
2009-10-20 16:01:00,1.98376,1.98386,1.98357,1.98383,31000000.0
2009-10-20 16:02:00,1.98392,1.98423,1.98392,1.98411,29000000.0
2009-10-20 16:03:00,1.98415,1.98445,1.98415,1.98445,51000000.0
2009-10-20 16:04:00,1.98443,1.98443,1.98421,1.98437,38000000.0
2009-10-20 16:05:00,1.98425,1.98464,1.98425,1.98464,37000000.0
2009-10-20 16:06:00,1.98479,1.98481,1.98456,1.98469,33000000.0
2009-10-20 16:07:00,1.9847,1.98533,1.9847,1.98533,37000000.0
2009-10-20 16:08:00,1.98492,1.98524,1.9848,1.98524,37000000.0
2009-10-20 16:09:00,1.98505,1.98524,1.98505,1.98516,44000000.0
2009-10-20 16:10:00,1.98546,1.98559,1.98533,1.98533,41000000.0
2009-10-20 16:11:00,1.98551,1.98613,1.98551,1.98613,27000000.0
2009-10-20 16:12:00,1.98609,1.98617,1.98585,1.98617,22000000.0
2009-10-20 16:13:00,1.98631,1.98669,1.98631,1.9866,38000000.0
2009-10-20 16:14:00,1.98646,1.98646,1.98596,1.98645,41000000.0
2009-10-20 16:15:00,1.98623,1.98661,1.98615,1.9865,42000000.0
2009-10-20 16:16:00,1.98642,1.98651,1.9862,1.98643,45000000.0
2009-10-20 16:17:00,1.9865,1.98698,1.9865,1.98688,22000000.0
2009-10-20 16:18:00,1.98696,1.98741,1.98696,1.98722,49000000.0
2009-10-20 16:19:00,1.98725,1.9873,1.98717,1.98722,27000000.0
2009-10-20 16:20:00,1.98738,1.98768,1.98737,1.98742,52000000.0
2009-10-20 16:21:00,1.9874,1.98741,1.98718,1.98741,37000000.0
2009-10-20 16:22:00,1.98713,1.98713,1.98665,1.98665,50000000.0
2009-10-20 16:23:00,1.9865,1.9865,1.98611,1.98622,48000000.0
2009-10-20 16:24:00,1.9859,1.98595,1.98577,1.98593,44000000.0
2009-10-20 16:25:00,1.98611,1.98625,1.9861,1.98625,28000000.0
2009-10-20 16:26:00,1.98605,1.98627,1.98603,1.98603,41000000.0
2009-10-20 16:27:00,1.98616,1.98676,1.98616,1.98666,46000000.0
2009-10-20 16:28:00,1.98683,1.98684,1.98667,1.98674,34000000.0
2009-10-20 16:29:00,1.98686,1.98742,1.98686,1.98742,24000000.0
2009-10-20 16:30:00,1.98726,1.9875,1.98725,1.9875,43000000.0
2009-10-20 16:31:00,1.98771,1.98799,1.98771,1.98789,36000000.0
2009-10-20 16:32:00,1.98813,1.9884,1.98794,1.9884,34000000.0
2009-10-20 16:33:00,1.98819,1.98819,1.98793,1.98799,41000000.0
2009-10-20 16:34:00,1.98869,1.98937,1.9886,1.98937,29000000.0
2009-10-20 16:35:00,1.98967,1.98995,1.98966,1.98983,53000000.0
2009-10-20 16:36:00,1.99007,1.99021,1.98997,1.99021,43000000.0
2009-10-20 16:37:00,1.99026,1.99035,1.99018,1.99025,56000000.0
2009-10-20 16:38:00,1.99026,1.99032,1.99018,1.99025,34000000.0
2009-10-20 16:39:00,1.99026,1.99048,1.99017,1.99048,43000000.0
2009-10-20 16:40:00,1.99037,1.99078,1.99036,1.99078,63000000.0
2009-10-20 16:41:00,1.99077,1.99091,1.99062,1.99073,44000000.0
2009-10-20 16:42:00,1.99072,1.99082,1.99063,1.99082,57000000.0
2009-10-20 16:43:00,1.99068,1.99078,1.99058,1.99076,20000000.0
2009-10-20 16:44:00,1.99103,1.99109,1.99078,1.991,34000000.0
2009-10-20 16:45:00,1.99106,1.99106,1.9907,1.9907,41000000.0
2009-10-20 16:46:00,1.9907,1.99119,1.99066,1.99119,59000000.0
2009-10-20 16:47:00,1.99098,1.99157,1.99098,1.9914,55000000.0
2009-10-20 16:48:00,1.99138,1.99142,1.99117,1.99117,46000000.0
2009-10-20 16:49:00,1.99127,1.99163,1.99111,1.99157,35000000.0
2009-10-20 16:50:00,1.99175,1.99175,1.99129,1.99131,45000000.0
2009-10-20 16:51:00,1.99129,1.99145,1.99121,1.9913,30000000.0
2009-10-20 16:52:00,1.99109,1.99128,1.99077,1.99077,30000000.0
2009-10-20 16:53:00,1.99092,1.99095,1.99087,1.99087,19000000.0
2009-10-20 16:54:00,1.99082,1.99094,1.99077,1.99094,18000000.0
2009-10-20 16:55:00,1.99073,1.99101,1.99073,1.9909,40000000.0
2009-10-20 16:56:00,1.99069,1.991,1.99069,1.991,37000000.0
2009-10-20 16:57:00,1.99111,1.99198,1.99096,1.99198,17000000.0
2009-10-20 16:58:00,1.99181,1.9926,1.99181,1.9926,45000000.0
2009-10-20 16:59:00,1.99283,1.99322,1.99281,1.99322,39000000.0
2009-10-20 17:00:00,1.99313,1.99313,1.99292,1.99308,47000000.0
2009-10-20 17:01:00,1.99318,1.99368,1.99318,1.99331,26000000.0
2009-10-20 17:02:00,1.993,1.99311,1.99287,1.99287,33000000.0
2009-10-20 17:03:00,1.99281,1.993,1.99266,1.99266,33000000.0
2009-10-20 17:04:00,1.99276,1.99276,1.99253,1.99254,37000000.0
2009-10-20 17:05:00,1.99232,1.99232,1.99209,1.99225,35000000.0
2009-10-20 17:06:00,1.99232,1.99235,1.99202,1.99219,46000000.0
2009-10-20 17:07:00,1.99206,1.99212,1.99196,1.99199,33000000.0
2009-10-20 17:08:00,1.99211,1.99216,1.99184,1.99184,45000000.0
2009-10-20 17:09:00,1.99183,1.9919,1.99166,1.99166,47000000.0
2009-10-20 17:10:00,1.99183,1.99195,1.99165,1.99172,36000000.0
2009-10-20 17:11:00,1.99145,1.99178,1.99145,1.99175,44000000.0
2009-10-20 17:12:00,1.99173,1.99244,1.99173,1.99244,23000000.0
2009-10-20 17:13:00,1.99286,1.9932,1.99286,1.9932,35000000.0
2009-10-20 17:14:00,1.99334,1.9935,1.99326,1.99326,27000000.0
2009-10-20 17:15:00,1.99354,1.99401,1.9935,1.99401,26000000.0
2009-10-20 17:16:00,1.99431,1.99494,1.99431,1.99458,27000000.0
2009-10-20 17:17:00,1.99436,1.99436,1.99402,1.99402,38000000.0
2009-10-20 17:18:00,1.99412,1.99464,1.99412,1.99464,29000000.0
2009-10-20 17:19:00,1.99494,1.9951,1.99492,1.99497,19000000.0
2009-10-20 17:20:00,1.99497,1.995,1.99485,1.99496,29000000.0
2009-10-20 17:21:00,1.9951,1.99524,1.99484,1.99524,26000000.0
2009-10-20 17:22:00,1.9951,1.9951,1.99482,1.99488,30000000.0
2009-10-20 17:23:00,1.99485,1.99485,1.99457,1.99458,32000000.0
2009-10-20 17:24:00,1.99462,1.99472,1.99439,1.99463,23000000.0
2009-10-20 17:25:00,1.9946,1.99499,1.9944,1.99499,20000000.0
2009-10-20 17:26:00,1.99531,1.99564,1.99531,1.99553,18000000.0
2009-10-20 17:27:00,1.99597,1.99607,1.99581,1.9959,44000000.0
2009-10-20 17:28:00,1.99586,1.99618,1.99586,1.99614,39000000.0
2009-10-20 17:29:00,1.99617,1.99649,1.99606,1.99614,36000000.0
2009-10-20 17:30:00,1.99582,1.99582,1.99551,1.99562,61000000.0
2009-10-20 17:31:00,1.99576,1.99576,1.99519,1.99525,62000000.0
2009-10-20 17:32:00,1.99558,1.99592,1.99558,1.99566,54000000.0
2009-10-20 17:33:00,1.99576,1.99627,1.99576,1.99627,64000000.0
2009-10-20 17:34:00,1.99678,1.99766,1.99678,1.99766,60000000.0
2009-10-20 17:35:00,1.99793,1.99798,1.99745,1.99798,43000000.0
2009-10-20 17:36:00,1.99798,1.99836,1.99798,1.99802,58000000.0
2009-10-20 17:37:00,1.99782,1.9979,1.99755,1.9979,47000000.0
2009-10-20 17:38:00,1.99767,1.99795,1.99686,1.99686,44000000.0
2009-10-20 17:39:00,1.9965,1.99679,1.99628,1.99679,41000000.0
2009-10-20 17:40:00,1.99614,1.99614,1.99529,1.99529,59000000.0
2009-10-20 17:41:00,1.99484,1.99484,1.99448,1.99448,50000000.0
2009-10-20 17:42:00,1.99439,1.99454,1.99439,1.99454,37000000.0
2009-10-20 17:43:00,1.99459,1.99459,1.99442,1.99458,33000000.0
2009-10-20 17:44:00,1.99457,1.99498,1.99457,1.99498,46000000.0
2009-10-20 17:45:00,1.99482,1.99482,1.99441,1.99441,49000000.0
2009-10-20 17:46:00,1.99413,1.99437,1.99404,1.99404,56000000.0
2009-10-20 17:47:00,1.99423,1.99556,1.99423,1.99556,65000000.0
2009-10-20 17:48:00,1.9961,1.99618,1.99589,1.99614,61000000.0
2009-10-20 17:49:00,1.99668,1.99788,1.99668,1.99788,72000000.0
2009-10-20 17:50:00,1.99917,1.99975,1.9988,1.99975,53000000.0
2009-10-20 17:51:00,1.99918,1.99918,1.99844,1.99849,54000000.0
2009-10-20 17:52:00,1.99834,1.99852,1.99828,1.99838,51000000.0
2009-10-20 17:53:00,1.99811,1.99851,1.99811,1.99826,42000000.0
2009-10-20 17:54:00,1.99796,1.99811,1.99793,1.99811,32000000.0
2009-10-20 17:55:00,1.99828,1.99856,1.99826,1.99856,32000000.0
2009-10-20 17:56:00,1.99873,1.99873,1.99867,1.99868,47000000.0
2009-10-20 17:57:00,1.99859,1.99873,1.99847,1.99847,34000000.0
2009-10-20 17:58:00,1.99838,1.99838,1.99786,1.99786,44000000.0
2009-10-20 17:59:00,1.99759,1.99794,1.99759,1.99794,39000000.0
2009-10-20 18:00:00,1.9979,1.99803,1.99789,1.99789,32000000.0
2009-10-20 18:01:00,1.99777,1.99777,1.99749,1.99749,52000000.0
2009-10-20 18:02:00,1.99755,1.99755,1.99725,1.99751,30000000.0
2009-10-20 18:03:00,1.99752,1.9976,1.99726,1.99733,38000000.0
2009-10-20 18:04:00,1.99719,1.99719,1.99689,1.99701,38000000.0
2009-10-20 18:05:00,1.99689,1.99708,1.99689,1.99691,36000000.0
2009-10-20 18:06:00,1.99705,1.99745,1.99705,1.99738,32000000.0
2009-10-20 18:07:00,1.99779,1.99781,1.99767,1.99775,38000000.0
2009-10-20 18:08:00,1.99791,1.99801,1.99785,1.99785,56000000.0
2009-10-20 18:09:00,1.9978,1.99784,1.99767,1.99784,34000000.0
2009-10-20 18:10:00,1.99789,1.99798,1.99781,1.99786,26000000.0
2009-10-20 18:11:00,1.99741,1.99741,1.99671,1.99697,34000000.0
2009-10-20 18:12:00,1.99639,1.99639,1.99617,1.9963,24000000.0
2009-10-20 18:13:00,1.99609,1.99624,1.99603,1.99623,30000000.0
2009-10-20 18:14:00,1.99636,1.99688,1.99636,1.99688,22000000.0
2009-10-20 18:15:00,1.99676,1.99679,1.99666,1.99679,21000000.0
2009-10-20 18:16:00,1.99687,1.99687,1.99629,1.99656,66000000.0
2009-10-20 18:17:00,1.99704,1.99704,1.99659,1.99659,60000000.0
2009-10-20 18:18:00,1.99655,1.99658,1.99651,1.99651,33000000.0
2009-10-20 18:19:00,1.99655,1.99661,1.99641,1.99648,46000000.0
2009-10-20 18:20:00,1.9967,1.9967,1.9963,1.99661,61000000.0
2009-10-20 18:21:00,1.9966,1.99692,1.9966,1.99676,37000000.0
2009-10-20 18:22:00,1.99659,1.99674,1.99654,1.99656,49000000.0
2009-10-20 18:23:00,1.99675,1.99675,1.99625,1.99625,34000000.0
2009-10-20 18:24:00,1.99624,1.99625,1.99599,1.99611,47000000.0
2009-10-20 18:25:00,1.99625,1.99634,1.99609,1.99609,31000000.0
2009-10-20 18:26:00,1.99601,1.99601,1.9957,1.9957,43000000.0
2009-10-20 18:27:00,1.99536,1.99536,1.99525,1.99531,35000000.0
2009-10-20 18:28:00,1.99534,1.99678,1.99534,1.99675,18000000.0
2009-10-20 18:29:00,1.99696,1.99704,1.99695,1.99704,24000000.0
2009-10-20 18:30:00,1.99802,1.9985,1.99802,1.99847,32000000.0
2009-10-20 18:31:00,1.99854,1.99858,1.99837,1.99858,46000000.0
2009-10-20 18:32:00,1.99855,1.99989,1.99855,1.99989,55000000.0
2009-10-20 18:33:00,1.99983,1.99983,1.99932,1.99932,29000000.0
2009-10-20 18:34:00,1.99901,1.99928,1.99901,1.99928,32000000.0
2009-10-20 18:35:00,1.99993,2.00013,1.9997,2.00013,47000000.0
2009-10-20 18:36:00,2.00023,2.00023,1.99995,1.99995,65000000.0
2009-10-20 18:37:00,2.00017,2.00037,1.99988,2.00037,63000000.0
2009-10-20 18:38:00,2.00052,2.00066,2.00047,2.00047,61000000.0
2009-10-20 18:39:00,2.00049,2.00055,2.00038,2.00038,37000000.0
2009-10-20 18:40:00,2.00031,2.00049,2.0001,2.00049,52000000.0
2009-10-20 18:41:00,2.00043,2.00048,2.00017,2.00024,68000000.0
2009-10-20 18:42:00,1.99986,1.99986,1.99961,1.99986,40000000.0
2009-10-20 18:43:00,2.00018,2.00023,2.00004,2.00004,39000000.0
2009-10-20 18:44:00,1.99976,1.99985,1.99973,1.99978,33000000.0
2009-10-20 18:45:00,1.99941,1.99958,1.99923,1.99923,57000000.0
2009-10-20 18:46:00,1.99839,1.99888,1.99834,1.99888,61000000.0
2009-10-20 18:47:00,1.99873,1.99873,1.99759,1.99759,41000000.0
2009-10-20 18:48:00,1.99746,1.99803,1.99746,1.99803,26000000.0
2009-10-20 18:49:00,1.99825,1.99825,1.9977,1.9977,31000000.0
2009-10-20 18:50:00,1.99742,1.99742,1.99703,1.99723,37000000.0
2009-10-20 18:51:00,1.99728,1.99758,1.99728,1.99758,17000000.0
2009-10-20 18:52:00,1.99749,1.99756,1.99738,1.99738,33000000.0
2009-10-20 18:53:00,1.99726,1.99726,1.9966,1.9966,31000000.0
2009-10-20 18:54:00,1.99658,1.99716,1.99658,1.99715,11000000.0
2009-10-20 18:55:00,1.99698,1.9971,1.9969,1.9969,22000000.0
2009-10-20 18:56:00,1.99666,1.997,1.99666,1.9967,16000000.0
2009-10-20 18:57:00,1.99684,1.99745,1.99684,1.99736,15000000.0
2009-10-20 18:58:00,1.99757,1.99767,1.99742,1.99762,19000000.0
2009-10-20 18:59:00,1.99773,1.99809,1.99773,1.99809,26000000.0
2009-10-20 19:00:00,1.99818,1.99818,1.99766,1.99808,12000000.0
2009-10-20 19:01:00,1.99814,1.99835,1.99814,1.99821,18000000.0
2009-10-20 19:02:00,1.99793,1.99793,1.99772,1.99779,23000000.0
2009-10-20 19:03:00,1.99774,1.99789,1.99757,1.99757,21000000.0
2009-10-20 19:04:00,1.99776,1.99778,1.99751,1.99751,55000000.0
2009-10-20 19:05:00,1.99753,1.99768,1.99739,1.99739,42000000.0
2009-10-20 19:06:00,1.99739,1.99745,1.99721,1.99745,63000000.0
2009-10-20 19:07:00,1.99732,1.99771,1.99717,1.99717,39000000.0
2009-10-20 19:08:00,1.99637,1.9966,1.99597,1.9966,32000000.0
2009-10-20 19:09:00,1.99672,1.99701,1.99665,1.99672,56000000.0
2009-10-20 19:10:00,1.99681,1.99694,1.99665,1.99687,27000000.0
2009-10-20 19:11:00,1.9968,1.99708,1.9968,1.99708,36000000.0
2009-10-20 19:12:00,1.99728,1.99728,1.99713,1.99713,25000000.0
2009-10-20 19:13:00,1.99716,1.99725,1.9971,1.9971,23000000.0
2009-10-20 19:14:00,1.99708,1.99709,1.99693,1.99703,37000000.0
2009-10-20 19:15:00,1.99696,1.99696,1.99654,1.99665,17000000.0
2009-10-20 19:16:00,1.9969,1.9969,1.99674,1.99674,23000000.0
2009-10-20 19:17:00,1.99664,1.99664,1.99627,1.99627,17000000.0
2009-10-20 19:18:00,1.99617,1.99627,1.99612,1.99619,30000000.0
2009-10-20 19:19:00,1.99663,1.99669,1.99656,1.99658,36000000.0
2009-10-20 19:20:00,1.99641,1.99652,1.99641,1.99652,23000000.0
2009-10-20 19:21:00,1.99666,1.99666,1.99649,1.99649,21000000.0
2009-10-20 19:22:00,1.99657,1.99672,1.99646,1.99662,25000000.0
2009-10-20 19:23:00,1.99663,1.99675,1.99645,1.99675,12000000.0
2009-10-20 19:24:00,1.99675,1.99682,1.99647,1.99652,39000000.0
2009-10-20 19:25:00,1.99653,1.9967,1.9965,1.99658,49000000.0
2009-10-20 19:26:00,1.99654,1.99671,1.99649,1.99649,48000000.0
2009-10-20 19:27:00,1.99618,1.99636,1.99613,1.99636,51000000.0
2009-10-20 19:28:00,1.99637,1.99637,1.99594,1.99594,40000000.0
2009-10-20 19:29:00,1.99597,1.99682,1.99597,1.99682,28000000.0
2009-10-20 19:30:00,1.99705,1.99705,1.99666,1.99671,32000000.0
2009-10-20 19:31:00,1.997,1.99737,1.997,1.99737,28000000.0
2009-10-20 19:32:00,1.99727,1.99743,1.99709,1.9971,31000000.0
2009-10-20 19:33:00,1.99684,1.99686,1.99678,1.99686,14000000.0
2009-10-20 19:34:00,1.99686,1.99722,1.99682,1.99722,49000000.0
2009-10-20 19:35:00,1.99714,1.99715,1.99689,1.99705,28000000.0
2009-10-20 19:36:00,1.997,1.99705,1.99699,1.99702,16000000.0
2009-10-20 19:37:00,1.99701,1.99708,1.9969,1.99704,26000000.0
2009-10-20 19:38:00,1.99703,1.99708,1.9969,1.99704,18000000.0
2009-10-20 19:39:00,1.99668,1.99668,1.99632,1.99643,13000000.0
2009-10-20 19:40:00,1.99628,1.99714,1.99628,1.99711,16000000.0
2009-10-20 19:41:00,1.9972,1.99736,1.99717,1.99736,17000000.0
2009-10-20 19:42:00,1.99732,1.9978,1.99732,1.9978,19000000.0
2009-10-20 19:43:00,1.99786,1.99789,1.99773,1.99789,21000000.0
2009-10-20 19:44:00,1.99786,1.99786,1.99768,1.99769,21000000.0
2009-10-20 19:45:00,1.99788,1.99845,1.99788,1.99805,33000000.0
2009-10-20 19:46:00,1.99792,1.99808,1.99772,1.99798,18000000.0
2009-10-20 19:47:00,1.99802,1.99825,1.99802,1.99808,22000000.0
2009-10-20 19:48:00,1.9979,1.9979,1.99719,1.99721,18000000.0
2009-10-20 19:49:00,1.99706,1.99708,1.99698,1.99704,27000000.0
2009-10-20 19:50:00,1.99688,1.99698,1.99674,1.99674,23000000.0
2009-10-20 19:51:00,1.99687,1.99687,1.99662,1.99669,25000000.0
2009-10-20 19:52:00,1.99677,1.99688,1.99677,1.99688,15000000.0
2009-10-20 19:53:00,1.99689,1.99699,1.99682,1.99699,21000000.0
2009-10-20 19:54:00,1.99675,1.99675,1.99664,1.99674,9000000.0
2009-10-20 19:55:00,1.99666,1.99666,1.99633,1.99654,30000000.0
2009-10-20 19:56:00,1.99664,1.99664,1.99647,1.99648,20000000.0
2009-10-20 19:57:00,1.99673,1.99676,1.99656,1.99656,12000000.0
2009-10-20 19:58:00,1.99663,1.99717,1.99659,1.99717,13000000.0
2009-10-20 19:59:00,1.99705,1.99746,1.99705,1.99746,31000000.0
2009-10-20 20:00:00,1.99709,1.99713,1.99695,1.99713,23000000.0
2009-10-20 20:01:00,1.9969,1.9969,1.9968,1.99682,13000000.0
2009-10-20 20:02:00,1.99688,1.99697,1.99679,1.99685,20000000.0
2009-10-20 20:03:00,1.99682,1.99693,1.99682,1.99693,18000000.0
2009-10-20 20:04:00,1.99687,1.99704,1.99687,1.9969,27000000.0
2009-10-20 20:05:00,1.99685,1.99697,1.99677,1.99697,23000000.0
2009-10-20 20:06:00,1.99699,1.99699,1.9965,1.9965,13000000.0
2009-10-20 20:07:00,1.99643,1.99662,1.99635,1.99637,29000000.0
2009-10-20 20:08:00,1.9964,1.99659,1.99633,1.99634,15000000.0
2009-10-20 20:09:00,1.99601,1.9961,1.99585,1.99585,17000000.0
2009-10-20 20:10:00,1.9963,1.99644,1.99625,1.99625,20000000.0
2009-10-20 20:11:00,1.99637,1.99656,1.99624,1.99656,10000000.0
2009-10-20 20:12:00,1.99675,1.99675,1.99663,1.99664,15000000.0
2009-10-20 20:13:00,1.99644,1.99674,1.99644,1.99651,17000000.0
2009-10-20 20:14:00,1.9963,1.99663,1.99627,1.99663,15000000.0
2009-10-20 20:15:00,1.99669,1.99669,1.9964,1.99659,10000000.0
2009-10-20 20:16:00,1.99639,1.99652,1.99632,1.99652,22000000.0
2009-10-20 20:17:00,1.99661,1.99661,1.99619,1.99642,17000000.0
2009-10-20 20:18:00,1.99636,1.99644,1.99623,1.99631,24000000.0
2009-10-20 20:19:00,1.99636,1.99636,1.99597,1.99597,9000000.0
2009-10-20 20:20:00,1.99598,1.99614,1.99592,1.99602,14000000.0
2009-10-20 20:21:00,1.99629,1.99629,1.99568,1.99568,7000000.0
2009-10-20 20:22:00,1.99569,1.99605,1.99569,1.99605,12000000.0
2009-10-20 20:23:00,1.9961,1.99636,1.9961,1.99635,6000000.0
2009-10-20 20:24:00,1.99627,1.99668,1.99624,1.99638,15000000.0
2009-10-20 20:25:00,1.99585,1.99585,1.99539,1.99539,16000000.0
2009-10-20 20:26:00,1.99535,1.99582,1.99535,1.99575,22000000.0
2009-10-20 20:27:00,1.99608,1.99631,1.99608,1.99614,11000000.0
2009-10-20 20:28:00,1.99619,1.99667,1.99619,1.99667,7000000.0
2009-10-20 20:29:00,1.99672,1.99687,1.99648,1.99648,20000000.0
2009-10-20 20:30:00,1.99667,1.99704,1.99667,1.9969,27000000.0
2009-10-20 20:31:00,1.99696,1.99696,1.99646,1.99646,17000000.0
2009-10-20 20:32:00,1.99649,1.9966,1.99642,1.99652,20000000.0
2009-10-20 20:33:00,1.99665,1.99665,1.99635,1.99641,14000000.0
2009-10-20 20:34:00,1.9965,1.99676,1.9965,1.99667,28000000.0
2009-10-20 20:35:00,1.99662,1.99666,1.99649,1.99658,23000000.0
2009-10-20 20:36:00,1.99662,1.99671,1.99657,1.99671,11000000.0
2009-10-20 20:37:00,1.99659,1.9966,1.99651,1.99659,7000000.0
2009-10-20 20:38:00,1.99663,1.99686,1.99663,1.99686,10000000.0
2009-10-20 20:39:00,1.99687,1.99701,1.99687,1.99698,9000000.0
2009-10-20 20:40:00,1.99676,1.99676,1.99635,1.99635,7000000.0
2009-10-20 20:41:00,1.99623,1.99638,1.99618,1.99638,8000000.0
2009-10-20 20:42:00,1.99677,1.99709,1.99656,1.99656,15000000.0
2009-10-20 20:43:00,1.99677,1.9968,1.99673,1.99677,12000000.0
2009-10-20 20:44:00,1.99672,1.99672,1.99656,1.99671,7000000.0
2009-10-20 20:45:00,1.99674,1.99694,1.99674,1.99694,12000000.0
2009-10-20 20:46:00,1.99691,1.99691,1.99614,1.99614,9000000.0
2009-10-20 20:47:00,1.99601,1.99603,1.99589,1.99602,11000000.0
2009-10-20 20:48:00,1.99594,1.99594,1.99585,1.99585,11000000.0
2009-10-20 20:49:00,1.99596,1.99608,1.99577,1.99608,18000000.0
2009-10-20 20:50:00,1.99612,1.99612,1.99595,1.99603,8000000.0
2009-10-20 20:51:00,1.99605,1.99605,1.99575,1.99579,18000000.0
2009-10-20 20:52:00,1.99558,1.99558,1.99545,1.99547,15000000.0
2009-10-20 20:53:00,1.99533,1.99533,1.99515,1.99516,8000000.0
2009-10-20 20:54:00,1.99506,1.99536,1.99506,1.99529,10000000.0
2009-10-20 20:55:00,1.99529,1.99556,1.99518,1.99556,8000000.0
2009-10-20 20:56:00,1.99549,1.99549,1.99525,1.99533,8000000.0
2009-10-20 20:57:00,1.99552,1.99565,1.99551,1.99563,18000000.0
2009-10-20 20:58:00,1.99557,1.99561,1.99554,1.99561,14000000.0
2009-10-20 20:59:00,1.99549,1.99551,1.99543,1.99549,8000000.0
2009-10-20 21:00:00,1.99544,1.99552,1.99541,1.9955,11000000.0
2009-10-20 21:01:00,1.99535,1.99539,1.99528,1.99535,16000000.0
2009-10-20 21:02:00,1.99527,1.99535,1.99515,1.9953,18000000.0
2009-10-20 21:03:00,1.99519,1.99523,1.99487,1.99515,13000000.0
2009-10-20 21:04:00,1.99507,1.99514,1.99503,1.99508,8000000.0
2009-10-20 21:05:00,1.99515,1.99515,1.99486,1.99486,11000000.0
2009-10-20 21:06:00,1.99474,1.99486,1.99474,1.99484,8000000.0
2009-10-20 21:07:00,1.99469,1.99492,1.99463,1.99492,7000000.0
2009-10-20 21:08:00,1.99462,1.99462,1.99445,1.99445,11000000.0
2009-10-20 21:09:00,1.99481,1.99547,1.99481,1.99547,9000000.0
2009-10-20 21:10:00,1.99547,1.99574,1.99547,1.99561,9000000.0
2009-10-20 21:11:00,1.99582,1.99582,1.9957,1.9957,8000000.0
2009-10-20 21:12:00,1.99559,1.99604,1.99398,1.99599,8000000.0
2009-10-20 21:13:00,1.9957,1.9959,1.9957,1.99578,8000000.0
2009-10-20 21:14:00,1.99584,1.99623,1.99584,1.99623,8000000.0
2009-10-20 21:15:00,1.99626,1.99628,1.99593,1.99595,11000000.0
2009-10-20 21:16:00,1.99581,1.99617,1.99581,1.99608,9000000.0
2009-10-20 21:17:00,1.99611,1.99637,1.99611,1.99637,6000000.0
2009-10-20 21:18:00,1.99626,1.99636,1.99585,1.99585,6000000.0
2009-10-20 21:19:00,1.99558,1.99586,1.99558,1.99581,7000000.0
2009-10-20 21:20:00,1.9958,1.99581,1.99574,1.99576,12000000.0
2009-10-20 21:21:00,1.99598,1.99616,1.99587,1.99616,8000000.0
2009-10-20 21:22:00,1.99624,1.99629,1.99608,1.99608,7000000.0
2009-10-20 21:23:00,1.99545,1.99545,1.99471,1.99536,10000000.0
2009-10-20 21:24:00,1.99593,1.99593,1.99585,1.99586,8000000.0
2009-10-20 21:25:00,1.99583,1.99583,1.99537,1.99537,9000000.0
2009-10-20 21:26:00,1.99505,1.99536,1.9948,1.9948,17000000.0
2009-10-20 21:27:00,1.99516,1.99531,1.99478,1.99491,31000000.0
2009-10-20 21:28:00,1.99545,1.9956,1.99545,1.99552,20000000.0
2009-10-20 21:29:00,1.99556,1.9956,1.99555,1.99557,11000000.0
2009-10-20 21:30:00,1.99557,1.99564,1.99556,1.99557,9000000.0
2009-10-20 21:31:00,1.99547,1.99547,1.9947,1.9947,7000000.0
2009-10-20 21:32:00,1.99449,1.99487,1.99449,1.99487,8000000.0
2009-10-20 21:33:00,1.99454,1.99462,1.99452,1.99462,7000000.0
2009-10-20 21:34:00,1.99472,1.99472,1.99437,1.99442,10000000.0
2009-10-20 21:35:00,1.99478,1.99497,1.99477,1.99497,11000000.0
2009-10-20 21:36:00,1.995,1.995,1.99488,1.99488,11000000.0
2009-10-20 21:37:00,1.99427,1.99507,1.99427,1.99507,6000000.0
2009-10-20 21:38:00,1.99468,1.99501,1.99465,1.99469,26000000.0
2009-10-20 21:39:00,1.99407,1.99466,1.99407,1.99435,18000000.0
2009-10-20 21:40:00,1.99477,1.99491,1.99463,1.99487,12000000.0
2009-10-20 21:41:00,1.9951,1.99528,1.99508,1.99528,13000000.0
2009-10-20 21:42:00,1.99524,1.99524,1.99513,1.99519,7000000.0
2009-10-20 21:43:00,1.99516,1.99519,1.99502,1.99502,11000000.0
2009-10-20 21:44:00,1.99499,1.99503,1.99487,1.99503,18000000.0
2009-10-20 21:45:00,1.99497,1.99501,1.99489,1.99499,10000000.0
2009-10-20 21:46:00,1.99497,1.99519,1.99497,1.99519,15000000.0
2009-10-20 21:47:00,1.99514,1.99523,1.99507,1.99517,10000000.0
2009-10-20 21:48:00,1.9952,1.99527,1.99517,1.99527,5000000.0
2009-10-20 21:49:00,1.99543,1.99552,1.9953,1.9953,8000000.0
2009-10-20 21:50:00,1.9953,1.99547,1.9953,1.9954,10000000.0
2009-10-20 21:51:00,1.99534,1.99534,1.99509,1.99524,8000000.0
2009-10-20 21:52:00,1.99514,1.9952,1.99503,1.9952,10000000.0
2009-10-20 21:53:00,1.99519,1.99524,1.99496,1.99496,8000000.0
2009-10-20 21:54:00,1.99485,1.99485,1.99432,1.99459,9000000.0
2009-10-20 21:55:00,1.99557,1.99557,1.99534,1.99545,11000000.0
2009-10-20 21:56:00,1.99498,1.99503,1.99482,1.99495,22000000.0
2009-10-20 21:57:00,1.99449,1.99478,1.99419,1.99469,13000000.0
2009-10-20 21:58:00,1.99517,1.99534,1.99513,1.9952,16000000.0
2009-10-20 21:59:00,1.99503,1.99519,1.99493,1.99519,25000000.0
2009-10-20 22:00:00,1.99534,1.99549,1.99534,1.99548,12000000.0
2009-10-20 22:01:00,1.99542,1.99542,1.99525,1.99525,19000000.0
2009-10-20 22:02:00,1.99528,1.9954,1.99525,1.9954,11000000.0
2009-10-20 22:03:00,1.99518,1.99518,1.99495,1.99499,33000000.0
2009-10-20 22:04:00,1.99533,1.99533,1.99508,1.9953,11000000.0
2009-10-20 22:05:00,1.99506,1.99511,1.99495,1.99495,16000000.0
2009-10-20 22:06:00,1.99488,1.99488,1.99479,1.99487,8000000.0
2009-10-20 22:07:00,1.99497,1.99516,1.99497,1.99516,15000000.0
2009-10-20 22:08:00,1.99514,1.99514,1.99492,1.99495,30000000.0
2009-10-20 22:09:00,1.99468,1.9948,1.99419,1.99438,13000000.0
2009-10-20 22:10:00,1.99495,1.99495,1.99464,1.99464,8000000.0
2009-10-20 22:11:00,1.99457,1.99473,1.99453,1.99454,11000000.0
2009-10-20 22:12:00,1.99381,1.9939,1.99355,1.99355,15000000.0
2009-10-20 22:13:00,1.99346,1.99346,1.99287,1.99318,10000000.0
2009-10-20 22:14:00,1.99347,1.99349,1.99342,1.99342,13000000.0
2009-10-20 22:15:00,1.99348,1.99363,1.99348,1.99363,9000000.0
2009-10-20 22:16:00,1.99379,1.99379,1.99361,1.99365,8000000.0
2009-10-20 22:17:00,1.99361,1.99361,1.99351,1.99352,16000000.0
2009-10-20 22:18:00,1.99349,1.99356,1.99349,1.99351,9000000.0
2009-10-20 22:19:00,1.99349,1.9938,1.99349,1.99368,5000000.0
2009-10-20 22:20:00,1.9936,1.99386,1.99326,1.99386,7000000.0
2009-10-20 22:21:00,1.99371,1.99375,1.99368,1.99369,11000000.0
2009-10-20 22:22:00,1.9937,1.9937,1.99354,1.99357,11000000.0
2009-10-20 22:23:00,1.9935,1.9935,1.99326,1.99326,15000000.0
2009-10-20 22:24:00,1.99318,1.9933,1.99297,1.99297,10000000.0
2009-10-20 22:25:00,1.99303,1.99324,1.99302,1.99324,8000000.0
2009-10-20 22:26:00,1.99354,1.99355,1.99335,1.99335,8000000.0
2009-10-20 22:27:00,1.99329,1.99335,1.99329,1.99331,10000000.0
2009-10-20 22:28:00,1.99322,1.99322,1.99264,1.99282,10000000.0
2009-10-20 22:29:00,1.99324,1.99342,1.99324,1.99342,7000000.0
2009-10-20 22:30:00,1.9936,1.99372,1.9936,1.9936,11000000.0
2009-10-20 22:31:00,1.99362,1.99371,1.99362,1.99365,22000000.0
2009-10-20 22:32:00,1.99359,1.99382,1.99359,1.99382,7000000.0
2009-10-20 22:33:00,1.99357,1.99382,1.99356,1.99378,38000000.0
2009-10-20 22:34:00,1.99364,1.99395,1.99364,1.99377,47000000.0
2009-10-20 22:35:00,1.99376,1.99376,1.99369,1.99369,27000000.0
2009-10-20 22:36:00,1.99375,1.99375,1.99363,1.99363,26000000.0
2009-10-20 22:37:00,1.99364,1.99373,1.99355,1.99355,28000000.0
2009-10-20 22:38:00,1.99399,1.99401,1.99384,1.9939,15000000.0
2009-10-20 22:39:00,1.9939,1.99393,1.99366,1.99366,11000000.0
2009-10-20 22:40:00,1.99367,1.99385,1.99367,1.99384,9000000.0
2009-10-20 22:41:00,1.99413,1.99426,1.99413,1.99416,16000000.0
2009-10-20 22:42:00,1.99412,1.99424,1.99396,1.99417,9000000.0
2009-10-20 22:43:00,1.99403,1.99408,1.99403,1.99406,11000000.0
2009-10-20 22:44:00,1.99411,1.99414,1.9941,1.99413,8000000.0
2009-10-20 22:45:00,1.9938,1.99383,1.99365,1.99365,12000000.0
2009-10-20 22:46:00,1.99359,1.99363,1.99357,1.99363,6000000.0
2009-10-20 22:47:00,1.99351,1.99351,1.99314,1.99314,16000000.0
2009-10-20 22:48:00,1.99255,1.99298,1.99255,1.99256,11000000.0
2009-10-20 22:49:00,1.99235,1.99235,1.99209,1.99222,12000000.0
2009-10-20 22:50:00,1.99254,1.99273,1.99254,1.99273,16000000.0
2009-10-20 22:51:00,1.99264,1.99264,1.99246,1.99246,6000000.0
2009-10-20 22:52:00,1.99238,1.99244,1.99236,1.99241,10000000.0
2009-10-20 22:53:00,1.99251,1.99282,1.99251,1.99282,8000000.0
2009-10-20 22:54:00,1.99281,1.99286,1.99272,1.99286,13000000.0
2009-10-20 22:55:00,1.99265,1.99273,1.99265,1.99272,9000000.0
2009-10-20 22:56:00,1.99278,1.99282,1.99273,1.99273,8000000.0
2009-10-20 22:57:00,1.99231,1.99251,1.99231,1.99242,7000000.0
2009-10-20 22:58:00,1.99213,1.99233,1.99201,1.99201,7000000.0
2009-10-20 22:59:00,1.99211,1.99268,1.99211,1.99268,9000000.0
2009-10-20 23:00:00,1.99239,1.99239,1.99222,1.99222,12000000.0
2009-10-20 23:01:00,1.99202,1.99225,1.99195,1.99195,9000000.0
2009-10-20 23:02:00,1.99226,1.99226,1.99181,1.99208,8000000.0
2009-10-20 23:03:00,1.99215,1.99215,1.99197,1.9921,12000000.0
2009-10-20 23:04:00,1.99207,1.99207,1.99172,1.99187,11000000.0
2009-10-20 23:05:00,1.99157,1.99157,1.99071,1.99079,11000000.0
2009-10-20 23:06:00,1.99089,1.99111,1.99089,1.99111,8000000.0
2009-10-20 23:07:00,1.99128,1.99128,1.99075,1.99092,9000000.0
2009-10-20 23:08:00,1.9907,1.99103,1.9907,1.99098,15000000.0
2009-10-20 23:09:00,1.99073,1.99081,1.99041,1.99041,7000000.0
2009-10-20 23:10:00,1.99005,1.99005,1.98956,1.98956,6000000.0
2009-10-20 23:11:00,1.98935,1.98975,1.98931,1.98975,7000000.0
2009-10-20 23:12:00,1.99002,1.99013,1.98991,1.99002,8000000.0
2009-10-20 23:13:00,1.98993,1.99006,1.98983,1.98983,7000000.0
2009-10-20 23:14:00,1.98995,1.99008,1.98945,1.98945,9000000.0
2009-10-20 23:15:00,1.98923,1.9901,1.98923,1.9901,8000000.0
2009-10-20 23:16:00,1.99039,1.9904,1.99022,1.9904,9000000.0
2009-10-20 23:17:00,1.99079,1.99094,1.99079,1.99079,11000000.0
2009-10-20 23:18:00,1.99101,1.9926,1.99101,1.9926,9000000.0
2009-10-20 23:19:00,1.99302,1.99302,1.99208,1.99221,11000000.0
2009-10-20 23:20:00,1.99223,1.99279,1.99223,1.99279,5000000.0
2009-10-20 23:21:00,1.99274,1.99274,1.99204,1.99204,6000000.0
2009-10-20 23:22:00,1.9916,1.99195,1.9916,1.99195,7000000.0
2009-10-20 23:23:00,1.99191,1.99206,1.99172,1.99174,7000000.0
2009-10-20 23:24:00,1.99174,1.99174,1.99134,1.99134,9000000.0
2009-10-20 23:25:00,1.99114,1.9912,1.99109,1.9912,15000000.0
2009-10-20 23:26:00,1.99146,1.99149,1.99145,1.99148,10000000.0
2009-10-20 23:27:00,1.99144,1.99147,1.9914,1.99141,12000000.0
2009-10-20 23:28:00,1.99134,1.99134,1.99115,1.99117,5000000.0
2009-10-20 23:29:00,1.9912,1.99127,1.99118,1.99121,25000000.0
2009-10-20 23:30:00,1.99109,1.99109,1.99086,1.99086,16000000.0
2009-10-20 23:31:00,1.99091,1.9911,1.99091,1.9911,14000000.0
2009-10-20 23:32:00,1.99112,1.99139,1.99112,1.99139,9000000.0
2009-10-20 23:33:00,1.99134,1.99135,1.99126,1.99128,8000000.0
2009-10-20 23:34:00,1.99131,1.99138,1.99131,1.99138,9000000.0
2009-10-20 23:35:00,1.99141,1.99141,1.99125,1.99125,12000000.0
2009-10-20 23:36:00,1.99123,1.9914,1.99109,1.9914,9000000.0
2009-10-20 23:37:00,1.99061,1.99108,1.99061,1.99062,8000000.0
2009-10-20 23:38:00,1.99115,1.99115,1.991,1.99102,7000000.0
2009-10-20 23:39:00,1.99087,1.99087,1.99058,1.99058,11000000.0
2009-10-20 23:40:00,1.99059,1.99059,1.99026,1.99038,21000000.0
2009-10-20 23:41:00,1.99051,1.99056,1.99049,1.99056,8000000.0
2009-10-20 23:42:00,1.99061,1.99062,1.99056,1.99058,19000000.0
2009-10-20 23:43:00,1.99058,1.9908,1.99058,1.9908,8000000.0
2009-10-20 23:44:00,1.99111,1.99118,1.99097,1.991,8000000.0
2009-10-20 23:45:00,1.99099,1.99107,1.99094,1.99107,7000000.0
2009-10-20 23:46:00,1.9912,1.99157,1.9912,1.99152,8000000.0
2009-10-20 23:47:00,1.99109,1.99135,1.99109,1.99114,6000000.0
2009-10-20 23:48:00,1.99115,1.99137,1.99115,1.99137,7000000.0
2009-10-20 23:49:00,1.99145,1.99166,1.99134,1.99134,9000000.0
2009-10-20 23:50:00,1.99083,1.99105,1.99063,1.99064,11000000.0
2009-10-20 23:51:00,1.99132,1.99132,1.99126,1.99132,10000000.0
2009-10-20 23:52:00,1.9913,1.9913,1.99116,1.99116,7000000.0
2009-10-20 23:53:00,1.99128,1.99143,1.9911,1.99113,11000000.0
2009-10-20 23:54:00,1.99119,1.99146,1.99092,1.99092,7000000.0
2009-10-20 23:55:00,1.99114,1.99123,1.99108,1.99114,9000000.0
2009-10-20 23:56:00,1.99113,1.99126,1.991,1.9911,12000000.0
2009-10-20 23:57:00,1.99108,1.99128,1.99092,1.99118,25000000.0
2009-10-20 23:58:00,1.99067,1.99102,1.99041,1.99041,8000000.0
2009-10-20 23:59:00,1.99112,1.99148,1.99107,1.9914,18000000.0
2009-10-21 00:00:00,1.99148,1.99148,1.99128,1.9913,7000000.0
2009-10-21 00:01:00,1.99137,1.99137,1.99106,1.99106,8000000.0
2009-10-21 00:02:00,1.99117,1.99117,1.99007,1.99007,9000000.0
2009-10-21 00:03:00,1.98984,1.98997,1.98976,1.98997,12000000.0
2009-10-21 00:04:00,1.99008,1.99023,1.99004,1.99023,10000000.0
2009-10-21 00:05:00,1.99093,1.99115,1.99067,1.99113,9000000.0
2009-10-21 00:06:00,1.991,1.991,1.99088,1.99093,8000000.0
2009-10-21 00:07:00,1.9911,1.99123,1.99096,1.9912,9000000.0
2009-10-21 00:08:00,1.99104,1.99134,1.99103,1.99134,8000000.0
2009-10-21 00:09:00,1.99165,1.99186,1.99153,1.99186,7000000.0
2009-10-21 00:10:00,1.99167,1.99175,1.9915,1.99166,23000000.0
2009-10-21 00:11:00,1.99095,1.99119,1.99095,1.99099,10000000.0
2009-10-21 00:12:00,1.99143,1.99157,1.99129,1.99157,9000000.0
2009-10-21 00:13:00,1.99149,1.99157,1.99127,1.99127,8000000.0
2009-10-21 00:14:00,1.99124,1.99143,1.99124,1.99143,7000000.0
2009-10-21 00:15:00,1.99126,1.99126,1.99099,1.99099,9000000.0
2009-10-21 00:16:00,1.99098,1.99098,1.99093,1.99094,9000000.0
2009-10-21 00:17:00,1.99106,1.99106,1.99085,1.99101,7000000.0
2009-10-21 00:18:00,1.99093,1.99093,1.99024,1.99086,8000000.0
2009-10-21 00:19:00,1.99027,1.99084,1.99027,1.99084,6000000.0
2009-10-21 00:20:00,1.99118,1.9912,1.99078,1.99079,10000000.0
2009-10-21 00:21:00,1.99118,1.99164,1.99114,1.99164,8000000.0
2009-10-21 00:22:00,1.99162,1.9918,1.99162,1.99166,8000000.0
2009-10-21 00:23:00,1.99196,1.99214,1.99176,1.99197,8000000.0
2009-10-21 00:24:00,1.99195,1.99195,1.99187,1.99187,6000000.0
2009-10-21 00:25:00,1.99179,1.99181,1.99164,1.99164,11000000.0
2009-10-21 00:26:00,1.99176,1.99176,1.99148,1.99165,7000000.0
2009-10-21 00:27:00,1.99149,1.99155,1.99149,1.99152,10000000.0
2009-10-21 00:28:00,1.99151,1.99151,1.99117,1.99134,5000000.0
2009-10-21 00:29:00,1.99177,1.99189,1.99155,1.9916,10000000.0
2009-10-21 00:30:00,1.99194,1.99243,1.99194,1.99243,6000000.0
2009-10-21 00:31:00,1.99187,1.99252,1.99183,1.99246,7000000.0
2009-10-21 00:32:00,1.99258,1.99261,1.99239,1.99258,7000000.0
2009-10-21 00:33:00,1.99268,1.99293,1.99268,1.99282,9000000.0
2009-10-21 00:34:00,1.99288,1.99288,1.99275,1.9928,23000000.0
2009-10-21 00:35:00,1.99257,1.99257,1.99195,1.99195,7000000.0
2009-10-21 00:36:00,1.99265,1.99277,1.99265,1.99272,5000000.0
2009-10-21 00:37:00,1.99283,1.99309,1.99105,1.99309,8000000.0
2009-10-21 00:38:00,1.99309,1.99339,1.99306,1.99331,7000000.0
2009-10-21 00:39:00,1.99303,1.9931,1.99296,1.99296,7000000.0
2009-10-21 00:40:00,1.99308,1.99378,1.99308,1.99378,7000000.0
2009-10-21 00:41:00,1.99375,1.99376,1.99347,1.99372,6000000.0
2009-10-21 00:42:00,1.9939,1.9939,1.9938,1.9938,8000000.0
2009-10-21 00:43:00,1.99397,1.99418,1.99397,1.99416,5000000.0
2009-10-21 00:44:00,1.99402,1.99402,1.99312,1.99334,6000000.0
2009-10-21 00:45:00,1.99345,1.99375,1.99343,1.99354,16000000.0
2009-10-21 00:46:00,1.99361,1.99361,1.99346,1.99351,10000000.0
2009-10-21 00:47:00,1.99358,1.99362,1.99351,1.99362,7000000.0
2009-10-21 00:48:00,1.99372,1.99376,1.99364,1.99372,8000000.0
2009-10-21 00:49:00,1.99351,1.99351,1.9932,1.99329,10000000.0
2009-10-21 00:50:00,1.99322,1.99326,1.99315,1.99326,10000000.0
2009-10-21 00:51:00,1.99289,1.99338,1.99283,1.99283,8000000.0
2009-10-21 00:52:00,1.99327,1.99343,1.99323,1.99323,5000000.0
2009-10-21 00:53:00,1.99318,1.99339,1.99292,1.99333,11000000.0
2009-10-21 00:54:00,1.9941,1.99434,1.99395,1.99395,10000000.0
2009-10-21 00:55:00,1.99421,1.99434,1.99421,1.99431,7000000.0
2009-10-21 00:56:00,1.99411,1.99418,1.99404,1.99418,5000000.0
2009-10-21 00:57:00,1.99419,1.99425,1.99406,1.99422,7000000.0
2009-10-21 00:58:00,1.99412,1.99413,1.99388,1.99388,10000000.0
2009-10-21 00:59:00,1.99377,1.99378,1.99367,1.9937,7000000.0
2009-10-21 01:00:00,1.99375,1.99389,1.99372,1.99389,19000000.0
2009-10-21 01:01:00,1.99415,1.9942,1.99385,1.99385,12000000.0
2009-10-21 01:02:00,1.9939,1.99425,1.9939,1.9941,8000000.0
2009-10-21 01:03:00,1.99416,1.99416,1.99363,1.99363,7000000.0
2009-10-21 01:04:00,1.99359,1.99414,1.99359,1.99414,8000000.0
2009-10-21 01:05:00,1.99364,1.99364,1.99344,1.9935,7000000.0
2009-10-21 01:06:00,1.99387,1.99473,1.99387,1.99473,8000000.0
2009-10-21 01:07:00,1.99484,1.99484,1.99458,1.99458,8000000.0
2009-10-21 01:08:00,1.9948,1.99505,1.9948,1.99502,5000000.0
2009-10-21 01:09:00,1.99508,1.99519,1.99499,1.99499,5000000.0
2009-10-21 01:10:00,1.99532,1.99647,1.99532,1.99647,5000000.0
2009-10-21 01:11:00,1.99691,1.99695,1.99678,1.99681,11000000.0
2009-10-21 01:12:00,1.99688,1.99688,1.99642,1.99642,8000000.0
2009-10-21 01:13:00,1.99612,1.99612,1.99587,1.99587,10000000.0
2009-10-21 01:14:00,1.99585,1.99605,1.99582,1.99604,10000000.0
2009-10-21 01:15:00,1.99606,1.99614,1.99533,1.99535,10000000.0
2009-10-21 01:16:00,1.99452,1.99523,1.99452,1.99523,8000000.0
2009-10-21 01:17:00,1.99539,1.99572,1.99538,1.99572,10000000.0
2009-10-21 01:18:00,1.99614,1.9962,1.99589,1.99589,8000000.0
2009-10-21 01:19:00,1.99569,1.99582,1.99547,1.99582,11000000.0
2009-10-21 01:20:00,1.99555,1.99555,1.99527,1.99531,13000000.0
2009-10-21 01:21:00,1.99552,1.99563,1.99546,1.99546,7000000.0
2009-10-21 01:22:00,1.99528,1.99537,1.99528,1.99535,7000000.0
2009-10-21 01:23:00,1.99521,1.99531,1.99519,1.99529,11000000.0
2009-10-21 01:24:00,1.9953,1.99534,1.99521,1.99521,7000000.0
2009-10-21 01:25:00,1.995,1.99506,1.99499,1.99504,9000000.0
2009-10-21 01:26:00,1.99509,1.99523,1.99509,1.99523,14000000.0
2009-10-21 01:27:00,1.99533,1.99548,1.99533,1.99536,15000000.0
2009-10-21 01:28:00,1.99532,1.99541,1.99525,1.99535,9000000.0
2009-10-21 01:29:00,1.99533,1.99533,1.9951,1.99532,10000000.0
2009-10-21 01:30:00,1.99571,1.99707,1.99571,1.99707,5000000.0
2009-10-21 01:31:00,1.99758,1.99759,1.99742,1.99759,10000000.0
2009-10-21 01:32:00,1.99745,1.99745,1.99694,1.99711,18000000.0
2009-10-21 01:33:00,1.9967,1.99673,1.99665,1.99673,20000000.0
2009-10-21 01:34:00,1.99676,1.99698,1.99656,1.99698,16000000.0
2009-10-21 01:35:00,1.99684,1.99684,1.99566,1.99566,8000000.0
2009-10-21 01:36:00,1.99545,1.99552,1.99538,1.99552,9000000.0
2009-10-21 01:37:00,1.99539,1.99539,1.99514,1.99525,7000000.0
2009-10-21 01:38:00,1.99515,1.99515,1.99511,1.99512,12000000.0
2009-10-21 01:39:00,1.99507,1.99507,1.99432,1.99432,12000000.0
2009-10-21 01:40:00,1.9952,1.99527,1.9952,1.99527,7000000.0
2009-10-21 01:41:00,1.99528,1.99528,1.99492,1.99492,11000000.0
2009-10-21 01:42:00,1.99489,1.99489,1.99444,1.99444,7000000.0
2009-10-21 01:43:00,1.99424,1.99424,1.99385,1.99396,8000000.0
2009-10-21 01:44:00,1.99395,1.99399,1.99378,1.99378,7000000.0
2009-10-21 01:45:00,1.99388,1.99391,1.99381,1.99385,7000000.0
2009-10-21 01:46:00,1.99366,1.99366,1.99116,1.99116,7000000.0
2009-10-21 01:47:00,1.9901,1.9901,1.98605,1.98605,14000000.0
2009-10-21 01:48:00,1.98485,1.98721,1.98485,1.98721,7000000.0
2009-10-21 01:49:00,1.98727,1.98727,1.98539,1.98552,8000000.0
2009-10-21 01:50:00,1.98714,1.98794,1.98673,1.98794,10000000.0
2009-10-21 01:51:00,1.98754,1.98884,1.98754,1.9888,16000000.0
2009-10-21 01:52:00,1.98948,1.98948,1.98918,1.98918,13000000.0
2009-10-21 01:53:00,1.98969,1.99073,1.98969,1.99073,7000000.0
2009-10-21 01:54:00,1.9909,1.99164,1.9909,1.99162,9000000.0
2009-10-21 01:55:00,1.99203,1.99227,1.99203,1.99227,12000000.0
2009-10-21 01:56:00,1.99227,1.99227,1.99209,1.9922,17000000.0
2009-10-21 01:57:00,1.99213,1.99276,1.99199,1.99276,13000000.0
2009-10-21 01:58:00,1.99268,1.99268,1.99163,1.99163,10000000.0
2009-10-21 01:59:00,1.99131,1.99131,1.98985,1.98985,11000000.0
2009-10-21 02:00:00,1.98938,1.98951,1.98916,1.98916,7000000.0
2009-10-21 02:01:00,1.98855,1.98855,1.98707,1.98707,8000000.0
2009-10-21 02:02:00,1.9871,1.98719,1.98628,1.98628,5000000.0
2009-10-21 02:03:00,1.98536,1.98583,1.98336,1.98583,6000000.0
2009-10-21 02:04:00,1.98564,1.98677,1.98553,1.98677,9000000.0
2009-10-21 02:05:00,1.98638,1.98654,1.98636,1.9865,10000000.0
2009-10-21 02:06:00,1.98653,1.98812,1.98642,1.98812,8000000.0
2009-10-21 02:07:00,1.98839,1.98839,1.98808,1.98837,8000000.0
2009-10-21 02:08:00,1.98843,1.98843,1.98822,1.98822,5000000.0
2009-10-21 02:09:00,1.98826,1.9886,1.98826,1.98836,7000000.0
2009-10-21 02:10:00,1.98836,1.98864,1.98826,1.9886,7000000.0
2009-10-21 02:11:00,1.98859,1.98891,1.98853,1.98891,8000000.0
2009-10-21 02:12:00,1.98935,1.98935,1.9888,1.9888,7000000.0
2009-10-21 02:13:00,1.98879,1.98879,1.98865,1.9887,7000000.0
2009-10-21 02:14:00,1.98862,1.98879,1.98842,1.98879,7000000.0
2009-10-21 02:15:00,1.98899,1.98933,1.98897,1.98933,8000000.0
2009-10-21 02:16:00,1.9899,1.99062,1.9899,1.99062,9000000.0
2009-10-21 02:17:00,1.99073,1.99075,1.9903,1.99032,6000000.0
2009-10-21 02:18:00,1.99012,1.99019,1.99007,1.99018,8000000.0
2009-10-21 02:19:00,1.99033,1.99054,1.99021,1.99053,11000000.0
2009-10-21 02:20:00,1.99028,1.9906,1.99028,1.99037,9000000.0
2009-10-21 02:21:00,1.9903,1.99046,1.99018,1.99046,7000000.0
2009-10-21 02:22:00,1.99053,1.99071,1.99053,1.99071,8000000.0
2009-10-21 02:23:00,1.99024,1.99037,1.99024,1.99037,6000000.0
2009-10-21 02:24:00,1.9904,1.99049,1.99031,1.99045,8000000.0
2009-10-21 02:25:00,1.99036,1.99036,1.99023,1.99023,11000000.0
2009-10-21 02:26:00,1.99014,1.99032,1.99014,1.99032,7000000.0
2009-10-21 02:27:00,1.9908,1.99084,1.99056,1.9908,9000000.0
2009-10-21 02:28:00,1.99102,1.99102,1.99091,1.99097,6000000.0
2009-10-21 02:29:00,1.99086,1.99103,1.99082,1.99091,7000000.0
2009-10-21 02:30:00,1.99091,1.99102,1.99075,1.99084,6000000.0
2009-10-21 02:31:00,1.99075,1.99075,1.99038,1.99038,8000000.0
2009-10-21 02:32:00,1.99041,1.99049,1.99029,1.99049,7000000.0
2009-10-21 02:33:00,1.99039,1.99068,1.99039,1.99057,8000000.0
2009-10-21 02:34:00,1.99054,1.99069,1.99037,1.99037,7000000.0
2009-10-21 02:35:00,1.9906,1.99074,1.9905,1.99058,11000000.0
2009-10-21 02:36:00,1.99066,1.99066,1.99036,1.99046,7000000.0
2009-10-21 02:37:00,1.99083,1.9918,1.99083,1.9918,7000000.0
2009-10-21 02:38:00,1.99156,1.99156,1.99123,1.99123,7000000.0
2009-10-21 02:39:00,1.99125,1.99168,1.99125,1.99146,8000000.0
2009-10-21 02:40:00,1.99153,1.99161,1.99146,1.99148,7000000.0
2009-10-21 02:41:00,1.99167,1.99207,1.99166,1.99202,9000000.0
2009-10-21 02:42:00,1.99217,1.9923,1.99217,1.9923,8000000.0
2009-10-21 02:43:00,1.99221,1.99229,1.99181,1.99181,9000000.0
2009-10-21 02:44:00,1.99162,1.99182,1.99153,1.99182,7000000.0
2009-10-21 02:45:00,1.9917,1.99171,1.99065,1.99065,8000000.0
2009-10-21 02:46:00,1.99007,1.99009,1.9898,1.98999,7000000.0
2009-10-21 02:47:00,1.98941,1.98941,1.98899,1.98899,6000000.0
2009-10-21 02:48:00,1.98905,1.9896,1.98905,1.98953,5000000.0
2009-10-21 02:49:00,1.98934,1.98959,1.98917,1.98954,11000000.0
2009-10-21 02:50:00,1.9893,1.99043,1.9893,1.99043,7000000.0
2009-10-21 02:51:00,1.99046,1.99048,1.99026,1.99037,8000000.0
2009-10-21 02:52:00,1.99007,1.99027,1.99007,1.99024,10000000.0
2009-10-21 02:53:00,1.99049,1.99083,1.99049,1.99083,8000000.0
2009-10-21 02:54:00,1.99063,1.99071,1.99055,1.99062,7000000.0
2009-10-21 02:55:00,1.99054,1.99065,1.99042,1.9905,8000000.0
2009-10-21 02:56:00,1.99065,1.99065,1.98987,1.98988,10000000.0
2009-10-21 02:57:00,1.98994,1.99,1.98978,1.99,8000000.0
2009-10-21 02:58:00,1.99006,1.9904,1.99006,1.9904,7000000.0
2009-10-21 02:59:00,1.99006,1.99006,1.98977,1.98979,9000000.0
2009-10-21 03:00:00,1.98976,1.98976,1.98961,1.98961,7000000.0
2009-10-21 03:01:00,1.98968,1.98968,1.9892,1.98963,6000000.0
2009-10-21 03:02:00,1.98946,1.98959,1.98946,1.98948,10000000.0
2009-10-21 03:03:00,1.9896,1.99003,1.9896,1.9898,7000000.0
2009-10-21 03:04:00,1.9901,1.99035,1.99006,1.99006,7000000.0
2009-10-21 03:05:00,1.99007,1.99021,1.98997,1.98997,8000000.0
2009-10-21 03:06:00,1.99006,1.99023,1.99006,1.99021,5000000.0
2009-10-21 03:07:00,1.99029,1.99033,1.98992,1.98992,8000000.0
2009-10-21 03:08:00,1.99,1.99,1.98986,1.98993,7000000.0
2009-10-21 03:09:00,1.99037,1.99077,1.99037,1.99077,8000000.0
2009-10-21 03:10:00,1.99074,1.99074,1.99057,1.99061,10000000.0
2009-10-21 03:11:00,1.99046,1.99064,1.99033,1.99064,10000000.0
2009-10-21 03:12:00,1.99089,1.99144,1.99089,1.99144,7000000.0
2009-10-21 03:13:00,1.99186,1.99197,1.99185,1.99194,5000000.0
2009-10-21 03:14:00,1.99188,1.99211,1.99188,1.99208,5000000.0
2009-10-21 03:15:00,1.9922,1.9922,1.99201,1.9921,5000000.0
2009-10-21 03:16:00,1.99229,1.99279,1.99229,1.99277,8000000.0
2009-10-21 03:17:00,1.99248,1.99248,1.99192,1.99192,11000000.0
2009-10-21 03:18:00,1.99219,1.99234,1.99211,1.99218,10000000.0
2009-10-21 03:19:00,1.99215,1.99216,1.99163,1.99163,7000000.0
2009-10-21 03:20:00,1.99163,1.99168,1.9915,1.99164,10000000.0
2009-10-21 03:21:00,1.99161,1.99189,1.99141,1.99186,7000000.0
2009-10-21 03:22:00,1.99183,1.99183,1.9915,1.9915,8000000.0
2009-10-21 03:23:00,1.99151,1.9923,1.99149,1.9923,7000000.0
2009-10-21 03:24:00,1.99251,1.99286,1.99251,1.99272,10000000.0
2009-10-21 03:25:00,1.9929,1.99323,1.9929,1.99307,8000000.0
2009-10-21 03:26:00,1.99274,1.99292,1.99274,1.99285,7000000.0
2009-10-21 03:27:00,1.9925,1.99252,1.99221,1.99221,5000000.0
2009-10-21 03:28:00,1.99198,1.99224,1.99194,1.99204,8000000.0
2009-10-21 03:29:00,1.99174,1.99179,1.99148,1.99159,11000000.0
2009-10-21 03:30:00,1.99154,1.99168,1.99154,1.99157,8000000.0
2009-10-21 03:31:00,1.99154,1.99176,1.99151,1.99151,9000000.0
2009-10-21 03:32:00,1.99134,1.9914,1.9909,1.9909,9000000.0
2009-10-21 03:33:00,1.99137,1.99151,1.99125,1.99151,7000000.0
2009-10-21 03:34:00,1.99144,1.99172,1.99144,1.99159,9000000.0
2009-10-21 03:35:00,1.99179,1.99182,1.9915,1.99182,10000000.0
2009-10-21 03:36:00,1.99197,1.99197,1.99163,1.99174,8000000.0
2009-10-21 03:37:00,1.9916,1.9917,1.99159,1.9917,9000000.0
2009-10-21 03:38:00,1.99154,1.99186,1.99154,1.99185,7000000.0
2009-10-21 03:39:00,1.99191,1.99204,1.99171,1.99171,8000000.0
2009-10-21 03:40:00,1.99157,1.99157,1.99133,1.99133,11000000.0
2009-10-21 03:41:00,1.99185,1.99193,1.99176,1.99187,5000000.0
2009-10-21 03:42:00,1.99182,1.99185,1.99172,1.99172,5000000.0
2009-10-21 03:43:00,1.99181,1.99185,1.9917,1.99175,7000000.0
2009-10-21 03:44:00,1.99179,1.992,1.99179,1.99194,8000000.0
2009-10-21 03:45:00,1.992,1.99226,1.992,1.9922,8000000.0
2009-10-21 03:46:00,1.99217,1.99227,1.99212,1.99227,8000000.0
2009-10-21 03:47:00,1.99224,1.99232,1.99214,1.99214,7000000.0
2009-10-21 03:48:00,1.99241,1.99254,1.99241,1.9925,11000000.0
2009-10-21 03:49:00,1.99236,1.99236,1.99217,1.99217,8000000.0
2009-10-21 03:50:00,1.99245,1.99277,1.99245,1.99277,7000000.0
2009-10-21 03:51:00,1.99271,1.99279,1.99266,1.99279,8000000.0
2009-10-21 03:52:00,1.99293,1.99307,1.99268,1.99307,8000000.0
2009-10-21 03:53:00,1.99297,1.99299,1.99272,1.99272,10000000.0
2009-10-21 03:54:00,1.99306,1.99306,1.99293,1.99297,11000000.0
2009-10-21 03:55:00,1.99266,1.99296,1.99244,1.99296,7000000.0
2009-10-21 03:56:00,1.99263,1.99288,1.99227,1.99227,6000000.0
2009-10-21 03:57:00,1.99157,1.99245,1.99157,1.99245,8000000.0
2009-10-21 03:58:00,1.99226,1.99266,1.99221,1.99266,8000000.0
2009-10-21 03:59:00,1.9925,1.99259,1.99246,1.99259,7000000.0
2009-10-21 04:00:00,1.99255,1.99263,1.99205,1.99246,9000000.0
2009-10-21 04:01:00,1.99246,1.99253,1.99226,1.99253,7000000.0
2009-10-21 04:02:00,1.99278,1.9937,1.99278,1.9937,8000000.0
2009-10-21 04:03:00,1.99316,1.99316,1.99212,1.99212,8000000.0
2009-10-21 04:04:00,1.99142,1.99301,1.99142,1.99301,10000000.0
2009-10-21 04:05:00,1.99299,1.99314,1.9908,1.9908,9000000.0
2009-10-21 04:06:00,1.99293,1.99333,1.99293,1.99326,8000000.0
2009-10-21 04:07:00,1.99391,1.99409,1.99383,1.99395,11000000.0
2009-10-21 04:08:00,1.9936,1.99372,1.9936,1.99371,5000000.0
2009-10-21 04:09:00,1.99375,1.99388,1.99367,1.99376,8000000.0
2009-10-21 04:10:00,1.99359,1.99359,1.99314,1.99323,10000000.0
2009-10-21 04:11:00,1.993,1.99361,1.993,1.99361,7000000.0
2009-10-21 04:12:00,1.99347,1.99363,1.9931,1.99357,8000000.0
2009-10-21 04:13:00,1.99336,1.99336,1.99315,1.99315,8000000.0
2009-10-21 04:14:00,1.99342,1.99357,1.99328,1.99344,7000000.0
2009-10-21 04:15:00,1.99346,1.99346,1.99309,1.99309,7000000.0
2009-10-21 04:16:00,1.99313,1.99313,1.99275,1.99285,6000000.0
2009-10-21 04:17:00,1.99286,1.99295,1.99277,1.99295,8000000.0
2009-10-21 04:18:00,1.99308,1.99308,1.99291,1.99294,6000000.0
2009-10-21 04:19:00,1.99287,1.99287,1.99264,1.99266,7000000.0
2009-10-21 04:20:00,1.99248,1.99271,1.99235,1.99271,10000000.0
2009-10-21 04:21:00,1.99231,1.99231,1.99153,1.99153,7000000.0
2009-10-21 04:22:00,1.99143,1.99147,1.99129,1.99129,8000000.0
2009-10-21 04:23:00,1.9914,1.99147,1.99129,1.99147,7000000.0
2009-10-21 04:24:00,1.99149,1.99149,1.99135,1.99143,6000000.0
2009-10-21 04:25:00,1.99148,1.99153,1.99138,1.99144,11000000.0
2009-10-21 04:26:00,1.99143,1.99143,1.9913,1.99136,7000000.0
2009-10-21 04:27:00,1.99153,1.99158,1.99141,1.99156,8000000.0
2009-10-21 04:28:00,1.99137,1.99137,1.99088,1.99088,8000000.0
2009-10-21 04:29:00,1.99094,1.99103,1.99088,1.99098,8000000.0
2009-10-21 04:30:00,1.99078,1.99078,1.9904,1.99046,9000000.0
2009-10-21 04:31:00,1.99022,1.99073,1.99022,1.99073,10000000.0
2009-10-21 04:32:00,1.9906,1.99086,1.9906,1.99069,8000000.0
2009-10-21 04:33:00,1.99066,1.99075,1.99058,1.99058,8000000.0
2009-10-21 04:34:00,1.99087,1.99087,1.9907,1.99082,7000000.0
2009-10-21 04:35:00,1.99096,1.99122,1.99093,1.99117,7000000.0
2009-10-21 04:36:00,1.99105,1.99105,1.99065,1.99065,8000000.0
2009-10-21 04:37:00,1.99064,1.99073,1.99063,1.99063,5000000.0
2009-10-21 04:38:00,1.99076,1.99091,1.99069,1.99091,9000000.0
2009-10-21 04:39:00,1.99083,1.99087,1.99066,1.99087,9000000.0
2009-10-21 04:40:00,1.99067,1.99067,1.9905,1.9905,7000000.0
2009-10-21 04:41:00,1.99029,1.99051,1.99029,1.9905,8000000.0
2009-10-21 04:42:00,1.99056,1.99059,1.99048,1.99048,7000000.0
2009-10-21 04:43:00,1.99057,1.99066,1.9903,1.99055,11000000.0
2009-10-21 04:44:00,1.99075,1.99109,1.99075,1.99107,5000000.0
2009-10-21 04:45:00,1.99128,1.99138,1.99119,1.99126,11000000.0
2009-10-21 04:46:00,1.9913,1.9913,1.9906,1.9906,7000000.0
2009-10-21 04:47:00,1.99073,1.99081,1.99034,1.99071,9000000.0
2009-10-21 04:48:00,1.9908,1.99095,1.99051,1.99051,7000000.0
2009-10-21 04:49:00,1.99061,1.99061,1.99026,1.99061,11000000.0
2009-10-21 04:50:00,1.99063,1.99073,1.98944,1.98944,9000000.0
2009-10-21 04:51:00,1.98934,1.98947,1.98923,1.98923,7000000.0
2009-10-21 04:52:00,1.9891,1.9892,1.98902,1.98912,5000000.0
2009-10-21 04:53:00,1.98905,1.98942,1.98903,1.9894,9000000.0
2009-10-21 04:54:00,1.98945,1.98945,1.98928,1.98928,8000000.0
2009-10-21 04:55:00,1.98931,1.98989,1.98924,1.98989,8000000.0
2009-10-21 04:56:00,1.99012,1.99029,1.99012,1.99024,6000000.0
2009-10-21 04:57:00,1.99013,1.9904,1.99013,1.9904,8000000.0
2009-10-21 04:58:00,1.99042,1.99042,1.99011,1.9903,8000000.0
2009-10-21 04:59:00,1.99025,1.99025,1.98983,1.98988,8000000.0
2009-10-21 05:00:00,1.98966,1.98992,1.98963,1.98963,7000000.0
2009-10-21 05:01:00,1.98926,1.98926,1.98911,1.98925,6000000.0
2009-10-21 05:02:00,1.98927,1.98942,1.98916,1.98928,7000000.0
2009-10-21 05:03:00,1.98947,1.98959,1.98947,1.98949,7000000.0
2009-10-21 05:04:00,1.98934,1.98962,1.98934,1.98959,7000000.0
2009-10-21 05:05:00,1.98948,1.98964,1.98948,1.98956,5000000.0
2009-10-21 05:06:00,1.9893,1.98976,1.98896,1.98896,8000000.0
2009-10-21 05:07:00,1.98953,1.98964,1.98941,1.98964,8000000.0
2009-10-21 05:08:00,1.98989,1.98989,1.98935,1.98935,10000000.0
2009-10-21 05:09:00,1.98953,1.9896,1.98942,1.98947,7000000.0
2009-10-21 05:10:00,1.98938,1.98938,1.9891,1.9891,7000000.0
2009-10-21 05:11:00,1.98937,1.98937,1.98908,1.98924,8000000.0
2009-10-21 05:12:00,1.98926,1.98936,1.98924,1.98933,11000000.0
2009-10-21 05:13:00,1.98951,1.98987,1.98941,1.98941,8000000.0
2009-10-21 05:14:00,1.98944,1.98967,1.98944,1.98967,7000000.0
2009-10-21 05:15:00,1.98952,1.98952,1.98917,1.98917,7000000.0
2009-10-21 05:16:00,1.98905,1.98961,1.98905,1.98954,7000000.0
2009-10-21 05:17:00,1.9896,1.98973,1.9894,1.98947,7000000.0
2009-10-21 05:18:00,1.98943,1.98966,1.98938,1.98965,8000000.0
2009-10-21 05:19:00,1.98964,1.98964,1.98931,1.98931,5000000.0
2009-10-21 05:20:00,1.98928,1.98928,1.98905,1.98905,9000000.0
2009-10-21 05:21:00,1.98909,1.98914,1.98905,1.98905,8000000.0
2009-10-21 05:22:00,1.98893,1.98902,1.98893,1.98893,7000000.0
2009-10-21 05:23:00,1.98878,1.98893,1.98848,1.98848,10000000.0
2009-10-21 05:24:00,1.98894,1.98894,1.98878,1.98892,8000000.0
2009-10-21 05:25:00,1.98888,1.98888,1.9888,1.9888,7000000.0
2009-10-21 05:26:00,1.98864,1.98877,1.98811,1.98811,7000000.0
2009-10-21 05:27:00,1.98868,1.9889,1.98868,1.98868,8000000.0
2009-10-21 05:28:00,1.98884,1.98884,1.98861,1.98861,9000000.0
2009-10-21 05:29:00,1.98867,1.98881,1.98863,1.98876,7000000.0
2009-10-21 05:30:00,1.98886,1.98914,1.98886,1.98889,10000000.0
2009-10-21 05:31:00,1.98894,1.98901,1.98877,1.98901,8000000.0
2009-10-21 05:32:00,1.98937,1.98955,1.9893,1.98955,8000000.0
2009-10-21 05:33:00,1.98966,1.98989,1.98951,1.98951,9000000.0
2009-10-21 05:34:00,1.9895,1.99041,1.98942,1.99041,8000000.0
2009-10-21 05:35:00,1.99026,1.99027,1.98983,1.98983,7000000.0
2009-10-21 05:36:00,1.99,1.99,1.98954,1.98956,5000000.0
2009-10-21 05:37:00,1.98949,1.99009,1.98922,1.99009,7000000.0
2009-10-21 05:38:00,1.98944,1.98959,1.98944,1.98959,9000000.0
2009-10-21 05:39:00,1.98965,1.98977,1.98959,1.98959,7000000.0
2009-10-21 05:40:00,1.98945,1.98965,1.98945,1.98965,7000000.0
2009-10-21 05:41:00,1.98967,1.98968,1.98956,1.98967,8000000.0
2009-10-21 05:42:00,1.98979,1.98982,1.98965,1.98965,7000000.0
2009-10-21 05:43:00,1.98955,1.98965,1.9894,1.98953,9000000.0
2009-10-21 05:44:00,1.98955,1.98958,1.98765,1.98935,8000000.0
2009-10-21 05:45:00,1.98936,1.98966,1.98922,1.98966,11000000.0
2009-10-21 05:46:00,1.98969,1.99009,1.98969,1.99009,7000000.0
2009-10-21 05:47:00,1.99016,1.99016,1.99009,1.9901,8000000.0
2009-10-21 05:48:00,1.99045,1.99045,1.99019,1.99027,6000000.0
2009-10-21 05:49:00,1.99008,1.9902,1.98999,1.98999,8000000.0
2009-10-21 05:50:00,1.99006,1.99015,1.98993,1.98993,9000000.0
2009-10-21 05:51:00,1.99,1.9903,1.98993,1.9903,8000000.0
2009-10-21 05:52:00,1.99025,1.99025,1.99009,1.99016,8000000.0
2009-10-21 05:53:00,1.99015,1.99025,1.99015,1.99018,7000000.0
2009-10-21 05:54:00,1.99021,1.99021,1.99008,1.99008,5000000.0
2009-10-21 05:55:00,1.99001,1.99017,1.99001,1.99017,5000000.0
2009-10-21 05:56:00,1.99013,1.99016,1.99005,1.99005,11000000.0
2009-10-21 05:57:00,1.99004,1.99017,1.99001,1.99017,8000000.0
2009-10-21 05:58:00,1.99018,1.99033,1.99002,1.99033,9000000.0
2009-10-21 05:59:00,1.99029,1.99029,1.99007,1.99026,5000000.0
2009-10-21 06:00:00,1.99004,1.99025,1.99004,1.99009,8000000.0
2009-10-21 06:01:00,1.98989,1.98997,1.98981,1.98981,7000000.0
2009-10-21 06:02:00,1.98993,1.98993,1.98963,1.98965,7000000.0
2009-10-21 06:03:00,1.98963,1.98979,1.98963,1.98969,8000000.0
2009-10-21 06:04:00,1.98977,1.98983,1.98969,1.98983,7000000.0
2009-10-21 06:05:00,1.98994,1.98994,1.9897,1.98992,7000000.0
2009-10-21 06:06:00,1.9899,1.99001,1.9899,1.98991,5000000.0
2009-10-21 06:07:00,1.98985,1.9899,1.98948,1.98948,7000000.0
2009-10-21 06:08:00,1.98949,1.9897,1.98949,1.98951,7000000.0
2009-10-21 06:09:00,1.9894,1.98953,1.9894,1.98949,8000000.0
2009-10-21 06:10:00,1.98934,1.98934,1.98873,1.98873,8000000.0
2009-10-21 06:11:00,1.98885,1.98885,1.98843,1.98843,5000000.0
2009-10-21 06:12:00,1.98804,1.98804,1.98777,1.9878,8000000.0
2009-10-21 06:13:00,1.98833,1.98858,1.98832,1.98855,8000000.0
2009-10-21 06:14:00,1.98849,1.98859,1.98835,1.98837,10000000.0
2009-10-21 06:15:00,1.98853,1.98856,1.98839,1.98856,8000000.0
2009-10-21 06:16:00,1.98867,1.98867,1.98847,1.98847,6000000.0
2009-10-21 06:17:00,1.98839,1.98854,1.98828,1.98854,7000000.0
2009-10-21 06:18:00,1.98937,1.98951,1.98916,1.98951,5000000.0
2009-10-21 06:19:00,1.98921,1.98931,1.98868,1.98868,7000000.0
2009-10-21 06:20:00,1.98853,1.9887,1.98845,1.98845,9000000.0
2009-10-21 06:21:00,1.9884,1.9884,1.98817,1.98822,8000000.0
2009-10-21 06:22:00,1.98844,1.98853,1.98836,1.9885,8000000.0
2009-10-21 06:23:00,1.98858,1.98869,1.98849,1.98849,8000000.0
2009-10-21 06:24:00,1.9885,1.98852,1.98835,1.98839,11000000.0
2009-10-21 06:25:00,1.98845,1.9887,1.98845,1.9887,11000000.0
2009-10-21 06:26:00,1.98878,1.98891,1.98865,1.98881,11000000.0
2009-10-21 06:27:00,1.98872,1.98887,1.9887,1.9887,7000000.0
2009-10-21 06:28:00,1.98883,1.98888,1.98874,1.98888,8000000.0
2009-10-21 06:29:00,1.98874,1.98874,1.98805,1.98866,8000000.0
2009-10-21 06:30:00,1.98888,1.98889,1.98833,1.98833,8000000.0
2009-10-21 06:31:00,1.98791,1.98807,1.98764,1.98807,7000000.0
2009-10-21 06:32:00,1.98824,1.98857,1.98821,1.98857,7000000.0
2009-10-21 06:33:00,1.98864,1.98901,1.98864,1.98901,7000000.0
2009-10-21 06:34:00,1.98925,1.98959,1.98907,1.98959,7000000.0
2009-10-21 06:35:00,1.98928,1.98971,1.98928,1.98968,8000000.0
2009-10-21 06:36:00,1.98961,1.98984,1.98941,1.98984,7000000.0
2009-10-21 06:37:00,1.98991,1.98991,1.98947,1.98947,10000000.0
2009-10-21 06:38:00,1.98933,1.98933,1.98926,1.9893,5000000.0
2009-10-21 06:39:00,1.98928,1.98944,1.98928,1.98929,8000000.0
2009-10-21 06:40:00,1.98941,1.98941,1.98915,1.98939,11000000.0
2009-10-21 06:41:00,1.98939,1.98991,1.98939,1.98991,7000000.0
2009-10-21 06:42:00,1.98995,1.98995,1.98979,1.98987,5000000.0
2009-10-21 06:43:00,1.98975,1.98992,1.98975,1.98991,7000000.0
2009-10-21 06:44:00,1.98987,1.99012,1.98957,1.9897,8000000.0
2009-10-21 06:45:00,1.98995,1.99008,1.9899,1.9899,6000000.0
2009-10-21 06:46:00,1.98977,1.98986,1.98972,1.98986,8000000.0
2009-10-21 06:47:00,1.98989,1.99028,1.98989,1.99028,8000000.0
2009-10-21 06:48:00,1.99002,1.99018,1.99002,1.99002,7000000.0
2009-10-21 06:49:00,1.98999,1.99011,1.98993,1.99011,8000000.0
2009-10-21 06:50:00,1.99004,1.99013,1.98997,1.98997,10000000.0
2009-10-21 06:51:00,1.98989,1.98999,1.98986,1.98989,10000000.0
2009-10-21 06:52:00,1.98993,1.99006,1.9898,1.99006,8000000.0
2009-10-21 06:53:00,1.98997,1.98997,1.98963,1.98966,8000000.0
2009-10-21 06:54:00,1.9901,1.9901,1.98928,1.98972,8000000.0
2009-10-21 06:55:00,1.99001,1.99023,1.98982,1.98993,6000000.0
2009-10-21 06:56:00,1.98995,1.99008,1.98989,1.98989,8000000.0
2009-10-21 06:57:00,1.99021,1.99025,1.9896,1.9896,7000000.0
2009-10-21 06:58:00,1.99025,1.9903,1.9901,1.99028,7000000.0
2009-10-21 06:59:00,1.99025,1.99035,1.99018,1.99035,6000000.0
2009-10-21 07:00:00,1.99041,1.99041,1.98994,1.98994,7000000.0
2009-10-21 07:01:00,1.98999,1.98999,1.98936,1.98938,5000000.0
2009-10-21 07:02:00,1.98991,1.98991,1.9896,1.9896,6000000.0
2009-10-21 07:03:00,1.98938,1.98943,1.98926,1.98931,5000000.0
2009-10-21 07:04:00,1.98935,1.98935,1.98855,1.98875,8000000.0
2009-10-21 07:05:00,1.98908,1.98912,1.98867,1.98872,11000000.0
2009-10-21 07:06:00,1.9893,1.98939,1.98905,1.98939,11000000.0
2009-10-21 07:07:00,1.98948,1.98965,1.98948,1.98961,5000000.0
2009-10-21 07:08:00,1.98969,1.98978,1.9896,1.98974,5000000.0
2009-10-21 07:09:00,1.98981,1.99001,1.98978,1.99001,8000000.0
2009-10-21 07:10:00,1.98985,1.98991,1.98974,1.98974,7000000.0
2009-10-21 07:11:00,1.98938,1.98955,1.98902,1.98914,10000000.0
2009-10-21 07:12:00,1.98949,1.98949,1.98906,1.98938,5000000.0
2009-10-21 07:13:00,1.98975,1.98975,1.98966,1.98966,8000000.0
2009-10-21 07:14:00,1.98956,1.98983,1.98956,1.9896,7000000.0
2009-10-21 07:15:00,1.98978,1.98999,1.98972,1.98972,10000000.0
2009-10-21 07:16:00,1.98952,1.98987,1.98952,1.98987,8000000.0
2009-10-21 07:17:00,1.98944,1.98966,1.98944,1.98959,5000000.0
2009-10-21 07:18:00,1.98947,1.98947,1.98883,1.98883,8000000.0
2009-10-21 07:19:00,1.98939,1.98948,1.98936,1.98939,8000000.0
2009-10-21 07:20:00,1.98919,1.98951,1.98919,1.98951,9000000.0
2009-10-21 07:21:00,1.98949,1.98972,1.98949,1.98972,5000000.0
2009-10-21 07:22:00,1.98968,1.98968,1.98952,1.98957,11000000.0
2009-10-21 07:23:00,1.9896,1.98988,1.9896,1.98966,7000000.0
2009-10-21 07:24:00,1.98973,1.98991,1.98971,1.98974,9000000.0
2009-10-21 07:25:00,1.98957,1.98964,1.98938,1.98938,8000000.0
2009-10-21 07:26:00,1.98927,1.98927,1.98904,1.98915,7000000.0
2009-10-21 07:27:00,1.9892,1.9892,1.98882,1.98882,7000000.0
2009-10-21 07:28:00,1.9886,1.98895,1.98854,1.98895,7000000.0
2009-10-21 07:29:00,1.98857,1.98871,1.98835,1.98852,8000000.0
2009-10-21 07:30:00,1.98896,1.98896,1.98879,1.98886,8000000.0
2009-10-21 07:31:00,1.98886,1.98895,1.98881,1.98881,7000000.0
2009-10-21 07:32:00,1.9889,1.9889,1.98882,1.98885,5000000.0
2009-10-21 07:33:00,1.9888,1.98888,1.9887,1.9887,8000000.0
2009-10-21 07:34:00,1.98869,1.98876,1.9886,1.9886,11000000.0
2009-10-21 07:35:00,1.98871,1.98871,1.98831,1.98831,8000000.0
2009-10-21 07:36:00,1.98826,1.98884,1.98826,1.98884,7000000.0
2009-10-21 07:37:00,1.98905,1.98925,1.98905,1.98921,7000000.0
2009-10-21 07:38:00,1.98916,1.98916,1.98896,1.98901,11000000.0
2009-10-21 07:39:00,1.98895,1.98901,1.98892,1.989,7000000.0
2009-10-21 07:40:00,1.98904,1.98918,1.98903,1.98906,8000000.0
2009-10-21 07:41:00,1.98914,1.98919,1.98872,1.98872,9000000.0
2009-10-21 07:42:00,1.9887,1.9887,1.98848,1.98848,11000000.0
2009-10-21 07:43:00,1.98859,1.98859,1.98829,1.98829,7000000.0
2009-10-21 07:44:00,1.98838,1.98856,1.98838,1.98848,7000000.0
2009-10-21 07:45:00,1.98817,1.98817,1.98794,1.98815,6000000.0
2009-10-21 07:46:00,1.98792,1.98819,1.98787,1.98819,10000000.0
2009-10-21 07:47:00,1.98826,1.98854,1.98826,1.98854,7000000.0
2009-10-21 07:48:00,1.98848,1.98883,1.98848,1.98865,8000000.0
2009-10-21 07:49:00,1.98848,1.98862,1.98832,1.98832,8000000.0
2009-10-21 07:50:00,1.98882,1.98908,1.98877,1.98879,7000000.0
2009-10-21 07:51:00,1.98869,1.98869,1.9885,1.98869,8000000.0
2009-10-21 07:52:00,1.98864,1.98883,1.98864,1.98869,10000000.0
2009-10-21 07:53:00,1.98868,1.98868,1.98851,1.98856,5000000.0
2009-10-21 07:54:00,1.98866,1.98876,1.98843,1.98876,6000000.0
2009-10-21 07:55:00,1.98889,1.98889,1.98863,1.98869,9000000.0
2009-10-21 07:56:00,1.9888,1.98886,1.98867,1.98874,6000000.0
2009-10-21 07:57:00,1.98861,1.98861,1.98791,1.98791,7000000.0
2009-10-21 07:58:00,1.9881,1.9882,1.98804,1.9882,7000000.0
2009-10-21 07:59:00,1.98811,1.98826,1.9879,1.98818,7000000.0
2009-10-21 08:00:00,1.98856,1.98856,1.98809,1.98822,8000000.0
2009-10-21 08:01:00,1.98807,1.98807,1.98764,1.98795,10000000.0
2009-10-21 08:02:00,1.98815,1.98826,1.98815,1.98826,7000000.0
2009-10-21 08:03:00,1.98812,1.98826,1.98773,1.98777,8000000.0
2009-10-21 08:04:00,1.98778,1.98813,1.98778,1.98802,8000000.0
2009-10-21 08:05:00,1.98845,1.98845,1.98775,1.98775,8000000.0
2009-10-21 08:06:00,1.98749,1.98749,1.98731,1.98745,7000000.0
2009-10-21 08:07:00,1.98711,1.98739,1.98705,1.9873,7000000.0
2009-10-21 08:08:00,1.98747,1.98783,1.98739,1.98783,7000000.0
2009-10-21 08:09:00,1.98756,1.98756,1.98741,1.9875,7000000.0
2009-10-21 08:10:00,1.98739,1.98739,1.98698,1.98739,7000000.0
2009-10-21 08:11:00,1.98763,1.98763,1.98725,1.98735,8000000.0
2009-10-21 08:12:00,1.98769,1.98814,1.98748,1.98814,6000000.0
2009-10-21 08:13:00,1.98807,1.98807,1.98736,1.98736,7000000.0
2009-10-21 08:14:00,1.98729,1.98774,1.98729,1.98762,9000000.0
2009-10-21 08:15:00,1.98755,1.98765,1.9874,1.9874,8000000.0
2009-10-21 08:16:00,1.9877,1.98774,1.9875,1.98774,11000000.0
2009-10-21 08:17:00,1.98779,1.98779,1.98762,1.98772,7000000.0
2009-10-21 08:18:00,1.98781,1.98781,1.98751,1.98763,9000000.0
2009-10-21 08:19:00,1.98774,1.98774,1.98734,1.98755,7000000.0
2009-10-21 08:20:00,1.98719,1.98752,1.98719,1.98738,8000000.0
2009-10-21 08:21:00,1.98728,1.98731,1.98711,1.98711,8000000.0
2009-10-21 08:22:00,1.98727,1.98792,1.98727,1.98792,8000000.0
2009-10-21 08:23:00,1.98839,1.98839,1.98825,1.98829,7000000.0
2009-10-21 08:24:00,1.98818,1.98818,1.9879,1.98791,7000000.0
2009-10-21 08:25:00,1.98778,1.98791,1.98774,1.98791,5000000.0
2009-10-21 08:26:00,1.98815,1.98835,1.98789,1.98789,7000000.0
2009-10-21 08:27:00,1.98797,1.98797,1.98753,1.98787,10000000.0
2009-10-21 08:28:00,1.98811,1.98811,1.98791,1.98801,7000000.0
2009-10-21 08:29:00,1.98796,1.98796,1.98771,1.98777,10000000.0
2009-10-21 08:30:00,1.98803,1.9881,1.98789,1.98808,7000000.0
2009-10-21 08:31:00,1.98825,1.98825,1.98797,1.98797,10000000.0
2009-10-21 08:32:00,1.98797,1.98797,1.98716,1.98716,8000000.0
2009-10-21 08:33:00,1.98692,1.987,1.98676,1.98676,7000000.0
2009-10-21 08:34:00,1.98696,1.98723,1.98696,1.98723,6000000.0
2009-10-21 08:35:00,1.98715,1.98715,1.98662,1.98662,6000000.0
2009-10-21 08:36:00,1.98629,1.98645,1.98593,1.98593,8000000.0
2009-10-21 08:37:00,1.98531,1.98531,1.98412,1.98412,6000000.0
2009-10-21 08:38:00,1.98385,1.98425,1.98385,1.98425,10000000.0
2009-10-21 08:39:00,1.98395,1.98419,1.98383,1.98383,11000000.0
2009-10-21 08:40:00,1.98391,1.98397,1.98371,1.98397,8000000.0
2009-10-21 08:41:00,1.98394,1.98394,1.98281,1.98281,11000000.0
2009-10-21 08:42:00,1.98246,1.98256,1.98207,1.98207,10000000.0
2009-10-21 08:43:00,1.98173,1.9819,1.9817,1.9819,8000000.0
2009-10-21 08:44:00,1.98173,1.98197,1.98173,1.98191,8000000.0
2009-10-21 08:45:00,1.98197,1.98218,1.98181,1.98182,8000000.0
2009-10-21 08:46:00,1.98124,1.98131,1.97956,1.98045,6000000.0
2009-10-21 08:47:00,1.98084,1.98088,1.98063,1.98063,7000000.0
2009-10-21 08:48:00,1.98055,1.98055,1.98005,1.98005,10000000.0
2009-10-21 08:49:00,1.98004,1.98004,1.97978,1.97988,11000000.0
2009-10-21 08:50:00,1.98011,1.98015,1.97991,1.98,7000000.0
2009-10-21 08:51:00,1.97989,1.97992,1.97974,1.97974,8000000.0
2009-10-21 08:52:00,1.97952,1.97976,1.97952,1.97976,9000000.0
2009-10-21 08:53:00,1.97981,1.97988,1.97912,1.97912,8000000.0
2009-10-21 08:54:00,1.97914,1.97929,1.97893,1.97897,8000000.0
2009-10-21 08:55:00,1.97894,1.97894,1.97784,1.97784,8000000.0
2009-10-21 08:56:00,1.97782,1.97878,1.97782,1.97878,7000000.0
2009-10-21 08:57:00,1.97913,1.97955,1.9791,1.97955,8000000.0
2009-10-21 08:58:00,1.97991,1.98044,1.97991,1.98043,7000000.0
2009-10-21 08:59:00,1.98057,1.98057,1.98003,1.98043,9000000.0
2009-10-21 09:00:00,1.9801,1.98011,1.97974,1.97996,8000000.0
2009-10-21 09:01:00,1.97981,1.97999,1.97939,1.97999,9000000.0
2009-10-21 09:02:00,1.98029,1.98055,1.98029,1.98048,10000000.0
2009-10-21 09:03:00,1.98064,1.98075,1.98051,1.98051,7000000.0
2009-10-21 09:04:00,1.98042,1.98045,1.98021,1.98021,7000000.0
2009-10-21 09:05:00,1.98008,1.98049,1.98006,1.98006,7000000.0
2009-10-21 09:06:00,1.97968,1.97973,1.97933,1.97933,11000000.0
2009-10-21 09:07:00,1.97949,1.97952,1.97906,1.97906,8000000.0
2009-10-21 09:08:00,1.97901,1.97904,1.97871,1.97871,8000000.0
2009-10-21 09:09:00,1.979,1.979,1.97864,1.97865,11000000.0
2009-10-21 09:10:00,1.97833,1.97846,1.97825,1.97846,7000000.0
2009-10-21 09:11:00,1.9786,1.9786,1.97798,1.9781,9000000.0
2009-10-21 09:12:00,1.97796,1.97834,1.97796,1.97832,8000000.0
2009-10-21 09:13:00,1.9781,1.97817,1.97767,1.97806,9000000.0
2009-10-21 09:14:00,1.97804,1.97804,1.97738,1.97738,11000000.0
2009-10-21 09:15:00,1.97649,1.97649,1.9759,1.97635,7000000.0
2009-10-21 09:16:00,1.976,1.97662,1.97594,1.97662,8000000.0
2009-10-21 09:17:00,1.97673,1.97688,1.97651,1.97651,11000000.0
2009-10-21 09:18:00,1.97647,1.97647,1.97619,1.97634,8000000.0
2009-10-21 09:19:00,1.97622,1.97622,1.97597,1.97616,7000000.0
2009-10-21 09:20:00,1.97573,1.97573,1.97501,1.97501,7000000.0
2009-10-21 09:21:00,1.97472,1.97474,1.97447,1.97472,8000000.0
2009-10-21 09:22:00,1.97547,1.97566,1.97547,1.97556,8000000.0
2009-10-21 09:23:00,1.97564,1.97581,1.97552,1.97581,7000000.0
2009-10-21 09:24:00,1.97622,1.97622,1.97568,1.9759,8000000.0
2009-10-21 09:25:00,1.97592,1.9761,1.97592,1.9761,7000000.0
2009-10-21 09:26:00,1.9761,1.9761,1.97583,1.97601,11000000.0
2009-10-21 09:27:00,1.97581,1.97582,1.97557,1.97557,11000000.0
2009-10-21 09:28:00,1.97558,1.97662,1.97558,1.97662,9000000.0
2009-10-21 09:29:00,1.97682,1.97688,1.97656,1.97671,8000000.0
2009-10-21 09:30:00,1.9767,1.9767,1.97616,1.97616,7000000.0
2009-10-21 09:31:00,1.97612,1.97617,1.97568,1.97568,7000000.0
2009-10-21 09:32:00,1.97573,1.97586,1.97543,1.97543,7000000.0
2009-10-21 09:33:00,1.97532,1.97553,1.97532,1.97551,8000000.0
2009-10-21 09:34:00,1.97545,1.97558,1.97538,1.97553,7000000.0
2009-10-21 09:35:00,1.97566,1.97598,1.97566,1.97596,10000000.0
2009-10-21 09:36:00,1.97606,1.97624,1.97606,1.97624,8000000.0
2009-10-21 09:37:00,1.97616,1.97654,1.97616,1.9763,11000000.0
2009-10-21 09:38:00,1.97582,1.97582,1.97399,1.97549,11000000.0
2009-10-21 09:39:00,1.97534,1.97551,1.97532,1.97551,7000000.0
2009-10-21 09:40:00,1.97573,1.97602,1.97573,1.97594,9000000.0
2009-10-21 09:41:00,1.976,1.9761,1.97591,1.97607,8000000.0
2009-10-21 09:42:00,1.97627,1.97627,1.97605,1.97607,6000000.0
2009-10-21 09:43:00,1.97585,1.97585,1.97538,1.97546,11000000.0
2009-10-21 09:44:00,1.97537,1.97537,1.97447,1.97447,8000000.0
2009-10-21 09:45:00,1.97455,1.97456,1.97445,1.97451,6000000.0
2009-10-21 09:46:00,1.97456,1.97456,1.974,1.97421,11000000.0
2009-10-21 09:47:00,1.97425,1.97451,1.97425,1.97444,9000000.0
2009-10-21 09:48:00,1.97432,1.9745,1.97432,1.9745,7000000.0
2009-10-21 09:49:00,1.97431,1.97485,1.9743,1.97485,11000000.0
2009-10-21 09:50:00,1.97537,1.97586,1.97537,1.97586,8000000.0
2009-10-21 09:51:00,1.97567,1.97582,1.97559,1.97582,8000000.0
2009-10-21 09:52:00,1.97576,1.97628,1.97576,1.97628,8000000.0
2009-10-21 09:53:00,1.97622,1.97651,1.97621,1.97649,10000000.0
2009-10-21 09:54:00,1.97649,1.97666,1.97646,1.9766,10000000.0
2009-10-21 09:55:00,1.97646,1.97676,1.97646,1.97676,8000000.0
2009-10-21 09:56:00,1.97652,1.97652,1.9763,1.97647,10000000.0
2009-10-21 09:57:00,1.97606,1.97658,1.97606,1.97658,8000000.0
2009-10-21 09:58:00,1.97663,1.97663,1.97642,1.97651,5000000.0
2009-10-21 09:59:00,1.97684,1.97684,1.97664,1.97664,6000000.0
2009-10-21 10:00:00,1.97678,1.97692,1.97678,1.97687,10000000.0
2009-10-21 10:01:00,1.9764,1.9764,1.97596,1.97599,10000000.0
2009-10-21 10:02:00,1.97605,1.97623,1.97592,1.97592,10000000.0
2009-10-21 10:03:00,1.9759,1.97602,1.97562,1.97562,7000000.0
2009-10-21 10:04:00,1.97551,1.97568,1.97543,1.97561,7000000.0
2009-10-21 10:05:00,1.97581,1.97593,1.9758,1.97586,11000000.0
2009-10-21 10:06:00,1.97594,1.97596,1.97581,1.97581,7000000.0
2009-10-21 10:07:00,1.97546,1.97547,1.97514,1.97514,7000000.0
2009-10-21 10:08:00,1.97529,1.97538,1.97524,1.97533,7000000.0
2009-10-21 10:09:00,1.97527,1.97527,1.97508,1.97522,7000000.0
2009-10-21 10:10:00,1.97532,1.97556,1.9752,1.97553,7000000.0
2009-10-21 10:11:00,1.97572,1.97572,1.97541,1.97541,7000000.0
2009-10-21 10:12:00,1.97571,1.97624,1.97571,1.97624,8000000.0
2009-10-21 10:13:00,1.97632,1.97632,1.97547,1.97547,8000000.0
2009-10-21 10:14:00,1.97541,1.97548,1.97526,1.9753,7000000.0
2009-10-21 10:15:00,1.97519,1.97519,1.97481,1.97505,10000000.0
2009-10-21 10:16:00,1.97506,1.97506,1.97445,1.97445,7000000.0
2009-10-21 10:17:00,1.97407,1.97435,1.97398,1.97435,11000000.0
2009-10-21 10:18:00,1.97423,1.97433,1.97407,1.97408,8000000.0
2009-10-21 10:19:00,1.97433,1.97447,1.97433,1.97447,9000000.0
2009-10-21 10:20:00,1.9743,1.9743,1.97399,1.97407,7000000.0
2009-10-21 10:21:00,1.97383,1.97395,1.97352,1.97395,8000000.0
2009-10-21 10:22:00,1.97399,1.97447,1.97393,1.97447,7000000.0
2009-10-21 10:23:00,1.97472,1.97533,1.97472,1.97513,7000000.0
2009-10-21 10:24:00,1.9755,1.9755,1.97497,1.97509,7000000.0
2009-10-21 10:25:00,1.97501,1.97513,1.97486,1.97513,9000000.0
2009-10-21 10:26:00,1.97521,1.97558,1.97521,1.97552,11000000.0
2009-10-21 10:27:00,1.97551,1.97569,1.97536,1.97569,8000000.0
2009-10-21 10:28:00,1.97559,1.9756,1.97536,1.97536,9000000.0
2009-10-21 10:29:00,1.97485,1.97485,1.97458,1.9747,8000000.0
2009-10-21 10:30:00,1.97501,1.97528,1.97501,1.97528,8000000.0
2009-10-21 10:31:00,1.97519,1.97523,1.97474,1.97474,7000000.0
2009-10-21 10:32:00,1.97475,1.97475,1.97449,1.97468,9000000.0
2009-10-21 10:33:00,1.97479,1.97506,1.97467,1.97496,7000000.0
2009-10-21 10:34:00,1.97494,1.97524,1.97467,1.97468,7000000.0
2009-10-21 10:35:00,1.97453,1.97453,1.97422,1.97432,7000000.0
2009-10-21 10:36:00,1.97434,1.97454,1.97428,1.97453,8000000.0
2009-10-21 10:37:00,1.97456,1.97456,1.9738,1.9738,8000000.0
2009-10-21 10:38:00,1.97378,1.9742,1.97378,1.97395,10000000.0
2009-10-21 10:39:00,1.97395,1.97395,1.97372,1.97375,8000000.0
2009-10-21 10:40:00,1.97396,1.9744,1.97396,1.97433,7000000.0
2009-10-21 10:41:00,1.97454,1.97472,1.97454,1.9747,5000000.0
2009-10-21 10:42:00,1.97477,1.97499,1.97464,1.97464,7000000.0
2009-10-21 10:43:00,1.97468,1.97497,1.97458,1.97497,10000000.0
2009-10-21 10:44:00,1.9749,1.97496,1.97481,1.97481,7000000.0
2009-10-21 10:45:00,1.97504,1.97504,1.97459,1.97459,8000000.0
2009-10-21 10:46:00,1.97446,1.97458,1.97441,1.97442,8000000.0
2009-10-21 10:47:00,1.97434,1.97448,1.9742,1.97445,7000000.0
2009-10-21 10:48:00,1.97429,1.97449,1.97419,1.97449,8000000.0
2009-10-21 10:49:00,1.97424,1.97424,1.97401,1.97413,9000000.0
2009-10-21 10:50:00,1.97403,1.97426,1.97399,1.97426,8000000.0
2009-10-21 10:51:00,1.97419,1.9745,1.97419,1.97448,9000000.0
2009-10-21 10:52:00,1.97453,1.97484,1.97446,1.97465,8000000.0
2009-10-21 10:53:00,1.97474,1.97498,1.97474,1.97489,9000000.0
2009-10-21 10:54:00,1.97526,1.97526,1.97499,1.97508,10000000.0
2009-10-21 10:55:00,1.9752,1.97529,1.97482,1.97482,7000000.0
2009-10-21 10:56:00,1.97453,1.97568,1.97323,1.97494,7000000.0
2009-10-21 10:57:00,1.97454,1.97463,1.97442,1.97442,8000000.0
2009-10-21 10:58:00,1.97455,1.97462,1.97447,1.97451,7000000.0
2009-10-21 10:59:00,1.97474,1.97511,1.97474,1.97506,5000000.0
2009-10-21 11:00:00,1.97515,1.97525,1.97346,1.97346,7000000.0
2009-10-21 11:01:00,1.97498,1.97532,1.97498,1.97532,5000000.0
2009-10-21 11:02:00,1.97556,1.97557,1.97537,1.97538,7000000.0
2009-10-21 11:03:00,1.97525,1.97578,1.97523,1.97578,11000000.0
2009-10-21 11:04:00,1.97594,1.97596,1.9758,1.9759,11000000.0
2009-10-21 11:05:00,1.97613,1.97613,1.97596,1.97599,7000000.0
2009-10-21 11:06:00,1.97613,1.97628,1.97579,1.97579,6000000.0
2009-10-21 11:07:00,1.97608,1.97617,1.97589,1.97589,7000000.0
2009-10-21 11:08:00,1.97624,1.97672,1.97614,1.97672,9000000.0
2009-10-21 11:09:00,1.9771,1.97737,1.9771,1.97724,8000000.0
2009-10-21 11:10:00,1.97739,1.97811,1.97739,1.97806,8000000.0
2009-10-21 11:11:00,1.97809,1.97809,1.97788,1.9779,10000000.0
2009-10-21 11:12:00,1.9776,1.97797,1.9776,1.9779,7000000.0
2009-10-21 11:13:00,1.97782,1.97782,1.9775,1.97759,11000000.0
2009-10-21 11:14:00,1.97787,1.97841,1.97787,1.97835,11000000.0
2009-10-21 11:15:00,1.9783,1.9783,1.97809,1.97826,7000000.0
2009-10-21 11:16:00,1.97891,1.98029,1.97891,1.98029,7000000.0
2009-10-21 11:17:00,1.98034,1.98092,1.98034,1.98084,7000000.0
2009-10-21 11:18:00,1.98153,1.98211,1.98153,1.98211,10000000.0
2009-10-21 11:19:00,1.98271,1.98278,1.98242,1.98278,11000000.0
2009-10-21 11:20:00,1.98251,1.98251,1.98228,1.98231,8000000.0
2009-10-21 11:21:00,1.98245,1.98265,1.98223,1.98223,7000000.0
2009-10-21 11:22:00,1.98217,1.98217,1.98119,1.98119,8000000.0
2009-10-21 11:23:00,1.9807,1.98102,1.98066,1.98102,8000000.0
2009-10-21 11:24:00,1.98077,1.98077,1.98056,1.98061,7000000.0
2009-10-21 11:25:00,1.98078,1.98091,1.98059,1.98059,8000000.0
2009-10-21 11:26:00,1.98052,1.98053,1.98032,1.98044,11000000.0
2009-10-21 11:27:00,1.98072,1.98088,1.98072,1.98075,8000000.0
2009-10-21 11:28:00,1.98064,1.98069,1.98053,1.98054,7000000.0
2009-10-21 11:29:00,1.98072,1.98072,1.9804,1.98071,8000000.0
2009-10-21 11:30:00,1.98109,1.98122,1.98097,1.98107,7000000.0
2009-10-21 11:31:00,1.98116,1.98139,1.98114,1.98139,11000000.0
2009-10-21 11:32:00,1.98166,1.98183,1.98158,1.98183,11000000.0
2009-10-21 11:33:00,1.98182,1.98253,1.98182,1.98253,7000000.0
2009-10-21 11:34:00,1.98279,1.983,1.98277,1.98277,7000000.0
2009-10-21 11:35:00,1.98286,1.98286,1.98263,1.98263,10000000.0
2009-10-21 11:36:00,1.98274,1.9828,1.98259,1.98276,8000000.0
2009-10-21 11:37:00,1.98274,1.98297,1.9824,1.98297,8000000.0
2009-10-21 11:38:00,1.98292,1.98292,1.98266,1.98291,9000000.0
2009-10-21 11:39:00,1.9828,1.9828,1.98259,1.98259,6000000.0
2009-10-21 11:40:00,1.9827,1.98282,1.98267,1.9828,11000000.0
2009-10-21 11:41:00,1.98268,1.98271,1.98261,1.9827,5000000.0
2009-10-21 11:42:00,1.98274,1.98278,1.98238,1.98271,11000000.0
2009-10-21 11:43:00,1.98271,1.9828,1.98248,1.98248,7000000.0
2009-10-21 11:44:00,1.98256,1.98274,1.98255,1.98274,7000000.0
2009-10-21 11:45:00,1.9828,1.98294,1.9828,1.9829,11000000.0
2009-10-21 11:46:00,1.98275,1.98275,1.98206,1.98206,7000000.0
2009-10-21 11:47:00,1.982,1.98234,1.982,1.98232,9000000.0
2009-10-21 11:48:00,1.98249,1.98364,1.98249,1.98359,10000000.0
2009-10-21 11:49:00,1.9837,1.98488,1.9837,1.98488,7000000.0
2009-10-21 11:50:00,1.98478,1.98508,1.98472,1.98473,7000000.0
2009-10-21 11:51:00,1.98439,1.98439,1.98383,1.98401,8000000.0
2009-10-21 11:52:00,1.98406,1.9846,1.98406,1.98458,10000000.0
2009-10-21 11:53:00,1.98433,1.98433,1.98411,1.98422,10000000.0
2009-10-21 11:54:00,1.98383,1.98393,1.98363,1.98393,9000000.0
2009-10-21 11:55:00,1.98401,1.98429,1.98391,1.98429,8000000.0
2009-10-21 11:56:00,1.98407,1.9844,1.98366,1.98366,11000000.0
2009-10-21 11:57:00,1.98309,1.98309,1.9823,1.9823,8000000.0
2009-10-21 11:58:00,1.98233,1.98256,1.98233,1.9825,9000000.0
2009-10-21 11:59:00,1.98239,1.98247,1.98224,1.98236,7000000.0
2009-10-21 12:00:00,1.98264,1.98292,1.98261,1.98292,7000000.0
2009-10-21 12:01:00,1.98292,1.98295,1.98271,1.98278,10000000.0
2009-10-21 12:02:00,1.98281,1.98303,1.98281,1.98303,10000000.0
2009-10-21 12:03:00,1.98296,1.98349,1.98296,1.98349,7000000.0
2009-10-21 12:04:00,1.98378,1.98384,1.98367,1.98384,9000000.0
2009-10-21 12:05:00,1.98377,1.98395,1.98345,1.98345,11000000.0
2009-10-21 12:06:00,1.98326,1.98326,1.98299,1.98299,7000000.0
2009-10-21 12:07:00,1.98336,1.98376,1.98336,1.98376,7000000.0
2009-10-21 12:08:00,1.98381,1.98391,1.98373,1.98373,9000000.0
2009-10-21 12:09:00,1.98385,1.9839,1.98364,1.98364,8000000.0
2009-10-21 12:10:00,1.98368,1.98394,1.98368,1.98388,6000000.0
2009-10-21 12:11:00,1.98444,1.98471,1.98444,1.9847,7000000.0
2009-10-21 12:12:00,1.98478,1.98506,1.98469,1.98503,7000000.0
2009-10-21 12:13:00,1.98517,1.98517,1.9848,1.98498,10000000.0
2009-10-21 12:14:00,1.98504,1.98504,1.98431,1.98431,8000000.0
2009-10-21 12:15:00,1.984,1.98407,1.98379,1.98399,8000000.0
2009-10-21 12:16:00,1.98404,1.98407,1.98381,1.98401,8000000.0
2009-10-21 12:17:00,1.98402,1.98402,1.98359,1.98359,8000000.0
2009-10-21 12:18:00,1.9835,1.98382,1.9835,1.98372,11000000.0
2009-10-21 12:19:00,1.98376,1.98554,1.98376,1.98554,9000000.0
2009-10-21 12:20:00,1.98562,1.98575,1.98549,1.9857,10000000.0
2009-10-21 12:21:00,1.98501,1.98501,1.98263,1.98263,7000000.0
2009-10-21 12:22:00,1.98482,1.98482,1.98439,1.98469,8000000.0
2009-10-21 12:23:00,1.98432,1.98432,1.98419,1.98419,7000000.0
2009-10-21 12:24:00,1.98428,1.98431,1.98402,1.98411,7000000.0
2009-10-21 12:25:00,1.98399,1.98399,1.98362,1.98369,6000000.0
2009-10-21 12:26:00,1.98378,1.98396,1.98378,1.98396,8000000.0
2009-10-21 12:27:00,1.98394,1.98398,1.98374,1.98374,10000000.0
2009-10-21 12:28:00,1.98389,1.98408,1.98383,1.98394,9000000.0
2009-10-21 12:29:00,1.9838,1.9838,1.98361,1.98377,6000000.0
2009-10-21 12:30:00,1.98377,1.98392,1.98372,1.98386,7000000.0
2009-10-21 12:31:00,1.98376,1.98395,1.98368,1.98371,11000000.0
2009-10-21 12:32:00,1.98335,1.98362,1.98335,1.98351,7000000.0
2009-10-21 12:33:00,1.98352,1.98352,1.98327,1.98327,7000000.0
2009-10-21 12:34:00,1.98338,1.98367,1.98338,1.98348,7000000.0
2009-10-21 12:35:00,1.98326,1.9833,1.9831,1.9831,8000000.0
2009-10-21 12:36:00,1.98298,1.98298,1.98253,1.98265,8000000.0
2009-10-21 12:37:00,1.9828,1.98294,1.98274,1.98279,9000000.0
2009-10-21 12:38:00,1.98272,1.98281,1.98235,1.98254,8000000.0
2009-10-21 12:39:00,1.98234,1.98251,1.98234,1.98242,9000000.0
2009-10-21 12:40:00,1.9827,1.98277,1.98188,1.98188,7000000.0
2009-10-21 12:41:00,1.98193,1.98208,1.98193,1.98206,8000000.0
2009-10-21 12:42:00,1.98213,1.98218,1.98207,1.98207,5000000.0
2009-10-21 12:43:00,1.98169,1.98199,1.98169,1.98177,9000000.0
2009-10-21 12:44:00,1.98211,1.98211,1.98194,1.98206,8000000.0
2009-10-21 12:45:00,1.98191,1.98251,1.98191,1.98238,5000000.0
2009-10-21 12:46:00,1.98228,1.98238,1.98208,1.98213,9000000.0
2009-10-21 12:47:00,1.98224,1.98227,1.9821,1.98222,10000000.0
2009-10-21 12:48:00,1.98225,1.98285,1.98225,1.9827,11000000.0
2009-10-21 12:49:00,1.98289,1.98296,1.98247,1.98247,7000000.0
2009-10-21 12:50:00,1.98219,1.98239,1.98209,1.98211,7000000.0
2009-10-21 12:51:00,1.9827,1.98313,1.98261,1.98312,8000000.0
2009-10-21 12:52:00,1.98326,1.98329,1.98295,1.98324,11000000.0
2009-10-21 12:53:00,1.98295,1.98311,1.98292,1.98292,8000000.0
2009-10-21 12:54:00,1.9832,1.98327,1.98301,1.98301,7000000.0
2009-10-21 12:55:00,1.98291,1.98309,1.98281,1.98309,8000000.0
2009-10-21 12:56:00,1.98315,1.98315,1.98304,1.98313,7000000.0
2009-10-21 12:57:00,1.98306,1.98306,1.9828,1.9828,7000000.0
2009-10-21 12:58:00,1.98294,1.98341,1.98283,1.98341,8000000.0
2009-10-21 12:59:00,1.98402,1.98408,1.98382,1.98391,7000000.0
2009-10-21 13:00:00,1.98354,1.98354,1.98332,1.98332,8000000.0
2009-10-21 13:01:00,1.98344,1.98344,1.9832,1.98339,8000000.0
2009-10-21 13:02:00,1.98267,1.98301,1.98235,1.98301,7000000.0
2009-10-21 13:03:00,1.98293,1.98304,1.98282,1.9829,8000000.0
2009-10-21 13:04:00,1.98265,1.98279,1.98248,1.98279,7000000.0
2009-10-21 13:05:00,1.98251,1.98251,1.98186,1.98199,8000000.0
2009-10-21 13:06:00,1.98195,1.98195,1.98173,1.98195,7000000.0
2009-10-21 13:07:00,1.98206,1.9825,1.98206,1.9825,5000000.0
2009-10-21 13:08:00,1.98279,1.98279,1.98219,1.98219,10000000.0
2009-10-21 13:09:00,1.98231,1.98237,1.9821,1.98221,7000000.0
2009-10-21 13:10:00,1.98248,1.98286,1.98246,1.98286,9000000.0
2009-10-21 13:11:00,1.98277,1.98277,1.98231,1.98248,8000000.0
2009-10-21 13:12:00,1.98242,1.98281,1.98242,1.9827,8000000.0
2009-10-21 13:13:00,1.98262,1.98272,1.98255,1.98272,9000000.0
2009-10-21 13:14:00,1.98264,1.9828,1.98252,1.98265,6000000.0
2009-10-21 13:15:00,1.98275,1.98305,1.98273,1.98293,8000000.0
2009-10-21 13:16:00,1.98302,1.98306,1.98288,1.983,8000000.0
2009-10-21 13:17:00,1.98309,1.98322,1.983,1.98321,9000000.0
2009-10-21 13:18:00,1.98332,1.98332,1.98311,1.98321,10000000.0
2009-10-21 13:19:00,1.98311,1.98333,1.98307,1.98333,5000000.0
2009-10-21 13:20:00,1.98314,1.98314,1.9829,1.98297,8000000.0
2009-10-21 13:21:00,1.98302,1.98312,1.98293,1.98308,7000000.0
2009-10-21 13:22:00,1.98303,1.98317,1.98286,1.98301,11000000.0
2009-10-21 13:23:00,1.98287,1.98329,1.98287,1.98329,8000000.0
2009-10-21 13:24:00,1.98329,1.98348,1.98329,1.98348,7000000.0
2009-10-21 13:25:00,1.98326,1.98334,1.98322,1.98322,5000000.0
2009-10-21 13:26:00,1.98332,1.98334,1.98322,1.98327,10000000.0
2009-10-21 13:27:00,1.98307,1.98331,1.98307,1.9831,8000000.0
2009-10-21 13:28:00,1.98314,1.98317,1.98307,1.98311,21000000.0
2009-10-21 13:29:00,1.98308,1.98314,1.98303,1.98312,17000000.0
2009-10-21 13:30:00,1.98302,1.98315,1.98296,1.98314,7000000.0
2009-10-21 13:31:00,1.9831,1.98319,1.98293,1.98293,9000000.0
2009-10-21 13:32:00,1.98291,1.98294,1.98281,1.98283,14000000.0
2009-10-21 13:33:00,1.98262,1.98354,1.98262,1.98351,14000000.0
2009-10-21 13:34:00,1.9837,1.98392,1.98369,1.98386,31000000.0
2009-10-21 13:35:00,1.98409,1.98409,1.98386,1.98398,17000000.0
2009-10-21 13:36:00,1.98403,1.98414,1.98403,1.98414,24000000.0
2009-10-21 13:37:00,1.98429,1.98441,1.98424,1.98424,10000000.0
2009-10-21 13:38:00,1.98403,1.98434,1.984,1.98414,18000000.0
2009-10-21 13:39:00,1.9841,1.98423,1.9841,1.9842,15000000.0
2009-10-21 13:40:00,1.98422,1.98464,1.98422,1.98464,29000000.0
2009-10-21 13:41:00,1.98455,1.98455,1.98399,1.98427,13000000.0
2009-10-21 13:42:00,1.98398,1.98462,1.98398,1.98462,8000000.0
2009-10-21 13:43:00,1.98486,1.985,1.9848,1.98484,10000000.0
2009-10-21 13:44:00,1.98477,1.98494,1.98463,1.98469,26000000.0
2009-10-21 13:45:00,1.98459,1.98459,1.98423,1.98423,22000000.0
2009-10-21 13:46:00,1.98414,1.98457,1.98414,1.9845,19000000.0
2009-10-21 13:47:00,1.98435,1.98441,1.98434,1.98441,17000000.0
2009-10-21 13:48:00,1.98451,1.98451,1.98419,1.98429,22000000.0
2009-10-21 13:49:00,1.98445,1.98449,1.98438,1.98447,24000000.0
2009-10-21 13:50:00,1.98469,1.98546,1.98469,1.98546,15000000.0
2009-10-21 13:51:00,1.98494,1.98499,1.98466,1.98499,22000000.0
2009-10-21 13:52:00,1.98513,1.98568,1.98513,1.98568,32000000.0
2009-10-21 13:53:00,1.98598,1.98672,1.98598,1.98672,28000000.0
2009-10-21 13:54:00,1.98655,1.98655,1.98626,1.98637,31000000.0
2009-10-21 13:55:00,1.98645,1.98713,1.98644,1.98644,20000000.0
2009-10-21 13:56:00,1.98625,1.98649,1.98625,1.98649,24000000.0
2009-10-21 13:57:00,1.98659,1.9872,1.98659,1.9872,34000000.0
2009-10-21 13:58:00,1.98744,1.98744,1.98712,1.98712,16000000.0
2009-10-21 13:59:00,1.98736,1.98736,1.98689,1.98689,30000000.0
2009-10-21 14:00:00,1.98685,1.98685,1.98578,1.98578,39000000.0
2009-10-21 14:01:00,1.98524,1.98524,1.98456,1.98456,30000000.0
2009-10-21 14:02:00,1.98478,1.98478,1.9846,1.98472,19000000.0
2009-10-21 14:03:00,1.98498,1.9853,1.98498,1.98507,23000000.0
2009-10-21 14:04:00,1.98487,1.98509,1.98485,1.98509,33000000.0
2009-10-21 14:05:00,1.98484,1.98492,1.9847,1.9849,28000000.0
2009-10-21 14:06:00,1.98493,1.98512,1.9848,1.98512,31000000.0
2009-10-21 14:07:00,1.98522,1.9855,1.98522,1.98528,31000000.0
2009-10-21 14:08:00,1.98536,1.98573,1.98536,1.98555,27000000.0
2009-10-21 14:09:00,1.98552,1.98552,1.9853,1.98537,27000000.0
2009-10-21 14:10:00,1.98552,1.98589,1.98552,1.98589,24000000.0
2009-10-21 14:11:00,1.9861,1.9861,1.98578,1.98585,21000000.0
2009-10-21 14:12:00,1.98561,1.98574,1.9855,1.9855,22000000.0
2009-10-21 14:13:00,1.98561,1.98561,1.9855,1.98554,13000000.0
2009-10-21 14:14:00,1.98577,1.98587,1.98534,1.98544,21000000.0
2009-10-21 14:15:00,1.98518,1.98534,1.98488,1.98488,25000000.0
2009-10-21 14:16:00,1.98453,1.98489,1.98453,1.98489,26000000.0
2009-10-21 14:17:00,1.98498,1.98498,1.98485,1.98486,32000000.0
2009-10-21 14:18:00,1.98413,1.98441,1.98287,1.98406,27000000.0
2009-10-21 14:19:00,1.98467,1.98467,1.98427,1.98427,35000000.0
2009-10-21 14:20:00,1.98416,1.98449,1.98416,1.98449,32000000.0
2009-10-21 14:21:00,1.98442,1.98466,1.98442,1.98444,39000000.0
2009-10-21 14:22:00,1.98436,1.98453,1.98428,1.98445,22000000.0
2009-10-21 14:23:00,1.98442,1.98454,1.98439,1.98448,40000000.0
2009-10-21 14:24:00,1.98459,1.98459,1.98441,1.9845,10000000.0
2009-10-21 14:25:00,1.98415,1.98441,1.98415,1.9844,35000000.0
2009-10-21 14:26:00,1.98467,1.98467,1.98435,1.9845,18000000.0
2009-10-21 14:27:00,1.98458,1.98467,1.984,1.984,28000000.0
2009-10-21 14:28:00,1.98393,1.98393,1.9836,1.98385,21000000.0
2009-10-21 14:29:00,1.98354,1.98354,1.98276,1.98276,16000000.0
2009-10-21 14:30:00,1.98269,1.98306,1.98269,1.98306,25000000.0
2009-10-21 14:31:00,1.98302,1.98306,1.9829,1.98297,26000000.0
2009-10-21 14:32:00,1.98308,1.9831,1.98292,1.98304,32000000.0
2009-10-21 14:33:00,1.98301,1.98301,1.98284,1.98295,20000000.0
2009-10-21 14:34:00,1.98264,1.98293,1.98264,1.98293,25000000.0
2009-10-21 14:35:00,1.98303,1.98309,1.98295,1.98295,23000000.0
2009-10-21 14:36:00,1.98274,1.9828,1.98259,1.9828,11000000.0
2009-10-21 14:37:00,1.9831,1.98342,1.9831,1.98342,41000000.0
2009-10-21 14:38:00,1.9834,1.98349,1.9832,1.98322,54000000.0
2009-10-21 14:39:00,1.98263,1.98263,1.98226,1.98227,36000000.0
2009-10-21 14:40:00,1.98209,1.98209,1.98104,1.98104,36000000.0
2009-10-21 14:41:00,1.98087,1.98095,1.98082,1.9809,41000000.0
2009-10-21 14:42:00,1.98101,1.9814,1.98101,1.9814,19000000.0
2009-10-21 14:43:00,1.98145,1.9818,1.98139,1.98145,20000000.0
2009-10-21 14:44:00,1.98163,1.98173,1.98159,1.98163,25000000.0
2009-10-21 14:45:00,1.98186,1.98186,1.98167,1.98173,33000000.0
2009-10-21 14:46:00,1.98169,1.98177,1.98161,1.98174,11000000.0
2009-10-21 14:47:00,1.98159,1.982,1.98159,1.982,7000000.0
2009-10-21 14:48:00,1.98192,1.98192,1.98182,1.98189,21000000.0
2009-10-21 14:49:00,1.98187,1.98187,1.9816,1.98176,32000000.0
2009-10-21 14:50:00,1.98179,1.9819,1.98166,1.98184,33000000.0
2009-10-21 14:51:00,1.98184,1.98205,1.98174,1.98205,37000000.0
2009-10-21 14:52:00,1.98182,1.98194,1.9817,1.98194,17000000.0
2009-10-21 14:53:00,1.98206,1.98206,1.98173,1.98173,22000000.0
2009-10-21 14:54:00,1.98181,1.98191,1.98178,1.98185,17000000.0
2009-10-21 14:55:00,1.98154,1.98156,1.9815,1.98153,7000000.0
2009-10-21 14:56:00,1.98148,1.98167,1.98145,1.98162,21000000.0
2009-10-21 14:57:00,1.98222,1.98237,1.98218,1.9822,12000000.0
2009-10-21 14:58:00,1.98251,1.98282,1.98243,1.98282,31000000.0
2009-10-21 14:59:00,1.98294,1.98297,1.98284,1.98294,20000000.0
2009-10-21 15:00:00,1.9832,1.9832,1.98302,1.98305,32000000.0
2009-10-21 15:01:00,1.98323,1.98329,1.98309,1.98329,14000000.0
2009-10-21 15:02:00,1.98336,1.98353,1.98314,1.98328,26000000.0
2009-10-21 15:03:00,1.98341,1.98363,1.98341,1.98346,30000000.0
2009-10-21 15:04:00,1.98343,1.98357,1.98317,1.98327,29000000.0
2009-10-21 15:05:00,1.98305,1.98342,1.98305,1.98342,28000000.0
2009-10-21 15:06:00,1.98328,1.98354,1.98326,1.98354,16000000.0
2009-10-21 15:07:00,1.9836,1.98379,1.98358,1.98371,26000000.0
2009-10-21 15:08:00,1.98357,1.98357,1.98335,1.98342,25000000.0
2009-10-21 15:09:00,1.98341,1.9835,1.98325,1.98344,34000000.0
2009-10-21 15:10:00,1.98352,1.98367,1.98341,1.98353,36000000.0
2009-10-21 15:11:00,1.98353,1.98358,1.98293,1.983,27000000.0
2009-10-21 15:12:00,1.98302,1.98348,1.98282,1.98319,26000000.0
2009-10-21 15:13:00,1.98324,1.98344,1.98324,1.98338,41000000.0
2009-10-21 15:14:00,1.98344,1.98344,1.98293,1.98293,30000000.0
2009-10-21 15:15:00,1.98335,1.9838,1.98335,1.98374,21000000.0
2009-10-21 15:16:00,1.98373,1.98401,1.98366,1.98401,9000000.0
2009-10-21 15:17:00,1.98388,1.98462,1.98388,1.9846,26000000.0
2009-10-21 15:18:00,1.98493,1.98508,1.98484,1.98508,10000000.0
2009-10-21 15:19:00,1.98514,1.98514,1.98476,1.985,16000000.0
2009-10-21 15:20:00,1.9849,1.98519,1.98487,1.98519,20000000.0
2009-10-21 15:21:00,1.98581,1.98624,1.98581,1.98608,12000000.0
2009-10-21 15:22:00,1.98603,1.98612,1.986,1.98602,22000000.0
2009-10-21 15:23:00,1.98615,1.98641,1.98604,1.98604,36000000.0
2009-10-21 15:24:00,1.98598,1.9862,1.98598,1.98606,20000000.0
2009-10-21 15:25:00,1.98612,1.98612,1.98543,1.98543,14000000.0
2009-10-21 15:26:00,1.98517,1.98561,1.98517,1.98561,40000000.0
2009-10-21 15:27:00,1.98545,1.98546,1.98523,1.9853,32000000.0
2009-10-21 15:28:00,1.98518,1.98534,1.98515,1.98532,55000000.0
2009-10-21 15:29:00,1.98512,1.98512,1.98319,1.98329,47000000.0
2009-10-21 15:30:00,1.9835,1.98567,1.9835,1.98567,71000000.0
2009-10-21 15:31:00,1.9861,1.98639,1.9861,1.98623,58000000.0
2009-10-21 15:32:00,1.98604,1.98619,1.98604,1.98609,25000000.0
2009-10-21 15:33:00,1.98643,1.98643,1.98604,1.98611,32000000.0
2009-10-21 15:34:00,1.98621,1.98621,1.98599,1.98618,22000000.0
2009-10-21 15:35:00,1.98627,1.98643,1.98605,1.9861,30000000.0
2009-10-21 15:36:00,1.98586,1.98586,1.98555,1.98555,23000000.0
2009-10-21 15:37:00,1.98582,1.98615,1.98582,1.98583,24000000.0
2009-10-21 15:38:00,1.98631,1.98652,1.98561,1.98561,61000000.0
2009-10-21 15:39:00,1.98549,1.98624,1.98549,1.98615,40000000.0
2009-10-21 15:40:00,1.98631,1.98631,1.98576,1.98576,37000000.0
2009-10-21 15:41:00,1.98565,1.98582,1.98556,1.9856,43000000.0
2009-10-21 15:42:00,1.98575,1.98575,1.98488,1.98488,41000000.0
2009-10-21 15:43:00,1.98491,1.98515,1.98468,1.98468,30000000.0
2009-10-21 15:44:00,1.98513,1.98572,1.9848,1.9848,29000000.0
2009-10-21 15:45:00,1.98491,1.98505,1.98482,1.98505,36000000.0
2009-10-21 15:46:00,1.98481,1.98481,1.98426,1.98448,24000000.0
2009-10-21 15:47:00,1.98419,1.98419,1.98363,1.98366,31000000.0
2009-10-21 15:48:00,1.98353,1.98392,1.98351,1.98385,33000000.0
2009-10-21 15:49:00,1.9839,1.98455,1.9839,1.98432,25000000.0
2009-10-21 15:50:00,1.98464,1.98513,1.98453,1.98513,11000000.0
2009-10-21 15:51:00,1.98503,1.98503,1.98417,1.98439,37000000.0
2009-10-21 15:52:00,1.98424,1.98425,1.98347,1.98368,23000000.0
2009-10-21 15:53:00,1.98415,1.98462,1.98415,1.98462,15000000.0
2009-10-21 15:54:00,1.98485,1.98492,1.98475,1.98475,26000000.0
2009-10-21 15:55:00,1.98466,1.98467,1.98453,1.98456,33000000.0
2009-10-21 15:56:00,1.98448,1.9852,1.98448,1.9852,36000000.0
2009-10-21 15:57:00,1.9859,1.98702,1.9859,1.98677,34000000.0
2009-10-21 15:58:00,1.98716,1.98804,1.98716,1.98804,24000000.0
2009-10-21 15:59:00,1.98824,1.98884,1.98822,1.98874,23000000.0
2009-10-21 16:00:00,1.98892,1.98892,1.98842,1.98875,51000000.0
2009-10-21 16:01:00,1.98882,1.98882,1.98795,1.98795,31000000.0
2009-10-21 16:02:00,1.98818,1.98818,1.98795,1.98807,29000000.0
2009-10-21 16:03:00,1.98813,1.9886,1.98813,1.98834,51000000.0
2009-10-21 16:04:00,1.98803,1.98803,1.98765,1.98767,38000000.0
2009-10-21 16:05:00,1.98764,1.98784,1.98743,1.9877,37000000.0
2009-10-21 16:06:00,1.98753,1.98767,1.98747,1.98747,33000000.0
2009-10-21 16:07:00,1.98742,1.98742,1.98697,1.98697,37000000.0
2009-10-21 16:08:00,1.98679,1.98728,1.98679,1.98728,37000000.0
2009-10-21 16:09:00,1.98731,1.9874,1.98703,1.9874,44000000.0
2009-10-21 16:10:00,1.98732,1.98732,1.98707,1.98707,41000000.0
2009-10-21 16:11:00,1.9871,1.9873,1.9871,1.9873,27000000.0
2009-10-21 16:12:00,1.98735,1.98756,1.98735,1.98755,22000000.0
2009-10-21 16:13:00,1.98719,1.98734,1.98701,1.98734,38000000.0
2009-10-21 16:14:00,1.98725,1.98725,1.98653,1.98653,41000000.0
2009-10-21 16:15:00,1.98655,1.9866,1.98628,1.98643,42000000.0
2009-10-21 16:16:00,1.98619,1.98636,1.98613,1.98623,45000000.0
2009-10-21 16:17:00,1.98599,1.98624,1.98599,1.98608,22000000.0
2009-10-21 16:18:00,1.98577,1.98579,1.98555,1.98555,49000000.0
2009-10-21 16:19:00,1.9856,1.9856,1.98534,1.98544,27000000.0
2009-10-21 16:20:00,1.98571,1.98586,1.98552,1.98586,52000000.0
2009-10-21 16:21:00,1.98584,1.9859,1.9856,1.98589,37000000.0
2009-10-21 16:22:00,1.98605,1.98605,1.98561,1.98578,50000000.0
2009-10-21 16:23:00,1.98549,1.98553,1.98527,1.98553,48000000.0
2009-10-21 16:24:00,1.98568,1.98571,1.98551,1.98551,44000000.0
2009-10-21 16:25:00,1.98547,1.9855,1.98533,1.98539,28000000.0
2009-10-21 16:26:00,1.98521,1.98556,1.98521,1.98556,41000000.0
2009-10-21 16:27:00,1.98568,1.98587,1.98561,1.98561,46000000.0
2009-10-21 16:28:00,1.98555,1.98569,1.9855,1.98567,34000000.0
2009-10-21 16:29:00,1.98552,1.98588,1.98552,1.98588,24000000.0
2009-10-21 16:30:00,1.98586,1.98599,1.98552,1.98552,43000000.0
2009-10-21 16:31:00,1.98559,1.98596,1.98559,1.98565,36000000.0
2009-10-21 16:32:00,1.98556,1.98556,1.98531,1.98545,34000000.0
2009-10-21 16:33:00,1.98566,1.98581,1.98564,1.98564,41000000.0
2009-10-21 16:34:00,1.98552,1.98585,1.9855,1.98585,29000000.0
2009-10-21 16:35:00,1.98595,1.98602,1.98572,1.98589,53000000.0
2009-10-21 16:36:00,1.98598,1.98608,1.98585,1.98588,43000000.0
2009-10-21 16:37:00,1.98587,1.98593,1.98569,1.98569,56000000.0
2009-10-21 16:38:00,1.98583,1.98612,1.98583,1.98586,34000000.0
2009-10-21 16:39:00,1.98588,1.98593,1.98573,1.98582,43000000.0
2009-10-21 16:40:00,1.98571,1.98606,1.98556,1.98606,63000000.0
2009-10-21 16:41:00,1.98604,1.98621,1.98589,1.98608,44000000.0
2009-10-21 16:42:00,1.98607,1.98621,1.98578,1.98578,57000000.0
2009-10-21 16:43:00,1.9853,1.98556,1.98521,1.98556,20000000.0
2009-10-21 16:44:00,1.98556,1.98556,1.98494,1.98494,34000000.0
2009-10-21 16:45:00,1.9852,1.98563,1.98503,1.98558,41000000.0
2009-10-21 16:46:00,1.98592,1.9861,1.98577,1.9861,59000000.0
2009-10-21 16:47:00,1.98613,1.98666,1.98613,1.98666,55000000.0
2009-10-21 16:48:00,1.98636,1.98636,1.98517,1.98517,46000000.0
2009-10-21 16:49:00,1.98513,1.98535,1.98486,1.98535,35000000.0
2009-10-21 16:50:00,1.98547,1.98566,1.98531,1.98562,45000000.0
2009-10-21 16:51:00,1.98541,1.98579,1.98541,1.9856,30000000.0
2009-10-21 16:52:00,1.98539,1.98539,1.98519,1.9852,30000000.0
2009-10-21 16:53:00,1.98508,1.98514,1.98508,1.9851,19000000.0
2009-10-21 16:54:00,1.98509,1.98519,1.98504,1.98519,18000000.0
2009-10-21 16:55:00,1.98514,1.98521,1.98486,1.98486,40000000.0
2009-10-21 16:56:00,1.98472,1.9848,1.98459,1.9848,37000000.0
2009-10-21 16:57:00,1.98473,1.9848,1.98453,1.9848,17000000.0
2009-10-21 16:58:00,1.98471,1.98479,1.98447,1.98447,45000000.0
2009-10-21 16:59:00,1.98429,1.98429,1.98269,1.98269,39000000.0
2009-10-21 17:00:00,1.9827,1.98288,1.98244,1.98275,47000000.0
2009-10-21 17:01:00,1.98306,1.98353,1.98306,1.98314,26000000.0
2009-10-21 17:02:00,1.9833,1.98346,1.98295,1.98295,33000000.0
2009-10-21 17:03:00,1.98288,1.98339,1.98288,1.98339,33000000.0
2009-10-21 17:04:00,1.98345,1.98382,1.98345,1.98382,37000000.0
2009-10-21 17:05:00,1.98367,1.98367,1.98354,1.98358,35000000.0
2009-10-21 17:06:00,1.98357,1.9837,1.98295,1.98305,46000000.0
2009-10-21 17:07:00,1.98316,1.98364,1.98305,1.98329,33000000.0
2009-10-21 17:08:00,1.98346,1.98346,1.98289,1.98309,45000000.0
2009-10-21 17:09:00,1.98309,1.9837,1.98304,1.98304,47000000.0
2009-10-21 17:10:00,1.98291,1.98402,1.98291,1.98402,36000000.0
2009-10-21 17:11:00,1.98434,1.98473,1.98434,1.98447,44000000.0
2009-10-21 17:12:00,1.98466,1.98476,1.98462,1.98475,23000000.0
2009-10-21 17:13:00,1.98479,1.98488,1.98464,1.98485,35000000.0
2009-10-21 17:14:00,1.98468,1.98468,1.98418,1.98418,27000000.0
2009-10-21 17:15:00,1.98418,1.98432,1.98405,1.98425,26000000.0
2009-10-21 17:16:00,1.98443,1.98453,1.98429,1.98429,27000000.0
2009-10-21 17:17:00,1.98442,1.98458,1.98441,1.98443,38000000.0
2009-10-21 17:18:00,1.98476,1.98488,1.98464,1.98464,29000000.0
2009-10-21 17:19:00,1.98463,1.98481,1.98453,1.98463,19000000.0
2009-10-21 17:20:00,1.98457,1.98488,1.98457,1.98471,29000000.0
2009-10-21 17:21:00,1.98472,1.98472,1.98462,1.98464,26000000.0
2009-10-21 17:22:00,1.98443,1.98444,1.98436,1.98439,30000000.0
2009-10-21 17:23:00,1.9843,1.98462,1.98425,1.98462,32000000.0
2009-10-21 17:24:00,1.98502,1.98524,1.98502,1.98512,23000000.0
2009-10-21 17:25:00,1.98488,1.98488,1.98414,1.98414,20000000.0
2009-10-21 17:26:00,1.98428,1.98435,1.98419,1.98423,18000000.0
2009-10-21 17:27:00,1.98428,1.98454,1.9839,1.9839,44000000.0
2009-10-21 17:28:00,1.98342,1.98342,1.98315,1.98332,39000000.0
2009-10-21 17:29:00,1.98326,1.98326,1.98312,1.98321,36000000.0
2009-10-21 17:30:00,1.98335,1.98335,1.98268,1.98268,61000000.0
2009-10-21 17:31:00,1.98236,1.98295,1.98236,1.98287,62000000.0
2009-10-21 17:32:00,1.98293,1.98305,1.98286,1.98303,54000000.0
2009-10-21 17:33:00,1.98276,1.98298,1.98275,1.98298,64000000.0
2009-10-21 17:34:00,1.98305,1.98322,1.9829,1.9829,60000000.0
2009-10-21 17:35:00,1.9829,1.98292,1.98278,1.98278,43000000.0
2009-10-21 17:36:00,1.98278,1.98296,1.98278,1.98281,58000000.0
2009-10-21 17:37:00,1.98267,1.9827,1.9824,1.98266,47000000.0
2009-10-21 17:38:00,1.98296,1.98307,1.9829,1.98302,44000000.0
2009-10-21 17:39:00,1.98291,1.98328,1.98291,1.98299,41000000.0
2009-10-21 17:40:00,1.98313,1.98334,1.98301,1.98301,59000000.0
2009-10-21 17:41:00,1.98293,1.98293,1.98225,1.98225,50000000.0
2009-10-21 17:42:00,1.98223,1.98223,1.98202,1.98202,37000000.0
2009-10-21 17:43:00,1.98186,1.98238,1.98186,1.98219,33000000.0
2009-10-21 17:44:00,1.98221,1.98227,1.98216,1.98218,46000000.0
2009-10-21 17:45:00,1.98195,1.98195,1.98177,1.98192,49000000.0
2009-10-21 17:46:00,1.98175,1.98203,1.98175,1.982,56000000.0
2009-10-21 17:47:00,1.98209,1.98209,1.98179,1.98186,65000000.0
2009-10-21 17:48:00,1.98177,1.98276,1.98177,1.98276,61000000.0
2009-10-21 17:49:00,1.98298,1.98332,1.98298,1.98307,72000000.0
2009-10-21 17:50:00,1.98322,1.98324,1.98305,1.98322,53000000.0
2009-10-21 17:51:00,1.98339,1.98339,1.98303,1.98336,54000000.0
2009-10-21 17:52:00,1.98327,1.98339,1.98319,1.98329,51000000.0
2009-10-21 17:53:00,1.98345,1.98392,1.98345,1.98392,42000000.0
2009-10-21 17:54:00,1.98419,1.98419,1.98391,1.98407,32000000.0
2009-10-21 17:55:00,1.98457,1.98457,1.98395,1.98395,32000000.0
2009-10-21 17:56:00,1.98405,1.98405,1.9838,1.9838,47000000.0
2009-10-21 17:57:00,1.98349,1.98355,1.98333,1.98351,34000000.0
2009-10-21 17:58:00,1.98352,1.98394,1.98352,1.98394,44000000.0
2009-10-21 17:59:00,1.98418,1.98418,1.98376,1.98389,39000000.0
2009-10-21 18:00:00,1.98307,1.98307,1.98266,1.98279,32000000.0
2009-10-21 18:01:00,1.98258,1.98337,1.98258,1.98327,52000000.0
2009-10-21 18:02:00,1.98321,1.98321,1.98283,1.98283,30000000.0
2009-10-21 18:03:00,1.98262,1.98285,1.98259,1.98285,38000000.0
2009-10-21 18:04:00,1.98318,1.98323,1.98306,1.98306,38000000.0
2009-10-21 18:05:00,1.98299,1.98311,1.98299,1.98309,36000000.0
2009-10-21 18:06:00,1.98307,1.98325,1.98307,1.98325,32000000.0
2009-10-21 18:07:00,1.98339,1.98366,1.98339,1.98351,38000000.0
2009-10-21 18:08:00,1.98344,1.98344,1.98314,1.98314,56000000.0
2009-10-21 18:09:00,1.98346,1.98356,1.98335,1.98338,34000000.0
2009-10-21 18:10:00,1.98322,1.98339,1.98314,1.98331,26000000.0
2009-10-21 18:11:00,1.98315,1.98315,1.98271,1.98271,34000000.0
2009-10-21 18:12:00,1.98254,1.98277,1.98254,1.98266,24000000.0
2009-10-21 18:13:00,1.98235,1.98237,1.98209,1.98209,30000000.0
2009-10-21 18:14:00,1.98201,1.98213,1.98198,1.98209,22000000.0
2009-10-21 18:15:00,1.98221,1.98221,1.98196,1.98196,21000000.0
2009-10-21 18:16:00,1.98196,1.98207,1.98177,1.98207,66000000.0
2009-10-21 18:17:00,1.98217,1.98226,1.98186,1.98186,60000000.0
2009-10-21 18:18:00,1.98222,1.98283,1.98222,1.98281,33000000.0
2009-10-21 18:19:00,1.98272,1.98277,1.98253,1.98265,46000000.0
2009-10-21 18:20:00,1.98274,1.98276,1.98263,1.9827,61000000.0
2009-10-21 18:21:00,1.98229,1.98229,1.98184,1.98184,37000000.0
2009-10-21 18:22:00,1.9819,1.98224,1.9819,1.98222,49000000.0
2009-10-21 18:23:00,1.98241,1.98241,1.98215,1.98215,34000000.0
2009-10-21 18:24:00,1.98201,1.98238,1.98201,1.98209,47000000.0
2009-10-21 18:25:00,1.9819,1.98256,1.9819,1.98241,31000000.0
2009-10-21 18:26:00,1.98258,1.98289,1.98258,1.98277,43000000.0
2009-10-21 18:27:00,1.98279,1.98286,1.98258,1.98286,35000000.0
2009-10-21 18:28:00,1.98307,1.98307,1.98228,1.98228,18000000.0
2009-10-21 18:29:00,1.98221,1.98234,1.98221,1.98229,24000000.0
2009-10-21 18:30:00,1.98258,1.98278,1.98257,1.98257,32000000.0
2009-10-21 18:31:00,1.98281,1.98286,1.98268,1.98274,46000000.0
2009-10-21 18:32:00,1.98262,1.98277,1.98238,1.98238,55000000.0
2009-10-21 18:33:00,1.98218,1.98218,1.98169,1.982,29000000.0
2009-10-21 18:34:00,1.98206,1.98209,1.98175,1.98191,32000000.0
2009-10-21 18:35:00,1.98226,1.98238,1.98212,1.98238,47000000.0
2009-10-21 18:36:00,1.98233,1.98243,1.98219,1.98239,65000000.0
2009-10-21 18:37:00,1.98222,1.98232,1.98207,1.98232,63000000.0
2009-10-21 18:38:00,1.98217,1.98228,1.98212,1.98213,61000000.0
2009-10-21 18:39:00,1.98198,1.98202,1.98183,1.98187,37000000.0
2009-10-21 18:40:00,1.98203,1.98211,1.98174,1.98209,52000000.0
2009-10-21 18:41:00,1.98214,1.98226,1.98199,1.98213,68000000.0
2009-10-21 18:42:00,1.98206,1.98207,1.98179,1.98181,40000000.0
2009-10-21 18:43:00,1.98148,1.98174,1.98148,1.98174,39000000.0
2009-10-21 18:44:00,1.98165,1.98184,1.98165,1.98166,33000000.0
2009-10-21 18:45:00,1.98159,1.98176,1.98155,1.98165,57000000.0
2009-10-21 18:46:00,1.98155,1.9816,1.98138,1.98159,61000000.0
2009-10-21 18:47:00,1.9818,1.98211,1.98158,1.98158,41000000.0
2009-10-21 18:48:00,1.98159,1.98159,1.9812,1.98133,26000000.0
2009-10-21 18:49:00,1.98103,1.98128,1.98101,1.98124,31000000.0
2009-10-21 18:50:00,1.98094,1.98094,1.98021,1.98021,37000000.0
2009-10-21 18:51:00,1.97974,1.97987,1.97974,1.97987,17000000.0
2009-10-21 18:52:00,1.97997,1.97997,1.97889,1.97889,33000000.0
2009-10-21 18:53:00,1.9783,1.97874,1.97815,1.97849,31000000.0
2009-10-21 18:54:00,1.97842,1.97842,1.97805,1.97805,11000000.0
2009-10-21 18:55:00,1.97798,1.97798,1.97748,1.97748,22000000.0
2009-10-21 18:56:00,1.9774,1.97772,1.97706,1.97706,16000000.0
2009-10-21 18:57:00,1.97717,1.97743,1.97716,1.9773,15000000.0
2009-10-21 18:58:00,1.97723,1.97723,1.97712,1.97714,19000000.0
2009-10-21 18:59:00,1.977,1.977,1.97666,1.97666,26000000.0
2009-10-21 19:00:00,1.9764,1.97739,1.9764,1.97739,12000000.0
2009-10-21 19:01:00,1.97782,1.97786,1.97746,1.97746,18000000.0
2009-10-21 19:02:00,1.97708,1.97722,1.97704,1.97717,23000000.0
2009-10-21 19:03:00,1.97721,1.97769,1.97721,1.97752,21000000.0
2009-10-21 19:04:00,1.97762,1.97821,1.97762,1.97821,55000000.0
2009-10-21 19:05:00,1.97854,1.97854,1.97837,1.97837,42000000.0
2009-10-21 19:06:00,1.97809,1.97809,1.97773,1.97778,63000000.0
2009-10-21 19:07:00,1.97769,1.97797,1.97769,1.97797,39000000.0
2009-10-21 19:08:00,1.97772,1.97796,1.97772,1.97786,32000000.0
2009-10-21 19:09:00,1.97757,1.97812,1.97757,1.97794,56000000.0
2009-10-21 19:10:00,1.97813,1.97823,1.97799,1.97809,27000000.0
2009-10-21 19:11:00,1.97792,1.97813,1.97787,1.97803,36000000.0
2009-10-21 19:12:00,1.97789,1.97789,1.97765,1.97781,25000000.0
2009-10-21 19:13:00,1.97808,1.97808,1.97775,1.97775,23000000.0
2009-10-21 19:14:00,1.97792,1.97866,1.97792,1.97866,37000000.0
2009-10-21 19:15:00,1.97859,1.97859,1.97824,1.97824,17000000.0
2009-10-21 19:16:00,1.97824,1.97881,1.97818,1.97881,23000000.0
2009-10-21 19:17:00,1.97883,1.97888,1.97868,1.97881,17000000.0
2009-10-21 19:18:00,1.97848,1.97865,1.97846,1.9785,30000000.0
2009-10-21 19:19:00,1.97845,1.97877,1.97809,1.97809,36000000.0
2009-10-21 19:20:00,1.9777,1.97794,1.9777,1.97791,23000000.0
2009-10-21 19:21:00,1.9779,1.9779,1.97775,1.97788,21000000.0
2009-10-21 19:22:00,1.97787,1.97787,1.97736,1.97736,25000000.0
2009-10-21 19:23:00,1.97721,1.97726,1.97639,1.97639,12000000.0
2009-10-21 19:24:00,1.97578,1.97578,1.97277,1.97277,39000000.0
2009-10-21 19:25:00,1.97264,1.9728,1.97244,1.97261,49000000.0
2009-10-21 19:26:00,1.97239,1.97282,1.97239,1.97274,48000000.0
2009-10-21 19:27:00,1.97229,1.97238,1.97193,1.97198,51000000.0
2009-10-21 19:28:00,1.97204,1.97213,1.97137,1.97213,40000000.0
2009-10-21 19:29:00,1.97217,1.9722,1.97195,1.97202,28000000.0
2009-10-21 19:30:00,1.97226,1.97275,1.97226,1.9725,32000000.0
2009-10-21 19:31:00,1.97261,1.97299,1.9726,1.9726,28000000.0
2009-10-21 19:32:00,1.97255,1.97292,1.97255,1.97271,31000000.0
2009-10-21 19:33:00,1.97256,1.97264,1.97254,1.97259,14000000.0
2009-10-21 19:34:00,1.97243,1.97267,1.97227,1.97265,49000000.0
2009-10-21 19:35:00,1.97234,1.97259,1.97234,1.97238,28000000.0
2009-10-21 19:36:00,1.9723,1.97247,1.97187,1.97187,16000000.0
2009-10-21 19:37:00,1.97142,1.97144,1.97117,1.97117,26000000.0
2009-10-21 19:38:00,1.97098,1.9712,1.97098,1.9712,18000000.0
2009-10-21 19:39:00,1.9711,1.9711,1.97091,1.97107,13000000.0
2009-10-21 19:40:00,1.97077,1.97113,1.97077,1.97098,16000000.0
2009-10-21 19:41:00,1.971,1.971,1.97077,1.9708,17000000.0
2009-10-21 19:42:00,1.97054,1.97095,1.97054,1.97095,19000000.0
2009-10-21 19:43:00,1.97104,1.97104,1.97089,1.97095,21000000.0
2009-10-21 19:44:00,1.971,1.97108,1.97078,1.97084,21000000.0
2009-10-21 19:45:00,1.97081,1.97145,1.97081,1.97114,33000000.0
2009-10-21 19:46:00,1.97177,1.97194,1.97157,1.97174,18000000.0
2009-10-21 19:47:00,1.97175,1.97238,1.97175,1.97237,22000000.0
2009-10-21 19:48:00,1.97211,1.97211,1.97183,1.97192,18000000.0
2009-10-21 19:49:00,1.97173,1.97185,1.97152,1.97168,27000000.0
2009-10-21 19:50:00,1.97187,1.97187,1.97171,1.97173,23000000.0
2009-10-21 19:51:00,1.97187,1.97187,1.97154,1.97167,25000000.0
2009-10-21 19:52:00,1.97179,1.97179,1.97149,1.97154,15000000.0
2009-10-21 19:53:00,1.97167,1.97168,1.97156,1.97156,21000000.0
2009-10-21 19:54:00,1.9712,1.9712,1.97095,1.97095,9000000.0
2009-10-21 19:55:00,1.97095,1.97125,1.97093,1.97121,30000000.0
2009-10-21 19:56:00,1.97138,1.97141,1.97129,1.97129,20000000.0
2009-10-21 19:57:00,1.97151,1.97166,1.97149,1.97149,12000000.0
2009-10-21 19:58:00,1.97173,1.97178,1.97154,1.97169,13000000.0
2009-10-21 19:59:00,1.97177,1.97207,1.97177,1.97207,31000000.0
2009-10-21 20:00:00,1.97215,1.97216,1.97165,1.9719,23000000.0
2009-10-21 20:01:00,1.9717,1.97222,1.9717,1.97216,13000000.0
2009-10-21 20:02:00,1.97209,1.97212,1.97188,1.97206,20000000.0
2009-10-21 20:03:00,1.97229,1.97251,1.97229,1.97249,18000000.0
2009-10-21 20:04:00,1.9726,1.97291,1.97259,1.97273,27000000.0
2009-10-21 20:05:00,1.97253,1.97263,1.97227,1.97245,23000000.0
2009-10-21 20:06:00,1.97269,1.97269,1.97214,1.97238,13000000.0
2009-10-21 20:07:00,1.97219,1.97219,1.97149,1.97149,29000000.0
2009-10-21 20:08:00,1.97148,1.97209,1.97148,1.97209,15000000.0
2009-10-21 20:09:00,1.97221,1.97221,1.97188,1.97199,17000000.0
2009-10-21 20:10:00,1.9717,1.97183,1.97145,1.97145,20000000.0
2009-10-21 20:11:00,1.97153,1.97185,1.97153,1.97176,10000000.0
2009-10-21 20:12:00,1.97152,1.97194,1.97152,1.97189,15000000.0
2009-10-21 20:13:00,1.97174,1.97201,1.97174,1.97187,17000000.0
2009-10-21 20:14:00,1.97159,1.9717,1.97037,1.97037,15000000.0
2009-10-21 20:15:00,1.97031,1.97034,1.9701,1.9701,10000000.0
2009-10-21 20:16:00,1.96974,1.97067,1.96974,1.97024,22000000.0
2009-10-21 20:17:00,1.97099,1.97219,1.97099,1.97219,17000000.0
2009-10-21 20:18:00,1.97259,1.97271,1.97248,1.97248,24000000.0
2009-10-21 20:19:00,1.97229,1.97229,1.97219,1.9722,9000000.0
2009-10-21 20:20:00,1.97191,1.97191,1.97116,1.97116,14000000.0
2009-10-21 20:21:00,1.97133,1.97149,1.97133,1.97149,7000000.0
2009-10-21 20:22:00,1.97173,1.97216,1.97171,1.97203,12000000.0
2009-10-21 20:23:00,1.97205,1.97211,1.9719,1.9719,6000000.0
2009-10-21 20:24:00,1.97187,1.97188,1.97158,1.97158,15000000.0
2009-10-21 20:25:00,1.97154,1.97154,1.97126,1.97138,16000000.0
2009-10-21 20:26:00,1.9714,1.97155,1.97128,1.97128,22000000.0
2009-10-21 20:27:00,1.97127,1.97141,1.97112,1.9713,11000000.0
2009-10-21 20:28:00,1.97145,1.97164,1.97145,1.97164,7000000.0
2009-10-21 20:29:00,1.97189,1.97226,1.97189,1.97216,20000000.0
2009-10-21 20:30:00,1.97224,1.97239,1.97216,1.9722,27000000.0
2009-10-21 20:31:00,1.97228,1.97237,1.97224,1.97235,17000000.0
2009-10-21 20:32:00,1.97239,1.9726,1.97239,1.9726,20000000.0
2009-10-21 20:33:00,1.97275,1.97275,1.97249,1.97259,14000000.0
2009-10-21 20:34:00,1.97241,1.97245,1.97231,1.97245,28000000.0
2009-10-21 20:35:00,1.97253,1.97257,1.97242,1.97242,23000000.0
2009-10-21 20:36:00,1.9724,1.9724,1.97225,1.97226,11000000.0
2009-10-21 20:37:00,1.97218,1.97219,1.97212,1.97219,7000000.0
2009-10-21 20:38:00,1.97223,1.97255,1.97223,1.97246,10000000.0
2009-10-21 20:39:00,1.97268,1.97268,1.97243,1.9726,9000000.0
2009-10-21 20:40:00,1.9726,1.97287,1.9725,1.97287,7000000.0
2009-10-21 20:41:00,1.97276,1.97276,1.97249,1.97249,8000000.0
2009-10-21 20:42:00,1.97249,1.97267,1.97244,1.97244,15000000.0
2009-10-21 20:43:00,1.97253,1.97253,1.97218,1.97218,12000000.0
2009-10-21 20:44:00,1.97217,1.97245,1.97214,1.97245,7000000.0
2009-10-21 20:45:00,1.97249,1.97249,1.97226,1.97233,12000000.0
2009-10-21 20:46:00,1.97237,1.97243,1.97213,1.9722,9000000.0
2009-10-21 20:47:00,1.97205,1.97208,1.97199,1.97205,11000000.0
2009-10-21 20:48:00,1.97188,1.97188,1.97171,1.97171,11000000.0
2009-10-21 20:49:00,1.97167,1.97175,1.97165,1.97174,18000000.0
2009-10-21 20:50:00,1.97175,1.97182,1.9717,1.97173,8000000.0
2009-10-21 20:51:00,1.97195,1.97199,1.97181,1.9719,18000000.0
2009-10-21 20:52:00,1.97225,1.9725,1.97222,1.97222,15000000.0
2009-10-21 20:53:00,1.97212,1.97221,1.97212,1.97215,8000000.0
2009-10-21 20:54:00,1.97197,1.97213,1.97197,1.97205,10000000.0
2009-10-21 20:55:00,1.97207,1.97212,1.97199,1.97209,8000000.0
2009-10-21 20:56:00,1.97193,1.97234,1.97193,1.97234,8000000.0
2009-10-21 20:57:00,1.97247,1.9728,1.97247,1.97257,18000000.0
2009-10-21 20:58:00,1.97255,1.97261,1.9725,1.97261,14000000.0
2009-10-21 20:59:00,1.97255,1.97255,1.97219,1.97222,8000000.0
2009-10-21 21:00:00,1.97223,1.97242,1.97221,1.97231,11000000.0
2009-10-21 21:01:00,1.97234,1.97263,1.97231,1.97263,16000000.0
2009-10-21 21:02:00,1.9727,1.9727,1.97252,1.97263,18000000.0
2009-10-21 21:03:00,1.97276,1.97297,1.97276,1.97283,13000000.0
2009-10-21 21:04:00,1.9724,1.9724,1.97202,1.97203,8000000.0
2009-10-21 21:05:00,1.97224,1.97224,1.97196,1.97203,11000000.0
2009-10-21 21:06:00,1.97188,1.97203,1.97181,1.97203,8000000.0
2009-10-21 21:07:00,1.9718,1.97192,1.9718,1.97181,7000000.0
2009-10-21 21:08:00,1.97175,1.97175,1.97146,1.97156,11000000.0
2009-10-21 21:09:00,1.97158,1.97158,1.97149,1.97152,9000000.0
2009-10-21 21:10:00,1.97155,1.97175,1.97155,1.97171,9000000.0
2009-10-21 21:11:00,1.9718,1.97182,1.97155,1.97155,8000000.0
2009-10-21 21:12:00,1.97156,1.97159,1.9697,1.97152,8000000.0
2009-10-21 21:13:00,1.9717,1.97193,1.9717,1.97193,8000000.0
2009-10-21 21:14:00,1.97204,1.97207,1.97199,1.97199,8000000.0
2009-10-21 21:15:00,1.97197,1.97197,1.9716,1.9716,11000000.0
2009-10-21 21:16:00,1.97158,1.97161,1.97153,1.97153,9000000.0
2009-10-21 21:17:00,1.9716,1.97166,1.97155,1.97155,6000000.0
2009-10-21 21:18:00,1.97165,1.97168,1.97163,1.97168,6000000.0
2009-10-21 21:19:00,1.97151,1.97219,1.97151,1.97219,7000000.0
2009-10-21 21:20:00,1.97224,1.97228,1.97216,1.97217,12000000.0
2009-10-21 21:21:00,1.97206,1.97269,1.97204,1.97269,8000000.0
2009-10-21 21:22:00,1.97246,1.97298,1.97246,1.97298,7000000.0
2009-10-21 21:23:00,1.97273,1.97321,1.97273,1.97308,10000000.0
2009-10-21 21:24:00,1.97356,1.97356,1.97333,1.97333,8000000.0
2009-10-21 21:25:00,1.97334,1.97381,1.97334,1.97381,9000000.0
2009-10-21 21:26:00,1.97373,1.97374,1.97335,1.97374,17000000.0
2009-10-21 21:27:00,1.97376,1.97398,1.97359,1.97359,31000000.0
2009-10-21 21:28:00,1.97373,1.97373,1.9735,1.97356,20000000.0
2009-10-21 21:29:00,1.97356,1.97358,1.97351,1.97353,11000000.0
2009-10-21 21:30:00,1.97392,1.97422,1.97392,1.97422,9000000.0
2009-10-21 21:31:00,1.97423,1.97425,1.9738,1.9738,7000000.0
2009-10-21 21:32:00,1.97393,1.97413,1.97393,1.97408,8000000.0
2009-10-21 21:33:00,1.97383,1.97423,1.9738,1.97423,7000000.0
2009-10-21 21:34:00,1.97433,1.97535,1.97433,1.97535,10000000.0
2009-10-21 21:35:00,1.97561,1.97561,1.97461,1.97504,11000000.0
2009-10-21 21:36:00,1.97591,1.97591,1.97525,1.97525,11000000.0
2009-10-21 21:37:00,1.97525,1.97531,1.97497,1.97503,8000000.0
2009-10-21 21:38:00,1.97475,1.97529,1.97475,1.97529,26000000.0
2009-10-21 21:39:00,1.97564,1.97579,1.97561,1.9757,18000000.0
2009-10-21 21:40:00,1.97566,1.97583,1.97543,1.97543,12000000.0
2009-10-21 21:41:00,1.97507,1.97507,1.97431,1.97431,13000000.0
2009-10-21 21:42:00,1.97407,1.9741,1.97399,1.97401,7000000.0
2009-10-21 21:43:00,1.97426,1.97511,1.97419,1.97511,11000000.0
2009-10-21 21:44:00,1.97502,1.97507,1.97475,1.97475,18000000.0
2009-10-21 21:45:00,1.97474,1.97519,1.97474,1.97489,10000000.0
2009-10-21 21:46:00,1.9745,1.97504,1.97447,1.97504,15000000.0
2009-10-21 21:47:00,1.97504,1.97527,1.97504,1.97521,10000000.0
2009-10-21 21:48:00,1.97539,1.97554,1.97533,1.97533,10000000.0
2009-10-21 21:49:00,1.97494,1.97505,1.97481,1.97481,8000000.0
2009-10-21 21:50:00,1.97485,1.97552,1.97476,1.97552,10000000.0
2009-10-21 21:51:00,1.97571,1.97576,1.97555,1.97572,8000000.0
2009-10-21 21:52:00,1.97572,1.97622,1.9757,1.97617,10000000.0
2009-10-21 21:53:00,1.97591,1.976,1.97571,1.97571,8000000.0
2009-10-21 21:54:00,1.976,1.97648,1.976,1.97632,9000000.0
2009-10-21 21:55:00,1.9765,1.9769,1.9765,1.97683,11000000.0
2009-10-21 21:56:00,1.97664,1.97867,1.9766,1.97867,22000000.0
2009-10-21 21:57:00,1.97851,1.97875,1.97851,1.97867,13000000.0
2009-10-21 21:58:00,1.97865,1.97891,1.97863,1.9789,16000000.0
2009-10-21 21:59:00,1.97773,1.97818,1.9776,1.97779,25000000.0
2009-10-21 22:00:00,1.97788,1.97819,1.97745,1.97745,12000000.0
2009-10-21 22:01:00,1.97772,1.97862,1.97753,1.97862,19000000.0
2009-10-21 22:02:00,1.97851,1.97869,1.97841,1.97869,11000000.0
2009-10-21 22:03:00,1.97886,1.97886,1.97838,1.97838,33000000.0
2009-10-21 22:04:00,1.97871,1.97871,1.97819,1.97819,11000000.0
2009-10-21 22:05:00,1.97846,1.97898,1.97846,1.97877,16000000.0
2009-10-21 22:06:00,1.97886,1.97941,1.97886,1.97941,8000000.0
2009-10-21 22:07:00,1.97956,1.98019,1.97953,1.97953,15000000.0
2009-10-21 22:08:00,1.97928,1.98007,1.97928,1.98007,30000000.0
2009-10-21 22:09:00,1.97961,1.97969,1.9792,1.97969,13000000.0
2009-10-21 22:10:00,1.97972,1.98001,1.97816,1.97816,8000000.0
2009-10-21 22:11:00,1.97806,1.97862,1.97806,1.97862,11000000.0
2009-10-21 22:12:00,1.97862,1.97868,1.97855,1.97867,15000000.0
2009-10-21 22:13:00,1.97859,1.97859,1.97826,1.97843,10000000.0
2009-10-21 22:14:00,1.97839,1.97841,1.97834,1.97839,13000000.0
2009-10-21 22:15:00,1.97841,1.97841,1.97834,1.97835,9000000.0
2009-10-21 22:16:00,1.97796,1.97796,1.97722,1.97722,8000000.0
2009-10-21 22:17:00,1.97693,1.97746,1.97683,1.97746,16000000.0
2009-10-21 22:18:00,1.97747,1.9775,1.97732,1.97732,9000000.0
2009-10-21 22:19:00,1.97726,1.97738,1.97725,1.97727,5000000.0
2009-10-21 22:20:00,1.97718,1.97718,1.97681,1.97686,7000000.0
2009-10-21 22:21:00,1.9777,1.97776,1.97732,1.97732,11000000.0
2009-10-21 22:22:00,1.97747,1.97762,1.97747,1.97762,11000000.0
2009-10-21 22:23:00,1.97739,1.97757,1.97739,1.97753,15000000.0
2009-10-21 22:24:00,1.9771,1.97772,1.9771,1.97752,10000000.0
2009-10-21 22:25:00,1.97759,1.97759,1.977,1.977,8000000.0
2009-10-21 22:26:00,1.97715,1.97721,1.97715,1.97717,8000000.0
2009-10-21 22:27:00,1.97701,1.97701,1.97575,1.97575,10000000.0
2009-10-21 22:28:00,1.97597,1.9762,1.97597,1.97613,10000000.0
2009-10-21 22:29:00,1.97609,1.97617,1.97608,1.97608,7000000.0
2009-10-21 22:30:00,1.97601,1.97605,1.97595,1.97595,11000000.0
2009-10-21 22:31:00,1.97591,1.97592,1.97575,1.97578,22000000.0
2009-10-21 22:32:00,1.97577,1.97582,1.97559,1.97567,7000000.0
2009-10-21 22:33:00,1.97553,1.97568,1.97546,1.97561,38000000.0
2009-10-21 22:34:00,1.97552,1.976,1.97547,1.976,47000000.0
2009-10-21 22:35:00,1.9757,1.9757,1.97548,1.97552,27000000.0
2009-10-21 22:36:00,1.9755,1.97559,1.97548,1.97548,26000000.0
2009-10-21 22:37:00,1.9755,1.97573,1.97549,1.97573,28000000.0
2009-10-21 22:38:00,1.97562,1.97576,1.97562,1.97574,15000000.0
2009-10-21 22:39:00,1.97586,1.97596,1.97586,1.97592,11000000.0
2009-10-21 22:40:00,1.97601,1.97625,1.97601,1.97618,9000000.0
2009-10-21 22:41:00,1.97615,1.97618,1.97603,1.97603,16000000.0
2009-10-21 22:42:00,1.97594,1.97605,1.97593,1.97593,9000000.0
2009-10-21 22:43:00,1.97588,1.97604,1.97588,1.976,11000000.0
2009-10-21 22:44:00,1.97589,1.97589,1.9751,1.9751,8000000.0
2009-10-21 22:45:00,1.97379,1.97383,1.97365,1.97383,12000000.0
2009-10-21 22:46:00,1.97363,1.97379,1.97311,1.97342,7000000.0
2009-10-21 22:47:00,1.97336,1.97336,1.97314,1.97321,16000000.0
2009-10-21 22:48:00,1.97322,1.9736,1.97322,1.97341,11000000.0
2009-10-21 22:49:00,1.97363,1.97363,1.97338,1.97338,12000000.0
2009-10-21 22:50:00,1.97378,1.97393,1.97363,1.97363,16000000.0
2009-10-21 22:51:00,1.97356,1.97363,1.97356,1.97363,6000000.0
2009-10-21 22:52:00,1.97367,1.97367,1.97352,1.97367,10000000.0
2009-10-21 22:53:00,1.97376,1.97413,1.97375,1.97413,8000000.0
2009-10-21 22:54:00,1.9742,1.97423,1.97405,1.97423,13000000.0
2009-10-21 22:55:00,1.97445,1.97445,1.97401,1.97401,9000000.0
2009-10-21 22:56:00,1.97395,1.97395,1.9738,1.9738,8000000.0
2009-10-21 22:57:00,1.97371,1.97396,1.97366,1.97396,7000000.0
2009-10-21 22:58:00,1.97367,1.97382,1.97363,1.97365,7000000.0
2009-10-21 22:59:00,1.97352,1.97352,1.97315,1.97315,9000000.0
2009-10-21 23:00:00,1.97295,1.97295,1.97276,1.97276,12000000.0
2009-10-21 23:01:00,1.97315,1.97352,1.97315,1.97347,9000000.0
2009-10-21 23:02:00,1.97338,1.97342,1.9732,1.97342,8000000.0
2009-10-21 23:03:00,1.97359,1.97469,1.97359,1.97469,12000000.0
2009-10-21 23:04:00,1.97505,1.97508,1.97503,1.97508,11000000.0
2009-10-21 23:05:00,1.97511,1.97518,1.97497,1.97508,11000000.0
2009-10-21 23:06:00,1.97513,1.97518,1.97506,1.9751,8000000.0
2009-10-21 23:07:00,1.97513,1.97513,1.97492,1.97492,9000000.0
2009-10-21 23:08:00,1.97497,1.97516,1.97476,1.97516,15000000.0
2009-10-21 23:09:00,1.97525,1.97527,1.97522,1.97523,7000000.0
2009-10-21 23:10:00,1.97521,1.97526,1.97521,1.97521,6000000.0
2009-10-21 23:11:00,1.97551,1.97557,1.97551,1.97557,7000000.0
2009-10-21 23:12:00,1.97559,1.97559,1.97528,1.97532,8000000.0
2009-10-21 23:13:00,1.97539,1.97559,1.97539,1.97553,7000000.0
2009-10-21 23:14:00,1.97573,1.97599,1.97573,1.97586,9000000.0
2009-10-21 23:15:00,1.9759,1.9759,1.97574,1.97581,8000000.0
2009-10-21 23:16:00,1.97575,1.97615,1.97575,1.97615,9000000.0
2009-10-21 23:17:00,1.97656,1.97684,1.97656,1.97684,11000000.0
2009-10-21 23:18:00,1.97688,1.97695,1.97675,1.97681,9000000.0
2009-10-21 23:19:00,1.97685,1.97715,1.97685,1.97702,11000000.0
2009-10-21 23:20:00,1.97713,1.97725,1.97713,1.97722,5000000.0
2009-10-21 23:21:00,1.97734,1.97738,1.97719,1.97719,6000000.0
2009-10-21 23:22:00,1.97676,1.97689,1.9766,1.9766,7000000.0
2009-10-21 23:23:00,1.97696,1.97699,1.97678,1.97682,7000000.0
2009-10-21 23:24:00,1.97662,1.97673,1.97659,1.97664,9000000.0
2009-10-21 23:25:00,1.97665,1.97685,1.97661,1.97685,15000000.0
2009-10-21 23:26:00,1.97682,1.97682,1.97677,1.97677,10000000.0
2009-10-21 23:27:00,1.97674,1.97684,1.97674,1.97684,12000000.0
2009-10-21 23:28:00,1.97687,1.97709,1.97687,1.97709,5000000.0
2009-10-21 23:29:00,1.97715,1.97716,1.97678,1.97716,25000000.0
2009-10-21 23:30:00,1.9767,1.97677,1.97668,1.97668,16000000.0
2009-10-21 23:31:00,1.97666,1.97686,1.97666,1.97685,14000000.0
2009-10-21 23:32:00,1.97695,1.97724,1.97695,1.97724,9000000.0
2009-10-21 23:33:00,1.9771,1.97722,1.97709,1.97713,8000000.0
2009-10-21 23:34:00,1.97719,1.97736,1.97719,1.97736,9000000.0
2009-10-21 23:35:00,1.97714,1.97714,1.97651,1.97658,12000000.0
2009-10-21 23:36:00,1.97688,1.97688,1.97641,1.97668,9000000.0
2009-10-21 23:37:00,1.9774,1.97809,1.9774,1.97783,8000000.0
2009-10-21 23:38:00,1.97801,1.97859,1.97801,1.97859,7000000.0
2009-10-21 23:39:00,1.97858,1.97872,1.97844,1.97859,11000000.0
2009-10-21 23:40:00,1.97826,1.97826,1.97789,1.97802,21000000.0
2009-10-21 23:41:00,1.97826,1.9787,1.97803,1.9787,8000000.0
2009-10-21 23:42:00,1.9788,1.97891,1.97861,1.97887,19000000.0
2009-10-21 23:43:00,1.97883,1.97887,1.9787,1.97887,8000000.0
2009-10-21 23:44:00,1.97918,1.97925,1.9791,1.9791,8000000.0
2009-10-21 23:45:00,1.97922,1.97936,1.97897,1.97897,7000000.0
2009-10-21 23:46:00,1.97857,1.97884,1.9785,1.97864,8000000.0
2009-10-21 23:47:00,1.97886,1.97888,1.97846,1.97888,6000000.0
2009-10-21 23:48:00,1.97889,1.97902,1.97884,1.97889,7000000.0
2009-10-21 23:49:00,1.9788,1.97888,1.97876,1.97886,9000000.0
2009-10-21 23:50:00,1.9787,1.97948,1.9787,1.97948,5000000.0
2009-10-21 23:51:00,1.97917,1.97917,1.97903,1.97903,10000000.0
2009-10-21 23:52:00,1.97902,1.97907,1.97902,1.97907,7000000.0
2009-10-21 23:53:00,1.97902,1.97902,1.97847,1.97856,11000000.0
2009-10-21 23:54:00,1.97875,1.9794,1.97875,1.9789,7000000.0
2009-10-21 23:55:00,1.97852,1.97864,1.97846,1.97856,9000000.0
2009-10-21 23:56:00,1.97848,1.9789,1.97845,1.9789,12000000.0
2009-10-21 23:57:00,1.97889,1.97903,1.97877,1.97899,25000000.0
2009-10-21 23:58:00,1.97899,1.97911,1.97888,1.97888,8000000.0
2009-10-21 23:59:00,1.97898,1.97936,1.97898,1.97916,18000000.0
2009-10-22 00:00:00,1.97957,1.97995,1.97957,1.97975,7000000.0
2009-10-22 00:01:00,1.97988,1.98008,1.97988,1.98,8000000.0
2009-10-22 00:02:00,1.98009,1.98009,1.97964,1.97973,9000000.0
2009-10-22 00:03:00,1.97985,1.97991,1.97985,1.9799,12000000.0
2009-10-22 00:04:00,1.97997,1.98007,1.97987,1.97987,10000000.0
2009-10-22 00:05:00,1.98004,1.98005,1.97974,1.97994,9000000.0
2009-10-22 00:06:00,1.97979,1.98001,1.97979,1.98001,8000000.0
2009-10-22 00:07:00,1.98041,1.98044,1.97989,1.98011,9000000.0
2009-10-22 00:08:00,1.97984,1.97984,1.97964,1.97966,8000000.0
2009-10-22 00:09:00,1.97986,1.97986,1.97876,1.979,7000000.0
2009-10-22 00:10:00,1.97885,1.97885,1.97862,1.97862,23000000.0
2009-10-22 00:11:00,1.97847,1.97901,1.97847,1.97901,10000000.0
2009-10-22 00:12:00,1.97936,1.97943,1.97913,1.97927,9000000.0
2009-10-22 00:13:00,1.97936,1.97976,1.97936,1.97974,8000000.0
2009-10-22 00:14:00,1.97974,1.98002,1.97974,1.98002,7000000.0
2009-10-22 00:15:00,1.97991,1.98005,1.97988,1.98005,9000000.0
2009-10-22 00:16:00,1.98015,1.98029,1.98015,1.98029,9000000.0
2009-10-22 00:17:00,1.98047,1.98047,1.98027,1.98035,7000000.0
2009-10-22 00:18:00,1.97988,1.97988,1.9795,1.9795,8000000.0
2009-10-22 00:19:00,1.98055,1.98073,1.98029,1.98043,8000000.0
2009-10-22 00:20:00,1.9803,1.98071,1.9803,1.98064,10000000.0
2009-10-22 00:21:00,1.9805,1.9805,1.98011,1.98016,8000000.0
2009-10-22 00:22:00,1.97996,1.98011,1.97987,1.97987,8000000.0
2009-10-22 00:23:00,1.98002,1.98002,1.97975,1.9798,8000000.0
2009-10-22 00:24:00,1.97992,1.98041,1.97992,1.98041,6000000.0
2009-10-22 00:25:00,1.98041,1.98047,1.9804,1.98047,11000000.0
2009-10-22 00:26:00,1.98073,1.98073,1.98039,1.98048,7000000.0
2009-10-22 00:27:00,1.98042,1.98078,1.98042,1.98078,10000000.0
2009-10-22 00:28:00,1.98068,1.98081,1.98068,1.98078,5000000.0
2009-10-22 00:29:00,1.98125,1.9815,1.98097,1.98115,10000000.0
2009-10-22 00:30:00,1.98109,1.98114,1.98071,1.98114,9000000.0
2009-10-22 00:31:00,1.98134,1.9814,1.98115,1.98115,7000000.0
2009-10-22 00:32:00,1.9811,1.98114,1.98086,1.98114,7000000.0
2009-10-22 00:33:00,1.9812,1.98128,1.98074,1.98074,9000000.0
2009-10-22 00:34:00,1.98047,1.98047,1.98031,1.98041,23000000.0
2009-10-22 00:35:00,1.9804,1.9813,1.9804,1.98125,7000000.0
2009-10-22 00:36:00,1.98191,1.98195,1.98184,1.98184,5000000.0
2009-10-22 00:37:00,1.98123,1.98152,1.97946,1.98152,8000000.0
2009-10-22 00:38:00,1.98156,1.98168,1.98145,1.98158,7000000.0
2009-10-22 00:39:00,1.98166,1.98184,1.98166,1.98184,7000000.0
2009-10-22 00:40:00,1.98176,1.98189,1.98135,1.98135,7000000.0
2009-10-22 00:41:00,1.98128,1.98157,1.9812,1.98157,6000000.0
2009-10-22 00:42:00,1.98188,1.98188,1.9816,1.9816,8000000.0
2009-10-22 00:43:00,1.98169,1.98172,1.98163,1.9817,5000000.0
2009-10-22 00:44:00,1.98152,1.98152,1.9808,1.98109,6000000.0
2009-10-22 00:45:00,1.98112,1.9817,1.98108,1.98167,16000000.0
2009-10-22 00:46:00,1.98149,1.98161,1.98148,1.98161,10000000.0
2009-10-22 00:47:00,1.9812,1.98177,1.9812,1.98177,7000000.0
2009-10-22 00:48:00,1.9812,1.9812,1.98107,1.9812,8000000.0
2009-10-22 00:49:00,1.98159,1.98159,1.98138,1.98156,10000000.0
2009-10-22 00:50:00,1.98152,1.98152,1.98141,1.98147,10000000.0
2009-10-22 00:51:00,1.9815,1.9815,1.9814,1.98145,8000000.0
2009-10-22 00:52:00,1.98144,1.98151,1.98127,1.98127,5000000.0
2009-10-22 00:53:00,1.98132,1.98159,1.98132,1.98147,11000000.0
2009-10-22 00:54:00,1.98166,1.98174,1.98158,1.98168,10000000.0
2009-10-22 00:55:00,1.98163,1.98163,1.98136,1.98153,7000000.0
2009-10-22 00:56:00,1.98152,1.98173,1.98152,1.98173,5000000.0
2009-10-22 00:57:00,1.98183,1.98192,1.98172,1.98192,7000000.0
2009-10-22 00:58:00,1.98187,1.98189,1.98145,1.98171,10000000.0
2009-10-22 00:59:00,1.98185,1.98189,1.98131,1.98131,7000000.0
2009-10-22 01:00:00,1.98184,1.98185,1.98133,1.9818,19000000.0
2009-10-22 01:01:00,1.98181,1.98181,1.98133,1.98133,12000000.0
2009-10-22 01:02:00,1.98127,1.98191,1.98127,1.98191,8000000.0
2009-10-22 01:03:00,1.98208,1.98208,1.98182,1.98187,7000000.0
2009-10-22 01:04:00,1.9818,1.98197,1.98171,1.98195,8000000.0
2009-10-22 01:05:00,1.98122,1.98172,1.98121,1.98172,7000000.0
2009-10-22 01:06:00,1.98176,1.98184,1.98165,1.98184,8000000.0
2009-10-22 01:07:00,1.98192,1.98207,1.98183,1.98201,8000000.0
2009-10-22 01:08:00,1.98206,1.98206,1.9816,1.98166,5000000.0
2009-10-22 01:09:00,1.98141,1.98199,1.98141,1.98199,5000000.0
2009-10-22 01:10:00,1.9818,1.98184,1.98159,1.98168,10000000.0
2009-10-22 01:11:00,1.98079,1.98128,1.98077,1.98095,11000000.0
2009-10-22 01:12:00,1.98131,1.98149,1.98125,1.98149,8000000.0
2009-10-22 01:13:00,1.98149,1.98193,1.98149,1.98187,10000000.0
2009-10-22 01:14:00,1.98195,1.98211,1.98185,1.98186,10000000.0
2009-10-22 01:15:00,1.98154,1.98154,1.98118,1.98126,10000000.0
2009-10-22 01:16:00,1.98118,1.98147,1.98118,1.98147,8000000.0
2009-10-22 01:17:00,1.98163,1.98174,1.98161,1.98168,10000000.0
2009-10-22 01:18:00,1.98154,1.98154,1.98129,1.98129,8000000.0
2009-10-22 01:19:00,1.98136,1.9817,1.98136,1.9816,11000000.0
2009-10-22 01:20:00,1.98145,1.98164,1.98139,1.98164,13000000.0
2009-10-22 01:21:00,1.98171,1.98173,1.98157,1.98159,7000000.0
2009-10-22 01:22:00,1.98125,1.98139,1.98125,1.98134,7000000.0
2009-10-22 01:23:00,1.9813,1.98148,1.9813,1.98137,11000000.0
2009-10-22 01:24:00,1.98142,1.98164,1.98139,1.98153,7000000.0
2009-10-22 01:25:00,1.98132,1.98141,1.98128,1.98128,9000000.0
2009-10-22 01:26:00,1.98148,1.98148,1.98131,1.98135,14000000.0
2009-10-22 01:27:00,1.98142,1.98155,1.98135,1.98135,15000000.0
2009-10-22 01:28:00,1.98125,1.98151,1.98125,1.9813,9000000.0
2009-10-22 01:29:00,1.98134,1.98148,1.98122,1.98148,10000000.0
2009-10-22 01:30:00,1.98151,1.98151,1.98143,1.98147,5000000.0
2009-10-22 01:31:00,1.98131,1.98131,1.9807,1.9807,10000000.0
2009-10-22 01:32:00,1.98067,1.98069,1.98054,1.98062,18000000.0
2009-10-22 01:33:00,1.98056,1.98059,1.98039,1.98059,20000000.0
2009-10-22 01:34:00,1.981,1.981,1.98078,1.98078,16000000.0
2009-10-22 01:35:00,1.98081,1.98125,1.98081,1.98125,8000000.0
2009-10-22 01:36:00,1.98134,1.9815,1.98134,1.9815,9000000.0
2009-10-22 01:37:00,1.98123,1.98131,1.98107,1.9813,7000000.0
2009-10-22 01:38:00,1.98167,1.98167,1.9808,1.98085,12000000.0
2009-10-22 01:39:00,1.98131,1.98132,1.98125,1.98131,12000000.0
2009-10-22 01:40:00,1.98114,1.98141,1.98112,1.98141,7000000.0
2009-10-22 01:41:00,1.98159,1.98177,1.98159,1.98161,11000000.0
2009-10-22 01:42:00,1.98163,1.98163,1.98157,1.98157,7000000.0
2009-10-22 01:43:00,1.98171,1.98194,1.98171,1.98177,8000000.0
2009-10-22 01:44:00,1.98214,1.98236,1.9821,1.9821,7000000.0
2009-10-22 01:45:00,1.982,1.98205,1.98194,1.98201,7000000.0
2009-10-22 01:46:00,1.98166,1.98166,1.98151,1.98151,7000000.0
2009-10-22 01:47:00,1.98142,1.98142,1.9811,1.9811,14000000.0
2009-10-22 01:48:00,1.9811,1.98121,1.98107,1.98108,7000000.0
2009-10-22 01:49:00,1.98126,1.98168,1.9812,1.98157,8000000.0
2009-10-22 01:50:00,1.98172,1.98192,1.98166,1.98186,10000000.0
2009-10-22 01:51:00,1.98155,1.9817,1.98153,1.9817,16000000.0
2009-10-22 01:52:00,1.98128,1.98139,1.98112,1.98112,13000000.0
2009-10-22 01:53:00,1.98097,1.98098,1.98094,1.98094,7000000.0
2009-10-22 01:54:00,1.9809,1.9809,1.98064,1.98068,9000000.0
2009-10-22 01:55:00,1.98082,1.98084,1.98076,1.98076,12000000.0
2009-10-22 01:56:00,1.98127,1.98142,1.98115,1.98117,17000000.0
2009-10-22 01:57:00,1.98137,1.98144,1.98123,1.98135,13000000.0
2009-10-22 01:58:00,1.98135,1.98141,1.98075,1.98075,10000000.0
2009-10-22 01:59:00,1.98068,1.98076,1.98027,1.98027,11000000.0
2009-10-22 02:00:00,1.98064,1.98064,1.98028,1.98028,7000000.0
2009-10-22 02:01:00,1.98014,1.98041,1.98014,1.9804,8000000.0
2009-10-22 02:02:00,1.98099,1.98114,1.98089,1.98089,5000000.0
2009-10-22 02:03:00,1.98062,1.98074,1.97864,1.98074,6000000.0
2009-10-22 02:04:00,1.98074,1.98126,1.98074,1.98124,9000000.0
2009-10-22 02:05:00,1.9811,1.98118,1.98081,1.98118,10000000.0
2009-10-22 02:06:00,1.9811,1.98126,1.98095,1.98126,8000000.0
2009-10-22 02:07:00,1.98102,1.98102,1.98067,1.98081,8000000.0
2009-10-22 02:08:00,1.98092,1.98129,1.98092,1.98125,5000000.0
2009-10-22 02:09:00,1.98109,1.98132,1.98109,1.98121,7000000.0
2009-10-22 02:10:00,1.98109,1.98109,1.98084,1.98087,6000000.0
2009-10-22 02:11:00,1.98083,1.98101,1.98083,1.98099,8000000.0
2009-10-22 02:12:00,1.98102,1.98128,1.98102,1.98128,7000000.0
2009-10-22 02:13:00,1.98114,1.98115,1.98085,1.98085,7000000.0
2009-10-22 02:14:00,1.98063,1.98064,1.98052,1.98058,7000000.0
2009-10-22 02:15:00,1.98036,1.98075,1.98036,1.98067,8000000.0
2009-10-22 02:16:00,1.98045,1.98066,1.98045,1.98066,9000000.0
2009-10-22 02:17:00,1.98088,1.98096,1.98078,1.98086,6000000.0
2009-10-22 02:18:00,1.98084,1.98084,1.98072,1.98072,8000000.0
2009-10-22 02:19:00,1.98057,1.98082,1.98049,1.98082,11000000.0
2009-10-22 02:20:00,1.98054,1.98074,1.98053,1.98068,9000000.0
2009-10-22 02:21:00,1.98034,1.98034,1.97953,1.97953,7000000.0
2009-10-22 02:22:00,1.97941,1.97949,1.97941,1.97949,8000000.0
2009-10-22 02:23:00,1.97941,1.97948,1.97934,1.97948,6000000.0
2009-10-22 02:24:00,1.97951,1.97964,1.97944,1.97959,8000000.0
2009-10-22 02:25:00,1.97941,1.97941,1.97859,1.97859,11000000.0
2009-10-22 02:26:00,1.97877,1.97919,1.97877,1.97919,7000000.0
2009-10-22 02:27:00,1.97914,1.9792,1.97893,1.97893,9000000.0
2009-10-22 02:28:00,1.97883,1.979,1.97883,1.97891,6000000.0
2009-10-22 02:29:00,1.97827,1.97827,1.97757,1.97757,7000000.0
2009-10-22 02:30:00,1.97759,1.97759,1.97694,1.97697,6000000.0
2009-10-22 02:31:00,1.97684,1.97684,1.97649,1.97668,8000000.0
2009-10-22 02:32:00,1.97689,1.97719,1.97689,1.97719,7000000.0
2009-10-22 02:33:00,1.97695,1.97719,1.97695,1.97717,8000000.0
2009-10-22 02:34:00,1.97759,1.97776,1.97758,1.97761,7000000.0
2009-10-22 02:35:00,1.97796,1.97833,1.97796,1.97833,11000000.0
2009-10-22 02:36:00,1.97829,1.97869,1.97829,1.97869,7000000.0
2009-10-22 02:37:00,1.97862,1.97874,1.97841,1.97841,7000000.0
2009-10-22 02:38:00,1.97835,1.9786,1.97835,1.97844,7000000.0
2009-10-22 02:39:00,1.97865,1.97876,1.97857,1.97857,8000000.0
2009-10-22 02:40:00,1.97865,1.97878,1.97857,1.9787,7000000.0
2009-10-22 02:41:00,1.97865,1.97917,1.97865,1.97917,5000000.0
2009-10-22 02:42:00,1.97896,1.97896,1.97873,1.97873,8000000.0
2009-10-22 02:43:00,1.97865,1.97865,1.97834,1.97834,9000000.0
2009-10-22 02:44:00,1.97847,1.97851,1.97839,1.97848,7000000.0
2009-10-22 02:45:00,1.97867,1.9787,1.97851,1.97856,8000000.0
2009-10-22 02:46:00,1.97833,1.97833,1.97748,1.97748,7000000.0
2009-10-22 02:47:00,1.97748,1.97811,1.97748,1.97805,6000000.0
2009-10-22 02:48:00,1.97818,1.97841,1.97818,1.97841,5000000.0
2009-10-22 02:49:00,1.97825,1.9785,1.97825,1.97838,11000000.0
2009-10-22 02:50:00,1.9787,1.97902,1.9787,1.97897,7000000.0
2009-10-22 02:51:00,1.97901,1.97915,1.97887,1.97887,8000000.0
2009-10-22 02:52:00,1.97874,1.97876,1.97859,1.97863,6000000.0
2009-10-22 02:53:00,1.97838,1.97866,1.97838,1.97865,8000000.0
2009-10-22 02:54:00,1.9785,1.97885,1.9785,1.97885,7000000.0
2009-10-22 02:55:00,1.97921,1.97929,1.97874,1.97874,8000000.0
2009-10-22 02:56:00,1.97884,1.97903,1.97879,1.97903,10000000.0
2009-10-22 02:57:00,1.97918,1.97977,1.9791,1.97977,8000000.0
2009-10-22 02:58:00,1.97946,1.97946,1.97925,1.97939,7000000.0
2009-10-22 02:59:00,1.97931,1.97931,1.97874,1.97878,9000000.0
2009-10-22 03:00:00,1.97957,1.98004,1.97957,1.98004,7000000.0
2009-10-22 03:01:00,1.98059,1.98086,1.98059,1.9808,6000000.0
2009-10-22 03:02:00,1.98087,1.9817,1.98087,1.9817,10000000.0
2009-10-22 03:03:00,1.98194,1.98216,1.98194,1.98216,7000000.0
2009-10-22 03:04:00,1.98222,1.98253,1.98222,1.98234,7000000.0
2009-10-22 03:05:00,1.98232,1.98244,1.98223,1.98223,8000000.0
2009-10-22 03:06:00,1.98228,1.98229,1.98192,1.98192,5000000.0
2009-10-22 03:07:00,1.98172,1.98172,1.9809,1.9809,8000000.0
2009-10-22 03:08:00,1.98087,1.98117,1.98087,1.98111,7000000.0
2009-10-22 03:09:00,1.98145,1.98159,1.98137,1.98137,8000000.0
2009-10-22 03:10:00,1.98093,1.98108,1.9809,1.98108,10000000.0
2009-10-22 03:11:00,1.98118,1.9814,1.98118,1.98138,10000000.0
2009-10-22 03:12:00,1.98129,1.98134,1.98126,1.98126,7000000.0
2009-10-22 03:13:00,1.98134,1.98159,1.98134,1.98141,5000000.0
2009-10-22 03:14:00,1.98153,1.98153,1.98141,1.98141,5000000.0
2009-10-22 03:15:00,1.98134,1.9817,1.98134,1.9817,5000000.0
2009-10-22 03:16:00,1.9816,1.98187,1.98159,1.98159,8000000.0
2009-10-22 03:17:00,1.98182,1.98197,1.98133,1.98133,11000000.0
2009-10-22 03:18:00,1.9819,1.9819,1.98157,1.98157,10000000.0
2009-10-22 03:19:00,1.98158,1.98178,1.98154,1.98154,7000000.0
2009-10-22 03:20:00,1.98157,1.98173,1.9815,1.98152,10000000.0
2009-10-22 03:21:00,1.98155,1.98164,1.98126,1.9816,7000000.0
2009-10-22 03:22:00,1.98161,1.98169,1.98155,1.98165,8000000.0
2009-10-22 03:23:00,1.98158,1.98174,1.9814,1.98167,7000000.0
2009-10-22 03:24:00,1.98162,1.98169,1.98155,1.98155,10000000.0
2009-10-22 03:25:00,1.98159,1.98192,1.98157,1.98192,8000000.0
2009-10-22 03:26:00,1.98191,1.98196,1.98164,1.98164,7000000.0
2009-10-22 03:27:00,1.98184,1.98188,1.98169,1.98184,5000000.0
2009-10-22 03:28:00,1.98156,1.98181,1.9815,1.98181,8000000.0
2009-10-22 03:29:00,1.98168,1.98187,1.98159,1.98179,11000000.0
2009-10-22 03:30:00,1.98176,1.98184,1.98165,1.98165,8000000.0
2009-10-22 03:31:00,1.98178,1.98181,1.98171,1.9818,9000000.0
2009-10-22 03:32:00,1.98159,1.98181,1.98158,1.98158,9000000.0
2009-10-22 03:33:00,1.98157,1.98157,1.98099,1.98099,7000000.0
2009-10-22 03:34:00,1.98082,1.98096,1.98077,1.98077,9000000.0
2009-10-22 03:35:00,1.98029,1.98054,1.98025,1.98054,10000000.0
2009-10-22 03:36:00,1.98077,1.98093,1.98063,1.98093,8000000.0
2009-10-22 03:37:00,1.98096,1.98109,1.9809,1.98109,9000000.0
2009-10-22 03:38:00,1.98148,1.98176,1.98148,1.98172,7000000.0
2009-10-22 03:39:00,1.98173,1.98173,1.98127,1.98127,8000000.0
2009-10-22 03:40:00,1.98109,1.98109,1.98087,1.9809,11000000.0
2009-10-22 03:41:00,1.9808,1.98093,1.98073,1.98093,5000000.0
2009-10-22 03:42:00,1.9809,1.9809,1.98069,1.98069,5000000.0
2009-10-22 03:43:00,1.98072,1.98072,1.98054,1.98058,7000000.0
2009-10-22 03:44:00,1.98053,1.98062,1.98037,1.98062,8000000.0
2009-10-22 03:45:00,1.98082,1.98116,1.98074,1.98116,8000000.0
2009-10-22 03:46:00,1.98059,1.98116,1.98036,1.98115,8000000.0
2009-10-22 03:47:00,1.98115,1.98115,1.98087,1.98087,7000000.0
2009-10-22 03:48:00,1.98095,1.98098,1.98074,1.98098,11000000.0
2009-10-22 03:49:00,1.9808,1.98106,1.9808,1.98092,8000000.0
2009-10-22 03:50:00,1.98092,1.98099,1.98076,1.98099,7000000.0
2009-10-22 03:51:00,1.98104,1.98133,1.98103,1.98103,6000000.0
2009-10-22 03:52:00,1.98097,1.98097,1.98063,1.98063,8000000.0
2009-10-22 03:53:00,1.98037,1.98053,1.98032,1.98052,10000000.0
2009-10-22 03:54:00,1.98085,1.98085,1.98048,1.98048,11000000.0
2009-10-22 03:55:00,1.98038,1.98107,1.9803,1.98102,7000000.0
2009-10-22 03:56:00,1.98058,1.98062,1.98037,1.98041,6000000.0
2009-10-22 03:57:00,1.98028,1.98051,1.98024,1.9805,8000000.0
2009-10-22 03:58:00,1.98046,1.98061,1.97996,1.9805,8000000.0
2009-10-22 03:59:00,1.98045,1.98076,1.98045,1.98076,7000000.0
2009-10-22 04:00:00,1.98118,1.98169,1.98117,1.98117,9000000.0
2009-10-22 04:01:00,1.9808,1.9808,1.98002,1.98002,7000000.0
2009-10-22 04:02:00,1.97994,1.97994,1.97974,1.97982,8000000.0
2009-10-22 04:03:00,1.97994,1.98012,1.9799,1.97999,8000000.0
2009-10-22 04:04:00,1.97979,1.97996,1.97979,1.97985,10000000.0
2009-10-22 04:05:00,1.97974,1.97988,1.97777,1.97777,9000000.0
2009-10-22 04:06:00,1.9794,1.97944,1.97868,1.97868,8000000.0
2009-10-22 04:07:00,1.97875,1.97933,1.97874,1.97903,11000000.0
2009-10-22 04:08:00,1.97906,1.97944,1.97902,1.97944,11000000.0
2009-10-22 04:09:00,1.97964,1.98017,1.97964,1.98017,8000000.0
2009-10-22 04:10:00,1.98025,1.98031,1.97968,1.98031,10000000.0
2009-10-22 04:11:00,1.98004,1.9812,1.98004,1.9812,7000000.0
2009-10-22 04:12:00,1.98193,1.98193,1.98072,1.98148,8000000.0
2009-10-22 04:13:00,1.98213,1.98272,1.98213,1.98238,8000000.0
2009-10-22 04:14:00,1.98244,1.98244,1.98173,1.98173,7000000.0
2009-10-22 04:15:00,1.98206,1.98211,1.98187,1.98187,7000000.0
2009-10-22 04:16:00,1.98222,1.98237,1.98195,1.98204,6000000.0
2009-10-22 04:17:00,1.98188,1.98221,1.98188,1.98201,8000000.0
2009-10-22 04:18:00,1.98186,1.98188,1.98176,1.98188,6000000.0
2009-10-22 04:19:00,1.98202,1.98235,1.98202,1.98235,7000000.0
2009-10-22 04:20:00,1.98243,1.98276,1.9824,1.98253,10000000.0
2009-10-22 04:21:00,1.98222,1.98265,1.98222,1.98254,7000000.0
2009-10-22 04:22:00,1.98262,1.98262,1.98228,1.98228,8000000.0
2009-10-22 04:23:00,1.98234,1.98234,1.98212,1.98228,7000000.0
2009-10-22 04:24:00,1.98232,1.98234,1.98215,1.98234,6000000.0
2009-10-22 04:25:00,1.98201,1.98213,1.9819,1.98204,11000000.0
2009-10-22 04:26:00,1.98201,1.98228,1.98201,1.9822,7000000.0
2009-10-22 04:27:00,1.9821,1.9821,1.98184,1.98197,8000000.0
2009-10-22 04:28:00,1.9817,1.9817,1.98144,1.98145,8000000.0
2009-10-22 04:29:00,1.98167,1.98179,1.98162,1.98172,8000000.0
2009-10-22 04:30:00,1.98155,1.98155,1.98109,1.9812,9000000.0
2009-10-22 04:31:00,1.98104,1.98127,1.98103,1.98103,10000000.0
2009-10-22 04:32:00,1.9815,1.98198,1.9815,1.98188,8000000.0
2009-10-22 04:33:00,1.98187,1.98188,1.98122,1.98122,8000000.0
2009-10-22 04:34:00,1.98136,1.98162,1.98129,1.98158,7000000.0
2009-10-22 04:35:00,1.98154,1.9816,1.98151,1.98151,7000000.0
2009-10-22 04:36:00,1.98184,1.98184,1.98162,1.98166,8000000.0
2009-10-22 04:37:00,1.98159,1.98159,1.9813,1.9813,5000000.0
2009-10-22 04:38:00,1.98173,1.98179,1.98163,1.98179,9000000.0
2009-10-22 04:39:00,1.98173,1.98173,1.98153,1.98155,9000000.0
2009-10-22 04:40:00,1.98161,1.98162,1.98105,1.98112,7000000.0
2009-10-22 04:41:00,1.98175,1.98239,1.98175,1.98239,8000000.0
2009-10-22 04:42:00,1.98221,1.98221,1.98166,1.98174,7000000.0
2009-10-22 04:43:00,1.98177,1.98177,1.98114,1.9812,11000000.0
2009-10-22 04:44:00,1.98152,1.98173,1.98152,1.98165,5000000.0
2009-10-22 04:45:00,1.98161,1.98182,1.98151,1.98182,11000000.0
2009-10-22 04:46:00,1.98175,1.98182,1.98161,1.98161,7000000.0
2009-10-22 04:47:00,1.98177,1.98194,1.98177,1.98177,6000000.0
2009-10-22 04:48:00,1.9817,1.9817,1.98118,1.98118,7000000.0
2009-10-22 04:49:00,1.98154,1.98159,1.98109,1.98159,11000000.0
2009-10-22 04:50:00,1.98154,1.98189,1.98154,1.98189,9000000.0
2009-10-22 04:51:00,1.98188,1.98195,1.98182,1.98186,7000000.0
2009-10-22 04:52:00,1.9819,1.9821,1.98166,1.98166,5000000.0
2009-10-22 04:53:00,1.98124,1.98171,1.98121,1.98151,9000000.0
2009-10-22 04:54:00,1.98149,1.98194,1.98149,1.98178,8000000.0
2009-10-22 04:55:00,1.98186,1.9826,1.98186,1.98218,8000000.0
2009-10-22 04:56:00,1.98213,1.98238,1.98212,1.98238,6000000.0
2009-10-22 04:57:00,1.98262,1.98283,1.98179,1.98179,8000000.0
2009-10-22 04:58:00,1.98183,1.98203,1.98164,1.98203,8000000.0
2009-10-22 04:59:00,1.98228,1.98231,1.9822,1.98231,8000000.0
2009-10-22 05:00:00,1.98212,1.98218,1.98204,1.98204,7000000.0
2009-10-22 05:01:00,1.98192,1.98192,1.98183,1.98187,6000000.0
2009-10-22 05:02:00,1.98188,1.98207,1.98187,1.98199,7000000.0
2009-10-22 05:03:00,1.982,1.98236,1.982,1.98236,7000000.0
2009-10-22 05:04:00,1.98303,1.98419,1.98303,1.98419,7000000.0
2009-10-22 05:05:00,1.98553,1.98651,1.98553,1.98646,5000000.0
2009-10-22 05:06:00,1.98592,1.98595,1.98557,1.98585,8000000.0
2009-10-22 05:07:00,1.98625,1.98745,1.98625,1.98745,8000000.0
2009-10-22 05:08:00,1.98733,1.98759,1.98717,1.98752,10000000.0
2009-10-22 05:09:00,1.98782,1.98829,1.98782,1.98829,7000000.0
2009-10-22 05:10:00,1.98844,1.98844,1.98826,1.9883,7000000.0
2009-10-22 05:11:00,1.98835,1.98846,1.9881,1.98817,8000000.0
2009-10-22 05:12:00,1.98792,1.98836,1.98792,1.98821,11000000.0
2009-10-22 05:13:00,1.98741,1.98807,1.9873,1.98751,8000000.0
2009-10-22 05:14:00,1.98803,1.98803,1.98771,1.98791,7000000.0
2009-10-22 05:15:00,1.98765,1.98853,1.98764,1.98853,7000000.0
2009-10-22 05:16:00,1.98866,1.98866,1.98824,1.98824,7000000.0
2009-10-22 05:17:00,1.98842,1.98858,1.98782,1.98782,7000000.0
2009-10-22 05:18:00,1.98752,1.98804,1.98752,1.9877,8000000.0
2009-10-22 05:19:00,1.98723,1.98767,1.98718,1.98766,7000000.0
2009-10-22 05:20:00,1.98766,1.98827,1.98766,1.98827,9000000.0
2009-10-22 05:21:00,1.98915,1.98943,1.98914,1.9892,8000000.0
2009-10-22 05:22:00,1.98892,1.98892,1.98881,1.98881,7000000.0
2009-10-22 05:23:00,1.98864,1.98864,1.98829,1.98829,10000000.0
2009-10-22 05:24:00,1.98836,1.98836,1.98802,1.98824,8000000.0
2009-10-22 05:25:00,1.98838,1.98863,1.98838,1.9886,7000000.0
2009-10-22 05:26:00,1.98842,1.98851,1.9883,1.98844,7000000.0
2009-10-22 05:27:00,1.98839,1.98855,1.98834,1.98834,8000000.0
2009-10-22 05:28:00,1.98863,1.98889,1.98862,1.98874,9000000.0
2009-10-22 05:29:00,1.98907,1.98941,1.989,1.98941,7000000.0
2009-10-22 05:30:00,1.98971,1.98975,1.98962,1.98967,10000000.0
2009-10-22 05:31:00,1.98993,1.99148,1.9898,1.99148,8000000.0
2009-10-22 05:32:00,1.99181,1.99242,1.99181,1.99242,8000000.0
2009-10-22 05:33:00,1.99229,1.99275,1.99228,1.99275,9000000.0
2009-10-22 05:34:00,1.99319,1.99343,1.99294,1.99339,8000000.0
2009-10-22 05:35:00,1.99323,1.9935,1.99285,1.99285,7000000.0
2009-10-22 05:36:00,1.99295,1.99295,1.99218,1.99218,5000000.0
2009-10-22 05:37:00,1.99185,1.99332,1.99178,1.99332,7000000.0
2009-10-22 05:38:00,1.99303,1.99322,1.99289,1.99293,9000000.0
2009-10-22 05:39:00,1.99312,1.99349,1.99306,1.99349,7000000.0
2009-10-22 05:40:00,1.99341,1.99364,1.99341,1.99364,7000000.0
2009-10-22 05:41:00,1.99357,1.99399,1.99357,1.99395,8000000.0
2009-10-22 05:42:00,1.99482,1.99553,1.99482,1.99505,7000000.0
2009-10-22 05:43:00,1.99487,1.99522,1.99485,1.99504,11000000.0
2009-10-22 05:44:00,1.99495,1.99508,1.99318,1.99503,8000000.0
2009-10-22 05:45:00,1.99488,1.99499,1.99418,1.99428,11000000.0
2009-10-22 05:46:00,1.99406,1.99406,1.99374,1.99383,7000000.0
2009-10-22 05:47:00,1.99357,1.99357,1.99282,1.99282,8000000.0
2009-10-22 05:48:00,1.99226,1.99226,1.99085,1.99092,6000000.0
2009-10-22 05:49:00,1.99134,1.99152,1.99102,1.99102,8000000.0
2009-10-22 05:50:00,1.99108,1.99117,1.99101,1.99116,9000000.0
2009-10-22 05:51:00,1.99141,1.99141,1.99108,1.99124,8000000.0
2009-10-22 05:52:00,1.99128,1.99166,1.99126,1.99159,8000000.0
2009-10-22 05:53:00,1.99201,1.99232,1.99196,1.99232,7000000.0
2009-10-22 05:54:00,1.99237,1.99237,1.9922,1.9922,5000000.0
2009-10-22 05:55:00,1.99177,1.99177,1.99162,1.99162,5000000.0
2009-10-22 05:56:00,1.99171,1.99176,1.99141,1.99141,11000000.0
2009-10-22 05:57:00,1.99111,1.99111,1.99069,1.99108,8000000.0
2009-10-22 05:58:00,1.99104,1.99113,1.99084,1.99095,9000000.0
2009-10-22 05:59:00,1.99068,1.99068,1.99036,1.99057,5000000.0
2009-10-22 06:00:00,1.99018,1.99048,1.99018,1.99045,8000000.0
2009-10-22 06:01:00,1.99035,1.99044,1.99028,1.99039,7000000.0
2009-10-22 06:02:00,1.99027,1.99037,1.99016,1.99037,7000000.0
2009-10-22 06:03:00,1.99057,1.99067,1.99055,1.99058,8000000.0
2009-10-22 06:04:00,1.99079,1.99079,1.99019,1.99019,7000000.0
2009-10-22 06:05:00,1.99025,1.99029,1.99005,1.99005,7000000.0
2009-10-22 06:06:00,1.98971,1.98986,1.98959,1.98986,5000000.0
2009-10-22 06:07:00,1.99001,1.9901,1.98982,1.99008,7000000.0
2009-10-22 06:08:00,1.98997,1.99005,1.98994,1.98994,7000000.0
2009-10-22 06:09:00,1.98999,1.99008,1.98975,1.98975,8000000.0
2009-10-22 06:10:00,1.9897,1.98981,1.98966,1.98981,8000000.0
2009-10-22 06:11:00,1.99011,1.99011,1.98986,1.98988,5000000.0
2009-10-22 06:12:00,1.98968,1.98994,1.9896,1.98994,8000000.0
2009-10-22 06:13:00,1.99004,1.99073,1.99004,1.99064,8000000.0
2009-10-22 06:14:00,1.99065,1.99067,1.99053,1.99064,10000000.0
2009-10-22 06:15:00,1.9906,1.99064,1.99044,1.99056,8000000.0
2009-10-22 06:16:00,1.99064,1.9907,1.99056,1.99068,6000000.0
2009-10-22 06:17:00,1.99068,1.99075,1.99064,1.99064,7000000.0
2009-10-22 06:18:00,1.9904,1.99043,1.99027,1.99035,5000000.0
2009-10-22 06:19:00,1.99012,1.9903,1.99012,1.99013,7000000.0
2009-10-22 06:20:00,1.98993,1.99013,1.98993,1.98997,9000000.0
2009-10-22 06:21:00,1.99003,1.99007,1.98989,1.98993,8000000.0
2009-10-22 06:22:00,1.99025,1.99041,1.99006,1.99041,8000000.0
2009-10-22 06:23:00,1.99109,1.99141,1.99107,1.99137,8000000.0
2009-10-22 06:24:00,1.99157,1.99194,1.99157,1.99187,11000000.0
2009-10-22 06:25:00,1.99198,1.99198,1.99175,1.9919,11000000.0
2009-10-22 06:26:00,1.99222,1.99224,1.99205,1.99215,11000000.0
2009-10-22 06:27:00,1.99157,1.99191,1.99152,1.99184,7000000.0
2009-10-22 06:28:00,1.9922,1.99233,1.99213,1.99215,8000000.0
2009-10-22 06:29:00,1.99205,1.99205,1.99169,1.99169,8000000.0
2009-10-22 06:30:00,1.99174,1.99181,1.99166,1.99181,8000000.0
2009-10-22 06:31:00,1.99165,1.99165,1.99116,1.99154,7000000.0
2009-10-22 06:32:00,1.99178,1.99207,1.99173,1.99207,7000000.0
2009-10-22 06:33:00,1.99218,1.99232,1.99218,1.99232,7000000.0
2009-10-22 06:34:00,1.99233,1.99233,1.99222,1.99222,7000000.0
2009-10-22 06:35:00,1.99201,1.99256,1.99201,1.99241,8000000.0
2009-10-22 06:36:00,1.99211,1.99211,1.99172,1.99181,7000000.0
2009-10-22 06:37:00,1.99172,1.99175,1.99153,1.99159,10000000.0
2009-10-22 06:38:00,1.99172,1.99172,1.99157,1.99158,5000000.0
2009-10-22 06:39:00,1.99168,1.99179,1.99168,1.99168,5000000.0
2009-10-22 06:40:00,1.99185,1.99185,1.99144,1.99146,6000000.0
2009-10-22 06:41:00,1.99113,1.99113,1.99091,1.99096,7000000.0
2009-10-22 06:42:00,1.99094,1.991,1.99088,1.99093,5000000.0
2009-10-22 06:43:00,1.99073,1.99079,1.99066,1.99066,7000000.0
2009-10-22 06:44:00,1.99033,1.99038,1.99021,1.99038,8000000.0
2009-10-22 06:45:00,1.99054,1.99067,1.9905,1.99054,10000000.0
2009-10-22 06:46:00,1.99059,1.99065,1.99059,1.99065,5000000.0
2009-10-22 06:47:00,1.9903,1.9903,1.98969,1.98969,8000000.0
2009-10-22 06:48:00,1.98953,1.98974,1.98953,1.98968,7000000.0
2009-10-22 06:49:00,1.98969,1.98969,1.9892,1.9892,8000000.0
2009-10-22 06:50:00,1.98901,1.98919,1.98901,1.98919,10000000.0
2009-10-22 06:51:00,1.98916,1.9892,1.98899,1.98899,10000000.0
2009-10-22 06:52:00,1.98899,1.98899,1.98885,1.98891,8000000.0
2009-10-22 06:53:00,1.98874,1.98888,1.98868,1.98876,8000000.0
2009-10-22 06:54:00,1.98878,1.98886,1.98847,1.98848,8000000.0
2009-10-22 06:55:00,1.98787,1.98833,1.98787,1.98833,6000000.0
2009-10-22 06:56:00,1.98845,1.98877,1.98845,1.98859,8000000.0
2009-10-22 06:57:00,1.98878,1.98909,1.98878,1.98909,7000000.0
2009-10-22 06:58:00,1.98915,1.98915,1.9887,1.9887,7000000.0
2009-10-22 06:59:00,1.9888,1.9888,1.98851,1.98865,6000000.0
2009-10-22 07:00:00,1.98875,1.98928,1.98875,1.98928,7000000.0
2009-10-22 07:01:00,1.98909,1.9891,1.98882,1.98882,7000000.0
2009-10-22 07:02:00,1.98883,1.98893,1.98849,1.98875,8000000.0
2009-10-22 07:03:00,1.98866,1.98887,1.98851,1.98887,5000000.0
2009-10-22 07:04:00,1.98905,1.98929,1.98895,1.98895,8000000.0
2009-10-22 07:05:00,1.98881,1.98881,1.98855,1.98874,11000000.0
2009-10-22 07:06:00,1.98852,1.98882,1.9883,1.98855,11000000.0
2009-10-22 07:07:00,1.98836,1.98838,1.98821,1.98821,5000000.0
2009-10-22 07:08:00,1.98868,1.98922,1.98866,1.98922,5000000.0
2009-10-22 07:09:00,1.9893,1.9893,1.989,1.98907,8000000.0
2009-10-22 07:10:00,1.98925,1.98946,1.98925,1.98944,7000000.0
2009-10-22 07:11:00,1.98941,1.98941,1.98896,1.98903,10000000.0
2009-10-22 07:12:00,1.98898,1.98902,1.98893,1.98893,5000000.0
2009-10-22 07:13:00,1.98905,1.98935,1.98905,1.9892,8000000.0
2009-10-22 07:14:00,1.98913,1.98913,1.98881,1.98881,7000000.0
2009-10-22 07:15:00,1.98858,1.98858,1.98818,1.98818,10000000.0
2009-10-22 07:16:00,1.98818,1.98825,1.98799,1.98808,8000000.0
2009-10-22 07:17:00,1.98781,1.98802,1.98781,1.98781,5000000.0
2009-10-22 07:18:00,1.9875,1.9877,1.98749,1.98766,8000000.0
2009-10-22 07:19:00,1.98766,1.98766,1.98741,1.98751,8000000.0
2009-10-22 07:20:00,1.98735,1.9878,1.98735,1.98753,9000000.0
2009-10-22 07:21:00,1.9869,1.9869,1.98636,1.98636,5000000.0
2009-10-22 07:22:00,1.98588,1.98608,1.98532,1.98532,11000000.0
2009-10-22 07:23:00,1.98536,1.98541,1.9851,1.9851,7000000.0
2009-10-22 07:24:00,1.98534,1.98538,1.98518,1.98534,9000000.0
2009-10-22 07:25:00,1.98551,1.98551,1.98518,1.9855,8000000.0
2009-10-22 07:26:00,1.98573,1.98597,1.98573,1.98597,7000000.0
2009-10-22 07:27:00,1.98601,1.98601,1.98569,1.98569,7000000.0
2009-10-22 07:28:00,1.98541,1.98557,1.98536,1.98557,7000000.0
2009-10-22 07:29:00,1.98531,1.98553,1.98531,1.98542,8000000.0
2009-10-22 07:30:00,1.98532,1.98567,1.98531,1.9856,8000000.0
2009-10-22 07:31:00,1.98542,1.98542,1.9852,1.9852,7000000.0
2009-10-22 07:32:00,1.98498,1.98498,1.98463,1.98479,5000000.0
2009-10-22 07:33:00,1.98494,1.98523,1.98494,1.98523,8000000.0
2009-10-22 07:34:00,1.98528,1.98542,1.98517,1.98517,11000000.0
2009-10-22 07:35:00,1.98506,1.98506,1.9849,1.9849,8000000.0
2009-10-22 07:36:00,1.98489,1.98519,1.98489,1.98519,7000000.0
2009-10-22 07:37:00,1.98496,1.98515,1.98494,1.98499,7000000.0
2009-10-22 07:38:00,1.9851,1.98582,1.98501,1.98582,11000000.0
2009-10-22 07:39:00,1.98582,1.98582,1.98569,1.98572,7000000.0
2009-10-22 07:40:00,1.98571,1.98576,1.98565,1.98565,8000000.0
2009-10-22 07:41:00,1.98588,1.9861,1.98588,1.9861,9000000.0
2009-10-22 07:42:00,1.98663,1.98675,1.98651,1.98668,11000000.0
2009-10-22 07:43:00,1.98679,1.98679,1.98659,1.98659,7000000.0
2009-10-22 07:44:00,1.98677,1.98688,1.98621,1.98621,7000000.0
2009-10-22 07:45:00,1.98627,1.98628,1.98611,1.98628,6000000.0
2009-10-22 07:46:00,1.98683,1.98684,1.98659,1.98684,10000000.0
2009-10-22 07:47:00,1.98776,1.98809,1.98772,1.98772,7000000.0
2009-10-22 07:48:00,1.98709,1.98709,1.98647,1.98676,8000000.0
2009-10-22 07:49:00,1.98691,1.98691,1.98676,1.98677,8000000.0
2009-10-22 07:50:00,1.98715,1.98737,1.98715,1.98722,7000000.0
2009-10-22 07:51:00,1.98733,1.98738,1.98712,1.98713,8000000.0
2009-10-22 07:52:00,1.9866,1.98679,1.98659,1.98659,10000000.0
2009-10-22 07:53:00,1.9866,1.98664,1.98623,1.98623,5000000.0
2009-10-22 07:54:00,1.98636,1.98643,1.98609,1.98643,6000000.0
2009-10-22 07:55:00,1.9866,1.98724,1.9866,1.98724,9000000.0
2009-10-22 07:56:00,1.98734,1.98734,1.98689,1.98696,6000000.0
2009-10-22 07:57:00,1.98664,1.98668,1.98645,1.98645,7000000.0
2009-10-22 07:58:00,1.98664,1.98668,1.98634,1.98668,7000000.0
2009-10-22 07:59:00,1.98702,1.98709,1.98669,1.9868,7000000.0
2009-10-22 08:00:00,1.98652,1.98675,1.9865,1.98675,8000000.0
2009-10-22 08:01:00,1.98774,1.98797,1.98769,1.98794,10000000.0
2009-10-22 08:02:00,1.98807,1.98817,1.98792,1.98792,7000000.0
2009-10-22 08:03:00,1.9871,1.98716,1.9868,1.98707,8000000.0
2009-10-22 08:04:00,1.9868,1.98744,1.9868,1.98727,8000000.0
2009-10-22 08:05:00,1.98723,1.98779,1.98723,1.98765,8000000.0
2009-10-22 08:06:00,1.98728,1.98741,1.9871,1.98741,7000000.0
2009-10-22 08:07:00,1.98754,1.98789,1.98754,1.98788,7000000.0
2009-10-22 08:08:00,1.98809,1.98809,1.98772,1.98776,7000000.0
2009-10-22 08:09:00,1.98784,1.98788,1.98685,1.98693,7000000.0
2009-10-22 08:10:00,1.98733,1.98733,1.98706,1.98716,7000000.0
2009-10-22 08:11:00,1.9876,1.98768,1.9875,1.98757,8000000.0
2009-10-22 08:12:00,1.98773,1.98783,1.98768,1.98769,6000000.0
2009-10-22 08:13:00,1.98698,1.9872,1.98695,1.9872,7000000.0
2009-10-22 08:14:00,1.98713,1.98721,1.98709,1.98714,9000000.0
2009-10-22 08:15:00,1.98752,1.98852,1.98752,1.98852,8000000.0
2009-10-22 08:16:00,1.98886,1.98909,1.98865,1.98909,11000000.0
2009-10-22 08:17:00,1.98896,1.99036,1.98891,1.99028,7000000.0
2009-10-22 08:18:00,1.99041,1.99058,1.99016,1.99043,9000000.0
2009-10-22 08:19:00,1.99109,1.99148,1.99068,1.99148,7000000.0
2009-10-22 08:20:00,1.99116,1.99142,1.99079,1.99079,8000000.0
2009-10-22 08:21:00,1.99012,1.99012,1.98947,1.98994,8000000.0
2009-10-22 08:22:00,1.99012,1.99012,1.98974,1.98982,8000000.0
2009-10-22 08:23:00,1.98976,1.99017,1.98976,1.99017,7000000.0
2009-10-22 08:24:00,1.99049,1.99066,1.99049,1.99066,7000000.0
2009-10-22 08:25:00,1.98991,1.98991,1.98926,1.98926,5000000.0
2009-10-22 08:26:00,1.98922,1.98981,1.98922,1.98955,7000000.0
2009-10-22 08:27:00,1.98993,1.98999,1.98968,1.98999,10000000.0
2009-10-22 08:28:00,1.99018,1.99045,1.99013,1.99013,7000000.0
2009-10-22 08:29:00,1.99026,1.99037,1.99018,1.99018,10000000.0
2009-10-22 08:30:00,1.99009,1.99009,1.98995,1.99004,7000000.0
2009-10-22 08:31:00,1.99055,1.99112,1.99055,1.99112,10000000.0
2009-10-22 08:32:00,1.99097,1.99114,1.99085,1.99112,8000000.0
2009-10-22 08:33:00,1.99111,1.99124,1.99111,1.99116,7000000.0
2009-10-22 08:34:00,1.99114,1.99119,1.99067,1.99067,6000000.0
2009-10-22 08:35:00,1.99019,1.99019,1.98985,1.98985,6000000.0
2009-10-22 08:36:00,1.99,1.99024,1.98993,1.99024,8000000.0
2009-10-22 08:37:00,1.99026,1.99037,1.99012,1.99012,6000000.0
2009-10-22 08:38:00,1.98997,1.9902,1.98997,1.99015,10000000.0
2009-10-22 08:39:00,1.99003,1.99016,1.98997,1.98997,11000000.0
2009-10-22 08:40:00,1.99022,1.99036,1.99015,1.99026,8000000.0
2009-10-22 08:41:00,1.99021,1.99047,1.99021,1.99045,11000000.0
2009-10-22 08:42:00,1.99054,1.99068,1.99043,1.99068,10000000.0
2009-10-22 08:43:00,1.99054,1.99062,1.99052,1.99055,8000000.0
2009-10-22 08:44:00,1.99047,1.99066,1.99047,1.99054,5000000.0
2009-10-22 08:45:00,1.99047,1.99082,1.99047,1.99082,8000000.0
2009-10-22 08:46:00,1.99082,1.99082,1.98908,1.99003,6000000.0
2009-10-22 08:47:00,1.99028,1.99055,1.99023,1.99055,7000000.0
2009-10-22 08:48:00,1.99103,1.99218,1.99103,1.99218,10000000.0
2009-10-22 08:49:00,1.99255,1.99314,1.99244,1.99314,11000000.0
2009-10-22 08:50:00,1.9931,1.9932,1.9928,1.99283,7000000.0
2009-10-22 08:51:00,1.99293,1.99293,1.9924,1.99262,8000000.0
2009-10-22 08:52:00,1.99292,1.99305,1.99263,1.99305,9000000.0
2009-10-22 08:53:00,1.99299,1.9931,1.99254,1.99283,8000000.0
2009-10-22 08:54:00,1.99289,1.99302,1.99288,1.99302,8000000.0
2009-10-22 08:55:00,1.99276,1.9929,1.99271,1.99271,8000000.0
2009-10-22 08:56:00,1.99252,1.99279,1.99252,1.99274,7000000.0
2009-10-22 08:57:00,1.9926,1.99275,1.99257,1.99275,8000000.0
2009-10-22 08:58:00,1.99268,1.99274,1.99242,1.99245,7000000.0
2009-10-22 08:59:00,1.99232,1.99232,1.99076,1.99076,6000000.0
2009-10-22 09:00:00,1.99045,1.99045,1.98991,1.98991,8000000.0
2009-10-22 09:01:00,1.98984,1.99062,1.98984,1.99062,9000000.0
2009-10-22 09:02:00,1.9909,1.99106,1.99087,1.99087,10000000.0
2009-10-22 09:03:00,1.9907,1.99093,1.99057,1.99086,7000000.0
2009-10-22 09:04:00,1.99127,1.99175,1.99127,1.99175,7000000.0
2009-10-22 09:05:00,1.99174,1.99202,1.99172,1.99202,7000000.0
2009-10-22 09:06:00,1.99198,1.99198,1.99051,1.99051,11000000.0
2009-10-22 09:07:00,1.99002,1.99026,1.98974,1.99026,8000000.0
2009-10-22 09:08:00,1.99055,1.99059,1.99037,1.99037,5000000.0
2009-10-22 09:09:00,1.99001,1.99005,1.98983,1.99001,11000000.0
2009-10-22 09:10:00,1.98981,1.99003,1.98975,1.99003,7000000.0
2009-10-22 09:11:00,1.98987,1.98994,1.98969,1.98984,9000000.0
2009-10-22 09:12:00,1.98943,1.98975,1.98943,1.9897,8000000.0
2009-10-22 09:13:00,1.98938,1.98938,1.98867,1.98867,9000000.0
2009-10-22 09:14:00,1.98786,1.98801,1.98766,1.98766,11000000.0
2009-10-22 09:15:00,1.98725,1.98725,1.98647,1.98647,7000000.0
2009-10-22 09:16:00,1.98639,1.98667,1.98639,1.98667,8000000.0
2009-10-22 09:17:00,1.98672,1.98679,1.98656,1.98673,11000000.0
2009-10-22 09:18:00,1.98673,1.98698,1.98673,1.98696,8000000.0
2009-10-22 09:19:00,1.98687,1.98687,1.98661,1.98675,7000000.0
2009-10-22 09:20:00,1.98623,1.98623,1.98415,1.98415,7000000.0
2009-10-22 09:21:00,1.98414,1.98414,1.98373,1.98373,8000000.0
2009-10-22 09:22:00,1.98365,1.98365,1.98297,1.98304,8000000.0
2009-10-22 09:23:00,1.98316,1.98346,1.98316,1.98346,7000000.0
2009-10-22 09:24:00,1.98338,1.98345,1.9833,1.9833,8000000.0
2009-10-22 09:25:00,1.98338,1.98374,1.98338,1.98365,7000000.0
2009-10-22 09:26:00,1.98336,1.98342,1.98306,1.98342,11000000.0
2009-10-22 09:27:00,1.9833,1.98356,1.98327,1.98356,11000000.0
2009-10-22 09:28:00,1.98347,1.98347,1.98315,1.98318,9000000.0
2009-10-22 09:29:00,1.98323,1.98351,1.98323,1.98351,8000000.0
2009-10-22 09:30:00,1.98368,1.98382,1.98362,1.98362,7000000.0
2009-10-22 09:31:00,1.98365,1.98392,1.98365,1.98369,7000000.0
2009-10-22 09:32:00,1.9837,1.98407,1.9837,1.98394,7000000.0
2009-10-22 09:33:00,1.98413,1.98418,1.98399,1.98418,8000000.0
2009-10-22 09:34:00,1.98443,1.98475,1.98435,1.98473,7000000.0
2009-10-22 09:35:00,1.98517,1.98562,1.98517,1.98557,10000000.0
2009-10-22 09:36:00,1.98595,1.98618,1.98595,1.98613,8000000.0
2009-10-22 09:37:00,1.98607,1.98686,1.98607,1.98686,11000000.0
2009-10-22 09:38:00,1.9867,1.98749,1.98511,1.98687,11000000.0
2009-10-22 09:39:00,1.98665,1.98723,1.98665,1.98723,7000000.0
2009-10-22 09:40:00,1.98755,1.98789,1.98755,1.98776,9000000.0
2009-10-22 09:41:00,1.98785,1.98785,1.9877,1.9877,8000000.0
2009-10-22 09:42:00,1.98769,1.98777,1.98766,1.98776,6000000.0
2009-10-22 09:43:00,1.98732,1.98766,1.98732,1.98739,11000000.0
2009-10-22 09:44:00,1.98701,1.98701,1.98631,1.98631,8000000.0
2009-10-22 09:45:00,1.98619,1.98635,1.98556,1.98556,11000000.0
2009-10-22 09:46:00,1.98596,1.98632,1.98585,1.98611,11000000.0
2009-10-22 09:47:00,1.98597,1.98638,1.98583,1.98638,9000000.0
2009-10-22 09:48:00,1.9866,1.98685,1.9866,1.98685,7000000.0
2009-10-22 09:49:00,1.98672,1.98688,1.9867,1.98679,11000000.0
2009-10-22 09:50:00,1.98682,1.98682,1.9867,1.98682,8000000.0
2009-10-22 09:51:00,1.98692,1.9871,1.98688,1.98692,8000000.0
2009-10-22 09:52:00,1.98668,1.9867,1.98641,1.98643,8000000.0
2009-10-22 09:53:00,1.98599,1.98616,1.98597,1.98598,10000000.0
2009-10-22 09:54:00,1.98556,1.98558,1.9853,1.9853,10000000.0
2009-10-22 09:55:00,1.9855,1.98551,1.9854,1.9854,8000000.0
2009-10-22 09:56:00,1.98542,1.98571,1.98525,1.98571,10000000.0
2009-10-22 09:57:00,1.98556,1.98588,1.98554,1.98588,8000000.0
2009-10-22 09:58:00,1.98602,1.98602,1.9859,1.98591,5000000.0
2009-10-22 09:59:00,1.98599,1.98607,1.98595,1.98595,6000000.0
2009-10-22 10:00:00,1.98618,1.98619,1.98604,1.98619,10000000.0
2009-10-22 10:01:00,1.98612,1.98624,1.98603,1.98623,10000000.0
2009-10-22 10:02:00,1.98616,1.98618,1.98602,1.98602,10000000.0
2009-10-22 10:03:00,1.98604,1.98621,1.98604,1.98621,7000000.0
2009-10-22 10:04:00,1.98572,1.98639,1.98547,1.98629,7000000.0
2009-10-22 10:05:00,1.98579,1.98666,1.98579,1.98601,11000000.0
2009-10-22 10:06:00,1.98652,1.9872,1.98622,1.9872,7000000.0
2009-10-22 10:07:00,1.98702,1.9874,1.98677,1.98705,7000000.0
2009-10-22 10:08:00,1.98801,1.98863,1.98741,1.98853,7000000.0
2009-10-22 10:09:00,1.98834,1.98864,1.98802,1.98823,7000000.0
2009-10-22 10:10:00,1.9893,1.98978,1.98891,1.98977,7000000.0
2009-10-22 10:11:00,1.98977,1.98978,1.98905,1.9893,7000000.0
2009-10-22 10:12:00,1.98832,1.98912,1.98812,1.98912,8000000.0
2009-10-22 10:13:00,1.98823,1.98882,1.98811,1.98817,8000000.0
2009-10-22 10:14:00,1.98859,1.98859,1.98724,1.98751,7000000.0
2009-10-22 10:15:00,1.98764,1.98853,1.9872,1.98853,10000000.0
2009-10-22 10:16:00,1.98876,1.98897,1.98805,1.98815,7000000.0
2009-10-22 10:17:00,1.9882,1.98949,1.98802,1.98935,11000000.0
2009-10-22 10:18:00,1.98907,1.99035,1.98876,1.99003,8000000.0
2009-10-22 10:19:00,1.99009,1.99078,1.98998,1.99072,9000000.0
2009-10-22 10:20:00,1.99059,1.99097,1.9903,1.99078,7000000.0
2009-10-22 10:21:00,1.99111,1.99114,1.99031,1.99072,8000000.0
2009-10-22 10:22:00,1.99084,1.99099,1.99005,1.99057,7000000.0
2009-10-22 10:23:00,1.98983,1.99009,1.98895,1.98969,7000000.0
2009-10-22 10:24:00,1.98946,1.98949,1.98807,1.98843,7000000.0
2009-10-22 10:25:00,1.98879,1.9894,1.98867,1.98881,9000000.0
2009-10-22 10:26:00,1.98903,1.99001,1.98891,1.98971,11000000.0
2009-10-22 10:27:00,1.99025,1.99025,1.98914,1.9899,8000000.0
2009-10-22 10:28:00,1.9897,1.9902,1.98961,1.99007,9000000.0
2009-10-22 10:29:00,1.9896,1.9898,1.98897,1.98922,8000000.0
2009-10-22 10:30:00,1.98961,1.99084,1.98959,1.99078,8000000.0
2009-10-22 10:31:00,1.99042,1.99063,1.99016,1.99023,7000000.0
2009-10-22 10:32:00,1.99015,1.99037,1.98917,1.98947,9000000.0
2009-10-22 10:33:00,1.9885,1.98899,1.98792,1.98861,7000000.0
2009-10-22 10:34:00,1.98749,1.98894,1.98726,1.98894,7000000.0
2009-10-22 10:35:00,1.98879,1.98973,1.98867,1.98973,7000000.0
2009-10-22 10:36:00,1.99048,1.9905,1.98852,1.98975,8000000.0
2009-10-22 10:37:00,1.99002,1.99033,1.98875,1.99012,8000000.0
2009-10-22 10:38:00,1.99085,1.99107,1.98926,1.9908,10000000.0
2009-10-22 10:39:00,1.99085,1.99171,1.99034,1.99171,8000000.0
2009-10-22 10:40:00,1.99205,1.99226,1.99086,1.99088,7000000.0
2009-10-22 10:41:00,1.9911,1.99159,1.99094,1.99106,7000000.0
2009-10-22 10:42:00,1.99108,1.99163,1.99046,1.99146,7000000.0
2009-10-22 10:43:00,1.992,1.99231,1.99126,1.99175,10000000.0
2009-10-22 10:44:00,1.99145,1.99191,1.99051,1.99051,7000000.0
2009-10-22 10:45:00,1.99094,1.99114,1.99022,1.99062,8000000.0
2009-10-22 10:46:00,1.99085,1.99136,1.9896,1.99037,8000000.0
2009-10-22 10:47:00,1.99138,1.99163,1.98993,1.98993,7000000.0
2009-10-22 10:48:00,1.99032,1.99033,1.9895,1.98973,8000000.0
2009-10-22 10:49:00,1.98987,1.99005,1.98849,1.98896,9000000.0
2009-10-22 10:50:00,1.988,1.98884,1.98773,1.98828,8000000.0
2009-10-22 10:51:00,1.98773,1.98821,1.98737,1.98786,9000000.0
2009-10-22 10:52:00,1.98818,1.98825,1.9878,1.98816,8000000.0
2009-10-22 10:53:00,1.98805,1.98922,1.98776,1.98922,9000000.0
2009-10-22 10:54:00,1.98889,1.98924,1.98863,1.98924,10000000.0
2009-10-22 10:55:00,1.9894,1.98946,1.98774,1.98777,7000000.0
2009-10-22 10:56:00,1.98762,1.98831,1.9855,1.988,7000000.0
2009-10-22 10:57:00,1.98759,1.98764,1.98655,1.98697,8000000.0
2009-10-22 10:58:00,1.98697,1.98736,1.9864,1.98653,7000000.0
2009-10-22 10:59:00,1.98638,1.98692,1.9854,1.98692,9000000.0
2009-10-22 11:00:00,1.98734,1.9874,1.98412,1.98412,7000000.0
2009-10-22 11:01:00,1.98547,1.98599,1.98491,1.98537,10000000.0
2009-10-22 11:02:00,1.98509,1.98557,1.98474,1.98539,7000000.0
2009-10-22 11:03:00,1.98552,1.98609,1.98532,1.9857,11000000.0
2009-10-22 11:04:00,1.98593,1.98634,1.98552,1.98586,11000000.0
2009-10-22 11:05:00,1.98593,1.98645,1.98567,1.98593,7000000.0
2009-10-22 11:06:00,1.98612,1.98622,1.98497,1.98546,11000000.0
2009-10-22 11:07:00,1.98475,1.98616,1.98439,1.986,7000000.0
2009-10-22 11:08:00,1.98572,1.98646,1.98531,1.98632,9000000.0
2009-10-22 11:09:00,1.98627,1.98633,1.98501,1.98538,8000000.0
2009-10-22 11:10:00,1.98564,1.98565,1.98436,1.98456,8000000.0
2009-10-22 11:11:00,1.98398,1.98453,1.98345,1.98437,10000000.0
2009-10-22 11:12:00,1.9849,1.98517,1.9843,1.98507,7000000.0
2009-10-22 11:13:00,1.98503,1.98541,1.98421,1.98499,11000000.0
2009-10-22 11:14:00,1.98528,1.98543,1.98467,1.98484,11000000.0
2009-10-22 11:15:00,1.98463,1.98506,1.98441,1.98506,7000000.0
2009-10-22 11:16:00,1.985,1.98621,1.98482,1.98618,7000000.0
2009-10-22 11:17:00,1.98631,1.98671,1.9861,1.98671,7000000.0
2009-10-22 11:18:00,1.98638,1.98661,1.98588,1.98631,10000000.0
2009-10-22 11:19:00,1.98611,1.98662,1.98605,1.98621,11000000.0
2009-10-22 11:20:00,1.98657,1.98671,1.98596,1.98599,8000000.0
2009-10-22 11:21:00,1.98635,1.98635,1.9853,1.9858,7000000.0
2009-10-22 11:22:00,1.98659,1.98722,1.98613,1.98703,8000000.0
2009-10-22 11:23:00,1.98686,1.98739,1.98645,1.98668,10000000.0
2009-10-22 11:24:00,1.987,1.98706,1.98555,1.98616,7000000.0
2009-10-22 11:25:00,1.98653,1.9867,1.98589,1.98645,8000000.0
2009-10-22 11:26:00,1.98561,1.98632,1.98516,1.98599,11000000.0
2009-10-22 11:27:00,1.98677,1.98678,1.98557,1.98595,8000000.0
2009-10-22 11:28:00,1.98608,1.98617,1.98547,1.98562,7000000.0
2009-10-22 11:29:00,1.98576,1.98589,1.98496,1.98496,8000000.0
2009-10-22 11:30:00,1.98594,1.98606,1.9855,1.98569,7000000.0
2009-10-22 11:31:00,1.9861,1.9861,1.98437,1.98587,11000000.0
2009-10-22 11:32:00,1.98577,1.98578,1.98496,1.98564,11000000.0
2009-10-22 11:33:00,1.9849,1.98598,1.98435,1.98597,7000000.0
2009-10-22 11:34:00,1.98613,1.98641,1.98565,1.98632,7000000.0
2009-10-22 11:35:00,1.98659,1.98669,1.98512,1.98629,10000000.0
2009-10-22 11:36:00,1.98658,1.98665,1.98607,1.98618,8000000.0
2009-10-22 11:37:00,1.98694,1.98694,1.98618,1.98649,8000000.0
2009-10-22 11:38:00,1.9873,1.98745,1.98676,1.98719,9000000.0
2009-10-22 11:39:00,1.98758,1.98766,1.98681,1.98681,6000000.0
2009-10-22 11:40:00,1.98693,1.98706,1.98589,1.98589,11000000.0
2009-10-22 11:41:00,1.9859,1.98645,1.98548,1.98633,8000000.0
2009-10-22 11:42:00,1.98655,1.98655,1.98613,1.98613,11000000.0
2009-10-22 11:43:00,1.98595,1.98599,1.98583,1.98595,7000000.0
2009-10-22 11:44:00,1.98664,1.98689,1.98664,1.98689,7000000.0
2009-10-22 11:45:00,1.98674,1.98689,1.9867,1.98687,11000000.0
2009-10-22 11:46:00,1.98678,1.98697,1.98678,1.9869,7000000.0
2009-10-22 11:47:00,1.98705,1.98744,1.98705,1.98729,9000000.0
2009-10-22 11:48:00,1.9873,1.98756,1.9873,1.98739,10000000.0
2009-10-22 11:49:00,1.98752,1.98761,1.98735,1.98747,7000000.0
2009-10-22 11:50:00,1.98745,1.98746,1.98735,1.98736,7000000.0
2009-10-22 11:51:00,1.98796,1.98862,1.9879,1.98862,8000000.0
2009-10-22 11:52:00,1.98894,1.98915,1.98894,1.98912,10000000.0
2009-10-22 11:53:00,1.98938,1.98938,1.98913,1.98923,10000000.0
2009-10-22 11:54:00,1.98898,1.98902,1.98887,1.98891,9000000.0
2009-10-22 11:55:00,1.989,1.98908,1.989,1.98903,8000000.0
2009-10-22 11:56:00,1.98888,1.98916,1.98864,1.98864,11000000.0
2009-10-22 11:57:00,1.98827,1.98827,1.98807,1.98809,8000000.0
2009-10-22 11:58:00,1.98818,1.98837,1.98818,1.98837,9000000.0
2009-10-22 11:59:00,1.9884,1.98858,1.98836,1.98836,7000000.0
2009-10-22 12:00:00,1.98826,1.9883,1.98814,1.98814,7000000.0
2009-10-22 12:01:00,1.98798,1.98809,1.98793,1.98798,10000000.0
2009-10-22 12:02:00,1.98787,1.98787,1.98686,1.98686,10000000.0
2009-10-22 12:03:00,1.98654,1.98663,1.98642,1.98663,7000000.0
2009-10-22 12:04:00,1.98645,1.98645,1.98621,1.98643,9000000.0
2009-10-22 12:05:00,1.98627,1.98635,1.98607,1.98607,11000000.0
2009-10-22 12:06:00,1.98602,1.98628,1.98599,1.98599,7000000.0
2009-10-22 12:07:00,1.98643,1.98654,1.98625,1.98649,7000000.0
2009-10-22 12:08:00,1.98663,1.9869,1.98658,1.98658,9000000.0
2009-10-22 12:09:00,1.98663,1.98671,1.98647,1.98647,8000000.0
2009-10-22 12:10:00,1.98675,1.98677,1.98636,1.98636,6000000.0
2009-10-22 12:11:00,1.98573,1.98574,1.98534,1.98534,7000000.0
2009-10-22 12:12:00,1.98507,1.98524,1.98505,1.98507,7000000.0
2009-10-22 12:13:00,1.98523,1.98535,1.985,1.98514,10000000.0
2009-10-22 12:14:00,1.985,1.985,1.98485,1.98485,8000000.0
2009-10-22 12:15:00,1.98449,1.98449,1.98403,1.98427,8000000.0
2009-10-22 12:16:00,1.98457,1.98478,1.98436,1.98465,8000000.0
2009-10-22 12:17:00,1.98445,1.98475,1.98445,1.98463,8000000.0
2009-10-22 12:18:00,1.98464,1.98491,1.98464,1.98491,11000000.0
2009-10-22 12:19:00,1.98453,1.98485,1.98453,1.98483,9000000.0
2009-10-22 12:20:00,1.98486,1.9849,1.98463,1.98483,10000000.0
2009-10-22 12:21:00,1.98432,1.98432,1.98255,1.98255,7000000.0
2009-10-22 12:22:00,1.98472,1.98485,1.98446,1.98485,8000000.0
2009-10-22 12:23:00,1.98486,1.98527,1.98479,1.98527,7000000.0
2009-10-22 12:24:00,1.98528,1.98533,1.98522,1.98532,7000000.0
2009-10-22 12:25:00,1.98523,1.98523,1.98493,1.98504,6000000.0
2009-10-22 12:26:00,1.98507,1.98518,1.98507,1.98508,8000000.0
2009-10-22 12:27:00,1.98501,1.98542,1.98501,1.9854,10000000.0
2009-10-22 12:28:00,1.98573,1.98603,1.98573,1.98603,9000000.0
2009-10-22 12:29:00,1.98578,1.98591,1.98575,1.98591,6000000.0
2009-10-22 12:30:00,1.98594,1.98594,1.98575,1.98589,7000000.0
2009-10-22 12:31:00,1.98607,1.98607,1.98555,1.98556,11000000.0
2009-10-22 12:32:00,1.98529,1.98589,1.98529,1.98589,7000000.0
2009-10-22 12:33:00,1.98638,1.98658,1.98628,1.98645,7000000.0
2009-10-22 12:34:00,1.98643,1.98661,1.98641,1.9866,7000000.0
2009-10-22 12:35:00,1.98653,1.98653,1.98625,1.98633,8000000.0
2009-10-22 12:36:00,1.98627,1.98654,1.98627,1.98646,8000000.0
2009-10-22 12:37:00,1.98635,1.98657,1.98635,1.98637,9000000.0
2009-10-22 12:38:00,1.98626,1.9864,1.98612,1.9864,8000000.0
2009-10-22 12:39:00,1.98621,1.98621,1.98602,1.98602,9000000.0
2009-10-22 12:40:00,1.98599,1.98604,1.98584,1.98595,7000000.0
2009-10-22 12:41:00,1.98597,1.98614,1.98594,1.98614,8000000.0
2009-10-22 12:42:00,1.98606,1.98609,1.98597,1.98597,5000000.0
2009-10-22 12:43:00,1.9859,1.9861,1.9859,1.9859,9000000.0
2009-10-22 12:44:00,1.98598,1.98598,1.9858,1.98586,8000000.0
2009-10-22 12:45:00,1.98571,1.98659,1.98571,1.9864,5000000.0
2009-10-22 12:46:00,1.98629,1.98644,1.98615,1.98615,9000000.0
2009-10-22 12:47:00,1.98605,1.98617,1.98587,1.98617,10000000.0
2009-10-22 12:48:00,1.98629,1.98629,1.98598,1.98598,11000000.0
2009-10-22 12:49:00,1.9861,1.9861,1.98568,1.98568,7000000.0
2009-10-22 12:50:00,1.98567,1.98582,1.98558,1.98564,7000000.0
2009-10-22 12:51:00,1.98584,1.98587,1.98571,1.98575,8000000.0
2009-10-22 12:52:00,1.9859,1.9859,1.98552,1.98582,11000000.0
2009-10-22 12:53:00,1.98582,1.98583,1.98567,1.98574,8000000.0
2009-10-22 12:54:00,1.98585,1.98611,1.98585,1.98609,7000000.0
2009-10-22 12:55:00,1.98608,1.98609,1.98589,1.98589,8000000.0
2009-10-22 12:56:00,1.98578,1.98604,1.98572,1.98604,7000000.0
2009-10-22 12:57:00,1.98601,1.98601,1.98577,1.98577,7000000.0
2009-10-22 12:58:00,1.98577,1.98577,1.98557,1.98572,8000000.0
2009-10-22 12:59:00,1.98565,1.98568,1.98554,1.98568,7000000.0
2009-10-22 13:00:00,1.98589,1.9859,1.98575,1.98588,8000000.0
2009-10-22 13:01:00,1.98597,1.98608,1.98577,1.98592,8000000.0
2009-10-22 13:02:00,1.98573,1.98582,1.98561,1.98582,7000000.0
2009-10-22 13:03:00,1.98554,1.98588,1.98554,1.98588,8000000.0
2009-10-22 13:04:00,1.98578,1.98589,1.98567,1.98589,7000000.0
2009-10-22 13:05:00,1.98547,1.98547,1.98517,1.98539,8000000.0
2009-10-22 13:06:00,1.98517,1.98576,1.9851,1.98576,7000000.0
2009-10-22 13:07:00,1.9858,1.98582,1.98575,1.98575,5000000.0
2009-10-22 13:08:00,1.98574,1.98574,1.98416,1.98416,10000000.0
2009-10-22 13:09:00,1.98425,1.9848,1.98425,1.98474,7000000.0
2009-10-22 13:10:00,1.98484,1.9851,1.98465,1.9851,9000000.0
2009-10-22 13:11:00,1.98547,1.98547,1.98512,1.98533,8000000.0
2009-10-22 13:12:00,1.98519,1.98519,1.9848,1.98513,8000000.0
2009-10-22 13:13:00,1.98535,1.98556,1.98535,1.98556,9000000.0
2009-10-22 13:14:00,1.98536,1.98547,1.9853,1.98547,6000000.0
2009-10-22 13:15:00,1.98551,1.98551,1.98476,1.98476,8000000.0
2009-10-22 13:16:00,1.98481,1.98481,1.98446,1.98457,8000000.0
2009-10-22 13:17:00,1.98466,1.98471,1.98449,1.98467,9000000.0
2009-10-22 13:18:00,1.98471,1.98471,1.98453,1.98468,10000000.0
2009-10-22 13:19:00,1.98454,1.98454,1.98432,1.98435,5000000.0
2009-10-22 13:20:00,1.98429,1.98429,1.98406,1.98413,8000000.0
2009-10-22 13:21:00,1.98399,1.98399,1.98386,1.98388,7000000.0
2009-10-22 13:22:00,1.98385,1.98495,1.98385,1.98495,11000000.0
2009-10-22 13:23:00,1.98483,1.98519,1.98483,1.98512,8000000.0
2009-10-22 13:24:00,1.98522,1.98533,1.98522,1.98533,7000000.0
2009-10-22 13:25:00,1.98493,1.9856,1.98493,1.9856,5000000.0
2009-10-22 13:26:00,1.98613,1.98727,1.98613,1.98727,10000000.0
2009-10-22 13:27:00,1.98696,1.98721,1.98696,1.9871,8000000.0
2009-10-22 13:28:00,1.98737,1.98737,1.9871,1.9871,21000000.0
2009-10-22 13:29:00,1.98702,1.98714,1.98701,1.98714,17000000.0
2009-10-22 13:30:00,1.98702,1.98702,1.98587,1.98587,7000000.0
2009-10-22 13:31:00,1.98625,1.98625,1.98588,1.98588,9000000.0
2009-10-22 13:32:00,1.98595,1.9864,1.98578,1.9864,14000000.0
2009-10-22 13:33:00,1.98663,1.98703,1.98663,1.98684,14000000.0
2009-10-22 13:34:00,1.9868,1.9868,1.98669,1.98678,31000000.0
2009-10-22 13:35:00,1.98652,1.98653,1.98643,1.98646,17000000.0
2009-10-22 13:36:00,1.98637,1.98637,1.98617,1.98624,24000000.0
2009-10-22 13:37:00,1.98638,1.98643,1.9863,1.98643,10000000.0
2009-10-22 13:38:00,1.98629,1.98634,1.98612,1.98617,18000000.0
2009-10-22 13:39:00,1.98636,1.98646,1.98636,1.98638,15000000.0
2009-10-22 13:40:00,1.98637,1.98637,1.98602,1.98625,29000000.0
2009-10-22 13:41:00,1.98623,1.98652,1.98623,1.98637,13000000.0
2009-10-22 13:42:00,1.98627,1.98631,1.98615,1.98631,8000000.0
2009-10-22 13:43:00,1.98623,1.98627,1.98585,1.98585,10000000.0
2009-10-22 13:44:00,1.9855,1.98586,1.98544,1.98544,26000000.0
2009-10-22 13:45:00,1.98527,1.98562,1.98527,1.98556,22000000.0
2009-10-22 13:46:00,1.98587,1.98594,1.98565,1.98565,19000000.0
2009-10-22 13:47:00,1.98548,1.98556,1.98545,1.98546,17000000.0
2009-10-22 13:48:00,1.98572,1.98585,1.98571,1.98578,22000000.0
2009-10-22 13:49:00,1.98582,1.98608,1.98582,1.98608,24000000.0
2009-10-22 13:50:00,1.98629,1.98629,1.98584,1.98584,15000000.0
2009-10-22 13:51:00,1.98561,1.98579,1.98561,1.98567,22000000.0
2009-10-22 13:52:00,1.98562,1.98583,1.9856,1.98577,32000000.0
2009-10-22 13:53:00,1.98575,1.98575,1.98558,1.98566,28000000.0
2009-10-22 13:54:00,1.98561,1.98562,1.98553,1.98562,31000000.0
2009-10-22 13:55:00,1.98569,1.98583,1.98563,1.98583,20000000.0
2009-10-22 13:56:00,1.9859,1.98608,1.98581,1.98608,24000000.0
2009-10-22 13:57:00,1.98592,1.98596,1.98575,1.98575,34000000.0
2009-10-22 13:58:00,1.98557,1.98561,1.98553,1.98561,16000000.0
2009-10-22 13:59:00,1.98584,1.98584,1.98556,1.98572,30000000.0
2009-10-22 14:00:00,1.98572,1.98572,1.98546,1.98567,39000000.0
2009-10-22 14:01:00,1.98575,1.98575,1.98571,1.98575,30000000.0
2009-10-22 14:02:00,1.98562,1.98598,1.98562,1.98598,19000000.0
2009-10-22 14:03:00,1.98574,1.98598,1.98574,1.98598,23000000.0
2009-10-22 14:04:00,1.98574,1.98582,1.98571,1.98576,33000000.0
2009-10-22 14:05:00,1.98555,1.98555,1.98542,1.98542,28000000.0
2009-10-22 14:06:00,1.98534,1.98534,1.98495,1.98499,31000000.0
2009-10-22 14:07:00,1.98498,1.98518,1.98487,1.98518,31000000.0
2009-10-22 14:08:00,1.98518,1.98535,1.98505,1.98533,27000000.0
2009-10-22 14:09:00,1.9854,1.9854,1.98502,1.98502,27000000.0
2009-10-22 14:10:00,1.98467,1.98523,1.98467,1.98523,24000000.0
2009-10-22 14:11:00,1.9853,1.9853,1.98512,1.98522,21000000.0
2009-10-22 14:12:00,1.98557,1.98589,1.98557,1.98577,22000000.0
2009-10-22 14:13:00,1.9859,1.98594,1.98581,1.98587,13000000.0
2009-10-22 14:14:00,1.98589,1.98635,1.98589,1.98635,21000000.0
2009-10-22 14:15:00,1.98649,1.98649,1.98609,1.98615,25000000.0
2009-10-22 14:16:00,1.9861,1.98612,1.98553,1.98553,26000000.0
2009-10-22 14:17:00,1.98547,1.98547,1.98536,1.98546,32000000.0
2009-10-22 14:18:00,1.98557,1.98557,1.98528,1.98534,27000000.0
2009-10-22 14:19:00,1.98522,1.98527,1.98484,1.98484,35000000.0
2009-10-22 14:20:00,1.98477,1.98492,1.98467,1.98492,32000000.0
2009-10-22 14:21:00,1.98513,1.98519,1.985,1.98509,39000000.0
2009-10-22 14:22:00,1.98495,1.98501,1.98479,1.98495,22000000.0
2009-10-22 14:23:00,1.98444,1.98444,1.98318,1.98318,40000000.0
2009-10-22 14:24:00,1.98347,1.98379,1.98347,1.98379,10000000.0
2009-10-22 14:25:00,1.98369,1.98393,1.98365,1.98373,35000000.0
2009-10-22 14:26:00,1.98377,1.98377,1.98354,1.98357,18000000.0
2009-10-22 14:27:00,1.98364,1.98428,1.98364,1.98428,28000000.0
2009-10-22 14:28:00,1.98434,1.98472,1.98408,1.98472,21000000.0
2009-10-22 14:29:00,1.98471,1.98536,1.98471,1.98524,16000000.0
2009-10-22 14:30:00,1.98526,1.98618,1.98526,1.98581,25000000.0
2009-10-22 14:31:00,1.98587,1.98658,1.98587,1.98658,26000000.0
2009-10-22 14:32:00,1.98679,1.98679,1.98646,1.98648,32000000.0
2009-10-22 14:33:00,1.98661,1.98661,1.98637,1.9864,20000000.0
2009-10-22 14:34:00,1.98643,1.9869,1.98643,1.9869,25000000.0
2009-10-22 14:35:00,1.98746,1.98746,1.98713,1.98723,23000000.0
2009-10-22 14:36:00,1.98704,1.98704,1.98663,1.98663,11000000.0
2009-10-22 14:37:00,1.98646,1.98666,1.98627,1.98627,41000000.0
2009-10-22 14:38:00,1.98613,1.98641,1.98612,1.98634,54000000.0
2009-10-22 14:39:00,1.98641,1.98663,1.98634,1.98648,36000000.0
2009-10-22 14:40:00,1.98651,1.98656,1.98642,1.98645,36000000.0
2009-10-22 14:41:00,1.98614,1.98614,1.98591,1.98591,41000000.0
2009-10-22 14:42:00,1.98585,1.986,1.98582,1.986,19000000.0
2009-10-22 14:43:00,1.98606,1.98675,1.98606,1.98659,20000000.0
2009-10-22 14:44:00,1.98681,1.98694,1.98674,1.98679,25000000.0
2009-10-22 14:45:00,1.98694,1.98756,1.98694,1.98756,33000000.0
2009-10-22 14:46:00,1.98767,1.98782,1.98767,1.98775,11000000.0
2009-10-22 14:47:00,1.9875,1.9875,1.98719,1.98719,7000000.0
2009-10-22 14:48:00,1.9872,1.98732,1.98709,1.98709,21000000.0
2009-10-22 14:49:00,1.9872,1.9872,1.98675,1.98704,32000000.0
2009-10-22 14:50:00,1.98704,1.98704,1.98678,1.98703,33000000.0
2009-10-22 14:51:00,1.98714,1.98734,1.9871,1.98734,37000000.0
2009-10-22 14:52:00,1.98757,1.98762,1.98748,1.98761,17000000.0
2009-10-22 14:53:00,1.9875,1.98761,1.98734,1.98734,22000000.0
2009-10-22 14:54:00,1.98741,1.98759,1.98741,1.98759,17000000.0
2009-10-22 14:55:00,1.9874,1.98769,1.9874,1.98758,7000000.0
2009-10-22 14:56:00,1.98774,1.9879,1.98766,1.9877,21000000.0
2009-10-22 14:57:00,1.98754,1.98755,1.98726,1.98727,12000000.0
2009-10-22 14:58:00,1.98723,1.98753,1.98716,1.98742,31000000.0
2009-10-22 14:59:00,1.9874,1.98756,1.9874,1.98752,20000000.0
2009-10-22 15:00:00,1.98747,1.98747,1.98729,1.98746,32000000.0
2009-10-22 15:01:00,1.98756,1.98769,1.98727,1.98769,14000000.0
2009-10-22 15:02:00,1.98824,1.98915,1.98821,1.98914,26000000.0
2009-10-22 15:03:00,1.98916,1.98916,1.98857,1.98857,30000000.0
2009-10-22 15:04:00,1.98855,1.98863,1.9884,1.98854,29000000.0
2009-10-22 15:05:00,1.98905,1.98952,1.98905,1.98933,28000000.0
2009-10-22 15:06:00,1.98962,1.99011,1.98962,1.99011,16000000.0
2009-10-22 15:07:00,1.99027,1.99061,1.99027,1.99061,26000000.0
2009-10-22 15:08:00,1.99063,1.99063,1.99021,1.99021,25000000.0
2009-10-22 15:09:00,1.98984,1.98992,1.98973,1.98989,34000000.0
2009-10-22 15:10:00,1.98987,1.9899,1.98961,1.98961,36000000.0
2009-10-22 15:11:00,1.98961,1.98963,1.98946,1.98952,27000000.0
2009-10-22 15:12:00,1.98963,1.98963,1.98931,1.98931,26000000.0
2009-10-22 15:13:00,1.98898,1.98899,1.98861,1.98861,41000000.0
2009-10-22 15:14:00,1.98851,1.98897,1.98851,1.98897,30000000.0
2009-10-22 15:15:00,1.98929,1.98939,1.98924,1.98924,21000000.0
2009-10-22 15:16:00,1.98918,1.98918,1.98886,1.98912,9000000.0
2009-10-22 15:17:00,1.9887,1.98871,1.98795,1.98795,26000000.0
2009-10-22 15:18:00,1.98778,1.98778,1.98743,1.98743,10000000.0
2009-10-22 15:19:00,1.9875,1.9875,1.98707,1.98734,16000000.0
2009-10-22 15:20:00,1.98775,1.98809,1.98765,1.98809,20000000.0
2009-10-22 15:21:00,1.98821,1.98824,1.98817,1.98824,12000000.0
2009-10-22 15:22:00,1.98815,1.98826,1.98811,1.98826,22000000.0
2009-10-22 15:23:00,1.98818,1.98827,1.98814,1.98824,36000000.0
2009-10-22 15:24:00,1.98821,1.98825,1.98813,1.98825,20000000.0
2009-10-22 15:25:00,1.98838,1.98842,1.98831,1.98835,14000000.0
2009-10-22 15:26:00,1.98836,1.98863,1.98836,1.98863,40000000.0
2009-10-22 15:27:00,1.98889,1.98919,1.98886,1.98919,32000000.0
2009-10-22 15:28:00,1.98913,1.98913,1.98835,1.98842,55000000.0
2009-10-22 15:29:00,1.98877,1.98877,1.98685,1.9869,47000000.0
2009-10-22 15:30:00,1.98709,1.98989,1.98709,1.98895,71000000.0
2009-10-22 15:31:00,1.98874,1.98874,1.98858,1.98863,58000000.0
2009-10-22 15:32:00,1.98859,1.98877,1.98859,1.98877,25000000.0
2009-10-22 15:33:00,1.98916,1.98916,1.98891,1.98891,32000000.0
2009-10-22 15:34:00,1.98882,1.98884,1.98873,1.98879,22000000.0
2009-10-22 15:35:00,1.98853,1.98853,1.98801,1.98836,30000000.0
2009-10-22 15:36:00,1.98833,1.98846,1.98806,1.98815,23000000.0
2009-10-22 15:37:00,1.98823,1.98871,1.98823,1.98871,24000000.0
2009-10-22 15:38:00,1.98867,1.98867,1.98837,1.98847,61000000.0
2009-10-22 15:39:00,1.98837,1.98847,1.98822,1.98847,40000000.0
2009-10-22 15:40:00,1.98828,1.98829,1.98796,1.98825,37000000.0
2009-10-22 15:41:00,1.98811,1.98817,1.9879,1.98802,43000000.0
2009-10-22 15:42:00,1.98821,1.98827,1.98803,1.98803,41000000.0
2009-10-22 15:43:00,1.98806,1.98826,1.98799,1.98826,30000000.0
2009-10-22 15:44:00,1.98826,1.98871,1.98826,1.98861,29000000.0
2009-10-22 15:45:00,1.98877,1.98905,1.98877,1.98897,36000000.0
2009-10-22 15:46:00,1.98894,1.98894,1.98857,1.98857,24000000.0
2009-10-22 15:47:00,1.98864,1.98895,1.98862,1.98894,31000000.0
2009-10-22 15:48:00,1.98913,1.98945,1.98913,1.98945,33000000.0
2009-10-22 15:49:00,1.98985,1.9901,1.98985,1.99007,25000000.0
2009-10-22 15:50:00,1.99008,1.99008,1.98982,1.98982,11000000.0
2009-10-22 15:51:00,1.98996,1.99005,1.98988,1.99,37000000.0
2009-10-22 15:52:00,1.98997,1.98997,1.98967,1.98992,23000000.0
2009-10-22 15:53:00,1.99036,1.99067,1.98971,1.98971,15000000.0
2009-10-22 15:54:00,1.98965,1.98965,1.98878,1.9893,26000000.0
2009-10-22 15:55:00,1.9892,1.98936,1.98917,1.98922,33000000.0
2009-10-22 15:56:00,1.98929,1.98942,1.98915,1.98942,36000000.0
2009-10-22 15:57:00,1.98943,1.98953,1.98933,1.98953,34000000.0
2009-10-22 15:58:00,1.99018,1.99029,1.99002,1.99002,24000000.0
2009-10-22 15:59:00,1.98989,1.99001,1.9897,1.99001,23000000.0
2009-10-22 16:00:00,1.98986,1.9902,1.98973,1.9902,51000000.0
2009-10-22 16:01:00,1.99012,1.99092,1.99012,1.99092,31000000.0
2009-10-22 16:02:00,1.99076,1.99177,1.99076,1.99177,29000000.0
2009-10-22 16:03:00,1.99217,1.99217,1.99176,1.99176,51000000.0
2009-10-22 16:04:00,1.99175,1.99182,1.99071,1.99071,38000000.0
2009-10-22 16:05:00,1.99044,1.99071,1.99034,1.99071,37000000.0
2009-10-22 16:06:00,1.99057,1.99057,1.98933,1.98933,33000000.0
2009-10-22 16:07:00,1.98914,1.98931,1.98911,1.98911,37000000.0
2009-10-22 16:08:00,1.98898,1.9891,1.98874,1.98875,37000000.0
2009-10-22 16:09:00,1.98855,1.98872,1.98855,1.98872,44000000.0
2009-10-22 16:10:00,1.98884,1.98901,1.98871,1.98897,41000000.0
2009-10-22 16:11:00,1.98849,1.98854,1.9884,1.98851,27000000.0
2009-10-22 16:12:00,1.98856,1.98856,1.98813,1.98813,22000000.0
2009-10-22 16:13:00,1.98815,1.98815,1.98774,1.98774,38000000.0
2009-10-22 16:14:00,1.98733,1.98737,1.98692,1.98697,41000000.0
2009-10-22 16:15:00,1.98744,1.98779,1.98732,1.98762,42000000.0
2009-10-22 16:16:00,1.98754,1.98772,1.98749,1.98772,45000000.0
2009-10-22 16:17:00,1.98805,1.98808,1.98797,1.98808,22000000.0
2009-10-22 16:18:00,1.98803,1.98805,1.98754,1.98754,49000000.0
2009-10-22 16:19:00,1.98747,1.98752,1.98736,1.98748,27000000.0
2009-10-22 16:20:00,1.98743,1.98768,1.98735,1.98768,52000000.0
2009-10-22 16:21:00,1.98737,1.98737,1.98679,1.98679,37000000.0
2009-10-22 16:22:00,1.98631,1.98631,1.98593,1.9862,50000000.0
2009-10-22 16:23:00,1.98636,1.98646,1.98598,1.98598,48000000.0
2009-10-22 16:24:00,1.9859,1.98652,1.98588,1.98652,44000000.0
2009-10-22 16:25:00,1.98659,1.98671,1.98642,1.98671,28000000.0
2009-10-22 16:26:00,1.98676,1.98692,1.98663,1.98677,41000000.0
2009-10-22 16:27:00,1.9867,1.98709,1.9867,1.98709,46000000.0
2009-10-22 16:28:00,1.98775,1.98782,1.98749,1.98757,34000000.0
2009-10-22 16:29:00,1.98753,1.98791,1.98753,1.98784,24000000.0
2009-10-22 16:30:00,1.98763,1.98763,1.9869,1.98718,43000000.0
2009-10-22 16:31:00,1.98699,1.98705,1.98685,1.98686,36000000.0
2009-10-22 16:32:00,1.98703,1.98733,1.9869,1.98733,34000000.0
2009-10-22 16:33:00,1.98738,1.98755,1.98736,1.9874,41000000.0
2009-10-22 16:34:00,1.98746,1.98788,1.98733,1.98781,29000000.0
2009-10-22 16:35:00,1.98779,1.98779,1.98715,1.98715,53000000.0
2009-10-22 16:36:00,1.98702,1.98714,1.98692,1.98714,43000000.0
2009-10-22 16:37:00,1.98727,1.98739,1.98714,1.98738,56000000.0
2009-10-22 16:38:00,1.98753,1.98786,1.98753,1.98781,34000000.0
2009-10-22 16:39:00,1.98774,1.98774,1.98737,1.98755,43000000.0
2009-10-22 16:40:00,1.9877,1.9877,1.98739,1.98766,63000000.0
2009-10-22 16:41:00,1.98771,1.98771,1.9871,1.9874,44000000.0
2009-10-22 16:42:00,1.98731,1.98731,1.98701,1.98719,57000000.0
2009-10-22 16:43:00,1.98706,1.98715,1.98689,1.98693,20000000.0
2009-10-22 16:44:00,1.9869,1.98744,1.98689,1.98744,34000000.0
2009-10-22 16:45:00,1.98746,1.98746,1.98707,1.98729,41000000.0
2009-10-22 16:46:00,1.98734,1.98765,1.98723,1.98765,59000000.0
2009-10-22 16:47:00,1.98759,1.98774,1.98741,1.98774,55000000.0
2009-10-22 16:48:00,1.98764,1.98764,1.98736,1.98764,46000000.0
2009-10-22 16:49:00,1.98774,1.98776,1.98746,1.98746,35000000.0
2009-10-22 16:50:00,1.9872,1.9872,1.98625,1.9866,45000000.0
2009-10-22 16:51:00,1.98654,1.98663,1.98593,1.98593,30000000.0
2009-10-22 16:52:00,1.9856,1.98581,1.98535,1.98581,30000000.0
2009-10-22 16:53:00,1.98571,1.98571,1.98514,1.9852,19000000.0
2009-10-22 16:54:00,1.98522,1.98573,1.98522,1.98573,18000000.0
2009-10-22 16:55:00,1.98571,1.98588,1.98551,1.98588,40000000.0
2009-10-22 16:56:00,1.98623,1.98668,1.98623,1.98668,37000000.0
2009-10-22 16:57:00,1.98701,1.98709,1.98671,1.98671,17000000.0
2009-10-22 16:58:00,1.98669,1.98743,1.98669,1.9871,45000000.0
2009-10-22 16:59:00,1.98726,1.98731,1.98678,1.98688,39000000.0
2009-10-22 17:00:00,1.98683,1.98683,1.98632,1.98672,47000000.0
2009-10-22 17:01:00,1.98682,1.98728,1.98682,1.98728,26000000.0
2009-10-22 17:02:00,1.98708,1.98708,1.98674,1.98685,33000000.0
2009-10-22 17:03:00,1.98721,1.9878,1.98721,1.98765,33000000.0
2009-10-22 17:04:00,1.98776,1.9881,1.98776,1.98796,37000000.0
2009-10-22 17:05:00,1.98785,1.988,1.98782,1.98796,35000000.0
2009-10-22 17:06:00,1.98792,1.98796,1.98769,1.98772,46000000.0
2009-10-22 17:07:00,1.98756,1.98757,1.98699,1.98707,33000000.0
2009-10-22 17:08:00,1.98663,1.98663,1.98637,1.98663,45000000.0
2009-10-22 17:09:00,1.98678,1.98697,1.98646,1.98697,47000000.0
2009-10-22 17:10:00,1.98691,1.98691,1.98655,1.98655,36000000.0
2009-10-22 17:11:00,1.98649,1.98654,1.98623,1.98623,44000000.0
2009-10-22 17:12:00,1.98657,1.98657,1.98607,1.98613,23000000.0
2009-10-22 17:13:00,1.98615,1.98615,1.98578,1.98594,35000000.0
2009-10-22 17:14:00,1.98538,1.98572,1.98538,1.98558,27000000.0
2009-10-22 17:15:00,1.98558,1.9862,1.98558,1.9862,26000000.0
2009-10-22 17:16:00,1.98676,1.98702,1.98676,1.98691,27000000.0
2009-10-22 17:17:00,1.9873,1.9881,1.9873,1.9881,38000000.0
2009-10-22 17:18:00,1.98844,1.98897,1.98844,1.98897,29000000.0
2009-10-22 17:19:00,1.98915,1.98946,1.98915,1.98927,19000000.0
2009-10-22 17:20:00,1.98896,1.98905,1.98874,1.98874,29000000.0
2009-10-22 17:21:00,1.98893,1.9893,1.98887,1.9893,26000000.0
2009-10-22 17:22:00,1.98908,1.98908,1.98881,1.98886,30000000.0
2009-10-22 17:23:00,1.98899,1.98908,1.98893,1.98902,32000000.0
2009-10-22 17:24:00,1.98901,1.98901,1.98881,1.98881,23000000.0
2009-10-22 17:25:00,1.98896,1.98921,1.98879,1.98905,20000000.0
2009-10-22 17:26:00,1.98907,1.9891,1.98892,1.98901,18000000.0
2009-10-22 17:27:00,1.98889,1.989,1.98864,1.98869,44000000.0
2009-10-22 17:28:00,1.98855,1.98879,1.98855,1.98873,39000000.0
2009-10-22 17:29:00,1.98876,1.98884,1.98866,1.98884,36000000.0
2009-10-22 17:30:00,1.98907,1.98939,1.98907,1.98926,61000000.0
2009-10-22 17:31:00,1.98926,1.98951,1.98926,1.98937,62000000.0
2009-10-22 17:32:00,1.98951,1.98951,1.98926,1.98944,54000000.0
2009-10-22 17:33:00,1.9894,1.9894,1.98918,1.98928,64000000.0
2009-10-22 17:34:00,1.98935,1.98963,1.98935,1.98962,60000000.0
2009-10-22 17:35:00,1.98946,1.98946,1.98921,1.98939,43000000.0
2009-10-22 17:36:00,1.98956,1.98985,1.98956,1.98979,58000000.0
2009-10-22 17:37:00,1.9897,1.98975,1.98964,1.98964,47000000.0
2009-10-22 17:38:00,1.98974,1.98998,1.98974,1.98979,44000000.0
2009-10-22 17:39:00,1.98964,1.99,1.98955,1.99,41000000.0
2009-10-22 17:40:00,1.99004,1.99009,1.98984,1.98984,59000000.0
2009-10-22 17:41:00,1.98984,1.98986,1.98959,1.98986,50000000.0
2009-10-22 17:42:00,1.99012,1.99024,1.99005,1.99018,37000000.0
2009-10-22 17:43:00,1.99004,1.99004,1.9896,1.9896,33000000.0
2009-10-22 17:44:00,1.98929,1.98955,1.98929,1.98955,46000000.0
2009-10-22 17:45:00,1.98961,1.98972,1.98955,1.98955,49000000.0
2009-10-22 17:46:00,1.98956,1.98968,1.98939,1.98939,56000000.0
2009-10-22 17:47:00,1.98922,1.98926,1.98909,1.98921,65000000.0
2009-10-22 17:48:00,1.98916,1.98921,1.989,1.98905,61000000.0
2009-10-22 17:49:00,1.98898,1.98922,1.98889,1.98899,72000000.0
2009-10-22 17:50:00,1.98889,1.98927,1.98889,1.98922,53000000.0
2009-10-22 17:51:00,1.98926,1.98928,1.98913,1.98919,54000000.0
2009-10-22 17:52:00,1.98926,1.98956,1.98926,1.98929,51000000.0
2009-10-22 17:53:00,1.98917,1.98919,1.98904,1.98904,42000000.0
2009-10-22 17:54:00,1.98917,1.98932,1.98917,1.98928,32000000.0
2009-10-22 17:55:00,1.98936,1.9895,1.98936,1.98949,32000000.0
2009-10-22 17:56:00,1.98968,1.98968,1.98939,1.98939,47000000.0
2009-10-22 17:57:00,1.9895,1.98952,1.98915,1.98915,34000000.0
2009-10-22 17:58:00,1.98956,1.9903,1.98956,1.99018,44000000.0
2009-10-22 17:59:00,1.99018,1.99028,1.98977,1.98977,39000000.0
2009-10-22 18:00:00,1.98978,1.99008,1.98965,1.98979,32000000.0
2009-10-22 18:01:00,1.98977,1.98977,1.98953,1.98975,52000000.0
2009-10-22 18:02:00,1.98978,1.98978,1.9891,1.9891,30000000.0
2009-10-22 18:03:00,1.98896,1.98916,1.98896,1.98905,38000000.0
2009-10-22 18:04:00,1.98912,1.98918,1.98909,1.98917,38000000.0
2009-10-22 18:05:00,1.98929,1.98938,1.98929,1.98938,36000000.0
2009-10-22 18:06:00,1.98948,1.9898,1.98943,1.9898,32000000.0
2009-10-22 18:07:00,1.98984,1.98984,1.98958,1.98958,38000000.0
2009-10-22 18:08:00,1.98942,1.98946,1.98896,1.98896,56000000.0
2009-10-22 18:09:00,1.98872,1.98872,1.98851,1.98857,34000000.0
2009-10-22 18:10:00,1.98857,1.98884,1.98805,1.98884,26000000.0
2009-10-22 18:11:00,1.98893,1.9892,1.98893,1.98914,34000000.0
2009-10-22 18:12:00,1.98902,1.98932,1.98902,1.98912,24000000.0
2009-10-22 18:13:00,1.98904,1.98916,1.98904,1.98913,30000000.0
2009-10-22 18:14:00,1.98908,1.98908,1.98901,1.98903,22000000.0
2009-10-22 18:15:00,1.98889,1.98889,1.9887,1.98878,21000000.0
2009-10-22 18:16:00,1.98937,1.98946,1.9892,1.98933,66000000.0
2009-10-22 18:17:00,1.98935,1.98941,1.98925,1.98937,60000000.0
2009-10-22 18:18:00,1.98952,1.98969,1.98949,1.98949,33000000.0
2009-10-22 18:19:00,1.98951,1.98969,1.98943,1.98969,46000000.0
2009-10-22 18:20:00,1.98968,1.98984,1.98943,1.98949,61000000.0
2009-10-22 18:21:00,1.98947,1.98992,1.98947,1.98992,37000000.0
2009-10-22 18:22:00,1.98996,1.98999,1.98985,1.98993,49000000.0
2009-10-22 18:23:00,1.98988,1.98989,1.98966,1.98989,34000000.0
2009-10-22 18:24:00,1.9899,1.9904,1.98987,1.9904,47000000.0
2009-10-22 18:25:00,1.99064,1.99064,1.98954,1.98954,31000000.0
2009-10-22 18:26:00,1.98937,1.9894,1.98929,1.98929,43000000.0
2009-10-22 18:27:00,1.98942,1.98958,1.98942,1.98956,35000000.0
2009-10-22 18:28:00,1.98951,1.98963,1.98945,1.98955,18000000.0
2009-10-22 18:29:00,1.9896,1.98969,1.98958,1.98967,24000000.0
2009-10-22 18:30:00,1.98985,1.98996,1.98978,1.98978,32000000.0
2009-10-22 18:31:00,1.98969,1.98992,1.98969,1.98978,46000000.0
2009-10-22 18:32:00,1.99001,1.99004,1.98959,1.98959,55000000.0
2009-10-22 18:33:00,1.98931,1.98931,1.98881,1.98894,29000000.0
2009-10-22 18:34:00,1.98886,1.98913,1.98885,1.98913,32000000.0
2009-10-22 18:35:00,1.98912,1.98912,1.98892,1.9891,47000000.0
2009-10-22 18:36:00,1.98887,1.98905,1.98887,1.98905,65000000.0
2009-10-22 18:37:00,1.98899,1.98899,1.9886,1.9886,63000000.0
2009-10-22 18:38:00,1.98854,1.98878,1.98853,1.98878,61000000.0
2009-10-22 18:39:00,1.98866,1.98866,1.98844,1.98844,37000000.0
2009-10-22 18:40:00,1.98856,1.9888,1.98849,1.9888,52000000.0
2009-10-22 18:41:00,1.98873,1.98883,1.98858,1.98881,68000000.0
2009-10-22 18:42:00,1.98808,1.98808,1.98751,1.98751,40000000.0
2009-10-22 18:43:00,1.98748,1.98773,1.9874,1.98741,39000000.0
2009-10-22 18:44:00,1.98735,1.98735,1.98694,1.98694,33000000.0
2009-10-22 18:45:00,1.98694,1.9874,1.98694,1.98703,57000000.0
2009-10-22 18:46:00,1.98711,1.98742,1.98709,1.98709,61000000.0
2009-10-22 18:47:00,1.98715,1.98729,1.98715,1.9872,41000000.0
2009-10-22 18:48:00,1.98719,1.98719,1.98594,1.98601,26000000.0
2009-10-22 18:49:00,1.98589,1.98599,1.98562,1.98599,31000000.0
2009-10-22 18:50:00,1.98635,1.98672,1.98635,1.98672,37000000.0
2009-10-22 18:51:00,1.98766,1.98859,1.98766,1.98859,17000000.0
2009-10-22 18:52:00,1.98874,1.9891,1.98848,1.98848,33000000.0
2009-10-22 18:53:00,1.98848,1.98909,1.98848,1.98909,31000000.0
2009-10-22 18:54:00,1.9888,1.9888,1.98856,1.98856,11000000.0
2009-10-22 18:55:00,1.98851,1.98865,1.98843,1.98865,22000000.0
2009-10-22 18:56:00,1.9886,1.9886,1.98796,1.98796,16000000.0
2009-10-22 18:57:00,1.98817,1.98817,1.98779,1.98786,15000000.0
2009-10-22 18:58:00,1.98778,1.98782,1.98772,1.98773,19000000.0
2009-10-22 18:59:00,1.98746,1.98777,1.98746,1.98747,26000000.0
2009-10-22 19:00:00,1.98753,1.98766,1.98752,1.98763,12000000.0
2009-10-22 19:01:00,1.98757,1.9876,1.98723,1.98723,18000000.0
2009-10-22 19:02:00,1.98697,1.98716,1.98696,1.98702,23000000.0
2009-10-22 19:03:00,1.98702,1.98726,1.98702,1.98705,21000000.0
2009-10-22 19:04:00,1.98705,1.98709,1.9869,1.98708,55000000.0
2009-10-22 19:05:00,1.98732,1.98735,1.98721,1.98721,42000000.0
2009-10-22 19:06:00,1.98705,1.98724,1.98699,1.98719,63000000.0
2009-10-22 19:07:00,1.98725,1.9875,1.98724,1.98748,39000000.0
2009-10-22 19:08:00,1.98738,1.98739,1.9872,1.98734,32000000.0
2009-10-22 19:09:00,1.98756,1.98781,1.98744,1.98752,56000000.0
2009-10-22 19:10:00,1.9877,1.98817,1.9877,1.98817,27000000.0
2009-10-22 19:11:00,1.98817,1.9883,1.98808,1.9883,36000000.0
2009-10-22 19:12:00,1.98843,1.9885,1.98843,1.98844,25000000.0
2009-10-22 19:13:00,1.98836,1.98836,1.98824,1.98824,23000000.0
2009-10-22 19:14:00,1.98816,1.98854,1.98816,1.98831,37000000.0
2009-10-22 19:15:00,1.98816,1.98831,1.98816,1.98828,17000000.0
2009-10-22 19:16:00,1.98801,1.98801,1.98795,1.98795,23000000.0
2009-10-22 19:17:00,1.98806,1.98843,1.98806,1.98843,17000000.0
2009-10-22 19:18:00,1.98852,1.98949,1.98852,1.98949,30000000.0
2009-10-22 19:19:00,1.98923,1.98946,1.98911,1.98911,36000000.0
2009-10-22 19:20:00,1.98896,1.98916,1.98891,1.98916,23000000.0
2009-10-22 19:21:00,1.98919,1.9892,1.9891,1.98913,21000000.0
2009-10-22 19:22:00,1.98911,1.98913,1.9889,1.98904,25000000.0
2009-10-22 19:23:00,1.98923,1.98923,1.98905,1.98909,12000000.0
2009-10-22 19:24:00,1.98912,1.98912,1.9888,1.98893,39000000.0
2009-10-22 19:25:00,1.98881,1.98881,1.98847,1.98847,49000000.0
2009-10-22 19:26:00,1.98843,1.98843,1.98834,1.98837,48000000.0
2009-10-22 19:27:00,1.98841,1.98859,1.9884,1.98856,51000000.0
2009-10-22 19:28:00,1.98851,1.98856,1.98839,1.98839,40000000.0
2009-10-22 19:29:00,1.9879,1.98835,1.9878,1.98813,28000000.0
2009-10-22 19:30:00,1.9885,1.98891,1.98849,1.98866,32000000.0
2009-10-22 19:31:00,1.98879,1.98946,1.98879,1.98946,28000000.0
2009-10-22 19:32:00,1.98948,1.98951,1.98926,1.98926,31000000.0
2009-10-22 19:33:00,1.98927,1.98944,1.98915,1.98944,14000000.0
2009-10-22 19:34:00,1.98936,1.9894,1.98907,1.98939,49000000.0
2009-10-22 19:35:00,1.9891,1.98943,1.9891,1.98943,28000000.0
2009-10-22 19:36:00,1.98952,1.9896,1.9895,1.9896,16000000.0
2009-10-22 19:37:00,1.98951,1.98965,1.98947,1.98962,26000000.0
2009-10-22 19:38:00,1.98972,1.98988,1.98969,1.98974,18000000.0
2009-10-22 19:39:00,1.98971,1.98973,1.98959,1.98968,13000000.0
2009-10-22 19:40:00,1.98947,1.98949,1.9893,1.98948,16000000.0
2009-10-22 19:41:00,1.9896,1.9896,1.98936,1.98939,17000000.0
2009-10-22 19:42:00,1.98936,1.98956,1.98936,1.98944,19000000.0
2009-10-22 19:43:00,1.98944,1.98951,1.98919,1.98919,21000000.0
2009-10-22 19:44:00,1.98928,1.98928,1.98915,1.9892,21000000.0
2009-10-22 19:45:00,1.98923,1.98923,1.98884,1.98884,33000000.0
2009-10-22 19:46:00,1.98885,1.98918,1.98875,1.98918,18000000.0
2009-10-22 19:47:00,1.98908,1.98931,1.98907,1.98907,22000000.0
2009-10-22 19:48:00,1.98901,1.98908,1.98894,1.989,18000000.0
2009-10-22 19:49:00,1.989,1.98907,1.98898,1.98898,27000000.0
2009-10-22 19:50:00,1.98909,1.98924,1.98909,1.98923,23000000.0
2009-10-22 19:51:00,1.98905,1.98924,1.98897,1.9891,25000000.0
2009-10-22 19:52:00,1.98912,1.98912,1.98901,1.98911,15000000.0
2009-10-22 19:53:00,1.98912,1.9892,1.98911,1.98914,21000000.0
2009-10-22 19:54:00,1.98896,1.98908,1.98888,1.98888,9000000.0
2009-10-22 19:55:00,1.98872,1.98872,1.9884,1.98853,30000000.0
2009-10-22 19:56:00,1.98853,1.98871,1.98853,1.98868,20000000.0
2009-10-22 19:57:00,1.9888,1.989,1.98859,1.98874,12000000.0
2009-10-22 19:58:00,1.98875,1.98875,1.98849,1.98852,13000000.0
2009-10-22 19:59:00,1.98841,1.98855,1.98823,1.98855,31000000.0
2009-10-22 20:00:00,1.98835,1.98835,1.98778,1.98778,23000000.0
2009-10-22 20:01:00,1.98728,1.98735,1.9869,1.98735,13000000.0
2009-10-22 20:02:00,1.98722,1.98737,1.98691,1.98691,20000000.0
2009-10-22 20:03:00,1.98732,1.98732,1.98709,1.98709,18000000.0
2009-10-22 20:04:00,1.9868,1.98702,1.9868,1.98686,27000000.0
2009-10-22 20:05:00,1.98676,1.98698,1.98673,1.98698,23000000.0
2009-10-22 20:06:00,1.98691,1.98694,1.98682,1.98694,13000000.0
2009-10-22 20:07:00,1.98709,1.98709,1.98675,1.98676,29000000.0
2009-10-22 20:08:00,1.98642,1.98666,1.98641,1.98646,15000000.0
2009-10-22 20:09:00,1.98646,1.98682,1.98646,1.98682,17000000.0
2009-10-22 20:10:00,1.98669,1.98673,1.98658,1.98661,20000000.0
2009-10-22 20:11:00,1.98595,1.98597,1.98552,1.98597,10000000.0
2009-10-22 20:12:00,1.98589,1.98589,1.98471,1.98471,15000000.0
2009-10-22 20:13:00,1.98445,1.98471,1.98445,1.98462,17000000.0
2009-10-22 20:14:00,1.98349,1.98349,1.98312,1.98314,15000000.0
2009-10-22 20:15:00,1.98315,1.98322,1.98266,1.98281,10000000.0
2009-10-22 20:16:00,1.98299,1.98299,1.98255,1.98276,22000000.0
2009-10-22 20:17:00,1.98244,1.98244,1.98221,1.9824,17000000.0
2009-10-22 20:18:00,1.98244,1.98263,1.98244,1.98262,24000000.0
2009-10-22 20:19:00,1.98231,1.98249,1.98228,1.98228,9000000.0
2009-10-22 20:20:00,1.98225,1.98247,1.98221,1.98247,14000000.0
2009-10-22 20:21:00,1.98256,1.98256,1.98188,1.98188,7000000.0
2009-10-22 20:22:00,1.98176,1.98176,1.98053,1.98053,12000000.0
2009-10-22 20:23:00,1.98016,1.98016,1.97999,1.98003,6000000.0
2009-10-22 20:24:00,1.97988,1.98042,1.97988,1.98013,15000000.0
2009-10-22 20:25:00,1.98079,1.98089,1.98073,1.98087,16000000.0
2009-10-22 20:26:00,1.98059,1.98071,1.9805,1.98052,22000000.0
2009-10-22 20:27:00,1.98062,1.98076,1.98055,1.98069,11000000.0
2009-10-22 20:28:00,1.9808,1.98103,1.9808,1.9809,7000000.0
2009-10-22 20:29:00,1.98105,1.98133,1.98103,1.98115,20000000.0
2009-10-22 20:30:00,1.98126,1.98129,1.98102,1.98123,27000000.0
2009-10-22 20:31:00,1.98129,1.98129,1.98123,1.98124,17000000.0
2009-10-22 20:32:00,1.98135,1.98138,1.98128,1.98128,20000000.0
2009-10-22 20:33:00,1.98088,1.98088,1.98058,1.98078,14000000.0
2009-10-22 20:34:00,1.98076,1.98083,1.98063,1.98083,28000000.0
2009-10-22 20:35:00,1.98066,1.98099,1.98066,1.98069,23000000.0
2009-10-22 20:36:00,1.98067,1.98067,1.98046,1.98046,11000000.0
2009-10-22 20:37:00,1.98036,1.9806,1.98036,1.9806,7000000.0
2009-10-22 20:38:00,1.98055,1.98055,1.98005,1.98005,10000000.0
2009-10-22 20:39:00,1.97963,1.97963,1.9794,1.9794,9000000.0
2009-10-22 20:40:00,1.97965,1.97969,1.97955,1.97969,7000000.0
2009-10-22 20:41:00,1.97974,1.97974,1.97935,1.97935,8000000.0
2009-10-22 20:42:00,1.97971,1.97993,1.97945,1.97945,15000000.0
2009-10-22 20:43:00,1.97971,1.97992,1.97959,1.97992,12000000.0
2009-10-22 20:44:00,1.98008,1.98041,1.98003,1.98041,7000000.0
2009-10-22 20:45:00,1.98067,1.98068,1.98049,1.98068,12000000.0
2009-10-22 20:46:00,1.98067,1.98071,1.9803,1.9803,9000000.0
2009-10-22 20:47:00,1.98028,1.98028,1.97997,1.98026,11000000.0
2009-10-22 20:48:00,1.98026,1.98048,1.98019,1.98019,11000000.0
2009-10-22 20:49:00,1.98037,1.98068,1.98037,1.98068,18000000.0
2009-10-22 20:50:00,1.98056,1.98079,1.98056,1.98066,8000000.0
2009-10-22 20:51:00,1.98061,1.98093,1.98061,1.9809,18000000.0
2009-10-22 20:52:00,1.981,1.981,1.98062,1.98062,15000000.0
2009-10-22 20:53:00,1.98057,1.98081,1.98057,1.98081,8000000.0
2009-10-22 20:54:00,1.98078,1.98086,1.98077,1.98079,10000000.0
2009-10-22 20:55:00,1.9811,1.98147,1.9811,1.98147,8000000.0
2009-10-22 20:56:00,1.98165,1.98169,1.98158,1.9816,8000000.0
2009-10-22 20:57:00,1.98161,1.98176,1.9816,1.98163,18000000.0
2009-10-22 20:58:00,1.98126,1.98126,1.98049,1.98049,14000000.0
2009-10-22 20:59:00,1.9801,1.98029,1.98005,1.98029,8000000.0
2009-10-22 21:00:00,1.98056,1.98089,1.98051,1.98051,11000000.0
2009-10-22 21:01:00,1.98025,1.98042,1.98018,1.98018,16000000.0
2009-10-22 21:02:00,1.98025,1.98062,1.98017,1.98062,18000000.0
2009-10-22 21:03:00,1.98023,1.98023,1.97999,1.98004,13000000.0
2009-10-22 21:04:00,1.98012,1.9802,1.98008,1.98013,8000000.0
2009-10-22 21:05:00,1.98028,1.98032,1.98019,1.98021,11000000.0
2009-10-22 21:06:00,1.98015,1.98021,1.98013,1.98016,8000000.0
2009-10-22 21:07:00,1.98008,1.98018,1.97987,1.97987,7000000.0
2009-10-22 21:08:00,1.97977,1.97979,1.97973,1.97973,11000000.0
2009-10-22 21:09:00,1.97973,1.97989,1.97969,1.97989,9000000.0
2009-10-22 21:10:00,1.97964,1.97964,1.97941,1.97949,9000000.0
2009-10-22 21:11:00,1.97957,1.97963,1.97951,1.97957,8000000.0
2009-10-22 21:12:00,1.97956,1.97959,1.97769,1.97955,8000000.0
2009-10-22 21:13:00,1.97973,1.97976,1.9796,1.9797,8000000.0
2009-10-22 21:14:00,1.97998,1.98001,1.97995,1.97995,8000000.0
2009-10-22 21:15:00,1.97998,1.9802,1.97997,1.97997,11000000.0
2009-10-22 21:16:00,1.97991,1.97991,1.97982,1.97986,9000000.0
2009-10-22 21:17:00,1.97997,1.98024,1.97997,1.98024,6000000.0
2009-10-22 21:18:00,1.98028,1.98028,1.97993,1.97993,6000000.0
2009-10-22 21:19:00,1.97943,1.97962,1.97943,1.97958,7000000.0
2009-10-22 21:20:00,1.97966,1.97976,1.97965,1.97965,12000000.0
2009-10-22 21:21:00,1.97962,1.97971,1.97943,1.97944,8000000.0
2009-10-22 21:22:00,1.9788,1.97881,1.9786,1.9786,7000000.0
2009-10-22 21:23:00,1.9784,1.97854,1.97833,1.97853,10000000.0
2009-10-22 21:24:00,1.97867,1.9788,1.97866,1.97866,8000000.0
2009-10-22 21:25:00,1.97864,1.97876,1.97849,1.97849,9000000.0
2009-10-22 21:26:00,1.97789,1.97833,1.97789,1.97829,17000000.0
2009-10-22 21:27:00,1.97834,1.97834,1.9779,1.97791,31000000.0
2009-10-22 21:28:00,1.97811,1.97821,1.97811,1.9782,20000000.0
2009-10-22 21:29:00,1.97837,1.97839,1.97829,1.97838,11000000.0
2009-10-22 21:30:00,1.97843,1.97843,1.97836,1.97838,9000000.0
2009-10-22 21:31:00,1.97853,1.9788,1.97853,1.97879,7000000.0
2009-10-22 21:32:00,1.97898,1.97972,1.97898,1.97969,8000000.0
2009-10-22 21:33:00,1.9796,1.97978,1.9796,1.9797,7000000.0
2009-10-22 21:34:00,1.97954,1.97968,1.97948,1.97959,10000000.0
2009-10-22 21:35:00,1.97963,1.97972,1.97942,1.97942,11000000.0
2009-10-22 21:36:00,1.97936,1.97936,1.9792,1.97928,11000000.0
2009-10-22 21:37:00,1.97919,1.97939,1.97919,1.97931,9000000.0
2009-10-22 21:38:00,1.97904,1.97938,1.97904,1.97936,26000000.0
2009-10-22 21:39:00,1.97953,1.97968,1.97953,1.97959,18000000.0
2009-10-22 21:40:00,1.97924,1.97926,1.97907,1.97907,12000000.0
2009-10-22 21:41:00,1.97947,1.97964,1.97947,1.97959,13000000.0
2009-10-22 21:42:00,1.97945,1.97945,1.97917,1.97935,7000000.0
2009-10-22 21:43:00,1.97972,1.97973,1.97958,1.97968,11000000.0
2009-10-22 21:44:00,1.97973,1.97992,1.97969,1.9799,18000000.0
2009-10-22 21:45:00,1.97977,1.97977,1.97944,1.97944,10000000.0
2009-10-22 21:46:00,1.97962,1.97968,1.97941,1.97944,15000000.0
2009-10-22 21:47:00,1.97948,1.97982,1.97948,1.97982,10000000.0
2009-10-22 21:48:00,1.97995,1.98013,1.97995,1.9801,5000000.0
2009-10-22 21:49:00,1.98019,1.98038,1.98018,1.98021,8000000.0
2009-10-22 21:50:00,1.98025,1.98043,1.98025,1.98043,10000000.0
2009-10-22 21:51:00,1.98051,1.98051,1.97967,1.97967,8000000.0
2009-10-22 21:52:00,1.97961,1.97975,1.97959,1.97975,10000000.0
2009-10-22 21:53:00,1.97965,1.9797,1.97951,1.97951,8000000.0
2009-10-22 21:54:00,1.97965,1.97965,1.97957,1.97957,9000000.0
2009-10-22 21:55:00,1.97954,1.97965,1.97945,1.97946,11000000.0
2009-10-22 21:56:00,1.97924,1.97928,1.97914,1.97917,22000000.0
2009-10-22 21:57:00,1.9793,1.97944,1.97927,1.97941,13000000.0
2009-10-22 21:58:00,1.97934,1.97938,1.97918,1.97934,16000000.0
2009-10-22 21:59:00,1.97928,1.97931,1.97909,1.97909,25000000.0
2009-10-22 22:00:00,1.97933,1.97973,1.97933,1.97973,12000000.0
2009-10-22 22:01:00,1.98001,1.98005,1.97999,1.98004,19000000.0
2009-10-22 22:02:00,1.98005,1.98008,1.97991,1.97991,11000000.0
2009-10-22 22:03:00,1.97996,1.98007,1.97994,1.97996,33000000.0
2009-10-22 22:04:00,1.98007,1.98007,1.97973,1.97992,11000000.0
2009-10-22 22:05:00,1.9796,1.97967,1.97947,1.97962,16000000.0
2009-10-22 22:06:00,1.97951,1.98,1.97949,1.98,8000000.0
2009-10-22 22:07:00,1.98012,1.98012,1.97978,1.97978,15000000.0
2009-10-22 22:08:00,1.97977,1.97991,1.9797,1.97991,30000000.0
2009-10-22 22:09:00,1.97928,1.97928,1.9789,1.9789,13000000.0
2009-10-22 22:10:00,1.979,1.9797,1.97894,1.9797,8000000.0
2009-10-22 22:11:00,1.97991,1.98016,1.97991,1.98013,11000000.0
2009-10-22 22:12:00,1.98011,1.98023,1.98011,1.98023,15000000.0
2009-10-22 22:13:00,1.98021,1.98021,1.98009,1.98009,10000000.0
2009-10-22 22:14:00,1.98009,1.98047,1.98009,1.98047,13000000.0
2009-10-22 22:15:00,1.98076,1.98076,1.98061,1.98067,9000000.0
2009-10-22 22:16:00,1.98081,1.98087,1.98073,1.98079,8000000.0
2009-10-22 22:17:00,1.98072,1.98072,1.98063,1.98063,16000000.0
2009-10-22 22:18:00,1.98051,1.98058,1.98051,1.98058,9000000.0
2009-10-22 22:19:00,1.98065,1.98086,1.98065,1.98078,5000000.0
2009-10-22 22:20:00,1.98081,1.98098,1.98051,1.98095,7000000.0
2009-10-22 22:21:00,1.98045,1.9807,1.98034,1.98066,11000000.0
2009-10-22 22:22:00,1.98107,1.98112,1.98105,1.98112,11000000.0
2009-10-22 22:23:00,1.98135,1.98135,1.9812,1.9812,15000000.0
2009-10-22 22:24:00,1.98138,1.98158,1.98138,1.98138,10000000.0
2009-10-22 22:25:00,1.9815,1.9815,1.98141,1.98143,8000000.0
2009-10-22 22:26:00,1.98145,1.98156,1.98145,1.98156,8000000.0
2009-10-22 22:27:00,1.98143,1.98146,1.9814,1.98146,10000000.0
2009-10-22 22:28:00,1.98144,1.98159,1.98139,1.98139,10000000.0
2009-10-22 22:29:00,1.98133,1.98142,1.98133,1.98137,7000000.0
2009-10-22 22:30:00,1.98129,1.98147,1.98129,1.98144,11000000.0
2009-10-22 22:31:00,1.98152,1.98162,1.98152,1.98162,22000000.0
2009-10-22 22:32:00,1.98163,1.98173,1.98151,1.9816,7000000.0
2009-10-22 22:33:00,1.98142,1.98151,1.98128,1.98131,38000000.0
2009-10-22 22:34:00,1.98107,1.98144,1.98106,1.98136,47000000.0
2009-10-22 22:35:00,1.9811,1.98118,1.98067,1.98118,27000000.0
2009-10-22 22:36:00,1.98149,1.98174,1.98149,1.98174,26000000.0
2009-10-22 22:37:00,1.98179,1.98181,1.98172,1.98173,28000000.0
2009-10-22 22:38:00,1.98169,1.98177,1.98169,1.98177,15000000.0
2009-10-22 22:39:00,1.98188,1.98205,1.98188,1.98198,11000000.0
2009-10-22 22:40:00,1.98213,1.98242,1.98213,1.98242,9000000.0
2009-10-22 22:41:00,1.98245,1.98247,1.9821,1.98222,16000000.0
2009-10-22 22:42:00,1.98215,1.98222,1.98209,1.98209,9000000.0
2009-10-22 22:43:00,1.98229,1.98255,1.98226,1.98248,11000000.0
2009-10-22 22:44:00,1.98253,1.98262,1.98253,1.9826,8000000.0
2009-10-22 22:45:00,1.98259,1.9826,1.98241,1.98241,12000000.0
2009-10-22 22:46:00,1.98232,1.98235,1.9823,1.98231,6000000.0
2009-10-22 22:47:00,1.98241,1.98275,1.98241,1.98275,16000000.0
2009-10-22 22:48:00,1.98284,1.9829,1.98269,1.98269,11000000.0
2009-10-22 22:49:00,1.98286,1.98286,1.98271,1.98271,12000000.0
2009-10-22 22:50:00,1.98277,1.98296,1.98277,1.98296,16000000.0
2009-10-22 22:51:00,1.98308,1.98319,1.98308,1.98317,6000000.0
2009-10-22 22:52:00,1.98315,1.98315,1.98294,1.98294,10000000.0
2009-10-22 22:53:00,1.98277,1.98277,1.98254,1.98256,8000000.0
2009-10-22 22:54:00,1.98247,1.98248,1.98241,1.98241,13000000.0
2009-10-22 22:55:00,1.98239,1.9826,1.98233,1.98233,9000000.0
2009-10-22 22:56:00,1.98198,1.98201,1.9819,1.98192,8000000.0
2009-10-22 22:57:00,1.98203,1.98217,1.98202,1.98217,7000000.0
2009-10-22 22:58:00,1.98213,1.98225,1.98207,1.98207,7000000.0
2009-10-22 22:59:00,1.98216,1.98305,1.98216,1.98295,9000000.0
2009-10-22 23:00:00,1.98232,1.98232,1.98185,1.98185,12000000.0
2009-10-22 23:01:00,1.98222,1.9825,1.98222,1.9825,9000000.0
2009-10-22 23:02:00,1.98272,1.98387,1.98272,1.98387,8000000.0
2009-10-22 23:03:00,1.98433,1.98433,1.98398,1.98418,12000000.0
2009-10-22 23:04:00,1.98437,1.98437,1.98425,1.98431,11000000.0
2009-10-22 23:05:00,1.98468,1.98505,1.98468,1.9849,11000000.0
2009-10-22 23:06:00,1.98494,1.98494,1.98477,1.98477,8000000.0
2009-10-22 23:07:00,1.98497,1.98514,1.98497,1.98508,9000000.0
2009-10-22 23:08:00,1.98507,1.98544,1.98497,1.98544,15000000.0
2009-10-22 23:09:00,1.98517,1.98543,1.98509,1.98543,7000000.0
2009-10-22 23:10:00,1.98541,1.98548,1.9853,1.9853,6000000.0
2009-10-22 23:11:00,1.9853,1.98532,1.9851,1.9851,7000000.0
2009-10-22 23:12:00,1.98519,1.98535,1.9851,1.98518,8000000.0
2009-10-22 23:13:00,1.98529,1.98551,1.98529,1.98551,7000000.0
2009-10-22 23:14:00,1.98554,1.98574,1.98542,1.98542,9000000.0
2009-10-22 23:15:00,1.98534,1.98539,1.9853,1.9853,8000000.0
2009-10-22 23:16:00,1.98536,1.9855,1.98534,1.98534,9000000.0
2009-10-22 23:17:00,1.98505,1.98521,1.98484,1.98521,11000000.0
2009-10-22 23:18:00,1.98466,1.9851,1.98465,1.9851,9000000.0
2009-10-22 23:19:00,1.98536,1.98536,1.9849,1.985,11000000.0
2009-10-22 23:20:00,1.98493,1.98499,1.98492,1.98499,5000000.0
2009-10-22 23:21:00,1.98506,1.98506,1.98491,1.98493,6000000.0
2009-10-22 23:22:00,1.98496,1.98509,1.98491,1.98491,7000000.0
2009-10-22 23:23:00,1.98492,1.98492,1.98451,1.98453,7000000.0
2009-10-22 23:24:00,1.98428,1.98428,1.98388,1.98388,9000000.0
2009-10-22 23:25:00,1.98382,1.98384,1.98375,1.98383,15000000.0
2009-10-22 23:26:00,1.98335,1.98349,1.98226,1.98226,10000000.0
2009-10-22 23:27:00,1.98195,1.98217,1.98194,1.98217,12000000.0
2009-10-22 23:28:00,1.98231,1.98243,1.98221,1.98221,5000000.0
2009-10-22 23:29:00,1.98189,1.98189,1.9805,1.98106,25000000.0
2009-10-22 23:30:00,1.98109,1.98139,1.98104,1.98129,16000000.0
2009-10-22 23:31:00,1.98124,1.98195,1.98124,1.98195,14000000.0
2009-10-22 23:32:00,1.98212,1.98238,1.98212,1.98238,9000000.0
2009-10-22 23:33:00,1.98213,1.9823,1.9818,1.9823,8000000.0
2009-10-22 23:34:00,1.98204,1.98204,1.98186,1.982,9000000.0
2009-10-22 23:35:00,1.98172,1.98231,1.98172,1.98211,12000000.0
2009-10-22 23:36:00,1.98215,1.98249,1.9821,1.98249,9000000.0
2009-10-22 23:37:00,1.98238,1.98254,1.98237,1.98237,8000000.0
2009-10-22 23:38:00,1.98235,1.98235,1.98223,1.98224,7000000.0
2009-10-22 23:39:00,1.98202,1.98242,1.98198,1.98222,11000000.0
2009-10-22 23:40:00,1.98166,1.98212,1.98146,1.98153,21000000.0
2009-10-22 23:41:00,1.98156,1.98194,1.98152,1.9818,8000000.0
2009-10-22 23:42:00,1.98227,1.98237,1.98214,1.98237,19000000.0
2009-10-22 23:43:00,1.98267,1.98287,1.98267,1.98287,8000000.0
2009-10-22 23:44:00,1.98292,1.983,1.98287,1.9829,8000000.0
2009-10-22 23:45:00,1.98286,1.98286,1.98271,1.98275,7000000.0
2009-10-22 23:46:00,1.98285,1.98285,1.98272,1.98272,8000000.0
2009-10-22 23:47:00,1.98252,1.98252,1.9821,1.9821,6000000.0
2009-10-22 23:48:00,1.98265,1.98286,1.98265,1.98286,7000000.0
2009-10-22 23:49:00,1.98283,1.98294,1.98282,1.98282,9000000.0
2009-10-22 23:50:00,1.98291,1.98307,1.98291,1.98307,5000000.0
2009-10-22 23:51:00,1.98317,1.98321,1.98315,1.98321,10000000.0
2009-10-22 23:52:00,1.98332,1.98339,1.98332,1.98339,7000000.0
2009-10-22 23:53:00,1.98323,1.98323,1.98284,1.98297,11000000.0
2009-10-22 23:54:00,1.98301,1.98337,1.98297,1.98298,7000000.0
2009-10-22 23:55:00,1.98297,1.98322,1.98291,1.98322,9000000.0
2009-10-22 23:56:00,1.98305,1.98334,1.98295,1.9831,12000000.0
2009-10-22 23:57:00,1.98316,1.98333,1.9829,1.98302,25000000.0
2009-10-22 23:58:00,1.98295,1.98315,1.98255,1.98255,8000000.0
2009-10-22 23:59:00,1.98254,1.98281,1.98252,1.9828,18000000.0
2009-10-23 00:00:00,1.98286,1.98295,1.98272,1.98274,7000000.0
2009-10-23 00:01:00,1.98284,1.98317,1.98282,1.98282,8000000.0
2009-10-23 00:02:00,1.98245,1.98245,1.98197,1.98201,9000000.0
2009-10-23 00:03:00,1.98189,1.98199,1.98131,1.98131,12000000.0
2009-10-23 00:04:00,1.98079,1.98129,1.98074,1.98129,10000000.0
2009-10-23 00:05:00,1.98148,1.98148,1.98089,1.981,9000000.0
2009-10-23 00:06:00,1.98071,1.98081,1.98063,1.98079,8000000.0
2009-10-23 00:07:00,1.98097,1.98126,1.98085,1.98126,9000000.0
2009-10-23 00:08:00,1.98087,1.98092,1.98084,1.98085,8000000.0
2009-10-23 00:09:00,1.98114,1.98144,1.98111,1.98144,7000000.0
2009-10-23 00:10:00,1.98126,1.98132,1.98121,1.98121,23000000.0
2009-10-23 00:11:00,1.98121,1.98121,1.98083,1.98116,10000000.0
2009-10-23 00:12:00,1.98116,1.98116,1.98081,1.98093,9000000.0
2009-10-23 00:13:00,1.98078,1.98089,1.98066,1.98068,8000000.0
2009-10-23 00:14:00,1.98074,1.98097,1.98074,1.98087,7000000.0
2009-10-23 00:15:00,1.9807,1.98079,1.98067,1.98077,9000000.0
2009-10-23 00:16:00,1.98085,1.98106,1.98085,1.98106,9000000.0
2009-10-23 00:17:00,1.98093,1.98142,1.98093,1.98093,7000000.0
2009-10-23 00:18:00,1.98142,1.98142,1.98074,1.9809,8000000.0
2009-10-23 00:19:00,1.98055,1.98088,1.98055,1.98088,6000000.0
2009-10-23 00:20:00,1.98104,1.98118,1.98093,1.98104,10000000.0
2009-10-23 00:21:00,1.98103,1.98142,1.98103,1.98142,8000000.0
2009-10-23 00:22:00,1.98127,1.9815,1.98104,1.98104,8000000.0
2009-10-23 00:23:00,1.98151,1.98153,1.98127,1.98134,8000000.0
2009-10-23 00:24:00,1.98136,1.98145,1.98136,1.98141,6000000.0
2009-10-23 00:25:00,1.98139,1.98139,1.9813,1.9813,11000000.0
2009-10-23 00:26:00,1.98107,1.98107,1.98057,1.98081,7000000.0
2009-10-23 00:27:00,1.98061,1.98061,1.98055,1.98055,10000000.0
2009-10-23 00:28:00,1.98001,1.98013,1.98001,1.98013,5000000.0
2009-10-23 00:29:00,1.98025,1.98083,1.98009,1.98078,10000000.0
2009-10-23 00:30:00,1.98054,1.98074,1.98053,1.98074,6000000.0
2009-10-23 00:31:00,1.9808,1.981,1.9808,1.981,7000000.0
2009-10-23 00:32:00,1.98126,1.98126,1.98092,1.98097,7000000.0
2009-10-23 00:33:00,1.98087,1.9809,1.9807,1.98077,9000000.0
2009-10-23 00:34:00,1.98085,1.9809,1.98079,1.9809,23000000.0
2009-10-23 00:35:00,1.98085,1.98085,1.98076,1.98076,7000000.0
2009-10-23 00:36:00,1.98081,1.98086,1.98075,1.98075,5000000.0
2009-10-23 00:37:00,1.98084,1.98084,1.97898,1.98082,8000000.0
2009-10-23 00:38:00,1.98066,1.98068,1.98056,1.98056,7000000.0
2009-10-23 00:39:00,1.98042,1.98043,1.97985,1.98043,7000000.0
2009-10-23 00:40:00,1.98033,1.98046,1.98021,1.98021,7000000.0
2009-10-23 00:41:00,1.98036,1.98041,1.98023,1.98028,6000000.0
2009-10-23 00:42:00,1.98017,1.98017,1.97974,1.97977,8000000.0
2009-10-23 00:43:00,1.98034,1.98037,1.98027,1.98034,5000000.0
2009-10-23 00:44:00,1.98034,1.98042,1.97985,1.98009,6000000.0
2009-10-23 00:45:00,1.98029,1.98052,1.98024,1.98042,16000000.0
2009-10-23 00:46:00,1.98049,1.98049,1.98026,1.98026,10000000.0
2009-10-23 00:47:00,1.98016,1.98024,1.98013,1.98024,7000000.0
2009-10-23 00:48:00,1.98028,1.98032,1.98016,1.98032,8000000.0
2009-10-23 00:49:00,1.98025,1.98031,1.98011,1.98029,10000000.0
2009-10-23 00:50:00,1.97948,1.97967,1.97941,1.97967,10000000.0
2009-10-23 00:51:00,1.97983,1.98046,1.97983,1.98019,8000000.0
2009-10-23 00:52:00,1.98037,1.9804,1.9802,1.9802,5000000.0
2009-10-23 00:53:00,1.98044,1.98059,1.98041,1.98044,11000000.0
2009-10-23 00:54:00,1.98054,1.98058,1.9804,1.98055,10000000.0
2009-10-23 00:55:00,1.98067,1.98067,1.98027,1.98031,7000000.0
2009-10-23 00:56:00,1.98032,1.98042,1.97992,1.98013,11000000.0
2009-10-23 00:57:00,1.97986,1.98017,1.97985,1.97993,7000000.0
2009-10-23 00:58:00,1.98035,1.98036,1.97989,1.98017,10000000.0
2009-10-23 00:59:00,1.97998,1.97998,1.97988,1.97993,7000000.0
2009-10-23 01:00:00,1.98029,1.98058,1.98029,1.98035,19000000.0
2009-10-23 01:01:00,1.98047,1.98058,1.98033,1.98047,12000000.0
2009-10-23 01:02:00,1.98065,1.98084,1.98044,1.98067,8000000.0
2009-10-23 01:03:00,1.98085,1.98096,1.9807,1.98073,7000000.0
2009-10-23 01:04:00,1.98073,1.98092,1.98073,1.9809,8000000.0
2009-10-23 01:05:00,1.98078,1.98088,1.98077,1.98088,7000000.0
2009-10-23 01:06:00,1.98105,1.98115,1.981,1.98115,8000000.0
2009-10-23 01:07:00,1.98127,1.98134,1.98115,1.98123,8000000.0
2009-10-23 01:08:00,1.98101,1.98102,1.9809,1.98102,5000000.0
2009-10-23 01:09:00,1.98079,1.98103,1.98062,1.98103,5000000.0
2009-10-23 01:10:00,1.98115,1.98115,1.9807,1.9807,5000000.0
2009-10-23 01:11:00,1.98028,1.98028,1.98006,1.98006,11000000.0
2009-10-23 01:12:00,1.98014,1.98026,1.98012,1.98026,8000000.0
2009-10-23 01:13:00,1.98012,1.98015,1.97991,1.97991,10000000.0
2009-10-23 01:14:00,1.98012,1.98065,1.98012,1.98065,10000000.0
2009-10-23 01:15:00,1.98092,1.98098,1.98072,1.98079,10000000.0
2009-10-23 01:16:00,1.98066,1.9808,1.98064,1.9808,8000000.0
2009-10-23 01:17:00,1.98081,1.98108,1.9807,1.98103,10000000.0
2009-10-23 01:18:00,1.98138,1.98138,1.98102,1.98112,8000000.0
2009-10-23 01:19:00,1.98108,1.98113,1.98062,1.98113,11000000.0
2009-10-23 01:20:00,1.98112,1.98115,1.981,1.98101,13000000.0
2009-10-23 01:21:00,1.98118,1.98149,1.98118,1.98149,7000000.0
2009-10-23 01:22:00,1.9819,1.98193,1.9814,1.9814,7000000.0
2009-10-23 01:23:00,1.98103,1.98109,1.98098,1.98102,11000000.0
2009-10-23 01:24:00,1.98099,1.98103,1.9809,1.9809,7000000.0
2009-10-23 01:25:00,1.98102,1.98104,1.98093,1.98093,9000000.0
2009-10-23 01:26:00,1.98085,1.98089,1.98076,1.98088,14000000.0
2009-10-23 01:27:00,1.98095,1.98103,1.98094,1.98103,15000000.0
2009-10-23 01:28:00,1.98129,1.98129,1.98107,1.98117,9000000.0
2009-10-23 01:29:00,1.9812,1.98126,1.98107,1.98124,10000000.0
2009-10-23 01:30:00,1.98116,1.98116,1.98101,1.98102,5000000.0
2009-10-23 01:31:00,1.98023,1.98051,1.98023,1.98049,10000000.0
2009-10-23 01:32:00,1.9811,1.98131,1.98107,1.98131,18000000.0
2009-10-23 01:33:00,1.98138,1.98138,1.98101,1.98128,20000000.0
2009-10-23 01:34:00,1.98165,1.9818,1.98165,1.98167,16000000.0
2009-10-23 01:35:00,1.98133,1.98139,1.98081,1.98081,8000000.0
2009-10-23 01:36:00,1.98068,1.98068,1.9806,1.98061,9000000.0
2009-10-23 01:37:00,1.98018,1.98041,1.98009,1.98041,7000000.0
2009-10-23 01:38:00,1.98061,1.98061,1.98051,1.98051,12000000.0
2009-10-23 01:39:00,1.98051,1.98054,1.9804,1.98046,12000000.0
2009-10-23 01:40:00,1.98054,1.98055,1.98051,1.98054,7000000.0
2009-10-23 01:41:00,1.98053,1.98053,1.98039,1.98039,11000000.0
2009-10-23 01:42:00,1.98096,1.98174,1.98096,1.98174,7000000.0
2009-10-23 01:43:00,1.98188,1.98188,1.98096,1.98096,8000000.0
2009-10-23 01:44:00,1.98085,1.98085,1.98038,1.98038,7000000.0
2009-10-23 01:45:00,1.98089,1.98089,1.98078,1.98081,7000000.0
2009-10-23 01:46:00,1.98055,1.98058,1.98033,1.98054,7000000.0
2009-10-23 01:47:00,1.98079,1.98098,1.98079,1.98098,14000000.0
2009-10-23 01:48:00,1.98106,1.98106,1.98078,1.98078,7000000.0
2009-10-23 01:49:00,1.98063,1.98146,1.98057,1.98142,8000000.0
2009-10-23 01:50:00,1.9814,1.9814,1.98115,1.9813,10000000.0
2009-10-23 01:51:00,1.98147,1.98149,1.98123,1.98123,16000000.0
2009-10-23 01:52:00,1.98116,1.98142,1.98116,1.98142,13000000.0
2009-10-23 01:53:00,1.98151,1.98152,1.98143,1.98152,7000000.0
2009-10-23 01:54:00,1.98188,1.98195,1.98174,1.98195,9000000.0
2009-10-23 01:55:00,1.98174,1.98198,1.98174,1.98198,12000000.0
2009-10-23 01:56:00,1.982,1.982,1.98179,1.98184,17000000.0
2009-10-23 01:57:00,1.98152,1.98158,1.98111,1.98158,13000000.0
2009-10-23 01:58:00,1.98176,1.98191,1.98166,1.98166,10000000.0
2009-10-23 01:59:00,1.98187,1.98241,1.98187,1.98228,11000000.0
2009-10-23 02:00:00,1.98246,1.98254,1.98187,1.98187,7000000.0
2009-10-23 02:01:00,1.98165,1.98186,1.98163,1.98173,8000000.0
2009-10-23 02:02:00,1.98178,1.98178,1.98111,1.98131,5000000.0
2009-10-23 02:03:00,1.98192,1.98233,1.98011,1.98233,6000000.0
2009-10-23 02:04:00,1.98195,1.98195,1.9816,1.98178,9000000.0
2009-10-23 02:05:00,1.98159,1.9817,1.98154,1.98165,10000000.0
2009-10-23 02:06:00,1.98155,1.98203,1.98155,1.98203,8000000.0
2009-10-23 02:07:00,1.98236,1.98248,1.98222,1.98248,8000000.0
2009-10-23 02:08:00,1.98213,1.98224,1.98213,1.9822,5000000.0
2009-10-23 02:09:00,1.98205,1.9823,1.98134,1.98134,7000000.0
2009-10-23 02:10:00,1.98096,1.98101,1.98088,1.98093,6000000.0
2009-10-23 02:11:00,1.98084,1.9811,1.9807,1.9807,8000000.0
2009-10-23 02:12:00,1.98075,1.98088,1.98067,1.9807,7000000.0
2009-10-23 02:13:00,1.98074,1.98101,1.98074,1.98101,7000000.0
2009-10-23 02:14:00,1.98123,1.98148,1.98122,1.98148,7000000.0
2009-10-23 02:15:00,1.98156,1.98222,1.98156,1.98222,8000000.0
2009-10-23 02:16:00,1.9826,1.98269,1.98237,1.98237,9000000.0
2009-10-23 02:17:00,1.98224,1.98243,1.98221,1.98243,6000000.0
2009-10-23 02:18:00,1.98216,1.98231,1.98216,1.98226,8000000.0
2009-10-23 02:19:00,1.9822,1.9828,1.98219,1.9828,11000000.0
2009-10-23 02:20:00,1.98245,1.98245,1.98216,1.98244,9000000.0
2009-10-23 02:21:00,1.98235,1.98235,1.98202,1.98209,7000000.0
2009-10-23 02:22:00,1.98172,1.98172,1.98147,1.98152,8000000.0
2009-10-23 02:23:00,1.98132,1.98133,1.98117,1.98117,6000000.0
2009-10-23 02:24:00,1.98181,1.98212,1.98179,1.98209,8000000.0
2009-10-23 02:25:00,1.98232,1.98257,1.98232,1.98255,11000000.0
2009-10-23 02:26:00,1.98259,1.98291,1.98257,1.98291,7000000.0
2009-10-23 02:27:00,1.9828,1.9828,1.9825,1.9825,9000000.0
2009-10-23 02:28:00,1.9826,1.98268,1.98255,1.98268,6000000.0
2009-10-23 02:29:00,1.98275,1.98282,1.9826,1.98277,7000000.0
2009-10-23 02:30:00,1.98277,1.98297,1.98264,1.98297,6000000.0
2009-10-23 02:31:00,1.98347,1.98378,1.98347,1.98365,8000000.0
2009-10-23 02:32:00,1.98368,1.98421,1.98368,1.98421,7000000.0
2009-10-23 02:33:00,1.98385,1.98436,1.98385,1.98436,8000000.0
2009-10-23 02:34:00,1.98435,1.98435,1.98411,1.98433,7000000.0
2009-10-23 02:35:00,1.98437,1.98441,1.98427,1.98434,11000000.0
2009-10-23 02:36:00,1.98454,1.98482,1.98454,1.98482,7000000.0
2009-10-23 02:37:00,1.98458,1.98458,1.98412,1.98415,7000000.0
2009-10-23 02:38:00,1.98415,1.98415,1.98396,1.98396,7000000.0
2009-10-23 02:39:00,1.98409,1.98422,1.984,1.984,8000000.0
2009-10-23 02:40:00,1.98404,1.98404,1.9838,1.98402,7000000.0
2009-10-23 02:41:00,1.98394,1.984,1.98379,1.984,5000000.0
2009-10-23 02:42:00,1.98411,1.98416,1.98407,1.98411,8000000.0
2009-10-23 02:43:00,1.98407,1.98437,1.9839,1.98437,9000000.0
2009-10-23 02:44:00,1.98439,1.98439,1.98429,1.98431,7000000.0
2009-10-23 02:45:00,1.98433,1.98441,1.98398,1.98406,8000000.0
2009-10-23 02:46:00,1.98386,1.98431,1.98386,1.98431,7000000.0
2009-10-23 02:47:00,1.98461,1.98461,1.98451,1.98453,6000000.0
2009-10-23 02:48:00,1.98468,1.98506,1.98468,1.98505,5000000.0
2009-10-23 02:49:00,1.98486,1.98563,1.98486,1.98553,11000000.0
2009-10-23 02:50:00,1.98603,1.98656,1.98603,1.98617,7000000.0
2009-10-23 02:51:00,1.98659,1.98659,1.98621,1.98621,8000000.0
2009-10-23 02:52:00,1.98574,1.98596,1.98574,1.98579,6000000.0
2009-10-23 02:53:00,1.98568,1.98586,1.98566,1.98586,8000000.0
2009-10-23 02:54:00,1.98585,1.98612,1.98585,1.98605,7000000.0
2009-10-23 02:55:00,1.98669,1.98697,1.98658,1.98661,8000000.0
2009-10-23 02:56:00,1.98627,1.98631,1.98608,1.98631,10000000.0
2009-10-23 02:57:00,1.98623,1.98623,1.98569,1.98569,8000000.0
2009-10-23 02:58:00,1.98587,1.98589,1.98581,1.98589,7000000.0
2009-10-23 02:59:00,1.98631,1.98655,1.98613,1.98613,9000000.0
2009-10-23 03:00:00,1.98624,1.98625,1.98592,1.98592,7000000.0
2009-10-23 03:01:00,1.98595,1.98616,1.98595,1.9861,6000000.0
2009-10-23 03:02:00,1.98586,1.98605,1.98566,1.98567,10000000.0
2009-10-23 03:03:00,1.98578,1.98615,1.98578,1.98611,7000000.0
2009-10-23 03:04:00,1.98604,1.9862,1.98595,1.98595,7000000.0
2009-10-23 03:05:00,1.98621,1.98629,1.9861,1.98614,8000000.0
2009-10-23 03:06:00,1.98619,1.98619,1.98586,1.98586,5000000.0
2009-10-23 03:07:00,1.98579,1.98579,1.98555,1.98563,8000000.0
2009-10-23 03:08:00,1.98586,1.98629,1.98586,1.98595,7000000.0
2009-10-23 03:09:00,1.98551,1.98551,1.98534,1.98534,8000000.0
2009-10-23 03:10:00,1.98535,1.98548,1.98524,1.98526,10000000.0
2009-10-23 03:11:00,1.98518,1.98555,1.98517,1.98555,10000000.0
2009-10-23 03:12:00,1.98565,1.98575,1.98562,1.98562,7000000.0
2009-10-23 03:13:00,1.98565,1.98599,1.98565,1.98595,5000000.0
2009-10-23 03:14:00,1.98603,1.98603,1.98592,1.98592,5000000.0
2009-10-23 03:15:00,1.98592,1.98598,1.98589,1.98598,5000000.0
2009-10-23 03:16:00,1.98575,1.98595,1.98575,1.9859,8000000.0
2009-10-23 03:17:00,1.9857,1.9857,1.98507,1.98507,11000000.0
2009-10-23 03:18:00,1.98565,1.98579,1.98558,1.98579,10000000.0
2009-10-23 03:19:00,1.98559,1.98559,1.98527,1.98527,7000000.0
2009-10-23 03:20:00,1.98538,1.98541,1.9852,1.98537,10000000.0
2009-10-23 03:21:00,1.98535,1.98548,1.98504,1.98543,7000000.0
2009-10-23 03:22:00,1.98556,1.98573,1.98556,1.98563,8000000.0
2009-10-23 03:23:00,1.98538,1.98545,1.98522,1.98545,7000000.0
2009-10-23 03:24:00,1.98546,1.98553,1.98542,1.98545,10000000.0
2009-10-23 03:25:00,1.98549,1.98558,1.98542,1.98558,8000000.0
2009-10-23 03:26:00,1.98549,1.98564,1.98542,1.98542,7000000.0
2009-10-23 03:27:00,1.98536,1.98555,1.98536,1.9855,5000000.0
2009-10-23 03:28:00,1.98473,1.98473,1.98414,1.98455,8000000.0
2009-10-23 03:29:00,1.98464,1.98464,1.98433,1.98456,11000000.0
2009-10-23 03:30:00,1.98471,1.98539,1.98468,1.98539,8000000.0
2009-10-23 03:31:00,1.98574,1.98601,1.98574,1.98579,9000000.0
2009-10-23 03:32:00,1.9857,1.9857,1.9855,1.9855,9000000.0
2009-10-23 03:33:00,1.98565,1.98597,1.98565,1.98593,7000000.0
2009-10-23 03:34:00,1.9861,1.98624,1.98596,1.98624,9000000.0
2009-10-23 03:35:00,1.98638,1.98654,1.98615,1.98654,10000000.0
2009-10-23 03:36:00,1.9863,1.98636,1.98615,1.98626,8000000.0
2009-10-23 03:37:00,1.98618,1.98637,1.98618,1.98637,9000000.0
2009-10-23 03:38:00,1.98642,1.98653,1.98642,1.98647,7000000.0
2009-10-23 03:39:00,1.98657,1.98664,1.98655,1.98664,8000000.0
2009-10-23 03:40:00,1.98689,1.98692,1.98674,1.98674,11000000.0
2009-10-23 03:41:00,1.98656,1.98656,1.98622,1.98636,5000000.0
2009-10-23 03:42:00,1.98612,1.98629,1.98612,1.98624,8000000.0
2009-10-23 03:43:00,1.98663,1.98666,1.98636,1.98638,7000000.0
2009-10-23 03:44:00,1.9864,1.98668,1.9864,1.9866,8000000.0
2009-10-23 03:45:00,1.98636,1.98636,1.98604,1.98623,8000000.0
2009-10-23 03:46:00,1.98656,1.98672,1.98651,1.98672,8000000.0
2009-10-23 03:47:00,1.98666,1.98666,1.98647,1.9865,7000000.0
2009-10-23 03:48:00,1.98673,1.98689,1.98673,1.98689,11000000.0
2009-10-23 03:49:00,1.98718,1.98749,1.98693,1.98693,8000000.0
2009-10-23 03:50:00,1.98677,1.98699,1.98677,1.98699,7000000.0
2009-10-23 03:51:00,1.98687,1.98687,1.98674,1.98674,6000000.0
2009-10-23 03:52:00,1.98686,1.98708,1.98686,1.98699,8000000.0
2009-10-23 03:53:00,1.98664,1.9868,1.98662,1.98664,10000000.0
2009-10-23 03:54:00,1.9867,1.9867,1.98639,1.98662,11000000.0
2009-10-23 03:55:00,1.9865,1.98651,1.98622,1.98643,7000000.0
2009-10-23 03:56:00,1.98648,1.98667,1.98643,1.98653,6000000.0
2009-10-23 03:57:00,1.98651,1.98662,1.9864,1.98641,8000000.0
2009-10-23 03:58:00,1.98633,1.9865,1.98628,1.9865,8000000.0
2009-10-23 03:59:00,1.98642,1.98665,1.98642,1.98662,7000000.0
2009-10-23 04:00:00,1.98666,1.98666,1.98634,1.98641,9000000.0
2009-10-23 04:01:00,1.98644,1.98672,1.98644,1.98672,7000000.0
2009-10-23 04:02:00,1.98676,1.98685,1.98664,1.98685,8000000.0
2009-10-23 04:03:00,1.98685,1.98688,1.98674,1.98676,8000000.0
2009-10-23 04:04:00,1.98666,1.98683,1.98581,1.98581,10000000.0
2009-10-23 04:05:00,1.98525,1.98525,1.98305,1.98305,9000000.0
2009-10-23 04:06:00,1.98511,1.98515,1.98453,1.98453,8000000.0
2009-10-23 04:07:00,1.98451,1.98463,1.98435,1.98447,11000000.0
2009-10-23 04:08:00,1.98445,1.98448,1.9843,1.9843,5000000.0
2009-10-23 04:09:00,1.98422,1.98422,1.98397,1.9842,8000000.0
2009-10-23 04:10:00,1.98409,1.98409,1.98363,1.98409,10000000.0
2009-10-23 04:11:00,1.98403,1.98419,1.98403,1.98419,7000000.0
2009-10-23 04:12:00,1.98422,1.98445,1.98382,1.98445,8000000.0
2009-10-23 04:13:00,1.98483,1.98491,1.98475,1.98475,8000000.0
2009-10-23 04:14:00,1.98563,1.98602,1.98563,1.98602,7000000.0
2009-10-23 04:15:00,1.98611,1.98611,1.98578,1.98578,7000000.0
2009-10-23 04:16:00,1.98539,1.98539,1.98476,1.9849,6000000.0
2009-10-23 04:17:00,1.985,1.9853,1.98461,1.98462,8000000.0
2009-10-23 04:18:00,1.9845,1.98476,1.9845,1.98476,6000000.0
2009-10-23 04:19:00,1.98475,1.98495,1.9847,1.9847,7000000.0
2009-10-23 04:20:00,1.9844,1.9847,1.9844,1.9845,10000000.0
2009-10-23 04:21:00,1.98452,1.98458,1.98437,1.98437,7000000.0
2009-10-23 04:22:00,1.98437,1.98447,1.98437,1.98439,8000000.0
2009-10-23 04:23:00,1.98427,1.98427,1.98355,1.98355,7000000.0
2009-10-23 04:24:00,1.98368,1.9839,1.98368,1.98389,6000000.0
2009-10-23 04:25:00,1.984,1.98415,1.98398,1.9841,11000000.0
2009-10-23 04:26:00,1.98414,1.98436,1.98414,1.98428,7000000.0
2009-10-23 04:27:00,1.9845,1.98468,1.9845,1.98468,8000000.0
2009-10-23 04:28:00,1.98467,1.98475,1.98459,1.9847,8000000.0
2009-10-23 04:29:00,1.98413,1.98432,1.98401,1.98432,8000000.0
2009-10-23 04:30:00,1.98412,1.98412,1.9837,1.98375,9000000.0
2009-10-23 04:31:00,1.98414,1.98446,1.98414,1.98431,10000000.0
2009-10-23 04:32:00,1.98414,1.98431,1.98406,1.98407,8000000.0
2009-10-23 04:33:00,1.98355,1.98373,1.98355,1.98357,8000000.0
2009-10-23 04:34:00,1.98367,1.98413,1.98361,1.98413,7000000.0
2009-10-23 04:35:00,1.9843,1.98456,1.98424,1.98456,7000000.0
2009-10-23 04:36:00,1.98442,1.98446,1.98439,1.98444,8000000.0
2009-10-23 04:37:00,1.98458,1.98462,1.98452,1.98452,5000000.0
2009-10-23 04:38:00,1.98456,1.98456,1.98428,1.98428,9000000.0
2009-10-23 04:39:00,1.98433,1.98464,1.98433,1.98464,9000000.0
2009-10-23 04:40:00,1.98515,1.98569,1.98515,1.98569,7000000.0
2009-10-23 04:41:00,1.98639,1.98653,1.98639,1.98648,8000000.0
2009-10-23 04:42:00,1.98658,1.98691,1.98658,1.9869,7000000.0
2009-10-23 04:43:00,1.98674,1.98674,1.98618,1.9863,11000000.0
2009-10-23 04:44:00,1.98672,1.98672,1.98647,1.98647,5000000.0
2009-10-23 04:45:00,1.98657,1.98666,1.98635,1.98641,11000000.0
2009-10-23 04:46:00,1.98629,1.98638,1.98616,1.98616,7000000.0
2009-10-23 04:47:00,1.98631,1.98638,1.98625,1.98625,6000000.0
2009-10-23 04:48:00,1.98635,1.98649,1.98627,1.98627,7000000.0
2009-10-23 04:49:00,1.98619,1.98619,1.98575,1.98608,11000000.0
2009-10-23 04:50:00,1.98608,1.98615,1.98603,1.98613,9000000.0
2009-10-23 04:51:00,1.98584,1.98589,1.98554,1.98562,7000000.0
2009-10-23 04:52:00,1.9861,1.9864,1.9861,1.9864,5000000.0
2009-10-23 04:53:00,1.98597,1.98607,1.98558,1.98585,9000000.0
2009-10-23 04:54:00,1.98595,1.98605,1.98587,1.98587,8000000.0
2009-10-23 04:55:00,1.98613,1.98616,1.98589,1.98595,8000000.0
2009-10-23 04:56:00,1.98607,1.98628,1.98606,1.98628,6000000.0
2009-10-23 04:57:00,1.98629,1.98636,1.98609,1.98609,8000000.0
2009-10-23 04:58:00,1.98611,1.98611,1.98592,1.98611,8000000.0
2009-10-23 04:59:00,1.98597,1.98603,1.98595,1.98603,8000000.0
2009-10-23 05:00:00,1.98618,1.98642,1.98613,1.98639,7000000.0
2009-10-23 05:01:00,1.98642,1.98654,1.98576,1.98645,10000000.0
2009-10-23 05:02:00,1.98629,1.98659,1.98586,1.98659,7000000.0
2009-10-23 05:03:00,1.98645,1.98657,1.98645,1.98648,7000000.0
2009-10-23 05:04:00,1.98619,1.98642,1.98619,1.98623,7000000.0
2009-10-23 05:05:00,1.98556,1.98566,1.98552,1.98552,5000000.0
2009-10-23 05:06:00,1.98549,1.98565,1.98549,1.98565,8000000.0
2009-10-23 05:07:00,1.98571,1.98584,1.98562,1.98584,8000000.0
2009-10-23 05:08:00,1.98595,1.98606,1.98584,1.98584,10000000.0
2009-10-23 05:09:00,1.98601,1.98601,1.98584,1.98584,7000000.0
2009-10-23 05:10:00,1.9857,1.98577,1.98547,1.98565,7000000.0
2009-10-23 05:11:00,1.98527,1.98542,1.98498,1.98541,8000000.0
2009-10-23 05:12:00,1.98556,1.98559,1.98537,1.98552,11000000.0
2009-10-23 05:13:00,1.98581,1.98582,1.98525,1.98525,8000000.0
2009-10-23 05:14:00,1.98567,1.98575,1.98542,1.98575,7000000.0
2009-10-23 05:15:00,1.98578,1.98582,1.98578,1.98578,7000000.0
2009-10-23 05:16:00,1.98576,1.98577,1.98563,1.98563,7000000.0
2009-10-23 05:17:00,1.9855,1.98561,1.98541,1.98543,7000000.0
2009-10-23 05:18:00,1.98558,1.98558,1.98484,1.985,8000000.0
2009-10-23 05:19:00,1.98533,1.98533,1.98467,1.98467,5000000.0
2009-10-23 05:20:00,1.98536,1.98536,1.98518,1.98518,9000000.0
2009-10-23 05:21:00,1.9848,1.98527,1.98469,1.98527,8000000.0
2009-10-23 05:22:00,1.9851,1.98527,1.9851,1.98518,7000000.0
2009-10-23 05:23:00,1.98538,1.98556,1.98495,1.98554,10000000.0
2009-10-23 05:24:00,1.98527,1.98559,1.98506,1.98555,8000000.0
2009-10-23 05:25:00,1.98553,1.98557,1.9855,1.98555,7000000.0
2009-10-23 05:26:00,1.98551,1.98559,1.98478,1.98509,7000000.0
2009-10-23 05:27:00,1.9847,1.98523,1.9847,1.98519,8000000.0
2009-10-23 05:28:00,1.98553,1.98557,1.98456,1.98506,9000000.0
2009-10-23 05:29:00,1.9849,1.98511,1.98442,1.98442,7000000.0
2009-10-23 05:30:00,1.98552,1.98552,1.98515,1.98515,10000000.0
2009-10-23 05:31:00,1.9849,1.9849,1.98342,1.98368,8000000.0
2009-10-23 05:32:00,1.98508,1.98508,1.9845,1.98452,8000000.0
2009-10-23 05:33:00,1.98424,1.9843,1.98373,1.98405,9000000.0
2009-10-23 05:34:00,1.98456,1.98499,1.98443,1.98499,8000000.0
2009-10-23 05:35:00,1.9847,1.9847,1.9842,1.9842,7000000.0
2009-10-23 05:36:00,1.98472,1.98472,1.98455,1.9846,5000000.0
2009-10-23 05:37:00,1.98473,1.98482,1.98468,1.98478,7000000.0
2009-10-23 05:38:00,1.98455,1.98469,1.98452,1.9846,9000000.0
2009-10-23 05:39:00,1.98471,1.98477,1.98459,1.98459,7000000.0
2009-10-23 05:40:00,1.98461,1.98466,1.98448,1.98448,7000000.0
2009-10-23 05:41:00,1.98472,1.98525,1.98472,1.98525,8000000.0
2009-10-23 05:42:00,1.98548,1.98565,1.98546,1.98546,7000000.0
2009-10-23 05:43:00,1.9854,1.98554,1.98527,1.98554,6000000.0
2009-10-23 05:44:00,1.98563,1.98563,1.98368,1.98547,8000000.0
2009-10-23 05:45:00,1.98564,1.98569,1.98539,1.98558,11000000.0
2009-10-23 05:46:00,1.9855,1.98557,1.98525,1.98525,7000000.0
2009-10-23 05:47:00,1.98504,1.98541,1.98504,1.98517,8000000.0
2009-10-23 05:48:00,1.98503,1.98503,1.98487,1.98498,6000000.0
2009-10-23 05:49:00,1.98484,1.98505,1.98481,1.98481,8000000.0
2009-10-23 05:50:00,1.98497,1.98535,1.98497,1.98527,9000000.0
2009-10-23 05:51:00,1.9854,1.98568,1.98536,1.98538,8000000.0
2009-10-23 05:52:00,1.98527,1.98538,1.9852,1.98535,8000000.0
2009-10-23 05:53:00,1.98517,1.98518,1.98511,1.98516,7000000.0
2009-10-23 05:54:00,1.98521,1.98543,1.98521,1.98543,5000000.0
2009-10-23 05:55:00,1.98547,1.98564,1.98547,1.98564,5000000.0
2009-10-23 05:56:00,1.9856,1.98566,1.9855,1.98554,11000000.0
2009-10-23 05:57:00,1.98577,1.98606,1.98577,1.98606,8000000.0
2009-10-23 05:58:00,1.98617,1.98624,1.98587,1.98587,9000000.0
2009-10-23 05:59:00,1.98576,1.98579,1.98553,1.98579,5000000.0
2009-10-23 06:00:00,1.98529,1.98555,1.98527,1.98555,8000000.0
2009-10-23 06:01:00,1.98552,1.98563,1.98549,1.98549,7000000.0
2009-10-23 06:02:00,1.9857,1.98585,1.98562,1.98585,7000000.0
2009-10-23 06:03:00,1.98576,1.98576,1.9855,1.9855,8000000.0
2009-10-23 06:04:00,1.98549,1.98551,1.98537,1.98549,7000000.0
2009-10-23 06:05:00,1.98568,1.98574,1.98557,1.98574,7000000.0
2009-10-23 06:06:00,1.98602,1.98603,1.98595,1.98603,5000000.0
2009-10-23 06:07:00,1.98604,1.98604,1.98583,1.98585,7000000.0
2009-10-23 06:08:00,1.98552,1.98561,1.98552,1.98555,7000000.0
2009-10-23 06:09:00,1.98547,1.98552,1.9854,1.98546,8000000.0
2009-10-23 06:10:00,1.98539,1.9854,1.98528,1.98532,8000000.0
2009-10-23 06:11:00,1.98533,1.98533,1.98522,1.98526,5000000.0
2009-10-23 06:12:00,1.98527,1.9853,1.98517,1.98525,8000000.0
2009-10-23 06:13:00,1.98542,1.98559,1.98541,1.98547,8000000.0
2009-10-23 06:14:00,1.98534,1.98546,1.98526,1.98526,10000000.0
2009-10-23 06:15:00,1.98482,1.98482,1.98448,1.98459,8000000.0
2009-10-23 06:16:00,1.98442,1.98447,1.9841,1.98437,10000000.0
2009-10-23 06:17:00,1.98443,1.98475,1.98435,1.98475,7000000.0
2009-10-23 06:18:00,1.98451,1.98492,1.98404,1.98492,10000000.0
2009-10-23 06:19:00,1.98472,1.98486,1.98472,1.98486,7000000.0
2009-10-23 06:20:00,1.98492,1.98514,1.98489,1.98489,9000000.0
2009-10-23 06:21:00,1.98492,1.98494,1.98476,1.98489,8000000.0
2009-10-23 06:22:00,1.98538,1.98542,1.9851,1.9851,8000000.0
2009-10-23 06:23:00,1.98485,1.98498,1.9847,1.9847,8000000.0
2009-10-23 06:24:00,1.98491,1.98502,1.98479,1.98499,11000000.0
2009-10-23 06:25:00,1.98504,1.98506,1.98485,1.98494,11000000.0
2009-10-23 06:26:00,1.9847,1.98486,1.98463,1.98463,11000000.0
2009-10-23 06:27:00,1.98425,1.98458,1.98412,1.98412,7000000.0
2009-10-23 06:28:00,1.9847,1.9847,1.98453,1.98461,8000000.0
2009-10-23 06:29:00,1.98458,1.98462,1.98449,1.98454,8000000.0
2009-10-23 06:30:00,1.9846,1.98474,1.9846,1.98473,8000000.0
2009-10-23 06:31:00,1.98476,1.9848,1.9846,1.9848,7000000.0
2009-10-23 06:32:00,1.98492,1.98492,1.98475,1.98489,7000000.0
2009-10-23 06:33:00,1.98499,1.98545,1.98499,1.98545,7000000.0
2009-10-23 06:34:00,1.98547,1.98547,1.98533,1.98533,7000000.0
2009-10-23 06:35:00,1.98509,1.98541,1.98509,1.98541,8000000.0
2009-10-23 06:36:00,1.9854,1.9854,1.98519,1.98534,7000000.0
2009-10-23 06:37:00,1.9854,1.98548,1.9853,1.98548,10000000.0
2009-10-23 06:38:00,1.98543,1.98545,1.98539,1.9854,5000000.0
2009-10-23 06:39:00,1.98493,1.98511,1.98472,1.98511,5000000.0
2009-10-23 06:40:00,1.98536,1.98536,1.98479,1.98479,6000000.0
2009-10-23 06:41:00,1.98534,1.98535,1.98519,1.9852,7000000.0
2009-10-23 06:42:00,1.9847,1.98477,1.98433,1.98477,9000000.0
2009-10-23 06:43:00,1.98502,1.98517,1.98502,1.98511,7000000.0
2009-10-23 06:44:00,1.98508,1.98508,1.98492,1.98505,8000000.0
2009-10-23 06:45:00,1.9852,1.98536,1.9852,1.98534,6000000.0
2009-10-23 06:46:00,1.98531,1.98531,1.98521,1.98521,5000000.0
2009-10-23 06:47:00,1.98509,1.98509,1.98493,1.98493,8000000.0
2009-10-23 06:48:00,1.98496,1.98506,1.98494,1.98494,7000000.0
2009-10-23 06:49:00,1.98484,1.98484,1.98416,1.98416,8000000.0
2009-10-23 06:50:00,1.98412,1.98412,1.98388,1.98393,10000000.0
2009-10-23 06:51:00,1.98387,1.984,1.98386,1.98396,10000000.0
2009-10-23 06:52:00,1.98404,1.98404,1.98383,1.98384,8000000.0
2009-10-23 06:53:00,1.98378,1.98381,1.9836,1.98367,8000000.0
2009-10-23 06:54:00,1.98409,1.98409,1.98391,1.98405,8000000.0
2009-10-23 06:55:00,1.98377,1.98429,1.98377,1.98397,9000000.0
2009-10-23 06:56:00,1.98401,1.98419,1.98401,1.98406,8000000.0
2009-10-23 06:57:00,1.98419,1.98428,1.98419,1.98425,7000000.0
2009-10-23 06:58:00,1.98373,1.98373,1.98323,1.98342,7000000.0
2009-10-23 06:59:00,1.9841,1.98411,1.98396,1.98411,6000000.0
2009-10-23 07:00:00,1.984,1.984,1.98378,1.98378,7000000.0
2009-10-23 07:01:00,1.98387,1.98387,1.98362,1.98362,5000000.0
2009-10-23 07:02:00,1.98373,1.98373,1.98338,1.98362,6000000.0
2009-10-23 07:03:00,1.98369,1.98376,1.98362,1.98376,5000000.0
2009-10-23 07:04:00,1.98374,1.9839,1.98317,1.98317,8000000.0
2009-10-23 07:05:00,1.98365,1.98376,1.98354,1.98376,11000000.0
2009-10-23 07:06:00,1.98328,1.98361,1.98328,1.98338,11000000.0
2009-10-23 07:07:00,1.98333,1.98342,1.9833,1.98339,5000000.0
2009-10-23 07:08:00,1.98348,1.98348,1.98321,1.98321,5000000.0
2009-10-23 07:09:00,1.98315,1.9833,1.98306,1.9833,8000000.0
2009-10-23 07:10:00,1.98326,1.98338,1.98325,1.98326,7000000.0
2009-10-23 07:11:00,1.98319,1.98319,1.98282,1.98305,10000000.0
2009-10-23 07:12:00,1.98302,1.98303,1.98286,1.98286,5000000.0
2009-10-23 07:13:00,1.98291,1.98328,1.98291,1.9832,8000000.0
2009-10-23 07:14:00,1.98335,1.98335,1.98276,1.98276,7000000.0
2009-10-23 07:15:00,1.98272,1.98301,1.98267,1.98301,10000000.0
2009-10-23 07:16:00,1.98348,1.98366,1.98343,1.98366,8000000.0
2009-10-23 07:17:00,1.98353,1.98375,1.98353,1.98361,5000000.0
2009-10-23 07:18:00,1.98409,1.98453,1.98409,1.98453,8000000.0
2009-10-23 07:19:00,1.98436,1.98443,1.98423,1.98436,8000000.0
2009-10-23 07:20:00,1.98435,1.98487,1.98435,1.98487,9000000.0
2009-10-23 07:21:00,1.9848,1.9848,1.9847,1.98478,5000000.0
2009-10-23 07:22:00,1.98449,1.98449,1.98422,1.98448,11000000.0
2009-10-23 07:23:00,1.98446,1.9845,1.98433,1.98434,7000000.0
2009-10-23 07:24:00,1.98437,1.98463,1.98427,1.9846,9000000.0
2009-10-23 07:25:00,1.98474,1.98474,1.98404,1.98404,8000000.0
2009-10-23 07:26:00,1.98423,1.98423,1.98404,1.98422,7000000.0
2009-10-23 07:27:00,1.98456,1.98456,1.98434,1.98439,7000000.0
2009-10-23 07:28:00,1.98395,1.98395,1.98358,1.98368,7000000.0
2009-10-23 07:29:00,1.98381,1.98417,1.98381,1.98397,8000000.0
2009-10-23 07:30:00,1.98401,1.98444,1.98397,1.98444,8000000.0
2009-10-23 07:31:00,1.98477,1.98539,1.98477,1.98539,7000000.0
2009-10-23 07:32:00,1.98553,1.98556,1.98542,1.98556,5000000.0
2009-10-23 07:33:00,1.98573,1.98626,1.98573,1.98626,8000000.0
2009-10-23 07:34:00,1.9862,1.98636,1.98605,1.98629,11000000.0
2009-10-23 07:35:00,1.98686,1.98689,1.9868,1.98685,8000000.0
2009-10-23 07:36:00,1.98688,1.98741,1.98688,1.98741,7000000.0
2009-10-23 07:37:00,1.987,1.987,1.98683,1.98686,7000000.0
2009-10-23 07:38:00,1.98688,1.98697,1.98672,1.98693,11000000.0
2009-10-23 07:39:00,1.9863,1.9863,1.98615,1.98616,7000000.0
2009-10-23 07:40:00,1.9862,1.9862,1.98598,1.98598,8000000.0
2009-10-23 07:41:00,1.9861,1.98622,1.9861,1.98613,9000000.0
2009-10-23 07:42:00,1.98611,1.98611,1.98564,1.98564,11000000.0
2009-10-23 07:43:00,1.98554,1.98554,1.98533,1.98536,7000000.0
2009-10-23 07:44:00,1.98538,1.98538,1.9849,1.9849,7000000.0
2009-10-23 07:45:00,1.98443,1.98467,1.98443,1.98463,9000000.0
2009-10-23 07:46:00,1.98461,1.98465,1.98438,1.98465,10000000.0
2009-10-23 07:47:00,1.98486,1.98498,1.98482,1.98498,7000000.0
2009-10-23 07:48:00,1.98513,1.9853,1.98505,1.98522,8000000.0
2009-10-23 07:49:00,1.98549,1.9855,1.98524,1.98548,8000000.0
2009-10-23 07:50:00,1.98564,1.98564,1.9854,1.98551,7000000.0
2009-10-23 07:51:00,1.98535,1.98535,1.98453,1.98453,8000000.0
2009-10-23 07:52:00,1.98418,1.98446,1.98418,1.98446,10000000.0
2009-10-23 07:53:00,1.98464,1.98494,1.98464,1.9849,5000000.0
2009-10-23 07:54:00,1.98476,1.98476,1.98446,1.98461,6000000.0
2009-10-23 07:55:00,1.98458,1.98458,1.98432,1.98432,9000000.0
2009-10-23 07:56:00,1.98461,1.98474,1.98454,1.98473,6000000.0
2009-10-23 07:57:00,1.98428,1.98434,1.98414,1.98414,7000000.0
2009-10-23 07:58:00,1.98422,1.98432,1.98382,1.98382,7000000.0
2009-10-23 07:59:00,1.98346,1.98346,1.98227,1.98227,7000000.0
2009-10-23 08:00:00,1.9818,1.9826,1.9818,1.9826,8000000.0
2009-10-23 08:01:00,1.98319,1.98324,1.98292,1.98305,10000000.0
2009-10-23 08:02:00,1.98316,1.98341,1.98316,1.98341,7000000.0
2009-10-23 08:03:00,1.98351,1.98352,1.98295,1.98352,8000000.0
2009-10-23 08:04:00,1.98361,1.98361,1.98303,1.98303,8000000.0
2009-10-23 08:05:00,1.98373,1.98458,1.98373,1.98458,8000000.0
2009-10-23 08:06:00,1.9842,1.98457,1.9841,1.98457,7000000.0
2009-10-23 08:07:00,1.98486,1.98507,1.98482,1.98496,7000000.0
2009-10-23 08:08:00,1.98486,1.98486,1.98447,1.98461,7000000.0
2009-10-23 08:09:00,1.98449,1.98454,1.98434,1.98444,7000000.0
2009-10-23 08:10:00,1.98437,1.98452,1.98437,1.98449,7000000.0
2009-10-23 08:11:00,1.98435,1.98448,1.98428,1.98437,8000000.0
2009-10-23 08:12:00,1.98425,1.98428,1.98408,1.98428,6000000.0
2009-10-23 08:13:00,1.98418,1.98431,1.98418,1.98424,7000000.0
2009-10-23 08:14:00,1.98409,1.98448,1.98409,1.98426,9000000.0
2009-10-23 08:15:00,1.98429,1.98429,1.98402,1.98402,8000000.0
2009-10-23 08:16:00,1.98351,1.98351,1.98318,1.98326,11000000.0
2009-10-23 08:17:00,1.98334,1.98374,1.98334,1.98372,7000000.0
2009-10-23 08:18:00,1.98373,1.98373,1.98346,1.98361,9000000.0
2009-10-23 08:19:00,1.98378,1.98378,1.98326,1.98327,7000000.0
2009-10-23 08:20:00,1.98301,1.98469,1.98301,1.98469,8000000.0
2009-10-23 08:21:00,1.98511,1.98511,1.98496,1.98505,8000000.0
2009-10-23 08:22:00,1.98503,1.98526,1.98492,1.98492,8000000.0
2009-10-23 08:23:00,1.98541,1.98605,1.98541,1.98556,7000000.0
2009-10-23 08:24:00,1.98517,1.98552,1.98517,1.98552,7000000.0
2009-10-23 08:25:00,1.98552,1.98583,1.98543,1.98573,10000000.0
2009-10-23 08:26:00,1.98574,1.98608,1.98574,1.98577,7000000.0
2009-10-23 08:27:00,1.98624,1.98629,1.98585,1.98629,10000000.0
2009-10-23 08:28:00,1.98597,1.98597,1.98554,1.98555,7000000.0
2009-10-23 08:29:00,1.98551,1.9857,1.98545,1.98563,10000000.0
2009-10-23 08:30:00,1.9855,1.98571,1.9855,1.9856,7000000.0
2009-10-23 08:31:00,1.9856,1.98578,1.9856,1.98567,10000000.0
2009-10-23 08:32:00,1.98523,1.98537,1.98523,1.98537,8000000.0
2009-10-23 08:33:00,1.98546,1.98571,1.98546,1.98571,7000000.0
2009-10-23 08:34:00,1.98593,1.98659,1.98593,1.98659,6000000.0
2009-10-23 08:35:00,1.9871,1.98721,1.9871,1.98711,6000000.0
2009-10-23 08:36:00,1.98671,1.98692,1.98647,1.98675,8000000.0
2009-10-23 08:37:00,1.98698,1.98715,1.98698,1.987,6000000.0
2009-10-23 08:38:00,1.98707,1.98733,1.98707,1.98732,10000000.0
2009-10-23 08:39:00,1.98745,1.98768,1.98745,1.98756,11000000.0
2009-10-23 08:40:00,1.98758,1.98767,1.98734,1.98766,8000000.0
2009-10-23 08:41:00,1.98769,1.98846,1.98751,1.98846,11000000.0
2009-10-23 08:42:00,1.98869,1.98869,1.98816,1.98816,10000000.0
2009-10-23 08:43:00,1.98809,1.98818,1.98778,1.98778,8000000.0
2009-10-23 08:44:00,1.98723,1.98726,1.98701,1.98701,5000000.0
2009-10-23 08:45:00,1.98697,1.9872,1.98685,1.9869,8000000.0
2009-10-23 08:46:00,1.98676,1.98688,1.98547,1.98645,6000000.0
2009-10-23 08:47:00,1.98635,1.98635,1.98591,1.98591,7000000.0
2009-10-23 08:48:00,1.98552,1.98552,1.98535,1.98539,10000000.0
2009-10-23 08:49:00,1.98562,1.98562,1.98531,1.98531,11000000.0
2009-10-23 08:50:00,1.9854,1.98574,1.9854,1.98574,7000000.0
2009-10-23 08:51:00,1.98574,1.98574,1.9853,1.9853,8000000.0
2009-10-23 08:52:00,1.98538,1.98538,1.98505,1.98526,9000000.0
2009-10-23 08:53:00,1.98536,1.98553,1.98501,1.98525,8000000.0
2009-10-23 08:54:00,1.98511,1.98523,1.98508,1.98519,8000000.0
2009-10-23 08:55:00,1.98559,1.98575,1.98552,1.98552,8000000.0
2009-10-23 08:56:00,1.98554,1.98576,1.98554,1.98558,7000000.0
2009-10-23 08:57:00,1.98574,1.98594,1.98566,1.98594,8000000.0
2009-10-23 08:58:00,1.98563,1.98563,1.98486,1.98486,7000000.0
2009-10-23 08:59:00,1.98482,1.9853,1.98482,1.9853,6000000.0
2009-10-23 09:00:00,1.98528,1.98528,1.98495,1.98523,8000000.0
2009-10-23 09:01:00,1.9853,1.98596,1.9853,1.9857,9000000.0
2009-10-23 09:02:00,1.98608,1.98635,1.98608,1.98635,10000000.0
2009-10-23 09:03:00,1.98671,1.98692,1.98668,1.9868,7000000.0
2009-10-23 09:04:00,1.98707,1.98713,1.98698,1.98713,7000000.0
2009-10-23 09:05:00,1.9873,1.98743,1.98704,1.98708,7000000.0
2009-10-23 09:06:00,1.98708,1.98708,1.98677,1.98677,11000000.0
2009-10-23 09:07:00,1.98691,1.98698,1.98661,1.98661,8000000.0
2009-10-23 09:08:00,1.98652,1.98652,1.98616,1.98635,10000000.0
2009-10-23 09:09:00,1.98627,1.98665,1.98627,1.98665,11000000.0
2009-10-23 09:10:00,1.98619,1.98619,1.98587,1.98613,7000000.0
2009-10-23 09:11:00,1.98618,1.98618,1.98586,1.9861,9000000.0
2009-10-23 09:12:00,1.986,1.98622,1.98527,1.98527,8000000.0
2009-10-23 09:13:00,1.98516,1.98521,1.98452,1.98452,9000000.0
2009-10-23 09:14:00,1.98453,1.98479,1.9844,1.98479,11000000.0
2009-10-23 09:15:00,1.98481,1.98481,1.98446,1.98446,7000000.0
2009-10-23 09:16:00,1.98474,1.98492,1.98457,1.98492,8000000.0
2009-10-23 09:17:00,1.98488,1.98505,1.98448,1.98448,11000000.0
2009-10-23 09:18:00,1.98421,1.98421,1.98388,1.98388,8000000.0
2009-10-23 09:19:00,1.98373,1.98416,1.9837,1.98416,7000000.0
2009-10-23 09:20:00,1.98425,1.98425,1.98403,1.9841,7000000.0
2009-10-23 09:21:00,1.98391,1.98396,1.98367,1.98377,8000000.0
2009-10-23 09:22:00,1.98382,1.98404,1.98381,1.98404,8000000.0
2009-10-23 09:23:00,1.98388,1.98427,1.98388,1.98427,7000000.0
2009-10-23 09:24:00,1.98432,1.98446,1.98432,1.98446,8000000.0
2009-10-23 09:25:00,1.98411,1.98416,1.984,1.98415,7000000.0
2009-10-23 09:26:00,1.98406,1.98417,1.98404,1.98412,11000000.0
2009-10-23 09:27:00,1.98413,1.98433,1.98404,1.98433,11000000.0
2009-10-23 09:28:00,1.98459,1.98461,1.98449,1.98461,9000000.0
2009-10-23 09:29:00,1.98462,1.98482,1.98448,1.9846,8000000.0
2009-10-23 09:30:00,1.98474,1.9848,1.98464,1.98464,7000000.0
2009-10-23 09:31:00,1.98469,1.98469,1.98437,1.98437,7000000.0
2009-10-23 09:32:00,1.98445,1.9845,1.98437,1.9844,7000000.0
2009-10-23 09:33:00,1.98442,1.98457,1.98438,1.98457,8000000.0
2009-10-23 09:34:00,1.98458,1.98458,1.98445,1.9845,7000000.0
2009-10-23 09:35:00,1.98458,1.98474,1.98451,1.9846,10000000.0
2009-10-23 09:36:00,1.9845,1.98472,1.9845,1.98468,8000000.0
2009-10-23 09:37:00,1.98473,1.98489,1.98471,1.98489,11000000.0
2009-10-23 09:38:00,1.98501,1.98519,1.98319,1.98519,11000000.0
2009-10-23 09:39:00,1.98523,1.98536,1.98517,1.98527,7000000.0
2009-10-23 09:40:00,1.98557,1.98592,1.98557,1.98586,9000000.0
2009-10-23 09:41:00,1.98601,1.98611,1.98593,1.98606,8000000.0
2009-10-23 09:42:00,1.98615,1.98615,1.98601,1.98613,6000000.0
2009-10-23 09:43:00,1.98617,1.98634,1.98608,1.98608,11000000.0
2009-10-23 09:44:00,1.98606,1.98611,1.98594,1.986,8000000.0
2009-10-23 09:45:00,1.98606,1.98606,1.9859,1.98598,6000000.0
2009-10-23 09:46:00,1.98599,1.98599,1.98556,1.98598,11000000.0
2009-10-23 09:47:00,1.98588,1.98605,1.98588,1.98591,9000000.0
2009-10-23 09:48:00,1.98553,1.9858,1.98553,1.9858,7000000.0
2009-10-23 09:49:00,1.98568,1.98568,1.98526,1.98538,11000000.0
2009-10-23 09:50:00,1.98531,1.98561,1.98523,1.98561,8000000.0
2009-10-23 09:51:00,1.98552,1.98552,1.98498,1.98501,8000000.0
2009-10-23 09:52:00,1.98471,1.98474,1.98442,1.98444,8000000.0
2009-10-23 09:53:00,1.98458,1.98475,1.98456,1.98473,10000000.0
2009-10-23 09:54:00,1.98484,1.98488,1.98465,1.98465,10000000.0
2009-10-23 09:55:00,1.98477,1.98477,1.98427,1.98427,8000000.0
2009-10-23 09:56:00,1.98444,1.98465,1.98394,1.98401,10000000.0
2009-10-23 09:57:00,1.98346,1.98421,1.98346,1.98421,8000000.0
2009-10-23 09:58:00,1.98475,1.98507,1.98475,1.98507,5000000.0
2009-10-23 09:59:00,1.9852,1.98527,1.98494,1.98494,6000000.0
2009-10-23 10:00:00,1.98499,1.98499,1.98469,1.98476,10000000.0
2009-10-23 10:01:00,1.98497,1.98497,1.98472,1.98489,10000000.0
2009-10-23 10:02:00,1.98453,1.98505,1.98453,1.98505,10000000.0
2009-10-23 10:03:00,1.98452,1.98483,1.98452,1.98483,7000000.0
2009-10-23 10:04:00,1.98463,1.98496,1.98455,1.98493,7000000.0
2009-10-23 10:05:00,1.98454,1.98499,1.98454,1.98499,11000000.0
2009-10-23 10:06:00,1.98533,1.98533,1.98511,1.98513,7000000.0
2009-10-23 10:07:00,1.98518,1.98571,1.98518,1.9857,7000000.0
2009-10-23 10:08:00,1.98569,1.98598,1.98555,1.98598,7000000.0
2009-10-23 10:09:00,1.98597,1.98618,1.98597,1.986,7000000.0
2009-10-23 10:10:00,1.98629,1.98671,1.98629,1.98671,7000000.0
2009-10-23 10:11:00,1.98687,1.98692,1.98668,1.98683,7000000.0
2009-10-23 10:12:00,1.98677,1.98698,1.98657,1.98681,8000000.0
2009-10-23 10:13:00,1.98691,1.98691,1.98649,1.9865,8000000.0
2009-10-23 10:14:00,1.98651,1.98758,1.98639,1.98758,7000000.0
2009-10-23 10:15:00,1.98749,1.98749,1.98712,1.98712,10000000.0
2009-10-23 10:16:00,1.98738,1.98759,1.98715,1.98715,7000000.0
2009-10-23 10:17:00,1.98712,1.98754,1.98706,1.98754,11000000.0
2009-10-23 10:18:00,1.98742,1.98759,1.98742,1.98752,8000000.0
2009-10-23 10:19:00,1.98732,1.98747,1.98724,1.98724,9000000.0
2009-10-23 10:20:00,1.98721,1.98737,1.98718,1.98718,7000000.0
2009-10-23 10:21:00,1.98722,1.98747,1.9871,1.98747,8000000.0
2009-10-23 10:22:00,1.987,1.98792,1.98699,1.98792,7000000.0
2009-10-23 10:23:00,1.98812,1.98838,1.98812,1.98828,7000000.0
2009-10-23 10:24:00,1.98864,1.9887,1.98852,1.9887,7000000.0
2009-10-23 10:25:00,1.98922,1.98951,1.98915,1.98933,9000000.0
2009-10-23 10:26:00,1.98941,1.98949,1.98927,1.98933,11000000.0
2009-10-23 10:27:00,1.98914,1.98936,1.989,1.98936,8000000.0
2009-10-23 10:28:00,1.98923,1.98923,1.98872,1.98872,9000000.0
2009-10-23 10:29:00,1.98845,1.98895,1.98829,1.98895,8000000.0
2009-10-23 10:30:00,1.98951,1.99126,1.98951,1.99126,8000000.0
2009-10-23 10:31:00,1.99172,1.99174,1.99114,1.99114,7000000.0
2009-10-23 10:32:00,1.99142,1.99142,1.99032,1.99032,9000000.0
2009-10-23 10:33:00,1.99026,1.9903,1.98961,1.98961,7000000.0
2009-10-23 10:34:00,1.98966,1.98989,1.9894,1.98943,7000000.0
2009-10-23 10:35:00,1.98937,1.9901,1.98929,1.9901,7000000.0
2009-10-23 10:36:00,1.99016,1.99023,1.99005,1.99015,8000000.0
2009-10-23 10:37:00,1.98994,1.99028,1.98981,1.98981,8000000.0
2009-10-23 10:38:00,1.98961,1.9897,1.98943,1.98949,10000000.0
2009-10-23 10:39:00,1.98941,1.98943,1.98922,1.98943,8000000.0
2009-10-23 10:40:00,1.98921,1.98921,1.98872,1.98903,7000000.0
2009-10-23 10:41:00,1.98908,1.98959,1.98908,1.98959,5000000.0
2009-10-23 10:42:00,1.98939,1.98939,1.98895,1.98904,7000000.0
2009-10-23 10:43:00,1.98934,1.98939,1.98902,1.98911,10000000.0
2009-10-23 10:44:00,1.98896,1.98896,1.98861,1.98891,7000000.0
2009-10-23 10:45:00,1.9892,1.98959,1.98918,1.98937,8000000.0
2009-10-23 10:46:00,1.98902,1.98921,1.98895,1.98921,8000000.0
2009-10-23 10:47:00,1.98893,1.98893,1.98822,1.98822,7000000.0
2009-10-23 10:48:00,1.98824,1.98824,1.9881,1.98818,8000000.0
2009-10-23 10:49:00,1.98806,1.98828,1.98795,1.98828,9000000.0
2009-10-23 10:50:00,1.98844,1.98862,1.98834,1.98862,8000000.0
2009-10-23 10:51:00,1.9885,1.98889,1.98836,1.98889,9000000.0
2009-10-23 10:52:00,1.98941,1.98992,1.98939,1.98985,8000000.0
2009-10-23 10:53:00,1.99006,1.99006,1.98966,1.98966,9000000.0
2009-10-23 10:54:00,1.98985,1.98997,1.98972,1.98981,10000000.0
2009-10-23 10:55:00,1.98967,1.98976,1.98967,1.98975,7000000.0
2009-10-23 10:56:00,1.98958,1.98999,1.98752,1.98999,7000000.0
2009-10-23 10:57:00,1.99008,1.9901,1.98957,1.98957,8000000.0
2009-10-23 10:58:00,1.98969,1.98989,1.98968,1.9897,7000000.0
2009-10-23 10:59:00,1.98932,1.98949,1.98929,1.98929,5000000.0
2009-10-23 11:00:00,1.98923,1.98929,1.98784,1.98784,7000000.0
2009-10-23 11:01:00,1.98923,1.98923,1.98917,1.98921,5000000.0
2009-10-23 11:02:00,1.98939,1.98942,1.98935,1.98939,7000000.0
2009-10-23 11:03:00,1.98938,1.98968,1.98928,1.98968,11000000.0
2009-10-23 11:04:00,1.98977,1.98977,1.98931,1.98931,11000000.0
2009-10-23 11:05:00,1.98965,1.99009,1.98965,1.99,7000000.0
2009-10-23 11:06:00,1.98997,1.98997,1.98985,1.98991,6000000.0
2009-10-23 11:07:00,1.9901,1.99018,1.98996,1.98996,7000000.0
2009-10-23 11:08:00,1.98969,1.98977,1.98942,1.98946,9000000.0
2009-10-23 11:09:00,1.98913,1.98921,1.9891,1.98921,8000000.0
2009-10-23 11:10:00,1.98913,1.9892,1.98878,1.98878,8000000.0
2009-10-23 11:11:00,1.98877,1.98892,1.98868,1.98889,10000000.0
2009-10-23 11:12:00,1.98873,1.98873,1.98791,1.98791,7000000.0
2009-10-23 11:13:00,1.98739,1.98758,1.98708,1.98758,11000000.0
2009-10-23 11:14:00,1.98741,1.98749,1.98717,1.98725,11000000.0
2009-10-23 11:15:00,1.98756,1.98786,1.98756,1.98762,7000000.0
2009-10-23 11:16:00,1.98776,1.98833,1.98776,1.98833,7000000.0
2009-10-23 11:17:00,1.98848,1.98943,1.98848,1.98943,7000000.0
2009-10-23 11:18:00,1.98954,1.98974,1.98936,1.98936,10000000.0
2009-10-23 11:19:00,1.98931,1.98944,1.98931,1.98941,11000000.0
2009-10-23 11:20:00,1.98906,1.98936,1.98906,1.98936,8000000.0
2009-10-23 11:21:00,1.98916,1.98916,1.98874,1.98874,7000000.0
2009-10-23 11:22:00,1.98878,1.98894,1.98878,1.98894,8000000.0
2009-10-23 11:23:00,1.98885,1.98885,1.98859,1.98859,5000000.0
2009-10-23 11:24:00,1.98846,1.98846,1.98828,1.98831,7000000.0
2009-10-23 11:25:00,1.98838,1.98868,1.98838,1.98868,8000000.0
2009-10-23 11:26:00,1.98879,1.98879,1.9885,1.98852,11000000.0
2009-10-23 11:27:00,1.9886,1.9886,1.98803,1.98803,8000000.0
2009-10-23 11:28:00,1.98773,1.98777,1.98765,1.9877,7000000.0
2009-10-23 11:29:00,1.98746,1.98746,1.98707,1.98713,8000000.0
2009-10-23 11:30:00,1.987,1.98718,1.98683,1.98683,7000000.0
2009-10-23 11:31:00,1.98661,1.98661,1.98611,1.98611,11000000.0
2009-10-23 11:32:00,1.98679,1.98723,1.98679,1.98723,11000000.0
2009-10-23 11:33:00,1.98745,1.98752,1.98727,1.98752,7000000.0
2009-10-23 11:34:00,1.98737,1.98765,1.98734,1.98765,7000000.0
2009-10-23 11:35:00,1.98776,1.98796,1.98773,1.98796,10000000.0
2009-10-23 11:36:00,1.98787,1.98789,1.98773,1.98779,8000000.0
2009-10-23 11:37:00,1.98772,1.98772,1.98741,1.98754,8000000.0
2009-10-23 11:38:00,1.98746,1.98764,1.98743,1.98753,9000000.0
2009-10-23 11:39:00,1.98746,1.98793,1.98746,1.98784,6000000.0
2009-10-23 11:40:00,1.98777,1.98777,1.98751,1.9877,11000000.0
2009-10-23 11:41:00,1.98761,1.98761,1.98732,1.98732,5000000.0
2009-10-23 11:42:00,1.98756,1.98756,1.98733,1.98738,11000000.0
2009-10-23 11:43:00,1.98728,1.98733,1.98717,1.98727,7000000.0
2009-10-23 11:44:00,1.98748,1.98759,1.98748,1.98759,7000000.0
2009-10-23 11:45:00,1.98702,1.98735,1.98702,1.98722,11000000.0
2009-10-23 11:46:00,1.98723,1.98746,1.98723,1.98734,7000000.0
2009-10-23 11:47:00,1.98723,1.98733,1.98713,1.98727,9000000.0
2009-10-23 11:48:00,1.98716,1.98743,1.98716,1.98726,10000000.0
2009-10-23 11:49:00,1.98736,1.98744,1.98716,1.98716,7000000.0
2009-10-23 11:50:00,1.98722,1.98744,1.98722,1.98739,7000000.0
2009-10-23 11:51:00,1.9874,1.9874,1.987,1.98729,8000000.0
2009-10-23 11:52:00,1.98714,1.98736,1.98714,1.98735,10000000.0
2009-10-23 11:53:00,1.98695,1.98701,1.98683,1.98693,10000000.0
2009-10-23 11:54:00,1.98698,1.98703,1.98672,1.98703,9000000.0
2009-10-23 11:55:00,1.98705,1.98705,1.9869,1.9869,8000000.0
2009-10-23 11:56:00,1.98718,1.98744,1.98708,1.98744,11000000.0
2009-10-23 11:57:00,1.98732,1.98745,1.98731,1.98731,8000000.0
2009-10-23 11:58:00,1.98728,1.98759,1.98724,1.98759,9000000.0
2009-10-23 11:59:00,1.98731,1.98731,1.98705,1.98707,7000000.0
2009-10-23 12:00:00,1.98704,1.98707,1.98686,1.98689,7000000.0
2009-10-23 12:01:00,1.98688,1.98706,1.98683,1.98689,10000000.0
2009-10-23 12:02:00,1.98689,1.98694,1.98674,1.98682,10000000.0
2009-10-23 12:03:00,1.98655,1.98693,1.98655,1.98693,7000000.0
2009-10-23 12:04:00,1.98713,1.98713,1.98692,1.98696,9000000.0
2009-10-23 12:05:00,1.98695,1.98728,1.98694,1.98728,11000000.0
2009-10-23 12:06:00,1.98751,1.98761,1.98736,1.98744,7000000.0
2009-10-23 12:07:00,1.98791,1.98793,1.98775,1.9879,7000000.0
2009-10-23 12:08:00,1.98778,1.98789,1.98754,1.98754,9000000.0
2009-10-23 12:09:00,1.9876,1.98811,1.9876,1.98791,8000000.0
2009-10-23 12:10:00,1.98806,1.98806,1.98784,1.98784,6000000.0
2009-10-23 12:11:00,1.98807,1.98832,1.98796,1.98832,7000000.0
2009-10-23 12:12:00,1.98823,1.98885,1.98822,1.98881,7000000.0
2009-10-23 12:13:00,1.98901,1.98933,1.9889,1.98908,10000000.0
2009-10-23 12:14:00,1.98894,1.98903,1.98888,1.98902,8000000.0
2009-10-23 12:15:00,1.98922,1.98981,1.98922,1.98974,8000000.0
2009-10-23 12:16:00,1.98968,1.98968,1.98939,1.98943,8000000.0
2009-10-23 12:17:00,1.98922,1.98922,1.98903,1.98913,8000000.0
2009-10-23 12:18:00,1.98901,1.98933,1.98901,1.98933,11000000.0
2009-10-23 12:19:00,1.98893,1.98926,1.98893,1.98926,9000000.0
2009-10-23 12:20:00,1.9893,1.98956,1.98912,1.98956,10000000.0
2009-10-23 12:21:00,1.98949,1.98964,1.98761,1.98761,7000000.0
2009-10-23 12:22:00,1.98958,1.98977,1.9894,1.98977,8000000.0
2009-10-23 12:23:00,1.98972,1.98989,1.98972,1.98981,7000000.0
2009-10-23 12:24:00,1.98999,1.98999,1.98983,1.98989,7000000.0
2009-10-23 12:25:00,1.98981,1.98981,1.9896,1.98974,6000000.0
2009-10-23 12:26:00,1.98976,1.98976,1.9896,1.98965,8000000.0
2009-10-23 12:27:00,1.98965,1.98981,1.98965,1.98967,10000000.0
2009-10-23 12:28:00,1.98971,1.98982,1.98943,1.9895,9000000.0
2009-10-23 12:29:00,1.98941,1.98984,1.98941,1.98984,6000000.0
2009-10-23 12:30:00,1.98985,1.98985,1.9896,1.98971,7000000.0
2009-10-23 12:31:00,1.98953,1.98953,1.98897,1.98897,11000000.0
2009-10-23 12:32:00,1.98885,1.98924,1.98885,1.98903,7000000.0
2009-10-23 12:33:00,1.98915,1.98915,1.98896,1.98896,7000000.0
2009-10-23 12:34:00,1.98893,1.98935,1.98893,1.98922,7000000.0
2009-10-23 12:35:00,1.98938,1.98942,1.98934,1.98942,8000000.0
2009-10-23 12:36:00,1.98903,1.98903,1.98871,1.98871,8000000.0
2009-10-23 12:37:00,1.98865,1.98882,1.98864,1.98864,9000000.0
2009-10-23 12:38:00,1.98875,1.9893,1.98875,1.9893,8000000.0
2009-10-23 12:39:00,1.98934,1.98939,1.98926,1.98926,9000000.0
2009-10-23 12:40:00,1.98913,1.98935,1.98908,1.98928,7000000.0
2009-10-23 12:41:00,1.98972,1.99045,1.98972,1.99045,8000000.0
2009-10-23 12:42:00,1.99076,1.99098,1.99068,1.99098,10000000.0
2009-10-23 12:43:00,1.99082,1.99082,1.99044,1.99044,9000000.0
2009-10-23 12:44:00,1.99098,1.99112,1.99098,1.99109,8000000.0
2009-10-23 12:45:00,1.99079,1.99116,1.99079,1.99104,5000000.0
2009-10-23 12:46:00,1.99128,1.99156,1.99128,1.99141,9000000.0
2009-10-23 12:47:00,1.99158,1.99158,1.99117,1.99147,10000000.0
2009-10-23 12:48:00,1.99123,1.99136,1.99105,1.99105,11000000.0
2009-10-23 12:49:00,1.99148,1.99148,1.99091,1.99091,7000000.0
2009-10-23 12:50:00,1.99101,1.99101,1.99078,1.99086,7000000.0
2009-10-23 12:51:00,1.99041,1.99041,1.98985,1.98985,8000000.0
2009-10-23 12:52:00,1.98974,1.98984,1.98947,1.98973,11000000.0
2009-10-23 12:53:00,1.98944,1.9895,1.98933,1.9895,8000000.0
2009-10-23 12:54:00,1.9897,1.98985,1.98969,1.98982,7000000.0
2009-10-23 12:55:00,1.98991,1.98991,1.98935,1.98935,8000000.0
2009-10-23 12:56:00,1.98903,1.98903,1.98842,1.98842,7000000.0
2009-10-23 12:57:00,1.98833,1.98841,1.98819,1.98819,7000000.0
2009-10-23 12:58:00,1.98818,1.98821,1.98783,1.98783,8000000.0
2009-10-23 12:59:00,1.98773,1.98773,1.98729,1.98737,7000000.0
2009-10-23 13:00:00,1.98748,1.98785,1.98748,1.98784,8000000.0
2009-10-23 13:01:00,1.98785,1.98788,1.98759,1.98778,8000000.0
2009-10-23 13:02:00,1.98781,1.98794,1.98779,1.98785,7000000.0
2009-10-23 13:03:00,1.98729,1.98729,1.98706,1.98716,8000000.0
2009-10-23 13:04:00,1.98709,1.98773,1.98709,1.98773,7000000.0
2009-10-23 13:05:00,1.98779,1.98779,1.98746,1.98747,8000000.0
2009-10-23 13:06:00,1.98758,1.98758,1.98741,1.98757,7000000.0
2009-10-23 13:07:00,1.9875,1.98782,1.9875,1.9878,5000000.0
2009-10-23 13:08:00,1.98824,1.98856,1.98824,1.98856,10000000.0
2009-10-23 13:09:00,1.98868,1.98868,1.98795,1.98802,7000000.0
2009-10-23 13:10:00,1.98791,1.98805,1.98782,1.98792,9000000.0
2009-10-23 13:11:00,1.98799,1.98804,1.98775,1.98782,8000000.0
2009-10-23 13:12:00,1.98783,1.98832,1.98783,1.98829,8000000.0
2009-10-23 13:13:00,1.98814,1.98847,1.98799,1.98847,9000000.0
2009-10-23 13:14:00,1.98851,1.98859,1.98835,1.98847,6000000.0
2009-10-23 13:15:00,1.98835,1.98835,1.98802,1.98802,8000000.0
2009-10-23 13:16:00,1.9882,1.98832,1.98817,1.98828,8000000.0
2009-10-23 13:17:00,1.98829,1.9883,1.98814,1.98823,9000000.0
2009-10-23 13:18:00,1.9883,1.9883,1.98785,1.98801,10000000.0
2009-10-23 13:19:00,1.98803,1.9882,1.98803,1.9881,5000000.0
2009-10-23 13:20:00,1.98839,1.98839,1.98816,1.98821,8000000.0
2009-10-23 13:21:00,1.98836,1.98859,1.98836,1.98852,7000000.0
2009-10-23 13:22:00,1.9887,1.98884,1.98856,1.98862,11000000.0
2009-10-23 13:23:00,1.98829,1.98873,1.98825,1.98873,8000000.0
2009-10-23 13:24:00,1.98883,1.98888,1.98879,1.98886,7000000.0
2009-10-23 13:25:00,1.98879,1.98903,1.98879,1.98903,5000000.0
2009-10-23 13:26:00,1.98881,1.98881,1.98843,1.98843,10000000.0
2009-10-23 13:27:00,1.98847,1.98875,1.98846,1.98846,8000000.0
2009-10-23 13:28:00,1.98853,1.98855,1.98845,1.98847,21000000.0
2009-10-23 13:29:00,1.98844,1.98848,1.98833,1.98833,17000000.0
2009-10-23 13:30:00,1.98849,1.98849,1.9884,1.98849,7000000.0
2009-10-23 13:31:00,1.98858,1.98865,1.98858,1.98865,9000000.0
2009-10-23 13:32:00,1.98865,1.98868,1.98854,1.98855,14000000.0
2009-10-23 13:33:00,1.98856,1.98858,1.98852,1.98855,14000000.0
2009-10-23 13:34:00,1.98846,1.98857,1.98806,1.98806,31000000.0
2009-10-23 13:35:00,1.98762,1.98762,1.98726,1.98726,17000000.0
2009-10-23 13:36:00,1.98695,1.98705,1.98692,1.98705,24000000.0
2009-10-23 13:37:00,1.98698,1.98699,1.98689,1.98689,10000000.0
2009-10-23 13:38:00,1.98694,1.9872,1.98688,1.9872,18000000.0
2009-10-23 13:39:00,1.98685,1.987,1.98685,1.98692,15000000.0
2009-10-23 13:40:00,1.98705,1.98708,1.9869,1.98697,29000000.0
2009-10-23 13:41:00,1.98656,1.98674,1.98656,1.9866,13000000.0
2009-10-23 13:42:00,1.98641,1.98652,1.98636,1.9864,8000000.0
2009-10-23 13:43:00,1.98655,1.98665,1.98649,1.98657,10000000.0
2009-10-23 13:44:00,1.9866,1.98665,1.98639,1.98639,26000000.0
2009-10-23 13:45:00,1.98635,1.9864,1.98611,1.98612,22000000.0
2009-10-23 13:46:00,1.98644,1.98659,1.98642,1.98642,19000000.0
2009-10-23 13:47:00,1.98648,1.98681,1.98648,1.98681,17000000.0
2009-10-23 13:48:00,1.98679,1.98709,1.98678,1.98709,22000000.0
2009-10-23 13:49:00,1.98712,1.98712,1.98701,1.98704,24000000.0
2009-10-23 13:50:00,1.98693,1.98693,1.98681,1.98681,15000000.0
2009-10-23 13:51:00,1.98679,1.98685,1.98679,1.98685,22000000.0
2009-10-23 13:52:00,1.98708,1.98725,1.98699,1.98725,32000000.0
2009-10-23 13:53:00,1.98735,1.98739,1.9872,1.98728,28000000.0
2009-10-23 13:54:00,1.98729,1.98736,1.98727,1.98736,31000000.0
2009-10-23 13:55:00,1.98734,1.98738,1.98727,1.98728,20000000.0
2009-10-23 13:56:00,1.98724,1.98736,1.98718,1.98734,24000000.0
2009-10-23 13:57:00,1.98739,1.98743,1.98732,1.98738,34000000.0
2009-10-23 13:58:00,1.98733,1.98748,1.98733,1.98748,16000000.0
2009-10-23 13:59:00,1.98757,1.98777,1.98757,1.98777,30000000.0
2009-10-23 14:00:00,1.98772,1.98772,1.98739,1.9875,39000000.0
2009-10-23 14:01:00,1.98755,1.98768,1.98755,1.9876,30000000.0
2009-10-23 14:02:00,1.98767,1.9879,1.98767,1.98789,19000000.0
2009-10-23 14:03:00,1.98787,1.98789,1.9878,1.98789,23000000.0
2009-10-23 14:04:00,1.98793,1.98799,1.98785,1.98799,33000000.0
2009-10-23 14:05:00,1.98803,1.98803,1.98796,1.98796,28000000.0
2009-10-23 14:06:00,1.98792,1.98792,1.98774,1.98781,31000000.0
2009-10-23 14:07:00,1.98761,1.98773,1.98745,1.98756,31000000.0
2009-10-23 14:08:00,1.98756,1.98778,1.98752,1.98763,27000000.0
2009-10-23 14:09:00,1.98762,1.98765,1.98735,1.98735,27000000.0
2009-10-23 14:10:00,1.98751,1.98751,1.98724,1.98744,24000000.0
2009-10-23 14:11:00,1.98734,1.98734,1.98708,1.98719,21000000.0
2009-10-23 14:12:00,1.987,1.98713,1.98674,1.98674,22000000.0
2009-10-23 14:13:00,1.98663,1.98683,1.98652,1.98652,13000000.0
2009-10-23 14:14:00,1.98635,1.98657,1.98635,1.98657,21000000.0
2009-10-23 14:15:00,1.98645,1.98645,1.98605,1.98616,25000000.0
2009-10-23 14:16:00,1.98613,1.9866,1.98613,1.9866,26000000.0
2009-10-23 14:17:00,1.98662,1.98683,1.98662,1.98667,32000000.0
2009-10-23 14:18:00,1.98692,1.98702,1.98682,1.98682,27000000.0
2009-10-23 14:19:00,1.98702,1.98706,1.98685,1.98685,35000000.0
2009-10-23 14:20:00,1.9869,1.98701,1.98668,1.98701,32000000.0
2009-10-23 14:21:00,1.98712,1.98712,1.98689,1.98707,39000000.0
2009-10-23 14:22:00,1.98739,1.9874,1.98717,1.98727,22000000.0
2009-10-23 14:23:00,1.98727,1.98766,1.98727,1.98766,40000000.0
2009-10-23 14:24:00,1.98758,1.98764,1.98745,1.98759,10000000.0
2009-10-23 14:25:00,1.98766,1.98773,1.98742,1.98742,35000000.0
2009-10-23 14:26:00,1.98754,1.98791,1.98754,1.98791,18000000.0
2009-10-23 14:27:00,1.98772,1.98781,1.98764,1.98781,28000000.0
2009-10-23 14:28:00,1.98787,1.98787,1.98746,1.98755,21000000.0
2009-10-23 14:29:00,1.98642,1.98664,1.98631,1.98664,16000000.0
2009-10-23 14:30:00,1.98644,1.98644,1.98573,1.98573,25000000.0
2009-10-23 14:31:00,1.98596,1.98596,1.9857,1.98578,26000000.0
2009-10-23 14:32:00,1.98582,1.98592,1.98581,1.98592,32000000.0
2009-10-23 14:33:00,1.98596,1.98612,1.98591,1.98591,20000000.0
2009-10-23 14:34:00,1.98612,1.98634,1.98612,1.98624,25000000.0
2009-10-23 14:35:00,1.98614,1.98614,1.98597,1.98606,23000000.0
2009-10-23 14:36:00,1.98611,1.98611,1.98603,1.9861,11000000.0
2009-10-23 14:37:00,1.98649,1.9867,1.98633,1.98634,41000000.0
2009-10-23 14:38:00,1.98605,1.98613,1.98598,1.98613,54000000.0
2009-10-23 14:39:00,1.9864,1.98681,1.9864,1.98664,36000000.0
2009-10-23 14:40:00,1.98611,1.98611,1.98545,1.98545,36000000.0
2009-10-23 14:41:00,1.98505,1.98524,1.98505,1.9852,41000000.0
2009-10-23 14:42:00,1.98495,1.98509,1.98471,1.98509,19000000.0
2009-10-23 14:43:00,1.98482,1.98493,1.98468,1.9847,20000000.0
2009-10-23 14:44:00,1.98468,1.98477,1.98463,1.98476,25000000.0
2009-10-23 14:45:00,1.98487,1.98506,1.98487,1.98505,33000000.0
2009-10-23 14:46:00,1.98498,1.98513,1.98498,1.98501,11000000.0
2009-10-23 14:47:00,1.98483,1.98483,1.98464,1.98466,7000000.0
2009-10-23 14:48:00,1.98487,1.98488,1.9848,1.9848,21000000.0
2009-10-23 14:49:00,1.98464,1.98474,1.98441,1.98472,32000000.0
2009-10-23 14:50:00,1.98446,1.98478,1.98446,1.98474,33000000.0
2009-10-23 14:51:00,1.98463,1.98463,1.98453,1.98462,37000000.0
2009-10-23 14:52:00,1.98471,1.98471,1.9846,1.9847,17000000.0
2009-10-23 14:53:00,1.98451,1.98451,1.98441,1.98442,22000000.0
2009-10-23 14:54:00,1.9843,1.98431,1.98409,1.98409,17000000.0
2009-10-23 14:55:00,1.98409,1.98416,1.98403,1.98412,7000000.0
2009-10-23 14:56:00,1.9839,1.98416,1.98378,1.98416,21000000.0
2009-10-23 14:57:00,1.98416,1.9842,1.98406,1.9842,12000000.0
2009-10-23 14:58:00,1.98436,1.98466,1.98421,1.98466,31000000.0
2009-10-23 14:59:00,1.9846,1.98474,1.98458,1.98461,20000000.0
2009-10-23 15:00:00,1.9847,1.98502,1.9847,1.98502,32000000.0
2009-10-23 15:01:00,1.98527,1.98537,1.9851,1.98537,14000000.0
2009-10-23 15:02:00,1.9854,1.98543,1.98506,1.98534,26000000.0
2009-10-23 15:03:00,1.98537,1.98537,1.98453,1.98453,30000000.0
2009-10-23 15:04:00,1.98456,1.98471,1.98439,1.98449,29000000.0
2009-10-23 15:05:00,1.98422,1.98446,1.98422,1.98437,28000000.0
2009-10-23 15:06:00,1.98444,1.98468,1.98442,1.98468,16000000.0
2009-10-23 15:07:00,1.98454,1.98464,1.98453,1.98464,26000000.0
2009-10-23 15:08:00,1.98465,1.98472,1.98451,1.98451,25000000.0
2009-10-23 15:09:00,1.98448,1.98448,1.98416,1.98443,34000000.0
2009-10-23 15:10:00,1.9844,1.98452,1.98426,1.98432,36000000.0
2009-10-23 15:11:00,1.98381,1.98395,1.98381,1.98393,27000000.0
2009-10-23 15:12:00,1.98371,1.98371,1.98338,1.98338,26000000.0
2009-10-23 15:13:00,1.98342,1.98344,1.98319,1.98341,41000000.0
2009-10-23 15:14:00,1.98371,1.9839,1.98363,1.9839,30000000.0
2009-10-23 15:15:00,1.98389,1.98389,1.9835,1.9835,21000000.0
2009-10-23 15:16:00,1.98339,1.9834,1.98329,1.9834,9000000.0
2009-10-23 15:17:00,1.98345,1.98349,1.98326,1.98327,26000000.0
2009-10-23 15:18:00,1.9832,1.9832,1.98286,1.98286,10000000.0
2009-10-23 15:19:00,1.98291,1.98321,1.98291,1.98301,16000000.0
2009-10-23 15:20:00,1.983,1.98332,1.98278,1.98332,20000000.0
2009-10-23 15:21:00,1.98329,1.98344,1.98329,1.98344,12000000.0
2009-10-23 15:22:00,1.98354,1.98354,1.98337,1.98345,22000000.0
2009-10-23 15:23:00,1.98354,1.98361,1.98332,1.98332,36000000.0
2009-10-23 15:24:00,1.98321,1.98321,1.98285,1.98285,20000000.0
2009-10-23 15:25:00,1.9828,1.98293,1.98242,1.98242,14000000.0
2009-10-23 15:26:00,1.98243,1.98253,1.98203,1.9823,40000000.0
2009-10-23 15:27:00,1.98191,1.98191,1.98162,1.98184,32000000.0
2009-10-23 15:28:00,1.98206,1.9821,1.98191,1.98202,55000000.0
2009-10-23 15:29:00,1.9825,1.98342,1.98043,1.98043,47000000.0
2009-10-23 15:30:00,1.97986,1.98192,1.97933,1.98192,71000000.0
2009-10-23 15:31:00,1.98197,1.98198,1.9818,1.98181,58000000.0
2009-10-23 15:32:00,1.98162,1.98178,1.98162,1.98173,25000000.0
2009-10-23 15:33:00,1.9818,1.98185,1.9817,1.9817,32000000.0
2009-10-23 15:34:00,1.982,1.98222,1.9818,1.98222,22000000.0
2009-10-23 15:35:00,1.98202,1.98273,1.98178,1.98273,30000000.0
2009-10-23 15:36:00,1.98282,1.98424,1.98282,1.98424,23000000.0
2009-10-23 15:37:00,1.9848,1.985,1.98473,1.98486,24000000.0
2009-10-23 15:38:00,1.98456,1.98456,1.98408,1.98408,61000000.0
2009-10-23 15:39:00,1.98398,1.98423,1.98392,1.98419,40000000.0
2009-10-23 15:40:00,1.98428,1.98447,1.98425,1.98439,37000000.0
2009-10-23 15:41:00,1.98477,1.98512,1.98476,1.98485,43000000.0
2009-10-23 15:42:00,1.98496,1.98502,1.98483,1.98491,41000000.0
2009-10-23 15:43:00,1.98531,1.98531,1.98513,1.9853,30000000.0
2009-10-23 15:44:00,1.98553,1.9857,1.98534,1.9857,29000000.0
2009-10-23 15:45:00,1.98586,1.98586,1.98553,1.98558,36000000.0
2009-10-23 15:46:00,1.98534,1.98534,1.98442,1.98442,24000000.0
2009-10-23 15:47:00,1.98447,1.9846,1.98414,1.98417,31000000.0
2009-10-23 15:48:00,1.9841,1.98429,1.98409,1.98409,33000000.0
2009-10-23 15:49:00,1.98416,1.98416,1.98355,1.98355,25000000.0
2009-10-23 15:50:00,1.9834,1.98343,1.98338,1.98341,11000000.0
2009-10-23 15:51:00,1.98336,1.98367,1.98336,1.98367,37000000.0
2009-10-23 15:52:00,1.98365,1.98365,1.98317,1.98317,23000000.0
2009-10-23 15:53:00,1.98267,1.98269,1.98251,1.98268,15000000.0
2009-10-23 15:54:00,1.98279,1.98279,1.98222,1.98222,26000000.0
2009-10-23 15:55:00,1.98227,1.98281,1.98227,1.98281,33000000.0
2009-10-23 15:56:00,1.98297,1.98324,1.98297,1.98324,36000000.0
2009-10-23 15:57:00,1.983,1.98308,1.98276,1.98279,34000000.0
2009-10-23 15:58:00,1.98299,1.98299,1.98249,1.98249,24000000.0
2009-10-23 15:59:00,1.98206,1.98226,1.98206,1.9822,23000000.0
2009-10-23 16:00:00,1.98181,1.98186,1.98132,1.98149,51000000.0
2009-10-23 16:01:00,1.98172,1.98239,1.98172,1.98239,31000000.0
2009-10-23 16:02:00,1.98271,1.98432,1.98271,1.98432,29000000.0
2009-10-23 16:03:00,1.98484,1.98502,1.98479,1.9849,51000000.0
2009-10-23 16:04:00,1.98534,1.98621,1.98534,1.98606,38000000.0
2009-10-23 16:05:00,1.98674,1.98706,1.98659,1.98659,37000000.0
2009-10-23 16:06:00,1.98624,1.98627,1.9861,1.9861,33000000.0
2009-10-23 16:07:00,1.98609,1.98741,1.98609,1.98741,37000000.0
2009-10-23 16:08:00,1.98773,1.98877,1.98773,1.98855,37000000.0
2009-10-23 16:09:00,1.98834,1.98865,1.98834,1.98865,44000000.0
2009-10-23 16:10:00,1.98854,1.9886,1.98822,1.98822,41000000.0
2009-10-23 16:11:00,1.98852,1.98938,1.98852,1.98938,27000000.0
2009-10-23 16:12:00,1.98974,1.98974,1.98951,1.9897,22000000.0
2009-10-23 16:13:00,1.98976,1.98981,1.9894,1.9894,38000000.0
2009-10-23 16:14:00,1.98915,1.98915,1.98884,1.98886,41000000.0
2009-10-23 16:15:00,1.98904,1.98904,1.98848,1.98848,42000000.0
2009-10-23 16:16:00,1.98838,1.98854,1.98828,1.98849,45000000.0
2009-10-23 16:17:00,1.98835,1.98835,1.9875,1.9875,22000000.0
2009-10-23 16:18:00,1.98684,1.987,1.98681,1.98697,49000000.0
2009-10-23 16:19:00,1.98678,1.98703,1.98678,1.98695,27000000.0
2009-10-23 16:20:00,1.98707,1.98726,1.98705,1.98726,52000000.0
2009-10-23 16:21:00,1.98814,1.98814,1.98776,1.98813,37000000.0
2009-10-23 16:22:00,1.98798,1.98798,1.98777,1.98777,50000000.0
2009-10-23 16:23:00,1.98754,1.98754,1.98729,1.98739,48000000.0
2009-10-23 16:24:00,1.98769,1.98797,1.98769,1.9878,44000000.0
2009-10-23 16:25:00,1.98745,1.98791,1.98745,1.98791,28000000.0
2009-10-23 16:26:00,1.98826,1.9886,1.98826,1.9886,41000000.0
2009-10-23 16:27:00,1.9885,1.98889,1.9885,1.98865,46000000.0
2009-10-23 16:28:00,1.98778,1.98778,1.98724,1.98724,34000000.0
2009-10-23 16:29:00,1.98684,1.98684,1.98646,1.98681,24000000.0
2009-10-23 16:30:00,1.98652,1.98727,1.98652,1.98727,43000000.0
2009-10-23 16:31:00,1.9874,1.98762,1.98736,1.98736,36000000.0
2009-10-23 16:32:00,1.98757,1.98761,1.98742,1.98747,34000000.0
2009-10-23 16:33:00,1.9876,1.9876,1.98688,1.98688,41000000.0
2009-10-23 16:34:00,1.98698,1.98698,1.98676,1.9869,29000000.0
2009-10-23 16:35:00,1.98712,1.98712,1.98675,1.98675,53000000.0
2009-10-23 16:36:00,1.98706,1.98743,1.98698,1.98743,43000000.0
2009-10-23 16:37:00,1.98755,1.98761,1.98743,1.98752,56000000.0
2009-10-23 16:38:00,1.98773,1.98852,1.98773,1.98852,34000000.0
2009-10-23 16:39:00,1.98848,1.98855,1.98813,1.98815,43000000.0
2009-10-23 16:40:00,1.98791,1.98791,1.98754,1.98775,63000000.0
2009-10-23 16:41:00,1.9877,1.98784,1.98755,1.98781,44000000.0
2009-10-23 16:42:00,1.98785,1.98792,1.98754,1.98792,57000000.0
2009-10-23 16:43:00,1.98796,1.9883,1.98785,1.98788,20000000.0
2009-10-23 16:44:00,1.98804,1.9885,1.988,1.9885,34000000.0
2009-10-23 16:45:00,1.98862,1.98871,1.98829,1.98848,41000000.0
2009-10-23 16:46:00,1.98877,1.98887,1.98872,1.98887,59000000.0
2009-10-23 16:47:00,1.98845,1.98865,1.98838,1.98865,55000000.0
2009-10-23 16:48:00,1.98868,1.98879,1.98853,1.98856,46000000.0
2009-10-23 16:49:00,1.98873,1.98873,1.98819,1.98842,35000000.0
2009-10-23 16:50:00,1.98848,1.98905,1.98848,1.98905,45000000.0
2009-10-23 16:51:00,1.98911,1.98911,1.98888,1.98902,30000000.0
2009-10-23 16:52:00,1.98919,1.98919,1.98899,1.98914,30000000.0
2009-10-23 16:53:00,1.98899,1.98904,1.98894,1.98894,19000000.0
2009-10-23 16:54:00,1.98865,1.98865,1.98805,1.98805,18000000.0
2009-10-23 16:55:00,1.98815,1.98938,1.98815,1.98938,40000000.0
2009-10-23 16:56:00,1.98943,1.98976,1.98943,1.98976,37000000.0
2009-10-23 16:57:00,1.98965,1.98965,1.98931,1.98932,17000000.0
2009-10-23 16:58:00,1.98911,1.98916,1.98893,1.98912,45000000.0
2009-10-23 16:59:00,1.98889,1.98889,1.98813,1.98813,39000000.0
2009-10-23 17:00:00,1.98815,1.98828,1.98808,1.98828,47000000.0
2009-10-23 17:01:00,1.98837,1.98837,1.98791,1.98808,26000000.0
2009-10-23 17:02:00,1.98809,1.98831,1.98802,1.98822,33000000.0
2009-10-23 17:03:00,1.98828,1.98839,1.9881,1.98831,33000000.0
2009-10-23 17:04:00,1.98825,1.98825,1.98772,1.98772,37000000.0
2009-10-23 17:05:00,1.98784,1.98786,1.98771,1.98776,35000000.0
2009-10-23 17:06:00,1.98775,1.98787,1.98754,1.98754,46000000.0
2009-10-23 17:07:00,1.98739,1.98753,1.98734,1.98738,33000000.0
2009-10-23 17:08:00,1.98741,1.98753,1.98737,1.98745,45000000.0
2009-10-23 17:09:00,1.98739,1.98788,1.98739,1.98748,47000000.0
2009-10-23 17:10:00,1.98743,1.98743,1.98718,1.98718,36000000.0
2009-10-23 17:11:00,1.98733,1.98736,1.98701,1.98735,44000000.0
2009-10-23 17:12:00,1.98756,1.98756,1.98732,1.98752,23000000.0
2009-10-23 17:13:00,1.98767,1.9878,1.98739,1.98744,35000000.0
2009-10-23 17:14:00,1.98759,1.98774,1.98759,1.98774,27000000.0
2009-10-23 17:15:00,1.98776,1.98789,1.98767,1.98767,26000000.0
2009-10-23 17:16:00,1.98778,1.98859,1.98778,1.98859,27000000.0
2009-10-23 17:17:00,1.98841,1.98841,1.9882,1.9882,38000000.0
2009-10-23 17:18:00,1.98787,1.9879,1.98763,1.9878,29000000.0
2009-10-23 17:19:00,1.98787,1.98787,1.98773,1.98773,19000000.0
2009-10-23 17:20:00,1.98755,1.98782,1.98754,1.98754,29000000.0
2009-10-23 17:21:00,1.98723,1.98752,1.98723,1.98752,26000000.0
2009-10-23 17:22:00,1.98773,1.98803,1.98773,1.98791,30000000.0
2009-10-23 17:23:00,1.98799,1.98821,1.98799,1.98808,32000000.0
2009-10-23 17:24:00,1.98803,1.98803,1.98786,1.98787,23000000.0
2009-10-23 17:25:00,1.98801,1.98821,1.98797,1.98807,20000000.0
2009-10-23 17:26:00,1.98811,1.98817,1.98796,1.98796,18000000.0
2009-10-23 17:27:00,1.98796,1.98796,1.98712,1.98721,44000000.0
2009-10-23 17:28:00,1.98697,1.98717,1.98634,1.98708,39000000.0
2009-10-23 17:29:00,1.98723,1.98739,1.98718,1.98739,36000000.0
2009-10-23 17:30:00,1.98765,1.98817,1.98765,1.98817,61000000.0
2009-10-23 17:31:00,1.98834,1.9885,1.98801,1.98808,62000000.0
2009-10-23 17:32:00,1.98825,1.98837,1.98822,1.98835,54000000.0
2009-10-23 17:33:00,1.98818,1.98855,1.98818,1.98841,64000000.0
2009-10-23 17:34:00,1.98841,1.98882,1.98841,1.98882,60000000.0
2009-10-23 17:35:00,1.98877,1.98877,1.98799,1.98799,43000000.0
2009-10-23 17:36:00,1.98775,1.98775,1.98761,1.98763,58000000.0
2009-10-23 17:37:00,1.98759,1.98765,1.9875,1.9875,47000000.0
2009-10-23 17:38:00,1.98748,1.98759,1.98743,1.98759,44000000.0
2009-10-23 17:39:00,1.98765,1.98765,1.98707,1.98707,41000000.0
2009-10-23 17:40:00,1.98683,1.9869,1.98673,1.98673,59000000.0
2009-10-23 17:41:00,1.98653,1.98653,1.98634,1.98652,50000000.0
2009-10-23 17:42:00,1.98652,1.98654,1.98642,1.98648,37000000.0
2009-10-23 17:43:00,1.98631,1.98635,1.98624,1.98635,33000000.0
2009-10-23 17:44:00,1.98624,1.98644,1.98618,1.98644,46000000.0
2009-10-23 17:45:00,1.98636,1.98636,1.98621,1.98621,49000000.0
2009-10-23 17:46:00,1.98621,1.98645,1.98617,1.98645,56000000.0
2009-10-23 17:47:00,1.9862,1.98669,1.98604,1.98669,65000000.0
2009-10-23 17:48:00,1.98685,1.98699,1.98679,1.98699,61000000.0
2009-10-23 17:49:00,1.98696,1.98697,1.98673,1.98685,72000000.0
2009-10-23 17:50:00,1.98699,1.98702,1.98678,1.98678,53000000.0
2009-10-23 17:51:00,1.9868,1.98701,1.98674,1.98674,54000000.0
2009-10-23 17:52:00,1.98614,1.98649,1.986,1.98649,51000000.0
2009-10-23 17:53:00,1.98679,1.98679,1.98633,1.98633,42000000.0
2009-10-23 17:54:00,1.98627,1.98627,1.98609,1.98609,32000000.0
2009-10-23 17:55:00,1.98598,1.98606,1.98589,1.98606,32000000.0
2009-10-23 17:56:00,1.98636,1.98636,1.98617,1.98618,47000000.0
2009-10-23 17:57:00,1.98611,1.98688,1.98611,1.98688,34000000.0
2009-10-23 17:58:00,1.98677,1.98681,1.98647,1.98664,44000000.0
2009-10-23 17:59:00,1.98625,1.98625,1.98597,1.9861,39000000.0
2009-10-23 18:00:00,1.98607,1.98627,1.98607,1.98609,32000000.0
2009-10-23 18:01:00,1.98619,1.98627,1.98612,1.98617,52000000.0
2009-10-23 18:02:00,1.98601,1.9862,1.9858,1.9858,30000000.0
2009-10-23 18:03:00,1.98555,1.98667,1.98555,1.98643,38000000.0
2009-10-23 18:04:00,1.98663,1.98663,1.98621,1.98639,38000000.0
2009-10-23 18:05:00,1.98692,1.98736,1.98692,1.98721,36000000.0
2009-10-23 18:06:00,1.98691,1.98701,1.98676,1.98701,32000000.0
2009-10-23 18:07:00,1.987,1.987,1.98675,1.98675,38000000.0
2009-10-23 18:08:00,1.9869,1.98718,1.9869,1.98717,56000000.0
2009-10-23 18:09:00,1.98711,1.98712,1.98699,1.98711,34000000.0
2009-10-23 18:10:00,1.98715,1.98715,1.98691,1.98692,26000000.0
2009-10-23 18:11:00,1.98692,1.98692,1.98674,1.98689,34000000.0
2009-10-23 18:12:00,1.98687,1.98687,1.98669,1.98676,24000000.0
2009-10-23 18:13:00,1.98692,1.98699,1.98668,1.98668,30000000.0
2009-10-23 18:14:00,1.98681,1.98755,1.98677,1.98755,22000000.0
2009-10-23 18:15:00,1.98764,1.98791,1.98757,1.98791,21000000.0
2009-10-23 18:16:00,1.98804,1.98837,1.98804,1.98811,66000000.0
2009-10-23 18:17:00,1.98831,1.98831,1.98764,1.98764,60000000.0
2009-10-23 18:18:00,1.98746,1.98776,1.98738,1.98774,33000000.0
2009-10-23 18:19:00,1.98773,1.98773,1.98725,1.98733,46000000.0
2009-10-23 18:20:00,1.98738,1.98758,1.98738,1.98758,61000000.0
2009-10-23 18:21:00,1.98762,1.98781,1.98758,1.9876,37000000.0
2009-10-23 18:22:00,1.98762,1.98776,1.98751,1.98753,49000000.0
2009-10-23 18:23:00,1.98761,1.98779,1.98758,1.98773,34000000.0
2009-10-23 18:24:00,1.9877,1.98785,1.98755,1.98774,47000000.0
2009-10-23 18:25:00,1.98779,1.98779,1.98758,1.9876,31000000.0
2009-10-23 18:26:00,1.98758,1.98775,1.98757,1.98759,43000000.0
2009-10-23 18:27:00,1.98753,1.98768,1.98752,1.98767,35000000.0
2009-10-23 18:28:00,1.98767,1.98767,1.98736,1.98743,18000000.0
2009-10-23 18:29:00,1.98735,1.98735,1.98692,1.98692,24000000.0
2009-10-23 18:30:00,1.987,1.98729,1.987,1.98726,32000000.0
2009-10-23 18:31:00,1.98764,1.98764,1.98748,1.98758,46000000.0
2009-10-23 18:32:00,1.98753,1.98753,1.98734,1.98752,55000000.0
2009-10-23 18:33:00,1.98744,1.98749,1.98741,1.98747,29000000.0
2009-10-23 18:34:00,1.98753,1.98778,1.98753,1.98778,32000000.0
2009-10-23 18:35:00,1.98803,1.98803,1.98775,1.9879,47000000.0
2009-10-23 18:36:00,1.98767,1.98779,1.9876,1.98772,65000000.0
2009-10-23 18:37:00,1.98781,1.98787,1.98765,1.98776,63000000.0
2009-10-23 18:38:00,1.98745,1.98771,1.98745,1.98771,61000000.0
2009-10-23 18:39:00,1.98786,1.98786,1.98602,1.98602,37000000.0
2009-10-23 18:40:00,1.98598,1.98617,1.98587,1.98617,52000000.0
2009-10-23 18:41:00,1.98609,1.98619,1.98589,1.98591,68000000.0
2009-10-23 18:42:00,1.986,1.986,1.98578,1.986,40000000.0
2009-10-23 18:43:00,1.98619,1.98619,1.986,1.986,39000000.0
2009-10-23 18:44:00,1.98601,1.98623,1.98597,1.98597,33000000.0
2009-10-23 18:45:00,1.98597,1.9861,1.98593,1.98601,57000000.0
2009-10-23 18:46:00,1.98593,1.98614,1.98576,1.98578,61000000.0
2009-10-23 18:47:00,1.98584,1.98596,1.98571,1.98575,41000000.0
2009-10-23 18:48:00,1.98588,1.98621,1.98588,1.98609,26000000.0
2009-10-23 18:49:00,1.9859,1.98601,1.98574,1.98574,31000000.0
2009-10-23 18:50:00,1.98601,1.98632,1.986,1.98632,37000000.0
2009-10-23 18:51:00,1.98651,1.98658,1.98638,1.98638,17000000.0
2009-10-23 18:52:00,1.98641,1.98668,1.98641,1.98646,33000000.0
2009-10-23 18:53:00,1.98642,1.98687,1.98642,1.98686,31000000.0
2009-10-23 18:54:00,1.98707,1.9871,1.98654,1.98661,11000000.0
2009-10-23 18:55:00,1.98662,1.98685,1.98654,1.9866,22000000.0
2009-10-23 18:56:00,1.98649,1.98684,1.98649,1.98684,16000000.0
2009-10-23 18:57:00,1.98681,1.98699,1.98678,1.98699,15000000.0
2009-10-23 18:58:00,1.98698,1.987,1.98693,1.98696,19000000.0
2009-10-23 18:59:00,1.98712,1.98751,1.98712,1.98751,26000000.0
2009-10-23 19:00:00,1.98758,1.98758,1.9874,1.98742,12000000.0
2009-10-23 19:01:00,1.98737,1.9875,1.98734,1.98744,18000000.0
2009-10-23 19:02:00,1.98747,1.98762,1.98736,1.98756,23000000.0
2009-10-23 19:03:00,1.98771,1.98791,1.98771,1.98788,21000000.0
2009-10-23 19:04:00,1.98799,1.9881,1.98795,1.98808,55000000.0
2009-10-23 19:05:00,1.98804,1.98811,1.98794,1.98802,42000000.0
2009-10-23 19:06:00,1.98803,1.98818,1.98793,1.98802,63000000.0
2009-10-23 19:07:00,1.98809,1.98809,1.98782,1.98782,39000000.0
2009-10-23 19:08:00,1.98797,1.98834,1.98797,1.98834,32000000.0
2009-10-23 19:09:00,1.98835,1.98904,1.98835,1.98885,56000000.0
2009-10-23 19:10:00,1.98884,1.98899,1.98871,1.98896,27000000.0
2009-10-23 19:11:00,1.98869,1.98886,1.98811,1.98838,36000000.0
2009-10-23 19:12:00,1.98819,1.98834,1.98817,1.98834,25000000.0
2009-10-23 19:13:00,1.98795,1.98795,1.98773,1.98773,23000000.0
2009-10-23 19:14:00,1.98762,1.98763,1.98749,1.98762,37000000.0
2009-10-23 19:15:00,1.98776,1.98809,1.98776,1.98794,17000000.0
2009-10-23 19:16:00,1.98782,1.98782,1.98762,1.98767,23000000.0
2009-10-23 19:17:00,1.98769,1.98772,1.98751,1.98751,17000000.0
2009-10-23 19:18:00,1.98765,1.98841,1.98765,1.98841,30000000.0
2009-10-23 19:19:00,1.98852,1.98857,1.98825,1.98825,36000000.0
2009-10-23 19:20:00,1.98843,1.98946,1.98843,1.98946,23000000.0
2009-10-23 19:21:00,1.98966,1.98971,1.9896,1.98971,21000000.0
2009-10-23 19:22:00,1.98973,1.98979,1.98952,1.98962,25000000.0
2009-10-23 19:23:00,1.98956,1.98962,1.98947,1.98962,12000000.0
2009-10-23 19:24:00,1.98948,1.98953,1.9892,1.98943,39000000.0
2009-10-23 19:25:00,1.98948,1.98972,1.98948,1.98972,49000000.0
2009-10-23 19:26:00,1.99002,1.99002,1.98994,1.98996,48000000.0
2009-10-23 19:27:00,1.98999,1.99012,1.98981,1.98981,51000000.0
2009-10-23 19:28:00,1.98971,1.99064,1.98954,1.99064,40000000.0
2009-10-23 19:29:00,1.99085,1.99085,1.98989,1.99056,28000000.0
2009-10-23 19:30:00,1.9908,1.9908,1.9903,1.99046,32000000.0
2009-10-23 19:31:00,1.9905,1.99153,1.9905,1.99153,28000000.0
2009-10-23 19:32:00,1.9923,1.99258,1.99225,1.99231,31000000.0
2009-10-23 19:33:00,1.99216,1.99216,1.99174,1.9921,14000000.0
2009-10-23 19:34:00,1.99185,1.99192,1.9916,1.99174,49000000.0
2009-10-23 19:35:00,1.99174,1.99201,1.9917,1.99176,28000000.0
2009-10-23 19:36:00,1.99157,1.992,1.99147,1.992,16000000.0
2009-10-23 19:37:00,1.99184,1.99195,1.99176,1.99189,26000000.0
2009-10-23 19:38:00,1.99172,1.99172,1.99126,1.99126,18000000.0
2009-10-23 19:39:00,1.99134,1.99153,1.99119,1.99153,13000000.0
2009-10-23 19:40:00,1.99134,1.9914,1.99119,1.99126,16000000.0
2009-10-23 19:41:00,1.99113,1.9913,1.99111,1.9913,17000000.0
2009-10-23 19:42:00,1.99131,1.99147,1.99079,1.99079,19000000.0
2009-10-23 19:43:00,1.9912,1.9912,1.99097,1.99097,21000000.0
2009-10-23 19:44:00,1.9912,1.9914,1.99115,1.99131,21000000.0
2009-10-23 19:45:00,1.99142,1.9916,1.99134,1.99134,33000000.0
2009-10-23 19:46:00,1.99129,1.9915,1.9911,1.99137,18000000.0
2009-10-23 19:47:00,1.99132,1.99132,1.99114,1.99114,22000000.0
2009-10-23 19:48:00,1.99106,1.99129,1.99106,1.99127,18000000.0
2009-10-23 19:49:00,1.99124,1.99125,1.99117,1.99117,27000000.0
2009-10-23 19:50:00,1.99128,1.99143,1.99112,1.99112,23000000.0
2009-10-23 19:51:00,1.99108,1.99119,1.99095,1.99119,25000000.0
2009-10-23 19:52:00,1.99121,1.99121,1.99063,1.99063,15000000.0
2009-10-23 19:53:00,1.99064,1.9908,1.99063,1.9908,21000000.0
2009-10-23 19:54:00,1.9909,1.9909,1.99076,1.99076,9000000.0
2009-10-23 19:55:00,1.99092,1.99108,1.99079,1.99104,30000000.0
2009-10-23 19:56:00,1.99092,1.9911,1.99081,1.99099,20000000.0
2009-10-23 19:57:00,1.99099,1.991,1.99091,1.991,12000000.0
2009-10-23 19:58:00,1.991,1.991,1.99091,1.99095,13000000.0
2009-10-23 19:59:00,1.99099,1.99099,1.99077,1.9908,31000000.0
2009-10-23 20:00:00,1.99096,1.9914,1.99096,1.99127,23000000.0
2009-10-23 20:01:00,1.99133,1.9917,1.99129,1.9917,13000000.0
2009-10-23 20:02:00,1.99213,1.99262,1.99197,1.99238,20000000.0
2009-10-23 20:03:00,1.99219,1.9922,1.99204,1.99204,18000000.0
2009-10-23 20:04:00,1.99192,1.99263,1.99192,1.9925,27000000.0
2009-10-23 20:05:00,1.99281,1.99291,1.99261,1.99261,23000000.0
2009-10-23 20:06:00,1.9923,1.99247,1.99225,1.99225,13000000.0
2009-10-23 20:07:00,1.99234,1.99274,1.99232,1.99256,29000000.0
2009-10-23 20:08:00,1.99237,1.99237,1.99135,1.99135,15000000.0
2009-10-23 20:09:00,1.99093,1.99113,1.99093,1.99108,17000000.0
2009-10-23 20:10:00,1.99122,1.99129,1.9906,1.9906,20000000.0
2009-10-23 20:11:00,1.99025,1.99065,1.99025,1.9905,10000000.0
2009-10-23 20:12:00,1.99068,1.99129,1.99068,1.99129,15000000.0
2009-10-23 20:13:00,1.99103,1.99133,1.99103,1.99112,17000000.0
2009-10-23 20:14:00,1.99132,1.99145,1.9913,1.99136,15000000.0
2009-10-23 20:15:00,1.99089,1.99094,1.99083,1.99087,10000000.0
2009-10-23 20:16:00,1.99078,1.99095,1.99078,1.99083,22000000.0
2009-10-23 20:17:00,1.991,1.991,1.9907,1.99082,17000000.0
2009-10-23 20:18:00,1.99072,1.99085,1.9902,1.9902,24000000.0
2009-10-23 20:19:00,1.99008,1.99018,1.99004,1.99004,9000000.0
2009-10-23 20:20:00,1.99005,1.99015,1.98987,1.9901,14000000.0
2009-10-23 20:21:00,1.98964,1.98964,1.98915,1.98915,7000000.0
2009-10-23 20:22:00,1.98938,1.99029,1.98938,1.99029,12000000.0
2009-10-23 20:23:00,1.99023,1.99023,1.98993,1.99023,6000000.0
2009-10-23 20:24:00,1.99009,1.99009,1.98951,1.98951,15000000.0
2009-10-23 20:25:00,1.98974,1.9898,1.98949,1.98966,16000000.0
2009-10-23 20:26:00,1.9897,1.98994,1.98964,1.98967,22000000.0
2009-10-23 20:27:00,1.98975,1.98977,1.98963,1.98974,11000000.0
2009-10-23 20:28:00,1.98978,1.9899,1.98978,1.98984,7000000.0
2009-10-23 20:29:00,1.98969,1.98979,1.98933,1.98933,20000000.0
2009-10-23 20:30:00,1.98932,1.98972,1.98932,1.98934,27000000.0
2009-10-23 20:31:00,1.98937,1.98955,1.98937,1.98939,17000000.0
2009-10-23 20:32:00,1.98941,1.98951,1.98938,1.98938,20000000.0
2009-10-23 20:33:00,1.98941,1.98959,1.98927,1.98944,14000000.0
2009-10-23 20:34:00,1.98962,1.98984,1.98962,1.98984,28000000.0
2009-10-23 20:35:00,1.98995,1.99019,1.98995,1.9901,23000000.0
2009-10-23 20:36:00,1.99012,1.99012,1.98999,1.98999,11000000.0
2009-10-23 20:37:00,1.99,1.9901,1.99,1.99001,7000000.0
2009-10-23 20:38:00,1.98997,1.98999,1.98973,1.98975,10000000.0
2009-10-23 20:39:00,1.98959,1.98963,1.98944,1.98944,9000000.0
2009-10-23 20:40:00,1.9894,1.9894,1.98929,1.98934,7000000.0
2009-10-23 20:41:00,1.98923,1.98929,1.98916,1.98929,8000000.0
2009-10-23 20:42:00,1.98938,1.98963,1.98938,1.98947,15000000.0
2009-10-23 20:43:00,1.98957,1.98957,1.98948,1.98954,12000000.0
2009-10-23 20:44:00,1.9898,1.98996,1.9898,1.98994,7000000.0
2009-10-23 20:45:00,1.99004,1.99032,1.99004,1.99019,12000000.0
2009-10-23 20:46:00,1.99017,1.99017,1.98965,1.98965,9000000.0
2009-10-23 20:47:00,1.98949,1.98959,1.98932,1.98959,11000000.0
2009-10-23 20:48:00,1.98952,1.98952,1.98926,1.98926,11000000.0
2009-10-23 20:49:00,1.98918,1.98918,1.98888,1.98888,18000000.0
2009-10-23 20:50:00,1.98878,1.98889,1.98878,1.98883,8000000.0
2009-10-23 20:51:00,1.98872,1.98872,1.98856,1.98856,18000000.0
2009-10-23 20:52:00,1.98859,1.98867,1.98856,1.98867,15000000.0
2009-10-23 20:53:00,1.98859,1.98866,1.98859,1.98862,8000000.0
2009-10-23 20:54:00,1.98845,1.98893,1.98845,1.98879,10000000.0
2009-10-23 20:55:00,1.98917,1.9892,1.98913,1.98913,8000000.0
2009-10-23 20:56:00,1.98957,1.98976,1.98957,1.98976,8000000.0
2009-10-23 20:57:00,1.99007,1.99024,1.98993,1.98993,18000000.0
2009-10-23 20:58:00,1.9898,1.9898,1.98959,1.98964,14000000.0
2009-10-23 20:59:00,1.9896,1.9896,1.98932,1.98932,8000000.0
2009-10-23 21:00:00,1.989,1.98919,1.98896,1.98919,11000000.0
2009-10-23 21:01:00,1.98905,1.98907,1.98896,1.98896,16000000.0
2009-10-23 21:02:00,1.98899,1.98914,1.98894,1.98914,18000000.0
2009-10-23 21:03:00,1.98974,1.98974,1.9895,1.9895,13000000.0
2009-10-23 21:04:00,1.98949,1.98955,1.9894,1.9894,8000000.0
2009-10-23 21:05:00,1.98942,1.98942,1.98917,1.98917,11000000.0
2009-10-23 21:06:00,1.98916,1.98934,1.98916,1.9893,8000000.0
2009-10-23 21:07:00,1.98929,1.98964,1.98929,1.98948,7000000.0
2009-10-23 21:08:00,1.98959,1.98976,1.98957,1.98976,11000000.0
2009-10-23 21:09:00,1.98984,1.98994,1.98975,1.98975,9000000.0
2009-10-23 21:10:00,1.9899,1.9899,1.98966,1.98982,9000000.0
2009-10-23 21:11:00,1.98978,1.98978,1.98966,1.98977,8000000.0
2009-10-23 21:12:00,1.98969,1.99001,1.98793,1.98992,8000000.0
2009-10-23 21:13:00,1.99004,1.99032,1.99004,1.99032,8000000.0
2009-10-23 21:14:00,1.98993,1.98994,1.98973,1.98973,8000000.0
2009-10-23 21:15:00,1.98969,1.98993,1.98969,1.98993,11000000.0
2009-10-23 21:16:00,1.98981,1.98981,1.98962,1.98962,9000000.0
2009-10-23 21:17:00,1.98943,1.98943,1.98925,1.98925,6000000.0
2009-10-23 21:18:00,1.98967,1.98967,1.98954,1.98957,6000000.0
2009-10-23 21:19:00,1.98937,1.98956,1.98937,1.98943,7000000.0
2009-10-23 21:20:00,1.98935,1.98939,1.98928,1.98939,12000000.0
2009-10-23 21:21:00,1.98936,1.98954,1.98919,1.98954,8000000.0
2009-10-23 21:22:00,1.98956,1.99012,1.98956,1.99012,7000000.0
2009-10-23 21:23:00,1.99021,1.99047,1.99017,1.99047,10000000.0
2009-10-23 21:24:00,1.99065,1.99077,1.99065,1.99073,8000000.0
2009-10-23 21:25:00,1.99065,1.99093,1.99065,1.99093,9000000.0
2009-10-23 21:26:00,1.9907,1.991,1.9907,1.99078,17000000.0
2009-10-23 21:27:00,1.99084,1.99093,1.99058,1.99062,31000000.0
2009-10-23 21:28:00,1.99054,1.99054,1.99033,1.99042,20000000.0
2009-10-23 21:29:00,1.99072,1.99097,1.99072,1.9908,11000000.0
2009-10-23 21:30:00,1.99073,1.99075,1.99044,1.99044,9000000.0
2009-10-23 21:31:00,1.99005,1.99005,1.9897,1.9897,7000000.0
2009-10-23 21:32:00,1.98965,1.98979,1.98965,1.98967,8000000.0
2009-10-23 21:33:00,1.98942,1.98951,1.98942,1.98945,7000000.0
2009-10-23 21:34:00,1.98924,1.98966,1.98924,1.98966,10000000.0
2009-10-23 21:35:00,1.98992,1.99029,1.98988,1.99029,11000000.0
2009-10-23 21:36:00,1.99036,1.99096,1.99036,1.99078,11000000.0
2009-10-23 21:37:00,1.99093,1.99107,1.99082,1.99107,8000000.0
2009-10-23 21:38:00,1.99115,1.99143,1.99078,1.99078,26000000.0
2009-10-23 21:39:00,1.99003,1.99023,1.9898,1.99023,18000000.0
2009-10-23 21:40:00,1.99031,1.99034,1.98986,1.98986,12000000.0
2009-10-23 21:41:00,1.98989,1.98991,1.98974,1.98974,13000000.0
2009-10-23 21:42:00,1.9896,1.98966,1.98954,1.98965,7000000.0
2009-10-23 21:43:00,1.98988,1.98992,1.98967,1.9897,11000000.0
2009-10-23 21:44:00,1.98956,1.9897,1.98952,1.98966,18000000.0
2009-10-23 21:45:00,1.98949,1.98949,1.98909,1.98913,10000000.0
2009-10-23 21:46:00,1.98877,1.98885,1.98877,1.98885,15000000.0
2009-10-23 21:47:00,1.98868,1.98868,1.9881,1.98825,10000000.0
2009-10-23 21:48:00,1.98814,1.98814,1.988,1.988,5000000.0
2009-10-23 21:49:00,1.98801,1.98815,1.9879,1.98815,8000000.0
2009-10-23 21:50:00,1.98756,1.9882,1.98688,1.9882,10000000.0
2009-10-23 21:51:00,1.98842,1.98842,1.98808,1.98808,8000000.0
2009-10-23 21:52:00,1.98799,1.98839,1.98799,1.98837,10000000.0
2009-10-23 21:53:00,1.98807,1.98807,1.98711,1.98711,8000000.0
2009-10-23 21:54:00,1.98717,1.98717,1.98694,1.98694,9000000.0
2009-10-23 21:55:00,1.98692,1.98708,1.98692,1.98692,11000000.0
2009-10-23 21:56:00,1.98671,1.98764,1.98671,1.98761,22000000.0
2009-10-23 21:57:00,1.98756,1.98763,1.9875,1.9876,13000000.0
2009-10-23 21:58:00,1.98754,1.98786,1.98754,1.9877,16000000.0
2009-10-23 21:59:00,1.98768,1.98785,1.98739,1.98785,25000000.0
2009-10-23 22:00:00,1.98801,1.9881,1.98799,1.98803,12000000.0
2009-10-23 22:01:00,1.98799,1.98806,1.98787,1.98806,19000000.0
2009-10-23 22:02:00,1.98813,1.98816,1.98812,1.98814,11000000.0
2009-10-23 22:03:00,1.98813,1.98813,1.98778,1.98782,33000000.0
2009-10-23 22:04:00,1.98774,1.98774,1.98718,1.98734,11000000.0
2009-10-23 22:05:00,1.98716,1.98719,1.9871,1.9871,16000000.0
2009-10-23 22:06:00,1.98688,1.98688,1.98644,1.98657,8000000.0
2009-10-23 22:07:00,1.98658,1.98665,1.98658,1.98665,15000000.0
2009-10-23 22:08:00,1.98666,1.98666,1.98655,1.9866,30000000.0
2009-10-23 22:09:00,1.98555,1.98558,1.98555,1.98557,13000000.0
2009-10-23 22:10:00,1.98637,1.98637,1.98606,1.98618,8000000.0
2009-10-23 22:11:00,1.98659,1.98671,1.98659,1.98671,11000000.0
2009-10-23 22:12:00,1.98671,1.98693,1.98668,1.98693,15000000.0
2009-10-23 22:13:00,1.98713,1.98728,1.98713,1.98728,10000000.0
2009-10-23 22:14:00,1.98733,1.98742,1.98732,1.98732,13000000.0
2009-10-23 22:15:00,1.98731,1.98731,1.98702,1.98702,9000000.0
2009-10-23 22:16:00,1.98706,1.98706,1.98694,1.98697,8000000.0
2009-10-23 22:17:00,1.9869,1.9869,1.98686,1.98687,16000000.0
2009-10-23 22:18:00,1.98668,1.98668,1.98661,1.98666,9000000.0
2009-10-23 22:19:00,1.98668,1.98683,1.98668,1.9867,5000000.0
2009-10-23 22:20:00,1.98674,1.98735,1.98648,1.98735,7000000.0
2009-10-23 22:21:00,1.9873,1.9873,1.98722,1.98724,11000000.0
2009-10-23 22:22:00,1.98743,1.98743,1.98723,1.98729,11000000.0
2009-10-23 22:23:00,1.9872,1.98721,1.98705,1.98705,15000000.0
2009-10-23 22:24:00,1.98696,1.9871,1.98686,1.98686,10000000.0
2009-10-23 22:25:00,1.98688,1.98692,1.98684,1.98689,8000000.0
2009-10-23 22:26:00,1.98693,1.98693,1.98681,1.98681,8000000.0
2009-10-23 22:27:00,1.98673,1.98702,1.98673,1.98694,10000000.0
2009-10-23 22:28:00,1.98734,1.98756,1.98734,1.9875,10000000.0
2009-10-23 22:29:00,1.98746,1.98764,1.98746,1.98758,7000000.0
2009-10-23 22:30:00,1.9876,1.98772,1.9876,1.98772,11000000.0
2009-10-23 22:31:00,1.98787,1.98792,1.98725,1.9873,22000000.0
2009-10-23 22:32:00,1.9865,1.98669,1.9864,1.9865,7000000.0
2009-10-23 22:33:00,1.98712,1.98732,1.98709,1.98723,38000000.0
2009-10-23 22:34:00,1.98709,1.98742,1.98657,1.98691,47000000.0
2009-10-23 22:35:00,1.98772,1.98809,1.98772,1.98809,27000000.0
2009-10-23 22:36:00,1.98808,1.98808,1.98798,1.98801,26000000.0
2009-10-23 22:37:00,1.98799,1.98802,1.98772,1.98772,28000000.0
2009-10-23 22:38:00,1.98799,1.98836,1.98799,1.98836,15000000.0
2009-10-23 22:39:00,1.98844,1.98844,1.98821,1.98821,11000000.0
2009-10-23 22:40:00,1.98808,1.98823,1.9878,1.9878,9000000.0
2009-10-23 22:41:00,1.9876,1.98769,1.9876,1.98768,16000000.0
2009-10-23 22:42:00,1.98765,1.9877,1.98748,1.98748,9000000.0
2009-10-23 22:43:00,1.98712,1.98732,1.98712,1.98732,11000000.0
2009-10-23 22:44:00,1.98742,1.98757,1.98701,1.98701,8000000.0
2009-10-23 22:45:00,1.98612,1.98662,1.98612,1.98658,12000000.0
2009-10-23 22:46:00,1.9867,1.9867,1.98633,1.98633,6000000.0
2009-10-23 22:47:00,1.98575,1.98585,1.98554,1.98569,16000000.0
2009-10-23 22:48:00,1.98686,1.98707,1.98686,1.98695,11000000.0
2009-10-23 22:49:00,1.98686,1.98686,1.98665,1.9868,12000000.0
2009-10-23 22:50:00,1.98691,1.98742,1.98691,1.98742,16000000.0
2009-10-23 22:51:00,1.98747,1.98751,1.98747,1.9875,6000000.0
2009-10-23 22:52:00,1.98743,1.98758,1.98736,1.98758,10000000.0
2009-10-23 22:53:00,1.98783,1.98869,1.98783,1.98869,8000000.0
2009-10-23 22:54:00,1.98858,1.98858,1.98825,1.98846,13000000.0
2009-10-23 22:55:00,1.98819,1.98832,1.98819,1.98827,9000000.0
2009-10-23 22:56:00,1.98842,1.9889,1.98842,1.9889,8000000.0
2009-10-23 22:57:00,1.98953,1.98975,1.98884,1.98884,7000000.0
2009-10-23 22:58:00,1.98737,1.98744,1.98725,1.98732,7000000.0
2009-10-23 22:59:00,1.98766,1.98785,1.98722,1.98722,9000000.0
2009-10-25 23:00:00,1.98907,1.98907,1.98731,1.98731,12000000.0
2009-10-25 23:01:00,1.98713,1.9872,1.98705,1.98705,9000000.0
2009-10-25 23:02:00,1.98948,1.98961,1.98772,1.98797,8000000.0
2009-10-25 23:03:00,1.98728,1.98929,1.98728,1.98929,12000000.0
2009-10-25 23:04:00,1.98723,1.98881,1.98723,1.98881,11000000.0
2009-10-25 23:05:00,1.98704,1.98705,1.98696,1.98696,11000000.0
2009-10-25 23:06:00,1.987,1.99024,1.987,1.99024,8000000.0
2009-10-25 23:07:00,1.99058,1.99058,1.98928,1.98928,9000000.0
2009-10-25 23:08:00,1.98725,1.98898,1.98725,1.98898,15000000.0
2009-10-25 23:09:00,1.98918,1.98921,1.98915,1.98921,7000000.0
2009-10-25 23:10:00,1.98855,1.98882,1.98788,1.98882,10000000.0
2009-10-25 23:11:00,1.98849,1.98861,1.98785,1.98827,7000000.0
2009-10-25 23:12:00,1.98897,1.99007,1.98823,1.98972,8000000.0
2009-10-25 23:13:00,1.99037,1.99071,1.99028,1.99063,7000000.0
2009-10-25 23:14:00,1.99139,1.9914,1.9899,1.9899,9000000.0
2009-10-25 23:15:00,1.99028,1.99062,1.98992,1.99058,8000000.0
2009-10-25 23:16:00,1.99124,1.99124,1.9907,1.9907,9000000.0
2009-10-25 23:17:00,1.99058,1.99058,1.99055,1.99058,11000000.0
2009-10-25 23:18:00,1.99071,1.99071,1.98908,1.98951,9000000.0
2009-10-25 23:19:00,1.9907,1.9907,1.99055,1.99067,11000000.0
2009-10-25 23:20:00,1.98962,1.98962,1.98879,1.98905,5000000.0
2009-10-25 23:21:00,1.98917,1.98995,1.9889,1.98995,6000000.0
2009-10-25 23:22:00,1.9903,1.99044,1.98979,1.99011,7000000.0
2009-10-25 23:23:00,1.99056,1.99056,1.98949,1.9898,7000000.0
2009-10-25 23:24:00,1.9904,1.9904,1.98929,1.98931,9000000.0
2009-10-25 23:25:00,1.98995,1.99088,1.98951,1.99088,15000000.0
2009-10-25 23:26:00,1.99012,1.99017,1.98963,1.98997,10000000.0
2009-10-25 23:27:00,1.98988,1.98988,1.98927,1.98972,12000000.0
2009-10-25 23:28:00,1.99047,1.99047,1.99012,1.99012,5000000.0
2009-10-25 23:29:00,1.99001,1.99001,1.98983,1.98983,25000000.0
2009-10-25 23:30:00,1.99028,1.99028,1.98931,1.98966,16000000.0
2009-10-25 23:31:00,1.9896,1.98979,1.98931,1.98971,14000000.0
2009-10-25 23:32:00,1.99092,1.99092,1.98925,1.98966,9000000.0
2009-10-25 23:33:00,1.98935,1.98975,1.98935,1.98975,8000000.0
2009-10-25 23:34:00,1.98993,1.98998,1.98989,1.98989,9000000.0
2009-10-25 23:35:00,1.99018,1.99051,1.98985,1.99051,12000000.0
2009-10-25 23:36:00,1.98997,1.9902,1.98966,1.9902,9000000.0
2009-10-25 23:37:00,1.98994,1.99007,1.98976,1.98976,8000000.0
2009-10-25 23:38:00,1.98971,1.98974,1.98969,1.98971,7000000.0
2009-10-25 23:39:00,1.99015,1.99051,1.98988,1.99051,11000000.0
2009-10-25 23:40:00,1.98964,1.98964,1.98929,1.98938,21000000.0
2009-10-25 23:41:00,1.98963,1.98975,1.9896,1.98975,8000000.0
2009-10-25 23:42:00,1.98979,1.9898,1.98965,1.98965,19000000.0
2009-10-25 23:43:00,1.98951,1.98955,1.98949,1.98951,8000000.0
2009-10-25 23:44:00,1.98956,1.98975,1.98956,1.98965,8000000.0
2009-10-25 23:45:00,1.98971,1.98974,1.9897,1.98972,7000000.0
2009-10-25 23:46:00,1.98969,1.98969,1.98946,1.98946,8000000.0
2009-10-25 23:47:00,1.98919,1.98931,1.98917,1.98922,6000000.0
2009-10-25 23:48:00,1.99085,1.99085,1.99022,1.99022,7000000.0
2009-10-25 23:49:00,1.99021,1.9908,1.99021,1.9908,9000000.0
2009-10-25 23:50:00,1.99002,1.99003,1.98943,1.98973,10000000.0
2009-10-25 23:51:00,1.98922,1.98922,1.98901,1.98915,10000000.0
2009-10-25 23:52:00,1.98896,1.98896,1.98748,1.98748,7000000.0
2009-10-25 23:53:00,1.98824,1.98873,1.98824,1.98866,11000000.0
2009-10-25 23:54:00,1.98883,1.98945,1.9888,1.9891,7000000.0
2009-10-25 23:55:00,1.98909,1.98909,1.98873,1.98901,9000000.0
2009-10-25 23:56:00,1.99095,1.99095,1.99035,1.99047,12000000.0
2009-10-25 23:57:00,1.98904,1.98945,1.98901,1.98941,25000000.0
2009-10-25 23:58:00,1.98937,1.98937,1.98898,1.98907,8000000.0
2009-10-25 23:59:00,1.98945,1.98964,1.98762,1.98762,18000000.0
2009-10-26 00:00:00,1.9863,1.98895,1.9863,1.98895,7000000.0
2009-10-26 00:01:00,1.98969,1.98987,1.98968,1.98982,8000000.0
2009-10-26 00:02:00,1.98983,1.98983,1.98944,1.98948,9000000.0
2009-10-26 00:03:00,1.98922,1.98922,1.98822,1.98883,12000000.0
2009-10-26 00:04:00,1.98955,1.98958,1.98951,1.98953,10000000.0
2009-10-26 00:05:00,1.98981,1.98985,1.9895,1.98981,9000000.0
2009-10-26 00:06:00,1.98966,1.98966,1.98953,1.98957,8000000.0
2009-10-26 00:07:00,1.98974,1.98985,1.98959,1.9898,9000000.0
2009-10-26 00:08:00,1.98961,1.9897,1.98959,1.98969,8000000.0
2009-10-26 00:09:00,1.98984,1.99015,1.98974,1.99015,7000000.0
2009-10-26 00:10:00,1.99009,1.99017,1.99006,1.99009,23000000.0
2009-10-26 00:11:00,1.98976,1.99017,1.98976,1.98986,10000000.0
2009-10-26 00:12:00,1.98987,1.98987,1.98954,1.98969,9000000.0
2009-10-26 00:13:00,1.98961,1.98978,1.98957,1.98958,8000000.0
2009-10-26 00:14:00,1.98947,1.98973,1.98947,1.98967,7000000.0
2009-10-26 00:15:00,1.98947,1.98962,1.98944,1.98962,9000000.0
2009-10-26 00:16:00,1.98969,1.98969,1.98965,1.98966,9000000.0
2009-10-26 00:17:00,1.98981,1.98987,1.9897,1.98978,7000000.0
2009-10-26 00:18:00,1.98965,1.98965,1.98943,1.98952,8000000.0
2009-10-26 00:19:00,1.98964,1.98988,1.98961,1.98988,6000000.0
2009-10-26 00:20:00,1.98983,1.99003,1.98976,1.99003,10000000.0
2009-10-26 00:21:00,1.99007,1.99018,1.98999,1.99018,8000000.0
2009-10-26 00:22:00,1.99026,1.99046,1.99026,1.99042,8000000.0
2009-10-26 00:23:00,1.99063,1.99064,1.99038,1.99046,8000000.0
2009-10-26 00:24:00,1.98903,1.98903,1.98898,1.98898,6000000.0
2009-10-26 00:25:00,1.98971,1.99016,1.98919,1.99016,11000000.0
2009-10-26 00:26:00,1.9903,1.9903,1.98996,1.99006,7000000.0
2009-10-26 00:27:00,1.98934,1.98949,1.9889,1.98938,10000000.0
2009-10-26 00:28:00,1.9896,1.98981,1.98928,1.98975,10000000.0
2009-10-26 00:29:00,1.98871,1.98883,1.98818,1.98818,10000000.0
2009-10-26 00:30:00,1.98824,1.98843,1.98824,1.98843,6000000.0
2009-10-26 00:31:00,1.98877,1.98912,1.98877,1.98894,7000000.0
2009-10-26 00:32:00,1.98853,1.98853,1.98827,1.98845,7000000.0
2009-10-26 00:33:00,1.98844,1.98848,1.98838,1.98848,9000000.0
2009-10-26 00:34:00,1.98856,1.98891,1.98855,1.98869,23000000.0
2009-10-26 00:35:00,1.9884,1.9884,1.98805,1.98805,7000000.0
2009-10-26 00:36:00,1.98807,1.98807,1.98793,1.98793,5000000.0
2009-10-26 00:37:00,1.98795,1.98825,1.98614,1.98825,8000000.0
2009-10-26 00:38:00,1.98822,1.98836,1.98817,1.98828,7000000.0
2009-10-26 00:39:00,1.98844,1.98856,1.98843,1.98856,7000000.0
2009-10-26 00:40:00,1.98865,1.98885,1.98846,1.98846,7000000.0
2009-10-26 00:41:00,1.98826,1.98826,1.98801,1.9881,6000000.0
2009-10-26 00:42:00,1.9881,1.9881,1.98785,1.98785,8000000.0
2009-10-26 00:43:00,1.98783,1.98792,1.98776,1.98792,5000000.0
2009-10-26 00:44:00,1.9885,1.98875,1.98817,1.98821,6000000.0
2009-10-26 00:45:00,1.98835,1.98849,1.9883,1.98848,16000000.0
2009-10-26 00:46:00,1.98866,1.98881,1.98863,1.98881,10000000.0
2009-10-26 00:47:00,1.98892,1.98924,1.98892,1.98924,7000000.0
2009-10-26 00:48:00,1.98928,1.98928,1.98913,1.98924,8000000.0
2009-10-26 00:49:00,1.98924,1.98934,1.98914,1.98927,10000000.0
2009-10-26 00:50:00,1.98928,1.98932,1.98918,1.98926,10000000.0
2009-10-26 00:51:00,1.98931,1.9894,1.98927,1.98939,8000000.0
2009-10-26 00:52:00,1.9894,1.9894,1.98918,1.98918,5000000.0
2009-10-26 00:53:00,1.98894,1.98894,1.98826,1.98826,11000000.0
2009-10-26 00:54:00,1.98937,1.98937,1.98908,1.98908,10000000.0
2009-10-26 00:55:00,1.98889,1.98889,1.98816,1.98867,7000000.0
2009-10-26 00:56:00,1.98911,1.98911,1.98873,1.98883,5000000.0
2009-10-26 00:57:00,1.98901,1.98901,1.98878,1.98892,7000000.0
2009-10-26 00:58:00,1.98898,1.98902,1.98894,1.98902,10000000.0
2009-10-26 00:59:00,1.98902,1.98963,1.98902,1.98963,7000000.0
2009-10-26 01:00:00,1.98974,1.98974,1.98958,1.98964,19000000.0
2009-10-26 01:01:00,1.98951,1.98954,1.98922,1.98931,12000000.0
2009-10-26 01:02:00,1.98939,1.98993,1.98939,1.98993,8000000.0
2009-10-26 01:03:00,1.99068,1.99068,1.9903,1.99031,7000000.0
2009-10-26 01:04:00,1.99026,1.99046,1.99017,1.99046,8000000.0
2009-10-26 01:05:00,1.99031,1.9904,1.99029,1.9904,7000000.0
2009-10-26 01:06:00,1.99036,1.99036,1.98963,1.9898,8000000.0
2009-10-26 01:07:00,1.98966,1.98966,1.98943,1.98955,8000000.0
2009-10-26 01:08:00,1.98962,1.98962,1.98928,1.98936,5000000.0
2009-10-26 01:09:00,1.98934,1.98941,1.98923,1.98923,5000000.0
2009-10-26 01:10:00,1.98922,1.98965,1.98922,1.98965,5000000.0
2009-10-26 01:11:00,1.99003,1.99026,1.99002,1.99019,11000000.0
2009-10-26 01:12:00,1.99038,1.99059,1.99038,1.99059,8000000.0
2009-10-26 01:13:00,1.99058,1.99067,1.99054,1.99054,10000000.0
2009-10-26 01:14:00,1.99054,1.99073,1.99049,1.99069,10000000.0
2009-10-26 01:15:00,1.99054,1.99054,1.99033,1.9904,10000000.0
2009-10-26 01:16:00,1.99023,1.99038,1.99023,1.99035,8000000.0
2009-10-26 01:17:00,1.99029,1.9903,1.99019,1.99019,10000000.0
2009-10-26 01:18:00,1.99028,1.99028,1.99001,1.99001,8000000.0
2009-10-26 01:19:00,1.98998,1.99006,1.98993,1.99006,11000000.0
2009-10-26 01:20:00,1.98976,1.98997,1.98974,1.98997,13000000.0
2009-10-26 01:21:00,1.99,1.99,1.98992,1.98997,7000000.0
2009-10-26 01:22:00,1.98978,1.98986,1.98978,1.98979,7000000.0
2009-10-26 01:23:00,1.98963,1.98964,1.98937,1.98937,11000000.0
2009-10-26 01:24:00,1.9893,1.98935,1.98917,1.98917,7000000.0
2009-10-26 01:25:00,1.98955,1.98969,1.98943,1.98943,9000000.0
2009-10-26 01:26:00,1.98936,1.98947,1.98924,1.98947,14000000.0
2009-10-26 01:27:00,1.98933,1.98947,1.98932,1.98945,15000000.0
2009-10-26 01:28:00,1.98938,1.98938,1.98914,1.98923,9000000.0
2009-10-26 01:29:00,1.98913,1.98913,1.98887,1.98902,10000000.0
2009-10-26 01:30:00,1.98908,1.98908,1.98896,1.98896,5000000.0
2009-10-26 01:31:00,1.98895,1.98895,1.98889,1.98889,10000000.0
2009-10-26 01:32:00,1.98894,1.98899,1.98886,1.98899,18000000.0
2009-10-26 01:33:00,1.98885,1.98889,1.98832,1.98855,20000000.0
2009-10-26 01:34:00,1.98886,1.98886,1.98861,1.98861,16000000.0
2009-10-26 01:35:00,1.9885,1.98851,1.98836,1.98839,8000000.0
2009-10-26 01:36:00,1.98841,1.98845,1.98835,1.98844,9000000.0
2009-10-26 01:37:00,1.98838,1.98838,1.98803,1.98814,7000000.0
2009-10-26 01:38:00,1.98835,1.98835,1.98821,1.98821,12000000.0
2009-10-26 01:39:00,1.98836,1.98836,1.98808,1.98808,12000000.0
2009-10-26 01:40:00,1.98793,1.98793,1.98782,1.98782,7000000.0
2009-10-26 01:41:00,1.98788,1.98802,1.98788,1.98788,11000000.0
2009-10-26 01:42:00,1.98776,1.98794,1.98776,1.98781,7000000.0
2009-10-26 01:43:00,1.98781,1.98781,1.98752,1.98771,8000000.0
2009-10-26 01:44:00,1.98766,1.98774,1.98766,1.98772,7000000.0
2009-10-26 01:45:00,1.98772,1.98772,1.98763,1.98766,7000000.0
2009-10-26 01:46:00,1.9876,1.9876,1.98731,1.98731,7000000.0
2009-10-26 01:47:00,1.98736,1.98747,1.98733,1.98733,14000000.0
2009-10-26 01:48:00,1.98736,1.98744,1.98736,1.9874,7000000.0
2009-10-26 01:49:00,1.98762,1.98765,1.98745,1.98761,8000000.0
2009-10-26 01:50:00,1.98777,1.98781,1.98772,1.98781,10000000.0
2009-10-26 01:51:00,1.98794,1.98816,1.98793,1.98793,16000000.0
2009-10-26 01:52:00,1.98802,1.9883,1.98802,1.98805,13000000.0
2009-10-26 01:53:00,1.98788,1.98833,1.98788,1.98833,7000000.0
2009-10-26 01:54:00,1.98867,1.9887,1.98848,1.9887,9000000.0
2009-10-26 01:55:00,1.989,1.98901,1.98893,1.98895,12000000.0
2009-10-26 01:56:00,1.98873,1.98884,1.98826,1.98848,17000000.0
2009-10-26 01:57:00,1.98879,1.9889,1.98875,1.98884,13000000.0
2009-10-26 01:58:00,1.98887,1.98887,1.98827,1.98827,10000000.0
2009-10-26 01:59:00,1.9887,1.98874,1.98855,1.98874,11000000.0
2009-10-26 02:00:00,1.98907,1.98923,1.98893,1.98901,7000000.0
2009-10-26 02:01:00,1.98883,1.98915,1.98883,1.98893,8000000.0
2009-10-26 02:02:00,1.98907,1.98938,1.98904,1.98938,5000000.0
2009-10-26 02:03:00,1.98962,1.98989,1.98782,1.98967,6000000.0
2009-10-26 02:04:00,1.9893,1.9893,1.98871,1.98871,9000000.0
2009-10-26 02:05:00,1.98833,1.9885,1.98831,1.9885,10000000.0
2009-10-26 02:06:00,1.98874,1.98879,1.98854,1.98879,8000000.0
2009-10-26 02:07:00,1.98879,1.98883,1.98873,1.98882,8000000.0
2009-10-26 02:08:00,1.98887,1.98903,1.98887,1.98894,5000000.0
2009-10-26 02:09:00,1.98846,1.98882,1.98835,1.98863,7000000.0
2009-10-26 02:10:00,1.98929,1.98941,1.98921,1.98941,6000000.0
2009-10-26 02:11:00,1.9896,1.98962,1.98916,1.98924,8000000.0
2009-10-26 02:12:00,1.98913,1.98919,1.98897,1.98919,7000000.0
2009-10-26 02:13:00,1.98915,1.98915,1.98891,1.98891,7000000.0
2009-10-26 02:14:00,1.98868,1.98873,1.98847,1.98864,7000000.0
2009-10-26 02:15:00,1.98857,1.9887,1.98847,1.9887,8000000.0
2009-10-26 02:16:00,1.98867,1.98888,1.98867,1.98887,9000000.0
2009-10-26 02:17:00,1.98897,1.98897,1.98883,1.98896,6000000.0
2009-10-26 02:18:00,1.98906,1.98935,1.98906,1.98935,8000000.0
2009-10-26 02:19:00,1.98954,1.98954,1.98922,1.98954,11000000.0
2009-10-26 02:20:00,1.98952,1.9899,1.98952,1.98968,9000000.0
2009-10-26 02:21:00,1.98969,1.98977,1.98964,1.98977,7000000.0
2009-10-26 02:22:00,1.98979,1.98995,1.98979,1.98995,8000000.0
2009-10-26 02:23:00,1.98992,1.98992,1.98982,1.98986,6000000.0
2009-10-26 02:24:00,1.98979,1.9899,1.98971,1.98987,8000000.0
2009-10-26 02:25:00,1.98967,1.99012,1.98967,1.99009,11000000.0
2009-10-26 02:26:00,1.99018,1.99019,1.99011,1.99018,7000000.0
2009-10-26 02:27:00,1.99006,1.99006,1.98967,1.98967,9000000.0
2009-10-26 02:28:00,1.98946,1.98946,1.98888,1.98903,6000000.0
2009-10-26 02:29:00,1.98916,1.98932,1.98908,1.9893,7000000.0
2009-10-26 02:30:00,1.98944,1.98977,1.98944,1.98977,6000000.0
2009-10-26 02:31:00,1.98978,1.98996,1.98976,1.98992,8000000.0
2009-10-26 02:32:00,1.99001,1.99005,1.9899,1.99002,7000000.0
2009-10-26 02:33:00,1.99011,1.99042,1.99011,1.99042,8000000.0
2009-10-26 02:34:00,1.99045,1.99078,1.99045,1.99078,7000000.0
2009-10-26 02:35:00,1.99073,1.99073,1.99047,1.99047,11000000.0
2009-10-26 02:36:00,1.99057,1.99069,1.99054,1.99069,7000000.0
2009-10-26 02:37:00,1.99085,1.99094,1.99075,1.99075,7000000.0
2009-10-26 02:38:00,1.99016,1.99016,1.98982,1.98982,7000000.0
2009-10-26 02:39:00,1.98997,1.99043,1.98997,1.99041,8000000.0
2009-10-26 02:40:00,1.99032,1.99032,1.98912,1.98912,7000000.0
2009-10-26 02:41:00,1.98889,1.98908,1.98889,1.98907,5000000.0
2009-10-26 02:42:00,1.98896,1.98917,1.98896,1.98917,8000000.0
2009-10-26 02:43:00,1.9892,1.9892,1.98908,1.98915,9000000.0
2009-10-26 02:44:00,1.98911,1.9892,1.98897,1.9892,7000000.0
2009-10-26 02:45:00,1.98903,1.98912,1.98862,1.98906,8000000.0
2009-10-26 02:46:00,1.9892,1.9892,1.98906,1.98911,7000000.0
2009-10-26 02:47:00,1.9886,1.98922,1.9886,1.98884,9000000.0
2009-10-26 02:48:00,1.98917,1.98947,1.98917,1.98947,5000000.0
2009-10-26 02:49:00,1.98903,1.98952,1.98903,1.98943,11000000.0
2009-10-26 02:50:00,1.9894,1.98953,1.98933,1.98946,7000000.0
2009-10-26 02:51:00,1.9896,1.9896,1.98796,1.98796,8000000.0
2009-10-26 02:52:00,1.98723,1.98755,1.98723,1.98755,6000000.0
2009-10-26 02:53:00,1.98765,1.98765,1.98754,1.98754,8000000.0
2009-10-26 02:54:00,1.98752,1.98833,1.98752,1.98833,7000000.0
2009-10-26 02:55:00,1.98894,1.98927,1.98853,1.98853,8000000.0
2009-10-26 02:56:00,1.98873,1.9894,1.98873,1.9894,10000000.0
2009-10-26 02:57:00,1.9893,1.98969,1.9892,1.98957,8000000.0
2009-10-26 02:58:00,1.98919,1.98953,1.98919,1.98953,7000000.0
2009-10-26 02:59:00,1.98966,1.98989,1.98947,1.98989,9000000.0
2009-10-26 03:00:00,1.98999,1.98999,1.98948,1.98948,7000000.0
2009-10-26 03:01:00,1.98916,1.98981,1.98905,1.98981,9000000.0
2009-10-26 03:02:00,1.98949,1.99002,1.98949,1.98995,10000000.0
2009-10-26 03:03:00,1.98991,1.99087,1.98991,1.99087,7000000.0
2009-10-26 03:04:00,1.99121,1.99121,1.9911,1.99113,7000000.0
2009-10-26 03:05:00,1.99103,1.99103,1.99069,1.9907,8000000.0
2009-10-26 03:06:00,1.99093,1.99093,1.99044,1.99044,5000000.0
2009-10-26 03:07:00,1.99025,1.99025,1.99014,1.99014,8000000.0
2009-10-26 03:08:00,1.9901,1.99027,1.98999,1.99,7000000.0
2009-10-26 03:09:00,1.99032,1.99053,1.99025,1.99041,8000000.0
2009-10-26 03:10:00,1.99052,1.99052,1.99033,1.99051,10000000.0
2009-10-26 03:11:00,1.99069,1.99081,1.99053,1.99081,10000000.0
2009-10-26 03:12:00,1.99031,1.99053,1.99025,1.99042,7000000.0
2009-10-26 03:13:00,1.98977,1.98977,1.98942,1.98961,5000000.0
2009-10-26 03:14:00,1.98993,1.99004,1.98977,1.98977,5000000.0
2009-10-26 03:15:00,1.99021,1.99029,1.99008,1.99009,5000000.0
2009-10-26 03:16:00,1.99005,1.99064,1.99005,1.99064,8000000.0
2009-10-26 03:17:00,1.99132,1.99142,1.99054,1.99054,11000000.0
2009-10-26 03:18:00,1.99103,1.99182,1.99093,1.99176,10000000.0
2009-10-26 03:19:00,1.99158,1.99167,1.9914,1.99165,7000000.0
2009-10-26 03:20:00,1.99191,1.99268,1.99191,1.99268,10000000.0
2009-10-26 03:21:00,1.99197,1.99227,1.99186,1.99224,7000000.0
2009-10-26 03:22:00,1.99218,1.99227,1.99174,1.99174,8000000.0
2009-10-26 03:23:00,1.99252,1.99282,1.99252,1.99282,7000000.0
2009-10-26 03:24:00,1.9929,1.99336,1.99281,1.99336,10000000.0
2009-10-26 03:25:00,1.99341,1.99341,1.9931,1.99334,8000000.0
2009-10-26 03:26:00,1.99328,1.99351,1.99328,1.99333,7000000.0
2009-10-26 03:27:00,1.99323,1.99324,1.99275,1.99275,5000000.0
2009-10-26 03:28:00,1.99292,1.99388,1.99292,1.99388,8000000.0
2009-10-26 03:29:00,1.99372,1.99414,1.99372,1.99411,11000000.0
2009-10-26 03:30:00,1.99394,1.99414,1.99384,1.99384,8000000.0
2009-10-26 03:31:00,1.99375,1.99388,1.99363,1.99363,9000000.0
2009-10-26 03:32:00,1.99368,1.99394,1.99368,1.99375,9000000.0
2009-10-26 03:33:00,1.99372,1.99393,1.99372,1.99393,7000000.0
2009-10-26 03:34:00,1.99348,1.99368,1.99344,1.99361,9000000.0
2009-10-26 03:35:00,1.99371,1.99401,1.99367,1.99401,10000000.0
2009-10-26 03:36:00,1.99406,1.99406,1.99351,1.99355,8000000.0
2009-10-26 03:37:00,1.99357,1.99357,1.9932,1.9935,9000000.0
2009-10-26 03:38:00,1.99357,1.99357,1.99308,1.99308,7000000.0
2009-10-26 03:39:00,1.99309,1.99342,1.99309,1.99323,8000000.0
2009-10-26 03:40:00,1.99316,1.99366,1.99316,1.99322,11000000.0
2009-10-26 03:41:00,1.99342,1.99351,1.99337,1.99349,5000000.0
2009-10-26 03:42:00,1.99321,1.99357,1.99321,1.99354,5000000.0
2009-10-26 03:43:00,1.99368,1.99368,1.99352,1.99355,7000000.0
2009-10-26 03:44:00,1.99346,1.99361,1.99335,1.99335,8000000.0
2009-10-26 03:45:00,1.99325,1.99334,1.99318,1.99319,8000000.0
2009-10-26 03:46:00,1.99312,1.99317,1.99285,1.99317,8000000.0
2009-10-26 03:47:00,1.99305,1.99309,1.99276,1.99276,7000000.0
2009-10-26 03:48:00,1.99237,1.99237,1.99171,1.99184,11000000.0
2009-10-26 03:49:00,1.99132,1.99132,1.99117,1.99121,8000000.0
2009-10-26 03:50:00,1.99123,1.99131,1.99099,1.99099,7000000.0
2009-10-26 03:51:00,1.99115,1.9916,1.99115,1.99157,6000000.0
2009-10-26 03:52:00,1.99164,1.99173,1.99139,1.99139,8000000.0
2009-10-26 03:53:00,1.99102,1.99103,1.99051,1.99051,10000000.0
2009-10-26 03:54:00,1.99137,1.99137,1.99124,1.99125,11000000.0
2009-10-26 03:55:00,1.9912,1.99125,1.99094,1.99124,7000000.0
2009-10-26 03:56:00,1.99117,1.99131,1.9907,1.9907,6000000.0
2009-10-26 03:57:00,1.99044,1.99052,1.99035,1.99039,8000000.0
2009-10-26 03:58:00,1.99062,1.99083,1.99062,1.99075,8000000.0
2009-10-26 03:59:00,1.99038,1.99057,1.99038,1.99056,7000000.0
2009-10-26 04:00:00,1.99058,1.99073,1.98882,1.98882,9000000.0
2009-10-26 04:01:00,1.9881,1.98825,1.98789,1.98805,7000000.0
2009-10-26 04:02:00,1.98808,1.98808,1.98747,1.98748,8000000.0
2009-10-26 04:03:00,1.98747,1.98765,1.98747,1.98758,8000000.0
2009-10-26 04:04:00,1.98734,1.98751,1.98729,1.98751,10000000.0
2009-10-26 04:05:00,1.98759,1.98775,1.98585,1.98585,9000000.0
2009-10-26 04:06:00,1.98749,1.98787,1.98749,1.98776,8000000.0
2009-10-26 04:07:00,1.9874,1.9876,1.98732,1.98753,11000000.0
2009-10-26 04:08:00,1.98765,1.988,1.98765,1.988,5000000.0
2009-10-26 04:09:00,1.98787,1.9888,1.98782,1.9888,8000000.0
2009-10-26 04:10:00,1.98874,1.9888,1.98855,1.98869,10000000.0
2009-10-26 04:11:00,1.98855,1.98881,1.98855,1.98881,7000000.0
2009-10-26 04:12:00,1.98884,1.98905,1.98859,1.98892,8000000.0
2009-10-26 04:13:00,1.98852,1.9886,1.98842,1.98842,8000000.0
2009-10-26 04:14:00,1.98829,1.98829,1.98795,1.98795,7000000.0
2009-10-26 04:15:00,1.9879,1.98829,1.9879,1.98828,7000000.0
2009-10-26 04:16:00,1.9883,1.98856,1.9882,1.98856,6000000.0
2009-10-26 04:17:00,1.98861,1.98887,1.98861,1.98887,8000000.0
2009-10-26 04:18:00,1.98902,1.98965,1.98902,1.98965,6000000.0
2009-10-26 04:19:00,1.98973,1.98986,1.98909,1.98909,7000000.0
2009-10-26 04:20:00,1.98858,1.98896,1.98838,1.98896,10000000.0
2009-10-26 04:21:00,1.98876,1.98889,1.98875,1.98875,7000000.0
2009-10-26 04:22:00,1.98897,1.98948,1.98897,1.98948,8000000.0
2009-10-26 04:23:00,1.99004,1.99028,1.99004,1.99028,7000000.0
2009-10-26 04:24:00,1.99031,1.99031,1.99002,1.99028,6000000.0
2009-10-26 04:25:00,1.99034,1.99045,1.99023,1.99023,11000000.0
2009-10-26 04:26:00,1.9902,1.99027,1.98992,1.98992,7000000.0
2009-10-26 04:27:00,1.98975,1.98975,1.98949,1.98949,8000000.0
2009-10-26 04:28:00,1.98947,1.98953,1.98936,1.98941,8000000.0
2009-10-26 04:29:00,1.9894,1.98955,1.98893,1.98908,8000000.0
2009-10-26 04:30:00,1.98947,1.98947,1.98917,1.98939,9000000.0
2009-10-26 04:31:00,1.98956,1.99014,1.98956,1.99002,10000000.0
2009-10-26 04:32:00,1.98995,1.99006,1.98995,1.98995,8000000.0
2009-10-26 04:33:00,1.98994,1.99003,1.98982,1.98982,8000000.0
2009-10-26 04:34:00,1.98992,1.98993,1.98977,1.98977,7000000.0
2009-10-26 04:35:00,1.98978,1.99009,1.98978,1.98998,7000000.0
2009-10-26 04:36:00,1.98982,1.99076,1.98968,1.99076,8000000.0
2009-10-26 04:37:00,1.99153,1.99155,1.99145,1.99154,5000000.0
2009-10-26 04:38:00,1.99143,1.99143,1.99113,1.99128,9000000.0
2009-10-26 04:39:00,1.99158,1.99158,1.99124,1.99124,9000000.0
2009-10-26 04:40:00,1.99102,1.99104,1.99072,1.99072,7000000.0
2009-10-26 04:41:00,1.99091,1.99107,1.99089,1.9909,8000000.0
2009-10-26 04:42:00,1.99098,1.99109,1.99098,1.99104,7000000.0
2009-10-26 04:43:00,1.99103,1.99105,1.99059,1.9909,11000000.0
2009-10-26 04:44:00,1.99096,1.99108,1.9909,1.99104,5000000.0
2009-10-26 04:45:00,1.99123,1.99123,1.99093,1.99095,11000000.0
2009-10-26 04:46:00,1.99078,1.99078,1.99048,1.9905,7000000.0
2009-10-26 04:47:00,1.99067,1.99078,1.99067,1.99073,6000000.0
2009-10-26 04:48:00,1.99088,1.99088,1.99063,1.99063,7000000.0
2009-10-26 04:49:00,1.99078,1.99082,1.99054,1.9908,11000000.0
2009-10-26 04:50:00,1.99077,1.99086,1.99072,1.99081,9000000.0
2009-10-26 04:51:00,1.9909,1.99144,1.9909,1.99144,7000000.0
2009-10-26 04:52:00,1.99154,1.99176,1.9915,1.99154,5000000.0
2009-10-26 04:53:00,1.99127,1.99141,1.9908,1.99103,9000000.0
2009-10-26 04:54:00,1.99103,1.99158,1.99103,1.99152,8000000.0
2009-10-26 04:55:00,1.99175,1.9918,1.99119,1.99119,8000000.0
2009-10-26 04:56:00,1.99119,1.99119,1.99083,1.99083,6000000.0
2009-10-26 04:57:00,1.99065,1.99091,1.99065,1.99091,8000000.0
2009-10-26 04:58:00,1.99121,1.99142,1.99121,1.99133,8000000.0
2009-10-26 04:59:00,1.99086,1.99092,1.99069,1.99085,8000000.0
2009-10-26 05:00:00,1.99097,1.99105,1.99089,1.99089,7000000.0
2009-10-26 05:01:00,1.99081,1.99093,1.99081,1.99093,6000000.0
2009-10-26 05:02:00,1.99111,1.99129,1.9911,1.9912,7000000.0
2009-10-26 05:03:00,1.99072,1.99106,1.99062,1.99101,7000000.0
2009-10-26 05:04:00,1.99088,1.99114,1.99088,1.99114,7000000.0
2009-10-26 05:05:00,1.99101,1.99113,1.99095,1.99095,5000000.0
2009-10-26 05:06:00,1.99089,1.99155,1.99089,1.99155,8000000.0
2009-10-26 05:07:00,1.99187,1.99204,1.99182,1.99204,8000000.0
2009-10-26 05:08:00,1.99229,1.99248,1.99224,1.99226,10000000.0
2009-10-26 05:09:00,1.99254,1.99254,1.9923,1.99253,7000000.0
2009-10-26 05:10:00,1.99259,1.99282,1.99255,1.99274,7000000.0
2009-10-26 05:11:00,1.9928,1.9928,1.99244,1.99254,8000000.0
2009-10-26 05:12:00,1.99242,1.99242,1.99192,1.99192,11000000.0
2009-10-26 05:13:00,1.99183,1.99186,1.9917,1.9917,8000000.0
2009-10-26 05:14:00,1.99171,1.99183,1.99159,1.99166,7000000.0
2009-10-26 05:15:00,1.99157,1.99157,1.99128,1.99134,7000000.0
2009-10-26 05:16:00,1.99111,1.99131,1.99076,1.99092,7000000.0
2009-10-26 05:17:00,1.9909,1.99106,1.99041,1.99082,7000000.0
2009-10-26 05:18:00,1.9901,1.99212,1.99002,1.99196,8000000.0
2009-10-26 05:19:00,1.99248,1.99256,1.99183,1.99247,10000000.0
2009-10-26 05:20:00,1.99166,1.99307,1.99166,1.99307,9000000.0
2009-10-26 05:21:00,1.9928,1.99293,1.99264,1.99283,8000000.0
2009-10-26 05:22:00,1.99288,1.99309,1.99288,1.99304,7000000.0
2009-10-26 05:23:00,1.99247,1.99319,1.99245,1.99298,10000000.0
2009-10-26 05:24:00,1.99323,1.99335,1.99314,1.99335,8000000.0
2009-10-26 05:25:00,1.99342,1.9935,1.99339,1.99346,7000000.0
2009-10-26 05:26:00,1.99308,1.99308,1.99254,1.99254,7000000.0
2009-10-26 05:27:00,1.99233,1.99252,1.99192,1.99192,8000000.0
2009-10-26 05:28:00,1.99239,1.99239,1.99208,1.99208,9000000.0
2009-10-26 05:29:00,1.9922,1.9924,1.9922,1.99223,7000000.0
2009-10-26 05:30:00,1.99234,1.99234,1.9922,1.9922,10000000.0
2009-10-26 05:31:00,1.99203,1.99203,1.99135,1.9918,8000000.0
2009-10-26 05:32:00,1.99177,1.99177,1.99124,1.99131,8000000.0
2009-10-26 05:33:00,1.99227,1.99229,1.9921,1.9921,9000000.0
2009-10-26 05:34:00,1.99225,1.99225,1.99199,1.99214,8000000.0
2009-10-26 05:35:00,1.99223,1.9923,1.99188,1.99188,7000000.0
2009-10-26 05:36:00,1.9924,1.99315,1.9924,1.99315,5000000.0
2009-10-26 05:37:00,1.99324,1.99344,1.99318,1.99344,7000000.0
2009-10-26 05:38:00,1.99341,1.99356,1.99341,1.99354,9000000.0
2009-10-26 05:39:00,1.99366,1.99366,1.99348,1.99361,7000000.0
2009-10-26 05:40:00,1.99308,1.99334,1.99296,1.99307,7000000.0
2009-10-26 05:41:00,1.99338,1.99338,1.99316,1.99316,8000000.0
2009-10-26 05:42:00,1.99308,1.99311,1.99295,1.99311,7000000.0
2009-10-26 05:43:00,1.99313,1.99316,1.99292,1.99316,6000000.0
2009-10-26 05:44:00,1.99319,1.99325,1.99134,1.99324,8000000.0
2009-10-26 05:45:00,1.99322,1.9933,1.99309,1.9933,11000000.0
2009-10-26 05:46:00,1.99317,1.99317,1.99279,1.99282,7000000.0
2009-10-26 05:47:00,1.99298,1.99298,1.99284,1.99284,8000000.0
2009-10-26 05:48:00,1.9929,1.99294,1.99275,1.99284,6000000.0
2009-10-26 05:49:00,1.99255,1.99255,1.99127,1.99127,8000000.0
2009-10-26 05:50:00,1.99166,1.99174,1.99159,1.99166,9000000.0
2009-10-26 05:51:00,1.99203,1.99264,1.99203,1.99264,8000000.0
2009-10-26 05:52:00,1.99286,1.99318,1.99285,1.99287,8000000.0
2009-10-26 05:53:00,1.99276,1.9929,1.99273,1.99273,7000000.0
2009-10-26 05:54:00,1.9931,1.9931,1.99294,1.99294,5000000.0
2009-10-26 05:55:00,1.99286,1.99294,1.99286,1.99294,5000000.0
2009-10-26 05:56:00,1.99258,1.99258,1.9922,1.9922,11000000.0
2009-10-26 05:57:00,1.99249,1.99254,1.9924,1.99251,8000000.0
2009-10-26 05:58:00,1.99242,1.99245,1.99212,1.99226,9000000.0
2009-10-26 05:59:00,1.99223,1.99226,1.99202,1.99226,5000000.0
2009-10-26 06:00:00,1.9919,1.99223,1.9919,1.99223,8000000.0
2009-10-26 06:01:00,1.99215,1.99224,1.99205,1.99205,7000000.0
2009-10-26 06:02:00,1.99212,1.99219,1.992,1.99219,7000000.0
2009-10-26 06:03:00,1.99206,1.99214,1.99151,1.99151,8000000.0
2009-10-26 06:04:00,1.99215,1.9922,1.99203,1.99211,7000000.0
2009-10-26 06:05:00,1.99209,1.99209,1.99178,1.99178,7000000.0
2009-10-26 06:06:00,1.99173,1.99198,1.99173,1.99198,5000000.0
2009-10-26 06:07:00,1.99223,1.99237,1.99223,1.99237,7000000.0
2009-10-26 06:08:00,1.99224,1.99244,1.99224,1.99239,7000000.0
2009-10-26 06:09:00,1.9924,1.9926,1.99236,1.99239,8000000.0
2009-10-26 06:10:00,1.9926,1.9926,1.99234,1.99234,8000000.0
2009-10-26 06:11:00,1.9923,1.99255,1.99228,1.99255,5000000.0
2009-10-26 06:12:00,1.99266,1.99266,1.99248,1.99253,8000000.0
2009-10-26 06:13:00,1.99321,1.99354,1.99321,1.99347,8000000.0
2009-10-26 06:14:00,1.9931,1.99341,1.99304,1.99304,10000000.0
2009-10-26 06:15:00,1.99302,1.99302,1.99284,1.99288,8000000.0
2009-10-26 06:16:00,1.99298,1.99307,1.99268,1.99295,11000000.0
2009-10-26 06:17:00,1.99305,1.99312,1.99297,1.99298,7000000.0
2009-10-26 06:18:00,1.99292,1.99292,1.99267,1.99292,5000000.0
2009-10-26 06:19:00,1.99282,1.9932,1.99282,1.99309,7000000.0
2009-10-26 06:20:00,1.99316,1.99348,1.99296,1.99348,9000000.0
2009-10-26 06:21:00,1.99391,1.99394,1.99361,1.99394,8000000.0
2009-10-26 06:22:00,1.99411,1.99414,1.99397,1.99405,8000000.0
2009-10-26 06:23:00,1.99403,1.99403,1.99388,1.99389,8000000.0
2009-10-26 06:24:00,1.99405,1.99414,1.99396,1.994,11000000.0
2009-10-26 06:25:00,1.99411,1.99419,1.99395,1.99408,11000000.0
2009-10-26 06:26:00,1.99404,1.99404,1.99367,1.99378,11000000.0
2009-10-26 06:27:00,1.99403,1.99428,1.99403,1.99411,7000000.0
2009-10-26 06:28:00,1.99418,1.99422,1.99407,1.99422,8000000.0
2009-10-26 06:29:00,1.99418,1.99423,1.99408,1.99409,8000000.0
2009-10-26 06:30:00,1.99442,1.99456,1.99438,1.99456,8000000.0
2009-10-26 06:31:00,1.99431,1.99431,1.99405,1.9942,7000000.0
2009-10-26 06:32:00,1.99394,1.99408,1.99386,1.99408,7000000.0
2009-10-26 06:33:00,1.9941,1.99412,1.99395,1.99412,7000000.0
2009-10-26 06:34:00,1.99415,1.99439,1.99406,1.99439,7000000.0
2009-10-26 06:35:00,1.99398,1.99436,1.99395,1.99436,8000000.0
2009-10-26 06:36:00,1.99459,1.99479,1.99459,1.99473,7000000.0
2009-10-26 06:37:00,1.99432,1.99432,1.9941,1.99419,10000000.0
2009-10-26 06:38:00,1.99412,1.99414,1.99408,1.99413,5000000.0
2009-10-26 06:39:00,1.99364,1.99402,1.99361,1.99402,5000000.0
2009-10-26 06:40:00,1.99427,1.99489,1.99427,1.99489,6000000.0
2009-10-26 06:41:00,1.99483,1.99483,1.99449,1.99454,7000000.0
2009-10-26 06:42:00,1.99463,1.99467,1.99454,1.99459,5000000.0
2009-10-26 06:43:00,1.99434,1.99444,1.99427,1.99436,7000000.0
2009-10-26 06:44:00,1.99436,1.99437,1.9942,1.99427,8000000.0
2009-10-26 06:45:00,1.99439,1.99469,1.99439,1.99456,6000000.0
2009-10-26 06:46:00,1.99455,1.99457,1.99453,1.99454,5000000.0
2009-10-26 06:47:00,1.99457,1.99476,1.99457,1.99467,8000000.0
2009-10-26 06:48:00,1.99459,1.99468,1.99444,1.99444,7000000.0
2009-10-26 06:49:00,1.99433,1.99463,1.99433,1.9944,8000000.0
2009-10-26 06:50:00,1.99436,1.99461,1.99436,1.99451,10000000.0
2009-10-26 06:51:00,1.99452,1.99461,1.99448,1.99461,10000000.0
2009-10-26 06:52:00,1.99458,1.99459,1.99435,1.99435,8000000.0
2009-10-26 06:53:00,1.99416,1.99439,1.99412,1.99422,8000000.0
2009-10-26 06:54:00,1.99429,1.99431,1.99414,1.99431,8000000.0
2009-10-26 06:55:00,1.99442,1.99442,1.99408,1.99414,6000000.0
2009-10-26 06:56:00,1.99394,1.99394,1.99369,1.99387,8000000.0
2009-10-26 06:57:00,1.994,1.994,1.99377,1.99377,7000000.0
2009-10-26 06:58:00,1.994,1.99431,1.99398,1.99431,7000000.0
2009-10-26 06:59:00,1.99426,1.99426,1.99383,1.99392,6000000.0
2009-10-26 07:00:00,1.994,1.994,1.9939,1.9939,7000000.0
2009-10-26 07:01:00,1.9939,1.99393,1.9938,1.9938,5000000.0
2009-10-26 07:02:00,1.99376,1.99376,1.99334,1.99335,6000000.0
2009-10-26 07:03:00,1.99337,1.99366,1.99337,1.99366,5000000.0
2009-10-26 07:04:00,1.99364,1.99426,1.99364,1.99422,8000000.0
2009-10-26 07:05:00,1.99414,1.99414,1.99402,1.99413,11000000.0
2009-10-26 07:06:00,1.99378,1.99418,1.99378,1.99406,11000000.0
2009-10-26 07:07:00,1.99407,1.9942,1.99407,1.9941,5000000.0
2009-10-26 07:08:00,1.99375,1.99375,1.99357,1.99359,5000000.0
2009-10-26 07:09:00,1.99352,1.99352,1.99334,1.99352,8000000.0
2009-10-26 07:10:00,1.99351,1.99366,1.99346,1.99366,7000000.0
2009-10-26 07:11:00,1.99403,1.99403,1.99377,1.99382,10000000.0
2009-10-26 07:12:00,1.99362,1.99363,1.99342,1.99356,11000000.0
2009-10-26 07:13:00,1.99343,1.99371,1.99338,1.99371,8000000.0
2009-10-26 07:14:00,1.99361,1.99399,1.99361,1.99396,7000000.0
2009-10-26 07:15:00,1.99401,1.99401,1.99373,1.99379,10000000.0
2009-10-26 07:16:00,1.99389,1.9944,1.99389,1.9944,8000000.0
2009-10-26 07:17:00,1.99421,1.99444,1.99421,1.99444,5000000.0
2009-10-26 07:18:00,1.99424,1.99424,1.99385,1.99386,8000000.0
2009-10-26 07:19:00,1.99378,1.99417,1.99378,1.99382,8000000.0
2009-10-26 07:20:00,1.99424,1.99464,1.99424,1.99453,9000000.0
2009-10-26 07:21:00,1.9944,1.9944,1.99422,1.99422,5000000.0
2009-10-26 07:22:00,1.99436,1.99453,1.99427,1.99453,11000000.0
2009-10-26 07:23:00,1.99446,1.99446,1.99401,1.99401,7000000.0
2009-10-26 07:24:00,1.99456,1.99468,1.99446,1.99446,9000000.0
2009-10-26 07:25:00,1.99452,1.99452,1.99423,1.99423,8000000.0
2009-10-26 07:26:00,1.99414,1.99415,1.99386,1.99396,7000000.0
2009-10-26 07:27:00,1.99426,1.99427,1.99414,1.99424,7000000.0
2009-10-26 07:28:00,1.99425,1.99449,1.99425,1.99449,7000000.0
2009-10-26 07:29:00,1.99413,1.99449,1.99413,1.99449,8000000.0
2009-10-26 07:30:00,1.99438,1.99438,1.99371,1.99397,8000000.0
2009-10-26 07:31:00,1.99428,1.99428,1.99404,1.99414,7000000.0
2009-10-26 07:32:00,1.99417,1.99417,1.9941,1.99417,5000000.0
2009-10-26 07:33:00,1.99419,1.99434,1.99418,1.99434,8000000.0
2009-10-26 07:34:00,1.99429,1.99429,1.99394,1.99394,11000000.0
2009-10-26 07:35:00,1.99413,1.99425,1.99413,1.99418,8000000.0
2009-10-26 07:36:00,1.99393,1.99393,1.99359,1.99373,7000000.0
2009-10-26 07:37:00,1.99377,1.99403,1.99347,1.99347,7000000.0
2009-10-26 07:38:00,1.99414,1.99419,1.99396,1.99419,11000000.0
2009-10-26 07:39:00,1.99409,1.99412,1.99402,1.9941,7000000.0
2009-10-26 07:40:00,1.9941,1.9942,1.99403,1.99403,8000000.0
2009-10-26 07:41:00,1.99406,1.99415,1.99403,1.99411,9000000.0
2009-10-26 07:42:00,1.99421,1.9943,1.99408,1.99421,11000000.0
2009-10-26 07:43:00,1.99433,1.99433,1.9941,1.9941,7000000.0
2009-10-26 07:44:00,1.99422,1.99445,1.99422,1.99438,7000000.0
2009-10-26 07:45:00,1.99484,1.99485,1.99478,1.99479,6000000.0
2009-10-26 07:46:00,1.99474,1.99479,1.99452,1.99479,10000000.0
2009-10-26 07:47:00,1.9944,1.99448,1.99437,1.99448,7000000.0
2009-10-26 07:48:00,1.99466,1.99494,1.99466,1.99467,8000000.0
2009-10-26 07:49:00,1.99478,1.99478,1.99449,1.99457,8000000.0
2009-10-26 07:50:00,1.99493,1.9953,1.99493,1.99526,7000000.0
2009-10-26 07:51:00,1.99526,1.99536,1.99508,1.99526,8000000.0
2009-10-26 07:52:00,1.99499,1.99509,1.99495,1.99503,10000000.0
2009-10-26 07:53:00,1.99508,1.99512,1.99499,1.99502,5000000.0
2009-10-26 07:54:00,1.99512,1.99514,1.99488,1.99514,6000000.0
2009-10-26 07:55:00,1.99514,1.99534,1.99512,1.99525,9000000.0
2009-10-26 07:56:00,1.99512,1.99512,1.99459,1.99483,6000000.0
2009-10-26 07:57:00,1.99525,1.99525,1.99508,1.99508,7000000.0
2009-10-26 07:58:00,1.9955,1.99582,1.9955,1.99577,7000000.0
2009-10-26 07:59:00,1.99555,1.99597,1.99536,1.99597,7000000.0
2009-10-26 08:00:00,1.99577,1.99577,1.99542,1.99552,8000000.0
2009-10-26 08:01:00,1.99546,1.99546,1.99501,1.99521,10000000.0
2009-10-26 08:02:00,1.99529,1.99539,1.99498,1.99498,7000000.0
2009-10-26 08:03:00,1.99457,1.99468,1.99437,1.99449,8000000.0
2009-10-26 08:04:00,1.99442,1.99471,1.99442,1.99458,8000000.0
2009-10-26 08:05:00,1.99506,1.99506,1.99487,1.99487,8000000.0
2009-10-26 08:06:00,1.99473,1.99475,1.9946,1.99468,7000000.0
2009-10-26 08:07:00,1.99464,1.9947,1.99449,1.99449,7000000.0
2009-10-26 08:08:00,1.9944,1.99443,1.9943,1.99443,7000000.0
2009-10-26 08:09:00,1.99436,1.99453,1.99433,1.99453,7000000.0
2009-10-26 08:10:00,1.99458,1.99458,1.9944,1.99451,7000000.0
2009-10-26 08:11:00,1.9945,1.9945,1.99413,1.99414,8000000.0
2009-10-26 08:12:00,1.99432,1.99443,1.99421,1.99443,6000000.0
2009-10-26 08:13:00,1.99433,1.99448,1.99433,1.99448,7000000.0
2009-10-26 08:14:00,1.99423,1.99432,1.99377,1.99432,9000000.0
2009-10-26 08:15:00,1.99449,1.99469,1.99449,1.99469,8000000.0
2009-10-26 08:16:00,1.99473,1.99477,1.99463,1.99474,11000000.0
2009-10-26 08:17:00,1.9947,1.99478,1.99468,1.99471,7000000.0
2009-10-26 08:18:00,1.99466,1.99466,1.99388,1.99388,9000000.0
2009-10-26 08:19:00,1.9939,1.9939,1.9935,1.99379,7000000.0
2009-10-26 08:20:00,1.99342,1.99369,1.99342,1.99369,8000000.0
2009-10-26 08:21:00,1.99372,1.99383,1.99368,1.99383,8000000.0
2009-10-26 08:22:00,1.99374,1.99374,1.99352,1.99367,8000000.0
2009-10-26 08:23:00,1.99366,1.99382,1.99365,1.99365,7000000.0
2009-10-26 08:24:00,1.99365,1.99395,1.99341,1.99395,7000000.0
2009-10-26 08:25:00,1.99429,1.99429,1.99404,1.99404,5000000.0
2009-10-26 08:26:00,1.99422,1.99427,1.99393,1.99393,7000000.0
2009-10-26 08:27:00,1.99407,1.99407,1.99343,1.99374,10000000.0
2009-10-26 08:28:00,1.99384,1.99384,1.99353,1.99358,7000000.0
2009-10-26 08:29:00,1.99339,1.99339,1.99304,1.99304,10000000.0
2009-10-26 08:30:00,1.99331,1.99337,1.99327,1.99333,7000000.0
2009-10-26 08:31:00,1.99354,1.99378,1.99354,1.99372,10000000.0
2009-10-26 08:32:00,1.99359,1.99359,1.99314,1.99314,8000000.0
2009-10-26 08:33:00,1.99367,1.99367,1.99353,1.99353,7000000.0
2009-10-26 08:34:00,1.99348,1.99353,1.99347,1.99348,6000000.0
2009-10-26 08:35:00,1.99347,1.99366,1.99339,1.99366,6000000.0
2009-10-26 08:36:00,1.99407,1.99439,1.99407,1.99436,8000000.0
2009-10-26 08:37:00,1.99415,1.99419,1.99401,1.99401,6000000.0
2009-10-26 08:38:00,1.99386,1.99404,1.9938,1.99404,10000000.0
2009-10-26 08:39:00,1.99406,1.9942,1.99406,1.9941,11000000.0
2009-10-26 08:40:00,1.99424,1.99428,1.99414,1.99425,8000000.0
2009-10-26 08:41:00,1.99415,1.99415,1.99369,1.99369,11000000.0
2009-10-26 08:42:00,1.99369,1.99369,1.9932,1.99345,10000000.0
2009-10-26 08:43:00,1.99386,1.99391,1.99369,1.99369,8000000.0
2009-10-26 08:44:00,1.9936,1.99392,1.9936,1.99392,5000000.0
2009-10-26 08:45:00,1.99394,1.99407,1.99394,1.99407,8000000.0
2009-10-26 08:46:00,1.9942,1.99425,1.99278,1.99374,6000000.0
2009-10-26 08:47:00,1.99411,1.99425,1.99393,1.99425,7000000.0
2009-10-26 08:48:00,1.99443,1.9945,1.99432,1.99443,10000000.0
2009-10-26 08:49:00,1.99451,1.9946,1.99444,1.99447,11000000.0
2009-10-26 08:50:00,1.99423,1.99423,1.99409,1.99412,7000000.0
2009-10-26 08:51:00,1.99437,1.99452,1.99437,1.99451,8000000.0
2009-10-26 08:52:00,1.99486,1.99509,1.99486,1.995,9000000.0
2009-10-26 08:53:00,1.99495,1.99498,1.99435,1.99455,8000000.0
2009-10-26 08:54:00,1.9945,1.99462,1.99442,1.99446,8000000.0
2009-10-26 08:55:00,1.99423,1.99423,1.99319,1.99329,8000000.0
2009-10-26 08:56:00,1.99294,1.99302,1.99274,1.99274,7000000.0
2009-10-26 08:57:00,1.99245,1.99245,1.99224,1.99224,8000000.0
2009-10-26 08:58:00,1.99249,1.99262,1.99234,1.9926,7000000.0
2009-10-26 08:59:00,1.99264,1.99264,1.99173,1.99173,6000000.0
2009-10-26 09:00:00,1.99157,1.99162,1.99136,1.99136,8000000.0
2009-10-26 09:01:00,1.99119,1.99148,1.99119,1.99142,9000000.0
2009-10-26 09:02:00,1.99135,1.99148,1.99108,1.99108,10000000.0
2009-10-26 09:03:00,1.99131,1.99131,1.99112,1.99112,7000000.0
2009-10-26 09:04:00,1.99129,1.99144,1.99125,1.99144,7000000.0
2009-10-26 09:05:00,1.99189,1.99245,1.99189,1.99245,7000000.0
2009-10-26 09:06:00,1.9927,1.99287,1.99262,1.99262,11000000.0
2009-10-26 09:07:00,1.99266,1.99266,1.9918,1.9918,8000000.0
2009-10-26 09:08:00,1.99161,1.99179,1.99158,1.99179,5000000.0
2009-10-26 09:09:00,1.99217,1.99325,1.99217,1.99325,11000000.0
2009-10-26 09:10:00,1.9937,1.99396,1.9937,1.99373,7000000.0
2009-10-26 09:11:00,1.99367,1.99381,1.99323,1.99381,9000000.0
2009-10-26 09:12:00,1.99396,1.99432,1.99396,1.99432,8000000.0
2009-10-26 09:13:00,1.9942,1.99447,1.99414,1.99447,9000000.0
2009-10-26 09:14:00,1.99442,1.99442,1.99405,1.99413,11000000.0
2009-10-26 09:15:00,1.99378,1.99381,1.9937,1.9937,7000000.0
2009-10-26 09:16:00,1.99375,1.99377,1.99358,1.99372,8000000.0
2009-10-26 09:17:00,1.99328,1.99362,1.99328,1.99345,11000000.0
2009-10-26 09:18:00,1.99354,1.99354,1.99329,1.99338,8000000.0
2009-10-26 09:19:00,1.99351,1.99356,1.99336,1.99339,7000000.0
2009-10-26 09:20:00,1.9933,1.9933,1.99285,1.99285,7000000.0
2009-10-26 09:21:00,1.99289,1.99323,1.99289,1.9931,8000000.0
2009-10-26 09:22:00,1.99326,1.99338,1.99313,1.9932,8000000.0
2009-10-26 09:23:00,1.99293,1.99298,1.99282,1.99298,7000000.0
2009-10-26 09:24:00,1.99285,1.99294,1.99259,1.99259,8000000.0
2009-10-26 09:25:00,1.99255,1.99264,1.99254,1.99257,7000000.0
2009-10-26 09:26:00,1.99243,1.99269,1.99239,1.99239,11000000.0
2009-10-26 09:27:00,1.99236,1.99261,1.99224,1.99261,11000000.0
2009-10-26 09:28:00,1.9925,1.99261,1.99246,1.99261,9000000.0
2009-10-26 09:29:00,1.99305,1.99305,1.99266,1.99281,8000000.0
2009-10-26 09:30:00,1.99283,1.99283,1.99247,1.99247,7000000.0
2009-10-26 09:31:00,1.99267,1.99274,1.99252,1.99252,7000000.0
2009-10-26 09:32:00,1.99275,1.99292,1.9927,1.9927,7000000.0
2009-10-26 09:33:00,1.99242,1.99242,1.99215,1.99221,8000000.0
2009-10-26 09:34:00,1.99213,1.99222,1.99207,1.99212,7000000.0
2009-10-26 09:35:00,1.99232,1.99232,1.99202,1.99206,10000000.0
2009-10-26 09:36:00,1.99221,1.99246,1.99221,1.99242,8000000.0
2009-10-26 09:37:00,1.9924,1.99248,1.99232,1.99248,11000000.0
2009-10-26 09:38:00,1.9921,1.9921,1.99026,1.99178,11000000.0
2009-10-26 09:39:00,1.99145,1.9915,1.99111,1.99116,7000000.0
2009-10-26 09:40:00,1.99129,1.99204,1.99129,1.99192,9000000.0
2009-10-26 09:41:00,1.99199,1.99199,1.99167,1.99167,8000000.0
2009-10-26 09:42:00,1.99195,1.99195,1.99176,1.99178,6000000.0
2009-10-26 09:43:00,1.99192,1.99236,1.99192,1.99236,11000000.0
2009-10-26 09:44:00,1.99234,1.99234,1.99213,1.99213,8000000.0
2009-10-26 09:45:00,1.99221,1.99243,1.99217,1.99243,6000000.0
2009-10-26 09:46:00,1.99266,1.99266,1.99205,1.99256,11000000.0
2009-10-26 09:47:00,1.9926,1.9928,1.9926,1.99267,9000000.0
2009-10-26 09:48:00,1.99205,1.99205,1.9918,1.99181,7000000.0
2009-10-26 09:49:00,1.99182,1.99216,1.99182,1.99216,11000000.0
2009-10-26 09:50:00,1.99226,1.99226,1.99204,1.99204,8000000.0
2009-10-26 09:51:00,1.99215,1.99215,1.99191,1.99199,8000000.0
2009-10-26 09:52:00,1.99184,1.99198,1.99167,1.99198,8000000.0
2009-10-26 09:53:00,1.9919,1.99208,1.99185,1.99202,10000000.0
2009-10-26 09:54:00,1.99195,1.99205,1.9919,1.9919,10000000.0
2009-10-26 09:55:00,1.99206,1.99212,1.99197,1.99197,8000000.0
2009-10-26 09:56:00,1.9916,1.9916,1.99122,1.99136,10000000.0
2009-10-26 09:57:00,1.99113,1.99172,1.99113,1.99172,8000000.0
2009-10-26 09:58:00,1.9918,1.9918,1.99169,1.99176,5000000.0
2009-10-26 09:59:00,1.99199,1.99224,1.99194,1.99194,6000000.0
2009-10-26 10:00:00,1.99189,1.99209,1.99153,1.99153,10000000.0
2009-10-26 10:01:00,1.99122,1.99135,1.99114,1.99115,10000000.0
2009-10-26 10:02:00,1.99131,1.99133,1.99116,1.99121,10000000.0
2009-10-26 10:03:00,1.99111,1.99129,1.99111,1.99127,7000000.0
2009-10-26 10:04:00,1.99118,1.99118,1.99091,1.99114,7000000.0
2009-10-26 10:05:00,1.9913,1.99131,1.99103,1.99106,11000000.0
2009-10-26 10:06:00,1.99107,1.99109,1.99097,1.99097,7000000.0
2009-10-26 10:07:00,1.99088,1.99096,1.99069,1.99095,7000000.0
2009-10-26 10:08:00,1.99112,1.99116,1.99101,1.99108,7000000.0
2009-10-26 10:09:00,1.99102,1.99108,1.99096,1.99104,7000000.0
2009-10-26 10:10:00,1.99105,1.99105,1.99092,1.99095,7000000.0
2009-10-26 10:11:00,1.99078,1.99078,1.9906,1.99069,7000000.0
2009-10-26 10:12:00,1.99064,1.99064,1.99004,1.99035,8000000.0
2009-10-26 10:13:00,1.99039,1.99073,1.99039,1.99052,8000000.0
2009-10-26 10:14:00,1.99053,1.9909,1.99047,1.9909,7000000.0
2009-10-26 10:15:00,1.99139,1.99162,1.99136,1.99149,10000000.0
2009-10-26 10:16:00,1.9915,1.9917,1.9915,1.99165,7000000.0
2009-10-26 10:17:00,1.99187,1.99212,1.99169,1.99212,11000000.0
2009-10-26 10:18:00,1.99156,1.99167,1.9915,1.99165,8000000.0
2009-10-26 10:19:00,1.99169,1.99194,1.99159,1.99194,9000000.0
2009-10-26 10:20:00,1.99203,1.99209,1.99191,1.99191,7000000.0
2009-10-26 10:21:00,1.9921,1.99228,1.9921,1.99228,8000000.0
2009-10-26 10:22:00,1.99227,1.99237,1.99218,1.99234,7000000.0
2009-10-26 10:23:00,1.99217,1.99223,1.99198,1.99207,7000000.0
2009-10-26 10:24:00,1.99228,1.99234,1.99216,1.99234,7000000.0
2009-10-26 10:25:00,1.99224,1.99274,1.99224,1.99274,9000000.0
2009-10-26 10:26:00,1.99268,1.99268,1.99231,1.9925,11000000.0
2009-10-26 10:27:00,1.99266,1.99281,1.9925,1.99272,8000000.0
2009-10-26 10:28:00,1.99203,1.99216,1.99194,1.99216,9000000.0
2009-10-26 10:29:00,1.9921,1.99221,1.99192,1.9921,8000000.0
2009-10-26 10:30:00,1.99223,1.99243,1.99222,1.99226,8000000.0
2009-10-26 10:31:00,1.99224,1.99238,1.99202,1.99238,7000000.0
2009-10-26 10:32:00,1.99199,1.99212,1.99173,1.99205,9000000.0
2009-10-26 10:33:00,1.99225,1.99244,1.99225,1.99238,7000000.0
2009-10-26 10:34:00,1.99252,1.99257,1.99248,1.99257,7000000.0
2009-10-26 10:35:00,1.9928,1.9928,1.99261,1.99269,7000000.0
2009-10-26 10:36:00,1.99257,1.99257,1.99227,1.99245,8000000.0
2009-10-26 10:37:00,1.99227,1.99241,1.99209,1.99209,8000000.0
2009-10-26 10:38:00,1.99174,1.99194,1.99172,1.99182,10000000.0
2009-10-26 10:39:00,1.99183,1.99192,1.99164,1.99164,8000000.0
2009-10-26 10:40:00,1.99179,1.99179,1.99159,1.99174,7000000.0
2009-10-26 10:41:00,1.99163,1.99204,1.99163,1.99204,5000000.0
2009-10-26 10:42:00,1.99242,1.99254,1.9924,1.99243,7000000.0
2009-10-26 10:43:00,1.99275,1.99284,1.99241,1.9925,10000000.0
2009-10-26 10:44:00,1.99238,1.99247,1.99237,1.9924,7000000.0
2009-10-26 10:45:00,1.99237,1.99247,1.99225,1.99241,8000000.0
2009-10-26 10:46:00,1.99237,1.99247,1.99223,1.99227,8000000.0
2009-10-26 10:47:00,1.9923,1.99247,1.99223,1.99238,7000000.0
2009-10-26 10:48:00,1.99236,1.99241,1.99225,1.99225,8000000.0
2009-10-26 10:49:00,1.99232,1.99239,1.9922,1.99228,9000000.0
2009-10-26 10:50:00,1.99222,1.99222,1.99202,1.99202,8000000.0
2009-10-26 10:51:00,1.99195,1.99213,1.9917,1.99213,9000000.0
2009-10-26 10:52:00,1.99234,1.99239,1.99226,1.99237,8000000.0
2009-10-26 10:53:00,1.99244,1.99244,1.99214,1.99222,9000000.0
2009-10-26 10:54:00,1.9923,1.9923,1.99201,1.99214,10000000.0
2009-10-26 10:55:00,1.99205,1.99205,1.99187,1.99187,7000000.0
2009-10-26 10:56:00,1.99126,1.99177,1.98939,1.99171,7000000.0
2009-10-26 10:57:00,1.99187,1.99196,1.99181,1.99181,8000000.0
2009-10-26 10:58:00,1.99189,1.99192,1.99165,1.99165,7000000.0
2009-10-26 10:59:00,1.99141,1.99185,1.99141,1.99171,10000000.0
2009-10-26 11:00:00,1.99154,1.99156,1.99011,1.99011,7000000.0
2009-10-26 11:01:00,1.99175,1.99175,1.99146,1.99146,5000000.0
2009-10-26 11:02:00,1.99133,1.99133,1.99107,1.99109,7000000.0
2009-10-26 11:03:00,1.99099,1.99135,1.99099,1.99135,11000000.0
2009-10-26 11:04:00,1.99117,1.9913,1.99067,1.99067,11000000.0
2009-10-26 11:05:00,1.99019,1.99019,1.98947,1.98947,7000000.0
2009-10-26 11:06:00,1.98923,1.98941,1.98923,1.98938,6000000.0
2009-10-26 11:07:00,1.98941,1.98941,1.98917,1.98917,7000000.0
2009-10-26 11:08:00,1.98937,1.98938,1.98913,1.98933,9000000.0
2009-10-26 11:09:00,1.98926,1.98929,1.98904,1.98904,8000000.0
2009-10-26 11:10:00,1.98921,1.98922,1.98901,1.98905,8000000.0
2009-10-26 11:11:00,1.98919,1.98947,1.98919,1.98934,10000000.0
2009-10-26 11:12:00,1.98925,1.98935,1.98921,1.98935,7000000.0
2009-10-26 11:13:00,1.98929,1.98933,1.98897,1.98914,11000000.0
2009-10-26 11:14:00,1.98948,1.99001,1.98948,1.99001,11000000.0
2009-10-26 11:15:00,1.99018,1.99038,1.99018,1.99024,7000000.0
2009-10-26 11:16:00,1.99034,1.99058,1.99034,1.99058,7000000.0
2009-10-26 11:17:00,1.99072,1.99079,1.9906,1.99079,7000000.0
2009-10-26 11:18:00,1.99055,1.99055,1.99013,1.99021,10000000.0
2009-10-26 11:19:00,1.99021,1.99052,1.99021,1.99052,11000000.0
2009-10-26 11:20:00,1.99064,1.99069,1.99057,1.99065,8000000.0
2009-10-26 11:21:00,1.99061,1.99095,1.99051,1.99093,7000000.0
2009-10-26 11:22:00,1.99097,1.99097,1.99075,1.99079,8000000.0
2009-10-26 11:23:00,1.9908,1.99092,1.99077,1.99087,5000000.0
2009-10-26 11:24:00,1.99084,1.99123,1.99084,1.99123,7000000.0
2009-10-26 11:25:00,1.99128,1.99128,1.99091,1.99094,8000000.0
2009-10-26 11:26:00,1.99097,1.99097,1.99071,1.9908,11000000.0
2009-10-26 11:27:00,1.99094,1.99131,1.99094,1.99131,8000000.0
2009-10-26 11:28:00,1.99166,1.99174,1.99165,1.99174,7000000.0
2009-10-26 11:29:00,1.99189,1.99198,1.99155,1.99155,8000000.0
2009-10-26 11:30:00,1.9917,1.99185,1.99163,1.99163,7000000.0
2009-10-26 11:31:00,1.99085,1.99135,1.9903,1.99113,11000000.0
2009-10-26 11:32:00,1.99157,1.99157,1.99091,1.99091,11000000.0
2009-10-26 11:33:00,1.99071,1.99071,1.99049,1.99065,7000000.0
2009-10-26 11:34:00,1.98981,1.98981,1.98782,1.98782,7000000.0
2009-10-26 11:35:00,1.9875,1.98816,1.9875,1.98816,10000000.0
2009-10-26 11:36:00,1.98859,1.98873,1.98859,1.98863,8000000.0
2009-10-26 11:37:00,1.98876,1.98893,1.98844,1.98889,8000000.0
2009-10-26 11:38:00,1.98894,1.98894,1.98868,1.98868,9000000.0
2009-10-26 11:39:00,1.98853,1.98853,1.98813,1.98813,6000000.0
2009-10-26 11:40:00,1.98794,1.98827,1.98794,1.98822,11000000.0
2009-10-26 11:41:00,1.9882,1.98849,1.98808,1.98849,5000000.0
2009-10-26 11:42:00,1.98873,1.98883,1.98864,1.98875,11000000.0
2009-10-26 11:43:00,1.98872,1.98877,1.98852,1.98852,7000000.0
2009-10-26 11:44:00,1.9888,1.98886,1.9888,1.98884,7000000.0
2009-10-26 11:45:00,1.98869,1.98885,1.98869,1.98881,11000000.0
2009-10-26 11:46:00,1.98885,1.98894,1.98877,1.98879,7000000.0
2009-10-26 11:47:00,1.98879,1.98914,1.98879,1.9891,9000000.0
2009-10-26 11:48:00,1.98938,1.98967,1.98938,1.9895,10000000.0
2009-10-26 11:49:00,1.98955,1.98996,1.98944,1.98996,7000000.0
2009-10-26 11:50:00,1.99011,1.9904,1.99011,1.99036,7000000.0
2009-10-26 11:51:00,1.99077,1.99158,1.99077,1.99139,8000000.0
2009-10-26 11:52:00,1.99191,1.99255,1.9918,1.9918,10000000.0
2009-10-26 11:53:00,1.99131,1.99131,1.99105,1.99119,10000000.0
2009-10-26 11:54:00,1.99106,1.99106,1.99014,1.99017,9000000.0
2009-10-26 11:55:00,1.99,1.9905,1.99,1.99037,8000000.0
2009-10-26 11:56:00,1.99043,1.99051,1.99028,1.99051,11000000.0
2009-10-26 11:57:00,1.9906,1.99061,1.99043,1.99044,8000000.0
2009-10-26 11:58:00,1.99039,1.99051,1.99035,1.99051,9000000.0
2009-10-26 11:59:00,1.99049,1.99051,1.99041,1.99051,7000000.0
2009-10-26 12:00:00,1.99064,1.99069,1.99046,1.99053,7000000.0
2009-10-26 12:01:00,1.99046,1.99046,1.99016,1.99017,10000000.0
2009-10-26 12:02:00,1.99028,1.99055,1.99026,1.99055,10000000.0
2009-10-26 12:03:00,1.99051,1.99061,1.99048,1.99057,7000000.0
2009-10-26 12:04:00,1.99066,1.99105,1.99063,1.99105,9000000.0
2009-10-26 12:05:00,1.99094,1.99109,1.99094,1.99103,11000000.0
2009-10-26 12:06:00,1.99086,1.99103,1.99073,1.99073,7000000.0
2009-10-26 12:07:00,1.99082,1.99082,1.99061,1.99072,7000000.0
2009-10-26 12:08:00,1.99057,1.99061,1.99043,1.99047,9000000.0
2009-10-26 12:09:00,1.99069,1.99108,1.99069,1.99072,8000000.0
2009-10-26 12:10:00,1.99105,1.99122,1.99102,1.99102,6000000.0
2009-10-26 12:11:00,1.99103,1.99123,1.99092,1.99123,7000000.0
2009-10-26 12:12:00,1.99122,1.99127,1.99109,1.99118,7000000.0
2009-10-26 12:13:00,1.99063,1.99089,1.99041,1.99059,10000000.0
2009-10-26 12:14:00,1.99117,1.99119,1.99105,1.99117,8000000.0
2009-10-26 12:15:00,1.99106,1.99119,1.99091,1.99109,8000000.0
2009-10-26 12:16:00,1.99099,1.99106,1.99077,1.99096,8000000.0
2009-10-26 12:17:00,1.99087,1.99087,1.99078,1.99083,8000000.0
2009-10-26 12:18:00,1.99071,1.99079,1.99059,1.99079,11000000.0
2009-10-26 12:19:00,1.99064,1.99084,1.99064,1.99076,9000000.0
2009-10-26 12:20:00,1.99087,1.99124,1.99076,1.99124,10000000.0
2009-10-26 12:21:00,1.9909,1.991,1.98912,1.98912,7000000.0
2009-10-26 12:22:00,1.99107,1.99111,1.99087,1.99088,8000000.0
2009-10-26 12:23:00,1.99072,1.99115,1.99068,1.99115,7000000.0
2009-10-26 12:24:00,1.99131,1.9914,1.99123,1.99126,7000000.0
2009-10-26 12:25:00,1.9913,1.99133,1.99111,1.99133,6000000.0
2009-10-26 12:26:00,1.99143,1.99145,1.99132,1.99145,8000000.0
2009-10-26 12:27:00,1.99125,1.99131,1.99095,1.99095,10000000.0
2009-10-26 12:28:00,1.99097,1.99108,1.9909,1.99108,9000000.0
2009-10-26 12:29:00,1.99111,1.99118,1.991,1.99113,11000000.0
2009-10-26 12:30:00,1.99118,1.99135,1.99114,1.99135,7000000.0
2009-10-26 12:31:00,1.99139,1.9914,1.99119,1.99139,11000000.0
2009-10-26 12:32:00,1.99128,1.99149,1.99128,1.99132,7000000.0
2009-10-26 12:33:00,1.99132,1.99132,1.9911,1.9911,7000000.0
2009-10-26 12:34:00,1.99111,1.99132,1.99111,1.99128,7000000.0
2009-10-26 12:35:00,1.99127,1.99127,1.99104,1.99114,8000000.0
2009-10-26 12:36:00,1.9912,1.9912,1.99076,1.99076,8000000.0
2009-10-26 12:37:00,1.99091,1.99137,1.99091,1.99137,9000000.0
2009-10-26 12:38:00,1.99125,1.99145,1.99117,1.99145,8000000.0
2009-10-26 12:39:00,1.99144,1.99155,1.9914,1.9914,9000000.0
2009-10-26 12:40:00,1.99162,1.99169,1.99131,1.99131,7000000.0
2009-10-26 12:41:00,1.9912,1.99127,1.99116,1.99125,8000000.0
2009-10-26 12:42:00,1.99128,1.9913,1.99126,1.99128,5000000.0
2009-10-26 12:43:00,1.99118,1.99133,1.99105,1.99105,9000000.0
2009-10-26 12:44:00,1.99127,1.99132,1.99116,1.99132,8000000.0
2009-10-26 12:45:00,1.99065,1.99097,1.99033,1.9909,10000000.0
2009-10-26 12:46:00,1.99095,1.99177,1.99095,1.99177,9000000.0
2009-10-26 12:47:00,1.99191,1.99214,1.99185,1.99202,10000000.0
2009-10-26 12:48:00,1.992,1.99252,1.99189,1.99242,11000000.0
2009-10-26 12:49:00,1.9927,1.99273,1.99245,1.99245,7000000.0
2009-10-26 12:50:00,1.99279,1.99313,1.99279,1.99297,7000000.0
2009-10-26 12:51:00,1.99315,1.99327,1.99309,1.99316,8000000.0
2009-10-26 12:52:00,1.99337,1.99342,1.99309,1.99334,11000000.0
2009-10-26 12:53:00,1.9933,1.9933,1.99318,1.99319,8000000.0
2009-10-26 12:54:00,1.99301,1.99304,1.99275,1.99278,7000000.0
2009-10-26 12:55:00,1.99299,1.99334,1.99295,1.99334,8000000.0
2009-10-26 12:56:00,1.99321,1.99341,1.99321,1.99325,7000000.0
2009-10-26 12:57:00,1.99342,1.99368,1.99342,1.99364,7000000.0
2009-10-26 12:58:00,1.99333,1.99333,1.99308,1.99319,8000000.0
2009-10-26 12:59:00,1.99323,1.99331,1.99313,1.99324,7000000.0
2009-10-26 13:00:00,1.99333,1.99339,1.9933,1.99338,8000000.0
2009-10-26 13:01:00,1.99298,1.99311,1.99287,1.99311,8000000.0
2009-10-26 13:02:00,1.99322,1.99326,1.99297,1.99326,7000000.0
2009-10-26 13:03:00,1.99328,1.99332,1.99317,1.99332,8000000.0
2009-10-26 13:04:00,1.9933,1.99344,1.9933,1.99344,7000000.0
2009-10-26 13:05:00,1.99336,1.99339,1.99312,1.99339,8000000.0
2009-10-26 13:06:00,1.99333,1.99423,1.99333,1.99423,7000000.0
2009-10-26 13:07:00,1.99424,1.99454,1.99424,1.99438,5000000.0
2009-10-26 13:08:00,1.99418,1.99418,1.99354,1.99354,10000000.0
2009-10-26 13:09:00,1.99346,1.99346,1.99318,1.99332,7000000.0
2009-10-26 13:10:00,1.99354,1.99381,1.99339,1.99339,9000000.0
2009-10-26 13:11:00,1.9933,1.9933,1.99299,1.99317,8000000.0
2009-10-26 13:12:00,1.99327,1.99337,1.99309,1.99331,8000000.0
2009-10-26 13:13:00,1.99317,1.99347,1.99317,1.99337,9000000.0
2009-10-26 13:14:00,1.99332,1.99347,1.99326,1.99339,6000000.0
2009-10-26 13:15:00,1.99347,1.99363,1.99341,1.99352,8000000.0
2009-10-26 13:16:00,1.99375,1.99384,1.99364,1.99384,8000000.0
2009-10-26 13:17:00,1.99397,1.99397,1.99375,1.99388,9000000.0
2009-10-26 13:18:00,1.99375,1.99375,1.99343,1.99362,10000000.0
2009-10-26 13:19:00,1.99356,1.99356,1.99331,1.99335,5000000.0
2009-10-26 13:20:00,1.99339,1.99352,1.99331,1.99352,8000000.0
2009-10-26 13:21:00,1.99362,1.99377,1.99357,1.99377,7000000.0
2009-10-26 13:22:00,1.99374,1.9939,1.99333,1.99336,11000000.0
2009-10-26 13:23:00,1.99324,1.99374,1.99322,1.99374,8000000.0
2009-10-26 13:24:00,1.99354,1.99354,1.99339,1.99345,7000000.0
2009-10-26 13:25:00,1.9934,1.99342,1.99336,1.99342,5000000.0
2009-10-26 13:26:00,1.99345,1.99359,1.99344,1.99344,10000000.0
2009-10-26 13:27:00,1.99357,1.99374,1.99355,1.99355,8000000.0
2009-10-26 13:28:00,1.99365,1.99367,1.99358,1.99366,21000000.0
2009-10-26 13:29:00,1.99366,1.99373,1.99366,1.99373,17000000.0
2009-10-26 13:30:00,1.99372,1.9938,1.99372,1.99378,7000000.0
2009-10-26 13:31:00,1.99367,1.99367,1.99355,1.99355,9000000.0
2009-10-26 13:32:00,1.99364,1.99373,1.99363,1.99373,14000000.0
2009-10-26 13:33:00,1.99377,1.99381,1.99377,1.99378,14000000.0
2009-10-26 13:34:00,1.99371,1.99374,1.99353,1.99353,31000000.0
2009-10-26 13:35:00,1.99381,1.99395,1.99381,1.99392,17000000.0
2009-10-26 13:36:00,1.99405,1.99416,1.99393,1.99393,24000000.0
2009-10-26 13:37:00,1.99375,1.99375,1.99349,1.99351,10000000.0
2009-10-26 13:38:00,1.99335,1.99335,1.99282,1.99327,18000000.0
2009-10-26 13:39:00,1.99343,1.99359,1.99342,1.99359,15000000.0
2009-10-26 13:40:00,1.99363,1.99372,1.99338,1.99338,29000000.0
2009-10-26 13:41:00,1.9933,1.9933,1.99289,1.99289,13000000.0
2009-10-26 13:42:00,1.99316,1.99335,1.99312,1.99335,8000000.0
2009-10-26 13:43:00,1.99304,1.99304,1.99293,1.99301,10000000.0
2009-10-26 13:44:00,1.99303,1.99303,1.99277,1.99293,26000000.0
2009-10-26 13:45:00,1.993,1.99316,1.993,1.99311,22000000.0
2009-10-26 13:46:00,1.99314,1.99321,1.99304,1.99304,19000000.0
2009-10-26 13:47:00,1.9931,1.99316,1.9931,1.99311,17000000.0
2009-10-26 13:48:00,1.9931,1.9931,1.99304,1.99305,22000000.0
2009-10-26 13:49:00,1.99302,1.99309,1.99299,1.99303,24000000.0
2009-10-26 13:50:00,1.99324,1.99342,1.99324,1.99342,15000000.0
2009-10-26 13:51:00,1.99331,1.99368,1.99316,1.99368,22000000.0
2009-10-26 13:52:00,1.99387,1.99387,1.99347,1.99355,32000000.0
2009-10-26 13:53:00,1.99351,1.99355,1.99343,1.99355,28000000.0
2009-10-26 13:54:00,1.99358,1.99368,1.9934,1.9934,31000000.0
2009-10-26 13:55:00,1.99365,1.99365,1.99355,1.99355,20000000.0
2009-10-26 13:56:00,1.99339,1.9934,1.99312,1.99312,24000000.0
2009-10-26 13:57:00,1.99288,1.99288,1.99268,1.99275,34000000.0
2009-10-26 13:58:00,1.99295,1.99319,1.99295,1.99319,16000000.0
2009-10-26 13:59:00,1.99345,1.99356,1.99337,1.99356,30000000.0
2009-10-26 14:00:00,1.99392,1.99418,1.99392,1.99418,39000000.0
2009-10-26 14:01:00,1.99435,1.9945,1.99435,1.99435,30000000.0
2009-10-26 14:02:00,1.99442,1.99453,1.99441,1.99453,19000000.0
2009-10-26 14:03:00,1.99463,1.99485,1.99462,1.99485,23000000.0
2009-10-26 14:04:00,1.9946,1.99488,1.9946,1.99488,33000000.0
2009-10-26 14:05:00,1.99553,1.9957,1.99553,1.9957,28000000.0
2009-10-26 14:06:00,1.99595,1.99622,1.99577,1.99622,31000000.0
2009-10-26 14:07:00,1.99641,1.9967,1.99635,1.9967,31000000.0
2009-10-26 14:08:00,1.99657,1.99675,1.99657,1.99666,27000000.0
2009-10-26 14:09:00,1.9965,1.99684,1.99647,1.99684,27000000.0
2009-10-26 14:10:00,1.99699,1.99727,1.99696,1.99727,24000000.0
2009-10-26 14:11:00,1.99722,1.99722,1.99708,1.99715,21000000.0
2009-10-26 14:12:00,1.99693,1.99712,1.99688,1.99688,22000000.0
2009-10-26 14:13:00,1.99663,1.99663,1.99624,1.99624,13000000.0
2009-10-26 14:14:00,1.99637,1.99637,1.9962,1.99629,21000000.0
2009-10-26 14:15:00,1.99627,1.99647,1.99615,1.99622,25000000.0
2009-10-26 14:16:00,1.99622,1.99643,1.99619,1.99624,26000000.0
2009-10-26 14:17:00,1.99635,1.99636,1.99605,1.99605,32000000.0
2009-10-26 14:18:00,1.99614,1.99614,1.99496,1.99568,27000000.0
2009-10-26 14:19:00,1.99599,1.99638,1.99599,1.99616,35000000.0
2009-10-26 14:20:00,1.99636,1.99666,1.99636,1.99656,32000000.0
2009-10-26 14:21:00,1.99686,1.99717,1.99678,1.99717,39000000.0
2009-10-26 14:22:00,1.9975,1.99755,1.99737,1.9975,22000000.0
2009-10-26 14:23:00,1.997,1.99702,1.99651,1.99651,40000000.0
2009-10-26 14:24:00,1.99636,1.9966,1.99636,1.99643,10000000.0
2009-10-26 14:25:00,1.99639,1.99657,1.99635,1.99644,35000000.0
2009-10-26 14:26:00,1.99645,1.99653,1.9963,1.99653,18000000.0
2009-10-26 14:27:00,1.99631,1.99631,1.99601,1.99601,28000000.0
2009-10-26 14:28:00,1.99582,1.99582,1.99551,1.99568,21000000.0
2009-10-26 14:29:00,1.99566,1.99577,1.99551,1.99568,16000000.0
2009-10-26 14:30:00,1.99563,1.99571,1.99548,1.99571,25000000.0
2009-10-26 14:31:00,1.99576,1.99624,1.99576,1.99624,26000000.0
2009-10-26 14:32:00,1.99626,1.99657,1.99626,1.9964,32000000.0
2009-10-26 14:33:00,1.99661,1.99669,1.9966,1.99661,20000000.0
2009-10-26 14:34:00,1.99647,1.99658,1.99617,1.99617,25000000.0
2009-10-26 14:35:00,1.99615,1.99615,1.99583,1.99583,23000000.0
2009-10-26 14:36:00,1.9959,1.9959,1.99568,1.9957,11000000.0
2009-10-26 14:37:00,1.99552,1.99563,1.99551,1.99563,41000000.0
2009-10-26 14:38:00,1.99554,1.99554,1.99542,1.99544,54000000.0
2009-10-26 14:39:00,1.9954,1.9954,1.99525,1.99533,36000000.0
2009-10-26 14:40:00,1.99535,1.99572,1.99535,1.99549,36000000.0
2009-10-26 14:41:00,1.99509,1.99524,1.99504,1.99504,41000000.0
2009-10-26 14:42:00,1.99506,1.99529,1.99506,1.99526,19000000.0
2009-10-26 14:43:00,1.9951,1.99531,1.9951,1.99511,20000000.0
2009-10-26 14:44:00,1.99504,1.99505,1.99471,1.99471,25000000.0
2009-10-26 14:45:00,1.99491,1.99499,1.99482,1.99499,33000000.0
2009-10-26 14:46:00,1.99495,1.99525,1.99495,1.99525,11000000.0
2009-10-26 14:47:00,1.99527,1.99528,1.99512,1.99518,7000000.0
2009-10-26 14:48:00,1.99533,1.99548,1.99532,1.99548,21000000.0
2009-10-26 14:49:00,1.99552,1.99552,1.9951,1.99518,32000000.0
2009-10-26 14:50:00,1.9951,1.9951,1.99452,1.99452,33000000.0
2009-10-26 14:51:00,1.99456,1.99456,1.99415,1.99425,37000000.0
2009-10-26 14:52:00,1.99412,1.99412,1.99382,1.99382,17000000.0
2009-10-26 14:53:00,1.9935,1.9935,1.99316,1.99316,22000000.0
2009-10-26 14:54:00,1.99283,1.99307,1.99282,1.99307,17000000.0
2009-10-26 14:55:00,1.99316,1.9934,1.99316,1.99335,7000000.0
2009-10-26 14:56:00,1.99327,1.99334,1.99315,1.99315,21000000.0
2009-10-26 14:57:00,1.9927,1.9927,1.99256,1.99257,12000000.0
2009-10-26 14:58:00,1.9924,1.99275,1.99236,1.9927,31000000.0
2009-10-26 14:59:00,1.99259,1.99273,1.99244,1.99269,20000000.0
2009-10-26 15:00:00,1.99282,1.99302,1.99264,1.99289,32000000.0
2009-10-26 15:01:00,1.99291,1.99291,1.99273,1.99285,14000000.0
2009-10-26 15:02:00,1.99296,1.99304,1.99269,1.99269,26000000.0
2009-10-26 15:03:00,1.99279,1.99289,1.99269,1.99269,30000000.0
2009-10-26 15:04:00,1.99264,1.99279,1.99254,1.99263,29000000.0
2009-10-26 15:05:00,1.99187,1.99204,1.99167,1.99187,28000000.0
2009-10-26 15:06:00,1.99171,1.99201,1.99169,1.99179,16000000.0
2009-10-26 15:07:00,1.99173,1.99184,1.9917,1.9918,26000000.0
2009-10-26 15:08:00,1.99184,1.99184,1.99154,1.99166,25000000.0
2009-10-26 15:09:00,1.99188,1.99188,1.99166,1.99167,34000000.0
2009-10-26 15:10:00,1.9922,1.99232,1.99206,1.99228,36000000.0
2009-10-26 15:11:00,1.99201,1.99227,1.99201,1.9921,27000000.0
2009-10-26 15:12:00,1.99225,1.99228,1.99211,1.99221,26000000.0
2009-10-26 15:13:00,1.9922,1.99229,1.99206,1.99206,41000000.0
2009-10-26 15:14:00,1.99224,1.99282,1.99224,1.99282,30000000.0
2009-10-26 15:15:00,1.99253,1.99268,1.99242,1.99247,21000000.0
2009-10-26 15:16:00,1.99247,1.99252,1.99247,1.99252,9000000.0
2009-10-26 15:17:00,1.99227,1.99243,1.99223,1.99239,26000000.0
2009-10-26 15:18:00,1.9925,1.99265,1.9925,1.99263,10000000.0
2009-10-26 15:19:00,1.9927,1.99284,1.9927,1.99284,16000000.0
2009-10-26 15:20:00,1.99272,1.99274,1.9926,1.99263,20000000.0
2009-10-26 15:21:00,1.99242,1.99258,1.99242,1.99258,12000000.0
2009-10-26 15:22:00,1.99253,1.99269,1.99253,1.99255,22000000.0
2009-10-26 15:23:00,1.99259,1.99285,1.99259,1.99285,36000000.0
2009-10-26 15:24:00,1.99271,1.99312,1.99271,1.99312,20000000.0
2009-10-26 15:25:00,1.99336,1.99401,1.99336,1.99401,14000000.0
2009-10-26 15:26:00,1.99404,1.99435,1.99402,1.99428,40000000.0
2009-10-26 15:27:00,1.99414,1.99425,1.99408,1.99417,32000000.0
2009-10-26 15:28:00,1.99425,1.99428,1.99409,1.99413,55000000.0
2009-10-26 15:29:00,1.9941,1.9941,1.99106,1.99152,47000000.0
2009-10-26 15:30:00,1.9917,1.9944,1.9917,1.99295,71000000.0
2009-10-26 15:31:00,1.99223,1.99237,1.99154,1.99154,58000000.0
2009-10-26 15:32:00,1.99134,1.99159,1.99134,1.99159,25000000.0
2009-10-26 15:33:00,1.99132,1.99132,1.99089,1.99089,32000000.0
2009-10-26 15:34:00,1.99107,1.9918,1.99107,1.9918,22000000.0
2009-10-26 15:35:00,1.9918,1.99221,1.99174,1.99221,30000000.0
2009-10-26 15:36:00,1.99206,1.99206,1.99154,1.99154,23000000.0
2009-10-26 15:37:00,1.99154,1.99154,1.99103,1.99147,24000000.0
2009-10-26 15:38:00,1.99119,1.99119,1.99066,1.99066,61000000.0
2009-10-26 15:39:00,1.99063,1.99087,1.99062,1.99083,40000000.0
2009-10-26 15:40:00,1.99068,1.99094,1.99068,1.99071,37000000.0
2009-10-26 15:41:00,1.99081,1.99081,1.99056,1.99062,43000000.0
2009-10-26 15:42:00,1.99047,1.99047,1.9903,1.99031,41000000.0
2009-10-26 15:43:00,1.99016,1.99024,1.99005,1.99024,30000000.0
2009-10-26 15:44:00,1.99015,1.99051,1.99009,1.99051,29000000.0
2009-10-26 15:45:00,1.99013,1.99013,1.98958,1.9897,36000000.0
2009-10-26 15:46:00,1.98936,1.98954,1.98929,1.98931,24000000.0
2009-10-26 15:47:00,1.98966,1.99036,1.9896,1.99036,31000000.0
2009-10-26 15:48:00,1.9903,1.99088,1.9903,1.99073,33000000.0
2009-10-26 15:49:00,1.99075,1.99097,1.99075,1.99097,25000000.0
2009-10-26 15:50:00,1.99086,1.99108,1.99077,1.99093,11000000.0
2009-10-26 15:51:00,1.99037,1.99051,1.99023,1.9904,37000000.0
2009-10-26 15:52:00,1.99054,1.99054,1.99033,1.99036,23000000.0
2009-10-26 15:53:00,1.99019,1.99029,1.99005,1.99006,15000000.0
2009-10-26 15:54:00,1.98974,1.98997,1.98974,1.98987,26000000.0
2009-10-26 15:55:00,1.98972,1.98992,1.98961,1.98981,33000000.0
2009-10-26 15:56:00,1.9899,1.99009,1.9898,1.99009,36000000.0
2009-10-26 15:57:00,1.99037,1.99056,1.99031,1.99031,34000000.0
2009-10-26 15:58:00,1.99023,1.99078,1.99023,1.99071,24000000.0
2009-10-26 15:59:00,1.9908,1.99102,1.99079,1.99102,23000000.0
2009-10-26 16:00:00,1.99065,1.99065,1.99038,1.99041,51000000.0
2009-10-26 16:01:00,1.99031,1.99036,1.99017,1.9903,31000000.0
2009-10-26 16:02:00,1.99027,1.99035,1.9901,1.99035,29000000.0
2009-10-26 16:03:00,1.99029,1.99036,1.99008,1.99015,51000000.0
2009-10-26 16:04:00,1.98984,1.98984,1.98925,1.98927,38000000.0
2009-10-26 16:05:00,1.98904,1.98965,1.98904,1.98959,37000000.0
2009-10-26 16:06:00,1.9903,1.99032,1.99016,1.99016,33000000.0
2009-10-26 16:07:00,1.99023,1.99032,1.9902,1.99024,37000000.0
2009-10-26 16:08:00,1.99022,1.99032,1.99011,1.99028,37000000.0
2009-10-26 16:09:00,1.99015,1.99027,1.99013,1.99027,44000000.0
2009-10-26 16:10:00,1.99017,1.99034,1.99009,1.9903,41000000.0
2009-10-26 16:11:00,1.99043,1.99051,1.99033,1.9904,27000000.0
2009-10-26 16:12:00,1.99044,1.99064,1.99044,1.99058,22000000.0
2009-10-26 16:13:00,1.99091,1.99146,1.99091,1.99114,38000000.0
2009-10-26 16:14:00,1.99123,1.99141,1.99122,1.99122,41000000.0
2009-10-26 16:15:00,1.99127,1.99136,1.99102,1.99129,42000000.0
2009-10-26 16:16:00,1.9912,1.99153,1.99113,1.99113,45000000.0
2009-10-26 16:17:00,1.99103,1.99143,1.99103,1.99143,22000000.0
2009-10-26 16:18:00,1.99129,1.99138,1.99128,1.99132,49000000.0
2009-10-26 16:19:00,1.9915,1.99161,1.9915,1.99156,27000000.0
2009-10-26 16:20:00,1.99156,1.99156,1.99109,1.99115,52000000.0
2009-10-26 16:21:00,1.99105,1.99105,1.99083,1.99096,37000000.0
2009-10-26 16:22:00,1.99084,1.99091,1.99068,1.99075,50000000.0
2009-10-26 16:23:00,1.99088,1.99098,1.99081,1.99098,48000000.0
2009-10-26 16:24:00,1.99101,1.99114,1.99101,1.99114,44000000.0
2009-10-26 16:25:00,1.99112,1.99149,1.99111,1.99149,28000000.0
2009-10-26 16:26:00,1.99214,1.99275,1.99214,1.99275,41000000.0
2009-10-26 16:27:00,1.99303,1.99319,1.99303,1.99305,46000000.0
2009-10-26 16:28:00,1.99302,1.99314,1.99292,1.99307,34000000.0
2009-10-26 16:29:00,1.99299,1.99353,1.99279,1.99353,24000000.0
2009-10-26 16:30:00,1.99356,1.99396,1.99356,1.99394,43000000.0
2009-10-26 16:31:00,1.99461,1.99461,1.99424,1.99424,36000000.0
2009-10-26 16:32:00,1.99427,1.99427,1.99396,1.99399,34000000.0
2009-10-26 16:33:00,1.99399,1.99441,1.99399,1.99424,41000000.0
2009-10-26 16:34:00,1.99425,1.99425,1.99367,1.99371,29000000.0
2009-10-26 16:35:00,1.99392,1.99403,1.99377,1.99389,53000000.0
2009-10-26 16:36:00,1.99399,1.99409,1.99389,1.99409,43000000.0
2009-10-26 16:37:00,1.99407,1.99424,1.99397,1.99424,56000000.0
2009-10-26 16:38:00,1.99461,1.99516,1.99461,1.99516,34000000.0
2009-10-26 16:39:00,1.99528,1.9954,1.99521,1.99533,43000000.0
2009-10-26 16:40:00,1.99532,1.99539,1.99492,1.9951,63000000.0
2009-10-26 16:41:00,1.99504,1.99507,1.9947,1.995,44000000.0
2009-10-26 16:42:00,1.99496,1.99496,1.99471,1.99486,57000000.0
2009-10-26 16:43:00,1.99465,1.99491,1.99465,1.99491,20000000.0
2009-10-26 16:44:00,1.99511,1.99527,1.99506,1.9952,34000000.0
2009-10-26 16:45:00,1.99509,1.99509,1.99445,1.99479,41000000.0
2009-10-26 16:46:00,1.99441,1.99454,1.99417,1.99417,59000000.0
2009-10-26 16:47:00,1.99393,1.99417,1.99357,1.99357,55000000.0
2009-10-26 16:48:00,1.9935,1.9938,1.99347,1.9938,46000000.0
2009-10-26 16:49:00,1.99391,1.99391,1.99359,1.99389,35000000.0
2009-10-26 16:50:00,1.99367,1.99381,1.99355,1.99362,45000000.0
2009-10-26 16:51:00,1.99339,1.99339,1.99329,1.99334,30000000.0
2009-10-26 16:52:00,1.99352,1.99426,1.99352,1.99426,30000000.0
2009-10-26 16:53:00,1.99417,1.99428,1.99406,1.99419,19000000.0
2009-10-26 16:54:00,1.99432,1.99448,1.9942,1.99448,18000000.0
2009-10-26 16:55:00,1.99453,1.99466,1.99447,1.99461,40000000.0
2009-10-26 16:56:00,1.99488,1.9951,1.99488,1.99498,37000000.0
2009-10-26 16:57:00,1.99493,1.99508,1.99493,1.99495,17000000.0
2009-10-26 16:58:00,1.99494,1.99558,1.99494,1.99546,45000000.0
2009-10-26 16:59:00,1.99559,1.99631,1.99559,1.99631,39000000.0
2009-10-26 17:00:00,1.99607,1.99641,1.99607,1.9962,47000000.0
2009-10-26 17:01:00,1.99611,1.99622,1.99592,1.99592,26000000.0
2009-10-26 17:02:00,1.99597,1.99601,1.99561,1.99562,33000000.0
2009-10-26 17:03:00,1.9955,1.99555,1.99522,1.99542,33000000.0
2009-10-26 17:04:00,1.99516,1.99533,1.99515,1.9952,37000000.0
2009-10-26 17:05:00,1.99502,1.99509,1.99452,1.99452,35000000.0
2009-10-26 17:06:00,1.99457,1.99476,1.99455,1.99468,46000000.0
2009-10-26 17:07:00,1.99495,1.99495,1.99464,1.99464,33000000.0
2009-10-26 17:08:00,1.99445,1.99445,1.99387,1.99387,45000000.0
2009-10-26 17:09:00,1.99373,1.99454,1.99373,1.99454,47000000.0
2009-10-26 17:10:00,1.99475,1.99475,1.99443,1.99446,36000000.0
2009-10-26 17:11:00,1.9941,1.9941,1.9935,1.9935,44000000.0
2009-10-26 17:12:00,1.99341,1.99356,1.99325,1.99328,23000000.0
2009-10-26 17:13:00,1.99334,1.99368,1.99334,1.99362,35000000.0
2009-10-26 17:14:00,1.99382,1.99404,1.99372,1.99404,27000000.0
2009-10-26 17:15:00,1.99406,1.99433,1.99405,1.99405,26000000.0
2009-10-26 17:16:00,1.99402,1.99446,1.99402,1.99446,27000000.0
2009-10-26 17:17:00,1.99536,1.99536,1.99516,1.9953,38000000.0
2009-10-26 17:18:00,1.99544,1.99569,1.99514,1.99569,29000000.0
2009-10-26 17:19:00,1.99561,1.99563,1.99485,1.99485,19000000.0
2009-10-26 17:20:00,1.99497,1.99515,1.99486,1.99496,29000000.0
2009-10-26 17:21:00,1.99475,1.99475,1.99422,1.99443,26000000.0
2009-10-26 17:22:00,1.9943,1.99458,1.99408,1.99408,30000000.0
2009-10-26 17:23:00,1.99384,1.99433,1.99384,1.99422,32000000.0
2009-10-26 17:24:00,1.99401,1.99401,1.99356,1.99363,23000000.0
2009-10-26 17:25:00,1.99353,1.99396,1.99349,1.99396,20000000.0
2009-10-26 17:26:00,1.99375,1.9939,1.99373,1.99373,18000000.0
2009-10-26 17:27:00,1.99363,1.99392,1.99357,1.99392,44000000.0
2009-10-26 17:28:00,1.99406,1.99475,1.99406,1.99475,39000000.0
2009-10-26 17:29:00,1.99531,1.99587,1.99531,1.99587,36000000.0
2009-10-26 17:30:00,1.99661,1.99661,1.99626,1.99626,61000000.0
2009-10-26 17:31:00,1.99625,1.99625,1.99598,1.996,62000000.0
2009-10-26 17:32:00,1.99684,1.99702,1.99684,1.99688,54000000.0
2009-10-26 17:33:00,1.99693,1.99693,1.9965,1.9965,64000000.0
2009-10-26 17:34:00,1.99581,1.99581,1.99444,1.99444,60000000.0
2009-10-26 17:35:00,1.99402,1.99446,1.99372,1.99446,43000000.0
2009-10-26 17:36:00,1.99431,1.99431,1.99404,1.99404,58000000.0
2009-10-26 17:37:00,1.99384,1.99412,1.99346,1.99346,47000000.0
2009-10-26 17:38:00,1.99334,1.9934,1.99262,1.9929,44000000.0
2009-10-26 17:39:00,1.99273,1.99313,1.99273,1.99282,41000000.0
2009-10-26 17:40:00,1.99272,1.99306,1.99272,1.99306,59000000.0
2009-10-26 17:41:00,1.99338,1.99366,1.99279,1.99279,50000000.0
2009-10-26 17:42:00,1.99222,1.99222,1.99127,1.99127,37000000.0
2009-10-26 17:43:00,1.99106,1.99167,1.99106,1.99162,33000000.0
2009-10-26 17:44:00,1.99183,1.99183,1.99145,1.99147,46000000.0
2009-10-26 17:45:00,1.99138,1.99138,1.99097,1.99097,49000000.0
2009-10-26 17:46:00,1.99136,1.99191,1.99136,1.99191,56000000.0
2009-10-26 17:47:00,1.99213,1.99227,1.9918,1.9918,65000000.0
2009-10-26 17:48:00,1.9913,1.9913,1.99112,1.99119,61000000.0
2009-10-26 17:49:00,1.99145,1.99147,1.99131,1.99134,72000000.0
2009-10-26 17:50:00,1.99183,1.99183,1.99107,1.99107,53000000.0
2009-10-26 17:51:00,1.99009,1.99015,1.9899,1.98992,54000000.0
2009-10-26 17:52:00,1.99003,1.99049,1.98997,1.99049,51000000.0
2009-10-26 17:53:00,1.9906,1.99068,1.99053,1.99066,42000000.0
2009-10-26 17:54:00,1.99049,1.99072,1.99034,1.99034,32000000.0
2009-10-26 17:55:00,1.9905,1.99061,1.99047,1.9905,32000000.0
2009-10-26 17:56:00,1.99061,1.99107,1.99061,1.99107,47000000.0
2009-10-26 17:57:00,1.9914,1.99227,1.9914,1.99227,34000000.0
2009-10-26 17:58:00,1.99263,1.99263,1.99237,1.99257,44000000.0
2009-10-26 17:59:00,1.99271,1.993,1.99271,1.99272,39000000.0
2009-10-26 18:00:00,1.99288,1.99288,1.9913,1.9913,32000000.0
2009-10-26 18:01:00,1.99104,1.99106,1.99075,1.99075,52000000.0
2009-10-26 18:02:00,1.99075,1.99115,1.99075,1.99115,30000000.0
2009-10-26 18:03:00,1.99074,1.99074,1.98955,1.98956,38000000.0
2009-10-26 18:04:00,1.98941,1.98965,1.98889,1.98889,38000000.0
2009-10-26 18:05:00,1.98857,1.98896,1.98857,1.98895,36000000.0
2009-10-26 18:06:00,1.9891,1.98956,1.98904,1.98956,32000000.0
2009-10-26 18:07:00,1.98945,1.98965,1.98934,1.98934,38000000.0
2009-10-26 18:08:00,1.98924,1.98932,1.98881,1.98881,56000000.0
2009-10-26 18:09:00,1.98828,1.98868,1.98828,1.98868,34000000.0
2009-10-26 18:10:00,1.98851,1.98875,1.98819,1.98875,26000000.0
2009-10-26 18:11:00,1.98907,1.98907,1.98816,1.98816,34000000.0
2009-10-26 18:12:00,1.98803,1.98876,1.98803,1.98847,24000000.0
2009-10-26 18:13:00,1.98867,1.98894,1.98811,1.98811,30000000.0
2009-10-26 18:14:00,1.98805,1.98809,1.98755,1.98755,22000000.0
2009-10-26 18:15:00,1.98722,1.98826,1.98722,1.98822,21000000.0
2009-10-26 18:16:00,1.98816,1.98816,1.98773,1.98773,66000000.0
2009-10-26 18:17:00,1.98748,1.98748,1.98713,1.98733,60000000.0
2009-10-26 18:18:00,1.98695,1.98707,1.98666,1.98666,33000000.0
2009-10-26 18:19:00,1.98659,1.98673,1.98626,1.98626,46000000.0
2009-10-26 18:20:00,1.98626,1.98678,1.98626,1.98678,61000000.0
2009-10-26 18:21:00,1.98766,1.98823,1.98766,1.98823,37000000.0
2009-10-26 18:22:00,1.98814,1.98821,1.98802,1.9881,49000000.0
2009-10-26 18:23:00,1.98795,1.98805,1.98781,1.988,34000000.0
2009-10-26 18:24:00,1.9881,1.98825,1.98796,1.98812,47000000.0
2009-10-26 18:25:00,1.98778,1.98778,1.98725,1.98744,31000000.0
2009-10-26 18:26:00,1.98769,1.98786,1.98769,1.98782,43000000.0
2009-10-26 18:27:00,1.98778,1.98882,1.98769,1.98882,35000000.0
2009-10-26 18:28:00,1.98913,1.98927,1.98842,1.98842,18000000.0
2009-10-26 18:29:00,1.98833,1.98833,1.98804,1.98814,24000000.0
2009-10-26 18:30:00,1.98804,1.98804,1.98677,1.98677,32000000.0
2009-10-26 18:31:00,1.98654,1.9866,1.98639,1.98645,46000000.0
2009-10-26 18:32:00,1.98634,1.98755,1.98634,1.98755,55000000.0
2009-10-26 18:33:00,1.98763,1.98783,1.98744,1.98783,29000000.0
2009-10-26 18:34:00,1.98737,1.9877,1.98701,1.98701,32000000.0
2009-10-26 18:35:00,1.98656,1.98656,1.98607,1.98644,47000000.0
2009-10-26 18:36:00,1.98725,1.98725,1.98698,1.98701,65000000.0
2009-10-26 18:37:00,1.98699,1.98717,1.98679,1.9868,63000000.0
2009-10-26 18:38:00,1.98734,1.98803,1.98734,1.98803,61000000.0
2009-10-26 18:39:00,1.9881,1.98825,1.98798,1.98798,37000000.0
2009-10-26 18:40:00,1.98816,1.9885,1.98811,1.9885,52000000.0
2009-10-26 18:41:00,1.98868,1.9889,1.98865,1.98868,68000000.0
2009-10-26 18:42:00,1.98853,1.98853,1.98823,1.98823,40000000.0
2009-10-26 18:43:00,1.98819,1.98863,1.98819,1.98863,39000000.0
2009-10-26 18:44:00,1.98807,1.98839,1.98807,1.98827,33000000.0
2009-10-26 18:45:00,1.98819,1.98849,1.98818,1.98849,57000000.0
2009-10-26 18:46:00,1.98848,1.98902,1.98848,1.98902,61000000.0
2009-10-26 18:47:00,1.98922,1.98922,1.98864,1.98864,41000000.0
2009-10-26 18:48:00,1.98882,1.98909,1.98882,1.98897,26000000.0
2009-10-26 18:49:00,1.98912,1.98933,1.98899,1.98933,31000000.0
2009-10-26 18:50:00,1.98949,1.98949,1.98922,1.98939,37000000.0
2009-10-26 18:51:00,1.98944,1.9896,1.98944,1.9896,17000000.0
2009-10-26 18:52:00,1.98935,1.98935,1.98898,1.98898,33000000.0
2009-10-26 18:53:00,1.98872,1.98892,1.98862,1.98883,31000000.0
2009-10-26 18:54:00,1.98897,1.98924,1.98897,1.98913,11000000.0
2009-10-26 18:55:00,1.98929,1.98929,1.98868,1.98868,22000000.0
2009-10-26 18:56:00,1.98812,1.98812,1.98757,1.98769,16000000.0
2009-10-26 18:57:00,1.98764,1.98764,1.98734,1.98745,15000000.0
2009-10-26 18:58:00,1.98741,1.98743,1.98719,1.98733,19000000.0
2009-10-26 18:59:00,1.98761,1.98762,1.98752,1.98752,26000000.0
2009-10-26 19:00:00,1.98745,1.98745,1.98721,1.98721,12000000.0
2009-10-26 19:01:00,1.98734,1.98734,1.98675,1.98675,18000000.0
2009-10-26 19:02:00,1.98736,1.98784,1.98736,1.98784,23000000.0
2009-10-26 19:03:00,1.98794,1.98825,1.98792,1.98825,21000000.0
2009-10-26 19:04:00,1.988,1.98812,1.98794,1.98807,55000000.0
2009-10-26 19:05:00,1.98789,1.98789,1.98778,1.98786,42000000.0
2009-10-26 19:06:00,1.98786,1.98812,1.98782,1.98807,63000000.0
2009-10-26 19:07:00,1.98798,1.98799,1.98787,1.98792,39000000.0
2009-10-26 19:08:00,1.98799,1.9883,1.98794,1.9883,32000000.0
2009-10-26 19:09:00,1.98869,1.98887,1.98807,1.98807,56000000.0
2009-10-26 19:10:00,1.98803,1.98878,1.98803,1.98878,27000000.0
2009-10-26 19:11:00,1.98876,1.9892,1.98862,1.9892,36000000.0
2009-10-26 19:12:00,1.98894,1.9891,1.98894,1.9891,25000000.0
2009-10-26 19:13:00,1.98902,1.98908,1.98897,1.98899,23000000.0
2009-10-26 19:14:00,1.98889,1.98889,1.98868,1.9888,37000000.0
2009-10-26 19:15:00,1.98878,1.98912,1.98878,1.98912,17000000.0
2009-10-26 19:16:00,1.9886,1.9886,1.98814,1.98837,23000000.0
2009-10-26 19:17:00,1.98814,1.98814,1.9873,1.9873,17000000.0
2009-10-26 19:18:00,1.98732,1.98737,1.98683,1.98683,30000000.0
2009-10-26 19:19:00,1.98656,1.98706,1.98656,1.98706,36000000.0
2009-10-26 19:20:00,1.98732,1.98732,1.98683,1.98683,23000000.0
2009-10-26 19:21:00,1.98701,1.98763,1.98701,1.98763,21000000.0
2009-10-26 19:22:00,1.98766,1.98768,1.98738,1.98762,25000000.0
2009-10-26 19:23:00,1.98736,1.98781,1.98714,1.98781,12000000.0
2009-10-26 19:24:00,1.98763,1.98778,1.98728,1.98778,39000000.0
2009-10-26 19:25:00,1.98808,1.98819,1.98789,1.98819,49000000.0
2009-10-26 19:26:00,1.98795,1.98818,1.98776,1.98795,48000000.0
2009-10-26 19:27:00,1.98826,1.98832,1.98804,1.9881,51000000.0
2009-10-26 19:28:00,1.98803,1.98803,1.98771,1.9879,40000000.0
2009-10-26 19:29:00,1.98807,1.98824,1.98796,1.98814,28000000.0
2009-10-26 19:30:00,1.9882,1.98862,1.98811,1.98817,32000000.0
2009-10-26 19:31:00,1.98822,1.98843,1.98798,1.98798,28000000.0
2009-10-26 19:32:00,1.98786,1.98831,1.98786,1.9882,31000000.0
2009-10-26 19:33:00,1.98817,1.98828,1.98806,1.98806,14000000.0
2009-10-26 19:34:00,1.98795,1.98815,1.98777,1.98789,49000000.0
2009-10-26 19:35:00,1.98777,1.98792,1.98769,1.98788,28000000.0
2009-10-26 19:36:00,1.98767,1.98774,1.9875,1.98774,16000000.0
2009-10-26 19:37:00,1.98788,1.98799,1.98781,1.98795,26000000.0
2009-10-26 19:38:00,1.98809,1.98819,1.98807,1.98814,18000000.0
2009-10-26 19:39:00,1.9882,1.9882,1.98797,1.9881,13000000.0
2009-10-26 19:40:00,1.98798,1.98807,1.98743,1.98747,16000000.0
2009-10-26 19:41:00,1.98718,1.98718,1.98641,1.98641,17000000.0
2009-10-26 19:42:00,1.98612,1.98642,1.98612,1.98641,19000000.0
2009-10-26 19:43:00,1.9865,1.98673,1.98649,1.9867,21000000.0
2009-10-26 19:44:00,1.9868,1.98691,1.98664,1.98691,21000000.0
2009-10-26 19:45:00,1.98686,1.98686,1.98627,1.98627,33000000.0
2009-10-26 19:46:00,1.98596,1.98649,1.98563,1.98649,18000000.0
2009-10-26 19:47:00,1.98658,1.98663,1.98629,1.98629,22000000.0
2009-10-26 19:48:00,1.98626,1.98626,1.98595,1.98595,18000000.0
2009-10-26 19:49:00,1.98561,1.98572,1.98551,1.98551,27000000.0
2009-10-26 19:50:00,1.98537,1.98576,1.98537,1.98576,23000000.0
2009-10-26 19:51:00,1.98591,1.98612,1.98591,1.98605,25000000.0
2009-10-26 19:52:00,1.98618,1.98618,1.98611,1.98612,15000000.0
2009-10-26 19:53:00,1.9861,1.9861,1.98598,1.9861,21000000.0
2009-10-26 19:54:00,1.9862,1.98625,1.98599,1.98599,9000000.0
2009-10-26 19:55:00,1.98602,1.98602,1.98567,1.98576,30000000.0
2009-10-26 19:56:00,1.9859,1.986,1.98589,1.98589,20000000.0
2009-10-26 19:57:00,1.98589,1.98589,1.98556,1.98578,12000000.0
2009-10-26 19:58:00,1.98574,1.98574,1.98557,1.98557,13000000.0
2009-10-26 19:59:00,1.98615,1.98652,1.98615,1.98647,31000000.0
2009-10-26 20:00:00,1.9866,1.98689,1.9866,1.98672,23000000.0
2009-10-26 20:01:00,1.98659,1.98666,1.98621,1.98621,13000000.0
2009-10-26 20:02:00,1.98607,1.98621,1.98599,1.98616,20000000.0
2009-10-26 20:03:00,1.98614,1.98616,1.98592,1.98592,18000000.0
2009-10-26 20:04:00,1.98584,1.98625,1.98581,1.98603,27000000.0
2009-10-26 20:05:00,1.98613,1.98656,1.98613,1.98644,23000000.0
2009-10-26 20:06:00,1.98635,1.98647,1.9863,1.98647,13000000.0
2009-10-26 20:07:00,1.98634,1.98668,1.98628,1.98645,29000000.0
2009-10-26 20:08:00,1.98644,1.98644,1.98607,1.98609,15000000.0
2009-10-26 20:09:00,1.98595,1.98607,1.98586,1.98586,17000000.0
2009-10-26 20:10:00,1.98582,1.98593,1.98569,1.98569,20000000.0
2009-10-26 20:11:00,1.9856,1.98569,1.98544,1.98567,10000000.0
2009-10-26 20:12:00,1.98597,1.98612,1.98596,1.98599,15000000.0
2009-10-26 20:13:00,1.98619,1.98685,1.98619,1.98682,17000000.0
2009-10-26 20:14:00,1.98681,1.98725,1.9868,1.98725,15000000.0
2009-10-26 20:15:00,1.98749,1.98752,1.98706,1.98706,10000000.0
2009-10-26 20:16:00,1.98677,1.98682,1.98659,1.98682,22000000.0
2009-10-26 20:17:00,1.98697,1.98788,1.98697,1.98788,17000000.0
2009-10-26 20:18:00,1.98808,1.98883,1.98805,1.98883,24000000.0
2009-10-26 20:19:00,1.98901,1.98999,1.98901,1.98999,9000000.0
2009-10-26 20:20:00,1.98975,1.98975,1.98921,1.98921,14000000.0
2009-10-26 20:21:00,1.98898,1.98898,1.98838,1.98855,7000000.0
2009-10-26 20:22:00,1.98863,1.98882,1.98863,1.98882,12000000.0
2009-10-26 20:23:00,1.98891,1.98903,1.9889,1.98903,8000000.0
2009-10-26 20:24:00,1.98894,1.98894,1.98852,1.98852,15000000.0
2009-10-26 20:25:00,1.9886,1.98865,1.98819,1.98819,16000000.0
2009-10-26 20:26:00,1.98814,1.98847,1.98814,1.98837,22000000.0
2009-10-26 20:27:00,1.98809,1.98809,1.98757,1.98783,11000000.0
2009-10-26 20:28:00,1.98829,1.98857,1.98829,1.98838,7000000.0
2009-10-26 20:29:00,1.98832,1.98832,1.98801,1.98806,20000000.0
2009-10-26 20:30:00,1.98813,1.9886,1.98813,1.98847,27000000.0
2009-10-26 20:31:00,1.98872,1.98972,1.98872,1.98963,17000000.0
2009-10-26 20:32:00,1.98967,1.98967,1.98927,1.98955,20000000.0
2009-10-26 20:33:00,1.98992,1.98992,1.98947,1.98947,14000000.0
2009-10-26 20:34:00,1.98922,1.98953,1.98922,1.98953,28000000.0
2009-10-26 20:35:00,1.98919,1.98919,1.98885,1.98898,23000000.0
2009-10-26 20:36:00,1.989,1.98901,1.98873,1.98891,11000000.0
2009-10-26 20:37:00,1.98905,1.98949,1.98905,1.98949,7000000.0
2009-10-26 20:38:00,1.98956,1.98993,1.98956,1.98993,10000000.0
2009-10-26 20:39:00,1.98973,1.99006,1.98946,1.98946,9000000.0
2009-10-26 20:40:00,1.98877,1.98948,1.98877,1.98948,7000000.0
2009-10-26 20:41:00,1.98906,1.98936,1.98902,1.98936,8000000.0
2009-10-26 20:42:00,1.98978,1.99038,1.98978,1.99032,15000000.0
2009-10-26 20:43:00,1.99036,1.99095,1.99036,1.99095,12000000.0
2009-10-26 20:44:00,1.99128,1.99142,1.9912,1.99137,7000000.0
2009-10-26 20:45:00,1.99102,1.99102,1.99054,1.99075,12000000.0
2009-10-26 20:46:00,1.99066,1.99096,1.99058,1.99058,9000000.0
2009-10-26 20:47:00,1.9902,1.99023,1.99014,1.9902,11000000.0
2009-10-26 20:48:00,1.99013,1.99038,1.99009,1.99023,11000000.0
2009-10-26 20:49:00,1.99043,1.99051,1.99027,1.99051,18000000.0
2009-10-26 20:50:00,1.99049,1.99069,1.99049,1.99069,8000000.0
2009-10-26 20:51:00,1.99046,1.99059,1.99046,1.9905,18000000.0
2009-10-26 20:52:00,1.99092,1.99098,1.9905,1.99075,15000000.0
2009-10-26 20:53:00,1.99057,1.99074,1.99041,1.99041,8000000.0
2009-10-26 20:54:00,1.9902,1.99058,1.9902,1.99058,10000000.0
2009-10-26 20:55:00,1.99071,1.99074,1.99063,1.99063,8000000.0
2009-10-26 20:56:00,1.99113,1.99118,1.99087,1.99087,8000000.0
2009-10-26 20:57:00,1.99055,1.99072,1.99053,1.99054,18000000.0
2009-10-26 20:58:00,1.98969,1.98988,1.98964,1.98964,14000000.0
2009-10-26 20:59:00,1.98995,1.98995,1.9896,1.9896,8000000.0
2009-10-26 21:00:00,1.98987,1.99018,1.98987,1.99002,11000000.0
2009-10-26 21:01:00,1.98998,1.99008,1.98982,1.98985,16000000.0
2009-10-26 21:02:00,1.99,1.9902,1.98998,1.99012,18000000.0
2009-10-26 21:03:00,1.98987,1.99,1.98987,1.98998,13000000.0
2009-10-26 21:04:00,1.99011,1.99022,1.99011,1.99022,8000000.0
2009-10-26 21:05:00,1.99024,1.99024,1.98989,1.98993,11000000.0
2009-10-26 21:06:00,1.9902,1.9902,1.98999,1.99,8000000.0
2009-10-26 21:07:00,1.98976,1.99001,1.98976,1.98981,7000000.0
2009-10-26 21:08:00,1.9896,1.98963,1.98947,1.98947,11000000.0
2009-10-26 21:09:00,1.98964,1.98981,1.98964,1.98979,9000000.0
2009-10-26 21:10:00,1.9897,1.9897,1.98947,1.98949,9000000.0
2009-10-26 21:11:00,1.98939,1.98956,1.98939,1.98955,8000000.0
2009-10-26 21:12:00,1.98968,1.98972,1.98781,1.98945,8000000.0
2009-10-26 21:13:00,1.98949,1.98957,1.98949,1.98957,8000000.0
2009-10-26 21:14:00,1.98948,1.98948,1.98916,1.98916,8000000.0
2009-10-26 21:15:00,1.98884,1.98893,1.98882,1.98893,11000000.0
2009-10-26 21:16:00,1.98901,1.9893,1.98901,1.98907,9000000.0
2009-10-26 21:17:00,1.98953,1.98965,1.98953,1.98955,6000000.0
2009-10-26 21:18:00,1.98955,1.98977,1.98955,1.98977,6000000.0
2009-10-26 21:19:00,1.98962,1.98981,1.98962,1.98972,7000000.0
2009-10-26 21:20:00,1.98964,1.98976,1.98964,1.98976,12000000.0
2009-10-26 21:21:00,1.98964,1.98964,1.98933,1.98933,8000000.0
2009-10-26 21:22:00,1.98916,1.98933,1.98916,1.98933,7000000.0
2009-10-26 21:23:00,1.98917,1.98925,1.98904,1.98916,10000000.0
2009-10-26 21:24:00,1.98907,1.98948,1.98907,1.98948,8000000.0
2009-10-26 21:25:00,1.98951,1.98998,1.98948,1.98998,9000000.0
2009-10-26 21:26:00,1.99019,1.99024,1.99015,1.99022,17000000.0
2009-10-26 21:27:00,1.99043,1.99043,1.99001,1.99021,31000000.0
2009-10-26 21:28:00,1.9897,1.98971,1.98912,1.98912,20000000.0
2009-10-26 21:29:00,1.98908,1.98924,1.98908,1.98909,11000000.0
2009-10-26 21:30:00,1.98961,1.9897,1.98957,1.9897,9000000.0
2009-10-26 21:31:00,1.98967,1.9897,1.9896,1.9896,7000000.0
2009-10-26 21:32:00,1.9897,1.98987,1.9897,1.98971,8000000.0
2009-10-26 21:33:00,1.98967,1.98987,1.98967,1.98987,7000000.0
2009-10-26 21:34:00,1.99,1.99,1.98908,1.98908,10000000.0
2009-10-26 21:35:00,1.98933,1.98966,1.98914,1.98966,11000000.0
2009-10-26 21:36:00,1.98961,1.98961,1.98939,1.98939,11000000.0
2009-10-26 21:37:00,1.98937,1.98949,1.98937,1.98949,6000000.0
2009-10-26 21:38:00,1.98931,1.98968,1.98931,1.98939,26000000.0
2009-10-26 21:39:00,1.9893,1.98945,1.9893,1.98938,18000000.0
2009-10-26 21:40:00,1.98935,1.98967,1.98935,1.98961,12000000.0
2009-10-26 21:41:00,1.9899,1.98999,1.98988,1.98999,13000000.0
2009-10-26 21:42:00,1.98986,1.98986,1.98956,1.98956,7000000.0
2009-10-26 21:43:00,1.98931,1.98943,1.98931,1.98941,11000000.0
2009-10-26 21:44:00,1.98949,1.98959,1.98941,1.98959,18000000.0
2009-10-26 21:45:00,1.98932,1.98943,1.98911,1.98911,10000000.0
2009-10-26 21:46:00,1.98839,1.98878,1.98818,1.98878,15000000.0
2009-10-26 21:47:00,1.98866,1.98874,1.98858,1.98867,10000000.0
2009-10-26 21:48:00,1.98871,1.98878,1.98837,1.98837,5000000.0
2009-10-26 21:49:00,1.9881,1.9881,1.98786,1.98788,8000000.0
2009-10-26 21:50:00,1.9878,1.98787,1.98779,1.98783,10000000.0
2009-10-26 21:51:00,1.98801,1.98885,1.98801,1.98885,8000000.0
2009-10-26 21:52:00,1.98915,1.98915,1.98901,1.98914,10000000.0
2009-10-26 21:53:00,1.98885,1.98893,1.98859,1.98859,8000000.0
2009-10-26 21:54:00,1.98868,1.98868,1.98855,1.98855,9000000.0
2009-10-26 21:55:00,1.98846,1.98857,1.98843,1.98849,11000000.0
2009-10-26 21:56:00,1.98809,1.98809,1.98774,1.98785,22000000.0
2009-10-26 21:57:00,1.98784,1.98806,1.98784,1.98806,13000000.0
2009-10-26 21:58:00,1.98787,1.98787,1.98759,1.98759,16000000.0
2009-10-26 21:59:00,1.98755,1.98849,1.98755,1.98823,25000000.0
2009-10-26 22:00:00,1.98829,1.98829,1.98791,1.98791,12000000.0
2009-10-26 22:01:00,1.98791,1.98828,1.98791,1.98792,19000000.0
2009-10-26 22:02:00,1.98779,1.98851,1.98779,1.98851,11000000.0
2009-10-26 22:03:00,1.98832,1.98844,1.98796,1.98796,33000000.0
2009-10-26 22:04:00,1.98806,1.98825,1.98796,1.98825,11000000.0
2009-10-26 22:05:00,1.98814,1.98818,1.98814,1.98818,16000000.0
2009-10-26 22:06:00,1.98817,1.98817,1.98789,1.98789,8000000.0
2009-10-26 22:07:00,1.98784,1.98803,1.98784,1.98803,15000000.0
2009-10-26 22:08:00,1.98794,1.98794,1.98766,1.98778,30000000.0
2009-10-26 22:09:00,1.98799,1.98826,1.98795,1.98826,13000000.0
2009-10-26 22:10:00,1.98832,1.98832,1.98774,1.98774,8000000.0
2009-10-26 22:11:00,1.98828,1.98831,1.98819,1.98819,11000000.0
2009-10-26 22:12:00,1.98777,1.9879,1.98777,1.9879,15000000.0
2009-10-26 22:13:00,1.98801,1.98811,1.98801,1.98811,10000000.0
2009-10-26 22:14:00,1.98767,1.98783,1.98693,1.98726,13000000.0
2009-10-26 22:15:00,1.98786,1.98793,1.98785,1.98785,9000000.0
2009-10-26 22:16:00,1.988,1.988,1.98759,1.98759,8000000.0
2009-10-26 22:17:00,1.98745,1.98746,1.98741,1.98742,16000000.0
2009-10-26 22:18:00,1.98739,1.98752,1.98739,1.98752,9000000.0
2009-10-26 22:19:00,1.98756,1.98785,1.98754,1.98784,5000000.0
2009-10-26 22:20:00,1.98788,1.98814,1.98761,1.98785,7000000.0
2009-10-26 22:21:00,1.98758,1.98758,1.98749,1.98751,11000000.0
2009-10-26 22:22:00,1.98728,1.98733,1.98724,1.98733,11000000.0
2009-10-26 22:23:00,1.98749,1.98774,1.98749,1.98774,15000000.0
2009-10-26 22:24:00,1.98775,1.98778,1.98755,1.98755,10000000.0
2009-10-26 22:25:00,1.98793,1.98793,1.9878,1.9878,8000000.0
2009-10-26 22:26:00,1.98778,1.98785,1.98778,1.98785,8000000.0
2009-10-26 22:27:00,1.98795,1.98803,1.98791,1.98803,10000000.0
2009-10-26 22:28:00,1.98801,1.98804,1.98779,1.98779,10000000.0
2009-10-26 22:29:00,1.98769,1.98775,1.9876,1.98768,7000000.0
2009-10-26 22:30:00,1.98782,1.98797,1.98782,1.98797,11000000.0
2009-10-26 22:31:00,1.98744,1.98796,1.98744,1.98761,22000000.0
2009-10-26 22:32:00,1.98797,1.98797,1.98744,1.98749,7000000.0
2009-10-26 22:33:00,1.98767,1.98768,1.98728,1.9873,38000000.0
2009-10-26 22:34:00,1.98703,1.98751,1.98703,1.98749,47000000.0
2009-10-26 22:35:00,1.98752,1.98752,1.98733,1.98736,27000000.0
2009-10-26 22:36:00,1.98724,1.98724,1.98714,1.98714,26000000.0
2009-10-26 22:37:00,1.98713,1.98733,1.98713,1.98733,28000000.0
2009-10-26 22:38:00,1.9873,1.98734,1.98728,1.9873,15000000.0
2009-10-26 22:39:00,1.98723,1.98778,1.98723,1.98778,11000000.0
2009-10-26 22:40:00,1.98799,1.98835,1.98799,1.98835,9000000.0
2009-10-26 22:41:00,1.98835,1.98843,1.98823,1.98823,16000000.0
2009-10-26 22:42:00,1.98834,1.98851,1.98832,1.98839,9000000.0
2009-10-26 22:43:00,1.98857,1.98865,1.98855,1.98865,11000000.0
2009-10-26 22:44:00,1.98874,1.98877,1.98868,1.98868,8000000.0
2009-10-26 22:45:00,1.98813,1.98853,1.98797,1.98798,12000000.0
2009-10-26 22:46:00,1.98835,1.98835,1.98806,1.98822,6000000.0
2009-10-26 22:47:00,1.98872,1.98872,1.98863,1.98864,16000000.0
2009-10-26 22:48:00,1.98882,1.98943,1.98882,1.98943,11000000.0
2009-10-26 22:49:00,1.98936,1.98936,1.98824,1.98895,12000000.0
2009-10-26 22:50:00,1.98923,1.98923,1.98912,1.98914,16000000.0
2009-10-26 22:51:00,1.98902,1.98902,1.98879,1.98879,6000000.0
2009-10-26 22:52:00,1.98878,1.98878,1.98872,1.98872,10000000.0
2009-10-26 22:53:00,1.98817,1.98859,1.98817,1.9882,8000000.0
2009-10-26 22:54:00,1.98871,1.98879,1.98871,1.98875,13000000.0
2009-10-26 22:55:00,1.98915,1.98929,1.9891,1.9891,9000000.0
2009-10-26 22:56:00,1.98907,1.98907,1.98902,1.98907,8000000.0
2009-10-26 22:57:00,1.98913,1.98947,1.98913,1.98947,7000000.0
2009-10-26 22:58:00,1.98905,1.98921,1.98905,1.98917,7000000.0
2009-10-26 22:59:00,1.98862,1.98862,1.98822,1.98831,9000000.0
2009-10-26 23:00:00,1.98798,1.98798,1.98584,1.98584,12000000.0
2009-10-26 23:01:00,1.98595,1.98774,1.98595,1.98774,9000000.0
2009-10-26 23:02:00,1.98804,1.98823,1.98804,1.98823,8000000.0
2009-10-26 23:03:00,1.98826,1.98826,1.98819,1.98819,12000000.0
2009-10-26 23:04:00,1.9882,1.9882,1.98813,1.98815,11000000.0
2009-10-26 23:05:00,1.98808,1.98808,1.98795,1.98795,11000000.0
2009-10-26 23:06:00,1.98795,1.988,1.98795,1.98797,8000000.0
2009-10-26 23:07:00,1.98812,1.98829,1.98812,1.98812,9000000.0
2009-10-26 23:08:00,1.98813,1.98813,1.98806,1.98808,15000000.0
2009-10-26 23:09:00,1.98803,1.98803,1.98779,1.98779,7000000.0
2009-10-26 23:10:00,1.98778,1.98778,1.98761,1.98761,6000000.0
2009-10-26 23:11:00,1.98753,1.98755,1.98749,1.98755,7000000.0
2009-10-26 23:12:00,1.98765,1.9877,1.98747,1.98766,8000000.0
2009-10-26 23:13:00,1.98762,1.9878,1.98762,1.98775,7000000.0
2009-10-26 23:14:00,1.98777,1.98792,1.98772,1.98772,9000000.0
2009-10-26 23:15:00,1.98767,1.98767,1.98751,1.98753,8000000.0
2009-10-26 23:16:00,1.98759,1.98782,1.98759,1.98782,9000000.0
2009-10-26 23:17:00,1.98764,1.98773,1.98763,1.98773,11000000.0
2009-10-26 23:18:00,1.98772,1.98788,1.98771,1.98788,9000000.0
2009-10-26 23:19:00,1.98807,1.98839,1.98803,1.98832,11000000.0
2009-10-26 23:20:00,1.98839,1.98848,1.98834,1.98848,8000000.0
2009-10-26 23:21:00,1.98838,1.98838,1.9882,1.9882,6000000.0
2009-10-26 23:22:00,1.9884,1.98867,1.9884,1.98849,7000000.0
2009-10-26 23:23:00,1.9887,1.9887,1.98827,1.98827,7000000.0
2009-10-26 23:24:00,1.98808,1.98868,1.98808,1.98868,9000000.0
2009-10-26 23:25:00,1.98875,1.98889,1.98836,1.98836,15000000.0
2009-10-26 23:26:00,1.98824,1.98824,1.988,1.988,10000000.0
2009-10-26 23:27:00,1.98797,1.98814,1.98797,1.98799,12000000.0
2009-10-26 23:28:00,1.98807,1.98822,1.98807,1.98822,5000000.0
2009-10-26 23:29:00,1.98745,1.98745,1.98722,1.98722,25000000.0
2009-10-26 23:30:00,1.98755,1.9881,1.98755,1.9881,16000000.0
2009-10-26 23:31:00,1.98817,1.98817,1.98725,1.98725,14000000.0
2009-10-26 23:32:00,1.98679,1.98718,1.98679,1.98718,9000000.0
2009-10-26 23:33:00,1.98705,1.98707,1.98698,1.98698,8000000.0
2009-10-26 23:34:00,1.98693,1.98703,1.98693,1.98701,9000000.0
2009-10-26 23:35:00,1.98684,1.98694,1.98683,1.98688,12000000.0
2009-10-26 23:36:00,1.98685,1.98695,1.98675,1.98688,9000000.0
2009-10-26 23:37:00,1.98669,1.98702,1.98669,1.98692,8000000.0
2009-10-26 23:38:00,1.98694,1.98769,1.98689,1.98769,7000000.0
2009-10-26 23:39:00,1.98761,1.98778,1.98751,1.98776,11000000.0
2009-10-26 23:40:00,1.9878,1.9878,1.98748,1.98756,21000000.0
2009-10-26 23:41:00,1.98768,1.98768,1.98744,1.98744,8000000.0
2009-10-26 23:42:00,1.9874,1.9874,1.98691,1.98708,19000000.0
2009-10-26 23:43:00,1.98742,1.98752,1.98742,1.98752,8000000.0
2009-10-26 23:44:00,1.98762,1.98772,1.98758,1.98772,8000000.0
2009-10-26 23:45:00,1.98775,1.98781,1.98775,1.98778,7000000.0
2009-10-26 23:46:00,1.98779,1.98779,1.98774,1.98774,8000000.0
2009-10-26 23:47:00,1.98777,1.98794,1.98777,1.98781,6000000.0
2009-10-26 23:48:00,1.98777,1.9879,1.98777,1.98786,7000000.0
2009-10-26 23:49:00,1.98781,1.9879,1.98769,1.98769,9000000.0
2009-10-26 23:50:00,1.98754,1.98754,1.98734,1.98734,5000000.0
2009-10-26 23:51:00,1.98719,1.98748,1.9869,1.98748,10000000.0
2009-10-26 23:52:00,1.98741,1.98755,1.98741,1.98753,7000000.0
2009-10-26 23:53:00,1.98748,1.98748,1.98711,1.98723,11000000.0
2009-10-26 23:54:00,1.98726,1.98738,1.98691,1.98691,7000000.0
2009-10-26 23:55:00,1.98742,1.98748,1.98739,1.98748,9000000.0
2009-10-26 23:56:00,1.98753,1.9879,1.98746,1.98773,12000000.0
2009-10-26 23:57:00,1.9876,1.98792,1.98746,1.98749,25000000.0
2009-10-26 23:58:00,1.98727,1.98739,1.9872,1.9872,8000000.0
2009-10-26 23:59:00,1.98716,1.98741,1.9871,1.9871,18000000.0
2009-10-27 00:00:00,1.98703,1.98703,1.98689,1.98692,7000000.0
2009-10-27 00:01:00,1.98695,1.98696,1.98686,1.98688,8000000.0
2009-10-27 00:02:00,1.98668,1.98668,1.98623,1.98631,9000000.0
2009-10-27 00:03:00,1.98627,1.98646,1.98627,1.98636,12000000.0
2009-10-27 00:04:00,1.98665,1.98679,1.98665,1.98669,10000000.0
2009-10-27 00:05:00,1.98707,1.98762,1.98698,1.98762,9000000.0
2009-10-27 00:06:00,1.98758,1.98762,1.98715,1.98715,8000000.0
2009-10-27 00:07:00,1.98738,1.9879,1.98738,1.9879,9000000.0
2009-10-27 00:08:00,1.9878,1.9879,1.9877,1.9877,8000000.0
2009-10-27 00:09:00,1.98792,1.98796,1.98769,1.9879,7000000.0
2009-10-27 00:10:00,1.98778,1.98786,1.98774,1.98777,23000000.0
2009-10-27 00:11:00,1.98788,1.98803,1.98776,1.98795,10000000.0
2009-10-27 00:12:00,1.98819,1.98819,1.98786,1.988,9000000.0
2009-10-27 00:13:00,1.9879,1.98808,1.98785,1.98787,8000000.0
2009-10-27 00:14:00,1.9878,1.98802,1.9878,1.98798,7000000.0
2009-10-27 00:15:00,1.98775,1.98775,1.98766,1.98773,9000000.0
2009-10-27 00:16:00,1.98763,1.98763,1.98738,1.98738,9000000.0
2009-10-27 00:17:00,1.98747,1.98757,1.98741,1.9875,7000000.0
2009-10-27 00:18:00,1.98744,1.98763,1.98744,1.98754,8000000.0
2009-10-27 00:19:00,1.98765,1.98802,1.98765,1.98802,6000000.0
2009-10-27 00:20:00,1.98795,1.98846,1.98795,1.98827,10000000.0
2009-10-27 00:21:00,1.98817,1.98825,1.98808,1.98825,8000000.0
2009-10-27 00:22:00,1.98807,1.98834,1.98807,1.98809,8000000.0
2009-10-27 00:23:00,1.98823,1.98823,1.98798,1.98804,8000000.0
2009-10-27 00:24:00,1.98811,1.98823,1.98811,1.98823,6000000.0
2009-10-27 00:25:00,1.9883,1.98846,1.98827,1.98832,11000000.0
2009-10-27 00:26:00,1.98837,1.98837,1.98803,1.98817,7000000.0
2009-10-27 00:27:00,1.98798,1.98803,1.98798,1.98802,10000000.0
2009-10-27 00:28:00,1.98797,1.98797,1.98724,1.98724,5000000.0
2009-10-27 00:29:00,1.98782,1.98785,1.98747,1.9875,10000000.0
2009-10-27 00:30:00,1.98734,1.98734,1.98707,1.98709,6000000.0
2009-10-27 00:31:00,1.98708,1.98712,1.98706,1.98712,7000000.0
2009-10-27 00:32:00,1.98731,1.98764,1.98731,1.98764,7000000.0
2009-10-27 00:33:00,1.98759,1.98789,1.98759,1.98789,9000000.0
2009-10-27 00:34:00,1.98797,1.98805,1.98792,1.98803,23000000.0
2009-10-27 00:35:00,1.98802,1.98802,1.98789,1.98789,7000000.0
2009-10-27 00:36:00,1.98799,1.98841,1.98799,1.98841,5000000.0
2009-10-27 00:37:00,1.98855,1.98855,1.98658,1.98793,8000000.0
2009-10-27 00:38:00,1.98801,1.9882,1.98801,1.98801,7000000.0
2009-10-27 00:39:00,1.98766,1.98794,1.98762,1.98794,7000000.0
2009-10-27 00:40:00,1.98784,1.9881,1.98784,1.98796,7000000.0
2009-10-27 00:41:00,1.98791,1.9881,1.98787,1.98808,6000000.0
2009-10-27 00:42:00,1.98814,1.98814,1.9875,1.9875,8000000.0
2009-10-27 00:43:00,1.98815,1.98825,1.98813,1.98825,5000000.0
2009-10-27 00:44:00,1.98813,1.98813,1.98738,1.98762,6000000.0
2009-10-27 00:45:00,1.98788,1.9882,1.98788,1.98803,16000000.0
2009-10-27 00:46:00,1.98809,1.98839,1.98809,1.98839,10000000.0
2009-10-27 00:47:00,1.98818,1.98822,1.98804,1.98822,7000000.0
2009-10-27 00:48:00,1.98838,1.98864,1.98838,1.98864,8000000.0
2009-10-27 00:49:00,1.98866,1.98914,1.98854,1.98914,10000000.0
2009-10-27 00:50:00,1.98877,1.98896,1.98876,1.98884,10000000.0
2009-10-27 00:51:00,1.98871,1.98875,1.98868,1.98873,8000000.0
2009-10-27 00:52:00,1.98875,1.98922,1.98875,1.98914,5000000.0
2009-10-27 00:53:00,1.98968,1.98986,1.98915,1.98915,11000000.0
2009-10-27 00:54:00,1.9891,1.98919,1.9889,1.98919,10000000.0
2009-10-27 00:55:00,1.98955,1.99023,1.98955,1.99023,7000000.0
2009-10-27 00:56:00,1.99002,1.99031,1.99002,1.99031,5000000.0
2009-10-27 00:57:00,1.99029,1.99029,1.99002,1.99024,7000000.0
2009-10-27 00:58:00,1.9906,1.99113,1.9906,1.99105,10000000.0
2009-10-27 00:59:00,1.99108,1.99112,1.99091,1.99099,7000000.0
2009-10-27 01:00:00,1.99098,1.99126,1.99098,1.99107,19000000.0
2009-10-27 01:01:00,1.9909,1.99112,1.99083,1.99094,12000000.0
2009-10-27 01:02:00,1.99105,1.9913,1.99105,1.9912,8000000.0
2009-10-27 01:03:00,1.99145,1.99158,1.9912,1.99149,7000000.0
2009-10-27 01:04:00,1.99104,1.99178,1.99104,1.99121,8000000.0
2009-10-27 01:05:00,1.99135,1.99153,1.9911,1.99153,7000000.0
2009-10-27 01:06:00,1.99201,1.99286,1.99201,1.99286,8000000.0
2009-10-27 01:07:00,1.99301,1.99319,1.99299,1.993,8000000.0
2009-10-27 01:08:00,1.99341,1.99372,1.99336,1.99372,8000000.0
2009-10-27 01:09:00,1.99354,1.99463,1.99354,1.99463,5000000.0
2009-10-27 01:10:00,1.99453,1.99453,1.99353,1.99353,5000000.0
2009-10-27 01:11:00,1.99338,1.99384,1.99338,1.99384,11000000.0
2009-10-27 01:12:00,1.99407,1.99431,1.99407,1.99424,8000000.0
2009-10-27 01:13:00,1.99409,1.99409,1.99383,1.99406,10000000.0
2009-10-27 01:14:00,1.99354,1.99365,1.99329,1.99365,10000000.0
2009-10-27 01:15:00,1.99404,1.99421,1.9939,1.99398,10000000.0
2009-10-27 01:16:00,1.99367,1.99379,1.99367,1.99375,8000000.0
2009-10-27 01:17:00,1.99399,1.99399,1.99365,1.99365,10000000.0
2009-10-27 01:18:00,1.99373,1.99384,1.99372,1.9938,8000000.0
2009-10-27 01:19:00,1.99392,1.99399,1.99373,1.99399,11000000.0
2009-10-27 01:20:00,1.99407,1.99412,1.99401,1.99412,13000000.0
2009-10-27 01:21:00,1.99353,1.99353,1.99322,1.99338,7000000.0
2009-10-27 01:22:00,1.99353,1.99411,1.99353,1.99411,7000000.0
2009-10-27 01:23:00,1.99413,1.99414,1.99391,1.99405,11000000.0
2009-10-27 01:24:00,1.9936,1.9936,1.99321,1.99344,7000000.0
2009-10-27 01:25:00,1.99345,1.99345,1.99319,1.99319,9000000.0
2009-10-27 01:26:00,1.99349,1.9936,1.99337,1.99337,14000000.0
2009-10-27 01:27:00,1.99323,1.99326,1.99297,1.99297,15000000.0
2009-10-27 01:28:00,1.99295,1.99338,1.99295,1.99338,9000000.0
2009-10-27 01:29:00,1.99328,1.99334,1.99315,1.99326,10000000.0
2009-10-27 01:30:00,1.99344,1.99407,1.99344,1.99407,5000000.0
2009-10-27 01:31:00,1.9943,1.9944,1.9943,1.99437,10000000.0
2009-10-27 01:32:00,1.99442,1.9946,1.99434,1.9946,18000000.0
2009-10-27 01:33:00,1.99401,1.99401,1.99371,1.99371,20000000.0
2009-10-27 01:34:00,1.99371,1.99373,1.99367,1.99373,16000000.0
2009-10-27 01:35:00,1.99379,1.99379,1.99365,1.99369,8000000.0
2009-10-27 01:36:00,1.99366,1.99369,1.99361,1.99369,9000000.0
2009-10-27 01:37:00,1.99364,1.99365,1.99302,1.99321,7000000.0
2009-10-27 01:38:00,1.99342,1.99342,1.99327,1.99329,12000000.0
2009-10-27 01:39:00,1.99303,1.99307,1.99298,1.99302,12000000.0
2009-10-27 01:40:00,1.99296,1.99301,1.99278,1.99278,7000000.0
2009-10-27 01:41:00,1.9929,1.99309,1.99289,1.99309,11000000.0
2009-10-27 01:42:00,1.99308,1.99337,1.99271,1.99271,7000000.0
2009-10-27 01:43:00,1.99238,1.99238,1.99191,1.99216,8000000.0
2009-10-27 01:44:00,1.9922,1.99228,1.9922,1.99228,7000000.0
2009-10-27 01:45:00,1.99227,1.99227,1.992,1.992,7000000.0
2009-10-27 01:46:00,1.99195,1.99197,1.99184,1.99184,7000000.0
2009-10-27 01:47:00,1.99193,1.99208,1.99193,1.99198,14000000.0
2009-10-27 01:48:00,1.99209,1.99209,1.99148,1.99148,7000000.0
2009-10-27 01:49:00,1.99124,1.99135,1.99118,1.99134,8000000.0
2009-10-27 01:50:00,1.9914,1.99151,1.99139,1.99139,10000000.0
2009-10-27 01:51:00,1.99112,1.99136,1.99112,1.99135,16000000.0
2009-10-27 01:52:00,1.99122,1.99128,1.99114,1.99128,13000000.0
2009-10-27 01:53:00,1.99178,1.99178,1.9917,1.9917,7000000.0
2009-10-27 01:54:00,1.99151,1.99151,1.99098,1.99132,9000000.0
2009-10-27 01:55:00,1.99133,1.99151,1.99133,1.99151,12000000.0
2009-10-27 01:56:00,1.99134,1.99134,1.99117,1.99119,17000000.0
2009-10-27 01:57:00,1.99111,1.99115,1.99107,1.99109,13000000.0
2009-10-27 01:58:00,1.99119,1.99119,1.99074,1.99075,10000000.0
2009-10-27 01:59:00,1.9909,1.99091,1.99067,1.99083,11000000.0
2009-10-27 02:00:00,1.99118,1.99118,1.99069,1.99069,7000000.0
2009-10-27 02:01:00,1.99045,1.99047,1.9901,1.99041,8000000.0
2009-10-27 02:02:00,1.99054,1.99065,1.99041,1.99062,10000000.0
2009-10-27 02:03:00,1.9907,1.99083,1.9889,1.99056,6000000.0
2009-10-27 02:04:00,1.99019,1.99033,1.99004,1.99033,9000000.0
2009-10-27 02:05:00,1.99123,1.99156,1.99123,1.99156,10000000.0
2009-10-27 02:06:00,1.99124,1.99124,1.99101,1.99108,8000000.0
2009-10-27 02:07:00,1.99119,1.99137,1.99119,1.9913,8000000.0
2009-10-27 02:08:00,1.99102,1.99102,1.98999,1.98999,5000000.0
2009-10-27 02:09:00,1.98951,1.99,1.98951,1.99,7000000.0
2009-10-27 02:10:00,1.99038,1.99051,1.99027,1.99049,7000000.0
2009-10-27 02:11:00,1.99023,1.99073,1.99023,1.99073,8000000.0
2009-10-27 02:12:00,1.99024,1.99024,1.99006,1.99022,7000000.0
2009-10-27 02:13:00,1.99017,1.99017,1.99008,1.99013,7000000.0
2009-10-27 02:14:00,1.99008,1.99018,1.99,1.99013,7000000.0
2009-10-27 02:15:00,1.98994,1.99,1.98984,1.98998,8000000.0
2009-10-27 02:16:00,1.99039,1.99039,1.99015,1.99015,9000000.0
2009-10-27 02:17:00,1.99032,1.99035,1.99018,1.99026,6000000.0
2009-10-27 02:18:00,1.99024,1.99042,1.99024,1.99031,8000000.0
2009-10-27 02:19:00,1.99046,1.99051,1.99017,1.99047,11000000.0
2009-10-27 02:20:00,1.99061,1.99099,1.99061,1.99099,9000000.0
2009-10-27 02:21:00,1.99092,1.99135,1.99092,1.99135,7000000.0
2009-10-27 02:22:00,1.99075,1.99082,1.99073,1.99077,8000000.0
2009-10-27 02:23:00,1.99063,1.99093,1.99052,1.99093,6000000.0
2009-10-27 02:24:00,1.99099,1.99123,1.99097,1.99118,8000000.0
2009-10-27 02:25:00,1.99107,1.99112,1.99088,1.9911,11000000.0
2009-10-27 02:26:00,1.9911,1.9911,1.99084,1.99084,7000000.0
2009-10-27 02:27:00,1.9909,1.99098,1.99071,1.99087,9000000.0
2009-10-27 02:28:00,1.99073,1.99104,1.99065,1.99104,6000000.0
2009-10-27 02:29:00,1.99114,1.99136,1.99108,1.9913,7000000.0
2009-10-27 02:30:00,1.99128,1.99128,1.99061,1.99061,6000000.0
2009-10-27 02:31:00,1.99035,1.99041,1.99029,1.9903,8000000.0
2009-10-27 02:32:00,1.99029,1.99029,1.99012,1.99018,7000000.0
2009-10-27 02:33:00,1.9899,1.99007,1.9898,1.9898,8000000.0
2009-10-27 02:34:00,1.98973,1.98998,1.98973,1.98996,7000000.0
2009-10-27 02:35:00,1.9899,1.9899,1.98967,1.98967,11000000.0
2009-10-27 02:36:00,1.98935,1.98935,1.98839,1.9884,7000000.0
2009-10-27 02:37:00,1.98809,1.98809,1.98792,1.98797,7000000.0
2009-10-27 02:38:00,1.98886,1.98913,1.98822,1.98822,7000000.0
2009-10-27 02:39:00,1.98817,1.98855,1.98817,1.98855,8000000.0
2009-10-27 02:40:00,1.98866,1.98871,1.98854,1.98857,7000000.0
2009-10-27 02:41:00,1.98837,1.98837,1.98818,1.98827,5000000.0
2009-10-27 02:42:00,1.98833,1.98839,1.98831,1.98835,8000000.0
2009-10-27 02:43:00,1.98859,1.98881,1.98765,1.98765,9000000.0
2009-10-27 02:44:00,1.98766,1.98781,1.98748,1.98781,7000000.0
2009-10-27 02:45:00,1.98763,1.98783,1.98751,1.98783,8000000.0
2009-10-27 02:46:00,1.98796,1.98796,1.98746,1.98746,7000000.0
2009-10-27 02:47:00,1.98768,1.98793,1.98768,1.98789,6000000.0
2009-10-27 02:48:00,1.98788,1.98814,1.98788,1.98814,5000000.0
2009-10-27 02:49:00,1.98794,1.9881,1.98772,1.9881,11000000.0
2009-10-27 02:50:00,1.98813,1.98892,1.98813,1.98892,7000000.0
2009-10-27 02:51:00,1.98899,1.98904,1.98859,1.98894,8000000.0
2009-10-27 02:52:00,1.989,1.9894,1.989,1.98919,7000000.0
2009-10-27 02:53:00,1.9894,1.9895,1.98925,1.9895,8000000.0
2009-10-27 02:54:00,1.98928,1.98938,1.98911,1.98916,7000000.0
2009-10-27 02:55:00,1.98889,1.98932,1.98881,1.98932,8000000.0
2009-10-27 02:56:00,1.98945,1.98945,1.98922,1.98927,10000000.0
2009-10-27 02:57:00,1.98918,1.98926,1.98902,1.9892,8000000.0
2009-10-27 02:58:00,1.98916,1.98916,1.98897,1.98907,7000000.0
2009-10-27 02:59:00,1.98903,1.98903,1.98887,1.98898,9000000.0
2009-10-27 03:00:00,1.98896,1.98963,1.98893,1.98963,7000000.0
2009-10-27 03:01:00,1.98979,1.98979,1.98963,1.98963,6000000.0
2009-10-27 03:02:00,1.98936,1.98958,1.98928,1.9893,10000000.0
2009-10-27 03:03:00,1.98941,1.98941,1.98929,1.98934,7000000.0
2009-10-27 03:04:00,1.98932,1.98942,1.98932,1.98932,7000000.0
2009-10-27 03:05:00,1.98937,1.98964,1.98935,1.98951,8000000.0
2009-10-27 03:06:00,1.9896,1.98966,1.98959,1.98961,5000000.0
2009-10-27 03:07:00,1.98971,1.98986,1.9897,1.98977,8000000.0
2009-10-27 03:08:00,1.98971,1.98998,1.98971,1.98995,7000000.0
2009-10-27 03:09:00,1.98982,1.99,1.98982,1.99,8000000.0
2009-10-27 03:10:00,1.98997,1.99005,1.98987,1.98992,10000000.0
2009-10-27 03:11:00,1.98997,1.98997,1.98959,1.98962,10000000.0
2009-10-27 03:12:00,1.98969,1.98995,1.98969,1.98989,7000000.0
2009-10-27 03:13:00,1.98964,1.98964,1.98931,1.98931,5000000.0
2009-10-27 03:14:00,1.98911,1.98924,1.98881,1.98881,5000000.0
2009-10-27 03:15:00,1.98881,1.98975,1.98881,1.98975,5000000.0
2009-10-27 03:16:00,1.99021,1.99068,1.99021,1.99068,8000000.0
2009-10-27 03:17:00,1.99067,1.99067,1.99015,1.99015,11000000.0
2009-10-27 03:18:00,1.99066,1.99066,1.99041,1.9905,10000000.0
2009-10-27 03:19:00,1.99044,1.99048,1.99031,1.99031,7000000.0
2009-10-27 03:20:00,1.99032,1.99039,1.99018,1.99039,10000000.0
2009-10-27 03:21:00,1.99027,1.99028,1.98987,1.99018,7000000.0
2009-10-27 03:22:00,1.99015,1.99033,1.99003,1.99033,8000000.0
2009-10-27 03:23:00,1.99031,1.99031,1.9901,1.9901,7000000.0
2009-10-27 03:24:00,1.99012,1.99023,1.9901,1.99022,10000000.0
2009-10-27 03:25:00,1.99053,1.99087,1.99053,1.99083,8000000.0
2009-10-27 03:26:00,1.99066,1.99079,1.99066,1.99071,7000000.0
2009-10-27 03:27:00,1.99069,1.9908,1.99023,1.99023,5000000.0
2009-10-27 03:28:00,1.99004,1.99035,1.99004,1.99014,8000000.0
2009-10-27 03:29:00,1.99014,1.99041,1.99002,1.99041,11000000.0
2009-10-27 03:30:00,1.99048,1.99067,1.99032,1.99032,8000000.0
2009-10-27 03:31:00,1.99007,1.99016,1.98995,1.99016,9000000.0
2009-10-27 03:32:00,1.98993,1.98997,1.98979,1.98979,9000000.0
2009-10-27 03:33:00,1.99023,1.99052,1.99022,1.99052,7000000.0
2009-10-27 03:34:00,1.99021,1.99027,1.99019,1.99019,9000000.0
2009-10-27 03:35:00,1.98999,1.9902,1.98996,1.99015,10000000.0
2009-10-27 03:36:00,1.98998,1.98998,1.98955,1.98966,8000000.0
2009-10-27 03:37:00,1.98947,1.98963,1.98946,1.98963,9000000.0
2009-10-27 03:38:00,1.98967,1.98974,1.98949,1.98949,7000000.0
2009-10-27 03:39:00,1.98962,1.9898,1.98962,1.98971,8000000.0
2009-10-27 03:40:00,1.9898,1.9903,1.9898,1.9903,11000000.0
2009-10-27 03:41:00,1.9903,1.99054,1.9903,1.99045,5000000.0
2009-10-27 03:42:00,1.99029,1.99051,1.99028,1.99051,5000000.0
2009-10-27 03:43:00,1.99057,1.99057,1.99033,1.99039,7000000.0
2009-10-27 03:44:00,1.99015,1.99037,1.99015,1.9903,8000000.0
2009-10-27 03:45:00,1.99072,1.99113,1.99072,1.99113,8000000.0
2009-10-27 03:46:00,1.99129,1.99141,1.99118,1.99141,8000000.0
2009-10-27 03:47:00,1.9913,1.99153,1.99114,1.99145,7000000.0
2009-10-27 03:48:00,1.99143,1.99179,1.99143,1.99167,11000000.0
2009-10-27 03:49:00,1.99149,1.99157,1.99104,1.99104,8000000.0
2009-10-27 03:50:00,1.99093,1.99136,1.99087,1.99136,7000000.0
2009-10-27 03:51:00,1.99129,1.99147,1.99129,1.99131,7000000.0
2009-10-27 03:52:00,1.99133,1.99136,1.99127,1.99131,8000000.0
2009-10-27 03:53:00,1.99128,1.99128,1.991,1.991,10000000.0
2009-10-27 03:54:00,1.99104,1.99104,1.99096,1.991,11000000.0
2009-10-27 03:55:00,1.99112,1.99133,1.9911,1.99112,7000000.0
2009-10-27 03:56:00,1.99086,1.99123,1.99086,1.99123,6000000.0
2009-10-27 03:57:00,1.99125,1.99146,1.99123,1.99146,8000000.0
2009-10-27 03:58:00,1.99139,1.99147,1.99139,1.99143,8000000.0
2009-10-27 03:59:00,1.99125,1.99142,1.99125,1.99141,7000000.0
2009-10-27 04:00:00,1.9914,1.99146,1.99116,1.9914,9000000.0
2009-10-27 04:01:00,1.99144,1.99162,1.99144,1.99162,7000000.0
2009-10-27 04:02:00,1.99159,1.99159,1.99141,1.99154,8000000.0
2009-10-27 04:03:00,1.99176,1.99183,1.99163,1.99177,8000000.0
2009-10-27 04:04:00,1.99172,1.99214,1.99172,1.992,10000000.0
2009-10-27 04:05:00,1.99246,1.99302,1.991,1.991,9000000.0
2009-10-27 04:06:00,1.99237,1.99237,1.99173,1.99173,8000000.0
2009-10-27 04:07:00,1.99176,1.99204,1.99169,1.99177,11000000.0
2009-10-27 04:08:00,1.9916,1.99197,1.99154,1.99197,5000000.0
2009-10-27 04:09:00,1.99256,1.99256,1.99176,1.99176,8000000.0
2009-10-27 04:10:00,1.99167,1.99175,1.99157,1.99173,10000000.0
2009-10-27 04:11:00,1.99161,1.99174,1.9916,1.99161,7000000.0
2009-10-27 04:12:00,1.99158,1.99164,1.99116,1.99157,8000000.0
2009-10-27 04:13:00,1.99147,1.99147,1.99108,1.99108,8000000.0
2009-10-27 04:14:00,1.99139,1.99161,1.99139,1.99158,7000000.0
2009-10-27 04:15:00,1.99157,1.99157,1.99135,1.99135,7000000.0
2009-10-27 04:16:00,1.99155,1.99179,1.99153,1.99179,6000000.0
2009-10-27 04:17:00,1.99153,1.99213,1.99153,1.99213,8000000.0
2009-10-27 04:18:00,1.99211,1.99217,1.99211,1.99217,6000000.0
2009-10-27 04:19:00,1.99215,1.99233,1.99204,1.99233,7000000.0
2009-10-27 04:20:00,1.99231,1.99258,1.9922,1.99257,10000000.0
2009-10-27 04:21:00,1.99264,1.99282,1.99264,1.99265,7000000.0
2009-10-27 04:22:00,1.99264,1.99264,1.99231,1.99231,8000000.0
2009-10-27 04:23:00,1.99229,1.99229,1.99211,1.99222,7000000.0
2009-10-27 04:24:00,1.99238,1.9925,1.99238,1.99238,9000000.0
2009-10-27 04:25:00,1.99263,1.99263,1.99238,1.99239,11000000.0
2009-10-27 04:26:00,1.9921,1.99213,1.99195,1.99195,7000000.0
2009-10-27 04:27:00,1.99201,1.99243,1.99201,1.99243,8000000.0
2009-10-27 04:28:00,1.99241,1.99247,1.99231,1.99235,8000000.0
2009-10-27 04:29:00,1.99232,1.9925,1.99232,1.9925,8000000.0
2009-10-27 04:30:00,1.99224,1.99231,1.992,1.99216,9000000.0
2009-10-27 04:31:00,1.99204,1.99234,1.99204,1.99234,10000000.0
2009-10-27 04:32:00,1.99243,1.99278,1.99243,1.99278,8000000.0
2009-10-27 04:33:00,1.99281,1.99281,1.99246,1.99246,8000000.0
2009-10-27 04:34:00,1.99263,1.99269,1.99259,1.99266,7000000.0
2009-10-27 04:35:00,1.99259,1.99282,1.99215,1.99282,7000000.0
2009-10-27 04:36:00,1.9924,1.9925,1.9924,1.99242,8000000.0
2009-10-27 04:37:00,1.99251,1.99252,1.99215,1.99215,5000000.0
2009-10-27 04:38:00,1.99236,1.99249,1.99213,1.99214,9000000.0
2009-10-27 04:39:00,1.99198,1.99198,1.9916,1.99161,9000000.0
2009-10-27 04:40:00,1.99159,1.99164,1.9913,1.9913,7000000.0
2009-10-27 04:41:00,1.99134,1.99151,1.99134,1.99144,8000000.0
2009-10-27 04:42:00,1.99089,1.99089,1.98961,1.98961,7000000.0
2009-10-27 04:43:00,1.98943,1.9895,1.98902,1.98931,11000000.0
2009-10-27 04:44:00,1.9898,1.9899,1.9898,1.9898,5000000.0
2009-10-27 04:45:00,1.9901,1.9901,1.98985,1.99005,11000000.0
2009-10-27 04:46:00,1.98977,1.98977,1.98936,1.98936,7000000.0
2009-10-27 04:47:00,1.98946,1.98964,1.98933,1.98949,8000000.0
2009-10-27 04:48:00,1.98956,1.98956,1.98914,1.98914,7000000.0
2009-10-27 04:49:00,1.98988,1.98995,1.9896,1.98995,11000000.0
2009-10-27 04:50:00,1.98994,1.98994,1.98974,1.98982,9000000.0
2009-10-27 04:51:00,1.98971,1.98983,1.98962,1.98971,7000000.0
2009-10-27 04:52:00,1.98963,1.98974,1.98933,1.98934,5000000.0
2009-10-27 04:53:00,1.98878,1.98897,1.9886,1.98897,9000000.0
2009-10-27 04:54:00,1.98909,1.98925,1.98898,1.98898,8000000.0
2009-10-27 04:55:00,1.989,1.98937,1.989,1.98937,8000000.0
2009-10-27 04:56:00,1.98949,1.98959,1.98949,1.98959,6000000.0
2009-10-27 04:57:00,1.98892,1.98918,1.98892,1.98915,8000000.0
2009-10-27 04:58:00,1.98886,1.98886,1.98873,1.9888,8000000.0
2009-10-27 04:59:00,1.98884,1.98887,1.9888,1.98887,8000000.0
2009-10-27 05:00:00,1.98867,1.98908,1.98866,1.98905,7000000.0
2009-10-27 05:01:00,1.98927,1.98941,1.98927,1.98941,6000000.0
2009-10-27 05:02:00,1.98928,1.98961,1.98928,1.98961,7000000.0
2009-10-27 05:03:00,1.98954,1.9896,1.98947,1.98959,7000000.0
2009-10-27 05:04:00,1.98927,1.98956,1.98927,1.98956,7000000.0
2009-10-27 05:05:00,1.98916,1.98945,1.98916,1.98945,5000000.0
2009-10-27 05:06:00,1.98937,1.98945,1.9893,1.98945,8000000.0
2009-10-27 05:07:00,1.98954,1.98959,1.98933,1.98942,8000000.0
2009-10-27 05:08:00,1.9895,1.98957,1.98936,1.98936,10000000.0
2009-10-27 05:09:00,1.98954,1.98954,1.98938,1.98948,7000000.0
2009-10-27 05:10:00,1.98963,1.9899,1.98958,1.98984,7000000.0
2009-10-27 05:11:00,1.98955,1.99001,1.98937,1.98995,8000000.0
2009-10-27 05:12:00,1.9898,1.98985,1.98949,1.98949,11000000.0
2009-10-27 05:13:00,1.98945,1.98945,1.98925,1.98925,8000000.0
2009-10-27 05:14:00,1.98944,1.9897,1.98944,1.9897,7000000.0
2009-10-27 05:15:00,1.98995,1.99007,1.98989,1.98989,7000000.0
2009-10-27 05:16:00,1.98987,1.98987,1.98971,1.98974,7000000.0
2009-10-27 05:17:00,1.98965,1.98991,1.98965,1.98991,7000000.0
2009-10-27 05:18:00,1.9899,1.98991,1.98973,1.98975,8000000.0
2009-10-27 05:19:00,1.98971,1.98971,1.98952,1.98957,5000000.0
2009-10-27 05:20:00,1.98878,1.98969,1.98866,1.98952,9000000.0
2009-10-27 05:21:00,1.98911,1.98976,1.98905,1.98946,8000000.0
2009-10-27 05:22:00,1.98952,1.98969,1.98952,1.98953,7000000.0
2009-10-27 05:23:00,1.98933,1.98957,1.98879,1.98939,10000000.0
2009-10-27 05:24:00,1.98963,1.98985,1.98957,1.98985,8000000.0
2009-10-27 05:25:00,1.98979,1.98979,1.98943,1.98943,7000000.0
2009-10-27 05:26:00,1.9889,1.98935,1.98876,1.98935,7000000.0
2009-10-27 05:27:00,1.98909,1.98935,1.98858,1.98858,8000000.0
2009-10-27 05:28:00,1.98986,1.98986,1.98895,1.98923,9000000.0
2009-10-27 05:29:00,1.98939,1.98958,1.98939,1.98943,7000000.0
2009-10-27 05:30:00,1.98953,1.9896,1.98944,1.98944,10000000.0
2009-10-27 05:31:00,1.98956,1.98971,1.98944,1.98971,8000000.0
2009-10-27 05:32:00,1.98942,1.98943,1.98877,1.98908,8000000.0
2009-10-27 05:33:00,1.98948,1.98948,1.98852,1.98852,9000000.0
2009-10-27 05:34:00,1.98966,1.98966,1.98933,1.98935,8000000.0
2009-10-27 05:35:00,1.98917,1.98917,1.98862,1.98862,7000000.0
2009-10-27 05:36:00,1.98903,1.98927,1.98903,1.98927,5000000.0
2009-10-27 05:37:00,1.98947,1.98947,1.98898,1.98898,7000000.0
2009-10-27 05:38:00,1.98888,1.98901,1.98883,1.98893,9000000.0
2009-10-27 05:39:00,1.98886,1.98886,1.98875,1.98876,7000000.0
2009-10-27 05:40:00,1.98871,1.98972,1.98871,1.98972,7000000.0
2009-10-27 05:41:00,1.9899,1.98999,1.98972,1.98972,8000000.0
2009-10-27 05:42:00,1.98938,1.98938,1.9892,1.98927,7000000.0
2009-10-27 05:43:00,1.98926,1.98928,1.98897,1.98916,6000000.0
2009-10-27 05:44:00,1.9891,1.98917,1.9872,1.98917,8000000.0
2009-10-27 05:45:00,1.98923,1.98957,1.98923,1.98957,11000000.0
2009-10-27 05:46:00,1.98934,1.98935,1.98922,1.98922,7000000.0
2009-10-27 05:47:00,1.98916,1.98916,1.98897,1.98897,8000000.0
2009-10-27 05:48:00,1.98914,1.9893,1.98907,1.98913,6000000.0
2009-10-27 05:49:00,1.9886,1.98883,1.98845,1.98845,8000000.0
2009-10-27 05:50:00,1.98949,1.98953,1.98923,1.98925,9000000.0
2009-10-27 05:51:00,1.98927,1.98938,1.98915,1.98918,8000000.0
2009-10-27 05:52:00,1.98878,1.98878,1.98861,1.98863,8000000.0
2009-10-27 05:53:00,1.98884,1.9892,1.98884,1.9892,7000000.0
2009-10-27 05:54:00,1.98925,1.98925,1.98907,1.98907,5000000.0
2009-10-27 05:55:00,1.98841,1.98883,1.98832,1.98843,8000000.0
2009-10-27 05:56:00,1.98901,1.9891,1.98896,1.98897,11000000.0
2009-10-27 05:57:00,1.98901,1.98916,1.98899,1.98903,8000000.0
2009-10-27 05:58:00,1.98891,1.98891,1.98853,1.98878,9000000.0
2009-10-27 05:59:00,1.98864,1.98864,1.98825,1.98862,5000000.0
2009-10-27 06:00:00,1.9889,1.9889,1.98822,1.98835,8000000.0
2009-10-27 06:01:00,1.98885,1.98897,1.98885,1.98886,7000000.0
2009-10-27 06:02:00,1.98888,1.9889,1.98871,1.98884,7000000.0
2009-10-27 06:03:00,1.98875,1.98879,1.98857,1.98862,8000000.0
2009-10-27 06:04:00,1.98868,1.98887,1.98868,1.98881,7000000.0
2009-10-27 06:05:00,1.98894,1.9891,1.98878,1.9891,7000000.0
2009-10-27 06:06:00,1.98908,1.98908,1.98896,1.98907,5000000.0
2009-10-27 06:07:00,1.98901,1.98901,1.98875,1.98885,7000000.0
2009-10-27 06:08:00,1.98889,1.98903,1.98889,1.98897,7000000.0
2009-10-27 06:09:00,1.98891,1.98905,1.98883,1.98899,8000000.0
2009-10-27 06:10:00,1.98885,1.98885,1.98864,1.98864,8000000.0
2009-10-27 06:11:00,1.98832,1.9884,1.98824,1.98834,8000000.0
2009-10-27 06:12:00,1.98959,1.98959,1.98782,1.98798,8000000.0
2009-10-27 06:13:00,1.98883,1.98937,1.98883,1.98937,8000000.0
2009-10-27 06:14:00,1.98928,1.98928,1.98902,1.98916,10000000.0
2009-10-27 06:15:00,1.98919,1.98919,1.989,1.98901,8000000.0
2009-10-27 06:16:00,1.98902,1.98902,1.98875,1.98899,6000000.0
2009-10-27 06:17:00,1.98903,1.9891,1.98898,1.98904,7000000.0
2009-10-27 06:18:00,1.98921,1.98921,1.98901,1.98903,5000000.0
2009-10-27 06:19:00,1.98885,1.98929,1.98885,1.98929,7000000.0
2009-10-27 06:20:00,1.98934,1.98936,1.9892,1.98922,9000000.0
2009-10-27 06:21:00,1.98924,1.98924,1.98899,1.98905,8000000.0
2009-10-27 06:22:00,1.98952,1.98991,1.98952,1.98991,8000000.0
2009-10-27 06:23:00,1.98967,1.98973,1.98959,1.98964,8000000.0
2009-10-27 06:24:00,1.98979,1.99013,1.98979,1.99012,11000000.0
2009-10-27 06:25:00,1.99049,1.99049,1.99025,1.99032,11000000.0
2009-10-27 06:26:00,1.99035,1.99046,1.99023,1.99034,11000000.0
2009-10-27 06:27:00,1.99037,1.99052,1.99037,1.99046,7000000.0
2009-10-27 06:28:00,1.99059,1.99064,1.9905,1.99064,8000000.0
2009-10-27 06:29:00,1.99063,1.99063,1.99048,1.99048,8000000.0
2009-10-27 06:30:00,1.99039,1.9904,1.99033,1.99036,8000000.0
2009-10-27 06:31:00,1.99044,1.99044,1.99024,1.99039,7000000.0
2009-10-27 06:32:00,1.99036,1.99037,1.99023,1.9903,7000000.0
2009-10-27 06:33:00,1.99033,1.99044,1.99033,1.99043,7000000.0
2009-10-27 06:34:00,1.99013,1.99013,1.99007,1.99008,7000000.0
2009-10-27 06:35:00,1.98978,1.99004,1.98978,1.99004,8000000.0
2009-10-27 06:36:00,1.99008,1.99014,1.98994,1.99011,7000000.0
2009-10-27 06:37:00,1.99016,1.99016,1.98981,1.98983,10000000.0
2009-10-27 06:38:00,1.98986,1.99003,1.98986,1.99002,5000000.0
2009-10-27 06:39:00,1.98981,1.98981,1.98937,1.98937,5000000.0
2009-10-27 06:40:00,1.98949,1.98977,1.98949,1.98977,6000000.0
2009-10-27 06:41:00,1.98977,1.98983,1.98971,1.98973,7000000.0
2009-10-27 06:42:00,1.98973,1.98973,1.98959,1.98969,5000000.0
2009-10-27 06:43:00,1.98915,1.98918,1.9888,1.9888,7000000.0
2009-10-27 06:44:00,1.98962,1.98962,1.98931,1.98937,8000000.0
2009-10-27 06:45:00,1.98927,1.98931,1.98921,1.9893,8000000.0
2009-10-27 06:46:00,1.98963,1.98975,1.98963,1.98975,5000000.0
2009-10-27 06:47:00,1.98971,1.98971,1.98902,1.98902,8000000.0
2009-10-27 06:48:00,1.98904,1.98943,1.98904,1.98943,7000000.0
2009-10-27 06:49:00,1.98957,1.98964,1.9895,1.98954,8000000.0
2009-10-27 06:50:00,1.98926,1.98936,1.98915,1.98915,10000000.0
2009-10-27 06:51:00,1.98907,1.98916,1.98902,1.98916,10000000.0
2009-10-27 06:52:00,1.9892,1.9892,1.98907,1.98915,8000000.0
2009-10-27 06:53:00,1.98905,1.98918,1.98899,1.98904,8000000.0
2009-10-27 06:54:00,1.98914,1.98921,1.98903,1.98912,8000000.0
2009-10-27 06:55:00,1.98874,1.98898,1.98874,1.98888,6000000.0
2009-10-27 06:56:00,1.98893,1.98916,1.98893,1.98899,8000000.0
2009-10-27 06:57:00,1.98929,1.98943,1.98924,1.98941,7000000.0
2009-10-27 06:58:00,1.98917,1.98917,1.98902,1.98914,7000000.0
2009-10-27 06:59:00,1.98911,1.98922,1.98907,1.98922,6000000.0
2009-10-27 07:00:00,1.98913,1.98917,1.98912,1.98912,7000000.0
2009-10-27 07:01:00,1.9891,1.9891,1.98897,1.98897,5000000.0
2009-10-27 07:02:00,1.98912,1.98912,1.98875,1.98898,6000000.0
2009-10-27 07:03:00,1.98904,1.98915,1.98898,1.98915,5000000.0
2009-10-27 07:04:00,1.98923,1.98927,1.98862,1.98862,8000000.0
2009-10-27 07:05:00,1.98857,1.98874,1.98857,1.9887,11000000.0
2009-10-27 07:06:00,1.98829,1.98872,1.98828,1.98833,11000000.0
2009-10-27 07:07:00,1.9883,1.98845,1.9883,1.98836,5000000.0
2009-10-27 07:08:00,1.98837,1.98854,1.98831,1.98854,5000000.0
2009-10-27 07:09:00,1.98856,1.98856,1.98828,1.98834,8000000.0
2009-10-27 07:10:00,1.98829,1.98852,1.98829,1.9883,7000000.0
2009-10-27 07:11:00,1.9883,1.98834,1.98811,1.98829,10000000.0
2009-10-27 07:12:00,1.98831,1.9885,1.98831,1.98842,5000000.0
2009-10-27 07:13:00,1.98847,1.98852,1.98841,1.98845,8000000.0
2009-10-27 07:14:00,1.98836,1.98839,1.98822,1.98822,7000000.0
2009-10-27 07:15:00,1.98847,1.98905,1.98847,1.98902,10000000.0
2009-10-27 07:16:00,1.98903,1.9892,1.98893,1.9892,8000000.0
2009-10-27 07:17:00,1.98897,1.98923,1.98897,1.98923,5000000.0
2009-10-27 07:18:00,1.98954,1.98998,1.98954,1.98998,8000000.0
2009-10-27 07:19:00,1.99019,1.99044,1.99019,1.9902,8000000.0
2009-10-27 07:20:00,1.98982,1.99022,1.98982,1.99022,9000000.0
2009-10-27 07:21:00,1.99041,1.99057,1.99041,1.99041,5000000.0
2009-10-27 07:22:00,1.99022,1.99026,1.99005,1.99011,11000000.0
2009-10-27 07:23:00,1.99005,1.99012,1.98977,1.98977,7000000.0
2009-10-27 07:24:00,1.99016,1.99037,1.99016,1.9902,9000000.0
2009-10-27 07:25:00,1.99028,1.99028,1.99008,1.99008,8000000.0
2009-10-27 07:26:00,1.99018,1.99027,1.98998,1.9901,7000000.0
2009-10-27 07:27:00,1.99014,1.99023,1.99005,1.99023,7000000.0
2009-10-27 07:28:00,1.99019,1.99019,1.98993,1.99,7000000.0
2009-10-27 07:29:00,1.9898,1.99002,1.9898,1.98998,8000000.0
2009-10-27 07:30:00,1.98985,1.98988,1.98974,1.98986,8000000.0
2009-10-27 07:31:00,1.98977,1.98986,1.9897,1.98978,7000000.0
2009-10-27 07:32:00,1.98988,1.98988,1.98978,1.98978,5000000.0
2009-10-27 07:33:00,1.9898,1.99007,1.9898,1.99007,8000000.0
2009-10-27 07:34:00,1.99023,1.99029,1.99007,1.99007,11000000.0
2009-10-27 07:35:00,1.99016,1.99021,1.99009,1.99018,8000000.0
2009-10-27 07:36:00,1.99015,1.99037,1.99015,1.99037,7000000.0
2009-10-27 07:37:00,1.99006,1.99022,1.99003,1.99009,7000000.0
2009-10-27 07:38:00,1.99021,1.99044,1.9901,1.99035,11000000.0
2009-10-27 07:39:00,1.9903,1.99043,1.9902,1.99022,7000000.0
2009-10-27 07:40:00,1.99035,1.99057,1.99034,1.99055,8000000.0
2009-10-27 07:41:00,1.99047,1.99061,1.99047,1.99061,9000000.0
2009-10-27 07:42:00,1.99043,1.99045,1.99011,1.99011,11000000.0
2009-10-27 07:43:00,1.99018,1.99018,1.98999,1.98999,7000000.0
2009-10-27 07:44:00,1.99027,1.99047,1.98976,1.98976,7000000.0
2009-10-27 07:45:00,1.98974,1.98974,1.98951,1.98951,6000000.0
2009-10-27 07:46:00,1.98951,1.98951,1.98938,1.98944,10000000.0
2009-10-27 07:47:00,1.98939,1.98956,1.98939,1.98956,7000000.0
2009-10-27 07:48:00,1.98925,1.98967,1.98925,1.98955,8000000.0
2009-10-27 07:49:00,1.98963,1.98963,1.98938,1.98956,8000000.0
2009-10-27 07:50:00,1.98963,1.98984,1.98961,1.98984,7000000.0
2009-10-27 07:51:00,1.9899,1.98991,1.98968,1.98991,8000000.0
2009-10-27 07:52:00,1.98953,1.98965,1.98951,1.98956,10000000.0
2009-10-27 07:53:00,1.98964,1.98972,1.98951,1.98951,5000000.0
2009-10-27 07:54:00,1.98948,1.98948,1.98916,1.98921,6000000.0
2009-10-27 07:55:00,1.98923,1.98927,1.98907,1.98907,9000000.0
2009-10-27 07:56:00,1.98919,1.98926,1.98907,1.98919,10000000.0
2009-10-27 07:57:00,1.98929,1.98943,1.98906,1.98906,7000000.0
2009-10-27 07:58:00,1.98937,1.98949,1.98936,1.98938,7000000.0
2009-10-27 07:59:00,1.9891,1.98977,1.9891,1.98977,7000000.0
2009-10-27 08:00:00,1.98988,1.98988,1.98964,1.98978,8000000.0
2009-10-27 08:01:00,1.98983,1.98993,1.98963,1.98993,10000000.0
2009-10-27 08:02:00,1.98997,1.99002,1.98984,1.98984,7000000.0
2009-10-27 08:03:00,1.98974,1.98993,1.98962,1.98993,8000000.0
2009-10-27 08:04:00,1.98956,1.98969,1.9895,1.98951,8000000.0
2009-10-27 08:05:00,1.98967,1.98967,1.98938,1.98954,8000000.0
2009-10-27 08:06:00,1.98944,1.98944,1.98907,1.98931,7000000.0
2009-10-27 08:07:00,1.98921,1.98957,1.98921,1.98957,7000000.0
2009-10-27 08:08:00,1.98939,1.98946,1.98929,1.98929,7000000.0
2009-10-27 08:09:00,1.98906,1.98906,1.98875,1.98882,7000000.0
2009-10-27 08:10:00,1.98915,1.98915,1.98904,1.98911,7000000.0
2009-10-27 08:11:00,1.9891,1.98914,1.98896,1.98899,8000000.0
2009-10-27 08:12:00,1.98898,1.9892,1.98883,1.98914,7000000.0
2009-10-27 08:13:00,1.98887,1.98902,1.98886,1.98902,7000000.0
2009-10-27 08:14:00,1.98844,1.98905,1.98844,1.98905,9000000.0
2009-10-27 08:15:00,1.98914,1.98927,1.98914,1.98927,8000000.0
2009-10-27 08:16:00,1.98934,1.98968,1.98934,1.98951,11000000.0
2009-10-27 08:17:00,1.98946,1.98953,1.9894,1.98949,7000000.0
2009-10-27 08:18:00,1.98934,1.98942,1.98847,1.98847,9000000.0
2009-10-27 08:19:00,1.98831,1.98831,1.98778,1.98789,7000000.0
2009-10-27 08:20:00,1.9876,1.98776,1.98756,1.98756,8000000.0
2009-10-27 08:21:00,1.98772,1.98803,1.98772,1.98798,8000000.0
2009-10-27 08:22:00,1.98794,1.98802,1.98785,1.988,8000000.0
2009-10-27 08:23:00,1.98801,1.98803,1.98778,1.98778,7000000.0
2009-10-27 08:24:00,1.98795,1.98808,1.98795,1.98803,7000000.0
2009-10-27 08:25:00,1.98787,1.98787,1.98779,1.98787,7000000.0
2009-10-27 08:26:00,1.9877,1.9877,1.98735,1.98735,7000000.0
2009-10-27 08:27:00,1.98791,1.98792,1.98765,1.98771,10000000.0
2009-10-27 08:28:00,1.98736,1.98773,1.98736,1.98773,7000000.0
2009-10-27 08:29:00,1.98772,1.98783,1.98762,1.98769,10000000.0
2009-10-27 08:30:00,1.98769,1.98773,1.9876,1.9876,7000000.0
2009-10-27 08:31:00,1.98769,1.98779,1.98765,1.98774,10000000.0
2009-10-27 08:32:00,1.98767,1.9878,1.9876,1.9876,8000000.0
2009-10-27 08:33:00,1.98764,1.98764,1.98747,1.98747,7000000.0
2009-10-27 08:34:00,1.98739,1.98759,1.98739,1.98745,8000000.0
2009-10-27 08:35:00,1.98756,1.98793,1.98756,1.98793,6000000.0
2009-10-27 08:36:00,1.98806,1.98814,1.98795,1.98812,8000000.0
2009-10-27 08:37:00,1.9882,1.98844,1.9882,1.98844,6000000.0
2009-10-27 08:38:00,1.98844,1.9887,1.98832,1.9887,10000000.0
2009-10-27 08:39:00,1.98868,1.98879,1.98868,1.98868,11000000.0
2009-10-27 08:40:00,1.98875,1.98875,1.98855,1.98859,8000000.0
2009-10-27 08:41:00,1.9885,1.98852,1.9883,1.9883,11000000.0
2009-10-27 08:42:00,1.98825,1.98843,1.98819,1.98843,10000000.0
2009-10-27 08:43:00,1.9886,1.98875,1.98855,1.98857,8000000.0
2009-10-27 08:44:00,1.98837,1.98848,1.98834,1.98834,5000000.0
2009-10-27 08:45:00,1.98813,1.98814,1.98796,1.98814,8000000.0
2009-10-27 08:46:00,1.98831,1.98835,1.9869,1.98792,6000000.0
2009-10-27 08:47:00,1.98852,1.98852,1.98807,1.98838,7000000.0
2009-10-27 08:48:00,1.98829,1.98849,1.98826,1.9883,10000000.0
2009-10-27 08:49:00,1.9886,1.98876,1.98857,1.98876,11000000.0
2009-10-27 08:50:00,1.98886,1.98903,1.98863,1.98878,7000000.0
2009-10-27 08:51:00,1.98877,1.98879,1.98857,1.98879,8000000.0
2009-10-27 08:52:00,1.98905,1.98905,1.9887,1.9887,9000000.0
2009-10-27 08:53:00,1.98887,1.98923,1.98866,1.98882,8000000.0
2009-10-27 08:54:00,1.98806,1.98806,1.98749,1.98752,8000000.0
2009-10-27 08:55:00,1.98748,1.98748,1.98702,1.98716,8000000.0
2009-10-27 08:56:00,1.98707,1.98707,1.98689,1.98699,7000000.0
2009-10-27 08:57:00,1.9869,1.98729,1.9869,1.98718,8000000.0
2009-10-27 08:58:00,1.98714,1.98742,1.98714,1.98719,7000000.0
2009-10-27 08:59:00,1.98699,1.98734,1.98691,1.98734,6000000.0
2009-10-27 09:00:00,1.98743,1.98787,1.98743,1.98787,8000000.0
2009-10-27 09:01:00,1.98767,1.98767,1.98734,1.98734,9000000.0
2009-10-27 09:02:00,1.9872,1.98727,1.98718,1.98718,10000000.0
2009-10-27 09:03:00,1.98704,1.9871,1.98694,1.98697,7000000.0
2009-10-27 09:04:00,1.98707,1.98721,1.98707,1.98717,7000000.0
2009-10-27 09:05:00,1.98698,1.98705,1.98691,1.98699,7000000.0
2009-10-27 09:06:00,1.98685,1.98688,1.98661,1.98661,11000000.0
2009-10-27 09:07:00,1.98664,1.98668,1.98652,1.98662,8000000.0
2009-10-27 09:08:00,1.98649,1.9866,1.98631,1.9866,5000000.0
2009-10-27 09:09:00,1.98645,1.98652,1.98628,1.9863,11000000.0
2009-10-27 09:10:00,1.98606,1.98619,1.98594,1.98598,7000000.0
2009-10-27 09:11:00,1.98594,1.98658,1.98594,1.98658,9000000.0
2009-10-27 09:12:00,1.98655,1.98703,1.98655,1.98697,8000000.0
2009-10-27 09:13:00,1.98672,1.98683,1.98646,1.98683,9000000.0
2009-10-27 09:14:00,1.98684,1.98697,1.98662,1.98697,11000000.0
2009-10-27 09:15:00,1.98679,1.9868,1.98672,1.98677,7000000.0
2009-10-27 09:16:00,1.9864,1.9864,1.98606,1.98608,8000000.0
2009-10-27 09:17:00,1.98612,1.98639,1.98601,1.98632,11000000.0
2009-10-27 09:18:00,1.98636,1.98636,1.98615,1.98615,8000000.0
2009-10-27 09:19:00,1.9861,1.9861,1.98585,1.98589,7000000.0
2009-10-27 09:20:00,1.98588,1.98601,1.98587,1.98593,7000000.0
2009-10-27 09:21:00,1.98616,1.98625,1.98596,1.9861,8000000.0
2009-10-27 09:22:00,1.98604,1.98604,1.98591,1.98604,8000000.0
2009-10-27 09:23:00,1.98579,1.98593,1.98575,1.98593,7000000.0
2009-10-27 09:24:00,1.98594,1.98595,1.98557,1.98557,8000000.0
2009-10-27 09:25:00,1.98491,1.98509,1.9847,1.98509,7000000.0
2009-10-27 09:26:00,1.98521,1.98543,1.985,1.98543,11000000.0
2009-10-27 09:27:00,1.98583,1.98587,1.98568,1.98575,11000000.0
2009-10-27 09:28:00,1.98575,1.98629,1.98575,1.98616,9000000.0
2009-10-27 09:29:00,1.98608,1.98623,1.98602,1.9862,8000000.0
2009-10-27 09:30:00,1.98623,1.98623,1.98608,1.98608,7000000.0
2009-10-27 09:31:00,1.98613,1.9862,1.9856,1.9856,7000000.0
2009-10-27 09:32:00,1.9857,1.98589,1.98569,1.98583,7000000.0
2009-10-27 09:33:00,1.98592,1.98599,1.9851,1.9851,8000000.0
2009-10-27 09:34:00,1.98491,1.98491,1.98424,1.98424,7000000.0
2009-10-27 09:35:00,1.98383,1.98397,1.98383,1.98396,10000000.0
2009-10-27 09:36:00,1.98379,1.98397,1.98372,1.98383,8000000.0
2009-10-27 09:37:00,1.98405,1.98405,1.9838,1.98389,11000000.0
2009-10-27 09:38:00,1.98372,1.98395,1.98199,1.98395,11000000.0
2009-10-27 09:39:00,1.98426,1.98482,1.98412,1.98482,7000000.0
2009-10-27 09:40:00,1.98488,1.98488,1.98416,1.98416,9000000.0
2009-10-27 09:41:00,1.98425,1.98459,1.98425,1.98442,8000000.0
2009-10-27 09:42:00,1.9847,1.98501,1.98468,1.98501,6000000.0
2009-10-27 09:43:00,1.98501,1.98543,1.98501,1.98539,11000000.0
2009-10-27 09:44:00,1.98525,1.98525,1.98473,1.98473,8000000.0
2009-10-27 09:45:00,1.98469,1.98498,1.98459,1.98498,6000000.0
2009-10-27 09:46:00,1.98546,1.98569,1.9852,1.98546,11000000.0
2009-10-27 09:47:00,1.98556,1.98583,1.98556,1.98583,9000000.0
2009-10-27 09:48:00,1.98549,1.98626,1.98549,1.98626,7000000.0
2009-10-27 09:49:00,1.98611,1.98614,1.98583,1.9859,11000000.0
2009-10-27 09:50:00,1.98583,1.986,1.98565,1.98565,8000000.0
2009-10-27 09:51:00,1.98545,1.98559,1.98529,1.98536,8000000.0
2009-10-27 09:52:00,1.98487,1.98546,1.98487,1.98546,8000000.0
2009-10-27 09:53:00,1.98543,1.98568,1.98543,1.98564,10000000.0
2009-10-27 09:54:00,1.9854,1.98557,1.98525,1.98525,10000000.0
2009-10-27 09:55:00,1.98533,1.98549,1.98533,1.98549,8000000.0
2009-10-27 09:56:00,1.98582,1.98582,1.98556,1.9857,10000000.0
2009-10-27 09:57:00,1.98542,1.98575,1.98542,1.98557,8000000.0
2009-10-27 09:58:00,1.98584,1.98689,1.98584,1.98689,5000000.0
2009-10-27 09:59:00,1.98731,1.98742,1.98703,1.98703,6000000.0
2009-10-27 10:00:00,1.98683,1.98766,1.98683,1.98766,10000000.0
2009-10-27 10:01:00,1.98758,1.98789,1.98756,1.98789,10000000.0
2009-10-27 10:02:00,1.98876,1.98876,1.98843,1.98845,10000000.0
2009-10-27 10:03:00,1.98846,1.98909,1.98843,1.98909,7000000.0
2009-10-27 10:04:00,1.98948,1.98948,1.98869,1.98869,7000000.0
2009-10-27 10:05:00,1.98852,1.98879,1.98852,1.98873,11000000.0
2009-10-27 10:06:00,1.98849,1.98876,1.98835,1.98876,7000000.0
2009-10-27 10:07:00,1.9886,1.98867,1.98839,1.98865,7000000.0
2009-10-27 10:08:00,1.98836,1.98842,1.98794,1.98794,7000000.0
2009-10-27 10:09:00,1.98796,1.98828,1.98796,1.98828,7000000.0
2009-10-27 10:10:00,1.98798,1.98798,1.98772,1.98791,7000000.0
2009-10-27 10:11:00,1.98762,1.98762,1.98742,1.9875,7000000.0
2009-10-27 10:12:00,1.98801,1.98814,1.98769,1.98792,8000000.0
2009-10-27 10:13:00,1.98778,1.98778,1.98748,1.98754,8000000.0
2009-10-27 10:14:00,1.98749,1.98782,1.98733,1.98782,7000000.0
2009-10-27 10:15:00,1.98815,1.98817,1.98794,1.98815,10000000.0
2009-10-27 10:16:00,1.98772,1.98785,1.98761,1.98761,7000000.0
2009-10-27 10:17:00,1.98762,1.98839,1.98762,1.98839,11000000.0
2009-10-27 10:18:00,1.9883,1.9885,1.98829,1.9885,8000000.0
2009-10-27 10:19:00,1.98834,1.98849,1.98821,1.98849,9000000.0
2009-10-27 10:20:00,1.98835,1.98839,1.98805,1.98805,7000000.0
2009-10-27 10:21:00,1.98785,1.98791,1.98776,1.98787,8000000.0
2009-10-27 10:22:00,1.98774,1.98791,1.98767,1.98791,7000000.0
2009-10-27 10:23:00,1.98765,1.98824,1.98765,1.98819,7000000.0
2009-10-27 10:24:00,1.98865,1.98872,1.98826,1.98845,7000000.0
2009-10-27 10:25:00,1.98829,1.98843,1.98818,1.98843,9000000.0
2009-10-27 10:26:00,1.98831,1.9892,1.98831,1.9892,11000000.0
2009-10-27 10:27:00,1.98944,1.98944,1.98896,1.98917,8000000.0
2009-10-27 10:28:00,1.9888,1.9893,1.9888,1.98922,9000000.0
2009-10-27 10:29:00,1.98918,1.98934,1.98904,1.98934,8000000.0
2009-10-27 10:30:00,1.98927,1.98971,1.98927,1.98971,8000000.0
2009-10-27 10:31:00,1.9897,1.98982,1.98955,1.98977,7000000.0
2009-10-27 10:32:00,1.98964,1.98965,1.98946,1.98951,9000000.0
2009-10-27 10:33:00,1.98947,1.98947,1.98907,1.98907,7000000.0
2009-10-27 10:34:00,1.98871,1.98871,1.9885,1.98861,7000000.0
2009-10-27 10:35:00,1.98857,1.98876,1.98857,1.98873,7000000.0
2009-10-27 10:36:00,1.98852,1.98857,1.98846,1.9885,8000000.0
2009-10-27 10:37:00,1.98905,1.98915,1.98902,1.98915,8000000.0
2009-10-27 10:38:00,1.98944,1.98965,1.9893,1.98965,10000000.0
2009-10-27 10:39:00,1.98968,1.98968,1.98908,1.98931,8000000.0
2009-10-27 10:40:00,1.98941,1.98941,1.989,1.989,7000000.0
2009-10-27 10:41:00,1.98887,1.98887,1.98866,1.98883,5000000.0
2009-10-27 10:42:00,1.98881,1.98881,1.98817,1.98818,7000000.0
2009-10-27 10:43:00,1.98839,1.98878,1.98836,1.98878,10000000.0
2009-10-27 10:44:00,1.98889,1.98906,1.98886,1.98906,7000000.0
2009-10-27 10:45:00,1.9889,1.98905,1.98887,1.98903,8000000.0
2009-10-27 10:46:00,1.98887,1.98887,1.98844,1.98849,8000000.0
2009-10-27 10:47:00,1.98869,1.98928,1.98869,1.98925,7000000.0
2009-10-27 10:48:00,1.9893,1.98969,1.98914,1.98969,8000000.0
2009-10-27 10:49:00,1.98978,1.98978,1.98957,1.98964,9000000.0
2009-10-27 10:50:00,1.98969,1.98982,1.9896,1.9898,8000000.0
2009-10-27 10:51:00,1.99029,1.99036,1.99012,1.99014,9000000.0
2009-10-27 10:52:00,1.99058,1.99058,1.99027,1.99044,8000000.0
2009-10-27 10:53:00,1.99068,1.99088,1.99061,1.99088,9000000.0
2009-10-27 10:54:00,1.99088,1.99088,1.99045,1.99055,10000000.0
2009-10-27 10:55:00,1.99053,1.99059,1.99045,1.99045,7000000.0
2009-10-27 10:56:00,1.99008,1.99027,1.98832,1.99014,7000000.0
2009-10-27 10:57:00,1.99032,1.99032,1.99003,1.99003,8000000.0
2009-10-27 10:58:00,1.99016,1.99016,1.98988,1.98991,7000000.0
2009-10-27 10:59:00,1.99006,1.99023,1.98994,1.9901,10000000.0
2009-10-27 11:00:00,1.98923,1.98925,1.98735,1.98735,7000000.0
2009-10-27 11:01:00,1.98921,1.98951,1.98921,1.98951,5000000.0
2009-10-27 11:02:00,1.98948,1.98948,1.98905,1.98905,7000000.0
2009-10-27 11:03:00,1.98886,1.9892,1.98886,1.9892,11000000.0
2009-10-27 11:04:00,1.98917,1.98936,1.98916,1.98936,11000000.0
2009-10-27 11:05:00,1.98935,1.98935,1.98908,1.98908,7000000.0
2009-10-27 11:06:00,1.98922,1.98937,1.98922,1.98936,6000000.0
2009-10-27 11:07:00,1.98929,1.98929,1.98879,1.98879,7000000.0
2009-10-27 11:08:00,1.98885,1.98911,1.98848,1.98853,9000000.0
2009-10-27 11:09:00,1.98834,1.98834,1.98822,1.98823,8000000.0
2009-10-27 11:10:00,1.98818,1.98818,1.98778,1.98792,8000000.0
2009-10-27 11:11:00,1.98844,1.98857,1.98816,1.98816,10000000.0
2009-10-27 11:12:00,1.98797,1.98816,1.98775,1.98816,7000000.0
2009-10-27 11:13:00,1.98845,1.9894,1.98822,1.9894,11000000.0
2009-10-27 11:14:00,1.98983,1.99023,1.98956,1.99023,11000000.0
2009-10-27 11:15:00,1.99007,1.99012,1.98982,1.98982,7000000.0
2009-10-27 11:16:00,1.98972,1.98985,1.98963,1.98963,7000000.0
2009-10-27 11:17:00,1.98967,1.99054,1.98967,1.99054,7000000.0
2009-10-27 11:18:00,1.99062,1.99079,1.99059,1.99065,10000000.0
2009-10-27 11:19:00,1.99056,1.99081,1.99056,1.99081,11000000.0
2009-10-27 11:20:00,1.99103,1.99124,1.99077,1.99077,8000000.0
2009-10-27 11:21:00,1.99061,1.99066,1.99036,1.99063,7000000.0
2009-10-27 11:22:00,1.99092,1.99108,1.99085,1.99085,8000000.0
2009-10-27 11:23:00,1.99049,1.99053,1.99013,1.9904,7000000.0
2009-10-27 11:24:00,1.99018,1.99018,1.98987,1.98987,7000000.0
2009-10-27 11:25:00,1.99004,1.99028,1.99004,1.9902,8000000.0
2009-10-27 11:26:00,1.99063,1.99066,1.99035,1.99035,11000000.0
2009-10-27 11:27:00,1.99047,1.99048,1.98994,1.98994,8000000.0
2009-10-27 11:28:00,1.98974,1.99029,1.98974,1.99029,7000000.0
2009-10-27 11:29:00,1.99035,1.99062,1.99033,1.99033,8000000.0
2009-10-27 11:30:00,1.99002,1.99002,1.98974,1.98981,7000000.0
2009-10-27 11:31:00,1.98967,1.9899,1.9896,1.98986,11000000.0
2009-10-27 11:32:00,1.98985,1.98993,1.98974,1.98993,11000000.0
2009-10-27 11:33:00,1.98989,1.98995,1.98977,1.98995,7000000.0
2009-10-27 11:34:00,1.98978,1.98978,1.98945,1.98956,7000000.0
2009-10-27 11:35:00,1.98951,1.98954,1.98937,1.98948,10000000.0
2009-10-27 11:36:00,1.98954,1.98973,1.98954,1.98961,8000000.0
2009-10-27 11:37:00,1.98969,1.98997,1.98942,1.98997,8000000.0
2009-10-27 11:38:00,1.98995,1.98995,1.98957,1.98957,9000000.0
2009-10-27 11:39:00,1.98953,1.98974,1.98946,1.98964,6000000.0
2009-10-27 11:40:00,1.98978,1.98978,1.98953,1.98966,11000000.0
2009-10-27 11:41:00,1.98913,1.98949,1.98745,1.98934,11000000.0
2009-10-27 11:42:00,1.98925,1.98941,1.98905,1.98908,11000000.0
2009-10-27 11:43:00,1.98915,1.98915,1.98873,1.98873,7000000.0
2009-10-27 11:44:00,1.98917,1.98926,1.98917,1.9892,7000000.0
2009-10-27 11:45:00,1.98913,1.98928,1.98909,1.98918,11000000.0
2009-10-27 11:46:00,1.98923,1.98923,1.98905,1.98908,7000000.0
2009-10-27 11:47:00,1.98939,1.98966,1.98939,1.9895,9000000.0
2009-10-27 11:48:00,1.98945,1.98964,1.98945,1.98952,10000000.0
2009-10-27 11:49:00,1.98959,1.9899,1.98952,1.9899,7000000.0
2009-10-27 11:50:00,1.98993,1.98997,1.98985,1.98985,7000000.0
2009-10-27 11:51:00,1.98972,1.98972,1.98928,1.98949,8000000.0
2009-10-27 11:52:00,1.98944,1.98964,1.98901,1.98901,10000000.0
2009-10-27 11:53:00,1.98877,1.98879,1.98853,1.98853,10000000.0
2009-10-27 11:54:00,1.98831,1.98831,1.98788,1.98817,9000000.0
2009-10-27 11:55:00,1.98818,1.98841,1.98815,1.98841,8000000.0
2009-10-27 11:56:00,1.98835,1.98838,1.98818,1.98838,11000000.0
2009-10-27 11:57:00,1.98829,1.98829,1.98807,1.98809,8000000.0
2009-10-27 11:58:00,1.98815,1.98829,1.98804,1.98808,9000000.0
2009-10-27 11:59:00,1.98784,1.98803,1.98777,1.98803,7000000.0
2009-10-27 12:00:00,1.98814,1.98814,1.98758,1.98758,7000000.0
2009-10-27 12:01:00,1.98667,1.9867,1.98593,1.98593,10000000.0
2009-10-27 12:02:00,1.98638,1.98646,1.98607,1.98646,10000000.0
2009-10-27 12:03:00,1.98642,1.98674,1.98642,1.98674,7000000.0
2009-10-27 12:04:00,1.98762,1.9878,1.98757,1.9878,9000000.0
2009-10-27 12:05:00,1.98753,1.9878,1.98753,1.98772,11000000.0
2009-10-27 12:06:00,1.98764,1.98776,1.98731,1.98731,7000000.0
2009-10-27 12:07:00,1.98762,1.9879,1.98762,1.98765,7000000.0
2009-10-27 12:08:00,1.98689,1.98689,1.98644,1.98645,9000000.0
2009-10-27 12:09:00,1.9869,1.98699,1.98678,1.98678,8000000.0
2009-10-27 12:10:00,1.98693,1.98697,1.98666,1.98666,7000000.0
2009-10-27 12:11:00,1.98634,1.98653,1.9863,1.98644,7000000.0
2009-10-27 12:12:00,1.98636,1.98638,1.98603,1.98603,7000000.0
2009-10-27 12:13:00,1.98604,1.98615,1.98582,1.98603,10000000.0
2009-10-27 12:14:00,1.98628,1.98668,1.98628,1.98668,8000000.0
2009-10-27 12:15:00,1.9864,1.98655,1.98625,1.98639,8000000.0
2009-10-27 12:16:00,1.98645,1.98661,1.98631,1.98661,8000000.0
2009-10-27 12:17:00,1.98671,1.98725,1.98671,1.98725,8000000.0
2009-10-27 12:18:00,1.98693,1.98693,1.98631,1.98637,11000000.0
2009-10-27 12:19:00,1.98614,1.98616,1.98591,1.98611,9000000.0
2009-10-27 12:20:00,1.9863,1.98635,1.9859,1.98595,10000000.0
2009-10-27 12:21:00,1.98568,1.98568,1.98374,1.98374,7000000.0
2009-10-27 12:22:00,1.98546,1.98546,1.98446,1.98446,8000000.0
2009-10-27 12:23:00,1.98464,1.98571,1.98464,1.98571,7000000.0
2009-10-27 12:24:00,1.98652,1.9868,1.98652,1.9868,7000000.0
2009-10-27 12:25:00,1.98686,1.98703,1.98686,1.98698,9000000.0
2009-10-27 12:26:00,1.9869,1.98702,1.9868,1.98702,8000000.0
2009-10-27 12:27:00,1.98727,1.9876,1.98716,1.98716,10000000.0
2009-10-27 12:28:00,1.98746,1.98758,1.9873,1.98758,9000000.0
2009-10-27 12:29:00,1.98723,1.98757,1.98722,1.98757,6000000.0
2009-10-27 12:30:00,1.98756,1.98769,1.98741,1.98769,7000000.0
2009-10-27 12:31:00,1.98766,1.98766,1.98729,1.98744,11000000.0
2009-10-27 12:32:00,1.98736,1.98759,1.98731,1.98731,7000000.0
2009-10-27 12:33:00,1.98723,1.98805,1.9872,1.98799,7000000.0
2009-10-27 12:34:00,1.98771,1.98801,1.98763,1.98763,7000000.0
2009-10-27 12:35:00,1.98763,1.98767,1.98755,1.98767,8000000.0
2009-10-27 12:36:00,1.98796,1.9881,1.98788,1.98788,8000000.0
2009-10-27 12:37:00,1.98785,1.98825,1.98785,1.98825,9000000.0
2009-10-27 12:38:00,1.98846,1.98846,1.9879,1.98806,8000000.0
2009-10-27 12:39:00,1.98797,1.98829,1.98795,1.98798,9000000.0
2009-10-27 12:40:00,1.98784,1.9881,1.98783,1.98789,7000000.0
2009-10-27 12:41:00,1.98762,1.98776,1.98751,1.98776,8000000.0
2009-10-27 12:42:00,1.98798,1.98811,1.98798,1.98802,5000000.0
2009-10-27 12:43:00,1.98801,1.9885,1.98801,1.98811,9000000.0
2009-10-27 12:44:00,1.98857,1.98857,1.98792,1.98792,8000000.0
2009-10-27 12:45:00,1.98788,1.98825,1.98779,1.98779,5000000.0
2009-10-27 12:46:00,1.9877,1.98789,1.98748,1.98748,9000000.0
2009-10-27 12:47:00,1.98748,1.98789,1.98726,1.98789,10000000.0
2009-10-27 12:48:00,1.98816,1.98822,1.98792,1.98792,11000000.0
2009-10-27 12:49:00,1.98813,1.98813,1.98782,1.98782,7000000.0
2009-10-27 12:50:00,1.98765,1.98765,1.98724,1.98724,7000000.0
2009-10-27 12:51:00,1.98737,1.98766,1.98725,1.98725,8000000.0
2009-10-27 12:52:00,1.98744,1.98788,1.98707,1.98788,11000000.0
2009-10-27 12:53:00,1.9881,1.98832,1.98788,1.98832,8000000.0
2009-10-27 12:54:00,1.9884,1.9884,1.98798,1.98798,7000000.0
2009-10-27 12:55:00,1.98833,1.98855,1.98833,1.98848,8000000.0
2009-10-27 12:56:00,1.98837,1.98844,1.98822,1.98822,7000000.0
2009-10-27 12:57:00,1.98823,1.98835,1.98801,1.98801,7000000.0
2009-10-27 12:58:00,1.98775,1.98781,1.98762,1.98766,8000000.0
2009-10-27 12:59:00,1.98789,1.98823,1.98789,1.98823,7000000.0
2009-10-27 13:00:00,1.98836,1.98888,1.98836,1.98876,8000000.0
2009-10-27 13:01:00,1.98838,1.98842,1.98817,1.98833,8000000.0
2009-10-27 13:02:00,1.98835,1.98862,1.98833,1.98862,7000000.0
2009-10-27 13:03:00,1.98869,1.98869,1.98828,1.98838,8000000.0
2009-10-27 13:04:00,1.98841,1.98852,1.98827,1.98831,7000000.0
2009-10-27 13:05:00,1.98869,1.9888,1.98853,1.98855,8000000.0
2009-10-27 13:06:00,1.98888,1.98934,1.98888,1.98932,7000000.0
2009-10-27 13:07:00,1.98949,1.98957,1.98924,1.98924,5000000.0
2009-10-27 13:08:00,1.9895,1.98962,1.98937,1.98941,10000000.0
2009-10-27 13:09:00,1.9893,1.9893,1.98902,1.98917,7000000.0
2009-10-27 13:10:00,1.9893,1.98964,1.98917,1.98964,9000000.0
2009-10-27 13:11:00,1.98984,1.98984,1.98948,1.98964,8000000.0
2009-10-27 13:12:00,1.98957,1.98965,1.98936,1.98952,8000000.0
2009-10-27 13:13:00,1.98944,1.98972,1.98944,1.98947,9000000.0
2009-10-27 13:14:00,1.98909,1.98912,1.98893,1.98908,6000000.0
2009-10-27 13:15:00,1.98906,1.98906,1.98886,1.98886,8000000.0
2009-10-27 13:16:00,1.98897,1.98944,1.98897,1.98932,8000000.0
2009-10-27 13:17:00,1.98917,1.98917,1.98888,1.98892,9000000.0
2009-10-27 13:18:00,1.98906,1.98929,1.98905,1.98918,10000000.0
2009-10-27 13:19:00,1.98933,1.98993,1.98933,1.98993,5000000.0
2009-10-27 13:20:00,1.98973,1.98973,1.98943,1.98961,8000000.0
2009-10-27 13:21:00,1.9896,1.98975,1.9896,1.98972,7000000.0
2009-10-27 13:22:00,1.98967,1.98967,1.98895,1.989,11000000.0
2009-10-27 13:23:00,1.98906,1.98934,1.98906,1.98912,8000000.0
2009-10-27 13:24:00,1.98899,1.98899,1.98881,1.98881,7000000.0
2009-10-27 13:25:00,1.98879,1.98887,1.98872,1.98872,5000000.0
2009-10-27 13:26:00,1.98871,1.98871,1.98838,1.98838,10000000.0
2009-10-27 13:27:00,1.98829,1.98843,1.98829,1.98829,8000000.0
2009-10-27 13:28:00,1.98837,1.98841,1.98829,1.98829,21000000.0
2009-10-27 13:29:00,1.98821,1.98829,1.98821,1.98823,17000000.0
2009-10-27 13:30:00,1.98798,1.98806,1.98783,1.98783,7000000.0
2009-10-27 13:31:00,1.98771,1.98771,1.98723,1.98723,9000000.0
2009-10-27 13:32:00,1.98721,1.98736,1.98721,1.98736,14000000.0
2009-10-27 13:33:00,1.98734,1.9879,1.98734,1.9879,14000000.0
2009-10-27 13:34:00,1.98816,1.98816,1.98785,1.98785,31000000.0
2009-10-27 13:35:00,1.98776,1.98785,1.98772,1.98785,17000000.0
2009-10-27 13:36:00,1.98786,1.98792,1.98772,1.98785,24000000.0
2009-10-27 13:37:00,1.98791,1.98823,1.98791,1.98823,10000000.0
2009-10-27 13:38:00,1.98811,1.98825,1.98805,1.98811,18000000.0
2009-10-27 13:39:00,1.98839,1.9887,1.98839,1.98852,15000000.0
2009-10-27 13:40:00,1.98846,1.98861,1.98833,1.98861,29000000.0
2009-10-27 13:41:00,1.98865,1.98943,1.98865,1.98943,13000000.0
2009-10-27 13:42:00,1.9894,1.9894,1.98904,1.98916,8000000.0
2009-10-27 13:43:00,1.9891,1.98942,1.98901,1.98932,10000000.0
2009-10-27 13:44:00,1.98941,1.98942,1.98916,1.98936,26000000.0
2009-10-27 13:45:00,1.9891,1.9891,1.98879,1.98888,22000000.0
2009-10-27 13:46:00,1.98893,1.98896,1.98872,1.98872,19000000.0
2009-10-27 13:47:00,1.98866,1.98883,1.98857,1.98857,17000000.0
2009-10-27 13:48:00,1.9884,1.9887,1.9884,1.98867,22000000.0
2009-10-27 13:49:00,1.98911,1.98933,1.98909,1.98909,24000000.0
2009-10-27 13:50:00,1.98899,1.98899,1.9888,1.98892,15000000.0
2009-10-27 13:51:00,1.98881,1.98935,1.98881,1.98935,22000000.0
2009-10-27 13:52:00,1.98949,1.98953,1.98925,1.98948,32000000.0
2009-10-27 13:53:00,1.98923,1.98946,1.98914,1.98946,28000000.0
2009-10-27 13:54:00,1.9895,1.98958,1.98901,1.98901,31000000.0
2009-10-27 13:55:00,1.98883,1.98891,1.98874,1.9888,20000000.0
2009-10-27 13:56:00,1.98869,1.98893,1.98868,1.98893,24000000.0
2009-10-27 13:57:00,1.98881,1.98881,1.98798,1.98798,34000000.0
2009-10-27 13:58:00,1.98768,1.98769,1.98753,1.98753,16000000.0
2009-10-27 13:59:00,1.98747,1.98754,1.98746,1.98751,30000000.0
2009-10-27 14:00:00,1.98761,1.988,1.98753,1.988,39000000.0
2009-10-27 14:01:00,1.98796,1.98796,1.98787,1.98795,30000000.0
2009-10-27 14:02:00,1.98809,1.9884,1.98807,1.9884,19000000.0
2009-10-27 14:03:00,1.98913,1.98983,1.98913,1.98969,23000000.0
2009-10-27 14:04:00,1.98974,1.98985,1.98961,1.98985,33000000.0
2009-10-27 14:05:00,1.99027,1.99067,1.99027,1.99067,28000000.0
2009-10-27 14:06:00,1.99072,1.99072,1.99021,1.99024,31000000.0
2009-10-27 14:07:00,1.99015,1.99029,1.9901,1.99018,31000000.0
2009-10-27 14:08:00,1.99021,1.99021,1.98986,1.98986,27000000.0
2009-10-27 14:09:00,1.98976,1.98976,1.98941,1.98959,27000000.0
2009-10-27 14:10:00,1.98973,1.98998,1.98968,1.98998,24000000.0
2009-10-27 14:11:00,1.99031,1.99122,1.99031,1.99122,21000000.0
2009-10-27 14:12:00,1.99112,1.99124,1.99096,1.99096,22000000.0
2009-10-27 14:13:00,1.99063,1.99063,1.99019,1.99038,13000000.0
2009-10-27 14:14:00,1.9902,1.9902,1.98967,1.98967,21000000.0
2009-10-27 14:15:00,1.98995,1.98995,1.98928,1.98977,25000000.0
2009-10-27 14:16:00,1.99,1.9903,1.99,1.99025,26000000.0
2009-10-27 14:17:00,1.99031,1.9904,1.99031,1.99032,32000000.0
2009-10-27 14:18:00,1.99024,1.99024,1.99003,1.99003,27000000.0
2009-10-27 14:19:00,1.98999,1.99,1.98969,1.98969,35000000.0
2009-10-27 14:20:00,1.98967,1.98977,1.9896,1.98976,32000000.0
2009-10-27 14:21:00,1.99034,1.9906,1.99034,1.99046,39000000.0
2009-10-27 14:22:00,1.99051,1.99078,1.99051,1.99078,22000000.0
2009-10-27 14:23:00,1.99074,1.99087,1.99059,1.99074,40000000.0
2009-10-27 14:24:00,1.99088,1.99088,1.99072,1.99086,10000000.0
2009-10-27 14:25:00,1.99087,1.99118,1.99087,1.99112,35000000.0
2009-10-27 14:26:00,1.99087,1.99087,1.9906,1.99076,18000000.0
2009-10-27 14:27:00,1.99113,1.99117,1.99079,1.99106,28000000.0
2009-10-27 14:28:00,1.99114,1.99114,1.99049,1.99082,21000000.0
2009-10-27 14:29:00,1.99107,1.99141,1.99095,1.99141,16000000.0
2009-10-27 14:30:00,1.99131,1.99131,1.991,1.99107,25000000.0
2009-10-27 14:31:00,1.99097,1.99097,1.99024,1.99024,26000000.0
2009-10-27 14:32:00,1.99006,1.99053,1.99006,1.99033,32000000.0
2009-10-27 14:33:00,1.99045,1.99045,1.99024,1.99043,20000000.0
2009-10-27 14:34:00,1.99026,1.99032,1.99024,1.99024,25000000.0
2009-10-27 14:35:00,1.99029,1.99033,1.99008,1.99008,23000000.0
2009-10-27 14:36:00,1.98978,1.98987,1.98978,1.98987,11000000.0
2009-10-27 14:37:00,1.98989,1.98998,1.98978,1.98986,41000000.0
2009-10-27 14:38:00,1.98983,1.98983,1.98975,1.98976,54000000.0
2009-10-27 14:39:00,1.98979,1.99015,1.98979,1.98991,36000000.0
2009-10-27 14:40:00,1.98965,1.98986,1.98962,1.98986,36000000.0
2009-10-27 14:41:00,1.98985,1.99002,1.98959,1.99002,41000000.0
2009-10-27 14:42:00,1.99045,1.99067,1.9904,1.99065,19000000.0
2009-10-27 14:43:00,1.99066,1.99066,1.99023,1.99023,20000000.0
2009-10-27 14:44:00,1.99002,1.99034,1.99001,1.99009,25000000.0
2009-10-27 14:45:00,1.9905,1.9905,1.99031,1.99042,33000000.0
2009-10-27 14:46:00,1.99039,1.99046,1.99007,1.99025,11000000.0
2009-10-27 14:47:00,1.99047,1.99092,1.99044,1.99092,7000000.0
2009-10-27 14:48:00,1.99085,1.99085,1.99036,1.99053,21000000.0
2009-10-27 14:49:00,1.99048,1.99052,1.99036,1.99049,32000000.0
2009-10-27 14:50:00,1.99038,1.99067,1.99038,1.99057,33000000.0
2009-10-27 14:51:00,1.99098,1.99104,1.99085,1.99104,37000000.0
2009-10-27 14:52:00,1.99095,1.99095,1.99045,1.99045,17000000.0
2009-10-27 14:53:00,1.99021,1.99021,1.98997,1.99014,22000000.0
2009-10-27 14:54:00,1.98989,1.98991,1.98954,1.98954,17000000.0
2009-10-27 14:55:00,1.98935,1.98999,1.98935,1.98999,7000000.0
2009-10-27 14:56:00,1.99012,1.9903,1.99012,1.99023,21000000.0
2009-10-27 14:57:00,1.99018,1.99077,1.99018,1.99077,12000000.0
2009-10-27 14:58:00,1.99069,1.99069,1.99037,1.99039,31000000.0
2009-10-27 14:59:00,1.99022,1.99022,1.99,1.99,20000000.0
2009-10-27 15:00:00,1.99031,1.99031,1.98979,1.9899,32000000.0
2009-10-27 15:01:00,1.99,1.99,1.98938,1.98938,14000000.0
2009-10-27 15:02:00,1.98959,1.98993,1.98952,1.98974,26000000.0
2009-10-27 15:03:00,1.98977,1.98977,1.98934,1.98934,30000000.0
2009-10-27 15:04:00,1.98942,1.98975,1.98938,1.98951,29000000.0
2009-10-27 15:05:00,1.98926,1.9895,1.98926,1.98941,28000000.0
2009-10-27 15:06:00,1.98937,1.98938,1.98917,1.98917,16000000.0
2009-10-27 15:07:00,1.98927,1.9895,1.98927,1.98934,26000000.0
2009-10-27 15:08:00,1.98906,1.98911,1.98895,1.98902,25000000.0
2009-10-27 15:09:00,1.98931,1.98932,1.98905,1.98907,34000000.0
2009-10-27 15:10:00,1.98909,1.98909,1.98864,1.98864,36000000.0
2009-10-27 15:11:00,1.98869,1.98906,1.98869,1.98906,27000000.0
2009-10-27 15:12:00,1.9891,1.9891,1.98899,1.98899,26000000.0
2009-10-27 15:13:00,1.98895,1.98895,1.98882,1.98882,41000000.0
2009-10-27 15:14:00,1.98857,1.9888,1.98849,1.9888,30000000.0
2009-10-27 15:15:00,1.98883,1.98883,1.98872,1.98879,21000000.0
2009-10-27 15:16:00,1.98881,1.98881,1.98859,1.98865,9000000.0
2009-10-27 15:17:00,1.98839,1.98844,1.9883,1.98832,26000000.0
2009-10-27 15:18:00,1.98841,1.98873,1.98837,1.98873,10000000.0
2009-10-27 15:19:00,1.98886,1.98905,1.98886,1.989,16000000.0
2009-10-27 15:20:00,1.98932,1.98954,1.98932,1.98945,20000000.0
2009-10-27 15:21:00,1.98967,1.9897,1.98952,1.98952,12000000.0
2009-10-27 15:22:00,1.98945,1.98968,1.98945,1.98965,22000000.0
2009-10-27 15:23:00,1.98987,1.98987,1.98948,1.98976,36000000.0
2009-10-27 15:24:00,1.98997,1.99067,1.98997,1.99067,20000000.0
2009-10-27 15:25:00,1.99066,1.99076,1.99058,1.99076,14000000.0
2009-10-27 15:26:00,1.99085,1.99097,1.99072,1.99083,40000000.0
2009-10-27 15:27:00,1.99092,1.99124,1.99092,1.99124,32000000.0
2009-10-27 15:28:00,1.99111,1.99119,1.99102,1.99108,55000000.0
2009-10-27 15:29:00,1.99131,1.9927,1.98986,1.98986,47000000.0
2009-10-27 15:30:00,1.98938,1.99202,1.98928,1.99075,71000000.0
2009-10-27 15:31:00,1.99026,1.99044,1.98974,1.98974,58000000.0
2009-10-27 15:32:00,1.98984,1.99028,1.98984,1.99016,25000000.0
2009-10-27 15:33:00,1.99009,1.99009,1.9896,1.98997,32000000.0
2009-10-27 15:34:00,1.99029,1.99098,1.99029,1.99098,22000000.0
2009-10-27 15:35:00,1.99071,1.99102,1.99021,1.99102,30000000.0
2009-10-27 15:36:00,1.9912,1.99137,1.9912,1.99134,23000000.0
2009-10-27 15:37:00,1.99143,1.99144,1.99123,1.99139,24000000.0
2009-10-27 15:38:00,1.99157,1.99187,1.99114,1.99114,61000000.0
2009-10-27 15:39:00,1.99148,1.99176,1.99146,1.99146,40000000.0
2009-10-27 15:40:00,1.99138,1.99156,1.99105,1.99156,37000000.0
2009-10-27 15:41:00,1.99156,1.99163,1.99142,1.99144,43000000.0
2009-10-27 15:42:00,1.99134,1.99162,1.9911,1.9911,41000000.0
2009-10-27 15:43:00,1.99145,1.99189,1.99145,1.99189,30000000.0
2009-10-27 15:44:00,1.99189,1.99189,1.9914,1.9914,29000000.0
2009-10-27 15:45:00,1.99138,1.99166,1.99138,1.99146,36000000.0
2009-10-27 15:46:00,1.99185,1.99212,1.99185,1.99203,24000000.0
2009-10-27 15:47:00,1.99172,1.99181,1.99165,1.99165,31000000.0
2009-10-27 15:48:00,1.9918,1.99244,1.9918,1.99227,33000000.0
2009-10-27 15:49:00,1.99228,1.99228,1.99158,1.99158,25000000.0
2009-10-27 15:50:00,1.99126,1.99135,1.99105,1.99105,11000000.0
2009-10-27 15:51:00,1.99107,1.99111,1.99083,1.99102,37000000.0
2009-10-27 15:52:00,1.99058,1.99058,1.99008,1.99019,23000000.0
2009-10-27 15:53:00,1.99005,1.99019,1.99001,1.99018,15000000.0
2009-10-27 15:54:00,1.99041,1.99054,1.99038,1.99047,26000000.0
2009-10-27 15:55:00,1.99031,1.99031,1.99007,1.99007,33000000.0
2009-10-27 15:56:00,1.99006,1.99028,1.98996,1.99028,36000000.0
2009-10-27 15:57:00,1.99055,1.99151,1.99055,1.99151,34000000.0
2009-10-27 15:58:00,1.99157,1.99167,1.99111,1.99111,24000000.0
2009-10-27 15:59:00,1.99126,1.99221,1.99126,1.99221,23000000.0
2009-10-27 16:00:00,1.99176,1.99222,1.99176,1.99195,51000000.0
2009-10-27 16:01:00,1.99353,1.99412,1.99353,1.99363,31000000.0
2009-10-27 16:02:00,1.99406,1.995,1.99406,1.99465,29000000.0
2009-10-27 16:03:00,1.9941,1.9945,1.99409,1.99415,51000000.0
2009-10-27 16:04:00,1.99427,1.9943,1.99413,1.99428,38000000.0
2009-10-27 16:05:00,1.99423,1.9944,1.99406,1.99406,37000000.0
2009-10-27 16:06:00,1.99386,1.99386,1.99324,1.9934,33000000.0
2009-10-27 16:07:00,1.99345,1.99389,1.99345,1.99382,37000000.0
2009-10-27 16:08:00,1.99365,1.99365,1.99318,1.99352,37000000.0
2009-10-27 16:09:00,1.9936,1.9936,1.99269,1.99278,44000000.0
2009-10-27 16:10:00,1.99271,1.99271,1.99171,1.99171,41000000.0
2009-10-27 16:11:00,1.9916,1.9916,1.99088,1.99088,27000000.0
2009-10-27 16:12:00,1.99092,1.99092,1.99014,1.99014,22000000.0
2009-10-27 16:13:00,1.9904,1.9904,1.98985,1.98985,38000000.0
2009-10-27 16:14:00,1.9899,1.99037,1.9899,1.99028,41000000.0
2009-10-27 16:15:00,1.99043,1.99043,1.99016,1.99033,42000000.0
2009-10-27 16:16:00,1.99041,1.99117,1.99041,1.99117,45000000.0
2009-10-27 16:17:00,1.99113,1.99117,1.99065,1.99117,22000000.0
2009-10-27 16:18:00,1.991,1.99141,1.991,1.99141,49000000.0
2009-10-27 16:19:00,1.99186,1.99288,1.99186,1.99288,27000000.0
2009-10-27 16:20:00,1.99322,1.99322,1.99279,1.99279,52000000.0
2009-10-27 16:21:00,1.99287,1.99355,1.99283,1.99355,37000000.0
2009-10-27 16:22:00,1.99376,1.99396,1.99376,1.99392,50000000.0
2009-10-27 16:23:00,1.99371,1.99371,1.99342,1.99356,48000000.0
2009-10-27 16:24:00,1.99385,1.99422,1.99385,1.99422,44000000.0
2009-10-27 16:25:00,1.99422,1.99444,1.99418,1.99444,28000000.0
2009-10-27 16:26:00,1.99424,1.99424,1.99241,1.99241,41000000.0
2009-10-27 16:27:00,1.99093,1.99093,1.99028,1.99028,46000000.0
2009-10-27 16:28:00,1.98935,1.99,1.98935,1.99,34000000.0
2009-10-27 16:29:00,1.98997,1.98997,1.98921,1.98928,24000000.0
2009-10-27 16:30:00,1.98847,1.98854,1.98828,1.98843,43000000.0
2009-10-27 16:31:00,1.98851,1.98887,1.98827,1.98885,36000000.0
2009-10-27 16:32:00,1.9889,1.98943,1.9889,1.98943,34000000.0
2009-10-27 16:33:00,1.98943,1.98943,1.98918,1.98918,41000000.0
2009-10-27 16:34:00,1.98913,1.98936,1.98905,1.98914,29000000.0
2009-10-27 16:35:00,1.98914,1.98914,1.9887,1.9887,53000000.0
2009-10-27 16:36:00,1.98843,1.98843,1.988,1.98817,43000000.0
2009-10-27 16:37:00,1.98781,1.98785,1.9876,1.98785,56000000.0
2009-10-27 16:38:00,1.98808,1.98808,1.98768,1.98768,34000000.0
2009-10-27 16:39:00,1.98787,1.98801,1.98766,1.98778,43000000.0
2009-10-27 16:40:00,1.98775,1.98775,1.98675,1.98684,63000000.0
2009-10-27 16:41:00,1.98636,1.98636,1.98431,1.98431,44000000.0
2009-10-27 16:42:00,1.98472,1.9854,1.98472,1.9854,57000000.0
2009-10-27 16:43:00,1.98546,1.98646,1.98546,1.98646,20000000.0
2009-10-27 16:44:00,1.98636,1.98653,1.98599,1.98603,34000000.0
2009-10-27 16:45:00,1.98611,1.98617,1.98596,1.98607,41000000.0
2009-10-27 16:46:00,1.9863,1.98634,1.9859,1.986,59000000.0
2009-10-27 16:47:00,1.98589,1.98604,1.98565,1.98604,55000000.0
2009-10-27 16:48:00,1.98605,1.98612,1.98592,1.98593,46000000.0
2009-10-27 16:49:00,1.98672,1.98693,1.98668,1.98693,35000000.0
2009-10-27 16:50:00,1.98727,1.98762,1.98719,1.98762,45000000.0
2009-10-27 16:51:00,1.98782,1.9879,1.9878,1.9878,30000000.0
2009-10-27 16:52:00,1.98793,1.98825,1.98793,1.9882,30000000.0
2009-10-27 16:53:00,1.98806,1.98815,1.98802,1.9881,19000000.0
2009-10-27 16:54:00,1.98822,1.98824,1.98806,1.98813,18000000.0
2009-10-27 16:55:00,1.98833,1.98863,1.98833,1.98847,40000000.0
2009-10-27 16:56:00,1.98821,1.98821,1.98782,1.98797,37000000.0
2009-10-27 16:57:00,1.98802,1.98828,1.98802,1.98828,17000000.0
2009-10-27 16:58:00,1.98854,1.98887,1.98854,1.98855,45000000.0
2009-10-27 16:59:00,1.98844,1.98845,1.98824,1.98824,39000000.0
2009-10-27 17:00:00,1.9884,1.98853,1.98828,1.98853,47000000.0
2009-10-27 17:01:00,1.98861,1.98881,1.98843,1.98876,26000000.0
2009-10-27 17:02:00,1.98908,1.98915,1.98895,1.98904,33000000.0
2009-10-27 17:03:00,1.98913,1.98948,1.98913,1.98926,33000000.0
2009-10-27 17:04:00,1.98915,1.98964,1.98915,1.98957,37000000.0
2009-10-27 17:05:00,1.98965,1.98996,1.98965,1.98981,35000000.0
2009-10-27 17:06:00,1.98998,1.99056,1.98998,1.99056,46000000.0
2009-10-27 17:07:00,1.99072,1.99112,1.99072,1.99112,33000000.0
2009-10-27 17:08:00,1.99089,1.99089,1.99067,1.99082,45000000.0
2009-10-27 17:09:00,1.99083,1.99083,1.98975,1.98975,47000000.0
2009-10-27 17:10:00,1.98956,1.9897,1.98952,1.98966,36000000.0
2009-10-27 17:11:00,1.98973,1.99,1.98973,1.98983,44000000.0
2009-10-27 17:12:00,1.98969,1.98969,1.98877,1.98877,23000000.0
2009-10-27 17:13:00,1.98867,1.98867,1.98827,1.98834,35000000.0
2009-10-27 17:14:00,1.98795,1.98811,1.98774,1.98774,27000000.0
2009-10-27 17:15:00,1.98762,1.98801,1.98762,1.98801,26000000.0
2009-10-27 17:16:00,1.98785,1.98809,1.98777,1.98777,27000000.0
2009-10-27 17:17:00,1.98801,1.98814,1.98786,1.98813,38000000.0
2009-10-27 17:18:00,1.98846,1.98847,1.98827,1.98827,29000000.0
2009-10-27 17:19:00,1.98778,1.98802,1.98748,1.98799,19000000.0
2009-10-27 17:20:00,1.98806,1.98806,1.98709,1.98709,29000000.0
2009-10-27 17:21:00,1.98724,1.98746,1.98722,1.98737,26000000.0
2009-10-27 17:22:00,1.98728,1.98742,1.98718,1.98735,30000000.0
2009-10-27 17:23:00,1.98734,1.98734,1.98702,1.98702,32000000.0
2009-10-27 17:24:00,1.9872,1.98748,1.98691,1.98745,23000000.0
2009-10-27 17:25:00,1.98767,1.98786,1.98749,1.98786,20000000.0
2009-10-27 17:26:00,1.98823,1.98823,1.98785,1.98815,18000000.0
2009-10-27 17:27:00,1.98829,1.98829,1.98777,1.98792,44000000.0
2009-10-27 17:28:00,1.98812,1.9883,1.98806,1.98817,39000000.0
2009-10-27 17:29:00,1.98746,1.98756,1.98721,1.98747,36000000.0
2009-10-27 17:30:00,1.98725,1.98733,1.98722,1.98733,61000000.0
2009-10-27 17:31:00,1.98713,1.98729,1.98701,1.98701,62000000.0
2009-10-27 17:32:00,1.98725,1.98765,1.98725,1.98765,54000000.0
2009-10-27 17:33:00,1.98815,1.9884,1.98811,1.9884,64000000.0
2009-10-27 17:34:00,1.98842,1.98886,1.98842,1.98873,60000000.0
2009-10-27 17:35:00,1.98878,1.9888,1.98851,1.98851,43000000.0
2009-10-27 17:36:00,1.98787,1.98787,1.98721,1.98721,58000000.0
2009-10-27 17:37:00,1.98685,1.98685,1.98652,1.98652,47000000.0
2009-10-27 17:38:00,1.98631,1.98631,1.98587,1.98605,44000000.0
2009-10-27 17:39:00,1.98619,1.98644,1.98619,1.98644,41000000.0
2009-10-27 17:40:00,1.98647,1.98651,1.98605,1.98651,59000000.0
2009-10-27 17:41:00,1.98655,1.98731,1.98655,1.98723,50000000.0
2009-10-27 17:42:00,1.98659,1.9868,1.98639,1.9868,37000000.0
2009-10-27 17:43:00,1.98691,1.98717,1.98674,1.98674,33000000.0
2009-10-27 17:44:00,1.98659,1.98666,1.98638,1.98639,46000000.0
2009-10-27 17:45:00,1.98676,1.98676,1.98645,1.98649,49000000.0
2009-10-27 17:46:00,1.98639,1.98674,1.98639,1.98674,56000000.0
2009-10-27 17:47:00,1.98661,1.98667,1.98644,1.9866,65000000.0
2009-10-27 17:48:00,1.98667,1.98672,1.98652,1.98672,61000000.0
2009-10-27 17:49:00,1.98674,1.98698,1.98653,1.98682,72000000.0
2009-10-27 17:50:00,1.98651,1.98656,1.98639,1.98643,53000000.0
2009-10-27 17:51:00,1.9864,1.98655,1.98598,1.98598,54000000.0
2009-10-27 17:52:00,1.98593,1.98613,1.98588,1.98606,51000000.0
2009-10-27 17:53:00,1.98601,1.98606,1.98596,1.98601,42000000.0
2009-10-27 17:54:00,1.9861,1.98617,1.98599,1.98612,32000000.0
2009-10-27 17:55:00,1.98602,1.98602,1.9857,1.98579,32000000.0
2009-10-27 17:56:00,1.9855,1.9855,1.98528,1.98529,47000000.0
2009-10-27 17:57:00,1.98571,1.98658,1.98571,1.98652,34000000.0
2009-10-27 17:58:00,1.98666,1.9869,1.98666,1.9869,44000000.0
2009-10-27 17:59:00,1.98681,1.98736,1.98681,1.98736,39000000.0
2009-10-27 18:00:00,1.98729,1.98738,1.98729,1.98738,32000000.0
2009-10-27 18:01:00,1.98732,1.98732,1.98689,1.98689,52000000.0
2009-10-27 18:02:00,1.98681,1.9874,1.98681,1.9874,30000000.0
2009-10-27 18:03:00,1.98741,1.98761,1.98741,1.9876,38000000.0
2009-10-27 18:04:00,1.9875,1.9875,1.98724,1.98724,38000000.0
2009-10-27 18:05:00,1.98722,1.98722,1.98688,1.98698,36000000.0
2009-10-27 18:06:00,1.98692,1.98708,1.98692,1.98699,32000000.0
2009-10-27 18:07:00,1.98671,1.9868,1.98661,1.9868,38000000.0
2009-10-27 18:08:00,1.98685,1.98697,1.98685,1.98695,56000000.0
2009-10-27 18:09:00,1.98702,1.98743,1.98702,1.98743,34000000.0
2009-10-27 18:10:00,1.98732,1.98789,1.98732,1.98786,26000000.0
2009-10-27 18:11:00,1.98781,1.98781,1.98746,1.98759,34000000.0
2009-10-27 18:12:00,1.98757,1.98769,1.98748,1.98757,24000000.0
2009-10-27 18:13:00,1.98768,1.98844,1.98768,1.98844,30000000.0
2009-10-27 18:14:00,1.98817,1.98817,1.98787,1.98787,22000000.0
2009-10-27 18:15:00,1.98771,1.98787,1.98753,1.98753,21000000.0
2009-10-27 18:16:00,1.98733,1.98745,1.98721,1.9874,66000000.0
2009-10-27 18:17:00,1.98767,1.98767,1.98737,1.98743,60000000.0
2009-10-27 18:18:00,1.98744,1.98744,1.98699,1.98699,33000000.0
2009-10-27 18:19:00,1.98706,1.98716,1.98681,1.98713,46000000.0
2009-10-27 18:20:00,1.98736,1.98736,1.98666,1.98666,61000000.0
2009-10-27 18:21:00,1.98658,1.98673,1.98658,1.98662,37000000.0
2009-10-27 18:22:00,1.98658,1.98682,1.98655,1.98682,49000000.0
2009-10-27 18:23:00,1.98657,1.98681,1.98656,1.98656,34000000.0
2009-10-27 18:24:00,1.98673,1.98681,1.98656,1.98666,47000000.0
2009-10-27 18:25:00,1.98677,1.98706,1.98669,1.98678,31000000.0
2009-10-27 18:26:00,1.98676,1.98701,1.98673,1.98701,43000000.0
2009-10-27 18:27:00,1.98732,1.98824,1.98732,1.98824,35000000.0
2009-10-27 18:28:00,1.98801,1.98828,1.98794,1.98828,18000000.0
2009-10-27 18:29:00,1.98888,1.98961,1.98888,1.98961,24000000.0
2009-10-27 18:30:00,1.98924,1.98924,1.98893,1.98905,32000000.0
2009-10-27 18:31:00,1.98938,1.98949,1.98932,1.98948,46000000.0
2009-10-27 18:32:00,1.98894,1.98894,1.98836,1.98836,55000000.0
2009-10-27 18:33:00,1.98826,1.9892,1.98814,1.9892,29000000.0
2009-10-27 18:34:00,1.98928,1.98952,1.98905,1.98905,32000000.0
2009-10-27 18:35:00,1.98884,1.98884,1.98852,1.98861,47000000.0
2009-10-27 18:36:00,1.98902,1.98936,1.98902,1.98936,65000000.0
2009-10-27 18:37:00,1.98931,1.98935,1.9889,1.9889,63000000.0
2009-10-27 18:38:00,1.98891,1.98891,1.98814,1.98814,61000000.0
2009-10-27 18:39:00,1.98795,1.98806,1.98787,1.98788,37000000.0
2009-10-27 18:40:00,1.98851,1.98868,1.98823,1.98823,52000000.0
2009-10-27 18:41:00,1.98793,1.98796,1.98771,1.98792,68000000.0
2009-10-27 18:42:00,1.98791,1.98791,1.9873,1.9873,40000000.0
2009-10-27 18:43:00,1.98718,1.98718,1.98627,1.98627,39000000.0
2009-10-27 18:44:00,1.98623,1.98624,1.98601,1.98624,33000000.0
2009-10-27 18:45:00,1.98626,1.98658,1.98626,1.98657,57000000.0
2009-10-27 18:46:00,1.98646,1.98659,1.98626,1.98631,61000000.0
2009-10-27 18:47:00,1.98655,1.98692,1.98655,1.98692,41000000.0
2009-10-27 18:48:00,1.98669,1.98716,1.98669,1.98699,26000000.0
2009-10-27 18:49:00,1.98704,1.98704,1.98675,1.98703,31000000.0
2009-10-27 18:50:00,1.98737,1.98757,1.98737,1.98756,37000000.0
2009-10-27 18:51:00,1.98771,1.98793,1.98771,1.98772,17000000.0
2009-10-27 18:52:00,1.9876,1.98764,1.9873,1.98743,33000000.0
2009-10-27 18:53:00,1.98741,1.98773,1.98722,1.98773,31000000.0
2009-10-27 18:54:00,1.98818,1.9887,1.98816,1.9887,11000000.0
2009-10-27 18:55:00,1.98944,1.98998,1.98926,1.98926,22000000.0
2009-10-27 18:56:00,1.98925,1.98942,1.98911,1.98918,16000000.0
2009-10-27 18:57:00,1.98898,1.98939,1.98885,1.98939,15000000.0
2009-10-27 18:58:00,1.98955,1.98955,1.98906,1.98906,19000000.0
2009-10-27 18:59:00,1.98906,1.98982,1.98906,1.98982,26000000.0
2009-10-27 19:00:00,1.98986,1.9901,1.98986,1.9901,12000000.0
2009-10-27 19:01:00,1.99014,1.99033,1.9897,1.9897,18000000.0
2009-10-27 19:02:00,1.98955,1.98974,1.9894,1.9894,23000000.0
2009-10-27 19:03:00,1.98922,1.98924,1.9891,1.98923,21000000.0
2009-10-27 19:04:00,1.98919,1.98919,1.9878,1.9878,55000000.0
2009-10-27 19:05:00,1.9879,1.98848,1.9879,1.98848,42000000.0
2009-10-27 19:06:00,1.98842,1.98858,1.98794,1.98858,63000000.0
2009-10-27 19:07:00,1.98937,1.98978,1.98935,1.98951,39000000.0
2009-10-27 19:08:00,1.98997,1.98997,1.98968,1.98968,32000000.0
2009-10-27 19:09:00,1.9891,1.98973,1.98908,1.98952,56000000.0
2009-10-27 19:10:00,1.98956,1.98956,1.98905,1.98905,27000000.0
2009-10-27 19:11:00,1.98897,1.98926,1.98886,1.98926,36000000.0
2009-10-27 19:12:00,1.9891,1.9891,1.98854,1.98854,25000000.0
2009-10-27 19:13:00,1.98825,1.98825,1.98797,1.98797,23000000.0
2009-10-27 19:14:00,1.98775,1.98794,1.98771,1.98776,37000000.0
2009-10-27 19:15:00,1.98761,1.98828,1.98761,1.98828,17000000.0
2009-10-27 19:16:00,1.98867,1.98874,1.98839,1.98839,23000000.0
2009-10-27 19:17:00,1.98799,1.9889,1.98799,1.98881,17000000.0
2009-10-27 19:18:00,1.98895,1.98918,1.98895,1.98918,30000000.0
2009-10-27 19:19:00,1.98963,1.98976,1.98956,1.98967,36000000.0
2009-10-27 19:20:00,1.98964,1.98995,1.98962,1.98995,23000000.0
2009-10-27 19:21:00,1.98981,1.98981,1.98947,1.98947,21000000.0
2009-10-27 19:22:00,1.98946,1.98948,1.98921,1.98931,25000000.0
2009-10-27 19:23:00,1.98923,1.98931,1.98902,1.98902,12000000.0
2009-10-27 19:24:00,1.98899,1.98899,1.98859,1.98872,39000000.0
2009-10-27 19:25:00,1.98862,1.98867,1.98838,1.98854,49000000.0
2009-10-27 19:26:00,1.98859,1.98868,1.98852,1.98854,48000000.0
2009-10-27 19:27:00,1.9888,1.98889,1.98858,1.98865,51000000.0
2009-10-27 19:28:00,1.98905,1.98937,1.98905,1.98927,40000000.0
2009-10-27 19:29:00,1.98925,1.9894,1.98912,1.98929,28000000.0
2009-10-27 19:30:00,1.98959,1.98983,1.98945,1.98965,32000000.0
2009-10-27 19:31:00,1.98959,1.9899,1.98959,1.98972,28000000.0
2009-10-27 19:32:00,1.9894,1.98978,1.9894,1.98978,31000000.0
2009-10-27 19:33:00,1.98979,1.9899,1.98973,1.98973,14000000.0
2009-10-27 19:34:00,1.98967,1.99006,1.98967,1.98987,49000000.0
2009-10-27 19:35:00,1.98923,1.98926,1.98907,1.98926,28000000.0
2009-10-27 19:36:00,1.98902,1.98907,1.98898,1.98901,16000000.0
2009-10-27 19:37:00,1.98889,1.989,1.98875,1.98878,26000000.0
2009-10-27 19:38:00,1.98899,1.98899,1.98878,1.98878,18000000.0
2009-10-27 19:39:00,1.98868,1.98903,1.98868,1.98903,13000000.0
2009-10-27 19:40:00,1.98902,1.98926,1.98901,1.98919,16000000.0
2009-10-27 19:41:00,1.98891,1.98891,1.98839,1.98839,17000000.0
2009-10-27 19:42:00,1.98808,1.989,1.98808,1.989,19000000.0
2009-10-27 19:43:00,1.9895,1.9895,1.98923,1.98945,21000000.0
2009-10-27 19:44:00,1.98948,1.98967,1.98938,1.98941,21000000.0
2009-10-27 19:45:00,1.98943,1.98969,1.98929,1.98929,33000000.0
2009-10-27 19:46:00,1.9895,1.98971,1.98946,1.98953,18000000.0
2009-10-27 19:47:00,1.98942,1.98944,1.98931,1.98943,22000000.0
2009-10-27 19:48:00,1.98937,1.9894,1.98927,1.98929,18000000.0
2009-10-27 19:49:00,1.98922,1.98933,1.98922,1.98924,27000000.0
2009-10-27 19:50:00,1.98884,1.98903,1.98872,1.98903,23000000.0
2009-10-27 19:51:00,1.98869,1.9891,1.98862,1.98904,25000000.0
2009-10-27 19:52:00,1.98896,1.98914,1.98894,1.98911,15000000.0
2009-10-27 19:53:00,1.98908,1.98908,1.98885,1.98893,21000000.0
2009-10-27 19:54:00,1.98881,1.98881,1.98849,1.98849,9000000.0
2009-10-27 19:55:00,1.98802,1.98867,1.98802,1.98867,30000000.0
2009-10-27 19:56:00,1.98883,1.98895,1.98879,1.98892,20000000.0
2009-10-27 19:57:00,1.98889,1.98913,1.98883,1.9891,12000000.0
2009-10-27 19:58:00,1.98917,1.98917,1.98907,1.98912,13000000.0
2009-10-27 19:59:00,1.98928,1.98949,1.989,1.98949,31000000.0
2009-10-27 20:00:00,1.98986,1.98986,1.98959,1.98967,23000000.0
2009-10-27 20:01:00,1.98978,1.99009,1.98978,1.99009,13000000.0
2009-10-27 20:02:00,1.99012,1.99046,1.99,1.99046,20000000.0
2009-10-27 20:03:00,1.99086,1.99088,1.99051,1.99051,18000000.0
2009-10-27 20:04:00,1.99058,1.99092,1.99054,1.99092,27000000.0
2009-10-27 20:05:00,1.99118,1.99128,1.99105,1.99122,23000000.0
2009-10-27 20:06:00,1.99145,1.99145,1.9913,1.99142,13000000.0
2009-10-27 20:07:00,1.99129,1.99129,1.99077,1.99077,29000000.0
2009-10-27 20:08:00,1.99112,1.99166,1.99112,1.99166,15000000.0
2009-10-27 20:09:00,1.9913,1.9913,1.99071,1.99089,17000000.0
2009-10-27 20:10:00,1.99098,1.99124,1.99098,1.99099,20000000.0
2009-10-27 20:11:00,1.99112,1.99121,1.99098,1.9912,10000000.0
2009-10-27 20:12:00,1.99093,1.99095,1.99082,1.99088,15000000.0
2009-10-27 20:13:00,1.99065,1.99085,1.99036,1.99036,17000000.0
2009-10-27 20:14:00,1.99026,1.99069,1.99026,1.99069,15000000.0
2009-10-27 20:15:00,1.99081,1.99084,1.99063,1.99067,10000000.0
2009-10-27 20:16:00,1.99047,1.99063,1.9904,1.99051,22000000.0
2009-10-27 20:17:00,1.99026,1.99029,1.99004,1.9902,17000000.0
2009-10-27 20:18:00,1.99013,1.99025,1.99003,1.99024,24000000.0
2009-10-27 20:19:00,1.98999,1.98999,1.98941,1.98941,9000000.0
2009-10-27 20:20:00,1.98892,1.98902,1.98885,1.9889,14000000.0
2009-10-27 20:21:00,1.98888,1.98888,1.9887,1.9888,7000000.0
2009-10-27 20:22:00,1.98878,1.98889,1.98867,1.98867,12000000.0
2009-10-27 20:23:00,1.98876,1.9888,1.98777,1.98777,6000000.0
2009-10-27 20:24:00,1.98733,1.98745,1.98722,1.98722,15000000.0
2009-10-27 20:25:00,1.98769,1.98769,1.98704,1.98704,16000000.0
2009-10-27 20:26:00,1.98715,1.98748,1.98715,1.98734,22000000.0
2009-10-27 20:27:00,1.98748,1.98748,1.98727,1.9874,11000000.0
2009-10-27 20:28:00,1.98741,1.98756,1.98741,1.98753,7000000.0
2009-10-27 20:29:00,1.98752,1.98764,1.98729,1.98729,20000000.0
2009-10-27 20:30:00,1.9875,1.9876,1.98738,1.98756,27000000.0
2009-10-27 20:31:00,1.98763,1.98772,1.98761,1.98772,17000000.0
2009-10-27 20:32:00,1.98771,1.98836,1.98771,1.98836,20000000.0
2009-10-27 20:33:00,1.98865,1.98865,1.98814,1.98814,14000000.0
2009-10-27 20:34:00,1.98816,1.98853,1.98816,1.98853,28000000.0
2009-10-27 20:35:00,1.98864,1.98876,1.98855,1.9886,23000000.0
2009-10-27 20:36:00,1.98879,1.98879,1.98867,1.98867,11000000.0
2009-10-27 20:37:00,1.9889,1.98942,1.9889,1.98942,7000000.0
2009-10-27 20:38:00,1.98953,1.98953,1.98939,1.98945,10000000.0
2009-10-27 20:39:00,1.98937,1.98943,1.98933,1.98933,9000000.0
2009-10-27 20:40:00,1.98954,1.98964,1.98948,1.98948,7000000.0
2009-10-27 20:41:00,1.98941,1.98941,1.98929,1.9893,8000000.0
2009-10-27 20:42:00,1.9893,1.98946,1.9893,1.98933,15000000.0
2009-10-27 20:43:00,1.98973,1.98986,1.9894,1.9894,12000000.0
2009-10-27 20:44:00,1.98855,1.98855,1.988,1.988,7000000.0
2009-10-27 20:45:00,1.98786,1.9881,1.9877,1.98773,12000000.0
2009-10-27 20:46:00,1.9873,1.9873,1.98695,1.98695,9000000.0
2009-10-27 20:47:00,1.98712,1.98717,1.98684,1.98717,11000000.0
2009-10-27 20:48:00,1.98758,1.98768,1.98758,1.98768,11000000.0
2009-10-27 20:49:00,1.98768,1.98769,1.98749,1.98749,18000000.0
2009-10-27 20:50:00,1.98753,1.98753,1.98741,1.98745,8000000.0
2009-10-27 20:51:00,1.98751,1.98762,1.98743,1.98759,18000000.0
2009-10-27 20:52:00,1.98781,1.98781,1.98772,1.98781,15000000.0
2009-10-27 20:53:00,1.98788,1.98803,1.98785,1.98803,8000000.0
2009-10-27 20:54:00,1.98806,1.98843,1.98806,1.98843,10000000.0
2009-10-27 20:55:00,1.9883,1.9883,1.9881,1.98824,8000000.0
2009-10-27 20:56:00,1.98831,1.98831,1.98796,1.98796,8000000.0
2009-10-27 20:57:00,1.98776,1.98776,1.98697,1.98697,18000000.0
2009-10-27 20:58:00,1.98677,1.98677,1.98634,1.98647,14000000.0
2009-10-27 20:59:00,1.98635,1.98635,1.98605,1.98622,8000000.0
2009-10-27 21:00:00,1.98637,1.98637,1.98596,1.98596,11000000.0
2009-10-27 21:01:00,1.98579,1.98579,1.98552,1.98552,16000000.0
2009-10-27 21:02:00,1.98566,1.98604,1.98565,1.98604,18000000.0
2009-10-27 21:03:00,1.98632,1.98666,1.98632,1.98666,13000000.0
2009-10-27 21:04:00,1.98661,1.98661,1.98625,1.98625,8000000.0
2009-10-27 21:05:00,1.98655,1.98655,1.98577,1.98577,11000000.0
2009-10-27 21:06:00,1.98583,1.98597,1.98567,1.98597,8000000.0
2009-10-27 21:07:00,1.9857,1.98594,1.98566,1.98594,7000000.0
2009-10-27 21:08:00,1.98603,1.98617,1.98562,1.98562,11000000.0
2009-10-27 21:09:00,1.98555,1.98611,1.98555,1.98572,9000000.0
2009-10-27 21:10:00,1.98604,1.98636,1.98604,1.98623,9000000.0
2009-10-27 21:11:00,1.98655,1.98673,1.98641,1.98641,8000000.0
2009-10-27 21:12:00,1.98642,1.98663,1.9846,1.98622,8000000.0
2009-10-27 21:13:00,1.98607,1.98607,1.98573,1.98582,8000000.0
2009-10-27 21:14:00,1.98576,1.98622,1.98576,1.98622,8000000.0
2009-10-27 21:15:00,1.98627,1.98631,1.98574,1.98574,11000000.0
2009-10-27 21:16:00,1.98567,1.98578,1.9856,1.98578,9000000.0
2009-10-27 21:17:00,1.98603,1.98633,1.98603,1.98633,6000000.0
2009-10-27 21:18:00,1.98629,1.98644,1.98629,1.98644,6000000.0
2009-10-27 21:19:00,1.9865,1.98685,1.9865,1.9868,7000000.0
2009-10-27 21:20:00,1.98661,1.98665,1.9864,1.98665,12000000.0
2009-10-27 21:21:00,1.98678,1.98753,1.98678,1.9875,8000000.0
2009-10-27 21:22:00,1.98765,1.98765,1.98743,1.98743,7000000.0
2009-10-27 21:23:00,1.98717,1.98723,1.98707,1.98715,10000000.0
2009-10-27 21:24:00,1.98744,1.98762,1.98729,1.98762,8000000.0
2009-10-27 21:25:00,1.98746,1.98746,1.98737,1.98737,9000000.0
2009-10-27 21:26:00,1.9874,1.9874,1.98733,1.98733,17000000.0
2009-10-27 21:27:00,1.98729,1.98729,1.98691,1.98693,31000000.0
2009-10-27 21:28:00,1.98689,1.98699,1.98684,1.98699,20000000.0
2009-10-27 21:29:00,1.98713,1.98733,1.98713,1.98733,11000000.0
2009-10-27 21:30:00,1.98747,1.98747,1.98741,1.98747,9000000.0
2009-10-27 21:31:00,1.98737,1.98738,1.98719,1.98719,7000000.0
2009-10-27 21:32:00,1.98728,1.98729,1.98721,1.98723,8000000.0
2009-10-27 21:33:00,1.98707,1.9871,1.987,1.987,7000000.0
2009-10-27 21:34:00,1.98714,1.98798,1.98714,1.98787,10000000.0
2009-10-27 21:35:00,1.98816,1.98818,1.98801,1.98812,11000000.0
2009-10-27 21:36:00,1.98823,1.98829,1.98817,1.98821,11000000.0
2009-10-27 21:37:00,1.9885,1.98881,1.98849,1.98881,6000000.0
2009-10-27 21:38:00,1.98855,1.98879,1.98822,1.98843,26000000.0
2009-10-27 21:39:00,1.98836,1.98845,1.98826,1.98826,18000000.0
2009-10-27 21:40:00,1.9882,1.98838,1.98812,1.98833,12000000.0
2009-10-27 21:41:00,1.98875,1.98895,1.98865,1.98874,13000000.0
2009-10-27 21:42:00,1.9888,1.98906,1.98872,1.98906,7000000.0
2009-10-27 21:43:00,1.98913,1.98913,1.98887,1.9891,11000000.0
2009-10-27 21:44:00,1.98933,1.98933,1.98879,1.98906,18000000.0
2009-10-27 21:45:00,1.98853,1.98853,1.98792,1.98829,10000000.0
2009-10-27 21:46:00,1.98828,1.98867,1.98828,1.98858,15000000.0
2009-10-27 21:47:00,1.98858,1.98861,1.9884,1.98848,10000000.0
2009-10-27 21:48:00,1.98865,1.98873,1.98854,1.98854,5000000.0
2009-10-27 21:49:00,1.98861,1.98891,1.98835,1.98891,8000000.0
2009-10-27 21:50:00,1.98875,1.98883,1.98871,1.98881,10000000.0
2009-10-27 21:51:00,1.98919,1.98921,1.98908,1.98921,8000000.0
2009-10-27 21:52:00,1.98881,1.98901,1.98872,1.98889,10000000.0
2009-10-27 21:53:00,1.98904,1.98909,1.9888,1.9888,8000000.0
2009-10-27 21:54:00,1.98909,1.98943,1.98909,1.98943,9000000.0
2009-10-27 21:55:00,1.98934,1.98934,1.98906,1.98915,11000000.0
2009-10-27 21:56:00,1.98937,1.99036,1.98937,1.99036,22000000.0
2009-10-27 21:57:00,1.9908,1.99093,1.99069,1.99093,13000000.0
2009-10-27 21:58:00,1.99089,1.99089,1.99065,1.99066,16000000.0
2009-10-27 21:59:00,1.99036,1.99047,1.99006,1.99006,25000000.0
2009-10-27 22:00:00,1.98969,1.98997,1.98924,1.98924,12000000.0
2009-10-27 22:01:00,1.98909,1.98913,1.98906,1.98913,19000000.0
2009-10-27 22:02:00,1.98945,1.98968,1.98923,1.98923,11000000.0
2009-10-27 22:03:00,1.98954,1.98971,1.98954,1.98971,33000000.0
2009-10-27 22:04:00,1.98983,1.98983,1.9895,1.98972,11000000.0
2009-10-27 22:05:00,1.98959,1.98959,1.98951,1.98951,16000000.0
2009-10-27 22:06:00,1.98953,1.98962,1.98951,1.98951,8000000.0
2009-10-27 22:07:00,1.98967,1.98967,1.98951,1.98967,15000000.0
2009-10-27 22:08:00,1.9896,1.9896,1.98947,1.98951,30000000.0
2009-10-27 22:09:00,1.98943,1.98944,1.98937,1.98937,13000000.0
2009-10-27 22:10:00,1.98935,1.98943,1.98935,1.98942,8000000.0
2009-10-27 22:11:00,1.98942,1.98949,1.98941,1.98944,11000000.0
2009-10-27 22:12:00,1.98946,1.98973,1.98918,1.98967,15000000.0
2009-10-27 22:13:00,1.98943,1.98947,1.98943,1.98944,10000000.0
2009-10-27 22:14:00,1.9894,1.98958,1.98939,1.98958,13000000.0
2009-10-27 22:15:00,1.98958,1.98979,1.98942,1.98979,9000000.0
2009-10-27 22:16:00,1.99028,1.99039,1.99017,1.99017,8000000.0
2009-10-27 22:17:00,1.99018,1.99021,1.98997,1.99018,16000000.0
2009-10-27 22:18:00,1.99015,1.99015,1.98983,1.98983,9000000.0
2009-10-27 22:19:00,1.98977,1.98991,1.98976,1.98979,5000000.0
2009-10-27 22:20:00,1.9895,1.98967,1.98919,1.98965,7000000.0
2009-10-27 22:21:00,1.98952,1.98952,1.98932,1.98932,11000000.0
2009-10-27 22:22:00,1.98914,1.98914,1.98841,1.98841,11000000.0
2009-10-27 22:23:00,1.9881,1.98849,1.9881,1.98848,15000000.0
2009-10-27 22:24:00,1.9885,1.98855,1.9883,1.9883,10000000.0
2009-10-27 22:25:00,1.98843,1.98843,1.9883,1.98842,8000000.0
2009-10-27 22:26:00,1.98872,1.98874,1.98868,1.98874,8000000.0
2009-10-27 22:27:00,1.98879,1.98882,1.98872,1.98873,10000000.0
2009-10-27 22:28:00,1.98874,1.98901,1.98874,1.98894,10000000.0
2009-10-27 22:29:00,1.98876,1.98876,1.98866,1.98873,7000000.0
2009-10-27 22:30:00,1.98892,1.98909,1.98892,1.98898,11000000.0
2009-10-27 22:31:00,1.98899,1.98907,1.98899,1.98903,22000000.0
2009-10-27 22:32:00,1.98901,1.98912,1.98897,1.98911,7000000.0
2009-10-27 22:33:00,1.98896,1.98896,1.98877,1.98877,38000000.0
2009-10-27 22:34:00,1.98823,1.9885,1.98815,1.9885,47000000.0
2009-10-27 22:35:00,1.98847,1.98847,1.98831,1.98832,27000000.0
2009-10-27 22:36:00,1.98833,1.98837,1.9883,1.98836,26000000.0
2009-10-27 22:37:00,1.98792,1.98846,1.98777,1.98782,28000000.0
2009-10-27 22:38:00,1.98823,1.98839,1.98823,1.9883,15000000.0
2009-10-27 22:39:00,1.98808,1.98808,1.98797,1.988,11000000.0
2009-10-27 22:40:00,1.98807,1.98816,1.98805,1.98805,9000000.0
2009-10-27 22:41:00,1.98801,1.98812,1.98801,1.98806,16000000.0
2009-10-27 22:42:00,1.98811,1.98823,1.98809,1.9881,9000000.0
2009-10-27 22:43:00,1.98808,1.98808,1.98657,1.98694,11000000.0
2009-10-27 22:44:00,1.98697,1.98706,1.98697,1.98704,8000000.0
2009-10-27 22:45:00,1.98676,1.98708,1.98666,1.98708,12000000.0
2009-10-27 22:46:00,1.98699,1.98699,1.98663,1.98663,6000000.0
2009-10-27 22:47:00,1.98666,1.98678,1.98666,1.98678,16000000.0
2009-10-27 22:48:00,1.9866,1.98664,1.9865,1.9865,11000000.0
2009-10-27 22:49:00,1.98645,1.9866,1.98645,1.98655,12000000.0
2009-10-27 22:50:00,1.9865,1.9867,1.98643,1.9867,16000000.0
2009-10-27 22:51:00,1.98682,1.98695,1.98682,1.98692,6000000.0
2009-10-27 22:52:00,1.98753,1.98753,1.98742,1.98749,10000000.0
2009-10-27 22:53:00,1.98763,1.98787,1.98763,1.98787,8000000.0
2009-10-27 22:54:00,1.98761,1.98784,1.98761,1.98768,13000000.0
2009-10-27 22:55:00,1.98745,1.98777,1.98745,1.98777,9000000.0
2009-10-27 22:56:00,1.98812,1.98812,1.98805,1.98812,8000000.0
2009-10-27 22:57:00,1.98803,1.9881,1.98798,1.98809,7000000.0
2009-10-27 22:58:00,1.98807,1.98818,1.98791,1.98791,7000000.0
2009-10-27 22:59:00,1.98792,1.98799,1.98789,1.98789,9000000.0
2009-10-27 23:00:00,1.98779,1.98779,1.9875,1.98754,12000000.0
2009-10-27 23:01:00,1.98753,1.98772,1.98752,1.98759,9000000.0
2009-10-27 23:02:00,1.98758,1.98772,1.98758,1.98772,8000000.0
2009-10-27 23:03:00,1.9876,1.9876,1.98678,1.98678,12000000.0
2009-10-27 23:04:00,1.98672,1.98713,1.98672,1.98713,11000000.0
2009-10-27 23:05:00,1.98764,1.98781,1.9874,1.98781,11000000.0
2009-10-27 23:06:00,1.98771,1.98771,1.98724,1.98724,8000000.0
2009-10-27 23:07:00,1.9873,1.98745,1.98727,1.98738,9000000.0
2009-10-27 23:08:00,1.98682,1.98683,1.98651,1.98683,15000000.0
2009-10-27 23:09:00,1.98708,1.98725,1.98708,1.98725,7000000.0
2009-10-27 23:10:00,1.9875,1.98763,1.98739,1.98741,10000000.0
2009-10-27 23:11:00,1.98749,1.98757,1.98738,1.98738,7000000.0
2009-10-27 23:12:00,1.98738,1.98738,1.98702,1.98721,8000000.0
2009-10-27 23:13:00,1.98721,1.98759,1.98707,1.98707,7000000.0
2009-10-27 23:14:00,1.98786,1.98909,1.98786,1.98887,9000000.0
2009-10-27 23:15:00,1.98906,1.98927,1.98906,1.98924,8000000.0
2009-10-27 23:16:00,1.98914,1.98914,1.98897,1.98902,9000000.0
2009-10-27 23:17:00,1.98924,1.98924,1.989,1.989,11000000.0
2009-10-27 23:18:00,1.98897,1.98926,1.98897,1.98926,9000000.0
2009-10-27 23:19:00,1.98863,1.98925,1.98863,1.98895,11000000.0
2009-10-27 23:20:00,1.98905,1.98911,1.9886,1.9886,5000000.0
2009-10-27 23:21:00,1.98928,1.98928,1.98914,1.98916,6000000.0
2009-10-27 23:22:00,1.98905,1.98918,1.98899,1.98914,7000000.0
2009-10-27 23:23:00,1.98914,1.98914,1.98889,1.98894,7000000.0
2009-10-27 23:24:00,1.98884,1.98894,1.98879,1.98883,9000000.0
2009-10-27 23:25:00,1.98872,1.98872,1.98835,1.98836,15000000.0
2009-10-27 23:26:00,1.98845,1.98915,1.98845,1.98898,10000000.0
2009-10-27 23:27:00,1.98902,1.98902,1.98893,1.98893,12000000.0
2009-10-27 23:28:00,1.98898,1.98904,1.98898,1.98903,5000000.0
2009-10-27 23:29:00,1.98915,1.98973,1.98915,1.98973,25000000.0
2009-10-27 23:30:00,1.99024,1.99063,1.99024,1.99038,16000000.0
2009-10-27 23:31:00,1.98982,1.98982,1.98963,1.98963,14000000.0
2009-10-27 23:32:00,1.9896,1.99015,1.9896,1.99015,9000000.0
2009-10-27 23:33:00,1.98978,1.98979,1.98969,1.98969,8000000.0
2009-10-27 23:34:00,1.98972,1.98986,1.98972,1.98985,9000000.0
2009-10-27 23:35:00,1.98983,1.98989,1.9897,1.98989,12000000.0
2009-10-27 23:36:00,1.98959,1.99007,1.98946,1.99007,9000000.0
2009-10-27 23:37:00,1.99004,1.9902,1.99004,1.99009,8000000.0
2009-10-27 23:38:00,1.99025,1.99049,1.99025,1.99049,7000000.0
2009-10-27 23:39:00,1.99055,1.99087,1.99038,1.99038,11000000.0
2009-10-27 23:40:00,1.99035,1.99046,1.99013,1.99026,21000000.0
2009-10-27 23:41:00,1.99046,1.99066,1.99046,1.99066,8000000.0
2009-10-27 23:42:00,1.99124,1.99124,1.99098,1.9912,19000000.0
2009-10-27 23:43:00,1.9912,1.99128,1.9912,1.99124,8000000.0
2009-10-27 23:44:00,1.99128,1.9915,1.99128,1.99144,8000000.0
2009-10-27 23:45:00,1.99152,1.99154,1.99078,1.99078,7000000.0
2009-10-27 23:46:00,1.99023,1.99023,1.98964,1.98977,8000000.0
2009-10-27 23:47:00,1.98978,1.98988,1.98973,1.98977,6000000.0
2009-10-27 23:48:00,1.98977,1.98993,1.98976,1.98983,7000000.0
2009-10-27 23:49:00,1.98975,1.98984,1.98965,1.98965,9000000.0
2009-10-27 23:50:00,1.98979,1.98987,1.98978,1.98978,5000000.0
2009-10-27 23:51:00,1.98979,1.98993,1.98975,1.98993,10000000.0
2009-10-27 23:52:00,1.9901,1.99066,1.9901,1.99066,7000000.0
2009-10-27 23:53:00,1.99089,1.99089,1.99054,1.99062,11000000.0
2009-10-27 23:54:00,1.99062,1.99093,1.99056,1.99072,7000000.0
2009-10-27 23:55:00,1.99027,1.99067,1.99027,1.99067,9000000.0
2009-10-27 23:56:00,1.99085,1.99085,1.99037,1.99049,12000000.0
2009-10-27 23:57:00,1.9909,1.99128,1.9909,1.99118,25000000.0
2009-10-27 23:58:00,1.99101,1.99101,1.99062,1.99062,8000000.0
2009-10-27 23:59:00,1.99056,1.99084,1.9905,1.99065,18000000.0
2009-10-28 00:00:00,1.99059,1.99104,1.99059,1.99104,7000000.0
2009-10-28 00:01:00,1.99106,1.99106,1.98927,1.98927,8000000.0
2009-10-28 00:02:00,1.98923,1.98923,1.98901,1.98901,9000000.0
2009-10-28 00:03:00,1.98898,1.98907,1.98898,1.98907,12000000.0
2009-10-28 00:04:00,1.98943,1.98962,1.9894,1.98962,10000000.0
2009-10-28 00:05:00,1.98963,1.98963,1.98915,1.9895,9000000.0
2009-10-28 00:06:00,1.98941,1.98941,1.9892,1.9892,8000000.0
2009-10-28 00:07:00,1.98931,1.98942,1.98915,1.98936,9000000.0
2009-10-28 00:08:00,1.98961,1.98961,1.9889,1.98894,8000000.0
2009-10-28 00:09:00,1.98903,1.98916,1.98886,1.9891,7000000.0
2009-10-28 00:10:00,1.9889,1.98952,1.9889,1.98952,23000000.0
2009-10-28 00:11:00,1.98957,1.98957,1.98913,1.98913,10000000.0
2009-10-28 00:12:00,1.98923,1.98923,1.98893,1.98908,9000000.0
2009-10-28 00:13:00,1.98895,1.98901,1.98883,1.98884,8000000.0
2009-10-28 00:14:00,1.9889,1.98908,1.98882,1.98882,7000000.0
2009-10-28 00:15:00,1.9886,1.98874,1.98859,1.98871,9000000.0
2009-10-28 00:16:00,1.98883,1.98931,1.98883,1.98931,9000000.0
2009-10-28 00:17:00,1.98945,1.98945,1.98913,1.98917,7000000.0
2009-10-28 00:18:00,1.98894,1.989,1.9888,1.98887,8000000.0
2009-10-28 00:19:00,1.98887,1.98897,1.98881,1.98897,6000000.0
2009-10-28 00:20:00,1.98885,1.98913,1.98884,1.98905,10000000.0
2009-10-28 00:21:00,1.98895,1.98897,1.98885,1.98897,8000000.0
2009-10-28 00:22:00,1.9888,1.98892,1.98879,1.98883,8000000.0
2009-10-28 00:23:00,1.98908,1.98908,1.98878,1.9889,8000000.0
2009-10-28 00:24:00,1.98883,1.98883,1.98874,1.98874,6000000.0
2009-10-28 00:25:00,1.98877,1.9891,1.98877,1.989,11000000.0
2009-10-28 00:26:00,1.98913,1.98944,1.98904,1.98944,7000000.0
2009-10-28 00:27:00,1.98926,1.98926,1.98907,1.98907,10000000.0
2009-10-28 00:28:00,1.98898,1.98898,1.98861,1.98861,5000000.0
2009-10-28 00:29:00,1.98916,1.98932,1.98893,1.98913,10000000.0
2009-10-28 00:30:00,1.98918,1.98932,1.98914,1.98932,6000000.0
2009-10-28 00:31:00,1.98943,1.98948,1.98942,1.98948,7000000.0
2009-10-28 00:32:00,1.98947,1.98947,1.9892,1.98937,7000000.0
2009-10-28 00:33:00,1.98937,1.98939,1.98924,1.98939,9000000.0
2009-10-28 00:34:00,1.9894,1.9894,1.98925,1.98937,23000000.0
2009-10-28 00:35:00,1.98938,1.98938,1.98927,1.98927,7000000.0
2009-10-28 00:36:00,1.98938,1.98941,1.98932,1.98932,5000000.0
2009-10-28 00:37:00,1.98886,1.98928,1.98699,1.98928,8000000.0
2009-10-28 00:38:00,1.98929,1.98951,1.98924,1.98944,7000000.0
2009-10-28 00:39:00,1.98951,1.98967,1.98951,1.98967,7000000.0
2009-10-28 00:40:00,1.98948,1.98973,1.98948,1.98973,7000000.0
2009-10-28 00:41:00,1.98961,1.98961,1.98931,1.98938,6000000.0
2009-10-28 00:42:00,1.98942,1.98945,1.98932,1.98935,8000000.0
2009-10-28 00:43:00,1.98916,1.98932,1.98895,1.98932,5000000.0
2009-10-28 00:44:00,1.98944,1.98944,1.98876,1.98907,6000000.0
2009-10-28 00:45:00,1.98927,1.98953,1.98926,1.98933,16000000.0
2009-10-28 00:46:00,1.98937,1.98937,1.98867,1.98867,10000000.0
2009-10-28 00:47:00,1.98864,1.98901,1.98864,1.98901,7000000.0
2009-10-28 00:48:00,1.98904,1.98911,1.98894,1.98897,8000000.0
2009-10-28 00:49:00,1.98883,1.98889,1.98869,1.98875,10000000.0
2009-10-28 00:50:00,1.98857,1.98859,1.98846,1.98857,10000000.0
2009-10-28 00:51:00,1.98872,1.9888,1.98867,1.9888,8000000.0
2009-10-28 00:52:00,1.98872,1.98881,1.98859,1.98859,5000000.0
2009-10-28 00:53:00,1.98879,1.98907,1.98879,1.989,11000000.0
2009-10-28 00:54:00,1.98901,1.98901,1.98883,1.98893,10000000.0
2009-10-28 00:55:00,1.98873,1.98873,1.98851,1.98867,7000000.0
2009-10-28 00:56:00,1.98869,1.98871,1.98856,1.98867,5000000.0
2009-10-28 00:57:00,1.98868,1.98868,1.98845,1.98858,7000000.0
2009-10-28 00:58:00,1.98822,1.98855,1.98808,1.98829,10000000.0
2009-10-28 00:59:00,1.98869,1.98879,1.98869,1.98876,7000000.0
2009-10-28 01:00:00,1.98867,1.98867,1.98837,1.98845,19000000.0
2009-10-28 01:01:00,1.98855,1.98869,1.98842,1.98862,12000000.0
2009-10-28 01:02:00,1.98873,1.9891,1.98873,1.98908,8000000.0
2009-10-28 01:03:00,1.98913,1.98913,1.98879,1.98883,7000000.0
2009-10-28 01:04:00,1.9888,1.9889,1.98861,1.9889,8000000.0
2009-10-28 01:05:00,1.98877,1.98877,1.98864,1.98875,7000000.0
2009-10-28 01:06:00,1.98883,1.98899,1.98878,1.98899,8000000.0
2009-10-28 01:07:00,1.98894,1.98894,1.98829,1.98833,8000000.0
2009-10-28 01:08:00,1.98899,1.98899,1.98818,1.98818,5000000.0
2009-10-28 01:09:00,1.98902,1.98926,1.98902,1.98926,5000000.0
2009-10-28 01:10:00,1.98941,1.98941,1.98925,1.98925,5000000.0
2009-10-28 01:11:00,1.98917,1.9892,1.98902,1.98903,11000000.0
2009-10-28 01:12:00,1.98867,1.9887,1.98865,1.98868,8000000.0
2009-10-28 01:13:00,1.98915,1.98933,1.98915,1.98927,10000000.0
2009-10-28 01:14:00,1.98915,1.98921,1.98895,1.98909,10000000.0
2009-10-28 01:15:00,1.98924,1.98936,1.98923,1.98935,10000000.0
2009-10-28 01:16:00,1.98912,1.98923,1.98912,1.98917,8000000.0
2009-10-28 01:17:00,1.98916,1.98924,1.98912,1.98916,10000000.0
2009-10-28 01:18:00,1.98927,1.98927,1.98918,1.98923,8000000.0
2009-10-28 01:19:00,1.98925,1.98944,1.98925,1.98942,11000000.0
2009-10-28 01:20:00,1.98945,1.98953,1.9894,1.98953,13000000.0
2009-10-28 01:21:00,1.98957,1.98957,1.98935,1.98935,7000000.0
2009-10-28 01:22:00,1.98917,1.98948,1.98917,1.98948,7000000.0
2009-10-28 01:23:00,1.98887,1.98938,1.98887,1.98934,11000000.0
2009-10-28 01:24:00,1.98935,1.98947,1.98932,1.98937,7000000.0
2009-10-28 01:25:00,1.98953,1.98954,1.98947,1.98947,9000000.0
2009-10-28 01:26:00,1.98944,1.98946,1.98932,1.98932,14000000.0
2009-10-28 01:27:00,1.98948,1.98953,1.98925,1.98953,15000000.0
2009-10-28 01:28:00,1.98972,1.9898,1.98958,1.98978,9000000.0
2009-10-28 01:29:00,1.98986,1.98986,1.98961,1.98974,10000000.0
2009-10-28 01:30:00,1.98976,1.98976,1.98957,1.98957,5000000.0
2009-10-28 01:31:00,1.98949,1.98949,1.98879,1.98937,10000000.0
2009-10-28 01:32:00,1.98971,1.98977,1.98965,1.98977,18000000.0
2009-10-28 01:33:00,1.98974,1.98974,1.98959,1.98959,20000000.0
2009-10-28 01:34:00,1.98981,1.98986,1.98978,1.98978,16000000.0
2009-10-28 01:35:00,1.98977,1.98982,1.98972,1.98973,8000000.0
2009-10-28 01:36:00,1.98966,1.98975,1.98966,1.9897,9000000.0
2009-10-28 01:37:00,1.98962,1.98964,1.98943,1.9896,7000000.0
2009-10-28 01:38:00,1.98957,1.98964,1.98957,1.98958,12000000.0
2009-10-28 01:39:00,1.98962,1.98971,1.98961,1.98969,12000000.0
2009-10-28 01:40:00,1.98969,1.98987,1.98969,1.98987,7000000.0
2009-10-28 01:41:00,1.98993,1.99013,1.98993,1.99013,11000000.0
2009-10-28 01:42:00,1.99022,1.99027,1.99013,1.99013,7000000.0
2009-10-28 01:43:00,1.99014,1.99014,1.98978,1.98999,8000000.0
2009-10-28 01:44:00,1.99008,1.99018,1.99007,1.99018,7000000.0
2009-10-28 01:45:00,1.99038,1.99051,1.99038,1.99046,7000000.0
2009-10-28 01:46:00,1.99,1.99,1.98948,1.98975,7000000.0
2009-10-28 01:47:00,1.98995,1.99011,1.98991,1.98991,14000000.0
2009-10-28 01:48:00,1.99021,1.99024,1.98994,1.98994,7000000.0
2009-10-28 01:49:00,1.99003,1.99006,1.98996,1.99,8000000.0
2009-10-28 01:50:00,1.99005,1.9901,1.99003,1.9901,10000000.0
2009-10-28 01:51:00,1.99006,1.99014,1.98995,1.99007,16000000.0
2009-10-28 01:52:00,1.99002,1.99016,1.99001,1.99016,13000000.0
2009-10-28 01:53:00,1.98989,1.9899,1.98956,1.98963,7000000.0
2009-10-28 01:54:00,1.99015,1.99015,1.9899,1.98994,9000000.0
2009-10-28 01:55:00,1.98985,1.98999,1.98985,1.98996,12000000.0
2009-10-28 01:56:00,1.99007,1.99017,1.99001,1.99017,17000000.0
2009-10-28 01:57:00,1.99005,1.99005,1.98971,1.98971,13000000.0
2009-10-28 01:58:00,1.98903,1.98937,1.98891,1.98915,10000000.0
2009-10-28 01:59:00,1.98921,1.98921,1.9889,1.98901,11000000.0
2009-10-28 02:00:00,1.98833,1.98833,1.9879,1.98807,7000000.0
2009-10-28 02:01:00,1.98824,1.98842,1.98814,1.98816,8000000.0
2009-10-28 02:02:00,1.98805,1.98821,1.988,1.98813,8000000.0
2009-10-28 02:03:00,1.9881,1.9881,1.98614,1.98782,6000000.0
2009-10-28 02:04:00,1.98802,1.98802,1.98775,1.98775,9000000.0
2009-10-28 02:05:00,1.9877,1.98812,1.9877,1.98791,10000000.0
2009-10-28 02:06:00,1.9873,1.9874,1.98718,1.98732,8000000.0
2009-10-28 02:07:00,1.98728,1.98728,1.98714,1.98728,8000000.0
2009-10-28 02:08:00,1.98714,1.98739,1.98714,1.98733,5000000.0
2009-10-28 02:09:00,1.98708,1.98733,1.98708,1.98721,7000000.0
2009-10-28 02:10:00,1.98745,1.98745,1.98721,1.98733,10000000.0
2009-10-28 02:11:00,1.98724,1.9873,1.9871,1.9873,8000000.0
2009-10-28 02:12:00,1.98743,1.98743,1.98718,1.98718,7000000.0
2009-10-28 02:13:00,1.98754,1.9876,1.98743,1.98743,7000000.0
2009-10-28 02:14:00,1.98763,1.98765,1.98751,1.98759,7000000.0
2009-10-28 02:15:00,1.98745,1.98778,1.98745,1.9877,8000000.0
2009-10-28 02:16:00,1.98752,1.98752,1.98732,1.98735,9000000.0
2009-10-28 02:17:00,1.98733,1.98739,1.9871,1.98714,9000000.0
2009-10-28 02:18:00,1.98694,1.98705,1.98691,1.98691,8000000.0
2009-10-28 02:19:00,1.98689,1.98689,1.98624,1.98653,11000000.0
2009-10-28 02:20:00,1.98633,1.98643,1.9861,1.98614,9000000.0
2009-10-28 02:21:00,1.98616,1.98623,1.98595,1.98604,7000000.0
2009-10-28 02:22:00,1.986,1.98652,1.986,1.98632,8000000.0
2009-10-28 02:23:00,1.98614,1.98614,1.98602,1.98607,6000000.0
2009-10-28 02:24:00,1.98574,1.98574,1.98536,1.98536,8000000.0
2009-10-28 02:25:00,1.98561,1.98578,1.98561,1.98569,11000000.0
2009-10-28 02:26:00,1.98583,1.98592,1.98583,1.98588,7000000.0
2009-10-28 02:27:00,1.98556,1.98575,1.98547,1.98564,9000000.0
2009-10-28 02:28:00,1.98576,1.98589,1.98576,1.98589,6000000.0
2009-10-28 02:29:00,1.98574,1.98574,1.98547,1.98555,7000000.0
2009-10-28 02:30:00,1.98522,1.98524,1.98501,1.98515,6000000.0
2009-10-28 02:31:00,1.9857,1.98578,1.98537,1.98537,8000000.0
2009-10-28 02:32:00,1.98568,1.98593,1.98547,1.98547,7000000.0
2009-10-28 02:33:00,1.98535,1.98674,1.98535,1.98674,8000000.0
2009-10-28 02:34:00,1.9871,1.9871,1.98684,1.98684,7000000.0
2009-10-28 02:35:00,1.98666,1.98666,1.98591,1.98611,11000000.0
2009-10-28 02:36:00,1.98811,1.98921,1.98811,1.98921,7000000.0
2009-10-28 02:37:00,1.98944,1.99032,1.98944,1.99022,7000000.0
2009-10-28 02:38:00,1.98998,1.98998,1.98926,1.98938,7000000.0
2009-10-28 02:39:00,1.98952,1.98964,1.9894,1.9894,8000000.0
2009-10-28 02:40:00,1.98886,1.98886,1.98855,1.98856,7000000.0
2009-10-28 02:41:00,1.98856,1.98928,1.98856,1.98928,5000000.0
2009-10-28 02:42:00,1.99005,1.99078,1.99005,1.99078,8000000.0
2009-10-28 02:43:00,1.99123,1.99153,1.99123,1.99145,9000000.0
2009-10-28 02:44:00,1.99154,1.99292,1.99154,1.99292,7000000.0
2009-10-28 02:45:00,1.99272,1.99281,1.99194,1.99196,8000000.0
2009-10-28 02:46:00,1.99154,1.99154,1.991,1.991,7000000.0
2009-10-28 02:47:00,1.99066,1.99106,1.99053,1.99106,6000000.0
2009-10-28 02:48:00,1.99113,1.99122,1.99105,1.99117,5000000.0
2009-10-28 02:49:00,1.99136,1.99341,1.99135,1.99341,11000000.0
2009-10-28 02:50:00,1.99304,1.99304,1.99245,1.99245,7000000.0
2009-10-28 02:51:00,1.99248,1.99248,1.99173,1.99173,8000000.0
2009-10-28 02:52:00,1.99092,1.9912,1.99092,1.99104,11000000.0
2009-10-28 02:53:00,1.99097,1.99131,1.99097,1.99125,8000000.0
2009-10-28 02:54:00,1.99073,1.99119,1.99073,1.99119,7000000.0
2009-10-28 02:55:00,1.9912,1.9912,1.99088,1.99118,8000000.0
2009-10-28 02:56:00,1.99161,1.9921,1.99161,1.9921,10000000.0
2009-10-28 02:57:00,1.99208,1.99295,1.99208,1.99294,8000000.0
2009-10-28 02:58:00,1.99272,1.99281,1.99256,1.9926,7000000.0
2009-10-28 02:59:00,1.99259,1.99294,1.99259,1.99267,9000000.0
2009-10-28 03:00:00,1.9927,1.99311,1.9927,1.99285,7000000.0
2009-10-28 03:01:00,1.99293,1.99341,1.99293,1.99341,6000000.0
2009-10-28 03:02:00,1.99248,1.9928,1.99248,1.9928,10000000.0
2009-10-28 03:03:00,1.9931,1.99318,1.99305,1.9931,7000000.0
2009-10-28 03:04:00,1.99262,1.99262,1.99252,1.99255,7000000.0
2009-10-28 03:05:00,1.99283,1.99329,1.99283,1.99315,8000000.0
2009-10-28 03:06:00,1.99337,1.99343,1.99334,1.99339,5000000.0
2009-10-28 03:07:00,1.99329,1.99351,1.9932,1.99343,8000000.0
2009-10-28 03:08:00,1.99326,1.99331,1.99307,1.99307,7000000.0
2009-10-28 03:09:00,1.99278,1.99296,1.99276,1.99296,8000000.0
2009-10-28 03:10:00,1.99305,1.99316,1.9929,1.99291,10000000.0
2009-10-28 03:11:00,1.99314,1.99372,1.99314,1.99372,10000000.0
2009-10-28 03:12:00,1.9933,1.99338,1.99312,1.99338,7000000.0
2009-10-28 03:13:00,1.99343,1.99382,1.99343,1.99381,5000000.0
2009-10-28 03:14:00,1.99349,1.99349,1.99314,1.99314,5000000.0
2009-10-28 03:15:00,1.99317,1.99323,1.9931,1.99323,5000000.0
2009-10-28 03:16:00,1.99387,1.99492,1.99387,1.99472,8000000.0
2009-10-28 03:17:00,1.99444,1.99444,1.99359,1.99359,11000000.0
2009-10-28 03:18:00,1.99464,1.99486,1.99459,1.99473,10000000.0
2009-10-28 03:19:00,1.99444,1.99444,1.99404,1.99404,7000000.0
2009-10-28 03:20:00,1.99432,1.99434,1.99406,1.99416,10000000.0
2009-10-28 03:21:00,1.99485,1.99485,1.99425,1.99455,7000000.0
2009-10-28 03:22:00,1.99431,1.9947,1.99431,1.9947,8000000.0
2009-10-28 03:23:00,1.99474,1.99481,1.99458,1.99481,7000000.0
2009-10-28 03:24:00,1.99477,1.99507,1.99468,1.99507,10000000.0
2009-10-28 03:25:00,1.99511,1.99511,1.99456,1.99456,8000000.0
2009-10-28 03:26:00,1.99401,1.99439,1.99401,1.99437,7000000.0
2009-10-28 03:27:00,1.99451,1.99505,1.99451,1.99505,5000000.0
2009-10-28 03:28:00,1.99496,1.99496,1.99457,1.99468,8000000.0
2009-10-28 03:29:00,1.99433,1.99462,1.99429,1.99449,11000000.0
2009-10-28 03:30:00,1.99489,1.99514,1.99489,1.99509,8000000.0
2009-10-28 03:31:00,1.99516,1.99522,1.99462,1.99462,9000000.0
2009-10-28 03:32:00,1.99461,1.99494,1.99461,1.99474,9000000.0
2009-10-28 03:33:00,1.99464,1.9949,1.99435,1.9949,7000000.0
2009-10-28 03:34:00,1.99498,1.99498,1.99472,1.99472,9000000.0
2009-10-28 03:35:00,1.99462,1.99469,1.9945,1.99468,10000000.0
2009-10-28 03:36:00,1.99467,1.99469,1.99453,1.99467,8000000.0
2009-10-28 03:37:00,1.99456,1.99457,1.99432,1.99457,9000000.0
2009-10-28 03:38:00,1.99491,1.99513,1.99491,1.99495,7000000.0
2009-10-28 03:39:00,1.9948,1.99505,1.9948,1.99494,8000000.0
2009-10-28 03:40:00,1.99498,1.99498,1.99457,1.99487,11000000.0
2009-10-28 03:41:00,1.99502,1.99527,1.99502,1.99527,5000000.0
2009-10-28 03:42:00,1.99529,1.99534,1.99512,1.99512,5000000.0
2009-10-28 03:43:00,1.99511,1.99533,1.99511,1.99533,7000000.0
2009-10-28 03:44:00,1.99519,1.99528,1.99505,1.99505,8000000.0
2009-10-28 03:45:00,1.99539,1.99558,1.99539,1.99551,8000000.0
2009-10-28 03:46:00,1.99541,1.99541,1.9951,1.9952,8000000.0
2009-10-28 03:47:00,1.99535,1.99546,1.99526,1.99526,7000000.0
2009-10-28 03:48:00,1.99544,1.99544,1.99521,1.9954,11000000.0
2009-10-28 03:49:00,1.99572,1.99625,1.99572,1.99607,8000000.0
2009-10-28 03:50:00,1.99611,1.9962,1.99597,1.99597,7000000.0
2009-10-28 03:51:00,1.9957,1.9957,1.99549,1.99549,6000000.0
2009-10-28 03:52:00,1.99564,1.99576,1.99564,1.99574,8000000.0
2009-10-28 03:53:00,1.99571,1.99572,1.99554,1.99554,10000000.0
2009-10-28 03:54:00,1.99552,1.99552,1.99525,1.99543,11000000.0
2009-10-28 03:55:00,1.99544,1.9957,1.99525,1.9957,7000000.0
2009-10-28 03:56:00,1.99564,1.99617,1.99564,1.99617,6000000.0
2009-10-28 03:57:00,1.99587,1.99589,1.99566,1.99566,8000000.0
2009-10-28 03:58:00,1.99541,1.99558,1.99539,1.99544,8000000.0
2009-10-28 03:59:00,1.99542,1.99553,1.99531,1.99538,7000000.0
2009-10-28 04:00:00,1.99544,1.99544,1.99516,1.99525,9000000.0
2009-10-28 04:01:00,1.99483,1.99483,1.99435,1.99435,7000000.0
2009-10-28 04:02:00,1.99424,1.99424,1.99391,1.99395,8000000.0
2009-10-28 04:03:00,1.99373,1.99395,1.99369,1.9939,8000000.0
2009-10-28 04:04:00,1.99399,1.99413,1.99399,1.99401,10000000.0
2009-10-28 04:05:00,1.99362,1.99371,1.99152,1.99152,9000000.0
2009-10-28 04:06:00,1.99362,1.99382,1.99361,1.99382,8000000.0
2009-10-28 04:07:00,1.99387,1.994,1.99373,1.99395,11000000.0
2009-10-28 04:08:00,1.99396,1.994,1.99382,1.994,5000000.0
2009-10-28 04:09:00,1.99395,1.99427,1.99395,1.99408,8000000.0
2009-10-28 04:10:00,1.99402,1.99423,1.99401,1.99423,10000000.0
2009-10-28 04:11:00,1.99413,1.99467,1.99413,1.99466,7000000.0
2009-10-28 04:12:00,1.99424,1.99424,1.99367,1.99406,8000000.0
2009-10-28 04:13:00,1.9941,1.99423,1.99394,1.99412,8000000.0
2009-10-28 04:14:00,1.99452,1.9946,1.99442,1.99455,7000000.0
2009-10-28 04:15:00,1.99448,1.99448,1.99408,1.99408,7000000.0
2009-10-28 04:16:00,1.99423,1.99491,1.99423,1.99491,6000000.0
2009-10-28 04:17:00,1.99478,1.99496,1.99468,1.99496,8000000.0
2009-10-28 04:18:00,1.99495,1.99512,1.99495,1.99501,9000000.0
2009-10-28 04:19:00,1.99516,1.99518,1.99504,1.99516,7000000.0
2009-10-28 04:20:00,1.995,1.99538,1.995,1.99529,10000000.0
2009-10-28 04:21:00,1.99549,1.99561,1.99535,1.99535,7000000.0
2009-10-28 04:22:00,1.99503,1.99508,1.99488,1.99504,8000000.0
2009-10-28 04:23:00,1.99512,1.99519,1.99507,1.99519,7000000.0
2009-10-28 04:24:00,1.99507,1.99507,1.99481,1.99491,6000000.0
2009-10-28 04:25:00,1.99488,1.99488,1.99471,1.9948,11000000.0
2009-10-28 04:26:00,1.9948,1.99489,1.99468,1.99473,7000000.0
2009-10-28 04:27:00,1.99469,1.99469,1.99444,1.99461,8000000.0
2009-10-28 04:28:00,1.9946,1.99467,1.99453,1.99458,8000000.0
2009-10-28 04:29:00,1.99419,1.99434,1.99381,1.99393,8000000.0
2009-10-28 04:30:00,1.99469,1.99478,1.9945,1.99459,9000000.0
2009-10-28 04:31:00,1.99431,1.99462,1.99431,1.99462,10000000.0
2009-10-28 04:32:00,1.99451,1.99455,1.99437,1.99437,8000000.0
2009-10-28 04:33:00,1.99429,1.99429,1.99398,1.99398,8000000.0
2009-10-28 04:34:00,1.99393,1.99393,1.99333,1.99333,7000000.0
2009-10-28 04:35:00,1.99285,1.99285,1.99235,1.99235,7000000.0
2009-10-28 04:36:00,1.99253,1.99273,1.99253,1.99273,8000000.0
2009-10-28 04:37:00,1.99281,1.99281,1.99219,1.99219,5000000.0
2009-10-28 04:38:00,1.99242,1.99255,1.99226,1.99255,9000000.0
2009-10-28 04:39:00,1.99273,1.99285,1.99273,1.99281,9000000.0
2009-10-28 04:40:00,1.99273,1.99273,1.9925,1.9925,7000000.0
2009-10-28 04:41:00,1.99307,1.99356,1.99307,1.99356,8000000.0
2009-10-28 04:42:00,1.99377,1.99437,1.99377,1.99437,7000000.0
2009-10-28 04:43:00,1.99443,1.99496,1.99434,1.99493,11000000.0
2009-10-28 04:44:00,1.99509,1.99509,1.9949,1.9949,5000000.0
2009-10-28 04:45:00,1.99508,1.99534,1.99507,1.99534,11000000.0
2009-10-28 04:46:00,1.99525,1.99525,1.99498,1.99498,7000000.0
2009-10-28 04:47:00,1.99511,1.99511,1.99484,1.99484,6000000.0
2009-10-28 04:48:00,1.99495,1.99512,1.99473,1.99473,7000000.0
2009-10-28 04:49:00,1.99492,1.99517,1.99486,1.99513,11000000.0
2009-10-28 04:50:00,1.99515,1.99532,1.99514,1.99532,9000000.0
2009-10-28 04:51:00,1.99531,1.99548,1.99523,1.99523,7000000.0
2009-10-28 04:52:00,1.99496,1.99508,1.99468,1.99493,8000000.0
2009-10-28 04:53:00,1.99522,1.99567,1.99522,1.99567,9000000.0
2009-10-28 04:54:00,1.99557,1.99636,1.99557,1.99636,8000000.0
2009-10-28 04:55:00,1.99674,1.9971,1.9967,1.9971,8000000.0
2009-10-28 04:56:00,1.99734,1.99768,1.99734,1.99768,6000000.0
2009-10-28 04:57:00,1.99783,1.99868,1.99783,1.99867,8000000.0
2009-10-28 04:58:00,1.99863,1.9988,1.99858,1.99867,8000000.0
2009-10-28 04:59:00,1.99866,1.99868,1.99818,1.99818,8000000.0
2009-10-28 05:00:00,1.99817,1.99898,1.99817,1.99895,7000000.0
2009-10-28 05:01:00,1.99965,1.99965,1.99956,1.99959,6000000.0
2009-10-28 05:02:00,1.9993,1.99935,1.99897,1.99897,7000000.0
2009-10-28 05:03:00,1.99903,1.99903,1.9988,1.99885,7000000.0
2009-10-28 05:04:00,1.99914,1.99956,1.99914,1.99948,7000000.0
2009-10-28 05:05:00,1.9995,1.99958,1.9995,1.99957,5000000.0
2009-10-28 05:06:00,1.99938,1.99969,1.99938,1.99952,8000000.0
2009-10-28 05:07:00,1.99927,1.99927,1.99891,1.99916,8000000.0
2009-10-28 05:08:00,1.99907,1.99907,1.99868,1.99868,10000000.0
2009-10-28 05:09:00,1.99885,1.99897,1.9987,1.99897,7000000.0
2009-10-28 05:10:00,1.999,1.999,1.9988,1.99884,7000000.0
2009-10-28 05:11:00,1.99838,1.99868,1.99802,1.99811,8000000.0
2009-10-28 05:12:00,1.99887,1.99914,1.99887,1.99911,11000000.0
2009-10-28 05:13:00,1.99917,1.99917,1.99826,1.99826,8000000.0
2009-10-28 05:14:00,1.99803,1.99815,1.9976,1.99815,7000000.0
2009-10-28 05:15:00,1.99831,1.99843,1.99831,1.99841,7000000.0
2009-10-28 05:16:00,1.99831,1.99831,1.99746,1.99751,7000000.0
2009-10-28 05:17:00,1.99809,1.99832,1.99804,1.99832,7000000.0
2009-10-28 05:18:00,1.99841,1.99883,1.99835,1.99883,8000000.0
2009-10-28 05:19:00,1.99878,1.99878,1.99783,1.99814,5000000.0
2009-10-28 05:20:00,1.99788,1.9986,1.99774,1.99852,9000000.0
2009-10-28 05:21:00,1.9979,1.99849,1.99782,1.99836,8000000.0
2009-10-28 05:22:00,1.99841,1.99858,1.99841,1.99858,7000000.0
2009-10-28 05:23:00,1.99843,1.99869,1.99794,1.99821,10000000.0
2009-10-28 05:24:00,1.99848,1.99848,1.99831,1.9984,8000000.0
2009-10-28 05:25:00,1.99832,1.99832,1.99818,1.99818,7000000.0
2009-10-28 05:26:00,1.99781,1.99812,1.9977,1.99797,7000000.0
2009-10-28 05:27:00,1.99806,1.99845,1.99806,1.99826,8000000.0
2009-10-28 05:28:00,1.99848,1.9986,1.998,1.99845,9000000.0
2009-10-28 05:29:00,1.99798,1.99801,1.99736,1.99766,7000000.0
2009-10-28 05:30:00,1.99837,1.99837,1.99812,1.99812,10000000.0
2009-10-28 05:31:00,1.99807,1.99807,1.99749,1.99756,8000000.0
2009-10-28 05:32:00,1.9974,1.9974,1.99704,1.99706,8000000.0
2009-10-28 05:33:00,1.99691,1.99691,1.99609,1.99609,9000000.0
2009-10-28 05:34:00,1.99619,1.99643,1.99605,1.99614,8000000.0
2009-10-28 05:35:00,1.99645,1.99645,1.99585,1.99585,7000000.0
2009-10-28 05:36:00,1.99705,1.99728,1.99705,1.99728,5000000.0
2009-10-28 05:37:00,1.99709,1.99709,1.997,1.99706,7000000.0
2009-10-28 05:38:00,1.997,1.99733,1.997,1.99733,9000000.0
2009-10-28 05:39:00,1.9983,1.99902,1.9983,1.99902,7000000.0
2009-10-28 05:40:00,1.99917,1.99944,1.99917,1.99944,7000000.0
2009-10-28 05:41:00,1.99953,1.9997,1.99953,1.99967,8000000.0
2009-10-28 05:42:00,1.99948,1.99987,1.99948,1.99987,7000000.0
2009-10-28 05:43:00,1.99988,2.00004,1.99979,2.00004,6000000.0
2009-10-28 05:44:00,2.00015,2.00023,1.99834,2.00022,8000000.0
2009-10-28 05:45:00,2.001,2.00166,2.001,2.00136,11000000.0
2009-10-28 05:46:00,2.00131,2.00275,2.00131,2.00275,7000000.0
2009-10-28 05:47:00,2.00297,2.00297,2.00241,2.00241,8000000.0
2009-10-28 05:48:00,2.00244,2.0026,2.00229,2.00235,6000000.0
2009-10-28 05:49:00,2.0022,2.00237,2.00211,2.00211,8000000.0
2009-10-28 05:50:00,2.00238,2.00238,2.00221,2.00226,9000000.0
2009-10-28 05:51:00,2.00228,2.00248,2.00221,2.00226,8000000.0
2009-10-28 05:52:00,2.00221,2.0023,2.00211,2.00221,8000000.0
2009-10-28 05:53:00,2.00206,2.00233,2.00206,2.00233,7000000.0
2009-10-28 05:54:00,2.00154,2.00154,2.00107,2.00107,5000000.0
2009-10-28 05:55:00,2.00133,2.00147,2.00133,2.00146,5000000.0
2009-10-28 05:56:00,2.00172,2.0026,2.00172,2.00256,11000000.0
2009-10-28 05:57:00,2.00313,2.00313,2.00282,2.00282,8000000.0
2009-10-28 05:58:00,2.00271,2.0028,2.00256,2.00267,9000000.0
2009-10-28 05:59:00,2.00256,2.00293,2.00241,2.00293,5000000.0
2009-10-28 06:00:00,2.00284,2.00304,2.00275,2.00289,8000000.0
2009-10-28 06:01:00,2.00313,2.00389,2.00313,2.00382,7000000.0
2009-10-28 06:02:00,2.00419,2.00501,2.00419,2.00501,7000000.0
2009-10-28 06:03:00,2.00578,2.00578,2.00512,2.00524,8000000.0
2009-10-28 06:04:00,2.00528,2.00528,2.00499,2.00499,7000000.0
2009-10-28 06:05:00,2.0054,2.00576,2.0054,2.00576,7000000.0
2009-10-28 06:06:00,2.00575,2.00575,2.00563,2.00568,5000000.0
2009-10-28 06:07:00,2.00554,2.00574,2.00554,2.00554,7000000.0
2009-10-28 06:08:00,2.00568,2.00575,2.00565,2.00565,7000000.0
2009-10-28 06:09:00,2.00595,2.00658,2.00595,2.00658,8000000.0
2009-10-28 06:10:00,2.00659,2.0067,2.00642,2.0067,8000000.0
2009-10-28 06:11:00,2.00741,2.00754,2.00732,2.00752,7000000.0
2009-10-28 06:12:00,2.0076,2.00817,2.0076,2.00817,8000000.0
2009-10-28 06:13:00,2.00819,2.00841,2.00819,2.0082,8000000.0
2009-10-28 06:14:00,2.00841,2.00853,2.00824,2.00831,10000000.0
2009-10-28 06:15:00,2.00794,2.00794,2.0068,2.0068,8000000.0
2009-10-28 06:16:00,2.00682,2.00682,2.00656,2.00656,6000000.0
2009-10-28 06:17:00,2.0066,2.00679,2.0066,2.0067,7000000.0
2009-10-28 06:18:00,2.00628,2.00628,2.00578,2.00578,5000000.0
2009-10-28 06:19:00,2.00545,2.00571,2.00545,2.00571,7000000.0
2009-10-28 06:20:00,2.00592,2.00623,2.0059,2.00623,9000000.0
2009-10-28 06:21:00,2.00624,2.00625,2.00603,2.00611,8000000.0
2009-10-28 06:22:00,2.00625,2.00636,2.00613,2.00634,8000000.0
2009-10-28 06:23:00,2.0064,2.0065,2.00633,2.00638,8000000.0
2009-10-28 06:24:00,2.00615,2.00615,2.00583,2.00583,11000000.0
2009-10-28 06:25:00,2.00599,2.00662,2.00599,2.00617,11000000.0
2009-10-28 06:26:00,2.0061,2.00621,2.006,2.00617,11000000.0
2009-10-28 06:27:00,2.00655,2.00688,2.00655,2.00688,7000000.0
2009-10-28 06:28:00,2.00741,2.00741,2.00702,2.00702,8000000.0
2009-10-28 06:29:00,2.00692,2.00724,2.00692,2.00724,8000000.0
2009-10-28 06:30:00,2.00779,2.00805,2.00779,2.00805,8000000.0
2009-10-28 06:31:00,2.00811,2.00816,2.00788,2.008,7000000.0
2009-10-28 06:32:00,2.00819,2.00835,2.0081,2.00835,7000000.0
2009-10-28 06:33:00,2.00836,2.00836,2.00802,2.00802,7000000.0
2009-10-28 06:34:00,2.00758,2.00758,2.00741,2.00741,7000000.0
2009-10-28 06:35:00,2.00716,2.00751,2.00716,2.00743,8000000.0
2009-10-28 06:36:00,2.00764,2.00768,2.00745,2.00768,7000000.0
2009-10-28 06:37:00,2.00729,2.00729,2.0068,2.00711,10000000.0
2009-10-28 06:38:00,2.00701,2.00701,2.00676,2.00676,5000000.0
2009-10-28 06:39:00,2.00661,2.00684,2.0065,2.0065,5000000.0
2009-10-28 06:40:00,2.00619,2.00662,2.00619,2.00662,6000000.0
2009-10-28 06:41:00,2.00663,2.00691,2.00663,2.00683,7000000.0
2009-10-28 06:42:00,2.00725,2.00727,2.00715,2.00721,5000000.0
2009-10-28 06:43:00,2.00688,2.00691,2.0068,2.00685,7000000.0
2009-10-28 06:44:00,2.00709,2.00714,2.00681,2.0069,8000000.0
2009-10-28 06:45:00,2.00671,2.00692,2.00671,2.00692,6000000.0
2009-10-28 06:46:00,2.00672,2.00672,2.00653,2.00654,5000000.0
2009-10-28 06:47:00,2.00655,2.0067,2.00651,2.00651,8000000.0
2009-10-28 06:48:00,2.00648,2.00662,2.00629,2.00629,7000000.0
2009-10-28 06:49:00,2.00625,2.00681,2.00625,2.00681,8000000.0
2009-10-28 06:50:00,2.00685,2.00704,2.00685,2.00704,10000000.0
2009-10-28 06:51:00,2.00699,2.0071,2.00689,2.00689,10000000.0
2009-10-28 06:52:00,2.0069,2.007,2.00679,2.007,8000000.0
2009-10-28 06:53:00,2.00686,2.00686,2.00659,2.00668,8000000.0
2009-10-28 06:54:00,2.00685,2.00685,2.00623,2.00623,8000000.0
2009-10-28 06:55:00,2.00635,2.00635,2.00597,2.0062,6000000.0
2009-10-28 06:56:00,2.00599,2.00599,2.00551,2.00571,8000000.0
2009-10-28 06:57:00,2.00566,2.00584,2.00566,2.00581,7000000.0
2009-10-28 06:58:00,2.00579,2.00579,2.00556,2.00565,7000000.0
2009-10-28 06:59:00,2.00567,2.00571,2.00555,2.00571,6000000.0
2009-10-28 07:00:00,2.00584,2.00615,2.00584,2.00606,7000000.0
2009-10-28 07:01:00,2.00584,2.00599,2.00579,2.00592,5000000.0
2009-10-28 07:02:00,2.00602,2.00602,2.00572,2.00581,6000000.0
2009-10-28 07:03:00,2.00589,2.00595,2.0058,2.00583,5000000.0
2009-10-28 07:04:00,2.0057,2.00595,2.0057,2.00585,8000000.0
2009-10-28 07:05:00,2.00577,2.00581,2.00563,2.00565,11000000.0
2009-10-28 07:06:00,2.00531,2.00588,2.00531,2.00588,11000000.0
2009-10-28 07:07:00,2.00556,2.00556,2.00469,2.00469,5000000.0
2009-10-28 07:08:00,2.00475,2.0048,2.00464,2.00464,5000000.0
2009-10-28 07:09:00,2.00448,2.00448,2.00429,2.00448,8000000.0
2009-10-28 07:10:00,2.00466,2.00506,2.00464,2.00506,7000000.0
2009-10-28 07:11:00,2.00534,2.00563,2.00534,2.00538,10000000.0
2009-10-28 07:12:00,2.00552,2.00559,2.00532,2.00532,5000000.0
2009-10-28 07:13:00,2.00527,2.00539,2.00522,2.00525,8000000.0
2009-10-28 07:14:00,2.00533,2.00559,2.00532,2.0055,7000000.0
2009-10-28 07:15:00,2.00529,2.00529,2.00511,2.00511,10000000.0
2009-10-28 07:16:00,2.00506,2.00524,2.005,2.00524,8000000.0
2009-10-28 07:17:00,2.00511,2.00532,2.00511,2.00523,5000000.0
2009-10-28 07:18:00,2.00477,2.00531,2.00475,2.00528,8000000.0
2009-10-28 07:19:00,2.00524,2.00541,2.00493,2.00541,8000000.0
2009-10-28 07:20:00,2.00536,2.00567,2.00536,2.00556,9000000.0
2009-10-28 07:21:00,2.00551,2.00599,2.00551,2.00599,5000000.0
2009-10-28 07:22:00,2.00516,2.00533,2.00511,2.00533,11000000.0
2009-10-28 07:23:00,2.0055,2.0055,2.00519,2.00519,7000000.0
2009-10-28 07:24:00,2.00507,2.00507,2.00453,2.00453,9000000.0
2009-10-28 07:25:00,2.00472,2.00528,2.00463,2.00528,8000000.0
2009-10-28 07:26:00,2.00534,2.00545,2.00498,2.00506,7000000.0
2009-10-28 07:27:00,2.00487,2.00529,2.00463,2.00529,7000000.0
2009-10-28 07:28:00,2.00516,2.00516,2.00468,2.00473,7000000.0
2009-10-28 07:29:00,2.00531,2.00559,2.00528,2.00544,8000000.0
2009-10-28 07:30:00,2.00567,2.00567,2.00508,2.00508,8000000.0
2009-10-28 07:31:00,2.00471,2.0048,2.00462,2.00478,7000000.0
2009-10-28 07:32:00,2.00482,2.00482,2.00454,2.00454,5000000.0
2009-10-28 07:33:00,2.00449,2.00454,2.00426,2.00426,8000000.0
2009-10-28 07:34:00,2.00416,2.00443,2.00401,2.00438,11000000.0
2009-10-28 07:35:00,2.00472,2.00486,2.00472,2.00485,8000000.0
2009-10-28 07:36:00,2.00487,2.00497,2.00485,2.00486,7000000.0
2009-10-28 07:37:00,2.00468,2.0048,2.00463,2.00468,7000000.0
2009-10-28 07:38:00,2.00474,2.00486,2.00459,2.00468,11000000.0
2009-10-28 07:39:00,2.00459,2.00461,2.00452,2.00456,7000000.0
2009-10-28 07:40:00,2.0046,2.00497,2.0046,2.00469,8000000.0
2009-10-28 07:41:00,2.00506,2.00524,2.00506,2.00524,9000000.0
2009-10-28 07:42:00,2.00528,2.00536,2.00518,2.0052,11000000.0
2009-10-28 07:43:00,2.0052,2.0052,2.00468,2.00468,7000000.0
2009-10-28 07:44:00,2.00488,2.00525,2.00488,2.00515,7000000.0
2009-10-28 07:45:00,2.00461,2.00461,2.00349,2.00349,6000000.0
2009-10-28 07:46:00,2.0036,2.00432,2.0036,2.00432,10000000.0
2009-10-28 07:47:00,2.00438,2.00438,2.00414,2.00423,7000000.0
2009-10-28 07:48:00,2.00413,2.00434,2.00413,2.00414,8000000.0
2009-10-28 07:49:00,2.00443,2.00461,2.0044,2.00461,8000000.0
2009-10-28 07:50:00,2.00491,2.00526,2.00491,2.00508,7000000.0
2009-10-28 07:51:00,2.00508,2.00522,2.00498,2.00522,8000000.0
2009-10-28 07:52:00,2.00493,2.00511,2.00454,2.00454,10000000.0
2009-10-28 07:53:00,2.00452,2.00468,2.00452,2.00458,5000000.0
2009-10-28 07:54:00,2.00462,2.00462,2.00428,2.00446,6000000.0
2009-10-28 07:55:00,2.00454,2.0048,2.00454,2.0047,9000000.0
2009-10-28 07:56:00,2.00419,2.00419,2.00332,2.00332,6000000.0
2009-10-28 07:57:00,2.00325,2.00329,2.00285,2.00285,7000000.0
2009-10-28 07:58:00,2.00295,2.00297,2.00281,2.00284,7000000.0
2009-10-28 07:59:00,2.00255,2.00272,2.00236,2.00251,7000000.0
2009-10-28 08:00:00,2.00248,2.00287,2.00248,2.00287,8000000.0
2009-10-28 08:01:00,2.00294,2.00294,2.00245,2.00266,10000000.0
2009-10-28 08:02:00,2.00249,2.00271,2.00249,2.00256,7000000.0
2009-10-28 08:03:00,2.0024,2.00265,2.00237,2.00263,8000000.0
2009-10-28 08:04:00,2.00245,2.00259,2.0023,2.0023,8000000.0
2009-10-28 08:05:00,2.00286,2.00286,2.00202,2.00202,8000000.0
2009-10-28 08:06:00,2.00181,2.00181,2.0016,2.00181,7000000.0
2009-10-28 08:07:00,2.00178,2.00201,2.00178,2.00201,7000000.0
2009-10-28 08:08:00,2.00195,2.00203,2.00173,2.00203,7000000.0
2009-10-28 08:09:00,2.00223,2.00225,2.00212,2.0022,7000000.0
2009-10-28 08:10:00,2.00233,2.00245,2.00233,2.00242,7000000.0
2009-10-28 08:11:00,2.00288,2.00308,2.00285,2.00293,8000000.0
2009-10-28 08:12:00,2.00293,2.00294,2.00283,2.00292,6000000.0
2009-10-28 08:13:00,2.00241,2.00246,2.0023,2.00234,7000000.0
2009-10-28 08:14:00,2.00215,2.00267,2.00215,2.00267,9000000.0
2009-10-28 08:15:00,2.00266,2.00272,2.00265,2.00265,8000000.0
2009-10-28 08:16:00,2.00265,2.00283,2.0026,2.00283,11000000.0
2009-10-28 08:17:00,2.00289,2.00304,2.00289,2.00297,7000000.0
2009-10-28 08:18:00,2.00299,2.00299,2.00273,2.00283,9000000.0
2009-10-28 08:19:00,2.00321,2.00341,2.00291,2.00341,7000000.0
2009-10-28 08:20:00,2.00333,2.00383,2.00333,2.00365,8000000.0
2009-10-28 08:21:00,2.00348,2.00348,2.00327,2.00327,8000000.0
2009-10-28 08:22:00,2.00348,2.00367,2.00336,2.00336,8000000.0
2009-10-28 08:23:00,2.00326,2.00326,2.0031,2.00316,7000000.0
2009-10-28 08:24:00,2.00331,2.00339,2.00328,2.00339,7000000.0
2009-10-28 08:25:00,2.00336,2.00343,2.00335,2.00343,5000000.0
2009-10-28 08:26:00,2.00341,2.00341,2.00312,2.00312,7000000.0
2009-10-28 08:27:00,2.00355,2.00387,2.00339,2.00387,10000000.0
2009-10-28 08:28:00,2.00392,2.00392,2.00361,2.00361,7000000.0
2009-10-28 08:29:00,2.00361,2.00375,2.00352,2.00375,10000000.0
2009-10-28 08:30:00,2.00368,2.00368,2.00314,2.00314,7000000.0
2009-10-28 08:31:00,2.00319,2.00338,2.00317,2.00338,10000000.0
2009-10-28 08:32:00,2.00345,2.00359,2.00345,2.00351,8000000.0
2009-10-28 08:33:00,2.00346,2.00346,2.0032,2.0032,7000000.0
2009-10-28 08:34:00,2.0026,2.00305,2.00251,2.00305,11000000.0
2009-10-28 08:35:00,2.00322,2.00322,2.0031,2.00315,6000000.0
2009-10-28 08:36:00,2.00313,2.00313,2.00286,2.00291,8000000.0
2009-10-28 08:37:00,2.00298,2.00339,2.00298,2.00339,6000000.0
2009-10-28 08:38:00,2.00328,2.00328,2.0031,2.0031,10000000.0
2009-10-28 08:39:00,2.00332,2.00335,2.00321,2.00321,11000000.0
2009-10-28 08:40:00,2.00336,2.00336,2.00318,2.00323,8000000.0
2009-10-28 08:41:00,2.00312,2.00324,2.00309,2.00311,11000000.0
2009-10-28 08:42:00,2.00318,2.00343,2.00307,2.00342,10000000.0
2009-10-28 08:43:00,2.00293,2.00321,2.00285,2.00321,8000000.0
2009-10-28 08:44:00,2.00314,2.00343,2.00314,2.00333,5000000.0
2009-10-28 08:45:00,2.00354,2.00385,2.00354,2.00385,8000000.0
2009-10-28 08:46:00,2.00405,2.00405,2.00263,2.00361,6000000.0
2009-10-28 08:47:00,2.00399,2.00399,2.00349,2.00349,7000000.0
2009-10-28 08:48:00,2.0033,2.00337,2.00242,2.00242,10000000.0
2009-10-28 08:49:00,2.00261,2.00271,2.00256,2.00271,11000000.0
2009-10-28 08:50:00,2.00271,2.00304,2.00249,2.00304,7000000.0
2009-10-28 08:51:00,2.00341,2.00341,2.00304,2.00304,8000000.0
2009-10-28 08:52:00,2.00295,2.00296,2.00253,2.00253,9000000.0
2009-10-28 08:53:00,2.0001,2.0001,1.99912,1.99993,8000000.0
2009-10-28 08:54:00,2.00034,2.00108,2.00034,2.00108,8000000.0
2009-10-28 08:55:00,2.0012,2.0012,1.99957,1.99957,8000000.0
2009-10-28 08:56:00,1.99947,1.99999,1.99947,1.99999,7000000.0
2009-10-28 08:57:00,1.99967,1.99967,1.9989,1.99954,8000000.0
2009-10-28 08:58:00,2.0001,2.00049,2.00003,2.00003,7000000.0
2009-10-28 08:59:00,1.99955,1.99998,1.99955,1.99998,6000000.0
2009-10-28 09:00:00,2.00048,2.00068,2.00021,2.00068,8000000.0
2009-10-28 09:01:00,2.00085,2.00095,2.00069,2.00095,9000000.0
2009-10-28 09:02:00,2.00116,2.00137,2.00116,2.00135,10000000.0
2009-10-28 09:03:00,2.00137,2.00146,2.00121,2.00121,7000000.0
2009-10-28 09:04:00,2.00132,2.00162,2.00132,2.0016,7000000.0
2009-10-28 09:05:00,2.00142,2.00154,2.00141,2.00145,7000000.0
2009-10-28 09:06:00,2.0014,2.0014,2.00109,2.00109,11000000.0
2009-10-28 09:07:00,2.00125,2.00153,2.00125,2.00128,8000000.0
2009-10-28 09:08:00,2.00135,2.00153,2.00126,2.00144,10000000.0
2009-10-28 09:09:00,2.00164,2.00194,2.00164,2.00194,11000000.0
2009-10-28 09:10:00,2.00188,2.00201,2.00176,2.00184,7000000.0
2009-10-28 09:11:00,2.00158,2.00182,2.00132,2.00182,9000000.0
2009-10-28 09:12:00,2.00145,2.00186,2.00145,2.00176,8000000.0
2009-10-28 09:13:00,2.00182,2.00207,2.0017,2.00207,9000000.0
2009-10-28 09:14:00,2.0019,2.00207,2.0018,2.00181,11000000.0
2009-10-28 09:15:00,2.00191,2.00214,2.00188,2.00213,7000000.0
2009-10-28 09:16:00,2.00234,2.00234,2.00203,2.00231,8000000.0
2009-10-28 09:17:00,2.00229,2.00248,2.00218,2.00218,11000000.0
2009-10-28 09:18:00,2.00222,2.0028,2.00222,2.0027,8000000.0
2009-10-28 09:19:00,2.00256,2.00263,2.00238,2.00239,7000000.0
2009-10-28 09:20:00,2.00231,2.00231,2.00214,2.00218,7000000.0
2009-10-28 09:21:00,2.0023,2.00266,2.00222,2.00266,8000000.0
2009-10-28 09:22:00,2.00297,2.00302,2.00193,2.00245,8000000.0
2009-10-28 09:23:00,2.00291,2.00291,2.00259,2.00278,7000000.0
2009-10-28 09:24:00,2.00237,2.00237,2.00204,2.00233,8000000.0
2009-10-28 09:25:00,2.00258,2.00333,2.00258,2.00331,7000000.0
2009-10-28 09:26:00,2.00308,2.00361,2.00308,2.00361,11000000.0
2009-10-28 09:27:00,2.00366,2.00414,2.00357,2.00414,11000000.0
2009-10-28 09:28:00,2.00415,2.00447,2.00415,2.00447,9000000.0
2009-10-28 09:29:00,2.0048,2.0048,2.00441,2.0046,8000000.0
2009-10-28 09:30:00,2.00473,2.00485,2.00472,2.00472,7000000.0
2009-10-28 09:31:00,2.00453,2.00473,2.0045,2.00454,7000000.0
2009-10-28 09:32:00,2.00461,2.00461,2.00448,2.00449,7000000.0
2009-10-28 09:33:00,2.0045,2.0045,2.00427,2.00443,8000000.0
2009-10-28 09:34:00,2.00457,2.00495,2.00457,2.00495,7000000.0
2009-10-28 09:35:00,2.00547,2.00586,2.00547,2.00584,10000000.0
2009-10-28 09:36:00,2.00601,2.00628,2.00601,2.00628,8000000.0
2009-10-28 09:37:00,2.00628,2.00638,2.00603,2.00615,11000000.0
2009-10-28 09:38:00,2.00593,2.00628,2.00415,2.00619,11000000.0
2009-10-28 09:39:00,2.0061,2.00621,2.00608,2.00621,7000000.0
2009-10-28 09:40:00,2.00628,2.00647,2.00609,2.00609,9000000.0
2009-10-28 09:41:00,2.00564,2.00564,2.00482,2.00536,8000000.0
2009-10-28 09:42:00,2.00578,2.00585,2.00577,2.00582,6000000.0
2009-10-28 09:43:00,2.00566,2.00572,2.00543,2.00543,11000000.0
2009-10-28 09:44:00,2.00501,2.00501,2.0043,2.0043,8000000.0
2009-10-28 09:45:00,2.00428,2.00428,2.00404,2.00408,6000000.0
2009-10-28 09:46:00,2.00401,2.00401,2.00367,2.00389,11000000.0
2009-10-28 09:47:00,2.0036,2.0042,2.0036,2.0042,9000000.0
2009-10-28 09:48:00,2.00382,2.00412,2.00382,2.00412,7000000.0
2009-10-28 09:49:00,2.00404,2.00405,2.00378,2.0038,11000000.0
2009-10-28 09:50:00,2.00371,2.00371,2.00345,2.00348,8000000.0
2009-10-28 09:51:00,2.00339,2.00345,2.00279,2.00279,8000000.0
2009-10-28 09:52:00,2.00262,2.00304,2.00231,2.00304,8000000.0
2009-10-28 09:53:00,2.00307,2.00307,2.00272,2.00276,10000000.0
2009-10-28 09:54:00,2.00269,2.00273,2.00249,2.00249,10000000.0
2009-10-28 09:55:00,2.00233,2.00267,2.00233,2.00267,8000000.0
2009-10-28 09:56:00,2.00323,2.00369,2.00323,2.00355,10000000.0
2009-10-28 09:57:00,2.00335,2.00349,2.00329,2.00334,8000000.0
2009-10-28 09:58:00,2.00341,2.0038,2.00341,2.0038,5000000.0
2009-10-28 09:59:00,2.00357,2.00378,2.00351,2.00375,6000000.0
2009-10-28 10:00:00,2.0038,2.0038,2.0036,2.00369,10000000.0
2009-10-28 10:01:00,2.00376,2.00381,2.00358,2.00375,10000000.0
2009-10-28 10:02:00,2.00377,2.00389,2.00377,2.0038,10000000.0
2009-10-28 10:03:00,2.00392,2.00505,2.00392,2.00505,7000000.0
2009-10-28 10:04:00,2.00526,2.00582,2.00524,2.00582,7000000.0
2009-10-28 10:05:00,2.00626,2.0076,2.00626,2.0076,11000000.0
2009-10-28 10:06:00,2.0074,2.00741,2.00709,2.00725,7000000.0
2009-10-28 10:07:00,2.00766,2.00866,2.00766,2.00866,7000000.0
2009-10-28 10:08:00,2.00885,2.00919,2.00885,2.00919,7000000.0
2009-10-28 10:09:00,2.00908,2.00908,2.00874,2.00881,7000000.0
2009-10-28 10:10:00,2.00911,2.00929,2.00911,2.00919,7000000.0
2009-10-28 10:11:00,2.00896,2.00935,2.00879,2.00924,7000000.0
2009-10-28 10:12:00,2.00881,2.00885,2.00836,2.00878,8000000.0
2009-10-28 10:13:00,2.00871,2.00878,2.00866,2.00878,8000000.0
2009-10-28 10:14:00,2.00914,2.00946,2.00914,2.00941,7000000.0
2009-10-28 10:15:00,2.00927,2.00927,2.0089,2.00896,10000000.0
2009-10-28 10:16:00,2.00863,2.00863,2.00836,2.00857,7000000.0
2009-10-28 10:17:00,2.0085,2.00854,2.00827,2.00854,11000000.0
2009-10-28 10:18:00,2.00829,2.00829,2.00764,2.00768,8000000.0
2009-10-28 10:19:00,2.00779,2.00779,2.00751,2.00751,9000000.0
2009-10-28 10:20:00,2.00745,2.00763,2.00735,2.0075,7000000.0
2009-10-28 10:21:00,2.00751,2.00753,2.00705,2.00705,8000000.0
2009-10-28 10:22:00,2.00676,2.00686,2.00667,2.00686,7000000.0
2009-10-28 10:23:00,2.00653,2.00672,2.00637,2.00637,7000000.0
2009-10-28 10:24:00,2.00655,2.00676,2.00649,2.00676,7000000.0
2009-10-28 10:25:00,2.00666,2.00672,2.00645,2.00661,9000000.0
2009-10-28 10:26:00,2.00649,2.0065,2.0063,2.0064,11000000.0
2009-10-28 10:27:00,2.00657,2.00657,2.00629,2.00651,8000000.0
2009-10-28 10:28:00,2.00626,2.00626,2.00588,2.00603,9000000.0
2009-10-28 10:29:00,2.00576,2.00585,2.00561,2.00567,8000000.0
2009-10-28 10:30:00,2.00561,2.00593,2.00561,2.00593,8000000.0
2009-10-28 10:31:00,2.00602,2.00615,2.00592,2.00607,7000000.0
2009-10-28 10:32:00,2.0059,2.00616,2.00585,2.0061,9000000.0
2009-10-28 10:33:00,2.00613,2.00613,2.00546,2.00546,7000000.0
2009-10-28 10:34:00,2.00553,2.00553,2.0053,2.00537,7000000.0
2009-10-28 10:35:00,2.00527,2.00527,2.00502,2.00525,7000000.0
2009-10-28 10:36:00,2.00544,2.00586,2.00544,2.00586,8000000.0
2009-10-28 10:37:00,2.00599,2.00599,2.00573,2.00573,8000000.0
2009-10-28 10:38:00,2.00561,2.00577,2.0054,2.00545,10000000.0
2009-10-28 10:39:00,2.00532,2.00539,2.00521,2.00535,8000000.0
2009-10-28 10:40:00,2.00553,2.00585,2.00549,2.00549,7000000.0
2009-10-28 10:41:00,2.00565,2.00605,2.00565,2.00605,5000000.0
2009-10-28 10:42:00,2.00647,2.00651,2.00631,2.0064,7000000.0
2009-10-28 10:43:00,2.00645,2.00645,2.00618,2.00641,10000000.0
2009-10-28 10:44:00,2.00637,2.00645,2.00635,2.00643,7000000.0
2009-10-28 10:45:00,2.00625,2.00625,2.00581,2.00581,8000000.0
2009-10-28 10:46:00,2.00579,2.00638,2.00579,2.00638,8000000.0
2009-10-28 10:47:00,2.00659,2.00692,2.00659,2.00673,7000000.0
2009-10-28 10:48:00,2.00685,2.00718,2.00676,2.00718,8000000.0
2009-10-28 10:49:00,2.00709,2.00709,2.00652,2.00669,9000000.0
2009-10-28 10:50:00,2.00701,2.00707,2.00688,2.00688,8000000.0
2009-10-28 10:51:00,2.00698,2.00747,2.00698,2.00747,9000000.0
2009-10-28 10:52:00,2.00759,2.00759,2.00739,2.00744,8000000.0
2009-10-28 10:53:00,2.00745,2.00754,2.00698,2.00698,9000000.0
2009-10-28 10:54:00,2.00652,2.00652,2.00628,2.00641,10000000.0
2009-10-28 10:55:00,2.00605,2.00605,2.00582,2.00582,7000000.0
2009-10-28 10:56:00,2.00546,2.00584,2.00338,2.00584,7000000.0
2009-10-28 10:57:00,2.00735,2.008,2.00735,2.00791,8000000.0
2009-10-28 10:58:00,2.00789,2.00821,2.00789,2.00811,7000000.0
2009-10-28 10:59:00,2.00811,2.00848,2.00811,2.00848,5000000.0
2009-10-28 11:00:00,2.00821,2.00822,2.00672,2.00672,7000000.0
2009-10-28 11:01:00,2.00814,2.00833,2.00814,2.00827,5000000.0
2009-10-28 11:02:00,2.00849,2.00873,2.0084,2.00873,7000000.0
2009-10-28 11:03:00,2.00892,2.00928,2.00892,2.00928,11000000.0
2009-10-28 11:04:00,2.00999,2.01028,2.00999,2.0101,11000000.0
2009-10-28 11:05:00,2.01021,2.01093,2.01021,2.01083,7000000.0
2009-10-28 11:06:00,2.01059,2.01138,2.01059,2.01138,6000000.0
2009-10-28 11:07:00,2.01143,2.01173,2.01138,2.01162,7000000.0
2009-10-28 11:08:00,2.01179,2.01188,2.01146,2.01188,9000000.0
2009-10-28 11:09:00,2.01147,2.01147,2.01097,2.01097,8000000.0
2009-10-28 11:10:00,2.01052,2.01067,2.0103,2.0103,8000000.0
2009-10-28 11:11:00,2.00985,2.01018,2.00977,2.00977,10000000.0
2009-10-28 11:12:00,2.00983,2.00983,2.00962,2.00975,7000000.0
2009-10-28 11:13:00,2.00959,2.00959,2.0092,2.0095,11000000.0
2009-10-28 11:14:00,2.00987,2.01004,2.0098,2.01004,11000000.0
2009-10-28 11:15:00,2.01005,2.01012,2.00993,2.01007,7000000.0
2009-10-28 11:16:00,2.01024,2.01024,2.00963,2.0098,7000000.0
2009-10-28 11:17:00,2.00963,2.01,2.00948,2.01,7000000.0
2009-10-28 11:18:00,2.01025,2.01082,2.01025,2.01048,10000000.0
2009-10-28 11:19:00,2.01049,2.01109,2.01049,2.01109,11000000.0
2009-10-28 11:20:00,2.01097,2.01163,2.01084,2.01163,8000000.0
2009-10-28 11:21:00,2.01159,2.01159,2.01122,2.01122,7000000.0
2009-10-28 11:22:00,2.01153,2.01338,2.01153,2.01338,8000000.0
2009-10-28 11:23:00,2.01349,2.01467,2.01349,2.01467,5000000.0
2009-10-28 11:24:00,2.01414,2.01414,2.01355,2.01355,7000000.0
2009-10-28 11:25:00,2.01332,2.01332,2.01262,2.01262,8000000.0
2009-10-28 11:26:00,2.01239,2.0127,2.01236,2.0126,11000000.0
2009-10-28 11:27:00,2.01258,2.01305,2.01256,2.01305,8000000.0
2009-10-28 11:28:00,2.01338,2.01364,2.0133,2.01364,7000000.0
2009-10-28 11:29:00,2.01337,2.01337,2.01298,2.01321,8000000.0
2009-10-28 11:30:00,2.01323,2.01329,2.01299,2.01299,7000000.0
2009-10-28 11:31:00,2.01309,2.01317,2.01302,2.01308,11000000.0
2009-10-28 11:32:00,2.01309,2.01363,2.01309,2.01363,11000000.0
2009-10-28 11:33:00,2.0143,2.01486,2.0143,2.01486,7000000.0
2009-10-28 11:34:00,2.01477,2.01481,2.01427,2.01427,7000000.0
2009-10-28 11:35:00,2.01354,2.01354,2.01216,2.01216,10000000.0
2009-10-28 11:36:00,2.0121,2.01214,2.01121,2.01121,8000000.0
2009-10-28 11:37:00,2.01113,2.01124,2.0107,2.01071,8000000.0
2009-10-28 11:38:00,2.01053,2.01053,2.00954,2.00954,9000000.0
2009-10-28 11:39:00,2.00953,2.00954,2.00867,2.00867,6000000.0
2009-10-28 11:40:00,2.00825,2.00856,2.00807,2.00856,11000000.0
2009-10-28 11:41:00,2.00837,2.00837,2.0082,2.0082,5000000.0
2009-10-28 11:42:00,2.00782,2.00789,2.00763,2.00763,11000000.0
2009-10-28 11:43:00,2.0077,2.00804,2.0077,2.00782,7000000.0
2009-10-28 11:44:00,2.00759,2.0078,2.00754,2.0078,7000000.0
2009-10-28 11:45:00,2.00769,2.00823,2.00769,2.00823,11000000.0
2009-10-28 11:46:00,2.0086,2.00871,2.00842,2.00842,7000000.0
2009-10-28 11:47:00,2.00835,2.00903,2.00835,2.00902,9000000.0
2009-10-28 11:48:00,2.00882,2.00901,2.00842,2.00842,10000000.0
2009-10-28 11:49:00,2.00852,2.00861,2.0084,2.0084,7000000.0
2009-10-28 11:50:00,2.00833,2.00885,2.00833,2.00885,7000000.0
2009-10-28 11:51:00,2.00912,2.00932,2.00901,2.00932,8000000.0
2009-10-28 11:52:00,2.00907,2.0096,2.00894,2.0096,10000000.0
2009-10-28 11:53:00,2.01013,2.01029,2.01001,2.01029,10000000.0
2009-10-28 11:54:00,2.01035,2.01035,2.00996,2.0102,9000000.0
2009-10-28 11:55:00,2.01,2.01,2.00962,2.00962,8000000.0
2009-10-28 11:56:00,2.00943,2.00943,2.00925,2.00925,11000000.0
2009-10-28 11:57:00,2.00937,2.00937,2.00907,2.00934,8000000.0
2009-10-28 11:58:00,2.00952,2.00972,2.00948,2.00948,9000000.0
2009-10-28 11:59:00,2.00938,2.00959,2.00933,2.00933,7000000.0
2009-10-28 12:00:00,2.00936,2.00993,2.00936,2.00993,7000000.0
2009-10-28 12:01:00,2.00968,2.00982,2.0094,2.00942,10000000.0
2009-10-28 12:02:00,2.00949,2.00949,2.00908,2.00925,10000000.0
2009-10-28 12:03:00,2.00942,2.00959,2.00942,2.00945,7000000.0
2009-10-28 12:04:00,2.00918,2.00918,2.00875,2.00875,9000000.0
2009-10-28 12:05:00,2.00857,2.0093,2.00857,2.0093,11000000.0
2009-10-28 12:06:00,2.0096,2.00961,2.00937,2.00937,7000000.0
2009-10-28 12:07:00,2.0096,2.00975,2.00957,2.00967,7000000.0
2009-10-28 12:08:00,2.00949,2.00955,2.00928,2.00938,9000000.0
2009-10-28 12:09:00,2.00962,2.00962,2.00942,2.00942,8000000.0
2009-10-28 12:10:00,2.00966,2.00976,2.00945,2.00945,6000000.0
2009-10-28 12:11:00,2.00945,2.00969,2.0093,2.00969,7000000.0
2009-10-28 12:12:00,2.00988,2.01004,2.00983,2.00993,7000000.0
2009-10-28 12:13:00,2.01012,2.01026,2.0099,2.01006,10000000.0
2009-10-28 12:14:00,2.01024,2.01032,2.01016,2.01028,8000000.0
2009-10-28 12:15:00,2.01012,2.01039,2.01009,2.01024,8000000.0
2009-10-28 12:16:00,2.01013,2.01036,2.01011,2.01031,8000000.0
2009-10-28 12:17:00,2.01037,2.01058,2.01034,2.01058,8000000.0
2009-10-28 12:18:00,2.0105,2.01074,2.0105,2.01056,11000000.0
2009-10-28 12:19:00,2.01031,2.01074,2.01031,2.01074,9000000.0
2009-10-28 12:20:00,2.0108,2.01088,2.01061,2.01088,10000000.0
2009-10-28 12:21:00,2.01078,2.01092,2.00895,2.00895,7000000.0
2009-10-28 12:22:00,2.01065,2.01068,2.01035,2.01061,8000000.0
2009-10-28 12:23:00,2.01057,2.01069,2.0105,2.0105,7000000.0
2009-10-28 12:24:00,2.01094,2.01133,2.01094,2.01123,7000000.0
2009-10-28 12:25:00,2.01104,2.01121,2.01062,2.01098,8000000.0
2009-10-28 12:26:00,2.01105,2.01253,2.01105,2.01253,8000000.0
2009-10-28 12:27:00,2.01288,2.01355,2.01281,2.01355,10000000.0
2009-10-28 12:28:00,2.01369,2.01369,2.01293,2.01306,9000000.0
2009-10-28 12:29:00,2.01291,2.01291,2.01265,2.01276,6000000.0
2009-10-28 12:30:00,2.01272,2.0128,2.01261,2.0128,7000000.0
2009-10-28 12:31:00,2.0132,2.01337,2.01313,2.01318,11000000.0
2009-10-28 12:32:00,2.0129,2.01311,2.01286,2.01286,7000000.0
2009-10-28 12:33:00,2.01288,2.01293,2.01275,2.01275,7000000.0
2009-10-28 12:34:00,2.01309,2.01343,2.01309,2.01314,7000000.0
2009-10-28 12:35:00,2.01315,2.01323,2.01309,2.0132,8000000.0
2009-10-28 12:36:00,2.01302,2.01319,2.01302,2.01306,8000000.0
2009-10-28 12:37:00,2.01322,2.01338,2.01322,2.01338,9000000.0
2009-10-28 12:38:00,2.01314,2.01324,2.01298,2.01324,8000000.0
2009-10-28 12:39:00,2.01338,2.01338,2.01317,2.01317,9000000.0
2009-10-28 12:40:00,2.01286,2.01286,2.01263,2.01275,7000000.0
2009-10-28 12:41:00,2.01325,2.0136,2.01325,2.01349,8000000.0
2009-10-28 12:42:00,2.01311,2.01311,2.01214,2.01214,5000000.0
2009-10-28 12:43:00,2.01174,2.01174,2.01134,2.01151,9000000.0
2009-10-28 12:44:00,2.01219,2.01219,2.01189,2.01207,8000000.0
2009-10-28 12:45:00,2.01179,2.01227,2.01179,2.01205,5000000.0
2009-10-28 12:46:00,2.01226,2.01273,2.01226,2.01248,9000000.0
2009-10-28 12:47:00,2.01249,2.01282,2.01249,2.01282,10000000.0
2009-10-28 12:48:00,2.01259,2.01276,2.01234,2.01234,11000000.0
2009-10-28 12:49:00,2.0125,2.0125,2.01224,2.01224,7000000.0
2009-10-28 12:50:00,2.01251,2.01274,2.01248,2.01268,7000000.0
2009-10-28 12:51:00,2.01278,2.01306,2.01272,2.01302,8000000.0
2009-10-28 12:52:00,2.01337,2.0137,2.01325,2.01355,11000000.0
2009-10-28 12:53:00,2.01339,2.01339,2.01251,2.01251,8000000.0
2009-10-28 12:54:00,2.0121,2.01236,2.012,2.01228,7000000.0
2009-10-28 12:55:00,2.01235,2.01235,2.01205,2.01205,8000000.0
2009-10-28 12:56:00,2.01226,2.01283,2.01226,2.01283,7000000.0
2009-10-28 12:57:00,2.0124,2.01265,2.01229,2.01232,7000000.0
2009-10-28 12:58:00,2.01224,2.01268,2.01224,2.0126,8000000.0
2009-10-28 12:59:00,2.01249,2.01249,2.01224,2.01232,7000000.0
2009-10-28 13:00:00,2.01243,2.01278,2.01235,2.01278,8000000.0
2009-10-28 13:01:00,2.01301,2.01333,2.01298,2.01312,8000000.0
2009-10-28 13:02:00,2.01293,2.01293,2.0124,2.01246,7000000.0
2009-10-28 13:03:00,2.01278,2.01282,2.0126,2.01271,8000000.0
2009-10-28 13:04:00,2.01224,2.01224,2.01197,2.012,7000000.0
2009-10-28 13:05:00,2.01214,2.01214,2.01158,2.01183,8000000.0
2009-10-28 13:06:00,2.01211,2.0125,2.01211,2.01237,7000000.0
2009-10-28 13:07:00,2.0121,2.01216,2.01208,2.01213,5000000.0
2009-10-28 13:08:00,2.01241,2.0126,2.0124,2.01251,10000000.0
2009-10-28 13:09:00,2.01294,2.01301,2.01275,2.01286,7000000.0
2009-10-28 13:10:00,2.01296,2.0138,2.01275,2.0138,9000000.0
2009-10-28 13:11:00,2.0139,2.0139,2.01357,2.01385,8000000.0
2009-10-28 13:12:00,2.01396,2.01434,2.01384,2.01434,8000000.0
2009-10-28 13:13:00,2.01447,2.01516,2.01447,2.01516,9000000.0
2009-10-28 13:14:00,2.01534,2.01577,2.01534,2.01577,6000000.0
2009-10-28 13:15:00,2.01565,2.01565,2.01541,2.01541,8000000.0
2009-10-28 13:16:00,2.01564,2.01564,2.01536,2.01556,8000000.0
2009-10-28 13:17:00,2.01542,2.01564,2.0152,2.01564,9000000.0
2009-10-28 13:18:00,2.01584,2.01584,2.01546,2.01546,10000000.0
2009-10-28 13:19:00,2.01535,2.01556,2.01535,2.01544,9000000.0
2009-10-28 13:20:00,2.01539,2.01539,2.01514,2.0152,8000000.0
2009-10-28 13:21:00,2.01516,2.01542,2.01504,2.01542,7000000.0
2009-10-28 13:22:00,2.01586,2.01588,2.01552,2.01588,11000000.0
2009-10-28 13:23:00,2.01574,2.0159,2.01568,2.01588,8000000.0
2009-10-28 13:24:00,2.01595,2.01615,2.01595,2.01615,7000000.0
2009-10-28 13:25:00,2.01631,2.01636,2.0162,2.0162,5000000.0
2009-10-28 13:26:00,2.01618,2.01618,2.01588,2.01588,10000000.0
2009-10-28 13:27:00,2.01545,2.01545,2.0151,2.0151,8000000.0
2009-10-28 13:28:00,2.01527,2.01534,2.01486,2.01487,21000000.0
2009-10-28 13:29:00,2.01503,2.01522,2.01491,2.01522,17000000.0
2009-10-28 13:30:00,2.01484,2.01484,2.01456,2.01483,7000000.0
2009-10-28 13:31:00,2.01471,2.01508,2.01465,2.01508,9000000.0
2009-10-28 13:32:00,2.01489,2.01532,2.01483,2.01532,14000000.0
2009-10-28 13:33:00,2.01539,2.01539,2.01527,2.01527,14000000.0
2009-10-28 13:34:00,2.01513,2.01538,2.01486,2.01486,31000000.0
2009-10-28 13:35:00,2.01525,2.01529,2.01501,2.01511,17000000.0
2009-10-28 13:36:00,2.01503,2.01503,2.01475,2.01489,24000000.0
2009-10-28 13:37:00,2.01504,2.01504,2.01468,2.01468,10000000.0
2009-10-28 13:38:00,2.01473,2.01492,2.01463,2.01472,18000000.0
2009-10-28 13:39:00,2.01463,2.01466,2.01434,2.01434,15000000.0
2009-10-28 13:40:00,2.01456,2.01513,2.01456,2.01513,29000000.0
2009-10-28 13:41:00,2.01532,2.01573,2.01527,2.01573,13000000.0
2009-10-28 13:42:00,2.01576,2.01576,2.01541,2.01564,8000000.0
2009-10-28 13:43:00,2.01586,2.01592,2.01571,2.01577,10000000.0
2009-10-28 13:44:00,2.01616,2.01637,2.0159,2.01631,26000000.0
2009-10-28 13:45:00,2.01634,2.01645,2.01621,2.01623,22000000.0
2009-10-28 13:46:00,2.01602,2.01602,2.01569,2.0157,19000000.0
2009-10-28 13:47:00,2.01541,2.01541,2.01526,2.01536,17000000.0
2009-10-28 13:48:00,2.01545,2.01553,2.01542,2.01551,22000000.0
2009-10-28 13:49:00,2.01551,2.01561,2.01543,2.01543,24000000.0
2009-10-28 13:50:00,2.01501,2.01515,2.01466,2.01512,15000000.0
2009-10-28 13:51:00,2.01501,2.01516,2.015,2.01516,22000000.0
2009-10-28 13:52:00,2.0151,2.0151,2.01477,2.01486,32000000.0
2009-10-28 13:53:00,2.01475,2.01475,2.01455,2.01466,28000000.0
2009-10-28 13:54:00,2.01443,2.01443,2.01394,2.01394,31000000.0
2009-10-28 13:55:00,2.01384,2.01404,2.01376,2.01388,20000000.0
2009-10-28 13:56:00,2.01354,2.01364,2.01337,2.01347,24000000.0
2009-10-28 13:57:00,2.01313,2.01313,2.01296,2.01298,34000000.0
2009-10-28 13:58:00,2.01289,2.01291,2.0128,2.01287,16000000.0
2009-10-28 13:59:00,2.01274,2.01299,2.01269,2.01278,30000000.0
2009-10-28 14:00:00,2.01257,2.0127,2.01201,2.01201,39000000.0
2009-10-28 14:01:00,2.0122,2.01223,2.01208,2.01208,30000000.0
2009-10-28 14:02:00,2.01184,2.01184,2.01149,2.01163,19000000.0
2009-10-28 14:03:00,2.01136,2.01136,2.01123,2.01123,23000000.0
2009-10-28 14:04:00,2.01117,2.01143,2.01117,2.01142,33000000.0
2009-10-28 14:05:00,2.01184,2.01203,2.01184,2.012,28000000.0
2009-10-28 14:06:00,2.012,2.012,2.01171,2.01192,31000000.0
2009-10-28 14:07:00,2.01236,2.01265,2.01236,2.01265,31000000.0
2009-10-28 14:08:00,2.01264,2.0129,2.01249,2.01249,27000000.0
2009-10-28 14:09:00,2.01279,2.01296,2.01251,2.01296,27000000.0
2009-10-28 14:10:00,2.01306,2.01306,2.01246,2.01264,24000000.0
2009-10-28 14:11:00,2.0126,2.0126,2.01242,2.01257,21000000.0
2009-10-28 14:12:00,2.01242,2.01255,2.01232,2.01232,22000000.0
2009-10-28 14:13:00,2.01243,2.01262,2.01235,2.01262,13000000.0
2009-10-28 14:14:00,2.01205,2.01205,2.01081,2.01086,21000000.0
2009-10-28 14:15:00,2.01101,2.01102,2.0105,2.01061,25000000.0
2009-10-28 14:16:00,2.0108,2.01101,2.01072,2.01099,26000000.0
2009-10-28 14:17:00,2.01107,2.01129,2.01092,2.01129,32000000.0
2009-10-28 14:18:00,2.01166,2.01209,2.01166,2.01173,27000000.0
2009-10-28 14:19:00,2.012,2.012,2.01147,2.01147,35000000.0
2009-10-28 14:20:00,2.01155,2.01166,2.01149,2.01154,32000000.0
2009-10-28 14:21:00,2.01163,2.01163,2.01134,2.0115,39000000.0
2009-10-28 14:22:00,2.0115,2.01167,2.01145,2.01166,22000000.0
2009-10-28 14:23:00,2.01171,2.0121,2.01171,2.0121,40000000.0
2009-10-28 14:24:00,2.01201,2.01222,2.01201,2.01212,10000000.0
2009-10-28 14:25:00,2.012,2.01225,2.01194,2.01198,35000000.0
2009-10-28 14:26:00,2.01187,2.01227,2.01186,2.01227,18000000.0
2009-10-28 14:27:00,2.01238,2.01243,2.01224,2.01236,28000000.0
2009-10-28 14:28:00,2.01254,2.01289,2.01253,2.01289,21000000.0
2009-10-28 14:29:00,2.01299,2.01299,2.01236,2.01268,16000000.0
2009-10-28 14:30:00,2.01264,2.01277,2.01256,2.01277,25000000.0
2009-10-28 14:31:00,2.01297,2.01495,2.01297,2.01495,26000000.0
2009-10-28 14:32:00,2.01472,2.01472,2.01369,2.01369,32000000.0
2009-10-28 14:33:00,2.01341,2.0135,2.01283,2.01283,20000000.0
2009-10-28 14:34:00,2.01283,2.01283,2.01241,2.01265,25000000.0
2009-10-28 14:35:00,2.01286,2.013,2.01275,2.013,23000000.0
2009-10-28 14:36:00,2.01282,2.01282,2.01266,2.01271,11000000.0
2009-10-28 14:37:00,2.01209,2.0125,2.01209,2.0125,41000000.0
2009-10-28 14:38:00,2.01261,2.01266,2.01248,2.01249,54000000.0
2009-10-28 14:39:00,2.01254,2.0126,2.01233,2.01233,36000000.0
2009-10-28 14:40:00,2.01213,2.01213,2.01167,2.01167,36000000.0
2009-10-28 14:41:00,2.01139,2.01144,2.01099,2.01099,41000000.0
2009-10-28 14:42:00,2.01118,2.01138,2.01101,2.01118,19000000.0
2009-10-28 14:43:00,2.011,2.011,2.01005,2.01005,20000000.0
2009-10-28 14:44:00,2.00993,2.01006,2.0098,2.01006,25000000.0
2009-10-28 14:45:00,2.01005,2.01023,2.01,2.01007,33000000.0
2009-10-28 14:46:00,2.01003,2.01039,2.01003,2.01039,11000000.0
2009-10-28 14:47:00,2.01014,2.01014,2.01,2.01,7000000.0
2009-10-28 14:48:00,2.01001,2.01032,2.01001,2.01016,21000000.0
2009-10-28 14:49:00,2.0099,2.0101,2.00967,2.00984,32000000.0
2009-10-28 14:50:00,2.00998,2.01024,2.0099,2.0099,33000000.0
2009-10-28 14:51:00,2.01018,2.01064,2.01018,2.01062,37000000.0
2009-10-28 14:52:00,2.01094,2.01133,2.01094,2.01111,17000000.0
2009-10-28 14:53:00,2.01111,2.01152,2.01111,2.01134,22000000.0
2009-10-28 14:54:00,2.0113,2.01131,2.01123,2.0113,17000000.0
2009-10-28 14:55:00,2.01137,2.01137,2.01106,2.01127,7000000.0
2009-10-28 14:56:00,2.01155,2.01155,2.0106,2.0106,21000000.0
2009-10-28 14:57:00,2.01,2.01007,2.00983,2.00985,12000000.0
2009-10-28 14:58:00,2.00941,2.00992,2.00937,2.00992,31000000.0
2009-10-28 14:59:00,2.0097,2.00972,2.00954,2.00972,20000000.0
2009-10-28 15:00:00,2.00963,2.00965,2.00941,2.00941,32000000.0
2009-10-28 15:01:00,2.00967,2.01001,2.00966,2.00996,14000000.0
2009-10-28 15:02:00,2.01024,2.01064,2.01019,2.0105,26000000.0
2009-10-28 15:03:00,2.01081,2.01142,2.01081,2.0109,30000000.0
2009-10-28 15:04:00,2.01111,2.01116,2.0109,2.01101,29000000.0
2009-10-28 15:05:00,2.01118,2.01128,2.01077,2.01107,28000000.0
2009-10-28 15:06:00,2.01132,2.0114,2.0113,2.01135,16000000.0
2009-10-28 15:07:00,2.01116,2.01116,2.01085,2.01085,26000000.0
2009-10-28 15:08:00,2.01116,2.01171,2.01116,2.01151,25000000.0
2009-10-28 15:09:00,2.01169,2.01184,2.01155,2.01165,34000000.0
2009-10-28 15:10:00,2.01168,2.01173,2.01154,2.01162,36000000.0
2009-10-28 15:11:00,2.01153,2.01153,2.01097,2.01097,27000000.0
2009-10-28 15:12:00,2.01047,2.01072,2.01043,2.01072,26000000.0
2009-10-28 15:13:00,2.01096,2.01116,2.01093,2.0111,41000000.0
2009-10-28 15:14:00,2.01145,2.01151,2.01133,2.01138,30000000.0
2009-10-28 15:15:00,2.01165,2.01165,2.01133,2.01133,21000000.0
2009-10-28 15:16:00,2.01135,2.01135,2.01085,2.01085,9000000.0
2009-10-28 15:17:00,2.01039,2.01053,2.01013,2.01035,26000000.0
2009-10-28 15:18:00,2.01054,2.01088,2.01054,2.01084,10000000.0
2009-10-28 15:19:00,2.01098,2.01098,2.01045,2.01045,16000000.0
2009-10-28 15:20:00,2.01072,2.01094,2.01068,2.01094,20000000.0
2009-10-28 15:21:00,2.01123,2.01123,2.01084,2.01109,12000000.0
2009-10-28 15:22:00,2.01078,2.01078,2.01029,2.01029,22000000.0
2009-10-28 15:23:00,2.0105,2.01091,2.0105,2.01087,36000000.0
2009-10-28 15:24:00,2.01102,2.01153,2.01096,2.01153,20000000.0
2009-10-28 15:25:00,2.01142,2.01182,2.01142,2.01182,14000000.0
2009-10-28 15:26:00,2.01153,2.01169,2.01153,2.01169,40000000.0
2009-10-28 15:27:00,2.01154,2.01164,2.01112,2.01112,32000000.0
2009-10-28 15:28:00,2.0109,2.01114,2.01086,2.01097,55000000.0
2009-10-28 15:29:00,2.01113,2.01129,2.00939,2.00941,47000000.0
2009-10-28 15:30:00,2.00965,2.01146,2.0095,2.01146,71000000.0
2009-10-28 15:31:00,2.0117,2.01212,2.0117,2.01212,58000000.0
2009-10-28 15:32:00,2.01176,2.01176,2.01123,2.01123,25000000.0
2009-10-28 15:33:00,2.01149,2.01202,2.01145,2.01202,32000000.0
2009-10-28 15:34:00,2.01197,2.01198,2.01148,2.01198,22000000.0
2009-10-28 15:35:00,2.01199,2.01214,2.01188,2.0119,30000000.0
2009-10-28 15:36:00,2.01162,2.01228,2.01162,2.01228,23000000.0
2009-10-28 15:37:00,2.01262,2.01262,2.01209,2.01218,24000000.0
2009-10-28 15:38:00,2.01194,2.01241,2.01193,2.01208,61000000.0
2009-10-28 15:39:00,2.01199,2.01225,2.01199,2.01225,40000000.0
2009-10-28 15:40:00,2.01241,2.01279,2.01226,2.01279,37000000.0
2009-10-28 15:41:00,2.01291,2.01291,2.01246,2.01275,43000000.0
2009-10-28 15:42:00,2.01271,2.01311,2.01252,2.01252,41000000.0
2009-10-28 15:43:00,2.01226,2.01231,2.01201,2.01201,30000000.0
2009-10-28 15:44:00,2.01187,2.01203,2.01185,2.01185,29000000.0
2009-10-28 15:45:00,2.0117,2.01193,2.0117,2.0118,36000000.0
2009-10-28 15:46:00,2.0119,2.01213,2.01157,2.01213,24000000.0
2009-10-28 15:47:00,2.01227,2.01237,2.01211,2.01211,31000000.0
2009-10-28 15:48:00,2.01181,2.01183,2.01168,2.01177,33000000.0
2009-10-28 15:49:00,2.0121,2.01329,2.0121,2.01329,25000000.0
2009-10-28 15:50:00,2.01346,2.01366,2.01346,2.01355,11000000.0
2009-10-28 15:51:00,2.01347,2.01356,2.01299,2.01299,37000000.0
2009-10-28 15:52:00,2.01326,2.01331,2.01309,2.01323,23000000.0
2009-10-28 15:53:00,2.01366,2.01389,2.01361,2.01361,15000000.0
2009-10-28 15:54:00,2.01389,2.01411,2.01388,2.01411,26000000.0
2009-10-28 15:55:00,2.01431,2.01437,2.01402,2.01402,33000000.0
2009-10-28 15:56:00,2.01432,2.01453,2.01427,2.01437,36000000.0
2009-10-28 15:57:00,2.01453,2.01482,2.01453,2.01472,34000000.0
2009-10-28 15:58:00,2.01471,2.01528,2.01471,2.01527,24000000.0
2009-10-28 15:59:00,2.01515,2.01612,2.01515,2.01612,23000000.0
2009-10-28 16:00:00,2.01681,2.01792,2.01681,2.01757,51000000.0
2009-10-28 16:01:00,2.01788,2.01964,2.01788,2.0189,31000000.0
2009-10-28 16:02:00,2.01859,2.01916,2.01782,2.01827,29000000.0
2009-10-28 16:03:00,2.01835,2.01835,2.01781,2.01807,51000000.0
2009-10-28 16:04:00,2.01819,2.01854,2.01819,2.01843,38000000.0
2009-10-28 16:05:00,2.01841,2.01862,2.01826,2.01862,37000000.0
2009-10-28 16:06:00,2.01814,2.01814,2.0177,2.01799,33000000.0
2009-10-28 16:07:00,2.01718,2.01718,2.01636,2.01636,37000000.0
2009-10-28 16:08:00,2.01612,2.01667,2.01612,2.01637,37000000.0
2009-10-28 16:09:00,2.01654,2.01687,2.01654,2.01667,44000000.0
2009-10-28 16:10:00,2.01638,2.01638,2.0158,2.01602,41000000.0
2009-10-28 16:11:00,2.01589,2.0159,2.01564,2.01564,27000000.0
2009-10-28 16:12:00,2.0156,2.01569,2.01558,2.0156,22000000.0
2009-10-28 16:13:00,2.01555,2.01563,2.01538,2.01551,38000000.0
2009-10-28 16:14:00,2.01548,2.01586,2.01534,2.01586,41000000.0
2009-10-28 16:15:00,2.01569,2.01602,2.01569,2.01597,42000000.0
2009-10-28 16:16:00,2.01588,2.0164,2.01588,2.0164,45000000.0
2009-10-28 16:17:00,2.01687,2.01694,2.01675,2.01679,22000000.0
2009-10-28 16:18:00,2.01653,2.01655,2.01617,2.01619,49000000.0
2009-10-28 16:19:00,2.01545,2.01548,2.01465,2.01465,27000000.0
2009-10-28 16:20:00,2.01389,2.0146,2.01389,2.0146,52000000.0
2009-10-28 16:21:00,2.0147,2.01484,2.01436,2.01459,37000000.0
2009-10-28 16:22:00,2.01453,2.01465,2.01449,2.01456,50000000.0
2009-10-28 16:23:00,2.0148,2.01496,2.01473,2.01486,48000000.0
2009-10-28 16:24:00,2.01473,2.01473,2.01438,2.01445,44000000.0
2009-10-28 16:25:00,2.01395,2.01406,2.01375,2.01406,28000000.0
2009-10-28 16:26:00,2.01447,2.01497,2.01447,2.01497,41000000.0
2009-10-28 16:27:00,2.01504,2.01517,2.01476,2.01489,46000000.0
2009-10-28 16:28:00,2.01483,2.01483,2.01438,2.01453,34000000.0
2009-10-28 16:29:00,2.0147,2.01503,2.0147,2.01503,24000000.0
2009-10-28 16:30:00,2.01537,2.01546,2.01511,2.01515,43000000.0
2009-10-28 16:31:00,2.01512,2.01515,2.0149,2.0149,36000000.0
2009-10-28 16:32:00,2.01498,2.01517,2.01491,2.01517,34000000.0
2009-10-28 16:33:00,2.01508,2.01525,2.015,2.015,41000000.0
2009-10-28 16:34:00,2.01541,2.01554,2.01516,2.01516,29000000.0
2009-10-28 16:35:00,2.01519,2.01552,2.01518,2.01525,53000000.0
2009-10-28 16:36:00,2.01542,2.01568,2.01541,2.01544,43000000.0
2009-10-28 16:37:00,2.01535,2.01544,2.01523,2.01538,56000000.0
2009-10-28 16:38:00,2.01521,2.01521,2.015,2.01504,34000000.0
2009-10-28 16:39:00,2.01502,2.01534,2.01502,2.01532,43000000.0
2009-10-28 16:40:00,2.01558,2.0157,2.01514,2.01527,63000000.0
2009-10-28 16:41:00,2.01533,2.01544,2.01513,2.01519,44000000.0
2009-10-28 16:42:00,2.01542,2.01562,2.01526,2.01526,57000000.0
2009-10-28 16:43:00,2.01542,2.01564,2.01534,2.01564,20000000.0
2009-10-28 16:44:00,2.01555,2.01556,2.01534,2.01541,34000000.0
2009-10-28 16:45:00,2.01575,2.016,2.01572,2.01592,41000000.0
2009-10-28 16:46:00,2.01613,2.0166,2.01613,2.0166,59000000.0
2009-10-28 16:47:00,2.0164,2.01649,2.01617,2.01633,55000000.0
2009-10-28 16:48:00,2.01725,2.01741,2.01702,2.01741,46000000.0
2009-10-28 16:49:00,2.01735,2.01735,2.01715,2.01733,35000000.0
2009-10-28 16:50:00,2.01711,2.01728,2.01701,2.01721,45000000.0
2009-10-28 16:51:00,2.01822,2.01937,2.01822,2.01892,30000000.0
2009-10-28 16:52:00,2.0188,2.01918,2.01873,2.01918,30000000.0
2009-10-28 16:53:00,2.01885,2.01885,2.01838,2.01857,19000000.0
2009-10-28 16:54:00,2.01903,2.01903,2.01865,2.01865,18000000.0
2009-10-28 16:55:00,2.01871,2.01905,2.01871,2.01905,40000000.0
2009-10-28 16:56:00,2.01903,2.01903,2.0185,2.0185,37000000.0
2009-10-28 16:57:00,2.01806,2.01806,2.01742,2.01742,17000000.0
2009-10-28 16:58:00,2.01723,2.01726,2.01695,2.01705,45000000.0
2009-10-28 16:59:00,2.01715,2.0172,2.01698,2.01702,39000000.0
2009-10-28 17:00:00,2.01725,2.01758,2.01725,2.01734,47000000.0
2009-10-28 17:01:00,2.01703,2.01703,2.01671,2.01671,26000000.0
2009-10-28 17:02:00,2.01664,2.01709,2.01664,2.01687,33000000.0
2009-10-28 17:03:00,2.01652,2.0166,2.01632,2.01632,33000000.0
2009-10-28 17:04:00,2.0162,2.01648,2.0162,2.01624,37000000.0
2009-10-28 17:05:00,2.01608,2.01618,2.01596,2.01606,35000000.0
2009-10-28 17:06:00,2.0162,2.01632,2.01603,2.01604,46000000.0
2009-10-28 17:07:00,2.01607,2.01628,2.0157,2.0157,33000000.0
2009-10-28 17:08:00,2.01545,2.01545,2.01485,2.01485,45000000.0
2009-10-28 17:09:00,2.01511,2.01515,2.01481,2.01497,47000000.0
2009-10-28 17:10:00,2.01502,2.01516,2.01501,2.01516,36000000.0
2009-10-28 17:11:00,2.01515,2.01515,2.01491,2.01491,44000000.0
2009-10-28 17:12:00,2.015,2.01502,2.01469,2.01501,23000000.0
2009-10-28 17:13:00,2.01518,2.01525,2.01502,2.01525,35000000.0
2009-10-28 17:14:00,2.01524,2.01524,2.01489,2.01489,27000000.0
2009-10-28 17:15:00,2.01493,2.01533,2.01493,2.01533,26000000.0
2009-10-28 17:16:00,2.01519,2.01534,2.01489,2.01489,27000000.0
2009-10-28 17:17:00,2.01457,2.01499,2.01453,2.01491,38000000.0
2009-10-28 17:18:00,2.01465,2.01465,2.01411,2.01422,29000000.0
2009-10-28 17:19:00,2.0141,2.01419,2.01407,2.01419,19000000.0
2009-10-28 17:20:00,2.01396,2.01399,2.01365,2.01399,29000000.0
2009-10-28 17:21:00,2.01396,2.01424,2.01396,2.01414,26000000.0
2009-10-28 17:22:00,2.01391,2.01411,2.01386,2.01399,30000000.0
2009-10-28 17:23:00,2.01381,2.01404,2.01381,2.014,32000000.0
2009-10-28 17:24:00,2.01403,2.01403,2.01355,2.01355,23000000.0
2009-10-28 17:25:00,2.01346,2.01346,2.01303,2.01308,20000000.0
2009-10-28 17:26:00,2.01314,2.01333,2.01266,2.01266,18000000.0
2009-10-28 17:27:00,2.01279,2.01279,2.01202,2.01212,44000000.0
2009-10-28 17:28:00,2.01188,2.01191,2.01155,2.01168,39000000.0
2009-10-28 17:29:00,2.01206,2.01315,2.01206,2.01315,36000000.0
2009-10-28 17:30:00,2.01328,2.01383,2.01328,2.01373,61000000.0
2009-10-28 17:31:00,2.01391,2.01419,2.01391,2.01403,62000000.0
2009-10-28 17:32:00,2.01398,2.01411,2.01398,2.01398,54000000.0
2009-10-28 17:33:00,2.01385,2.01385,2.01372,2.01372,64000000.0
2009-10-28 17:34:00,2.01376,2.01393,2.01355,2.01374,60000000.0
2009-10-28 17:35:00,2.0138,2.01398,2.01371,2.01393,43000000.0
2009-10-28 17:36:00,2.01361,2.01361,2.01333,2.01333,58000000.0
2009-10-28 17:37:00,2.01364,2.01378,2.01356,2.01378,47000000.0
2009-10-28 17:38:00,2.01375,2.0138,2.01364,2.01377,44000000.0
2009-10-28 17:39:00,2.01401,2.01479,2.01401,2.01479,41000000.0
2009-10-28 17:40:00,2.01482,2.01521,2.01482,2.01519,59000000.0
2009-10-28 17:41:00,2.01533,2.01561,2.01533,2.0154,50000000.0
2009-10-28 17:42:00,2.01527,2.0153,2.01514,2.01519,37000000.0
2009-10-28 17:43:00,2.0151,2.0151,2.01481,2.01484,33000000.0
2009-10-28 17:44:00,2.01477,2.01496,2.01477,2.01477,46000000.0
2009-10-28 17:45:00,2.01473,2.0151,2.01473,2.01497,49000000.0
2009-10-28 17:46:00,2.01506,2.01507,2.01477,2.01477,56000000.0
2009-10-28 17:47:00,2.01484,2.01491,2.0146,2.0146,65000000.0
2009-10-28 17:48:00,2.01464,2.01464,2.01447,2.0145,61000000.0
2009-10-28 17:49:00,2.01437,2.01516,2.01437,2.01516,72000000.0
2009-10-28 17:50:00,2.01544,2.01592,2.01544,2.01587,53000000.0
2009-10-28 17:51:00,2.01628,2.01628,2.01591,2.01591,54000000.0
2009-10-28 17:52:00,2.01603,2.01637,2.01603,2.01626,51000000.0
2009-10-28 17:53:00,2.01628,2.01641,2.01606,2.01606,42000000.0
2009-10-28 17:54:00,2.01621,2.01621,2.01608,2.01608,32000000.0
2009-10-28 17:55:00,2.01618,2.01628,2.0161,2.01625,32000000.0
2009-10-28 17:56:00,2.01616,2.01631,2.01609,2.01626,47000000.0
2009-10-28 17:57:00,2.01628,2.01628,2.01577,2.01577,34000000.0
2009-10-28 17:58:00,2.01552,2.01562,2.01552,2.01553,44000000.0
2009-10-28 17:59:00,2.01546,2.01684,2.01546,2.0168,39000000.0
2009-10-28 18:00:00,2.01659,2.01659,2.01552,2.01552,32000000.0
2009-10-28 18:01:00,2.01515,2.0156,2.01498,2.0156,52000000.0
2009-10-28 18:02:00,2.01588,2.0161,2.01588,2.0161,30000000.0
2009-10-28 18:03:00,2.01596,2.01623,2.01596,2.01604,38000000.0
2009-10-28 18:04:00,2.0162,2.01622,2.01603,2.01611,38000000.0
2009-10-28 18:05:00,2.01627,2.01632,2.01593,2.01632,36000000.0
2009-10-28 18:06:00,2.01633,2.01633,2.01594,2.01603,32000000.0
2009-10-28 18:07:00,2.01594,2.01599,2.01579,2.01596,38000000.0
2009-10-28 18:08:00,2.01589,2.01596,2.01568,2.0158,56000000.0
2009-10-28 18:09:00,2.01552,2.01556,2.01541,2.01547,34000000.0
2009-10-28 18:10:00,2.01543,2.01593,2.01527,2.01583,26000000.0
2009-10-28 18:11:00,2.01544,2.01549,2.0152,2.01528,34000000.0
2009-10-28 18:12:00,2.01553,2.01553,2.01518,2.01519,24000000.0
2009-10-28 18:13:00,2.015,2.01504,2.01468,2.01468,30000000.0
2009-10-28 18:14:00,2.01463,2.01463,2.01431,2.01431,22000000.0
2009-10-28 18:15:00,2.01413,2.01471,2.01412,2.01449,21000000.0
2009-10-28 18:16:00,2.01451,2.01473,2.01449,2.01456,66000000.0
2009-10-28 18:17:00,2.01443,2.0145,2.01424,2.01424,60000000.0
2009-10-28 18:18:00,2.01411,2.01442,2.01411,2.01442,33000000.0
2009-10-28 18:19:00,2.01437,2.01476,2.01437,2.01475,46000000.0
2009-10-28 18:20:00,2.015,2.01561,2.01488,2.01547,61000000.0
2009-10-28 18:21:00,2.0151,2.0151,2.01473,2.01506,37000000.0
2009-10-28 18:22:00,2.01531,2.01612,2.01531,2.01612,49000000.0
2009-10-28 18:23:00,2.0168,2.01735,2.01671,2.01735,34000000.0
2009-10-28 18:24:00,2.01734,2.01749,2.01698,2.01749,47000000.0
2009-10-28 18:25:00,2.01783,2.01783,2.01698,2.01722,31000000.0
2009-10-28 18:26:00,2.01665,2.01665,2.01625,2.01657,43000000.0
2009-10-28 18:27:00,2.01708,2.01756,2.01708,2.01715,35000000.0
2009-10-28 18:28:00,2.01713,2.01713,2.01617,2.01629,18000000.0
2009-10-28 18:29:00,2.01594,2.01594,2.01566,2.01573,24000000.0
2009-10-28 18:30:00,2.01568,2.01568,2.01549,2.01552,32000000.0
2009-10-28 18:31:00,2.01546,2.0156,2.01532,2.01535,46000000.0
2009-10-28 18:32:00,2.01584,2.01587,2.01555,2.01582,55000000.0
2009-10-28 18:33:00,2.01573,2.01578,2.01557,2.01574,29000000.0
2009-10-28 18:34:00,2.0159,2.01615,2.0159,2.01615,32000000.0
2009-10-28 18:35:00,2.01618,2.01636,2.01597,2.01603,47000000.0
2009-10-28 18:36:00,2.01572,2.0162,2.01572,2.01609,65000000.0
2009-10-28 18:37:00,2.01653,2.01702,2.01645,2.01702,63000000.0
2009-10-28 18:38:00,2.01725,2.01741,2.01692,2.01741,61000000.0
2009-10-28 18:39:00,2.01792,2.01866,2.01792,2.01864,37000000.0
2009-10-28 18:40:00,2.01867,2.01943,2.01867,2.01943,52000000.0
2009-10-28 18:41:00,2.01883,2.01883,2.01817,2.01844,68000000.0
2009-10-28 18:42:00,2.0191,2.01969,2.0191,2.01969,40000000.0
2009-10-28 18:43:00,2.01968,2.01976,2.01904,2.01904,39000000.0
2009-10-28 18:44:00,2.01859,2.01881,2.01859,2.01881,33000000.0
2009-10-28 18:45:00,2.01882,2.01882,2.01839,2.01839,57000000.0
2009-10-28 18:46:00,2.01839,2.01855,2.01824,2.01855,61000000.0
2009-10-28 18:47:00,2.01866,2.0189,2.01866,2.01889,41000000.0
2009-10-28 18:48:00,2.01882,2.01891,2.0185,2.0185,26000000.0
2009-10-28 18:49:00,2.01838,2.01958,2.01838,2.01958,31000000.0
2009-10-28 18:50:00,2.02001,2.02068,2.02001,2.02068,37000000.0
2009-10-28 18:51:00,2.02064,2.02079,2.02064,2.02072,17000000.0
2009-10-28 18:52:00,2.02058,2.02058,2.02041,2.0205,33000000.0
2009-10-28 18:53:00,2.02032,2.02035,2.01999,2.02025,31000000.0
2009-10-28 18:54:00,2.02018,2.02031,2.01994,2.01994,11000000.0
2009-10-28 18:55:00,2.01951,2.01951,2.01923,2.01929,22000000.0
2009-10-28 18:56:00,2.01908,2.01933,2.01908,2.01932,16000000.0
2009-10-28 18:57:00,2.01943,2.01948,2.01931,2.01946,15000000.0
2009-10-28 18:58:00,2.01991,2.01991,2.01949,2.01949,19000000.0
2009-10-28 18:59:00,2.01925,2.01933,2.01684,2.01684,26000000.0
2009-10-28 19:00:00,2.017,2.01715,2.01647,2.01709,12000000.0
2009-10-28 19:01:00,2.01708,2.01762,2.01708,2.01722,18000000.0
2009-10-28 19:02:00,2.01712,2.01712,2.01663,2.01665,23000000.0
2009-10-28 19:03:00,2.01628,2.01649,2.01557,2.01557,21000000.0
2009-10-28 19:04:00,2.01572,2.01615,2.01572,2.01615,55000000.0
2009-10-28 19:05:00,2.01655,2.01655,2.01609,2.01609,42000000.0
2009-10-28 19:06:00,2.01669,2.0175,2.01669,2.01703,63000000.0
2009-10-28 19:07:00,2.01695,2.01695,2.01629,2.01633,39000000.0
2009-10-28 19:08:00,2.01618,2.01649,2.01618,2.01642,32000000.0
2009-10-28 19:09:00,2.01603,2.01631,2.01533,2.01533,56000000.0
2009-10-28 19:10:00,2.01546,2.01557,2.0153,2.0153,27000000.0
2009-10-28 19:11:00,2.01544,2.01544,2.015,2.01503,36000000.0
2009-10-28 19:12:00,2.01468,2.01472,2.01432,2.01432,25000000.0
2009-10-28 19:13:00,2.01332,2.01332,2.01286,2.01327,23000000.0
2009-10-28 19:14:00,2.01332,2.014,2.01327,2.014,37000000.0
2009-10-28 19:15:00,2.01421,2.01421,2.01376,2.01376,17000000.0
2009-10-28 19:16:00,2.01371,2.0142,2.01371,2.01414,23000000.0
2009-10-28 19:17:00,2.01364,2.01405,2.0135,2.01405,17000000.0
2009-10-28 19:18:00,2.01427,2.01441,2.01413,2.01441,30000000.0
2009-10-28 19:19:00,2.01464,2.01477,2.01455,2.01455,36000000.0
2009-10-28 19:20:00,2.01459,2.01459,2.01437,2.01446,23000000.0
2009-10-28 19:21:00,2.0153,2.0164,2.0153,2.01629,21000000.0
2009-10-28 19:22:00,2.01687,2.01743,2.01679,2.01725,25000000.0
2009-10-28 19:23:00,2.01741,2.01745,2.01736,2.01736,12000000.0
2009-10-28 19:24:00,2.01747,2.01756,2.01729,2.01756,39000000.0
2009-10-28 19:25:00,2.01717,2.01731,2.01701,2.01727,49000000.0
2009-10-28 19:26:00,2.01727,2.01727,2.01691,2.01691,48000000.0
2009-10-28 19:27:00,2.01688,2.01709,2.01687,2.01708,51000000.0
2009-10-28 19:28:00,2.01743,2.01752,2.01727,2.01752,40000000.0
2009-10-28 19:29:00,2.01809,2.01844,2.01809,2.0182,28000000.0
2009-10-28 19:30:00,2.01843,2.01843,2.01786,2.01786,32000000.0
2009-10-28 19:31:00,2.01741,2.01793,2.01741,2.0179,28000000.0
2009-10-28 19:32:00,2.01852,2.01859,2.01826,2.01828,31000000.0
2009-10-28 19:33:00,2.01783,2.01798,2.01783,2.01798,14000000.0
2009-10-28 19:34:00,2.01793,2.01798,2.01757,2.01798,49000000.0
2009-10-28 19:35:00,2.01775,2.01809,2.01774,2.01798,28000000.0
2009-10-28 19:36:00,2.01789,2.01789,2.01747,2.01747,16000000.0
2009-10-28 19:37:00,2.01769,2.01787,2.01764,2.01771,26000000.0
2009-10-28 19:38:00,2.01751,2.01778,2.01751,2.01771,18000000.0
2009-10-28 19:39:00,2.01755,2.01864,2.01748,2.01864,13000000.0
2009-10-28 19:40:00,2.01884,2.01898,2.01859,2.01868,16000000.0
2009-10-28 19:41:00,2.01836,2.01836,2.01777,2.01777,17000000.0
2009-10-28 19:42:00,2.01753,2.01754,2.01732,2.0174,19000000.0
2009-10-28 19:43:00,2.01749,2.0179,2.01749,2.01786,21000000.0
2009-10-28 19:44:00,2.01807,2.01807,2.01768,2.01768,21000000.0
2009-10-28 19:45:00,2.01789,2.01837,2.01783,2.01783,33000000.0
2009-10-28 19:46:00,2.01817,2.01902,2.01817,2.01902,18000000.0
2009-10-28 19:47:00,2.0188,2.01882,2.01849,2.01882,22000000.0
2009-10-28 19:48:00,2.01891,2.01904,2.01883,2.01904,18000000.0
2009-10-28 19:49:00,2.01893,2.01893,2.0183,2.0183,27000000.0
2009-10-28 19:50:00,2.01821,2.01825,2.01817,2.01821,23000000.0
2009-10-28 19:51:00,2.01826,2.01826,2.018,2.01803,25000000.0
2009-10-28 19:52:00,2.01816,2.01823,2.01812,2.01822,15000000.0
2009-10-28 19:53:00,2.01797,2.01797,2.01766,2.01775,21000000.0
2009-10-28 19:54:00,2.0177,2.01797,2.01767,2.01797,9000000.0
2009-10-28 19:55:00,2.01825,2.01826,2.01794,2.01818,30000000.0
2009-10-28 19:56:00,2.01826,2.01826,2.01787,2.01787,20000000.0
2009-10-28 19:57:00,2.01798,2.01839,2.01798,2.0181,12000000.0
2009-10-28 19:58:00,2.01803,2.01847,2.018,2.01847,13000000.0
2009-10-28 19:59:00,2.0185,2.0185,2.01814,2.01817,31000000.0
2009-10-28 20:00:00,2.01808,2.01811,2.01783,2.01794,23000000.0
2009-10-28 20:01:00,2.01785,2.01785,2.01776,2.01784,13000000.0
2009-10-28 20:02:00,2.01775,2.01795,2.01768,2.0177,20000000.0
2009-10-28 20:03:00,2.01718,2.01743,2.01718,2.01743,18000000.0
2009-10-28 20:04:00,2.01691,2.01703,2.01651,2.01651,27000000.0
2009-10-28 20:05:00,2.01649,2.01663,2.01636,2.01642,23000000.0
2009-10-28 20:06:00,2.01626,2.01628,2.0161,2.01627,13000000.0
2009-10-28 20:07:00,2.01618,2.01619,2.01585,2.01586,29000000.0
2009-10-28 20:08:00,2.01579,2.0163,2.01579,2.0163,15000000.0
2009-10-28 20:09:00,2.01647,2.01649,2.01641,2.01646,17000000.0
2009-10-28 20:10:00,2.01632,2.01632,2.01589,2.01589,20000000.0
2009-10-28 20:11:00,2.01574,2.01577,2.01539,2.01573,10000000.0
2009-10-28 20:12:00,2.01595,2.01599,2.01591,2.01592,15000000.0
2009-10-28 20:13:00,2.01554,2.01583,2.01554,2.01558,17000000.0
2009-10-28 20:14:00,2.01535,2.0156,2.0153,2.01559,15000000.0
2009-10-28 20:15:00,2.01581,2.01602,2.01572,2.01602,10000000.0
2009-10-28 20:16:00,2.01617,2.01651,2.01617,2.01651,22000000.0
2009-10-28 20:17:00,2.01651,2.01651,2.01588,2.01588,17000000.0
2009-10-28 20:18:00,2.01596,2.01607,2.01588,2.01597,24000000.0
2009-10-28 20:19:00,2.01579,2.01591,2.01577,2.01579,9000000.0
2009-10-28 20:20:00,2.01584,2.01601,2.01579,2.01588,14000000.0
2009-10-28 20:21:00,2.01608,2.01636,2.01598,2.01598,7000000.0
2009-10-28 20:22:00,2.0159,2.01611,2.01584,2.01611,12000000.0
2009-10-28 20:23:00,2.01621,2.01648,2.01621,2.01648,6000000.0
2009-10-28 20:24:00,2.01647,2.01669,2.01637,2.01639,15000000.0
2009-10-28 20:25:00,2.01627,2.01627,2.01592,2.01596,16000000.0
2009-10-28 20:26:00,2.01593,2.01616,2.01593,2.01605,22000000.0
2009-10-28 20:27:00,2.01614,2.01614,2.01555,2.01555,11000000.0
2009-10-28 20:28:00,2.01582,2.01617,2.01582,2.01603,7000000.0
2009-10-28 20:29:00,2.0161,2.0162,2.01593,2.01602,20000000.0
2009-10-28 20:30:00,2.01614,2.01641,2.01614,2.01633,27000000.0
2009-10-28 20:31:00,2.01613,2.01626,2.01598,2.01626,17000000.0
2009-10-28 20:32:00,2.01728,2.01748,2.01674,2.01692,20000000.0
2009-10-28 20:33:00,2.0172,2.01722,2.01662,2.01679,14000000.0
2009-10-28 20:34:00,2.0171,2.01788,2.0171,2.01788,28000000.0
2009-10-28 20:35:00,2.01771,2.0181,2.01761,2.01761,23000000.0
2009-10-28 20:36:00,2.01768,2.01891,2.01768,2.01891,11000000.0
2009-10-28 20:37:00,2.01922,2.02029,2.01922,2.02029,7000000.0
2009-10-28 20:38:00,2.02086,2.02164,2.02086,2.02164,10000000.0
2009-10-28 20:39:00,2.02096,2.02122,2.02067,2.02121,9000000.0
2009-10-28 20:40:00,2.02146,2.02167,2.02146,2.02159,7000000.0
2009-10-28 20:41:00,2.0214,2.0214,2.02089,2.02089,8000000.0
2009-10-28 20:42:00,2.02078,2.02082,2.01979,2.01979,15000000.0
2009-10-28 20:43:00,2.02014,2.02014,2.01962,2.01962,12000000.0
2009-10-28 20:44:00,2.01952,2.01953,2.0194,2.01952,7000000.0
2009-10-28 20:45:00,2.01953,2.01965,2.0195,2.01957,12000000.0
2009-10-28 20:46:00,2.01944,2.01955,2.01935,2.01955,9000000.0
2009-10-28 20:47:00,2.019,2.01913,2.01886,2.01913,11000000.0
2009-10-28 20:48:00,2.019,2.01916,2.01891,2.01906,11000000.0
2009-10-28 20:49:00,2.01906,2.01925,2.01903,2.0191,18000000.0
2009-10-28 20:50:00,2.01937,2.01937,2.01867,2.01867,8000000.0
2009-10-28 20:51:00,2.01835,2.01852,2.01824,2.01848,18000000.0
2009-10-28 20:52:00,2.01841,2.01888,2.01841,2.01881,15000000.0
2009-10-28 20:53:00,2.0189,2.0189,2.01856,2.01856,8000000.0
2009-10-28 20:54:00,2.0184,2.01888,2.0184,2.01883,10000000.0
2009-10-28 20:55:00,2.01884,2.01906,2.01884,2.01906,8000000.0
2009-10-28 20:56:00,2.01911,2.01917,2.01902,2.01917,8000000.0
2009-10-28 20:57:00,2.01923,2.01923,2.01911,2.01913,18000000.0
2009-10-28 20:58:00,2.01906,2.01914,2.01882,2.01882,14000000.0
2009-10-28 20:59:00,2.01872,2.01906,2.01872,2.01906,8000000.0
2009-10-28 21:00:00,2.01928,2.01959,2.01928,2.01959,11000000.0
2009-10-28 21:01:00,2.01975,2.02011,2.01975,2.02011,16000000.0
2009-10-28 21:02:00,2.0202,2.0202,2.02,2.0201,18000000.0
2009-10-28 21:03:00,2.02009,2.0201,2.01996,2.02007,13000000.0
2009-10-28 21:04:00,2.02005,2.02006,2.01998,2.01998,8000000.0
2009-10-28 21:05:00,2.01976,2.01982,2.01966,2.01982,11000000.0
2009-10-28 21:06:00,2.01987,2.01987,2.01963,2.01985,8000000.0
2009-10-28 21:07:00,2.01958,2.01972,2.01931,2.01931,7000000.0
2009-10-28 21:08:00,2.0192,2.0192,2.01913,2.01916,11000000.0
2009-10-28 21:09:00,2.01915,2.01916,2.0191,2.0191,9000000.0
2009-10-28 21:10:00,2.01888,2.01888,2.01869,2.01878,9000000.0
2009-10-28 21:11:00,2.01877,2.01885,2.01875,2.01882,8000000.0
2009-10-28 21:12:00,2.01903,2.0193,2.01731,2.01919,8000000.0
2009-10-28 21:13:00,2.01902,2.01904,2.01893,2.01893,8000000.0
2009-10-28 21:14:00,2.01927,2.01937,2.01909,2.01909,8000000.0
2009-10-28 21:15:00,2.0192,2.01972,2.0192,2.01971,11000000.0
2009-10-28 21:16:00,2.01964,2.01964,2.01953,2.01961,9000000.0
2009-10-28 21:17:00,2.01947,2.01951,2.01939,2.01951,6000000.0
2009-10-28 21:18:00,2.01958,2.01978,2.01958,2.01974,6000000.0
2009-10-28 21:19:00,2.01967,2.01989,2.01967,2.01989,7000000.0
2009-10-28 21:20:00,2.01987,2.02027,2.01978,2.02027,12000000.0
2009-10-28 21:21:00,2.01981,2.01996,2.01956,2.01983,8000000.0
2009-10-28 21:22:00,2.01973,2.02002,2.01973,2.02002,7000000.0
2009-10-28 21:23:00,2.02067,2.02068,2.02012,2.02012,10000000.0
2009-10-28 21:24:00,2.02005,2.02005,2.01994,2.01995,8000000.0
2009-10-28 21:25:00,2.02018,2.02018,2.01999,2.0201,9000000.0
2009-10-28 21:26:00,2.02001,2.02017,2.01985,2.02017,17000000.0
2009-10-28 21:27:00,2.01992,2.01992,2.01962,2.01978,31000000.0
2009-10-28 21:28:00,2.01966,2.01967,2.01932,2.01932,20000000.0
2009-10-28 21:29:00,2.01941,2.01977,2.01939,2.01953,11000000.0
2009-10-28 21:30:00,2.01964,2.02018,2.01964,2.02018,9000000.0
2009-10-28 21:31:00,2.02019,2.02027,2.01996,2.01997,7000000.0
2009-10-28 21:32:00,2.02,2.02,2.01987,2.0199,8000000.0
2009-10-28 21:33:00,2.01973,2.01978,2.01966,2.01978,7000000.0
2009-10-28 21:34:00,2.02004,2.021,2.02004,2.021,10000000.0
2009-10-28 21:35:00,2.02077,2.02099,2.02075,2.02099,11000000.0
2009-10-28 21:36:00,2.0214,2.0214,2.02112,2.02112,11000000.0
2009-10-28 21:37:00,2.02159,2.0228,2.02159,2.0228,6000000.0
2009-10-28 21:38:00,2.02297,2.02385,2.02267,2.02356,26000000.0
2009-10-28 21:39:00,2.02342,2.0241,2.02342,2.02408,18000000.0
2009-10-28 21:40:00,2.02437,2.02467,2.02437,2.0245,12000000.0
2009-10-28 21:41:00,2.0246,2.0246,2.02388,2.02388,13000000.0
2009-10-28 21:42:00,2.02393,2.02404,2.0237,2.02373,7000000.0
2009-10-28 21:43:00,2.02393,2.02415,2.02392,2.02407,11000000.0
2009-10-28 21:44:00,2.02429,2.02444,2.02411,2.02444,18000000.0
2009-10-28 21:45:00,2.02475,2.02476,2.02449,2.02449,10000000.0
2009-10-28 21:46:00,2.02442,2.02442,2.02421,2.02439,15000000.0
2009-10-28 21:47:00,2.02393,2.02393,2.02351,2.02384,10000000.0
2009-10-28 21:48:00,2.02389,2.02389,2.0232,2.0232,5000000.0
2009-10-28 21:49:00,2.02308,2.02308,2.02251,2.02251,8000000.0
2009-10-28 21:50:00,2.02157,2.02157,2.02127,2.02141,10000000.0
2009-10-28 21:51:00,2.02163,2.02163,2.02135,2.0215,8000000.0
2009-10-28 21:52:00,2.02176,2.02211,2.02176,2.02211,10000000.0
2009-10-28 21:53:00,2.0221,2.02292,2.0221,2.02292,8000000.0
2009-10-28 21:54:00,2.02326,2.02351,2.02325,2.02333,9000000.0
2009-10-28 21:55:00,2.0227,2.02305,2.0227,2.02305,11000000.0
2009-10-28 21:56:00,2.02291,2.0231,2.02251,2.02306,22000000.0
2009-10-28 21:57:00,2.02269,2.02291,2.02269,2.02278,13000000.0
2009-10-28 21:58:00,2.02288,2.02288,2.021,2.021,16000000.0
2009-10-28 21:59:00,2.02117,2.0213,2.01978,2.01978,25000000.0
2009-10-28 22:00:00,2.02111,2.02763,2.02111,2.02763,12000000.0
2009-10-28 22:01:00,2.03009,2.03257,2.03009,2.03144,19000000.0
2009-10-28 22:02:00,2.03091,2.03213,2.03091,2.03213,11000000.0
2009-10-28 22:03:00,2.03193,2.032,2.03146,2.03146,33000000.0
2009-10-28 22:04:00,2.03174,2.03254,2.03174,2.03242,11000000.0
2009-10-28 22:05:00,2.03182,2.03182,2.03069,2.03069,16000000.0
2009-10-28 22:06:00,2.03099,2.03099,2.03,2.0302,8000000.0
2009-10-28 22:07:00,2.03049,2.03049,2.02991,2.02991,15000000.0
2009-10-28 22:08:00,2.02956,2.02956,2.02898,2.02898,30000000.0
2009-10-28 22:09:00,2.02902,2.0301,2.02899,2.0301,13000000.0
2009-10-28 22:10:00,2.03055,2.03055,2.03016,2.03016,8000000.0
2009-10-28 22:11:00,2.03033,2.03033,2.02992,2.02992,11000000.0
2009-10-28 22:12:00,2.02996,2.03014,2.02996,2.02996,15000000.0
2009-10-28 22:13:00,2.03011,2.03029,2.03011,2.03029,10000000.0
2009-10-28 22:14:00,2.03029,2.03029,2.03009,2.03009,13000000.0
2009-10-28 22:15:00,2.03034,2.03046,2.03034,2.03037,9000000.0
2009-10-28 22:16:00,2.03114,2.03126,2.03094,2.03108,8000000.0
2009-10-28 22:17:00,2.03106,2.03163,2.03106,2.03163,16000000.0
2009-10-28 22:18:00,2.03178,2.03267,2.03166,2.03267,9000000.0
2009-10-28 22:19:00,2.03336,2.03601,2.03336,2.03601,5000000.0
2009-10-28 22:20:00,2.03686,2.03699,2.0364,2.0364,7000000.0
2009-10-28 22:21:00,2.03619,2.03666,2.03619,2.03666,11000000.0
2009-10-28 22:22:00,2.03661,2.03661,2.03567,2.03567,11000000.0
2009-10-28 22:23:00,2.03617,2.03706,2.03584,2.03706,15000000.0
2009-10-28 22:24:00,2.03708,2.03739,2.03699,2.03737,10000000.0
2009-10-28 22:25:00,2.03761,2.03806,2.03761,2.03806,8000000.0
2009-10-28 22:26:00,2.03755,2.03759,2.03731,2.03739,8000000.0
2009-10-28 22:27:00,2.03827,2.03912,2.03827,2.03912,10000000.0
2009-10-28 22:28:00,2.03802,2.03802,2.03688,2.03688,10000000.0
2009-10-28 22:29:00,2.03648,2.03665,2.03589,2.03665,7000000.0
2009-10-28 22:30:00,2.0364,2.0364,2.03598,2.03624,11000000.0
2009-10-28 22:31:00,2.03632,2.03645,2.03632,2.03637,22000000.0
2009-10-28 22:32:00,2.03594,2.03594,2.0357,2.0358,7000000.0
2009-10-28 22:33:00,2.03481,2.03481,2.0336,2.0336,38000000.0
2009-10-28 22:34:00,2.03313,2.0335,2.03264,2.03288,47000000.0
2009-10-28 22:35:00,2.03261,2.03261,2.03211,2.03221,27000000.0
2009-10-28 22:36:00,2.03117,2.03125,2.03085,2.03085,26000000.0
2009-10-28 22:37:00,2.03123,2.03182,2.03123,2.03182,28000000.0
2009-10-28 22:38:00,2.03183,2.03223,2.03139,2.03139,15000000.0
2009-10-28 22:39:00,2.03193,2.03229,2.03193,2.03201,11000000.0
2009-10-28 22:40:00,2.03228,2.03268,2.03163,2.03268,9000000.0
2009-10-28 22:41:00,2.03386,2.03463,2.03386,2.03459,16000000.0
2009-10-28 22:42:00,2.03488,2.03545,2.03478,2.03545,9000000.0
2009-10-28 22:43:00,2.03633,2.037,2.03633,2.037,11000000.0
2009-10-28 22:44:00,2.03741,2.03758,2.03736,2.03742,8000000.0
2009-10-28 22:45:00,2.03748,2.03962,2.03748,2.03962,12000000.0
2009-10-28 22:46:00,2.04101,2.04153,2.04101,2.04141,6000000.0
2009-10-28 22:47:00,2.04136,2.04223,2.04132,2.04147,16000000.0
2009-10-28 22:48:00,2.04118,2.04132,2.04054,2.04054,11000000.0
2009-10-28 22:49:00,2.04068,2.04084,2.04023,2.04023,12000000.0
2009-10-28 22:50:00,2.03961,2.03961,2.03865,2.03901,16000000.0
2009-10-28 22:51:00,2.03891,2.03891,2.03826,2.03826,6000000.0
2009-10-28 22:52:00,2.03837,2.03837,2.03823,2.03823,10000000.0
2009-10-28 22:53:00,2.03812,2.03812,2.03771,2.03772,8000000.0
2009-10-28 22:54:00,2.03791,2.03802,2.03791,2.03802,13000000.0
2009-10-28 22:55:00,2.03824,2.03832,2.03824,2.0383,9000000.0
2009-10-28 22:56:00,2.03851,2.03884,2.03851,2.03881,8000000.0
2009-10-28 22:57:00,2.03883,2.0391,2.03883,2.0391,7000000.0
2009-10-28 22:58:00,2.03871,2.03901,2.03846,2.03846,7000000.0
2009-10-28 22:59:00,2.03857,2.03861,2.03848,2.03848,9000000.0
2009-10-28 23:00:00,2.03781,2.03788,2.03781,2.03788,12000000.0
2009-10-28 23:01:00,2.038,2.03827,2.038,2.0381,9000000.0
2009-10-28 23:02:00,2.03804,2.03819,2.03804,2.03819,8000000.0
2009-10-28 23:03:00,2.03792,2.03792,2.03671,2.03728,12000000.0
2009-10-28 23:04:00,2.03709,2.03733,2.03709,2.03728,11000000.0
2009-10-28 23:05:00,2.03769,2.03847,2.03769,2.03847,11000000.0
2009-10-28 23:06:00,2.03874,2.03934,2.03874,2.03934,8000000.0
2009-10-28 23:07:00,2.03956,2.03956,2.03944,2.03945,9000000.0
2009-10-28 23:08:00,2.03955,2.04014,2.03938,2.04014,15000000.0
2009-10-28 23:09:00,2.04055,2.04078,2.04042,2.04078,7000000.0
2009-10-28 23:10:00,2.04097,2.04113,2.04097,2.041,6000000.0
2009-10-28 23:11:00,2.04067,2.04067,2.04051,2.04051,7000000.0
2009-10-28 23:12:00,2.04063,2.04069,2.04051,2.04054,8000000.0
2009-10-28 23:13:00,2.04004,2.04018,2.03998,2.04011,7000000.0
2009-10-28 23:14:00,2.04014,2.04042,2.04011,2.04021,9000000.0
2009-10-28 23:15:00,2.04031,2.0405,2.04031,2.04038,8000000.0
2009-10-28 23:16:00,2.04038,2.04074,2.04038,2.04051,9000000.0
2009-10-28 23:17:00,2.04064,2.04064,2.04021,2.04021,11000000.0
2009-10-28 23:18:00,2.04049,2.04071,2.04034,2.04042,9000000.0
2009-10-28 23:19:00,2.04047,2.04049,2.04023,2.04042,11000000.0
2009-10-28 23:20:00,2.0407,2.04082,2.0407,2.04075,7000000.0
2009-10-28 23:21:00,2.04079,2.0409,2.04063,2.04086,6000000.0
2009-10-28 23:22:00,2.04089,2.04098,2.04061,2.04061,7000000.0
2009-10-28 23:23:00,2.04056,2.04056,2.04035,2.04048,7000000.0
2009-10-28 23:24:00,2.04059,2.04127,2.04059,2.04123,9000000.0
2009-10-28 23:25:00,2.04088,2.04091,2.0401,2.0401,15000000.0
2009-10-28 23:26:00,2.03995,2.04052,2.03985,2.04052,10000000.0
2009-10-28 23:27:00,2.04042,2.04042,2.04016,2.04016,12000000.0
2009-10-28 23:28:00,2.03972,2.03972,2.03904,2.03942,5000000.0
2009-10-28 23:29:00,2.03974,2.03977,2.0397,2.03972,25000000.0
2009-10-28 23:30:00,2.0398,2.04002,2.0398,2.04002,16000000.0
2009-10-28 23:31:00,2.04022,2.04131,2.04022,2.04131,14000000.0
2009-10-28 23:32:00,2.0413,2.0413,2.04074,2.04082,9000000.0
2009-10-28 23:33:00,2.04051,2.04051,2.04037,2.04049,8000000.0
2009-10-28 23:34:00,2.04046,2.0406,2.04041,2.04041,9000000.0
2009-10-28 23:35:00,2.04037,2.04037,2.03999,2.03999,12000000.0
2009-10-28 23:36:00,2.03969,2.03975,2.0394,2.03975,9000000.0
2009-10-28 23:37:00,2.03989,2.04051,2.03985,2.03985,8000000.0
2009-10-28 23:38:00,2.03942,2.03942,2.03883,2.03934,7000000.0
2009-10-28 23:39:00,2.03887,2.03947,2.03874,2.03947,11000000.0
2009-10-28 23:40:00,2.0394,2.03957,2.03916,2.03922,21000000.0
2009-10-28 23:41:00,2.03928,2.03928,2.03811,2.03817,8000000.0
2009-10-28 23:42:00,2.03821,2.03832,2.03821,2.03825,19000000.0
2009-10-28 23:43:00,2.03816,2.03878,2.03816,2.03878,8000000.0
2009-10-28 23:44:00,2.03902,2.03902,2.03844,2.03865,8000000.0
2009-10-28 23:45:00,2.03816,2.03875,2.03779,2.03875,7000000.0
2009-10-28 23:46:00,2.03955,2.03955,2.03886,2.03886,8000000.0
2009-10-28 23:47:00,2.03882,2.03895,2.03854,2.03855,10000000.0
2009-10-28 23:48:00,2.03825,2.03846,2.03821,2.03825,7000000.0
2009-10-28 23:49:00,2.03813,2.03835,2.03793,2.03793,9000000.0
2009-10-28 23:50:00,2.03827,2.03871,2.03827,2.03864,8000000.0
2009-10-28 23:51:00,2.03922,2.03944,2.03898,2.03944,10000000.0
2009-10-28 23:52:00,2.03917,2.03917,2.03903,2.03905,7000000.0
2009-10-28 23:53:00,2.03916,2.03927,2.03889,2.03904,11000000.0
2009-10-28 23:54:00,2.03909,2.03952,2.03906,2.0391,7000000.0
2009-10-28 23:55:00,2.03917,2.03931,2.03868,2.03886,9000000.0
2009-10-28 23:56:00,2.0392,2.03959,2.03914,2.03943,12000000.0
2009-10-28 23:57:00,2.0399,2.04017,2.03985,2.04017,25000000.0
2009-10-28 23:58:00,2.03997,2.03997,2.03975,2.03975,8000000.0
2009-10-28 23:59:00,2.0398,2.04024,2.03977,2.04024,18000000.0
2009-10-29 00:00:00,2.04013,2.04013,2.03991,2.03994,7000000.0
2009-10-29 00:01:00,2.03999,2.04013,2.03997,2.0401,8000000.0
2009-10-29 00:02:00,2.04013,2.04013,2.03966,2.03994,9000000.0
2009-10-29 00:03:00,2.04007,2.04013,2.04002,2.04002,12000000.0
2009-10-29 00:04:00,2.04024,2.04098,2.04024,2.04098,10000000.0
2009-10-29 00:05:00,2.04132,2.04136,2.041,2.04133,9000000.0
2009-10-29 00:06:00,2.04108,2.04108,2.04077,2.04089,8000000.0
2009-10-29 00:07:00,2.04119,2.0415,2.04076,2.04084,9000000.0
2009-10-29 00:08:00,2.04107,2.04113,2.04102,2.04111,8000000.0
2009-10-29 00:09:00,2.04126,2.04128,2.0409,2.0411,7000000.0
2009-10-29 00:10:00,2.04089,2.04095,2.04084,2.04088,23000000.0
2009-10-29 00:11:00,2.04098,2.04098,2.04074,2.04078,10000000.0
2009-10-29 00:12:00,2.04093,2.04102,2.04069,2.04102,9000000.0
2009-10-29 00:13:00,2.04091,2.04094,2.04076,2.04078,8000000.0
2009-10-29 00:14:00,2.04073,2.04081,2.04073,2.04076,7000000.0
2009-10-29 00:15:00,2.04062,2.04077,2.04059,2.04077,9000000.0
2009-10-29 00:16:00,2.0408,2.04106,2.04064,2.04106,9000000.0
2009-10-29 00:17:00,2.04134,2.04145,2.0413,2.0414,7000000.0
2009-10-29 00:18:00,2.04131,2.04147,2.04062,2.04062,8000000.0
2009-10-29 00:19:00,2.04144,2.04182,2.04144,2.04162,6000000.0
2009-10-29 00:20:00,2.0414,2.0416,2.04135,2.0416,10000000.0
2009-10-29 00:21:00,2.04169,2.04177,2.04165,2.04177,8000000.0
2009-10-29 00:22:00,2.04154,2.04164,2.04148,2.04149,8000000.0
2009-10-29 00:23:00,2.04128,2.04135,2.04105,2.04115,8000000.0
2009-10-29 00:24:00,2.04125,2.04141,2.04125,2.04138,6000000.0
2009-10-29 00:25:00,2.04141,2.04141,2.04114,2.04114,11000000.0
2009-10-29 00:26:00,2.04136,2.0414,2.04119,2.04131,7000000.0
2009-10-29 00:27:00,2.04108,2.04115,2.04108,2.04113,10000000.0
2009-10-29 00:28:00,2.04084,2.04084,2.0405,2.0405,5000000.0
2009-10-29 00:29:00,2.04058,2.04074,2.04036,2.04046,10000000.0
2009-10-29 00:30:00,2.04098,2.04098,2.04039,2.04056,6000000.0
2009-10-29 00:31:00,2.04075,2.04086,2.04074,2.04086,7000000.0
2009-10-29 00:32:00,2.0409,2.04093,2.04071,2.0409,7000000.0
2009-10-29 00:33:00,2.0408,2.0408,2.04058,2.04067,9000000.0
2009-10-29 00:34:00,2.04064,2.04064,2.04043,2.04043,23000000.0
2009-10-29 00:35:00,2.04069,2.04075,2.04066,2.04066,7000000.0
2009-10-29 00:36:00,2.04068,2.04068,2.04011,2.04011,5000000.0
2009-10-29 00:37:00,2.0402,2.04049,2.03843,2.04049,8000000.0
2009-10-29 00:38:00,2.04021,2.04021,2.03926,2.03926,7000000.0
2009-10-29 00:39:00,2.03916,2.03916,2.03899,2.03899,7000000.0
2009-10-29 00:40:00,2.03881,2.03946,2.03881,2.03946,7000000.0
2009-10-29 00:41:00,2.03975,2.03981,2.03962,2.03974,6000000.0
2009-10-29 00:42:00,2.03991,2.03991,2.03977,2.03983,8000000.0
2009-10-29 00:43:00,2.03954,2.03957,2.03948,2.03955,5000000.0
2009-10-29 00:44:00,2.03932,2.03932,2.03842,2.03854,6000000.0
2009-10-29 00:45:00,2.03875,2.03906,2.03872,2.03901,16000000.0
2009-10-29 00:46:00,2.03913,2.03914,2.03906,2.03913,10000000.0
2009-10-29 00:47:00,2.03913,2.03913,2.03885,2.03888,7000000.0
2009-10-29 00:48:00,2.03897,2.03897,2.03813,2.03816,8000000.0
2009-10-29 00:49:00,2.03841,2.03841,2.03818,2.03822,10000000.0
2009-10-29 00:50:00,2.03826,2.03858,2.03826,2.03858,10000000.0
2009-10-29 00:51:00,2.03858,2.0386,2.0383,2.0383,8000000.0
2009-10-29 00:52:00,2.03789,2.0379,2.03769,2.03769,5000000.0
2009-10-29 00:53:00,2.03765,2.03779,2.03757,2.03766,11000000.0
2009-10-29 00:54:00,2.03777,2.0378,2.03754,2.0378,10000000.0
2009-10-29 00:55:00,2.03777,2.03777,2.03741,2.03745,7000000.0
2009-10-29 00:56:00,2.03737,2.0374,2.03726,2.0374,5000000.0
2009-10-29 00:57:00,2.03735,2.03735,2.03716,2.0373,7000000.0
2009-10-29 00:58:00,2.03708,2.03712,2.03702,2.03712,10000000.0
2009-10-29 00:59:00,2.03713,2.03713,2.03701,2.03704,7000000.0
2009-10-29 01:00:00,2.03709,2.03718,2.03705,2.03715,19000000.0
2009-10-29 01:01:00,2.03752,2.0378,2.03728,2.03728,12000000.0
2009-10-29 01:02:00,2.03719,2.03757,2.03719,2.03754,8000000.0
2009-10-29 01:03:00,2.03775,2.03797,2.03771,2.03792,7000000.0
2009-10-29 01:04:00,2.03794,2.03794,2.03751,2.03785,8000000.0
2009-10-29 01:05:00,2.0375,2.0375,2.03731,2.03742,7000000.0
2009-10-29 01:06:00,2.03755,2.0377,2.03746,2.0377,8000000.0
2009-10-29 01:07:00,2.0378,2.03791,2.03768,2.03784,8000000.0
2009-10-29 01:08:00,2.03767,2.0379,2.03767,2.0379,5000000.0
2009-10-29 01:09:00,2.03797,2.03805,2.03785,2.03785,5000000.0
2009-10-29 01:10:00,2.03786,2.03821,2.03786,2.0382,11000000.0
2009-10-29 01:11:00,2.03803,2.03816,2.03803,2.03809,11000000.0
2009-10-29 01:12:00,2.03799,2.03823,2.03799,2.03823,8000000.0
2009-10-29 01:13:00,2.03844,2.03851,2.03821,2.03821,10000000.0
2009-10-29 01:14:00,2.03772,2.0379,2.03731,2.03748,10000000.0
2009-10-29 01:15:00,2.03815,2.03818,2.03805,2.03814,10000000.0
2009-10-29 01:16:00,2.03835,2.03884,2.03835,2.0388,8000000.0
2009-10-29 01:17:00,2.03859,2.03871,2.03856,2.03857,10000000.0
2009-10-29 01:18:00,2.03868,2.0387,2.03854,2.03864,8000000.0
2009-10-29 01:19:00,2.03866,2.03869,2.03852,2.03858,11000000.0
2009-10-29 01:20:00,2.03848,2.03867,2.03841,2.03867,13000000.0
2009-10-29 01:21:00,2.0385,2.03861,2.03847,2.0386,7000000.0
2009-10-29 01:22:00,2.03863,2.0388,2.03863,2.0388,7000000.0
2009-10-29 01:23:00,2.03858,2.0392,2.03858,2.0392,11000000.0
2009-10-29 01:24:00,2.03942,2.03971,2.03942,2.03962,7000000.0
2009-10-29 01:25:00,2.03986,2.04015,2.03986,2.04014,9000000.0
2009-10-29 01:26:00,2.04003,2.04101,2.04003,2.04101,14000000.0
2009-10-29 01:27:00,2.0406,2.04076,2.0406,2.04076,15000000.0
2009-10-29 01:28:00,2.04073,2.04099,2.04072,2.04099,9000000.0
2009-10-29 01:29:00,2.04117,2.04181,2.04117,2.04181,10000000.0
2009-10-29 01:30:00,2.04187,2.04208,2.04187,2.04193,5000000.0
2009-10-29 01:31:00,2.04192,2.04194,2.04188,2.04194,10000000.0
2009-10-29 01:32:00,2.04172,2.04188,2.04169,2.04188,18000000.0
2009-10-29 01:33:00,2.04183,2.04183,2.04141,2.04141,20000000.0
2009-10-29 01:34:00,2.04109,2.04117,2.04109,2.04117,16000000.0
2009-10-29 01:35:00,2.04147,2.04148,2.04138,2.04142,8000000.0
2009-10-29 01:36:00,2.04125,2.04125,2.04116,2.0412,9000000.0
2009-10-29 01:37:00,2.0411,2.0411,2.04073,2.04086,7000000.0
2009-10-29 01:38:00,2.04053,2.04053,2.03998,2.03998,12000000.0
2009-10-29 01:39:00,2.04051,2.04051,2.04031,2.04031,12000000.0
2009-10-29 01:40:00,2.04027,2.04048,2.04027,2.04048,7000000.0
2009-10-29 01:41:00,2.04014,2.04022,2.03979,2.03979,11000000.0
2009-10-29 01:42:00,2.04041,2.04041,2.04011,2.04011,7000000.0
2009-10-29 01:43:00,2.03968,2.03972,2.03947,2.03959,8000000.0
2009-10-29 01:44:00,2.03992,2.03992,2.0395,2.0395,7000000.0
2009-10-29 01:45:00,2.03937,2.03958,2.03933,2.03958,7000000.0
2009-10-29 01:46:00,2.03957,2.03957,2.03926,2.03926,7000000.0
2009-10-29 01:47:00,2.03955,2.03955,2.03931,2.03931,14000000.0
2009-10-29 01:48:00,2.03935,2.03954,2.03931,2.03931,7000000.0
2009-10-29 01:49:00,2.03945,2.03961,2.03945,2.03949,8000000.0
2009-10-29 01:50:00,2.0395,2.03955,2.03948,2.0395,10000000.0
2009-10-29 01:51:00,2.03973,2.03982,2.03957,2.03982,16000000.0
2009-10-29 01:52:00,2.04019,2.04074,2.04019,2.04028,13000000.0
2009-10-29 01:53:00,2.04059,2.04098,2.04059,2.04098,7000000.0
2009-10-29 01:54:00,2.04093,2.04124,2.04093,2.04124,9000000.0
2009-10-29 01:55:00,2.04102,2.04102,2.04061,2.04101,12000000.0
2009-10-29 01:56:00,2.04113,2.04153,2.04113,2.04129,17000000.0
2009-10-29 01:57:00,2.04172,2.04326,2.04172,2.04326,13000000.0
2009-10-29 01:58:00,2.04298,2.04309,2.0428,2.04309,10000000.0
2009-10-29 01:59:00,2.04375,2.04437,2.04375,2.04437,11000000.0
2009-10-29 02:00:00,2.04442,2.04442,2.04424,2.04424,7000000.0
2009-10-29 02:01:00,2.04429,2.04443,2.04417,2.04428,8000000.0
2009-10-29 02:02:00,2.04462,2.04479,2.04439,2.04479,5000000.0
2009-10-29 02:03:00,2.04542,2.04556,2.04361,2.04537,6000000.0
2009-10-29 02:04:00,2.04479,2.0449,2.04462,2.04462,9000000.0
2009-10-29 02:05:00,2.04449,2.04459,2.04427,2.04459,10000000.0
2009-10-29 02:06:00,2.04455,2.04488,2.04437,2.04488,8000000.0
2009-10-29 02:07:00,2.04512,2.04668,2.04505,2.04668,8000000.0
2009-10-29 02:08:00,2.04634,2.04634,2.04614,2.04614,5000000.0
2009-10-29 02:09:00,2.04605,2.04631,2.046,2.0462,7000000.0
2009-10-29 02:10:00,2.04722,2.04847,2.04722,2.04846,6000000.0
2009-10-29 02:11:00,2.04821,2.04821,2.04787,2.04804,8000000.0
2009-10-29 02:12:00,2.04783,2.04791,2.04777,2.04785,7000000.0
2009-10-29 02:13:00,2.04771,2.04771,2.04718,2.04724,7000000.0
2009-10-29 02:14:00,2.04716,2.04716,2.04686,2.04692,7000000.0
2009-10-29 02:15:00,2.04664,2.0475,2.04643,2.0475,8000000.0
2009-10-29 02:16:00,2.04754,2.04828,2.04754,2.04817,9000000.0
2009-10-29 02:17:00,2.04864,2.04864,2.04828,2.04832,6000000.0
2009-10-29 02:18:00,2.04839,2.04839,2.04788,2.04788,8000000.0
2009-10-29 02:19:00,2.04772,2.04772,2.04735,2.04767,11000000.0
2009-10-29 02:20:00,2.04786,2.04846,2.04784,2.04846,9000000.0
2009-10-29 02:21:00,2.04792,2.04792,2.04739,2.04746,7000000.0
2009-10-29 02:22:00,2.04779,2.04921,2.04779,2.04921,8000000.0
2009-10-29 02:23:00,2.04899,2.04925,2.04899,2.04922,9000000.0
2009-10-29 02:24:00,2.0492,2.0492,2.0482,2.0482,8000000.0
2009-10-29 02:25:00,2.04822,2.04832,2.04816,2.04822,11000000.0
2009-10-29 02:26:00,2.04843,2.04852,2.04831,2.04831,7000000.0
2009-10-29 02:27:00,2.04784,2.04784,2.04669,2.04669,9000000.0
2009-10-29 02:28:00,2.04715,2.04726,2.04697,2.04697,6000000.0
2009-10-29 02:29:00,2.04712,2.04741,2.04712,2.04723,7000000.0
2009-10-29 02:30:00,2.0465,2.0465,2.04622,2.04634,6000000.0
2009-10-29 02:31:00,2.04675,2.04694,2.04675,2.0469,8000000.0
2009-10-29 02:32:00,2.04648,2.04648,2.04612,2.04643,7000000.0
2009-10-29 02:33:00,2.04656,2.04699,2.04656,2.04699,8000000.0
2009-10-29 02:34:00,2.04655,2.04655,2.04613,2.04613,7000000.0
2009-10-29 02:35:00,2.04589,2.04592,2.04568,2.04568,11000000.0
2009-10-29 02:36:00,2.04539,2.04576,2.04539,2.04576,7000000.0
2009-10-29 02:37:00,2.04541,2.04541,2.04522,2.04525,7000000.0
2009-10-29 02:38:00,2.04543,2.0459,2.04543,2.04581,7000000.0
2009-10-29 02:39:00,2.04521,2.04539,2.04509,2.0452,8000000.0
2009-10-29 02:40:00,2.04497,2.04508,2.0446,2.04508,7000000.0
2009-10-29 02:41:00,2.04528,2.0456,2.04528,2.0455,5000000.0
2009-10-29 02:42:00,2.04555,2.04584,2.04555,2.04584,8000000.0
2009-10-29 02:43:00,2.04544,2.04544,2.04529,2.0454,9000000.0
2009-10-29 02:44:00,2.04548,2.04548,2.04534,2.04537,7000000.0
2009-10-29 02:45:00,2.04511,2.04523,2.04485,2.04523,8000000.0
2009-10-29 02:46:00,2.04513,2.04513,2.04437,2.04437,7000000.0
2009-10-29 02:47:00,2.04466,2.04476,2.04441,2.04441,6000000.0
2009-10-29 02:48:00,2.04444,2.04505,2.04444,2.04505,5000000.0
2009-10-29 02:49:00,2.04544,2.04565,2.04494,2.04498,11000000.0
2009-10-29 02:50:00,2.04482,2.04505,2.04438,2.04438,7000000.0
2009-10-29 02:51:00,2.04442,2.04446,2.04424,2.04445,8000000.0
2009-10-29 02:52:00,2.04429,2.04433,2.04417,2.04422,6000000.0
2009-10-29 02:53:00,2.04476,2.04503,2.04476,2.04491,8000000.0
2009-10-29 02:54:00,2.0448,2.04483,2.04461,2.04463,7000000.0
2009-10-29 02:55:00,2.04454,2.04454,2.04413,2.04417,8000000.0
2009-10-29 02:56:00,2.04438,2.04459,2.04438,2.04447,10000000.0
2009-10-29 02:57:00,2.04416,2.04416,2.04395,2.04414,8000000.0
2009-10-29 02:58:00,2.04407,2.04437,2.04397,2.04437,7000000.0
2009-10-29 02:59:00,2.04451,2.04461,2.04443,2.04445,9000000.0
2009-10-29 03:00:00,2.04442,2.04464,2.04442,2.04464,7000000.0
2009-10-29 03:01:00,2.04453,2.04459,2.04419,2.04419,6000000.0
2009-10-29 03:02:00,2.04396,2.04451,2.04395,2.04395,10000000.0
2009-10-29 03:03:00,2.044,2.0441,2.044,2.04407,7000000.0
2009-10-29 03:04:00,2.04405,2.04429,2.04405,2.04425,7000000.0
2009-10-29 03:05:00,2.04473,2.04494,2.04473,2.04484,8000000.0
2009-10-29 03:06:00,2.04506,2.04506,2.04453,2.04457,5000000.0
2009-10-29 03:07:00,2.04471,2.04472,2.04447,2.04471,8000000.0
2009-10-29 03:08:00,2.04442,2.04446,2.04402,2.04402,7000000.0
2009-10-29 03:09:00,2.04391,2.04391,2.04349,2.04356,8000000.0
2009-10-29 03:10:00,2.04352,2.04352,2.04335,2.04339,10000000.0
2009-10-29 03:11:00,2.04348,2.04386,2.04348,2.04386,10000000.0
2009-10-29 03:12:00,2.04388,2.04388,2.0436,2.0436,7000000.0
2009-10-29 03:13:00,2.04358,2.04391,2.04358,2.04388,5000000.0
2009-10-29 03:14:00,2.04393,2.04393,2.04371,2.04371,5000000.0
2009-10-29 03:15:00,2.04371,2.04381,2.04371,2.04381,5000000.0
2009-10-29 03:16:00,2.04368,2.0439,2.04368,2.0437,8000000.0
2009-10-29 03:17:00,2.04383,2.04402,2.04328,2.04328,11000000.0
2009-10-29 03:18:00,2.04378,2.04389,2.0437,2.04389,10000000.0
2009-10-29 03:19:00,2.0439,2.04411,2.0438,2.04407,7000000.0
2009-10-29 03:20:00,2.04397,2.04399,2.04377,2.04388,10000000.0
2009-10-29 03:21:00,2.04372,2.04372,2.04321,2.04361,7000000.0
2009-10-29 03:22:00,2.04366,2.04366,2.04336,2.04366,8000000.0
2009-10-29 03:23:00,2.04371,2.04371,2.04355,2.04355,7000000.0
2009-10-29 03:24:00,2.04332,2.04351,2.04332,2.04347,10000000.0
2009-10-29 03:25:00,2.04371,2.04407,2.04371,2.04407,8000000.0
2009-10-29 03:26:00,2.04384,2.04408,2.04384,2.04402,7000000.0
2009-10-29 03:27:00,2.04405,2.04433,2.04405,2.04421,5000000.0
2009-10-29 03:28:00,2.04412,2.04446,2.04412,2.0443,8000000.0
2009-10-29 03:29:00,2.04395,2.04402,2.04375,2.04387,11000000.0
2009-10-29 03:30:00,2.044,2.04435,2.044,2.0443,8000000.0
2009-10-29 03:31:00,2.04441,2.04524,2.04441,2.04508,9000000.0
2009-10-29 03:32:00,2.04526,2.04606,2.04526,2.04603,9000000.0
2009-10-29 03:33:00,2.04578,2.04602,2.04563,2.04602,7000000.0
2009-10-29 03:34:00,2.04608,2.0462,2.0458,2.0458,9000000.0
2009-10-29 03:35:00,2.04594,2.04596,2.04576,2.04594,10000000.0
2009-10-29 03:36:00,2.04612,2.04651,2.04601,2.04651,8000000.0
2009-10-29 03:37:00,2.04684,2.0471,2.04682,2.0471,9000000.0
2009-10-29 03:38:00,2.04815,2.0483,2.04806,2.04811,7000000.0
2009-10-29 03:39:00,2.04798,2.04803,2.04758,2.04759,8000000.0
2009-10-29 03:40:00,2.0477,2.04796,2.0476,2.04796,11000000.0
2009-10-29 03:41:00,2.04778,2.04778,2.04655,2.04655,5000000.0
2009-10-29 03:42:00,2.04581,2.04637,2.0458,2.04637,5000000.0
2009-10-29 03:43:00,2.04689,2.04696,2.04677,2.04677,7000000.0
2009-10-29 03:44:00,2.04646,2.04646,2.04568,2.04577,8000000.0
2009-10-29 03:45:00,2.04614,2.04621,2.04598,2.04598,8000000.0
2009-10-29 03:46:00,2.0461,2.04612,2.04601,2.04612,8000000.0
2009-10-29 03:47:00,2.04606,2.04606,2.04577,2.04577,7000000.0
2009-10-29 03:48:00,2.04596,2.04596,2.04566,2.04566,11000000.0
2009-10-29 03:49:00,2.04555,2.04593,2.04516,2.04516,8000000.0
2009-10-29 03:50:00,2.04496,2.04496,2.04469,2.04469,7000000.0
2009-10-29 03:51:00,2.04468,2.04477,2.04452,2.04452,7000000.0
2009-10-29 03:52:00,2.04481,2.04526,2.04481,2.04526,8000000.0
2009-10-29 03:53:00,2.04517,2.04519,2.04498,2.04509,10000000.0
2009-10-29 03:54:00,2.04548,2.04577,2.04548,2.04577,11000000.0
2009-10-29 03:55:00,2.04579,2.04646,2.0457,2.04646,7000000.0
2009-10-29 03:56:00,2.0464,2.04668,2.0455,2.0455,6000000.0
2009-10-29 03:57:00,2.04503,2.04566,2.04503,2.04555,8000000.0
2009-10-29 03:58:00,2.04538,2.04565,2.04538,2.04565,8000000.0
2009-10-29 03:59:00,2.04544,2.04549,2.0451,2.04514,7000000.0
2009-10-29 04:00:00,2.04478,2.04491,2.04455,2.04478,9000000.0
2009-10-29 04:01:00,2.04478,2.045,2.04478,2.045,7000000.0
2009-10-29 04:02:00,2.04482,2.04511,2.04473,2.04511,8000000.0
2009-10-29 04:03:00,2.04499,2.04499,2.04456,2.04456,8000000.0
2009-10-29 04:04:00,2.04469,2.04488,2.04467,2.04467,10000000.0
2009-10-29 04:05:00,2.04505,2.04548,2.04346,2.04346,9000000.0
2009-10-29 04:06:00,2.04506,2.04525,2.04497,2.04525,8000000.0
2009-10-29 04:07:00,2.04514,2.04552,2.04514,2.04549,11000000.0
2009-10-29 04:08:00,2.04532,2.04562,2.04532,2.04562,5000000.0
2009-10-29 04:09:00,2.04573,2.04578,2.04565,2.04565,8000000.0
2009-10-29 04:10:00,2.04576,2.04582,2.0455,2.04562,10000000.0
2009-10-29 04:11:00,2.04518,2.04535,2.04518,2.04534,7000000.0
2009-10-29 04:12:00,2.0453,2.04532,2.04481,2.04525,8000000.0
2009-10-29 04:13:00,2.04521,2.04538,2.04517,2.04517,8000000.0
2009-10-29 04:14:00,2.04557,2.04557,2.04537,2.04537,7000000.0
2009-10-29 04:15:00,2.04519,2.04519,2.04488,2.04488,7000000.0
2009-10-29 04:16:00,2.04489,2.04489,2.04462,2.04482,6000000.0
2009-10-29 04:17:00,2.04467,2.04472,2.04454,2.04469,8000000.0
2009-10-29 04:18:00,2.04476,2.04505,2.04476,2.04479,6000000.0
2009-10-29 04:19:00,2.04441,2.04456,2.04434,2.04456,7000000.0
2009-10-29 04:20:00,2.04418,2.04438,2.04367,2.04438,10000000.0
2009-10-29 04:21:00,2.04431,2.04446,2.0443,2.0443,7000000.0
2009-10-29 04:22:00,2.0442,2.04423,2.04382,2.04382,8000000.0
2009-10-29 04:23:00,2.04453,2.04504,2.04453,2.04504,7000000.0
2009-10-29 04:24:00,2.04497,2.04497,2.04468,2.04477,6000000.0
2009-10-29 04:25:00,2.04496,2.04507,2.04493,2.04498,11000000.0
2009-10-29 04:26:00,2.04501,2.04505,2.04482,2.04482,7000000.0
2009-10-29 04:27:00,2.04471,2.04472,2.04459,2.04468,8000000.0
2009-10-29 04:28:00,2.04465,2.04467,2.04434,2.04467,8000000.0
2009-10-29 04:29:00,2.04485,2.04505,2.04485,2.04498,8000000.0
2009-10-29 04:30:00,2.0448,2.0448,2.04458,2.04477,9000000.0
2009-10-29 04:31:00,2.04445,2.04469,2.04445,2.04456,10000000.0
2009-10-29 04:32:00,2.04429,2.04491,2.04429,2.04491,8000000.0
2009-10-29 04:33:00,2.04498,2.04498,2.04472,2.04472,8000000.0
2009-10-29 04:34:00,2.0448,2.04491,2.04468,2.04491,7000000.0
2009-10-29 04:35:00,2.04504,2.04541,2.04504,2.04534,7000000.0
2009-10-29 04:36:00,2.04539,2.04565,2.0453,2.04565,8000000.0
2009-10-29 04:37:00,2.04622,2.04624,2.04605,2.04605,5000000.0
2009-10-29 04:38:00,2.04618,2.04637,2.04609,2.04637,9000000.0
2009-10-29 04:39:00,2.04648,2.04692,2.0462,2.0462,9000000.0
2009-10-29 04:40:00,2.04633,2.04633,2.04596,2.04596,7000000.0
2009-10-29 04:41:00,2.04603,2.04617,2.04603,2.04612,8000000.0
2009-10-29 04:42:00,2.0464,2.04667,2.0464,2.04644,7000000.0
2009-10-29 04:43:00,2.04634,2.04636,2.04598,2.04613,11000000.0
2009-10-29 04:44:00,2.04612,2.04612,2.04596,2.046,5000000.0
2009-10-29 04:45:00,2.04607,2.0462,2.04596,2.0462,11000000.0
2009-10-29 04:46:00,2.04614,2.04614,2.0459,2.0459,7000000.0
2009-10-29 04:47:00,2.04589,2.04589,2.04568,2.04568,6000000.0
2009-10-29 04:48:00,2.04564,2.04564,2.04513,2.04513,7000000.0
2009-10-29 04:49:00,2.04534,2.04534,2.04498,2.0452,11000000.0
2009-10-29 04:50:00,2.04527,2.04557,2.04527,2.04557,9000000.0
2009-10-29 04:51:00,2.04545,2.0455,2.04537,2.04544,7000000.0
2009-10-29 04:52:00,2.04538,2.04549,2.04532,2.04541,5000000.0
2009-10-29 04:53:00,2.04513,2.0465,2.04499,2.0465,9000000.0
2009-10-29 04:54:00,2.04528,2.04528,2.04499,2.04499,8000000.0
2009-10-29 04:55:00,2.04512,2.04553,2.04512,2.04545,8000000.0
2009-10-29 04:56:00,2.04563,2.04615,2.04563,2.04615,6000000.0
2009-10-29 04:57:00,2.04604,2.0462,2.04604,2.0462,8000000.0
2009-10-29 04:58:00,2.04581,2.04581,2.04558,2.04565,8000000.0
2009-10-29 04:59:00,2.04566,2.04596,2.04566,2.04596,8000000.0
2009-10-29 05:00:00,2.04579,2.0459,2.04567,2.04567,7000000.0
2009-10-29 05:01:00,2.04594,2.04594,2.04577,2.04578,6000000.0
2009-10-29 05:02:00,2.04599,2.04646,2.04599,2.04646,7000000.0
2009-10-29 05:03:00,2.04634,2.04647,2.04634,2.04644,7000000.0
2009-10-29 05:04:00,2.04585,2.0461,2.04585,2.0461,7000000.0
2009-10-29 05:05:00,2.04605,2.04643,2.04605,2.04643,5000000.0
2009-10-29 05:06:00,2.04662,2.04665,2.04654,2.04657,8000000.0
2009-10-29 05:07:00,2.04665,2.04679,2.04651,2.04679,8000000.0
2009-10-29 05:08:00,2.04679,2.04682,2.04667,2.04674,10000000.0
2009-10-29 05:09:00,2.04709,2.04725,2.04703,2.04721,7000000.0
2009-10-29 05:10:00,2.0475,2.04753,2.0474,2.0474,7000000.0
2009-10-29 05:11:00,2.04756,2.04774,2.04745,2.04765,8000000.0
2009-10-29 05:12:00,2.04775,2.04789,2.04705,2.04723,11000000.0
2009-10-29 05:13:00,2.04811,2.04817,2.048,2.048,8000000.0
2009-10-29 05:14:00,2.04798,2.04799,2.04775,2.04782,7000000.0
2009-10-29 05:15:00,2.04784,2.04803,2.04784,2.048,7000000.0
2009-10-29 05:16:00,2.04788,2.04827,2.04788,2.04808,7000000.0
2009-10-29 05:17:00,2.04809,2.04844,2.04809,2.04844,7000000.0
2009-10-29 05:18:00,2.04862,2.04954,2.04862,2.04954,8000000.0
2009-10-29 05:19:00,2.04963,2.05002,2.0496,2.05002,5000000.0
2009-10-29 05:20:00,2.05028,2.05039,2.05002,2.05002,9000000.0
2009-10-29 05:21:00,2.04991,2.04994,2.04977,2.04977,8000000.0
2009-10-29 05:22:00,2.04987,2.05026,2.04987,2.05021,7000000.0
2009-10-29 05:23:00,2.04994,2.04995,2.04985,2.04985,10000000.0
2009-10-29 05:24:00,2.04972,2.04984,2.04967,2.04979,8000000.0
2009-10-29 05:25:00,2.04966,2.04966,2.04921,2.04921,7000000.0
2009-10-29 05:26:00,2.04912,2.04912,2.04889,2.04899,7000000.0
2009-10-29 05:27:00,2.04894,2.04907,2.0489,2.0489,8000000.0
2009-10-29 05:28:00,2.04913,2.04917,2.04892,2.04893,9000000.0
2009-10-29 05:29:00,2.04895,2.04901,2.04845,2.04845,7000000.0
2009-10-29 05:30:00,2.04851,2.04868,2.04851,2.0486,10000000.0
2009-10-29 05:31:00,2.049,2.04923,2.0489,2.04923,8000000.0
2009-10-29 05:32:00,2.0494,2.04952,2.04928,2.0493,8000000.0
2009-10-29 05:33:00,2.04919,2.04928,2.04897,2.04909,9000000.0
2009-10-29 05:34:00,2.04898,2.0492,2.04879,2.0492,8000000.0
2009-10-29 05:35:00,2.04893,2.04893,2.04824,2.04824,7000000.0
2009-10-29 05:36:00,2.04845,2.04845,2.04841,2.04845,5000000.0
2009-10-29 05:37:00,2.04848,2.04872,2.04845,2.04872,7000000.0
2009-10-29 05:38:00,2.04867,2.04907,2.04867,2.04907,9000000.0
2009-10-29 05:39:00,2.04915,2.04923,2.04915,2.0492,7000000.0
2009-10-29 05:40:00,2.04926,2.0496,2.04924,2.0496,7000000.0
2009-10-29 05:41:00,2.04961,2.04961,2.04937,2.04946,8000000.0
2009-10-29 05:42:00,2.04925,2.04925,2.04882,2.04882,7000000.0
2009-10-29 05:43:00,2.04873,2.04881,2.04854,2.04876,6000000.0
2009-10-29 05:44:00,2.04883,2.0489,2.0468,2.04872,8000000.0
2009-10-29 05:45:00,2.04866,2.04889,2.04861,2.04877,11000000.0
2009-10-29 05:46:00,2.04872,2.04886,2.04872,2.04876,7000000.0
2009-10-29 05:47:00,2.04875,2.04885,2.04875,2.04881,8000000.0
2009-10-29 05:48:00,2.04875,2.04905,2.04875,2.04904,6000000.0
2009-10-29 05:49:00,2.04893,2.04903,2.04885,2.04892,8000000.0
2009-10-29 05:50:00,2.04901,2.0494,2.04901,2.0492,9000000.0
2009-10-29 05:51:00,2.04919,2.04919,2.04898,2.04914,8000000.0
2009-10-29 05:52:00,2.04912,2.04925,2.04889,2.04889,8000000.0
2009-10-29 05:53:00,2.0487,2.04899,2.0487,2.04899,7000000.0
2009-10-29 05:54:00,2.04898,2.04925,2.04898,2.04925,5000000.0
2009-10-29 05:55:00,2.049,2.04918,2.049,2.04918,5000000.0
2009-10-29 05:56:00,2.04927,2.04959,2.04923,2.04959,11000000.0
2009-10-29 05:57:00,2.0501,2.05031,2.0501,2.05028,8000000.0
2009-10-29 05:58:00,2.05041,2.05063,2.05026,2.05063,9000000.0
2009-10-29 05:59:00,2.05072,2.05078,2.05057,2.05078,5000000.0
2009-10-29 06:00:00,2.05039,2.05064,2.04995,2.05039,8000000.0
2009-10-29 06:01:00,2.05096,2.05141,2.05096,2.05127,7000000.0
2009-10-29 06:02:00,2.05151,2.05172,2.05142,2.05172,7000000.0
2009-10-29 06:03:00,2.052,2.05204,2.0517,2.05197,8000000.0
2009-10-29 06:04:00,2.0523,2.05259,2.0523,2.05241,7000000.0
2009-10-29 06:05:00,2.05234,2.05237,2.052,2.05237,7000000.0
2009-10-29 06:06:00,2.05217,2.05224,2.0521,2.0521,5000000.0
2009-10-29 06:07:00,2.05226,2.05239,2.05221,2.05221,7000000.0
2009-10-29 06:08:00,2.05209,2.05224,2.05209,2.05211,7000000.0
2009-10-29 06:09:00,2.05203,2.05249,2.05203,2.05249,8000000.0
2009-10-29 06:10:00,2.05224,2.05232,2.05204,2.05232,8000000.0
2009-10-29 06:11:00,2.05237,2.05237,2.05155,2.05207,9000000.0
2009-10-29 06:12:00,2.05246,2.05247,2.05235,2.05247,8000000.0
2009-10-29 06:13:00,2.05246,2.05254,2.05244,2.05247,8000000.0
2009-10-29 06:14:00,2.05224,2.05224,2.05199,2.05208,10000000.0
2009-10-29 06:15:00,2.0521,2.0521,2.05182,2.05182,8000000.0
2009-10-29 06:16:00,2.0519,2.05198,2.05173,2.05173,6000000.0
2009-10-29 06:17:00,2.05154,2.05178,2.05154,2.05161,7000000.0
2009-10-29 06:18:00,2.05159,2.05159,2.05112,2.05112,5000000.0
2009-10-29 06:19:00,2.05066,2.05078,2.05043,2.05043,7000000.0
2009-10-29 06:20:00,2.05005,2.05005,2.04985,2.04985,9000000.0
2009-10-29 06:21:00,2.04972,2.04972,2.0494,2.04961,8000000.0
2009-10-29 06:22:00,2.04956,2.0497,2.0495,2.0495,8000000.0
2009-10-29 06:23:00,2.04941,2.04958,2.0494,2.04951,8000000.0
2009-10-29 06:24:00,2.04951,2.04951,2.04925,2.04941,11000000.0
2009-10-29 06:25:00,2.0492,2.0495,2.04892,2.04931,11000000.0
2009-10-29 06:26:00,2.04992,2.05054,2.04965,2.05054,11000000.0
2009-10-29 06:27:00,2.05049,2.05049,2.04998,2.04998,7000000.0
2009-10-29 06:28:00,2.04976,2.05055,2.04976,2.05055,8000000.0
2009-10-29 06:29:00,2.05067,2.05099,2.05067,2.05094,8000000.0
2009-10-29 06:30:00,2.05093,2.05093,2.0502,2.0502,8000000.0
2009-10-29 06:31:00,2.04993,2.05,2.04982,2.04997,7000000.0
2009-10-29 06:32:00,2.04998,2.0503,2.04985,2.0503,7000000.0
2009-10-29 06:33:00,2.04995,2.05016,2.04995,2.05016,7000000.0
2009-10-29 06:34:00,2.05021,2.05022,2.05015,2.05018,7000000.0
2009-10-29 06:35:00,2.04987,2.05043,2.04987,2.05043,8000000.0
2009-10-29 06:36:00,2.05051,2.0506,2.05038,2.05058,7000000.0
2009-10-29 06:37:00,2.05054,2.05054,2.05022,2.05035,10000000.0
2009-10-29 06:38:00,2.05039,2.05068,2.05039,2.0506,5000000.0
2009-10-29 06:39:00,2.05075,2.0508,2.05055,2.05055,5000000.0
2009-10-29 06:40:00,2.0506,2.05074,2.04992,2.05065,9000000.0
2009-10-29 06:41:00,2.05027,2.05041,2.04957,2.04958,7000000.0
2009-10-29 06:42:00,2.05043,2.05044,2.05034,2.05043,5000000.0
2009-10-29 06:43:00,2.0499,2.05031,2.04967,2.04967,7000000.0
2009-10-29 06:44:00,2.05023,2.05034,2.05016,2.05018,8000000.0
2009-10-29 06:45:00,2.05018,2.05031,2.05018,2.05031,6000000.0
2009-10-29 06:46:00,2.04992,2.04992,2.04987,2.0499,5000000.0
2009-10-29 06:47:00,2.05003,2.05014,2.0496,2.0496,8000000.0
2009-10-29 06:48:00,2.04932,2.04949,2.04932,2.04942,7000000.0
2009-10-29 06:49:00,2.04933,2.04933,2.04917,2.04917,8000000.0
2009-10-29 06:50:00,2.0491,2.0491,2.04856,2.04856,10000000.0
2009-10-29 06:51:00,2.04879,2.04895,2.04876,2.04884,10000000.0
2009-10-29 06:52:00,2.04868,2.04879,2.04863,2.04878,8000000.0
2009-10-29 06:53:00,2.04865,2.04879,2.04855,2.04869,8000000.0
2009-10-29 06:54:00,2.04917,2.04947,2.04916,2.04947,8000000.0
2009-10-29 06:55:00,2.04894,2.04903,2.04859,2.04887,11000000.0
2009-10-29 06:56:00,2.04939,2.04939,2.04906,2.04922,8000000.0
2009-10-29 06:57:00,2.0493,2.04952,2.04929,2.04952,7000000.0
2009-10-29 06:58:00,2.04966,2.04966,2.04922,2.04922,7000000.0
2009-10-29 06:59:00,2.04852,2.04852,2.04809,2.04845,6000000.0
2009-10-29 07:00:00,2.04865,2.04882,2.04865,2.04877,7000000.0
2009-10-29 07:01:00,2.04874,2.04874,2.04853,2.04853,5000000.0
2009-10-29 07:02:00,2.04863,2.04863,2.04826,2.04833,6000000.0
2009-10-29 07:03:00,2.04844,2.04855,2.04844,2.04855,5000000.0
2009-10-29 07:04:00,2.0486,2.04877,2.04847,2.04847,8000000.0
2009-10-29 07:05:00,2.04839,2.04844,2.04829,2.04835,11000000.0
2009-10-29 07:06:00,2.04819,2.04828,2.04792,2.04828,11000000.0
2009-10-29 07:07:00,2.04814,2.04814,2.04776,2.04797,5000000.0
2009-10-29 07:08:00,2.04809,2.04856,2.04795,2.04856,5000000.0
2009-10-29 07:09:00,2.0488,2.04906,2.0488,2.04906,8000000.0
2009-10-29 07:10:00,2.04891,2.04915,2.04891,2.04915,7000000.0
2009-10-29 07:11:00,2.04881,2.04881,2.04849,2.0485,10000000.0
2009-10-29 07:12:00,2.04831,2.04834,2.04815,2.04815,5000000.0
2009-10-29 07:13:00,2.04806,2.04806,2.04793,2.04793,8000000.0
2009-10-29 07:14:00,2.04775,2.04798,2.04775,2.04785,7000000.0
2009-10-29 07:15:00,2.04801,2.04811,2.04792,2.048,10000000.0
2009-10-29 07:16:00,2.04791,2.04805,2.04785,2.04805,8000000.0
2009-10-29 07:17:00,2.04789,2.04812,2.04789,2.04803,5000000.0
2009-10-29 07:18:00,2.04798,2.04822,2.04798,2.04822,8000000.0
2009-10-29 07:19:00,2.04827,2.04827,2.04799,2.04799,8000000.0
2009-10-29 07:20:00,2.04755,2.04764,2.04727,2.04727,9000000.0
2009-10-29 07:21:00,2.04713,2.04724,2.0471,2.0471,5000000.0
2009-10-29 07:22:00,2.04694,2.04711,2.0469,2.04711,11000000.0
2009-10-29 07:23:00,2.04722,2.04725,2.04706,2.04706,7000000.0
2009-10-29 07:24:00,2.04714,2.04714,2.04681,2.04681,9000000.0
2009-10-29 07:25:00,2.04711,2.04719,2.04711,2.04711,8000000.0
2009-10-29 07:26:00,2.04721,2.04727,2.04708,2.04721,7000000.0
2009-10-29 07:27:00,2.04698,2.04698,2.04679,2.04682,7000000.0
2009-10-29 07:28:00,2.04676,2.04676,2.04662,2.04671,7000000.0
2009-10-29 07:29:00,2.04652,2.04693,2.04652,2.04678,8000000.0
2009-10-29 07:30:00,2.04673,2.0468,2.04663,2.04674,8000000.0
2009-10-29 07:31:00,2.0467,2.04681,2.04657,2.04681,7000000.0
2009-10-29 07:32:00,2.04662,2.04662,2.04639,2.04639,5000000.0
2009-10-29 07:33:00,2.04634,2.04649,2.04634,2.04634,8000000.0
2009-10-29 07:34:00,2.04632,2.04655,2.0463,2.04645,11000000.0
2009-10-29 07:35:00,2.04665,2.04685,2.04665,2.04679,8000000.0
2009-10-29 07:36:00,2.0467,2.04708,2.04666,2.04708,7000000.0
2009-10-29 07:37:00,2.04708,2.0472,2.04701,2.04707,7000000.0
2009-10-29 07:38:00,2.04672,2.04688,2.04656,2.04688,11000000.0
2009-10-29 07:39:00,2.04692,2.04693,2.04683,2.04687,7000000.0
2009-10-29 07:40:00,2.04686,2.04712,2.04686,2.04705,8000000.0
2009-10-29 07:41:00,2.04683,2.04684,2.04665,2.04665,9000000.0
2009-10-29 07:42:00,2.0462,2.0462,2.04581,2.04594,11000000.0
2009-10-29 07:43:00,2.04574,2.04574,2.04536,2.04536,7000000.0
2009-10-29 07:44:00,2.04541,2.04563,2.04494,2.04504,7000000.0
2009-10-29 07:45:00,2.04536,2.04615,2.04533,2.04613,9000000.0
2009-10-29 07:46:00,2.04602,2.04635,2.04564,2.0459,10000000.0
2009-10-29 07:47:00,2.04633,2.04678,2.04611,2.04678,7000000.0
2009-10-29 07:48:00,2.0455,2.0461,2.0455,2.04605,8000000.0
2009-10-29 07:49:00,2.04659,2.04668,2.04622,2.04668,8000000.0
2009-10-29 07:50:00,2.04678,2.04699,2.04599,2.04614,7000000.0
2009-10-29 07:51:00,2.04636,2.04671,2.04628,2.04671,8000000.0
2009-10-29 07:52:00,2.04741,2.04741,2.0453,2.04622,10000000.0
2009-10-29 07:53:00,2.04666,2.04666,2.04625,2.04625,5000000.0
2009-10-29 07:54:00,2.04607,2.04646,2.04592,2.0464,10000000.0
2009-10-29 07:55:00,2.04642,2.04686,2.04642,2.04683,9000000.0
2009-10-29 07:56:00,2.04704,2.04742,2.04704,2.04742,6000000.0
2009-10-29 07:57:00,2.04741,2.04755,2.04695,2.04723,7000000.0
2009-10-29 07:58:00,2.04782,2.04782,2.04719,2.04719,7000000.0
2009-10-29 07:59:00,2.04692,2.04702,2.04669,2.04697,7000000.0
2009-10-29 08:00:00,2.04655,2.04676,2.0462,2.04671,8000000.0
2009-10-29 08:01:00,2.04701,2.04729,2.04699,2.04729,10000000.0
2009-10-29 08:02:00,2.04741,2.04743,2.04735,2.04737,7000000.0
2009-10-29 08:03:00,2.04727,2.0474,2.0471,2.04727,8000000.0
2009-10-29 08:04:00,2.04706,2.0471,2.0469,2.0469,8000000.0
2009-10-29 08:05:00,2.04689,2.04707,2.04677,2.04707,8000000.0
2009-10-29 08:06:00,2.047,2.047,2.04677,2.04685,7000000.0
2009-10-29 08:07:00,2.047,2.04718,2.04699,2.04718,7000000.0
2009-10-29 08:08:00,2.04703,2.04703,2.04686,2.04694,7000000.0
2009-10-29 08:09:00,2.0469,2.04696,2.04679,2.04688,7000000.0
2009-10-29 08:10:00,2.04686,2.04686,2.04613,2.04623,7000000.0
2009-10-29 08:11:00,2.04689,2.04689,2.04625,2.04625,8000000.0
2009-10-29 08:12:00,2.04611,2.04611,2.04561,2.04561,6000000.0
2009-10-29 08:13:00,2.04563,2.04584,2.04563,2.04584,7000000.0
2009-10-29 08:14:00,2.04613,2.04706,2.04613,2.04706,9000000.0
2009-10-29 08:15:00,2.04734,2.04823,2.04734,2.0481,8000000.0
2009-10-29 08:16:00,2.04845,2.04876,2.04829,2.04876,11000000.0
2009-10-29 08:17:00,2.04894,2.04898,2.04886,2.04888,7000000.0
2009-10-29 08:18:00,2.04883,2.04884,2.04857,2.04872,9000000.0
2009-10-29 08:19:00,2.0488,2.0488,2.04833,2.0487,7000000.0
2009-10-29 08:20:00,2.04839,2.04854,2.04829,2.04829,8000000.0
2009-10-29 08:21:00,2.04808,2.04813,2.04801,2.04801,8000000.0
2009-10-29 08:22:00,2.0479,2.0479,2.04771,2.04774,8000000.0
2009-10-29 08:23:00,2.04776,2.04791,2.04771,2.04771,7000000.0
2009-10-29 08:24:00,2.04787,2.04807,2.04787,2.04807,7000000.0
2009-10-29 08:25:00,2.04806,2.04847,2.04806,2.04838,11000000.0
2009-10-29 08:26:00,2.04821,2.04821,2.0477,2.0477,7000000.0
2009-10-29 08:27:00,2.04789,2.04789,2.04764,2.0477,10000000.0
2009-10-29 08:28:00,2.0477,2.0477,2.04701,2.04701,7000000.0
2009-10-29 08:29:00,2.04702,2.04722,2.04699,2.0472,10000000.0
2009-10-29 08:30:00,2.04714,2.04719,2.047,2.047,7000000.0
2009-10-29 08:31:00,2.04696,2.04706,2.04692,2.04706,10000000.0
2009-10-29 08:32:00,2.04683,2.04683,2.04656,2.04656,8000000.0
2009-10-29 08:33:00,2.04662,2.04678,2.04662,2.04673,7000000.0
2009-10-29 08:34:00,2.04678,2.04692,2.04678,2.04692,6000000.0
2009-10-29 08:35:00,2.04686,2.04699,2.04664,2.04699,6000000.0
2009-10-29 08:36:00,2.04782,2.04782,2.04736,2.04778,8000000.0
2009-10-29 08:37:00,2.04788,2.04788,2.04765,2.04765,6000000.0
2009-10-29 08:38:00,2.0475,2.04752,2.04736,2.04736,10000000.0
2009-10-29 08:39:00,2.04731,2.04778,2.04705,2.04705,11000000.0
2009-10-29 08:40:00,2.04691,2.04691,2.04648,2.04652,8000000.0
2009-10-29 08:41:00,2.04656,2.04682,2.04652,2.04652,11000000.0
2009-10-29 08:42:00,2.04733,2.04733,2.04705,2.04709,10000000.0
2009-10-29 08:43:00,2.04686,2.04704,2.04686,2.04704,8000000.0
2009-10-29 08:44:00,2.04678,2.0468,2.04662,2.0468,8000000.0
2009-10-29 08:45:00,2.04643,2.04648,2.04627,2.04631,8000000.0
2009-10-29 08:46:00,2.04639,2.04673,2.04528,2.0463,6000000.0
2009-10-29 08:47:00,2.04677,2.04677,2.04663,2.04675,7000000.0
2009-10-29 08:48:00,2.04664,2.04673,2.04641,2.04641,10000000.0
2009-10-29 08:49:00,2.04643,2.04643,2.04577,2.04592,11000000.0
2009-10-29 08:50:00,2.04632,2.04664,2.04632,2.04651,7000000.0
2009-10-29 08:51:00,2.04649,2.04665,2.04649,2.04664,8000000.0
2009-10-29 08:52:00,2.04682,2.04716,2.04672,2.04716,9000000.0
2009-10-29 08:53:00,2.04726,2.04744,2.04665,2.04703,8000000.0
2009-10-29 08:54:00,2.04671,2.04693,2.04665,2.04674,8000000.0
2009-10-29 08:55:00,2.04634,2.04634,2.04595,2.04615,8000000.0
2009-10-29 08:56:00,2.04572,2.04593,2.04529,2.04529,7000000.0
2009-10-29 08:57:00,2.04516,2.04537,2.04444,2.04444,8000000.0
2009-10-29 08:58:00,2.04426,2.04452,2.04426,2.04435,7000000.0
2009-10-29 08:59:00,2.04442,2.04442,2.04416,2.04416,6000000.0
2009-10-29 09:00:00,2.04384,2.04389,2.04372,2.04389,8000000.0
2009-10-29 09:01:00,2.0438,2.0438,2.04332,2.04332,9000000.0
2009-10-29 09:02:00,2.04287,2.04289,2.04257,2.04289,10000000.0
2009-10-29 09:03:00,2.04292,2.04292,2.04222,2.04222,7000000.0
2009-10-29 09:04:00,2.0423,2.0423,2.04183,2.04183,7000000.0
2009-10-29 09:05:00,2.04163,2.04193,2.04157,2.04157,7000000.0
2009-10-29 09:06:00,2.0418,2.04197,2.04161,2.04161,11000000.0
2009-10-29 09:07:00,2.04151,2.04151,2.04061,2.04061,8000000.0
2009-10-29 09:08:00,2.04084,2.04084,2.04061,2.04074,5000000.0
2009-10-29 09:09:00,2.04026,2.04026,2.03947,2.03947,11000000.0
2009-10-29 09:10:00,2.03931,2.03945,2.03855,2.03855,7000000.0
2009-10-29 09:11:00,2.03833,2.0389,2.03833,2.0389,9000000.0
2009-10-29 09:12:00,2.0393,2.03998,2.0393,2.03963,8000000.0
2009-10-29 09:13:00,2.03951,2.03971,2.03946,2.03965,9000000.0
2009-10-29 09:14:00,2.0397,2.03996,2.03966,2.03996,11000000.0
2009-10-29 09:15:00,2.03982,2.03982,2.03949,2.03968,7000000.0
2009-10-29 09:16:00,2.04024,2.04064,2.04023,2.04064,8000000.0
2009-10-29 09:17:00,2.041,2.041,2.04049,2.04061,11000000.0
2009-10-29 09:18:00,2.04077,2.04094,2.04075,2.04075,8000000.0
2009-10-29 09:19:00,2.04043,2.04052,2.03999,2.03999,7000000.0
2009-10-29 09:20:00,2.0402,2.04078,2.0402,2.04078,7000000.0
2009-10-29 09:21:00,2.04124,2.04124,2.04086,2.04108,8000000.0
2009-10-29 09:22:00,2.04128,2.04128,2.04093,2.04101,8000000.0
2009-10-29 09:23:00,2.041,2.04108,2.04097,2.04108,7000000.0
2009-10-29 09:24:00,2.04102,2.04122,2.04097,2.04106,8000000.0
2009-10-29 09:25:00,2.04084,2.04084,2.04041,2.04041,7000000.0
2009-10-29 09:26:00,2.04011,2.04018,2.03995,2.04007,11000000.0
2009-10-29 09:27:00,2.04013,2.04013,2.03975,2.03976,11000000.0
2009-10-29 09:28:00,2.03932,2.03952,2.03928,2.03952,9000000.0
2009-10-29 09:29:00,2.0397,2.03985,2.03944,2.03956,8000000.0
2009-10-29 09:30:00,2.03978,2.04008,2.03971,2.04007,7000000.0
2009-10-29 09:31:00,2.04049,2.04054,2.04018,2.04018,7000000.0
2009-10-29 09:32:00,2.04041,2.04085,2.04041,2.04067,7000000.0
2009-10-29 09:33:00,2.04101,2.04126,2.04092,2.04126,8000000.0
2009-10-29 09:34:00,2.04109,2.04111,2.04086,2.04086,7000000.0
2009-10-29 09:35:00,2.04092,2.04112,2.0409,2.0411,10000000.0
2009-10-29 09:36:00,2.04083,2.04083,2.03997,2.03997,8000000.0
2009-10-29 09:37:00,2.03939,2.03965,2.03933,2.03965,11000000.0
2009-10-29 09:38:00,2.03968,2.03979,2.03793,2.03966,11000000.0
2009-10-29 09:39:00,2.03884,2.03884,2.03866,2.03871,7000000.0
2009-10-29 09:40:00,2.03849,2.03849,2.03807,2.03815,9000000.0
2009-10-29 09:41:00,2.03799,2.03803,2.03765,2.03765,8000000.0
2009-10-29 09:42:00,2.03731,2.03734,2.03715,2.03734,6000000.0
2009-10-29 09:43:00,2.03701,2.03722,2.03696,2.03696,11000000.0
2009-10-29 09:44:00,2.03703,2.03703,2.03607,2.03607,8000000.0
2009-10-29 09:45:00,2.03589,2.03592,2.03559,2.03592,6000000.0
2009-10-29 09:46:00,2.0356,2.0356,2.03511,2.03516,11000000.0
2009-10-29 09:47:00,2.03552,2.03552,2.03505,2.03505,9000000.0
2009-10-29 09:48:00,2.03486,2.03493,2.03481,2.0349,7000000.0
2009-10-29 09:49:00,2.03426,2.03445,2.03413,2.0343,11000000.0
2009-10-29 09:50:00,2.03487,2.0353,2.03487,2.0353,8000000.0
2009-10-29 09:51:00,2.03549,2.03596,2.0353,2.03596,8000000.0
2009-10-29 09:52:00,2.03578,2.03603,2.0355,2.0355,8000000.0
2009-10-29 09:53:00,2.03512,2.03547,2.03512,2.03535,10000000.0
2009-10-29 09:54:00,2.03533,2.03533,2.03483,2.03492,10000000.0
2009-10-29 09:55:00,2.03533,2.0356,2.03519,2.0356,8000000.0
2009-10-29 09:56:00,2.0358,2.03639,2.03577,2.03639,10000000.0
2009-10-29 09:57:00,2.03675,2.03707,2.03675,2.03707,8000000.0
2009-10-29 09:58:00,2.03728,2.03729,2.03705,2.03705,5000000.0
2009-10-29 09:59:00,2.03688,2.03688,2.03667,2.03676,6000000.0
2009-10-29 10:00:00,2.03746,2.03747,2.03702,2.03712,10000000.0
2009-10-29 10:01:00,2.03685,2.03685,2.03631,2.03631,10000000.0
2009-10-29 10:02:00,2.03564,2.03595,2.03557,2.03572,10000000.0
2009-10-29 10:03:00,2.03569,2.03604,2.03569,2.0357,7000000.0
2009-10-29 10:04:00,2.03555,2.03562,2.03486,2.03486,7000000.0
2009-10-29 10:05:00,2.03416,2.03444,2.03416,2.03444,11000000.0
2009-10-29 10:06:00,2.03457,2.03457,2.03417,2.03417,7000000.0
2009-10-29 10:07:00,2.03501,2.0357,2.03501,2.0357,7000000.0
2009-10-29 10:08:00,2.03602,2.03602,2.03546,2.03588,7000000.0
2009-10-29 10:09:00,2.03577,2.03686,2.03577,2.03686,7000000.0
2009-10-29 10:10:00,2.03798,2.03866,2.03798,2.03859,7000000.0
2009-10-29 10:11:00,2.03869,2.03893,2.03844,2.03844,7000000.0
2009-10-29 10:12:00,2.03852,2.03859,2.0379,2.03797,8000000.0
2009-10-29 10:13:00,2.03732,2.03743,2.03702,2.03743,8000000.0
2009-10-29 10:14:00,2.03753,2.03753,2.03611,2.03611,7000000.0
2009-10-29 10:15:00,2.03603,2.03627,2.03563,2.03563,10000000.0
2009-10-29 10:16:00,2.03545,2.03547,2.03503,2.03503,7000000.0
2009-10-29 10:17:00,2.03501,2.03501,2.03445,2.0345,11000000.0
2009-10-29 10:18:00,2.03433,2.03468,2.03433,2.03448,8000000.0
2009-10-29 10:19:00,2.03405,2.03405,2.03288,2.03288,9000000.0
2009-10-29 10:20:00,2.03238,2.03238,2.03161,2.03165,7000000.0
2009-10-29 10:21:00,2.03111,2.03134,2.03066,2.03066,8000000.0
2009-10-29 10:22:00,2.03031,2.03063,2.03031,2.03063,7000000.0
2009-10-29 10:23:00,2.03069,2.03102,2.03062,2.03062,7000000.0
2009-10-29 10:24:00,2.0309,2.03093,2.03064,2.03093,7000000.0
2009-10-29 10:25:00,2.03096,2.03107,2.03082,2.03093,9000000.0
2009-10-29 10:26:00,2.03066,2.0309,2.03066,2.0309,11000000.0
2009-10-29 10:27:00,2.03107,2.03127,2.03096,2.03127,8000000.0
2009-10-29 10:28:00,2.03128,2.03131,2.03094,2.03094,9000000.0
2009-10-29 10:29:00,2.03078,2.03098,2.03061,2.03061,8000000.0
2009-10-29 10:30:00,2.03026,2.03107,2.03026,2.03107,8000000.0
2009-10-29 10:31:00,2.03131,2.03131,2.03095,2.03119,7000000.0
2009-10-29 10:32:00,2.03152,2.03171,2.03141,2.03168,9000000.0
2009-10-29 10:33:00,2.03205,2.03205,2.03184,2.03197,7000000.0
2009-10-29 10:34:00,2.03207,2.03207,2.03154,2.03161,7000000.0
2009-10-29 10:35:00,2.03092,2.03109,2.03086,2.03109,7000000.0
2009-10-29 10:36:00,2.03105,2.03111,2.03095,2.03102,8000000.0
2009-10-29 10:37:00,2.03088,2.03088,2.03061,2.03061,8000000.0
2009-10-29 10:38:00,2.03064,2.03081,2.03055,2.03065,10000000.0
2009-10-29 10:39:00,2.03083,2.03085,2.03057,2.03081,8000000.0
2009-10-29 10:40:00,2.03092,2.03128,2.03092,2.03125,7000000.0
2009-10-29 10:41:00,2.03152,2.03201,2.03152,2.03201,5000000.0
2009-10-29 10:42:00,2.03238,2.03264,2.03238,2.0324,7000000.0
2009-10-29 10:43:00,2.03272,2.03291,2.03267,2.03291,10000000.0
2009-10-29 10:44:00,2.03268,2.03268,2.03238,2.03247,7000000.0
2009-10-29 10:45:00,2.03276,2.03298,2.03271,2.03296,8000000.0
2009-10-29 10:46:00,2.03307,2.03323,2.03307,2.03314,8000000.0
2009-10-29 10:47:00,2.03329,2.0335,2.03319,2.03338,7000000.0
2009-10-29 10:48:00,2.03373,2.03373,2.0333,2.03332,8000000.0
2009-10-29 10:49:00,2.03354,2.03354,2.03329,2.03337,9000000.0
2009-10-29 10:50:00,2.03283,2.03283,2.03205,2.03205,8000000.0
2009-10-29 10:51:00,2.03152,2.03152,2.03112,2.03134,9000000.0
2009-10-29 10:52:00,2.03101,2.03101,2.03023,2.03023,8000000.0
2009-10-29 10:53:00,2.03023,2.03026,2.02873,2.02873,9000000.0
2009-10-29 10:54:00,2.02867,2.02867,2.02799,2.02831,10000000.0
2009-10-29 10:55:00,2.0288,2.02908,2.02877,2.02878,7000000.0
2009-10-29 10:56:00,2.02914,2.02978,2.02784,2.02934,7000000.0
2009-10-29 10:57:00,2.0296,2.02963,2.02932,2.02932,8000000.0
2009-10-29 10:58:00,2.02942,2.02977,2.02942,2.02953,7000000.0
2009-10-29 10:59:00,2.02993,2.03038,2.02993,2.03038,5000000.0
2009-10-29 11:00:00,2.03113,2.03162,2.03006,2.03006,7000000.0
2009-10-29 11:01:00,2.03075,2.03078,2.03058,2.03078,5000000.0
2009-10-29 11:02:00,2.03055,2.03055,2.03038,2.03045,7000000.0
2009-10-29 11:03:00,2.03072,2.03097,2.03072,2.03089,11000000.0
2009-10-29 11:04:00,2.03063,2.03063,2.03045,2.03045,11000000.0
2009-10-29 11:05:00,2.03066,2.03066,2.03048,2.03048,7000000.0
2009-10-29 11:06:00,2.03022,2.0303,2.03017,2.0303,9000000.0
2009-10-29 11:07:00,2.0304,2.0304,2.03016,2.03016,7000000.0
2009-10-29 11:08:00,2.03021,2.03021,2.02968,2.02975,9000000.0
2009-10-29 11:09:00,2.0293,2.0293,2.02873,2.02873,8000000.0
2009-10-29 11:10:00,2.02841,2.02847,2.02818,2.02818,8000000.0
2009-10-29 11:11:00,2.02845,2.02847,2.02789,2.02789,10000000.0
2009-10-29 11:12:00,2.0272,2.02788,2.0272,2.02788,7000000.0
2009-10-29 11:13:00,2.02807,2.02826,2.02773,2.02826,11000000.0
2009-10-29 11:14:00,2.02858,2.02908,2.02858,2.02908,11000000.0
2009-10-29 11:15:00,2.02928,2.0298,2.02924,2.0298,7000000.0
2009-10-29 11:16:00,2.02953,2.02968,2.02952,2.02952,7000000.0
2009-10-29 11:17:00,2.02896,2.02896,2.02816,2.0284,7000000.0
2009-10-29 11:18:00,2.02866,2.02871,2.02839,2.02869,10000000.0
2009-10-29 11:19:00,2.02849,2.02862,2.02849,2.02856,11000000.0
2009-10-29 11:20:00,2.02836,2.02852,2.02836,2.02852,8000000.0
2009-10-29 11:21:00,2.02855,2.02877,2.02843,2.02843,7000000.0
2009-10-29 11:22:00,2.02828,2.02828,2.02814,2.02814,8000000.0
2009-10-29 11:23:00,2.02785,2.02789,2.02768,2.02768,5000000.0
2009-10-29 11:24:00,2.02741,2.02759,2.02703,2.02703,7000000.0
2009-10-29 11:25:00,2.02708,2.02727,2.02634,2.02634,8000000.0
2009-10-29 11:26:00,2.02651,2.02694,2.02644,2.02692,11000000.0
2009-10-29 11:27:00,2.0272,2.02729,2.02698,2.0271,8000000.0
2009-10-29 11:28:00,2.02731,2.02752,2.02731,2.02738,7000000.0
2009-10-29 11:29:00,2.02718,2.02746,2.02683,2.02746,8000000.0
2009-10-29 11:30:00,2.02821,2.0288,2.02821,2.0288,7000000.0
2009-10-29 11:31:00,2.02934,2.02946,2.02919,2.02919,11000000.0
2009-10-29 11:32:00,2.0292,2.02955,2.0292,2.02955,11000000.0
2009-10-29 11:33:00,2.02992,2.03,2.02985,2.03,7000000.0
2009-10-29 11:34:00,2.02992,2.03126,2.02976,2.03126,7000000.0
2009-10-29 11:35:00,2.03197,2.03197,2.03166,2.0317,10000000.0
2009-10-29 11:36:00,2.03164,2.03164,2.0313,2.03134,8000000.0
2009-10-29 11:37:00,2.03147,2.03171,2.03115,2.03171,8000000.0
2009-10-29 11:38:00,2.03244,2.03305,2.03244,2.03305,9000000.0
2009-10-29 11:39:00,2.03341,2.03347,2.03327,2.03327,8000000.0
2009-10-29 11:40:00,2.03399,2.03449,2.03399,2.03414,11000000.0
2009-10-29 11:41:00,2.03433,2.03441,2.03426,2.03426,5000000.0
2009-10-29 11:42:00,2.03377,2.03381,2.03343,2.03343,11000000.0
2009-10-29 11:43:00,2.03325,2.03325,2.03288,2.03288,7000000.0
2009-10-29 11:44:00,2.03292,2.03292,2.03274,2.03288,7000000.0
2009-10-29 11:45:00,2.03307,2.03359,2.03307,2.03357,11000000.0
2009-10-29 11:46:00,2.03379,2.03384,2.03351,2.03351,7000000.0
2009-10-29 11:47:00,2.03331,2.03359,2.0333,2.03342,9000000.0
2009-10-29 11:48:00,2.03333,2.03333,2.03292,2.03292,10000000.0
2009-10-29 11:49:00,2.03301,2.03305,2.03281,2.03283,7000000.0
2009-10-29 11:50:00,2.03269,2.03269,2.03198,2.03198,7000000.0
2009-10-29 11:51:00,2.03195,2.03215,2.03168,2.03168,8000000.0
2009-10-29 11:52:00,2.03131,2.03141,2.03123,2.03134,10000000.0
2009-10-29 11:53:00,2.03148,2.03184,2.03148,2.03184,10000000.0
2009-10-29 11:54:00,2.03195,2.03202,2.03175,2.03202,9000000.0
2009-10-29 11:55:00,2.03201,2.03225,2.03201,2.03223,8000000.0
2009-10-29 11:56:00,2.03208,2.03236,2.03208,2.03236,11000000.0
2009-10-29 11:57:00,2.03221,2.03238,2.03221,2.03224,8000000.0
2009-10-29 11:58:00,2.03266,2.03285,2.03219,2.03219,9000000.0
2009-10-29 11:59:00,2.03175,2.03175,2.03065,2.03066,7000000.0
2009-10-29 12:00:00,2.03048,2.03048,2.02998,2.03022,7000000.0
2009-10-29 12:01:00,2.03023,2.03045,2.02953,2.02953,10000000.0
2009-10-29 12:02:00,2.02937,2.02937,2.0289,2.02924,10000000.0
2009-10-29 12:03:00,2.02947,2.02988,2.02947,2.02988,7000000.0
2009-10-29 12:04:00,2.03019,2.03019,2.02999,2.03018,9000000.0
2009-10-29 12:05:00,2.02971,2.03016,2.02971,2.03005,11000000.0
2009-10-29 12:06:00,2.03004,2.03023,2.03002,2.03002,7000000.0
2009-10-29 12:07:00,2.03001,2.03016,2.02995,2.03016,7000000.0
2009-10-29 12:08:00,2.03027,2.03037,2.03009,2.03009,9000000.0
2009-10-29 12:09:00,2.0302,2.03023,2.02987,2.02987,8000000.0
2009-10-29 12:10:00,2.02986,2.02988,2.02939,2.02939,6000000.0
2009-10-29 12:11:00,2.02943,2.03002,2.02941,2.03002,7000000.0
2009-10-29 12:12:00,2.03027,2.03027,2.03004,2.03004,7000000.0
2009-10-29 12:13:00,2.03017,2.03029,2.02993,2.03023,10000000.0
2009-10-29 12:14:00,2.0304,2.03049,2.0301,2.0301,8000000.0
2009-10-29 12:15:00,2.03003,2.03016,2.02985,2.02999,8000000.0
2009-10-29 12:16:00,2.02992,2.03021,2.02981,2.03021,8000000.0
2009-10-29 12:17:00,2.03038,2.03038,2.03023,2.03024,8000000.0
2009-10-29 12:18:00,2.03011,2.03034,2.03009,2.03034,11000000.0
2009-10-29 12:19:00,2.03012,2.03029,2.03003,2.03029,9000000.0
2009-10-29 12:20:00,2.03052,2.03056,2.03024,2.03028,10000000.0
2009-10-29 12:21:00,2.02997,2.03007,2.0277,2.0277,7000000.0
2009-10-29 12:22:00,2.0299,2.02994,2.02973,2.02982,8000000.0
2009-10-29 12:23:00,2.02961,2.03005,2.02961,2.03005,7000000.0
2009-10-29 12:24:00,2.03043,2.03047,2.03021,2.03029,7000000.0
2009-10-29 12:25:00,2.03049,2.03049,2.03009,2.03009,6000000.0
2009-10-29 12:26:00,2.03015,2.0307,2.03015,2.0307,8000000.0
2009-10-29 12:27:00,2.03059,2.03072,2.03054,2.03067,10000000.0
2009-10-29 12:28:00,2.03081,2.03098,2.0305,2.03098,9000000.0
2009-10-29 12:29:00,2.03121,2.03151,2.03121,2.0314,6000000.0
2009-10-29 12:30:00,2.03148,2.03168,2.03145,2.0315,7000000.0
2009-10-29 12:31:00,2.0318,2.0318,2.03162,2.0317,11000000.0
2009-10-29 12:32:00,2.0315,2.03162,2.03105,2.03105,7000000.0
2009-10-29 12:33:00,2.03092,2.03092,2.03048,2.03048,7000000.0
2009-10-29 12:34:00,2.03078,2.03094,2.03078,2.03085,7000000.0
2009-10-29 12:35:00,2.03083,2.03094,2.03083,2.03091,8000000.0
2009-10-29 12:36:00,2.03047,2.03084,2.03047,2.0307,8000000.0
2009-10-29 12:37:00,2.03081,2.03087,2.03062,2.03062,9000000.0
2009-10-29 12:38:00,2.03021,2.03039,2.02965,2.03014,8000000.0
2009-10-29 12:39:00,2.03074,2.03074,2.03052,2.03052,9000000.0
2009-10-29 12:40:00,2.03056,2.03067,2.03046,2.03055,7000000.0
2009-10-29 12:41:00,2.02977,2.02977,2.02935,2.02964,8000000.0
2009-10-29 12:42:00,2.02972,2.02997,2.02972,2.02997,5000000.0
2009-10-29 12:43:00,2.0298,2.03,2.0298,2.02981,9000000.0
2009-10-29 12:44:00,2.03009,2.03011,2.02998,2.03002,8000000.0
2009-10-29 12:45:00,2.02966,2.03004,2.02966,2.03004,5000000.0
2009-10-29 12:46:00,2.03013,2.03029,2.03004,2.03008,9000000.0
2009-10-29 12:47:00,2.03021,2.03052,2.03021,2.0305,10000000.0
2009-10-29 12:48:00,2.03068,2.03068,2.03031,2.03031,11000000.0
2009-10-29 12:49:00,2.03055,2.03061,2.03041,2.03041,7000000.0
2009-10-29 12:50:00,2.03056,2.0306,2.0301,2.0301,7000000.0
2009-10-29 12:51:00,2.02978,2.03005,2.02971,2.03005,8000000.0
2009-10-29 12:52:00,2.03018,2.03018,2.02969,2.02995,11000000.0
2009-10-29 12:53:00,2.02971,2.02971,2.02962,2.02963,8000000.0
2009-10-29 12:54:00,2.02973,2.02998,2.02973,2.02997,7000000.0
2009-10-29 12:55:00,2.03009,2.03009,2.02936,2.02936,8000000.0
2009-10-29 12:56:00,2.02939,2.03,2.02939,2.03,7000000.0
2009-10-29 12:57:00,2.03001,2.03001,2.02969,2.02969,7000000.0
2009-10-29 12:58:00,2.02944,2.02944,2.02874,2.02902,8000000.0
2009-10-29 12:59:00,2.02914,2.02949,2.02914,2.02949,7000000.0
2009-10-29 13:00:00,2.02966,2.02967,2.02949,2.02949,8000000.0
2009-10-29 13:01:00,2.02958,2.0298,2.02945,2.02959,8000000.0
2009-10-29 13:02:00,2.02961,2.02963,2.02944,2.02963,7000000.0
2009-10-29 13:03:00,2.02968,2.02969,2.02956,2.02969,8000000.0
2009-10-29 13:04:00,2.03011,2.0304,2.03011,2.03028,7000000.0
2009-10-29 13:05:00,2.03065,2.03132,2.0305,2.03132,8000000.0
2009-10-29 13:06:00,2.0311,2.0311,2.03032,2.03036,7000000.0
2009-10-29 13:07:00,2.03047,2.03055,2.03047,2.03047,5000000.0
2009-10-29 13:08:00,2.03053,2.03053,2.03032,2.03043,10000000.0
2009-10-29 13:09:00,2.03029,2.03029,2.02932,2.02932,7000000.0
2009-10-29 13:10:00,2.02903,2.02909,2.02886,2.02907,9000000.0
2009-10-29 13:11:00,2.02907,2.02913,2.02868,2.02868,8000000.0
2009-10-29 13:12:00,2.02847,2.02889,2.0284,2.02889,8000000.0
2009-10-29 13:13:00,2.02895,2.02982,2.02877,2.02982,9000000.0
2009-10-29 13:14:00,2.02999,2.03008,2.0298,2.0299,6000000.0
2009-10-29 13:15:00,2.02991,2.03013,2.02989,2.0299,8000000.0
2009-10-29 13:16:00,2.03007,2.03032,2.03007,2.03016,8000000.0
2009-10-29 13:17:00,2.0302,2.0302,2.02987,2.02987,9000000.0
2009-10-29 13:18:00,2.03034,2.03079,2.03034,2.03079,10000000.0
2009-10-29 13:19:00,2.03108,2.03111,2.03056,2.03056,5000000.0
2009-10-29 13:20:00,2.03054,2.03088,2.03054,2.03073,8000000.0
2009-10-29 13:21:00,2.03087,2.03092,2.03076,2.0308,7000000.0
2009-10-29 13:22:00,2.03078,2.03078,2.03049,2.03076,11000000.0
2009-10-29 13:23:00,2.03067,2.03095,2.03067,2.03095,8000000.0
2009-10-29 13:24:00,2.03112,2.03112,2.03047,2.03047,7000000.0
2009-10-29 13:25:00,2.0303,2.0303,2.03019,2.03019,5000000.0
2009-10-29 13:26:00,2.0301,2.03038,2.0301,2.03035,10000000.0
2009-10-29 13:27:00,2.03011,2.03041,2.03003,2.03003,8000000.0
2009-10-29 13:28:00,2.03022,2.0304,2.03022,2.03035,21000000.0
2009-10-29 13:29:00,2.0305,2.03061,2.0305,2.03051,17000000.0
2009-10-29 13:30:00,2.03045,2.03066,2.03044,2.03066,7000000.0
2009-10-29 13:31:00,2.03055,2.03058,2.03025,2.03025,9000000.0
2009-10-29 13:32:00,2.03013,2.03013,2.03003,2.03003,14000000.0
2009-10-29 13:33:00,2.02991,2.02991,2.0296,2.0296,14000000.0
2009-10-29 13:34:00,2.02918,2.02918,2.02855,2.02855,31000000.0
2009-10-29 13:35:00,2.02848,2.02858,2.02831,2.0284,17000000.0
2009-10-29 13:36:00,2.02794,2.02829,2.02794,2.02814,24000000.0
2009-10-29 13:37:00,2.02766,2.02766,2.02718,2.02718,10000000.0
2009-10-29 13:38:00,2.02724,2.02843,2.02724,2.02843,18000000.0
2009-10-29 13:39:00,2.02841,2.02841,2.02822,2.0283,15000000.0
2009-10-29 13:40:00,2.02839,2.02855,2.02833,2.02855,29000000.0
2009-10-29 13:41:00,2.02856,2.02874,2.02851,2.02874,13000000.0
2009-10-29 13:42:00,2.02879,2.02904,2.0287,2.02904,8000000.0
2009-10-29 13:43:00,2.02892,2.02901,2.02878,2.02892,10000000.0
2009-10-29 13:44:00,2.02894,2.02894,2.0287,2.02883,26000000.0
2009-10-29 13:45:00,2.02859,2.02859,2.02808,2.02808,22000000.0
2009-10-29 13:46:00,2.02804,2.02869,2.02804,2.02841,19000000.0
2009-10-29 13:47:00,2.02811,2.02826,2.02776,2.02776,17000000.0
2009-10-29 13:48:00,2.02749,2.02781,2.02749,2.02773,22000000.0
2009-10-29 13:49:00,2.02775,2.02775,2.02753,2.02759,24000000.0
2009-10-29 13:50:00,2.02767,2.02821,2.02767,2.02821,15000000.0
2009-10-29 13:51:00,2.02835,2.02876,2.02835,2.02876,22000000.0
2009-10-29 13:52:00,2.02879,2.02889,2.02853,2.02856,32000000.0
2009-10-29 13:53:00,2.02885,2.02904,2.02885,2.02904,28000000.0
2009-10-29 13:54:00,2.02951,2.02992,2.02951,2.02981,31000000.0
2009-10-29 13:55:00,2.03033,2.03088,2.03033,2.03057,20000000.0
2009-10-29 13:56:00,2.03112,2.0314,2.03112,2.0314,24000000.0
2009-10-29 13:57:00,2.03163,2.032,2.03163,2.032,34000000.0
2009-10-29 13:58:00,2.03244,2.03248,2.03235,2.03235,16000000.0
2009-10-29 13:59:00,2.03232,2.03258,2.03221,2.03224,30000000.0
2009-10-29 14:00:00,2.03208,2.03211,2.03195,2.03198,39000000.0
2009-10-29 14:01:00,2.03161,2.03167,2.0313,2.0313,30000000.0
2009-10-29 14:02:00,2.03114,2.03123,2.03107,2.03123,19000000.0
2009-10-29 14:03:00,2.03121,2.03124,2.03107,2.03107,23000000.0
2009-10-29 14:04:00,2.03113,2.03132,2.03113,2.03127,33000000.0
2009-10-29 14:05:00,2.03106,2.03106,2.03079,2.03084,28000000.0
2009-10-29 14:06:00,2.03085,2.0309,2.03077,2.0309,31000000.0
2009-10-29 14:07:00,2.03083,2.03083,2.03048,2.03057,31000000.0
2009-10-29 14:08:00,2.03056,2.03072,2.03044,2.03044,27000000.0
2009-10-29 14:09:00,2.03033,2.03149,2.03027,2.03149,27000000.0
2009-10-29 14:10:00,2.03201,2.03232,2.03197,2.03232,24000000.0
2009-10-29 14:11:00,2.03238,2.03258,2.03238,2.03249,21000000.0
2009-10-29 14:12:00,2.03271,2.03325,2.03271,2.03325,22000000.0
2009-10-29 14:13:00,2.03338,2.03338,2.03315,2.03324,13000000.0
2009-10-29 14:14:00,2.03356,2.03367,2.03338,2.03366,21000000.0
2009-10-29 14:15:00,2.03384,2.03398,2.03366,2.03366,25000000.0
2009-10-29 14:16:00,2.03332,2.03349,2.03315,2.03315,26000000.0
2009-10-29 14:17:00,2.03254,2.03268,2.03254,2.03268,32000000.0
2009-10-29 14:18:00,2.0327,2.03285,2.0327,2.03285,27000000.0
2009-10-29 14:19:00,2.03291,2.03298,2.03285,2.03285,35000000.0
2009-10-29 14:20:00,2.03298,2.0331,2.03293,2.03308,32000000.0
2009-10-29 14:21:00,2.03351,2.03359,2.03337,2.03359,39000000.0
2009-10-29 14:22:00,2.03392,2.03404,2.03387,2.03398,22000000.0
2009-10-29 14:23:00,2.03359,2.03402,2.03359,2.03402,40000000.0
2009-10-29 14:24:00,2.03404,2.03406,2.03381,2.03389,10000000.0
2009-10-29 14:25:00,2.03382,2.03436,2.03382,2.03436,35000000.0
2009-10-29 14:26:00,2.03447,2.03447,2.03391,2.03391,18000000.0
2009-10-29 14:27:00,2.03333,2.0334,2.03301,2.0334,28000000.0
2009-10-29 14:28:00,2.03356,2.03378,2.03346,2.03373,21000000.0
2009-10-29 14:29:00,2.03353,2.03395,2.03341,2.03341,16000000.0
2009-10-29 14:30:00,2.03175,2.03175,2.03068,2.03139,25000000.0
2009-10-29 14:31:00,2.03072,2.03072,2.02825,2.02846,26000000.0
2009-10-29 14:32:00,2.02804,2.02882,2.02804,2.02882,32000000.0
2009-10-29 14:33:00,2.02878,2.02878,2.02742,2.02742,20000000.0
2009-10-29 14:34:00,2.02709,2.02772,2.02709,2.02772,25000000.0
2009-10-29 14:35:00,2.02781,2.02817,2.02774,2.02774,23000000.0
2009-10-29 14:36:00,2.02821,2.02935,2.02821,2.02935,11000000.0
2009-10-29 14:37:00,2.02893,2.02945,2.02855,2.02945,41000000.0
2009-10-29 14:38:00,2.02933,2.02943,2.0292,2.02921,54000000.0
2009-10-29 14:39:00,2.02927,2.03,2.02927,2.03,36000000.0
2009-10-29 14:40:00,2.03016,2.03022,2.03001,2.03009,36000000.0
2009-10-29 14:41:00,2.03022,2.03034,2.03008,2.03034,41000000.0
2009-10-29 14:42:00,2.03044,2.03064,2.03041,2.03041,19000000.0
2009-10-29 14:43:00,2.03071,2.03071,2.02976,2.02976,20000000.0
2009-10-29 14:44:00,2.02969,2.02969,2.02931,2.02931,25000000.0
2009-10-29 14:45:00,2.02952,2.02958,2.02864,2.02864,33000000.0
2009-10-29 14:46:00,2.02864,2.02902,2.02852,2.02902,11000000.0
2009-10-29 14:47:00,2.02953,2.02953,2.02817,2.02817,7000000.0
2009-10-29 14:48:00,2.02758,2.02758,2.02584,2.02589,21000000.0
2009-10-29 14:49:00,2.02542,2.02542,2.0251,2.02538,32000000.0
2009-10-29 14:50:00,2.02572,2.02598,2.02564,2.02564,33000000.0
2009-10-29 14:51:00,2.02486,2.02486,2.02423,2.02465,37000000.0
2009-10-29 14:52:00,2.02546,2.02571,2.02546,2.02571,17000000.0
2009-10-29 14:53:00,2.02552,2.02552,2.02478,2.02535,22000000.0
2009-10-29 14:54:00,2.02544,2.02544,2.02498,2.02498,17000000.0
2009-10-29 14:55:00,2.02527,2.02548,2.02519,2.02548,7000000.0
2009-10-29 14:56:00,2.02569,2.02655,2.02569,2.02651,21000000.0
2009-10-29 14:57:00,2.02665,2.02678,2.02632,2.02661,12000000.0
2009-10-29 14:58:00,2.02698,2.02729,2.02693,2.0271,31000000.0
2009-10-29 14:59:00,2.02751,2.02769,2.02718,2.02718,20000000.0
2009-10-29 15:00:00,2.02703,2.02736,2.02703,2.02725,32000000.0
2009-10-29 15:01:00,2.02718,2.02725,2.02693,2.02708,14000000.0
2009-10-29 15:02:00,2.0273,2.02744,2.02717,2.02728,26000000.0
2009-10-29 15:03:00,2.02764,2.0283,2.02764,2.0283,30000000.0
2009-10-29 15:04:00,2.02834,2.02856,2.02812,2.02823,29000000.0
2009-10-29 15:05:00,2.02807,2.02848,2.02807,2.02848,28000000.0
2009-10-29 15:06:00,2.02879,2.02889,2.02855,2.02889,16000000.0
2009-10-29 15:07:00,2.02842,2.02842,2.02811,2.02824,26000000.0
2009-10-29 15:08:00,2.0283,2.02841,2.02825,2.02825,25000000.0
2009-10-29 15:09:00,2.02841,2.02859,2.02837,2.02859,34000000.0
2009-10-29 15:10:00,2.02907,2.02908,2.02892,2.02894,36000000.0
2009-10-29 15:11:00,2.02891,2.02932,2.02891,2.02932,27000000.0
2009-10-29 15:12:00,2.0292,2.02975,2.0292,2.02975,26000000.0
2009-10-29 15:13:00,2.02961,2.02972,2.02953,2.02972,41000000.0
2009-10-29 15:14:00,2.02983,2.02989,2.02953,2.02953,30000000.0
2009-10-29 15:15:00,2.02926,2.02939,2.02916,2.02916,21000000.0
2009-10-29 15:16:00,2.029,2.02904,2.0289,2.02904,9000000.0
2009-10-29 15:17:00,2.02894,2.02905,2.02881,2.02904,26000000.0
2009-10-29 15:18:00,2.02905,2.02905,2.02872,2.02872,10000000.0
2009-10-29 15:19:00,2.02863,2.02934,2.02861,2.02934,16000000.0
2009-10-29 15:20:00,2.02955,2.03037,2.02954,2.03037,20000000.0
2009-10-29 15:21:00,2.03065,2.03125,2.03065,2.03099,12000000.0
2009-10-29 15:22:00,2.03083,2.03123,2.03083,2.03112,22000000.0
2009-10-29 15:23:00,2.03141,2.03174,2.03141,2.03174,36000000.0
2009-10-29 15:24:00,2.03232,2.03232,2.03209,2.0322,20000000.0
2009-10-29 15:25:00,2.03237,2.03237,2.03212,2.03212,14000000.0
2009-10-29 15:26:00,2.03219,2.03231,2.03212,2.03221,40000000.0
2009-10-29 15:27:00,2.03209,2.03263,2.03209,2.03263,32000000.0
2009-10-29 15:28:00,2.03257,2.03274,2.03236,2.03236,55000000.0
2009-10-29 15:29:00,2.03221,2.03221,2.03024,2.03024,47000000.0
2009-10-29 15:30:00,2.03038,2.03294,2.03038,2.03203,71000000.0
2009-10-29 15:31:00,2.0314,2.03178,2.0314,2.03156,58000000.0
2009-10-29 15:32:00,2.0315,2.03201,2.0315,2.03201,25000000.0
2009-10-29 15:33:00,2.03202,2.0321,2.03194,2.0321,32000000.0
2009-10-29 15:34:00,2.03247,2.03263,2.03202,2.03263,22000000.0
2009-10-29 15:35:00,2.03268,2.033,2.03268,2.033,30000000.0
2009-10-29 15:36:00,2.03254,2.03254,2.03196,2.03196,23000000.0
2009-10-29 15:37:00,2.03189,2.03189,2.03166,2.03166,24000000.0
2009-10-29 15:38:00,2.03162,2.03164,2.03139,2.03142,61000000.0
2009-10-29 15:39:00,2.03153,2.03153,2.03089,2.03102,40000000.0
2009-10-29 15:40:00,2.03099,2.03099,2.03067,2.03067,37000000.0
2009-10-29 15:41:00,2.03066,2.03112,2.03066,2.03112,43000000.0
2009-10-29 15:42:00,2.03132,2.03182,2.03132,2.03182,41000000.0
2009-10-29 15:43:00,2.03207,2.03234,2.03196,2.03234,30000000.0
2009-10-29 15:44:00,2.03238,2.03257,2.03238,2.03243,29000000.0
2009-10-29 15:45:00,2.0326,2.03272,2.03249,2.03272,36000000.0
2009-10-29 15:46:00,2.03293,2.03293,2.03266,2.03272,24000000.0
2009-10-29 15:47:00,2.03259,2.03259,2.03246,2.03256,31000000.0
2009-10-29 15:48:00,2.03223,2.03242,2.03223,2.03242,33000000.0
2009-10-29 15:49:00,2.03227,2.03245,2.03227,2.03245,25000000.0
2009-10-29 15:50:00,2.03246,2.03246,2.03128,2.03144,11000000.0
2009-10-29 15:51:00,2.03137,2.03137,2.0312,2.03122,37000000.0
2009-10-29 15:52:00,2.03117,2.03162,2.03109,2.03162,23000000.0
2009-10-29 15:53:00,2.03159,2.03159,2.03088,2.03088,15000000.0
2009-10-29 15:54:00,2.03077,2.03083,2.03038,2.03044,26000000.0
2009-10-29 15:55:00,2.03066,2.03085,2.03026,2.03085,33000000.0
2009-10-29 15:56:00,2.03081,2.03098,2.03072,2.03075,36000000.0
2009-10-29 15:57:00,2.03056,2.0309,2.03056,2.0309,34000000.0
2009-10-29 15:58:00,2.03105,2.03105,2.0308,2.03094,24000000.0
2009-10-29 15:59:00,2.0304,2.0304,2.02914,2.02914,23000000.0
2009-10-29 16:00:00,2.0287,2.0287,2.0284,2.02864,51000000.0
2009-10-29 16:01:00,2.02867,2.02906,2.02867,2.02906,31000000.0
2009-10-29 16:02:00,2.02903,2.02903,2.02801,2.02801,29000000.0
2009-10-29 16:03:00,2.02754,2.02766,2.02736,2.02736,51000000.0
2009-10-29 16:04:00,2.0275,2.02794,2.0275,2.02793,38000000.0
2009-10-29 16:05:00,2.02799,2.02817,2.02785,2.02815,37000000.0
2009-10-29 16:06:00,2.02834,2.02834,2.02808,2.02809,33000000.0
2009-10-29 16:07:00,2.0276,2.0276,2.02634,2.02634,37000000.0
2009-10-29 16:08:00,2.02602,2.02617,2.02602,2.02609,37000000.0
2009-10-29 16:09:00,2.02586,2.02657,2.02586,2.02645,44000000.0
2009-10-29 16:10:00,2.02626,2.0269,2.02626,2.0269,41000000.0
2009-10-29 16:11:00,2.0269,2.02752,2.0269,2.02721,27000000.0
2009-10-29 16:12:00,2.02737,2.02745,2.02729,2.02737,22000000.0
2009-10-29 16:13:00,2.0272,2.02731,2.02698,2.02731,38000000.0
2009-10-29 16:14:00,2.02732,2.02778,2.02726,2.02778,41000000.0
2009-10-29 16:15:00,2.02779,2.02822,2.02778,2.02818,42000000.0
2009-10-29 16:16:00,2.02801,2.02803,2.02741,2.02741,45000000.0
2009-10-29 16:17:00,2.02761,2.02786,2.02734,2.02735,22000000.0
2009-10-29 16:18:00,2.02695,2.02719,2.02674,2.02719,49000000.0
2009-10-29 16:19:00,2.0271,2.0271,2.02663,2.02684,27000000.0
2009-10-29 16:20:00,2.02678,2.02688,2.02666,2.02666,52000000.0
2009-10-29 16:21:00,2.02657,2.02662,2.02643,2.02643,37000000.0
2009-10-29 16:22:00,2.0254,2.0254,2.02202,2.02202,50000000.0
2009-10-29 16:23:00,2.0214,2.02213,2.02087,2.02213,48000000.0
2009-10-29 16:24:00,2.02159,2.02169,2.02154,2.02162,44000000.0
2009-10-29 16:25:00,2.02164,2.02171,2.02148,2.02148,28000000.0
2009-10-29 16:26:00,2.02165,2.02167,2.02143,2.0216,41000000.0
2009-10-29 16:27:00,2.0213,2.02133,2.02092,2.02092,46000000.0
2009-10-29 16:28:00,2.02086,2.02086,2.02047,2.02062,34000000.0
2009-10-29 16:29:00,2.02072,2.02084,2.02059,2.02059,24000000.0
2009-10-29 16:30:00,2.0201,2.02043,2.01991,2.02043,43000000.0
2009-10-29 16:31:00,2.02075,2.02121,2.02064,2.02106,36000000.0
2009-10-29 16:32:00,2.02093,2.02205,2.02093,2.02205,34000000.0
2009-10-29 16:33:00,2.02231,2.02231,2.02146,2.02146,41000000.0
2009-10-29 16:34:00,2.02189,2.0224,2.02189,2.02201,29000000.0
2009-10-29 16:35:00,2.02162,2.02248,2.02162,2.02199,53000000.0
2009-10-29 16:36:00,2.02237,2.02263,2.02209,2.02257,43000000.0
2009-10-29 16:37:00,2.02248,2.02255,2.02208,2.02255,56000000.0
2009-10-29 16:38:00,2.02314,2.02324,2.02302,2.02302,34000000.0
2009-10-29 16:39:00,2.02296,2.02338,2.02286,2.02286,43000000.0
2009-10-29 16:40:00,2.02306,2.02323,2.023,2.02322,63000000.0
2009-10-29 16:41:00,2.02365,2.02385,2.02307,2.02335,44000000.0
2009-10-29 16:42:00,2.0231,2.02347,2.0231,2.02347,57000000.0
2009-10-29 16:43:00,2.02352,2.02364,2.0234,2.02344,20000000.0
2009-10-29 16:44:00,2.02374,2.02384,2.02335,2.02384,34000000.0
2009-10-29 16:45:00,2.02365,2.02402,2.02365,2.02402,41000000.0
2009-10-29 16:46:00,2.02403,2.02413,2.02395,2.02407,59000000.0
2009-10-29 16:47:00,2.02401,2.02434,2.02401,2.02434,55000000.0
2009-10-29 16:48:00,2.02441,2.02441,2.02409,2.02419,46000000.0
2009-10-29 16:49:00,2.0244,2.0244,2.02417,2.02427,35000000.0
2009-10-29 16:50:00,2.02395,2.024,2.02365,2.02373,45000000.0
2009-10-29 16:51:00,2.02399,2.02399,2.02374,2.02374,30000000.0
2009-10-29 16:52:00,2.0239,2.02394,2.0237,2.0237,30000000.0
2009-10-29 16:53:00,2.0232,2.02334,2.02311,2.02311,19000000.0
2009-10-29 16:54:00,2.02287,2.02318,2.02287,2.02299,18000000.0
2009-10-29 16:55:00,2.02269,2.02269,2.0223,2.02257,40000000.0
2009-10-29 16:56:00,2.02239,2.02239,2.02205,2.02226,37000000.0
2009-10-29 16:57:00,2.02229,2.02243,2.02215,2.02243,17000000.0
2009-10-29 16:58:00,2.02276,2.02276,2.02251,2.02269,45000000.0
2009-10-29 16:59:00,2.02285,2.02285,2.02251,2.02278,39000000.0
2009-10-29 17:00:00,2.02228,2.02246,2.02216,2.02216,47000000.0
2009-10-29 17:01:00,2.02162,2.0217,2.02139,2.0217,26000000.0
2009-10-29 17:02:00,2.02214,2.02216,2.02183,2.02207,33000000.0
2009-10-29 17:03:00,2.02223,2.02225,2.0217,2.02188,33000000.0
2009-10-29 17:04:00,2.02231,2.02276,2.02231,2.02264,37000000.0
2009-10-29 17:05:00,2.02291,2.02315,2.02287,2.02287,35000000.0
2009-10-29 17:06:00,2.02305,2.0231,2.02291,2.02291,46000000.0
2009-10-29 17:07:00,2.02264,2.02268,2.02249,2.02251,33000000.0
2009-10-29 17:08:00,2.02251,2.02264,2.02243,2.02257,45000000.0
2009-10-29 17:09:00,2.0225,2.02337,2.0225,2.02337,47000000.0
2009-10-29 17:10:00,2.02355,2.02382,2.0235,2.02382,36000000.0
2009-10-29 17:11:00,2.02398,2.02398,2.02364,2.02364,44000000.0
2009-10-29 17:12:00,2.02382,2.02391,2.0236,2.02391,23000000.0
2009-10-29 17:13:00,2.02397,2.02467,2.02397,2.02467,35000000.0
2009-10-29 17:14:00,2.02507,2.02511,2.025,2.02505,27000000.0
2009-10-29 17:15:00,2.02495,2.02495,2.02418,2.02418,26000000.0
2009-10-29 17:16:00,2.02433,2.02494,2.02433,2.02494,27000000.0
2009-10-29 17:17:00,2.02494,2.02506,2.02486,2.02505,38000000.0
2009-10-29 17:18:00,2.02515,2.02539,2.02497,2.02497,29000000.0
2009-10-29 17:19:00,2.02487,2.02487,2.02441,2.02441,19000000.0
2009-10-29 17:20:00,2.02452,2.02456,2.02422,2.02422,29000000.0
2009-10-29 17:21:00,2.02422,2.02464,2.02414,2.02464,26000000.0
2009-10-29 17:22:00,2.02496,2.02525,2.02496,2.02525,30000000.0
2009-10-29 17:23:00,2.02512,2.02512,2.02423,2.02423,32000000.0
2009-10-29 17:24:00,2.02412,2.02444,2.02412,2.02444,23000000.0
2009-10-29 17:25:00,2.02443,2.02449,2.02426,2.02432,20000000.0
2009-10-29 17:26:00,2.02433,2.02475,2.02433,2.02469,18000000.0
2009-10-29 17:27:00,2.0248,2.0248,2.02437,2.02437,44000000.0
2009-10-29 17:28:00,2.02459,2.02474,2.02445,2.02474,39000000.0
2009-10-29 17:29:00,2.02476,2.02508,2.02464,2.02486,36000000.0
2009-10-29 17:30:00,2.02508,2.02508,2.02475,2.02475,61000000.0
2009-10-29 17:31:00,2.02409,2.02409,2.02304,2.02304,62000000.0
2009-10-29 17:32:00,2.02279,2.02285,2.02247,2.02285,54000000.0
2009-10-29 17:33:00,2.02293,2.02293,2.02255,2.02255,64000000.0
2009-10-29 17:34:00,2.02274,2.02296,2.0226,2.02296,60000000.0
2009-10-29 17:35:00,2.02313,2.02336,2.02313,2.02319,43000000.0
2009-10-29 17:36:00,2.02344,2.02364,2.02344,2.02359,58000000.0
2009-10-29 17:37:00,2.02356,2.02363,2.0234,2.02358,47000000.0
2009-10-29 17:38:00,2.02372,2.02372,2.02338,2.02338,44000000.0
2009-10-29 17:39:00,2.02332,2.02339,2.02324,2.02339,41000000.0
2009-10-29 17:40:00,2.02359,2.02364,2.02326,2.02326,59000000.0
2009-10-29 17:41:00,2.02335,2.02335,2.02312,2.02319,50000000.0
2009-10-29 17:42:00,2.02328,2.02331,2.02291,2.02291,37000000.0
2009-10-29 17:43:00,2.02277,2.02294,2.02264,2.02284,33000000.0
2009-10-29 17:44:00,2.02286,2.02307,2.02286,2.02294,46000000.0
2009-10-29 17:45:00,2.0228,2.0228,2.02215,2.02218,49000000.0
2009-10-29 17:46:00,2.02193,2.02215,2.02191,2.02204,56000000.0
2009-10-29 17:47:00,2.02186,2.02202,2.02181,2.02181,65000000.0
2009-10-29 17:48:00,2.02197,2.0222,2.02197,2.02217,61000000.0
2009-10-29 17:49:00,2.0223,2.02251,2.02224,2.02231,72000000.0
2009-10-29 17:50:00,2.02228,2.02235,2.02202,2.02235,53000000.0
2009-10-29 17:51:00,2.02227,2.02227,2.02204,2.02204,54000000.0
2009-10-29 17:52:00,2.02224,2.02257,2.02224,2.02246,51000000.0
2009-10-29 17:53:00,2.02273,2.02292,2.02273,2.02279,42000000.0
2009-10-29 17:54:00,2.02321,2.02349,2.02321,2.02349,32000000.0
2009-10-29 17:55:00,2.02342,2.02353,2.02327,2.02353,32000000.0
2009-10-29 17:56:00,2.02384,2.02384,2.02337,2.02337,47000000.0
2009-10-29 17:57:00,2.02339,2.02356,2.02333,2.02356,34000000.0
2009-10-29 17:58:00,2.02343,2.02343,2.02309,2.02309,44000000.0
2009-10-29 17:59:00,2.02341,2.02368,2.02329,2.02368,39000000.0
2009-10-29 18:00:00,2.02336,2.02336,2.02297,2.02322,32000000.0
2009-10-29 18:01:00,2.02345,2.02345,2.02295,2.02309,52000000.0
2009-10-29 18:02:00,2.02284,2.02288,2.02269,2.02286,30000000.0
2009-10-29 18:03:00,2.02242,2.02258,2.02224,2.02256,38000000.0
2009-10-29 18:04:00,2.02244,2.02244,2.02169,2.0218,38000000.0
2009-10-29 18:05:00,2.02159,2.02159,2.02038,2.0204,36000000.0
2009-10-29 18:06:00,2.0205,2.0205,2.02025,2.02029,32000000.0
2009-10-29 18:07:00,2.02058,2.02058,2.01963,2.01963,38000000.0
2009-10-29 18:08:00,2.01995,2.02051,2.01995,2.02051,56000000.0
2009-10-29 18:09:00,2.02049,2.02049,2.02005,2.02005,34000000.0
2009-10-29 18:10:00,2.01979,2.02024,2.01964,2.02013,26000000.0
2009-10-29 18:11:00,2.01981,2.02035,2.01981,2.02029,34000000.0
2009-10-29 18:12:00,2.0206,2.02076,2.02049,2.02071,24000000.0
2009-10-29 18:13:00,2.02079,2.0209,2.02064,2.02068,30000000.0
2009-10-29 18:14:00,2.02107,2.02131,2.02106,2.02121,22000000.0
2009-10-29 18:15:00,2.02128,2.02158,2.02123,2.02158,21000000.0
2009-10-29 18:16:00,2.02169,2.02212,2.0216,2.02212,66000000.0
2009-10-29 18:17:00,2.02179,2.02179,2.02158,2.02163,60000000.0
2009-10-29 18:18:00,2.02163,2.0219,2.02163,2.02173,33000000.0
2009-10-29 18:19:00,2.02187,2.02206,2.02184,2.02206,46000000.0
2009-10-29 18:20:00,2.02192,2.02192,2.02155,2.02157,61000000.0
2009-10-29 18:21:00,2.02144,2.02147,2.02136,2.02137,37000000.0
2009-10-29 18:22:00,2.02158,2.02214,2.02158,2.02214,49000000.0
2009-10-29 18:23:00,2.022,2.02215,2.02189,2.02203,34000000.0
2009-10-29 18:24:00,2.02203,2.02203,2.02169,2.02176,47000000.0
2009-10-29 18:25:00,2.02162,2.02162,2.02143,2.02144,31000000.0
2009-10-29 18:26:00,2.02098,2.02123,2.02047,2.02047,43000000.0
2009-10-29 18:27:00,2.02089,2.02089,2.02041,2.02047,35000000.0
2009-10-29 18:28:00,2.02039,2.02039,2.02027,2.02031,18000000.0
2009-10-29 18:29:00,2.02056,2.02078,2.02056,2.02078,24000000.0
2009-10-29 18:30:00,2.02107,2.02118,2.02093,2.02095,32000000.0
2009-10-29 18:31:00,2.02084,2.02084,2.0206,2.02065,46000000.0
2009-10-29 18:32:00,2.02056,2.02082,2.02056,2.02082,55000000.0
2009-10-29 18:33:00,2.02078,2.02078,2.02035,2.02035,29000000.0
2009-10-29 18:34:00,2.02034,2.0205,2.02033,2.0205,32000000.0
2009-10-29 18:35:00,2.02055,2.02055,2.01975,2.01979,47000000.0
2009-10-29 18:36:00,2.0192,2.0192,2.01848,2.01886,65000000.0
2009-10-29 18:37:00,2.01923,2.02021,2.01923,2.02021,63000000.0
2009-10-29 18:38:00,2.02057,2.02057,2.01985,2.01985,61000000.0
2009-10-29 18:39:00,2.01993,2.02001,2.01979,2.01979,37000000.0
2009-10-29 18:40:00,2.01972,2.01991,2.0195,2.0195,52000000.0
2009-10-29 18:41:00,2.01948,2.01975,2.01938,2.0196,68000000.0
2009-10-29 18:42:00,2.0195,2.01964,2.01946,2.01964,40000000.0
2009-10-29 18:43:00,2.01976,2.01976,2.01938,2.01938,39000000.0
2009-10-29 18:44:00,2.01911,2.0195,2.01911,2.0195,33000000.0
2009-10-29 18:45:00,2.02004,2.02013,2.01997,2.02011,57000000.0
2009-10-29 18:46:00,2.02012,2.02012,2.01965,2.01965,61000000.0
2009-10-29 18:47:00,2.01974,2.01974,2.01968,2.01972,41000000.0
2009-10-29 18:48:00,2.01986,2.02005,2.01969,2.02005,26000000.0
2009-10-29 18:49:00,2.01992,2.02002,2.01982,2.02002,31000000.0
2009-10-29 18:50:00,2.01996,2.0201,2.01975,2.01975,37000000.0
2009-10-29 18:51:00,2.01946,2.01946,2.01917,2.01917,17000000.0
2009-10-29 18:52:00,2.01929,2.01973,2.01929,2.01964,33000000.0
2009-10-29 18:53:00,2.0197,2.02026,2.0197,2.01994,31000000.0
2009-10-29 18:54:00,2.02035,2.02102,2.02035,2.02095,11000000.0
2009-10-29 18:55:00,2.02135,2.02178,2.02134,2.02144,22000000.0
2009-10-29 18:56:00,2.02121,2.02121,2.02086,2.02086,16000000.0
2009-10-29 18:57:00,2.02086,2.021,2.02074,2.02097,15000000.0
2009-10-29 18:58:00,2.02131,2.02137,2.02129,2.02135,19000000.0
2009-10-29 18:59:00,2.02142,2.02155,2.02135,2.02155,26000000.0
2009-10-29 19:00:00,2.02181,2.02184,2.02168,2.0217,12000000.0
2009-10-29 19:01:00,2.0215,2.0215,2.02109,2.0211,18000000.0
2009-10-29 19:02:00,2.0215,2.02169,2.0215,2.02157,23000000.0
2009-10-29 19:03:00,2.02106,2.02106,2.02076,2.02076,21000000.0
2009-10-29 19:04:00,2.02031,2.02058,2.02031,2.02052,55000000.0
2009-10-29 19:05:00,2.02061,2.02066,2.0205,2.0205,42000000.0
2009-10-29 19:06:00,2.02049,2.02058,2.02032,2.02038,63000000.0
2009-10-29 19:07:00,2.02026,2.02034,2.02023,2.02028,39000000.0
2009-10-29 19:08:00,2.02024,2.02043,2.02024,2.02029,32000000.0
2009-10-29 19:09:00,2.01988,2.01988,2.01892,2.01892,56000000.0
2009-10-29 19:10:00,2.01889,2.01915,2.01883,2.01891,27000000.0
2009-10-29 19:11:00,2.01892,2.01928,2.01892,2.01928,36000000.0
2009-10-29 19:12:00,2.01908,2.01908,2.01885,2.01908,25000000.0
2009-10-29 19:13:00,2.01911,2.01924,2.01911,2.0192,23000000.0
2009-10-29 19:14:00,2.01907,2.01981,2.01907,2.01981,37000000.0
2009-10-29 19:15:00,2.01974,2.01979,2.01966,2.01969,17000000.0
2009-10-29 19:16:00,2.01972,2.01976,2.01951,2.01951,23000000.0
2009-10-29 19:17:00,2.01948,2.01958,2.01944,2.01958,17000000.0
2009-10-29 19:18:00,2.01919,2.01919,2.01858,2.01858,30000000.0
2009-10-29 19:19:00,2.01857,2.01888,2.01857,2.01883,36000000.0
2009-10-29 19:20:00,2.01894,2.01902,2.01894,2.01896,23000000.0
2009-10-29 19:21:00,2.01891,2.01891,2.01861,2.01883,21000000.0
2009-10-29 19:22:00,2.01905,2.01905,2.01865,2.01866,25000000.0
2009-10-29 19:23:00,2.01883,2.01893,2.01872,2.01872,12000000.0
2009-10-29 19:24:00,2.0187,2.01901,2.01869,2.01901,39000000.0
2009-10-29 19:25:00,2.01904,2.01926,2.01877,2.01926,49000000.0
2009-10-29 19:26:00,2.01947,2.01947,2.01937,2.01943,48000000.0
2009-10-29 19:27:00,2.01945,2.0196,2.01937,2.01937,51000000.0
2009-10-29 19:28:00,2.01933,2.01933,2.01909,2.01917,40000000.0
2009-10-29 19:29:00,2.01902,2.01902,2.01844,2.01844,28000000.0
2009-10-29 19:30:00,2.01836,2.01836,2.01759,2.01759,32000000.0
2009-10-29 19:31:00,2.01726,2.01766,2.01726,2.01735,28000000.0
2009-10-29 19:32:00,2.01731,2.01754,2.01728,2.01731,31000000.0
2009-10-29 19:33:00,2.0172,2.01725,2.01705,2.01705,14000000.0
2009-10-29 19:34:00,2.01682,2.01682,2.01653,2.01668,49000000.0
2009-10-29 19:35:00,2.01656,2.01666,2.01649,2.01666,28000000.0
2009-10-29 19:36:00,2.01653,2.01662,2.01588,2.01588,16000000.0
2009-10-29 19:37:00,2.01555,2.01565,2.01542,2.0156,26000000.0
2009-10-29 19:38:00,2.01587,2.01587,2.01565,2.0157,18000000.0
2009-10-29 19:39:00,2.01574,2.0159,2.01502,2.01502,13000000.0
2009-10-29 19:40:00,2.01474,2.01491,2.01467,2.01477,16000000.0
2009-10-29 19:41:00,2.01462,2.01471,2.01451,2.01452,17000000.0
2009-10-29 19:42:00,2.01439,2.01477,2.01439,2.01477,19000000.0
2009-10-29 19:43:00,2.01487,2.01548,2.01487,2.01541,21000000.0
2009-10-29 19:44:00,2.01543,2.01558,2.01541,2.01543,21000000.0
2009-10-29 19:45:00,2.01552,2.01563,2.01501,2.01501,33000000.0
2009-10-29 19:46:00,2.01488,2.01528,2.01488,2.01528,18000000.0
2009-10-29 19:47:00,2.01558,2.0159,2.01558,2.0159,22000000.0
2009-10-29 19:48:00,2.01615,2.01626,2.01611,2.01621,18000000.0
2009-10-29 19:49:00,2.01621,2.01631,2.01599,2.01599,27000000.0
2009-10-29 19:50:00,2.01596,2.01596,2.01582,2.01587,23000000.0
2009-10-29 19:51:00,2.01596,2.01628,2.01594,2.016,25000000.0
2009-10-29 19:52:00,2.01594,2.01617,2.01583,2.01583,15000000.0
2009-10-29 19:53:00,2.0156,2.016,2.0156,2.016,21000000.0
2009-10-29 19:54:00,2.01588,2.016,2.01572,2.01572,9000000.0
2009-10-29 19:55:00,2.01547,2.01559,2.01523,2.01549,30000000.0
2009-10-29 19:56:00,2.01589,2.01589,2.01527,2.01527,20000000.0
2009-10-29 19:57:00,2.01558,2.01603,2.01558,2.01576,12000000.0
2009-10-29 19:58:00,2.01582,2.01591,2.01581,2.01586,13000000.0
2009-10-29 19:59:00,2.01566,2.01566,2.01507,2.01507,31000000.0
2009-10-29 20:00:00,2.01497,2.01516,2.01496,2.01504,23000000.0
2009-10-29 20:01:00,2.01535,2.01636,2.01535,2.01636,13000000.0
2009-10-29 20:02:00,2.0163,2.01642,2.01622,2.01625,20000000.0
2009-10-29 20:03:00,2.01595,2.01621,2.01595,2.01602,18000000.0
2009-10-29 20:04:00,2.01594,2.01611,2.01592,2.01609,27000000.0
2009-10-29 20:05:00,2.01586,2.01608,2.01579,2.01608,23000000.0
2009-10-29 20:06:00,2.01611,2.01618,2.01597,2.01607,13000000.0
2009-10-29 20:07:00,2.01593,2.01608,2.0158,2.0158,29000000.0
2009-10-29 20:08:00,2.01609,2.01632,2.01609,2.01621,15000000.0
2009-10-29 20:09:00,2.01639,2.01678,2.01639,2.01663,17000000.0
2009-10-29 20:10:00,2.01661,2.01673,2.01653,2.01653,20000000.0
2009-10-29 20:11:00,2.01646,2.01669,2.01638,2.01669,10000000.0
2009-10-29 20:12:00,2.01663,2.01668,2.01659,2.01662,15000000.0
2009-10-29 20:13:00,2.01658,2.01706,2.01658,2.01678,17000000.0
2009-10-29 20:14:00,2.01697,2.01728,2.01677,2.01728,15000000.0
2009-10-29 20:15:00,2.01748,2.01809,2.01748,2.01809,10000000.0
2009-10-29 20:16:00,2.01766,2.01766,2.01732,2.01745,22000000.0
2009-10-29 20:17:00,2.01735,2.01735,2.01703,2.01721,17000000.0
2009-10-29 20:18:00,2.01739,2.01756,2.01739,2.01741,24000000.0
2009-10-29 20:19:00,2.0174,2.01747,2.01711,2.01711,9000000.0
2009-10-29 20:20:00,2.01702,2.0172,2.01692,2.01698,14000000.0
2009-10-29 20:21:00,2.01704,2.01705,2.01682,2.01685,7000000.0
2009-10-29 20:22:00,2.017,2.0174,2.017,2.0174,12000000.0
2009-10-29 20:23:00,2.01714,2.01714,2.01693,2.01712,6000000.0
2009-10-29 20:24:00,2.01701,2.01725,2.01686,2.01688,15000000.0
2009-10-29 20:25:00,2.01693,2.01718,2.01687,2.01687,16000000.0
2009-10-29 20:26:00,2.01685,2.01725,2.01685,2.01718,22000000.0
2009-10-29 20:27:00,2.01696,2.0171,2.0169,2.0171,11000000.0
2009-10-29 20:28:00,2.0171,2.01721,2.01676,2.01676,7000000.0
2009-10-29 20:29:00,2.01657,2.01685,2.01654,2.01667,20000000.0
2009-10-29 20:30:00,2.01653,2.01658,2.01633,2.01636,27000000.0
2009-10-29 20:31:00,2.01657,2.01674,2.01657,2.01674,17000000.0
2009-10-29 20:32:00,2.01695,2.01727,2.01695,2.01712,20000000.0
2009-10-29 20:33:00,2.01708,2.01708,2.01677,2.01695,14000000.0
2009-10-29 20:34:00,2.01708,2.01733,2.01708,2.0172,28000000.0
2009-10-29 20:35:00,2.01715,2.01716,2.01704,2.01705,23000000.0
2009-10-29 20:36:00,2.0171,2.01728,2.0171,2.01728,11000000.0
2009-10-29 20:37:00,2.01726,2.01726,2.0169,2.01701,7000000.0
2009-10-29 20:38:00,2.01679,2.01679,2.01648,2.01648,10000000.0
2009-10-29 20:39:00,2.0163,2.01654,2.0163,2.01653,9000000.0
2009-10-29 20:40:00,2.01697,2.01791,2.01697,2.01791,7000000.0
2009-10-29 20:41:00,2.01743,2.01789,2.01743,2.01789,8000000.0
2009-10-29 20:42:00,2.01793,2.01824,2.01793,2.01793,15000000.0
2009-10-29 20:43:00,2.0184,2.01843,2.01827,2.01827,12000000.0
2009-10-29 20:44:00,2.01808,2.01808,2.01795,2.01806,7000000.0
2009-10-29 20:45:00,2.01828,2.01863,2.01824,2.01848,12000000.0
2009-10-29 20:46:00,2.01827,2.01834,2.01818,2.01818,9000000.0
2009-10-29 20:47:00,2.01808,2.01826,2.01808,2.01826,11000000.0
2009-10-29 20:48:00,2.01844,2.01879,2.01844,2.01869,11000000.0
2009-10-29 20:49:00,2.01855,2.01855,2.01814,2.01828,18000000.0
2009-10-29 20:50:00,2.01815,2.0183,2.01782,2.01782,8000000.0
2009-10-29 20:51:00,2.01811,2.01825,2.01811,2.01822,18000000.0
2009-10-29 20:52:00,2.01813,2.01813,2.0178,2.01793,15000000.0
2009-10-29 20:53:00,2.01786,2.01805,2.01786,2.01801,8000000.0
2009-10-29 20:54:00,2.01883,2.01892,2.01845,2.01845,10000000.0
2009-10-29 20:55:00,2.01813,2.01813,2.01779,2.01787,8000000.0
2009-10-29 20:56:00,2.01791,2.01791,2.01781,2.01782,8000000.0
2009-10-29 20:57:00,2.01826,2.01875,2.01815,2.01815,18000000.0
2009-10-29 20:58:00,2.01781,2.01781,2.01773,2.01773,14000000.0
2009-10-29 20:59:00,2.0175,2.01755,2.01742,2.01742,8000000.0
2009-10-29 21:00:00,2.01736,2.01736,2.01724,2.01726,11000000.0
2009-10-29 21:01:00,2.01717,2.01751,2.01717,2.01737,16000000.0
2009-10-29 21:02:00,2.01731,2.01757,2.01721,2.01726,18000000.0
2009-10-29 21:03:00,2.01727,2.01737,2.01723,2.01731,13000000.0
2009-10-29 21:04:00,2.01732,2.01733,2.01723,2.01725,8000000.0
2009-10-29 21:05:00,2.01741,2.01752,2.01731,2.01749,11000000.0
2009-10-29 21:06:00,2.0177,2.01785,2.0177,2.01777,8000000.0
2009-10-29 21:07:00,2.01781,2.01781,2.0171,2.0171,7000000.0
2009-10-29 21:08:00,2.017,2.017,2.01661,2.01661,11000000.0
2009-10-29 21:09:00,2.01669,2.01747,2.01669,2.01747,9000000.0
2009-10-29 21:10:00,2.01823,2.01827,2.01792,2.01792,9000000.0
2009-10-29 21:11:00,2.01767,2.01819,2.01767,2.01819,8000000.0
2009-10-29 21:12:00,2.01811,2.01825,2.01626,2.018,8000000.0
2009-10-29 21:13:00,2.01823,2.01859,2.01823,2.01859,8000000.0
2009-10-29 21:14:00,2.01895,2.01898,2.01862,2.01862,8000000.0
2009-10-29 21:15:00,2.0186,2.01878,2.01859,2.01878,11000000.0
2009-10-29 21:16:00,2.019,2.01908,2.019,2.01906,9000000.0
2009-10-29 21:17:00,2.01906,2.01915,2.01882,2.01899,7000000.0
2009-10-29 21:18:00,2.01933,2.01956,2.01933,2.0195,6000000.0
2009-10-29 21:19:00,2.01905,2.01916,2.01903,2.01903,7000000.0
2009-10-29 21:20:00,2.01897,2.01973,2.01897,2.01973,12000000.0
2009-10-29 21:21:00,2.02005,2.02052,2.02005,2.02052,8000000.0
2009-10-29 21:22:00,2.02059,2.02082,2.02059,2.02082,7000000.0
2009-10-29 21:23:00,2.02052,2.0206,2.02038,2.02049,10000000.0
2009-10-29 21:24:00,2.02053,2.02053,2.02016,2.02016,8000000.0
2009-10-29 21:25:00,2.0202,2.02046,2.0202,2.02042,9000000.0
2009-10-29 21:26:00,2.02073,2.02171,2.02061,2.02146,17000000.0
2009-10-29 21:27:00,2.02146,2.02223,2.02146,2.02222,31000000.0
2009-10-29 21:28:00,2.02238,2.02255,2.0222,2.02255,20000000.0
2009-10-29 21:29:00,2.02262,2.02273,2.02258,2.02271,11000000.0
2009-10-29 21:30:00,2.02281,2.02281,2.02272,2.02277,9000000.0
2009-10-29 21:31:00,2.0227,2.02274,2.02269,2.02269,7000000.0
2009-10-29 21:32:00,2.02271,2.02287,2.02267,2.02267,8000000.0
2009-10-29 21:33:00,2.02244,2.02247,2.02234,2.0224,7000000.0
2009-10-29 21:34:00,2.02223,2.02223,2.02186,2.02215,10000000.0
2009-10-29 21:35:00,2.02199,2.02199,2.02148,2.02148,11000000.0
2009-10-29 21:36:00,2.02127,2.02144,2.02113,2.0214,11000000.0
2009-10-29 21:37:00,2.02173,2.02199,2.02173,2.02199,6000000.0
2009-10-29 21:38:00,2.02122,2.02144,2.02107,2.02107,26000000.0
2009-10-29 21:39:00,2.02179,2.02196,2.02179,2.02185,18000000.0
2009-10-29 21:40:00,2.02178,2.02178,2.02148,2.02148,12000000.0
2009-10-29 21:41:00,2.02154,2.02184,2.02154,2.02184,13000000.0
2009-10-29 21:42:00,2.02182,2.02194,2.02168,2.02192,7000000.0
2009-10-29 21:43:00,2.02199,2.02201,2.02189,2.02195,11000000.0
2009-10-29 21:44:00,2.02195,2.02208,2.02189,2.02194,18000000.0
2009-10-29 21:45:00,2.02194,2.02323,2.02194,2.02323,10000000.0
2009-10-29 21:46:00,2.02358,2.02362,2.0233,2.02353,15000000.0
2009-10-29 21:47:00,2.02347,2.02347,2.02321,2.02325,10000000.0
2009-10-29 21:48:00,2.02332,2.02337,2.0233,2.02337,5000000.0
2009-10-29 21:49:00,2.02339,2.02374,2.02319,2.02374,8000000.0
2009-10-29 21:50:00,2.02395,2.02408,2.02395,2.02399,10000000.0
2009-10-29 21:51:00,2.02412,2.02417,2.02406,2.02417,8000000.0
2009-10-29 21:52:00,2.02424,2.02461,2.02424,2.02461,10000000.0
2009-10-29 21:53:00,2.02455,2.02467,2.02448,2.02448,8000000.0
2009-10-29 21:54:00,2.02469,2.02491,2.02469,2.02489,9000000.0
2009-10-29 21:55:00,2.02486,2.02489,2.02479,2.02481,11000000.0
2009-10-29 21:56:00,2.02465,2.0248,2.02462,2.02471,22000000.0
2009-10-29 21:57:00,2.02482,2.02512,2.02482,2.0249,13000000.0
2009-10-29 21:58:00,2.02456,2.0247,2.0245,2.02464,16000000.0
2009-10-29 21:59:00,2.02467,2.02467,2.0242,2.0242,25000000.0
2009-10-29 22:00:00,2.02433,2.02453,2.02433,2.02452,12000000.0
2009-10-29 22:01:00,2.02455,2.02455,2.02421,2.02421,19000000.0
2009-10-29 22:02:00,2.0244,2.02443,2.02422,2.02443,11000000.0
2009-10-29 22:03:00,2.02468,2.02493,2.02465,2.0249,33000000.0
2009-10-29 22:04:00,2.02485,2.02485,2.02381,2.0239,11000000.0
2009-10-29 22:05:00,2.02373,2.02384,2.02368,2.02384,16000000.0
2009-10-29 22:06:00,2.02374,2.02374,2.02363,2.02363,8000000.0
2009-10-29 22:07:00,2.02362,2.02378,2.02361,2.02378,15000000.0
2009-10-29 22:08:00,2.02363,2.02379,2.02362,2.02372,30000000.0
2009-10-29 22:09:00,2.02376,2.02377,2.0237,2.0237,13000000.0
2009-10-29 22:10:00,2.02373,2.02379,2.02373,2.02378,8000000.0
2009-10-29 22:11:00,2.02376,2.02377,2.02371,2.02371,11000000.0
2009-10-29 22:12:00,2.02364,2.02379,2.02364,2.02376,15000000.0
2009-10-29 22:13:00,2.02367,2.02373,2.02312,2.02312,10000000.0
2009-10-29 22:14:00,2.02371,2.02389,2.02371,2.02387,13000000.0
2009-10-29 22:15:00,2.02397,2.02399,2.02336,2.02336,9000000.0
2009-10-29 22:16:00,2.02312,2.02314,2.02289,2.02311,8000000.0
2009-10-29 22:17:00,2.0231,2.02317,2.02306,2.02308,16000000.0
2009-10-29 22:18:00,2.02294,2.02304,2.0228,2.02304,9000000.0
2009-10-29 22:19:00,2.02294,2.02317,2.02294,2.02297,5000000.0
2009-10-29 22:20:00,2.02275,2.02275,2.02214,2.02271,7000000.0
2009-10-29 22:21:00,2.0231,2.02341,2.0231,2.02313,11000000.0
2009-10-29 22:22:00,2.02308,2.0231,2.02299,2.02302,11000000.0
2009-10-29 22:23:00,2.0229,2.02291,2.02282,2.02291,15000000.0
2009-10-29 22:24:00,2.023,2.02334,2.023,2.02313,10000000.0
2009-10-29 22:25:00,2.02306,2.02337,2.02306,2.02337,8000000.0
2009-10-29 22:26:00,2.02333,2.02333,2.02314,2.02314,8000000.0
2009-10-29 22:27:00,2.02309,2.02309,2.0227,2.02282,10000000.0
2009-10-29 22:28:00,2.02297,2.02297,2.0227,2.0227,10000000.0
2009-10-29 22:29:00,2.02267,2.02276,2.02267,2.02272,7000000.0
2009-10-29 22:30:00,2.02257,2.02257,2.02244,2.02244,11000000.0
2009-10-29 22:31:00,2.02253,2.02271,2.02253,2.02271,22000000.0
2009-10-29 22:32:00,2.02226,2.02275,2.02226,2.0224,7000000.0
2009-10-29 22:33:00,2.02267,2.02268,2.02238,2.02238,38000000.0
2009-10-29 22:34:00,2.02213,2.0225,2.02213,2.02233,47000000.0
2009-10-29 22:35:00,2.02208,2.02229,2.02208,2.02229,27000000.0
2009-10-29 22:36:00,2.02237,2.02242,2.02236,2.02239,26000000.0
2009-10-29 22:37:00,2.02243,2.02258,2.02243,2.02256,28000000.0
2009-10-29 22:38:00,2.02248,2.02255,2.02247,2.02255,15000000.0
2009-10-29 22:39:00,2.02255,2.02265,2.02245,2.02264,11000000.0
2009-10-29 22:40:00,2.02279,2.02297,2.02279,2.02297,9000000.0
2009-10-29 22:41:00,2.02296,2.02305,2.02294,2.02297,16000000.0
2009-10-29 22:42:00,2.02297,2.02306,2.02294,2.02298,9000000.0
2009-10-29 22:43:00,2.02303,2.02312,2.02303,2.02312,11000000.0
2009-10-29 22:44:00,2.02312,2.02317,2.02312,2.02315,8000000.0
2009-10-29 22:45:00,2.02328,2.02331,2.02324,2.02326,12000000.0
2009-10-29 22:46:00,2.02317,2.02326,2.02312,2.02326,6000000.0
2009-10-29 22:47:00,2.02306,2.02319,2.02302,2.02319,16000000.0
2009-10-29 22:48:00,2.02324,2.02346,2.02324,2.02327,11000000.0
2009-10-29 22:49:00,2.02322,2.02322,2.02312,2.02312,12000000.0
2009-10-29 22:50:00,2.02312,2.02323,2.02305,2.02323,16000000.0
2009-10-29 22:51:00,2.02329,2.02329,2.02318,2.02318,6000000.0
2009-10-29 22:52:00,2.02324,2.0234,2.02324,2.02335,10000000.0
2009-10-29 22:53:00,2.02336,2.02365,2.02336,2.02365,8000000.0
2009-10-29 22:54:00,2.02364,2.02364,2.02327,2.02327,13000000.0
2009-10-29 22:55:00,2.02306,2.02306,2.02263,2.02266,9000000.0
2009-10-29 22:56:00,2.02294,2.02294,2.02257,2.02257,8000000.0
2009-10-29 22:57:00,2.0224,2.0224,2.02214,2.02238,7000000.0
2009-10-29 22:58:00,2.02235,2.02264,2.02235,2.02252,7000000.0
2009-10-29 22:59:00,2.02216,2.02216,2.02105,2.02105,9000000.0
2009-10-29 23:00:00,2.02091,2.02091,2.02055,2.02086,12000000.0
2009-10-29 23:01:00,2.02078,2.02097,2.02078,2.0209,9000000.0
2009-10-29 23:02:00,2.02125,2.02132,2.02121,2.02121,8000000.0
2009-10-29 23:03:00,2.0217,2.02191,2.0217,2.02191,12000000.0
2009-10-29 23:04:00,2.02211,2.02248,2.02211,2.02248,11000000.0
2009-10-29 23:05:00,2.02255,2.0226,2.02255,2.0226,11000000.0
2009-10-29 23:06:00,2.02266,2.02311,2.02264,2.02311,8000000.0
2009-10-29 23:07:00,2.02297,2.02304,2.02241,2.02241,9000000.0
2009-10-29 23:08:00,2.02235,2.02304,2.02235,2.02304,15000000.0
2009-10-29 23:09:00,2.02316,2.02322,2.02316,2.02319,7000000.0
2009-10-29 23:10:00,2.02305,2.02305,2.02279,2.0228,6000000.0
2009-10-29 23:11:00,2.02219,2.02219,2.02139,2.0214,7000000.0
2009-10-29 23:12:00,2.02103,2.02218,2.02103,2.02218,8000000.0
2009-10-29 23:13:00,2.02215,2.02215,2.02133,2.02133,7000000.0
2009-10-29 23:14:00,2.0214,2.02174,2.02133,2.02141,9000000.0
2009-10-29 23:15:00,2.02198,2.02198,2.02192,2.02192,8000000.0
2009-10-29 23:16:00,2.02211,2.0229,2.02211,2.0229,9000000.0
2009-10-29 23:17:00,2.02307,2.02307,2.0225,2.0225,11000000.0
2009-10-29 23:18:00,2.0224,2.02251,2.02229,2.02235,9000000.0
2009-10-29 23:19:00,2.02209,2.02211,2.02165,2.02165,11000000.0
2009-10-29 23:20:00,2.02228,2.02255,2.02228,2.02255,5000000.0
2009-10-29 23:21:00,2.02285,2.02296,2.02275,2.02275,6000000.0
2009-10-29 23:22:00,2.0223,2.0223,2.02183,2.02183,7000000.0
2009-10-29 23:23:00,2.02281,2.02313,2.02281,2.02313,7000000.0
2009-10-29 23:24:00,2.02293,2.0231,2.02281,2.02281,9000000.0
2009-10-29 23:25:00,2.02275,2.02275,2.02263,2.02266,15000000.0
2009-10-29 23:26:00,2.0227,2.02274,2.02269,2.02273,10000000.0
2009-10-29 23:27:00,2.02264,2.02264,2.02244,2.02244,12000000.0
2009-10-29 23:28:00,2.02195,2.02217,2.02175,2.02175,5000000.0
2009-10-29 23:29:00,2.02253,2.02273,2.02253,2.02273,25000000.0
2009-10-29 23:30:00,2.02247,2.02255,2.02247,2.02249,16000000.0
2009-10-29 23:31:00,2.02249,2.02267,2.02249,2.02265,14000000.0
2009-10-29 23:32:00,2.02277,2.02277,2.02236,2.02238,9000000.0
2009-10-29 23:33:00,2.0213,2.0218,2.02127,2.0214,8000000.0
2009-10-29 23:34:00,2.02183,2.02183,2.02114,2.0213,9000000.0
2009-10-29 23:35:00,2.02209,2.02209,2.02161,2.02161,12000000.0
2009-10-29 23:36:00,2.02228,2.02244,2.0221,2.02244,9000000.0
2009-10-29 23:37:00,2.02168,2.02221,2.02168,2.02218,8000000.0
2009-10-29 23:38:00,2.02245,2.02285,2.02245,2.02285,7000000.0
2009-10-29 23:39:00,2.02293,2.02341,2.02289,2.02341,11000000.0
2009-10-29 23:40:00,2.02338,2.02338,2.02293,2.02302,21000000.0
2009-10-29 23:41:00,2.02324,2.02351,2.02324,2.0235,8000000.0
2009-10-29 23:42:00,2.02376,2.02376,2.02326,2.02326,19000000.0
2009-10-29 23:43:00,2.02353,2.02367,2.0235,2.0235,8000000.0
2009-10-29 23:44:00,2.02349,2.02361,2.02271,2.02271,8000000.0
2009-10-29 23:45:00,2.02352,2.0237,2.02352,2.0237,7000000.0
2009-10-29 23:46:00,2.02349,2.02349,2.0234,2.0234,8000000.0
2009-10-29 23:47:00,2.0233,2.02338,2.02325,2.02331,6000000.0
2009-10-29 23:48:00,2.02336,2.0236,2.02336,2.02359,7000000.0
2009-10-29 23:49:00,2.02371,2.02415,2.02371,2.02415,9000000.0
2009-10-29 23:50:00,2.02425,2.02426,2.02414,2.02426,5000000.0
2009-10-29 23:51:00,2.02427,2.02427,2.02381,2.02381,10000000.0
2009-10-29 23:52:00,2.0243,2.0243,2.02369,2.02369,7000000.0
2009-10-29 23:53:00,2.02364,2.02381,2.02343,2.02357,11000000.0
2009-10-29 23:54:00,2.0232,2.02367,2.02306,2.02329,7000000.0
2009-10-29 23:55:00,2.02348,2.02358,2.02331,2.02358,9000000.0
2009-10-29 23:56:00,2.02372,2.02393,2.02365,2.02387,12000000.0
2009-10-29 23:57:00,2.02387,2.02394,2.02359,2.02362,25000000.0
2009-10-29 23:58:00,2.0232,2.02374,2.0232,2.02358,8000000.0
2009-10-29 23:59:00,2.02361,2.02403,2.02361,2.02402,18000000.0
2009-10-30 00:00:00,2.02406,2.02418,2.02405,2.0241,7000000.0
2009-10-30 00:01:00,2.02406,2.02406,2.02387,2.02387,8000000.0
2009-10-30 00:02:00,2.02352,2.02352,2.02297,2.02297,9000000.0
2009-10-30 00:03:00,2.02315,2.02349,2.02315,2.02349,12000000.0
2009-10-30 00:04:00,2.02377,2.02377,2.02333,2.02333,10000000.0
2009-10-30 00:05:00,2.02363,2.02398,2.02345,2.02398,9000000.0
2009-10-30 00:06:00,2.0236,2.02381,2.0234,2.02381,8000000.0
2009-10-30 00:07:00,2.02372,2.02378,2.02348,2.02367,9000000.0
2009-10-30 00:08:00,2.02405,2.02405,2.02314,2.02315,8000000.0
2009-10-30 00:09:00,2.0238,2.02382,2.02349,2.0237,7000000.0
2009-10-30 00:10:00,2.02358,2.02358,2.02342,2.02342,23000000.0
2009-10-30 00:11:00,2.02357,2.02392,2.0234,2.02392,10000000.0
2009-10-30 00:12:00,2.02411,2.02438,2.02392,2.02392,9000000.0
2009-10-30 00:13:00,2.02428,2.02428,2.02392,2.02394,8000000.0
2009-10-30 00:14:00,2.02399,2.02424,2.02399,2.02424,7000000.0
2009-10-30 00:15:00,2.02409,2.02415,2.02403,2.02413,9000000.0
2009-10-30 00:16:00,2.02417,2.02422,2.02416,2.02422,9000000.0
2009-10-30 00:17:00,2.02367,2.0237,2.02352,2.0236,7000000.0
2009-10-30 00:18:00,2.02429,2.02442,2.02425,2.02441,8000000.0
2009-10-30 00:19:00,2.0246,2.02466,2.02449,2.02453,6000000.0
2009-10-30 00:20:00,2.02413,2.02437,2.02408,2.02437,10000000.0
2009-10-30 00:21:00,2.02437,2.02437,2.02422,2.02435,8000000.0
2009-10-30 00:22:00,2.02415,2.02428,2.02399,2.02399,8000000.0
2009-10-30 00:23:00,2.02386,2.02388,2.0236,2.02369,8000000.0
2009-10-30 00:24:00,2.02403,2.02416,2.02403,2.02409,6000000.0
2009-10-30 00:25:00,2.02406,2.0244,2.02406,2.0244,11000000.0
2009-10-30 00:26:00,2.02463,2.02469,2.02434,2.02469,7000000.0
2009-10-30 00:27:00,2.02477,2.02522,2.02477,2.02494,10000000.0
2009-10-30 00:28:00,2.02509,2.02518,2.02509,2.02518,5000000.0
2009-10-30 00:29:00,2.02533,2.02533,2.02501,2.02507,10000000.0
2009-10-30 00:30:00,2.02518,2.02544,2.02514,2.02544,6000000.0
2009-10-30 00:31:00,2.02561,2.02581,2.02561,2.02581,7000000.0
2009-10-30 00:32:00,2.02582,2.02582,2.02553,2.02566,7000000.0
2009-10-30 00:33:00,2.0258,2.02584,2.02571,2.0258,9000000.0
2009-10-30 00:34:00,2.02588,2.02618,2.02588,2.02618,23000000.0
2009-10-30 00:35:00,2.02632,2.02638,2.02628,2.02628,7000000.0
2009-10-30 00:36:00,2.02625,2.02625,2.02585,2.02585,5000000.0
2009-10-30 00:37:00,2.0258,2.02589,2.02397,2.02587,8000000.0
2009-10-30 00:38:00,2.02536,2.02551,2.02527,2.02527,7000000.0
2009-10-30 00:39:00,2.02535,2.02565,2.02519,2.02519,7000000.0
2009-10-30 00:40:00,2.02526,2.0258,2.02515,2.02578,7000000.0
2009-10-30 00:41:00,2.02528,2.02533,2.02492,2.02528,11000000.0
2009-10-30 00:42:00,2.02596,2.02613,2.02593,2.02604,8000000.0
2009-10-30 00:43:00,2.02605,2.02606,2.02597,2.02606,5000000.0
2009-10-30 00:44:00,2.02626,2.02652,2.02605,2.02624,6000000.0
2009-10-30 00:45:00,2.02639,2.02693,2.02639,2.02685,16000000.0
2009-10-30 00:46:00,2.0269,2.0269,2.0267,2.02684,10000000.0
2009-10-30 00:47:00,2.0269,2.0269,2.02678,2.02689,7000000.0
2009-10-30 00:48:00,2.02696,2.02711,2.02691,2.02711,8000000.0
2009-10-30 00:49:00,2.02718,2.02772,2.02704,2.02772,10000000.0
2009-10-30 00:50:00,2.02795,2.02853,2.02795,2.02845,10000000.0
2009-10-30 00:51:00,2.02865,2.02865,2.02832,2.02838,8000000.0
2009-10-30 00:52:00,2.02838,2.02873,2.02838,2.02862,5000000.0
2009-10-30 00:53:00,2.02884,2.02898,2.02882,2.02883,11000000.0
2009-10-30 00:54:00,2.02898,2.02913,2.02892,2.02892,10000000.0
2009-10-30 00:55:00,2.02894,2.02902,2.02884,2.02899,7000000.0
2009-10-30 00:56:00,2.02899,2.02909,2.0285,2.02908,11000000.0
2009-10-30 00:57:00,2.02917,2.0293,2.02907,2.02915,7000000.0
2009-10-30 00:58:00,2.0292,2.02941,2.02918,2.0294,10000000.0
2009-10-30 00:59:00,2.02953,2.03045,2.02953,2.03045,7000000.0
2009-10-30 01:00:00,2.0302,2.0302,2.0295,2.0297,19000000.0
2009-10-30 01:01:00,2.02955,2.02957,2.02922,2.02956,12000000.0
2009-10-30 01:02:00,2.02959,2.03178,2.02959,2.0315,8000000.0
2009-10-30 01:03:00,2.03154,2.03181,2.03148,2.03171,7000000.0
2009-10-30 01:04:00,2.03166,2.03203,2.03166,2.03198,8000000.0
2009-10-30 01:05:00,2.03181,2.03187,2.03176,2.03187,7000000.0
2009-10-30 01:06:00,2.03192,2.03192,2.03169,2.03183,8000000.0
2009-10-30 01:07:00,2.03176,2.03176,2.03148,2.03148,8000000.0
2009-10-30 01:08:00,2.03114,2.03114,2.0306,2.03064,5000000.0
2009-10-30 01:09:00,2.03022,2.03022,2.02943,2.02943,5000000.0
2009-10-30 01:10:00,2.02874,2.0293,2.02874,2.0293,5000000.0
2009-10-30 01:11:00,2.02935,2.02936,2.02907,2.02907,11000000.0
2009-10-30 01:12:00,2.03006,2.03059,2.03006,2.03045,8000000.0
2009-10-30 01:13:00,2.03037,2.03042,2.0303,2.0303,10000000.0
2009-10-30 01:14:00,2.03019,2.03027,2.02979,2.03027,10000000.0
2009-10-30 01:15:00,2.03028,2.0303,2.03007,2.03014,10000000.0
2009-10-30 01:16:00,2.03008,2.03017,2.02998,2.02998,8000000.0
2009-10-30 01:17:00,2.02972,2.02983,2.02943,2.02955,10000000.0
2009-10-30 01:18:00,2.02969,2.02982,2.02969,2.0298,8000000.0
2009-10-30 01:19:00,2.03007,2.0302,2.02997,2.03012,11000000.0
2009-10-30 01:20:00,2.03008,2.03008,2.02992,2.02992,13000000.0
2009-10-30 01:21:00,2.02989,2.02998,2.02987,2.02998,7000000.0
2009-10-30 01:22:00,2.02986,2.02997,2.02986,2.0299,7000000.0
2009-10-30 01:23:00,2.02987,2.02987,2.02932,2.02969,11000000.0
2009-10-30 01:24:00,2.02979,2.02979,2.02945,2.02945,7000000.0
2009-10-30 01:25:00,2.02943,2.0296,2.02924,2.02954,9000000.0
2009-10-30 01:26:00,2.02955,2.02973,2.02955,2.02973,14000000.0
2009-10-30 01:27:00,2.02981,2.02987,2.0298,2.02987,15000000.0
2009-10-30 01:28:00,2.02992,2.0301,2.02985,2.0301,9000000.0
2009-10-30 01:29:00,2.03009,2.03009,2.02978,2.02988,10000000.0
2009-10-30 01:30:00,2.02975,2.02975,2.02933,2.02933,5000000.0
2009-10-30 01:31:00,2.02929,2.0295,2.02929,2.0295,10000000.0
2009-10-30 01:32:00,2.0298,2.02987,2.02969,2.02978,18000000.0
2009-10-30 01:33:00,2.02978,2.02996,2.02978,2.02994,20000000.0
2009-10-30 01:34:00,2.03004,2.03022,2.02991,2.03006,16000000.0
2009-10-30 01:35:00,2.03018,2.03046,2.03018,2.03046,8000000.0
2009-10-30 01:36:00,2.03046,2.03062,2.03044,2.03044,9000000.0
2009-10-30 01:37:00,2.03047,2.0307,2.03043,2.03055,7000000.0
2009-10-30 01:38:00,2.03061,2.03061,2.02995,2.02995,12000000.0
2009-10-30 01:39:00,2.02987,2.03001,2.02987,2.02991,12000000.0
2009-10-30 01:40:00,2.02988,2.02994,2.02987,2.02994,7000000.0
2009-10-30 01:41:00,2.02973,2.03009,2.02973,2.03009,11000000.0
2009-10-30 01:42:00,2.03016,2.0302,2.03014,2.0302,7000000.0
2009-10-30 01:43:00,2.03039,2.03063,2.03039,2.03042,8000000.0
2009-10-30 01:44:00,2.03079,2.03105,2.03079,2.03084,7000000.0
2009-10-30 01:45:00,2.03061,2.03068,2.03057,2.03064,7000000.0
2009-10-30 01:46:00,2.03056,2.03068,2.03054,2.03054,7000000.0
2009-10-30 01:47:00,2.03065,2.03084,2.03065,2.03076,14000000.0
2009-10-30 01:48:00,2.03062,2.03083,2.03062,2.03081,7000000.0
2009-10-30 01:49:00,2.03099,2.03111,2.03098,2.03103,8000000.0
2009-10-30 01:50:00,2.03131,2.03136,2.03119,2.03136,10000000.0
2009-10-30 01:51:00,2.0316,2.03209,2.0316,2.03198,16000000.0
2009-10-30 01:52:00,2.03194,2.0323,2.03194,2.0323,13000000.0
2009-10-30 01:53:00,2.03298,2.0332,2.03298,2.03309,7000000.0
2009-10-30 01:54:00,2.03293,2.03332,2.03286,2.03332,9000000.0
2009-10-30 01:55:00,2.03329,2.03329,2.03281,2.03281,12000000.0
2009-10-30 01:56:00,2.03271,2.03271,2.03244,2.03267,17000000.0
2009-10-30 01:57:00,2.03273,2.03274,2.03252,2.03258,13000000.0
2009-10-30 01:58:00,2.03254,2.03257,2.03243,2.03243,10000000.0
2009-10-30 01:59:00,2.03239,2.03249,2.03234,2.03235,11000000.0
2009-10-30 02:00:00,2.03235,2.03248,2.03227,2.03231,7000000.0
2009-10-30 02:01:00,2.03217,2.0323,2.0319,2.0323,8000000.0
2009-10-30 02:02:00,2.03282,2.03288,2.03272,2.03285,7000000.0
2009-10-30 02:03:00,2.03315,2.03342,2.03136,2.03318,6000000.0
2009-10-30 02:04:00,2.03286,2.03359,2.03269,2.03359,9000000.0
2009-10-30 02:05:00,2.03347,2.03391,2.03317,2.03391,10000000.0
2009-10-30 02:06:00,2.03391,2.03396,2.03358,2.03358,8000000.0
2009-10-30 02:07:00,2.03402,2.03414,2.03372,2.03372,8000000.0
2009-10-30 02:08:00,2.03397,2.03513,2.03397,2.03505,5000000.0
2009-10-30 02:09:00,2.03499,2.0354,2.03499,2.03525,7000000.0
2009-10-30 02:10:00,2.03516,2.03538,2.03516,2.03521,6000000.0
2009-10-30 02:11:00,2.03528,2.03545,2.03528,2.03545,8000000.0
2009-10-30 02:12:00,2.03537,2.03537,2.03506,2.03506,7000000.0
2009-10-30 02:13:00,2.03529,2.03538,2.03507,2.03507,7000000.0
2009-10-30 02:14:00,2.03477,2.03477,2.03457,2.03458,7000000.0
2009-10-30 02:15:00,2.03439,2.03477,2.03439,2.03477,8000000.0
2009-10-30 02:16:00,2.03442,2.03448,2.03398,2.03405,9000000.0
2009-10-30 02:17:00,2.03431,2.03448,2.03431,2.03443,6000000.0
2009-10-30 02:18:00,2.03408,2.03418,2.03406,2.03415,8000000.0
2009-10-30 02:19:00,2.03431,2.03456,2.03415,2.03456,11000000.0
2009-10-30 02:20:00,2.0345,2.0345,2.03418,2.03436,9000000.0
2009-10-30 02:21:00,2.03433,2.03433,2.03368,2.03371,7000000.0
2009-10-30 02:22:00,2.03387,2.03392,2.03361,2.03363,8000000.0
2009-10-30 02:23:00,2.03355,2.03357,2.03327,2.03333,10000000.0
2009-10-30 02:24:00,2.03311,2.03311,2.03266,2.03266,8000000.0
2009-10-30 02:25:00,2.03242,2.03243,2.03233,2.03233,11000000.0
2009-10-30 02:26:00,2.03235,2.03241,2.03183,2.03183,7000000.0
2009-10-30 02:27:00,2.03135,2.03154,2.03093,2.03093,9000000.0
2009-10-30 02:28:00,2.03075,2.03083,2.03057,2.03083,9000000.0
2009-10-30 02:29:00,2.03077,2.03081,2.0306,2.03066,7000000.0
2009-10-30 02:30:00,2.03075,2.03075,2.03015,2.03023,10000000.0
2009-10-30 02:31:00,2.03019,2.03019,2.02898,2.02898,8000000.0
2009-10-30 02:32:00,2.02853,2.02853,2.02796,2.02796,7000000.0
2009-10-30 02:33:00,2.02763,2.0279,2.02763,2.02774,8000000.0
2009-10-30 02:34:00,2.02758,2.02798,2.02751,2.02798,7000000.0
2009-10-30 02:35:00,2.02798,2.02798,2.02779,2.02792,11000000.0
2009-10-30 02:36:00,2.0277,2.02789,2.02762,2.02776,7000000.0
2009-10-30 02:37:00,2.02795,2.02798,2.0278,2.02785,7000000.0
2009-10-30 02:38:00,2.02744,2.02744,2.0272,2.0272,7000000.0
2009-10-30 02:39:00,2.02771,2.02793,2.02771,2.02787,8000000.0
2009-10-30 02:40:00,2.0279,2.0279,2.02772,2.02773,7000000.0
2009-10-30 02:41:00,2.02755,2.02755,2.02741,2.02744,5000000.0
2009-10-30 02:42:00,2.02752,2.02763,2.02749,2.02763,8000000.0
2009-10-30 02:43:00,2.02763,2.02763,2.02749,2.02749,9000000.0
2009-10-30 02:44:00,2.02757,2.02834,2.02757,2.02834,7000000.0
2009-10-30 02:45:00,2.02828,2.02839,2.02797,2.02815,8000000.0
2009-10-30 02:46:00,2.02861,2.02868,2.02848,2.02852,7000000.0
2009-10-30 02:47:00,2.02844,2.02863,2.02839,2.02839,6000000.0
2009-10-30 02:48:00,2.02767,2.02768,2.02738,2.02746,5000000.0
2009-10-30 02:49:00,2.02728,2.02743,2.02724,2.02743,11000000.0
2009-10-30 02:50:00,2.02744,2.02805,2.02744,2.02798,7000000.0
2009-10-30 02:51:00,2.02882,2.02908,2.02882,2.02899,8000000.0
2009-10-30 02:52:00,2.02919,2.02934,2.02919,2.02934,6000000.0
2009-10-30 02:53:00,2.02947,2.02971,2.02947,2.02971,8000000.0
2009-10-30 02:54:00,2.02964,2.02996,2.02964,2.02988,7000000.0
2009-10-30 02:55:00,2.02955,2.02975,2.02948,2.02956,8000000.0
2009-10-30 02:56:00,2.03017,2.03046,2.03017,2.03046,10000000.0
2009-10-30 02:57:00,2.03071,2.03096,2.03049,2.03049,8000000.0
2009-10-30 02:58:00,2.03003,2.03003,2.02978,2.02985,7000000.0
2009-10-30 02:59:00,2.02975,2.02975,2.0295,2.02971,9000000.0
2009-10-30 03:00:00,2.03006,2.0307,2.03006,2.0307,7000000.0
2009-10-30 03:01:00,2.03067,2.03067,2.03031,2.03031,6000000.0
2009-10-30 03:02:00,2.03019,2.03088,2.03019,2.03071,10000000.0
2009-10-30 03:03:00,2.03077,2.03095,2.03077,2.03087,7000000.0
2009-10-30 03:04:00,2.03081,2.03086,2.02979,2.02979,7000000.0
2009-10-30 03:05:00,2.02986,2.03013,2.02967,2.03009,8000000.0
2009-10-30 03:06:00,2.03056,2.03056,2.03012,2.03012,5000000.0
2009-10-30 03:07:00,2.03004,2.03016,2.02984,2.03004,8000000.0
2009-10-30 03:08:00,2.02938,2.02952,2.02935,2.02937,7000000.0
2009-10-30 03:09:00,2.02915,2.02915,2.02863,2.02863,8000000.0
2009-10-30 03:10:00,2.0283,2.02836,2.02828,2.02836,10000000.0
2009-10-30 03:11:00,2.02837,2.02865,2.02836,2.02852,10000000.0
2009-10-30 03:12:00,2.02842,2.02842,2.02796,2.02796,7000000.0
2009-10-30 03:13:00,2.02787,2.02794,2.02761,2.02761,5000000.0
2009-10-30 03:14:00,2.0275,2.0275,2.02742,2.02748,5000000.0
2009-10-30 03:15:00,2.02752,2.02753,2.02737,2.02737,10000000.0
2009-10-30 03:16:00,2.02766,2.02835,2.02766,2.02835,8000000.0
2009-10-30 03:17:00,2.02877,2.02907,2.02864,2.02864,11000000.0
2009-10-30 03:18:00,2.02926,2.02929,2.02898,2.02898,10000000.0
2009-10-30 03:19:00,2.02856,2.02868,2.02853,2.02856,7000000.0
2009-10-30 03:20:00,2.02897,2.02903,2.02878,2.02888,10000000.0
2009-10-30 03:21:00,2.02821,2.02821,2.02774,2.02796,7000000.0
2009-10-30 03:22:00,2.02793,2.02811,2.02772,2.02811,8000000.0
2009-10-30 03:23:00,2.02815,2.02815,2.02803,2.02811,7000000.0
2009-10-30 03:24:00,2.02809,2.02809,2.02769,2.02769,10000000.0
2009-10-30 03:25:00,2.02766,2.02769,2.02754,2.02764,8000000.0
2009-10-30 03:26:00,2.0277,2.02792,2.0277,2.02774,7000000.0
2009-10-30 03:27:00,2.02763,2.02772,2.02759,2.02772,5000000.0
2009-10-30 03:28:00,2.02783,2.02818,2.02781,2.02818,8000000.0
2009-10-30 03:29:00,2.02829,2.0286,2.02818,2.0286,11000000.0
2009-10-30 03:30:00,2.02863,2.02867,2.02855,2.02855,8000000.0
2009-10-30 03:31:00,2.02857,2.02857,2.0284,2.02856,9000000.0
2009-10-30 03:32:00,2.02795,2.02801,2.02776,2.02776,9000000.0
2009-10-30 03:33:00,2.02774,2.02822,2.02774,2.02822,7000000.0
2009-10-30 03:34:00,2.02806,2.02817,2.02804,2.02807,9000000.0
2009-10-30 03:35:00,2.02808,2.02811,2.02793,2.02805,10000000.0
2009-10-30 03:36:00,2.02803,2.0281,2.02793,2.02808,8000000.0
2009-10-30 03:37:00,2.02795,2.02795,2.02736,2.02736,9000000.0
2009-10-30 03:38:00,2.02731,2.02777,2.02731,2.02777,7000000.0
2009-10-30 03:39:00,2.02747,2.02747,2.02713,2.02713,8000000.0
2009-10-30 03:40:00,2.02684,2.02684,2.02643,2.02643,11000000.0
2009-10-30 03:41:00,2.02633,2.02638,2.0261,2.02616,8000000.0
2009-10-30 03:42:00,2.02618,2.0265,2.02618,2.02641,5000000.0
2009-10-30 03:43:00,2.02627,2.02627,2.02603,2.02606,7000000.0
2009-10-30 03:44:00,2.02608,2.0262,2.02605,2.02605,8000000.0
2009-10-30 03:45:00,2.02641,2.02666,2.02639,2.02666,8000000.0
2009-10-30 03:46:00,2.02625,2.02625,2.02587,2.02607,8000000.0
2009-10-30 03:47:00,2.02606,2.02637,2.02606,2.02627,7000000.0
2009-10-30 03:48:00,2.02675,2.02687,2.02675,2.02682,11000000.0
2009-10-30 03:49:00,2.02662,2.02706,2.02662,2.02694,8000000.0
2009-10-30 03:50:00,2.02692,2.02692,2.02639,2.02639,7000000.0
2009-10-30 03:51:00,2.02609,2.02612,2.02593,2.02593,7000000.0
2009-10-30 03:52:00,2.02612,2.02618,2.02608,2.02611,8000000.0
2009-10-30 03:53:00,2.02619,2.02669,2.02619,2.02669,10000000.0
2009-10-30 03:54:00,2.02691,2.02691,2.0263,2.0263,11000000.0
2009-10-30 03:55:00,2.02611,2.02625,2.02599,2.02621,7000000.0
2009-10-30 03:56:00,2.026,2.02621,2.02599,2.02621,6000000.0
2009-10-30 03:57:00,2.02615,2.02626,2.02609,2.02621,8000000.0
2009-10-30 03:58:00,2.02645,2.0268,2.02645,2.0268,8000000.0
2009-10-30 03:59:00,2.0267,2.02706,2.0267,2.02706,7000000.0
2009-10-30 04:00:00,2.02715,2.02715,2.0269,2.02705,9000000.0
2009-10-30 04:01:00,2.02717,2.02725,2.02709,2.02713,7000000.0
2009-10-30 04:02:00,2.02706,2.02706,2.02662,2.02664,8000000.0
2009-10-30 04:03:00,2.02655,2.02704,2.02645,2.02704,8000000.0
2009-10-30 04:04:00,2.02752,2.02786,2.02752,2.02785,10000000.0
2009-10-30 04:05:00,2.02777,2.02797,2.02601,2.02601,9000000.0
2009-10-30 04:06:00,2.02809,2.02854,2.02809,2.02827,8000000.0
2009-10-30 04:07:00,2.02812,2.02839,2.02807,2.02829,11000000.0
2009-10-30 04:08:00,2.02833,2.0284,2.0283,2.0283,5000000.0
2009-10-30 04:09:00,2.02828,2.02842,2.02824,2.02842,8000000.0
2009-10-30 04:10:00,2.02879,2.02888,2.02857,2.02868,10000000.0
2009-10-30 04:11:00,2.0285,2.0288,2.0285,2.0288,7000000.0
2009-10-30 04:12:00,2.02889,2.02889,2.02835,2.02883,8000000.0
2009-10-30 04:13:00,2.0289,2.0289,2.02859,2.02859,8000000.0
2009-10-30 04:14:00,2.02856,2.02856,2.02829,2.02829,7000000.0
2009-10-30 04:15:00,2.02833,2.02852,2.02833,2.02836,7000000.0
2009-10-30 04:16:00,2.0283,2.0283,2.02802,2.02821,6000000.0
2009-10-30 04:17:00,2.02839,2.02842,2.02817,2.02826,8000000.0
2009-10-30 04:18:00,2.02816,2.02824,2.02816,2.02824,6000000.0
2009-10-30 04:19:00,2.02814,2.02814,2.02797,2.02811,7000000.0
2009-10-30 04:20:00,2.02799,2.02813,2.02784,2.02802,10000000.0
2009-10-30 04:21:00,2.02799,2.02885,2.02799,2.02885,7000000.0
2009-10-30 04:22:00,2.02927,2.02927,2.0289,2.0289,8000000.0
2009-10-30 04:23:00,2.02885,2.02885,2.02871,2.02883,7000000.0
2009-10-30 04:24:00,2.0286,2.02892,2.0286,2.02892,6000000.0
2009-10-30 04:25:00,2.02916,2.02932,2.02908,2.02908,11000000.0
2009-10-30 04:26:00,2.02898,2.02904,2.02874,2.02903,7000000.0
2009-10-30 04:27:00,2.02923,2.02923,2.02892,2.02907,8000000.0
2009-10-30 04:28:00,2.02896,2.02903,2.02887,2.02895,8000000.0
2009-10-30 04:29:00,2.02892,2.02896,2.02884,2.02895,8000000.0
2009-10-30 04:30:00,2.02879,2.02887,2.02862,2.02887,9000000.0
2009-10-30 04:31:00,2.02876,2.02911,2.02876,2.02911,10000000.0
2009-10-30 04:32:00,2.02879,2.02915,2.02879,2.02915,8000000.0
2009-10-30 04:33:00,2.02917,2.02917,2.02901,2.02903,8000000.0
2009-10-30 04:34:00,2.02901,2.02901,2.02855,2.02862,7000000.0
2009-10-30 04:35:00,2.02848,2.02888,2.02848,2.02888,7000000.0
2009-10-30 04:36:00,2.02887,2.02899,2.02841,2.0287,8000000.0
2009-10-30 04:37:00,2.02924,2.02943,2.02924,2.0294,5000000.0
2009-10-30 04:38:00,2.0295,2.02954,2.02944,2.02947,9000000.0
2009-10-30 04:39:00,2.02944,2.02944,2.0292,2.02923,9000000.0
2009-10-30 04:40:00,2.02956,2.02956,2.02942,2.02942,7000000.0
2009-10-30 04:41:00,2.02931,2.02931,2.02912,2.02912,8000000.0
2009-10-30 04:42:00,2.02898,2.029,2.02878,2.02895,7000000.0
2009-10-30 04:43:00,2.02893,2.029,2.02859,2.02887,11000000.0
2009-10-30 04:44:00,2.02897,2.02944,2.02896,2.02944,5000000.0
2009-10-30 04:45:00,2.03003,2.03005,2.02986,2.03005,11000000.0
2009-10-30 04:46:00,2.02972,2.02972,2.02936,2.02936,7000000.0
2009-10-30 04:47:00,2.02945,2.02945,2.02923,2.02923,6000000.0
2009-10-30 04:48:00,2.02938,2.02938,2.02903,2.02903,7000000.0
2009-10-30 04:49:00,2.02927,2.02927,2.02891,2.02923,11000000.0
2009-10-30 04:50:00,2.02923,2.02929,2.029,2.029,9000000.0
2009-10-30 04:51:00,2.02883,2.0289,2.02877,2.02879,7000000.0
2009-10-30 04:52:00,2.02865,2.02869,2.02845,2.02855,5000000.0
2009-10-30 04:53:00,2.02849,2.02872,2.0283,2.0286,9000000.0
2009-10-30 04:54:00,2.02866,2.02873,2.02855,2.02855,8000000.0
2009-10-30 04:55:00,2.02858,2.02869,2.02848,2.02859,8000000.0
2009-10-30 04:56:00,2.02857,2.02885,2.02857,2.02885,6000000.0
2009-10-30 04:57:00,2.02881,2.02896,2.02871,2.02871,8000000.0
2009-10-30 04:58:00,2.02883,2.02883,2.02863,2.02866,8000000.0
2009-10-30 04:59:00,2.02869,2.02875,2.02861,2.02875,8000000.0
2009-10-30 05:00:00,2.02852,2.02868,2.02847,2.02863,7000000.0
2009-10-30 05:01:00,2.02784,2.02841,2.0276,2.02765,9000000.0
2009-10-30 05:02:00,2.02822,2.02822,2.02789,2.02802,7000000.0
2009-10-30 05:03:00,2.02792,2.02808,2.02792,2.02808,7000000.0
2009-10-30 05:04:00,2.02781,2.02805,2.02781,2.02805,7000000.0
2009-10-30 05:05:00,2.02767,2.02797,2.02741,2.02741,5000000.0
2009-10-30 05:06:00,2.02819,2.02826,2.02816,2.02826,8000000.0
2009-10-30 05:07:00,2.02824,2.02824,2.02794,2.02812,8000000.0
2009-10-30 05:08:00,2.02726,2.02805,2.02726,2.02799,10000000.0
2009-10-30 05:09:00,2.02816,2.02832,2.02802,2.02832,7000000.0
2009-10-30 05:10:00,2.02778,2.02826,2.02772,2.02772,7000000.0
2009-10-30 05:11:00,2.02836,2.02836,2.02805,2.02821,8000000.0
2009-10-30 05:12:00,2.02822,2.02833,2.02822,2.0283,11000000.0
2009-10-30 05:13:00,2.02833,2.0285,2.02832,2.02839,8000000.0
2009-10-30 05:14:00,2.02847,2.02854,2.02827,2.02827,7000000.0
2009-10-30 05:15:00,2.02801,2.02813,2.02801,2.02811,7000000.0
2009-10-30 05:16:00,2.02856,2.02856,2.02753,2.02763,7000000.0
2009-10-30 05:17:00,2.02824,2.02856,2.02824,2.02856,7000000.0
2009-10-30 05:18:00,2.02832,2.02852,2.02795,2.02833,8000000.0
2009-10-30 05:19:00,2.02873,2.02889,2.02863,2.02886,5000000.0
2009-10-30 05:20:00,2.02907,2.02931,2.02907,2.02928,9000000.0
2009-10-30 05:21:00,2.02922,2.02957,2.029,2.02927,8000000.0
2009-10-30 05:22:00,2.02929,2.02945,2.02929,2.02939,7000000.0
2009-10-30 05:23:00,2.02931,2.0295,2.02861,2.02911,10000000.0
2009-10-30 05:24:00,2.02933,2.02933,2.02899,2.02899,8000000.0
2009-10-30 05:25:00,2.02889,2.02896,2.02887,2.0289,7000000.0
2009-10-30 05:26:00,2.02884,2.02884,2.02842,2.02852,7000000.0
2009-10-30 05:27:00,2.02849,2.02871,2.02844,2.02844,8000000.0
2009-10-30 05:28:00,2.02859,2.02859,2.0279,2.0279,9000000.0
2009-10-30 05:29:00,2.02825,2.02863,2.02824,2.02863,7000000.0
2009-10-30 05:30:00,2.0289,2.02895,2.02815,2.02836,10000000.0
2009-10-30 05:31:00,2.02864,2.02865,2.02842,2.02862,8000000.0
2009-10-30 05:32:00,2.0286,2.02875,2.0286,2.02875,8000000.0
2009-10-30 05:33:00,2.02837,2.02882,2.02771,2.02771,9000000.0
2009-10-30 05:34:00,2.02875,2.02875,2.02842,2.02846,8000000.0
2009-10-30 05:35:00,2.02894,2.02894,2.02817,2.02817,7000000.0
2009-10-30 05:36:00,2.0285,2.02852,2.02663,2.02663,10000000.0
2009-10-30 05:37:00,2.02877,2.02902,2.02873,2.02902,7000000.0
2009-10-30 05:38:00,2.02882,2.02886,2.02867,2.02886,9000000.0
2009-10-30 05:39:00,2.0287,2.02889,2.0287,2.02882,7000000.0
2009-10-30 05:40:00,2.02886,2.02886,2.02873,2.02883,7000000.0
2009-10-30 05:41:00,2.02865,2.02865,2.02837,2.02853,8000000.0
2009-10-30 05:42:00,2.02864,2.02891,2.02862,2.02891,7000000.0
2009-10-30 05:43:00,2.02833,2.02872,2.0283,2.02834,7000000.0
2009-10-30 05:44:00,2.02886,2.02906,2.02697,2.0284,8000000.0
2009-10-30 05:45:00,2.02898,2.02921,2.02895,2.02915,11000000.0
2009-10-30 05:46:00,2.02907,2.0291,2.02894,2.0291,7000000.0
2009-10-30 05:47:00,2.02907,2.02908,2.02874,2.02874,8000000.0
2009-10-30 05:48:00,2.0287,2.0287,2.02855,2.02865,6000000.0
2009-10-30 05:49:00,2.02839,2.0284,2.02792,2.02792,8000000.0
2009-10-30 05:50:00,2.02789,2.02789,2.02762,2.02773,9000000.0
2009-10-30 05:51:00,2.0278,2.02786,2.02766,2.02786,8000000.0
2009-10-30 05:52:00,2.0279,2.0279,2.02715,2.02715,8000000.0
2009-10-30 05:53:00,2.02692,2.02692,2.02666,2.02668,7000000.0
2009-10-30 05:54:00,2.02636,2.02636,2.02578,2.02578,5000000.0
2009-10-30 05:55:00,2.02564,2.02587,2.02564,2.02587,5000000.0
2009-10-30 05:56:00,2.02584,2.02584,2.02546,2.02546,11000000.0
2009-10-30 05:57:00,2.02535,2.02535,2.02492,2.02492,8000000.0
2009-10-30 05:58:00,2.02488,2.02512,2.02474,2.02512,9000000.0
2009-10-30 05:59:00,2.02519,2.02528,2.02485,2.02486,5000000.0
2009-10-30 06:00:00,2.02522,2.02558,2.02522,2.02558,8000000.0
2009-10-30 06:01:00,2.02525,2.02553,2.02503,2.02539,7000000.0
2009-10-30 06:02:00,2.02567,2.02574,2.02553,2.02574,7000000.0
2009-10-30 06:03:00,2.0249,2.02568,2.0249,2.02511,8000000.0
2009-10-30 06:04:00,2.02576,2.02596,2.02576,2.02589,7000000.0
2009-10-30 06:05:00,2.0259,2.0259,2.02557,2.02568,7000000.0
2009-10-30 06:06:00,2.02558,2.02573,2.02557,2.02573,5000000.0
2009-10-30 06:07:00,2.0258,2.0258,2.0255,2.0255,7000000.0
2009-10-30 06:08:00,2.0257,2.02586,2.0257,2.02586,7000000.0
2009-10-30 06:09:00,2.02576,2.0258,2.02563,2.0258,8000000.0
2009-10-30 06:10:00,2.02582,2.02586,2.02574,2.02579,8000000.0
2009-10-30 06:11:00,2.02613,2.02613,2.02605,2.02611,5000000.0
2009-10-30 06:12:00,2.02608,2.02617,2.02591,2.02617,8000000.0
2009-10-30 06:13:00,2.02596,2.02616,2.02596,2.02616,8000000.0
2009-10-30 06:14:00,2.02581,2.02581,2.02531,2.02531,10000000.0
2009-10-30 06:15:00,2.02533,2.02533,2.02499,2.02499,8000000.0
2009-10-30 06:16:00,2.02508,2.0252,2.0249,2.0252,6000000.0
2009-10-30 06:17:00,2.02519,2.02519,2.02506,2.02509,7000000.0
2009-10-30 06:18:00,2.02513,2.02524,2.02499,2.02521,5000000.0
2009-10-30 06:19:00,2.02503,2.02526,2.02503,2.02525,7000000.0
2009-10-30 06:20:00,2.02523,2.02523,2.02497,2.02497,9000000.0
2009-10-30 06:21:00,2.02499,2.02515,2.02486,2.02486,8000000.0
2009-10-30 06:22:00,2.02511,2.02511,2.02477,2.02506,8000000.0
2009-10-30 06:23:00,2.02521,2.02528,2.02509,2.02524,8000000.0
2009-10-30 06:24:00,2.02538,2.02538,2.0251,2.0251,11000000.0
2009-10-30 06:25:00,2.02511,2.02511,2.02493,2.0251,11000000.0
2009-10-30 06:26:00,2.02511,2.02539,2.02502,2.0253,11000000.0
2009-10-30 06:27:00,2.02535,2.02547,2.02535,2.02535,7000000.0
2009-10-30 06:28:00,2.02545,2.02545,2.02531,2.02539,8000000.0
2009-10-30 06:29:00,2.02545,2.02555,2.02538,2.02554,8000000.0
2009-10-30 06:30:00,2.02609,2.02667,2.02609,2.02667,8000000.0
2009-10-30 06:31:00,2.02661,2.02678,2.02655,2.02678,7000000.0
2009-10-30 06:32:00,2.02653,2.02681,2.02634,2.02681,7000000.0
2009-10-30 06:33:00,2.02653,2.02653,2.02638,2.02639,7000000.0
2009-10-30 06:34:00,2.02631,2.02631,2.02613,2.02614,7000000.0
2009-10-30 06:35:00,2.02555,2.02603,2.02555,2.02594,8000000.0
2009-10-30 06:36:00,2.02584,2.0263,2.02549,2.0263,7000000.0
2009-10-30 06:37:00,2.02617,2.02628,2.02608,2.02628,10000000.0
2009-10-30 06:38:00,2.02648,2.02669,2.02648,2.02659,5000000.0
2009-10-30 06:39:00,2.02649,2.02671,2.02649,2.02671,5000000.0
2009-10-30 06:40:00,2.02689,2.0269,2.02672,2.02676,6000000.0
2009-10-30 06:41:00,2.02668,2.02673,2.02662,2.02665,7000000.0
2009-10-30 06:42:00,2.02668,2.02668,2.02659,2.02668,5000000.0
2009-10-30 06:43:00,2.02638,2.02655,2.02638,2.02654,7000000.0
2009-10-30 06:44:00,2.02648,2.02662,2.02639,2.02645,8000000.0
2009-10-30 06:45:00,2.02661,2.02666,2.02657,2.02659,6000000.0
2009-10-30 06:46:00,2.02651,2.02668,2.02651,2.02668,5000000.0
2009-10-30 06:47:00,2.02681,2.02692,2.02681,2.02683,8000000.0
2009-10-30 06:48:00,2.02677,2.02692,2.02677,2.02679,7000000.0
2009-10-30 06:49:00,2.0267,2.0267,2.0264,2.02648,8000000.0
2009-10-30 06:50:00,2.02625,2.02635,2.02625,2.02627,10000000.0
2009-10-30 06:51:00,2.02626,2.02639,2.02623,2.02636,10000000.0
2009-10-30 06:52:00,2.0264,2.02643,2.0263,2.0264,8000000.0
2009-10-30 06:53:00,2.02645,2.02683,2.02645,2.02675,8000000.0
2009-10-30 06:54:00,2.02706,2.02728,2.02704,2.02723,8000000.0
2009-10-30 06:55:00,2.02716,2.02716,2.02649,2.02649,6000000.0
2009-10-30 06:56:00,2.02675,2.02715,2.02675,2.02688,8000000.0
2009-10-30 06:57:00,2.02684,2.02684,2.02637,2.02651,7000000.0
2009-10-30 06:58:00,2.02709,2.02709,2.02689,2.02695,7000000.0
2009-10-30 06:59:00,2.02703,2.02706,2.02689,2.02703,6000000.0
2009-10-30 07:00:00,2.02727,2.02727,2.027,2.027,7000000.0
2009-10-30 07:01:00,2.02702,2.02705,2.02689,2.02689,5000000.0
2009-10-30 07:02:00,2.02711,2.02732,2.02691,2.02732,6000000.0
2009-10-30 07:03:00,2.02738,2.02749,2.02727,2.02749,5000000.0
2009-10-30 07:04:00,2.02759,2.02759,2.02734,2.02734,8000000.0
2009-10-30 07:05:00,2.02751,2.02785,2.02751,2.02771,11000000.0
2009-10-30 07:06:00,2.02718,2.02767,2.02718,2.02751,11000000.0
2009-10-30 07:07:00,2.02696,2.02718,2.02696,2.02701,5000000.0
2009-10-30 07:08:00,2.0269,2.0269,2.02666,2.02666,5000000.0
2009-10-30 07:09:00,2.02673,2.02713,2.02673,2.02713,8000000.0
2009-10-30 07:10:00,2.02714,2.02759,2.02714,2.02759,7000000.0
2009-10-30 07:11:00,2.02763,2.02763,2.02727,2.02734,10000000.0
2009-10-30 07:12:00,2.02721,2.02721,2.02702,2.02702,5000000.0
2009-10-30 07:13:00,2.0268,2.02689,2.02676,2.02689,8000000.0
2009-10-30 07:14:00,2.02693,2.02697,2.02655,2.02655,7000000.0
2009-10-30 07:15:00,2.02693,2.02693,2.02664,2.02678,10000000.0
2009-10-30 07:16:00,2.02702,2.02722,2.02698,2.02722,8000000.0
2009-10-30 07:17:00,2.0273,2.02853,2.0273,2.02853,5000000.0
2009-10-30 07:18:00,2.02843,2.02855,2.02839,2.02855,8000000.0
2009-10-30 07:19:00,2.02851,2.02863,2.02834,2.02834,8000000.0
2009-10-30 07:20:00,2.02744,2.02785,2.0273,2.02736,9000000.0
2009-10-30 07:21:00,2.02793,2.02793,2.02768,2.02768,5000000.0
2009-10-30 07:22:00,2.02721,2.02721,2.027,2.027,11000000.0
2009-10-30 07:23:00,2.02662,2.02662,2.02623,2.02623,7000000.0
2009-10-30 07:24:00,2.02647,2.0265,2.02616,2.02616,9000000.0
2009-10-30 07:25:00,2.02649,2.02649,2.02617,2.02617,8000000.0
2009-10-30 07:26:00,2.02619,2.02631,2.02617,2.02631,7000000.0
2009-10-30 07:27:00,2.02652,2.02656,2.02642,2.02652,7000000.0
2009-10-30 07:28:00,2.02702,2.02702,2.02656,2.02661,7000000.0
2009-10-30 07:29:00,2.02625,2.02658,2.02625,2.02651,8000000.0
2009-10-30 07:30:00,2.02662,2.02767,2.02662,2.02767,8000000.0
2009-10-30 07:31:00,2.02789,2.0281,2.02786,2.02786,7000000.0
2009-10-30 07:32:00,2.0283,2.02856,2.0283,2.02856,5000000.0
2009-10-30 07:33:00,2.02848,2.02869,2.02848,2.02869,8000000.0
2009-10-30 07:34:00,2.0287,2.02876,2.02851,2.02851,11000000.0
2009-10-30 07:35:00,2.02872,2.02898,2.02872,2.02892,8000000.0
2009-10-30 07:36:00,2.02868,2.02873,2.02849,2.02872,7000000.0
2009-10-30 07:37:00,2.02854,2.02866,2.02845,2.02848,7000000.0
2009-10-30 07:38:00,2.02844,2.02855,2.02828,2.02854,11000000.0
2009-10-30 07:39:00,2.02861,2.02874,2.02861,2.02874,7000000.0
2009-10-30 07:40:00,2.02876,2.02895,2.02869,2.02869,8000000.0
2009-10-30 07:41:00,2.02888,2.02896,2.02884,2.02893,9000000.0
2009-10-30 07:42:00,2.02907,2.02907,2.02883,2.0289,11000000.0
2009-10-30 07:43:00,2.02883,2.02888,2.02872,2.02872,7000000.0
2009-10-30 07:44:00,2.02877,2.02877,2.02841,2.02841,7000000.0
2009-10-30 07:45:00,2.02871,2.02896,2.02867,2.02896,6000000.0
2009-10-30 07:46:00,2.0289,2.02914,2.02885,2.02914,10000000.0
2009-10-30 07:47:00,2.02925,2.02973,2.02925,2.02973,7000000.0
2009-10-30 07:48:00,2.02968,2.02984,2.02962,2.02962,8000000.0
2009-10-30 07:49:00,2.02972,2.02972,2.02942,2.02945,8000000.0
2009-10-30 07:50:00,2.02953,2.02962,2.02945,2.02959,7000000.0
2009-10-30 07:51:00,2.02966,2.02966,2.02948,2.02961,8000000.0
2009-10-30 07:52:00,2.02946,2.02969,2.02946,2.02962,10000000.0
2009-10-30 07:53:00,2.02975,2.02988,2.02973,2.0298,5000000.0
2009-10-30 07:54:00,2.02984,2.02984,2.02931,2.02935,6000000.0
2009-10-30 07:55:00,2.02921,2.02938,2.0291,2.02931,9000000.0
2009-10-30 07:56:00,2.02937,2.02937,2.02908,2.0291,6000000.0
2009-10-30 07:57:00,2.0289,2.02895,2.02881,2.02881,7000000.0
2009-10-30 07:58:00,2.02885,2.02885,2.02866,2.02871,7000000.0
2009-10-30 07:59:00,2.02858,2.02876,2.02842,2.02875,7000000.0
2009-10-30 08:00:00,2.0284,2.0284,2.02788,2.02794,8000000.0
2009-10-30 08:01:00,2.02777,2.02797,2.0276,2.02797,10000000.0
2009-10-30 08:02:00,2.02816,2.02855,2.02816,2.02855,7000000.0
2009-10-30 08:03:00,2.02859,2.0288,2.02855,2.02879,8000000.0
2009-10-30 08:04:00,2.02895,2.02903,2.02888,2.02888,8000000.0
2009-10-30 08:05:00,2.02906,2.02915,2.02895,2.02902,8000000.0
2009-10-30 08:06:00,2.02867,2.02867,2.02841,2.02863,7000000.0
2009-10-30 08:07:00,2.02831,2.02863,2.02831,2.02863,7000000.0
2009-10-30 08:08:00,2.02865,2.02865,2.02825,2.02825,7000000.0
2009-10-30 08:09:00,2.0281,2.02816,2.02791,2.02796,7000000.0
2009-10-30 08:10:00,2.02812,2.02812,2.02771,2.02782,7000000.0
2009-10-30 08:11:00,2.02796,2.02825,2.02793,2.02817,8000000.0
2009-10-30 08:12:00,2.02827,2.02827,2.02813,2.02823,6000000.0
2009-10-30 08:13:00,2.02835,2.02895,2.02835,2.02895,7000000.0
2009-10-30 08:14:00,2.02931,2.0302,2.02931,2.0302,9000000.0
2009-10-30 08:15:00,2.03037,2.03073,2.03037,2.03073,8000000.0
2009-10-30 08:16:00,2.03076,2.03087,2.03046,2.03087,11000000.0
2009-10-30 08:17:00,2.03082,2.03091,2.03073,2.03088,7000000.0
2009-10-30 08:18:00,2.0313,2.0316,2.03124,2.03155,9000000.0
2009-10-30 08:19:00,2.03156,2.03174,2.03126,2.03173,7000000.0
2009-10-30 08:20:00,2.03159,2.03159,2.03096,2.03096,8000000.0
2009-10-30 08:21:00,2.03092,2.03099,2.03085,2.03099,8000000.0
2009-10-30 08:22:00,2.03093,2.0319,2.03093,2.0319,8000000.0
2009-10-30 08:23:00,2.03164,2.03178,2.03149,2.03149,7000000.0
2009-10-30 08:24:00,2.03177,2.03206,2.03177,2.03206,7000000.0
2009-10-30 08:25:00,2.03208,2.03226,2.03208,2.03221,5000000.0
2009-10-30 08:26:00,2.03188,2.03192,2.03153,2.03153,7000000.0
2009-10-30 08:27:00,2.03184,2.03211,2.0316,2.03211,10000000.0
2009-10-30 08:28:00,2.03201,2.03201,2.03141,2.03141,7000000.0
2009-10-30 08:29:00,2.03137,2.03177,2.03137,2.03161,10000000.0
2009-10-30 08:30:00,2.03172,2.03172,2.03142,2.03159,7000000.0
2009-10-30 08:31:00,2.03136,2.03136,2.03103,2.03113,10000000.0
2009-10-30 08:32:00,2.03098,2.03129,2.03098,2.03129,8000000.0
2009-10-30 08:33:00,2.03128,2.03128,2.03102,2.03102,7000000.0
2009-10-30 08:34:00,2.03131,2.03144,2.03126,2.03126,6000000.0
2009-10-30 08:35:00,2.03145,2.03145,2.0313,2.0313,6000000.0
2009-10-30 08:36:00,2.03127,2.03138,2.03114,2.03133,8000000.0
2009-10-30 08:37:00,2.0313,2.03131,2.03125,2.03126,6000000.0
2009-10-30 08:38:00,2.03133,2.03133,2.03076,2.03076,10000000.0
2009-10-30 08:39:00,2.0303,2.03064,2.0303,2.0304,11000000.0
2009-10-30 08:40:00,2.03018,2.0302,2.03003,2.03006,8000000.0
2009-10-30 08:41:00,2.02989,2.02989,2.02965,2.02987,11000000.0
2009-10-30 08:42:00,2.02994,2.03006,2.02987,2.03003,10000000.0
2009-10-30 08:43:00,2.02982,2.02996,2.02975,2.02996,8000000.0
2009-10-30 08:44:00,2.03018,2.03024,2.03018,2.03019,5000000.0
2009-10-30 08:45:00,2.03014,2.03014,2.02998,2.03001,8000000.0
2009-10-30 08:46:00,2.0296,2.02965,2.02827,2.02926,6000000.0
2009-10-30 08:47:00,2.02976,2.02982,2.0295,2.0295,7000000.0
2009-10-30 08:48:00,2.02976,2.03027,2.02976,2.03005,10000000.0
2009-10-30 08:49:00,2.03053,2.0307,2.0305,2.0307,11000000.0
2009-10-30 08:50:00,2.03105,2.03105,2.03076,2.03076,7000000.0
2009-10-30 08:51:00,2.0308,2.03084,2.03071,2.03071,8000000.0
2009-10-30 08:52:00,2.03082,2.03105,2.03082,2.03105,9000000.0
2009-10-30 08:53:00,2.03105,2.03117,2.03063,2.03103,8000000.0
2009-10-30 08:54:00,2.03084,2.03105,2.03083,2.03086,8000000.0
2009-10-30 08:55:00,2.03092,2.03092,2.03076,2.03086,8000000.0
2009-10-30 08:56:00,2.03067,2.03075,2.03053,2.03053,7000000.0
2009-10-30 08:57:00,2.0305,2.03063,2.0305,2.03063,8000000.0
2009-10-30 08:58:00,2.03073,2.03081,2.03063,2.03075,7000000.0
2009-10-30 08:59:00,2.03074,2.03091,2.03074,2.03078,6000000.0
2009-10-30 09:00:00,2.03038,2.03038,2.03007,2.03014,8000000.0
2009-10-30 09:01:00,2.02988,2.03001,2.0297,2.03001,9000000.0
2009-10-30 09:02:00,2.02989,2.03027,2.02986,2.03027,10000000.0
2009-10-30 09:03:00,2.03013,2.03043,2.03013,2.03031,7000000.0
2009-10-30 09:04:00,2.03023,2.03043,2.0302,2.03036,7000000.0
2009-10-30 09:05:00,2.03016,2.03028,2.03015,2.03027,7000000.0
2009-10-30 09:06:00,2.03014,2.03014,2.02985,2.02985,11000000.0
2009-10-30 09:07:00,2.03008,2.03035,2.03008,2.03028,8000000.0
2009-10-30 09:08:00,2.03017,2.03055,2.03016,2.03055,5000000.0
2009-10-30 09:09:00,2.03063,2.03079,2.03053,2.03079,11000000.0
2009-10-30 09:10:00,2.03098,2.03124,2.03094,2.03124,7000000.0
2009-10-30 09:11:00,2.03125,2.03125,2.03098,2.03119,9000000.0
2009-10-30 09:12:00,2.03121,2.03172,2.03121,2.03169,8000000.0
2009-10-30 09:13:00,2.03222,2.03246,2.03222,2.03235,9000000.0
2009-10-30 09:14:00,2.03225,2.03225,2.03183,2.03191,11000000.0
2009-10-30 09:15:00,2.03217,2.03217,2.03183,2.03183,7000000.0
2009-10-30 09:16:00,2.03173,2.03173,2.03134,2.03152,8000000.0
2009-10-30 09:17:00,2.03155,2.03187,2.03155,2.03182,11000000.0
2009-10-30 09:18:00,2.03205,2.03205,2.03188,2.03195,8000000.0
2009-10-30 09:19:00,2.03203,2.03206,2.03191,2.03199,7000000.0
2009-10-30 09:20:00,2.03201,2.03228,2.03201,2.03221,7000000.0
2009-10-30 09:21:00,2.03259,2.03293,2.03247,2.03247,8000000.0
2009-10-30 09:22:00,2.03238,2.03245,2.03232,2.03245,8000000.0
2009-10-30 09:23:00,2.0324,2.03263,2.0324,2.03263,7000000.0
2009-10-30 09:24:00,2.03263,2.03266,2.03247,2.03247,8000000.0
2009-10-30 09:25:00,2.032,2.03235,2.032,2.03235,7000000.0
2009-10-30 09:26:00,2.03223,2.03223,2.03187,2.03187,11000000.0
2009-10-30 09:27:00,2.03181,2.03229,2.03179,2.0322,11000000.0
2009-10-30 09:28:00,2.03245,2.03263,2.0323,2.03263,9000000.0
2009-10-30 09:29:00,2.03213,2.03214,2.03169,2.03185,8000000.0
2009-10-30 09:30:00,2.03204,2.03216,2.03176,2.03176,7000000.0
2009-10-30 09:31:00,2.0318,2.0318,2.03072,2.03072,7000000.0
2009-10-30 09:32:00,2.03053,2.03053,2.0304,2.03042,7000000.0
2009-10-30 09:33:00,2.03045,2.03045,2.03032,2.03038,8000000.0
2009-10-30 09:34:00,2.03022,2.03049,2.03022,2.03043,7000000.0
2009-10-30 09:35:00,2.03048,2.03048,2.03029,2.03042,10000000.0
2009-10-30 09:36:00,2.03054,2.03069,2.03034,2.03042,8000000.0
2009-10-30 09:37:00,2.03045,2.03067,2.03045,2.03067,11000000.0
2009-10-30 09:38:00,2.03104,2.03312,2.02962,2.03312,11000000.0
2009-10-30 09:39:00,2.03386,2.03514,2.03386,2.03514,7000000.0
2009-10-30 09:40:00,2.03666,2.03666,2.03627,2.03646,9000000.0
2009-10-30 09:41:00,2.03706,2.03773,2.03706,2.03773,8000000.0
2009-10-30 09:42:00,2.03853,2.03861,2.03829,2.03829,8000000.0
2009-10-30 09:43:00,2.03819,2.03832,2.03801,2.03801,11000000.0
2009-10-30 09:44:00,2.0395,2.04074,2.0395,2.04026,8000000.0
2009-10-30 09:45:00,2.04025,2.04025,2.03997,2.04002,6000000.0
2009-10-30 09:46:00,2.0396,2.0396,2.03901,2.03956,11000000.0
2009-10-30 09:47:00,2.03939,2.03939,2.03861,2.03895,9000000.0
2009-10-30 09:48:00,2.0389,2.0389,2.03772,2.03772,7000000.0
2009-10-30 09:49:00,2.03728,2.03754,2.03728,2.03754,11000000.0
2009-10-30 09:50:00,2.03756,2.03756,2.03724,2.03724,8000000.0
2009-10-30 09:51:00,2.0375,2.0375,2.03732,2.03745,8000000.0
2009-10-30 09:52:00,2.03732,2.03759,2.03732,2.03759,8000000.0
2009-10-30 09:53:00,2.03713,2.0372,2.03684,2.03692,10000000.0
2009-10-30 09:54:00,2.03674,2.03696,2.03674,2.0369,10000000.0
2009-10-30 09:55:00,2.03721,2.03764,2.03721,2.0373,8000000.0
2009-10-30 09:56:00,2.03723,2.03723,2.03643,2.03645,10000000.0
2009-10-30 09:57:00,2.03593,2.03602,2.03539,2.03539,8000000.0
2009-10-30 09:58:00,2.03501,2.03512,2.03493,2.03512,5000000.0
2009-10-30 09:59:00,2.03514,2.03524,2.03422,2.03422,6000000.0
2009-10-30 10:00:00,2.03312,2.03347,2.03312,2.03321,10000000.0
2009-10-30 10:01:00,2.03344,2.03382,2.03344,2.03377,10000000.0
2009-10-30 10:02:00,2.03404,2.03423,2.03401,2.03401,10000000.0
2009-10-30 10:03:00,2.03404,2.03421,2.03397,2.03397,7000000.0
2009-10-30 10:04:00,2.03352,2.03352,2.03294,2.03296,7000000.0
2009-10-30 10:05:00,2.03294,2.03294,2.03257,2.03262,11000000.0
2009-10-30 10:06:00,2.03213,2.03243,2.03173,2.03243,7000000.0
2009-10-30 10:07:00,2.0327,2.03279,2.03249,2.03272,7000000.0
2009-10-30 10:08:00,2.03323,2.03323,2.03298,2.03309,7000000.0
2009-10-30 10:09:00,2.03304,2.03332,2.03295,2.03332,7000000.0
2009-10-30 10:10:00,2.03358,2.0337,2.03333,2.03341,7000000.0
2009-10-30 10:11:00,2.03371,2.03371,2.03343,2.03351,7000000.0
2009-10-30 10:12:00,2.03392,2.03432,2.03383,2.03432,8000000.0
2009-10-30 10:13:00,2.0345,2.0347,2.0345,2.0347,8000000.0
2009-10-30 10:14:00,2.03481,2.03513,2.03464,2.03513,7000000.0
2009-10-30 10:15:00,2.03492,2.03526,2.03491,2.03506,10000000.0
2009-10-30 10:16:00,2.03497,2.03531,2.03497,2.03527,7000000.0
2009-10-30 10:17:00,2.03467,2.03467,2.03417,2.03438,11000000.0
2009-10-30 10:18:00,2.03444,2.03477,2.03444,2.03477,8000000.0
2009-10-30 10:19:00,2.03457,2.03457,2.0343,2.0343,9000000.0
2009-10-30 10:20:00,2.03417,2.0342,2.034,2.034,7000000.0
2009-10-30 10:21:00,2.03387,2.03387,2.03361,2.03368,8000000.0
2009-10-30 10:22:00,2.0338,2.0338,2.03362,2.03374,7000000.0
2009-10-30 10:23:00,2.03353,2.03366,2.03327,2.03338,7000000.0
2009-10-30 10:24:00,2.03359,2.03365,2.03324,2.03335,7000000.0
2009-10-30 10:25:00,2.03235,2.03243,2.03192,2.03192,9000000.0
2009-10-30 10:26:00,2.03154,2.03166,2.03146,2.03166,11000000.0
2009-10-30 10:27:00,2.03148,2.03148,2.03107,2.03126,8000000.0
2009-10-30 10:28:00,2.03119,2.03145,2.03099,2.03099,9000000.0
2009-10-30 10:29:00,2.03085,2.03105,2.03069,2.03105,8000000.0
2009-10-30 10:30:00,2.031,2.03114,2.03094,2.03114,8000000.0
2009-10-30 10:31:00,2.03133,2.03133,2.03103,2.03107,7000000.0
2009-10-30 10:32:00,2.03133,2.03156,2.0313,2.03152,9000000.0
2009-10-30 10:33:00,2.03181,2.03204,2.03178,2.03178,7000000.0
2009-10-30 10:34:00,2.03184,2.03227,2.03182,2.03227,7000000.0
2009-10-30 10:35:00,2.03223,2.03225,2.03201,2.03225,7000000.0
2009-10-30 10:36:00,2.03222,2.03229,2.03203,2.03203,8000000.0
2009-10-30 10:37:00,2.03165,2.03182,2.03128,2.03128,8000000.0
2009-10-30 10:38:00,2.03123,2.03123,2.03072,2.03079,10000000.0
2009-10-30 10:39:00,2.03059,2.0307,2.03052,2.0307,8000000.0
2009-10-30 10:40:00,2.03056,2.03078,2.03053,2.03078,7000000.0
2009-10-30 10:41:00,2.0311,2.03132,2.0311,2.0312,5000000.0
2009-10-30 10:42:00,2.03138,2.03168,2.03124,2.03165,7000000.0
2009-10-30 10:43:00,2.03231,2.03321,2.03231,2.03321,10000000.0
2009-10-30 10:44:00,2.03329,2.03342,2.03313,2.03313,7000000.0
2009-10-30 10:45:00,2.03294,2.03331,2.03294,2.03331,8000000.0
2009-10-30 10:46:00,2.03311,2.03321,2.03303,2.03314,8000000.0
2009-10-30 10:47:00,2.03314,2.03325,2.03299,2.03323,7000000.0
2009-10-30 10:48:00,2.0332,2.0334,2.0332,2.03339,8000000.0
2009-10-30 10:49:00,2.03329,2.03356,2.03322,2.03356,9000000.0
2009-10-30 10:50:00,2.03327,2.03327,2.03255,2.03255,8000000.0
2009-10-30 10:51:00,2.0326,2.03266,2.03238,2.03251,9000000.0
2009-10-30 10:52:00,2.03247,2.03247,2.03217,2.03233,8000000.0
2009-10-30 10:53:00,2.03248,2.03251,2.03234,2.03246,9000000.0
2009-10-30 10:54:00,2.03247,2.03293,2.03234,2.03293,10000000.0
2009-10-30 10:55:00,2.03249,2.03255,2.03246,2.03249,7000000.0
2009-10-30 10:56:00,2.03233,2.03238,2.03026,2.03238,7000000.0
2009-10-30 10:57:00,2.03265,2.03275,2.0326,2.0327,8000000.0
2009-10-30 10:58:00,2.0326,2.0326,2.0323,2.03231,7000000.0
2009-10-30 10:59:00,2.03226,2.03271,2.03226,2.03271,5000000.0
2009-10-30 11:00:00,2.03244,2.03258,2.03057,2.03057,7000000.0
2009-10-30 11:01:00,2.03184,2.03203,2.03184,2.03198,5000000.0
2009-10-30 11:02:00,2.03169,2.03172,2.03159,2.03164,7000000.0
2009-10-30 11:03:00,2.03164,2.03229,2.03164,2.03213,11000000.0
2009-10-30 11:04:00,2.03233,2.03233,2.03216,2.03219,11000000.0
2009-10-30 11:05:00,2.03236,2.03241,2.03177,2.03177,7000000.0
2009-10-30 11:06:00,2.03166,2.03181,2.03158,2.03181,6000000.0
2009-10-30 11:07:00,2.03195,2.03228,2.03195,2.03218,7000000.0
2009-10-30 11:08:00,2.03228,2.03228,2.03181,2.03208,9000000.0
2009-10-30 11:09:00,2.0318,2.03217,2.0318,2.03217,8000000.0
2009-10-30 11:10:00,2.03236,2.03245,2.03229,2.0323,8000000.0
2009-10-30 11:11:00,2.03243,2.03243,2.03213,2.0323,10000000.0
2009-10-30 11:12:00,2.03217,2.03227,2.03216,2.03216,7000000.0
2009-10-30 11:13:00,2.03203,2.03207,2.03166,2.03187,11000000.0
2009-10-30 11:14:00,2.03175,2.03203,2.03175,2.03199,11000000.0
2009-10-30 11:15:00,2.03182,2.03182,2.03135,2.03135,7000000.0
2009-10-30 11:16:00,2.03159,2.03159,2.0315,2.03153,7000000.0
2009-10-30 11:17:00,2.03145,2.03145,2.03086,2.03089,7000000.0
2009-10-30 11:18:00,2.03065,2.03065,2.02847,2.02847,10000000.0
2009-10-30 11:19:00,2.02828,2.02828,2.02728,2.02731,11000000.0
2009-10-30 11:20:00,2.02693,2.02693,2.02652,2.02654,8000000.0
2009-10-30 11:21:00,2.02677,2.02712,2.02677,2.02709,7000000.0
2009-10-30 11:22:00,2.02737,2.02737,2.02658,2.02658,8000000.0
2009-10-30 11:23:00,2.02626,2.02626,2.02578,2.02578,5000000.0
2009-10-30 11:24:00,2.02574,2.02574,2.02543,2.02543,7000000.0
2009-10-30 11:25:00,2.0254,2.02549,2.02504,2.02504,8000000.0
2009-10-30 11:26:00,2.02464,2.02464,2.02415,2.02415,11000000.0
2009-10-30 11:27:00,2.02436,2.02463,2.0243,2.02463,8000000.0
2009-10-30 11:28:00,2.02457,2.02486,2.02457,2.02486,7000000.0
2009-10-30 11:29:00,2.02494,2.02552,2.02465,2.02552,8000000.0
2009-10-30 11:30:00,2.02609,2.02631,2.02609,2.02623,7000000.0
2009-10-30 11:31:00,2.02637,2.02638,2.02582,2.02582,11000000.0
2009-10-30 11:32:00,2.0259,2.02636,2.0259,2.02627,11000000.0
2009-10-30 11:33:00,2.02617,2.02617,2.02596,2.02605,7000000.0
2009-10-30 11:34:00,2.02597,2.02634,2.02596,2.02634,7000000.0
2009-10-30 11:35:00,2.0264,2.02672,2.0264,2.02661,10000000.0
2009-10-30 11:36:00,2.02647,2.02675,2.02647,2.02663,8000000.0
2009-10-30 11:37:00,2.02667,2.02667,2.0262,2.02643,8000000.0
2009-10-30 11:38:00,2.02627,2.02638,2.02592,2.02592,9000000.0
2009-10-30 11:39:00,2.02576,2.02589,2.02566,2.02576,6000000.0
2009-10-30 11:40:00,2.02583,2.02588,2.02565,2.02574,11000000.0
2009-10-30 11:41:00,2.02576,2.02629,2.02573,2.02629,5000000.0
2009-10-30 11:42:00,2.0265,2.02668,2.0265,2.0265,11000000.0
2009-10-30 11:43:00,2.0264,2.02645,2.02621,2.02621,7000000.0
2009-10-30 11:44:00,2.02653,2.02658,2.02645,2.02658,7000000.0
2009-10-30 11:45:00,2.02609,2.02636,2.02609,2.02636,11000000.0
2009-10-30 11:46:00,2.02646,2.02662,2.02645,2.02648,7000000.0
2009-10-30 11:47:00,2.02657,2.02666,2.02632,2.02632,9000000.0
2009-10-30 11:48:00,2.02631,2.02667,2.02616,2.02616,10000000.0
2009-10-30 11:49:00,2.02563,2.02583,2.02563,2.02583,7000000.0
2009-10-30 11:50:00,2.02647,2.02775,2.02647,2.02775,7000000.0
2009-10-30 11:51:00,2.02764,2.02769,2.02731,2.02769,8000000.0
2009-10-30 11:52:00,2.0275,2.02777,2.0275,2.02777,10000000.0
2009-10-30 11:53:00,2.02792,2.02802,2.02786,2.028,10000000.0
2009-10-30 11:54:00,2.02825,2.02842,2.0282,2.02842,9000000.0
2009-10-30 11:55:00,2.02843,2.02865,2.02843,2.02865,8000000.0
2009-10-30 11:56:00,2.02874,2.02895,2.02874,2.02893,11000000.0
2009-10-30 11:57:00,2.02893,2.02898,2.02876,2.0288,8000000.0
2009-10-30 11:58:00,2.029,2.02922,2.029,2.02922,9000000.0
2009-10-30 11:59:00,2.02922,2.02922,2.02905,2.0292,7000000.0
2009-10-30 12:00:00,2.02979,2.03006,2.02968,2.02977,7000000.0
2009-10-30 12:01:00,2.03004,2.03017,2.02992,2.02999,10000000.0
2009-10-30 12:02:00,2.02983,2.02986,2.02928,2.02928,10000000.0
2009-10-30 12:03:00,2.0288,2.029,2.02871,2.02871,7000000.0
2009-10-30 12:04:00,2.02831,2.0284,2.02823,2.02838,9000000.0
2009-10-30 12:05:00,2.02824,2.02841,2.02815,2.02841,11000000.0
2009-10-30 12:06:00,2.02888,2.02905,2.0287,2.0287,7000000.0
2009-10-30 12:07:00,2.02835,2.02835,2.0278,2.02804,7000000.0
2009-10-30 12:08:00,2.02798,2.02801,2.02772,2.02772,9000000.0
2009-10-30 12:09:00,2.0277,2.02792,2.02729,2.02729,8000000.0
2009-10-30 12:10:00,2.02769,2.02822,2.02769,2.02815,6000000.0
2009-10-30 12:11:00,2.02798,2.02827,2.02787,2.02824,7000000.0
2009-10-30 12:12:00,2.02835,2.02849,2.02831,2.02837,7000000.0
2009-10-30 12:13:00,2.02859,2.02878,2.02833,2.02872,10000000.0
2009-10-30 12:14:00,2.02899,2.02907,2.02887,2.02903,8000000.0
2009-10-30 12:15:00,2.02851,2.02851,2.0278,2.02794,8000000.0
2009-10-30 12:16:00,2.02801,2.02801,2.02776,2.02791,8000000.0
2009-10-30 12:17:00,2.0278,2.02793,2.02776,2.02793,8000000.0
2009-10-30 12:18:00,2.02776,2.02801,2.02776,2.02799,11000000.0
2009-10-30 12:19:00,2.02788,2.02811,2.02788,2.02798,9000000.0
2009-10-30 12:20:00,2.02801,2.0281,2.0278,2.0281,10000000.0
2009-10-30 12:21:00,2.02785,2.02821,2.02622,2.02622,7000000.0
2009-10-30 12:22:00,2.02815,2.02826,2.02798,2.02798,8000000.0
2009-10-30 12:23:00,2.02794,2.02799,2.0278,2.02798,7000000.0
2009-10-30 12:24:00,2.0279,2.02795,2.02774,2.02795,7000000.0
2009-10-30 12:25:00,2.02776,2.02797,2.02769,2.02797,6000000.0
2009-10-30 12:26:00,2.02814,2.02828,2.02813,2.02828,8000000.0
2009-10-30 12:27:00,2.02838,2.02848,2.02829,2.02837,10000000.0
2009-10-30 12:28:00,2.02838,2.02844,2.02825,2.02844,9000000.0
2009-10-30 12:29:00,2.0291,2.0291,2.02846,2.02851,6000000.0
2009-10-30 12:30:00,2.02856,2.02864,2.02836,2.02864,7000000.0
2009-10-30 12:31:00,2.02856,2.02856,2.02825,2.02852,11000000.0
2009-10-30 12:32:00,2.02839,2.02854,2.02839,2.0284,7000000.0
2009-10-30 12:33:00,2.02901,2.02943,2.02901,2.02936,7000000.0
2009-10-30 12:34:00,2.02968,2.02982,2.02961,2.02982,7000000.0
2009-10-30 12:35:00,2.03,2.03049,2.02983,2.03049,8000000.0
2009-10-30 12:36:00,2.03066,2.03081,2.03056,2.03079,8000000.0
2009-10-30 12:37:00,2.03097,2.03252,2.03097,2.03252,9000000.0
2009-10-30 12:38:00,2.03264,2.03285,2.03258,2.03283,8000000.0
2009-10-30 12:39:00,2.03398,2.03447,2.03371,2.03371,9000000.0
2009-10-30 12:40:00,2.03355,2.03373,2.03312,2.03312,7000000.0
2009-10-30 12:41:00,2.03283,2.03365,2.03283,2.03365,8000000.0
2009-10-30 12:42:00,2.03361,2.03361,2.0335,2.0335,5000000.0
2009-10-30 12:43:00,2.03333,2.03346,2.03214,2.03214,9000000.0
2009-10-30 12:44:00,2.03172,2.03172,2.03097,2.03106,8000000.0
2009-10-30 12:45:00,2.0306,2.03127,2.0306,2.03121,5000000.0
2009-10-30 12:46:00,2.03113,2.03113,2.03012,2.03012,9000000.0
2009-10-30 12:47:00,2.03079,2.03091,2.03057,2.03057,10000000.0
2009-10-30 12:48:00,2.03041,2.03056,2.03015,2.03041,11000000.0
2009-10-30 12:49:00,2.03114,2.03139,2.03114,2.03114,7000000.0
2009-10-30 12:50:00,2.03139,2.03169,2.03139,2.03169,7000000.0
2009-10-30 12:51:00,2.03151,2.0318,2.03151,2.03177,8000000.0
2009-10-30 12:52:00,2.03194,2.0323,2.03194,2.03215,11000000.0
2009-10-30 12:53:00,2.03158,2.03158,2.03108,2.03108,8000000.0
2009-10-30 12:54:00,2.03082,2.03082,2.02958,2.02958,7000000.0
2009-10-30 12:55:00,2.02923,2.02956,2.02919,2.02925,8000000.0
2009-10-30 12:56:00,2.02917,2.02921,2.02903,2.02903,7000000.0
2009-10-30 12:57:00,2.02877,2.02877,2.0286,2.0286,7000000.0
2009-10-30 12:58:00,2.02858,2.02858,2.02835,2.02838,8000000.0
2009-10-30 12:59:00,2.02837,2.02849,2.02835,2.02849,7000000.0
2009-10-30 13:00:00,2.02893,2.02914,2.02893,2.02914,8000000.0
2009-10-30 13:01:00,2.02895,2.02905,2.02878,2.02895,8000000.0
2009-10-30 13:02:00,2.02884,2.02884,2.02852,2.02859,7000000.0
2009-10-30 13:03:00,2.0284,2.02852,2.02835,2.02852,8000000.0
2009-10-30 13:04:00,2.02825,2.0284,2.0282,2.02824,7000000.0
2009-10-30 13:05:00,2.02817,2.02819,2.02786,2.02805,8000000.0
2009-10-30 13:06:00,2.02835,2.02874,2.02827,2.02874,7000000.0
2009-10-30 13:07:00,2.0289,2.02942,2.0289,2.02934,5000000.0
2009-10-30 13:08:00,2.02958,2.02975,2.02938,2.02943,10000000.0
2009-10-30 13:09:00,2.0292,2.0292,2.02888,2.02899,7000000.0
2009-10-30 13:10:00,2.02907,2.02909,2.02871,2.02871,9000000.0
2009-10-30 13:11:00,2.02881,2.02918,2.02871,2.02876,8000000.0
2009-10-30 13:12:00,2.02856,2.02904,2.02856,2.02904,8000000.0
2009-10-30 13:13:00,2.0287,2.02881,2.02865,2.02865,9000000.0
2009-10-30 13:14:00,2.0285,2.02874,2.0285,2.02874,6000000.0
2009-10-30 13:15:00,2.02904,2.02906,2.02845,2.02845,8000000.0
2009-10-30 13:16:00,2.0289,2.02903,2.02883,2.02899,8000000.0
2009-10-30 13:17:00,2.02919,2.0297,2.02919,2.0297,9000000.0
2009-10-30 13:18:00,2.02973,2.02973,2.02933,2.02944,10000000.0
2009-10-30 13:19:00,2.02943,2.02982,2.02943,2.02982,5000000.0
2009-10-30 13:20:00,2.02972,2.02972,2.02942,2.02948,8000000.0
2009-10-30 13:21:00,2.02938,2.02947,2.02932,2.02947,7000000.0
2009-10-30 13:22:00,2.02959,2.02959,2.02894,2.02899,11000000.0
2009-10-30 13:23:00,2.029,2.029,2.02884,2.02884,8000000.0
2009-10-30 13:24:00,2.02878,2.02892,2.0287,2.02873,7000000.0
2009-10-30 13:25:00,2.02859,2.02865,2.02818,2.02818,5000000.0
2009-10-30 13:26:00,2.02818,2.02818,2.02789,2.02789,10000000.0
2009-10-30 13:27:00,2.02752,2.02752,2.02723,2.02723,8000000.0
2009-10-30 13:28:00,2.02762,2.02769,2.02727,2.02769,21000000.0
2009-10-30 13:29:00,2.02753,2.02783,2.02723,2.02783,17000000.0
2009-10-30 13:30:00,2.02762,2.02762,2.0268,2.0268,7000000.0
2009-10-30 13:31:00,2.02687,2.02688,2.02675,2.02688,9000000.0
2009-10-30 13:32:00,2.02644,2.02658,2.02606,2.02606,14000000.0
2009-10-30 13:33:00,2.02542,2.02552,2.02484,2.02484,14000000.0
2009-10-30 13:34:00,2.02469,2.02526,2.02469,2.02472,31000000.0
2009-10-30 13:35:00,2.02463,2.02504,2.02448,2.02504,17000000.0
2009-10-30 13:36:00,2.02528,2.02559,2.02493,2.02559,24000000.0
2009-10-30 13:37:00,2.026,2.02619,2.02599,2.02599,10000000.0
2009-10-30 13:38:00,2.02618,2.02652,2.02618,2.02652,18000000.0
2009-10-30 13:39:00,2.02688,2.02688,2.02626,2.02673,15000000.0
2009-10-30 13:40:00,2.02739,2.02812,2.02739,2.0278,29000000.0
2009-10-30 13:41:00,2.0279,2.02883,2.0279,2.02883,13000000.0
2009-10-30 13:42:00,2.02878,2.02903,2.02878,2.02901,8000000.0
2009-10-30 13:43:00,2.02919,2.02937,2.02912,2.02937,10000000.0
2009-10-30 13:44:00,2.02955,2.03002,2.02955,2.02997,26000000.0
2009-10-30 13:45:00,2.02928,2.02928,2.02776,2.02776,22000000.0
2009-10-30 13:46:00,2.02762,2.02799,2.0276,2.02793,19000000.0
2009-10-30 13:47:00,2.02821,2.02821,2.0279,2.0279,17000000.0
2009-10-30 13:48:00,2.02786,2.02787,2.02772,2.02772,22000000.0
2009-10-30 13:49:00,2.02753,2.02783,2.02731,2.02783,24000000.0
2009-10-30 13:50:00,2.0282,2.0282,2.02789,2.028,15000000.0
2009-10-30 13:51:00,2.02787,2.02789,2.02762,2.02785,22000000.0
2009-10-30 13:52:00,2.02812,2.02857,2.02789,2.02857,32000000.0
2009-10-30 13:53:00,2.02854,2.02898,2.02826,2.02898,28000000.0
2009-10-30 13:54:00,2.02938,2.02938,2.02904,2.02935,31000000.0
2009-10-30 13:55:00,2.02988,2.03023,2.02976,2.02976,20000000.0
2009-10-30 13:56:00,2.02963,2.0297,2.02954,2.0297,24000000.0
2009-10-30 13:57:00,2.02971,2.02996,2.0296,2.02961,34000000.0
2009-10-30 13:58:00,2.03018,2.03024,2.0297,2.03006,16000000.0
2009-10-30 13:59:00,2.02996,2.03013,2.02993,2.03013,30000000.0
2009-10-30 14:00:00,2.03027,2.03046,2.02994,2.02994,39000000.0
2009-10-30 14:01:00,2.02973,2.03009,2.02956,2.03009,30000000.0
2009-10-30 14:02:00,2.0302,2.03044,2.03015,2.03015,19000000.0
2009-10-30 14:03:00,2.03037,2.03037,2.02931,2.02931,23000000.0
2009-10-30 14:04:00,2.02918,2.02937,2.02911,2.02911,33000000.0
2009-10-30 14:05:00,2.02877,2.02882,2.02854,2.02854,28000000.0
2009-10-30 14:06:00,2.02856,2.02856,2.02828,2.02835,31000000.0
2009-10-30 14:07:00,2.02824,2.0285,2.0282,2.0285,31000000.0
2009-10-30 14:08:00,2.02853,2.02853,2.02824,2.02824,27000000.0
2009-10-30 14:09:00,2.02812,2.0285,2.02812,2.0285,27000000.0
2009-10-30 14:10:00,2.02837,2.02877,2.02836,2.02866,24000000.0
2009-10-30 14:11:00,2.02858,2.02858,2.02833,2.02858,21000000.0
2009-10-30 14:12:00,2.02848,2.02875,2.02848,2.02871,22000000.0
2009-10-30 14:13:00,2.02888,2.02892,2.02878,2.02889,13000000.0
2009-10-30 14:14:00,2.02847,2.02847,2.02799,2.02799,21000000.0
2009-10-30 14:15:00,2.0278,2.02827,2.0278,2.028,25000000.0
2009-10-30 14:16:00,2.02803,2.02844,2.02803,2.02827,26000000.0
2009-10-30 14:17:00,2.02839,2.02851,2.02826,2.02851,32000000.0
2009-10-30 14:18:00,2.02855,2.02861,2.0283,2.0283,27000000.0
2009-10-30 14:19:00,2.02823,2.02832,2.0282,2.02821,35000000.0
2009-10-30 14:20:00,2.02814,2.0283,2.02813,2.02825,32000000.0
2009-10-30 14:21:00,2.02835,2.02851,2.02829,2.02847,39000000.0
2009-10-30 14:22:00,2.02842,2.02874,2.02839,2.02854,22000000.0
2009-10-30 14:23:00,2.02859,2.02874,2.02852,2.02862,40000000.0
2009-10-30 14:24:00,2.02874,2.02926,2.02874,2.02913,10000000.0
2009-10-30 14:25:00,2.02893,2.02916,2.02893,2.02893,35000000.0
2009-10-30 14:26:00,2.02917,2.02923,2.02906,2.02922,18000000.0
2009-10-30 14:27:00,2.02893,2.02893,2.02863,2.02863,28000000.0
2009-10-30 14:28:00,2.02876,2.02903,2.02861,2.02869,21000000.0
2009-10-30 14:29:00,2.02887,2.02919,2.02887,2.02904,16000000.0
2009-10-30 14:30:00,2.02895,2.02916,2.02889,2.02914,25000000.0
2009-10-30 14:31:00,2.02931,2.0297,2.02923,2.0297,26000000.0
2009-10-30 14:32:00,2.02966,2.03008,2.02966,2.03008,32000000.0
2009-10-30 14:33:00,2.0299,2.02992,2.02975,2.02976,20000000.0
2009-10-30 14:34:00,2.02967,2.02967,2.02903,2.02903,25000000.0
2009-10-30 14:35:00,2.02883,2.02891,2.02868,2.02868,23000000.0
2009-10-30 14:36:00,2.02862,2.02872,2.02842,2.02842,11000000.0
2009-10-30 14:37:00,2.02838,2.02877,2.02838,2.02859,41000000.0
2009-10-30 14:38:00,2.02862,2.02899,2.02862,2.02894,54000000.0
2009-10-30 14:39:00,2.02877,2.02916,2.02877,2.02916,36000000.0
2009-10-30 14:40:00,2.02946,2.02966,2.02946,2.02966,36000000.0
2009-10-30 14:41:00,2.02973,2.02973,2.02939,2.0297,41000000.0
2009-10-30 14:42:00,2.02976,2.02982,2.02955,2.02965,19000000.0
2009-10-30 14:43:00,2.02977,2.03001,2.02977,2.02994,20000000.0
2009-10-30 14:44:00,2.03004,2.03032,2.03004,2.03032,25000000.0
2009-10-30 14:45:00,2.0305,2.03114,2.0305,2.03114,33000000.0
2009-10-30 14:46:00,2.03088,2.031,2.03088,2.03096,11000000.0
2009-10-30 14:47:00,2.03115,2.03167,2.03115,2.03167,7000000.0
2009-10-30 14:48:00,2.03187,2.03257,2.03187,2.03243,21000000.0
2009-10-30 14:49:00,2.03254,2.03254,2.03215,2.0323,32000000.0
2009-10-30 14:50:00,2.03223,2.03245,2.03213,2.03245,33000000.0
2009-10-30 14:51:00,2.03233,2.03249,2.03191,2.03249,37000000.0
2009-10-30 14:52:00,2.03297,2.03586,2.03297,2.03586,17000000.0
2009-10-30 14:53:00,2.03629,2.03806,2.03629,2.03713,22000000.0
2009-10-30 14:54:00,2.03728,2.03728,2.03688,2.03703,17000000.0
2009-10-30 14:55:00,2.03691,2.03691,2.03671,2.03671,7000000.0
2009-10-30 14:56:00,2.03658,2.03658,2.03627,2.03627,21000000.0
2009-10-30 14:57:00,2.03601,2.03633,2.03601,2.03633,12000000.0
2009-10-30 14:58:00,2.03678,2.03739,2.03667,2.03739,31000000.0
2009-10-30 14:59:00,2.03755,2.03772,2.0375,2.03762,20000000.0
2009-10-30 15:00:00,2.03733,2.03762,2.03732,2.03741,32000000.0
2009-10-30 15:01:00,2.03677,2.03685,2.03644,2.03644,14000000.0
2009-10-30 15:02:00,2.03649,2.03662,2.0362,2.0362,26000000.0
2009-10-30 15:03:00,2.03635,2.03635,2.03594,2.03597,30000000.0
2009-10-30 15:04:00,2.0359,2.03607,2.03562,2.03576,29000000.0
2009-10-30 15:05:00,2.03547,2.03555,2.03496,2.03496,28000000.0
2009-10-30 15:06:00,2.03519,2.03543,2.03479,2.03479,16000000.0
2009-10-30 15:07:00,2.03433,2.03433,2.03396,2.03396,26000000.0
2009-10-30 15:08:00,2.03362,2.03362,2.03238,2.03238,25000000.0
2009-10-30 15:09:00,2.03241,2.03241,2.03171,2.03195,34000000.0
2009-10-30 15:10:00,2.03227,2.03252,2.03221,2.03225,36000000.0
2009-10-30 15:11:00,2.03227,2.03284,2.03227,2.03283,27000000.0
2009-10-30 15:12:00,2.03327,2.03368,2.03327,2.0336,26000000.0
2009-10-30 15:13:00,2.03281,2.03281,2.03215,2.03232,41000000.0
2009-10-30 15:14:00,2.03231,2.03298,2.03231,2.03298,30000000.0
2009-10-30 15:15:00,2.03343,2.03348,2.03343,2.03343,21000000.0
2009-10-30 15:16:00,2.03368,2.0339,2.03368,2.0339,9000000.0
2009-10-30 15:17:00,2.03408,2.03502,2.03408,2.03502,26000000.0
2009-10-30 15:18:00,2.03492,2.03492,2.03428,2.03433,10000000.0
2009-10-30 15:19:00,2.03418,2.03429,2.03418,2.03429,16000000.0
2009-10-30 15:20:00,2.03424,2.03424,2.03395,2.03395,20000000.0
2009-10-30 15:21:00,2.03411,2.03413,2.03405,2.03413,12000000.0
2009-10-30 15:22:00,2.03402,2.03411,2.03402,2.03411,22000000.0
2009-10-30 15:23:00,2.03403,2.03403,2.03349,2.03365,36000000.0
2009-10-30 15:24:00,2.0337,2.03383,2.03361,2.03361,20000000.0
2009-10-30 15:25:00,2.03376,2.0341,2.03376,2.0341,14000000.0
2009-10-30 15:26:00,2.03436,2.03436,2.03419,2.03429,40000000.0
2009-10-30 15:27:00,2.03449,2.03468,2.03446,2.03457,32000000.0
2009-10-30 15:28:00,2.03444,2.03444,2.0342,2.03424,55000000.0
2009-10-30 15:29:00,2.03467,2.03582,2.03302,2.03302,47000000.0
2009-10-30 15:30:00,2.0326,2.03513,2.0326,2.03425,71000000.0
2009-10-30 15:31:00,2.03411,2.03467,2.03411,2.03467,58000000.0
2009-10-30 15:32:00,2.03484,2.03484,2.0347,2.03474,25000000.0
2009-10-30 15:33:00,2.03564,2.03573,2.03544,2.03563,32000000.0
2009-10-30 15:34:00,2.03566,2.03566,2.03495,2.03495,22000000.0
2009-10-30 15:35:00,2.03458,2.03458,2.03386,2.03411,30000000.0
2009-10-30 15:36:00,2.03403,2.03414,2.03398,2.03398,23000000.0
2009-10-30 15:37:00,2.03382,2.03398,2.03382,2.03392,24000000.0
2009-10-30 15:38:00,2.03349,2.03356,2.03329,2.03336,61000000.0
2009-10-30 15:39:00,2.03336,2.03336,2.03313,2.03335,40000000.0
2009-10-30 15:40:00,2.03329,2.03361,2.03314,2.03341,37000000.0
2009-10-30 15:41:00,2.03358,2.03358,2.03305,2.03305,43000000.0
2009-10-30 15:42:00,2.03278,2.03278,2.03081,2.03081,41000000.0
2009-10-30 15:43:00,2.03084,2.03094,2.03062,2.03078,30000000.0
2009-10-30 15:44:00,2.03048,2.03141,2.03048,2.03122,29000000.0
2009-10-30 15:45:00,2.03102,2.03227,2.03084,2.03227,36000000.0
2009-10-30 15:46:00,2.03172,2.03285,2.03144,2.03285,24000000.0
2009-10-30 15:47:00,2.0329,2.03328,2.0329,2.03318,31000000.0
2009-10-30 15:48:00,2.0333,2.0336,2.03302,2.03302,33000000.0
2009-10-30 15:49:00,2.03309,2.03309,2.03281,2.03281,25000000.0
2009-10-30 15:50:00,2.03265,2.03265,2.03208,2.03213,11000000.0
2009-10-30 15:51:00,2.0323,2.0326,2.03228,2.03257,37000000.0
2009-10-30 15:52:00,2.03281,2.03286,2.03277,2.03286,23000000.0
2009-10-30 15:53:00,2.03284,2.03287,2.03271,2.03287,15000000.0
2009-10-30 15:54:00,2.03224,2.03336,2.03222,2.03336,26000000.0
2009-10-30 15:55:00,2.03304,2.03347,2.03273,2.03273,33000000.0
2009-10-30 15:56:00,2.03229,2.03239,2.03201,2.03228,36000000.0
2009-10-30 15:57:00,2.03198,2.03243,2.03198,2.03243,34000000.0
2009-10-30 15:58:00,2.03242,2.03254,2.03231,2.03236,24000000.0
2009-10-30 15:59:00,2.03224,2.03319,2.03224,2.03319,23000000.0
2009-10-30 16:00:00,2.03289,2.03289,2.03153,2.03153,51000000.0
2009-10-30 16:01:00,2.03167,2.03178,2.03139,2.03139,31000000.0
2009-10-30 16:02:00,2.03153,2.03153,2.03086,2.03086,29000000.0
2009-10-30 16:03:00,2.03096,2.03132,2.03096,2.03108,51000000.0
2009-10-30 16:04:00,2.03137,2.03137,2.03099,2.0312,38000000.0
2009-10-30 16:05:00,2.03128,2.0317,2.03089,2.03089,37000000.0
2009-10-30 16:06:00,2.03075,2.03106,2.03075,2.03093,33000000.0
2009-10-30 16:07:00,2.03132,2.03139,2.03107,2.03139,37000000.0
2009-10-30 16:08:00,2.03125,2.03125,2.03095,2.03101,37000000.0
2009-10-30 16:09:00,2.03073,2.03086,2.03048,2.0305,44000000.0
2009-10-30 16:10:00,2.03065,2.03125,2.0306,2.03108,41000000.0
2009-10-30 16:11:00,2.03119,2.032,2.03119,2.032,27000000.0
2009-10-30 16:12:00,2.03254,2.03254,2.03215,2.03234,22000000.0
2009-10-30 16:13:00,2.0321,2.03239,2.03192,2.03192,38000000.0
2009-10-30 16:14:00,2.03163,2.03188,2.03151,2.03151,41000000.0
2009-10-30 16:15:00,2.03176,2.03201,2.03164,2.03164,42000000.0
2009-10-30 16:16:00,2.03148,2.0321,2.03148,2.0321,45000000.0
2009-10-30 16:17:00,2.03197,2.03197,2.03127,2.03127,22000000.0
2009-10-30 16:18:00,2.03106,2.03145,2.03099,2.03108,49000000.0
2009-10-30 16:19:00,2.03132,2.03132,2.03055,2.03055,27000000.0
2009-10-30 16:20:00,2.03044,2.03058,2.0298,2.0298,52000000.0
2009-10-30 16:21:00,2.03026,2.03055,2.0302,2.0302,37000000.0
2009-10-30 16:22:00,2.02998,2.0302,2.02995,2.0302,50000000.0
2009-10-30 16:23:00,2.03032,2.03051,2.03006,2.03018,48000000.0
2009-10-30 16:24:00,2.03,2.03002,2.02953,2.02953,44000000.0
2009-10-30 16:25:00,2.02943,2.02943,2.02907,2.02907,28000000.0
2009-10-30 16:26:00,2.02962,2.02977,2.02961,2.02977,41000000.0
2009-10-30 16:27:00,2.03001,2.0302,2.02984,2.02984,46000000.0
2009-10-30 16:28:00,2.02943,2.02997,2.02943,2.02997,34000000.0
2009-10-30 16:29:00,2.03018,2.03041,2.03012,2.03038,24000000.0
2009-10-30 16:30:00,2.03014,2.03039,2.02988,2.02999,43000000.0
2009-10-30 16:31:00,2.02956,2.0299,2.02956,2.02972,36000000.0
2009-10-30 16:32:00,2.02951,2.02951,2.02922,2.02945,34000000.0
2009-10-30 16:33:00,2.02992,2.02998,2.02979,2.02979,41000000.0
2009-10-30 16:34:00,2.02983,2.03011,2.02961,2.02961,29000000.0
2009-10-30 16:35:00,2.02962,2.0297,2.02951,2.02956,53000000.0
2009-10-30 16:36:00,2.02972,2.0301,2.02972,2.0301,43000000.0
2009-10-30 16:37:00,2.0306,2.03101,2.0306,2.03096,56000000.0
2009-10-30 16:38:00,2.0307,2.03115,2.0307,2.03115,34000000.0
2009-10-30 16:39:00,2.03127,2.03139,2.03124,2.03134,43000000.0
2009-10-30 16:40:00,2.03126,2.03126,2.0308,2.03094,63000000.0
2009-10-30 16:41:00,2.03107,2.03133,2.03097,2.03115,44000000.0
2009-10-30 16:42:00,2.03105,2.03105,2.03066,2.03086,57000000.0
2009-10-30 16:43:00,2.03097,2.03168,2.03097,2.03168,20000000.0
2009-10-30 16:44:00,2.0315,2.0315,2.03012,2.03012,34000000.0
2009-10-30 16:45:00,2.03067,2.03093,2.03027,2.03093,41000000.0
2009-10-30 16:46:00,2.03016,2.03017,2.02963,2.02983,59000000.0
2009-10-30 16:47:00,2.02961,2.02998,2.02956,2.02998,55000000.0
2009-10-30 16:48:00,2.02996,2.03007,2.02945,2.02969,46000000.0
2009-10-30 16:49:00,2.0298,2.02996,2.02965,2.02996,35000000.0
2009-10-30 16:50:00,2.02955,2.02955,2.02901,2.02935,45000000.0
2009-10-30 16:51:00,2.02912,2.02914,2.029,2.02911,30000000.0
2009-10-30 16:52:00,2.02924,2.02936,2.02911,2.02933,30000000.0
2009-10-30 16:53:00,2.02922,2.02944,2.02922,2.02944,19000000.0
2009-10-30 16:54:00,2.02945,2.02948,2.02935,2.02937,18000000.0
2009-10-30 16:55:00,2.02908,2.02943,2.02908,2.02925,40000000.0
2009-10-30 16:56:00,2.02905,2.02912,2.02884,2.02884,37000000.0
2009-10-30 16:57:00,2.02909,2.0294,2.02883,2.0294,17000000.0
2009-10-30 16:58:00,2.02883,2.02883,2.02817,2.02835,45000000.0
2009-10-30 16:59:00,2.02842,2.02903,2.02842,2.02903,39000000.0
2009-10-30 17:00:00,2.02887,2.02887,2.02867,2.02886,47000000.0
2009-10-30 17:01:00,2.02869,2.02886,2.02861,2.02865,26000000.0
2009-10-30 17:02:00,2.02846,2.02846,2.02822,2.02834,33000000.0
2009-10-30 17:03:00,2.02821,2.02823,2.02794,2.02798,33000000.0
2009-10-30 17:04:00,2.02843,2.02892,2.02843,2.02892,37000000.0
2009-10-30 17:05:00,2.02916,2.02925,2.02893,2.02924,35000000.0
2009-10-30 17:06:00,2.02952,2.02968,2.0295,2.02966,46000000.0
2009-10-30 17:07:00,2.02976,2.02976,2.02934,2.02934,33000000.0
2009-10-30 17:08:00,2.02959,2.03017,2.02959,2.03017,45000000.0
2009-10-30 17:09:00,2.03072,2.0318,2.03072,2.03178,47000000.0
2009-10-30 17:10:00,2.03203,2.0321,2.03193,2.03201,36000000.0
2009-10-30 17:11:00,2.03186,2.03214,2.03181,2.03204,44000000.0
2009-10-30 17:12:00,2.03267,2.03354,2.03243,2.03354,23000000.0
2009-10-30 17:13:00,2.03381,2.03382,2.03352,2.03352,35000000.0
2009-10-30 17:14:00,2.03359,2.03377,2.03333,2.03377,27000000.0
2009-10-30 17:15:00,2.03404,2.0343,2.03389,2.03394,26000000.0
2009-10-30 17:16:00,2.03391,2.03391,2.0336,2.0336,27000000.0
2009-10-30 17:17:00,2.03366,2.03439,2.03366,2.03439,38000000.0
2009-10-30 17:18:00,2.0345,2.03482,2.03447,2.03477,29000000.0
2009-10-30 17:19:00,2.03493,2.03622,2.03493,2.03622,19000000.0
2009-10-30 17:20:00,2.03613,2.03613,2.03544,2.03544,29000000.0
2009-10-30 17:21:00,2.03483,2.03493,2.03462,2.03462,26000000.0
2009-10-30 17:22:00,2.03439,2.0344,2.03419,2.03437,30000000.0
2009-10-30 17:23:00,2.03421,2.03442,2.03417,2.03442,32000000.0
2009-10-30 17:24:00,2.03441,2.03441,2.03338,2.03338,23000000.0
2009-10-30 17:25:00,2.03369,2.03432,2.03369,2.03432,20000000.0
2009-10-30 17:26:00,2.03418,2.03423,2.03393,2.03414,18000000.0
2009-10-30 17:27:00,2.03429,2.03437,2.03417,2.03436,44000000.0
2009-10-30 17:28:00,2.03463,2.03476,2.03448,2.03476,39000000.0
2009-10-30 17:29:00,2.03495,2.03531,2.03495,2.03506,36000000.0
2009-10-30 17:30:00,2.03512,2.0354,2.03507,2.0354,61000000.0
2009-10-30 17:31:00,2.03533,2.03569,2.03533,2.0354,62000000.0
2009-10-30 17:32:00,2.03532,2.03558,2.03532,2.0355,54000000.0
2009-10-30 17:33:00,2.03558,2.03558,2.035,2.03517,64000000.0
2009-10-30 17:34:00,2.03491,2.03506,2.03479,2.0349,60000000.0
2009-10-30 17:35:00,2.03503,2.03503,2.03453,2.03464,43000000.0
2009-10-30 17:36:00,2.03482,2.03523,2.03482,2.03483,58000000.0
2009-10-30 17:37:00,2.03495,2.03705,2.03495,2.03705,47000000.0
2009-10-30 17:38:00,2.03724,2.03724,2.03637,2.03653,44000000.0
2009-10-30 17:39:00,2.03632,2.03632,2.0361,2.0361,41000000.0
2009-10-30 17:40:00,2.0361,2.0361,2.03556,2.03575,59000000.0
2009-10-30 17:41:00,2.03568,2.03568,2.03537,2.03539,50000000.0
2009-10-30 17:42:00,2.03546,2.03586,2.03503,2.03503,37000000.0
2009-10-30 17:43:00,2.03459,2.03459,2.03347,2.03347,33000000.0
2009-10-30 17:44:00,2.03331,2.03379,2.03331,2.03379,46000000.0
2009-10-30 17:45:00,2.0339,2.03396,2.0335,2.03396,49000000.0
2009-10-30 17:46:00,2.034,2.03487,2.034,2.03487,56000000.0
2009-10-30 17:47:00,2.03478,2.03507,2.03478,2.03501,65000000.0
2009-10-30 17:48:00,2.0347,2.03568,2.0347,2.03568,61000000.0
2009-10-30 17:49:00,2.03583,2.03593,2.03549,2.03562,72000000.0
2009-10-30 17:50:00,2.03565,2.03592,2.03547,2.03589,53000000.0
2009-10-30 17:51:00,2.03639,2.03698,2.03639,2.03688,54000000.0
2009-10-30 17:52:00,2.03685,2.03697,2.03677,2.03677,51000000.0
2009-10-30 17:53:00,2.03675,2.03774,2.03675,2.03774,42000000.0
2009-10-30 17:54:00,2.03799,2.03804,2.0377,2.03804,32000000.0
2009-10-30 17:55:00,2.03805,2.03824,2.03805,2.0381,32000000.0
2009-10-30 17:56:00,2.03829,2.03837,2.03812,2.03815,47000000.0
2009-10-30 17:57:00,2.03845,2.03923,2.03845,2.03859,34000000.0
2009-10-30 17:58:00,2.03862,2.0388,2.03848,2.03848,44000000.0
2009-10-30 17:59:00,2.03833,2.04006,2.03833,2.04006,39000000.0
2009-10-30 18:00:00,2.04057,2.04295,2.04057,2.04171,32000000.0
2009-10-30 18:01:00,2.04151,2.04198,2.04116,2.04116,52000000.0
2009-10-30 18:02:00,2.04028,2.04028,2.03911,2.03911,30000000.0
2009-10-30 18:03:00,2.03874,2.03902,2.03874,2.03888,38000000.0
2009-10-30 18:04:00,2.03871,2.03875,2.03824,2.03824,38000000.0
2009-10-30 18:05:00,2.03795,2.03797,2.03773,2.03797,36000000.0
2009-10-30 18:06:00,2.03729,2.03729,2.03546,2.03546,32000000.0
2009-10-30 18:07:00,2.03516,2.03559,2.03516,2.03559,38000000.0
2009-10-30 18:08:00,2.03636,2.03695,2.03636,2.03695,56000000.0
2009-10-30 18:09:00,2.03757,2.03773,2.03709,2.03735,34000000.0
2009-10-30 18:10:00,2.03747,2.03757,2.03726,2.03726,26000000.0
2009-10-30 18:11:00,2.03703,2.03703,2.0367,2.03695,34000000.0
2009-10-30 18:12:00,2.03706,2.03747,2.03706,2.03747,24000000.0
2009-10-30 18:13:00,2.03785,2.0382,2.03785,2.0382,30000000.0
2009-10-30 18:14:00,2.03829,2.03829,2.03757,2.03796,22000000.0
2009-10-30 18:15:00,2.03775,2.03792,2.03767,2.03776,21000000.0
2009-10-30 18:16:00,2.03837,2.03854,2.03786,2.03786,66000000.0
2009-10-30 18:17:00,2.03779,2.03826,2.03778,2.03826,60000000.0
2009-10-30 18:18:00,2.03839,2.0387,2.03839,2.03853,33000000.0
2009-10-30 18:19:00,2.03856,2.03878,2.03837,2.03878,46000000.0
2009-10-30 18:20:00,2.03866,2.03892,2.03863,2.03863,61000000.0
2009-10-30 18:21:00,2.03863,2.03874,2.03863,2.0387,37000000.0
2009-10-30 18:22:00,2.03894,2.03894,2.03875,2.03882,49000000.0
2009-10-30 18:23:00,2.03865,2.03905,2.03865,2.03883,34000000.0
2009-10-30 18:24:00,2.03904,2.03978,2.03904,2.03978,47000000.0
2009-10-30 18:25:00,2.04015,2.0407,2.04004,2.0407,31000000.0
2009-10-30 18:26:00,2.04145,2.04303,2.04145,2.04283,43000000.0
2009-10-30 18:27:00,2.04363,2.0452,2.04363,2.0452,35000000.0
2009-10-30 18:28:00,2.04621,2.04662,2.04621,2.04646,18000000.0
2009-10-30 18:29:00,2.04679,2.04679,2.04615,2.04615,24000000.0
2009-10-30 18:30:00,2.04632,2.04654,2.0459,2.0459,32000000.0
2009-10-30 18:31:00,2.04512,2.04588,2.04512,2.04588,46000000.0
2009-10-30 18:32:00,2.0458,2.04582,2.04527,2.04555,55000000.0
2009-10-30 18:33:00,2.04517,2.0464,2.04517,2.0464,29000000.0
2009-10-30 18:34:00,2.04614,2.04637,2.04539,2.04539,32000000.0
2009-10-30 18:35:00,2.0453,2.04544,2.04508,2.04544,47000000.0
2009-10-30 18:36:00,2.04535,2.04565,2.0453,2.04564,65000000.0
2009-10-30 18:37:00,2.04593,2.04593,2.04538,2.04538,63000000.0
2009-10-30 18:38:00,2.04554,2.04567,2.04553,2.04555,61000000.0
2009-10-30 18:39:00,2.04538,2.04543,2.04473,2.04473,37000000.0
2009-10-30 18:40:00,2.04454,2.0446,2.04375,2.04375,52000000.0
2009-10-30 18:41:00,2.04379,2.0452,2.04379,2.0452,68000000.0
2009-10-30 18:42:00,2.04526,2.04526,2.04423,2.04423,40000000.0
2009-10-30 18:43:00,2.04417,2.04525,2.04417,2.04525,39000000.0
2009-10-30 18:44:00,2.04538,2.04559,2.04524,2.04554,33000000.0
2009-10-30 18:45:00,2.04555,2.04558,2.04516,2.04516,57000000.0
2009-10-30 18:46:00,2.04529,2.04552,2.04529,2.04542,61000000.0
2009-10-30 18:47:00,2.04526,2.04549,2.04515,2.04549,41000000.0
2009-10-30 18:48:00,2.04554,2.04592,2.04554,2.04591,26000000.0
2009-10-30 18:49:00,2.04684,2.04742,2.04684,2.04706,31000000.0
2009-10-30 18:50:00,2.04665,2.04665,2.04613,2.04642,37000000.0
2009-10-30 18:51:00,2.04624,2.04636,2.04604,2.04636,17000000.0
2009-10-30 18:52:00,2.0467,2.04771,2.0467,2.04771,33000000.0
2009-10-30 18:53:00,2.04741,2.04741,2.04674,2.04674,31000000.0
2009-10-30 18:54:00,2.04636,2.04636,2.04569,2.04569,11000000.0
2009-10-30 18:55:00,2.04572,2.04666,2.04572,2.04666,22000000.0
2009-10-30 18:56:00,2.04691,2.04736,2.04691,2.04736,16000000.0
2009-10-30 18:57:00,2.04776,2.04876,2.04776,2.04868,15000000.0
2009-10-30 18:58:00,2.04874,2.04874,2.04795,2.04795,19000000.0
2009-10-30 18:59:00,2.04766,2.048,2.04766,2.048,26000000.0
2009-10-30 19:00:00,2.04799,2.048,2.04754,2.04754,12000000.0
2009-10-30 19:01:00,2.04713,2.04725,2.04695,2.04697,18000000.0
2009-10-30 19:02:00,2.04721,2.0473,2.04702,2.04702,23000000.0
2009-10-30 19:03:00,2.04658,2.04673,2.04622,2.04622,21000000.0
2009-10-30 19:04:00,2.04588,2.04588,2.04554,2.04559,55000000.0
2009-10-30 19:05:00,2.04555,2.04555,2.04516,2.04517,42000000.0
2009-10-30 19:06:00,2.04443,2.04518,2.04443,2.04518,63000000.0
2009-10-30 19:07:00,2.04539,2.04561,2.04532,2.0456,39000000.0
2009-10-30 19:08:00,2.04578,2.04661,2.04578,2.04661,32000000.0
2009-10-30 19:09:00,2.04641,2.04733,2.04641,2.04724,56000000.0
2009-10-30 19:10:00,2.04768,2.04799,2.04767,2.04799,27000000.0
2009-10-30 19:11:00,2.0479,2.04813,2.04787,2.04808,36000000.0
2009-10-30 19:12:00,2.04793,2.04798,2.04783,2.04789,25000000.0
2009-10-30 19:13:00,2.04776,2.04792,2.04736,2.04736,23000000.0
2009-10-30 19:14:00,2.04745,2.04765,2.04739,2.04757,37000000.0
2009-10-30 19:15:00,2.04787,2.04802,2.04772,2.04783,17000000.0
2009-10-30 19:16:00,2.04831,2.04845,2.04831,2.04842,23000000.0
2009-10-30 19:17:00,2.04882,2.04882,2.04876,2.04882,17000000.0
2009-10-30 19:18:00,2.04926,2.04926,2.04898,2.04912,30000000.0
2009-10-30 19:19:00,2.04898,2.0492,2.04898,2.0491,36000000.0
2009-10-30 19:20:00,2.04945,2.0502,2.04942,2.0502,23000000.0
2009-10-30 19:21:00,2.05043,2.05061,2.05013,2.05061,21000000.0
2009-10-30 19:22:00,2.0509,2.05108,2.05072,2.05107,25000000.0
2009-10-30 19:23:00,2.05099,2.05123,2.05079,2.05123,12000000.0
2009-10-30 19:24:00,2.05132,2.0517,2.05113,2.05153,39000000.0
2009-10-30 19:25:00,2.05133,2.05196,2.05133,2.05196,49000000.0
2009-10-30 19:26:00,2.05198,2.05215,2.05192,2.05214,48000000.0
2009-10-30 19:27:00,2.05213,2.05213,2.05075,2.05075,51000000.0
2009-10-30 19:28:00,2.05088,2.05183,2.05088,2.05169,40000000.0
2009-10-30 19:29:00,2.05182,2.05185,2.05144,2.0517,28000000.0
2009-10-30 19:30:00,2.05156,2.05156,2.05065,2.05065,32000000.0
2009-10-30 19:31:00,2.05036,2.0509,2.05036,2.0505,28000000.0
2009-10-30 19:32:00,2.05057,2.0518,2.05057,2.0518,31000000.0
2009-10-30 19:33:00,2.05217,2.05254,2.05217,2.05238,14000000.0
2009-10-30 19:34:00,2.05304,2.05375,2.05304,2.05375,49000000.0
2009-10-30 19:35:00,2.0533,2.05331,2.05314,2.05331,28000000.0
2009-10-30 19:36:00,2.0535,2.05379,2.0535,2.05374,16000000.0
2009-10-30 19:37:00,2.05382,2.05395,2.05374,2.05394,26000000.0
2009-10-30 19:38:00,2.05375,2.05375,2.0535,2.0535,18000000.0
2009-10-30 19:39:00,2.05332,2.05332,2.05294,2.05294,13000000.0
2009-10-30 19:40:00,2.05242,2.0527,2.0524,2.0527,16000000.0
2009-10-30 19:41:00,2.05285,2.05356,2.05285,2.05356,17000000.0
2009-10-30 19:42:00,2.05384,2.05384,2.05323,2.05332,19000000.0
2009-10-30 19:43:00,2.05352,2.05352,2.05329,2.05331,21000000.0
2009-10-30 19:44:00,2.05322,2.05322,2.05295,2.05316,21000000.0
2009-10-30 19:45:00,2.05303,2.05303,2.05185,2.05185,33000000.0
2009-10-30 19:46:00,2.05156,2.05196,2.05156,2.05194,18000000.0
2009-10-30 19:47:00,2.05203,2.05203,2.05176,2.05183,22000000.0
2009-10-30 19:48:00,2.05179,2.0521,2.05179,2.0521,18000000.0
2009-10-30 19:49:00,2.05204,2.05204,2.05162,2.05172,27000000.0
2009-10-30 19:50:00,2.05162,2.05168,2.05138,2.05138,23000000.0
2009-10-30 19:51:00,2.05132,2.05163,2.05132,2.05163,25000000.0
2009-10-30 19:52:00,2.05195,2.0521,2.05195,2.05202,15000000.0
2009-10-30 19:53:00,2.05232,2.05246,2.05231,2.05239,21000000.0
2009-10-30 19:54:00,2.05224,2.05228,2.05219,2.05228,9000000.0
2009-10-30 19:55:00,2.05301,2.05404,2.05301,2.05404,30000000.0
2009-10-30 19:56:00,2.05417,2.05456,2.05398,2.05398,20000000.0
2009-10-30 19:57:00,2.05403,2.05403,2.05339,2.05339,12000000.0
2009-10-30 19:58:00,2.05389,2.05413,2.05368,2.05368,13000000.0
2009-10-30 19:59:00,2.05372,2.05441,2.05372,2.05427,31000000.0
2009-10-30 20:00:00,2.05429,2.05429,2.05384,2.05384,23000000.0
2009-10-30 20:01:00,2.05369,2.05369,2.05339,2.05348,13000000.0
2009-10-30 20:02:00,2.05327,2.05349,2.05298,2.05339,20000000.0
2009-10-30 20:03:00,2.05319,2.05323,2.05303,2.05323,18000000.0
2009-10-30 20:04:00,2.05311,2.05349,2.05311,2.05349,27000000.0
2009-10-30 20:05:00,2.05347,2.05347,2.05282,2.05283,23000000.0
2009-10-30 20:06:00,2.05265,2.0527,2.05233,2.05265,13000000.0
2009-10-30 20:07:00,2.05264,2.05284,2.05228,2.05228,29000000.0
2009-10-30 20:08:00,2.05207,2.05266,2.05207,2.05258,15000000.0
2009-10-30 20:09:00,2.05266,2.05266,2.05167,2.05167,17000000.0
2009-10-30 20:10:00,2.05166,2.0519,2.05144,2.05144,20000000.0
2009-10-30 20:11:00,2.05141,2.05171,2.05141,2.05171,10000000.0
2009-10-30 20:12:00,2.05168,2.05168,2.05154,2.05162,15000000.0
2009-10-30 20:13:00,2.05132,2.05161,2.05132,2.05148,17000000.0
2009-10-30 20:14:00,2.05125,2.05125,2.05092,2.05095,15000000.0
2009-10-30 20:15:00,2.05084,2.05109,2.05065,2.05109,10000000.0
2009-10-30 20:16:00,2.05074,2.05074,2.0504,2.05045,22000000.0
2009-10-30 20:17:00,2.05039,2.05039,2.04985,2.05005,17000000.0
2009-10-30 20:18:00,2.05019,2.05023,2.04998,2.05005,24000000.0
2009-10-30 20:19:00,2.05022,2.05034,2.05022,2.05027,9000000.0
2009-10-30 20:20:00,2.0505,2.05064,2.05046,2.05054,14000000.0
2009-10-30 20:21:00,2.05042,2.05042,2.05017,2.05018,7000000.0
2009-10-30 20:22:00,2.05004,2.0503,2.05004,2.0503,12000000.0
2009-10-30 20:23:00,2.05021,2.05027,2.05001,2.05001,6000000.0
2009-10-30 20:24:00,2.04994,2.05037,2.04994,2.05022,15000000.0
2009-10-30 20:25:00,2.05044,2.05044,2.05007,2.05007,16000000.0
2009-10-30 20:26:00,2.04989,2.05003,2.04969,2.04969,22000000.0
2009-10-30 20:27:00,2.04966,2.04981,2.04959,2.0496,11000000.0
2009-10-30 20:28:00,2.04946,2.04977,2.04946,2.04972,7000000.0
2009-10-30 20:29:00,2.04966,2.04984,2.04963,2.04973,20000000.0
2009-10-30 20:30:00,2.04993,2.05017,2.0499,2.05008,27000000.0
2009-10-30 20:31:00,2.05041,2.05041,2.05023,2.05024,17000000.0
2009-10-30 20:32:00,2.05042,2.0516,2.05042,2.0516,20000000.0
2009-10-30 20:33:00,2.05147,2.05153,2.05133,2.05141,14000000.0
2009-10-30 20:34:00,2.05133,2.0514,2.05126,2.0514,28000000.0
2009-10-30 20:35:00,2.0515,2.05211,2.0515,2.05204,23000000.0
2009-10-30 20:36:00,2.05253,2.05352,2.05242,2.05352,11000000.0
2009-10-30 20:37:00,2.05316,2.05316,2.05285,2.05293,7000000.0
2009-10-30 20:38:00,2.05238,2.05307,2.05238,2.05306,10000000.0
2009-10-30 20:39:00,2.05286,2.05286,2.05203,2.05203,9000000.0
2009-10-30 20:40:00,2.05118,2.05118,2.04994,2.04994,7000000.0
2009-10-30 20:41:00,2.04965,2.04965,2.04954,2.04956,8000000.0
2009-10-30 20:42:00,2.04945,2.04945,2.049,2.049,15000000.0
2009-10-30 20:43:00,2.04915,2.04922,2.04915,2.0492,12000000.0
2009-10-30 20:44:00,2.0494,2.04944,2.04913,2.04913,7000000.0
2009-10-30 20:45:00,2.04897,2.04914,2.04896,2.04903,12000000.0
2009-10-30 20:46:00,2.04915,2.04932,2.04914,2.04914,9000000.0
2009-10-30 20:47:00,2.04887,2.04887,2.04824,2.04824,11000000.0
2009-10-30 20:48:00,2.04812,2.04849,2.04812,2.04848,11000000.0
2009-10-30 20:49:00,2.04836,2.04844,2.0482,2.04844,18000000.0
2009-10-30 20:50:00,2.04851,2.04869,2.04851,2.04853,8000000.0
2009-10-30 20:51:00,2.04851,2.04854,2.04843,2.0485,18000000.0
2009-10-30 20:52:00,2.0487,2.04876,2.04865,2.04876,15000000.0
2009-10-30 20:53:00,2.04884,2.04905,2.04884,2.04905,8000000.0
2009-10-30 20:54:00,2.04893,2.04914,2.04893,2.04905,10000000.0
2009-10-30 20:55:00,2.04845,2.04845,2.04811,2.04843,8000000.0
2009-10-30 20:56:00,2.04804,2.04804,2.04774,2.04775,8000000.0
2009-10-30 20:57:00,2.04774,2.048,2.04774,2.04778,18000000.0
2009-10-30 20:58:00,2.04796,2.04887,2.04796,2.04887,14000000.0
2009-10-30 20:59:00,2.04965,2.0499,2.04965,2.04976,8000000.0
2009-10-30 21:00:00,2.04974,2.04989,2.04965,2.04989,11000000.0
2009-10-30 21:01:00,2.04969,2.05077,2.04969,2.05077,16000000.0
2009-10-30 21:02:00,2.05094,2.05099,2.05076,2.0508,18000000.0
2009-10-30 21:03:00,2.05091,2.05167,2.05091,2.0516,13000000.0
2009-10-30 21:04:00,2.05155,2.0521,2.05155,2.05206,8000000.0
2009-10-30 21:05:00,2.05183,2.05235,2.05183,2.05222,11000000.0
2009-10-30 21:06:00,2.05289,2.05495,2.05289,2.05495,8000000.0
2009-10-30 21:07:00,2.05483,2.05501,2.05465,2.05465,7000000.0
2009-10-30 21:08:00,2.05423,2.05423,2.05358,2.05358,11000000.0
2009-10-30 21:09:00,2.05345,2.05366,2.05345,2.05366,9000000.0
2009-10-30 21:10:00,2.05397,2.05431,2.05396,2.05396,9000000.0
2009-10-30 21:11:00,2.05421,2.05423,2.05357,2.05357,8000000.0
2009-10-30 21:12:00,2.05331,2.05364,2.05151,2.05344,8000000.0
2009-10-30 21:13:00,2.05305,2.05305,2.05257,2.05257,8000000.0
2009-10-30 21:14:00,2.05115,2.05115,2.05019,2.05019,8000000.0
2009-10-30 21:15:00,2.05006,2.05014,2.04996,2.04996,11000000.0
2009-10-30 21:16:00,2.04994,2.05004,2.04987,2.04996,9000000.0
2009-10-30 21:17:00,2.04997,2.04997,2.04979,2.0499,6000000.0
2009-10-30 21:18:00,2.04978,2.04978,2.04946,2.04949,6000000.0
2009-10-30 21:19:00,2.04887,2.04906,2.04887,2.04897,7000000.0
2009-10-30 21:20:00,2.04899,2.0493,2.04899,2.04926,12000000.0
2009-10-30 21:21:00,2.04924,2.04943,2.04914,2.04943,8000000.0
2009-10-30 21:22:00,2.04962,2.04983,2.04962,2.04975,7000000.0
2009-10-30 21:23:00,2.04962,2.04968,2.04954,2.04968,10000000.0
2009-10-30 21:24:00,2.04975,2.05072,2.04975,2.05072,8000000.0
2009-10-30 21:25:00,2.05246,2.05276,2.05205,2.05205,9000000.0
2009-10-30 21:26:00,2.05224,2.05247,2.05224,2.0523,17000000.0
2009-10-30 21:27:00,2.05227,2.05234,2.05206,2.05227,31000000.0
2009-10-30 21:28:00,2.05222,2.05247,2.05222,2.05247,20000000.0
2009-10-30 21:29:00,2.05269,2.05269,2.05176,2.05176,11000000.0
2009-10-30 21:30:00,2.05194,2.05254,2.05189,2.05254,9000000.0
2009-10-30 21:31:00,2.05287,2.05342,2.0528,2.0528,7000000.0
2009-10-30 21:32:00,2.0528,2.05314,2.05278,2.05314,8000000.0
2009-10-30 21:33:00,2.05277,2.05277,2.05249,2.05249,7000000.0
2009-10-30 21:34:00,2.0523,2.05241,2.05195,2.05195,10000000.0
2009-10-30 21:35:00,2.05163,2.05163,2.05019,2.05019,11000000.0
2009-10-30 21:36:00,2.04969,2.04969,2.04912,2.04912,11000000.0
2009-10-30 21:37:00,2.04964,2.04972,2.04964,2.04968,6000000.0
2009-10-30 21:38:00,2.0492,2.04921,2.04838,2.04845,26000000.0
2009-10-30 21:39:00,2.04874,2.0507,2.04874,2.04965,18000000.0
2009-10-30 21:40:00,2.04999,2.05032,2.04984,2.05,12000000.0
2009-10-30 21:41:00,2.04943,2.04943,2.04916,2.04923,13000000.0
2009-10-30 21:42:00,2.04937,2.04941,2.04882,2.04882,7000000.0
2009-10-30 21:43:00,2.0489,2.04952,2.0489,2.04952,11000000.0
2009-10-30 21:44:00,2.04944,2.04955,2.0493,2.04955,18000000.0
2009-10-30 21:45:00,2.04935,2.04935,2.04888,2.04894,10000000.0
2009-10-30 21:46:00,2.04889,2.04892,2.04861,2.04872,15000000.0
2009-10-30 21:47:00,2.04843,2.04843,2.04793,2.04812,10000000.0
2009-10-30 21:48:00,2.04819,2.04831,2.04816,2.04831,8000000.0
2009-10-30 21:49:00,2.04826,2.04826,2.04813,2.04826,8000000.0
2009-10-30 21:50:00,2.04834,2.04847,2.04826,2.04826,10000000.0
2009-10-30 21:51:00,2.04845,2.04899,2.04827,2.04899,8000000.0
2009-10-30 21:52:00,2.0495,2.05016,2.04914,2.05016,10000000.0
2009-10-30 21:53:00,2.05042,2.05049,2.05025,2.05025,8000000.0
2009-10-30 21:54:00,2.05049,2.05092,2.05049,2.05089,9000000.0
2009-10-30 21:55:00,2.05097,2.05102,2.05067,2.05068,11000000.0
2009-10-30 21:56:00,2.05074,2.05097,2.05074,2.0508,22000000.0
2009-10-30 21:57:00,2.05079,2.05091,2.05076,2.05077,13000000.0
2009-10-30 21:58:00,2.05073,2.05073,2.05053,2.05066,16000000.0
2009-10-30 21:59:00,2.05066,2.05066,2.05034,2.05035,25000000.0
2009-10-30 22:00:00,2.05043,2.05184,2.05043,2.05184,12000000.0
2009-10-30 22:01:00,2.05105,2.05105,2.04953,2.04953,19000000.0
2009-10-30 22:02:00,2.04947,2.05058,2.04947,2.05058,11000000.0
2009-10-30 22:03:00,2.05028,2.0503,2.0501,2.0503,33000000.0
2009-10-30 22:04:00,2.05049,2.05071,2.05039,2.05071,11000000.0
2009-10-30 22:05:00,2.05077,2.05093,2.05072,2.05077,16000000.0
2009-10-30 22:06:00,2.05067,2.05162,2.05067,2.05162,8000000.0
2009-10-30 22:07:00,2.05134,2.05134,2.05101,2.05112,15000000.0
2009-10-30 22:08:00,2.05117,2.05194,2.05117,2.05194,30000000.0
2009-10-30 22:09:00,2.05263,2.05263,2.05169,2.05169,13000000.0
2009-10-30 22:10:00,2.05129,2.05129,2.05098,2.05098,8000000.0
2009-10-30 22:11:00,2.05102,2.05104,2.05089,2.05089,11000000.0
2009-10-30 22:12:00,2.05038,2.05038,2.05,2.05032,15000000.0
2009-10-30 22:13:00,2.05091,2.05097,2.05087,2.05097,10000000.0
2009-10-30 22:14:00,2.05119,2.05119,2.05033,2.05052,13000000.0
2009-10-30 22:15:00,2.05105,2.05105,2.05098,2.05099,9000000.0
2009-10-30 22:16:00,2.05138,2.05138,2.05119,2.05125,8000000.0
2009-10-30 22:17:00,2.05123,2.05155,2.05123,2.05155,16000000.0
2009-10-30 22:18:00,2.05129,2.05136,2.05118,2.05118,9000000.0
2009-10-30 22:19:00,2.05128,2.05219,2.05128,2.05191,5000000.0
2009-10-30 22:20:00,2.05205,2.05225,2.0518,2.0521,7000000.0
2009-10-30 22:21:00,2.05193,2.05196,2.0519,2.05195,11000000.0
2009-10-30 22:22:00,2.05202,2.05202,2.05112,2.05112,11000000.0
2009-10-30 22:23:00,2.05085,2.05153,2.05085,2.05153,15000000.0
2009-10-30 22:24:00,2.05159,2.05183,2.05159,2.05176,10000000.0
2009-10-30 22:25:00,2.05206,2.05253,2.05206,2.05253,8000000.0
2009-10-30 22:26:00,2.05259,2.05268,2.05259,2.05268,8000000.0
2009-10-30 22:27:00,2.05268,2.0528,2.05268,2.0528,10000000.0
2009-10-30 22:28:00,2.05271,2.05276,2.05216,2.05216,10000000.0
2009-10-30 22:29:00,2.05206,2.05217,2.052,2.05217,7000000.0
2009-10-30 22:30:00,2.05238,2.05283,2.05238,2.05283,11000000.0
2009-10-30 22:31:00,2.05268,2.05318,2.05268,2.05318,22000000.0
2009-10-30 22:32:00,2.05331,2.05331,2.05306,2.05313,7000000.0
2009-10-30 22:33:00,2.05313,2.05319,2.05286,2.05314,38000000.0
2009-10-30 22:34:00,2.05313,2.05345,2.0531,2.05328,47000000.0
2009-10-30 22:35:00,2.0534,2.05388,2.0534,2.05388,27000000.0
2009-10-30 22:36:00,2.05397,2.05415,2.05397,2.05415,26000000.0
2009-10-30 22:37:00,2.05417,2.05441,2.05417,2.05441,28000000.0
2009-10-30 22:38:00,2.05417,2.05417,2.05397,2.05403,15000000.0
2009-10-30 22:39:00,2.05409,2.05427,2.05409,2.05411,11000000.0
2009-10-30 22:40:00,2.0541,2.05419,2.0541,2.05412,9000000.0
2009-10-30 22:41:00,2.054,2.054,2.0536,2.0536,16000000.0
2009-10-30 22:42:00,2.05313,2.05319,2.05302,2.05302,9000000.0
2009-10-30 22:43:00,2.053,2.05302,2.0529,2.0529,11000000.0
2009-10-30 22:44:00,2.05285,2.05285,2.05226,2.05226,8000000.0
2009-10-30 22:45:00,2.05207,2.05219,2.05184,2.05184,12000000.0
2009-10-30 22:46:00,2.05206,2.0524,2.05197,2.0524,6000000.0
2009-10-30 22:47:00,2.05248,2.05248,2.05224,2.05245,16000000.0
2009-10-30 22:48:00,2.05274,2.05276,2.05253,2.05256,11000000.0
2009-10-30 22:49:00,2.0522,2.0522,2.05196,2.05196,12000000.0
2009-10-30 22:50:00,2.05203,2.05225,2.05203,2.05225,16000000.0
2009-10-30 22:51:00,2.05181,2.05181,2.05153,2.05161,6000000.0
2009-10-30 22:52:00,2.05183,2.05183,2.05173,2.05177,10000000.0
2009-10-30 22:53:00,2.05174,2.05182,2.0516,2.05163,8000000.0
2009-10-30 22:54:00,2.05117,2.05117,2.05096,2.05096,13000000.0
2009-10-30 22:55:00,2.05082,2.0512,2.05082,2.0512,9000000.0
2009-10-30 22:56:00,2.05146,2.05159,2.05132,2.05159,8000000.0
2009-10-30 22:57:00,2.05162,2.05185,2.05147,2.05147,7000000.0
2009-10-30 22:58:00,2.05121,2.05131,2.05113,2.05123,7000000.0
2009-10-30 22:59:00,2.04704,2.04704,2.0456,2.04606,9000000.0
2009-11-02 00:00:00,2.0549,2.05763,2.0549,2.05763,7000000.0
2009-11-02 00:01:00,2.05815,2.0596,2.05815,2.0596,8000000.0
2009-11-02 00:02:00,2.05986,2.06001,2.05981,2.06001,9000000.0
2009-11-02 00:03:00,2.06019,2.06019,2.05982,2.05982,12000000.0
2009-11-02 00:04:00,2.06074,2.06074,2.06002,2.06002,10000000.0
2009-11-02 00:05:00,2.06048,2.06078,2.0603,2.06078,9000000.0
2009-11-02 00:06:00,2.06068,2.06095,2.06065,2.06086,8000000.0
2009-11-02 00:07:00,2.06084,2.0612,2.06084,2.06118,9000000.0
2009-11-02 00:08:00,2.06121,2.0613,2.0611,2.0613,8000000.0
2009-11-02 00:09:00,2.0612,2.06168,2.06112,2.06168,7000000.0
2009-11-02 00:10:00,2.06233,2.063,2.06233,2.06293,23000000.0
2009-11-02 00:11:00,2.06284,2.06345,2.06284,2.06312,10000000.0
2009-11-02 00:12:00,2.06345,2.06373,2.06335,2.06348,9000000.0
2009-11-02 00:13:00,2.0634,2.06359,2.0634,2.06351,8000000.0
2009-11-02 00:14:00,2.0636,2.06437,2.0636,2.06437,7000000.0
2009-11-02 00:15:00,2.06459,2.06553,2.06459,2.06543,9000000.0
2009-11-02 00:16:00,2.06572,2.066,2.06572,2.06594,9000000.0
2009-11-02 00:17:00,2.06599,2.06599,2.06525,2.06525,7000000.0
2009-11-02 00:18:00,2.06563,2.06608,2.06563,2.06607,8000000.0
2009-11-02 00:19:00,2.0663,2.06708,2.0663,2.06708,6000000.0
2009-11-02 00:20:00,2.0672,2.06772,2.0672,2.06756,10000000.0
2009-11-02 00:21:00,2.06748,2.0681,2.06708,2.0681,8000000.0
2009-11-02 00:22:00,2.0686,2.07088,2.0686,2.07088,8000000.0
2009-11-02 00:23:00,2.07215,2.07223,2.07146,2.07161,8000000.0
2009-11-02 00:24:00,2.07082,2.07115,2.07038,2.07051,10000000.0
2009-11-02 00:25:00,2.07031,2.07104,2.07031,2.07076,11000000.0
2009-11-02 00:26:00,2.07105,2.07122,2.06996,2.06996,7000000.0
2009-11-02 00:27:00,2.07028,2.07028,2.06892,2.06982,10000000.0
2009-11-02 00:28:00,2.07034,2.07034,2.06998,2.06999,5000000.0
2009-11-02 00:29:00,2.07047,2.0706,2.07021,2.07052,10000000.0
2009-11-02 00:30:00,2.07095,2.07098,2.07083,2.07088,6000000.0
2009-11-02 00:31:00,2.07079,2.0718,2.07075,2.0718,7000000.0
2009-11-02 00:32:00,2.07229,2.07254,2.07225,2.07252,7000000.0
2009-11-02 00:33:00,2.07257,2.07257,2.07198,2.07233,9000000.0
2009-11-02 00:34:00,2.07246,2.07344,2.07246,2.07324,23000000.0
2009-11-02 00:35:00,2.07323,2.07323,2.0713,2.0713,7000000.0
2009-11-02 00:36:00,2.07127,2.07143,2.07083,2.07083,5000000.0
2009-11-02 00:37:00,2.07063,2.07063,2.06865,2.06977,8000000.0
2009-11-02 00:38:00,2.06895,2.06895,2.06808,2.06814,7000000.0
2009-11-02 00:39:00,2.06799,2.0683,2.06764,2.0683,7000000.0
2009-11-02 00:40:00,2.06989,2.07002,2.06931,2.06931,7000000.0
2009-11-02 00:41:00,2.0694,2.06955,2.06938,2.06938,6000000.0
2009-11-02 00:42:00,2.06968,2.07042,2.06968,2.07042,8000000.0
2009-11-02 00:43:00,2.06999,2.06999,2.06963,2.06963,5000000.0
2009-11-02 00:44:00,2.06903,2.06903,2.06735,2.0679,6000000.0
2009-11-02 00:45:00,2.06833,2.06833,2.06649,2.06706,16000000.0
2009-11-02 00:46:00,2.0651,2.06594,2.0651,2.06594,10000000.0
2009-11-02 00:47:00,2.06612,2.06633,2.06604,2.06633,7000000.0
2009-11-02 00:48:00,2.06659,2.06659,2.06621,2.06651,8000000.0
2009-11-02 00:49:00,2.06649,2.06659,2.06636,2.06659,10000000.0
2009-11-02 00:50:00,2.06571,2.06571,2.06501,2.06508,10000000.0
2009-11-02 00:51:00,2.06496,2.06501,2.06451,2.06451,8000000.0
2009-11-02 00:52:00,2.06459,2.06459,2.06327,2.06327,5000000.0
2009-11-02 00:53:00,2.06427,2.06427,2.06279,2.06279,11000000.0
2009-11-02 00:54:00,2.06348,2.0644,2.06285,2.0644,10000000.0
2009-11-02 00:55:00,2.06408,2.0651,2.06408,2.0651,7000000.0
2009-11-02 00:56:00,2.06499,2.06499,2.06446,2.06451,5000000.0
2009-11-02 00:57:00,2.0646,2.06476,2.06429,2.06476,7000000.0
2009-11-02 00:58:00,2.06497,2.06536,2.06497,2.06536,10000000.0
2009-11-02 00:59:00,2.06616,2.0664,2.06502,2.06502,7000000.0
2009-11-02 01:00:00,2.06465,2.06465,2.06098,2.06115,19000000.0
2009-11-02 01:01:00,2.06082,2.06096,2.058,2.058,12000000.0
2009-11-02 01:02:00,2.05646,2.05916,2.05646,2.05913,8000000.0
2009-11-02 01:03:00,2.06071,2.06081,2.05953,2.05953,7000000.0
2009-11-02 01:04:00,2.05774,2.05774,2.05747,2.05766,8000000.0
2009-11-02 01:05:00,2.05747,2.05831,2.05747,2.05831,7000000.0
2009-11-02 01:06:00,2.05896,2.05912,2.0588,2.05912,8000000.0
2009-11-02 01:07:00,2.05907,2.05922,2.0589,2.05916,8000000.0
2009-11-02 01:08:00,2.0591,2.0591,2.05876,2.05876,5000000.0
2009-11-02 01:09:00,2.05891,2.05897,2.05873,2.05873,5000000.0
2009-11-02 01:10:00,2.05871,2.05871,2.05856,2.05869,5000000.0
2009-11-02 01:11:00,2.05821,2.05989,2.05788,2.05989,11000000.0
2009-11-02 01:12:00,2.06017,2.06017,2.05949,2.05949,8000000.0
2009-11-02 01:13:00,2.05852,2.05852,2.05817,2.05821,10000000.0
2009-11-02 01:14:00,2.05788,2.05909,2.05788,2.05909,10000000.0
2009-11-02 01:15:00,2.05944,2.05952,2.05927,2.05952,10000000.0
2009-11-02 01:16:00,2.0587,2.05901,2.05853,2.05901,8000000.0
2009-11-02 01:17:00,2.059,2.059,2.05832,2.05873,10000000.0
2009-11-02 01:18:00,2.05879,2.05883,2.05779,2.05779,8000000.0
2009-11-02 01:19:00,2.05791,2.05821,2.05763,2.05821,11000000.0
2009-11-02 01:20:00,2.0582,2.0582,2.05782,2.05789,13000000.0
2009-11-02 01:21:00,2.05792,2.05793,2.05773,2.05773,7000000.0
2009-11-02 01:22:00,2.05772,2.05825,2.05772,2.05773,7000000.0
2009-11-02 01:23:00,2.05742,2.05744,2.0572,2.0572,11000000.0
2009-11-02 01:24:00,2.05692,2.05728,2.05692,2.05721,7000000.0
2009-11-02 01:25:00,2.05749,2.05776,2.05745,2.05776,9000000.0
2009-11-02 01:26:00,2.05803,2.05803,2.05779,2.05779,14000000.0
2009-11-02 01:27:00,2.05772,2.05808,2.05761,2.05808,15000000.0
2009-11-02 01:28:00,2.05805,2.05859,2.05805,2.05855,9000000.0
2009-11-02 01:29:00,2.05859,2.05892,2.05859,2.05891,10000000.0
2009-11-02 01:30:00,2.05838,2.05838,2.05681,2.05681,5000000.0
2009-11-02 01:31:00,2.05674,2.058,2.05616,2.058,10000000.0
2009-11-02 01:32:00,2.05868,2.05914,2.05848,2.05914,18000000.0
2009-11-02 01:33:00,2.05893,2.05893,2.05863,2.05863,20000000.0
2009-11-02 01:34:00,2.0585,2.05902,2.05845,2.05902,16000000.0
2009-11-02 01:35:00,2.05921,2.05959,2.05921,2.05959,8000000.0
2009-11-02 01:36:00,2.05933,2.05955,2.05933,2.05943,9000000.0
2009-11-02 01:37:00,2.05952,2.05956,2.05912,2.0595,7000000.0
2009-11-02 01:38:00,2.05957,2.05978,2.05957,2.05959,12000000.0
2009-11-02 01:39:00,2.05938,2.05986,2.05922,2.05986,12000000.0
2009-11-02 01:40:00,2.06001,2.06004,2.0599,2.06004,7000000.0
2009-11-02 01:41:00,2.06032,2.06048,2.05941,2.05941,11000000.0
2009-11-02 01:42:00,2.05903,2.05907,2.05895,2.05898,7000000.0
2009-11-02 01:43:00,2.05914,2.05957,2.05912,2.05955,8000000.0
2009-11-02 01:44:00,2.05976,2.06014,2.05976,2.06014,7000000.0
2009-11-02 01:45:00,2.06038,2.06038,2.05943,2.05943,7000000.0
2009-11-02 01:46:00,2.05982,2.06034,2.05982,2.06005,7000000.0
2009-11-02 01:47:00,2.06055,2.06108,2.06055,2.0609,14000000.0
2009-11-02 01:48:00,2.06109,2.06142,2.06109,2.06128,7000000.0
2009-11-02 01:49:00,2.06172,2.06191,2.06172,2.06191,8000000.0
2009-11-02 01:50:00,2.06168,2.06168,2.06138,2.06139,10000000.0
2009-11-02 01:51:00,2.06171,2.06204,2.06163,2.06204,16000000.0
2009-11-02 01:52:00,2.06081,2.06096,2.06041,2.06096,13000000.0
2009-11-02 01:53:00,2.0612,2.06133,2.06114,2.06124,7000000.0
2009-11-02 01:54:00,2.06112,2.06155,2.06112,2.06155,9000000.0
2009-11-02 01:55:00,2.0614,2.06156,2.06125,2.06125,12000000.0
2009-11-02 01:56:00,2.06104,2.06104,2.06064,2.06089,17000000.0
2009-11-02 01:57:00,2.06075,2.06075,2.06049,2.06054,13000000.0
2009-11-02 01:58:00,2.06054,2.06073,2.06054,2.06073,10000000.0
2009-11-02 01:59:00,2.06068,2.06068,2.06016,2.06016,11000000.0
2009-11-02 02:00:00,2.06037,2.06125,2.06037,2.06123,11000000.0
2009-11-02 02:01:00,2.06116,2.06126,2.06116,2.06126,10000000.0
2009-11-02 02:02:00,2.06151,2.0618,2.06151,2.06171,13000000.0
2009-11-02 02:03:00,2.06132,2.06132,2.0599,2.0599,17000000.0
2009-11-02 02:04:00,2.05901,2.0592,2.05837,2.05837,12000000.0
2009-11-02 02:05:00,2.05699,2.05699,2.0559,2.0559,9000000.0
2009-11-02 02:06:00,2.05275,2.05275,2.05119,2.05189,7000000.0
2009-11-02 02:07:00,2.05211,2.05329,2.05161,2.05314,13000000.0
2009-11-02 02:08:00,2.05347,2.05347,2.05327,2.05327,16000000.0
2009-11-02 02:09:00,2.05363,2.05503,2.05363,2.05494,10000000.0
2009-11-02 02:10:00,2.05463,2.05463,2.05425,2.05439,8000000.0
2009-11-02 02:11:00,2.05429,2.0544,2.05385,2.05385,7000000.0
2009-11-02 02:12:00,2.05513,2.05533,2.05509,2.05532,14000000.0
2009-11-02 02:13:00,2.05571,2.05604,2.05571,2.05596,7000000.0
2009-11-02 02:14:00,2.056,2.05617,2.05588,2.05617,7000000.0
2009-11-02 02:15:00,2.05607,2.05607,2.05535,2.05537,7000000.0
2009-11-02 02:16:00,2.05548,2.05551,2.0546,2.05489,8000000.0
2009-11-02 02:17:00,2.05467,2.05486,2.05467,2.05481,7000000.0
2009-11-02 02:18:00,2.05494,2.05498,2.05441,2.05457,11000000.0
2009-11-02 02:19:00,2.05428,2.05451,2.05422,2.05451,7000000.0
2009-11-02 02:20:00,2.05489,2.05511,2.05453,2.05511,12000000.0
2009-11-02 02:21:00,2.05555,2.05591,2.05553,2.05591,12000000.0
2009-11-02 02:22:00,2.05595,2.05605,2.05553,2.05553,7000000.0
2009-11-02 02:23:00,2.05467,2.05501,2.05458,2.05458,9000000.0
2009-11-02 02:24:00,2.05507,2.05544,2.05507,2.05519,8000000.0
2009-11-02 02:25:00,2.05475,2.05479,2.0544,2.0544,16000000.0
2009-11-02 02:26:00,2.05434,2.05434,2.05408,2.05416,20000000.0
2009-11-02 02:27:00,2.05484,2.05484,2.05465,2.05468,18000000.0
2009-11-02 02:28:00,2.05472,2.05472,2.05431,2.05433,10000000.0
2009-11-02 02:29:00,2.05408,2.05408,2.05346,2.05346,5000000.0
2009-11-02 02:30:00,2.05328,2.05328,2.05233,2.05245,10000000.0
2009-11-02 02:31:00,2.05279,2.05292,2.05261,2.05292,9000000.0
2009-11-02 02:32:00,2.05282,2.05317,2.05245,2.05245,15000000.0
2009-11-02 02:33:00,2.05213,2.05223,2.05207,2.05217,14000000.0
2009-11-02 02:34:00,2.0519,2.05267,2.05188,2.05267,9000000.0
2009-11-02 02:35:00,2.05265,2.0532,2.05265,2.0532,7000000.0
2009-11-02 02:36:00,2.05339,2.0536,2.05337,2.05357,11000000.0
2009-11-02 02:37:00,2.05368,2.05368,2.05319,2.05319,7000000.0
2009-11-02 02:38:00,2.05344,2.05344,2.05307,2.05307,7000000.0
2009-11-02 02:39:00,2.05274,2.05274,2.05249,2.05254,13000000.0
2009-11-02 02:40:00,2.0525,2.05267,2.05238,2.05238,11000000.0
2009-11-02 02:41:00,2.05239,2.05267,2.05239,2.05267,8000000.0
2009-11-02 02:42:00,2.0524,2.05255,2.05229,2.05255,10000000.0
2009-11-02 02:43:00,2.05275,2.05283,2.05254,2.05254,8000000.0
2009-11-02 02:44:00,2.05255,2.05259,2.05226,2.05226,10000000.0
2009-11-02 02:45:00,2.05219,2.05245,2.05219,2.05236,10000000.0
2009-11-02 02:46:00,2.05254,2.05258,2.05228,2.05228,10000000.0
2009-11-02 02:47:00,2.0522,2.05231,2.05217,2.05219,8000000.0
2009-11-02 02:48:00,2.05177,2.05205,2.05177,2.05203,11000000.0
2009-11-02 02:49:00,2.05198,2.05205,2.05197,2.05197,5000000.0
2009-11-02 02:50:00,2.05222,2.05222,2.05203,2.05203,5000000.0
2009-11-02 02:51:00,2.05169,2.05169,2.05102,2.05124,5000000.0
2009-11-02 02:52:00,2.05125,2.05141,2.05089,2.0509,8000000.0
2009-11-02 02:53:00,2.05104,2.05115,2.05082,2.05082,8000000.0
2009-11-02 02:54:00,2.05064,2.051,2.05055,2.051,7000000.0
2009-11-02 02:55:00,2.05168,2.05168,2.05119,2.05119,8000000.0
2009-11-02 02:56:00,2.05143,2.05151,2.05129,2.05138,7000000.0
2009-11-02 02:57:00,2.05142,2.05164,2.05138,2.05138,8000000.0
2009-11-02 02:58:00,2.05132,2.05172,2.05132,2.05162,12000000.0
2009-11-02 02:59:00,2.05175,2.05215,2.05175,2.05215,19000000.0
2009-11-02 03:00:00,2.05191,2.05211,2.05177,2.05197,7000000.0
2009-11-02 03:01:00,2.05168,2.05177,2.05167,2.05177,10000000.0
2009-11-02 03:02:00,2.05206,2.05233,2.0519,2.05233,7000000.0
2009-11-02 03:03:00,2.05236,2.05268,2.05236,2.05266,5000000.0
2009-11-02 03:04:00,2.05294,2.05323,2.05291,2.05323,7000000.0
2009-11-02 03:05:00,2.05333,2.05376,2.05333,2.05376,10000000.0
2009-11-02 03:06:00,2.05377,2.05389,2.05372,2.05373,11000000.0
2009-11-02 03:07:00,2.05339,2.05418,2.05339,2.05418,5000000.0
2009-11-02 03:08:00,2.05444,2.05453,2.05405,2.05453,8000000.0
2009-11-02 03:09:00,2.05485,2.05574,2.05485,2.05556,10000000.0
2009-11-02 03:10:00,2.05549,2.05549,2.05495,2.05529,10000000.0
2009-11-02 03:11:00,2.05529,2.0553,2.05521,2.05521,8000000.0
2009-11-02 03:12:00,2.05481,2.05503,2.05456,2.05499,7000000.0
2009-11-02 03:13:00,2.05516,2.05523,2.05473,2.05473,10000000.0
2009-11-02 03:14:00,2.05425,2.05447,2.05424,2.05437,16000000.0
2009-11-02 03:15:00,2.05474,2.05474,2.05392,2.05434,6000000.0
2009-11-02 03:16:00,2.05471,2.05537,2.05471,2.05537,5000000.0
2009-11-02 03:17:00,2.05548,2.05552,2.05534,2.05543,8000000.0
2009-11-02 03:18:00,2.05554,2.05606,2.05554,2.05606,6000000.0
2009-11-02 03:19:00,2.05674,2.05675,2.05653,2.05653,7000000.0
2009-11-02 03:20:00,2.0564,2.05761,2.05635,2.05761,7000000.0
2009-11-02 03:21:00,2.05804,2.05821,2.05801,2.0581,7000000.0
2009-11-02 03:22:00,2.05812,2.05846,2.05657,2.05846,8000000.0
2009-11-02 03:23:00,2.05855,2.05855,2.05846,2.05855,5000000.0
2009-11-02 03:24:00,2.05863,2.05867,2.05862,2.05862,7000000.0
2009-11-02 03:25:00,2.05876,2.05901,2.05876,2.05895,23000000.0
2009-11-02 03:26:00,2.05932,2.05964,2.05928,2.05964,9000000.0
2009-11-02 03:27:00,2.05964,2.06138,2.05963,2.06138,7000000.0
2009-11-02 03:28:00,2.06113,2.06113,2.06004,2.06031,7000000.0
2009-11-02 03:29:00,2.05949,2.05983,2.05922,2.05983,6000000.0
2009-11-02 03:30:00,2.06003,2.0605,2.05958,2.05973,10000000.0
2009-11-02 03:31:00,2.05953,2.05959,2.05944,2.05944,5000000.0
2009-11-02 03:32:00,2.05922,2.05922,2.05894,2.05901,10000000.0
2009-11-02 03:33:00,2.05907,2.05907,2.05857,2.05867,7000000.0
2009-11-02 03:34:00,2.05829,2.05829,2.05786,2.05786,11000000.0
2009-11-02 03:35:00,2.0577,2.0577,2.0572,2.0572,6000000.0
2009-11-02 03:36:00,2.05715,2.05746,2.05713,2.05746,8000000.0
2009-11-02 03:37:00,2.05728,2.05728,2.05688,2.05688,8000000.0
2009-11-02 03:38:00,2.05695,2.05709,2.05689,2.05709,8000000.0
2009-11-02 03:39:00,2.05698,2.05698,2.05669,2.05673,10000000.0
2009-11-02 03:40:00,2.05711,2.05711,2.05686,2.05687,6000000.0
2009-11-02 03:41:00,2.05687,2.05715,2.05687,2.05715,8000000.0
2009-11-02 03:42:00,2.05721,2.05732,2.05711,2.05721,7000000.0
2009-11-02 03:43:00,2.05646,2.05646,2.0555,2.05556,9000000.0
2009-11-02 03:44:00,2.05561,2.05581,2.05553,2.05553,9000000.0
2009-11-02 03:45:00,2.05582,2.05613,2.05563,2.05606,7000000.0
2009-11-02 03:46:00,2.05671,2.05707,2.05671,2.05703,8000000.0
2009-11-02 03:47:00,2.05712,2.05712,2.05684,2.05694,9000000.0
2009-11-02 03:48:00,2.0568,2.05696,2.05672,2.05672,10000000.0
2009-11-02 03:49:00,2.05703,2.05707,2.05697,2.05703,23000000.0
2009-11-02 03:50:00,2.05747,2.05763,2.05729,2.05763,7000000.0
2009-11-02 03:51:00,2.05736,2.05736,2.05718,2.05736,8000000.0
2009-11-02 03:52:00,2.05759,2.05762,2.05694,2.05694,9000000.0
2009-11-02 03:53:00,2.05689,2.05712,2.05689,2.05712,8000000.0
2009-11-02 03:54:00,2.05742,2.05753,2.05717,2.05739,9000000.0
2009-11-02 03:55:00,2.05706,2.05716,2.05699,2.05716,10000000.0
2009-11-02 03:56:00,2.05687,2.05701,2.05687,2.05699,12000000.0
2009-11-02 03:57:00,2.05702,2.05709,2.05694,2.05709,9000000.0
2009-11-02 03:58:00,2.05713,2.05733,2.05713,2.05733,8000000.0
2009-11-02 03:59:00,2.05697,2.05703,2.05661,2.05661,7000000.0
2009-11-02 04:00:00,2.05621,2.05644,2.05599,2.05599,18000000.0
2009-11-02 04:01:00,2.05622,2.0564,2.05622,2.05629,8000000.0
2009-11-02 04:02:00,2.05625,2.05647,2.05603,2.05603,25000000.0
2009-11-02 04:03:00,2.05611,2.05625,2.05596,2.05605,12000000.0
2009-11-02 04:04:00,2.05607,2.05611,2.05588,2.05611,9000000.0
2009-11-02 04:05:00,2.05582,2.05623,2.05571,2.05587,7000000.0
2009-11-02 04:06:00,2.05604,2.0568,2.05604,2.0568,11000000.0
2009-11-02 04:07:00,2.05677,2.05709,2.05677,2.05709,7000000.0
2009-11-02 04:08:00,2.05716,2.05721,2.05716,2.05721,10000000.0
2009-11-02 04:09:00,2.05672,2.05679,2.05642,2.05642,5000000.0
2009-11-02 04:10:00,2.05718,2.05734,2.05713,2.05714,9000000.0
2009-11-02 04:11:00,2.05728,2.05745,2.05728,2.05745,7000000.0
2009-11-02 04:12:00,2.05746,2.05753,2.05737,2.05737,6000000.0
2009-11-02 04:13:00,2.05775,2.05816,2.05775,2.05812,8000000.0
2009-11-02 04:14:00,2.05797,2.05823,2.05797,2.05823,7000000.0
2009-11-02 04:15:00,2.05821,2.05831,2.05808,2.05815,8000000.0
2009-11-02 04:16:00,2.0582,2.0582,2.05798,2.05798,8000000.0
2009-11-02 04:17:00,2.05806,2.05817,2.05795,2.05795,19000000.0
2009-11-02 04:18:00,2.05768,2.05768,2.05756,2.05757,8000000.0
2009-11-02 04:19:00,2.05718,2.05762,2.05711,2.05762,21000000.0
2009-11-02 04:20:00,2.05769,2.05783,2.05756,2.05768,11000000.0
2009-11-02 04:21:00,2.05762,2.05763,2.05757,2.05763,7000000.0
2009-11-02 04:22:00,2.05765,2.05777,2.05751,2.05751,8000000.0
2009-11-02 04:23:00,2.05775,2.05784,2.05766,2.05766,9000000.0
2009-11-02 04:24:00,2.05774,2.05781,2.05759,2.05781,12000000.0
2009-11-02 04:25:00,2.05771,2.05771,2.05738,2.05738,9000000.0
2009-11-02 04:26:00,2.05714,2.05726,2.05706,2.05711,8000000.0
2009-11-02 04:27:00,2.05706,2.05742,2.05637,2.05637,9000000.0
2009-11-02 04:28:00,2.05575,2.05602,2.05575,2.05602,14000000.0
2009-11-02 04:29:00,2.05597,2.05597,2.05579,2.05579,16000000.0
2009-11-02 04:30:00,2.0558,2.05613,2.05552,2.05552,25000000.0
2009-11-02 04:31:00,2.05446,2.05505,2.05446,2.05504,5000000.0
2009-11-02 04:32:00,2.055,2.05527,2.05488,2.05526,12000000.0
2009-11-02 04:33:00,2.05529,2.05537,2.0551,2.0551,10000000.0
2009-11-02 04:34:00,2.05518,2.0557,2.05518,2.0557,15000000.0
2009-11-02 04:35:00,2.05611,2.05617,2.05561,2.05561,9000000.0
2009-11-02 04:36:00,2.05598,2.05598,2.05576,2.05576,7000000.0
2009-11-02 04:37:00,2.05556,2.05621,2.05549,2.05621,7000000.0
2009-11-02 04:38:00,2.05653,2.05654,2.05592,2.05592,6000000.0
2009-11-02 04:39:00,2.05559,2.05569,2.05547,2.05547,5000000.0
2009-11-02 04:40:00,2.05562,2.05583,2.05562,2.05575,11000000.0
2009-11-02 04:41:00,2.05558,2.05576,2.05554,2.05567,9000000.0
2009-11-02 04:42:00,2.05549,2.05549,2.05537,2.05545,11000000.0
2009-11-02 04:43:00,2.05531,2.05543,2.05531,2.05539,9000000.0
2009-11-02 04:44:00,2.0554,2.05561,2.05538,2.05538,8000000.0
2009-11-02 04:45:00,2.05532,2.0555,2.05526,2.05541,9000000.0
2009-11-02 04:46:00,2.05512,2.05546,2.05499,2.05536,7000000.0
2009-11-02 04:47:00,2.05534,2.05534,2.05508,2.05532,8000000.0
2009-11-02 04:48:00,2.05525,2.05538,2.05525,2.05538,7000000.0
2009-11-02 04:49:00,2.05537,2.05537,2.05525,2.05525,6000000.0
2009-11-02 04:50:00,2.05525,2.05525,2.05519,2.05519,7000000.0
2009-11-02 04:51:00,2.05517,2.05525,2.05517,2.05521,15000000.0
2009-11-02 04:52:00,2.05528,2.05533,2.05519,2.05533,9000000.0
2009-11-02 04:53:00,2.05523,2.05523,2.05516,2.05517,8000000.0
2009-11-02 04:54:00,2.0551,2.05511,2.05506,2.05506,11000000.0
2009-11-02 04:55:00,2.05515,2.05517,2.05509,2.05509,11000000.0
2009-11-02 04:56:00,2.05507,2.05523,2.05507,2.05523,12000000.0
2009-11-02 04:57:00,2.05497,2.05497,2.05488,2.05488,8000000.0
2009-11-02 04:58:00,2.05497,2.05513,2.05497,2.05509,9000000.0
2009-11-02 04:59:00,2.05506,2.05506,2.05497,2.05497,12000000.0
2009-11-02 05:00:00,2.05503,2.0553,2.05503,2.0553,9000000.0
2009-11-02 05:01:00,2.05539,2.05554,2.05539,2.05542,7000000.0
2009-11-02 05:02:00,2.05551,2.05551,2.0554,2.05542,7000000.0
2009-11-02 05:03:00,2.05542,2.05546,2.05539,2.05546,8000000.0
2009-11-02 05:04:00,2.05544,2.05544,2.05529,2.05533,9000000.0
2009-11-02 05:05:00,2.0554,2.0554,2.05532,2.05532,13000000.0
2009-11-02 05:06:00,2.05534,2.05549,2.05533,2.05549,8000000.0
2009-11-02 05:07:00,2.0555,2.05553,2.05545,2.05553,10000000.0
2009-11-02 05:08:00,2.05549,2.05549,2.0548,2.0548,6000000.0
2009-11-02 05:09:00,2.05461,2.05461,2.0545,2.05451,16000000.0
2009-11-02 05:10:00,2.0544,2.0544,2.05341,2.05341,12000000.0
2009-11-02 05:11:00,2.05363,2.05387,2.05363,2.05376,11000000.0
2009-11-02 05:12:00,2.05371,2.05371,2.05302,2.05302,16000000.0
2009-11-02 05:13:00,2.0529,2.0529,2.05233,2.05268,6000000.0
2009-11-02 05:14:00,2.05284,2.05284,2.05234,2.05234,12000000.0
2009-11-02 05:15:00,2.05224,2.05227,2.0522,2.05225,8000000.0
2009-11-02 05:16:00,2.05237,2.05239,2.05169,2.05176,11000000.0
2009-11-02 05:17:00,2.05225,2.05238,2.0522,2.05221,9000000.0
2009-11-02 05:18:00,2.05255,2.05255,2.05204,2.05246,16000000.0
2009-11-02 05:19:00,2.05278,2.05278,2.05258,2.05258,9000000.0
2009-11-02 05:20:00,2.05279,2.05326,2.05264,2.05292,11000000.0
2009-11-02 05:21:00,2.05338,2.05369,2.05295,2.05345,15000000.0
2009-11-02 05:22:00,2.0527,2.05312,2.0527,2.05312,28000000.0
2009-11-02 05:23:00,2.05326,2.05393,2.05315,2.05388,26000000.0
2009-11-02 05:24:00,2.05382,2.05427,2.05336,2.05427,27000000.0
2009-11-02 05:25:00,2.05382,2.0542,2.05382,2.05387,47000000.0
2009-11-02 05:26:00,2.05437,2.05437,2.05347,2.05393,38000000.0
2009-11-02 05:27:00,2.05405,2.05501,2.05371,2.05501,7000000.0
2009-11-02 05:28:00,2.05419,2.05427,2.05419,2.05425,22000000.0
2009-11-02 05:29:00,2.05413,2.05415,2.05367,2.05386,11000000.0
2009-11-02 05:30:00,2.0542,2.0542,2.054,2.054,7000000.0
2009-11-02 05:31:00,2.05315,2.05335,2.05288,2.05335,10000000.0
2009-11-02 05:32:00,2.05403,2.05403,2.05357,2.05357,10000000.0
2009-11-02 05:33:00,2.05357,2.05374,2.05357,2.05374,8000000.0
2009-11-02 05:34:00,2.05332,2.05333,2.05321,2.05333,8000000.0
2009-11-02 05:35:00,2.05324,2.05344,2.05324,2.0533,10000000.0
2009-11-02 05:36:00,2.05374,2.05421,2.05374,2.05412,15000000.0
2009-11-02 05:37:00,2.05412,2.05414,2.05392,2.05414,11000000.0
2009-11-02 05:38:00,2.05439,2.0544,2.05424,2.0544,11000000.0
2009-11-02 05:39:00,2.05461,2.05461,2.05362,2.05388,7000000.0
2009-11-02 05:40:00,2.05338,2.05338,2.05173,2.05173,5000000.0
2009-11-02 05:41:00,2.05024,2.05024,2.04925,2.04943,9000000.0
2009-11-02 05:42:00,2.04941,2.04941,2.04871,2.04871,16000000.0
2009-11-02 05:43:00,2.04844,2.04868,2.04822,2.04868,8000000.0
2009-11-02 05:44:00,2.04846,2.04846,2.04828,2.04828,9000000.0
2009-11-02 05:45:00,2.04816,2.0485,2.04816,2.04843,13000000.0
2009-11-02 05:46:00,2.04877,2.04891,2.04871,2.04891,10000000.0
2009-11-02 05:47:00,2.04907,2.04928,2.04902,2.04902,15000000.0
2009-11-02 05:48:00,2.0489,2.0489,2.04872,2.04886,11000000.0
2009-11-02 05:49:00,2.04899,2.04901,2.04893,2.04893,8000000.0
2009-11-02 05:50:00,2.04879,2.04879,2.04794,2.04794,13000000.0
2009-11-02 05:51:00,2.04779,2.04779,2.04573,2.04595,30000000.0
2009-11-02 05:52:00,2.04652,2.04659,2.04636,2.04659,15000000.0
2009-11-02 05:53:00,2.04677,2.04711,2.04677,2.04688,8000000.0
2009-11-02 05:54:00,2.04733,2.04751,2.04679,2.04679,16000000.0
2009-11-02 05:55:00,2.04587,2.04625,2.04583,2.04605,11000000.0
2009-11-02 05:56:00,2.04588,2.04621,2.04588,2.04591,33000000.0
2009-11-02 05:57:00,2.04604,2.047,2.04604,2.047,11000000.0
2009-11-02 05:58:00,2.04692,2.04692,2.04624,2.04624,19000000.0
2009-11-02 05:59:00,2.04612,2.04612,2.04555,2.04555,12000000.0
2009-11-02 06:00:00,2.04496,2.04496,2.04209,2.04209,25000000.0
2009-11-02 06:01:00,2.04292,2.04358,2.04292,2.04345,16000000.0
2009-11-02 06:02:00,2.04381,2.04433,2.04381,2.04398,13000000.0
2009-11-02 06:03:00,2.04362,2.04381,2.04314,2.04381,22000000.0
2009-11-02 06:04:00,2.04394,2.04394,2.04361,2.04367,11000000.0
2009-11-02 06:05:00,2.04373,2.04373,2.04358,2.04358,9000000.0
2009-11-02 06:06:00,2.04353,2.04422,2.04353,2.04404,8000000.0
2009-11-02 06:07:00,2.04397,2.04397,2.04358,2.04358,10000000.0
2009-11-02 06:08:00,2.04225,2.04225,2.04174,2.04174,8000000.0
2009-11-02 06:09:00,2.04137,2.043,2.04137,2.043,10000000.0
2009-11-02 06:10:00,2.04379,2.04461,2.04379,2.04448,8000000.0
2009-11-02 06:11:00,2.04428,2.04443,2.04422,2.04443,5000000.0
2009-11-02 06:12:00,2.04457,2.04474,2.04442,2.04474,10000000.0
2009-11-02 06:13:00,2.04491,2.04527,2.04491,2.04527,15000000.0
2009-11-02 06:14:00,2.04533,2.04544,2.04526,2.04526,10000000.0
2009-11-02 06:15:00,2.04512,2.04534,2.0451,2.04528,18000000.0
2009-11-02 06:16:00,2.0453,2.04591,2.0453,2.04577,11000000.0
2009-11-02 06:17:00,2.04564,2.0457,2.04553,2.04553,7000000.0
2009-11-02 06:18:00,2.04558,2.04589,2.04554,2.04589,13000000.0
2009-11-02 06:19:00,2.04576,2.04591,2.04575,2.04576,12000000.0
2009-11-02 06:20:00,2.0457,2.0457,2.04545,2.04545,18000000.0
2009-11-02 06:21:00,2.04553,2.04601,2.04551,2.04564,26000000.0
2009-11-02 06:22:00,2.04585,2.04606,2.04576,2.04606,6000000.0
2009-11-02 06:23:00,2.046,2.04621,2.046,2.04618,11000000.0
2009-11-02 06:24:00,2.04619,2.04624,2.04615,2.04621,11000000.0
2009-11-02 06:25:00,2.04593,2.04597,2.04592,2.04593,10000000.0
2009-11-02 06:26:00,2.04556,2.04572,2.04537,2.04561,7000000.0
2009-11-02 06:27:00,2.04575,2.04589,2.04546,2.04546,8000000.0
2009-11-02 06:28:00,2.0453,2.04538,2.04525,2.04534,7000000.0
2009-11-02 06:29:00,2.04495,2.04512,2.04472,2.04473,9000000.0
2009-11-02 06:30:00,2.04521,2.04521,2.04477,2.04505,11000000.0
2009-11-02 06:31:00,2.04485,2.04518,2.04476,2.04482,20000000.0
2009-11-02 06:32:00,2.04514,2.04517,2.04435,2.04494,31000000.0
2009-11-02 06:33:00,2.04498,2.04498,2.04467,2.04495,17000000.0
2009-11-02 06:34:00,2.0454,2.04579,2.04539,2.04572,9000000.0
2009-11-02 06:35:00,2.04574,2.04612,2.04574,2.04612,8000000.0
2009-11-02 06:36:00,2.04639,2.04738,2.04639,2.04738,10000000.0
2009-11-02 06:37:00,2.04796,2.04809,2.04772,2.04772,7000000.0
2009-11-02 06:38:00,2.04833,2.0484,2.04816,2.04822,8000000.0
2009-11-02 06:39:00,2.04766,2.04766,2.04726,2.0475,12000000.0
2009-11-02 06:40:00,2.04727,2.0473,2.04709,2.04709,7000000.0
2009-11-02 06:41:00,2.04719,2.04719,2.04705,2.04713,6000000.0
2009-11-02 06:42:00,2.04691,2.0472,2.04691,2.0472,6000000.0
2009-11-02 06:43:00,2.04744,2.04817,2.04744,2.04817,9000000.0
2009-11-02 06:44:00,2.04844,2.04869,2.04834,2.04847,11000000.0
2009-11-02 06:45:00,2.04846,2.04867,2.04846,2.04853,8000000.0
2009-11-02 06:46:00,2.04854,2.04854,2.0484,2.04844,8000000.0
2009-11-02 06:47:00,2.04835,2.04845,2.04652,2.04837,8000000.0
2009-11-02 06:48:00,2.04828,2.0485,2.04828,2.04846,8000000.0
2009-11-02 06:49:00,2.04848,2.04863,2.04846,2.04863,9000000.0
2009-11-02 06:50:00,2.04812,2.04821,2.04799,2.048,9000000.0
2009-11-02 06:51:00,2.0479,2.04804,2.04785,2.04804,11000000.0
2009-11-02 06:52:00,2.04765,2.04801,2.0476,2.04778,7000000.0
2009-11-02 06:53:00,2.04802,2.04802,2.04767,2.04767,8000000.0
2009-11-02 06:54:00,2.04759,2.0478,2.04758,2.0478,11000000.0
2009-11-02 06:55:00,2.04808,2.04832,2.04808,2.04814,8000000.0
2009-11-02 06:56:00,2.04822,2.04861,2.04822,2.04861,13000000.0
2009-11-02 06:57:00,2.04872,2.04873,2.04858,2.04873,18000000.0
2009-11-02 06:58:00,2.04875,2.04882,2.04873,2.04874,16000000.0
2009-11-02 06:59:00,2.0488,2.0488,2.04846,2.04848,11000000.0
2009-11-02 07:00:00,2.04813,2.04816,2.04801,2.04804,8000000.0
2009-11-02 07:01:00,2.04805,2.04817,2.04796,2.04817,14000000.0
2009-11-02 07:02:00,2.0483,2.04834,2.04826,2.0483,18000000.0
2009-11-02 07:03:00,2.04817,2.04822,2.04804,2.04804,8000000.0
2009-11-02 07:04:00,2.04802,2.04865,2.04802,2.04865,8000000.0
2009-11-02 07:05:00,2.04856,2.04876,2.04842,2.04864,10000000.0
2009-11-02 07:06:00,2.04861,2.04861,2.04844,2.04852,8000000.0
2009-11-02 07:07:00,2.04859,2.04891,2.04859,2.04891,15000000.0
2009-11-02 07:08:00,2.04887,2.0489,2.04868,2.04869,18000000.0
2009-11-02 07:09:00,2.04864,2.0487,2.04864,2.04866,8000000.0
2009-11-02 07:10:00,2.04871,2.04887,2.04855,2.04855,18000000.0
2009-11-02 07:11:00,2.04852,2.04867,2.04852,2.04858,11000000.0
2009-11-02 07:12:00,2.04824,2.04824,2.04809,2.0482,11000000.0
2009-11-02 07:13:00,2.0482,2.04825,2.04814,2.04819,9000000.0
2009-11-02 07:14:00,2.04813,2.04813,2.04775,2.04775,12000000.0
2009-11-02 07:15:00,2.04772,2.04795,2.04772,2.04795,7000000.0
2009-11-02 07:16:00,2.04815,2.04924,2.04815,2.04924,12000000.0
2009-11-02 07:17:00,2.04938,2.05005,2.04938,2.04994,15000000.0
2009-11-02 07:18:00,2.05009,2.05029,2.05008,2.05008,8000000.0
2009-11-02 07:19:00,2.05042,2.05069,2.05042,2.05069,7000000.0
2009-11-02 07:20:00,2.05067,2.05067,2.05049,2.05049,9000000.0
2009-11-02 07:21:00,2.0505,2.0505,2.04995,2.04995,10000000.0
2009-11-02 07:22:00,2.04995,2.05018,2.04995,2.05017,7000000.0
2009-11-02 07:23:00,2.05015,2.05015,2.04995,2.04995,11000000.0
2009-11-02 07:24:00,2.04988,2.04988,2.04925,2.04925,23000000.0
2009-11-02 07:25:00,2.04925,2.04962,2.04925,2.04962,28000000.0
2009-11-02 07:26:00,2.04934,2.04954,2.04895,2.04895,14000000.0
2009-11-02 07:27:00,2.04882,2.049,2.04882,2.04892,20000000.0
2009-11-02 07:28:00,2.04898,2.04938,2.04898,2.04906,17000000.0
2009-11-02 07:29:00,2.04877,2.04877,2.04786,2.0479,27000000.0
2009-11-02 07:30:00,2.04772,2.04782,2.04754,2.04758,20000000.0
2009-11-02 07:31:00,2.0475,2.0475,2.04726,2.04733,7000000.0
2009-11-02 07:32:00,2.04741,2.04755,2.04731,2.04755,11000000.0
2009-11-02 07:33:00,2.04767,2.04795,2.04764,2.04775,22000000.0
2009-11-02 07:34:00,2.04777,2.04796,2.04774,2.04796,16000000.0
2009-11-02 07:35:00,2.04786,2.0482,2.04784,2.0482,15000000.0
2009-11-02 07:36:00,2.04856,2.04856,2.04685,2.04685,6000000.0
2009-11-02 07:37:00,2.04624,2.04624,2.04533,2.04533,12000000.0
2009-11-02 07:38:00,2.04555,2.04577,2.04555,2.04571,7000000.0
2009-11-02 07:39:00,2.04556,2.04602,2.04556,2.04597,14000000.0
2009-11-02 07:40:00,2.04649,2.04681,2.04649,2.0466,9000000.0
2009-11-02 07:41:00,2.04592,2.04609,2.04572,2.04605,24000000.0
2009-11-02 07:42:00,2.04607,2.04613,2.04584,2.04586,17000000.0
2009-11-02 07:43:00,2.04491,2.0451,2.04483,2.04509,22000000.0
2009-11-02 07:44:00,2.04552,2.04577,2.04543,2.04575,10000000.0
2009-11-02 07:45:00,2.04571,2.04571,2.0452,2.0454,15000000.0
2009-11-02 07:46:00,2.04564,2.04603,2.04555,2.04555,17000000.0
2009-11-02 07:47:00,2.04594,2.04621,2.04594,2.04621,15000000.0
2009-11-02 07:48:00,2.0463,2.04646,2.04624,2.04646,10000000.0
2009-11-02 07:49:00,2.04645,2.04665,2.04644,2.04656,20000000.0
2009-11-02 07:50:00,2.04664,2.04686,2.04664,2.04686,17000000.0
2009-11-02 07:51:00,2.04673,2.04681,2.04652,2.04655,15000000.0
2009-11-02 07:52:00,2.04638,2.04664,2.04633,2.04664,29000000.0
2009-11-02 07:53:00,2.04674,2.04695,2.04674,2.04694,13000000.0
2009-11-02 07:54:00,2.04653,2.04662,2.04643,2.0465,23000000.0
2009-11-02 07:55:00,2.04664,2.0468,2.04637,2.04637,27000000.0
2009-11-02 07:56:00,2.04633,2.04633,2.04554,2.04554,18000000.0
2009-11-02 07:57:00,2.04543,2.04565,2.04537,2.04565,20000000.0
2009-11-02 07:58:00,2.04576,2.04599,2.04567,2.04571,13000000.0
2009-11-02 07:59:00,2.04618,2.04704,2.04618,2.04704,23000000.0
2009-11-02 08:00:00,2.04765,2.04802,2.04719,2.04719,31000000.0
2009-11-02 08:01:00,2.04694,2.04698,2.0469,2.0469,13000000.0
2009-11-02 08:02:00,2.04686,2.04689,2.04662,2.04662,12000000.0
2009-11-02 08:03:00,2.04648,2.04657,2.04647,2.04657,20000000.0
2009-11-02 08:04:00,2.04648,2.04653,2.04624,2.04642,30000000.0
2009-11-02 08:05:00,2.04618,2.04618,2.04565,2.04565,9000000.0
2009-11-02 08:06:00,2.04611,2.04611,2.04544,2.04574,21000000.0
2009-11-02 08:07:00,2.04617,2.04621,2.04612,2.04614,15000000.0
2009-11-02 08:08:00,2.04606,2.04606,2.04593,2.04594,25000000.0
2009-11-02 08:09:00,2.04594,2.04613,2.04593,2.04594,23000000.0
2009-11-02 08:10:00,2.04579,2.04587,2.04579,2.04581,27000000.0
2009-11-02 08:11:00,2.0458,2.04587,2.04578,2.04586,18000000.0
2009-11-02 08:12:00,2.04587,2.04595,2.04584,2.04595,22000000.0
2009-11-02 08:13:00,2.04578,2.04578,2.04519,2.04519,18000000.0
2009-11-02 08:14:00,2.04511,2.04582,2.04477,2.04477,33000000.0
2009-11-02 08:15:00,2.04493,2.04532,2.04493,2.04501,21000000.0
2009-11-02 08:16:00,2.04447,2.04447,2.04393,2.04393,21000000.0
2009-11-02 08:17:00,2.04448,2.04491,2.04448,2.04491,19000000.0
2009-11-02 08:18:00,2.04491,2.04515,2.04489,2.04515,17000000.0
2009-11-02 08:19:00,2.04532,2.0457,2.04528,2.04546,16000000.0
2009-11-02 08:20:00,2.0456,2.04573,2.04549,2.04573,13000000.0
2009-11-02 08:21:00,2.04567,2.04567,2.04477,2.04477,18000000.0
2009-11-02 08:22:00,2.04465,2.04481,2.0446,2.04478,26000000.0
2009-11-02 08:23:00,2.04484,2.04491,2.04483,2.04486,16000000.0
2009-11-02 08:24:00,2.04492,2.04517,2.04491,2.04513,28000000.0
2009-11-02 08:25:00,2.04501,2.04501,2.04447,2.04447,49000000.0
2009-11-02 08:26:00,2.04443,2.04505,2.04443,2.04505,14000000.0
2009-11-02 08:27:00,2.04556,2.04594,2.04556,2.04586,31000000.0
2009-11-02 08:28:00,2.04611,2.04611,2.04578,2.04589,28000000.0
2009-11-02 08:29:00,2.04634,2.04693,2.04634,2.04693,32000000.0
2009-11-02 08:30:00,2.04722,2.0476,2.04722,2.04742,28000000.0
2009-11-02 08:31:00,2.04736,2.0474,2.04731,2.04734,40000000.0
2009-11-02 08:32:00,2.04692,2.04735,2.04665,2.0467,51000000.0
2009-11-02 08:33:00,2.04728,2.04764,2.04728,2.04764,48000000.0
2009-11-02 08:34:00,2.04735,2.04735,2.04694,2.04697,49000000.0
2009-11-02 08:35:00,2.04651,2.04651,2.04526,2.04526,39000000.0
2009-11-02 08:36:00,2.04523,2.04642,2.04523,2.04641,12000000.0
2009-11-02 08:37:00,2.04649,2.0466,2.04636,2.04656,25000000.0
2009-11-02 08:38:00,2.04555,2.04555,2.04519,2.04519,21000000.0
2009-11-02 08:39:00,2.04512,2.04514,2.04491,2.04491,23000000.0
2009-11-02 08:40:00,2.04514,2.04514,2.04495,2.04496,36000000.0
2009-11-02 08:41:00,2.04495,2.04503,2.04495,2.04497,30000000.0
2009-11-02 08:42:00,2.04508,2.04509,2.04502,2.04509,17000000.0
2009-11-02 08:43:00,2.04522,2.04547,2.04459,2.04459,23000000.0
2009-11-02 08:44:00,2.04541,2.0456,2.04536,2.04536,17000000.0
2009-11-02 08:45:00,2.04525,2.0453,2.04517,2.04529,37000000.0
2009-11-02 08:46:00,2.04493,2.04525,2.04466,2.04466,23000000.0
2009-11-02 08:47:00,2.04525,2.04532,2.04509,2.04509,25000000.0
2009-11-02 08:48:00,2.04505,2.04512,2.04489,2.04511,36000000.0
2009-11-02 08:49:00,2.04442,2.04501,2.04434,2.04446,27000000.0
2009-11-02 08:50:00,2.04468,2.04496,2.04464,2.04465,56000000.0
2009-11-02 08:51:00,2.04483,2.0449,2.04476,2.04486,32000000.0
2009-11-02 08:52:00,2.04504,2.04524,2.04502,2.04502,39000000.0
2009-11-02 08:53:00,2.04482,2.04482,2.0444,2.04481,63000000.0
2009-11-02 08:54:00,2.04494,2.04494,2.04439,2.04439,42000000.0
2009-11-02 08:55:00,2.04433,2.04476,2.04407,2.04407,55000000.0
2009-11-02 08:56:00,2.04398,2.04409,2.0438,2.0438,21000000.0
2009-11-02 08:57:00,2.0439,2.04414,2.04351,2.0441,23000000.0
2009-11-02 08:58:00,2.0441,2.04417,2.04396,2.04396,18000000.0
2009-11-02 08:59:00,2.04399,2.04416,2.04399,2.04416,12000000.0
2009-11-02 09:00:00,2.04433,2.04456,2.04433,2.04437,26000000.0
2009-11-02 09:01:00,2.04389,2.04389,2.04362,2.04362,19000000.0
2009-11-02 09:02:00,2.04337,2.04385,2.04331,2.04385,15000000.0
2009-11-02 09:03:00,2.04408,2.04417,2.04395,2.04395,16000000.0
2009-11-02 09:04:00,2.0441,2.04525,2.0441,2.04525,22000000.0
2009-11-02 09:05:00,2.04553,2.04561,2.04542,2.04542,11000000.0
2009-11-02 09:06:00,2.04552,2.046,2.0455,2.046,31000000.0
2009-11-02 09:07:00,2.046,2.04613,2.04579,2.04579,33000000.0
2009-11-02 09:08:00,2.04634,2.04676,2.04634,2.04676,17000000.0
2009-11-02 09:09:00,2.04701,2.04734,2.04701,2.04728,37000000.0
2009-11-02 09:10:00,2.04734,2.04738,2.04725,2.04733,31000000.0
2009-11-02 09:11:00,2.04757,2.04773,2.04745,2.04769,26000000.0
2009-11-02 09:12:00,2.04774,2.04834,2.04765,2.04822,41000000.0
2009-11-02 09:13:00,2.04832,2.04887,2.04832,2.04887,61000000.0
2009-11-02 09:14:00,2.04949,2.04983,2.04943,2.04983,57000000.0
2009-11-02 09:15:00,2.04953,2.05038,2.04953,2.05038,33000000.0
2009-11-02 09:16:00,2.0509,2.05129,2.0509,2.05122,39000000.0
2009-11-02 09:17:00,2.05142,2.05171,2.0512,2.05171,40000000.0
2009-11-02 09:18:00,2.05167,2.05167,2.0507,2.0507,68000000.0
2009-11-02 09:19:00,2.0505,2.0505,2.0501,2.05031,52000000.0
2009-11-02 09:20:00,2.05043,2.05046,2.04996,2.05019,37000000.0
2009-11-02 09:21:00,2.05028,2.05055,2.05028,2.05051,61000000.0
2009-11-02 09:22:00,2.05025,2.05035,2.04912,2.04952,63000000.0
2009-11-02 09:23:00,2.04915,2.04915,2.04877,2.04878,65000000.0
2009-11-02 09:24:00,2.04873,2.04901,2.04852,2.04868,47000000.0
2009-11-02 09:25:00,2.04881,2.04881,2.04846,2.04846,32000000.0
2009-11-02 09:26:00,2.04766,2.04795,2.04636,2.04756,29000000.0
2009-11-02 09:27:00,2.04779,2.04779,2.04751,2.04758,55000000.0
2009-11-02 09:28:00,2.04705,2.04705,2.04608,2.04608,46000000.0
2009-11-02 09:29:00,2.04634,2.04716,2.04634,2.04716,32000000.0
2009-11-02 09:30:00,2.04736,2.04736,2.04676,2.04676,24000000.0
2009-11-02 09:31:00,2.04635,2.04635,2.04563,2.04582,18000000.0
2009-11-02 09:32:00,2.04626,2.04638,2.04611,2.04616,35000000.0
2009-11-02 09:33:00,2.04606,2.04612,2.04597,2.04601,43000000.0
2009-11-02 09:34:00,2.04601,2.04646,2.04579,2.04646,31000000.0
2009-11-02 09:35:00,2.04687,2.04711,2.04677,2.04711,47000000.0
2009-11-02 09:36:00,2.04719,2.04723,2.04685,2.04718,34000000.0
2009-11-02 09:37:00,2.04712,2.04712,2.04686,2.04701,49000000.0
2009-11-02 09:38:00,2.04721,2.04728,2.04721,2.04724,37000000.0
2009-11-02 09:39:00,2.04726,2.04726,2.04699,2.04699,61000000.0
2009-11-02 09:40:00,2.04682,2.04703,2.04615,2.04626,46000000.0
2009-11-02 09:41:00,2.04694,2.04736,2.04691,2.04691,33000000.0
2009-11-02 09:42:00,2.04691,2.04691,2.04664,2.04682,60000000.0
2009-11-02 09:43:00,2.04699,2.04734,2.04697,2.04734,66000000.0
2009-11-02 09:44:00,2.04727,2.04727,2.04687,2.04687,21000000.0
2009-11-02 09:45:00,2.0468,2.04706,2.0468,2.04706,22000000.0
2009-11-02 09:46:00,2.04715,2.04731,2.04715,2.04725,30000000.0
2009-11-02 09:47:00,2.04735,2.04735,2.04721,2.04721,24000000.0
2009-11-02 09:48:00,2.04747,2.04747,2.0471,2.04725,34000000.0
2009-11-02 09:49:00,2.04756,2.04756,2.04727,2.04729,26000000.0
2009-11-02 09:50:00,2.04719,2.04749,2.04719,2.04727,34000000.0
2009-11-02 09:51:00,2.04754,2.04754,2.04658,2.04658,56000000.0
2009-11-02 09:52:00,2.04673,2.04748,2.04673,2.04725,38000000.0
2009-11-02 09:53:00,2.04698,2.0471,2.0468,2.0471,32000000.0
2009-11-02 09:54:00,2.04677,2.04691,2.04677,2.04684,36000000.0
2009-11-02 09:55:00,2.04693,2.04733,2.04693,2.04694,38000000.0
2009-11-02 09:56:00,2.04681,2.04681,2.04665,2.04665,38000000.0
2009-11-02 09:57:00,2.04645,2.04652,2.0463,2.0463,30000000.0
2009-11-02 09:58:00,2.04633,2.04723,2.04633,2.04723,52000000.0
2009-11-02 09:59:00,2.04783,2.04845,2.04783,2.04841,32000000.0
2009-11-02 10:00:00,2.04882,2.04904,2.04854,2.04854,39000000.0
2009-11-02 10:01:00,2.04834,2.04855,2.04803,2.04803,44000000.0
2009-11-02 10:02:00,2.04781,2.04781,2.04746,2.04746,34000000.0
2009-11-02 10:03:00,2.04749,2.04749,2.04712,2.04725,47000000.0
2009-11-02 10:04:00,2.04729,2.0473,2.04713,2.04715,32000000.0
2009-11-02 10:05:00,2.04692,2.04708,2.04613,2.04613,32000000.0
2009-11-02 10:06:00,2.0461,2.0461,2.04553,2.04571,42000000.0
2009-11-02 10:07:00,2.04582,2.04675,2.04582,2.04675,51000000.0
2009-11-02 10:08:00,2.0474,2.04939,2.0474,2.04939,54000000.0
2009-11-02 10:09:00,2.04957,2.04973,2.04953,2.04969,53000000.0
2009-11-02 10:10:00,2.04989,2.04999,2.04969,2.04969,72000000.0
2009-11-02 10:11:00,2.04968,2.05033,2.04956,2.04992,61000000.0
2009-11-02 10:12:00,2.04982,2.05084,2.04982,2.05084,65000000.0
2009-11-02 10:13:00,2.05067,2.0509,2.05008,2.05008,56000000.0
2009-11-02 10:14:00,2.04934,2.04934,2.04897,2.049,49000000.0
2009-11-02 10:15:00,2.0499,2.04997,2.04979,2.0498,46000000.0
2009-11-02 10:16:00,2.0496,2.0496,2.0485,2.04855,33000000.0
2009-11-02 10:17:00,2.04848,2.04848,2.04815,2.04816,37000000.0
2009-11-02 10:18:00,2.0485,2.04887,2.04818,2.04887,50000000.0
2009-11-02 10:19:00,2.04899,2.04914,2.04889,2.04889,59000000.0
2009-11-02 10:20:00,2.04874,2.04893,2.04874,2.04882,41000000.0
2009-11-02 10:21:00,2.04866,2.04894,2.0486,2.04873,44000000.0
2009-11-02 10:22:00,2.04873,2.04888,2.04851,2.04864,47000000.0
2009-11-02 10:23:00,2.04886,2.049,2.04873,2.04893,58000000.0
2009-11-02 10:24:00,2.04899,2.04911,2.04875,2.04875,43000000.0
2009-11-02 10:25:00,2.04888,2.04933,2.04888,2.04933,60000000.0
2009-11-02 10:26:00,2.04922,2.04922,2.04901,2.04904,64000000.0
2009-11-02 10:27:00,2.04922,2.04946,2.04922,2.04946,54000000.0
2009-11-02 10:28:00,2.04932,2.04941,2.0492,2.0494,62000000.0
2009-11-02 10:29:00,2.0496,2.0496,2.04944,2.04944,61000000.0
2009-11-02 10:30:00,2.04944,2.04944,2.04909,2.04934,36000000.0
2009-11-02 10:31:00,2.04952,2.04961,2.04941,2.04943,39000000.0
2009-11-02 10:32:00,2.04935,2.04935,2.04917,2.04932,44000000.0
2009-11-02 10:33:00,2.04919,2.04957,2.04919,2.04957,18000000.0
2009-11-02 10:34:00,2.04952,2.04952,2.04879,2.04879,20000000.0
2009-11-02 10:35:00,2.04808,2.04837,2.04808,2.04823,23000000.0
2009-11-02 10:36:00,2.04792,2.04794,2.04776,2.04776,32000000.0
2009-11-02 10:37:00,2.04702,2.04705,2.04678,2.04678,30000000.0
2009-11-02 10:38:00,2.04619,2.04626,2.04597,2.04626,26000000.0
2009-11-02 10:39:00,2.04607,2.04635,2.04601,2.04601,29000000.0
2009-11-02 10:40:00,2.04596,2.04617,2.04594,2.04595,19000000.0
2009-11-02 10:41:00,2.04596,2.0463,2.04586,2.0463,29000000.0
2009-11-02 10:42:00,2.04623,2.04659,2.04623,2.04643,38000000.0
2009-11-02 10:43:00,2.0463,2.0463,2.04608,2.04608,27000000.0
2009-11-02 10:44:00,2.04622,2.04633,2.04598,2.04633,26000000.0
2009-11-02 10:45:00,2.04641,2.0465,2.04641,2.04646,27000000.0
2009-11-02 10:46:00,2.04632,2.04637,2.04609,2.04619,35000000.0
2009-11-02 10:47:00,2.04618,2.04627,2.0458,2.0458,23000000.0
2009-11-02 10:48:00,2.04519,2.04533,2.04424,2.04424,44000000.0
2009-11-02 10:49:00,2.04394,2.04413,2.04347,2.04358,36000000.0
2009-11-02 10:50:00,2.0433,2.0433,2.04313,2.04313,47000000.0
2009-11-02 10:51:00,2.04355,2.04372,2.04308,2.04372,45000000.0
2009-11-02 10:52:00,2.04389,2.04399,2.04372,2.0439,33000000.0
2009-11-02 10:53:00,2.04373,2.04383,2.04352,2.04362,46000000.0
2009-11-02 10:54:00,2.04373,2.04383,2.04333,2.04333,35000000.0
2009-11-02 10:55:00,2.04341,2.04352,2.04321,2.04321,37000000.0
2009-11-02 10:56:00,2.04316,2.04326,2.04301,2.04311,33000000.0
2009-11-02 10:57:00,2.04274,2.04291,2.04267,2.04272,33000000.0
2009-11-02 10:58:00,2.043,2.044,2.043,2.044,26000000.0
2009-11-02 10:59:00,2.04402,2.0444,2.04402,2.0444,47000000.0
2009-11-02 11:00:00,2.04435,2.04457,2.04429,2.04448,39000000.0
2009-11-02 11:01:00,2.04441,2.04447,2.04431,2.04438,45000000.0
2009-11-02 11:02:00,2.04456,2.04469,2.04454,2.04461,17000000.0
2009-11-02 11:03:00,2.0445,2.04469,2.04426,2.04469,37000000.0
2009-11-02 11:04:00,2.0449,2.04518,2.0449,2.04512,40000000.0
2009-11-02 11:05:00,2.04523,2.04536,2.04494,2.04494,18000000.0
2009-11-02 11:06:00,2.04488,2.04508,2.04471,2.04474,19000000.0
2009-11-02 11:07:00,2.04488,2.04541,2.04488,2.0454,30000000.0
2009-11-02 11:08:00,2.04505,2.04513,2.04501,2.04512,30000000.0
2009-11-02 11:09:00,2.04495,2.04499,2.04472,2.04495,45000000.0
2009-11-02 11:10:00,2.04495,2.04534,2.04495,2.04534,35000000.0
2009-11-02 11:11:00,2.04519,2.04519,2.04478,2.04489,46000000.0
2009-11-02 11:12:00,2.04484,2.04513,2.04477,2.04477,55000000.0
2009-11-02 11:13:00,2.04483,2.04483,2.04466,2.04473,59000000.0
2009-11-02 11:14:00,2.04487,2.04487,2.04455,2.04455,41000000.0
2009-11-02 11:15:00,2.04471,2.04517,2.04467,2.04517,34000000.0
2009-11-02 11:16:00,2.04607,2.04609,2.04589,2.04589,20000000.0
2009-11-02 11:17:00,2.04625,2.04635,2.04607,2.04624,57000000.0
2009-11-02 11:18:00,2.04593,2.04614,2.04582,2.04601,44000000.0
2009-11-02 11:19:00,2.04609,2.04719,2.04609,2.04719,63000000.0
2009-11-02 11:20:00,2.04726,2.04727,2.04713,2.04727,43000000.0
2009-11-02 11:21:00,2.0474,2.04741,2.0471,2.04741,34000000.0
2009-11-02 11:22:00,2.04725,2.0474,2.04706,2.04706,56000000.0
2009-11-02 11:23:00,2.04678,2.04715,2.04665,2.04715,43000000.0
2009-11-02 11:24:00,2.04722,2.04748,2.04719,2.04748,53000000.0
2009-11-02 11:25:00,2.04729,2.04747,2.04717,2.04731,29000000.0
2009-11-02 11:26:00,2.04743,2.04758,2.04743,2.04751,41000000.0
2009-11-02 11:27:00,2.04745,2.04753,2.04735,2.04753,34000000.0
2009-11-02 11:28:00,2.04724,2.04725,2.0467,2.04691,36000000.0
2009-11-02 11:29:00,2.04685,2.0469,2.04674,2.04676,43000000.0
2009-11-02 11:30:00,2.04679,2.04679,2.04637,2.04637,24000000.0
2009-11-02 11:31:00,2.04639,2.04639,2.04616,2.04625,34000000.0
2009-11-02 11:32:00,2.04633,2.0464,2.04609,2.0464,46000000.0
2009-11-02 11:33:00,2.04664,2.04678,2.04626,2.04678,41000000.0
2009-11-02 11:34:00,2.04687,2.04687,2.0467,2.0467,28000000.0
2009-11-02 11:35:00,2.0467,2.0467,2.04628,2.04628,44000000.0
2009-11-02 11:36:00,2.04597,2.04618,2.04584,2.04603,48000000.0
2009-11-02 11:37:00,2.04582,2.04615,2.04582,2.04615,50000000.0
2009-11-02 11:38:00,2.0464,2.04655,2.04622,2.04655,37000000.0
2009-11-02 11:39:00,2.04667,2.04723,2.04667,2.04723,52000000.0
2009-11-02 11:40:00,2.04719,2.04788,2.04719,2.04784,27000000.0
2009-11-02 11:41:00,2.04785,2.04785,2.04746,2.04746,49000000.0
2009-11-02 11:42:00,2.04725,2.04737,2.04698,2.04717,22000000.0
2009-11-02 11:43:00,2.04709,2.04709,2.04657,2.04657,45000000.0
2009-11-02 11:44:00,2.04654,2.04665,2.04647,2.04665,42000000.0
2009-11-02 11:45:00,2.04725,2.04757,2.04725,2.04757,41000000.0
2009-11-02 11:46:00,2.04767,2.04767,2.0473,2.04737,38000000.0
2009-11-02 11:47:00,2.04734,2.04738,2.04714,2.04714,22000000.0
2009-11-02 11:48:00,2.0471,2.04736,2.0471,2.04735,27000000.0
2009-11-02 11:49:00,2.0474,2.04746,2.04716,2.04716,41000000.0
2009-11-02 11:50:00,2.04713,2.04727,2.04711,2.04718,44000000.0
2009-11-02 11:51:00,2.04725,2.04735,2.04723,2.04724,37000000.0
2009-11-02 11:52:00,2.04702,2.04702,2.04651,2.04651,37000000.0
2009-11-02 11:53:00,2.04674,2.04684,2.04663,2.04664,33000000.0
2009-11-02 11:54:00,2.0466,2.0466,2.04637,2.04639,37000000.0
2009-11-02 11:55:00,2.04642,2.04657,2.04639,2.04657,38000000.0
2009-11-02 11:56:00,2.04628,2.04628,2.04604,2.04606,51000000.0
2009-11-02 11:57:00,2.04603,2.04617,2.04591,2.04592,29000000.0
2009-11-02 11:58:00,2.04592,2.04624,2.04592,2.04624,31000000.0
2009-11-02 11:59:00,2.04586,2.04597,2.0458,2.04583,51000000.0
2009-11-02 12:00:00,2.04596,2.04596,2.04567,2.04567,23000000.0
2009-11-02 12:01:00,2.04546,2.0457,2.04546,2.04568,24000000.0
2009-11-02 12:02:00,2.04548,2.04548,2.04488,2.04488,34000000.0
2009-11-02 12:03:00,2.04498,2.04517,2.04498,2.04517,36000000.0
2009-11-02 12:04:00,2.04513,2.04527,2.04513,2.04524,33000000.0
2009-11-02 12:05:00,2.04522,2.04542,2.04522,2.04542,26000000.0
2009-11-02 12:06:00,2.04559,2.04572,2.04559,2.04572,15000000.0
2009-11-02 12:07:00,2.04577,2.04577,2.04558,2.04558,23000000.0
2009-11-02 12:08:00,2.04579,2.04687,2.04579,2.04687,37000000.0
2009-11-02 12:09:00,2.04736,2.0482,2.04736,2.04811,11000000.0
2009-11-02 12:10:00,2.04801,2.04811,2.04765,2.04765,25000000.0
2009-11-02 12:11:00,2.04746,2.04759,2.04741,2.04755,33000000.0
2009-11-02 12:12:00,2.04772,2.04803,2.04772,2.04803,31000000.0
2009-11-02 12:13:00,2.04786,2.04786,2.04759,2.04759,24000000.0
2009-11-02 12:14:00,2.04771,2.04806,2.04771,2.04796,36000000.0
2009-11-02 12:15:00,2.04791,2.04793,2.04782,2.04793,29000000.0
2009-11-02 12:16:00,2.04755,2.04798,2.04755,2.04798,30000000.0
2009-11-02 12:17:00,2.04805,2.04805,2.04784,2.04786,41000000.0
2009-11-02 12:18:00,2.04784,2.0486,2.04784,2.04833,43000000.0
2009-11-02 12:19:00,2.04833,2.04844,2.04814,2.04814,37000000.0
2009-11-02 12:20:00,2.04837,2.04862,2.04821,2.04862,40000000.0
2009-11-02 12:21:00,2.04837,2.04869,2.04827,2.04869,61000000.0
2009-11-02 12:22:00,2.04906,2.04939,2.04906,2.04936,24000000.0
2009-11-02 12:23:00,2.04945,2.04945,2.04923,2.04923,23000000.0
2009-11-02 12:24:00,2.04915,2.04919,2.04881,2.04919,30000000.0
2009-11-02 12:25:00,2.04914,2.04914,2.049,2.049,22000000.0
2009-11-02 12:26:00,2.04909,2.04923,2.04909,2.04921,32000000.0
2009-11-02 12:27:00,2.04923,2.04926,2.04917,2.04921,25000000.0
2009-11-02 12:28:00,2.04988,2.05029,2.04983,2.04983,58000000.0
2009-11-02 12:29:00,2.04971,2.04971,2.04779,2.04783,71000000.0
2009-11-02 12:30:00,2.04773,2.04963,2.04773,2.04948,47000000.0
2009-11-02 12:31:00,2.04949,2.04958,2.04941,2.04948,55000000.0
2009-11-02 12:32:00,2.04941,2.04942,2.0492,2.04942,32000000.0
2009-11-02 12:33:00,2.04907,2.0491,2.04883,2.04904,40000000.0
2009-11-02 12:34:00,2.04918,2.04962,2.04918,2.04962,14000000.0
2009-11-02 12:35:00,2.0498,2.0498,2.04933,2.04933,20000000.0
2009-11-02 12:36:00,2.04914,2.04954,2.04913,2.04954,36000000.0
2009-11-02 12:37:00,2.04983,2.04983,2.04961,2.04961,22000000.0
2009-11-02 12:38:00,2.04953,2.04963,2.04953,2.04954,12000000.0
2009-11-02 12:39:00,2.04937,2.04937,2.04916,2.04916,20000000.0
2009-11-02 12:40:00,2.04911,2.04911,2.04897,2.04899,16000000.0
2009-11-02 12:41:00,2.04894,2.04909,2.04894,2.04903,10000000.0
2009-11-02 12:42:00,2.04907,2.04908,2.04884,2.04884,26000000.0
2009-11-02 12:43:00,2.04869,2.04906,2.04869,2.04906,9000000.0
2009-11-02 12:44:00,2.04908,2.04909,2.049,2.04909,21000000.0
2009-11-02 12:45:00,2.04908,2.04908,2.04904,2.04904,30000000.0
2009-11-02 12:46:00,2.04882,2.04882,2.04863,2.04874,41000000.0
2009-11-02 12:47:00,2.04891,2.0493,2.04891,2.0493,26000000.0
2009-11-02 12:48:00,2.04935,2.04957,2.04935,2.04954,27000000.0
2009-11-02 12:49:00,2.04966,2.04966,2.04923,2.04928,36000000.0
2009-11-02 12:50:00,2.04935,2.04964,2.04935,2.04964,34000000.0
2009-11-02 12:51:00,2.05001,2.05021,2.05,2.05014,25000000.0
2009-11-02 12:52:00,2.05018,2.0502,2.05003,2.0502,26000000.0
2009-11-02 12:53:00,2.05023,2.05027,2.04987,2.05003,16000000.0
2009-11-02 12:54:00,2.05002,2.05002,2.04986,2.04988,28000000.0
2009-11-02 12:55:00,2.04996,2.05005,2.04984,2.05,29000000.0
2009-11-02 12:56:00,2.05007,2.05012,2.04994,2.0501,30000000.0
2009-11-02 12:57:00,2.05047,2.05067,2.05039,2.0506,26000000.0
2009-11-02 12:58:00,2.0503,2.05049,2.04994,2.05046,14000000.0
2009-11-02 12:59:00,2.05024,2.05024,2.04988,2.04988,32000000.0
2009-11-02 13:00:00,2.0497,2.04975,2.04959,2.04975,20000000.0
2009-11-02 13:01:00,2.04976,2.04976,2.04946,2.04959,31000000.0
2009-11-02 13:02:00,2.04978,2.05085,2.04978,2.05085,12000000.0
2009-11-02 13:03:00,2.05129,2.05131,2.05116,2.05121,21000000.0
2009-11-02 13:04:00,2.05134,2.05134,2.05118,2.05118,7000000.0
2009-11-02 13:05:00,2.05117,2.05165,2.05117,2.05165,17000000.0
2009-11-02 13:06:00,2.05194,2.05201,2.05178,2.0519,22000000.0
2009-11-02 13:07:00,2.05197,2.052,2.05196,2.052,17000000.0
2009-11-02 13:08:00,2.05225,2.05237,2.05224,2.05226,37000000.0
2009-11-02 13:09:00,2.05247,2.05247,2.05176,2.05176,33000000.0
2009-11-02 13:10:00,2.05154,2.05157,2.0514,2.05157,32000000.0
2009-11-02 13:11:00,2.05151,2.05169,2.05141,2.05154,21000000.0
2009-11-02 13:12:00,2.0519,2.05198,2.0519,2.05191,7000000.0
2009-11-02 13:13:00,2.05174,2.05178,2.05149,2.05172,11000000.0
2009-11-02 13:14:00,2.0519,2.05194,2.05164,2.05164,33000000.0
2009-11-02 13:15:00,2.05153,2.05183,2.05153,2.05183,25000000.0
2009-11-02 13:16:00,2.05181,2.05188,2.05168,2.05168,20000000.0
2009-11-02 13:17:00,2.05228,2.05267,2.05228,2.05255,19000000.0
2009-11-02 13:18:00,2.05245,2.05258,2.05244,2.05258,41000000.0
2009-11-02 13:19:00,2.05265,2.05265,2.05199,2.05199,36000000.0
2009-11-02 13:20:00,2.05186,2.052,2.05178,2.052,36000000.0
2009-11-02 13:21:00,2.05217,2.05268,2.05217,2.05268,54000000.0
2009-11-02 13:22:00,2.05273,2.05273,2.05254,2.05254,41000000.0
2009-11-02 13:23:00,2.05265,2.05282,2.05221,2.05278,11000000.0
2009-11-02 13:24:00,2.05263,2.05315,2.05263,2.05315,23000000.0
2009-11-02 13:25:00,2.05335,2.05409,2.05335,2.05397,25000000.0
2009-11-02 13:26:00,2.05436,2.05436,2.05405,2.05405,20000000.0
2009-11-02 13:27:00,2.05393,2.05393,2.05364,2.05372,32000000.0
2009-11-02 13:28:00,2.05371,2.05406,2.05371,2.05406,26000000.0
2009-11-02 13:29:00,2.05439,2.05441,2.05393,2.05393,25000000.0
2009-11-02 13:30:00,2.05382,2.05382,2.0533,2.0535,16000000.0
2009-11-02 13:31:00,2.0537,2.05426,2.05361,2.05426,21000000.0
2009-11-02 13:32:00,2.05436,2.05458,2.05436,2.05454,28000000.0
2009-11-02 13:33:00,2.05475,2.05497,2.05453,2.05497,18000000.0
2009-11-02 13:34:00,2.05526,2.05551,2.05526,2.05549,35000000.0
2009-11-02 13:35:00,2.05524,2.05538,2.05508,2.05538,10000000.0
2009-11-02 13:36:00,2.05547,2.05559,2.05511,2.05511,40000000.0
2009-11-02 13:37:00,2.05496,2.05496,2.0545,2.0545,22000000.0
2009-11-02 13:38:00,2.05452,2.05621,2.05452,2.05621,39000000.0
2009-11-02 13:39:00,2.0566,2.05695,2.05654,2.05661,32000000.0
2009-11-02 13:40:00,2.05652,2.05671,2.05652,2.0567,35000000.0
2009-11-02 13:41:00,2.05668,2.05676,2.05663,2.05676,27000000.0
2009-11-02 13:42:00,2.05677,2.05698,2.05677,2.05697,32000000.0
2009-11-02 13:43:00,2.05696,2.05696,2.0565,2.0566,26000000.0
2009-11-02 13:44:00,2.05662,2.05689,2.05647,2.05654,25000000.0
2009-11-02 13:45:00,2.05623,2.05623,2.05564,2.05564,21000000.0
2009-11-02 13:46:00,2.05531,2.05555,2.05422,2.05422,13000000.0
2009-11-02 13:47:00,2.05361,2.05367,2.05337,2.05351,22000000.0
2009-11-02 13:48:00,2.05377,2.05377,2.05345,2.05345,21000000.0
2009-11-02 13:49:00,2.05361,2.05361,2.05329,2.05343,24000000.0
2009-11-02 13:50:00,2.05357,2.05357,2.05331,2.05338,27000000.0
2009-11-02 13:51:00,2.05334,2.05349,2.05311,2.05349,27000000.0
2009-11-02 13:52:00,2.05354,2.05368,2.05344,2.05368,31000000.0
2009-11-02 13:53:00,2.05405,2.05405,2.05385,2.05389,31000000.0
2009-11-02 13:54:00,2.05379,2.05384,2.05375,2.05375,28000000.0
2009-11-02 13:55:00,2.05377,2.05381,2.05355,2.05381,33000000.0
2009-11-02 13:56:00,2.05385,2.05385,2.05361,2.05385,23000000.0
2009-11-02 13:57:00,2.05385,2.05385,2.05376,2.05376,19000000.0
2009-11-02 13:58:00,2.05388,2.05426,2.05388,2.05399,30000000.0
2009-11-02 13:59:00,2.05413,2.0545,2.05413,2.0545,39000000.0
2009-11-02 14:00:00,2.05548,2.05548,2.0552,2.0552,30000000.0
2009-11-02 14:01:00,2.05516,2.05533,2.05511,2.05529,16000000.0
2009-11-02 14:02:00,2.05548,2.05548,2.05477,2.05477,34000000.0
2009-11-02 14:03:00,2.05475,2.05497,2.0547,2.0547,24000000.0
2009-11-02 14:04:00,2.05433,2.05443,2.05354,2.05354,20000000.0
2009-11-02 14:05:00,2.05334,2.05342,2.05325,2.05326,31000000.0
2009-11-02 14:06:00,2.05309,2.05338,2.05309,2.05337,28000000.0
2009-11-02 14:07:00,2.05322,2.05363,2.05322,2.05363,32000000.0
2009-11-02 14:08:00,2.05367,2.05373,2.05367,2.05373,22000000.0
2009-11-02 14:09:00,2.05355,2.05385,2.05353,2.05372,15000000.0
2009-11-02 14:10:00,2.05393,2.05393,2.05318,2.0534,24000000.0
2009-11-02 14:11:00,2.05329,2.05329,2.05322,2.05329,22000000.0
2009-11-02 14:12:00,2.05354,2.0536,2.05354,2.0536,17000000.0
2009-11-02 14:13:00,2.05348,2.05363,2.05318,2.05318,19000000.0
2009-11-02 14:14:00,2.05309,2.05319,2.0529,2.0529,22000000.0
2009-11-02 14:15:00,2.05263,2.0527,2.05238,2.05253,26000000.0
2009-11-02 14:16:00,2.05252,2.05318,2.05252,2.05318,10000000.0
2009-11-02 14:17:00,2.05332,2.05359,2.0532,2.05353,8000000.0
2009-11-02 14:18:00,2.05328,2.0534,2.05321,2.05321,13000000.0
2009-11-02 14:19:00,2.05305,2.0531,2.05288,2.05295,29000000.0
2009-11-02 14:20:00,2.05296,2.05308,2.05295,2.05299,15000000.0
2009-11-02 14:21:00,2.05328,2.05356,2.05319,2.05349,18000000.0
2009-11-02 14:22:00,2.05349,2.05349,2.05321,2.05325,10000000.0
2009-11-02 14:23:00,2.05302,2.05302,2.05276,2.05276,24000000.0
2009-11-02 14:24:00,2.05268,2.05268,2.05253,2.05255,17000000.0
2009-11-02 14:25:00,2.05262,2.05262,2.05242,2.05259,31000000.0
2009-11-02 14:26:00,2.05251,2.05255,2.05233,2.05233,14000000.0
2009-11-02 14:27:00,2.05232,2.05232,2.0519,2.0519,14000000.0
2009-11-02 14:28:00,2.0518,2.0518,2.0517,2.0517,9000000.0
2009-11-02 14:29:00,2.05174,2.05189,2.05174,2.05189,7000000.0
2009-11-02 14:30:00,2.05186,2.05194,2.05184,2.0519,17000000.0
2009-11-02 14:31:00,2.05169,2.05169,2.05146,2.05146,21000000.0
2009-11-02 14:32:00,2.05133,2.05162,2.05133,2.05148,8000000.0
2009-11-02 14:33:00,2.05151,2.05174,2.05141,2.05174,10000000.0
2009-11-02 14:34:00,2.05164,2.05169,2.05164,2.05165,5000000.0
2009-11-02 14:35:00,2.05165,2.05165,2.05125,2.05125,7000000.0
2009-11-02 14:36:00,2.05071,2.05071,2.05051,2.05057,8000000.0
2009-11-02 14:37:00,2.0509,2.0509,2.05066,2.05081,11000000.0
2009-11-02 14:38:00,2.05078,2.05104,2.05078,2.05104,7000000.0
2009-11-02 14:39:00,2.05148,2.05148,2.05118,2.05118,8000000.0
2009-11-02 14:40:00,2.05125,2.05151,2.05116,2.05151,5000000.0
2009-11-02 14:41:00,2.05156,2.0516,2.05138,2.05146,10000000.0
2009-11-02 14:42:00,2.0511,2.05113,2.05075,2.05075,9000000.0
2009-11-02 14:43:00,2.0506,2.05078,2.05053,2.05078,8000000.0
2009-11-02 14:44:00,2.05045,2.05068,2.05045,2.05068,8000000.0
2009-11-02 14:45:00,2.05066,2.05083,2.05063,2.05074,6000000.0
2009-11-02 14:46:00,2.05087,2.05087,2.05063,2.05071,9000000.0
2009-11-02 14:47:00,2.05085,2.05138,2.05077,2.05138,8000000.0
2009-11-02 14:48:00,2.05189,2.05189,2.05132,2.05152,8000000.0
2009-11-02 14:49:00,2.05151,2.05202,2.05151,2.05192,9000000.0
2009-11-02 14:50:00,2.0521,2.0522,2.05196,2.05211,7000000.0
2009-11-02 14:51:00,2.05209,2.05219,2.05199,2.05205,10000000.0
2009-11-02 14:52:00,2.0519,2.05199,2.0516,2.0516,5000000.0
2009-11-02 14:53:00,2.0515,2.05188,2.05141,2.05188,7000000.0
2009-11-02 14:54:00,2.052,2.05206,2.05186,2.05202,8000000.0
2009-11-02 14:55:00,2.0519,2.0519,2.05096,2.05096,7000000.0
2009-11-02 14:56:00,2.05125,2.05146,2.05114,2.05146,8000000.0
2009-11-02 14:57:00,2.0513,2.0513,2.05085,2.05087,7000000.0
2009-11-02 14:58:00,2.05074,2.05078,2.05053,2.05078,8000000.0
2009-11-02 14:59:00,2.05061,2.05081,2.05061,2.05081,8000000.0
2009-11-02 15:00:00,2.05086,2.05109,2.05086,2.05087,7000000.0
2009-11-02 15:01:00,2.05051,2.05051,2.05028,2.05049,8000000.0
2009-11-02 15:02:00,2.05001,2.05001,2.04972,2.04986,7000000.0
2009-11-02 15:03:00,2.05022,2.05047,2.05006,2.05047,7000000.0
2009-11-02 15:04:00,2.05064,2.05064,2.05045,2.05062,8000000.0
2009-11-02 15:05:00,2.05061,2.05067,2.0504,2.0504,7000000.0
2009-11-02 15:06:00,2.05029,2.05051,2.05026,2.05048,8000000.0
2009-11-02 15:07:00,2.05046,2.05046,2.04997,2.05034,11000000.0
2009-11-02 15:08:00,2.05026,2.05032,2.05008,2.05025,8000000.0
2009-11-02 15:09:00,2.05065,2.05065,2.05031,2.0505,7000000.0
2009-11-02 15:10:00,2.05038,2.05053,2.05038,2.05041,7000000.0
2009-11-02 15:11:00,2.0501,2.0504,2.0501,2.05026,11000000.0
2009-11-02 15:12:00,2.05021,2.05027,2.05003,2.05003,10000000.0
2009-11-02 15:13:00,2.0503,2.05043,2.05012,2.0504,9000000.0
2009-11-02 15:14:00,2.05044,2.05048,2.05014,2.05014,5000000.0
2009-11-02 15:15:00,2.05037,2.05037,2.05003,2.05005,8000000.0
2009-11-02 15:16:00,2.04973,2.04992,2.04973,2.04992,9000000.0
2009-11-02 15:17:00,2.05007,2.05018,2.05007,2.05017,5000000.0
2009-11-02 15:18:00,2.04969,2.04992,2.04942,2.04962,8000000.0
2009-11-02 15:19:00,2.05001,2.05007,2.04975,2.04975,7000000.0
2009-11-02 15:20:00,2.0499,2.05012,2.0499,2.05012,9000000.0
2009-11-02 15:21:00,2.05026,2.05035,2.05004,2.05016,8000000.0
2009-11-02 15:22:00,2.05013,2.05013,2.04963,2.04963,9000000.0
2009-11-02 15:23:00,2.04987,2.04988,2.04926,2.04926,8000000.0
2009-11-02 15:24:00,2.04918,2.04955,2.04914,2.04955,8000000.0
2009-11-02 15:25:00,2.04986,2.05005,2.04986,2.05,7000000.0
2009-11-02 15:26:00,2.05029,2.05046,2.05007,2.05007,7000000.0
2009-11-02 15:27:00,2.0499,2.05027,2.0499,2.05016,7000000.0
2009-11-02 15:28:00,2.05018,2.05029,2.05002,2.05019,11000000.0
2009-11-02 15:29:00,2.0504,2.0504,2.05011,2.05018,7000000.0
2009-11-02 15:30:00,2.04996,2.0503,2.04994,2.0503,6000000.0
2009-11-02 15:31:00,2.05024,2.05024,2.04967,2.04981,9000000.0
2009-11-02 15:32:00,2.04985,2.05038,2.04985,2.0502,10000000.0
2009-11-02 15:33:00,2.04994,2.04994,2.0496,2.04962,8000000.0
2009-11-02 15:34:00,2.04959,2.04975,2.04949,2.04975,6000000.0
2009-11-02 15:35:00,2.05,2.05028,2.05,2.05021,7000000.0
2009-11-02 15:36:00,2.05018,2.05042,2.05018,2.05042,7000000.0
2009-11-02 15:37:00,2.05038,2.05063,2.05016,2.05063,8000000.0
2009-11-02 15:38:00,2.04862,2.05048,2.04862,2.05016,7000000.0
2009-11-02 15:39:00,2.05089,2.05089,2.05062,2.05083,10000000.0
2009-11-02 15:40:00,2.0508,2.0508,2.05056,2.05056,9000000.0
2009-11-02 15:41:00,2.05092,2.05092,2.05074,2.05087,11000000.0
2009-11-02 15:42:00,2.05097,2.05097,2.05052,2.05063,8000000.0
2009-11-02 15:43:00,2.05072,2.05072,2.05032,2.0505,8000000.0
2009-11-02 15:44:00,2.05075,2.05075,2.0503,2.05038,8000000.0
2009-11-02 15:45:00,2.05094,2.05095,2.05078,2.0508,8000000.0
2009-11-02 15:46:00,2.05072,2.05109,2.05072,2.05109,10000000.0
2009-11-02 15:47:00,2.05092,2.05092,2.05057,2.05057,7000000.0
2009-11-02 15:48:00,2.05006,2.05031,2.05006,2.05019,7000000.0
2009-11-02 15:49:00,2.05028,2.0505,2.05028,2.05032,6000000.0
2009-11-02 15:50:00,2.05007,2.05032,2.05007,2.05011,8000000.0
2009-11-02 15:51:00,2.05012,2.05042,2.05012,2.05037,9000000.0
2009-11-02 15:52:00,2.05048,2.05065,2.05043,2.0505,7000000.0
2009-11-02 15:53:00,2.0502,2.0505,2.0502,2.05042,7000000.0
2009-11-02 15:54:00,2.05047,2.05058,2.05037,2.05037,11000000.0
2009-11-02 15:55:00,2.05047,2.05057,2.05034,2.05041,9000000.0
2009-11-02 15:56:00,2.05055,2.05086,2.05043,2.05073,7000000.0
2009-11-02 15:57:00,2.0509,2.05095,2.05073,2.05095,10000000.0
2009-11-02 15:58:00,2.05071,2.05102,2.05066,2.05102,10000000.0
2009-11-02 15:59:00,2.05112,2.0514,2.05112,2.05137,7000000.0
2009-11-02 16:00:00,2.05148,2.05148,2.05083,2.05083,7000000.0
2009-11-02 16:01:00,2.0504,2.05047,2.05005,2.05005,9000000.0
2009-11-02 16:02:00,2.05033,2.05072,2.05033,2.05067,8000000.0
2009-11-02 16:03:00,2.05069,2.05098,2.05068,2.05068,11000000.0
2009-11-02 16:04:00,2.05078,2.05086,2.05055,2.05055,8000000.0
2009-11-02 16:05:00,2.05057,2.05102,2.05057,2.05102,9000000.0
2009-11-02 16:06:00,2.0513,2.05153,2.0513,2.05142,10000000.0
2009-11-02 16:07:00,2.05153,2.05153,2.05138,2.05138,10000000.0
2009-11-02 16:08:00,2.05175,2.05243,2.05175,2.05233,8000000.0
2009-11-02 16:09:00,2.05251,2.05267,2.05251,2.0526,7000000.0
2009-11-02 16:10:00,2.05257,2.05276,2.0525,2.0525,7000000.0
2009-11-02 16:11:00,2.05201,2.05246,2.05192,2.05245,10000000.0
2009-11-02 16:12:00,2.05236,2.05274,2.05229,2.05229,9000000.0
2009-11-02 16:13:00,2.05226,2.05246,2.05226,2.0524,7000000.0
2009-11-02 16:14:00,2.05234,2.05249,2.05233,2.05233,11000000.0
2009-11-02 16:15:00,2.05255,2.05268,2.05254,2.05268,7000000.0
2009-11-02 16:16:00,2.05252,2.05312,2.05252,2.05307,7000000.0
2009-11-02 16:17:00,2.05299,2.05301,2.05242,2.05244,11000000.0
2009-11-02 16:18:00,2.05237,2.05328,2.05237,2.05328,5000000.0
2009-11-02 16:19:00,2.05339,2.05339,2.05316,2.05316,11000000.0
2009-11-02 16:20:00,2.05286,2.05325,2.05286,2.05325,6000000.0
2009-11-02 16:21:00,2.05327,2.05351,2.05321,2.05326,9000000.0
2009-11-02 16:22:00,2.05341,2.05353,2.05316,2.0535,8000000.0
2009-11-02 16:23:00,2.05338,2.0536,2.05338,2.05357,8000000.0
2009-11-02 16:24:00,2.05361,2.05371,2.05347,2.05371,10000000.0
2009-11-02 16:25:00,2.05415,2.05426,2.05415,2.05426,7000000.0
2009-11-02 16:26:00,2.05408,2.05408,2.05355,2.05363,7000000.0
2009-11-02 16:27:00,2.05373,2.05391,2.05372,2.05372,11000000.0
2009-11-02 16:28:00,2.05364,2.05376,2.05351,2.05357,11000000.0
2009-11-02 16:29:00,2.05355,2.05355,2.05332,2.05332,7000000.0
2009-11-02 16:30:00,2.05341,2.05341,2.05257,2.05272,8000000.0
2009-11-02 16:31:00,2.05239,2.05239,2.05216,2.05216,7000000.0
2009-11-02 16:32:00,2.05236,2.05259,2.05198,2.05198,8000000.0
2009-11-02 16:33:00,2.05185,2.05185,2.05147,2.05167,11000000.0
2009-11-02 16:34:00,2.05125,2.05151,2.05118,2.05131,8000000.0
2009-11-02 16:35:00,2.05119,2.05147,2.05119,2.05146,7000000.0
2009-11-02 16:36:00,2.05183,2.05237,2.05183,2.05237,5000000.0
2009-11-02 16:37:00,2.0522,2.05273,2.05198,2.05273,8000000.0
2009-11-02 16:38:00,2.05289,2.05325,2.05289,2.05325,7000000.0
2009-11-02 16:39:00,2.05358,2.05358,2.05327,2.05348,8000000.0
2009-11-02 16:40:00,2.05317,2.05317,2.05265,2.05282,11000000.0
2009-11-02 16:41:00,2.05296,2.05359,2.05296,2.05359,10000000.0
2009-11-02 16:42:00,2.05383,2.05383,2.0532,2.0532,7000000.0
2009-11-02 16:43:00,2.05352,2.05377,2.05352,2.05372,7000000.0
2009-11-02 16:44:00,2.05334,2.05381,2.05334,2.05381,7000000.0
2009-11-02 16:45:00,2.05428,2.05441,2.05408,2.05408,11000000.0
2009-11-02 16:46:00,2.05424,2.05491,2.05416,2.05491,11000000.0
2009-11-02 16:47:00,2.05504,2.05554,2.05504,2.05554,7000000.0
2009-11-02 16:48:00,2.05552,2.05552,2.05495,2.05495,10000000.0
2009-11-02 16:49:00,2.05443,2.05447,2.05406,2.05432,8000000.0
2009-11-02 16:50:00,2.05417,2.05417,2.05348,2.05348,8000000.0
2009-11-02 16:51:00,2.05329,2.0533,2.05306,2.05306,9000000.0
2009-11-02 16:52:00,2.05294,2.05314,2.05241,2.05241,7000000.0
2009-11-02 16:53:00,2.05223,2.05224,2.05118,2.05118,6000000.0
2009-11-02 16:54:00,2.05118,2.05139,2.05112,2.05131,7000000.0
2009-11-02 16:55:00,2.05117,2.05148,2.05088,2.05148,11000000.0
2009-11-02 16:56:00,2.05117,2.05117,2.05099,2.051,11000000.0
2009-11-02 16:57:00,2.05123,2.05145,2.05108,2.05145,7000000.0
2009-11-02 16:58:00,2.05127,2.05127,2.05092,2.05111,5000000.0
2009-11-02 16:59:00,2.04966,2.051,2.04966,2.05095,7000000.0
2009-11-02 17:00:00,2.05024,2.05024,2.04869,2.04869,5000000.0
2009-11-02 17:01:00,2.04768,2.04768,2.04676,2.04703,7000000.0
2009-11-02 17:02:00,2.04664,2.04664,2.04584,2.04584,8000000.0
2009-11-02 17:03:00,2.04527,2.04527,2.04327,2.04514,7000000.0
2009-11-02 17:04:00,2.0449,2.0449,2.04441,2.04441,7000000.0
2009-11-02 17:05:00,2.04371,2.04371,2.04228,2.04242,10000000.0
2009-11-02 17:06:00,2.04274,2.04394,2.04274,2.04394,9000000.0
2009-11-02 17:07:00,2.04434,2.04463,2.04434,2.04463,8000000.0
2009-11-02 17:08:00,2.04462,2.04595,2.04462,2.04595,9000000.0
2009-11-02 17:09:00,2.04624,2.04723,2.04624,2.04723,8000000.0
2009-11-02 17:10:00,2.04746,2.04746,2.04691,2.04737,9000000.0
2009-11-02 17:11:00,2.04727,2.0477,2.04717,2.0477,8000000.0
2009-11-02 17:12:00,2.04768,2.04811,2.04739,2.04811,7000000.0
2009-11-02 17:13:00,2.04808,2.04808,2.04738,2.04761,8000000.0
2009-11-02 17:14:00,2.04749,2.04749,2.04732,2.0474,8000000.0
2009-11-02 17:15:00,2.04679,2.04679,2.04583,2.04583,7000000.0
2009-11-02 17:16:00,2.04522,2.04525,2.04457,2.04468,10000000.0
2009-11-02 17:17:00,2.04535,2.04546,2.04442,2.04442,7000000.0
2009-11-02 17:18:00,2.04432,2.04482,2.04421,2.04482,5000000.0
2009-11-02 17:19:00,2.0453,2.04607,2.0453,2.04607,7000000.0
2009-11-02 17:20:00,2.04652,2.04652,2.04418,2.04418,8000000.0
2009-11-02 17:21:00,2.04418,2.04461,2.04417,2.04449,10000000.0
2009-11-02 17:22:00,2.04404,2.04404,2.04281,2.04281,8000000.0
2009-11-02 17:23:00,2.04237,2.04278,2.04215,2.04278,8000000.0
2009-11-02 17:24:00,2.04362,2.04423,2.04362,2.04403,7000000.0
2009-11-02 17:25:00,2.04443,2.04443,2.04383,2.04383,7000000.0
2009-11-02 17:26:00,2.04362,2.04362,2.0432,2.0432,7000000.0
2009-11-02 17:27:00,2.04277,2.04294,2.04268,2.04279,9000000.0
2009-11-02 17:28:00,2.04288,2.04288,2.04198,2.04208,7000000.0
2009-11-02 17:29:00,2.04233,2.04233,2.04104,2.04104,8000000.0
2009-11-02 17:30:00,2.04153,2.04183,2.04145,2.0415,8000000.0
2009-11-02 17:31:00,2.04133,2.04242,2.04133,2.0424,9000000.0
2009-11-02 17:32:00,2.04274,2.0428,2.0424,2.0424,8000000.0
2009-11-02 17:33:00,2.04244,2.04283,2.04229,2.04269,11000000.0
2009-11-02 17:34:00,2.04254,2.04298,2.04254,2.04285,9000000.0
2009-11-02 17:35:00,2.04304,2.04338,2.04303,2.04336,7000000.0
2009-11-02 17:36:00,2.04368,2.04393,2.04363,2.04382,7000000.0
2009-11-02 17:37:00,2.04399,2.04399,2.04339,2.04349,7000000.0
2009-11-02 17:38:00,2.04328,2.04335,2.04317,2.04331,8000000.0
2009-11-02 17:39:00,2.04303,2.04317,2.04287,2.04306,7000000.0
2009-11-02 17:40:00,2.04307,2.04307,2.04291,2.04304,9000000.0
2009-11-02 17:41:00,2.04345,2.0439,2.04345,2.04361,8000000.0
2009-11-02 17:42:00,2.04421,2.04446,2.04405,2.04446,11000000.0
2009-11-02 17:43:00,2.04418,2.04486,2.04418,2.04479,7000000.0
2009-11-02 17:44:00,2.04509,2.04537,2.04499,2.04537,10000000.0
2009-11-02 17:45:00,2.04542,2.04563,2.04535,2.04558,7000000.0
2009-11-02 17:46:00,2.04585,2.04643,2.04568,2.0464,8000000.0
2009-11-02 17:47:00,2.04666,2.04698,2.04663,2.04666,8000000.0
2009-11-02 17:48:00,2.04687,2.0473,2.04687,2.0473,7000000.0
2009-11-02 17:49:00,2.0474,2.04775,2.0474,2.04775,7000000.0
2009-11-02 17:50:00,2.04818,2.04867,2.04807,2.04867,7000000.0
2009-11-02 17:51:00,2.04852,2.04907,2.04841,2.04903,7000000.0
2009-11-02 17:52:00,2.04922,2.04968,2.04922,2.04968,7000000.0
2009-11-02 17:53:00,2.05034,2.05083,2.05034,2.05083,7000000.0
2009-11-02 17:54:00,2.05096,2.05108,2.05091,2.05091,11000000.0
2009-11-02 17:55:00,2.051,2.05173,2.051,2.05139,7000000.0
2009-11-02 17:56:00,2.05125,2.05125,2.05109,2.05109,7000000.0
2009-11-02 17:57:00,2.05209,2.05225,2.05196,2.05203,10000000.0
2009-11-02 17:58:00,2.05221,2.05332,2.05221,2.05332,10000000.0
2009-11-02 17:59:00,2.05417,2.05486,2.05417,2.05477,10000000.0
2009-11-02 18:00:00,2.05375,2.05386,2.05328,2.05386,6000000.0
2009-11-02 18:01:00,2.05417,2.05417,2.05294,2.05294,5000000.0
2009-11-02 18:02:00,2.05311,2.05334,2.05308,2.05326,8000000.0
2009-11-02 18:03:00,2.05359,2.05359,2.05336,2.05351,10000000.0
2009-11-02 18:04:00,2.05355,2.05373,2.05355,2.05369,8000000.0
2009-11-02 18:05:00,2.0531,2.05334,2.0531,2.05322,10000000.0
2009-11-02 18:06:00,2.05279,2.05301,2.05264,2.05264,10000000.0
2009-11-02 18:07:00,2.05313,2.05411,2.05313,2.05411,8000000.0
2009-11-02 18:08:00,2.05479,2.05502,2.05386,2.05386,8000000.0
2009-11-02 18:09:00,2.05408,2.05455,2.05408,2.05455,8000000.0
2009-11-02 18:10:00,2.05479,2.05518,2.05428,2.05428,11000000.0
2009-11-02 18:11:00,2.05418,2.05418,2.05371,2.05371,7000000.0
2009-11-02 18:12:00,2.05394,2.05394,2.05366,2.05375,9000000.0
2009-11-02 18:13:00,2.05344,2.05344,2.05272,2.05307,11000000.0
2009-11-02 18:14:00,2.05287,2.05287,2.05236,2.05239,6000000.0
2009-11-02 18:15:00,2.05185,2.05224,2.05174,2.05224,8000000.0
2009-11-02 18:16:00,2.05224,2.05224,2.05202,2.05203,11000000.0
2009-11-02 18:17:00,2.05212,2.05212,2.05179,2.05192,6000000.0
2009-11-02 18:18:00,2.05208,2.05219,2.05199,2.05219,8000000.0
2009-11-02 18:19:00,2.05224,2.05253,2.05224,2.05224,9000000.0
2009-11-02 18:20:00,2.05261,2.05291,2.05261,2.0528,7000000.0
2009-11-02 18:21:00,2.05267,2.05274,2.05013,2.05175,11000000.0
2009-11-02 18:22:00,2.05161,2.05196,2.05147,2.05196,11000000.0
2009-11-02 18:23:00,2.05221,2.05221,2.05179,2.05179,8000000.0
2009-11-02 18:24:00,2.0518,2.05192,2.0518,2.05185,10000000.0
2009-11-02 18:25:00,2.05209,2.05343,2.05209,2.05343,7000000.0
2009-11-02 18:26:00,2.05368,2.05378,2.05359,2.05378,8000000.0
2009-11-02 18:27:00,2.05378,2.05409,2.05378,2.05398,7000000.0
2009-11-02 18:28:00,2.05325,2.05336,2.05321,2.05336,7000000.0
2009-11-02 18:29:00,2.05346,2.05367,2.05346,2.05358,7000000.0
2009-11-02 18:30:00,2.05369,2.05376,2.0535,2.05376,8000000.0
2009-11-02 18:31:00,2.05397,2.05409,2.05394,2.05407,9000000.0
2009-11-02 18:32:00,2.05386,2.05396,2.05378,2.05396,11000000.0
2009-11-02 18:33:00,2.05403,2.05445,2.05401,2.05442,11000000.0
2009-11-02 18:34:00,2.05404,2.05404,2.05371,2.05381,7000000.0
2009-11-02 18:35:00,2.05361,2.05361,2.05329,2.05347,8000000.0
2009-11-02 18:36:00,2.05349,2.05349,2.05333,2.05333,7000000.0
2009-11-02 18:37:00,2.05337,2.05337,2.05301,2.05316,8000000.0
2009-11-02 18:38:00,2.05332,2.05357,2.05327,2.05347,8000000.0
2009-11-02 18:39:00,2.05361,2.05401,2.05361,2.054,7000000.0
2009-11-02 18:40:00,2.05401,2.05401,2.05377,2.05378,7000000.0
2009-11-02 18:41:00,2.05374,2.05389,2.05355,2.05355,8000000.0
2009-11-02 18:42:00,2.05327,2.05332,2.0531,2.05316,11000000.0
2009-11-02 18:43:00,2.0534,2.05347,2.05315,2.05347,8000000.0
2009-11-02 18:44:00,2.05305,2.05315,2.05301,2.05311,7000000.0
2009-11-02 18:45:00,2.05315,2.05339,2.05309,2.05323,11000000.0
2009-11-02 18:46:00,2.05311,2.05351,2.05311,2.05348,9000000.0
2009-11-02 18:47:00,2.05336,2.05336,2.05286,2.05286,8000000.0
2009-11-02 18:48:00,2.05323,2.05339,2.05319,2.05326,9000000.0
2009-11-02 18:49:00,2.05285,2.05307,2.05257,2.05284,7000000.0
2009-11-02 18:50:00,2.05316,2.05345,2.05306,2.05335,11000000.0
2009-11-02 18:51:00,2.0536,2.0536,2.05315,2.05315,5000000.0
2009-11-02 18:52:00,2.05321,2.05321,2.05293,2.05311,8000000.0
2009-11-02 18:53:00,2.05308,2.05347,2.05308,2.05327,11000000.0
2009-11-02 18:54:00,2.05312,2.0533,2.05304,2.05304,7000000.0
2009-11-02 18:55:00,2.05329,2.05337,2.05329,2.05332,7000000.0
2009-11-02 18:56:00,2.05337,2.05358,2.0533,2.05342,7000000.0
2009-11-02 18:57:00,2.05307,2.05317,2.05304,2.05304,10000000.0
2009-11-02 18:58:00,2.0528,2.0528,2.0521,2.0521,9000000.0
2009-11-02 18:59:00,2.05187,2.05215,2.05183,2.05215,8000000.0
2009-11-02 19:00:00,2.05233,2.05264,2.05227,2.05264,6000000.0
2009-11-02 19:01:00,2.05272,2.05286,2.05202,2.05202,7000000.0
2009-11-02 19:02:00,2.05194,2.05234,2.05194,2.05234,8000000.0
2009-11-02 19:03:00,2.05229,2.05234,2.05176,2.05176,7000000.0
2009-11-02 19:04:00,2.05193,2.05201,2.05183,2.052,8000000.0
2009-11-02 19:05:00,2.05193,2.05197,2.05178,2.05181,8000000.0
2009-11-02 19:06:00,2.05203,2.05275,2.05199,2.05275,8000000.0
2009-11-02 19:07:00,2.05407,2.05458,2.05402,2.05402,9000000.0
2009-11-02 19:08:00,2.05376,2.05423,2.05376,2.05405,8000000.0
2009-11-02 19:09:00,2.05405,2.05414,2.05396,2.05414,7000000.0
2009-11-02 19:10:00,2.05409,2.05409,2.05393,2.05403,11000000.0
2009-11-02 19:11:00,2.05384,2.05398,2.05381,2.05381,10000000.0
2009-11-02 19:12:00,2.05393,2.05393,2.05374,2.05385,7000000.0
2009-11-02 19:13:00,2.05348,2.05406,2.05256,2.05393,6000000.0
2009-11-02 19:14:00,2.05381,2.05387,2.05359,2.05359,8000000.0
2009-11-02 19:15:00,2.054,2.05548,2.054,2.05548,5000000.0
2009-11-02 19:16:00,2.05612,2.05612,2.05557,2.05557,8000000.0
2009-11-02 19:17:00,2.05565,2.0565,2.05565,2.0565,10000000.0
2009-11-02 19:18:00,2.05622,2.05622,2.05573,2.05602,11000000.0
2009-11-02 19:19:00,2.05604,2.05604,2.0557,2.05579,8000000.0
2009-11-02 19:20:00,2.05558,2.05572,2.05542,2.05542,11000000.0
2009-11-02 19:21:00,2.0552,2.0554,2.0552,2.05533,10000000.0
2009-11-02 19:22:00,2.05565,2.05593,2.05544,2.05544,6000000.0
2009-11-02 19:23:00,2.05544,2.05581,2.05544,2.05566,8000000.0
2009-11-02 19:24:00,2.05581,2.05611,2.05581,2.05611,6000000.0
2009-11-02 19:25:00,2.0561,2.05652,2.0561,2.05652,6000000.0
2009-11-02 19:26:00,2.05614,2.05623,2.05609,2.05623,7000000.0
2009-11-02 19:27:00,2.05611,2.05611,2.05599,2.05611,8000000.0
2009-11-02 19:28:00,2.05623,2.05638,2.05618,2.05618,10000000.0
2009-11-02 19:29:00,2.05649,2.05833,2.05649,2.05833,7000000.0
2009-11-02 19:30:00,2.05915,2.05937,2.05891,2.05894,10000000.0
2009-11-02 19:31:00,2.05874,2.05874,2.05861,2.05862,7000000.0
2009-11-02 19:32:00,2.05884,2.06045,2.05884,2.06045,10000000.0
2009-11-02 19:33:00,2.06053,2.06203,2.06053,2.06203,7000000.0
2009-11-02 19:34:00,2.06211,2.06211,2.06148,2.06148,5000000.0
2009-11-02 19:35:00,2.06164,2.06187,2.06158,2.06187,7000000.0
2009-11-02 19:36:00,2.06153,2.06155,2.06134,2.06134,7000000.0
2009-11-02 19:37:00,2.06133,2.06133,2.06085,2.06103,8000000.0
2009-11-02 19:38:00,2.06112,2.06112,2.0609,2.0609,8000000.0
2009-11-02 19:39:00,2.0606,2.06068,2.06045,2.06058,8000000.0
2009-11-02 19:40:00,2.06073,2.06083,2.06043,2.06083,7000000.0
2009-11-02 19:41:00,2.06098,2.0618,2.06098,2.0618,9000000.0
2009-11-02 19:42:00,2.06209,2.06224,2.06189,2.06189,7000000.0
2009-11-02 19:43:00,2.06156,2.06169,2.06129,2.06169,11000000.0
2009-11-02 19:44:00,2.06245,2.06245,2.06178,2.06178,8000000.0
2009-11-02 19:45:00,2.06198,2.06263,2.06198,2.06259,9000000.0
2009-11-02 19:46:00,2.06283,2.06283,2.0622,2.0622,7000000.0
2009-11-02 19:47:00,2.06167,2.06167,2.06129,2.06145,6000000.0
2009-11-02 19:48:00,2.06135,2.06187,2.06135,2.06187,8000000.0
2009-11-02 19:49:00,2.06188,2.06189,2.06157,2.06157,7000000.0
2009-11-02 19:50:00,2.06145,2.06155,2.06132,2.06132,7000000.0
2009-11-02 19:51:00,2.06028,2.06063,2.06018,2.06053,7000000.0
2009-11-02 19:52:00,2.06064,2.06064,2.0602,2.0602,7000000.0
2009-11-02 19:53:00,2.06,2.06036,2.05994,2.06036,7000000.0
2009-11-02 19:54:00,2.06058,2.06068,2.06025,2.06039,8000000.0
2009-11-02 19:55:00,2.06059,2.06144,2.06059,2.06091,8000000.0
2009-11-02 19:56:00,2.06109,2.06165,2.06109,2.06165,8000000.0
2009-11-02 19:57:00,2.06219,2.06231,2.06219,2.06231,7000000.0
2009-11-02 19:58:00,2.06292,2.06381,2.06292,2.06381,10000000.0
2009-11-02 19:59:00,2.06457,2.06527,2.06457,2.06527,8000000.0
2009-11-02 20:00:00,2.06519,2.06519,2.06342,2.06342,7000000.0
2009-11-02 20:01:00,2.06304,2.06304,2.06251,2.06251,7000000.0
2009-11-02 20:02:00,2.0628,2.06311,2.0628,2.06294,7000000.0
2009-11-02 20:03:00,2.06292,2.06293,2.06272,2.06285,6000000.0
2009-11-02 20:04:00,2.06252,2.06252,2.06225,2.06235,9000000.0
2009-11-02 20:05:00,2.06199,2.06199,2.06139,2.06153,6000000.0
2009-11-02 20:06:00,2.06193,2.06212,2.06142,2.06142,5000000.0
2009-11-02 20:07:00,2.06094,2.06094,2.06062,2.06062,10000000.0
2009-11-02 20:08:00,2.0608,2.06093,2.06069,2.06093,8000000.0
2009-11-02 20:09:00,2.06044,2.06044,2.0601,2.06032,7000000.0
2009-11-02 20:10:00,2.05985,2.06008,2.05974,2.06008,8000000.0
2009-11-02 20:11:00,2.05983,2.05996,2.05978,2.0598,8000000.0
2009-11-02 20:12:00,2.05969,2.05969,2.05914,2.05918,7000000.0
2009-11-02 20:13:00,2.05956,2.05956,2.05937,2.05943,10000000.0
2009-11-02 20:14:00,2.05924,2.05942,2.05909,2.05942,6000000.0
2009-11-02 20:15:00,2.05965,2.05996,2.05965,2.05996,7000000.0
2009-11-02 20:16:00,2.06018,2.06073,2.06008,2.06073,7000000.0
2009-11-02 20:17:00,2.06084,2.06104,2.06061,2.06061,11000000.0
2009-11-02 20:18:00,2.05979,2.05979,2.05912,2.05912,9000000.0
2009-11-02 20:19:00,2.05918,2.05982,2.05918,2.05934,8000000.0
2009-11-02 20:20:00,2.05904,2.05929,2.05904,2.05923,7000000.0
2009-11-02 20:21:00,2.05933,2.05943,2.0592,2.05939,11000000.0
2009-11-02 20:22:00,2.05921,2.05921,2.0587,2.0587,7000000.0
2009-11-02 20:23:00,2.05857,2.05862,2.05842,2.05855,7000000.0
2009-11-02 20:24:00,2.05925,2.05949,2.05925,2.05949,8000000.0
2009-11-02 20:25:00,2.05927,2.05958,2.05926,2.05935,11000000.0
2009-11-02 20:26:00,2.05907,2.05907,2.05866,2.05872,8000000.0
2009-11-02 20:27:00,2.05885,2.05899,2.05885,2.05899,5000000.0
2009-11-02 20:28:00,2.05922,2.05922,2.05902,2.05903,7000000.0
2009-11-02 20:29:00,2.05876,2.05881,2.05834,2.05834,8000000.0
2009-11-02 20:30:00,2.05858,2.05891,2.05844,2.05888,8000000.0
2009-11-02 20:31:00,2.05951,2.05958,2.05936,2.05936,7000000.0
2009-11-02 20:32:00,2.05951,2.05983,2.05946,2.05983,7000000.0
2009-11-02 20:33:00,2.05925,2.05925,2.05815,2.05815,7000000.0
2009-11-02 20:34:00,2.0578,2.0581,2.0578,2.05786,8000000.0
2009-11-02 20:35:00,2.05762,2.05788,2.05762,2.05781,9000000.0
2009-11-02 20:36:00,2.05757,2.05776,2.05757,2.05774,7000000.0
2009-11-02 20:37:00,2.05804,2.05804,2.05783,2.05787,11000000.0
2009-11-02 20:38:00,2.05819,2.05984,2.05819,2.05984,5000000.0
2009-11-02 20:39:00,2.06015,2.06017,2.05988,2.06001,9000000.0
2009-11-02 20:40:00,2.06029,2.06102,2.06029,2.06102,8000000.0
2009-11-02 20:41:00,2.06094,2.06141,2.06094,2.06141,8000000.0
2009-11-02 20:42:00,2.06153,2.06153,2.06125,2.06125,5000000.0
2009-11-02 20:43:00,2.06124,2.06124,2.06003,2.06014,8000000.0
2009-11-02 20:44:00,2.0599,2.0601,2.05985,2.05985,10000000.0
2009-11-02 20:45:00,2.05985,2.06007,2.05985,2.05998,7000000.0
2009-11-02 20:46:00,2.06,2.06051,2.06,2.06051,8000000.0
2009-11-02 20:47:00,2.06067,2.06067,2.06024,2.06026,5000000.0
2009-11-02 20:48:00,2.06037,2.0605,2.05959,2.05959,10000000.0
2009-11-02 20:49:00,2.05931,2.05951,2.05925,2.05925,7000000.0
2009-11-02 20:50:00,2.05992,2.06114,2.05992,2.06114,8000000.0
2009-11-02 20:51:00,2.06138,2.06138,2.061,2.06108,5000000.0
2009-11-02 20:52:00,2.06117,2.06117,2.06093,2.06098,5000000.0
2009-11-02 20:53:00,2.06121,2.06121,2.06046,2.06046,11000000.0
2009-11-02 20:54:00,2.061,2.06203,2.061,2.06203,11000000.0
2009-11-02 20:55:00,2.06231,2.06245,2.06173,2.06173,8000000.0
2009-11-02 20:56:00,2.06167,2.06208,2.06167,2.06207,5000000.0
2009-11-02 20:57:00,2.0619,2.06225,2.06184,2.06207,6000000.0
2009-11-02 20:58:00,2.06167,2.06167,2.06085,2.06085,5000000.0
2009-11-02 20:59:00,2.06078,2.06131,2.06078,2.06123,7000000.0
2009-11-02 21:00:00,2.06155,2.06171,2.06155,2.06165,6000000.0
2009-11-02 21:01:00,2.06142,2.06143,2.06118,2.06121,7000000.0
2009-11-02 21:02:00,2.06098,2.06126,2.06098,2.06124,7000000.0
2009-11-02 21:03:00,2.06149,2.06236,2.06149,2.06236,8000000.0
2009-11-02 21:04:00,2.06256,2.06285,2.06246,2.06285,6000000.0
2009-11-02 21:05:00,2.06284,2.06284,2.06255,2.06262,8000000.0
2009-11-02 21:06:00,2.06215,2.0624,2.06215,2.06234,8000000.0
2009-11-02 21:07:00,2.06256,2.06282,2.06255,2.06282,8000000.0
2009-11-02 21:08:00,2.0626,2.06264,2.06239,2.06251,10000000.0
2009-11-02 21:09:00,2.06285,2.06325,2.06285,2.06319,10000000.0
2009-11-02 21:10:00,2.06351,2.06403,2.06351,2.06373,8000000.0
2009-11-02 21:11:00,2.06377,2.06387,2.06348,2.06353,7000000.0
2009-11-02 21:12:00,2.06305,2.06332,2.06245,2.06245,8000000.0
2009-11-02 21:13:00,2.06223,2.06223,2.06211,2.06217,5000000.0
2009-11-02 21:14:00,2.06186,2.06198,2.06172,2.06198,6000000.0
2009-11-02 21:15:00,2.06161,2.06191,2.06161,2.06191,8000000.0
2009-11-02 21:16:00,2.06195,2.0622,2.06184,2.06211,7000000.0
2009-11-02 21:17:00,2.06213,2.06213,2.06176,2.06176,5000000.0
2009-11-02 21:18:00,2.06156,2.06217,2.06156,2.06217,7000000.0
2009-11-02 21:19:00,2.06231,2.06366,2.06231,2.06366,6000000.0
2009-11-02 21:20:00,2.06375,2.06375,2.06344,2.06346,5000000.0
2009-11-02 21:21:00,2.0636,2.0636,2.06322,2.06322,5000000.0
2009-11-02 21:22:00,2.06319,2.06319,2.06246,2.06249,10000000.0
2009-11-02 21:23:00,2.06166,2.06166,2.06117,2.06148,7000000.0
2009-11-02 21:24:00,2.06216,2.06216,2.06173,2.06183,8000000.0
2009-11-02 21:25:00,2.06217,2.06217,2.06194,2.06194,7000000.0
2009-11-02 21:26:00,2.06172,2.06172,2.0615,2.06168,7000000.0
2009-11-02 21:27:00,2.06182,2.06187,2.06176,2.06187,7000000.0
2009-11-02 21:28:00,2.06202,2.06219,2.06198,2.06216,7000000.0
2009-11-02 21:29:00,2.06195,2.06195,2.06139,2.06158,8000000.0
2009-11-02 21:30:00,2.06138,2.06161,2.06138,2.06145,8000000.0
2009-11-02 21:31:00,2.06139,2.06153,2.06117,2.06153,8000000.0
2009-11-02 21:32:00,2.06192,2.06208,2.06156,2.06156,7000000.0
2009-11-02 21:33:00,2.06146,2.06161,2.06138,2.06152,11000000.0
2009-11-02 21:34:00,2.06163,2.06184,2.06163,2.06174,11000000.0
2009-11-02 21:35:00,2.06154,2.0618,2.0614,2.0618,11000000.0
2009-11-02 21:36:00,2.06189,2.06189,2.0616,2.0616,8000000.0
2009-11-02 21:37:00,2.06147,2.06173,2.06146,2.06151,8000000.0
2009-11-02 21:38:00,2.06116,2.06119,2.0609,2.06119,8000000.0
2009-11-02 21:39:00,2.06132,2.06132,2.06061,2.06061,9000000.0
2009-11-02 21:40:00,2.06076,2.06076,2.06038,2.06038,7000000.0
2009-11-02 21:41:00,2.06039,2.06039,2.05971,2.05997,5000000.0
2009-11-02 21:42:00,2.05971,2.05977,2.05962,2.05969,7000000.0
2009-11-02 21:43:00,2.05959,2.05967,2.05934,2.05934,6000000.0
2009-11-02 21:44:00,2.05925,2.05942,2.05925,2.05936,8000000.0
2009-11-02 21:45:00,2.05937,2.05963,2.05934,2.05951,10000000.0
2009-11-02 21:46:00,2.0592,2.05947,2.0591,2.05947,8000000.0
2009-11-02 21:47:00,2.05954,2.05982,2.05954,2.05981,8000000.0
2009-11-02 21:48:00,2.05978,2.06006,2.05978,2.06006,5000000.0
2009-11-02 21:49:00,2.06046,2.06086,2.06046,2.0607,8000000.0
2009-11-02 21:50:00,2.06101,2.06126,2.06101,2.06126,8000000.0
2009-11-02 21:51:00,2.06103,2.06103,2.0606,2.06066,7000000.0
2009-11-02 21:52:00,2.0606,2.0606,2.06029,2.06041,7000000.0
2009-11-02 21:53:00,2.06043,2.06075,2.06043,2.06075,5000000.0
2009-11-02 21:54:00,2.06034,2.06034,2.0596,2.05994,7000000.0
2009-11-02 21:55:00,2.0601,2.06012,2.05973,2.05973,7000000.0
2009-11-02 21:56:00,2.05917,2.05938,2.05917,2.05923,8000000.0
2009-11-02 21:57:00,2.0604,2.06074,2.06023,2.06059,7000000.0
2009-11-02 21:58:00,2.0604,2.06054,2.06009,2.06009,7000000.0
2009-11-02 21:59:00,2.06037,2.06054,2.05924,2.05924,8000000.0
2009-11-02 22:00:00,2.0594,2.05976,2.05917,2.05976,5000000.0
2009-11-02 22:01:00,2.05999,2.05999,2.05954,2.05954,9000000.0
2009-11-02 22:02:00,2.05916,2.05916,2.05874,2.05879,8000000.0
2009-11-02 22:03:00,2.05891,2.05893,2.05867,2.05872,11000000.0
2009-11-02 22:04:00,2.05847,2.05847,2.05764,2.05764,5000000.0
2009-11-02 22:05:00,2.05786,2.05805,2.05786,2.05805,5000000.0
2009-11-02 22:06:00,2.05838,2.05911,2.05838,2.05911,7000000.0
2009-11-02 22:07:00,2.05922,2.05943,2.05913,2.05917,8000000.0
2009-11-02 22:08:00,2.05926,2.0594,2.05893,2.05893,8000000.0
2009-11-02 22:09:00,2.05852,2.05889,2.0584,2.05889,9000000.0
2009-11-02 22:10:00,2.05918,2.05983,2.05918,2.05939,8000000.0
2009-11-02 22:11:00,2.05946,2.05946,2.05904,2.05904,6000000.0
2009-11-02 22:12:00,2.0589,2.05926,2.0589,2.05926,8000000.0
2009-11-02 22:13:00,2.05909,2.05909,2.05881,2.05882,7000000.0
2009-11-02 22:14:00,2.05886,2.059,2.05869,2.05874,11000000.0
2009-11-02 22:15:00,2.0589,2.05899,2.05687,2.05899,8000000.0
2009-11-02 22:16:00,2.0593,2.05945,2.05909,2.05909,6000000.0
2009-11-02 22:17:00,2.05943,2.05977,2.05943,2.05977,7000000.0
2009-11-02 22:18:00,2.05924,2.05924,2.05892,2.05917,8000000.0
2009-11-02 22:19:00,2.05945,2.0595,2.0593,2.05942,7000000.0
2009-11-02 22:20:00,2.05976,2.05979,2.05957,2.05967,7000000.0
2009-11-02 22:21:00,2.05978,2.05978,2.059,2.05935,9000000.0
2009-11-02 22:22:00,2.05946,2.05957,2.05945,2.05956,7000000.0
2009-11-02 22:23:00,2.05968,2.0597,2.05895,2.05895,5000000.0
2009-11-02 22:24:00,2.05822,2.05877,2.05822,2.05877,7000000.0
2009-11-02 22:25:00,2.05914,2.05926,2.05891,2.05926,8000000.0
2009-11-02 22:26:00,2.05918,2.05945,2.05918,2.05926,9000000.0
2009-11-02 22:27:00,2.0593,2.0597,2.0593,2.0596,8000000.0
2009-11-02 22:28:00,2.05998,2.06037,2.05998,2.06034,8000000.0
2009-11-02 22:29:00,2.06058,2.06058,2.06016,2.06025,10000000.0
2009-11-02 22:30:00,2.06007,2.06059,2.06007,2.06058,7000000.0
2009-11-02 22:31:00,2.06058,2.0608,2.06048,2.06061,9000000.0
2009-11-02 22:32:00,2.06013,2.06036,2.05998,2.05998,8000000.0
2009-11-02 22:33:00,2.05988,2.05988,2.05942,2.05957,7000000.0
2009-11-02 22:34:00,2.05975,2.05981,2.0596,2.05962,7000000.0
2009-11-02 22:35:00,2.05958,2.05958,2.05909,2.05909,8000000.0
2009-11-02 22:36:00,2.05895,2.05919,2.05888,2.05919,10000000.0
2009-11-02 22:37:00,2.05893,2.05948,2.05893,2.05942,7000000.0
2009-11-02 22:38:00,2.05931,2.05946,2.05931,2.05941,8000000.0
2009-11-02 22:39:00,2.05917,2.05928,2.05845,2.05893,9000000.0
2009-11-02 22:40:00,2.05931,2.05935,2.05912,2.05924,5000000.0
2009-11-02 22:41:00,2.05891,2.05891,2.0582,2.05826,8000000.0
2009-11-02 22:42:00,2.05801,2.05805,2.05754,2.05754,7000000.0
2009-11-02 22:43:00,2.05702,2.05702,2.05666,2.05668,7000000.0
2009-11-02 22:44:00,2.05633,2.05633,2.05581,2.05581,7000000.0
2009-11-02 22:45:00,2.05578,2.0558,2.05558,2.05572,7000000.0
2009-11-02 22:46:00,2.05564,2.05575,2.05559,2.05561,8000000.0
2009-11-02 22:47:00,2.05554,2.05576,2.05553,2.05572,11000000.0
2009-11-02 22:48:00,2.05597,2.05623,2.05587,2.05596,8000000.0
2009-11-02 22:49:00,2.0559,2.05773,2.0559,2.05773,7000000.0
2009-11-02 22:50:00,2.05768,2.05805,2.05757,2.05805,7000000.0
2009-11-02 22:51:00,2.05795,2.05834,2.05703,2.05703,10000000.0
2009-11-02 22:52:00,2.05708,2.05729,2.05703,2.05729,8000000.0
2009-11-02 22:53:00,2.05725,2.05725,2.05684,2.05684,8000000.0
2009-11-02 22:54:00,2.05716,2.05718,2.05686,2.05686,5000000.0
2009-11-02 22:55:00,2.05692,2.05693,2.05654,2.05654,7000000.0
2009-11-02 22:56:00,2.05661,2.05667,2.05646,2.05659,7000000.0
2009-11-02 22:57:00,2.05677,2.05677,2.05655,2.05659,7000000.0
2009-11-02 22:58:00,2.0567,2.05686,2.05659,2.05659,6000000.0
2009-11-02 22:59:00,2.05622,2.05647,2.05619,2.05619,7000000.0
2009-11-02 23:00:00,2.05583,2.05583,2.05534,2.05534,8000000.0
2009-11-02 23:01:00,2.05505,2.05559,2.05505,2.05542,8000000.0
2009-11-02 23:02:00,2.05561,2.05561,2.05545,2.05545,8000000.0
2009-11-02 23:03:00,2.05588,2.05743,2.05588,2.05743,6000000.0
2009-11-02 23:04:00,2.05801,2.05818,2.05792,2.0581,8000000.0
2009-11-02 23:05:00,2.05796,2.05808,2.05796,2.05808,8000000.0
2009-11-02 23:06:00,2.05801,2.05801,2.05764,2.05784,9000000.0
2009-11-02 23:07:00,2.05804,2.05807,2.05793,2.05793,5000000.0
2009-11-02 23:08:00,2.05799,2.05813,2.05798,2.05806,7000000.0
2009-11-02 23:09:00,2.0583,2.05847,2.05828,2.05842,9000000.0
2009-11-02 23:10:00,2.05839,2.05839,2.05788,2.05789,11000000.0
2009-11-02 23:11:00,2.0576,2.05805,2.0576,2.05805,7000000.0
2009-11-02 23:12:00,2.05796,2.05804,2.05796,2.05798,6000000.0
2009-11-02 23:13:00,2.05809,2.05823,2.05805,2.05813,7000000.0
2009-11-02 23:14:00,2.05812,2.05818,2.05801,2.05815,11000000.0
2009-11-02 23:15:00,2.05818,2.05828,2.05809,2.05809,5000000.0
2009-11-02 23:16:00,2.05791,2.058,2.05765,2.05786,11000000.0
2009-11-02 23:17:00,2.05781,2.0579,2.05776,2.05789,7000000.0
2009-11-02 23:18:00,2.05795,2.05805,2.05792,2.05793,8000000.0
2009-11-02 23:19:00,2.05815,2.05815,2.05785,2.0579,7000000.0
2009-11-02 23:20:00,2.05841,2.05841,2.05797,2.05827,9000000.0
2009-11-02 23:21:00,2.05844,2.05844,2.05776,2.05776,9000000.0
2009-11-02 23:22:00,2.05871,2.05906,2.05871,2.05898,5000000.0
2009-11-02 23:23:00,2.0592,2.05935,2.0592,2.05921,8000000.0
2009-11-02 23:24:00,2.05913,2.05931,2.05913,2.05919,7000000.0
2009-11-02 23:25:00,2.05923,2.05974,2.05923,2.05974,7000000.0
2009-11-02 23:26:00,2.0599,2.06005,2.05974,2.05974,8000000.0
2009-11-02 23:27:00,2.05962,2.05967,2.05943,2.05943,8000000.0
2009-11-02 23:28:00,2.05932,2.05932,2.05903,2.05903,10000000.0
2009-11-02 23:29:00,2.05923,2.05923,2.05899,2.05916,9000000.0
2009-11-02 23:30:00,2.05914,2.05922,2.05903,2.05915,8000000.0
2009-11-02 23:31:00,2.05917,2.05925,2.05908,2.05915,8000000.0
2009-11-02 23:32:00,2.05911,2.05919,2.05905,2.05919,8000000.0
2009-11-02 23:33:00,2.05913,2.05919,2.05905,2.05911,7000000.0
2009-11-02 23:34:00,2.05876,2.05903,2.05876,2.05882,11000000.0
2009-11-02 23:35:00,2.05902,2.05909,2.05889,2.05909,6000000.0
2009-11-02 23:36:00,2.05909,2.05909,2.05889,2.05907,7000000.0
2009-11-02 23:37:00,2.05829,2.05829,2.05766,2.05766,8000000.0
2009-11-02 23:38:00,2.05754,2.05768,2.05754,2.05756,7000000.0
2009-11-02 23:39:00,2.05766,2.05768,2.05733,2.05748,10000000.0
2009-11-02 23:40:00,2.05771,2.05796,2.05771,2.05796,7000000.0
2009-11-02 23:41:00,2.05781,2.05781,2.05773,2.05773,6000000.0
2009-11-02 23:42:00,2.05778,2.05782,2.05765,2.0577,8000000.0
2009-11-02 23:43:00,2.05767,2.05767,2.05727,2.05729,6000000.0
2009-11-02 23:44:00,2.05718,2.05793,2.05718,2.05793,7000000.0
2009-11-02 23:45:00,2.05771,2.05771,2.05637,2.05646,7000000.0
2009-11-02 23:46:00,2.05604,2.05639,2.05604,2.05639,8000000.0
2009-11-02 23:47:00,2.05641,2.05641,2.05518,2.05558,8000000.0
2009-11-02 23:48:00,2.05574,2.05594,2.05567,2.05567,7000000.0
2009-11-02 23:49:00,2.05561,2.05578,2.05532,2.05532,10000000.0
2009-11-02 23:50:00,2.05499,2.0551,2.05491,2.05491,8000000.0
2009-11-02 23:51:00,2.05495,2.05524,2.05495,2.05524,5000000.0
2009-11-02 23:52:00,2.05546,2.0556,2.05536,2.05549,11000000.0
2009-11-02 23:53:00,2.05521,2.05537,2.05502,2.05505,8000000.0
2009-11-02 23:54:00,2.05407,2.05602,2.05407,2.05575,9000000.0
2009-11-02 23:55:00,2.05549,2.056,2.05495,2.05598,10000000.0
2009-11-02 23:56:00,2.05599,2.05626,2.05599,2.05621,8000000.0
2009-11-02 23:57:00,2.05592,2.05597,2.05575,2.05597,8000000.0
2009-11-02 23:58:00,2.05592,2.05641,2.05587,2.05641,7000000.0
2009-11-02 23:59:00,2.05647,2.05647,2.05605,2.05625,9000000.0
2009-11-03 00:00:00,2.05504,2.05504,2.054,2.054,7000000.0
2009-11-03 00:01:00,2.05387,2.05406,2.05375,2.05406,8000000.0
2009-11-03 00:02:00,2.05544,2.05546,2.05508,2.05508,8000000.0
2009-11-03 00:03:00,2.0553,2.0553,2.05458,2.05458,6000000.0
2009-11-03 00:04:00,2.0551,2.05579,2.0551,2.05579,7000000.0
2009-11-03 00:05:00,2.05502,2.0553,2.05494,2.05508,11000000.0
2009-11-03 00:06:00,2.05564,2.05564,2.05537,2.05546,10000000.0
2009-11-03 00:07:00,2.05535,2.05535,2.0552,2.0552,8000000.0
2009-11-03 00:08:00,2.05543,2.05546,2.0554,2.05543,6000000.0
2009-11-03 00:09:00,2.05545,2.05552,2.05539,2.05544,7000000.0
2009-11-03 00:10:00,2.05528,2.05589,2.05528,2.05589,8000000.0
2009-11-03 00:11:00,2.05609,2.05609,2.05595,2.05599,11000000.0
2009-11-03 00:12:00,2.05585,2.05632,2.05585,2.05632,7000000.0
2009-11-03 00:13:00,2.05629,2.05629,2.0559,2.05597,8000000.0
2009-11-03 00:14:00,2.05581,2.05581,2.05566,2.05577,8000000.0
2009-11-03 00:15:00,2.05569,2.0559,2.05569,2.05571,8000000.0
2009-11-03 00:16:00,2.05574,2.05575,2.05568,2.05569,7000000.0
2009-11-03 00:17:00,2.05535,2.05581,2.05535,2.05568,5000000.0
2009-11-03 00:18:00,2.05571,2.05578,2.0556,2.05578,5000000.0
2009-11-03 00:19:00,2.05584,2.05592,2.05576,2.05576,11000000.0
2009-11-03 00:20:00,2.05563,2.05571,2.05544,2.05544,8000000.0
2009-11-03 00:21:00,2.05501,2.05584,2.05501,2.05581,7000000.0
2009-11-03 00:22:00,2.05565,2.0557,2.05517,2.05518,9000000.0
2009-11-03 00:23:00,2.05553,2.0557,2.05544,2.05567,8000000.0
2009-11-03 00:24:00,2.05409,2.05518,2.05409,2.05518,10000000.0
2009-11-03 00:25:00,2.05526,2.05541,2.05497,2.05533,9000000.0
2009-11-03 00:26:00,2.0552,2.05526,2.05499,2.05499,7000000.0
2009-11-03 00:27:00,2.05496,2.05507,2.05494,2.05494,9000000.0
2009-11-03 00:28:00,2.05483,2.05488,2.05481,2.05485,9000000.0
2009-11-03 00:29:00,2.05484,2.05493,2.05484,2.05486,8000000.0
2009-11-03 00:30:00,2.05483,2.05483,2.05453,2.05464,11000000.0
2009-11-03 00:31:00,2.05437,2.05498,2.05432,2.05432,8000000.0
2009-11-03 00:32:00,2.05467,2.0548,2.05467,2.0547,5000000.0
2009-11-03 00:33:00,2.05485,2.05498,2.05478,2.05478,7000000.0
2009-11-03 00:34:00,2.05499,2.05514,2.05495,2.05506,8000000.0
2009-11-03 00:35:00,2.05501,2.05501,2.05492,2.05501,10000000.0
2009-11-03 00:36:00,2.05504,2.05509,2.05472,2.05483,7000000.0
2009-11-03 00:37:00,2.05461,2.05509,2.05458,2.05481,8000000.0
2009-11-03 00:38:00,2.05469,2.05472,2.0543,2.05462,7000000.0
2009-11-03 00:39:00,2.05465,2.05465,2.05445,2.05456,10000000.0
2009-11-03 00:40:00,2.05448,2.05461,2.05416,2.05416,7000000.0
2009-11-03 00:41:00,2.05407,2.05423,2.05402,2.05423,10000000.0
2009-11-03 00:42:00,2.05384,2.05449,2.05384,2.05415,11000000.0
2009-11-03 00:43:00,2.05407,2.05421,2.05405,2.05405,8000000.0
2009-11-03 00:44:00,2.05421,2.05447,2.05412,2.05447,5000000.0
2009-11-03 00:45:00,2.05455,2.05455,2.05427,2.05427,5000000.0
2009-11-03 00:46:00,2.05417,2.05436,2.05417,2.05425,5000000.0
2009-11-03 00:47:00,2.05429,2.05439,2.05429,2.05435,7000000.0
2009-11-03 00:48:00,2.0546,2.05462,2.05448,2.05457,10000000.0
2009-11-03 00:49:00,2.05464,2.05464,2.05397,2.05397,10000000.0
2009-11-03 00:50:00,2.05451,2.05451,2.0543,2.0543,8000000.0
2009-11-03 00:51:00,2.05438,2.0547,2.05438,2.05452,7000000.0
2009-11-03 00:52:00,2.05457,2.05471,2.05457,2.05471,8000000.0
2009-11-03 00:53:00,2.05463,2.05476,2.05463,2.05468,5000000.0
2009-11-03 00:54:00,2.05431,2.05447,2.05427,2.05429,8000000.0
2009-11-03 00:55:00,2.05427,2.05443,2.05427,2.0544,7000000.0
2009-11-03 00:56:00,2.05452,2.05456,2.05449,2.05449,7000000.0
2009-11-03 00:57:00,2.0545,2.0545,2.05425,2.05425,10000000.0
2009-11-03 00:58:00,2.05442,2.05455,2.05439,2.05455,6000000.0
2009-11-03 00:59:00,2.05451,2.05455,2.05446,2.05454,7000000.0
2009-11-03 01:00:00,2.05401,2.05401,2.05329,2.05358,9000000.0
2009-11-03 01:01:00,2.05385,2.05385,2.05362,2.05378,7000000.0
2009-11-03 01:02:00,2.05382,2.05384,2.05361,2.05382,8000000.0
2009-11-03 01:03:00,2.0538,2.0538,2.05355,2.05369,10000000.0
2009-11-03 01:04:00,2.05323,2.05368,2.05319,2.05368,8000000.0
2009-11-03 01:05:00,2.05373,2.05373,2.05335,2.05335,7000000.0
2009-11-03 01:06:00,2.05341,2.05344,2.05321,2.05321,8000000.0
2009-11-03 01:07:00,2.05318,2.05331,2.05314,2.05314,6000000.0
2009-11-03 01:08:00,2.05334,2.05348,2.05323,2.05334,8000000.0
2009-11-03 01:09:00,2.05324,2.05332,2.05318,2.05318,7000000.0
2009-11-03 01:10:00,2.05335,2.05341,2.05323,2.05327,11000000.0
2009-11-03 01:11:00,2.05324,2.05344,2.05319,2.05319,5000000.0
2009-11-03 01:12:00,2.05325,2.05325,2.05272,2.05272,6000000.0
2009-11-03 01:13:00,2.05321,2.05321,2.05298,2.05298,7000000.0
2009-11-03 01:14:00,2.05292,2.05307,2.05267,2.05291,8000000.0
2009-11-03 01:15:00,2.05295,2.05295,2.05277,2.05281,7000000.0
2009-11-03 01:16:00,2.05286,2.05286,2.05253,2.0526,9000000.0
2009-11-03 01:17:00,2.05237,2.05248,2.05225,2.05225,8000000.0
2009-11-03 01:18:00,2.05224,2.05256,2.05224,2.05256,5000000.0
2009-11-03 01:19:00,2.05254,2.05254,2.05219,2.05219,7000000.0
2009-11-03 01:20:00,2.0523,2.05253,2.0523,2.05248,8000000.0
2009-11-03 01:21:00,2.05244,2.05269,2.05244,2.05263,7000000.0
2009-11-03 01:22:00,2.05246,2.05246,2.05215,2.05226,7000000.0
2009-11-03 01:23:00,2.05255,2.05257,2.05238,2.05238,7000000.0
2009-11-03 01:24:00,2.05238,2.05239,2.05223,2.05229,11000000.0
2009-11-03 01:25:00,2.05223,2.05227,2.05211,2.05221,7000000.0
2009-11-03 01:26:00,2.05221,2.05221,2.05184,2.05184,8000000.0
2009-11-03 01:27:00,2.05204,2.05204,2.05175,2.05175,7000000.0
2009-11-03 01:28:00,2.05167,2.05187,2.05167,2.05176,8000000.0
2009-11-03 01:29:00,2.05169,2.05174,2.05157,2.05174,6000000.0
2009-11-03 01:30:00,2.05201,2.05203,2.05165,2.05203,7000000.0
2009-11-03 01:31:00,2.05267,2.05278,2.05245,2.05245,6000000.0
2009-11-03 01:32:00,2.05223,2.05238,2.05159,2.05186,9000000.0
2009-11-03 01:33:00,2.05251,2.05251,2.05236,2.05236,7000000.0
2009-11-03 01:34:00,2.0524,2.05255,2.05238,2.05244,11000000.0
2009-11-03 01:35:00,2.05248,2.05255,2.05241,2.05253,8000000.0
2009-11-03 01:36:00,2.05249,2.05249,2.05222,2.05231,6000000.0
2009-11-03 01:37:00,2.0525,2.05279,2.0525,2.05258,8000000.0
2009-11-03 01:38:00,2.05196,2.05236,2.05173,2.05228,7000000.0
2009-11-03 01:39:00,2.05255,2.05256,2.05237,2.05241,9000000.0
2009-11-03 01:40:00,2.05219,2.05219,2.0516,2.05175,11000000.0
2009-11-03 01:41:00,2.05212,2.05245,2.05212,2.05245,8000000.0
2009-11-03 01:42:00,2.05245,2.05255,2.05237,2.05255,6000000.0
2009-11-03 01:43:00,2.05253,2.05264,2.05251,2.0526,9000000.0
2009-11-03 01:44:00,2.05269,2.05269,2.05246,2.05247,8000000.0
2009-11-03 01:45:00,2.05261,2.05268,2.05254,2.05267,7000000.0
2009-11-03 01:46:00,2.05246,2.05246,2.05214,2.05216,7000000.0
2009-11-03 01:47:00,2.05242,2.05248,2.05216,2.05216,7000000.0
2009-11-03 01:48:00,2.05266,2.05266,2.05245,2.05247,8000000.0
2009-11-03 01:49:00,2.05244,2.05252,2.0524,2.05251,6000000.0
2009-11-03 01:50:00,2.05246,2.05246,2.05202,2.05202,7000000.0
2009-11-03 01:51:00,2.05166,2.05166,2.05102,2.05102,5000000.0
2009-11-03 01:52:00,2.05121,2.05157,2.05116,2.05157,8000000.0
2009-11-03 01:53:00,2.05159,2.05168,2.05151,2.0516,8000000.0
2009-11-03 01:54:00,2.0515,2.0515,2.05081,2.05081,10000000.0
2009-11-03 01:55:00,2.05047,2.05047,2.05016,2.05025,9000000.0
2009-11-03 01:56:00,2.05039,2.05039,2.04796,2.04983,6000000.0
2009-11-03 01:57:00,2.0502,2.05028,2.05005,2.05028,5000000.0
2009-11-03 01:58:00,2.05021,2.05053,2.05021,2.05044,8000000.0
2009-11-03 01:59:00,2.05041,2.05072,2.05041,2.05072,7000000.0
2009-11-03 02:00:00,2.05073,2.05073,2.05046,2.05054,11000000.0
2009-11-03 02:01:00,2.0506,2.05085,2.0506,2.05085,10000000.0
2009-11-03 02:02:00,2.05075,2.05075,2.0504,2.0504,13000000.0
2009-11-03 02:03:00,2.04986,2.05006,2.04985,2.05006,17000000.0
2009-11-03 02:04:00,2.05018,2.05026,2.04997,2.05007,12000000.0
2009-11-03 02:05:00,2.04993,2.04993,2.04903,2.04922,9000000.0
2009-11-03 02:06:00,2.04865,2.04865,2.04776,2.04802,7000000.0
2009-11-03 02:07:00,2.04775,2.04776,2.04754,2.04754,13000000.0
2009-11-03 02:08:00,2.04766,2.04851,2.04766,2.04848,16000000.0
2009-11-03 02:09:00,2.04839,2.04892,2.04839,2.04853,10000000.0
2009-11-03 02:10:00,2.04821,2.04888,2.04821,2.04888,8000000.0
2009-11-03 02:11:00,2.04843,2.04929,2.0484,2.04929,7000000.0
2009-11-03 02:12:00,2.04935,2.04968,2.04922,2.04922,14000000.0
2009-11-03 02:13:00,2.0495,2.0497,2.0493,2.0497,7000000.0
2009-11-03 02:14:00,2.04913,2.04913,2.04861,2.04861,7000000.0
2009-11-03 02:15:00,2.04897,2.04897,2.04873,2.04876,7000000.0
2009-11-03 02:16:00,2.04805,2.04805,2.04732,2.04792,8000000.0
2009-11-03 02:17:00,2.04843,2.04844,2.04823,2.04827,7000000.0
2009-11-03 02:18:00,2.04851,2.04851,2.04781,2.04788,11000000.0
2009-11-03 02:19:00,2.04803,2.04854,2.04803,2.04854,7000000.0
2009-11-03 02:20:00,2.04846,2.04846,2.0483,2.04839,12000000.0
2009-11-03 02:21:00,2.04797,2.04797,2.04749,2.04749,12000000.0
2009-11-03 02:22:00,2.04772,2.04832,2.04767,2.04832,7000000.0
2009-11-03 02:23:00,2.04845,2.04845,2.04833,2.04833,9000000.0
2009-11-03 02:24:00,2.04813,2.04813,2.04785,2.04804,8000000.0
2009-11-03 02:25:00,2.04791,2.04791,2.04772,2.04779,16000000.0
2009-11-03 02:26:00,2.04793,2.04852,2.04789,2.04847,20000000.0
2009-11-03 02:27:00,2.04858,2.04858,2.04806,2.04831,18000000.0
2009-11-03 02:28:00,2.04828,2.04828,2.04797,2.04803,10000000.0
2009-11-03 02:29:00,2.04791,2.04791,2.0477,2.04777,5000000.0
2009-11-03 02:30:00,2.04833,2.04866,2.04833,2.04866,10000000.0
2009-11-03 02:31:00,2.04851,2.04851,2.04816,2.04821,9000000.0
2009-11-03 02:32:00,2.04812,2.04812,2.04801,2.04803,15000000.0
2009-11-03 02:33:00,2.04798,2.04801,2.04792,2.04796,14000000.0
2009-11-03 02:34:00,2.04789,2.04789,2.04745,2.04745,9000000.0
2009-11-03 02:35:00,2.04713,2.04736,2.04713,2.04734,7000000.0
2009-11-03 02:36:00,2.04738,2.04744,2.04732,2.04734,11000000.0
2009-11-03 02:37:00,2.04776,2.04783,2.04768,2.04768,7000000.0
2009-11-03 02:38:00,2.04813,2.04815,2.048,2.048,7000000.0
2009-11-03 02:39:00,2.04786,2.0483,2.04786,2.04821,13000000.0
2009-11-03 02:40:00,2.04819,2.04838,2.04813,2.04818,11000000.0
2009-11-03 02:41:00,2.04811,2.04831,2.04811,2.04812,8000000.0
2009-11-03 02:42:00,2.0478,2.04783,2.04759,2.04761,10000000.0
2009-11-03 02:43:00,2.04766,2.04777,2.04745,2.04745,6000000.0
2009-11-03 02:44:00,2.04742,2.04751,2.04736,2.0475,10000000.0
2009-11-03 02:45:00,2.04757,2.04782,2.04751,2.04775,10000000.0
2009-11-03 02:46:00,2.04776,2.04781,2.04767,2.04774,10000000.0
2009-11-03 02:47:00,2.04787,2.04833,2.04787,2.04833,8000000.0
2009-11-03 02:48:00,2.04826,2.04826,2.04791,2.04791,11000000.0
2009-11-03 02:49:00,2.04781,2.04781,2.04769,2.04769,5000000.0
2009-11-03 02:50:00,2.0474,2.0474,2.04713,2.04717,5000000.0
2009-11-03 02:51:00,2.04686,2.04686,2.0463,2.0463,5000000.0
2009-11-03 02:52:00,2.04651,2.04672,2.04631,2.04672,8000000.0
2009-11-03 02:53:00,2.04695,2.04695,2.04641,2.04641,8000000.0
2009-11-03 02:54:00,2.04568,2.04591,2.04568,2.04591,7000000.0
2009-11-03 02:55:00,2.04604,2.04606,2.04588,2.04592,8000000.0
2009-11-03 02:56:00,2.04555,2.04575,2.04548,2.04562,7000000.0
2009-11-03 02:57:00,2.04557,2.04586,2.04544,2.04544,8000000.0
2009-11-03 02:58:00,2.0453,2.0459,2.04527,2.04536,12000000.0
2009-11-03 02:59:00,2.0451,2.04568,2.04508,2.04568,19000000.0
2009-11-03 03:00:00,2.04578,2.04591,2.04578,2.04588,7000000.0
2009-11-03 03:01:00,2.04557,2.04577,2.04557,2.04577,10000000.0
2009-11-03 03:02:00,2.04608,2.04608,2.04567,2.04579,7000000.0
2009-11-03 03:03:00,2.04558,2.04558,2.04537,2.04537,5000000.0
2009-11-03 03:04:00,2.04534,2.04536,2.04519,2.04526,7000000.0
2009-11-03 03:05:00,2.0455,2.04558,2.04524,2.04541,10000000.0
2009-11-03 03:06:00,2.0455,2.04596,2.04538,2.04589,11000000.0
2009-11-03 03:07:00,2.04582,2.04609,2.04582,2.04594,10000000.0
2009-11-03 03:08:00,2.04593,2.046,2.0459,2.046,8000000.0
2009-11-03 03:09:00,2.04607,2.0461,2.04595,2.04601,10000000.0
2009-11-03 03:10:00,2.04595,2.04595,2.04571,2.04585,10000000.0
2009-11-03 03:11:00,2.04602,2.04611,2.04585,2.04608,8000000.0
2009-11-03 03:12:00,2.0468,2.04691,2.04677,2.04691,7000000.0
2009-11-03 03:13:00,2.04687,2.04694,2.04671,2.04694,10000000.0
2009-11-03 03:14:00,2.04698,2.04713,2.04692,2.04708,16000000.0
2009-11-03 03:15:00,2.04663,2.04711,2.0464,2.0471,6000000.0
2009-11-03 03:16:00,2.04729,2.04755,2.04729,2.04749,5000000.0
2009-11-03 03:17:00,2.04742,2.04758,2.04741,2.04748,8000000.0
2009-11-03 03:18:00,2.04736,2.04762,2.04728,2.04762,6000000.0
2009-11-03 03:19:00,2.04776,2.04793,2.04775,2.04775,7000000.0
2009-11-03 03:20:00,2.048,2.04804,2.04785,2.04785,7000000.0
2009-11-03 03:21:00,2.04771,2.04782,2.04757,2.04765,7000000.0
2009-11-03 03:22:00,2.04787,2.04836,2.04637,2.04836,8000000.0
2009-11-03 03:23:00,2.04839,2.04839,2.04813,2.04825,5000000.0
2009-11-03 03:24:00,2.04836,2.04836,2.04801,2.04801,7000000.0
2009-11-03 03:25:00,2.04799,2.04817,2.04799,2.04804,23000000.0
2009-11-03 03:26:00,2.04753,2.04762,2.04735,2.04762,9000000.0
2009-11-03 03:27:00,2.04764,2.04765,2.04741,2.04755,7000000.0
2009-11-03 03:28:00,2.0476,2.04777,2.0476,2.04768,7000000.0
2009-11-03 03:29:00,2.04778,2.04786,2.04762,2.04764,11000000.0
2009-11-03 03:30:00,2.0473,2.04807,2.0473,2.04807,10000000.0
2009-11-03 03:31:00,2.04799,2.04806,2.04743,2.04743,5000000.0
2009-11-03 03:32:00,2.04741,2.04741,2.04721,2.04734,10000000.0
2009-11-03 03:33:00,2.04743,2.04765,2.04707,2.04765,7000000.0
2009-11-03 03:34:00,2.04755,2.04755,2.04729,2.04729,11000000.0
2009-11-03 03:35:00,2.0474,2.04764,2.0474,2.04764,6000000.0
2009-11-03 03:36:00,2.04767,2.04819,2.04767,2.04819,8000000.0
2009-11-03 03:37:00,2.04758,2.0476,2.04751,2.04751,8000000.0
2009-11-03 03:38:00,2.04781,2.04787,2.04771,2.04787,8000000.0
2009-11-03 03:39:00,2.04796,2.04828,2.04789,2.04816,10000000.0
2009-11-03 03:40:00,2.04822,2.04822,2.04743,2.04743,6000000.0
2009-11-03 03:41:00,2.04746,2.04825,2.04746,2.04825,8000000.0
2009-11-03 03:42:00,2.04839,2.04839,2.04782,2.04785,7000000.0
2009-11-03 03:43:00,2.04774,2.04774,2.04722,2.04722,9000000.0
2009-11-03 03:44:00,2.04744,2.04788,2.04744,2.04788,9000000.0
2009-11-03 03:45:00,2.04798,2.04798,2.04744,2.04744,7000000.0
2009-11-03 03:46:00,2.04717,2.04732,2.04711,2.04721,8000000.0
2009-11-03 03:47:00,2.04748,2.04765,2.04739,2.04751,9000000.0
2009-11-03 03:48:00,2.04722,2.0473,2.04682,2.04682,10000000.0
2009-11-03 03:49:00,2.047,2.04709,2.04698,2.04706,23000000.0
2009-11-03 03:50:00,2.04712,2.04717,2.0469,2.04713,7000000.0
2009-11-03 03:51:00,2.0469,2.04728,2.0469,2.04728,8000000.0
2009-11-03 03:52:00,2.04718,2.04718,2.04672,2.04675,9000000.0
2009-11-03 03:53:00,2.04661,2.04676,2.04661,2.04676,8000000.0
2009-11-03 03:54:00,2.04721,2.04726,2.04687,2.04703,9000000.0
2009-11-03 03:55:00,2.04655,2.04658,2.04629,2.04658,10000000.0
2009-11-03 03:56:00,2.04643,2.04654,2.04641,2.04649,12000000.0
2009-11-03 03:57:00,2.0466,2.04682,2.0466,2.04682,9000000.0
2009-11-03 03:58:00,2.04691,2.04708,2.04688,2.04688,8000000.0
2009-11-03 03:59:00,2.04633,2.04662,2.04623,2.04635,7000000.0
2009-11-03 04:00:00,2.04661,2.04661,2.04557,2.04557,18000000.0
2009-11-03 04:01:00,2.04547,2.04575,2.04547,2.0457,8000000.0
2009-11-03 04:02:00,2.04626,2.04645,2.04613,2.04613,25000000.0
2009-11-03 04:03:00,2.04639,2.04655,2.04617,2.04625,12000000.0
2009-11-03 04:04:00,2.04605,2.04644,2.04573,2.04625,9000000.0
2009-11-03 04:05:00,2.04619,2.04651,2.04598,2.04598,7000000.0
2009-11-03 04:06:00,2.04577,2.04608,2.04572,2.04591,11000000.0
2009-11-03 04:07:00,2.0456,2.0456,2.04549,2.0455,7000000.0
2009-11-03 04:08:00,2.04559,2.04561,2.04553,2.04554,10000000.0
2009-11-03 04:09:00,2.0455,2.04575,2.0455,2.04575,5000000.0
2009-11-03 04:10:00,2.04581,2.04598,2.04581,2.04593,9000000.0
2009-11-03 04:11:00,2.04613,2.04623,2.04609,2.04609,7000000.0
2009-11-03 04:12:00,2.04596,2.04608,2.0459,2.04607,6000000.0
2009-11-03 04:13:00,2.04618,2.04634,2.04617,2.04634,8000000.0
2009-11-03 04:14:00,2.04626,2.04631,2.0462,2.04631,7000000.0
2009-11-03 04:15:00,2.04632,2.04659,2.04632,2.04652,8000000.0
2009-11-03 04:16:00,2.04655,2.04663,2.04655,2.04656,8000000.0
2009-11-03 04:17:00,2.04666,2.04666,2.04653,2.04659,19000000.0
2009-11-03 04:18:00,2.04654,2.04654,2.04586,2.04616,8000000.0
2009-11-03 04:19:00,2.04646,2.04678,2.04639,2.04674,21000000.0
2009-11-03 04:20:00,2.04667,2.04667,2.04616,2.04624,11000000.0
2009-11-03 04:21:00,2.04621,2.04635,2.04617,2.04635,7000000.0
2009-11-03 04:22:00,2.04671,2.04713,2.04653,2.04711,8000000.0
2009-11-03 04:23:00,2.04716,2.04724,2.04704,2.04713,9000000.0
2009-11-03 04:24:00,2.04711,2.04726,2.04711,2.04725,12000000.0
2009-11-03 04:25:00,2.04719,2.04726,2.04708,2.04708,9000000.0
2009-11-03 04:26:00,2.0473,2.04741,2.0473,2.0474,8000000.0
2009-11-03 04:27:00,2.04754,2.04754,2.0473,2.04732,9000000.0
2009-11-03 04:28:00,2.04739,2.04746,2.04733,2.04746,14000000.0
2009-11-03 04:29:00,2.04711,2.04711,2.04693,2.04693,16000000.0
2009-11-03 04:30:00,2.04697,2.0473,2.04697,2.04723,25000000.0
2009-11-03 04:31:00,2.04693,2.04728,2.04693,2.04722,5000000.0
2009-11-03 04:32:00,2.04723,2.04728,2.0472,2.0472,12000000.0
2009-11-03 04:33:00,2.04728,2.0473,2.0472,2.0472,10000000.0
2009-11-03 04:34:00,2.04718,2.0473,2.04714,2.0473,15000000.0
2009-11-03 04:35:00,2.04738,2.04759,2.04738,2.04748,9000000.0
2009-11-03 04:36:00,2.04722,2.04727,2.04709,2.04724,7000000.0
2009-11-03 04:37:00,2.04724,2.04735,2.04716,2.04716,7000000.0
2009-11-03 04:38:00,2.04719,2.04735,2.04719,2.0472,7000000.0
2009-11-03 04:39:00,2.04704,2.04715,2.04704,2.04715,5000000.0
2009-11-03 04:40:00,2.04742,2.04753,2.0473,2.04753,11000000.0
2009-11-03 04:41:00,2.04754,2.04754,2.04738,2.04743,9000000.0
2009-11-03 04:42:00,2.04742,2.04751,2.04742,2.04747,11000000.0
2009-11-03 04:43:00,2.04722,2.04737,2.04722,2.04737,9000000.0
2009-11-03 04:44:00,2.04715,2.04715,2.04658,2.0468,8000000.0
2009-11-03 04:45:00,2.04715,2.04732,2.04709,2.04712,9000000.0
2009-11-03 04:46:00,2.04692,2.04701,2.04688,2.04688,7000000.0
2009-11-03 04:47:00,2.04702,2.0471,2.04699,2.04702,8000000.0
2009-11-03 04:48:00,2.04682,2.04695,2.04682,2.04695,7000000.0
2009-11-03 04:49:00,2.04703,2.0472,2.04703,2.0472,6000000.0
2009-11-03 04:50:00,2.0473,2.0473,2.0467,2.0467,7000000.0
2009-11-03 04:51:00,2.0469,2.04695,2.04689,2.04695,15000000.0
2009-11-03 04:52:00,2.04668,2.04699,2.04662,2.04671,9000000.0
2009-11-03 04:53:00,2.04718,2.04718,2.04688,2.04688,8000000.0
2009-11-03 04:54:00,2.04675,2.04686,2.04675,2.04677,11000000.0
2009-11-03 04:55:00,2.04675,2.04685,2.0466,2.04685,11000000.0
2009-11-03 04:56:00,2.0468,2.04684,2.04672,2.04672,12000000.0
2009-11-03 04:57:00,2.0466,2.04676,2.0466,2.04676,8000000.0
2009-11-03 04:58:00,2.04684,2.04688,2.04662,2.04662,9000000.0
2009-11-03 04:59:00,2.04667,2.04698,2.04667,2.04698,12000000.0
2009-11-03 05:00:00,2.04698,2.04725,2.04696,2.04725,9000000.0
2009-11-03 05:01:00,2.04729,2.04729,2.04707,2.04707,7000000.0
2009-11-03 05:02:00,2.04706,2.04706,2.04673,2.04673,7000000.0
2009-11-03 05:03:00,2.04663,2.04667,2.04624,2.04624,8000000.0
2009-11-03 05:04:00,2.04607,2.04617,2.04592,2.04592,9000000.0
2009-11-03 05:05:00,2.0457,2.0461,2.0457,2.04597,13000000.0
2009-11-03 05:06:00,2.0457,2.0457,2.04529,2.04529,8000000.0
2009-11-03 05:07:00,2.04517,2.04518,2.04513,2.04513,10000000.0
2009-11-03 05:08:00,2.04518,2.04528,2.04512,2.04512,6000000.0
2009-11-03 05:09:00,2.04519,2.04561,2.04519,2.0454,16000000.0
2009-11-03 05:10:00,2.04567,2.04572,2.04555,2.04572,12000000.0
2009-11-03 05:11:00,2.04553,2.04569,2.04454,2.04477,11000000.0
2009-11-03 05:12:00,2.04524,2.04548,2.04459,2.04483,16000000.0
2009-11-03 05:13:00,2.04525,2.04571,2.04525,2.04571,6000000.0
2009-11-03 05:14:00,2.04598,2.04609,2.04588,2.04588,12000000.0
2009-11-03 05:15:00,2.04549,2.04549,2.04486,2.04486,8000000.0
2009-11-03 05:16:00,2.04468,2.04468,2.04451,2.04451,11000000.0
2009-11-03 05:17:00,2.04449,2.04449,2.04376,2.04413,9000000.0
2009-11-03 05:18:00,2.04439,2.04439,2.04416,2.04416,16000000.0
2009-11-03 05:19:00,2.04388,2.04388,2.04343,2.04375,9000000.0
2009-11-03 05:20:00,2.04415,2.04434,2.04415,2.04434,11000000.0
2009-11-03 05:21:00,2.04444,2.04451,2.04444,2.04451,15000000.0
2009-11-03 05:22:00,2.04413,2.04413,2.04354,2.04383,28000000.0
2009-11-03 05:23:00,2.0439,2.04507,2.04386,2.04489,26000000.0
2009-11-03 05:24:00,2.04455,2.04483,2.04455,2.04483,27000000.0
2009-11-03 05:25:00,2.04303,2.04381,2.04293,2.0436,47000000.0
2009-11-03 05:26:00,2.04475,2.04475,2.0442,2.04423,38000000.0
2009-11-03 05:27:00,2.04474,2.04902,2.04474,2.04806,7000000.0
2009-11-03 05:28:00,2.04448,2.04642,2.04448,2.04642,22000000.0
2009-11-03 05:29:00,2.04783,2.04792,2.04478,2.04582,11000000.0
2009-11-03 05:30:00,2.04655,2.0486,2.04647,2.0486,7000000.0
2009-11-03 05:31:00,2.04964,2.05056,2.04849,2.0503,10000000.0
2009-11-03 05:32:00,2.04921,2.05071,2.04921,2.05071,10000000.0
2009-11-03 05:33:00,2.0491,2.04954,2.04806,2.04806,8000000.0
2009-11-03 05:34:00,2.04636,2.04749,2.0454,2.04633,8000000.0
2009-11-03 05:35:00,2.05069,2.05069,2.0494,2.0494,10000000.0
2009-11-03 05:36:00,2.04922,2.04947,2.04921,2.04947,15000000.0
2009-11-03 05:37:00,2.04952,2.04952,2.04919,2.04919,11000000.0
2009-11-03 05:38:00,2.04924,2.04932,2.04911,2.04932,11000000.0
2009-11-03 05:39:00,2.04962,2.05028,2.04962,2.05028,7000000.0
2009-11-03 05:40:00,2.05097,2.05097,2.05007,2.05007,5000000.0
2009-11-03 05:41:00,2.05002,2.05049,2.04999,2.05049,9000000.0
2009-11-03 05:42:00,2.05032,2.05035,2.05023,2.05023,16000000.0
2009-11-03 05:43:00,2.05016,2.05023,2.0495,2.0495,8000000.0
2009-11-03 05:44:00,2.04882,2.04882,2.04844,2.04844,9000000.0
2009-11-03 05:45:00,2.04854,2.04859,2.04608,2.04608,13000000.0
2009-11-03 05:46:00,2.04535,2.04614,2.04513,2.04608,10000000.0
2009-11-03 05:47:00,2.04588,2.04598,2.04531,2.04531,15000000.0
2009-11-03 05:48:00,2.04571,2.04606,2.04571,2.04586,11000000.0
2009-11-03 05:49:00,2.04614,2.0462,2.04536,2.04536,8000000.0
2009-11-03 05:50:00,2.04515,2.04542,2.04515,2.04537,13000000.0
2009-11-03 05:51:00,2.04533,2.04558,2.0452,2.04557,30000000.0
2009-11-03 05:52:00,2.04614,2.04614,2.04604,2.04604,15000000.0
2009-11-03 05:53:00,2.04615,2.04694,2.04615,2.04694,8000000.0
2009-11-03 05:54:00,2.04699,2.04716,2.04688,2.04712,16000000.0
2009-11-03 05:55:00,2.04742,2.04754,2.04727,2.04735,11000000.0
2009-11-03 05:56:00,2.04709,2.04709,2.04687,2.04688,33000000.0
2009-11-03 05:57:00,2.04689,2.04708,2.04689,2.04708,11000000.0
2009-11-03 05:58:00,2.04726,2.04766,2.04726,2.04748,19000000.0
2009-11-03 05:59:00,2.04777,2.04868,2.04777,2.04868,12000000.0
2009-11-03 06:00:00,2.05057,2.05096,2.05048,2.05048,25000000.0
2009-11-03 06:01:00,2.05054,2.05054,2.04996,2.05007,16000000.0
2009-11-03 06:02:00,2.05036,2.05036,2.04932,2.04963,13000000.0
2009-11-03 06:03:00,2.04931,2.04968,2.04931,2.04944,22000000.0
2009-11-03 06:04:00,2.049,2.04909,2.04843,2.04843,11000000.0
2009-11-03 06:05:00,2.04853,2.04882,2.04853,2.04877,9000000.0
2009-11-03 06:06:00,2.0486,2.04877,2.04857,2.04857,8000000.0
2009-11-03 06:07:00,2.04857,2.04858,2.04839,2.04839,10000000.0
2009-11-03 06:08:00,2.04841,2.04848,2.04839,2.04842,8000000.0
2009-11-03 06:09:00,2.04821,2.04821,2.04784,2.04784,10000000.0
2009-11-03 06:10:00,2.04751,2.04777,2.04751,2.04777,8000000.0
2009-11-03 06:11:00,2.0476,2.0476,2.04718,2.04718,5000000.0
2009-11-03 06:12:00,2.04694,2.04694,2.04672,2.04672,10000000.0
2009-11-03 06:13:00,2.0466,2.0466,2.04603,2.04603,15000000.0
2009-11-03 06:14:00,2.04608,2.04613,2.04588,2.04588,10000000.0
2009-11-03 06:15:00,2.04583,2.04588,2.04569,2.04573,18000000.0
2009-11-03 06:16:00,2.04557,2.04557,2.04403,2.04403,11000000.0
2009-11-03 06:17:00,2.04366,2.04425,2.04344,2.04425,7000000.0
2009-11-03 06:18:00,2.04461,2.04461,2.04435,2.0446,13000000.0
2009-11-03 06:19:00,2.0445,2.04455,2.04389,2.04389,12000000.0
2009-11-03 06:20:00,2.0443,2.04487,2.0443,2.04452,18000000.0
2009-11-03 06:21:00,2.04449,2.04479,2.04448,2.04459,26000000.0
2009-11-03 06:22:00,2.04431,2.04497,2.04431,2.04497,6000000.0
2009-11-03 06:23:00,2.04465,2.04471,2.04446,2.04455,11000000.0
2009-11-03 06:24:00,2.04459,2.04583,2.04459,2.04583,11000000.0
2009-11-03 06:25:00,2.04587,2.04587,2.04523,2.04523,10000000.0
2009-11-03 06:26:00,2.04595,2.04617,2.04595,2.046,7000000.0
2009-11-03 06:27:00,2.04596,2.04597,2.04582,2.04597,8000000.0
2009-11-03 06:28:00,2.04612,2.04734,2.04612,2.04734,7000000.0
2009-11-03 06:29:00,2.04755,2.04762,2.04733,2.04757,10000000.0
2009-11-03 06:30:00,2.04807,2.05017,2.04807,2.05017,11000000.0
2009-11-03 06:31:00,2.0502,2.0502,2.04982,2.04988,20000000.0
2009-11-03 06:32:00,2.04971,2.04971,2.0493,2.04934,31000000.0
2009-11-03 06:33:00,2.04937,2.04954,2.04937,2.04954,17000000.0
2009-11-03 06:34:00,2.04962,2.04994,2.04962,2.0499,9000000.0
2009-11-03 06:35:00,2.04956,2.04956,2.04871,2.04871,8000000.0
2009-11-03 06:36:00,2.04848,2.04848,2.04812,2.04817,10000000.0
2009-11-03 06:37:00,2.04818,2.04818,2.04774,2.04774,7000000.0
2009-11-03 06:38:00,2.04813,2.0483,2.04794,2.0483,8000000.0
2009-11-03 06:39:00,2.04879,2.04879,2.0485,2.0485,12000000.0
2009-11-03 06:40:00,2.04904,2.04911,2.04871,2.04871,7000000.0
2009-11-03 06:41:00,2.04871,2.04939,2.04871,2.04924,6000000.0
2009-11-03 06:42:00,2.04922,2.04932,2.04919,2.04919,6000000.0
2009-11-03 06:43:00,2.04878,2.04932,2.04877,2.04932,9000000.0
2009-11-03 06:44:00,2.04926,2.04938,2.04926,2.04936,11000000.0
2009-11-03 06:45:00,2.0497,2.04979,2.04967,2.04967,8000000.0
2009-11-03 06:46:00,2.04975,2.04975,2.04944,2.04944,8000000.0
2009-11-03 06:47:00,2.04938,2.04938,2.0474,2.04925,8000000.0
2009-11-03 06:48:00,2.04883,2.04883,2.04867,2.04867,8000000.0
2009-11-03 06:49:00,2.04868,2.04892,2.04864,2.04892,9000000.0
2009-11-03 06:50:00,2.04896,2.04896,2.0487,2.0487,9000000.0
2009-11-03 06:51:00,2.04861,2.04862,2.04858,2.0486,11000000.0
2009-11-03 06:52:00,2.04862,2.04862,2.04837,2.04837,7000000.0
2009-11-03 06:53:00,2.04844,2.04852,2.04843,2.0485,8000000.0
2009-11-03 06:54:00,2.04884,2.04904,2.0488,2.04904,11000000.0
2009-11-03 06:55:00,2.04906,2.04922,2.04897,2.04897,8000000.0
2009-11-03 06:56:00,2.04895,2.04916,2.04895,2.04913,13000000.0
2009-11-03 06:57:00,2.04934,2.04956,2.04929,2.04929,18000000.0
2009-11-03 06:58:00,2.04936,2.04936,2.04916,2.04916,16000000.0
2009-11-03 06:59:00,2.04922,2.04926,2.04915,2.04921,11000000.0
2009-11-03 07:00:00,2.0492,2.04921,2.04907,2.04907,8000000.0
2009-11-03 07:01:00,2.04925,2.04941,2.04924,2.04941,14000000.0
2009-11-03 07:02:00,2.04942,2.04942,2.04916,2.04917,18000000.0
2009-11-03 07:03:00,2.04918,2.04928,2.0491,2.0491,8000000.0
2009-11-03 07:04:00,2.04881,2.04882,2.04873,2.04878,8000000.0
2009-11-03 07:05:00,2.04879,2.04879,2.04838,2.04838,10000000.0
2009-11-03 07:06:00,2.04834,2.04837,2.04814,2.04814,8000000.0
2009-11-03 07:07:00,2.04767,2.04767,2.04597,2.04597,15000000.0
2009-11-03 07:08:00,2.04592,2.04763,2.04592,2.04763,18000000.0
2009-11-03 07:09:00,2.04776,2.04776,2.04754,2.04767,8000000.0
2009-11-03 07:10:00,2.04766,2.04767,2.04758,2.04767,18000000.0
2009-11-03 07:11:00,2.04697,2.04749,2.04685,2.04719,11000000.0
2009-11-03 07:12:00,2.0474,2.0474,2.04642,2.0466,11000000.0
2009-11-03 07:13:00,2.04653,2.04665,2.04613,2.04613,9000000.0
2009-11-03 07:14:00,2.04607,2.04642,2.04605,2.04642,12000000.0
2009-11-03 07:15:00,2.04661,2.04661,2.04613,2.04649,7000000.0
2009-11-03 07:16:00,2.04654,2.04673,2.04644,2.04673,12000000.0
2009-11-03 07:17:00,2.04696,2.04707,2.0469,2.04695,15000000.0
2009-11-03 07:18:00,2.04688,2.04688,2.04667,2.04669,8000000.0
2009-11-03 07:19:00,2.04673,2.04709,2.04673,2.04709,7000000.0
2009-11-03 07:20:00,2.04716,2.04733,2.04713,2.0473,9000000.0
2009-11-03 07:21:00,2.04738,2.04738,2.04712,2.04725,10000000.0
2009-11-03 07:22:00,2.0474,2.04763,2.0474,2.04763,7000000.0
2009-11-03 07:23:00,2.04707,2.04749,2.04693,2.04749,11000000.0
2009-11-03 07:24:00,2.04789,2.04802,2.04783,2.04802,23000000.0
2009-11-03 07:25:00,2.04805,2.04837,2.04805,2.04837,28000000.0
2009-11-03 07:26:00,2.04849,2.04849,2.04829,2.04848,14000000.0
2009-11-03 07:27:00,2.04846,2.04854,2.04841,2.04842,20000000.0
2009-11-03 07:28:00,2.04848,2.04909,2.04848,2.04887,17000000.0
2009-11-03 07:29:00,2.04862,2.04862,2.04787,2.04787,27000000.0
2009-11-03 07:30:00,2.04769,2.04831,2.04769,2.04831,20000000.0
2009-11-03 07:31:00,2.04846,2.04865,2.04838,2.04863,7000000.0
2009-11-03 07:32:00,2.04864,2.04864,2.04831,2.04839,11000000.0
2009-11-03 07:33:00,2.04809,2.04855,2.04809,2.04849,22000000.0
2009-11-03 07:34:00,2.0483,2.0483,2.04734,2.04734,16000000.0
2009-11-03 07:35:00,2.04735,2.04793,2.04735,2.04781,15000000.0
2009-11-03 07:36:00,2.04816,2.04831,2.04792,2.04792,11000000.0
2009-11-03 07:37:00,2.04761,2.04782,2.04751,2.04751,12000000.0
2009-11-03 07:38:00,2.04742,2.04761,2.04742,2.0476,7000000.0
2009-11-03 07:39:00,2.0477,2.04791,2.04767,2.0478,14000000.0
2009-11-03 07:40:00,2.04791,2.04808,2.04791,2.04805,9000000.0
2009-11-03 07:41:00,2.04804,2.04811,2.04794,2.04795,24000000.0
2009-11-03 07:42:00,2.04749,2.0477,2.04729,2.04729,17000000.0
2009-11-03 07:43:00,2.04794,2.04796,2.04761,2.04761,22000000.0
2009-11-03 07:44:00,2.04724,2.04724,2.04686,2.04686,10000000.0
2009-11-03 07:45:00,2.0468,2.04685,2.0467,2.04674,15000000.0
2009-11-03 07:46:00,2.0471,2.04746,2.04703,2.04722,17000000.0
2009-11-03 07:47:00,2.04687,2.04728,2.04671,2.04728,15000000.0
2009-11-03 07:48:00,2.0473,2.0473,2.04706,2.04721,10000000.0
2009-11-03 07:49:00,2.04733,2.04764,2.04733,2.04744,20000000.0
2009-11-03 07:50:00,2.04743,2.04743,2.04691,2.04691,17000000.0
2009-11-03 07:51:00,2.04653,2.0466,2.04614,2.04614,15000000.0
2009-11-03 07:52:00,2.04575,2.04591,2.04546,2.04565,29000000.0
2009-11-03 07:53:00,2.04535,2.04588,2.04535,2.04588,13000000.0
2009-11-03 07:54:00,2.0459,2.04596,2.0458,2.04588,23000000.0
2009-11-03 07:55:00,2.04595,2.04618,2.04588,2.04588,27000000.0
2009-11-03 07:56:00,2.04611,2.04652,2.0461,2.04652,18000000.0
2009-11-03 07:57:00,2.04665,2.04665,2.04578,2.04618,20000000.0
2009-11-03 07:58:00,2.04634,2.04634,2.04616,2.04623,13000000.0
2009-11-03 07:59:00,2.04627,2.04649,2.0461,2.04629,23000000.0
2009-11-03 08:00:00,2.04646,2.04656,2.04639,2.04656,31000000.0
2009-11-03 08:01:00,2.04691,2.04748,2.04691,2.04748,13000000.0
2009-11-03 08:02:00,2.04761,2.04765,2.04745,2.04745,12000000.0
2009-11-03 08:03:00,2.04749,2.04749,2.04724,2.04729,20000000.0
2009-11-03 08:04:00,2.04736,2.04773,2.04736,2.04773,30000000.0
2009-11-03 08:05:00,2.04786,2.04786,2.0469,2.04693,9000000.0
2009-11-03 08:06:00,2.04678,2.04689,2.04667,2.04689,21000000.0
2009-11-03 08:07:00,2.04692,2.04692,2.04665,2.04665,15000000.0
2009-11-03 08:08:00,2.04695,2.04699,2.04691,2.04693,25000000.0
2009-11-03 08:09:00,2.04668,2.04668,2.04642,2.04642,23000000.0
2009-11-03 08:10:00,2.04661,2.04707,2.04661,2.04683,27000000.0
2009-11-03 08:11:00,2.0474,2.0474,2.04706,2.04706,18000000.0
2009-11-03 08:12:00,2.04683,2.04684,2.04672,2.04675,22000000.0
2009-11-03 08:13:00,2.04681,2.0469,2.0466,2.0466,18000000.0
2009-11-03 08:14:00,2.04657,2.04728,2.04657,2.04717,33000000.0
2009-11-03 08:15:00,2.04731,2.04835,2.04731,2.04835,21000000.0
2009-11-03 08:16:00,2.04871,2.0488,2.04853,2.04853,21000000.0
2009-11-03 08:17:00,2.04864,2.04885,2.04858,2.04858,19000000.0
2009-11-03 08:18:00,2.04865,2.04865,2.04812,2.04823,17000000.0
2009-11-03 08:19:00,2.04834,2.04852,2.04821,2.04821,16000000.0
2009-11-03 08:20:00,2.04836,2.04865,2.04834,2.04865,13000000.0
2009-11-03 08:21:00,2.04883,2.04883,2.04793,2.0481,18000000.0
2009-11-03 08:22:00,2.04867,2.04879,2.04845,2.04845,26000000.0
2009-11-03 08:23:00,2.04829,2.04829,2.04804,2.04818,16000000.0
2009-11-03 08:24:00,2.04822,2.04826,2.04813,2.0482,28000000.0
2009-11-03 08:25:00,2.04809,2.04821,2.04795,2.04819,49000000.0
2009-11-03 08:26:00,2.04846,2.04846,2.04811,2.04824,14000000.0
2009-11-03 08:27:00,2.04825,2.0484,2.04811,2.0484,31000000.0
2009-11-03 08:28:00,2.04873,2.04896,2.04862,2.04862,28000000.0
2009-11-03 08:29:00,2.04867,2.04912,2.04864,2.04912,32000000.0
2009-11-03 08:30:00,2.04908,2.04917,2.04888,2.04893,28000000.0
2009-11-03 08:31:00,2.04903,2.04903,2.04884,2.04884,40000000.0
2009-11-03 08:32:00,2.04896,2.049,2.04857,2.04882,51000000.0
2009-11-03 08:33:00,2.0487,2.04879,2.04854,2.04879,48000000.0
2009-11-03 08:34:00,2.04884,2.04884,2.04856,2.04856,49000000.0
2009-11-03 08:35:00,2.04889,2.04907,2.04879,2.04906,39000000.0
2009-11-03 08:36:00,2.0491,2.04912,2.04904,2.04905,12000000.0
2009-11-03 08:37:00,2.0492,2.04921,2.04899,2.04913,25000000.0
2009-11-03 08:38:00,2.04902,2.04902,2.04889,2.04889,21000000.0
2009-11-03 08:39:00,2.04881,2.04902,2.04881,2.04881,23000000.0
2009-11-03 08:40:00,2.04873,2.04873,2.04845,2.04845,36000000.0
2009-11-03 08:41:00,2.04856,2.04859,2.0485,2.04859,30000000.0
2009-11-03 08:42:00,2.0484,2.04863,2.0484,2.04863,17000000.0
2009-11-03 08:43:00,2.04851,2.04854,2.04826,2.04826,23000000.0
2009-11-03 08:44:00,2.04818,2.04819,2.04804,2.04818,17000000.0
2009-11-03 08:45:00,2.04821,2.04826,2.04811,2.04826,37000000.0
2009-11-03 08:46:00,2.04812,2.04829,2.04812,2.04827,23000000.0
2009-11-03 08:47:00,2.04824,2.04842,2.04783,2.04783,25000000.0
2009-11-03 08:48:00,2.04823,2.04825,2.04801,2.04811,36000000.0
2009-11-03 08:49:00,2.04801,2.0481,2.04787,2.04792,27000000.0
2009-11-03 08:50:00,2.04777,2.04809,2.04776,2.04776,56000000.0
2009-11-03 08:51:00,2.04786,2.0479,2.04779,2.04779,32000000.0
2009-11-03 08:52:00,2.04766,2.04811,2.04764,2.04811,39000000.0
2009-11-03 08:53:00,2.04837,2.04928,2.04837,2.04928,63000000.0
2009-11-03 08:54:00,2.04984,2.04984,2.04971,2.04972,42000000.0
2009-11-03 08:55:00,2.04974,2.04982,2.04965,2.04977,55000000.0
2009-11-03 08:56:00,2.0497,2.0497,2.04926,2.04945,21000000.0
2009-11-03 08:57:00,2.04948,2.04949,2.04916,2.04916,23000000.0
2009-11-03 08:58:00,2.04914,2.04944,2.04914,2.04942,18000000.0
2009-11-03 08:59:00,2.0496,2.04995,2.0496,2.04995,12000000.0
2009-11-03 09:00:00,2.05004,2.05016,2.05001,2.05016,26000000.0
2009-11-03 09:01:00,2.05032,2.05133,2.05032,2.05112,19000000.0
2009-11-03 09:02:00,2.05167,2.05172,2.05039,2.05039,15000000.0
2009-11-03 09:03:00,2.05035,2.05057,2.05015,2.05015,16000000.0
2009-11-03 09:04:00,2.05026,2.05059,2.05026,2.05056,22000000.0
2009-11-03 09:05:00,2.05052,2.05067,2.05047,2.05062,11000000.0
2009-11-03 09:06:00,2.05075,2.05113,2.05064,2.05111,31000000.0
2009-11-03 09:07:00,2.05041,2.05066,2.05038,2.05066,33000000.0
2009-11-03 09:08:00,2.05068,2.05068,2.05054,2.05054,17000000.0
2009-11-03 09:09:00,2.05067,2.05102,2.05067,2.05094,37000000.0
2009-11-03 09:10:00,2.05077,2.05077,2.05039,2.05047,31000000.0
2009-11-03 09:11:00,2.05054,2.05099,2.05054,2.05099,26000000.0
2009-11-03 09:12:00,2.05075,2.05089,2.05066,2.05084,41000000.0
2009-11-03 09:13:00,2.05089,2.05101,2.05055,2.05055,61000000.0
2009-11-03 09:14:00,2.0502,2.0505,2.0502,2.05036,57000000.0
2009-11-03 09:15:00,2.0506,2.05145,2.0506,2.05128,33000000.0
2009-11-03 09:16:00,2.05158,2.05225,2.05158,2.05225,39000000.0
2009-11-03 09:17:00,2.05215,2.0522,2.05149,2.052,40000000.0
2009-11-03 09:18:00,2.05202,2.05263,2.05202,2.05262,68000000.0
2009-11-03 09:19:00,2.05309,2.05318,2.0529,2.05306,52000000.0
2009-11-03 09:20:00,2.05297,2.05313,2.0528,2.0528,37000000.0
2009-11-03 09:21:00,2.05306,2.05414,2.05306,2.05414,61000000.0
2009-11-03 09:22:00,2.05461,2.05472,2.05438,2.05472,63000000.0
2009-11-03 09:23:00,2.05399,2.05399,2.05357,2.05394,65000000.0
2009-11-03 09:24:00,2.05435,2.05458,2.0542,2.05457,47000000.0
2009-11-03 09:25:00,2.05431,2.05431,2.05337,2.05337,32000000.0
2009-11-03 09:26:00,2.05347,2.05368,2.05347,2.05358,29000000.0
2009-11-03 09:27:00,2.05376,2.05458,2.05376,2.0542,55000000.0
2009-11-03 09:28:00,2.05426,2.0543,2.05392,2.05393,46000000.0
2009-11-03 09:29:00,2.05377,2.05386,2.0537,2.05386,32000000.0
2009-11-03 09:30:00,2.05351,2.05358,2.05345,2.05345,24000000.0
2009-11-03 09:31:00,2.05326,2.05326,2.05314,2.05314,18000000.0
2009-11-03 09:32:00,2.05311,2.05311,2.05262,2.05262,35000000.0
2009-11-03 09:33:00,2.0526,2.05341,2.0526,2.05341,43000000.0
2009-11-03 09:34:00,2.05277,2.05277,2.05215,2.05274,31000000.0
2009-11-03 09:35:00,2.05278,2.05295,2.0526,2.05295,47000000.0
2009-11-03 09:36:00,2.05332,2.05351,2.05299,2.05351,34000000.0
2009-11-03 09:37:00,2.05333,2.05419,2.05333,2.05419,49000000.0
2009-11-03 09:38:00,2.05439,2.05462,2.05439,2.05442,37000000.0
2009-11-03 09:39:00,2.0549,2.05506,2.0547,2.05506,61000000.0
2009-11-03 09:40:00,2.05527,2.05536,2.05514,2.05515,46000000.0
2009-11-03 09:41:00,2.05536,2.05548,2.05534,2.05534,33000000.0
2009-11-03 09:42:00,2.05547,2.05581,2.05547,2.05564,60000000.0
2009-11-03 09:43:00,2.05572,2.05583,2.05557,2.05558,66000000.0
2009-11-03 09:44:00,2.05564,2.05649,2.05564,2.05649,21000000.0
2009-11-03 09:45:00,2.05639,2.05647,2.05621,2.05634,22000000.0
2009-11-03 09:46:00,2.05663,2.05703,2.05663,2.05703,30000000.0
2009-11-03 09:47:00,2.05801,2.05874,2.05801,2.05857,24000000.0
2009-11-03 09:48:00,2.05894,2.05922,2.05894,2.05897,34000000.0
2009-11-03 09:49:00,2.05894,2.05931,2.0589,2.05931,26000000.0
2009-11-03 09:50:00,2.05941,2.0595,2.05929,2.05932,34000000.0
2009-11-03 09:51:00,2.05948,2.05972,2.0594,2.0594,56000000.0
2009-11-03 09:52:00,2.05925,2.05927,2.05909,2.05916,38000000.0
2009-11-03 09:53:00,2.05945,2.05992,2.05945,2.05992,32000000.0
2009-11-03 09:54:00,2.05995,2.06057,2.05995,2.06057,36000000.0
2009-11-03 09:55:00,2.06075,2.06144,2.06075,2.06101,38000000.0
2009-11-03 09:56:00,2.06061,2.06061,2.06015,2.06015,38000000.0
2009-11-03 09:57:00,2.06017,2.06061,2.06017,2.06061,30000000.0
2009-11-03 09:58:00,2.06061,2.06061,2.05975,2.05975,52000000.0
2009-11-03 09:59:00,2.05942,2.05942,2.05903,2.05927,32000000.0
2009-11-03 10:00:00,2.05922,2.05935,2.05911,2.05935,39000000.0
2009-11-03 10:01:00,2.05927,2.05943,2.05919,2.05919,44000000.0
2009-11-03 10:02:00,2.05903,2.05995,2.05903,2.0599,34000000.0
2009-11-03 10:03:00,2.06016,2.06024,2.05987,2.05991,47000000.0
2009-11-03 10:04:00,2.05991,2.05991,2.05958,2.05958,32000000.0
2009-11-03 10:05:00,2.05978,2.06038,2.05978,2.06038,32000000.0
2009-11-03 10:06:00,2.06011,2.06016,2.05997,2.06016,42000000.0
2009-11-03 10:07:00,2.06051,2.0609,2.06045,2.0609,51000000.0
2009-11-03 10:08:00,2.06109,2.06109,2.0608,2.0608,54000000.0
2009-11-03 10:09:00,2.06109,2.06125,2.06106,2.0611,53000000.0
2009-11-03 10:10:00,2.06087,2.06134,2.06087,2.06113,72000000.0
2009-11-03 10:11:00,2.06117,2.06117,2.06082,2.06106,61000000.0
2009-11-03 10:12:00,2.06109,2.06122,2.06101,2.0612,65000000.0
2009-11-03 10:13:00,2.06099,2.06099,2.0606,2.06096,56000000.0
2009-11-03 10:14:00,2.06084,2.06084,2.06063,2.06077,49000000.0
2009-11-03 10:15:00,2.06085,2.06085,2.06013,2.06013,46000000.0
2009-11-03 10:16:00,2.06024,2.06024,2.06006,2.06014,33000000.0
2009-11-03 10:17:00,2.06004,2.06004,2.05966,2.05966,37000000.0
2009-11-03 10:18:00,2.05961,2.05975,2.05961,2.05975,50000000.0
2009-11-03 10:19:00,2.06019,2.06043,2.06019,2.06036,59000000.0
2009-11-03 10:20:00,2.06008,2.06008,2.05997,2.05999,41000000.0
2009-11-03 10:21:00,2.0601,2.06023,2.06006,2.06006,44000000.0
2009-11-03 10:22:00,2.05972,2.06004,2.05971,2.05989,47000000.0
2009-11-03 10:23:00,2.06012,2.06047,2.06012,2.06039,58000000.0
2009-11-03 10:24:00,2.06085,2.06102,2.06085,2.06102,43000000.0
2009-11-03 10:25:00,2.06042,2.06042,2.0598,2.06003,60000000.0
2009-11-03 10:26:00,2.06034,2.06042,2.06022,2.06032,64000000.0
2009-11-03 10:27:00,2.06024,2.06039,2.06024,2.06026,54000000.0
2009-11-03 10:28:00,2.06048,2.06082,2.06006,2.06006,62000000.0
2009-11-03 10:29:00,2.05969,2.06,2.05963,2.05963,61000000.0
2009-11-03 10:30:00,2.05957,2.05966,2.05949,2.05966,36000000.0
2009-11-03 10:31:00,2.05944,2.05959,2.0593,2.05952,39000000.0
2009-11-03 10:32:00,2.05952,2.05952,2.05921,2.05944,44000000.0
2009-11-03 10:33:00,2.05914,2.05949,2.05908,2.05949,18000000.0
2009-11-03 10:34:00,2.05947,2.05947,2.05914,2.05931,20000000.0
2009-11-03 10:35:00,2.05893,2.05911,2.05891,2.05907,23000000.0
2009-11-03 10:36:00,2.05919,2.05935,2.05919,2.05935,32000000.0
2009-11-03 10:37:00,2.0593,2.05944,2.05929,2.05944,30000000.0
2009-11-03 10:38:00,2.05936,2.05951,2.05917,2.05951,26000000.0
2009-11-03 10:39:00,2.05944,2.05961,2.05934,2.05959,29000000.0
2009-11-03 10:40:00,2.05982,2.06022,2.05982,2.06018,19000000.0
2009-11-03 10:41:00,2.06009,2.06141,2.06009,2.06141,29000000.0
2009-11-03 10:42:00,2.06155,2.06155,2.0613,2.0613,38000000.0
2009-11-03 10:43:00,2.06126,2.06174,2.06126,2.06171,27000000.0
2009-11-03 10:44:00,2.06175,2.06207,2.06173,2.06207,26000000.0
2009-11-03 10:45:00,2.06227,2.06227,2.06178,2.06178,27000000.0
2009-11-03 10:46:00,2.06178,2.06178,2.06125,2.06143,35000000.0
2009-11-03 10:47:00,2.06145,2.06166,2.06141,2.06146,23000000.0
2009-11-03 10:48:00,2.06169,2.06216,2.06169,2.06216,44000000.0
2009-11-03 10:49:00,2.06225,2.06232,2.06215,2.06232,36000000.0
2009-11-03 10:50:00,2.06222,2.06222,2.06178,2.06178,47000000.0
2009-11-03 10:51:00,2.0617,2.0617,2.06152,2.06162,45000000.0
2009-11-03 10:52:00,2.06156,2.06156,2.06137,2.06139,33000000.0
2009-11-03 10:53:00,2.06128,2.06135,2.06105,2.06135,46000000.0
2009-11-03 10:54:00,2.06116,2.06149,2.06116,2.06125,35000000.0
2009-11-03 10:55:00,2.06135,2.06137,2.06109,2.06109,37000000.0
2009-11-03 10:56:00,2.06104,2.06121,2.06088,2.06104,33000000.0
2009-11-03 10:57:00,2.06101,2.06115,2.06092,2.06097,33000000.0
2009-11-03 10:58:00,2.0611,2.06123,2.06105,2.06123,26000000.0
2009-11-03 10:59:00,2.06093,2.061,2.0607,2.061,47000000.0
2009-11-03 11:00:00,2.06105,2.06126,2.06105,2.06115,39000000.0
2009-11-03 11:01:00,2.06125,2.06141,2.06103,2.06103,45000000.0
2009-11-03 11:02:00,2.06074,2.06074,2.05962,2.05962,17000000.0
2009-11-03 11:03:00,2.05926,2.05926,2.05897,2.05911,37000000.0
2009-11-03 11:04:00,2.05894,2.05916,2.0587,2.05913,40000000.0
2009-11-03 11:05:00,2.0589,2.0589,2.05838,2.05838,18000000.0
2009-11-03 11:06:00,2.05825,2.05835,2.05825,2.05835,19000000.0
2009-11-03 11:07:00,2.05846,2.05889,2.05846,2.05889,30000000.0
2009-11-03 11:08:00,2.05852,2.05864,2.05782,2.05782,30000000.0
2009-11-03 11:09:00,2.05757,2.05757,2.05722,2.0573,45000000.0
2009-11-03 11:10:00,2.05723,2.05736,2.05713,2.05715,35000000.0
2009-11-03 11:11:00,2.05715,2.05715,2.05688,2.05702,46000000.0
2009-11-03 11:12:00,2.05682,2.05682,2.0564,2.0564,55000000.0
2009-11-03 11:13:00,2.05675,2.05678,2.0565,2.05672,59000000.0
2009-11-03 11:14:00,2.05652,2.05664,2.05646,2.05652,41000000.0
2009-11-03 11:15:00,2.05643,2.05657,2.05613,2.05657,34000000.0
2009-11-03 11:16:00,2.05648,2.05664,2.0564,2.0564,20000000.0
2009-11-03 11:17:00,2.0562,2.0562,2.0558,2.05588,57000000.0
2009-11-03 11:18:00,2.05574,2.05574,2.05542,2.0556,44000000.0
2009-11-03 11:19:00,2.05553,2.05567,2.05515,2.05532,63000000.0
2009-11-03 11:20:00,2.05518,2.05537,2.05518,2.05526,43000000.0
2009-11-03 11:21:00,2.05504,2.05504,2.05475,2.05502,34000000.0
2009-11-03 11:22:00,2.05574,2.05712,2.05574,2.05696,56000000.0
2009-11-03 11:23:00,2.05668,2.05668,2.05638,2.05644,43000000.0
2009-11-03 11:24:00,2.05606,2.05634,2.05604,2.05624,53000000.0
2009-11-03 11:25:00,2.05639,2.05689,2.05629,2.05689,29000000.0
2009-11-03 11:26:00,2.05641,2.05673,2.05641,2.05662,41000000.0
2009-11-03 11:27:00,2.05668,2.05685,2.05665,2.05682,34000000.0
2009-11-03 11:28:00,2.05666,2.05732,2.05666,2.05731,36000000.0
2009-11-03 11:29:00,2.05772,2.05772,2.05707,2.05707,43000000.0
2009-11-03 11:30:00,2.05655,2.05693,2.05655,2.05682,24000000.0
2009-11-03 11:31:00,2.05692,2.05774,2.05692,2.05774,34000000.0
2009-11-03 11:32:00,2.05797,2.05837,2.05797,2.05811,46000000.0
2009-11-03 11:33:00,2.05787,2.05787,2.05752,2.05752,41000000.0
2009-11-03 11:34:00,2.05772,2.05781,2.05767,2.05778,28000000.0
2009-11-03 11:35:00,2.05783,2.05786,2.05748,2.05758,44000000.0
2009-11-03 11:36:00,2.05757,2.05763,2.05732,2.05733,48000000.0
2009-11-03 11:37:00,2.05728,2.05762,2.05721,2.05762,50000000.0
2009-11-03 11:38:00,2.05729,2.05729,2.05696,2.05697,37000000.0
2009-11-03 11:39:00,2.05723,2.05729,2.05699,2.05699,52000000.0
2009-11-03 11:40:00,2.05687,2.05687,2.05603,2.05603,27000000.0
2009-11-03 11:41:00,2.05558,2.05568,2.05557,2.0556,49000000.0
2009-11-03 11:42:00,2.05574,2.05623,2.05574,2.05623,22000000.0
2009-11-03 11:43:00,2.05645,2.05688,2.05645,2.0567,45000000.0
2009-11-03 11:44:00,2.05738,2.05762,2.05737,2.05762,42000000.0
2009-11-03 11:45:00,2.05742,2.05896,2.05742,2.05896,41000000.0
2009-11-03 11:46:00,2.05961,2.05964,2.0593,2.05964,38000000.0
2009-11-03 11:47:00,2.05976,2.05998,2.05972,2.05973,22000000.0
2009-11-03 11:48:00,2.05971,2.05997,2.05964,2.05993,27000000.0
2009-11-03 11:49:00,2.05982,2.05982,2.0588,2.05921,41000000.0
2009-11-03 11:50:00,2.05935,2.05939,2.05844,2.05864,44000000.0
2009-11-03 11:51:00,2.05857,2.05927,2.05841,2.05927,37000000.0
2009-11-03 11:52:00,2.06004,2.06012,2.05962,2.05962,37000000.0
2009-11-03 11:53:00,2.05947,2.06208,2.05947,2.06208,33000000.0
2009-11-03 11:54:00,2.06349,2.06418,2.06349,2.06407,37000000.0
2009-11-03 11:55:00,2.06398,2.06398,2.06353,2.06353,38000000.0
2009-11-03 11:56:00,2.06339,2.06373,2.0633,2.0633,51000000.0
2009-11-03 11:57:00,2.0629,2.06291,2.06188,2.06188,29000000.0
2009-11-03 11:58:00,2.06119,2.06119,2.06051,2.06078,31000000.0
2009-11-03 11:59:00,2.06057,2.06067,2.06051,2.06051,51000000.0
2009-11-03 12:00:00,2.06049,2.06095,2.06049,2.06072,23000000.0
2009-11-03 12:01:00,2.06069,2.06069,2.06017,2.06017,24000000.0
2009-11-03 12:02:00,2.06006,2.06006,2.05927,2.05927,34000000.0
2009-11-03 12:03:00,2.0594,2.05971,2.0594,2.05971,36000000.0
2009-11-03 12:04:00,2.05995,2.05995,2.05934,2.05934,33000000.0
2009-11-03 12:05:00,2.05915,2.05927,2.05876,2.05876,26000000.0
2009-11-03 12:06:00,2.05868,2.05886,2.05846,2.05846,15000000.0
2009-11-03 12:07:00,2.05796,2.05796,2.05744,2.05756,23000000.0
2009-11-03 12:08:00,2.05719,2.05723,2.05702,2.05708,37000000.0
2009-11-03 12:09:00,2.05692,2.05692,2.0561,2.05624,11000000.0
2009-11-03 12:10:00,2.05626,2.05677,2.05615,2.05671,25000000.0
2009-11-03 12:11:00,2.05694,2.05798,2.05694,2.0578,33000000.0
2009-11-03 12:12:00,2.05776,2.05809,2.05772,2.05809,31000000.0
2009-11-03 12:13:00,2.05786,2.05897,2.05786,2.05897,24000000.0
2009-11-03 12:14:00,2.05916,2.05929,2.05909,2.05927,36000000.0
2009-11-03 12:15:00,2.05945,2.05954,2.05916,2.05916,29000000.0
2009-11-03 12:16:00,2.05873,2.05873,2.05829,2.05851,30000000.0
2009-11-03 12:17:00,2.05884,2.05884,2.05856,2.05879,41000000.0
2009-11-03 12:18:00,2.05832,2.05832,2.05771,2.05774,43000000.0
2009-11-03 12:19:00,2.05758,2.05793,2.05758,2.05793,37000000.0
2009-11-03 12:20:00,2.05781,2.05793,2.05764,2.05774,40000000.0
2009-11-03 12:21:00,2.05724,2.05763,2.05719,2.05763,61000000.0
2009-11-03 12:22:00,2.05759,2.05759,2.05731,2.05738,24000000.0
2009-11-03 12:23:00,2.05768,2.05774,2.05726,2.05765,23000000.0
2009-11-03 12:24:00,2.05816,2.05816,2.05783,2.05814,30000000.0
2009-11-03 12:25:00,2.0585,2.05856,2.05824,2.05824,22000000.0
2009-11-03 12:26:00,2.05786,2.05809,2.05782,2.05809,32000000.0
2009-11-03 12:27:00,2.05842,2.05892,2.05842,2.05878,25000000.0
2009-11-03 12:28:00,2.05889,2.05896,2.05877,2.05877,58000000.0
2009-11-03 12:29:00,2.05827,2.05832,2.05583,2.05661,71000000.0
2009-11-03 12:30:00,2.05658,2.05909,2.05658,2.05795,47000000.0
2009-11-03 12:31:00,2.05775,2.05775,2.05717,2.05717,55000000.0
2009-11-03 12:32:00,2.05685,2.05685,2.05677,2.05678,32000000.0
2009-11-03 12:33:00,2.05687,2.05724,2.05682,2.05701,40000000.0
2009-11-03 12:34:00,2.05739,2.05753,2.05736,2.05736,14000000.0
2009-11-03 12:35:00,2.05682,2.0579,2.05682,2.05745,20000000.0
2009-11-03 12:36:00,2.05706,2.05728,2.05668,2.05668,36000000.0
2009-11-03 12:37:00,2.05679,2.05732,2.05676,2.05711,22000000.0
2009-11-03 12:38:00,2.05732,2.05736,2.05714,2.05714,12000000.0
2009-11-03 12:39:00,2.05718,2.05777,2.05718,2.05751,20000000.0
2009-11-03 12:40:00,2.05772,2.05807,2.05772,2.058,16000000.0
2009-11-03 12:41:00,2.05809,2.05835,2.05806,2.05815,10000000.0
2009-11-03 12:42:00,2.0578,2.0578,2.05754,2.05762,26000000.0
2009-11-03 12:43:00,2.05783,2.05786,2.05763,2.05767,9000000.0
2009-11-03 12:44:00,2.05765,2.05766,2.05742,2.05766,21000000.0
2009-11-03 12:45:00,2.05765,2.05774,2.05746,2.05774,30000000.0
2009-11-03 12:46:00,2.05754,2.05788,2.05754,2.05788,41000000.0
2009-11-03 12:47:00,2.05791,2.05795,2.05779,2.05779,26000000.0
2009-11-03 12:48:00,2.05788,2.05798,2.05765,2.05778,27000000.0
2009-11-03 12:49:00,2.05764,2.05775,2.05724,2.05725,36000000.0
2009-11-03 12:50:00,2.05696,2.05721,2.05687,2.05687,34000000.0
2009-11-03 12:51:00,2.05678,2.05709,2.05678,2.05709,25000000.0
2009-11-03 12:52:00,2.05723,2.05746,2.05722,2.05737,26000000.0
2009-11-03 12:53:00,2.05716,2.05716,2.05672,2.05672,16000000.0
2009-11-03 12:54:00,2.05705,2.05729,2.05705,2.05706,28000000.0
2009-11-03 12:55:00,2.05721,2.05755,2.05717,2.05718,29000000.0
2009-11-03 12:56:00,2.05727,2.05727,2.05689,2.05695,30000000.0
2009-11-03 12:57:00,2.05642,2.05646,2.05602,2.05613,26000000.0
2009-11-03 12:58:00,2.05605,2.05655,2.05598,2.05655,14000000.0
2009-11-03 12:59:00,2.05691,2.05698,2.05649,2.05649,32000000.0
2009-11-03 13:00:00,2.05601,2.05633,2.05601,2.05614,20000000.0
2009-11-03 13:01:00,2.05598,2.05617,2.05579,2.05617,31000000.0
2009-11-03 13:02:00,2.05597,2.05646,2.05587,2.05643,12000000.0
2009-11-03 13:03:00,2.05666,2.05698,2.05666,2.05674,21000000.0
2009-11-03 13:04:00,2.05696,2.05731,2.05696,2.05731,7000000.0
2009-11-03 13:05:00,2.05718,2.05789,2.05718,2.05789,17000000.0
2009-11-03 13:06:00,2.05789,2.05789,2.05774,2.05774,22000000.0
2009-11-03 13:07:00,2.05795,2.05795,2.05754,2.05756,17000000.0
2009-11-03 13:08:00,2.05778,2.05807,2.05775,2.05785,37000000.0
2009-11-03 13:09:00,2.05778,2.05867,2.05778,2.05867,33000000.0
2009-11-03 13:10:00,2.05837,2.05844,2.05809,2.05818,32000000.0
2009-11-03 13:11:00,2.05837,2.05896,2.05837,2.05896,21000000.0
2009-11-03 13:12:00,2.05885,2.059,2.05885,2.05894,7000000.0
2009-11-03 13:13:00,2.06004,2.06081,2.06004,2.06055,11000000.0
2009-11-03 13:14:00,2.06031,2.06031,2.06014,2.06014,33000000.0
2009-11-03 13:15:00,2.06032,2.06092,2.06032,2.06056,25000000.0
2009-11-03 13:16:00,2.06064,2.06089,2.06044,2.06089,20000000.0
2009-11-03 13:17:00,2.06078,2.06105,2.06076,2.06076,19000000.0
2009-11-03 13:18:00,2.06087,2.06087,2.05949,2.05952,41000000.0
2009-11-03 13:19:00,2.05939,2.05939,2.05899,2.05899,36000000.0
2009-11-03 13:20:00,2.05963,2.05963,2.05916,2.05916,36000000.0
2009-11-03 13:21:00,2.05904,2.05926,2.05893,2.05926,54000000.0
2009-11-03 13:22:00,2.05916,2.05916,2.05848,2.05859,41000000.0
2009-11-03 13:23:00,2.05854,2.05854,2.05829,2.05854,11000000.0
2009-11-03 13:24:00,2.05848,2.05883,2.05848,2.05877,23000000.0
2009-11-03 13:25:00,2.0588,2.0588,2.05793,2.05793,25000000.0
2009-11-03 13:26:00,2.05815,2.05817,2.05796,2.05796,20000000.0
2009-11-03 13:27:00,2.05819,2.05839,2.05819,2.05839,32000000.0
2009-11-03 13:28:00,2.05891,2.05943,2.05891,2.05943,26000000.0
2009-11-03 13:29:00,2.05992,2.05993,2.05965,2.05965,25000000.0
2009-11-03 13:30:00,2.05927,2.05927,2.05858,2.05858,16000000.0
2009-11-03 13:31:00,2.05861,2.05895,2.05853,2.05877,21000000.0
2009-11-03 13:32:00,2.05872,2.05872,2.05829,2.05854,28000000.0
2009-11-03 13:33:00,2.0586,2.05865,2.05841,2.05845,18000000.0
2009-11-03 13:34:00,2.05824,2.0584,2.0582,2.0583,35000000.0
2009-11-03 13:35:00,2.05849,2.05849,2.05794,2.05794,10000000.0
2009-11-03 13:36:00,2.05775,2.05775,2.05714,2.05714,40000000.0
2009-11-03 13:37:00,2.05706,2.05715,2.05694,2.05703,22000000.0
2009-11-03 13:38:00,2.057,2.05704,2.05644,2.05644,39000000.0
2009-11-03 13:39:00,2.05592,2.05644,2.05592,2.05632,32000000.0
2009-11-03 13:40:00,2.05634,2.05649,2.05634,2.05643,35000000.0
2009-11-03 13:41:00,2.05655,2.05692,2.05653,2.05692,27000000.0
2009-11-03 13:42:00,2.05712,2.0572,2.05706,2.05719,32000000.0
2009-11-03 13:43:00,2.05736,2.05742,2.05706,2.05706,26000000.0
2009-11-03 13:44:00,2.05684,2.05684,2.05654,2.05672,25000000.0
2009-11-03 13:45:00,2.05679,2.05696,2.05679,2.05696,21000000.0
2009-11-03 13:46:00,2.05705,2.05739,2.05704,2.05716,13000000.0
2009-11-03 13:47:00,2.05689,2.05706,2.05689,2.05695,22000000.0
2009-11-03 13:48:00,2.05716,2.05758,2.05682,2.05758,21000000.0
2009-11-03 13:49:00,2.05739,2.05786,2.05739,2.05786,24000000.0
2009-11-03 13:50:00,2.05781,2.05781,2.05759,2.05762,27000000.0
2009-11-03 13:51:00,2.05755,2.05755,2.0574,2.05746,27000000.0
2009-11-03 13:52:00,2.0573,2.05735,2.0572,2.05735,31000000.0
2009-11-03 13:53:00,2.05739,2.05805,2.05739,2.05805,31000000.0
2009-11-03 13:54:00,2.05814,2.05881,2.05814,2.05857,28000000.0
2009-11-03 13:55:00,2.05861,2.05878,2.05802,2.05803,33000000.0
2009-11-03 13:56:00,2.05841,2.0589,2.05841,2.05872,23000000.0
2009-11-03 13:57:00,2.05858,2.05865,2.05843,2.05845,19000000.0
2009-11-03 13:58:00,2.05846,2.05886,2.05846,2.05886,30000000.0
2009-11-03 13:59:00,2.05867,2.05867,2.05848,2.05859,39000000.0
2009-11-03 14:00:00,2.05842,2.05872,2.05834,2.05839,30000000.0
2009-11-03 14:01:00,2.05856,2.05883,2.0585,2.05883,16000000.0
2009-11-03 14:02:00,2.05891,2.05916,2.0589,2.05916,34000000.0
2009-11-03 14:03:00,2.05929,2.05962,2.05928,2.05951,24000000.0
2009-11-03 14:04:00,2.05909,2.05909,2.05687,2.05687,20000000.0
2009-11-03 14:05:00,2.05707,2.05707,2.05675,2.05675,31000000.0
2009-11-03 14:06:00,2.05634,2.05659,2.05624,2.05659,28000000.0
2009-11-03 14:07:00,2.05628,2.05628,2.0554,2.0554,32000000.0
2009-11-03 14:08:00,2.05533,2.05568,2.05525,2.05558,22000000.0
2009-11-03 14:09:00,2.05529,2.05529,2.05463,2.05463,15000000.0
2009-11-03 14:10:00,2.05458,2.05471,2.05445,2.05455,24000000.0
2009-11-03 14:11:00,2.05437,2.05447,2.05417,2.05417,22000000.0
2009-11-03 14:12:00,2.05387,2.05387,2.05176,2.05176,17000000.0
2009-11-03 14:13:00,2.05211,2.05214,2.05179,2.05179,19000000.0
2009-11-03 14:14:00,2.05206,2.05225,2.05206,2.05216,22000000.0
2009-11-03 14:15:00,2.05221,2.05267,2.05221,2.05267,26000000.0
2009-11-03 14:16:00,2.0524,2.0524,2.05163,2.05163,10000000.0
2009-11-03 14:17:00,2.05141,2.05155,2.05135,2.05155,8000000.0
2009-11-03 14:18:00,2.05162,2.0523,2.05162,2.05224,13000000.0
2009-11-03 14:19:00,2.05208,2.05208,2.05183,2.05183,29000000.0
2009-11-03 14:20:00,2.05189,2.05262,2.05189,2.05262,15000000.0
2009-11-03 14:21:00,2.05273,2.05297,2.05266,2.05279,18000000.0
2009-11-03 14:22:00,2.05328,2.05423,2.05328,2.05423,10000000.0
2009-11-03 14:23:00,2.0549,2.05531,2.05482,2.05527,24000000.0
2009-11-03 14:24:00,2.05517,2.05517,2.05426,2.05441,17000000.0
2009-11-03 14:25:00,2.05411,2.05434,2.05401,2.05401,31000000.0
2009-11-03 14:26:00,2.05375,2.05379,2.05347,2.05347,14000000.0
2009-11-03 14:27:00,2.05313,2.05319,2.05308,2.05319,14000000.0
2009-11-03 14:28:00,2.05314,2.05322,2.05311,2.05322,9000000.0
2009-11-03 14:29:00,2.05324,2.05324,2.05292,2.05292,7000000.0
2009-11-03 14:30:00,2.05298,2.05314,2.05298,2.05312,17000000.0
2009-11-03 14:31:00,2.05324,2.05335,2.05274,2.05274,21000000.0
2009-11-03 14:32:00,2.05218,2.05219,2.05179,2.05179,8000000.0
2009-11-03 14:33:00,2.05151,2.05151,2.05101,2.05111,10000000.0
2009-11-03 14:34:00,2.0512,2.0512,2.05095,2.05095,5000000.0
2009-11-03 14:35:00,2.05063,2.05066,2.05003,2.05003,7000000.0
2009-11-03 14:36:00,2.04977,2.04985,2.04964,2.04977,8000000.0
2009-11-03 14:37:00,2.04991,2.04991,2.04963,2.04966,11000000.0
2009-11-03 14:38:00,2.04983,2.04983,2.04953,2.04971,7000000.0
2009-11-03 14:39:00,2.04981,2.04992,2.04977,2.04978,8000000.0
2009-11-03 14:40:00,2.0499,2.0499,2.04973,2.04987,8000000.0
2009-11-03 14:41:00,2.0497,2.04979,2.04949,2.0495,10000000.0
2009-11-03 14:42:00,2.04956,2.04977,2.04956,2.04972,9000000.0
2009-11-03 14:43:00,2.04966,2.04983,2.04945,2.04983,8000000.0
2009-11-03 14:44:00,2.04966,2.04996,2.04966,2.04996,8000000.0
2009-11-03 14:45:00,2.05003,2.05003,2.0493,2.0493,6000000.0
2009-11-03 14:46:00,2.04914,2.04934,2.04914,2.04916,9000000.0
2009-11-03 14:47:00,2.04951,2.04951,2.04922,2.04922,8000000.0
2009-11-03 14:48:00,2.04931,2.04992,2.04931,2.04992,8000000.0
2009-11-03 14:49:00,2.04996,2.05027,2.04983,2.05027,9000000.0
2009-11-03 14:50:00,2.05026,2.05118,2.05026,2.05118,7000000.0
2009-11-03 14:51:00,2.05139,2.05162,2.05139,2.05155,10000000.0
2009-11-03 14:52:00,2.05124,2.05131,2.05122,2.05131,5000000.0
2009-11-03 14:53:00,2.05137,2.05145,2.05128,2.05143,7000000.0
2009-11-03 14:54:00,2.05142,2.0517,2.05139,2.0517,8000000.0
2009-11-03 14:55:00,2.05188,2.05218,2.05188,2.05211,7000000.0
2009-11-03 14:56:00,2.05201,2.05201,2.05184,2.05191,8000000.0
2009-11-03 14:57:00,2.05208,2.0521,2.05187,2.0521,7000000.0
2009-11-03 14:58:00,2.05218,2.05218,2.05183,2.05189,8000000.0
2009-11-03 14:59:00,2.0519,2.05201,2.05185,2.05201,5000000.0
2009-11-03 15:00:00,2.05197,2.05197,2.05173,2.05182,7000000.0
2009-11-03 15:01:00,2.05156,2.05156,2.05098,2.05103,8000000.0
2009-11-03 15:02:00,2.05136,2.05151,2.05136,2.05151,7000000.0
2009-11-03 15:03:00,2.05139,2.05139,2.05066,2.05066,7000000.0
2009-11-03 15:04:00,2.05035,2.05071,2.05035,2.05062,8000000.0
2009-11-03 15:05:00,2.05037,2.05058,2.05018,2.05058,7000000.0
2009-11-03 15:06:00,2.05026,2.05026,2.05008,2.0502,8000000.0
2009-11-03 15:07:00,2.05018,2.05018,2.04973,2.04996,11000000.0
2009-11-03 15:08:00,2.05021,2.05072,2.05021,2.05043,8000000.0
2009-11-03 15:09:00,2.05051,2.05079,2.05045,2.05045,7000000.0
2009-11-03 15:10:00,2.05055,2.05066,2.05033,2.05033,7000000.0
2009-11-03 15:11:00,2.05007,2.05034,2.05007,2.05034,11000000.0
2009-11-03 15:12:00,2.05039,2.05057,2.05023,2.05057,5000000.0
2009-11-03 15:13:00,2.05077,2.0514,2.05077,2.05132,9000000.0
2009-11-03 15:14:00,2.05142,2.05152,2.05095,2.05095,5000000.0
2009-11-03 15:15:00,2.05147,2.05147,2.05113,2.05122,8000000.0
2009-11-03 15:16:00,2.05098,2.05143,2.05093,2.05093,9000000.0
2009-11-03 15:17:00,2.05123,2.05141,2.0511,2.05139,10000000.0
2009-11-03 15:18:00,2.05085,2.05143,2.05085,2.05142,8000000.0
2009-11-03 15:19:00,2.0514,2.05159,2.05137,2.05137,7000000.0
2009-11-03 15:20:00,2.0517,2.05182,2.05149,2.05149,9000000.0
2009-11-03 15:21:00,2.05142,2.05143,2.0512,2.05135,8000000.0
2009-11-03 15:22:00,2.05134,2.05142,2.05126,2.05126,9000000.0
2009-11-03 15:23:00,2.05152,2.05152,2.05123,2.05141,8000000.0
2009-11-03 15:24:00,2.05148,2.05148,2.05115,2.0514,8000000.0
2009-11-03 15:25:00,2.05138,2.05138,2.05042,2.05042,7000000.0
2009-11-03 15:26:00,2.04935,2.04935,2.04857,2.04867,7000000.0
2009-11-03 15:27:00,2.04855,2.04882,2.04855,2.04866,7000000.0
2009-11-03 15:28:00,2.04883,2.04914,2.04875,2.04914,11000000.0
2009-11-03 15:29:00,2.04943,2.04971,2.04941,2.04971,7000000.0
2009-11-03 15:30:00,2.04987,2.05006,2.04986,2.05004,6000000.0
2009-11-03 15:31:00,2.05015,2.05015,2.04996,2.05005,9000000.0
2009-11-03 15:32:00,2.05007,2.05036,2.05007,2.05034,10000000.0
2009-11-03 15:33:00,2.05045,2.05045,2.05014,2.05014,8000000.0
2009-11-03 15:34:00,2.05022,2.05058,2.05007,2.05058,6000000.0
2009-11-03 15:35:00,2.05084,2.0515,2.05084,2.0515,7000000.0
2009-11-03 15:36:00,2.05147,2.05164,2.05116,2.05116,7000000.0
2009-11-03 15:37:00,2.0511,2.05159,2.0511,2.05159,8000000.0
2009-11-03 15:38:00,2.04974,2.05183,2.04974,2.05172,7000000.0
2009-11-03 15:39:00,2.05192,2.05227,2.05183,2.05227,10000000.0
2009-11-03 15:40:00,2.0523,2.05279,2.05228,2.05279,9000000.0
2009-11-03 15:41:00,2.05305,2.05307,2.05244,2.05244,11000000.0
2009-11-03 15:42:00,2.05264,2.05313,2.05264,2.05298,8000000.0
2009-11-03 15:43:00,2.05293,2.05298,2.05256,2.05285,8000000.0
2009-11-03 15:44:00,2.05297,2.05297,2.0524,2.05255,8000000.0
2009-11-03 15:45:00,2.05288,2.053,2.05224,2.05224,8000000.0
2009-11-03 15:46:00,2.05188,2.05294,2.05188,2.05294,10000000.0
2009-11-03 15:47:00,2.05335,2.0534,2.053,2.05304,7000000.0
2009-11-03 15:48:00,2.05314,2.05335,2.05307,2.05333,7000000.0
2009-11-03 15:49:00,2.05368,2.05368,2.05307,2.05307,6000000.0
2009-11-03 15:50:00,2.05273,2.05294,2.05273,2.0529,8000000.0
2009-11-03 15:51:00,2.05282,2.05282,2.05234,2.05248,9000000.0
2009-11-03 15:52:00,2.05269,2.05282,2.0526,2.05279,7000000.0
2009-11-03 15:53:00,2.05288,2.05337,2.05288,2.05337,7000000.0
2009-11-03 15:54:00,2.05365,2.05405,2.05365,2.05377,11000000.0
2009-11-03 15:55:00,2.05394,2.05394,2.05372,2.05388,9000000.0
2009-11-03 15:56:00,2.05432,2.05445,2.05408,2.05442,7000000.0
2009-11-03 15:57:00,2.05436,2.05454,2.05431,2.05431,10000000.0
2009-11-03 15:58:00,2.05432,2.05457,2.05429,2.05439,10000000.0
2009-11-03 15:59:00,2.05451,2.05451,2.05394,2.05401,7000000.0
2009-11-03 16:00:00,2.05375,2.05376,2.05266,2.05266,7000000.0
2009-11-03 16:01:00,2.05224,2.05234,2.05187,2.05229,9000000.0
2009-11-03 16:02:00,2.05285,2.05329,2.05285,2.05315,8000000.0
2009-11-03 16:03:00,2.0532,2.0532,2.05284,2.05304,11000000.0
2009-11-03 16:04:00,2.05333,2.05333,2.05303,2.05303,6000000.0
2009-11-03 16:05:00,2.05317,2.05363,2.05306,2.05363,9000000.0
2009-11-03 16:06:00,2.0536,2.0536,2.05309,2.05335,10000000.0
2009-11-03 16:07:00,2.0534,2.05358,2.05317,2.05317,10000000.0
2009-11-03 16:08:00,2.05349,2.05364,2.053,2.05364,8000000.0
2009-11-03 16:09:00,2.05413,2.05447,2.05413,2.05446,7000000.0
2009-11-03 16:10:00,2.05434,2.05454,2.05434,2.05449,7000000.0
2009-11-03 16:11:00,2.05442,2.05468,2.05442,2.0545,10000000.0
2009-11-03 16:12:00,2.05488,2.05507,2.05488,2.05499,9000000.0
2009-11-03 16:13:00,2.055,2.055,2.0542,2.0542,7000000.0
2009-11-03 16:14:00,2.05401,2.05401,2.05362,2.05362,11000000.0
2009-11-03 16:15:00,2.05387,2.05446,2.05387,2.05446,7000000.0
2009-11-03 16:16:00,2.05441,2.05483,2.05441,2.05472,7000000.0
2009-11-03 16:17:00,2.05454,2.05454,2.05347,2.05347,11000000.0
2009-11-03 16:18:00,2.05282,2.05282,2.05258,2.0527,5000000.0
2009-11-03 16:19:00,2.0532,2.05338,2.05315,2.05333,11000000.0
2009-11-03 16:20:00,2.05279,2.05315,2.05279,2.053,9000000.0
2009-11-03 16:21:00,2.05291,2.05316,2.05244,2.05244,9000000.0
2009-11-03 16:22:00,2.05242,2.05245,2.052,2.05239,8000000.0
2009-11-03 16:23:00,2.05268,2.0529,2.05264,2.05264,8000000.0
2009-11-03 16:24:00,2.05324,2.0533,2.05315,2.05326,10000000.0
2009-11-03 16:25:00,2.0533,2.05344,2.05323,2.05327,7000000.0
2009-11-03 16:26:00,2.05349,2.05349,2.05316,2.05342,7000000.0
2009-11-03 16:27:00,2.05364,2.05364,2.05334,2.0535,11000000.0
2009-11-03 16:28:00,2.05354,2.05354,2.05282,2.05282,11000000.0
2009-11-03 16:29:00,2.05256,2.05261,2.05246,2.05258,7000000.0
2009-11-03 16:30:00,2.05222,2.05222,2.05163,2.05212,8000000.0
2009-11-03 16:31:00,2.05214,2.05214,2.05143,2.05163,7000000.0
2009-11-03 16:32:00,2.05122,2.05122,2.05074,2.05091,8000000.0
2009-11-03 16:33:00,2.05123,2.0524,2.05123,2.0524,11000000.0
2009-11-03 16:34:00,2.05247,2.05247,2.05206,2.05206,8000000.0
2009-11-03 16:35:00,2.05162,2.05162,2.05101,2.05101,7000000.0
2009-11-03 16:36:00,2.05182,2.05238,2.05182,2.05197,5000000.0
2009-11-03 16:37:00,2.05131,2.0514,2.05103,2.05103,8000000.0
2009-11-03 16:38:00,2.05148,2.05209,2.05148,2.05209,7000000.0
2009-11-03 16:39:00,2.05178,2.05178,2.05105,2.05105,8000000.0
2009-11-03 16:40:00,2.05111,2.05111,2.05063,2.05063,11000000.0
2009-11-03 16:41:00,2.05086,2.05086,2.05058,2.05058,10000000.0
2009-11-03 16:42:00,2.04999,2.04999,2.04937,2.04937,7000000.0
2009-11-03 16:43:00,2.04973,2.05055,2.04973,2.05055,7000000.0
2009-11-03 16:44:00,2.04984,2.04998,2.04978,2.04997,7000000.0
2009-11-03 16:45:00,2.04959,2.04968,2.04926,2.04926,11000000.0
2009-11-03 16:46:00,2.04905,2.04913,2.04871,2.04904,11000000.0
2009-11-03 16:47:00,2.04967,2.05033,2.04967,2.05033,7000000.0
2009-11-03 16:48:00,2.05035,2.05035,2.04993,2.05031,10000000.0
2009-11-03 16:49:00,2.05032,2.05114,2.05032,2.05114,8000000.0
2009-11-03 16:50:00,2.05116,2.05116,2.05076,2.05103,8000000.0
2009-11-03 16:51:00,2.05099,2.05145,2.05099,2.05116,9000000.0
2009-11-03 16:52:00,2.05128,2.05143,2.05128,2.05139,7000000.0
2009-11-03 16:53:00,2.0511,2.05184,2.0511,2.05181,6000000.0
2009-11-03 16:54:00,2.05146,2.05194,2.05146,2.05158,7000000.0
2009-11-03 16:55:00,2.05032,2.05032,2.04824,2.04824,11000000.0
2009-11-03 16:56:00,2.04764,2.04764,2.04624,2.04677,11000000.0
2009-11-03 16:57:00,2.04682,2.04682,2.04669,2.0468,7000000.0
2009-11-03 16:58:00,2.04679,2.04688,2.04668,2.04683,11000000.0
2009-11-03 16:59:00,2.04456,2.04561,2.04456,2.04551,7000000.0
2009-11-03 17:00:00,2.04625,2.04822,2.04625,2.04822,5000000.0
2009-11-03 17:01:00,2.04938,2.04938,2.04903,2.04903,7000000.0
2009-11-03 17:02:00,2.04856,2.04856,2.04756,2.04794,8000000.0
2009-11-03 17:03:00,2.0471,2.0471,2.04216,2.04262,7000000.0
2009-11-03 17:04:00,2.0424,2.04323,2.0424,2.04323,7000000.0
2009-11-03 17:05:00,2.04369,2.04424,2.04366,2.04424,10000000.0
2009-11-03 17:06:00,2.04458,2.04499,2.04458,2.04492,9000000.0
2009-11-03 17:07:00,2.04454,2.04488,2.04437,2.04446,8000000.0
2009-11-03 17:08:00,2.04456,2.04499,2.04449,2.04449,9000000.0
2009-11-03 17:09:00,2.04438,2.04456,2.04438,2.04456,8000000.0
2009-11-03 17:10:00,2.04464,2.0449,2.04464,2.04476,9000000.0
2009-11-03 17:11:00,2.04517,2.04715,2.04517,2.04715,8000000.0
2009-11-03 17:12:00,2.04726,2.0473,2.04693,2.04729,7000000.0
2009-11-03 17:13:00,2.04749,2.04749,2.04691,2.04691,8000000.0
2009-11-03 17:14:00,2.04648,2.04648,2.04626,2.04643,8000000.0
2009-11-03 17:15:00,2.04637,2.04637,2.04597,2.04607,7000000.0
2009-11-03 17:16:00,2.04623,2.04631,2.04607,2.04629,10000000.0
2009-11-03 17:17:00,2.0464,2.04659,2.04617,2.04619,7000000.0
2009-11-03 17:18:00,2.04653,2.04661,2.04589,2.04589,5000000.0
2009-11-03 17:19:00,2.04569,2.04594,2.04569,2.04594,7000000.0
2009-11-03 17:20:00,2.04572,2.04579,2.04556,2.04562,8000000.0
2009-11-03 17:21:00,2.04556,2.04565,2.04533,2.04533,10000000.0
2009-11-03 17:22:00,2.0457,2.04608,2.0457,2.04585,8000000.0
2009-11-03 17:23:00,2.04585,2.04595,2.0454,2.04595,8000000.0
2009-11-03 17:24:00,2.04598,2.04602,2.04561,2.04561,7000000.0
2009-11-03 17:25:00,2.04527,2.04558,2.04514,2.04558,7000000.0
2009-11-03 17:26:00,2.04592,2.04627,2.04586,2.04586,7000000.0
2009-11-03 17:27:00,2.04549,2.04561,2.04503,2.04503,9000000.0
2009-11-03 17:28:00,2.0451,2.04617,2.0451,2.04617,7000000.0
2009-11-03 17:29:00,2.04642,2.04653,2.04627,2.0465,8000000.0
2009-11-03 17:30:00,2.04683,2.04708,2.04674,2.04674,8000000.0
2009-11-03 17:31:00,2.04679,2.04679,2.04618,2.04619,9000000.0
2009-11-03 17:32:00,2.04628,2.04658,2.04611,2.04658,8000000.0
2009-11-03 17:33:00,2.04611,2.04611,2.04525,2.04525,11000000.0
2009-11-03 17:34:00,2.04579,2.04591,2.04564,2.04576,9000000.0
2009-11-03 17:35:00,2.04547,2.04551,2.04508,2.04508,7000000.0
2009-11-03 17:36:00,2.04501,2.04536,2.04501,2.04529,7000000.0
2009-11-03 17:37:00,2.04542,2.04619,2.04542,2.04619,7000000.0
2009-11-03 17:38:00,2.04636,2.04673,2.04636,2.04665,8000000.0
2009-11-03 17:39:00,2.04664,2.04725,2.04664,2.04725,7000000.0
2009-11-03 17:40:00,2.04738,2.04738,2.0465,2.04659,9000000.0
2009-11-03 17:41:00,2.04677,2.04677,2.04613,2.04628,8000000.0
2009-11-03 17:42:00,2.04611,2.04611,2.04579,2.0458,11000000.0
2009-11-03 17:43:00,2.04544,2.04546,2.04479,2.04479,7000000.0
2009-11-03 17:44:00,2.04457,2.04457,2.04275,2.04277,10000000.0
2009-11-03 17:45:00,2.04284,2.0431,2.04281,2.04295,7000000.0
2009-11-03 17:46:00,2.04302,2.04325,2.04288,2.04325,8000000.0
2009-11-03 17:47:00,2.04334,2.04334,2.04254,2.04254,8000000.0
2009-11-03 17:48:00,2.04215,2.04215,2.04152,2.04152,7000000.0
2009-11-03 17:49:00,2.04174,2.04283,2.04174,2.04283,7000000.0
2009-11-03 17:50:00,2.04289,2.04306,2.04289,2.04296,7000000.0
2009-11-03 17:51:00,2.04311,2.04311,2.04261,2.04269,5000000.0
2009-11-03 17:52:00,2.04275,2.0435,2.04275,2.0435,7000000.0
2009-11-03 17:53:00,2.0434,2.04341,2.04265,2.04265,7000000.0
2009-11-03 17:54:00,2.04215,2.04221,2.04203,2.04209,11000000.0
2009-11-03 17:55:00,2.04205,2.04297,2.04205,2.04297,7000000.0
2009-11-03 17:56:00,2.04333,2.04336,2.04289,2.04292,7000000.0
2009-11-03 17:57:00,2.04232,2.04235,2.04202,2.04202,5000000.0
2009-11-03 17:58:00,2.04181,2.04181,2.04142,2.04142,10000000.0
2009-11-03 17:59:00,2.04111,2.04111,2.04039,2.04102,10000000.0
2009-11-03 18:00:00,2.0416,2.04213,2.0416,2.04188,6000000.0
2009-11-03 18:01:00,2.0421,2.04222,2.0421,2.0422,8000000.0
2009-11-03 18:02:00,2.04063,2.04063,2.0388,2.0388,8000000.0
2009-11-03 18:03:00,2.03887,2.03893,2.03841,2.03844,10000000.0
2009-11-03 18:04:00,2.03796,2.03796,2.03692,2.03699,8000000.0
2009-11-03 18:05:00,2.0375,2.03848,2.0375,2.03848,10000000.0
2009-11-03 18:06:00,2.0388,2.03998,2.0388,2.03998,10000000.0
2009-11-03 18:07:00,2.04045,2.04061,2.04003,2.04061,8000000.0
2009-11-03 18:08:00,2.04081,2.04172,2.04081,2.04172,8000000.0
2009-11-03 18:09:00,2.04195,2.04195,2.04176,2.04184,8000000.0
2009-11-03 18:10:00,2.04182,2.04238,2.04179,2.04238,11000000.0
2009-11-03 18:11:00,2.04206,2.04206,2.04179,2.0419,7000000.0
2009-11-03 18:12:00,2.04217,2.04226,2.04194,2.04194,9000000.0
2009-11-03 18:13:00,2.04204,2.04252,2.04186,2.04252,11000000.0
2009-11-03 18:14:00,2.0424,2.04248,2.04234,2.04242,6000000.0
2009-11-03 18:15:00,2.04213,2.04324,2.04213,2.04324,8000000.0
2009-11-03 18:16:00,2.04374,2.0446,2.04374,2.04414,11000000.0
2009-11-03 18:17:00,2.04462,2.04533,2.04462,2.04524,6000000.0
2009-11-03 18:18:00,2.04492,2.04496,2.04431,2.04431,8000000.0
2009-11-03 18:19:00,2.04407,2.04426,2.04405,2.04405,9000000.0
2009-11-03 18:20:00,2.04327,2.04327,2.04283,2.04291,7000000.0
2009-11-03 18:21:00,2.04312,2.04312,2.04091,2.04264,11000000.0
2009-11-03 18:22:00,2.04245,2.04245,2.04147,2.04147,11000000.0
2009-11-03 18:23:00,2.04155,2.04169,2.0411,2.0411,8000000.0
2009-11-03 18:24:00,2.04105,2.04124,2.04105,2.04113,10000000.0
2009-11-03 18:25:00,2.04131,2.04181,2.04131,2.04181,7000000.0
2009-11-03 18:26:00,2.0421,2.04263,2.0421,2.04263,8000000.0
2009-11-03 18:27:00,2.04308,2.04308,2.04273,2.04273,7000000.0
2009-11-03 18:28:00,2.04235,2.04278,2.04235,2.04276,7000000.0
2009-11-03 18:29:00,2.04258,2.04306,2.04253,2.04306,7000000.0
2009-11-03 18:30:00,2.04328,2.0437,2.04318,2.0437,8000000.0
2009-11-03 18:31:00,2.04366,2.04366,2.04345,2.04357,9000000.0
2009-11-03 18:32:00,2.04366,2.04375,2.04341,2.04356,11000000.0
2009-11-03 18:33:00,2.04367,2.04367,2.04328,2.04364,11000000.0
2009-11-03 18:34:00,2.04358,2.04366,2.04347,2.04347,7000000.0
2009-11-03 18:35:00,2.04374,2.04394,2.04358,2.04382,8000000.0
2009-11-03 18:36:00,2.04389,2.04412,2.04373,2.04412,7000000.0
2009-11-03 18:37:00,2.04485,2.04485,2.04383,2.04383,8000000.0
2009-11-03 18:38:00,2.04374,2.04374,2.04314,2.04336,8000000.0
2009-11-03 18:39:00,2.04321,2.04359,2.04321,2.04345,7000000.0
2009-11-03 18:40:00,2.04347,2.0435,2.04306,2.04306,7000000.0
2009-11-03 18:41:00,2.04278,2.04278,2.04248,2.04261,8000000.0
2009-11-03 18:42:00,2.0425,2.04272,2.04234,2.04256,11000000.0
2009-11-03 18:43:00,2.04251,2.04251,2.0422,2.04224,8000000.0
2009-11-03 18:44:00,2.04231,2.04253,2.04231,2.04249,7000000.0
2009-11-03 18:45:00,2.0427,2.04309,2.0427,2.04309,11000000.0
2009-11-03 18:46:00,2.04295,2.0432,2.04281,2.0432,9000000.0
2009-11-03 18:47:00,2.04339,2.04339,2.04284,2.04284,8000000.0
2009-11-03 18:48:00,2.04339,2.04351,2.04328,2.04328,9000000.0
2009-11-03 18:49:00,2.04318,2.04318,2.0425,2.0425,7000000.0
2009-11-03 18:50:00,2.04167,2.04167,2.04135,2.04136,5000000.0
2009-11-03 18:51:00,2.04141,2.04154,2.04115,2.04154,5000000.0
2009-11-03 18:52:00,2.04161,2.04175,2.04138,2.04175,8000000.0
2009-11-03 18:53:00,2.0417,2.04181,2.04134,2.04134,11000000.0
2009-11-03 18:54:00,2.04137,2.04154,2.04124,2.04124,7000000.0
2009-11-03 18:55:00,2.04081,2.04083,2.04071,2.04083,7000000.0
2009-11-03 18:56:00,2.04098,2.04162,2.04098,2.04162,7000000.0
2009-11-03 18:57:00,2.04166,2.04191,2.04166,2.04173,10000000.0
2009-11-03 18:58:00,2.04203,2.04233,2.04203,2.0423,9000000.0
2009-11-03 18:59:00,2.04227,2.04227,2.04175,2.04183,8000000.0
2009-11-03 19:00:00,2.04179,2.04179,2.04125,2.04125,6000000.0
2009-11-03 19:01:00,2.04132,2.04132,2.04104,2.04112,7000000.0
2009-11-03 19:02:00,2.04148,2.0416,2.04145,2.0416,8000000.0
2009-11-03 19:03:00,2.04194,2.04194,2.04111,2.04111,7000000.0
2009-11-03 19:04:00,2.04111,2.04111,2.04078,2.041,8000000.0
2009-11-03 19:05:00,2.04054,2.04054,2.03937,2.03937,8000000.0
2009-11-03 19:06:00,2.03884,2.0392,2.03864,2.03883,8000000.0
2009-11-03 19:07:00,2.03831,2.03831,2.03776,2.03776,9000000.0
2009-11-03 19:08:00,2.03759,2.03777,2.03755,2.03761,8000000.0
2009-11-03 19:09:00,2.03772,2.03772,2.03746,2.03746,7000000.0
2009-11-03 19:10:00,2.03738,2.03791,2.03718,2.03791,11000000.0
2009-11-03 19:11:00,2.03822,2.03824,2.03796,2.03824,10000000.0
2009-11-03 19:12:00,2.03837,2.03848,2.03835,2.03842,7000000.0
2009-11-03 19:13:00,2.03787,2.03849,2.03677,2.03849,6000000.0
2009-11-03 19:14:00,2.03871,2.03871,2.03828,2.03828,8000000.0
2009-11-03 19:15:00,2.03835,2.03838,2.03803,2.03803,5000000.0
2009-11-03 19:16:00,2.03834,2.03837,2.03825,2.03825,8000000.0
2009-11-03 19:17:00,2.03834,2.03834,2.03798,2.03824,10000000.0
2009-11-03 19:18:00,2.03844,2.03872,2.03844,2.03871,11000000.0
2009-11-03 19:19:00,2.03888,2.03888,2.03863,2.03886,8000000.0
2009-11-03 19:20:00,2.03933,2.04005,2.03933,2.04005,11000000.0
2009-11-03 19:21:00,2.04039,2.0405,2.04024,2.04024,10000000.0
2009-11-03 19:22:00,2.03994,2.03994,2.03932,2.03937,6000000.0
2009-11-03 19:23:00,2.03946,2.04063,2.03946,2.04063,8000000.0
2009-11-03 19:24:00,2.04041,2.04041,2.04023,2.04036,6000000.0
2009-11-03 19:25:00,2.04033,2.04033,2.03873,2.03873,6000000.0
2009-11-03 19:26:00,2.03863,2.03863,2.03835,2.03835,7000000.0
2009-11-03 19:27:00,2.03836,2.04009,2.03836,2.04009,8000000.0
2009-11-03 19:28:00,2.04291,2.04427,2.042,2.042,10000000.0
2009-11-03 19:29:00,2.04143,2.04161,2.04135,2.04142,7000000.0
2009-11-03 19:30:00,2.04117,2.04117,2.04048,2.04048,10000000.0
2009-11-03 19:31:00,2.03999,2.03999,2.03948,2.03948,7000000.0
2009-11-03 19:32:00,2.03941,2.03971,2.03932,2.03956,10000000.0
2009-11-03 19:33:00,2.03953,2.04016,2.03953,2.04011,7000000.0
2009-11-03 19:34:00,2.04055,2.04077,2.04055,2.04067,5000000.0
2009-11-03 19:35:00,2.04089,2.04094,2.04069,2.04069,7000000.0
2009-11-03 19:36:00,2.04029,2.04029,2.03987,2.03987,7000000.0
2009-11-03 19:37:00,2.03917,2.03929,2.0388,2.0388,8000000.0
2009-11-03 19:38:00,2.03889,2.03889,2.03728,2.03728,8000000.0
2009-11-03 19:39:00,2.03723,2.03853,2.03723,2.0383,8000000.0
2009-11-03 19:40:00,2.03871,2.03896,2.03858,2.03896,7000000.0
2009-11-03 19:41:00,2.03878,2.03888,2.03863,2.03879,9000000.0
2009-11-03 19:42:00,2.03884,2.03921,2.03884,2.03921,7000000.0
2009-11-03 19:43:00,2.03946,2.03946,2.03935,2.03935,5000000.0
2009-11-03 19:44:00,2.0393,2.03965,2.03924,2.03924,8000000.0
2009-11-03 19:45:00,2.03942,2.03942,2.03905,2.03905,9000000.0
2009-11-03 19:46:00,2.03941,2.03953,2.03937,2.03937,7000000.0
2009-11-03 19:47:00,2.03948,2.03975,2.0394,2.03975,6000000.0
2009-11-03 19:48:00,2.04026,2.04042,2.04021,2.0404,8000000.0
2009-11-03 19:49:00,2.0403,2.04064,2.0402,2.04064,7000000.0
2009-11-03 19:50:00,2.04022,2.04022,2.03994,2.04009,7000000.0
2009-11-03 19:51:00,2.04054,2.04116,2.04054,2.04116,7000000.0
2009-11-03 19:52:00,2.04102,2.04103,2.04072,2.04097,7000000.0
2009-11-03 19:53:00,2.04095,2.04099,2.04071,2.04098,7000000.0
2009-11-03 19:54:00,2.04091,2.04095,2.04051,2.04056,8000000.0
2009-11-03 19:55:00,2.04038,2.04071,2.04037,2.04037,8000000.0
2009-11-03 19:56:00,2.04076,2.04107,2.04067,2.041,8000000.0
2009-11-03 19:57:00,2.04097,2.04097,2.04071,2.04071,7000000.0
2009-11-03 19:58:00,2.04045,2.04139,2.03993,2.04139,10000000.0
2009-11-03 19:59:00,2.04174,2.04272,2.04153,2.04272,8000000.0
2009-11-03 20:00:00,2.04282,2.04282,2.04167,2.04167,7000000.0
2009-11-03 20:01:00,2.0418,2.04197,2.0414,2.0414,7000000.0
2009-11-03 20:02:00,2.04142,2.04156,2.04141,2.04146,7000000.0
2009-11-03 20:03:00,2.04157,2.04227,2.04157,2.04227,6000000.0
2009-11-03 20:04:00,2.04246,2.04265,2.04246,2.04247,9000000.0
2009-11-03 20:05:00,2.04254,2.04254,2.04203,2.0424,6000000.0
2009-11-03 20:06:00,2.04212,2.04212,2.04161,2.04175,5000000.0
2009-11-03 20:07:00,2.04166,2.04171,2.04105,2.04105,10000000.0
2009-11-03 20:08:00,2.0411,2.04124,2.041,2.04124,8000000.0
2009-11-03 20:09:00,2.04122,2.04138,2.04122,2.04132,7000000.0
2009-11-03 20:10:00,2.04151,2.04176,2.04132,2.04141,8000000.0
2009-11-03 20:11:00,2.041,2.04123,2.0409,2.0409,8000000.0
2009-11-03 20:12:00,2.04099,2.04101,2.04092,2.04093,7000000.0
2009-11-03 20:13:00,2.0405,2.0405,2.04022,2.04032,10000000.0
2009-11-03 20:14:00,2.04017,2.04035,2.0401,2.04035,6000000.0
2009-11-03 20:15:00,2.04054,2.04081,2.04052,2.04081,7000000.0
2009-11-03 20:16:00,2.04049,2.04066,2.04049,2.04057,7000000.0
2009-11-03 20:17:00,2.04061,2.04132,2.04054,2.04132,11000000.0
2009-11-03 20:18:00,2.04117,2.04141,2.04117,2.04126,9000000.0
2009-11-03 20:19:00,2.04133,2.04153,2.0413,2.04153,8000000.0
2009-11-03 20:20:00,2.0419,2.04197,2.0418,2.04197,7000000.0
2009-11-03 20:21:00,2.04232,2.04233,2.04192,2.04198,7000000.0
2009-11-03 20:22:00,2.04177,2.04177,2.04144,2.04147,7000000.0
2009-11-03 20:23:00,2.04144,2.04144,2.04126,2.04129,7000000.0
2009-11-03 20:24:00,2.04136,2.04145,2.04128,2.04128,8000000.0
2009-11-03 20:25:00,2.04099,2.0411,2.04096,2.04098,11000000.0
2009-11-03 20:26:00,2.04088,2.04214,2.04084,2.04214,8000000.0
2009-11-03 20:27:00,2.04214,2.04214,2.04201,2.04211,5000000.0
2009-11-03 20:28:00,2.04176,2.0419,2.04159,2.04159,7000000.0
2009-11-03 20:29:00,2.04147,2.04171,2.04147,2.04171,8000000.0
2009-11-03 20:30:00,2.04196,2.04219,2.04184,2.04206,8000000.0
2009-11-03 20:31:00,2.04204,2.04209,2.04185,2.04209,7000000.0
2009-11-03 20:32:00,2.04214,2.04237,2.04211,2.04237,7000000.0
2009-11-03 20:33:00,2.04173,2.04173,2.04141,2.04166,7000000.0
2009-11-03 20:34:00,2.04149,2.04183,2.04137,2.04142,8000000.0
2009-11-03 20:35:00,2.04116,2.0416,2.04116,2.0416,9000000.0
2009-11-03 20:36:00,2.04136,2.04165,2.04136,2.04139,7000000.0
2009-11-03 20:37:00,2.04163,2.04183,2.04163,2.04183,11000000.0
2009-11-03 20:38:00,2.04227,2.04227,2.04205,2.04213,9000000.0
2009-11-03 20:39:00,2.04227,2.04265,2.04227,2.04237,9000000.0
2009-11-03 20:40:00,2.04254,2.04268,2.04244,2.04268,8000000.0
2009-11-03 20:41:00,2.04283,2.04283,2.04226,2.04226,8000000.0
2009-11-03 20:42:00,2.04237,2.04263,2.04237,2.04248,5000000.0
2009-11-03 20:43:00,2.04256,2.04256,2.04169,2.04169,8000000.0
2009-11-03 20:44:00,2.04142,2.04153,2.04134,2.04147,10000000.0
2009-11-03 20:45:00,2.04138,2.04154,2.04137,2.04137,7000000.0
2009-11-03 20:46:00,2.04155,2.04173,2.04155,2.04164,8000000.0
2009-11-03 20:47:00,2.04222,2.04222,2.04192,2.04192,5000000.0
2009-11-03 20:48:00,2.04186,2.04199,2.0417,2.04199,10000000.0
2009-11-03 20:49:00,2.04188,2.04211,2.04188,2.04196,7000000.0
2009-11-03 20:50:00,2.04216,2.04226,2.04195,2.04226,8000000.0
2009-11-03 20:51:00,2.04238,2.04245,2.04227,2.04239,5000000.0
2009-11-03 20:52:00,2.04244,2.04244,2.0422,2.04222,5000000.0
2009-11-03 20:53:00,2.04238,2.04271,2.04223,2.04237,11000000.0
2009-11-03 20:54:00,2.04289,2.04295,2.04261,2.04261,11000000.0
2009-11-03 20:55:00,2.04251,2.0429,2.04249,2.0429,8000000.0
2009-11-03 20:56:00,2.04303,2.04309,2.04289,2.04305,5000000.0
2009-11-03 20:57:00,2.043,2.043,2.04246,2.04268,6000000.0
2009-11-03 20:58:00,2.04213,2.04213,2.04176,2.04176,5000000.0
2009-11-03 20:59:00,2.0415,2.04186,2.0415,2.04186,7000000.0
2009-11-03 21:00:00,2.04236,2.04257,2.04233,2.04252,6000000.0
2009-11-03 21:01:00,2.04225,2.04242,2.04225,2.04237,7000000.0
2009-11-03 21:02:00,2.04237,2.04237,2.04222,2.0423,7000000.0
2009-11-03 21:03:00,2.04191,2.04191,2.04062,2.04062,8000000.0
2009-11-03 21:04:00,2.0405,2.04056,2.03931,2.03931,6000000.0
2009-11-03 21:05:00,2.0391,2.0391,2.03877,2.03907,8000000.0
2009-11-03 21:06:00,2.03857,2.03861,2.03823,2.03823,8000000.0
2009-11-03 21:07:00,2.03841,2.03863,2.03827,2.03863,8000000.0
2009-11-03 21:08:00,2.0388,2.0388,2.03858,2.03862,10000000.0
2009-11-03 21:09:00,2.03864,2.03917,2.03864,2.03912,10000000.0
2009-11-03 21:10:00,2.03913,2.03913,2.03727,2.03727,8000000.0
2009-11-03 21:11:00,2.0366,2.0366,2.03617,2.03617,5000000.0
2009-11-03 21:12:00,2.03645,2.03652,2.03621,2.03652,8000000.0
2009-11-03 21:13:00,2.03642,2.03651,2.03633,2.03642,8000000.0
2009-11-03 21:14:00,2.03637,2.03645,2.0363,2.03642,8000000.0
2009-11-03 21:15:00,2.03675,2.03744,2.03675,2.03744,8000000.0
2009-11-03 21:16:00,2.03741,2.03762,2.03733,2.03749,7000000.0
2009-11-03 21:17:00,2.03752,2.03829,2.03752,2.03829,5000000.0
2009-11-03 21:18:00,2.03824,2.03874,2.03818,2.03874,7000000.0
2009-11-03 21:19:00,2.0386,2.03861,2.03837,2.03861,9000000.0
2009-11-03 21:20:00,2.0387,2.03886,2.03859,2.03859,5000000.0
2009-11-03 21:21:00,2.03888,2.03925,2.03888,2.03925,5000000.0
2009-11-03 21:22:00,2.03921,2.03921,2.03892,2.03909,10000000.0
2009-11-03 21:23:00,2.03908,2.03962,2.03908,2.03962,7000000.0
2009-11-03 21:24:00,2.03979,2.04024,2.0396,2.04019,8000000.0
2009-11-03 21:25:00,2.04042,2.04042,2.03988,2.03988,7000000.0
2009-11-03 21:26:00,2.04002,2.04006,2.03994,2.03999,7000000.0
2009-11-03 21:27:00,2.0402,2.04038,2.0402,2.04037,7000000.0
2009-11-03 21:28:00,2.04025,2.04025,2.03992,2.04015,7000000.0
2009-11-03 21:29:00,2.0401,2.04031,2.0401,2.04031,8000000.0
2009-11-03 21:30:00,2.03996,2.04008,2.03981,2.04008,8000000.0
2009-11-03 21:31:00,2.04026,2.04051,2.04026,2.04051,8000000.0
2009-11-03 21:32:00,2.04065,2.04071,2.0399,2.0399,7000000.0
2009-11-03 21:33:00,2.04003,2.04056,2.04003,2.04041,11000000.0
2009-11-03 21:34:00,2.04018,2.0404,2.03993,2.0404,11000000.0
2009-11-03 21:35:00,2.04074,2.0411,2.04062,2.0411,11000000.0
2009-11-03 21:36:00,2.04099,2.04109,2.0408,2.04103,8000000.0
2009-11-03 21:37:00,2.04116,2.04134,2.04107,2.04107,8000000.0
2009-11-03 21:38:00,2.04117,2.04145,2.04112,2.04145,8000000.0
2009-11-03 21:39:00,2.04141,2.04141,2.04123,2.04131,9000000.0
2009-11-03 21:40:00,2.04153,2.04172,2.0414,2.0414,7000000.0
2009-11-03 21:41:00,2.04138,2.04147,2.04126,2.04147,5000000.0
2009-11-03 21:42:00,2.04148,2.04198,2.04137,2.04198,7000000.0
2009-11-03 21:43:00,2.04215,2.0422,2.04179,2.04179,6000000.0
2009-11-03 21:44:00,2.04169,2.04225,2.04169,2.04225,8000000.0
2009-11-03 21:45:00,2.04215,2.04225,2.04201,2.04222,10000000.0
2009-11-03 21:46:00,2.0421,2.0421,2.04179,2.04179,8000000.0
2009-11-03 21:47:00,2.04187,2.04201,2.04179,2.04179,8000000.0
2009-11-03 21:48:00,2.0417,2.0417,2.04141,2.04141,5000000.0
2009-11-03 21:49:00,2.04136,2.04186,2.04136,2.04186,8000000.0
2009-11-03 21:50:00,2.04195,2.04195,2.04145,2.04145,8000000.0
2009-11-03 21:51:00,2.04179,2.04199,2.04179,2.04194,7000000.0
2009-11-03 21:52:00,2.04164,2.04173,2.04156,2.04173,7000000.0
2009-11-03 21:53:00,2.04157,2.04166,2.04155,2.04155,5000000.0
2009-11-03 21:54:00,2.04207,2.04221,2.0419,2.04221,7000000.0
2009-11-03 21:55:00,2.04285,2.04305,2.04272,2.04305,7000000.0
2009-11-03 21:56:00,2.04296,2.04317,2.04255,2.04255,8000000.0
2009-11-03 21:57:00,2.04243,2.04254,2.04215,2.04251,7000000.0
2009-11-03 21:58:00,2.04232,2.04239,2.04229,2.04229,7000000.0
2009-11-03 21:59:00,2.042,2.042,2.04141,2.04147,8000000.0
2009-11-03 22:00:00,2.04164,2.04164,2.04132,2.04153,5000000.0
2009-11-03 22:01:00,2.04177,2.04182,2.0415,2.04176,9000000.0
2009-11-03 22:02:00,2.04223,2.04223,2.04199,2.04211,8000000.0
2009-11-03 22:03:00,2.04199,2.04203,2.04177,2.04196,11000000.0
2009-11-03 22:04:00,2.04206,2.04239,2.04206,2.04234,5000000.0
2009-11-03 22:05:00,2.04322,2.04322,2.04293,2.04293,5000000.0
2009-11-03 22:06:00,2.04294,2.04324,2.04294,2.04301,7000000.0
2009-11-03 22:07:00,2.04306,2.04306,2.04262,2.04269,8000000.0
2009-11-03 22:08:00,2.04261,2.04261,2.04225,2.04239,8000000.0
2009-11-03 22:09:00,2.04221,2.04225,2.04203,2.0422,9000000.0
2009-11-03 22:10:00,2.04218,2.04235,2.04213,2.04213,8000000.0
2009-11-03 22:11:00,2.04232,2.04237,2.04211,2.04217,6000000.0
2009-11-03 22:12:00,2.04175,2.04175,2.04149,2.04161,8000000.0
2009-11-03 22:13:00,2.04146,2.04147,2.0412,2.04134,7000000.0
2009-11-03 22:14:00,2.04183,2.04219,2.04172,2.04208,11000000.0
2009-11-03 22:15:00,2.0423,2.04233,2.0403,2.04233,8000000.0
2009-11-03 22:16:00,2.0424,2.04252,2.04224,2.04238,6000000.0
2009-11-03 22:17:00,2.0424,2.04265,2.04239,2.04265,7000000.0
2009-11-03 22:18:00,2.04274,2.04274,2.04255,2.04262,8000000.0
2009-11-03 22:19:00,2.04277,2.04287,2.04273,2.04276,7000000.0
2009-11-03 22:20:00,2.04257,2.0426,2.04243,2.04246,7000000.0
2009-11-03 22:21:00,2.04248,2.04282,2.04246,2.04276,9000000.0
2009-11-03 22:22:00,2.04269,2.04269,2.04253,2.04259,6000000.0
2009-11-03 22:23:00,2.04268,2.04269,2.04263,2.04263,5000000.0
2009-11-03 22:24:00,2.04228,2.04263,2.04226,2.04226,7000000.0
2009-11-03 22:25:00,2.04242,2.04262,2.04232,2.04262,8000000.0
2009-11-03 22:26:00,2.04246,2.04263,2.04235,2.04246,9000000.0
2009-11-03 22:27:00,2.04279,2.04279,2.04269,2.04274,8000000.0
2009-11-03 22:28:00,2.04277,2.04277,2.04245,2.04257,8000000.0
2009-11-03 22:29:00,2.04238,2.04252,2.04202,2.04202,10000000.0
2009-11-03 22:30:00,2.04182,2.04192,2.04177,2.04186,6000000.0
2009-11-03 22:31:00,2.04131,2.04131,2.04101,2.04101,9000000.0
2009-11-03 22:32:00,2.04082,2.04103,2.04076,2.04076,8000000.0
2009-11-03 22:33:00,2.04109,2.04114,2.04098,2.04105,7000000.0
2009-11-03 22:34:00,2.04109,2.04156,2.04109,2.04156,7000000.0
2009-11-03 22:35:00,2.04174,2.04174,2.0412,2.04139,8000000.0
2009-11-03 22:36:00,2.04128,2.04133,2.04106,2.04132,10000000.0
2009-11-03 22:37:00,2.04147,2.04147,2.04126,2.04126,7000000.0
2009-11-03 22:38:00,2.04166,2.04171,2.04121,2.04121,8000000.0
2009-11-03 22:39:00,2.041,2.041,2.04075,2.04094,9000000.0
2009-11-03 22:40:00,2.04074,2.04074,2.04032,2.04047,5000000.0
2009-11-03 22:41:00,2.03974,2.04004,2.03974,2.03998,8000000.0
2009-11-03 22:42:00,2.03981,2.03981,2.03949,2.03955,7000000.0
2009-11-03 22:43:00,2.03975,2.03981,2.0394,2.03981,7000000.0
2009-11-03 22:44:00,2.03999,2.04054,2.03999,2.04054,7000000.0
2009-11-03 22:45:00,2.04087,2.04127,2.04087,2.04127,7000000.0
2009-11-03 22:46:00,2.04097,2.04114,2.04085,2.04087,8000000.0
2009-11-03 22:47:00,2.04076,2.04092,2.04068,2.04068,11000000.0
2009-11-03 22:48:00,2.04071,2.04077,2.04048,2.04077,8000000.0
2009-11-03 22:49:00,2.04083,2.04118,2.04083,2.04118,7000000.0
2009-11-03 22:50:00,2.04112,2.04112,2.04094,2.04112,7000000.0
2009-11-03 22:51:00,2.04095,2.04161,2.04095,2.04161,10000000.0
2009-11-03 22:52:00,2.04164,2.04164,2.04124,2.04124,8000000.0
2009-11-03 22:53:00,2.04118,2.04118,2.04103,2.0411,8000000.0
2009-11-03 22:54:00,2.04131,2.04172,2.04131,2.04163,5000000.0
2009-11-03 22:55:00,2.04161,2.04161,2.0412,2.0412,7000000.0
2009-11-03 22:56:00,2.04128,2.04128,2.04082,2.04082,7000000.0
2009-11-03 22:57:00,2.04095,2.04103,2.0408,2.04103,7000000.0
2009-11-03 22:58:00,2.04103,2.04103,2.04091,2.04091,6000000.0
2009-11-03 22:59:00,2.04082,2.04122,2.04082,2.04122,7000000.0
2009-11-03 23:00:00,2.0407,2.04077,2.04,2.04077,8000000.0
2009-11-03 23:01:00,2.04112,2.04144,2.04111,2.04144,8000000.0
2009-11-03 23:02:00,2.04098,2.04098,2.04048,2.04048,8000000.0
2009-11-03 23:03:00,2.04074,2.04105,2.04074,2.04105,6000000.0
2009-11-03 23:04:00,2.04173,2.04173,2.04113,2.04164,8000000.0
2009-11-03 23:05:00,2.04195,2.04212,2.04195,2.04203,8000000.0
2009-11-03 23:06:00,2.04234,2.04244,2.04208,2.04236,9000000.0
2009-11-03 23:07:00,2.0426,2.0426,2.04219,2.04219,5000000.0
2009-11-03 23:08:00,2.04192,2.04212,2.04192,2.04205,7000000.0
2009-11-03 23:09:00,2.04179,2.0419,2.04154,2.04154,9000000.0
2009-11-03 23:10:00,2.04154,2.04174,2.0414,2.04161,11000000.0
2009-11-03 23:11:00,2.0413,2.04159,2.0413,2.04152,7000000.0
2009-11-03 23:12:00,2.04163,2.04172,2.04153,2.04153,6000000.0
2009-11-03 23:13:00,2.04123,2.04154,2.04123,2.04147,7000000.0
2009-11-03 23:14:00,2.04139,2.04139,2.0412,2.0413,11000000.0
2009-11-03 23:15:00,2.04149,2.04149,2.04132,2.04141,5000000.0
2009-11-03 23:16:00,2.04129,2.04133,2.04081,2.04091,11000000.0
2009-11-03 23:17:00,2.04073,2.04073,2.04052,2.04055,7000000.0
2009-11-03 23:18:00,2.04052,2.04052,2.0404,2.04045,8000000.0
2009-11-03 23:19:00,2.04051,2.04071,2.0405,2.04059,7000000.0
2009-11-03 23:20:00,2.04055,2.04073,2.04054,2.04071,9000000.0
2009-11-03 23:21:00,2.04093,2.04128,2.04093,2.04128,9000000.0
2009-11-03 23:22:00,2.0412,2.04128,2.04113,2.04113,5000000.0
2009-11-03 23:23:00,2.04104,2.04107,2.04077,2.04077,8000000.0
2009-11-03 23:24:00,2.04078,2.04116,2.04078,2.04116,7000000.0
2009-11-03 23:25:00,2.04098,2.04098,2.04062,2.04065,7000000.0
2009-11-03 23:26:00,2.03942,2.03954,2.03915,2.03954,8000000.0
2009-11-03 23:27:00,2.04029,2.04074,2.04029,2.04047,8000000.0
2009-11-03 23:28:00,2.0406,2.0408,2.0406,2.04077,10000000.0
2009-11-03 23:29:00,2.04091,2.04098,2.04075,2.04098,9000000.0
2009-11-03 23:30:00,2.0408,2.0408,2.04038,2.04038,8000000.0
2009-11-03 23:31:00,2.04059,2.04069,2.04043,2.04043,8000000.0
2009-11-03 23:32:00,2.04028,2.04028,2.0401,2.04025,8000000.0
2009-11-03 23:33:00,2.04031,2.04049,2.04031,2.04043,7000000.0
2009-11-03 23:34:00,2.04055,2.04081,2.04055,2.04081,11000000.0
2009-11-03 23:35:00,2.04074,2.04076,2.04006,2.04006,6000000.0
2009-11-03 23:36:00,2.03997,2.04011,2.0398,2.04011,7000000.0
2009-11-03 23:37:00,2.04019,2.04034,2.04019,2.04031,8000000.0
2009-11-03 23:38:00,2.0404,2.04083,2.0404,2.0408,7000000.0
2009-11-03 23:39:00,2.04108,2.04116,2.04086,2.04101,10000000.0
2009-11-03 23:40:00,2.04124,2.04124,2.04107,2.04113,7000000.0
2009-11-03 23:41:00,2.04123,2.04142,2.04123,2.04142,6000000.0
2009-11-03 23:42:00,2.04149,2.04168,2.04141,2.04157,8000000.0
2009-11-03 23:43:00,2.04141,2.04141,2.04058,2.04058,6000000.0
2009-11-03 23:44:00,2.0404,2.04062,2.0404,2.04062,7000000.0
2009-11-03 23:45:00,2.04065,2.04065,2.04048,2.0405,7000000.0
2009-11-03 23:46:00,2.0397,2.04025,2.03968,2.04025,8000000.0
2009-11-03 23:47:00,2.04053,2.04082,2.04032,2.04075,8000000.0
2009-11-03 23:48:00,2.04142,2.04154,2.04138,2.04138,7000000.0
2009-11-03 23:49:00,2.04167,2.04234,2.0416,2.04234,10000000.0
2009-11-03 23:50:00,2.04288,2.04307,2.04288,2.04307,8000000.0
2009-11-03 23:51:00,2.04301,2.04301,2.04241,2.04241,5000000.0
2009-11-03 23:52:00,2.04249,2.0429,2.04249,2.04283,11000000.0
2009-11-03 23:53:00,2.04269,2.04272,2.04256,2.04256,8000000.0
2009-11-03 23:54:00,2.04084,2.04312,2.04084,2.04271,9000000.0
2009-11-03 23:55:00,2.04248,2.04248,2.04228,2.04228,10000000.0
2009-11-03 23:56:00,2.04207,2.04207,2.04184,2.04193,6000000.0
2009-11-03 23:57:00,2.04203,2.04213,2.04192,2.04213,8000000.0
2009-11-03 23:58:00,2.04228,2.04237,2.04222,2.04222,7000000.0
2009-11-03 23:59:00,2.04189,2.04248,2.04189,2.04248,9000000.0
2009-11-04 00:00:00,2.04234,2.04257,2.04219,2.04233,7000000.0
2009-11-04 00:01:00,2.04242,2.04249,2.04238,2.04244,8000000.0
2009-11-04 00:02:00,2.04333,2.04333,2.04304,2.04319,8000000.0
2009-11-04 00:03:00,2.04324,2.04337,2.04314,2.04314,6000000.0
2009-11-04 00:04:00,2.04356,2.04356,2.04313,2.04319,7000000.0
2009-11-04 00:05:00,2.04313,2.04314,2.04308,2.04314,11000000.0
2009-11-04 00:06:00,2.04238,2.04238,2.04106,2.04106,10000000.0
2009-11-04 00:07:00,2.04078,2.04087,2.04058,2.04064,8000000.0
2009-11-04 00:08:00,2.04039,2.04039,2.03991,2.03991,6000000.0
2009-11-04 00:09:00,2.03902,2.03902,2.03853,2.03853,7000000.0
2009-11-04 00:10:00,2.03879,2.03907,2.03879,2.03907,8000000.0
2009-11-04 00:11:00,2.03919,2.03919,2.03842,2.03853,11000000.0
2009-11-04 00:12:00,2.03843,2.03885,2.03843,2.03874,7000000.0
2009-11-04 00:13:00,2.03859,2.0387,2.03851,2.0387,8000000.0
2009-11-04 00:14:00,2.03869,2.03889,2.03866,2.03888,8000000.0
2009-11-04 00:15:00,2.03899,2.03937,2.03899,2.03936,8000000.0
2009-11-04 00:16:00,2.03952,2.03953,2.03946,2.03947,7000000.0
2009-11-04 00:17:00,2.03932,2.03949,2.0393,2.03949,5000000.0
2009-11-04 00:18:00,2.03958,2.03976,2.03937,2.03976,5000000.0
2009-11-04 00:19:00,2.03943,2.03966,2.03943,2.03954,11000000.0
2009-11-04 00:20:00,2.03935,2.03954,2.03935,2.03954,8000000.0
2009-11-04 00:21:00,2.03959,2.0397,2.03959,2.03966,7000000.0
2009-11-04 00:22:00,2.04,2.04,2.03981,2.03981,9000000.0
2009-11-04 00:23:00,2.03995,2.04034,2.03995,2.04022,8000000.0
2009-11-04 00:24:00,2.04025,2.04061,2.04012,2.04061,10000000.0
2009-11-04 00:25:00,2.04077,2.04097,2.04066,2.04084,8000000.0
2009-11-04 00:26:00,2.04066,2.04098,2.04056,2.04068,7000000.0
2009-11-04 00:27:00,2.04083,2.04086,2.04067,2.04067,9000000.0
2009-11-04 00:28:00,2.04069,2.04093,2.04069,2.04093,9000000.0
2009-11-04 00:29:00,2.04068,2.04077,2.04039,2.04039,8000000.0
2009-11-04 00:30:00,2.04005,2.04005,2.0385,2.0385,11000000.0
2009-11-04 00:31:00,2.03821,2.03829,2.03806,2.03826,8000000.0
2009-11-04 00:32:00,2.03826,2.03826,2.03755,2.03755,5000000.0
2009-11-04 00:33:00,2.03747,2.03782,2.03747,2.03779,7000000.0
2009-11-04 00:34:00,2.0374,2.0374,2.03696,2.03696,8000000.0
2009-11-04 00:35:00,2.03674,2.03699,2.03674,2.03699,10000000.0
2009-11-04 00:36:00,2.03686,2.03689,2.03659,2.03672,7000000.0
2009-11-04 00:37:00,2.03663,2.03699,2.03655,2.03699,5000000.0
2009-11-04 00:38:00,2.03745,2.03745,2.03709,2.03745,7000000.0
2009-11-04 00:39:00,2.03768,2.03815,2.03768,2.03813,10000000.0
2009-11-04 00:40:00,2.03778,2.03791,2.0377,2.03791,7000000.0
2009-11-04 00:41:00,2.03806,2.03821,2.03799,2.03803,10000000.0
2009-11-04 00:42:00,2.03787,2.03848,2.03787,2.03825,11000000.0
2009-11-04 00:43:00,2.03824,2.03863,2.03824,2.03829,8000000.0
2009-11-04 00:44:00,2.03817,2.03832,2.03812,2.03828,7000000.0
2009-11-04 00:45:00,2.03816,2.03816,2.0381,2.03815,5000000.0
2009-11-04 00:46:00,2.03812,2.03828,2.03812,2.03816,5000000.0
2009-11-04 00:47:00,2.03806,2.03806,2.03794,2.03794,7000000.0
2009-11-04 00:48:00,2.03783,2.03805,2.03767,2.03805,10000000.0
2009-11-04 00:49:00,2.03817,2.03824,2.03801,2.03801,6000000.0
2009-11-04 00:50:00,2.03812,2.03828,2.03812,2.03827,8000000.0
2009-11-04 00:51:00,2.03825,2.0383,2.03814,2.03814,7000000.0
2009-11-04 00:52:00,2.03818,2.03825,2.03816,2.0382,8000000.0
2009-11-04 00:53:00,2.03796,2.03814,2.03796,2.03814,5000000.0
2009-11-04 00:54:00,2.03804,2.03827,2.03804,2.03827,8000000.0
2009-11-04 00:55:00,2.03834,2.03849,2.03834,2.03841,7000000.0
2009-11-04 00:56:00,2.0386,2.03866,2.03856,2.03856,7000000.0
2009-11-04 00:57:00,2.03861,2.0387,2.03839,2.03839,10000000.0
2009-11-04 00:58:00,2.03862,2.03862,2.03847,2.03861,6000000.0
2009-11-04 00:59:00,2.03864,2.03865,2.03855,2.03856,7000000.0
2009-11-04 01:00:00,2.03863,2.03891,2.03853,2.03891,9000000.0
2009-11-04 01:01:00,2.03885,2.03885,2.03858,2.03858,7000000.0
2009-11-04 01:02:00,2.03859,2.03874,2.03848,2.0387,8000000.0
2009-11-04 01:03:00,2.03896,2.03896,2.03876,2.03887,10000000.0
2009-11-04 01:04:00,2.03868,2.03887,2.03862,2.03877,8000000.0
2009-11-04 01:05:00,2.03872,2.03872,2.03815,2.03815,7000000.0
2009-11-04 01:06:00,2.03791,2.03791,2.03782,2.03783,8000000.0
2009-11-04 01:07:00,2.03791,2.03791,2.03754,2.03754,6000000.0
2009-11-04 01:08:00,2.03769,2.03774,2.03753,2.03772,8000000.0
2009-11-04 01:09:00,2.03771,2.03784,2.03728,2.03744,7000000.0
2009-11-04 01:10:00,2.03753,2.03758,2.03745,2.03751,11000000.0
2009-11-04 01:11:00,2.03773,2.03773,2.03755,2.03755,5000000.0
2009-11-04 01:12:00,2.03758,2.03759,2.03728,2.03728,6000000.0
2009-11-04 01:13:00,2.03741,2.03744,2.03733,2.03733,7000000.0
2009-11-04 01:14:00,2.03698,2.03716,2.03687,2.03716,8000000.0
2009-11-04 01:15:00,2.03745,2.03745,2.0373,2.0374,7000000.0
2009-11-04 01:16:00,2.0374,2.0374,2.03729,2.0374,9000000.0
2009-11-04 01:17:00,2.03743,2.03743,2.03716,2.03729,8000000.0
2009-11-04 01:18:00,2.0374,2.03752,2.0374,2.03752,5000000.0
2009-11-04 01:19:00,2.03759,2.03759,2.03741,2.03741,7000000.0
2009-11-04 01:20:00,2.03728,2.03733,2.03716,2.03716,8000000.0
2009-11-04 01:21:00,2.03697,2.03719,2.03697,2.03714,7000000.0
2009-11-04 01:22:00,2.03706,2.03712,2.03698,2.03712,7000000.0
2009-11-04 01:23:00,2.03716,2.03726,2.03708,2.03722,7000000.0
2009-11-04 01:24:00,2.03741,2.03753,2.03671,2.03673,11000000.0
2009-11-04 01:25:00,2.03722,2.03722,2.03691,2.03691,7000000.0
2009-11-04 01:26:00,2.03699,2.03707,2.03678,2.03678,8000000.0
2009-11-04 01:27:00,2.03725,2.03754,2.03725,2.03754,7000000.0
2009-11-04 01:28:00,2.03731,2.03737,2.03729,2.03733,8000000.0
2009-11-04 01:29:00,2.03726,2.03726,2.03706,2.03711,6000000.0
2009-11-04 01:30:00,2.03694,2.03707,2.03687,2.03702,7000000.0
2009-11-04 01:31:00,2.03731,2.03731,2.03703,2.03712,6000000.0
2009-11-04 01:32:00,2.03702,2.0375,2.03702,2.0375,6000000.0
2009-11-04 01:33:00,2.03729,2.03766,2.03724,2.03762,7000000.0
2009-11-04 01:34:00,2.0371,2.03737,2.0371,2.03737,11000000.0
2009-11-04 01:35:00,2.03749,2.03756,2.03744,2.03756,8000000.0
2009-11-04 01:36:00,2.0376,2.03766,2.03755,2.03766,6000000.0
2009-11-04 01:37:00,2.03778,2.03778,2.0377,2.03771,8000000.0
2009-11-04 01:38:00,2.03776,2.03794,2.03768,2.03794,7000000.0
2009-11-04 01:39:00,2.03784,2.03784,2.03708,2.03708,9000000.0
2009-11-04 01:40:00,2.03717,2.03741,2.03697,2.03738,11000000.0
2009-11-04 01:41:00,2.03719,2.03719,2.03697,2.0371,8000000.0
2009-11-04 01:42:00,2.03742,2.03763,2.03735,2.03763,6000000.0
2009-11-04 01:43:00,2.03766,2.03769,2.03689,2.03734,9000000.0
2009-11-04 01:44:00,2.03765,2.03765,2.03737,2.0374,8000000.0
2009-11-04 01:45:00,2.03746,2.03748,2.03713,2.03713,7000000.0
2009-11-04 01:46:00,2.03706,2.03741,2.03698,2.03741,7000000.0
2009-11-04 01:47:00,2.03743,2.03743,2.03728,2.03728,7000000.0
2009-11-04 01:48:00,2.03777,2.03796,2.03773,2.03796,8000000.0
2009-11-04 01:49:00,2.03818,2.03936,2.03818,2.03936,6000000.0
2009-11-04 01:50:00,2.03952,2.03993,2.03952,2.03971,7000000.0
2009-11-04 01:51:00,2.03992,2.03996,2.03976,2.03976,5000000.0
2009-11-04 01:52:00,2.03984,2.03993,2.03978,2.03993,8000000.0
2009-11-04 01:53:00,2.03972,2.03978,2.03937,2.03937,8000000.0
2009-11-04 01:54:00,2.03919,2.03919,2.03881,2.03881,10000000.0
2009-11-04 01:55:00,2.03879,2.03879,2.03803,2.0381,9000000.0
2009-11-04 01:56:00,2.03815,2.03824,2.03624,2.03807,6000000.0
2009-11-04 01:57:00,2.03792,2.03818,2.03785,2.03818,5000000.0
2009-11-04 01:58:00,2.03785,2.03785,2.03732,2.03732,8000000.0
2009-11-04 01:59:00,2.03695,2.03769,2.03695,2.03769,7000000.0
2009-11-04 02:00:00,2.03675,2.03675,2.0362,2.0362,11000000.0
2009-11-04 02:01:00,2.03631,2.03641,2.03631,2.03635,10000000.0
2009-11-04 02:02:00,2.03639,2.03639,2.0362,2.03637,13000000.0
2009-11-04 02:03:00,2.0366,2.03667,2.0365,2.0365,17000000.0
2009-11-04 02:04:00,2.03638,2.03659,2.03634,2.03659,12000000.0
2009-11-04 02:05:00,2.03674,2.03688,2.03672,2.03681,9000000.0
2009-11-04 02:06:00,2.03665,2.03665,2.03651,2.03653,7000000.0
2009-11-04 02:07:00,2.03638,2.03638,2.03607,2.03607,13000000.0
2009-11-04 02:08:00,2.03647,2.03667,2.03647,2.03652,16000000.0
2009-11-04 02:09:00,2.03652,2.03664,2.03647,2.03664,10000000.0
2009-11-04 02:10:00,2.03645,2.03655,2.03611,2.03611,8000000.0
2009-11-04 02:11:00,2.03586,2.03618,2.0358,2.03618,7000000.0
2009-11-04 02:12:00,2.03622,2.03645,2.03619,2.03643,14000000.0
2009-11-04 02:13:00,2.03612,2.03633,2.03612,2.03624,7000000.0
2009-11-04 02:14:00,2.03612,2.03658,2.03601,2.03658,7000000.0
2009-11-04 02:15:00,2.03695,2.03729,2.03695,2.03729,7000000.0
2009-11-04 02:16:00,2.03757,2.03767,2.03745,2.03764,8000000.0
2009-11-04 02:17:00,2.03742,2.03749,2.03738,2.03738,7000000.0
2009-11-04 02:18:00,2.03745,2.03765,2.03745,2.03765,11000000.0
2009-11-04 02:19:00,2.03781,2.03804,2.03781,2.03803,7000000.0
2009-11-04 02:20:00,2.038,2.03802,2.03788,2.03788,12000000.0
2009-11-04 02:21:00,2.03776,2.03786,2.03776,2.03786,12000000.0
2009-11-04 02:22:00,2.03791,2.03804,2.03771,2.03804,7000000.0
2009-11-04 02:23:00,2.03808,2.03816,2.03808,2.03816,9000000.0
2009-11-04 02:24:00,2.03817,2.03817,2.03795,2.03795,8000000.0
2009-11-04 02:25:00,2.03799,2.03841,2.03799,2.03841,16000000.0
2009-11-04 02:26:00,2.03812,2.03827,2.03812,2.0382,20000000.0
2009-11-04 02:27:00,2.03845,2.039,2.03837,2.039,18000000.0
2009-11-04 02:28:00,2.03906,2.03919,2.03882,2.03882,10000000.0
2009-11-04 02:29:00,2.03819,2.03819,2.0374,2.0374,5000000.0
2009-11-04 02:30:00,2.0415,2.04442,2.0415,2.04442,10000000.0
2009-11-04 02:31:00,2.04378,2.04468,2.04323,2.04468,9000000.0
2009-11-04 02:32:00,2.04499,2.04499,2.04433,2.04447,15000000.0
2009-11-04 02:33:00,2.0436,2.0436,2.04282,2.04282,14000000.0
2009-11-04 02:34:00,2.04243,2.04254,2.04183,2.04183,9000000.0
2009-11-04 02:35:00,2.04157,2.04192,2.04145,2.04174,7000000.0
2009-11-04 02:36:00,2.04179,2.04181,2.04161,2.04173,11000000.0
2009-11-04 02:37:00,2.04221,2.0425,2.04203,2.04203,7000000.0
2009-11-04 02:38:00,2.04167,2.04172,2.04146,2.04157,7000000.0
2009-11-04 02:39:00,2.04195,2.0435,2.04195,2.0435,13000000.0
2009-11-04 02:40:00,2.04438,2.04484,2.04438,2.04463,11000000.0
2009-11-04 02:41:00,2.04428,2.04428,2.04417,2.04417,8000000.0
2009-11-04 02:42:00,2.04401,2.04417,2.04388,2.04392,10000000.0
2009-11-04 02:43:00,2.04375,2.04375,2.04316,2.04316,6000000.0
2009-11-04 02:44:00,2.04278,2.04278,2.04104,2.04104,10000000.0
2009-11-04 02:45:00,2.04032,2.04134,2.04032,2.04134,10000000.0
2009-11-04 02:46:00,2.04119,2.0413,2.04103,2.04104,10000000.0
2009-11-04 02:47:00,2.04025,2.04025,2.03999,2.03999,8000000.0
2009-11-04 02:48:00,2.03988,2.04039,2.03988,2.04039,11000000.0
2009-11-04 02:49:00,2.04123,2.04155,2.04123,2.04146,5000000.0
2009-11-04 02:50:00,2.04143,2.04143,2.04082,2.04108,5000000.0
2009-11-04 02:51:00,2.0414,2.04206,2.04132,2.04206,5000000.0
2009-11-04 02:52:00,2.04288,2.04396,2.04288,2.04396,8000000.0
2009-11-04 02:53:00,2.04421,2.04612,2.04421,2.04612,8000000.0
2009-11-04 02:54:00,2.04661,2.04745,2.04642,2.04745,7000000.0
2009-11-04 02:55:00,2.04807,2.0484,2.04786,2.04786,8000000.0
2009-11-04 02:56:00,2.04751,2.04764,2.04723,2.04738,7000000.0
2009-11-04 02:57:00,2.04767,2.04776,2.04738,2.04752,8000000.0
2009-11-04 02:58:00,2.0475,2.04784,2.04749,2.04752,12000000.0
2009-11-04 02:59:00,2.04702,2.04705,2.04682,2.04688,19000000.0
2009-11-04 03:00:00,2.04714,2.04714,2.04667,2.04667,7000000.0
2009-11-04 03:01:00,2.04671,2.04688,2.04665,2.04688,10000000.0
2009-11-04 03:02:00,2.04687,2.04689,2.04654,2.04689,7000000.0
2009-11-04 03:03:00,2.04711,2.04745,2.04708,2.04745,5000000.0
2009-11-04 03:04:00,2.04756,2.04762,2.04743,2.04762,7000000.0
2009-11-04 03:05:00,2.04721,2.04721,2.04678,2.04685,10000000.0
2009-11-04 03:06:00,2.04673,2.04675,2.04617,2.04617,11000000.0
2009-11-04 03:07:00,2.04603,2.04631,2.04603,2.04611,5000000.0
2009-11-04 03:08:00,2.0462,2.04732,2.0462,2.04732,8000000.0
2009-11-04 03:09:00,2.04741,2.04741,2.04707,2.04715,10000000.0
2009-11-04 03:10:00,2.04695,2.04695,2.04613,2.04653,10000000.0
2009-11-04 03:11:00,2.04612,2.04612,2.0457,2.0457,8000000.0
2009-11-04 03:12:00,2.04512,2.04517,2.04502,2.04502,7000000.0
2009-11-04 03:13:00,2.04518,2.04549,2.04512,2.04549,10000000.0
2009-11-04 03:14:00,2.04547,2.04558,2.04533,2.04545,16000000.0
2009-11-04 03:15:00,2.04639,2.04711,2.04639,2.04703,6000000.0
2009-11-04 03:16:00,2.04717,2.04717,2.04644,2.04644,5000000.0
2009-11-04 03:17:00,2.04621,2.04645,2.04621,2.04641,8000000.0
2009-11-04 03:18:00,2.0463,2.0465,2.04627,2.0465,6000000.0
2009-11-04 03:19:00,2.04658,2.0466,2.04627,2.04627,7000000.0
2009-11-04 03:20:00,2.04631,2.04631,2.04619,2.0462,7000000.0
2009-11-04 03:21:00,2.0465,2.04652,2.04625,2.04625,7000000.0
2009-11-04 03:22:00,2.0465,2.04671,2.04439,2.04616,8000000.0
2009-11-04 03:23:00,2.04621,2.04623,2.04611,2.04615,5000000.0
2009-11-04 03:24:00,2.04574,2.04577,2.04573,2.04575,7000000.0
2009-11-04 03:25:00,2.04567,2.04568,2.04557,2.04564,23000000.0
2009-11-04 03:26:00,2.04562,2.04574,2.04545,2.04574,9000000.0
2009-11-04 03:27:00,2.04525,2.04533,2.04506,2.04533,7000000.0
2009-11-04 03:28:00,2.04468,2.04468,2.04452,2.04458,7000000.0
2009-11-04 03:29:00,2.04438,2.04473,2.04438,2.04453,6000000.0
2009-11-04 03:30:00,2.04439,2.04461,2.04426,2.04454,10000000.0
2009-11-04 03:31:00,2.04458,2.04473,2.04454,2.04473,5000000.0
2009-11-04 03:32:00,2.04507,2.04644,2.04507,2.04644,10000000.0
2009-11-04 03:33:00,2.04663,2.04678,2.04656,2.04677,7000000.0
2009-11-04 03:34:00,2.0464,2.04659,2.0464,2.04654,11000000.0
2009-11-04 03:35:00,2.04661,2.04675,2.04658,2.04658,6000000.0
2009-11-04 03:36:00,2.04673,2.04693,2.04658,2.04693,8000000.0
2009-11-04 03:37:00,2.04679,2.04694,2.04672,2.04672,8000000.0
2009-11-04 03:38:00,2.04701,2.04701,2.04682,2.04694,8000000.0
2009-11-04 03:39:00,2.04684,2.04684,2.04652,2.04658,10000000.0
2009-11-04 03:40:00,2.0461,2.04662,2.046,2.04657,7000000.0
2009-11-04 03:41:00,2.04652,2.04668,2.04637,2.04637,8000000.0
2009-11-04 03:42:00,2.04629,2.04699,2.04619,2.04699,7000000.0
2009-11-04 03:43:00,2.04661,2.04664,2.04659,2.0466,9000000.0
2009-11-04 03:44:00,2.04656,2.04658,2.04648,2.04653,9000000.0
2009-11-04 03:45:00,2.04695,2.04699,2.04653,2.04653,7000000.0
2009-11-04 03:46:00,2.04652,2.04689,2.04648,2.04666,8000000.0
2009-11-04 03:47:00,2.04673,2.04674,2.04638,2.04674,9000000.0
2009-11-04 03:48:00,2.04713,2.04713,2.0468,2.0468,10000000.0
2009-11-04 03:49:00,2.04686,2.04706,2.04686,2.04706,23000000.0
2009-11-04 03:50:00,2.04751,2.04751,2.04712,2.04725,7000000.0
2009-11-04 03:51:00,2.04734,2.04861,2.04734,2.04861,8000000.0
2009-11-04 03:52:00,2.04995,2.05084,2.04995,2.05068,9000000.0
2009-11-04 03:53:00,2.05072,2.05083,2.05066,2.05073,8000000.0
2009-11-04 03:54:00,2.0509,2.05111,2.05073,2.05092,9000000.0
2009-11-04 03:55:00,2.05067,2.05103,2.05067,2.05101,10000000.0
2009-11-04 03:56:00,2.05073,2.05073,2.05049,2.05049,12000000.0
2009-11-04 03:57:00,2.05013,2.05068,2.04987,2.05068,9000000.0
2009-11-04 03:58:00,2.05091,2.05097,2.05079,2.05087,8000000.0
2009-11-04 03:59:00,2.05101,2.05103,2.05031,2.05031,7000000.0
2009-11-04 04:00:00,2.05103,2.05118,2.05086,2.0509,18000000.0
2009-11-04 04:01:00,2.05072,2.05086,2.05069,2.05069,8000000.0
2009-11-04 04:02:00,2.05077,2.05121,2.05077,2.051,25000000.0
2009-11-04 04:03:00,2.05115,2.0513,2.05104,2.05119,12000000.0
2009-11-04 04:04:00,2.05112,2.05112,2.05094,2.05098,9000000.0
2009-11-04 04:05:00,2.05069,2.05114,2.05035,2.05077,7000000.0
2009-11-04 04:06:00,2.05027,2.05084,2.05015,2.05042,11000000.0
2009-11-04 04:07:00,2.05096,2.05104,2.05096,2.05104,7000000.0
2009-11-04 04:08:00,2.05104,2.05108,2.05092,2.05093,10000000.0
2009-11-04 04:09:00,2.05095,2.05127,2.05095,2.05123,5000000.0
2009-11-04 04:10:00,2.05105,2.05105,2.05078,2.05084,9000000.0
2009-11-04 04:11:00,2.05109,2.05135,2.05052,2.05052,7000000.0
2009-11-04 04:12:00,2.05061,2.05076,2.05056,2.05056,11000000.0
2009-11-04 04:13:00,2.05042,2.05063,2.0503,2.05063,8000000.0
2009-11-04 04:14:00,2.05055,2.05055,2.05032,2.05032,7000000.0
2009-11-04 04:15:00,2.05028,2.05028,2.04943,2.04943,8000000.0
2009-11-04 04:16:00,2.04947,2.04978,2.04947,2.04978,8000000.0
2009-11-04 04:17:00,2.04962,2.04964,2.04939,2.04964,19000000.0
2009-11-04 04:18:00,2.04948,2.05,2.04948,2.05,8000000.0
2009-11-04 04:19:00,2.05015,2.05044,2.05005,2.05042,21000000.0
2009-11-04 04:20:00,2.05046,2.05051,2.05023,2.05032,11000000.0
2009-11-04 04:21:00,2.05033,2.05038,2.05031,2.05038,7000000.0
2009-11-04 04:22:00,2.05042,2.05061,2.0502,2.0502,8000000.0
2009-11-04 04:23:00,2.05001,2.05032,2.04993,2.05026,9000000.0
2009-11-04 04:24:00,2.05038,2.05038,2.04991,2.04991,12000000.0
2009-11-04 04:25:00,2.0495,2.04998,2.0495,2.04998,9000000.0
2009-11-04 04:26:00,2.05027,2.05027,2.04997,2.04997,8000000.0
2009-11-04 04:27:00,2.05006,2.05018,2.04936,2.04936,9000000.0
2009-11-04 04:28:00,2.04915,2.04915,2.04879,2.04903,14000000.0
2009-11-04 04:29:00,2.04878,2.04878,2.04871,2.04871,16000000.0
2009-11-04 04:30:00,2.04843,2.04843,2.04832,2.04833,25000000.0
2009-11-04 04:31:00,2.04829,2.04861,2.04807,2.0486,7000000.0
2009-11-04 04:32:00,2.04846,2.04869,2.04846,2.04869,12000000.0
2009-11-04 04:33:00,2.04878,2.04885,2.04878,2.04879,10000000.0
2009-11-04 04:34:00,2.04879,2.04891,2.04877,2.04891,15000000.0
2009-11-04 04:35:00,2.04901,2.04922,2.04899,2.04899,9000000.0
2009-11-04 04:36:00,2.0489,2.0489,2.04828,2.04829,7000000.0
2009-11-04 04:37:00,2.04834,2.04844,2.04827,2.04827,7000000.0
2009-11-04 04:38:00,2.04822,2.04824,2.04756,2.04756,6000000.0
2009-11-04 04:39:00,2.04736,2.04793,2.04736,2.04793,5000000.0
2009-11-04 04:40:00,2.04883,2.04893,2.04855,2.04856,11000000.0
2009-11-04 04:41:00,2.04738,2.04783,2.04738,2.04765,9000000.0
2009-11-04 04:42:00,2.04769,2.04769,2.04722,2.04722,11000000.0
2009-11-04 04:43:00,2.04717,2.04749,2.04717,2.04749,9000000.0
2009-11-04 04:44:00,2.04723,2.04723,2.04704,2.04704,8000000.0
2009-11-04 04:45:00,2.04697,2.04735,2.04687,2.04725,9000000.0
2009-11-04 04:46:00,2.04686,2.04704,2.04686,2.04691,7000000.0
2009-11-04 04:47:00,2.04711,2.04727,2.047,2.04703,8000000.0
2009-11-04 04:48:00,2.04694,2.04705,2.04694,2.04705,7000000.0
2009-11-04 04:49:00,2.04692,2.04692,2.04659,2.04659,6000000.0
2009-11-04 04:50:00,2.04666,2.04666,2.04638,2.04638,7000000.0
2009-11-04 04:51:00,2.04614,2.04614,2.04579,2.04579,15000000.0
2009-11-04 04:52:00,2.04556,2.04579,2.04545,2.04579,9000000.0
2009-11-04 04:53:00,2.04582,2.04603,2.04582,2.04603,8000000.0
2009-11-04 04:54:00,2.04621,2.04628,2.04611,2.04611,11000000.0
2009-11-04 04:55:00,2.0459,2.0459,2.04494,2.04494,11000000.0
2009-11-04 04:56:00,2.04472,2.04481,2.04472,2.04477,12000000.0
2009-11-04 04:57:00,2.0448,2.045,2.04477,2.04495,8000000.0
2009-11-04 04:58:00,2.04503,2.04545,2.04503,2.04531,9000000.0
2009-11-04 04:59:00,2.0453,2.04536,2.04529,2.04533,12000000.0
2009-11-04 05:00:00,2.04547,2.04552,2.04485,2.04485,9000000.0
2009-11-04 05:01:00,2.04547,2.0455,2.04458,2.04458,7000000.0
2009-11-04 05:02:00,2.04534,2.04543,2.04519,2.04519,7000000.0
2009-11-04 05:03:00,2.04514,2.04525,2.04512,2.04512,8000000.0
2009-11-04 05:04:00,2.045,2.0451,2.04444,2.04444,9000000.0
2009-11-04 05:05:00,2.04443,2.04475,2.04443,2.04475,13000000.0
2009-11-04 05:06:00,2.0449,2.0449,2.04445,2.0445,8000000.0
2009-11-04 05:07:00,2.04458,2.04458,2.04346,2.04353,10000000.0
2009-11-04 05:08:00,2.04339,2.04339,2.04321,2.04321,6000000.0
2009-11-04 05:09:00,2.04279,2.04279,2.04267,2.04267,16000000.0
2009-11-04 05:10:00,2.04274,2.04347,2.04274,2.04347,12000000.0
2009-11-04 05:11:00,2.04378,2.04389,2.04314,2.04367,11000000.0
2009-11-04 05:12:00,2.04361,2.04375,2.04361,2.04375,16000000.0
2009-11-04 05:13:00,2.04378,2.04378,2.04371,2.04373,6000000.0
2009-11-04 05:14:00,2.04376,2.04376,2.04365,2.04365,12000000.0
2009-11-04 05:15:00,2.04387,2.04429,2.04387,2.04429,8000000.0
2009-11-04 05:16:00,2.04432,2.04433,2.04426,2.04426,11000000.0
2009-11-04 05:17:00,2.04416,2.04416,2.04345,2.0437,9000000.0
2009-11-04 05:18:00,2.04425,2.04425,2.04409,2.04409,16000000.0
2009-11-04 05:19:00,2.04363,2.04363,2.04252,2.04267,9000000.0
2009-11-04 05:20:00,2.04264,2.04339,2.0425,2.04335,11000000.0
2009-11-04 05:21:00,2.04405,2.04405,2.04346,2.04346,15000000.0
2009-11-04 05:22:00,2.04279,2.04369,2.04279,2.04306,28000000.0
2009-11-04 05:23:00,2.04346,2.0439,2.04346,2.0439,26000000.0
2009-11-04 05:24:00,2.04362,2.0437,2.04316,2.04364,27000000.0
2009-11-04 05:25:00,2.04406,2.04418,2.04384,2.04384,47000000.0
2009-11-04 05:26:00,2.04352,2.04418,2.04323,2.04387,38000000.0
2009-11-04 05:27:00,2.0442,2.04466,2.04394,2.04435,7000000.0
2009-11-04 05:28:00,2.04426,2.04499,2.04413,2.04455,22000000.0
2009-11-04 05:29:00,2.04475,2.04479,2.04359,2.04359,11000000.0
2009-11-04 05:30:00,2.04473,2.04473,2.0446,2.0446,7000000.0
2009-11-04 05:31:00,2.0442,2.0442,2.04331,2.04331,10000000.0
2009-11-04 05:32:00,2.04342,2.04408,2.04311,2.04377,10000000.0
2009-11-04 05:33:00,2.04442,2.04444,2.04376,2.04399,8000000.0
2009-11-04 05:34:00,2.04423,2.04472,2.04423,2.04472,8000000.0
2009-11-04 05:35:00,2.04475,2.04493,2.04459,2.04459,10000000.0
2009-11-04 05:36:00,2.04485,2.04485,2.04477,2.04477,15000000.0
2009-11-04 05:37:00,2.04517,2.04546,2.04517,2.04544,11000000.0
2009-11-04 05:38:00,2.0455,2.04556,2.04548,2.04552,11000000.0
2009-11-04 05:39:00,2.04566,2.04566,2.04507,2.04541,7000000.0
2009-11-04 05:40:00,2.04553,2.04564,2.04553,2.04564,5000000.0
2009-11-04 05:41:00,2.04572,2.04572,2.04547,2.04547,9000000.0
2009-11-04 05:42:00,2.04518,2.04538,2.04518,2.04538,16000000.0
2009-11-04 05:43:00,2.04535,2.04541,2.04522,2.0454,8000000.0
2009-11-04 05:44:00,2.04524,2.04536,2.04524,2.04536,9000000.0
2009-11-04 05:45:00,2.04568,2.0457,2.04564,2.04566,13000000.0
2009-11-04 05:46:00,2.04576,2.04614,2.04576,2.04614,10000000.0
2009-11-04 05:47:00,2.0462,2.0462,2.04581,2.04581,15000000.0
2009-11-04 05:48:00,2.04569,2.04569,2.04562,2.04566,11000000.0
2009-11-04 05:49:00,2.04569,2.04573,2.04564,2.04567,8000000.0
2009-11-04 05:50:00,2.04551,2.04551,2.04533,2.04533,13000000.0
2009-11-04 05:51:00,2.04542,2.04542,2.04531,2.04541,30000000.0
2009-11-04 05:52:00,2.04538,2.04542,2.04537,2.04539,15000000.0
2009-11-04 05:53:00,2.04548,2.04574,2.04548,2.04574,8000000.0
2009-11-04 05:54:00,2.04568,2.04591,2.04568,2.04591,16000000.0
2009-11-04 05:55:00,2.04625,2.04632,2.04606,2.04627,11000000.0
2009-11-04 05:56:00,2.04604,2.04604,2.0459,2.0459,33000000.0
2009-11-04 05:57:00,2.04591,2.04598,2.04591,2.04598,11000000.0
2009-11-04 05:58:00,2.04598,2.04598,2.04591,2.04592,19000000.0
2009-11-04 05:59:00,2.04594,2.04608,2.04594,2.04598,12000000.0
2009-11-04 06:00:00,2.04596,2.04613,2.04588,2.04602,25000000.0
2009-11-04 06:01:00,2.0462,2.04623,2.04608,2.04614,16000000.0
2009-11-04 06:02:00,2.04621,2.04626,2.04608,2.04608,13000000.0
2009-11-04 06:03:00,2.04593,2.04594,2.04543,2.04583,22000000.0
2009-11-04 06:04:00,2.04627,2.04633,2.04624,2.04625,11000000.0
2009-11-04 06:05:00,2.04617,2.04622,2.04599,2.04599,9000000.0
2009-11-04 06:06:00,2.04575,2.04604,2.04575,2.04593,8000000.0
2009-11-04 06:07:00,2.04592,2.04594,2.04565,2.04565,10000000.0
2009-11-04 06:08:00,2.04575,2.0459,2.04572,2.04572,8000000.0
2009-11-04 06:09:00,2.0453,2.0454,2.0453,2.04538,10000000.0
2009-11-04 06:10:00,2.04531,2.04531,2.04516,2.04527,8000000.0
2009-11-04 06:11:00,2.04521,2.04522,2.04516,2.04516,5000000.0
2009-11-04 06:12:00,2.0452,2.04529,2.04513,2.04528,10000000.0
2009-11-04 06:13:00,2.04533,2.04541,2.04517,2.04517,15000000.0
2009-11-04 06:14:00,2.04527,2.04538,2.04527,2.04534,10000000.0
2009-11-04 06:15:00,2.04535,2.0454,2.04525,2.04535,18000000.0
2009-11-04 06:16:00,2.04528,2.04536,2.04523,2.04533,11000000.0
2009-11-04 06:17:00,2.04545,2.04568,2.04482,2.04482,7000000.0
2009-11-04 06:18:00,2.04496,2.04504,2.0448,2.04504,13000000.0
2009-11-04 06:19:00,2.04484,2.04499,2.04479,2.04481,12000000.0
2009-11-04 06:20:00,2.04458,2.04458,2.04375,2.04375,18000000.0
2009-11-04 06:21:00,2.04394,2.04443,2.04364,2.04443,26000000.0
2009-11-04 06:22:00,2.04439,2.04439,2.04405,2.04415,6000000.0
2009-11-04 06:23:00,2.04385,2.04414,2.04385,2.04408,11000000.0
2009-11-04 06:24:00,2.04406,2.04406,2.04389,2.0439,11000000.0
2009-11-04 06:25:00,2.04414,2.04427,2.04398,2.04425,10000000.0
2009-11-04 06:26:00,2.04434,2.0444,2.04433,2.04433,7000000.0
2009-11-04 06:27:00,2.04426,2.04443,2.04384,2.04443,8000000.0
2009-11-04 06:28:00,2.04431,2.04435,2.04427,2.04427,7000000.0
2009-11-04 06:29:00,2.0443,2.0443,2.04424,2.04426,5000000.0
2009-11-04 06:30:00,2.04408,2.04408,2.04385,2.04385,11000000.0
2009-11-04 06:31:00,2.04381,2.04381,2.04368,2.04373,20000000.0
2009-11-04 06:32:00,2.04382,2.04406,2.04373,2.04386,31000000.0
2009-11-04 06:33:00,2.04383,2.04415,2.04334,2.04415,17000000.0
2009-11-04 06:34:00,2.04401,2.04419,2.04361,2.04381,9000000.0
2009-11-04 06:35:00,2.04409,2.04423,2.04409,2.04423,8000000.0
2009-11-04 06:36:00,2.04413,2.04413,2.04367,2.04367,10000000.0
2009-11-04 06:37:00,2.04372,2.04378,2.04372,2.04375,7000000.0
2009-11-04 06:38:00,2.04381,2.04386,2.04366,2.04382,8000000.0
2009-11-04 06:39:00,2.04416,2.04416,2.04398,2.04398,12000000.0
2009-11-04 06:40:00,2.04405,2.0444,2.04405,2.04428,7000000.0
2009-11-04 06:41:00,2.04451,2.04451,2.04444,2.04449,6000000.0
2009-11-04 06:42:00,2.04452,2.04452,2.04444,2.04444,6000000.0
2009-11-04 06:43:00,2.0444,2.04443,2.04438,2.0444,9000000.0
2009-11-04 06:44:00,2.04406,2.04406,2.04382,2.04382,11000000.0
2009-11-04 06:45:00,2.04377,2.04405,2.04377,2.04403,8000000.0
2009-11-04 06:46:00,2.04408,2.04408,2.04392,2.04392,8000000.0
2009-11-04 06:47:00,2.04391,2.04401,2.04205,2.04401,8000000.0
2009-11-04 06:48:00,2.04408,2.04429,2.04401,2.04429,8000000.0
2009-11-04 06:49:00,2.04436,2.04452,2.04434,2.04452,9000000.0
2009-11-04 06:50:00,2.04453,2.04468,2.04453,2.04467,9000000.0
2009-11-04 06:51:00,2.04464,2.04464,2.04457,2.04457,11000000.0
2009-11-04 06:52:00,2.04443,2.0445,2.04442,2.04442,7000000.0
2009-11-04 06:53:00,2.0445,2.04454,2.04447,2.0445,8000000.0
2009-11-04 06:54:00,2.04436,2.04449,2.04414,2.04434,11000000.0
2009-11-04 06:55:00,2.04429,2.04442,2.04401,2.04401,8000000.0
2009-11-04 06:56:00,2.04439,2.04439,2.04394,2.04429,13000000.0
2009-11-04 06:57:00,2.04428,2.04443,2.04379,2.04405,18000000.0
2009-11-04 06:58:00,2.04446,2.04453,2.04445,2.04447,16000000.0
2009-11-04 06:59:00,2.04408,2.04447,2.04391,2.04391,11000000.0
2009-11-04 07:00:00,2.04443,2.04453,2.04443,2.04453,8000000.0
2009-11-04 07:01:00,2.04454,2.0446,2.04451,2.0446,14000000.0
2009-11-04 07:02:00,2.04458,2.04458,2.04447,2.04458,18000000.0
2009-11-04 07:03:00,2.04428,2.04439,2.04403,2.04428,8000000.0
2009-11-04 07:04:00,2.04457,2.0446,2.04449,2.04454,8000000.0
2009-11-04 07:05:00,2.04444,2.04444,2.04418,2.04418,10000000.0
2009-11-04 07:06:00,2.04406,2.04406,2.04333,2.04341,8000000.0
2009-11-04 07:07:00,2.04394,2.04405,2.04381,2.04385,15000000.0
2009-11-04 07:08:00,2.04398,2.04404,2.04387,2.04389,18000000.0
2009-11-04 07:09:00,2.04405,2.04405,2.04378,2.04378,8000000.0
2009-11-04 07:10:00,2.04373,2.04379,2.04369,2.04379,18000000.0
2009-11-04 07:11:00,2.04389,2.04424,2.04389,2.04422,11000000.0
2009-11-04 07:12:00,2.04431,2.04432,2.04422,2.04422,11000000.0
2009-11-04 07:13:00,2.04417,2.04424,2.04414,2.04416,9000000.0
2009-11-04 07:14:00,2.04421,2.04426,2.04411,2.04426,12000000.0
2009-11-04 07:15:00,2.04422,2.04422,2.04398,2.04406,7000000.0
2009-11-04 07:16:00,2.044,2.04412,2.04367,2.04367,12000000.0
2009-11-04 07:17:00,2.04345,2.04368,2.04345,2.04362,15000000.0
2009-11-04 07:18:00,2.04357,2.04387,2.04347,2.04387,8000000.0
2009-11-04 07:19:00,2.04392,2.04392,2.04383,2.04387,7000000.0
2009-11-04 07:20:00,2.04371,2.04371,2.04332,2.04332,9000000.0
2009-11-04 07:21:00,2.04309,2.04347,2.04309,2.04326,10000000.0
2009-11-04 07:22:00,2.04317,2.04317,2.04297,2.04302,7000000.0
2009-11-04 07:23:00,2.04296,2.04304,2.04295,2.04304,11000000.0
2009-11-04 07:24:00,2.04312,2.04316,2.04303,2.04307,23000000.0
2009-11-04 07:25:00,2.04313,2.04338,2.04308,2.04338,28000000.0
2009-11-04 07:26:00,2.04314,2.04319,2.04297,2.04319,14000000.0
2009-11-04 07:27:00,2.04302,2.04302,2.04294,2.04294,20000000.0
2009-11-04 07:28:00,2.043,2.04314,2.04298,2.04314,17000000.0
2009-11-04 07:29:00,2.04309,2.04321,2.04302,2.04317,27000000.0
2009-11-04 07:30:00,2.04308,2.04328,2.04306,2.04311,20000000.0
2009-11-04 07:31:00,2.04331,2.04335,2.04323,2.04323,7000000.0
2009-11-04 07:32:00,2.04328,2.04342,2.04327,2.04335,11000000.0
2009-11-04 07:33:00,2.04323,2.04343,2.04311,2.04311,22000000.0
2009-11-04 07:34:00,2.04309,2.04333,2.04301,2.04333,16000000.0
2009-11-04 07:35:00,2.04331,2.04348,2.0433,2.04333,15000000.0
2009-11-04 07:36:00,2.04341,2.04341,2.04316,2.04316,6000000.0
2009-11-04 07:37:00,2.04318,2.04337,2.04318,2.04336,12000000.0
2009-11-04 07:38:00,2.04331,2.04331,2.04317,2.04331,7000000.0
2009-11-04 07:39:00,2.04308,2.04308,2.04278,2.04295,14000000.0
2009-11-04 07:40:00,2.04302,2.04307,2.04284,2.04284,9000000.0
2009-11-04 07:41:00,2.04263,2.04264,2.04191,2.04231,24000000.0
2009-11-04 07:42:00,2.04268,2.04283,2.04261,2.04277,17000000.0
2009-11-04 07:43:00,2.04274,2.04291,2.04271,2.04273,22000000.0
2009-11-04 07:44:00,2.0431,2.04314,2.04304,2.04306,10000000.0
2009-11-04 07:45:00,2.0428,2.0428,2.04234,2.04248,15000000.0
2009-11-04 07:46:00,2.04254,2.0429,2.04254,2.04272,17000000.0
2009-11-04 07:47:00,2.04267,2.04269,2.04259,2.0426,15000000.0
2009-11-04 07:48:00,2.04277,2.04277,2.04241,2.04245,10000000.0
2009-11-04 07:49:00,2.04249,2.04301,2.04249,2.04301,20000000.0
2009-11-04 07:50:00,2.04323,2.04334,2.04323,2.04328,17000000.0
2009-11-04 07:51:00,2.04324,2.0437,2.04324,2.04345,15000000.0
2009-11-04 07:52:00,2.04348,2.04394,2.04348,2.04394,29000000.0
2009-11-04 07:53:00,2.04396,2.04407,2.0439,2.04407,13000000.0
2009-11-04 07:54:00,2.04418,2.0443,2.04416,2.04426,23000000.0
2009-11-04 07:55:00,2.04433,2.04453,2.04411,2.04411,27000000.0
2009-11-04 07:56:00,2.04417,2.0442,2.04411,2.04418,18000000.0
2009-11-04 07:57:00,2.04424,2.04492,2.04424,2.04492,20000000.0
2009-11-04 07:58:00,2.04528,2.04534,2.04505,2.04534,13000000.0
2009-11-04 07:59:00,2.0455,2.04573,2.0455,2.04568,23000000.0
2009-11-04 08:00:00,2.04599,2.04599,2.04529,2.0454,31000000.0
2009-11-04 08:01:00,2.04562,2.04586,2.04562,2.04586,13000000.0
2009-11-04 08:02:00,2.04595,2.04595,2.04554,2.04565,12000000.0
2009-11-04 08:03:00,2.04552,2.04552,2.0453,2.04535,20000000.0
2009-11-04 08:04:00,2.04535,2.04546,2.04514,2.04532,30000000.0
2009-11-04 08:05:00,2.04545,2.04594,2.04541,2.04541,9000000.0
2009-11-04 08:06:00,2.0457,2.0457,2.04554,2.04565,21000000.0
2009-11-04 08:07:00,2.04571,2.04584,2.04552,2.04584,15000000.0
2009-11-04 08:08:00,2.04595,2.04595,2.0453,2.04548,25000000.0
2009-11-04 08:09:00,2.04581,2.04612,2.04574,2.04612,23000000.0
2009-11-04 08:10:00,2.04579,2.046,2.04565,2.04565,27000000.0
2009-11-04 08:11:00,2.04561,2.04582,2.04549,2.04549,18000000.0
2009-11-04 08:12:00,2.04568,2.04575,2.04546,2.04549,22000000.0
2009-11-04 08:13:00,2.04553,2.04572,2.04533,2.0455,18000000.0
2009-11-04 08:14:00,2.04548,2.04588,2.04548,2.04562,33000000.0
2009-11-04 08:15:00,2.04558,2.0457,2.04555,2.04561,21000000.0
2009-11-04 08:16:00,2.0454,2.04549,2.04494,2.04527,21000000.0
2009-11-04 08:17:00,2.04555,2.04563,2.04535,2.04535,19000000.0
2009-11-04 08:18:00,2.04565,2.04565,2.04552,2.04562,17000000.0
2009-11-04 08:19:00,2.04574,2.04597,2.04571,2.04579,16000000.0
2009-11-04 08:20:00,2.04581,2.04636,2.04581,2.04636,13000000.0
2009-11-04 08:21:00,2.04625,2.04641,2.04595,2.04641,18000000.0
2009-11-04 08:22:00,2.04638,2.0464,2.04615,2.04635,26000000.0
2009-11-04 08:23:00,2.04605,2.04605,2.04578,2.04578,16000000.0
2009-11-04 08:24:00,2.04573,2.04573,2.04559,2.04563,28000000.0
2009-11-04 08:25:00,2.04566,2.04566,2.04538,2.04559,49000000.0
2009-11-04 08:26:00,2.04567,2.04574,2.04565,2.0457,14000000.0
2009-11-04 08:27:00,2.04537,2.04558,2.04477,2.04543,31000000.0
2009-11-04 08:28:00,2.04563,2.04617,2.04563,2.04594,28000000.0
2009-11-04 08:29:00,2.04624,2.0467,2.04621,2.0467,32000000.0
2009-11-04 08:30:00,2.0467,2.0471,2.0467,2.04682,28000000.0
2009-11-04 08:31:00,2.04673,2.04675,2.04667,2.04669,40000000.0
2009-11-04 08:32:00,2.04664,2.04665,2.04637,2.04637,51000000.0
2009-11-04 08:33:00,2.04629,2.04629,2.04563,2.04563,48000000.0
2009-11-04 08:34:00,2.04554,2.04581,2.04554,2.04581,49000000.0
2009-11-04 08:35:00,2.04616,2.04647,2.0461,2.04632,39000000.0
2009-11-04 08:36:00,2.04644,2.04645,2.04639,2.04644,12000000.0
2009-11-04 08:37:00,2.04637,2.04637,2.04616,2.04616,25000000.0
2009-11-04 08:38:00,2.04615,2.04674,2.04615,2.04674,21000000.0
2009-11-04 08:39:00,2.04683,2.04683,2.04649,2.04657,23000000.0
2009-11-04 08:40:00,2.04694,2.04694,2.04664,2.04665,36000000.0
2009-11-04 08:41:00,2.04661,2.04661,2.04567,2.04567,30000000.0
2009-11-04 08:42:00,2.04552,2.04573,2.04552,2.04573,17000000.0
2009-11-04 08:43:00,2.04572,2.04572,2.04554,2.04554,23000000.0
2009-11-04 08:44:00,2.0454,2.04558,2.04536,2.04547,17000000.0
2009-11-04 08:45:00,2.04528,2.04528,2.04511,2.04516,37000000.0
2009-11-04 08:46:00,2.04614,2.04634,2.04614,2.04616,23000000.0
2009-11-04 08:47:00,2.04637,2.04637,2.04624,2.04632,25000000.0
2009-11-04 08:48:00,2.046,2.04622,2.04587,2.04596,36000000.0
2009-11-04 08:49:00,2.04629,2.04629,2.04597,2.04604,27000000.0
2009-11-04 08:50:00,2.04591,2.04624,2.04584,2.04584,56000000.0
2009-11-04 08:51:00,2.04632,2.0464,2.04624,2.04627,32000000.0
2009-11-04 08:52:00,2.04626,2.04662,2.04617,2.04662,39000000.0
2009-11-04 08:53:00,2.04696,2.04696,2.04663,2.04679,63000000.0
2009-11-04 08:54:00,2.04636,2.04636,2.0462,2.0463,42000000.0
2009-11-04 08:55:00,2.04639,2.04639,2.04585,2.04601,55000000.0
2009-11-04 08:56:00,2.04584,2.04588,2.04559,2.04559,21000000.0
2009-11-04 08:57:00,2.04575,2.04587,2.04543,2.04584,23000000.0
2009-11-04 08:58:00,2.04563,2.04573,2.04548,2.04573,18000000.0
2009-11-04 08:59:00,2.0458,2.0458,2.04565,2.04567,12000000.0
2009-11-04 09:00:00,2.04552,2.04552,2.04523,2.04525,26000000.0
2009-11-04 09:01:00,2.04515,2.04556,2.04509,2.04556,19000000.0
2009-11-04 09:02:00,2.04576,2.0461,2.04514,2.04514,15000000.0
2009-11-04 09:03:00,2.0442,2.0442,2.04362,2.04375,16000000.0
2009-11-04 09:04:00,2.04378,2.04425,2.04378,2.04425,22000000.0
2009-11-04 09:05:00,2.0446,2.04556,2.0446,2.04555,11000000.0
2009-11-04 09:06:00,2.04546,2.04546,2.04505,2.04523,31000000.0
2009-11-04 09:07:00,2.04504,2.04521,2.0443,2.04433,33000000.0
2009-11-04 09:08:00,2.044,2.04406,2.0439,2.04406,17000000.0
2009-11-04 09:09:00,2.04413,2.04415,2.04395,2.0441,37000000.0
2009-11-04 09:10:00,2.04375,2.04375,2.04338,2.04358,31000000.0
2009-11-04 09:11:00,2.0437,2.04431,2.04368,2.04431,26000000.0
2009-11-04 09:12:00,2.04458,2.04458,2.04381,2.04381,41000000.0
2009-11-04 09:13:00,2.04327,2.04327,2.04265,2.04265,61000000.0
2009-11-04 09:14:00,2.04216,2.04216,2.0418,2.04192,57000000.0
2009-11-04 09:15:00,2.04151,2.04151,2.04003,2.04046,33000000.0
2009-11-04 09:16:00,2.04025,2.04033,2.04017,2.04018,39000000.0
2009-11-04 09:17:00,2.04015,2.04028,2.04012,2.04028,40000000.0
2009-11-04 09:18:00,2.04007,2.04113,2.04007,2.04113,68000000.0
2009-11-04 09:19:00,2.04139,2.04152,2.04124,2.04152,52000000.0
2009-11-04 09:20:00,2.04157,2.0419,2.04157,2.04173,37000000.0
2009-11-04 09:21:00,2.04112,2.04112,2.04067,2.04067,61000000.0
2009-11-04 09:22:00,2.04057,2.04057,2.04021,2.04032,63000000.0
2009-11-04 09:23:00,2.04039,2.04047,2.04028,2.04036,65000000.0
2009-11-04 09:24:00,2.04043,2.04058,2.04033,2.04057,47000000.0
2009-11-04 09:25:00,2.04084,2.04086,2.04052,2.04052,32000000.0
2009-11-04 09:26:00,2.0406,2.04101,2.0406,2.04075,29000000.0
2009-11-04 09:27:00,2.04103,2.04113,2.04092,2.04113,55000000.0
2009-11-04 09:28:00,2.0411,2.04127,2.04095,2.04104,46000000.0
2009-11-04 09:29:00,2.04113,2.04133,2.04107,2.04118,32000000.0
2009-11-04 09:30:00,2.04138,2.04143,2.04123,2.04123,24000000.0
2009-11-04 09:31:00,2.04117,2.04117,2.04057,2.04065,18000000.0
2009-11-04 09:32:00,2.04065,2.04142,2.04065,2.04132,35000000.0
2009-11-04 09:33:00,2.04131,2.04131,2.04116,2.04121,43000000.0
2009-11-04 09:34:00,2.04137,2.04162,2.04124,2.04124,31000000.0
2009-11-04 09:35:00,2.04096,2.04141,2.04096,2.04141,47000000.0
2009-11-04 09:36:00,2.04147,2.04161,2.04114,2.04132,34000000.0
2009-11-04 09:37:00,2.04149,2.04202,2.04149,2.04194,49000000.0
2009-11-04 09:38:00,2.04223,2.04223,2.04199,2.04211,37000000.0
2009-11-04 09:39:00,2.0426,2.04289,2.0426,2.04289,61000000.0
2009-11-04 09:40:00,2.04291,2.04311,2.0429,2.04303,46000000.0
2009-11-04 09:41:00,2.04311,2.04325,2.043,2.04315,33000000.0
2009-11-04 09:42:00,2.04313,2.0432,2.04284,2.04301,60000000.0
2009-11-04 09:43:00,2.04344,2.04398,2.04341,2.04398,66000000.0
2009-11-04 09:44:00,2.04318,2.04318,2.0426,2.04261,21000000.0
2009-11-04 09:45:00,2.04275,2.0431,2.04275,2.0431,22000000.0
2009-11-04 09:46:00,2.0433,2.04403,2.0433,2.04347,30000000.0
2009-11-04 09:47:00,2.04381,2.04381,2.043,2.043,24000000.0
2009-11-04 09:48:00,2.04287,2.04327,2.04287,2.04307,34000000.0
2009-11-04 09:49:00,2.04314,2.04337,2.04309,2.04309,26000000.0
2009-11-04 09:50:00,2.04301,2.04307,2.0429,2.04305,34000000.0
2009-11-04 09:51:00,2.0431,2.04327,2.0431,2.04321,56000000.0
2009-11-04 09:52:00,2.04327,2.04349,2.04317,2.0432,38000000.0
2009-11-04 09:53:00,2.04325,2.04325,2.04268,2.04268,32000000.0
2009-11-04 09:54:00,2.04261,2.04261,2.04238,2.04238,36000000.0
2009-11-04 09:55:00,2.04262,2.04262,2.04219,2.04252,38000000.0
2009-11-04 09:56:00,2.04261,2.04296,2.04255,2.04296,38000000.0
2009-11-04 09:57:00,2.04309,2.04337,2.04309,2.04337,30000000.0
2009-11-04 09:58:00,2.04343,2.04343,2.04304,2.04304,52000000.0
2009-11-04 09:59:00,2.043,2.04322,2.04299,2.04318,32000000.0
2009-11-04 10:00:00,2.04321,2.04348,2.04321,2.04334,39000000.0
2009-11-04 10:01:00,2.04332,2.04358,2.04332,2.04333,44000000.0
2009-11-04 10:02:00,2.04284,2.04288,2.04248,2.04248,34000000.0
2009-11-04 10:03:00,2.04239,2.04239,2.04087,2.04087,47000000.0
2009-11-04 10:04:00,2.04089,2.04089,2.04054,2.04054,32000000.0
2009-11-04 10:05:00,2.04081,2.04094,2.03973,2.03973,32000000.0
2009-11-04 10:06:00,2.03919,2.03933,2.03919,2.03923,42000000.0
2009-11-04 10:07:00,2.03889,2.03912,2.03889,2.03893,51000000.0
2009-11-04 10:08:00,2.03892,2.03898,2.03871,2.03875,54000000.0
2009-11-04 10:09:00,2.03869,2.03892,2.0386,2.0386,53000000.0
2009-11-04 10:10:00,2.03879,2.03936,2.03879,2.03936,72000000.0
2009-11-04 10:11:00,2.0393,2.03933,2.03895,2.03901,61000000.0
2009-11-04 10:12:00,2.03908,2.03922,2.039,2.03918,65000000.0
2009-11-04 10:13:00,2.03953,2.03953,2.03925,2.03925,56000000.0
2009-11-04 10:14:00,2.03926,2.03951,2.03926,2.03951,49000000.0
2009-11-04 10:15:00,2.03984,2.04,2.03959,2.03959,46000000.0
2009-11-04 10:16:00,2.03974,2.03988,2.03964,2.03988,33000000.0
2009-11-04 10:17:00,2.03989,2.03995,2.03976,2.03976,37000000.0
2009-11-04 10:18:00,2.03972,2.03972,2.03939,2.03939,50000000.0
2009-11-04 10:19:00,2.03909,2.03924,2.03907,2.03924,59000000.0
2009-11-04 10:20:00,2.03932,2.03932,2.03912,2.03922,41000000.0
2009-11-04 10:21:00,2.0389,2.0391,2.0389,2.03896,44000000.0
2009-11-04 10:22:00,2.03939,2.03963,2.03934,2.03936,47000000.0
2009-11-04 10:23:00,2.03932,2.03966,2.03932,2.03966,58000000.0
2009-11-04 10:24:00,2.03985,2.03991,2.03984,2.03986,43000000.0
2009-11-04 10:25:00,2.03974,2.04026,2.03937,2.03937,60000000.0
2009-11-04 10:26:00,2.03918,2.03921,2.03911,2.03911,64000000.0
2009-11-04 10:27:00,2.03915,2.03915,2.03895,2.03895,54000000.0
2009-11-04 10:28:00,2.03909,2.03912,2.03889,2.03906,62000000.0
2009-11-04 10:29:00,2.03921,2.03946,2.03918,2.03946,61000000.0
2009-11-04 10:30:00,2.03938,2.03938,2.03906,2.03909,36000000.0
2009-11-04 10:31:00,2.03917,2.03921,2.03904,2.03917,39000000.0
2009-11-04 10:32:00,2.03901,2.03933,2.03901,2.03907,44000000.0
2009-11-04 10:33:00,2.03872,2.0388,2.0385,2.03865,18000000.0
2009-11-04 10:34:00,2.03859,2.03878,2.03844,2.03877,20000000.0
2009-11-04 10:35:00,2.03851,2.03876,2.03844,2.03876,23000000.0
2009-11-04 10:36:00,2.03855,2.03867,2.03854,2.03858,32000000.0
2009-11-04 10:37:00,2.0384,2.03844,2.03736,2.03736,30000000.0
2009-11-04 10:38:00,2.03724,2.0376,2.03724,2.0376,26000000.0
2009-11-04 10:39:00,2.0378,2.03786,2.03771,2.03771,29000000.0
2009-11-04 10:40:00,2.03745,2.0376,2.03738,2.03756,19000000.0
2009-11-04 10:41:00,2.03768,2.0381,2.03768,2.0381,29000000.0
2009-11-04 10:42:00,2.03798,2.03798,2.03768,2.03768,38000000.0
2009-11-04 10:43:00,2.03791,2.038,2.03783,2.03783,27000000.0
2009-11-04 10:44:00,2.03741,2.03741,2.03704,2.03704,26000000.0
2009-11-04 10:45:00,2.03716,2.03725,2.03711,2.03713,27000000.0
2009-11-04 10:46:00,2.03713,2.03718,2.03688,2.03707,35000000.0
2009-11-04 10:47:00,2.03715,2.03732,2.0371,2.03731,23000000.0
2009-11-04 10:48:00,2.0373,2.0373,2.03631,2.03631,44000000.0
2009-11-04 10:49:00,2.03619,2.03647,2.03609,2.03639,36000000.0
2009-11-04 10:50:00,2.03685,2.03694,2.0366,2.0366,47000000.0
2009-11-04 10:51:00,2.03656,2.03671,2.0365,2.03663,45000000.0
2009-11-04 10:52:00,2.03636,2.03645,2.03633,2.03638,33000000.0
2009-11-04 10:53:00,2.03635,2.03643,2.03623,2.0363,46000000.0
2009-11-04 10:54:00,2.03636,2.03662,2.03636,2.03654,35000000.0
2009-11-04 10:55:00,2.03641,2.03643,2.03587,2.03587,37000000.0
2009-11-04 10:56:00,2.03545,2.03611,2.03545,2.03609,33000000.0
2009-11-04 10:57:00,2.03583,2.03607,2.03583,2.03596,33000000.0
2009-11-04 10:58:00,2.03623,2.03636,2.03615,2.03631,26000000.0
2009-11-04 10:59:00,2.03646,2.03664,2.03646,2.03657,47000000.0
2009-11-04 11:00:00,2.0366,2.03676,2.03639,2.03639,39000000.0
2009-11-04 11:01:00,2.03629,2.03643,2.03621,2.03621,45000000.0
2009-11-04 11:02:00,2.03647,2.03666,2.03632,2.03666,17000000.0
2009-11-04 11:03:00,2.03681,2.03681,2.03667,2.03679,37000000.0
2009-11-04 11:04:00,2.0369,2.03739,2.03655,2.03655,40000000.0
2009-11-04 11:05:00,2.03659,2.03669,2.03652,2.03669,18000000.0
2009-11-04 11:06:00,2.03661,2.03672,2.03649,2.03649,19000000.0
2009-11-04 11:07:00,2.03668,2.03668,2.03649,2.03662,30000000.0
2009-11-04 11:08:00,2.03651,2.03667,2.03651,2.03651,30000000.0
2009-11-04 11:09:00,2.03634,2.03634,2.03595,2.03612,45000000.0
2009-11-04 11:10:00,2.03573,2.03635,2.03573,2.03635,35000000.0
2009-11-04 11:11:00,2.03672,2.03717,2.03672,2.03717,46000000.0
2009-11-04 11:12:00,2.03721,2.03787,2.03721,2.03778,55000000.0
2009-11-04 11:13:00,2.03785,2.03802,2.03781,2.03787,59000000.0
2009-11-04 11:14:00,2.03783,2.03802,2.03754,2.03754,41000000.0
2009-11-04 11:15:00,2.03741,2.03741,2.03679,2.03679,34000000.0
2009-11-04 11:16:00,2.03667,2.03685,2.03655,2.03655,20000000.0
2009-11-04 11:17:00,2.03644,2.03647,2.0362,2.03647,57000000.0
2009-11-04 11:18:00,2.03666,2.03666,2.03629,2.03644,44000000.0
2009-11-04 11:19:00,2.03656,2.0367,2.03639,2.03652,63000000.0
2009-11-04 11:20:00,2.03649,2.03649,2.03611,2.03611,43000000.0
2009-11-04 11:21:00,2.03596,2.03596,2.03582,2.03591,34000000.0
2009-11-04 11:22:00,2.03584,2.03584,2.03543,2.03543,56000000.0
2009-11-04 11:23:00,2.03496,2.03507,2.03477,2.0348,43000000.0
2009-11-04 11:24:00,2.03464,2.03514,2.03464,2.03512,53000000.0
2009-11-04 11:25:00,2.03483,2.03515,2.03483,2.03508,29000000.0
2009-11-04 11:26:00,2.03493,2.03508,2.03491,2.03498,41000000.0
2009-11-04 11:27:00,2.03498,2.03505,2.03478,2.03481,34000000.0
2009-11-04 11:28:00,2.03473,2.03486,2.03465,2.0347,36000000.0
2009-11-04 11:29:00,2.03485,2.03485,2.03458,2.03458,43000000.0
2009-11-04 11:30:00,2.03449,2.03449,2.0341,2.03418,24000000.0
2009-11-04 11:31:00,2.0341,2.0341,2.03371,2.03373,34000000.0
2009-11-04 11:32:00,2.03399,2.03423,2.03393,2.03408,46000000.0
2009-11-04 11:33:00,2.03392,2.03408,2.03381,2.03408,41000000.0
2009-11-04 11:34:00,2.03409,2.03409,2.03387,2.03396,28000000.0
2009-11-04 11:35:00,2.03402,2.03435,2.03402,2.03435,44000000.0
2009-11-04 11:36:00,2.03457,2.03457,2.03431,2.03437,48000000.0
2009-11-04 11:37:00,2.03404,2.03424,2.03401,2.0342,50000000.0
2009-11-04 11:38:00,2.03415,2.03415,2.03397,2.0341,37000000.0
2009-11-04 11:39:00,2.03404,2.03409,2.03387,2.03387,52000000.0
2009-11-04 11:40:00,2.03385,2.03394,2.03383,2.0339,27000000.0
2009-11-04 11:41:00,2.03395,2.03408,2.03386,2.03386,49000000.0
2009-11-04 11:42:00,2.03373,2.03378,2.03363,2.03363,22000000.0
2009-11-04 11:43:00,2.03392,2.03416,2.03391,2.03409,45000000.0
2009-11-04 11:44:00,2.03425,2.03442,2.03425,2.03427,42000000.0
2009-11-04 11:45:00,2.03451,2.03477,2.03444,2.03477,41000000.0
2009-11-04 11:46:00,2.03498,2.03509,2.03495,2.03496,38000000.0
2009-11-04 11:47:00,2.03519,2.03544,2.03519,2.03526,22000000.0
2009-11-04 11:48:00,2.03526,2.03533,2.03523,2.03523,27000000.0
2009-11-04 11:49:00,2.03522,2.03553,2.03522,2.03553,41000000.0
2009-11-04 11:50:00,2.03557,2.03564,2.03552,2.03555,44000000.0
2009-11-04 11:51:00,2.03552,2.03552,2.03519,2.03519,37000000.0
2009-11-04 11:52:00,2.03521,2.03523,2.0351,2.03516,37000000.0
2009-11-04 11:53:00,2.03503,2.03504,2.03469,2.03469,33000000.0
2009-11-04 11:54:00,2.03446,2.03446,2.03411,2.03435,37000000.0
2009-11-04 11:55:00,2.03434,2.03441,2.03425,2.03441,38000000.0
2009-11-04 11:56:00,2.03436,2.03457,2.03431,2.03457,51000000.0
2009-11-04 11:57:00,2.03491,2.03497,2.03479,2.03494,29000000.0
2009-11-04 11:58:00,2.03491,2.03491,2.03469,2.03486,31000000.0
2009-11-04 11:59:00,2.03452,2.0347,2.03452,2.03457,51000000.0
2009-11-04 12:00:00,2.03434,2.03452,2.03433,2.03452,23000000.0
2009-11-04 12:01:00,2.03449,2.03451,2.03419,2.03419,24000000.0
2009-11-04 12:02:00,2.03441,2.03443,2.03425,2.03425,34000000.0
2009-11-04 12:03:00,2.03425,2.03425,2.03413,2.03421,36000000.0
2009-11-04 12:04:00,2.03431,2.03441,2.03428,2.03441,33000000.0
2009-11-04 12:05:00,2.03444,2.03451,2.03436,2.03451,26000000.0
2009-11-04 12:06:00,2.03457,2.03457,2.03445,2.0345,15000000.0
2009-11-04 12:07:00,2.03444,2.03448,2.03426,2.03426,23000000.0
2009-11-04 12:08:00,2.03433,2.03438,2.03416,2.03433,37000000.0
2009-11-04 12:09:00,2.0341,2.03432,2.0341,2.03432,11000000.0
2009-11-04 12:10:00,2.03443,2.03477,2.03443,2.03477,25000000.0
2009-11-04 12:11:00,2.03467,2.03471,2.03446,2.03462,33000000.0
2009-11-04 12:12:00,2.03471,2.03478,2.03467,2.03478,31000000.0
2009-11-04 12:13:00,2.03479,2.03484,2.03476,2.03483,24000000.0
2009-11-04 12:14:00,2.03478,2.03478,2.03442,2.03442,36000000.0
2009-11-04 12:15:00,2.0343,2.03458,2.03426,2.03458,29000000.0
2009-11-04 12:16:00,2.03471,2.03471,2.03455,2.03456,30000000.0
2009-11-04 12:17:00,2.03455,2.03471,2.03455,2.03471,41000000.0
2009-11-04 12:18:00,2.03485,2.03485,2.03467,2.03484,43000000.0
2009-11-04 12:19:00,2.03484,2.03484,2.03474,2.03477,37000000.0
2009-11-04 12:20:00,2.03481,2.03493,2.03472,2.03493,40000000.0
2009-11-04 12:21:00,2.03487,2.03497,2.03477,2.03489,61000000.0
2009-11-04 12:22:00,2.03454,2.03463,2.03452,2.03459,24000000.0
2009-11-04 12:23:00,2.03424,2.03424,2.03403,2.03418,23000000.0
2009-11-04 12:24:00,2.0343,2.03451,2.03404,2.0341,30000000.0
2009-11-04 12:25:00,2.034,2.034,2.03382,2.03382,22000000.0
2009-11-04 12:26:00,2.03349,2.03358,2.03345,2.03357,32000000.0
2009-11-04 12:27:00,2.03346,2.03356,2.03343,2.03345,25000000.0
2009-11-04 12:28:00,2.03348,2.03348,2.03328,2.03343,58000000.0
2009-11-04 12:29:00,2.03309,2.03328,2.03078,2.03135,71000000.0
2009-11-04 12:30:00,2.03157,2.03384,2.03157,2.03384,47000000.0
2009-11-04 12:31:00,2.0342,2.03426,2.03408,2.03426,55000000.0
2009-11-04 12:32:00,2.03439,2.03451,2.03438,2.03438,32000000.0
2009-11-04 12:33:00,2.03439,2.03439,2.03419,2.03419,40000000.0
2009-11-04 12:34:00,2.03414,2.03414,2.03406,2.03406,14000000.0
2009-11-04 12:35:00,2.03363,2.03363,2.03323,2.03337,20000000.0
2009-11-04 12:36:00,2.03349,2.03349,2.0331,2.0331,36000000.0
2009-11-04 12:37:00,2.0331,2.03349,2.0331,2.03349,22000000.0
2009-11-04 12:38:00,2.03363,2.03367,2.03362,2.03366,12000000.0
2009-11-04 12:39:00,2.03352,2.03364,2.03345,2.03362,20000000.0
2009-11-04 12:40:00,2.03369,2.03377,2.03369,2.03375,16000000.0
2009-11-04 12:41:00,2.03389,2.03418,2.03384,2.03418,10000000.0
2009-11-04 12:42:00,2.03431,2.03457,2.03431,2.03444,26000000.0
2009-11-04 12:43:00,2.03448,2.03448,2.0344,2.03443,9000000.0
2009-11-04 12:44:00,2.03456,2.0347,2.03451,2.0347,21000000.0
2009-11-04 12:45:00,2.03472,2.03496,2.03472,2.03496,30000000.0
2009-11-04 12:46:00,2.03487,2.03498,2.03484,2.03498,41000000.0
2009-11-04 12:47:00,2.03473,2.03487,2.03468,2.03468,26000000.0
2009-11-04 12:48:00,2.0348,2.03528,2.0348,2.03528,27000000.0
2009-11-04 12:49:00,2.03543,2.03585,2.03543,2.03585,36000000.0
2009-11-04 12:50:00,2.03578,2.03586,2.03562,2.03562,34000000.0
2009-11-04 12:51:00,2.03548,2.03571,2.03548,2.0357,25000000.0
2009-11-04 12:52:00,2.03588,2.03588,2.03535,2.03544,26000000.0
2009-11-04 12:53:00,2.03546,2.03551,2.03544,2.03546,16000000.0
2009-11-04 12:54:00,2.0358,2.0358,2.03487,2.035,28000000.0
2009-11-04 12:55:00,2.03548,2.03557,2.03535,2.03547,29000000.0
2009-11-04 12:56:00,2.03539,2.03548,2.03536,2.03539,30000000.0
2009-11-04 12:57:00,2.03505,2.03536,2.03496,2.03528,26000000.0
2009-11-04 12:58:00,2.03542,2.03542,2.03497,2.03536,14000000.0
2009-11-04 12:59:00,2.03536,2.03541,2.03532,2.03541,32000000.0
2009-11-04 13:00:00,2.03544,2.03568,2.03544,2.03565,20000000.0
2009-11-04 13:01:00,2.03567,2.03567,2.03534,2.03547,31000000.0
2009-11-04 13:02:00,2.03541,2.03557,2.0354,2.03556,12000000.0
2009-11-04 13:03:00,2.03591,2.03642,2.03591,2.03636,21000000.0
2009-11-04 13:04:00,2.0365,2.0365,2.03641,2.03641,7000000.0
2009-11-04 13:05:00,2.03635,2.0366,2.03633,2.03633,17000000.0
2009-11-04 13:06:00,2.03677,2.03692,2.03677,2.03687,22000000.0
2009-11-04 13:07:00,2.03689,2.03693,2.03675,2.03675,17000000.0
2009-11-04 13:08:00,2.03703,2.03725,2.03703,2.03725,37000000.0
2009-11-04 13:09:00,2.03735,2.03759,2.0373,2.03754,33000000.0
2009-11-04 13:10:00,2.03868,2.03944,2.03868,2.03901,32000000.0
2009-11-04 13:11:00,2.03758,2.03758,2.03674,2.03693,21000000.0
2009-11-04 13:12:00,2.03759,2.03823,2.03759,2.03823,7000000.0
2009-11-04 13:13:00,2.03836,2.03836,2.03779,2.03779,11000000.0
2009-11-04 13:14:00,2.03777,2.03789,2.0377,2.03785,33000000.0
2009-11-04 13:15:00,2.03804,2.03842,2.03804,2.03837,25000000.0
2009-11-04 13:16:00,2.03821,2.03826,2.03797,2.03797,20000000.0
2009-11-04 13:17:00,2.03784,2.03784,2.03758,2.03779,19000000.0
2009-11-04 13:18:00,2.03789,2.03799,2.03785,2.03799,41000000.0
2009-11-04 13:19:00,2.03779,2.0383,2.03779,2.0383,36000000.0
2009-11-04 13:20:00,2.03843,2.03843,2.03825,2.03839,36000000.0
2009-11-04 13:21:00,2.03851,2.0388,2.03838,2.0388,54000000.0
2009-11-04 13:22:00,2.03882,2.03882,2.03827,2.03856,41000000.0
2009-11-04 13:23:00,2.03848,2.03848,2.03836,2.03842,11000000.0
2009-11-04 13:24:00,2.03842,2.03842,2.03811,2.03812,23000000.0
2009-11-04 13:25:00,2.03807,2.03824,2.03802,2.03802,25000000.0
2009-11-04 13:26:00,2.03835,2.03849,2.03814,2.03849,20000000.0
2009-11-04 13:27:00,2.03853,2.03879,2.03853,2.03879,32000000.0
2009-11-04 13:28:00,2.03869,2.03869,2.03834,2.03834,26000000.0
2009-11-04 13:29:00,2.0383,2.03834,2.03807,2.03807,25000000.0
2009-11-04 13:30:00,2.03804,2.03843,2.03778,2.03843,16000000.0
2009-11-04 13:31:00,2.03841,2.03853,2.03822,2.03822,21000000.0
2009-11-04 13:32:00,2.03808,2.03808,2.03765,2.03765,28000000.0
2009-11-04 13:33:00,2.03773,2.03797,2.03753,2.03797,18000000.0
2009-11-04 13:34:00,2.03796,2.03826,2.0378,2.03817,35000000.0
2009-11-04 13:35:00,2.0385,2.0385,2.03823,2.03831,10000000.0
2009-11-04 13:36:00,2.03814,2.03814,2.03756,2.03756,40000000.0
2009-11-04 13:37:00,2.03778,2.0379,2.03773,2.03773,22000000.0
2009-11-04 13:38:00,2.03759,2.03759,2.03708,2.03708,39000000.0
2009-11-04 13:39:00,2.03705,2.03756,2.03705,2.03756,32000000.0
2009-11-04 13:40:00,2.03785,2.03827,2.03779,2.03779,35000000.0
2009-11-04 13:41:00,2.03749,2.0375,2.03731,2.03731,27000000.0
2009-11-04 13:42:00,2.03718,2.0374,2.03711,2.0374,32000000.0
2009-11-04 13:43:00,2.03766,2.03791,2.03736,2.03765,26000000.0
2009-11-04 13:44:00,2.03794,2.03824,2.03794,2.03814,25000000.0
2009-11-04 13:45:00,2.03824,2.03824,2.03795,2.03813,21000000.0
2009-11-04 13:46:00,2.03817,2.03839,2.03817,2.03839,13000000.0
2009-11-04 13:47:00,2.03829,2.03838,2.03814,2.03814,22000000.0
2009-11-04 13:48:00,2.03829,2.03852,2.03829,2.03852,21000000.0
2009-11-04 13:49:00,2.03862,2.03862,2.03848,2.03858,24000000.0
2009-11-04 13:50:00,2.03851,2.03851,2.03832,2.03846,27000000.0
2009-11-04 13:51:00,2.03853,2.03855,2.03839,2.03855,27000000.0
2009-11-04 13:52:00,2.0385,2.0385,2.03827,2.0384,31000000.0
2009-11-04 13:53:00,2.03821,2.03847,2.03807,2.03834,31000000.0
2009-11-04 13:54:00,2.03841,2.0386,2.03837,2.03848,28000000.0
2009-11-04 13:55:00,2.03843,2.03852,2.03842,2.03842,33000000.0
2009-11-04 13:56:00,2.03831,2.03831,2.03774,2.03774,23000000.0
2009-11-04 13:57:00,2.03758,2.03769,2.03749,2.03769,19000000.0
2009-11-04 13:58:00,2.03783,2.03831,2.03783,2.03831,30000000.0
2009-11-04 13:59:00,2.03849,2.03901,2.0384,2.03901,39000000.0
2009-11-04 14:00:00,2.03914,2.03929,2.03893,2.03893,30000000.0
2009-11-04 14:01:00,2.0389,2.03914,2.0389,2.03913,16000000.0
2009-11-04 14:02:00,2.03916,2.03926,2.03906,2.03907,34000000.0
2009-11-04 14:03:00,2.03844,2.03844,2.03802,2.03802,24000000.0
2009-11-04 14:04:00,2.03804,2.03804,2.03771,2.03778,20000000.0
2009-11-04 14:05:00,2.03789,2.03803,2.03782,2.03798,31000000.0
2009-11-04 14:06:00,2.03817,2.03858,2.03812,2.03858,28000000.0
2009-11-04 14:07:00,2.03865,2.03865,2.03816,2.03816,32000000.0
2009-11-04 14:08:00,2.03835,2.03845,2.03822,2.0384,22000000.0
2009-11-04 14:09:00,2.03837,2.03844,2.0383,2.0383,15000000.0
2009-11-04 14:10:00,2.03829,2.03879,2.03829,2.03879,24000000.0
2009-11-04 14:11:00,2.03904,2.03904,2.03852,2.03852,22000000.0
2009-11-04 14:12:00,2.03867,2.03867,2.0383,2.0383,17000000.0
2009-11-04 14:13:00,2.03815,2.03854,2.03815,2.03844,19000000.0
2009-11-04 14:14:00,2.03856,2.03897,2.03856,2.03897,22000000.0
2009-11-04 14:15:00,2.03839,2.03855,2.03829,2.03851,26000000.0
2009-11-04 14:16:00,2.03855,2.03857,2.03837,2.03843,10000000.0
2009-11-04 14:17:00,2.03839,2.03853,2.03821,2.03821,8000000.0
2009-11-04 14:18:00,2.03819,2.03826,2.03791,2.03791,13000000.0
2009-11-04 14:19:00,2.03796,2.03853,2.03796,2.03853,29000000.0
2009-11-04 14:20:00,2.03891,2.03891,2.03828,2.03828,15000000.0
2009-11-04 14:21:00,2.03829,2.03857,2.03821,2.03857,18000000.0
2009-11-04 14:22:00,2.03874,2.03889,2.0387,2.03889,10000000.0
2009-11-04 14:23:00,2.03887,2.0392,2.03887,2.03918,24000000.0
2009-11-04 14:24:00,2.03905,2.03923,2.03905,2.03915,17000000.0
2009-11-04 14:25:00,2.03926,2.03949,2.03925,2.03949,31000000.0
2009-11-04 14:26:00,2.03954,2.03954,2.03912,2.03912,14000000.0
2009-11-04 14:27:00,2.03869,2.03883,2.03862,2.03883,14000000.0
2009-11-04 14:28:00,2.03858,2.03858,2.03825,2.03825,9000000.0
2009-11-04 14:29:00,2.03799,2.03807,2.03799,2.03806,7000000.0
2009-11-04 14:30:00,2.03806,2.03818,2.03802,2.03809,17000000.0
2009-11-04 14:31:00,2.03798,2.03799,2.03783,2.03798,21000000.0
2009-11-04 14:32:00,2.03796,2.03809,2.0378,2.0378,8000000.0
2009-11-04 14:33:00,2.03769,2.0379,2.03764,2.03773,10000000.0
2009-11-04 14:34:00,2.03746,2.03746,2.03732,2.03732,5000000.0
2009-11-04 14:35:00,2.03729,2.03749,2.03729,2.03749,7000000.0
2009-11-04 14:36:00,2.03761,2.03761,2.0374,2.0375,8000000.0
2009-11-04 14:37:00,2.0379,2.03806,2.03776,2.03799,11000000.0
2009-11-04 14:38:00,2.03792,2.038,2.03778,2.038,7000000.0
2009-11-04 14:39:00,2.03805,2.03812,2.0379,2.03812,8000000.0
2009-11-04 14:40:00,2.03859,2.03908,2.03859,2.03908,5000000.0
2009-11-04 14:41:00,2.03918,2.03919,2.03891,2.03897,10000000.0
2009-11-04 14:42:00,2.03889,2.03925,2.03889,2.03925,9000000.0
2009-11-04 14:43:00,2.03925,2.0393,2.0391,2.0393,8000000.0
2009-11-04 14:44:00,2.0392,2.03952,2.0392,2.03952,8000000.0
2009-11-04 14:45:00,2.03945,2.03945,2.03919,2.03935,6000000.0
2009-11-04 14:46:00,2.03987,2.03987,2.03967,2.03972,9000000.0
2009-11-04 14:47:00,2.03962,2.03962,2.039,2.039,8000000.0
2009-11-04 14:48:00,2.03881,2.03881,2.03841,2.03863,8000000.0
2009-11-04 14:49:00,2.0385,2.03881,2.0385,2.03873,9000000.0
2009-11-04 14:50:00,2.03861,2.03862,2.03846,2.03854,7000000.0
2009-11-04 14:51:00,2.03831,2.03832,2.0382,2.03832,10000000.0
2009-11-04 14:52:00,2.03824,2.03842,2.03824,2.03837,5000000.0
2009-11-04 14:53:00,2.03864,2.03876,2.0385,2.03863,7000000.0
2009-11-04 14:54:00,2.03865,2.03889,2.03863,2.03889,8000000.0
2009-11-04 14:55:00,2.03863,2.0391,2.03855,2.0391,7000000.0
2009-11-04 14:56:00,2.03889,2.03889,2.03858,2.03862,8000000.0
2009-11-04 14:57:00,2.03863,2.03885,2.03852,2.03885,7000000.0
2009-11-04 14:58:00,2.0388,2.0388,2.03854,2.03866,8000000.0
2009-11-04 14:59:00,2.03859,2.03859,2.03843,2.03845,5000000.0
2009-11-04 15:00:00,2.0387,2.03905,2.0387,2.03884,7000000.0
2009-11-04 15:01:00,2.03886,2.03886,2.03872,2.03881,8000000.0
2009-11-04 15:02:00,2.03876,2.03892,2.03868,2.03892,7000000.0
2009-11-04 15:03:00,2.03885,2.03885,2.03864,2.0387,7000000.0
2009-11-04 15:04:00,2.03871,2.03876,2.03862,2.03869,8000000.0
2009-11-04 15:05:00,2.0386,2.03879,2.03859,2.03879,7000000.0
2009-11-04 15:06:00,2.03865,2.0387,2.03855,2.03855,8000000.0
2009-11-04 15:07:00,2.0388,2.03888,2.03832,2.03888,11000000.0
2009-11-04 15:08:00,2.03894,2.03908,2.03874,2.03902,8000000.0
2009-11-04 15:09:00,2.03876,2.03876,2.03853,2.03862,7000000.0
2009-11-04 15:10:00,2.03896,2.03914,2.03896,2.03913,7000000.0
2009-11-04 15:11:00,2.03897,2.03927,2.03897,2.03921,11000000.0
2009-11-04 15:12:00,2.03938,2.03972,2.03938,2.03972,5000000.0
2009-11-04 15:13:00,2.0399,2.04031,2.0399,2.04023,9000000.0
2009-11-04 15:14:00,2.04037,2.04065,2.04015,2.04015,5000000.0
2009-11-04 15:15:00,2.03993,2.04031,2.03993,2.04029,8000000.0
2009-11-04 15:16:00,2.03956,2.03961,2.03932,2.03961,9000000.0
2009-11-04 15:17:00,2.04017,2.04017,2.03962,2.03962,5000000.0
2009-11-04 15:18:00,2.03929,2.03929,2.03859,2.03863,8000000.0
2009-11-04 15:19:00,2.03814,2.03845,2.03805,2.03842,7000000.0
2009-11-04 15:20:00,2.03803,2.03803,2.03774,2.03774,9000000.0
2009-11-04 15:21:00,2.03786,2.03795,2.03714,2.03714,8000000.0
2009-11-04 15:22:00,2.03734,2.03738,2.03722,2.03722,9000000.0
2009-11-04 15:23:00,2.03729,2.0373,2.03702,2.03702,8000000.0
2009-11-04 15:24:00,2.03715,2.03743,2.03707,2.03743,8000000.0
2009-11-04 15:25:00,2.03746,2.03759,2.03709,2.03709,7000000.0
2009-11-04 15:26:00,2.03688,2.03703,2.03638,2.03638,7000000.0
2009-11-04 15:27:00,2.03513,2.03513,2.03457,2.03457,7000000.0
2009-11-04 15:28:00,2.03436,2.03437,2.03394,2.03423,11000000.0
2009-11-04 15:29:00,2.03417,2.03417,2.0338,2.03401,7000000.0
2009-11-04 15:30:00,2.03442,2.03509,2.0344,2.03509,6000000.0
2009-11-04 15:31:00,2.03509,2.03525,2.03492,2.03525,9000000.0
2009-11-04 15:32:00,2.03536,2.03558,2.03534,2.03558,10000000.0
2009-11-04 15:33:00,2.03566,2.03566,2.03543,2.03543,8000000.0
2009-11-04 15:34:00,2.03531,2.0354,2.03518,2.0354,6000000.0
2009-11-04 15:35:00,2.03552,2.03561,2.03544,2.03561,7000000.0
2009-11-04 15:36:00,2.03569,2.03569,2.03547,2.03556,7000000.0
2009-11-04 15:37:00,2.0355,2.03562,2.03528,2.03559,8000000.0
2009-11-04 15:38:00,2.03378,2.03569,2.03378,2.03555,7000000.0
2009-11-04 15:39:00,2.03549,2.03568,2.03534,2.03568,10000000.0
2009-11-04 15:40:00,2.03594,2.03594,2.03574,2.03574,9000000.0
2009-11-04 15:41:00,2.03602,2.03605,2.03587,2.03587,11000000.0
2009-11-04 15:42:00,2.03616,2.03616,2.03569,2.03573,8000000.0
2009-11-04 15:43:00,2.03577,2.03577,2.03527,2.03529,8000000.0
2009-11-04 15:44:00,2.03474,2.03491,2.03445,2.03453,8000000.0
2009-11-04 15:45:00,2.03447,2.03485,2.03447,2.03471,8000000.0
2009-11-04 15:46:00,2.03459,2.03493,2.03436,2.03436,10000000.0
2009-11-04 15:47:00,2.03417,2.03424,2.03408,2.0342,7000000.0
2009-11-04 15:48:00,2.0343,2.03464,2.0343,2.03444,7000000.0
2009-11-04 15:49:00,2.03447,2.03463,2.03415,2.03443,10000000.0
2009-11-04 15:50:00,2.03447,2.03462,2.03447,2.03462,8000000.0
2009-11-04 15:51:00,2.03448,2.03457,2.03427,2.03437,9000000.0
2009-11-04 15:52:00,2.03437,2.03437,2.0339,2.034,7000000.0
2009-11-04 15:53:00,2.03362,2.03387,2.03362,2.03368,7000000.0
2009-11-04 15:54:00,2.03364,2.03367,2.03349,2.03351,11000000.0
2009-11-04 15:55:00,2.03377,2.03394,2.03376,2.03394,9000000.0
2009-11-04 15:56:00,2.03384,2.03397,2.03366,2.03388,7000000.0
2009-11-04 15:57:00,2.03385,2.03385,2.03358,2.03358,10000000.0
2009-11-04 15:58:00,2.03345,2.03361,2.03327,2.03361,10000000.0
2009-11-04 15:59:00,2.03351,2.03351,2.03317,2.0333,7000000.0
2009-11-04 16:00:00,2.03319,2.03362,2.03319,2.03362,7000000.0
2009-11-04 16:01:00,2.03382,2.034,2.03378,2.03391,9000000.0
2009-11-04 16:02:00,2.03454,2.03497,2.03454,2.03492,8000000.0
2009-11-04 16:03:00,2.03487,2.03492,2.03482,2.03489,11000000.0
2009-11-04 16:04:00,2.0345,2.0345,2.03413,2.03438,6000000.0
2009-11-04 16:05:00,2.03455,2.0346,2.03416,2.03429,9000000.0
2009-11-04 16:06:00,2.03432,2.03432,2.03401,2.03421,10000000.0
2009-11-04 16:07:00,2.03426,2.0346,2.03426,2.03454,10000000.0
2009-11-04 16:08:00,2.03496,2.03496,2.03458,2.03492,8000000.0
2009-11-04 16:09:00,2.03472,2.03475,2.03459,2.03462,7000000.0
2009-11-04 16:10:00,2.03488,2.03488,2.03434,2.03434,7000000.0
2009-11-04 16:11:00,2.03417,2.03444,2.03409,2.0344,10000000.0
2009-11-04 16:12:00,2.03415,2.03415,2.03364,2.03364,9000000.0
2009-11-04 16:13:00,2.03367,2.03405,2.03367,2.03405,7000000.0
2009-11-04 16:14:00,2.03389,2.03389,2.03348,2.03348,11000000.0
2009-11-04 16:15:00,2.03371,2.03383,2.03371,2.03375,7000000.0
2009-11-04 16:16:00,2.03385,2.03407,2.0337,2.0337,7000000.0
2009-11-04 16:17:00,2.03395,2.03414,2.03363,2.03414,11000000.0
2009-11-04 16:18:00,2.03434,2.03462,2.03422,2.03462,10000000.0
2009-11-04 16:19:00,2.03447,2.03476,2.03434,2.03475,11000000.0
2009-11-04 16:20:00,2.03435,2.03501,2.03435,2.03501,6000000.0
2009-11-04 16:21:00,2.03507,2.03522,2.03502,2.03522,9000000.0
2009-11-04 16:22:00,2.0353,2.0353,2.0348,2.03512,8000000.0
2009-11-04 16:23:00,2.03502,2.03537,2.03502,2.03537,8000000.0
2009-11-04 16:24:00,2.03551,2.03552,2.0353,2.03546,10000000.0
2009-11-04 16:25:00,2.03535,2.03535,2.03474,2.03477,7000000.0
2009-11-04 16:26:00,2.03486,2.03492,2.03479,2.0349,7000000.0
2009-11-04 16:27:00,2.03487,2.03512,2.03487,2.03501,11000000.0
2009-11-04 16:28:00,2.03545,2.03552,2.03529,2.03542,11000000.0
2009-11-04 16:29:00,2.03523,2.03551,2.03523,2.03551,7000000.0
2009-11-04 16:30:00,2.03514,2.03526,2.03507,2.03514,8000000.0
2009-11-04 16:31:00,2.03544,2.03583,2.03543,2.03583,7000000.0
2009-11-04 16:32:00,2.0357,2.0357,2.03518,2.03549,8000000.0
2009-11-04 16:33:00,2.03518,2.03547,2.03518,2.03547,11000000.0
2009-11-04 16:34:00,2.03528,2.03542,2.03508,2.03542,8000000.0
2009-11-04 16:35:00,2.03565,2.03641,2.03555,2.03641,7000000.0
2009-11-04 16:36:00,2.03631,2.03654,2.03628,2.0363,10000000.0
2009-11-04 16:37:00,2.03668,2.03672,2.03661,2.03666,8000000.0
2009-11-04 16:38:00,2.0366,2.0371,2.0366,2.0371,7000000.0
2009-11-04 16:39:00,2.03726,2.0374,2.03723,2.03739,8000000.0
2009-11-04 16:40:00,2.03746,2.03776,2.0374,2.03776,11000000.0
2009-11-04 16:41:00,2.03777,2.03777,2.03727,2.03765,10000000.0
2009-11-04 16:42:00,2.03779,2.03802,2.03776,2.03802,7000000.0
2009-11-04 16:43:00,2.03813,2.03832,2.0381,2.03823,7000000.0
2009-11-04 16:44:00,2.0383,2.03902,2.0383,2.03902,7000000.0
2009-11-04 16:45:00,2.03916,2.03916,2.03854,2.03854,11000000.0
2009-11-04 16:46:00,2.03866,2.03896,2.03859,2.03896,11000000.0
2009-11-04 16:47:00,2.03911,2.03912,2.03898,2.03898,7000000.0
2009-11-04 16:48:00,2.03901,2.03901,2.03854,2.03875,10000000.0
2009-11-04 16:49:00,2.03866,2.03951,2.03866,2.03951,8000000.0
2009-11-04 16:50:00,2.03941,2.03941,2.03902,2.03902,8000000.0
2009-11-04 16:51:00,2.03899,2.03941,2.03899,2.03941,9000000.0
2009-11-04 16:52:00,2.0396,2.03985,2.0396,2.03985,7000000.0
2009-11-04 16:53:00,2.04002,2.04013,2.03976,2.04013,6000000.0
2009-11-04 16:54:00,2.04036,2.04061,2.04036,2.04061,7000000.0
2009-11-04 16:55:00,2.04056,2.04103,2.04056,2.04103,11000000.0
2009-11-04 16:56:00,2.04105,2.04105,2.04058,2.04058,11000000.0
2009-11-04 16:57:00,2.04067,2.04067,2.04054,2.04066,7000000.0
2009-11-04 16:58:00,2.04057,2.04057,2.04026,2.04026,5000000.0
2009-11-04 16:59:00,2.03881,2.04029,2.03881,2.04014,7000000.0
2009-11-04 17:00:00,2.04033,2.0413,2.04033,2.0411,5000000.0
2009-11-04 17:01:00,2.04159,2.04209,2.04148,2.04203,7000000.0
2009-11-04 17:02:00,2.04219,2.04241,2.04158,2.04158,8000000.0
2009-11-04 17:03:00,2.04088,2.04094,2.03882,2.04072,7000000.0
2009-11-04 17:04:00,2.04216,2.04336,2.04216,2.04336,7000000.0
2009-11-04 17:05:00,2.0437,2.04396,2.04359,2.04396,10000000.0
2009-11-04 17:06:00,2.04364,2.04392,2.04364,2.04392,9000000.0
2009-11-04 17:07:00,2.04383,2.04422,2.04383,2.04422,8000000.0
2009-11-04 17:08:00,2.04503,2.04503,2.0447,2.0447,9000000.0
2009-11-04 17:09:00,2.04438,2.04448,2.04431,2.04448,8000000.0
2009-11-04 17:10:00,2.04444,2.04444,2.04411,2.04411,9000000.0
2009-11-04 17:11:00,2.04403,2.04422,2.04399,2.04422,8000000.0
2009-11-04 17:12:00,2.04383,2.04383,2.043,2.04301,7000000.0
2009-11-04 17:13:00,2.04291,2.04316,2.04281,2.04315,8000000.0
2009-11-04 17:14:00,2.04359,2.04413,2.04359,2.04413,8000000.0
2009-11-04 17:15:00,2.04427,2.04428,2.04417,2.04418,7000000.0
2009-11-04 17:16:00,2.04412,2.04422,2.04392,2.04415,10000000.0
2009-11-04 17:17:00,2.04358,2.04376,2.04357,2.04371,7000000.0
2009-11-04 17:18:00,2.04379,2.04381,2.04349,2.04349,5000000.0
2009-11-04 17:19:00,2.04343,2.04366,2.04331,2.04366,7000000.0
2009-11-04 17:20:00,2.04391,2.04399,2.04376,2.04399,8000000.0
2009-11-04 17:21:00,2.044,2.04404,2.04378,2.04394,10000000.0
2009-11-04 17:22:00,2.04406,2.04468,2.04406,2.04458,8000000.0
2009-11-04 17:23:00,2.04427,2.04438,2.04406,2.04438,8000000.0
2009-11-04 17:24:00,2.045,2.04514,2.04495,2.04507,7000000.0
2009-11-04 17:25:00,2.04491,2.04491,2.04476,2.0448,7000000.0
2009-11-04 17:26:00,2.04473,2.0448,2.04455,2.04456,7000000.0
2009-11-04 17:27:00,2.04418,2.0447,2.04418,2.0447,9000000.0
2009-11-04 17:28:00,2.04495,2.04512,2.04474,2.04512,7000000.0
2009-11-04 17:29:00,2.04563,2.04584,2.04544,2.04576,8000000.0
2009-11-04 17:30:00,2.04595,2.04595,2.04456,2.04485,8000000.0
2009-11-04 17:31:00,2.04465,2.04465,2.04378,2.04378,9000000.0
2009-11-04 17:32:00,2.04389,2.04389,2.04358,2.04371,8000000.0
2009-11-04 17:33:00,2.04392,2.04467,2.04392,2.04457,11000000.0
2009-11-04 17:34:00,2.04454,2.04478,2.04451,2.04451,9000000.0
2009-11-04 17:35:00,2.0445,2.04459,2.0444,2.04449,7000000.0
2009-11-04 17:36:00,2.04436,2.04458,2.04435,2.04451,7000000.0
2009-11-04 17:37:00,2.04437,2.04437,2.04405,2.04405,7000000.0
2009-11-04 17:38:00,2.04411,2.04448,2.04411,2.04448,8000000.0
2009-11-04 17:39:00,2.04478,2.04555,2.04478,2.04555,7000000.0
2009-11-04 17:40:00,2.04568,2.04601,2.04566,2.04601,9000000.0
2009-11-04 17:41:00,2.04592,2.04592,2.04564,2.04564,8000000.0
2009-11-04 17:42:00,2.04603,2.04649,2.04603,2.04619,11000000.0
2009-11-04 17:43:00,2.04618,2.04633,2.04618,2.04621,7000000.0
2009-11-04 17:44:00,2.04624,2.04637,2.04607,2.04637,10000000.0
2009-11-04 17:45:00,2.04625,2.04638,2.04604,2.04609,7000000.0
2009-11-04 17:46:00,2.04598,2.04627,2.04585,2.04611,8000000.0
2009-11-04 17:47:00,2.0458,2.0458,2.04537,2.04557,8000000.0
2009-11-04 17:48:00,2.04562,2.04575,2.04555,2.04575,7000000.0
2009-11-04 17:49:00,2.04603,2.04616,2.04593,2.04598,7000000.0
2009-11-04 17:50:00,2.04573,2.04573,2.0456,2.04562,7000000.0
2009-11-04 17:51:00,2.04578,2.04585,2.04568,2.04574,5000000.0
2009-11-04 17:52:00,2.0458,2.04599,2.0456,2.04591,7000000.0
2009-11-04 17:53:00,2.04631,2.04664,2.04631,2.04663,7000000.0
2009-11-04 17:54:00,2.0465,2.04688,2.0465,2.04688,11000000.0
2009-11-04 17:55:00,2.0471,2.04771,2.0471,2.04771,7000000.0
2009-11-04 17:56:00,2.0476,2.04783,2.04744,2.04777,7000000.0
2009-11-04 17:57:00,2.04819,2.04852,2.04819,2.04849,5000000.0
2009-11-04 17:58:00,2.04799,2.04799,2.04739,2.04764,10000000.0
2009-11-04 17:59:00,2.04736,2.04769,2.04736,2.0474,10000000.0
2009-11-04 18:00:00,2.04695,2.04729,2.04695,2.04729,6000000.0
2009-11-04 18:01:00,2.04731,2.04731,2.04711,2.04726,5000000.0
2009-11-04 18:02:00,2.04728,2.04733,2.04707,2.04707,8000000.0
2009-11-04 18:03:00,2.04714,2.04714,2.04674,2.0468,10000000.0
2009-11-04 18:04:00,2.04641,2.04659,2.04636,2.04659,8000000.0
2009-11-04 18:05:00,2.04651,2.04656,2.04628,2.04628,10000000.0
2009-11-04 18:06:00,2.04634,2.04647,2.04617,2.04636,10000000.0
2009-11-04 18:07:00,2.04647,2.0466,2.04646,2.04646,8000000.0
2009-11-04 18:08:00,2.04628,2.04645,2.04613,2.04623,8000000.0
2009-11-04 18:09:00,2.04613,2.04706,2.04613,2.04706,8000000.0
2009-11-04 18:10:00,2.04726,2.04735,2.04702,2.04702,11000000.0
2009-11-04 18:11:00,2.04723,2.04725,2.04707,2.04707,7000000.0
2009-11-04 18:12:00,2.04726,2.04744,2.04726,2.04742,9000000.0
2009-11-04 18:13:00,2.04763,2.04773,2.04732,2.04752,11000000.0
2009-11-04 18:14:00,2.04773,2.04798,2.04773,2.04798,6000000.0
2009-11-04 18:15:00,2.04795,2.04836,2.04795,2.0482,8000000.0
2009-11-04 18:16:00,2.04871,2.04879,2.04831,2.04831,11000000.0
2009-11-04 18:17:00,2.04822,2.04828,2.04822,2.04825,6000000.0
2009-11-04 18:18:00,2.048,2.04803,2.04776,2.04782,8000000.0
2009-11-04 18:19:00,2.04778,2.04802,2.04778,2.04802,9000000.0
2009-11-04 18:20:00,2.04859,2.04859,2.0483,2.04833,7000000.0
2009-11-04 18:21:00,2.04844,2.04859,2.0466,2.04832,11000000.0
2009-11-04 18:22:00,2.04795,2.04806,2.04775,2.04787,11000000.0
2009-11-04 18:23:00,2.0475,2.0475,2.04718,2.04718,8000000.0
2009-11-04 18:24:00,2.04718,2.0474,2.04718,2.04727,10000000.0
2009-11-04 18:25:00,2.04729,2.04752,2.04729,2.0473,7000000.0
2009-11-04 18:26:00,2.04722,2.04725,2.04705,2.04717,8000000.0
2009-11-04 18:27:00,2.04736,2.04748,2.04731,2.04731,7000000.0
2009-11-04 18:28:00,2.0472,2.04752,2.0472,2.04748,7000000.0
2009-11-04 18:29:00,2.04704,2.04715,2.04694,2.04694,7000000.0
2009-11-04 18:30:00,2.04682,2.04682,2.04662,2.0468,8000000.0
2009-11-04 18:31:00,2.04682,2.04711,2.04682,2.04711,9000000.0
2009-11-04 18:32:00,2.04695,2.047,2.04677,2.047,11000000.0
2009-11-04 18:33:00,2.04692,2.04692,2.04659,2.04673,11000000.0
2009-11-04 18:34:00,2.04669,2.0469,2.04652,2.0469,7000000.0
2009-11-04 18:35:00,2.04688,2.04695,2.04671,2.04671,8000000.0
2009-11-04 18:36:00,2.0467,2.04673,2.04661,2.04663,7000000.0
2009-11-04 18:37:00,2.04676,2.04683,2.04662,2.04676,8000000.0
2009-11-04 18:38:00,2.04672,2.04697,2.04672,2.0469,8000000.0
2009-11-04 18:39:00,2.04669,2.04721,2.04669,2.04721,7000000.0
2009-11-04 18:40:00,2.04747,2.04804,2.04747,2.04804,7000000.0
2009-11-04 18:41:00,2.04808,2.04889,2.04792,2.04889,8000000.0
2009-11-04 18:42:00,2.04908,2.04921,2.049,2.04907,11000000.0
2009-11-04 18:43:00,2.04917,2.0492,2.04824,2.04824,8000000.0
2009-11-04 18:44:00,2.04786,2.04803,2.04786,2.04803,7000000.0
2009-11-04 18:45:00,2.04841,2.04841,2.04815,2.04825,11000000.0
2009-11-04 18:46:00,2.04807,2.04807,2.04767,2.04788,9000000.0
2009-11-04 18:47:00,2.04799,2.04799,2.0476,2.0476,8000000.0
2009-11-04 18:48:00,2.04786,2.04786,2.04751,2.04765,9000000.0
2009-11-04 18:49:00,2.04726,2.04726,2.04694,2.04707,7000000.0
2009-11-04 18:50:00,2.04674,2.04674,2.04626,2.04626,5000000.0
2009-11-04 18:51:00,2.04593,2.04603,2.04576,2.04593,10000000.0
2009-11-04 18:52:00,2.04586,2.04586,2.04559,2.04559,8000000.0
2009-11-04 18:53:00,2.04531,2.04545,2.04414,2.04483,11000000.0
2009-11-04 18:54:00,2.04548,2.04548,2.04517,2.04517,7000000.0
2009-11-04 18:55:00,2.04523,2.04572,2.04523,2.04572,7000000.0
2009-11-04 18:56:00,2.04564,2.04574,2.04555,2.04567,7000000.0
2009-11-04 18:57:00,2.04581,2.04589,2.04555,2.04555,10000000.0
2009-11-04 18:58:00,2.04545,2.04545,2.04519,2.04528,9000000.0
2009-11-04 18:59:00,2.04566,2.04566,2.04545,2.04554,8000000.0
2009-11-04 19:00:00,2.04568,2.04568,2.04549,2.04554,6000000.0
2009-11-04 19:01:00,2.04548,2.04588,2.04548,2.04588,7000000.0
2009-11-04 19:02:00,2.0461,2.0464,2.0461,2.04629,8000000.0
2009-11-04 19:03:00,2.0463,2.04636,2.04596,2.04596,7000000.0
2009-11-04 19:04:00,2.04615,2.04639,2.04615,2.04629,8000000.0
2009-11-04 19:05:00,2.04624,2.04634,2.0462,2.04633,8000000.0
2009-11-04 19:06:00,2.04608,2.04669,2.04608,2.04654,8000000.0
2009-11-04 19:07:00,2.04653,2.04666,2.04646,2.04646,9000000.0
2009-11-04 19:08:00,2.04633,2.04645,2.04626,2.04629,8000000.0
2009-11-04 19:09:00,2.04611,2.04614,2.04597,2.04614,7000000.0
2009-11-04 19:10:00,2.04614,2.0464,2.04614,2.0464,11000000.0
2009-11-04 19:11:00,2.04661,2.04691,2.04642,2.04642,10000000.0
2009-11-04 19:12:00,2.04658,2.0469,2.04644,2.04644,7000000.0
2009-11-04 19:13:00,2.04601,2.04658,2.04493,2.04658,6000000.0
2009-11-04 19:14:00,2.04692,2.04692,2.0466,2.0466,8000000.0
2009-11-04 19:15:00,2.04667,2.04682,2.04667,2.04672,5000000.0
2009-11-04 19:16:00,2.04675,2.04689,2.04674,2.04675,8000000.0
2009-11-04 19:17:00,2.04692,2.04714,2.04692,2.04695,10000000.0
2009-11-04 19:18:00,2.0467,2.04686,2.04658,2.04658,11000000.0
2009-11-04 19:19:00,2.04665,2.04665,2.04602,2.04604,8000000.0
2009-11-04 19:20:00,2.04585,2.04604,2.04585,2.04602,11000000.0
2009-11-04 19:21:00,2.04655,2.04676,2.04655,2.04666,10000000.0
2009-11-04 19:22:00,2.04655,2.04664,2.04655,2.04659,6000000.0
2009-11-04 19:23:00,2.04653,2.04653,2.04564,2.04576,8000000.0
2009-11-04 19:24:00,2.04555,2.04555,2.04478,2.04489,10000000.0
2009-11-04 19:25:00,2.04556,2.04556,2.04523,2.04523,6000000.0
2009-11-04 19:26:00,2.0451,2.04517,2.04509,2.04517,7000000.0
2009-11-04 19:27:00,2.04552,2.04583,2.04552,2.0456,8000000.0
2009-11-04 19:28:00,2.04567,2.04575,2.04559,2.04572,10000000.0
2009-11-04 19:29:00,2.04574,2.04583,2.04574,2.04582,7000000.0
2009-11-04 19:30:00,2.04585,2.04608,2.04585,2.04596,10000000.0
2009-11-04 19:31:00,2.04594,2.04594,2.0457,2.0457,7000000.0
2009-11-04 19:32:00,2.046,2.04623,2.046,2.04605,10000000.0
2009-11-04 19:33:00,2.04592,2.04627,2.04592,2.0461,7000000.0
2009-11-04 19:34:00,2.04616,2.04637,2.04616,2.04637,5000000.0
2009-11-04 19:35:00,2.04641,2.04656,2.04636,2.04656,7000000.0
2009-11-04 19:36:00,2.0466,2.04677,2.04659,2.04677,7000000.0
2009-11-04 19:37:00,2.04675,2.04675,2.04658,2.04671,8000000.0
2009-11-04 19:38:00,2.0467,2.0467,2.04634,2.04634,8000000.0
2009-11-04 19:39:00,2.0463,2.04638,2.04626,2.04626,8000000.0
2009-11-04 19:40:00,2.04627,2.04639,2.04599,2.04638,7000000.0
2009-11-04 19:41:00,2.04532,2.04559,2.04505,2.04559,9000000.0
2009-11-04 19:42:00,2.04564,2.04575,2.04552,2.04575,7000000.0
2009-11-04 19:43:00,2.04566,2.04566,2.04483,2.04483,5000000.0
2009-11-04 19:44:00,2.04487,2.04492,2.04477,2.04491,8000000.0
2009-11-04 19:45:00,2.04481,2.04487,2.04457,2.04457,9000000.0
2009-11-04 19:46:00,2.04458,2.04458,2.04428,2.04433,7000000.0
2009-11-04 19:47:00,2.04446,2.04486,2.04446,2.04486,6000000.0
2009-11-04 19:48:00,2.04471,2.04485,2.04463,2.04472,8000000.0
2009-11-04 19:49:00,2.04462,2.04462,2.04444,2.0446,7000000.0
2009-11-04 19:50:00,2.04442,2.04476,2.04428,2.04476,7000000.0
2009-11-04 19:51:00,2.04499,2.04528,2.04494,2.04528,7000000.0
2009-11-04 19:52:00,2.04528,2.04528,2.045,2.045,7000000.0
2009-11-04 19:53:00,2.04531,2.04531,2.04506,2.04525,7000000.0
2009-11-04 19:54:00,2.04575,2.04575,2.0455,2.04566,8000000.0
2009-11-04 19:55:00,2.04547,2.04555,2.04535,2.04544,8000000.0
2009-11-04 19:56:00,2.04557,2.04582,2.04546,2.04573,8000000.0
2009-11-04 19:57:00,2.04575,2.04575,2.04554,2.04556,7000000.0
2009-11-04 19:58:00,2.04552,2.04552,2.04524,2.04546,10000000.0
2009-11-04 19:59:00,2.04544,2.0455,2.04513,2.04513,8000000.0
2009-11-04 20:00:00,2.04503,2.0451,2.04466,2.04475,7000000.0
2009-11-04 20:01:00,2.04498,2.04498,2.04471,2.04485,7000000.0
2009-11-04 20:02:00,2.04484,2.04497,2.04469,2.04469,7000000.0
2009-11-04 20:03:00,2.04468,2.04487,2.04468,2.04472,6000000.0
2009-11-04 20:04:00,2.04464,2.04512,2.0446,2.04512,9000000.0
2009-11-04 20:05:00,2.04505,2.04532,2.04501,2.04532,6000000.0
2009-11-04 20:06:00,2.04546,2.04611,2.04546,2.04608,5000000.0
2009-11-04 20:07:00,2.04616,2.04648,2.04592,2.04592,10000000.0
2009-11-04 20:08:00,2.04587,2.04587,2.04567,2.04586,8000000.0
2009-11-04 20:09:00,2.04581,2.04581,2.04565,2.04565,7000000.0
2009-11-04 20:10:00,2.04557,2.04559,2.04536,2.04549,8000000.0
2009-11-04 20:11:00,2.04538,2.04568,2.04538,2.0456,8000000.0
2009-11-04 20:12:00,2.04579,2.04619,2.04579,2.04619,7000000.0
2009-11-04 20:13:00,2.04607,2.04623,2.04578,2.04623,10000000.0
2009-11-04 20:14:00,2.04613,2.04635,2.04613,2.04635,6000000.0
2009-11-04 20:15:00,2.04635,2.04651,2.04622,2.04622,7000000.0
2009-11-04 20:16:00,2.04616,2.04629,2.04616,2.04629,7000000.0
2009-11-04 20:17:00,2.04619,2.04642,2.04619,2.04642,11000000.0
2009-11-04 20:18:00,2.04607,2.04624,2.04599,2.04599,9000000.0
2009-11-04 20:19:00,2.04602,2.04628,2.04602,2.04627,8000000.0
2009-11-04 20:20:00,2.04636,2.04641,2.04633,2.04641,7000000.0
2009-11-04 20:21:00,2.04648,2.04648,2.04616,2.04618,5000000.0
2009-11-04 20:22:00,2.04661,2.04707,2.04661,2.04707,7000000.0
2009-11-04 20:23:00,2.04723,2.0474,2.04718,2.04735,7000000.0
2009-11-04 20:24:00,2.04727,2.04732,2.04707,2.04707,8000000.0
2009-11-04 20:25:00,2.0469,2.04739,2.0469,2.04739,11000000.0
2009-11-04 20:26:00,2.04769,2.04798,2.04754,2.04798,8000000.0
2009-11-04 20:27:00,2.04805,2.04805,2.0478,2.0478,5000000.0
2009-11-04 20:28:00,2.04771,2.04788,2.04763,2.04771,7000000.0
2009-11-04 20:29:00,2.04705,2.04705,2.04647,2.04655,8000000.0
2009-11-04 20:30:00,2.04687,2.04692,2.04663,2.04689,8000000.0
2009-11-04 20:31:00,2.04697,2.0473,2.04696,2.0473,7000000.0
2009-11-04 20:32:00,2.04745,2.04762,2.0474,2.04741,7000000.0
2009-11-04 20:33:00,2.04716,2.04726,2.04698,2.04726,7000000.0
2009-11-04 20:34:00,2.04736,2.04764,2.04736,2.04764,8000000.0
2009-11-04 20:35:00,2.04736,2.04741,2.04722,2.04729,9000000.0
2009-11-04 20:36:00,2.04689,2.04709,2.04689,2.0469,7000000.0
2009-11-04 20:37:00,2.0468,2.0468,2.04658,2.04668,11000000.0
2009-11-04 20:38:00,2.04686,2.04706,2.04686,2.04704,5000000.0
2009-11-04 20:39:00,2.047,2.047,2.0467,2.0467,9000000.0
2009-11-04 20:40:00,2.04685,2.0469,2.04667,2.04677,8000000.0
2009-11-04 20:41:00,2.04687,2.04695,2.04686,2.0469,8000000.0
2009-11-04 20:42:00,2.04707,2.04707,2.0466,2.0466,5000000.0
2009-11-04 20:43:00,2.04686,2.0471,2.04686,2.04687,8000000.0
2009-11-04 20:44:00,2.04678,2.04689,2.0467,2.04689,10000000.0
2009-11-04 20:45:00,2.04661,2.04663,2.04645,2.04645,7000000.0
2009-11-04 20:46:00,2.04648,2.04668,2.04642,2.04644,8000000.0
2009-11-04 20:47:00,2.04632,2.04646,2.04624,2.04624,5000000.0
2009-11-04 20:48:00,2.04588,2.04608,2.04561,2.04604,10000000.0
2009-11-04 20:49:00,2.04573,2.04573,2.04546,2.04546,7000000.0
2009-11-04 20:50:00,2.04558,2.04574,2.04553,2.04565,8000000.0
2009-11-04 20:51:00,2.04536,2.04542,2.04526,2.0454,5000000.0
2009-11-04 20:52:00,2.04552,2.04574,2.04552,2.04564,5000000.0
2009-11-04 20:53:00,2.04555,2.04568,2.04516,2.04516,11000000.0
2009-11-04 20:54:00,2.04539,2.04541,2.04512,2.04512,11000000.0
2009-11-04 20:55:00,2.04482,2.04487,2.0443,2.0443,8000000.0
2009-11-04 20:56:00,2.04434,2.04451,2.04425,2.04432,10000000.0
2009-11-04 20:57:00,2.04398,2.04398,2.04321,2.04341,6000000.0
2009-11-04 20:58:00,2.04321,2.0437,2.04321,2.04368,5000000.0
2009-11-04 20:59:00,2.04351,2.04356,2.04289,2.04289,7000000.0
2009-11-04 21:00:00,2.0427,2.04287,2.04261,2.04285,6000000.0
2009-11-04 21:01:00,2.04238,2.04238,2.04144,2.0417,7000000.0
2009-11-04 21:02:00,2.04172,2.04182,2.04129,2.04132,7000000.0
2009-11-04 21:03:00,2.04127,2.04151,2.04125,2.04151,8000000.0
2009-11-04 21:04:00,2.04165,2.04165,2.0411,2.0411,6000000.0
2009-11-04 21:05:00,2.04124,2.04161,2.04119,2.04161,8000000.0
2009-11-04 21:06:00,2.0413,2.0413,2.04086,2.04103,8000000.0
2009-11-04 21:07:00,2.04184,2.04184,2.04083,2.04083,8000000.0
2009-11-04 21:08:00,2.04062,2.04062,2.04024,2.04028,10000000.0
2009-11-04 21:09:00,2.04036,2.04058,2.04003,2.04019,10000000.0
2009-11-04 21:10:00,2.04052,2.04162,2.04052,2.04162,8000000.0
2009-11-04 21:11:00,2.04176,2.04176,2.04142,2.04142,5000000.0
2009-11-04 21:12:00,2.04148,2.04188,2.04144,2.04146,8000000.0
2009-11-04 21:13:00,2.04172,2.04185,2.04172,2.04185,5000000.0
2009-11-04 21:14:00,2.04198,2.0422,2.0416,2.0422,8000000.0
2009-11-04 21:15:00,2.04392,2.04455,2.04233,2.04233,8000000.0
2009-11-04 21:16:00,2.04344,2.04374,2.04252,2.04265,7000000.0
2009-11-04 21:17:00,2.04238,2.04419,2.04238,2.04387,8000000.0
2009-11-04 21:18:00,2.04486,2.0454,2.04478,2.0454,7000000.0
2009-11-04 21:19:00,2.04312,2.04312,2.04063,2.04099,6000000.0
2009-11-04 21:20:00,2.04176,2.04206,2.0413,2.04206,5000000.0
2009-11-04 21:21:00,2.04267,2.04267,2.0419,2.042,5000000.0
2009-11-04 21:22:00,2.0437,2.0437,2.04264,2.04265,10000000.0
2009-11-04 21:23:00,2.04326,2.04359,2.04275,2.04356,7000000.0
2009-11-04 21:24:00,2.04375,2.04475,2.04375,2.0444,8000000.0
2009-11-04 21:25:00,2.04337,2.04337,2.04299,2.043,7000000.0
2009-11-04 21:26:00,2.04301,2.04379,2.04301,2.04379,7000000.0
2009-11-04 21:27:00,2.04341,2.0449,2.04341,2.04483,7000000.0
2009-11-04 21:28:00,2.04479,2.0457,2.04457,2.0457,7000000.0
2009-11-04 21:29:00,2.04663,2.04665,2.04575,2.04641,8000000.0
2009-11-04 21:30:00,2.04733,2.04759,2.04651,2.04651,8000000.0
2009-11-04 21:31:00,2.04607,2.04672,2.04607,2.04636,8000000.0
2009-11-04 21:32:00,2.04716,2.04733,2.04675,2.04694,7000000.0
2009-11-04 21:33:00,2.04667,2.04667,2.04554,2.04554,11000000.0
2009-11-04 21:34:00,2.04512,2.04517,2.04378,2.04378,11000000.0
2009-11-04 21:35:00,2.04383,2.04481,2.04383,2.04481,11000000.0
2009-11-04 21:36:00,2.04527,2.04527,2.04342,2.04342,8000000.0
2009-11-04 21:37:00,2.04323,2.04516,2.04323,2.04516,8000000.0
2009-11-04 21:38:00,2.04488,2.04488,2.04437,2.04467,8000000.0
2009-11-04 21:39:00,2.04464,2.04464,2.04433,2.04443,9000000.0
2009-11-04 21:40:00,2.04438,2.04479,2.04438,2.04449,7000000.0
2009-11-04 21:41:00,2.04446,2.04479,2.04433,2.04433,5000000.0
2009-11-04 21:42:00,2.04418,2.04422,2.04344,2.04344,7000000.0
2009-11-04 21:43:00,2.04328,2.04328,2.04296,2.04325,6000000.0
2009-11-04 21:44:00,2.04212,2.0427,2.04199,2.0427,8000000.0
2009-11-04 21:45:00,2.04285,2.04285,2.04225,2.04229,10000000.0
2009-11-04 21:46:00,2.04182,2.04287,2.04182,2.04287,8000000.0
2009-11-04 21:47:00,2.04296,2.04336,2.04292,2.04322,8000000.0
2009-11-04 21:48:00,2.04304,2.04304,2.04288,2.04302,5000000.0
2009-11-04 21:49:00,2.04263,2.04263,2.04195,2.04195,8000000.0
2009-11-04 21:50:00,2.04177,2.04183,2.04152,2.04183,8000000.0
2009-11-04 21:51:00,2.04095,2.04095,2.03873,2.03873,7000000.0
2009-11-04 21:52:00,2.03902,2.03948,2.03902,2.03948,7000000.0
2009-11-04 21:53:00,2.04,2.04005,2.03974,2.04,7000000.0
2009-11-04 21:54:00,2.04019,2.04023,2.0401,2.04022,7000000.0
2009-11-04 21:55:00,2.04019,2.04105,2.04019,2.04105,7000000.0
2009-11-04 21:56:00,2.04078,2.04078,2.04038,2.04075,8000000.0
2009-11-04 21:57:00,2.04156,2.04219,2.04156,2.04219,7000000.0
2009-11-04 21:58:00,2.04143,2.04148,2.0408,2.0408,7000000.0
2009-11-04 21:59:00,2.04069,2.04069,2.03994,2.04023,8000000.0
2009-11-04 22:00:00,2.04161,2.04161,2.04074,2.04074,5000000.0
2009-11-04 22:01:00,2.04062,2.04096,2.04025,2.04096,9000000.0
2009-11-04 22:02:00,2.04117,2.04129,2.04085,2.04129,8000000.0
2009-11-04 22:03:00,2.04182,2.04183,2.04127,2.04145,11000000.0
2009-11-04 22:04:00,2.04169,2.04178,2.04149,2.04157,8000000.0
2009-11-04 22:05:00,2.04171,2.04215,2.0417,2.04179,8000000.0
2009-11-04 22:06:00,2.0415,2.04169,2.04144,2.04152,7000000.0
2009-11-04 22:07:00,2.0413,2.04149,2.04118,2.04122,8000000.0
2009-11-04 22:08:00,2.04154,2.04167,2.04121,2.04123,8000000.0
2009-11-04 22:09:00,2.04089,2.04113,2.04005,2.04113,9000000.0
2009-11-04 22:10:00,2.0414,2.04162,2.04101,2.04101,8000000.0
2009-11-04 22:11:00,2.04078,2.04078,2.04042,2.04055,6000000.0
2009-11-04 22:12:00,2.04064,2.04176,2.04064,2.04176,8000000.0
2009-11-04 22:13:00,2.04195,2.04199,2.0416,2.0416,7000000.0
2009-11-04 22:14:00,2.04148,2.04148,2.04095,2.04095,11000000.0
2009-11-04 22:15:00,2.04106,2.04111,2.03918,2.04082,8000000.0
2009-11-04 22:16:00,2.04038,2.04061,2.04005,2.04061,6000000.0
2009-11-04 22:17:00,2.04115,2.04119,2.04073,2.04073,7000000.0
2009-11-04 22:18:00,2.04076,2.04109,2.04076,2.04106,8000000.0
2009-11-04 22:19:00,2.04102,2.04108,2.04092,2.04092,7000000.0
2009-11-04 22:20:00,2.04068,2.04158,2.04068,2.04158,7000000.0
2009-11-04 22:21:00,2.04082,2.04082,2.04061,2.04062,9000000.0
2009-11-04 22:22:00,2.04083,2.04104,2.04083,2.04104,6000000.0
2009-11-04 22:23:00,2.0414,2.04143,2.04132,2.04135,7000000.0
2009-11-04 22:24:00,2.0406,2.04159,2.0406,2.04159,7000000.0
2009-11-04 22:25:00,2.04175,2.04231,2.04175,2.04231,8000000.0
2009-11-04 22:26:00,2.04211,2.04217,2.04187,2.0419,9000000.0
2009-11-04 22:27:00,2.04183,2.04213,2.04179,2.04213,8000000.0
2009-11-04 22:28:00,2.04219,2.04222,2.04196,2.04203,8000000.0
2009-11-04 22:29:00,2.04177,2.04181,2.04157,2.0417,10000000.0
2009-11-04 22:30:00,2.04172,2.04179,2.04168,2.04177,6000000.0
2009-11-04 22:31:00,2.04155,2.0416,2.04134,2.0416,9000000.0
2009-11-04 22:32:00,2.04166,2.04253,2.04166,2.04249,8000000.0
2009-11-04 22:33:00,2.04265,2.04265,2.04214,2.04214,7000000.0
2009-11-04 22:34:00,2.04215,2.04332,2.04215,2.04332,7000000.0
2009-11-04 22:35:00,2.04355,2.04363,2.04265,2.04265,8000000.0
2009-11-04 22:36:00,2.04277,2.04277,2.04252,2.04253,10000000.0
2009-11-04 22:37:00,2.04222,2.04247,2.04222,2.04241,7000000.0
2009-11-04 22:38:00,2.04266,2.04277,2.04247,2.04277,8000000.0
2009-11-04 22:39:00,2.0428,2.04398,2.0428,2.04398,9000000.0
2009-11-04 22:40:00,2.04375,2.04375,2.04307,2.04312,5000000.0
2009-11-04 22:41:00,2.04288,2.04401,2.04288,2.04401,8000000.0
2009-11-04 22:42:00,2.04428,2.04433,2.04406,2.04407,7000000.0
2009-11-04 22:43:00,2.04368,2.04475,2.04368,2.04475,7000000.0
2009-11-04 22:44:00,2.04468,2.04468,2.0443,2.0443,7000000.0
2009-11-04 22:45:00,2.04436,2.04465,2.04436,2.04464,7000000.0
2009-11-04 22:46:00,2.04477,2.04477,2.04433,2.04433,8000000.0
2009-11-04 22:47:00,2.04433,2.04433,2.0436,2.0436,11000000.0
2009-11-04 22:48:00,2.04401,2.04596,2.04401,2.04596,8000000.0
2009-11-04 22:49:00,2.04551,2.04551,2.04513,2.04528,7000000.0
2009-11-04 22:50:00,2.04528,2.04574,2.04528,2.04574,7000000.0
2009-11-04 22:51:00,2.04499,2.04542,2.04499,2.04542,10000000.0
2009-11-04 22:52:00,2.04562,2.04594,2.04562,2.04579,8000000.0
2009-11-04 22:53:00,2.04558,2.0457,2.04546,2.04546,8000000.0
2009-11-04 22:54:00,2.04458,2.0447,2.04451,2.0447,5000000.0
2009-11-04 22:55:00,2.04526,2.04547,2.04513,2.04536,7000000.0
2009-11-04 22:56:00,2.04555,2.04567,2.04547,2.04547,7000000.0
2009-11-04 22:57:00,2.04551,2.04599,2.04548,2.04589,7000000.0
2009-11-04 22:58:00,2.0459,2.0459,2.04537,2.04537,6000000.0
2009-11-04 22:59:00,2.04555,2.04574,2.04555,2.04563,7000000.0
2009-11-04 23:00:00,2.04586,2.04595,2.04583,2.04595,8000000.0
2009-11-04 23:01:00,2.04617,2.04628,2.046,2.04626,8000000.0
2009-11-04 23:02:00,2.04643,2.04688,2.04642,2.04675,8000000.0
2009-11-04 23:03:00,2.04707,2.04707,2.04544,2.04544,6000000.0
2009-11-04 23:04:00,2.04456,2.04456,2.04393,2.0445,8000000.0
2009-11-04 23:05:00,2.04471,2.04511,2.04471,2.04511,8000000.0
2009-11-04 23:06:00,2.04524,2.04524,2.04482,2.04488,9000000.0
2009-11-04 23:07:00,2.0445,2.0445,2.04359,2.04359,5000000.0
2009-11-04 23:08:00,2.0441,2.04412,2.04386,2.04386,7000000.0
2009-11-04 23:09:00,2.04379,2.04379,2.04315,2.04326,9000000.0
2009-11-04 23:10:00,2.04366,2.04389,2.0435,2.04389,11000000.0
2009-11-04 23:11:00,2.04333,2.04357,2.04333,2.04339,7000000.0
2009-11-04 23:12:00,2.04324,2.04349,2.04324,2.04349,6000000.0
2009-11-04 23:13:00,2.04387,2.04452,2.04387,2.04452,7000000.0
2009-11-04 23:14:00,2.04461,2.04461,2.04406,2.04406,11000000.0
2009-11-04 23:15:00,2.04416,2.0451,2.04416,2.0451,5000000.0
2009-11-04 23:16:00,2.04511,2.04576,2.04509,2.04576,11000000.0
2009-11-04 23:17:00,2.04603,2.04606,2.04588,2.0459,7000000.0
2009-11-04 23:18:00,2.04589,2.04589,2.04576,2.04582,8000000.0
2009-11-04 23:19:00,2.04583,2.04636,2.04583,2.04636,7000000.0
2009-11-04 23:20:00,2.0463,2.04638,2.04625,2.04638,9000000.0
2009-11-04 23:21:00,2.04617,2.04625,2.04613,2.04622,9000000.0
2009-11-04 23:22:00,2.04616,2.04618,2.04607,2.04607,5000000.0
2009-11-04 23:23:00,2.04606,2.0462,2.04606,2.0462,8000000.0
2009-11-04 23:24:00,2.04615,2.0463,2.04615,2.04625,7000000.0
2009-11-04 23:25:00,2.04597,2.04597,2.045,2.045,7000000.0
2009-11-04 23:26:00,2.0447,2.04488,2.0447,2.04482,8000000.0
2009-11-04 23:27:00,2.04486,2.04497,2.04483,2.04483,8000000.0
2009-11-04 23:28:00,2.04498,2.04498,2.04482,2.04491,10000000.0
2009-11-04 23:29:00,2.04488,2.04488,2.04448,2.04452,9000000.0
2009-11-04 23:30:00,2.04365,2.04365,2.04332,2.04338,8000000.0
2009-11-04 23:31:00,2.0435,2.04413,2.0435,2.04413,8000000.0
2009-11-04 23:32:00,2.04427,2.04464,2.04427,2.04464,8000000.0
2009-11-04 23:33:00,2.04469,2.04475,2.04411,2.04411,7000000.0
2009-11-04 23:34:00,2.044,2.04421,2.044,2.04421,11000000.0
2009-11-04 23:35:00,2.0443,2.04434,2.0442,2.04423,6000000.0
2009-11-04 23:36:00,2.04421,2.04486,2.04421,2.04486,7000000.0
2009-11-04 23:37:00,2.04499,2.04564,2.04499,2.04549,8000000.0
2009-11-04 23:38:00,2.04576,2.04587,2.0452,2.0452,7000000.0
2009-11-04 23:39:00,2.04511,2.04519,2.04483,2.04491,10000000.0
2009-11-04 23:40:00,2.04464,2.04469,2.04436,2.04469,7000000.0
2009-11-04 23:41:00,2.0449,2.04522,2.0449,2.04522,6000000.0
2009-11-04 23:42:00,2.0452,2.04521,2.045,2.045,8000000.0
2009-11-04 23:43:00,2.0451,2.04601,2.04505,2.04601,6000000.0
2009-11-04 23:44:00,2.04665,2.04717,2.04665,2.04717,7000000.0
2009-11-04 23:45:00,2.05063,2.05539,2.05063,2.0546,7000000.0
2009-11-04 23:46:00,2.05527,2.05629,2.05395,2.05395,8000000.0
2009-11-04 23:47:00,2.05296,2.05346,2.05269,2.05346,8000000.0
2009-11-04 23:48:00,2.05393,2.05393,2.05191,2.05191,7000000.0
2009-11-04 23:49:00,2.05063,2.05063,2.05038,2.05039,10000000.0
2009-11-04 23:50:00,2.05006,2.05024,2.05006,2.05022,8000000.0
2009-11-04 23:51:00,2.04982,2.05025,2.04977,2.05025,5000000.0
2009-11-04 23:52:00,2.05069,2.05113,2.05015,2.05015,11000000.0
2009-11-04 23:53:00,2.04994,2.0505,2.04994,2.05026,8000000.0
2009-11-04 23:54:00,2.04817,2.0506,2.04817,2.0506,9000000.0
2009-11-04 23:55:00,2.05125,2.05223,2.05125,2.05215,10000000.0
2009-11-04 23:56:00,2.0518,2.0518,2.0512,2.0512,6000000.0
2009-11-04 23:57:00,2.05135,2.05142,2.05116,2.05127,8000000.0
2009-11-04 23:58:00,2.05124,2.05129,2.05103,2.05103,7000000.0
2009-11-04 23:59:00,2.05105,2.05111,2.05088,2.05111,9000000.0
2009-11-05 00:00:00,2.05144,2.05167,2.05129,2.05156,7000000.0
2009-11-05 00:01:00,2.05177,2.05221,2.05177,2.05219,8000000.0
2009-11-05 00:02:00,2.05257,2.05306,2.05257,2.05302,8000000.0
2009-11-05 00:03:00,2.05296,2.05297,2.05272,2.05272,6000000.0
2009-11-05 00:04:00,2.0526,2.0526,2.05196,2.05212,7000000.0
2009-11-05 00:05:00,2.0521,2.05215,2.05206,2.05215,11000000.0
2009-11-05 00:06:00,2.05203,2.05221,2.05203,2.05213,10000000.0
2009-11-05 00:07:00,2.05206,2.05206,2.05176,2.05184,8000000.0
2009-11-05 00:08:00,2.05174,2.05181,2.05174,2.05179,6000000.0
2009-11-05 00:09:00,2.05108,2.05163,2.05108,2.05161,7000000.0
2009-11-05 00:10:00,2.05145,2.05151,2.05127,2.05138,8000000.0
2009-11-05 00:11:00,2.05189,2.05214,2.05182,2.05214,11000000.0
2009-11-05 00:12:00,2.05249,2.05294,2.05249,2.05294,7000000.0
2009-11-05 00:13:00,2.05299,2.05301,2.0527,2.05301,8000000.0
2009-11-05 00:14:00,2.05311,2.05334,2.05307,2.05333,8000000.0
2009-11-05 00:15:00,2.05333,2.05334,2.05306,2.05321,8000000.0
2009-11-05 00:16:00,2.0533,2.05362,2.0532,2.05362,7000000.0
2009-11-05 00:17:00,2.05354,2.05364,2.05354,2.05358,5000000.0
2009-11-05 00:18:00,2.05365,2.05365,2.05344,2.05359,5000000.0
2009-11-05 00:19:00,2.05368,2.0539,2.05368,2.0539,11000000.0
2009-11-05 00:20:00,2.05387,2.05396,2.05387,2.05393,8000000.0
2009-11-05 00:21:00,2.05422,2.05425,2.05403,2.05403,7000000.0
2009-11-05 00:22:00,2.05399,2.0542,2.05399,2.05418,9000000.0
2009-11-05 00:23:00,2.05438,2.05451,2.05429,2.05451,8000000.0
2009-11-05 00:24:00,2.05411,2.05424,2.05366,2.05376,10000000.0
2009-11-05 00:25:00,2.05413,2.05425,2.05408,2.05421,6000000.0
2009-11-05 00:26:00,2.05424,2.05424,2.05395,2.05398,7000000.0
2009-11-05 00:27:00,2.05393,2.05419,2.05393,2.05419,9000000.0
2009-11-05 00:28:00,2.05397,2.05397,2.05377,2.05377,9000000.0
2009-11-05 00:29:00,2.0534,2.05409,2.0534,2.05409,8000000.0
2009-11-05 00:30:00,2.0542,2.05437,2.05403,2.05435,11000000.0
2009-11-05 00:31:00,2.05422,2.0543,2.05409,2.0541,8000000.0
2009-11-05 00:32:00,2.05447,2.05447,2.05417,2.05417,5000000.0
2009-11-05 00:33:00,2.05412,2.05425,2.05408,2.05408,7000000.0
2009-11-05 00:34:00,2.05406,2.05424,2.05406,2.05424,8000000.0
2009-11-05 00:35:00,2.05431,2.05449,2.05431,2.05449,10000000.0
2009-11-05 00:36:00,2.05453,2.05483,2.05453,2.05483,7000000.0
2009-11-05 00:37:00,2.05499,2.05499,2.05469,2.05477,5000000.0
2009-11-05 00:38:00,2.05476,2.05476,2.0544,2.05471,7000000.0
2009-11-05 00:39:00,2.05458,2.05458,2.05438,2.05448,10000000.0
2009-11-05 00:40:00,2.05418,2.05418,2.05398,2.05403,7000000.0
2009-11-05 00:41:00,2.05407,2.05419,2.05399,2.05417,10000000.0
2009-11-05 00:42:00,2.05358,2.05415,2.05358,2.05415,11000000.0
2009-11-05 00:43:00,2.05414,2.05424,2.05402,2.05402,8000000.0
2009-11-05 00:44:00,2.05402,2.05402,2.05364,2.05379,5000000.0
2009-11-05 00:45:00,2.05396,2.05397,2.05388,2.05388,5000000.0
2009-11-05 00:46:00,2.05385,2.05399,2.05385,2.05386,5000000.0
2009-11-05 00:47:00,2.05399,2.05408,2.05398,2.05408,7000000.0
2009-11-05 00:48:00,2.05405,2.05405,2.05355,2.05355,10000000.0
2009-11-05 00:49:00,2.05356,2.05385,2.05356,2.05374,6000000.0
2009-11-05 00:50:00,2.05373,2.05373,2.05346,2.05346,8000000.0
2009-11-05 00:51:00,2.05344,2.05359,2.05341,2.05341,7000000.0
2009-11-05 00:52:00,2.05369,2.05378,2.05366,2.05372,8000000.0
2009-11-05 00:53:00,2.0536,2.05372,2.0536,2.05365,5000000.0
2009-11-05 00:54:00,2.05366,2.05384,2.05366,2.0537,8000000.0
2009-11-05 00:55:00,2.05381,2.05412,2.05381,2.0541,7000000.0
2009-11-05 00:56:00,2.05418,2.05426,2.05418,2.05423,7000000.0
2009-11-05 00:57:00,2.05397,2.05397,2.05335,2.05335,10000000.0
2009-11-05 00:58:00,2.05359,2.05359,2.05323,2.05338,6000000.0
2009-11-05 00:59:00,2.05335,2.05339,2.05332,2.05333,7000000.0
2009-11-05 01:00:00,2.05356,2.05356,2.05337,2.05341,9000000.0
2009-11-05 01:01:00,2.05371,2.05371,2.05331,2.05331,7000000.0
2009-11-05 01:02:00,2.0532,2.05321,2.053,2.05321,8000000.0
2009-11-05 01:03:00,2.05313,2.0533,2.05289,2.0533,10000000.0
2009-11-05 01:04:00,2.05309,2.05309,2.05295,2.05306,8000000.0
2009-11-05 01:05:00,2.05317,2.05319,2.05308,2.05308,7000000.0
2009-11-05 01:06:00,2.0528,2.05283,2.05279,2.05283,8000000.0
2009-11-05 01:07:00,2.05293,2.05301,2.05271,2.05271,6000000.0
2009-11-05 01:08:00,2.05278,2.0529,2.05257,2.0529,8000000.0
2009-11-05 01:09:00,2.05263,2.05263,2.05234,2.05234,7000000.0
2009-11-05 01:10:00,2.05226,2.05226,2.05194,2.05194,11000000.0
2009-11-05 01:11:00,2.05201,2.05221,2.05195,2.05217,5000000.0
2009-11-05 01:12:00,2.05245,2.05266,2.05245,2.05266,6000000.0
2009-11-05 01:13:00,2.05258,2.05258,2.05216,2.05216,7000000.0
2009-11-05 01:14:00,2.05222,2.05249,2.05214,2.05241,8000000.0
2009-11-05 01:15:00,2.05242,2.05242,2.05222,2.05227,7000000.0
2009-11-05 01:16:00,2.05235,2.05255,2.05235,2.05255,9000000.0
2009-11-05 01:17:00,2.0527,2.05282,2.0527,2.05277,8000000.0
2009-11-05 01:18:00,2.05239,2.05258,2.05238,2.05258,5000000.0
2009-11-05 01:19:00,2.05271,2.05271,2.05244,2.05244,7000000.0
2009-11-05 01:20:00,2.0526,2.05267,2.05252,2.05252,8000000.0
2009-11-05 01:21:00,2.05208,2.05277,2.05208,2.05277,7000000.0
2009-11-05 01:22:00,2.05231,2.0526,2.05229,2.05229,7000000.0
2009-11-05 01:23:00,2.05265,2.05272,2.05255,2.05258,7000000.0
2009-11-05 01:24:00,2.05251,2.05266,2.05247,2.05258,11000000.0
2009-11-05 01:25:00,2.05258,2.05258,2.05245,2.05245,7000000.0
2009-11-05 01:26:00,2.05245,2.05251,2.05222,2.05222,8000000.0
2009-11-05 01:27:00,2.05237,2.05239,2.05201,2.05228,7000000.0
2009-11-05 01:28:00,2.05173,2.0524,2.05173,2.05196,8000000.0
2009-11-05 01:29:00,2.05229,2.05247,2.05229,2.05243,6000000.0
2009-11-05 01:30:00,2.05249,2.0525,2.05228,2.05247,7000000.0
2009-11-05 01:31:00,2.0525,2.0525,2.0524,2.0525,6000000.0
2009-11-05 01:32:00,2.0524,2.05269,2.0524,2.05269,6000000.0
2009-11-05 01:33:00,2.05249,2.05249,2.0524,2.0524,7000000.0
2009-11-05 01:34:00,2.05223,2.05237,2.05174,2.05174,11000000.0
2009-11-05 01:35:00,2.05183,2.05231,2.05183,2.05198,8000000.0
2009-11-05 01:36:00,2.0525,2.05251,2.05234,2.0524,6000000.0
2009-11-05 01:37:00,2.05248,2.05265,2.05248,2.05265,8000000.0
2009-11-05 01:38:00,2.05264,2.05264,2.05245,2.05254,7000000.0
2009-11-05 01:39:00,2.05247,2.05247,2.05228,2.05233,9000000.0
2009-11-05 01:40:00,2.05242,2.0525,2.05213,2.0525,11000000.0
2009-11-05 01:41:00,2.05262,2.05262,2.05232,2.05232,8000000.0
2009-11-05 01:42:00,2.05237,2.05278,2.05236,2.05278,6000000.0
2009-11-05 01:43:00,2.05281,2.05326,2.05281,2.05326,9000000.0
2009-11-05 01:44:00,2.05309,2.05309,2.05279,2.05279,8000000.0
2009-11-05 01:45:00,2.0529,2.05296,2.05283,2.05295,7000000.0
2009-11-05 01:46:00,2.05305,2.05319,2.05305,2.05319,7000000.0
2009-11-05 01:47:00,2.05344,2.05439,2.05344,2.05439,7000000.0
2009-11-05 01:48:00,2.05521,2.05604,2.05521,2.05575,8000000.0
2009-11-05 01:49:00,2.05534,2.05641,2.0553,2.05623,7000000.0
2009-11-05 01:50:00,2.05633,2.05633,2.05597,2.05597,7000000.0
2009-11-05 01:51:00,2.05635,2.05652,2.0562,2.0562,8000000.0
2009-11-05 01:52:00,2.05659,2.05686,2.05651,2.05671,8000000.0
2009-11-05 01:53:00,2.05656,2.05656,2.05498,2.05498,8000000.0
2009-11-05 01:54:00,2.05496,2.05543,2.05496,2.0554,10000000.0
2009-11-05 01:55:00,2.05555,2.05614,2.05555,2.05614,9000000.0
2009-11-05 01:56:00,2.05658,2.05724,2.05524,2.05724,6000000.0
2009-11-05 01:57:00,2.05704,2.05724,2.05702,2.0572,7000000.0
2009-11-05 01:58:00,2.05698,2.05734,2.05691,2.05729,8000000.0
2009-11-05 01:59:00,2.05748,2.05756,2.05736,2.05754,7000000.0
2009-11-05 02:00:00,2.05854,2.0595,2.05854,2.0595,11000000.0
2009-11-05 02:01:00,2.05958,2.05996,2.05939,2.05939,10000000.0
2009-11-05 02:02:00,2.05899,2.05905,2.05885,2.05893,13000000.0
2009-11-05 02:03:00,2.05911,2.05926,2.05898,2.05926,17000000.0
2009-11-05 02:04:00,2.05979,2.05994,2.05969,2.05969,12000000.0
2009-11-05 02:05:00,2.05974,2.06015,2.05974,2.06015,9000000.0
2009-11-05 02:06:00,2.05979,2.05979,2.05928,2.05928,7000000.0
2009-11-05 02:07:00,2.05948,2.05969,2.05948,2.05966,13000000.0
2009-11-05 02:08:00,2.05959,2.0599,2.05959,2.05965,16000000.0
2009-11-05 02:09:00,2.05946,2.05955,2.05911,2.05955,10000000.0
2009-11-05 02:10:00,2.05977,2.06,2.05977,2.05996,8000000.0
2009-11-05 02:11:00,2.05977,2.05987,2.05959,2.05959,7000000.0
2009-11-05 02:12:00,2.05947,2.05953,2.05935,2.05951,14000000.0
2009-11-05 02:13:00,2.05913,2.0595,2.05913,2.0595,7000000.0
2009-11-05 02:14:00,2.05966,2.05966,2.05945,2.05955,7000000.0
2009-11-05 02:15:00,2.05946,2.05985,2.05946,2.05985,7000000.0
2009-11-05 02:16:00,2.06007,2.06058,2.05963,2.06058,8000000.0
2009-11-05 02:17:00,2.06044,2.06055,2.06038,2.0605,7000000.0
2009-11-05 02:18:00,2.06031,2.06031,2.06012,2.06016,11000000.0
2009-11-05 02:19:00,2.06008,2.06015,2.05994,2.06015,7000000.0
2009-11-05 02:20:00,2.06018,2.06027,2.06013,2.06024,12000000.0
2009-11-05 02:21:00,2.06028,2.06072,2.06028,2.06037,12000000.0
2009-11-05 02:22:00,2.06057,2.06081,2.06046,2.06081,7000000.0
2009-11-05 02:23:00,2.06096,2.06112,2.0607,2.06112,9000000.0
2009-11-05 02:24:00,2.06141,2.06199,2.06141,2.06199,8000000.0
2009-11-05 02:25:00,2.06203,2.06205,2.06186,2.06186,16000000.0
2009-11-05 02:26:00,2.06183,2.06203,2.06183,2.06196,20000000.0
2009-11-05 02:27:00,2.06205,2.06205,2.06182,2.06202,18000000.0
2009-11-05 02:28:00,2.0621,2.0623,2.0621,2.06215,10000000.0
2009-11-05 02:29:00,2.06256,2.06281,2.06256,2.06281,5000000.0
2009-11-05 02:30:00,2.0627,2.0627,2.06189,2.0623,10000000.0
2009-11-05 02:31:00,2.06192,2.06192,2.06179,2.06188,9000000.0
2009-11-05 02:32:00,2.06135,2.06135,2.06041,2.06058,15000000.0
2009-11-05 02:33:00,2.0606,2.06104,2.0606,2.06063,14000000.0
2009-11-05 02:34:00,2.06122,2.06134,2.061,2.061,9000000.0
2009-11-05 02:35:00,2.06084,2.06094,2.06083,2.06083,7000000.0
2009-11-05 02:36:00,2.06116,2.06121,2.06087,2.06087,11000000.0
2009-11-05 02:37:00,2.06096,2.06117,2.06034,2.06034,7000000.0
2009-11-05 02:38:00,2.05994,2.06053,2.05994,2.06053,7000000.0
2009-11-05 02:39:00,2.0606,2.06082,2.06055,2.06055,13000000.0
2009-11-05 02:40:00,2.06065,2.06106,2.0606,2.06106,11000000.0
2009-11-05 02:41:00,2.06111,2.06112,2.06094,2.06094,8000000.0
2009-11-05 02:42:00,2.06104,2.06106,2.0609,2.06095,10000000.0
2009-11-05 02:43:00,2.06061,2.06061,2.06031,2.06031,6000000.0
2009-11-05 02:44:00,2.06056,2.06056,2.06014,2.06014,10000000.0
2009-11-05 02:45:00,2.06011,2.0602,2.05984,2.06014,10000000.0
2009-11-05 02:46:00,2.05999,2.06013,2.0596,2.06013,10000000.0
2009-11-05 02:47:00,2.06006,2.06013,2.05999,2.05999,8000000.0
2009-11-05 02:48:00,2.05983,2.06001,2.05981,2.06001,11000000.0
2009-11-05 02:49:00,2.05967,2.05967,2.05912,2.05912,5000000.0
2009-11-05 02:50:00,2.05871,2.05871,2.058,2.058,5000000.0
2009-11-05 02:51:00,2.05872,2.0595,2.05853,2.0595,5000000.0
2009-11-05 02:52:00,2.05977,2.05996,2.05977,2.05996,8000000.0
2009-11-05 02:53:00,2.05926,2.05928,2.05893,2.05928,8000000.0
2009-11-05 02:54:00,2.05929,2.05929,2.05877,2.05878,7000000.0
2009-11-05 02:55:00,2.05883,2.05884,2.05842,2.05842,8000000.0
2009-11-05 02:56:00,2.05857,2.05872,2.05843,2.05872,7000000.0
2009-11-05 02:57:00,2.05855,2.05885,2.05839,2.05865,8000000.0
2009-11-05 02:58:00,2.05859,2.05887,2.0582,2.05887,12000000.0
2009-11-05 02:59:00,2.05869,2.05869,2.05827,2.05839,19000000.0
2009-11-05 03:00:00,2.05845,2.05853,2.05829,2.05853,7000000.0
2009-11-05 03:01:00,2.05863,2.05873,2.05863,2.05873,10000000.0
2009-11-05 03:02:00,2.05894,2.0595,2.05894,2.0595,7000000.0
2009-11-05 03:03:00,2.05942,2.05942,2.05901,2.05901,5000000.0
2009-11-05 03:04:00,2.05917,2.05944,2.05905,2.05944,7000000.0
2009-11-05 03:05:00,2.0596,2.0606,2.0596,2.0606,10000000.0
2009-11-05 03:06:00,2.06058,2.06075,2.06055,2.06055,11000000.0
2009-11-05 03:07:00,2.0597,2.0597,2.05922,2.05956,5000000.0
2009-11-05 03:08:00,2.05955,2.05955,2.05935,2.05942,8000000.0
2009-11-05 03:09:00,2.05953,2.05953,2.05929,2.05929,10000000.0
2009-11-05 03:10:00,2.05931,2.05955,2.059,2.05955,10000000.0
2009-11-05 03:11:00,2.05975,2.06017,2.05963,2.06017,8000000.0
2009-11-05 03:12:00,2.06004,2.06074,2.06004,2.06074,7000000.0
2009-11-05 03:13:00,2.06093,2.06133,2.06093,2.06132,10000000.0
2009-11-05 03:14:00,2.06116,2.06144,2.06116,2.06126,16000000.0
2009-11-05 03:15:00,2.06125,2.06161,2.06116,2.06152,6000000.0
2009-11-05 03:16:00,2.06155,2.06155,2.06088,2.06088,5000000.0
2009-11-05 03:17:00,2.06078,2.06078,2.05966,2.05966,8000000.0
2009-11-05 03:18:00,2.05981,2.06014,2.05981,2.06005,6000000.0
2009-11-05 03:19:00,2.06003,2.06016,2.06003,2.06005,7000000.0
2009-11-05 03:20:00,2.06047,2.06047,2.06033,2.06041,7000000.0
2009-11-05 03:21:00,2.06044,2.06054,2.06043,2.06054,7000000.0
2009-11-05 03:22:00,2.06058,2.06058,2.05867,2.06056,8000000.0
2009-11-05 03:23:00,2.06029,2.06058,2.06029,2.06031,5000000.0
2009-11-05 03:24:00,2.06023,2.06041,2.06023,2.06032,7000000.0
2009-11-05 03:25:00,2.06023,2.06024,2.06003,2.06007,23000000.0
2009-11-05 03:26:00,2.06047,2.06083,2.06031,2.06031,9000000.0
2009-11-05 03:27:00,2.06054,2.06069,2.06028,2.06028,7000000.0
2009-11-05 03:28:00,2.06003,2.06003,2.05989,2.05999,7000000.0
2009-11-05 03:29:00,2.06008,2.06018,2.05991,2.05991,6000000.0
2009-11-05 03:30:00,2.06023,2.06049,2.06009,2.06049,10000000.0
2009-11-05 03:31:00,2.06035,2.06037,2.06022,2.06022,5000000.0
2009-11-05 03:32:00,2.06029,2.0605,2.06029,2.06031,10000000.0
2009-11-05 03:33:00,2.06065,2.06094,2.06065,2.06093,7000000.0
2009-11-05 03:34:00,2.06066,2.06066,2.0606,2.06061,11000000.0
2009-11-05 03:35:00,2.06053,2.06058,2.06053,2.06058,6000000.0
2009-11-05 03:36:00,2.06079,2.06079,2.06016,2.06032,8000000.0
2009-11-05 03:37:00,2.05991,2.0602,2.05991,2.06019,8000000.0
2009-11-05 03:38:00,2.06022,2.06022,2.06,2.06006,8000000.0
2009-11-05 03:39:00,2.06005,2.06062,2.06003,2.06062,10000000.0
2009-11-05 03:40:00,2.06089,2.06091,2.06047,2.06047,6000000.0
2009-11-05 03:41:00,2.06044,2.06052,2.06043,2.06043,8000000.0
2009-11-05 03:42:00,2.06039,2.06061,2.06039,2.06052,7000000.0
2009-11-05 03:43:00,2.06003,2.06003,2.05986,2.05993,9000000.0
2009-11-05 03:44:00,2.06017,2.06017,2.05997,2.06,9000000.0
2009-11-05 03:45:00,2.06031,2.06061,2.06031,2.06053,7000000.0
2009-11-05 03:46:00,2.06064,2.06109,2.06064,2.06109,8000000.0
2009-11-05 03:47:00,2.0611,2.0611,2.06035,2.06085,9000000.0
2009-11-05 03:48:00,2.06075,2.06078,2.0605,2.0605,10000000.0
2009-11-05 03:49:00,2.06062,2.06074,2.06061,2.06061,23000000.0
2009-11-05 03:50:00,2.06069,2.06069,2.06032,2.06051,7000000.0
2009-11-05 03:51:00,2.06018,2.06034,2.05986,2.06033,8000000.0
2009-11-05 03:52:00,2.06076,2.06076,2.06046,2.06054,9000000.0
2009-11-05 03:53:00,2.06035,2.06041,2.06026,2.06027,8000000.0
2009-11-05 03:54:00,2.06028,2.06032,2.05997,2.06022,9000000.0
2009-11-05 03:55:00,2.0598,2.05982,2.05957,2.0596,10000000.0
2009-11-05 03:56:00,2.05937,2.05937,2.05923,2.05928,12000000.0
2009-11-05 03:57:00,2.05911,2.05949,2.05902,2.05949,9000000.0
2009-11-05 03:58:00,2.05968,2.05987,2.05961,2.05987,8000000.0
2009-11-05 03:59:00,2.05954,2.05954,2.0589,2.0589,7000000.0
2009-11-05 04:00:00,2.05838,2.05862,2.05805,2.05805,18000000.0
2009-11-05 04:01:00,2.05819,2.05869,2.05819,2.05868,8000000.0
2009-11-05 04:02:00,2.05876,2.0589,2.05861,2.05872,25000000.0
2009-11-05 04:03:00,2.05857,2.05872,2.05829,2.05855,12000000.0
2009-11-05 04:04:00,2.05843,2.05843,2.05825,2.05829,9000000.0
2009-11-05 04:05:00,2.05845,2.0587,2.05837,2.05842,7000000.0
2009-11-05 04:06:00,2.05871,2.05923,2.05871,2.05917,11000000.0
2009-11-05 04:07:00,2.05929,2.05967,2.05929,2.05967,7000000.0
2009-11-05 04:08:00,2.05962,2.05973,2.05962,2.05962,10000000.0
2009-11-05 04:09:00,2.05976,2.05988,2.05976,2.05988,5000000.0
2009-11-05 04:10:00,2.05998,2.06006,2.05968,2.05968,9000000.0
2009-11-05 04:11:00,2.05949,2.05949,2.05937,2.05938,7000000.0
2009-11-05 04:12:00,2.0595,2.0595,2.05917,2.05917,6000000.0
2009-11-05 04:13:00,2.05877,2.05904,2.05866,2.05866,8000000.0
2009-11-05 04:14:00,2.05925,2.0595,2.05925,2.0595,7000000.0
2009-11-05 04:15:00,2.05949,2.05957,2.05939,2.05951,8000000.0
2009-11-05 04:16:00,2.05947,2.05947,2.05929,2.05935,8000000.0
2009-11-05 04:17:00,2.05941,2.05967,2.05941,2.05967,19000000.0
2009-11-05 04:18:00,2.05961,2.06003,2.05961,2.06003,8000000.0
2009-11-05 04:19:00,2.05994,2.06011,2.05979,2.06006,21000000.0
2009-11-05 04:20:00,2.05991,2.05991,2.05937,2.05941,11000000.0
2009-11-05 04:21:00,2.05938,2.05953,2.05938,2.05947,7000000.0
2009-11-05 04:22:00,2.05918,2.05923,2.05899,2.05899,8000000.0
2009-11-05 04:23:00,2.05901,2.05901,2.05867,2.05884,9000000.0
2009-11-05 04:24:00,2.05901,2.05911,2.05893,2.05909,12000000.0
2009-11-05 04:25:00,2.05907,2.05907,2.05863,2.05863,9000000.0
2009-11-05 04:26:00,2.05868,2.05876,2.05868,2.05876,8000000.0
2009-11-05 04:27:00,2.05901,2.05918,2.05885,2.05915,9000000.0
2009-11-05 04:28:00,2.05907,2.05907,2.05895,2.05901,14000000.0
2009-11-05 04:29:00,2.05898,2.05898,2.05882,2.05886,16000000.0
2009-11-05 04:30:00,2.05834,2.05834,2.05748,2.05748,25000000.0
2009-11-05 04:31:00,2.0575,2.05776,2.0575,2.0577,5000000.0
2009-11-05 04:32:00,2.05786,2.05794,2.0577,2.0577,12000000.0
2009-11-05 04:33:00,2.05782,2.05789,2.05774,2.05789,10000000.0
2009-11-05 04:34:00,2.05797,2.05823,2.05795,2.05801,15000000.0
2009-11-05 04:35:00,2.05796,2.05814,2.05796,2.05798,9000000.0
2009-11-05 04:36:00,2.05822,2.0585,2.05822,2.05835,7000000.0
2009-11-05 04:37:00,2.05839,2.05854,2.05834,2.05835,7000000.0
2009-11-05 04:38:00,2.05833,2.05856,2.05833,2.05846,6000000.0
2009-11-05 04:39:00,2.05831,2.05839,2.05831,2.05833,5000000.0
2009-11-05 04:40:00,2.05838,2.05857,2.05824,2.05845,11000000.0
2009-11-05 04:41:00,2.05848,2.0586,2.05844,2.05844,9000000.0
2009-11-05 04:42:00,2.05846,2.05888,2.05846,2.05888,11000000.0
2009-11-05 04:43:00,2.0589,2.05891,2.0585,2.0585,9000000.0
2009-11-05 04:44:00,2.05865,2.0593,2.05865,2.05922,8000000.0
2009-11-05 04:45:00,2.05922,2.05942,2.05922,2.05924,9000000.0
2009-11-05 04:46:00,2.05909,2.05926,2.05909,2.05914,7000000.0
2009-11-05 04:47:00,2.05862,2.05923,2.05862,2.05922,8000000.0
2009-11-05 04:48:00,2.05912,2.05917,2.0591,2.05917,7000000.0
2009-11-05 04:49:00,2.05894,2.05909,2.05893,2.05909,6000000.0
2009-11-05 04:50:00,2.05913,2.05913,2.05904,2.05906,7000000.0
2009-11-05 04:51:00,2.05913,2.06024,2.0591,2.05999,15000000.0
2009-11-05 04:52:00,2.05987,2.06006,2.05984,2.06006,9000000.0
2009-11-05 04:53:00,2.06,2.06007,2.06,2.06007,8000000.0
2009-11-05 04:54:00,2.05996,2.05996,2.0595,2.0595,11000000.0
2009-11-05 04:55:00,2.05937,2.05949,2.05927,2.05939,11000000.0
2009-11-05 04:56:00,2.05959,2.05959,2.059,2.05932,12000000.0
2009-11-05 04:57:00,2.05951,2.05959,2.05944,2.05959,8000000.0
2009-11-05 04:58:00,2.05975,2.06006,2.05975,2.06006,9000000.0
2009-11-05 04:59:00,2.06,2.06,2.05981,2.05981,12000000.0
2009-11-05 05:00:00,2.05976,2.05989,2.05967,2.05967,9000000.0
2009-11-05 05:01:00,2.05989,2.05998,2.05984,2.05984,7000000.0
2009-11-05 05:02:00,2.05951,2.05951,2.05909,2.05909,7000000.0
2009-11-05 05:03:00,2.059,2.059,2.05889,2.0589,8000000.0
2009-11-05 05:04:00,2.05919,2.05949,2.05919,2.05928,9000000.0
2009-11-05 05:05:00,2.05935,2.05939,2.05935,2.05937,13000000.0
2009-11-05 05:06:00,2.05934,2.05934,2.05903,2.05903,8000000.0
2009-11-05 05:07:00,2.05899,2.05918,2.05897,2.05918,10000000.0
2009-11-05 05:08:00,2.0592,2.0597,2.0592,2.0597,6000000.0
2009-11-05 05:09:00,2.06002,2.06002,2.0598,2.0598,16000000.0
2009-11-05 05:10:00,2.05969,2.05977,2.05967,2.05967,12000000.0
2009-11-05 05:11:00,2.0598,2.05993,2.05914,2.05991,11000000.0
2009-11-05 05:12:00,2.05968,2.06009,2.05968,2.06009,16000000.0
2009-11-05 05:13:00,2.06026,2.06084,2.06023,2.06084,6000000.0
2009-11-05 05:14:00,2.06127,2.06145,2.06127,2.06139,12000000.0
2009-11-05 05:15:00,2.0612,2.06136,2.0612,2.06127,8000000.0
2009-11-05 05:16:00,2.06103,2.06103,2.05987,2.05988,11000000.0
2009-11-05 05:17:00,2.0611,2.06112,2.06078,2.06078,9000000.0
2009-11-05 05:18:00,2.06046,2.06046,2.05985,2.06022,16000000.0
2009-11-05 05:19:00,2.0606,2.0606,2.06038,2.06038,9000000.0
2009-11-05 05:20:00,2.06024,2.06031,2.05963,2.05969,11000000.0
2009-11-05 05:21:00,2.0597,2.06026,2.0593,2.05961,15000000.0
2009-11-05 05:22:00,2.06046,2.0605,2.06039,2.06039,28000000.0
2009-11-05 05:23:00,2.06009,2.06048,2.05969,2.06048,26000000.0
2009-11-05 05:24:00,2.06035,2.06046,2.06035,2.06046,27000000.0
2009-11-05 05:25:00,2.06097,2.06112,2.05996,2.05996,47000000.0
2009-11-05 05:26:00,2.06053,2.06081,2.06053,2.06081,38000000.0
2009-11-05 05:27:00,2.06109,2.06125,2.061,2.06125,7000000.0
2009-11-05 05:28:00,2.06122,2.06122,2.06095,2.06095,22000000.0
2009-11-05 05:29:00,2.06061,2.06175,2.06056,2.06175,11000000.0
2009-11-05 05:30:00,2.0619,2.06201,2.06138,2.06159,7000000.0
2009-11-05 05:31:00,2.06099,2.06188,2.06099,2.06181,10000000.0
2009-11-05 05:32:00,2.0619,2.06223,2.0619,2.06223,10000000.0
2009-11-05 05:33:00,2.06222,2.06222,2.06178,2.06178,8000000.0
2009-11-05 05:34:00,2.06138,2.06193,2.06121,2.06193,8000000.0
2009-11-05 05:35:00,2.06167,2.06184,2.06156,2.06156,10000000.0
2009-11-05 05:36:00,2.06177,2.06263,2.06177,2.06235,15000000.0
2009-11-05 05:37:00,2.06227,2.06249,2.06222,2.06235,11000000.0
2009-11-05 05:38:00,2.06228,2.06233,2.06218,2.06218,11000000.0
2009-11-05 05:39:00,2.06213,2.06224,2.06185,2.06221,7000000.0
2009-11-05 05:40:00,2.06249,2.06249,2.0622,2.06224,5000000.0
2009-11-05 05:41:00,2.06253,2.06263,2.06246,2.06263,9000000.0
2009-11-05 05:42:00,2.06299,2.0631,2.06299,2.06309,16000000.0
2009-11-05 05:43:00,2.06308,2.06381,2.06305,2.06381,8000000.0
2009-11-05 05:44:00,2.06425,2.06439,2.06413,2.06414,9000000.0
2009-11-05 05:45:00,2.06407,2.06433,2.06377,2.06377,13000000.0
2009-11-05 05:46:00,2.06368,2.06378,2.06359,2.06359,10000000.0
2009-11-05 05:47:00,2.06365,2.0638,2.06348,2.06367,15000000.0
2009-11-05 05:48:00,2.06342,2.06342,2.06277,2.06303,11000000.0
2009-11-05 05:49:00,2.0629,2.06307,2.06288,2.06307,8000000.0
2009-11-05 05:50:00,2.06304,2.0632,2.06294,2.06294,13000000.0
2009-11-05 05:51:00,2.06298,2.06307,2.06295,2.06307,30000000.0
2009-11-05 05:52:00,2.06262,2.06267,2.06232,2.06251,15000000.0
2009-11-05 05:53:00,2.06251,2.06251,2.062,2.062,8000000.0
2009-11-05 05:54:00,2.06195,2.06205,2.06186,2.06186,16000000.0
2009-11-05 05:55:00,2.06176,2.06176,2.06149,2.0616,11000000.0
2009-11-05 05:56:00,2.06145,2.06172,2.06145,2.06153,33000000.0
2009-11-05 05:57:00,2.0614,2.06141,2.06132,2.06136,11000000.0
2009-11-05 05:58:00,2.06141,2.06142,2.06133,2.06142,19000000.0
2009-11-05 05:59:00,2.06142,2.06155,2.06133,2.06147,12000000.0
2009-11-05 06:00:00,2.0614,2.06156,2.06134,2.06146,25000000.0
2009-11-05 06:01:00,2.06157,2.0619,2.06157,2.0619,16000000.0
2009-11-05 06:02:00,2.06204,2.06204,2.06174,2.06174,13000000.0
2009-11-05 06:03:00,2.06182,2.06199,2.06182,2.06187,22000000.0
2009-11-05 06:04:00,2.06201,2.0621,2.062,2.06203,11000000.0
2009-11-05 06:05:00,2.06208,2.06213,2.06141,2.06141,9000000.0
2009-11-05 06:06:00,2.06129,2.06157,2.06129,2.06157,8000000.0
2009-11-05 06:07:00,2.06161,2.06161,2.06132,2.0614,10000000.0
2009-11-05 06:08:00,2.06149,2.0615,2.0614,2.06144,8000000.0
2009-11-05 06:09:00,2.06138,2.06186,2.06138,2.06176,10000000.0
2009-11-05 06:10:00,2.06141,2.06141,2.06112,2.06112,8000000.0
2009-11-05 06:11:00,2.06089,2.06089,2.06063,2.06064,5000000.0
2009-11-05 06:12:00,2.06045,2.06088,2.06045,2.06088,10000000.0
2009-11-05 06:13:00,2.06094,2.06094,2.06082,2.06082,15000000.0
2009-11-05 06:14:00,2.06095,2.06102,2.06095,2.06099,10000000.0
2009-11-05 06:15:00,2.06122,2.0613,2.06113,2.0613,18000000.0
2009-11-05 06:16:00,2.06126,2.06148,2.06124,2.06124,11000000.0
2009-11-05 06:17:00,2.06092,2.06108,2.06092,2.06099,7000000.0
2009-11-05 06:18:00,2.06093,2.06093,2.06075,2.06075,13000000.0
2009-11-05 06:19:00,2.06078,2.06123,2.06078,2.06092,12000000.0
2009-11-05 06:20:00,2.06067,2.0607,2.06054,2.06054,18000000.0
2009-11-05 06:21:00,2.06048,2.06086,2.06042,2.06086,26000000.0
2009-11-05 06:22:00,2.06096,2.06098,2.06087,2.06088,6000000.0
2009-11-05 06:23:00,2.06068,2.06076,2.0606,2.06066,11000000.0
2009-11-05 06:24:00,2.06019,2.06043,2.05977,2.05977,11000000.0
2009-11-05 06:25:00,2.06086,2.06093,2.0608,2.0608,10000000.0
2009-11-05 06:26:00,2.06073,2.06073,2.06053,2.06068,7000000.0
2009-11-05 06:27:00,2.06053,2.06058,2.06043,2.06048,8000000.0
2009-11-05 06:28:00,2.06046,2.06047,2.06038,2.06038,7000000.0
2009-11-05 06:29:00,2.06055,2.06074,2.06055,2.06074,5000000.0
2009-11-05 06:30:00,2.06077,2.06089,2.06061,2.06089,11000000.0
2009-11-05 06:31:00,2.06101,2.06101,2.06065,2.06079,20000000.0
2009-11-05 06:32:00,2.06088,2.06143,2.06086,2.06143,31000000.0
2009-11-05 06:33:00,2.06152,2.06176,2.06134,2.06176,17000000.0
2009-11-05 06:34:00,2.06178,2.06178,2.06133,2.06133,9000000.0
2009-11-05 06:35:00,2.06093,2.06115,2.06075,2.0608,8000000.0
2009-11-05 06:36:00,2.0613,2.06135,2.06117,2.06122,10000000.0
2009-11-05 06:37:00,2.06134,2.06137,2.06129,2.06129,7000000.0
2009-11-05 06:38:00,2.06153,2.06153,2.06063,2.06075,8000000.0
2009-11-05 06:39:00,2.06121,2.06134,2.06075,2.06075,12000000.0
2009-11-05 06:40:00,2.06128,2.06128,2.06097,2.06097,7000000.0
2009-11-05 06:41:00,2.06132,2.06148,2.06106,2.06129,7000000.0
2009-11-05 06:42:00,2.06139,2.06144,2.06127,2.06144,6000000.0
2009-11-05 06:43:00,2.06171,2.06175,2.06108,2.06108,9000000.0
2009-11-05 06:44:00,2.0609,2.0609,2.06047,2.06047,11000000.0
2009-11-05 06:45:00,2.06054,2.06076,2.06054,2.06073,8000000.0
2009-11-05 06:46:00,2.06074,2.06075,2.06042,2.06042,8000000.0
2009-11-05 06:47:00,2.06065,2.06084,2.05889,2.06069,8000000.0
2009-11-05 06:48:00,2.06056,2.06075,2.06056,2.06057,8000000.0
2009-11-05 06:49:00,2.06057,2.06062,2.06045,2.06055,9000000.0
2009-11-05 06:50:00,2.06079,2.06109,2.06046,2.06046,9000000.0
2009-11-05 06:51:00,2.06037,2.0606,2.06037,2.0606,11000000.0
2009-11-05 06:52:00,2.06062,2.0607,2.06048,2.06048,7000000.0
2009-11-05 06:53:00,2.0605,2.0605,2.06036,2.06037,8000000.0
2009-11-05 06:54:00,2.06061,2.06075,2.0605,2.06075,11000000.0
2009-11-05 06:55:00,2.06068,2.06068,2.06042,2.06063,8000000.0
2009-11-05 06:56:00,2.0606,2.0606,2.06028,2.06036,13000000.0
2009-11-05 06:57:00,2.06034,2.06041,2.06024,2.06041,18000000.0
2009-11-05 06:58:00,2.0604,2.06047,2.06039,2.06041,16000000.0
2009-11-05 06:59:00,2.06052,2.06087,2.06052,2.06071,11000000.0
2009-11-05 07:00:00,2.06064,2.06087,2.06057,2.06087,8000000.0
2009-11-05 07:01:00,2.0609,2.0609,2.06032,2.06045,14000000.0
2009-11-05 07:02:00,2.06034,2.06044,2.06017,2.06021,18000000.0
2009-11-05 07:03:00,2.06009,2.06009,2.05993,2.06008,8000000.0
2009-11-05 07:04:00,2.05998,2.05999,2.05987,2.0599,8000000.0
2009-11-05 07:05:00,2.05998,2.06032,2.05998,2.06022,10000000.0
2009-11-05 07:06:00,2.06037,2.06059,2.06003,2.06003,8000000.0
2009-11-05 07:07:00,2.06,2.06018,2.05998,2.06018,15000000.0
2009-11-05 07:08:00,2.06028,2.06053,2.06012,2.06053,18000000.0
2009-11-05 07:09:00,2.06048,2.06048,2.06028,2.06028,8000000.0
2009-11-05 07:10:00,2.06032,2.06069,2.06032,2.06069,18000000.0
2009-11-05 07:11:00,2.06072,2.06072,2.06038,2.06038,11000000.0
2009-11-05 07:12:00,2.0604,2.06048,2.06026,2.06048,11000000.0
2009-11-05 07:13:00,2.06046,2.06086,2.0603,2.06086,9000000.0
2009-11-05 07:14:00,2.06124,2.06124,2.06108,2.06119,12000000.0
2009-11-05 07:15:00,2.06111,2.06111,2.06085,2.06085,7000000.0
2009-11-05 07:16:00,2.06069,2.06069,2.06043,2.06052,12000000.0
2009-11-05 07:17:00,2.06033,2.06051,2.0602,2.06025,15000000.0
2009-11-05 07:18:00,2.06039,2.06056,2.06039,2.06056,8000000.0
2009-11-05 07:19:00,2.06015,2.06031,2.06,2.06001,7000000.0
2009-11-05 07:20:00,2.06051,2.06073,2.06051,2.06069,9000000.0
2009-11-05 07:21:00,2.06094,2.06122,2.06094,2.06122,10000000.0
2009-11-05 07:22:00,2.06131,2.06134,2.06128,2.06134,7000000.0
2009-11-05 07:23:00,2.06129,2.06133,2.06126,2.06133,11000000.0
2009-11-05 07:24:00,2.06136,2.06136,2.06115,2.06115,23000000.0
2009-11-05 07:25:00,2.06104,2.06109,2.06097,2.06097,28000000.0
2009-11-05 07:26:00,2.06093,2.06109,2.06082,2.06109,14000000.0
2009-11-05 07:27:00,2.06113,2.06125,2.06111,2.06111,20000000.0
2009-11-05 07:28:00,2.0612,2.06128,2.0612,2.06128,17000000.0
2009-11-05 07:29:00,2.0613,2.0614,2.06125,2.06132,27000000.0
2009-11-05 07:30:00,2.06124,2.06137,2.06115,2.0612,20000000.0
2009-11-05 07:31:00,2.06115,2.06115,2.061,2.061,7000000.0
2009-11-05 07:32:00,2.06106,2.06124,2.06106,2.06123,11000000.0
2009-11-05 07:33:00,2.06082,2.06147,2.06075,2.06124,22000000.0
2009-11-05 07:34:00,2.06161,2.06181,2.06153,2.06163,16000000.0
2009-11-05 07:35:00,2.06109,2.06122,2.06084,2.06084,15000000.0
2009-11-05 07:36:00,2.06014,2.06014,2.05982,2.05982,6000000.0
2009-11-05 07:37:00,2.05971,2.05976,2.05952,2.05953,12000000.0
2009-11-05 07:38:00,2.0594,2.05985,2.0594,2.05985,7000000.0
2009-11-05 07:39:00,2.06004,2.06008,2.05972,2.05972,14000000.0
2009-11-05 07:40:00,2.05965,2.05976,2.05959,2.05959,9000000.0
2009-11-05 07:41:00,2.05968,2.0597,2.05883,2.05883,24000000.0
2009-11-05 07:42:00,2.05876,2.05883,2.05865,2.05878,17000000.0
2009-11-05 07:43:00,2.05859,2.05859,2.05804,2.05822,22000000.0
2009-11-05 07:44:00,2.05801,2.05801,2.05776,2.05776,10000000.0
2009-11-05 07:45:00,2.05819,2.05841,2.05819,2.05841,15000000.0
2009-11-05 07:46:00,2.05855,2.05884,2.05833,2.05833,17000000.0
2009-11-05 07:47:00,2.0583,2.05918,2.0583,2.05918,15000000.0
2009-11-05 07:48:00,2.05939,2.05939,2.05878,2.05878,10000000.0
2009-11-05 07:49:00,2.05868,2.05904,2.05868,2.05892,20000000.0
2009-11-05 07:50:00,2.05889,2.05889,2.05871,2.05875,17000000.0
2009-11-05 07:51:00,2.05878,2.05929,2.05878,2.05919,15000000.0
2009-11-05 07:52:00,2.05893,2.05917,2.05887,2.05892,29000000.0
2009-11-05 07:53:00,2.05885,2.05889,2.05876,2.05887,13000000.0
2009-11-05 07:54:00,2.05882,2.05882,2.05848,2.0587,23000000.0
2009-11-05 07:55:00,2.05828,2.05843,2.05801,2.05801,27000000.0
2009-11-05 07:56:00,2.05815,2.05815,2.0572,2.0572,18000000.0
2009-11-05 07:57:00,2.05701,2.0574,2.05701,2.0574,20000000.0
2009-11-05 07:58:00,2.05723,2.05798,2.05723,2.05798,13000000.0
2009-11-05 07:59:00,2.0579,2.05816,2.05765,2.05782,23000000.0
2009-11-05 08:00:00,2.05833,2.05836,2.05807,2.05807,31000000.0
2009-11-05 08:01:00,2.05793,2.05817,2.05779,2.05779,13000000.0
2009-11-05 08:02:00,2.05752,2.05776,2.05742,2.05776,12000000.0
2009-11-05 08:03:00,2.05755,2.05757,2.05735,2.05748,20000000.0
2009-11-05 08:04:00,2.05753,2.05811,2.05752,2.05811,30000000.0
2009-11-05 08:05:00,2.05867,2.05878,2.05857,2.05857,9000000.0
2009-11-05 08:06:00,2.05861,2.05878,2.05861,2.05878,21000000.0
2009-11-05 08:07:00,2.05879,2.05887,2.05832,2.05887,15000000.0
2009-11-05 08:08:00,2.05896,2.0592,2.05896,2.05913,25000000.0
2009-11-05 08:09:00,2.05901,2.05972,2.05901,2.05972,23000000.0
2009-11-05 08:10:00,2.06001,2.06029,2.06001,2.06013,27000000.0
2009-11-05 08:11:00,2.06017,2.06041,2.06017,2.06034,18000000.0
2009-11-05 08:12:00,2.06048,2.06054,2.06031,2.06032,22000000.0
2009-11-05 08:13:00,2.06025,2.06025,2.05994,2.06003,18000000.0
2009-11-05 08:14:00,2.06012,2.06053,2.06012,2.06025,33000000.0
2009-11-05 08:15:00,2.06021,2.06029,2.0597,2.0597,21000000.0
2009-11-05 08:16:00,2.06004,2.06024,2.06003,2.06024,21000000.0
2009-11-05 08:17:00,2.06026,2.06026,2.05947,2.05965,19000000.0
2009-11-05 08:18:00,2.05994,2.05994,2.05924,2.05924,17000000.0
2009-11-05 08:19:00,2.05919,2.0592,2.05895,2.05901,16000000.0
2009-11-05 08:20:00,2.05923,2.05951,2.0592,2.05951,13000000.0
2009-11-05 08:21:00,2.05952,2.05965,2.05947,2.05947,18000000.0
2009-11-05 08:22:00,2.05933,2.05952,2.05926,2.05926,26000000.0
2009-11-05 08:23:00,2.05929,2.05932,2.05915,2.05915,16000000.0
2009-11-05 08:24:00,2.05911,2.05929,2.0591,2.05927,28000000.0
2009-11-05 08:25:00,2.05937,2.05937,2.05906,2.05924,49000000.0
2009-11-05 08:26:00,2.05941,2.05956,2.05921,2.05921,14000000.0
2009-11-05 08:27:00,2.0592,2.05953,2.05904,2.05904,31000000.0
2009-11-05 08:28:00,2.05895,2.05914,2.05865,2.05865,28000000.0
2009-11-05 08:29:00,2.05874,2.05906,2.05869,2.05889,32000000.0
2009-11-05 08:30:00,2.05886,2.05937,2.05886,2.05931,28000000.0
2009-11-05 08:31:00,2.05929,2.05931,2.05914,2.05931,40000000.0
2009-11-05 08:32:00,2.05939,2.05966,2.05939,2.05963,51000000.0
2009-11-05 08:33:00,2.05985,2.05995,2.05962,2.05963,48000000.0
2009-11-05 08:34:00,2.05967,2.05999,2.0596,2.05999,49000000.0
2009-11-05 08:35:00,2.05997,2.05997,2.05962,2.05986,39000000.0
2009-11-05 08:36:00,2.05986,2.06005,2.05986,2.05986,12000000.0
2009-11-05 08:37:00,2.05974,2.05992,2.05958,2.05966,25000000.0
2009-11-05 08:38:00,2.05956,2.05956,2.05934,2.05934,21000000.0
2009-11-05 08:39:00,2.05932,2.05983,2.05932,2.05983,23000000.0
2009-11-05 08:40:00,2.0601,2.0601,2.05976,2.05976,36000000.0
2009-11-05 08:41:00,2.05979,2.0598,2.05951,2.05951,30000000.0
2009-11-05 08:42:00,2.06002,2.06072,2.06002,2.06072,17000000.0
2009-11-05 08:43:00,2.06084,2.06117,2.06084,2.06114,23000000.0
2009-11-05 08:44:00,2.0611,2.0613,2.0611,2.06123,17000000.0
2009-11-05 08:45:00,2.06126,2.06179,2.06126,2.06179,37000000.0
2009-11-05 08:46:00,2.06175,2.06215,2.06175,2.06201,23000000.0
2009-11-05 08:47:00,2.06208,2.06215,2.06207,2.06207,25000000.0
2009-11-05 08:48:00,2.06204,2.06238,2.062,2.06207,36000000.0
2009-11-05 08:49:00,2.06207,2.06209,2.06165,2.062,27000000.0
2009-11-05 08:50:00,2.0621,2.06274,2.0621,2.06251,56000000.0
2009-11-05 08:51:00,2.06259,2.06286,2.06254,2.06258,32000000.0
2009-11-05 08:52:00,2.06253,2.0626,2.06241,2.0626,39000000.0
2009-11-05 08:53:00,2.06266,2.06306,2.06255,2.06255,63000000.0
2009-11-05 08:54:00,2.06219,2.06255,2.06219,2.06249,42000000.0
2009-11-05 08:55:00,2.06227,2.06349,2.06227,2.06341,55000000.0
2009-11-05 08:56:00,2.0637,2.06428,2.0637,2.0637,21000000.0
2009-11-05 08:57:00,2.06379,2.06417,2.06362,2.06408,23000000.0
2009-11-05 08:58:00,2.06412,2.06444,2.06396,2.06444,18000000.0
2009-11-05 08:59:00,2.0646,2.06473,2.06455,2.06473,12000000.0
2009-11-05 09:00:00,2.06445,2.06523,2.06445,2.06523,26000000.0
2009-11-05 09:01:00,2.06573,2.06642,2.06573,2.06637,19000000.0
2009-11-05 09:02:00,2.06648,2.06651,2.06595,2.06651,15000000.0
2009-11-05 09:03:00,2.06654,2.06654,2.0657,2.0657,16000000.0
2009-11-05 09:04:00,2.06569,2.06572,2.06545,2.06545,22000000.0
2009-11-05 09:05:00,2.06522,2.06522,2.06458,2.06458,11000000.0
2009-11-05 09:06:00,2.06521,2.06583,2.06521,2.06538,31000000.0
2009-11-05 09:07:00,2.06546,2.06563,2.06538,2.06555,33000000.0
2009-11-05 09:08:00,2.06603,2.06679,2.06603,2.06679,17000000.0
2009-11-05 09:09:00,2.06681,2.06682,2.06668,2.06677,37000000.0
2009-11-05 09:10:00,2.06665,2.06692,2.06655,2.06675,31000000.0
2009-11-05 09:11:00,2.06651,2.06651,2.06616,2.06638,26000000.0
2009-11-05 09:12:00,2.0665,2.06678,2.0665,2.06678,41000000.0
2009-11-05 09:13:00,2.06645,2.06645,2.06547,2.06547,61000000.0
2009-11-05 09:14:00,2.06506,2.06516,2.06486,2.06504,57000000.0
2009-11-05 09:15:00,2.0648,2.06492,2.0648,2.06489,33000000.0
2009-11-05 09:16:00,2.06435,2.06435,2.06402,2.06402,39000000.0
2009-11-05 09:17:00,2.06373,2.0639,2.06328,2.06371,40000000.0
2009-11-05 09:18:00,2.06384,2.06465,2.06384,2.06465,68000000.0
2009-11-05 09:19:00,2.06562,2.06585,2.06537,2.06547,52000000.0
2009-11-05 09:20:00,2.06548,2.06653,2.06548,2.06653,37000000.0
2009-11-05 09:21:00,2.06657,2.06826,2.06649,2.06826,61000000.0
2009-11-05 09:22:00,2.06821,2.06837,2.06792,2.06813,63000000.0
2009-11-05 09:23:00,2.06803,2.06803,2.06761,2.06801,65000000.0
2009-11-05 09:24:00,2.0676,2.06766,2.06687,2.06766,47000000.0
2009-11-05 09:25:00,2.06805,2.06805,2.06794,2.06797,32000000.0
2009-11-05 09:26:00,2.06806,2.06806,2.06754,2.06754,29000000.0
2009-11-05 09:27:00,2.06732,2.06743,2.06666,2.06716,55000000.0
2009-11-05 09:28:00,2.06794,2.0681,2.0679,2.06799,46000000.0
2009-11-05 09:29:00,2.06802,2.06821,2.06798,2.06816,32000000.0
2009-11-05 09:30:00,2.06826,2.06835,2.06814,2.06835,24000000.0
2009-11-05 09:31:00,2.06841,2.06843,2.06801,2.0682,18000000.0
2009-11-05 09:32:00,2.06829,2.06829,2.06766,2.06766,35000000.0
2009-11-05 09:33:00,2.0676,2.06775,2.06752,2.06775,43000000.0
2009-11-05 09:34:00,2.06796,2.06796,2.06766,2.06766,31000000.0
2009-11-05 09:35:00,2.06764,2.06779,2.06751,2.06771,47000000.0
2009-11-05 09:36:00,2.06762,2.06764,2.0673,2.06738,34000000.0
2009-11-05 09:37:00,2.06724,2.06759,2.06724,2.06759,49000000.0
2009-11-05 09:38:00,2.06834,2.06875,2.06832,2.06875,37000000.0
2009-11-05 09:39:00,2.06862,2.06875,2.06845,2.06845,61000000.0
2009-11-05 09:40:00,2.06832,2.06832,2.06799,2.06799,46000000.0
2009-11-05 09:41:00,2.06804,2.06831,2.06774,2.06831,33000000.0
2009-11-05 09:42:00,2.06854,2.06857,2.06836,2.06845,60000000.0
2009-11-05 09:43:00,2.06843,2.06856,2.0683,2.06856,66000000.0
2009-11-05 09:44:00,2.06783,2.06785,2.06767,2.06769,21000000.0
2009-11-05 09:45:00,2.06732,2.06738,2.06729,2.06729,22000000.0
2009-11-05 09:46:00,2.06752,2.06783,2.06752,2.06776,30000000.0
2009-11-05 09:47:00,2.06765,2.06775,2.06763,2.0677,24000000.0
2009-11-05 09:48:00,2.06754,2.06757,2.06748,2.06748,34000000.0
2009-11-05 09:49:00,2.06751,2.06756,2.06717,2.06735,26000000.0
2009-11-05 09:50:00,2.06724,2.06733,2.06714,2.06733,34000000.0
2009-11-05 09:51:00,2.0674,2.06761,2.0674,2.06749,56000000.0
2009-11-05 09:52:00,2.06744,2.06748,2.06724,2.06724,38000000.0
2009-11-05 09:53:00,2.06733,2.06733,2.06706,2.06718,32000000.0
2009-11-05 09:54:00,2.06729,2.06749,2.06722,2.06722,36000000.0
2009-11-05 09:55:00,2.06675,2.06687,2.06651,2.06651,38000000.0
2009-11-05 09:56:00,2.06643,2.06679,2.06642,2.06679,38000000.0
2009-11-05 09:57:00,2.06687,2.06693,2.0665,2.0665,30000000.0
2009-11-05 09:58:00,2.06643,2.06643,2.0662,2.06625,52000000.0
2009-11-05 09:59:00,2.06615,2.06615,2.06555,2.06555,32000000.0
2009-11-05 10:00:00,2.0653,2.06559,2.0653,2.06559,39000000.0
2009-11-05 10:01:00,2.06562,2.06562,2.06547,2.06547,44000000.0
2009-11-05 10:02:00,2.06539,2.06539,2.06519,2.06526,34000000.0
2009-11-05 10:03:00,2.06534,2.06575,2.06529,2.06529,47000000.0
2009-11-05 10:04:00,2.06482,2.06494,2.06482,2.06494,32000000.0
2009-11-05 10:05:00,2.06473,2.06473,2.06431,2.06452,32000000.0
2009-11-05 10:06:00,2.06465,2.06494,2.06444,2.06494,42000000.0
2009-11-05 10:07:00,2.06521,2.0655,2.06521,2.06535,51000000.0
2009-11-05 10:08:00,2.06566,2.06627,2.06566,2.06627,54000000.0
2009-11-05 10:09:00,2.06624,2.06639,2.06574,2.06574,53000000.0
2009-11-05 10:10:00,2.06553,2.0657,2.0655,2.0657,72000000.0
2009-11-05 10:11:00,2.06523,2.06536,2.06495,2.06495,61000000.0
2009-11-05 10:12:00,2.06493,2.06549,2.06493,2.06549,65000000.0
2009-11-05 10:13:00,2.06532,2.06564,2.06528,2.06528,56000000.0
2009-11-05 10:14:00,2.06511,2.06514,2.06505,2.0651,49000000.0
2009-11-05 10:15:00,2.06489,2.06506,2.06487,2.065,46000000.0
2009-11-05 10:16:00,2.06465,2.06465,2.06441,2.06444,33000000.0
2009-11-05 10:17:00,2.06448,2.06461,2.06448,2.06456,37000000.0
2009-11-05 10:18:00,2.0646,2.06479,2.06456,2.06478,50000000.0
2009-11-05 10:19:00,2.06489,2.06502,2.06482,2.06489,59000000.0
2009-11-05 10:20:00,2.06459,2.06459,2.06408,2.06413,41000000.0
2009-11-05 10:21:00,2.06382,2.06382,2.06345,2.06368,44000000.0
2009-11-05 10:22:00,2.06323,2.06323,2.06279,2.06284,47000000.0
2009-11-05 10:23:00,2.0628,2.06301,2.0628,2.06301,58000000.0
2009-11-05 10:24:00,2.06321,2.06321,2.06298,2.06303,43000000.0
2009-11-05 10:25:00,2.06271,2.06271,2.06248,2.06248,60000000.0
2009-11-05 10:26:00,2.06256,2.06256,2.06245,2.06248,64000000.0
2009-11-05 10:27:00,2.06243,2.06243,2.06222,2.06222,54000000.0
2009-11-05 10:28:00,2.06207,2.06207,2.06158,2.06158,62000000.0
2009-11-05 10:29:00,2.06116,2.06193,2.06116,2.06179,61000000.0
2009-11-05 10:30:00,2.0618,2.0618,2.06129,2.06134,36000000.0
2009-11-05 10:31:00,2.06173,2.06186,2.06153,2.06162,39000000.0
2009-11-05 10:32:00,2.06146,2.06175,2.06146,2.06175,44000000.0
2009-11-05 10:33:00,2.06179,2.06184,2.0615,2.0615,18000000.0
2009-11-05 10:34:00,2.06137,2.06162,2.06132,2.06162,20000000.0
2009-11-05 10:35:00,2.06173,2.06224,2.06173,2.06207,23000000.0
2009-11-05 10:36:00,2.06194,2.06231,2.06194,2.06231,32000000.0
2009-11-05 10:37:00,2.06245,2.06263,2.0624,2.06253,30000000.0
2009-11-05 10:38:00,2.06291,2.06291,2.06247,2.06247,26000000.0
2009-11-05 10:39:00,2.0623,2.06268,2.0623,2.06268,29000000.0
2009-11-05 10:40:00,2.06281,2.06291,2.06272,2.06291,19000000.0
2009-11-05 10:41:00,2.0631,2.0631,2.06293,2.06301,29000000.0
2009-11-05 10:42:00,2.06273,2.06288,2.06273,2.06277,38000000.0
2009-11-05 10:43:00,2.0628,2.06309,2.0628,2.06298,27000000.0
2009-11-05 10:44:00,2.06298,2.06298,2.0628,2.06285,26000000.0
2009-11-05 10:45:00,2.06297,2.06378,2.06297,2.06378,27000000.0
2009-11-05 10:46:00,2.0638,2.0638,2.06317,2.06317,35000000.0
2009-11-05 10:47:00,2.06311,2.06363,2.06311,2.06363,23000000.0
2009-11-05 10:48:00,2.06379,2.06381,2.06356,2.06356,44000000.0
2009-11-05 10:49:00,2.06348,2.06348,2.06312,2.06319,36000000.0
2009-11-05 10:50:00,2.06316,2.06324,2.06307,2.06315,47000000.0
2009-11-05 10:51:00,2.06324,2.06329,2.0631,2.06312,45000000.0
2009-11-05 10:52:00,2.06312,2.06333,2.0631,2.06329,33000000.0
2009-11-05 10:53:00,2.06332,2.06332,2.06238,2.06238,46000000.0
2009-11-05 10:54:00,2.06212,2.06245,2.06153,2.06153,35000000.0
2009-11-05 10:55:00,2.06162,2.06162,2.0607,2.06079,37000000.0
2009-11-05 10:56:00,2.0612,2.06233,2.0612,2.06229,33000000.0
2009-11-05 10:57:00,2.06251,2.0628,2.06202,2.06202,33000000.0
2009-11-05 10:58:00,2.06185,2.06236,2.06185,2.06236,26000000.0
2009-11-05 10:59:00,2.06241,2.06291,2.06241,2.06291,47000000.0
2009-11-05 11:00:00,2.06295,2.06305,2.06287,2.06305,39000000.0
2009-11-05 11:01:00,2.06313,2.06329,2.06304,2.06307,45000000.0
2009-11-05 11:02:00,2.06314,2.06328,2.06299,2.06328,17000000.0
2009-11-05 11:03:00,2.06265,2.06265,2.06209,2.06209,37000000.0
2009-11-05 11:04:00,2.06134,2.06134,2.06111,2.06119,40000000.0
2009-11-05 11:05:00,2.06129,2.06129,2.06078,2.06078,18000000.0
2009-11-05 11:06:00,2.06096,2.06103,2.0607,2.06076,19000000.0
2009-11-05 11:07:00,2.06084,2.06094,2.06083,2.06094,30000000.0
2009-11-05 11:08:00,2.0607,2.06077,2.06016,2.06016,30000000.0
2009-11-05 11:09:00,2.05991,2.06013,2.05974,2.05974,45000000.0
2009-11-05 11:10:00,2.05976,2.06022,2.05907,2.05907,35000000.0
2009-11-05 11:11:00,2.05838,2.05855,2.05817,2.05855,46000000.0
2009-11-05 11:12:00,2.05868,2.05881,2.05842,2.0587,55000000.0
2009-11-05 11:13:00,2.05898,2.05912,2.05886,2.05907,59000000.0
2009-11-05 11:14:00,2.05916,2.05919,2.05887,2.05919,41000000.0
2009-11-05 11:15:00,2.05927,2.05934,2.05916,2.05932,34000000.0
2009-11-05 11:16:00,2.05922,2.05932,2.05911,2.05923,20000000.0
2009-11-05 11:17:00,2.05941,2.05951,2.05928,2.05929,57000000.0
2009-11-05 11:18:00,2.05961,2.05977,2.05948,2.05968,44000000.0
2009-11-05 11:19:00,2.05975,2.05979,2.05955,2.0597,63000000.0
2009-11-05 11:20:00,2.05978,2.05999,2.0597,2.0597,43000000.0
2009-11-05 11:21:00,2.05974,2.05988,2.05937,2.05955,34000000.0
2009-11-05 11:22:00,2.05952,2.05952,2.05934,2.05949,56000000.0
2009-11-05 11:23:00,2.05948,2.05956,2.05931,2.05937,43000000.0
2009-11-05 11:24:00,2.05936,2.05966,2.05936,2.05957,53000000.0
2009-11-05 11:25:00,2.05952,2.05958,2.05935,2.05939,29000000.0
2009-11-05 11:26:00,2.05954,2.05966,2.05941,2.05941,41000000.0
2009-11-05 11:27:00,2.0594,2.05979,2.0594,2.05979,34000000.0
2009-11-05 11:28:00,2.06008,2.06047,2.06008,2.06044,36000000.0
2009-11-05 11:29:00,2.06044,2.06063,2.06038,2.06056,43000000.0
2009-11-05 11:30:00,2.06049,2.06091,2.06049,2.06091,24000000.0
2009-11-05 11:31:00,2.06082,2.06101,2.06076,2.06101,34000000.0
2009-11-05 11:32:00,2.06097,2.06097,2.06077,2.06092,46000000.0
2009-11-05 11:33:00,2.06065,2.06065,2.06027,2.06027,41000000.0
2009-11-05 11:34:00,2.0604,2.0604,2.06016,2.06016,28000000.0
2009-11-05 11:35:00,2.05997,2.06012,2.05961,2.05961,44000000.0
2009-11-05 11:36:00,2.05964,2.05966,2.05942,2.05943,48000000.0
2009-11-05 11:37:00,2.05982,2.0599,2.0596,2.0599,50000000.0
2009-11-05 11:38:00,2.05988,2.05989,2.05946,2.05973,37000000.0
2009-11-05 11:39:00,2.05945,2.05961,2.05924,2.05961,52000000.0
2009-11-05 11:40:00,2.05932,2.05953,2.05932,2.0594,27000000.0
2009-11-05 11:41:00,2.05933,2.05974,2.05933,2.05974,49000000.0
2009-11-05 11:42:00,2.05999,2.05999,2.0597,2.0597,22000000.0
2009-11-05 11:43:00,2.05935,2.05946,2.05914,2.05914,45000000.0
2009-11-05 11:44:00,2.05916,2.05942,2.05914,2.05939,42000000.0
2009-11-05 11:45:00,2.05929,2.05934,2.05909,2.05928,41000000.0
2009-11-05 11:46:00,2.0594,2.05976,2.05934,2.05976,38000000.0
2009-11-05 11:47:00,2.0603,2.06061,2.0603,2.06061,22000000.0
2009-11-05 11:48:00,2.06056,2.06074,2.06056,2.0607,27000000.0
2009-11-05 11:49:00,2.06079,2.0613,2.06078,2.0613,41000000.0
2009-11-05 11:50:00,2.0617,2.06215,2.06126,2.06126,44000000.0
2009-11-05 11:51:00,2.06117,2.06121,2.06114,2.06117,37000000.0
2009-11-05 11:52:00,2.06099,2.06102,2.06088,2.06089,37000000.0
2009-11-05 11:53:00,2.06101,2.06107,2.06096,2.06096,33000000.0
2009-11-05 11:54:00,2.06098,2.06118,2.06098,2.06114,37000000.0
2009-11-05 11:55:00,2.06156,2.06167,2.06156,2.06163,38000000.0
2009-11-05 11:56:00,2.0617,2.06173,2.06147,2.0615,51000000.0
2009-11-05 11:57:00,2.06166,2.06181,2.0614,2.0615,29000000.0
2009-11-05 11:58:00,2.06138,2.06138,2.06118,2.06119,31000000.0
2009-11-05 11:59:00,2.06145,2.06154,2.06127,2.06127,51000000.0
2009-11-05 12:00:00,2.06122,2.06186,2.06122,2.06171,23000000.0
2009-11-05 12:01:00,2.06196,2.062,2.06175,2.06175,24000000.0
2009-11-05 12:02:00,2.0617,2.06227,2.06162,2.06227,34000000.0
2009-11-05 12:03:00,2.06247,2.06247,2.06147,2.06147,36000000.0
2009-11-05 12:04:00,2.06144,2.06178,2.06144,2.0617,33000000.0
2009-11-05 12:05:00,2.06185,2.06213,2.06185,2.06212,26000000.0
2009-11-05 12:06:00,2.06203,2.0622,2.06193,2.06206,15000000.0
2009-11-05 12:07:00,2.06207,2.06235,2.06197,2.06235,23000000.0
2009-11-05 12:08:00,2.06266,2.06292,2.0625,2.06281,37000000.0
2009-11-05 12:09:00,2.06279,2.06279,2.06227,2.06227,11000000.0
2009-11-05 12:10:00,2.06186,2.06188,2.06172,2.06188,25000000.0
2009-11-05 12:11:00,2.06193,2.06215,2.0619,2.06208,33000000.0
2009-11-05 12:12:00,2.06215,2.06222,2.06196,2.06196,31000000.0
2009-11-05 12:13:00,2.06183,2.06191,2.06176,2.06179,24000000.0
2009-11-05 12:14:00,2.06185,2.06296,2.06185,2.06296,36000000.0
2009-11-05 12:15:00,2.06314,2.06325,2.06312,2.06325,29000000.0
2009-11-05 12:16:00,2.06321,2.06321,2.06302,2.06302,30000000.0
2009-11-05 12:17:00,2.06286,2.063,2.06284,2.06298,41000000.0
2009-11-05 12:18:00,2.06306,2.06306,2.06271,2.06274,43000000.0
2009-11-05 12:19:00,2.06279,2.0631,2.06279,2.06291,37000000.0
2009-11-05 12:20:00,2.06311,2.06329,2.06307,2.06307,40000000.0
2009-11-05 12:21:00,2.06304,2.06316,2.06296,2.06316,61000000.0
2009-11-05 12:22:00,2.0628,2.0628,2.06269,2.06271,24000000.0
2009-11-05 12:23:00,2.06253,2.06253,2.06191,2.06191,23000000.0
2009-11-05 12:24:00,2.06227,2.06236,2.06174,2.0618,30000000.0
2009-11-05 12:25:00,2.06224,2.06224,2.06197,2.06215,22000000.0
2009-11-05 12:26:00,2.06198,2.06198,2.06175,2.06175,32000000.0
2009-11-05 12:27:00,2.06173,2.06178,2.06159,2.06178,25000000.0
2009-11-05 12:28:00,2.0621,2.0621,2.06199,2.062,58000000.0
2009-11-05 12:29:00,2.06187,2.06187,2.05941,2.06001,71000000.0
2009-11-05 12:30:00,2.05987,2.06201,2.05942,2.06201,47000000.0
2009-11-05 12:31:00,2.06223,2.06229,2.06187,2.06229,55000000.0
2009-11-05 12:32:00,2.06192,2.06213,2.06177,2.06213,32000000.0
2009-11-05 12:33:00,2.06216,2.06235,2.06216,2.06227,40000000.0
2009-11-05 12:34:00,2.06227,2.06227,2.06199,2.06209,14000000.0
2009-11-05 12:35:00,2.06172,2.06183,2.06147,2.06147,20000000.0
2009-11-05 12:36:00,2.06135,2.06142,2.06134,2.06142,36000000.0
2009-11-05 12:37:00,2.06145,2.06179,2.06145,2.06157,22000000.0
2009-11-05 12:38:00,2.0617,2.06208,2.0617,2.06208,12000000.0
2009-11-05 12:39:00,2.06203,2.06203,2.06177,2.06177,20000000.0
2009-11-05 12:40:00,2.06153,2.0616,2.06148,2.06148,16000000.0
2009-11-05 12:41:00,2.06149,2.06153,2.0614,2.0614,10000000.0
2009-11-05 12:42:00,2.06154,2.06205,2.06154,2.06205,26000000.0
2009-11-05 12:43:00,2.0622,2.06266,2.0622,2.06251,9000000.0
2009-11-05 12:44:00,2.06247,2.06247,2.06237,2.0624,21000000.0
2009-11-05 12:45:00,2.06244,2.06244,2.06191,2.06191,30000000.0
2009-11-05 12:46:00,2.06198,2.06244,2.06198,2.06229,41000000.0
2009-11-05 12:47:00,2.06284,2.06313,2.06284,2.06313,26000000.0
2009-11-05 12:48:00,2.06299,2.06321,2.06299,2.06306,27000000.0
2009-11-05 12:49:00,2.06252,2.06254,2.06215,2.06223,36000000.0
2009-11-05 12:50:00,2.06218,2.06248,2.06218,2.06237,34000000.0
2009-11-05 12:51:00,2.06253,2.06281,2.06253,2.06258,25000000.0
2009-11-05 12:52:00,2.0626,2.06266,2.06251,2.06253,26000000.0
2009-11-05 12:53:00,2.06273,2.06273,2.06254,2.06254,16000000.0
2009-11-05 12:54:00,2.06261,2.06263,2.06223,2.06223,28000000.0
2009-11-05 12:55:00,2.06226,2.0623,2.06211,2.0623,29000000.0
2009-11-05 12:56:00,2.06214,2.06222,2.0619,2.0619,30000000.0
2009-11-05 12:57:00,2.0618,2.06191,2.06145,2.0616,26000000.0
2009-11-05 12:58:00,2.06143,2.06149,2.06129,2.06149,14000000.0
2009-11-05 12:59:00,2.06151,2.06192,2.06151,2.06192,32000000.0
2009-11-05 13:00:00,2.062,2.06206,2.06196,2.06204,20000000.0
2009-11-05 13:01:00,2.0619,2.062,2.06166,2.06173,31000000.0
2009-11-05 13:02:00,2.06182,2.06195,2.0618,2.06195,12000000.0
2009-11-05 13:03:00,2.06178,2.06188,2.06141,2.06141,21000000.0
2009-11-05 13:04:00,2.06142,2.06143,2.06125,2.06126,7000000.0
2009-11-05 13:05:00,2.06169,2.06169,2.06138,2.06138,17000000.0
2009-11-05 13:06:00,2.06119,2.0615,2.06105,2.0615,22000000.0
2009-11-05 13:07:00,2.06163,2.06228,2.06163,2.06228,17000000.0
2009-11-05 13:08:00,2.06286,2.06343,2.06286,2.06343,37000000.0
2009-11-05 13:09:00,2.0634,2.06342,2.06276,2.06342,33000000.0
2009-11-05 13:10:00,2.06369,2.06369,2.06344,2.06356,32000000.0
2009-11-05 13:11:00,2.06369,2.06444,2.06369,2.06402,21000000.0
2009-11-05 13:12:00,2.06389,2.06399,2.06383,2.06383,7000000.0
2009-11-05 13:13:00,2.06376,2.06377,2.0635,2.0635,11000000.0
2009-11-05 13:14:00,2.06346,2.06348,2.06312,2.06313,33000000.0
2009-11-05 13:15:00,2.0628,2.0628,2.06268,2.06269,25000000.0
2009-11-05 13:16:00,2.06259,2.06277,2.06254,2.06277,20000000.0
2009-11-05 13:17:00,2.06278,2.06285,2.06273,2.06282,19000000.0
2009-11-05 13:18:00,2.06303,2.06347,2.06303,2.0634,41000000.0
2009-11-05 13:19:00,2.06428,2.06428,2.06405,2.06405,36000000.0
2009-11-05 13:20:00,2.06419,2.06419,2.06393,2.06393,36000000.0
2009-11-05 13:21:00,2.06412,2.06421,2.06398,2.06414,54000000.0
2009-11-05 13:22:00,2.06388,2.06414,2.06365,2.06414,41000000.0
2009-11-05 13:23:00,2.06444,2.06493,2.06444,2.06488,11000000.0
2009-11-05 13:24:00,2.06482,2.06482,2.06444,2.06455,23000000.0
2009-11-05 13:25:00,2.06451,2.06453,2.06438,2.06438,25000000.0
2009-11-05 13:26:00,2.06431,2.06446,2.06431,2.06441,20000000.0
2009-11-05 13:27:00,2.06453,2.06456,2.06449,2.06453,32000000.0
2009-11-05 13:28:00,2.06449,2.06456,2.06447,2.06451,26000000.0
2009-11-05 13:29:00,2.06475,2.0649,2.06472,2.06488,25000000.0
2009-11-05 13:30:00,2.06489,2.06489,2.06449,2.06449,16000000.0
2009-11-05 13:31:00,2.06473,2.06537,2.06454,2.06537,21000000.0
2009-11-05 13:32:00,2.06536,2.06544,2.06517,2.06544,28000000.0
2009-11-05 13:33:00,2.06554,2.06562,2.06532,2.06546,18000000.0
2009-11-05 13:34:00,2.06548,2.06566,2.06539,2.06539,35000000.0
2009-11-05 13:35:00,2.06524,2.06555,2.06521,2.06555,10000000.0
2009-11-05 13:36:00,2.06546,2.06546,2.06509,2.06509,40000000.0
2009-11-05 13:37:00,2.06514,2.0658,2.06508,2.0658,22000000.0
2009-11-05 13:38:00,2.06579,2.06579,2.0652,2.06576,39000000.0
2009-11-05 13:39:00,2.06589,2.06589,2.06566,2.06567,32000000.0
2009-11-05 13:40:00,2.06559,2.06571,2.06559,2.06559,35000000.0
2009-11-05 13:41:00,2.06567,2.06585,2.06567,2.06579,27000000.0
2009-11-05 13:42:00,2.06583,2.06587,2.06579,2.06582,32000000.0
2009-11-05 13:43:00,2.06577,2.06577,2.06538,2.06538,26000000.0
2009-11-05 13:44:00,2.06567,2.06567,2.06537,2.06559,25000000.0
2009-11-05 13:45:00,2.06564,2.06575,2.06564,2.06575,21000000.0
2009-11-05 13:46:00,2.0657,2.06573,2.06553,2.0656,13000000.0
2009-11-05 13:47:00,2.06552,2.06579,2.06552,2.06578,22000000.0
2009-11-05 13:48:00,2.06657,2.06692,2.06627,2.06654,21000000.0
2009-11-05 13:49:00,2.0665,2.06684,2.0665,2.06684,24000000.0
2009-11-05 13:50:00,2.06731,2.0675,2.06625,2.06625,27000000.0
2009-11-05 13:51:00,2.06626,2.06734,2.06626,2.06734,27000000.0
2009-11-05 13:52:00,2.06717,2.06719,2.06685,2.06719,31000000.0
2009-11-05 13:53:00,2.06715,2.06715,2.06665,2.06665,31000000.0
2009-11-05 13:54:00,2.06641,2.06641,2.06594,2.06597,28000000.0
2009-11-05 13:55:00,2.06608,2.06608,2.06578,2.0658,33000000.0
2009-11-05 13:56:00,2.06591,2.066,2.06591,2.06597,23000000.0
2009-11-05 13:57:00,2.06592,2.06592,2.06564,2.06564,19000000.0
2009-11-05 13:58:00,2.06562,2.06562,2.06534,2.06534,30000000.0
2009-11-05 13:59:00,2.06554,2.06626,2.06554,2.06615,39000000.0
2009-11-05 14:00:00,2.06553,2.06592,2.0653,2.06592,30000000.0
2009-11-05 14:01:00,2.06606,2.06606,2.06547,2.06547,16000000.0
2009-11-05 14:02:00,2.06542,2.06547,2.06492,2.06492,34000000.0
2009-11-05 14:03:00,2.06343,2.0636,2.06322,2.06322,24000000.0
2009-11-05 14:04:00,2.06372,2.06501,2.06372,2.06501,20000000.0
2009-11-05 14:05:00,2.06466,2.06466,2.06326,2.06326,31000000.0
2009-11-05 14:06:00,2.06282,2.06282,2.06232,2.06272,28000000.0
2009-11-05 14:07:00,2.06277,2.06277,2.06227,2.06227,32000000.0
2009-11-05 14:08:00,2.06211,2.06256,2.06211,2.06249,22000000.0
2009-11-05 14:09:00,2.06269,2.06277,2.06218,2.06218,15000000.0
2009-11-05 14:10:00,2.06249,2.06293,2.06239,2.06293,24000000.0
2009-11-05 14:11:00,2.06278,2.06278,2.06193,2.06193,22000000.0
2009-11-05 14:12:00,2.06168,2.06179,2.06158,2.06179,17000000.0
2009-11-05 14:13:00,2.06182,2.06182,2.06095,2.06095,19000000.0
2009-11-05 14:14:00,2.06079,2.06105,2.06072,2.06098,22000000.0
2009-11-05 14:15:00,2.06097,2.06108,2.06075,2.06075,26000000.0
2009-11-05 14:16:00,2.06062,2.06074,2.06057,2.06066,10000000.0
2009-11-05 14:17:00,2.06068,2.06087,2.06067,2.06086,8000000.0
2009-11-05 14:18:00,2.0605,2.0605,2.05998,2.05998,13000000.0
2009-11-05 14:19:00,2.05996,2.06001,2.05978,2.0599,29000000.0
2009-11-05 14:20:00,2.05984,2.05984,2.05895,2.05895,15000000.0
2009-11-05 14:21:00,2.05855,2.05855,2.05824,2.0583,18000000.0
2009-11-05 14:22:00,2.05781,2.05781,2.05708,2.05708,10000000.0
2009-11-05 14:23:00,2.05737,2.05737,2.05697,2.05697,24000000.0
2009-11-05 14:24:00,2.0569,2.0569,2.05645,2.05645,17000000.0
2009-11-05 14:25:00,2.05636,2.05638,2.05601,2.05638,31000000.0
2009-11-05 14:26:00,2.05635,2.05651,2.05597,2.05597,14000000.0
2009-11-05 14:27:00,2.05571,2.05571,2.05475,2.0548,14000000.0
2009-11-05 14:28:00,2.05476,2.05516,2.05473,2.05473,9000000.0
2009-11-05 14:29:00,2.05473,2.05507,2.05473,2.05507,7000000.0
2009-11-05 14:30:00,2.0548,2.05513,2.05472,2.055,17000000.0
2009-11-05 14:31:00,2.05489,2.05508,2.05471,2.05482,21000000.0
2009-11-05 14:32:00,2.05502,2.05573,2.05502,2.05573,8000000.0
2009-11-05 14:33:00,2.05557,2.05557,2.05501,2.05546,10000000.0
2009-11-05 14:34:00,2.05608,2.05608,2.05578,2.05578,5000000.0
2009-11-05 14:35:00,2.05568,2.0559,2.05562,2.05583,7000000.0
2009-11-05 14:36:00,2.05602,2.05606,2.05572,2.05572,8000000.0
2009-11-05 14:37:00,2.0552,2.05549,2.0551,2.05549,11000000.0
2009-11-05 14:38:00,2.05568,2.05573,2.0555,2.05572,7000000.0
2009-11-05 14:39:00,2.05575,2.05579,2.05547,2.0556,8000000.0
2009-11-05 14:40:00,2.05547,2.05547,2.0552,2.0552,5000000.0
2009-11-05 14:41:00,2.055,2.05542,2.055,2.05542,10000000.0
2009-11-05 14:42:00,2.05548,2.05586,2.05503,2.05586,9000000.0
2009-11-05 14:43:00,2.05613,2.05613,2.05527,2.05527,8000000.0
2009-11-05 14:44:00,2.05522,2.05603,2.05522,2.05588,8000000.0
2009-11-05 14:45:00,2.05594,2.05628,2.05589,2.05627,6000000.0
2009-11-05 14:46:00,2.05621,2.05627,2.05607,2.05623,9000000.0
2009-11-05 14:47:00,2.05639,2.0566,2.05627,2.05631,8000000.0
2009-11-05 14:48:00,2.0563,2.0563,2.05593,2.05615,8000000.0
2009-11-05 14:49:00,2.05616,2.05616,2.05584,2.05598,9000000.0
2009-11-05 14:50:00,2.0563,2.05675,2.0563,2.05674,7000000.0
2009-11-05 14:51:00,2.05731,2.0575,2.05726,2.0575,10000000.0
2009-11-05 14:52:00,2.0576,2.05782,2.0576,2.05774,5000000.0
2009-11-05 14:53:00,2.05761,2.05787,2.05761,2.05782,7000000.0
2009-11-05 14:54:00,2.05781,2.05781,2.05755,2.05777,8000000.0
2009-11-05 14:55:00,2.05792,2.05799,2.05779,2.05779,7000000.0
2009-11-05 14:56:00,2.05818,2.05858,2.05818,2.05855,8000000.0
2009-11-05 14:57:00,2.05847,2.05847,2.05794,2.05794,7000000.0
2009-11-05 14:58:00,2.05765,2.05765,2.0574,2.05754,8000000.0
2009-11-05 14:59:00,2.05731,2.05774,2.05728,2.05774,5000000.0
2009-11-05 15:00:00,2.0579,2.05795,2.05782,2.05782,7000000.0
2009-11-05 15:01:00,2.05789,2.05793,2.0578,2.05789,8000000.0
2009-11-05 15:02:00,2.05788,2.05803,2.05782,2.05801,7000000.0
2009-11-05 15:03:00,2.05817,2.05828,2.05812,2.05828,7000000.0
2009-11-05 15:04:00,2.05792,2.05804,2.05792,2.05804,8000000.0
2009-11-05 15:05:00,2.05808,2.05808,2.05788,2.05788,7000000.0
2009-11-05 15:06:00,2.05786,2.05802,2.0578,2.0578,8000000.0
2009-11-05 15:07:00,2.05772,2.05822,2.0576,2.05822,11000000.0
2009-11-05 15:08:00,2.0585,2.05862,2.05836,2.05852,8000000.0
2009-11-05 15:09:00,2.0587,2.0587,2.05821,2.05821,7000000.0
2009-11-05 15:10:00,2.05804,2.05823,2.05804,2.05823,7000000.0
2009-11-05 15:11:00,2.05803,2.05835,2.05803,2.0583,11000000.0
2009-11-05 15:12:00,2.05833,2.05898,2.05833,2.05898,5000000.0
2009-11-05 15:13:00,2.0593,2.05995,2.0593,2.05995,9000000.0
2009-11-05 15:14:00,2.05974,2.05997,2.05958,2.05958,5000000.0
2009-11-05 15:15:00,2.05965,2.0597,2.05945,2.0597,8000000.0
2009-11-05 15:16:00,2.05921,2.05935,2.05919,2.05935,9000000.0
2009-11-05 15:17:00,2.05947,2.05951,2.05945,2.05945,5000000.0
2009-11-05 15:18:00,2.05936,2.05936,2.05897,2.05897,8000000.0
2009-11-05 15:19:00,2.05886,2.05895,2.05878,2.05885,7000000.0
2009-11-05 15:20:00,2.05841,2.05843,2.05826,2.05843,9000000.0
2009-11-05 15:21:00,2.05841,2.05849,2.05821,2.05835,8000000.0
2009-11-05 15:22:00,2.05811,2.05811,2.05785,2.05785,9000000.0
2009-11-05 15:23:00,2.05789,2.05801,2.05789,2.05794,8000000.0
2009-11-05 15:24:00,2.05784,2.05799,2.05777,2.05777,8000000.0
2009-11-05 15:25:00,2.05761,2.05764,2.05744,2.05764,7000000.0
2009-11-05 15:26:00,2.05821,2.05833,2.05776,2.05776,7000000.0
2009-11-05 15:27:00,2.05729,2.05746,2.05714,2.05714,7000000.0
2009-11-05 15:28:00,2.05718,2.05718,2.05691,2.05708,11000000.0
2009-11-05 15:29:00,2.05705,2.05717,2.05685,2.05716,7000000.0
2009-11-05 15:30:00,2.05704,2.05766,2.05704,2.05766,6000000.0
2009-11-05 15:31:00,2.05789,2.05789,2.05744,2.05765,9000000.0
2009-11-05 15:32:00,2.05759,2.05769,2.05749,2.05753,10000000.0
2009-11-05 15:33:00,2.05776,2.05776,2.05758,2.05775,8000000.0
2009-11-05 15:34:00,2.05745,2.05745,2.0569,2.05708,6000000.0
2009-11-05 15:35:00,2.05729,2.05755,2.05729,2.05755,7000000.0
2009-11-05 15:36:00,2.0576,2.05768,2.0572,2.0572,7000000.0
2009-11-05 15:37:00,2.05706,2.05738,2.05687,2.05738,8000000.0
2009-11-05 15:38:00,2.05544,2.0574,2.05544,2.05713,7000000.0
2009-11-05 15:39:00,2.05761,2.05795,2.05758,2.05795,10000000.0
2009-11-05 15:40:00,2.05785,2.05806,2.05709,2.05709,9000000.0
2009-11-05 15:41:00,2.05689,2.0569,2.05673,2.05687,11000000.0
2009-11-05 15:42:00,2.05693,2.05703,2.05691,2.05697,8000000.0
2009-11-05 15:43:00,2.05719,2.05816,2.05719,2.05816,8000000.0
2009-11-05 15:44:00,2.05839,2.05863,2.05816,2.0586,8000000.0
2009-11-05 15:45:00,2.05875,2.05875,2.05847,2.05865,8000000.0
2009-11-05 15:46:00,2.05883,2.0595,2.05883,2.0595,10000000.0
2009-11-05 15:47:00,2.05976,2.06009,2.05976,2.06009,7000000.0
2009-11-05 15:48:00,2.05992,2.06013,2.05983,2.06009,7000000.0
2009-11-05 15:49:00,2.06012,2.06028,2.05997,2.06001,7000000.0
2009-11-05 15:50:00,2.0599,2.06013,2.05974,2.05974,8000000.0
2009-11-05 15:51:00,2.05983,2.06053,2.05983,2.06052,9000000.0
2009-11-05 15:52:00,2.06045,2.0611,2.06041,2.0611,7000000.0
2009-11-05 15:53:00,2.06093,2.06168,2.06093,2.06168,7000000.0
2009-11-05 15:54:00,2.06151,2.06151,2.06084,2.06084,11000000.0
2009-11-05 15:55:00,2.06104,2.06109,2.06083,2.06109,9000000.0
2009-11-05 15:56:00,2.0611,2.06149,2.0611,2.06124,7000000.0
2009-11-05 15:57:00,2.06111,2.06122,2.06092,2.06122,10000000.0
2009-11-05 15:58:00,2.06088,2.06115,2.06088,2.06115,10000000.0
2009-11-05 15:59:00,2.06124,2.06128,2.06102,2.06102,7000000.0
2009-11-05 16:00:00,2.0608,2.06099,2.0608,2.06093,7000000.0
2009-11-05 16:01:00,2.06062,2.06062,2.05997,2.05997,9000000.0
2009-11-05 16:02:00,2.05962,2.05962,2.05935,2.05956,8000000.0
2009-11-05 16:03:00,2.06,2.06026,2.06,2.06026,11000000.0
2009-11-05 16:04:00,2.06023,2.06038,2.06003,2.06003,6000000.0
2009-11-05 16:05:00,2.05996,2.06042,2.05996,2.06027,9000000.0
2009-11-05 16:06:00,2.06007,2.06023,2.0599,2.0599,10000000.0
2009-11-05 16:07:00,2.05978,2.05999,2.05974,2.05993,10000000.0
2009-11-05 16:08:00,2.05967,2.05975,2.05924,2.05975,8000000.0
2009-11-05 16:09:00,2.05957,2.05957,2.05922,2.05922,7000000.0
2009-11-05 16:10:00,2.05966,2.06041,2.05966,2.06041,7000000.0
2009-11-05 16:11:00,2.06018,2.06071,2.06018,2.06042,10000000.0
2009-11-05 16:12:00,2.06009,2.06044,2.06009,2.06035,9000000.0
2009-11-05 16:13:00,2.06029,2.06044,2.06024,2.06039,7000000.0
2009-11-05 16:14:00,2.06044,2.06048,2.06028,2.06028,11000000.0
2009-11-05 16:15:00,2.0609,2.06102,2.0609,2.06098,7000000.0
2009-11-05 16:16:00,2.06071,2.06123,2.06071,2.0612,7000000.0
2009-11-05 16:17:00,2.06152,2.06158,2.06114,2.06132,11000000.0
2009-11-05 16:18:00,2.061,2.06157,2.061,2.06157,5000000.0
2009-11-05 16:19:00,2.06138,2.06138,2.061,2.0613,11000000.0
2009-11-05 16:20:00,2.06091,2.06125,2.06091,2.06125,6000000.0
2009-11-05 16:21:00,2.0617,2.06175,2.06166,2.0617,9000000.0
2009-11-05 16:22:00,2.06166,2.06166,2.06128,2.06166,8000000.0
2009-11-05 16:23:00,2.06163,2.06176,2.06161,2.06169,8000000.0
2009-11-05 16:24:00,2.06166,2.06253,2.06166,2.06253,10000000.0
2009-11-05 16:25:00,2.06236,2.06247,2.06218,2.06219,7000000.0
2009-11-05 16:26:00,2.06187,2.06187,2.06156,2.06169,7000000.0
2009-11-05 16:27:00,2.06159,2.06159,2.06132,2.06143,11000000.0
2009-11-05 16:28:00,2.06107,2.06129,2.06105,2.06113,11000000.0
2009-11-05 16:29:00,2.06095,2.06117,2.06095,2.06102,7000000.0
2009-11-05 16:30:00,2.06135,2.0615,2.06126,2.0615,8000000.0
2009-11-05 16:31:00,2.06166,2.06171,2.06153,2.06158,7000000.0
2009-11-05 16:32:00,2.06141,2.06141,2.06111,2.06118,8000000.0
2009-11-05 16:33:00,2.0611,2.06152,2.0611,2.06152,11000000.0
2009-11-05 16:34:00,2.06159,2.06167,2.0611,2.0611,8000000.0
2009-11-05 16:35:00,2.06132,2.0614,2.06119,2.06127,7000000.0
2009-11-05 16:36:00,2.06111,2.06111,2.06079,2.06105,10000000.0
2009-11-05 16:37:00,2.06121,2.06176,2.06095,2.06176,8000000.0
2009-11-05 16:38:00,2.0617,2.06246,2.0617,2.06246,7000000.0
2009-11-05 16:39:00,2.06223,2.06223,2.06142,2.06142,8000000.0
2009-11-05 16:40:00,2.06178,2.06193,2.06158,2.06193,11000000.0
2009-11-05 16:41:00,2.06192,2.06192,2.06119,2.06148,10000000.0
2009-11-05 16:42:00,2.06166,2.06166,2.06116,2.06135,7000000.0
2009-11-05 16:43:00,2.06161,2.06161,2.0612,2.0612,7000000.0
2009-11-05 16:44:00,2.06093,2.06176,2.06093,2.06176,7000000.0
2009-11-05 16:45:00,2.06188,2.06214,2.06182,2.06206,11000000.0
2009-11-05 16:46:00,2.0615,2.0615,2.06083,2.06113,11000000.0
2009-11-05 16:47:00,2.06092,2.06092,2.06043,2.06065,7000000.0
2009-11-05 16:48:00,2.06117,2.06147,2.06115,2.06147,10000000.0
2009-11-05 16:49:00,2.061,2.0611,2.06038,2.06038,8000000.0
2009-11-05 16:50:00,2.06037,2.06037,2.05996,2.06018,8000000.0
2009-11-05 16:51:00,2.06037,2.06059,2.06024,2.06059,9000000.0
2009-11-05 16:52:00,2.06065,2.06075,2.06046,2.06046,7000000.0
2009-11-05 16:53:00,2.06034,2.06034,2.06014,2.06026,6000000.0
2009-11-05 16:54:00,2.06026,2.06026,2.05997,2.05997,7000000.0
2009-11-05 16:55:00,2.05991,2.06004,2.05991,2.06,11000000.0
2009-11-05 16:56:00,2.06015,2.06017,2.05996,2.05996,11000000.0
2009-11-05 16:57:00,2.06027,2.06065,2.06016,2.06065,7000000.0
2009-11-05 16:58:00,2.06068,2.06076,2.06068,2.06071,5000000.0
2009-11-05 16:59:00,2.05897,2.06052,2.05897,2.06005,7000000.0
2009-11-05 17:00:00,2.06,2.06,2.05955,2.05955,5000000.0
2009-11-05 17:01:00,2.05964,2.05993,2.05964,2.05991,7000000.0
2009-11-05 17:02:00,2.05952,2.06015,2.05952,2.06007,8000000.0
2009-11-05 17:03:00,2.06021,2.06036,2.05836,2.06006,7000000.0
2009-11-05 17:04:00,2.05993,2.06015,2.05984,2.05984,7000000.0
2009-11-05 17:05:00,2.06007,2.06013,2.05993,2.06013,10000000.0
2009-11-05 17:06:00,2.06035,2.06098,2.06035,2.06063,9000000.0
2009-11-05 17:07:00,2.06046,2.06085,2.06039,2.06085,8000000.0
2009-11-05 17:08:00,2.06116,2.06123,2.06101,2.06116,9000000.0
2009-11-05 17:09:00,2.06131,2.06159,2.06131,2.06159,8000000.0
2009-11-05 17:10:00,2.06168,2.06187,2.06154,2.06187,9000000.0
2009-11-05 17:11:00,2.06193,2.06193,2.06134,2.06134,8000000.0
2009-11-05 17:12:00,2.06151,2.06182,2.06151,2.06157,7000000.0
2009-11-05 17:13:00,2.06185,2.06225,2.06185,2.06193,8000000.0
2009-11-05 17:14:00,2.06202,2.06231,2.06185,2.06203,8000000.0
2009-11-05 17:15:00,2.06181,2.06181,2.06164,2.06173,7000000.0
2009-11-05 17:16:00,2.06186,2.06212,2.06184,2.06209,10000000.0
2009-11-05 17:17:00,2.06243,2.06243,2.06221,2.06228,7000000.0
2009-11-05 17:18:00,2.06254,2.06272,2.06241,2.06256,7000000.0
2009-11-05 17:19:00,2.06278,2.06314,2.06278,2.06314,7000000.0
2009-11-05 17:20:00,2.0633,2.06362,2.06327,2.06327,8000000.0
2009-11-05 17:21:00,2.0632,2.06354,2.06317,2.06317,10000000.0
2009-11-05 17:22:00,2.06274,2.06341,2.06274,2.06335,8000000.0
2009-11-05 17:23:00,2.06304,2.06307,2.06283,2.06292,8000000.0
2009-11-05 17:24:00,2.06338,2.06358,2.06335,2.06337,7000000.0
2009-11-05 17:25:00,2.06334,2.0635,2.06321,2.0635,7000000.0
2009-11-05 17:26:00,2.06349,2.06358,2.06342,2.06356,7000000.0
2009-11-05 17:27:00,2.06336,2.06348,2.06327,2.06342,9000000.0
2009-11-05 17:28:00,2.0632,2.0632,2.0626,2.0626,7000000.0
2009-11-05 17:29:00,2.0626,2.0626,2.06234,2.06234,8000000.0
2009-11-05 17:30:00,2.06238,2.06276,2.06238,2.06258,8000000.0
2009-11-05 17:31:00,2.06236,2.06236,2.06201,2.06208,9000000.0
2009-11-05 17:32:00,2.06209,2.06209,2.06169,2.06169,8000000.0
2009-11-05 17:33:00,2.06181,2.06181,2.06162,2.06174,11000000.0
2009-11-05 17:34:00,2.0616,2.0616,2.06127,2.06138,9000000.0
2009-11-05 17:35:00,2.06141,2.06163,2.06132,2.06156,7000000.0
2009-11-05 17:36:00,2.06114,2.06131,2.06077,2.06077,7000000.0
2009-11-05 17:37:00,2.0607,2.06106,2.06052,2.06087,7000000.0
2009-11-05 17:38:00,2.06102,2.06103,2.06088,2.06088,8000000.0
2009-11-05 17:39:00,2.06082,2.06082,2.06059,2.06075,7000000.0
2009-11-05 17:40:00,2.06097,2.06145,2.06089,2.06145,9000000.0
2009-11-05 17:41:00,2.06153,2.06174,2.06152,2.06152,8000000.0
2009-11-05 17:42:00,2.06136,2.06154,2.06113,2.06154,11000000.0
2009-11-05 17:43:00,2.06186,2.06204,2.06186,2.06193,7000000.0
2009-11-05 17:44:00,2.06209,2.06209,2.06187,2.06201,10000000.0
2009-11-05 17:45:00,2.06194,2.06202,2.0618,2.06196,7000000.0
2009-11-05 17:46:00,2.06184,2.06184,2.06116,2.06116,8000000.0
2009-11-05 17:47:00,2.06155,2.0618,2.06129,2.0618,8000000.0
2009-11-05 17:48:00,2.06198,2.06211,2.06191,2.06199,7000000.0
2009-11-05 17:49:00,2.06203,2.06206,2.0617,2.06177,7000000.0
2009-11-05 17:50:00,2.06208,2.06225,2.06206,2.06206,7000000.0
2009-11-05 17:51:00,2.062,2.06202,2.06182,2.06186,5000000.0
2009-11-05 17:52:00,2.06186,2.06215,2.06186,2.06211,7000000.0
2009-11-05 17:53:00,2.06206,2.06244,2.06206,2.06244,7000000.0
2009-11-05 17:54:00,2.06238,2.06295,2.06223,2.06295,11000000.0
2009-11-05 17:55:00,2.06315,2.0632,2.06284,2.06288,7000000.0
2009-11-05 17:56:00,2.06296,2.06323,2.06296,2.06318,7000000.0
2009-11-05 17:57:00,2.06344,2.06348,2.06332,2.06345,5000000.0
2009-11-05 17:58:00,2.0635,2.0635,2.06259,2.06259,10000000.0
2009-11-05 17:59:00,2.06278,2.06362,2.06278,2.06362,10000000.0
2009-11-05 18:00:00,2.06373,2.06386,2.06373,2.0638,6000000.0
2009-11-05 18:01:00,2.0636,2.0636,2.06313,2.06323,5000000.0
2009-11-05 18:02:00,2.06301,2.06301,2.0622,2.0622,8000000.0
2009-11-05 18:03:00,2.06221,2.06221,2.06175,2.0618,10000000.0
2009-11-05 18:04:00,2.06188,2.06215,2.06188,2.0621,8000000.0
2009-11-05 18:05:00,2.06189,2.06206,2.06188,2.06188,10000000.0
2009-11-05 18:06:00,2.06193,2.06195,2.06183,2.06183,10000000.0
2009-11-05 18:07:00,2.06187,2.06208,2.06173,2.06173,8000000.0
2009-11-05 18:08:00,2.06165,2.06172,2.06138,2.06158,8000000.0
2009-11-05 18:09:00,2.06166,2.06166,2.06119,2.0612,8000000.0
2009-11-05 18:10:00,2.06081,2.06097,2.06056,2.06056,11000000.0
2009-11-05 18:11:00,2.06114,2.06118,2.06087,2.06087,7000000.0
2009-11-05 18:12:00,2.06094,2.06094,2.06058,2.06075,9000000.0
2009-11-05 18:13:00,2.06081,2.0614,2.06081,2.0612,11000000.0
2009-11-05 18:14:00,2.06096,2.06096,2.06061,2.06068,6000000.0
2009-11-05 18:15:00,2.06078,2.06182,2.06078,2.06182,8000000.0
2009-11-05 18:16:00,2.06184,2.06184,2.0616,2.0616,11000000.0
2009-11-05 18:17:00,2.06165,2.06165,2.06143,2.06155,6000000.0
2009-11-05 18:18:00,2.06149,2.06166,2.06144,2.06161,8000000.0
2009-11-05 18:19:00,2.06177,2.06193,2.06161,2.06187,9000000.0
2009-11-05 18:20:00,2.06213,2.0625,2.06213,2.06234,7000000.0
2009-11-05 18:21:00,2.06234,2.06252,2.06068,2.06252,11000000.0
2009-11-05 18:22:00,2.06276,2.06293,2.06266,2.06292,11000000.0
2009-11-05 18:23:00,2.06263,2.06269,2.06206,2.06206,8000000.0
2009-11-05 18:24:00,2.06248,2.06278,2.06248,2.06278,10000000.0
2009-11-05 18:25:00,2.0628,2.06293,2.0628,2.06288,7000000.0
2009-11-05 18:26:00,2.06294,2.06294,2.06262,2.0627,8000000.0
2009-11-05 18:27:00,2.06262,2.06273,2.0625,2.0625,7000000.0
2009-11-05 18:28:00,2.06242,2.06266,2.06242,2.06252,7000000.0
2009-11-05 18:29:00,2.06264,2.06282,2.06264,2.06282,7000000.0
2009-11-05 18:30:00,2.06276,2.06289,2.06258,2.06288,8000000.0
2009-11-05 18:31:00,2.06291,2.06304,2.06284,2.06304,9000000.0
2009-11-05 18:32:00,2.063,2.063,2.06258,2.06271,11000000.0
2009-11-05 18:33:00,2.06274,2.06281,2.06253,2.06253,11000000.0
2009-11-05 18:34:00,2.06245,2.06245,2.06213,2.06213,7000000.0
2009-11-05 18:35:00,2.06207,2.06208,2.06192,2.06192,8000000.0
2009-11-05 18:36:00,2.06229,2.06229,2.06212,2.06212,7000000.0
2009-11-05 18:37:00,2.06214,2.06312,2.06195,2.06312,8000000.0
2009-11-05 18:38:00,2.06355,2.06366,2.06341,2.06342,8000000.0
2009-11-05 18:39:00,2.06362,2.06387,2.06362,2.06369,7000000.0
2009-11-05 18:40:00,2.06376,2.06403,2.06369,2.06403,7000000.0
2009-11-05 18:41:00,2.06425,2.06447,2.06406,2.06447,8000000.0
2009-11-05 18:42:00,2.06461,2.06554,2.06461,2.06554,11000000.0
2009-11-05 18:43:00,2.06548,2.06615,2.06548,2.06615,8000000.0
2009-11-05 18:44:00,2.0662,2.0662,2.06596,2.06596,7000000.0
2009-11-05 18:45:00,2.06587,2.06587,2.06525,2.0654,11000000.0
2009-11-05 18:46:00,2.0655,2.06561,2.06539,2.06549,9000000.0
2009-11-05 18:47:00,2.06576,2.06588,2.06564,2.06564,8000000.0
2009-11-05 18:48:00,2.06634,2.06689,2.06617,2.06617,9000000.0
2009-11-05 18:49:00,2.06593,2.06618,2.06582,2.0661,7000000.0
2009-11-05 18:50:00,2.06654,2.06666,2.06654,2.0666,7000000.0
2009-11-05 18:51:00,2.06657,2.06657,2.0661,2.0661,5000000.0
2009-11-05 18:52:00,2.06629,2.06698,2.06629,2.06698,8000000.0
2009-11-05 18:53:00,2.0667,2.06697,2.0665,2.06697,11000000.0
2009-11-05 18:54:00,2.06703,2.06717,2.06703,2.06703,7000000.0
2009-11-05 18:55:00,2.06705,2.06716,2.06705,2.06714,7000000.0
2009-11-05 18:56:00,2.06651,2.0669,2.06651,2.0669,7000000.0
2009-11-05 18:57:00,2.06717,2.0672,2.0671,2.06715,10000000.0
2009-11-05 18:58:00,2.06723,2.06732,2.06678,2.06678,9000000.0
2009-11-05 18:59:00,2.06662,2.06671,2.0664,2.06671,8000000.0
2009-11-05 19:00:00,2.06673,2.06674,2.06627,2.06627,6000000.0
2009-11-05 19:01:00,2.06602,2.06613,2.06594,2.06613,7000000.0
2009-11-05 19:02:00,2.066,2.066,2.06466,2.06476,8000000.0
2009-11-05 19:03:00,2.06442,2.06453,2.06432,2.06432,7000000.0
2009-11-05 19:04:00,2.06453,2.06463,2.06435,2.06463,8000000.0
2009-11-05 19:05:00,2.06436,2.06439,2.06392,2.06439,8000000.0
2009-11-05 19:06:00,2.06439,2.06472,2.0642,2.06438,8000000.0
2009-11-05 19:07:00,2.0642,2.06439,2.0642,2.06427,9000000.0
2009-11-05 19:08:00,2.0641,2.0641,2.0639,2.06405,8000000.0
2009-11-05 19:09:00,2.06391,2.06427,2.06388,2.06427,7000000.0
2009-11-05 19:10:00,2.06437,2.06443,2.06429,2.06442,11000000.0
2009-11-05 19:11:00,2.06426,2.06474,2.06426,2.06474,10000000.0
2009-11-05 19:12:00,2.0655,2.06556,2.06533,2.06533,7000000.0
2009-11-05 19:13:00,2.0648,2.0648,2.06333,2.06466,8000000.0
2009-11-05 19:14:00,2.0651,2.06524,2.06503,2.06522,8000000.0
2009-11-05 19:15:00,2.06538,2.06555,2.06537,2.06537,5000000.0
2009-11-05 19:16:00,2.06547,2.06551,2.06504,2.06539,8000000.0
2009-11-05 19:17:00,2.06541,2.06551,2.0651,2.06551,10000000.0
2009-11-05 19:18:00,2.06565,2.06677,2.06565,2.06669,11000000.0
2009-11-05 19:19:00,2.06662,2.06662,2.06624,2.0664,8000000.0
2009-11-05 19:20:00,2.06648,2.06693,2.06648,2.06673,11000000.0
2009-11-05 19:21:00,2.06667,2.06675,2.0665,2.06654,10000000.0
2009-11-05 19:22:00,2.06658,2.06661,2.06609,2.06609,6000000.0
2009-11-05 19:23:00,2.06576,2.06593,2.06559,2.06584,8000000.0
2009-11-05 19:24:00,2.06596,2.06598,2.06572,2.06598,11000000.0
2009-11-05 19:25:00,2.066,2.066,2.06558,2.06558,6000000.0
2009-11-05 19:26:00,2.06546,2.06564,2.06544,2.06564,7000000.0
2009-11-05 19:27:00,2.06579,2.06584,2.06562,2.06562,8000000.0
2009-11-05 19:28:00,2.0657,2.0657,2.06528,2.06528,10000000.0
2009-11-05 19:29:00,2.06521,2.06521,2.06507,2.0651,7000000.0
2009-11-05 19:30:00,2.06497,2.06511,2.06486,2.06494,10000000.0
2009-11-05 19:31:00,2.06491,2.06511,2.06487,2.06511,7000000.0
2009-11-05 19:32:00,2.0649,2.0649,2.06455,2.06463,10000000.0
2009-11-05 19:33:00,2.06413,2.06444,2.06379,2.06379,7000000.0
2009-11-05 19:34:00,2.06254,2.06254,2.06233,2.06244,5000000.0
2009-11-05 19:35:00,2.06256,2.06281,2.06256,2.06266,7000000.0
2009-11-05 19:36:00,2.06272,2.06323,2.06272,2.06323,7000000.0
2009-11-05 19:37:00,2.06309,2.06309,2.06195,2.06195,8000000.0
2009-11-05 19:38:00,2.06222,2.06222,2.06178,2.06178,8000000.0
2009-11-05 19:39:00,2.06167,2.06206,2.06167,2.062,8000000.0
2009-11-05 19:40:00,2.06227,2.06229,2.06184,2.06218,7000000.0
2009-11-05 19:41:00,2.06186,2.06199,2.06168,2.06199,9000000.0
2009-11-05 19:42:00,2.06185,2.06189,2.06163,2.06186,7000000.0
2009-11-05 19:43:00,2.06163,2.06163,2.0614,2.06162,5000000.0
2009-11-05 19:44:00,2.0616,2.0616,2.06131,2.06131,8000000.0
2009-11-05 19:45:00,2.06146,2.06165,2.0613,2.0613,9000000.0
2009-11-05 19:46:00,2.06143,2.06162,2.06143,2.06146,7000000.0
2009-11-05 19:47:00,2.06151,2.06151,2.06129,2.06138,6000000.0
2009-11-05 19:48:00,2.06126,2.06141,2.06113,2.06126,8000000.0
2009-11-05 19:49:00,2.06106,2.06126,2.061,2.06126,7000000.0
2009-11-05 19:50:00,2.06114,2.06126,2.06105,2.06122,7000000.0
2009-11-05 19:51:00,2.06134,2.0616,2.06134,2.06143,7000000.0
2009-11-05 19:52:00,2.06153,2.06165,2.06137,2.06155,7000000.0
2009-11-05 19:53:00,2.06171,2.06171,2.06152,2.06167,7000000.0
2009-11-05 19:54:00,2.06179,2.06192,2.06164,2.06192,8000000.0
2009-11-05 19:55:00,2.06146,2.06161,2.06134,2.06134,8000000.0
2009-11-05 19:56:00,2.06159,2.06243,2.06159,2.06243,8000000.0
2009-11-05 19:57:00,2.06259,2.06264,2.06247,2.06252,7000000.0
2009-11-05 19:58:00,2.06211,2.06211,2.06176,2.06194,10000000.0
2009-11-05 19:59:00,2.06204,2.06226,2.062,2.06225,8000000.0
2009-11-05 20:00:00,2.0621,2.0621,2.06157,2.0617,7000000.0
2009-11-05 20:01:00,2.06134,2.0618,2.06123,2.06175,7000000.0
2009-11-05 20:02:00,2.0616,2.06201,2.0616,2.06201,7000000.0
2009-11-05 20:03:00,2.06204,2.06214,2.06189,2.06189,6000000.0
2009-11-05 20:04:00,2.06171,2.06216,2.06171,2.06212,9000000.0
2009-11-05 20:05:00,2.06214,2.0623,2.06205,2.0623,6000000.0
2009-11-05 20:06:00,2.06207,2.06251,2.06207,2.06251,5000000.0
2009-11-05 20:07:00,2.06256,2.06256,2.06214,2.06214,10000000.0
2009-11-05 20:08:00,2.06226,2.0623,2.06212,2.0623,8000000.0
2009-11-05 20:09:00,2.06226,2.06245,2.06226,2.06238,7000000.0
2009-11-05 20:10:00,2.0623,2.06257,2.06222,2.06233,8000000.0
2009-11-05 20:11:00,2.06216,2.06248,2.06211,2.06243,8000000.0
2009-11-05 20:12:00,2.06237,2.06277,2.06237,2.06277,7000000.0
2009-11-05 20:13:00,2.06315,2.06343,2.06315,2.06343,10000000.0
2009-11-05 20:14:00,2.06345,2.06345,2.06234,2.06249,11000000.0
2009-11-05 20:15:00,2.06231,2.06243,2.06227,2.06243,7000000.0
2009-11-05 20:16:00,2.06195,2.06229,2.06195,2.06229,7000000.0
2009-11-05 20:17:00,2.06187,2.06207,2.0618,2.0618,11000000.0
2009-11-05 20:18:00,2.0616,2.06161,2.06148,2.06151,9000000.0
2009-11-05 20:19:00,2.06161,2.06205,2.06161,2.06205,8000000.0
2009-11-05 20:20:00,2.06225,2.06234,2.06222,2.06224,7000000.0
2009-11-05 20:21:00,2.06205,2.06205,2.06184,2.0619,5000000.0
2009-11-05 20:22:00,2.06188,2.06189,2.06175,2.06185,7000000.0
2009-11-05 20:23:00,2.06184,2.06184,2.06133,2.06133,7000000.0
2009-11-05 20:24:00,2.06127,2.06153,2.06127,2.06136,8000000.0
2009-11-05 20:25:00,2.06129,2.06172,2.06129,2.06172,11000000.0
2009-11-05 20:26:00,2.06163,2.06163,2.06148,2.06152,8000000.0
2009-11-05 20:27:00,2.06124,2.06125,2.06114,2.06125,5000000.0
2009-11-05 20:28:00,2.0614,2.06181,2.0614,2.06152,7000000.0
2009-11-05 20:29:00,2.06146,2.06181,2.06146,2.06181,8000000.0
2009-11-05 20:30:00,2.06173,2.06182,2.06153,2.06182,8000000.0
2009-11-05 20:31:00,2.06169,2.06177,2.06153,2.06177,7000000.0
2009-11-05 20:32:00,2.06156,2.06158,2.06144,2.06157,7000000.0
2009-11-05 20:33:00,2.06126,2.0614,2.06111,2.06137,7000000.0
2009-11-05 20:34:00,2.06125,2.06156,2.06125,2.06156,8000000.0
2009-11-05 20:35:00,2.06141,2.06153,2.0613,2.06148,9000000.0
2009-11-05 20:36:00,2.06121,2.06145,2.06121,2.06134,7000000.0
2009-11-05 20:37:00,2.0612,2.06136,2.06107,2.06136,11000000.0
2009-11-05 20:38:00,2.0615,2.0618,2.0615,2.0618,5000000.0
2009-11-05 20:39:00,2.06191,2.06191,2.06143,2.06143,9000000.0
2009-11-05 20:40:00,2.06161,2.06171,2.06156,2.06164,8000000.0
2009-11-05 20:41:00,2.06154,2.06154,2.06105,2.06106,8000000.0
2009-11-05 20:42:00,2.06147,2.06147,2.061,2.061,5000000.0
2009-11-05 20:43:00,2.06143,2.06162,2.0614,2.0614,8000000.0
2009-11-05 20:44:00,2.06145,2.06145,2.06088,2.06135,10000000.0
2009-11-05 20:45:00,2.06137,2.06151,2.06137,2.06148,7000000.0
2009-11-05 20:46:00,2.06172,2.06176,2.06154,2.06159,8000000.0
2009-11-05 20:47:00,2.06166,2.06187,2.06166,2.06187,5000000.0
2009-11-05 20:48:00,2.06173,2.06176,2.06092,2.06114,10000000.0
2009-11-05 20:49:00,2.06074,2.06075,2.06056,2.06065,7000000.0
2009-11-05 20:50:00,2.06078,2.06096,2.06042,2.06042,8000000.0
2009-11-05 20:51:00,2.05996,2.05998,2.05966,2.05991,11000000.0
2009-11-05 20:52:00,2.06039,2.06046,2.05922,2.05922,5000000.0
2009-11-05 20:53:00,2.05879,2.05891,2.05854,2.05891,11000000.0
2009-11-05 20:54:00,2.05929,2.05929,2.05893,2.05893,11000000.0
2009-11-05 20:55:00,2.05906,2.05909,2.05893,2.05906,8000000.0
2009-11-05 20:56:00,2.05906,2.05906,2.05838,2.05838,5000000.0
2009-11-05 20:57:00,2.05847,2.05903,2.05847,2.05903,6000000.0
2009-11-05 20:58:00,2.05877,2.05884,2.05857,2.05884,5000000.0
2009-11-05 20:59:00,2.05854,2.05859,2.0585,2.05859,7000000.0
2009-11-05 21:00:00,2.05868,2.05878,2.05858,2.05876,6000000.0
2009-11-05 21:01:00,2.05886,2.0589,2.05856,2.05858,7000000.0
2009-11-05 21:02:00,2.05856,2.05906,2.05856,2.05896,7000000.0
2009-11-05 21:03:00,2.05881,2.05916,2.05881,2.05916,8000000.0
2009-11-05 21:04:00,2.06059,2.06136,2.06059,2.06102,6000000.0
2009-11-05 21:05:00,2.06131,2.06157,2.06113,2.06157,8000000.0
2009-11-05 21:06:00,2.06118,2.06135,2.06113,2.0613,8000000.0
2009-11-05 21:07:00,2.06132,2.06132,2.06111,2.06127,8000000.0
2009-11-05 21:08:00,2.06128,2.06136,2.06122,2.06128,10000000.0
2009-11-05 21:09:00,2.06127,2.06127,2.06111,2.06111,10000000.0
2009-11-05 21:10:00,2.06115,2.06129,2.06115,2.06119,8000000.0
2009-11-05 21:11:00,2.06105,2.06105,2.06085,2.06085,5000000.0
2009-11-05 21:12:00,2.06091,2.06115,2.06091,2.06115,8000000.0
2009-11-05 21:13:00,2.06108,2.06108,2.06097,2.06097,5000000.0
2009-11-05 21:14:00,2.06097,2.06106,2.06093,2.06101,6000000.0
2009-11-05 21:15:00,2.06085,2.06135,2.06084,2.06135,8000000.0
2009-11-05 21:16:00,2.0612,2.06122,2.06088,2.06088,7000000.0
2009-11-05 21:17:00,2.06142,2.06143,2.0613,2.06143,10000000.0
2009-11-05 21:18:00,2.06134,2.06136,2.0611,2.0611,7000000.0
2009-11-05 21:19:00,2.06112,2.06115,2.06106,2.06109,6000000.0
2009-11-05 21:20:00,2.06123,2.06146,2.06123,2.06132,5000000.0
2009-11-05 21:21:00,2.06129,2.06152,2.06126,2.06152,5000000.0
2009-11-05 21:22:00,2.06136,2.06136,2.06117,2.06121,10000000.0
2009-11-05 21:23:00,2.06126,2.06128,2.0611,2.06124,7000000.0
2009-11-05 21:24:00,2.06138,2.06164,2.06119,2.06138,8000000.0
2009-11-05 21:25:00,2.06177,2.06209,2.06177,2.06209,7000000.0
2009-11-05 21:26:00,2.06198,2.06198,2.06182,2.06191,7000000.0
2009-11-05 21:27:00,2.06154,2.06154,2.06137,2.06149,7000000.0
2009-11-05 21:28:00,2.06145,2.06145,2.06123,2.06136,7000000.0
2009-11-05 21:29:00,2.06135,2.06144,2.06133,2.06134,8000000.0
2009-11-05 21:30:00,2.06124,2.06131,2.06121,2.06129,8000000.0
2009-11-05 21:31:00,2.0613,2.0613,2.06113,2.06122,8000000.0
2009-11-05 21:32:00,2.06111,2.06118,2.06104,2.06104,7000000.0
2009-11-05 21:33:00,2.06086,2.06101,2.06073,2.06101,11000000.0
2009-11-05 21:34:00,2.06129,2.06129,2.06101,2.06105,11000000.0
2009-11-05 21:35:00,2.06093,2.06099,2.0608,2.06087,11000000.0
2009-11-05 21:36:00,2.06076,2.06089,2.06033,2.06033,8000000.0
2009-11-05 21:37:00,2.06087,2.06094,2.06076,2.0609,8000000.0
2009-11-05 21:38:00,2.06083,2.06098,2.06075,2.06098,8000000.0
2009-11-05 21:39:00,2.06098,2.06116,2.06079,2.06079,9000000.0
2009-11-05 21:40:00,2.06071,2.06087,2.06071,2.06076,7000000.0
2009-11-05 21:41:00,2.061,2.06122,2.061,2.06122,5000000.0
2009-11-05 21:42:00,2.06121,2.06121,2.06081,2.061,7000000.0
2009-11-05 21:43:00,2.06126,2.06127,2.06103,2.06103,6000000.0
2009-11-05 21:44:00,2.0608,2.06093,2.06076,2.06093,8000000.0
2009-11-05 21:45:00,2.06098,2.06098,2.06077,2.06088,10000000.0
2009-11-05 21:46:00,2.06084,2.06084,2.0606,2.0606,8000000.0
2009-11-05 21:47:00,2.06048,2.06048,2.06024,2.06024,8000000.0
2009-11-05 21:48:00,2.06012,2.06012,2.05978,2.05978,5000000.0
2009-11-05 21:49:00,2.05968,2.05981,2.05925,2.05927,8000000.0
2009-11-05 21:50:00,2.05938,2.05938,2.05889,2.05889,8000000.0
2009-11-05 21:51:00,2.05878,2.05878,2.05832,2.05832,7000000.0
2009-11-05 21:52:00,2.05871,2.05956,2.05871,2.05956,7000000.0
2009-11-05 21:53:00,2.05993,2.06027,2.05993,2.06027,5000000.0
2009-11-05 21:54:00,2.06034,2.06073,2.06023,2.06073,7000000.0
2009-11-05 21:55:00,2.06083,2.06093,2.06079,2.06086,7000000.0
2009-11-05 21:56:00,2.06073,2.06075,2.06045,2.06045,8000000.0
2009-11-05 21:57:00,2.0605,2.06079,2.06042,2.06079,7000000.0
2009-11-05 21:58:00,2.06051,2.0607,2.06051,2.0606,7000000.0
2009-11-05 21:59:00,2.06063,2.06063,2.06023,2.06023,8000000.0
2009-11-05 22:00:00,2.06066,2.06074,2.06055,2.06062,5000000.0
2009-11-05 22:01:00,2.05991,2.06033,2.05983,2.06033,9000000.0
2009-11-05 22:02:00,2.06063,2.06068,2.06027,2.06027,8000000.0
2009-11-05 22:03:00,2.06028,2.06064,2.06028,2.06064,11000000.0
2009-11-05 22:04:00,2.06062,2.06062,2.06037,2.06038,5000000.0
2009-11-05 22:05:00,2.06026,2.06026,2.06002,2.06007,5000000.0
2009-11-05 22:06:00,2.06015,2.06025,2.06015,2.0602,7000000.0
2009-11-05 22:07:00,2.06022,2.06037,2.06,2.06003,8000000.0
2009-11-05 22:08:00,2.06001,2.06024,2.05999,2.06017,8000000.0
2009-11-05 22:09:00,2.06048,2.0606,2.06033,2.06046,9000000.0
2009-11-05 22:10:00,2.06046,2.06063,2.06046,2.06054,8000000.0
2009-11-05 22:11:00,2.06073,2.06098,2.06066,2.06098,6000000.0
2009-11-05 22:12:00,2.06143,2.06177,2.06143,2.06177,8000000.0
2009-11-05 22:13:00,2.06149,2.06149,2.06125,2.06126,7000000.0
2009-11-05 22:14:00,2.06128,2.06129,2.06109,2.06121,11000000.0
2009-11-05 22:15:00,2.06131,2.06142,2.05952,2.0613,8000000.0
2009-11-05 22:16:00,2.06099,2.0611,2.06083,2.06094,6000000.0
2009-11-05 22:17:00,2.06096,2.06098,2.06081,2.06091,7000000.0
2009-11-05 22:18:00,2.06118,2.06118,2.06094,2.06101,8000000.0
2009-11-05 22:19:00,2.06078,2.06078,2.06046,2.06046,7000000.0
2009-11-05 22:20:00,2.06052,2.06056,2.06045,2.06047,7000000.0
2009-11-05 22:21:00,2.06034,2.06034,2.06011,2.06011,9000000.0
2009-11-05 22:22:00,2.0602,2.0602,2.06009,2.06017,6000000.0
2009-11-05 22:23:00,2.06015,2.06015,2.05998,2.06,5000000.0
2009-11-05 22:24:00,2.05948,2.05994,2.05948,2.05994,7000000.0
2009-11-05 22:25:00,2.0601,2.06054,2.0601,2.06054,8000000.0
2009-11-05 22:26:00,2.06064,2.06094,2.06057,2.06094,9000000.0
2009-11-05 22:27:00,2.06108,2.06118,2.06101,2.06118,8000000.0
2009-11-05 22:28:00,2.06157,2.06157,2.06106,2.06135,8000000.0
2009-11-05 22:29:00,2.06138,2.06153,2.06135,2.06135,10000000.0
2009-11-05 22:30:00,2.06125,2.06162,2.06103,2.06162,8000000.0
2009-11-05 22:31:00,2.06181,2.06206,2.06179,2.06206,9000000.0
2009-11-05 22:32:00,2.0619,2.06216,2.0619,2.06209,8000000.0
2009-11-05 22:33:00,2.06147,2.06153,2.06121,2.06153,7000000.0
2009-11-05 22:34:00,2.06146,2.06174,2.0614,2.06174,7000000.0
2009-11-05 22:35:00,2.06191,2.06197,2.0618,2.06189,8000000.0
2009-11-05 22:36:00,2.06182,2.06193,2.06182,2.06188,10000000.0
2009-11-05 22:37:00,2.06164,2.06169,2.06159,2.0616,7000000.0
2009-11-05 22:38:00,2.06159,2.06164,2.06139,2.06139,8000000.0
2009-11-05 22:39:00,2.06093,2.06116,2.06066,2.06116,9000000.0
2009-11-05 22:40:00,2.06132,2.06153,2.06132,2.06153,5000000.0
2009-11-05 22:41:00,2.06067,2.0607,2.06053,2.06065,8000000.0
2009-11-05 22:42:00,2.06138,2.06138,2.06116,2.0612,7000000.0
2009-11-05 22:43:00,2.06062,2.06094,2.0605,2.06051,7000000.0
2009-11-05 22:44:00,2.0614,2.06145,2.0614,2.06145,7000000.0
2009-11-05 22:45:00,2.06144,2.06157,2.06133,2.06155,7000000.0
2009-11-05 22:46:00,2.06159,2.06177,2.06159,2.06166,8000000.0
2009-11-05 22:47:00,2.06154,2.06169,2.06152,2.06158,11000000.0
2009-11-05 22:48:00,2.06163,2.06178,2.06146,2.06178,8000000.0
2009-11-05 22:49:00,2.06156,2.06164,2.06148,2.06159,7000000.0
2009-11-05 22:50:00,2.06129,2.06129,2.0611,2.06126,7000000.0
2009-11-05 22:51:00,2.06093,2.06112,2.06081,2.06081,10000000.0
2009-11-05 22:52:00,2.06067,2.06071,2.0604,2.06071,8000000.0
2009-11-05 22:53:00,2.06071,2.06071,2.06056,2.06063,8000000.0
2009-11-05 22:54:00,2.06088,2.06139,2.06088,2.06127,5000000.0
2009-11-05 22:55:00,2.06148,2.06171,2.06119,2.06119,7000000.0
2009-11-05 22:56:00,2.06129,2.06129,2.06101,2.06101,7000000.0
2009-11-05 22:57:00,2.06095,2.06112,2.06095,2.06107,7000000.0
2009-11-05 22:58:00,2.06089,2.06098,2.06089,2.06092,6000000.0
2009-11-05 22:59:00,2.06085,2.06094,2.0607,2.0607,7000000.0
2009-11-05 23:00:00,2.0609,2.0609,2.06071,2.06076,8000000.0
2009-11-05 23:01:00,2.06088,2.06093,2.06076,2.0608,8000000.0
2009-11-05 23:02:00,2.0607,2.0607,2.06032,2.06032,8000000.0
2009-11-05 23:03:00,2.06055,2.06055,2.06047,2.06047,6000000.0
2009-11-05 23:04:00,2.06054,2.06054,2.06031,2.06041,8000000.0
2009-11-05 23:05:00,2.06035,2.06049,2.06033,2.06038,8000000.0
2009-11-05 23:06:00,2.06017,2.06017,2.05953,2.05953,9000000.0
2009-11-05 23:07:00,2.06031,2.06035,2.06019,2.06035,5000000.0
2009-11-05 23:08:00,2.0602,2.0602,2.06001,2.06006,7000000.0
2009-11-05 23:09:00,2.06016,2.06024,2.06011,2.06016,9000000.0
2009-11-05 23:10:00,2.06022,2.06034,2.05999,2.06034,11000000.0
2009-11-05 23:11:00,2.06011,2.06058,2.06011,2.06058,7000000.0
2009-11-05 23:12:00,2.06051,2.06064,2.06051,2.06064,6000000.0
2009-11-05 23:13:00,2.06049,2.06072,2.06049,2.06072,7000000.0
2009-11-05 23:14:00,2.06077,2.06077,2.06053,2.06053,11000000.0
2009-11-05 23:15:00,2.06051,2.06063,2.0605,2.06063,5000000.0
2009-11-05 23:16:00,2.06053,2.06072,2.06028,2.06062,11000000.0
2009-11-05 23:17:00,2.06066,2.0608,2.06062,2.06063,7000000.0
2009-11-05 23:18:00,2.06031,2.06043,2.06015,2.06015,8000000.0
2009-11-05 23:19:00,2.05996,2.06005,2.05983,2.05989,7000000.0
2009-11-05 23:20:00,2.05971,2.05981,2.05949,2.05981,9000000.0
2009-11-05 23:21:00,2.05982,2.0599,2.05974,2.0599,9000000.0
2009-11-05 23:22:00,2.05928,2.05928,2.05892,2.05892,5000000.0
2009-11-05 23:23:00,2.05882,2.05886,2.05848,2.05848,8000000.0
2009-11-05 23:24:00,2.05856,2.05865,2.05856,2.0586,7000000.0
2009-11-05 23:25:00,2.05862,2.0587,2.0585,2.05853,7000000.0
2009-11-05 23:26:00,2.05821,2.05833,2.05812,2.05821,8000000.0
2009-11-05 23:27:00,2.05833,2.05843,2.05831,2.05835,8000000.0
2009-11-05 23:28:00,2.05844,2.05844,2.05828,2.05837,10000000.0
2009-11-05 23:29:00,2.05797,2.058,2.05778,2.05795,9000000.0
2009-11-05 23:30:00,2.05791,2.05804,2.05782,2.05792,8000000.0
2009-11-05 23:31:00,2.05784,2.05785,2.05761,2.05779,8000000.0
2009-11-05 23:32:00,2.05811,2.05811,2.05729,2.05732,8000000.0
2009-11-05 23:33:00,2.05794,2.058,2.05783,2.0579,7000000.0
2009-11-05 23:34:00,2.05794,2.05807,2.05794,2.05799,11000000.0
2009-11-05 23:35:00,2.05784,2.05785,2.05768,2.05778,6000000.0
2009-11-05 23:36:00,2.05777,2.0578,2.05765,2.0578,7000000.0
2009-11-05 23:37:00,2.0579,2.05796,2.05787,2.05791,8000000.0
2009-11-05 23:38:00,2.05786,2.05804,2.05786,2.05795,7000000.0
2009-11-05 23:39:00,2.05769,2.05769,2.05728,2.05742,10000000.0
2009-11-05 23:40:00,2.05746,2.05783,2.05743,2.05765,7000000.0
2009-11-05 23:41:00,2.05766,2.05799,2.05766,2.05799,6000000.0
2009-11-05 23:42:00,2.05798,2.05798,2.05779,2.05791,8000000.0
2009-11-05 23:43:00,2.05817,2.05905,2.05816,2.05905,6000000.0
2009-11-05 23:44:00,2.05925,2.06056,2.05925,2.06056,7000000.0
2009-11-05 23:45:00,2.06066,2.06073,2.06066,2.06073,7000000.0
2009-11-05 23:46:00,2.06054,2.06065,2.06049,2.06049,8000000.0
2009-11-05 23:47:00,2.06047,2.06057,2.06003,2.06057,8000000.0
2009-11-05 23:48:00,2.06064,2.06067,2.06048,2.06048,7000000.0
2009-11-05 23:49:00,2.06036,2.06038,2.05997,2.06014,10000000.0
2009-11-05 23:50:00,2.05999,2.05999,2.05946,2.05981,8000000.0
2009-11-05 23:51:00,2.05973,2.05973,2.05909,2.05909,5000000.0
2009-11-05 23:52:00,2.05906,2.05918,2.0588,2.0588,11000000.0
2009-11-05 23:53:00,2.05879,2.05943,2.05879,2.05939,8000000.0
2009-11-05 23:54:00,2.05851,2.06061,2.05851,2.05982,9000000.0
2009-11-05 23:55:00,2.05927,2.05969,2.05927,2.05927,10000000.0
2009-11-05 23:56:00,2.0592,2.05933,2.05897,2.05897,6000000.0
2009-11-05 23:57:00,2.05876,2.05965,2.05876,2.05965,8000000.0
2009-11-05 23:58:00,2.06004,2.06017,2.06002,2.06002,7000000.0
2009-11-05 23:59:00,2.0603,2.06109,2.0603,2.06079,9000000.0
2009-11-06 00:00:00,2.0604,2.0604,2.05974,2.05974,7000000.0
2009-11-06 00:01:00,2.05942,2.05944,2.05869,2.05918,8000000.0
2009-11-06 00:02:00,2.05957,2.05984,2.05955,2.05984,8000000.0
2009-11-06 00:03:00,2.05974,2.05974,2.05931,2.05932,6000000.0
2009-11-06 00:04:00,2.05961,2.0599,2.05952,2.0599,7000000.0
2009-11-06 00:05:00,2.05999,2.05999,2.05977,2.05978,11000000.0
2009-11-06 00:06:00,2.05977,2.05991,2.05965,2.05965,10000000.0
2009-11-06 00:07:00,2.05967,2.05967,2.05956,2.05965,8000000.0
2009-11-06 00:08:00,2.05959,2.05974,2.05957,2.05974,6000000.0
2009-11-06 00:09:00,2.0598,2.05995,2.05973,2.05973,7000000.0
2009-11-06 00:10:00,2.05992,2.06006,2.05986,2.05986,8000000.0
2009-11-06 00:11:00,2.0597,2.06005,2.0597,2.06005,11000000.0
2009-11-06 00:12:00,2.05995,2.0604,2.05995,2.0604,7000000.0
2009-11-06 00:13:00,2.06075,2.06075,2.06047,2.06054,8000000.0
2009-11-06 00:14:00,2.05978,2.06018,2.05978,2.05986,8000000.0
2009-11-06 00:15:00,2.06045,2.06052,2.06037,2.06039,8000000.0
2009-11-06 00:16:00,2.06048,2.06053,2.06043,2.06048,7000000.0
2009-11-06 00:17:00,2.06054,2.06143,2.06054,2.06143,5000000.0
2009-11-06 00:18:00,2.06127,2.06127,2.06094,2.06099,5000000.0
2009-11-06 00:19:00,2.06104,2.06104,2.06031,2.06039,11000000.0
2009-11-06 00:20:00,2.06092,2.06108,2.06092,2.06107,8000000.0
2009-11-06 00:21:00,2.06101,2.0611,2.06101,2.06101,7000000.0
2009-11-06 00:22:00,2.06109,2.06123,2.06109,2.06123,9000000.0
2009-11-06 00:23:00,2.06127,2.06127,2.06104,2.06123,8000000.0
2009-11-06 00:24:00,2.06128,2.06149,2.06104,2.06149,10000000.0
2009-11-06 00:25:00,2.06134,2.06181,2.06128,2.06181,6000000.0
2009-11-06 00:26:00,2.06166,2.0617,2.06159,2.06166,7000000.0
2009-11-06 00:27:00,2.06118,2.06143,2.06118,2.06123,9000000.0
2009-11-06 00:28:00,2.06176,2.06186,2.06176,2.06182,9000000.0
2009-11-06 00:29:00,2.06173,2.06178,2.06156,2.06176,8000000.0
2009-11-06 00:30:00,2.06186,2.06195,2.06166,2.06185,11000000.0
2009-11-06 00:31:00,2.06192,2.06192,2.06169,2.0617,8000000.0
2009-11-06 00:32:00,2.06169,2.06169,2.06146,2.06146,5000000.0
2009-11-06 00:33:00,2.06139,2.0615,2.06135,2.06135,7000000.0
2009-11-06 00:34:00,2.06156,2.06156,2.06082,2.06082,8000000.0
2009-11-06 00:35:00,2.0615,2.06188,2.0615,2.06174,10000000.0
2009-11-06 00:36:00,2.06133,2.06133,2.06085,2.06099,7000000.0
2009-11-06 00:37:00,2.06088,2.06164,2.06088,2.06164,5000000.0
2009-11-06 00:38:00,2.06188,2.06203,2.06162,2.06198,7000000.0
2009-11-06 00:39:00,2.06171,2.06171,2.06131,2.06151,10000000.0
2009-11-06 00:40:00,2.06168,2.06168,2.06135,2.06154,7000000.0
2009-11-06 00:41:00,2.06212,2.06212,2.06121,2.06121,10000000.0
2009-11-06 00:42:00,2.06055,2.06141,2.06055,2.06117,11000000.0
2009-11-06 00:43:00,2.06114,2.06122,2.06101,2.06101,8000000.0
2009-11-06 00:44:00,2.06115,2.06115,2.06106,2.06112,5000000.0
2009-11-06 00:45:00,2.06112,2.06132,2.06112,2.06132,5000000.0
2009-11-06 00:46:00,2.061,2.06109,2.06099,2.06099,5000000.0
2009-11-06 00:47:00,2.06104,2.06108,2.06072,2.06072,7000000.0
2009-11-06 00:48:00,2.06106,2.06108,2.06093,2.06108,10000000.0
2009-11-06 00:49:00,2.06105,2.06105,2.06064,2.06064,6000000.0
2009-11-06 00:50:00,2.0612,2.0612,2.06066,2.06066,8000000.0
2009-11-06 00:51:00,2.06106,2.06116,2.06097,2.06098,7000000.0
2009-11-06 00:52:00,2.06139,2.06139,2.06029,2.06036,8000000.0
2009-11-06 00:53:00,2.0611,2.06129,2.0611,2.06129,5000000.0
2009-11-06 00:54:00,2.06181,2.06191,2.06178,2.06188,8000000.0
2009-11-06 00:55:00,2.06182,2.06185,2.06161,2.06161,7000000.0
2009-11-06 00:56:00,2.06192,2.06197,2.06188,2.06188,7000000.0
2009-11-06 00:57:00,2.06184,2.06184,2.06144,2.06144,10000000.0
2009-11-06 00:58:00,2.06154,2.06191,2.0615,2.06191,6000000.0
2009-11-06 00:59:00,2.06164,2.06164,2.0612,2.06145,7000000.0
2009-11-06 01:00:00,2.06183,2.06183,2.0616,2.06162,9000000.0
2009-11-06 01:01:00,2.06154,2.06163,2.06145,2.06163,7000000.0
2009-11-06 01:02:00,2.06155,2.0616,2.06137,2.0616,8000000.0
2009-11-06 01:03:00,2.06147,2.06147,2.06103,2.06103,10000000.0
2009-11-06 01:04:00,2.06089,2.06108,2.06083,2.06097,8000000.0
2009-11-06 01:05:00,2.06129,2.06135,2.06116,2.06116,7000000.0
2009-11-06 01:06:00,2.06124,2.06132,2.06117,2.06132,8000000.0
2009-11-06 01:07:00,2.06137,2.06137,2.06124,2.06124,6000000.0
2009-11-06 01:08:00,2.06138,2.06141,2.06116,2.06136,8000000.0
2009-11-06 01:09:00,2.06135,2.06144,2.06128,2.06128,7000000.0
2009-11-06 01:10:00,2.06147,2.06172,2.06144,2.06171,11000000.0
2009-11-06 01:11:00,2.06131,2.06164,2.06128,2.06128,5000000.0
2009-11-06 01:12:00,2.06166,2.06166,2.06127,2.06128,6000000.0
2009-11-06 01:13:00,2.06196,2.06208,2.06195,2.06207,7000000.0
2009-11-06 01:14:00,2.06215,2.06228,2.062,2.06212,8000000.0
2009-11-06 01:15:00,2.06229,2.06231,2.06215,2.06217,7000000.0
2009-11-06 01:16:00,2.06198,2.06198,2.06142,2.06146,9000000.0
2009-11-06 01:17:00,2.06221,2.06221,2.06163,2.06163,8000000.0
2009-11-06 01:18:00,2.06149,2.06154,2.06143,2.06151,5000000.0
2009-11-06 01:19:00,2.06155,2.06161,2.06147,2.06157,7000000.0
2009-11-06 01:20:00,2.06141,2.06154,2.06141,2.06141,8000000.0
2009-11-06 01:21:00,2.06133,2.06151,2.06133,2.06149,7000000.0
2009-11-06 01:22:00,2.06163,2.0617,2.06155,2.06166,7000000.0
2009-11-06 01:23:00,2.06121,2.06143,2.06092,2.06092,7000000.0
2009-11-06 01:24:00,2.06097,2.06097,2.06052,2.06057,11000000.0
2009-11-06 01:25:00,2.06063,2.06063,2.06035,2.06038,7000000.0
2009-11-06 01:26:00,2.06017,2.06018,2.0595,2.0595,8000000.0
2009-11-06 01:27:00,2.05979,2.05981,2.05969,2.05978,7000000.0
2009-11-06 01:28:00,2.05939,2.05966,2.05939,2.05966,8000000.0
2009-11-06 01:29:00,2.05969,2.05969,2.05949,2.05959,6000000.0
2009-11-06 01:30:00,2.05968,2.0597,2.0595,2.05966,7000000.0
2009-11-06 01:31:00,2.05991,2.05991,2.05975,2.0598,6000000.0
2009-11-06 01:32:00,2.05968,2.0598,2.05914,2.05914,6000000.0
2009-11-06 01:33:00,2.05902,2.05939,2.05897,2.05939,7000000.0
2009-11-06 01:34:00,2.0595,2.05958,2.05944,2.05948,11000000.0
2009-11-06 01:35:00,2.05939,2.05943,2.05925,2.05935,8000000.0
2009-11-06 01:36:00,2.05946,2.05967,2.05943,2.05967,6000000.0
2009-11-06 01:37:00,2.05972,2.06002,2.05949,2.05974,8000000.0
2009-11-06 01:38:00,2.0601,2.0601,2.05988,2.05988,7000000.0
2009-11-06 01:39:00,2.05971,2.05971,2.05921,2.05921,9000000.0
2009-11-06 01:40:00,2.05932,2.05949,2.05904,2.05949,11000000.0
2009-11-06 01:41:00,2.05946,2.0596,2.05946,2.05958,8000000.0
2009-11-06 01:42:00,2.05982,2.05982,2.05969,2.0597,6000000.0
2009-11-06 01:43:00,2.05988,2.06009,2.05988,2.06005,9000000.0
2009-11-06 01:44:00,2.06029,2.06046,2.06,2.06,8000000.0
2009-11-06 01:45:00,2.06045,2.06053,2.06037,2.0604,7000000.0
2009-11-06 01:46:00,2.06029,2.06029,2.05987,2.05987,7000000.0
2009-11-06 01:47:00,2.05972,2.05972,2.05952,2.05972,7000000.0
2009-11-06 01:48:00,2.05972,2.05972,2.05957,2.05957,8000000.0
2009-11-06 01:49:00,2.05956,2.05962,2.05948,2.05954,6000000.0
2009-11-06 01:50:00,2.05949,2.05964,2.05934,2.05934,7000000.0
2009-11-06 01:51:00,2.0596,2.05971,2.05957,2.05957,5000000.0
2009-11-06 01:52:00,2.05971,2.05996,2.05969,2.05996,8000000.0
2009-11-06 01:53:00,2.05988,2.0599,2.05927,2.05936,8000000.0
2009-11-06 01:54:00,2.05999,2.05999,2.05978,2.05991,10000000.0
2009-11-06 01:55:00,2.06018,2.06134,2.06018,2.06134,9000000.0
2009-11-06 01:56:00,2.06154,2.06154,2.05948,2.06134,6000000.0
2009-11-06 01:57:00,2.06134,2.06135,2.06109,2.06123,10000000.0
2009-11-06 01:58:00,2.06053,2.0613,2.06053,2.06092,8000000.0
2009-11-06 01:59:00,2.06105,2.06113,2.06081,2.06081,7000000.0
2009-11-06 02:00:00,2.06073,2.06122,2.06073,2.06116,11000000.0
2009-11-06 02:01:00,2.06111,2.06111,2.06069,2.06069,10000000.0
2009-11-06 02:02:00,2.06061,2.06062,2.06054,2.06054,13000000.0
2009-11-06 02:03:00,2.0604,2.0604,2.06023,2.06038,17000000.0
2009-11-06 02:04:00,2.06092,2.06126,2.06092,2.06122,12000000.0
2009-11-06 02:05:00,2.06106,2.0611,2.06101,2.06103,9000000.0
2009-11-06 02:06:00,2.06112,2.06124,2.06112,2.06124,7000000.0
2009-11-06 02:07:00,2.06126,2.06137,2.06102,2.06137,13000000.0
2009-11-06 02:08:00,2.06154,2.06175,2.06154,2.06164,16000000.0
2009-11-06 02:09:00,2.06131,2.06131,2.06101,2.06101,10000000.0
2009-11-06 02:10:00,2.06089,2.06093,2.0607,2.06075,8000000.0
2009-11-06 02:11:00,2.06037,2.06052,2.06037,2.06046,7000000.0
2009-11-06 02:12:00,2.06034,2.06046,2.06026,2.06031,14000000.0
2009-11-06 02:13:00,2.06007,2.06034,2.06007,2.06034,7000000.0
2009-11-06 02:14:00,2.06046,2.06061,2.06032,2.06032,7000000.0
2009-11-06 02:15:00,2.06068,2.06068,2.06001,2.06016,7000000.0
2009-11-06 02:16:00,2.06054,2.06069,2.06052,2.0606,8000000.0
2009-11-06 02:17:00,2.06052,2.06066,2.06052,2.06066,7000000.0
2009-11-06 02:18:00,2.06072,2.06086,2.06069,2.06086,11000000.0
2009-11-06 02:19:00,2.06084,2.06084,2.06066,2.06066,7000000.0
2009-11-06 02:20:00,2.06056,2.0608,2.06056,2.0608,12000000.0
2009-11-06 02:21:00,2.06081,2.06081,2.06059,2.06059,12000000.0
2009-11-06 02:22:00,2.06073,2.06095,2.06071,2.06071,7000000.0
2009-11-06 02:23:00,2.06081,2.06091,2.06077,2.06077,9000000.0
2009-11-06 02:24:00,2.0606,2.06061,2.06046,2.0606,8000000.0
2009-11-06 02:25:00,2.06065,2.06077,2.06065,2.06074,16000000.0
2009-11-06 02:26:00,2.0606,2.0606,2.06045,2.06059,20000000.0
2009-11-06 02:27:00,2.06078,2.06094,2.06073,2.06094,18000000.0
2009-11-06 02:28:00,2.06099,2.06099,2.06072,2.06073,10000000.0
2009-11-06 02:29:00,2.06077,2.06096,2.06077,2.06095,5000000.0
2009-11-06 02:30:00,2.06077,2.06079,2.05999,2.05999,10000000.0
2009-11-06 02:31:00,2.06015,2.06092,2.06015,2.06092,9000000.0
2009-11-06 02:32:00,2.06069,2.06069,2.06024,2.06024,15000000.0
2009-11-06 02:33:00,2.05983,2.05983,2.05934,2.05951,14000000.0
2009-11-06 02:34:00,2.05927,2.05982,2.05927,2.05937,9000000.0
2009-11-06 02:35:00,2.05894,2.05918,2.05894,2.05917,7000000.0
2009-11-06 02:36:00,2.05925,2.05958,2.05925,2.05956,11000000.0
2009-11-06 02:37:00,2.05963,2.05963,2.05851,2.05851,7000000.0
2009-11-06 02:38:00,2.05876,2.05883,2.05859,2.05883,7000000.0
2009-11-06 02:39:00,2.05846,2.05854,2.05844,2.05845,13000000.0
2009-11-06 02:40:00,2.0585,2.05881,2.0585,2.05857,11000000.0
2009-11-06 02:41:00,2.059,2.05939,2.059,2.05931,8000000.0
2009-11-06 02:42:00,2.05901,2.0595,2.05901,2.05941,10000000.0
2009-11-06 02:43:00,2.05954,2.06017,2.05953,2.06017,6000000.0
2009-11-06 02:44:00,2.05983,2.05996,2.05969,2.0598,10000000.0
2009-11-06 02:45:00,2.05943,2.05943,2.05924,2.05934,10000000.0
2009-11-06 02:46:00,2.05948,2.05953,2.05929,2.05929,10000000.0
2009-11-06 02:47:00,2.05957,2.05961,2.05943,2.05943,8000000.0
2009-11-06 02:48:00,2.05941,2.05979,2.05939,2.05979,11000000.0
2009-11-06 02:49:00,2.05967,2.05967,2.05905,2.05905,5000000.0
2009-11-06 02:50:00,2.05929,2.05993,2.05929,2.05979,5000000.0
2009-11-06 02:51:00,2.06002,2.06002,2.05913,2.05913,8000000.0
2009-11-06 02:52:00,2.0591,2.06163,2.0591,2.06163,8000000.0
2009-11-06 02:53:00,2.06172,2.06335,2.06172,2.06335,8000000.0
2009-11-06 02:54:00,2.0633,2.06457,2.0633,2.06457,7000000.0
2009-11-06 02:55:00,2.064,2.064,2.06302,2.06312,8000000.0
2009-11-06 02:56:00,2.06331,2.06378,2.06331,2.06349,7000000.0
2009-11-06 02:57:00,2.06306,2.06318,2.06289,2.06295,8000000.0
2009-11-06 02:58:00,2.06292,2.06322,2.06285,2.06322,12000000.0
2009-11-06 02:59:00,2.0634,2.06355,2.06325,2.06349,19000000.0
2009-11-06 03:00:00,2.06352,2.06375,2.06339,2.06375,7000000.0
2009-11-06 03:01:00,2.06355,2.06355,2.06328,2.06331,10000000.0
2009-11-06 03:02:00,2.06338,2.06345,2.06327,2.06335,7000000.0
2009-11-06 03:03:00,2.06321,2.0633,2.0631,2.06321,11000000.0
2009-11-06 03:04:00,2.06249,2.06271,2.06209,2.06211,7000000.0
2009-11-06 03:05:00,2.06343,2.06352,2.06323,2.06328,10000000.0
2009-11-06 03:06:00,2.06306,2.06313,2.06296,2.063,11000000.0
2009-11-06 03:07:00,2.06291,2.06312,2.06291,2.06308,5000000.0
2009-11-06 03:08:00,2.0632,2.06336,2.0632,2.06336,8000000.0
2009-11-06 03:09:00,2.06338,2.06338,2.06304,2.06308,10000000.0
2009-11-06 03:10:00,2.06302,2.06302,2.06266,2.06273,10000000.0
2009-11-06 03:11:00,2.06284,2.06301,2.06281,2.06301,8000000.0
2009-11-06 03:12:00,2.06313,2.06333,2.06312,2.06333,7000000.0
2009-11-06 03:13:00,2.0635,2.06375,2.06335,2.06339,10000000.0
2009-11-06 03:14:00,2.06326,2.06369,2.06326,2.06349,16000000.0
2009-11-06 03:15:00,2.06333,2.06353,2.06306,2.06347,6000000.0
2009-11-06 03:16:00,2.06346,2.06346,2.06334,2.06336,5000000.0
2009-11-06 03:17:00,2.0633,2.06349,2.0633,2.06349,8000000.0
2009-11-06 03:18:00,2.0634,2.06347,2.06327,2.06335,6000000.0
2009-11-06 03:19:00,2.06329,2.06353,2.06328,2.06335,7000000.0
2009-11-06 03:20:00,2.0635,2.0635,2.06332,2.06334,7000000.0
2009-11-06 03:21:00,2.06333,2.06345,2.06328,2.06337,7000000.0
2009-11-06 03:22:00,2.06341,2.06341,2.06149,2.06331,8000000.0
2009-11-06 03:23:00,2.0633,2.06338,2.06324,2.06326,5000000.0
2009-11-06 03:24:00,2.06328,2.06328,2.0632,2.06327,7000000.0
2009-11-06 03:25:00,2.06334,2.06341,2.06324,2.06326,23000000.0
2009-11-06 03:26:00,2.06368,2.06388,2.06363,2.06385,9000000.0
2009-11-06 03:27:00,2.06399,2.06402,2.06379,2.06389,7000000.0
2009-11-06 03:28:00,2.06375,2.06389,2.06375,2.06375,7000000.0
2009-11-06 03:29:00,2.06314,2.06354,2.06292,2.06307,11000000.0
2009-11-06 03:30:00,2.06316,2.0636,2.0629,2.06347,10000000.0
2009-11-06 03:31:00,2.0638,2.0639,2.06371,2.06371,5000000.0
2009-11-06 03:32:00,2.06358,2.06361,2.06356,2.06356,10000000.0
2009-11-06 03:33:00,2.06369,2.0639,2.06347,2.0639,7000000.0
2009-11-06 03:34:00,2.06373,2.06377,2.06338,2.06377,11000000.0
2009-11-06 03:35:00,2.06363,2.06394,2.06363,2.06394,6000000.0
2009-11-06 03:36:00,2.06377,2.06393,2.06365,2.0639,8000000.0
2009-11-06 03:37:00,2.06342,2.06374,2.06342,2.06349,8000000.0
2009-11-06 03:38:00,2.06385,2.064,2.06378,2.064,8000000.0
2009-11-06 03:39:00,2.0639,2.0639,2.06357,2.06357,10000000.0
2009-11-06 03:40:00,2.06362,2.06362,2.06323,2.06323,6000000.0
2009-11-06 03:41:00,2.06309,2.06335,2.06309,2.06335,8000000.0
2009-11-06 03:42:00,2.0632,2.06355,2.06312,2.06355,7000000.0
2009-11-06 03:43:00,2.06335,2.06345,2.06335,2.06341,9000000.0
2009-11-06 03:44:00,2.06325,2.06353,2.06325,2.06353,9000000.0
2009-11-06 03:45:00,2.06373,2.06373,2.06325,2.06325,7000000.0
2009-11-06 03:46:00,2.06336,2.06371,2.06336,2.06371,8000000.0
2009-11-06 03:47:00,2.06348,2.06348,2.06309,2.06331,9000000.0
2009-11-06 03:48:00,2.06309,2.06328,2.06301,2.06301,10000000.0
2009-11-06 03:49:00,2.0632,2.06323,2.06297,2.0632,23000000.0
2009-11-06 03:50:00,2.06312,2.06312,2.06278,2.06294,7000000.0
2009-11-06 03:51:00,2.06284,2.06299,2.06284,2.06293,8000000.0
2009-11-06 03:52:00,2.06305,2.06307,2.06281,2.06299,9000000.0
2009-11-06 03:53:00,2.06283,2.06284,2.06271,2.06271,8000000.0
2009-11-06 03:54:00,2.06293,2.06295,2.06261,2.06286,9000000.0
2009-11-06 03:55:00,2.06258,2.06274,2.06257,2.06258,10000000.0
2009-11-06 03:56:00,2.06248,2.06248,2.06238,2.06238,12000000.0
2009-11-06 03:57:00,2.06248,2.06275,2.06248,2.06275,9000000.0
2009-11-06 03:58:00,2.06286,2.06297,2.06285,2.06297,8000000.0
2009-11-06 03:59:00,2.06289,2.06294,2.0628,2.06283,7000000.0
2009-11-06 04:00:00,2.06291,2.06311,2.06274,2.06274,18000000.0
2009-11-06 04:01:00,2.06266,2.06289,2.06265,2.06265,8000000.0
2009-11-06 04:02:00,2.06258,2.06281,2.06236,2.06236,25000000.0
2009-11-06 04:03:00,2.0623,2.06279,2.06225,2.06256,12000000.0
2009-11-06 04:04:00,2.06262,2.06262,2.06244,2.06248,9000000.0
2009-11-06 04:05:00,2.0625,2.06286,2.06226,2.06226,7000000.0
2009-11-06 04:06:00,2.06217,2.06261,2.06207,2.06261,11000000.0
2009-11-06 04:07:00,2.06267,2.06277,2.06262,2.06277,7000000.0
2009-11-06 04:08:00,2.06267,2.06267,2.06226,2.06252,10000000.0
2009-11-06 04:09:00,2.06251,2.06252,2.06247,2.06252,5000000.0
2009-11-06 04:10:00,2.06228,2.06262,2.06202,2.06259,9000000.0
2009-11-06 04:11:00,2.06243,2.06261,2.0624,2.0624,7000000.0
2009-11-06 04:12:00,2.06246,2.06253,2.0622,2.0622,6000000.0
2009-11-06 04:13:00,2.06231,2.06231,2.062,2.062,8000000.0
2009-11-06 04:14:00,2.06172,2.06178,2.0617,2.06178,7000000.0
2009-11-06 04:15:00,2.06175,2.06193,2.06175,2.06188,8000000.0
2009-11-06 04:16:00,2.06186,2.06186,2.06165,2.06165,8000000.0
2009-11-06 04:17:00,2.06171,2.06171,2.06162,2.06163,19000000.0
2009-11-06 04:18:00,2.06154,2.06179,2.06142,2.06163,8000000.0
2009-11-06 04:19:00,2.06144,2.06202,2.06137,2.06202,21000000.0
2009-11-06 04:20:00,2.06206,2.06211,2.0618,2.06188,11000000.0
2009-11-06 04:21:00,2.06192,2.06209,2.06192,2.06209,7000000.0
2009-11-06 04:22:00,2.06205,2.06205,2.06138,2.06168,8000000.0
2009-11-06 04:23:00,2.0623,2.06232,2.06213,2.06221,9000000.0
2009-11-06 04:24:00,2.06218,2.06219,2.06211,2.06211,12000000.0
2009-11-06 04:25:00,2.06188,2.06202,2.06136,2.06183,9000000.0
2009-11-06 04:26:00,2.06205,2.0621,2.06201,2.06201,8000000.0
2009-11-06 04:27:00,2.06209,2.06209,2.06186,2.06187,9000000.0
2009-11-06 04:28:00,2.06192,2.06203,2.06192,2.06202,14000000.0
2009-11-06 04:29:00,2.06208,2.06211,2.06202,2.06211,16000000.0
2009-11-06 04:30:00,2.06214,2.06223,2.06207,2.06207,25000000.0
2009-11-06 04:31:00,2.0613,2.06179,2.0613,2.06151,5000000.0
2009-11-06 04:32:00,2.06198,2.06203,2.06197,2.06201,12000000.0
2009-11-06 04:33:00,2.06205,2.06207,2.062,2.062,10000000.0
2009-11-06 04:34:00,2.06204,2.06225,2.06204,2.06225,15000000.0
2009-11-06 04:35:00,2.06229,2.06244,2.06229,2.06232,9000000.0
2009-11-06 04:36:00,2.06236,2.06236,2.06201,2.06201,7000000.0
2009-11-06 04:37:00,2.06191,2.06198,2.06184,2.06184,7000000.0
2009-11-06 04:38:00,2.06184,2.06191,2.06165,2.06165,6000000.0
2009-11-06 04:39:00,2.06172,2.06181,2.06152,2.06157,9000000.0
2009-11-06 04:40:00,2.06162,2.06209,2.06162,2.06209,11000000.0
2009-11-06 04:41:00,2.06195,2.062,2.0616,2.0616,9000000.0
2009-11-06 04:42:00,2.06149,2.06149,2.06133,2.06133,11000000.0
2009-11-06 04:43:00,2.06094,2.0613,2.06081,2.06112,9000000.0
2009-11-06 04:44:00,2.06115,2.06141,2.06092,2.06092,8000000.0
2009-11-06 04:45:00,2.06127,2.0616,2.06127,2.06152,9000000.0
2009-11-06 04:46:00,2.06155,2.06175,2.06155,2.06161,7000000.0
2009-11-06 04:47:00,2.06171,2.06179,2.06158,2.06174,8000000.0
2009-11-06 04:48:00,2.06173,2.062,2.06173,2.06189,7000000.0
2009-11-06 04:49:00,2.06184,2.06184,2.06166,2.06179,6000000.0
2009-11-06 04:50:00,2.06189,2.06198,2.06182,2.06198,7000000.0
2009-11-06 04:51:00,2.06199,2.06206,2.0618,2.06206,15000000.0
2009-11-06 04:52:00,2.06239,2.0625,2.06238,2.0624,9000000.0
2009-11-06 04:53:00,2.06196,2.06197,2.06192,2.06194,8000000.0
2009-11-06 04:54:00,2.06193,2.06209,2.06193,2.06195,11000000.0
2009-11-06 04:55:00,2.06198,2.06216,2.06196,2.06196,11000000.0
2009-11-06 04:56:00,2.06194,2.06218,2.06194,2.06218,12000000.0
2009-11-06 04:57:00,2.06231,2.06235,2.06223,2.06233,8000000.0
2009-11-06 04:58:00,2.06265,2.06279,2.06241,2.06241,9000000.0
2009-11-06 04:59:00,2.06206,2.0621,2.06197,2.06197,12000000.0
2009-11-06 05:00:00,2.06201,2.0622,2.06201,2.06202,9000000.0
2009-11-06 05:01:00,2.06172,2.06172,2.06101,2.0611,7000000.0
2009-11-06 05:02:00,2.06163,2.06163,2.0614,2.0614,7000000.0
2009-11-06 05:03:00,2.06137,2.06137,2.06116,2.06117,8000000.0
2009-11-06 05:04:00,2.0608,2.06088,2.06071,2.06071,9000000.0
2009-11-06 05:05:00,2.06068,2.0607,2.06057,2.06067,13000000.0
2009-11-06 05:06:00,2.06066,2.06066,2.06051,2.06051,8000000.0
2009-11-06 05:07:00,2.06052,2.06082,2.06052,2.06082,10000000.0
2009-11-06 05:08:00,2.06096,2.06103,2.06096,2.06103,6000000.0
2009-11-06 05:09:00,2.06113,2.06128,2.06113,2.06128,16000000.0
2009-11-06 05:10:00,2.06125,2.06126,2.06119,2.06121,12000000.0
2009-11-06 05:11:00,2.06119,2.06134,2.06119,2.06125,11000000.0
2009-11-06 05:12:00,2.06128,2.06133,2.06126,2.06128,16000000.0
2009-11-06 05:13:00,2.06135,2.06135,2.06118,2.06124,6000000.0
2009-11-06 05:14:00,2.06127,2.06131,2.06125,2.0613,12000000.0
2009-11-06 05:15:00,2.0614,2.0615,2.06137,2.06137,8000000.0
2009-11-06 05:16:00,2.06099,2.06101,2.06094,2.06094,11000000.0
2009-11-06 05:17:00,2.06093,2.06109,2.06091,2.06091,9000000.0
2009-11-06 05:18:00,2.06187,2.06187,2.0598,2.06033,16000000.0
2009-11-06 05:19:00,2.06038,2.06061,2.0599,2.0599,9000000.0
2009-11-06 05:20:00,2.06082,2.06087,2.06073,2.06073,11000000.0
2009-11-06 05:21:00,2.0606,2.0606,2.06008,2.06008,15000000.0
2009-11-06 05:22:00,2.06008,2.06016,2.06007,2.06013,28000000.0
2009-11-06 05:23:00,2.0603,2.06031,2.06026,2.06028,26000000.0
2009-11-06 05:24:00,2.0602,2.06044,2.05963,2.06025,27000000.0
2009-11-06 05:25:00,2.06024,2.06047,2.06017,2.06017,47000000.0
2009-11-06 05:26:00,2.06033,2.06047,2.06025,2.06037,38000000.0
2009-11-06 05:27:00,2.06017,2.06017,2.05903,2.0592,7000000.0
2009-11-06 05:28:00,2.06039,2.06039,2.06,2.06,22000000.0
2009-11-06 05:29:00,2.05916,2.05931,2.05894,2.05899,11000000.0
2009-11-06 05:30:00,2.05979,2.05979,2.05945,2.05945,7000000.0
2009-11-06 05:31:00,2.05904,2.05904,2.05847,2.05898,10000000.0
2009-11-06 05:32:00,2.0594,2.0594,2.05914,2.05914,10000000.0
2009-11-06 05:33:00,2.05909,2.05909,2.05901,2.05901,8000000.0
2009-11-06 05:34:00,2.05899,2.05899,2.05887,2.05887,8000000.0
2009-11-06 05:35:00,2.05885,2.05892,2.0583,2.05892,10000000.0
2009-11-06 05:36:00,2.05886,2.05906,2.05886,2.05899,15000000.0
2009-11-06 05:37:00,2.05899,2.05904,2.05895,2.05904,11000000.0
2009-11-06 05:38:00,2.05895,2.05903,2.05895,2.05898,11000000.0
2009-11-06 05:39:00,2.05915,2.05915,2.05853,2.05888,7000000.0
2009-11-06 05:40:00,2.05863,2.05895,2.05833,2.05833,5000000.0
2009-11-06 05:41:00,2.05887,2.05896,2.05883,2.05896,9000000.0
2009-11-06 05:42:00,2.05907,2.05912,2.05906,2.05911,16000000.0
2009-11-06 05:43:00,2.05911,2.05916,2.059,2.05916,8000000.0
2009-11-06 05:44:00,2.05914,2.0595,2.05914,2.05949,9000000.0
2009-11-06 05:45:00,2.05952,2.05959,2.05952,2.05952,13000000.0
2009-11-06 05:46:00,2.05952,2.05952,2.05943,2.05943,10000000.0
2009-11-06 05:47:00,2.0593,2.0593,2.05887,2.05887,15000000.0
2009-11-06 05:48:00,2.05896,2.05915,2.05896,2.05915,11000000.0
2009-11-06 05:49:00,2.05901,2.05929,2.05901,2.05914,8000000.0
2009-11-06 05:50:00,2.05905,2.05908,2.05899,2.05907,13000000.0
2009-11-06 05:51:00,2.05845,2.05901,2.05845,2.05878,30000000.0
2009-11-06 05:52:00,2.05845,2.0591,2.05845,2.0585,15000000.0
2009-11-06 05:53:00,2.05914,2.05931,2.05914,2.05931,8000000.0
2009-11-06 05:54:00,2.05899,2.05902,2.05888,2.059,16000000.0
2009-11-06 05:55:00,2.05901,2.05901,2.0586,2.05868,11000000.0
2009-11-06 05:56:00,2.05841,2.05846,2.05839,2.05846,33000000.0
2009-11-06 05:57:00,2.05844,2.05846,2.0584,2.0584,11000000.0
2009-11-06 05:58:00,2.05848,2.05856,2.05846,2.05856,19000000.0
2009-11-06 05:59:00,2.05866,2.05902,2.05866,2.05901,12000000.0
2009-11-06 06:00:00,2.05903,2.05907,2.05888,2.05898,25000000.0
2009-11-06 06:01:00,2.05895,2.05895,2.05866,2.05878,16000000.0
2009-11-06 06:02:00,2.05868,2.05868,2.05799,2.05799,13000000.0
2009-11-06 06:03:00,2.05816,2.05838,2.05801,2.05824,22000000.0
2009-11-06 06:04:00,2.05828,2.05828,2.05814,2.05816,11000000.0
2009-11-06 06:05:00,2.05846,2.05858,2.05846,2.05858,9000000.0
2009-11-06 06:06:00,2.05802,2.05847,2.05802,2.05844,8000000.0
2009-11-06 06:07:00,2.05855,2.05857,2.05842,2.05848,10000000.0
2009-11-06 06:08:00,2.05857,2.05866,2.05853,2.05854,8000000.0
2009-11-06 06:09:00,2.05836,2.05877,2.05836,2.05869,10000000.0
2009-11-06 06:10:00,2.05862,2.05866,2.05858,2.05862,8000000.0
2009-11-06 06:11:00,2.05867,2.05869,2.0586,2.0586,5000000.0
2009-11-06 06:12:00,2.05858,2.0586,2.05841,2.05858,10000000.0
2009-11-06 06:13:00,2.05864,2.05864,2.05851,2.05852,15000000.0
2009-11-06 06:14:00,2.05861,2.05861,2.05849,2.05849,10000000.0
2009-11-06 06:15:00,2.05859,2.05873,2.05852,2.05873,18000000.0
2009-11-06 06:16:00,2.05876,2.05894,2.05858,2.05858,11000000.0
2009-11-06 06:17:00,2.05841,2.05842,2.05824,2.05824,7000000.0
2009-11-06 06:18:00,2.05832,2.05853,2.05832,2.05853,13000000.0
2009-11-06 06:19:00,2.0584,2.05858,2.0584,2.05855,12000000.0
2009-11-06 06:20:00,2.05852,2.05872,2.05852,2.05852,18000000.0
2009-11-06 06:21:00,2.05845,2.05858,2.05832,2.05833,26000000.0
2009-11-06 06:22:00,2.0584,2.0585,2.0584,2.05842,6000000.0
2009-11-06 06:23:00,2.0583,2.05833,2.05802,2.05802,11000000.0
2009-11-06 06:24:00,2.0581,2.05811,2.05803,2.05803,11000000.0
2009-11-06 06:25:00,2.058,2.058,2.05766,2.05766,10000000.0
2009-11-06 06:26:00,2.05769,2.05772,2.05767,2.05768,7000000.0
2009-11-06 06:27:00,2.05775,2.05777,2.05764,2.05765,8000000.0
2009-11-06 06:28:00,2.05754,2.05754,2.05713,2.05715,7000000.0
2009-11-06 06:29:00,2.05748,2.05748,2.05717,2.05719,5000000.0
2009-11-06 06:30:00,2.05749,2.05753,2.05747,2.05753,11000000.0
2009-11-06 06:31:00,2.05759,2.05759,2.05746,2.05751,20000000.0
2009-11-06 06:32:00,2.05759,2.05759,2.05736,2.05755,31000000.0
2009-11-06 06:33:00,2.05683,2.05733,2.05683,2.05685,17000000.0
2009-11-06 06:34:00,2.05747,2.05757,2.0574,2.05757,9000000.0
2009-11-06 06:35:00,2.0573,2.05759,2.05727,2.05759,8000000.0
2009-11-06 06:36:00,2.05769,2.05771,2.05739,2.05764,10000000.0
2009-11-06 06:37:00,2.05818,2.05846,2.05818,2.0583,7000000.0
2009-11-06 06:38:00,2.05849,2.05849,2.05829,2.05831,8000000.0
2009-11-06 06:39:00,2.05842,2.05864,2.05842,2.05849,12000000.0
2009-11-06 06:40:00,2.05846,2.05846,2.05825,2.05825,7000000.0
2009-11-06 06:41:00,2.0582,2.05825,2.05817,2.05822,6000000.0
2009-11-06 06:42:00,2.0582,2.05822,2.05816,2.05816,6000000.0
2009-11-06 06:43:00,2.05821,2.05921,2.05821,2.05921,9000000.0
2009-11-06 06:44:00,2.05928,2.05955,2.05923,2.05953,11000000.0
2009-11-06 06:45:00,2.05918,2.0594,2.05918,2.05938,8000000.0
2009-11-06 06:46:00,2.05943,2.05943,2.05861,2.05861,8000000.0
2009-11-06 06:47:00,2.05858,2.05866,2.05664,2.05853,8000000.0
2009-11-06 06:48:00,2.05834,2.05834,2.05793,2.05795,8000000.0
2009-11-06 06:49:00,2.05815,2.05823,2.0581,2.05821,9000000.0
2009-11-06 06:50:00,2.05813,2.05816,2.05798,2.05798,9000000.0
2009-11-06 06:51:00,2.05805,2.05845,2.05805,2.05828,11000000.0
2009-11-06 06:52:00,2.05829,2.05829,2.05806,2.05806,7000000.0
2009-11-06 06:53:00,2.05811,2.05829,2.05811,2.05829,8000000.0
2009-11-06 06:54:00,2.05845,2.05856,2.05842,2.05856,11000000.0
2009-11-06 06:55:00,2.05863,2.05873,2.05804,2.0583,8000000.0
2009-11-06 06:56:00,2.05882,2.05882,2.05864,2.05865,13000000.0
2009-11-06 06:57:00,2.05839,2.05873,2.05838,2.05873,18000000.0
2009-11-06 06:58:00,2.05874,2.05874,2.05851,2.05851,16000000.0
2009-11-06 06:59:00,2.05853,2.05863,2.05837,2.05856,11000000.0
2009-11-06 07:00:00,2.05862,2.05865,2.05857,2.05857,8000000.0
2009-11-06 07:01:00,2.05829,2.05831,2.05821,2.05831,14000000.0
2009-11-06 07:02:00,2.05855,2.05869,2.05844,2.05869,18000000.0
2009-11-06 07:03:00,2.05864,2.05864,2.05859,2.0586,8000000.0
2009-11-06 07:04:00,2.05852,2.05852,2.05834,2.05835,8000000.0
2009-11-06 07:05:00,2.05848,2.05857,2.05842,2.05842,10000000.0
2009-11-06 07:06:00,2.05851,2.05859,2.05851,2.05855,8000000.0
2009-11-06 07:07:00,2.0585,2.05851,2.05842,2.05846,15000000.0
2009-11-06 07:08:00,2.0584,2.05845,2.05836,2.05845,18000000.0
2009-11-06 07:09:00,2.05844,2.05864,2.05831,2.05864,8000000.0
2009-11-06 07:10:00,2.05828,2.05864,2.05823,2.05823,18000000.0
2009-11-06 07:11:00,2.0587,2.0587,2.05846,2.05846,11000000.0
2009-11-06 07:12:00,2.05859,2.05892,2.05859,2.05892,11000000.0
2009-11-06 07:13:00,2.05855,2.05857,2.05837,2.05837,9000000.0
2009-11-06 07:14:00,2.0584,2.05857,2.05832,2.05837,12000000.0
2009-11-06 07:15:00,2.05846,2.0585,2.05797,2.05832,7000000.0
2009-11-06 07:16:00,2.05836,2.05852,2.05836,2.05852,12000000.0
2009-11-06 07:17:00,2.05849,2.05849,2.05786,2.0579,15000000.0
2009-11-06 07:18:00,2.05851,2.05851,2.05838,2.05843,8000000.0
2009-11-06 07:19:00,2.05849,2.05853,2.05847,2.05853,7000000.0
2009-11-06 07:20:00,2.05852,2.05859,2.05851,2.05854,9000000.0
2009-11-06 07:21:00,2.05862,2.05868,2.05854,2.05866,10000000.0
2009-11-06 07:22:00,2.05879,2.05882,2.05875,2.05882,7000000.0
2009-11-06 07:23:00,2.05798,2.05863,2.05798,2.05817,11000000.0
2009-11-06 07:24:00,2.0587,2.05878,2.05864,2.05864,23000000.0
2009-11-06 07:25:00,2.05861,2.05869,2.05857,2.05869,28000000.0
2009-11-06 07:26:00,2.05868,2.05875,2.05855,2.05871,14000000.0
2009-11-06 07:27:00,2.05868,2.05883,2.05868,2.05876,20000000.0
2009-11-06 07:28:00,2.05872,2.05878,2.05869,2.05878,17000000.0
2009-11-06 07:29:00,2.05848,2.05859,2.05838,2.05846,27000000.0
2009-11-06 07:30:00,2.05821,2.0585,2.05808,2.05809,20000000.0
2009-11-06 07:31:00,2.05808,2.05808,2.05785,2.05785,7000000.0
2009-11-06 07:32:00,2.05784,2.05812,2.05784,2.0581,11000000.0
2009-11-06 07:33:00,2.05811,2.05828,2.05806,2.05811,22000000.0
2009-11-06 07:34:00,2.05811,2.05815,2.05796,2.05815,16000000.0
2009-11-06 07:35:00,2.05797,2.05815,2.05793,2.058,15000000.0
2009-11-06 07:36:00,2.05824,2.05835,2.05811,2.05811,7000000.0
2009-11-06 07:37:00,2.05813,2.05819,2.05813,2.05816,12000000.0
2009-11-06 07:38:00,2.05801,2.05835,2.05801,2.05835,7000000.0
2009-11-06 07:39:00,2.0582,2.05832,2.05798,2.05825,14000000.0
2009-11-06 07:40:00,2.05834,2.05866,2.05823,2.05823,9000000.0
2009-11-06 07:41:00,2.05841,2.0585,2.05832,2.05832,24000000.0
2009-11-06 07:42:00,2.0583,2.05862,2.05824,2.05862,17000000.0
2009-11-06 07:43:00,2.05864,2.05864,2.0584,2.0584,22000000.0
2009-11-06 07:44:00,2.05847,2.0585,2.05838,2.05847,10000000.0
2009-11-06 07:45:00,2.05827,2.05827,2.05761,2.0578,15000000.0
2009-11-06 07:46:00,2.05834,2.05856,2.0583,2.05842,17000000.0
2009-11-06 07:47:00,2.0584,2.0584,2.05825,2.05827,15000000.0
2009-11-06 07:48:00,2.05826,2.05834,2.05809,2.0582,10000000.0
2009-11-06 07:49:00,2.05827,2.05848,2.05826,2.0584,20000000.0
2009-11-06 07:50:00,2.05842,2.05845,2.05833,2.05833,17000000.0
2009-11-06 07:51:00,2.05831,2.05846,2.05819,2.05819,15000000.0
2009-11-06 07:52:00,2.05825,2.05875,2.05825,2.05875,29000000.0
2009-11-06 07:53:00,2.059,2.05924,2.059,2.05905,13000000.0
2009-11-06 07:54:00,2.05866,2.05881,2.05858,2.05873,23000000.0
2009-11-06 07:55:00,2.05871,2.0589,2.05854,2.0589,27000000.0
2009-11-06 07:56:00,2.05907,2.05915,2.05906,2.05907,18000000.0
2009-11-06 07:57:00,2.05923,2.05939,2.05912,2.05939,20000000.0
2009-11-06 07:58:00,2.05938,2.05938,2.05915,2.05923,13000000.0
2009-11-06 07:59:00,2.05889,2.05889,2.05878,2.05886,23000000.0
2009-11-06 08:00:00,2.05873,2.05898,2.05854,2.05898,31000000.0
2009-11-06 08:01:00,2.05899,2.05904,2.05882,2.05904,13000000.0
2009-11-06 08:02:00,2.0591,2.05915,2.05908,2.05913,12000000.0
2009-11-06 08:03:00,2.05902,2.05906,2.05896,2.05903,20000000.0
2009-11-06 08:04:00,2.05894,2.05923,2.0589,2.05907,30000000.0
2009-11-06 08:05:00,2.05885,2.05889,2.05859,2.05859,9000000.0
2009-11-06 08:06:00,2.05866,2.05879,2.05863,2.05879,21000000.0
2009-11-06 08:07:00,2.05878,2.05886,2.05877,2.05886,15000000.0
2009-11-06 08:08:00,2.05881,2.05884,2.05872,2.05873,25000000.0
2009-11-06 08:09:00,2.05874,2.05883,2.05872,2.05879,23000000.0
2009-11-06 08:10:00,2.05881,2.05891,2.05878,2.05891,27000000.0
2009-11-06 08:11:00,2.05896,2.05912,2.05896,2.05899,18000000.0
2009-11-06 08:12:00,2.05902,2.05924,2.05896,2.05904,22000000.0
2009-11-06 08:13:00,2.05909,2.05933,2.05905,2.05905,18000000.0
2009-11-06 08:14:00,2.05873,2.05925,2.05873,2.05925,33000000.0
2009-11-06 08:15:00,2.05957,2.05969,2.05953,2.05969,21000000.0
2009-11-06 08:16:00,2.0597,2.0599,2.0597,2.0599,21000000.0
2009-11-06 08:17:00,2.06009,2.06009,2.05945,2.05945,19000000.0
2009-11-06 08:18:00,2.05961,2.06074,2.05961,2.06074,17000000.0
2009-11-06 08:19:00,2.06109,2.06113,2.06089,2.06092,16000000.0
2009-11-06 08:20:00,2.06102,2.06114,2.06093,2.06114,13000000.0
2009-11-06 08:21:00,2.06095,2.06111,2.06088,2.06111,18000000.0
2009-11-06 08:22:00,2.06079,2.06081,2.06043,2.06058,26000000.0
2009-11-06 08:23:00,2.06056,2.06095,2.06053,2.06095,16000000.0
2009-11-06 08:24:00,2.06106,2.06113,2.06099,2.06101,28000000.0
2009-11-06 08:25:00,2.06103,2.06104,2.06078,2.06095,49000000.0
2009-11-06 08:26:00,2.06095,2.06095,2.06081,2.0609,14000000.0
2009-11-06 08:27:00,2.06089,2.06105,2.06069,2.06069,31000000.0
2009-11-06 08:28:00,2.06047,2.06065,2.06036,2.06036,28000000.0
2009-11-06 08:29:00,2.06024,2.06052,2.06013,2.06038,32000000.0
2009-11-06 08:30:00,2.06022,2.0603,2.05995,2.06024,28000000.0
2009-11-06 08:31:00,2.06035,2.06038,2.06029,2.06032,40000000.0
2009-11-06 08:32:00,2.0603,2.06044,2.06024,2.06024,51000000.0
2009-11-06 08:33:00,2.06018,2.06027,2.06018,2.06023,48000000.0
2009-11-06 08:34:00,2.06027,2.06045,2.06021,2.06045,49000000.0
2009-11-06 08:35:00,2.06055,2.06056,2.06033,2.06043,39000000.0
2009-11-06 08:36:00,2.06049,2.06058,2.06047,2.0605,12000000.0
2009-11-06 08:37:00,2.06037,2.06042,2.06019,2.06038,25000000.0
2009-11-06 08:38:00,2.06039,2.06039,2.06022,2.06022,21000000.0
2009-11-06 08:39:00,2.06034,2.06052,2.06021,2.06052,23000000.0
2009-11-06 08:40:00,2.06083,2.06083,2.06057,2.06061,36000000.0
2009-11-06 08:41:00,2.0608,2.06108,2.0608,2.06108,30000000.0
2009-11-06 08:42:00,2.061,2.06106,2.06091,2.06091,17000000.0
2009-11-06 08:43:00,2.06097,2.06137,2.06097,2.06117,23000000.0
2009-11-06 08:44:00,2.06111,2.06111,2.06093,2.06097,17000000.0
2009-11-06 08:45:00,2.06088,2.06088,2.0606,2.06076,37000000.0
2009-11-06 08:46:00,2.06055,2.06081,2.06031,2.06081,23000000.0
2009-11-06 08:47:00,2.06077,2.06077,2.05838,2.05847,25000000.0
2009-11-06 08:48:00,2.05831,2.05845,2.05819,2.0582,36000000.0
2009-11-06 08:49:00,2.05824,2.05895,2.05824,2.05888,27000000.0
2009-11-06 08:50:00,2.05919,2.05949,2.05891,2.05893,56000000.0
2009-11-06 08:51:00,2.05923,2.05923,2.05847,2.05847,32000000.0
2009-11-06 08:52:00,2.05831,2.0585,2.05831,2.0584,39000000.0
2009-11-06 08:53:00,2.05836,2.05836,2.05804,2.05807,63000000.0
2009-11-06 08:54:00,2.05818,2.0584,2.05817,2.0584,42000000.0
2009-11-06 08:55:00,2.05857,2.05858,2.05829,2.05852,55000000.0
2009-11-06 08:56:00,2.05855,2.05856,2.05768,2.05768,21000000.0
2009-11-06 08:57:00,2.0576,2.0576,2.057,2.057,23000000.0
2009-11-06 08:58:00,2.0574,2.05778,2.0574,2.05762,18000000.0
2009-11-06 08:59:00,2.05766,2.05766,2.0572,2.05736,12000000.0
2009-11-06 09:00:00,2.05765,2.05765,2.05738,2.05752,26000000.0
2009-11-06 09:01:00,2.05763,2.05784,2.05757,2.05767,19000000.0
2009-11-06 09:02:00,2.0576,2.05761,2.05717,2.05722,15000000.0
2009-11-06 09:03:00,2.0571,2.05722,2.05695,2.05695,16000000.0
2009-11-06 09:04:00,2.05699,2.05729,2.05699,2.05723,22000000.0
2009-11-06 09:05:00,2.05737,2.05745,2.05639,2.0564,11000000.0
2009-11-06 09:06:00,2.05667,2.05679,2.05606,2.05606,31000000.0
2009-11-06 09:07:00,2.05603,2.05675,2.05603,2.05675,33000000.0
2009-11-06 09:08:00,2.05682,2.05682,2.05657,2.05657,17000000.0
2009-11-06 09:09:00,2.05593,2.05606,2.05582,2.05596,37000000.0
2009-11-06 09:10:00,2.05585,2.05593,2.05577,2.05585,31000000.0
2009-11-06 09:11:00,2.05566,2.05566,2.05539,2.05539,26000000.0
2009-11-06 09:12:00,2.05532,2.05582,2.05532,2.05582,41000000.0
2009-11-06 09:13:00,2.05587,2.05587,2.05568,2.05577,61000000.0
2009-11-06 09:14:00,2.05578,2.05581,2.05555,2.05555,57000000.0
2009-11-06 09:15:00,2.05567,2.05567,2.05504,2.05504,33000000.0
2009-11-06 09:16:00,2.05507,2.05507,2.05451,2.05472,39000000.0
2009-11-06 09:17:00,2.0549,2.0549,2.05416,2.05416,40000000.0
2009-11-06 09:18:00,2.0545,2.05455,2.0543,2.05449,68000000.0
2009-11-06 09:19:00,2.0544,2.0545,2.05425,2.0545,52000000.0
2009-11-06 09:20:00,2.05437,2.05468,2.05437,2.05468,37000000.0
2009-11-06 09:21:00,2.05464,2.05464,2.0545,2.05462,61000000.0
2009-11-06 09:22:00,2.05489,2.05503,2.05478,2.05497,63000000.0
2009-11-06 09:23:00,2.05488,2.05488,2.05419,2.05419,65000000.0
2009-11-06 09:24:00,2.05414,2.0544,2.05404,2.0544,47000000.0
2009-11-06 09:25:00,2.05418,2.05418,2.05386,2.05386,32000000.0
2009-11-06 09:26:00,2.0532,2.0532,2.05199,2.05199,29000000.0
2009-11-06 09:27:00,2.05106,2.05137,2.05106,2.05135,55000000.0
2009-11-06 09:28:00,2.051,2.051,2.0504,2.0509,46000000.0
2009-11-06 09:29:00,2.05079,2.05079,2.05029,2.05029,32000000.0
2009-11-06 09:30:00,2.0502,2.0505,2.0502,2.05033,24000000.0
2009-11-06 09:31:00,2.05061,2.05073,2.05061,2.05067,18000000.0
2009-11-06 09:32:00,2.05073,2.0508,2.05068,2.05074,35000000.0
2009-11-06 09:33:00,2.05105,2.05128,2.05105,2.05128,43000000.0
2009-11-06 09:34:00,2.05173,2.05173,2.05153,2.05162,31000000.0
2009-11-06 09:35:00,2.05172,2.05176,2.05153,2.05176,47000000.0
2009-11-06 09:36:00,2.05151,2.05158,2.05135,2.05158,34000000.0
2009-11-06 09:37:00,2.0519,2.05257,2.0519,2.05257,49000000.0
2009-11-06 09:38:00,2.05242,2.05263,2.05131,2.05233,37000000.0
2009-11-06 09:39:00,2.05246,2.05249,2.05227,2.05249,61000000.0
2009-11-06 09:40:00,2.05226,2.05283,2.05226,2.05283,46000000.0
2009-11-06 09:41:00,2.05293,2.05298,2.05288,2.05288,33000000.0
2009-11-06 09:42:00,2.053,2.05304,2.05288,2.05303,60000000.0
2009-11-06 09:43:00,2.05306,2.05311,2.05291,2.05303,66000000.0
2009-11-06 09:44:00,2.05304,2.05343,2.05304,2.05343,21000000.0
2009-11-06 09:45:00,2.05355,2.0536,2.05316,2.05329,22000000.0
2009-11-06 09:46:00,2.05316,2.0532,2.05302,2.05307,30000000.0
2009-11-06 09:47:00,2.05303,2.05307,2.05243,2.05243,24000000.0
2009-11-06 09:48:00,2.05214,2.05214,2.05207,2.05212,34000000.0
2009-11-06 09:49:00,2.05214,2.05214,2.05188,2.05211,26000000.0
2009-11-06 09:50:00,2.05199,2.05205,2.05178,2.05178,34000000.0
2009-11-06 09:51:00,2.05194,2.05197,2.05175,2.05175,56000000.0
2009-11-06 09:52:00,2.0518,2.05216,2.0518,2.05216,38000000.0
2009-11-06 09:53:00,2.05228,2.05228,2.05205,2.05205,32000000.0
2009-11-06 09:54:00,2.05186,2.05187,2.05181,2.05181,36000000.0
2009-11-06 09:55:00,2.0518,2.0519,2.05164,2.05164,38000000.0
2009-11-06 09:56:00,2.05175,2.05178,2.05158,2.05159,38000000.0
2009-11-06 09:57:00,2.05144,2.05144,2.05091,2.05091,30000000.0
2009-11-06 09:58:00,2.0508,2.0508,2.05071,2.05071,52000000.0
2009-11-06 09:59:00,2.05052,2.05052,2.04996,2.04996,32000000.0
2009-11-06 10:00:00,2.04923,2.04982,2.04923,2.04982,39000000.0
2009-11-06 10:01:00,2.04971,2.05019,2.04971,2.05019,44000000.0
2009-11-06 10:02:00,2.05047,2.05068,2.05039,2.05049,34000000.0
2009-11-06 10:03:00,2.05034,2.05044,2.05007,2.05007,47000000.0
2009-11-06 10:04:00,2.05022,2.05025,2.04994,2.05009,32000000.0
2009-11-06 10:05:00,2.05023,2.05051,2.05023,2.05039,32000000.0
2009-11-06 10:06:00,2.05034,2.05045,2.05027,2.05031,42000000.0
2009-11-06 10:07:00,2.05002,2.05002,2.04973,2.04973,51000000.0
2009-11-06 10:08:00,2.0497,2.04972,2.04955,2.0497,54000000.0
2009-11-06 10:09:00,2.04999,2.04999,2.04981,2.04981,53000000.0
2009-11-06 10:10:00,2.04967,2.04988,2.04966,2.04984,72000000.0
2009-11-06 10:11:00,2.05026,2.05076,2.05013,2.05076,61000000.0
2009-11-06 10:12:00,2.05084,2.05084,2.04993,2.04993,65000000.0
2009-11-06 10:13:00,2.04974,2.04974,2.04951,2.04964,56000000.0
2009-11-06 10:14:00,2.04944,2.04979,2.04938,2.04979,49000000.0
2009-11-06 10:15:00,2.04977,2.04977,2.04947,2.04947,46000000.0
2009-11-06 10:16:00,2.04941,2.04944,2.04934,2.04934,33000000.0
2009-11-06 10:17:00,2.04916,2.04916,2.04891,2.04891,37000000.0
2009-11-06 10:18:00,2.04895,2.04895,2.04863,2.04863,50000000.0
2009-11-06 10:19:00,2.04868,2.04941,2.04868,2.04894,59000000.0
2009-11-06 10:20:00,2.04865,2.04877,2.04847,2.04847,41000000.0
2009-11-06 10:21:00,2.04842,2.04846,2.04836,2.04836,44000000.0
2009-11-06 10:22:00,2.0483,2.0483,2.04821,2.04823,47000000.0
2009-11-06 10:23:00,2.04833,2.04851,2.04831,2.04851,58000000.0
2009-11-06 10:24:00,2.04856,2.04869,2.04856,2.04869,43000000.0
2009-11-06 10:25:00,2.04865,2.04893,2.04865,2.04893,60000000.0
2009-11-06 10:26:00,2.0488,2.04898,2.0488,2.04898,64000000.0
2009-11-06 10:27:00,2.04908,2.0491,2.04899,2.04899,54000000.0
2009-11-06 10:28:00,2.04907,2.04948,2.04905,2.04921,62000000.0
2009-11-06 10:29:00,2.04929,2.04929,2.04901,2.04901,61000000.0
2009-11-06 10:30:00,2.04907,2.04952,2.04907,2.04952,36000000.0
2009-11-06 10:31:00,2.04949,2.04949,2.04929,2.04939,39000000.0
2009-11-06 10:32:00,2.04922,2.04929,2.0491,2.04929,44000000.0
2009-11-06 10:33:00,2.04918,2.0493,2.04916,2.04921,18000000.0
2009-11-06 10:34:00,2.04921,2.04954,2.04921,2.04952,20000000.0
2009-11-06 10:35:00,2.04936,2.04936,2.04817,2.04817,23000000.0
2009-11-06 10:36:00,2.04771,2.04781,2.04731,2.04733,32000000.0
2009-11-06 10:37:00,2.04689,2.04689,2.04662,2.04662,30000000.0
2009-11-06 10:38:00,2.04666,2.04667,2.04601,2.04601,26000000.0
2009-11-06 10:39:00,2.0455,2.04568,2.04522,2.04568,29000000.0
2009-11-06 10:40:00,2.04569,2.04631,2.04569,2.04615,19000000.0
2009-11-06 10:41:00,2.04656,2.04669,2.04623,2.04645,29000000.0
2009-11-06 10:42:00,2.04646,2.04663,2.04644,2.04663,38000000.0
2009-11-06 10:43:00,2.04673,2.04687,2.04666,2.04666,27000000.0
2009-11-06 10:44:00,2.04691,2.04725,2.04688,2.04721,26000000.0
2009-11-06 10:45:00,2.04704,2.04707,2.04675,2.04675,27000000.0
2009-11-06 10:46:00,2.04674,2.04735,2.04674,2.04716,35000000.0
2009-11-06 10:47:00,2.04727,2.0475,2.04722,2.04741,23000000.0
2009-11-06 10:48:00,2.04734,2.04761,2.04734,2.04758,44000000.0
2009-11-06 10:49:00,2.04757,2.04772,2.04757,2.04772,36000000.0
2009-11-06 10:50:00,2.04765,2.04782,2.0476,2.04781,47000000.0
2009-11-06 10:51:00,2.04786,2.04786,2.04762,2.04765,45000000.0
2009-11-06 10:52:00,2.04767,2.04806,2.04766,2.048,33000000.0
2009-11-06 10:53:00,2.04799,2.04804,2.0479,2.04793,46000000.0
2009-11-06 10:54:00,2.04802,2.04808,2.04799,2.04801,35000000.0
2009-11-06 10:55:00,2.04816,2.04816,2.04795,2.04795,37000000.0
2009-11-06 10:56:00,2.0476,2.04776,2.04746,2.04746,33000000.0
2009-11-06 10:57:00,2.04726,2.04746,2.04722,2.04744,33000000.0
2009-11-06 10:58:00,2.04747,2.04774,2.04747,2.04774,26000000.0
2009-11-06 10:59:00,2.04784,2.04784,2.04763,2.04763,47000000.0
2009-11-06 11:00:00,2.04767,2.04767,2.04758,2.04759,39000000.0
2009-11-06 11:01:00,2.04782,2.04789,2.04778,2.04778,45000000.0
2009-11-06 11:02:00,2.04782,2.04782,2.04773,2.04779,17000000.0
2009-11-06 11:03:00,2.04812,2.0484,2.04812,2.0484,37000000.0
2009-11-06 11:04:00,2.04831,2.04835,2.04822,2.04824,40000000.0
2009-11-06 11:05:00,2.04858,2.04897,2.04858,2.04897,18000000.0
2009-11-06 11:06:00,2.04904,2.04969,2.04903,2.04958,19000000.0
2009-11-06 11:07:00,2.05009,2.05067,2.05009,2.05067,30000000.0
2009-11-06 11:08:00,2.05074,2.0508,2.05072,2.05074,30000000.0
2009-11-06 11:09:00,2.05035,2.05036,2.0501,2.05016,45000000.0
2009-11-06 11:10:00,2.05057,2.05078,2.05053,2.05055,35000000.0
2009-11-06 11:11:00,2.05089,2.05089,2.05058,2.05085,46000000.0
2009-11-06 11:12:00,2.05082,2.05102,2.05065,2.05084,55000000.0
2009-11-06 11:13:00,2.05084,2.05109,2.05081,2.05097,59000000.0
2009-11-06 11:14:00,2.05098,2.05098,2.0507,2.05084,41000000.0
2009-11-06 11:15:00,2.0505,2.0505,2.04968,2.04968,34000000.0
2009-11-06 11:16:00,2.04928,2.04928,2.04805,2.04834,20000000.0
2009-11-06 11:17:00,2.04829,2.04843,2.04821,2.04843,57000000.0
2009-11-06 11:18:00,2.04879,2.04902,2.04871,2.04893,44000000.0
2009-11-06 11:19:00,2.04908,2.04908,2.04865,2.04868,63000000.0
2009-11-06 11:20:00,2.0489,2.04912,2.04878,2.04912,43000000.0
2009-11-06 11:21:00,2.04915,2.0493,2.0491,2.04921,34000000.0
2009-11-06 11:22:00,2.04913,2.04913,2.04889,2.04906,56000000.0
2009-11-06 11:23:00,2.04905,2.04915,2.04901,2.04914,43000000.0
2009-11-06 11:24:00,2.04904,2.04933,2.04904,2.04928,53000000.0
2009-11-06 11:25:00,2.04952,2.04996,2.04952,2.04996,29000000.0
2009-11-06 11:26:00,2.0498,2.0498,2.0489,2.04931,41000000.0
2009-11-06 11:27:00,2.04912,2.04929,2.04905,2.04916,34000000.0
2009-11-06 11:28:00,2.04953,2.04986,2.04949,2.04971,36000000.0
2009-11-06 11:29:00,2.05005,2.0504,2.05004,2.05035,43000000.0
2009-11-06 11:30:00,2.05062,2.05097,2.05055,2.05097,24000000.0
2009-11-06 11:31:00,2.05086,2.05091,2.05052,2.05052,34000000.0
2009-11-06 11:32:00,2.05078,2.05179,2.05078,2.05179,46000000.0
2009-11-06 11:33:00,2.05161,2.05161,2.05122,2.05122,41000000.0
2009-11-06 11:34:00,2.05139,2.05152,2.05137,2.05148,28000000.0
2009-11-06 11:35:00,2.05148,2.05162,2.05144,2.05144,44000000.0
2009-11-06 11:36:00,2.05137,2.05147,2.05116,2.05147,48000000.0
2009-11-06 11:37:00,2.0516,2.05184,2.05148,2.05184,50000000.0
2009-11-06 11:38:00,2.05184,2.05184,2.05161,2.05183,37000000.0
2009-11-06 11:39:00,2.05176,2.05199,2.05176,2.05181,52000000.0
2009-11-06 11:40:00,2.0516,2.05166,2.05136,2.05136,27000000.0
2009-11-06 11:41:00,2.05131,2.05131,2.05116,2.05116,49000000.0
2009-11-06 11:42:00,2.05128,2.05166,2.05128,2.05138,22000000.0
2009-11-06 11:43:00,2.05156,2.05156,2.0512,2.05134,45000000.0
2009-11-06 11:44:00,2.05124,2.05134,2.05086,2.05086,42000000.0
2009-11-06 11:45:00,2.05079,2.05087,2.05076,2.05087,41000000.0
2009-11-06 11:46:00,2.05095,2.05104,2.05093,2.05102,38000000.0
2009-11-06 11:47:00,2.05097,2.05099,2.05082,2.05082,22000000.0
2009-11-06 11:48:00,2.05073,2.05079,2.05067,2.05072,27000000.0
2009-11-06 11:49:00,2.05084,2.05116,2.05084,2.05116,41000000.0
2009-11-06 11:50:00,2.05088,2.05091,2.05066,2.05081,44000000.0
2009-11-06 11:51:00,2.05095,2.05107,2.05092,2.05107,37000000.0
2009-11-06 11:52:00,2.0511,2.0511,2.05098,2.05099,37000000.0
2009-11-06 11:53:00,2.05097,2.0511,2.05097,2.05107,33000000.0
2009-11-06 11:54:00,2.05109,2.05109,2.05078,2.05096,37000000.0
2009-11-06 11:55:00,2.05112,2.05118,2.05096,2.05096,38000000.0
2009-11-06 11:56:00,2.05104,2.05119,2.05103,2.05108,51000000.0
2009-11-06 11:57:00,2.05119,2.05125,2.05106,2.05116,29000000.0
2009-11-06 11:58:00,2.05097,2.05097,2.05079,2.05088,31000000.0
2009-11-06 11:59:00,2.05091,2.05102,2.05091,2.05099,51000000.0
2009-11-06 12:00:00,2.0509,2.0509,2.05066,2.05066,23000000.0
2009-11-06 12:01:00,2.0508,2.05081,2.05073,2.05073,24000000.0
2009-11-06 12:02:00,2.05088,2.05089,2.05079,2.05079,34000000.0
2009-11-06 12:03:00,2.05086,2.05121,2.05086,2.05119,36000000.0
2009-11-06 12:04:00,2.05134,2.05134,2.05116,2.05127,33000000.0
2009-11-06 12:05:00,2.0514,2.05154,2.0514,2.05143,26000000.0
2009-11-06 12:06:00,2.05151,2.05151,2.05141,2.05141,15000000.0
2009-11-06 12:07:00,2.05133,2.05151,2.05133,2.05141,23000000.0
2009-11-06 12:08:00,2.05147,2.05162,2.05143,2.05161,37000000.0
2009-11-06 12:09:00,2.05159,2.05169,2.05152,2.05152,11000000.0
2009-11-06 12:10:00,2.05171,2.05179,2.05152,2.05179,25000000.0
2009-11-06 12:11:00,2.05187,2.05202,2.05138,2.05138,33000000.0
2009-11-06 12:12:00,2.05115,2.05155,2.05115,2.05155,31000000.0
2009-11-06 12:13:00,2.05156,2.05156,2.05139,2.05139,24000000.0
2009-11-06 12:14:00,2.05135,2.05135,2.05095,2.05095,36000000.0
2009-11-06 12:15:00,2.05132,2.05133,2.05117,2.05118,29000000.0
2009-11-06 12:16:00,2.05092,2.05119,2.05092,2.05119,30000000.0
2009-11-06 12:17:00,2.05168,2.05168,2.05156,2.05163,41000000.0
2009-11-06 12:18:00,2.05131,2.05139,2.05114,2.05132,43000000.0
2009-11-06 12:19:00,2.05155,2.0517,2.05135,2.05136,37000000.0
2009-11-06 12:20:00,2.05129,2.05135,2.05113,2.05131,40000000.0
2009-11-06 12:21:00,2.05127,2.05133,2.05116,2.05133,61000000.0
2009-11-06 12:22:00,2.0516,2.0516,2.05112,2.05112,24000000.0
2009-11-06 12:23:00,2.05081,2.05091,2.05081,2.05083,23000000.0
2009-11-06 12:24:00,2.05082,2.05082,2.05038,2.05047,30000000.0
2009-11-06 12:25:00,2.0509,2.0513,2.0509,2.0513,22000000.0
2009-11-06 12:26:00,2.05155,2.05155,2.05132,2.05133,32000000.0
2009-11-06 12:27:00,2.05161,2.0517,2.05153,2.05161,25000000.0
2009-11-06 12:28:00,2.05164,2.05183,2.05164,2.05177,58000000.0
2009-11-06 12:29:00,2.05186,2.05228,2.05022,2.0503,71000000.0
2009-11-06 12:30:00,2.05082,2.05356,2.05082,2.0524,47000000.0
2009-11-06 12:31:00,2.05212,2.05247,2.05212,2.05243,55000000.0
2009-11-06 12:32:00,2.05258,2.05287,2.05258,2.05266,32000000.0
2009-11-06 12:33:00,2.05301,2.05301,2.05245,2.05247,40000000.0
2009-11-06 12:34:00,2.05257,2.05276,2.05257,2.05267,14000000.0
2009-11-06 12:35:00,2.05258,2.05275,2.05256,2.05256,20000000.0
2009-11-06 12:36:00,2.05252,2.05277,2.05252,2.05273,36000000.0
2009-11-06 12:37:00,2.05262,2.0529,2.05262,2.05272,22000000.0
2009-11-06 12:38:00,2.05271,2.0528,2.05257,2.0528,12000000.0
2009-11-06 12:39:00,2.05279,2.0528,2.05266,2.05269,20000000.0
2009-11-06 12:40:00,2.05286,2.05286,2.05265,2.05265,16000000.0
2009-11-06 12:41:00,2.05266,2.05288,2.05266,2.05288,10000000.0
2009-11-06 12:42:00,2.05299,2.05304,2.05282,2.05299,26000000.0
2009-11-06 12:43:00,2.05297,2.05297,2.05264,2.05264,9000000.0
2009-11-06 12:44:00,2.05263,2.05268,2.05263,2.05263,21000000.0
2009-11-06 12:45:00,2.05267,2.05301,2.05267,2.05301,30000000.0
2009-11-06 12:46:00,2.05324,2.05324,2.05296,2.05296,41000000.0
2009-11-06 12:47:00,2.05289,2.05293,2.05286,2.05286,26000000.0
2009-11-06 12:48:00,2.05276,2.05283,2.05273,2.05278,27000000.0
2009-11-06 12:49:00,2.05289,2.05339,2.05289,2.05338,36000000.0
2009-11-06 12:50:00,2.0535,2.05352,2.05328,2.05332,34000000.0
2009-11-06 12:51:00,2.05324,2.05331,2.05313,2.05313,25000000.0
2009-11-06 12:52:00,2.05319,2.05355,2.05319,2.05354,26000000.0
2009-11-06 12:53:00,2.05369,2.05437,2.05369,2.0542,16000000.0
2009-11-06 12:54:00,2.05446,2.05466,2.05431,2.05431,28000000.0
2009-11-06 12:55:00,2.05419,2.05439,2.05379,2.05439,29000000.0
2009-11-06 12:56:00,2.05442,2.05443,2.05429,2.05429,30000000.0
2009-11-06 12:57:00,2.05415,2.0543,2.05403,2.0543,26000000.0
2009-11-06 12:58:00,2.05423,2.05436,2.05415,2.05434,14000000.0
2009-11-06 12:59:00,2.05434,2.05437,2.05427,2.05437,32000000.0
2009-11-06 13:00:00,2.05447,2.05448,2.05432,2.05437,20000000.0
2009-11-06 13:01:00,2.05422,2.05422,2.0539,2.05411,31000000.0
2009-11-06 13:02:00,2.05416,2.05426,2.05414,2.05426,12000000.0
2009-11-06 13:03:00,2.05431,2.05444,2.05426,2.05429,21000000.0
2009-11-06 13:04:00,2.05449,2.05449,2.0544,2.05441,7000000.0
2009-11-06 13:05:00,2.05423,2.05455,2.05419,2.05455,17000000.0
2009-11-06 13:06:00,2.05468,2.05492,2.05468,2.05478,22000000.0
2009-11-06 13:07:00,2.0548,2.0548,2.05439,2.05439,17000000.0
2009-11-06 13:08:00,2.05441,2.0547,2.05441,2.0547,37000000.0
2009-11-06 13:09:00,2.05449,2.0545,2.05438,2.05438,33000000.0
2009-11-06 13:10:00,2.05442,2.05454,2.05431,2.05445,32000000.0
2009-11-06 13:11:00,2.0541,2.0541,2.054,2.054,21000000.0
2009-11-06 13:12:00,2.05368,2.05368,2.05349,2.05349,7000000.0
2009-11-06 13:13:00,2.05348,2.05348,2.05324,2.05324,11000000.0
2009-11-06 13:14:00,2.05331,2.05368,2.05319,2.05368,33000000.0
2009-11-06 13:15:00,2.05361,2.05361,2.05348,2.05354,25000000.0
2009-11-06 13:16:00,2.05352,2.05352,2.05305,2.05305,20000000.0
2009-11-06 13:17:00,2.05293,2.05322,2.05293,2.05322,19000000.0
2009-11-06 13:18:00,2.0532,2.05321,2.05308,2.05312,41000000.0
2009-11-06 13:19:00,2.05275,2.05275,2.05245,2.05259,36000000.0
2009-11-06 13:20:00,2.05247,2.05247,2.05227,2.05246,36000000.0
2009-11-06 13:21:00,2.05301,2.0531,2.05293,2.05294,54000000.0
2009-11-06 13:22:00,2.05286,2.05286,2.05236,2.05267,41000000.0
2009-11-06 13:23:00,2.05278,2.05308,2.05278,2.05295,11000000.0
2009-11-06 13:24:00,2.05296,2.05307,2.05288,2.05307,23000000.0
2009-11-06 13:25:00,2.05297,2.05301,2.05236,2.05236,25000000.0
2009-11-06 13:26:00,2.05223,2.05223,2.05208,2.05208,20000000.0
2009-11-06 13:27:00,2.05207,2.05207,2.05191,2.05197,32000000.0
2009-11-06 13:28:00,2.05196,2.05202,2.05194,2.05197,26000000.0
2009-11-06 13:29:00,2.05199,2.05202,2.05181,2.05182,25000000.0
2009-11-06 13:30:00,2.05214,2.05222,2.05199,2.05206,16000000.0
2009-11-06 13:31:00,2.05222,2.05295,2.05216,2.05295,21000000.0
2009-11-06 13:32:00,2.05297,2.05297,2.0527,2.05277,28000000.0
2009-11-06 13:33:00,2.05268,2.05271,2.05257,2.05263,18000000.0
2009-11-06 13:34:00,2.05268,2.05292,2.05265,2.05271,35000000.0
2009-11-06 13:35:00,2.05277,2.05277,2.05253,2.05261,10000000.0
2009-11-06 13:36:00,2.05265,2.05284,2.05263,2.05273,40000000.0
2009-11-06 13:37:00,2.05262,2.05266,2.05242,2.05252,22000000.0
2009-11-06 13:38:00,2.05248,2.05248,2.05221,2.05227,39000000.0
2009-11-06 13:39:00,2.05225,2.05228,2.05214,2.05214,32000000.0
2009-11-06 13:40:00,2.05207,2.05252,2.05207,2.0524,35000000.0
2009-11-06 13:41:00,2.05237,2.05237,2.05211,2.05211,27000000.0
2009-11-06 13:42:00,2.052,2.05216,2.052,2.05213,32000000.0
2009-11-06 13:43:00,2.0521,2.05241,2.05209,2.05222,26000000.0
2009-11-06 13:44:00,2.05227,2.05249,2.05226,2.05239,25000000.0
2009-11-06 13:45:00,2.0525,2.0525,2.0522,2.0522,21000000.0
2009-11-06 13:46:00,2.05216,2.05219,2.05199,2.05207,13000000.0
2009-11-06 13:47:00,2.0519,2.05206,2.0519,2.05191,22000000.0
2009-11-06 13:48:00,2.05204,2.05217,2.05202,2.05202,21000000.0
2009-11-06 13:49:00,2.05206,2.05217,2.05201,2.05216,24000000.0
2009-11-06 13:50:00,2.05211,2.05231,2.05211,2.05231,27000000.0
2009-11-06 13:51:00,2.0521,2.05223,2.05204,2.05223,27000000.0
2009-11-06 13:52:00,2.05222,2.05244,2.05219,2.05239,31000000.0
2009-11-06 13:53:00,2.05245,2.0525,2.05234,2.0525,31000000.0
2009-11-06 13:54:00,2.05249,2.05249,2.05223,2.05223,28000000.0
2009-11-06 13:55:00,2.05226,2.05232,2.05225,2.05227,33000000.0
2009-11-06 13:56:00,2.05226,2.05232,2.05226,2.05229,23000000.0
2009-11-06 13:57:00,2.05232,2.05232,2.05193,2.05193,19000000.0
2009-11-06 13:58:00,2.05179,2.05179,2.0517,2.05175,30000000.0
2009-11-06 13:59:00,2.05186,2.05194,2.05169,2.05177,39000000.0
2009-11-06 14:00:00,2.05281,2.05313,2.05271,2.05271,30000000.0
2009-11-06 14:01:00,2.05275,2.05275,2.05235,2.05236,16000000.0
2009-11-06 14:02:00,2.05226,2.05275,2.05226,2.05261,34000000.0
2009-11-06 14:03:00,2.05294,2.05311,2.05284,2.05284,24000000.0
2009-11-06 14:04:00,2.05285,2.05318,2.05277,2.05318,20000000.0
2009-11-06 14:05:00,2.05333,2.05343,2.05328,2.05341,31000000.0
2009-11-06 14:06:00,2.05312,2.05318,2.05304,2.05315,28000000.0
2009-11-06 14:07:00,2.05326,2.05344,2.05319,2.05325,32000000.0
2009-11-06 14:08:00,2.05291,2.05291,2.05198,2.05198,22000000.0
2009-11-06 14:09:00,2.05162,2.05165,2.05148,2.05148,15000000.0
2009-11-06 14:10:00,2.05138,2.05176,2.05138,2.05176,24000000.0
2009-11-06 14:11:00,2.0516,2.05191,2.05159,2.05191,22000000.0
2009-11-06 14:12:00,2.05211,2.05217,2.05211,2.05213,17000000.0
2009-11-06 14:13:00,2.05205,2.05217,2.052,2.052,19000000.0
2009-11-06 14:14:00,2.05191,2.05199,2.05181,2.05183,22000000.0
2009-11-06 14:15:00,2.05189,2.05201,2.05178,2.05193,26000000.0
2009-11-06 14:16:00,2.05194,2.05221,2.05194,2.05221,10000000.0
2009-11-06 14:17:00,2.05224,2.05239,2.05216,2.05238,8000000.0
2009-11-06 14:18:00,2.05219,2.05219,2.05186,2.05186,13000000.0
2009-11-06 14:19:00,2.05182,2.05184,2.05169,2.05175,29000000.0
2009-11-06 14:20:00,2.05189,2.0521,2.05184,2.05184,15000000.0
2009-11-06 14:21:00,2.05178,2.05192,2.0516,2.05183,18000000.0
2009-11-06 14:22:00,2.05195,2.05204,2.05194,2.05204,10000000.0
2009-11-06 14:23:00,2.05198,2.05198,2.0519,2.0519,24000000.0
2009-11-06 14:24:00,2.05176,2.05219,2.05176,2.05219,17000000.0
2009-11-06 14:25:00,2.05215,2.05215,2.052,2.05207,31000000.0
2009-11-06 14:26:00,2.05227,2.05254,2.05227,2.05242,14000000.0
2009-11-06 14:27:00,2.05245,2.05245,2.05207,2.05215,14000000.0
2009-11-06 14:28:00,2.05235,2.05252,2.05235,2.05252,9000000.0
2009-11-06 14:29:00,2.05258,2.05258,2.05248,2.05248,7000000.0
2009-11-06 14:30:00,2.0526,2.05373,2.0526,2.05373,17000000.0
2009-11-06 14:31:00,2.05374,2.05374,2.05348,2.05359,21000000.0
2009-11-06 14:32:00,2.0535,2.05399,2.0535,2.05375,8000000.0
2009-11-06 14:33:00,2.05386,2.05419,2.05385,2.05419,10000000.0
2009-11-06 14:34:00,2.05432,2.05432,2.05411,2.05411,5000000.0
2009-11-06 14:35:00,2.05399,2.05399,2.05385,2.05386,7000000.0
2009-11-06 14:36:00,2.05373,2.05373,2.05354,2.05365,8000000.0
2009-11-06 14:37:00,2.05341,2.05342,2.05304,2.05342,11000000.0
2009-11-06 14:38:00,2.05329,2.05343,2.0532,2.0532,7000000.0
2009-11-06 14:39:00,2.05319,2.05348,2.05319,2.05348,8000000.0
2009-11-06 14:40:00,2.05327,2.05327,2.05286,2.05286,5000000.0
2009-11-06 14:41:00,2.05304,2.05316,2.05289,2.05292,10000000.0
2009-11-06 14:42:00,2.05271,2.05292,2.05253,2.05292,9000000.0
2009-11-06 14:43:00,2.05302,2.05336,2.05297,2.05336,8000000.0
2009-11-06 14:44:00,2.05324,2.05333,2.05309,2.05329,8000000.0
2009-11-06 14:45:00,2.05292,2.05316,2.05286,2.05286,7000000.0
2009-11-06 14:46:00,2.05313,2.05351,2.05313,2.05326,9000000.0
2009-11-06 14:47:00,2.05358,2.0539,2.05357,2.0538,8000000.0
2009-11-06 14:48:00,2.05394,2.054,2.05376,2.05399,8000000.0
2009-11-06 14:49:00,2.05335,2.05339,2.05316,2.05328,9000000.0
2009-11-06 14:50:00,2.05323,2.05357,2.05312,2.05357,7000000.0
2009-11-06 14:51:00,2.05346,2.05362,2.05308,2.05308,10000000.0
2009-11-06 14:52:00,2.05338,2.05355,2.05338,2.05355,5000000.0
2009-11-06 14:53:00,2.05375,2.05388,2.05371,2.05388,7000000.0
2009-11-06 14:54:00,2.05397,2.05402,2.05382,2.05382,8000000.0
2009-11-06 14:55:00,2.05407,2.05407,2.05385,2.05385,7000000.0
2009-11-06 14:56:00,2.05395,2.05418,2.05395,2.05417,8000000.0
2009-11-06 14:57:00,2.05418,2.05418,2.05386,2.05391,7000000.0
2009-11-06 14:58:00,2.05419,2.0547,2.05411,2.0547,8000000.0
2009-11-06 14:59:00,2.05481,2.05517,2.05477,2.05517,5000000.0
2009-11-06 15:00:00,2.05516,2.0554,2.05492,2.0554,7000000.0
2009-11-06 15:01:00,2.05527,2.05545,2.05514,2.05545,8000000.0
2009-11-06 15:02:00,2.0555,2.05592,2.05545,2.05592,7000000.0
2009-11-06 15:03:00,2.05609,2.05609,2.05592,2.05607,7000000.0
2009-11-06 15:04:00,2.0562,2.05633,2.0562,2.0562,8000000.0
2009-11-06 15:05:00,2.05607,2.05611,2.05595,2.05602,7000000.0
2009-11-06 15:06:00,2.05598,2.05621,2.0559,2.0559,8000000.0
2009-11-06 15:07:00,2.05579,2.0562,2.05568,2.0562,11000000.0
2009-11-06 15:08:00,2.05603,2.05655,2.05603,2.05653,8000000.0
2009-11-06 15:09:00,2.05659,2.05669,2.05647,2.0565,7000000.0
2009-11-06 15:10:00,2.05649,2.05667,2.05649,2.05667,7000000.0
2009-11-06 15:11:00,2.05615,2.05643,2.0561,2.0561,11000000.0
2009-11-06 15:12:00,2.0559,2.05594,2.05556,2.05585,8000000.0
2009-11-06 15:13:00,2.05555,2.05557,2.05533,2.05533,9000000.0
2009-11-06 15:14:00,2.0549,2.0549,2.0543,2.0543,5000000.0
2009-11-06 15:15:00,2.05437,2.05439,2.05429,2.05437,8000000.0
2009-11-06 15:16:00,2.05399,2.05401,2.05342,2.05342,9000000.0
2009-11-06 15:17:00,2.05286,2.05296,2.05286,2.05289,5000000.0
2009-11-06 15:18:00,2.05269,2.05317,2.05269,2.05317,8000000.0
2009-11-06 15:19:00,2.05315,2.05315,2.05251,2.05251,7000000.0
2009-11-06 15:20:00,2.05251,2.05279,2.05243,2.05279,9000000.0
2009-11-06 15:21:00,2.05314,2.05314,2.0525,2.0525,8000000.0
2009-11-06 15:22:00,2.05268,2.05276,2.05245,2.05245,9000000.0
2009-11-06 15:23:00,2.05251,2.05296,2.05251,2.05285,8000000.0
2009-11-06 15:24:00,2.05267,2.05267,2.05216,2.05217,8000000.0
2009-11-06 15:25:00,2.0523,2.05239,2.05126,2.05126,7000000.0
2009-11-06 15:26:00,2.05114,2.05159,2.05114,2.05159,7000000.0
2009-11-06 15:27:00,2.05153,2.05162,2.05091,2.05091,7000000.0
2009-11-06 15:28:00,2.05157,2.05196,2.05139,2.05196,11000000.0
2009-11-06 15:29:00,2.05201,2.05248,2.05184,2.05243,7000000.0
2009-11-06 15:30:00,2.05372,2.05741,2.05372,2.05741,6000000.0
2009-11-06 15:31:00,2.05693,2.05693,2.05528,2.05588,9000000.0
2009-11-06 15:32:00,2.05636,2.05686,2.0561,2.05672,10000000.0
2009-11-06 15:33:00,2.05689,2.05689,2.05567,2.05567,8000000.0
2009-11-06 15:34:00,2.05538,2.05643,2.05538,2.05613,6000000.0
2009-11-06 15:35:00,2.05646,2.05875,2.05646,2.05875,7000000.0
2009-11-06 15:36:00,2.05843,2.05843,2.05726,2.05726,7000000.0
2009-11-06 15:37:00,2.05727,2.05746,2.0564,2.0564,8000000.0
2009-11-06 15:38:00,2.05316,2.05465,2.05316,2.05392,7000000.0
2009-11-06 15:39:00,2.05396,2.05471,2.05396,2.05414,10000000.0
2009-11-06 15:40:00,2.05436,2.05479,2.05436,2.05477,9000000.0
2009-11-06 15:41:00,2.05553,2.05568,2.05514,2.05566,11000000.0
2009-11-06 15:42:00,2.05548,2.05574,2.05517,2.05574,8000000.0
2009-11-06 15:43:00,2.05611,2.05645,2.0558,2.05645,8000000.0
2009-11-06 15:44:00,2.0568,2.05695,2.05642,2.05642,8000000.0
2009-11-06 15:45:00,2.05597,2.05697,2.05565,2.05697,8000000.0
2009-11-06 15:46:00,2.05665,2.0568,2.05603,2.0568,10000000.0
2009-11-06 15:47:00,2.05673,2.05694,2.05673,2.05694,7000000.0
2009-11-06 15:48:00,2.05723,2.05723,2.05635,2.05635,7000000.0
2009-11-06 15:49:00,2.05669,2.05754,2.05669,2.05749,6000000.0
2009-11-06 15:50:00,2.05738,2.05738,2.05687,2.05711,8000000.0
2009-11-06 15:51:00,2.05767,2.05795,2.0571,2.0571,9000000.0
2009-11-06 15:52:00,2.05718,2.05789,2.05718,2.05781,7000000.0
2009-11-06 15:53:00,2.05712,2.05754,2.05689,2.05689,7000000.0
2009-11-06 15:54:00,2.05668,2.05681,2.05647,2.05647,11000000.0
2009-11-06 15:55:00,2.05652,2.05676,2.05649,2.05655,9000000.0
2009-11-06 15:56:00,2.05654,2.05654,2.05606,2.05606,7000000.0
2009-11-06 15:57:00,2.05618,2.0562,2.05582,2.05582,10000000.0
2009-11-06 15:58:00,2.05498,2.05506,2.05391,2.05391,10000000.0
2009-11-06 15:59:00,2.05414,2.05463,2.05414,2.05455,7000000.0
2009-11-06 16:00:00,2.05508,2.05528,2.05499,2.05512,7000000.0
2009-11-06 16:01:00,2.05522,2.05578,2.0551,2.05574,9000000.0
2009-11-06 16:02:00,2.0555,2.0555,2.05427,2.05427,8000000.0
2009-11-06 16:03:00,2.05395,2.054,2.0534,2.054,11000000.0
2009-11-06 16:04:00,2.0543,2.05431,2.05384,2.05411,11000000.0
2009-11-06 16:05:00,2.05428,2.05448,2.0541,2.05443,9000000.0
2009-11-06 16:06:00,2.05353,2.05366,2.05324,2.05336,10000000.0
2009-11-06 16:07:00,2.05341,2.05346,2.05327,2.05336,10000000.0
2009-11-06 16:08:00,2.05361,2.05392,2.0535,2.05392,8000000.0
2009-11-06 16:09:00,2.05356,2.05397,2.05356,2.05397,7000000.0
2009-11-06 16:10:00,2.0535,2.0535,2.05288,2.05306,7000000.0
2009-11-06 16:11:00,2.05235,2.05257,2.05224,2.05237,10000000.0
2009-11-06 16:12:00,2.0527,2.0531,2.0527,2.05293,9000000.0
2009-11-06 16:13:00,2.05298,2.0532,2.05298,2.05318,7000000.0
2009-11-06 16:14:00,2.05326,2.05329,2.05303,2.05322,11000000.0
2009-11-06 16:15:00,2.05288,2.05288,2.0524,2.0524,7000000.0
2009-11-06 16:16:00,2.05227,2.05238,2.05209,2.05209,7000000.0
2009-11-06 16:17:00,2.05238,2.05332,2.05238,2.05332,11000000.0
2009-11-06 16:18:00,2.05432,2.05521,2.05432,2.05521,5000000.0
2009-11-06 16:19:00,2.05469,2.05499,2.05431,2.05499,11000000.0
2009-11-06 16:20:00,2.05434,2.0553,2.05434,2.0553,6000000.0
2009-11-06 16:21:00,2.05495,2.05502,2.05483,2.05502,9000000.0
2009-11-06 16:22:00,2.05482,2.0549,2.0543,2.05457,8000000.0
2009-11-06 16:23:00,2.0545,2.05453,2.05414,2.05423,8000000.0
2009-11-06 16:24:00,2.05423,2.0543,2.05397,2.05414,10000000.0
2009-11-06 16:25:00,2.05424,2.05424,2.05378,2.05381,7000000.0
2009-11-06 16:26:00,2.05407,2.0541,2.05364,2.05364,7000000.0
2009-11-06 16:27:00,2.05315,2.05331,2.05315,2.05328,11000000.0
2009-11-06 16:28:00,2.05342,2.05342,2.05316,2.05326,11000000.0
2009-11-06 16:29:00,2.05304,2.05319,2.05302,2.05303,7000000.0
2009-11-06 16:30:00,2.05353,2.05375,2.05353,2.05372,8000000.0
2009-11-06 16:31:00,2.05381,2.05382,2.05369,2.05369,7000000.0
2009-11-06 16:32:00,2.05383,2.05398,2.0537,2.05396,8000000.0
2009-11-06 16:33:00,2.05374,2.05388,2.05361,2.05371,11000000.0
2009-11-06 16:34:00,2.05346,2.05385,2.05343,2.05385,8000000.0
2009-11-06 16:35:00,2.05385,2.054,2.05374,2.05374,7000000.0
2009-11-06 16:36:00,2.05379,2.05387,2.05342,2.05342,5000000.0
2009-11-06 16:37:00,2.05298,2.05298,2.05239,2.05268,8000000.0
2009-11-06 16:38:00,2.05297,2.05309,2.05278,2.05292,7000000.0
2009-11-06 16:39:00,2.05284,2.0531,2.05284,2.05294,8000000.0
2009-11-06 16:40:00,2.05294,2.05308,2.05256,2.05256,11000000.0
2009-11-06 16:41:00,2.05209,2.05227,2.05188,2.05201,10000000.0
2009-11-06 16:42:00,2.05198,2.05247,2.05186,2.05247,7000000.0
2009-11-06 16:43:00,2.05278,2.05356,2.05278,2.05356,7000000.0
2009-11-06 16:44:00,2.05391,2.05391,2.05333,2.05337,7000000.0
2009-11-06 16:45:00,2.05329,2.05329,2.05281,2.05281,11000000.0
2009-11-06 16:46:00,2.05247,2.05254,2.0519,2.05217,11000000.0
2009-11-06 16:47:00,2.05251,2.05268,2.05232,2.05232,7000000.0
2009-11-06 16:48:00,2.05223,2.0523,2.05187,2.05218,10000000.0
2009-11-06 16:49:00,2.05241,2.05326,2.05241,2.05326,8000000.0
2009-11-06 16:50:00,2.05346,2.05346,2.05322,2.05322,8000000.0
2009-11-06 16:51:00,2.05304,2.05304,2.05285,2.053,9000000.0
2009-11-06 16:52:00,2.05315,2.05327,2.05302,2.05302,7000000.0
2009-11-06 16:53:00,2.05288,2.05288,2.05245,2.05245,6000000.0
2009-11-06 16:54:00,2.05211,2.05219,2.05205,2.05205,7000000.0
2009-11-06 16:55:00,2.05152,2.05162,2.05109,2.05109,11000000.0
2009-11-06 16:56:00,2.051,2.05102,2.05085,2.05102,11000000.0
2009-11-06 16:57:00,2.05142,2.05172,2.05142,2.05172,7000000.0
2009-11-06 16:58:00,2.05169,2.0517,2.05152,2.05152,5000000.0
2009-11-06 16:59:00,2.05043,2.05216,2.05043,2.05129,7000000.0
2009-11-06 17:00:00,2.05101,2.05108,2.05053,2.05053,5000000.0
2009-11-06 17:01:00,2.05031,2.05031,2.05005,2.05005,7000000.0
2009-11-06 17:02:00,2.05009,2.05054,2.05009,2.05045,8000000.0
2009-11-06 17:03:00,2.0509,2.05117,2.04918,2.05095,7000000.0
2009-11-06 17:04:00,2.05075,2.05077,2.05048,2.05048,7000000.0
2009-11-06 17:05:00,2.0506,2.05073,2.05052,2.05066,10000000.0
2009-11-06 17:06:00,2.05033,2.05076,2.05033,2.05075,9000000.0
2009-11-06 17:07:00,2.0509,2.05142,2.0509,2.05136,8000000.0
2009-11-06 17:08:00,2.05126,2.05126,2.05094,2.05094,9000000.0
2009-11-06 17:09:00,2.0512,2.05157,2.0512,2.05157,8000000.0
2009-11-06 17:10:00,2.05156,2.05156,2.05128,2.05128,9000000.0
2009-11-06 17:11:00,2.05128,2.05133,2.05123,2.05127,8000000.0
2009-11-06 17:12:00,2.05168,2.052,2.05142,2.052,7000000.0
2009-11-06 17:13:00,2.05214,2.05214,2.05177,2.05177,8000000.0
2009-11-06 17:14:00,2.05176,2.05192,2.05176,2.0519,8000000.0
2009-11-06 17:15:00,2.05178,2.05195,2.05178,2.05183,7000000.0
2009-11-06 17:16:00,2.05192,2.05192,2.05102,2.05102,10000000.0
2009-11-06 17:17:00,2.05047,2.05071,2.05047,2.05055,7000000.0
2009-11-06 17:18:00,2.05073,2.0512,2.05068,2.0512,5000000.0
2009-11-06 17:19:00,2.05154,2.05176,2.05154,2.05168,7000000.0
2009-11-06 17:20:00,2.05233,2.05245,2.05216,2.05245,8000000.0
2009-11-06 17:21:00,2.05235,2.05246,2.05225,2.05229,10000000.0
2009-11-06 17:22:00,2.05245,2.05282,2.05245,2.05263,8000000.0
2009-11-06 17:23:00,2.05244,2.05294,2.05244,2.05294,8000000.0
2009-11-06 17:24:00,2.05387,2.05387,2.05371,2.05384,7000000.0
2009-11-06 17:25:00,2.05389,2.05389,2.05313,2.05313,7000000.0
2009-11-06 17:26:00,2.05319,2.05329,2.05307,2.05309,7000000.0
2009-11-06 17:27:00,2.05299,2.05312,2.05281,2.05312,9000000.0
2009-11-06 17:28:00,2.05286,2.05323,2.05274,2.05323,7000000.0
2009-11-06 17:29:00,2.05336,2.05356,2.053,2.05356,8000000.0
2009-11-06 17:30:00,2.05387,2.05476,2.05365,2.05476,8000000.0
2009-11-06 17:31:00,2.05524,2.05524,2.05415,2.05415,9000000.0
2009-11-06 17:32:00,2.0542,2.05421,2.05396,2.05405,8000000.0
2009-11-06 17:33:00,2.05358,2.05358,2.05294,2.05294,11000000.0
2009-11-06 17:34:00,2.05268,2.05271,2.05242,2.05255,9000000.0
2009-11-06 17:35:00,2.05266,2.05277,2.05228,2.05228,7000000.0
2009-11-06 17:36:00,2.05235,2.05291,2.05235,2.05283,7000000.0
2009-11-06 17:37:00,2.053,2.053,2.05266,2.05273,7000000.0
2009-11-06 17:38:00,2.0528,2.05306,2.05275,2.05275,8000000.0
2009-11-06 17:39:00,2.0528,2.0528,2.05195,2.05195,7000000.0
2009-11-06 17:40:00,2.05133,2.05133,2.05091,2.05093,9000000.0
2009-11-06 17:41:00,2.0505,2.05065,2.05042,2.05062,8000000.0
2009-11-06 17:42:00,2.0505,2.05146,2.0505,2.05146,11000000.0
2009-11-06 17:43:00,2.05128,2.0513,2.05079,2.05079,7000000.0
2009-11-06 17:44:00,2.05107,2.05148,2.05107,2.05134,10000000.0
2009-11-06 17:45:00,2.05177,2.05185,2.05166,2.05177,7000000.0
2009-11-06 17:46:00,2.05168,2.05168,2.0503,2.0503,8000000.0
2009-11-06 17:47:00,2.05013,2.0502,2.04981,2.0502,8000000.0
2009-11-06 17:48:00,2.05029,2.05029,2.04949,2.04952,7000000.0
2009-11-06 17:49:00,2.04952,2.04957,2.04944,2.04952,7000000.0
2009-11-06 17:50:00,2.04935,2.04935,2.04921,2.04935,7000000.0
2009-11-06 17:51:00,2.04942,2.04951,2.04937,2.04944,5000000.0
2009-11-06 17:52:00,2.04934,2.04951,2.04927,2.04941,7000000.0
2009-11-06 17:53:00,2.04946,2.04946,2.04898,2.0491,7000000.0
2009-11-06 17:54:00,2.049,2.049,2.04869,2.04869,11000000.0
2009-11-06 17:55:00,2.0486,2.04887,2.0486,2.04864,7000000.0
2009-11-06 17:56:00,2.04867,2.04897,2.04851,2.04897,7000000.0
2009-11-06 17:57:00,2.04925,2.04952,2.04925,2.04944,5000000.0
2009-11-06 17:58:00,2.04935,2.04935,2.04893,2.04918,10000000.0
2009-11-06 17:59:00,2.04872,2.04872,2.0483,2.0483,10000000.0
2009-11-06 18:00:00,2.04877,2.04921,2.04877,2.04897,6000000.0
2009-11-06 18:01:00,2.04915,2.04928,2.04915,2.04928,5000000.0
2009-11-06 18:02:00,2.04952,2.04975,2.04938,2.04938,8000000.0
2009-11-06 18:03:00,2.04976,2.04991,2.04962,2.04991,10000000.0
2009-11-06 18:04:00,2.04971,2.04981,2.04968,2.0498,8000000.0
2009-11-06 18:05:00,2.0497,2.04982,2.04967,2.04969,10000000.0
2009-11-06 18:06:00,2.04946,2.04946,2.04927,2.04927,10000000.0
2009-11-06 18:07:00,2.04956,2.04956,2.04887,2.04887,8000000.0
2009-11-06 18:08:00,2.04871,2.04872,2.04859,2.04863,8000000.0
2009-11-06 18:09:00,2.04844,2.04858,2.04824,2.04858,8000000.0
2009-11-06 18:10:00,2.04904,2.04952,2.04903,2.04929,11000000.0
2009-11-06 18:11:00,2.04966,2.04966,2.04952,2.04957,7000000.0
2009-11-06 18:12:00,2.05016,2.05016,2.0499,2.05008,9000000.0
2009-11-06 18:13:00,2.05009,2.0504,2.05003,2.05016,11000000.0
2009-11-06 18:14:00,2.0496,2.0496,2.04906,2.04912,6000000.0
2009-11-06 18:15:00,2.04891,2.04898,2.04838,2.04838,8000000.0
2009-11-06 18:16:00,2.04806,2.04806,2.04762,2.04762,11000000.0
2009-11-06 18:17:00,2.04774,2.04793,2.04774,2.04781,6000000.0
2009-11-06 18:18:00,2.0477,2.04772,2.04746,2.04772,8000000.0
2009-11-06 18:19:00,2.04731,2.04731,2.04697,2.04697,9000000.0
2009-11-06 18:20:00,2.04681,2.04689,2.04665,2.04681,7000000.0
2009-11-06 18:21:00,2.04686,2.0471,2.0452,2.04699,11000000.0
2009-11-06 18:22:00,2.04719,2.04741,2.04714,2.04739,11000000.0
2009-11-06 18:23:00,2.04708,2.04708,2.0467,2.0467,8000000.0
2009-11-06 18:24:00,2.04676,2.04697,2.04645,2.04645,10000000.0
2009-11-06 18:25:00,2.04626,2.04633,2.04613,2.04633,7000000.0
2009-11-06 18:26:00,2.04641,2.04707,2.04618,2.04707,8000000.0
2009-11-06 18:27:00,2.04654,2.04666,2.0465,2.04658,7000000.0
2009-11-06 18:28:00,2.04638,2.04663,2.04638,2.04663,7000000.0
2009-11-06 18:29:00,2.04668,2.04742,2.04668,2.04742,7000000.0
2009-11-06 18:30:00,2.04752,2.04773,2.04736,2.04773,8000000.0
2009-11-06 18:31:00,2.04749,2.04749,2.04689,2.04689,9000000.0
2009-11-06 18:32:00,2.04688,2.04702,2.04682,2.04702,11000000.0
2009-11-06 18:33:00,2.04714,2.04728,2.04704,2.04704,11000000.0
2009-11-06 18:34:00,2.04711,2.04712,2.04692,2.04692,7000000.0
2009-11-06 18:35:00,2.04685,2.04703,2.04685,2.04695,8000000.0
2009-11-06 18:36:00,2.04741,2.04819,2.04741,2.04819,7000000.0
2009-11-06 18:37:00,2.04791,2.04791,2.04718,2.04718,8000000.0
2009-11-06 18:38:00,2.0465,2.04836,2.04643,2.04836,8000000.0
2009-11-06 18:39:00,2.04844,2.04871,2.04832,2.04871,7000000.0
2009-11-06 18:40:00,2.04873,2.04875,2.04861,2.04867,7000000.0
2009-11-06 18:41:00,2.04863,2.04895,2.04861,2.04895,8000000.0
2009-11-06 18:42:00,2.04888,2.04895,2.04871,2.04873,11000000.0
2009-11-06 18:43:00,2.04872,2.04948,2.04872,2.04948,8000000.0
2009-11-06 18:44:00,2.04956,2.04956,2.04933,2.0494,7000000.0
2009-11-06 18:45:00,2.04928,2.04936,2.04914,2.04932,11000000.0
2009-11-06 18:46:00,2.04918,2.0492,2.04892,2.04919,9000000.0
2009-11-06 18:47:00,2.04912,2.04955,2.04912,2.04926,8000000.0
2009-11-06 18:48:00,2.04936,2.04948,2.04928,2.04948,9000000.0
2009-11-06 18:49:00,2.04946,2.04948,2.04924,2.04934,7000000.0
2009-11-06 18:50:00,2.04918,2.04918,2.04889,2.04889,5000000.0
2009-11-06 18:51:00,2.04885,2.04885,2.0486,2.0486,5000000.0
2009-11-06 18:52:00,2.04842,2.04852,2.04802,2.04802,8000000.0
2009-11-06 18:53:00,2.04778,2.04871,2.04778,2.0487,11000000.0
2009-11-06 18:54:00,2.04858,2.04858,2.04787,2.04787,7000000.0
2009-11-06 18:55:00,2.04815,2.04864,2.04815,2.04864,7000000.0
2009-11-06 18:56:00,2.04873,2.04873,2.04797,2.04805,7000000.0
2009-11-06 18:57:00,2.04808,2.04811,2.0479,2.04811,10000000.0
2009-11-06 18:58:00,2.04824,2.0484,2.04824,2.04833,9000000.0
2009-11-06 18:59:00,2.0484,2.0484,2.04818,2.04818,8000000.0
2009-11-06 19:00:00,2.04815,2.04815,2.04766,2.04766,6000000.0
2009-11-06 19:01:00,2.04751,2.0476,2.04731,2.04733,7000000.0
2009-11-06 19:02:00,2.04731,2.04751,2.04731,2.04751,8000000.0
2009-11-06 19:03:00,2.04765,2.04793,2.04765,2.04783,7000000.0
2009-11-06 19:04:00,2.04799,2.04814,2.04799,2.04814,8000000.0
2009-11-06 19:05:00,2.0482,2.04825,2.04812,2.04819,8000000.0
2009-11-06 19:06:00,2.04812,2.04825,2.04771,2.04806,8000000.0
2009-11-06 19:07:00,2.04836,2.04839,2.04821,2.04836,9000000.0
2009-11-06 19:08:00,2.04835,2.04858,2.04835,2.04855,8000000.0
2009-11-06 19:09:00,2.0487,2.0491,2.0487,2.0491,7000000.0
2009-11-06 19:10:00,2.049,2.0492,2.04895,2.0491,11000000.0
2009-11-06 19:11:00,2.04906,2.04926,2.04889,2.04926,10000000.0
2009-11-06 19:12:00,2.04917,2.04917,2.04874,2.04874,7000000.0
2009-11-06 19:13:00,2.04627,2.04717,2.04507,2.04717,6000000.0
2009-11-06 19:14:00,2.0477,2.04812,2.0477,2.04812,8000000.0
2009-11-06 19:15:00,2.0481,2.0481,2.04753,2.04753,5000000.0
2009-11-06 19:16:00,2.04742,2.04751,2.0474,2.04744,8000000.0
2009-11-06 19:17:00,2.04766,2.04797,2.04762,2.04797,10000000.0
2009-11-06 19:18:00,2.04762,2.04763,2.04735,2.04735,11000000.0
2009-11-06 19:19:00,2.04761,2.04806,2.0476,2.04806,8000000.0
2009-11-06 19:20:00,2.04805,2.04819,2.04805,2.04814,11000000.0
2009-11-06 19:21:00,2.04842,2.04855,2.04834,2.04837,10000000.0
2009-11-06 19:22:00,2.04832,2.04832,2.04809,2.04809,6000000.0
2009-11-06 19:23:00,2.04817,2.049,2.04817,2.049,8000000.0
2009-11-06 19:24:00,2.04927,2.04941,2.0492,2.04941,6000000.0
2009-11-06 19:25:00,2.04956,2.04976,2.04956,2.04976,6000000.0
2009-11-06 19:26:00,2.04954,2.04959,2.04954,2.04958,7000000.0
2009-11-06 19:27:00,2.04962,2.0501,2.04962,2.0501,8000000.0
2009-11-06 19:28:00,2.05028,2.05028,2.04978,2.04978,10000000.0
2009-11-06 19:29:00,2.04958,2.04967,2.04937,2.04937,7000000.0
2009-11-06 19:30:00,2.04912,2.04925,2.04909,2.04923,10000000.0
2009-11-06 19:31:00,2.04922,2.04934,2.04915,2.04934,7000000.0
2009-11-06 19:32:00,2.0493,2.04935,2.04903,2.04935,10000000.0
2009-11-06 19:33:00,2.04904,2.04951,2.04904,2.04951,7000000.0
2009-11-06 19:34:00,2.04966,2.0497,2.04955,2.04955,5000000.0
2009-11-06 19:35:00,2.04989,2.04989,2.04961,2.04967,7000000.0
2009-11-06 19:36:00,2.04968,2.04988,2.04965,2.04988,7000000.0
2009-11-06 19:37:00,2.04983,2.04983,2.04935,2.04935,8000000.0
2009-11-06 19:38:00,2.04933,2.04933,2.04909,2.04909,8000000.0
2009-11-06 19:39:00,2.0495,2.0496,2.04916,2.04916,8000000.0
2009-11-06 19:40:00,2.04898,2.04898,2.04849,2.04885,7000000.0
2009-11-06 19:41:00,2.04883,2.04883,2.04834,2.04834,9000000.0
2009-11-06 19:42:00,2.04788,2.04833,2.04788,2.04833,7000000.0
2009-11-06 19:43:00,2.04838,2.04838,2.0478,2.04787,5000000.0
2009-11-06 19:44:00,2.04776,2.04776,2.04716,2.04716,8000000.0
2009-11-06 19:45:00,2.04728,2.0473,2.04669,2.04699,9000000.0
2009-11-06 19:46:00,2.04693,2.04707,2.04683,2.04702,7000000.0
2009-11-06 19:47:00,2.04715,2.04723,2.04691,2.04695,6000000.0
2009-11-06 19:48:00,2.04674,2.04688,2.04666,2.04673,8000000.0
2009-11-06 19:49:00,2.04655,2.04677,2.04646,2.04677,7000000.0
2009-11-06 19:50:00,2.04672,2.04702,2.04653,2.04689,7000000.0
2009-11-06 19:51:00,2.04668,2.04668,2.04637,2.04654,7000000.0
2009-11-06 19:52:00,2.04654,2.04666,2.0465,2.04651,7000000.0
2009-11-06 19:53:00,2.04668,2.04668,2.04646,2.04655,7000000.0
2009-11-06 19:54:00,2.0467,2.0467,2.04652,2.04664,8000000.0
2009-11-06 19:55:00,2.04662,2.04677,2.04643,2.04643,8000000.0
2009-11-06 19:56:00,2.04669,2.04678,2.04653,2.0466,8000000.0
2009-11-06 19:57:00,2.04663,2.04663,2.04643,2.04643,7000000.0
2009-11-06 19:58:00,2.04618,2.04619,2.04569,2.0459,10000000.0
2009-11-06 19:59:00,2.04648,2.04648,2.04592,2.04625,8000000.0
2009-11-06 20:00:00,2.04629,2.04641,2.04608,2.04626,7000000.0
2009-11-06 20:01:00,2.04672,2.04694,2.0467,2.0467,7000000.0
2009-11-06 20:02:00,2.04663,2.04715,2.04663,2.04715,7000000.0
2009-11-06 20:03:00,2.04728,2.04747,2.04728,2.04728,6000000.0
2009-11-06 20:04:00,2.04697,2.04737,2.04697,2.04709,9000000.0
2009-11-06 20:05:00,2.04696,2.04696,2.04635,2.0465,6000000.0
2009-11-06 20:06:00,2.04637,2.04656,2.04637,2.04644,5000000.0
2009-11-06 20:07:00,2.04661,2.04685,2.04661,2.04684,10000000.0
2009-11-06 20:08:00,2.04714,2.04722,2.04701,2.04722,8000000.0
2009-11-06 20:09:00,2.04726,2.04759,2.04717,2.04756,7000000.0
2009-11-06 20:10:00,2.04725,2.04756,2.04713,2.04723,8000000.0
2009-11-06 20:11:00,2.04674,2.04692,2.04669,2.04676,8000000.0
2009-11-06 20:12:00,2.04679,2.04688,2.04665,2.04688,7000000.0
2009-11-06 20:13:00,2.04658,2.04658,2.04584,2.04584,10000000.0
2009-11-06 20:14:00,2.04576,2.04589,2.04574,2.04589,6000000.0
2009-11-06 20:15:00,2.04557,2.04604,2.04557,2.04604,7000000.0
2009-11-06 20:16:00,2.04602,2.04615,2.04597,2.04599,7000000.0
2009-11-06 20:17:00,2.04596,2.04693,2.04584,2.04693,11000000.0
2009-11-06 20:18:00,2.04683,2.04699,2.04664,2.04664,9000000.0
2009-11-06 20:19:00,2.04653,2.04653,2.04636,2.04639,8000000.0
2009-11-06 20:20:00,2.04678,2.04697,2.04671,2.04671,7000000.0
2009-11-06 20:21:00,2.04683,2.04722,2.04683,2.04722,5000000.0
2009-11-06 20:22:00,2.04736,2.04738,2.04717,2.04717,7000000.0
2009-11-06 20:23:00,2.04719,2.04719,2.04693,2.04701,7000000.0
2009-11-06 20:24:00,2.04711,2.04744,2.04711,2.04744,8000000.0
2009-11-06 20:25:00,2.04723,2.04732,2.04701,2.04701,11000000.0
2009-11-06 20:26:00,2.04714,2.04722,2.04709,2.0472,8000000.0
2009-11-06 20:27:00,2.04699,2.04701,2.04688,2.04701,10000000.0
2009-11-06 20:28:00,2.04687,2.04701,2.04686,2.04695,7000000.0
2009-11-06 20:29:00,2.04692,2.04716,2.04692,2.04716,8000000.0
2009-11-06 20:30:00,2.04704,2.04714,2.04686,2.04714,8000000.0
2009-11-06 20:31:00,2.04713,2.04722,2.04707,2.04722,7000000.0
2009-11-06 20:32:00,2.04725,2.04725,2.04707,2.04721,7000000.0
2009-11-06 20:33:00,2.04708,2.04726,2.04689,2.04703,7000000.0
2009-11-06 20:34:00,2.04683,2.04732,2.04683,2.04732,8000000.0
2009-11-06 20:35:00,2.04698,2.04741,2.04691,2.04741,9000000.0
2009-11-06 20:36:00,2.04711,2.04728,2.04711,2.04725,7000000.0
2009-11-06 20:37:00,2.04723,2.04731,2.04712,2.04716,11000000.0
2009-11-06 20:38:00,2.04721,2.04721,2.0471,2.04721,5000000.0
2009-11-06 20:39:00,2.04698,2.04698,2.04654,2.04654,9000000.0
2009-11-06 20:40:00,2.04664,2.04676,2.0466,2.04676,8000000.0
2009-11-06 20:41:00,2.04676,2.04692,2.04675,2.04692,8000000.0
2009-11-06 20:42:00,2.04705,2.04714,2.04695,2.04695,5000000.0
2009-11-06 20:43:00,2.04716,2.04716,2.04699,2.04699,8000000.0
2009-11-06 20:44:00,2.0468,2.04693,2.04667,2.04693,10000000.0
2009-11-06 20:45:00,2.04682,2.04685,2.04667,2.04667,7000000.0
2009-11-06 20:46:00,2.0468,2.04714,2.0468,2.04708,8000000.0
2009-11-06 20:47:00,2.04747,2.04768,2.04747,2.04768,5000000.0
2009-11-06 20:48:00,2.04746,2.04763,2.04725,2.04734,10000000.0
2009-11-06 20:49:00,2.04728,2.04751,2.04728,2.04742,7000000.0
2009-11-06 20:50:00,2.04756,2.04756,2.04734,2.04737,8000000.0
2009-11-06 20:51:00,2.04731,2.04736,2.0472,2.04736,5000000.0
2009-11-06 20:52:00,2.04741,2.04773,2.04741,2.04768,5000000.0
2009-11-06 20:53:00,2.04771,2.04779,2.04731,2.04761,11000000.0
2009-11-06 20:54:00,2.04774,2.04789,2.04765,2.04765,11000000.0
2009-11-06 20:55:00,2.04763,2.04763,2.0473,2.04755,8000000.0
2009-11-06 20:56:00,2.04774,2.04781,2.04768,2.04772,5000000.0
2009-11-06 20:57:00,2.04766,2.04784,2.04753,2.04781,10000000.0
2009-11-06 20:58:00,2.04783,2.04799,2.04783,2.04784,5000000.0
2009-11-06 20:59:00,2.04803,2.04816,2.04795,2.04803,7000000.0
2009-11-06 21:00:00,2.04781,2.04781,2.0476,2.04781,6000000.0
2009-11-06 21:01:00,2.04807,2.0485,2.04807,2.0485,7000000.0
2009-11-06 21:02:00,2.04858,2.0486,2.04849,2.0486,7000000.0
2009-11-06 21:03:00,2.04816,2.04816,2.04759,2.04759,8000000.0
2009-11-06 21:04:00,2.04733,2.04737,2.04672,2.04672,6000000.0
2009-11-06 21:05:00,2.04737,2.04758,2.04731,2.04758,8000000.0
2009-11-06 21:06:00,2.04761,2.04781,2.04761,2.04781,8000000.0
2009-11-06 21:07:00,2.04772,2.04772,2.04736,2.04747,8000000.0
2009-11-06 21:08:00,2.0477,2.04804,2.0477,2.04779,10000000.0
2009-11-06 21:09:00,2.04807,2.04813,2.04798,2.04803,10000000.0
2009-11-06 21:10:00,2.04845,2.04902,2.04845,2.04902,8000000.0
2009-11-06 21:11:00,2.04913,2.04913,2.04875,2.04875,5000000.0
2009-11-06 21:12:00,2.04902,2.04908,2.04886,2.04898,8000000.0
2009-11-06 21:13:00,2.04891,2.04891,2.04881,2.04881,5000000.0
2009-11-06 21:14:00,2.04894,2.04912,2.04894,2.04909,6000000.0
2009-11-06 21:15:00,2.04878,2.04878,2.04859,2.04859,8000000.0
2009-11-06 21:16:00,2.04866,2.04878,2.04862,2.04868,7000000.0
2009-11-06 21:17:00,2.04892,2.04892,2.04868,2.04872,5000000.0
2009-11-06 21:18:00,2.04867,2.0487,2.0484,2.0484,7000000.0
2009-11-06 21:19:00,2.04848,2.04851,2.04842,2.04845,6000000.0
2009-11-06 21:20:00,2.0483,2.0483,2.04802,2.04802,5000000.0
2009-11-06 21:21:00,2.04816,2.04825,2.04815,2.04825,5000000.0
2009-11-06 21:22:00,2.04828,2.04828,2.04805,2.0481,10000000.0
2009-11-06 21:23:00,2.04833,2.04834,2.04812,2.04834,7000000.0
2009-11-06 21:24:00,2.04852,2.04868,2.04846,2.04847,8000000.0
2009-11-06 21:25:00,2.04863,2.04863,2.04836,2.04836,7000000.0
2009-11-06 21:26:00,2.04821,2.0483,2.04821,2.04826,7000000.0
2009-11-06 21:27:00,2.04816,2.04816,2.04753,2.04754,7000000.0
2009-11-06 21:28:00,2.0475,2.04764,2.04744,2.04762,7000000.0
2009-11-06 21:29:00,2.0477,2.04783,2.04769,2.04783,8000000.0
2009-11-06 21:30:00,2.0475,2.0475,2.04734,2.04741,8000000.0
2009-11-06 21:31:00,2.04755,2.04793,2.0475,2.04793,8000000.0
2009-11-06 21:32:00,2.04827,2.04871,2.04827,2.04862,7000000.0
2009-11-06 21:33:00,2.04865,2.0488,2.04859,2.0488,11000000.0
2009-11-06 21:34:00,2.04886,2.04891,2.04875,2.04891,11000000.0
2009-11-06 21:35:00,2.04907,2.04916,2.04901,2.04916,11000000.0
2009-11-06 21:36:00,2.04908,2.04921,2.04894,2.04895,8000000.0
2009-11-06 21:37:00,2.04886,2.04886,2.04863,2.04869,8000000.0
2009-11-06 21:38:00,2.04851,2.04862,2.0483,2.04832,8000000.0
2009-11-06 21:39:00,2.04814,2.0484,2.04812,2.0484,9000000.0
2009-11-06 21:40:00,2.04847,2.04847,2.04812,2.04812,7000000.0
2009-11-06 21:41:00,2.04821,2.04849,2.04821,2.04849,5000000.0
2009-11-06 21:42:00,2.04867,2.04867,2.04825,2.04831,7000000.0
2009-11-06 21:43:00,2.04892,2.04893,2.04852,2.04852,6000000.0
2009-11-06 21:44:00,2.04866,2.0488,2.04861,2.0488,8000000.0
2009-11-06 21:45:00,2.04847,2.04874,2.04847,2.04874,10000000.0
2009-11-06 21:46:00,2.04867,2.04868,2.04848,2.04851,8000000.0
2009-11-06 21:47:00,2.04857,2.04859,2.04846,2.04855,8000000.0
2009-11-06 21:48:00,2.04856,2.0488,2.04856,2.0488,5000000.0
2009-11-06 21:49:00,2.04872,2.04872,2.04857,2.04865,8000000.0
2009-11-06 21:50:00,2.04861,2.04864,2.04853,2.04856,8000000.0
2009-11-06 21:51:00,2.0487,2.04892,2.04869,2.04869,7000000.0
2009-11-06 21:52:00,2.04877,2.0489,2.04877,2.0488,7000000.0
2009-11-06 21:53:00,2.04883,2.04885,2.04877,2.04877,5000000.0
2009-11-06 21:54:00,2.04863,2.04868,2.04856,2.04866,7000000.0
2009-11-06 21:55:00,2.04855,2.04863,2.04842,2.04863,7000000.0
2009-11-06 21:56:00,2.04867,2.04869,2.0483,2.04848,8000000.0
2009-11-06 21:57:00,2.04836,2.04858,2.04833,2.04858,7000000.0
2009-11-06 21:58:00,2.04866,2.04876,2.04866,2.04867,7000000.0
2009-11-06 21:59:00,2.04868,2.0487,2.04846,2.04846,8000000.0
2009-11-06 22:00:00,2.04845,2.04855,2.04826,2.04849,9000000.0
2009-11-06 22:01:00,2.04888,2.04889,2.0486,2.04887,9000000.0
2009-11-06 22:02:00,2.04883,2.04889,2.04838,2.04838,8000000.0
2009-11-06 22:03:00,2.04836,2.04847,2.04831,2.04833,11000000.0
2009-11-06 22:04:00,2.04832,2.04835,2.04832,2.04833,5000000.0
2009-11-06 22:05:00,2.04843,2.04852,2.04843,2.04847,5000000.0
2009-11-06 22:06:00,2.04859,2.04883,2.04859,2.0488,7000000.0
2009-11-06 22:07:00,2.04851,2.04867,2.0482,2.04833,8000000.0
2009-11-06 22:08:00,2.04877,2.04877,2.04848,2.04848,8000000.0
2009-11-06 22:09:00,2.04843,2.04848,2.04806,2.04835,9000000.0
2009-11-06 22:10:00,2.04856,2.0488,2.04856,2.04878,8000000.0
2009-11-06 22:11:00,2.0491,2.04928,2.04908,2.04924,6000000.0
2009-11-06 22:12:00,2.04936,2.04936,2.04925,2.0493,8000000.0
2009-11-06 22:13:00,2.04879,2.04907,2.04855,2.04903,7000000.0
2009-11-06 22:14:00,2.04913,2.04913,2.04886,2.04886,11000000.0
2009-11-06 22:15:00,2.04882,2.04883,2.04692,2.04878,8000000.0
2009-11-06 22:16:00,2.04863,2.04868,2.04842,2.04852,6000000.0
2009-11-06 22:17:00,2.04858,2.04871,2.04852,2.04871,7000000.0
2009-11-06 22:18:00,2.04863,2.0487,2.04859,2.04864,8000000.0
2009-11-06 22:19:00,2.04872,2.04872,2.04824,2.04824,7000000.0
2009-11-06 22:20:00,2.04803,2.04803,2.04735,2.04735,7000000.0
2009-11-06 22:21:00,2.04749,2.04762,2.04744,2.04753,9000000.0
2009-11-06 22:22:00,2.04761,2.04761,2.04748,2.04754,6000000.0
2009-11-06 22:23:00,2.04746,2.04752,2.04746,2.0475,5000000.0
2009-11-06 22:24:00,2.04706,2.04767,2.04706,2.04767,7000000.0
2009-11-06 22:25:00,2.04769,2.04769,2.04727,2.04748,8000000.0
2009-11-06 22:26:00,2.04747,2.04747,2.04727,2.04743,9000000.0
2009-11-06 22:27:00,2.04748,2.04764,2.04747,2.04762,8000000.0
2009-11-06 22:28:00,2.0474,2.04742,2.0472,2.04742,8000000.0
2009-11-06 22:29:00,2.04733,2.04753,2.04733,2.04749,10000000.0
2009-11-06 22:30:00,2.04749,2.04773,2.04749,2.0476,6000000.0
2009-11-06 22:31:00,2.04748,2.04758,2.04742,2.04745,9000000.0
2009-11-06 22:32:00,2.04726,2.04749,2.04711,2.04711,8000000.0
2009-11-06 22:33:00,2.04726,2.04845,2.04726,2.04845,7000000.0
2009-11-06 22:34:00,2.04853,2.04863,2.04853,2.04863,7000000.0
2009-11-06 22:35:00,2.04868,2.0488,2.04858,2.0488,8000000.0
2009-11-06 22:36:00,2.04879,2.04891,2.04874,2.04891,10000000.0
2009-11-06 22:37:00,2.04857,2.04857,2.04769,2.04769,7000000.0
2009-11-06 22:38:00,2.04712,2.04712,2.04641,2.04641,8000000.0
2009-11-06 22:39:00,2.04663,2.04669,2.04657,2.0466,9000000.0
2009-11-06 22:40:00,2.04683,2.04878,2.04683,2.04878,5000000.0
2009-11-06 22:41:00,2.04879,2.04879,2.04839,2.04845,8000000.0
2009-11-06 22:42:00,2.04834,2.04843,2.04822,2.04822,7000000.0
2009-11-06 22:43:00,2.04832,2.04849,2.04832,2.04848,7000000.0
2009-11-06 22:44:00,2.04881,2.04882,2.04871,2.04871,7000000.0
2009-11-06 22:45:00,2.04851,2.04851,2.04818,2.04828,7000000.0
2009-11-06 22:46:00,2.04819,2.04829,2.04809,2.04819,8000000.0
2009-11-06 22:47:00,2.04825,2.04841,2.04825,2.04833,11000000.0
2009-11-06 22:48:00,2.04846,2.04893,2.04846,2.04893,8000000.0
2009-11-06 22:49:00,2.04887,2.04891,2.04879,2.04891,7000000.0
2009-11-06 22:50:00,2.04858,2.04864,2.04848,2.04864,7000000.0
2009-11-06 22:51:00,2.04852,2.04875,2.04851,2.04875,10000000.0
2009-11-06 22:52:00,2.04875,2.04883,2.04857,2.04883,8000000.0
2009-11-06 22:53:00,2.04893,2.04893,2.04857,2.04857,8000000.0
2009-11-06 22:54:00,2.04844,2.04869,2.04844,2.04858,5000000.0
2009-11-06 22:55:00,2.04873,2.04873,2.04845,2.04845,7000000.0
2009-11-06 22:56:00,2.04861,2.04861,2.04819,2.04819,7000000.0
2009-11-06 22:57:00,2.04827,2.04831,2.04811,2.04813,7000000.0
2009-11-06 22:58:00,2.04823,2.04843,2.04823,2.04835,6000000.0
2009-11-06 22:59:00,2.04809,2.04809,2.04778,2.0478,7000000.0
2009-11-06 23:00:00,2.04825,2.04825,2.0474,2.04788,8000000.0
2009-11-06 23:01:00,2.04793,2.04801,2.04763,2.04765,8000000.0
2009-11-06 23:02:00,2.04854,2.04854,2.04747,2.04764,8000000.0
2009-11-06 23:03:00,2.04746,2.04772,2.04712,2.04772,11000000.0
2009-11-06 23:04:00,2.04806,2.04806,2.04728,2.0476,8000000.0
2009-11-06 23:05:00,2.04744,2.04776,2.04739,2.04739,8000000.0
2009-11-06 23:06:00,2.04781,2.04781,2.0473,2.04737,9000000.0
2009-11-06 23:07:00,2.0472,2.0472,2.04705,2.04705,5000000.0
2009-11-06 23:08:00,2.04799,2.04799,2.04728,2.04728,7000000.0
2009-11-06 23:09:00,2.04725,2.0475,2.0472,2.04739,9000000.0
2009-11-06 23:10:00,2.04773,2.04773,2.0468,2.04691,11000000.0
2009-11-06 23:11:00,2.0468,2.04715,2.0468,2.04703,7000000.0
2009-11-06 23:12:00,2.04715,2.04715,2.04674,2.04674,6000000.0
2009-11-06 23:13:00,2.04677,2.04677,2.0466,2.0467,7000000.0
2009-11-06 23:14:00,2.04697,2.04711,2.04648,2.04661,11000000.0
2009-11-06 23:15:00,2.04636,2.04641,2.04548,2.04557,10000000.0
2009-11-06 23:16:00,2.04592,2.04592,2.04531,2.04572,11000000.0
2009-11-06 23:17:00,2.04577,2.0458,2.04395,2.04401,7000000.0
2009-11-06 23:18:00,2.044,2.04422,2.04374,2.04395,8000000.0
2009-11-06 23:19:00,2.04342,2.04372,2.04322,2.04339,7000000.0
2009-11-06 23:20:00,2.04377,2.04381,2.04318,2.04349,9000000.0
2009-11-06 23:21:00,2.04343,2.04347,2.04318,2.0432,9000000.0
2009-11-06 23:22:00,2.04365,2.04365,2.04338,2.04358,5000000.0
2009-11-06 23:23:00,2.04324,2.04354,2.04318,2.04351,8000000.0
2009-11-06 23:24:00,2.04395,2.04395,2.0436,2.04373,7000000.0
2009-11-06 23:25:00,2.04363,2.04368,2.04348,2.04362,7000000.0
2009-11-06 23:26:00,2.04381,2.04381,2.04315,2.04316,8000000.0
2009-11-06 23:27:00,2.04323,2.0434,2.04301,2.0434,8000000.0
2009-11-06 23:28:00,2.04368,2.0445,2.04327,2.0445,10000000.0
2009-11-06 23:29:00,2.04455,2.04546,2.04426,2.04546,9000000.0
2009-11-06 23:30:00,2.04664,2.04664,2.04607,2.0461,8000000.0
2009-11-06 23:31:00,2.04656,2.04713,2.04645,2.04691,8000000.0
2009-11-06 23:32:00,2.04699,2.04699,2.04463,2.04527,8000000.0
2009-11-06 23:33:00,2.04526,2.04611,2.04526,2.04599,7000000.0
2009-11-06 23:34:00,2.04665,2.04665,2.04603,2.04625,11000000.0
2009-11-06 23:35:00,2.04634,2.04646,2.04607,2.04632,10000000.0
2009-11-06 23:36:00,2.04664,2.04664,2.04602,2.04611,7000000.0
2009-11-06 23:37:00,2.04602,2.04615,2.04581,2.04581,8000000.0
2009-11-06 23:38:00,2.04653,2.04663,2.04597,2.04612,7000000.0
2009-11-06 23:39:00,2.04597,2.04602,2.04538,2.04561,10000000.0
2009-11-06 23:40:00,2.04582,2.04582,2.04431,2.04464,7000000.0
2009-11-06 23:41:00,2.04498,2.04507,2.04445,2.04465,10000000.0
2009-11-06 23:42:00,2.04445,2.04445,2.04396,2.04432,8000000.0
2009-11-06 23:43:00,2.04513,2.04594,2.04472,2.04594,10000000.0
2009-11-06 23:44:00,2.0467,2.0468,2.04575,2.04614,7000000.0
2009-11-06 23:45:00,2.04619,2.04645,2.04619,2.04634,7000000.0
2009-11-06 23:46:00,2.04665,2.04691,2.04649,2.04684,8000000.0
2009-11-06 23:47:00,2.0469,2.04737,2.04685,2.04688,8000000.0
2009-11-06 23:48:00,2.04688,2.04709,2.04663,2.04663,7000000.0
2009-11-06 23:49:00,2.04683,2.0469,2.04651,2.0467,10000000.0
2009-11-06 23:50:00,2.04757,2.04763,2.04722,2.04722,8000000.0
2009-11-06 23:51:00,2.04668,2.04702,2.04662,2.04702,5000000.0
2009-11-06 23:52:00,2.04672,2.04733,2.04672,2.047,11000000.0
2009-11-06 23:53:00,2.04697,2.04726,2.04679,2.04682,8000000.0
2009-11-06 23:54:00,2.04536,2.04729,2.04536,2.04692,9000000.0
2009-11-06 23:55:00,2.04725,2.04736,2.04668,2.04668,10000000.0
2009-11-06 23:56:00,2.0474,2.0474,2.04687,2.04704,6000000.0
2009-11-06 23:57:00,2.04714,2.04717,2.04683,2.04687,8000000.0
2009-11-06 23:58:00,2.04726,2.04726,2.04591,2.04591,7000000.0
2009-11-06 23:59:00,2.04642,2.04679,2.04614,2.04614,9000000.0
2009-11-09 00:00:00,2.02372,2.02487,2.02372,2.02487,7000000.0
2009-11-09 00:01:00,2.02527,2.02536,2.02516,2.02528,8000000.0
2009-11-09 00:02:00,2.02517,2.02517,2.02498,2.02507,8000000.0
2009-11-09 00:03:00,2.02592,2.02594,2.0257,2.02573,6000000.0
2009-11-09 00:04:00,2.02582,2.02582,2.02555,2.02574,7000000.0
2009-11-09 00:05:00,2.02571,2.02571,2.02493,2.02493,11000000.0
2009-11-09 00:06:00,2.02461,2.02485,2.02461,2.02464,10000000.0
2009-11-09 00:07:00,2.02474,2.0251,2.02474,2.0251,8000000.0
2009-11-09 00:08:00,2.02566,2.02624,2.02566,2.02569,6000000.0
2009-11-09 00:09:00,2.02589,2.02616,2.02589,2.02603,7000000.0
2009-11-09 00:10:00,2.02644,2.02659,2.02644,2.02656,8000000.0
2009-11-09 00:11:00,2.02664,2.02664,2.02601,2.02601,11000000.0
2009-11-09 00:12:00,2.02562,2.02567,2.02501,2.02501,7000000.0
2009-11-09 00:13:00,2.02514,2.02542,2.02514,2.0254,8000000.0
2009-11-09 00:14:00,2.02571,2.02589,2.02569,2.02585,8000000.0
2009-11-09 00:15:00,2.02572,2.02575,2.02554,2.02554,8000000.0
2009-11-09 00:16:00,2.02545,2.02545,2.02498,2.02498,7000000.0
2009-11-09 00:17:00,2.02467,2.02483,2.02467,2.02481,5000000.0
2009-11-09 00:18:00,2.025,2.02501,2.02482,2.02482,5000000.0
2009-11-09 00:19:00,2.0247,2.02474,2.0246,2.02474,11000000.0
2009-11-09 00:20:00,2.02444,2.02444,2.02393,2.02393,8000000.0
2009-11-09 00:21:00,2.02397,2.02438,2.02397,2.02432,7000000.0
2009-11-09 00:22:00,2.02436,2.02436,2.02424,2.02424,9000000.0
2009-11-09 00:23:00,2.02427,2.02462,2.02417,2.02462,8000000.0
2009-11-09 00:24:00,2.02468,2.02468,2.02429,2.02435,10000000.0
2009-11-09 00:25:00,2.02438,2.02438,2.0242,2.0242,6000000.0
2009-11-09 00:26:00,2.02445,2.02445,2.02417,2.02419,7000000.0
2009-11-09 00:27:00,2.0242,2.02519,2.0242,2.02519,9000000.0
2009-11-09 00:28:00,2.02539,2.02559,2.02539,2.02559,9000000.0
2009-11-09 00:29:00,2.02549,2.02556,2.02535,2.02549,8000000.0
2009-11-09 00:30:00,2.02556,2.02556,2.02523,2.02533,11000000.0
2009-11-09 00:31:00,2.02535,2.02535,2.02505,2.02505,8000000.0
2009-11-09 00:32:00,2.02533,2.02559,2.02533,2.02548,5000000.0
2009-11-09 00:33:00,2.02543,2.02557,2.02542,2.02542,7000000.0
2009-11-09 00:34:00,2.02541,2.02541,2.02483,2.02483,8000000.0
2009-11-09 00:35:00,2.02467,2.02485,2.02467,2.02485,10000000.0
2009-11-09 00:36:00,2.02504,2.02504,2.02457,2.02469,7000000.0
2009-11-09 00:37:00,2.02476,2.0248,2.02468,2.0248,5000000.0
2009-11-09 00:38:00,2.0248,2.0248,2.02442,2.02462,7000000.0
2009-11-09 00:39:00,2.0248,2.02512,2.0248,2.02498,10000000.0
2009-11-09 00:40:00,2.02496,2.02517,2.02496,2.02512,7000000.0
2009-11-09 00:41:00,2.02507,2.02507,2.02475,2.02475,10000000.0
2009-11-09 00:42:00,2.02464,2.02531,2.02464,2.02498,11000000.0
2009-11-09 00:43:00,2.02488,2.02522,2.02488,2.02511,8000000.0
2009-11-09 00:44:00,2.02561,2.02582,2.02553,2.02582,5000000.0
2009-11-09 00:45:00,2.02561,2.02562,2.02553,2.02562,5000000.0
2009-11-09 00:46:00,2.0252,2.0252,2.02509,2.02509,5000000.0
2009-11-09 00:47:00,2.02505,2.02519,2.02501,2.02507,7000000.0
2009-11-09 00:48:00,2.02507,2.02507,2.0242,2.0242,10000000.0
2009-11-09 00:49:00,2.02417,2.02436,2.02417,2.02433,6000000.0
2009-11-09 00:50:00,2.02402,2.02423,2.02402,2.02419,8000000.0
2009-11-09 00:51:00,2.02405,2.02426,2.02395,2.02395,7000000.0
2009-11-09 00:52:00,2.02389,2.02392,2.02372,2.02372,8000000.0
2009-11-09 00:53:00,2.02392,2.02408,2.02392,2.02404,7000000.0
2009-11-09 00:54:00,2.0236,2.02394,2.0236,2.0237,8000000.0
2009-11-09 00:55:00,2.02333,2.02346,2.02333,2.02342,7000000.0
2009-11-09 00:56:00,2.02367,2.02374,2.02367,2.02374,7000000.0
2009-11-09 00:57:00,2.02371,2.02371,2.0235,2.0235,10000000.0
2009-11-09 00:58:00,2.02354,2.02357,2.02343,2.02357,6000000.0
2009-11-09 00:59:00,2.02345,2.02353,2.02336,2.02353,7000000.0
2009-11-09 01:00:00,2.0235,2.0235,2.02331,2.02342,9000000.0
2009-11-09 01:01:00,2.02356,2.02518,2.02356,2.02518,7000000.0
2009-11-09 01:02:00,2.02553,2.02559,2.02521,2.02544,8000000.0
2009-11-09 01:03:00,2.02533,2.02533,2.02491,2.02526,10000000.0
2009-11-09 01:04:00,2.02564,2.02635,2.02564,2.02623,8000000.0
2009-11-09 01:05:00,2.02663,2.0269,2.02663,2.02666,7000000.0
2009-11-09 01:06:00,2.0269,2.02694,2.02679,2.02694,8000000.0
2009-11-09 01:07:00,2.02707,2.02713,2.02678,2.02678,6000000.0
2009-11-09 01:08:00,2.02651,2.02651,2.02615,2.02648,8000000.0
2009-11-09 01:09:00,2.02631,2.02641,2.02619,2.02619,7000000.0
2009-11-09 01:10:00,2.0259,2.02603,2.02585,2.02599,11000000.0
2009-11-09 01:11:00,2.02592,2.02598,2.02563,2.02598,5000000.0
2009-11-09 01:12:00,2.02712,2.02735,2.02712,2.02735,6000000.0
2009-11-09 01:13:00,2.02734,2.02734,2.02711,2.02711,7000000.0
2009-11-09 01:14:00,2.027,2.027,2.02664,2.02664,8000000.0
2009-11-09 01:15:00,2.02856,2.02926,2.02853,2.02875,7000000.0
2009-11-09 01:16:00,2.02851,2.02885,2.02851,2.0288,9000000.0
2009-11-09 01:17:00,2.02948,2.02986,2.02943,2.02943,8000000.0
2009-11-09 01:18:00,2.02899,2.02899,2.02868,2.02878,5000000.0
2009-11-09 01:19:00,2.02882,2.02882,2.02863,2.02864,7000000.0
2009-11-09 01:20:00,2.02827,2.0284,2.02827,2.0283,8000000.0
2009-11-09 01:21:00,2.02807,2.02859,2.02807,2.02843,7000000.0
2009-11-09 01:22:00,2.0282,2.0282,2.02778,2.02788,7000000.0
2009-11-09 01:23:00,2.02806,2.02822,2.02799,2.02799,7000000.0
2009-11-09 01:24:00,2.02782,2.02782,2.02734,2.02757,11000000.0
2009-11-09 01:25:00,2.0277,2.0279,2.0277,2.02785,7000000.0
2009-11-09 01:26:00,2.02793,2.02793,2.02763,2.02763,8000000.0
2009-11-09 01:27:00,2.02772,2.02772,2.02732,2.02742,7000000.0
2009-11-09 01:28:00,2.0277,2.02799,2.0277,2.02794,8000000.0
2009-11-09 01:29:00,2.02758,2.02791,2.02704,2.02704,11000000.0
2009-11-09 01:30:00,2.02708,2.02729,2.02706,2.02728,7000000.0
2009-11-09 01:31:00,2.02745,2.02745,2.02677,2.02684,9000000.0
2009-11-09 01:32:00,2.02658,2.02666,2.0263,2.02636,6000000.0
2009-11-09 01:33:00,2.02626,2.02669,2.02611,2.02669,7000000.0
2009-11-09 01:34:00,2.02671,2.02681,2.02666,2.0267,11000000.0
2009-11-09 01:35:00,2.02669,2.02671,2.0265,2.02659,8000000.0
2009-11-09 01:36:00,2.02641,2.02641,2.02593,2.02593,6000000.0
2009-11-09 01:37:00,2.02623,2.02641,2.02622,2.0264,8000000.0
2009-11-09 01:38:00,2.02644,2.02644,2.02632,2.02636,7000000.0
2009-11-09 01:39:00,2.02688,2.02701,2.02685,2.02687,9000000.0
2009-11-09 01:40:00,2.02697,2.02732,2.02678,2.02719,11000000.0
2009-11-09 01:41:00,2.02731,2.02736,2.02703,2.02703,8000000.0
2009-11-09 01:42:00,2.02703,2.02722,2.02703,2.02722,6000000.0
2009-11-09 01:43:00,2.02719,2.02741,2.02719,2.02726,9000000.0
2009-11-09 01:44:00,2.02721,2.02721,2.02664,2.02664,8000000.0
2009-11-09 01:45:00,2.02677,2.02724,2.0265,2.02724,7000000.0
2009-11-09 01:46:00,2.02751,2.02751,2.02733,2.02735,7000000.0
2009-11-09 01:47:00,2.02731,2.02731,2.0272,2.0272,7000000.0
2009-11-09 01:48:00,2.02757,2.0279,2.02757,2.02776,8000000.0
2009-11-09 01:49:00,2.02766,2.02766,2.02748,2.02751,6000000.0
2009-11-09 01:50:00,2.02744,2.02744,2.02714,2.02714,7000000.0
2009-11-09 01:51:00,2.02707,2.02733,2.02699,2.02733,5000000.0
2009-11-09 01:52:00,2.02739,2.02743,2.0273,2.0273,8000000.0
2009-11-09 01:53:00,2.02713,2.02763,2.02713,2.02761,8000000.0
2009-11-09 01:54:00,2.02759,2.02759,2.02715,2.02715,10000000.0
2009-11-09 01:55:00,2.02724,2.02749,2.02719,2.02749,9000000.0
2009-11-09 01:56:00,2.02766,2.02766,2.02572,2.02761,6000000.0
2009-11-09 01:57:00,2.02754,2.02762,2.02735,2.02762,5000000.0
2009-11-09 01:58:00,2.0277,2.02794,2.0277,2.0279,8000000.0
2009-11-09 01:59:00,2.02763,2.02797,2.02763,2.02797,7000000.0
2009-11-09 02:00:00,2.02792,2.02792,2.02765,2.02765,7000000.0
2009-11-09 02:01:00,2.02764,2.02774,2.02755,2.02755,8000000.0
2009-11-09 02:02:00,2.02748,2.02748,2.0271,2.0274,5000000.0
2009-11-09 02:03:00,2.02728,2.02728,2.02525,2.0272,6000000.0
2009-11-09 02:04:00,2.02728,2.02728,2.02692,2.02706,9000000.0
2009-11-09 02:05:00,2.027,2.02726,2.027,2.02726,10000000.0
2009-11-09 02:06:00,2.02714,2.02733,2.02706,2.02733,8000000.0
2009-11-09 02:07:00,2.02734,2.02736,2.02695,2.02698,8000000.0
2009-11-09 02:08:00,2.02672,2.02686,2.02672,2.02681,5000000.0
2009-11-09 02:09:00,2.02688,2.02727,2.02688,2.02727,7000000.0
2009-11-09 02:10:00,2.02725,2.02725,2.02706,2.02723,6000000.0
2009-11-09 02:11:00,2.027,2.02722,2.027,2.02722,8000000.0
2009-11-09 02:12:00,2.02723,2.02727,2.0269,2.0269,7000000.0
2009-11-09 02:13:00,2.02655,2.02676,2.02654,2.02676,7000000.0
2009-11-09 02:14:00,2.02671,2.02713,2.02665,2.02713,7000000.0
2009-11-09 02:15:00,2.0275,2.02764,2.02738,2.02758,8000000.0
2009-11-09 02:16:00,2.02785,2.02792,2.02754,2.02754,9000000.0
2009-11-09 02:17:00,2.028,2.028,2.02766,2.02771,6000000.0
2009-11-09 02:18:00,2.02762,2.02762,2.02742,2.02742,8000000.0
2009-11-09 02:19:00,2.02758,2.02773,2.02736,2.02766,11000000.0
2009-11-09 02:20:00,2.02764,2.02782,2.02759,2.02782,9000000.0
2009-11-09 02:21:00,2.02783,2.02789,2.02777,2.02786,7000000.0
2009-11-09 02:22:00,2.02766,2.02779,2.02751,2.02751,8000000.0
2009-11-09 02:23:00,2.02742,2.02753,2.02738,2.02753,6000000.0
2009-11-09 02:24:00,2.02756,2.02756,2.02718,2.02718,8000000.0
2009-11-09 02:25:00,2.02714,2.02714,2.02656,2.02668,11000000.0
2009-11-09 02:26:00,2.02684,2.02684,2.02654,2.02662,7000000.0
2009-11-09 02:27:00,2.02656,2.02665,2.02648,2.02655,6000000.0
2009-11-09 02:28:00,2.02684,2.02692,2.02677,2.02681,6000000.0
2009-11-09 02:29:00,2.02646,2.02655,2.02634,2.02654,7000000.0
2009-11-09 02:30:00,2.02626,2.02674,2.02614,2.02674,6000000.0
2009-11-09 02:31:00,2.02672,2.02672,2.02639,2.02649,8000000.0
2009-11-09 02:32:00,2.02665,2.02682,2.02657,2.02682,7000000.0
2009-11-09 02:33:00,2.02649,2.02673,2.02642,2.02673,8000000.0
2009-11-09 02:34:00,2.02682,2.02703,2.02682,2.02702,7000000.0
2009-11-09 02:35:00,2.02687,2.02695,2.02668,2.02668,11000000.0
2009-11-09 02:36:00,2.02667,2.02681,2.02665,2.02681,7000000.0
2009-11-09 02:37:00,2.02672,2.02674,2.02661,2.02673,7000000.0
2009-11-09 02:38:00,2.0266,2.0266,2.02616,2.02616,7000000.0
2009-11-09 02:39:00,2.02613,2.02644,2.02613,2.02644,8000000.0
2009-11-09 02:40:00,2.02691,2.02709,2.02688,2.02688,7000000.0
2009-11-09 02:41:00,2.02704,2.02704,2.02671,2.02671,5000000.0
2009-11-09 02:42:00,2.02663,2.02669,2.02657,2.02657,8000000.0
2009-11-09 02:43:00,2.02651,2.02698,2.02641,2.02685,9000000.0
2009-11-09 02:44:00,2.02672,2.02701,2.02655,2.02701,7000000.0
2009-11-09 02:45:00,2.02678,2.02699,2.02675,2.02685,8000000.0
2009-11-09 02:46:00,2.02648,2.02651,2.02639,2.02642,7000000.0
2009-11-09 02:47:00,2.02641,2.02647,2.02635,2.02635,6000000.0
2009-11-09 02:48:00,2.02651,2.02686,2.02651,2.02686,5000000.0
2009-11-09 02:49:00,2.02697,2.02738,2.02693,2.02738,11000000.0
2009-11-09 02:50:00,2.02749,2.02763,2.02749,2.02752,7000000.0
2009-11-09 02:51:00,2.02751,2.02782,2.02746,2.02782,8000000.0
2009-11-09 02:52:00,2.02815,2.02841,2.02807,2.02807,6000000.0
2009-11-09 02:53:00,2.02786,2.02786,2.02748,2.02748,8000000.0
2009-11-09 02:54:00,2.0273,2.0274,2.02685,2.02689,7000000.0
2009-11-09 02:55:00,2.02679,2.02679,2.02637,2.0264,8000000.0
2009-11-09 02:56:00,2.02652,2.02682,2.02652,2.02682,10000000.0
2009-11-09 02:57:00,2.02676,2.02676,2.0265,2.02661,8000000.0
2009-11-09 02:58:00,2.02638,2.02638,2.02577,2.02593,7000000.0
2009-11-09 02:59:00,2.02576,2.02576,2.02429,2.02429,9000000.0
2009-11-09 03:00:00,2.02367,2.02541,2.02367,2.02541,7000000.0
2009-11-09 03:01:00,2.02583,2.02591,2.0258,2.02584,6000000.0
2009-11-09 03:02:00,2.02578,2.02599,2.02576,2.02579,10000000.0
2009-11-09 03:03:00,2.02536,2.02542,2.02524,2.02524,7000000.0
2009-11-09 03:04:00,2.02513,2.02513,2.02434,2.02434,7000000.0
2009-11-09 03:05:00,2.02434,2.02434,2.02403,2.0242,8000000.0
2009-11-09 03:06:00,2.02445,2.02464,2.02445,2.02455,5000000.0
2009-11-09 03:07:00,2.02505,2.02523,2.02492,2.02503,8000000.0
2009-11-09 03:08:00,2.02522,2.02536,2.02498,2.02498,7000000.0
2009-11-09 03:09:00,2.0254,2.02597,2.0254,2.02597,8000000.0
2009-11-09 03:10:00,2.02623,2.02627,2.02592,2.02592,6000000.0
2009-11-09 03:11:00,2.02584,2.02612,2.02584,2.02602,10000000.0
2009-11-09 03:12:00,2.02604,2.02638,2.02604,2.02638,7000000.0
2009-11-09 03:13:00,2.02653,2.02685,2.02653,2.02685,5000000.0
2009-11-09 03:14:00,2.02681,2.02681,2.0265,2.0265,5000000.0
2009-11-09 03:15:00,2.02645,2.02645,2.02603,2.02606,5000000.0
2009-11-09 03:16:00,2.02611,2.02631,2.02611,2.02628,8000000.0
2009-11-09 03:17:00,2.02625,2.02627,2.02569,2.02569,11000000.0
2009-11-09 03:18:00,2.02618,2.02621,2.02595,2.02595,10000000.0
2009-11-09 03:19:00,2.0261,2.0261,2.02584,2.02588,7000000.0
2009-11-09 03:20:00,2.02591,2.02606,2.02569,2.02606,10000000.0
2009-11-09 03:21:00,2.02613,2.02622,2.02586,2.02622,7000000.0
2009-11-09 03:22:00,2.02622,2.02622,2.02581,2.02592,5000000.0
2009-11-09 03:23:00,2.02596,2.02596,2.02579,2.02579,7000000.0
2009-11-09 03:24:00,2.02595,2.02607,2.02589,2.02597,10000000.0
2009-11-09 03:25:00,2.02606,2.0261,2.02591,2.0261,8000000.0
2009-11-09 03:26:00,2.02631,2.02634,2.02614,2.02614,7000000.0
2009-11-09 03:27:00,2.02645,2.02669,2.02645,2.02666,5000000.0
2009-11-09 03:28:00,2.02654,2.02692,2.02654,2.02692,8000000.0
2009-11-09 03:29:00,2.02673,2.02699,2.02665,2.02699,11000000.0
2009-11-09 03:30:00,2.02758,2.02859,2.02758,2.02847,8000000.0
2009-11-09 03:31:00,2.02887,2.02906,2.02882,2.02888,9000000.0
2009-11-09 03:32:00,2.02854,2.02854,2.02814,2.02814,9000000.0
2009-11-09 03:33:00,2.02801,2.02815,2.02801,2.02808,7000000.0
2009-11-09 03:34:00,2.02818,2.02854,2.02818,2.02854,6000000.0
2009-11-09 03:35:00,2.02828,2.02837,2.02813,2.02819,10000000.0
2009-11-09 03:36:00,2.0278,2.02799,2.02737,2.02737,8000000.0
2009-11-09 03:37:00,2.02694,2.02694,2.02639,2.02639,9000000.0
2009-11-09 03:38:00,2.02616,2.02629,2.02616,2.02618,7000000.0
2009-11-09 03:39:00,2.02612,2.02619,2.02612,2.02614,8000000.0
2009-11-09 03:40:00,2.0262,2.02638,2.02613,2.0263,11000000.0
2009-11-09 03:41:00,2.02606,2.02607,2.02591,2.02604,5000000.0
2009-11-09 03:42:00,2.02599,2.02623,2.02599,2.02611,5000000.0
2009-11-09 03:43:00,2.02614,2.0263,2.02614,2.02625,7000000.0
2009-11-09 03:44:00,2.02644,2.02644,2.02612,2.02612,8000000.0
2009-11-09 03:45:00,2.02634,2.02676,2.02634,2.02676,8000000.0
2009-11-09 03:46:00,2.02682,2.02708,2.02662,2.02708,8000000.0
2009-11-09 03:47:00,2.02715,2.02715,2.02691,2.02691,7000000.0
2009-11-09 03:48:00,2.02714,2.02735,2.02714,2.02735,11000000.0
2009-11-09 03:49:00,2.02729,2.02754,2.02729,2.02738,8000000.0
2009-11-09 03:50:00,2.02731,2.02752,2.02731,2.02734,7000000.0
2009-11-09 03:51:00,2.02739,2.02748,2.02724,2.02724,6000000.0
2009-11-09 03:52:00,2.0275,2.02751,2.0274,2.02742,8000000.0
2009-11-09 03:53:00,2.02749,2.02756,2.02735,2.02746,10000000.0
2009-11-09 03:54:00,2.02749,2.02762,2.02749,2.02756,11000000.0
2009-11-09 03:55:00,2.02755,2.02789,2.02752,2.02787,7000000.0
2009-11-09 03:56:00,2.02781,2.02815,2.02781,2.02806,6000000.0
2009-11-09 03:57:00,2.02785,2.02805,2.02778,2.02805,8000000.0
2009-11-09 03:58:00,2.02801,2.02846,2.02801,2.0284,8000000.0
2009-11-09 03:59:00,2.02801,2.02833,2.02801,2.02809,7000000.0
2009-11-09 04:00:00,2.02818,2.02855,2.02818,2.02855,9000000.0
2009-11-09 04:01:00,2.02853,2.02863,2.02852,2.02857,7000000.0
2009-11-09 04:02:00,2.02855,2.02855,2.02827,2.02836,8000000.0
2009-11-09 04:03:00,2.02825,2.02835,2.02819,2.02823,6000000.0
2009-11-09 04:04:00,2.02826,2.02839,2.0282,2.02821,10000000.0
2009-11-09 04:05:00,2.02785,2.02786,2.02582,2.02582,9000000.0
2009-11-09 04:06:00,2.02749,2.02753,2.02724,2.02753,8000000.0
2009-11-09 04:07:00,2.02684,2.02689,2.02638,2.02668,11000000.0
2009-11-09 04:08:00,2.02668,2.02672,2.02661,2.02661,5000000.0
2009-11-09 04:09:00,2.0266,2.02672,2.0266,2.02662,8000000.0
2009-11-09 04:10:00,2.02657,2.02657,2.02629,2.02642,10000000.0
2009-11-09 04:11:00,2.02641,2.02662,2.02637,2.02641,7000000.0
2009-11-09 04:12:00,2.02606,2.02627,2.02578,2.02605,8000000.0
2009-11-09 04:13:00,2.02593,2.02626,2.02593,2.02611,8000000.0
2009-11-09 04:14:00,2.02626,2.02629,2.02618,2.02624,7000000.0
2009-11-09 04:15:00,2.0264,2.0264,2.02595,2.02595,7000000.0
2009-11-09 04:16:00,2.02607,2.02637,2.02607,2.02637,6000000.0
2009-11-09 04:17:00,2.02622,2.02662,2.02621,2.02662,8000000.0
2009-11-09 04:18:00,2.02632,2.02643,2.02627,2.02643,6000000.0
2009-11-09 04:19:00,2.02621,2.0266,2.02621,2.0266,7000000.0
2009-11-09 04:20:00,2.02644,2.02644,2.02607,2.02607,10000000.0
2009-11-09 04:21:00,2.02577,2.02579,2.02517,2.02517,7000000.0
2009-11-09 04:22:00,2.02528,2.02542,2.02528,2.02536,8000000.0
2009-11-09 04:23:00,2.0256,2.0258,2.0256,2.02575,7000000.0
2009-11-09 04:24:00,2.02612,2.02669,2.02612,2.02669,6000000.0
2009-11-09 04:25:00,2.02684,2.02694,2.0268,2.02686,11000000.0
2009-11-09 04:26:00,2.02694,2.02699,2.02681,2.02686,7000000.0
2009-11-09 04:27:00,2.02687,2.02687,2.02675,2.02685,8000000.0
2009-11-09 04:28:00,2.02719,2.02719,2.02678,2.02685,8000000.0
2009-11-09 04:29:00,2.0267,2.02701,2.0267,2.02688,8000000.0
2009-11-09 04:30:00,2.02691,2.02734,2.02691,2.02734,9000000.0
2009-11-09 04:31:00,2.02747,2.02767,2.02741,2.02767,10000000.0
2009-11-09 04:32:00,2.02765,2.02787,2.02765,2.02786,8000000.0
2009-11-09 04:33:00,2.02755,2.02755,2.02723,2.02723,8000000.0
2009-11-09 04:34:00,2.02737,2.02761,2.02725,2.02761,7000000.0
2009-11-09 04:35:00,2.02761,2.02767,2.02757,2.02757,7000000.0
2009-11-09 04:36:00,2.02779,2.02788,2.02779,2.02786,8000000.0
2009-11-09 04:37:00,2.02789,2.02789,2.02768,2.02768,5000000.0
2009-11-09 04:38:00,2.02775,2.02775,2.02761,2.02769,9000000.0
2009-11-09 04:39:00,2.02771,2.02775,2.02765,2.02771,9000000.0
2009-11-09 04:40:00,2.02764,2.02764,2.02745,2.02745,7000000.0
2009-11-09 04:41:00,2.02749,2.0276,2.02745,2.02748,8000000.0
2009-11-09 04:42:00,2.02745,2.02763,2.0274,2.02762,7000000.0
2009-11-09 04:43:00,2.02765,2.02768,2.02729,2.02758,11000000.0
2009-11-09 04:44:00,2.02763,2.02763,2.02722,2.02722,5000000.0
2009-11-09 04:45:00,2.02734,2.02734,2.02683,2.02699,11000000.0
2009-11-09 04:46:00,2.0275,2.02775,2.02738,2.02764,7000000.0
2009-11-09 04:47:00,2.0278,2.02781,2.02735,2.02735,6000000.0
2009-11-09 04:48:00,2.02731,2.02789,2.02731,2.02778,7000000.0
2009-11-09 04:49:00,2.02743,2.02765,2.02686,2.02765,11000000.0
2009-11-09 04:50:00,2.02743,2.02769,2.02731,2.02769,9000000.0
2009-11-09 04:51:00,2.02747,2.02747,2.02731,2.02733,7000000.0
2009-11-09 04:52:00,2.02704,2.02734,2.02704,2.02732,5000000.0
2009-11-09 04:53:00,2.02698,2.02714,2.02677,2.02711,9000000.0
2009-11-09 04:54:00,2.02718,2.02731,2.02714,2.02714,8000000.0
2009-11-09 04:55:00,2.02708,2.02751,2.02706,2.02726,8000000.0
2009-11-09 04:56:00,2.0274,2.02763,2.0274,2.02763,6000000.0
2009-11-09 04:57:00,2.02757,2.02764,2.02747,2.02749,8000000.0
2009-11-09 04:58:00,2.02768,2.02774,2.02766,2.02771,8000000.0
2009-11-09 04:59:00,2.02779,2.02779,2.02713,2.02713,8000000.0
2009-11-09 05:00:00,2.02759,2.02784,2.02757,2.02777,7000000.0
2009-11-09 05:01:00,2.02774,2.02774,2.02685,2.02685,6000000.0
2009-11-09 05:02:00,2.02756,2.02776,2.02751,2.02776,7000000.0
2009-11-09 05:03:00,2.02765,2.02775,2.02765,2.02772,7000000.0
2009-11-09 05:04:00,2.02749,2.02771,2.02749,2.02761,7000000.0
2009-11-09 05:05:00,2.02711,2.02711,2.02632,2.02632,5000000.0
2009-11-09 05:06:00,2.02609,2.02632,2.02606,2.02632,8000000.0
2009-11-09 05:07:00,2.02628,2.02632,2.02603,2.02632,8000000.0
2009-11-09 05:08:00,2.02637,2.02637,2.02614,2.02625,10000000.0
2009-11-09 05:09:00,2.02643,2.02643,2.0262,2.02632,7000000.0
2009-11-09 05:10:00,2.02623,2.02623,2.02599,2.02599,7000000.0
2009-11-09 05:11:00,2.02576,2.02576,2.02537,2.02548,8000000.0
2009-11-09 05:12:00,2.02604,2.02683,2.02604,2.02683,11000000.0
2009-11-09 05:13:00,2.02689,2.02689,2.02673,2.02674,8000000.0
2009-11-09 05:14:00,2.02685,2.02695,2.02672,2.02687,7000000.0
2009-11-09 05:15:00,2.02691,2.02699,2.02691,2.02692,7000000.0
2009-11-09 05:16:00,2.02693,2.02693,2.02672,2.02672,7000000.0
2009-11-09 05:17:00,2.02662,2.02681,2.02657,2.02675,7000000.0
2009-11-09 05:18:00,2.0267,2.02675,2.02657,2.02673,8000000.0
2009-11-09 05:19:00,2.0268,2.0268,2.02659,2.02665,5000000.0
2009-11-09 05:20:00,2.02653,2.02658,2.02646,2.02647,9000000.0
2009-11-09 05:21:00,2.02649,2.02655,2.02638,2.02638,8000000.0
2009-11-09 05:22:00,2.02626,2.02651,2.02625,2.02625,7000000.0
2009-11-09 05:23:00,2.02642,2.02661,2.02642,2.02654,10000000.0
2009-11-09 05:24:00,2.02646,2.02647,2.026,2.02647,8000000.0
2009-11-09 05:25:00,2.02655,2.02662,2.02648,2.02652,7000000.0
2009-11-09 05:26:00,2.02599,2.02608,2.02588,2.02608,7000000.0
2009-11-09 05:27:00,2.02605,2.02628,2.02605,2.02612,8000000.0
2009-11-09 05:28:00,2.02613,2.02613,2.02597,2.02603,9000000.0
2009-11-09 05:29:00,2.02607,2.02616,2.0258,2.0258,6000000.0
2009-11-09 05:30:00,2.02588,2.02602,2.02588,2.02591,10000000.0
2009-11-09 05:31:00,2.02634,2.0265,2.02618,2.0265,8000000.0
2009-11-09 05:32:00,2.02679,2.02681,2.0266,2.02664,8000000.0
2009-11-09 05:33:00,2.02677,2.02689,2.02668,2.02668,9000000.0
2009-11-09 05:34:00,2.02696,2.02696,2.02611,2.02611,8000000.0
2009-11-09 05:35:00,2.02586,2.02586,2.02542,2.02542,7000000.0
2009-11-09 05:36:00,2.02577,2.02577,2.02562,2.02567,5000000.0
2009-11-09 05:37:00,2.02566,2.02566,2.02557,2.02558,6000000.0
2009-11-09 05:38:00,2.02546,2.02562,2.02546,2.02562,9000000.0
2009-11-09 05:39:00,2.0256,2.02621,2.0252,2.02621,7000000.0
2009-11-09 05:40:00,2.0258,2.02613,2.0258,2.02613,7000000.0
2009-11-09 05:41:00,2.02654,2.02659,2.02636,2.02639,8000000.0
2009-11-09 05:42:00,2.02628,2.02628,2.02601,2.02619,7000000.0
2009-11-09 05:43:00,2.02638,2.02638,2.02591,2.02606,6000000.0
2009-11-09 05:44:00,2.02609,2.0261,2.02416,2.02609,8000000.0
2009-11-09 05:45:00,2.02611,2.02611,2.0255,2.02556,11000000.0
2009-11-09 05:46:00,2.02502,2.0251,2.02496,2.0251,7000000.0
2009-11-09 05:47:00,2.02522,2.02537,2.02522,2.02527,8000000.0
2009-11-09 05:48:00,2.02541,2.02541,2.02526,2.02541,6000000.0
2009-11-09 05:49:00,2.0254,2.02555,2.02532,2.02532,8000000.0
2009-11-09 05:50:00,2.02519,2.02546,2.02508,2.0252,9000000.0
2009-11-09 05:51:00,2.02486,2.02505,2.02474,2.02505,8000000.0
2009-11-09 05:52:00,2.02505,2.02518,2.02497,2.02509,8000000.0
2009-11-09 05:53:00,2.02503,2.02508,2.02502,2.02502,7000000.0
2009-11-09 05:54:00,2.02497,2.02499,2.02488,2.02488,5000000.0
2009-11-09 05:55:00,2.02478,2.02482,2.02476,2.02477,5000000.0
2009-11-09 05:56:00,2.02495,2.02496,2.02471,2.02471,11000000.0
2009-11-09 05:57:00,2.02472,2.02515,2.02472,2.02515,8000000.0
2009-11-09 05:58:00,2.02486,2.02494,2.02472,2.02492,9000000.0
2009-11-09 05:59:00,2.0251,2.0251,2.02477,2.02495,5000000.0
2009-11-09 06:00:00,2.02486,2.02531,2.02465,2.02531,8000000.0
2009-11-09 06:01:00,2.02526,2.02526,2.02479,2.02479,7000000.0
2009-11-09 06:02:00,2.02494,2.02516,2.02489,2.02489,7000000.0
2009-11-09 06:03:00,2.02473,2.02473,2.02437,2.02437,8000000.0
2009-11-09 06:04:00,2.02443,2.02468,2.02438,2.02465,7000000.0
2009-11-09 06:05:00,2.02462,2.02486,2.0244,2.02486,7000000.0
2009-11-09 06:06:00,2.02494,2.02512,2.02494,2.02512,5000000.0
2009-11-09 06:07:00,2.02538,2.02547,2.02479,2.02494,7000000.0
2009-11-09 06:08:00,2.02516,2.02528,2.02508,2.02508,7000000.0
2009-11-09 06:09:00,2.02509,2.02537,2.02509,2.02512,8000000.0
2009-11-09 06:10:00,2.0253,2.02537,2.02511,2.02524,8000000.0
2009-11-09 06:11:00,2.0247,2.02507,2.02466,2.02507,5000000.0
2009-11-09 06:12:00,2.02507,2.02514,2.02491,2.02514,8000000.0
2009-11-09 06:13:00,2.02517,2.02523,2.02509,2.02509,8000000.0
2009-11-09 06:14:00,2.02509,2.02509,2.0238,2.0238,10000000.0
2009-11-09 06:15:00,2.02338,2.02341,2.0232,2.02332,8000000.0
2009-11-09 06:16:00,2.02284,2.02284,2.02184,2.02184,6000000.0
2009-11-09 06:17:00,2.02184,2.02266,2.02184,2.02266,7000000.0
2009-11-09 06:18:00,2.02297,2.02391,2.02297,2.02391,5000000.0
2009-11-09 06:19:00,2.02445,2.02481,2.02445,2.02468,7000000.0
2009-11-09 06:20:00,2.02435,2.02461,2.02408,2.02461,9000000.0
2009-11-09 06:21:00,2.0247,2.02478,2.02446,2.02478,8000000.0
2009-11-09 06:22:00,2.02496,2.02502,2.02486,2.02494,8000000.0
2009-11-09 06:23:00,2.02493,2.02496,2.0246,2.0246,8000000.0
2009-11-09 06:24:00,2.02493,2.02508,2.02488,2.02502,11000000.0
2009-11-09 06:25:00,2.02518,2.0263,2.02518,2.0263,11000000.0
2009-11-09 06:26:00,2.02654,2.02657,2.02637,2.0264,11000000.0
2009-11-09 06:27:00,2.0265,2.02672,2.02615,2.02615,7000000.0
2009-11-09 06:28:00,2.02648,2.0268,2.02644,2.0268,8000000.0
2009-11-09 06:29:00,2.02694,2.02742,2.02694,2.02742,8000000.0
2009-11-09 06:30:00,2.0271,2.0271,2.02444,2.02444,8000000.0
2009-11-09 06:31:00,2.02406,2.02427,2.02389,2.02427,7000000.0
2009-11-09 06:32:00,2.02442,2.02442,2.0239,2.0239,7000000.0
2009-11-09 06:33:00,2.02369,2.0239,2.02361,2.0239,7000000.0
2009-11-09 06:34:00,2.02393,2.02395,2.02379,2.02379,7000000.0
2009-11-09 06:35:00,2.0235,2.02397,2.0235,2.02397,8000000.0
2009-11-09 06:36:00,2.02421,2.02521,2.02421,2.02521,7000000.0
2009-11-09 06:37:00,2.02524,2.02524,2.0251,2.02522,10000000.0
2009-11-09 06:38:00,2.02519,2.02526,2.02516,2.02526,5000000.0
2009-11-09 06:39:00,2.02518,2.02526,2.02501,2.02501,5000000.0
2009-11-09 06:40:00,2.02502,2.02516,2.02498,2.02516,6000000.0
2009-11-09 06:41:00,2.02527,2.02573,2.02527,2.02573,7000000.0
2009-11-09 06:42:00,2.02584,2.02584,2.02567,2.02571,5000000.0
2009-11-09 06:43:00,2.02555,2.02581,2.02555,2.02581,7000000.0
2009-11-09 06:44:00,2.02571,2.02571,2.02541,2.02563,8000000.0
2009-11-09 06:45:00,2.02556,2.02558,2.02547,2.02558,6000000.0
2009-11-09 06:46:00,2.02564,2.02564,2.02472,2.02472,5000000.0
2009-11-09 06:47:00,2.02474,2.02474,2.0245,2.0245,8000000.0
2009-11-09 06:48:00,2.02441,2.02459,2.0244,2.0244,5000000.0
2009-11-09 06:49:00,2.02442,2.02461,2.02442,2.02459,8000000.0
2009-11-09 06:50:00,2.02464,2.02489,2.02464,2.02489,10000000.0
2009-11-09 06:51:00,2.02489,2.025,2.0248,2.025,10000000.0
2009-11-09 06:52:00,2.02451,2.02479,2.02431,2.02433,8000000.0
2009-11-09 06:53:00,2.02501,2.02509,2.02482,2.02485,8000000.0
2009-11-09 06:54:00,2.02496,2.02503,2.02481,2.02503,8000000.0
2009-11-09 06:55:00,2.02499,2.02554,2.02499,2.02554,6000000.0
2009-11-09 06:56:00,2.02542,2.0256,2.02542,2.02544,8000000.0
2009-11-09 06:57:00,2.0256,2.0256,2.02551,2.02551,7000000.0
2009-11-09 06:58:00,2.02541,2.02541,2.02522,2.02533,7000000.0
2009-11-09 06:59:00,2.02527,2.02527,2.0251,2.02526,6000000.0
2009-11-09 07:00:00,2.0252,2.0252,2.02509,2.0251,7000000.0
2009-11-09 07:01:00,2.02502,2.02503,2.02485,2.02485,5000000.0
2009-11-09 07:02:00,2.02525,2.02535,2.02487,2.02487,6000000.0
2009-11-09 07:03:00,2.02493,2.02498,2.02478,2.02478,5000000.0
2009-11-09 07:04:00,2.02471,2.02509,2.02471,2.02509,8000000.0
2009-11-09 07:05:00,2.02513,2.02521,2.02504,2.02518,11000000.0
2009-11-09 07:06:00,2.02518,2.02522,2.02478,2.02522,11000000.0
2009-11-09 07:07:00,2.0253,2.02588,2.0253,2.02588,5000000.0
2009-11-09 07:08:00,2.02643,2.02643,2.02591,2.02591,5000000.0
2009-11-09 07:09:00,2.02567,2.02567,2.02533,2.02552,8000000.0
2009-11-09 07:10:00,2.02542,2.0256,2.02542,2.02556,7000000.0
2009-11-09 07:11:00,2.02557,2.02571,2.02546,2.02546,10000000.0
2009-11-09 07:12:00,2.02545,2.02551,2.02534,2.02534,5000000.0
2009-11-09 07:13:00,2.02543,2.02547,2.02534,2.02534,8000000.0
2009-11-09 07:14:00,2.0252,2.0252,2.025,2.025,7000000.0
2009-11-09 07:15:00,2.02462,2.0251,2.02461,2.02504,10000000.0
2009-11-09 07:16:00,2.025,2.02507,2.02496,2.02506,8000000.0
2009-11-09 07:17:00,2.02484,2.02505,2.02484,2.02492,5000000.0
2009-11-09 07:18:00,2.02484,2.02506,2.0248,2.02506,8000000.0
2009-11-09 07:19:00,2.02524,2.02537,2.0252,2.02531,8000000.0
2009-11-09 07:20:00,2.02522,2.02558,2.02522,2.02558,9000000.0
2009-11-09 07:21:00,2.02559,2.02564,2.02559,2.02564,5000000.0
2009-11-09 07:22:00,2.02565,2.02582,2.02557,2.02568,11000000.0
2009-11-09 07:23:00,2.02564,2.02564,2.0253,2.0253,7000000.0
2009-11-09 07:24:00,2.02564,2.02576,2.02549,2.02549,9000000.0
2009-11-09 07:25:00,2.02578,2.02612,2.02578,2.02603,8000000.0
2009-11-09 07:26:00,2.0261,2.02624,2.02587,2.02596,7000000.0
2009-11-09 07:27:00,2.02605,2.02605,2.0258,2.02602,7000000.0
2009-11-09 07:28:00,2.02604,2.02619,2.02604,2.02619,7000000.0
2009-11-09 07:29:00,2.02633,2.0267,2.02619,2.0267,8000000.0
2009-11-09 07:30:00,2.02706,2.02746,2.02706,2.02737,8000000.0
2009-11-09 07:31:00,2.02737,2.02754,2.02732,2.02744,7000000.0
2009-11-09 07:32:00,2.02751,2.02751,2.02724,2.02724,5000000.0
2009-11-09 07:33:00,2.02705,2.02705,2.02649,2.02658,8000000.0
2009-11-09 07:34:00,2.02649,2.02649,2.02587,2.02587,11000000.0
2009-11-09 07:35:00,2.02594,2.02607,2.02594,2.02596,8000000.0
2009-11-09 07:36:00,2.02544,2.02561,2.02506,2.02527,7000000.0
2009-11-09 07:37:00,2.02599,2.02605,2.02589,2.02594,7000000.0
2009-11-09 07:38:00,2.02594,2.02594,2.02568,2.02568,5000000.0
2009-11-09 07:39:00,2.02559,2.02563,2.02555,2.02563,7000000.0
2009-11-09 07:40:00,2.02541,2.0255,2.02529,2.02534,8000000.0
2009-11-09 07:41:00,2.02534,2.02542,2.0252,2.0252,9000000.0
2009-11-09 07:42:00,2.02528,2.02543,2.02527,2.0253,11000000.0
2009-11-09 07:43:00,2.02533,2.02533,2.02498,2.02498,7000000.0
2009-11-09 07:44:00,2.02511,2.02534,2.02511,2.02523,7000000.0
2009-11-09 07:45:00,2.02535,2.02535,2.0252,2.0252,6000000.0
2009-11-09 07:46:00,2.02521,2.0254,2.02518,2.02536,10000000.0
2009-11-09 07:47:00,2.02524,2.02524,2.025,2.02519,7000000.0
2009-11-09 07:48:00,2.02555,2.02592,2.02555,2.02574,8000000.0
2009-11-09 07:49:00,2.0259,2.0259,2.02561,2.02577,8000000.0
2009-11-09 07:50:00,2.02607,2.02639,2.02607,2.02639,7000000.0
2009-11-09 07:51:00,2.02624,2.02624,2.02594,2.02596,8000000.0
2009-11-09 07:52:00,2.02583,2.02599,2.02583,2.02591,10000000.0
2009-11-09 07:53:00,2.02584,2.02587,2.02573,2.02576,5000000.0
2009-11-09 07:54:00,2.02585,2.02585,2.02557,2.02577,6000000.0
2009-11-09 07:55:00,2.02594,2.02636,2.02594,2.02634,9000000.0
2009-11-09 07:56:00,2.02601,2.02601,2.02576,2.02582,6000000.0
2009-11-09 07:57:00,2.0258,2.02589,2.02555,2.02555,7000000.0
2009-11-09 07:58:00,2.02564,2.02567,2.0255,2.02567,7000000.0
2009-11-09 07:59:00,2.02556,2.02574,2.02538,2.02568,7000000.0
2009-11-09 08:00:00,2.02576,2.02593,2.0255,2.02593,8000000.0
2009-11-09 08:01:00,2.0258,2.0258,2.02548,2.02567,10000000.0
2009-11-09 08:02:00,2.02556,2.02582,2.02555,2.02582,7000000.0
2009-11-09 08:03:00,2.02554,2.02585,2.02547,2.02585,8000000.0
2009-11-09 08:04:00,2.02602,2.02611,2.02591,2.026,8000000.0
2009-11-09 08:05:00,2.02609,2.02609,2.02572,2.02608,8000000.0
2009-11-09 08:06:00,2.0261,2.02621,2.02586,2.02621,7000000.0
2009-11-09 08:07:00,2.02595,2.0261,2.02595,2.0261,7000000.0
2009-11-09 08:08:00,2.02638,2.02638,2.02617,2.02622,7000000.0
2009-11-09 08:09:00,2.02621,2.02637,2.02616,2.02623,7000000.0
2009-11-09 08:10:00,2.02622,2.02635,2.02622,2.02632,7000000.0
2009-11-09 08:11:00,2.0263,2.0263,2.026,2.026,8000000.0
2009-11-09 08:12:00,2.02597,2.02623,2.02589,2.02623,6000000.0
2009-11-09 08:13:00,2.026,2.02646,2.026,2.02646,7000000.0
2009-11-09 08:14:00,2.02645,2.02659,2.02642,2.02648,9000000.0
2009-11-09 08:15:00,2.02637,2.02648,2.02635,2.02635,8000000.0
2009-11-09 08:16:00,2.02621,2.02632,2.02615,2.02632,5000000.0
2009-11-09 08:17:00,2.02634,2.02646,2.02625,2.02627,7000000.0
2009-11-09 08:18:00,2.0265,2.02671,2.02641,2.02667,9000000.0
2009-11-09 08:19:00,2.02683,2.02729,2.02679,2.02721,7000000.0
2009-11-09 08:20:00,2.02687,2.02698,2.02674,2.02674,8000000.0
2009-11-09 08:21:00,2.02671,2.02739,2.02671,2.02739,8000000.0
2009-11-09 08:22:00,2.02689,2.02726,2.02669,2.02726,8000000.0
2009-11-09 08:23:00,2.02696,2.02696,2.0267,2.0268,7000000.0
2009-11-09 08:24:00,2.02691,2.02694,2.02687,2.02691,7000000.0
2009-11-09 08:25:00,2.02698,2.02709,2.02696,2.02709,5000000.0
2009-11-09 08:26:00,2.02716,2.02724,2.02685,2.02685,7000000.0
2009-11-09 08:27:00,2.0271,2.02711,2.02681,2.02711,10000000.0
2009-11-09 08:28:00,2.02726,2.02726,2.02706,2.02706,7000000.0
2009-11-09 08:29:00,2.02679,2.02687,2.02663,2.02663,10000000.0
2009-11-09 08:30:00,2.02669,2.0267,2.02659,2.02664,7000000.0
2009-11-09 08:31:00,2.02674,2.02724,2.02674,2.02724,10000000.0
2009-11-09 08:32:00,2.02734,2.02743,2.02733,2.02741,8000000.0
2009-11-09 08:33:00,2.02738,2.02738,2.027,2.027,7000000.0
2009-11-09 08:34:00,2.027,2.02707,2.027,2.027,6000000.0
2009-11-09 08:35:00,2.02704,2.02709,2.02694,2.02706,6000000.0
2009-11-09 08:36:00,2.02684,2.02691,2.02664,2.02664,8000000.0
2009-11-09 08:37:00,2.02706,2.02775,2.02706,2.02775,6000000.0
2009-11-09 08:38:00,2.02785,2.0279,2.02774,2.02779,10000000.0
2009-11-09 08:39:00,2.02779,2.02779,2.02761,2.02775,11000000.0
2009-11-09 08:40:00,2.0282,2.02843,2.02807,2.02843,8000000.0
2009-11-09 08:41:00,2.02842,2.02846,2.02828,2.02832,11000000.0
2009-11-09 08:42:00,2.02841,2.02873,2.02819,2.02873,10000000.0
2009-11-09 08:43:00,2.02881,2.02927,2.02881,2.02927,8000000.0
2009-11-09 08:44:00,2.02922,2.02936,2.0292,2.0292,5000000.0
2009-11-09 08:45:00,2.02927,2.02939,2.02904,2.02909,8000000.0
2009-11-09 08:46:00,2.02904,2.02922,2.02772,2.02871,6000000.0
2009-11-09 08:47:00,2.02936,2.02961,2.02924,2.02961,7000000.0
2009-11-09 08:48:00,2.0297,2.0297,2.02914,2.02914,10000000.0
2009-11-09 08:49:00,2.0289,2.02895,2.02851,2.02853,11000000.0
2009-11-09 08:50:00,2.02929,2.02959,2.02929,2.02941,7000000.0
2009-11-09 08:51:00,2.02944,2.02945,2.02916,2.02916,8000000.0
2009-11-09 08:52:00,2.02935,2.02956,2.02933,2.02955,9000000.0
2009-11-09 08:53:00,2.02999,2.03003,2.02926,2.02984,8000000.0
2009-11-09 08:54:00,2.0301,2.03022,2.03009,2.03017,8000000.0
2009-11-09 08:55:00,2.03022,2.03028,2.03007,2.03028,8000000.0
2009-11-09 08:56:00,2.02996,2.03022,2.02996,2.0301,7000000.0
2009-11-09 08:57:00,2.02983,2.03035,2.02983,2.03034,8000000.0
2009-11-09 08:58:00,2.0306,2.03084,2.03039,2.03084,7000000.0
2009-11-09 08:59:00,2.03112,2.03112,2.03103,2.03105,6000000.0
2009-11-09 09:00:00,2.03108,2.03129,2.03064,2.03064,8000000.0
2009-11-09 09:01:00,2.03036,2.03074,2.03014,2.03074,9000000.0
2009-11-09 09:02:00,2.03055,2.03055,2.02931,2.02931,10000000.0
2009-11-09 09:03:00,2.02916,2.02927,2.02898,2.02908,7000000.0
2009-11-09 09:04:00,2.02929,2.02935,2.02911,2.02911,7000000.0
2009-11-09 09:05:00,2.02919,2.02933,2.02896,2.02896,7000000.0
2009-11-09 09:06:00,2.02917,2.02917,2.02895,2.02904,11000000.0
2009-11-09 09:07:00,2.02947,2.02972,2.02937,2.02972,8000000.0
2009-11-09 09:08:00,2.03008,2.03073,2.03004,2.03073,5000000.0
2009-11-09 09:09:00,2.03101,2.03101,2.03014,2.03014,5000000.0
2009-11-09 09:10:00,2.02954,2.02975,2.02944,2.02975,7000000.0
2009-11-09 09:11:00,2.02959,2.03008,2.02959,2.02988,9000000.0
2009-11-09 09:12:00,2.02959,2.02989,2.02959,2.02987,8000000.0
2009-11-09 09:13:00,2.03036,2.03106,2.03036,2.03082,9000000.0
2009-11-09 09:14:00,2.03065,2.03107,2.03065,2.03107,11000000.0
2009-11-09 09:15:00,2.03093,2.03163,2.03065,2.03142,7000000.0
2009-11-09 09:16:00,2.03124,2.03124,2.03049,2.03049,8000000.0
2009-11-09 09:17:00,2.03005,2.03005,2.02944,2.02966,11000000.0
2009-11-09 09:18:00,2.02952,2.02954,2.02924,2.02924,8000000.0
2009-11-09 09:19:00,2.02958,2.02998,2.02958,2.02959,7000000.0
2009-11-09 09:20:00,2.0299,2.03003,2.02971,2.02975,7000000.0
2009-11-09 09:21:00,2.02995,2.03031,2.02994,2.02994,8000000.0
2009-11-09 09:22:00,2.02982,2.03078,2.02982,2.03078,8000000.0
2009-11-09 09:23:00,2.03048,2.03065,2.03043,2.03061,7000000.0
2009-11-09 09:24:00,2.03035,2.03091,2.03035,2.03069,8000000.0
2009-11-09 09:25:00,2.03065,2.03113,2.03065,2.03107,7000000.0
2009-11-09 09:26:00,2.03027,2.03027,2.02992,2.02992,11000000.0
2009-11-09 09:27:00,2.02966,2.02982,2.02954,2.02978,11000000.0
2009-11-09 09:28:00,2.02989,2.02989,2.02967,2.02979,9000000.0
2009-11-09 09:29:00,2.02973,2.02996,2.02973,2.02996,8000000.0
2009-11-09 09:30:00,2.03003,2.03009,2.03003,2.03003,7000000.0
2009-11-09 09:31:00,2.03069,2.03096,2.03049,2.03049,7000000.0
2009-11-09 09:32:00,2.03059,2.03103,2.03059,2.03101,7000000.0
2009-11-09 09:33:00,2.03106,2.03125,2.03071,2.03071,8000000.0
2009-11-09 09:34:00,2.03074,2.03074,2.0304,2.0304,7000000.0
2009-11-09 09:35:00,2.03048,2.03055,2.03008,2.03008,10000000.0
2009-11-09 09:36:00,2.03004,2.03042,2.03004,2.03042,8000000.0
2009-11-09 09:37:00,2.03073,2.03116,2.03073,2.03086,11000000.0
2009-11-09 09:38:00,2.03032,2.03053,2.02855,2.03043,11000000.0
2009-11-09 09:39:00,2.03078,2.03111,2.03078,2.03111,7000000.0
2009-11-09 09:40:00,2.03133,2.03133,2.03096,2.03096,9000000.0
2009-11-09 09:41:00,2.03112,2.03115,2.031,2.03103,8000000.0
2009-11-09 09:42:00,2.03124,2.03124,2.03107,2.03107,6000000.0
2009-11-09 09:43:00,2.03106,2.03204,2.03106,2.03177,11000000.0
2009-11-09 09:44:00,2.03206,2.03211,2.03196,2.03198,8000000.0
2009-11-09 09:45:00,2.03233,2.03236,2.03203,2.03203,6000000.0
2009-11-09 09:46:00,2.03219,2.03261,2.03205,2.03261,11000000.0
2009-11-09 09:47:00,2.03249,2.03249,2.03203,2.03203,9000000.0
2009-11-09 09:48:00,2.03178,2.03234,2.03174,2.03234,7000000.0
2009-11-09 09:49:00,2.03194,2.03215,2.03194,2.03215,11000000.0
2009-11-09 09:50:00,2.0322,2.0322,2.03192,2.03192,8000000.0
2009-11-09 09:51:00,2.03179,2.03179,2.03153,2.03158,8000000.0
2009-11-09 09:52:00,2.03142,2.03146,2.03127,2.03128,8000000.0
2009-11-09 09:53:00,2.0313,2.03193,2.0313,2.03151,10000000.0
2009-11-09 09:54:00,2.03163,2.03187,2.03163,2.03167,10000000.0
2009-11-09 09:55:00,2.03154,2.03154,2.03117,2.03132,8000000.0
2009-11-09 09:56:00,2.03146,2.032,2.03146,2.0317,10000000.0
2009-11-09 09:57:00,2.03139,2.03168,2.03125,2.03168,8000000.0
2009-11-09 09:58:00,2.0315,2.0315,2.03098,2.03098,5000000.0
2009-11-09 09:59:00,2.0307,2.0307,2.03027,2.03027,6000000.0
2009-11-09 10:00:00,2.03045,2.031,2.03045,2.031,10000000.0
2009-11-09 10:01:00,2.03111,2.03134,2.0311,2.03123,10000000.0
2009-11-09 10:02:00,2.03105,2.03105,2.03079,2.03083,5000000.0
2009-11-09 10:03:00,2.0305,2.03059,2.03025,2.03043,7000000.0
2009-11-09 10:04:00,2.03057,2.03057,2.0304,2.03041,7000000.0
2009-11-09 10:05:00,2.0304,2.0305,2.03031,2.03034,11000000.0
2009-11-09 10:06:00,2.0303,2.03034,2.03016,2.03029,7000000.0
2009-11-09 10:07:00,2.03029,2.03053,2.03029,2.03031,7000000.0
2009-11-09 10:08:00,2.03036,2.03079,2.03027,2.03079,5000000.0
2009-11-09 10:09:00,2.03082,2.03089,2.03078,2.03088,7000000.0
2009-11-09 10:10:00,2.03101,2.03101,2.03028,2.03058,7000000.0
2009-11-09 10:11:00,2.03045,2.03045,2.02991,2.02994,7000000.0
2009-11-09 10:12:00,2.02986,2.02986,2.02946,2.02973,8000000.0
2009-11-09 10:13:00,2.02965,2.0297,2.02956,2.02965,8000000.0
2009-11-09 10:14:00,2.02947,2.02961,2.02932,2.02956,7000000.0
2009-11-09 10:15:00,2.02967,2.02986,2.02948,2.02986,10000000.0
2009-11-09 10:16:00,2.02993,2.03017,2.02993,2.03011,7000000.0
2009-11-09 10:17:00,2.03031,2.03045,2.03021,2.03026,11000000.0
2009-11-09 10:18:00,2.02985,2.02985,2.02915,2.02933,8000000.0
2009-11-09 10:19:00,2.0294,2.02963,2.02927,2.02963,9000000.0
2009-11-09 10:20:00,2.0295,2.02954,2.0293,2.02954,7000000.0
2009-11-09 10:21:00,2.02965,2.02965,2.02946,2.02956,8000000.0
2009-11-09 10:22:00,2.02987,2.03038,2.02987,2.03038,7000000.0
2009-11-09 10:23:00,2.03054,2.03104,2.03054,2.03077,7000000.0
2009-11-09 10:24:00,2.03087,2.03098,2.03078,2.03098,7000000.0
2009-11-09 10:25:00,2.03097,2.03097,2.03057,2.03068,9000000.0
2009-11-09 10:26:00,2.0306,2.0308,2.0306,2.0308,11000000.0
2009-11-09 10:27:00,2.03101,2.03153,2.03101,2.03153,8000000.0
2009-11-09 10:28:00,2.03162,2.03184,2.03162,2.03179,9000000.0
2009-11-09 10:29:00,2.03177,2.03195,2.03168,2.03178,8000000.0
2009-11-09 10:30:00,2.03194,2.03205,2.03177,2.03177,8000000.0
2009-11-09 10:31:00,2.03135,2.03158,2.03133,2.03135,7000000.0
2009-11-09 10:32:00,2.031,2.0312,2.03059,2.03108,9000000.0
2009-11-09 10:33:00,2.03142,2.03142,2.03111,2.03111,7000000.0
2009-11-09 10:34:00,2.03106,2.03122,2.03106,2.03122,7000000.0
2009-11-09 10:35:00,2.03143,2.03145,2.03125,2.03134,7000000.0
2009-11-09 10:36:00,2.03127,2.03131,2.0311,2.03117,8000000.0
2009-11-09 10:37:00,2.0313,2.03149,2.03112,2.03112,8000000.0
2009-11-09 10:38:00,2.03111,2.03128,2.0311,2.03119,10000000.0
2009-11-09 10:39:00,2.03117,2.0313,2.03105,2.03105,8000000.0
2009-11-09 10:40:00,2.03111,2.03124,2.03103,2.03113,7000000.0
2009-11-09 10:41:00,2.03089,2.03093,2.03078,2.0309,5000000.0
2009-11-09 10:42:00,2.03086,2.03086,2.03062,2.03062,7000000.0
2009-11-09 10:43:00,2.03075,2.03095,2.0307,2.03084,10000000.0
2009-11-09 10:44:00,2.03069,2.03079,2.03044,2.03044,7000000.0
2009-11-09 10:45:00,2.03103,2.03127,2.03103,2.03125,8000000.0
2009-11-09 10:46:00,2.03109,2.03125,2.03109,2.03112,8000000.0
2009-11-09 10:47:00,2.03117,2.03146,2.03108,2.03126,7000000.0
2009-11-09 10:48:00,2.03131,2.03131,2.03114,2.03128,8000000.0
2009-11-09 10:49:00,2.03137,2.03152,2.03134,2.03148,9000000.0
2009-11-09 10:50:00,2.03122,2.03122,2.03058,2.03058,8000000.0
2009-11-09 10:51:00,2.03028,2.03039,2.03015,2.03018,9000000.0
2009-11-09 10:52:00,2.03011,2.03012,2.02997,2.03005,8000000.0
2009-11-09 10:53:00,2.03018,2.0305,2.03018,2.0305,9000000.0
2009-11-09 10:54:00,2.03097,2.03122,2.03097,2.03122,10000000.0
2009-11-09 10:55:00,2.03136,2.03153,2.03129,2.03153,7000000.0
2009-11-09 10:56:00,2.03139,2.0315,2.02958,2.03133,7000000.0
2009-11-09 10:57:00,2.03116,2.03116,2.03088,2.03088,8000000.0
2009-11-09 10:58:00,2.03079,2.03079,2.03064,2.03069,7000000.0
2009-11-09 10:59:00,2.03048,2.03066,2.03048,2.03066,5000000.0
2009-11-09 11:00:00,2.03047,2.03054,2.02904,2.02904,7000000.0
2009-11-09 11:01:00,2.03046,2.03052,2.03041,2.03052,5000000.0
2009-11-09 11:02:00,2.03047,2.03053,2.03038,2.03041,7000000.0
2009-11-09 11:03:00,2.03032,2.0305,2.03032,2.0305,11000000.0
2009-11-09 11:04:00,2.03066,2.03066,2.03033,2.03033,11000000.0
2009-11-09 11:05:00,2.03026,2.03031,2.03014,2.03014,7000000.0
2009-11-09 11:06:00,2.03035,2.0304,2.03025,2.0303,6000000.0
2009-11-09 11:07:00,2.03019,2.03034,2.02993,2.02993,7000000.0
2009-11-09 11:08:00,2.0306,2.03082,2.03045,2.03082,9000000.0
2009-11-09 11:09:00,2.03095,2.03103,2.03095,2.03097,8000000.0
2009-11-09 11:10:00,2.03102,2.03161,2.03102,2.03152,8000000.0
2009-11-09 11:11:00,2.03196,2.03196,2.03178,2.03191,10000000.0
2009-11-09 11:12:00,2.03153,2.03153,2.03079,2.03079,7000000.0
2009-11-09 11:13:00,2.03111,2.03111,2.03079,2.03107,11000000.0
2009-11-09 11:14:00,2.03081,2.03081,2.03045,2.03054,11000000.0
2009-11-09 11:15:00,2.03013,2.03013,2.02886,2.02886,7000000.0
2009-11-09 11:16:00,2.02882,2.02882,2.02868,2.02869,7000000.0
2009-11-09 11:17:00,2.02837,2.02859,2.02827,2.02859,7000000.0
2009-11-09 11:18:00,2.0285,2.0285,2.0281,2.02849,10000000.0
2009-11-09 11:19:00,2.02842,2.02842,2.02812,2.02827,11000000.0
2009-11-09 11:20:00,2.02826,2.02833,2.02818,2.02818,8000000.0
2009-11-09 11:21:00,2.02807,2.02807,2.02778,2.02782,7000000.0
2009-11-09 11:22:00,2.02801,2.02817,2.02785,2.02817,8000000.0
2009-11-09 11:23:00,2.02822,2.02822,2.02764,2.02764,5000000.0
2009-11-09 11:24:00,2.02719,2.02732,2.02717,2.02719,7000000.0
2009-11-09 11:25:00,2.02744,2.02744,2.02698,2.02705,8000000.0
2009-11-09 11:26:00,2.02711,2.02718,2.02698,2.02717,11000000.0
2009-11-09 11:27:00,2.02755,2.02782,2.02755,2.02782,8000000.0
2009-11-09 11:28:00,2.02792,2.02798,2.02749,2.02749,7000000.0
2009-11-09 11:29:00,2.0276,2.02774,2.02725,2.02774,8000000.0
2009-11-09 11:30:00,2.02782,2.0279,2.02752,2.02752,7000000.0
2009-11-09 11:31:00,2.02737,2.02737,2.02724,2.02727,11000000.0
2009-11-09 11:32:00,2.02733,2.02733,2.02721,2.02721,11000000.0
2009-11-09 11:33:00,2.02748,2.02767,2.0274,2.02767,7000000.0
2009-11-09 11:34:00,2.02737,2.02748,2.02734,2.02738,7000000.0
2009-11-09 11:35:00,2.02726,2.02741,2.0271,2.02729,10000000.0
2009-11-09 11:36:00,2.02735,2.0276,2.02733,2.02751,8000000.0
2009-11-09 11:37:00,2.02767,2.02767,2.02729,2.02752,8000000.0
2009-11-09 11:38:00,2.02734,2.02761,2.02734,2.02761,9000000.0
2009-11-09 11:39:00,2.02781,2.02802,2.02774,2.02793,6000000.0
2009-11-09 11:40:00,2.02818,2.02818,2.02786,2.0281,11000000.0
2009-11-09 11:41:00,2.02828,2.0284,2.02822,2.0284,5000000.0
2009-11-09 11:42:00,2.02835,2.02867,2.02835,2.02862,11000000.0
2009-11-09 11:43:00,2.02904,2.02931,2.02904,2.02926,7000000.0
2009-11-09 11:44:00,2.02937,2.02937,2.0293,2.0293,7000000.0
2009-11-09 11:45:00,2.02907,2.02909,2.02832,2.02832,11000000.0
2009-11-09 11:46:00,2.02827,2.02889,2.02822,2.02889,7000000.0
2009-11-09 11:47:00,2.02881,2.02923,2.02874,2.02923,9000000.0
2009-11-09 11:48:00,2.0291,2.02939,2.029,2.02923,10000000.0
2009-11-09 11:49:00,2.02886,2.02886,2.02836,2.02836,7000000.0
2009-11-09 11:50:00,2.02755,2.02755,2.02664,2.02702,7000000.0
2009-11-09 11:51:00,2.02708,2.02708,2.02638,2.02638,8000000.0
2009-11-09 11:52:00,2.02646,2.02756,2.02646,2.02717,10000000.0
2009-11-09 11:53:00,2.02731,2.02745,2.02728,2.02744,10000000.0
2009-11-09 11:54:00,2.02792,2.0284,2.02792,2.0284,9000000.0
2009-11-09 11:55:00,2.02888,2.02902,2.02882,2.02882,6000000.0
2009-11-09 11:56:00,2.02875,2.02902,2.02875,2.02902,11000000.0
2009-11-09 11:57:00,2.02921,2.02944,2.02921,2.02941,8000000.0
2009-11-09 11:58:00,2.02978,2.03001,2.02978,2.0298,9000000.0
2009-11-09 11:59:00,2.02957,2.02966,2.02949,2.02966,7000000.0
2009-11-09 12:00:00,2.02971,2.02976,2.02953,2.02976,7000000.0
2009-11-09 12:01:00,2.02958,2.02981,2.02958,2.02963,10000000.0
2009-11-09 12:02:00,2.0295,2.02963,2.02928,2.02929,10000000.0
2009-11-09 12:03:00,2.02935,2.02954,2.0292,2.0292,7000000.0
2009-11-09 12:04:00,2.02961,2.0307,2.02961,2.0307,9000000.0
2009-11-09 12:05:00,2.03076,2.03111,2.03076,2.03111,11000000.0
2009-11-09 12:06:00,2.03101,2.03145,2.03101,2.03103,7000000.0
2009-11-09 12:07:00,2.03138,2.03169,2.03137,2.03169,7000000.0
2009-11-09 12:08:00,2.03169,2.03189,2.03169,2.03184,9000000.0
2009-11-09 12:09:00,2.03178,2.03199,2.03174,2.03188,8000000.0
2009-11-09 12:10:00,2.03301,2.03358,2.03301,2.03351,6000000.0
2009-11-09 12:11:00,2.03303,2.03303,2.03242,2.03242,7000000.0
2009-11-09 12:12:00,2.0319,2.0319,2.03145,2.03145,7000000.0
2009-11-09 12:13:00,2.03107,2.03107,2.03016,2.03016,10000000.0
2009-11-09 12:14:00,2.03024,2.03077,2.03024,2.03077,8000000.0
2009-11-09 12:15:00,2.03078,2.03083,2.03055,2.03083,8000000.0
2009-11-09 12:16:00,2.03113,2.03113,2.03082,2.03089,8000000.0
2009-11-09 12:17:00,2.03109,2.03109,2.03078,2.03093,8000000.0
2009-11-09 12:18:00,2.03078,2.03113,2.03069,2.03113,11000000.0
2009-11-09 12:19:00,2.03098,2.0312,2.03095,2.03095,9000000.0
2009-11-09 12:20:00,2.03088,2.03091,2.03069,2.03078,10000000.0
2009-11-09 12:21:00,2.03101,2.03114,2.02873,2.02873,7000000.0
2009-11-09 12:22:00,2.0305,2.03057,2.03016,2.03016,8000000.0
2009-11-09 12:23:00,2.03021,2.03027,2.03019,2.03025,7000000.0
2009-11-09 12:24:00,2.03019,2.03019,2.0293,2.02933,7000000.0
2009-11-09 12:25:00,2.02906,2.02906,2.02849,2.02878,6000000.0
2009-11-09 12:26:00,2.02908,2.02921,2.029,2.029,8000000.0
2009-11-09 12:27:00,2.0287,2.0287,2.02846,2.02848,10000000.0
2009-11-09 12:28:00,2.02868,2.02872,2.02784,2.02784,9000000.0
2009-11-09 12:29:00,2.02842,2.02875,2.02842,2.02875,6000000.0
2009-11-09 12:30:00,2.02909,2.0294,2.02909,2.0294,7000000.0
2009-11-09 12:31:00,2.02955,2.02977,2.02925,2.02977,11000000.0
2009-11-09 12:32:00,2.02949,2.02967,2.02949,2.02953,7000000.0
2009-11-09 12:33:00,2.03006,2.03041,2.03006,2.03013,7000000.0
2009-11-09 12:34:00,2.03009,2.03009,2.02939,2.02939,7000000.0
2009-11-09 12:35:00,2.02934,2.0295,2.02894,2.02894,8000000.0
2009-11-09 12:36:00,2.02849,2.02853,2.02837,2.02845,8000000.0
2009-11-09 12:37:00,2.02847,2.02885,2.02847,2.02878,9000000.0
2009-11-09 12:38:00,2.02877,2.02905,2.02873,2.02905,8000000.0
2009-11-09 12:39:00,2.02939,2.02939,2.02911,2.02916,9000000.0
2009-11-09 12:40:00,2.02941,2.02948,2.02916,2.02918,7000000.0
2009-11-09 12:41:00,2.02921,2.02934,2.02909,2.02934,8000000.0
2009-11-09 12:42:00,2.02967,2.02978,2.02952,2.02952,5000000.0
2009-11-09 12:43:00,2.0294,2.02947,2.02927,2.02927,9000000.0
2009-11-09 12:44:00,2.02921,2.02921,2.02904,2.02907,8000000.0
2009-11-09 12:45:00,2.02877,2.02914,2.02877,2.029,5000000.0
2009-11-09 12:46:00,2.02897,2.02907,2.02881,2.02903,9000000.0
2009-11-09 12:47:00,2.02884,2.02884,2.02855,2.02857,5000000.0
2009-11-09 12:48:00,2.02876,2.02957,2.02876,2.02942,11000000.0
2009-11-09 12:49:00,2.02932,2.02932,2.02897,2.02897,7000000.0
2009-11-09 12:50:00,2.02881,2.02893,2.02871,2.02879,7000000.0
2009-11-09 12:51:00,2.02887,2.02897,2.02883,2.02883,8000000.0
2009-11-09 12:52:00,2.02889,2.02907,2.02867,2.02907,11000000.0
2009-11-09 12:53:00,2.02928,2.0295,2.02928,2.02946,8000000.0
2009-11-09 12:54:00,2.02912,2.02928,2.02912,2.02921,7000000.0
2009-11-09 12:55:00,2.02928,2.02982,2.02928,2.02982,8000000.0
2009-11-09 12:56:00,2.02988,2.02988,2.0297,2.02977,7000000.0
2009-11-09 12:57:00,2.02969,2.02969,2.02958,2.02966,7000000.0
2009-11-09 12:58:00,2.02977,2.02985,2.02967,2.02984,8000000.0
2009-11-09 12:59:00,2.0297,2.02982,2.02966,2.02982,7000000.0
2009-11-09 13:00:00,2.02999,2.02999,2.02967,2.02967,5000000.0
2009-11-09 13:01:00,2.0296,2.02964,2.02944,2.02963,8000000.0
2009-11-09 13:02:00,2.0297,2.0297,2.02924,2.02927,7000000.0
2009-11-09 13:03:00,2.02943,2.0295,2.02932,2.02942,8000000.0
2009-11-09 13:04:00,2.02902,2.02902,2.02889,2.02899,7000000.0
2009-11-09 13:05:00,2.02896,2.02912,2.0289,2.02909,8000000.0
2009-11-09 13:06:00,2.02904,2.02904,2.02883,2.02893,7000000.0
2009-11-09 13:07:00,2.02884,2.02884,2.02849,2.02849,5000000.0
2009-11-09 13:08:00,2.02856,2.02874,2.02843,2.02874,10000000.0
2009-11-09 13:09:00,2.0286,2.029,2.0286,2.029,7000000.0
2009-11-09 13:10:00,2.02928,2.0293,2.02908,2.02915,9000000.0
2009-11-09 13:11:00,2.02906,2.0291,2.02876,2.0291,8000000.0
2009-11-09 13:12:00,2.02931,2.02953,2.029,2.02941,8000000.0
2009-11-09 13:13:00,2.02953,2.02953,2.0294,2.02944,9000000.0
2009-11-09 13:14:00,2.02925,2.02926,2.02899,2.02909,6000000.0
2009-11-09 13:15:00,2.02888,2.02933,2.02881,2.02918,8000000.0
2009-11-09 13:16:00,2.02918,2.02934,2.02917,2.02917,8000000.0
2009-11-09 13:17:00,2.02939,2.0296,2.02937,2.02959,9000000.0
2009-11-09 13:18:00,2.02976,2.02983,2.02958,2.02982,10000000.0
2009-11-09 13:19:00,2.0299,2.02997,2.02987,2.02995,5000000.0
2009-11-09 13:20:00,2.0299,2.02991,2.0297,2.02971,8000000.0
2009-11-09 13:21:00,2.02977,2.02989,2.02971,2.02981,7000000.0
2009-11-09 13:22:00,2.02961,2.02967,2.02941,2.02963,11000000.0
2009-11-09 13:23:00,2.02952,2.02972,2.02951,2.02972,8000000.0
2009-11-09 13:24:00,2.02966,2.02971,2.02966,2.02968,7000000.0
2009-11-09 13:25:00,2.0296,2.02977,2.0296,2.02977,5000000.0
2009-11-09 13:26:00,2.03002,2.03053,2.0297,2.03053,10000000.0
2009-11-09 13:27:00,2.03062,2.03068,2.03046,2.03046,8000000.0
2009-11-09 13:28:00,2.03052,2.03062,2.03044,2.03062,21000000.0
2009-11-09 13:29:00,2.03072,2.03073,2.03065,2.03069,17000000.0
2009-11-09 13:30:00,2.0306,2.0306,2.0305,2.03059,7000000.0
2009-11-09 13:31:00,2.03064,2.03081,2.03064,2.03066,9000000.0
2009-11-09 13:32:00,2.03079,2.03081,2.03071,2.03077,14000000.0
2009-11-09 13:33:00,2.03096,2.03098,2.03089,2.03098,14000000.0
2009-11-09 13:34:00,2.03106,2.03108,2.03086,2.03086,31000000.0
2009-11-09 13:35:00,2.03079,2.03079,2.03065,2.0307,17000000.0
2009-11-09 13:36:00,2.03072,2.03075,2.03068,2.03069,24000000.0
2009-11-09 13:37:00,2.03059,2.03059,2.03045,2.03045,10000000.0
2009-11-09 13:38:00,2.03033,2.03053,2.03022,2.03053,18000000.0
2009-11-09 13:39:00,2.0307,2.03085,2.0307,2.03078,15000000.0
2009-11-09 13:40:00,2.03075,2.03088,2.03067,2.03088,29000000.0
2009-11-09 13:41:00,2.03078,2.03088,2.03065,2.03088,13000000.0
2009-11-09 13:42:00,2.03083,2.03091,2.03071,2.03091,8000000.0
2009-11-09 13:43:00,2.03079,2.03079,2.03064,2.03068,10000000.0
2009-11-09 13:44:00,2.03061,2.03061,2.03035,2.03047,26000000.0
2009-11-09 13:45:00,2.03064,2.03094,2.03064,2.03082,22000000.0
2009-11-09 13:46:00,2.03106,2.03121,2.03101,2.03101,19000000.0
2009-11-09 13:47:00,2.03057,2.03094,2.03035,2.03079,17000000.0
2009-11-09 13:48:00,2.03092,2.03096,2.0309,2.03092,22000000.0
2009-11-09 13:49:00,2.03086,2.0309,2.03084,2.03084,24000000.0
2009-11-09 13:50:00,2.03078,2.03078,2.03056,2.03056,15000000.0
2009-11-09 13:51:00,2.03076,2.03076,2.03067,2.03067,22000000.0
2009-11-09 13:52:00,2.03072,2.03109,2.03065,2.03094,32000000.0
2009-11-09 13:53:00,2.03096,2.03103,2.0309,2.031,28000000.0
2009-11-09 13:54:00,2.03114,2.03119,2.03111,2.03119,31000000.0
2009-11-09 13:55:00,2.03091,2.031,2.03082,2.03082,20000000.0
2009-11-09 13:56:00,2.03071,2.03091,2.03056,2.03056,24000000.0
2009-11-09 13:57:00,2.0305,2.0305,2.03038,2.03045,34000000.0
2009-11-09 13:58:00,2.03051,2.03079,2.03051,2.03079,16000000.0
2009-11-09 13:59:00,2.03117,2.03117,2.03107,2.03107,30000000.0
2009-11-09 14:00:00,2.03122,2.03143,2.03117,2.03123,39000000.0
2009-11-09 14:01:00,2.03137,2.03144,2.03136,2.0314,30000000.0
2009-11-09 14:02:00,2.03138,2.03138,2.03098,2.03098,19000000.0
2009-11-09 14:03:00,2.03086,2.0309,2.03061,2.03061,23000000.0
2009-11-09 14:04:00,2.03062,2.03073,2.03056,2.03073,33000000.0
2009-11-09 14:05:00,2.03086,2.03086,2.03056,2.03058,28000000.0
2009-11-09 14:06:00,2.03047,2.03047,2.03029,2.03041,31000000.0
2009-11-09 14:07:00,2.0304,2.03047,2.03027,2.03034,31000000.0
2009-11-09 14:08:00,2.03028,2.03028,2.03002,2.03004,27000000.0
2009-11-09 14:09:00,2.03007,2.03022,2.03002,2.03017,27000000.0
2009-11-09 14:10:00,2.03011,2.03011,2.02987,2.0301,24000000.0
2009-11-09 14:11:00,2.02996,2.03,2.02943,2.02991,21000000.0
2009-11-09 14:12:00,2.02976,2.02991,2.02973,2.02973,22000000.0
2009-11-09 14:13:00,2.02987,2.02987,2.02976,2.02979,13000000.0
2009-11-09 14:14:00,2.02987,2.03007,2.02987,2.03007,21000000.0
2009-11-09 14:15:00,2.02987,2.02999,2.02981,2.02988,25000000.0
2009-11-09 14:16:00,2.02978,2.03003,2.02978,2.02982,26000000.0
2009-11-09 14:17:00,2.02976,2.03023,2.02976,2.03023,32000000.0
2009-11-09 14:18:00,2.0304,2.0304,2.03007,2.03007,27000000.0
2009-11-09 14:19:00,2.03011,2.03036,2.03009,2.03009,35000000.0
2009-11-09 14:20:00,2.03014,2.03038,2.03014,2.03038,32000000.0
2009-11-09 14:21:00,2.03002,2.03028,2.02879,2.02979,39000000.0
2009-11-09 14:22:00,2.03017,2.03017,2.02888,2.02902,22000000.0
2009-11-09 14:23:00,2.02827,2.02835,2.02797,2.02802,40000000.0
2009-11-09 14:24:00,2.02786,2.02789,2.02718,2.02718,10000000.0
2009-11-09 14:25:00,2.02676,2.02723,2.02676,2.02713,35000000.0
2009-11-09 14:26:00,2.02739,2.02774,2.02739,2.02769,18000000.0
2009-11-09 14:27:00,2.02793,2.02812,2.02786,2.02812,28000000.0
2009-11-09 14:28:00,2.02794,2.02794,2.02752,2.02789,21000000.0
2009-11-09 14:29:00,2.0281,2.02817,2.02798,2.02806,16000000.0
2009-11-09 14:30:00,2.02801,2.02801,2.0272,2.0272,25000000.0
2009-11-09 14:31:00,2.02702,2.02705,2.0268,2.02695,26000000.0
2009-11-09 14:32:00,2.02704,2.02765,2.02704,2.02759,32000000.0
2009-11-09 14:33:00,2.02769,2.02777,2.02731,2.02731,20000000.0
2009-11-09 14:34:00,2.02694,2.02713,2.02694,2.02709,25000000.0
2009-11-09 14:35:00,2.02719,2.02752,2.02719,2.02735,23000000.0
2009-11-09 14:36:00,2.02718,2.0272,2.0268,2.0268,11000000.0
2009-11-09 14:37:00,2.02668,2.02677,2.02667,2.02677,41000000.0
2009-11-09 14:38:00,2.02654,2.02656,2.02645,2.02654,54000000.0
2009-11-09 14:39:00,2.02625,2.02625,2.02471,2.02471,36000000.0
2009-11-09 14:40:00,2.02488,2.02514,2.02488,2.0251,36000000.0
2009-11-09 14:41:00,2.02456,2.02456,2.02421,2.02421,41000000.0
2009-11-09 14:42:00,2.02414,2.02415,2.02403,2.02415,19000000.0
2009-11-09 14:43:00,2.02428,2.02444,2.02402,2.02402,20000000.0
2009-11-09 14:44:00,2.02375,2.02388,2.02368,2.02368,25000000.0
2009-11-09 14:45:00,2.02359,2.02371,2.02345,2.02345,33000000.0
2009-11-09 14:46:00,2.02295,2.02317,2.0226,2.0226,11000000.0
2009-11-09 14:47:00,2.02264,2.02312,2.02264,2.02312,7000000.0
2009-11-09 14:48:00,2.0231,2.02324,2.02309,2.02324,21000000.0
2009-11-09 14:49:00,2.02323,2.02324,2.02303,2.02324,32000000.0
2009-11-09 14:50:00,2.02295,2.02307,2.02284,2.02284,33000000.0
2009-11-09 14:51:00,2.0231,2.0234,2.02304,2.02338,37000000.0
2009-11-09 14:52:00,2.0233,2.0233,2.02315,2.02321,17000000.0
2009-11-09 14:53:00,2.023,2.02314,2.023,2.02314,22000000.0
2009-11-09 14:54:00,2.02313,2.02326,2.02304,2.02326,17000000.0
2009-11-09 14:55:00,2.02326,2.02342,2.02326,2.02342,7000000.0
2009-11-09 14:56:00,2.02353,2.02393,2.02353,2.02388,21000000.0
2009-11-09 14:57:00,2.02401,2.02427,2.02401,2.02404,12000000.0
2009-11-09 14:58:00,2.02403,2.02443,2.02397,2.02443,31000000.0
2009-11-09 14:59:00,2.02443,2.02443,2.02424,2.02424,20000000.0
2009-11-09 15:00:00,2.02443,2.02459,2.0244,2.02459,32000000.0
2009-11-09 15:01:00,2.02462,2.02462,2.02439,2.0246,14000000.0
2009-11-09 15:02:00,2.02453,2.02471,2.02431,2.02434,26000000.0
2009-11-09 15:03:00,2.02439,2.02461,2.02437,2.02437,30000000.0
2009-11-09 15:04:00,2.0246,2.0247,2.02444,2.02459,29000000.0
2009-11-09 15:05:00,2.0244,2.02484,2.02429,2.02484,28000000.0
2009-11-09 15:06:00,2.02456,2.02459,2.02443,2.02457,16000000.0
2009-11-09 15:07:00,2.02493,2.02583,2.02493,2.02583,26000000.0
2009-11-09 15:08:00,2.02603,2.02623,2.02603,2.02621,25000000.0
2009-11-09 15:09:00,2.02631,2.02631,2.02607,2.02617,34000000.0
2009-11-09 15:10:00,2.02631,2.02686,2.02629,2.02686,36000000.0
2009-11-09 15:11:00,2.02677,2.0269,2.02663,2.02663,27000000.0
2009-11-09 15:12:00,2.02687,2.02731,2.02687,2.02724,26000000.0
2009-11-09 15:13:00,2.027,2.027,2.02635,2.02662,41000000.0
2009-11-09 15:14:00,2.02623,2.02634,2.02613,2.02613,30000000.0
2009-11-09 15:15:00,2.02609,2.02623,2.02609,2.02623,21000000.0
2009-11-09 15:16:00,2.02604,2.02604,2.0259,2.02593,9000000.0
2009-11-09 15:17:00,2.02588,2.02608,2.02588,2.02598,26000000.0
2009-11-09 15:18:00,2.02594,2.02594,2.02577,2.02577,10000000.0
2009-11-09 15:19:00,2.02604,2.02629,2.02604,2.02628,16000000.0
2009-11-09 15:20:00,2.02646,2.02686,2.02646,2.02686,20000000.0
2009-11-09 15:21:00,2.02684,2.02695,2.02672,2.02695,12000000.0
2009-11-09 15:22:00,2.02674,2.02705,2.02674,2.02676,22000000.0
2009-11-09 15:23:00,2.0266,2.02662,2.0263,2.0263,36000000.0
2009-11-09 15:24:00,2.02621,2.0264,2.02621,2.0264,20000000.0
2009-11-09 15:25:00,2.02634,2.02639,2.02627,2.02639,14000000.0
2009-11-09 15:26:00,2.02662,2.02662,2.02623,2.02623,40000000.0
2009-11-09 15:27:00,2.02605,2.0261,2.02596,2.02596,32000000.0
2009-11-09 15:28:00,2.02595,2.0261,2.02589,2.02609,55000000.0
2009-11-09 15:29:00,2.02551,2.0256,2.02324,2.02368,47000000.0
2009-11-09 15:30:00,2.02361,2.02586,2.02323,2.02556,71000000.0
2009-11-09 15:31:00,2.02588,2.02593,2.02551,2.02551,58000000.0
2009-11-09 15:32:00,2.02549,2.02552,2.02541,2.02548,25000000.0
2009-11-09 15:33:00,2.02533,2.02548,2.02533,2.02539,32000000.0
2009-11-09 15:34:00,2.02533,2.02533,2.0252,2.02531,22000000.0
2009-11-09 15:35:00,2.02523,2.02534,2.025,2.02505,30000000.0
2009-11-09 15:36:00,2.02501,2.02523,2.02501,2.02523,23000000.0
2009-11-09 15:37:00,2.02542,2.02558,2.02542,2.02557,24000000.0
2009-11-09 15:38:00,2.02559,2.0257,2.025,2.025,61000000.0
2009-11-09 15:39:00,2.02507,2.02507,2.02468,2.02479,40000000.0
2009-11-09 15:40:00,2.02513,2.02518,2.02502,2.02515,37000000.0
2009-11-09 15:41:00,2.0251,2.0255,2.0251,2.0255,43000000.0
2009-11-09 15:42:00,2.02553,2.02561,2.0254,2.0256,41000000.0
2009-11-09 15:43:00,2.02563,2.02572,2.02561,2.0257,30000000.0
2009-11-09 15:44:00,2.02583,2.02603,2.02554,2.02554,29000000.0
2009-11-09 15:45:00,2.02557,2.02592,2.02544,2.02592,36000000.0
2009-11-09 15:46:00,2.02592,2.02594,2.02584,2.02589,24000000.0
2009-11-09 15:47:00,2.02592,2.02592,2.02579,2.02579,31000000.0
2009-11-09 15:48:00,2.02573,2.02593,2.02573,2.02587,33000000.0
2009-11-09 15:49:00,2.02578,2.02647,2.02578,2.02647,25000000.0
2009-11-09 15:50:00,2.02764,2.02764,2.02707,2.02709,11000000.0
2009-11-09 15:51:00,2.02684,2.02684,2.02661,2.02681,37000000.0
2009-11-09 15:52:00,2.02689,2.02702,2.02671,2.02702,23000000.0
2009-11-09 15:53:00,2.02709,2.02727,2.02704,2.0272,15000000.0
2009-11-09 15:54:00,2.02705,2.02736,2.02705,2.02736,26000000.0
2009-11-09 15:55:00,2.02712,2.02713,2.027,2.02704,33000000.0
2009-11-09 15:56:00,2.027,2.02706,2.02693,2.02706,36000000.0
2009-11-09 15:57:00,2.02728,2.02746,2.02714,2.02714,34000000.0
2009-11-09 15:58:00,2.02725,2.02754,2.02725,2.02754,24000000.0
2009-11-09 15:59:00,2.02756,2.02757,2.02746,2.02747,23000000.0
2009-11-09 16:00:00,2.02751,2.02751,2.02708,2.0275,51000000.0
2009-11-09 16:01:00,2.0272,2.02737,2.0272,2.02737,31000000.0
2009-11-09 16:02:00,2.02743,2.02752,2.0273,2.0275,29000000.0
2009-11-09 16:03:00,2.02748,2.02763,2.02736,2.02763,51000000.0
2009-11-09 16:04:00,2.02762,2.02762,2.02706,2.02706,38000000.0
2009-11-09 16:05:00,2.02699,2.02745,2.02699,2.02745,37000000.0
2009-11-09 16:06:00,2.02753,2.02757,2.02739,2.02739,33000000.0
2009-11-09 16:07:00,2.0273,2.02736,2.02708,2.02708,37000000.0
2009-11-09 16:08:00,2.02703,2.02713,2.02683,2.02683,37000000.0
2009-11-09 16:09:00,2.02663,2.02715,2.02663,2.02698,44000000.0
2009-11-09 16:10:00,2.027,2.027,2.0267,2.0267,41000000.0
2009-11-09 16:11:00,2.02666,2.02682,2.02666,2.02674,27000000.0
2009-11-09 16:12:00,2.02673,2.02689,2.02669,2.02689,22000000.0
2009-11-09 16:13:00,2.02705,2.02749,2.02705,2.02749,38000000.0
2009-11-09 16:14:00,2.02773,2.0281,2.02773,2.02785,41000000.0
2009-11-09 16:15:00,2.02794,2.02794,2.02761,2.02768,42000000.0
2009-11-09 16:16:00,2.02761,2.0278,2.02755,2.02766,45000000.0
2009-11-09 16:17:00,2.02726,2.02735,2.02716,2.02735,22000000.0
2009-11-09 16:18:00,2.02689,2.02741,2.02689,2.02741,49000000.0
2009-11-09 16:19:00,2.0276,2.0276,2.02742,2.02753,27000000.0
2009-11-09 16:20:00,2.02758,2.0278,2.02741,2.0278,52000000.0
2009-11-09 16:21:00,2.02778,2.02791,2.02759,2.02763,37000000.0
2009-11-09 16:22:00,2.02743,2.02748,2.02731,2.02733,50000000.0
2009-11-09 16:23:00,2.02756,2.0278,2.02741,2.0278,48000000.0
2009-11-09 16:24:00,2.02782,2.02782,2.02761,2.0278,44000000.0
2009-11-09 16:25:00,2.02791,2.02802,2.02791,2.02793,28000000.0
2009-11-09 16:26:00,2.0279,2.0279,2.02779,2.02788,41000000.0
2009-11-09 16:27:00,2.0276,2.0276,2.02746,2.02746,46000000.0
2009-11-09 16:28:00,2.02751,2.02793,2.02751,2.02793,34000000.0
2009-11-09 16:29:00,2.028,2.02804,2.02783,2.02783,24000000.0
2009-11-09 16:30:00,2.0271,2.02744,2.0271,2.0273,43000000.0
2009-11-09 16:31:00,2.02736,2.02753,2.02724,2.02724,36000000.0
2009-11-09 16:32:00,2.02744,2.02744,2.02714,2.02715,34000000.0
2009-11-09 16:33:00,2.0274,2.0274,2.02714,2.02714,41000000.0
2009-11-09 16:34:00,2.02741,2.02744,2.0272,2.02734,29000000.0
2009-11-09 16:35:00,2.0275,2.02764,2.02727,2.02728,53000000.0
2009-11-09 16:36:00,2.02728,2.0275,2.02728,2.02728,43000000.0
2009-11-09 16:37:00,2.02712,2.02715,2.02698,2.02707,56000000.0
2009-11-09 16:38:00,2.02688,2.02694,2.02675,2.02694,34000000.0
2009-11-09 16:39:00,2.02696,2.02698,2.02675,2.02679,43000000.0
2009-11-09 16:40:00,2.02681,2.02708,2.02673,2.0269,63000000.0
2009-11-09 16:41:00,2.02709,2.02722,2.02694,2.02705,44000000.0
2009-11-09 16:42:00,2.02702,2.02707,2.02676,2.02694,57000000.0
2009-11-09 16:43:00,2.02679,2.02684,2.02648,2.02648,20000000.0
2009-11-09 16:44:00,2.02669,2.02672,2.02649,2.02657,34000000.0
2009-11-09 16:45:00,2.02637,2.02639,2.0261,2.0262,41000000.0
2009-11-09 16:46:00,2.02604,2.02604,2.02561,2.02561,59000000.0
2009-11-09 16:47:00,2.02569,2.02688,2.02548,2.02688,55000000.0
2009-11-09 16:48:00,2.02701,2.0271,2.02681,2.0271,46000000.0
2009-11-09 16:49:00,2.02707,2.02717,2.027,2.02714,35000000.0
2009-11-09 16:50:00,2.02701,2.02717,2.0267,2.02714,45000000.0
2009-11-09 16:51:00,2.02728,2.02728,2.02681,2.02681,30000000.0
2009-11-09 16:52:00,2.02677,2.02717,2.02677,2.0271,30000000.0
2009-11-09 16:53:00,2.02682,2.02682,2.02652,2.02652,19000000.0
2009-11-09 16:54:00,2.02662,2.02688,2.02657,2.02662,18000000.0
2009-11-09 16:55:00,2.02653,2.0266,2.02633,2.02633,40000000.0
2009-11-09 16:56:00,2.02611,2.02632,2.02611,2.02615,37000000.0
2009-11-09 16:57:00,2.02566,2.02632,2.02566,2.02632,17000000.0
2009-11-09 16:58:00,2.02635,2.02662,2.02626,2.02644,45000000.0
2009-11-09 16:59:00,2.02626,2.02628,2.02609,2.0261,39000000.0
2009-11-09 17:00:00,2.02569,2.0258,2.02548,2.0258,47000000.0
2009-11-09 17:01:00,2.02598,2.02652,2.02598,2.02645,26000000.0
2009-11-09 17:02:00,2.02647,2.02647,2.02601,2.02604,33000000.0
2009-11-09 17:03:00,2.02622,2.02636,2.02612,2.02618,33000000.0
2009-11-09 17:04:00,2.02622,2.02659,2.02617,2.02659,37000000.0
2009-11-09 17:05:00,2.02624,2.02632,2.02613,2.02619,35000000.0
2009-11-09 17:06:00,2.02598,2.02601,2.02576,2.02591,46000000.0
2009-11-09 17:07:00,2.02609,2.0262,2.02596,2.0262,33000000.0
2009-11-09 17:08:00,2.0263,2.0263,2.02581,2.02581,45000000.0
2009-11-09 17:09:00,2.0257,2.02588,2.02561,2.02561,47000000.0
2009-11-09 17:10:00,2.02553,2.02574,2.02538,2.02574,36000000.0
2009-11-09 17:11:00,2.02583,2.02583,2.02558,2.02559,44000000.0
2009-11-09 17:12:00,2.02584,2.02603,2.02555,2.02603,23000000.0
2009-11-09 17:13:00,2.02605,2.02625,2.02602,2.0262,35000000.0
2009-11-09 17:14:00,2.02597,2.02631,2.02597,2.02606,27000000.0
2009-11-09 17:15:00,2.02597,2.02614,2.02592,2.02602,26000000.0
2009-11-09 17:16:00,2.02557,2.02562,2.02544,2.02551,27000000.0
2009-11-09 17:17:00,2.02533,2.02542,2.02527,2.02527,38000000.0
2009-11-09 17:18:00,2.02552,2.02587,2.0255,2.02587,29000000.0
2009-11-09 17:19:00,2.02603,2.02603,2.02546,2.02546,19000000.0
2009-11-09 17:20:00,2.02541,2.02557,2.02506,2.02506,29000000.0
2009-11-09 17:21:00,2.02511,2.02534,2.02511,2.02513,26000000.0
2009-11-09 17:22:00,2.02496,2.02501,2.02482,2.02485,30000000.0
2009-11-09 17:23:00,2.02488,2.02495,2.02449,2.02495,32000000.0
2009-11-09 17:24:00,2.02481,2.02481,2.02461,2.02461,23000000.0
2009-11-09 17:25:00,2.02469,2.02476,2.0245,2.0246,20000000.0
2009-11-09 17:26:00,2.0244,2.0244,2.0237,2.0237,18000000.0
2009-11-09 17:27:00,2.02371,2.02428,2.02371,2.02428,44000000.0
2009-11-09 17:28:00,2.02425,2.02463,2.02425,2.02463,39000000.0
2009-11-09 17:29:00,2.02472,2.02472,2.02451,2.02464,36000000.0
2009-11-09 17:30:00,2.02446,2.02455,2.02422,2.02422,61000000.0
2009-11-09 17:31:00,2.0243,2.0243,2.02403,2.02419,62000000.0
2009-11-09 17:32:00,2.02397,2.02413,2.02397,2.02408,54000000.0
2009-11-09 17:33:00,2.02423,2.02438,2.02421,2.02428,64000000.0
2009-11-09 17:34:00,2.0243,2.0243,2.02408,2.02409,60000000.0
2009-11-09 17:35:00,2.024,2.02403,2.02386,2.02391,43000000.0
2009-11-09 17:36:00,2.02385,2.02385,2.02363,2.0237,58000000.0
2009-11-09 17:37:00,2.02385,2.02405,2.02385,2.02405,47000000.0
2009-11-09 17:38:00,2.02416,2.02424,2.02406,2.02424,44000000.0
2009-11-09 17:39:00,2.02421,2.02421,2.02395,2.02395,41000000.0
2009-11-09 17:40:00,2.02382,2.02385,2.02366,2.02369,59000000.0
2009-11-09 17:41:00,2.02368,2.02405,2.02368,2.02387,50000000.0
2009-11-09 17:42:00,2.02378,2.02381,2.02373,2.02377,37000000.0
2009-11-09 17:43:00,2.02333,2.02336,2.02317,2.02317,33000000.0
2009-11-09 17:44:00,2.02322,2.02375,2.02322,2.02375,46000000.0
2009-11-09 17:45:00,2.02365,2.02389,2.02357,2.02389,49000000.0
2009-11-09 17:46:00,2.02381,2.02381,2.02346,2.02353,56000000.0
2009-11-09 17:47:00,2.02342,2.02358,2.0234,2.02348,65000000.0
2009-11-09 17:48:00,2.02362,2.0239,2.02361,2.0239,61000000.0
2009-11-09 17:49:00,2.02392,2.02419,2.02389,2.02395,72000000.0
2009-11-09 17:50:00,2.02401,2.02414,2.02389,2.02389,53000000.0
2009-11-09 17:51:00,2.0237,2.02387,2.02357,2.02371,54000000.0
2009-11-09 17:52:00,2.02385,2.02387,2.0238,2.0238,51000000.0
2009-11-09 17:53:00,2.02383,2.02428,2.02374,2.02425,42000000.0
2009-11-09 17:54:00,2.02426,2.02429,2.02412,2.02412,32000000.0
2009-11-09 17:55:00,2.02392,2.02487,2.02392,2.02487,32000000.0
2009-11-09 17:56:00,2.02493,2.02508,2.02468,2.02468,47000000.0
2009-11-09 17:57:00,2.02457,2.02559,2.02457,2.02559,34000000.0
2009-11-09 17:58:00,2.02597,2.02597,2.02532,2.02532,44000000.0
2009-11-09 17:59:00,2.02571,2.0265,2.02562,2.0265,39000000.0
2009-11-09 18:00:00,2.02663,2.02668,2.0264,2.02644,32000000.0
2009-11-09 18:01:00,2.02629,2.02629,2.02603,2.02603,52000000.0
2009-11-09 18:02:00,2.02596,2.02617,2.02596,2.02617,30000000.0
2009-11-09 18:03:00,2.02605,2.02612,2.02593,2.02593,38000000.0
2009-11-09 18:04:00,2.02603,2.02603,2.0258,2.0258,38000000.0
2009-11-09 18:05:00,2.02587,2.02611,2.02587,2.02611,36000000.0
2009-11-09 18:06:00,2.0262,2.0262,2.02611,2.02611,32000000.0
2009-11-09 18:07:00,2.02636,2.02636,2.02619,2.02632,38000000.0
2009-11-09 18:08:00,2.02625,2.02658,2.02625,2.02658,56000000.0
2009-11-09 18:09:00,2.02619,2.02619,2.0259,2.0259,34000000.0
2009-11-09 18:10:00,2.0259,2.02611,2.02576,2.02611,26000000.0
2009-11-09 18:11:00,2.02623,2.02627,2.02598,2.02598,34000000.0
2009-11-09 18:12:00,2.02597,2.02634,2.02593,2.02634,24000000.0
2009-11-09 18:13:00,2.02661,2.02677,2.02661,2.02677,30000000.0
2009-11-09 18:14:00,2.02675,2.02675,2.0265,2.02655,22000000.0
2009-11-09 18:15:00,2.0264,2.02662,2.02603,2.02662,21000000.0
2009-11-09 18:16:00,2.02627,2.02631,2.02596,2.02629,66000000.0
2009-11-09 18:17:00,2.02593,2.02606,2.02576,2.02576,60000000.0
2009-11-09 18:18:00,2.02568,2.02608,2.02568,2.02604,33000000.0
2009-11-09 18:19:00,2.02617,2.02656,2.0261,2.02656,46000000.0
2009-11-09 18:20:00,2.02698,2.02732,2.02698,2.02732,61000000.0
2009-11-09 18:21:00,2.0271,2.02752,2.0271,2.02752,37000000.0
2009-11-09 18:22:00,2.02728,2.02738,2.02713,2.02726,49000000.0
2009-11-09 18:23:00,2.02737,2.02757,2.02713,2.02757,34000000.0
2009-11-09 18:24:00,2.02738,2.02777,2.02738,2.02754,47000000.0
2009-11-09 18:25:00,2.02727,2.0275,2.02715,2.0275,31000000.0
2009-11-09 18:26:00,2.02726,2.02726,2.02706,2.02706,43000000.0
2009-11-09 18:27:00,2.02695,2.02699,2.0268,2.0268,35000000.0
2009-11-09 18:28:00,2.02679,2.02698,2.02679,2.02679,18000000.0
2009-11-09 18:29:00,2.02665,2.02673,2.02658,2.02673,24000000.0
2009-11-09 18:30:00,2.02702,2.02708,2.02697,2.02702,32000000.0
2009-11-09 18:31:00,2.02673,2.02683,2.02667,2.02683,46000000.0
2009-11-09 18:32:00,2.02677,2.02677,2.02643,2.02643,55000000.0
2009-11-09 18:33:00,2.02636,2.02642,2.02628,2.02642,29000000.0
2009-11-09 18:34:00,2.0264,2.02649,2.0264,2.02645,32000000.0
2009-11-09 18:35:00,2.02655,2.02671,2.02649,2.02671,47000000.0
2009-11-09 18:36:00,2.02681,2.02692,2.02671,2.02687,65000000.0
2009-11-09 18:37:00,2.02685,2.02685,2.02596,2.02596,63000000.0
2009-11-09 18:38:00,2.02605,2.02605,2.02571,2.02581,61000000.0
2009-11-09 18:39:00,2.02579,2.02619,2.02579,2.0261,37000000.0
2009-11-09 18:40:00,2.02613,2.02664,2.02607,2.02664,52000000.0
2009-11-09 18:41:00,2.02683,2.02691,2.02664,2.02677,68000000.0
2009-11-09 18:42:00,2.02665,2.02665,2.02577,2.02604,40000000.0
2009-11-09 18:43:00,2.02567,2.02567,2.0251,2.02528,39000000.0
2009-11-09 18:44:00,2.02496,2.025,2.02492,2.02492,33000000.0
2009-11-09 18:45:00,2.0246,2.02477,2.0244,2.0244,57000000.0
2009-11-09 18:46:00,2.02459,2.02459,2.0242,2.02447,61000000.0
2009-11-09 18:47:00,2.02454,2.02462,2.02453,2.02455,41000000.0
2009-11-09 18:48:00,2.02438,2.02454,2.0243,2.02454,26000000.0
2009-11-09 18:49:00,2.0243,2.02445,2.02419,2.02445,31000000.0
2009-11-09 18:50:00,2.02458,2.02486,2.02433,2.02433,37000000.0
2009-11-09 18:51:00,2.02417,2.02422,2.02416,2.02417,17000000.0
2009-11-09 18:52:00,2.02414,2.02433,2.02412,2.02425,33000000.0
2009-11-09 18:53:00,2.02431,2.02442,2.0241,2.02412,31000000.0
2009-11-09 18:54:00,2.0244,2.02448,2.02422,2.0244,11000000.0
2009-11-09 18:55:00,2.02423,2.02439,2.02413,2.02413,22000000.0
2009-11-09 18:56:00,2.0242,2.02441,2.02401,2.02408,16000000.0
2009-11-09 18:57:00,2.02402,2.02421,2.02391,2.02421,15000000.0
2009-11-09 18:58:00,2.0242,2.02429,2.02393,2.02407,19000000.0
2009-11-09 18:59:00,2.02373,2.02381,2.02363,2.02377,26000000.0
2009-11-09 19:00:00,2.02384,2.02444,2.02384,2.02444,12000000.0
2009-11-09 19:01:00,2.02442,2.02447,2.02419,2.02419,18000000.0
2009-11-09 19:02:00,2.02435,2.02446,2.02419,2.02446,23000000.0
2009-11-09 19:03:00,2.02417,2.02443,2.02417,2.02443,21000000.0
2009-11-09 19:04:00,2.02413,2.02413,2.02366,2.02366,55000000.0
2009-11-09 19:05:00,2.02352,2.02362,2.02352,2.02362,42000000.0
2009-11-09 19:06:00,2.02365,2.02373,2.02344,2.02361,63000000.0
2009-11-09 19:07:00,2.02378,2.02389,2.02375,2.02381,39000000.0
2009-11-09 19:08:00,2.02386,2.0241,2.02386,2.02408,32000000.0
2009-11-09 19:09:00,2.02391,2.02423,2.02381,2.02381,56000000.0
2009-11-09 19:10:00,2.0239,2.0239,2.02365,2.02365,27000000.0
2009-11-09 19:11:00,2.02341,2.02341,2.02311,2.02317,36000000.0
2009-11-09 19:12:00,2.02341,2.02341,2.02324,2.02338,25000000.0
2009-11-09 19:13:00,2.02338,2.02343,2.02337,2.02338,23000000.0
2009-11-09 19:14:00,2.02351,2.02385,2.0235,2.02382,37000000.0
2009-11-09 19:15:00,2.02399,2.02399,2.02382,2.02382,17000000.0
2009-11-09 19:16:00,2.02376,2.02376,2.0237,2.0237,23000000.0
2009-11-09 19:17:00,2.02354,2.02388,2.02354,2.02369,17000000.0
2009-11-09 19:18:00,2.02379,2.0239,2.02379,2.02386,30000000.0
2009-11-09 19:19:00,2.02372,2.02379,2.02355,2.02355,36000000.0
2009-11-09 19:20:00,2.02354,2.02357,2.02347,2.02357,23000000.0
2009-11-09 19:21:00,2.02352,2.02354,2.02347,2.02354,21000000.0
2009-11-09 19:22:00,2.0233,2.0233,2.02296,2.02305,25000000.0
2009-11-09 19:23:00,2.02313,2.02315,2.02301,2.02315,12000000.0
2009-11-09 19:24:00,2.02313,2.02346,2.02309,2.02346,39000000.0
2009-11-09 19:25:00,2.02344,2.02344,2.02307,2.02307,49000000.0
2009-11-09 19:26:00,2.02318,2.02341,2.02314,2.02333,48000000.0
2009-11-09 19:27:00,2.02337,2.02338,2.02322,2.02326,51000000.0
2009-11-09 19:28:00,2.02355,2.02355,2.02342,2.0235,40000000.0
2009-11-09 19:29:00,2.02342,2.02342,2.02305,2.02305,28000000.0
2009-11-09 19:30:00,2.02329,2.02343,2.02305,2.02308,32000000.0
2009-11-09 19:31:00,2.02302,2.02342,2.023,2.02308,28000000.0
2009-11-09 19:32:00,2.02304,2.02322,2.02304,2.02321,31000000.0
2009-11-09 19:33:00,2.02323,2.02337,2.02322,2.02326,14000000.0
2009-11-09 19:34:00,2.02319,2.02342,2.02306,2.02342,49000000.0
2009-11-09 19:35:00,2.02345,2.02382,2.02339,2.02382,28000000.0
2009-11-09 19:36:00,2.02396,2.0242,2.02396,2.0242,16000000.0
2009-11-09 19:37:00,2.02423,2.02427,2.02408,2.02418,26000000.0
2009-11-09 19:38:00,2.02414,2.02415,2.02405,2.02405,18000000.0
2009-11-09 19:39:00,2.02404,2.02404,2.02386,2.02403,13000000.0
2009-11-09 19:40:00,2.02397,2.02415,2.02396,2.02405,16000000.0
2009-11-09 19:41:00,2.02398,2.02398,2.0238,2.02392,17000000.0
2009-11-09 19:42:00,2.02389,2.02411,2.02389,2.02406,19000000.0
2009-11-09 19:43:00,2.02425,2.02443,2.02425,2.02441,21000000.0
2009-11-09 19:44:00,2.02453,2.02456,2.02437,2.02437,21000000.0
2009-11-09 19:45:00,2.02436,2.02481,2.02427,2.02427,33000000.0
2009-11-09 19:46:00,2.02432,2.0247,2.02432,2.0247,18000000.0
2009-11-09 19:47:00,2.02461,2.02461,2.02439,2.02446,22000000.0
2009-11-09 19:48:00,2.02463,2.02478,2.02458,2.02458,18000000.0
2009-11-09 19:49:00,2.02475,2.02475,2.02431,2.02435,27000000.0
2009-11-09 19:50:00,2.02431,2.02437,2.02422,2.02437,23000000.0
2009-11-09 19:51:00,2.02433,2.02438,2.02424,2.02424,25000000.0
2009-11-09 19:52:00,2.02422,2.02435,2.02419,2.02426,15000000.0
2009-11-09 19:53:00,2.02425,2.02425,2.02417,2.0242,21000000.0
2009-11-09 19:54:00,2.02429,2.02453,2.02415,2.02415,9000000.0
2009-11-09 19:55:00,2.02429,2.02432,2.02401,2.02412,30000000.0
2009-11-09 19:56:00,2.02417,2.02428,2.02405,2.02427,20000000.0
2009-11-09 19:57:00,2.02423,2.02424,2.02412,2.02417,12000000.0
2009-11-09 19:58:00,2.02404,2.02404,2.02383,2.02383,13000000.0
2009-11-09 19:59:00,2.02391,2.02418,2.02391,2.02418,31000000.0
2009-11-09 20:00:00,2.02403,2.02413,2.02385,2.02413,23000000.0
2009-11-09 20:01:00,2.02379,2.02379,2.0237,2.0237,13000000.0
2009-11-09 20:02:00,2.02375,2.02375,2.02325,2.02343,20000000.0
2009-11-09 20:03:00,2.02345,2.02369,2.02342,2.02353,18000000.0
2009-11-09 20:04:00,2.02305,2.02345,2.02305,2.02326,27000000.0
2009-11-09 20:05:00,2.02333,2.02343,2.02324,2.02334,23000000.0
2009-11-09 20:06:00,2.02312,2.02312,2.02295,2.02301,13000000.0
2009-11-09 20:07:00,2.02308,2.02331,2.02287,2.02287,29000000.0
2009-11-09 20:08:00,2.023,2.02338,2.023,2.02338,15000000.0
2009-11-09 20:09:00,2.02343,2.02343,2.02312,2.02321,17000000.0
2009-11-09 20:10:00,2.02319,2.0232,2.02296,2.02296,20000000.0
2009-11-09 20:11:00,2.02299,2.02339,2.02299,2.02332,10000000.0
2009-11-09 20:12:00,2.02348,2.0238,2.02348,2.02378,15000000.0
2009-11-09 20:13:00,2.02386,2.02388,2.02345,2.02345,17000000.0
2009-11-09 20:14:00,2.02352,2.02396,2.02352,2.02396,15000000.0
2009-11-09 20:15:00,2.0238,2.0238,2.02358,2.02366,10000000.0
2009-11-09 20:16:00,2.02359,2.02364,2.02346,2.02352,22000000.0
2009-11-09 20:17:00,2.02373,2.02412,2.0237,2.02412,17000000.0
2009-11-09 20:18:00,2.02391,2.02411,2.0239,2.02411,24000000.0
2009-11-09 20:19:00,2.02407,2.02416,2.02394,2.02401,9000000.0
2009-11-09 20:20:00,2.02396,2.02405,2.0238,2.02383,14000000.0
2009-11-09 20:21:00,2.02411,2.02423,2.02411,2.02422,7000000.0
2009-11-09 20:22:00,2.02424,2.02441,2.02423,2.02439,12000000.0
2009-11-09 20:23:00,2.02437,2.02437,2.02427,2.02427,6000000.0
2009-11-09 20:24:00,2.02409,2.02418,2.02393,2.02393,15000000.0
2009-11-09 20:25:00,2.02397,2.02427,2.02394,2.02417,16000000.0
2009-11-09 20:26:00,2.02415,2.02435,2.0241,2.0241,22000000.0
2009-11-09 20:27:00,2.02409,2.02416,2.02395,2.02395,11000000.0
2009-11-09 20:28:00,2.02383,2.02392,2.02376,2.02376,7000000.0
2009-11-09 20:29:00,2.02375,2.02384,2.0236,2.02362,20000000.0
2009-11-09 20:30:00,2.02356,2.02364,2.02342,2.02346,27000000.0
2009-11-09 20:31:00,2.02354,2.02361,2.02335,2.02361,17000000.0
2009-11-09 20:32:00,2.02367,2.02385,2.02367,2.02383,20000000.0
2009-11-09 20:33:00,2.02407,2.02419,2.02399,2.02419,14000000.0
2009-11-09 20:34:00,2.02421,2.02421,2.02401,2.02419,28000000.0
2009-11-09 20:35:00,2.02403,2.02416,2.024,2.02401,23000000.0
2009-11-09 20:36:00,2.02411,2.02413,2.02403,2.02409,11000000.0
2009-11-09 20:37:00,2.02418,2.02418,2.02402,2.02402,7000000.0
2009-11-09 20:38:00,2.02414,2.02414,2.02356,2.02356,10000000.0
2009-11-09 20:39:00,2.02315,2.02318,2.02286,2.0229,9000000.0
2009-11-09 20:40:00,2.02308,2.02341,2.02303,2.02341,7000000.0
2009-11-09 20:41:00,2.02346,2.02346,2.02338,2.02338,8000000.0
2009-11-09 20:42:00,2.02316,2.02332,2.02261,2.02261,15000000.0
2009-11-09 20:43:00,2.02322,2.02322,2.02288,2.0229,12000000.0
2009-11-09 20:44:00,2.02257,2.02257,2.02237,2.0224,7000000.0
2009-11-09 20:45:00,2.02244,2.02249,2.0223,2.02249,12000000.0
2009-11-09 20:46:00,2.02257,2.02266,2.02252,2.02252,9000000.0
2009-11-09 20:47:00,2.02248,2.02257,2.02246,2.02253,11000000.0
2009-11-09 20:48:00,2.02247,2.02275,2.02247,2.02275,11000000.0
2009-11-09 20:49:00,2.02276,2.02299,2.02275,2.02279,18000000.0
2009-11-09 20:50:00,2.02274,2.02274,2.02263,2.02263,8000000.0
2009-11-09 20:51:00,2.02275,2.02291,2.02273,2.02273,18000000.0
2009-11-09 20:52:00,2.02312,2.02376,2.02312,2.02371,15000000.0
2009-11-09 20:53:00,2.02386,2.02408,2.0237,2.02408,8000000.0
2009-11-09 20:54:00,2.0242,2.02445,2.0242,2.02431,10000000.0
2009-11-09 20:55:00,2.02421,2.02422,2.02401,2.02409,8000000.0
2009-11-09 20:56:00,2.02417,2.02432,2.02417,2.02426,8000000.0
2009-11-09 20:57:00,2.02401,2.0243,2.02401,2.0243,18000000.0
2009-11-09 20:58:00,2.02405,2.02405,2.02378,2.02378,14000000.0
2009-11-09 20:59:00,2.02405,2.02425,2.02405,2.02425,8000000.0
2009-11-09 21:00:00,2.02424,2.02424,2.02395,2.02395,11000000.0
2009-11-09 21:01:00,2.02376,2.02392,2.02376,2.02392,16000000.0
2009-11-09 21:02:00,2.02402,2.02405,2.02383,2.02387,18000000.0
2009-11-09 21:03:00,2.0234,2.02344,2.02333,2.02337,13000000.0
2009-11-09 21:04:00,2.02366,2.02411,2.02366,2.02385,8000000.0
2009-11-09 21:05:00,2.02371,2.02401,2.02371,2.02387,11000000.0
2009-11-09 21:06:00,2.02404,2.02413,2.02404,2.02411,8000000.0
2009-11-09 21:07:00,2.024,2.02414,2.02395,2.02397,7000000.0
2009-11-09 21:08:00,2.02407,2.02407,2.02392,2.02393,11000000.0
2009-11-09 21:09:00,2.02393,2.02408,2.02393,2.02408,9000000.0
2009-11-09 21:10:00,2.0242,2.02432,2.02416,2.02429,9000000.0
2009-11-09 21:11:00,2.02431,2.02442,2.02426,2.02439,8000000.0
2009-11-09 21:12:00,2.02433,2.02461,2.02249,2.02438,8000000.0
2009-11-09 21:13:00,2.02427,2.02455,2.02427,2.02455,8000000.0
2009-11-09 21:14:00,2.02451,2.02451,2.02422,2.02422,8000000.0
2009-11-09 21:15:00,2.02412,2.02414,2.02398,2.02412,11000000.0
2009-11-09 21:16:00,2.02393,2.02394,2.02384,2.02393,9000000.0
2009-11-09 21:17:00,2.02396,2.02396,2.02381,2.02382,6000000.0
2009-11-09 21:18:00,2.02373,2.02373,2.02344,2.02345,6000000.0
2009-11-09 21:19:00,2.02317,2.02343,2.02317,2.02343,7000000.0
2009-11-09 21:20:00,2.02338,2.02338,2.02314,2.0233,12000000.0
2009-11-09 21:21:00,2.02307,2.02327,2.02296,2.02327,8000000.0
2009-11-09 21:22:00,2.02299,2.02327,2.02299,2.02327,7000000.0
2009-11-09 21:23:00,2.02326,2.02346,2.02319,2.02344,10000000.0
2009-11-09 21:24:00,2.02341,2.02341,2.02323,2.02325,8000000.0
2009-11-09 21:25:00,2.02322,2.02322,2.0231,2.0231,9000000.0
2009-11-09 21:26:00,2.023,2.023,2.02289,2.02289,17000000.0
2009-11-09 21:27:00,2.02284,2.02298,2.02275,2.02282,31000000.0
2009-11-09 21:28:00,2.02284,2.02284,2.02266,2.02267,20000000.0
2009-11-09 21:29:00,2.02266,2.0227,2.02265,2.02268,11000000.0
2009-11-09 21:30:00,2.0227,2.0227,2.02264,2.02266,5000000.0
2009-11-09 21:31:00,2.02248,2.0226,2.02246,2.02254,7000000.0
2009-11-09 21:32:00,2.02268,2.02286,2.02267,2.02286,8000000.0
2009-11-09 21:33:00,2.02289,2.02301,2.02289,2.02301,7000000.0
2009-11-09 21:34:00,2.02283,2.02283,2.02262,2.02262,10000000.0
2009-11-09 21:35:00,2.02244,2.02244,2.02208,2.02218,11000000.0
2009-11-09 21:36:00,2.02214,2.02223,2.02209,2.02211,11000000.0
2009-11-09 21:37:00,2.02226,2.02235,2.02222,2.02235,6000000.0
2009-11-09 21:38:00,2.02242,2.02261,2.02216,2.02223,26000000.0
2009-11-09 21:39:00,2.02219,2.02232,2.02214,2.02215,18000000.0
2009-11-09 21:40:00,2.022,2.022,2.02133,2.02133,12000000.0
2009-11-09 21:41:00,2.02123,2.02142,2.02123,2.02124,13000000.0
2009-11-09 21:42:00,2.02094,2.02094,2.0203,2.0203,7000000.0
2009-11-09 21:43:00,2.02102,2.02128,2.02102,2.02126,11000000.0
2009-11-09 21:44:00,2.02122,2.02125,2.02112,2.02117,18000000.0
2009-11-09 21:45:00,2.02131,2.02161,2.02131,2.02161,10000000.0
2009-11-09 21:46:00,2.02157,2.02157,2.02137,2.02156,15000000.0
2009-11-09 21:47:00,2.02145,2.02145,2.02123,2.02129,10000000.0
2009-11-09 21:48:00,2.02124,2.02131,2.02124,2.02129,5000000.0
2009-11-09 21:49:00,2.02136,2.02141,2.02133,2.02141,8000000.0
2009-11-09 21:50:00,2.02167,2.02172,2.02152,2.02152,10000000.0
2009-11-09 21:51:00,2.02162,2.02191,2.02162,2.02176,8000000.0
2009-11-09 21:52:00,2.02168,2.02192,2.02168,2.02192,10000000.0
2009-11-09 21:53:00,2.02191,2.02223,2.02191,2.02205,8000000.0
2009-11-09 21:54:00,2.02211,2.02217,2.02205,2.02205,9000000.0
2009-11-09 21:55:00,2.02199,2.02199,2.02132,2.02141,11000000.0
2009-11-09 21:56:00,2.02106,2.02106,2.01998,2.01998,22000000.0
2009-11-09 21:57:00,2.01988,2.0203,2.01988,2.02018,13000000.0
2009-11-09 21:58:00,2.02014,2.02017,2.01992,2.01992,16000000.0
2009-11-09 21:59:00,2.01983,2.01988,2.01959,2.01959,25000000.0
2009-11-09 22:00:00,2.01956,2.01986,2.01956,2.01986,12000000.0
2009-11-09 22:01:00,2.01994,2.02019,2.01988,2.02019,19000000.0
2009-11-09 22:02:00,2.02023,2.02023,2.02001,2.02001,11000000.0
2009-11-09 22:03:00,2.02001,2.02009,2.02,2.02009,33000000.0
2009-11-09 22:04:00,2.02,2.02,2.01966,2.01984,11000000.0
2009-11-09 22:05:00,2.01997,2.02046,2.01997,2.02009,16000000.0
2009-11-09 22:06:00,2.02013,2.02015,2.02003,2.02003,8000000.0
2009-11-09 22:07:00,2.01993,2.01993,2.01978,2.01978,15000000.0
2009-11-09 22:08:00,2.01984,2.01984,2.01973,2.01983,30000000.0
2009-11-09 22:09:00,2.01927,2.01958,2.01899,2.01939,13000000.0
2009-11-09 22:10:00,2.01982,2.01991,2.01913,2.01932,8000000.0
2009-11-09 22:11:00,2.01976,2.01982,2.01976,2.01979,11000000.0
2009-11-09 22:12:00,2.0198,2.01989,2.0198,2.01984,15000000.0
2009-11-09 22:13:00,2.01987,2.0199,2.01986,2.01986,10000000.0
2009-11-09 22:14:00,2.01987,2.01987,2.01924,2.01949,13000000.0
2009-11-09 22:15:00,2.01989,2.01989,2.01963,2.01971,9000000.0
2009-11-09 22:16:00,2.01979,2.01979,2.01954,2.01958,8000000.0
2009-11-09 22:17:00,2.01959,2.01974,2.01959,2.01974,16000000.0
2009-11-09 22:18:00,2.01966,2.01966,2.01936,2.01938,9000000.0
2009-11-09 22:19:00,2.01964,2.0197,2.01959,2.01959,5000000.0
2009-11-09 22:20:00,2.01932,2.01948,2.01866,2.01948,7000000.0
2009-11-09 22:21:00,2.01959,2.01964,2.01956,2.01957,11000000.0
2009-11-09 22:22:00,2.01947,2.01947,2.01877,2.01936,11000000.0
2009-11-09 22:23:00,2.01951,2.01976,2.01951,2.01976,15000000.0
2009-11-09 22:24:00,2.01978,2.02005,2.01974,2.01974,10000000.0
2009-11-09 22:25:00,2.01979,2.01979,2.01972,2.01972,8000000.0
2009-11-09 22:26:00,2.0198,2.02006,2.01973,2.02006,8000000.0
2009-11-09 22:27:00,2.02002,2.02013,2.01997,2.01997,10000000.0
2009-11-09 22:28:00,2.01986,2.01992,2.01969,2.01969,10000000.0
2009-11-09 22:29:00,2.01953,2.01981,2.01953,2.01981,7000000.0
2009-11-09 22:30:00,2.01984,2.01984,2.01961,2.01961,11000000.0
2009-11-09 22:31:00,2.01964,2.02015,2.01964,2.02015,22000000.0
2009-11-09 22:32:00,2.02069,2.02112,2.02069,2.02096,7000000.0
2009-11-09 22:33:00,2.02065,2.02065,2.02033,2.02043,38000000.0
2009-11-09 22:34:00,2.02031,2.02067,2.02031,2.02067,47000000.0
2009-11-09 22:35:00,2.02107,2.02115,2.02105,2.02105,27000000.0
2009-11-09 22:36:00,2.02107,2.02107,2.02079,2.02079,26000000.0
2009-11-09 22:37:00,2.02076,2.02096,2.02076,2.02096,28000000.0
2009-11-09 22:38:00,2.02088,2.02088,2.02077,2.02082,15000000.0
2009-11-09 22:39:00,2.02094,2.02115,2.02094,2.021,11000000.0
2009-11-09 22:40:00,2.02091,2.02105,2.02081,2.02105,9000000.0
2009-11-09 22:41:00,2.02117,2.02125,2.02115,2.02115,16000000.0
2009-11-09 22:42:00,2.02103,2.02103,2.0207,2.0207,9000000.0
2009-11-09 22:43:00,2.0206,2.02066,2.02055,2.02055,11000000.0
2009-11-09 22:44:00,2.02057,2.02061,2.02051,2.02061,8000000.0
2009-11-09 22:45:00,2.02065,2.02072,2.02064,2.02072,12000000.0
2009-11-09 22:46:00,2.02072,2.02072,2.02064,2.02068,6000000.0
2009-11-09 22:47:00,2.02069,2.02074,2.02069,2.02074,16000000.0
2009-11-09 22:48:00,2.02089,2.02097,2.0208,2.02083,11000000.0
2009-11-09 22:49:00,2.02037,2.02037,2.01996,2.01996,12000000.0
2009-11-09 22:50:00,2.01986,2.0201,2.01986,2.01991,16000000.0
2009-11-09 22:51:00,2.01994,2.02011,2.01994,2.02011,6000000.0
2009-11-09 22:52:00,2.02024,2.02035,2.02024,2.02035,10000000.0
2009-11-09 22:53:00,2.02034,2.02034,2.01979,2.01981,8000000.0
2009-11-09 22:54:00,2.01942,2.01961,2.01927,2.01927,13000000.0
2009-11-09 22:55:00,2.01894,2.01894,2.01869,2.01881,9000000.0
2009-11-09 22:56:00,2.01882,2.01882,2.01879,2.01882,8000000.0
2009-11-09 22:57:00,2.0187,2.019,2.01866,2.019,7000000.0
2009-11-09 22:58:00,2.01848,2.01863,2.01831,2.01831,7000000.0
2009-11-09 22:59:00,2.01835,2.0184,2.01831,2.01832,9000000.0
2009-11-09 23:00:00,2.01841,2.01848,2.01841,2.01848,12000000.0
2009-11-09 23:01:00,2.01858,2.01872,2.0183,2.01872,9000000.0
2009-11-09 23:02:00,2.01898,2.01902,2.01876,2.01876,8000000.0
2009-11-09 23:03:00,2.01873,2.01902,2.01873,2.01881,12000000.0
2009-11-09 23:04:00,2.01898,2.0195,2.01898,2.0195,11000000.0
2009-11-09 23:05:00,2.01934,2.01934,2.01919,2.01919,11000000.0
2009-11-09 23:06:00,2.01919,2.01922,2.01916,2.01916,8000000.0
2009-11-09 23:07:00,2.01941,2.01952,2.01941,2.01951,9000000.0
2009-11-09 23:08:00,2.01955,2.01955,2.01911,2.01934,15000000.0
2009-11-09 23:09:00,2.01955,2.01959,2.01922,2.01922,7000000.0
2009-11-09 23:10:00,2.01926,2.01977,2.01926,2.01977,6000000.0
2009-11-09 23:11:00,2.0198,2.0198,2.01963,2.01963,7000000.0
2009-11-09 23:12:00,2.01976,2.01977,2.01956,2.01973,8000000.0
2009-11-09 23:13:00,2.01959,2.01962,2.0193,2.0193,7000000.0
2009-11-09 23:14:00,2.01949,2.02002,2.01949,2.01979,9000000.0
2009-11-09 23:15:00,2.01986,2.01995,2.01986,2.0199,8000000.0
2009-11-09 23:16:00,2.01998,2.01998,2.01991,2.01997,9000000.0
2009-11-09 23:17:00,2.01999,2.01999,2.01992,2.01993,11000000.0
2009-11-09 23:18:00,2.01993,2.01993,2.0195,2.01957,9000000.0
2009-11-09 23:19:00,2.01966,2.01972,2.01937,2.0195,11000000.0
2009-11-09 23:20:00,2.01927,2.01953,2.01927,2.01953,5000000.0
2009-11-09 23:21:00,2.01974,2.01982,2.0197,2.01974,6000000.0
2009-11-09 23:22:00,2.01999,2.02013,2.01964,2.01964,7000000.0
2009-11-09 23:23:00,2.01886,2.01886,2.0181,2.0181,7000000.0
2009-11-09 23:24:00,2.01736,2.01766,2.01736,2.01763,9000000.0
2009-11-09 23:25:00,2.0177,2.0177,2.01746,2.01748,15000000.0
2009-11-09 23:26:00,2.01671,2.01671,2.01619,2.01637,10000000.0
2009-11-09 23:27:00,2.01622,2.01622,2.016,2.01618,12000000.0
2009-11-09 23:28:00,2.01612,2.01612,2.01575,2.01575,5000000.0
2009-11-09 23:29:00,2.01577,2.01594,2.01576,2.01594,25000000.0
2009-11-09 23:30:00,2.01591,2.01596,2.01577,2.01577,16000000.0
2009-11-09 23:31:00,2.01574,2.01591,2.01574,2.01585,14000000.0
2009-11-09 23:32:00,2.01584,2.01599,2.01576,2.0159,9000000.0
2009-11-09 23:33:00,2.0157,2.01591,2.0157,2.01587,8000000.0
2009-11-09 23:34:00,2.0159,2.01596,2.01588,2.01595,9000000.0
2009-11-09 23:35:00,2.01609,2.01622,2.01601,2.01622,12000000.0
2009-11-09 23:36:00,2.01635,2.01645,2.0162,2.01629,9000000.0
2009-11-09 23:37:00,2.01608,2.01625,2.01608,2.01608,8000000.0
2009-11-09 23:38:00,2.01618,2.01618,2.01542,2.01546,7000000.0
2009-11-09 23:39:00,2.01617,2.01657,2.01612,2.01633,11000000.0
2009-11-09 23:40:00,2.01658,2.01699,2.01658,2.01695,21000000.0
2009-11-09 23:41:00,2.01678,2.01699,2.01642,2.01642,8000000.0
2009-11-09 23:42:00,2.01713,2.01713,2.01659,2.01678,19000000.0
2009-11-09 23:43:00,2.01712,2.01712,2.01697,2.01697,8000000.0
2009-11-09 23:44:00,2.01684,2.01701,2.01661,2.01666,8000000.0
2009-11-09 23:45:00,2.01694,2.01758,2.01694,2.01758,7000000.0
2009-11-09 23:46:00,2.01817,2.01821,2.01815,2.01821,8000000.0
2009-11-09 23:47:00,2.01848,2.01848,2.01832,2.01842,6000000.0
2009-11-09 23:48:00,2.01834,2.0185,2.01834,2.0185,7000000.0
2009-11-09 23:49:00,2.01848,2.01861,2.01844,2.01844,9000000.0
2009-11-09 23:50:00,2.01851,2.01868,2.01851,2.01861,5000000.0
2009-11-09 23:51:00,2.01852,2.01868,2.01809,2.01868,10000000.0
2009-11-09 23:52:00,2.01842,2.01842,2.01828,2.01828,7000000.0
2009-11-09 23:53:00,2.01814,2.01814,2.01766,2.01785,11000000.0
2009-11-09 23:54:00,2.01797,2.01845,2.01797,2.01802,7000000.0
2009-11-09 23:55:00,2.01827,2.01831,2.0182,2.01823,9000000.0
2009-11-09 23:56:00,2.01807,2.01822,2.01787,2.01794,12000000.0
2009-11-09 23:57:00,2.01784,2.01805,2.01771,2.01791,25000000.0
2009-11-09 23:58:00,2.01798,2.01811,2.01786,2.01786,8000000.0
2009-11-09 23:59:00,2.01764,2.01806,2.01706,2.01706,18000000.0
2009-11-10 00:00:00,2.0166,2.0166,2.01631,2.01636,7000000.0
2009-11-10 00:01:00,2.01685,2.01701,2.01682,2.01682,8000000.0
2009-11-10 00:02:00,2.01698,2.01698,2.01648,2.01652,9000000.0
2009-11-10 00:03:00,2.01662,2.01724,2.01651,2.01724,12000000.0
2009-11-10 00:04:00,2.01772,2.01772,2.01763,2.01763,10000000.0
2009-11-10 00:05:00,2.01765,2.01795,2.01718,2.01759,9000000.0
2009-11-10 00:06:00,2.01795,2.01811,2.01794,2.01811,8000000.0
2009-11-10 00:07:00,2.01831,2.01846,2.01823,2.01846,9000000.0
2009-11-10 00:08:00,2.01807,2.0182,2.01806,2.0181,8000000.0
2009-11-10 00:09:00,2.01836,2.01851,2.0182,2.01851,7000000.0
2009-11-10 00:10:00,2.01833,2.01833,2.01812,2.01816,23000000.0
2009-11-10 00:11:00,2.01792,2.01824,2.01792,2.01809,10000000.0
2009-11-10 00:12:00,2.01826,2.01832,2.01809,2.01832,9000000.0
2009-11-10 00:13:00,2.01751,2.01797,2.01744,2.01761,8000000.0
2009-11-10 00:14:00,2.01807,2.01831,2.01807,2.01819,7000000.0
2009-11-10 00:15:00,2.0182,2.0182,2.01805,2.01809,9000000.0
2009-11-10 00:16:00,2.01819,2.01833,2.01818,2.01833,9000000.0
2009-11-10 00:17:00,2.01838,2.01838,2.01737,2.01737,7000000.0
2009-11-10 00:18:00,2.01719,2.01719,2.01711,2.01711,8000000.0
2009-11-10 00:19:00,2.01715,2.01732,2.01715,2.01721,6000000.0
2009-11-10 00:20:00,2.01701,2.01718,2.01692,2.01714,10000000.0
2009-11-10 00:21:00,2.01707,2.01707,2.01691,2.01701,8000000.0
2009-11-10 00:22:00,2.01685,2.01698,2.01675,2.01675,8000000.0
2009-11-10 00:23:00,2.01695,2.01702,2.01672,2.01684,8000000.0
2009-11-10 00:24:00,2.01677,2.01682,2.01677,2.0168,6000000.0
2009-11-10 00:25:00,2.01677,2.01681,2.01672,2.01672,11000000.0
2009-11-10 00:26:00,2.01695,2.01695,2.01663,2.01689,7000000.0
2009-11-10 00:27:00,2.01624,2.01653,2.01622,2.01641,10000000.0
2009-11-10 00:28:00,2.01663,2.01663,2.01651,2.01651,5000000.0
2009-11-10 00:29:00,2.01681,2.017,2.01661,2.01682,10000000.0
2009-11-10 00:30:00,2.01665,2.01671,2.01659,2.01671,6000000.0
2009-11-10 00:31:00,2.01675,2.01675,2.01619,2.01619,7000000.0
2009-11-10 00:32:00,2.01573,2.01587,2.01566,2.0157,7000000.0
2009-11-10 00:33:00,2.01552,2.0157,2.01527,2.0157,9000000.0
2009-11-10 00:34:00,2.01543,2.01546,2.01531,2.01536,23000000.0
2009-11-10 00:35:00,2.0154,2.01554,2.0154,2.01547,7000000.0
2009-11-10 00:36:00,2.01558,2.01573,2.01557,2.01573,5000000.0
2009-11-10 00:37:00,2.01582,2.01582,2.01394,2.01566,8000000.0
2009-11-10 00:38:00,2.01575,2.01575,2.01544,2.01544,7000000.0
2009-11-10 00:39:00,2.01555,2.01577,2.01555,2.01568,7000000.0
2009-11-10 00:40:00,2.01567,2.016,2.01567,2.016,7000000.0
2009-11-10 00:41:00,2.01604,2.01604,2.01577,2.01599,6000000.0
2009-11-10 00:42:00,2.01622,2.01633,2.01615,2.01623,8000000.0
2009-11-10 00:43:00,2.01617,2.01617,2.01575,2.01575,5000000.0
2009-11-10 00:44:00,2.01552,2.01552,2.01479,2.01505,6000000.0
2009-11-10 00:45:00,2.01509,2.01509,2.01444,2.0149,16000000.0
2009-11-10 00:46:00,2.01407,2.01444,2.01384,2.01384,10000000.0
2009-11-10 00:47:00,2.01382,2.01426,2.01382,2.01426,7000000.0
2009-11-10 00:48:00,2.01456,2.01456,2.01423,2.0145,8000000.0
2009-11-10 00:49:00,2.01448,2.01448,2.01426,2.01441,10000000.0
2009-11-10 00:50:00,2.01403,2.01417,2.01367,2.01367,10000000.0
2009-11-10 00:51:00,2.01357,2.01398,2.01357,2.01398,8000000.0
2009-11-10 00:52:00,2.014,2.014,2.01381,2.01381,5000000.0
2009-11-10 00:53:00,2.01388,2.01401,2.01376,2.0138,11000000.0
2009-11-10 00:54:00,2.01395,2.01399,2.01383,2.01398,10000000.0
2009-11-10 00:55:00,2.01396,2.01396,2.01347,2.01363,7000000.0
2009-11-10 00:56:00,2.01337,2.01371,2.01337,2.01371,5000000.0
2009-11-10 00:57:00,2.01397,2.01397,2.01362,2.01367,7000000.0
2009-11-10 00:58:00,2.01366,2.01366,2.01357,2.01357,10000000.0
2009-11-10 00:59:00,2.01372,2.01372,2.01348,2.01358,7000000.0
2009-11-10 01:00:00,2.01371,2.01386,2.01367,2.01372,19000000.0
2009-11-10 01:01:00,2.01365,2.01365,2.0132,2.01321,12000000.0
2009-11-10 01:02:00,2.01327,2.0136,2.01327,2.01352,8000000.0
2009-11-10 01:03:00,2.01379,2.01379,2.01341,2.01341,7000000.0
2009-11-10 01:04:00,2.01301,2.01325,2.013,2.013,8000000.0
2009-11-10 01:05:00,2.01302,2.0132,2.01302,2.0132,7000000.0
2009-11-10 01:06:00,2.01318,2.01318,2.01176,2.01214,8000000.0
2009-11-10 01:07:00,2.01242,2.01271,2.01231,2.01269,8000000.0
2009-11-10 01:08:00,2.01328,2.01357,2.01328,2.01357,5000000.0
2009-11-10 01:09:00,2.01395,2.01408,2.01388,2.01408,5000000.0
2009-11-10 01:10:00,2.01402,2.01402,2.01389,2.01389,5000000.0
2009-11-10 01:11:00,2.01395,2.01421,2.01394,2.01394,11000000.0
2009-11-10 01:12:00,2.01396,2.01396,2.01386,2.01395,8000000.0
2009-11-10 01:13:00,2.01376,2.01381,2.01357,2.01357,10000000.0
2009-11-10 01:14:00,2.01349,2.01367,2.01343,2.01351,10000000.0
2009-11-10 01:15:00,2.01346,2.01363,2.01333,2.01363,10000000.0
2009-11-10 01:16:00,2.01357,2.01373,2.01357,2.01371,6000000.0
2009-11-10 01:17:00,2.01363,2.01363,2.01309,2.01309,10000000.0
2009-11-10 01:18:00,2.01282,2.01305,2.0127,2.01305,8000000.0
2009-11-10 01:19:00,2.01337,2.01339,2.01324,2.01334,11000000.0
2009-11-10 01:20:00,2.01335,2.0134,2.01332,2.01332,13000000.0
2009-11-10 01:21:00,2.01334,2.01334,2.01311,2.01311,7000000.0
2009-11-10 01:22:00,2.01289,2.01306,2.01247,2.01247,7000000.0
2009-11-10 01:23:00,2.01298,2.01308,2.01294,2.01302,11000000.0
2009-11-10 01:24:00,2.01298,2.01305,2.01291,2.01291,7000000.0
2009-11-10 01:25:00,2.01324,2.01324,2.01309,2.0131,9000000.0
2009-11-10 01:26:00,2.0131,2.01314,2.01305,2.01305,14000000.0
2009-11-10 01:27:00,2.01306,2.0131,2.01304,2.0131,15000000.0
2009-11-10 01:28:00,2.01314,2.01325,2.01301,2.01301,9000000.0
2009-11-10 01:29:00,2.01293,2.013,2.01267,2.013,10000000.0
2009-11-10 01:30:00,2.01292,2.01292,2.01273,2.01289,5000000.0
2009-11-10 01:31:00,2.01345,2.0135,2.0134,2.01345,10000000.0
2009-11-10 01:32:00,2.0135,2.01363,2.01333,2.01333,18000000.0
2009-11-10 01:33:00,2.01318,2.01332,2.01311,2.01332,20000000.0
2009-11-10 01:34:00,2.01346,2.01351,2.01332,2.01338,16000000.0
2009-11-10 01:35:00,2.01335,2.01335,2.013,2.013,8000000.0
2009-11-10 01:36:00,2.01236,2.01253,2.01225,2.01225,9000000.0
2009-11-10 01:37:00,2.01191,2.01191,2.01162,2.01181,7000000.0
2009-11-10 01:38:00,2.0117,2.0117,2.01161,2.01161,12000000.0
2009-11-10 01:39:00,2.01141,2.01146,2.01141,2.01144,12000000.0
2009-11-10 01:40:00,2.01129,2.01217,2.01106,2.01217,7000000.0
2009-11-10 01:41:00,2.01191,2.0122,2.01174,2.0122,11000000.0
2009-11-10 01:42:00,2.01231,2.01251,2.01231,2.01251,7000000.0
2009-11-10 01:43:00,2.01255,2.01273,2.01224,2.01273,8000000.0
2009-11-10 01:44:00,2.01404,2.01419,2.01368,2.01368,7000000.0
2009-11-10 01:45:00,2.01329,2.0133,2.01308,2.01308,7000000.0
2009-11-10 01:46:00,2.01308,2.01321,2.01295,2.01295,7000000.0
2009-11-10 01:47:00,2.01296,2.01296,2.01261,2.01279,14000000.0
2009-11-10 01:48:00,2.01282,2.01299,2.01272,2.01272,7000000.0
2009-11-10 01:49:00,2.01268,2.01268,2.01239,2.01245,8000000.0
2009-11-10 01:50:00,2.01298,2.01335,2.01298,2.01304,10000000.0
2009-11-10 01:51:00,2.01303,2.0141,2.01303,2.0141,16000000.0
2009-11-10 01:52:00,2.01407,2.01407,2.01382,2.01382,13000000.0
2009-11-10 01:53:00,2.01383,2.01432,2.01383,2.01432,7000000.0
2009-11-10 01:54:00,2.01445,2.01457,2.01438,2.01457,9000000.0
2009-11-10 01:55:00,2.0146,2.01472,2.01459,2.0146,12000000.0
2009-11-10 01:56:00,2.0146,2.01487,2.0146,2.01483,17000000.0
2009-11-10 01:57:00,2.01487,2.01497,2.01487,2.01495,13000000.0
2009-11-10 01:58:00,2.0149,2.0149,2.01464,2.01464,10000000.0
2009-11-10 01:59:00,2.0148,2.01491,2.01456,2.01473,11000000.0
2009-11-10 02:00:00,2.01484,2.01509,2.01481,2.01481,7000000.0
2009-11-10 02:01:00,2.0148,2.01506,2.0148,2.01483,8000000.0
2009-11-10 02:02:00,2.01491,2.01491,2.01464,2.0149,9000000.0
2009-11-10 02:03:00,2.01482,2.015,2.0128,2.015,6000000.0
2009-11-10 02:04:00,2.01556,2.01579,2.01547,2.01579,9000000.0
2009-11-10 02:05:00,2.01582,2.01604,2.01582,2.01604,10000000.0
2009-11-10 02:06:00,2.01588,2.01594,2.01576,2.01578,8000000.0
2009-11-10 02:07:00,2.01549,2.0155,2.01534,2.01548,8000000.0
2009-11-10 02:08:00,2.0155,2.01576,2.0155,2.01551,5000000.0
2009-11-10 02:09:00,2.01527,2.01562,2.01527,2.01543,7000000.0
2009-11-10 02:10:00,2.01512,2.01528,2.01471,2.01471,8000000.0
2009-11-10 02:11:00,2.01541,2.01561,2.01541,2.01561,8000000.0
2009-11-10 02:12:00,2.01564,2.01564,2.0154,2.01541,7000000.0
2009-11-10 02:13:00,2.0151,2.01536,2.015,2.01527,7000000.0
2009-11-10 02:14:00,2.01524,2.01657,2.01524,2.01657,7000000.0
2009-11-10 02:15:00,2.01712,2.01723,2.01708,2.01723,8000000.0
2009-11-10 02:16:00,2.01719,2.01721,2.01707,2.01707,9000000.0
2009-11-10 02:17:00,2.01712,2.01738,2.01712,2.01738,6000000.0
2009-11-10 02:18:00,2.01686,2.01686,2.01672,2.01672,8000000.0
2009-11-10 02:19:00,2.01718,2.01718,2.01666,2.0169,11000000.0
2009-11-10 02:20:00,2.01703,2.01736,2.01703,2.01736,9000000.0
2009-11-10 02:21:00,2.01744,2.01744,2.01712,2.0172,7000000.0
2009-11-10 02:22:00,2.01717,2.01723,2.01711,2.01722,8000000.0
2009-11-10 02:23:00,2.01715,2.01715,2.01704,2.01704,6000000.0
2009-11-10 02:24:00,2.01675,2.01675,2.01613,2.0164,8000000.0
2009-11-10 02:25:00,2.01654,2.01669,2.01653,2.01658,11000000.0
2009-11-10 02:26:00,2.01661,2.01667,2.0166,2.01662,7000000.0
2009-11-10 02:27:00,2.01659,2.01675,2.01647,2.01664,6000000.0
2009-11-10 02:28:00,2.01654,2.01673,2.0165,2.01673,6000000.0
2009-11-10 02:29:00,2.01661,2.01666,2.01634,2.01666,7000000.0
2009-11-10 02:30:00,2.01652,2.01652,2.01614,2.01623,6000000.0
2009-11-10 02:31:00,2.01617,2.0166,2.01617,2.01659,8000000.0
2009-11-10 02:32:00,2.0171,2.0171,2.01676,2.01695,7000000.0
2009-11-10 02:33:00,2.01693,2.01736,2.01693,2.01736,8000000.0
2009-11-10 02:34:00,2.01728,2.01728,2.01701,2.0172,7000000.0
2009-11-10 02:35:00,2.01718,2.01737,2.01718,2.0172,11000000.0
2009-11-10 02:36:00,2.01719,2.01749,2.01719,2.01749,7000000.0
2009-11-10 02:37:00,2.01777,2.01777,2.01754,2.01758,7000000.0
2009-11-10 02:38:00,2.01754,2.01783,2.01754,2.0177,7000000.0
2009-11-10 02:39:00,2.01802,2.01876,2.01802,2.01876,8000000.0
2009-11-10 02:40:00,2.01866,2.01866,2.0181,2.0181,7000000.0
2009-11-10 02:41:00,2.01816,2.01816,2.01793,2.01793,5000000.0
2009-11-10 02:42:00,2.01788,2.0179,2.01771,2.0179,8000000.0
2009-11-10 02:43:00,2.01781,2.01781,2.01749,2.01749,9000000.0
2009-11-10 02:44:00,2.0178,2.01784,2.01767,2.01772,7000000.0
2009-11-10 02:45:00,2.01759,2.01776,2.01751,2.01762,8000000.0
2009-11-10 02:46:00,2.01761,2.01774,2.0176,2.01774,7000000.0
2009-11-10 02:47:00,2.0177,2.01791,2.0177,2.0179,6000000.0
2009-11-10 02:48:00,2.01779,2.01793,2.01779,2.01793,5000000.0
2009-11-10 02:49:00,2.01826,2.01876,2.01826,2.01876,11000000.0
2009-11-10 02:50:00,2.01839,2.01852,2.01834,2.01834,7000000.0
2009-11-10 02:51:00,2.01825,2.01832,2.01792,2.01832,8000000.0
2009-11-10 02:52:00,2.01838,2.01867,2.01838,2.01862,8000000.0
2009-11-10 02:53:00,2.01875,2.01887,2.01873,2.01873,8000000.0
2009-11-10 02:54:00,2.01871,2.01871,2.01846,2.0185,7000000.0
2009-11-10 02:55:00,2.01865,2.01871,2.01844,2.01855,8000000.0
2009-11-10 02:56:00,2.01886,2.01889,2.01856,2.01874,10000000.0
2009-11-10 02:57:00,2.01863,2.01863,2.0183,2.01832,8000000.0
2009-11-10 02:58:00,2.01823,2.01854,2.01823,2.01854,7000000.0
2009-11-10 02:59:00,2.01859,2.01922,2.01859,2.01922,9000000.0
2009-11-10 03:00:00,2.01917,2.01973,2.01917,2.01973,7000000.0
2009-11-10 03:01:00,2.02067,2.02097,2.0205,2.02087,9000000.0
2009-11-10 03:02:00,2.02076,2.0215,2.02076,2.0215,10000000.0
2009-11-10 03:03:00,2.02079,2.02079,2.02003,2.02003,7000000.0
2009-11-10 03:04:00,2.02004,2.02035,2.02004,2.02028,7000000.0
2009-11-10 03:05:00,2.02057,2.02057,2.01987,2.01987,8000000.0
2009-11-10 03:06:00,2.02029,2.02049,2.02029,2.02037,5000000.0
2009-11-10 03:07:00,2.02029,2.02034,2.02015,2.02017,8000000.0
2009-11-10 03:08:00,2.0199,2.02007,2.01972,2.01972,7000000.0
2009-11-10 03:09:00,2.02001,2.02004,2.01987,2.01987,8000000.0
2009-11-10 03:10:00,2.01982,2.02002,2.01982,2.01994,6000000.0
2009-11-10 03:11:00,2.01996,2.02004,2.01986,2.02004,10000000.0
2009-11-10 03:12:00,2.0197,2.02003,2.0197,2.02,7000000.0
2009-11-10 03:13:00,2.01992,2.01992,2.01937,2.01937,5000000.0
2009-11-10 03:14:00,2.01952,2.01984,2.01952,2.01984,5000000.0
2009-11-10 03:15:00,2.01981,2.02015,2.01976,2.01998,11000000.0
2009-11-10 03:16:00,2.01987,2.02006,2.01985,2.01997,8000000.0
2009-11-10 03:17:00,2.01995,2.01997,2.01947,2.01947,11000000.0
2009-11-10 03:18:00,2.01997,2.02009,2.01987,2.02009,10000000.0
2009-11-10 03:19:00,2.02006,2.02028,2.02,2.02,7000000.0
2009-11-10 03:20:00,2.02033,2.02045,2.02021,2.02035,10000000.0
2009-11-10 03:21:00,2.02015,2.02023,2.01972,2.02023,7000000.0
2009-11-10 03:22:00,2.0203,2.02038,2.02022,2.02035,10000000.0
2009-11-10 03:23:00,2.02004,2.02013,2.01983,2.02013,7000000.0
2009-11-10 03:24:00,2.02003,2.02012,2.02001,2.02011,5000000.0
2009-11-10 03:25:00,2.02028,2.02048,2.02014,2.02048,8000000.0
2009-11-10 03:26:00,2.02067,2.02076,2.02058,2.02068,7000000.0
2009-11-10 03:27:00,2.02069,2.02118,2.02069,2.02118,5000000.0
2009-11-10 03:28:00,2.02094,2.02113,2.0209,2.02112,8000000.0
2009-11-10 03:29:00,2.02093,2.02112,2.02083,2.02102,11000000.0
2009-11-10 03:30:00,2.02101,2.02119,2.02093,2.02117,8000000.0
2009-11-10 03:31:00,2.02155,2.02164,2.02155,2.02161,9000000.0
2009-11-10 03:32:00,2.02184,2.02185,2.02159,2.02159,9000000.0
2009-11-10 03:33:00,2.02162,2.0217,2.02156,2.0217,7000000.0
2009-11-10 03:34:00,2.02166,2.02176,2.02129,2.02129,6000000.0
2009-11-10 03:35:00,2.02144,2.02166,2.02126,2.02166,10000000.0
2009-11-10 03:36:00,2.02169,2.02169,2.02142,2.02154,8000000.0
2009-11-10 03:37:00,2.02146,2.02159,2.0212,2.0212,9000000.0
2009-11-10 03:38:00,2.02129,2.02164,2.02129,2.02161,7000000.0
2009-11-10 03:39:00,2.02169,2.02193,2.02116,2.02116,8000000.0
2009-11-10 03:40:00,2.02138,2.0214,2.02112,2.02112,11000000.0
2009-11-10 03:41:00,2.0212,2.02173,2.0212,2.02173,5000000.0
2009-11-10 03:42:00,2.02162,2.02175,2.02159,2.02174,5000000.0
2009-11-10 03:43:00,2.02209,2.02246,2.02204,2.02246,7000000.0
2009-11-10 03:44:00,2.02246,2.02248,2.02214,2.02225,8000000.0
2009-11-10 03:45:00,2.02186,2.02186,2.02138,2.02148,8000000.0
2009-11-10 03:46:00,2.02136,2.02136,2.02115,2.02128,8000000.0
2009-11-10 03:47:00,2.0214,2.02154,2.02135,2.02135,7000000.0
2009-11-10 03:48:00,2.02131,2.02131,2.02105,2.02105,11000000.0
2009-11-10 03:49:00,2.02095,2.02109,2.02093,2.02093,8000000.0
2009-11-10 03:50:00,2.02096,2.02109,2.02093,2.02093,7000000.0
2009-11-10 03:51:00,2.02108,2.02108,2.02069,2.02069,6000000.0
2009-11-10 03:52:00,2.02061,2.02108,2.02061,2.02102,8000000.0
2009-11-10 03:53:00,2.02107,2.02124,2.02091,2.02122,10000000.0
2009-11-10 03:54:00,2.02091,2.02101,2.02088,2.02101,11000000.0
2009-11-10 03:55:00,2.02101,2.02134,2.02096,2.02134,7000000.0
2009-11-10 03:56:00,2.02111,2.02158,2.02111,2.02158,6000000.0
2009-11-10 03:57:00,2.0217,2.02179,2.02163,2.0217,8000000.0
2009-11-10 03:58:00,2.02155,2.0217,2.02142,2.02142,8000000.0
2009-11-10 03:59:00,2.02092,2.02116,2.02092,2.02111,7000000.0
2009-11-10 04:00:00,2.02092,2.02092,2.02059,2.02079,9000000.0
2009-11-10 04:01:00,2.0208,2.02092,2.02076,2.02084,7000000.0
2009-11-10 04:02:00,2.0209,2.02138,2.02083,2.02138,8000000.0
2009-11-10 04:03:00,2.02146,2.02149,2.02129,2.02129,6000000.0
2009-11-10 04:04:00,2.02114,2.02114,2.0211,2.0211,5000000.0
2009-11-10 04:05:00,2.02053,2.02053,2.0187,2.0187,9000000.0
2009-11-10 04:06:00,2.02083,2.02104,2.02083,2.02104,8000000.0
2009-11-10 04:07:00,2.02133,2.02139,2.02108,2.02109,11000000.0
2009-11-10 04:08:00,2.02082,2.02089,2.02057,2.02089,7000000.0
2009-11-10 04:09:00,2.02076,2.02113,2.0207,2.02113,8000000.0
2009-11-10 04:10:00,2.02139,2.0216,2.02126,2.0216,10000000.0
2009-11-10 04:11:00,2.02135,2.0216,2.02135,2.02152,7000000.0
2009-11-10 04:12:00,2.02134,2.02167,2.02107,2.02167,8000000.0
2009-11-10 04:13:00,2.02167,2.02179,2.02147,2.02147,8000000.0
2009-11-10 04:14:00,2.02144,2.02144,2.02103,2.02103,7000000.0
2009-11-10 04:15:00,2.02115,2.02126,2.0211,2.0211,7000000.0
2009-11-10 04:16:00,2.02119,2.02121,2.02102,2.0212,6000000.0
2009-11-10 04:17:00,2.02117,2.02132,2.02108,2.02132,5000000.0
2009-11-10 04:18:00,2.02157,2.02176,2.02157,2.02173,6000000.0
2009-11-10 04:19:00,2.02171,2.02176,2.02164,2.02164,7000000.0
2009-11-10 04:20:00,2.02135,2.02154,2.0212,2.02154,10000000.0
2009-11-10 04:21:00,2.02141,2.02157,2.02141,2.02148,7000000.0
2009-11-10 04:22:00,2.02159,2.02183,2.02159,2.02176,8000000.0
2009-11-10 04:23:00,2.02182,2.02189,2.02171,2.02189,7000000.0
2009-11-10 04:24:00,2.02184,2.02184,2.02155,2.02178,6000000.0
2009-11-10 04:25:00,2.02137,2.0215,2.02112,2.02136,11000000.0
2009-11-10 04:26:00,2.02176,2.02182,2.02167,2.02167,7000000.0
2009-11-10 04:27:00,2.02164,2.02176,2.02142,2.02176,8000000.0
2009-11-10 04:28:00,2.02174,2.02179,2.02163,2.0217,8000000.0
2009-11-10 04:29:00,2.02178,2.0219,2.02175,2.02186,8000000.0
2009-11-10 04:30:00,2.02181,2.02184,2.02159,2.02184,9000000.0
2009-11-10 04:31:00,2.02182,2.02183,2.0217,2.02179,10000000.0
2009-11-10 04:32:00,2.02168,2.02178,2.02165,2.02176,8000000.0
2009-11-10 04:33:00,2.02156,2.022,2.02156,2.02168,8000000.0
2009-11-10 04:34:00,2.02185,2.02185,2.02125,2.02125,7000000.0
2009-11-10 04:35:00,2.02118,2.02152,2.02118,2.02151,7000000.0
2009-11-10 04:36:00,2.02188,2.02188,2.02179,2.02179,8000000.0
2009-11-10 04:37:00,2.02184,2.02184,2.02166,2.02166,5000000.0
2009-11-10 04:38:00,2.02177,2.02184,2.02173,2.0218,9000000.0
2009-11-10 04:39:00,2.02179,2.02184,2.02173,2.02181,9000000.0
2009-11-10 04:40:00,2.02195,2.02213,2.02195,2.022,7000000.0
2009-11-10 04:41:00,2.02174,2.02182,2.02169,2.02176,8000000.0
2009-11-10 04:42:00,2.02181,2.0219,2.02174,2.02187,7000000.0
2009-11-10 04:43:00,2.02178,2.02178,2.02132,2.02154,11000000.0
2009-11-10 04:44:00,2.02146,2.02147,2.02118,2.02118,9000000.0
2009-11-10 04:45:00,2.02134,2.02152,2.02132,2.02139,6000000.0
2009-11-10 04:46:00,2.02131,2.02131,2.02114,2.02119,7000000.0
2009-11-10 04:47:00,2.02139,2.02147,2.02136,2.02136,6000000.0
2009-11-10 04:48:00,2.02162,2.02175,2.02149,2.02149,7000000.0
2009-11-10 04:49:00,2.0218,2.02186,2.02159,2.02186,11000000.0
2009-11-10 04:50:00,2.02195,2.02204,2.02191,2.02201,9000000.0
2009-11-10 04:51:00,2.02175,2.02186,2.0217,2.02183,7000000.0
2009-11-10 04:52:00,2.02163,2.02178,2.02159,2.02159,5000000.0
2009-11-10 04:53:00,2.02091,2.02108,2.02072,2.02072,6000000.0
2009-11-10 04:54:00,2.02098,2.02098,2.02039,2.02039,8000000.0
2009-11-10 04:55:00,2.02027,2.02027,2.01997,2.02021,8000000.0
2009-11-10 04:56:00,2.02026,2.02026,2.02011,2.02014,6000000.0
2009-11-10 04:57:00,2.01972,2.02002,2.01956,2.02,8000000.0
2009-11-10 04:58:00,2.02011,2.02037,2.02011,2.02032,8000000.0
2009-11-10 04:59:00,2.02047,2.02047,2.02033,2.02037,8000000.0
2009-11-10 05:00:00,2.02011,2.02023,2.01999,2.02016,7000000.0
2009-11-10 05:01:00,2.02023,2.02028,2.02012,2.02012,6000000.0
2009-11-10 05:02:00,2.01987,2.01987,2.01934,2.01949,7000000.0
2009-11-10 05:03:00,2.01993,2.02029,2.01993,2.02029,7000000.0
2009-11-10 05:04:00,2.02019,2.02051,2.02019,2.02051,7000000.0
2009-11-10 05:05:00,2.02046,2.02061,2.02046,2.02054,5000000.0
2009-11-10 05:06:00,2.02053,2.02087,2.02043,2.02087,8000000.0
2009-11-10 05:07:00,2.02094,2.02104,2.02079,2.02104,8000000.0
2009-11-10 05:08:00,2.02109,2.0213,2.02096,2.02096,10000000.0
2009-11-10 05:09:00,2.02134,2.02194,2.02128,2.02194,7000000.0
2009-11-10 05:10:00,2.0223,2.0223,2.02213,2.02213,7000000.0
2009-11-10 05:11:00,2.02253,2.02259,2.02236,2.02254,8000000.0
2009-11-10 05:12:00,2.02263,2.02276,2.0226,2.02261,11000000.0
2009-11-10 05:13:00,2.02273,2.0228,2.02249,2.0227,8000000.0
2009-11-10 05:14:00,2.02274,2.02317,2.02253,2.02317,7000000.0
2009-11-10 05:15:00,2.02322,2.02326,2.02289,2.02289,7000000.0
2009-11-10 05:16:00,2.02291,2.02291,2.02264,2.02267,7000000.0
2009-11-10 05:17:00,2.02275,2.023,2.02272,2.02272,7000000.0
2009-11-10 05:18:00,2.02274,2.02274,2.02252,2.02274,8000000.0
2009-11-10 05:19:00,2.02295,2.02295,2.0227,2.0227,5000000.0
2009-11-10 05:20:00,2.02285,2.02304,2.02285,2.02304,9000000.0
2009-11-10 05:21:00,2.02307,2.0231,2.02265,2.02265,8000000.0
2009-11-10 05:22:00,2.0225,2.02264,2.0225,2.02264,7000000.0
2009-11-10 05:23:00,2.02297,2.02297,2.02285,2.02286,10000000.0
2009-11-10 05:24:00,2.02296,2.02296,2.02284,2.02293,8000000.0
2009-11-10 05:25:00,2.0231,2.02313,2.02235,2.02235,7000000.0
2009-11-10 05:26:00,2.02205,2.02227,2.02205,2.02224,7000000.0
2009-11-10 05:27:00,2.02226,2.02247,2.02208,2.02208,8000000.0
2009-11-10 05:28:00,2.02244,2.0234,2.02244,2.0234,9000000.0
2009-11-10 05:29:00,2.02356,2.02362,2.02356,2.02356,6000000.0
2009-11-10 05:30:00,2.02402,2.02491,2.02402,2.02488,10000000.0
2009-11-10 05:31:00,2.02501,2.02501,2.02472,2.02488,8000000.0
2009-11-10 05:32:00,2.02484,2.02486,2.02472,2.02486,8000000.0
2009-11-10 05:33:00,2.02464,2.02464,2.02412,2.02431,9000000.0
2009-11-10 05:34:00,2.0242,2.0242,2.02392,2.02403,8000000.0
2009-11-10 05:35:00,2.0236,2.0236,2.02225,2.02225,7000000.0
2009-11-10 05:36:00,2.022,2.02202,2.02194,2.022,8000000.0
2009-11-10 05:37:00,2.02189,2.02215,2.02185,2.02215,6000000.0
2009-11-10 05:38:00,2.02217,2.02234,2.02204,2.02216,9000000.0
2009-11-10 05:39:00,2.02219,2.02243,2.02219,2.02243,7000000.0
2009-11-10 05:40:00,2.02236,2.02256,2.02236,2.02252,7000000.0
2009-11-10 05:41:00,2.02252,2.02257,2.02245,2.02256,8000000.0
2009-11-10 05:42:00,2.02262,2.0228,2.02262,2.02265,7000000.0
2009-11-10 05:43:00,2.0227,2.02286,2.02259,2.02286,6000000.0
2009-11-10 05:44:00,2.02274,2.02274,2.02036,2.02209,8000000.0
2009-11-10 05:45:00,2.02225,2.02232,2.0221,2.02232,11000000.0
2009-11-10 05:46:00,2.02235,2.0226,2.02235,2.0226,7000000.0
2009-11-10 05:47:00,2.02242,2.02257,2.02234,2.02234,8000000.0
2009-11-10 05:48:00,2.02234,2.02234,2.02185,2.02192,6000000.0
2009-11-10 05:49:00,2.02171,2.02181,2.02144,2.02144,8000000.0
2009-11-10 05:50:00,2.02159,2.02187,2.02159,2.02183,9000000.0
2009-11-10 05:51:00,2.02183,2.02183,2.02164,2.02173,8000000.0
2009-11-10 05:52:00,2.02188,2.02188,2.02161,2.02161,8000000.0
2009-11-10 05:53:00,2.02148,2.02165,2.02146,2.02165,7000000.0
2009-11-10 05:54:00,2.02157,2.02157,2.0215,2.02152,5000000.0
2009-11-10 05:55:00,2.02153,2.02156,2.02142,2.02142,5000000.0
2009-11-10 05:56:00,2.02131,2.02153,2.02114,2.02114,11000000.0
2009-11-10 05:57:00,2.02098,2.02124,2.02098,2.02124,8000000.0
2009-11-10 05:58:00,2.02123,2.02135,2.02096,2.02135,9000000.0
2009-11-10 05:59:00,2.02133,2.02133,2.02109,2.02131,5000000.0
2009-11-10 06:00:00,2.02094,2.0212,2.02094,2.0212,8000000.0
2009-11-10 06:01:00,2.02147,2.02154,2.0213,2.0213,7000000.0
2009-11-10 06:02:00,2.02132,2.02135,2.02112,2.02135,7000000.0
2009-11-10 06:03:00,2.02129,2.02132,2.02111,2.02118,8000000.0
2009-11-10 06:04:00,2.02134,2.02179,2.02134,2.02179,7000000.0
2009-11-10 06:05:00,2.022,2.02205,2.02186,2.0219,7000000.0
2009-11-10 06:06:00,2.02192,2.02193,2.02184,2.02188,5000000.0
2009-11-10 06:07:00,2.02183,2.02183,2.02168,2.02171,7000000.0
2009-11-10 06:08:00,2.02192,2.02202,2.02185,2.02185,7000000.0
2009-11-10 06:09:00,2.02172,2.02177,2.02161,2.02176,8000000.0
2009-11-10 06:10:00,2.02156,2.02177,2.02124,2.02129,8000000.0
2009-11-10 06:11:00,2.022,2.022,2.02189,2.02192,5000000.0
2009-11-10 06:12:00,2.02197,2.02197,2.02182,2.02195,8000000.0
2009-11-10 06:13:00,2.02201,2.02202,2.02195,2.02195,8000000.0
2009-11-10 06:14:00,2.0219,2.0219,2.02151,2.02169,10000000.0
2009-11-10 06:15:00,2.02179,2.0218,2.02162,2.02162,8000000.0
2009-11-10 06:16:00,2.02154,2.02154,2.02132,2.02138,6000000.0
2009-11-10 06:17:00,2.0219,2.02212,2.0219,2.0219,7000000.0
2009-11-10 06:18:00,2.02192,2.02197,2.02178,2.02189,5000000.0
2009-11-10 06:19:00,2.02194,2.02205,2.0219,2.0219,7000000.0
2009-11-10 06:20:00,2.02194,2.02194,2.02183,2.02188,9000000.0
2009-11-10 06:21:00,2.02199,2.02227,2.02194,2.02224,8000000.0
2009-11-10 06:22:00,2.02237,2.02237,2.02214,2.02227,8000000.0
2009-11-10 06:23:00,2.0224,2.02242,2.02221,2.0223,8000000.0
2009-11-10 06:24:00,2.0223,2.02234,2.02219,2.0223,11000000.0
2009-11-10 06:25:00,2.02236,2.02236,2.02219,2.02226,11000000.0
2009-11-10 06:26:00,2.02229,2.02247,2.02219,2.02237,11000000.0
2009-11-10 06:27:00,2.02239,2.02251,2.02239,2.02245,7000000.0
2009-11-10 06:28:00,2.02253,2.02258,2.02248,2.02256,8000000.0
2009-11-10 06:29:00,2.02257,2.02257,2.02243,2.02243,8000000.0
2009-11-10 06:30:00,2.02251,2.02251,2.0224,2.02242,8000000.0
2009-11-10 06:31:00,2.02256,2.02283,2.02256,2.02272,7000000.0
2009-11-10 06:32:00,2.02272,2.02272,2.02249,2.02249,7000000.0
2009-11-10 06:33:00,2.02264,2.02266,2.02258,2.02258,7000000.0
2009-11-10 06:34:00,2.0226,2.0226,2.02254,2.02254,7000000.0
2009-11-10 06:35:00,2.02236,2.02284,2.02236,2.02284,8000000.0
2009-11-10 06:36:00,2.0229,2.0229,2.02263,2.02267,7000000.0
2009-11-10 06:37:00,2.0227,2.02309,2.02253,2.02309,10000000.0
2009-11-10 06:38:00,2.02354,2.0238,2.02354,2.0238,5000000.0
2009-11-10 06:39:00,2.02362,2.02362,2.02334,2.02334,5000000.0
2009-11-10 06:40:00,2.02337,2.02337,2.02301,2.02301,6000000.0
2009-11-10 06:41:00,2.02289,2.02336,2.02289,2.02336,7000000.0
2009-11-10 06:42:00,2.02344,2.02344,2.02319,2.02326,5000000.0
2009-11-10 06:43:00,2.02254,2.02269,2.02254,2.02266,7000000.0
2009-11-10 06:44:00,2.02247,2.02264,2.02212,2.02249,8000000.0
2009-11-10 06:45:00,2.02264,2.0227,2.02255,2.02263,9000000.0
2009-11-10 06:46:00,2.02252,2.02252,2.0222,2.0222,5000000.0
2009-11-10 06:47:00,2.02228,2.02231,2.02213,2.02226,8000000.0
2009-11-10 06:48:00,2.022,2.02224,2.022,2.02214,5000000.0
2009-11-10 06:49:00,2.02231,2.02231,2.0219,2.02208,8000000.0
2009-11-10 06:50:00,2.02211,2.02224,2.02211,2.02216,10000000.0
2009-11-10 06:51:00,2.02212,2.02223,2.0221,2.02215,10000000.0
2009-11-10 06:52:00,2.02245,2.02245,2.02182,2.02182,8000000.0
2009-11-10 06:53:00,2.0222,2.02264,2.0222,2.02255,8000000.0
2009-11-10 06:54:00,2.02264,2.02271,2.02238,2.02241,8000000.0
2009-11-10 06:55:00,2.02199,2.02263,2.02199,2.02252,7000000.0
2009-11-10 06:56:00,2.02249,2.02249,2.02216,2.02217,8000000.0
2009-11-10 06:57:00,2.02185,2.02243,2.02185,2.02232,7000000.0
2009-11-10 06:58:00,2.02236,2.02269,2.02235,2.02269,7000000.0
2009-11-10 06:59:00,2.02281,2.02287,2.02269,2.02282,6000000.0
2009-11-10 07:00:00,2.02288,2.02288,2.02278,2.02278,7000000.0
2009-11-10 07:01:00,2.0228,2.02288,2.02276,2.02276,5000000.0
2009-11-10 07:02:00,2.02284,2.02284,2.0225,2.02264,6000000.0
2009-11-10 07:03:00,2.02272,2.02275,2.02256,2.02259,5000000.0
2009-11-10 07:04:00,2.02258,2.02281,2.02258,2.02281,8000000.0
2009-11-10 07:05:00,2.0229,2.02295,2.02283,2.02295,6000000.0
2009-11-10 07:06:00,2.02232,2.02263,2.02213,2.02213,11000000.0
2009-11-10 07:07:00,2.02281,2.02289,2.02278,2.02288,5000000.0
2009-11-10 07:08:00,2.02291,2.02306,2.02273,2.02306,5000000.0
2009-11-10 07:09:00,2.02284,2.0229,2.02265,2.0229,8000000.0
2009-11-10 07:10:00,2.02336,2.024,2.02336,2.024,7000000.0
2009-11-10 07:11:00,2.02385,2.02385,2.0235,2.02362,10000000.0
2009-11-10 07:12:00,2.02353,2.02356,2.02344,2.02356,5000000.0
2009-11-10 07:13:00,2.02363,2.02363,2.02332,2.02334,8000000.0
2009-11-10 07:14:00,2.02378,2.02506,2.02378,2.02503,7000000.0
2009-11-10 07:15:00,2.02492,2.02492,2.02429,2.02438,5000000.0
2009-11-10 07:16:00,2.02495,2.02496,2.0246,2.02496,8000000.0
2009-11-10 07:17:00,2.02437,2.02456,2.02437,2.02455,7000000.0
2009-11-10 07:18:00,2.02493,2.02509,2.02483,2.02484,8000000.0
2009-11-10 07:19:00,2.02487,2.02521,2.02487,2.02508,8000000.0
2009-11-10 07:20:00,2.02487,2.02518,2.02487,2.02498,9000000.0
2009-11-10 07:21:00,2.02504,2.02516,2.02504,2.02506,5000000.0
2009-11-10 07:22:00,2.02486,2.02508,2.02468,2.0247,11000000.0
2009-11-10 07:23:00,2.02477,2.02558,2.02477,2.02545,7000000.0
2009-11-10 07:24:00,2.02573,2.02593,2.02559,2.02568,9000000.0
2009-11-10 07:25:00,2.02585,2.02585,2.02544,2.02544,8000000.0
2009-11-10 07:26:00,2.02565,2.02585,2.0255,2.02565,7000000.0
2009-11-10 07:27:00,2.02569,2.02569,2.02501,2.02501,7000000.0
2009-11-10 07:28:00,2.02544,2.02574,2.02544,2.02565,7000000.0
2009-11-10 07:29:00,2.02567,2.02567,2.0255,2.02554,8000000.0
2009-11-10 07:30:00,2.026,2.02604,2.0259,2.026,8000000.0
2009-11-10 07:31:00,2.02604,2.02621,2.02596,2.02621,7000000.0
2009-11-10 07:32:00,2.02649,2.02672,2.02644,2.02672,10000000.0
2009-11-10 07:33:00,2.02688,2.02704,2.02688,2.02704,8000000.0
2009-11-10 07:34:00,2.02717,2.02719,2.02679,2.02679,11000000.0
2009-11-10 07:35:00,2.02684,2.0273,2.02684,2.02721,8000000.0
2009-11-10 07:36:00,2.02755,2.02782,2.02755,2.02782,7000000.0
2009-11-10 07:37:00,2.02733,2.02733,2.02704,2.02704,7000000.0
2009-11-10 07:38:00,2.02684,2.02709,2.02684,2.02708,5000000.0
2009-11-10 07:39:00,2.02685,2.02694,2.02683,2.02689,7000000.0
2009-11-10 07:40:00,2.02698,2.02709,2.0269,2.0269,8000000.0
2009-11-10 07:41:00,2.02695,2.027,2.02668,2.027,9000000.0
2009-11-10 07:42:00,2.02743,2.02772,2.02743,2.02747,11000000.0
2009-11-10 07:43:00,2.02734,2.02734,2.02691,2.02691,7000000.0
2009-11-10 07:44:00,2.02679,2.0272,2.02679,2.02712,7000000.0
2009-11-10 07:45:00,2.02734,2.02741,2.02729,2.02729,6000000.0
2009-11-10 07:46:00,2.02736,2.02751,2.02725,2.02751,10000000.0
2009-11-10 07:47:00,2.02769,2.0277,2.02758,2.02761,7000000.0
2009-11-10 07:48:00,2.02752,2.0278,2.02727,2.02727,8000000.0
2009-11-10 07:49:00,2.02703,2.02732,2.02695,2.02697,8000000.0
2009-11-10 07:50:00,2.0269,2.02726,2.0269,2.02726,7000000.0
2009-11-10 07:51:00,2.02747,2.02749,2.02725,2.02749,8000000.0
2009-11-10 07:52:00,2.02721,2.02728,2.02672,2.02672,10000000.0
2009-11-10 07:53:00,2.02679,2.02685,2.02658,2.02658,5000000.0
2009-11-10 07:54:00,2.0265,2.0265,2.02621,2.02648,6000000.0
2009-11-10 07:55:00,2.02655,2.02663,2.0264,2.0264,9000000.0
2009-11-10 07:56:00,2.02636,2.02636,2.02607,2.02616,6000000.0
2009-11-10 07:57:00,2.02611,2.02611,2.02591,2.02591,7000000.0
2009-11-10 07:58:00,2.02596,2.02596,2.02582,2.02588,7000000.0
2009-11-10 07:59:00,2.0256,2.02564,2.02517,2.02529,7000000.0
2009-11-10 08:00:00,2.02528,2.02594,2.02528,2.02594,8000000.0
2009-11-10 08:01:00,2.02609,2.02625,2.02568,2.02568,10000000.0
2009-11-10 08:02:00,2.02565,2.02576,2.02565,2.02576,7000000.0
2009-11-10 08:03:00,2.02561,2.02583,2.02553,2.02583,8000000.0
2009-11-10 08:04:00,2.02601,2.02608,2.02583,2.02583,8000000.0
2009-11-10 08:05:00,2.02587,2.02587,2.02572,2.0258,8000000.0
2009-11-10 08:06:00,2.02566,2.02566,2.02533,2.02544,7000000.0
2009-11-10 08:07:00,2.02555,2.02655,2.02555,2.02655,7000000.0
2009-11-10 08:08:00,2.0272,2.0278,2.0272,2.02775,7000000.0
2009-11-10 08:09:00,2.02786,2.02806,2.02783,2.02789,7000000.0
2009-11-10 08:10:00,2.02768,2.02778,2.02753,2.02778,7000000.0
2009-11-10 08:11:00,2.02786,2.02786,2.02759,2.02759,8000000.0
2009-11-10 08:12:00,2.02762,2.0282,2.02747,2.0282,6000000.0
2009-11-10 08:13:00,2.02781,2.02781,2.02648,2.02648,7000000.0
2009-11-10 08:14:00,2.02607,2.02629,2.02607,2.02626,9000000.0
2009-11-10 08:15:00,2.0262,2.02656,2.0262,2.02656,8000000.0
2009-11-10 08:16:00,2.02662,2.02662,2.02622,2.02631,5000000.0
2009-11-10 08:17:00,2.02634,2.02651,2.02585,2.02585,7000000.0
2009-11-10 08:18:00,2.02581,2.02597,2.02569,2.02577,9000000.0
2009-11-10 08:19:00,2.02576,2.02576,2.02532,2.02549,7000000.0
2009-11-10 08:20:00,2.02547,2.02557,2.02544,2.02544,8000000.0
2009-11-10 08:21:00,2.02524,2.02527,2.02517,2.02526,8000000.0
2009-11-10 08:22:00,2.02528,2.02555,2.02524,2.02555,8000000.0
2009-11-10 08:23:00,2.02578,2.02578,2.02533,2.02557,7000000.0
2009-11-10 08:24:00,2.02549,2.0255,2.02537,2.0255,7000000.0
2009-11-10 08:25:00,2.02546,2.02546,2.0254,2.0254,5000000.0
2009-11-10 08:26:00,2.02515,2.02521,2.02461,2.02461,7000000.0
2009-11-10 08:27:00,2.0251,2.02526,2.02504,2.02517,10000000.0
2009-11-10 08:28:00,2.02529,2.02529,2.02517,2.02528,7000000.0
2009-11-10 08:29:00,2.02519,2.02533,2.02512,2.02518,10000000.0
2009-11-10 08:30:00,2.02523,2.02523,2.02502,2.02518,7000000.0
2009-11-10 08:31:00,2.02549,2.02558,2.02529,2.02529,10000000.0
2009-11-10 08:32:00,2.02504,2.02529,2.02504,2.02529,8000000.0
2009-11-10 08:33:00,2.02552,2.02632,2.02552,2.02632,7000000.0
2009-11-10 08:34:00,2.02634,2.02634,2.02614,2.02626,6000000.0
2009-11-10 08:35:00,2.02615,2.02615,2.02586,2.02607,6000000.0
2009-11-10 08:36:00,2.02631,2.0265,2.02622,2.02642,8000000.0
2009-11-10 08:37:00,2.02635,2.02635,2.02614,2.02615,6000000.0
2009-11-10 08:38:00,2.0262,2.02665,2.0262,2.02665,10000000.0
2009-11-10 08:39:00,2.02587,2.02676,2.02587,2.02603,11000000.0
2009-11-10 08:40:00,2.02706,2.02717,2.02697,2.02717,8000000.0
2009-11-10 08:41:00,2.02716,2.02716,2.02682,2.02682,11000000.0
2009-11-10 08:42:00,2.02675,2.02679,2.02645,2.02645,10000000.0
2009-11-10 08:43:00,2.02592,2.02596,2.02585,2.02585,8000000.0
2009-11-10 08:44:00,2.0257,2.02589,2.0257,2.02589,5000000.0
2009-11-10 08:45:00,2.02588,2.02625,2.02588,2.02625,8000000.0
2009-11-10 08:46:00,2.02641,2.02641,2.02449,2.02537,6000000.0
2009-11-10 08:47:00,2.02533,2.02574,2.02516,2.02574,7000000.0
2009-11-10 08:48:00,2.02563,2.0257,2.0255,2.02556,10000000.0
2009-11-10 08:49:00,2.02556,2.02556,2.02539,2.02545,6000000.0
2009-11-10 08:50:00,2.02551,2.02556,2.02548,2.02552,7000000.0
2009-11-10 08:51:00,2.02563,2.02569,2.02557,2.02557,8000000.0
2009-11-10 08:52:00,2.02558,2.02558,2.02511,2.0252,9000000.0
2009-11-10 08:53:00,2.02508,2.02518,2.02452,2.02452,8000000.0
2009-11-10 08:54:00,2.02448,2.02456,2.02446,2.02452,8000000.0
2009-11-10 08:55:00,2.02444,2.02444,2.02406,2.02413,8000000.0
2009-11-10 08:56:00,2.02376,2.02377,2.02349,2.02349,7000000.0
2009-11-10 08:57:00,2.02327,2.02328,2.023,2.02328,8000000.0
2009-11-10 08:58:00,2.02338,2.02338,2.02295,2.02315,7000000.0
2009-11-10 08:59:00,2.02327,2.02377,2.02327,2.02377,6000000.0
2009-11-10 09:00:00,2.02326,2.02331,2.02307,2.02324,8000000.0
2009-11-10 09:01:00,2.02343,2.02343,2.02325,2.02337,9000000.0
2009-11-10 09:02:00,2.02342,2.0245,2.02342,2.0245,10000000.0
2009-11-10 09:03:00,2.02452,2.02465,2.02431,2.02431,7000000.0
2009-11-10 09:04:00,2.02406,2.02481,2.02406,2.02479,7000000.0
2009-11-10 09:05:00,2.02493,2.02505,2.0249,2.02505,7000000.0
2009-11-10 09:06:00,2.02477,2.02486,2.02465,2.02465,11000000.0
2009-11-10 09:07:00,2.02513,2.02531,2.02511,2.02526,8000000.0
2009-11-10 09:08:00,2.02531,2.02531,2.02501,2.02521,5000000.0
2009-11-10 09:09:00,2.0254,2.0257,2.0254,2.02561,5000000.0
2009-11-10 09:10:00,2.02569,2.02569,2.02547,2.02563,7000000.0
2009-11-10 09:11:00,2.02562,2.026,2.02548,2.026,9000000.0
2009-11-10 09:12:00,2.02542,2.02596,2.02542,2.02596,8000000.0
2009-11-10 09:13:00,2.02607,2.02607,2.02577,2.02591,9000000.0
2009-11-10 09:14:00,2.02609,2.02609,2.02569,2.02576,11000000.0
2009-11-10 09:15:00,2.02576,2.02576,2.02557,2.02557,7000000.0
2009-11-10 09:16:00,2.02574,2.02574,2.02543,2.02551,8000000.0
2009-11-10 09:17:00,2.02548,2.02554,2.02534,2.02542,11000000.0
2009-11-10 09:18:00,2.02556,2.02558,2.02546,2.02555,8000000.0
2009-11-10 09:19:00,2.02563,2.02576,2.02554,2.02576,7000000.0
2009-11-10 09:20:00,2.02569,2.02569,2.02529,2.02529,7000000.0
2009-11-10 09:21:00,2.02528,2.02534,2.0251,2.02519,8000000.0
2009-11-10 09:22:00,2.02533,2.02549,2.02515,2.02549,8000000.0
2009-11-10 09:23:00,2.02555,2.02565,2.02546,2.02554,7000000.0
2009-11-10 09:24:00,2.02531,2.02535,2.02523,2.02526,8000000.0
2009-11-10 09:25:00,2.0251,2.02512,2.02496,2.02512,7000000.0
2009-11-10 09:26:00,2.02532,2.02548,2.02522,2.02548,11000000.0
2009-11-10 09:27:00,2.02553,2.0256,2.02528,2.02528,11000000.0
2009-11-10 09:28:00,2.02533,2.02543,2.02521,2.02521,9000000.0
2009-11-10 09:29:00,2.02555,2.02633,2.02555,2.02633,8000000.0
2009-11-10 09:30:00,2.02647,2.02647,2.02634,2.02634,7000000.0
2009-11-10 09:31:00,2.02634,2.02637,2.02591,2.02591,7000000.0
2009-11-10 09:32:00,2.02591,2.02592,2.0255,2.0255,7000000.0
2009-11-10 09:33:00,2.02536,2.02546,2.02522,2.02522,8000000.0
2009-11-10 09:34:00,2.02507,2.02531,2.02507,2.02526,7000000.0
2009-11-10 09:35:00,2.02515,2.02521,2.02488,2.02488,10000000.0
2009-11-10 09:36:00,2.0246,2.02469,2.02427,2.02435,8000000.0
2009-11-10 09:37:00,2.02447,2.02447,2.02399,2.0241,11000000.0
2009-11-10 09:38:00,2.02422,2.02494,2.02248,2.02494,11000000.0
2009-11-10 09:39:00,2.02511,2.02523,2.02467,2.02467,7000000.0
2009-11-10 09:40:00,2.02451,2.02451,2.02437,2.02437,9000000.0
2009-11-10 09:41:00,2.02432,2.02432,2.02394,2.02416,8000000.0
2009-11-10 09:42:00,2.02414,2.02485,2.02409,2.02485,6000000.0
2009-11-10 09:43:00,2.02474,2.02474,2.0244,2.02466,11000000.0
2009-11-10 09:44:00,2.02469,2.02482,2.02462,2.02471,8000000.0
2009-11-10 09:45:00,2.02464,2.02464,2.02419,2.02422,8000000.0
2009-11-10 09:46:00,2.02422,2.02434,2.02376,2.0242,11000000.0
2009-11-10 09:47:00,2.02409,2.02409,2.02392,2.02392,9000000.0
2009-11-10 09:48:00,2.02383,2.02404,2.02368,2.02368,7000000.0
2009-11-10 09:49:00,2.02358,2.0238,2.02354,2.02365,11000000.0
2009-11-10 09:50:00,2.0236,2.02371,2.02353,2.02371,8000000.0
2009-11-10 09:51:00,2.02389,2.024,2.02372,2.02378,8000000.0
2009-11-10 09:52:00,2.02391,2.02432,2.02391,2.02432,8000000.0
2009-11-10 09:53:00,2.02422,2.02452,2.02422,2.02438,10000000.0
2009-11-10 09:54:00,2.02459,2.02559,2.02459,2.02549,10000000.0
2009-11-10 09:55:00,2.02564,2.02564,2.0253,2.0253,8000000.0
2009-11-10 09:56:00,2.02544,2.02558,2.02532,2.02547,10000000.0
2009-11-10 09:57:00,2.02507,2.02542,2.02507,2.02538,8000000.0
2009-11-10 09:58:00,2.02556,2.02556,2.02538,2.0255,5000000.0
2009-11-10 09:59:00,2.02554,2.02573,2.02549,2.02566,6000000.0
2009-11-10 10:00:00,2.02555,2.02576,2.02539,2.02576,10000000.0
2009-11-10 10:01:00,2.02555,2.02559,2.02539,2.02543,10000000.0
2009-11-10 10:02:00,2.02495,2.02528,2.02482,2.02528,8000000.0
2009-11-10 10:03:00,2.02551,2.02572,2.02551,2.02572,7000000.0
2009-11-10 10:04:00,2.02584,2.02605,2.02566,2.02566,7000000.0
2009-11-10 10:05:00,2.026,2.02624,2.026,2.02624,11000000.0
2009-11-10 10:06:00,2.0263,2.02638,2.02615,2.02638,7000000.0
2009-11-10 10:07:00,2.02618,2.02629,2.0259,2.02627,7000000.0
2009-11-10 10:08:00,2.02617,2.02707,2.02617,2.02707,5000000.0
2009-11-10 10:09:00,2.02739,2.02765,2.02739,2.02765,7000000.0
2009-11-10 10:10:00,2.0278,2.0278,2.02741,2.02741,7000000.0
2009-11-10 10:11:00,2.02726,2.02726,2.02706,2.02709,7000000.0
2009-11-10 10:12:00,2.0267,2.0267,2.02602,2.02627,8000000.0
2009-11-10 10:13:00,2.02597,2.02618,2.02582,2.02618,8000000.0
2009-11-10 10:14:00,2.02625,2.02643,2.02616,2.02616,7000000.0
2009-11-10 10:15:00,2.02596,2.02619,2.02585,2.02608,10000000.0
2009-11-10 10:16:00,2.02592,2.02618,2.02584,2.02584,7000000.0
2009-11-10 10:17:00,2.026,2.02608,2.02577,2.02608,11000000.0
2009-11-10 10:18:00,2.02586,2.0262,2.02586,2.0262,8000000.0
2009-11-10 10:19:00,2.0262,2.02628,2.0261,2.02628,9000000.0
2009-11-10 10:20:00,2.0263,2.02634,2.02615,2.02624,7000000.0
2009-11-10 10:21:00,2.02614,2.02614,2.02554,2.02554,8000000.0
2009-11-10 10:22:00,2.02533,2.02534,2.0251,2.0251,7000000.0
2009-11-10 10:23:00,2.02501,2.02539,2.02501,2.02524,7000000.0
2009-11-10 10:24:00,2.02541,2.02544,2.02522,2.02544,7000000.0
2009-11-10 10:25:00,2.02553,2.02556,2.02526,2.0254,9000000.0
2009-11-10 10:26:00,2.02577,2.02616,2.02577,2.02616,11000000.0
2009-11-10 10:27:00,2.02616,2.02641,2.02613,2.02637,8000000.0
2009-11-10 10:28:00,2.0261,2.02654,2.0261,2.02654,9000000.0
2009-11-10 10:29:00,2.02663,2.02671,2.02643,2.02663,8000000.0
2009-11-10 10:30:00,2.02676,2.02692,2.02676,2.0269,8000000.0
2009-11-10 10:31:00,2.02691,2.02712,2.02685,2.02704,7000000.0
2009-11-10 10:32:00,2.02716,2.02733,2.02701,2.02719,9000000.0
2009-11-10 10:33:00,2.02731,2.02731,2.02714,2.02715,7000000.0
2009-11-10 10:34:00,2.02745,2.02748,2.02707,2.0272,7000000.0
2009-11-10 10:35:00,2.02752,2.02816,2.02743,2.02816,7000000.0
2009-11-10 10:36:00,2.02825,2.02825,2.02791,2.02792,8000000.0
2009-11-10 10:37:00,2.02783,2.02798,2.02772,2.02772,8000000.0
2009-11-10 10:38:00,2.02775,2.02802,2.02775,2.02795,10000000.0
2009-11-10 10:39:00,2.0279,2.02809,2.02787,2.02787,8000000.0
2009-11-10 10:40:00,2.02784,2.02784,2.02752,2.02766,7000000.0
2009-11-10 10:41:00,2.02767,2.02796,2.02767,2.02796,5000000.0
2009-11-10 10:42:00,2.02784,2.02784,2.02744,2.02744,7000000.0
2009-11-10 10:43:00,2.02769,2.02769,2.0274,2.02742,10000000.0
2009-11-10 10:44:00,2.0273,2.02789,2.0273,2.02789,7000000.0
2009-11-10 10:45:00,2.02777,2.02789,2.02765,2.02781,8000000.0
2009-11-10 10:46:00,2.02775,2.02777,2.02707,2.02707,8000000.0
2009-11-10 10:47:00,2.02655,2.02655,2.02587,2.02587,7000000.0
2009-11-10 10:48:00,2.02553,2.02568,2.02552,2.02568,8000000.0
2009-11-10 10:49:00,2.02566,2.02566,2.02549,2.02553,9000000.0
2009-11-10 10:50:00,2.0256,2.02565,2.02532,2.02532,8000000.0
2009-11-10 10:51:00,2.02537,2.02539,2.02513,2.02518,9000000.0
2009-11-10 10:52:00,2.02519,2.02519,2.02505,2.02512,8000000.0
2009-11-10 10:53:00,2.02524,2.0255,2.02524,2.02539,9000000.0
2009-11-10 10:54:00,2.02569,2.02569,2.02548,2.02563,10000000.0
2009-11-10 10:55:00,2.02528,2.02546,2.02528,2.02545,7000000.0
2009-11-10 10:56:00,2.02513,2.02531,2.02333,2.02526,7000000.0
2009-11-10 10:57:00,2.02507,2.02521,2.0249,2.02521,8000000.0
2009-11-10 10:58:00,2.02517,2.02525,2.02488,2.02489,7000000.0
2009-11-10 10:59:00,2.02463,2.02478,2.02456,2.02478,5000000.0
2009-11-10 11:00:00,2.02437,2.02445,2.02288,2.02288,7000000.0
2009-11-10 11:01:00,2.0242,2.02425,2.0242,2.02425,5000000.0
2009-11-10 11:02:00,2.0243,2.02433,2.02419,2.0242,7000000.0
2009-11-10 11:03:00,2.02378,2.02384,2.02351,2.02351,11000000.0
2009-11-10 11:04:00,2.02369,2.02403,2.02369,2.02391,11000000.0
2009-11-10 11:05:00,2.02391,2.02391,2.02369,2.02369,7000000.0
2009-11-10 11:06:00,2.02372,2.02372,2.02347,2.02363,6000000.0
2009-11-10 11:07:00,2.02379,2.02383,2.02362,2.02362,7000000.0
2009-11-10 11:08:00,2.0238,2.0238,2.0234,2.02346,9000000.0
2009-11-10 11:09:00,2.02331,2.02335,2.02326,2.02329,8000000.0
2009-11-10 11:10:00,2.02317,2.02317,2.02273,2.02279,8000000.0
2009-11-10 11:11:00,2.02275,2.02275,2.02245,2.02264,10000000.0
2009-11-10 11:12:00,2.02247,2.02252,2.02245,2.02247,7000000.0
2009-11-10 11:13:00,2.0224,2.0226,2.02215,2.02254,11000000.0
2009-11-10 11:14:00,2.02282,2.02339,2.02282,2.02339,11000000.0
2009-11-10 11:15:00,2.02294,2.02294,2.02194,2.02194,7000000.0
2009-11-10 11:16:00,2.02192,2.02199,2.02166,2.02166,7000000.0
2009-11-10 11:17:00,2.02127,2.02145,2.02117,2.02143,7000000.0
2009-11-10 11:18:00,2.02138,2.02147,2.02102,2.0212,10000000.0
2009-11-10 11:19:00,2.02114,2.02211,2.02107,2.02211,11000000.0
2009-11-10 11:20:00,2.02254,2.02254,2.02203,2.02203,8000000.0
2009-11-10 11:21:00,2.02191,2.02208,2.02182,2.02182,7000000.0
2009-11-10 11:22:00,2.02192,2.02223,2.02192,2.02221,8000000.0
2009-11-10 11:23:00,2.02249,2.02303,2.02249,2.02303,5000000.0
2009-11-10 11:24:00,2.02329,2.02376,2.02329,2.02376,7000000.0
2009-11-10 11:25:00,2.02392,2.02403,2.02377,2.02403,8000000.0
2009-11-10 11:26:00,2.02416,2.02416,2.02386,2.02403,11000000.0
2009-11-10 11:27:00,2.02415,2.02415,2.0236,2.0236,8000000.0
2009-11-10 11:28:00,2.02308,2.02308,2.02286,2.02286,7000000.0
2009-11-10 11:29:00,2.02288,2.02303,2.02282,2.023,8000000.0
2009-11-10 11:30:00,2.02297,2.02297,2.02263,2.02266,7000000.0
2009-11-10 11:31:00,2.02282,2.02288,2.02256,2.02256,11000000.0
2009-11-10 11:32:00,2.02268,2.02281,2.02193,2.02193,11000000.0
2009-11-10 11:33:00,2.02124,2.02124,2.02096,2.02111,7000000.0
2009-11-10 11:34:00,2.02073,2.02119,2.02067,2.02119,7000000.0
2009-11-10 11:35:00,2.02127,2.02127,2.02098,2.02122,10000000.0
2009-11-10 11:36:00,2.02122,2.02122,2.02096,2.02096,8000000.0
2009-11-10 11:37:00,2.02137,2.02165,2.02115,2.02163,8000000.0
2009-11-10 11:38:00,2.02144,2.02144,2.01977,2.01977,9000000.0
2009-11-10 11:39:00,2.01942,2.01959,2.01937,2.01945,8000000.0
2009-11-10 11:40:00,2.01978,2.02012,2.01978,2.02012,11000000.0
2009-11-10 11:41:00,2.02016,2.02023,2.0201,2.02022,5000000.0
2009-11-10 11:42:00,2.02016,2.02026,2.02003,2.02003,11000000.0
2009-11-10 11:43:00,2.01994,2.02017,2.01994,2.02009,7000000.0
2009-11-10 11:44:00,2.02016,2.0202,2.02012,2.02012,7000000.0
2009-11-10 11:45:00,2.01994,2.0203,2.01994,2.0203,11000000.0
2009-11-10 11:46:00,2.02002,2.02031,2.01974,2.02015,7000000.0
2009-11-10 11:47:00,2.02005,2.02025,2.02005,2.02011,9000000.0
2009-11-10 11:48:00,2.02037,2.02054,2.02013,2.02037,10000000.0
2009-11-10 11:49:00,2.02053,2.02053,2.02034,2.02053,7000000.0
2009-11-10 11:50:00,2.02059,2.0209,2.02059,2.02079,7000000.0
2009-11-10 11:51:00,2.02073,2.02079,2.02026,2.02079,8000000.0
2009-11-10 11:52:00,2.02072,2.02085,2.02072,2.02082,10000000.0
2009-11-10 11:53:00,2.02077,2.02077,2.02053,2.02053,10000000.0
2009-11-10 11:54:00,2.02047,2.02048,2.02037,2.02045,9000000.0
2009-11-10 11:55:00,2.0203,2.02048,2.0203,2.02046,6000000.0
2009-11-10 11:56:00,2.02048,2.02079,2.02048,2.02072,11000000.0
2009-11-10 11:57:00,2.02064,2.02064,2.02032,2.02032,8000000.0
2009-11-10 11:58:00,2.02035,2.02045,2.02033,2.02039,9000000.0
2009-11-10 11:59:00,2.02026,2.02035,2.02022,2.02027,7000000.0
2009-11-10 12:00:00,2.02048,2.02074,2.02045,2.02064,7000000.0
2009-11-10 12:01:00,2.02072,2.02119,2.02072,2.02114,10000000.0
2009-11-10 12:02:00,2.02133,2.0218,2.02133,2.0218,10000000.0
2009-11-10 12:03:00,2.02177,2.02259,2.02177,2.02259,7000000.0
2009-11-10 12:04:00,2.02211,2.02211,2.02169,2.02183,9000000.0
2009-11-10 12:05:00,2.02179,2.02193,2.02114,2.02114,11000000.0
2009-11-10 12:06:00,2.02059,2.02081,2.02048,2.02061,7000000.0
2009-11-10 12:07:00,2.02086,2.021,2.02073,2.021,7000000.0
2009-11-10 12:08:00,2.02132,2.02146,2.02131,2.02137,9000000.0
2009-11-10 12:09:00,2.02148,2.02188,2.02148,2.02174,8000000.0
2009-11-10 12:10:00,2.02225,2.02225,2.02183,2.02183,6000000.0
2009-11-10 12:11:00,2.02207,2.02226,2.02194,2.02194,7000000.0
2009-11-10 12:12:00,2.02209,2.02269,2.02205,2.02268,7000000.0
2009-11-10 12:13:00,2.02238,2.02253,2.02199,2.02199,10000000.0
2009-11-10 12:14:00,2.02202,2.02202,2.02093,2.02101,8000000.0
2009-11-10 12:15:00,2.02106,2.02146,2.02072,2.02146,8000000.0
2009-11-10 12:16:00,2.02175,2.02203,2.02152,2.02203,8000000.0
2009-11-10 12:17:00,2.02193,2.02193,2.02157,2.02157,8000000.0
2009-11-10 12:18:00,2.02133,2.02156,2.02132,2.0214,11000000.0
2009-11-10 12:19:00,2.02097,2.02107,2.02083,2.02107,9000000.0
2009-11-10 12:20:00,2.02114,2.02114,2.02052,2.02057,10000000.0
2009-11-10 12:21:00,2.02032,2.02032,2.01827,2.01827,7000000.0
2009-11-10 12:22:00,2.01988,2.02001,2.01978,2.01992,8000000.0
2009-11-10 12:23:00,2.01988,2.02037,2.01988,2.02037,7000000.0
2009-11-10 12:24:00,2.02051,2.0207,2.02047,2.0207,7000000.0
2009-11-10 12:25:00,2.02117,2.02126,2.02116,2.02123,6000000.0
2009-11-10 12:26:00,2.0212,2.0212,2.02088,2.02088,8000000.0
2009-11-10 12:27:00,2.02075,2.02075,2.0202,2.0202,10000000.0
2009-11-10 12:28:00,2.02041,2.02091,2.02041,2.02091,9000000.0
2009-11-10 12:29:00,2.02092,2.02107,2.02091,2.02107,6000000.0
2009-11-10 12:30:00,2.02122,2.02141,2.02119,2.02141,7000000.0
2009-11-10 12:31:00,2.0215,2.02182,2.0215,2.02182,11000000.0
2009-11-10 12:32:00,2.0216,2.0216,2.02131,2.02142,7000000.0
2009-11-10 12:33:00,2.02157,2.0216,2.02142,2.02143,7000000.0
2009-11-10 12:34:00,2.02145,2.02159,2.0214,2.02157,7000000.0
2009-11-10 12:35:00,2.02159,2.02182,2.02145,2.02182,8000000.0
2009-11-10 12:36:00,2.02168,2.02168,2.02151,2.02151,8000000.0
2009-11-10 12:37:00,2.02149,2.02149,2.0213,2.0213,9000000.0
2009-11-10 12:38:00,2.02112,2.02146,2.02112,2.02146,8000000.0
2009-11-10 12:39:00,2.02149,2.02172,2.02149,2.02154,9000000.0
2009-11-10 12:40:00,2.02145,2.02156,2.02133,2.02146,7000000.0
2009-11-10 12:41:00,2.02149,2.02173,2.02145,2.02173,8000000.0
2009-11-10 12:42:00,2.02195,2.02195,2.02166,2.02166,5000000.0
2009-11-10 12:43:00,2.02162,2.02162,2.02126,2.02126,9000000.0
2009-11-10 12:44:00,2.02115,2.02115,2.02032,2.02032,8000000.0
2009-11-10 12:45:00,2.01977,2.01998,2.01977,2.01989,5000000.0
2009-11-10 12:46:00,2.02007,2.02007,2.01956,2.01956,9000000.0
2009-11-10 12:47:00,2.01954,2.01992,2.01943,2.01992,5000000.0
2009-11-10 12:48:00,2.01972,2.01984,2.01957,2.01984,11000000.0
2009-11-10 12:49:00,2.01909,2.01911,2.01886,2.01886,7000000.0
2009-11-10 12:50:00,2.0188,2.01884,2.01859,2.01859,7000000.0
2009-11-10 12:51:00,2.01823,2.0186,2.01818,2.0186,8000000.0
2009-11-10 12:52:00,2.01894,2.01953,2.01877,2.01953,11000000.0
2009-11-10 12:53:00,2.01952,2.01952,2.01929,2.01942,8000000.0
2009-11-10 12:54:00,2.01978,2.01998,2.01972,2.01996,7000000.0
2009-11-10 12:55:00,2.02017,2.02017,2.01999,2.0201,8000000.0
2009-11-10 12:56:00,2.02008,2.02019,2.02003,2.0201,7000000.0
2009-11-10 12:57:00,2.02003,2.02012,2.01993,2.02012,7000000.0
2009-11-10 12:58:00,2.02036,2.02043,2.02022,2.02043,8000000.0
2009-11-10 12:59:00,2.02042,2.02124,2.02042,2.02124,7000000.0
2009-11-10 13:00:00,2.02132,2.02143,2.02132,2.02143,5000000.0
2009-11-10 13:01:00,2.02129,2.02136,2.02113,2.02129,8000000.0
2009-11-10 13:02:00,2.02131,2.0214,2.02125,2.02134,7000000.0
2009-11-10 13:03:00,2.02116,2.02128,2.02112,2.02128,8000000.0
2009-11-10 13:04:00,2.0212,2.02145,2.0212,2.02145,7000000.0
2009-11-10 13:05:00,2.02141,2.02166,2.02141,2.02154,8000000.0
2009-11-10 13:06:00,2.02169,2.02181,2.02156,2.0216,7000000.0
2009-11-10 13:07:00,2.02144,2.02163,2.02139,2.02153,9000000.0
2009-11-10 13:08:00,2.02163,2.02163,2.02141,2.02161,10000000.0
2009-11-10 13:09:00,2.02177,2.02196,2.02115,2.02115,7000000.0
2009-11-10 13:10:00,2.02123,2.02148,2.02118,2.02127,9000000.0
2009-11-10 13:11:00,2.02134,2.02144,2.02112,2.02123,8000000.0
2009-11-10 13:12:00,2.02121,2.02165,2.02112,2.02165,8000000.0
2009-11-10 13:13:00,2.02153,2.02153,2.02122,2.02141,9000000.0
2009-11-10 13:14:00,2.02136,2.02199,2.02136,2.02199,6000000.0
2009-11-10 13:15:00,2.0213,2.0213,2.02078,2.02078,8000000.0
2009-11-10 13:16:00,2.02084,2.02084,2.02026,2.02026,8000000.0
2009-11-10 13:17:00,2.02027,2.02027,2.01992,2.01992,9000000.0
2009-11-10 13:18:00,2.01995,2.02025,2.01969,2.02025,10000000.0
2009-11-10 13:19:00,2.02037,2.02042,2.02031,2.02037,5000000.0
2009-11-10 13:20:00,2.02026,2.02026,2.01991,2.01997,8000000.0
2009-11-10 13:21:00,2.01988,2.02004,2.01984,2.02004,7000000.0
2009-11-10 13:22:00,2.02004,2.02004,2.01971,2.01996,11000000.0
2009-11-10 13:23:00,2.01991,2.02003,2.01987,2.02001,8000000.0
2009-11-10 13:24:00,2.01999,2.02044,2.01992,2.02044,7000000.0
2009-11-10 13:25:00,2.02038,2.0206,2.02038,2.02046,5000000.0
2009-11-10 13:26:00,2.02044,2.02111,2.02044,2.02111,10000000.0
2009-11-10 13:27:00,2.02133,2.02133,2.02093,2.02093,8000000.0
2009-11-10 13:28:00,2.02091,2.02093,2.02077,2.02088,21000000.0
2009-11-10 13:29:00,2.02106,2.02119,2.02098,2.02119,17000000.0
2009-11-10 13:30:00,2.02123,2.02123,2.02116,2.02117,7000000.0
2009-11-10 13:31:00,2.02095,2.02096,2.02079,2.02079,9000000.0
2009-11-10 13:32:00,2.02067,2.02077,2.02059,2.02059,14000000.0
2009-11-10 13:33:00,2.02062,2.02062,2.02042,2.02043,14000000.0
2009-11-10 13:34:00,2.02049,2.02057,2.02047,2.02057,31000000.0
2009-11-10 13:35:00,2.02082,2.02107,2.02071,2.02107,17000000.0
2009-11-10 13:36:00,2.02088,2.02088,2.02049,2.02052,24000000.0
2009-11-10 13:37:00,2.02041,2.02083,2.02041,2.02076,10000000.0
2009-11-10 13:38:00,2.02106,2.02163,2.02106,2.02157,18000000.0
2009-11-10 13:39:00,2.02168,2.02183,2.02168,2.02183,15000000.0
2009-11-10 13:40:00,2.02182,2.02203,2.02182,2.02194,29000000.0
2009-11-10 13:41:00,2.02178,2.02183,2.02154,2.02154,13000000.0
2009-11-10 13:42:00,2.02145,2.02182,2.02145,2.02177,8000000.0
2009-11-10 13:43:00,2.02182,2.02182,2.02166,2.02179,10000000.0
2009-11-10 13:44:00,2.0218,2.0218,2.02086,2.02086,26000000.0
2009-11-10 13:45:00,2.02057,2.02084,2.02057,2.02084,22000000.0
2009-11-10 13:46:00,2.0209,2.02129,2.0209,2.02128,19000000.0
2009-11-10 13:47:00,2.02132,2.02161,2.02132,2.02159,17000000.0
2009-11-10 13:48:00,2.02164,2.02164,2.02142,2.02142,22000000.0
2009-11-10 13:49:00,2.02162,2.02175,2.02138,2.02175,24000000.0
2009-11-10 13:50:00,2.0216,2.02176,2.0216,2.02176,15000000.0
2009-11-10 13:51:00,2.02189,2.02205,2.02189,2.02198,22000000.0
2009-11-10 13:52:00,2.02187,2.02187,2.02128,2.02182,32000000.0
2009-11-10 13:53:00,2.02192,2.02223,2.02192,2.02213,28000000.0
2009-11-10 13:54:00,2.02205,2.02237,2.02205,2.02237,31000000.0
2009-11-10 13:55:00,2.02235,2.0226,2.02235,2.0226,20000000.0
2009-11-10 13:56:00,2.02249,2.02266,2.02248,2.02249,24000000.0
2009-11-10 13:57:00,2.02249,2.02267,2.02248,2.02256,34000000.0
2009-11-10 13:58:00,2.02274,2.02322,2.02274,2.02322,16000000.0
2009-11-10 13:59:00,2.02339,2.02347,2.02338,2.02346,30000000.0
2009-11-10 14:00:00,2.02355,2.02355,2.02339,2.0235,39000000.0
2009-11-10 14:01:00,2.02366,2.02366,2.02343,2.02362,30000000.0
2009-11-10 14:02:00,2.02337,2.02342,2.02336,2.02342,19000000.0
2009-11-10 14:03:00,2.02319,2.02353,2.02319,2.02339,23000000.0
2009-11-10 14:04:00,2.0235,2.0236,2.02309,2.02309,33000000.0
2009-11-10 14:05:00,2.02234,2.02234,2.02201,2.02201,28000000.0
2009-11-10 14:06:00,2.02218,2.02229,2.02213,2.02229,31000000.0
2009-11-10 14:07:00,2.02218,2.02218,2.02206,2.02214,31000000.0
2009-11-10 14:08:00,2.02214,2.02233,2.02207,2.02233,27000000.0
2009-11-10 14:09:00,2.0222,2.02225,2.0221,2.02225,27000000.0
2009-11-10 14:10:00,2.02209,2.02209,2.02189,2.02202,24000000.0
2009-11-10 14:11:00,2.02194,2.02199,2.02185,2.02199,21000000.0
2009-11-10 14:12:00,2.02185,2.02215,2.02185,2.02214,22000000.0
2009-11-10 14:13:00,2.02222,2.02228,2.0221,2.0221,13000000.0
2009-11-10 14:14:00,2.02224,2.02224,2.02217,2.0222,21000000.0
2009-11-10 14:15:00,2.02222,2.02241,2.02197,2.02214,25000000.0
2009-11-10 14:16:00,2.02201,2.02201,2.02167,2.02173,26000000.0
2009-11-10 14:17:00,2.02142,2.02152,2.02131,2.02152,32000000.0
2009-11-10 14:18:00,2.0214,2.0214,2.02122,2.02122,27000000.0
2009-11-10 14:19:00,2.0208,2.02105,2.02076,2.02084,35000000.0
2009-11-10 14:20:00,2.02102,2.02147,2.02102,2.02147,32000000.0
2009-11-10 14:21:00,2.02134,2.02163,2.02134,2.02153,39000000.0
2009-11-10 14:22:00,2.02139,2.02149,2.02134,2.02134,22000000.0
2009-11-10 14:23:00,2.02111,2.02113,2.02085,2.02088,40000000.0
2009-11-10 14:24:00,2.02061,2.02098,2.02058,2.02098,10000000.0
2009-11-10 14:25:00,2.02091,2.02141,2.02091,2.02141,35000000.0
2009-11-10 14:26:00,2.02159,2.02174,2.02155,2.02166,18000000.0
2009-11-10 14:27:00,2.02169,2.02169,2.02142,2.02152,28000000.0
2009-11-10 14:28:00,2.02145,2.02145,2.02112,2.02141,21000000.0
2009-11-10 14:29:00,2.02138,2.02149,2.02118,2.02118,16000000.0
2009-11-10 14:30:00,2.02122,2.02122,2.02079,2.02079,25000000.0
2009-11-10 14:31:00,2.02052,2.02052,2.02036,2.02044,26000000.0
2009-11-10 14:32:00,2.02045,2.02082,2.02045,2.02082,32000000.0
2009-11-10 14:33:00,2.0207,2.0208,2.02057,2.0208,20000000.0
2009-11-10 14:34:00,2.02085,2.02085,2.0205,2.02057,25000000.0
2009-11-10 14:35:00,2.02079,2.0208,2.02071,2.0208,23000000.0
2009-11-10 14:36:00,2.0209,2.02103,2.0209,2.02103,11000000.0
2009-11-10 14:37:00,2.02101,2.02101,2.02085,2.02086,41000000.0
2009-11-10 14:38:00,2.02068,2.02073,2.02046,2.02046,54000000.0
2009-11-10 14:39:00,2.02046,2.02065,2.02046,2.02064,36000000.0
2009-11-10 14:40:00,2.02075,2.02098,2.02075,2.02098,36000000.0
2009-11-10 14:41:00,2.0209,2.0209,2.0208,2.02081,41000000.0
2009-11-10 14:42:00,2.02089,2.02089,2.02054,2.02073,19000000.0
2009-11-10 14:43:00,2.02078,2.02092,2.02077,2.02079,20000000.0
2009-11-10 14:44:00,2.02062,2.02062,2.02019,2.02026,25000000.0
2009-11-10 14:45:00,2.02011,2.02033,2.02008,2.02023,33000000.0
2009-11-10 14:46:00,2.02058,2.02063,2.02043,2.02059,11000000.0
2009-11-10 14:47:00,2.02084,2.02089,2.02082,2.02082,7000000.0
2009-11-10 14:48:00,2.02076,2.02085,2.02072,2.02085,21000000.0
2009-11-10 14:49:00,2.02119,2.02134,2.02091,2.02091,32000000.0
2009-11-10 14:50:00,2.02104,2.02122,2.02104,2.02119,33000000.0
2009-11-10 14:51:00,2.0211,2.02124,2.021,2.02124,37000000.0
2009-11-10 14:52:00,2.02135,2.02135,2.02112,2.02125,17000000.0
2009-11-10 14:53:00,2.02142,2.02142,2.02129,2.02131,22000000.0
2009-11-10 14:54:00,2.02096,2.02096,2.02043,2.02043,17000000.0
2009-11-10 14:55:00,2.02089,2.02163,2.02089,2.02163,7000000.0
2009-11-10 14:56:00,2.0213,2.02207,2.0213,2.02207,21000000.0
2009-11-10 14:57:00,2.0222,2.02221,2.02212,2.02214,12000000.0
2009-11-10 14:58:00,2.02174,2.02188,2.0216,2.02188,31000000.0
2009-11-10 14:59:00,2.02195,2.02213,2.02173,2.02184,20000000.0
2009-11-10 15:00:00,2.02194,2.02202,2.02192,2.02194,32000000.0
2009-11-10 15:01:00,2.02183,2.02183,2.02101,2.02101,14000000.0
2009-11-10 15:02:00,2.02081,2.02081,2.02039,2.02071,26000000.0
2009-11-10 15:03:00,2.02089,2.02097,2.02089,2.02097,30000000.0
2009-11-10 15:04:00,2.02067,2.02067,2.02026,2.02052,29000000.0
2009-11-10 15:05:00,2.02071,2.02135,2.02071,2.02135,28000000.0
2009-11-10 15:06:00,2.02082,2.0213,2.0207,2.0213,16000000.0
2009-11-10 15:07:00,2.02149,2.02149,2.02111,2.02115,26000000.0
2009-11-10 15:08:00,2.02116,2.02145,2.02116,2.02145,25000000.0
2009-11-10 15:09:00,2.02125,2.02125,2.02076,2.02076,34000000.0
2009-11-10 15:10:00,2.0209,2.0209,2.02064,2.02076,36000000.0
2009-11-10 15:11:00,2.02117,2.02161,2.021,2.02131,27000000.0
2009-11-10 15:12:00,2.02127,2.0217,2.02127,2.02166,26000000.0
2009-11-10 15:13:00,2.02167,2.02168,2.0215,2.0215,41000000.0
2009-11-10 15:14:00,2.02164,2.02169,2.02153,2.02153,30000000.0
2009-11-10 15:15:00,2.02141,2.02141,2.02091,2.02091,21000000.0
2009-11-10 15:16:00,2.02109,2.02126,2.02103,2.02126,9000000.0
2009-11-10 15:17:00,2.0214,2.02172,2.0213,2.02172,26000000.0
2009-11-10 15:18:00,2.02184,2.02235,2.02184,2.02235,10000000.0
2009-11-10 15:19:00,2.02234,2.02234,2.02182,2.02182,16000000.0
2009-11-10 15:20:00,2.02149,2.02183,2.02136,2.02158,20000000.0
2009-11-10 15:21:00,2.02175,2.02197,2.02175,2.02197,12000000.0
2009-11-10 15:22:00,2.02194,2.02209,2.02181,2.02209,22000000.0
2009-11-10 15:23:00,2.02181,2.02181,2.02158,2.02158,36000000.0
2009-11-10 15:24:00,2.02133,2.02133,2.02123,2.0213,20000000.0
2009-11-10 15:25:00,2.02137,2.0215,2.02136,2.02142,14000000.0
2009-11-10 15:26:00,2.02131,2.02162,2.02131,2.02162,40000000.0
2009-11-10 15:27:00,2.02141,2.02141,2.02056,2.02056,32000000.0
2009-11-10 15:28:00,2.02036,2.02036,2.02016,2.02022,55000000.0
2009-11-10 15:29:00,2.02055,2.02055,2.01858,2.01862,47000000.0
2009-11-10 15:30:00,2.01893,2.02164,2.01893,2.02046,71000000.0
2009-11-10 15:31:00,2.02028,2.02052,2.02028,2.02052,58000000.0
2009-11-10 15:32:00,2.02074,2.02074,2.02033,2.02033,25000000.0
2009-11-10 15:33:00,2.02022,2.02051,2.02022,2.02045,32000000.0
2009-11-10 15:34:00,2.02076,2.02115,2.02064,2.02064,22000000.0
2009-11-10 15:35:00,2.02039,2.02068,2.02037,2.0205,30000000.0
2009-11-10 15:36:00,2.02015,2.02017,2.02006,2.02017,23000000.0
2009-11-10 15:37:00,2.0203,2.02043,2.0203,2.0203,24000000.0
2009-11-10 15:38:00,2.02006,2.02022,2.01995,2.02011,61000000.0
2009-11-10 15:39:00,2.02012,2.02012,2.01985,2.01985,40000000.0
2009-11-10 15:40:00,2.01959,2.01984,2.01959,2.01977,37000000.0
2009-11-10 15:41:00,2.01976,2.01993,2.01968,2.01989,43000000.0
2009-11-10 15:42:00,2.01985,2.01985,2.01968,2.01968,41000000.0
2009-11-10 15:43:00,2.01963,2.01963,2.01939,2.01948,30000000.0
2009-11-10 15:44:00,2.01953,2.01959,2.01944,2.01944,29000000.0
2009-11-10 15:45:00,2.01951,2.01966,2.01947,2.01947,36000000.0
2009-11-10 15:46:00,2.01939,2.01941,2.01922,2.01922,24000000.0
2009-11-10 15:47:00,2.01912,2.01917,2.01895,2.01895,31000000.0
2009-11-10 15:48:00,2.01911,2.01926,2.01908,2.01918,33000000.0
2009-11-10 15:49:00,2.01924,2.01963,2.01924,2.01955,25000000.0
2009-11-10 15:50:00,2.0197,2.02018,2.0197,2.02018,11000000.0
2009-11-10 15:51:00,2.02057,2.02078,2.0205,2.02078,37000000.0
2009-11-10 15:52:00,2.02036,2.02042,2.02031,2.02038,23000000.0
2009-11-10 15:53:00,2.02047,2.02062,2.02046,2.02051,15000000.0
2009-11-10 15:54:00,2.02075,2.02075,2.02043,2.02055,26000000.0
2009-11-10 15:55:00,2.02046,2.02052,2.02039,2.0204,33000000.0
2009-11-10 15:56:00,2.02053,2.02057,2.02024,2.02024,36000000.0
2009-11-10 15:57:00,2.02025,2.02025,2.0194,2.0194,34000000.0
2009-11-10 15:58:00,2.01932,2.01934,2.01909,2.01909,24000000.0
2009-11-10 15:59:00,2.01931,2.01938,2.01923,2.01938,23000000.0
2009-11-10 16:00:00,2.01938,2.0196,2.01938,2.0196,51000000.0
2009-11-10 16:01:00,2.01965,2.01976,2.01931,2.01931,31000000.0
2009-11-10 16:02:00,2.01921,2.01925,2.01909,2.01915,29000000.0
2009-11-10 16:03:00,2.01908,2.01938,2.01908,2.01935,51000000.0
2009-11-10 16:04:00,2.01912,2.01952,2.01912,2.01952,38000000.0
2009-11-10 16:05:00,2.01968,2.01978,2.01961,2.01978,37000000.0
2009-11-10 16:06:00,2.01977,2.01984,2.01957,2.01957,33000000.0
2009-11-10 16:07:00,2.01939,2.01953,2.01938,2.01938,37000000.0
2009-11-10 16:08:00,2.0192,2.0192,2.01903,2.01903,37000000.0
2009-11-10 16:09:00,2.01894,2.01903,2.01877,2.01878,44000000.0
2009-11-10 16:10:00,2.01868,2.01868,2.01847,2.01847,41000000.0
2009-11-10 16:11:00,2.01853,2.0189,2.01853,2.0189,27000000.0
2009-11-10 16:12:00,2.01889,2.01899,2.0187,2.01899,22000000.0
2009-11-10 16:13:00,2.01869,2.01869,2.01825,2.01825,38000000.0
2009-11-10 16:14:00,2.01826,2.01826,2.01805,2.01811,41000000.0
2009-11-10 16:15:00,2.01829,2.01871,2.01829,2.01867,42000000.0
2009-11-10 16:16:00,2.01872,2.01901,2.01872,2.01892,45000000.0
2009-11-10 16:17:00,2.01865,2.01889,2.01865,2.01871,22000000.0
2009-11-10 16:18:00,2.01873,2.01907,2.01873,2.01907,49000000.0
2009-11-10 16:19:00,2.01884,2.01907,2.01876,2.01876,27000000.0
2009-11-10 16:20:00,2.01881,2.01881,2.01864,2.01864,52000000.0
2009-11-10 16:21:00,2.0185,2.01872,2.01843,2.01872,37000000.0
2009-11-10 16:22:00,2.01868,2.01884,2.01847,2.01884,50000000.0
2009-11-10 16:23:00,2.01861,2.01862,2.01846,2.01851,48000000.0
2009-11-10 16:24:00,2.01856,2.01866,2.01853,2.01853,44000000.0
2009-11-10 16:25:00,2.01844,2.01851,2.01839,2.01849,28000000.0
2009-11-10 16:26:00,2.01856,2.01882,2.01849,2.01849,41000000.0
2009-11-10 16:27:00,2.01879,2.01886,2.01871,2.01877,46000000.0
2009-11-10 16:28:00,2.01873,2.01873,2.01846,2.01857,34000000.0
2009-11-10 16:29:00,2.01878,2.01878,2.01844,2.01844,24000000.0
2009-11-10 16:30:00,2.01845,2.01874,2.01844,2.01862,43000000.0
2009-11-10 16:31:00,2.01856,2.01862,2.01829,2.01829,36000000.0
2009-11-10 16:32:00,2.01843,2.01858,2.01826,2.01847,34000000.0
2009-11-10 16:33:00,2.01815,2.01817,2.01746,2.01746,41000000.0
2009-11-10 16:34:00,2.0173,2.01745,2.01713,2.01715,29000000.0
2009-11-10 16:35:00,2.01708,2.01708,2.0166,2.0166,53000000.0
2009-11-10 16:36:00,2.01715,2.01715,2.01691,2.01709,43000000.0
2009-11-10 16:37:00,2.01721,2.01736,2.01716,2.01736,56000000.0
2009-11-10 16:38:00,2.01749,2.01773,2.01749,2.01767,34000000.0
2009-11-10 16:39:00,2.01777,2.0179,2.01772,2.01786,43000000.0
2009-11-10 16:40:00,2.01785,2.01809,2.0178,2.01806,63000000.0
2009-11-10 16:41:00,2.01796,2.01806,2.01765,2.01806,44000000.0
2009-11-10 16:42:00,2.01815,2.01834,2.01777,2.01777,57000000.0
2009-11-10 16:43:00,2.01722,2.01751,2.01722,2.01736,20000000.0
2009-11-10 16:44:00,2.01686,2.01721,2.01637,2.01721,34000000.0
2009-11-10 16:45:00,2.01722,2.01767,2.01712,2.01767,41000000.0
2009-11-10 16:46:00,2.01755,2.01757,2.01732,2.01732,59000000.0
2009-11-10 16:47:00,2.01712,2.01735,2.01691,2.01718,55000000.0
2009-11-10 16:48:00,2.01714,2.01714,2.01671,2.01679,46000000.0
2009-11-10 16:49:00,2.01675,2.017,2.0164,2.01667,35000000.0
2009-11-10 16:50:00,2.01627,2.01627,2.01587,2.01598,45000000.0
2009-11-10 16:51:00,2.01582,2.01586,2.01566,2.01574,30000000.0
2009-11-10 16:52:00,2.01602,2.01606,2.01581,2.01581,30000000.0
2009-11-10 16:53:00,2.01585,2.01614,2.01585,2.01614,19000000.0
2009-11-10 16:54:00,2.01586,2.01586,2.01516,2.01516,18000000.0
2009-11-10 16:55:00,2.01521,2.0154,2.01505,2.01521,40000000.0
2009-11-10 16:56:00,2.01527,2.01553,2.01527,2.01553,37000000.0
2009-11-10 16:57:00,2.01552,2.01583,2.01537,2.01583,17000000.0
2009-11-10 16:58:00,2.01572,2.0161,2.01572,2.0161,45000000.0
2009-11-10 16:59:00,2.01664,2.01708,2.01657,2.01708,39000000.0
2009-11-10 17:00:00,2.01711,2.01734,2.01711,2.01721,47000000.0
2009-11-10 17:01:00,2.01743,2.01761,2.01731,2.01731,26000000.0
2009-11-10 17:02:00,2.01735,2.01735,2.01705,2.01716,33000000.0
2009-11-10 17:03:00,2.01692,2.0173,2.01692,2.01729,33000000.0
2009-11-10 17:04:00,2.0173,2.01741,2.01719,2.0172,37000000.0
2009-11-10 17:05:00,2.01728,2.01748,2.01728,2.01745,35000000.0
2009-11-10 17:06:00,2.0174,2.01783,2.0174,2.01783,46000000.0
2009-11-10 17:07:00,2.01761,2.01763,2.01692,2.01692,33000000.0
2009-11-10 17:08:00,2.01683,2.0174,2.01683,2.01695,45000000.0
2009-11-10 17:09:00,2.01655,2.01666,2.01648,2.01666,47000000.0
2009-11-10 17:10:00,2.01661,2.01673,2.01636,2.01636,36000000.0
2009-11-10 17:11:00,2.01634,2.01638,2.01618,2.01618,44000000.0
2009-11-10 17:12:00,2.01609,2.01654,2.01609,2.01654,23000000.0
2009-11-10 17:13:00,2.01648,2.01669,2.01645,2.01665,35000000.0
2009-11-10 17:14:00,2.01666,2.01682,2.01664,2.01674,27000000.0
2009-11-10 17:15:00,2.01703,2.01708,2.01679,2.01708,26000000.0
2009-11-10 17:16:00,2.01731,2.01739,2.01728,2.01729,27000000.0
2009-11-10 17:17:00,2.01721,2.01734,2.01718,2.01718,38000000.0
2009-11-10 17:18:00,2.01667,2.01681,2.0166,2.0166,29000000.0
2009-11-10 17:19:00,2.01648,2.01648,2.01607,2.01631,19000000.0
2009-11-10 17:20:00,2.01618,2.01649,2.01618,2.01629,29000000.0
2009-11-10 17:21:00,2.01616,2.01616,2.01507,2.01551,26000000.0
2009-11-10 17:22:00,2.01546,2.01546,2.01505,2.01526,30000000.0
2009-11-10 17:23:00,2.01497,2.01519,2.01492,2.01518,32000000.0
2009-11-10 17:24:00,2.01529,2.01529,2.0146,2.0146,23000000.0
2009-11-10 17:25:00,2.01446,2.01481,2.01446,2.01481,20000000.0
2009-11-10 17:26:00,2.01481,2.01481,2.01455,2.01466,18000000.0
2009-11-10 17:27:00,2.01465,2.01478,2.01459,2.01472,44000000.0
2009-11-10 17:28:00,2.01461,2.01461,2.01409,2.01409,39000000.0
2009-11-10 17:29:00,2.01403,2.01423,2.0139,2.01405,36000000.0
2009-11-10 17:30:00,2.01419,2.01436,2.01419,2.01419,61000000.0
2009-11-10 17:31:00,2.01389,2.01436,2.01389,2.01436,62000000.0
2009-11-10 17:32:00,2.01471,2.01494,2.01471,2.01494,54000000.0
2009-11-10 17:33:00,2.01517,2.01517,2.01497,2.01517,64000000.0
2009-11-10 17:34:00,2.01512,2.01512,2.01495,2.01511,60000000.0
2009-11-10 17:35:00,2.01515,2.01563,2.01515,2.01563,43000000.0
2009-11-10 17:36:00,2.01546,2.01546,2.01531,2.01543,58000000.0
2009-11-10 17:37:00,2.01541,2.01603,2.01541,2.01596,47000000.0
2009-11-10 17:38:00,2.0158,2.01626,2.0158,2.01615,44000000.0
2009-11-10 17:39:00,2.01618,2.01618,2.01598,2.01608,41000000.0
2009-11-10 17:40:00,2.01607,2.01617,2.01592,2.01614,59000000.0
2009-11-10 17:41:00,2.0166,2.01751,2.0166,2.01751,50000000.0
2009-11-10 17:42:00,2.01763,2.01779,2.01763,2.01772,37000000.0
2009-11-10 17:43:00,2.01794,2.01849,2.01794,2.01847,33000000.0
2009-11-10 17:44:00,2.01847,2.01894,2.01838,2.01894,46000000.0
2009-11-10 17:45:00,2.01903,2.01917,2.01899,2.01917,49000000.0
2009-11-10 17:46:00,2.01918,2.01923,2.01905,2.01905,56000000.0
2009-11-10 17:47:00,2.01917,2.01926,2.01909,2.01913,65000000.0
2009-11-10 17:48:00,2.01885,2.01914,2.01885,2.01914,61000000.0
2009-11-10 17:49:00,2.0194,2.01951,2.0193,2.01939,72000000.0
2009-11-10 17:50:00,2.0194,2.01942,2.01928,2.01937,53000000.0
2009-11-10 17:51:00,2.01966,2.02002,2.01961,2.02002,54000000.0
2009-11-10 17:52:00,2.02012,2.02012,2.01987,2.01987,51000000.0
2009-11-10 17:53:00,2.02005,2.02017,2.01977,2.01977,42000000.0
2009-11-10 17:54:00,2.01991,2.02008,2.01976,2.02008,32000000.0
2009-11-10 17:55:00,2.02011,2.02011,2.01973,2.01986,32000000.0
2009-11-10 17:56:00,2.01982,2.01982,2.01947,2.01949,47000000.0
2009-11-10 17:57:00,2.01944,2.01944,2.01905,2.01937,34000000.0
2009-11-10 17:58:00,2.01946,2.01963,2.01944,2.01944,44000000.0
2009-11-10 17:59:00,2.01931,2.01965,2.01931,2.01965,39000000.0
2009-11-10 18:00:00,2.02011,2.02013,2.01995,2.02013,32000000.0
2009-11-10 18:01:00,2.02013,2.02028,2.02009,2.02009,52000000.0
2009-11-10 18:02:00,2.02011,2.02014,2.01995,2.01995,30000000.0
2009-11-10 18:03:00,2.01976,2.01979,2.01966,2.01978,38000000.0
2009-11-10 18:04:00,2.01967,2.01967,2.01929,2.01929,38000000.0
2009-11-10 18:05:00,2.01908,2.01908,2.01865,2.01865,36000000.0
2009-11-10 18:06:00,2.01858,2.01882,2.01858,2.01866,32000000.0
2009-11-10 18:07:00,2.01875,2.01906,2.01875,2.0189,38000000.0
2009-11-10 18:08:00,2.01904,2.01914,2.01869,2.01903,56000000.0
2009-11-10 18:09:00,2.01929,2.01929,2.01883,2.01883,34000000.0
2009-11-10 18:10:00,2.01847,2.01855,2.01821,2.0185,26000000.0
2009-11-10 18:11:00,2.01869,2.01893,2.01869,2.01873,34000000.0
2009-11-10 18:12:00,2.01884,2.01913,2.01884,2.01909,24000000.0
2009-11-10 18:13:00,2.01937,2.02066,2.01937,2.02066,30000000.0
2009-11-10 18:14:00,2.02107,2.02139,2.02107,2.02134,22000000.0
2009-11-10 18:15:00,2.02109,2.02109,2.02065,2.02065,21000000.0
2009-11-10 18:16:00,2.02096,2.02096,2.02054,2.02066,66000000.0
2009-11-10 18:17:00,2.02084,2.02107,2.02073,2.02076,60000000.0
2009-11-10 18:18:00,2.02037,2.02057,2.02037,2.02057,33000000.0
2009-11-10 18:19:00,2.02108,2.02121,2.0208,2.0208,46000000.0
2009-11-10 18:20:00,2.02055,2.02088,2.02047,2.02088,61000000.0
2009-11-10 18:21:00,2.02073,2.02073,2.02049,2.02051,37000000.0
2009-11-10 18:22:00,2.02056,2.02066,2.01998,2.02013,49000000.0
2009-11-10 18:23:00,2.02013,2.02023,2.01998,2.02016,34000000.0
2009-11-10 18:24:00,2.02015,2.02023,2.01991,2.02002,47000000.0
2009-11-10 18:25:00,2.0199,2.0199,2.01969,2.0197,31000000.0
2009-11-10 18:26:00,2.01965,2.01965,2.01933,2.01961,43000000.0
2009-11-10 18:27:00,2.01963,2.01973,2.01962,2.01963,35000000.0
2009-11-10 18:28:00,2.01962,2.01987,2.01959,2.01987,18000000.0
2009-11-10 18:29:00,2.02008,2.02017,2.0199,2.0199,24000000.0
2009-11-10 18:30:00,2.01975,2.02003,2.01948,2.01997,32000000.0
2009-11-10 18:31:00,2.02002,2.0205,2.02002,2.0205,46000000.0
2009-11-10 18:32:00,2.02073,2.02123,2.02073,2.02123,55000000.0
2009-11-10 18:33:00,2.02122,2.02122,2.02111,2.02111,29000000.0
2009-11-10 18:34:00,2.02087,2.02134,2.02086,2.02134,32000000.0
2009-11-10 18:35:00,2.02077,2.02081,2.02052,2.02072,47000000.0
2009-11-10 18:36:00,2.02075,2.021,2.02072,2.02083,65000000.0
2009-11-10 18:37:00,2.02085,2.02085,2.02042,2.02042,63000000.0
2009-11-10 18:38:00,2.02033,2.02033,2.01957,2.01985,61000000.0
2009-11-10 18:39:00,2.01956,2.01979,2.01902,2.01902,37000000.0
2009-11-10 18:40:00,2.01856,2.01856,2.0175,2.0175,52000000.0
2009-11-10 18:41:00,2.01748,2.01827,2.01748,2.01827,68000000.0
2009-11-10 18:42:00,2.01844,2.01846,2.01818,2.01818,40000000.0
2009-11-10 18:43:00,2.01793,2.01793,2.01789,2.01793,39000000.0
2009-11-10 18:44:00,2.01757,2.01776,2.01757,2.01772,33000000.0
2009-11-10 18:45:00,2.01776,2.01793,2.01775,2.01784,57000000.0
2009-11-10 18:46:00,2.01792,2.01792,2.01718,2.01749,61000000.0
2009-11-10 18:47:00,2.01756,2.01756,2.01708,2.01716,41000000.0
2009-11-10 18:48:00,2.01708,2.01708,2.01684,2.01704,26000000.0
2009-11-10 18:49:00,2.01716,2.01749,2.01707,2.01749,31000000.0
2009-11-10 18:50:00,2.0172,2.01746,2.0172,2.01737,37000000.0
2009-11-10 18:51:00,2.0173,2.0174,2.01723,2.01723,17000000.0
2009-11-10 18:52:00,2.01727,2.01764,2.01727,2.01755,33000000.0
2009-11-10 18:53:00,2.01751,2.01768,2.01739,2.01767,31000000.0
2009-11-10 18:54:00,2.01775,2.01775,2.01748,2.01748,11000000.0
2009-11-10 18:55:00,2.01801,2.01815,2.01789,2.0179,22000000.0
2009-11-10 18:56:00,2.01775,2.01775,2.01718,2.01728,16000000.0
2009-11-10 18:57:00,2.01728,2.01767,2.01727,2.01767,15000000.0
2009-11-10 18:58:00,2.01765,2.0179,2.01765,2.0179,19000000.0
2009-11-10 18:59:00,2.01814,2.01842,2.01814,2.01842,26000000.0
2009-11-10 19:00:00,2.01828,2.01849,2.01826,2.01849,12000000.0
2009-11-10 19:01:00,2.0185,2.01992,2.0185,2.01992,18000000.0
2009-11-10 19:02:00,2.02056,2.02163,2.02056,2.02163,23000000.0
2009-11-10 19:03:00,2.02176,2.02204,2.02174,2.0219,21000000.0
2009-11-10 19:04:00,2.02154,2.02165,2.02145,2.0215,55000000.0
2009-11-10 19:05:00,2.02166,2.02181,2.02166,2.02176,42000000.0
2009-11-10 19:06:00,2.02148,2.02179,2.02142,2.02176,63000000.0
2009-11-10 19:07:00,2.02163,2.02163,2.02115,2.02115,39000000.0
2009-11-10 19:08:00,2.02121,2.02122,2.02101,2.02101,32000000.0
2009-11-10 19:09:00,2.0206,2.021,2.02053,2.02053,56000000.0
2009-11-10 19:10:00,2.02058,2.02081,2.02043,2.02081,27000000.0
2009-11-10 19:11:00,2.02065,2.02069,2.02046,2.02059,36000000.0
2009-11-10 19:12:00,2.02061,2.02066,2.02051,2.02051,25000000.0
2009-11-10 19:13:00,2.02043,2.021,2.02043,2.021,23000000.0
2009-11-10 19:14:00,2.02113,2.02113,2.02074,2.02081,37000000.0
2009-11-10 19:15:00,2.02094,2.02115,2.02085,2.02085,17000000.0
2009-11-10 19:16:00,2.02053,2.02053,2.02033,2.02033,23000000.0
2009-11-10 19:17:00,2.02047,2.02048,2.02038,2.02041,17000000.0
2009-11-10 19:18:00,2.0204,2.02043,2.02034,2.02034,30000000.0
2009-11-10 19:19:00,2.02039,2.02051,2.02035,2.02044,36000000.0
2009-11-10 19:20:00,2.02039,2.02039,2.02032,2.02034,23000000.0
2009-11-10 19:21:00,2.02008,2.02022,2.01989,2.02022,21000000.0
2009-11-10 19:22:00,2.02051,2.02067,2.02045,2.02065,25000000.0
2009-11-10 19:23:00,2.02122,2.02157,2.02122,2.02138,12000000.0
2009-11-10 19:24:00,2.02128,2.02157,2.02124,2.02136,39000000.0
2009-11-10 19:25:00,2.0219,2.02205,2.02181,2.02202,49000000.0
2009-11-10 19:26:00,2.02163,2.02163,2.0215,2.02157,48000000.0
2009-11-10 19:27:00,2.02121,2.02155,2.02121,2.02155,51000000.0
2009-11-10 19:28:00,2.02188,2.02216,2.02188,2.02202,40000000.0
2009-11-10 19:29:00,2.02196,2.02203,2.02166,2.02172,28000000.0
2009-11-10 19:30:00,2.0217,2.0217,2.02132,2.02136,32000000.0
2009-11-10 19:31:00,2.02135,2.02165,2.02135,2.02142,28000000.0
2009-11-10 19:32:00,2.02168,2.02197,2.02168,2.02197,31000000.0
2009-11-10 19:33:00,2.022,2.02208,2.02121,2.0213,14000000.0
2009-11-10 19:34:00,2.02111,2.02129,2.02094,2.0211,49000000.0
2009-11-10 19:35:00,2.02141,2.02147,2.02062,2.02062,28000000.0
2009-11-10 19:36:00,2.02045,2.02081,2.02018,2.02081,16000000.0
2009-11-10 19:37:00,2.02042,2.02042,2.01996,2.02034,26000000.0
2009-11-10 19:38:00,2.02028,2.02043,2.02016,2.02017,18000000.0
2009-11-10 19:39:00,2.02016,2.02025,2.02001,2.02006,13000000.0
2009-11-10 19:40:00,2.01983,2.01997,2.0195,2.01961,16000000.0
2009-11-10 19:41:00,2.01949,2.01959,2.01932,2.01959,17000000.0
2009-11-10 19:42:00,2.01927,2.01941,2.01922,2.01935,19000000.0
2009-11-10 19:43:00,2.01931,2.01951,2.01931,2.01933,21000000.0
2009-11-10 19:44:00,2.01939,2.01963,2.01938,2.01953,21000000.0
2009-11-10 19:45:00,2.01958,2.01969,2.01927,2.01927,33000000.0
2009-11-10 19:46:00,2.0187,2.01898,2.01861,2.01894,18000000.0
2009-11-10 19:47:00,2.01933,2.01971,2.01933,2.01967,22000000.0
2009-11-10 19:48:00,2.01977,2.02011,2.01977,2.01995,18000000.0
2009-11-10 19:49:00,2.01992,2.02029,2.01992,2.02029,27000000.0
2009-11-10 19:50:00,2.02046,2.02046,2.02016,2.02019,23000000.0
2009-11-10 19:51:00,2.02013,2.02022,2.01999,2.0202,25000000.0
2009-11-10 19:52:00,2.02026,2.02052,2.02026,2.02052,15000000.0
2009-11-10 19:53:00,2.02059,2.0207,2.02052,2.02069,21000000.0
2009-11-10 19:54:00,2.02058,2.02058,2.02004,2.02004,9000000.0
2009-11-10 19:55:00,2.01976,2.01976,2.0194,2.01953,30000000.0
2009-11-10 19:56:00,2.01966,2.01966,2.01957,2.01957,20000000.0
2009-11-10 19:57:00,2.01972,2.01992,2.01972,2.01992,12000000.0
2009-11-10 19:58:00,2.01979,2.01979,2.01946,2.01958,13000000.0
2009-11-10 19:59:00,2.01947,2.01992,2.01947,2.0198,31000000.0
2009-11-10 20:00:00,2.01997,2.02061,2.01997,2.02061,23000000.0
2009-11-10 20:01:00,2.02048,2.02049,2.02038,2.0204,13000000.0
2009-11-10 20:02:00,2.02032,2.02038,2.02023,2.02036,20000000.0
2009-11-10 20:03:00,2.02032,2.02034,2.02017,2.02018,18000000.0
2009-11-10 20:04:00,2.02041,2.0213,2.02041,2.0213,27000000.0
2009-11-10 20:05:00,2.02124,2.02129,2.02091,2.02101,23000000.0
2009-11-10 20:06:00,2.02081,2.02081,2.02052,2.02071,13000000.0
2009-11-10 20:07:00,2.02057,2.02068,2.02038,2.02038,29000000.0
2009-11-10 20:08:00,2.02029,2.02056,2.02027,2.02048,15000000.0
2009-11-10 20:09:00,2.02057,2.02061,2.02053,2.02061,17000000.0
2009-11-10 20:10:00,2.0206,2.02061,2.02039,2.02039,20000000.0
2009-11-10 20:11:00,2.02037,2.02038,2.0202,2.02028,10000000.0
2009-11-10 20:12:00,2.02026,2.02035,2.02025,2.0203,15000000.0
2009-11-10 20:13:00,2.02024,2.02024,2.01982,2.01988,17000000.0
2009-11-10 20:14:00,2.01978,2.0199,2.01975,2.01979,15000000.0
2009-11-10 20:15:00,2.01994,2.01994,2.01974,2.01993,10000000.0
2009-11-10 20:16:00,2.01983,2.01985,2.01966,2.01979,22000000.0
2009-11-10 20:17:00,2.01984,2.01992,2.01968,2.01978,17000000.0
2009-11-10 20:18:00,2.01977,2.02022,2.01977,2.02022,24000000.0
2009-11-10 20:19:00,2.02035,2.02045,2.02022,2.02022,9000000.0
2009-11-10 20:20:00,2.02028,2.02035,2.02011,2.02024,14000000.0
2009-11-10 20:21:00,2.02031,2.02031,2.02005,2.02015,7000000.0
2009-11-10 20:22:00,2.02024,2.0203,2.02024,2.0203,12000000.0
2009-11-10 20:23:00,2.02039,2.02049,2.02039,2.02046,6000000.0
2009-11-10 20:24:00,2.0204,2.02054,2.0203,2.02033,15000000.0
2009-11-10 20:25:00,2.02051,2.02051,2.02022,2.02025,16000000.0
2009-11-10 20:26:00,2.01999,2.0201,2.01975,2.01984,22000000.0
2009-11-10 20:27:00,2.02023,2.02023,2.02001,2.02014,11000000.0
2009-11-10 20:28:00,2.02011,2.02021,2.02006,2.02006,7000000.0
2009-11-10 20:29:00,2.02001,2.0201,2.01994,2.01998,20000000.0
2009-11-10 20:30:00,2.02018,2.02037,2.02013,2.02025,27000000.0
2009-11-10 20:31:00,2.02029,2.0204,2.02029,2.0204,17000000.0
2009-11-10 20:32:00,2.02036,2.02037,2.02014,2.02021,20000000.0
2009-11-10 20:33:00,2.02027,2.02027,2.02,2.02013,14000000.0
2009-11-10 20:34:00,2.02005,2.02019,2.02004,2.02007,28000000.0
2009-11-10 20:35:00,2.02005,2.02021,2.02002,2.02013,23000000.0
2009-11-10 20:36:00,2.01995,2.01995,2.01957,2.01957,11000000.0
2009-11-10 20:37:00,2.0194,2.0194,2.01919,2.01925,7000000.0
2009-11-10 20:38:00,2.01931,2.01931,2.01876,2.01876,10000000.0
2009-11-10 20:39:00,2.01881,2.01891,2.01881,2.01888,9000000.0
2009-11-10 20:40:00,2.01881,2.01881,2.01856,2.01856,7000000.0
2009-11-10 20:41:00,2.01851,2.01883,2.01847,2.01883,8000000.0
2009-11-10 20:42:00,2.01899,2.01913,2.01894,2.01895,15000000.0
2009-11-10 20:43:00,2.01912,2.0192,2.01911,2.01916,12000000.0
2009-11-10 20:44:00,2.01928,2.01928,2.01911,2.01913,7000000.0
2009-11-10 20:45:00,2.01911,2.01926,2.01906,2.01926,12000000.0
2009-11-10 20:46:00,2.01933,2.0194,2.01922,2.0193,9000000.0
2009-11-10 20:47:00,2.01929,2.01944,2.01914,2.01944,11000000.0
2009-11-10 20:48:00,2.01951,2.01966,2.01949,2.01966,11000000.0
2009-11-10 20:49:00,2.0193,2.01945,2.01921,2.01945,18000000.0
2009-11-10 20:50:00,2.01967,2.02004,2.01967,2.01997,8000000.0
2009-11-10 20:51:00,2.0198,2.0198,2.01968,2.0197,18000000.0
2009-11-10 20:52:00,2.01981,2.01981,2.01973,2.01976,15000000.0
2009-11-10 20:53:00,2.01972,2.01972,2.01961,2.01965,8000000.0
2009-11-10 20:54:00,2.01957,2.01988,2.01957,2.01979,10000000.0
2009-11-10 20:55:00,2.01996,2.02014,2.01996,2.02007,8000000.0
2009-11-10 20:56:00,2.02022,2.02022,2.02013,2.02019,8000000.0
2009-11-10 20:57:00,2.01989,2.01994,2.01985,2.01994,18000000.0
2009-11-10 20:58:00,2.0199,2.02017,2.0199,2.02016,14000000.0
2009-11-10 20:59:00,2.01969,2.01976,2.0196,2.01966,8000000.0
2009-11-10 21:00:00,2.01976,2.01999,2.01974,2.01974,11000000.0
2009-11-10 21:01:00,2.01951,2.01956,2.0193,2.0193,16000000.0
2009-11-10 21:02:00,2.01941,2.01941,2.01922,2.01925,18000000.0
2009-11-10 21:03:00,2.01909,2.01923,2.01898,2.01898,13000000.0
2009-11-10 21:04:00,2.01902,2.01934,2.01902,2.01932,8000000.0
2009-11-10 21:05:00,2.01944,2.01944,2.01921,2.01925,11000000.0
2009-11-10 21:06:00,2.01915,2.01919,2.01904,2.0191,8000000.0
2009-11-10 21:07:00,2.01919,2.01969,2.01919,2.01969,7000000.0
2009-11-10 21:08:00,2.01954,2.01963,2.01954,2.01955,11000000.0
2009-11-10 21:09:00,2.01946,2.01956,2.01941,2.01941,9000000.0
2009-11-10 21:10:00,2.01932,2.01932,2.01907,2.01917,9000000.0
2009-11-10 21:11:00,2.01955,2.01975,2.01955,2.01966,8000000.0
2009-11-10 21:12:00,2.01965,2.01965,2.01757,2.01954,8000000.0
2009-11-10 21:13:00,2.0195,2.01957,2.01938,2.01938,8000000.0
2009-11-10 21:14:00,2.01953,2.01953,2.01913,2.01913,8000000.0
2009-11-10 21:15:00,2.01918,2.01948,2.01915,2.01948,11000000.0
2009-11-10 21:16:00,2.01933,2.01935,2.01913,2.01913,9000000.0
2009-11-10 21:17:00,2.01914,2.01914,2.01889,2.01889,6000000.0
2009-11-10 21:18:00,2.01875,2.01879,2.01854,2.01854,6000000.0
2009-11-10 21:19:00,2.01849,2.01871,2.01848,2.01848,7000000.0
2009-11-10 21:20:00,2.01854,2.01886,2.01854,2.01886,12000000.0
2009-11-10 21:21:00,2.01891,2.01891,2.01862,2.01885,8000000.0
2009-11-10 21:22:00,2.01884,2.01888,2.01882,2.01882,7000000.0
2009-11-10 21:23:00,2.01872,2.0188,2.01802,2.01802,10000000.0
2009-11-10 21:24:00,2.01803,2.01816,2.01803,2.01805,8000000.0
2009-11-10 21:25:00,2.01782,2.01782,2.01775,2.01778,9000000.0
2009-11-10 21:26:00,2.01774,2.01774,2.01756,2.01756,17000000.0
2009-11-10 21:27:00,2.01773,2.01793,2.01763,2.01793,31000000.0
2009-11-10 21:28:00,2.01794,2.01794,2.01766,2.01766,20000000.0
2009-11-10 21:29:00,2.01769,2.0179,2.01769,2.01773,11000000.0
2009-11-10 21:30:00,2.01797,2.0181,2.01793,2.0181,5000000.0
2009-11-10 21:31:00,2.01827,2.01833,2.01822,2.01824,7000000.0
2009-11-10 21:32:00,2.0183,2.0183,2.01804,2.01816,8000000.0
2009-11-10 21:33:00,2.01804,2.0182,2.01798,2.0182,7000000.0
2009-11-10 21:34:00,2.01836,2.01845,2.01821,2.01821,10000000.0
2009-11-10 21:35:00,2.01826,2.01835,2.01823,2.01823,11000000.0
2009-11-10 21:36:00,2.01807,2.0182,2.018,2.018,11000000.0
2009-11-10 21:37:00,2.0182,2.0182,2.01795,2.01795,6000000.0
2009-11-10 21:38:00,2.01812,2.01812,2.01765,2.01768,26000000.0
2009-11-10 21:39:00,2.01768,2.01782,2.01768,2.01782,18000000.0
2009-11-10 21:40:00,2.01799,2.01799,2.01758,2.01758,12000000.0
2009-11-10 21:41:00,2.01787,2.01807,2.01757,2.01807,13000000.0
2009-11-10 21:42:00,2.0178,2.01794,2.01775,2.01791,7000000.0
2009-11-10 21:43:00,2.01801,2.01842,2.01786,2.01786,11000000.0
2009-11-10 21:44:00,2.01782,2.01782,2.01753,2.01758,18000000.0
2009-11-10 21:45:00,2.01747,2.01761,2.0174,2.0174,10000000.0
2009-11-10 21:46:00,2.01728,2.01731,2.01727,2.01731,15000000.0
2009-11-10 21:47:00,2.01733,2.01733,2.01704,2.01719,10000000.0
2009-11-10 21:48:00,2.01728,2.01741,2.01728,2.01741,5000000.0
2009-11-10 21:49:00,2.0175,2.01754,2.01746,2.01746,8000000.0
2009-11-10 21:50:00,2.01734,2.01751,2.01725,2.01744,10000000.0
2009-11-10 21:51:00,2.0178,2.01786,2.01775,2.01786,8000000.0
2009-11-10 21:52:00,2.01773,2.01781,2.01766,2.01781,10000000.0
2009-11-10 21:53:00,2.01795,2.01805,2.01784,2.01793,8000000.0
2009-11-10 21:54:00,2.01844,2.0185,2.0182,2.01828,9000000.0
2009-11-10 21:55:00,2.01823,2.01835,2.01823,2.01835,11000000.0
2009-11-10 21:56:00,2.0177,2.0177,2.0158,2.0158,22000000.0
2009-11-10 21:57:00,2.01561,2.01577,2.01561,2.01569,13000000.0
2009-11-10 21:58:00,2.01536,2.0156,2.01487,2.01487,16000000.0
2009-11-10 21:59:00,2.01487,2.01492,2.01465,2.01468,25000000.0
2009-11-10 22:00:00,2.0155,2.01959,2.0155,2.01863,12000000.0
2009-11-10 22:01:00,2.01891,2.01997,2.01891,2.01985,19000000.0
2009-11-10 22:02:00,2.01958,2.01999,2.01958,2.01997,11000000.0
2009-11-10 22:03:00,2.02014,2.02024,2.01991,2.01991,33000000.0
2009-11-10 22:04:00,2.01928,2.01928,2.0189,2.01906,11000000.0
2009-11-10 22:05:00,2.01885,2.01886,2.01865,2.01868,16000000.0
2009-11-10 22:06:00,2.0187,2.01886,2.01847,2.01847,8000000.0
2009-11-10 22:07:00,2.01837,2.01849,2.01837,2.01849,15000000.0
2009-11-10 22:08:00,2.0187,2.01914,2.0187,2.01914,30000000.0
2009-11-10 22:09:00,2.01873,2.01873,2.01848,2.01871,13000000.0
2009-11-10 22:10:00,2.01844,2.01844,2.01823,2.01823,8000000.0
2009-11-10 22:11:00,2.01822,2.01824,2.01819,2.0182,11000000.0
2009-11-10 22:12:00,2.01806,2.01808,2.01801,2.01808,15000000.0
2009-11-10 22:13:00,2.01825,2.01848,2.01825,2.01848,10000000.0
2009-11-10 22:14:00,2.01827,2.01843,2.01827,2.01836,13000000.0
2009-11-10 22:15:00,2.0187,2.01902,2.01858,2.01902,9000000.0
2009-11-10 22:16:00,2.01906,2.0191,2.01887,2.01887,8000000.0
2009-11-10 22:17:00,2.0187,2.0187,2.01838,2.01838,16000000.0
2009-11-10 22:18:00,2.01854,2.01871,2.01853,2.01853,9000000.0
2009-11-10 22:19:00,2.01839,2.01856,2.01838,2.01843,5000000.0
2009-11-10 22:20:00,2.01849,2.01894,2.01822,2.01894,7000000.0
2009-11-10 22:21:00,2.0189,2.0189,2.01878,2.01878,11000000.0
2009-11-10 22:22:00,2.01879,2.01879,2.01829,2.01829,11000000.0
2009-11-10 22:23:00,2.01811,2.01811,2.01774,2.01774,15000000.0
2009-11-10 22:24:00,2.01804,2.01828,2.01804,2.01828,10000000.0
2009-11-10 22:25:00,2.01802,2.01802,2.01737,2.01737,8000000.0
2009-11-10 22:26:00,2.01716,2.01757,2.01716,2.01757,8000000.0
2009-11-10 22:27:00,2.01793,2.01793,2.01752,2.01752,10000000.0
2009-11-10 22:28:00,2.01721,2.0174,2.01718,2.01724,10000000.0
2009-11-10 22:29:00,2.01727,2.01738,2.01726,2.01734,7000000.0
2009-11-10 22:30:00,2.01739,2.01758,2.01739,2.01758,11000000.0
2009-11-10 22:31:00,2.01776,2.01776,2.01753,2.01758,22000000.0
2009-11-10 22:32:00,2.01754,2.01758,2.01738,2.01749,7000000.0
2009-11-10 22:33:00,2.01764,2.01784,2.01759,2.01782,38000000.0
2009-11-10 22:34:00,2.01771,2.01813,2.01771,2.01813,47000000.0
2009-11-10 22:35:00,2.01822,2.01855,2.01822,2.01855,27000000.0
2009-11-10 22:36:00,2.01837,2.01837,2.01801,2.01802,26000000.0
2009-11-10 22:37:00,2.01819,2.01819,2.01781,2.01781,28000000.0
2009-11-10 22:38:00,2.01762,2.01789,2.01762,2.01789,15000000.0
2009-11-10 22:39:00,2.01794,2.01794,2.01763,2.01763,11000000.0
2009-11-10 22:40:00,2.01767,2.01787,2.01767,2.01787,9000000.0
2009-11-10 22:41:00,2.01793,2.01798,2.01781,2.01781,16000000.0
2009-11-10 22:42:00,2.01782,2.01807,2.01782,2.01797,9000000.0
2009-11-10 22:43:00,2.01804,2.01812,2.01796,2.01796,11000000.0
2009-11-10 22:44:00,2.01817,2.01822,2.01807,2.01821,8000000.0
2009-11-10 22:45:00,2.01821,2.01823,2.01817,2.01818,12000000.0
2009-11-10 22:46:00,2.01824,2.01835,2.01824,2.01826,6000000.0
2009-11-10 22:47:00,2.01825,2.01833,2.01813,2.01833,16000000.0
2009-11-10 22:48:00,2.01831,2.01834,2.0181,2.01832,11000000.0
2009-11-10 22:49:00,2.01815,2.01823,2.01815,2.01816,12000000.0
2009-11-10 22:50:00,2.01817,2.01826,2.01811,2.01826,16000000.0
2009-11-10 22:51:00,2.01828,2.01828,2.01812,2.01812,6000000.0
2009-11-10 22:52:00,2.01805,2.01814,2.01805,2.01814,10000000.0
2009-11-10 22:53:00,2.01814,2.01817,2.01808,2.01817,8000000.0
2009-11-10 22:54:00,2.01811,2.01811,2.01804,2.01811,13000000.0
2009-11-10 22:55:00,2.01799,2.01813,2.01776,2.01804,9000000.0
2009-11-10 22:56:00,2.01807,2.01821,2.01807,2.01821,8000000.0
2009-11-10 22:57:00,2.01819,2.0183,2.01818,2.01825,7000000.0
2009-11-10 22:58:00,2.0182,2.01837,2.0182,2.0183,7000000.0
2009-11-10 22:59:00,2.01829,2.01829,2.0182,2.01825,9000000.0
2009-11-10 23:00:00,2.01819,2.01826,2.01809,2.01809,12000000.0
2009-11-10 23:01:00,2.01809,2.01834,2.01797,2.01823,9000000.0
2009-11-10 23:02:00,2.01809,2.01809,2.01788,2.01788,8000000.0
2009-11-10 23:03:00,2.01789,2.01789,2.01782,2.01782,12000000.0
2009-11-10 23:04:00,2.01785,2.01789,2.01783,2.01789,11000000.0
2009-11-10 23:05:00,2.01765,2.01765,2.01735,2.0175,11000000.0
2009-11-10 23:06:00,2.01748,2.01748,2.01707,2.01707,8000000.0
2009-11-10 23:07:00,2.01668,2.01715,2.01657,2.01692,9000000.0
2009-11-10 23:08:00,2.01685,2.01714,2.01681,2.01681,15000000.0
2009-11-10 23:09:00,2.01638,2.01638,2.01596,2.01596,7000000.0
2009-11-10 23:10:00,2.01592,2.01597,2.01592,2.01596,6000000.0
2009-11-10 23:11:00,2.01598,2.01598,2.01593,2.01597,7000000.0
2009-11-10 23:12:00,2.016,2.01618,2.01577,2.01582,8000000.0
2009-11-10 23:13:00,2.01556,2.01588,2.01556,2.01586,7000000.0
2009-11-10 23:14:00,2.01592,2.01592,2.01575,2.01575,9000000.0
2009-11-10 23:15:00,2.01563,2.01563,2.01532,2.01543,8000000.0
2009-11-10 23:16:00,2.01544,2.01544,2.01539,2.0154,9000000.0
2009-11-10 23:17:00,2.01543,2.01556,2.01543,2.01556,11000000.0
2009-11-10 23:18:00,2.01556,2.01566,2.01541,2.01556,9000000.0
2009-11-10 23:19:00,2.01567,2.0157,2.01553,2.01553,6000000.0
2009-11-10 23:20:00,2.01557,2.01557,2.01553,2.01555,5000000.0
2009-11-10 23:21:00,2.01568,2.01568,2.0155,2.01555,6000000.0
2009-11-10 23:22:00,2.01552,2.01568,2.01552,2.01552,7000000.0
2009-11-10 23:23:00,2.01559,2.01565,2.01555,2.01565,7000000.0
2009-11-10 23:24:00,2.01554,2.01559,2.01547,2.01547,9000000.0
2009-11-10 23:25:00,2.01545,2.01545,2.01533,2.01543,15000000.0
2009-11-10 23:26:00,2.01527,2.01527,2.01487,2.0151,10000000.0
2009-11-10 23:27:00,2.01511,2.01511,2.01507,2.01509,12000000.0
2009-11-10 23:28:00,2.01516,2.0155,2.01516,2.0155,5000000.0
2009-11-10 23:29:00,2.01567,2.01567,2.01544,2.01544,25000000.0
2009-11-10 23:30:00,2.01545,2.01555,2.01545,2.01552,16000000.0
2009-11-10 23:31:00,2.01465,2.01465,2.01422,2.01448,14000000.0
2009-11-10 23:32:00,2.01449,2.01481,2.01449,2.01467,9000000.0
2009-11-10 23:33:00,2.01438,2.01441,2.01427,2.01427,8000000.0
2009-11-10 23:34:00,2.01448,2.01451,2.01429,2.01451,9000000.0
2009-11-10 23:35:00,2.01462,2.01462,2.01451,2.01454,12000000.0
2009-11-10 23:36:00,2.01456,2.01472,2.01454,2.01471,9000000.0
2009-11-10 23:37:00,2.01454,2.01466,2.01453,2.01453,8000000.0
2009-11-10 23:38:00,2.01456,2.01456,2.0145,2.01451,7000000.0
2009-11-10 23:39:00,2.01455,2.0147,2.01444,2.0146,11000000.0
2009-11-10 23:40:00,2.01467,2.01467,2.01413,2.01442,21000000.0
2009-11-10 23:41:00,2.01451,2.01451,2.01439,2.0144,8000000.0
2009-11-10 23:42:00,2.01443,2.01448,2.01441,2.01445,19000000.0
2009-11-10 23:43:00,2.01411,2.01434,2.014,2.01429,8000000.0
2009-11-10 23:44:00,2.01449,2.01453,2.01429,2.01431,8000000.0
2009-11-10 23:45:00,2.01448,2.01464,2.01448,2.01458,7000000.0
2009-11-10 23:46:00,2.01471,2.01476,2.01469,2.01476,8000000.0
2009-11-10 23:47:00,2.01429,2.01477,2.01429,2.01476,10000000.0
2009-11-10 23:48:00,2.0147,2.01488,2.01467,2.01472,7000000.0
2009-11-10 23:49:00,2.01489,2.01498,2.0148,2.01492,9000000.0
2009-11-10 23:50:00,2.01474,2.01476,2.01472,2.01472,5000000.0
2009-11-10 23:51:00,2.01476,2.01485,2.01474,2.01485,10000000.0
2009-11-10 23:52:00,2.01486,2.01495,2.01485,2.01495,7000000.0
2009-11-10 23:53:00,2.015,2.01505,2.0147,2.01478,11000000.0
2009-11-10 23:54:00,2.01471,2.0152,2.01471,2.01485,7000000.0
2009-11-10 23:55:00,2.01519,2.01539,2.01519,2.01527,9000000.0
2009-11-10 23:56:00,2.01486,2.01503,2.01465,2.01466,12000000.0
2009-11-10 23:57:00,2.01478,2.01489,2.01455,2.01486,25000000.0
2009-11-10 23:58:00,2.0149,2.01512,2.0149,2.01496,8000000.0
2009-11-10 23:59:00,2.01476,2.01526,2.01476,2.01526,18000000.0
2009-11-11 00:00:00,2.0149,2.0149,2.01455,2.01456,7000000.0
2009-11-11 00:01:00,2.01454,2.01466,2.01446,2.01454,8000000.0
2009-11-11 00:02:00,2.01486,2.015,2.01472,2.015,9000000.0
2009-11-11 00:03:00,2.01495,2.01496,2.01486,2.01486,12000000.0
2009-11-11 00:04:00,2.01526,2.01526,2.01456,2.01481,10000000.0
2009-11-11 00:05:00,2.01531,2.01533,2.015,2.01526,9000000.0
2009-11-11 00:06:00,2.01506,2.01506,2.01493,2.01504,8000000.0
2009-11-11 00:07:00,2.01535,2.01562,2.01528,2.01562,9000000.0
2009-11-11 00:08:00,2.01558,2.01577,2.01558,2.01569,8000000.0
2009-11-11 00:09:00,2.01554,2.01561,2.01514,2.01531,7000000.0
2009-11-11 00:10:00,2.01521,2.01565,2.01521,2.01565,23000000.0
2009-11-11 00:11:00,2.01549,2.01577,2.01549,2.01563,10000000.0
2009-11-11 00:12:00,2.01578,2.01602,2.01572,2.01583,9000000.0
2009-11-11 00:13:00,2.01515,2.01528,2.0151,2.01512,8000000.0
2009-11-11 00:14:00,2.01508,2.01532,2.01508,2.01528,7000000.0
2009-11-11 00:15:00,2.01517,2.01529,2.01484,2.01529,9000000.0
2009-11-11 00:16:00,2.01498,2.01501,2.01494,2.01499,9000000.0
2009-11-11 00:17:00,2.01517,2.0153,2.01512,2.01525,7000000.0
2009-11-11 00:18:00,2.01518,2.01524,2.01516,2.01521,8000000.0
2009-11-11 00:19:00,2.01525,2.01533,2.01518,2.01526,6000000.0
2009-11-11 00:20:00,2.01497,2.01518,2.01488,2.01518,10000000.0
2009-11-11 00:21:00,2.01515,2.01527,2.01508,2.01527,8000000.0
2009-11-11 00:22:00,2.01526,2.01536,2.01524,2.01531,8000000.0
2009-11-11 00:23:00,2.01555,2.01555,2.01527,2.01538,8000000.0
2009-11-11 00:24:00,2.01537,2.01537,2.01527,2.01527,6000000.0
2009-11-11 00:25:00,2.01532,2.01537,2.01526,2.0153,11000000.0
2009-11-11 00:26:00,2.01545,2.01545,2.01514,2.01527,7000000.0
2009-11-11 00:27:00,2.01501,2.01519,2.01496,2.01504,10000000.0
2009-11-11 00:28:00,2.01505,2.01505,2.0147,2.01496,5000000.0
2009-11-11 00:29:00,2.0153,2.0153,2.01488,2.01489,10000000.0
2009-11-11 00:30:00,2.01488,2.01521,2.01488,2.01521,6000000.0
2009-11-11 00:31:00,2.01535,2.01536,2.0153,2.01536,7000000.0
2009-11-11 00:32:00,2.01535,2.01535,2.01509,2.01525,7000000.0
2009-11-11 00:33:00,2.01556,2.01556,2.01542,2.01552,9000000.0
2009-11-11 00:34:00,2.01549,2.01549,2.01536,2.01541,23000000.0
2009-11-11 00:35:00,2.01544,2.01564,2.01544,2.01557,7000000.0
2009-11-11 00:36:00,2.01561,2.01561,2.01547,2.01547,5000000.0
2009-11-11 00:37:00,2.01549,2.01549,2.01361,2.01549,8000000.0
2009-11-11 00:38:00,2.01545,2.0157,2.01545,2.01565,7000000.0
2009-11-11 00:39:00,2.01572,2.01581,2.01564,2.01581,7000000.0
2009-11-11 00:40:00,2.01561,2.01576,2.01541,2.01576,7000000.0
2009-11-11 00:41:00,2.01521,2.01579,2.01521,2.01568,6000000.0
2009-11-11 00:42:00,2.01582,2.01582,2.01557,2.01557,8000000.0
2009-11-11 00:43:00,2.0157,2.01583,2.01533,2.01539,8000000.0
2009-11-11 00:44:00,2.01632,2.01651,2.01603,2.01636,6000000.0
2009-11-11 00:45:00,2.01624,2.01691,2.01619,2.01691,16000000.0
2009-11-11 00:46:00,2.01678,2.01693,2.01676,2.01693,10000000.0
2009-11-11 00:47:00,2.01676,2.01695,2.01648,2.01695,7000000.0
2009-11-11 00:48:00,2.01696,2.01696,2.0167,2.01695,8000000.0
2009-11-11 00:49:00,2.01657,2.01657,2.01632,2.01652,10000000.0
2009-11-11 00:50:00,2.01655,2.01659,2.01651,2.01659,10000000.0
2009-11-11 00:51:00,2.01656,2.01656,2.01647,2.01654,8000000.0
2009-11-11 00:52:00,2.01663,2.01665,2.01643,2.01643,5000000.0
2009-11-11 00:53:00,2.01678,2.0171,2.01676,2.01684,11000000.0
2009-11-11 00:54:00,2.01691,2.01708,2.01683,2.01708,10000000.0
2009-11-11 00:55:00,2.01704,2.01704,2.01686,2.01695,7000000.0
2009-11-11 00:56:00,2.01687,2.01689,2.01674,2.01685,5000000.0
2009-11-11 00:57:00,2.01687,2.01689,2.01667,2.01676,7000000.0
2009-11-11 00:58:00,2.0169,2.01701,2.0169,2.01701,10000000.0
2009-11-11 00:59:00,2.01708,2.01797,2.01708,2.01797,7000000.0
2009-11-11 01:00:00,2.01832,2.01832,2.01755,2.01755,19000000.0
2009-11-11 01:01:00,2.0177,2.01771,2.01736,2.01738,12000000.0
2009-11-11 01:02:00,2.01728,2.01759,2.01728,2.01752,8000000.0
2009-11-11 01:03:00,2.01753,2.01753,2.01713,2.01717,7000000.0
2009-11-11 01:04:00,2.01719,2.01743,2.01716,2.01741,8000000.0
2009-11-11 01:05:00,2.01723,2.0173,2.01717,2.0173,7000000.0
2009-11-11 01:06:00,2.01744,2.01747,2.01733,2.01747,8000000.0
2009-11-11 01:07:00,2.01744,2.01744,2.01723,2.01733,8000000.0
2009-11-11 01:08:00,2.01735,2.01735,2.01707,2.01719,5000000.0
2009-11-11 01:09:00,2.01729,2.01822,2.01729,2.01822,5000000.0
2009-11-11 01:10:00,2.01849,2.01856,2.0182,2.01826,11000000.0
2009-11-11 01:11:00,2.0177,2.0181,2.01741,2.01741,11000000.0
2009-11-11 01:12:00,2.01794,2.018,2.01779,2.018,8000000.0
2009-11-11 01:13:00,2.01735,2.0178,2.01718,2.01718,10000000.0
2009-11-11 01:14:00,2.01768,2.01793,2.01767,2.0177,10000000.0
2009-11-11 01:15:00,2.01773,2.01784,2.01766,2.01766,10000000.0
2009-11-11 01:16:00,2.01771,2.01799,2.01771,2.01799,6000000.0
2009-11-11 01:17:00,2.01823,2.01823,2.01781,2.01781,10000000.0
2009-11-11 01:18:00,2.01799,2.01799,2.01761,2.01761,8000000.0
2009-11-11 01:19:00,2.01752,2.0176,2.01749,2.0176,11000000.0
2009-11-11 01:20:00,2.01768,2.01794,2.01768,2.0179,13000000.0
2009-11-11 01:21:00,2.01801,2.01801,2.01791,2.01796,7000000.0
2009-11-11 01:22:00,2.01771,2.01771,2.01758,2.01768,7000000.0
2009-11-11 01:23:00,2.01769,2.01794,2.01758,2.01794,11000000.0
2009-11-11 01:24:00,2.018,2.018,2.0178,2.0178,7000000.0
2009-11-11 01:25:00,2.01814,2.01891,2.01814,2.01869,9000000.0
2009-11-11 01:26:00,2.0187,2.01872,2.01861,2.01871,14000000.0
2009-11-11 01:27:00,2.01871,2.01875,2.01853,2.01875,15000000.0
2009-11-11 01:28:00,2.01871,2.01871,2.01836,2.01865,9000000.0
2009-11-11 01:29:00,2.01871,2.01873,2.01821,2.01853,10000000.0
2009-11-11 01:30:00,2.01876,2.01893,2.01871,2.01888,11000000.0
2009-11-11 01:31:00,2.02016,2.0209,2.02013,2.0209,10000000.0
2009-11-11 01:32:00,2.02078,2.02106,2.02077,2.02077,18000000.0
2009-11-11 01:33:00,2.0206,2.0206,2.01995,2.01995,20000000.0
2009-11-11 01:34:00,2.02006,2.02006,2.01981,2.01981,16000000.0
2009-11-11 01:35:00,2.01957,2.01971,2.01941,2.01971,8000000.0
2009-11-11 01:36:00,2.0198,2.02002,2.0198,2.02002,9000000.0
2009-11-11 01:37:00,2.02039,2.02117,2.02039,2.02117,7000000.0
2009-11-11 01:38:00,2.02187,2.02194,2.02179,2.02194,12000000.0
2009-11-11 01:39:00,2.02193,2.02193,2.02166,2.02166,12000000.0
2009-11-11 01:40:00,2.02143,2.02143,2.02121,2.02138,7000000.0
2009-11-11 01:41:00,2.02148,2.02152,2.02112,2.02112,11000000.0
2009-11-11 01:42:00,2.02078,2.02083,2.02078,2.02081,7000000.0
2009-11-11 01:43:00,2.02093,2.02093,2.02064,2.02083,8000000.0
2009-11-11 01:44:00,2.02085,2.02085,2.02079,2.02081,7000000.0
2009-11-11 01:45:00,2.02086,2.02097,2.02085,2.02085,7000000.0
2009-11-11 01:46:00,2.02036,2.02046,2.02027,2.02027,7000000.0
2009-11-11 01:47:00,2.02004,2.02074,2.01996,2.02074,14000000.0
2009-11-11 01:48:00,2.02034,2.02071,2.02022,2.02071,7000000.0
2009-11-11 01:49:00,2.0207,2.0207,2.02015,2.02016,8000000.0
2009-11-11 01:50:00,2.02066,2.02091,2.02066,2.02079,10000000.0
2009-11-11 01:51:00,2.02075,2.0209,2.02074,2.0209,16000000.0
2009-11-11 01:52:00,2.02096,2.02113,2.02096,2.02109,13000000.0
2009-11-11 01:53:00,2.02114,2.02132,2.02114,2.02132,7000000.0
2009-11-11 01:54:00,2.02117,2.02158,2.02117,2.02158,9000000.0
2009-11-11 01:55:00,2.0216,2.0216,2.02139,2.02139,12000000.0
2009-11-11 01:56:00,2.02134,2.02138,2.02132,2.02138,17000000.0
2009-11-11 01:57:00,2.02145,2.02179,2.02145,2.02179,13000000.0
2009-11-11 01:58:00,2.02175,2.02175,2.0215,2.02152,10000000.0
2009-11-11 01:59:00,2.02165,2.02171,2.02152,2.02168,5000000.0
2009-11-11 02:00:00,2.02242,2.0228,2.02242,2.02269,7000000.0
2009-11-11 02:01:00,2.02236,2.0226,2.0223,2.02247,8000000.0
2009-11-11 02:02:00,2.02233,2.02233,2.02187,2.02211,5000000.0
2009-11-11 02:03:00,2.0222,2.0222,2.02027,2.0221,6000000.0
2009-11-11 02:04:00,2.02204,2.02219,2.02184,2.02184,9000000.0
2009-11-11 02:05:00,2.0218,2.02237,2.0218,2.02223,10000000.0
2009-11-11 02:06:00,2.02235,2.02242,2.02202,2.02202,8000000.0
2009-11-11 02:07:00,2.02214,2.02214,2.02186,2.02193,8000000.0
2009-11-11 02:08:00,2.02174,2.0222,2.0217,2.0222,11000000.0
2009-11-11 02:09:00,2.02195,2.02231,2.02195,2.02226,7000000.0
2009-11-11 02:10:00,2.0222,2.0223,2.02181,2.02181,6000000.0
2009-11-11 02:11:00,2.02174,2.02174,2.02116,2.02129,8000000.0
2009-11-11 02:12:00,2.02175,2.02185,2.02161,2.02185,7000000.0
2009-11-11 02:13:00,2.02185,2.02185,2.02157,2.02158,7000000.0
2009-11-11 02:14:00,2.02155,2.0216,2.02135,2.02149,7000000.0
2009-11-11 02:15:00,2.02148,2.02159,2.02141,2.02147,8000000.0
2009-11-11 02:16:00,2.02126,2.02143,2.02121,2.02121,9000000.0
2009-11-11 02:17:00,2.02142,2.02148,2.02132,2.02142,10000000.0
2009-11-11 02:18:00,2.02144,2.02165,2.02134,2.02134,8000000.0
2009-11-11 02:19:00,2.02147,2.02177,2.02136,2.02166,11000000.0
2009-11-11 02:20:00,2.0215,2.02166,2.02148,2.0216,9000000.0
2009-11-11 02:21:00,2.02169,2.0217,2.02129,2.02133,7000000.0
2009-11-11 02:22:00,2.02094,2.02102,2.02093,2.02097,8000000.0
2009-11-11 02:23:00,2.02107,2.02107,2.02063,2.02066,6000000.0
2009-11-11 02:24:00,2.02064,2.0207,2.02051,2.02051,8000000.0
2009-11-11 02:25:00,2.0203,2.0203,2.01958,2.01967,11000000.0
2009-11-11 02:26:00,2.01955,2.0197,2.01955,2.01956,7000000.0
2009-11-11 02:27:00,2.01903,2.01903,2.01843,2.01843,6000000.0
2009-11-11 02:28:00,2.01862,2.01872,2.0185,2.01853,6000000.0
2009-11-11 02:29:00,2.01849,2.01881,2.01849,2.01874,7000000.0
2009-11-11 02:30:00,2.01876,2.01876,2.01837,2.01848,6000000.0
2009-11-11 02:31:00,2.01849,2.01854,2.01814,2.01854,8000000.0
2009-11-11 02:32:00,2.01859,2.01859,2.01838,2.01854,7000000.0
2009-11-11 02:33:00,2.01836,2.01859,2.01802,2.01802,8000000.0
2009-11-11 02:34:00,2.01797,2.01797,2.01775,2.01777,7000000.0
2009-11-11 02:35:00,2.01788,2.01818,2.01777,2.01777,11000000.0
2009-11-11 02:36:00,2.01767,2.01777,2.01753,2.01777,7000000.0
2009-11-11 02:37:00,2.01776,2.01777,2.01762,2.01777,7000000.0
2009-11-11 02:38:00,2.01791,2.01821,2.01791,2.01813,7000000.0
2009-11-11 02:39:00,2.01806,2.01806,2.01747,2.01747,8000000.0
2009-11-11 02:40:00,2.01769,2.01783,2.01763,2.01783,7000000.0
2009-11-11 02:41:00,2.01791,2.01814,2.01791,2.01806,5000000.0
2009-11-11 02:42:00,2.01824,2.0183,2.01795,2.01795,8000000.0
2009-11-11 02:43:00,2.01773,2.01798,2.01758,2.01798,9000000.0
2009-11-11 02:44:00,2.01826,2.01844,2.01826,2.01844,7000000.0
2009-11-11 02:45:00,2.01857,2.01869,2.0184,2.01863,8000000.0
2009-11-11 02:46:00,2.01848,2.01848,2.01796,2.01796,7000000.0
2009-11-11 02:47:00,2.01777,2.01786,2.01759,2.01786,6000000.0
2009-11-11 02:48:00,2.01793,2.01804,2.01789,2.01802,5000000.0
2009-11-11 02:49:00,2.01799,2.01823,2.01798,2.01823,11000000.0
2009-11-11 02:50:00,2.01825,2.01841,2.01825,2.01826,7000000.0
2009-11-11 02:51:00,2.01838,2.0185,2.01826,2.01826,8000000.0
2009-11-11 02:52:00,2.01838,2.01849,2.01834,2.01837,6000000.0
2009-11-11 02:53:00,2.0184,2.01851,2.0184,2.01851,8000000.0
2009-11-11 02:54:00,2.01843,2.01859,2.01843,2.01859,7000000.0
2009-11-11 02:55:00,2.01848,2.01848,2.01784,2.01785,8000000.0
2009-11-11 02:56:00,2.01759,2.01782,2.01745,2.01782,10000000.0
2009-11-11 02:57:00,2.01789,2.01814,2.0177,2.01814,8000000.0
2009-11-11 02:58:00,2.01858,2.0186,2.01831,2.01832,7000000.0
2009-11-11 02:59:00,2.01859,2.01894,2.01859,2.01894,9000000.0
2009-11-11 03:00:00,2.0192,2.01929,2.01907,2.01907,7000000.0
2009-11-11 03:01:00,2.019,2.01905,2.01876,2.01905,6000000.0
2009-11-11 03:02:00,2.01894,2.01899,2.01866,2.01866,10000000.0
2009-11-11 03:03:00,2.01854,2.01877,2.01851,2.01877,7000000.0
2009-11-11 03:04:00,2.01863,2.01863,2.01828,2.01828,7000000.0
2009-11-11 03:05:00,2.01828,2.01878,2.01828,2.01838,8000000.0
2009-11-11 03:06:00,2.01839,2.01839,2.01817,2.01817,5000000.0
2009-11-11 03:07:00,2.01835,2.01836,2.01823,2.01828,8000000.0
2009-11-11 03:08:00,2.01812,2.01825,2.01796,2.01797,7000000.0
2009-11-11 03:09:00,2.01799,2.0183,2.01799,2.0183,8000000.0
2009-11-11 03:10:00,2.0182,2.01825,2.01774,2.01774,6000000.0
2009-11-11 03:11:00,2.0176,2.01778,2.01746,2.01769,10000000.0
2009-11-11 03:12:00,2.01807,2.01813,2.01805,2.01805,7000000.0
2009-11-11 03:13:00,2.01799,2.01803,2.01791,2.01791,5000000.0
2009-11-11 03:14:00,2.01784,2.01796,2.01776,2.01796,5000000.0
2009-11-11 03:15:00,2.01807,2.01813,2.01799,2.01813,5000000.0
2009-11-11 03:16:00,2.01783,2.01783,2.01759,2.0176,8000000.0
2009-11-11 03:17:00,2.01787,2.01825,2.01759,2.01759,11000000.0
2009-11-11 03:18:00,2.01812,2.01836,2.01797,2.01836,10000000.0
2009-11-11 03:19:00,2.01816,2.01821,2.01801,2.01801,7000000.0
2009-11-11 03:20:00,2.01809,2.0183,2.01802,2.01811,10000000.0
2009-11-11 03:21:00,2.01813,2.01813,2.01774,2.01806,7000000.0
2009-11-11 03:22:00,2.0181,2.01829,2.01803,2.01829,5000000.0
2009-11-11 03:23:00,2.01836,2.01837,2.01817,2.01833,7000000.0
2009-11-11 03:24:00,2.0183,2.01841,2.01828,2.01841,5000000.0
2009-11-11 03:25:00,2.01849,2.01851,2.01839,2.01848,8000000.0
2009-11-11 03:26:00,2.01832,2.01842,2.01819,2.01819,7000000.0
2009-11-11 03:27:00,2.01796,2.01797,2.01785,2.01792,5000000.0
2009-11-11 03:28:00,2.01785,2.01819,2.01785,2.01819,8000000.0
2009-11-11 03:29:00,2.01815,2.01836,2.01809,2.01828,11000000.0
2009-11-11 03:30:00,2.01835,2.01835,2.01815,2.0182,8000000.0
2009-11-11 03:31:00,2.01825,2.01826,2.01817,2.01817,9000000.0
2009-11-11 03:32:00,2.01817,2.01826,2.01814,2.01814,9000000.0
2009-11-11 03:33:00,2.01817,2.01824,2.0181,2.01818,7000000.0
2009-11-11 03:34:00,2.01811,2.01835,2.01811,2.01835,6000000.0
2009-11-11 03:35:00,2.01841,2.0185,2.01829,2.0185,10000000.0
2009-11-11 03:36:00,2.0184,2.0184,2.01817,2.01827,8000000.0
2009-11-11 03:37:00,2.01816,2.01825,2.01816,2.01823,9000000.0
2009-11-11 03:38:00,2.01761,2.01789,2.01761,2.01787,7000000.0
2009-11-11 03:39:00,2.01804,2.01812,2.01801,2.01801,8000000.0
2009-11-11 03:40:00,2.01823,2.01842,2.01823,2.01829,11000000.0
2009-11-11 03:41:00,2.01821,2.01822,2.01804,2.01822,5000000.0
2009-11-11 03:42:00,2.01824,2.01872,2.01824,2.01872,5000000.0
2009-11-11 03:43:00,2.01896,2.01896,2.01886,2.01892,7000000.0
2009-11-11 03:44:00,2.01884,2.01895,2.01858,2.01858,8000000.0
2009-11-11 03:45:00,2.01836,2.01838,2.01819,2.01833,8000000.0
2009-11-11 03:46:00,2.01837,2.01837,2.01796,2.01826,8000000.0
2009-11-11 03:47:00,2.01788,2.01808,2.01769,2.01801,7000000.0
2009-11-11 03:48:00,2.01829,2.01829,2.01815,2.01815,11000000.0
2009-11-11 03:49:00,2.01805,2.01849,2.01805,2.01835,8000000.0
2009-11-11 03:50:00,2.01837,2.01844,2.01821,2.01821,7000000.0
2009-11-11 03:51:00,2.01813,2.0183,2.01809,2.01809,6000000.0
2009-11-11 03:52:00,2.0182,2.01838,2.01813,2.01838,8000000.0
2009-11-11 03:53:00,2.01832,2.01832,2.01783,2.01783,10000000.0
2009-11-11 03:54:00,2.01807,2.01811,2.01803,2.01804,11000000.0
2009-11-11 03:55:00,2.01794,2.01829,2.01793,2.01826,7000000.0
2009-11-11 03:56:00,2.01804,2.01822,2.01787,2.01787,6000000.0
2009-11-11 03:57:00,2.01766,2.01793,2.01763,2.01793,8000000.0
2009-11-11 03:58:00,2.01797,2.01817,2.01797,2.01808,8000000.0
2009-11-11 03:59:00,2.01787,2.01808,2.01787,2.01808,7000000.0
2009-11-11 04:00:00,2.01804,2.01804,2.01734,2.01772,9000000.0
2009-11-11 04:01:00,2.01756,2.01756,2.01688,2.01688,7000000.0
2009-11-11 04:02:00,2.01687,2.01755,2.01687,2.01747,8000000.0
2009-11-11 04:03:00,2.01749,2.01773,2.01718,2.01765,11000000.0
2009-11-11 04:04:00,2.01724,2.01724,2.01687,2.01691,5000000.0
2009-11-11 04:05:00,2.01724,2.01765,2.01584,2.01584,9000000.0
2009-11-11 04:06:00,2.01765,2.0177,2.0173,2.0173,8000000.0
2009-11-11 04:07:00,2.01727,2.01735,2.01707,2.01716,11000000.0
2009-11-11 04:08:00,2.01722,2.01826,2.01722,2.01826,5000000.0
2009-11-11 04:09:00,2.01862,2.01873,2.01843,2.0185,8000000.0
2009-11-11 04:10:00,2.01835,2.01835,2.01734,2.01735,10000000.0
2009-11-11 04:11:00,2.01721,2.01762,2.01721,2.01762,7000000.0
2009-11-11 04:12:00,2.01747,2.01804,2.01747,2.01793,8000000.0
2009-11-11 04:13:00,2.01789,2.01915,2.01789,2.01911,8000000.0
2009-11-11 04:14:00,2.01928,2.01934,2.0191,2.0191,7000000.0
2009-11-11 04:15:00,2.01879,2.01885,2.01864,2.01877,7000000.0
2009-11-11 04:16:00,2.01957,2.01968,2.01942,2.01968,6000000.0
2009-11-11 04:17:00,2.02026,2.02026,2.01982,2.01989,5000000.0
2009-11-11 04:18:00,2.01984,2.02062,2.01984,2.02062,6000000.0
2009-11-11 04:19:00,2.02092,2.02171,2.02092,2.02171,7000000.0
2009-11-11 04:20:00,2.02152,2.02182,2.02152,2.0217,10000000.0
2009-11-11 04:21:00,2.02203,2.0227,2.02203,2.02263,7000000.0
2009-11-11 04:22:00,2.02284,2.02286,2.02252,2.02252,8000000.0
2009-11-11 04:23:00,2.0223,2.0223,2.02147,2.02147,7000000.0
2009-11-11 04:24:00,2.02169,2.02178,2.02164,2.02168,6000000.0
2009-11-11 04:25:00,2.02189,2.02218,2.02173,2.02214,11000000.0
2009-11-11 04:26:00,2.0221,2.0221,2.02149,2.02149,7000000.0
2009-11-11 04:27:00,2.02162,2.02175,2.02157,2.02162,8000000.0
2009-11-11 04:28:00,2.02149,2.02157,2.02125,2.02125,8000000.0
2009-11-11 04:29:00,2.02125,2.02181,2.02125,2.02181,8000000.0
2009-11-11 04:30:00,2.0215,2.02151,2.02063,2.02063,9000000.0
2009-11-11 04:31:00,2.02051,2.02061,2.0203,2.02033,10000000.0
2009-11-11 04:32:00,2.02033,2.02064,2.02033,2.02058,8000000.0
2009-11-11 04:33:00,2.02073,2.02085,2.02058,2.02058,8000000.0
2009-11-11 04:34:00,2.02055,2.02071,2.02047,2.02071,7000000.0
2009-11-11 04:35:00,2.02078,2.02078,2.02052,2.02052,7000000.0
2009-11-11 04:36:00,2.02055,2.02055,2.02044,2.02044,8000000.0
2009-11-11 04:37:00,2.0206,2.02082,2.0206,2.02062,5000000.0
2009-11-11 04:38:00,2.02095,2.02118,2.02093,2.02118,9000000.0
2009-11-11 04:39:00,2.0212,2.0212,2.02072,2.02089,9000000.0
2009-11-11 04:40:00,2.02097,2.02097,2.02078,2.02078,7000000.0
2009-11-11 04:41:00,2.02084,2.02107,2.02084,2.02107,8000000.0
2009-11-11 04:42:00,2.02103,2.02103,2.02015,2.02015,7000000.0
2009-11-11 04:43:00,2.02027,2.02059,2.0201,2.02034,11000000.0
2009-11-11 04:44:00,2.02038,2.02039,2.02025,2.02025,5000000.0
2009-11-11 04:45:00,2.02057,2.02066,2.02052,2.02054,8000000.0
2009-11-11 04:46:00,2.02067,2.02071,2.02053,2.02053,7000000.0
2009-11-11 04:47:00,2.02069,2.02071,2.02054,2.02054,6000000.0
2009-11-11 04:48:00,2.02061,2.02061,2.02033,2.02033,7000000.0
2009-11-11 04:49:00,2.02065,2.02072,2.02045,2.02067,11000000.0
2009-11-11 04:50:00,2.02058,2.02069,2.02054,2.02069,9000000.0
2009-11-11 04:51:00,2.02066,2.02084,2.02062,2.02062,7000000.0
2009-11-11 04:52:00,2.02006,2.02006,2.01986,2.02,5000000.0
2009-11-11 04:53:00,2.01976,2.02015,2.01976,2.01977,6000000.0
2009-11-11 04:54:00,2.02008,2.02013,2.01991,2.01991,8000000.0
2009-11-11 04:55:00,2.01998,2.02001,2.0198,2.01982,8000000.0
2009-11-11 04:56:00,2.01941,2.01956,2.01934,2.01956,6000000.0
2009-11-11 04:57:00,2.01934,2.01951,2.01934,2.01935,8000000.0
2009-11-11 04:58:00,2.0191,2.01943,2.0191,2.01943,8000000.0
2009-11-11 04:59:00,2.01939,2.0196,2.01929,2.01929,8000000.0
2009-11-11 05:00:00,2.01896,2.01953,2.01896,2.0195,7000000.0
2009-11-11 05:01:00,2.01974,2.01974,2.01944,2.01944,6000000.0
2009-11-11 05:02:00,2.01918,2.01942,2.01913,2.01942,7000000.0
2009-11-11 05:03:00,2.01926,2.01938,2.01903,2.01903,7000000.0
2009-11-11 05:04:00,2.01908,2.01969,2.01908,2.01966,7000000.0
2009-11-11 05:05:00,2.0196,2.0203,2.0196,2.02025,7000000.0
2009-11-11 05:06:00,2.02022,2.0203,2.02015,2.0203,8000000.0
2009-11-11 05:07:00,2.02024,2.02034,2.02001,2.02034,8000000.0
2009-11-11 05:08:00,2.02013,2.02021,2.02006,2.02021,10000000.0
2009-11-11 05:09:00,2.02053,2.02064,2.02034,2.02064,7000000.0
2009-11-11 05:10:00,2.02075,2.02111,2.02069,2.02104,7000000.0
2009-11-11 05:11:00,2.02116,2.02116,2.02071,2.02083,8000000.0
2009-11-11 05:12:00,2.021,2.0211,2.02094,2.02094,11000000.0
2009-11-11 05:13:00,2.02108,2.02108,2.02082,2.02085,8000000.0
2009-11-11 05:14:00,2.02103,2.0211,2.02084,2.02087,7000000.0
2009-11-11 05:15:00,2.02118,2.02118,2.02109,2.02109,7000000.0
2009-11-11 05:16:00,2.02082,2.02084,2.02066,2.02084,7000000.0
2009-11-11 05:17:00,2.02095,2.02108,2.02083,2.02083,7000000.0
2009-11-11 05:18:00,2.02046,2.02062,2.02033,2.02062,8000000.0
2009-11-11 05:19:00,2.02061,2.02061,2.02031,2.02031,5000000.0
2009-11-11 05:20:00,2.02059,2.02068,2.02034,2.02034,9000000.0
2009-11-11 05:21:00,2.02037,2.02048,2.02033,2.02043,8000000.0
2009-11-11 05:22:00,2.02032,2.02048,2.02015,2.02027,7000000.0
2009-11-11 05:23:00,2.02054,2.0206,2.02047,2.02047,10000000.0
2009-11-11 05:24:00,2.02042,2.02042,2.02019,2.02038,8000000.0
2009-11-11 05:25:00,2.02043,2.02069,2.02043,2.02066,7000000.0
2009-11-11 05:26:00,2.02059,2.02069,2.02043,2.02056,7000000.0
2009-11-11 05:27:00,2.02056,2.02076,2.02054,2.02054,8000000.0
2009-11-11 05:28:00,2.0209,2.02096,2.02082,2.02094,9000000.0
2009-11-11 05:29:00,2.02099,2.02099,2.02082,2.02082,6000000.0
2009-11-11 05:30:00,2.02082,2.02101,2.02031,2.02031,10000000.0
2009-11-11 05:31:00,2.021,2.02109,2.02078,2.02109,8000000.0
2009-11-11 05:32:00,2.02133,2.02133,2.021,2.02131,8000000.0
2009-11-11 05:33:00,2.02176,2.02204,2.02164,2.02204,9000000.0
2009-11-11 05:34:00,2.02227,2.02231,2.02205,2.02229,8000000.0
2009-11-11 05:35:00,2.02201,2.02201,2.02109,2.02109,7000000.0
2009-11-11 05:36:00,2.02149,2.02168,2.02149,2.02168,5000000.0
2009-11-11 05:37:00,2.02166,2.02171,2.02159,2.02159,6000000.0
2009-11-11 05:38:00,2.02143,2.02156,2.02121,2.02124,9000000.0
2009-11-11 05:39:00,2.02134,2.02134,2.02115,2.02128,7000000.0
2009-11-11 05:40:00,2.02115,2.02125,2.02113,2.02123,7000000.0
2009-11-11 05:41:00,2.0212,2.02127,2.02116,2.02125,8000000.0
2009-11-11 05:42:00,2.0213,2.02139,2.02118,2.02118,7000000.0
2009-11-11 05:43:00,2.02086,2.02111,2.02059,2.02111,6000000.0
2009-11-11 05:44:00,2.0211,2.02118,2.01917,2.02118,8000000.0
2009-11-11 05:45:00,2.02125,2.02126,2.02084,2.02098,11000000.0
2009-11-11 05:46:00,2.02093,2.02113,2.02093,2.02113,7000000.0
2009-11-11 05:47:00,2.02108,2.02108,2.02072,2.02072,8000000.0
2009-11-11 05:48:00,2.02067,2.02193,2.02067,2.02193,6000000.0
2009-11-11 05:49:00,2.02213,2.02263,2.02213,2.02251,8000000.0
2009-11-11 05:50:00,2.02258,2.02258,2.02222,2.02222,9000000.0
2009-11-11 05:51:00,2.02214,2.02214,2.02179,2.02185,8000000.0
2009-11-11 05:52:00,2.02214,2.02214,2.02188,2.02193,8000000.0
2009-11-11 05:53:00,2.02203,2.02238,2.02203,2.02238,7000000.0
2009-11-11 05:54:00,2.02239,2.02245,2.02226,2.02245,5000000.0
2009-11-11 05:55:00,2.02211,2.02211,2.02181,2.02181,5000000.0
2009-11-11 05:56:00,2.02163,2.02167,2.02141,2.02141,11000000.0
2009-11-11 05:57:00,2.02137,2.0215,2.02134,2.0215,8000000.0
2009-11-11 05:58:00,2.02151,2.02167,2.02135,2.02167,9000000.0
2009-11-11 05:59:00,2.02172,2.02174,2.02152,2.0217,5000000.0
2009-11-11 06:00:00,2.02141,2.02161,2.02128,2.02143,8000000.0
2009-11-11 06:01:00,2.02151,2.02152,2.0213,2.0213,7000000.0
2009-11-11 06:02:00,2.02133,2.02135,2.02114,2.02125,7000000.0
2009-11-11 06:03:00,2.02123,2.0213,2.02088,2.02088,8000000.0
2009-11-11 06:04:00,2.02085,2.02085,2.02066,2.0208,7000000.0
2009-11-11 06:05:00,2.02115,2.02117,2.02078,2.02102,7000000.0
2009-11-11 06:06:00,2.02102,2.0212,2.02102,2.0212,5000000.0
2009-11-11 06:07:00,2.0212,2.02121,2.02082,2.02082,7000000.0
2009-11-11 06:08:00,2.02068,2.02106,2.02068,2.02106,7000000.0
2009-11-11 06:09:00,2.02077,2.02077,2.02063,2.02066,8000000.0
2009-11-11 06:10:00,2.02046,2.02046,2.02028,2.02028,8000000.0
2009-11-11 06:11:00,2.02034,2.02086,2.02034,2.02086,5000000.0
2009-11-11 06:12:00,2.02075,2.02075,2.02046,2.02046,8000000.0
2009-11-11 06:13:00,2.02034,2.02084,2.02034,2.02077,8000000.0
2009-11-11 06:14:00,2.02077,2.02088,2.02052,2.02052,10000000.0
2009-11-11 06:15:00,2.02096,2.02124,2.02096,2.02124,8000000.0
2009-11-11 06:16:00,2.02111,2.02111,2.02074,2.02089,6000000.0
2009-11-11 06:17:00,2.02075,2.02075,2.02032,2.02032,7000000.0
2009-11-11 06:18:00,2.02025,2.02041,2.02007,2.02041,5000000.0
2009-11-11 06:19:00,2.02016,2.02065,2.02016,2.02065,7000000.0
2009-11-11 06:20:00,2.02069,2.02069,2.02041,2.02047,9000000.0
2009-11-11 06:21:00,2.02052,2.02061,2.02046,2.02058,8000000.0
2009-11-11 06:22:00,2.02004,2.02053,2.0199,2.02048,8000000.0
2009-11-11 06:23:00,2.02043,2.02068,2.02043,2.02061,8000000.0
2009-11-11 06:24:00,2.02071,2.02081,2.02058,2.02062,11000000.0
2009-11-11 06:25:00,2.02055,2.02055,2.02037,2.02048,11000000.0
2009-11-11 06:26:00,2.02051,2.02051,2.02027,2.0204,11000000.0
2009-11-11 06:27:00,2.02029,2.0204,2.02024,2.02034,7000000.0
2009-11-11 06:28:00,2.02045,2.02076,2.0204,2.02076,8000000.0
2009-11-11 06:29:00,2.02089,2.02105,2.02085,2.0209,8000000.0
2009-11-11 06:30:00,2.02084,2.02106,2.02068,2.02106,8000000.0
2009-11-11 06:31:00,2.02107,2.02107,2.02034,2.02052,7000000.0
2009-11-11 06:32:00,2.02119,2.02126,2.02105,2.02118,7000000.0
2009-11-11 06:33:00,2.02117,2.02123,2.02117,2.02119,7000000.0
2009-11-11 06:34:00,2.02105,2.02105,2.02079,2.0208,7000000.0
2009-11-11 06:35:00,2.02066,2.02101,2.0206,2.02066,8000000.0
2009-11-11 06:36:00,2.02086,2.02102,2.02075,2.02101,7000000.0
2009-11-11 06:37:00,2.02105,2.02105,2.02092,2.02103,10000000.0
2009-11-11 06:38:00,2.02105,2.02113,2.02102,2.02102,5000000.0
2009-11-11 06:39:00,2.02107,2.02118,2.02078,2.02081,10000000.0
2009-11-11 06:40:00,2.02099,2.02099,2.02076,2.02078,6000000.0
2009-11-11 06:41:00,2.02059,2.02059,2.02046,2.02057,7000000.0
2009-11-11 06:42:00,2.0204,2.02054,2.02039,2.02054,5000000.0
2009-11-11 06:43:00,2.02048,2.02088,2.02048,2.02082,7000000.0
2009-11-11 06:44:00,2.021,2.02106,2.02089,2.02097,8000000.0
2009-11-11 06:45:00,2.02091,2.02093,2.02078,2.02093,6000000.0
2009-11-11 06:46:00,2.02098,2.021,2.02096,2.021,5000000.0
2009-11-11 06:47:00,2.0209,2.0209,2.02071,2.02071,8000000.0
2009-11-11 06:48:00,2.02072,2.02086,2.02072,2.02074,5000000.0
2009-11-11 06:49:00,2.02069,2.02079,2.02067,2.02069,8000000.0
2009-11-11 06:50:00,2.02014,2.02032,2.01993,2.02013,10000000.0
2009-11-11 06:51:00,2.02046,2.02055,2.02041,2.02047,10000000.0
2009-11-11 06:52:00,2.02064,2.02069,2.02056,2.02068,8000000.0
2009-11-11 06:53:00,2.02033,2.0204,2.01982,2.02008,8000000.0
2009-11-11 06:54:00,2.02032,2.02039,2.01984,2.02017,8000000.0
2009-11-11 06:55:00,2.02044,2.02086,2.02044,2.02079,6000000.0
2009-11-11 06:56:00,2.02081,2.02085,2.02068,2.02068,8000000.0
2009-11-11 06:57:00,2.02087,2.02109,2.02087,2.02107,7000000.0
2009-11-11 06:58:00,2.02099,2.02105,2.02074,2.02105,7000000.0
2009-11-11 06:59:00,2.02108,2.02112,2.02092,2.02104,6000000.0
2009-11-11 07:00:00,2.0208,2.0208,2.02011,2.02011,7000000.0
2009-11-11 07:01:00,2.02016,2.02039,2.02016,2.02023,5000000.0
2009-11-11 07:02:00,2.02057,2.02072,2.02037,2.02049,6000000.0
2009-11-11 07:03:00,2.02041,2.02054,2.02034,2.02054,5000000.0
2009-11-11 07:04:00,2.02054,2.0206,2.02044,2.0205,8000000.0
2009-11-11 07:05:00,2.02075,2.02075,2.02006,2.0202,8000000.0
2009-11-11 07:06:00,2.02045,2.0208,2.02045,2.02065,5000000.0
2009-11-11 07:07:00,2.02046,2.02055,2.02043,2.02052,5000000.0
2009-11-11 07:08:00,2.02067,2.02117,2.02064,2.02117,5000000.0
2009-11-11 07:09:00,2.02117,2.02117,2.02069,2.02073,8000000.0
2009-11-11 07:10:00,2.02055,2.02073,2.02055,2.02073,7000000.0
2009-11-11 07:11:00,2.02084,2.02089,2.02068,2.02082,10000000.0
2009-11-11 07:12:00,2.0209,2.02104,2.0209,2.02103,5000000.0
2009-11-11 07:13:00,2.02104,2.02106,2.02095,2.02098,8000000.0
2009-11-11 07:14:00,2.02082,2.02096,2.02082,2.02085,7000000.0
2009-11-11 07:15:00,2.02098,2.02098,2.02073,2.02073,5000000.0
2009-11-11 07:16:00,2.02072,2.02092,2.02066,2.02092,8000000.0
2009-11-11 07:17:00,2.02087,2.02109,2.02087,2.02095,5000000.0
2009-11-11 07:18:00,2.02091,2.02097,2.02086,2.02093,8000000.0
2009-11-11 07:19:00,2.021,2.02103,2.02089,2.02091,8000000.0
2009-11-11 07:20:00,2.02075,2.02109,2.02075,2.02097,9000000.0
2009-11-11 07:21:00,2.0209,2.0209,2.0207,2.0207,5000000.0
2009-11-11 07:22:00,2.02068,2.02118,2.02068,2.02118,11000000.0
2009-11-11 07:23:00,2.02122,2.02122,2.02086,2.02086,7000000.0
2009-11-11 07:24:00,2.02107,2.02122,2.02072,2.02072,9000000.0
2009-11-11 07:25:00,2.02077,2.02146,2.02077,2.02146,8000000.0
2009-11-11 07:26:00,2.02164,2.02164,2.02139,2.02148,7000000.0
2009-11-11 07:27:00,2.02151,2.02162,2.02139,2.02162,7000000.0
2009-11-11 07:28:00,2.02167,2.02182,2.02167,2.02182,7000000.0
2009-11-11 07:29:00,2.02175,2.02191,2.02157,2.02191,8000000.0
2009-11-11 07:30:00,2.02187,2.02197,2.02167,2.02197,8000000.0
2009-11-11 07:31:00,2.02204,2.0221,2.02193,2.02194,7000000.0
2009-11-11 07:32:00,2.02211,2.02217,2.02208,2.02217,5000000.0
2009-11-11 07:33:00,2.0222,2.02229,2.02216,2.02224,8000000.0
2009-11-11 07:34:00,2.02238,2.02249,2.02227,2.02227,11000000.0
2009-11-11 07:35:00,2.0221,2.0221,2.02171,2.02171,8000000.0
2009-11-11 07:36:00,2.02158,2.02177,2.02158,2.02177,7000000.0
2009-11-11 07:37:00,2.02165,2.02182,2.02163,2.02182,7000000.0
2009-11-11 07:38:00,2.02185,2.02198,2.02185,2.02194,5000000.0
2009-11-11 07:39:00,2.02189,2.02228,2.02189,2.0221,7000000.0
2009-11-11 07:40:00,2.02218,2.0226,2.02218,2.0226,8000000.0
2009-11-11 07:41:00,2.02235,2.02239,2.02227,2.0223,9000000.0
2009-11-11 07:42:00,2.02256,2.02256,2.02224,2.0224,11000000.0
2009-11-11 07:43:00,2.02254,2.02266,2.02239,2.02239,7000000.0
2009-11-11 07:44:00,2.0225,2.02276,2.0225,2.02267,7000000.0
2009-11-11 07:45:00,2.02283,2.02283,2.02259,2.0226,6000000.0
2009-11-11 07:46:00,2.02254,2.02268,2.02207,2.02207,10000000.0
2009-11-11 07:47:00,2.02247,2.02249,2.02227,2.02249,7000000.0
2009-11-11 07:48:00,2.02234,2.02259,2.02234,2.02246,8000000.0
2009-11-11 07:49:00,2.0226,2.02265,2.02242,2.02251,8000000.0
2009-11-11 07:50:00,2.02247,2.02247,2.02194,2.02198,7000000.0
2009-11-11 07:51:00,2.02194,2.02203,2.02176,2.02203,8000000.0
2009-11-11 07:52:00,2.022,2.022,2.0216,2.0216,10000000.0
2009-11-11 07:53:00,2.02158,2.02158,2.02125,2.02125,5000000.0
2009-11-11 07:54:00,2.02136,2.02148,2.02114,2.02148,6000000.0
2009-11-11 07:55:00,2.02167,2.02171,2.0214,2.02143,9000000.0
2009-11-11 07:56:00,2.02153,2.02162,2.02143,2.02152,6000000.0
2009-11-11 07:57:00,2.02139,2.02139,2.02111,2.02111,7000000.0
2009-11-11 07:58:00,2.02049,2.02054,2.02018,2.02054,7000000.0
2009-11-11 07:59:00,2.02046,2.0207,2.02022,2.0207,7000000.0
2009-11-11 08:00:00,2.02097,2.02118,2.02086,2.02093,8000000.0
2009-11-11 08:01:00,2.02096,2.02105,2.02076,2.02105,10000000.0
2009-11-11 08:02:00,2.02104,2.02104,2.02084,2.02102,7000000.0
2009-11-11 08:03:00,2.02079,2.02097,2.02055,2.02091,8000000.0
2009-11-11 08:04:00,2.0211,2.02141,2.0211,2.02131,8000000.0
2009-11-11 08:05:00,2.02159,2.02162,2.02145,2.0216,8000000.0
2009-11-11 08:06:00,2.02144,2.02144,2.0211,2.02132,7000000.0
2009-11-11 08:07:00,2.02124,2.02132,2.02114,2.02116,7000000.0
2009-11-11 08:08:00,2.02111,2.02118,2.02104,2.02108,7000000.0
2009-11-11 08:09:00,2.02062,2.02071,2.02059,2.02071,7000000.0
2009-11-11 08:10:00,2.02092,2.02105,2.02091,2.02105,7000000.0
2009-11-11 08:11:00,2.02128,2.02128,2.0209,2.02102,8000000.0
2009-11-11 08:12:00,2.02115,2.02117,2.02105,2.02117,6000000.0
2009-11-11 08:13:00,2.021,2.02114,2.02097,2.02114,7000000.0
2009-11-11 08:14:00,2.02136,2.02151,2.02133,2.02139,9000000.0
2009-11-11 08:15:00,2.02131,2.02145,2.02131,2.02144,8000000.0
2009-11-11 08:16:00,2.0214,2.02156,2.02134,2.02156,5000000.0
2009-11-11 08:17:00,2.0214,2.02143,2.02125,2.02139,7000000.0
2009-11-11 08:18:00,2.0214,2.02143,2.02103,2.02139,9000000.0
2009-11-11 08:19:00,2.02169,2.02181,2.02139,2.02166,7000000.0
2009-11-11 08:20:00,2.02145,2.02165,2.02145,2.02156,8000000.0
2009-11-11 08:21:00,2.02155,2.0227,2.02155,2.0227,8000000.0
2009-11-11 08:22:00,2.02278,2.02313,2.02278,2.02313,8000000.0
2009-11-11 08:23:00,2.02322,2.02362,2.0231,2.02362,7000000.0
2009-11-11 08:24:00,2.02375,2.02388,2.02375,2.0238,7000000.0
2009-11-11 08:25:00,2.02345,2.02345,2.02324,2.02329,5000000.0
2009-11-11 08:26:00,2.02334,2.02336,2.02302,2.02302,7000000.0
2009-11-11 08:27:00,2.02334,2.02338,2.02319,2.02333,10000000.0
2009-11-11 08:28:00,2.02338,2.02338,2.02307,2.02313,7000000.0
2009-11-11 08:29:00,2.02292,2.02326,2.02287,2.02297,10000000.0
2009-11-11 08:30:00,2.0231,2.02313,2.02284,2.02284,7000000.0
2009-11-11 08:31:00,2.02279,2.02283,2.02263,2.02267,10000000.0
2009-11-11 08:32:00,2.02232,2.02271,2.02232,2.02263,8000000.0
2009-11-11 08:33:00,2.02263,2.02268,2.02224,2.02224,7000000.0
2009-11-11 08:34:00,2.02206,2.02218,2.02202,2.02202,6000000.0
2009-11-11 08:35:00,2.02239,2.02239,2.02215,2.02236,6000000.0
2009-11-11 08:36:00,2.02242,2.0225,2.02219,2.02245,8000000.0
2009-11-11 08:37:00,2.02268,2.02287,2.02268,2.02277,6000000.0
2009-11-11 08:38:00,2.02294,2.02294,2.02256,2.0228,10000000.0
2009-11-11 08:39:00,2.02259,2.02287,2.02259,2.02276,11000000.0
2009-11-11 08:40:00,2.02281,2.02286,2.02267,2.0227,8000000.0
2009-11-11 08:41:00,2.02263,2.02284,2.02263,2.0227,11000000.0
2009-11-11 08:42:00,2.02278,2.02296,2.02269,2.02296,10000000.0
2009-11-11 08:43:00,2.02269,2.02275,2.02266,2.02272,8000000.0
2009-11-11 08:44:00,2.02263,2.02278,2.02263,2.02278,5000000.0
2009-11-11 08:45:00,2.02273,2.02288,2.02273,2.02281,8000000.0
2009-11-11 08:46:00,2.02304,2.0232,2.02175,2.02276,6000000.0
2009-11-11 08:47:00,2.0232,2.02327,2.02305,2.02327,7000000.0
2009-11-11 08:48:00,2.02326,2.02326,2.02305,2.02317,10000000.0
2009-11-11 08:49:00,2.02324,2.02324,2.02307,2.02314,6000000.0
2009-11-11 08:50:00,2.0233,2.02334,2.02321,2.02323,7000000.0
2009-11-11 08:51:00,2.02328,2.0234,2.02323,2.02323,8000000.0
2009-11-11 08:52:00,2.02317,2.02317,2.02296,2.02296,9000000.0
2009-11-11 08:53:00,2.0229,2.02308,2.02241,2.02284,8000000.0
2009-11-11 08:54:00,2.02301,2.02336,2.02301,2.02336,8000000.0
2009-11-11 08:55:00,2.02347,2.02347,2.0232,2.02333,8000000.0
2009-11-11 08:56:00,2.02315,2.02323,2.02314,2.02315,7000000.0
2009-11-11 08:57:00,2.02307,2.02313,2.02298,2.02298,8000000.0
2009-11-11 08:58:00,2.0234,2.0234,2.02321,2.02321,7000000.0
2009-11-11 08:59:00,2.02322,2.02322,2.02313,2.02315,6000000.0
2009-11-11 09:00:00,2.02321,2.02325,2.02303,2.02325,8000000.0
2009-11-11 09:01:00,2.02325,2.02342,2.02323,2.02342,9000000.0
2009-11-11 09:02:00,2.02338,2.02354,2.0233,2.02354,10000000.0
2009-11-11 09:03:00,2.02366,2.02369,2.02341,2.02341,7000000.0
2009-11-11 09:04:00,2.02349,2.02354,2.02325,2.02325,7000000.0
2009-11-11 09:05:00,2.02322,2.02361,2.02317,2.02361,7000000.0
2009-11-11 09:06:00,2.0238,2.0238,2.02323,2.02323,11000000.0
2009-11-11 09:07:00,2.02327,2.02327,2.02292,2.02313,8000000.0
2009-11-11 09:08:00,2.02334,2.0238,2.02334,2.0238,5000000.0
2009-11-11 09:09:00,2.02383,2.02386,2.02376,2.02376,5000000.0
2009-11-11 09:10:00,2.0239,2.02408,2.0237,2.02408,7000000.0
2009-11-11 09:11:00,2.02417,2.02417,2.02379,2.02388,9000000.0
2009-11-11 09:12:00,2.02343,2.02369,2.02306,2.02306,8000000.0
2009-11-11 09:13:00,2.0231,2.02423,2.0231,2.02423,9000000.0
2009-11-11 09:14:00,2.02456,2.0249,2.02425,2.02425,11000000.0
2009-11-11 09:15:00,2.02406,2.02406,2.02383,2.02383,7000000.0
2009-11-11 09:16:00,2.02395,2.02411,2.0239,2.02407,8000000.0
2009-11-11 09:17:00,2.02379,2.02387,2.02367,2.02379,11000000.0
2009-11-11 09:18:00,2.02385,2.02393,2.02366,2.02393,8000000.0
2009-11-11 09:19:00,2.02407,2.02415,2.02388,2.02388,7000000.0
2009-11-11 09:20:00,2.02373,2.02385,2.02369,2.02373,7000000.0
2009-11-11 09:21:00,2.02387,2.02416,2.02371,2.02416,8000000.0
2009-11-11 09:22:00,2.02411,2.02418,2.02384,2.02412,8000000.0
2009-11-11 09:23:00,2.0239,2.02412,2.0239,2.024,7000000.0
2009-11-11 09:24:00,2.0236,2.02384,2.02359,2.02384,8000000.0
2009-11-11 09:25:00,2.02369,2.02377,2.02338,2.02338,7000000.0
2009-11-11 09:26:00,2.02338,2.02363,2.02325,2.02363,11000000.0
2009-11-11 09:27:00,2.02372,2.02381,2.02358,2.02376,11000000.0
2009-11-11 09:28:00,2.02386,2.02386,2.02372,2.02384,9000000.0
2009-11-11 09:29:00,2.02374,2.02376,2.02357,2.02376,8000000.0
2009-11-11 09:30:00,2.02379,2.02386,2.02375,2.02375,7000000.0
2009-11-11 09:31:00,2.02404,2.02404,2.02334,2.02334,7000000.0
2009-11-11 09:32:00,2.02364,2.02369,2.02324,2.02324,7000000.0
2009-11-11 09:33:00,2.02303,2.02303,2.02274,2.02283,8000000.0
2009-11-11 09:34:00,2.02271,2.02278,2.02265,2.02271,7000000.0
2009-11-11 09:35:00,2.02276,2.02299,2.02276,2.02296,10000000.0
2009-11-11 09:36:00,2.02291,2.02319,2.02291,2.02319,8000000.0
2009-11-11 09:37:00,2.02322,2.02323,2.02303,2.02317,11000000.0
2009-11-11 09:38:00,2.02301,2.02317,2.02124,2.02316,11000000.0
2009-11-11 09:39:00,2.02293,2.02311,2.02287,2.02311,7000000.0
2009-11-11 09:40:00,2.02337,2.0235,2.02337,2.02339,9000000.0
2009-11-11 09:41:00,2.02306,2.02314,2.02275,2.02292,8000000.0
2009-11-11 09:42:00,2.02303,2.02326,2.02303,2.02322,6000000.0
2009-11-11 09:43:00,2.02326,2.02378,2.02326,2.02378,11000000.0
2009-11-11 09:44:00,2.02367,2.02367,2.02324,2.02324,8000000.0
2009-11-11 09:45:00,2.02366,2.02382,2.0236,2.02382,6000000.0
2009-11-11 09:46:00,2.02391,2.02397,2.0235,2.02387,11000000.0
2009-11-11 09:47:00,2.02377,2.02377,2.02315,2.02341,9000000.0
2009-11-11 09:48:00,2.02318,2.02318,2.02284,2.02284,7000000.0
2009-11-11 09:49:00,2.02215,2.02237,2.02214,2.02237,11000000.0
2009-11-11 09:50:00,2.02208,2.02234,2.02204,2.02234,8000000.0
2009-11-11 09:51:00,2.02246,2.0225,2.02209,2.02211,8000000.0
2009-11-11 09:52:00,2.02192,2.02192,2.02165,2.02174,8000000.0
2009-11-11 09:53:00,2.02159,2.02187,2.02154,2.02154,10000000.0
2009-11-11 09:54:00,2.02127,2.02199,2.02127,2.02197,10000000.0
2009-11-11 09:55:00,2.02223,2.02257,2.02214,2.02257,8000000.0
2009-11-11 09:56:00,2.02251,2.02259,2.02218,2.0223,10000000.0
2009-11-11 09:57:00,2.0221,2.02245,2.0221,2.02222,8000000.0
2009-11-11 09:58:00,2.02186,2.02202,2.02179,2.02202,5000000.0
2009-11-11 09:59:00,2.02228,2.02228,2.02203,2.02203,6000000.0
2009-11-11 10:00:00,2.0221,2.0221,2.02168,2.02174,10000000.0
2009-11-11 10:01:00,2.02203,2.02203,2.02174,2.02174,10000000.0
2009-11-11 10:02:00,2.02177,2.02208,2.02177,2.02208,5000000.0
2009-11-11 10:03:00,2.022,2.02347,2.022,2.02347,7000000.0
2009-11-11 10:04:00,2.02386,2.02402,2.02378,2.02386,7000000.0
2009-11-11 10:05:00,2.02418,2.02482,2.02418,2.02467,11000000.0
2009-11-11 10:06:00,2.02488,2.02546,2.02487,2.02546,7000000.0
2009-11-11 10:07:00,2.02531,2.02556,2.02513,2.02556,7000000.0
2009-11-11 10:08:00,2.02568,2.0257,2.02556,2.02556,5000000.0
2009-11-11 10:09:00,2.02563,2.02598,2.02563,2.02598,7000000.0
2009-11-11 10:10:00,2.0258,2.02607,2.02578,2.02607,7000000.0
2009-11-11 10:11:00,2.02596,2.02604,2.02584,2.02584,7000000.0
2009-11-11 10:12:00,2.02558,2.02558,2.0248,2.0248,8000000.0
2009-11-11 10:13:00,2.02439,2.02444,2.02416,2.02436,8000000.0
2009-11-11 10:14:00,2.02421,2.02421,2.02394,2.02401,7000000.0
2009-11-11 10:15:00,2.02405,2.02445,2.02397,2.02445,10000000.0
2009-11-11 10:16:00,2.02459,2.0251,2.02459,2.0251,7000000.0
2009-11-11 10:17:00,2.02522,2.02522,2.02496,2.02521,11000000.0
2009-11-11 10:18:00,2.02515,2.02556,2.02515,2.02556,8000000.0
2009-11-11 10:19:00,2.02572,2.02573,2.02552,2.02552,9000000.0
2009-11-11 10:20:00,2.0255,2.02566,2.02537,2.02566,7000000.0
2009-11-11 10:21:00,2.02557,2.02581,2.02524,2.02524,8000000.0
2009-11-11 10:22:00,2.0252,2.02541,2.02518,2.02532,7000000.0
2009-11-11 10:23:00,2.02516,2.02535,2.02506,2.02506,7000000.0
2009-11-11 10:24:00,2.02517,2.02517,2.02362,2.02362,7000000.0
2009-11-11 10:25:00,2.02236,2.02237,2.02133,2.02136,9000000.0
2009-11-11 10:26:00,2.02128,2.02152,2.02121,2.02125,11000000.0
2009-11-11 10:27:00,2.02155,2.02188,2.02155,2.02187,8000000.0
2009-11-11 10:28:00,2.02173,2.02218,2.02173,2.02218,9000000.0
2009-11-11 10:29:00,2.02259,2.02289,2.02259,2.02273,8000000.0
2009-11-11 10:30:00,2.02254,2.02277,2.0224,2.0224,8000000.0
2009-11-11 10:31:00,2.02245,2.0225,2.02218,2.0225,7000000.0
2009-11-11 10:32:00,2.02284,2.02303,2.02278,2.02278,9000000.0
2009-11-11 10:33:00,2.02289,2.02299,2.02281,2.02289,7000000.0
2009-11-11 10:34:00,2.023,2.023,2.02257,2.02264,7000000.0
2009-11-11 10:35:00,2.02262,2.02263,2.02248,2.02263,7000000.0
2009-11-11 10:36:00,2.02269,2.02269,2.02239,2.02247,8000000.0
2009-11-11 10:37:00,2.02251,2.0229,2.02251,2.0229,8000000.0
2009-11-11 10:38:00,2.02338,2.02344,2.02314,2.02322,10000000.0
2009-11-11 10:39:00,2.02304,2.02304,2.02276,2.02296,8000000.0
2009-11-11 10:40:00,2.02296,2.02296,2.02248,2.02248,7000000.0
2009-11-11 10:41:00,2.02247,2.02258,2.02226,2.02228,5000000.0
2009-11-11 10:42:00,2.02236,2.02241,2.02208,2.02208,7000000.0
2009-11-11 10:43:00,2.02215,2.02237,2.02209,2.02237,10000000.0
2009-11-11 10:44:00,2.02234,2.02274,2.02226,2.02274,7000000.0
2009-11-11 10:45:00,2.02283,2.02328,2.02281,2.02328,8000000.0
2009-11-11 10:46:00,2.02316,2.0232,2.02257,2.02257,8000000.0
2009-11-11 10:47:00,2.02257,2.02293,2.02257,2.02284,7000000.0
2009-11-11 10:48:00,2.02302,2.02324,2.02302,2.02324,8000000.0
2009-11-11 10:49:00,2.02343,2.02372,2.02343,2.02356,9000000.0
2009-11-11 10:50:00,2.02361,2.02389,2.02361,2.02364,8000000.0
2009-11-11 10:51:00,2.02347,2.02347,2.02297,2.02297,9000000.0
2009-11-11 10:52:00,2.02283,2.02315,2.02283,2.02295,8000000.0
2009-11-11 10:53:00,2.02305,2.02311,2.02284,2.02284,9000000.0
2009-11-11 10:54:00,2.02295,2.02307,2.02282,2.02293,10000000.0
2009-11-11 10:55:00,2.02296,2.02299,2.02293,2.02293,7000000.0
2009-11-11 10:56:00,2.02289,2.02363,2.02125,2.02363,7000000.0
2009-11-11 10:57:00,2.02394,2.024,2.02375,2.02379,8000000.0
2009-11-11 10:58:00,2.02389,2.02435,2.02389,2.02435,7000000.0
2009-11-11 10:59:00,2.02409,2.02416,2.02402,2.02416,5000000.0
2009-11-11 11:00:00,2.0242,2.0242,2.02268,2.02268,7000000.0
2009-11-11 11:01:00,2.02373,2.02373,2.02345,2.02361,5000000.0
2009-11-11 11:02:00,2.02382,2.02382,2.02337,2.02337,7000000.0
2009-11-11 11:03:00,2.0232,2.02334,2.02319,2.0233,11000000.0
2009-11-11 11:04:00,2.02336,2.0235,2.02336,2.02338,11000000.0
2009-11-11 11:05:00,2.02346,2.02348,2.02329,2.02329,7000000.0
2009-11-11 11:06:00,2.02343,2.02346,2.02329,2.02341,6000000.0
2009-11-11 11:07:00,2.02328,2.02328,2.0231,2.0231,7000000.0
2009-11-11 11:08:00,2.02326,2.02339,2.02318,2.02327,9000000.0
2009-11-11 11:09:00,2.02324,2.02354,2.02324,2.02338,8000000.0
2009-11-11 11:10:00,2.02334,2.02334,2.02262,2.02262,8000000.0
2009-11-11 11:11:00,2.02259,2.02285,2.02257,2.02272,10000000.0
2009-11-11 11:12:00,2.02276,2.02303,2.02276,2.02292,7000000.0
2009-11-11 11:13:00,2.02327,2.02385,2.02307,2.02385,11000000.0
2009-11-11 11:14:00,2.02392,2.02427,2.02392,2.02414,11000000.0
2009-11-11 11:15:00,2.02418,2.02418,2.0239,2.0239,7000000.0
2009-11-11 11:16:00,2.0238,2.0238,2.02357,2.02357,7000000.0
2009-11-11 11:17:00,2.02352,2.02358,2.02307,2.02311,7000000.0
2009-11-11 11:18:00,2.023,2.023,2.02276,2.02293,10000000.0
2009-11-11 11:19:00,2.02288,2.02298,2.02288,2.02298,11000000.0
2009-11-11 11:20:00,2.0228,2.02281,2.02265,2.02278,8000000.0
2009-11-11 11:21:00,2.02275,2.02275,2.02253,2.02253,7000000.0
2009-11-11 11:22:00,2.02257,2.02257,2.02227,2.02227,8000000.0
2009-11-11 11:23:00,2.02207,2.02217,2.02204,2.02208,5000000.0
2009-11-11 11:24:00,2.02219,2.02256,2.02219,2.02254,7000000.0
2009-11-11 11:25:00,2.02262,2.02275,2.02251,2.02275,8000000.0
2009-11-11 11:26:00,2.02263,2.02279,2.0224,2.0224,11000000.0
2009-11-11 11:27:00,2.02261,2.02261,2.02182,2.02182,8000000.0
2009-11-11 11:28:00,2.02192,2.02226,2.02191,2.02194,7000000.0
2009-11-11 11:29:00,2.02186,2.02192,2.02153,2.02192,8000000.0
2009-11-11 11:30:00,2.02153,2.02179,2.02138,2.02159,7000000.0
2009-11-11 11:31:00,2.02198,2.02275,2.02198,2.02271,11000000.0
2009-11-11 11:32:00,2.02277,2.02281,2.0227,2.02273,11000000.0
2009-11-11 11:33:00,2.02287,2.02287,2.02259,2.02259,7000000.0
2009-11-11 11:34:00,2.02249,2.02264,2.02249,2.02264,7000000.0
2009-11-11 11:35:00,2.02268,2.02281,2.0225,2.0225,10000000.0
2009-11-11 11:36:00,2.02286,2.02286,2.02155,2.02155,8000000.0
2009-11-11 11:37:00,2.02193,2.0222,2.02165,2.02208,8000000.0
2009-11-11 11:38:00,2.02218,2.02268,2.02218,2.02268,9000000.0
2009-11-11 11:39:00,2.02267,2.02298,2.02259,2.02287,6000000.0
2009-11-11 11:40:00,2.02317,2.02336,2.02315,2.02328,11000000.0
2009-11-11 11:41:00,2.02313,2.02317,2.02305,2.02307,5000000.0
2009-11-11 11:42:00,2.02303,2.02341,2.02303,2.02339,11000000.0
2009-11-11 11:43:00,2.02341,2.02345,2.02325,2.02325,7000000.0
2009-11-11 11:44:00,2.02339,2.02342,2.02332,2.02332,7000000.0
2009-11-11 11:45:00,2.023,2.02322,2.02299,2.02322,11000000.0
2009-11-11 11:46:00,2.02311,2.02316,2.02279,2.02279,7000000.0
2009-11-11 11:47:00,2.02235,2.02246,2.02235,2.02237,9000000.0
2009-11-11 11:48:00,2.02245,2.0227,2.02237,2.02254,10000000.0
2009-11-11 11:49:00,2.02262,2.02278,2.0226,2.02277,7000000.0
2009-11-11 11:50:00,2.02272,2.02292,2.02254,2.02284,7000000.0
2009-11-11 11:51:00,2.02301,2.02349,2.02293,2.02349,8000000.0
2009-11-11 11:52:00,2.02353,2.02358,2.02327,2.02353,10000000.0
2009-11-11 11:53:00,2.02327,2.02348,2.02325,2.02348,10000000.0
2009-11-11 11:54:00,2.02348,2.02348,2.02316,2.02317,9000000.0
2009-11-11 11:55:00,2.02321,2.0233,2.02311,2.02318,8000000.0
2009-11-11 11:56:00,2.02333,2.0235,2.02328,2.0235,11000000.0
2009-11-11 11:57:00,2.02336,2.02382,2.02336,2.02363,8000000.0
2009-11-11 11:58:00,2.02359,2.02369,2.02348,2.02369,9000000.0
2009-11-11 11:59:00,2.02373,2.02392,2.02373,2.02392,7000000.0
2009-11-11 12:00:00,2.02424,2.0245,2.02424,2.0245,7000000.0
2009-11-11 12:01:00,2.0246,2.02467,2.02435,2.02435,10000000.0
2009-11-11 12:02:00,2.02446,2.02449,2.02429,2.02449,10000000.0
2009-11-11 12:03:00,2.02442,2.02455,2.02436,2.02455,7000000.0
2009-11-11 12:04:00,2.02458,2.02458,2.02436,2.02442,9000000.0
2009-11-11 12:05:00,2.02416,2.02438,2.02416,2.02421,11000000.0
2009-11-11 12:06:00,2.02419,2.02419,2.02396,2.02396,7000000.0
2009-11-11 12:07:00,2.02429,2.02449,2.02419,2.02449,7000000.0
2009-11-11 12:08:00,2.0246,2.0249,2.02457,2.02479,9000000.0
2009-11-11 12:09:00,2.02478,2.02488,2.02451,2.02451,8000000.0
2009-11-11 12:10:00,2.02471,2.02471,2.02447,2.02447,6000000.0
2009-11-11 12:11:00,2.02453,2.0247,2.02449,2.02465,7000000.0
2009-11-11 12:12:00,2.02467,2.02481,2.02456,2.02474,7000000.0
2009-11-11 12:13:00,2.02474,2.0248,2.02441,2.02456,10000000.0
2009-11-11 12:14:00,2.02513,2.02605,2.02513,2.02602,8000000.0
2009-11-11 12:15:00,2.02614,2.02626,2.02597,2.02618,8000000.0
2009-11-11 12:16:00,2.02606,2.02607,2.02574,2.02607,8000000.0
2009-11-11 12:17:00,2.02578,2.02589,2.02574,2.02576,8000000.0
2009-11-11 12:18:00,2.02557,2.02596,2.02557,2.02596,11000000.0
2009-11-11 12:19:00,2.02602,2.02617,2.02602,2.02608,9000000.0
2009-11-11 12:20:00,2.02607,2.02632,2.02596,2.02632,10000000.0
2009-11-11 12:21:00,2.02663,2.02748,2.02534,2.02534,7000000.0
2009-11-11 12:22:00,2.0271,2.02735,2.02707,2.02717,8000000.0
2009-11-11 12:23:00,2.02709,2.02711,2.027,2.027,7000000.0
2009-11-11 12:24:00,2.02699,2.02699,2.02682,2.02688,7000000.0
2009-11-11 12:25:00,2.02686,2.02694,2.02676,2.02694,6000000.0
2009-11-11 12:26:00,2.02707,2.02712,2.02688,2.02688,8000000.0
2009-11-11 12:27:00,2.02689,2.02692,2.02664,2.02666,10000000.0
2009-11-11 12:28:00,2.02648,2.02654,2.02614,2.02654,9000000.0
2009-11-11 12:29:00,2.02661,2.02664,2.02594,2.02594,6000000.0
2009-11-11 12:30:00,2.02582,2.02582,2.02481,2.02492,7000000.0
2009-11-11 12:31:00,2.02497,2.02506,2.02468,2.02472,11000000.0
2009-11-11 12:32:00,2.02468,2.02539,2.02468,2.02539,7000000.0
2009-11-11 12:33:00,2.02571,2.02571,2.02523,2.02523,7000000.0
2009-11-11 12:34:00,2.02516,2.02573,2.02516,2.02573,7000000.0
2009-11-11 12:35:00,2.02588,2.02631,2.02588,2.02631,8000000.0
2009-11-11 12:36:00,2.02651,2.02651,2.02619,2.02626,8000000.0
2009-11-11 12:37:00,2.02593,2.02603,2.02592,2.02597,9000000.0
2009-11-11 12:38:00,2.0259,2.02621,2.02575,2.02621,8000000.0
2009-11-11 12:39:00,2.02677,2.02689,2.02675,2.02683,9000000.0
2009-11-11 12:40:00,2.02686,2.0276,2.02686,2.02759,7000000.0
2009-11-11 12:41:00,2.02792,2.028,2.02775,2.02777,8000000.0
2009-11-11 12:42:00,2.02761,2.02795,2.02761,2.02795,5000000.0
2009-11-11 12:43:00,2.02784,2.02784,2.02751,2.02751,9000000.0
2009-11-11 12:44:00,2.02753,2.02753,2.02699,2.02718,8000000.0
2009-11-11 12:45:00,2.02674,2.02721,2.02674,2.02721,5000000.0
2009-11-11 12:46:00,2.02712,2.02732,2.02712,2.02725,9000000.0
2009-11-11 12:47:00,2.02734,2.02734,2.02722,2.02724,5000000.0
2009-11-11 12:48:00,2.02688,2.02707,2.02662,2.02707,11000000.0
2009-11-11 12:49:00,2.02728,2.02728,2.0268,2.0268,7000000.0
2009-11-11 12:50:00,2.02708,2.02712,2.0268,2.02681,7000000.0
2009-11-11 12:51:00,2.02677,2.02697,2.02677,2.02696,8000000.0
2009-11-11 12:52:00,2.02708,2.02721,2.0268,2.02709,11000000.0
2009-11-11 12:53:00,2.02687,2.02687,2.02665,2.0267,8000000.0
2009-11-11 12:54:00,2.02654,2.02654,2.02632,2.02634,7000000.0
2009-11-11 12:55:00,2.02636,2.02636,2.02618,2.02626,8000000.0
2009-11-11 12:56:00,2.0263,2.0263,2.0259,2.02608,7000000.0
2009-11-11 12:57:00,2.02608,2.02637,2.02608,2.02637,7000000.0
2009-11-11 12:58:00,2.02659,2.02666,2.02642,2.02645,8000000.0
2009-11-11 12:59:00,2.02644,2.0266,2.02643,2.0266,7000000.0
2009-11-11 13:00:00,2.02655,2.02655,2.0264,2.0265,5000000.0
2009-11-11 13:01:00,2.02728,2.02735,2.02692,2.02711,8000000.0
2009-11-11 13:02:00,2.02725,2.02844,2.02725,2.02844,7000000.0
2009-11-11 13:03:00,2.02868,2.02878,2.02853,2.02862,8000000.0
2009-11-11 13:04:00,2.02855,2.02858,2.02836,2.02838,7000000.0
2009-11-11 13:05:00,2.02813,2.02813,2.02742,2.02745,8000000.0
2009-11-11 13:06:00,2.02755,2.0276,2.02734,2.0276,7000000.0
2009-11-11 13:07:00,2.02748,2.02765,2.02741,2.02741,11000000.0
2009-11-11 13:08:00,2.02756,2.02756,2.02729,2.02733,10000000.0
2009-11-11 13:09:00,2.02737,2.02737,2.02697,2.02709,7000000.0
2009-11-11 13:10:00,2.02713,2.0275,2.02712,2.02723,9000000.0
2009-11-11 13:11:00,2.02757,2.02779,2.02736,2.02765,8000000.0
2009-11-11 13:12:00,2.02707,2.02707,2.02603,2.02603,8000000.0
2009-11-11 13:13:00,2.0256,2.02585,2.0256,2.02573,9000000.0
2009-11-11 13:14:00,2.02557,2.02573,2.02537,2.02546,6000000.0
2009-11-11 13:15:00,2.02519,2.02519,2.02483,2.02483,8000000.0
2009-11-11 13:16:00,2.02502,2.02505,2.02491,2.02502,8000000.0
2009-11-11 13:17:00,2.02517,2.02525,2.02505,2.0252,9000000.0
2009-11-11 13:18:00,2.0252,2.0252,2.02503,2.02513,10000000.0
2009-11-11 13:19:00,2.0251,2.02512,2.02499,2.02507,5000000.0
2009-11-11 13:20:00,2.02518,2.02529,2.02496,2.02529,8000000.0
2009-11-11 13:21:00,2.02537,2.02546,2.02525,2.02546,7000000.0
2009-11-11 13:22:00,2.02556,2.02604,2.02556,2.02604,11000000.0
2009-11-11 13:23:00,2.02603,2.0265,2.02603,2.0265,8000000.0
2009-11-11 13:24:00,2.02654,2.02654,2.02628,2.02628,7000000.0
2009-11-11 13:25:00,2.02623,2.02635,2.02623,2.02629,5000000.0
2009-11-11 13:26:00,2.02627,2.02627,2.02608,2.02613,10000000.0
2009-11-11 13:27:00,2.02618,2.02648,2.02591,2.02591,8000000.0
2009-11-11 13:28:00,2.0258,2.0258,2.02554,2.02554,21000000.0
2009-11-11 13:29:00,2.0255,2.02564,2.02548,2.02564,17000000.0
2009-11-11 13:30:00,2.02599,2.02623,2.02599,2.02622,7000000.0
2009-11-11 13:31:00,2.02623,2.02623,2.02598,2.02598,9000000.0
2009-11-11 13:32:00,2.02621,2.02696,2.02621,2.02696,14000000.0
2009-11-11 13:33:00,2.02736,2.02736,2.02701,2.02707,14000000.0
2009-11-11 13:34:00,2.0268,2.0268,2.02644,2.02644,31000000.0
2009-11-11 13:35:00,2.02643,2.02651,2.02631,2.02631,17000000.0
2009-11-11 13:36:00,2.02624,2.02634,2.02598,2.02609,24000000.0
2009-11-11 13:37:00,2.02605,2.02605,2.02597,2.02597,10000000.0
2009-11-11 13:38:00,2.02581,2.02589,2.0257,2.0258,18000000.0
2009-11-11 13:39:00,2.02591,2.02601,2.02583,2.02601,15000000.0
2009-11-11 13:40:00,2.02599,2.02653,2.02599,2.02653,29000000.0
2009-11-11 13:41:00,2.02644,2.02666,2.0264,2.02666,13000000.0
2009-11-11 13:42:00,2.02666,2.02678,2.02658,2.02665,8000000.0
2009-11-11 13:43:00,2.0266,2.02664,2.02653,2.02661,10000000.0
2009-11-11 13:44:00,2.02656,2.02656,2.02615,2.0262,26000000.0
2009-11-11 13:45:00,2.02608,2.0263,2.02606,2.02613,22000000.0
2009-11-11 13:46:00,2.02631,2.02663,2.02631,2.02634,19000000.0
2009-11-11 13:47:00,2.02663,2.02665,2.02646,2.02664,17000000.0
2009-11-11 13:48:00,2.02671,2.02689,2.02671,2.02689,22000000.0
2009-11-11 13:49:00,2.02683,2.02685,2.02666,2.02666,24000000.0
2009-11-11 13:50:00,2.02664,2.02669,2.0266,2.02669,15000000.0
2009-11-11 13:51:00,2.02671,2.02676,2.02671,2.02676,22000000.0
2009-11-11 13:52:00,2.02676,2.02677,2.0265,2.02677,32000000.0
2009-11-11 13:53:00,2.02662,2.02662,2.02646,2.02653,28000000.0
2009-11-11 13:54:00,2.02674,2.02674,2.02592,2.02658,31000000.0
2009-11-11 13:55:00,2.02641,2.02645,2.02637,2.02639,20000000.0
2009-11-11 13:56:00,2.02636,2.02647,2.02629,2.02639,24000000.0
2009-11-11 13:57:00,2.02636,2.02651,2.02633,2.02649,34000000.0
2009-11-11 13:58:00,2.0266,2.02688,2.0266,2.02688,16000000.0
2009-11-11 13:59:00,2.02695,2.02695,2.0268,2.0269,30000000.0
2009-11-11 14:00:00,2.02702,2.02729,2.02696,2.02729,39000000.0
2009-11-11 14:01:00,2.02741,2.02752,2.0273,2.02752,30000000.0
2009-11-11 14:02:00,2.02754,2.02754,2.02728,2.02745,19000000.0
2009-11-11 14:03:00,2.02744,2.02781,2.02744,2.02767,23000000.0
2009-11-11 14:04:00,2.02769,2.0279,2.02765,2.0279,33000000.0
2009-11-11 14:05:00,2.02794,2.02799,2.02788,2.02791,28000000.0
2009-11-11 14:06:00,2.02811,2.02824,2.02809,2.02821,31000000.0
2009-11-11 14:07:00,2.02808,2.02814,2.02792,2.02799,31000000.0
2009-11-11 14:08:00,2.02819,2.02819,2.02799,2.02801,27000000.0
2009-11-11 14:09:00,2.02806,2.02806,2.02789,2.02806,27000000.0
2009-11-11 14:10:00,2.02811,2.02818,2.02801,2.02815,24000000.0
2009-11-11 14:11:00,2.02819,2.02836,2.02819,2.02828,21000000.0
2009-11-11 14:12:00,2.0283,2.02866,2.0283,2.0286,22000000.0
2009-11-11 14:13:00,2.02889,2.02919,2.02886,2.02905,13000000.0
2009-11-11 14:14:00,2.02903,2.02908,2.02899,2.02908,21000000.0
2009-11-11 14:15:00,2.02914,2.02914,2.0288,2.02887,25000000.0
2009-11-11 14:16:00,2.02885,2.02913,2.02885,2.029,26000000.0
2009-11-11 14:17:00,2.02901,2.02935,2.02901,2.02935,32000000.0
2009-11-11 14:18:00,2.02932,2.02932,2.02782,2.02782,27000000.0
2009-11-11 14:19:00,2.02756,2.02764,2.02742,2.02742,35000000.0
2009-11-11 14:20:00,2.02752,2.02797,2.02752,2.02797,32000000.0
2009-11-11 14:21:00,2.0281,2.02814,2.02791,2.02814,39000000.0
2009-11-11 14:22:00,2.02803,2.02803,2.02774,2.02776,22000000.0
2009-11-11 14:23:00,2.02769,2.0278,2.02758,2.02766,40000000.0
2009-11-11 14:24:00,2.02773,2.0281,2.02773,2.028,10000000.0
2009-11-11 14:25:00,2.02803,2.02858,2.02803,2.02848,35000000.0
2009-11-11 14:26:00,2.02864,2.02864,2.02839,2.02844,18000000.0
2009-11-11 14:27:00,2.02866,2.02879,2.02859,2.02866,28000000.0
2009-11-11 14:28:00,2.02862,2.0289,2.02836,2.0289,21000000.0
2009-11-11 14:29:00,2.02885,2.02897,2.02859,2.02893,16000000.0
2009-11-11 14:30:00,2.02888,2.02894,2.0288,2.02885,25000000.0
2009-11-11 14:31:00,2.02867,2.0289,2.02861,2.02888,26000000.0
2009-11-11 14:32:00,2.02889,2.02891,2.02875,2.02881,32000000.0
2009-11-11 14:33:00,2.02888,2.02888,2.02866,2.02884,20000000.0
2009-11-11 14:34:00,2.02876,2.02887,2.02875,2.02886,25000000.0
2009-11-11 14:35:00,2.02886,2.02886,2.02862,2.02862,23000000.0
2009-11-11 14:36:00,2.02857,2.02857,2.02831,2.02831,11000000.0
2009-11-11 14:37:00,2.02852,2.02866,2.02834,2.0285,41000000.0
2009-11-11 14:38:00,2.02841,2.02862,2.02841,2.02854,54000000.0
2009-11-11 14:39:00,2.02852,2.02856,2.02838,2.02838,36000000.0
2009-11-11 14:40:00,2.02844,2.02862,2.02844,2.02862,36000000.0
2009-11-11 14:41:00,2.0288,2.02893,2.02878,2.02892,41000000.0
2009-11-11 14:42:00,2.02883,2.02883,2.02849,2.02853,19000000.0
2009-11-11 14:43:00,2.02857,2.02857,2.02835,2.02835,20000000.0
2009-11-11 14:44:00,2.02832,2.02846,2.02832,2.0284,25000000.0
2009-11-11 14:45:00,2.02835,2.02841,2.02828,2.02829,33000000.0
2009-11-11 14:46:00,2.02826,2.0284,2.02823,2.02823,11000000.0
2009-11-11 14:47:00,2.02773,2.02787,2.02759,2.02775,7000000.0
2009-11-11 14:48:00,2.02799,2.02838,2.02799,2.02805,21000000.0
2009-11-11 14:49:00,2.02793,2.02823,2.02791,2.028,32000000.0
2009-11-11 14:50:00,2.02803,2.02803,2.02784,2.02791,33000000.0
2009-11-11 14:51:00,2.02761,2.02798,2.02761,2.02798,37000000.0
2009-11-11 14:52:00,2.02815,2.02842,2.02815,2.02842,17000000.0
2009-11-11 14:53:00,2.02858,2.02898,2.02858,2.02898,22000000.0
2009-11-11 14:54:00,2.02846,2.02854,2.02846,2.0285,17000000.0
2009-11-11 14:55:00,2.0285,2.02851,2.0284,2.0284,7000000.0
2009-11-11 14:56:00,2.02827,2.02839,2.02822,2.02825,21000000.0
2009-11-11 14:57:00,2.02849,2.02851,2.02843,2.02846,12000000.0
2009-11-11 14:58:00,2.02841,2.02855,2.02826,2.02855,31000000.0
2009-11-11 14:59:00,2.02863,2.02871,2.02859,2.02866,20000000.0
2009-11-11 15:00:00,2.02817,2.02817,2.02775,2.02777,32000000.0
2009-11-11 15:01:00,2.02771,2.02771,2.02739,2.02756,14000000.0
2009-11-11 15:02:00,2.0277,2.02793,2.02757,2.02782,26000000.0
2009-11-11 15:03:00,2.02756,2.02769,2.02747,2.02765,30000000.0
2009-11-11 15:04:00,2.02776,2.02776,2.0275,2.02762,29000000.0
2009-11-11 15:05:00,2.02741,2.02769,2.02741,2.02769,28000000.0
2009-11-11 15:06:00,2.02791,2.02795,2.02779,2.02786,16000000.0
2009-11-11 15:07:00,2.02779,2.02783,2.02757,2.02757,26000000.0
2009-11-11 15:08:00,2.0276,2.0276,2.02729,2.02729,25000000.0
2009-11-11 15:09:00,2.02728,2.02732,2.02707,2.02707,34000000.0
2009-11-11 15:10:00,2.02692,2.02692,2.02675,2.02688,36000000.0
2009-11-11 15:11:00,2.02684,2.02699,2.02683,2.02699,27000000.0
2009-11-11 15:12:00,2.02704,2.02704,2.02679,2.02694,26000000.0
2009-11-11 15:13:00,2.02703,2.02705,2.02655,2.02655,41000000.0
2009-11-11 15:14:00,2.02648,2.02659,2.02636,2.02659,30000000.0
2009-11-11 15:15:00,2.02656,2.02656,2.02647,2.02647,21000000.0
2009-11-11 15:16:00,2.02649,2.02661,2.02649,2.02661,9000000.0
2009-11-11 15:17:00,2.02692,2.02703,2.02689,2.02689,26000000.0
2009-11-11 15:18:00,2.02696,2.02723,2.02696,2.02707,10000000.0
2009-11-11 15:19:00,2.0272,2.0275,2.0272,2.0275,16000000.0
2009-11-11 15:20:00,2.02742,2.0275,2.02725,2.02726,20000000.0
2009-11-11 15:21:00,2.02679,2.02681,2.02672,2.02678,12000000.0
2009-11-11 15:22:00,2.02668,2.0267,2.02662,2.02668,22000000.0
2009-11-11 15:23:00,2.02661,2.02721,2.02661,2.02721,36000000.0
2009-11-11 15:24:00,2.02719,2.02726,2.02708,2.0272,20000000.0
2009-11-11 15:25:00,2.02705,2.02755,2.02704,2.02745,14000000.0
2009-11-11 15:26:00,2.02753,2.02784,2.02753,2.02784,40000000.0
2009-11-11 15:27:00,2.02792,2.02792,2.02776,2.02788,32000000.0
2009-11-11 15:28:00,2.02795,2.02816,2.02792,2.028,55000000.0
2009-11-11 15:29:00,2.02753,2.02775,2.02532,2.02578,47000000.0
2009-11-11 15:30:00,2.02562,2.02746,2.02516,2.02746,71000000.0
2009-11-11 15:31:00,2.02738,2.02738,2.02629,2.02629,58000000.0
2009-11-11 15:32:00,2.02656,2.02669,2.02653,2.02657,25000000.0
2009-11-11 15:33:00,2.02655,2.02672,2.02655,2.02664,32000000.0
2009-11-11 15:34:00,2.02673,2.02689,2.02673,2.02683,22000000.0
2009-11-11 15:35:00,2.02698,2.02698,2.02664,2.02679,30000000.0
2009-11-11 15:36:00,2.02673,2.02675,2.02659,2.02659,23000000.0
2009-11-11 15:37:00,2.02689,2.02693,2.02676,2.02693,24000000.0
2009-11-11 15:38:00,2.02712,2.02712,2.02677,2.02708,61000000.0
2009-11-11 15:39:00,2.02723,2.02735,2.02655,2.02655,40000000.0
2009-11-11 15:40:00,2.02654,2.02654,2.02607,2.02624,37000000.0
2009-11-11 15:41:00,2.0262,2.02663,2.0262,2.02663,43000000.0
2009-11-11 15:42:00,2.02665,2.02665,2.02608,2.02624,41000000.0
2009-11-11 15:43:00,2.0263,2.02636,2.02623,2.02627,30000000.0
2009-11-11 15:44:00,2.02591,2.02592,2.02579,2.02587,29000000.0
2009-11-11 15:45:00,2.02603,2.02631,2.02594,2.02618,36000000.0
2009-11-11 15:46:00,2.02602,2.02608,2.02593,2.02593,24000000.0
2009-11-11 15:47:00,2.02597,2.02613,2.02591,2.02591,31000000.0
2009-11-11 15:48:00,2.02586,2.02595,2.02577,2.02581,33000000.0
2009-11-11 15:49:00,2.02584,2.02615,2.02584,2.02615,25000000.0
2009-11-11 15:50:00,2.0261,2.0261,2.02558,2.02558,11000000.0
2009-11-11 15:51:00,2.02579,2.02602,2.02574,2.02602,37000000.0
2009-11-11 15:52:00,2.02614,2.02629,2.02595,2.02595,23000000.0
2009-11-11 15:53:00,2.02589,2.02594,2.02587,2.02589,15000000.0
2009-11-11 15:54:00,2.02589,2.0259,2.02581,2.02582,26000000.0
2009-11-11 15:55:00,2.0259,2.02624,2.0259,2.02624,33000000.0
2009-11-11 15:56:00,2.02613,2.02638,2.02613,2.02624,36000000.0
2009-11-11 15:57:00,2.02644,2.02648,2.02636,2.02636,34000000.0
2009-11-11 15:58:00,2.02632,2.02646,2.02632,2.02643,24000000.0
2009-11-11 15:59:00,2.02645,2.02647,2.02636,2.02641,23000000.0
2009-11-11 16:00:00,2.02647,2.02654,2.02646,2.02647,51000000.0
2009-11-11 16:01:00,2.02649,2.02672,2.02649,2.02661,31000000.0
2009-11-11 16:02:00,2.02657,2.0267,2.02645,2.0267,29000000.0
2009-11-11 16:03:00,2.02674,2.02682,2.02669,2.02676,51000000.0
2009-11-11 16:04:00,2.02668,2.02668,2.02621,2.02621,38000000.0
2009-11-11 16:05:00,2.02644,2.02694,2.02644,2.02692,37000000.0
2009-11-11 16:06:00,2.0268,2.02696,2.02674,2.02696,33000000.0
2009-11-11 16:07:00,2.02681,2.02687,2.0266,2.02664,37000000.0
2009-11-11 16:08:00,2.02669,2.02701,2.02669,2.02701,37000000.0
2009-11-11 16:09:00,2.02677,2.02686,2.02669,2.02682,44000000.0
2009-11-11 16:10:00,2.02699,2.02699,2.02674,2.02681,41000000.0
2009-11-11 16:11:00,2.02676,2.02693,2.02676,2.0269,27000000.0
2009-11-11 16:12:00,2.02697,2.02706,2.02696,2.02703,22000000.0
2009-11-11 16:13:00,2.02689,2.02691,2.02621,2.0263,38000000.0
2009-11-11 16:14:00,2.02695,2.02702,2.02693,2.02695,41000000.0
2009-11-11 16:15:00,2.02713,2.02714,2.02695,2.02705,42000000.0
2009-11-11 16:16:00,2.02667,2.02686,2.02661,2.02681,45000000.0
2009-11-11 16:17:00,2.02722,2.02724,2.02712,2.02713,22000000.0
2009-11-11 16:18:00,2.02737,2.02761,2.02736,2.02736,49000000.0
2009-11-11 16:19:00,2.02687,2.02687,2.02666,2.02666,27000000.0
2009-11-11 16:20:00,2.0267,2.0271,2.0267,2.02709,52000000.0
2009-11-11 16:21:00,2.02715,2.02715,2.02682,2.02703,37000000.0
2009-11-11 16:22:00,2.02672,2.02672,2.02654,2.02665,50000000.0
2009-11-11 16:23:00,2.02673,2.02678,2.02664,2.02678,48000000.0
2009-11-11 16:24:00,2.02686,2.02701,2.02679,2.02701,44000000.0
2009-11-11 16:25:00,2.02698,2.02698,2.0267,2.02672,28000000.0
2009-11-11 16:26:00,2.02654,2.02654,2.02634,2.02639,41000000.0
2009-11-11 16:27:00,2.02634,2.02649,2.02634,2.02648,46000000.0
2009-11-11 16:28:00,2.02673,2.02673,2.0265,2.0265,34000000.0
2009-11-11 16:29:00,2.02642,2.02667,2.02642,2.02667,24000000.0
2009-11-11 16:30:00,2.02657,2.02666,2.02642,2.02657,43000000.0
2009-11-11 16:31:00,2.02648,2.02648,2.02587,2.02587,36000000.0
2009-11-11 16:32:00,2.02583,2.02597,2.02571,2.02596,34000000.0
2009-11-11 16:33:00,2.02606,2.02622,2.02595,2.02605,41000000.0
2009-11-11 16:34:00,2.02617,2.02648,2.02615,2.02615,29000000.0
2009-11-11 16:35:00,2.02636,2.02636,2.02594,2.02594,53000000.0
2009-11-11 16:36:00,2.02637,2.02661,2.02631,2.02631,43000000.0
2009-11-11 16:37:00,2.02599,2.02599,2.02552,2.02589,56000000.0
2009-11-11 16:38:00,2.02567,2.02567,2.02543,2.02561,34000000.0
2009-11-11 16:39:00,2.02553,2.02553,2.02508,2.02508,43000000.0
2009-11-11 16:40:00,2.02491,2.02499,2.02461,2.02499,63000000.0
2009-11-11 16:41:00,2.02523,2.02568,2.02522,2.02559,44000000.0
2009-11-11 16:42:00,2.02574,2.02574,2.02518,2.0255,57000000.0
2009-11-11 16:43:00,2.02538,2.02538,2.0251,2.0251,20000000.0
2009-11-11 16:44:00,2.02517,2.0254,2.02501,2.02502,34000000.0
2009-11-11 16:45:00,2.02513,2.02578,2.02513,2.02578,41000000.0
2009-11-11 16:46:00,2.02639,2.02639,2.02558,2.02558,59000000.0
2009-11-11 16:47:00,2.02514,2.02534,2.02495,2.0252,55000000.0
2009-11-11 16:48:00,2.02507,2.02535,2.02489,2.02515,46000000.0
2009-11-11 16:49:00,2.02514,2.02514,2.02449,2.02455,35000000.0
2009-11-11 16:50:00,2.02425,2.02438,2.02393,2.02393,45000000.0
2009-11-11 16:51:00,2.02391,2.02391,2.02336,2.02361,30000000.0
2009-11-11 16:52:00,2.02344,2.02357,2.02344,2.02349,30000000.0
2009-11-11 16:53:00,2.02332,2.02364,2.02332,2.02352,19000000.0
2009-11-11 16:54:00,2.02346,2.02431,2.02346,2.02431,18000000.0
2009-11-11 16:55:00,2.02462,2.02538,2.02462,2.02538,40000000.0
2009-11-11 16:56:00,2.02577,2.02583,2.02567,2.02583,37000000.0
2009-11-11 16:57:00,2.02588,2.02588,2.02561,2.02564,17000000.0
2009-11-11 16:58:00,2.02559,2.0257,2.02558,2.02567,45000000.0
2009-11-11 16:59:00,2.02565,2.02594,2.02565,2.02594,39000000.0
2009-11-11 17:00:00,2.02607,2.02629,2.02573,2.02629,47000000.0
2009-11-11 17:01:00,2.02661,2.02674,2.02649,2.02674,26000000.0
2009-11-11 17:02:00,2.02701,2.02752,2.02701,2.02749,33000000.0
2009-11-11 17:03:00,2.02747,2.02756,2.02718,2.02723,33000000.0
2009-11-11 17:04:00,2.02727,2.02727,2.02672,2.02694,37000000.0
2009-11-11 17:05:00,2.02684,2.02694,2.02659,2.02694,35000000.0
2009-11-11 17:06:00,2.0271,2.02721,2.02689,2.02689,46000000.0
2009-11-11 17:07:00,2.02677,2.02677,2.02647,2.02647,33000000.0
2009-11-11 17:08:00,2.02639,2.02645,2.02629,2.02645,45000000.0
2009-11-11 17:09:00,2.02642,2.0265,2.02635,2.0265,47000000.0
2009-11-11 17:10:00,2.02663,2.02663,2.02616,2.02616,36000000.0
2009-11-11 17:11:00,2.02622,2.02637,2.02613,2.02618,44000000.0
2009-11-11 17:12:00,2.02631,2.02657,2.02628,2.02657,23000000.0
2009-11-11 17:13:00,2.0263,2.0263,2.0254,2.0254,35000000.0
2009-11-11 17:14:00,2.02514,2.02514,2.02396,2.02396,27000000.0
2009-11-11 17:15:00,2.02332,2.02377,2.02332,2.02353,26000000.0
2009-11-11 17:16:00,2.02349,2.02363,2.02344,2.02351,27000000.0
2009-11-11 17:17:00,2.02354,2.02392,2.02354,2.02392,38000000.0
2009-11-11 17:18:00,2.02407,2.02432,2.02407,2.02432,29000000.0
2009-11-11 17:19:00,2.02406,2.02418,2.02403,2.02404,19000000.0
2009-11-11 17:20:00,2.02374,2.02381,2.02345,2.0238,29000000.0
2009-11-11 17:21:00,2.02383,2.0239,2.02367,2.0239,26000000.0
2009-11-11 17:22:00,2.02372,2.02386,2.02363,2.02369,30000000.0
2009-11-11 17:23:00,2.02355,2.02355,2.02328,2.02328,32000000.0
2009-11-11 17:24:00,2.02338,2.02348,2.02322,2.02322,23000000.0
2009-11-11 17:25:00,2.02351,2.02351,2.02316,2.02328,20000000.0
2009-11-11 17:26:00,2.02313,2.02313,2.02268,2.02268,18000000.0
2009-11-11 17:27:00,2.0228,2.0228,2.02253,2.02269,44000000.0
2009-11-11 17:28:00,2.02273,2.02295,2.02264,2.02295,39000000.0
2009-11-11 17:29:00,2.02311,2.02312,2.02287,2.02287,36000000.0
2009-11-11 17:30:00,2.02303,2.02327,2.02292,2.02292,61000000.0
2009-11-11 17:31:00,2.02313,2.02334,2.02299,2.02334,62000000.0
2009-11-11 17:32:00,2.02332,2.02345,2.02308,2.02308,54000000.0
2009-11-11 17:33:00,2.02259,2.02267,2.02238,2.02261,64000000.0
2009-11-11 17:34:00,2.02275,2.02288,2.02254,2.02254,60000000.0
2009-11-11 17:35:00,2.02249,2.02265,2.02249,2.02259,43000000.0
2009-11-11 17:36:00,2.02289,2.02334,2.02289,2.02334,58000000.0
2009-11-11 17:37:00,2.0235,2.0235,2.02318,2.0233,47000000.0
2009-11-11 17:38:00,2.02313,2.02327,2.02313,2.02318,44000000.0
2009-11-11 17:39:00,2.02313,2.02313,2.02283,2.0229,41000000.0
2009-11-11 17:40:00,2.02283,2.02283,2.02252,2.02252,59000000.0
2009-11-11 17:41:00,2.02282,2.02284,2.02263,2.02277,50000000.0
2009-11-11 17:42:00,2.02295,2.02357,2.02295,2.02357,37000000.0
2009-11-11 17:43:00,2.02363,2.02393,2.02355,2.02381,33000000.0
2009-11-11 17:44:00,2.02416,2.02465,2.02416,2.02465,46000000.0
2009-11-11 17:45:00,2.02503,2.0251,2.02501,2.02509,49000000.0
2009-11-11 17:46:00,2.02586,2.02715,2.02586,2.02696,56000000.0
2009-11-11 17:47:00,2.02699,2.02741,2.02699,2.02724,65000000.0
2009-11-11 17:48:00,2.02705,2.02705,2.02673,2.02679,61000000.0
2009-11-11 17:49:00,2.02697,2.02697,2.02663,2.02663,72000000.0
2009-11-11 17:50:00,2.02652,2.02652,2.02604,2.02607,53000000.0
2009-11-11 17:51:00,2.02664,2.02715,2.02664,2.02705,54000000.0
2009-11-11 17:52:00,2.02717,2.02717,2.02693,2.02703,51000000.0
2009-11-11 17:53:00,2.0269,2.0269,2.02674,2.02687,42000000.0
2009-11-11 17:54:00,2.02675,2.02675,2.02655,2.02655,32000000.0
2009-11-11 17:55:00,2.02656,2.02656,2.02602,2.02602,32000000.0
2009-11-11 17:56:00,2.02626,2.02626,2.02603,2.02603,47000000.0
2009-11-11 17:57:00,2.02594,2.02599,2.0254,2.0254,34000000.0
2009-11-11 17:58:00,2.02494,2.02516,2.02434,2.02434,44000000.0
2009-11-11 17:59:00,2.02393,2.02453,2.02393,2.02441,39000000.0
2009-11-11 18:00:00,2.02425,2.02425,2.02397,2.02397,32000000.0
2009-11-11 18:01:00,2.02424,2.02448,2.02424,2.02448,52000000.0
2009-11-11 18:02:00,2.02482,2.02506,2.02482,2.02506,30000000.0
2009-11-11 18:03:00,2.02505,2.02565,2.02505,2.02565,38000000.0
2009-11-11 18:04:00,2.02581,2.02581,2.02558,2.02561,38000000.0
2009-11-11 18:05:00,2.02511,2.02523,2.025,2.02523,36000000.0
2009-11-11 18:06:00,2.0254,2.02573,2.0254,2.02572,32000000.0
2009-11-11 18:07:00,2.02562,2.02569,2.02535,2.02545,38000000.0
2009-11-11 18:08:00,2.02527,2.02527,2.02492,2.02522,56000000.0
2009-11-11 18:09:00,2.0252,2.02543,2.0246,2.0246,34000000.0
2009-11-11 18:10:00,2.02449,2.0245,2.0243,2.02449,26000000.0
2009-11-11 18:11:00,2.02449,2.02458,2.02431,2.02431,34000000.0
2009-11-11 18:12:00,2.02426,2.02447,2.02426,2.02433,24000000.0
2009-11-11 18:13:00,2.02474,2.02519,2.02471,2.02519,30000000.0
2009-11-11 18:14:00,2.02526,2.02543,2.02514,2.02543,22000000.0
2009-11-11 18:15:00,2.02547,2.02563,2.02537,2.02538,21000000.0
2009-11-11 18:16:00,2.02524,2.0253,2.02482,2.02482,66000000.0
2009-11-11 18:17:00,2.02492,2.02517,2.02477,2.02517,60000000.0
2009-11-11 18:18:00,2.02518,2.02518,2.02479,2.02479,33000000.0
2009-11-11 18:19:00,2.02441,2.02441,2.02363,2.02363,46000000.0
2009-11-11 18:20:00,2.02373,2.02387,2.02366,2.02387,61000000.0
2009-11-11 18:21:00,2.02384,2.02444,2.02384,2.02444,37000000.0
2009-11-11 18:22:00,2.02447,2.02493,2.02447,2.02488,49000000.0
2009-11-11 18:23:00,2.02498,2.02516,2.02494,2.02505,34000000.0
2009-11-11 18:24:00,2.02504,2.02504,2.02466,2.02479,47000000.0
2009-11-11 18:25:00,2.02463,2.02468,2.02455,2.02468,31000000.0
2009-11-11 18:26:00,2.02463,2.02475,2.02461,2.02468,43000000.0
2009-11-11 18:27:00,2.02447,2.02471,2.02447,2.02471,35000000.0
2009-11-11 18:28:00,2.02477,2.02477,2.02438,2.02438,18000000.0
2009-11-11 18:29:00,2.02439,2.02454,2.02426,2.02428,24000000.0
2009-11-11 18:30:00,2.02434,2.02458,2.0243,2.02436,32000000.0
2009-11-11 18:31:00,2.02392,2.02429,2.02392,2.02429,46000000.0
2009-11-11 18:32:00,2.02435,2.02439,2.02417,2.02432,55000000.0
2009-11-11 18:33:00,2.02423,2.02426,2.02386,2.02406,29000000.0
2009-11-11 18:34:00,2.02386,2.0239,2.02369,2.02373,32000000.0
2009-11-11 18:35:00,2.02398,2.02406,2.02362,2.02368,47000000.0
2009-11-11 18:36:00,2.02407,2.02425,2.02402,2.02424,65000000.0
2009-11-11 18:37:00,2.02421,2.02429,2.02401,2.02429,63000000.0
2009-11-11 18:38:00,2.02439,2.02445,2.0243,2.02438,61000000.0
2009-11-11 18:39:00,2.02422,2.02431,2.02391,2.02391,37000000.0
2009-11-11 18:40:00,2.02409,2.02409,2.02356,2.02381,52000000.0
2009-11-11 18:41:00,2.02389,2.02396,2.02373,2.02385,68000000.0
2009-11-11 18:42:00,2.02397,2.024,2.0237,2.024,40000000.0
2009-11-11 18:43:00,2.0239,2.02406,2.02377,2.02395,39000000.0
2009-11-11 18:44:00,2.02396,2.02425,2.02396,2.02425,33000000.0
2009-11-11 18:45:00,2.02436,2.02436,2.02413,2.02419,57000000.0
2009-11-11 18:46:00,2.024,2.02419,2.02399,2.02406,61000000.0
2009-11-11 18:47:00,2.02391,2.02408,2.02391,2.02406,41000000.0
2009-11-11 18:48:00,2.02408,2.0241,2.02395,2.02407,26000000.0
2009-11-11 18:49:00,2.02417,2.02427,2.0241,2.02413,31000000.0
2009-11-11 18:50:00,2.02435,2.02511,2.02435,2.02506,37000000.0
2009-11-11 18:51:00,2.02505,2.02519,2.02485,2.02508,17000000.0
2009-11-11 18:52:00,2.02486,2.02494,2.02466,2.02469,33000000.0
2009-11-11 18:53:00,2.02512,2.0254,2.02504,2.0254,31000000.0
2009-11-11 18:54:00,2.02533,2.02538,2.02493,2.02493,11000000.0
2009-11-11 18:55:00,2.02496,2.0252,2.02495,2.02504,22000000.0
2009-11-11 18:56:00,2.02486,2.02501,2.02486,2.02497,16000000.0
2009-11-11 18:57:00,2.02512,2.02526,2.02479,2.02479,15000000.0
2009-11-11 18:58:00,2.02487,2.02521,2.02487,2.02489,19000000.0
2009-11-11 18:59:00,2.02477,2.02495,2.02471,2.02486,26000000.0
2009-11-11 19:00:00,2.02482,2.02482,2.02441,2.02441,12000000.0
2009-11-11 19:01:00,2.0242,2.02436,2.02411,2.02428,18000000.0
2009-11-11 19:02:00,2.02422,2.02451,2.02396,2.02396,23000000.0
2009-11-11 19:03:00,2.02397,2.02401,2.02388,2.02397,21000000.0
2009-11-11 19:04:00,2.02386,2.02401,2.02379,2.02392,55000000.0
2009-11-11 19:05:00,2.02404,2.02404,2.02375,2.02375,42000000.0
2009-11-11 19:06:00,2.02368,2.02376,2.02325,2.02329,63000000.0
2009-11-11 19:07:00,2.02313,2.02316,2.02296,2.02305,39000000.0
2009-11-11 19:08:00,2.02308,2.02321,2.02291,2.02313,32000000.0
2009-11-11 19:09:00,2.02303,2.02346,2.02287,2.02317,56000000.0
2009-11-11 19:10:00,2.02329,2.02344,2.02316,2.02344,27000000.0
2009-11-11 19:11:00,2.02351,2.02373,2.02349,2.02372,36000000.0
2009-11-11 19:12:00,2.02379,2.02379,2.02369,2.02376,25000000.0
2009-11-11 19:13:00,2.02381,2.02383,2.02345,2.02345,23000000.0
2009-11-11 19:14:00,2.02324,2.02324,2.0229,2.02302,37000000.0
2009-11-11 19:15:00,2.02302,2.02312,2.02297,2.02312,17000000.0
2009-11-11 19:16:00,2.02345,2.02345,2.02319,2.02319,23000000.0
2009-11-11 19:17:00,2.02303,2.02334,2.02295,2.02334,17000000.0
2009-11-11 19:18:00,2.02355,2.02395,2.02355,2.02395,30000000.0
2009-11-11 19:19:00,2.02421,2.02429,2.02417,2.02425,36000000.0
2009-11-11 19:20:00,2.02417,2.02438,2.02416,2.02417,23000000.0
2009-11-11 19:21:00,2.02452,2.02453,2.02431,2.02437,21000000.0
2009-11-11 19:22:00,2.02453,2.02484,2.02453,2.02469,25000000.0
2009-11-11 19:23:00,2.02477,2.02477,2.02456,2.02456,12000000.0
2009-11-11 19:24:00,2.02453,2.02473,2.02437,2.02473,39000000.0
2009-11-11 19:25:00,2.02459,2.0248,2.02455,2.02466,49000000.0
2009-11-11 19:26:00,2.02469,2.02487,2.02469,2.02482,48000000.0
2009-11-11 19:27:00,2.02481,2.02491,2.02478,2.02489,51000000.0
2009-11-11 19:28:00,2.0246,2.0246,2.02436,2.02439,40000000.0
2009-11-11 19:29:00,2.02425,2.02425,2.02371,2.02371,28000000.0
2009-11-11 19:30:00,2.0238,2.0238,2.02256,2.02256,32000000.0
2009-11-11 19:31:00,2.02253,2.02289,2.02235,2.02282,28000000.0
2009-11-11 19:32:00,2.02294,2.02318,2.02293,2.02318,31000000.0
2009-11-11 19:33:00,2.02319,2.02327,2.0231,2.02321,14000000.0
2009-11-11 19:34:00,2.02321,2.02327,2.023,2.02318,49000000.0
2009-11-11 19:35:00,2.02321,2.02351,2.02313,2.02344,28000000.0
2009-11-11 19:36:00,2.02346,2.02352,2.02343,2.02347,16000000.0
2009-11-11 19:37:00,2.02321,2.02323,2.02299,2.023,26000000.0
2009-11-11 19:38:00,2.02303,2.02331,2.02292,2.02293,18000000.0
2009-11-11 19:39:00,2.02301,2.02307,2.02282,2.02283,13000000.0
2009-11-11 19:40:00,2.02306,2.0234,2.02306,2.0233,16000000.0
2009-11-11 19:41:00,2.02316,2.02316,2.02295,2.02298,17000000.0
2009-11-11 19:42:00,2.02295,2.02318,2.02295,2.02317,19000000.0
2009-11-11 19:43:00,2.02326,2.02358,2.02326,2.02358,21000000.0
2009-11-11 19:44:00,2.02369,2.02369,2.0235,2.0235,21000000.0
2009-11-11 19:45:00,2.02349,2.02371,2.02343,2.02343,33000000.0
2009-11-11 19:46:00,2.02346,2.02385,2.02346,2.02376,18000000.0
2009-11-11 19:47:00,2.02369,2.02369,2.02314,2.02331,22000000.0
2009-11-11 19:48:00,2.02317,2.02319,2.02305,2.02315,18000000.0
2009-11-11 19:49:00,2.02332,2.02345,2.02321,2.02342,27000000.0
2009-11-11 19:50:00,2.02343,2.02363,2.02343,2.02363,23000000.0
2009-11-11 19:51:00,2.02359,2.02359,2.02351,2.02352,25000000.0
2009-11-11 19:52:00,2.02349,2.02366,2.02342,2.02342,15000000.0
2009-11-11 19:53:00,2.02333,2.02339,2.02326,2.02326,21000000.0
2009-11-11 19:54:00,2.02333,2.02372,2.02332,2.02372,9000000.0
2009-11-11 19:55:00,2.02357,2.02357,2.02285,2.02285,30000000.0
2009-11-11 19:56:00,2.0229,2.0229,2.02227,2.02252,20000000.0
2009-11-11 19:57:00,2.02209,2.02222,2.02186,2.02222,12000000.0
2009-11-11 19:58:00,2.02217,2.02217,2.0218,2.02183,13000000.0
2009-11-11 19:59:00,2.02226,2.02227,2.02206,2.02216,31000000.0
2009-11-11 20:00:00,2.02208,2.02251,2.02208,2.02251,23000000.0
2009-11-11 20:01:00,2.02252,2.02274,2.02242,2.02274,13000000.0
2009-11-11 20:02:00,2.02245,2.02245,2.02216,2.02222,20000000.0
2009-11-11 20:03:00,2.02219,2.02252,2.02219,2.02227,18000000.0
2009-11-11 20:04:00,2.02198,2.02223,2.02179,2.02219,27000000.0
2009-11-11 20:05:00,2.02214,2.02226,2.02202,2.02226,23000000.0
2009-11-11 20:06:00,2.02222,2.02222,2.02201,2.02202,13000000.0
2009-11-11 20:07:00,2.02209,2.02243,2.02207,2.0221,29000000.0
2009-11-11 20:08:00,2.02223,2.0228,2.02223,2.0228,15000000.0
2009-11-11 20:09:00,2.02293,2.02326,2.0228,2.0228,17000000.0
2009-11-11 20:10:00,2.02271,2.02285,2.02257,2.02257,20000000.0
2009-11-11 20:11:00,2.0225,2.02279,2.0225,2.02273,10000000.0
2009-11-11 20:12:00,2.02279,2.02339,2.02279,2.02339,15000000.0
2009-11-11 20:13:00,2.02357,2.02376,2.02313,2.02313,17000000.0
2009-11-11 20:14:00,2.02303,2.02328,2.02295,2.02328,15000000.0
2009-11-11 20:15:00,2.0233,2.02335,2.02303,2.02313,10000000.0
2009-11-11 20:16:00,2.02287,2.02287,2.02265,2.02279,22000000.0
2009-11-11 20:17:00,2.02275,2.02275,2.02246,2.02256,17000000.0
2009-11-11 20:18:00,2.02258,2.02286,2.02256,2.02286,24000000.0
2009-11-11 20:19:00,2.02266,2.02285,2.02266,2.0227,9000000.0
2009-11-11 20:20:00,2.02277,2.0231,2.02277,2.0231,14000000.0
2009-11-11 20:21:00,2.02326,2.02326,2.02286,2.02286,7000000.0
2009-11-11 20:22:00,2.02256,2.02272,2.02256,2.02272,12000000.0
2009-11-11 20:23:00,2.02284,2.02298,2.02284,2.02292,10000000.0
2009-11-11 20:24:00,2.02279,2.02305,2.02273,2.02279,15000000.0
2009-11-11 20:25:00,2.02286,2.02286,2.02256,2.02263,16000000.0
2009-11-11 20:26:00,2.02258,2.02266,2.02246,2.02246,22000000.0
2009-11-11 20:27:00,2.0224,2.02264,2.0224,2.02264,11000000.0
2009-11-11 20:28:00,2.02234,2.02245,2.02234,2.02245,7000000.0
2009-11-11 20:29:00,2.02249,2.02273,2.0224,2.02257,20000000.0
2009-11-11 20:30:00,2.02292,2.02321,2.02292,2.02309,27000000.0
2009-11-11 20:31:00,2.02302,2.02302,2.02289,2.02298,17000000.0
2009-11-11 20:32:00,2.02307,2.02313,2.02301,2.02302,20000000.0
2009-11-11 20:33:00,2.02301,2.02308,2.02283,2.02296,14000000.0
2009-11-11 20:34:00,2.02309,2.02309,2.02294,2.02298,28000000.0
2009-11-11 20:35:00,2.02296,2.02306,2.02292,2.02294,23000000.0
2009-11-11 20:36:00,2.02299,2.02309,2.02299,2.02307,11000000.0
2009-11-11 20:37:00,2.02346,2.02365,2.02346,2.02353,7000000.0
2009-11-11 20:38:00,2.02346,2.02371,2.02346,2.02361,10000000.0
2009-11-11 20:39:00,2.02293,2.02304,2.02293,2.02298,9000000.0
2009-11-11 20:40:00,2.02304,2.02304,2.02292,2.02295,7000000.0
2009-11-11 20:41:00,2.02294,2.02303,2.02272,2.02273,8000000.0
2009-11-11 20:42:00,2.02277,2.02289,2.02253,2.02253,15000000.0
2009-11-11 20:43:00,2.02298,2.02316,2.02298,2.02316,12000000.0
2009-11-11 20:44:00,2.02307,2.02307,2.02289,2.02302,7000000.0
2009-11-11 20:45:00,2.0233,2.0233,2.02306,2.02313,12000000.0
2009-11-11 20:46:00,2.02308,2.02308,2.0229,2.02293,9000000.0
2009-11-11 20:47:00,2.02306,2.02339,2.02306,2.02339,11000000.0
2009-11-11 20:48:00,2.02342,2.02345,2.0233,2.0233,11000000.0
2009-11-11 20:49:00,2.02319,2.02342,2.023,2.02308,18000000.0
2009-11-11 20:50:00,2.02297,2.02297,2.02274,2.02277,8000000.0
2009-11-11 20:51:00,2.02276,2.02276,2.02261,2.02275,18000000.0
2009-11-11 20:52:00,2.02274,2.02281,2.02259,2.02259,15000000.0
2009-11-11 20:53:00,2.02264,2.02283,2.02264,2.02283,8000000.0
2009-11-11 20:54:00,2.02294,2.02346,2.02294,2.02342,10000000.0
2009-11-11 20:55:00,2.02352,2.02358,2.02334,2.02334,8000000.0
2009-11-11 20:56:00,2.02326,2.02331,2.0231,2.02331,8000000.0
2009-11-11 20:57:00,2.02361,2.02361,2.02291,2.02291,18000000.0
2009-11-11 20:58:00,2.02282,2.02282,2.02257,2.02278,14000000.0
2009-11-11 20:59:00,2.02288,2.02297,2.02283,2.02293,8000000.0
2009-11-11 21:00:00,2.02286,2.023,2.02282,2.023,11000000.0
2009-11-11 21:01:00,2.02315,2.02342,2.02312,2.02342,16000000.0
2009-11-11 21:02:00,2.02327,2.02343,2.02318,2.02323,18000000.0
2009-11-11 21:03:00,2.02315,2.02345,2.02315,2.02345,13000000.0
2009-11-11 21:04:00,2.02355,2.02359,2.02351,2.02352,8000000.0
2009-11-11 21:05:00,2.02356,2.02356,2.02316,2.02316,11000000.0
2009-11-11 21:06:00,2.02259,2.02304,2.02259,2.02298,8000000.0
2009-11-11 21:07:00,2.02278,2.02278,2.02254,2.02254,7000000.0
2009-11-11 21:08:00,2.02269,2.02269,2.02239,2.02239,11000000.0
2009-11-11 21:09:00,2.02229,2.02229,2.02206,2.02208,9000000.0
2009-11-11 21:10:00,2.02224,2.02286,2.02224,2.02286,9000000.0
2009-11-11 21:11:00,2.02322,2.02332,2.02322,2.02326,8000000.0
2009-11-11 21:12:00,2.02331,2.02335,2.02144,2.02331,8000000.0
2009-11-11 21:13:00,2.02366,2.02381,2.02366,2.02381,8000000.0
2009-11-11 21:14:00,2.02378,2.02385,2.02365,2.02365,8000000.0
2009-11-11 21:15:00,2.0232,2.02327,2.02307,2.02327,11000000.0
2009-11-11 21:16:00,2.0233,2.02343,2.02327,2.02329,9000000.0
2009-11-11 21:17:00,2.02313,2.02337,2.02313,2.02329,11000000.0
2009-11-11 21:18:00,2.02335,2.02344,2.02319,2.02319,6000000.0
2009-11-11 21:19:00,2.02299,2.02359,2.02299,2.02359,7000000.0
2009-11-11 21:20:00,2.02377,2.0239,2.02377,2.02389,12000000.0
2009-11-11 21:21:00,2.02372,2.02389,2.02367,2.02388,8000000.0
2009-11-11 21:22:00,2.02385,2.0239,2.02385,2.02387,7000000.0
2009-11-11 21:23:00,2.02367,2.02381,2.02359,2.0238,10000000.0
2009-11-11 21:24:00,2.02379,2.02379,2.02362,2.02368,8000000.0
2009-11-11 21:25:00,2.02372,2.02387,2.02372,2.02377,9000000.0
2009-11-11 21:26:00,2.02408,2.02408,2.02367,2.02367,17000000.0
2009-11-11 21:27:00,2.02362,2.02386,2.02354,2.02362,31000000.0
2009-11-11 21:28:00,2.02387,2.02397,2.0238,2.02396,20000000.0
2009-11-11 21:29:00,2.02423,2.02425,2.02416,2.02418,11000000.0
2009-11-11 21:30:00,2.02424,2.02432,2.02424,2.02424,5000000.0
2009-11-11 21:31:00,2.0242,2.0242,2.02397,2.02397,7000000.0
2009-11-11 21:32:00,2.02421,2.02421,2.02398,2.02411,8000000.0
2009-11-11 21:33:00,2.0241,2.02434,2.0241,2.02434,7000000.0
2009-11-11 21:34:00,2.02422,2.02455,2.02422,2.02455,10000000.0
2009-11-11 21:35:00,2.0246,2.02464,2.02454,2.02458,11000000.0
2009-11-11 21:36:00,2.02463,2.02474,2.02452,2.02452,11000000.0
2009-11-11 21:37:00,2.02467,2.02467,2.02401,2.02401,10000000.0
2009-11-11 21:38:00,2.02454,2.02454,2.02414,2.02423,26000000.0
2009-11-11 21:39:00,2.0239,2.02411,2.0239,2.02397,18000000.0
2009-11-11 21:40:00,2.02393,2.024,2.02381,2.02381,12000000.0
2009-11-11 21:41:00,2.02419,2.02422,2.02412,2.02419,13000000.0
2009-11-11 21:42:00,2.02426,2.02442,2.02426,2.0243,7000000.0
2009-11-11 21:43:00,2.02433,2.02441,2.02428,2.02433,11000000.0
2009-11-11 21:44:00,2.02432,2.02445,2.02429,2.02432,18000000.0
2009-11-11 21:45:00,2.02423,2.02452,2.02423,2.02452,10000000.0
2009-11-11 21:46:00,2.0246,2.0246,2.02377,2.02415,15000000.0
2009-11-11 21:47:00,2.02457,2.02465,2.02448,2.02464,10000000.0
2009-11-11 21:48:00,2.02466,2.02476,2.02466,2.02474,5000000.0
2009-11-11 21:49:00,2.02491,2.02505,2.02489,2.02505,8000000.0
2009-11-11 21:50:00,2.02504,2.02515,2.02501,2.02508,10000000.0
2009-11-11 21:51:00,2.02488,2.02509,2.02481,2.02481,8000000.0
2009-11-11 21:52:00,2.02462,2.02464,2.02447,2.02462,10000000.0
2009-11-11 21:53:00,2.02457,2.02462,2.02443,2.02443,8000000.0
2009-11-11 21:54:00,2.02465,2.0247,2.02462,2.02462,9000000.0
2009-11-11 21:55:00,2.02457,2.02469,2.02457,2.02465,11000000.0
2009-11-11 21:56:00,2.02456,2.02485,2.02456,2.02473,22000000.0
2009-11-11 21:57:00,2.0248,2.02492,2.02469,2.02492,13000000.0
2009-11-11 21:58:00,2.02495,2.02509,2.02487,2.02505,16000000.0
2009-11-11 21:59:00,2.02514,2.02525,2.02497,2.02525,25000000.0
2009-11-11 22:00:00,2.02522,2.02522,2.02494,2.02511,12000000.0
2009-11-11 22:01:00,2.02467,2.02506,2.02443,2.02506,19000000.0
2009-11-11 22:02:00,2.02496,2.02496,2.02426,2.02435,11000000.0
2009-11-11 22:03:00,2.02493,2.02493,2.02486,2.02493,33000000.0
2009-11-11 22:04:00,2.0251,2.02521,2.02499,2.02521,11000000.0
2009-11-11 22:05:00,2.02517,2.02517,2.025,2.02503,16000000.0
2009-11-11 22:06:00,2.02502,2.02507,2.025,2.02507,8000000.0
2009-11-11 22:07:00,2.02521,2.02521,2.02506,2.02506,15000000.0
2009-11-11 22:08:00,2.02502,2.02508,2.02498,2.02502,30000000.0
2009-11-11 22:09:00,2.02505,2.02512,2.02505,2.02509,13000000.0
2009-11-11 22:10:00,2.02493,2.02495,2.02486,2.02486,8000000.0
2009-11-11 22:11:00,2.0245,2.0245,2.02441,2.02443,11000000.0
2009-11-11 22:12:00,2.02425,2.02468,2.0242,2.0242,15000000.0
2009-11-11 22:13:00,2.02428,2.02462,2.02428,2.02452,10000000.0
2009-11-11 22:14:00,2.02465,2.02483,2.02465,2.02483,13000000.0
2009-11-11 22:15:00,2.02492,2.02506,2.02485,2.02488,9000000.0
2009-11-11 22:16:00,2.02495,2.02502,2.02487,2.02493,8000000.0
2009-11-11 22:17:00,2.02504,2.02521,2.02504,2.02521,16000000.0
2009-11-11 22:18:00,2.02524,2.02526,2.02517,2.02526,9000000.0
2009-11-11 22:19:00,2.02521,2.02529,2.02516,2.02517,5000000.0
2009-11-11 22:20:00,2.02528,2.02555,2.02506,2.02551,7000000.0
2009-11-11 22:21:00,2.02527,2.02527,2.02516,2.02516,11000000.0
2009-11-11 22:22:00,2.02524,2.02532,2.02522,2.02532,11000000.0
2009-11-11 22:23:00,2.02529,2.02529,2.02507,2.02507,15000000.0
2009-11-11 22:24:00,2.02455,2.02494,2.02445,2.02459,10000000.0
2009-11-11 22:25:00,2.025,2.02513,2.0249,2.02513,8000000.0
2009-11-11 22:26:00,2.0254,2.02545,2.02484,2.02507,8000000.0
2009-11-11 22:27:00,2.02533,2.0254,2.02533,2.0254,10000000.0
2009-11-11 22:28:00,2.02543,2.02554,2.0253,2.0253,10000000.0
2009-11-11 22:29:00,2.02463,2.02485,2.02461,2.02463,7000000.0
2009-11-11 22:30:00,2.02496,2.02496,2.02467,2.02483,11000000.0
2009-11-11 22:31:00,2.02498,2.02509,2.02488,2.02509,22000000.0
2009-11-11 22:32:00,2.02524,2.02537,2.02516,2.02528,7000000.0
2009-11-11 22:33:00,2.02512,2.02522,2.02487,2.02487,38000000.0
2009-11-11 22:34:00,2.02463,2.02501,2.02463,2.02483,47000000.0
2009-11-11 22:35:00,2.025,2.02508,2.02488,2.02488,27000000.0
2009-11-11 22:36:00,2.02485,2.02485,2.02477,2.02477,26000000.0
2009-11-11 22:37:00,2.02479,2.02509,2.02479,2.02509,28000000.0
2009-11-11 22:38:00,2.02485,2.02504,2.02485,2.02504,15000000.0
2009-11-11 22:39:00,2.02525,2.02525,2.02449,2.02449,11000000.0
2009-11-11 22:40:00,2.02498,2.02498,2.02479,2.02479,9000000.0
2009-11-11 22:41:00,2.02464,2.02469,2.02433,2.02453,16000000.0
2009-11-11 22:42:00,2.02468,2.02469,2.02455,2.02464,9000000.0
2009-11-11 22:43:00,2.02468,2.02471,2.02461,2.02461,11000000.0
2009-11-11 22:44:00,2.02458,2.02458,2.0245,2.0245,8000000.0
2009-11-11 22:45:00,2.02457,2.02482,2.02457,2.02482,12000000.0
2009-11-11 22:46:00,2.02464,2.02481,2.02464,2.02481,6000000.0
2009-11-11 22:47:00,2.02483,2.02503,2.02482,2.02482,16000000.0
2009-11-11 22:48:00,2.0249,2.02505,2.0249,2.02502,11000000.0
2009-11-11 22:49:00,2.02511,2.02518,2.02483,2.02483,12000000.0
2009-11-11 22:50:00,2.02471,2.02471,2.02444,2.02459,16000000.0
2009-11-11 22:51:00,2.02453,2.02455,2.02451,2.02451,6000000.0
2009-11-11 22:52:00,2.02438,2.02455,2.02433,2.02455,10000000.0
2009-11-11 22:53:00,2.02467,2.02481,2.02467,2.02478,8000000.0
2009-11-11 22:54:00,2.02479,2.0249,2.02479,2.0249,13000000.0
2009-11-11 22:55:00,2.02487,2.02488,2.02461,2.02461,9000000.0
2009-11-11 22:56:00,2.02441,2.02447,2.0239,2.0239,8000000.0
2009-11-11 22:57:00,2.02393,2.02393,2.02339,2.02348,7000000.0
2009-11-11 22:58:00,2.02338,2.02354,2.02337,2.02337,7000000.0
2009-11-11 22:59:00,2.0233,2.02332,2.02316,2.02332,9000000.0
2009-11-11 23:00:00,2.02345,2.02347,2.02336,2.02338,12000000.0
2009-11-11 23:01:00,2.02328,2.02367,2.02292,2.02292,9000000.0
2009-11-11 23:02:00,2.02324,2.02326,2.02307,2.02307,8000000.0
2009-11-11 23:03:00,2.02309,2.02326,2.02309,2.02326,12000000.0
2009-11-11 23:04:00,2.02343,2.02362,2.02343,2.02354,11000000.0
2009-11-11 23:05:00,2.02346,2.02346,2.02328,2.02335,11000000.0
2009-11-11 23:06:00,2.02378,2.02425,2.02363,2.02425,8000000.0
2009-11-11 23:07:00,2.0238,2.0238,2.02359,2.02373,9000000.0
2009-11-11 23:08:00,2.02386,2.02408,2.02386,2.02408,15000000.0
2009-11-11 23:09:00,2.02406,2.02428,2.02395,2.02428,7000000.0
2009-11-11 23:10:00,2.02392,2.02414,2.02392,2.024,7000000.0
2009-11-11 23:11:00,2.02408,2.02422,2.02408,2.02422,7000000.0
2009-11-11 23:12:00,2.02441,2.02487,2.0241,2.02487,8000000.0
2009-11-11 23:13:00,2.02491,2.02497,2.02461,2.02461,7000000.0
2009-11-11 23:14:00,2.02451,2.0247,2.02407,2.02446,9000000.0
2009-11-11 23:15:00,2.02442,2.02449,2.02438,2.02447,8000000.0
2009-11-11 23:16:00,2.02449,2.02449,2.02434,2.02434,9000000.0
2009-11-11 23:17:00,2.02436,2.02474,2.02436,2.02474,11000000.0
2009-11-11 23:18:00,2.02472,2.02481,2.02456,2.02481,9000000.0
2009-11-11 23:19:00,2.02475,2.02475,2.02429,2.02429,6000000.0
2009-11-11 23:20:00,2.02445,2.02445,2.02403,2.02408,8000000.0
2009-11-11 23:21:00,2.02445,2.02462,2.02443,2.02457,6000000.0
2009-11-11 23:22:00,2.02453,2.02458,2.02434,2.02434,7000000.0
2009-11-11 23:23:00,2.02409,2.02428,2.02409,2.02428,7000000.0
2009-11-11 23:24:00,2.02402,2.02412,2.02371,2.02412,9000000.0
2009-11-11 23:25:00,2.02417,2.02417,2.02405,2.02408,15000000.0
2009-11-11 23:26:00,2.02412,2.02416,2.02412,2.02414,10000000.0
2009-11-11 23:27:00,2.02417,2.02454,2.02417,2.02454,12000000.0
2009-11-11 23:28:00,2.02457,2.02457,2.02431,2.02431,5000000.0
2009-11-11 23:29:00,2.02449,2.02468,2.02435,2.02438,25000000.0
2009-11-11 23:30:00,2.02437,2.02477,2.02437,2.02477,16000000.0
2009-11-11 23:31:00,2.02454,2.02503,2.02432,2.02494,14000000.0
2009-11-11 23:32:00,2.02481,2.02524,2.02481,2.02524,9000000.0
2009-11-11 23:33:00,2.02555,2.02583,2.02526,2.02526,8000000.0
2009-11-11 23:34:00,2.02486,2.025,2.02486,2.02487,9000000.0
2009-11-11 23:35:00,2.02492,2.02537,2.02492,2.02537,12000000.0
2009-11-11 23:36:00,2.0249,2.02544,2.0249,2.02514,9000000.0
2009-11-11 23:37:00,2.0251,2.0252,2.02508,2.02508,8000000.0
2009-11-11 23:38:00,2.02504,2.02504,2.02444,2.02444,7000000.0
2009-11-11 23:39:00,2.02413,2.02434,2.0239,2.02402,11000000.0
2009-11-11 23:40:00,2.02447,2.02449,2.02404,2.02424,21000000.0
2009-11-11 23:41:00,2.0241,2.0241,2.02388,2.02388,8000000.0
2009-11-11 23:42:00,2.02393,2.02453,2.02393,2.02453,19000000.0
2009-11-11 23:43:00,2.02459,2.02476,2.02455,2.02455,8000000.0
2009-11-11 23:44:00,2.02457,2.02475,2.02457,2.02457,8000000.0
2009-11-11 23:45:00,2.02479,2.02498,2.02411,2.02469,7000000.0
2009-11-11 23:46:00,2.02578,2.02578,2.02542,2.02553,8000000.0
2009-11-11 23:47:00,2.026,2.02641,2.026,2.02637,6000000.0
2009-11-11 23:48:00,2.02651,2.02772,2.02651,2.02772,7000000.0
2009-11-11 23:49:00,2.0278,2.02783,2.02716,2.02716,9000000.0
2009-11-11 23:50:00,2.02708,2.02708,2.02685,2.02685,5000000.0
2009-11-11 23:51:00,2.02686,2.02744,2.02686,2.02744,10000000.0
2009-11-11 23:52:00,2.02748,2.02748,2.0269,2.0269,7000000.0
2009-11-11 23:53:00,2.02668,2.02672,2.02633,2.02633,11000000.0
2009-11-11 23:54:00,2.02632,2.02679,2.02632,2.02644,7000000.0
2009-11-11 23:55:00,2.02645,2.02652,2.02643,2.02652,9000000.0
2009-11-11 23:56:00,2.02649,2.02683,2.02642,2.02664,12000000.0
2009-11-11 23:57:00,2.02661,2.02698,2.02636,2.02657,25000000.0
2009-11-11 23:58:00,2.02655,2.02655,2.02609,2.02609,8000000.0
2009-11-11 23:59:00,2.02593,2.02739,2.02593,2.02739,18000000.0
2009-11-12 00:00:00,2.02647,2.02647,2.02585,2.02594,7000000.0
2009-11-12 00:01:00,2.02649,2.02672,2.02645,2.02672,8000000.0
2009-11-12 00:02:00,2.02661,2.02661,2.02609,2.02628,9000000.0
2009-11-12 00:03:00,2.02665,2.02682,2.02665,2.02682,12000000.0
2009-11-12 00:04:00,2.0269,2.02705,2.0267,2.02705,10000000.0
2009-11-12 00:05:00,2.0271,2.0271,2.02672,2.02689,9000000.0
2009-11-12 00:06:00,2.02664,2.02672,2.02659,2.02671,8000000.0
2009-11-12 00:07:00,2.02611,2.02611,2.02514,2.02531,9000000.0
2009-11-12 00:08:00,2.02492,2.02495,2.02484,2.02485,8000000.0
2009-11-12 00:09:00,2.02514,2.02533,2.02493,2.02533,7000000.0
2009-11-12 00:10:00,2.02515,2.02515,2.02491,2.02491,23000000.0
2009-11-12 00:11:00,2.02491,2.02491,2.02451,2.02464,10000000.0
2009-11-12 00:12:00,2.02513,2.02513,2.02445,2.02456,9000000.0
2009-11-12 00:13:00,2.02477,2.02487,2.0245,2.02473,8000000.0
2009-11-12 00:14:00,2.02466,2.02505,2.02463,2.02505,7000000.0
2009-11-12 00:15:00,2.02482,2.02482,2.02435,2.02463,9000000.0
2009-11-12 00:16:00,2.0247,2.02478,2.0247,2.02478,9000000.0
2009-11-12 00:17:00,2.02499,2.02507,2.02489,2.02496,7000000.0
2009-11-12 00:18:00,2.02497,2.02501,2.02496,2.02496,8000000.0
2009-11-12 00:19:00,2.02502,2.02524,2.02502,2.02515,6000000.0
2009-11-12 00:20:00,2.02498,2.02524,2.02496,2.02507,10000000.0
2009-11-12 00:21:00,2.0249,2.0249,2.02464,2.02469,8000000.0
2009-11-12 00:22:00,2.02471,2.02485,2.02457,2.02457,8000000.0
2009-11-12 00:23:00,2.02476,2.02488,2.02453,2.02473,8000000.0
2009-11-12 00:24:00,2.02441,2.02441,2.0242,2.0242,6000000.0
2009-11-12 00:25:00,2.02415,2.02419,2.02413,2.02419,11000000.0
2009-11-12 00:26:00,2.02468,2.02468,2.02441,2.02459,7000000.0
2009-11-12 00:27:00,2.0245,2.02453,2.0245,2.02451,10000000.0
2009-11-12 00:28:00,2.02432,2.02432,2.02425,2.02425,5000000.0
2009-11-12 00:29:00,2.02471,2.02489,2.02451,2.02453,10000000.0
2009-11-12 00:30:00,2.02454,2.02463,2.02454,2.02463,6000000.0
2009-11-12 00:31:00,2.02467,2.02468,2.0246,2.02468,7000000.0
2009-11-12 00:32:00,2.0247,2.0247,2.02431,2.02436,7000000.0
2009-11-12 00:33:00,2.02346,2.02346,2.02156,2.02218,9000000.0
2009-11-12 00:34:00,2.0224,2.02309,2.0224,2.02253,23000000.0
2009-11-12 00:35:00,2.02345,2.02445,2.02345,2.02445,7000000.0
2009-11-12 00:36:00,2.02428,2.02428,2.0238,2.0238,5000000.0
2009-11-12 00:37:00,2.0238,2.02385,2.02192,2.02368,8000000.0
2009-11-12 00:38:00,2.02313,2.02313,2.02207,2.02207,7000000.0
2009-11-12 00:39:00,2.02227,2.02241,2.02227,2.02241,7000000.0
2009-11-12 00:40:00,2.02209,2.02238,2.02207,2.02224,7000000.0
2009-11-12 00:41:00,2.02267,2.02295,2.02262,2.02293,6000000.0
2009-11-12 00:42:00,2.02272,2.02302,2.02242,2.02282,8000000.0
2009-11-12 00:43:00,2.02313,2.02341,2.02297,2.02341,5000000.0
2009-11-12 00:44:00,2.02291,2.02334,2.02275,2.02314,6000000.0
2009-11-12 00:45:00,2.02326,2.02345,2.02322,2.02336,16000000.0
2009-11-12 00:46:00,2.02328,2.02332,2.02322,2.02328,10000000.0
2009-11-12 00:47:00,2.02351,2.02353,2.02303,2.02303,7000000.0
2009-11-12 00:48:00,2.02335,2.02335,2.02303,2.02306,8000000.0
2009-11-12 00:49:00,2.02325,2.02327,2.02306,2.0232,10000000.0
2009-11-12 00:50:00,2.02332,2.02392,2.02332,2.02392,10000000.0
2009-11-12 00:51:00,2.02394,2.02394,2.02372,2.02373,8000000.0
2009-11-12 00:52:00,2.02363,2.02363,2.0234,2.0234,5000000.0
2009-11-12 00:53:00,2.0235,2.02368,2.02346,2.02358,11000000.0
2009-11-12 00:54:00,2.02366,2.02376,2.02357,2.02364,10000000.0
2009-11-12 00:55:00,2.02359,2.02359,2.02342,2.0235,7000000.0
2009-11-12 00:56:00,2.02348,2.02361,2.02346,2.02358,5000000.0
2009-11-12 00:57:00,2.02363,2.02372,2.02352,2.02372,7000000.0
2009-11-12 00:58:00,2.02373,2.02373,2.02367,2.02368,10000000.0
2009-11-12 00:59:00,2.02377,2.02426,2.02377,2.02426,7000000.0
2009-11-12 01:00:00,2.02443,2.02466,2.02443,2.02466,19000000.0
2009-11-12 01:01:00,2.02463,2.02463,2.0242,2.02422,12000000.0
2009-11-12 01:02:00,2.02439,2.02459,2.02417,2.02417,8000000.0
2009-11-12 01:03:00,2.02423,2.02423,2.02392,2.02399,7000000.0
2009-11-12 01:04:00,2.02427,2.02427,2.02338,2.02358,8000000.0
2009-11-12 01:05:00,2.02383,2.02394,2.02379,2.02387,7000000.0
2009-11-12 01:06:00,2.02397,2.02398,2.02381,2.02398,8000000.0
2009-11-12 01:07:00,2.02395,2.02395,2.02362,2.02369,8000000.0
2009-11-12 01:08:00,2.02386,2.02386,2.02364,2.02376,5000000.0
2009-11-12 01:09:00,2.02391,2.02405,2.02358,2.02358,5000000.0
2009-11-12 01:10:00,2.02393,2.02393,2.02389,2.02391,5000000.0
2009-11-12 01:11:00,2.02386,2.02387,2.02364,2.02364,11000000.0
2009-11-12 01:12:00,2.02375,2.02393,2.02375,2.02393,8000000.0
2009-11-12 01:13:00,2.02396,2.02405,2.02392,2.02399,10000000.0
2009-11-12 01:14:00,2.02399,2.02407,2.02385,2.02401,10000000.0
2009-11-12 01:15:00,2.02401,2.02411,2.02385,2.02385,10000000.0
2009-11-12 01:16:00,2.02381,2.02402,2.02381,2.02402,6000000.0
2009-11-12 01:17:00,2.02399,2.02399,2.02366,2.02366,10000000.0
2009-11-12 01:18:00,2.02366,2.02397,2.02366,2.02397,8000000.0
2009-11-12 01:19:00,2.02413,2.0242,2.02409,2.0242,11000000.0
2009-11-12 01:20:00,2.02426,2.02437,2.02426,2.02433,13000000.0
2009-11-12 01:21:00,2.02435,2.02435,2.02415,2.02418,7000000.0
2009-11-12 01:22:00,2.02406,2.02418,2.02406,2.02416,7000000.0
2009-11-12 01:23:00,2.02411,2.02414,2.0233,2.0233,11000000.0
2009-11-12 01:24:00,2.02327,2.02327,2.02292,2.02302,7000000.0
2009-11-12 01:25:00,2.02321,2.02321,2.02315,2.02315,9000000.0
2009-11-12 01:26:00,2.02314,2.02316,2.02305,2.0231,14000000.0
2009-11-12 01:27:00,2.02307,2.02312,2.02305,2.02312,15000000.0
2009-11-12 01:28:00,2.0231,2.0231,2.02285,2.02305,9000000.0
2009-11-12 01:29:00,2.0231,2.02316,2.02289,2.02292,10000000.0
2009-11-12 01:30:00,2.02295,2.02306,2.02293,2.02303,5000000.0
2009-11-12 01:31:00,2.02307,2.02332,2.02307,2.02332,10000000.0
2009-11-12 01:32:00,2.02343,2.02344,2.02326,2.02332,18000000.0
2009-11-12 01:33:00,2.02321,2.02335,2.0228,2.02308,20000000.0
2009-11-12 01:34:00,2.02318,2.02325,2.02312,2.02325,16000000.0
2009-11-12 01:35:00,2.02338,2.02352,2.02332,2.02352,8000000.0
2009-11-12 01:36:00,2.02341,2.02347,2.02338,2.02339,9000000.0
2009-11-12 01:37:00,2.02338,2.0234,2.02315,2.02331,7000000.0
2009-11-12 01:38:00,2.02317,2.02319,2.02311,2.02315,12000000.0
2009-11-12 01:39:00,2.02327,2.02343,2.02327,2.02342,12000000.0
2009-11-12 01:40:00,2.02344,2.02353,2.0233,2.0233,7000000.0
2009-11-12 01:41:00,2.02324,2.02328,2.02321,2.02328,11000000.0
2009-11-12 01:42:00,2.02319,2.02319,2.02311,2.02311,7000000.0
2009-11-12 01:43:00,2.02346,2.02346,2.02317,2.02336,8000000.0
2009-11-12 01:44:00,2.0232,2.02329,2.02319,2.02329,7000000.0
2009-11-12 01:45:00,2.02332,2.02333,2.0232,2.02327,7000000.0
2009-11-12 01:46:00,2.0232,2.0232,2.02299,2.02299,7000000.0
2009-11-12 01:47:00,2.02313,2.02329,2.02251,2.02273,14000000.0
2009-11-12 01:48:00,2.02357,2.02357,2.0234,2.02341,7000000.0
2009-11-12 01:49:00,2.02346,2.02346,2.02318,2.02318,8000000.0
2009-11-12 01:50:00,2.0233,2.02346,2.02329,2.0233,10000000.0
2009-11-12 01:51:00,2.02309,2.02355,2.02299,2.02355,16000000.0
2009-11-12 01:52:00,2.02333,2.02345,2.0231,2.0231,13000000.0
2009-11-12 01:53:00,2.02295,2.02295,2.02266,2.02266,7000000.0
2009-11-12 01:54:00,2.02263,2.02292,2.02263,2.02292,9000000.0
2009-11-12 01:55:00,2.02292,2.02319,2.02292,2.02319,12000000.0
2009-11-12 01:56:00,2.02323,2.02323,2.02286,2.02286,17000000.0
2009-11-12 01:57:00,2.02271,2.02277,2.02269,2.02269,13000000.0
2009-11-12 01:58:00,2.02266,2.02279,2.02266,2.02279,10000000.0
2009-11-12 01:59:00,2.02283,2.02283,2.02264,2.02268,5000000.0
2009-11-12 02:00:00,2.02313,2.02319,2.02284,2.02313,7000000.0
2009-11-12 02:01:00,2.02367,2.02406,2.02367,2.02402,8000000.0
2009-11-12 02:02:00,2.02414,2.02414,2.0239,2.0241,5000000.0
2009-11-12 02:03:00,2.02433,2.02433,2.02252,2.0241,6000000.0
2009-11-12 02:04:00,2.02384,2.02402,2.02375,2.02402,9000000.0
2009-11-12 02:05:00,2.02396,2.02408,2.02391,2.02402,10000000.0
2009-11-12 02:06:00,2.02377,2.02387,2.0236,2.02387,8000000.0
2009-11-12 02:07:00,2.02387,2.02447,2.02334,2.02447,8000000.0
2009-11-12 02:08:00,2.02338,2.02364,2.02337,2.02364,5000000.0
2009-11-12 02:09:00,2.02406,2.02433,2.02406,2.02429,7000000.0
2009-11-12 02:10:00,2.02426,2.02426,2.0241,2.02415,6000000.0
2009-11-12 02:11:00,2.02409,2.02417,2.02402,2.02417,8000000.0
2009-11-12 02:12:00,2.02413,2.02413,2.02398,2.02401,7000000.0
2009-11-12 02:13:00,2.02399,2.02399,2.02324,2.02324,7000000.0
2009-11-12 02:14:00,2.02316,2.02327,2.02311,2.02319,7000000.0
2009-11-12 02:15:00,2.02308,2.02322,2.02282,2.02282,8000000.0
2009-11-12 02:16:00,2.02259,2.02261,2.02245,2.0226,9000000.0
2009-11-12 02:17:00,2.02271,2.02309,2.02268,2.02309,6000000.0
2009-11-12 02:18:00,2.02284,2.02295,2.02284,2.02294,8000000.0
2009-11-12 02:19:00,2.02317,2.02351,2.02307,2.02351,11000000.0
2009-11-12 02:20:00,2.02344,2.0235,2.02323,2.02323,9000000.0
2009-11-12 02:21:00,2.02307,2.02319,2.02298,2.02319,7000000.0
2009-11-12 02:22:00,2.0229,2.0229,2.02284,2.0229,8000000.0
2009-11-12 02:23:00,2.02288,2.02306,2.02283,2.02292,6000000.0
2009-11-12 02:24:00,2.02297,2.02307,2.0229,2.02305,8000000.0
2009-11-12 02:25:00,2.02304,2.02304,2.02234,2.02234,11000000.0
2009-11-12 02:26:00,2.02267,2.02315,2.02267,2.02315,7000000.0
2009-11-12 02:27:00,2.02294,2.02321,2.02282,2.02313,6000000.0
2009-11-12 02:28:00,2.0235,2.02376,2.0235,2.02364,6000000.0
2009-11-12 02:29:00,2.02353,2.02395,2.0235,2.02395,7000000.0
2009-11-12 02:30:00,2.02107,2.02107,2.01907,2.01984,6000000.0
2009-11-12 02:31:00,2.0203,2.02037,2.01973,2.01973,8000000.0
2009-11-12 02:32:00,2.01945,2.01945,2.01714,2.01714,7000000.0
2009-11-12 02:33:00,2.01639,2.01748,2.01639,2.01744,8000000.0
2009-11-12 02:34:00,2.01793,2.01938,2.01793,2.01938,7000000.0
2009-11-12 02:35:00,2.01926,2.01933,2.01906,2.01906,11000000.0
2009-11-12 02:36:00,2.01892,2.01904,2.01889,2.01904,7000000.0
2009-11-12 02:37:00,2.01878,2.01878,2.01804,2.01808,7000000.0
2009-11-12 02:38:00,2.01824,2.01836,2.01806,2.01806,7000000.0
2009-11-12 02:39:00,2.01822,2.01832,2.0181,2.01812,8000000.0
2009-11-12 02:40:00,2.01816,2.01816,2.01768,2.01768,7000000.0
2009-11-12 02:41:00,2.01755,2.01829,2.01755,2.01829,5000000.0
2009-11-12 02:42:00,2.01947,2.01993,2.01947,2.01993,8000000.0
2009-11-12 02:43:00,2.01993,2.01993,2.01948,2.01948,9000000.0
2009-11-12 02:44:00,2.01956,2.01982,2.01956,2.01979,7000000.0
2009-11-12 02:45:00,2.01965,2.0198,2.01957,2.0197,8000000.0
2009-11-12 02:46:00,2.01952,2.02032,2.01952,2.02032,7000000.0
2009-11-12 02:47:00,2.02046,2.02071,2.02028,2.02028,10000000.0
2009-11-12 02:48:00,2.02013,2.02026,2.02006,2.02015,5000000.0
2009-11-12 02:49:00,2.01998,2.02,2.01952,2.01956,11000000.0
2009-11-12 02:50:00,2.01979,2.02011,2.01979,2.02001,7000000.0
2009-11-12 02:51:00,2.01962,2.01962,2.01905,2.01953,8000000.0
2009-11-12 02:52:00,2.01955,2.0197,2.01935,2.01949,10000000.0
2009-11-12 02:53:00,2.01947,2.01947,2.0189,2.0189,8000000.0
2009-11-12 02:54:00,2.01883,2.01899,2.01843,2.01845,7000000.0
2009-11-12 02:55:00,2.01912,2.01964,2.01885,2.01885,8000000.0
2009-11-12 02:56:00,2.01891,2.01891,2.01855,2.01875,10000000.0
2009-11-12 02:57:00,2.01888,2.0192,2.01865,2.0192,8000000.0
2009-11-12 02:58:00,2.019,2.01918,2.01891,2.01918,7000000.0
2009-11-12 02:59:00,2.0197,2.02,2.01966,2.01987,9000000.0
2009-11-12 03:00:00,2.02013,2.02018,2.01998,2.02018,7000000.0
2009-11-12 03:01:00,2.0201,2.0201,2.01943,2.01943,6000000.0
2009-11-12 03:02:00,2.0188,2.01898,2.01862,2.01898,10000000.0
2009-11-12 03:03:00,2.01924,2.01938,2.01924,2.01934,7000000.0
2009-11-12 03:04:00,2.01945,2.01957,2.01919,2.01919,7000000.0
2009-11-12 03:05:00,2.01935,2.01948,2.01918,2.01937,8000000.0
2009-11-12 03:06:00,2.0194,2.0194,2.01901,2.01901,5000000.0
2009-11-12 03:07:00,2.01913,2.01917,2.01902,2.01902,8000000.0
2009-11-12 03:08:00,2.01878,2.01902,2.01878,2.01891,7000000.0
2009-11-12 03:09:00,2.01901,2.01901,2.01885,2.01891,8000000.0
2009-11-12 03:10:00,2.01878,2.01878,2.01845,2.01848,6000000.0
2009-11-12 03:11:00,2.01882,2.01955,2.01882,2.01955,10000000.0
2009-11-12 03:12:00,2.01963,2.01968,2.01962,2.01964,7000000.0
2009-11-12 03:13:00,2.01966,2.01988,2.01966,2.0197,5000000.0
2009-11-12 03:14:00,2.01956,2.01978,2.01947,2.01978,5000000.0
2009-11-12 03:15:00,2.02015,2.02088,2.02015,2.02088,5000000.0
2009-11-12 03:16:00,2.02098,2.02108,2.02009,2.02009,8000000.0
2009-11-12 03:17:00,2.02,2.02,2.01916,2.01916,11000000.0
2009-11-12 03:18:00,2.01986,2.0202,2.01976,2.0202,10000000.0
2009-11-12 03:19:00,2.01983,2.02015,2.01983,2.0201,7000000.0
2009-11-12 03:20:00,2.02041,2.02069,2.02041,2.02069,10000000.0
2009-11-12 03:21:00,2.02055,2.02055,2.01996,2.0205,7000000.0
2009-11-12 03:22:00,2.0206,2.02092,2.02056,2.02092,5000000.0
2009-11-12 03:23:00,2.02134,2.02171,2.02124,2.02171,7000000.0
2009-11-12 03:24:00,2.02177,2.02178,2.02153,2.02153,5000000.0
2009-11-12 03:25:00,2.02116,2.02116,2.02069,2.02097,8000000.0
2009-11-12 03:26:00,2.02108,2.02122,2.02052,2.02052,7000000.0
2009-11-12 03:27:00,2.02,2.02033,2.01999,2.02028,7000000.0
2009-11-12 03:28:00,2.0204,2.02061,2.02039,2.02054,8000000.0
2009-11-12 03:29:00,2.02042,2.02084,2.0204,2.02084,11000000.0
2009-11-12 03:30:00,2.02086,2.02108,2.02077,2.02077,8000000.0
2009-11-12 03:31:00,2.02093,2.02093,2.02063,2.02063,9000000.0
2009-11-12 03:32:00,2.02089,2.02147,2.02089,2.02134,9000000.0
2009-11-12 03:33:00,2.02152,2.02161,2.0214,2.0214,7000000.0
2009-11-12 03:34:00,2.02119,2.02126,2.02108,2.02108,6000000.0
2009-11-12 03:35:00,2.02107,2.02123,2.021,2.02123,10000000.0
2009-11-12 03:36:00,2.02125,2.02137,2.02106,2.02137,8000000.0
2009-11-12 03:37:00,2.02175,2.02192,2.02175,2.02187,9000000.0
2009-11-12 03:38:00,2.02193,2.02218,2.02182,2.02182,7000000.0
2009-11-12 03:39:00,2.02181,2.02185,2.02174,2.02174,8000000.0
2009-11-12 03:40:00,2.0221,2.02215,2.0218,2.0219,11000000.0
2009-11-12 03:41:00,2.02234,2.02258,2.02234,2.02244,5000000.0
2009-11-12 03:42:00,2.02226,2.02239,2.02226,2.02231,5000000.0
2009-11-12 03:43:00,2.02248,2.02288,2.02248,2.02288,7000000.0
2009-11-12 03:44:00,2.02284,2.02287,2.02254,2.02269,8000000.0
2009-11-12 03:45:00,2.02345,2.02407,2.02345,2.02379,8000000.0
2009-11-12 03:46:00,2.0239,2.02394,2.02381,2.02388,8000000.0
2009-11-12 03:47:00,2.02381,2.02385,2.02345,2.02345,7000000.0
2009-11-12 03:48:00,2.02339,2.02343,2.02331,2.02331,11000000.0
2009-11-12 03:49:00,2.02302,2.02357,2.02302,2.02348,8000000.0
2009-11-12 03:50:00,2.02347,2.02354,2.0234,2.0234,7000000.0
2009-11-12 03:51:00,2.02349,2.0235,2.02337,2.02337,6000000.0
2009-11-12 03:52:00,2.02354,2.0245,2.02354,2.0245,8000000.0
2009-11-12 03:53:00,2.02453,2.02462,2.02402,2.02402,10000000.0
2009-11-12 03:54:00,2.02433,2.02463,2.02433,2.02444,11000000.0
2009-11-12 03:55:00,2.02438,2.02449,2.02423,2.02428,7000000.0
2009-11-12 03:56:00,2.02398,2.02419,2.02372,2.02416,9000000.0
2009-11-12 03:57:00,2.02417,2.02436,2.02416,2.02425,8000000.0
2009-11-12 03:58:00,2.0241,2.02413,2.02401,2.02404,8000000.0
2009-11-12 03:59:00,2.02386,2.02424,2.02386,2.02424,7000000.0
2009-11-12 04:00:00,2.02378,2.02378,2.02316,2.02363,9000000.0
2009-11-12 04:01:00,2.02385,2.0244,2.02385,2.02423,7000000.0
2009-11-12 04:02:00,2.02382,2.02382,2.02361,2.02372,8000000.0
2009-11-12 04:03:00,2.02379,2.02414,2.02379,2.02409,6000000.0
2009-11-12 04:04:00,2.02399,2.02399,2.02392,2.02392,5000000.0
2009-11-12 04:05:00,2.02394,2.02434,2.02236,2.02236,9000000.0
2009-11-12 04:06:00,2.0241,2.02412,2.02382,2.02393,8000000.0
2009-11-12 04:07:00,2.02398,2.02411,2.02387,2.02409,11000000.0
2009-11-12 04:08:00,2.02396,2.02396,2.0236,2.02369,5000000.0
2009-11-12 04:09:00,2.02402,2.02407,2.02388,2.02398,8000000.0
2009-11-12 04:10:00,2.02404,2.02455,2.02404,2.02455,10000000.0
2009-11-12 04:11:00,2.02401,2.02401,2.02375,2.02375,7000000.0
2009-11-12 04:12:00,2.02394,2.02444,2.0239,2.02444,8000000.0
2009-11-12 04:13:00,2.02446,2.02471,2.02444,2.02444,8000000.0
2009-11-12 04:14:00,2.02446,2.02497,2.02435,2.02497,7000000.0
2009-11-12 04:15:00,2.02511,2.02511,2.02496,2.02496,7000000.0
2009-11-12 04:16:00,2.02571,2.02597,2.02564,2.02575,6000000.0
2009-11-12 04:17:00,2.02549,2.02549,2.02455,2.02455,5000000.0
2009-11-12 04:18:00,2.02477,2.02514,2.02466,2.02514,6000000.0
2009-11-12 04:19:00,2.02512,2.02574,2.02509,2.02574,7000000.0
2009-11-12 04:20:00,2.02576,2.02585,2.02557,2.02585,10000000.0
2009-11-12 04:21:00,2.02568,2.02586,2.02568,2.02584,7000000.0
2009-11-12 04:22:00,2.02568,2.02577,2.02563,2.0257,8000000.0
2009-11-12 04:23:00,2.02554,2.02554,2.0254,2.02552,7000000.0
2009-11-12 04:24:00,2.02553,2.02561,2.02542,2.0256,6000000.0
2009-11-12 04:25:00,2.02559,2.02559,2.02542,2.02543,11000000.0
2009-11-12 04:26:00,2.02553,2.02574,2.02529,2.02529,7000000.0
2009-11-12 04:27:00,2.02528,2.02539,2.02524,2.02524,8000000.0
2009-11-12 04:28:00,2.02521,2.02521,2.02501,2.02508,8000000.0
2009-11-12 04:29:00,2.02506,2.02546,2.02506,2.02546,8000000.0
2009-11-12 04:30:00,2.02549,2.02549,2.02515,2.02536,9000000.0
2009-11-12 04:31:00,2.02518,2.02547,2.02518,2.02547,10000000.0
2009-11-12 04:32:00,2.02541,2.02551,2.02512,2.02512,8000000.0
2009-11-12 04:33:00,2.02501,2.02501,2.02484,2.02484,8000000.0
2009-11-12 04:34:00,2.02514,2.02529,2.02504,2.02529,7000000.0
2009-11-12 04:35:00,2.02534,2.02534,2.02526,2.02526,7000000.0
2009-11-12 04:36:00,2.02539,2.02539,2.02533,2.02533,8000000.0
2009-11-12 04:37:00,2.02498,2.02498,2.02472,2.02472,5000000.0
2009-11-12 04:38:00,2.02496,2.02517,2.02496,2.02517,9000000.0
2009-11-12 04:39:00,2.02517,2.02517,2.02487,2.02487,9000000.0
2009-11-12 04:40:00,2.02479,2.02479,2.02453,2.02453,7000000.0
2009-11-12 04:41:00,2.02445,2.02461,2.02432,2.02432,8000000.0
2009-11-12 04:42:00,2.024,2.02415,2.02371,2.02415,7000000.0
2009-11-12 04:43:00,2.02436,2.02461,2.02415,2.02428,11000000.0
2009-11-12 04:44:00,2.02391,2.02426,2.02391,2.02425,10000000.0
2009-11-12 04:45:00,2.02471,2.02511,2.02471,2.02474,6000000.0
2009-11-12 04:46:00,2.02473,2.02473,2.02416,2.02416,7000000.0
2009-11-12 04:47:00,2.0244,2.02441,2.02423,2.02423,6000000.0
2009-11-12 04:48:00,2.02412,2.0243,2.02408,2.02409,7000000.0
2009-11-12 04:49:00,2.02437,2.02437,2.02393,2.02405,11000000.0
2009-11-12 04:50:00,2.02401,2.02421,2.02387,2.02421,9000000.0
2009-11-12 04:51:00,2.02441,2.0246,2.02436,2.02436,7000000.0
2009-11-12 04:52:00,2.02415,2.02415,2.02385,2.02411,5000000.0
2009-11-12 04:53:00,2.02424,2.0245,2.02408,2.02408,6000000.0
2009-11-12 04:54:00,2.02486,2.02486,2.02397,2.02398,8000000.0
2009-11-12 04:55:00,2.02442,2.02488,2.02442,2.02488,8000000.0
2009-11-12 04:56:00,2.0246,2.0246,2.02451,2.02454,6000000.0
2009-11-12 04:57:00,2.02432,2.02477,2.02432,2.02477,8000000.0
2009-11-12 04:58:00,2.02483,2.02495,2.02483,2.02492,8000000.0
2009-11-12 04:59:00,2.02484,2.02484,2.02457,2.0246,8000000.0
2009-11-12 05:00:00,2.02445,2.02466,2.02445,2.02458,7000000.0
2009-11-12 05:01:00,2.02474,2.02474,2.0243,2.0243,6000000.0
2009-11-12 05:02:00,2.02409,2.02444,2.02409,2.02438,7000000.0
2009-11-12 05:03:00,2.0243,2.0245,2.0243,2.02446,7000000.0
2009-11-12 05:04:00,2.02407,2.02436,2.02407,2.02436,7000000.0
2009-11-12 05:05:00,2.02409,2.02424,2.02409,2.02413,5000000.0
2009-11-12 05:06:00,2.02433,2.02433,2.02385,2.0239,8000000.0
2009-11-12 05:07:00,2.02386,2.02387,2.0234,2.02361,8000000.0
2009-11-12 05:08:00,2.02392,2.02413,2.02377,2.02377,10000000.0
2009-11-12 05:09:00,2.02369,2.02377,2.02347,2.02347,7000000.0
2009-11-12 05:10:00,2.02326,2.02334,2.02311,2.02321,7000000.0
2009-11-12 05:11:00,2.02323,2.02323,2.02278,2.02291,8000000.0
2009-11-12 05:12:00,2.02298,2.02317,2.02298,2.02308,11000000.0
2009-11-12 05:13:00,2.02316,2.02338,2.02311,2.02311,8000000.0
2009-11-12 05:14:00,2.02309,2.02316,2.02294,2.02311,7000000.0
2009-11-12 05:15:00,2.02317,2.02317,2.0226,2.0226,7000000.0
2009-11-12 05:16:00,2.02292,2.0232,2.02272,2.02292,7000000.0
2009-11-12 05:17:00,2.02269,2.02281,2.02259,2.02277,7000000.0
2009-11-12 05:18:00,2.02324,2.02324,2.02289,2.02289,8000000.0
2009-11-12 05:19:00,2.0231,2.02315,2.02292,2.02311,5000000.0
2009-11-12 05:20:00,2.02325,2.02333,2.02308,2.02316,9000000.0
2009-11-12 05:21:00,2.02317,2.02344,2.02317,2.02335,8000000.0
2009-11-12 05:22:00,2.02315,2.02352,2.02315,2.02349,7000000.0
2009-11-12 05:23:00,2.02334,2.02334,2.02305,2.02313,10000000.0
2009-11-12 05:24:00,2.02338,2.02354,2.02338,2.02354,8000000.0
2009-11-12 05:25:00,2.02369,2.02387,2.02369,2.02376,7000000.0
2009-11-12 05:26:00,2.02384,2.02384,2.02353,2.02381,7000000.0
2009-11-12 05:27:00,2.02385,2.02385,2.02333,2.02333,8000000.0
2009-11-12 05:28:00,2.02336,2.02336,2.02319,2.02326,9000000.0
2009-11-12 05:29:00,2.02341,2.02357,2.02341,2.02345,7000000.0
2009-11-12 05:30:00,2.02356,2.02358,2.02343,2.02343,10000000.0
2009-11-12 05:31:00,2.02367,2.02367,2.02323,2.0233,8000000.0
2009-11-12 05:32:00,2.02316,2.02317,2.0227,2.0227,8000000.0
2009-11-12 05:33:00,2.02191,2.02243,2.02191,2.02228,9000000.0
2009-11-12 05:34:00,2.02256,2.02289,2.02237,2.02289,8000000.0
2009-11-12 05:35:00,2.02339,2.02357,2.02316,2.02316,7000000.0
2009-11-12 05:36:00,2.02316,2.02316,2.02276,2.02276,5000000.0
2009-11-12 05:37:00,2.0227,2.0227,2.02261,2.02267,6000000.0
2009-11-12 05:38:00,2.02257,2.02284,2.02257,2.02284,9000000.0
2009-11-12 05:39:00,2.02245,2.02254,2.02228,2.02228,7000000.0
2009-11-12 05:40:00,2.02259,2.02277,2.02258,2.0227,7000000.0
2009-11-12 05:41:00,2.02271,2.02289,2.02264,2.02264,8000000.0
2009-11-12 05:42:00,2.02259,2.0227,2.02242,2.0227,7000000.0
2009-11-12 05:43:00,2.02271,2.02279,2.02255,2.02278,6000000.0
2009-11-12 05:44:00,2.02285,2.0234,2.02119,2.0234,8000000.0
2009-11-12 05:45:00,2.02343,2.0235,2.02317,2.02332,11000000.0
2009-11-12 05:46:00,2.02303,2.02315,2.02297,2.02315,7000000.0
2009-11-12 05:47:00,2.02311,2.02311,2.02281,2.02281,8000000.0
2009-11-12 05:48:00,2.02295,2.02295,2.02279,2.0229,6000000.0
2009-11-12 05:49:00,2.02314,2.02322,2.02282,2.02282,8000000.0
2009-11-12 05:50:00,2.02298,2.0231,2.02295,2.02305,9000000.0
2009-11-12 05:51:00,2.02307,2.02312,2.02296,2.02306,8000000.0
2009-11-12 05:52:00,2.02296,2.02296,2.02284,2.02294,8000000.0
2009-11-12 05:53:00,2.02293,2.02323,2.02293,2.02323,7000000.0
2009-11-12 05:54:00,2.02309,2.02322,2.02299,2.02305,8000000.0
2009-11-12 05:55:00,2.02285,2.02303,2.02279,2.02303,8000000.0
2009-11-12 05:56:00,2.02333,2.02333,2.02315,2.02324,11000000.0
2009-11-12 05:57:00,2.02348,2.0237,2.02339,2.0237,8000000.0
2009-11-12 05:58:00,2.02404,2.02418,2.02376,2.02402,9000000.0
2009-11-12 05:59:00,2.02399,2.0241,2.02385,2.0241,5000000.0
2009-11-12 06:00:00,2.0239,2.02417,2.0239,2.02403,8000000.0
2009-11-12 06:01:00,2.02403,2.02403,2.02392,2.02392,7000000.0
2009-11-12 06:02:00,2.02399,2.02399,2.02374,2.02383,7000000.0
2009-11-12 06:03:00,2.02378,2.02393,2.02377,2.02382,8000000.0
2009-11-12 06:04:00,2.02392,2.02392,2.02347,2.02347,7000000.0
2009-11-12 06:05:00,2.02334,2.02354,2.02318,2.02354,7000000.0
2009-11-12 06:06:00,2.0235,2.0235,2.02324,2.02331,5000000.0
2009-11-12 06:07:00,2.0234,2.0234,2.02318,2.02318,7000000.0
2009-11-12 06:08:00,2.02306,2.02348,2.02306,2.02348,7000000.0
2009-11-12 06:09:00,2.02349,2.02349,2.02327,2.0233,8000000.0
2009-11-12 06:10:00,2.02322,2.02322,2.02276,2.02279,8000000.0
2009-11-12 06:11:00,2.02279,2.02324,2.02265,2.02324,7000000.0
2009-11-12 06:12:00,2.02329,2.02335,2.02324,2.02331,8000000.0
2009-11-12 06:13:00,2.02335,2.02341,2.02332,2.02335,8000000.0
2009-11-12 06:14:00,2.02324,2.02324,2.02274,2.02274,10000000.0
2009-11-12 06:15:00,2.02263,2.02309,2.02263,2.02302,8000000.0
2009-11-12 06:16:00,2.02315,2.02327,2.02306,2.02327,6000000.0
2009-11-12 06:17:00,2.02327,2.02327,2.02318,2.02319,7000000.0
2009-11-12 06:18:00,2.0228,2.0228,2.02246,2.0226,5000000.0
2009-11-12 06:19:00,2.02226,2.02243,2.02226,2.02232,7000000.0
2009-11-12 06:20:00,2.02236,2.02245,2.02233,2.02236,9000000.0
2009-11-12 06:21:00,2.02242,2.02305,2.02241,2.02305,8000000.0
2009-11-12 06:22:00,2.02347,2.02354,2.02322,2.02339,8000000.0
2009-11-12 06:23:00,2.02344,2.02346,2.02322,2.02322,8000000.0
2009-11-12 06:24:00,2.0233,2.02352,2.0233,2.02348,11000000.0
2009-11-12 06:25:00,2.02359,2.02365,2.02349,2.02358,11000000.0
2009-11-12 06:26:00,2.02359,2.02359,2.02283,2.02283,11000000.0
2009-11-12 06:27:00,2.02368,2.02381,2.02362,2.02362,7000000.0
2009-11-12 06:28:00,2.02376,2.02401,2.02373,2.02401,8000000.0
2009-11-12 06:29:00,2.02433,2.02442,2.02419,2.02438,8000000.0
2009-11-12 06:30:00,2.02447,2.02447,2.02408,2.02441,8000000.0
2009-11-12 06:31:00,2.02461,2.02478,2.02456,2.02478,7000000.0
2009-11-12 06:32:00,2.02443,2.02443,2.02427,2.02427,7000000.0
2009-11-12 06:33:00,2.02451,2.02463,2.02451,2.02456,7000000.0
2009-11-12 06:34:00,2.02466,2.02472,2.02458,2.02472,7000000.0
2009-11-12 06:35:00,2.02452,2.02473,2.02438,2.02451,8000000.0
2009-11-12 06:36:00,2.02476,2.02491,2.02476,2.02488,7000000.0
2009-11-12 06:37:00,2.02481,2.02481,2.02447,2.02463,10000000.0
2009-11-12 06:38:00,2.02465,2.0247,2.02421,2.02421,5000000.0
2009-11-12 06:39:00,2.02393,2.02404,2.0238,2.0238,5000000.0
2009-11-12 06:40:00,2.02391,2.02392,2.0238,2.02388,6000000.0
2009-11-12 06:41:00,2.02379,2.02381,2.02371,2.02379,7000000.0
2009-11-12 06:42:00,2.0237,2.02371,2.02355,2.02371,5000000.0
2009-11-12 06:43:00,2.02346,2.02362,2.02342,2.02342,7000000.0
2009-11-12 06:44:00,2.02329,2.02336,2.0232,2.02334,8000000.0
2009-11-12 06:45:00,2.02357,2.02357,2.02336,2.02336,6000000.0
2009-11-12 06:46:00,2.02332,2.02345,2.02332,2.02345,5000000.0
2009-11-12 06:47:00,2.02358,2.02386,2.02358,2.02379,8000000.0
2009-11-12 06:48:00,2.02378,2.02394,2.02378,2.02389,5000000.0
2009-11-12 06:49:00,2.02399,2.02412,2.02399,2.0241,8000000.0
2009-11-12 06:50:00,2.02421,2.02434,2.02421,2.0243,10000000.0
2009-11-12 06:51:00,2.02421,2.02436,2.02415,2.02434,10000000.0
2009-11-12 06:52:00,2.02422,2.02436,2.02417,2.02417,8000000.0
2009-11-12 06:53:00,2.02337,2.02399,2.02337,2.0235,8000000.0
2009-11-12 06:54:00,2.02407,2.02414,2.02398,2.02414,8000000.0
2009-11-12 06:55:00,2.02381,2.02418,2.02367,2.02374,11000000.0
2009-11-12 06:56:00,2.02375,2.02375,2.02301,2.02301,8000000.0
2009-11-12 06:57:00,2.02351,2.02359,2.02342,2.02342,7000000.0
2009-11-12 06:58:00,2.02319,2.02327,2.02305,2.02324,7000000.0
2009-11-12 06:59:00,2.02326,2.02347,2.02323,2.02347,6000000.0
2009-11-12 07:00:00,2.0234,2.0234,2.02317,2.0232,7000000.0
2009-11-12 07:01:00,2.02349,2.02349,2.02318,2.02318,5000000.0
2009-11-12 07:02:00,2.02333,2.02346,2.02311,2.02339,9000000.0
2009-11-12 07:03:00,2.0234,2.02348,2.0233,2.0233,5000000.0
2009-11-12 07:04:00,2.02323,2.02331,2.02318,2.02323,8000000.0
2009-11-12 07:05:00,2.02321,2.02331,2.02316,2.02331,6000000.0
2009-11-12 07:06:00,2.02298,2.02333,2.02298,2.02318,5000000.0
2009-11-12 07:07:00,2.02318,2.02324,2.02312,2.02316,5000000.0
2009-11-12 07:08:00,2.02324,2.02353,2.02315,2.02353,5000000.0
2009-11-12 07:09:00,2.02365,2.02365,2.02337,2.02344,8000000.0
2009-11-12 07:10:00,2.02323,2.02369,2.02323,2.02369,7000000.0
2009-11-12 07:11:00,2.0237,2.0237,2.02325,2.02343,10000000.0
2009-11-12 07:12:00,2.02334,2.02334,2.02327,2.02327,5000000.0
2009-11-12 07:13:00,2.02308,2.02346,2.02297,2.02346,8000000.0
2009-11-12 07:14:00,2.0232,2.02354,2.0232,2.02348,7000000.0
2009-11-12 07:15:00,2.02357,2.02357,2.02335,2.02336,5000000.0
2009-11-12 07:16:00,2.02374,2.02407,2.02374,2.02407,8000000.0
2009-11-12 07:17:00,2.02395,2.02417,2.02395,2.02408,5000000.0
2009-11-12 07:18:00,2.02406,2.02432,2.02406,2.0242,8000000.0
2009-11-12 07:19:00,2.02393,2.02393,2.02356,2.02356,8000000.0
2009-11-12 07:20:00,2.02341,2.02396,2.02341,2.02396,9000000.0
2009-11-12 07:21:00,2.02407,2.02412,2.02397,2.02397,5000000.0
2009-11-12 07:22:00,2.0238,2.02393,2.02376,2.02392,11000000.0
2009-11-12 07:23:00,2.02394,2.02397,2.0237,2.0237,7000000.0
2009-11-12 07:24:00,2.02399,2.02409,2.02388,2.02388,9000000.0
2009-11-12 07:25:00,2.02401,2.02409,2.02395,2.02395,8000000.0
2009-11-12 07:26:00,2.02413,2.0243,2.02397,2.02404,7000000.0
2009-11-12 07:27:00,2.02407,2.02407,2.02375,2.02383,7000000.0
2009-11-12 07:28:00,2.02381,2.02402,2.02377,2.02402,7000000.0
2009-11-12 07:29:00,2.02415,2.02415,2.02386,2.02387,8000000.0
2009-11-12 07:30:00,2.02384,2.0239,2.02374,2.0239,8000000.0
2009-11-12 07:31:00,2.02413,2.02423,2.02409,2.02416,7000000.0
2009-11-12 07:32:00,2.02434,2.02434,2.0241,2.0241,5000000.0
2009-11-12 07:33:00,2.024,2.02427,2.02399,2.02427,8000000.0
2009-11-12 07:34:00,2.02425,2.02442,2.02424,2.02428,11000000.0
2009-11-12 07:35:00,2.02447,2.02458,2.02447,2.02452,8000000.0
2009-11-12 07:36:00,2.02468,2.02486,2.02468,2.02486,7000000.0
2009-11-12 07:37:00,2.02482,2.02486,2.02393,2.02393,7000000.0
2009-11-12 07:38:00,2.02449,2.02449,2.02431,2.02434,5000000.0
2009-11-12 07:39:00,2.02432,2.02436,2.02424,2.02426,7000000.0
2009-11-12 07:40:00,2.02412,2.0242,2.02406,2.02406,8000000.0
2009-11-12 07:41:00,2.02401,2.02404,2.02367,2.02404,9000000.0
2009-11-12 07:42:00,2.02429,2.0244,2.02425,2.02429,11000000.0
2009-11-12 07:43:00,2.02432,2.02432,2.02405,2.02405,7000000.0
2009-11-12 07:44:00,2.0242,2.02423,2.02404,2.02404,7000000.0
2009-11-12 07:45:00,2.02442,2.02442,2.02408,2.02408,6000000.0
2009-11-12 07:46:00,2.02409,2.02412,2.02395,2.02412,10000000.0
2009-11-12 07:47:00,2.02415,2.02415,2.02401,2.02406,7000000.0
2009-11-12 07:48:00,2.02389,2.02405,2.02363,2.02363,8000000.0
2009-11-12 07:49:00,2.02366,2.02376,2.02347,2.02359,8000000.0
2009-11-12 07:50:00,2.02385,2.02405,2.02384,2.02405,7000000.0
2009-11-12 07:51:00,2.02388,2.02388,2.02363,2.02371,8000000.0
2009-11-12 07:52:00,2.02351,2.02366,2.02351,2.0236,10000000.0
2009-11-12 07:53:00,2.02362,2.02368,2.02354,2.0236,5000000.0
2009-11-12 07:54:00,2.02393,2.02395,2.02371,2.02385,6000000.0
2009-11-12 07:55:00,2.02381,2.02381,2.02329,2.02329,9000000.0
2009-11-12 07:56:00,2.02321,2.02321,2.02291,2.02295,6000000.0
2009-11-12 07:57:00,2.02244,2.02294,2.02232,2.02232,7000000.0
2009-11-12 07:58:00,2.02305,2.0232,2.02301,2.0232,7000000.0
2009-11-12 07:59:00,2.02306,2.02317,2.02284,2.02311,7000000.0
2009-11-12 08:00:00,2.02337,2.02343,2.02325,2.02336,8000000.0
2009-11-12 08:01:00,2.02336,2.02336,2.02306,2.02327,10000000.0
2009-11-12 08:02:00,2.02335,2.02348,2.02331,2.02331,7000000.0
2009-11-12 08:03:00,2.02314,2.0232,2.02285,2.0232,8000000.0
2009-11-12 08:04:00,2.0232,2.02342,2.0232,2.0233,8000000.0
2009-11-12 08:05:00,2.02327,2.02344,2.02319,2.0233,8000000.0
2009-11-12 08:06:00,2.02325,2.02366,2.02324,2.02366,7000000.0
2009-11-12 08:07:00,2.02338,2.02365,2.02338,2.02365,7000000.0
2009-11-12 08:08:00,2.02408,2.02412,2.02399,2.02409,7000000.0
2009-11-12 08:09:00,2.02397,2.024,2.02372,2.02376,7000000.0
2009-11-12 08:10:00,2.02374,2.02374,2.02335,2.02337,7000000.0
2009-11-12 08:11:00,2.0234,2.0234,2.02318,2.02318,8000000.0
2009-11-12 08:12:00,2.02326,2.02355,2.02321,2.02355,6000000.0
2009-11-12 08:13:00,2.02367,2.02454,2.02367,2.02454,7000000.0
2009-11-12 08:14:00,2.02453,2.02504,2.02453,2.02482,9000000.0
2009-11-12 08:15:00,2.02472,2.02501,2.02438,2.02438,8000000.0
2009-11-12 08:16:00,2.02379,2.02393,2.02353,2.02365,8000000.0
2009-11-12 08:17:00,2.02397,2.02397,2.02376,2.02376,7000000.0
2009-11-12 08:18:00,2.02382,2.02402,2.02373,2.02388,9000000.0
2009-11-12 08:19:00,2.02405,2.02424,2.02373,2.02422,7000000.0
2009-11-12 08:20:00,2.02424,2.0244,2.02424,2.02433,8000000.0
2009-11-12 08:21:00,2.02424,2.02452,2.02424,2.02452,8000000.0
2009-11-12 08:22:00,2.02462,2.02462,2.02447,2.02452,8000000.0
2009-11-12 08:23:00,2.02449,2.02449,2.02427,2.02435,7000000.0
2009-11-12 08:24:00,2.02463,2.02465,2.02447,2.02465,7000000.0
2009-11-12 08:25:00,2.02455,2.02479,2.02445,2.02476,7000000.0
2009-11-12 08:26:00,2.02458,2.02458,2.02421,2.02421,7000000.0
2009-11-12 08:27:00,2.02475,2.02475,2.02435,2.02459,10000000.0
2009-11-12 08:28:00,2.02429,2.02429,2.02412,2.02418,7000000.0
2009-11-12 08:29:00,2.02448,2.02452,2.02437,2.0244,10000000.0
2009-11-12 08:30:00,2.02455,2.02476,2.02455,2.02474,7000000.0
2009-11-12 08:31:00,2.02495,2.02498,2.02485,2.02489,10000000.0
2009-11-12 08:32:00,2.0247,2.0248,2.02469,2.0248,8000000.0
2009-11-12 08:33:00,2.02492,2.02495,2.02473,2.02473,7000000.0
2009-11-12 08:34:00,2.0247,2.02475,2.02469,2.02471,6000000.0
2009-11-12 08:35:00,2.02473,2.02479,2.02461,2.02461,6000000.0
2009-11-12 08:36:00,2.02454,2.02466,2.02443,2.02461,8000000.0
2009-11-12 08:37:00,2.02486,2.02487,2.02476,2.02476,6000000.0
2009-11-12 08:38:00,2.02437,2.0247,2.02406,2.02406,10000000.0
2009-11-12 08:39:00,2.02481,2.02492,2.02477,2.02477,11000000.0
2009-11-12 08:40:00,2.02496,2.0251,2.02485,2.0251,8000000.0
2009-11-12 08:41:00,2.02512,2.02524,2.02493,2.0252,11000000.0
2009-11-12 08:42:00,2.02527,2.0255,2.02506,2.0255,10000000.0
2009-11-12 08:43:00,2.02541,2.02545,2.02508,2.02508,8000000.0
2009-11-12 08:44:00,2.02492,2.02492,2.0245,2.0245,5000000.0
2009-11-12 08:45:00,2.02444,2.02461,2.02444,2.02455,8000000.0
2009-11-12 08:46:00,2.0248,2.02483,2.02343,2.02441,6000000.0
2009-11-12 08:47:00,2.02477,2.02489,2.02467,2.02489,7000000.0
2009-11-12 08:48:00,2.02492,2.02505,2.02486,2.02497,10000000.0
2009-11-12 08:49:00,2.02509,2.02509,2.02485,2.02499,6000000.0
2009-11-12 08:50:00,2.02506,2.02534,2.02498,2.02534,7000000.0
2009-11-12 08:51:00,2.02502,2.02523,2.02502,2.02516,8000000.0
2009-11-12 08:52:00,2.0252,2.02542,2.0252,2.02535,9000000.0
2009-11-12 08:53:00,2.02537,2.02559,2.02508,2.02547,8000000.0
2009-11-12 08:54:00,2.02513,2.02542,2.02513,2.02539,8000000.0
2009-11-12 08:55:00,2.02563,2.02566,2.02548,2.02566,8000000.0
2009-11-12 08:56:00,2.02538,2.02552,2.02524,2.02524,7000000.0
2009-11-12 08:57:00,2.02515,2.02521,2.02509,2.02511,8000000.0
2009-11-12 08:58:00,2.0254,2.0254,2.0251,2.0251,7000000.0
2009-11-12 08:59:00,2.02538,2.02544,2.02533,2.0254,6000000.0
2009-11-12 09:00:00,2.0254,2.0254,2.02519,2.0253,8000000.0
2009-11-12 09:01:00,2.02499,2.02529,2.02499,2.02529,9000000.0
2009-11-12 09:02:00,2.02528,2.02539,2.02502,2.02502,10000000.0
2009-11-12 09:03:00,2.02506,2.02535,2.02495,2.02526,7000000.0
2009-11-12 09:04:00,2.02544,2.02546,2.02529,2.0253,7000000.0
2009-11-12 09:05:00,2.02512,2.02523,2.02505,2.02505,7000000.0
2009-11-12 09:06:00,2.02498,2.02498,2.0245,2.0245,11000000.0
2009-11-12 09:07:00,2.02468,2.02535,2.02468,2.02535,8000000.0
2009-11-12 09:08:00,2.0252,2.02534,2.02515,2.02534,5000000.0
2009-11-12 09:09:00,2.0252,2.0252,2.02485,2.02485,5000000.0
2009-11-12 09:10:00,2.025,2.02521,2.02497,2.02515,7000000.0
2009-11-12 09:11:00,2.02526,2.02541,2.02515,2.02538,9000000.0
2009-11-12 09:12:00,2.0254,2.02564,2.0254,2.02544,8000000.0
2009-11-12 09:13:00,2.02529,2.02533,2.02498,2.02532,9000000.0
2009-11-12 09:14:00,2.02544,2.02548,2.02508,2.02511,11000000.0
2009-11-12 09:15:00,2.02503,2.02503,2.02427,2.02427,7000000.0
2009-11-12 09:16:00,2.02418,2.0244,2.02414,2.0244,8000000.0
2009-11-12 09:17:00,2.0244,2.0244,2.02414,2.02423,11000000.0
2009-11-12 09:18:00,2.02423,2.02426,2.02405,2.02409,8000000.0
2009-11-12 09:19:00,2.02367,2.02367,2.02349,2.02356,7000000.0
2009-11-12 09:20:00,2.02378,2.02399,2.02378,2.02379,7000000.0
2009-11-12 09:21:00,2.02367,2.0238,2.0235,2.0235,8000000.0
2009-11-12 09:22:00,2.02412,2.02434,2.02392,2.02394,8000000.0
2009-11-12 09:23:00,2.02373,2.0239,2.02373,2.0239,7000000.0
2009-11-12 09:24:00,2.02388,2.02394,2.02382,2.02382,8000000.0
2009-11-12 09:25:00,2.02366,2.02392,2.02366,2.02392,7000000.0
2009-11-12 09:26:00,2.02414,2.02434,2.02414,2.02426,11000000.0
2009-11-12 09:27:00,2.02384,2.02384,2.02355,2.02379,11000000.0
2009-11-12 09:28:00,2.024,2.02404,2.02387,2.02393,9000000.0
2009-11-12 09:29:00,2.02404,2.02415,2.02394,2.02415,8000000.0
2009-11-12 09:30:00,2.02432,2.02432,2.02366,2.02366,7000000.0
2009-11-12 09:31:00,2.02408,2.02408,2.02373,2.02373,7000000.0
2009-11-12 09:32:00,2.02385,2.02422,2.02385,2.02416,7000000.0
2009-11-12 09:33:00,2.02445,2.02482,2.02445,2.02455,8000000.0
2009-11-12 09:34:00,2.02428,2.02442,2.02428,2.02438,7000000.0
2009-11-12 09:35:00,2.02445,2.02445,2.02411,2.02435,10000000.0
2009-11-12 09:36:00,2.02428,2.0246,2.02409,2.0241,8000000.0
2009-11-12 09:37:00,2.02389,2.02389,2.02358,2.02372,11000000.0
2009-11-12 09:38:00,2.0237,2.02398,2.02197,2.02398,11000000.0
2009-11-12 09:39:00,2.02388,2.02388,2.02361,2.02368,7000000.0
2009-11-12 09:40:00,2.02385,2.02403,2.02382,2.02382,9000000.0
2009-11-12 09:41:00,2.02397,2.0245,2.02397,2.02449,8000000.0
2009-11-12 09:42:00,2.02466,2.02466,2.02428,2.02428,6000000.0
2009-11-12 09:43:00,2.02408,2.02419,2.02394,2.02413,11000000.0
2009-11-12 09:44:00,2.02381,2.02381,2.02341,2.02341,8000000.0
2009-11-12 09:45:00,2.02332,2.02353,2.0233,2.02353,6000000.0
2009-11-12 09:46:00,2.02387,2.02413,2.02373,2.02389,11000000.0
2009-11-12 09:47:00,2.02362,2.02362,2.02318,2.0234,9000000.0
2009-11-12 09:48:00,2.02343,2.02357,2.02333,2.02335,7000000.0
2009-11-12 09:49:00,2.02327,2.02381,2.02327,2.02381,11000000.0
2009-11-12 09:50:00,2.02394,2.02431,2.02383,2.02431,8000000.0
2009-11-12 09:51:00,2.02439,2.02457,2.02439,2.02453,8000000.0
2009-11-12 09:52:00,2.02382,2.02399,2.02379,2.02395,8000000.0
2009-11-12 09:53:00,2.02413,2.02423,2.02384,2.02384,10000000.0
2009-11-12 09:54:00,2.0235,2.02378,2.02348,2.02348,10000000.0
2009-11-12 09:55:00,2.02344,2.02344,2.02295,2.02314,8000000.0
2009-11-12 09:56:00,2.02297,2.02319,2.02283,2.023,10000000.0
2009-11-12 09:57:00,2.0232,2.02328,2.02277,2.02287,8000000.0
2009-11-12 09:58:00,2.02263,2.02286,2.02263,2.02286,5000000.0
2009-11-12 09:59:00,2.0229,2.0229,2.02268,2.02268,6000000.0
2009-11-12 10:00:00,2.02354,2.02366,2.02332,2.02366,10000000.0
2009-11-12 10:01:00,2.02415,2.02415,2.02342,2.02342,10000000.0
2009-11-12 10:02:00,2.0233,2.02362,2.0233,2.02349,11000000.0
2009-11-12 10:03:00,2.02352,2.02362,2.02331,2.02331,7000000.0
2009-11-12 10:04:00,2.02343,2.02361,2.0233,2.0233,7000000.0
2009-11-12 10:05:00,2.02329,2.02375,2.02329,2.02356,11000000.0
2009-11-12 10:06:00,2.02359,2.02362,2.02349,2.02361,7000000.0
2009-11-12 10:07:00,2.02353,2.02353,2.02302,2.02302,7000000.0
2009-11-12 10:08:00,2.02287,2.02301,2.02284,2.023,5000000.0
2009-11-12 10:09:00,2.02321,2.02321,2.02302,2.0231,7000000.0
2009-11-12 10:10:00,2.02304,2.02405,2.02303,2.02405,7000000.0
2009-11-12 10:11:00,2.02451,2.02451,2.02433,2.02433,7000000.0
2009-11-12 10:12:00,2.02409,2.02416,2.02388,2.02413,8000000.0
2009-11-12 10:13:00,2.02421,2.02427,2.02407,2.02411,8000000.0
2009-11-12 10:14:00,2.02405,2.02407,2.02395,2.02398,7000000.0
2009-11-12 10:15:00,2.02381,2.02389,2.02356,2.02356,10000000.0
2009-11-12 10:16:00,2.02323,2.02336,2.02312,2.02316,7000000.0
2009-11-12 10:17:00,2.02324,2.02331,2.02303,2.02307,11000000.0
2009-11-12 10:18:00,2.02229,2.02258,2.02225,2.02227,8000000.0
2009-11-12 10:19:00,2.02229,2.0223,2.0221,2.0223,9000000.0
2009-11-12 10:20:00,2.02244,2.02244,2.02212,2.02243,7000000.0
2009-11-12 10:21:00,2.02226,2.02226,2.02198,2.02214,8000000.0
2009-11-12 10:22:00,2.02196,2.02205,2.02173,2.02184,7000000.0
2009-11-12 10:23:00,2.02206,2.02279,2.02206,2.02273,7000000.0
2009-11-12 10:24:00,2.02289,2.02312,2.0228,2.02293,7000000.0
2009-11-12 10:25:00,2.02312,2.0232,2.02282,2.02305,9000000.0
2009-11-12 10:26:00,2.02284,2.02289,2.02273,2.02289,11000000.0
2009-11-12 10:27:00,2.02287,2.02288,2.02254,2.02283,8000000.0
2009-11-12 10:28:00,2.02239,2.02273,2.02239,2.02273,9000000.0
2009-11-12 10:29:00,2.02257,2.02269,2.02221,2.02269,8000000.0
2009-11-12 10:30:00,2.02268,2.02273,2.02245,2.02245,8000000.0
2009-11-12 10:31:00,2.02248,2.02279,2.02245,2.02279,7000000.0
2009-11-12 10:32:00,2.02302,2.02328,2.02302,2.02318,9000000.0
2009-11-12 10:33:00,2.02337,2.02366,2.02337,2.02366,7000000.0
2009-11-12 10:34:00,2.02387,2.02387,2.02355,2.02362,7000000.0
2009-11-12 10:35:00,2.02344,2.02398,2.02324,2.02398,7000000.0
2009-11-12 10:36:00,2.02431,2.02452,2.0243,2.02442,8000000.0
2009-11-12 10:37:00,2.02435,2.02453,2.02434,2.02434,8000000.0
2009-11-12 10:38:00,2.02461,2.02475,2.02442,2.02467,10000000.0
2009-11-12 10:39:00,2.02471,2.02471,2.0242,2.0242,8000000.0
2009-11-12 10:40:00,2.02401,2.02407,2.0239,2.02407,7000000.0
2009-11-12 10:41:00,2.02394,2.02394,2.02365,2.02379,5000000.0
2009-11-12 10:42:00,2.02382,2.02392,2.02376,2.02387,7000000.0
2009-11-12 10:43:00,2.02408,2.02429,2.02388,2.02429,10000000.0
2009-11-12 10:44:00,2.02431,2.02431,2.02408,2.02414,7000000.0
2009-11-12 10:45:00,2.02417,2.02417,2.02395,2.02395,8000000.0
2009-11-12 10:46:00,2.02376,2.02402,2.02376,2.0239,8000000.0
2009-11-12 10:47:00,2.02398,2.02422,2.02394,2.02412,7000000.0
2009-11-12 10:48:00,2.02413,2.02416,2.02401,2.02401,8000000.0
2009-11-12 10:49:00,2.02401,2.02417,2.02398,2.02398,9000000.0
2009-11-12 10:50:00,2.02388,2.02388,2.02351,2.02351,8000000.0
2009-11-12 10:51:00,2.0234,2.02365,2.0234,2.02352,9000000.0
2009-11-12 10:52:00,2.02356,2.0238,2.02349,2.02371,8000000.0
2009-11-12 10:53:00,2.02384,2.02401,2.02381,2.02381,9000000.0
2009-11-12 10:54:00,2.0236,2.02364,2.02342,2.02352,10000000.0
2009-11-12 10:55:00,2.02359,2.02371,2.02331,2.02331,7000000.0
2009-11-12 10:56:00,2.02333,2.02406,2.02199,2.02369,7000000.0
2009-11-12 10:57:00,2.02366,2.02376,2.02352,2.02359,8000000.0
2009-11-12 10:58:00,2.02353,2.02353,2.02302,2.02302,7000000.0
2009-11-12 10:59:00,2.02281,2.02344,2.02281,2.02341,5000000.0
2009-11-12 11:00:00,2.0238,2.02489,2.02312,2.02312,7000000.0
2009-11-12 11:01:00,2.02455,2.02478,2.02448,2.02478,5000000.0
2009-11-12 11:02:00,2.0247,2.0247,2.02455,2.02467,7000000.0
2009-11-12 11:03:00,2.02477,2.02586,2.02477,2.02586,11000000.0
2009-11-12 11:04:00,2.02656,2.02656,2.02632,2.02632,11000000.0
2009-11-12 11:05:00,2.02641,2.02642,2.02625,2.02635,7000000.0
2009-11-12 11:06:00,2.02655,2.02689,2.02655,2.02689,6000000.0
2009-11-12 11:07:00,2.02688,2.02706,2.02688,2.02693,7000000.0
2009-11-12 11:08:00,2.02708,2.02723,2.02706,2.02723,9000000.0
2009-11-12 11:09:00,2.02726,2.02737,2.0271,2.02728,8000000.0
2009-11-12 11:10:00,2.02767,2.02767,2.02739,2.02742,8000000.0
2009-11-12 11:11:00,2.02748,2.02748,2.02669,2.02669,10000000.0
2009-11-12 11:12:00,2.02679,2.02683,2.02667,2.02683,7000000.0
2009-11-12 11:13:00,2.02738,2.02806,2.02715,2.02806,11000000.0
2009-11-12 11:14:00,2.02821,2.02821,2.02787,2.02798,11000000.0
2009-11-12 11:15:00,2.0278,2.02783,2.02731,2.02731,7000000.0
2009-11-12 11:16:00,2.02723,2.02723,2.0258,2.0258,7000000.0
2009-11-12 11:17:00,2.02553,2.02553,2.02516,2.02518,7000000.0
2009-11-12 11:18:00,2.0254,2.02551,2.02505,2.02551,10000000.0
2009-11-12 11:19:00,2.02571,2.02576,2.02567,2.02572,11000000.0
2009-11-12 11:20:00,2.02571,2.02586,2.02548,2.02586,8000000.0
2009-11-12 11:21:00,2.02602,2.02602,2.02574,2.02584,7000000.0
2009-11-12 11:22:00,2.02613,2.02656,2.02613,2.02644,8000000.0
2009-11-12 11:23:00,2.02657,2.0267,2.02656,2.02659,5000000.0
2009-11-12 11:24:00,2.02671,2.02671,2.02648,2.02661,7000000.0
2009-11-12 11:25:00,2.02669,2.02669,2.02631,2.02649,8000000.0
2009-11-12 11:26:00,2.0267,2.0267,2.02638,2.02638,11000000.0
2009-11-12 11:27:00,2.02651,2.02718,2.02651,2.02718,8000000.0
2009-11-12 11:28:00,2.02735,2.02735,2.02702,2.02704,7000000.0
2009-11-12 11:29:00,2.02702,2.02709,2.02678,2.02709,8000000.0
2009-11-12 11:30:00,2.02716,2.02777,2.02715,2.02764,7000000.0
2009-11-12 11:31:00,2.02744,2.02756,2.0273,2.02753,11000000.0
2009-11-12 11:32:00,2.02758,2.02769,2.02751,2.02769,11000000.0
2009-11-12 11:33:00,2.02769,2.02769,2.02734,2.02734,7000000.0
2009-11-12 11:34:00,2.02726,2.02742,2.02726,2.02742,7000000.0
2009-11-12 11:35:00,2.02722,2.02723,2.02706,2.02715,10000000.0
2009-11-12 11:36:00,2.02701,2.02701,2.02658,2.02658,8000000.0
2009-11-12 11:37:00,2.02643,2.02668,2.02615,2.02668,8000000.0
2009-11-12 11:38:00,2.02685,2.02685,2.02667,2.02678,9000000.0
2009-11-12 11:39:00,2.02688,2.02713,2.02688,2.02692,6000000.0
2009-11-12 11:40:00,2.02704,2.02704,2.02675,2.02694,11000000.0
2009-11-12 11:41:00,2.02656,2.02656,2.02621,2.02621,5000000.0
2009-11-12 11:42:00,2.02633,2.02655,2.02633,2.02642,11000000.0
2009-11-12 11:43:00,2.02631,2.02647,2.02631,2.02635,7000000.0
2009-11-12 11:44:00,2.02649,2.02655,2.02648,2.02648,7000000.0
2009-11-12 11:45:00,2.02632,2.0266,2.02632,2.02656,11000000.0
2009-11-12 11:46:00,2.02675,2.02684,2.02662,2.02662,7000000.0
2009-11-12 11:47:00,2.02665,2.02689,2.02665,2.02685,9000000.0
2009-11-12 11:48:00,2.02694,2.02711,2.02671,2.02671,10000000.0
2009-11-12 11:49:00,2.02681,2.02681,2.02651,2.02651,7000000.0
2009-11-12 11:50:00,2.02648,2.02675,2.02648,2.02654,7000000.0
2009-11-12 11:51:00,2.02652,2.02652,2.02604,2.02644,8000000.0
2009-11-12 11:52:00,2.02642,2.02655,2.02642,2.02655,10000000.0
2009-11-12 11:53:00,2.02672,2.02686,2.0267,2.02685,10000000.0
2009-11-12 11:54:00,2.02701,2.02702,2.02679,2.02698,9000000.0
2009-11-12 11:55:00,2.02679,2.02699,2.02679,2.02687,6000000.0
2009-11-12 11:56:00,2.02689,2.0269,2.02668,2.02668,11000000.0
2009-11-12 11:57:00,2.02651,2.02663,2.02638,2.02638,8000000.0
2009-11-12 11:58:00,2.02667,2.02667,2.02642,2.02667,9000000.0
2009-11-12 11:59:00,2.02663,2.02668,2.02653,2.02668,7000000.0
2009-11-12 12:00:00,2.02691,2.02691,2.02662,2.02678,7000000.0
2009-11-12 12:01:00,2.02684,2.02707,2.02684,2.02699,10000000.0
2009-11-12 12:02:00,2.02731,2.02731,2.02703,2.02718,10000000.0
2009-11-12 12:03:00,2.02709,2.02735,2.02708,2.02735,7000000.0
2009-11-12 12:04:00,2.0277,2.0277,2.02747,2.02761,9000000.0
2009-11-12 12:05:00,2.02749,2.0277,2.02749,2.02765,11000000.0
2009-11-12 12:06:00,2.02768,2.02768,2.02731,2.02731,7000000.0
2009-11-12 12:07:00,2.02761,2.02794,2.02746,2.02794,7000000.0
2009-11-12 12:08:00,2.02806,2.02806,2.02789,2.0279,9000000.0
2009-11-12 12:09:00,2.02807,2.02828,2.02807,2.02816,8000000.0
2009-11-12 12:10:00,2.02826,2.02839,2.02826,2.02829,6000000.0
2009-11-12 12:11:00,2.02804,2.02818,2.02792,2.02799,7000000.0
2009-11-12 12:12:00,2.02796,2.02803,2.02787,2.02794,7000000.0
2009-11-12 12:13:00,2.02793,2.02795,2.02757,2.0277,10000000.0
2009-11-12 12:14:00,2.0272,2.02731,2.02719,2.02723,8000000.0
2009-11-12 12:15:00,2.02678,2.02678,2.02623,2.02637,8000000.0
2009-11-12 12:16:00,2.02627,2.02635,2.02611,2.02627,8000000.0
2009-11-12 12:17:00,2.02615,2.0264,2.02611,2.02611,8000000.0
2009-11-12 12:18:00,2.02597,2.0263,2.02597,2.0262,11000000.0
2009-11-12 12:19:00,2.02614,2.02632,2.02608,2.02608,9000000.0
2009-11-12 12:20:00,2.0259,2.02609,2.0257,2.02609,10000000.0
2009-11-12 12:21:00,2.02594,2.026,2.02407,2.02407,7000000.0
2009-11-12 12:22:00,2.02623,2.02624,2.02601,2.02616,8000000.0
2009-11-12 12:23:00,2.02652,2.02665,2.02651,2.02663,7000000.0
2009-11-12 12:24:00,2.0267,2.02699,2.0267,2.02699,7000000.0
2009-11-12 12:25:00,2.02691,2.02691,2.02664,2.02685,6000000.0
2009-11-12 12:26:00,2.02696,2.02715,2.02692,2.02715,8000000.0
2009-11-12 12:27:00,2.02711,2.02711,2.02658,2.02677,10000000.0
2009-11-12 12:28:00,2.02688,2.02694,2.02672,2.02686,9000000.0
2009-11-12 12:29:00,2.02664,2.02664,2.0263,2.02643,6000000.0
2009-11-12 12:30:00,2.02629,2.02634,2.02612,2.02616,7000000.0
2009-11-12 12:31:00,2.0262,2.02677,2.0262,2.02677,11000000.0
2009-11-12 12:32:00,2.02691,2.02704,2.02686,2.02686,7000000.0
2009-11-12 12:33:00,2.02692,2.02703,2.0269,2.0269,7000000.0
2009-11-12 12:34:00,2.02689,2.02706,2.02689,2.02701,7000000.0
2009-11-12 12:35:00,2.02703,2.02703,2.02639,2.02639,8000000.0
2009-11-12 12:36:00,2.02632,2.02652,2.02629,2.02639,8000000.0
2009-11-12 12:37:00,2.02628,2.02676,2.02628,2.02672,9000000.0
2009-11-12 12:38:00,2.02663,2.02715,2.02663,2.02715,8000000.0
2009-11-12 12:39:00,2.02714,2.0275,2.02714,2.02715,9000000.0
2009-11-12 12:40:00,2.02725,2.02741,2.02717,2.02725,7000000.0
2009-11-12 12:41:00,2.02748,2.02755,2.02726,2.02755,8000000.0
2009-11-12 12:42:00,2.02742,2.02748,2.02738,2.02738,5000000.0
2009-11-12 12:43:00,2.02721,2.02731,2.02707,2.02707,9000000.0
2009-11-12 12:44:00,2.02714,2.02714,2.02677,2.02677,8000000.0
2009-11-12 12:45:00,2.02609,2.02644,2.02609,2.02638,5000000.0
2009-11-12 12:46:00,2.02647,2.02661,2.02643,2.02655,9000000.0
2009-11-12 12:47:00,2.02657,2.02665,2.02633,2.02665,9000000.0
2009-11-12 12:48:00,2.02678,2.02678,2.02642,2.0267,11000000.0
2009-11-12 12:49:00,2.02699,2.02704,2.02692,2.02692,7000000.0
2009-11-12 12:50:00,2.02697,2.02715,2.02683,2.02703,7000000.0
2009-11-12 12:51:00,2.02706,2.02706,2.02682,2.02682,8000000.0
2009-11-12 12:52:00,2.02688,2.02688,2.0265,2.02672,11000000.0
2009-11-12 12:53:00,2.02658,2.02658,2.02631,2.02631,8000000.0
2009-11-12 12:54:00,2.02636,2.02643,2.02627,2.02636,7000000.0
2009-11-12 12:55:00,2.02653,2.02671,2.02651,2.02671,8000000.0
2009-11-12 12:56:00,2.02664,2.02664,2.02637,2.02647,7000000.0
2009-11-12 12:57:00,2.02638,2.02638,2.02627,2.02634,7000000.0
2009-11-12 12:58:00,2.02642,2.02683,2.02642,2.02683,8000000.0
2009-11-12 12:59:00,2.02694,2.02716,2.02694,2.02711,7000000.0
2009-11-12 13:00:00,2.02706,2.02713,2.02702,2.02703,11000000.0
2009-11-12 13:01:00,2.02706,2.02711,2.02682,2.02697,8000000.0
2009-11-12 13:02:00,2.02714,2.02738,2.0271,2.02738,7000000.0
2009-11-12 13:03:00,2.02749,2.0275,2.02712,2.02723,8000000.0
2009-11-12 13:04:00,2.02704,2.02739,2.02704,2.02736,7000000.0
2009-11-12 13:05:00,2.0275,2.02803,2.0275,2.02803,8000000.0
2009-11-12 13:06:00,2.02806,2.02865,2.02799,2.02865,7000000.0
2009-11-12 13:07:00,2.0286,2.02903,2.0286,2.02903,5000000.0
2009-11-12 13:08:00,2.02918,2.02918,2.02872,2.02875,10000000.0
2009-11-12 13:09:00,2.02883,2.0289,2.02864,2.02876,7000000.0
2009-11-12 13:10:00,2.02872,2.02872,2.02793,2.02793,9000000.0
2009-11-12 13:11:00,2.02764,2.02784,2.02748,2.02783,8000000.0
2009-11-12 13:12:00,2.02761,2.02821,2.02761,2.02821,8000000.0
2009-11-12 13:13:00,2.02814,2.02815,2.02788,2.028,9000000.0
2009-11-12 13:14:00,2.02778,2.02798,2.02778,2.02798,6000000.0
2009-11-12 13:15:00,2.02801,2.0281,2.02791,2.02791,8000000.0
2009-11-12 13:16:00,2.028,2.02806,2.02792,2.02801,8000000.0
2009-11-12 13:17:00,2.02796,2.02796,2.02737,2.02737,9000000.0
2009-11-12 13:18:00,2.02757,2.02776,2.02754,2.02774,10000000.0
2009-11-12 13:19:00,2.02758,2.02758,2.02726,2.02744,5000000.0
2009-11-12 13:20:00,2.02752,2.0276,2.02742,2.02752,8000000.0
2009-11-12 13:21:00,2.02762,2.02762,2.02734,2.02744,7000000.0
2009-11-12 13:22:00,2.02737,2.02737,2.02705,2.02722,11000000.0
2009-11-12 13:23:00,2.02708,2.02708,2.02688,2.02698,8000000.0
2009-11-12 13:24:00,2.02691,2.02691,2.02662,2.02662,7000000.0
2009-11-12 13:25:00,2.02673,2.02681,2.02669,2.02669,5000000.0
2009-11-12 13:26:00,2.02671,2.02677,2.02664,2.02676,10000000.0
2009-11-12 13:27:00,2.02664,2.02664,2.02644,2.02644,8000000.0
2009-11-12 13:28:00,2.0265,2.0266,2.02648,2.02655,21000000.0
2009-11-12 13:29:00,2.02699,2.02727,2.02699,2.02716,17000000.0
2009-11-12 13:30:00,2.02742,2.02744,2.02739,2.02739,7000000.0
2009-11-12 13:31:00,2.0275,2.02753,2.02739,2.02739,9000000.0
2009-11-12 13:32:00,2.02738,2.02738,2.02727,2.02727,14000000.0
2009-11-12 13:33:00,2.02732,2.02732,2.02725,2.02728,14000000.0
2009-11-12 13:34:00,2.02744,2.02856,2.02744,2.02856,31000000.0
2009-11-12 13:35:00,2.02869,2.02924,2.02869,2.02907,17000000.0
2009-11-12 13:36:00,2.02918,2.02938,2.02909,2.02925,24000000.0
2009-11-12 13:37:00,2.02907,2.02914,2.02896,2.02896,10000000.0
2009-11-12 13:38:00,2.02884,2.0289,2.02848,2.02848,18000000.0
2009-11-12 13:39:00,2.02871,2.02932,2.02871,2.02932,15000000.0
2009-11-12 13:40:00,2.02948,2.02948,2.02868,2.02868,29000000.0
2009-11-12 13:41:00,2.02882,2.02882,2.02858,2.02862,13000000.0
2009-11-12 13:42:00,2.02849,2.02849,2.02825,2.02848,8000000.0
2009-11-12 13:43:00,2.0285,2.02855,2.02802,2.02855,10000000.0
2009-11-12 13:44:00,2.02867,2.02867,2.02833,2.02833,26000000.0
2009-11-12 13:45:00,2.02804,2.02822,2.02804,2.0281,22000000.0
2009-11-12 13:46:00,2.02807,2.02807,2.02748,2.02748,19000000.0
2009-11-12 13:47:00,2.02771,2.02797,2.02771,2.02793,17000000.0
2009-11-12 13:48:00,2.02793,2.02793,2.02777,2.0278,22000000.0
2009-11-12 13:49:00,2.02782,2.02806,2.02782,2.02797,24000000.0
2009-11-12 13:50:00,2.02845,2.02871,2.02841,2.02871,15000000.0
2009-11-12 13:51:00,2.02874,2.02886,2.02858,2.02886,22000000.0
2009-11-12 13:52:00,2.02902,2.02946,2.02902,2.02946,32000000.0
2009-11-12 13:53:00,2.02943,2.0295,2.02909,2.02917,28000000.0
2009-11-12 13:54:00,2.02916,2.02927,2.029,2.029,31000000.0
2009-11-12 13:55:00,2.02902,2.02913,2.02902,2.02907,20000000.0
2009-11-12 13:56:00,2.0291,2.02921,2.02897,2.029,24000000.0
2009-11-12 13:57:00,2.02942,2.02962,2.02941,2.02955,34000000.0
2009-11-12 13:58:00,2.02946,2.02946,2.02935,2.02937,16000000.0
2009-11-12 13:59:00,2.0291,2.02942,2.0291,2.02942,30000000.0
2009-11-12 14:00:00,2.02924,2.02935,2.02921,2.02933,39000000.0
2009-11-12 14:01:00,2.02887,2.02887,2.02859,2.02859,30000000.0
2009-11-12 14:02:00,2.02852,2.02852,2.02806,2.02806,19000000.0
2009-11-12 14:03:00,2.02819,2.02852,2.02819,2.02822,23000000.0
2009-11-12 14:04:00,2.02813,2.02823,2.02812,2.02823,33000000.0
2009-11-12 14:05:00,2.02827,2.02831,2.02806,2.02806,28000000.0
2009-11-12 14:06:00,2.02799,2.02815,2.02785,2.02803,31000000.0
2009-11-12 14:07:00,2.02794,2.02801,2.02776,2.02788,31000000.0
2009-11-12 14:08:00,2.02788,2.02794,2.02778,2.02784,27000000.0
2009-11-12 14:09:00,2.02783,2.02799,2.02776,2.02798,27000000.0
2009-11-12 14:10:00,2.02769,2.02771,2.027,2.02715,24000000.0
2009-11-12 14:11:00,2.02745,2.02745,2.02718,2.02718,21000000.0
2009-11-12 14:12:00,2.02694,2.02714,2.02675,2.02693,22000000.0
2009-11-12 14:13:00,2.02705,2.02705,2.0268,2.02703,13000000.0
2009-11-12 14:14:00,2.0276,2.0276,2.02737,2.02743,21000000.0
2009-11-12 14:15:00,2.02782,2.02894,2.02782,2.02878,25000000.0
2009-11-12 14:16:00,2.02863,2.0292,2.02863,2.029,26000000.0
2009-11-12 14:17:00,2.02908,2.02941,2.02908,2.02914,32000000.0
2009-11-12 14:18:00,2.02903,2.02923,2.02891,2.02898,27000000.0
2009-11-12 14:19:00,2.02875,2.02933,2.02875,2.02933,35000000.0
2009-11-12 14:20:00,2.02901,2.02904,2.02873,2.02883,32000000.0
2009-11-12 14:21:00,2.02893,2.02953,2.02893,2.02953,39000000.0
2009-11-12 14:22:00,2.0294,2.02981,2.0294,2.02981,22000000.0
2009-11-12 14:23:00,2.02985,2.03048,2.02979,2.03048,40000000.0
2009-11-12 14:24:00,2.03041,2.03069,2.03041,2.03055,10000000.0
2009-11-12 14:25:00,2.03016,2.03039,2.03016,2.03027,35000000.0
2009-11-12 14:26:00,2.0304,2.0305,2.03022,2.03039,18000000.0
2009-11-12 14:27:00,2.03081,2.03096,2.03075,2.03096,28000000.0
2009-11-12 14:28:00,2.03099,2.03099,2.03038,2.03083,21000000.0
2009-11-12 14:29:00,2.03073,2.03158,2.03073,2.03158,16000000.0
2009-11-12 14:30:00,2.03209,2.03226,2.03206,2.03217,25000000.0
2009-11-12 14:31:00,2.03178,2.03178,2.03138,2.03141,26000000.0
2009-11-12 14:32:00,2.03121,2.03169,2.03121,2.03161,32000000.0
2009-11-12 14:33:00,2.0316,2.0316,2.03094,2.03094,20000000.0
2009-11-12 14:34:00,2.03082,2.031,2.03082,2.031,25000000.0
2009-11-12 14:35:00,2.031,2.03167,2.031,2.03167,23000000.0
2009-11-12 14:36:00,2.03235,2.03239,2.03217,2.03239,11000000.0
2009-11-12 14:37:00,2.03236,2.03248,2.03209,2.03209,41000000.0
2009-11-12 14:38:00,2.03186,2.03194,2.0315,2.0315,54000000.0
2009-11-12 14:39:00,2.03116,2.03124,2.03088,2.03088,36000000.0
2009-11-12 14:40:00,2.03081,2.03081,2.03011,2.03011,36000000.0
2009-11-12 14:41:00,2.03015,2.03038,2.03015,2.03019,41000000.0
2009-11-12 14:42:00,2.03009,2.03039,2.03009,2.03039,19000000.0
2009-11-12 14:43:00,2.03032,2.0308,2.03032,2.03079,20000000.0
2009-11-12 14:44:00,2.03066,2.03066,2.02994,2.03011,25000000.0
2009-11-12 14:45:00,2.02989,2.02989,2.02966,2.02988,33000000.0
2009-11-12 14:46:00,2.02969,2.02969,2.02915,2.02915,11000000.0
2009-11-12 14:47:00,2.02883,2.02883,2.02868,2.02868,7000000.0
2009-11-12 14:48:00,2.02894,2.02894,2.02871,2.02885,21000000.0
2009-11-12 14:49:00,2.02874,2.02906,2.02871,2.02906,32000000.0
2009-11-12 14:50:00,2.02951,2.02955,2.02941,2.02953,33000000.0
2009-11-12 14:51:00,2.02956,2.0296,2.02944,2.02944,37000000.0
2009-11-12 14:52:00,2.02926,2.02926,2.02879,2.02902,17000000.0
2009-11-12 14:53:00,2.0289,2.0289,2.02869,2.02887,22000000.0
2009-11-12 14:54:00,2.02887,2.02898,2.02875,2.0288,17000000.0
2009-11-12 14:55:00,2.02873,2.02876,2.02825,2.02825,7000000.0
2009-11-12 14:56:00,2.02818,2.02839,2.02816,2.02838,21000000.0
2009-11-12 14:57:00,2.02847,2.02879,2.02847,2.02879,12000000.0
2009-11-12 14:58:00,2.0287,2.02883,2.02854,2.02864,31000000.0
2009-11-12 14:59:00,2.02862,2.02869,2.02831,2.02831,20000000.0
2009-11-12 15:00:00,2.02831,2.02838,2.02794,2.02794,32000000.0
2009-11-12 15:01:00,2.028,2.028,2.0277,2.0279,14000000.0
2009-11-12 15:02:00,2.02805,2.02811,2.02773,2.02792,26000000.0
2009-11-12 15:03:00,2.028,2.028,2.02758,2.02758,30000000.0
2009-11-12 15:04:00,2.0274,2.02757,2.02727,2.02738,29000000.0
2009-11-12 15:05:00,2.02728,2.02737,2.02713,2.02737,28000000.0
2009-11-12 15:06:00,2.02719,2.0276,2.02719,2.0276,16000000.0
2009-11-12 15:07:00,2.02739,2.02745,2.02727,2.02731,26000000.0
2009-11-12 15:08:00,2.02727,2.02742,2.02713,2.02739,25000000.0
2009-11-12 15:09:00,2.02766,2.02768,2.02722,2.02729,34000000.0
2009-11-12 15:10:00,2.0273,2.02737,2.02702,2.02709,36000000.0
2009-11-12 15:11:00,2.02734,2.02746,2.02715,2.02731,27000000.0
2009-11-12 15:12:00,2.02736,2.02765,2.02736,2.02755,26000000.0
2009-11-12 15:13:00,2.02762,2.02824,2.02762,2.02824,41000000.0
2009-11-12 15:14:00,2.02831,2.02831,2.02807,2.0282,30000000.0
2009-11-12 15:15:00,2.02802,2.02802,2.02762,2.02762,21000000.0
2009-11-12 15:16:00,2.02778,2.0282,2.02778,2.02778,9000000.0
2009-11-12 15:17:00,2.02753,2.02774,2.02753,2.02774,26000000.0
2009-11-12 15:18:00,2.02813,2.02824,2.02813,2.02815,10000000.0
2009-11-12 15:19:00,2.02839,2.02839,2.02818,2.02818,16000000.0
2009-11-12 15:20:00,2.02807,2.02869,2.02807,2.02869,20000000.0
2009-11-12 15:21:00,2.02912,2.02915,2.02899,2.02915,12000000.0
2009-11-12 15:22:00,2.02919,2.02919,2.02892,2.02917,22000000.0
2009-11-12 15:23:00,2.02925,2.02925,2.02902,2.02913,36000000.0
2009-11-12 15:24:00,2.02906,2.02922,2.02905,2.02922,20000000.0
2009-11-12 15:25:00,2.02948,2.02966,2.02937,2.02966,14000000.0
2009-11-12 15:26:00,2.02966,2.03032,2.02966,2.03032,40000000.0
2009-11-12 15:27:00,2.03053,2.03053,2.03043,2.03049,32000000.0
2009-11-12 15:28:00,2.03058,2.03058,2.03022,2.03032,55000000.0
2009-11-12 15:29:00,2.03027,2.03027,2.02767,2.02803,47000000.0
2009-11-12 15:30:00,2.02861,2.03142,2.02861,2.03005,71000000.0
2009-11-12 15:31:00,2.02998,2.03038,2.02998,2.03003,58000000.0
2009-11-12 15:32:00,2.03009,2.03022,2.02972,2.02972,25000000.0
2009-11-12 15:33:00,2.02972,2.02997,2.02964,2.02964,32000000.0
2009-11-12 15:34:00,2.02938,2.0299,2.02938,2.0299,22000000.0
2009-11-12 15:35:00,2.02984,2.02984,2.02946,2.02954,30000000.0
2009-11-12 15:36:00,2.02965,2.02991,2.02933,2.02939,23000000.0
2009-11-12 15:37:00,2.02936,2.02965,2.02936,2.02949,24000000.0
2009-11-12 15:38:00,2.02996,2.03036,2.02973,2.02973,61000000.0
2009-11-12 15:39:00,2.03002,2.0303,2.03001,2.0303,40000000.0
2009-11-12 15:40:00,2.02994,2.02994,2.02946,2.02946,37000000.0
2009-11-12 15:41:00,2.02916,2.02916,2.02757,2.02757,43000000.0
2009-11-12 15:42:00,2.02747,2.02763,2.02744,2.02763,41000000.0
2009-11-12 15:43:00,2.02773,2.02773,2.0276,2.02769,30000000.0
2009-11-12 15:44:00,2.02763,2.02784,2.02748,2.02784,29000000.0
2009-11-12 15:45:00,2.02796,2.02812,2.02796,2.02808,36000000.0
2009-11-12 15:46:00,2.02821,2.02861,2.02821,2.02861,24000000.0
2009-11-12 15:47:00,2.02872,2.02898,2.02872,2.02883,31000000.0
2009-11-12 15:48:00,2.02872,2.0288,2.02862,2.0288,33000000.0
2009-11-12 15:49:00,2.02878,2.02878,2.02847,2.02868,25000000.0
2009-11-12 15:50:00,2.02902,2.0291,2.029,2.029,11000000.0
2009-11-12 15:51:00,2.02898,2.02898,2.02866,2.02887,37000000.0
2009-11-12 15:52:00,2.029,2.029,2.02888,2.02891,23000000.0
2009-11-12 15:53:00,2.02892,2.02904,2.02883,2.02883,15000000.0
2009-11-12 15:54:00,2.02871,2.02874,2.02862,2.02868,26000000.0
2009-11-12 15:55:00,2.02884,2.0289,2.02882,2.02889,33000000.0
2009-11-12 15:56:00,2.02891,2.02947,2.02891,2.02943,36000000.0
2009-11-12 15:57:00,2.02952,2.02971,2.02952,2.02967,34000000.0
2009-11-12 15:58:00,2.02973,2.02976,2.02955,2.02965,24000000.0
2009-11-12 15:59:00,2.02953,2.02969,2.02933,2.02969,23000000.0
2009-11-12 16:00:00,2.02972,2.02978,2.0294,2.0294,51000000.0
2009-11-12 16:01:00,2.02902,2.02902,2.02879,2.02879,31000000.0
2009-11-12 16:02:00,2.02848,2.02867,2.02828,2.02843,29000000.0
2009-11-12 16:03:00,2.02806,2.02813,2.02776,2.02777,51000000.0
2009-11-12 16:04:00,2.0278,2.02784,2.02773,2.02775,38000000.0
2009-11-12 16:05:00,2.02804,2.02835,2.02797,2.02813,37000000.0
2009-11-12 16:06:00,2.02843,2.02858,2.02826,2.02858,33000000.0
2009-11-12 16:07:00,2.02867,2.02868,2.02846,2.02868,37000000.0
2009-11-12 16:08:00,2.02866,2.02866,2.02823,2.02823,37000000.0
2009-11-12 16:09:00,2.02827,2.02859,2.02827,2.02831,44000000.0
2009-11-12 16:10:00,2.02841,2.02841,2.02824,2.02838,41000000.0
2009-11-12 16:11:00,2.02875,2.02875,2.02819,2.02819,27000000.0
2009-11-12 16:12:00,2.02841,2.02859,2.02841,2.02859,22000000.0
2009-11-12 16:13:00,2.02873,2.02873,2.02854,2.02855,38000000.0
2009-11-12 16:14:00,2.02824,2.02824,2.02762,2.02762,41000000.0
2009-11-12 16:15:00,2.0276,2.0276,2.02724,2.02725,42000000.0
2009-11-12 16:16:00,2.0272,2.02756,2.0272,2.02744,45000000.0
2009-11-12 16:17:00,2.02727,2.02739,2.02727,2.02738,22000000.0
2009-11-12 16:18:00,2.02754,2.02806,2.02754,2.02794,49000000.0
2009-11-12 16:19:00,2.02806,2.02812,2.02797,2.02801,27000000.0
2009-11-12 16:20:00,2.028,2.028,2.02687,2.02687,52000000.0
2009-11-12 16:21:00,2.02667,2.02751,2.02667,2.02751,37000000.0
2009-11-12 16:22:00,2.02758,2.02778,2.02748,2.02767,50000000.0
2009-11-12 16:23:00,2.02789,2.02789,2.02751,2.02751,48000000.0
2009-11-12 16:24:00,2.02765,2.02788,2.02765,2.02783,44000000.0
2009-11-12 16:25:00,2.02793,2.02838,2.02793,2.02827,28000000.0
2009-11-12 16:26:00,2.02821,2.02855,2.02821,2.02855,41000000.0
2009-11-12 16:27:00,2.02864,2.02868,2.02853,2.02853,46000000.0
2009-11-12 16:28:00,2.02839,2.0284,2.02809,2.02809,34000000.0
2009-11-12 16:29:00,2.02805,2.02814,2.02805,2.02813,24000000.0
2009-11-12 16:30:00,2.02787,2.02798,2.02758,2.02786,43000000.0
2009-11-12 16:31:00,2.02785,2.02785,2.02754,2.02764,36000000.0
2009-11-12 16:32:00,2.0276,2.02851,2.0276,2.02851,34000000.0
2009-11-12 16:33:00,2.02898,2.02928,2.02889,2.02904,41000000.0
2009-11-12 16:34:00,2.02902,2.02902,2.02859,2.02859,29000000.0
2009-11-12 16:35:00,2.02869,2.02881,2.02848,2.02869,53000000.0
2009-11-12 16:36:00,2.02877,2.02885,2.02801,2.02801,43000000.0
2009-11-12 16:37:00,2.0281,2.02814,2.0278,2.02797,56000000.0
2009-11-12 16:38:00,2.02841,2.02883,2.02841,2.02862,34000000.0
2009-11-12 16:39:00,2.02881,2.02894,2.02851,2.02851,43000000.0
2009-11-12 16:40:00,2.0288,2.02888,2.02861,2.02888,63000000.0
2009-11-12 16:41:00,2.02872,2.02872,2.02802,2.02802,44000000.0
2009-11-12 16:42:00,2.02753,2.02766,2.02746,2.02753,57000000.0
2009-11-12 16:43:00,2.02731,2.02778,2.02731,2.02776,20000000.0
2009-11-12 16:44:00,2.02803,2.02803,2.02746,2.02764,34000000.0
2009-11-12 16:45:00,2.02791,2.02795,2.02772,2.02786,41000000.0
2009-11-12 16:46:00,2.02786,2.02792,2.0274,2.02747,59000000.0
2009-11-12 16:47:00,2.0275,2.02765,2.02738,2.02755,55000000.0
2009-11-12 16:48:00,2.02749,2.02767,2.02691,2.027,46000000.0
2009-11-12 16:49:00,2.02642,2.02644,2.02633,2.02644,35000000.0
2009-11-12 16:50:00,2.02675,2.02702,2.02675,2.02677,45000000.0
2009-11-12 16:51:00,2.02675,2.02675,2.02593,2.02593,30000000.0
2009-11-12 16:52:00,2.026,2.02616,2.0259,2.0259,30000000.0
2009-11-12 16:53:00,2.02579,2.02579,2.02519,2.02519,19000000.0
2009-11-12 16:54:00,2.02468,2.02541,2.02468,2.02526,18000000.0
2009-11-12 16:55:00,2.02536,2.02543,2.0252,2.0252,40000000.0
2009-11-12 16:56:00,2.02523,2.02528,2.02503,2.02528,37000000.0
2009-11-12 16:57:00,2.02512,2.02551,2.02512,2.02551,17000000.0
2009-11-12 16:58:00,2.02539,2.02579,2.0253,2.02579,45000000.0
2009-11-12 16:59:00,2.02569,2.02569,2.02532,2.02532,39000000.0
2009-11-12 17:00:00,2.0253,2.0253,2.0243,2.02443,47000000.0
2009-11-12 17:01:00,2.02452,2.02493,2.02452,2.02476,26000000.0
2009-11-12 17:02:00,2.02479,2.02545,2.02479,2.02545,33000000.0
2009-11-12 17:03:00,2.02591,2.02599,2.02557,2.02593,33000000.0
2009-11-12 17:04:00,2.0265,2.0265,2.02621,2.02621,37000000.0
2009-11-12 17:05:00,2.0259,2.02593,2.02568,2.02568,35000000.0
2009-11-12 17:06:00,2.02594,2.02637,2.02594,2.02609,46000000.0
2009-11-12 17:07:00,2.02584,2.02614,2.02584,2.02598,33000000.0
2009-11-12 17:08:00,2.02624,2.02631,2.02583,2.02583,45000000.0
2009-11-12 17:09:00,2.02598,2.02612,2.02597,2.02612,47000000.0
2009-11-12 17:10:00,2.02618,2.02624,2.0259,2.02616,36000000.0
2009-11-12 17:11:00,2.02583,2.02637,2.02583,2.02603,44000000.0
2009-11-12 17:12:00,2.02571,2.02579,2.02542,2.02552,23000000.0
2009-11-12 17:13:00,2.02577,2.02612,2.02567,2.02572,35000000.0
2009-11-12 17:14:00,2.02535,2.02535,2.02505,2.02505,27000000.0
2009-11-12 17:15:00,2.02509,2.02517,2.02443,2.02444,26000000.0
2009-11-12 17:16:00,2.02448,2.02488,2.02448,2.02488,27000000.0
2009-11-12 17:17:00,2.02488,2.0253,2.02488,2.02507,38000000.0
2009-11-12 17:18:00,2.02566,2.02589,2.02543,2.02563,29000000.0
2009-11-12 17:19:00,2.02557,2.02626,2.02552,2.02626,19000000.0
2009-11-12 17:20:00,2.02593,2.02593,2.02529,2.02529,29000000.0
2009-11-12 17:21:00,2.02529,2.02549,2.02499,2.02499,26000000.0
2009-11-12 17:22:00,2.02454,2.02494,2.02433,2.02433,30000000.0
2009-11-12 17:23:00,2.02444,2.02475,2.0241,2.02475,32000000.0
2009-11-12 17:24:00,2.02471,2.02484,2.02464,2.02466,23000000.0
2009-11-12 17:25:00,2.02529,2.02571,2.02528,2.02571,20000000.0
2009-11-12 17:26:00,2.02562,2.02581,2.02499,2.02499,18000000.0
2009-11-12 17:27:00,2.02503,2.02511,2.02495,2.0251,44000000.0
2009-11-12 17:28:00,2.02494,2.02525,2.02456,2.02456,39000000.0
2009-11-12 17:29:00,2.02422,2.02441,2.02402,2.02402,36000000.0
2009-11-12 17:30:00,2.02381,2.02384,2.02325,2.02337,61000000.0
2009-11-12 17:31:00,2.02359,2.02386,2.02355,2.02358,62000000.0
2009-11-12 17:32:00,2.02373,2.02373,2.02324,2.02337,54000000.0
2009-11-12 17:33:00,2.02336,2.0237,2.02327,2.0237,64000000.0
2009-11-12 17:34:00,2.02346,2.02347,2.0233,2.02343,60000000.0
2009-11-12 17:35:00,2.02334,2.02345,2.02305,2.02305,43000000.0
2009-11-12 17:36:00,2.02311,2.0234,2.02287,2.02313,58000000.0
2009-11-12 17:37:00,2.02289,2.02354,2.02289,2.02354,47000000.0
2009-11-12 17:38:00,2.02378,2.02418,2.02378,2.02418,44000000.0
2009-11-12 17:39:00,2.02409,2.02425,2.02386,2.02386,41000000.0
2009-11-12 17:40:00,2.02363,2.02363,2.02327,2.02345,59000000.0
2009-11-12 17:41:00,2.02338,2.02346,2.02316,2.0234,50000000.0
2009-11-12 17:42:00,2.02363,2.02411,2.02351,2.02405,37000000.0
2009-11-12 17:43:00,2.02416,2.02416,2.02372,2.02372,33000000.0
2009-11-12 17:44:00,2.02373,2.02417,2.02373,2.02408,46000000.0
2009-11-12 17:45:00,2.02418,2.02418,2.02355,2.0237,49000000.0
2009-11-12 17:46:00,2.02361,2.02378,2.02356,2.02378,56000000.0
2009-11-12 17:47:00,2.02354,2.02373,2.02351,2.02373,65000000.0
2009-11-12 17:48:00,2.02374,2.02374,2.02354,2.02356,61000000.0
2009-11-12 17:49:00,2.02309,2.02318,2.02282,2.0229,72000000.0
2009-11-12 17:50:00,2.02287,2.02289,2.02264,2.02264,53000000.0
2009-11-12 17:51:00,2.02292,2.02312,2.02275,2.02312,54000000.0
2009-11-12 17:52:00,2.02288,2.02317,2.02288,2.02312,51000000.0
2009-11-12 17:53:00,2.0231,2.0231,2.02296,2.02305,42000000.0
2009-11-12 17:54:00,2.02247,2.02247,2.02203,2.02203,32000000.0
2009-11-12 17:55:00,2.02218,2.023,2.02218,2.023,32000000.0
2009-11-12 17:56:00,2.02409,2.0246,2.02409,2.02409,47000000.0
2009-11-12 17:57:00,2.0241,2.0241,2.02389,2.02406,34000000.0
2009-11-12 17:58:00,2.02435,2.02435,2.02366,2.02369,44000000.0
2009-11-12 17:59:00,2.02339,2.0235,2.02304,2.02304,39000000.0
2009-11-12 18:00:00,2.02375,2.02398,2.02366,2.02373,32000000.0
2009-11-12 18:01:00,2.02389,2.02414,2.02351,2.02368,52000000.0
2009-11-12 18:02:00,2.02383,2.02397,2.0237,2.02382,30000000.0
2009-11-12 18:03:00,2.02411,2.02435,2.02392,2.02392,38000000.0
2009-11-12 18:04:00,2.02391,2.02401,2.02391,2.02393,38000000.0
2009-11-12 18:05:00,2.02395,2.02488,2.02383,2.02488,36000000.0
2009-11-12 18:06:00,2.02498,2.02498,2.02471,2.02495,32000000.0
2009-11-12 18:07:00,2.0249,2.02495,2.0247,2.02481,38000000.0
2009-11-12 18:08:00,2.02504,2.02505,2.02474,2.02497,56000000.0
2009-11-12 18:09:00,2.02499,2.02499,2.0247,2.02483,34000000.0
2009-11-12 18:10:00,2.02506,2.02523,2.02485,2.02523,26000000.0
2009-11-12 18:11:00,2.02533,2.02582,2.02533,2.0255,34000000.0
2009-11-12 18:12:00,2.02545,2.02562,2.02545,2.02559,24000000.0
2009-11-12 18:13:00,2.02584,2.02585,2.02571,2.02578,30000000.0
2009-11-12 18:14:00,2.02635,2.02697,2.02635,2.02673,22000000.0
2009-11-12 18:15:00,2.02724,2.02727,2.02717,2.02721,21000000.0
2009-11-12 18:16:00,2.02698,2.02698,2.02642,2.02649,66000000.0
2009-11-12 18:17:00,2.02665,2.02665,2.02617,2.02639,60000000.0
2009-11-12 18:18:00,2.02633,2.02693,2.02633,2.02693,33000000.0
2009-11-12 18:19:00,2.02703,2.02703,2.02671,2.02675,46000000.0
2009-11-12 18:20:00,2.02681,2.02727,2.02681,2.02721,61000000.0
2009-11-12 18:21:00,2.02747,2.02747,2.02732,2.02733,37000000.0
2009-11-12 18:22:00,2.02707,2.02711,2.02696,2.02703,49000000.0
2009-11-12 18:23:00,2.02704,2.02725,2.02693,2.02725,34000000.0
2009-11-12 18:24:00,2.02741,2.02741,2.02692,2.02693,47000000.0
2009-11-12 18:25:00,2.02676,2.02697,2.02662,2.02678,31000000.0
2009-11-12 18:26:00,2.02696,2.02728,2.02696,2.02716,43000000.0
2009-11-12 18:27:00,2.02728,2.02751,2.02728,2.02748,35000000.0
2009-11-12 18:28:00,2.0275,2.02776,2.0275,2.02757,18000000.0
2009-11-12 18:29:00,2.02772,2.02772,2.02753,2.02753,24000000.0
2009-11-12 18:30:00,2.02767,2.0278,2.02721,2.02721,32000000.0
2009-11-12 18:31:00,2.02704,2.02725,2.02699,2.02725,46000000.0
2009-11-12 18:32:00,2.02686,2.02692,2.02635,2.02656,55000000.0
2009-11-12 18:33:00,2.02684,2.0269,2.0267,2.0267,29000000.0
2009-11-12 18:34:00,2.02659,2.02711,2.02659,2.02691,32000000.0
2009-11-12 18:35:00,2.02695,2.02695,2.02664,2.02677,47000000.0
2009-11-12 18:36:00,2.02698,2.0271,2.02682,2.0271,65000000.0
2009-11-12 18:37:00,2.02712,2.02718,2.02699,2.02718,63000000.0
2009-11-12 18:38:00,2.02728,2.02739,2.0272,2.0272,61000000.0
2009-11-12 18:39:00,2.02717,2.02717,2.02692,2.02695,37000000.0
2009-11-12 18:40:00,2.02705,2.02714,2.0269,2.02706,52000000.0
2009-11-12 18:41:00,2.02717,2.02718,2.02687,2.02701,68000000.0
2009-11-12 18:42:00,2.02698,2.02709,2.02683,2.02709,40000000.0
2009-11-12 18:43:00,2.02722,2.02729,2.02709,2.02709,39000000.0
2009-11-12 18:44:00,2.02724,2.02724,2.02655,2.02655,33000000.0
2009-11-12 18:45:00,2.0264,2.02658,2.02633,2.02637,57000000.0
2009-11-12 18:46:00,2.02615,2.02616,2.0256,2.0256,61000000.0
2009-11-12 18:47:00,2.02544,2.02555,2.02536,2.02536,41000000.0
2009-11-12 18:48:00,2.02495,2.02502,2.02467,2.02502,26000000.0
2009-11-12 18:49:00,2.02534,2.02589,2.02534,2.02589,31000000.0
2009-11-12 18:50:00,2.02598,2.02612,2.0258,2.02612,37000000.0
2009-11-12 18:51:00,2.026,2.02605,2.02545,2.02545,17000000.0
2009-11-12 18:52:00,2.02556,2.02589,2.02554,2.02554,33000000.0
2009-11-12 18:53:00,2.02562,2.02629,2.02562,2.02629,31000000.0
2009-11-12 18:54:00,2.02601,2.02601,2.0257,2.02575,11000000.0
2009-11-12 18:55:00,2.02574,2.02629,2.02574,2.02599,22000000.0
2009-11-12 18:56:00,2.02582,2.02598,2.02576,2.02577,16000000.0
2009-11-12 18:57:00,2.0257,2.02576,2.02559,2.02563,15000000.0
2009-11-12 18:58:00,2.02561,2.02561,2.02539,2.0254,19000000.0
2009-11-12 18:59:00,2.02601,2.02621,2.026,2.02616,26000000.0
2009-11-12 19:00:00,2.02545,2.02545,2.02524,2.02543,12000000.0
2009-11-12 19:01:00,2.02563,2.02582,2.02558,2.02558,18000000.0
2009-11-12 19:02:00,2.02544,2.02559,2.0252,2.02535,23000000.0
2009-11-12 19:03:00,2.02543,2.02552,2.02543,2.02552,21000000.0
2009-11-12 19:04:00,2.02564,2.02572,2.02551,2.02559,55000000.0
2009-11-12 19:05:00,2.02584,2.02625,2.02584,2.02625,42000000.0
2009-11-12 19:06:00,2.02643,2.02643,2.02602,2.02623,63000000.0
2009-11-12 19:07:00,2.02609,2.02635,2.02593,2.02593,39000000.0
2009-11-12 19:08:00,2.02588,2.02589,2.0258,2.02586,32000000.0
2009-11-12 19:09:00,2.02575,2.02639,2.02575,2.02612,56000000.0
2009-11-12 19:10:00,2.02631,2.02636,2.02606,2.02622,27000000.0
2009-11-12 19:11:00,2.0264,2.02651,2.02627,2.02641,36000000.0
2009-11-12 19:12:00,2.02645,2.02667,2.02645,2.02645,25000000.0
2009-11-12 19:13:00,2.0264,2.02659,2.0264,2.02644,23000000.0
2009-11-12 19:14:00,2.02587,2.02587,2.02537,2.02575,37000000.0
2009-11-12 19:15:00,2.02589,2.02606,2.02572,2.02606,17000000.0
2009-11-12 19:16:00,2.0263,2.0263,2.02621,2.02626,23000000.0
2009-11-12 19:17:00,2.02634,2.0266,2.02634,2.0266,17000000.0
2009-11-12 19:18:00,2.02678,2.02693,2.02678,2.02686,30000000.0
2009-11-12 19:19:00,2.02644,2.02644,2.02551,2.02551,36000000.0
2009-11-12 19:20:00,2.02532,2.02538,2.02523,2.02537,23000000.0
2009-11-12 19:21:00,2.02543,2.02563,2.02543,2.0256,21000000.0
2009-11-12 19:22:00,2.02557,2.02563,2.02541,2.02554,25000000.0
2009-11-12 19:23:00,2.02581,2.02619,2.02581,2.02619,12000000.0
2009-11-12 19:24:00,2.02648,2.02655,2.02592,2.02612,39000000.0
2009-11-12 19:25:00,2.02621,2.02631,2.02607,2.02631,49000000.0
2009-11-12 19:26:00,2.02626,2.02626,2.02601,2.02604,48000000.0
2009-11-12 19:27:00,2.02611,2.02659,2.02611,2.02653,51000000.0
2009-11-12 19:28:00,2.0265,2.0265,2.02624,2.02629,40000000.0
2009-11-12 19:29:00,2.02624,2.02625,2.02595,2.02611,28000000.0
2009-11-12 19:30:00,2.02582,2.02582,2.02537,2.02546,32000000.0
2009-11-12 19:31:00,2.02574,2.02611,2.02569,2.02569,28000000.0
2009-11-12 19:32:00,2.02561,2.02577,2.02553,2.02558,31000000.0
2009-11-12 19:33:00,2.02551,2.02564,2.02548,2.02548,14000000.0
2009-11-12 19:34:00,2.0258,2.02593,2.02564,2.02588,49000000.0
2009-11-12 19:35:00,2.02593,2.02606,2.0259,2.02606,28000000.0
2009-11-12 19:36:00,2.02603,2.02605,2.02582,2.02582,16000000.0
2009-11-12 19:37:00,2.02577,2.02603,2.02565,2.02565,26000000.0
2009-11-12 19:38:00,2.02556,2.02568,2.02553,2.02568,18000000.0
2009-11-12 19:39:00,2.02577,2.02577,2.02545,2.02545,13000000.0
2009-11-12 19:40:00,2.02528,2.02549,2.02528,2.02542,16000000.0
2009-11-12 19:41:00,2.02546,2.02568,2.02542,2.02566,17000000.0
2009-11-12 19:42:00,2.02556,2.02582,2.02556,2.02565,19000000.0
2009-11-12 19:43:00,2.02563,2.02567,2.02559,2.02566,21000000.0
2009-11-12 19:44:00,2.02575,2.02575,2.02547,2.02547,21000000.0
2009-11-12 19:45:00,2.02561,2.02567,2.02535,2.02535,33000000.0
2009-11-12 19:46:00,2.02528,2.02558,2.02528,2.02558,18000000.0
2009-11-12 19:47:00,2.02589,2.0259,2.02568,2.0259,22000000.0
2009-11-12 19:48:00,2.02591,2.02595,2.0257,2.02579,18000000.0
2009-11-12 19:49:00,2.02587,2.02601,2.02587,2.02595,27000000.0
2009-11-12 19:50:00,2.02592,2.02592,2.02564,2.02567,23000000.0
2009-11-12 19:51:00,2.02555,2.02555,2.02523,2.02549,25000000.0
2009-11-12 19:52:00,2.02576,2.02578,2.02565,2.02574,15000000.0
2009-11-12 19:53:00,2.02572,2.02575,2.02559,2.02559,21000000.0
2009-11-12 19:54:00,2.02546,2.0258,2.02545,2.0258,9000000.0
2009-11-12 19:55:00,2.0258,2.0258,2.02546,2.02552,30000000.0
2009-11-12 19:56:00,2.02552,2.02571,2.02545,2.02548,20000000.0
2009-11-12 19:57:00,2.02542,2.02574,2.02541,2.02574,12000000.0
2009-11-12 19:58:00,2.02582,2.02617,2.02582,2.02614,13000000.0
2009-11-12 19:59:00,2.02638,2.02649,2.02634,2.02641,31000000.0
2009-11-12 20:00:00,2.02635,2.02651,2.02629,2.02648,23000000.0
2009-11-12 20:01:00,2.02675,2.02692,2.02653,2.02653,13000000.0
2009-11-12 20:02:00,2.02652,2.02658,2.02642,2.02649,20000000.0
2009-11-12 20:03:00,2.02642,2.02642,2.02622,2.02629,18000000.0
2009-11-12 20:04:00,2.02636,2.02727,2.02636,2.02727,27000000.0
2009-11-12 20:05:00,2.02725,2.02727,2.02702,2.02702,23000000.0
2009-11-12 20:06:00,2.02708,2.02717,2.0269,2.02712,13000000.0
2009-11-12 20:07:00,2.02712,2.02767,2.02712,2.02752,29000000.0
2009-11-12 20:08:00,2.02792,2.02824,2.02792,2.02818,15000000.0
2009-11-12 20:09:00,2.02806,2.02886,2.02806,2.02886,17000000.0
2009-11-12 20:10:00,2.02925,2.02925,2.02904,2.02908,20000000.0
2009-11-12 20:11:00,2.02867,2.02867,2.02813,2.02861,10000000.0
2009-11-12 20:12:00,2.02887,2.029,2.02881,2.02899,15000000.0
2009-11-12 20:13:00,2.02883,2.02904,2.02875,2.02881,17000000.0
2009-11-12 20:14:00,2.02887,2.02905,2.02873,2.02905,15000000.0
2009-11-12 20:15:00,2.02875,2.02875,2.02843,2.02865,10000000.0
2009-11-12 20:16:00,2.02865,2.02865,2.02822,2.02822,22000000.0
2009-11-12 20:17:00,2.02807,2.02807,2.02769,2.02769,17000000.0
2009-11-12 20:18:00,2.02774,2.02805,2.02773,2.02803,24000000.0
2009-11-12 20:19:00,2.02817,2.02859,2.02817,2.02843,9000000.0
2009-11-12 20:20:00,2.02838,2.02845,2.0281,2.02823,14000000.0
2009-11-12 20:21:00,2.02817,2.02817,2.02749,2.02749,7000000.0
2009-11-12 20:22:00,2.02771,2.02808,2.02771,2.02808,12000000.0
2009-11-12 20:23:00,2.02817,2.02824,2.02817,2.02819,6000000.0
2009-11-12 20:24:00,2.02811,2.02827,2.02807,2.02816,15000000.0
2009-11-12 20:25:00,2.0286,2.02874,2.02847,2.02851,16000000.0
2009-11-12 20:26:00,2.02867,2.02876,2.02836,2.02836,22000000.0
2009-11-12 20:27:00,2.02856,2.02859,2.0283,2.02859,11000000.0
2009-11-12 20:28:00,2.02896,2.02915,2.02896,2.02915,7000000.0
2009-11-12 20:29:00,2.02913,2.02913,2.02894,2.02895,20000000.0
2009-11-12 20:30:00,2.02913,2.02936,2.02909,2.0291,27000000.0
2009-11-12 20:31:00,2.02891,2.02897,2.02886,2.02896,17000000.0
2009-11-12 20:32:00,2.02908,2.0292,2.02907,2.02907,20000000.0
2009-11-12 20:33:00,2.02922,2.02929,2.02909,2.02917,14000000.0
2009-11-12 20:34:00,2.0291,2.0291,2.02871,2.02871,28000000.0
2009-11-12 20:35:00,2.02838,2.02838,2.02785,2.0279,23000000.0
2009-11-12 20:36:00,2.0275,2.0275,2.02722,2.02735,11000000.0
2009-11-12 20:37:00,2.02747,2.02777,2.02741,2.02777,7000000.0
2009-11-12 20:38:00,2.02759,2.02764,2.02737,2.02737,10000000.0
2009-11-12 20:39:00,2.02716,2.02737,2.02716,2.0273,9000000.0
2009-11-12 20:40:00,2.02761,2.02771,2.02761,2.02768,7000000.0
2009-11-12 20:41:00,2.02775,2.02776,2.02766,2.0277,8000000.0
2009-11-12 20:42:00,2.02763,2.02763,2.02744,2.02744,15000000.0
2009-11-12 20:43:00,2.02763,2.02764,2.02751,2.02764,12000000.0
2009-11-12 20:44:00,2.0278,2.02791,2.0277,2.0277,7000000.0
2009-11-12 20:45:00,2.02766,2.02775,2.02759,2.02775,12000000.0
2009-11-12 20:46:00,2.0281,2.02818,2.02798,2.02809,9000000.0
2009-11-12 20:47:00,2.02828,2.02828,2.02806,2.02814,11000000.0
2009-11-12 20:48:00,2.02792,2.02792,2.02752,2.02752,11000000.0
2009-11-12 20:49:00,2.02743,2.02751,2.02739,2.0275,18000000.0
2009-11-12 20:50:00,2.02753,2.02757,2.02749,2.02751,8000000.0
2009-11-12 20:51:00,2.02757,2.0277,2.02757,2.02767,18000000.0
2009-11-12 20:52:00,2.02764,2.02764,2.02745,2.02759,15000000.0
2009-11-12 20:53:00,2.02767,2.02768,2.0276,2.02761,8000000.0
2009-11-12 20:54:00,2.02743,2.02764,2.02743,2.02764,10000000.0
2009-11-12 20:55:00,2.02783,2.02792,2.0278,2.0279,8000000.0
2009-11-12 20:56:00,2.02804,2.02813,2.02802,2.02802,8000000.0
2009-11-12 20:57:00,2.02763,2.02763,2.02749,2.02762,18000000.0
2009-11-12 20:58:00,2.02783,2.02792,2.02783,2.02792,14000000.0
2009-11-12 20:59:00,2.02793,2.02803,2.02793,2.02801,8000000.0
2009-11-12 21:00:00,2.028,2.02815,2.02798,2.02815,11000000.0
2009-11-12 21:01:00,2.02807,2.02813,2.02803,2.02806,16000000.0
2009-11-12 21:02:00,2.02821,2.02851,2.02821,2.02851,18000000.0
2009-11-12 21:03:00,2.02841,2.02841,2.0281,2.02817,13000000.0
2009-11-12 21:04:00,2.0283,2.02853,2.02827,2.02827,8000000.0
2009-11-12 21:05:00,2.02786,2.02786,2.0268,2.0268,11000000.0
2009-11-12 21:06:00,2.02702,2.02728,2.02702,2.02728,8000000.0
2009-11-12 21:07:00,2.02735,2.02744,2.02735,2.02744,7000000.0
2009-11-12 21:08:00,2.02745,2.02765,2.02648,2.02648,11000000.0
2009-11-12 21:09:00,2.02688,2.02702,2.02688,2.02692,9000000.0
2009-11-12 21:10:00,2.02692,2.02693,2.02678,2.02687,9000000.0
2009-11-12 21:11:00,2.02683,2.02683,2.02639,2.02639,8000000.0
2009-11-12 21:12:00,2.0264,2.02655,2.02462,2.0265,8000000.0
2009-11-12 21:13:00,2.02653,2.02655,2.02614,2.02614,8000000.0
2009-11-12 21:14:00,2.02591,2.02626,2.02591,2.0262,8000000.0
2009-11-12 21:15:00,2.02624,2.02626,2.02615,2.02618,11000000.0
2009-11-12 21:16:00,2.02594,2.02627,2.02572,2.02622,9000000.0
2009-11-12 21:17:00,2.02606,2.02606,2.02574,2.02574,6000000.0
2009-11-12 21:18:00,2.02574,2.02581,2.02565,2.02565,6000000.0
2009-11-12 21:19:00,2.02548,2.02577,2.02548,2.0256,7000000.0
2009-11-12 21:20:00,2.02577,2.02601,2.02577,2.02593,12000000.0
2009-11-12 21:21:00,2.02551,2.0256,2.02533,2.0256,8000000.0
2009-11-12 21:22:00,2.02588,2.0263,2.02588,2.0263,7000000.0
2009-11-12 21:23:00,2.02599,2.02629,2.02599,2.02622,10000000.0
2009-11-12 21:24:00,2.02628,2.02628,2.026,2.026,8000000.0
2009-11-12 21:25:00,2.02585,2.02602,2.02585,2.02599,9000000.0
2009-11-12 21:26:00,2.02602,2.02604,2.0259,2.02595,17000000.0
2009-11-12 21:27:00,2.02597,2.02598,2.02567,2.02598,31000000.0
2009-11-12 21:28:00,2.02599,2.02599,2.02583,2.02591,20000000.0
2009-11-12 21:29:00,2.0259,2.02599,2.02588,2.02588,11000000.0
2009-11-12 21:30:00,2.02591,2.02595,2.0259,2.0259,5000000.0
2009-11-12 21:31:00,2.02586,2.02597,2.02586,2.02597,7000000.0
2009-11-12 21:32:00,2.02608,2.02634,2.026,2.02634,8000000.0
2009-11-12 21:33:00,2.02623,2.02639,2.02623,2.02639,7000000.0
2009-11-12 21:34:00,2.02661,2.02665,2.02658,2.02659,10000000.0
2009-11-12 21:35:00,2.02647,2.02647,2.02588,2.02588,11000000.0
2009-11-12 21:36:00,2.02655,2.02679,2.02653,2.02672,11000000.0
2009-11-12 21:37:00,2.02687,2.02687,2.02654,2.02654,6000000.0
2009-11-12 21:38:00,2.02681,2.02681,2.02646,2.0265,26000000.0
2009-11-12 21:39:00,2.02628,2.02635,2.0262,2.02629,18000000.0
2009-11-12 21:40:00,2.02631,2.02661,2.02624,2.02624,12000000.0
2009-11-12 21:41:00,2.02593,2.02593,2.02576,2.0258,13000000.0
2009-11-12 21:42:00,2.0257,2.02602,2.0257,2.02602,7000000.0
2009-11-12 21:43:00,2.02646,2.02663,2.02625,2.02645,11000000.0
2009-11-12 21:44:00,2.02671,2.02681,2.02656,2.02656,18000000.0
2009-11-12 21:45:00,2.02658,2.02661,2.02643,2.02658,10000000.0
2009-11-12 21:46:00,2.02684,2.02692,2.02684,2.02692,15000000.0
2009-11-12 21:47:00,2.02682,2.02688,2.02673,2.02675,10000000.0
2009-11-12 21:48:00,2.02658,2.02662,2.02654,2.02654,5000000.0
2009-11-12 21:49:00,2.02669,2.02669,2.02659,2.02664,8000000.0
2009-11-12 21:50:00,2.02689,2.02703,2.02684,2.027,10000000.0
2009-11-12 21:51:00,2.02708,2.02714,2.02681,2.02681,8000000.0
2009-11-12 21:52:00,2.02671,2.02708,2.02671,2.02707,10000000.0
2009-11-12 21:53:00,2.02716,2.02716,2.02642,2.02642,8000000.0
2009-11-12 21:54:00,2.02631,2.02652,2.02608,2.02608,9000000.0
2009-11-12 21:55:00,2.02615,2.02615,2.02594,2.02608,11000000.0
2009-11-12 21:56:00,2.02596,2.02621,2.02596,2.02612,22000000.0
2009-11-12 21:57:00,2.02639,2.02751,2.02639,2.02751,13000000.0
2009-11-12 21:58:00,2.02759,2.02767,2.02745,2.02763,16000000.0
2009-11-12 21:59:00,2.02781,2.02802,2.02768,2.02802,25000000.0
2009-11-12 22:00:00,2.0279,2.02802,2.02776,2.02776,12000000.0
2009-11-12 22:01:00,2.02765,2.02765,2.02756,2.02756,19000000.0
2009-11-12 22:02:00,2.02754,2.02757,2.02749,2.02757,11000000.0
2009-11-12 22:03:00,2.02751,2.02771,2.0275,2.02765,33000000.0
2009-11-12 22:04:00,2.02795,2.02802,2.02778,2.02802,11000000.0
2009-11-12 22:05:00,2.02795,2.02813,2.02759,2.02759,16000000.0
2009-11-12 22:06:00,2.02774,2.02823,2.02774,2.02823,8000000.0
2009-11-12 22:07:00,2.0283,2.02832,2.02827,2.02832,15000000.0
2009-11-12 22:08:00,2.02853,2.02877,2.02842,2.02851,30000000.0
2009-11-12 22:09:00,2.02874,2.02922,2.02874,2.02922,13000000.0
2009-11-12 22:10:00,2.02908,2.02908,2.02883,2.02883,8000000.0
2009-11-12 22:11:00,2.02881,2.02888,2.02881,2.02888,11000000.0
2009-11-12 22:12:00,2.02882,2.02882,2.02846,2.0287,15000000.0
2009-11-12 22:13:00,2.02863,2.02869,2.02856,2.02865,10000000.0
2009-11-12 22:14:00,2.02876,2.02892,2.02859,2.02892,13000000.0
2009-11-12 22:15:00,2.02848,2.02848,2.0283,2.02848,9000000.0
2009-11-12 22:16:00,2.02867,2.02867,2.02836,2.0284,8000000.0
2009-11-12 22:17:00,2.02841,2.02851,2.02839,2.0284,16000000.0
2009-11-12 22:18:00,2.02824,2.0283,2.02819,2.0283,9000000.0
2009-11-12 22:19:00,2.02842,2.02842,2.02814,2.02814,5000000.0
2009-11-12 22:20:00,2.02787,2.02808,2.02759,2.02808,7000000.0
2009-11-12 22:21:00,2.02797,2.02825,2.02787,2.02825,11000000.0
2009-11-12 22:22:00,2.0283,2.02844,2.0283,2.02844,11000000.0
2009-11-12 22:23:00,2.02878,2.02894,2.02864,2.02864,15000000.0
2009-11-12 22:24:00,2.02858,2.02878,2.02857,2.02857,10000000.0
2009-11-12 22:25:00,2.02884,2.02903,2.02884,2.02903,8000000.0
2009-11-12 22:26:00,2.02847,2.02847,2.02822,2.02822,8000000.0
2009-11-12 22:27:00,2.02785,2.02785,2.02752,2.02752,10000000.0
2009-11-12 22:28:00,2.02744,2.02769,2.02744,2.02764,10000000.0
2009-11-12 22:29:00,2.02751,2.02751,2.02728,2.02728,7000000.0
2009-11-12 22:30:00,2.02712,2.0272,2.02677,2.02677,11000000.0
2009-11-12 22:31:00,2.02644,2.02693,2.02644,2.02693,22000000.0
2009-11-12 22:32:00,2.02696,2.02711,2.02695,2.02711,7000000.0
2009-11-12 22:33:00,2.02708,2.02756,2.02683,2.02754,38000000.0
2009-11-12 22:34:00,2.02679,2.02715,2.02658,2.02682,47000000.0
2009-11-12 22:35:00,2.02699,2.02699,2.02638,2.02638,27000000.0
2009-11-12 22:36:00,2.02643,2.02648,2.02608,2.02608,26000000.0
2009-11-12 22:37:00,2.02628,2.02662,2.02628,2.02662,28000000.0
2009-11-12 22:38:00,2.0266,2.02703,2.02652,2.02703,15000000.0
2009-11-12 22:39:00,2.0272,2.02765,2.02691,2.02765,11000000.0
2009-11-12 22:40:00,2.02684,2.02684,2.02639,2.02646,9000000.0
2009-11-12 22:41:00,2.02611,2.02644,2.02611,2.0264,16000000.0
2009-11-12 22:42:00,2.02675,2.02675,2.02653,2.02664,9000000.0
2009-11-12 22:43:00,2.02681,2.02712,2.02681,2.02712,11000000.0
2009-11-12 22:44:00,2.02739,2.02751,2.02739,2.02751,8000000.0
2009-11-12 22:45:00,2.02721,2.02728,2.02708,2.02715,12000000.0
2009-11-12 22:46:00,2.02699,2.02699,2.02678,2.02679,6000000.0
2009-11-12 22:47:00,2.0268,2.02719,2.0268,2.02719,16000000.0
2009-11-12 22:48:00,2.02727,2.0274,2.02725,2.02736,11000000.0
2009-11-12 22:49:00,2.02752,2.02778,2.02752,2.02774,12000000.0
2009-11-12 22:50:00,2.0279,2.02844,2.02784,2.02844,16000000.0
2009-11-12 22:51:00,2.02813,2.02814,2.02801,2.02801,6000000.0
2009-11-12 22:52:00,2.02812,2.02812,2.02802,2.02802,10000000.0
2009-11-12 22:53:00,2.02783,2.02802,2.02783,2.028,8000000.0
2009-11-12 22:54:00,2.02794,2.02794,2.02771,2.02788,13000000.0
2009-11-12 22:55:00,2.02784,2.02784,2.02766,2.02766,9000000.0
2009-11-12 22:56:00,2.02777,2.02779,2.0268,2.0268,8000000.0
2009-11-12 22:57:00,2.02661,2.02672,2.02645,2.02662,7000000.0
2009-11-12 22:58:00,2.02692,2.02704,2.02685,2.02685,7000000.0
2009-11-12 22:59:00,2.0268,2.0268,2.0266,2.0266,9000000.0
2009-11-12 23:00:00,2.02658,2.02689,2.02658,2.02689,12000000.0
2009-11-12 23:01:00,2.02698,2.02707,2.02658,2.02658,9000000.0
2009-11-12 23:02:00,2.02617,2.0265,2.02617,2.0265,8000000.0
2009-11-12 23:03:00,2.02654,2.02673,2.0263,2.02673,12000000.0
2009-11-12 23:04:00,2.02738,2.02738,2.02665,2.02665,11000000.0
2009-11-12 23:05:00,2.02677,2.02678,2.02671,2.02674,11000000.0
2009-11-12 23:06:00,2.02668,2.02668,2.02636,2.02636,8000000.0
2009-11-12 23:07:00,2.02626,2.02631,2.02591,2.02591,9000000.0
2009-11-12 23:08:00,2.02591,2.02622,2.02591,2.02622,15000000.0
2009-11-12 23:09:00,2.02641,2.02659,2.02641,2.02655,7000000.0
2009-11-12 23:10:00,2.0265,2.02659,2.02649,2.02649,6000000.0
2009-11-12 23:11:00,2.02678,2.02688,2.02675,2.02688,7000000.0
2009-11-12 23:12:00,2.02697,2.02717,2.02688,2.02717,8000000.0
2009-11-12 23:13:00,2.02716,2.02728,2.02643,2.02643,7000000.0
2009-11-12 23:14:00,2.02714,2.02727,2.0271,2.0271,9000000.0
2009-11-12 23:15:00,2.02727,2.02728,2.02718,2.02718,8000000.0
2009-11-12 23:16:00,2.02723,2.02723,2.02705,2.02705,9000000.0
2009-11-12 23:17:00,2.02693,2.02693,2.02668,2.02668,11000000.0
2009-11-12 23:18:00,2.02669,2.02701,2.02669,2.02701,9000000.0
2009-11-12 23:19:00,2.02704,2.02704,2.02629,2.02629,6000000.0
2009-11-12 23:20:00,2.02636,2.02639,2.02609,2.02609,5000000.0
2009-11-12 23:21:00,2.02614,2.02629,2.02614,2.02622,6000000.0
2009-11-12 23:22:00,2.02619,2.02628,2.02617,2.02617,7000000.0
2009-11-12 23:23:00,2.02617,2.02617,2.02587,2.02592,7000000.0
2009-11-12 23:24:00,2.02586,2.02606,2.02586,2.026,9000000.0
2009-11-12 23:25:00,2.02605,2.0261,2.02583,2.02583,15000000.0
2009-11-12 23:26:00,2.02579,2.02584,2.02579,2.02583,10000000.0
2009-11-12 23:27:00,2.02557,2.02576,2.02557,2.02559,12000000.0
2009-11-12 23:28:00,2.02561,2.02599,2.02561,2.02599,5000000.0
2009-11-12 23:29:00,2.02617,2.02621,2.02609,2.02618,25000000.0
2009-11-12 23:30:00,2.02626,2.02632,2.02626,2.02628,16000000.0
2009-11-12 23:31:00,2.02625,2.02632,2.02624,2.02625,14000000.0
2009-11-12 23:32:00,2.0263,2.02652,2.0263,2.02647,9000000.0
2009-11-12 23:33:00,2.02636,2.02637,2.02615,2.02615,8000000.0
2009-11-12 23:34:00,2.02583,2.02583,2.02543,2.02565,9000000.0
2009-11-12 23:35:00,2.02587,2.02593,2.02585,2.0259,12000000.0
2009-11-12 23:36:00,2.02597,2.02603,2.02577,2.02587,9000000.0
2009-11-12 23:37:00,2.02532,2.02534,2.02502,2.02507,8000000.0
2009-11-12 23:38:00,2.02543,2.02559,2.02543,2.02559,7000000.0
2009-11-12 23:39:00,2.02562,2.02572,2.02549,2.02557,11000000.0
2009-11-12 23:40:00,2.02559,2.02559,2.02497,2.02537,21000000.0
2009-11-12 23:41:00,2.0256,2.0256,2.0255,2.02552,8000000.0
2009-11-12 23:42:00,2.02553,2.02555,2.02548,2.0255,19000000.0
2009-11-12 23:43:00,2.02552,2.02557,2.02533,2.02533,8000000.0
2009-11-12 23:44:00,2.02517,2.02542,2.02505,2.02518,8000000.0
2009-11-12 23:45:00,2.02532,2.02552,2.02532,2.02552,7000000.0
2009-11-12 23:46:00,2.02562,2.02562,2.02554,2.02558,8000000.0
2009-11-12 23:47:00,2.02557,2.02565,2.02554,2.02563,6000000.0
2009-11-12 23:48:00,2.02563,2.02593,2.02563,2.02593,7000000.0
2009-11-12 23:49:00,2.026,2.026,2.02564,2.02564,9000000.0
2009-11-12 23:50:00,2.02566,2.02566,2.02527,2.02527,5000000.0
2009-11-12 23:51:00,2.02512,2.02518,2.0251,2.02518,10000000.0
2009-11-12 23:52:00,2.02516,2.02516,2.02513,2.02516,7000000.0
2009-11-12 23:53:00,2.02506,2.02506,2.02399,2.02451,11000000.0
2009-11-12 23:54:00,2.02468,2.02505,2.02466,2.02467,7000000.0
2009-11-12 23:55:00,2.02469,2.02469,2.02434,2.02464,9000000.0
2009-11-12 23:56:00,2.02455,2.02465,2.02433,2.02448,12000000.0
2009-11-12 23:57:00,2.02447,2.02458,2.02434,2.02455,25000000.0
2009-11-12 23:58:00,2.02433,2.02467,2.02433,2.02449,8000000.0
2009-11-12 23:59:00,2.02455,2.02494,2.02452,2.02494,18000000.0
2009-11-13 00:00:00,2.02457,2.02457,2.02429,2.02429,7000000.0
2009-11-13 00:01:00,2.02424,2.02432,2.0242,2.02424,8000000.0
2009-11-13 00:02:00,2.02447,2.02447,2.0243,2.0243,9000000.0
2009-11-13 00:03:00,2.02417,2.02439,2.02404,2.02422,12000000.0
2009-11-13 00:04:00,2.02463,2.02467,2.02461,2.02461,10000000.0
2009-11-13 00:05:00,2.02489,2.0251,2.02459,2.02507,9000000.0
2009-11-13 00:06:00,2.02487,2.0249,2.0248,2.02489,8000000.0
2009-11-13 00:07:00,2.02505,2.02516,2.02487,2.02507,9000000.0
2009-11-13 00:08:00,2.02486,2.025,2.02486,2.0249,8000000.0
2009-11-13 00:09:00,2.02505,2.02509,2.02482,2.02504,7000000.0
2009-11-13 00:10:00,2.02492,2.02528,2.02492,2.0252,23000000.0
2009-11-13 00:11:00,2.02524,2.02549,2.02517,2.02517,10000000.0
2009-11-13 00:12:00,2.02538,2.02538,2.02501,2.02537,9000000.0
2009-11-13 00:13:00,2.02544,2.02557,2.02528,2.02532,8000000.0
2009-11-13 00:14:00,2.02547,2.02601,2.02547,2.02601,7000000.0
2009-11-13 00:15:00,2.02592,2.02627,2.0259,2.02627,9000000.0
2009-11-13 00:16:00,2.026,2.026,2.0256,2.02561,9000000.0
2009-11-13 00:17:00,2.02575,2.02643,2.02575,2.02643,7000000.0
2009-11-13 00:18:00,2.02663,2.02673,2.02631,2.02631,8000000.0
2009-11-13 00:19:00,2.02635,2.02671,2.02634,2.02658,9000000.0
2009-11-13 00:20:00,2.02634,2.02655,2.02625,2.02655,10000000.0
2009-11-13 00:21:00,2.02647,2.02647,2.02626,2.02644,8000000.0
2009-11-13 00:22:00,2.02649,2.02742,2.02649,2.02727,8000000.0
2009-11-13 00:23:00,2.02752,2.02766,2.02732,2.02753,8000000.0
2009-11-13 00:24:00,2.0277,2.0277,2.02736,2.02736,6000000.0
2009-11-13 00:25:00,2.02707,2.02707,2.02672,2.02698,11000000.0
2009-11-13 00:26:00,2.02685,2.02709,2.02663,2.02709,7000000.0
2009-11-13 00:27:00,2.02698,2.02698,2.02672,2.02672,10000000.0
2009-11-13 00:28:00,2.02679,2.02697,2.02679,2.02685,5000000.0
2009-11-13 00:29:00,2.02693,2.02693,2.02662,2.02666,10000000.0
2009-11-13 00:30:00,2.02662,2.02674,2.02636,2.02647,7000000.0
2009-11-13 00:31:00,2.02684,2.02693,2.02684,2.02693,7000000.0
2009-11-13 00:32:00,2.02704,2.02712,2.02688,2.02709,7000000.0
2009-11-13 00:33:00,2.02719,2.02721,2.0271,2.02719,9000000.0
2009-11-13 00:34:00,2.0272,2.0272,2.027,2.02704,23000000.0
2009-11-13 00:35:00,2.02704,2.02745,2.02704,2.0274,7000000.0
2009-11-13 00:36:00,2.02745,2.02748,2.02735,2.02735,5000000.0
2009-11-13 00:37:00,2.02738,2.02796,2.02554,2.02796,8000000.0
2009-11-13 00:38:00,2.02722,2.02722,2.02642,2.02642,7000000.0
2009-11-13 00:39:00,2.02596,2.02605,2.0259,2.02605,7000000.0
2009-11-13 00:40:00,2.02591,2.02625,2.02591,2.02625,7000000.0
2009-11-13 00:41:00,2.02681,2.02696,2.02679,2.02683,6000000.0
2009-11-13 00:42:00,2.02662,2.02662,2.02648,2.02648,8000000.0
2009-11-13 00:43:00,2.02663,2.0267,2.02662,2.02668,5000000.0
2009-11-13 00:44:00,2.02661,2.02661,2.02589,2.02613,6000000.0
2009-11-13 00:45:00,2.02662,2.02681,2.02652,2.02663,16000000.0
2009-11-13 00:46:00,2.02629,2.02648,2.0262,2.0262,10000000.0
2009-11-13 00:47:00,2.02616,2.02624,2.02614,2.02624,7000000.0
2009-11-13 00:48:00,2.02604,2.02621,2.02599,2.02621,8000000.0
2009-11-13 00:49:00,2.0262,2.0262,2.02589,2.02594,10000000.0
2009-11-13 00:50:00,2.02602,2.02604,2.02542,2.02559,10000000.0
2009-11-13 00:51:00,2.0256,2.02568,2.02555,2.02568,8000000.0
2009-11-13 00:52:00,2.02579,2.02599,2.02574,2.02588,5000000.0
2009-11-13 00:53:00,2.02528,2.02545,2.02528,2.02537,11000000.0
2009-11-13 00:54:00,2.02541,2.02541,2.02522,2.02533,10000000.0
2009-11-13 00:55:00,2.02536,2.02542,2.02526,2.02542,7000000.0
2009-11-13 00:56:00,2.02535,2.02535,2.02517,2.02528,5000000.0
2009-11-13 00:57:00,2.02572,2.02572,2.02537,2.02547,7000000.0
2009-11-13 00:58:00,2.02567,2.02567,2.02545,2.02545,10000000.0
2009-11-13 00:59:00,2.02543,2.02548,2.02538,2.02548,7000000.0
2009-11-13 01:00:00,2.02554,2.02554,2.0248,2.02524,19000000.0
2009-11-13 01:01:00,2.02552,2.02576,2.02543,2.02552,12000000.0
2009-11-13 01:02:00,2.02549,2.02575,2.02537,2.0255,8000000.0
2009-11-13 01:03:00,2.02556,2.02561,2.02538,2.02547,7000000.0
2009-11-13 01:04:00,2.02556,2.02586,2.02554,2.02586,8000000.0
2009-11-13 01:05:00,2.02566,2.02566,2.02541,2.02547,7000000.0
2009-11-13 01:06:00,2.0255,2.0255,2.02535,2.02549,8000000.0
2009-11-13 01:07:00,2.02545,2.02545,2.02524,2.02534,8000000.0
2009-11-13 01:08:00,2.02591,2.02591,2.02563,2.02575,5000000.0
2009-11-13 01:09:00,2.02588,2.02602,2.02588,2.02602,5000000.0
2009-11-13 01:10:00,2.02607,2.02612,2.02605,2.02612,5000000.0
2009-11-13 01:11:00,2.0261,2.02612,2.02584,2.02586,11000000.0
2009-11-13 01:12:00,2.02589,2.02589,2.02573,2.02573,8000000.0
2009-11-13 01:13:00,2.02557,2.02566,2.02554,2.02559,10000000.0
2009-11-13 01:14:00,2.0257,2.02582,2.02563,2.02568,10000000.0
2009-11-13 01:15:00,2.02564,2.02573,2.02554,2.02564,10000000.0
2009-11-13 01:16:00,2.02502,2.02512,2.02482,2.02489,6000000.0
2009-11-13 01:17:00,2.02473,2.02473,2.02332,2.02332,10000000.0
2009-11-13 01:18:00,2.02323,2.02323,2.02302,2.02305,8000000.0
2009-11-13 01:19:00,2.02317,2.02342,2.02317,2.02342,11000000.0
2009-11-13 01:20:00,2.02344,2.02344,2.02327,2.02335,13000000.0
2009-11-13 01:21:00,2.02337,2.02342,2.02278,2.02278,7000000.0
2009-11-13 01:22:00,2.02261,2.02273,2.02261,2.02267,7000000.0
2009-11-13 01:23:00,2.02264,2.02273,2.02259,2.02273,11000000.0
2009-11-13 01:24:00,2.02284,2.02284,2.02223,2.02223,7000000.0
2009-11-13 01:25:00,2.02276,2.02299,2.02276,2.02299,9000000.0
2009-11-13 01:26:00,2.02307,2.02331,2.02307,2.0232,14000000.0
2009-11-13 01:27:00,2.02319,2.02323,2.02313,2.02318,15000000.0
2009-11-13 01:28:00,2.02336,2.02336,2.02262,2.02319,9000000.0
2009-11-13 01:29:00,2.02332,2.02341,2.02321,2.02338,10000000.0
2009-11-13 01:30:00,2.02333,2.02333,2.02321,2.0233,5000000.0
2009-11-13 01:31:00,2.02334,2.02334,2.02288,2.02288,10000000.0
2009-11-13 01:32:00,2.02253,2.02299,2.02253,2.02299,18000000.0
2009-11-13 01:33:00,2.0227,2.0227,2.02237,2.02255,20000000.0
2009-11-13 01:34:00,2.02233,2.02243,2.02228,2.02243,16000000.0
2009-11-13 01:35:00,2.02236,2.02237,2.02219,2.02237,8000000.0
2009-11-13 01:36:00,2.02239,2.02253,2.02239,2.02253,9000000.0
2009-11-13 01:37:00,2.02248,2.02253,2.02229,2.02244,7000000.0
2009-11-13 01:38:00,2.02245,2.02266,2.02245,2.02266,12000000.0
2009-11-13 01:39:00,2.02272,2.02272,2.02247,2.02247,12000000.0
2009-11-13 01:40:00,2.02264,2.02295,2.02264,2.02295,7000000.0
2009-11-13 01:41:00,2.02301,2.02301,2.02274,2.02274,11000000.0
2009-11-13 01:42:00,2.02266,2.02266,2.02256,2.02256,7000000.0
2009-11-13 01:43:00,2.02247,2.02247,2.02216,2.02242,8000000.0
2009-11-13 01:44:00,2.02267,2.02308,2.02267,2.0229,7000000.0
2009-11-13 01:45:00,2.02327,2.02327,2.02285,2.02285,7000000.0
2009-11-13 01:46:00,2.02305,2.02329,2.02298,2.02298,7000000.0
2009-11-13 01:47:00,2.02247,2.02274,2.02247,2.02267,14000000.0
2009-11-13 01:48:00,2.02287,2.02297,2.02285,2.02286,7000000.0
2009-11-13 01:49:00,2.02287,2.02287,2.02242,2.02242,8000000.0
2009-11-13 01:50:00,2.02238,2.02248,2.02231,2.02248,10000000.0
2009-11-13 01:51:00,2.02274,2.02301,2.02258,2.02301,16000000.0
2009-11-13 01:52:00,2.02299,2.02321,2.02282,2.02321,13000000.0
2009-11-13 01:53:00,2.02355,2.02385,2.02355,2.02383,7000000.0
2009-11-13 01:54:00,2.0244,2.02472,2.0244,2.02472,9000000.0
2009-11-13 01:55:00,2.02468,2.02491,2.02468,2.02482,12000000.0
2009-11-13 01:56:00,2.02473,2.02492,2.02473,2.02492,17000000.0
2009-11-13 01:57:00,2.02491,2.02496,2.02486,2.02487,13000000.0
2009-11-13 01:58:00,2.02485,2.0249,2.02481,2.02487,10000000.0
2009-11-13 01:59:00,2.02487,2.02487,2.02427,2.02427,5000000.0
2009-11-13 02:00:00,2.02398,2.02401,2.02386,2.02386,7000000.0
2009-11-13 02:01:00,2.02381,2.02391,2.0237,2.02374,8000000.0
2009-11-13 02:02:00,2.02398,2.02471,2.02391,2.02471,5000000.0
2009-11-13 02:03:00,2.02433,2.02451,2.02236,2.02451,6000000.0
2009-11-13 02:04:00,2.02489,2.02489,2.02445,2.02486,9000000.0
2009-11-13 02:05:00,2.0248,2.02495,2.02472,2.02477,10000000.0
2009-11-13 02:06:00,2.02473,2.02501,2.02454,2.02501,8000000.0
2009-11-13 02:07:00,2.02505,2.02505,2.02478,2.02502,8000000.0
2009-11-13 02:08:00,2.02498,2.0251,2.02496,2.02496,5000000.0
2009-11-13 02:09:00,2.02461,2.02498,2.02461,2.02498,7000000.0
2009-11-13 02:10:00,2.02524,2.02565,2.02519,2.02565,6000000.0
2009-11-13 02:11:00,2.02575,2.02575,2.02476,2.02489,8000000.0
2009-11-13 02:12:00,2.02467,2.02467,2.02442,2.02442,7000000.0
2009-11-13 02:13:00,2.02446,2.02471,2.02437,2.02471,7000000.0
2009-11-13 02:14:00,2.02463,2.02467,2.02451,2.02463,7000000.0
2009-11-13 02:15:00,2.02453,2.02478,2.02452,2.02478,8000000.0
2009-11-13 02:16:00,2.0247,2.0247,2.02401,2.02401,9000000.0
2009-11-13 02:17:00,2.02441,2.02467,2.02441,2.02453,6000000.0
2009-11-13 02:18:00,2.02436,2.0244,2.0242,2.0242,8000000.0
2009-11-13 02:19:00,2.02425,2.02425,2.02388,2.02422,11000000.0
2009-11-13 02:20:00,2.02413,2.02416,2.02401,2.02409,9000000.0
2009-11-13 02:21:00,2.02405,2.02406,2.02381,2.02389,7000000.0
2009-11-13 02:22:00,2.02383,2.02405,2.02383,2.02402,8000000.0
2009-11-13 02:23:00,2.02381,2.02381,2.02371,2.02373,6000000.0
2009-11-13 02:24:00,2.02385,2.02411,2.02385,2.02407,8000000.0
2009-11-13 02:25:00,2.02395,2.02395,2.02359,2.02359,11000000.0
2009-11-13 02:26:00,2.02373,2.02382,2.02353,2.02353,7000000.0
2009-11-13 02:27:00,2.02361,2.02396,2.0236,2.02389,6000000.0
2009-11-13 02:28:00,2.02395,2.02395,2.02379,2.02391,6000000.0
2009-11-13 02:29:00,2.02384,2.0241,2.02375,2.0241,7000000.0
2009-11-13 02:30:00,2.02399,2.02406,2.02383,2.02396,7000000.0
2009-11-13 02:31:00,2.02394,2.02394,2.02373,2.02378,8000000.0
2009-11-13 02:32:00,2.02372,2.02372,2.02356,2.02372,7000000.0
2009-11-13 02:33:00,2.02347,2.0238,2.02347,2.0238,8000000.0
2009-11-13 02:34:00,2.02403,2.02413,2.02399,2.02404,7000000.0
2009-11-13 02:35:00,2.02404,2.0243,2.02404,2.0243,11000000.0
2009-11-13 02:36:00,2.02451,2.02455,2.02438,2.02455,7000000.0
2009-11-13 02:37:00,2.0245,2.0245,2.0242,2.02422,7000000.0
2009-11-13 02:38:00,2.02409,2.02409,2.02386,2.02386,7000000.0
2009-11-13 02:39:00,2.02409,2.02443,2.02409,2.02437,8000000.0
2009-11-13 02:40:00,2.0247,2.0248,2.02456,2.02457,7000000.0
2009-11-13 02:41:00,2.02488,2.02519,2.02481,2.02519,5000000.0
2009-11-13 02:42:00,2.0256,2.02615,2.0256,2.02606,8000000.0
2009-11-13 02:43:00,2.0263,2.02664,2.0263,2.02664,9000000.0
2009-11-13 02:44:00,2.02647,2.02647,2.02576,2.02576,7000000.0
2009-11-13 02:45:00,2.02534,2.02534,2.0248,2.02486,8000000.0
2009-11-13 02:46:00,2.025,2.02528,2.025,2.02528,7000000.0
2009-11-13 02:47:00,2.02543,2.02592,2.02543,2.02592,6000000.0
2009-11-13 02:48:00,2.02583,2.026,2.0258,2.026,5000000.0
2009-11-13 02:49:00,2.02578,2.02578,2.0254,2.02544,11000000.0
2009-11-13 02:50:00,2.02532,2.02536,2.02517,2.02526,7000000.0
2009-11-13 02:51:00,2.02539,2.02571,2.02515,2.02571,8000000.0
2009-11-13 02:52:00,2.02564,2.0261,2.02564,2.0261,6000000.0
2009-11-13 02:53:00,2.02597,2.02597,2.02559,2.02574,8000000.0
2009-11-13 02:54:00,2.02569,2.02586,2.02561,2.02568,7000000.0
2009-11-13 02:55:00,2.02578,2.0261,2.02571,2.0261,8000000.0
2009-11-13 02:56:00,2.02629,2.02629,2.0256,2.02601,10000000.0
2009-11-13 02:57:00,2.02613,2.02633,2.02597,2.02633,8000000.0
2009-11-13 02:58:00,2.02618,2.02623,2.02605,2.02623,7000000.0
2009-11-13 02:59:00,2.02644,2.02644,2.02607,2.02614,9000000.0
2009-11-13 03:00:00,2.02617,2.02631,2.02617,2.02629,7000000.0
2009-11-13 03:01:00,2.02629,2.02656,2.02615,2.02656,6000000.0
2009-11-13 03:02:00,2.02621,2.02637,2.02603,2.02606,10000000.0
2009-11-13 03:03:00,2.02594,2.02607,2.02582,2.02607,7000000.0
2009-11-13 03:04:00,2.02626,2.02626,2.02606,2.02606,7000000.0
2009-11-13 03:05:00,2.02588,2.02594,2.02569,2.02569,8000000.0
2009-11-13 03:06:00,2.02603,2.0262,2.02603,2.02615,5000000.0
2009-11-13 03:07:00,2.02609,2.02638,2.02583,2.02638,8000000.0
2009-11-13 03:08:00,2.02677,2.02713,2.02677,2.02691,7000000.0
2009-11-13 03:09:00,2.02727,2.02727,2.02703,2.0271,8000000.0
2009-11-13 03:10:00,2.02681,2.02723,2.02681,2.02723,6000000.0
2009-11-13 03:11:00,2.02705,2.02744,2.02705,2.02744,10000000.0
2009-11-13 03:12:00,2.02737,2.0277,2.0273,2.0277,7000000.0
2009-11-13 03:13:00,2.0282,2.02841,2.02815,2.02815,5000000.0
2009-11-13 03:14:00,2.02821,2.02908,2.02821,2.02908,5000000.0
2009-11-13 03:15:00,2.02909,2.02958,2.02908,2.02927,8000000.0
2009-11-13 03:16:00,2.02902,2.02912,2.02886,2.02886,8000000.0
2009-11-13 03:17:00,2.0289,2.0289,2.02822,2.02822,11000000.0
2009-11-13 03:18:00,2.02877,2.02879,2.02861,2.02874,10000000.0
2009-11-13 03:19:00,2.02863,2.02863,2.02836,2.02838,7000000.0
2009-11-13 03:20:00,2.0284,2.0286,2.02831,2.0286,10000000.0
2009-11-13 03:21:00,2.02872,2.02872,2.0282,2.02826,7000000.0
2009-11-13 03:22:00,2.02802,2.02802,2.02783,2.02783,8000000.0
2009-11-13 03:23:00,2.02784,2.02818,2.02776,2.02818,7000000.0
2009-11-13 03:24:00,2.02818,2.02818,2.02784,2.02784,5000000.0
2009-11-13 03:25:00,2.02788,2.02803,2.02782,2.02803,8000000.0
2009-11-13 03:26:00,2.02791,2.02796,2.02761,2.02761,7000000.0
2009-11-13 03:27:00,2.02699,2.02718,2.02685,2.02685,5000000.0
2009-11-13 03:28:00,2.02701,2.02752,2.02701,2.02745,8000000.0
2009-11-13 03:29:00,2.02712,2.02755,2.02712,2.02742,11000000.0
2009-11-13 03:30:00,2.02715,2.02715,2.02703,2.0271,8000000.0
2009-11-13 03:31:00,2.02721,2.02733,2.02721,2.02731,9000000.0
2009-11-13 03:32:00,2.02707,2.02723,2.02707,2.02714,9000000.0
2009-11-13 03:33:00,2.02723,2.02742,2.02717,2.02742,7000000.0
2009-11-13 03:34:00,2.02694,2.02701,2.02694,2.02701,6000000.0
2009-11-13 03:35:00,2.0268,2.02698,2.02665,2.02698,10000000.0
2009-11-13 03:36:00,2.02712,2.02826,2.02712,2.02826,8000000.0
2009-11-13 03:37:00,2.02858,2.02858,2.02816,2.02816,9000000.0
2009-11-13 03:38:00,2.02807,2.02816,2.0274,2.0274,7000000.0
2009-11-13 03:39:00,2.02732,2.02735,2.02705,2.02705,8000000.0
2009-11-13 03:40:00,2.02721,2.02735,2.02716,2.02735,11000000.0
2009-11-13 03:41:00,2.02742,2.02759,2.02741,2.02759,5000000.0
2009-11-13 03:42:00,2.02777,2.02839,2.02777,2.02837,5000000.0
2009-11-13 03:43:00,2.02851,2.02854,2.02836,2.02839,7000000.0
2009-11-13 03:44:00,2.02806,2.02812,2.02772,2.02772,8000000.0
2009-11-13 03:45:00,2.02741,2.02773,2.02722,2.02771,8000000.0
2009-11-13 03:46:00,2.02773,2.02808,2.02766,2.02808,8000000.0
2009-11-13 03:47:00,2.02808,2.02829,2.02806,2.02806,7000000.0
2009-11-13 03:48:00,2.02815,2.02815,2.02783,2.02783,11000000.0
2009-11-13 03:49:00,2.02774,2.02776,2.02754,2.02754,8000000.0
2009-11-13 03:50:00,2.02746,2.02749,2.02711,2.02711,7000000.0
2009-11-13 03:51:00,2.02684,2.02701,2.02684,2.02696,6000000.0
2009-11-13 03:52:00,2.02715,2.02735,2.02715,2.02718,8000000.0
2009-11-13 03:53:00,2.02715,2.02729,2.02693,2.02693,10000000.0
2009-11-13 03:54:00,2.02703,2.02712,2.02693,2.02702,11000000.0
2009-11-13 03:55:00,2.02701,2.02744,2.02701,2.02728,7000000.0
2009-11-13 03:56:00,2.02702,2.02728,2.02702,2.02728,6000000.0
2009-11-13 03:57:00,2.02733,2.0274,2.02722,2.02734,8000000.0
2009-11-13 03:58:00,2.02714,2.02731,2.02714,2.02731,8000000.0
2009-11-13 03:59:00,2.02726,2.02745,2.02726,2.02735,7000000.0
2009-11-13 04:00:00,2.02731,2.02736,2.02716,2.02725,9000000.0
2009-11-13 04:01:00,2.02723,2.02735,2.02713,2.02713,7000000.0
2009-11-13 04:02:00,2.02718,2.02739,2.02708,2.02739,8000000.0
2009-11-13 04:03:00,2.02726,2.02726,2.02702,2.02702,6000000.0
2009-11-13 04:04:00,2.02712,2.02712,2.02705,2.02707,5000000.0
2009-11-13 04:05:00,2.02717,2.02727,2.02531,2.02705,9000000.0
2009-11-13 04:06:00,2.02685,2.02703,2.02683,2.02692,8000000.0
2009-11-13 04:07:00,2.02684,2.02703,2.02679,2.02698,11000000.0
2009-11-13 04:08:00,2.02704,2.02743,2.02704,2.02743,5000000.0
2009-11-13 04:09:00,2.02753,2.02761,2.02753,2.02761,8000000.0
2009-11-13 04:10:00,2.02745,2.02745,2.02697,2.02706,10000000.0
2009-11-13 04:11:00,2.02643,2.02732,2.02643,2.02732,7000000.0
2009-11-13 04:12:00,2.02725,2.02725,2.02667,2.02706,8000000.0
2009-11-13 04:13:00,2.02689,2.02697,2.02679,2.02681,8000000.0
2009-11-13 04:14:00,2.02682,2.02682,2.02652,2.02669,7000000.0
2009-11-13 04:15:00,2.02651,2.02651,2.02642,2.02642,7000000.0
2009-11-13 04:16:00,2.02655,2.02661,2.02642,2.02661,6000000.0
2009-11-13 04:17:00,2.02664,2.02678,2.02662,2.02678,5000000.0
2009-11-13 04:18:00,2.02699,2.02699,2.02691,2.02691,6000000.0
2009-11-13 04:19:00,2.02693,2.02693,2.02678,2.02692,7000000.0
2009-11-13 04:20:00,2.02686,2.02706,2.02675,2.02697,10000000.0
2009-11-13 04:21:00,2.02678,2.02688,2.02678,2.02678,7000000.0
2009-11-13 04:22:00,2.02675,2.02675,2.02654,2.02654,8000000.0
2009-11-13 04:23:00,2.02658,2.02674,2.0265,2.02674,7000000.0
2009-11-13 04:24:00,2.0269,2.02704,2.0269,2.0269,6000000.0
2009-11-13 04:25:00,2.02701,2.02701,2.02673,2.02673,11000000.0
2009-11-13 04:26:00,2.02665,2.02665,2.02649,2.02656,7000000.0
2009-11-13 04:27:00,2.02664,2.02667,2.0265,2.02667,8000000.0
2009-11-13 04:28:00,2.0266,2.0266,2.02623,2.02624,8000000.0
2009-11-13 04:29:00,2.02622,2.02635,2.0261,2.02616,8000000.0
2009-11-13 04:30:00,2.02599,2.02599,2.02577,2.02596,9000000.0
2009-11-13 04:31:00,2.02598,2.02608,2.02593,2.02598,10000000.0
2009-11-13 04:32:00,2.0255,2.0255,2.0252,2.0252,8000000.0
2009-11-13 04:33:00,2.02512,2.02565,2.02512,2.02556,8000000.0
2009-11-13 04:34:00,2.0255,2.0255,2.02515,2.02542,7000000.0
2009-11-13 04:35:00,2.02583,2.02612,2.02583,2.02608,7000000.0
2009-11-13 04:36:00,2.02621,2.02644,2.02621,2.02638,8000000.0
2009-11-13 04:37:00,2.02655,2.02655,2.0255,2.0255,5000000.0
2009-11-13 04:38:00,2.02536,2.02536,2.02524,2.02534,9000000.0
2009-11-13 04:39:00,2.02517,2.02536,2.02503,2.02536,9000000.0
2009-11-13 04:40:00,2.02539,2.02539,2.02517,2.02517,7000000.0
2009-11-13 04:41:00,2.02502,2.02524,2.02502,2.02524,8000000.0
2009-11-13 04:42:00,2.02541,2.02553,2.0254,2.02553,7000000.0
2009-11-13 04:43:00,2.02474,2.02515,2.02467,2.02495,11000000.0
2009-11-13 04:44:00,2.02565,2.02573,2.02561,2.02566,5000000.0
2009-11-13 04:45:00,2.02558,2.02563,2.02548,2.02559,6000000.0
2009-11-13 04:46:00,2.02551,2.02551,2.02526,2.02529,7000000.0
2009-11-13 04:47:00,2.02556,2.02561,2.02549,2.02549,6000000.0
2009-11-13 04:48:00,2.02553,2.02553,2.02526,2.02526,7000000.0
2009-11-13 04:49:00,2.02549,2.02556,2.02529,2.02556,11000000.0
2009-11-13 04:50:00,2.02549,2.02552,2.02511,2.02511,9000000.0
2009-11-13 04:51:00,2.02513,2.02535,2.02513,2.02528,7000000.0
2009-11-13 04:52:00,2.02527,2.02542,2.02526,2.02531,5000000.0
2009-11-13 04:53:00,2.02506,2.0253,2.02483,2.02483,6000000.0
2009-11-13 04:54:00,2.02524,2.02531,2.0252,2.02523,8000000.0
2009-11-13 04:55:00,2.0254,2.02553,2.02536,2.02543,8000000.0
2009-11-13 04:56:00,2.02538,2.02555,2.02538,2.02545,6000000.0
2009-11-13 04:57:00,2.02542,2.0256,2.02542,2.02557,8000000.0
2009-11-13 04:58:00,2.02558,2.02558,2.02536,2.02549,8000000.0
2009-11-13 04:59:00,2.02545,2.02545,2.02529,2.02544,8000000.0
2009-11-13 05:00:00,2.02504,2.0251,2.02477,2.02494,7000000.0
2009-11-13 05:01:00,2.02538,2.02563,2.02538,2.02563,6000000.0
2009-11-13 05:02:00,2.02542,2.02607,2.02542,2.02607,7000000.0
2009-11-13 05:03:00,2.0263,2.02639,2.02578,2.02578,7000000.0
2009-11-13 05:04:00,2.02545,2.02584,2.02545,2.02584,7000000.0
2009-11-13 05:05:00,2.02577,2.02592,2.02577,2.02586,5000000.0
2009-11-13 05:06:00,2.02598,2.02598,2.02586,2.02595,8000000.0
2009-11-13 05:07:00,2.02578,2.02578,2.02554,2.0257,8000000.0
2009-11-13 05:08:00,2.02554,2.02554,2.02516,2.02525,10000000.0
2009-11-13 05:09:00,2.02551,2.02551,2.02536,2.02539,7000000.0
2009-11-13 05:10:00,2.02562,2.02572,2.02544,2.02565,7000000.0
2009-11-13 05:11:00,2.02579,2.02588,2.02558,2.02575,8000000.0
2009-11-13 05:12:00,2.02585,2.02633,2.02585,2.02633,11000000.0
2009-11-13 05:13:00,2.02611,2.02611,2.02584,2.02587,8000000.0
2009-11-13 05:14:00,2.02608,2.02648,2.02608,2.02646,7000000.0
2009-11-13 05:15:00,2.02648,2.02648,2.02637,2.02637,7000000.0
2009-11-13 05:16:00,2.02638,2.0265,2.02626,2.02626,7000000.0
2009-11-13 05:17:00,2.02616,2.02638,2.02616,2.02621,7000000.0
2009-11-13 05:18:00,2.02606,2.02606,2.02558,2.02558,8000000.0
2009-11-13 05:19:00,2.02508,2.0252,2.02487,2.0252,5000000.0
2009-11-13 05:20:00,2.0255,2.02559,2.02544,2.02544,9000000.0
2009-11-13 05:21:00,2.02541,2.02563,2.02541,2.02559,8000000.0
2009-11-13 05:22:00,2.02575,2.02596,2.02575,2.02583,7000000.0
2009-11-13 05:23:00,2.02589,2.02611,2.02575,2.02611,10000000.0
2009-11-13 05:24:00,2.02613,2.02622,2.02602,2.02622,8000000.0
2009-11-13 05:25:00,2.02624,2.02634,2.02622,2.0263,7000000.0
2009-11-13 05:26:00,2.0262,2.02622,2.02601,2.02622,7000000.0
2009-11-13 05:27:00,2.02615,2.02642,2.02592,2.02592,8000000.0
2009-11-13 05:28:00,2.0262,2.02621,2.02603,2.02606,9000000.0
2009-11-13 05:29:00,2.02608,2.02608,2.02591,2.02591,6000000.0
2009-11-13 05:30:00,2.02613,2.0263,2.02613,2.02623,10000000.0
2009-11-13 05:31:00,2.02609,2.02624,2.02599,2.02622,8000000.0
2009-11-13 05:32:00,2.02619,2.02619,2.02599,2.02604,8000000.0
2009-11-13 05:33:00,2.02601,2.02616,2.02595,2.02599,9000000.0
2009-11-13 05:34:00,2.02619,2.02634,2.026,2.02634,8000000.0
2009-11-13 05:35:00,2.02651,2.02691,2.02651,2.02658,7000000.0
2009-11-13 05:36:00,2.0267,2.02677,2.0267,2.02675,5000000.0
2009-11-13 05:37:00,2.02671,2.02671,2.02651,2.02651,6000000.0
2009-11-13 05:38:00,2.0264,2.02666,2.0264,2.02647,9000000.0
2009-11-13 05:39:00,2.0265,2.02665,2.0265,2.02658,7000000.0
2009-11-13 05:40:00,2.02655,2.02655,2.02638,2.02646,7000000.0
2009-11-13 05:41:00,2.02629,2.02638,2.02626,2.02632,8000000.0
2009-11-13 05:42:00,2.02645,2.02646,2.02633,2.02635,7000000.0
2009-11-13 05:43:00,2.02607,2.02607,2.02554,2.02577,6000000.0
2009-11-13 05:44:00,2.02643,2.02697,2.02471,2.02697,8000000.0
2009-11-13 05:45:00,2.0271,2.0271,2.02687,2.02707,11000000.0
2009-11-13 05:46:00,2.02719,2.02744,2.02719,2.02729,7000000.0
2009-11-13 05:47:00,2.0272,2.02724,2.0271,2.0271,8000000.0
2009-11-13 05:48:00,2.02715,2.02715,2.02697,2.02711,6000000.0
2009-11-13 05:49:00,2.02698,2.02724,2.02698,2.02708,8000000.0
2009-11-13 05:50:00,2.02726,2.02726,2.02672,2.02703,9000000.0
2009-11-13 05:51:00,2.02728,2.02766,2.02722,2.02766,8000000.0
2009-11-13 05:52:00,2.02761,2.0277,2.02752,2.0277,8000000.0
2009-11-13 05:53:00,2.02741,2.02746,2.0272,2.0272,7000000.0
2009-11-13 05:54:00,2.02703,2.02703,2.0269,2.0269,5000000.0
2009-11-13 05:55:00,2.02679,2.02691,2.02679,2.02691,5000000.0
2009-11-13 05:56:00,2.02665,2.02687,2.02657,2.02678,11000000.0
2009-11-13 05:57:00,2.02672,2.02672,2.0265,2.0265,8000000.0
2009-11-13 05:58:00,2.02634,2.02637,2.02612,2.02631,9000000.0
2009-11-13 05:59:00,2.02625,2.02625,2.02597,2.02621,7000000.0
2009-11-13 06:00:00,2.02608,2.02653,2.02608,2.02653,8000000.0
2009-11-13 06:01:00,2.02658,2.0269,2.02658,2.02686,7000000.0
2009-11-13 06:02:00,2.02731,2.02736,2.02718,2.02732,7000000.0
2009-11-13 06:03:00,2.02724,2.02734,2.02721,2.02722,8000000.0
2009-11-13 06:04:00,2.02722,2.02722,2.02701,2.02704,7000000.0
2009-11-13 06:05:00,2.02736,2.02736,2.02712,2.02734,7000000.0
2009-11-13 06:06:00,2.02727,2.02727,2.02711,2.02711,5000000.0
2009-11-13 06:07:00,2.0272,2.02726,2.0272,2.0272,7000000.0
2009-11-13 06:08:00,2.02746,2.02762,2.02746,2.02762,7000000.0
2009-11-13 06:09:00,2.02757,2.02757,2.02734,2.02737,8000000.0
2009-11-13 06:10:00,2.0273,2.02736,2.02721,2.02733,8000000.0
2009-11-13 06:11:00,2.02739,2.02747,2.02739,2.02745,5000000.0
2009-11-13 06:12:00,2.02747,2.02747,2.0268,2.0268,8000000.0
2009-11-13 06:13:00,2.02674,2.02682,2.02672,2.02682,8000000.0
2009-11-13 06:14:00,2.02685,2.02685,2.02626,2.02626,10000000.0
2009-11-13 06:15:00,2.02629,2.02635,2.02612,2.02612,8000000.0
2009-11-13 06:16:00,2.02598,2.02638,2.0256,2.02638,10000000.0
2009-11-13 06:17:00,2.02652,2.02666,2.02649,2.02666,7000000.0
2009-11-13 06:18:00,2.027,2.02709,2.0268,2.02709,5000000.0
2009-11-13 06:19:00,2.0264,2.02659,2.02636,2.02647,7000000.0
2009-11-13 06:20:00,2.0271,2.0271,2.02696,2.02697,9000000.0
2009-11-13 06:21:00,2.02652,2.02655,2.0263,2.0263,8000000.0
2009-11-13 06:22:00,2.02683,2.02683,2.02651,2.02668,8000000.0
2009-11-13 06:23:00,2.02685,2.02685,2.02663,2.02669,8000000.0
2009-11-13 06:24:00,2.02683,2.02685,2.02658,2.02678,11000000.0
2009-11-13 06:25:00,2.02698,2.02698,2.02659,2.02685,11000000.0
2009-11-13 06:26:00,2.02697,2.02716,2.0266,2.0266,11000000.0
2009-11-13 06:27:00,2.02643,2.02661,2.02643,2.02649,7000000.0
2009-11-13 06:28:00,2.02659,2.02669,2.02652,2.02664,8000000.0
2009-11-13 06:29:00,2.02657,2.0269,2.02654,2.0269,8000000.0
2009-11-13 06:30:00,2.02697,2.02697,2.02668,2.02668,8000000.0
2009-11-13 06:31:00,2.02666,2.02702,2.0266,2.02702,7000000.0
2009-11-13 06:32:00,2.02681,2.02702,2.02676,2.02702,7000000.0
2009-11-13 06:33:00,2.02714,2.02715,2.02681,2.02681,7000000.0
2009-11-13 06:34:00,2.02684,2.02684,2.02677,2.02679,7000000.0
2009-11-13 06:35:00,2.02654,2.02679,2.02654,2.02679,8000000.0
2009-11-13 06:36:00,2.02689,2.02689,2.02631,2.0268,7000000.0
2009-11-13 06:37:00,2.02688,2.02716,2.02688,2.02716,10000000.0
2009-11-13 06:38:00,2.02696,2.02698,2.02689,2.02698,5000000.0
2009-11-13 06:39:00,2.02698,2.0271,2.02635,2.02668,11000000.0
2009-11-13 06:40:00,2.02715,2.02715,2.02653,2.0269,6000000.0
2009-11-13 06:41:00,2.0271,2.02729,2.02685,2.02685,7000000.0
2009-11-13 06:42:00,2.02669,2.02669,2.02646,2.02659,5000000.0
2009-11-13 06:43:00,2.02603,2.02603,2.02577,2.02585,7000000.0
2009-11-13 06:44:00,2.02643,2.02643,2.02578,2.02578,8000000.0
2009-11-13 06:45:00,2.02631,2.02645,2.02631,2.02645,6000000.0
2009-11-13 06:46:00,2.02671,2.02689,2.02671,2.02679,11000000.0
2009-11-13 06:47:00,2.02607,2.0267,2.02607,2.0267,8000000.0
2009-11-13 06:48:00,2.02653,2.02665,2.02646,2.02646,5000000.0
2009-11-13 06:49:00,2.02645,2.02657,2.02641,2.02655,8000000.0
2009-11-13 06:50:00,2.02656,2.02686,2.02656,2.02666,10000000.0
2009-11-13 06:51:00,2.0266,2.02661,2.02646,2.02648,10000000.0
2009-11-13 06:52:00,2.02629,2.02629,2.02578,2.02626,8000000.0
2009-11-13 06:53:00,2.02553,2.02616,2.02551,2.02598,8000000.0
2009-11-13 06:54:00,2.02637,2.02637,2.02557,2.02557,8000000.0
2009-11-13 06:55:00,2.025,2.02534,2.025,2.02501,6000000.0
2009-11-13 06:56:00,2.02497,2.0252,2.02493,2.02493,8000000.0
2009-11-13 06:57:00,2.0252,2.02528,2.02515,2.02515,7000000.0
2009-11-13 06:58:00,2.02523,2.02571,2.02523,2.02571,7000000.0
2009-11-13 06:59:00,2.02604,2.02614,2.02597,2.02614,6000000.0
2009-11-13 07:00:00,2.02608,2.02613,2.02605,2.02609,7000000.0
2009-11-13 07:01:00,2.02611,2.02611,2.026,2.026,5000000.0
2009-11-13 07:02:00,2.02549,2.02567,2.02515,2.02553,7000000.0
2009-11-13 07:03:00,2.02571,2.02603,2.02543,2.02603,5000000.0
2009-11-13 07:04:00,2.02583,2.02595,2.02581,2.02594,8000000.0
2009-11-13 07:05:00,2.02605,2.02624,2.02603,2.02624,6000000.0
2009-11-13 07:06:00,2.02592,2.02621,2.02578,2.02586,5000000.0
2009-11-13 07:07:00,2.02575,2.02584,2.02573,2.02578,5000000.0
2009-11-13 07:08:00,2.02586,2.02596,2.02577,2.02591,5000000.0
2009-11-13 07:09:00,2.02599,2.02605,2.0259,2.02598,8000000.0
2009-11-13 07:10:00,2.02581,2.02595,2.0257,2.0257,7000000.0
2009-11-13 07:11:00,2.02568,2.02572,2.0255,2.02563,10000000.0
2009-11-13 07:12:00,2.02561,2.02561,2.02522,2.02544,7000000.0
2009-11-13 07:13:00,2.02567,2.02598,2.02567,2.0257,8000000.0
2009-11-13 07:14:00,2.02561,2.02569,2.02555,2.02555,7000000.0
2009-11-13 07:15:00,2.02592,2.02599,2.02584,2.02586,5000000.0
2009-11-13 07:16:00,2.02578,2.0258,2.02564,2.0257,8000000.0
2009-11-13 07:17:00,2.02546,2.02573,2.02546,2.02573,5000000.0
2009-11-13 07:18:00,2.02568,2.02568,2.02508,2.02564,8000000.0
2009-11-13 07:19:00,2.02572,2.02572,2.02536,2.02544,8000000.0
2009-11-13 07:20:00,2.02523,2.02562,2.02523,2.02547,9000000.0
2009-11-13 07:21:00,2.02526,2.02526,2.02482,2.02483,5000000.0
2009-11-13 07:22:00,2.02528,2.02537,2.0252,2.02537,11000000.0
2009-11-13 07:23:00,2.02536,2.02536,2.02514,2.02514,7000000.0
2009-11-13 07:24:00,2.02536,2.02548,2.0251,2.02532,9000000.0
2009-11-13 07:25:00,2.02537,2.02537,2.02525,2.02526,8000000.0
2009-11-13 07:26:00,2.02505,2.02541,2.02502,2.02541,7000000.0
2009-11-13 07:27:00,2.02537,2.02545,2.02533,2.02536,7000000.0
2009-11-13 07:28:00,2.02535,2.02546,2.02531,2.02546,7000000.0
2009-11-13 07:29:00,2.02554,2.02586,2.02535,2.02586,8000000.0
2009-11-13 07:30:00,2.02564,2.02571,2.02555,2.02571,8000000.0
2009-11-13 07:31:00,2.02578,2.02581,2.02563,2.02573,7000000.0
2009-11-13 07:32:00,2.02591,2.02596,2.02591,2.02596,5000000.0
2009-11-13 07:33:00,2.02606,2.02618,2.02604,2.02618,8000000.0
2009-11-13 07:34:00,2.02612,2.02612,2.02581,2.02581,11000000.0
2009-11-13 07:35:00,2.02592,2.02592,2.02586,2.02587,8000000.0
2009-11-13 07:36:00,2.02572,2.02572,2.02529,2.02529,7000000.0
2009-11-13 07:37:00,2.02603,2.02644,2.02603,2.02644,7000000.0
2009-11-13 07:38:00,2.02637,2.02637,2.02605,2.02615,5000000.0
2009-11-13 07:39:00,2.02588,2.02588,2.02567,2.02569,7000000.0
2009-11-13 07:40:00,2.02567,2.02597,2.02567,2.0259,8000000.0
2009-11-13 07:41:00,2.02604,2.02615,2.02602,2.02603,9000000.0
2009-11-13 07:42:00,2.02612,2.0262,2.02602,2.02604,11000000.0
2009-11-13 07:43:00,2.02618,2.02626,2.02611,2.02611,7000000.0
2009-11-13 07:44:00,2.02634,2.02642,2.02628,2.02628,7000000.0
2009-11-13 07:45:00,2.02637,2.02637,2.02627,2.02633,7000000.0
2009-11-13 07:46:00,2.02625,2.02625,2.02596,2.02598,10000000.0
2009-11-13 07:47:00,2.02594,2.02598,2.02575,2.02598,7000000.0
2009-11-13 07:48:00,2.02593,2.02593,2.02524,2.02524,8000000.0
2009-11-13 07:49:00,2.02543,2.02554,2.02536,2.02545,8000000.0
2009-11-13 07:50:00,2.02546,2.02557,2.02537,2.02557,7000000.0
2009-11-13 07:51:00,2.02562,2.02562,2.02537,2.02544,8000000.0
2009-11-13 07:52:00,2.02524,2.02538,2.02521,2.02535,10000000.0
2009-11-13 07:53:00,2.02551,2.02551,2.02514,2.02514,5000000.0
2009-11-13 07:54:00,2.02548,2.02548,2.02522,2.02541,6000000.0
2009-11-13 07:55:00,2.0256,2.02587,2.02557,2.02585,9000000.0
2009-11-13 07:56:00,2.02596,2.02596,2.02566,2.02581,6000000.0
2009-11-13 07:57:00,2.02586,2.02599,2.02585,2.02587,7000000.0
2009-11-13 07:58:00,2.02603,2.02658,2.02603,2.02658,7000000.0
2009-11-13 07:59:00,2.02645,2.02689,2.02626,2.02689,7000000.0
2009-11-13 08:00:00,2.02695,2.02695,2.02654,2.02661,8000000.0
2009-11-13 08:01:00,2.02636,2.02636,2.02584,2.02594,10000000.0
2009-11-13 08:02:00,2.02582,2.02585,2.02567,2.02585,7000000.0
2009-11-13 08:03:00,2.02579,2.02603,2.02534,2.02585,8000000.0
2009-11-13 08:04:00,2.02608,2.02618,2.02596,2.02596,8000000.0
2009-11-13 08:05:00,2.02603,2.02607,2.02586,2.02605,8000000.0
2009-11-13 08:06:00,2.02602,2.02607,2.02596,2.02607,7000000.0
2009-11-13 08:07:00,2.02599,2.02607,2.02588,2.02589,7000000.0
2009-11-13 08:08:00,2.0257,2.02588,2.02538,2.02588,7000000.0
2009-11-13 08:09:00,2.02546,2.02565,2.02531,2.02565,7000000.0
2009-11-13 08:10:00,2.02578,2.02578,2.02561,2.02568,7000000.0
2009-11-13 08:11:00,2.02576,2.02576,2.02556,2.02556,8000000.0
2009-11-13 08:12:00,2.02524,2.02524,2.02505,2.02521,6000000.0
2009-11-13 08:13:00,2.02518,2.02541,2.02518,2.02541,7000000.0
2009-11-13 08:14:00,2.02537,2.02542,2.02519,2.02542,9000000.0
2009-11-13 08:15:00,2.02544,2.02553,2.02544,2.02548,8000000.0
2009-11-13 08:16:00,2.02547,2.02574,2.02547,2.02574,5000000.0
2009-11-13 08:17:00,2.02577,2.02609,2.02577,2.02609,7000000.0
2009-11-13 08:18:00,2.02622,2.02622,2.02597,2.02616,9000000.0
2009-11-13 08:19:00,2.02613,2.02613,2.02575,2.02606,7000000.0
2009-11-13 08:20:00,2.02589,2.02589,2.02526,2.0257,8000000.0
2009-11-13 08:21:00,2.026,2.02604,2.02598,2.02603,8000000.0
2009-11-13 08:22:00,2.02595,2.02595,2.02578,2.0258,8000000.0
2009-11-13 08:23:00,2.0257,2.0257,2.02552,2.02556,7000000.0
2009-11-13 08:24:00,2.02568,2.02571,2.02563,2.02567,7000000.0
2009-11-13 08:25:00,2.02477,2.02536,2.0247,2.0253,11000000.0
2009-11-13 08:26:00,2.02524,2.02524,2.02495,2.02495,7000000.0
2009-11-13 08:27:00,2.02502,2.02503,2.02481,2.02496,10000000.0
2009-11-13 08:28:00,2.02504,2.02524,2.02497,2.02497,7000000.0
2009-11-13 08:29:00,2.025,2.02519,2.02494,2.02514,10000000.0
2009-11-13 08:30:00,2.02519,2.02531,2.02516,2.02529,7000000.0
2009-11-13 08:31:00,2.02541,2.02561,2.0254,2.02561,10000000.0
2009-11-13 08:32:00,2.02547,2.02547,2.02524,2.02524,8000000.0
2009-11-13 08:33:00,2.02531,2.02548,2.02531,2.02548,7000000.0
2009-11-13 08:34:00,2.0256,2.02597,2.0256,2.02597,6000000.0
2009-11-13 08:35:00,2.02596,2.02607,2.02572,2.02607,6000000.0
2009-11-13 08:36:00,2.02592,2.02592,2.02565,2.02576,8000000.0
2009-11-13 08:37:00,2.02576,2.02576,2.0256,2.0256,6000000.0
2009-11-13 08:38:00,2.02552,2.02557,2.02521,2.02521,10000000.0
2009-11-13 08:39:00,2.02546,2.02574,2.02546,2.02572,11000000.0
2009-11-13 08:40:00,2.02592,2.02598,2.02573,2.02576,8000000.0
2009-11-13 08:41:00,2.0256,2.02575,2.02537,2.02537,11000000.0
2009-11-13 08:42:00,2.02533,2.02603,2.02529,2.02603,10000000.0
2009-11-13 08:43:00,2.02566,2.02615,2.02566,2.02615,8000000.0
2009-11-13 08:44:00,2.02603,2.02621,2.02593,2.02604,11000000.0
2009-11-13 08:45:00,2.0255,2.02585,2.0255,2.02576,8000000.0
2009-11-13 08:46:00,2.02607,2.0262,2.02479,2.02575,6000000.0
2009-11-13 08:47:00,2.0262,2.0262,2.02583,2.02583,7000000.0
2009-11-13 08:48:00,2.02581,2.02581,2.02539,2.02539,10000000.0
2009-11-13 08:49:00,2.02505,2.02505,2.02495,2.02495,6000000.0
2009-11-13 08:50:00,2.02497,2.02497,2.02467,2.0247,7000000.0
2009-11-13 08:51:00,2.02459,2.02459,2.02392,2.02392,8000000.0
2009-11-13 08:52:00,2.02407,2.02423,2.02407,2.02414,9000000.0
2009-11-13 08:53:00,2.02389,2.02389,2.02322,2.02369,8000000.0
2009-11-13 08:54:00,2.02363,2.02372,2.02349,2.02359,8000000.0
2009-11-13 08:55:00,2.02364,2.02364,2.02346,2.02354,8000000.0
2009-11-13 08:56:00,2.02345,2.0238,2.02345,2.0238,7000000.0
2009-11-13 08:57:00,2.02383,2.02383,2.02369,2.02374,8000000.0
2009-11-13 08:58:00,2.02384,2.02386,2.02354,2.02354,7000000.0
2009-11-13 08:59:00,2.02395,2.02399,2.02379,2.02379,6000000.0
2009-11-13 09:00:00,2.02386,2.02418,2.02378,2.02378,8000000.0
2009-11-13 09:01:00,2.02372,2.02394,2.02351,2.02351,9000000.0
2009-11-13 09:02:00,2.02306,2.02357,2.02306,2.02347,10000000.0
2009-11-13 09:03:00,2.02281,2.02281,2.02237,2.02237,7000000.0
2009-11-13 09:04:00,2.02242,2.02268,2.0224,2.02268,7000000.0
2009-11-13 09:05:00,2.02265,2.02276,2.02257,2.02262,7000000.0
2009-11-13 09:06:00,2.02293,2.02319,2.02293,2.02304,11000000.0
2009-11-13 09:07:00,2.0233,2.02347,2.02322,2.02322,8000000.0
2009-11-13 09:08:00,2.02311,2.02311,2.02273,2.02276,5000000.0
2009-11-13 09:09:00,2.02282,2.02298,2.02282,2.02288,5000000.0
2009-11-13 09:10:00,2.02262,2.02289,2.02262,2.02276,7000000.0
2009-11-13 09:11:00,2.02318,2.02334,2.02318,2.02331,9000000.0
2009-11-13 09:12:00,2.02285,2.02322,2.02279,2.02279,8000000.0
2009-11-13 09:13:00,2.02247,2.02262,2.02246,2.02261,9000000.0
2009-11-13 09:14:00,2.02282,2.02282,2.02253,2.02272,11000000.0
2009-11-13 09:15:00,2.02264,2.023,2.02261,2.023,7000000.0
2009-11-13 09:16:00,2.02326,2.02332,2.02314,2.02329,8000000.0
2009-11-13 09:17:00,2.02337,2.02379,2.02337,2.02362,11000000.0
2009-11-13 09:18:00,2.0234,2.02345,2.0231,2.02335,8000000.0
2009-11-13 09:19:00,2.02341,2.02341,2.02321,2.02332,7000000.0
2009-11-13 09:20:00,2.02326,2.02331,2.02287,2.02287,7000000.0
2009-11-13 09:21:00,2.02296,2.02296,2.02265,2.02265,8000000.0
2009-11-13 09:22:00,2.02299,2.02322,2.02299,2.02322,8000000.0
2009-11-13 09:23:00,2.02363,2.02369,2.02346,2.02346,7000000.0
2009-11-13 09:24:00,2.02334,2.02348,2.02333,2.02333,8000000.0
2009-11-13 09:25:00,2.02288,2.02298,2.02285,2.02289,7000000.0
2009-11-13 09:26:00,2.02288,2.02317,2.02276,2.02317,11000000.0
2009-11-13 09:27:00,2.02316,2.02316,2.02287,2.0229,11000000.0
2009-11-13 09:28:00,2.02291,2.02327,2.02284,2.02327,9000000.0
2009-11-13 09:29:00,2.02332,2.02359,2.02311,2.0232,8000000.0
2009-11-13 09:30:00,2.02289,2.02313,2.02289,2.02306,7000000.0
2009-11-13 09:31:00,2.02305,2.02305,2.02249,2.02249,7000000.0
2009-11-13 09:32:00,2.02253,2.02299,2.02253,2.02297,7000000.0
2009-11-13 09:33:00,2.02313,2.02313,2.02283,2.02283,8000000.0
2009-11-13 09:34:00,2.02285,2.02292,2.02271,2.02271,7000000.0
2009-11-13 09:35:00,2.0228,2.02302,2.0228,2.02301,10000000.0
2009-11-13 09:36:00,2.02223,2.02238,2.02219,2.02233,8000000.0
2009-11-13 09:37:00,2.02242,2.02254,2.02232,2.02246,11000000.0
2009-11-13 09:38:00,2.02236,2.02256,2.02057,2.02248,11000000.0
2009-11-13 09:39:00,2.02233,2.02233,2.02206,2.02223,7000000.0
2009-11-13 09:40:00,2.02262,2.0229,2.0225,2.02287,9000000.0
2009-11-13 09:41:00,2.023,2.023,2.02261,2.02261,8000000.0
2009-11-13 09:42:00,2.02293,2.023,2.02276,2.023,11000000.0
2009-11-13 09:43:00,2.02265,2.02269,2.02227,2.02227,11000000.0
2009-11-13 09:44:00,2.02228,2.02228,2.02192,2.02192,8000000.0
2009-11-13 09:45:00,2.02204,2.02214,2.02199,2.02204,6000000.0
2009-11-13 09:46:00,2.02196,2.02197,2.02149,2.02191,11000000.0
2009-11-13 09:47:00,2.02195,2.02213,2.02189,2.02213,9000000.0
2009-11-13 09:48:00,2.02198,2.02235,2.02198,2.02234,7000000.0
2009-11-13 09:49:00,2.0217,2.0217,2.02125,2.02134,11000000.0
2009-11-13 09:50:00,2.02119,2.02131,2.02116,2.02131,8000000.0
2009-11-13 09:51:00,2.0213,2.02156,2.02126,2.02156,8000000.0
2009-11-13 09:52:00,2.02158,2.02167,2.02155,2.02163,8000000.0
2009-11-13 09:53:00,2.02162,2.02177,2.02162,2.02162,10000000.0
2009-11-13 09:54:00,2.02156,2.02172,2.02149,2.02149,10000000.0
2009-11-13 09:55:00,2.02167,2.02173,2.02166,2.0217,8000000.0
2009-11-13 09:56:00,2.02197,2.02304,2.02197,2.02304,10000000.0
2009-11-13 09:57:00,2.02309,2.02352,2.02309,2.02325,8000000.0
2009-11-13 09:58:00,2.02338,2.02385,2.02338,2.02385,5000000.0
2009-11-13 09:59:00,2.02394,2.02438,2.02394,2.02434,6000000.0
2009-11-13 10:00:00,2.02516,2.02521,2.02459,2.02464,10000000.0
2009-11-13 10:01:00,2.0245,2.02456,2.02433,2.02456,10000000.0
2009-11-13 10:02:00,2.02485,2.02493,2.02465,2.02473,9000000.0
2009-11-13 10:03:00,2.02468,2.02477,2.02455,2.02455,7000000.0
2009-11-13 10:04:00,2.02454,2.02456,2.02439,2.02439,7000000.0
2009-11-13 10:05:00,2.0246,2.0247,2.02459,2.02463,11000000.0
2009-11-13 10:06:00,2.02423,2.02423,2.02382,2.02399,7000000.0
2009-11-13 10:07:00,2.02406,2.02442,2.02406,2.02426,7000000.0
2009-11-13 10:08:00,2.02468,2.02482,2.02457,2.02482,8000000.0
2009-11-13 10:09:00,2.02487,2.02506,2.02487,2.02503,7000000.0
2009-11-13 10:10:00,2.02502,2.02502,2.02475,2.02479,7000000.0
2009-11-13 10:11:00,2.02494,2.025,2.02488,2.02494,7000000.0
2009-11-13 10:12:00,2.02492,2.02509,2.0247,2.02509,8000000.0
2009-11-13 10:13:00,2.02472,2.02478,2.02447,2.0245,8000000.0
2009-11-13 10:14:00,2.02469,2.02495,2.0246,2.02495,7000000.0
2009-11-13 10:15:00,2.02511,2.02523,2.02501,2.02505,10000000.0
2009-11-13 10:16:00,2.02475,2.02491,2.02463,2.02463,7000000.0
2009-11-13 10:17:00,2.02448,2.02448,2.02404,2.02416,11000000.0
2009-11-13 10:18:00,2.02374,2.02384,2.02361,2.0237,8000000.0
2009-11-13 10:19:00,2.02394,2.02417,2.02391,2.02417,9000000.0
2009-11-13 10:20:00,2.02404,2.02437,2.02404,2.02437,7000000.0
2009-11-13 10:21:00,2.02451,2.02451,2.02405,2.02405,8000000.0
2009-11-13 10:22:00,2.02378,2.02401,2.02378,2.02401,7000000.0
2009-11-13 10:23:00,2.02386,2.02386,2.02357,2.02357,7000000.0
2009-11-13 10:24:00,2.0238,2.02385,2.02359,2.02385,7000000.0
2009-11-13 10:25:00,2.02373,2.02374,2.02349,2.02367,9000000.0
2009-11-13 10:26:00,2.02375,2.02396,2.02359,2.02364,11000000.0
2009-11-13 10:27:00,2.02368,2.02391,2.02359,2.02384,8000000.0
2009-11-13 10:28:00,2.02368,2.02378,2.02328,2.0234,9000000.0
2009-11-13 10:29:00,2.02356,2.02384,2.02356,2.02371,8000000.0
2009-11-13 10:30:00,2.02363,2.02392,2.02363,2.0237,8000000.0
2009-11-13 10:31:00,2.02365,2.02399,2.02363,2.02399,7000000.0
2009-11-13 10:32:00,2.02436,2.02436,2.0238,2.0238,9000000.0
2009-11-13 10:33:00,2.02397,2.02397,2.02375,2.02394,7000000.0
2009-11-13 10:34:00,2.02394,2.0241,2.02386,2.0241,7000000.0
2009-11-13 10:35:00,2.02443,2.02443,2.02415,2.02434,7000000.0
2009-11-13 10:36:00,2.0244,2.0244,2.02402,2.02426,8000000.0
2009-11-13 10:37:00,2.02424,2.02424,2.02401,2.02401,8000000.0
2009-11-13 10:38:00,2.02421,2.02432,2.0241,2.02419,10000000.0
2009-11-13 10:39:00,2.02418,2.02434,2.02408,2.02434,8000000.0
2009-11-13 10:40:00,2.0242,2.02423,2.02413,2.02416,7000000.0
2009-11-13 10:41:00,2.02411,2.02424,2.0241,2.02422,11000000.0
2009-11-13 10:42:00,2.02411,2.02411,2.02396,2.02396,7000000.0
2009-11-13 10:43:00,2.02397,2.02407,2.02387,2.02399,10000000.0
2009-11-13 10:44:00,2.02413,2.02423,2.02375,2.02375,7000000.0
2009-11-13 10:45:00,2.02375,2.02389,2.02375,2.02383,8000000.0
2009-11-13 10:46:00,2.02392,2.02398,2.02376,2.02391,8000000.0
2009-11-13 10:47:00,2.02391,2.02391,2.0235,2.02357,7000000.0
2009-11-13 10:48:00,2.02368,2.02378,2.02354,2.02354,8000000.0
2009-11-13 10:49:00,2.02347,2.02354,2.02339,2.02354,9000000.0
2009-11-13 10:50:00,2.02362,2.02362,2.02331,2.02331,8000000.0
2009-11-13 10:51:00,2.02335,2.02365,2.02335,2.02365,9000000.0
2009-11-13 10:52:00,2.02357,2.0238,2.02315,2.02342,8000000.0
2009-11-13 10:53:00,2.02369,2.02369,2.02332,2.02332,9000000.0
2009-11-13 10:54:00,2.02323,2.02332,2.02316,2.02332,10000000.0
2009-11-13 10:55:00,2.02348,2.02355,2.02348,2.02354,7000000.0
2009-11-13 10:56:00,2.02282,2.02289,2.02071,2.02289,7000000.0
2009-11-13 10:57:00,2.02329,2.02329,2.02309,2.02315,8000000.0
2009-11-13 10:58:00,2.02302,2.02302,2.02289,2.02291,7000000.0
2009-11-13 10:59:00,2.02293,2.02367,2.02293,2.02365,5000000.0
2009-11-13 11:00:00,2.02326,2.02422,2.02238,2.02238,7000000.0
2009-11-13 11:01:00,2.02322,2.02341,2.02322,2.02341,5000000.0
2009-11-13 11:02:00,2.0237,2.02389,2.0237,2.02389,7000000.0
2009-11-13 11:03:00,2.02382,2.02392,2.02382,2.02383,11000000.0
2009-11-13 11:04:00,2.02385,2.02431,2.02382,2.02418,11000000.0
2009-11-13 11:05:00,2.0242,2.02442,2.02419,2.02431,7000000.0
2009-11-13 11:06:00,2.02428,2.02428,2.02395,2.02414,6000000.0
2009-11-13 11:07:00,2.02408,2.02408,2.0238,2.0238,7000000.0
2009-11-13 11:08:00,2.02375,2.02395,2.02375,2.02384,9000000.0
2009-11-13 11:09:00,2.0239,2.0239,2.02374,2.02383,8000000.0
2009-11-13 11:10:00,2.02381,2.02381,2.02363,2.02363,8000000.0
2009-11-13 11:11:00,2.02371,2.02371,2.02351,2.02352,10000000.0
2009-11-13 11:12:00,2.02345,2.02345,2.02328,2.02339,7000000.0
2009-11-13 11:13:00,2.02346,2.02346,2.02307,2.02332,11000000.0
2009-11-13 11:14:00,2.0233,2.0236,2.0233,2.0236,11000000.0
2009-11-13 11:15:00,2.02374,2.02374,2.02345,2.02345,7000000.0
2009-11-13 11:16:00,2.02361,2.02361,2.02323,2.02323,7000000.0
2009-11-13 11:17:00,2.02318,2.02362,2.02318,2.02362,7000000.0
2009-11-13 11:18:00,2.02364,2.02367,2.02335,2.02339,10000000.0
2009-11-13 11:19:00,2.02338,2.02366,2.02338,2.02366,11000000.0
2009-11-13 11:20:00,2.02355,2.02365,2.02346,2.02365,8000000.0
2009-11-13 11:21:00,2.02375,2.0239,2.02364,2.02384,7000000.0
2009-11-13 11:22:00,2.02393,2.02393,2.02358,2.02371,8000000.0
2009-11-13 11:23:00,2.02299,2.02299,2.02214,2.02214,5000000.0
2009-11-13 11:24:00,2.02179,2.02179,2.02143,2.0215,7000000.0
2009-11-13 11:25:00,2.02179,2.02179,2.02145,2.02146,8000000.0
2009-11-13 11:26:00,2.02138,2.02138,2.02116,2.02122,11000000.0
2009-11-13 11:27:00,2.0205,2.0205,2.02005,2.02011,8000000.0
2009-11-13 11:28:00,2.02035,2.02041,2.02023,2.02031,7000000.0
2009-11-13 11:29:00,2.02028,2.02028,2.0198,2.0198,8000000.0
2009-11-13 11:30:00,2.01976,2.01979,2.01957,2.01961,7000000.0
2009-11-13 11:31:00,2.01979,2.01996,2.01965,2.01996,11000000.0
2009-11-13 11:32:00,2.02013,2.0202,2.01952,2.01952,11000000.0
2009-11-13 11:33:00,2.01879,2.01879,2.01822,2.01823,7000000.0
2009-11-13 11:34:00,2.01836,2.01836,2.01802,2.01811,7000000.0
2009-11-13 11:35:00,2.01791,2.01837,2.01791,2.01837,10000000.0
2009-11-13 11:36:00,2.01843,2.01843,2.01826,2.0183,8000000.0
2009-11-13 11:37:00,2.01898,2.0193,2.01871,2.0193,8000000.0
2009-11-13 11:38:00,2.01882,2.01892,2.01878,2.01892,9000000.0
2009-11-13 11:39:00,2.019,2.01904,2.01865,2.01893,11000000.0
2009-11-13 11:40:00,2.01896,2.01896,2.01864,2.01885,11000000.0
2009-11-13 11:41:00,2.01881,2.01892,2.01873,2.01879,11000000.0
2009-11-13 11:42:00,2.01885,2.01904,2.01877,2.01878,11000000.0
2009-11-13 11:43:00,2.01857,2.01857,2.01813,2.0182,7000000.0
2009-11-13 11:44:00,2.0185,2.01853,2.01847,2.01847,7000000.0
2009-11-13 11:45:00,2.01859,2.01887,2.01859,2.01887,11000000.0
2009-11-13 11:46:00,2.01894,2.01929,2.01894,2.01923,7000000.0
2009-11-13 11:47:00,2.01933,2.01953,2.01931,2.01948,9000000.0
2009-11-13 11:48:00,2.01954,2.01971,2.01944,2.01944,10000000.0
2009-11-13 11:49:00,2.01958,2.01974,2.01956,2.01974,7000000.0
2009-11-13 11:50:00,2.01981,2.01981,2.01955,2.01955,7000000.0
2009-11-13 11:51:00,2.01975,2.02007,2.01972,2.01994,8000000.0
2009-11-13 11:52:00,2.01981,2.02006,2.01981,2.02006,10000000.0
2009-11-13 11:53:00,2.01978,2.01978,2.01949,2.01954,10000000.0
2009-11-13 11:54:00,2.01952,2.01952,2.01934,2.01938,9000000.0
2009-11-13 11:55:00,2.01936,2.02002,2.01936,2.02002,6000000.0
2009-11-13 11:56:00,2.01988,2.02022,2.01988,2.02022,11000000.0
2009-11-13 11:57:00,2.02041,2.02063,2.02041,2.02053,8000000.0
2009-11-13 11:58:00,2.02044,2.02055,2.02029,2.0205,9000000.0
2009-11-13 11:59:00,2.02107,2.02107,2.02088,2.02096,7000000.0
2009-11-13 12:00:00,2.02062,2.02068,2.02057,2.0206,7000000.0
2009-11-13 12:01:00,2.0202,2.0202,2.01952,2.01952,10000000.0
2009-11-13 12:02:00,2.01932,2.01946,2.01925,2.01946,10000000.0
2009-11-13 12:03:00,2.01936,2.01944,2.0193,2.01942,7000000.0
2009-11-13 12:04:00,2.0195,2.0195,2.01934,2.01942,9000000.0
2009-11-13 12:05:00,2.01925,2.01941,2.01925,2.01937,11000000.0
2009-11-13 12:06:00,2.01926,2.01926,2.0188,2.0188,7000000.0
2009-11-13 12:07:00,2.01896,2.01907,2.01883,2.01891,7000000.0
2009-11-13 12:08:00,2.01891,2.01891,2.0186,2.0186,9000000.0
2009-11-13 12:09:00,2.01857,2.01867,2.01821,2.01821,8000000.0
2009-11-13 12:10:00,2.01843,2.01851,2.0184,2.01844,6000000.0
2009-11-13 12:11:00,2.01839,2.01869,2.01821,2.01869,7000000.0
2009-11-13 12:12:00,2.01892,2.01904,2.01871,2.01871,7000000.0
2009-11-13 12:13:00,2.01844,2.01846,2.01811,2.01833,10000000.0
2009-11-13 12:14:00,2.01855,2.01914,2.01855,2.01914,8000000.0
2009-11-13 12:15:00,2.01942,2.01959,2.01931,2.01947,8000000.0
2009-11-13 12:16:00,2.01982,2.02047,2.01982,2.02047,8000000.0
2009-11-13 12:17:00,2.02046,2.02053,2.02031,2.02051,8000000.0
2009-11-13 12:18:00,2.02049,2.0206,2.02044,2.02048,11000000.0
2009-11-13 12:19:00,2.02022,2.02047,2.02011,2.02047,9000000.0
2009-11-13 12:20:00,2.02044,2.02076,2.0203,2.02076,10000000.0
2009-11-13 12:21:00,2.0207,2.02074,2.01861,2.01861,7000000.0
2009-11-13 12:22:00,2.02036,2.02036,2.01983,2.01996,8000000.0
2009-11-13 12:23:00,2.02014,2.02072,2.02014,2.02072,7000000.0
2009-11-13 12:24:00,2.0209,2.02103,2.02059,2.02059,7000000.0
2009-11-13 12:25:00,2.02014,2.02019,2.01981,2.02019,6000000.0
2009-11-13 12:26:00,2.02023,2.02023,2.01988,2.01988,8000000.0
2009-11-13 12:27:00,2.01977,2.01993,2.01971,2.01981,10000000.0
2009-11-13 12:28:00,2.02016,2.02018,2.01992,2.02018,9000000.0
2009-11-13 12:29:00,2.02,2.02,2.01952,2.01961,6000000.0
2009-11-13 12:30:00,2.01959,2.01977,2.01936,2.01936,7000000.0
2009-11-13 12:31:00,2.01921,2.01921,2.01904,2.01915,11000000.0
2009-11-13 12:32:00,2.01892,2.0191,2.01892,2.01896,7000000.0
2009-11-13 12:33:00,2.01919,2.01928,2.01913,2.01913,7000000.0
2009-11-13 12:34:00,2.01921,2.01942,2.01921,2.01942,7000000.0
2009-11-13 12:35:00,2.01941,2.01941,2.01925,2.01925,8000000.0
2009-11-13 12:36:00,2.01951,2.01953,2.01932,2.01932,8000000.0
2009-11-13 12:37:00,2.01929,2.01946,2.01929,2.01937,9000000.0
2009-11-13 12:38:00,2.0193,2.0195,2.01922,2.0195,8000000.0
2009-11-13 12:39:00,2.01915,2.01916,2.01902,2.01902,9000000.0
2009-11-13 12:40:00,2.01907,2.01922,2.01893,2.01915,7000000.0
2009-11-13 12:41:00,2.01924,2.01924,2.01903,2.01905,8000000.0
2009-11-13 12:42:00,2.01906,2.01908,2.01904,2.01906,5000000.0
2009-11-13 12:43:00,2.01891,2.01903,2.0186,2.0186,9000000.0
2009-11-13 12:44:00,2.01911,2.01914,2.01899,2.01899,8000000.0
2009-11-13 12:45:00,2.01874,2.01922,2.01874,2.01897,5000000.0
2009-11-13 12:46:00,2.0188,2.0189,2.01861,2.01866,9000000.0
2009-11-13 12:47:00,2.01865,2.01883,2.01858,2.01883,5000000.0
2009-11-13 12:48:00,2.01889,2.01897,2.01875,2.01897,11000000.0
2009-11-13 12:49:00,2.01901,2.01901,2.01864,2.01864,7000000.0
2009-11-13 12:50:00,2.01854,2.01863,2.01842,2.01853,7000000.0
2009-11-13 12:51:00,2.01865,2.01872,2.0185,2.0185,8000000.0
2009-11-13 12:52:00,2.01833,2.01846,2.01801,2.01846,11000000.0
2009-11-13 12:53:00,2.01847,2.01847,2.01802,2.01802,8000000.0
2009-11-13 12:54:00,2.01819,2.01819,2.018,2.01802,7000000.0
2009-11-13 12:55:00,2.01801,2.01816,2.018,2.01804,8000000.0
2009-11-13 12:56:00,2.01774,2.01783,2.01772,2.01782,7000000.0
2009-11-13 12:57:00,2.01795,2.01807,2.01781,2.01781,7000000.0
2009-11-13 12:58:00,2.01789,2.01802,2.01785,2.01802,8000000.0
2009-11-13 12:59:00,2.01804,2.01811,2.01794,2.01806,7000000.0
2009-11-13 13:00:00,2.01794,2.01794,2.01765,2.01769,5000000.0
2009-11-13 13:01:00,2.01766,2.01777,2.01758,2.01777,8000000.0
2009-11-13 13:02:00,2.01804,2.01842,2.01804,2.01842,7000000.0
2009-11-13 13:03:00,2.01837,2.01837,2.0182,2.01831,8000000.0
2009-11-13 13:04:00,2.01821,2.01828,2.01808,2.01812,7000000.0
2009-11-13 13:05:00,2.01822,2.01825,2.01782,2.01782,8000000.0
2009-11-13 13:06:00,2.01758,2.01815,2.01742,2.01815,7000000.0
2009-11-13 13:07:00,2.0183,2.01843,2.01826,2.01826,5000000.0
2009-11-13 13:08:00,2.01842,2.01844,2.01826,2.01829,10000000.0
2009-11-13 13:09:00,2.01791,2.0181,2.01776,2.01785,7000000.0
2009-11-13 13:10:00,2.01789,2.01789,2.01773,2.0178,9000000.0
2009-11-13 13:11:00,2.01784,2.01797,2.01764,2.01794,8000000.0
2009-11-13 13:12:00,2.0178,2.0185,2.0178,2.0184,8000000.0
2009-11-13 13:13:00,2.01861,2.01871,2.01859,2.01864,9000000.0
2009-11-13 13:14:00,2.01841,2.0187,2.01841,2.0187,6000000.0
2009-11-13 13:15:00,2.01885,2.01885,2.01862,2.01862,8000000.0
2009-11-13 13:16:00,2.01889,2.01906,2.01885,2.01906,8000000.0
2009-11-13 13:17:00,2.01862,2.01862,2.01813,2.01821,9000000.0
2009-11-13 13:18:00,2.01812,2.01812,2.01795,2.01804,10000000.0
2009-11-13 13:19:00,2.01814,2.01845,2.01814,2.01845,5000000.0
2009-11-13 13:20:00,2.01843,2.01844,2.01826,2.01826,8000000.0
2009-11-13 13:21:00,2.01825,2.01838,2.01825,2.01834,7000000.0
2009-11-13 13:22:00,2.01845,2.01847,2.0182,2.01842,11000000.0
2009-11-13 13:23:00,2.01853,2.01857,2.01843,2.01857,8000000.0
2009-11-13 13:24:00,2.01886,2.01897,2.01886,2.01897,7000000.0
2009-11-13 13:25:00,2.01888,2.01891,2.01879,2.01881,8000000.0
2009-11-13 13:26:00,2.01887,2.01893,2.01877,2.01881,10000000.0
2009-11-13 13:27:00,2.01872,2.01908,2.01872,2.01893,8000000.0
2009-11-13 13:28:00,2.01877,2.01887,2.01876,2.01887,21000000.0
2009-11-13 13:29:00,2.0189,2.01897,2.0189,2.01897,17000000.0
2009-11-13 13:30:00,2.01915,2.01925,2.0189,2.0189,7000000.0
2009-11-13 13:31:00,2.01898,2.01907,2.01897,2.01897,9000000.0
2009-11-13 13:32:00,2.01899,2.01908,2.01888,2.01888,14000000.0
2009-11-13 13:33:00,2.01884,2.01891,2.01869,2.01875,14000000.0
2009-11-13 13:34:00,2.01875,2.01877,2.01868,2.01877,31000000.0
2009-11-13 13:35:00,2.01866,2.01866,2.0184,2.01862,17000000.0
2009-11-13 13:36:00,2.01865,2.01892,2.01864,2.01892,24000000.0
2009-11-13 13:37:00,2.019,2.01918,2.019,2.01918,10000000.0
2009-11-13 13:38:00,2.01905,2.01907,2.0188,2.01881,18000000.0
2009-11-13 13:39:00,2.01897,2.01906,2.01878,2.01878,15000000.0
2009-11-13 13:40:00,2.01876,2.01895,2.01863,2.01895,29000000.0
2009-11-13 13:41:00,2.01897,2.01898,2.0188,2.01886,13000000.0
2009-11-13 13:42:00,2.01878,2.01893,2.01866,2.0187,8000000.0
2009-11-13 13:43:00,2.01893,2.01907,2.01882,2.01907,10000000.0
2009-11-13 13:44:00,2.01881,2.01881,2.01852,2.01857,26000000.0
2009-11-13 13:45:00,2.01855,2.01865,2.01845,2.01845,22000000.0
2009-11-13 13:46:00,2.01861,2.01876,2.01861,2.01867,19000000.0
2009-11-13 13:47:00,2.01883,2.01886,2.01881,2.01886,17000000.0
2009-11-13 13:48:00,2.01895,2.01905,2.01889,2.01905,22000000.0
2009-11-13 13:49:00,2.0191,2.01919,2.0191,2.01914,24000000.0
2009-11-13 13:50:00,2.01923,2.01931,2.01923,2.01924,15000000.0
2009-11-13 13:51:00,2.01943,2.01955,2.01935,2.01935,22000000.0
2009-11-13 13:52:00,2.01907,2.01907,2.01842,2.01874,32000000.0
2009-11-13 13:53:00,2.0186,2.01866,2.01852,2.0186,28000000.0
2009-11-13 13:54:00,2.01845,2.01856,2.01831,2.01831,31000000.0
2009-11-13 13:55:00,2.01849,2.01869,2.01848,2.01867,20000000.0
2009-11-13 13:56:00,2.01867,2.01876,2.01862,2.01869,24000000.0
2009-11-13 13:57:00,2.01866,2.01866,2.01845,2.01845,34000000.0
2009-11-13 13:58:00,2.01848,2.01855,2.01848,2.01853,16000000.0
2009-11-13 13:59:00,2.01854,2.01904,2.01854,2.01904,30000000.0
2009-11-13 14:00:00,2.01919,2.01937,2.01903,2.01935,39000000.0
2009-11-13 14:01:00,2.01938,2.01938,2.01915,2.01925,30000000.0
2009-11-13 14:02:00,2.01931,2.01941,2.01912,2.01941,19000000.0
2009-11-13 14:03:00,2.01976,2.01979,2.01969,2.01975,23000000.0
2009-11-13 14:04:00,2.01976,2.01978,2.01966,2.01974,33000000.0
2009-11-13 14:05:00,2.01969,2.01974,2.01964,2.01966,28000000.0
2009-11-13 14:06:00,2.01961,2.01966,2.01953,2.01961,31000000.0
2009-11-13 14:07:00,2.01955,2.01956,2.01939,2.01949,31000000.0
2009-11-13 14:08:00,2.01977,2.01977,2.01953,2.01968,27000000.0
2009-11-13 14:09:00,2.0196,2.0196,2.01946,2.01956,27000000.0
2009-11-13 14:10:00,2.01955,2.01959,2.01944,2.01951,24000000.0
2009-11-13 14:11:00,2.01949,2.0195,2.01928,2.01928,21000000.0
2009-11-13 14:12:00,2.0193,2.01953,2.0193,2.01942,22000000.0
2009-11-13 14:13:00,2.01948,2.01991,2.01941,2.01991,13000000.0
2009-11-13 14:14:00,2.02015,2.02015,2.02011,2.02011,21000000.0
2009-11-13 14:15:00,2.02017,2.0203,2.01983,2.02016,25000000.0
2009-11-13 14:16:00,2.02028,2.02044,2.02017,2.02035,26000000.0
2009-11-13 14:17:00,2.02052,2.02052,2.0204,2.02049,32000000.0
2009-11-13 14:18:00,2.0205,2.02062,2.0205,2.0206,27000000.0
2009-11-13 14:19:00,2.01994,2.01994,2.01911,2.01912,35000000.0
2009-11-13 14:20:00,2.0189,2.01903,2.0187,2.01896,32000000.0
2009-11-13 14:21:00,2.01906,2.01906,2.01788,2.01788,39000000.0
2009-11-13 14:22:00,2.01802,2.01825,2.01801,2.01811,22000000.0
2009-11-13 14:23:00,2.01818,2.01824,2.0179,2.01794,40000000.0
2009-11-13 14:24:00,2.01787,2.0179,2.01767,2.0179,10000000.0
2009-11-13 14:25:00,2.01755,2.0177,2.01748,2.01749,35000000.0
2009-11-13 14:26:00,2.01758,2.01791,2.01743,2.01791,18000000.0
2009-11-13 14:27:00,2.01773,2.01779,2.01763,2.01778,28000000.0
2009-11-13 14:28:00,2.01796,2.01796,2.0172,2.01726,21000000.0
2009-11-13 14:29:00,2.01756,2.0177,2.01745,2.01765,16000000.0
2009-11-13 14:30:00,2.01764,2.01775,2.01742,2.01775,25000000.0
2009-11-13 14:31:00,2.01769,2.01773,2.01754,2.01754,26000000.0
2009-11-13 14:32:00,2.01747,2.01778,2.01747,2.01767,32000000.0
2009-11-13 14:33:00,2.01749,2.01763,2.01745,2.01763,20000000.0
2009-11-13 14:34:00,2.01769,2.01777,2.01766,2.01767,25000000.0
2009-11-13 14:35:00,2.01772,2.01772,2.01667,2.01667,23000000.0
2009-11-13 14:36:00,2.01673,2.01685,2.01673,2.0168,11000000.0
2009-11-13 14:37:00,2.01678,2.01707,2.01678,2.01707,41000000.0
2009-11-13 14:38:00,2.01722,2.01722,2.01692,2.01698,54000000.0
2009-11-13 14:39:00,2.01689,2.01712,2.01658,2.01658,36000000.0
2009-11-13 14:40:00,2.01651,2.01664,2.01651,2.01658,36000000.0
2009-11-13 14:41:00,2.01684,2.01697,2.01683,2.01683,41000000.0
2009-11-13 14:42:00,2.01675,2.01675,2.01644,2.0165,19000000.0
2009-11-13 14:43:00,2.01645,2.01645,2.01636,2.01636,20000000.0
2009-11-13 14:44:00,2.01636,2.01642,2.01632,2.0164,25000000.0
2009-11-13 14:45:00,2.01645,2.01645,2.01624,2.01633,33000000.0
2009-11-13 14:46:00,2.01687,2.0171,2.01687,2.0171,11000000.0
2009-11-13 14:47:00,2.01697,2.01706,2.01697,2.01699,7000000.0
2009-11-13 14:48:00,2.01677,2.01677,2.01655,2.01655,21000000.0
2009-11-13 14:49:00,2.01667,2.0167,2.01654,2.01664,32000000.0
2009-11-13 14:50:00,2.01661,2.01666,2.01635,2.01635,33000000.0
2009-11-13 14:51:00,2.0164,2.01647,2.01629,2.01629,37000000.0
2009-11-13 14:52:00,2.01622,2.01635,2.0161,2.01628,17000000.0
2009-11-13 14:53:00,2.01625,2.01651,2.01614,2.01633,22000000.0
2009-11-13 14:54:00,2.01628,2.01667,2.01628,2.01648,17000000.0
2009-11-13 14:55:00,2.01655,2.01672,2.01655,2.01664,7000000.0
2009-11-13 14:56:00,2.0166,2.01661,2.01631,2.01631,21000000.0
2009-11-13 14:57:00,2.01626,2.01657,2.01626,2.01657,12000000.0
2009-11-13 14:58:00,2.01647,2.01647,2.01589,2.0161,31000000.0
2009-11-13 14:59:00,2.01548,2.01554,2.01546,2.01548,20000000.0
2009-11-13 15:00:00,2.01562,2.01594,2.01557,2.0159,32000000.0
2009-11-13 15:01:00,2.01572,2.01593,2.01567,2.01568,14000000.0
2009-11-13 15:02:00,2.01591,2.01591,2.01553,2.01573,26000000.0
2009-11-13 15:03:00,2.01573,2.01573,2.01551,2.01563,30000000.0
2009-11-13 15:04:00,2.01569,2.01576,2.01547,2.01555,29000000.0
2009-11-13 15:05:00,2.01539,2.01557,2.01532,2.01554,28000000.0
2009-11-13 15:06:00,2.01572,2.01607,2.01572,2.01607,16000000.0
2009-11-13 15:07:00,2.01619,2.01636,2.01613,2.01613,26000000.0
2009-11-13 15:08:00,2.01601,2.01601,2.01571,2.01593,25000000.0
2009-11-13 15:09:00,2.01592,2.01592,2.01522,2.01522,34000000.0
2009-11-13 15:10:00,2.01496,2.01521,2.0149,2.01514,36000000.0
2009-11-13 15:11:00,2.01541,2.01555,2.01535,2.01555,27000000.0
2009-11-13 15:12:00,2.01555,2.01555,2.01532,2.01532,26000000.0
2009-11-13 15:13:00,2.01538,2.01574,2.01538,2.01574,41000000.0
2009-11-13 15:14:00,2.01587,2.01597,2.01573,2.01597,30000000.0
2009-11-13 15:15:00,2.01603,2.01622,2.01603,2.0161,21000000.0
2009-11-13 15:16:00,2.01579,2.01583,2.01495,2.01495,9000000.0
2009-11-13 15:17:00,2.01484,2.01499,2.01484,2.01488,26000000.0
2009-11-13 15:18:00,2.01492,2.0151,2.01492,2.0151,10000000.0
2009-11-13 15:19:00,2.01523,2.01523,2.01484,2.01507,16000000.0
2009-11-13 15:20:00,2.01461,2.01461,2.01435,2.01435,20000000.0
2009-11-13 15:21:00,2.01453,2.01492,2.01453,2.01487,12000000.0
2009-11-13 15:22:00,2.01469,2.01475,2.01462,2.01462,22000000.0
2009-11-13 15:23:00,2.01462,2.01477,2.01456,2.01472,36000000.0
2009-11-13 15:24:00,2.01477,2.01477,2.014,2.014,20000000.0
2009-11-13 15:25:00,2.0142,2.0142,2.01397,2.01399,14000000.0
2009-11-13 15:26:00,2.01397,2.01427,2.01397,2.01427,40000000.0
2009-11-13 15:27:00,2.01446,2.01466,2.01446,2.01466,32000000.0
2009-11-13 15:28:00,2.01476,2.015,2.01473,2.0148,55000000.0
2009-11-13 15:29:00,2.01472,2.01472,2.01212,2.01233,47000000.0
2009-11-13 15:30:00,2.01303,2.01555,2.01303,2.01481,71000000.0
2009-11-13 15:31:00,2.01468,2.0153,2.01451,2.0153,58000000.0
2009-11-13 15:32:00,2.01548,2.01548,2.01497,2.01514,25000000.0
2009-11-13 15:33:00,2.01528,2.01528,2.01519,2.01521,32000000.0
2009-11-13 15:34:00,2.01514,2.01514,2.01488,2.01488,22000000.0
2009-11-13 15:35:00,2.01485,2.01547,2.01485,2.01547,30000000.0
2009-11-13 15:36:00,2.01551,2.01574,2.01541,2.01574,23000000.0
2009-11-13 15:37:00,2.01548,2.01559,2.01514,2.01559,24000000.0
2009-11-13 15:38:00,2.0158,2.0158,2.01502,2.01522,61000000.0
2009-11-13 15:39:00,2.0152,2.0153,2.0151,2.01527,40000000.0
2009-11-13 15:40:00,2.01531,2.01531,2.01474,2.01486,37000000.0
2009-11-13 15:41:00,2.01491,2.01491,2.01446,2.01446,43000000.0
2009-11-13 15:42:00,2.01442,2.01442,2.014,2.01441,41000000.0
2009-11-13 15:43:00,2.01459,2.01477,2.01444,2.01477,30000000.0
2009-11-13 15:44:00,2.01454,2.01459,2.01438,2.01438,29000000.0
2009-11-13 15:45:00,2.01435,2.01439,2.01431,2.01439,36000000.0
2009-11-13 15:46:00,2.01433,2.01462,2.01431,2.01431,24000000.0
2009-11-13 15:47:00,2.01421,2.01421,2.01407,2.01407,31000000.0
2009-11-13 15:48:00,2.01377,2.01379,2.01347,2.01347,33000000.0
2009-11-13 15:49:00,2.01353,2.0138,2.01349,2.0138,25000000.0
2009-11-13 15:50:00,2.01375,2.01375,2.01364,2.01364,11000000.0
2009-11-13 15:51:00,2.01368,2.0138,2.01361,2.0138,37000000.0
2009-11-13 15:52:00,2.01363,2.01369,2.01363,2.01368,23000000.0
2009-11-13 15:53:00,2.01369,2.01377,2.01313,2.01377,15000000.0
2009-11-13 15:54:00,2.01376,2.01381,2.01353,2.01381,26000000.0
2009-11-13 15:55:00,2.01389,2.01392,2.01382,2.01384,33000000.0
2009-11-13 15:56:00,2.01356,2.01371,2.01347,2.01347,36000000.0
2009-11-13 15:57:00,2.01369,2.01387,2.01369,2.01371,34000000.0
2009-11-13 15:58:00,2.01364,2.01365,2.01344,2.01357,24000000.0
2009-11-13 15:59:00,2.01367,2.01369,2.01354,2.01364,23000000.0
2009-11-13 16:00:00,2.01338,2.01346,2.01311,2.01311,51000000.0
2009-11-13 16:01:00,2.01328,2.0139,2.01328,2.0139,31000000.0
2009-11-13 16:02:00,2.01401,2.01456,2.01401,2.01437,29000000.0
2009-11-13 16:03:00,2.01463,2.01463,2.01401,2.01401,51000000.0
2009-11-13 16:04:00,2.01365,2.01416,2.01365,2.01416,38000000.0
2009-11-13 16:05:00,2.01412,2.01412,2.01392,2.01392,37000000.0
2009-11-13 16:06:00,2.01361,2.01396,2.01361,2.01371,33000000.0
2009-11-13 16:07:00,2.0135,2.0135,2.01316,2.01316,37000000.0
2009-11-13 16:08:00,2.0131,2.01322,2.01307,2.01322,37000000.0
2009-11-13 16:09:00,2.01316,2.01317,2.01285,2.01285,44000000.0
2009-11-13 16:10:00,2.01292,2.01315,2.01292,2.01297,41000000.0
2009-11-13 16:11:00,2.0131,2.01328,2.013,2.013,27000000.0
2009-11-13 16:12:00,2.01268,2.0132,2.01268,2.01304,22000000.0
2009-11-13 16:13:00,2.0132,2.01366,2.01302,2.01366,38000000.0
2009-11-13 16:14:00,2.01339,2.01339,2.01301,2.01301,41000000.0
2009-11-13 16:15:00,2.01303,2.01326,2.01303,2.01314,42000000.0
2009-11-13 16:16:00,2.01313,2.01325,2.01307,2.01319,45000000.0
2009-11-13 16:17:00,2.01312,2.01327,2.01311,2.01323,22000000.0
2009-11-13 16:18:00,2.01308,2.01315,2.01272,2.01272,49000000.0
2009-11-13 16:19:00,2.01284,2.01285,2.0127,2.0127,27000000.0
2009-11-13 16:20:00,2.01265,2.01272,2.01255,2.01266,52000000.0
2009-11-13 16:21:00,2.01281,2.01283,2.01259,2.01279,37000000.0
2009-11-13 16:22:00,2.01286,2.01298,2.01272,2.01274,50000000.0
2009-11-13 16:23:00,2.01244,2.01302,2.01244,2.01302,48000000.0
2009-11-13 16:24:00,2.01335,2.01338,2.01312,2.01321,44000000.0
2009-11-13 16:25:00,2.01316,2.01317,2.01272,2.01272,28000000.0
2009-11-13 16:26:00,2.01303,2.01305,2.01297,2.013,41000000.0
2009-11-13 16:27:00,2.01318,2.01349,2.01317,2.01349,46000000.0
2009-11-13 16:28:00,2.01338,2.01338,2.01324,2.01336,34000000.0
2009-11-13 16:29:00,2.01344,2.01348,2.01338,2.01341,24000000.0
2009-11-13 16:30:00,2.01326,2.01345,2.01316,2.01345,43000000.0
2009-11-13 16:31:00,2.01334,2.01334,2.01304,2.01304,36000000.0
2009-11-13 16:32:00,2.01304,2.01356,2.01304,2.01356,34000000.0
2009-11-13 16:33:00,2.01367,2.01381,2.01349,2.01375,41000000.0
2009-11-13 16:34:00,2.01377,2.01419,2.01377,2.01398,29000000.0
2009-11-13 16:35:00,2.01402,2.0145,2.01402,2.01429,53000000.0
2009-11-13 16:36:00,2.01413,2.01413,2.0138,2.01385,43000000.0
2009-11-13 16:37:00,2.01341,2.01341,2.01301,2.01305,56000000.0
2009-11-13 16:38:00,2.01328,2.014,2.01328,2.01398,34000000.0
2009-11-13 16:39:00,2.01385,2.01408,2.01385,2.01407,43000000.0
2009-11-13 16:40:00,2.01452,2.0147,2.01429,2.0144,63000000.0
2009-11-13 16:41:00,2.0146,2.01475,2.01427,2.01446,44000000.0
2009-11-13 16:42:00,2.01449,2.01449,2.01374,2.01374,57000000.0
2009-11-13 16:43:00,2.01346,2.01353,2.01335,2.0134,20000000.0
2009-11-13 16:44:00,2.01329,2.01329,2.01277,2.0128,34000000.0
2009-11-13 16:45:00,2.01298,2.01304,2.01273,2.01304,41000000.0
2009-11-13 16:46:00,2.01297,2.01297,2.01261,2.01264,59000000.0
2009-11-13 16:47:00,2.01283,2.01326,2.01283,2.01311,55000000.0
2009-11-13 16:48:00,2.01309,2.01327,2.01243,2.01243,46000000.0
2009-11-13 16:49:00,2.01138,2.01164,2.01122,2.01135,35000000.0
2009-11-13 16:50:00,2.01156,2.01157,2.01133,2.01143,45000000.0
2009-11-13 16:51:00,2.01156,2.01156,2.01134,2.01139,30000000.0
2009-11-13 16:52:00,2.01113,2.01113,2.01074,2.01074,30000000.0
2009-11-13 16:53:00,2.01049,2.0111,2.01049,2.0111,19000000.0
2009-11-13 16:54:00,2.01126,2.01126,2.01088,2.01119,18000000.0
2009-11-13 16:55:00,2.01208,2.01263,2.01203,2.01234,40000000.0
2009-11-13 16:56:00,2.01256,2.01415,2.01256,2.01415,37000000.0
2009-11-13 16:57:00,2.01445,2.01445,2.01409,2.01428,17000000.0
2009-11-13 16:58:00,2.01437,2.01437,2.01386,2.01386,45000000.0
2009-11-13 16:59:00,2.01372,2.01372,2.01307,2.01327,39000000.0
2009-11-13 17:00:00,2.0137,2.01444,2.0137,2.01444,47000000.0
2009-11-13 17:01:00,2.01451,2.01451,2.01414,2.0143,26000000.0
2009-11-13 17:02:00,2.01407,2.01407,2.01363,2.01364,33000000.0
2009-11-13 17:03:00,2.01363,2.01382,2.01358,2.01377,33000000.0
2009-11-13 17:04:00,2.01378,2.01407,2.01378,2.01407,37000000.0
2009-11-13 17:05:00,2.01382,2.01382,2.01341,2.01343,35000000.0
2009-11-13 17:06:00,2.01335,2.01395,2.01323,2.01395,46000000.0
2009-11-13 17:07:00,2.01401,2.01401,2.01343,2.01343,33000000.0
2009-11-13 17:08:00,2.01302,2.01314,2.01295,2.01301,45000000.0
2009-11-13 17:09:00,2.01308,2.01317,2.01268,2.01268,47000000.0
2009-11-13 17:10:00,2.0126,2.0126,2.01187,2.01212,36000000.0
2009-11-13 17:11:00,2.01193,2.01237,2.0117,2.01236,44000000.0
2009-11-13 17:12:00,2.0118,2.01217,2.01145,2.01217,23000000.0
2009-11-13 17:13:00,2.01244,2.01259,2.0122,2.0122,35000000.0
2009-11-13 17:14:00,2.01225,2.01257,2.01225,2.01229,27000000.0
2009-11-13 17:15:00,2.01272,2.01318,2.01272,2.01318,26000000.0
2009-11-13 17:16:00,2.01297,2.013,2.01269,2.01271,27000000.0
2009-11-13 17:17:00,2.01223,2.01277,2.01223,2.01277,38000000.0
2009-11-13 17:18:00,2.01269,2.01284,2.0125,2.01283,29000000.0
2009-11-13 17:19:00,2.01341,2.0136,2.01336,2.0136,19000000.0
2009-11-13 17:20:00,2.01372,2.01373,2.01336,2.01342,29000000.0
2009-11-13 17:21:00,2.01331,2.01346,2.01299,2.01346,26000000.0
2009-11-13 17:22:00,2.01356,2.01356,2.01324,2.01324,30000000.0
2009-11-13 17:23:00,2.01403,2.01409,2.01396,2.01404,32000000.0
2009-11-13 17:24:00,2.01402,2.01402,2.01359,2.01359,23000000.0
2009-11-13 17:25:00,2.01395,2.01429,2.01394,2.01426,20000000.0
2009-11-13 17:26:00,2.01449,2.01463,2.01443,2.01451,18000000.0
2009-11-13 17:27:00,2.01453,2.01453,2.01408,2.01416,44000000.0
2009-11-13 17:28:00,2.0139,2.01422,2.0139,2.01417,39000000.0
2009-11-13 17:29:00,2.01423,2.01428,2.01411,2.01422,36000000.0
2009-11-13 17:30:00,2.0144,2.01441,2.01421,2.01421,61000000.0
2009-11-13 17:31:00,2.01387,2.01398,2.01365,2.01398,62000000.0
2009-11-13 17:32:00,2.01421,2.01458,2.01418,2.01458,54000000.0
2009-11-13 17:33:00,2.01467,2.01473,2.01453,2.01453,64000000.0
2009-11-13 17:34:00,2.01443,2.01445,2.01416,2.01416,60000000.0
2009-11-13 17:35:00,2.01394,2.01394,2.01263,2.01263,43000000.0
2009-11-13 17:36:00,2.01232,2.01241,2.01215,2.01225,58000000.0
2009-11-13 17:37:00,2.01209,2.01229,2.01191,2.01191,47000000.0
2009-11-13 17:38:00,2.01178,2.01178,2.01083,2.01083,44000000.0
2009-11-13 17:39:00,2.01059,2.01059,2.00999,2.00999,41000000.0
2009-11-13 17:40:00,2.00957,2.00983,2.00954,2.00983,59000000.0
2009-11-13 17:41:00,2.00965,2.00965,2.0093,2.0093,50000000.0
2009-11-13 17:42:00,2.00853,2.00853,2.00666,2.00666,37000000.0
2009-11-13 17:43:00,2.00642,2.00642,2.0047,2.0047,33000000.0
2009-11-13 17:44:00,2.00446,2.00588,2.00446,2.00588,46000000.0
2009-11-13 17:45:00,2.00598,2.00598,2.00554,2.00596,49000000.0
2009-11-13 17:46:00,2.00614,2.00711,2.00612,2.00711,56000000.0
2009-11-13 17:47:00,2.00707,2.00743,2.00707,2.00723,65000000.0
2009-11-13 17:48:00,2.00722,2.0074,2.00711,2.0074,61000000.0
2009-11-13 17:49:00,2.00726,2.00726,2.00674,2.00674,72000000.0
2009-11-13 17:50:00,2.00659,2.00664,2.00637,2.00664,53000000.0
2009-11-13 17:51:00,2.00632,2.00659,2.00626,2.00627,54000000.0
2009-11-13 17:52:00,2.006,2.006,2.00551,2.00551,51000000.0
2009-11-13 17:53:00,2.0052,2.00551,2.0052,2.00528,42000000.0
2009-11-13 17:54:00,2.00506,2.00506,2.00469,2.00469,32000000.0
2009-11-13 17:55:00,2.0045,2.00509,2.0045,2.00509,32000000.0
2009-11-13 17:56:00,2.00471,2.00471,2.00443,2.00462,47000000.0
2009-11-13 17:57:00,2.00497,2.00497,2.00456,2.00485,34000000.0
2009-11-13 17:58:00,2.0057,2.00611,2.0057,2.00611,44000000.0
2009-11-13 17:59:00,2.00643,2.00697,2.00625,2.00697,39000000.0
2009-11-13 18:00:00,2.007,2.007,2.00629,2.00629,32000000.0
2009-11-13 18:01:00,2.00637,2.00683,2.00637,2.00681,52000000.0
2009-11-13 18:02:00,2.00671,2.00681,2.00652,2.00681,30000000.0
2009-11-13 18:03:00,2.00684,2.00684,2.00639,2.00639,38000000.0
2009-11-13 18:04:00,2.00625,2.00625,2.00575,2.00575,38000000.0
2009-11-13 18:05:00,2.006,2.00611,2.00592,2.00592,36000000.0
2009-11-13 18:06:00,2.00572,2.00603,2.00572,2.00603,32000000.0
2009-11-13 18:07:00,2.00619,2.00626,2.00599,2.00621,38000000.0
2009-11-13 18:08:00,2.00649,2.00688,2.00649,2.00683,56000000.0
2009-11-13 18:09:00,2.00707,2.00742,2.00693,2.00742,34000000.0
2009-11-13 18:10:00,2.00762,2.00763,2.00741,2.00763,26000000.0
2009-11-13 18:11:00,2.00759,2.00765,2.00743,2.00756,34000000.0
2009-11-13 18:12:00,2.00726,2.00741,2.00723,2.00741,24000000.0
2009-11-13 18:13:00,2.0075,2.00751,2.00724,2.00729,30000000.0
2009-11-13 18:14:00,2.00732,2.00739,2.00725,2.00729,22000000.0
2009-11-13 18:15:00,2.00718,2.00728,2.00697,2.00698,21000000.0
2009-11-13 18:16:00,2.00705,2.00705,2.00674,2.00684,66000000.0
2009-11-13 18:17:00,2.00702,2.00709,2.00674,2.00702,60000000.0
2009-11-13 18:18:00,2.00688,2.00696,2.00677,2.00683,33000000.0
2009-11-13 18:19:00,2.00689,2.00701,2.0068,2.00697,46000000.0
2009-11-13 18:20:00,2.00691,2.00721,2.00691,2.00706,61000000.0
2009-11-13 18:21:00,2.00677,2.00677,2.00645,2.00645,37000000.0
2009-11-13 18:22:00,2.00608,2.00622,2.00603,2.00622,49000000.0
2009-11-13 18:23:00,2.00633,2.00646,2.00622,2.00646,34000000.0
2009-11-13 18:24:00,2.00638,2.00638,2.00599,2.00619,47000000.0
2009-11-13 18:25:00,2.00598,2.0061,2.00537,2.00537,31000000.0
2009-11-13 18:26:00,2.0051,2.0051,2.00444,2.00444,43000000.0
2009-11-13 18:27:00,2.00454,2.00484,2.00454,2.00457,35000000.0
2009-11-13 18:28:00,2.00456,2.00474,2.00456,2.00469,18000000.0
2009-11-13 18:29:00,2.00457,2.00483,2.00443,2.00483,24000000.0
2009-11-13 18:30:00,2.00504,2.00504,2.00476,2.00487,32000000.0
2009-11-13 18:31:00,2.00516,2.00537,2.00516,2.00537,46000000.0
2009-11-13 18:32:00,2.00575,2.00639,2.00568,2.00639,55000000.0
2009-11-13 18:33:00,2.00639,2.00653,2.00617,2.00617,29000000.0
2009-11-13 18:34:00,2.0057,2.00597,2.00569,2.00597,32000000.0
2009-11-13 18:35:00,2.00624,2.00624,2.00558,2.00566,47000000.0
2009-11-13 18:36:00,2.0056,2.00571,2.0055,2.00559,65000000.0
2009-11-13 18:37:00,2.00521,2.00546,2.00508,2.00531,63000000.0
2009-11-13 18:38:00,2.00569,2.00575,2.00565,2.00573,61000000.0
2009-11-13 18:39:00,2.00545,2.00568,2.00545,2.00552,37000000.0
2009-11-13 18:40:00,2.0058,2.00636,2.0058,2.00636,52000000.0
2009-11-13 18:41:00,2.00619,2.00638,2.00602,2.00623,68000000.0
2009-11-13 18:42:00,2.00618,2.00618,2.00586,2.00595,40000000.0
2009-11-13 18:43:00,2.00576,2.00609,2.00527,2.00527,39000000.0
2009-11-13 18:44:00,2.0056,2.0057,2.0056,2.0057,33000000.0
2009-11-13 18:45:00,2.00547,2.00556,2.0054,2.00555,57000000.0
2009-11-13 18:46:00,2.0058,2.0058,2.00544,2.00551,61000000.0
2009-11-13 18:47:00,2.00583,2.00583,2.00523,2.00523,41000000.0
2009-11-13 18:48:00,2.00528,2.00619,2.00528,2.00619,26000000.0
2009-11-13 18:49:00,2.00631,2.00631,2.00606,2.00629,31000000.0
2009-11-13 18:50:00,2.00623,2.00623,2.00521,2.00523,37000000.0
2009-11-13 18:51:00,2.00549,2.00562,2.00541,2.00542,17000000.0
2009-11-13 18:52:00,2.00548,2.00564,2.00546,2.00551,33000000.0
2009-11-13 18:53:00,2.00542,2.00572,2.00534,2.00569,31000000.0
2009-11-13 18:54:00,2.00621,2.00667,2.00621,2.00647,11000000.0
2009-11-13 18:55:00,2.00611,2.00649,2.00611,2.00649,22000000.0
2009-11-13 18:56:00,2.00647,2.00657,2.00641,2.00647,16000000.0
2009-11-13 18:57:00,2.00681,2.0071,2.0067,2.00709,15000000.0
2009-11-13 18:58:00,2.00687,2.00687,2.0067,2.00678,19000000.0
2009-11-13 18:59:00,2.00655,2.00655,2.00627,2.00648,26000000.0
2009-11-13 19:00:00,2.00641,2.00641,2.00621,2.00627,12000000.0
2009-11-13 19:01:00,2.0061,2.0061,2.00566,2.00566,18000000.0
2009-11-13 19:02:00,2.00579,2.00579,2.00532,2.00534,23000000.0
2009-11-13 19:03:00,2.00515,2.00548,2.00515,2.00548,21000000.0
2009-11-13 19:04:00,2.00557,2.00558,2.00517,2.00517,55000000.0
2009-11-13 19:05:00,2.0049,2.0058,2.0049,2.0058,42000000.0
2009-11-13 19:06:00,2.00615,2.00618,2.00594,2.00618,63000000.0
2009-11-13 19:07:00,2.00635,2.00643,2.00623,2.00623,39000000.0
2009-11-13 19:08:00,2.00625,2.00634,2.00605,2.00634,32000000.0
2009-11-13 19:09:00,2.00598,2.00623,2.00587,2.00587,56000000.0
2009-11-13 19:10:00,2.00628,2.00651,2.00628,2.00641,27000000.0
2009-11-13 19:11:00,2.00696,2.00709,2.00682,2.00709,36000000.0
2009-11-13 19:12:00,2.00676,2.00717,2.0066,2.00717,25000000.0
2009-11-13 19:13:00,2.00702,2.00733,2.00702,2.00729,23000000.0
2009-11-13 19:14:00,2.00739,2.00739,2.00717,2.00717,37000000.0
2009-11-13 19:15:00,2.00733,2.00736,2.00714,2.00736,17000000.0
2009-11-13 19:16:00,2.00738,2.00738,2.00636,2.00641,23000000.0
2009-11-13 19:17:00,2.00621,2.0063,2.00617,2.0063,17000000.0
2009-11-13 19:18:00,2.00638,2.00678,2.00638,2.00677,30000000.0
2009-11-13 19:19:00,2.00678,2.00708,2.00678,2.00704,36000000.0
2009-11-13 19:20:00,2.0068,2.0068,2.00647,2.00647,23000000.0
2009-11-13 19:21:00,2.00672,2.00677,2.00651,2.00677,21000000.0
2009-11-13 19:22:00,2.00637,2.0066,2.00623,2.00632,25000000.0
2009-11-13 19:23:00,2.00634,2.0065,2.00633,2.00633,12000000.0
2009-11-13 19:24:00,2.00608,2.00662,2.00601,2.00662,39000000.0
2009-11-13 19:25:00,2.00679,2.00694,2.00671,2.00694,49000000.0
2009-11-13 19:26:00,2.0069,2.00693,2.00652,2.00652,48000000.0
2009-11-13 19:27:00,2.00655,2.00697,2.00652,2.00697,51000000.0
2009-11-13 19:28:00,2.00693,2.00698,2.00678,2.00678,40000000.0
2009-11-13 19:29:00,2.00682,2.00708,2.0066,2.00669,28000000.0
2009-11-13 19:30:00,2.00686,2.00712,2.00672,2.00678,32000000.0
2009-11-13 19:31:00,2.00649,2.00679,2.00621,2.00621,28000000.0
2009-11-13 19:32:00,2.00644,2.00687,2.00644,2.00687,31000000.0
2009-11-13 19:33:00,2.00675,2.00675,2.00665,2.00671,14000000.0
2009-11-13 19:34:00,2.00671,2.00687,2.00654,2.00687,49000000.0
2009-11-13 19:35:00,2.00697,2.00758,2.00694,2.00735,28000000.0
2009-11-13 19:36:00,2.00718,2.00793,2.00718,2.00767,16000000.0
2009-11-13 19:37:00,2.00751,2.00753,2.0071,2.0071,26000000.0
2009-11-13 19:38:00,2.00688,2.00712,2.00688,2.00695,18000000.0
2009-11-13 19:39:00,2.00705,2.00705,2.00687,2.00698,13000000.0
2009-11-13 19:40:00,2.00692,2.00746,2.00692,2.00746,16000000.0
2009-11-13 19:41:00,2.00742,2.00752,2.00736,2.00749,17000000.0
2009-11-13 19:42:00,2.00744,2.00771,2.00744,2.00766,19000000.0
2009-11-13 19:43:00,2.00761,2.00761,2.00751,2.00752,21000000.0
2009-11-13 19:44:00,2.00743,2.0075,2.00717,2.00717,21000000.0
2009-11-13 19:45:00,2.00712,2.00772,2.00712,2.0074,33000000.0
2009-11-13 19:46:00,2.00752,2.00792,2.00752,2.00784,18000000.0
2009-11-13 19:47:00,2.00755,2.00766,2.00712,2.00712,22000000.0
2009-11-13 19:48:00,2.00701,2.00706,2.00684,2.00703,18000000.0
2009-11-13 19:49:00,2.0075,2.00808,2.0075,2.00807,27000000.0
2009-11-13 19:50:00,2.0081,2.0081,2.00776,2.00776,23000000.0
2009-11-13 19:51:00,2.00772,2.00772,2.00756,2.00756,25000000.0
2009-11-13 19:52:00,2.00747,2.00747,2.00704,2.00711,15000000.0
2009-11-13 19:53:00,2.00735,2.00761,2.00735,2.00761,21000000.0
2009-11-13 19:54:00,2.00771,2.00772,2.00753,2.00772,9000000.0
2009-11-13 19:55:00,2.00801,2.0085,2.00784,2.00819,30000000.0
2009-11-13 19:56:00,2.00804,2.00804,2.00771,2.00799,20000000.0
2009-11-13 19:57:00,2.00782,2.00786,2.00761,2.00786,12000000.0
2009-11-13 19:58:00,2.00814,2.00821,2.0081,2.00813,13000000.0
2009-11-13 19:59:00,2.00828,2.00872,2.00828,2.00832,31000000.0
2009-11-13 20:00:00,2.00814,2.00846,2.00814,2.0084,23000000.0
2009-11-13 20:01:00,2.00837,2.00837,2.00812,2.00836,13000000.0
2009-11-13 20:02:00,2.00848,2.00848,2.00824,2.00828,20000000.0
2009-11-13 20:03:00,2.00811,2.00825,2.00811,2.00813,18000000.0
2009-11-13 20:04:00,2.00794,2.00811,2.0078,2.0078,27000000.0
2009-11-13 20:05:00,2.00773,2.00786,2.00765,2.00786,23000000.0
2009-11-13 20:06:00,2.00779,2.00779,2.00757,2.00762,13000000.0
2009-11-13 20:07:00,2.00756,2.00758,2.00734,2.00736,29000000.0
2009-11-13 20:08:00,2.00767,2.00804,2.00767,2.00804,15000000.0
2009-11-13 20:09:00,2.00807,2.00818,2.00803,2.00803,17000000.0
2009-11-13 20:10:00,2.00804,2.00804,2.00781,2.00781,20000000.0
2009-11-13 20:11:00,2.00772,2.00781,2.00758,2.0078,10000000.0
2009-11-13 20:12:00,2.00794,2.0081,2.00794,2.0081,15000000.0
2009-11-13 20:13:00,2.00816,2.00816,2.00776,2.00782,17000000.0
2009-11-13 20:14:00,2.00764,2.00787,2.00755,2.00787,15000000.0
2009-11-13 20:15:00,2.00803,2.00803,2.00782,2.00785,10000000.0
2009-11-13 20:16:00,2.00732,2.00763,2.00732,2.00748,22000000.0
2009-11-13 20:17:00,2.0077,2.00775,2.00753,2.0076,17000000.0
2009-11-13 20:18:00,2.00775,2.00808,2.00775,2.00803,24000000.0
2009-11-13 20:19:00,2.00795,2.0081,2.00795,2.00797,9000000.0
2009-11-13 20:20:00,2.00849,2.00902,2.00849,2.00886,14000000.0
2009-11-13 20:21:00,2.00885,2.00885,2.00851,2.00851,7000000.0
2009-11-13 20:22:00,2.00871,2.00876,2.00867,2.00873,12000000.0
2009-11-13 20:23:00,2.00871,2.00871,2.00832,2.00832,6000000.0
2009-11-13 20:24:00,2.00812,2.00833,2.0081,2.00814,15000000.0
2009-11-13 20:25:00,2.00837,2.00851,2.00827,2.00846,16000000.0
2009-11-13 20:26:00,2.00825,2.00825,2.00681,2.00681,22000000.0
2009-11-13 20:27:00,2.00653,2.00671,2.00653,2.00671,11000000.0
2009-11-13 20:28:00,2.00651,2.00651,2.00624,2.00624,7000000.0
2009-11-13 20:29:00,2.00621,2.00621,2.0059,2.0059,20000000.0
2009-11-13 20:30:00,2.00578,2.00633,2.00578,2.00618,27000000.0
2009-11-13 20:31:00,2.00628,2.00639,2.00628,2.00635,17000000.0
2009-11-13 20:32:00,2.00633,2.00648,2.00633,2.00633,20000000.0
2009-11-13 20:33:00,2.00664,2.00664,2.00626,2.00637,14000000.0
2009-11-13 20:34:00,2.00657,2.00685,2.00657,2.00685,28000000.0
2009-11-13 20:35:00,2.00672,2.00709,2.00672,2.00698,23000000.0
2009-11-13 20:36:00,2.00706,2.00716,2.00703,2.00716,11000000.0
2009-11-13 20:37:00,2.00718,2.00718,2.00685,2.00685,7000000.0
2009-11-13 20:38:00,2.0067,2.00676,2.00662,2.00676,10000000.0
2009-11-13 20:39:00,2.00671,2.00674,2.00652,2.00652,9000000.0
2009-11-13 20:40:00,2.00665,2.00683,2.00665,2.00683,7000000.0
2009-11-13 20:41:00,2.00707,2.00707,2.00657,2.00657,8000000.0
2009-11-13 20:42:00,2.00642,2.00662,2.0064,2.00643,15000000.0
2009-11-13 20:43:00,2.00683,2.00683,2.00678,2.00679,12000000.0
2009-11-13 20:44:00,2.00672,2.00672,2.00647,2.00648,7000000.0
2009-11-13 20:45:00,2.00645,2.0065,2.00636,2.0065,12000000.0
2009-11-13 20:46:00,2.00657,2.00676,2.00656,2.00656,9000000.0
2009-11-13 20:47:00,2.00651,2.00663,2.00647,2.00663,11000000.0
2009-11-13 20:48:00,2.0065,2.0065,2.00646,2.00649,11000000.0
2009-11-13 20:49:00,2.00639,2.00639,2.00617,2.00618,18000000.0
2009-11-13 20:50:00,2.00604,2.00613,2.00601,2.00613,8000000.0
2009-11-13 20:51:00,2.0064,2.0064,2.0063,2.00632,18000000.0
2009-11-13 20:52:00,2.00629,2.00638,2.0062,2.00638,15000000.0
2009-11-13 20:53:00,2.0065,2.00651,2.00638,2.00638,8000000.0
2009-11-13 20:54:00,2.00604,2.00618,2.00572,2.00572,10000000.0
2009-11-13 20:55:00,2.00632,2.00647,2.0063,2.00646,8000000.0
2009-11-13 20:56:00,2.00654,2.00654,2.00629,2.00629,8000000.0
2009-11-13 20:57:00,2.00627,2.00627,2.00615,2.00626,18000000.0
2009-11-13 20:58:00,2.00626,2.00626,2.00608,2.00618,14000000.0
2009-11-13 20:59:00,2.00626,2.00633,2.00626,2.00631,8000000.0
2009-11-13 21:00:00,2.00634,2.00659,2.00633,2.00653,11000000.0
2009-11-13 21:01:00,2.00666,2.00666,2.0064,2.00644,16000000.0
2009-11-13 21:02:00,2.00637,2.00637,2.00613,2.00624,18000000.0
2009-11-13 21:03:00,2.00623,2.00631,2.00612,2.00631,13000000.0
2009-11-13 21:04:00,2.00625,2.00627,2.00608,2.0061,8000000.0
2009-11-13 21:05:00,2.00619,2.00632,2.00616,2.00617,11000000.0
2009-11-13 21:06:00,2.00632,2.00641,2.00628,2.00641,8000000.0
2009-11-13 21:07:00,2.00632,2.00636,2.00629,2.0063,7000000.0
2009-11-13 21:08:00,2.00628,2.00628,2.00612,2.00612,11000000.0
2009-11-13 21:09:00,2.00532,2.00563,2.00524,2.00527,9000000.0
2009-11-13 21:10:00,2.00631,2.00642,2.00622,2.00638,9000000.0
2009-11-13 21:11:00,2.0064,2.00645,2.00634,2.00634,8000000.0
2009-11-13 21:12:00,2.00668,2.00675,2.00471,2.00646,8000000.0
2009-11-13 21:13:00,2.00627,2.00635,2.00622,2.00622,8000000.0
2009-11-13 21:14:00,2.0061,2.00614,2.00604,2.00604,8000000.0
2009-11-13 21:15:00,2.00602,2.00603,2.00587,2.00588,11000000.0
2009-11-13 21:16:00,2.00585,2.00585,2.0057,2.0057,9000000.0
2009-11-13 21:17:00,2.00575,2.00579,2.00575,2.00577,6000000.0
2009-11-13 21:18:00,2.00574,2.00582,2.00574,2.00582,6000000.0
2009-11-13 21:19:00,2.00566,2.0058,2.00562,2.00562,7000000.0
2009-11-13 21:20:00,2.00554,2.00612,2.00554,2.00612,12000000.0
2009-11-13 21:21:00,2.00658,2.00785,2.00658,2.00785,8000000.0
2009-11-13 21:22:00,2.00807,2.00823,2.008,2.008,7000000.0
2009-11-13 21:23:00,2.00779,2.00792,2.00775,2.00789,10000000.0
2009-11-13 21:24:00,2.00793,2.00794,2.00784,2.00784,8000000.0
2009-11-13 21:25:00,2.00754,2.00754,2.007,2.007,9000000.0
2009-11-13 21:26:00,2.00687,2.00726,2.00674,2.00724,17000000.0
2009-11-13 21:27:00,2.00734,2.00734,2.00694,2.00701,31000000.0
2009-11-13 21:28:00,2.00694,2.00694,2.00611,2.00611,20000000.0
2009-11-13 21:29:00,2.00616,2.00624,2.00616,2.00617,11000000.0
2009-11-13 21:30:00,2.00626,2.00626,2.00612,2.00618,5000000.0
2009-11-13 21:31:00,2.00628,2.00661,2.00628,2.00648,7000000.0
2009-11-13 21:32:00,2.00612,2.00645,2.00612,2.00645,8000000.0
2009-11-13 21:33:00,2.00646,2.00673,2.00646,2.00673,7000000.0
2009-11-13 21:34:00,2.00687,2.00722,2.00687,2.00721,10000000.0
2009-11-13 21:35:00,2.00743,2.00743,2.00729,2.00742,11000000.0
2009-11-13 21:36:00,2.00742,2.00742,2.00723,2.00728,11000000.0
2009-11-13 21:37:00,2.00736,2.00736,2.00716,2.00719,6000000.0
2009-11-13 21:38:00,2.00751,2.00795,2.00751,2.00772,26000000.0
2009-11-13 21:39:00,2.0077,2.00784,2.0077,2.00784,18000000.0
2009-11-13 21:40:00,2.00779,2.00781,2.0076,2.0076,12000000.0
2009-11-13 21:41:00,2.00795,2.00821,2.00795,2.00821,13000000.0
2009-11-13 21:42:00,2.00823,2.00823,2.00797,2.00797,7000000.0
2009-11-13 21:43:00,2.00792,2.00797,2.00771,2.00771,11000000.0
2009-11-13 21:44:00,2.00757,2.00761,2.00727,2.00727,18000000.0
2009-11-13 21:45:00,2.00717,2.00724,2.00705,2.00724,10000000.0
2009-11-13 21:46:00,2.00712,2.00712,2.00658,2.00658,15000000.0
2009-11-13 21:47:00,2.00675,2.00675,2.00637,2.00637,10000000.0
2009-11-13 21:48:00,2.00634,2.00652,2.00629,2.00642,8000000.0
2009-11-13 21:49:00,2.00637,2.00652,2.00637,2.00652,8000000.0
2009-11-13 21:50:00,2.00639,2.00663,2.00639,2.00658,10000000.0
2009-11-13 21:51:00,2.00688,2.00688,2.0067,2.00671,8000000.0
2009-11-13 21:52:00,2.00681,2.00681,2.00648,2.00649,10000000.0
2009-11-13 21:53:00,2.00638,2.00663,2.00638,2.00639,8000000.0
2009-11-13 21:54:00,2.00655,2.00676,2.00655,2.00657,9000000.0
2009-11-13 21:55:00,2.00651,2.00651,2.00629,2.00629,11000000.0
2009-11-13 21:56:00,2.00609,2.0062,2.00603,2.00607,22000000.0
2009-11-13 21:57:00,2.00604,2.00617,2.00598,2.00613,13000000.0
2009-11-13 21:58:00,2.0057,2.0057,2.0055,2.00553,16000000.0
2009-11-13 21:59:00,2.00562,2.00562,2.00528,2.00548,25000000.0
2009-11-13 22:00:00,2.00523,2.00562,2.00518,2.00562,12000000.0
2009-11-13 22:01:00,2.00578,2.00592,2.00575,2.00592,19000000.0
2009-11-13 22:02:00,2.00581,2.00603,2.00581,2.00603,11000000.0
2009-11-13 22:03:00,2.0061,2.00612,2.006,2.006,33000000.0
2009-11-13 22:04:00,2.00595,2.00595,2.00537,2.00552,11000000.0
2009-11-13 22:05:00,2.00538,2.00548,2.00538,2.00541,16000000.0
2009-11-13 22:06:00,2.00516,2.00516,2.0051,2.0051,8000000.0
2009-11-13 22:07:00,2.0051,2.00519,2.0051,2.0051,15000000.0
2009-11-13 22:08:00,2.0052,2.00528,2.00515,2.00528,30000000.0
2009-11-13 22:09:00,2.00528,2.00534,2.00528,2.00534,13000000.0
2009-11-13 22:10:00,2.00507,2.00511,2.005,2.00504,8000000.0
2009-11-13 22:11:00,2.00503,2.00517,2.00503,2.00517,11000000.0
2009-11-13 22:12:00,2.00499,2.00499,2.00433,2.00449,15000000.0
2009-11-13 22:13:00,2.00429,2.00454,2.00429,2.00454,10000000.0
2009-11-13 22:14:00,2.0044,2.0044,2.00416,2.00416,13000000.0
2009-11-13 22:15:00,2.0041,2.00424,2.0041,2.00424,9000000.0
2009-11-13 22:16:00,2.00449,2.00449,2.00415,2.00415,8000000.0
2009-11-13 22:17:00,2.00417,2.00449,2.00417,2.00433,16000000.0
2009-11-13 22:18:00,2.00399,2.00405,2.00395,2.00405,9000000.0
2009-11-13 22:19:00,2.0043,2.00434,2.00408,2.00423,10000000.0
2009-11-13 22:20:00,2.00409,2.00427,2.00379,2.00427,7000000.0
2009-11-13 22:21:00,2.00428,2.00441,2.00428,2.00429,11000000.0
2009-11-13 22:22:00,2.00424,2.00431,2.00423,2.00428,11000000.0
2009-11-13 22:23:00,2.00431,2.00446,2.00431,2.00446,15000000.0
2009-11-13 22:24:00,2.00433,2.00435,2.00417,2.00417,10000000.0
2009-11-13 22:25:00,2.00359,2.00403,2.00354,2.00403,8000000.0
2009-11-13 22:26:00,2.0042,2.00427,2.0042,2.00427,8000000.0
2009-11-13 22:27:00,2.00434,2.00469,2.00434,2.00469,10000000.0
2009-11-13 22:28:00,2.00464,2.00464,2.00399,2.00399,10000000.0
2009-11-13 22:29:00,2.00462,2.00479,2.00462,2.00468,7000000.0
2009-11-13 22:30:00,2.00468,2.00511,2.00468,2.00511,11000000.0
2009-11-13 22:31:00,2.00518,2.00519,2.00502,2.00516,22000000.0
2009-11-13 22:32:00,2.00527,2.00547,2.00527,2.00541,7000000.0
2009-11-13 22:33:00,2.00522,2.00533,2.00512,2.00522,38000000.0
2009-11-13 22:34:00,2.00502,2.00545,2.00502,2.00545,47000000.0
2009-11-13 22:35:00,2.00576,2.00594,2.00571,2.00594,27000000.0
2009-11-13 22:36:00,2.00578,2.00578,2.00555,2.00555,26000000.0
2009-11-13 22:37:00,2.00556,2.00556,2.00534,2.00547,28000000.0
2009-11-13 22:38:00,2.00542,2.00552,2.0054,2.00552,15000000.0
2009-11-13 22:39:00,2.00557,2.00563,2.00547,2.00555,11000000.0
2009-11-13 22:40:00,2.00556,2.00559,2.00551,2.00552,9000000.0
2009-11-13 22:41:00,2.0057,2.00619,2.0057,2.00619,16000000.0
2009-11-13 22:42:00,2.00608,2.00608,2.00555,2.00556,9000000.0
2009-11-13 22:43:00,2.00547,2.00547,2.00524,2.00524,11000000.0
2009-11-13 22:44:00,2.00525,2.00567,2.00509,2.00567,8000000.0
2009-11-13 22:45:00,2.00622,2.00639,2.00611,2.00639,12000000.0
2009-11-13 22:46:00,2.00639,2.00639,2.00544,2.00544,6000000.0
2009-11-13 22:47:00,2.00538,2.00593,2.00538,2.00593,16000000.0
2009-11-13 22:48:00,2.00609,2.00619,2.00598,2.00598,11000000.0
2009-11-13 22:49:00,2.00598,2.00602,2.00593,2.00593,12000000.0
2009-11-13 22:50:00,2.00574,2.00574,2.00444,2.00444,16000000.0
2009-11-13 22:51:00,2.00364,2.00377,2.00359,2.00359,6000000.0
2009-11-13 22:52:00,2.00362,2.00366,2.00361,2.00365,10000000.0
2009-11-13 22:53:00,2.00367,2.00391,2.00367,2.00386,8000000.0
2009-11-13 22:54:00,2.00333,2.00355,2.00333,2.00355,13000000.0
2009-11-13 22:55:00,2.0035,2.00358,2.00337,2.00358,9000000.0
2009-11-13 22:56:00,2.00365,2.00365,2.00356,2.00356,8000000.0
2009-11-13 22:57:00,2.00348,2.00355,2.00338,2.00351,7000000.0
2009-11-13 22:58:00,2.00336,2.0035,2.00329,2.00329,7000000.0
2009-11-13 22:59:00,2.00342,2.00364,2.00342,2.00359,9000000.0
2009-11-13 23:00:00,2.00305,2.00394,2.00301,2.00394,12000000.0
2009-11-13 23:01:00,2.00387,2.00418,2.00332,2.00393,9000000.0
2009-11-13 23:02:00,2.00444,2.00452,2.00403,2.00407,8000000.0
2009-11-13 23:03:00,2.00422,2.00461,2.00406,2.00445,12000000.0
2009-11-13 23:04:00,2.00454,2.00454,2.00372,2.00409,11000000.0
2009-11-13 23:05:00,2.00352,2.00398,2.00347,2.00347,11000000.0
2009-11-13 23:06:00,2.00436,2.00471,2.00401,2.00431,8000000.0
2009-11-13 23:07:00,2.00489,2.00557,2.00484,2.00539,9000000.0
2009-11-13 23:08:00,2.00545,2.00545,2.0047,2.00541,15000000.0
2009-11-13 23:09:00,2.00483,2.00509,2.00448,2.00448,7000000.0
2009-11-13 23:10:00,2.005,2.005,2.00422,2.00424,6000000.0
2009-11-13 23:11:00,2.00428,2.0044,2.00369,2.00369,7000000.0
2009-11-13 23:12:00,2.00419,2.00444,2.00386,2.00429,8000000.0
2009-11-13 23:13:00,2.00323,2.00385,2.00323,2.00385,7000000.0
2009-11-13 23:14:00,2.00394,2.00404,2.00346,2.00346,9000000.0
2009-11-13 23:15:00,2.00394,2.00419,2.00386,2.00408,8000000.0
2009-11-13 23:16:00,2.00456,2.00456,2.00355,2.00384,9000000.0
2009-11-13 23:17:00,2.00382,2.00434,2.00375,2.00389,11000000.0
2009-11-13 23:18:00,2.00425,2.00425,2.00303,2.00303,9000000.0
2009-11-13 23:19:00,2.00336,2.00337,2.00286,2.0032,9000000.0
2009-11-13 23:20:00,2.00369,2.00369,2.00286,2.00286,5000000.0
2009-11-13 23:21:00,2.00321,2.00372,2.00313,2.00339,8000000.0
2009-11-13 23:22:00,2.00418,2.00433,2.00377,2.00379,7000000.0
2009-11-13 23:23:00,2.00399,2.00413,2.00359,2.00384,7000000.0
2009-11-13 23:24:00,2.0035,2.00405,2.00297,2.00297,9000000.0
2009-11-13 23:25:00,2.00283,2.00317,2.00266,2.00316,15000000.0
2009-11-13 23:26:00,2.00299,2.00322,2.00279,2.00322,10000000.0
2009-11-13 23:27:00,2.00297,2.00344,2.0028,2.00308,12000000.0
2009-11-13 23:28:00,2.00336,2.00369,2.00318,2.00323,11000000.0
2009-11-13 23:29:00,2.00343,2.00435,2.0034,2.00435,25000000.0
2009-11-13 23:30:00,2.00477,2.00477,2.00323,2.00323,16000000.0
2009-11-13 23:31:00,2.00319,2.00446,2.00319,2.00446,14000000.0
2009-11-13 23:32:00,2.00397,2.00419,2.00375,2.00385,9000000.0
2009-11-13 23:33:00,2.00399,2.00413,2.00398,2.00398,8000000.0
2009-11-13 23:34:00,2.00404,2.0041,2.00399,2.00399,9000000.0
2009-11-13 23:35:00,2.0033,2.00375,2.00311,2.00323,12000000.0
2009-11-13 23:36:00,2.0034,2.00397,2.00322,2.00397,9000000.0
2009-11-13 23:37:00,2.00371,2.00379,2.00321,2.00379,8000000.0
2009-11-13 23:38:00,2.00407,2.00407,2.00307,2.00307,7000000.0
2009-11-13 23:39:00,2.00321,2.00331,2.00277,2.00285,11000000.0
2009-11-13 23:40:00,2.00328,2.00328,2.00282,2.00304,21000000.0
2009-11-13 23:41:00,2.00294,2.00319,2.00285,2.00312,8000000.0
2009-11-13 23:42:00,2.0036,2.00416,2.00342,2.00416,19000000.0
2009-11-13 23:43:00,2.00388,2.00471,2.00388,2.00471,8000000.0
2009-11-13 23:44:00,2.00546,2.00597,2.00473,2.00504,8000000.0
2009-11-13 23:45:00,2.00547,2.00592,2.00514,2.00531,7000000.0
2009-11-13 23:46:00,2.00493,2.00513,2.00477,2.005,8000000.0
2009-11-13 23:47:00,2.00502,2.00508,2.00454,2.00505,10000000.0
2009-11-13 23:48:00,2.00476,2.00505,2.00456,2.00505,7000000.0
2009-11-13 23:49:00,2.00493,2.00493,2.00392,2.00445,9000000.0
2009-11-13 23:50:00,2.00408,2.00417,2.00363,2.00403,8000000.0
2009-11-13 23:51:00,2.00343,2.00393,2.00315,2.00315,10000000.0
2009-11-13 23:52:00,2.00278,2.00278,2.00137,2.00137,7000000.0
2009-11-13 23:53:00,2.00124,2.00192,2.00104,2.00182,11000000.0
2009-11-13 23:54:00,2.00245,2.00255,2.00196,2.00255,7000000.0
2009-11-13 23:55:00,2.00276,2.00281,2.00251,2.00281,9000000.0
2009-11-13 23:56:00,2.00318,2.00318,2.00266,2.00315,12000000.0
2009-11-13 23:57:00,2.00283,2.00299,2.00219,2.00299,25000000.0
2009-11-13 23:58:00,2.0035,2.00362,2.00311,2.00324,8000000.0
2009-11-13 23:59:00,2.00357,2.00419,2.00312,2.0033,18000000.0
2009-11-16 00:00:00,2.00382,2.00786,2.00382,2.00786,7000000.0
2009-11-16 00:01:00,2.00815,2.00821,2.00806,2.00806,8000000.0
2009-11-16 00:02:00,2.00806,2.00806,2.00783,2.00783,9000000.0
2009-11-16 00:03:00,2.00773,2.00792,2.00773,2.00792,12000000.0
2009-11-16 00:04:00,2.00816,2.00816,2.00785,2.00785,10000000.0
2009-11-16 00:05:00,2.00792,2.00807,2.00736,2.00807,9000000.0
2009-11-16 00:06:00,2.00771,2.00774,2.00763,2.00773,8000000.0
2009-11-16 00:07:00,2.00801,2.00822,2.00786,2.00822,9000000.0
2009-11-16 00:08:00,2.00781,2.00782,2.00768,2.00768,8000000.0
2009-11-16 00:09:00,2.00781,2.00784,2.00748,2.0077,7000000.0
2009-11-16 00:10:00,2.0075,2.0076,2.00748,2.00755,23000000.0
2009-11-16 00:11:00,2.00737,2.00762,2.00737,2.00758,10000000.0
2009-11-16 00:12:00,2.00778,2.00778,2.00754,2.00769,9000000.0
2009-11-16 00:13:00,2.00775,2.00792,2.00735,2.00735,8000000.0
2009-11-16 00:14:00,2.00754,2.00786,2.00754,2.00786,7000000.0
2009-11-16 00:15:00,2.0079,2.00807,2.00788,2.00794,9000000.0
2009-11-16 00:16:00,2.00805,2.00819,2.00805,2.00819,9000000.0
2009-11-16 00:17:00,2.00817,2.00835,2.00776,2.00835,7000000.0
2009-11-16 00:18:00,2.00818,2.00826,2.00815,2.00823,8000000.0
2009-11-16 00:19:00,2.00829,2.00864,2.00829,2.00864,6000000.0
2009-11-16 00:20:00,2.00863,2.00896,2.00863,2.00874,10000000.0
2009-11-16 00:21:00,2.00848,2.00848,2.008,2.008,8000000.0
2009-11-16 00:22:00,2.00774,2.00805,2.00774,2.00787,8000000.0
2009-11-16 00:23:00,2.00816,2.00829,2.00794,2.00803,8000000.0
2009-11-16 00:24:00,2.00802,2.00845,2.00802,2.00845,10000000.0
2009-11-16 00:25:00,2.00829,2.00839,2.00815,2.00815,11000000.0
2009-11-16 00:26:00,2.00862,2.00862,2.00819,2.00842,7000000.0
2009-11-16 00:27:00,2.0081,2.00824,2.0081,2.00822,10000000.0
2009-11-16 00:28:00,2.00807,2.00808,2.00805,2.00805,5000000.0
2009-11-16 00:29:00,2.00844,2.0086,2.0082,2.0083,10000000.0
2009-11-16 00:30:00,2.00817,2.00817,2.00781,2.00806,6000000.0
2009-11-16 00:31:00,2.00824,2.00834,2.00821,2.00821,7000000.0
2009-11-16 00:32:00,2.00816,2.00816,2.0079,2.00806,7000000.0
2009-11-16 00:33:00,2.00811,2.00811,2.0078,2.00805,9000000.0
2009-11-16 00:34:00,2.00825,2.00825,2.00784,2.00816,23000000.0
2009-11-16 00:35:00,2.00865,2.00927,2.00865,2.00927,7000000.0
2009-11-16 00:36:00,2.0095,2.00959,2.00937,2.00937,5000000.0
2009-11-16 00:37:00,2.00935,2.00951,2.00754,2.0093,8000000.0
2009-11-16 00:38:00,2.00908,2.00908,2.00858,2.00858,7000000.0
2009-11-16 00:39:00,2.00852,2.00865,2.00851,2.00865,7000000.0
2009-11-16 00:40:00,2.00855,2.00882,2.00855,2.00866,7000000.0
2009-11-16 00:41:00,2.00865,2.00868,2.00851,2.00855,6000000.0
2009-11-16 00:42:00,2.00862,2.00866,2.00835,2.00841,8000000.0
2009-11-16 00:43:00,2.0086,2.00864,2.00855,2.00861,5000000.0
2009-11-16 00:44:00,2.00959,2.00959,2.00791,2.00791,6000000.0
2009-11-16 00:45:00,2.0087,2.00889,2.0086,2.00889,16000000.0
2009-11-16 00:46:00,2.00866,2.00875,2.00829,2.00875,10000000.0
2009-11-16 00:47:00,2.00892,2.00908,2.00892,2.00908,7000000.0
2009-11-16 00:48:00,2.00905,2.00905,2.00877,2.00877,8000000.0
2009-11-16 00:49:00,2.00857,2.00857,2.00837,2.00851,10000000.0
2009-11-16 00:50:00,2.00965,2.00993,2.00912,2.00969,8000000.0
2009-11-16 00:51:00,2.00858,2.00869,2.00854,2.00869,8000000.0
2009-11-16 00:52:00,2.00864,2.00869,2.00848,2.00848,5000000.0
2009-11-16 00:53:00,2.00853,2.00867,2.00851,2.00856,11000000.0
2009-11-16 00:54:00,2.00867,2.00877,2.00849,2.00877,10000000.0
2009-11-16 00:55:00,2.00848,2.00848,2.00816,2.00841,7000000.0
2009-11-16 00:56:00,2.0089,2.00901,2.00887,2.00901,5000000.0
2009-11-16 00:57:00,2.00858,2.00886,2.00844,2.00877,7000000.0
2009-11-16 00:58:00,2.00939,2.00945,2.00929,2.00929,10000000.0
2009-11-16 00:59:00,2.00923,2.00924,2.00914,2.00924,7000000.0
2009-11-16 01:00:00,2.00911,2.00936,2.00911,2.00933,19000000.0
2009-11-16 01:01:00,2.00971,2.00992,2.00968,2.00975,12000000.0
2009-11-16 01:02:00,2.00978,2.00996,2.00957,2.00957,8000000.0
2009-11-16 01:03:00,2.00957,2.0098,2.00952,2.00956,7000000.0
2009-11-16 01:04:00,2.00956,2.00991,2.00956,2.00991,8000000.0
2009-11-16 01:05:00,2.00943,2.00967,2.00943,2.00967,7000000.0
2009-11-16 01:06:00,2.00939,2.00941,2.00895,2.00909,8000000.0
2009-11-16 01:07:00,2.00993,2.01008,2.00984,2.01001,8000000.0
2009-11-16 01:08:00,2.01026,2.01026,2.00997,2.01009,5000000.0
2009-11-16 01:09:00,2.01004,2.01012,2.00999,2.01011,5000000.0
2009-11-16 01:10:00,2.01025,2.01025,2.00975,2.00975,5000000.0
2009-11-16 01:11:00,2.00963,2.00969,2.00954,2.00954,11000000.0
2009-11-16 01:12:00,2.00957,2.00964,2.00957,2.00958,8000000.0
2009-11-16 01:13:00,2.00948,2.00959,2.00943,2.00947,10000000.0
2009-11-16 01:14:00,2.00935,2.00948,2.00927,2.00935,10000000.0
2009-11-16 01:15:00,2.00935,2.00949,2.00935,2.00947,10000000.0
2009-11-16 01:16:00,2.00937,2.00954,2.00937,2.00954,6000000.0
2009-11-16 01:17:00,2.00971,2.00971,2.0089,2.00918,10000000.0
2009-11-16 01:18:00,2.00946,2.00946,2.00907,2.00907,8000000.0
2009-11-16 01:19:00,2.00904,2.00904,2.00873,2.00885,11000000.0
2009-11-16 01:20:00,2.00914,2.00914,2.00888,2.00899,13000000.0
2009-11-16 01:21:00,2.00891,2.009,2.00886,2.00888,7000000.0
2009-11-16 01:22:00,2.00866,2.00922,2.00866,2.00922,7000000.0
2009-11-16 01:23:00,2.00968,2.00982,2.00963,2.00982,11000000.0
2009-11-16 01:24:00,2.00972,2.00972,2.00949,2.00956,7000000.0
2009-11-16 01:25:00,2.00966,2.00966,2.00938,2.00938,9000000.0
2009-11-16 01:26:00,2.00934,2.00957,2.00934,2.00955,14000000.0
2009-11-16 01:27:00,2.00955,2.00962,2.00954,2.00958,15000000.0
2009-11-16 01:28:00,2.00941,2.00942,2.00886,2.00942,9000000.0
2009-11-16 01:29:00,2.00961,2.00978,2.00955,2.00978,10000000.0
2009-11-16 01:30:00,2.00956,2.00956,2.00914,2.00914,5000000.0
2009-11-16 01:31:00,2.00989,2.01009,2.00989,2.01009,10000000.0
2009-11-16 01:32:00,2.01027,2.01041,2.01024,2.01027,18000000.0
2009-11-16 01:33:00,2.01013,2.01013,2.01004,2.01004,20000000.0
2009-11-16 01:34:00,2.01012,2.01012,2.00997,2.00997,16000000.0
2009-11-16 01:35:00,2.01007,2.01034,2.01007,2.01023,8000000.0
2009-11-16 01:36:00,2.01025,2.01025,2.01002,2.01022,9000000.0
2009-11-16 01:37:00,2.01019,2.01023,2.00988,2.00994,7000000.0
2009-11-16 01:38:00,2.00994,2.01013,2.00989,2.01013,12000000.0
2009-11-16 01:39:00,2.0101,2.0101,2.00978,2.00978,12000000.0
2009-11-16 01:40:00,2.0097,2.0097,2.00946,2.00946,7000000.0
2009-11-16 01:41:00,2.00947,2.00982,2.00947,2.00982,11000000.0
2009-11-16 01:42:00,2.00986,2.00998,2.00986,2.00988,7000000.0
2009-11-16 01:43:00,2.00997,2.00997,2.00968,2.00988,8000000.0
2009-11-16 01:44:00,2.0099,2.01,2.00981,2.00981,7000000.0
2009-11-16 01:45:00,2.00982,2.00982,2.00971,2.00974,7000000.0
2009-11-16 01:46:00,2.00967,2.00968,2.00944,2.00963,7000000.0
2009-11-16 01:47:00,2.00982,2.00985,2.00969,2.00978,14000000.0
2009-11-16 01:48:00,2.00999,2.01023,2.00995,2.01012,7000000.0
2009-11-16 01:49:00,2.01057,2.01057,2.01021,2.01032,8000000.0
2009-11-16 01:50:00,2.01036,2.01036,2.01011,2.01025,10000000.0
2009-11-16 01:51:00,2.01045,2.01055,2.01038,2.01044,16000000.0
2009-11-16 01:52:00,2.01035,2.0107,2.01035,2.0106,13000000.0
2009-11-16 01:53:00,2.01022,2.01043,2.01022,2.01043,7000000.0
2009-11-16 01:54:00,2.01059,2.01073,2.01059,2.01073,9000000.0
2009-11-16 01:55:00,2.01056,2.01056,2.01019,2.01019,12000000.0
2009-11-16 01:56:00,2.0098,2.00999,2.00947,2.00947,17000000.0
2009-11-16 01:57:00,2.0093,2.00953,2.0093,2.00937,13000000.0
2009-11-16 01:58:00,2.00947,2.00991,2.00947,2.00991,10000000.0
2009-11-16 01:59:00,2.01039,2.0105,2.01031,2.01045,8000000.0
2009-11-16 02:00:00,2.01084,2.01148,2.01084,2.01138,7000000.0
2009-11-16 02:01:00,2.0113,2.0113,2.01088,2.01088,8000000.0
2009-11-16 02:02:00,2.01086,2.01086,2.0105,2.01077,5000000.0
2009-11-16 02:03:00,2.01105,2.01129,2.00928,2.01113,6000000.0
2009-11-16 02:04:00,2.01075,2.01075,2.0104,2.01059,9000000.0
2009-11-16 02:05:00,2.01048,2.01163,2.01048,2.01158,10000000.0
2009-11-16 02:06:00,2.01144,2.01198,2.01144,2.01198,8000000.0
2009-11-16 02:07:00,2.01208,2.01238,2.01208,2.01238,8000000.0
2009-11-16 02:08:00,2.01239,2.01288,2.01239,2.01288,5000000.0
2009-11-16 02:09:00,2.01252,2.01252,2.01211,2.01228,7000000.0
2009-11-16 02:10:00,2.01225,2.01232,2.0122,2.01227,6000000.0
2009-11-16 02:11:00,2.01228,2.01232,2.0122,2.01232,8000000.0
2009-11-16 02:12:00,2.01248,2.01254,2.01238,2.01238,7000000.0
2009-11-16 02:13:00,2.01245,2.0125,2.01242,2.01249,7000000.0
2009-11-16 02:14:00,2.01255,2.0127,2.01253,2.01262,7000000.0
2009-11-16 02:15:00,2.01261,2.01261,2.01202,2.01215,8000000.0
2009-11-16 02:16:00,2.01172,2.01172,2.01115,2.01115,9000000.0
2009-11-16 02:17:00,2.01115,2.01116,2.01089,2.01095,6000000.0
2009-11-16 02:18:00,2.01098,2.011,2.01093,2.01093,8000000.0
2009-11-16 02:19:00,2.01098,2.01117,2.0108,2.01117,11000000.0
2009-11-16 02:20:00,2.0113,2.0113,2.01106,2.0111,9000000.0
2009-11-16 02:21:00,2.01123,2.01184,2.01123,2.01184,7000000.0
2009-11-16 02:22:00,2.01188,2.01188,2.01181,2.01185,8000000.0
2009-11-16 02:23:00,2.01168,2.01208,2.01161,2.01208,6000000.0
2009-11-16 02:24:00,2.01201,2.01201,2.01186,2.01186,8000000.0
2009-11-16 02:25:00,2.01186,2.01189,2.01178,2.01178,11000000.0
2009-11-16 02:26:00,2.01195,2.01215,2.01195,2.01215,7000000.0
2009-11-16 02:27:00,2.01221,2.01238,2.01213,2.0123,6000000.0
2009-11-16 02:28:00,2.01248,2.01248,2.01215,2.0122,6000000.0
2009-11-16 02:29:00,2.01201,2.01213,2.01184,2.01213,7000000.0
2009-11-16 02:30:00,2.01229,2.01251,2.01226,2.01238,6000000.0
2009-11-16 02:31:00,2.01238,2.01238,2.01219,2.01233,8000000.0
2009-11-16 02:32:00,2.01263,2.01313,2.01263,2.01292,7000000.0
2009-11-16 02:33:00,2.01263,2.01295,2.01263,2.01295,8000000.0
2009-11-16 02:34:00,2.01302,2.0131,2.01269,2.01273,7000000.0
2009-11-16 02:35:00,2.01277,2.01291,2.01274,2.01274,11000000.0
2009-11-16 02:36:00,2.01274,2.0131,2.01274,2.0131,7000000.0
2009-11-16 02:37:00,2.01309,2.01309,2.01296,2.01304,7000000.0
2009-11-16 02:38:00,2.01302,2.01309,2.01288,2.01288,7000000.0
2009-11-16 02:39:00,2.01305,2.01317,2.01305,2.01312,8000000.0
2009-11-16 02:40:00,2.01329,2.01363,2.01329,2.01363,7000000.0
2009-11-16 02:41:00,2.01373,2.01373,2.01357,2.01365,5000000.0
2009-11-16 02:42:00,2.01426,2.01454,2.01426,2.01454,8000000.0
2009-11-16 02:43:00,2.01493,2.01536,2.01491,2.01536,9000000.0
2009-11-16 02:44:00,2.01538,2.01548,2.01527,2.01548,7000000.0
2009-11-16 02:45:00,2.01532,2.01548,2.01526,2.01541,8000000.0
2009-11-16 02:46:00,2.01547,2.01567,2.01547,2.01561,7000000.0
2009-11-16 02:47:00,2.01583,2.01619,2.01583,2.01617,6000000.0
2009-11-16 02:48:00,2.01625,2.01675,2.01625,2.01673,5000000.0
2009-11-16 02:49:00,2.01673,2.01678,2.01656,2.01658,11000000.0
2009-11-16 02:50:00,2.01637,2.01644,2.01606,2.01606,7000000.0
2009-11-16 02:51:00,2.01594,2.01594,2.0156,2.01569,8000000.0
2009-11-16 02:52:00,2.01555,2.01568,2.01551,2.01556,6000000.0
2009-11-16 02:53:00,2.01581,2.01664,2.01576,2.01664,8000000.0
2009-11-16 02:54:00,2.0167,2.0167,2.01569,2.01645,7000000.0
2009-11-16 02:55:00,2.01828,2.01828,2.01766,2.01772,8000000.0
2009-11-16 02:56:00,2.01895,2.01895,2.01829,2.01829,10000000.0
2009-11-16 02:57:00,2.0178,2.0178,2.01749,2.01777,8000000.0
2009-11-16 02:58:00,2.01814,2.01818,2.01778,2.01779,7000000.0
2009-11-16 02:59:00,2.01773,2.018,2.01765,2.018,9000000.0
2009-11-16 03:00:00,2.01794,2.01835,2.01791,2.01835,7000000.0
2009-11-16 03:01:00,2.01799,2.01799,2.0178,2.0178,6000000.0
2009-11-16 03:02:00,2.01756,2.01815,2.01756,2.01815,10000000.0
2009-11-16 03:03:00,2.01819,2.01828,2.01812,2.01812,7000000.0
2009-11-16 03:04:00,2.01823,2.01823,2.01806,2.01806,7000000.0
2009-11-16 03:05:00,2.01784,2.01784,2.01705,2.01705,8000000.0
2009-11-16 03:06:00,2.01694,2.017,2.01687,2.01699,5000000.0
2009-11-16 03:07:00,2.01714,2.01728,2.017,2.01724,8000000.0
2009-11-16 03:08:00,2.01718,2.01735,2.01717,2.01718,7000000.0
2009-11-16 03:09:00,2.01722,2.01729,2.01721,2.01729,8000000.0
2009-11-16 03:10:00,2.01732,2.01738,2.01728,2.01738,6000000.0
2009-11-16 03:11:00,2.01778,2.01789,2.0173,2.0173,10000000.0
2009-11-16 03:12:00,2.01694,2.01712,2.01694,2.01711,7000000.0
2009-11-16 03:13:00,2.0171,2.01718,2.0171,2.01713,5000000.0
2009-11-16 03:14:00,2.01703,2.01732,2.01703,2.01727,5000000.0
2009-11-16 03:15:00,2.01727,2.01774,2.01727,2.01774,5000000.0
2009-11-16 03:16:00,2.01761,2.01772,2.01741,2.0175,8000000.0
2009-11-16 03:17:00,2.01739,2.01739,2.01684,2.01684,11000000.0
2009-11-16 03:18:00,2.01715,2.01724,2.01702,2.01716,10000000.0
2009-11-16 03:19:00,2.0173,2.0173,2.01645,2.01645,7000000.0
2009-11-16 03:20:00,2.01618,2.01618,2.01548,2.01548,10000000.0
2009-11-16 03:21:00,2.0153,2.01561,2.01494,2.01561,7000000.0
2009-11-16 03:22:00,2.01555,2.01555,2.0152,2.01532,5000000.0
2009-11-16 03:23:00,2.01529,2.01529,2.01493,2.01493,7000000.0
2009-11-16 03:24:00,2.01485,2.01488,2.01451,2.01451,5000000.0
2009-11-16 03:25:00,2.01461,2.01468,2.01452,2.01468,8000000.0
2009-11-16 03:26:00,2.0146,2.01471,2.01459,2.01463,7000000.0
2009-11-16 03:27:00,2.01477,2.0149,2.01463,2.01474,9000000.0
2009-11-16 03:28:00,2.01457,2.01478,2.01456,2.01469,8000000.0
2009-11-16 03:29:00,2.01449,2.01485,2.01449,2.01479,11000000.0
2009-11-16 03:30:00,2.01469,2.01475,2.0146,2.0146,8000000.0
2009-11-16 03:31:00,2.01438,2.01459,2.01438,2.01459,9000000.0
2009-11-16 03:32:00,2.01467,2.01467,2.01437,2.01437,9000000.0
2009-11-16 03:33:00,2.01435,2.01456,2.01435,2.01453,7000000.0
2009-11-16 03:34:00,2.01451,2.01459,2.01431,2.01433,7000000.0
2009-11-16 03:35:00,2.01437,2.01437,2.01389,2.01389,10000000.0
2009-11-16 03:36:00,2.01399,2.01406,2.01371,2.0138,8000000.0
2009-11-16 03:37:00,2.01355,2.01365,2.01314,2.01314,9000000.0
2009-11-16 03:38:00,2.01245,2.01245,2.01164,2.01164,7000000.0
2009-11-16 03:39:00,2.0114,2.01148,2.01123,2.01124,8000000.0
2009-11-16 03:40:00,2.0111,2.01176,2.0111,2.01176,11000000.0
2009-11-16 03:41:00,2.01196,2.01212,2.01181,2.01182,5000000.0
2009-11-16 03:42:00,2.01173,2.01173,2.01129,2.0113,5000000.0
2009-11-16 03:43:00,2.01159,2.01176,2.01159,2.01165,7000000.0
2009-11-16 03:44:00,2.0115,2.01156,2.01134,2.01141,8000000.0
2009-11-16 03:45:00,2.01184,2.01251,2.0118,2.01251,8000000.0
2009-11-16 03:46:00,2.0126,2.0126,2.01176,2.01178,8000000.0
2009-11-16 03:47:00,2.01181,2.01211,2.01181,2.01194,7000000.0
2009-11-16 03:48:00,2.01244,2.01287,2.01244,2.01287,11000000.0
2009-11-16 03:49:00,2.0124,2.0124,2.01185,2.01188,8000000.0
2009-11-16 03:50:00,2.01161,2.01178,2.01112,2.01112,7000000.0
2009-11-16 03:51:00,2.0106,2.01072,2.0106,2.01069,6000000.0
2009-11-16 03:52:00,2.01081,2.0109,2.01077,2.01089,8000000.0
2009-11-16 03:53:00,2.01092,2.01092,2.01077,2.01077,10000000.0
2009-11-16 03:54:00,2.01088,2.01088,2.01071,2.01072,11000000.0
2009-11-16 03:55:00,2.01048,2.01076,2.01048,2.01073,7000000.0
2009-11-16 03:56:00,2.01064,2.01099,2.01064,2.01087,6000000.0
2009-11-16 03:57:00,2.01081,2.01098,2.0107,2.01098,8000000.0
2009-11-16 03:58:00,2.01088,2.01089,2.01071,2.01073,8000000.0
2009-11-16 03:59:00,2.01047,2.01084,2.01047,2.01084,7000000.0
2009-11-16 04:00:00,2.01061,2.01061,2.01041,2.01043,9000000.0
2009-11-16 04:01:00,2.01057,2.01079,2.01057,2.01058,7000000.0
2009-11-16 04:02:00,2.0105,2.0105,2.01027,2.01036,8000000.0
2009-11-16 04:03:00,2.01021,2.01058,2.0102,2.01058,6000000.0
2009-11-16 04:04:00,2.01051,2.01071,2.01051,2.01071,5000000.0
2009-11-16 04:05:00,2.01035,2.01036,2.0086,2.0086,9000000.0
2009-11-16 04:06:00,2.01023,2.01035,2.01017,2.01025,8000000.0
2009-11-16 04:07:00,2.0103,2.01048,2.01024,2.01038,11000000.0
2009-11-16 04:08:00,2.01031,2.01031,2.01024,2.01025,5000000.0
2009-11-16 04:09:00,2.01025,2.0103,2.01018,2.01018,8000000.0
2009-11-16 04:10:00,2.01005,2.01015,2.00914,2.00919,10000000.0
2009-11-16 04:11:00,2.00953,2.00985,2.00953,2.00971,7000000.0
2009-11-16 04:12:00,2.00972,2.00972,2.00904,2.00961,8000000.0
2009-11-16 04:13:00,2.00966,2.00981,2.0096,2.0096,8000000.0
2009-11-16 04:14:00,2.00978,2.00991,2.00968,2.00989,7000000.0
2009-11-16 04:15:00,2.00987,2.01003,2.0098,2.0098,7000000.0
2009-11-16 04:16:00,2.00984,2.01015,2.00984,2.01013,6000000.0
2009-11-16 04:17:00,2.0101,2.0101,2.00981,2.00992,5000000.0
2009-11-16 04:18:00,2.00978,2.00984,2.00968,2.00983,9000000.0
2009-11-16 04:19:00,2.00964,2.00971,2.00953,2.00971,7000000.0
2009-11-16 04:20:00,2.00954,2.00967,2.00936,2.00947,10000000.0
2009-11-16 04:21:00,2.00917,2.00925,2.00916,2.00916,7000000.0
2009-11-16 04:22:00,2.00917,2.00924,2.00917,2.00917,8000000.0
2009-11-16 04:23:00,2.00931,2.00941,2.00913,2.00913,7000000.0
2009-11-16 04:24:00,2.00911,2.00919,2.00904,2.00908,6000000.0
2009-11-16 04:25:00,2.00926,2.00933,2.00921,2.00922,11000000.0
2009-11-16 04:26:00,2.0091,2.0091,2.00851,2.00851,7000000.0
2009-11-16 04:27:00,2.00927,2.00927,2.00911,2.00915,8000000.0
2009-11-16 04:28:00,2.0091,2.00919,2.00896,2.00919,8000000.0
2009-11-16 04:29:00,2.00915,2.00922,2.00896,2.00903,8000000.0
2009-11-16 04:30:00,2.00895,2.00902,2.00878,2.00902,9000000.0
2009-11-16 04:31:00,2.00905,2.00905,2.00884,2.00895,10000000.0
2009-11-16 04:32:00,2.00889,2.00915,2.00889,2.00915,8000000.0
2009-11-16 04:33:00,2.0092,2.00921,2.00906,2.00906,8000000.0
2009-11-16 04:34:00,2.00909,2.00928,2.00908,2.00928,7000000.0
2009-11-16 04:35:00,2.00926,2.00926,2.00919,2.00919,7000000.0
2009-11-16 04:36:00,2.00922,2.00922,2.00903,2.00903,8000000.0
2009-11-16 04:37:00,2.0088,2.0088,2.00859,2.00859,5000000.0
2009-11-16 04:38:00,2.00859,2.00863,2.00851,2.00854,9000000.0
2009-11-16 04:39:00,2.00837,2.00845,2.00829,2.00845,9000000.0
2009-11-16 04:40:00,2.00845,2.00849,2.00832,2.00846,7000000.0
2009-11-16 04:41:00,2.00856,2.00856,2.00829,2.00837,8000000.0
2009-11-16 04:42:00,2.00833,2.00845,2.00825,2.00825,7000000.0
2009-11-16 04:43:00,2.0084,2.00865,2.00816,2.00851,11000000.0
2009-11-16 04:44:00,2.00853,2.00853,2.00833,2.00841,5000000.0
2009-11-16 04:45:00,2.0085,2.00855,2.0082,2.00825,6000000.0
2009-11-16 04:46:00,2.00753,2.00776,2.00718,2.00718,7000000.0
2009-11-16 04:47:00,2.00814,2.00814,2.00797,2.00797,6000000.0
2009-11-16 04:48:00,2.00813,2.00833,2.00809,2.00809,7000000.0
2009-11-16 04:49:00,2.00865,2.01002,2.00865,2.01002,11000000.0
2009-11-16 04:50:00,2.0102,2.01063,2.01013,2.01063,9000000.0
2009-11-16 04:51:00,2.01051,2.01076,2.01051,2.01065,7000000.0
2009-11-16 04:52:00,2.01081,2.01091,2.01069,2.01091,10000000.0
2009-11-16 04:53:00,2.01081,2.01119,2.01081,2.01094,6000000.0
2009-11-16 04:54:00,2.0114,2.01166,2.0114,2.01162,8000000.0
2009-11-16 04:55:00,2.01166,2.01169,2.01139,2.01139,8000000.0
2009-11-16 04:56:00,2.01131,2.01131,2.01119,2.01119,6000000.0
2009-11-16 04:57:00,2.011,2.01124,2.011,2.01124,8000000.0
2009-11-16 04:58:00,2.01129,2.01129,2.011,2.0111,8000000.0
2009-11-16 04:59:00,2.01127,2.01127,2.01098,2.01098,8000000.0
2009-11-16 05:00:00,2.01089,2.01121,2.01089,2.01093,7000000.0
2009-11-16 05:01:00,2.011,2.01125,2.011,2.01125,6000000.0
2009-11-16 05:02:00,2.0109,2.01134,2.0109,2.01134,7000000.0
2009-11-16 05:03:00,2.01125,2.0114,2.01125,2.01133,7000000.0
2009-11-16 05:04:00,2.0107,2.0114,2.0107,2.01113,7000000.0
2009-11-16 05:05:00,2.01111,2.01133,2.01111,2.01119,5000000.0
2009-11-16 05:06:00,2.0111,2.01129,2.0111,2.01127,8000000.0
2009-11-16 05:07:00,2.01126,2.01126,2.01095,2.01121,8000000.0
2009-11-16 05:08:00,2.01093,2.01093,2.01074,2.01074,10000000.0
2009-11-16 05:09:00,2.01099,2.01099,2.01079,2.01096,7000000.0
2009-11-16 05:10:00,2.01097,2.01115,2.01092,2.01107,7000000.0
2009-11-16 05:11:00,2.01149,2.01157,2.01129,2.01143,8000000.0
2009-11-16 05:12:00,2.01144,2.01162,2.01144,2.01158,11000000.0
2009-11-16 05:13:00,2.01188,2.01216,2.01181,2.01209,8000000.0
2009-11-16 05:14:00,2.01232,2.01242,2.01214,2.01242,7000000.0
2009-11-16 05:15:00,2.01242,2.01242,2.01217,2.01217,7000000.0
2009-11-16 05:16:00,2.01217,2.01222,2.01194,2.01194,7000000.0
2009-11-16 05:17:00,2.01197,2.01206,2.01192,2.01198,7000000.0
2009-11-16 05:18:00,2.01217,2.01221,2.01203,2.0122,8000000.0
2009-11-16 05:19:00,2.01207,2.01207,2.01179,2.01179,5000000.0
2009-11-16 05:20:00,2.0119,2.0119,2.01172,2.01178,9000000.0
2009-11-16 05:21:00,2.01182,2.01188,2.01175,2.01179,8000000.0
2009-11-16 05:22:00,2.01177,2.01215,2.01177,2.01215,7000000.0
2009-11-16 05:23:00,2.01242,2.01245,2.01225,2.01225,10000000.0
2009-11-16 05:24:00,2.01215,2.01225,2.01205,2.01225,8000000.0
2009-11-16 05:25:00,2.0123,2.0123,2.01219,2.01219,7000000.0
2009-11-16 05:26:00,2.01231,2.01234,2.01215,2.01228,7000000.0
2009-11-16 05:27:00,2.0122,2.01234,2.01212,2.01212,8000000.0
2009-11-16 05:28:00,2.01225,2.0123,2.0121,2.01214,9000000.0
2009-11-16 05:29:00,2.01219,2.01242,2.01219,2.01242,6000000.0
2009-11-16 05:30:00,2.01258,2.01269,2.01242,2.01242,10000000.0
2009-11-16 05:31:00,2.01277,2.01292,2.01271,2.0129,8000000.0
2009-11-16 05:32:00,2.01274,2.01274,2.01192,2.01199,8000000.0
2009-11-16 05:33:00,2.0122,2.01257,2.0121,2.0125,9000000.0
2009-11-16 05:34:00,2.01284,2.01303,2.01261,2.01303,8000000.0
2009-11-16 05:35:00,2.01305,2.01305,2.01259,2.01259,7000000.0
2009-11-16 05:36:00,2.01274,2.01274,2.01237,2.01274,5000000.0
2009-11-16 05:37:00,2.01302,2.01334,2.01299,2.01334,6000000.0
2009-11-16 05:38:00,2.01331,2.01343,2.01312,2.01317,9000000.0
2009-11-16 05:39:00,2.01312,2.01324,2.01306,2.01306,7000000.0
2009-11-16 05:40:00,2.01299,2.01303,2.01277,2.01284,7000000.0
2009-11-16 05:41:00,2.01278,2.01305,2.01278,2.01285,8000000.0
2009-11-16 05:42:00,2.01272,2.01278,2.01246,2.01278,7000000.0
2009-11-16 05:43:00,2.01252,2.0127,2.01215,2.01268,11000000.0
2009-11-16 05:44:00,2.01265,2.01265,2.01056,2.01254,8000000.0
2009-11-16 05:45:00,2.01228,2.01265,2.01224,2.01252,11000000.0
2009-11-16 05:46:00,2.01248,2.01265,2.01247,2.01265,7000000.0
2009-11-16 05:47:00,2.0128,2.01294,2.0128,2.01291,8000000.0
2009-11-16 05:48:00,2.01293,2.01293,2.01278,2.01289,6000000.0
2009-11-16 05:49:00,2.01283,2.01291,2.01273,2.01273,8000000.0
2009-11-16 05:50:00,2.01291,2.01296,2.0128,2.01287,9000000.0
2009-11-16 05:51:00,2.01277,2.01294,2.01236,2.01294,8000000.0
2009-11-16 05:52:00,2.01287,2.01307,2.0128,2.01305,8000000.0
2009-11-16 05:53:00,2.01303,2.01319,2.01303,2.01319,7000000.0
2009-11-16 05:54:00,2.01286,2.01293,2.01282,2.01282,5000000.0
2009-11-16 05:55:00,2.01281,2.01308,2.01281,2.01308,5000000.0
2009-11-16 05:56:00,2.01304,2.01305,2.01285,2.01285,11000000.0
2009-11-16 05:57:00,2.01277,2.01288,2.01272,2.01286,8000000.0
2009-11-16 05:58:00,2.0129,2.01314,2.0129,2.01313,9000000.0
2009-11-16 05:59:00,2.01313,2.01313,2.01289,2.01311,5000000.0
2009-11-16 06:00:00,2.01289,2.01313,2.01289,2.01301,8000000.0
2009-11-16 06:01:00,2.0128,2.01291,2.01241,2.01258,7000000.0
2009-11-16 06:02:00,2.01298,2.01299,2.01283,2.01298,7000000.0
2009-11-16 06:03:00,2.01266,2.01274,2.0124,2.0127,8000000.0
2009-11-16 06:04:00,2.01257,2.01257,2.0123,2.0123,7000000.0
2009-11-16 06:05:00,2.01223,2.01243,2.01201,2.01243,7000000.0
2009-11-16 06:06:00,2.01246,2.01246,2.01232,2.01243,5000000.0
2009-11-16 06:07:00,2.01236,2.0127,2.01233,2.0127,7000000.0
2009-11-16 06:08:00,2.01276,2.01288,2.01276,2.01284,7000000.0
2009-11-16 06:09:00,2.01277,2.0128,2.01242,2.01242,8000000.0
2009-11-16 06:10:00,2.01239,2.01239,2.01228,2.01236,8000000.0
2009-11-16 06:11:00,2.01231,2.01299,2.0123,2.01299,5000000.0
2009-11-16 06:12:00,2.01301,2.01301,2.01266,2.01266,8000000.0
2009-11-16 06:13:00,2.0126,2.01266,2.01255,2.01265,8000000.0
2009-11-16 06:14:00,2.0127,2.01276,2.0126,2.0127,10000000.0
2009-11-16 06:15:00,2.01267,2.01267,2.01249,2.0125,8000000.0
2009-11-16 06:16:00,2.01269,2.01286,2.01259,2.01286,6000000.0
2009-11-16 06:17:00,2.01263,2.01293,2.01249,2.01293,7000000.0
2009-11-16 06:18:00,2.01313,2.01313,2.01238,2.01238,5000000.0
2009-11-16 06:19:00,2.01298,2.01339,2.01298,2.01339,7000000.0
2009-11-16 06:20:00,2.01355,2.01363,2.0135,2.01359,9000000.0
2009-11-16 06:21:00,2.01367,2.01367,2.01326,2.01326,8000000.0
2009-11-16 06:22:00,2.01322,2.01322,2.01281,2.01287,8000000.0
2009-11-16 06:23:00,2.01248,2.01266,2.01214,2.01238,8000000.0
2009-11-16 06:24:00,2.01281,2.01281,2.0126,2.0126,11000000.0
2009-11-16 06:25:00,2.01264,2.0127,2.01255,2.01261,11000000.0
2009-11-16 06:26:00,2.01268,2.01287,2.01255,2.01269,11000000.0
2009-11-16 06:27:00,2.01281,2.01297,2.01281,2.01291,7000000.0
2009-11-16 06:28:00,2.0128,2.0128,2.01241,2.01241,8000000.0
2009-11-16 06:29:00,2.01243,2.01289,2.01243,2.01289,8000000.0
2009-11-16 06:30:00,2.01277,2.01286,2.01275,2.01285,8000000.0
2009-11-16 06:31:00,2.01286,2.01292,2.01271,2.01292,7000000.0
2009-11-16 06:32:00,2.01294,2.01302,2.01285,2.013,7000000.0
2009-11-16 06:33:00,2.01305,2.01305,2.01298,2.01299,7000000.0
2009-11-16 06:34:00,2.01306,2.01323,2.01301,2.01323,7000000.0
2009-11-16 06:35:00,2.01274,2.01282,2.01205,2.01205,8000000.0
2009-11-16 06:36:00,2.01193,2.01205,2.01183,2.01205,7000000.0
2009-11-16 06:37:00,2.01218,2.01238,2.01218,2.01238,10000000.0
2009-11-16 06:38:00,2.01236,2.01236,2.01225,2.01225,5000000.0
2009-11-16 06:39:00,2.01213,2.01219,2.0119,2.0119,5000000.0
2009-11-16 06:40:00,2.01211,2.01223,2.012,2.012,6000000.0
2009-11-16 06:41:00,2.01196,2.01198,2.01114,2.01118,7000000.0
2009-11-16 06:42:00,2.01191,2.01191,2.01165,2.01173,5000000.0
2009-11-16 06:43:00,2.01161,2.01175,2.01161,2.01172,7000000.0
2009-11-16 06:44:00,2.01163,2.01177,2.01151,2.01177,8000000.0
2009-11-16 06:45:00,2.0117,2.01184,2.01147,2.01147,6000000.0
2009-11-16 06:46:00,2.01143,2.01154,2.01136,2.01136,5000000.0
2009-11-16 06:47:00,2.01123,2.01126,2.0111,2.0112,8000000.0
2009-11-16 06:48:00,2.01119,2.01133,2.01119,2.01127,5000000.0
2009-11-16 06:49:00,2.01127,2.01134,2.01117,2.01133,8000000.0
2009-11-16 06:50:00,2.01113,2.01147,2.01113,2.01147,10000000.0
2009-11-16 06:51:00,2.01151,2.01161,2.01146,2.01161,10000000.0
2009-11-16 06:52:00,2.01154,2.01154,2.01136,2.0115,8000000.0
2009-11-16 06:53:00,2.01136,2.01136,2.0109,2.0109,8000000.0
2009-11-16 06:54:00,2.01092,2.01104,2.01081,2.011,8000000.0
2009-11-16 06:55:00,2.01079,2.01133,2.01079,2.01091,6000000.0
2009-11-16 06:56:00,2.01076,2.01076,2.01043,2.01043,8000000.0
2009-11-16 06:57:00,2.01086,2.01111,2.01086,2.0111,7000000.0
2009-11-16 06:58:00,2.01135,2.01162,2.01135,2.01162,7000000.0
2009-11-16 06:59:00,2.01187,2.0119,2.01146,2.01155,6000000.0
2009-11-16 07:00:00,2.01118,2.01126,2.01115,2.01121,7000000.0
2009-11-16 07:01:00,2.01121,2.01121,2.01102,2.01102,5000000.0
2009-11-16 07:02:00,2.01114,2.01115,2.01085,2.01094,6000000.0
2009-11-16 07:03:00,2.01093,2.01093,2.01042,2.01042,5000000.0
2009-11-16 07:04:00,2.0103,2.01055,2.0103,2.01052,8000000.0
2009-11-16 07:05:00,2.01054,2.01054,2.01042,2.01054,6000000.0
2009-11-16 07:06:00,2.01011,2.01071,2.01011,2.01071,5000000.0
2009-11-16 07:07:00,2.01091,2.01126,2.01091,2.01126,5000000.0
2009-11-16 07:08:00,2.01118,2.01123,2.01101,2.01123,5000000.0
2009-11-16 07:09:00,2.01131,2.01131,2.01105,2.01124,8000000.0
2009-11-16 07:10:00,2.0111,2.0112,2.01108,2.01118,7000000.0
2009-11-16 07:11:00,2.01081,2.01101,2.01042,2.01042,10000000.0
2009-11-16 07:12:00,2.01124,2.01143,2.01124,2.01138,5000000.0
2009-11-16 07:13:00,2.01142,2.01142,2.01119,2.01119,8000000.0
2009-11-16 07:14:00,2.01051,2.01067,2.01048,2.01048,7000000.0
2009-11-16 07:15:00,2.01055,2.01065,2.01048,2.01053,5000000.0
2009-11-16 07:16:00,2.01107,2.01109,2.01094,2.01101,8000000.0
2009-11-16 07:17:00,2.01089,2.01124,2.01089,2.01124,5000000.0
2009-11-16 07:18:00,2.01117,2.01119,2.01104,2.01104,8000000.0
2009-11-16 07:19:00,2.01096,2.01099,2.01082,2.01089,8000000.0
2009-11-16 07:20:00,2.01075,2.01116,2.01075,2.01116,9000000.0
2009-11-16 07:21:00,2.01121,2.01123,2.01117,2.01117,5000000.0
2009-11-16 07:22:00,2.01129,2.01132,2.01071,2.01071,11000000.0
2009-11-16 07:23:00,2.01113,2.01113,2.01085,2.01085,7000000.0
2009-11-16 07:24:00,2.01122,2.01122,2.01079,2.01093,9000000.0
2009-11-16 07:25:00,2.01114,2.01118,2.01074,2.01105,8000000.0
2009-11-16 07:26:00,2.01116,2.01215,2.01116,2.01215,7000000.0
2009-11-16 07:27:00,2.01213,2.01223,2.01166,2.01166,7000000.0
2009-11-16 07:28:00,2.01237,2.01238,2.01215,2.01221,7000000.0
2009-11-16 07:29:00,2.01216,2.01216,2.01186,2.01193,8000000.0
2009-11-16 07:30:00,2.01193,2.01195,2.01179,2.01191,8000000.0
2009-11-16 07:31:00,2.01192,2.01199,2.01186,2.01186,7000000.0
2009-11-16 07:32:00,2.01194,2.01194,2.01185,2.01188,5000000.0
2009-11-16 07:33:00,2.01179,2.01184,2.01175,2.01178,8000000.0
2009-11-16 07:34:00,2.01185,2.0123,2.01185,2.01193,11000000.0
2009-11-16 07:35:00,2.01216,2.01234,2.01216,2.01231,8000000.0
2009-11-16 07:36:00,2.01219,2.01225,2.01212,2.01213,7000000.0
2009-11-16 07:37:00,2.01194,2.01201,2.01181,2.01182,7000000.0
2009-11-16 07:38:00,2.01181,2.01192,2.0118,2.0118,5000000.0
2009-11-16 07:39:00,2.01141,2.01147,2.01125,2.01127,7000000.0
2009-11-16 07:40:00,2.01123,2.01145,2.01123,2.01124,8000000.0
2009-11-16 07:41:00,2.0113,2.01131,2.0112,2.01126,9000000.0
2009-11-16 07:42:00,2.01106,2.01151,2.01106,2.01149,11000000.0
2009-11-16 07:43:00,2.01145,2.01145,2.01088,2.01107,7000000.0
2009-11-16 07:44:00,2.01184,2.01204,2.01184,2.01195,7000000.0
2009-11-16 07:45:00,2.01218,2.01221,2.01204,2.01204,6000000.0
2009-11-16 07:46:00,2.01223,2.01257,2.01223,2.01257,10000000.0
2009-11-16 07:47:00,2.01257,2.01257,2.01228,2.01231,7000000.0
2009-11-16 07:48:00,2.01206,2.01207,2.01184,2.01184,8000000.0
2009-11-16 07:49:00,2.01199,2.012,2.0117,2.0117,8000000.0
2009-11-16 07:50:00,2.01159,2.01167,2.01152,2.01166,7000000.0
2009-11-16 07:51:00,2.01173,2.01173,2.01156,2.01169,8000000.0
2009-11-16 07:52:00,2.01155,2.01201,2.01155,2.01201,10000000.0
2009-11-16 07:53:00,2.01195,2.01195,2.01173,2.01189,5000000.0
2009-11-16 07:54:00,2.01221,2.01221,2.01192,2.012,6000000.0
2009-11-16 07:55:00,2.01209,2.01216,2.01204,2.01206,9000000.0
2009-11-16 07:56:00,2.01219,2.01235,2.01215,2.01233,6000000.0
2009-11-16 07:57:00,2.01236,2.01243,2.01193,2.01193,7000000.0
2009-11-16 07:58:00,2.01187,2.01189,2.01174,2.01189,7000000.0
2009-11-16 07:59:00,2.01172,2.01186,2.01147,2.01185,7000000.0
2009-11-16 08:00:00,2.01189,2.01207,2.01188,2.01202,8000000.0
2009-11-16 08:01:00,2.01193,2.01193,2.01153,2.01188,10000000.0
2009-11-16 08:02:00,2.01189,2.01195,2.01171,2.01195,7000000.0
2009-11-16 08:03:00,2.01196,2.01248,2.01196,2.01248,8000000.0
2009-11-16 08:04:00,2.01252,2.01257,2.01226,2.01226,8000000.0
2009-11-16 08:05:00,2.01239,2.01244,2.01227,2.01244,8000000.0
2009-11-16 08:06:00,2.01246,2.01251,2.01225,2.01242,7000000.0
2009-11-16 08:07:00,2.01245,2.01262,2.01245,2.01249,7000000.0
2009-11-16 08:08:00,2.01248,2.01252,2.01239,2.01244,7000000.0
2009-11-16 08:09:00,2.01237,2.01237,2.01211,2.01216,7000000.0
2009-11-16 08:10:00,2.01217,2.01217,2.01196,2.01203,7000000.0
2009-11-16 08:11:00,2.01207,2.01207,2.01191,2.01191,8000000.0
2009-11-16 08:12:00,2.01219,2.0122,2.01209,2.01218,6000000.0
2009-11-16 08:13:00,2.01208,2.01214,2.012,2.01206,7000000.0
2009-11-16 08:14:00,2.01181,2.01203,2.0118,2.01203,9000000.0
2009-11-16 08:15:00,2.01207,2.01235,2.01205,2.01235,8000000.0
2009-11-16 08:16:00,2.01257,2.01299,2.01257,2.01299,5000000.0
2009-11-16 08:17:00,2.01309,2.01322,2.01273,2.01273,7000000.0
2009-11-16 08:18:00,2.01279,2.0129,2.01253,2.01285,9000000.0
2009-11-16 08:19:00,2.01302,2.01339,2.01265,2.01339,7000000.0
2009-11-16 08:20:00,2.01298,2.01339,2.01284,2.01323,8000000.0
2009-11-16 08:21:00,2.01328,2.01334,2.01326,2.01332,8000000.0
2009-11-16 08:22:00,2.0133,2.0134,2.01328,2.01334,8000000.0
2009-11-16 08:23:00,2.01327,2.01327,2.01305,2.01305,7000000.0
2009-11-16 08:24:00,2.01328,2.01328,2.01315,2.01318,7000000.0
2009-11-16 08:25:00,2.0129,2.0129,2.01286,2.01288,5000000.0
2009-11-16 08:26:00,2.0126,2.0126,2.0121,2.01236,7000000.0
2009-11-16 08:27:00,2.01273,2.01273,2.01227,2.01232,10000000.0
2009-11-16 08:28:00,2.01244,2.01266,2.01244,2.0126,7000000.0
2009-11-16 08:29:00,2.01255,2.01255,2.01232,2.01232,10000000.0
2009-11-16 08:30:00,2.0124,2.0124,2.0123,2.01231,7000000.0
2009-11-16 08:31:00,2.01235,2.01237,2.01222,2.01228,10000000.0
2009-11-16 08:32:00,2.01215,2.01227,2.01214,2.01226,8000000.0
2009-11-16 08:33:00,2.01232,2.01253,2.01232,2.01252,7000000.0
2009-11-16 08:34:00,2.01244,2.01244,2.01221,2.01221,6000000.0
2009-11-16 08:35:00,2.01218,2.01284,2.01218,2.01284,6000000.0
2009-11-16 08:36:00,2.01304,2.01334,2.01296,2.01332,8000000.0
2009-11-16 08:37:00,2.01326,2.01326,2.01318,2.01323,6000000.0
2009-11-16 08:38:00,2.01326,2.01334,2.01312,2.01312,10000000.0
2009-11-16 08:39:00,2.01297,2.01306,2.0129,2.0129,11000000.0
2009-11-16 08:40:00,2.01303,2.01329,2.01295,2.01329,8000000.0
2009-11-16 08:41:00,2.01324,2.01328,2.01304,2.01326,11000000.0
2009-11-16 08:42:00,2.01309,2.01312,2.01287,2.01312,10000000.0
2009-11-16 08:43:00,2.01311,2.01333,2.01311,2.01318,8000000.0
2009-11-16 08:44:00,2.0131,2.0133,2.0131,2.01322,5000000.0
2009-11-16 08:45:00,2.01322,2.01336,2.01322,2.01336,8000000.0
2009-11-16 08:46:00,2.01334,2.01334,2.01189,2.01287,6000000.0
2009-11-16 08:47:00,2.01357,2.01358,2.01335,2.01355,7000000.0
2009-11-16 08:48:00,2.01362,2.01362,2.01342,2.01346,10000000.0
2009-11-16 08:49:00,2.01315,2.01315,2.01305,2.01309,6000000.0
2009-11-16 08:50:00,2.01278,2.01285,2.0126,2.01277,7000000.0
2009-11-16 08:51:00,2.01276,2.01276,2.01264,2.01264,8000000.0
2009-11-16 08:52:00,2.0127,2.0127,2.01203,2.01203,9000000.0
2009-11-16 08:53:00,2.01191,2.01204,2.0115,2.01184,8000000.0
2009-11-16 08:54:00,2.01156,2.01175,2.01155,2.01159,8000000.0
2009-11-16 08:55:00,2.0115,2.0115,2.0113,2.01144,8000000.0
2009-11-16 08:56:00,2.01133,2.01196,2.01133,2.01196,7000000.0
2009-11-16 08:57:00,2.01166,2.01166,2.01156,2.01161,8000000.0
2009-11-16 08:58:00,2.01162,2.0118,2.01162,2.01171,7000000.0
2009-11-16 08:59:00,2.01169,2.0119,2.01169,2.0119,6000000.0
2009-11-16 09:00:00,2.01194,2.01206,2.01191,2.01206,8000000.0
2009-11-16 09:01:00,2.01159,2.01194,2.01145,2.01194,9000000.0
2009-11-16 09:02:00,2.01208,2.01215,2.012,2.01215,10000000.0
2009-11-16 09:03:00,2.01215,2.01215,2.01164,2.01164,7000000.0
2009-11-16 09:04:00,2.01217,2.01217,2.01154,2.01154,7000000.0
2009-11-16 09:05:00,2.01131,2.01145,2.01131,2.01145,7000000.0
2009-11-16 09:06:00,2.01173,2.01182,2.01157,2.0116,11000000.0
2009-11-16 09:07:00,2.01172,2.01176,2.01151,2.01176,8000000.0
2009-11-16 09:08:00,2.01198,2.01198,2.01163,2.01192,5000000.0
2009-11-16 09:09:00,2.01186,2.01221,2.01186,2.01221,7000000.0
2009-11-16 09:10:00,2.01216,2.01221,2.01203,2.01221,7000000.0
2009-11-16 09:11:00,2.01215,2.01215,2.01194,2.01201,9000000.0
2009-11-16 09:12:00,2.01166,2.01224,2.01166,2.01224,8000000.0
2009-11-16 09:13:00,2.01237,2.01239,2.0122,2.0123,9000000.0
2009-11-16 09:14:00,2.01223,2.01253,2.01218,2.01253,11000000.0
2009-11-16 09:15:00,2.01282,2.01282,2.01269,2.01269,7000000.0
2009-11-16 09:16:00,2.01287,2.01287,2.01262,2.01273,8000000.0
2009-11-16 09:17:00,2.01261,2.01265,2.01245,2.01256,11000000.0
2009-11-16 09:18:00,2.01271,2.0128,2.0127,2.0127,8000000.0
2009-11-16 09:19:00,2.01271,2.01293,2.0126,2.01293,7000000.0
2009-11-16 09:20:00,2.01307,2.01307,2.01238,2.01238,7000000.0
2009-11-16 09:21:00,2.01262,2.01343,2.01262,2.01343,8000000.0
2009-11-16 09:22:00,2.01374,2.01374,2.01363,2.01374,8000000.0
2009-11-16 09:23:00,2.01356,2.01377,2.0135,2.01377,7000000.0
2009-11-16 09:24:00,2.01379,2.01408,2.01379,2.01379,8000000.0
2009-11-16 09:25:00,2.01333,2.01338,2.01302,2.01302,7000000.0
2009-11-16 09:26:00,2.01273,2.01283,2.01271,2.01276,11000000.0
2009-11-16 09:27:00,2.01287,2.01345,2.01287,2.01345,11000000.0
2009-11-16 09:28:00,2.0136,2.01373,2.01294,2.01294,9000000.0
2009-11-16 09:29:00,2.01277,2.01277,2.01208,2.01219,8000000.0
2009-11-16 09:30:00,2.01229,2.01229,2.0121,2.01212,7000000.0
2009-11-16 09:31:00,2.01148,2.01148,2.0111,2.0111,7000000.0
2009-11-16 09:32:00,2.01128,2.01128,2.01094,2.01094,7000000.0
2009-11-16 09:33:00,2.01117,2.0114,2.01117,2.01122,8000000.0
2009-11-16 09:34:00,2.01066,2.01066,2.01032,2.01042,7000000.0
2009-11-16 09:35:00,2.01025,2.01031,2.01002,2.01003,10000000.0
2009-11-16 09:36:00,2.00968,2.00987,2.00962,2.00987,8000000.0
2009-11-16 09:37:00,2.0101,2.01018,2.00993,2.01015,11000000.0
2009-11-16 09:38:00,2.01043,2.01056,2.00864,2.01026,11000000.0
2009-11-16 09:39:00,2.01007,2.01018,2.01,2.01009,7000000.0
2009-11-16 09:40:00,2.01028,2.01036,2.0102,2.0102,9000000.0
2009-11-16 09:41:00,2.01027,2.01082,2.01027,2.01082,8000000.0
2009-11-16 09:42:00,2.01083,2.01083,2.01037,2.01037,6000000.0
2009-11-16 09:43:00,2.01024,2.01058,2.01024,2.01058,11000000.0
2009-11-16 09:44:00,2.01097,2.01123,2.01095,2.01112,8000000.0
2009-11-16 09:45:00,2.01119,2.01119,2.01099,2.01106,6000000.0
2009-11-16 09:46:00,2.01145,2.01182,2.01139,2.01158,11000000.0
2009-11-16 09:47:00,2.01146,2.01193,2.01131,2.01193,9000000.0
2009-11-16 09:48:00,2.01191,2.01191,2.0117,2.01175,7000000.0
2009-11-16 09:49:00,2.01159,2.01177,2.01159,2.01177,11000000.0
2009-11-16 09:50:00,2.01168,2.01168,2.01135,2.01135,8000000.0
2009-11-16 09:51:00,2.01119,2.01135,2.01115,2.01123,8000000.0
2009-11-16 09:52:00,2.01104,2.01132,2.01104,2.01132,8000000.0
2009-11-16 09:53:00,2.01129,2.01136,2.01114,2.01114,10000000.0
2009-11-16 09:54:00,2.01127,2.01132,2.01112,2.01112,10000000.0
2009-11-16 09:55:00,2.01129,2.01154,2.01129,2.01133,8000000.0
2009-11-16 09:56:00,2.0113,2.01135,2.01115,2.01129,10000000.0
2009-11-16 09:57:00,2.01108,2.01144,2.01108,2.01132,8000000.0
2009-11-16 09:58:00,2.01133,2.01133,2.01067,2.01067,5000000.0
2009-11-16 09:59:00,2.01062,2.0107,2.01054,2.01054,7000000.0
2009-11-16 10:00:00,2.01094,2.01125,2.01094,2.01125,10000000.0
2009-11-16 10:01:00,2.01128,2.01162,2.01128,2.01142,10000000.0
2009-11-16 10:02:00,2.01139,2.01154,2.01139,2.01149,5000000.0
2009-11-16 10:03:00,2.01151,2.01179,2.01151,2.01177,7000000.0
2009-11-16 10:04:00,2.01146,2.01146,2.01115,2.01115,7000000.0
2009-11-16 10:05:00,2.01133,2.01133,2.01105,2.01106,11000000.0
2009-11-16 10:06:00,2.0108,2.01112,2.0108,2.01112,7000000.0
2009-11-16 10:07:00,2.01127,2.01128,2.01107,2.01108,7000000.0
2009-11-16 10:08:00,2.01123,2.01196,2.01123,2.01196,5000000.0
2009-11-16 10:09:00,2.01176,2.01176,2.01147,2.01154,7000000.0
2009-11-16 10:10:00,2.01176,2.01186,2.01163,2.01169,7000000.0
2009-11-16 10:11:00,2.01185,2.01186,2.01171,2.01184,7000000.0
2009-11-16 10:12:00,2.01182,2.01182,2.0112,2.01129,8000000.0
2009-11-16 10:13:00,2.01084,2.01136,2.01084,2.01136,8000000.0
2009-11-16 10:14:00,2.01195,2.01201,2.01187,2.01188,7000000.0
2009-11-16 10:15:00,2.0117,2.01201,2.01158,2.01182,10000000.0
2009-11-16 10:16:00,2.01217,2.0124,2.01217,2.0124,7000000.0
2009-11-16 10:17:00,2.01248,2.01248,2.01216,2.01216,11000000.0
2009-11-16 10:18:00,2.01196,2.01225,2.01196,2.01209,8000000.0
2009-11-16 10:19:00,2.01221,2.01221,2.01199,2.0122,9000000.0
2009-11-16 10:20:00,2.01214,2.01214,2.01187,2.01198,7000000.0
2009-11-16 10:21:00,2.01195,2.01201,2.01195,2.01196,8000000.0
2009-11-16 10:22:00,2.01167,2.012,2.01167,2.012,7000000.0
2009-11-16 10:23:00,2.01188,2.01191,2.01166,2.01176,7000000.0
2009-11-16 10:24:00,2.01217,2.01225,2.01205,2.01225,7000000.0
2009-11-16 10:25:00,2.01227,2.01251,2.01224,2.01239,9000000.0
2009-11-16 10:26:00,2.01232,2.01232,2.01208,2.01216,11000000.0
2009-11-16 10:27:00,2.01207,2.01233,2.01207,2.01233,8000000.0
2009-11-16 10:28:00,2.01215,2.01235,2.01206,2.01235,9000000.0
2009-11-16 10:29:00,2.01239,2.01333,2.01239,2.01333,8000000.0
2009-11-16 10:30:00,2.01334,2.01374,2.01334,2.01374,8000000.0
2009-11-16 10:31:00,2.01378,2.01397,2.01365,2.01397,7000000.0
2009-11-16 10:32:00,2.01383,2.01396,2.01374,2.01374,9000000.0
2009-11-16 10:33:00,2.01384,2.01396,2.0137,2.01377,7000000.0
2009-11-16 10:34:00,2.01404,2.01404,2.01384,2.01392,7000000.0
2009-11-16 10:35:00,2.0138,2.0138,2.01272,2.01272,7000000.0
2009-11-16 10:36:00,2.01241,2.01241,2.01187,2.01187,8000000.0
2009-11-16 10:37:00,2.01176,2.01207,2.01176,2.01188,8000000.0
2009-11-16 10:38:00,2.01165,2.01216,2.01165,2.01216,10000000.0
2009-11-16 10:39:00,2.01235,2.01253,2.01232,2.01241,8000000.0
2009-11-16 10:40:00,2.01222,2.01222,2.01155,2.0116,7000000.0
2009-11-16 10:41:00,2.01245,2.01312,2.01245,2.01312,5000000.0
2009-11-16 10:42:00,2.01288,2.01296,2.01274,2.01292,7000000.0
2009-11-16 10:43:00,2.01319,2.01345,2.01318,2.01326,10000000.0
2009-11-16 10:44:00,2.01322,2.01322,2.01292,2.01311,7000000.0
2009-11-16 10:45:00,2.0132,2.0132,2.01305,2.01313,8000000.0
2009-11-16 10:46:00,2.01318,2.01332,2.01318,2.01327,8000000.0
2009-11-16 10:47:00,2.01324,2.01338,2.01301,2.01307,7000000.0
2009-11-16 10:48:00,2.01323,2.01336,2.01311,2.01336,8000000.0
2009-11-16 10:49:00,2.01346,2.01353,2.01338,2.01352,9000000.0
2009-11-16 10:50:00,2.01311,2.01311,2.01285,2.01296,8000000.0
2009-11-16 10:51:00,2.01313,2.0133,2.0131,2.01329,9000000.0
2009-11-16 10:52:00,2.01339,2.01346,2.01329,2.01345,8000000.0
2009-11-16 10:53:00,2.01344,2.01345,2.01316,2.01316,9000000.0
2009-11-16 10:54:00,2.01316,2.0134,2.01308,2.01315,10000000.0
2009-11-16 10:55:00,2.01327,2.01345,2.01327,2.01345,7000000.0
2009-11-16 10:56:00,2.01367,2.01411,2.01198,2.01394,7000000.0
2009-11-16 10:57:00,2.01365,2.01365,2.01322,2.01322,8000000.0
2009-11-16 10:58:00,2.01314,2.01314,2.01295,2.01298,7000000.0
2009-11-16 10:59:00,2.01271,2.01309,2.01271,2.01309,5000000.0
2009-11-16 11:00:00,2.01306,2.01306,2.01133,2.01133,7000000.0
2009-11-16 11:01:00,2.01304,2.01335,2.01304,2.01335,5000000.0
2009-11-16 11:02:00,2.01297,2.01297,2.0128,2.01284,7000000.0
2009-11-16 11:03:00,2.01276,2.0129,2.01276,2.01286,11000000.0
2009-11-16 11:04:00,2.01269,2.01269,2.01255,2.01255,11000000.0
2009-11-16 11:05:00,2.01251,2.0127,2.01251,2.01263,7000000.0
2009-11-16 11:06:00,2.01268,2.01276,2.01263,2.01272,6000000.0
2009-11-16 11:07:00,2.01295,2.01295,2.01242,2.01242,7000000.0
2009-11-16 11:08:00,2.01227,2.01234,2.01218,2.01234,9000000.0
2009-11-16 11:09:00,2.01218,2.01218,2.01205,2.01205,8000000.0
2009-11-16 11:10:00,2.01177,2.01177,2.01137,2.01158,8000000.0
2009-11-16 11:11:00,2.0119,2.012,2.01179,2.01197,10000000.0
2009-11-16 11:12:00,2.0119,2.0119,2.01173,2.01184,7000000.0
2009-11-16 11:13:00,2.0118,2.01197,2.01151,2.01195,11000000.0
2009-11-16 11:14:00,2.01199,2.01207,2.01187,2.01207,11000000.0
2009-11-16 11:15:00,2.01221,2.01257,2.01221,2.01242,7000000.0
2009-11-16 11:16:00,2.01262,2.01262,2.01252,2.01256,7000000.0
2009-11-16 11:17:00,2.01251,2.01251,2.01229,2.01236,7000000.0
2009-11-16 11:18:00,2.01227,2.01232,2.01209,2.01227,10000000.0
2009-11-16 11:19:00,2.0123,2.01244,2.0123,2.01244,11000000.0
2009-11-16 11:20:00,2.01232,2.01243,2.01222,2.01243,8000000.0
2009-11-16 11:21:00,2.0123,2.0123,2.01211,2.01211,7000000.0
2009-11-16 11:22:00,2.0123,2.01311,2.0123,2.01311,8000000.0
2009-11-16 11:23:00,2.0131,2.01321,2.01297,2.01321,5000000.0
2009-11-16 11:24:00,2.01362,2.01377,2.01362,2.01369,7000000.0
2009-11-16 11:25:00,2.01375,2.01379,2.01358,2.0136,8000000.0
2009-11-16 11:26:00,2.01355,2.01356,2.0134,2.0134,11000000.0
2009-11-16 11:27:00,2.01332,2.01342,2.01322,2.01342,8000000.0
2009-11-16 11:28:00,2.01344,2.01347,2.01328,2.01332,7000000.0
2009-11-16 11:29:00,2.01321,2.01321,2.01287,2.01313,8000000.0
2009-11-16 11:30:00,2.01304,2.01304,2.01272,2.01272,7000000.0
2009-11-16 11:31:00,2.01284,2.01298,2.0127,2.0127,11000000.0
2009-11-16 11:32:00,2.01298,2.01298,2.01279,2.01279,11000000.0
2009-11-16 11:33:00,2.01269,2.01271,2.01255,2.01271,7000000.0
2009-11-16 11:34:00,2.01266,2.01303,2.01265,2.01303,7000000.0
2009-11-16 11:35:00,2.01305,2.01305,2.01275,2.01291,10000000.0
2009-11-16 11:36:00,2.01297,2.01303,2.01288,2.01294,8000000.0
2009-11-16 11:37:00,2.01309,2.01314,2.01275,2.01312,8000000.0
2009-11-16 11:38:00,2.01305,2.01314,2.01291,2.01291,9000000.0
2009-11-16 11:39:00,2.01266,2.01283,2.01254,2.01273,6000000.0
2009-11-16 11:40:00,2.01291,2.01296,2.01272,2.01287,11000000.0
2009-11-16 11:41:00,2.01296,2.01296,2.01257,2.01257,5000000.0
2009-11-16 11:42:00,2.0127,2.01271,2.01251,2.01259,11000000.0
2009-11-16 11:43:00,2.01256,2.01273,2.01253,2.01273,7000000.0
2009-11-16 11:44:00,2.01285,2.01285,2.01268,2.01268,7000000.0
2009-11-16 11:45:00,2.01255,2.01298,2.01255,2.01298,11000000.0
2009-11-16 11:46:00,2.01283,2.01298,2.01282,2.01287,7000000.0
2009-11-16 11:47:00,2.01293,2.01318,2.01293,2.01313,9000000.0
2009-11-16 11:48:00,2.01314,2.01329,2.01307,2.01307,10000000.0
2009-11-16 11:49:00,2.01316,2.01324,2.01311,2.01322,7000000.0
2009-11-16 11:50:00,2.01329,2.01337,2.01263,2.01263,7000000.0
2009-11-16 11:51:00,2.01324,2.01324,2.01283,2.01314,8000000.0
2009-11-16 11:52:00,2.01307,2.01336,2.01307,2.0132,10000000.0
2009-11-16 11:53:00,2.01311,2.01313,2.01293,2.01313,10000000.0
2009-11-16 11:54:00,2.01315,2.01315,2.01294,2.01312,9000000.0
2009-11-16 11:55:00,2.01301,2.01317,2.01301,2.01317,6000000.0
2009-11-16 11:56:00,2.01312,2.01312,2.01259,2.01259,11000000.0
2009-11-16 11:57:00,2.01253,2.01253,2.01221,2.01229,8000000.0
2009-11-16 11:58:00,2.01256,2.01295,2.01256,2.0128,9000000.0
2009-11-16 11:59:00,2.01274,2.01286,2.0127,2.01286,7000000.0
2009-11-16 12:00:00,2.01321,2.01341,2.01321,2.01341,7000000.0
2009-11-16 12:01:00,2.01342,2.01342,2.01314,2.01315,10000000.0
2009-11-16 12:02:00,2.01299,2.01299,2.01269,2.01272,10000000.0
2009-11-16 12:03:00,2.01255,2.0126,2.01233,2.01233,7000000.0
2009-11-16 12:04:00,2.01242,2.01277,2.01239,2.01277,9000000.0
2009-11-16 12:05:00,2.01271,2.01285,2.01261,2.01268,11000000.0
2009-11-16 12:06:00,2.0127,2.01287,2.01264,2.01264,7000000.0
2009-11-16 12:07:00,2.0128,2.01289,2.01259,2.01289,7000000.0
2009-11-16 12:08:00,2.01276,2.01305,2.01276,2.01281,9000000.0
2009-11-16 12:09:00,2.01327,2.01331,2.01302,2.01302,8000000.0
2009-11-16 12:10:00,2.01328,2.0133,2.0131,2.0131,7000000.0
2009-11-16 12:11:00,2.01323,2.01323,2.01259,2.01306,7000000.0
2009-11-16 12:12:00,2.01333,2.01347,2.01325,2.01338,7000000.0
2009-11-16 12:13:00,2.01341,2.01341,2.01286,2.01321,10000000.0
2009-11-16 12:14:00,2.01335,2.01335,2.01325,2.01328,8000000.0
2009-11-16 12:15:00,2.01297,2.01308,2.01282,2.01299,8000000.0
2009-11-16 12:16:00,2.013,2.013,2.01268,2.01273,8000000.0
2009-11-16 12:17:00,2.01274,2.01286,2.01269,2.01286,8000000.0
2009-11-16 12:18:00,2.01275,2.0128,2.01262,2.01262,11000000.0
2009-11-16 12:19:00,2.01243,2.01258,2.01243,2.01243,9000000.0
2009-11-16 12:20:00,2.01256,2.01256,2.01237,2.01246,10000000.0
2009-11-16 12:21:00,2.01243,2.01243,2.01017,2.01017,7000000.0
2009-11-16 12:22:00,2.01218,2.01223,2.012,2.01204,8000000.0
2009-11-16 12:23:00,2.01218,2.01228,2.01216,2.01228,7000000.0
2009-11-16 12:24:00,2.01203,2.01203,2.01181,2.01191,7000000.0
2009-11-16 12:25:00,2.012,2.01205,2.01189,2.01189,6000000.0
2009-11-16 12:26:00,2.0117,2.0117,2.01149,2.01162,8000000.0
2009-11-16 12:27:00,2.01173,2.01197,2.01171,2.0119,10000000.0
2009-11-16 12:28:00,2.01203,2.01212,2.0119,2.01212,9000000.0
2009-11-16 12:29:00,2.01226,2.01235,2.01189,2.01201,8000000.0
2009-11-16 12:30:00,2.01193,2.01213,2.01186,2.01213,7000000.0
2009-11-16 12:31:00,2.01216,2.01216,2.01191,2.01206,11000000.0
2009-11-16 12:32:00,2.01225,2.0125,2.01225,2.01234,7000000.0
2009-11-16 12:33:00,2.01243,2.01243,2.01213,2.01213,7000000.0
2009-11-16 12:34:00,2.0121,2.01227,2.0121,2.0121,7000000.0
2009-11-16 12:35:00,2.01198,2.01201,2.01195,2.01196,8000000.0
2009-11-16 12:36:00,2.01196,2.012,2.01185,2.0119,8000000.0
2009-11-16 12:37:00,2.01183,2.01196,2.01183,2.01196,9000000.0
2009-11-16 12:38:00,2.01191,2.01209,2.01181,2.01207,8000000.0
2009-11-16 12:39:00,2.01172,2.01184,2.01172,2.01177,9000000.0
2009-11-16 12:40:00,2.01172,2.01174,2.01156,2.01158,7000000.0
2009-11-16 12:41:00,2.01153,2.01155,2.0114,2.01155,8000000.0
2009-11-16 12:42:00,2.01142,2.01167,2.01142,2.01167,5000000.0
2009-11-16 12:43:00,2.01171,2.01199,2.01168,2.01168,9000000.0
2009-11-16 12:44:00,2.01172,2.01173,2.01124,2.01124,8000000.0
2009-11-16 12:45:00,2.01112,2.01112,2.00935,2.01068,10000000.0
2009-11-16 12:46:00,2.01105,2.01116,2.01095,2.01105,9000000.0
2009-11-16 12:47:00,2.01114,2.01121,2.01093,2.01121,5000000.0
2009-11-16 12:48:00,2.01116,2.01118,2.0109,2.01108,11000000.0
2009-11-16 12:49:00,2.01097,2.01097,2.01074,2.01075,7000000.0
2009-11-16 12:50:00,2.00978,2.0104,2.00978,2.00996,7000000.0
2009-11-16 12:51:00,2.0108,2.0108,2.01048,2.01064,8000000.0
2009-11-16 12:52:00,2.0107,2.01076,2.01038,2.01068,11000000.0
2009-11-16 12:53:00,2.01072,2.01076,2.01068,2.01072,8000000.0
2009-11-16 12:54:00,2.01081,2.01082,2.01071,2.01076,7000000.0
2009-11-16 12:55:00,2.01091,2.0111,2.01091,2.01109,8000000.0
2009-11-16 12:56:00,2.01102,2.01116,2.011,2.01112,7000000.0
2009-11-16 12:57:00,2.01132,2.01152,2.01132,2.01152,7000000.0
2009-11-16 12:58:00,2.01152,2.01152,2.01131,2.01148,8000000.0
2009-11-16 12:59:00,2.01132,2.01145,2.01128,2.01141,7000000.0
2009-11-16 13:00:00,2.01178,2.0118,2.01127,2.01127,5000000.0
2009-11-16 13:01:00,2.01103,2.01142,2.01103,2.01133,8000000.0
2009-11-16 13:02:00,2.01142,2.0115,2.01132,2.01135,7000000.0
2009-11-16 13:03:00,2.01134,2.01148,2.0113,2.01148,8000000.0
2009-11-16 13:04:00,2.01147,2.01147,2.0114,2.01144,7000000.0
2009-11-16 13:05:00,2.01111,2.01138,2.0111,2.01114,8000000.0
2009-11-16 13:06:00,2.01145,2.01187,2.01129,2.01187,7000000.0
2009-11-16 13:07:00,2.01191,2.01193,2.01182,2.01182,5000000.0
2009-11-16 13:08:00,2.01189,2.01189,2.01169,2.01186,10000000.0
2009-11-16 13:09:00,2.01196,2.01232,2.01196,2.01232,7000000.0
2009-11-16 13:10:00,2.01231,2.01256,2.0122,2.01254,9000000.0
2009-11-16 13:11:00,2.01262,2.01264,2.01236,2.01261,8000000.0
2009-11-16 13:12:00,2.01255,2.01285,2.01254,2.01285,8000000.0
2009-11-16 13:13:00,2.01284,2.01301,2.01269,2.01301,9000000.0
2009-11-16 13:14:00,2.0131,2.01318,2.01294,2.01307,7000000.0
2009-11-16 13:15:00,2.01273,2.01273,2.01236,2.01236,8000000.0
2009-11-16 13:16:00,2.01262,2.01265,2.0125,2.01263,8000000.0
2009-11-16 13:17:00,2.01273,2.01273,2.01251,2.01264,9000000.0
2009-11-16 13:18:00,2.01247,2.01247,2.01102,2.01207,10000000.0
2009-11-16 13:19:00,2.01256,2.01257,2.01245,2.01257,5000000.0
2009-11-16 13:20:00,2.01251,2.01251,2.01214,2.01214,8000000.0
2009-11-16 13:21:00,2.01196,2.01196,2.01169,2.01182,7000000.0
2009-11-16 13:22:00,2.01179,2.01179,2.01147,2.01169,11000000.0
2009-11-16 13:23:00,2.01155,2.01163,2.01151,2.01161,8000000.0
2009-11-16 13:24:00,2.01162,2.01162,2.01121,2.01121,7000000.0
2009-11-16 13:25:00,2.011,2.011,2.01095,2.01095,5000000.0
2009-11-16 13:26:00,2.01109,2.01121,2.01106,2.0111,10000000.0
2009-11-16 13:27:00,2.01106,2.01119,2.01105,2.01105,8000000.0
2009-11-16 13:28:00,2.01114,2.01114,2.011,2.011,21000000.0
2009-11-16 13:29:00,2.01087,2.01087,2.01067,2.01067,17000000.0
2009-11-16 13:30:00,2.01068,2.01082,2.01068,2.01081,7000000.0
2009-11-16 13:31:00,2.01072,2.01077,2.01059,2.01077,9000000.0
2009-11-16 13:32:00,2.01099,2.01138,2.01099,2.01124,14000000.0
2009-11-16 13:33:00,2.01145,2.01158,2.01141,2.01158,14000000.0
2009-11-16 13:34:00,2.0116,2.01168,2.01159,2.01168,31000000.0
2009-11-16 13:35:00,2.01166,2.01171,2.01147,2.01147,17000000.0
2009-11-16 13:36:00,2.01173,2.01179,2.01173,2.01176,24000000.0
2009-11-16 13:37:00,2.01182,2.01182,2.01169,2.01182,10000000.0
2009-11-16 13:38:00,2.01159,2.01178,2.01154,2.01174,18000000.0
2009-11-16 13:39:00,2.01174,2.01212,2.01174,2.01212,15000000.0
2009-11-16 13:40:00,2.0122,2.01234,2.01205,2.01231,29000000.0
2009-11-16 13:41:00,2.01216,2.01223,2.01199,2.01223,13000000.0
2009-11-16 13:42:00,2.01208,2.01208,2.0119,2.01194,8000000.0
2009-11-16 13:43:00,2.01183,2.01183,2.01172,2.01176,10000000.0
2009-11-16 13:44:00,2.01191,2.01226,2.01191,2.01202,26000000.0
2009-11-16 13:45:00,2.01193,2.01218,2.01184,2.01202,22000000.0
2009-11-16 13:46:00,2.01169,2.01177,2.01146,2.01146,19000000.0
2009-11-16 13:47:00,2.01154,2.01168,2.01152,2.01168,17000000.0
2009-11-16 13:48:00,2.01165,2.01176,2.01164,2.01176,22000000.0
2009-11-16 13:49:00,2.01177,2.01177,2.0117,2.01171,24000000.0
2009-11-16 13:50:00,2.01173,2.01229,2.01173,2.01229,15000000.0
2009-11-16 13:51:00,2.01254,2.0126,2.01246,2.0126,22000000.0
2009-11-16 13:52:00,2.01268,2.01277,2.01251,2.01277,32000000.0
2009-11-16 13:53:00,2.0128,2.01285,2.01274,2.01285,28000000.0
2009-11-16 13:54:00,2.01258,2.01258,2.01249,2.01252,31000000.0
2009-11-16 13:55:00,2.01249,2.01268,2.01249,2.01268,20000000.0
2009-11-16 13:56:00,2.01261,2.01264,2.01249,2.01257,24000000.0
2009-11-16 13:57:00,2.01255,2.01269,2.0125,2.01269,34000000.0
2009-11-16 13:58:00,2.01266,2.01266,2.01238,2.01238,16000000.0
2009-11-16 13:59:00,2.01243,2.01298,2.01243,2.01297,30000000.0
2009-11-16 14:00:00,2.01313,2.0132,2.01295,2.0132,39000000.0
2009-11-16 14:01:00,2.01336,2.01371,2.01336,2.0135,30000000.0
2009-11-16 14:02:00,2.01383,2.01424,2.01383,2.01424,19000000.0
2009-11-16 14:03:00,2.01416,2.01421,2.01404,2.01414,23000000.0
2009-11-16 14:04:00,2.01411,2.01411,2.01387,2.01387,33000000.0
2009-11-16 14:05:00,2.01381,2.01387,2.0137,2.01387,28000000.0
2009-11-16 14:06:00,2.01367,2.01367,2.01351,2.01361,31000000.0
2009-11-16 14:07:00,2.01353,2.01353,2.01308,2.01312,31000000.0
2009-11-16 14:08:00,2.01276,2.01284,2.01259,2.01284,27000000.0
2009-11-16 14:09:00,2.01297,2.01297,2.01233,2.01233,27000000.0
2009-11-16 14:10:00,2.01232,2.01267,2.01229,2.01267,24000000.0
2009-11-16 14:11:00,2.01297,2.01311,2.01293,2.01311,21000000.0
2009-11-16 14:12:00,2.01296,2.01316,2.01251,2.01251,22000000.0
2009-11-16 14:13:00,2.01231,2.01231,2.01192,2.01192,13000000.0
2009-11-16 14:14:00,2.01141,2.01141,2.01074,2.01074,21000000.0
2009-11-16 14:15:00,2.01083,2.01117,2.01076,2.01085,25000000.0
2009-11-16 14:16:00,2.01055,2.01103,2.01044,2.01103,26000000.0
2009-11-16 14:17:00,2.01092,2.01097,2.01083,2.01089,32000000.0
2009-11-16 14:18:00,2.01093,2.01113,2.0108,2.01088,27000000.0
2009-11-16 14:19:00,2.01089,2.01117,2.01089,2.01117,35000000.0
2009-11-16 14:20:00,2.0111,2.01121,2.01102,2.01106,32000000.0
2009-11-16 14:21:00,2.01092,2.01105,2.01085,2.01105,39000000.0
2009-11-16 14:22:00,2.01111,2.01112,2.0109,2.01105,22000000.0
2009-11-16 14:23:00,2.01102,2.01119,2.011,2.01109,40000000.0
2009-11-16 14:24:00,2.01105,2.01105,2.01076,2.01084,10000000.0
2009-11-16 14:25:00,2.0108,2.01095,2.01076,2.01092,35000000.0
2009-11-16 14:26:00,2.01095,2.01117,2.01094,2.01095,18000000.0
2009-11-16 14:27:00,2.01091,2.01114,2.0109,2.01108,28000000.0
2009-11-16 14:28:00,2.01107,2.01117,2.01095,2.01114,21000000.0
2009-11-16 14:29:00,2.01118,2.01123,2.01091,2.01109,16000000.0
2009-11-16 14:30:00,2.01095,2.01111,2.0107,2.01107,25000000.0
2009-11-16 14:31:00,2.01115,2.0113,2.01115,2.0113,26000000.0
2009-11-16 14:32:00,2.01126,2.01126,2.01092,2.01092,32000000.0
2009-11-16 14:33:00,2.01113,2.01123,2.01112,2.0112,20000000.0
2009-11-16 14:34:00,2.01121,2.01126,2.01113,2.01123,25000000.0
2009-11-16 14:35:00,2.01116,2.01155,2.01108,2.01155,23000000.0
2009-11-16 14:36:00,2.01136,2.01151,2.01136,2.01151,11000000.0
2009-11-16 14:37:00,2.01131,2.01131,2.01111,2.01111,41000000.0
2009-11-16 14:38:00,2.01112,2.01143,2.01112,2.01143,54000000.0
2009-11-16 14:39:00,2.01132,2.01132,2.0112,2.01124,36000000.0
2009-11-16 14:40:00,2.01126,2.01145,2.01126,2.01134,36000000.0
2009-11-16 14:41:00,2.01127,2.01151,2.01127,2.01151,41000000.0
2009-11-16 14:42:00,2.01156,2.01159,2.01151,2.01157,19000000.0
2009-11-16 14:43:00,2.01172,2.01173,2.01149,2.01149,20000000.0
2009-11-16 14:44:00,2.01146,2.01146,2.01111,2.01111,25000000.0
2009-11-16 14:45:00,2.01077,2.01119,2.01076,2.01119,33000000.0
2009-11-16 14:46:00,2.01125,2.01138,2.01125,2.01133,11000000.0
2009-11-16 14:47:00,2.0114,2.01144,2.01139,2.01143,7000000.0
2009-11-16 14:48:00,2.0115,2.01155,2.01146,2.01147,21000000.0
2009-11-16 14:49:00,2.01139,2.01139,2.0111,2.01115,32000000.0
2009-11-16 14:50:00,2.01111,2.01119,2.01109,2.01114,33000000.0
2009-11-16 14:51:00,2.0112,2.01121,2.01114,2.01115,37000000.0
2009-11-16 14:52:00,2.01109,2.01116,2.01109,2.01116,17000000.0
2009-11-16 14:53:00,2.01116,2.0112,2.01111,2.01117,22000000.0
2009-11-16 14:54:00,2.01105,2.01108,2.01076,2.01102,17000000.0
2009-11-16 14:55:00,2.01065,2.01071,2.01065,2.01071,7000000.0
2009-11-16 14:56:00,2.01058,2.01066,2.0105,2.01062,21000000.0
2009-11-16 14:57:00,2.01033,2.01034,2.01023,2.01026,12000000.0
2009-11-16 14:58:00,2.01051,2.01092,2.01051,2.01069,31000000.0
2009-11-16 14:59:00,2.01061,2.01061,2.01048,2.01049,20000000.0
2009-11-16 15:00:00,2.01046,2.01055,2.01044,2.01051,32000000.0
2009-11-16 15:01:00,2.01069,2.01075,2.01055,2.01074,14000000.0
2009-11-16 15:02:00,2.01079,2.01083,2.01047,2.01077,26000000.0
2009-11-16 15:03:00,2.01118,2.01118,2.01079,2.01079,30000000.0
2009-11-16 15:04:00,2.0107,2.0107,2.01017,2.01024,29000000.0
2009-11-16 15:05:00,2.0101,2.01031,2.0101,2.01016,28000000.0
2009-11-16 15:06:00,2.01,2.01005,2.00995,2.00996,16000000.0
2009-11-16 15:07:00,2.01004,2.01026,2.01004,2.01004,26000000.0
2009-11-16 15:08:00,2.01014,2.01024,2.01008,2.01021,25000000.0
2009-11-16 15:09:00,2.01024,2.01032,2.01009,2.01014,34000000.0
2009-11-16 15:10:00,2.01005,2.01005,2.0098,2.00982,36000000.0
2009-11-16 15:11:00,2.00978,2.00989,2.00976,2.00987,27000000.0
2009-11-16 15:12:00,2.00988,2.00988,2.00978,2.00982,26000000.0
2009-11-16 15:13:00,2.00986,2.01005,2.00986,2.01001,41000000.0
2009-11-16 15:14:00,2.00989,2.00989,2.00938,2.00938,30000000.0
2009-11-16 15:15:00,2.00899,2.00927,2.00899,2.00927,21000000.0
2009-11-16 15:16:00,2.00905,2.00921,2.00905,2.00921,9000000.0
2009-11-16 15:17:00,2.00914,2.00916,2.00892,2.00892,26000000.0
2009-11-16 15:18:00,2.00892,2.00893,2.00881,2.00881,10000000.0
2009-11-16 15:19:00,2.00886,2.00909,2.00886,2.00909,16000000.0
2009-11-16 15:20:00,2.00917,2.00917,2.00882,2.00882,20000000.0
2009-11-16 15:21:00,2.00871,2.00874,2.00857,2.00857,12000000.0
2009-11-16 15:22:00,2.00849,2.00866,2.00849,2.00866,22000000.0
2009-11-16 15:23:00,2.00869,2.00881,2.00866,2.00874,36000000.0
2009-11-16 15:24:00,2.00881,2.00895,2.00875,2.00875,20000000.0
2009-11-16 15:25:00,2.00873,2.0088,2.00871,2.0088,14000000.0
2009-11-16 15:26:00,2.0086,2.00878,2.00844,2.00878,40000000.0
2009-11-16 15:27:00,2.00866,2.00878,2.00838,2.00878,32000000.0
2009-11-16 15:28:00,2.00851,2.00851,2.00829,2.00851,55000000.0
2009-11-16 15:29:00,2.00805,2.00805,2.00571,2.00616,47000000.0
2009-11-16 15:30:00,2.007,2.00889,2.00698,2.00882,71000000.0
2009-11-16 15:31:00,2.0083,2.0083,2.00769,2.00793,58000000.0
2009-11-16 15:32:00,2.00771,2.0078,2.00756,2.00776,25000000.0
2009-11-16 15:33:00,2.0079,2.00801,2.0079,2.00799,32000000.0
2009-11-16 15:34:00,2.008,2.00819,2.008,2.00814,22000000.0
2009-11-16 15:35:00,2.00864,2.0088,2.00848,2.00861,30000000.0
2009-11-16 15:36:00,2.00871,2.00899,2.00871,2.00882,23000000.0
2009-11-16 15:37:00,2.00875,2.00879,2.00859,2.00879,24000000.0
2009-11-16 15:38:00,2.00882,2.00882,2.00861,2.00874,61000000.0
2009-11-16 15:39:00,2.00879,2.00894,2.00867,2.00892,40000000.0
2009-11-16 15:40:00,2.00949,2.00957,2.00948,2.00951,37000000.0
2009-11-16 15:41:00,2.00934,2.00934,2.00898,2.00898,43000000.0
2009-11-16 15:42:00,2.00915,2.00931,2.00899,2.00899,41000000.0
2009-11-16 15:43:00,2.00912,2.00986,2.00912,2.00973,30000000.0
2009-11-16 15:44:00,2.00981,2.00998,2.00945,2.00945,29000000.0
2009-11-16 15:45:00,2.00955,2.00955,2.00935,2.00938,36000000.0
2009-11-16 15:46:00,2.00946,2.00965,2.00946,2.00963,24000000.0
2009-11-16 15:47:00,2.0098,2.00993,2.00979,2.00993,31000000.0
2009-11-16 15:48:00,2.01012,2.01033,2.01012,2.01014,33000000.0
2009-11-16 15:49:00,2.01002,2.0101,2.00992,2.00998,25000000.0
2009-11-16 15:50:00,2.00985,2.0099,2.00985,2.00987,11000000.0
2009-11-16 15:51:00,2.00981,2.00981,2.00959,2.0097,37000000.0
2009-11-16 15:52:00,2.00969,2.00973,2.00966,2.00968,23000000.0
2009-11-16 15:53:00,2.00954,2.00969,2.00954,2.00969,15000000.0
2009-11-16 15:54:00,2.0096,2.00975,2.00958,2.00975,26000000.0
2009-11-16 15:55:00,2.00968,2.0099,2.00968,2.0099,33000000.0
2009-11-16 15:56:00,2.00977,2.01009,2.00977,2.01007,36000000.0
2009-11-16 15:57:00,2.0099,2.01023,2.0099,2.01003,34000000.0
2009-11-16 15:58:00,2.01013,2.01073,2.01013,2.01073,24000000.0
2009-11-16 15:59:00,2.01041,2.01041,2.01013,2.01022,23000000.0
2009-11-16 16:00:00,2.01006,2.01006,2.00978,2.00978,51000000.0
2009-11-16 16:01:00,2.00998,2.01015,2.00996,2.01015,31000000.0
2009-11-16 16:02:00,2.01006,2.01006,2.00971,2.00978,29000000.0
2009-11-16 16:03:00,2.0098,2.00983,2.0093,2.00932,51000000.0
2009-11-16 16:04:00,2.00938,2.00966,2.00938,2.00966,38000000.0
2009-11-16 16:05:00,2.00954,2.00971,2.00948,2.00965,37000000.0
2009-11-16 16:06:00,2.00941,2.00954,2.0094,2.00953,33000000.0
2009-11-16 16:07:00,2.01003,2.01003,2.00982,2.00982,37000000.0
2009-11-16 16:08:00,2.00972,2.00972,2.00935,2.00945,37000000.0
2009-11-16 16:09:00,2.00948,2.00951,2.0092,2.0092,44000000.0
2009-11-16 16:10:00,2.00906,2.00906,2.00892,2.00892,41000000.0
2009-11-16 16:11:00,2.009,2.00919,2.00898,2.00916,27000000.0
2009-11-16 16:12:00,2.00905,2.00918,2.00905,2.00917,22000000.0
2009-11-16 16:13:00,2.00931,2.00935,2.00916,2.00935,38000000.0
2009-11-16 16:14:00,2.00925,2.00958,2.00925,2.00958,41000000.0
2009-11-16 16:15:00,2.00969,2.00969,2.00949,2.00954,42000000.0
2009-11-16 16:16:00,2.00947,2.00973,2.00942,2.00958,45000000.0
2009-11-16 16:17:00,2.00958,2.00958,2.0094,2.00943,22000000.0
2009-11-16 16:18:00,2.00942,2.00962,2.00941,2.00962,49000000.0
2009-11-16 16:19:00,2.00941,2.00978,2.00941,2.00975,27000000.0
2009-11-16 16:20:00,2.00983,2.01008,2.00983,2.00986,52000000.0
2009-11-16 16:21:00,2.00981,2.00981,2.00942,2.00954,37000000.0
2009-11-16 16:22:00,2.00965,2.01033,2.00965,2.01033,50000000.0
2009-11-16 16:23:00,2.01041,2.01046,2.01027,2.01027,48000000.0
2009-11-16 16:24:00,2.01012,2.01022,2.0101,2.01016,44000000.0
2009-11-16 16:25:00,2.01001,2.01009,2.00978,2.00984,28000000.0
2009-11-16 16:26:00,2.00984,2.01,2.00979,2.01,41000000.0
2009-11-16 16:27:00,2.01014,2.01015,2.01003,2.01005,46000000.0
2009-11-16 16:28:00,2.01013,2.01035,2.01012,2.01035,34000000.0
2009-11-16 16:29:00,2.01034,2.01044,2.01034,2.01036,24000000.0
2009-11-16 16:30:00,2.01036,2.01051,2.01025,2.01029,43000000.0
2009-11-16 16:31:00,2.00988,2.00988,2.00952,2.00952,36000000.0
2009-11-16 16:32:00,2.00994,2.00996,2.00969,2.00972,34000000.0
2009-11-16 16:33:00,2.00971,2.00978,2.00948,2.00948,41000000.0
2009-11-16 16:34:00,2.00941,2.0095,2.00918,2.00926,29000000.0
2009-11-16 16:35:00,2.00966,2.01015,2.00966,2.01009,53000000.0
2009-11-16 16:36:00,2.01007,2.01007,2.00981,2.00998,43000000.0
2009-11-16 16:37:00,2.01002,2.01023,2.01002,2.01021,56000000.0
2009-11-16 16:38:00,2.01005,2.01005,2.00978,2.00991,34000000.0
2009-11-16 16:39:00,2.01014,2.01047,2.01012,2.01047,43000000.0
2009-11-16 16:40:00,2.01036,2.01036,2.01006,2.01029,63000000.0
2009-11-16 16:41:00,2.01025,2.01064,2.01017,2.01051,44000000.0
2009-11-16 16:42:00,2.01057,2.01058,2.01009,2.01009,57000000.0
2009-11-16 16:43:00,2.00982,2.00991,2.00968,2.00988,20000000.0
2009-11-16 16:44:00,2.00999,2.01038,2.00999,2.01038,34000000.0
2009-11-16 16:45:00,2.01057,2.01067,2.01048,2.01053,41000000.0
2009-11-16 16:46:00,2.01045,2.01052,2.01018,2.01018,59000000.0
2009-11-16 16:47:00,2.01012,2.01046,2.01012,2.01046,55000000.0
2009-11-16 16:48:00,2.0101,2.0101,2.00966,2.0098,46000000.0
2009-11-16 16:49:00,2.00981,2.00989,2.00948,2.00948,35000000.0
2009-11-16 16:50:00,2.00944,2.00949,2.00903,2.0093,45000000.0
2009-11-16 16:51:00,2.00933,2.00933,2.00896,2.00931,30000000.0
2009-11-16 16:52:00,2.00959,2.00991,2.00959,2.00976,30000000.0
2009-11-16 16:53:00,2.00976,2.00976,2.00941,2.00941,19000000.0
2009-11-16 16:54:00,2.00936,2.00941,2.00929,2.00941,18000000.0
2009-11-16 16:55:00,2.00952,2.00974,2.00952,2.00974,40000000.0
2009-11-16 16:56:00,2.00941,2.00964,2.00927,2.00927,37000000.0
2009-11-16 16:57:00,2.00887,2.00887,2.0083,2.0083,17000000.0
2009-11-16 16:58:00,2.00848,2.00868,2.00841,2.00841,45000000.0
2009-11-16 16:59:00,2.00833,2.00838,2.00824,2.00838,39000000.0
2009-11-16 17:00:00,2.00874,2.00874,2.0084,2.0084,47000000.0
2009-11-16 17:01:00,2.00873,2.00945,2.00867,2.00945,26000000.0
2009-11-16 17:02:00,2.0095,2.00969,2.00932,2.00969,33000000.0
2009-11-16 17:03:00,2.00974,2.0098,2.00953,2.00974,33000000.0
2009-11-16 17:04:00,2.00959,2.00959,2.00912,2.00912,37000000.0
2009-11-16 17:05:00,2.009,2.00904,2.00882,2.00904,35000000.0
2009-11-16 17:06:00,2.00869,2.00874,2.00853,2.00861,46000000.0
2009-11-16 17:07:00,2.00846,2.00866,2.0084,2.00858,33000000.0
2009-11-16 17:08:00,2.0085,2.0085,2.00822,2.00824,45000000.0
2009-11-16 17:09:00,2.00813,2.00818,2.00794,2.00794,47000000.0
2009-11-16 17:10:00,2.00791,2.00798,2.00764,2.00773,36000000.0
2009-11-16 17:11:00,2.0081,2.00832,2.0081,2.00828,44000000.0
2009-11-16 17:12:00,2.00816,2.00816,2.00626,2.00651,23000000.0
2009-11-16 17:13:00,2.00623,2.00646,2.00621,2.00646,35000000.0
2009-11-16 17:14:00,2.00672,2.00672,2.00597,2.00597,27000000.0
2009-11-16 17:15:00,2.00583,2.00594,2.00553,2.00594,26000000.0
2009-11-16 17:16:00,2.00579,2.0059,2.00579,2.00583,27000000.0
2009-11-16 17:17:00,2.00585,2.00623,2.00585,2.00606,38000000.0
2009-11-16 17:18:00,2.00621,2.00624,2.00609,2.00609,29000000.0
2009-11-16 17:19:00,2.00609,2.00609,2.00579,2.00587,19000000.0
2009-11-16 17:20:00,2.00614,2.00623,2.00594,2.00594,29000000.0
2009-11-16 17:21:00,2.006,2.00639,2.006,2.00631,26000000.0
2009-11-16 17:22:00,2.00603,2.00605,2.00582,2.00582,30000000.0
2009-11-16 17:23:00,2.00582,2.00609,2.00582,2.00592,32000000.0
2009-11-16 17:24:00,2.00603,2.00603,2.00571,2.00571,23000000.0
2009-11-16 17:25:00,2.00573,2.00603,2.00558,2.00582,20000000.0
2009-11-16 17:26:00,2.00593,2.00593,2.00567,2.00567,18000000.0
2009-11-16 17:27:00,2.0061,2.00614,2.00584,2.00614,44000000.0
2009-11-16 17:28:00,2.00631,2.00672,2.00631,2.00672,39000000.0
2009-11-16 17:29:00,2.00662,2.00662,2.00639,2.00639,36000000.0
2009-11-16 17:30:00,2.00629,2.00649,2.00629,2.00649,61000000.0
2009-11-16 17:31:00,2.00649,2.00649,2.00628,2.00637,62000000.0
2009-11-16 17:32:00,2.0066,2.00673,2.00635,2.0064,54000000.0
2009-11-16 17:33:00,2.00653,2.00699,2.00652,2.00699,64000000.0
2009-11-16 17:34:00,2.00709,2.00713,2.00679,2.00695,60000000.0
2009-11-16 17:35:00,2.00691,2.00695,2.00665,2.00667,43000000.0
2009-11-16 17:36:00,2.00657,2.00657,2.00609,2.00609,58000000.0
2009-11-16 17:37:00,2.00609,2.00628,2.00609,2.00614,47000000.0
2009-11-16 17:38:00,2.00618,2.00633,2.00612,2.00633,44000000.0
2009-11-16 17:39:00,2.00623,2.00651,2.00623,2.00646,41000000.0
2009-11-16 17:40:00,2.00657,2.00657,2.00624,2.00624,59000000.0
2009-11-16 17:41:00,2.00616,2.00623,2.00601,2.00616,50000000.0
2009-11-16 17:42:00,2.00602,2.00602,2.00541,2.00541,37000000.0
2009-11-16 17:43:00,2.00519,2.00539,2.00519,2.00537,33000000.0
2009-11-16 17:44:00,2.00549,2.0055,2.00514,2.00525,46000000.0
2009-11-16 17:45:00,2.00553,2.00563,2.00542,2.00555,49000000.0
2009-11-16 17:46:00,2.00541,2.00541,2.00495,2.00533,56000000.0
2009-11-16 17:47:00,2.00539,2.00546,2.00527,2.00546,65000000.0
2009-11-16 17:48:00,2.00576,2.00602,2.00576,2.006,61000000.0
2009-11-16 17:49:00,2.0062,2.0064,2.0061,2.00623,72000000.0
2009-11-16 17:50:00,2.00626,2.00626,2.00584,2.00584,53000000.0
2009-11-16 17:51:00,2.00569,2.0059,2.00565,2.00565,54000000.0
2009-11-16 17:52:00,2.00559,2.00559,2.00546,2.00555,51000000.0
2009-11-16 17:53:00,2.00558,2.00558,2.00532,2.00539,42000000.0
2009-11-16 17:54:00,2.00548,2.00567,2.00544,2.00567,32000000.0
2009-11-16 17:55:00,2.00594,2.00594,2.00522,2.00524,32000000.0
2009-11-16 17:56:00,2.00539,2.00539,2.00504,2.0052,47000000.0
2009-11-16 17:57:00,2.00508,2.00523,2.00483,2.00523,34000000.0
2009-11-16 17:58:00,2.00534,2.00547,2.00508,2.00547,44000000.0
2009-11-16 17:59:00,2.00562,2.0059,2.00558,2.00565,39000000.0
2009-11-16 18:00:00,2.00539,2.00601,2.00539,2.00594,32000000.0
2009-11-16 18:01:00,2.00606,2.00612,2.00586,2.00612,52000000.0
2009-11-16 18:02:00,2.00621,2.0065,2.00621,2.00627,30000000.0
2009-11-16 18:03:00,2.00626,2.00637,2.0062,2.0062,38000000.0
2009-11-16 18:04:00,2.0062,2.00636,2.00601,2.00636,38000000.0
2009-11-16 18:05:00,2.00631,2.00634,2.00626,2.00626,36000000.0
2009-11-16 18:06:00,2.00622,2.00635,2.00608,2.00632,32000000.0
2009-11-16 18:07:00,2.00621,2.00637,2.00612,2.00637,38000000.0
2009-11-16 18:08:00,2.00604,2.00609,2.00588,2.00595,56000000.0
2009-11-16 18:09:00,2.00584,2.00603,2.00577,2.00589,34000000.0
2009-11-16 18:10:00,2.00587,2.00612,2.00587,2.00597,26000000.0
2009-11-16 18:11:00,2.00587,2.00587,2.00569,2.00572,34000000.0
2009-11-16 18:12:00,2.00565,2.00584,2.00559,2.00559,24000000.0
2009-11-16 18:13:00,2.00521,2.00524,2.00502,2.00514,30000000.0
2009-11-16 18:14:00,2.00519,2.00524,2.00515,2.00524,22000000.0
2009-11-16 18:15:00,2.00521,2.00538,2.00521,2.00524,21000000.0
2009-11-16 18:16:00,2.00531,2.00536,2.00501,2.00501,66000000.0
2009-11-16 18:17:00,2.00502,2.00532,2.00502,2.00514,60000000.0
2009-11-16 18:18:00,2.00488,2.00488,2.00457,2.00457,33000000.0
2009-11-16 18:19:00,2.00449,2.00466,2.00437,2.00462,46000000.0
2009-11-16 18:20:00,2.00449,2.00449,2.00427,2.00443,61000000.0
2009-11-16 18:21:00,2.00464,2.00464,2.00446,2.00452,37000000.0
2009-11-16 18:22:00,2.00452,2.00452,2.00434,2.0044,49000000.0
2009-11-16 18:23:00,2.00444,2.0046,2.00431,2.0046,34000000.0
2009-11-16 18:24:00,2.00473,2.00481,2.00455,2.00475,47000000.0
2009-11-16 18:25:00,2.00458,2.00462,2.00449,2.00462,31000000.0
2009-11-16 18:26:00,2.00463,2.00463,2.00433,2.00433,43000000.0
2009-11-16 18:27:00,2.00458,2.00485,2.00458,2.00468,35000000.0
2009-11-16 18:28:00,2.00485,2.00512,2.00485,2.00491,18000000.0
2009-11-16 18:29:00,2.0049,2.00497,2.00481,2.00488,24000000.0
2009-11-16 18:30:00,2.00505,2.00516,2.00495,2.00506,32000000.0
2009-11-16 18:31:00,2.00489,2.00495,2.00469,2.00476,46000000.0
2009-11-16 18:32:00,2.00469,2.0048,2.00463,2.00473,55000000.0
2009-11-16 18:33:00,2.00415,2.00422,2.00406,2.00406,29000000.0
2009-11-16 18:34:00,2.00401,2.00405,2.0039,2.004,32000000.0
2009-11-16 18:35:00,2.00409,2.00414,2.00382,2.00392,47000000.0
2009-11-16 18:36:00,2.00398,2.00414,2.00393,2.00409,65000000.0
2009-11-16 18:37:00,2.00419,2.00428,2.00407,2.00428,63000000.0
2009-11-16 18:38:00,2.00427,2.00435,2.00421,2.0043,61000000.0
2009-11-16 18:39:00,2.00424,2.00439,2.00422,2.00428,37000000.0
2009-11-16 18:40:00,2.00428,2.00429,2.00403,2.00418,52000000.0
2009-11-16 18:41:00,2.00404,2.00424,2.00401,2.00406,68000000.0
2009-11-16 18:42:00,2.00378,2.00398,2.00364,2.00384,40000000.0
2009-11-16 18:43:00,2.00374,2.00374,2.00354,2.00369,39000000.0
2009-11-16 18:44:00,2.00371,2.00385,2.00364,2.00385,33000000.0
2009-11-16 18:45:00,2.00372,2.00394,2.00365,2.00394,57000000.0
2009-11-16 18:46:00,2.00367,2.00401,2.00349,2.00381,61000000.0
2009-11-16 18:47:00,2.00385,2.00389,2.00376,2.00383,41000000.0
2009-11-16 18:48:00,2.00389,2.004,2.00385,2.00385,26000000.0
2009-11-16 18:49:00,2.00402,2.00444,2.00393,2.00444,31000000.0
2009-11-16 18:50:00,2.00412,2.00412,2.0039,2.00395,37000000.0
2009-11-16 18:51:00,2.00386,2.00386,2.00375,2.0038,17000000.0
2009-11-16 18:52:00,2.00402,2.00422,2.00398,2.00411,33000000.0
2009-11-16 18:53:00,2.00376,2.00429,2.00376,2.00429,31000000.0
2009-11-16 18:54:00,2.00422,2.00422,2.004,2.004,11000000.0
2009-11-16 18:55:00,2.00402,2.00426,2.00399,2.00419,22000000.0
2009-11-16 18:56:00,2.00434,2.00463,2.00434,2.00457,16000000.0
2009-11-16 18:57:00,2.00467,2.00467,2.00451,2.00451,15000000.0
2009-11-16 18:58:00,2.00443,2.00454,2.00437,2.00454,19000000.0
2009-11-16 18:59:00,2.00456,2.00475,2.00449,2.00449,26000000.0
2009-11-16 19:00:00,2.00443,2.0046,2.00436,2.00445,12000000.0
2009-11-16 19:01:00,2.00441,2.00472,2.00441,2.0045,18000000.0
2009-11-16 19:02:00,2.00447,2.00455,2.00436,2.0044,23000000.0
2009-11-16 19:03:00,2.00432,2.00438,2.00425,2.00438,21000000.0
2009-11-16 19:04:00,2.00433,2.00442,2.00424,2.00432,55000000.0
2009-11-16 19:05:00,2.00426,2.00426,2.00399,2.00406,42000000.0
2009-11-16 19:06:00,2.00414,2.00414,2.0039,2.00409,63000000.0
2009-11-16 19:07:00,2.00434,2.00435,2.00417,2.00427,39000000.0
2009-11-16 19:08:00,2.00418,2.00419,2.00409,2.00409,32000000.0
2009-11-16 19:09:00,2.0038,2.00414,2.0038,2.00383,56000000.0
2009-11-16 19:10:00,2.00389,2.00409,2.00383,2.00392,27000000.0
2009-11-16 19:11:00,2.00402,2.00402,2.00372,2.00381,36000000.0
2009-11-16 19:12:00,2.00374,2.00375,2.00367,2.00373,25000000.0
2009-11-16 19:13:00,2.00369,2.00371,2.00363,2.00363,23000000.0
2009-11-16 19:14:00,2.00371,2.00386,2.00368,2.00386,37000000.0
2009-11-16 19:15:00,2.00297,2.00297,2.00139,2.00237,17000000.0
2009-11-16 19:16:00,2.00292,2.00542,2.00292,2.00385,23000000.0
2009-11-16 19:17:00,2.00411,2.00411,2.0024,2.0024,17000000.0
2009-11-16 19:18:00,2.00193,2.00219,2.00158,2.00158,30000000.0
2009-11-16 19:19:00,2.0018,2.0021,2.0018,2.00199,36000000.0
2009-11-16 19:20:00,2.0022,2.00236,2.0022,2.00226,23000000.0
2009-11-16 19:21:00,2.00231,2.00231,2.002,2.00205,21000000.0
2009-11-16 19:22:00,2.00169,2.00169,2.00142,2.00146,25000000.0
2009-11-16 19:23:00,2.00109,2.00198,2.0005,2.00198,12000000.0
2009-11-16 19:24:00,2.00202,2.00209,2.00169,2.00176,39000000.0
2009-11-16 19:25:00,2.00158,2.00192,2.00148,2.00185,49000000.0
2009-11-16 19:26:00,2.00202,2.00202,2.00165,2.00169,48000000.0
2009-11-16 19:27:00,2.00153,2.00162,2.00126,2.00162,51000000.0
2009-11-16 19:28:00,2.00203,2.00203,2.00148,2.00179,40000000.0
2009-11-16 19:29:00,2.00126,2.00209,2.00126,2.00182,28000000.0
2009-11-16 19:30:00,2.00115,2.00128,2.00062,2.00062,32000000.0
2009-11-16 19:31:00,2.00027,2.00087,2.00002,2.00002,28000000.0
2009-11-16 19:32:00,1.99999,2.00067,1.99999,2.00062,31000000.0
2009-11-16 19:33:00,2.00056,2.001,2.00056,2.001,14000000.0
2009-11-16 19:34:00,2.00058,2.00069,2.00031,2.00031,49000000.0
2009-11-16 19:35:00,2.00021,2.00021,1.99965,2.00003,28000000.0
2009-11-16 19:36:00,1.99996,1.99996,1.99951,1.99962,16000000.0
2009-11-16 19:37:00,1.99955,1.99955,1.99915,1.99944,26000000.0
2009-11-16 19:38:00,1.99991,2.00066,1.99977,2.00066,18000000.0
2009-11-16 19:39:00,2.00105,2.00186,2.00105,2.00142,13000000.0
2009-11-16 19:40:00,2.00117,2.00151,2.00114,2.00118,16000000.0
2009-11-16 19:41:00,2.00127,2.00127,2.00083,2.00109,17000000.0
2009-11-16 19:42:00,2.00113,2.00127,2.0011,2.00121,19000000.0
2009-11-16 19:43:00,2.00112,2.00112,2.00069,2.00069,21000000.0
2009-11-16 19:44:00,2.001,2.00117,2.001,2.00117,21000000.0
2009-11-16 19:45:00,2.00102,2.00137,2.00098,2.00121,33000000.0
2009-11-16 19:46:00,2.0012,2.00192,2.0012,2.00167,18000000.0
2009-11-16 19:47:00,2.00213,2.00213,2.00179,2.00192,22000000.0
2009-11-16 19:48:00,2.00215,2.00259,2.00215,2.00258,18000000.0
2009-11-16 19:49:00,2.00263,2.00263,2.00216,2.00216,27000000.0
2009-11-16 19:50:00,2.00194,2.00194,2.0015,2.00163,23000000.0
2009-11-16 19:51:00,2.00193,2.00204,2.0017,2.00204,25000000.0
2009-11-16 19:52:00,2.00237,2.00237,2.00206,2.00215,15000000.0
2009-11-16 19:53:00,2.00209,2.00209,2.00162,2.00162,21000000.0
2009-11-16 19:54:00,2.00144,2.00152,2.00139,2.00149,9000000.0
2009-11-16 19:55:00,2.00153,2.00194,2.00126,2.00194,30000000.0
2009-11-16 19:56:00,2.00222,2.00237,2.00213,2.00237,20000000.0
2009-11-16 19:57:00,2.0024,2.0024,2.00157,2.00164,12000000.0
2009-11-16 19:58:00,2.00146,2.00167,2.00146,2.00154,13000000.0
2009-11-16 19:59:00,2.00146,2.00181,2.00146,2.00181,31000000.0
2009-11-16 20:00:00,2.00198,2.00202,2.00188,2.00188,23000000.0
2009-11-16 20:01:00,2.00166,2.0017,2.00156,2.00166,13000000.0
2009-11-16 20:02:00,2.00192,2.00228,2.00177,2.00177,20000000.0
2009-11-16 20:03:00,2.00153,2.00153,2.00093,2.00093,18000000.0
2009-11-16 20:04:00,2.00028,2.00039,2.00003,2.00003,27000000.0
2009-11-16 20:05:00,2.00005,2.00044,2.00005,2.00037,23000000.0
2009-11-16 20:06:00,1.99993,2.00027,1.99993,2.00027,13000000.0
2009-11-16 20:07:00,2.00058,2.00099,2.00054,2.00054,29000000.0
2009-11-16 20:08:00,2.00058,2.00078,2.00048,2.00053,15000000.0
2009-11-16 20:09:00,2.00047,2.00055,2.00037,2.00038,17000000.0
2009-11-16 20:10:00,2.00032,2.00044,2.00021,2.00029,20000000.0
2009-11-16 20:11:00,2.00031,2.0005,2.00005,2.00005,10000000.0
2009-11-16 20:12:00,1.99996,2.00031,1.99996,2.00028,15000000.0
2009-11-16 20:13:00,1.99994,1.99994,1.99961,1.99964,17000000.0
2009-11-16 20:14:00,1.99959,1.99964,1.9994,1.9996,15000000.0
2009-11-16 20:15:00,1.99936,1.9997,1.99936,1.9997,10000000.0
2009-11-16 20:16:00,1.99964,1.99971,1.99945,1.99967,22000000.0
2009-11-16 20:17:00,1.99957,1.99957,1.99906,1.99906,17000000.0
2009-11-16 20:18:00,1.99895,1.99922,1.99895,1.99922,24000000.0
2009-11-16 20:19:00,1.99944,1.99948,1.99934,1.99943,9000000.0
2009-11-16 20:20:00,1.99939,1.99939,1.99903,1.99928,14000000.0
2009-11-16 20:21:00,1.99949,1.99963,1.99947,1.99947,7000000.0
2009-11-16 20:22:00,1.99942,1.99946,1.99938,1.99944,12000000.0
2009-11-16 20:23:00,1.99957,1.9998,1.99957,1.99974,6000000.0
2009-11-16 20:24:00,1.99978,1.99998,1.99968,1.99968,15000000.0
2009-11-16 20:25:00,1.9999,1.9999,1.99965,1.99973,16000000.0
2009-11-16 20:26:00,1.99981,2.00006,1.99981,1.99998,22000000.0
2009-11-16 20:27:00,2.00002,2.00014,1.99997,2.0,11000000.0
2009-11-16 20:28:00,2.00001,2.00017,2.00001,2.00017,7000000.0
2009-11-16 20:29:00,1.99997,2.0,1.99975,1.99975,20000000.0
2009-11-16 20:30:00,1.99987,2.0,1.99959,1.99959,27000000.0
2009-11-16 20:31:00,1.99955,2.00002,1.99955,2.00002,17000000.0
2009-11-16 20:32:00,2.00006,2.00017,1.99999,2.00011,20000000.0
2009-11-16 20:33:00,2.00022,2.00024,2.00001,2.00014,14000000.0
2009-11-16 20:34:00,2.00009,2.00016,1.99981,1.99981,28000000.0
2009-11-16 20:35:00,1.99964,1.99991,1.99964,1.99971,23000000.0
2009-11-16 20:36:00,1.99936,1.99941,1.99929,1.99939,11000000.0
2009-11-16 20:37:00,1.99974,1.99974,1.99935,1.99935,7000000.0
2009-11-16 20:38:00,1.9994,1.99979,1.9994,1.99979,10000000.0
2009-11-16 20:39:00,1.99984,1.99992,1.99965,1.99965,9000000.0
2009-11-16 20:40:00,1.99991,2.00005,1.99991,1.99993,7000000.0
2009-11-16 20:41:00,1.99993,2.00006,1.99986,1.99995,8000000.0
2009-11-16 20:42:00,1.99985,1.99985,1.99956,1.99956,15000000.0
2009-11-16 20:43:00,1.99991,1.99992,1.99982,1.99982,12000000.0
2009-11-16 20:44:00,1.99987,1.99992,1.99978,1.9999,7000000.0
2009-11-16 20:45:00,2.00002,2.00021,2.0,2.00021,12000000.0
2009-11-16 20:46:00,2.00001,2.00019,2.00001,2.00019,9000000.0
2009-11-16 20:47:00,2.0,2.00022,2.0,2.00015,11000000.0
2009-11-16 20:48:00,2.00011,2.00022,2.00007,2.00022,11000000.0
2009-11-16 20:49:00,2.00037,2.0007,2.00036,2.0007,18000000.0
2009-11-16 20:50:00,2.00068,2.00068,2.00056,2.00056,8000000.0
2009-11-16 20:51:00,2.00054,2.00054,2.00011,2.00011,18000000.0
2009-11-16 20:52:00,2.0003,2.00038,2.00021,2.00028,15000000.0
2009-11-16 20:53:00,2.00045,2.00046,2.0004,2.00042,8000000.0
2009-11-16 20:54:00,2.00031,2.00058,2.00031,2.00049,10000000.0
2009-11-16 20:55:00,2.00054,2.00054,2.0004,2.00047,8000000.0
2009-11-16 20:56:00,2.00075,2.00075,1.99974,1.99974,8000000.0
2009-11-16 20:57:00,2.00007,2.00019,2.00005,2.00019,18000000.0
2009-11-16 20:58:00,2.00008,2.00008,1.99937,1.99948,14000000.0
2009-11-16 20:59:00,1.99932,1.99937,1.99921,1.99921,8000000.0
2009-11-16 21:00:00,1.99926,1.99944,1.9992,1.99944,11000000.0
2009-11-16 21:01:00,1.99955,1.99978,1.99955,1.99978,16000000.0
2009-11-16 21:02:00,1.99905,1.99912,1.99891,1.99912,18000000.0
2009-11-16 21:03:00,1.99946,2.00007,1.99946,2.00007,13000000.0
2009-11-16 21:04:00,2.0001,2.0001,1.99962,1.99962,8000000.0
2009-11-16 21:05:00,1.99957,1.99992,1.99957,1.99968,11000000.0
2009-11-16 21:06:00,1.99975,2.00049,1.99975,2.00049,8000000.0
2009-11-16 21:07:00,2.00044,2.00044,2.00022,2.00041,7000000.0
2009-11-16 21:08:00,2.00055,2.00055,2.00025,2.0004,11000000.0
2009-11-16 21:09:00,2.00062,2.00102,2.00062,2.00102,9000000.0
2009-11-16 21:10:00,2.00051,2.00051,1.99941,1.99942,9000000.0
2009-11-16 21:11:00,1.99894,1.99894,1.99864,1.99867,8000000.0
2009-11-16 21:12:00,1.99874,1.99892,1.99693,1.99879,8000000.0
2009-11-16 21:13:00,1.9987,1.99904,1.99868,1.99904,8000000.0
2009-11-16 21:14:00,1.99925,1.99933,1.9992,1.99933,8000000.0
2009-11-16 21:15:00,1.99909,1.99909,1.99562,1.99562,11000000.0
2009-11-16 21:16:00,1.99556,1.99595,1.99537,1.99572,9000000.0
2009-11-16 21:17:00,1.99615,1.99693,1.99615,1.99693,6000000.0
2009-11-16 21:18:00,1.99677,1.99768,1.99677,1.99768,6000000.0
2009-11-16 21:19:00,1.99743,1.99763,1.99722,1.99722,7000000.0
2009-11-16 21:20:00,1.99717,1.99724,1.99708,1.99708,12000000.0
2009-11-16 21:21:00,1.99675,1.99706,1.99675,1.99696,8000000.0
2009-11-16 21:22:00,1.99704,1.99732,1.99704,1.99732,7000000.0
2009-11-16 21:23:00,1.99733,1.99735,1.99708,1.9972,10000000.0
2009-11-16 21:24:00,1.99736,1.99851,1.99736,1.99851,8000000.0
2009-11-16 21:25:00,1.99889,1.99889,1.99851,1.99851,9000000.0
2009-11-16 21:26:00,1.99852,1.99886,1.99848,1.99886,17000000.0
2009-11-16 21:27:00,1.99903,1.99904,1.99875,1.99896,31000000.0
2009-11-16 21:28:00,1.99873,1.99886,1.99873,1.99885,20000000.0
2009-11-16 21:29:00,1.99871,1.99897,1.99869,1.99878,11000000.0
2009-11-16 21:30:00,1.99909,1.99909,1.99854,1.99854,11000000.0
2009-11-16 21:31:00,1.99879,1.99913,1.99879,1.99913,7000000.0
2009-11-16 21:32:00,1.99905,1.99905,1.99887,1.99887,8000000.0
2009-11-16 21:33:00,1.99846,1.99846,1.99761,1.9978,7000000.0
2009-11-16 21:34:00,1.9973,1.99796,1.9973,1.99796,10000000.0
2009-11-16 21:35:00,1.99793,1.99793,1.99766,1.99779,11000000.0
2009-11-16 21:36:00,1.99781,1.99795,1.99776,1.99778,11000000.0
2009-11-16 21:37:00,1.99777,1.99777,1.99756,1.99756,6000000.0
2009-11-16 21:38:00,1.99792,1.99813,1.99783,1.99785,26000000.0
2009-11-16 21:39:00,1.99789,1.99805,1.99763,1.99763,18000000.0
2009-11-16 21:40:00,1.99756,1.99766,1.99743,1.99743,12000000.0
2009-11-16 21:41:00,1.9975,1.9975,1.99732,1.99745,13000000.0
2009-11-16 21:42:00,1.9975,1.99768,1.9975,1.99765,7000000.0
2009-11-16 21:43:00,1.99737,1.99773,1.99737,1.9977,11000000.0
2009-11-16 21:44:00,1.99785,1.99802,1.99779,1.99802,18000000.0
2009-11-16 21:45:00,1.99808,1.99817,1.99808,1.99817,10000000.0
2009-11-16 21:46:00,1.9981,1.99816,1.99805,1.99807,15000000.0
2009-11-16 21:47:00,1.99796,1.99796,1.99763,1.99763,10000000.0
2009-11-16 21:48:00,1.99758,1.9981,1.99758,1.9981,5000000.0
2009-11-16 21:49:00,1.99851,1.99877,1.99851,1.99851,8000000.0
2009-11-16 21:50:00,1.99858,1.99867,1.99849,1.99865,10000000.0
2009-11-16 21:51:00,1.99871,1.99872,1.99852,1.99857,8000000.0
2009-11-16 21:52:00,1.99864,1.99922,1.99848,1.99848,10000000.0
2009-11-16 21:53:00,1.99816,1.99831,1.99811,1.99811,8000000.0
2009-11-16 21:54:00,1.99843,1.99843,1.99791,1.99791,9000000.0
2009-11-16 21:55:00,1.99796,1.99808,1.99794,1.99806,11000000.0
2009-11-16 21:56:00,1.99801,1.99852,1.99801,1.9984,22000000.0
2009-11-16 21:57:00,1.9983,1.99873,1.9983,1.99873,13000000.0
2009-11-16 21:58:00,1.99838,1.99838,1.99816,1.9983,16000000.0
2009-11-16 21:59:00,1.99888,1.99953,1.99888,1.99953,25000000.0
2009-11-16 22:00:00,1.99965,1.99968,1.99946,1.99968,12000000.0
2009-11-16 22:01:00,1.9997,1.99994,1.9997,1.99994,19000000.0
2009-11-16 22:02:00,2.00009,2.00009,1.99971,1.99987,11000000.0
2009-11-16 22:03:00,1.99965,2.00011,1.99965,2.00011,33000000.0
2009-11-16 22:04:00,2.0003,2.00042,1.99994,2.00008,11000000.0
2009-11-16 22:05:00,1.99998,1.99998,1.99977,1.99986,16000000.0
2009-11-16 22:06:00,1.99968,1.99968,1.99916,1.99916,8000000.0
2009-11-16 22:07:00,1.99889,1.99889,1.99842,1.99842,15000000.0
2009-11-16 22:08:00,1.99808,1.99808,1.99783,1.99783,30000000.0
2009-11-16 22:09:00,1.99772,1.99774,1.99757,1.99757,13000000.0
2009-11-16 22:10:00,1.99724,1.9975,1.99721,1.99737,8000000.0
2009-11-16 22:11:00,1.99692,1.99701,1.99692,1.99698,11000000.0
2009-11-16 22:12:00,1.99684,1.99716,1.9967,1.99716,15000000.0
2009-11-16 22:13:00,1.9971,1.99751,1.99708,1.99751,10000000.0
2009-11-16 22:14:00,1.99723,1.99737,1.99703,1.99737,13000000.0
2009-11-16 22:15:00,1.997,1.99738,1.99667,1.99667,9000000.0
2009-11-16 22:16:00,1.9967,1.99689,1.99668,1.99684,8000000.0
2009-11-16 22:17:00,1.99688,1.99693,1.99677,1.99677,16000000.0
2009-11-16 22:18:00,1.99669,1.99684,1.99634,1.99684,9000000.0
2009-11-16 22:19:00,1.99698,1.99721,1.99693,1.99718,5000000.0
2009-11-16 22:20:00,1.99721,1.99787,1.99693,1.99787,7000000.0
2009-11-16 22:21:00,1.99772,1.99805,1.99772,1.99805,11000000.0
2009-11-16 22:22:00,1.99801,1.99812,1.9977,1.9977,11000000.0
2009-11-16 22:23:00,1.99732,1.99732,1.99726,1.99726,15000000.0
2009-11-16 22:24:00,1.99713,1.99716,1.99685,1.99685,10000000.0
2009-11-16 22:25:00,1.99726,1.99817,1.99726,1.99817,8000000.0
2009-11-16 22:26:00,1.99836,1.99858,1.99836,1.99854,8000000.0
2009-11-16 22:27:00,1.99845,1.99845,1.99815,1.99816,10000000.0
2009-11-16 22:28:00,1.99845,1.99905,1.99841,1.99905,10000000.0
2009-11-16 22:29:00,1.9996,2.00041,1.99959,2.00041,7000000.0
2009-11-16 22:30:00,2.0009,2.0014,2.0009,2.00111,11000000.0
2009-11-16 22:31:00,2.00091,2.00147,2.00091,2.00147,22000000.0
2009-11-16 22:32:00,2.00157,2.00193,2.00141,2.00145,7000000.0
2009-11-16 22:33:00,2.00065,2.00065,2.0003,2.00048,38000000.0
2009-11-16 22:34:00,2.00031,2.0008,2.00031,2.00078,47000000.0
2009-11-16 22:35:00,2.00094,2.00136,2.00059,2.00059,27000000.0
2009-11-16 22:36:00,2.00019,2.0003,2.00011,2.0003,26000000.0
2009-11-16 22:37:00,2.00007,2.00007,1.99938,1.99938,28000000.0
2009-11-16 22:38:00,1.99937,1.99955,1.99932,1.99955,15000000.0
2009-11-16 22:39:00,1.99976,1.99993,1.99963,1.99971,11000000.0
2009-11-16 22:40:00,1.99981,1.99983,1.99902,1.99902,9000000.0
2009-11-16 22:41:00,1.99888,1.99893,1.99873,1.99873,16000000.0
2009-11-16 22:42:00,1.99867,1.99867,1.99847,1.99847,9000000.0
2009-11-16 22:43:00,1.99842,1.99849,1.99835,1.99835,11000000.0
2009-11-16 22:44:00,1.99796,1.99902,1.99796,1.999,8000000.0
2009-11-16 22:45:00,1.99909,1.99915,1.99909,1.99911,12000000.0
2009-11-16 22:46:00,1.9994,1.99948,1.9994,1.99948,6000000.0
2009-11-16 22:47:00,1.99938,1.99961,1.99938,1.99961,16000000.0
2009-11-16 22:48:00,1.99954,1.99955,1.99882,1.99882,11000000.0
2009-11-16 22:49:00,1.99883,1.99902,1.99878,1.99878,12000000.0
2009-11-16 22:50:00,1.99886,1.99897,1.99883,1.99883,16000000.0
2009-11-16 22:51:00,1.9987,1.99872,1.99866,1.99872,6000000.0
2009-11-16 22:52:00,1.99871,1.99871,1.99857,1.99857,10000000.0
2009-11-16 22:53:00,1.99881,1.99917,1.99881,1.99917,8000000.0
2009-11-16 22:54:00,1.99915,1.99916,1.99905,1.99911,13000000.0
2009-11-16 22:55:00,1.99902,1.99902,1.99891,1.99892,9000000.0
2009-11-16 22:56:00,1.99876,1.99892,1.99876,1.99878,8000000.0
2009-11-16 22:57:00,1.99885,1.9989,1.99873,1.99883,7000000.0
2009-11-16 22:58:00,1.99831,1.99866,1.99831,1.99866,7000000.0
2009-11-16 22:59:00,1.99832,1.99832,1.99807,1.99821,9000000.0
2009-11-16 23:00:00,1.99819,1.99835,1.99807,1.99822,12000000.0
2009-11-16 23:01:00,1.99834,1.99875,1.99834,1.99875,9000000.0
2009-11-16 23:02:00,1.99873,1.99883,1.99873,1.99883,8000000.0
2009-11-16 23:03:00,1.99873,1.99873,1.99796,1.99796,12000000.0
2009-11-16 23:04:00,1.99794,1.99799,1.99794,1.99797,11000000.0
2009-11-16 23:05:00,1.99799,1.99801,1.9979,1.9979,11000000.0
2009-11-16 23:06:00,1.998,1.99864,1.998,1.99864,8000000.0
2009-11-16 23:07:00,1.99883,1.99883,1.99871,1.99871,9000000.0
2009-11-16 23:08:00,1.99869,1.99869,1.99859,1.9986,15000000.0
2009-11-16 23:09:00,1.99855,1.99862,1.99855,1.99862,7000000.0
2009-11-16 23:10:00,1.99864,1.99873,1.99864,1.99873,6000000.0
2009-11-16 23:11:00,1.99871,1.99871,1.99845,1.99845,7000000.0
2009-11-16 23:12:00,1.99834,1.99834,1.99794,1.99794,8000000.0
2009-11-16 23:13:00,1.9975,1.99772,1.9975,1.99757,7000000.0
2009-11-16 23:14:00,1.99761,1.9978,1.99761,1.9977,9000000.0
2009-11-16 23:15:00,1.99773,1.99773,1.99764,1.99764,8000000.0
2009-11-16 23:16:00,1.99775,1.99785,1.9977,1.9977,9000000.0
2009-11-16 23:17:00,1.99794,1.99905,1.99794,1.99905,11000000.0
2009-11-16 23:18:00,1.99885,1.9993,1.99873,1.9993,9000000.0
2009-11-16 23:19:00,1.99967,1.99967,1.99945,1.99947,6000000.0
2009-11-16 23:20:00,1.99945,1.99948,1.99944,1.99948,5000000.0
2009-11-16 23:21:00,1.99971,1.99975,1.99956,1.99956,8000000.0
2009-11-16 23:22:00,1.99952,1.99965,1.99952,1.99952,7000000.0
2009-11-16 23:23:00,1.99944,1.99944,1.99925,1.99934,7000000.0
2009-11-16 23:24:00,1.99922,1.9993,1.99917,1.99917,9000000.0
2009-11-16 23:25:00,1.99916,1.99916,1.99905,1.99908,15000000.0
2009-11-16 23:26:00,1.99908,1.99908,1.99902,1.99902,10000000.0
2009-11-16 23:27:00,1.99891,1.99893,1.99871,1.99871,12000000.0
2009-11-16 23:28:00,1.9986,1.99895,1.9986,1.99895,5000000.0
2009-11-16 23:29:00,1.99908,1.99908,1.99894,1.99897,25000000.0
2009-11-16 23:30:00,1.99907,1.99911,1.99904,1.99911,16000000.0
2009-11-16 23:31:00,1.99903,1.99914,1.99902,1.99909,14000000.0
2009-11-16 23:32:00,1.99914,1.99949,1.99914,1.99949,9000000.0
2009-11-16 23:33:00,1.99942,1.99953,1.99942,1.99945,8000000.0
2009-11-16 23:34:00,1.99939,1.99939,1.99929,1.99929,9000000.0
2009-11-16 23:35:00,1.99904,1.99904,1.99881,1.99881,12000000.0
2009-11-16 23:36:00,1.99855,1.99889,1.99855,1.99877,9000000.0
2009-11-16 23:37:00,1.99882,1.99949,1.99882,1.99947,8000000.0
2009-11-16 23:38:00,1.99951,1.99951,1.99916,1.99918,7000000.0
2009-11-16 23:39:00,1.99913,1.99925,1.99898,1.99906,11000000.0
2009-11-16 23:40:00,1.99905,1.99916,1.99886,1.99895,21000000.0
2009-11-16 23:41:00,1.99907,1.99907,1.99897,1.99899,8000000.0
2009-11-16 23:42:00,1.99905,1.99906,1.99899,1.999,19000000.0
2009-11-16 23:43:00,1.9986,1.99872,1.99826,1.99872,8000000.0
2009-11-16 23:44:00,1.99883,1.99883,1.99835,1.99835,8000000.0
2009-11-16 23:45:00,1.99846,1.99848,1.99842,1.99842,7000000.0
2009-11-16 23:46:00,1.99848,1.9987,1.99848,1.9987,8000000.0
2009-11-16 23:47:00,1.99878,1.99889,1.99874,1.99877,6000000.0
2009-11-16 23:48:00,1.99863,1.99876,1.99863,1.99874,7000000.0
2009-11-16 23:49:00,1.99878,1.99889,1.99872,1.99883,9000000.0
2009-11-16 23:50:00,1.99835,1.99845,1.99801,1.99811,9000000.0
2009-11-16 23:51:00,1.99872,1.99872,1.99866,1.99866,10000000.0
2009-11-16 23:52:00,1.99866,1.9987,1.99854,1.99854,7000000.0
2009-11-16 23:53:00,1.99854,1.9986,1.99826,1.99832,11000000.0
2009-11-16 23:54:00,1.99836,1.99891,1.99836,1.99841,7000000.0
2009-11-16 23:55:00,1.99837,1.99837,1.99828,1.99834,9000000.0
2009-11-16 23:56:00,1.99829,1.99843,1.99807,1.99836,12000000.0
2009-11-16 23:57:00,1.99841,1.99841,1.99765,1.99827,25000000.0
2009-11-16 23:58:00,1.99829,1.99831,1.99811,1.99819,8000000.0
2009-11-16 23:59:00,1.99829,1.99881,1.99829,1.99881,18000000.0
2009-11-17 00:00:00,1.9978,1.99811,1.99773,1.99811,7000000.0
2009-11-17 00:01:00,1.99822,1.99829,1.99805,1.99805,8000000.0
2009-11-17 00:02:00,1.99837,1.9987,1.99837,1.9987,9000000.0
2009-11-17 00:03:00,1.99872,1.99877,1.99872,1.99872,12000000.0
2009-11-17 00:04:00,1.99891,1.99895,1.99888,1.99888,10000000.0
2009-11-17 00:05:00,1.99917,1.99918,1.99888,1.99913,9000000.0
2009-11-17 00:06:00,1.99893,1.99893,1.99881,1.99886,8000000.0
2009-11-17 00:07:00,1.99907,1.99929,1.99895,1.99916,9000000.0
2009-11-17 00:08:00,1.99891,1.99893,1.99871,1.99871,8000000.0
2009-11-17 00:09:00,1.99881,1.9989,1.99863,1.9989,7000000.0
2009-11-17 00:10:00,1.99864,1.99864,1.9985,1.99854,23000000.0
2009-11-17 00:11:00,1.99824,1.99859,1.99824,1.99844,10000000.0
2009-11-17 00:12:00,1.99869,1.99869,1.99837,1.99851,9000000.0
2009-11-17 00:13:00,1.99831,1.99844,1.99825,1.99836,8000000.0
2009-11-17 00:14:00,1.99834,1.99857,1.99834,1.99843,7000000.0
2009-11-17 00:15:00,1.99827,1.99837,1.99822,1.99835,9000000.0
2009-11-17 00:16:00,1.9986,1.99861,1.99837,1.99837,9000000.0
2009-11-17 00:17:00,1.99838,1.99854,1.99834,1.99841,7000000.0
2009-11-17 00:18:00,1.9984,1.9985,1.9984,1.99846,8000000.0
2009-11-17 00:19:00,1.99851,1.99872,1.99846,1.99872,6000000.0
2009-11-17 00:20:00,1.99862,1.99882,1.99859,1.99873,10000000.0
2009-11-17 00:21:00,1.99873,1.99883,1.99871,1.99883,8000000.0
2009-11-17 00:22:00,1.9986,1.9988,1.9986,1.99864,8000000.0
2009-11-17 00:23:00,1.9988,1.9988,1.99847,1.99852,8000000.0
2009-11-17 00:24:00,1.99865,1.9987,1.99864,1.99866,6000000.0
2009-11-17 00:25:00,1.99869,1.99885,1.99868,1.99885,11000000.0
2009-11-17 00:26:00,1.99919,1.99923,1.99901,1.99923,7000000.0
2009-11-17 00:27:00,1.99874,1.99875,1.99859,1.99874,10000000.0
2009-11-17 00:28:00,1.99878,1.99878,1.99868,1.99868,5000000.0
2009-11-17 00:29:00,1.99837,1.99867,1.9981,1.99821,10000000.0
2009-11-17 00:30:00,1.99871,1.99883,1.99851,1.9986,10000000.0
2009-11-17 00:31:00,1.99856,1.99869,1.99851,1.99869,7000000.0
2009-11-17 00:32:00,1.99875,1.99875,1.99848,1.9986,7000000.0
2009-11-17 00:33:00,1.99869,1.99882,1.99869,1.99881,9000000.0
2009-11-17 00:34:00,1.99927,2.00037,1.99927,2.00019,23000000.0
2009-11-17 00:35:00,2.00028,2.0003,2.00022,2.00022,7000000.0
2009-11-17 00:36:00,2.00033,2.00037,2.00027,2.00027,5000000.0
2009-11-17 00:37:00,2.00021,2.00032,1.99838,2.00032,8000000.0
2009-11-17 00:38:00,2.00005,2.00005,1.99913,1.99913,7000000.0
2009-11-17 00:39:00,1.99902,1.99902,1.99897,1.99899,7000000.0
2009-11-17 00:40:00,1.99883,1.99904,1.99883,1.99904,7000000.0
2009-11-17 00:41:00,1.99922,1.99945,1.99922,1.99922,6000000.0
2009-11-17 00:42:00,1.99931,1.99935,1.99924,1.99924,8000000.0
2009-11-17 00:43:00,1.99932,1.99937,1.99926,1.99932,5000000.0
2009-11-17 00:44:00,1.99929,1.99963,1.99906,1.99944,6000000.0
2009-11-17 00:45:00,1.99955,1.99978,1.99947,1.99978,16000000.0
2009-11-17 00:46:00,1.9998,1.9998,1.99965,1.99966,10000000.0
2009-11-17 00:47:00,1.99968,1.99972,1.99965,1.99971,7000000.0
2009-11-17 00:48:00,1.99967,1.99967,1.99949,1.99967,8000000.0
2009-11-17 00:49:00,1.99961,1.99962,1.99941,1.99958,10000000.0
2009-11-17 00:50:00,1.99955,1.99957,1.99945,1.99952,10000000.0
2009-11-17 00:51:00,1.99954,1.99995,1.99954,1.99995,8000000.0
2009-11-17 00:52:00,1.99963,1.99986,1.99931,1.99952,8000000.0
2009-11-17 00:53:00,1.99995,1.99995,1.99941,1.99941,11000000.0
2009-11-17 00:54:00,2.00008,2.00022,2.0,2.00022,10000000.0
2009-11-17 00:55:00,2.00036,2.00036,2.0002,2.00031,7000000.0
2009-11-17 00:56:00,2.00028,2.00029,2.00011,2.00023,5000000.0
2009-11-17 00:57:00,2.0002,2.00038,2.0001,2.00038,7000000.0
2009-11-17 00:58:00,2.0009,2.0009,2.00061,2.00061,10000000.0
2009-11-17 00:59:00,2.0005,2.00109,2.0005,2.00109,7000000.0
2009-11-17 01:00:00,2.00115,2.00115,2.00084,2.00084,19000000.0
2009-11-17 01:01:00,2.00106,2.00132,2.00099,2.00104,12000000.0
2009-11-17 01:02:00,2.00116,2.00149,2.00116,2.00128,8000000.0
2009-11-17 01:03:00,2.00138,2.00138,2.00091,2.00119,7000000.0
2009-11-17 01:04:00,2.00114,2.00138,2.00103,2.00138,8000000.0
2009-11-17 01:05:00,2.00112,2.00112,2.00096,2.00101,7000000.0
2009-11-17 01:06:00,2.00133,2.0015,2.00133,2.00139,8000000.0
2009-11-17 01:07:00,2.00129,2.00129,2.00104,2.00105,8000000.0
2009-11-17 01:08:00,2.00137,2.00137,2.00121,2.00129,5000000.0
2009-11-17 01:09:00,2.00128,2.00142,2.00128,2.00133,5000000.0
2009-11-17 01:10:00,2.0013,2.0013,2.00121,2.0013,5000000.0
2009-11-17 01:11:00,2.00132,2.00132,2.00115,2.00115,11000000.0
2009-11-17 01:12:00,2.00121,2.00124,2.00079,2.00115,8000000.0
2009-11-17 01:13:00,2.00119,2.0014,2.00119,2.00137,10000000.0
2009-11-17 01:14:00,2.00147,2.00171,2.00144,2.00156,10000000.0
2009-11-17 01:15:00,2.00152,2.00161,2.00144,2.00157,10000000.0
2009-11-17 01:16:00,2.00155,2.0016,2.00122,2.00125,6000000.0
2009-11-17 01:17:00,2.00134,2.00142,2.00112,2.00112,10000000.0
2009-11-17 01:18:00,2.00104,2.00104,2.00043,2.00043,8000000.0
2009-11-17 01:19:00,2.00023,2.0005,2.00023,2.00041,11000000.0
2009-11-17 01:20:00,2.00015,2.00015,1.99987,1.99987,13000000.0
2009-11-17 01:21:00,2.00006,2.00021,2.00006,2.00021,7000000.0
2009-11-17 01:22:00,1.99997,2.00026,1.99966,1.99966,7000000.0
2009-11-17 01:23:00,2.00001,2.00038,2.00001,2.00038,11000000.0
2009-11-17 01:24:00,2.00045,2.00052,2.00002,2.00051,7000000.0
2009-11-17 01:25:00,2.00074,2.00082,2.00072,2.00082,9000000.0
2009-11-17 01:26:00,2.001,2.00108,2.00097,2.00108,14000000.0
2009-11-17 01:27:00,2.00098,2.00098,2.00072,2.00094,15000000.0
2009-11-17 01:28:00,2.00106,2.00106,2.00088,2.00088,9000000.0
2009-11-17 01:29:00,2.00083,2.00105,2.00064,2.00105,10000000.0
2009-11-17 01:30:00,2.00148,2.00177,2.00148,2.00177,5000000.0
2009-11-17 01:31:00,2.00185,2.00185,2.00169,2.00169,10000000.0
2009-11-17 01:32:00,2.0016,2.00171,2.00147,2.00171,18000000.0
2009-11-17 01:33:00,2.00208,2.00295,2.00208,2.00255,20000000.0
2009-11-17 01:34:00,2.00229,2.00231,2.00222,2.00229,16000000.0
2009-11-17 01:35:00,2.00232,2.00238,2.00204,2.00204,8000000.0
2009-11-17 01:36:00,2.00162,2.00162,2.00135,2.00154,9000000.0
2009-11-17 01:37:00,2.00183,2.00199,2.00172,2.00184,7000000.0
2009-11-17 01:38:00,2.00184,2.00196,2.00179,2.00179,12000000.0
2009-11-17 01:39:00,2.00189,2.00203,2.00189,2.00203,12000000.0
2009-11-17 01:40:00,2.00202,2.00213,2.00152,2.00152,7000000.0
2009-11-17 01:41:00,2.00175,2.00175,2.00136,2.00136,11000000.0
2009-11-17 01:42:00,2.00139,2.00147,2.0013,2.0013,7000000.0
2009-11-17 01:43:00,2.00126,2.00126,2.00095,2.00112,8000000.0
2009-11-17 01:44:00,2.00099,2.00099,2.00057,2.00061,7000000.0
2009-11-17 01:45:00,2.00055,2.00107,2.00055,2.00095,7000000.0
2009-11-17 01:46:00,2.00097,2.0011,2.00096,2.00096,7000000.0
2009-11-17 01:47:00,2.00108,2.00109,2.00087,2.00087,14000000.0
2009-11-17 01:48:00,2.00097,2.0012,2.00097,2.00109,7000000.0
2009-11-17 01:49:00,2.0012,2.0012,2.00095,2.00104,8000000.0
2009-11-17 01:50:00,2.00099,2.00099,2.00077,2.00077,10000000.0
2009-11-17 01:51:00,2.00068,2.00072,2.00036,2.00045,16000000.0
2009-11-17 01:52:00,2.00035,2.00053,2.00035,2.00043,13000000.0
2009-11-17 01:53:00,2.00054,2.00061,2.00045,2.00061,7000000.0
2009-11-17 01:54:00,2.00009,2.00011,1.99998,2.00005,9000000.0
2009-11-17 01:55:00,1.99995,1.99996,1.99984,1.99984,12000000.0
2009-11-17 01:56:00,1.99978,2.00023,1.99978,2.00023,17000000.0
2009-11-17 01:57:00,1.99998,2.00007,1.99981,1.99981,13000000.0
2009-11-17 01:58:00,1.99974,1.99994,1.99974,1.99988,10000000.0
2009-11-17 01:59:00,2.00001,2.00001,1.99984,1.99996,5000000.0
2009-11-17 02:00:00,2.00012,2.00038,2.00012,2.00012,7000000.0
2009-11-17 02:01:00,1.9998,1.99986,1.99947,1.99964,8000000.0
2009-11-17 02:02:00,1.99981,1.99995,1.99968,1.99995,5000000.0
2009-11-17 02:03:00,2.00011,2.00049,1.9983,2.00049,6000000.0
2009-11-17 02:04:00,2.00068,2.00068,2.00032,2.00055,9000000.0
2009-11-17 02:05:00,2.00038,2.00041,2.00003,2.00039,10000000.0
2009-11-17 02:06:00,2.00045,2.00058,2.00043,2.00046,8000000.0
2009-11-17 02:07:00,2.00049,2.0006,2.00033,2.00033,8000000.0
2009-11-17 02:08:00,2.00021,2.00056,2.00021,2.00056,5000000.0
2009-11-17 02:09:00,2.00004,2.00027,1.99992,1.99994,7000000.0
2009-11-17 02:10:00,1.99999,2.00025,1.99999,2.00013,6000000.0
2009-11-17 02:11:00,1.99978,1.99978,1.99964,1.9997,8000000.0
2009-11-17 02:12:00,1.99976,1.99984,1.99976,1.99976,7000000.0
2009-11-17 02:13:00,1.99978,2.00007,1.99972,2.00007,7000000.0
2009-11-17 02:14:00,2.00003,2.00009,1.99971,2.00009,7000000.0
2009-11-17 02:15:00,2.0002,2.00035,2.00017,2.0003,8000000.0
2009-11-17 02:16:00,2.00023,2.00036,2.0002,2.00035,9000000.0
2009-11-17 02:17:00,2.00046,2.00069,2.00046,2.00069,6000000.0
2009-11-17 02:18:00,2.00068,2.00074,2.00063,2.00063,8000000.0
2009-11-17 02:19:00,2.0007,2.00079,2.00035,2.0006,11000000.0
2009-11-17 02:20:00,2.001,2.0015,2.001,2.0015,9000000.0
2009-11-17 02:21:00,2.00183,2.00183,2.00157,2.00166,7000000.0
2009-11-17 02:22:00,2.00162,2.00169,2.00156,2.00165,8000000.0
2009-11-17 02:23:00,2.00144,2.00163,2.00144,2.00159,6000000.0
2009-11-17 02:24:00,2.00153,2.00157,2.00146,2.00152,8000000.0
2009-11-17 02:25:00,2.0016,2.00185,2.0016,2.00178,11000000.0
2009-11-17 02:26:00,2.00194,2.00229,2.00193,2.00229,7000000.0
2009-11-17 02:27:00,2.00245,2.00247,2.00223,2.00223,6000000.0
2009-11-17 02:28:00,2.00254,2.00254,2.00205,2.00205,6000000.0
2009-11-17 02:29:00,2.00195,2.00195,2.00141,2.00141,7000000.0
2009-11-17 02:30:00,2.00111,2.00133,2.00111,2.00129,6000000.0
2009-11-17 02:31:00,2.00142,2.00178,2.00137,2.00174,8000000.0
2009-11-17 02:32:00,2.0018,2.0018,2.00144,2.00144,7000000.0
2009-11-17 02:33:00,2.00104,2.00194,2.00104,2.00194,8000000.0
2009-11-17 02:34:00,2.00212,2.00225,2.00206,2.00225,7000000.0
2009-11-17 02:35:00,2.00203,2.00217,2.00188,2.00213,11000000.0
2009-11-17 02:36:00,2.00194,2.00194,2.00159,2.00168,7000000.0
2009-11-17 02:37:00,2.00179,2.00202,2.00165,2.00202,7000000.0
2009-11-17 02:38:00,2.00196,2.00196,2.00163,2.00163,7000000.0
2009-11-17 02:39:00,2.00173,2.00174,2.0015,2.0015,8000000.0
2009-11-17 02:40:00,2.00126,2.00127,2.00111,2.00127,7000000.0
2009-11-17 02:41:00,2.00135,2.00135,2.00119,2.00133,5000000.0
2009-11-17 02:42:00,2.00135,2.00135,2.00116,2.00127,8000000.0
2009-11-17 02:43:00,2.00128,2.00128,2.00116,2.0012,9000000.0
2009-11-17 02:44:00,2.00085,2.00085,2.00011,2.00011,7000000.0
2009-11-17 02:45:00,2.00006,2.00018,1.99993,2.00018,8000000.0
2009-11-17 02:46:00,2.0003,2.0006,2.0003,2.00036,7000000.0
2009-11-17 02:47:00,2.0002,2.0002,1.99981,1.99981,6000000.0
2009-11-17 02:48:00,1.9997,1.99981,1.99936,1.99936,5000000.0
2009-11-17 02:49:00,1.99927,1.99937,1.999,1.999,11000000.0
2009-11-17 02:50:00,1.99895,1.99902,1.99879,1.99896,7000000.0
2009-11-17 02:51:00,1.99879,1.99882,1.99858,1.99879,8000000.0
2009-11-17 02:52:00,1.99849,1.99876,1.99849,1.99869,6000000.0
2009-11-17 02:53:00,1.99835,1.99837,1.99824,1.99837,8000000.0
2009-11-17 02:54:00,1.99795,1.99795,1.99727,1.99732,7000000.0
2009-11-17 02:55:00,1.99694,1.99743,1.99694,1.99719,8000000.0
2009-11-17 02:56:00,1.99729,1.99729,1.99673,1.99673,10000000.0
2009-11-17 02:57:00,1.99666,1.99694,1.99635,1.99694,8000000.0
2009-11-17 02:58:00,1.99709,1.99711,1.99699,1.99711,7000000.0
2009-11-17 02:59:00,1.99702,1.99706,1.99691,1.99701,9000000.0
2009-11-17 03:00:00,1.99704,1.99731,1.99689,1.99731,7000000.0
2009-11-17 03:01:00,1.99727,1.99727,1.99693,1.99719,6000000.0
2009-11-17 03:02:00,1.99709,1.99726,1.99709,1.99716,10000000.0
2009-11-17 03:03:00,1.99728,1.99735,1.99727,1.99727,7000000.0
2009-11-17 03:04:00,1.99714,1.99745,1.99714,1.99741,7000000.0
2009-11-17 03:05:00,1.99765,1.99784,1.99757,1.99772,8000000.0
2009-11-17 03:06:00,1.99778,1.99778,1.99764,1.99764,5000000.0
2009-11-17 03:07:00,1.99778,1.99795,1.99778,1.99793,8000000.0
2009-11-17 03:08:00,1.99797,1.99811,1.99792,1.99805,7000000.0
2009-11-17 03:09:00,1.99824,1.99832,1.99823,1.99823,8000000.0
2009-11-17 03:10:00,1.99796,1.99796,1.99756,1.99763,6000000.0
2009-11-17 03:11:00,1.99762,1.99769,1.9975,1.9976,10000000.0
2009-11-17 03:12:00,1.99727,1.99735,1.99712,1.99712,7000000.0
2009-11-17 03:13:00,1.99694,1.99694,1.9967,1.99686,5000000.0
2009-11-17 03:14:00,1.99711,1.99731,1.99711,1.99731,5000000.0
2009-11-17 03:15:00,1.99699,1.99699,1.99671,1.99686,5000000.0
2009-11-17 03:16:00,1.99673,1.9969,1.99653,1.99657,8000000.0
2009-11-17 03:17:00,1.997,1.99743,1.99672,1.99672,11000000.0
2009-11-17 03:18:00,1.99734,1.99781,1.99734,1.99781,10000000.0
2009-11-17 03:19:00,1.9977,1.9977,1.99721,1.99721,7000000.0
2009-11-17 03:20:00,1.99712,1.99712,1.99682,1.99688,10000000.0
2009-11-17 03:21:00,1.99682,1.99698,1.9966,1.99698,7000000.0
2009-11-17 03:22:00,1.99629,1.99629,1.99598,1.99606,5000000.0
2009-11-17 03:23:00,1.9959,1.9965,1.9959,1.9965,7000000.0
2009-11-17 03:24:00,1.99631,1.99631,1.99595,1.99595,5000000.0
2009-11-17 03:25:00,1.99611,1.99624,1.99605,1.99624,8000000.0
2009-11-17 03:26:00,1.99613,1.99651,1.99613,1.99646,7000000.0
2009-11-17 03:27:00,1.99635,1.99655,1.99628,1.99655,5000000.0
2009-11-17 03:28:00,1.99647,1.99663,1.99641,1.99663,8000000.0
2009-11-17 03:29:00,1.99648,1.99694,1.99648,1.99694,11000000.0
2009-11-17 03:30:00,1.99736,1.99753,1.99721,1.99721,8000000.0
2009-11-17 03:31:00,1.99729,1.99768,1.99729,1.99764,9000000.0
2009-11-17 03:32:00,1.99803,1.99826,1.99803,1.99808,9000000.0
2009-11-17 03:33:00,1.99816,1.99828,1.99816,1.99819,7000000.0
2009-11-17 03:34:00,1.998,1.99811,1.9979,1.9979,6000000.0
2009-11-17 03:35:00,1.99774,1.99784,1.99758,1.99781,10000000.0
2009-11-17 03:36:00,1.99799,1.99859,1.99794,1.99859,8000000.0
2009-11-17 03:37:00,1.99855,1.99869,1.99851,1.99853,9000000.0
2009-11-17 03:38:00,1.99848,1.99857,1.99811,1.99811,7000000.0
2009-11-17 03:39:00,1.99807,1.99827,1.99802,1.99802,8000000.0
2009-11-17 03:40:00,1.99794,1.99839,1.99794,1.99839,11000000.0
2009-11-17 03:41:00,1.99815,1.99818,1.99801,1.99813,5000000.0
2009-11-17 03:42:00,1.99818,1.99843,1.99818,1.99821,8000000.0
2009-11-17 03:43:00,1.99845,1.99868,1.99845,1.99866,7000000.0
2009-11-17 03:44:00,1.99859,1.99866,1.99848,1.99848,8000000.0
2009-11-17 03:45:00,1.99852,1.99859,1.99845,1.99846,8000000.0
2009-11-17 03:46:00,1.99866,1.99866,1.99835,1.99845,8000000.0
2009-11-17 03:47:00,1.99874,1.9989,1.99855,1.99855,7000000.0
2009-11-17 03:48:00,1.99832,1.99843,1.99828,1.99843,11000000.0
2009-11-17 03:49:00,1.99836,1.99863,1.99836,1.99857,8000000.0
2009-11-17 03:50:00,1.99853,1.99869,1.99849,1.99849,7000000.0
2009-11-17 03:51:00,1.99851,1.99876,1.99851,1.99873,6000000.0
2009-11-17 03:52:00,1.99867,1.99867,1.99839,1.99839,8000000.0
2009-11-17 03:53:00,1.99837,1.99845,1.99826,1.99829,10000000.0
2009-11-17 03:54:00,1.99841,1.99841,1.99805,1.99813,11000000.0
2009-11-17 03:55:00,1.99807,1.9981,1.99774,1.9978,7000000.0
2009-11-17 03:56:00,1.99763,1.99831,1.99763,1.99831,6000000.0
2009-11-17 03:57:00,1.99821,1.99822,1.99798,1.998,8000000.0
2009-11-17 03:58:00,1.99787,1.99862,1.99787,1.99862,8000000.0
2009-11-17 03:59:00,1.99841,1.99857,1.99841,1.9985,7000000.0
2009-11-17 04:00:00,1.99881,1.99899,1.99877,1.99882,9000000.0
2009-11-17 04:01:00,1.99859,1.99892,1.99859,1.99892,7000000.0
2009-11-17 04:02:00,1.99893,1.99894,1.99875,1.99894,8000000.0
2009-11-17 04:03:00,1.99876,1.99876,1.99822,1.99835,6000000.0
2009-11-17 04:04:00,1.99825,1.99888,1.99825,1.99888,5000000.0
2009-11-17 04:05:00,1.9986,1.99896,1.99692,1.99692,9000000.0
2009-11-17 04:06:00,1.99895,1.99909,1.99891,1.99902,8000000.0
2009-11-17 04:07:00,1.99844,1.99874,1.99833,1.99872,11000000.0
2009-11-17 04:08:00,1.99879,1.99903,1.99879,1.99903,5000000.0
2009-11-17 04:09:00,1.99908,1.99913,1.99891,1.99913,8000000.0
2009-11-17 04:10:00,1.99912,1.99912,1.99876,1.99885,10000000.0
2009-11-17 04:11:00,1.99867,1.99893,1.99867,1.99893,7000000.0
2009-11-17 04:12:00,1.99882,1.99882,1.99826,1.99855,8000000.0
2009-11-17 04:13:00,1.99842,1.99851,1.99832,1.99832,8000000.0
2009-11-17 04:14:00,1.99849,1.99849,1.99834,1.99834,7000000.0
2009-11-17 04:15:00,1.99822,1.99824,1.99793,1.99793,7000000.0
2009-11-17 04:16:00,1.9986,1.99864,1.99841,1.99856,10000000.0
2009-11-17 04:17:00,1.99863,1.99881,1.99863,1.99876,5000000.0
2009-11-17 04:18:00,1.99868,1.99905,1.99868,1.99905,6000000.0
2009-11-17 04:19:00,1.99908,1.9992,1.99901,1.9992,7000000.0
2009-11-17 04:20:00,1.99897,1.99904,1.99865,1.99904,10000000.0
2009-11-17 04:21:00,1.99841,1.99869,1.99841,1.99859,7000000.0
2009-11-17 04:22:00,1.9989,1.99907,1.99879,1.99879,8000000.0
2009-11-17 04:23:00,1.99883,1.99899,1.9987,1.99899,7000000.0
2009-11-17 04:24:00,1.99913,1.99925,1.99906,1.99911,6000000.0
2009-11-17 04:25:00,1.99915,1.99915,1.99848,1.99848,11000000.0
2009-11-17 04:26:00,1.9988,1.99901,1.99877,1.99897,7000000.0
2009-11-17 04:27:00,1.99908,1.99932,1.99889,1.99889,8000000.0
2009-11-17 04:28:00,1.99887,1.99924,1.99875,1.99924,8000000.0
2009-11-17 04:29:00,1.99941,1.99955,1.99941,1.99955,8000000.0
2009-11-17 04:30:00,1.99942,1.99942,1.9991,1.99918,9000000.0
2009-11-17 04:31:00,1.99913,1.9994,1.99913,1.99935,10000000.0
2009-11-17 04:32:00,1.99914,1.99923,1.99889,1.99895,8000000.0
2009-11-17 04:33:00,1.999,1.999,1.9985,1.9985,8000000.0
2009-11-17 04:34:00,1.99854,1.99854,1.99845,1.99845,7000000.0
2009-11-17 04:35:00,1.99847,1.9986,1.99847,1.9985,7000000.0
2009-11-17 04:36:00,1.99863,1.99873,1.99863,1.99869,8000000.0
2009-11-17 04:37:00,1.99876,1.99896,1.99876,1.99889,5000000.0
2009-11-17 04:38:00,1.99896,1.99902,1.99891,1.99893,9000000.0
2009-11-17 04:39:00,1.99892,1.99899,1.99888,1.99893,9000000.0
2009-11-17 04:40:00,1.99901,1.99901,1.99853,1.99869,7000000.0
2009-11-17 04:41:00,1.99888,1.99903,1.99887,1.99903,8000000.0
2009-11-17 04:42:00,1.999,1.999,1.9988,1.99893,7000000.0
2009-11-17 04:43:00,1.99899,1.9992,1.99878,1.99908,11000000.0
2009-11-17 04:44:00,1.99868,1.99868,1.99837,1.99837,5000000.0
2009-11-17 04:45:00,1.99843,1.99843,1.99795,1.99821,6000000.0
2009-11-17 04:46:00,1.99801,1.99801,1.99772,1.9978,7000000.0
2009-11-17 04:47:00,1.99794,1.99805,1.99793,1.99801,6000000.0
2009-11-17 04:48:00,1.99781,1.99781,1.99749,1.99749,7000000.0
2009-11-17 04:49:00,1.99787,1.99788,1.99756,1.99788,11000000.0
2009-11-17 04:50:00,1.99791,1.99811,1.99788,1.99791,9000000.0
2009-11-17 04:51:00,1.99745,1.99746,1.9973,1.99731,7000000.0
2009-11-17 04:52:00,1.99763,1.99777,1.99763,1.99769,5000000.0
2009-11-17 04:53:00,1.99748,1.99788,1.99748,1.99751,6000000.0
2009-11-17 04:54:00,1.99793,1.99815,1.99793,1.99799,8000000.0
2009-11-17 04:55:00,1.99809,1.9983,1.99809,1.99821,8000000.0
2009-11-17 04:56:00,1.99819,1.99825,1.9981,1.99825,6000000.0
2009-11-17 04:57:00,1.99819,1.99837,1.99819,1.99834,8000000.0
2009-11-17 04:58:00,1.99841,1.99842,1.99822,1.99842,8000000.0
2009-11-17 04:59:00,1.99857,1.99865,1.99853,1.99856,8000000.0
2009-11-17 05:00:00,1.99872,1.99916,1.99872,1.9991,7000000.0
2009-11-17 05:01:00,1.9994,1.99942,1.99935,1.99942,6000000.0
2009-11-17 05:02:00,1.99945,1.99947,1.9992,1.9992,7000000.0
2009-11-17 05:03:00,1.9993,1.99962,1.9993,1.99962,7000000.0
2009-11-17 05:04:00,1.99944,1.99969,1.99944,1.99962,7000000.0
2009-11-17 05:05:00,1.99958,1.9999,1.99958,1.9999,5000000.0
2009-11-17 05:06:00,1.99998,1.99998,1.99983,1.99987,8000000.0
2009-11-17 05:07:00,1.99986,1.99992,1.99969,1.99992,8000000.0
2009-11-17 05:08:00,1.9997,1.99979,1.99948,1.99948,10000000.0
2009-11-17 05:09:00,1.99948,1.99971,1.99939,1.99971,7000000.0
2009-11-17 05:10:00,1.99973,1.99973,1.99951,1.99951,7000000.0
2009-11-17 05:11:00,1.99944,1.99944,1.9991,1.99916,8000000.0
2009-11-17 05:12:00,1.99933,1.99938,1.99901,1.99901,11000000.0
2009-11-17 05:13:00,1.99911,1.99932,1.99908,1.9992,8000000.0
2009-11-17 05:14:00,1.99916,1.99926,1.99865,1.99883,7000000.0
2009-11-17 05:15:00,1.99925,1.99926,1.99911,1.99911,7000000.0
2009-11-17 05:16:00,1.99931,1.99934,1.99921,1.99927,7000000.0
2009-11-17 05:17:00,1.99894,1.99917,1.99894,1.99917,7000000.0
2009-11-17 05:18:00,1.99909,1.99909,1.99894,1.99894,8000000.0
2009-11-17 05:19:00,1.99888,1.99896,1.99878,1.99887,5000000.0
2009-11-17 05:20:00,1.99897,1.9992,1.99897,1.99917,9000000.0
2009-11-17 05:21:00,1.99923,1.99928,1.99918,1.99924,8000000.0
2009-11-17 05:22:00,1.99913,1.99918,1.99878,1.99878,7000000.0
2009-11-17 05:23:00,1.9982,1.99887,1.9982,1.99873,10000000.0
2009-11-17 05:24:00,1.9988,1.99918,1.9988,1.99918,8000000.0
2009-11-17 05:25:00,1.99908,1.99908,1.99901,1.99903,7000000.0
2009-11-17 05:26:00,1.99892,1.99903,1.99869,1.9987,7000000.0
2009-11-17 05:27:00,1.99866,1.99885,1.99865,1.99865,8000000.0
2009-11-17 05:28:00,1.99888,1.99902,1.99872,1.99872,9000000.0
2009-11-17 05:29:00,1.9988,1.99897,1.9988,1.9989,6000000.0
2009-11-17 05:30:00,1.99908,1.99933,1.99907,1.99912,10000000.0
2009-11-17 05:31:00,1.99889,1.99925,1.99889,1.99925,8000000.0
2009-11-17 05:32:00,1.99928,1.99933,1.99909,1.99933,8000000.0
2009-11-17 05:33:00,1.99948,1.9997,1.99947,1.9996,9000000.0
2009-11-17 05:34:00,2.00023,2.00023,1.99991,1.99998,8000000.0
2009-11-17 05:35:00,1.99992,2.00003,1.99965,1.99965,7000000.0
2009-11-17 05:36:00,1.99982,1.99987,1.99981,1.99987,5000000.0
2009-11-17 05:37:00,1.99973,1.99983,1.99959,1.99983,6000000.0
2009-11-17 05:38:00,1.99979,2.00005,1.99979,2.00005,9000000.0
2009-11-17 05:39:00,2.00013,2.00013,1.99994,1.99994,7000000.0
2009-11-17 05:40:00,1.99991,2.00017,1.99991,2.00017,7000000.0
2009-11-17 05:41:00,2.00013,2.00013,2.00002,2.00004,8000000.0
2009-11-17 05:42:00,1.99998,1.99998,1.99977,1.9998,7000000.0
2009-11-17 05:43:00,1.99951,1.99951,1.99897,1.9992,6000000.0
2009-11-17 05:44:00,1.99921,1.99923,1.99721,1.99894,8000000.0
2009-11-17 05:45:00,1.99892,1.99902,1.99877,1.99895,11000000.0
2009-11-17 05:46:00,1.99896,1.99913,1.99894,1.99894,7000000.0
2009-11-17 05:47:00,1.99886,1.99914,1.99881,1.99914,8000000.0
2009-11-17 05:48:00,1.99947,1.99947,1.99924,1.99938,6000000.0
2009-11-17 05:49:00,1.99906,1.99957,1.99879,1.99879,8000000.0
2009-11-17 05:50:00,1.99975,1.99996,1.99975,1.99991,9000000.0
2009-11-17 05:51:00,1.99948,1.99967,1.99948,1.99967,8000000.0
2009-11-17 05:52:00,1.99959,1.9997,1.99949,1.9997,8000000.0
2009-11-17 05:53:00,1.99966,1.99981,1.99966,1.99979,7000000.0
2009-11-17 05:54:00,1.99983,2.00003,1.99983,2.00003,5000000.0
2009-11-17 05:55:00,1.99996,1.99996,1.99958,1.99958,5000000.0
2009-11-17 05:56:00,1.99941,1.9995,1.99932,1.9994,11000000.0
2009-11-17 05:57:00,1.99938,1.99951,1.99932,1.99951,8000000.0
2009-11-17 05:58:00,1.99945,1.99945,1.99864,1.99864,9000000.0
2009-11-17 05:59:00,1.99917,1.99941,1.99879,1.99941,10000000.0
2009-11-17 06:00:00,1.99926,1.9995,1.99926,1.99945,8000000.0
2009-11-17 06:01:00,1.9995,2.00004,1.9995,2.00001,7000000.0
2009-11-17 06:02:00,2.00021,2.00021,2.00005,2.00019,7000000.0
2009-11-17 06:03:00,1.99994,1.99994,1.99939,1.99976,8000000.0
2009-11-17 06:04:00,2.00005,2.00005,1.99972,1.99972,7000000.0
2009-11-17 06:05:00,1.99959,1.99959,1.99923,1.99958,7000000.0
2009-11-17 06:06:00,1.99972,2.00024,1.99972,2.00024,5000000.0
2009-11-17 06:07:00,2.00051,2.00059,2.00045,2.00045,7000000.0
2009-11-17 06:08:00,2.00021,2.00021,1.99976,1.99976,7000000.0
2009-11-17 06:09:00,1.99958,1.99968,1.99952,1.99968,8000000.0
2009-11-17 06:10:00,1.99964,1.99964,1.99947,1.99954,8000000.0
2009-11-17 06:11:00,1.99965,1.99965,1.99954,1.99958,5000000.0
2009-11-17 06:12:00,1.99962,1.99962,1.99947,1.99949,8000000.0
2009-11-17 06:13:00,1.99945,1.99956,1.99945,1.99956,8000000.0
2009-11-17 06:14:00,1.99962,1.99962,1.99882,1.99882,10000000.0
2009-11-17 06:15:00,1.99965,1.99974,1.99947,1.99947,8000000.0
2009-11-17 06:16:00,1.9996,1.99974,1.99953,1.99953,6000000.0
2009-11-17 06:17:00,1.99962,1.99985,1.99961,1.99985,7000000.0
2009-11-17 06:18:00,1.99991,2.0,1.99978,1.99993,5000000.0
2009-11-17 06:19:00,1.99979,1.99993,1.99979,1.99989,7000000.0
2009-11-17 06:20:00,2.00003,2.00019,2.00003,2.00005,9000000.0
2009-11-17 06:21:00,2.00012,2.00017,1.99998,2.00002,8000000.0
2009-11-17 06:22:00,2.00006,2.0001,1.9994,1.99951,8000000.0
2009-11-17 06:23:00,2.00014,2.00026,2.00008,2.00017,8000000.0
2009-11-17 06:24:00,2.00028,2.0005,2.00012,2.0005,11000000.0
2009-11-17 06:25:00,2.00058,2.00063,2.00047,2.00056,11000000.0
2009-11-17 06:26:00,2.00062,2.00072,2.00041,2.00042,11000000.0
2009-11-17 06:27:00,2.00047,2.00072,2.00047,2.00072,7000000.0
2009-11-17 06:28:00,2.00097,2.00097,2.00048,2.00048,8000000.0
2009-11-17 06:29:00,2.00032,2.00036,2.00022,2.00036,8000000.0
2009-11-17 06:30:00,2.00041,2.00051,2.00039,2.00051,8000000.0
2009-11-17 06:31:00,2.00068,2.00071,2.00047,2.0006,7000000.0
2009-11-17 06:32:00,2.00048,2.00048,2.00023,2.00023,7000000.0
2009-11-17 06:33:00,2.00027,2.00027,2.0002,2.00022,7000000.0
2009-11-17 06:34:00,1.9998,2.00014,1.99965,1.99965,7000000.0
2009-11-17 06:35:00,2.0002,2.00041,2.0,2.00007,8000000.0
2009-11-17 06:36:00,2.00025,2.00034,2.00013,2.00032,7000000.0
2009-11-17 06:37:00,2.00041,2.00054,2.00028,2.0003,10000000.0
2009-11-17 06:38:00,2.00004,2.00004,1.99972,1.99972,5000000.0
2009-11-17 06:39:00,1.99958,1.99981,1.99958,1.9998,5000000.0
2009-11-17 06:40:00,1.99997,2.00008,1.99994,2.00008,6000000.0
2009-11-17 06:41:00,2.00004,2.00008,1.99997,2.00008,7000000.0
2009-11-17 06:42:00,2.00016,2.00023,2.00011,2.00016,5000000.0
2009-11-17 06:43:00,1.9998,2.00037,1.9998,2.00037,7000000.0
2009-11-17 06:44:00,2.00013,2.00013,1.99968,1.99968,8000000.0
2009-11-17 06:45:00,1.99956,1.9996,1.99949,1.99949,6000000.0
2009-11-17 06:46:00,1.99953,1.99969,1.99953,1.99962,5000000.0
2009-11-17 06:47:00,1.99966,1.99966,1.99946,1.99955,8000000.0
2009-11-17 06:48:00,1.99946,1.99958,1.99946,1.99952,5000000.0
2009-11-17 06:49:00,1.99955,1.99963,1.9995,1.99959,8000000.0
2009-11-17 06:50:00,1.99956,1.99968,1.99952,1.99952,10000000.0
2009-11-17 06:51:00,1.99956,1.99967,1.9995,1.99967,10000000.0
2009-11-17 06:52:00,1.99967,1.99981,1.99958,1.99981,8000000.0
2009-11-17 06:53:00,1.99972,1.99975,1.99953,1.99962,8000000.0
2009-11-17 06:54:00,1.99975,1.9998,1.99962,1.99973,8000000.0
2009-11-17 06:55:00,1.99922,1.99931,1.99909,1.99931,6000000.0
2009-11-17 06:56:00,1.9992,1.99927,1.99912,1.99915,8000000.0
2009-11-17 06:57:00,1.9992,1.9992,1.99908,1.99908,7000000.0
2009-11-17 06:58:00,1.99912,1.99923,1.99895,1.99923,7000000.0
2009-11-17 06:59:00,1.999,1.99908,1.99877,1.99885,6000000.0
2009-11-17 07:00:00,1.99872,1.99872,1.99859,1.99865,7000000.0
2009-11-17 07:01:00,1.99873,1.99915,1.99873,1.99914,5000000.0
2009-11-17 07:02:00,1.99945,1.99957,1.99921,1.99957,6000000.0
2009-11-17 07:03:00,1.99975,2.0,1.99974,2.0,5000000.0
2009-11-17 07:04:00,2.00014,2.00021,2.00007,2.00017,8000000.0
2009-11-17 07:05:00,2.00017,2.00017,2.00003,2.00013,6000000.0
2009-11-17 07:06:00,1.99974,2.00008,1.99974,1.99995,5000000.0
2009-11-17 07:07:00,1.9998,1.99984,1.99971,1.99982,5000000.0
2009-11-17 07:08:00,1.99984,1.99988,1.9997,1.99988,5000000.0
2009-11-17 07:09:00,1.99989,1.99989,1.99971,1.99989,8000000.0
2009-11-17 07:10:00,1.99972,1.99986,1.99972,1.99978,7000000.0
2009-11-17 07:11:00,1.99981,1.99981,1.99956,1.99972,10000000.0
2009-11-17 07:12:00,1.99951,1.99956,1.99949,1.99949,5000000.0
2009-11-17 07:13:00,1.99963,1.99974,1.99959,1.99974,8000000.0
2009-11-17 07:14:00,1.99965,1.99974,1.99962,1.99962,7000000.0
2009-11-17 07:15:00,1.99969,1.99969,1.99952,1.99952,5000000.0
2009-11-17 07:16:00,1.99956,1.99956,1.99937,1.99953,8000000.0
2009-11-17 07:17:00,1.99932,1.99967,1.99932,1.99967,5000000.0
2009-11-17 07:18:00,1.99943,1.99966,1.99943,1.99966,8000000.0
2009-11-17 07:19:00,1.99975,1.99975,1.99942,1.99947,8000000.0
2009-11-17 07:20:00,1.99932,1.99972,1.99932,1.99963,9000000.0
2009-11-17 07:21:00,1.99975,1.99975,1.99957,1.99963,5000000.0
2009-11-17 07:22:00,1.9993,1.99954,1.99929,1.99941,11000000.0
2009-11-17 07:23:00,1.99936,1.99936,1.99898,1.99898,7000000.0
2009-11-17 07:24:00,1.99909,1.99917,1.99881,1.99881,9000000.0
2009-11-17 07:25:00,1.99935,1.99936,1.99905,1.99905,8000000.0
2009-11-17 07:26:00,1.99915,1.99921,1.99876,1.99881,7000000.0
2009-11-17 07:27:00,1.99905,1.99905,1.99867,1.99889,7000000.0
2009-11-17 07:28:00,1.99879,1.99884,1.99873,1.99884,7000000.0
2009-11-17 07:29:00,1.99905,1.99948,1.99889,1.99948,8000000.0
2009-11-17 07:30:00,1.99953,1.99958,1.99941,1.99956,8000000.0
2009-11-17 07:31:00,1.99958,1.99972,1.99958,1.9996,7000000.0
2009-11-17 07:32:00,1.99963,1.99963,1.99909,1.99909,5000000.0
2009-11-17 07:33:00,1.99858,1.99916,1.99858,1.99916,8000000.0
2009-11-17 07:34:00,1.99925,1.99939,1.99913,1.99913,11000000.0
2009-11-17 07:35:00,1.9992,1.99941,1.9992,1.99934,8000000.0
2009-11-17 07:36:00,1.9992,1.99926,1.999,1.999,7000000.0
2009-11-17 07:37:00,1.99902,1.99941,1.99902,1.99941,7000000.0
2009-11-17 07:38:00,1.99961,1.99961,1.99918,1.99918,5000000.0
2009-11-17 07:39:00,1.99915,1.99949,1.99915,1.99937,7000000.0
2009-11-17 07:40:00,1.99927,1.99942,1.99914,1.99914,8000000.0
2009-11-17 07:41:00,1.99909,1.99916,1.99898,1.99898,9000000.0
2009-11-17 07:42:00,1.99941,1.9997,1.99941,1.99968,11000000.0
2009-11-17 07:43:00,1.99921,1.99921,1.99881,1.99881,7000000.0
2009-11-17 07:44:00,1.99893,1.99899,1.99884,1.99884,7000000.0
2009-11-17 07:45:00,1.99908,1.99926,1.99908,1.99909,6000000.0
2009-11-17 07:46:00,1.99898,1.99898,1.99883,1.99887,10000000.0
2009-11-17 07:47:00,1.99875,1.99894,1.99875,1.99894,7000000.0
2009-11-17 07:48:00,1.99877,1.99879,1.99845,1.99845,8000000.0
2009-11-17 07:49:00,1.99834,1.99842,1.99824,1.99832,8000000.0
2009-11-17 07:50:00,1.99839,1.99839,1.99814,1.99822,7000000.0
2009-11-17 07:51:00,1.99819,1.99822,1.99808,1.99819,8000000.0
2009-11-17 07:52:00,1.998,1.99843,1.998,1.99839,10000000.0
2009-11-17 07:53:00,1.99848,1.99861,1.99845,1.99855,5000000.0
2009-11-17 07:54:00,1.99879,1.99888,1.99856,1.99888,6000000.0
2009-11-17 07:55:00,1.99907,1.99907,1.99886,1.99891,9000000.0
2009-11-17 07:56:00,1.99888,1.99888,1.99852,1.99852,6000000.0
2009-11-17 07:57:00,1.9986,1.99874,1.99857,1.99865,7000000.0
2009-11-17 07:58:00,1.99883,1.99899,1.99883,1.99899,7000000.0
2009-11-17 07:59:00,1.99893,1.99917,1.99881,1.99903,7000000.0
2009-11-17 08:00:00,1.99896,1.99916,1.99896,1.99916,8000000.0
2009-11-17 08:01:00,1.99926,1.99931,1.99906,1.9993,10000000.0
2009-11-17 08:02:00,1.99934,1.99944,1.99934,1.99944,7000000.0
2009-11-17 08:03:00,1.99927,1.99929,1.99898,1.99929,8000000.0
2009-11-17 08:04:00,1.99921,1.99938,1.99917,1.99917,8000000.0
2009-11-17 08:05:00,1.99904,1.99905,1.99888,1.99905,8000000.0
2009-11-17 08:06:00,1.999,1.999,1.99881,1.99891,7000000.0
2009-11-17 08:07:00,1.99881,1.99897,1.99857,1.99857,7000000.0
2009-11-17 08:08:00,1.99856,1.99867,1.99851,1.99865,7000000.0
2009-11-17 08:09:00,1.99874,1.99897,1.99874,1.99888,7000000.0
2009-11-17 08:10:00,1.99906,1.99908,1.99878,1.99885,7000000.0
2009-11-17 08:11:00,1.9987,1.9987,1.9983,1.99853,8000000.0
2009-11-17 08:12:00,1.99832,1.99899,1.9981,1.99899,6000000.0
2009-11-17 08:13:00,1.99915,1.99946,1.99915,1.99946,7000000.0
2009-11-17 08:14:00,1.99955,1.99955,1.99912,1.99912,9000000.0
2009-11-17 08:15:00,1.99918,1.99944,1.99918,1.99944,8000000.0
2009-11-17 08:16:00,1.99978,1.99978,1.99938,1.99946,5000000.0
2009-11-17 08:17:00,1.99913,1.99913,1.99905,1.99905,7000000.0
2009-11-17 08:18:00,1.99901,1.99901,1.99865,1.99879,9000000.0
2009-11-17 08:19:00,1.99862,1.99922,1.99832,1.99922,7000000.0
2009-11-17 08:20:00,1.99909,1.99913,1.99895,1.99895,8000000.0
2009-11-17 08:21:00,1.99889,1.99892,1.99888,1.99888,8000000.0
2009-11-17 08:22:00,1.99891,1.99904,1.99872,1.99903,8000000.0
2009-11-17 08:23:00,1.99918,1.99923,1.9991,1.99913,7000000.0
2009-11-17 08:24:00,1.99937,1.99948,1.99937,1.99946,7000000.0
2009-11-17 08:25:00,1.9995,1.99963,1.99945,1.99947,8000000.0
2009-11-17 08:26:00,1.9998,1.99983,1.99945,1.99945,7000000.0
2009-11-17 08:27:00,1.99968,1.99989,1.99948,1.99989,10000000.0
2009-11-17 08:28:00,2.0,2.00017,2.0,2.00017,7000000.0
2009-11-17 08:29:00,2.00016,2.00045,2.00015,2.00028,10000000.0
2009-11-17 08:30:00,2.00045,2.00045,2.00021,2.00021,7000000.0
2009-11-17 08:31:00,2.00027,2.00041,2.00027,2.00039,10000000.0
2009-11-17 08:32:00,2.00023,2.00036,2.0001,2.00019,8000000.0
2009-11-17 08:33:00,2.0001,2.0001,2.00002,2.00002,7000000.0
2009-11-17 08:34:00,1.99999,2.00006,1.99993,1.99993,6000000.0
2009-11-17 08:35:00,1.9996,1.9997,1.99946,1.99967,11000000.0
2009-11-17 08:36:00,1.9997,1.99987,1.99963,1.99966,8000000.0
2009-11-17 08:37:00,1.99971,1.9998,1.99969,1.99969,6000000.0
2009-11-17 08:38:00,1.99966,1.99989,1.99964,1.99989,10000000.0
2009-11-17 08:39:00,1.99962,1.99983,1.99896,1.99896,11000000.0
2009-11-17 08:40:00,1.99975,1.99975,1.99947,1.99955,8000000.0
2009-11-17 08:41:00,1.9994,1.99944,1.99913,1.99938,11000000.0
2009-11-17 08:42:00,1.99964,1.99985,1.99946,1.99985,10000000.0
2009-11-17 08:43:00,1.99987,1.99998,1.99984,1.99998,8000000.0
2009-11-17 08:44:00,1.99972,1.99989,1.99972,1.99989,5000000.0
2009-11-17 08:45:00,2.00012,2.00039,1.9999,1.9999,8000000.0
2009-11-17 08:46:00,1.99979,1.99984,1.99835,1.99932,6000000.0
2009-11-17 08:47:00,1.99976,1.99989,1.99976,1.99989,7000000.0
2009-11-17 08:48:00,1.99979,1.99985,1.99967,1.99973,10000000.0
2009-11-17 08:49:00,1.99987,2.00005,1.99982,2.00005,6000000.0
2009-11-17 08:50:00,2.00028,2.00028,1.99988,1.99988,7000000.0
2009-11-17 08:51:00,2.00032,2.00069,2.00032,2.00055,8000000.0
2009-11-17 08:52:00,2.00051,2.00065,2.00041,2.00065,9000000.0
2009-11-17 08:53:00,2.00068,2.00073,2.00016,2.00058,8000000.0
2009-11-17 08:54:00,2.00069,2.00085,2.00068,2.00078,8000000.0
2009-11-17 08:55:00,2.00086,2.00095,2.0008,2.00095,8000000.0
2009-11-17 08:56:00,2.00079,2.00092,2.00079,2.0009,7000000.0
2009-11-17 08:57:00,2.00106,2.00106,2.00084,2.00085,8000000.0
2009-11-17 08:58:00,2.00085,2.0009,2.00066,2.00066,7000000.0
2009-11-17 08:59:00,2.00069,2.00071,2.00046,2.00066,10000000.0
2009-11-17 09:00:00,2.00082,2.00085,2.00059,2.00062,8000000.0
2009-11-17 09:01:00,2.00031,2.00031,2.0,2.00011,9000000.0
2009-11-17 09:02:00,2.00006,2.00047,2.00006,2.00047,10000000.0
2009-11-17 09:03:00,2.00031,2.00042,2.00013,2.00033,7000000.0
2009-11-17 09:04:00,2.0001,2.00018,1.99994,2.00018,7000000.0
2009-11-17 09:05:00,2.00004,2.00049,2.00002,2.00049,7000000.0
2009-11-17 09:06:00,2.00093,2.00093,2.00072,2.00072,11000000.0
2009-11-17 09:07:00,2.00083,2.00083,2.00058,2.00059,8000000.0
2009-11-17 09:08:00,2.00063,2.00063,2.00034,2.00043,5000000.0
2009-11-17 09:09:00,2.00034,2.00049,2.0003,2.00049,5000000.0
2009-11-17 09:10:00,2.00062,2.00086,2.00057,2.00057,7000000.0
2009-11-17 09:11:00,2.00049,2.00061,2.00038,2.00061,9000000.0
2009-11-17 09:12:00,2.00034,2.00068,2.00034,2.00068,8000000.0
2009-11-17 09:13:00,2.00066,2.00076,2.00048,2.00076,9000000.0
2009-11-17 09:14:00,2.00086,2.00089,2.00045,2.00045,11000000.0
2009-11-17 09:15:00,2.00015,2.00023,1.99998,2.00023,7000000.0
2009-11-17 09:16:00,2.00028,2.00028,2.00004,2.00026,8000000.0
2009-11-17 09:17:00,2.00012,2.00012,1.99949,1.99949,11000000.0
2009-11-17 09:18:00,1.9996,1.9997,1.99956,1.9997,8000000.0
2009-11-17 09:19:00,1.99967,1.99993,1.99963,1.99993,7000000.0
2009-11-17 09:20:00,1.9998,1.99996,1.9998,1.9999,7000000.0
2009-11-17 09:21:00,2.00005,2.00005,1.9998,1.99989,8000000.0
2009-11-17 09:22:00,1.99994,2.00005,1.99984,2.00005,8000000.0
2009-11-17 09:23:00,2.00005,2.00016,2.00005,2.00016,7000000.0
2009-11-17 09:24:00,2.00016,2.00033,2.00016,2.00031,8000000.0
2009-11-17 09:25:00,2.00011,2.00025,2.00011,2.00019,7000000.0
2009-11-17 09:26:00,2.00013,2.00082,2.00013,2.00074,11000000.0
2009-11-17 09:27:00,2.00067,2.00067,2.00044,2.00054,11000000.0
2009-11-17 09:28:00,2.00067,2.00072,2.00053,2.00066,9000000.0
2009-11-17 09:29:00,2.0006,2.00065,2.00032,2.00042,8000000.0
2009-11-17 09:30:00,2.00037,2.00042,2.00023,2.00023,7000000.0
2009-11-17 09:31:00,2.00057,2.00076,2.00049,2.00049,7000000.0
2009-11-17 09:32:00,2.0005,2.00061,2.00043,2.00043,7000000.0
2009-11-17 09:33:00,2.00056,2.00097,2.00056,2.00066,8000000.0
2009-11-17 09:34:00,2.00067,2.00067,2.00051,2.00051,7000000.0
2009-11-17 09:35:00,2.00037,2.00037,2.00004,2.00004,10000000.0
2009-11-17 09:36:00,1.99998,2.001,1.99998,2.001,8000000.0
2009-11-17 09:37:00,2.00108,2.00121,2.00101,2.00121,11000000.0
2009-11-17 09:38:00,2.00117,2.00128,1.99945,2.00101,11000000.0
2009-11-17 09:39:00,2.00083,2.00121,2.0008,2.00121,7000000.0
2009-11-17 09:40:00,2.0012,2.00135,2.00105,2.00124,9000000.0
2009-11-17 09:41:00,2.001,2.00103,2.00082,2.00103,8000000.0
2009-11-17 09:42:00,2.00156,2.00193,2.00156,2.00189,6000000.0
2009-11-17 09:43:00,2.00137,2.00173,2.00137,2.00173,11000000.0
2009-11-17 09:44:00,2.00171,2.00171,2.00134,2.00134,8000000.0
2009-11-17 09:45:00,2.00135,2.00144,2.00129,2.00144,6000000.0
2009-11-17 09:46:00,2.00155,2.00215,2.00155,2.00207,11000000.0
2009-11-17 09:47:00,2.00202,2.0023,2.00184,2.0023,9000000.0
2009-11-17 09:48:00,2.00229,2.00261,2.00229,2.00261,7000000.0
2009-11-17 09:49:00,2.00261,2.00276,2.00255,2.0027,11000000.0
2009-11-17 09:50:00,2.00291,2.00312,2.00284,2.00284,8000000.0
2009-11-17 09:51:00,2.00237,2.00282,2.00237,2.00282,8000000.0
2009-11-17 09:52:00,2.00275,2.00306,2.00267,2.00306,8000000.0
2009-11-17 09:53:00,2.00306,2.00306,2.00248,2.00248,10000000.0
2009-11-17 09:54:00,2.00249,2.00281,2.00249,2.00269,10000000.0
2009-11-17 09:55:00,2.00293,2.0032,2.00293,2.0032,8000000.0
2009-11-17 09:56:00,2.00345,2.00372,2.00342,2.00356,10000000.0
2009-11-17 09:57:00,2.00319,2.00332,2.00302,2.00302,8000000.0
2009-11-17 09:58:00,2.00282,2.00284,2.0027,2.0027,5000000.0
2009-11-17 09:59:00,2.00298,2.00323,2.00298,2.00311,6000000.0
2009-11-17 10:00:00,2.00289,2.00289,2.00276,2.00289,10000000.0
2009-11-17 10:01:00,2.00285,2.00322,2.00283,2.00322,10000000.0
2009-11-17 10:02:00,2.00322,2.00331,2.00318,2.00318,5000000.0
2009-11-17 10:03:00,2.00245,2.00291,2.00245,2.00291,7000000.0
2009-11-17 10:04:00,2.00304,2.00305,2.00288,2.00288,7000000.0
2009-11-17 10:05:00,2.00295,2.00295,2.00282,2.00283,11000000.0
2009-11-17 10:06:00,2.003,2.00308,2.00293,2.00308,7000000.0
2009-11-17 10:07:00,2.00301,2.00301,2.0027,2.00277,7000000.0
2009-11-17 10:08:00,2.00274,2.00277,2.00257,2.00277,5000000.0
2009-11-17 10:09:00,2.00272,2.00272,2.00251,2.00256,7000000.0
2009-11-17 10:10:00,2.00267,2.00317,2.00263,2.00317,7000000.0
2009-11-17 10:11:00,2.00296,2.00296,2.00274,2.00277,7000000.0
2009-11-17 10:12:00,2.00267,2.00293,2.00258,2.00293,8000000.0
2009-11-17 10:13:00,2.00326,2.00326,2.00311,2.0032,8000000.0
2009-11-17 10:14:00,2.00326,2.0033,2.003,2.003,7000000.0
2009-11-17 10:15:00,2.00317,2.00325,2.00281,2.00281,10000000.0
2009-11-17 10:16:00,2.00262,2.00262,2.00236,2.00259,7000000.0
2009-11-17 10:17:00,2.00264,2.00292,2.00259,2.00292,11000000.0
2009-11-17 10:18:00,2.00277,2.00322,2.00277,2.00316,8000000.0
2009-11-17 10:19:00,2.00316,2.0032,2.003,2.00313,9000000.0
2009-11-17 10:20:00,2.00319,2.00325,2.00285,2.00325,7000000.0
2009-11-17 10:21:00,2.0035,2.0035,2.00316,2.00344,8000000.0
2009-11-17 10:22:00,2.00327,2.00345,2.00304,2.00313,7000000.0
2009-11-17 10:23:00,2.00298,2.00324,2.0028,2.0031,7000000.0
2009-11-17 10:24:00,2.00321,2.00321,2.00296,2.00312,7000000.0
2009-11-17 10:25:00,2.00333,2.00339,2.00292,2.00301,9000000.0
2009-11-17 10:26:00,2.00308,2.00326,2.00301,2.0032,11000000.0
2009-11-17 10:27:00,2.00317,2.00391,2.00317,2.00391,8000000.0
2009-11-17 10:28:00,2.00343,2.0037,2.00343,2.00345,9000000.0
2009-11-17 10:29:00,2.00328,2.00375,2.00323,2.00375,8000000.0
2009-11-17 10:30:00,2.00366,2.00388,2.00366,2.00388,8000000.0
2009-11-17 10:31:00,2.00372,2.00389,2.00359,2.00388,7000000.0
2009-11-17 10:32:00,2.00391,2.00391,2.00369,2.0038,9000000.0
2009-11-17 10:33:00,2.00395,2.00408,2.0038,2.00392,7000000.0
2009-11-17 10:34:00,2.00404,2.00407,2.00378,2.00385,7000000.0
2009-11-17 10:35:00,2.00385,2.00403,2.00385,2.00403,7000000.0
2009-11-17 10:36:00,2.00421,2.00436,2.00421,2.00426,8000000.0
2009-11-17 10:37:00,2.00414,2.00417,2.00387,2.00387,8000000.0
2009-11-17 10:38:00,2.00392,2.00404,2.00392,2.00403,10000000.0
2009-11-17 10:39:00,2.00386,2.00386,2.00358,2.00381,8000000.0
2009-11-17 10:40:00,2.00361,2.00363,2.00332,2.00341,7000000.0
2009-11-17 10:41:00,2.00335,2.00363,2.00334,2.00363,5000000.0
2009-11-17 10:42:00,2.00351,2.00351,2.00321,2.00321,7000000.0
2009-11-17 10:43:00,2.00327,2.00355,2.00321,2.00355,10000000.0
2009-11-17 10:44:00,2.00334,2.00337,2.00289,2.00289,7000000.0
2009-11-17 10:45:00,2.0026,2.0026,2.0021,2.0021,8000000.0
2009-11-17 10:46:00,2.00151,2.00151,2.00065,2.00065,8000000.0
2009-11-17 10:47:00,2.00012,2.00012,1.99955,1.99955,7000000.0
2009-11-17 10:48:00,1.99979,2.00005,1.99979,2.00005,8000000.0
2009-11-17 10:49:00,2.00009,2.00029,1.99984,1.99984,9000000.0
2009-11-17 10:50:00,1.99957,1.99993,1.99955,1.99993,8000000.0
2009-11-17 10:51:00,1.99982,1.99989,1.99951,1.99978,9000000.0
2009-11-17 10:52:00,1.99953,1.99953,1.99932,1.99932,8000000.0
2009-11-17 10:53:00,1.99942,1.99953,1.9993,1.99936,9000000.0
2009-11-17 10:54:00,1.99964,1.99978,1.9995,1.99978,10000000.0
2009-11-17 10:55:00,1.99991,2.00014,1.99991,2.00011,7000000.0
2009-11-17 10:56:00,2.00018,2.00064,1.99819,2.00064,7000000.0
2009-11-17 10:57:00,2.00079,2.00082,2.00069,2.00071,8000000.0
2009-11-17 10:58:00,2.00083,2.00093,2.00071,2.00071,7000000.0
2009-11-17 10:59:00,2.00025,2.00031,2.00015,2.00018,5000000.0
2009-11-17 11:00:00,1.99999,2.00014,1.99857,1.99857,7000000.0
2009-11-17 11:01:00,2.00011,2.00018,1.99988,1.99988,5000000.0
2009-11-17 11:02:00,1.99945,1.99976,1.99938,1.99976,7000000.0
2009-11-17 11:03:00,1.9997,1.99981,1.99969,1.99971,11000000.0
2009-11-17 11:04:00,1.99977,1.99977,1.99942,1.99942,11000000.0
2009-11-17 11:05:00,1.9996,1.99961,1.9995,1.9995,7000000.0
2009-11-17 11:06:00,1.99953,2.0,1.99953,2.0,6000000.0
2009-11-17 11:07:00,2.00009,2.00025,2.00006,2.00006,7000000.0
2009-11-17 11:08:00,2.00098,2.00183,2.00098,2.00183,9000000.0
2009-11-17 11:09:00,2.00206,2.00206,2.00171,2.00171,8000000.0
2009-11-17 11:10:00,2.00247,2.00315,2.00247,2.00287,8000000.0
2009-11-17 11:11:00,2.00258,2.00258,2.0015,2.0015,10000000.0
2009-11-17 11:12:00,2.00112,2.00114,2.00095,2.00114,7000000.0
2009-11-17 11:13:00,2.00116,2.00132,2.00084,2.00108,11000000.0
2009-11-17 11:14:00,2.00104,2.00112,2.00088,2.00098,11000000.0
2009-11-17 11:15:00,2.00076,2.00076,2.00047,2.00056,7000000.0
2009-11-17 11:16:00,2.00083,2.00097,2.00069,2.00069,7000000.0
2009-11-17 11:17:00,2.00032,2.00032,2.00008,2.00026,7000000.0
2009-11-17 11:18:00,2.00024,2.00057,2.00023,2.00057,10000000.0
2009-11-17 11:19:00,2.00068,2.00068,2.00019,2.00019,11000000.0
2009-11-17 11:20:00,2.0,2.00013,1.99976,1.99976,8000000.0
2009-11-17 11:21:00,1.99967,1.99985,1.99958,1.99958,7000000.0
2009-11-17 11:22:00,1.9996,1.99966,1.9995,1.99962,8000000.0
2009-11-17 11:23:00,1.99964,1.9999,1.99959,1.9999,5000000.0
2009-11-17 11:24:00,1.99992,2.00004,1.9998,1.99983,7000000.0
2009-11-17 11:25:00,1.99942,1.99942,1.99908,1.99923,8000000.0
2009-11-17 11:26:00,1.99941,1.99951,1.9993,1.99939,11000000.0
2009-11-17 11:27:00,1.99955,1.9998,1.9995,1.9998,8000000.0
2009-11-17 11:28:00,1.99993,2.00011,1.99993,2.00003,7000000.0
2009-11-17 11:29:00,2.00009,2.00012,1.99992,2.00012,8000000.0
2009-11-17 11:30:00,2.00008,2.00041,2.00008,2.00033,7000000.0
2009-11-17 11:31:00,2.00037,2.00059,2.00022,2.00048,11000000.0
2009-11-17 11:32:00,2.00063,2.00096,2.00063,2.00096,11000000.0
2009-11-17 11:33:00,2.00104,2.00104,2.00038,2.00038,7000000.0
2009-11-17 11:34:00,2.00016,2.00036,1.99998,2.00036,7000000.0
2009-11-17 11:35:00,2.00045,2.00045,2.00024,2.00026,10000000.0
2009-11-17 11:36:00,2.00041,2.00092,2.00041,2.00085,8000000.0
2009-11-17 11:37:00,2.00108,2.00123,2.00078,2.00099,8000000.0
2009-11-17 11:38:00,2.00098,2.001,2.00085,2.00093,9000000.0
2009-11-17 11:39:00,2.00089,2.00089,2.00052,2.00052,8000000.0
2009-11-17 11:40:00,2.00066,2.00073,2.00056,2.00073,11000000.0
2009-11-17 11:41:00,2.00074,2.00074,2.00057,2.00057,5000000.0
2009-11-17 11:42:00,2.0007,2.00092,2.00053,2.00091,11000000.0
2009-11-17 11:43:00,2.00069,2.00071,2.00052,2.00054,7000000.0
2009-11-17 11:44:00,2.00094,2.00104,2.00091,2.00091,7000000.0
2009-11-17 11:45:00,2.00069,2.00114,2.00069,2.00114,11000000.0
2009-11-17 11:46:00,2.00123,2.00141,2.00123,2.00127,7000000.0
2009-11-17 11:47:00,2.00128,2.00138,2.00045,2.00045,9000000.0
2009-11-17 11:48:00,2.00017,2.00024,2.00007,2.00007,10000000.0
2009-11-17 11:49:00,2.00007,2.00012,1.99998,2.00008,7000000.0
2009-11-17 11:50:00,2.0,2.0,1.99955,1.99955,7000000.0
2009-11-17 11:51:00,1.9994,1.99951,1.99912,1.9994,8000000.0
2009-11-17 11:52:00,1.99926,1.99959,1.99924,1.99959,10000000.0
2009-11-17 11:53:00,1.99985,1.99992,1.99976,1.99989,10000000.0
2009-11-17 11:54:00,1.99995,2.00042,1.99995,2.00042,9000000.0
2009-11-17 11:55:00,2.00106,2.00201,2.00106,2.00201,6000000.0
2009-11-17 11:56:00,2.00197,2.00209,2.00192,2.00209,11000000.0
2009-11-17 11:57:00,2.00232,2.0024,2.00153,2.00153,8000000.0
2009-11-17 11:58:00,2.00119,2.00182,2.00119,2.00182,9000000.0
2009-11-17 11:59:00,2.00151,2.00156,2.00142,2.00156,7000000.0
2009-11-17 12:00:00,2.00183,2.00187,2.00144,2.00144,7000000.0
2009-11-17 12:01:00,2.00135,2.00172,2.00135,2.00164,10000000.0
2009-11-17 12:02:00,2.00202,2.00202,2.0017,2.00174,10000000.0
2009-11-17 12:03:00,2.0016,2.00175,2.00156,2.0016,7000000.0
2009-11-17 12:04:00,2.00166,2.00166,2.00155,2.00164,9000000.0
2009-11-17 12:05:00,2.0017,2.00221,2.0017,2.00221,11000000.0
2009-11-17 12:06:00,2.00264,2.003,2.00253,2.00279,7000000.0
2009-11-17 12:07:00,2.00298,2.00298,2.00268,2.00278,7000000.0
2009-11-17 12:08:00,2.00271,2.0032,2.00258,2.00319,9000000.0
2009-11-17 12:09:00,2.003,2.00307,2.00281,2.00281,8000000.0
2009-11-17 12:10:00,2.00331,2.00347,2.00308,2.00308,6000000.0
2009-11-17 12:11:00,2.00317,2.00361,2.00317,2.00348,7000000.0
2009-11-17 12:12:00,2.00369,2.00369,2.00331,2.00331,7000000.0
2009-11-17 12:13:00,2.00336,2.00373,2.00319,2.00358,10000000.0
2009-11-17 12:14:00,2.00346,2.00349,2.00287,2.00287,8000000.0
2009-11-17 12:15:00,2.00266,2.00284,2.00249,2.00284,8000000.0
2009-11-17 12:16:00,2.0033,2.00367,2.00324,2.00367,8000000.0
2009-11-17 12:17:00,2.0036,2.0036,2.00343,2.00347,8000000.0
2009-11-17 12:18:00,2.00359,2.00366,2.00352,2.00352,11000000.0
2009-11-17 12:19:00,2.00299,2.0031,2.00288,2.00295,9000000.0
2009-11-17 12:20:00,2.00297,2.00306,2.00281,2.0029,10000000.0
2009-11-17 12:21:00,2.00264,2.00267,2.00063,2.00063,7000000.0
2009-11-17 12:22:00,2.00281,2.00285,2.0025,2.0025,8000000.0
2009-11-17 12:23:00,2.00192,2.00213,2.00177,2.00213,7000000.0
2009-11-17 12:24:00,2.00233,2.00258,2.00232,2.00258,7000000.0
2009-11-17 12:25:00,2.00243,2.00243,2.00214,2.00223,6000000.0
2009-11-17 12:26:00,2.0023,2.00247,2.0023,2.00246,8000000.0
2009-11-17 12:27:00,2.0023,2.00236,2.00205,2.00223,10000000.0
2009-11-17 12:28:00,2.00236,2.00236,2.0021,2.00222,9000000.0
2009-11-17 12:29:00,2.0021,2.00212,2.00158,2.00161,6000000.0
2009-11-17 12:30:00,2.0016,2.00204,2.00153,2.00199,7000000.0
2009-11-17 12:31:00,2.00186,2.00187,2.0017,2.0018,11000000.0
2009-11-17 12:32:00,2.00196,2.00215,2.00183,2.00183,7000000.0
2009-11-17 12:33:00,2.0021,2.0021,2.00171,2.00171,7000000.0
2009-11-17 12:34:00,2.00166,2.00201,2.00166,2.00192,7000000.0
2009-11-17 12:35:00,2.00144,2.00146,2.00111,2.00111,8000000.0
2009-11-17 12:36:00,2.00108,2.00108,2.00093,2.00099,8000000.0
2009-11-17 12:37:00,2.00092,2.00111,2.00089,2.00089,9000000.0
2009-11-17 12:38:00,2.00078,2.00111,2.00078,2.00111,8000000.0
2009-11-17 12:39:00,2.00106,2.00106,2.0007,2.0007,9000000.0
2009-11-17 12:40:00,2.00047,2.00067,2.00045,2.00064,7000000.0
2009-11-17 12:41:00,2.00013,2.00013,1.99896,1.99896,8000000.0
2009-11-17 12:42:00,1.99914,1.99996,1.99914,1.99996,5000000.0
2009-11-17 12:43:00,2.0001,2.00061,2.0001,2.00052,9000000.0
2009-11-17 12:44:00,2.00097,2.00097,2.00069,2.00069,8000000.0
2009-11-17 12:45:00,2.00076,2.0008,2.00042,2.00061,10000000.0
2009-11-17 12:46:00,2.0007,2.00086,2.00063,2.00072,9000000.0
2009-11-17 12:47:00,2.00077,2.00112,2.00077,2.00112,5000000.0
2009-11-17 12:48:00,2.00111,2.00117,2.00087,2.00087,11000000.0
2009-11-17 12:49:00,2.00107,2.00107,2.00086,2.00086,7000000.0
2009-11-17 12:50:00,2.0009,2.00113,2.00089,2.00093,7000000.0
2009-11-17 12:51:00,2.00093,2.00107,2.00088,2.00093,8000000.0
2009-11-17 12:52:00,2.00102,2.00105,2.00071,2.00078,11000000.0
2009-11-17 12:53:00,2.00064,2.00073,2.0006,2.00073,8000000.0
2009-11-17 12:54:00,2.00103,2.00117,2.00091,2.00115,7000000.0
2009-11-17 12:55:00,2.00107,2.00116,2.00101,2.00116,8000000.0
2009-11-17 12:56:00,2.0009,2.001,2.00086,2.00098,7000000.0
2009-11-17 12:57:00,2.00088,2.00088,2.00069,2.00082,7000000.0
2009-11-17 12:58:00,2.00096,2.00096,2.00081,2.00095,8000000.0
2009-11-17 12:59:00,2.00125,2.00157,2.00125,2.00157,7000000.0
2009-11-17 13:00:00,2.00153,2.00158,2.00139,2.00158,5000000.0
2009-11-17 13:01:00,2.00141,2.00141,2.00081,2.00088,8000000.0
2009-11-17 13:02:00,2.00061,2.00061,2.00022,2.00047,7000000.0
2009-11-17 13:03:00,2.0003,2.00035,2.00017,2.00027,8000000.0
2009-11-17 13:04:00,1.99989,2.00008,1.99989,2.00008,7000000.0
2009-11-17 13:05:00,1.99984,1.99992,1.99975,1.99985,8000000.0
2009-11-17 13:06:00,2.00022,2.00056,2.00006,2.00056,7000000.0
2009-11-17 13:07:00,2.001,2.00145,2.001,2.00129,5000000.0
2009-11-17 13:08:00,2.00098,2.00098,2.00047,2.00047,10000000.0
2009-11-17 13:09:00,2.00074,2.00093,2.00032,2.00035,7000000.0
2009-11-17 13:10:00,2.00036,2.00067,2.00026,2.00066,9000000.0
2009-11-17 13:11:00,2.00036,2.00068,2.00026,2.00049,8000000.0
2009-11-17 13:12:00,2.00064,2.00093,2.00061,2.00093,8000000.0
2009-11-17 13:13:00,2.00069,2.00093,2.0006,2.00093,9000000.0
2009-11-17 13:14:00,2.0014,2.00153,2.00112,2.00141,10000000.0
2009-11-17 13:15:00,2.00165,2.00188,2.00165,2.00171,8000000.0
2009-11-17 13:16:00,2.00194,2.00194,2.00164,2.00164,8000000.0
2009-11-17 13:17:00,2.00154,2.00159,2.00126,2.00126,9000000.0
2009-11-17 13:18:00,2.0015,2.00163,2.00145,2.00153,10000000.0
2009-11-17 13:19:00,2.00153,2.00163,2.00143,2.00143,5000000.0
2009-11-17 13:20:00,2.00157,2.00168,2.00152,2.00166,8000000.0
2009-11-17 13:21:00,2.00173,2.00179,2.00125,2.00125,7000000.0
2009-11-17 13:22:00,2.00092,2.001,2.00066,2.00095,11000000.0
2009-11-17 13:23:00,2.00086,2.00105,2.00084,2.00088,8000000.0
2009-11-17 13:24:00,2.00096,2.00101,2.00096,2.00096,7000000.0
2009-11-17 13:25:00,2.00086,2.00093,2.00086,2.00091,5000000.0
2009-11-17 13:26:00,2.00095,2.00106,2.00077,2.00077,10000000.0
2009-11-17 13:27:00,2.00061,2.00071,2.00053,2.00053,8000000.0
2009-11-17 13:28:00,2.00066,2.00066,2.00049,2.00049,21000000.0
2009-11-17 13:29:00,2.00038,2.00055,2.00038,2.00055,17000000.0
2009-11-17 13:30:00,2.00055,2.00055,2.0,2.0,7000000.0
2009-11-17 13:31:00,1.99986,1.99995,1.99978,1.99995,9000000.0
2009-11-17 13:32:00,1.99995,1.99995,1.99974,1.99974,14000000.0
2009-11-17 13:33:00,1.9998,2.00006,1.9998,1.99985,14000000.0
2009-11-17 13:34:00,1.99988,1.99991,1.99981,1.99991,31000000.0
2009-11-17 13:35:00,1.99994,2.0001,1.99994,2.0001,17000000.0
2009-11-17 13:36:00,2.00003,2.00005,1.99996,1.99996,24000000.0
2009-11-17 13:37:00,1.99991,1.99997,1.99985,1.99997,10000000.0
2009-11-17 13:38:00,1.99994,2.00007,1.99985,1.99993,18000000.0
2009-11-17 13:39:00,1.99991,2.00034,1.99991,2.00034,15000000.0
2009-11-17 13:40:00,2.00065,2.00087,2.00065,2.00087,29000000.0
2009-11-17 13:41:00,2.00101,2.00129,2.00101,2.00118,13000000.0
2009-11-17 13:42:00,2.00093,2.00113,2.00093,2.0011,8000000.0
2009-11-17 13:43:00,2.00093,2.00111,2.0008,2.00098,10000000.0
2009-11-17 13:44:00,2.00097,2.00108,2.00081,2.00099,26000000.0
2009-11-17 13:45:00,2.00109,2.00129,2.00109,2.00114,22000000.0
2009-11-17 13:46:00,2.00124,2.0015,2.00124,2.00138,19000000.0
2009-11-17 13:47:00,2.00145,2.00148,2.00142,2.00143,17000000.0
2009-11-17 13:48:00,2.0014,2.0015,2.00126,2.00126,22000000.0
2009-11-17 13:49:00,2.00102,2.00116,2.001,2.00106,24000000.0
2009-11-17 13:50:00,2.00104,2.00113,2.00104,2.00113,15000000.0
2009-11-17 13:51:00,2.00116,2.00116,2.00088,2.00088,22000000.0
2009-11-17 13:52:00,2.0008,2.00089,2.00068,2.0008,32000000.0
2009-11-17 13:53:00,2.00063,2.00074,2.00044,2.00048,28000000.0
2009-11-17 13:54:00,2.00025,2.00055,2.00025,2.00031,31000000.0
2009-11-17 13:55:00,2.00017,2.00017,2.00001,2.00006,20000000.0
2009-11-17 13:56:00,2.0,2.00007,1.99989,1.99989,24000000.0
2009-11-17 13:57:00,1.9997,1.99972,1.99949,1.99972,34000000.0
2009-11-17 13:58:00,1.99971,1.99977,1.99967,1.99973,16000000.0
2009-11-17 13:59:00,1.99994,2.00018,1.99962,1.99962,30000000.0
2009-11-17 14:00:00,1.99955,1.99955,1.99934,1.99951,39000000.0
2009-11-17 14:01:00,1.99947,1.99947,1.99929,1.99929,30000000.0
2009-11-17 14:02:00,1.99916,1.99916,1.99898,1.99898,19000000.0
2009-11-17 14:03:00,1.99909,1.9995,1.99909,1.9995,23000000.0
2009-11-17 14:04:00,1.99969,1.99991,1.99957,1.99991,33000000.0
2009-11-17 14:05:00,2.00008,2.00077,2.00008,2.00038,28000000.0
2009-11-17 14:06:00,2.00044,2.00097,2.00044,2.00097,31000000.0
2009-11-17 14:07:00,2.00084,2.00097,2.0008,2.00095,31000000.0
2009-11-17 14:08:00,2.00112,2.00115,2.00092,2.00102,27000000.0
2009-11-17 14:09:00,2.00102,2.00113,2.00087,2.00102,27000000.0
2009-11-17 14:10:00,2.00092,2.00092,2.0,2.0,24000000.0
2009-11-17 14:11:00,2.00007,2.0006,2.00007,2.0006,21000000.0
2009-11-17 14:12:00,2.00044,2.00076,2.00044,2.00047,22000000.0
2009-11-17 14:13:00,2.0006,2.00081,2.00056,2.00081,13000000.0
2009-11-17 14:14:00,2.00067,2.00067,2.00036,2.0006,21000000.0
2009-11-17 14:15:00,2.00055,2.00055,2.00002,2.00043,25000000.0
2009-11-17 14:16:00,2.00097,2.00119,2.00067,2.00077,26000000.0
2009-11-17 14:17:00,2.00057,2.00057,1.9992,1.9992,32000000.0
2009-11-17 14:18:00,1.99917,1.99937,1.99908,1.99928,27000000.0
2009-11-17 14:19:00,1.99914,1.99963,1.99914,1.99962,35000000.0
2009-11-17 14:20:00,1.99947,1.99973,1.9994,1.99957,32000000.0
2009-11-17 14:21:00,1.99967,2.00003,1.99967,2.00003,39000000.0
2009-11-17 14:22:00,1.9999,1.99991,1.99957,1.99957,22000000.0
2009-11-17 14:23:00,1.99941,1.99947,1.9993,1.99943,40000000.0
2009-11-17 14:24:00,1.99955,1.99963,1.99902,1.99903,10000000.0
2009-11-17 14:25:00,1.99875,1.99875,1.99839,1.99846,35000000.0
2009-11-17 14:26:00,1.99855,1.99866,1.99848,1.99857,18000000.0
2009-11-17 14:27:00,1.99872,1.99911,1.99872,1.99911,28000000.0
2009-11-17 14:28:00,1.99929,1.99929,1.99873,1.99883,21000000.0
2009-11-17 14:29:00,1.999,1.99906,1.99879,1.999,16000000.0
2009-11-17 14:30:00,1.99904,1.9991,1.99892,1.9991,25000000.0
2009-11-17 14:31:00,1.99911,1.99954,1.99911,1.99954,26000000.0
2009-11-17 14:32:00,1.99968,1.99974,1.9996,1.9996,32000000.0
2009-11-17 14:33:00,1.99976,1.99995,1.99973,1.99994,20000000.0
2009-11-17 14:34:00,1.99955,1.9997,1.99955,1.99957,25000000.0
2009-11-17 14:35:00,1.99956,1.99956,1.99893,1.99893,23000000.0
2009-11-17 14:36:00,1.9988,1.99891,1.99879,1.99891,11000000.0
2009-11-17 14:37:00,1.9989,1.99901,1.9989,1.99901,41000000.0
2009-11-17 14:38:00,1.99897,1.99901,1.99885,1.9989,54000000.0
2009-11-17 14:39:00,1.99872,1.99875,1.99859,1.99859,36000000.0
2009-11-17 14:40:00,1.99883,1.99883,1.99874,1.99882,36000000.0
2009-11-17 14:41:00,1.99894,1.99921,1.99894,1.99921,41000000.0
2009-11-17 14:42:00,1.99925,1.99926,1.99913,1.99923,19000000.0
2009-11-17 14:43:00,1.99929,1.99945,1.99929,1.99938,20000000.0
2009-11-17 14:44:00,1.99951,1.99985,1.99944,1.99985,25000000.0
2009-11-17 14:45:00,2.00002,2.00002,1.99952,1.99964,33000000.0
2009-11-17 14:46:00,1.99963,1.99981,1.99957,1.99957,11000000.0
2009-11-17 14:47:00,1.9996,1.9996,1.99921,1.99921,7000000.0
2009-11-17 14:48:00,1.99891,1.99912,1.99843,1.99843,21000000.0
2009-11-17 14:49:00,1.99821,1.99821,1.99765,1.99765,32000000.0
2009-11-17 14:50:00,1.9974,1.9977,1.99738,1.9977,33000000.0
2009-11-17 14:51:00,1.99779,1.99779,1.99764,1.99764,37000000.0
2009-11-17 14:52:00,1.99757,1.9978,1.99757,1.9977,17000000.0
2009-11-17 14:53:00,1.99769,1.9977,1.9975,1.9977,22000000.0
2009-11-17 14:54:00,1.99759,1.99768,1.99749,1.99749,17000000.0
2009-11-17 14:55:00,1.99753,1.99778,1.99753,1.99778,7000000.0
2009-11-17 14:56:00,1.99771,1.99831,1.99771,1.99822,21000000.0
2009-11-17 14:57:00,1.99794,1.998,1.99786,1.99788,12000000.0
2009-11-17 14:58:00,1.99767,1.99768,1.99744,1.99762,31000000.0
2009-11-17 14:59:00,1.99767,1.99796,1.99767,1.99792,20000000.0
2009-11-17 15:00:00,1.99785,1.99791,1.99781,1.99784,32000000.0
2009-11-17 15:01:00,1.99795,1.99795,1.99759,1.99785,14000000.0
2009-11-17 15:02:00,1.99824,1.99842,1.99813,1.99822,26000000.0
2009-11-17 15:03:00,1.9983,1.9983,1.99806,1.99806,30000000.0
2009-11-17 15:04:00,1.99806,1.99825,1.99795,1.99805,29000000.0
2009-11-17 15:05:00,1.99755,1.99755,1.99681,1.99681,28000000.0
2009-11-17 15:06:00,1.99658,1.99673,1.99653,1.99673,16000000.0
2009-11-17 15:07:00,1.99674,1.99714,1.99673,1.99714,26000000.0
2009-11-17 15:08:00,1.99684,1.99686,1.99659,1.99659,25000000.0
2009-11-17 15:09:00,1.99656,1.99656,1.99631,1.99645,34000000.0
2009-11-17 15:10:00,1.99661,1.99661,1.99635,1.99635,36000000.0
2009-11-17 15:11:00,1.9959,1.99595,1.99576,1.99577,27000000.0
2009-11-17 15:12:00,1.9956,1.99562,1.99531,1.99531,26000000.0
2009-11-17 15:13:00,1.9952,1.9952,1.9944,1.9944,41000000.0
2009-11-17 15:14:00,1.99408,1.99408,1.99305,1.99305,30000000.0
2009-11-17 15:15:00,1.9931,1.99333,1.99307,1.99333,21000000.0
2009-11-17 15:16:00,1.99373,1.99448,1.99373,1.99448,9000000.0
2009-11-17 15:17:00,1.99439,1.99459,1.99439,1.99459,26000000.0
2009-11-17 15:18:00,1.99458,1.99489,1.99458,1.99489,10000000.0
2009-11-17 15:19:00,1.99471,1.99485,1.99471,1.99485,16000000.0
2009-11-17 15:20:00,1.99485,1.99499,1.99485,1.99499,20000000.0
2009-11-17 15:21:00,1.99505,1.99512,1.99505,1.99508,12000000.0
2009-11-17 15:22:00,1.99508,1.99508,1.99478,1.99478,22000000.0
2009-11-17 15:23:00,1.99493,1.99519,1.99493,1.99519,36000000.0
2009-11-17 15:24:00,1.995,1.99519,1.99487,1.99487,20000000.0
2009-11-17 15:25:00,1.99476,1.99481,1.99461,1.99465,14000000.0
2009-11-17 15:26:00,1.99446,1.99454,1.99443,1.99443,40000000.0
2009-11-17 15:27:00,1.99452,1.99511,1.99452,1.99511,32000000.0
2009-11-17 15:28:00,1.99536,1.99553,1.99532,1.99541,55000000.0
2009-11-17 15:29:00,1.99467,1.99498,1.99259,1.99308,47000000.0
2009-11-17 15:30:00,1.99257,1.99517,1.99235,1.99517,71000000.0
2009-11-17 15:31:00,1.99509,1.99513,1.995,1.99509,58000000.0
2009-11-17 15:32:00,1.99454,1.99454,1.99423,1.99423,25000000.0
2009-11-17 15:33:00,1.99425,1.99451,1.99425,1.99434,32000000.0
2009-11-17 15:34:00,1.99435,1.9945,1.9943,1.9945,22000000.0
2009-11-17 15:35:00,1.99419,1.99445,1.99397,1.99445,30000000.0
2009-11-17 15:36:00,1.99458,1.99464,1.99454,1.99461,23000000.0
2009-11-17 15:37:00,1.99493,1.99543,1.99485,1.99543,24000000.0
2009-11-17 15:38:00,1.99545,1.99546,1.99512,1.99512,61000000.0
2009-11-17 15:39:00,1.99514,1.99514,1.99432,1.99478,40000000.0
2009-11-17 15:40:00,1.99453,1.99453,1.99432,1.9945,37000000.0
2009-11-17 15:41:00,1.99444,1.9945,1.99423,1.9945,43000000.0
2009-11-17 15:42:00,1.99431,1.99443,1.99419,1.99443,41000000.0
2009-11-17 15:43:00,1.99453,1.9947,1.99453,1.99463,30000000.0
2009-11-17 15:44:00,1.99463,1.99465,1.99454,1.99454,29000000.0
2009-11-17 15:45:00,1.9947,1.9947,1.99441,1.99441,36000000.0
2009-11-17 15:46:00,1.9942,1.99431,1.99399,1.99425,24000000.0
2009-11-17 15:47:00,1.99465,1.99487,1.99465,1.99487,31000000.0
2009-11-17 15:48:00,1.99498,1.99554,1.99498,1.99554,33000000.0
2009-11-17 15:49:00,1.99581,1.99588,1.99552,1.99574,25000000.0
2009-11-17 15:50:00,1.99574,1.99574,1.99559,1.9957,11000000.0
2009-11-17 15:51:00,1.99593,1.99615,1.99586,1.99615,37000000.0
2009-11-17 15:52:00,1.99633,1.99703,1.99633,1.99703,23000000.0
2009-11-17 15:53:00,1.99732,1.99733,1.99697,1.99697,15000000.0
2009-11-17 15:54:00,1.99663,1.99663,1.99586,1.99586,26000000.0
2009-11-17 15:55:00,1.99584,1.99624,1.99584,1.9962,33000000.0
2009-11-17 15:56:00,1.99627,1.99664,1.99627,1.9963,36000000.0
2009-11-17 15:57:00,1.99649,1.99689,1.99649,1.99689,34000000.0
2009-11-17 15:58:00,1.99678,1.99681,1.99671,1.99671,24000000.0
2009-11-17 15:59:00,1.99665,1.99668,1.99641,1.99666,23000000.0
2009-11-17 16:00:00,1.99647,1.99666,1.99616,1.99666,51000000.0
2009-11-17 16:01:00,1.99627,1.99627,1.99577,1.99577,31000000.0
2009-11-17 16:02:00,1.99581,1.99582,1.99562,1.99572,29000000.0
2009-11-17 16:03:00,1.99594,1.99607,1.99585,1.99596,51000000.0
2009-11-17 16:04:00,1.99583,1.99592,1.99583,1.99588,38000000.0
2009-11-17 16:05:00,1.99553,1.9957,1.99549,1.99567,37000000.0
2009-11-17 16:06:00,1.99612,1.99646,1.99612,1.99641,33000000.0
2009-11-17 16:07:00,1.99666,1.99668,1.99641,1.99659,37000000.0
2009-11-17 16:08:00,1.99672,1.99676,1.99664,1.9967,37000000.0
2009-11-17 16:09:00,1.99662,1.99671,1.99661,1.99663,44000000.0
2009-11-17 16:10:00,1.99667,1.99693,1.99667,1.99675,41000000.0
2009-11-17 16:11:00,1.99667,1.99681,1.99652,1.99664,27000000.0
2009-11-17 16:12:00,1.99655,1.99655,1.99633,1.99633,22000000.0
2009-11-17 16:13:00,1.99649,1.99676,1.99646,1.99676,38000000.0
2009-11-17 16:14:00,1.99667,1.99685,1.9966,1.9966,41000000.0
2009-11-17 16:15:00,1.99636,1.99679,1.99625,1.9967,42000000.0
2009-11-17 16:16:00,1.99633,1.99645,1.99605,1.99605,45000000.0
2009-11-17 16:17:00,1.99617,1.99622,1.99611,1.99613,22000000.0
2009-11-17 16:18:00,1.99637,1.99639,1.99596,1.99617,49000000.0
2009-11-17 16:19:00,1.99611,1.99629,1.99602,1.99607,27000000.0
2009-11-17 16:20:00,1.99601,1.99643,1.99601,1.99621,52000000.0
2009-11-17 16:21:00,1.99634,1.99692,1.99634,1.99692,37000000.0
2009-11-17 16:22:00,1.99717,1.99717,1.99667,1.99678,50000000.0
2009-11-17 16:23:00,1.99682,1.9969,1.99668,1.99687,48000000.0
2009-11-17 16:24:00,1.99716,1.99725,1.99698,1.99716,44000000.0
2009-11-17 16:25:00,1.9974,1.99744,1.99736,1.99742,28000000.0
2009-11-17 16:26:00,1.99745,1.99754,1.99728,1.99754,41000000.0
2009-11-17 16:27:00,1.99732,1.99732,1.99696,1.99696,46000000.0
2009-11-17 16:28:00,1.99687,1.99693,1.99651,1.99651,34000000.0
2009-11-17 16:29:00,1.99629,1.99648,1.99621,1.99621,24000000.0
2009-11-17 16:30:00,1.99618,1.99655,1.99618,1.99655,43000000.0
2009-11-17 16:31:00,1.99686,1.99712,1.99674,1.99674,36000000.0
2009-11-17 16:32:00,1.99719,1.99719,1.99692,1.99694,34000000.0
2009-11-17 16:33:00,1.997,1.99705,1.99679,1.99679,41000000.0
2009-11-17 16:34:00,1.99675,1.99675,1.99629,1.99629,29000000.0
2009-11-17 16:35:00,1.99645,1.99689,1.99645,1.99681,53000000.0
2009-11-17 16:36:00,1.99705,1.99714,1.99632,1.99632,43000000.0
2009-11-17 16:37:00,1.99624,1.99649,1.99618,1.99618,56000000.0
2009-11-17 16:38:00,1.99611,1.99611,1.9958,1.9958,34000000.0
2009-11-17 16:39:00,1.99587,1.99613,1.99587,1.99599,43000000.0
2009-11-17 16:40:00,1.99653,1.9967,1.99609,1.99622,63000000.0
2009-11-17 16:41:00,1.99593,1.99616,1.99578,1.99605,44000000.0
2009-11-17 16:42:00,1.99588,1.99612,1.99549,1.99549,57000000.0
2009-11-17 16:43:00,1.99532,1.99585,1.99532,1.99585,20000000.0
2009-11-17 16:44:00,1.99604,1.99616,1.99577,1.99594,34000000.0
2009-11-17 16:45:00,1.99583,1.99583,1.99545,1.9956,41000000.0
2009-11-17 16:46:00,1.99572,1.99589,1.99569,1.99575,59000000.0
2009-11-17 16:47:00,1.9956,1.9959,1.9956,1.99574,55000000.0
2009-11-17 16:48:00,1.99581,1.996,1.99576,1.99579,46000000.0
2009-11-17 16:49:00,1.99572,1.99582,1.99559,1.99567,35000000.0
2009-11-17 16:50:00,1.99591,1.99605,1.99561,1.99603,45000000.0
2009-11-17 16:51:00,1.99599,1.99639,1.99599,1.99617,30000000.0
2009-11-17 16:52:00,1.99638,1.99639,1.99606,1.99606,30000000.0
2009-11-17 16:53:00,1.99549,1.99554,1.99544,1.99552,19000000.0
2009-11-17 16:54:00,1.99507,1.99507,1.99452,1.99483,18000000.0
2009-11-17 16:55:00,1.99519,1.9953,1.99489,1.99514,40000000.0
2009-11-17 16:56:00,1.99495,1.99496,1.99465,1.99465,37000000.0
2009-11-17 16:57:00,1.99462,1.99469,1.99444,1.99444,17000000.0
2009-11-17 16:58:00,1.99473,1.99495,1.99446,1.99471,45000000.0
2009-11-17 16:59:00,1.99513,1.99513,1.99448,1.99448,39000000.0
2009-11-17 17:00:00,1.99465,1.99485,1.99465,1.9947,47000000.0
2009-11-17 17:01:00,1.99439,1.9945,1.99414,1.99414,26000000.0
2009-11-17 17:02:00,1.99439,1.99504,1.99439,1.9949,33000000.0
2009-11-17 17:03:00,1.99473,1.99484,1.99455,1.99482,33000000.0
2009-11-17 17:04:00,1.99471,1.99517,1.99471,1.99517,37000000.0
2009-11-17 17:05:00,1.99539,1.99553,1.99505,1.99553,35000000.0
2009-11-17 17:06:00,1.9952,1.9953,1.99492,1.99523,46000000.0
2009-11-17 17:07:00,1.99523,1.99571,1.99523,1.99554,33000000.0
2009-11-17 17:08:00,1.99537,1.99537,1.99466,1.99489,45000000.0
2009-11-17 17:09:00,1.99474,1.99493,1.99451,1.99455,47000000.0
2009-11-17 17:10:00,1.99522,1.99549,1.99522,1.99538,36000000.0
2009-11-17 17:11:00,1.99586,1.99586,1.99534,1.99566,44000000.0
2009-11-17 17:12:00,1.99582,1.99606,1.99575,1.99593,23000000.0
2009-11-17 17:13:00,1.99586,1.99586,1.9954,1.99553,35000000.0
2009-11-17 17:14:00,1.99534,1.99572,1.99534,1.99543,27000000.0
2009-11-17 17:15:00,1.99564,1.9957,1.99529,1.99529,26000000.0
2009-11-17 17:16:00,1.99498,1.99518,1.99487,1.99499,27000000.0
2009-11-17 17:17:00,1.99486,1.99507,1.99481,1.99507,38000000.0
2009-11-17 17:18:00,1.99528,1.99528,1.9951,1.99517,29000000.0
2009-11-17 17:19:00,1.99513,1.99527,1.99501,1.99504,19000000.0
2009-11-17 17:20:00,1.99501,1.9953,1.99501,1.99522,29000000.0
2009-11-17 17:21:00,1.99526,1.99531,1.99515,1.99531,26000000.0
2009-11-17 17:22:00,1.99521,1.99533,1.99477,1.99477,30000000.0
2009-11-17 17:23:00,1.99478,1.99478,1.9945,1.9945,32000000.0
2009-11-17 17:24:00,1.99432,1.99432,1.99377,1.99377,23000000.0
2009-11-17 17:25:00,1.99415,1.99447,1.99415,1.99419,20000000.0
2009-11-17 17:26:00,1.99415,1.99457,1.99415,1.9945,18000000.0
2009-11-17 17:27:00,1.99455,1.99472,1.99446,1.99465,44000000.0
2009-11-17 17:28:00,1.99456,1.99466,1.99447,1.99465,39000000.0
2009-11-17 17:29:00,1.99469,1.99485,1.99458,1.99458,36000000.0
2009-11-17 17:30:00,1.99454,1.99492,1.99454,1.99484,61000000.0
2009-11-17 17:31:00,1.99457,1.99474,1.99424,1.99474,62000000.0
2009-11-17 17:32:00,1.99488,1.99488,1.99423,1.99423,54000000.0
2009-11-17 17:33:00,1.99399,1.99399,1.99383,1.99395,64000000.0
2009-11-17 17:34:00,1.99402,1.9942,1.99399,1.99419,60000000.0
2009-11-17 17:35:00,1.99442,1.99466,1.99442,1.99451,43000000.0
2009-11-17 17:36:00,1.99463,1.99568,1.99463,1.99568,58000000.0
2009-11-17 17:37:00,1.99579,1.99589,1.99557,1.99579,47000000.0
2009-11-17 17:38:00,1.99575,1.99589,1.99575,1.99586,44000000.0
2009-11-17 17:39:00,1.99594,1.99636,1.99591,1.99636,41000000.0
2009-11-17 17:40:00,1.99685,1.99686,1.99669,1.99669,59000000.0
2009-11-17 17:41:00,1.99678,1.99851,1.99678,1.99851,50000000.0
2009-11-17 17:42:00,1.99853,1.99857,1.99834,1.99841,37000000.0
2009-11-17 17:43:00,1.99875,1.99909,1.99875,1.99877,33000000.0
2009-11-17 17:44:00,1.9984,1.9984,1.99787,1.99814,46000000.0
2009-11-17 17:45:00,1.99781,1.99781,1.99748,1.99768,49000000.0
2009-11-17 17:46:00,1.99745,1.99753,1.99738,1.99738,56000000.0
2009-11-17 17:47:00,1.99731,1.99737,1.99716,1.99716,65000000.0
2009-11-17 17:48:00,1.99719,1.99719,1.99669,1.99669,61000000.0
2009-11-17 17:49:00,1.99678,1.99703,1.99671,1.99671,72000000.0
2009-11-17 17:50:00,1.99699,1.99757,1.99699,1.9973,53000000.0
2009-11-17 17:51:00,1.9978,1.99838,1.9978,1.99827,54000000.0
2009-11-17 17:52:00,1.99779,1.99779,1.99749,1.99759,51000000.0
2009-11-17 17:53:00,1.9978,1.99804,1.99765,1.99768,42000000.0
2009-11-17 17:54:00,1.99754,1.99754,1.99731,1.99751,32000000.0
2009-11-17 17:55:00,1.99738,1.9975,1.99717,1.9975,32000000.0
2009-11-17 17:56:00,1.99711,1.99715,1.99701,1.99701,47000000.0
2009-11-17 17:57:00,1.99715,1.99805,1.99715,1.99805,34000000.0
2009-11-17 17:58:00,1.99753,1.99765,1.99745,1.99745,44000000.0
2009-11-17 17:59:00,1.99763,1.99961,1.99763,1.99961,39000000.0
2009-11-17 18:00:00,1.9997,1.99991,1.9997,1.99974,32000000.0
2009-11-17 18:01:00,1.99987,1.99988,1.9997,1.9997,52000000.0
2009-11-17 18:02:00,1.9993,1.99932,1.99914,1.99923,30000000.0
2009-11-17 18:03:00,1.99942,1.99982,1.99942,1.99982,38000000.0
2009-11-17 18:04:00,1.99977,1.99994,1.99964,1.99964,38000000.0
2009-11-17 18:05:00,1.99957,1.99986,1.99957,1.99986,36000000.0
2009-11-17 18:06:00,1.99993,1.99995,1.99988,1.99989,32000000.0
2009-11-17 18:07:00,1.99966,1.99972,1.99959,1.99961,38000000.0
2009-11-17 18:08:00,1.99922,1.99932,1.99904,1.99904,56000000.0
2009-11-17 18:09:00,1.99878,1.99902,1.99866,1.99888,34000000.0
2009-11-17 18:10:00,1.99895,1.99895,1.99845,1.99845,26000000.0
2009-11-17 18:11:00,1.99881,1.99917,1.99881,1.99883,34000000.0
2009-11-17 18:12:00,1.99924,1.99966,1.99922,1.99966,24000000.0
2009-11-17 18:13:00,1.99962,1.99983,1.99951,1.99951,30000000.0
2009-11-17 18:14:00,1.99938,1.99954,1.99937,1.99947,22000000.0
2009-11-17 18:15:00,1.99969,2.00022,1.99969,2.00022,21000000.0
2009-11-17 18:16:00,2.00022,2.00022,1.99982,2.00004,66000000.0
2009-11-17 18:17:00,1.99989,2.00049,1.99989,2.00047,60000000.0
2009-11-17 18:18:00,2.00052,2.00065,2.00038,2.00046,33000000.0
2009-11-17 18:19:00,2.00004,2.00004,1.99934,1.99948,46000000.0
2009-11-17 18:20:00,1.99973,1.99973,1.99938,1.99938,61000000.0
2009-11-17 18:21:00,1.9997,2.00004,1.9997,2.00004,37000000.0
2009-11-17 18:22:00,2.00015,2.00015,1.9997,1.99972,49000000.0
2009-11-17 18:23:00,1.99987,2.00021,1.99987,2.00004,34000000.0
2009-11-17 18:24:00,1.99999,2.00036,1.99997,1.99999,47000000.0
2009-11-17 18:25:00,2.00031,2.00031,1.99964,1.99964,31000000.0
2009-11-17 18:26:00,1.99944,1.99944,1.99926,1.99938,43000000.0
2009-11-17 18:27:00,1.9996,1.99985,1.9996,1.99981,35000000.0
2009-11-17 18:28:00,1.9996,2.00008,1.9996,2.00008,18000000.0
2009-11-17 18:29:00,2.00004,2.00011,2.00003,2.0001,24000000.0
2009-11-17 18:30:00,1.99957,1.99957,1.99911,1.99944,32000000.0
2009-11-17 18:31:00,1.99929,1.99953,1.99922,1.99927,46000000.0
2009-11-17 18:32:00,1.99899,1.99901,1.99873,1.99888,55000000.0
2009-11-17 18:33:00,1.99923,1.99933,1.99918,1.99928,29000000.0
2009-11-17 18:34:00,1.9992,1.99946,1.9992,1.99946,32000000.0
2009-11-17 18:35:00,1.99929,1.99966,1.99929,1.99966,47000000.0
2009-11-17 18:36:00,1.99982,1.99982,1.99925,1.99925,65000000.0
2009-11-17 18:37:00,1.99881,1.99881,1.99806,1.99806,63000000.0
2009-11-17 18:38:00,1.9978,1.9978,1.99737,1.99763,61000000.0
2009-11-17 18:39:00,1.99736,1.99736,1.99682,1.99682,37000000.0
2009-11-17 18:40:00,1.99682,1.99744,1.99679,1.99739,52000000.0
2009-11-17 18:41:00,1.99798,1.99802,1.99769,1.99798,68000000.0
2009-11-17 18:42:00,1.99762,1.99762,1.99739,1.99742,40000000.0
2009-11-17 18:43:00,1.99737,1.99752,1.99737,1.9975,39000000.0
2009-11-17 18:44:00,1.9975,1.99774,1.99749,1.99774,33000000.0
2009-11-17 18:45:00,1.99763,1.99778,1.99744,1.99778,57000000.0
2009-11-17 18:46:00,1.99772,1.99826,1.99772,1.99789,61000000.0
2009-11-17 18:47:00,1.99768,1.99768,1.9973,1.9973,41000000.0
2009-11-17 18:48:00,1.99746,1.99776,1.99746,1.99757,26000000.0
2009-11-17 18:49:00,1.99743,1.99743,1.99702,1.99713,31000000.0
2009-11-17 18:50:00,1.99691,1.99745,1.99691,1.99745,37000000.0
2009-11-17 18:51:00,1.99754,1.99754,1.99735,1.99745,17000000.0
2009-11-17 18:52:00,1.9972,1.99761,1.9972,1.99753,33000000.0
2009-11-17 18:53:00,1.99732,1.99732,1.99654,1.99654,31000000.0
2009-11-17 18:54:00,1.99638,1.99655,1.99638,1.99647,11000000.0
2009-11-17 18:55:00,1.99643,1.99643,1.99593,1.99593,22000000.0
2009-11-17 18:56:00,1.99572,1.99624,1.99552,1.99624,16000000.0
2009-11-17 18:57:00,1.99632,1.99637,1.99609,1.99637,15000000.0
2009-11-17 18:58:00,1.99623,1.99646,1.99623,1.99633,19000000.0
2009-11-17 18:59:00,1.99653,1.9966,1.99637,1.99637,26000000.0
2009-11-17 19:00:00,1.99617,1.9964,1.99597,1.99609,12000000.0
2009-11-17 19:01:00,1.99599,1.99604,1.99582,1.99582,18000000.0
2009-11-17 19:02:00,1.99547,1.99615,1.99547,1.99615,23000000.0
2009-11-17 19:03:00,1.99654,1.99689,1.99654,1.99689,21000000.0
2009-11-17 19:04:00,1.99684,1.99722,1.99684,1.99722,55000000.0
2009-11-17 19:05:00,1.99716,1.99716,1.99692,1.99693,42000000.0
2009-11-17 19:06:00,1.9968,1.9968,1.99647,1.99654,63000000.0
2009-11-17 19:07:00,1.99661,1.99705,1.99661,1.99676,39000000.0
2009-11-17 19:08:00,1.99679,1.99693,1.99679,1.99693,32000000.0
2009-11-17 19:09:00,1.99668,1.99707,1.99668,1.9967,56000000.0
2009-11-17 19:10:00,1.99684,1.99737,1.99684,1.99737,27000000.0
2009-11-17 19:11:00,1.99732,1.99733,1.9971,1.9973,36000000.0
2009-11-17 19:12:00,1.99703,1.99706,1.99693,1.99706,25000000.0
2009-11-17 19:13:00,1.99668,1.99668,1.99613,1.99613,23000000.0
2009-11-17 19:14:00,1.99607,1.99673,1.99607,1.99665,37000000.0
2009-11-17 19:15:00,1.9969,1.99718,1.9969,1.99713,17000000.0
2009-11-17 19:16:00,1.99712,1.99712,1.99682,1.99682,23000000.0
2009-11-17 19:17:00,1.99677,1.99705,1.99677,1.99691,17000000.0
2009-11-17 19:18:00,1.99599,1.99602,1.9958,1.99593,30000000.0
2009-11-17 19:19:00,1.9958,1.99603,1.9958,1.99596,36000000.0
2009-11-17 19:20:00,1.99625,1.99637,1.99615,1.99637,23000000.0
2009-11-17 19:21:00,1.99641,1.9966,1.99641,1.99647,21000000.0
2009-11-17 19:22:00,1.99639,1.99664,1.99639,1.99655,25000000.0
2009-11-17 19:23:00,1.99632,1.99632,1.99549,1.99549,12000000.0
2009-11-17 19:24:00,1.99503,1.99561,1.99503,1.99538,39000000.0
2009-11-17 19:25:00,1.99584,1.99584,1.99532,1.99532,49000000.0
2009-11-17 19:26:00,1.99544,1.99544,1.99518,1.9952,48000000.0
2009-11-17 19:27:00,1.99494,1.99507,1.99464,1.99505,51000000.0
2009-11-17 19:28:00,1.99525,1.99579,1.99525,1.99579,40000000.0
2009-11-17 19:29:00,1.99595,1.99612,1.99582,1.99602,28000000.0
2009-11-17 19:30:00,1.99606,1.99606,1.995,1.995,32000000.0
2009-11-17 19:31:00,1.99483,1.99514,1.99483,1.9949,28000000.0
2009-11-17 19:32:00,1.99493,1.99521,1.99493,1.995,31000000.0
2009-11-17 19:33:00,1.99488,1.995,1.99485,1.995,14000000.0
2009-11-17 19:34:00,1.99485,1.99485,1.9942,1.99444,49000000.0
2009-11-17 19:35:00,1.99411,1.99419,1.99389,1.99419,28000000.0
2009-11-17 19:36:00,1.99427,1.99427,1.99393,1.99404,16000000.0
2009-11-17 19:37:00,1.99398,1.99423,1.99398,1.9942,26000000.0
2009-11-17 19:38:00,1.99434,1.99442,1.99426,1.99433,18000000.0
2009-11-17 19:39:00,1.9943,1.99447,1.99419,1.99419,13000000.0
2009-11-17 19:40:00,1.99415,1.99425,1.99404,1.99408,16000000.0
2009-11-17 19:41:00,1.99385,1.99389,1.99367,1.99389,17000000.0
2009-11-17 19:42:00,1.99413,1.99476,1.99408,1.99476,19000000.0
2009-11-17 19:43:00,1.99493,1.99498,1.9949,1.99493,21000000.0
2009-11-17 19:44:00,1.99496,1.99504,1.99469,1.99469,21000000.0
2009-11-17 19:45:00,1.99447,1.99454,1.99403,1.99403,33000000.0
2009-11-17 19:46:00,1.99408,1.99456,1.99408,1.99456,18000000.0
2009-11-17 19:47:00,1.99458,1.99458,1.99408,1.99408,22000000.0
2009-11-17 19:48:00,1.99381,1.99394,1.99372,1.99372,18000000.0
2009-11-17 19:49:00,1.99368,1.99369,1.99361,1.99361,27000000.0
2009-11-17 19:50:00,1.99372,1.99399,1.99372,1.99399,23000000.0
2009-11-17 19:51:00,1.99411,1.99411,1.99398,1.99408,25000000.0
2009-11-17 19:52:00,1.99424,1.99446,1.99424,1.99446,15000000.0
2009-11-17 19:53:00,1.99436,1.99448,1.99412,1.99448,21000000.0
2009-11-17 19:54:00,1.99453,1.99453,1.99434,1.99444,9000000.0
2009-11-17 19:55:00,1.99454,1.99464,1.9943,1.9946,30000000.0
2009-11-17 19:56:00,1.99467,1.99467,1.99449,1.99451,20000000.0
2009-11-17 19:57:00,1.99437,1.99451,1.99437,1.99451,12000000.0
2009-11-17 19:58:00,1.99443,1.99443,1.99428,1.9943,13000000.0
2009-11-17 19:59:00,1.99435,1.99444,1.99429,1.99444,31000000.0
2009-11-17 20:00:00,1.99445,1.99449,1.99412,1.99412,23000000.0
2009-11-17 20:01:00,1.99395,1.99432,1.99395,1.99426,13000000.0
2009-11-17 20:02:00,1.99444,1.99444,1.99399,1.99414,20000000.0
2009-11-17 20:03:00,1.9943,1.99457,1.99423,1.99457,18000000.0
2009-11-17 20:04:00,1.99418,1.99439,1.99415,1.99431,27000000.0
2009-11-17 20:05:00,1.99487,1.9951,1.99481,1.9951,23000000.0
2009-11-17 20:06:00,1.99564,1.99591,1.99564,1.99571,13000000.0
2009-11-17 20:07:00,1.99553,1.99553,1.99483,1.99483,29000000.0
2009-11-17 20:08:00,1.99461,1.99502,1.99461,1.99502,15000000.0
2009-11-17 20:09:00,1.99505,1.99508,1.995,1.99505,17000000.0
2009-11-17 20:10:00,1.99508,1.9951,1.99494,1.99495,20000000.0
2009-11-17 20:11:00,1.99471,1.99508,1.99471,1.99489,10000000.0
2009-11-17 20:12:00,1.99494,1.99502,1.99489,1.99502,15000000.0
2009-11-17 20:13:00,1.99508,1.99508,1.99458,1.99458,17000000.0
2009-11-17 20:14:00,1.9947,1.99481,1.99459,1.99459,15000000.0
2009-11-17 20:15:00,1.99452,1.99463,1.99444,1.99453,10000000.0
2009-11-17 20:16:00,1.99465,1.9947,1.99449,1.99449,22000000.0
2009-11-17 20:17:00,1.99451,1.99459,1.99443,1.9945,17000000.0
2009-11-17 20:18:00,1.99433,1.99446,1.99399,1.99399,24000000.0
2009-11-17 20:19:00,1.99369,1.99372,1.99362,1.99364,9000000.0
2009-11-17 20:20:00,1.99358,1.99371,1.99349,1.99352,14000000.0
2009-11-17 20:21:00,1.9937,1.9937,1.9935,1.99357,7000000.0
2009-11-17 20:22:00,1.99346,1.99359,1.99337,1.99337,12000000.0
2009-11-17 20:23:00,1.99341,1.99374,1.99341,1.99374,6000000.0
2009-11-17 20:24:00,1.99334,1.9935,1.99307,1.9932,15000000.0
2009-11-17 20:25:00,1.99334,1.99334,1.99301,1.99301,16000000.0
2009-11-17 20:26:00,1.99269,1.99278,1.99256,1.99264,22000000.0
2009-11-17 20:27:00,1.99269,1.99289,1.99269,1.99278,11000000.0
2009-11-17 20:28:00,1.99304,1.99342,1.99304,1.99342,7000000.0
2009-11-17 20:29:00,1.99329,1.99329,1.99306,1.99312,20000000.0
2009-11-17 20:30:00,1.99356,1.99383,1.99336,1.99336,27000000.0
2009-11-17 20:31:00,1.99325,1.99328,1.9932,1.9932,17000000.0
2009-11-17 20:32:00,1.99314,1.99332,1.99314,1.99329,20000000.0
2009-11-17 20:33:00,1.99341,1.99341,1.99317,1.99335,14000000.0
2009-11-17 20:34:00,1.99348,1.99379,1.99348,1.99374,28000000.0
2009-11-17 20:35:00,1.9939,1.99397,1.99357,1.99358,23000000.0
2009-11-17 20:36:00,1.99389,1.99389,1.9937,1.9937,11000000.0
2009-11-17 20:37:00,1.99367,1.99367,1.99329,1.99329,7000000.0
2009-11-17 20:38:00,1.99324,1.99332,1.99317,1.99327,10000000.0
2009-11-17 20:39:00,1.99357,1.99409,1.99357,1.99409,9000000.0
2009-11-17 20:40:00,1.99442,1.99453,1.99437,1.99446,7000000.0
2009-11-17 20:41:00,1.99449,1.99458,1.99445,1.99458,8000000.0
2009-11-17 20:42:00,1.99462,1.99462,1.9941,1.9941,15000000.0
2009-11-17 20:43:00,1.99403,1.99403,1.99376,1.99389,12000000.0
2009-11-17 20:44:00,1.99365,1.99365,1.99352,1.99361,7000000.0
2009-11-17 20:45:00,1.99354,1.99357,1.99342,1.99354,12000000.0
2009-11-17 20:46:00,1.99372,1.9941,1.99372,1.99394,9000000.0
2009-11-17 20:47:00,1.99423,1.99453,1.99423,1.99433,11000000.0
2009-11-17 20:48:00,1.99392,1.99414,1.99392,1.99412,11000000.0
2009-11-17 20:49:00,1.99394,1.99398,1.99385,1.99396,18000000.0
2009-11-17 20:50:00,1.99366,1.99399,1.99366,1.99367,8000000.0
2009-11-17 20:51:00,1.99365,1.99378,1.99365,1.99373,18000000.0
2009-11-17 20:52:00,1.99371,1.99373,1.99346,1.99346,15000000.0
2009-11-17 20:53:00,1.99369,1.99383,1.99369,1.99377,8000000.0
2009-11-17 20:54:00,1.99372,1.99394,1.99372,1.9939,10000000.0
2009-11-17 20:55:00,1.99376,1.99376,1.99353,1.99353,8000000.0
2009-11-17 20:56:00,1.99341,1.99386,1.99337,1.99386,8000000.0
2009-11-17 20:57:00,1.99432,1.99479,1.99432,1.99453,18000000.0
2009-11-17 20:58:00,1.99409,1.99429,1.99409,1.99429,14000000.0
2009-11-17 20:59:00,1.99404,1.99404,1.99376,1.99395,8000000.0
2009-11-17 21:00:00,1.99386,1.99402,1.99375,1.99402,11000000.0
2009-11-17 21:01:00,1.99386,1.99437,1.99386,1.99437,16000000.0
2009-11-17 21:02:00,1.99433,1.99598,1.9942,1.99598,18000000.0
2009-11-17 21:03:00,1.99624,1.99653,1.99614,1.99653,13000000.0
2009-11-17 21:04:00,1.99636,1.99641,1.99633,1.99636,8000000.0
2009-11-17 21:05:00,1.99644,1.9966,1.99643,1.99647,11000000.0
2009-11-17 21:06:00,1.99646,1.99664,1.99646,1.99664,8000000.0
2009-11-17 21:07:00,1.99649,1.99658,1.99634,1.99634,7000000.0
2009-11-17 21:08:00,1.99685,1.99756,1.99685,1.99726,11000000.0
2009-11-17 21:09:00,1.99721,1.99744,1.99713,1.99713,9000000.0
2009-11-17 21:10:00,1.99691,1.99691,1.99657,1.99657,9000000.0
2009-11-17 21:11:00,1.99642,1.99642,1.99628,1.99637,8000000.0
2009-11-17 21:12:00,1.99637,1.99637,1.99439,1.99574,8000000.0
2009-11-17 21:13:00,1.99576,1.99597,1.99576,1.99587,8000000.0
2009-11-17 21:14:00,1.99578,1.99599,1.99555,1.99555,8000000.0
2009-11-17 21:15:00,1.99557,1.99567,1.99556,1.99557,11000000.0
2009-11-17 21:16:00,1.9958,1.99604,1.9958,1.99604,9000000.0
2009-11-17 21:17:00,1.99592,1.99603,1.9959,1.99603,6000000.0
2009-11-17 21:18:00,1.99586,1.99598,1.99586,1.99598,6000000.0
2009-11-17 21:19:00,1.99598,1.99622,1.99598,1.99622,7000000.0
2009-11-17 21:20:00,1.9962,1.99636,1.99613,1.99636,12000000.0
2009-11-17 21:21:00,1.99641,1.99652,1.99631,1.99646,8000000.0
2009-11-17 21:22:00,1.99642,1.99647,1.99642,1.99643,7000000.0
2009-11-17 21:23:00,1.9963,1.9963,1.99617,1.99626,10000000.0
2009-11-17 21:24:00,1.99622,1.9963,1.99621,1.99621,8000000.0
2009-11-17 21:25:00,1.99619,1.99619,1.99611,1.99619,9000000.0
2009-11-17 21:26:00,1.99624,1.99641,1.99624,1.99637,17000000.0
2009-11-17 21:27:00,1.99635,1.99648,1.99616,1.99628,31000000.0
2009-11-17 21:28:00,1.99635,1.9965,1.99632,1.9965,20000000.0
2009-11-17 21:29:00,1.9965,1.99653,1.9961,1.9961,11000000.0
2009-11-17 21:30:00,1.9962,1.9962,1.99614,1.99615,5000000.0
2009-11-17 21:31:00,1.99617,1.99634,1.99617,1.99633,7000000.0
2009-11-17 21:32:00,1.99637,1.99637,1.99606,1.99611,8000000.0
2009-11-17 21:33:00,1.99616,1.99638,1.99616,1.99638,7000000.0
2009-11-17 21:34:00,1.99637,1.99645,1.99632,1.99632,10000000.0
2009-11-17 21:35:00,1.99617,1.9962,1.99611,1.99614,11000000.0
2009-11-17 21:36:00,1.99601,1.99614,1.99564,1.99606,11000000.0
2009-11-17 21:37:00,1.99605,1.99605,1.99551,1.99551,6000000.0
2009-11-17 21:38:00,1.99623,1.99648,1.99613,1.99613,26000000.0
2009-11-17 21:39:00,1.99613,1.99627,1.99613,1.99616,18000000.0
2009-11-17 21:40:00,1.99628,1.9965,1.99628,1.99637,12000000.0
2009-11-17 21:41:00,1.99624,1.99633,1.99622,1.99633,13000000.0
2009-11-17 21:42:00,1.99623,1.99634,1.99623,1.99629,7000000.0
2009-11-17 21:43:00,1.99643,1.99672,1.99643,1.99672,11000000.0
2009-11-17 21:44:00,1.99648,1.99649,1.99624,1.99626,18000000.0
2009-11-17 21:45:00,1.99633,1.99634,1.9961,1.99634,10000000.0
2009-11-17 21:46:00,1.99631,1.99633,1.99621,1.99621,15000000.0
2009-11-17 21:47:00,1.99636,1.99654,1.99626,1.99626,10000000.0
2009-11-17 21:48:00,1.99612,1.99619,1.99608,1.99608,5000000.0
2009-11-17 21:49:00,1.99626,1.99697,1.99626,1.99697,8000000.0
2009-11-17 21:50:00,1.99697,1.99717,1.99697,1.99715,10000000.0
2009-11-17 21:51:00,1.99722,1.99722,1.99702,1.9972,8000000.0
2009-11-17 21:52:00,1.9972,1.99721,1.9969,1.9969,10000000.0
2009-11-17 21:53:00,1.99679,1.99679,1.99659,1.99659,8000000.0
2009-11-17 21:54:00,1.99672,1.99672,1.99658,1.99658,9000000.0
2009-11-17 21:55:00,1.99653,1.99663,1.99649,1.99663,11000000.0
2009-11-17 21:56:00,1.99687,1.99725,1.99683,1.99718,22000000.0
2009-11-17 21:57:00,1.9972,1.99728,1.99708,1.99708,13000000.0
2009-11-17 21:58:00,1.99721,1.99721,1.99694,1.99694,16000000.0
2009-11-17 21:59:00,1.99697,1.99697,1.99671,1.9968,25000000.0
2009-11-17 22:00:00,1.9966,1.9966,1.99586,1.99586,12000000.0
2009-11-17 22:01:00,1.99591,1.99593,1.99576,1.99576,19000000.0
2009-11-17 22:02:00,1.99584,1.99584,1.99543,1.99543,11000000.0
2009-11-17 22:03:00,1.99516,1.99565,1.99516,1.99565,33000000.0
2009-11-17 22:04:00,1.99602,1.99602,1.99567,1.99601,11000000.0
2009-11-17 22:05:00,1.99578,1.99586,1.99544,1.99544,16000000.0
2009-11-17 22:06:00,1.99527,1.99551,1.99514,1.99551,8000000.0
2009-11-17 22:07:00,1.99559,1.9957,1.99551,1.9957,15000000.0
2009-11-17 22:08:00,1.99576,1.99576,1.99557,1.99563,30000000.0
2009-11-17 22:09:00,1.99544,1.99565,1.99544,1.99565,13000000.0
2009-11-17 22:10:00,1.99579,1.9959,1.99576,1.9958,8000000.0
2009-11-17 22:11:00,1.99576,1.99578,1.99566,1.99566,11000000.0
2009-11-17 22:12:00,1.99566,1.99584,1.99566,1.99584,15000000.0
2009-11-17 22:13:00,1.99571,1.99571,1.99533,1.99557,10000000.0
2009-11-17 22:14:00,1.99517,1.99535,1.99511,1.99511,13000000.0
2009-11-17 22:15:00,1.99458,1.99506,1.99449,1.99506,9000000.0
2009-11-17 22:16:00,1.99514,1.99514,1.99487,1.99493,8000000.0
2009-11-17 22:17:00,1.9949,1.99509,1.9949,1.99509,16000000.0
2009-11-17 22:18:00,1.99518,1.99519,1.99508,1.99509,9000000.0
2009-11-17 22:19:00,1.99507,1.99514,1.995,1.995,5000000.0
2009-11-17 22:20:00,1.99493,1.99525,1.99461,1.99525,7000000.0
2009-11-17 22:21:00,1.99525,1.99525,1.9951,1.99512,11000000.0
2009-11-17 22:22:00,1.99522,1.99528,1.9952,1.99528,11000000.0
2009-11-17 22:23:00,1.99531,1.99554,1.99531,1.99554,15000000.0
2009-11-17 22:24:00,1.99584,1.99602,1.99577,1.99577,10000000.0
2009-11-17 22:25:00,1.99593,1.99596,1.99577,1.99577,8000000.0
2009-11-17 22:26:00,1.99538,1.99541,1.99535,1.99535,8000000.0
2009-11-17 22:27:00,1.99534,1.99546,1.99534,1.99546,10000000.0
2009-11-17 22:28:00,1.99548,1.99562,1.99542,1.99543,10000000.0
2009-11-17 22:29:00,1.99565,1.99586,1.99565,1.99582,7000000.0
2009-11-17 22:30:00,1.996,1.99614,1.996,1.99614,11000000.0
2009-11-17 22:31:00,1.99619,1.99622,1.99615,1.99616,22000000.0
2009-11-17 22:32:00,1.99613,1.99641,1.99613,1.9963,7000000.0
2009-11-17 22:33:00,1.99576,1.996,1.99573,1.99577,38000000.0
2009-11-17 22:34:00,1.9955,1.9959,1.9955,1.99579,47000000.0
2009-11-17 22:35:00,1.99596,1.99621,1.99596,1.99604,27000000.0
2009-11-17 22:36:00,1.9959,1.99594,1.9959,1.99593,26000000.0
2009-11-17 22:37:00,1.99513,1.99513,1.99428,1.99428,28000000.0
2009-11-17 22:38:00,1.99442,1.99507,1.99442,1.99476,15000000.0
2009-11-17 22:39:00,1.99427,1.99446,1.99427,1.99433,11000000.0
2009-11-17 22:40:00,1.99438,1.99444,1.99422,1.99422,9000000.0
2009-11-17 22:41:00,1.99419,1.99426,1.99407,1.99407,16000000.0
2009-11-17 22:42:00,1.99386,1.99425,1.99386,1.99417,9000000.0
2009-11-17 22:43:00,1.99418,1.99418,1.99398,1.99398,11000000.0
2009-11-17 22:44:00,1.99399,1.99407,1.99399,1.99407,8000000.0
2009-11-17 22:45:00,1.99414,1.99424,1.99408,1.99424,12000000.0
2009-11-17 22:46:00,1.99425,1.99448,1.99422,1.99448,6000000.0
2009-11-17 22:47:00,1.99444,1.99444,1.9941,1.9941,16000000.0
2009-11-17 22:48:00,1.99382,1.99398,1.99382,1.99383,11000000.0
2009-11-17 22:49:00,1.9939,1.99402,1.9939,1.99391,12000000.0
2009-11-17 22:50:00,1.99363,1.99368,1.99362,1.99364,16000000.0
2009-11-17 22:51:00,1.99404,1.99413,1.99404,1.99407,6000000.0
2009-11-17 22:52:00,1.99403,1.99403,1.99381,1.99381,10000000.0
2009-11-17 22:53:00,1.99369,1.99372,1.99362,1.99372,8000000.0
2009-11-17 22:54:00,1.9936,1.9936,1.99341,1.99341,13000000.0
2009-11-17 22:55:00,1.99338,1.99352,1.99321,1.99321,9000000.0
2009-11-17 22:56:00,1.99327,1.99347,1.99327,1.99341,8000000.0
2009-11-17 22:57:00,1.99347,1.99381,1.99347,1.99381,7000000.0
2009-11-17 22:58:00,1.99403,1.99418,1.99403,1.99407,7000000.0
2009-11-17 22:59:00,1.99411,1.99421,1.99411,1.99421,9000000.0
2009-11-17 23:00:00,1.99399,1.99399,1.9938,1.99382,12000000.0
2009-11-17 23:01:00,1.99374,1.99374,1.99314,1.99363,9000000.0
2009-11-17 23:02:00,1.99329,1.99373,1.99329,1.99373,8000000.0
2009-11-17 23:03:00,1.99392,1.99392,1.9938,1.9938,12000000.0
2009-11-17 23:04:00,1.99379,1.99389,1.9937,1.9937,11000000.0
2009-11-17 23:05:00,1.99393,1.99393,1.99376,1.99376,11000000.0
2009-11-17 23:06:00,1.99375,1.99389,1.99375,1.99389,8000000.0
2009-11-17 23:07:00,1.99404,1.99404,1.99381,1.99391,9000000.0
2009-11-17 23:08:00,1.99389,1.99389,1.99366,1.99369,15000000.0
2009-11-17 23:09:00,1.99379,1.99381,1.99363,1.99381,7000000.0
2009-11-17 23:10:00,1.99374,1.99378,1.99365,1.99378,6000000.0
2009-11-17 23:11:00,1.99381,1.99381,1.99368,1.99377,7000000.0
2009-11-17 23:12:00,1.99336,1.99361,1.99298,1.99361,8000000.0
2009-11-17 23:13:00,1.99369,1.99389,1.99369,1.99378,7000000.0
2009-11-17 23:14:00,1.99386,1.99392,1.99373,1.99373,9000000.0
2009-11-17 23:15:00,1.99407,1.99408,1.99397,1.99402,8000000.0
2009-11-17 23:16:00,1.99379,1.99379,1.99369,1.99369,9000000.0
2009-11-17 23:17:00,1.99367,1.99374,1.99346,1.99346,11000000.0
2009-11-17 23:18:00,1.99306,1.99331,1.99306,1.99322,9000000.0
2009-11-17 23:19:00,1.9932,1.9932,1.99284,1.99284,6000000.0
2009-11-17 23:20:00,1.99284,1.99293,1.99284,1.99288,5000000.0
2009-11-17 23:21:00,1.99302,1.99308,1.9929,1.9929,6000000.0
2009-11-17 23:22:00,1.99275,1.99287,1.99274,1.99274,7000000.0
2009-11-17 23:23:00,1.99285,1.99298,1.99283,1.99298,7000000.0
2009-11-17 23:24:00,1.99305,1.99316,1.99301,1.99301,9000000.0
2009-11-17 23:25:00,1.99304,1.99311,1.99298,1.99305,15000000.0
2009-11-17 23:26:00,1.9931,1.9933,1.9931,1.99329,10000000.0
2009-11-17 23:27:00,1.99329,1.99335,1.99326,1.99335,12000000.0
2009-11-17 23:28:00,1.99335,1.99345,1.99323,1.99323,5000000.0
2009-11-17 23:29:00,1.99326,1.99345,1.99326,1.99345,25000000.0
2009-11-17 23:30:00,1.99362,1.99381,1.9936,1.99376,16000000.0
2009-11-17 23:31:00,1.99375,1.99379,1.99357,1.99357,14000000.0
2009-11-17 23:32:00,1.99347,1.99369,1.99346,1.99369,9000000.0
2009-11-17 23:33:00,1.99395,1.99395,1.99387,1.99387,8000000.0
2009-11-17 23:34:00,1.99408,1.99408,1.99335,1.99366,9000000.0
2009-11-17 23:35:00,1.99382,1.99382,1.99357,1.99366,12000000.0
2009-11-17 23:36:00,1.9937,1.99381,1.99306,1.99359,9000000.0
2009-11-17 23:37:00,1.9938,1.99404,1.9938,1.99386,8000000.0
2009-11-17 23:38:00,1.99404,1.99423,1.99404,1.9942,7000000.0
2009-11-17 23:39:00,1.99417,1.99417,1.99393,1.99396,11000000.0
2009-11-17 23:40:00,1.99395,1.99403,1.99375,1.99384,21000000.0
2009-11-17 23:41:00,1.99334,1.99347,1.99308,1.99327,8000000.0
2009-11-17 23:42:00,1.9938,1.99385,1.99378,1.99381,19000000.0
2009-11-17 23:43:00,1.99313,1.99365,1.99305,1.9936,8000000.0
2009-11-17 23:44:00,1.99381,1.99395,1.99381,1.9939,8000000.0
2009-11-17 23:45:00,1.99416,1.99418,1.99399,1.99399,7000000.0
2009-11-17 23:46:00,1.99401,1.99405,1.99395,1.99405,8000000.0
2009-11-17 23:47:00,1.99401,1.99412,1.99399,1.99406,6000000.0
2009-11-17 23:48:00,1.99401,1.99426,1.99396,1.99398,7000000.0
2009-11-17 23:49:00,1.99358,1.99366,1.99345,1.99345,9000000.0
2009-11-17 23:50:00,1.99351,1.99369,1.99351,1.99367,5000000.0
2009-11-17 23:51:00,1.99334,1.99378,1.99307,1.99362,10000000.0
2009-11-17 23:52:00,1.99318,1.9934,1.99307,1.99322,7000000.0
2009-11-17 23:53:00,1.99361,1.99369,1.9929,1.9929,11000000.0
2009-11-17 23:54:00,1.99354,1.99397,1.99354,1.9936,7000000.0
2009-11-17 23:55:00,1.99363,1.99375,1.99363,1.99375,9000000.0
2009-11-17 23:56:00,1.99368,1.9938,1.9935,1.99359,12000000.0
2009-11-17 23:57:00,1.99362,1.99411,1.99362,1.99411,25000000.0
2009-11-17 23:58:00,1.99429,1.99478,1.99429,1.9946,8000000.0
2009-11-17 23:59:00,1.99466,1.99507,1.99466,1.99507,18000000.0
2009-11-18 00:00:00,1.99457,1.99457,1.9941,1.99417,7000000.0
2009-11-18 00:01:00,1.99452,1.99491,1.99452,1.99456,8000000.0
2009-11-18 00:02:00,1.99491,1.99491,1.99475,1.99476,9000000.0
2009-11-18 00:03:00,1.99472,1.99472,1.99445,1.99458,12000000.0
2009-11-18 00:04:00,1.9944,1.9944,1.99427,1.99427,10000000.0
2009-11-18 00:05:00,1.9945,1.9947,1.99426,1.99467,9000000.0
2009-11-18 00:06:00,1.9941,1.9941,1.9936,1.99407,8000000.0
2009-11-18 00:07:00,1.99494,1.99595,1.99494,1.99595,9000000.0
2009-11-18 00:08:00,1.99566,1.99604,1.99566,1.99604,8000000.0
2009-11-18 00:09:00,1.99622,1.99653,1.99601,1.99653,7000000.0
2009-11-18 00:10:00,1.99649,1.99665,1.99643,1.99643,23000000.0
2009-11-18 00:11:00,1.99622,1.99677,1.99622,1.99638,10000000.0
2009-11-18 00:12:00,1.99619,1.99619,1.99564,1.99588,9000000.0
2009-11-18 00:13:00,1.99556,1.99567,1.99537,1.99538,8000000.0
2009-11-18 00:14:00,1.99582,1.99603,1.99548,1.99561,7000000.0
2009-11-18 00:15:00,1.99555,1.99555,1.99533,1.99533,9000000.0
2009-11-18 00:16:00,1.99516,1.99516,1.9951,1.99516,9000000.0
2009-11-18 00:17:00,1.99528,1.99528,1.99502,1.9951,7000000.0
2009-11-18 00:18:00,1.99516,1.99553,1.99516,1.99553,8000000.0
2009-11-18 00:19:00,1.99551,1.99551,1.99527,1.99527,6000000.0
2009-11-18 00:20:00,1.99535,1.99546,1.99486,1.99524,10000000.0
2009-11-18 00:21:00,1.99567,1.99567,1.99496,1.99496,8000000.0
2009-11-18 00:22:00,1.99566,1.99566,1.99494,1.99494,8000000.0
2009-11-18 00:23:00,1.99516,1.99568,1.9951,1.99556,8000000.0
2009-11-18 00:24:00,1.9955,1.9955,1.99516,1.99537,6000000.0
2009-11-18 00:25:00,1.99542,1.99542,1.99493,1.99542,11000000.0
2009-11-18 00:26:00,1.99555,1.99559,1.99482,1.99507,7000000.0
2009-11-18 00:27:00,1.99515,1.99574,1.99494,1.99555,10000000.0
2009-11-18 00:28:00,1.99553,1.99613,1.99542,1.99613,8000000.0
2009-11-18 00:29:00,1.9964,1.9964,1.99576,1.99623,10000000.0
2009-11-18 00:30:00,1.99606,1.9965,1.9959,1.99633,8000000.0
2009-11-18 00:31:00,1.99642,1.99642,1.99575,1.99632,7000000.0
2009-11-18 00:32:00,1.99587,1.99594,1.99527,1.99527,7000000.0
2009-11-18 00:33:00,1.99562,1.99607,1.99551,1.99555,9000000.0
2009-11-18 00:34:00,1.99581,1.99606,1.9953,1.99548,23000000.0
2009-11-18 00:35:00,1.99521,1.99562,1.99487,1.99487,7000000.0
2009-11-18 00:36:00,1.99535,1.99551,1.99492,1.99492,10000000.0
2009-11-18 00:37:00,1.99554,1.9956,1.99378,1.99536,8000000.0
2009-11-18 00:38:00,1.99543,1.9958,1.99517,1.99559,7000000.0
2009-11-18 00:39:00,1.9959,1.99664,1.99557,1.99664,7000000.0
2009-11-18 00:40:00,1.99592,1.99613,1.99586,1.99594,7000000.0
2009-11-18 00:41:00,1.99548,1.9957,1.99512,1.99513,7000000.0
2009-11-18 00:42:00,1.99573,1.99573,1.99425,1.99425,8000000.0
2009-11-18 00:43:00,1.99443,1.9954,1.99431,1.9954,5000000.0
2009-11-18 00:44:00,1.99524,1.99559,1.9945,1.99491,9000000.0
2009-11-18 00:45:00,1.99574,1.99587,1.99519,1.99587,16000000.0
2009-11-18 00:46:00,1.99586,1.99594,1.99511,1.99511,10000000.0
2009-11-18 00:47:00,1.9953,1.99602,1.99511,1.99602,7000000.0
2009-11-18 00:48:00,1.99586,1.99586,1.99528,1.99555,8000000.0
2009-11-18 00:49:00,1.99563,1.99563,1.99488,1.99501,10000000.0
2009-11-18 00:50:00,1.99574,1.99576,1.99497,1.99505,10000000.0
2009-11-18 00:51:00,1.9959,1.9959,1.99492,1.99538,8000000.0
2009-11-18 00:52:00,1.99549,1.99554,1.99475,1.99475,9000000.0
2009-11-18 00:53:00,1.99548,1.99559,1.99491,1.99491,11000000.0
2009-11-18 00:54:00,1.99544,1.99566,1.99499,1.99557,10000000.0
2009-11-18 00:55:00,1.99568,1.99568,1.99492,1.995,7000000.0
2009-11-18 00:56:00,1.99591,1.99591,1.99516,1.99516,5000000.0
2009-11-18 00:57:00,1.9955,1.99593,1.99514,1.99593,7000000.0
2009-11-18 00:58:00,1.99558,1.99558,1.99503,1.99558,10000000.0
2009-11-18 00:59:00,1.99548,1.99548,1.99503,1.99526,7000000.0
2009-11-18 01:00:00,1.99528,1.99545,1.99454,1.99503,19000000.0
2009-11-18 01:01:00,1.99527,1.99536,1.99462,1.99495,12000000.0
2009-11-18 01:02:00,1.99521,1.99551,1.99453,1.99457,8000000.0
2009-11-18 01:03:00,1.99531,1.99533,1.99473,1.99491,7000000.0
2009-11-18 01:04:00,1.9949,1.99506,1.99452,1.99467,8000000.0
2009-11-18 01:05:00,1.99477,1.99477,1.99398,1.99435,7000000.0
2009-11-18 01:06:00,1.99455,1.99497,1.99448,1.99482,8000000.0
2009-11-18 01:07:00,1.99487,1.99535,1.9946,1.99523,8000000.0
2009-11-18 01:08:00,1.99486,1.99526,1.99486,1.99523,10000000.0
2009-11-18 01:09:00,1.99492,1.99516,1.9946,1.99516,9000000.0
2009-11-18 01:10:00,1.99502,1.99502,1.99453,1.99467,5000000.0
2009-11-18 01:11:00,1.99448,1.99492,1.99442,1.99458,11000000.0
2009-11-18 01:12:00,1.99516,1.99516,1.99443,1.99495,8000000.0
2009-11-18 01:13:00,1.99446,1.99461,1.99392,1.99417,10000000.0
2009-11-18 01:14:00,1.99403,1.99403,1.99267,1.99331,10000000.0
2009-11-18 01:15:00,1.9933,1.99347,1.9925,1.99274,10000000.0
2009-11-18 01:16:00,1.99311,1.99369,1.99311,1.99352,7000000.0
2009-11-18 01:17:00,1.99369,1.99374,1.9934,1.99362,10000000.0
2009-11-18 01:18:00,1.99355,1.99355,1.99314,1.99314,8000000.0
2009-11-18 01:19:00,1.99377,1.99403,1.99349,1.99351,11000000.0
2009-11-18 01:20:00,1.9938,1.99417,1.9935,1.99365,13000000.0
2009-11-18 01:21:00,1.99417,1.99461,1.99385,1.99461,7000000.0
2009-11-18 01:22:00,1.99382,1.99456,1.99382,1.99456,7000000.0
2009-11-18 01:23:00,1.99428,1.99447,1.99399,1.9943,11000000.0
2009-11-18 01:24:00,1.99372,1.99455,1.99368,1.9944,7000000.0
2009-11-18 01:25:00,1.99387,1.99439,1.99365,1.99439,9000000.0
2009-11-18 01:26:00,1.99426,1.99441,1.99366,1.99383,14000000.0
2009-11-18 01:27:00,1.99402,1.99436,1.99379,1.99388,15000000.0
2009-11-18 01:28:00,1.99468,1.99468,1.99357,1.99357,9000000.0
2009-11-18 01:29:00,1.99439,1.99439,1.99351,1.99393,10000000.0
2009-11-18 01:30:00,1.9937,1.99423,1.99362,1.99376,11000000.0
2009-11-18 01:31:00,1.99427,1.99444,1.99409,1.99444,10000000.0
2009-11-18 01:32:00,1.99432,1.99436,1.99396,1.9943,18000000.0
2009-11-18 01:33:00,1.99454,1.99454,1.99399,1.99421,20000000.0
2009-11-18 01:34:00,1.99438,1.99445,1.99372,1.99372,16000000.0
2009-11-18 01:35:00,1.9943,1.9943,1.99282,1.99309,8000000.0
2009-11-18 01:36:00,1.99333,1.99365,1.99279,1.99365,9000000.0
2009-11-18 01:37:00,1.99342,1.99383,1.99312,1.99369,7000000.0
2009-11-18 01:38:00,1.99437,1.99437,1.99326,1.99326,12000000.0
2009-11-18 01:39:00,1.99406,1.99415,1.99336,1.99361,12000000.0
2009-11-18 01:40:00,1.99381,1.99401,1.99342,1.99343,7000000.0
2009-11-18 01:41:00,1.99371,1.99388,1.9934,1.99388,11000000.0
2009-11-18 01:42:00,1.99378,1.99378,1.99317,1.99317,7000000.0
2009-11-18 01:43:00,1.99376,1.9941,1.99334,1.9941,8000000.0
2009-11-18 01:44:00,1.99389,1.994,1.99348,1.99355,7000000.0
2009-11-18 01:45:00,1.99386,1.99407,1.99363,1.99394,7000000.0
2009-11-18 01:46:00,1.99316,1.99388,1.99316,1.99388,7000000.0
2009-11-18 01:47:00,1.99384,1.99417,1.99332,1.99357,14000000.0
2009-11-18 01:48:00,1.99417,1.99417,1.99349,1.99349,7000000.0
2009-11-18 01:49:00,1.99348,1.99404,1.99329,1.99402,8000000.0
2009-11-18 01:50:00,1.99407,1.99415,1.99349,1.9935,10000000.0
2009-11-18 01:51:00,1.99377,1.99466,1.99353,1.99466,16000000.0
2009-11-18 01:52:00,1.99403,1.99432,1.99355,1.99432,13000000.0
2009-11-18 01:53:00,1.99361,1.99409,1.9935,1.99365,7000000.0
2009-11-18 01:54:00,1.99422,1.99424,1.9936,1.9936,9000000.0
2009-11-18 01:55:00,1.99413,1.99413,1.99333,1.99382,12000000.0
2009-11-18 01:56:00,1.99383,1.99423,1.9933,1.9934,17000000.0
2009-11-18 01:57:00,1.99383,1.99407,1.99337,1.99398,13000000.0
2009-11-18 01:58:00,1.99363,1.99388,1.99335,1.99335,10000000.0
2009-11-18 01:59:00,1.99583,1.9959,1.99532,1.99537,8000000.0
2009-11-18 02:00:00,1.99536,1.99571,1.99495,1.99501,8000000.0
2009-11-18 02:01:00,1.99392,1.99406,1.99354,1.99354,8000000.0
2009-11-18 02:02:00,1.99397,1.99407,1.99349,1.99384,11000000.0
2009-11-18 02:03:00,1.99433,1.99446,1.99237,1.99409,8000000.0
2009-11-18 02:04:00,1.99359,1.99448,1.99342,1.99448,9000000.0
2009-11-18 02:05:00,1.99421,1.99443,1.99394,1.99443,10000000.0
2009-11-18 02:06:00,1.99415,1.99428,1.99392,1.99392,8000000.0
2009-11-18 02:07:00,1.99417,1.99439,1.9941,1.99439,8000000.0
2009-11-18 02:08:00,1.99476,1.99499,1.99413,1.9946,9000000.0
2009-11-18 02:09:00,1.99458,1.99476,1.99241,1.9926,7000000.0
2009-11-18 02:10:00,1.99379,1.99386,1.99245,1.99245,6000000.0
2009-11-18 02:11:00,1.99243,1.99269,1.99196,1.99231,8000000.0
2009-11-18 02:12:00,1.99284,1.99289,1.99219,1.99269,7000000.0
2009-11-18 02:13:00,1.9924,1.9927,1.99226,1.9927,7000000.0
2009-11-18 02:14:00,1.99261,1.99279,1.99221,1.99245,7000000.0
2009-11-18 02:15:00,1.99249,1.99282,1.99225,1.9924,8000000.0
2009-11-18 02:16:00,1.99469,1.99469,1.99307,1.99308,9000000.0
2009-11-18 02:17:00,1.99312,1.99317,1.99303,1.99312,10000000.0
2009-11-18 02:18:00,1.99316,1.99328,1.99316,1.99324,8000000.0
2009-11-18 02:19:00,1.99328,1.99328,1.99287,1.99321,11000000.0
2009-11-18 02:20:00,1.99315,1.99329,1.9931,1.99329,9000000.0
2009-11-18 02:21:00,1.99322,1.99323,1.99306,1.99315,7000000.0
2009-11-18 02:22:00,1.99328,1.99347,1.99326,1.99326,8000000.0
2009-11-18 02:23:00,1.99328,1.99328,1.99309,1.99312,6000000.0
2009-11-18 02:24:00,1.99277,1.99277,1.9926,1.99267,8000000.0
2009-11-18 02:25:00,1.99266,1.99287,1.99266,1.99284,11000000.0
2009-11-18 02:26:00,1.99264,1.9928,1.99262,1.9928,7000000.0
2009-11-18 02:27:00,1.99253,1.99261,1.99238,1.99251,6000000.0
2009-11-18 02:28:00,1.99257,1.99266,1.9925,1.99266,10000000.0
2009-11-18 02:29:00,1.99274,1.99346,1.99274,1.99346,7000000.0
2009-11-18 02:30:00,1.99347,1.99411,1.99347,1.99411,6000000.0
2009-11-18 02:31:00,1.99442,1.99456,1.99404,1.99404,8000000.0
2009-11-18 02:32:00,1.99413,1.99424,1.99413,1.99414,7000000.0
2009-11-18 02:33:00,1.99403,1.9943,1.99403,1.99422,8000000.0
2009-11-18 02:34:00,1.99423,1.99443,1.99423,1.99439,7000000.0
2009-11-18 02:35:00,1.99418,1.99425,1.99387,1.99387,11000000.0
2009-11-18 02:36:00,1.99341,1.9936,1.9934,1.99353,7000000.0
2009-11-18 02:37:00,1.99354,1.9937,1.99354,1.99366,7000000.0
2009-11-18 02:38:00,1.99369,1.99384,1.99339,1.99339,7000000.0
2009-11-18 02:39:00,1.99404,1.99463,1.99404,1.99463,8000000.0
2009-11-18 02:40:00,1.99467,1.99468,1.99451,1.9946,7000000.0
2009-11-18 02:41:00,1.99441,1.99441,1.99419,1.99436,5000000.0
2009-11-18 02:42:00,1.99434,1.99444,1.99417,1.99444,8000000.0
2009-11-18 02:43:00,1.9944,1.99455,1.99428,1.99455,9000000.0
2009-11-18 02:44:00,1.99463,1.99472,1.9946,1.99472,7000000.0
2009-11-18 02:45:00,1.99451,1.9946,1.99446,1.9946,8000000.0
2009-11-18 02:46:00,1.99455,1.99458,1.99448,1.99454,7000000.0
2009-11-18 02:47:00,1.99451,1.99451,1.99441,1.99446,6000000.0
2009-11-18 02:48:00,1.9944,1.99456,1.99438,1.9945,5000000.0
2009-11-18 02:49:00,1.99445,1.99451,1.99435,1.99445,11000000.0
2009-11-18 02:50:00,1.99448,1.99536,1.99448,1.99536,7000000.0
2009-11-18 02:51:00,1.99535,1.99561,1.99507,1.99561,8000000.0
2009-11-18 02:52:00,1.9957,1.99626,1.9957,1.99626,6000000.0
2009-11-18 02:53:00,1.99639,1.99672,1.99633,1.99672,8000000.0
2009-11-18 02:54:00,1.99651,1.99705,1.99651,1.99705,7000000.0
2009-11-18 02:55:00,1.99672,1.99672,1.99611,1.99612,8000000.0
2009-11-18 02:56:00,1.99531,1.99536,1.99514,1.99536,10000000.0
2009-11-18 02:57:00,1.99541,1.99541,1.9952,1.99539,8000000.0
2009-11-18 02:58:00,1.99513,1.99567,1.99509,1.99567,7000000.0
2009-11-18 02:59:00,1.99597,1.99597,1.99551,1.99551,9000000.0
2009-11-18 03:00:00,1.99559,1.9957,1.99537,1.99537,7000000.0
2009-11-18 03:01:00,1.99528,1.99528,1.99512,1.99512,6000000.0
2009-11-18 03:02:00,1.99496,1.9952,1.99496,1.99515,10000000.0
2009-11-18 03:03:00,1.99507,1.99508,1.99494,1.99494,7000000.0
2009-11-18 03:04:00,1.99484,1.99494,1.99484,1.99487,7000000.0
2009-11-18 03:05:00,1.99484,1.99487,1.99445,1.99466,8000000.0
2009-11-18 03:06:00,1.99492,1.99502,1.99492,1.99492,5000000.0
2009-11-18 03:07:00,1.99528,1.99552,1.99527,1.99552,8000000.0
2009-11-18 03:08:00,1.99536,1.9955,1.99482,1.99482,7000000.0
2009-11-18 03:09:00,1.99564,1.99592,1.99564,1.99587,8000000.0
2009-11-18 03:10:00,1.99586,1.99619,1.99586,1.99601,6000000.0
2009-11-18 03:11:00,1.99612,1.99707,1.99612,1.99707,10000000.0
2009-11-18 03:12:00,1.99703,1.99711,1.99696,1.99696,7000000.0
2009-11-18 03:13:00,1.99673,1.99687,1.99666,1.99687,5000000.0
2009-11-18 03:14:00,1.99704,1.99765,1.99704,1.99765,5000000.0
2009-11-18 03:15:00,1.99725,1.99725,1.99677,1.99677,5000000.0
2009-11-18 03:16:00,1.9963,1.9964,1.99609,1.99625,8000000.0
2009-11-18 03:17:00,1.99667,1.99712,1.99653,1.99653,11000000.0
2009-11-18 03:18:00,1.99705,1.99758,1.99705,1.99758,10000000.0
2009-11-18 03:19:00,1.99748,1.99748,1.99732,1.99736,7000000.0
2009-11-18 03:20:00,1.99732,1.99732,1.99694,1.99727,10000000.0
2009-11-18 03:21:00,1.99719,1.99746,1.9968,1.99746,7000000.0
2009-11-18 03:22:00,1.9975,1.9975,1.99735,1.99735,5000000.0
2009-11-18 03:23:00,1.99724,1.99739,1.99715,1.99736,7000000.0
2009-11-18 03:24:00,1.99718,1.99718,1.99684,1.99684,5000000.0
2009-11-18 03:25:00,1.99687,1.997,1.99682,1.99692,8000000.0
2009-11-18 03:26:00,1.99689,1.99711,1.99689,1.99698,7000000.0
2009-11-18 03:27:00,1.9967,1.99685,1.9967,1.99685,5000000.0
2009-11-18 03:28:00,1.99671,1.99698,1.99671,1.99698,8000000.0
2009-11-18 03:29:00,1.99696,1.9971,1.9968,1.9971,11000000.0
2009-11-18 03:30:00,1.99712,1.99724,1.99712,1.99716,8000000.0
2009-11-18 03:31:00,1.99716,1.99723,1.99706,1.99706,9000000.0
2009-11-18 03:32:00,1.99696,1.99706,1.99693,1.99694,9000000.0
2009-11-18 03:33:00,1.99689,1.99719,1.99689,1.99719,7000000.0
2009-11-18 03:34:00,1.9973,1.99764,1.9973,1.99752,7000000.0
2009-11-18 03:35:00,1.99783,1.99795,1.99745,1.99745,10000000.0
2009-11-18 03:36:00,1.99745,1.99764,1.99735,1.99764,8000000.0
2009-11-18 03:37:00,1.99757,1.99777,1.99757,1.99777,9000000.0
2009-11-18 03:38:00,1.99791,1.99833,1.99791,1.99828,7000000.0
2009-11-18 03:39:00,1.99843,1.99872,1.99843,1.99848,8000000.0
2009-11-18 03:40:00,1.9989,1.99897,1.99829,1.99853,11000000.0
2009-11-18 03:41:00,1.99845,1.99845,1.99822,1.99839,5000000.0
2009-11-18 03:42:00,1.99837,1.99857,1.99837,1.99852,5000000.0
2009-11-18 03:43:00,1.99838,1.99854,1.99838,1.99853,7000000.0
2009-11-18 03:44:00,1.99856,1.99874,1.99856,1.99867,8000000.0
2009-11-18 03:45:00,1.99863,1.99863,1.99842,1.99851,8000000.0
2009-11-18 03:46:00,1.99811,1.99814,1.99772,1.99772,8000000.0
2009-11-18 03:47:00,1.99798,1.99821,1.99798,1.99798,7000000.0
2009-11-18 03:48:00,1.99812,1.99856,1.99807,1.99856,11000000.0
2009-11-18 03:49:00,1.99836,1.99872,1.99836,1.99853,8000000.0
2009-11-18 03:50:00,1.99844,1.99878,1.99844,1.99871,7000000.0
2009-11-18 03:51:00,1.99915,1.99922,1.99888,1.99888,6000000.0
2009-11-18 03:52:00,1.99911,1.99947,1.99911,1.99945,8000000.0
2009-11-18 03:53:00,1.99947,1.99947,1.99913,1.99913,10000000.0
2009-11-18 03:54:00,1.9992,1.9992,1.99904,1.9992,11000000.0
2009-11-18 03:55:00,1.99912,1.99935,1.99906,1.99934,7000000.0
2009-11-18 03:56:00,1.99875,1.99978,1.99875,1.99978,6000000.0
2009-11-18 03:57:00,1.99982,2.00016,1.99974,2.00016,8000000.0
2009-11-18 03:58:00,2.0001,2.00012,1.99971,1.99971,8000000.0
2009-11-18 03:59:00,1.99954,2.00004,1.99954,2.00004,7000000.0
2009-11-18 04:00:00,2.00017,2.00017,1.99981,1.99995,9000000.0
2009-11-18 04:01:00,1.99959,1.99984,1.99959,1.9997,7000000.0
2009-11-18 04:02:00,2.00014,2.00017,1.99999,2.00009,8000000.0
2009-11-18 04:03:00,2.00005,2.00005,1.9996,1.9996,6000000.0
2009-11-18 04:04:00,1.99958,1.99977,1.99958,1.99973,5000000.0
2009-11-18 04:05:00,1.99979,2.00061,1.99867,1.99867,9000000.0
2009-11-18 04:06:00,2.00021,2.00038,2.00016,2.00029,8000000.0
2009-11-18 04:07:00,2.00007,2.00025,1.99979,1.99991,11000000.0
2009-11-18 04:08:00,2.00025,2.00028,2.00012,2.00028,5000000.0
2009-11-18 04:09:00,2.0003,2.00036,2.00029,2.00034,8000000.0
2009-11-18 04:10:00,2.00033,2.00041,2.00021,2.00038,10000000.0
2009-11-18 04:11:00,2.0003,2.00036,1.99981,1.99981,7000000.0
2009-11-18 04:12:00,1.99905,1.99906,1.9985,1.99905,8000000.0
2009-11-18 04:13:00,1.99893,1.99943,1.99893,1.99934,8000000.0
2009-11-18 04:14:00,1.99943,1.99943,1.99911,1.99911,7000000.0
2009-11-18 04:15:00,1.99922,1.99942,1.99911,1.99911,7000000.0
2009-11-18 04:16:00,1.99907,1.99907,1.9988,1.99902,7000000.0
2009-11-18 04:17:00,1.99907,1.99907,1.99877,1.99881,5000000.0
2009-11-18 04:18:00,1.99868,1.99868,1.99852,1.99855,7000000.0
2009-11-18 04:19:00,1.99876,1.99883,1.99871,1.99883,7000000.0
2009-11-18 04:20:00,1.99875,1.99921,1.99841,1.99921,10000000.0
2009-11-18 04:21:00,1.99883,1.99897,1.9988,1.99894,7000000.0
2009-11-18 04:22:00,1.99904,1.99906,1.99878,1.99885,8000000.0
2009-11-18 04:23:00,1.99914,1.99921,1.99903,1.99921,7000000.0
2009-11-18 04:24:00,1.9991,1.9991,1.99839,1.99839,6000000.0
2009-11-18 04:25:00,1.99864,1.99872,1.99851,1.99861,11000000.0
2009-11-18 04:26:00,1.99884,1.99884,1.99839,1.99839,7000000.0
2009-11-18 04:27:00,1.99859,1.99867,1.99847,1.99861,8000000.0
2009-11-18 04:28:00,1.99851,1.99924,1.99851,1.99924,8000000.0
2009-11-18 04:29:00,1.99919,1.99919,1.99872,1.99881,8000000.0
2009-11-18 04:30:00,1.99901,1.99909,1.99884,1.99909,9000000.0
2009-11-18 04:31:00,1.99894,1.99894,1.9984,1.9984,10000000.0
2009-11-18 04:32:00,1.99804,1.99891,1.99804,1.99891,8000000.0
2009-11-18 04:33:00,1.99889,1.99889,1.9985,1.9985,8000000.0
2009-11-18 04:34:00,1.99861,1.99872,1.99859,1.9986,7000000.0
2009-11-18 04:35:00,1.9987,1.99873,1.99866,1.99866,7000000.0
2009-11-18 04:36:00,1.99882,1.99892,1.99882,1.99889,8000000.0
2009-11-18 04:37:00,1.99889,1.99895,1.99884,1.99884,5000000.0
2009-11-18 04:38:00,1.99889,1.99893,1.99875,1.99893,9000000.0
2009-11-18 04:39:00,1.99886,1.99886,1.99871,1.99874,9000000.0
2009-11-18 04:40:00,1.99873,1.99873,1.99853,1.99853,7000000.0
2009-11-18 04:41:00,1.99863,1.99913,1.99863,1.99908,8000000.0
2009-11-18 04:42:00,1.99923,1.99923,1.99894,1.99894,7000000.0
2009-11-18 04:43:00,1.99894,1.99911,1.99873,1.99906,11000000.0
2009-11-18 04:44:00,1.99933,1.9994,1.99916,1.9992,9000000.0
2009-11-18 04:45:00,1.99883,1.99902,1.99839,1.99894,7000000.0
2009-11-18 04:46:00,1.99896,1.99896,1.99862,1.99862,7000000.0
2009-11-18 04:47:00,1.99892,1.99902,1.99892,1.99895,6000000.0
2009-11-18 04:48:00,1.99922,1.99922,1.99888,1.99888,7000000.0
2009-11-18 04:49:00,1.99914,1.99935,1.99899,1.99935,11000000.0
2009-11-18 04:50:00,1.99929,1.99943,1.9992,1.99921,9000000.0
2009-11-18 04:51:00,1.99891,1.99927,1.9989,1.99922,7000000.0
2009-11-18 04:52:00,1.99906,1.99917,1.99893,1.99909,9000000.0
2009-11-18 04:53:00,1.99909,1.99942,1.99901,1.99901,6000000.0
2009-11-18 04:54:00,1.9993,1.9993,1.99911,1.99924,8000000.0
2009-11-18 04:55:00,1.99926,1.99951,1.99926,1.99951,8000000.0
2009-11-18 04:56:00,1.99957,1.99957,1.99934,1.99934,10000000.0
2009-11-18 04:57:00,1.99863,1.99881,1.9986,1.9988,8000000.0
2009-11-18 04:58:00,1.99882,1.99893,1.99862,1.99862,8000000.0
2009-11-18 04:59:00,1.99855,1.99855,1.99843,1.9985,8000000.0
2009-11-18 05:00:00,1.9984,1.99857,1.9984,1.99852,7000000.0
2009-11-18 05:01:00,1.99873,1.9988,1.99868,1.9988,6000000.0
2009-11-18 05:02:00,1.99872,1.99894,1.99872,1.99876,7000000.0
2009-11-18 05:03:00,1.99859,1.99881,1.99843,1.99881,7000000.0
2009-11-18 05:04:00,1.99848,1.99869,1.99848,1.99862,7000000.0
2009-11-18 05:05:00,1.99864,1.99864,1.99844,1.99864,5000000.0
2009-11-18 05:06:00,1.9987,1.99886,1.99868,1.99886,8000000.0
2009-11-18 05:07:00,1.99894,1.99894,1.99868,1.99887,8000000.0
2009-11-18 05:08:00,1.99892,1.99892,1.99841,1.99867,10000000.0
2009-11-18 05:09:00,1.99892,1.99898,1.99878,1.99898,7000000.0
2009-11-18 05:10:00,1.99901,1.99914,1.99888,1.99907,7000000.0
2009-11-18 05:11:00,1.99908,1.99915,1.99877,1.99879,8000000.0
2009-11-18 05:12:00,1.99884,1.99906,1.99884,1.99887,11000000.0
2009-11-18 05:13:00,1.99877,1.99888,1.99864,1.99878,8000000.0
2009-11-18 05:14:00,1.9988,1.99906,1.99858,1.99906,7000000.0
2009-11-18 05:15:00,1.99904,1.99908,1.99903,1.99904,7000000.0
2009-11-18 05:16:00,1.99909,1.99916,1.99892,1.99892,7000000.0
2009-11-18 05:17:00,1.99889,1.9993,1.99889,1.9993,7000000.0
2009-11-18 05:18:00,1.99935,1.99935,1.99912,1.99925,8000000.0
2009-11-18 05:19:00,1.99899,1.99899,1.99878,1.9988,5000000.0
2009-11-18 05:20:00,1.99896,1.99896,1.99825,1.99825,9000000.0
2009-11-18 05:21:00,1.99891,1.99901,1.99891,1.99898,8000000.0
2009-11-18 05:22:00,1.99885,1.9989,1.99867,1.99888,7000000.0
2009-11-18 05:23:00,1.99903,1.99903,1.9985,1.99887,10000000.0
2009-11-18 05:24:00,1.99892,1.99892,1.99855,1.99888,8000000.0
2009-11-18 05:25:00,1.99895,1.99895,1.99869,1.99869,7000000.0
2009-11-18 05:26:00,1.99867,1.99898,1.99867,1.99898,7000000.0
2009-11-18 05:27:00,1.99901,1.99915,1.99893,1.99893,8000000.0
2009-11-18 05:28:00,1.99897,1.99901,1.99887,1.99896,9000000.0
2009-11-18 05:29:00,1.99926,1.99926,1.99911,1.99911,6000000.0
2009-11-18 05:30:00,1.99922,1.99922,1.999,1.999,10000000.0
2009-11-18 05:31:00,1.99918,1.99973,1.99918,1.99973,8000000.0
2009-11-18 05:32:00,1.9999,1.9999,1.99974,1.99978,8000000.0
2009-11-18 05:33:00,1.99957,1.99957,1.99901,1.99901,9000000.0
2009-11-18 05:34:00,1.9991,1.9991,1.99888,1.99906,8000000.0
2009-11-18 05:35:00,1.99919,1.99928,1.99894,1.99894,7000000.0
2009-11-18 05:36:00,1.99949,1.9995,1.9991,1.9991,9000000.0
2009-11-18 05:37:00,1.99962,1.99967,1.99958,1.99967,6000000.0
2009-11-18 05:38:00,1.99968,1.99999,1.99968,1.99999,9000000.0
2009-11-18 05:39:00,1.99989,2.00021,1.99989,2.00011,7000000.0
2009-11-18 05:40:00,2.00004,2.0001,1.99994,2.00002,7000000.0
2009-11-18 05:41:00,1.99997,1.99997,1.99954,1.9996,8000000.0
2009-11-18 05:42:00,1.99973,1.99985,1.99966,1.99985,7000000.0
2009-11-18 05:43:00,1.99977,1.99985,1.99961,1.99985,6000000.0
2009-11-18 05:44:00,1.99983,1.99983,1.9979,1.99976,8000000.0
2009-11-18 05:45:00,1.9997,1.9997,1.99939,1.99954,11000000.0
2009-11-18 05:46:00,1.99966,1.99969,1.99953,1.99953,7000000.0
2009-11-18 05:47:00,1.99935,1.99935,1.99873,1.9988,8000000.0
2009-11-18 05:48:00,1.99874,1.99884,1.99862,1.99884,6000000.0
2009-11-18 05:49:00,1.99871,1.99882,1.99852,1.99852,8000000.0
2009-11-18 05:50:00,1.99854,1.99862,1.99844,1.99857,9000000.0
2009-11-18 05:51:00,1.99849,1.99865,1.99849,1.99857,8000000.0
2009-11-18 05:52:00,1.99849,1.99856,1.99837,1.99856,8000000.0
2009-11-18 05:53:00,1.99859,1.9987,1.99859,1.9987,7000000.0
2009-11-18 05:54:00,1.99896,1.99896,1.99886,1.99886,5000000.0
2009-11-18 05:55:00,1.9988,1.99897,1.9988,1.99897,5000000.0
2009-11-18 05:56:00,1.99918,1.99926,1.99851,1.99851,11000000.0
2009-11-18 05:57:00,1.99922,1.99952,1.99922,1.99947,8000000.0
2009-11-18 05:58:00,1.99918,1.99925,1.99905,1.99925,9000000.0
2009-11-18 05:59:00,1.9993,1.99945,1.9992,1.99945,5000000.0
2009-11-18 06:00:00,1.99932,1.99958,1.99927,1.99958,8000000.0
2009-11-18 06:01:00,1.99941,1.99965,1.99938,1.99938,7000000.0
2009-11-18 06:02:00,1.99947,1.99948,1.99927,1.99939,7000000.0
2009-11-18 06:03:00,1.99932,1.99933,1.99915,1.99918,8000000.0
2009-11-18 06:04:00,1.99923,1.99937,1.99921,1.99928,7000000.0
2009-11-18 06:05:00,1.99902,1.99938,1.99867,1.99938,7000000.0
2009-11-18 06:06:00,1.99925,1.99925,1.99906,1.99925,5000000.0
2009-11-18 06:07:00,1.99925,1.99931,1.99886,1.99917,7000000.0
2009-11-18 06:08:00,1.99934,1.99971,1.99934,1.99964,7000000.0
2009-11-18 06:09:00,1.99982,1.99982,1.99965,1.99969,8000000.0
2009-11-18 06:10:00,1.99958,1.99958,1.99937,1.99937,8000000.0
2009-11-18 06:11:00,1.99928,1.99928,1.99915,1.99924,5000000.0
2009-11-18 06:12:00,1.99929,1.99933,1.99909,1.99933,8000000.0
2009-11-18 06:13:00,1.99939,1.99957,1.99939,1.99947,8000000.0
2009-11-18 06:14:00,1.99942,1.99949,1.99928,1.99943,10000000.0
2009-11-18 06:15:00,1.9995,1.9995,1.99918,1.99918,8000000.0
2009-11-18 06:16:00,1.99923,1.99925,1.99903,1.99924,6000000.0
2009-11-18 06:17:00,1.99912,1.99912,1.99877,1.99877,7000000.0
2009-11-18 06:18:00,1.99904,1.99928,1.9989,1.99928,5000000.0
2009-11-18 06:19:00,1.99899,1.99934,1.99899,1.99934,7000000.0
2009-11-18 06:20:00,1.99933,1.99934,1.99912,1.99918,9000000.0
2009-11-18 06:21:00,1.99912,1.99912,1.99887,1.99894,8000000.0
2009-11-18 06:22:00,1.99914,1.99914,1.99887,1.99888,8000000.0
2009-11-18 06:23:00,1.99891,1.99894,1.99874,1.99881,8000000.0
2009-11-18 06:24:00,1.99893,1.99897,1.99877,1.99893,11000000.0
2009-11-18 06:25:00,1.999,1.999,1.99883,1.99888,11000000.0
2009-11-18 06:26:00,1.99864,1.99864,1.99812,1.99814,11000000.0
2009-11-18 06:27:00,1.99817,1.99833,1.99816,1.99816,7000000.0
2009-11-18 06:28:00,1.9979,1.99806,1.99756,1.99806,8000000.0
2009-11-18 06:29:00,1.99818,1.99825,1.99811,1.99822,8000000.0
2009-11-18 06:30:00,1.99821,1.99826,1.9981,1.9981,8000000.0
2009-11-18 06:31:00,1.99844,1.99849,1.99819,1.99834,7000000.0
2009-11-18 06:32:00,1.99856,1.99856,1.99836,1.99836,7000000.0
2009-11-18 06:33:00,1.99845,1.99891,1.99845,1.99891,7000000.0
2009-11-18 06:34:00,1.99905,1.99914,1.99904,1.99914,7000000.0
2009-11-18 06:35:00,1.99887,1.99913,1.99879,1.99888,8000000.0
2009-11-18 06:36:00,1.99881,1.99881,1.99862,1.99874,7000000.0
2009-11-18 06:37:00,1.99873,1.99907,1.99873,1.99907,10000000.0
2009-11-18 06:38:00,1.99912,1.99912,1.99905,1.99905,5000000.0
2009-11-18 06:39:00,1.99902,1.99913,1.99895,1.99895,5000000.0
2009-11-18 06:40:00,1.99913,1.99914,1.99901,1.99906,6000000.0
2009-11-18 06:41:00,1.999,1.99912,1.99899,1.99912,7000000.0
2009-11-18 06:42:00,1.99914,1.99931,1.99907,1.99931,5000000.0
2009-11-18 06:43:00,1.99907,1.99922,1.99875,1.99905,7000000.0
2009-11-18 06:44:00,1.99935,1.99942,1.99926,1.99937,8000000.0
2009-11-18 06:45:00,1.99947,1.99947,1.99934,1.99945,6000000.0
2009-11-18 06:46:00,1.99942,1.99961,1.99913,1.99913,5000000.0
2009-11-18 06:47:00,1.99977,1.99981,1.99969,1.99969,8000000.0
2009-11-18 06:48:00,1.99961,1.99973,1.99961,1.99967,5000000.0
2009-11-18 06:49:00,1.99967,1.99979,1.99966,1.99976,8000000.0
2009-11-18 06:50:00,1.99965,1.99972,1.99956,1.9997,10000000.0
2009-11-18 06:51:00,1.9996,1.99965,1.99932,1.99932,10000000.0
2009-11-18 06:52:00,1.99925,1.99925,1.99896,1.99896,8000000.0
2009-11-18 06:53:00,1.99883,1.99888,1.99867,1.99875,8000000.0
2009-11-18 06:54:00,1.99857,1.9987,1.99823,1.9987,8000000.0
2009-11-18 06:55:00,1.99825,1.99874,1.99825,1.99871,7000000.0
2009-11-18 06:56:00,1.99886,1.99902,1.99884,1.99885,8000000.0
2009-11-18 06:57:00,1.99903,1.99908,1.999,1.99904,7000000.0
2009-11-18 06:58:00,1.99873,1.99873,1.99856,1.99868,7000000.0
2009-11-18 06:59:00,1.99867,1.99874,1.99857,1.99871,6000000.0
2009-11-18 07:00:00,1.99827,1.99827,1.998,1.99814,7000000.0
2009-11-18 07:01:00,1.99814,1.99814,1.99801,1.99803,5000000.0
2009-11-18 07:02:00,1.99848,1.99848,1.99805,1.99816,6000000.0
2009-11-18 07:03:00,1.99829,1.99861,1.99829,1.99861,5000000.0
2009-11-18 07:04:00,1.9986,1.99863,1.99841,1.99852,8000000.0
2009-11-18 07:05:00,1.9984,1.9984,1.99785,1.99795,6000000.0
2009-11-18 07:06:00,1.9982,1.99852,1.9982,1.99846,5000000.0
2009-11-18 07:07:00,1.99845,1.99864,1.99845,1.99855,5000000.0
2009-11-18 07:08:00,1.99854,1.99854,1.99838,1.99854,5000000.0
2009-11-18 07:09:00,1.99857,1.99903,1.99843,1.99903,8000000.0
2009-11-18 07:10:00,1.99892,1.999,1.99881,1.99881,7000000.0
2009-11-18 07:11:00,1.99881,1.99881,1.99856,1.99866,10000000.0
2009-11-18 07:12:00,1.99851,1.99856,1.9985,1.9985,5000000.0
2009-11-18 07:13:00,1.99858,1.99877,1.99854,1.99877,8000000.0
2009-11-18 07:14:00,1.99872,1.99883,1.9987,1.9987,7000000.0
2009-11-18 07:15:00,1.99865,1.99866,1.99849,1.9986,5000000.0
2009-11-18 07:16:00,1.9988,1.99887,1.99871,1.99875,8000000.0
2009-11-18 07:17:00,1.99849,1.9988,1.99849,1.9988,5000000.0
2009-11-18 07:18:00,1.99876,1.99876,1.99854,1.99869,8000000.0
2009-11-18 07:19:00,1.99796,1.99858,1.99796,1.99858,8000000.0
2009-11-18 07:20:00,1.99846,1.99881,1.99846,1.99881,9000000.0
2009-11-18 07:21:00,1.99874,1.99874,1.99851,1.99851,5000000.0
2009-11-18 07:22:00,1.99852,1.99865,1.99845,1.99865,11000000.0
2009-11-18 07:23:00,1.99876,1.99895,1.99866,1.99866,7000000.0
2009-11-18 07:24:00,1.99882,1.99883,1.99852,1.99852,9000000.0
2009-11-18 07:25:00,1.99867,1.99896,1.99867,1.99889,8000000.0
2009-11-18 07:26:00,1.99896,1.99897,1.99875,1.99886,7000000.0
2009-11-18 07:27:00,1.99881,1.99884,1.99867,1.99882,7000000.0
2009-11-18 07:28:00,1.99859,1.99864,1.99852,1.99864,7000000.0
2009-11-18 07:29:00,1.99874,1.99888,1.99854,1.99888,8000000.0
2009-11-18 07:30:00,1.9989,1.99893,1.99877,1.99892,8000000.0
2009-11-18 07:31:00,1.9987,1.99876,1.9986,1.9986,7000000.0
2009-11-18 07:32:00,1.9987,1.99875,1.99866,1.99875,5000000.0
2009-11-18 07:33:00,1.99875,1.99884,1.99869,1.99884,8000000.0
2009-11-18 07:34:00,1.99909,1.9991,1.99893,1.99893,11000000.0
2009-11-18 07:35:00,1.99907,1.99922,1.99907,1.99907,8000000.0
2009-11-18 07:36:00,1.99854,1.99921,1.9985,1.99921,7000000.0
2009-11-18 07:37:00,1.999,1.99912,1.99896,1.99905,7000000.0
2009-11-18 07:38:00,1.99872,1.99889,1.99827,1.99867,10000000.0
2009-11-18 07:39:00,1.99898,1.99898,1.99884,1.99888,7000000.0
2009-11-18 07:40:00,1.99887,1.99895,1.99881,1.99881,8000000.0
2009-11-18 07:41:00,1.99889,1.99896,1.99886,1.9989,9000000.0
2009-11-18 07:42:00,1.99881,1.99881,1.99859,1.99863,11000000.0
2009-11-18 07:43:00,1.99887,1.9989,1.9988,1.9988,7000000.0
2009-11-18 07:44:00,1.9989,1.9989,1.99872,1.99872,7000000.0
2009-11-18 07:45:00,1.99895,1.99898,1.99883,1.99885,7000000.0
2009-11-18 07:46:00,1.99895,1.99921,1.99895,1.99915,10000000.0
2009-11-18 07:47:00,1.99905,1.99905,1.99883,1.99885,7000000.0
2009-11-18 07:48:00,1.99849,1.99876,1.99849,1.9986,8000000.0
2009-11-18 07:49:00,1.99873,1.99874,1.99848,1.9986,8000000.0
2009-11-18 07:50:00,1.99877,1.99886,1.99821,1.99821,7000000.0
2009-11-18 07:51:00,1.99788,1.99788,1.99751,1.99751,8000000.0
2009-11-18 07:52:00,1.99739,1.99801,1.99739,1.99801,10000000.0
2009-11-18 07:53:00,1.9982,1.99824,1.99808,1.99808,5000000.0
2009-11-18 07:54:00,1.99814,1.99814,1.99789,1.99796,6000000.0
2009-11-18 07:55:00,1.99798,1.99802,1.99788,1.9979,9000000.0
2009-11-18 07:56:00,1.99803,1.99818,1.99798,1.99798,6000000.0
2009-11-18 07:57:00,1.9978,1.99789,1.99773,1.99776,7000000.0
2009-11-18 07:58:00,1.99782,1.99782,1.99765,1.9977,7000000.0
2009-11-18 07:59:00,1.99757,1.99771,1.99738,1.99769,7000000.0
2009-11-18 08:00:00,1.99774,1.99802,1.99774,1.99802,8000000.0
2009-11-18 08:01:00,1.99817,1.99845,1.99813,1.99844,10000000.0
2009-11-18 08:02:00,1.99837,1.99837,1.99823,1.99823,7000000.0
2009-11-18 08:03:00,1.99809,1.99824,1.99798,1.99824,8000000.0
2009-11-18 08:04:00,1.99819,1.99829,1.99811,1.99811,8000000.0
2009-11-18 08:05:00,1.99835,1.99844,1.99825,1.99844,8000000.0
2009-11-18 08:06:00,1.99838,1.99838,1.9981,1.99835,7000000.0
2009-11-18 08:07:00,1.9983,1.99849,1.9983,1.99849,7000000.0
2009-11-18 08:08:00,1.99831,1.99833,1.99821,1.99833,7000000.0
2009-11-18 08:09:00,1.99828,1.99841,1.99826,1.99834,7000000.0
2009-11-18 08:10:00,1.99851,1.99856,1.99837,1.99845,7000000.0
2009-11-18 08:11:00,1.99849,1.99863,1.99844,1.99848,8000000.0
2009-11-18 08:12:00,1.99851,1.99864,1.99834,1.99864,6000000.0
2009-11-18 08:13:00,1.99844,1.9985,1.99834,1.99838,7000000.0
2009-11-18 08:14:00,1.99823,1.9985,1.99822,1.9985,9000000.0
2009-11-18 08:15:00,1.99813,1.99828,1.99806,1.99807,8000000.0
2009-11-18 08:16:00,1.99801,1.99805,1.99784,1.99802,10000000.0
2009-11-18 08:17:00,1.99822,1.99823,1.99811,1.99819,7000000.0
2009-11-18 08:18:00,1.9983,1.99833,1.9981,1.9981,9000000.0
2009-11-18 08:19:00,1.99819,1.99829,1.99786,1.99829,7000000.0
2009-11-18 08:20:00,1.9981,1.99831,1.9981,1.9982,8000000.0
2009-11-18 08:21:00,1.99819,1.99853,1.99819,1.99853,8000000.0
2009-11-18 08:22:00,1.99839,1.99839,1.99814,1.99829,8000000.0
2009-11-18 08:23:00,1.99866,1.99872,1.99855,1.99855,7000000.0
2009-11-18 08:24:00,1.99864,1.99865,1.99856,1.99858,7000000.0
2009-11-18 08:25:00,1.99856,1.99869,1.99853,1.99869,5000000.0
2009-11-18 08:26:00,1.99844,1.99851,1.99829,1.9983,7000000.0
2009-11-18 08:27:00,1.99869,1.99899,1.99843,1.99899,10000000.0
2009-11-18 08:28:00,1.99876,1.99876,1.9986,1.9986,7000000.0
2009-11-18 08:29:00,1.99865,1.99865,1.99835,1.99835,10000000.0
2009-11-18 08:30:00,1.99833,1.99841,1.99831,1.99833,7000000.0
2009-11-18 08:31:00,1.99831,1.99831,1.99815,1.99817,10000000.0
2009-11-18 08:32:00,1.99794,1.99794,1.99738,1.99741,8000000.0
2009-11-18 08:33:00,1.99787,1.99819,1.99787,1.99819,7000000.0
2009-11-18 08:34:00,1.99819,1.99826,1.99815,1.99826,6000000.0
2009-11-18 08:35:00,1.99858,1.99858,1.99828,1.99844,6000000.0
2009-11-18 08:36:00,1.99805,1.9982,1.99798,1.998,8000000.0
2009-11-18 08:37:00,1.99813,1.99832,1.99813,1.99822,6000000.0
2009-11-18 08:38:00,1.99816,1.99843,1.99816,1.99837,10000000.0
2009-11-18 08:39:00,1.99823,1.99859,1.99823,1.99858,11000000.0
2009-11-18 08:40:00,1.99878,1.99878,1.99862,1.99869,8000000.0
2009-11-18 08:41:00,1.99872,1.99885,1.99867,1.99879,11000000.0
2009-11-18 08:42:00,1.99886,1.99915,1.99878,1.99915,10000000.0
2009-11-18 08:43:00,1.99902,1.99902,1.99841,1.99841,8000000.0
2009-11-18 08:44:00,1.99813,1.99819,1.99809,1.99809,5000000.0
2009-11-18 08:45:00,1.99803,1.99817,1.99803,1.99817,8000000.0
2009-11-18 08:46:00,1.99815,1.99815,1.99662,1.99763,6000000.0
2009-11-18 08:47:00,1.99819,1.99831,1.99814,1.99814,7000000.0
2009-11-18 08:48:00,1.99855,1.99858,1.99819,1.99826,10000000.0
2009-11-18 08:49:00,1.99792,1.99792,1.99756,1.99774,6000000.0
2009-11-18 08:50:00,1.99788,1.99832,1.99788,1.99832,7000000.0
2009-11-18 08:51:00,1.99849,1.99854,1.99844,1.99844,8000000.0
2009-11-18 08:52:00,1.99863,1.99878,1.99863,1.9987,9000000.0
2009-11-18 08:53:00,1.99868,1.99881,1.99832,1.99861,8000000.0
2009-11-18 08:54:00,1.99829,1.99829,1.99784,1.99785,8000000.0
2009-11-18 08:55:00,1.99789,1.99789,1.99726,1.99767,8000000.0
2009-11-18 08:56:00,1.9978,1.99819,1.9978,1.99819,7000000.0
2009-11-18 08:57:00,1.99801,1.99801,1.99766,1.99767,8000000.0
2009-11-18 08:58:00,1.99778,1.99806,1.99778,1.99788,7000000.0
2009-11-18 08:59:00,1.99793,1.99793,1.99781,1.99782,6000000.0
2009-11-18 09:00:00,1.99783,1.99788,1.99771,1.99788,8000000.0
2009-11-18 09:01:00,1.99792,1.99813,1.99763,1.99763,9000000.0
2009-11-18 09:02:00,1.99755,1.99763,1.99744,1.99763,10000000.0
2009-11-18 09:03:00,1.99768,1.99768,1.99708,1.99708,7000000.0
2009-11-18 09:04:00,1.99749,1.99767,1.99649,1.99649,7000000.0
2009-11-18 09:05:00,1.99562,1.99578,1.99562,1.99566,7000000.0
2009-11-18 09:06:00,1.99523,1.99523,1.99481,1.99481,11000000.0
2009-11-18 09:07:00,1.99513,1.99513,1.99485,1.99502,8000000.0
2009-11-18 09:08:00,1.99524,1.99524,1.99501,1.99513,5000000.0
2009-11-18 09:09:00,1.99536,1.99544,1.99533,1.99533,5000000.0
2009-11-18 09:10:00,1.99535,1.99535,1.9951,1.9953,7000000.0
2009-11-18 09:11:00,1.99544,1.9957,1.99537,1.9957,9000000.0
2009-11-18 09:12:00,1.99552,1.99579,1.99545,1.99546,8000000.0
2009-11-18 09:13:00,1.99546,1.99546,1.99521,1.99521,9000000.0
2009-11-18 09:14:00,1.9953,1.99573,1.9953,1.99567,11000000.0
2009-11-18 09:15:00,1.99558,1.99558,1.99523,1.99523,7000000.0
2009-11-18 09:16:00,1.99516,1.99519,1.99488,1.99519,8000000.0
2009-11-18 09:17:00,1.99512,1.99525,1.99493,1.99512,11000000.0
2009-11-18 09:18:00,1.99521,1.99521,1.99508,1.99517,8000000.0
2009-11-18 09:19:00,1.99518,1.9952,1.99498,1.9952,7000000.0
2009-11-18 09:20:00,1.99522,1.99522,1.99495,1.99495,7000000.0
2009-11-18 09:21:00,1.99567,1.99587,1.99558,1.99558,8000000.0
2009-11-18 09:22:00,1.99577,1.99595,1.99571,1.9958,8000000.0
2009-11-18 09:23:00,1.99585,1.99603,1.99585,1.99603,7000000.0
2009-11-18 09:24:00,1.99587,1.9959,1.99577,1.99577,8000000.0
2009-11-18 09:25:00,1.99577,1.99599,1.99577,1.99585,7000000.0
2009-11-18 09:26:00,1.99604,1.9966,1.99604,1.9966,11000000.0
2009-11-18 09:27:00,1.99661,1.99662,1.99641,1.99646,11000000.0
2009-11-18 09:28:00,1.99647,1.99654,1.99635,1.99635,9000000.0
2009-11-18 09:29:00,1.99637,1.99637,1.99602,1.99627,8000000.0
2009-11-18 09:30:00,1.99653,1.99654,1.99604,1.99604,7000000.0
2009-11-18 09:31:00,1.99592,1.99593,1.99566,1.99566,7000000.0
2009-11-18 09:32:00,1.99582,1.99594,1.99578,1.99578,7000000.0
2009-11-18 09:33:00,1.99581,1.99589,1.99574,1.99576,8000000.0
2009-11-18 09:34:00,1.99572,1.99572,1.99542,1.99542,7000000.0
2009-11-18 09:35:00,1.99566,1.99578,1.99557,1.99559,10000000.0
2009-11-18 09:36:00,1.9954,1.99555,1.99534,1.99547,8000000.0
2009-11-18 09:37:00,1.99538,1.99561,1.99517,1.99523,11000000.0
2009-11-18 09:38:00,1.99531,1.99554,1.99357,1.99531,11000000.0
2009-11-18 09:39:00,1.99527,1.9954,1.99521,1.99532,7000000.0
2009-11-18 09:40:00,1.99516,1.99538,1.99516,1.99526,9000000.0
2009-11-18 09:41:00,1.99536,1.99536,1.99505,1.99521,8000000.0
2009-11-18 09:42:00,1.99521,1.99547,1.99517,1.99547,6000000.0
2009-11-18 09:43:00,1.99539,1.99557,1.99539,1.99539,11000000.0
2009-11-18 09:44:00,1.99545,1.99573,1.99545,1.99564,8000000.0
2009-11-18 09:45:00,1.99575,1.99579,1.99558,1.99561,6000000.0
2009-11-18 09:46:00,1.99564,1.99574,1.99536,1.99556,11000000.0
2009-11-18 09:47:00,1.99551,1.99562,1.99545,1.99562,9000000.0
2009-11-18 09:48:00,1.99574,1.996,1.99569,1.996,7000000.0
2009-11-18 09:49:00,1.99571,1.99618,1.99571,1.99618,11000000.0
2009-11-18 09:50:00,1.99628,1.9964,1.99616,1.9964,8000000.0
2009-11-18 09:51:00,1.99635,1.99652,1.99626,1.99652,8000000.0
2009-11-18 09:52:00,1.99648,1.99661,1.99644,1.99644,8000000.0
2009-11-18 09:53:00,1.99619,1.99644,1.996,1.996,10000000.0
2009-11-18 09:54:00,1.99589,1.99636,1.99589,1.99605,10000000.0
2009-11-18 09:55:00,1.99611,1.99618,1.99609,1.99611,8000000.0
2009-11-18 09:56:00,1.99597,1.99599,1.99578,1.99593,10000000.0
2009-11-18 09:57:00,1.99553,1.99553,1.99514,1.99514,8000000.0
2009-11-18 09:58:00,1.99521,1.99555,1.99521,1.99555,5000000.0
2009-11-18 09:59:00,1.99588,1.99622,1.99588,1.99612,6000000.0
2009-11-18 10:00:00,1.9967,1.9967,1.99617,1.99617,10000000.0
2009-11-18 10:01:00,1.99581,1.99596,1.99577,1.99583,10000000.0
2009-11-18 10:02:00,1.99559,1.99559,1.99511,1.99515,5000000.0
2009-11-18 10:03:00,1.99465,1.99487,1.99464,1.99487,7000000.0
2009-11-18 10:04:00,1.9948,1.9948,1.99467,1.99468,7000000.0
2009-11-18 10:05:00,1.99506,1.99528,1.99506,1.99527,11000000.0
2009-11-18 10:06:00,1.9953,1.99572,1.99525,1.99572,7000000.0
2009-11-18 10:07:00,1.9959,1.99599,1.99576,1.99581,7000000.0
2009-11-18 10:08:00,1.99598,1.99604,1.99588,1.99588,5000000.0
2009-11-18 10:09:00,1.99577,1.99587,1.99563,1.99565,7000000.0
2009-11-18 10:10:00,1.99557,1.99576,1.99557,1.99576,7000000.0
2009-11-18 10:11:00,1.99582,1.99622,1.9957,1.99621,7000000.0
2009-11-18 10:12:00,1.9962,1.99648,1.99606,1.99648,8000000.0
2009-11-18 10:13:00,1.99633,1.99633,1.99606,1.99607,8000000.0
2009-11-18 10:14:00,1.99619,1.99623,1.996,1.99623,7000000.0
2009-11-18 10:15:00,1.9962,1.99634,1.99609,1.99611,10000000.0
2009-11-18 10:16:00,1.99651,1.99687,1.99651,1.99687,7000000.0
2009-11-18 10:17:00,1.99692,1.99721,1.99692,1.99716,11000000.0
2009-11-18 10:18:00,1.9967,1.99743,1.9967,1.99743,8000000.0
2009-11-18 10:19:00,1.99764,1.99786,1.99762,1.9978,9000000.0
2009-11-18 10:20:00,1.99781,1.99796,1.99774,1.99774,7000000.0
2009-11-18 10:21:00,1.99767,1.99767,1.99735,1.99761,8000000.0
2009-11-18 10:22:00,1.99748,1.99748,1.9973,1.99744,7000000.0
2009-11-18 10:23:00,1.99746,1.99774,1.99742,1.9976,7000000.0
2009-11-18 10:24:00,1.99772,1.99774,1.9973,1.9974,7000000.0
2009-11-18 10:25:00,1.99738,1.99745,1.99723,1.99745,9000000.0
2009-11-18 10:26:00,1.99757,1.99757,1.99726,1.99732,11000000.0
2009-11-18 10:27:00,1.99723,1.99734,1.99704,1.99727,8000000.0
2009-11-18 10:28:00,1.99709,1.99727,1.99709,1.99723,9000000.0
2009-11-18 10:29:00,1.99707,1.99707,1.9965,1.99677,8000000.0
2009-11-18 10:30:00,1.99674,1.99693,1.99667,1.99667,8000000.0
2009-11-18 10:31:00,1.99648,1.99648,1.99615,1.99624,7000000.0
2009-11-18 10:32:00,1.99619,1.99619,1.99588,1.99588,9000000.0
2009-11-18 10:33:00,1.99561,1.99561,1.9954,1.99541,7000000.0
2009-11-18 10:34:00,1.99562,1.99562,1.99528,1.99532,7000000.0
2009-11-18 10:35:00,1.9952,1.99539,1.9952,1.99539,7000000.0
2009-11-18 10:36:00,1.99558,1.99575,1.99557,1.9957,8000000.0
2009-11-18 10:37:00,1.99579,1.99588,1.99579,1.99585,8000000.0
2009-11-18 10:38:00,1.99595,1.99597,1.99525,1.99529,10000000.0
2009-11-18 10:39:00,1.99497,1.99503,1.99466,1.99493,8000000.0
2009-11-18 10:40:00,1.99497,1.99507,1.99491,1.99507,7000000.0
2009-11-18 10:41:00,1.99494,1.99551,1.99494,1.99551,5000000.0
2009-11-18 10:42:00,1.9955,1.99566,1.99531,1.99561,7000000.0
2009-11-18 10:43:00,1.99574,1.99586,1.99562,1.99586,10000000.0
2009-11-18 10:44:00,1.99583,1.99599,1.99571,1.99599,7000000.0
2009-11-18 10:45:00,1.99614,1.99631,1.99605,1.99631,8000000.0
2009-11-18 10:46:00,1.99616,1.99653,1.99616,1.99653,8000000.0
2009-11-18 10:47:00,1.99687,1.99701,1.99676,1.99692,7000000.0
2009-11-18 10:48:00,1.99666,1.99666,1.9965,1.9965,8000000.0
2009-11-18 10:49:00,1.99652,1.99658,1.99626,1.99635,9000000.0
2009-11-18 10:50:00,1.99623,1.99623,1.99595,1.99595,8000000.0
2009-11-18 10:51:00,1.9961,1.99667,1.9961,1.99667,9000000.0
2009-11-18 10:52:00,1.99665,1.99669,1.99651,1.99663,8000000.0
2009-11-18 10:53:00,1.99702,1.99715,1.99702,1.99705,9000000.0
2009-11-18 10:54:00,1.99744,1.99783,1.99744,1.99776,10000000.0
2009-11-18 10:55:00,1.99752,1.99752,1.99726,1.99726,7000000.0
2009-11-18 10:56:00,1.99703,1.99703,1.99497,1.99676,7000000.0
2009-11-18 10:57:00,1.99768,1.99789,1.99754,1.99754,8000000.0
2009-11-18 10:58:00,1.99749,1.99754,1.99741,1.99746,7000000.0
2009-11-18 10:59:00,1.99737,1.9976,1.99737,1.99755,5000000.0
2009-11-18 11:00:00,1.9974,1.99758,1.9961,1.9961,7000000.0
2009-11-18 11:01:00,1.9979,1.99831,1.9979,1.99831,5000000.0
2009-11-18 11:02:00,1.99816,1.99816,1.99799,1.99802,7000000.0
2009-11-18 11:03:00,1.99785,1.99797,1.99784,1.99786,11000000.0
2009-11-18 11:04:00,1.99781,1.99809,1.99778,1.99799,11000000.0
2009-11-18 11:05:00,1.99774,1.99774,1.99735,1.99735,7000000.0
2009-11-18 11:06:00,1.99739,1.99765,1.99739,1.99755,6000000.0
2009-11-18 11:07:00,1.99755,1.99776,1.99755,1.99761,7000000.0
2009-11-18 11:08:00,1.99789,1.99789,1.99755,1.99764,9000000.0
2009-11-18 11:09:00,1.99751,1.99751,1.99728,1.99728,8000000.0
2009-11-18 11:10:00,1.99732,1.99732,1.99704,1.99719,8000000.0
2009-11-18 11:11:00,1.99759,1.99769,1.99752,1.99761,10000000.0
2009-11-18 11:12:00,1.99792,1.99792,1.99749,1.99749,7000000.0
2009-11-18 11:13:00,1.99738,1.99745,1.99704,1.99745,11000000.0
2009-11-18 11:14:00,1.99758,1.99765,1.99747,1.99756,11000000.0
2009-11-18 11:15:00,1.99761,1.99778,1.9976,1.9976,7000000.0
2009-11-18 11:16:00,1.99792,1.99802,1.99783,1.99802,7000000.0
2009-11-18 11:17:00,1.99806,1.99806,1.99793,1.99805,7000000.0
2009-11-18 11:18:00,1.99806,1.9981,1.99786,1.99799,10000000.0
2009-11-18 11:19:00,1.9979,1.99799,1.99767,1.99767,11000000.0
2009-11-18 11:20:00,1.9976,1.9977,1.99757,1.99759,8000000.0
2009-11-18 11:21:00,1.99755,1.99755,1.99727,1.99732,7000000.0
2009-11-18 11:22:00,1.99717,1.99717,1.99693,1.99699,8000000.0
2009-11-18 11:23:00,1.99697,1.99697,1.99682,1.99684,5000000.0
2009-11-18 11:24:00,1.99688,1.99688,1.99645,1.99645,7000000.0
2009-11-18 11:25:00,1.99638,1.99638,1.99573,1.99573,8000000.0
2009-11-18 11:26:00,1.99557,1.99563,1.99537,1.99563,11000000.0
2009-11-18 11:27:00,1.99565,1.99572,1.99558,1.99572,8000000.0
2009-11-18 11:28:00,1.99563,1.99563,1.99547,1.99552,7000000.0
2009-11-18 11:29:00,1.99551,1.9957,1.99536,1.9957,8000000.0
2009-11-18 11:30:00,1.99572,1.99627,1.99572,1.99618,7000000.0
2009-11-18 11:31:00,1.99651,1.99666,1.9964,1.99642,11000000.0
2009-11-18 11:32:00,1.99648,1.9967,1.99648,1.99667,11000000.0
2009-11-18 11:33:00,1.99639,1.99639,1.9962,1.99638,7000000.0
2009-11-18 11:34:00,1.9962,1.99644,1.9962,1.99634,7000000.0
2009-11-18 11:35:00,1.99654,1.99719,1.99654,1.99719,10000000.0
2009-11-18 11:36:00,1.99726,1.99726,1.99707,1.99707,8000000.0
2009-11-18 11:37:00,1.99705,1.99727,1.99671,1.99727,8000000.0
2009-11-18 11:38:00,1.99735,1.99738,1.99707,1.99738,9000000.0
2009-11-18 11:39:00,1.99738,1.99745,1.99731,1.99735,6000000.0
2009-11-18 11:40:00,1.99745,1.9982,1.99745,1.9982,11000000.0
2009-11-18 11:41:00,1.99799,1.99799,1.99782,1.99782,5000000.0
2009-11-18 11:42:00,1.9978,1.99783,1.9976,1.99774,11000000.0
2009-11-18 11:43:00,1.9979,1.9979,1.9977,1.9977,7000000.0
2009-11-18 11:44:00,1.99748,1.9976,1.9973,1.9976,7000000.0
2009-11-18 11:45:00,1.99757,1.99798,1.99757,1.99798,11000000.0
2009-11-18 11:46:00,1.99798,1.99805,1.99787,1.99787,7000000.0
2009-11-18 11:47:00,1.99782,1.99803,1.99782,1.99799,9000000.0
2009-11-18 11:48:00,1.99804,1.99827,1.99803,1.99803,10000000.0
2009-11-18 11:49:00,1.99816,1.99824,1.99801,1.99801,7000000.0
2009-11-18 11:50:00,1.99807,1.99821,1.99805,1.99811,7000000.0
2009-11-18 11:51:00,1.99816,1.99822,1.99778,1.99822,8000000.0
2009-11-18 11:52:00,1.99817,1.99833,1.99813,1.99832,10000000.0
2009-11-18 11:53:00,1.99825,1.9985,1.99825,1.9985,10000000.0
2009-11-18 11:54:00,1.99855,1.99868,1.99852,1.99868,9000000.0
2009-11-18 11:55:00,1.99834,1.99838,1.99834,1.99837,6000000.0
2009-11-18 11:56:00,1.99847,1.99847,1.99814,1.99814,11000000.0
2009-11-18 11:57:00,1.99792,1.99792,1.99763,1.99764,8000000.0
2009-11-18 11:58:00,1.99749,1.99756,1.99725,1.99725,9000000.0
2009-11-18 11:59:00,1.99703,1.99741,1.99696,1.99741,7000000.0
2009-11-18 12:00:00,1.9976,1.9976,1.99735,1.99759,7000000.0
2009-11-18 12:01:00,1.9976,1.99772,1.99758,1.99758,10000000.0
2009-11-18 12:02:00,1.99751,1.99751,1.99731,1.99747,10000000.0
2009-11-18 12:03:00,1.99732,1.99742,1.9972,1.99737,7000000.0
2009-11-18 12:04:00,1.99714,1.99714,1.99698,1.99707,9000000.0
2009-11-18 12:05:00,1.9972,1.99731,1.99703,1.99714,11000000.0
2009-11-18 12:06:00,1.99683,1.99683,1.99643,1.99643,7000000.0
2009-11-18 12:07:00,1.99654,1.9969,1.9965,1.9969,7000000.0
2009-11-18 12:08:00,1.99696,1.99705,1.99688,1.99692,9000000.0
2009-11-18 12:09:00,1.99712,1.99712,1.9965,1.9965,8000000.0
2009-11-18 12:10:00,1.99691,1.997,1.99664,1.99664,6000000.0
2009-11-18 12:11:00,1.99681,1.99716,1.99681,1.99716,7000000.0
2009-11-18 12:12:00,1.99698,1.997,1.99681,1.99681,7000000.0
2009-11-18 12:13:00,1.99681,1.99691,1.99654,1.99654,10000000.0
2009-11-18 12:14:00,1.99676,1.99702,1.99672,1.99697,8000000.0
2009-11-18 12:15:00,1.99674,1.99674,1.9964,1.99652,8000000.0
2009-11-18 12:16:00,1.99641,1.99641,1.99607,1.9962,8000000.0
2009-11-18 12:17:00,1.99638,1.99679,1.99621,1.99679,8000000.0
2009-11-18 12:18:00,1.99683,1.99695,1.99678,1.9968,11000000.0
2009-11-18 12:19:00,1.99663,1.9968,1.99662,1.99662,9000000.0
2009-11-18 12:20:00,1.9965,1.99666,1.9962,1.99653,10000000.0
2009-11-18 12:21:00,1.99628,1.99661,1.99457,1.99457,7000000.0
2009-11-18 12:22:00,1.99637,1.99657,1.99633,1.99633,8000000.0
2009-11-18 12:23:00,1.99659,1.9967,1.99648,1.99667,7000000.0
2009-11-18 12:24:00,1.99681,1.99681,1.9967,1.99678,7000000.0
2009-11-18 12:25:00,1.99659,1.99659,1.99622,1.99632,6000000.0
2009-11-18 12:26:00,1.99646,1.99692,1.99646,1.99692,8000000.0
2009-11-18 12:27:00,1.99701,1.99709,1.99691,1.99692,10000000.0
2009-11-18 12:28:00,1.9969,1.99693,1.99661,1.9967,9000000.0
2009-11-18 12:29:00,1.99662,1.99666,1.99649,1.9966,6000000.0
2009-11-18 12:30:00,1.99636,1.99636,1.996,1.99613,7000000.0
2009-11-18 12:31:00,1.99625,1.99635,1.99617,1.99631,11000000.0
2009-11-18 12:32:00,1.99622,1.9963,1.99606,1.99606,7000000.0
2009-11-18 12:33:00,1.9963,1.99643,1.99629,1.99629,7000000.0
2009-11-18 12:34:00,1.99617,1.99638,1.99617,1.99638,7000000.0
2009-11-18 12:35:00,1.99642,1.99653,1.99635,1.99653,8000000.0
2009-11-18 12:36:00,1.99632,1.99649,1.99632,1.99639,8000000.0
2009-11-18 12:37:00,1.99638,1.99668,1.99638,1.99653,9000000.0
2009-11-18 12:38:00,1.99646,1.99666,1.99638,1.99666,8000000.0
2009-11-18 12:39:00,1.99666,1.99666,1.99631,1.99631,9000000.0
2009-11-18 12:40:00,1.99635,1.99635,1.99611,1.99613,7000000.0
2009-11-18 12:41:00,1.99642,1.99642,1.99623,1.99625,8000000.0
2009-11-18 12:42:00,1.99619,1.99625,1.9961,1.9961,5000000.0
2009-11-18 12:43:00,1.996,1.99658,1.996,1.99619,9000000.0
2009-11-18 12:44:00,1.9965,1.99669,1.99644,1.99669,8000000.0
2009-11-18 12:45:00,1.99631,1.99664,1.99631,1.99661,5000000.0
2009-11-18 12:46:00,1.99666,1.99678,1.99661,1.9967,9000000.0
2009-11-18 12:47:00,1.99666,1.9967,1.9965,1.99666,10000000.0
2009-11-18 12:48:00,1.99686,1.99689,1.99659,1.99674,11000000.0
2009-11-18 12:49:00,1.99667,1.99678,1.99657,1.99666,7000000.0
2009-11-18 12:50:00,1.99674,1.99701,1.99674,1.99674,7000000.0
2009-11-18 12:51:00,1.99627,1.99631,1.99598,1.996,8000000.0
2009-11-18 12:52:00,1.9961,1.99634,1.99585,1.99634,11000000.0
2009-11-18 12:53:00,1.99595,1.99595,1.99515,1.99516,8000000.0
2009-11-18 12:54:00,1.99612,1.99633,1.99612,1.99629,7000000.0
2009-11-18 12:55:00,1.99628,1.99651,1.99616,1.99651,8000000.0
2009-11-18 12:56:00,1.99679,1.99682,1.99645,1.99645,7000000.0
2009-11-18 12:57:00,1.99629,1.99646,1.99626,1.99646,7000000.0
2009-11-18 12:58:00,1.99665,1.99699,1.99649,1.99699,8000000.0
2009-11-18 12:59:00,1.99714,1.99714,1.99698,1.99712,7000000.0
2009-11-18 13:00:00,1.99712,1.99712,1.99702,1.99706,5000000.0
2009-11-18 13:01:00,1.99709,1.99718,1.99698,1.99718,8000000.0
2009-11-18 13:02:00,1.99728,1.99732,1.99717,1.99722,7000000.0
2009-11-18 13:03:00,1.99714,1.99729,1.99702,1.9971,8000000.0
2009-11-18 13:04:00,1.99689,1.99689,1.99666,1.9968,7000000.0
2009-11-18 13:05:00,1.99682,1.99683,1.99654,1.99683,8000000.0
2009-11-18 13:06:00,1.9969,1.99708,1.99675,1.99708,7000000.0
2009-11-18 13:07:00,1.99695,1.99695,1.99671,1.99671,5000000.0
2009-11-18 13:08:00,1.99695,1.99708,1.99685,1.99689,10000000.0
2009-11-18 13:09:00,1.99698,1.99704,1.99677,1.99687,7000000.0
2009-11-18 13:10:00,1.99687,1.99725,1.9968,1.99725,9000000.0
2009-11-18 13:11:00,1.99733,1.99733,1.99699,1.99722,8000000.0
2009-11-18 13:12:00,1.99702,1.99711,1.99679,1.99696,8000000.0
2009-11-18 13:13:00,1.99687,1.99728,1.99687,1.99715,9000000.0
2009-11-18 13:14:00,1.99669,1.99687,1.99659,1.99672,6000000.0
2009-11-18 13:15:00,1.99674,1.99678,1.9966,1.9966,8000000.0
2009-11-18 13:16:00,1.99648,1.99656,1.99638,1.99655,8000000.0
2009-11-18 13:17:00,1.99681,1.99681,1.99644,1.99647,9000000.0
2009-11-18 13:18:00,1.99659,1.99659,1.99619,1.99631,10000000.0
2009-11-18 13:19:00,1.99623,1.99623,1.99609,1.99616,5000000.0
2009-11-18 13:20:00,1.99613,1.99613,1.99589,1.99605,8000000.0
2009-11-18 13:21:00,1.99586,1.99595,1.99586,1.99593,7000000.0
2009-11-18 13:22:00,1.99602,1.99614,1.99585,1.99614,11000000.0
2009-11-18 13:23:00,1.99598,1.99621,1.99593,1.99621,8000000.0
2009-11-18 13:24:00,1.99633,1.99633,1.99581,1.99581,7000000.0
2009-11-18 13:25:00,1.99608,1.99644,1.99608,1.99644,5000000.0
2009-11-18 13:26:00,1.99681,1.99688,1.99675,1.99679,10000000.0
2009-11-18 13:27:00,1.99701,1.99707,1.99674,1.99685,8000000.0
2009-11-18 13:28:00,1.99731,1.99747,1.99731,1.99742,21000000.0
2009-11-18 13:29:00,1.99736,1.99748,1.99722,1.99722,17000000.0
2009-11-18 13:30:00,1.9972,1.99731,1.9972,1.99731,7000000.0
2009-11-18 13:31:00,1.99735,1.99736,1.9973,1.9973,9000000.0
2009-11-18 13:32:00,1.99731,1.99737,1.99728,1.99734,14000000.0
2009-11-18 13:33:00,1.9973,1.9973,1.99715,1.9973,14000000.0
2009-11-18 13:34:00,1.99736,1.99755,1.99736,1.99755,31000000.0
2009-11-18 13:35:00,1.9976,1.99793,1.99758,1.99793,17000000.0
2009-11-18 13:36:00,1.99782,1.99782,1.99766,1.99769,24000000.0
2009-11-18 13:37:00,1.99746,1.99746,1.9973,1.9973,10000000.0
2009-11-18 13:38:00,1.9971,1.99741,1.99706,1.99741,18000000.0
2009-11-18 13:39:00,1.99751,1.9976,1.99751,1.99753,15000000.0
2009-11-18 13:40:00,1.9974,1.99751,1.99734,1.99751,29000000.0
2009-11-18 13:41:00,1.99752,1.99752,1.99729,1.99729,13000000.0
2009-11-18 13:42:00,1.99733,1.99733,1.99682,1.99686,8000000.0
2009-11-18 13:43:00,1.9967,1.99684,1.99664,1.99681,10000000.0
2009-11-18 13:44:00,1.99695,1.99703,1.99674,1.99695,26000000.0
2009-11-18 13:45:00,1.99704,1.99721,1.99698,1.99702,22000000.0
2009-11-18 13:46:00,1.99695,1.99718,1.99688,1.99688,19000000.0
2009-11-18 13:47:00,1.99685,1.99686,1.99681,1.99681,17000000.0
2009-11-18 13:48:00,1.99666,1.99666,1.99641,1.99662,22000000.0
2009-11-18 13:49:00,1.9966,1.99717,1.9966,1.99717,24000000.0
2009-11-18 13:50:00,1.9972,1.99725,1.99716,1.99725,15000000.0
2009-11-18 13:51:00,1.99739,1.99739,1.9972,1.9972,22000000.0
2009-11-18 13:52:00,1.99722,1.99726,1.99704,1.99725,32000000.0
2009-11-18 13:53:00,1.99711,1.99711,1.99649,1.99653,28000000.0
2009-11-18 13:54:00,1.99733,1.99747,1.99733,1.99747,31000000.0
2009-11-18 13:55:00,1.99729,1.99758,1.99682,1.9973,20000000.0
2009-11-18 13:56:00,1.99782,1.99806,1.99782,1.99792,24000000.0
2009-11-18 13:57:00,1.99798,1.99814,1.99796,1.99809,34000000.0
2009-11-18 13:58:00,1.99804,1.99804,1.99794,1.99796,16000000.0
2009-11-18 13:59:00,1.99805,1.99805,1.99752,1.99752,30000000.0
2009-11-18 14:00:00,1.9973,1.99731,1.99717,1.99723,39000000.0
2009-11-18 14:01:00,1.99709,1.99718,1.99707,1.99718,30000000.0
2009-11-18 14:02:00,1.99722,1.99731,1.99715,1.99731,19000000.0
2009-11-18 14:03:00,1.99729,1.99729,1.9972,1.9972,23000000.0
2009-11-18 14:04:00,1.99719,1.99725,1.99715,1.99725,33000000.0
2009-11-18 14:05:00,1.99725,1.99725,1.99711,1.99712,28000000.0
2009-11-18 14:06:00,1.9971,1.99717,1.99701,1.99717,31000000.0
2009-11-18 14:07:00,1.99716,1.99716,1.99689,1.99711,31000000.0
2009-11-18 14:08:00,1.99704,1.99704,1.99686,1.99693,27000000.0
2009-11-18 14:09:00,1.99682,1.99682,1.99659,1.99675,27000000.0
2009-11-18 14:10:00,1.99712,1.99712,1.99695,1.99707,24000000.0
2009-11-18 14:11:00,1.99703,1.99707,1.99682,1.99707,21000000.0
2009-11-18 14:12:00,1.99702,1.99724,1.99702,1.99714,22000000.0
2009-11-18 14:13:00,1.99723,1.99729,1.99714,1.9972,13000000.0
2009-11-18 14:14:00,1.99717,1.99724,1.99716,1.99724,21000000.0
2009-11-18 14:15:00,1.9973,1.99739,1.99718,1.99721,25000000.0
2009-11-18 14:16:00,1.99722,1.99755,1.99719,1.99729,26000000.0
2009-11-18 14:17:00,1.99681,1.99687,1.99503,1.99615,32000000.0
2009-11-18 14:18:00,1.99712,1.99717,1.99707,1.99707,27000000.0
2009-11-18 14:19:00,1.99707,1.99721,1.99707,1.99709,35000000.0
2009-11-18 14:20:00,1.99692,1.99717,1.99692,1.99717,32000000.0
2009-11-18 14:21:00,1.9973,1.9973,1.99704,1.9973,39000000.0
2009-11-18 14:22:00,1.99728,1.99736,1.99715,1.99724,22000000.0
2009-11-18 14:23:00,1.99719,1.99726,1.99694,1.99698,40000000.0
2009-11-18 14:24:00,1.9969,1.9969,1.99665,1.99679,10000000.0
2009-11-18 14:25:00,1.99678,1.9973,1.99677,1.9973,35000000.0
2009-11-18 14:26:00,1.99722,1.99732,1.99714,1.99714,18000000.0
2009-11-18 14:27:00,1.99717,1.99737,1.99712,1.99724,28000000.0
2009-11-18 14:28:00,1.99707,1.99707,1.99666,1.99677,21000000.0
2009-11-18 14:29:00,1.99678,1.99732,1.99675,1.99732,16000000.0
2009-11-18 14:30:00,1.99743,1.99743,1.99724,1.99743,25000000.0
2009-11-18 14:31:00,1.99729,1.9973,1.99715,1.99715,26000000.0
2009-11-18 14:32:00,1.99724,1.99728,1.99719,1.99728,32000000.0
2009-11-18 14:33:00,1.99725,1.9973,1.99722,1.99724,20000000.0
2009-11-18 14:34:00,1.99715,1.9972,1.99705,1.9971,25000000.0
2009-11-18 14:35:00,1.997,1.997,1.99691,1.99692,23000000.0
2009-11-18 14:36:00,1.99688,1.99705,1.99688,1.99705,11000000.0
2009-11-18 14:37:00,1.99712,1.99729,1.99712,1.99728,41000000.0
2009-11-18 14:38:00,1.9974,1.9974,1.99721,1.99727,54000000.0
2009-11-18 14:39:00,1.99724,1.99735,1.99717,1.99719,36000000.0
2009-11-18 14:40:00,1.99719,1.99743,1.99714,1.99743,36000000.0
2009-11-18 14:41:00,1.99726,1.99734,1.99721,1.99722,41000000.0
2009-11-18 14:42:00,1.99745,1.99747,1.99727,1.99735,19000000.0
2009-11-18 14:43:00,1.99731,1.99731,1.99705,1.99705,20000000.0
2009-11-18 14:44:00,1.99697,1.99697,1.99685,1.99685,25000000.0
2009-11-18 14:45:00,1.99685,1.9969,1.99675,1.99675,33000000.0
2009-11-18 14:46:00,1.99688,1.99714,1.99688,1.99707,11000000.0
2009-11-18 14:47:00,1.99744,1.99758,1.9972,1.9972,7000000.0
2009-11-18 14:48:00,1.99725,1.99743,1.99718,1.99718,21000000.0
2009-11-18 14:49:00,1.99708,1.99708,1.99663,1.99689,32000000.0
2009-11-18 14:50:00,1.99684,1.99699,1.99681,1.99684,33000000.0
2009-11-18 14:51:00,1.9969,1.99697,1.99682,1.99697,37000000.0
2009-11-18 14:52:00,1.997,1.99703,1.99694,1.99694,17000000.0
2009-11-18 14:53:00,1.99684,1.99684,1.99646,1.99646,22000000.0
2009-11-18 14:54:00,1.99641,1.99666,1.99641,1.99665,17000000.0
2009-11-18 14:55:00,1.99673,1.99693,1.99673,1.99693,7000000.0
2009-11-18 14:56:00,1.99657,1.9967,1.99648,1.99649,21000000.0
2009-11-18 14:57:00,1.99651,1.99691,1.99651,1.99691,12000000.0
2009-11-18 14:58:00,1.99689,1.997,1.99668,1.997,31000000.0
2009-11-18 14:59:00,1.99683,1.99715,1.99683,1.99715,20000000.0
2009-11-18 15:00:00,1.99731,1.99731,1.99683,1.99683,32000000.0
2009-11-18 15:01:00,1.99701,1.99701,1.99679,1.99684,14000000.0
2009-11-18 15:02:00,1.99694,1.99694,1.99624,1.99624,26000000.0
2009-11-18 15:03:00,1.99623,1.99637,1.99606,1.99606,30000000.0
2009-11-18 15:04:00,1.99609,1.99625,1.99581,1.99588,29000000.0
2009-11-18 15:05:00,1.99579,1.99611,1.99579,1.99611,28000000.0
2009-11-18 15:06:00,1.99578,1.99586,1.99572,1.99575,16000000.0
2009-11-18 15:07:00,1.99559,1.99559,1.9953,1.9953,26000000.0
2009-11-18 15:08:00,1.9952,1.9952,1.99483,1.99483,25000000.0
2009-11-18 15:09:00,1.99499,1.99512,1.99462,1.99492,34000000.0
2009-11-18 15:10:00,1.99523,1.99544,1.99514,1.99544,36000000.0
2009-11-18 15:11:00,1.99567,1.99567,1.99518,1.99543,27000000.0
2009-11-18 15:12:00,1.9952,1.9952,1.99507,1.99507,26000000.0
2009-11-18 15:13:00,1.99497,1.995,1.99492,1.99492,41000000.0
2009-11-18 15:14:00,1.99499,1.995,1.99491,1.995,30000000.0
2009-11-18 15:15:00,1.99513,1.99525,1.99498,1.99525,21000000.0
2009-11-18 15:16:00,1.99533,1.99553,1.99533,1.99548,9000000.0
2009-11-18 15:17:00,1.99545,1.99546,1.99536,1.99537,26000000.0
2009-11-18 15:18:00,1.99536,1.99538,1.9953,1.9953,10000000.0
2009-11-18 15:19:00,1.99523,1.99523,1.99507,1.9952,16000000.0
2009-11-18 15:20:00,1.99529,1.9956,1.99529,1.9956,20000000.0
2009-11-18 15:21:00,1.99568,1.99573,1.99565,1.99569,12000000.0
2009-11-18 15:22:00,1.99568,1.99584,1.99568,1.99572,22000000.0
2009-11-18 15:23:00,1.99568,1.99583,1.99568,1.99583,36000000.0
2009-11-18 15:24:00,1.99579,1.99583,1.99562,1.99562,20000000.0
2009-11-18 15:25:00,1.99546,1.99551,1.99542,1.99543,14000000.0
2009-11-18 15:26:00,1.99543,1.99581,1.99543,1.99581,40000000.0
2009-11-18 15:27:00,1.99592,1.99593,1.99579,1.99585,32000000.0
2009-11-18 15:28:00,1.99601,1.99607,1.9959,1.99607,55000000.0
2009-11-18 15:29:00,1.9957,1.9957,1.99332,1.99387,47000000.0
2009-11-18 15:30:00,1.99433,1.99678,1.99402,1.99678,71000000.0
2009-11-18 15:31:00,1.99766,1.99827,1.99766,1.99815,58000000.0
2009-11-18 15:32:00,1.99807,1.99852,1.99807,1.99852,25000000.0
2009-11-18 15:33:00,1.99852,1.99852,1.99828,1.99828,32000000.0
2009-11-18 15:34:00,1.99774,1.99774,1.99688,1.99688,22000000.0
2009-11-18 15:35:00,1.99669,1.99669,1.9963,1.99645,30000000.0
2009-11-18 15:36:00,1.99665,1.9972,1.99665,1.9972,23000000.0
2009-11-18 15:37:00,1.99741,1.99782,1.99726,1.99782,24000000.0
2009-11-18 15:38:00,1.99908,1.99908,1.99888,1.99905,61000000.0
2009-11-18 15:39:00,1.99882,1.99882,1.99838,1.99859,40000000.0
2009-11-18 15:40:00,1.99872,1.99902,1.99872,1.99888,37000000.0
2009-11-18 15:41:00,1.9988,1.99894,1.9987,1.99884,43000000.0
2009-11-18 15:42:00,1.99872,1.99927,1.99872,1.99927,41000000.0
2009-11-18 15:43:00,1.99932,1.99932,1.99877,1.99877,30000000.0
2009-11-18 15:44:00,1.99889,1.99945,1.99889,1.99936,29000000.0
2009-11-18 15:45:00,1.99912,1.99912,1.99861,1.99861,36000000.0
2009-11-18 15:46:00,1.99865,1.99911,1.99865,1.99879,24000000.0
2009-11-18 15:47:00,1.99863,1.99873,1.99849,1.99849,31000000.0
2009-11-18 15:48:00,1.99876,1.99916,1.99876,1.9991,33000000.0
2009-11-18 15:49:00,1.99954,1.99954,1.99923,1.9993,25000000.0
2009-11-18 15:50:00,1.99939,1.99949,1.99922,1.99922,11000000.0
2009-11-18 15:51:00,1.99913,1.99925,1.99894,1.99911,37000000.0
2009-11-18 15:52:00,1.99941,1.99975,1.99941,1.99961,23000000.0
2009-11-18 15:53:00,1.9996,1.99966,1.99942,1.99942,15000000.0
2009-11-18 15:54:00,1.99937,1.99949,1.99926,1.99926,26000000.0
2009-11-18 15:55:00,1.99916,1.99921,1.99903,1.99903,33000000.0
2009-11-18 15:56:00,1.99932,1.99948,1.99924,1.99924,36000000.0
2009-11-18 15:57:00,1.9992,1.99931,1.99919,1.99931,34000000.0
2009-11-18 15:58:00,1.99899,1.99909,1.99898,1.99898,24000000.0
2009-11-18 15:59:00,1.99893,1.99917,1.99893,1.99897,23000000.0
2009-11-18 16:00:00,1.99891,1.99891,1.99878,1.99879,51000000.0
2009-11-18 16:01:00,1.99854,1.99854,1.99803,1.99841,31000000.0
2009-11-18 16:02:00,1.99847,1.99909,1.99847,1.99909,29000000.0
2009-11-18 16:03:00,1.99929,1.99984,1.99924,1.99984,51000000.0
2009-11-18 16:04:00,2.00011,2.0005,2.00011,2.0003,38000000.0
2009-11-18 16:05:00,2.00001,2.00001,1.99933,1.99933,37000000.0
2009-11-18 16:06:00,1.99888,1.99904,1.99875,1.99888,33000000.0
2009-11-18 16:07:00,1.99906,1.99936,1.99904,1.99936,37000000.0
2009-11-18 16:08:00,1.99967,2.00024,1.99967,2.0002,37000000.0
2009-11-18 16:09:00,2.00028,2.0005,2.00005,2.00006,44000000.0
2009-11-18 16:10:00,1.99996,1.99996,1.9994,1.9996,41000000.0
2009-11-18 16:11:00,1.99952,1.99971,1.99952,1.9997,27000000.0
2009-11-18 16:12:00,1.99976,1.99981,1.99963,1.99963,22000000.0
2009-11-18 16:13:00,1.99939,1.9994,1.9993,1.99932,38000000.0
2009-11-18 16:14:00,1.99942,1.99942,1.9992,1.9992,41000000.0
2009-11-18 16:15:00,1.99934,1.9997,1.99934,1.9996,42000000.0
2009-11-18 16:16:00,2.00022,2.00088,2.00019,2.00088,45000000.0
2009-11-18 16:17:00,2.00032,2.00032,1.99963,1.99963,22000000.0
2009-11-18 16:18:00,1.99953,2.00012,1.99953,2.00012,49000000.0
2009-11-18 16:19:00,2.00022,2.00022,1.99963,1.99963,27000000.0
2009-11-18 16:20:00,1.99928,1.99944,1.99912,1.99916,52000000.0
2009-11-18 16:21:00,1.99924,1.99924,1.99884,1.99922,37000000.0
2009-11-18 16:22:00,1.99956,1.99987,1.99955,1.99987,50000000.0
2009-11-18 16:23:00,2.00001,2.00014,1.9999,1.99999,48000000.0
2009-11-18 16:24:00,1.99973,2.00025,1.99967,2.00025,44000000.0
2009-11-18 16:25:00,2.00025,2.0003,2.00002,2.00002,28000000.0
2009-11-18 16:26:00,2.00016,2.00046,2.00016,2.00038,41000000.0
2009-11-18 16:27:00,2.00059,2.00059,2.00038,2.00047,46000000.0
2009-11-18 16:28:00,2.00037,2.00041,2.00017,2.00031,34000000.0
2009-11-18 16:29:00,2.0004,2.00068,2.00031,2.00065,24000000.0
2009-11-18 16:30:00,2.00082,2.00113,2.00082,2.00102,43000000.0
2009-11-18 16:31:00,2.00106,2.00122,2.00099,2.001,36000000.0
2009-11-18 16:32:00,2.00134,2.00202,2.00134,2.00202,34000000.0
2009-11-18 16:33:00,2.00204,2.00223,2.00184,2.00184,41000000.0
2009-11-18 16:34:00,2.00202,2.00223,2.00178,2.00219,29000000.0
2009-11-18 16:35:00,2.00207,2.00207,2.00163,2.00163,53000000.0
2009-11-18 16:36:00,2.00166,2.00176,2.00158,2.00166,43000000.0
2009-11-18 16:37:00,2.00186,2.00204,2.00186,2.00186,56000000.0
2009-11-18 16:38:00,2.00176,2.00185,2.00155,2.00185,34000000.0
2009-11-18 16:39:00,2.00167,2.00207,2.00146,2.00207,43000000.0
2009-11-18 16:40:00,2.0021,2.0021,2.00153,2.00166,63000000.0
2009-11-18 16:41:00,2.00184,2.00199,2.0016,2.00192,44000000.0
2009-11-18 16:42:00,2.00183,2.00183,2.00134,2.00134,57000000.0
2009-11-18 16:43:00,2.00115,2.00143,2.00101,2.00143,20000000.0
2009-11-18 16:44:00,2.00177,2.00197,2.00168,2.00171,34000000.0
2009-11-18 16:45:00,2.00141,2.00176,2.00139,2.00161,41000000.0
2009-11-18 16:46:00,2.00138,2.00143,2.00115,2.00122,59000000.0
2009-11-18 16:47:00,2.00129,2.00181,2.00129,2.00181,55000000.0
2009-11-18 16:48:00,2.00176,2.00215,2.00137,2.00215,46000000.0
2009-11-18 16:49:00,2.00221,2.0024,2.00217,2.0024,35000000.0
2009-11-18 16:50:00,2.00241,2.0028,2.00239,2.00239,45000000.0
2009-11-18 16:51:00,2.00243,2.0027,2.00243,2.0027,30000000.0
2009-11-18 16:52:00,2.00324,2.00364,2.00323,2.00364,30000000.0
2009-11-18 16:53:00,2.00423,2.00435,2.00368,2.00368,19000000.0
2009-11-18 16:54:00,2.00351,2.00376,2.00288,2.00288,18000000.0
2009-11-18 16:55:00,2.00267,2.00323,2.00267,2.00311,40000000.0
2009-11-18 16:56:00,2.00312,2.00312,2.00286,2.00288,37000000.0
2009-11-18 16:57:00,2.0029,2.00327,2.0029,2.00327,17000000.0
2009-11-18 16:58:00,2.00304,2.00329,2.00304,2.0032,45000000.0
2009-11-18 16:59:00,2.00322,2.00323,2.003,2.003,39000000.0
2009-11-18 17:00:00,2.00297,2.00326,2.00297,2.00326,47000000.0
2009-11-18 17:01:00,2.00333,2.00333,2.00293,2.00293,26000000.0
2009-11-18 17:02:00,2.00325,2.00368,2.00325,2.00365,33000000.0
2009-11-18 17:03:00,2.00413,2.00486,2.00413,2.00486,33000000.0
2009-11-18 17:04:00,2.00445,2.00445,2.00404,2.00404,37000000.0
2009-11-18 17:05:00,2.00433,2.00433,2.00405,2.00405,35000000.0
2009-11-18 17:06:00,2.00406,2.00406,2.0034,2.0034,46000000.0
2009-11-18 17:07:00,2.00308,2.00311,2.00292,2.00292,33000000.0
2009-11-18 17:08:00,2.00291,2.00308,2.00288,2.00308,45000000.0
2009-11-18 17:09:00,2.0032,2.00325,2.00305,2.00309,47000000.0
2009-11-18 17:10:00,2.00318,2.00318,2.00281,2.00281,36000000.0
2009-11-18 17:11:00,2.00309,2.00374,2.00309,2.00374,44000000.0
2009-11-18 17:12:00,2.00399,2.00416,2.00367,2.00393,23000000.0
2009-11-18 17:13:00,2.00383,2.00444,2.00383,2.00444,35000000.0
2009-11-18 17:14:00,2.00458,2.00471,2.00451,2.00471,27000000.0
2009-11-18 17:15:00,2.00487,2.00505,2.0048,2.00505,26000000.0
2009-11-18 17:16:00,2.00495,2.00499,2.00485,2.00497,27000000.0
2009-11-18 17:17:00,2.00501,2.00519,2.00501,2.00511,38000000.0
2009-11-18 17:18:00,2.0051,2.00522,2.00498,2.00522,29000000.0
2009-11-18 17:19:00,2.00522,2.00522,2.00489,2.00489,19000000.0
2009-11-18 17:20:00,2.00459,2.00467,2.00442,2.00465,29000000.0
2009-11-18 17:21:00,2.00492,2.00515,2.00492,2.00498,26000000.0
2009-11-18 17:22:00,2.00487,2.00504,2.0048,2.00504,30000000.0
2009-11-18 17:23:00,2.00502,2.0051,2.00501,2.0051,32000000.0
2009-11-18 17:24:00,2.00507,2.00507,2.00469,2.00469,23000000.0
2009-11-18 17:25:00,2.00477,2.00477,2.00436,2.00471,20000000.0
2009-11-18 17:26:00,2.00514,2.00545,2.00492,2.00512,18000000.0
2009-11-18 17:27:00,2.00519,2.00524,2.005,2.00517,44000000.0
2009-11-18 17:28:00,2.00512,2.00521,2.00483,2.0049,39000000.0
2009-11-18 17:29:00,2.00497,2.00497,2.0048,2.00482,36000000.0
2009-11-18 17:30:00,2.00506,2.00572,2.00494,2.00572,61000000.0
2009-11-18 17:31:00,2.00604,2.00604,2.00543,2.00547,62000000.0
2009-11-18 17:32:00,2.00549,2.00558,2.00524,2.00524,54000000.0
2009-11-18 17:33:00,2.00536,2.00536,2.00493,2.00493,64000000.0
2009-11-18 17:34:00,2.00522,2.0057,2.00522,2.0057,60000000.0
2009-11-18 17:35:00,2.0058,2.00605,2.00572,2.00605,43000000.0
2009-11-18 17:36:00,2.00624,2.00624,2.00562,2.00567,58000000.0
2009-11-18 17:37:00,2.00544,2.00551,2.00532,2.00542,47000000.0
2009-11-18 17:38:00,2.00493,2.00493,2.00452,2.00452,44000000.0
2009-11-18 17:39:00,2.00449,2.00449,2.00438,2.00439,41000000.0
2009-11-18 17:40:00,2.00437,2.00437,2.00337,2.00337,59000000.0
2009-11-18 17:41:00,2.00323,2.00357,2.00323,2.00355,50000000.0
2009-11-18 17:42:00,2.00384,2.00397,2.00384,2.0039,37000000.0
2009-11-18 17:43:00,2.00367,2.00379,2.00367,2.00373,33000000.0
2009-11-18 17:44:00,2.00372,2.00392,2.00363,2.00363,46000000.0
2009-11-18 17:45:00,2.00342,2.00349,2.0034,2.0034,49000000.0
2009-11-18 17:46:00,2.0032,2.00354,2.00316,2.00316,56000000.0
2009-11-18 17:47:00,2.00297,2.00323,2.00297,2.00309,65000000.0
2009-11-18 17:48:00,2.00306,2.00335,2.00304,2.00322,61000000.0
2009-11-18 17:49:00,2.00309,2.00309,2.00261,2.00261,72000000.0
2009-11-18 17:50:00,2.00292,2.00324,2.00281,2.00324,53000000.0
2009-11-18 17:51:00,2.00329,2.0036,2.00322,2.00345,54000000.0
2009-11-18 17:52:00,2.00351,2.00384,2.00345,2.00384,51000000.0
2009-11-18 17:53:00,2.00388,2.00405,2.00388,2.00401,42000000.0
2009-11-18 17:54:00,2.00429,2.0044,2.00425,2.00425,32000000.0
2009-11-18 17:55:00,2.00421,2.00421,2.00414,2.00421,32000000.0
2009-11-18 17:56:00,2.00444,2.00476,2.00429,2.00429,47000000.0
2009-11-18 17:57:00,2.00419,2.00446,2.00415,2.00438,34000000.0
2009-11-18 17:58:00,2.00416,2.0046,2.00415,2.0046,44000000.0
2009-11-18 17:59:00,2.00484,2.00653,2.00484,2.00653,39000000.0
2009-11-18 18:00:00,2.00677,2.00684,2.00662,2.00662,32000000.0
2009-11-18 18:01:00,2.00667,2.00702,2.00667,2.00702,52000000.0
2009-11-18 18:02:00,2.00708,2.00708,2.00674,2.00674,30000000.0
2009-11-18 18:03:00,2.00674,2.00731,2.00674,2.00731,38000000.0
2009-11-18 18:04:00,2.00751,2.00773,2.00723,2.00773,38000000.0
2009-11-18 18:05:00,2.00787,2.00796,2.00782,2.00784,36000000.0
2009-11-18 18:06:00,2.00738,2.00738,2.00709,2.00715,32000000.0
2009-11-18 18:07:00,2.00716,2.00751,2.00716,2.00751,38000000.0
2009-11-18 18:08:00,2.00772,2.00813,2.00772,2.00813,56000000.0
2009-11-18 18:09:00,2.00867,2.00897,2.00854,2.00854,34000000.0
2009-11-18 18:10:00,2.00836,2.00858,2.00835,2.00858,26000000.0
2009-11-18 18:11:00,2.00862,2.00862,2.00844,2.00845,34000000.0
2009-11-18 18:12:00,2.00842,2.0087,2.00842,2.0087,24000000.0
2009-11-18 18:13:00,2.00875,2.00922,2.00875,2.00917,30000000.0
2009-11-18 18:14:00,2.00935,2.00958,2.0092,2.0092,22000000.0
2009-11-18 18:15:00,2.00855,2.00866,2.00853,2.00866,21000000.0
2009-11-18 18:16:00,2.00861,2.00861,2.00809,2.00809,66000000.0
2009-11-18 18:17:00,2.00761,2.00773,2.00752,2.00765,60000000.0
2009-11-18 18:18:00,2.00724,2.00724,2.00698,2.00707,33000000.0
2009-11-18 18:19:00,2.00699,2.00706,2.00677,2.00699,46000000.0
2009-11-18 18:20:00,2.00728,2.00765,2.00728,2.00765,61000000.0
2009-11-18 18:21:00,2.00759,2.00776,2.00756,2.00756,37000000.0
2009-11-18 18:22:00,2.00752,2.00794,2.00752,2.00794,49000000.0
2009-11-18 18:23:00,2.00826,2.00826,2.00801,2.00819,34000000.0
2009-11-18 18:24:00,2.00789,2.00812,2.00775,2.00812,47000000.0
2009-11-18 18:25:00,2.00783,2.00818,2.00783,2.00799,31000000.0
2009-11-18 18:26:00,2.0082,2.0082,2.00758,2.00774,43000000.0
2009-11-18 18:27:00,2.0077,2.00771,2.00755,2.00758,35000000.0
2009-11-18 18:28:00,2.00752,2.00769,2.00752,2.00758,18000000.0
2009-11-18 18:29:00,2.00732,2.00741,2.00681,2.00681,24000000.0
2009-11-18 18:30:00,2.00692,2.00735,2.00692,2.00712,32000000.0
2009-11-18 18:31:00,2.00702,2.00711,2.00687,2.00711,46000000.0
2009-11-18 18:32:00,2.00686,2.00732,2.00686,2.00699,55000000.0
2009-11-18 18:33:00,2.00722,2.00722,2.00664,2.00664,29000000.0
2009-11-18 18:34:00,2.00652,2.00691,2.00652,2.00691,32000000.0
2009-11-18 18:35:00,2.00705,2.00722,2.00686,2.00712,47000000.0
2009-11-18 18:36:00,2.00724,2.00724,2.00704,2.00711,65000000.0
2009-11-18 18:37:00,2.00712,2.00725,2.00707,2.00708,63000000.0
2009-11-18 18:38:00,2.00693,2.00696,2.00678,2.00691,61000000.0
2009-11-18 18:39:00,2.00696,2.00719,2.00696,2.00707,37000000.0
2009-11-18 18:40:00,2.00714,2.00722,2.00698,2.00722,52000000.0
2009-11-18 18:41:00,2.00743,2.0075,2.00717,2.00745,68000000.0
2009-11-18 18:42:00,2.00709,2.00715,2.00673,2.00673,40000000.0
2009-11-18 18:43:00,2.00684,2.00691,2.00684,2.00685,39000000.0
2009-11-18 18:44:00,2.00678,2.00687,2.0063,2.0063,33000000.0
2009-11-18 18:45:00,2.00634,2.00637,2.00623,2.00636,57000000.0
2009-11-18 18:46:00,2.00625,2.00626,2.00593,2.00626,61000000.0
2009-11-18 18:47:00,2.00641,2.00641,2.00627,2.00634,41000000.0
2009-11-18 18:48:00,2.00634,2.00664,2.00634,2.00664,26000000.0
2009-11-18 18:49:00,2.00639,2.00649,2.00633,2.00647,31000000.0
2009-11-18 18:50:00,2.00646,2.00664,2.0064,2.0064,37000000.0
2009-11-18 18:51:00,2.00655,2.00665,2.00654,2.00654,17000000.0
2009-11-18 18:52:00,2.00657,2.00658,2.00639,2.00644,33000000.0
2009-11-18 18:53:00,2.0063,2.00661,2.00623,2.00661,31000000.0
2009-11-18 18:54:00,2.00673,2.0069,2.00663,2.00663,11000000.0
2009-11-18 18:55:00,2.00678,2.00714,2.00678,2.00709,22000000.0
2009-11-18 18:56:00,2.00726,2.00764,2.00726,2.00764,16000000.0
2009-11-18 18:57:00,2.00778,2.00806,2.00776,2.00806,15000000.0
2009-11-18 18:58:00,2.00786,2.00791,2.00781,2.00791,19000000.0
2009-11-18 18:59:00,2.00788,2.00788,2.00761,2.00776,26000000.0
2009-11-18 19:00:00,2.00764,2.00764,2.00741,2.00754,12000000.0
2009-11-18 19:01:00,2.0071,2.00732,2.0071,2.00731,18000000.0
2009-11-18 19:02:00,2.00724,2.00724,2.00694,2.00717,23000000.0
2009-11-18 19:03:00,2.00723,2.00742,2.00723,2.00733,21000000.0
2009-11-18 19:04:00,2.00733,2.00754,2.00729,2.00754,55000000.0
2009-11-18 19:05:00,2.00758,2.00774,2.00758,2.00767,42000000.0
2009-11-18 19:06:00,2.00763,2.00763,2.00723,2.00731,63000000.0
2009-11-18 19:07:00,2.00741,2.00741,2.00703,2.00717,39000000.0
2009-11-18 19:08:00,2.00713,2.0073,2.00705,2.00722,32000000.0
2009-11-18 19:09:00,2.00681,2.00722,2.00681,2.00704,56000000.0
2009-11-18 19:10:00,2.00712,2.0074,2.00703,2.0074,27000000.0
2009-11-18 19:11:00,2.00748,2.00749,2.00725,2.00739,36000000.0
2009-11-18 19:12:00,2.00722,2.00725,2.00703,2.00703,25000000.0
2009-11-18 19:13:00,2.00702,2.00741,2.00702,2.00741,23000000.0
2009-11-18 19:14:00,2.00712,2.00712,2.00677,2.00677,37000000.0
2009-11-18 19:15:00,2.00698,2.00715,2.00688,2.00688,17000000.0
2009-11-18 19:16:00,2.00766,2.00817,2.00766,2.00814,23000000.0
2009-11-18 19:17:00,2.00845,2.00886,2.00845,2.00867,17000000.0
2009-11-18 19:18:00,2.00876,2.00903,2.00876,2.00894,30000000.0
2009-11-18 19:19:00,2.00892,2.00901,2.00888,2.00894,36000000.0
2009-11-18 19:20:00,2.009,2.00904,2.0089,2.00904,23000000.0
2009-11-18 19:21:00,2.00941,2.0095,2.00928,2.0095,21000000.0
2009-11-18 19:22:00,2.00939,2.00941,2.00913,2.00941,25000000.0
2009-11-18 19:23:00,2.00948,2.00948,2.00883,2.00883,12000000.0
2009-11-18 19:24:00,2.00836,2.00867,2.00818,2.0084,39000000.0
2009-11-18 19:25:00,2.00857,2.00865,2.00833,2.00863,49000000.0
2009-11-18 19:26:00,2.00868,2.00876,2.00842,2.00842,48000000.0
2009-11-18 19:27:00,2.00847,2.00887,2.00847,2.00887,51000000.0
2009-11-18 19:28:00,2.00871,2.00881,2.00867,2.0088,40000000.0
2009-11-18 19:29:00,2.00905,2.00905,2.00867,2.00869,28000000.0
2009-11-18 19:30:00,2.00854,2.00855,2.00813,2.00817,32000000.0
2009-11-18 19:31:00,2.00827,2.0086,2.00827,2.00838,28000000.0
2009-11-18 19:32:00,2.00847,2.00891,2.00847,2.00877,31000000.0
2009-11-18 19:33:00,2.00885,2.00889,2.0088,2.00882,14000000.0
2009-11-18 19:34:00,2.00836,2.0084,2.00804,2.00819,49000000.0
2009-11-18 19:35:00,2.00815,2.00832,2.00808,2.00832,28000000.0
2009-11-18 19:36:00,2.00852,2.00862,2.00852,2.00862,16000000.0
2009-11-18 19:37:00,2.00846,2.00849,2.00829,2.00834,26000000.0
2009-11-18 19:38:00,2.00819,2.00819,2.00804,2.0081,18000000.0
2009-11-18 19:39:00,2.00825,2.00858,2.00825,2.00845,13000000.0
2009-11-18 19:40:00,2.00847,2.00876,2.00847,2.00864,16000000.0
2009-11-18 19:41:00,2.00863,2.00889,2.00861,2.00889,17000000.0
2009-11-18 19:42:00,2.00876,2.00902,2.00876,2.00881,19000000.0
2009-11-18 19:43:00,2.00874,2.00874,2.00867,2.00871,21000000.0
2009-11-18 19:44:00,2.00889,2.00889,2.00868,2.00868,21000000.0
2009-11-18 19:45:00,2.00873,2.00879,2.0084,2.0084,33000000.0
2009-11-18 19:46:00,2.00839,2.00863,2.0083,2.00858,18000000.0
2009-11-18 19:47:00,2.00864,2.00877,2.00863,2.00877,22000000.0
2009-11-18 19:48:00,2.00876,2.00876,2.00847,2.00847,18000000.0
2009-11-18 19:49:00,2.00854,2.00863,2.0085,2.00851,27000000.0
2009-11-18 19:50:00,2.00849,2.00849,2.00821,2.00821,23000000.0
2009-11-18 19:51:00,2.00819,2.00828,2.00817,2.00819,25000000.0
2009-11-18 19:52:00,2.00818,2.00818,2.0079,2.0079,15000000.0
2009-11-18 19:53:00,2.00816,2.00859,2.00816,2.00859,21000000.0
2009-11-18 19:54:00,2.00876,2.0089,2.00875,2.0089,9000000.0
2009-11-18 19:55:00,2.00908,2.00926,2.00885,2.00926,30000000.0
2009-11-18 19:56:00,2.00918,2.00926,2.00912,2.00912,20000000.0
2009-11-18 19:57:00,2.00903,2.00914,2.00903,2.00908,12000000.0
2009-11-18 19:58:00,2.00889,2.00907,2.00889,2.00903,13000000.0
2009-11-18 19:59:00,2.00877,2.00877,2.00849,2.00866,31000000.0
2009-11-18 20:00:00,2.00831,2.00832,2.00821,2.00831,23000000.0
2009-11-18 20:01:00,2.00822,2.00827,2.00818,2.00827,13000000.0
2009-11-18 20:02:00,2.00837,2.00855,2.00818,2.00849,20000000.0
2009-11-18 20:03:00,2.00854,2.00854,2.00811,2.00843,18000000.0
2009-11-18 20:04:00,2.00823,2.00846,2.00815,2.00815,27000000.0
2009-11-18 20:05:00,2.0079,2.00795,2.0078,2.0079,23000000.0
2009-11-18 20:06:00,2.00752,2.00764,2.00738,2.00764,13000000.0
2009-11-18 20:07:00,2.00751,2.00762,2.00731,2.00731,29000000.0
2009-11-18 20:08:00,2.00749,2.00784,2.00749,2.00783,15000000.0
2009-11-18 20:09:00,2.00792,2.00792,2.00783,2.00789,17000000.0
2009-11-18 20:10:00,2.00788,2.00788,2.00762,2.00762,20000000.0
2009-11-18 20:11:00,2.0073,2.0073,2.00635,2.00647,10000000.0
2009-11-18 20:12:00,2.00655,2.00722,2.00655,2.00722,15000000.0
2009-11-18 20:13:00,2.00731,2.00732,2.00699,2.00711,17000000.0
2009-11-18 20:14:00,2.00714,2.00758,2.00714,2.00758,15000000.0
2009-11-18 20:15:00,2.00755,2.0078,2.00755,2.0078,10000000.0
2009-11-18 20:16:00,2.00776,2.00794,2.00756,2.00756,22000000.0
2009-11-18 20:17:00,2.00751,2.00751,2.00721,2.00731,17000000.0
2009-11-18 20:18:00,2.0072,2.00728,2.00695,2.00728,24000000.0
2009-11-18 20:19:00,2.00727,2.00743,2.00723,2.00723,9000000.0
2009-11-18 20:20:00,2.00716,2.00721,2.00692,2.00695,14000000.0
2009-11-18 20:21:00,2.00729,2.00774,2.00715,2.00774,7000000.0
2009-11-18 20:22:00,2.00785,2.00809,2.00785,2.00802,12000000.0
2009-11-18 20:23:00,2.00768,2.00768,2.00759,2.00765,6000000.0
2009-11-18 20:24:00,2.00754,2.00766,2.00745,2.00747,15000000.0
2009-11-18 20:25:00,2.00789,2.00791,2.00768,2.00787,16000000.0
2009-11-18 20:26:00,2.00759,2.00774,2.00746,2.00748,22000000.0
2009-11-18 20:27:00,2.00751,2.00751,2.00736,2.00744,11000000.0
2009-11-18 20:28:00,2.00734,2.00771,2.00734,2.00771,7000000.0
2009-11-18 20:29:00,2.00765,2.00765,2.00741,2.00749,20000000.0
2009-11-18 20:30:00,2.00766,2.00776,2.00759,2.00763,27000000.0
2009-11-18 20:31:00,2.00734,2.00734,2.00684,2.00684,17000000.0
2009-11-18 20:32:00,2.00685,2.00764,2.00685,2.00741,20000000.0
2009-11-18 20:33:00,2.00759,2.00761,2.00743,2.00753,14000000.0
2009-11-18 20:34:00,2.00763,2.0078,2.00756,2.0078,28000000.0
2009-11-18 20:35:00,2.00803,2.00803,2.0074,2.0076,23000000.0
2009-11-18 20:36:00,2.00758,2.00763,2.00755,2.00763,11000000.0
2009-11-18 20:37:00,2.00765,2.00765,2.00747,2.00749,7000000.0
2009-11-18 20:38:00,2.00692,2.007,2.00685,2.007,10000000.0
2009-11-18 20:39:00,2.00714,2.00727,2.00708,2.00708,9000000.0
2009-11-18 20:40:00,2.0072,2.0072,2.0068,2.0068,7000000.0
2009-11-18 20:41:00,2.00674,2.00675,2.00644,2.00644,8000000.0
2009-11-18 20:42:00,2.00638,2.00675,2.00638,2.00665,15000000.0
2009-11-18 20:43:00,2.00666,2.0068,2.00665,2.00665,12000000.0
2009-11-18 20:44:00,2.00687,2.00687,2.00662,2.00666,7000000.0
2009-11-18 20:45:00,2.00658,2.00662,2.00646,2.00656,12000000.0
2009-11-18 20:46:00,2.00662,2.00679,2.00662,2.00678,9000000.0
2009-11-18 20:47:00,2.00691,2.00697,2.00677,2.00696,11000000.0
2009-11-18 20:48:00,2.00698,2.0071,2.00697,2.00704,11000000.0
2009-11-18 20:49:00,2.00715,2.00743,2.00715,2.0073,18000000.0
2009-11-18 20:50:00,2.0074,2.00753,2.00731,2.00731,8000000.0
2009-11-18 20:51:00,2.00726,2.0074,2.00724,2.00724,18000000.0
2009-11-18 20:52:00,2.00731,2.0074,2.00726,2.00736,15000000.0
2009-11-18 20:53:00,2.00741,2.00775,2.00741,2.00775,8000000.0
2009-11-18 20:54:00,2.0075,2.00773,2.0075,2.00773,10000000.0
2009-11-18 20:55:00,2.00797,2.00797,2.00765,2.00765,8000000.0
2009-11-18 20:56:00,2.0077,2.00778,2.0077,2.00778,8000000.0
2009-11-18 20:57:00,2.00806,2.00839,2.00788,2.00839,18000000.0
2009-11-18 20:58:00,2.00848,2.00848,2.00836,2.00847,14000000.0
2009-11-18 20:59:00,2.00857,2.00859,2.00848,2.00848,8000000.0
2009-11-18 21:00:00,2.00832,2.00836,2.00826,2.00832,11000000.0
2009-11-18 21:01:00,2.00816,2.00816,2.00765,2.00804,16000000.0
2009-11-18 21:02:00,2.00831,2.00831,2.00807,2.0082,18000000.0
2009-11-18 21:03:00,2.00815,2.00819,2.00802,2.00815,13000000.0
2009-11-18 21:04:00,2.00812,2.00816,2.00802,2.00805,8000000.0
2009-11-18 21:05:00,2.008,2.008,2.00786,2.00789,11000000.0
2009-11-18 21:06:00,2.00791,2.00791,2.007,2.007,8000000.0
2009-11-18 21:07:00,2.00675,2.00675,2.0065,2.0065,7000000.0
2009-11-18 21:08:00,2.00647,2.00674,2.00647,2.0066,11000000.0
2009-11-18 21:09:00,2.00663,2.00663,2.00607,2.00607,9000000.0
2009-11-18 21:10:00,2.00602,2.00602,2.00579,2.00592,9000000.0
2009-11-18 21:11:00,2.00594,2.00607,2.00584,2.00605,8000000.0
2009-11-18 21:12:00,2.00603,2.00603,2.00407,2.00589,8000000.0
2009-11-18 21:13:00,2.00607,2.0064,2.00607,2.0064,8000000.0
2009-11-18 21:14:00,2.00644,2.00651,2.00643,2.00643,8000000.0
2009-11-18 21:15:00,2.00651,2.00671,2.00651,2.00671,11000000.0
2009-11-18 21:16:00,2.00664,2.00664,2.00628,2.00628,9000000.0
2009-11-18 21:17:00,2.00632,2.00643,2.00624,2.00629,7000000.0
2009-11-18 21:18:00,2.00622,2.00648,2.00621,2.00648,6000000.0
2009-11-18 21:19:00,2.00631,2.00642,2.00614,2.00614,7000000.0
2009-11-18 21:20:00,2.00636,2.00681,2.00636,2.00666,12000000.0
2009-11-18 21:21:00,2.00654,2.00666,2.00629,2.00665,8000000.0
2009-11-18 21:22:00,2.00651,2.00651,2.00639,2.00648,7000000.0
2009-11-18 21:23:00,2.00666,2.00725,2.00666,2.00721,10000000.0
2009-11-18 21:24:00,2.00706,2.00717,2.00706,2.00717,8000000.0
2009-11-18 21:25:00,2.00694,2.00694,2.00687,2.00689,9000000.0
2009-11-18 21:26:00,2.0069,2.007,2.0069,2.00698,17000000.0
2009-11-18 21:27:00,2.00699,2.00702,2.00663,2.00669,31000000.0
2009-11-18 21:28:00,2.00655,2.00684,2.00655,2.00684,20000000.0
2009-11-18 21:29:00,2.00687,2.00687,2.0068,2.0068,11000000.0
2009-11-18 21:30:00,2.00682,2.00684,2.00677,2.00678,5000000.0
2009-11-18 21:31:00,2.00665,2.00665,2.00653,2.00653,7000000.0
2009-11-18 21:32:00,2.00663,2.00672,2.00658,2.00672,8000000.0
2009-11-18 21:33:00,2.00671,2.00684,2.00671,2.00684,7000000.0
2009-11-18 21:34:00,2.00686,2.00703,2.00686,2.00702,10000000.0
2009-11-18 21:35:00,2.00704,2.00707,2.0068,2.00707,11000000.0
2009-11-18 21:36:00,2.00642,2.00642,2.00586,2.00586,11000000.0
2009-11-18 21:37:00,2.00606,2.00625,2.00606,2.00625,6000000.0
2009-11-18 21:38:00,2.00625,2.00625,2.00553,2.00565,26000000.0
2009-11-18 21:39:00,2.00607,2.00632,2.00607,2.00625,18000000.0
2009-11-18 21:40:00,2.00635,2.00662,2.00635,2.0065,12000000.0
2009-11-18 21:41:00,2.00675,2.00675,2.00667,2.0067,13000000.0
2009-11-18 21:42:00,2.00664,2.00664,2.00647,2.00647,7000000.0
2009-11-18 21:43:00,2.00641,2.00644,2.0063,2.00642,11000000.0
2009-11-18 21:44:00,2.00649,2.00649,2.00588,2.00646,18000000.0
2009-11-18 21:45:00,2.00677,2.00777,2.00677,2.00777,10000000.0
2009-11-18 21:46:00,2.00793,2.00794,2.00762,2.00762,15000000.0
2009-11-18 21:47:00,2.00757,2.00762,2.00747,2.00755,10000000.0
2009-11-18 21:48:00,2.0074,2.0074,2.00728,2.00734,5000000.0
2009-11-18 21:49:00,2.00738,2.00738,2.00728,2.00731,8000000.0
2009-11-18 21:50:00,2.00731,2.00739,2.00728,2.00731,10000000.0
2009-11-18 21:51:00,2.00816,2.00823,2.00812,2.00816,8000000.0
2009-11-18 21:52:00,2.00805,2.00806,2.00795,2.00801,10000000.0
2009-11-18 21:53:00,2.00789,2.00807,2.00786,2.0079,8000000.0
2009-11-18 21:54:00,2.00809,2.00849,2.00809,2.00849,9000000.0
2009-11-18 21:55:00,2.00826,2.00833,2.00808,2.00833,11000000.0
2009-11-18 21:56:00,2.00827,2.00834,2.00814,2.00826,22000000.0
2009-11-18 21:57:00,2.00851,2.00857,2.00845,2.00845,13000000.0
2009-11-18 21:58:00,2.00818,2.00839,2.00813,2.00837,16000000.0
2009-11-18 21:59:00,2.00836,2.00836,2.00799,2.00802,25000000.0
2009-11-18 22:00:00,2.00792,2.00792,2.00745,2.00752,12000000.0
2009-11-18 22:01:00,2.00726,2.00728,2.00699,2.00728,19000000.0
2009-11-18 22:02:00,2.00733,2.00743,2.00722,2.00741,11000000.0
2009-11-18 22:03:00,2.00755,2.00766,2.00754,2.00764,33000000.0
2009-11-18 22:04:00,2.00773,2.00773,2.00748,2.0077,11000000.0
2009-11-18 22:05:00,2.00769,2.00788,2.00769,2.00771,16000000.0
2009-11-18 22:06:00,2.00777,2.00801,2.00777,2.00801,8000000.0
2009-11-18 22:07:00,2.00728,2.00728,2.00689,2.00689,15000000.0
2009-11-18 22:08:00,2.00652,2.00652,2.00632,2.00632,30000000.0
2009-11-18 22:09:00,2.0063,2.0065,2.0063,2.0064,13000000.0
2009-11-18 22:10:00,2.00619,2.00627,2.00617,2.00627,8000000.0
2009-11-18 22:11:00,2.00642,2.00689,2.00642,2.00674,11000000.0
2009-11-18 22:12:00,2.00693,2.00704,2.00686,2.00704,15000000.0
2009-11-18 22:13:00,2.00713,2.0072,2.00712,2.00712,10000000.0
2009-11-18 22:14:00,2.00708,2.00711,2.00661,2.00661,13000000.0
2009-11-18 22:15:00,2.00662,2.00676,2.00661,2.00661,9000000.0
2009-11-18 22:16:00,2.00672,2.00679,2.00659,2.0067,8000000.0
2009-11-18 22:17:00,2.00662,2.00662,2.00651,2.00661,16000000.0
2009-11-18 22:18:00,2.00673,2.00678,2.00673,2.00676,9000000.0
2009-11-18 22:19:00,2.00675,2.00677,2.00657,2.00657,5000000.0
2009-11-18 22:20:00,2.00654,2.00683,2.00614,2.00667,7000000.0
2009-11-18 22:21:00,2.00644,2.00672,2.00644,2.00656,11000000.0
2009-11-18 22:22:00,2.00652,2.00657,2.00651,2.00655,11000000.0
2009-11-18 22:23:00,2.00623,2.00623,2.00613,2.00618,15000000.0
2009-11-18 22:24:00,2.00638,2.00644,2.00629,2.00632,10000000.0
2009-11-18 22:25:00,2.00649,2.0065,2.00638,2.00649,8000000.0
2009-11-18 22:26:00,2.00626,2.00632,2.00626,2.00632,8000000.0
2009-11-18 22:27:00,2.0063,2.00639,2.00601,2.00601,10000000.0
2009-11-18 22:28:00,2.00597,2.0062,2.00597,2.00602,10000000.0
2009-11-18 22:29:00,2.00589,2.00596,2.0058,2.0058,7000000.0
2009-11-18 22:30:00,2.00563,2.00563,2.00529,2.00529,11000000.0
2009-11-18 22:31:00,2.00526,2.00528,2.00515,2.00528,22000000.0
2009-11-18 22:32:00,2.00552,2.00573,2.0055,2.00561,7000000.0
2009-11-18 22:33:00,2.00577,2.00592,2.0057,2.00585,38000000.0
2009-11-18 22:34:00,2.00545,2.00588,2.00545,2.00545,47000000.0
2009-11-18 22:35:00,2.00524,2.00537,2.00524,2.00527,27000000.0
2009-11-18 22:36:00,2.00532,2.00538,2.0053,2.00536,26000000.0
2009-11-18 22:37:00,2.00559,2.0058,2.00557,2.0058,28000000.0
2009-11-18 22:38:00,2.00566,2.00583,2.00566,2.00566,15000000.0
2009-11-18 22:39:00,2.0058,2.0058,2.00556,2.00556,11000000.0
2009-11-18 22:40:00,2.00529,2.00536,2.00509,2.00509,9000000.0
2009-11-18 22:41:00,2.00502,2.00539,2.00502,2.00539,16000000.0
2009-11-18 22:42:00,2.00549,2.0057,2.00548,2.00554,9000000.0
2009-11-18 22:43:00,2.00559,2.00565,2.0055,2.0055,11000000.0
2009-11-18 22:44:00,2.00551,2.00559,2.00551,2.00557,8000000.0
2009-11-18 22:45:00,2.00552,2.00552,2.00506,2.00506,12000000.0
2009-11-18 22:46:00,2.00503,2.00503,2.00416,2.00416,6000000.0
2009-11-18 22:47:00,2.00505,2.00505,2.00495,2.00496,16000000.0
2009-11-18 22:48:00,2.00477,2.00482,2.00464,2.00474,11000000.0
2009-11-18 22:49:00,2.00462,2.00462,2.00428,2.00441,12000000.0
2009-11-18 22:50:00,2.00469,2.00485,2.00469,2.00485,16000000.0
2009-11-18 22:51:00,2.00496,2.00513,2.00496,2.00499,6000000.0
2009-11-18 22:52:00,2.00489,2.00494,2.00476,2.00476,10000000.0
2009-11-18 22:53:00,2.00477,2.00479,2.00471,2.00479,8000000.0
2009-11-18 22:54:00,2.00479,2.00488,2.0047,2.0047,13000000.0
2009-11-18 22:55:00,2.0044,2.00444,2.0044,2.0044,9000000.0
2009-11-18 22:56:00,2.00431,2.00431,2.00382,2.00382,8000000.0
2009-11-18 22:57:00,2.00349,2.0037,2.00347,2.00347,7000000.0
2009-11-18 22:58:00,2.00323,2.00334,2.00238,2.00238,7000000.0
2009-11-18 22:59:00,2.0027,2.00288,2.0027,2.00287,9000000.0
2009-11-18 23:00:00,2.00281,2.00281,2.0024,2.0024,12000000.0
2009-11-18 23:01:00,2.00238,2.00248,2.00234,2.00235,9000000.0
2009-11-18 23:02:00,2.00227,2.00297,2.00227,2.00297,8000000.0
2009-11-18 23:03:00,2.00395,2.00395,2.00365,2.00365,12000000.0
2009-11-18 23:04:00,2.00376,2.00412,2.00376,2.00412,11000000.0
2009-11-18 23:05:00,2.00466,2.00466,2.00445,2.00445,11000000.0
2009-11-18 23:06:00,2.00388,2.00388,2.00344,2.00344,8000000.0
2009-11-18 23:07:00,2.00319,2.00383,2.00319,2.00376,9000000.0
2009-11-18 23:08:00,2.00347,2.0036,2.00333,2.00333,15000000.0
2009-11-18 23:09:00,2.00341,2.00383,2.00341,2.00383,7000000.0
2009-11-18 23:10:00,2.00392,2.00435,2.00392,2.00435,6000000.0
2009-11-18 23:11:00,2.00445,2.00446,2.00431,2.00431,7000000.0
2009-11-18 23:12:00,2.00446,2.00459,2.00435,2.00457,8000000.0
2009-11-18 23:13:00,2.0045,2.0047,2.0045,2.00461,7000000.0
2009-11-18 23:14:00,2.00476,2.00486,2.00471,2.00471,9000000.0
2009-11-18 23:15:00,2.00476,2.00476,2.00467,2.00467,8000000.0
2009-11-18 23:16:00,2.00456,2.00456,2.00429,2.00429,9000000.0
2009-11-18 23:17:00,2.00437,2.00455,2.00437,2.00455,11000000.0
2009-11-18 23:18:00,2.00453,2.00467,2.00449,2.00462,9000000.0
2009-11-18 23:19:00,2.00463,2.00469,2.00453,2.00456,6000000.0
2009-11-18 23:20:00,2.00458,2.00458,2.00441,2.00441,5000000.0
2009-11-18 23:21:00,2.0045,2.00456,2.00444,2.00445,6000000.0
2009-11-18 23:22:00,2.0042,2.00442,2.00415,2.00427,7000000.0
2009-11-18 23:23:00,2.00421,2.00429,2.00402,2.00423,7000000.0
2009-11-18 23:24:00,2.00439,2.00458,2.00438,2.00438,9000000.0
2009-11-18 23:25:00,2.00432,2.00432,2.0042,2.00424,15000000.0
2009-11-18 23:26:00,2.00469,2.00485,2.00469,2.00485,10000000.0
2009-11-18 23:27:00,2.00482,2.00482,2.00468,2.00468,12000000.0
2009-11-18 23:28:00,2.00482,2.00495,2.00482,2.00495,5000000.0
2009-11-18 23:29:00,2.00502,2.00506,2.005,2.00506,25000000.0
2009-11-18 23:30:00,2.00492,2.00492,2.00469,2.00479,16000000.0
2009-11-18 23:31:00,2.0048,2.00524,2.0048,2.00523,14000000.0
2009-11-18 23:32:00,2.00522,2.00548,2.00522,2.00548,9000000.0
2009-11-18 23:33:00,2.00531,2.00539,2.00492,2.00523,8000000.0
2009-11-18 23:34:00,2.00531,2.00537,2.00529,2.00535,9000000.0
2009-11-18 23:35:00,2.00543,2.0055,2.00541,2.00545,12000000.0
2009-11-18 23:36:00,2.00538,2.00545,2.0052,2.00525,9000000.0
2009-11-18 23:37:00,2.0051,2.00557,2.0051,2.00532,8000000.0
2009-11-18 23:38:00,2.00522,2.00528,2.00521,2.00528,7000000.0
2009-11-18 23:39:00,2.00501,2.00501,2.00426,2.00426,11000000.0
2009-11-18 23:40:00,2.00461,2.00476,2.00436,2.00444,21000000.0
2009-11-18 23:41:00,2.00457,2.00476,2.00457,2.00476,8000000.0
2009-11-18 23:42:00,2.0046,2.0046,2.00435,2.00435,19000000.0
2009-11-18 23:43:00,2.00431,2.00431,2.00422,2.00426,8000000.0
2009-11-18 23:44:00,2.00418,2.00425,2.00411,2.00411,8000000.0
2009-11-18 23:45:00,2.00339,2.00395,2.00333,2.00394,7000000.0
2009-11-18 23:46:00,2.00423,2.00447,2.00423,2.00447,8000000.0
2009-11-18 23:47:00,2.00464,2.00483,2.00464,2.00482,6000000.0
2009-11-18 23:48:00,2.00483,2.00497,2.00483,2.00493,7000000.0
2009-11-18 23:49:00,2.00488,2.005,2.00484,2.005,9000000.0
2009-11-18 23:50:00,2.00479,2.00479,2.00474,2.00474,5000000.0
2009-11-18 23:51:00,2.00475,2.00475,2.00469,2.00475,10000000.0
2009-11-18 23:52:00,2.00476,2.00481,2.00476,2.00481,7000000.0
2009-11-18 23:53:00,2.00476,2.00476,2.00435,2.0045,11000000.0
2009-11-18 23:54:00,2.00462,2.00488,2.00407,2.00409,7000000.0
2009-11-18 23:55:00,2.00448,2.00462,2.00444,2.00462,9000000.0
2009-11-18 23:56:00,2.00455,2.00473,2.00443,2.00462,12000000.0
2009-11-18 23:57:00,2.00465,2.00482,2.00452,2.00465,25000000.0
2009-11-18 23:58:00,2.00465,2.00474,2.0045,2.0045,8000000.0
2009-11-18 23:59:00,2.00443,2.00465,2.00428,2.00428,18000000.0
2009-11-19 00:00:00,2.00374,2.00399,2.00374,2.00382,7000000.0
2009-11-19 00:01:00,2.0039,2.00433,2.0039,2.00428,8000000.0
2009-11-19 00:02:00,2.0042,2.00456,2.00418,2.00456,9000000.0
2009-11-19 00:03:00,2.00454,2.00458,2.00451,2.00458,12000000.0
2009-11-19 00:04:00,2.00453,2.00468,2.0041,2.00418,10000000.0
2009-11-19 00:05:00,2.00515,2.00518,2.00483,2.00516,9000000.0
2009-11-19 00:06:00,2.00484,2.00496,2.00482,2.00493,8000000.0
2009-11-19 00:07:00,2.00505,2.00532,2.00496,2.00532,9000000.0
2009-11-19 00:08:00,2.00519,2.00532,2.00519,2.00521,8000000.0
2009-11-19 00:09:00,2.0054,2.00549,2.00519,2.00543,7000000.0
2009-11-19 00:10:00,2.00527,2.00527,2.00514,2.00517,23000000.0
2009-11-19 00:11:00,2.00487,2.00506,2.00479,2.00479,10000000.0
2009-11-19 00:12:00,2.00485,2.00494,2.0047,2.00494,9000000.0
2009-11-19 00:13:00,2.00487,2.00492,2.00474,2.00475,8000000.0
2009-11-19 00:14:00,2.00473,2.00495,2.00473,2.00495,7000000.0
2009-11-19 00:15:00,2.00474,2.00474,2.00466,2.00471,9000000.0
2009-11-19 00:16:00,2.00471,2.0048,2.0047,2.0048,9000000.0
2009-11-19 00:17:00,2.00474,2.00484,2.00469,2.0048,7000000.0
2009-11-19 00:18:00,2.0048,2.0048,2.00475,2.00476,8000000.0
2009-11-19 00:19:00,2.00484,2.00503,2.00484,2.00494,6000000.0
2009-11-19 00:20:00,2.00476,2.00507,2.00473,2.00507,10000000.0
2009-11-19 00:21:00,2.005,2.005,2.00479,2.00485,8000000.0
2009-11-19 00:22:00,2.00463,2.0048,2.00456,2.00456,8000000.0
2009-11-19 00:23:00,2.00461,2.00461,2.0043,2.0043,8000000.0
2009-11-19 00:24:00,2.00461,2.00461,2.00397,2.00397,6000000.0
2009-11-19 00:25:00,2.00456,2.00456,2.00394,2.00449,11000000.0
2009-11-19 00:26:00,2.00442,2.00442,2.00409,2.00423,7000000.0
2009-11-19 00:27:00,2.00402,2.0041,2.00392,2.00392,10000000.0
2009-11-19 00:28:00,2.00402,2.00402,2.00395,2.00395,5000000.0
2009-11-19 00:29:00,2.00425,2.00463,2.00411,2.00448,10000000.0
2009-11-19 00:30:00,2.00462,2.00462,2.00446,2.00451,6000000.0
2009-11-19 00:31:00,2.00447,2.0045,2.00445,2.00446,7000000.0
2009-11-19 00:32:00,2.00448,2.00451,2.0043,2.00447,7000000.0
2009-11-19 00:33:00,2.00451,2.00451,2.00437,2.00447,9000000.0
2009-11-19 00:34:00,2.00446,2.00451,2.00437,2.00449,23000000.0
2009-11-19 00:35:00,2.00445,2.00457,2.00445,2.0045,7000000.0
2009-11-19 00:36:00,2.00453,2.00453,2.00438,2.00443,5000000.0
2009-11-19 00:37:00,2.00475,2.00475,2.0029,2.00445,8000000.0
2009-11-19 00:38:00,2.00452,2.00479,2.00447,2.00472,7000000.0
2009-11-19 00:39:00,2.00472,2.00483,2.00438,2.00483,7000000.0
2009-11-19 00:40:00,2.00464,2.00488,2.00464,2.00488,7000000.0
2009-11-19 00:41:00,2.00491,2.00491,2.00466,2.00476,6000000.0
2009-11-19 00:42:00,2.00488,2.00488,2.00473,2.00473,8000000.0
2009-11-19 00:43:00,2.00478,2.00478,2.00462,2.00465,5000000.0
2009-11-19 00:44:00,2.00461,2.00473,2.00424,2.00447,6000000.0
2009-11-19 00:45:00,2.00419,2.00479,2.00419,2.00467,16000000.0
2009-11-19 00:46:00,2.00484,2.0052,2.00484,2.0052,10000000.0
2009-11-19 00:47:00,2.0053,2.00538,2.00528,2.00538,7000000.0
2009-11-19 00:48:00,2.00537,2.00537,2.00521,2.00528,8000000.0
2009-11-19 00:49:00,2.00519,2.0052,2.00498,2.00513,10000000.0
2009-11-19 00:50:00,2.00538,2.00553,2.00534,2.00534,10000000.0
2009-11-19 00:51:00,2.00533,2.00574,2.00533,2.00574,8000000.0
2009-11-19 00:52:00,2.00586,2.00617,2.00586,2.006,5000000.0
2009-11-19 00:53:00,2.00641,2.00658,2.00638,2.00648,11000000.0
2009-11-19 00:54:00,2.00656,2.00656,2.0062,2.0062,10000000.0
2009-11-19 00:55:00,2.00646,2.00646,2.0063,2.00642,7000000.0
2009-11-19 00:56:00,2.00637,2.00657,2.00637,2.00657,5000000.0
2009-11-19 00:57:00,2.0066,2.0066,2.00641,2.00655,7000000.0
2009-11-19 00:58:00,2.0067,2.00692,2.00663,2.00663,10000000.0
2009-11-19 00:59:00,2.00666,2.00671,2.00659,2.00671,7000000.0
2009-11-19 01:00:00,2.00668,2.00672,2.00645,2.00645,19000000.0
2009-11-19 01:01:00,2.0062,2.0062,2.00533,2.00533,12000000.0
2009-11-19 01:02:00,2.00532,2.00593,2.00532,2.00592,8000000.0
2009-11-19 01:03:00,2.00624,2.00624,2.00579,2.00591,7000000.0
2009-11-19 01:04:00,2.00605,2.00635,2.00605,2.00635,8000000.0
2009-11-19 01:05:00,2.00619,2.00619,2.00584,2.00617,7000000.0
2009-11-19 01:06:00,2.00643,2.00662,2.00639,2.00662,8000000.0
2009-11-19 01:07:00,2.00655,2.00655,2.00608,2.00608,8000000.0
2009-11-19 01:08:00,2.00592,2.00595,2.00583,2.00595,5000000.0
2009-11-19 01:09:00,2.00604,2.00618,2.00604,2.00616,5000000.0
2009-11-19 01:10:00,2.00621,2.00629,2.00615,2.00615,5000000.0
2009-11-19 01:11:00,2.00609,2.00612,2.00591,2.00593,11000000.0
2009-11-19 01:12:00,2.00574,2.00601,2.00574,2.00601,8000000.0
2009-11-19 01:13:00,2.00593,2.00595,2.00578,2.00578,10000000.0
2009-11-19 01:14:00,2.00551,2.00572,2.00551,2.00553,10000000.0
2009-11-19 01:15:00,2.00554,2.00571,2.00547,2.00555,10000000.0
2009-11-19 01:16:00,2.00557,2.00579,2.00557,2.00567,6000000.0
2009-11-19 01:17:00,2.00558,2.00558,2.00531,2.00531,10000000.0
2009-11-19 01:18:00,2.00505,2.00505,2.00479,2.00479,8000000.0
2009-11-19 01:19:00,2.00442,2.00442,2.00392,2.00428,11000000.0
2009-11-19 01:20:00,2.00448,2.0046,2.00447,2.00456,13000000.0
2009-11-19 01:21:00,2.00451,2.00451,2.00432,2.00449,7000000.0
2009-11-19 01:22:00,2.0044,2.00462,2.0044,2.00462,7000000.0
2009-11-19 01:23:00,2.00458,2.00469,2.00454,2.00461,11000000.0
2009-11-19 01:24:00,2.00453,2.00453,2.00436,2.00436,7000000.0
2009-11-19 01:25:00,2.0045,2.00452,2.00446,2.00448,9000000.0
2009-11-19 01:26:00,2.0044,2.00441,2.00418,2.00418,14000000.0
2009-11-19 01:27:00,2.00419,2.00425,2.00418,2.00425,15000000.0
2009-11-19 01:28:00,2.00436,2.00484,2.00435,2.00484,9000000.0
2009-11-19 01:29:00,2.00487,2.00487,2.00443,2.00443,10000000.0
2009-11-19 01:30:00,2.00449,2.00449,2.00423,2.00423,5000000.0
2009-11-19 01:31:00,2.00426,2.00465,2.00426,2.00458,10000000.0
2009-11-19 01:32:00,2.00376,2.00443,2.00376,2.00396,18000000.0
2009-11-19 01:33:00,2.00428,2.0047,2.0039,2.0047,20000000.0
2009-11-19 01:34:00,2.00467,2.00467,2.00432,2.00434,16000000.0
2009-11-19 01:35:00,2.00434,2.00436,2.00422,2.00434,8000000.0
2009-11-19 01:36:00,2.00432,2.00458,2.00432,2.00458,9000000.0
2009-11-19 01:37:00,2.00466,2.00469,2.00431,2.00443,7000000.0
2009-11-19 01:38:00,2.00439,2.00441,2.00434,2.00434,12000000.0
2009-11-19 01:39:00,2.00437,2.00442,2.00437,2.0044,12000000.0
2009-11-19 01:40:00,2.00434,2.00478,2.00434,2.00478,7000000.0
2009-11-19 01:41:00,2.00474,2.00474,2.00435,2.00435,11000000.0
2009-11-19 01:42:00,2.0046,2.00479,2.0046,2.00479,7000000.0
2009-11-19 01:43:00,2.00502,2.00527,2.00502,2.00525,8000000.0
2009-11-19 01:44:00,2.00504,2.00504,2.00496,2.00498,7000000.0
2009-11-19 01:45:00,2.00499,2.0051,2.00495,2.00509,7000000.0
2009-11-19 01:46:00,2.00516,2.00549,2.00516,2.00537,7000000.0
2009-11-19 01:47:00,2.00547,2.0057,2.00533,2.00533,14000000.0
2009-11-19 01:48:00,2.00529,2.00531,2.0052,2.0052,7000000.0
2009-11-19 01:49:00,2.00508,2.00523,2.00502,2.00502,8000000.0
2009-11-19 01:50:00,2.00486,2.00494,2.00473,2.00494,10000000.0
2009-11-19 01:51:00,2.00521,2.0056,2.00521,2.0056,16000000.0
2009-11-19 01:52:00,2.00554,2.00562,2.00552,2.00552,13000000.0
2009-11-19 01:53:00,2.00576,2.0058,2.00564,2.0058,7000000.0
2009-11-19 01:54:00,2.00571,2.00579,2.0057,2.00579,9000000.0
2009-11-19 01:55:00,2.00578,2.00589,2.00578,2.00589,12000000.0
2009-11-19 01:56:00,2.00608,2.00616,2.00606,2.00616,17000000.0
2009-11-19 01:57:00,2.00598,2.00612,2.00591,2.00592,13000000.0
2009-11-19 01:58:00,2.00582,2.00584,2.00568,2.00568,10000000.0
2009-11-19 01:59:00,2.0057,2.0058,2.00558,2.00578,5000000.0
2009-11-19 02:00:00,2.00618,2.00664,2.00618,2.00653,7000000.0
2009-11-19 02:01:00,2.0064,2.00662,2.0064,2.00651,8000000.0
2009-11-19 02:02:00,2.00687,2.00687,2.00664,2.0068,5000000.0
2009-11-19 02:03:00,2.00703,2.00744,2.00523,2.00744,6000000.0
2009-11-19 02:04:00,2.00738,2.00738,2.0072,2.00734,9000000.0
2009-11-19 02:05:00,2.0072,2.00789,2.0072,2.0077,10000000.0
2009-11-19 02:06:00,2.00766,2.00814,2.00766,2.00814,8000000.0
2009-11-19 02:07:00,2.00823,2.00828,2.00803,2.00805,8000000.0
2009-11-19 02:08:00,2.00795,2.00806,2.00793,2.00793,5000000.0
2009-11-19 02:09:00,2.00764,2.00795,2.00754,2.00754,7000000.0
2009-11-19 02:10:00,2.0075,2.00767,2.00737,2.00737,6000000.0
2009-11-19 02:11:00,2.0072,2.0072,2.00694,2.00719,8000000.0
2009-11-19 02:12:00,2.00694,2.00728,2.00694,2.00728,7000000.0
2009-11-19 02:13:00,2.00725,2.00725,2.00693,2.00693,7000000.0
2009-11-19 02:14:00,2.00713,2.00713,2.00694,2.00694,7000000.0
2009-11-19 02:15:00,2.0069,2.00745,2.0069,2.00741,8000000.0
2009-11-19 02:16:00,2.00721,2.00721,2.00691,2.00703,9000000.0
2009-11-19 02:17:00,2.00744,2.00765,2.00729,2.00751,10000000.0
2009-11-19 02:18:00,2.00741,2.00741,2.00721,2.00735,8000000.0
2009-11-19 02:19:00,2.00743,2.00743,2.00702,2.00736,11000000.0
2009-11-19 02:20:00,2.0073,2.00755,2.0073,2.00755,9000000.0
2009-11-19 02:21:00,2.00761,2.00764,2.00749,2.00764,7000000.0
2009-11-19 02:22:00,2.00753,2.00756,2.00743,2.00745,8000000.0
2009-11-19 02:23:00,2.00746,2.00778,2.00742,2.00778,6000000.0
2009-11-19 02:24:00,2.00779,2.00779,2.00735,2.00768,8000000.0
2009-11-19 02:25:00,2.00794,2.00875,2.00794,2.00835,11000000.0
2009-11-19 02:26:00,2.00905,2.00932,2.00905,2.00932,7000000.0
2009-11-19 02:27:00,2.00969,2.01007,2.00969,2.00993,6000000.0
2009-11-19 02:28:00,2.00994,2.01004,2.00989,2.01004,6000000.0
2009-11-19 02:29:00,2.01003,2.01011,2.0099,2.01006,7000000.0
2009-11-19 02:30:00,2.01003,2.01003,2.00976,2.00985,6000000.0
2009-11-19 02:31:00,2.00963,2.00986,2.00963,2.00983,8000000.0
2009-11-19 02:32:00,2.0096,2.00983,2.00935,2.00983,7000000.0
2009-11-19 02:33:00,2.00967,2.00977,2.00946,2.00946,8000000.0
2009-11-19 02:34:00,2.00937,2.00959,2.00937,2.00959,7000000.0
2009-11-19 02:35:00,2.00983,2.00991,2.00964,2.00964,11000000.0
2009-11-19 02:36:00,2.00955,2.00973,2.00955,2.00973,7000000.0
2009-11-19 02:37:00,2.00983,2.00983,2.00969,2.0098,7000000.0
2009-11-19 02:38:00,2.00984,2.00991,2.00965,2.00965,7000000.0
2009-11-19 02:39:00,2.00956,2.00981,2.00956,2.00973,8000000.0
2009-11-19 02:40:00,2.00984,2.01005,2.00981,2.01005,7000000.0
2009-11-19 02:41:00,2.01039,2.01047,2.01011,2.01011,5000000.0
2009-11-19 02:42:00,2.0101,2.01089,2.0101,2.01089,8000000.0
2009-11-19 02:43:00,2.01072,2.01074,2.01057,2.01057,9000000.0
2009-11-19 02:44:00,2.0107,2.0107,2.01043,2.01043,7000000.0
2009-11-19 02:45:00,2.00997,2.01043,2.00997,2.01043,8000000.0
2009-11-19 02:46:00,2.01097,2.01107,2.01097,2.01105,7000000.0
2009-11-19 02:47:00,2.01122,2.01153,2.01122,2.01139,6000000.0
2009-11-19 02:48:00,2.01133,2.01188,2.01133,2.0118,5000000.0
2009-11-19 02:49:00,2.0117,2.01176,2.01157,2.01161,11000000.0
2009-11-19 02:50:00,2.0114,2.01173,2.0114,2.01173,7000000.0
2009-11-19 02:51:00,2.01187,2.01373,2.01187,2.01373,8000000.0
2009-11-19 02:52:00,2.01332,2.01332,2.01303,2.0132,6000000.0
2009-11-19 02:53:00,2.01334,2.01357,2.01331,2.01357,8000000.0
2009-11-19 02:54:00,2.0136,2.01391,2.0136,2.01384,7000000.0
2009-11-19 02:55:00,2.01241,2.01257,2.01219,2.01229,8000000.0
2009-11-19 02:56:00,2.01249,2.01254,2.01212,2.01229,10000000.0
2009-11-19 02:57:00,2.01224,2.01224,2.01192,2.01193,8000000.0
2009-11-19 02:58:00,2.01179,2.01187,2.01161,2.01173,7000000.0
2009-11-19 02:59:00,2.01193,2.01213,2.01155,2.01213,9000000.0
2009-11-19 03:00:00,2.0121,2.0121,2.01187,2.01187,7000000.0
2009-11-19 03:01:00,2.01187,2.01195,2.01175,2.01195,6000000.0
2009-11-19 03:02:00,2.01195,2.01216,2.01195,2.01206,10000000.0
2009-11-19 03:03:00,2.01198,2.01212,2.01181,2.01212,7000000.0
2009-11-19 03:04:00,2.01217,2.01221,2.01209,2.01209,7000000.0
2009-11-19 03:05:00,2.01207,2.01228,2.01206,2.01206,8000000.0
2009-11-19 03:06:00,2.01219,2.01225,2.01213,2.01213,5000000.0
2009-11-19 03:07:00,2.01227,2.01295,2.01227,2.01295,8000000.0
2009-11-19 03:08:00,2.0128,2.01287,2.01269,2.01281,7000000.0
2009-11-19 03:09:00,2.01278,2.01278,2.01272,2.01272,8000000.0
2009-11-19 03:10:00,2.01271,2.01289,2.01271,2.01279,6000000.0
2009-11-19 03:11:00,2.01278,2.01316,2.01268,2.01316,10000000.0
2009-11-19 03:12:00,2.01307,2.01307,2.01276,2.01278,7000000.0
2009-11-19 03:13:00,2.01284,2.01294,2.01282,2.01282,5000000.0
2009-11-19 03:14:00,2.01293,2.01301,2.01285,2.01294,10000000.0
2009-11-19 03:15:00,2.01316,2.01316,2.0128,2.01287,5000000.0
2009-11-19 03:16:00,2.01274,2.0131,2.01274,2.01305,8000000.0
2009-11-19 03:17:00,2.01316,2.01359,2.01308,2.01308,11000000.0
2009-11-19 03:18:00,2.01359,2.01359,2.0134,2.01349,10000000.0
2009-11-19 03:19:00,2.01334,2.01335,2.01318,2.01319,7000000.0
2009-11-19 03:20:00,2.01332,2.01332,2.01309,2.01326,10000000.0
2009-11-19 03:21:00,2.01328,2.01342,2.01296,2.01342,7000000.0
2009-11-19 03:22:00,2.01336,2.01336,2.01325,2.01325,5000000.0
2009-11-19 03:23:00,2.01311,2.01316,2.01285,2.01316,7000000.0
2009-11-19 03:24:00,2.01305,2.01317,2.01304,2.01314,9000000.0
2009-11-19 03:25:00,2.0133,2.01357,2.0133,2.01357,8000000.0
2009-11-19 03:26:00,2.01354,2.01369,2.01354,2.01359,7000000.0
2009-11-19 03:27:00,2.01331,2.01334,2.01295,2.01295,5000000.0
2009-11-19 03:28:00,2.01268,2.01293,2.01268,2.01282,8000000.0
2009-11-19 03:29:00,2.01262,2.01293,2.01254,2.01293,11000000.0
2009-11-19 03:30:00,2.01266,2.01274,2.01259,2.01259,8000000.0
2009-11-19 03:31:00,2.0126,2.0126,2.01218,2.01218,9000000.0
2009-11-19 03:32:00,2.01224,2.01238,2.01222,2.01222,9000000.0
2009-11-19 03:33:00,2.01222,2.01246,2.01217,2.01217,7000000.0
2009-11-19 03:34:00,2.0121,2.01251,2.0121,2.01238,6000000.0
2009-11-19 03:35:00,2.01268,2.01293,2.01265,2.01293,10000000.0
2009-11-19 03:36:00,2.013,2.0131,2.01288,2.0131,8000000.0
2009-11-19 03:37:00,2.01311,2.01311,2.01269,2.01269,9000000.0
2009-11-19 03:38:00,2.01291,2.01312,2.01265,2.01265,7000000.0
2009-11-19 03:39:00,2.01267,2.01279,2.01265,2.01265,8000000.0
2009-11-19 03:40:00,2.01291,2.01316,2.01291,2.01316,11000000.0
2009-11-19 03:41:00,2.01273,2.01273,2.01211,2.01224,5000000.0
2009-11-19 03:42:00,2.01264,2.01314,2.01264,2.01305,5000000.0
2009-11-19 03:43:00,2.01313,2.01323,2.01313,2.01322,7000000.0
2009-11-19 03:44:00,2.01299,2.01328,2.01299,2.01323,8000000.0
2009-11-19 03:45:00,2.01314,2.01316,2.01303,2.01309,8000000.0
2009-11-19 03:46:00,2.0129,2.0129,2.0125,2.01256,8000000.0
2009-11-19 03:47:00,2.01196,2.01213,2.01196,2.012,7000000.0
2009-11-19 03:48:00,2.01244,2.0127,2.01244,2.01259,11000000.0
2009-11-19 03:49:00,2.01233,2.01328,2.01233,2.01324,8000000.0
2009-11-19 03:50:00,2.01308,2.01323,2.01274,2.01274,7000000.0
2009-11-19 03:51:00,2.01264,2.01284,2.01264,2.01278,6000000.0
2009-11-19 03:52:00,2.01269,2.01306,2.01269,2.01278,8000000.0
2009-11-19 03:53:00,2.0128,2.01286,2.01254,2.01254,10000000.0
2009-11-19 03:54:00,2.01267,2.01282,2.01257,2.01282,11000000.0
2009-11-19 03:55:00,2.0125,2.01254,2.01227,2.01246,7000000.0
2009-11-19 03:56:00,2.01218,2.01246,2.01218,2.01244,6000000.0
2009-11-19 03:57:00,2.01246,2.0126,2.01243,2.01251,8000000.0
2009-11-19 03:58:00,2.01237,2.01249,2.01231,2.01235,8000000.0
2009-11-19 03:59:00,2.01208,2.01254,2.01208,2.01254,7000000.0
2009-11-19 04:00:00,2.01258,2.01264,2.01224,2.01264,9000000.0
2009-11-19 04:01:00,2.01272,2.01278,2.0124,2.0124,7000000.0
2009-11-19 04:02:00,2.01222,2.01228,2.01203,2.01226,8000000.0
2009-11-19 04:03:00,2.01228,2.01228,2.01203,2.01203,6000000.0
2009-11-19 04:04:00,2.012,2.01209,2.01197,2.01197,5000000.0
2009-11-19 04:05:00,2.01194,2.01264,2.01058,2.01058,9000000.0
2009-11-19 04:06:00,2.0122,2.01248,2.0122,2.01227,8000000.0
2009-11-19 04:07:00,2.01221,2.01233,2.01204,2.01209,11000000.0
2009-11-19 04:08:00,2.01229,2.01311,2.01229,2.01311,5000000.0
2009-11-19 04:09:00,2.01345,2.01404,2.01345,2.01404,8000000.0
2009-11-19 04:10:00,2.01393,2.01393,2.01363,2.01377,10000000.0
2009-11-19 04:11:00,2.01363,2.01434,2.01363,2.01434,7000000.0
2009-11-19 04:12:00,2.01426,2.01464,2.01411,2.01435,8000000.0
2009-11-19 04:13:00,2.01427,2.01427,2.01384,2.01384,8000000.0
2009-11-19 04:14:00,2.01403,2.01403,2.01345,2.01345,7000000.0
2009-11-19 04:15:00,2.0132,2.01323,2.01298,2.01298,7000000.0
2009-11-19 04:16:00,2.01322,2.01325,2.01296,2.01314,11000000.0
2009-11-19 04:17:00,2.01362,2.01385,2.01352,2.01385,5000000.0
2009-11-19 04:18:00,2.01399,2.01402,2.01377,2.01385,7000000.0
2009-11-19 04:19:00,2.01382,2.01461,2.01382,2.01461,7000000.0
2009-11-19 04:20:00,2.01458,2.01465,2.01432,2.0145,10000000.0
2009-11-19 04:21:00,2.01436,2.01464,2.01436,2.0145,7000000.0
2009-11-19 04:22:00,2.01448,2.01469,2.01433,2.01468,8000000.0
2009-11-19 04:23:00,2.01524,2.01607,2.01524,2.01607,7000000.0
2009-11-19 04:24:00,2.01617,2.01617,2.01593,2.01604,6000000.0
2009-11-19 04:25:00,2.016,2.016,2.01569,2.01584,11000000.0
2009-11-19 04:26:00,2.01597,2.01617,2.01597,2.01606,7000000.0
2009-11-19 04:27:00,2.01624,2.01646,2.01622,2.01646,8000000.0
2009-11-19 04:28:00,2.01685,2.01804,2.01685,2.01804,8000000.0
2009-11-19 04:29:00,2.01869,2.01899,2.01869,2.01894,8000000.0
2009-11-19 04:30:00,2.01879,2.01879,2.01833,2.01852,9000000.0
2009-11-19 04:31:00,2.01843,2.01921,2.01837,2.01921,10000000.0
2009-11-19 04:32:00,2.01939,2.01965,2.01939,2.0195,8000000.0
2009-11-19 04:33:00,2.01937,2.01937,2.01881,2.01881,8000000.0
2009-11-19 04:34:00,2.01875,2.019,2.01875,2.019,7000000.0
2009-11-19 04:35:00,2.01866,2.01866,2.01838,2.01838,7000000.0
2009-11-19 04:36:00,2.01838,2.01838,2.01803,2.01803,8000000.0
2009-11-19 04:37:00,2.01813,2.01813,2.01765,2.01765,5000000.0
2009-11-19 04:38:00,2.01775,2.01775,2.01751,2.01771,9000000.0
2009-11-19 04:39:00,2.0179,2.01806,2.01779,2.01806,9000000.0
2009-11-19 04:40:00,2.01778,2.01778,2.01744,2.01744,7000000.0
2009-11-19 04:41:00,2.01743,2.01767,2.01736,2.01736,8000000.0
2009-11-19 04:42:00,2.01757,2.01784,2.01757,2.01767,7000000.0
2009-11-19 04:43:00,2.01754,2.01754,2.01686,2.01686,11000000.0
2009-11-19 04:44:00,2.01681,2.0169,2.01665,2.0168,7000000.0
2009-11-19 04:45:00,2.01666,2.01679,2.01661,2.01679,6000000.0
2009-11-19 04:46:00,2.01684,2.01684,2.01652,2.01652,7000000.0
2009-11-19 04:47:00,2.01652,2.01652,2.01628,2.01628,6000000.0
2009-11-19 04:48:00,2.01611,2.01611,2.01573,2.01573,7000000.0
2009-11-19 04:49:00,2.01607,2.0166,2.01607,2.0166,11000000.0
2009-11-19 04:50:00,2.01728,2.01771,2.01728,2.01758,9000000.0
2009-11-19 04:51:00,2.01745,2.01758,2.01731,2.01731,7000000.0
2009-11-19 04:52:00,2.01734,2.01752,2.01734,2.01742,5000000.0
2009-11-19 04:53:00,2.01699,2.01711,2.01681,2.01681,6000000.0
2009-11-19 04:54:00,2.01726,2.01744,2.01726,2.01732,8000000.0
2009-11-19 04:55:00,2.01718,2.01728,2.01649,2.01664,8000000.0
2009-11-19 04:56:00,2.01738,2.01738,2.01718,2.01732,6000000.0
2009-11-19 04:57:00,2.01715,2.01731,2.01715,2.01725,8000000.0
2009-11-19 04:58:00,2.01772,2.01801,2.01752,2.01801,8000000.0
2009-11-19 04:59:00,2.01799,2.01799,2.01763,2.0177,8000000.0
2009-11-19 05:00:00,2.01727,2.01742,2.01726,2.01733,7000000.0
2009-11-19 05:01:00,2.0173,2.0173,2.0172,2.01724,6000000.0
2009-11-19 05:02:00,2.0168,2.01747,2.0168,2.01747,7000000.0
2009-11-19 05:03:00,2.01747,2.01764,2.01747,2.01751,7000000.0
2009-11-19 05:04:00,2.01723,2.01749,2.01723,2.01749,7000000.0
2009-11-19 05:05:00,2.01775,2.01818,2.01775,2.01811,5000000.0
2009-11-19 05:06:00,2.01821,2.01823,2.01811,2.01814,8000000.0
2009-11-19 05:07:00,2.01806,2.0181,2.01788,2.01802,8000000.0
2009-11-19 05:08:00,2.01819,2.01822,2.01798,2.01798,10000000.0
2009-11-19 05:09:00,2.01812,2.01825,2.01787,2.01825,7000000.0
2009-11-19 05:10:00,2.01834,2.01834,2.018,2.01801,7000000.0
2009-11-19 05:11:00,2.01839,2.01854,2.01799,2.01801,8000000.0
2009-11-19 05:12:00,2.01812,2.01877,2.01812,2.01872,11000000.0
2009-11-19 05:13:00,2.01891,2.01934,2.01891,2.01903,8000000.0
2009-11-19 05:14:00,2.01941,2.01952,2.01898,2.01898,7000000.0
2009-11-19 05:15:00,2.01898,2.01911,2.01877,2.01877,7000000.0
2009-11-19 05:16:00,2.01885,2.01898,2.01885,2.0189,7000000.0
2009-11-19 05:17:00,2.01889,2.01917,2.0186,2.01917,7000000.0
2009-11-19 05:18:00,2.01933,2.01971,2.01931,2.0196,8000000.0
2009-11-19 05:19:00,2.01979,2.01979,2.01935,2.01935,5000000.0
2009-11-19 05:20:00,2.01926,2.01947,2.01909,2.01909,9000000.0
2009-11-19 05:21:00,2.01924,2.01944,2.01922,2.01922,8000000.0
2009-11-19 05:22:00,2.019,2.01914,2.01886,2.01886,7000000.0
2009-11-19 05:23:00,2.01893,2.019,2.01889,2.0189,10000000.0
2009-11-19 05:24:00,2.019,2.01914,2.01891,2.01914,8000000.0
2009-11-19 05:25:00,2.01916,2.01937,2.01916,2.01935,7000000.0
2009-11-19 05:26:00,2.01921,2.01935,2.01909,2.01926,7000000.0
2009-11-19 05:27:00,2.01907,2.01911,2.01882,2.01882,8000000.0
2009-11-19 05:28:00,2.01901,2.01917,2.01901,2.01917,9000000.0
2009-11-19 05:29:00,2.01926,2.01926,2.01885,2.01885,6000000.0
2009-11-19 05:30:00,2.01889,2.01903,2.01889,2.01897,10000000.0
2009-11-19 05:31:00,2.01899,2.01909,2.01886,2.01896,8000000.0
2009-11-19 05:32:00,2.01896,2.01907,2.01884,2.01907,8000000.0
2009-11-19 05:33:00,2.01889,2.01915,2.01889,2.01897,9000000.0
2009-11-19 05:34:00,2.01917,2.01917,2.0189,2.01903,8000000.0
2009-11-19 05:35:00,2.01896,2.01899,2.01858,2.01858,7000000.0
2009-11-19 05:36:00,2.01898,2.01908,2.01894,2.01908,5000000.0
2009-11-19 05:37:00,2.01929,2.01929,2.01848,2.01886,11000000.0
2009-11-19 05:38:00,2.01908,2.01936,2.01908,2.01936,9000000.0
2009-11-19 05:39:00,2.01976,2.01988,2.01976,2.01986,7000000.0
2009-11-19 05:40:00,2.01999,2.02005,2.0198,2.01987,7000000.0
2009-11-19 05:41:00,2.01974,2.01983,2.01971,2.01976,8000000.0
2009-11-19 05:42:00,2.01979,2.01979,2.01962,2.01972,7000000.0
2009-11-19 05:43:00,2.01981,2.02,2.01972,2.01993,6000000.0
2009-11-19 05:44:00,2.01983,2.01983,2.01793,2.01978,8000000.0
2009-11-19 05:45:00,2.01987,2.02008,2.01986,2.02008,11000000.0
2009-11-19 05:46:00,2.02,2.02012,2.01993,2.02012,7000000.0
2009-11-19 05:47:00,2.02043,2.02052,2.02023,2.02023,8000000.0
2009-11-19 05:48:00,2.02027,2.02031,2.02012,2.02031,6000000.0
2009-11-19 05:49:00,2.02021,2.02031,2.02009,2.02009,8000000.0
2009-11-19 05:50:00,2.02014,2.02016,2.02,2.02001,9000000.0
2009-11-19 05:51:00,2.02002,2.02002,2.01979,2.01984,8000000.0
2009-11-19 05:52:00,2.01998,2.02058,2.0199,2.02058,8000000.0
2009-11-19 05:53:00,2.02057,2.02061,2.02056,2.02057,7000000.0
2009-11-19 05:54:00,2.02064,2.02064,2.0204,2.0204,5000000.0
2009-11-19 05:55:00,2.02039,2.02054,2.02039,2.02045,5000000.0
2009-11-19 05:56:00,2.02005,2.02007,2.01984,2.01984,11000000.0
2009-11-19 05:57:00,2.01986,2.02012,2.01986,2.0199,8000000.0
2009-11-19 05:58:00,2.01996,2.02026,2.01996,2.02019,9000000.0
2009-11-19 05:59:00,2.02053,2.02084,2.02047,2.02084,5000000.0
2009-11-19 06:00:00,2.0206,2.02074,2.02044,2.02044,8000000.0
2009-11-19 06:01:00,2.02044,2.02061,2.02044,2.02053,7000000.0
2009-11-19 06:02:00,2.0206,2.0206,2.02012,2.02014,7000000.0
2009-11-19 06:03:00,2.01983,2.02037,2.01983,2.02031,8000000.0
2009-11-19 06:04:00,2.02047,2.02048,2.02022,2.02034,7000000.0
2009-11-19 06:05:00,2.02023,2.02023,2.02004,2.02014,7000000.0
2009-11-19 06:06:00,2.01999,2.01999,2.01976,2.01988,5000000.0
2009-11-19 06:07:00,2.0196,2.0196,2.01938,2.01938,7000000.0
2009-11-19 06:08:00,2.01932,2.01953,2.01932,2.0195,7000000.0
2009-11-19 06:09:00,2.01947,2.0197,2.01947,2.01968,8000000.0
2009-11-19 06:10:00,2.01922,2.01943,2.01919,2.01941,8000000.0
2009-11-19 06:11:00,2.01944,2.01944,2.0191,2.0191,5000000.0
2009-11-19 06:12:00,2.01895,2.01895,2.01881,2.01893,8000000.0
2009-11-19 06:13:00,2.01945,2.02018,2.01945,2.02018,8000000.0
2009-11-19 06:14:00,2.02024,2.02025,2.01995,2.02,10000000.0
2009-11-19 06:15:00,2.02021,2.02029,2.0199,2.0199,8000000.0
2009-11-19 06:16:00,2.02025,2.02053,2.02025,2.02053,6000000.0
2009-11-19 06:17:00,2.02065,2.02073,2.02061,2.02062,7000000.0
2009-11-19 06:18:00,2.02054,2.02059,2.02034,2.02052,8000000.0
2009-11-19 06:19:00,2.02025,2.02056,2.02025,2.02056,7000000.0
2009-11-19 06:20:00,2.02071,2.02079,2.02067,2.02079,9000000.0
2009-11-19 06:21:00,2.02093,2.02093,2.02071,2.02081,8000000.0
2009-11-19 06:22:00,2.0209,2.02098,2.02077,2.02098,8000000.0
2009-11-19 06:23:00,2.02126,2.02211,2.02126,2.02209,8000000.0
2009-11-19 06:24:00,2.02328,2.02428,2.02328,2.02379,11000000.0
2009-11-19 06:25:00,2.02365,2.02365,2.02248,2.02248,11000000.0
2009-11-19 06:26:00,2.02204,2.02284,2.02195,2.02262,11000000.0
2009-11-19 06:27:00,2.02235,2.02248,2.02235,2.02246,7000000.0
2009-11-19 06:28:00,2.02234,2.02234,2.02199,2.02199,8000000.0
2009-11-19 06:29:00,2.02187,2.02187,2.02164,2.02171,8000000.0
2009-11-19 06:30:00,2.02198,2.0221,2.02171,2.02171,8000000.0
2009-11-19 06:31:00,2.02165,2.02199,2.02149,2.02199,7000000.0
2009-11-19 06:32:00,2.02202,2.02202,2.02167,2.02167,7000000.0
2009-11-19 06:33:00,2.02169,2.02169,2.02161,2.02165,7000000.0
2009-11-19 06:34:00,2.02167,2.0217,2.02163,2.0217,7000000.0
2009-11-19 06:35:00,2.02086,2.02094,2.02025,2.02025,8000000.0
2009-11-19 06:36:00,2.01993,2.01993,2.01951,2.01973,7000000.0
2009-11-19 06:37:00,2.02021,2.02059,2.02018,2.02059,10000000.0
2009-11-19 06:38:00,2.02067,2.02085,2.02067,2.02085,5000000.0
2009-11-19 06:39:00,2.02082,2.02101,2.02077,2.02077,5000000.0
2009-11-19 06:40:00,2.02048,2.02048,2.02018,2.02018,6000000.0
2009-11-19 06:41:00,2.02002,2.02023,2.02002,2.02021,7000000.0
2009-11-19 06:42:00,2.02017,2.02017,2.01945,2.01945,5000000.0
2009-11-19 06:43:00,2.01987,2.02,2.01973,2.0199,7000000.0
2009-11-19 06:44:00,2.01969,2.02015,2.01969,2.01994,8000000.0
2009-11-19 06:45:00,2.02027,2.02038,2.02025,2.02025,6000000.0
2009-11-19 06:46:00,2.02071,2.02157,2.02071,2.02157,5000000.0
2009-11-19 06:47:00,2.02177,2.02274,2.02177,2.02274,8000000.0
2009-11-19 06:48:00,2.02249,2.02273,2.02249,2.02253,5000000.0
2009-11-19 06:49:00,2.02252,2.02299,2.02252,2.02299,8000000.0
2009-11-19 06:50:00,2.02319,2.0236,2.02319,2.02342,10000000.0
2009-11-19 06:51:00,2.02321,2.02321,2.0229,2.0229,10000000.0
2009-11-19 06:52:00,2.02289,2.02322,2.02284,2.02322,8000000.0
2009-11-19 06:53:00,2.02313,2.02313,2.02239,2.02239,8000000.0
2009-11-19 06:54:00,2.02251,2.02253,2.02234,2.02246,8000000.0
2009-11-19 06:55:00,2.02195,2.02226,2.02194,2.02194,6000000.0
2009-11-19 06:56:00,2.02208,2.02208,2.02184,2.02189,8000000.0
2009-11-19 06:57:00,2.022,2.02221,2.022,2.02201,7000000.0
2009-11-19 06:58:00,2.02207,2.02213,2.0218,2.0218,7000000.0
2009-11-19 06:59:00,2.02174,2.02193,2.02172,2.02193,7000000.0
2009-11-19 07:00:00,2.02205,2.02216,2.02205,2.02207,7000000.0
2009-11-19 07:01:00,2.02214,2.02244,2.02214,2.02227,5000000.0
2009-11-19 07:02:00,2.02202,2.02202,2.02161,2.02186,6000000.0
2009-11-19 07:03:00,2.02213,2.02214,2.02198,2.02211,5000000.0
2009-11-19 07:04:00,2.02254,2.0228,2.02254,2.02271,8000000.0
2009-11-19 07:05:00,2.02279,2.02281,2.02266,2.02278,7000000.0
2009-11-19 07:06:00,2.02241,2.02282,2.02241,2.02282,5000000.0
2009-11-19 07:07:00,2.0225,2.02259,2.02248,2.02258,5000000.0
2009-11-19 07:08:00,2.02262,2.0227,2.02252,2.02262,5000000.0
2009-11-19 07:09:00,2.0225,2.0225,2.02229,2.02235,8000000.0
2009-11-19 07:10:00,2.02223,2.02247,2.02223,2.02245,7000000.0
2009-11-19 07:11:00,2.0224,2.0224,2.02189,2.0219,10000000.0
2009-11-19 07:12:00,2.02193,2.02197,2.02181,2.02181,5000000.0
2009-11-19 07:13:00,2.02175,2.02204,2.02174,2.02203,8000000.0
2009-11-19 07:14:00,2.02194,2.02198,2.02184,2.02184,7000000.0
2009-11-19 07:15:00,2.02188,2.02189,2.02166,2.02183,5000000.0
2009-11-19 07:16:00,2.02183,2.02183,2.02164,2.0217,8000000.0
2009-11-19 07:17:00,2.02124,2.02152,2.02109,2.02152,5000000.0
2009-11-19 07:18:00,2.02155,2.02164,2.02145,2.02164,8000000.0
2009-11-19 07:19:00,2.02154,2.02154,2.02134,2.02141,8000000.0
2009-11-19 07:20:00,2.02118,2.02145,2.02118,2.02145,9000000.0
2009-11-19 07:21:00,2.02149,2.02175,2.02149,2.02175,5000000.0
2009-11-19 07:22:00,2.02177,2.02186,2.02162,2.02178,11000000.0
2009-11-19 07:23:00,2.02176,2.0219,2.02168,2.02168,7000000.0
2009-11-19 07:24:00,2.02173,2.02188,2.02169,2.02178,9000000.0
2009-11-19 07:25:00,2.02176,2.02176,2.02141,2.02141,8000000.0
2009-11-19 07:26:00,2.02145,2.02146,2.02125,2.02136,7000000.0
2009-11-19 07:27:00,2.0215,2.02165,2.02144,2.02165,7000000.0
2009-11-19 07:28:00,2.02171,2.02174,2.02161,2.02169,7000000.0
2009-11-19 07:29:00,2.02169,2.02169,2.0214,2.02144,8000000.0
2009-11-19 07:30:00,2.02138,2.02138,2.02122,2.02127,8000000.0
2009-11-19 07:31:00,2.02117,2.0212,2.02087,2.02087,7000000.0
2009-11-19 07:32:00,2.02093,2.02098,2.02089,2.02098,5000000.0
2009-11-19 07:33:00,2.02088,2.02091,2.02066,2.02091,8000000.0
2009-11-19 07:34:00,2.02109,2.02122,2.02105,2.02105,11000000.0
2009-11-19 07:35:00,2.02158,2.02184,2.02158,2.02184,8000000.0
2009-11-19 07:36:00,2.0222,2.02224,2.02204,2.02204,7000000.0
2009-11-19 07:37:00,2.02165,2.02174,2.02122,2.02136,7000000.0
2009-11-19 07:38:00,2.022,2.02225,2.02199,2.02225,5000000.0
2009-11-19 07:39:00,2.02222,2.02223,2.02214,2.02223,7000000.0
2009-11-19 07:40:00,2.02199,2.0221,2.02193,2.02193,8000000.0
2009-11-19 07:41:00,2.02209,2.02213,2.02202,2.02203,9000000.0
2009-11-19 07:42:00,2.0221,2.02216,2.022,2.02202,11000000.0
2009-11-19 07:43:00,2.02209,2.02209,2.02188,2.02188,7000000.0
2009-11-19 07:44:00,2.02203,2.02206,2.02185,2.02185,7000000.0
2009-11-19 07:45:00,2.02194,2.02194,2.02178,2.02179,8000000.0
2009-11-19 07:46:00,2.02173,2.02177,2.02167,2.02175,10000000.0
2009-11-19 07:47:00,2.02178,2.02187,2.02175,2.02184,7000000.0
2009-11-19 07:48:00,2.02174,2.02209,2.0216,2.0216,8000000.0
2009-11-19 07:49:00,2.02153,2.02153,2.02077,2.02077,8000000.0
2009-11-19 07:50:00,2.02071,2.0208,2.02065,2.02073,7000000.0
2009-11-19 07:51:00,2.02081,2.021,2.02072,2.021,8000000.0
2009-11-19 07:52:00,2.02095,2.02136,2.02095,2.02136,10000000.0
2009-11-19 07:53:00,2.02127,2.02137,2.02123,2.02127,5000000.0
2009-11-19 07:54:00,2.0215,2.02158,2.02131,2.0214,6000000.0
2009-11-19 07:55:00,2.02164,2.02164,2.02141,2.02146,9000000.0
2009-11-19 07:56:00,2.02163,2.0221,2.02163,2.0221,6000000.0
2009-11-19 07:57:00,2.02228,2.02246,2.02228,2.02234,7000000.0
2009-11-19 07:58:00,2.02243,2.02243,2.02195,2.02197,7000000.0
2009-11-19 07:59:00,2.0218,2.02215,2.02165,2.02215,7000000.0
2009-11-19 08:00:00,2.02211,2.02211,2.02177,2.02192,8000000.0
2009-11-19 08:01:00,2.02214,2.02225,2.02196,2.02225,10000000.0
2009-11-19 08:02:00,2.02211,2.02211,2.02181,2.02181,7000000.0
2009-11-19 08:03:00,2.02186,2.02209,2.0217,2.02201,8000000.0
2009-11-19 08:04:00,2.02196,2.02212,2.02188,2.02203,8000000.0
2009-11-19 08:05:00,2.02205,2.02255,2.02193,2.02229,8000000.0
2009-11-19 08:06:00,2.0219,2.0219,2.02132,2.02132,7000000.0
2009-11-19 08:07:00,2.02107,2.02127,2.02063,2.02063,7000000.0
2009-11-19 08:08:00,2.0203,2.02032,2.02016,2.02021,7000000.0
2009-11-19 08:09:00,2.02014,2.02029,2.02014,2.02029,7000000.0
2009-11-19 08:10:00,2.02054,2.0207,2.02053,2.0207,7000000.0
2009-11-19 08:11:00,2.0208,2.02093,2.02052,2.02085,8000000.0
2009-11-19 08:12:00,2.02069,2.02079,2.02051,2.02079,6000000.0
2009-11-19 08:13:00,2.02064,2.02071,2.02056,2.0206,7000000.0
2009-11-19 08:14:00,2.02046,2.02064,2.02044,2.02051,9000000.0
2009-11-19 08:15:00,2.02021,2.02078,2.02021,2.02078,8000000.0
2009-11-19 08:16:00,2.02072,2.02081,2.0206,2.02075,9000000.0
2009-11-19 08:17:00,2.02089,2.02089,2.02059,2.02063,7000000.0
2009-11-19 08:18:00,2.02065,2.02074,2.02001,2.02035,9000000.0
2009-11-19 08:19:00,2.02066,2.02066,2.02016,2.02048,7000000.0
2009-11-19 08:20:00,2.02043,2.02057,2.02041,2.02041,8000000.0
2009-11-19 08:21:00,2.0204,2.02067,2.0204,2.02067,8000000.0
2009-11-19 08:22:00,2.02077,2.02102,2.02077,2.02097,8000000.0
2009-11-19 08:23:00,2.02078,2.02086,2.02069,2.02069,7000000.0
2009-11-19 08:24:00,2.02081,2.02081,2.02072,2.02076,7000000.0
2009-11-19 08:25:00,2.02072,2.02072,2.02053,2.02053,5000000.0
2009-11-19 08:26:00,2.02054,2.02064,2.02028,2.02028,7000000.0
2009-11-19 08:27:00,2.02086,2.02087,2.02063,2.02075,10000000.0
2009-11-19 08:28:00,2.02071,2.02091,2.02071,2.02087,7000000.0
2009-11-19 08:29:00,2.02102,2.02136,2.02102,2.02132,10000000.0
2009-11-19 08:30:00,2.02191,2.02236,2.02179,2.02236,7000000.0
2009-11-19 08:31:00,2.02235,2.02284,2.02235,2.02284,10000000.0
2009-11-19 08:32:00,2.02283,2.02293,2.0228,2.02293,8000000.0
2009-11-19 08:33:00,2.02293,2.02294,2.02281,2.02281,7000000.0
2009-11-19 08:34:00,2.0229,2.02294,2.02289,2.0229,6000000.0
2009-11-19 08:35:00,2.02252,2.02257,2.02239,2.02257,6000000.0
2009-11-19 08:36:00,2.02255,2.02255,2.02232,2.02237,8000000.0
2009-11-19 08:37:00,2.02234,2.02234,2.02223,2.02223,6000000.0
2009-11-19 08:38:00,2.02214,2.0224,2.02214,2.02235,10000000.0
2009-11-19 08:39:00,2.02217,2.02225,2.02187,2.02187,11000000.0
2009-11-19 08:40:00,2.02196,2.02197,2.02182,2.02197,8000000.0
2009-11-19 08:41:00,2.02195,2.02203,2.02189,2.02191,11000000.0
2009-11-19 08:42:00,2.02193,2.02193,2.02151,2.02151,10000000.0
2009-11-19 08:43:00,2.02132,2.02147,2.02092,2.02092,8000000.0
2009-11-19 08:44:00,2.02056,2.02062,2.02056,2.02062,5000000.0
2009-11-19 08:45:00,2.0206,2.02098,2.0206,2.02098,8000000.0
2009-11-19 08:46:00,2.02096,2.02096,2.01891,2.01986,6000000.0
2009-11-19 08:47:00,2.0202,2.0204,2.01997,2.0204,7000000.0
2009-11-19 08:48:00,2.02065,2.02111,2.02065,2.02093,10000000.0
2009-11-19 08:49:00,2.02101,2.02101,2.02074,2.02075,6000000.0
2009-11-19 08:50:00,2.02094,2.02133,2.02094,2.02133,7000000.0
2009-11-19 08:51:00,2.022,2.02216,2.02177,2.02216,8000000.0
2009-11-19 08:52:00,2.02213,2.02254,2.0221,2.02236,9000000.0
2009-11-19 08:53:00,2.02235,2.02263,2.02172,2.02223,8000000.0
2009-11-19 08:54:00,2.02253,2.02281,2.02253,2.02281,8000000.0
2009-11-19 08:55:00,2.02277,2.02322,2.02277,2.02322,8000000.0
2009-11-19 08:56:00,2.02327,2.02336,2.02314,2.02314,7000000.0
2009-11-19 08:57:00,2.02338,2.0234,2.02331,2.02333,8000000.0
2009-11-19 08:58:00,2.0233,2.02335,2.02297,2.02334,7000000.0
2009-11-19 08:59:00,2.02333,2.02333,2.02297,2.02303,6000000.0
2009-11-19 09:00:00,2.02301,2.02321,2.02301,2.02321,8000000.0
2009-11-19 09:01:00,2.02309,2.02321,2.02308,2.02317,9000000.0
2009-11-19 09:02:00,2.02295,2.02295,2.0227,2.02274,10000000.0
2009-11-19 09:03:00,2.02269,2.02269,2.02244,2.02246,7000000.0
2009-11-19 09:04:00,2.02289,2.02289,2.02277,2.02278,7000000.0
2009-11-19 09:05:00,2.02284,2.02298,2.02284,2.02296,7000000.0
2009-11-19 09:06:00,2.02298,2.02298,2.02216,2.02229,11000000.0
2009-11-19 09:07:00,2.02239,2.02245,2.02221,2.02225,8000000.0
2009-11-19 09:08:00,2.02234,2.0225,2.02221,2.0225,5000000.0
2009-11-19 09:09:00,2.02261,2.02269,2.0226,2.02263,5000000.0
2009-11-19 09:10:00,2.02263,2.02288,2.02263,2.0227,7000000.0
2009-11-19 09:11:00,2.0226,2.0227,2.02247,2.02267,9000000.0
2009-11-19 09:12:00,2.02163,2.02199,2.02163,2.02199,8000000.0
2009-11-19 09:13:00,2.02206,2.02216,2.02163,2.02216,9000000.0
2009-11-19 09:14:00,2.02261,2.02261,2.02231,2.0226,11000000.0
2009-11-19 09:15:00,2.02229,2.02233,2.02222,2.02228,7000000.0
2009-11-19 09:16:00,2.02252,2.02265,2.02243,2.02257,8000000.0
2009-11-19 09:17:00,2.02257,2.02276,2.02253,2.02272,11000000.0
2009-11-19 09:18:00,2.023,2.02326,2.02298,2.0232,8000000.0
2009-11-19 09:19:00,2.02371,2.02521,2.02371,2.02521,7000000.0
2009-11-19 09:20:00,2.02491,2.02491,2.02451,2.02456,7000000.0
2009-11-19 09:21:00,2.02504,2.02513,2.02478,2.02493,8000000.0
2009-11-19 09:22:00,2.02499,2.02585,2.02496,2.02566,8000000.0
2009-11-19 09:23:00,2.02608,2.02639,2.02603,2.02603,7000000.0
2009-11-19 09:24:00,2.026,2.02647,2.02596,2.02647,8000000.0
2009-11-19 09:25:00,2.02661,2.02671,2.02659,2.02661,7000000.0
2009-11-19 09:26:00,2.02645,2.02655,2.0262,2.0262,11000000.0
2009-11-19 09:27:00,2.02595,2.02597,2.02533,2.02597,11000000.0
2009-11-19 09:28:00,2.02607,2.02607,2.02577,2.02577,9000000.0
2009-11-19 09:29:00,2.02588,2.02588,2.02552,2.02571,8000000.0
2009-11-19 09:30:00,2.02568,2.02568,2.02544,2.02564,7000000.0
2009-11-19 09:31:00,2.02623,2.02667,2.02623,2.02646,7000000.0
2009-11-19 09:32:00,2.02668,2.02672,2.02651,2.02651,7000000.0
2009-11-19 09:33:00,2.0262,2.02646,2.0262,2.02646,8000000.0
2009-11-19 09:34:00,2.02645,2.02655,2.0264,2.02643,7000000.0
2009-11-19 09:35:00,2.02683,2.02696,2.02681,2.02681,10000000.0
2009-11-19 09:36:00,2.02651,2.02653,2.02615,2.02623,8000000.0
2009-11-19 09:37:00,2.02624,2.02631,2.02613,2.02631,11000000.0
2009-11-19 09:38:00,2.02617,2.02626,2.02438,2.02609,11000000.0
2009-11-19 09:39:00,2.02598,2.02601,2.02578,2.02585,7000000.0
2009-11-19 09:40:00,2.02577,2.02586,2.02566,2.02566,9000000.0
2009-11-19 09:41:00,2.02565,2.02565,2.02496,2.02496,8000000.0
2009-11-19 09:42:00,2.02614,2.0266,2.02614,2.02654,6000000.0
2009-11-19 09:43:00,2.02667,2.02703,2.02667,2.02694,11000000.0
2009-11-19 09:44:00,2.02673,2.0268,2.02621,2.02621,8000000.0
2009-11-19 09:45:00,2.02667,2.02678,2.026,2.026,10000000.0
2009-11-19 09:46:00,2.02599,2.02599,2.02509,2.02509,11000000.0
2009-11-19 09:47:00,2.0252,2.02549,2.02508,2.02549,9000000.0
2009-11-19 09:48:00,2.02564,2.0265,2.02564,2.0265,7000000.0
2009-11-19 09:49:00,2.02654,2.02757,2.02654,2.02757,11000000.0
2009-11-19 09:50:00,2.02749,2.0283,2.02749,2.02772,8000000.0
2009-11-19 09:51:00,2.02736,2.0278,2.02728,2.02728,8000000.0
2009-11-19 09:52:00,2.02709,2.02717,2.02651,2.02651,8000000.0
2009-11-19 09:53:00,2.02628,2.02636,2.02595,2.02598,10000000.0
2009-11-19 09:54:00,2.02591,2.02596,2.02577,2.02577,10000000.0
2009-11-19 09:55:00,2.02574,2.02574,2.02523,2.02572,8000000.0
2009-11-19 09:56:00,2.02571,2.0269,2.02559,2.0269,10000000.0
2009-11-19 09:57:00,2.02673,2.02675,2.0257,2.0257,8000000.0
2009-11-19 09:58:00,2.02612,2.02692,2.02612,2.02692,5000000.0
2009-11-19 09:59:00,2.02693,2.02705,2.02689,2.02704,10000000.0
2009-11-19 10:00:00,2.02719,2.02757,2.02719,2.02735,10000000.0
2009-11-19 10:01:00,2.02739,2.02739,2.02619,2.02619,10000000.0
2009-11-19 10:02:00,2.02609,2.02618,2.02605,2.02606,5000000.0
2009-11-19 10:03:00,2.02645,2.02712,2.02645,2.02712,7000000.0
2009-11-19 10:04:00,2.02694,2.02701,2.02685,2.02691,7000000.0
2009-11-19 10:05:00,2.02726,2.02782,2.02726,2.02767,11000000.0
2009-11-19 10:06:00,2.02719,2.02719,2.02685,2.02715,7000000.0
2009-11-19 10:07:00,2.02688,2.02688,2.02626,2.02626,7000000.0
2009-11-19 10:08:00,2.02599,2.02599,2.0253,2.0253,5000000.0
2009-11-19 10:09:00,2.02475,2.02475,2.02456,2.02466,7000000.0
2009-11-19 10:10:00,2.02434,2.02434,2.02404,2.02434,7000000.0
2009-11-19 10:11:00,2.02448,2.02481,2.02429,2.02429,7000000.0
2009-11-19 10:12:00,2.02444,2.02491,2.02444,2.02486,8000000.0
2009-11-19 10:13:00,2.02453,2.02479,2.02453,2.02479,8000000.0
2009-11-19 10:14:00,2.02555,2.02593,2.02555,2.02592,7000000.0
2009-11-19 10:15:00,2.02598,2.02882,2.02598,2.02882,10000000.0
2009-11-19 10:16:00,2.02867,2.02897,2.02867,2.02896,7000000.0
2009-11-19 10:17:00,2.02871,2.02871,2.0283,2.02842,11000000.0
2009-11-19 10:18:00,2.02759,2.02759,2.02703,2.02728,8000000.0
2009-11-19 10:19:00,2.02719,2.02719,2.02638,2.02642,9000000.0
2009-11-19 10:20:00,2.02654,2.02656,2.02636,2.02637,7000000.0
2009-11-19 10:21:00,2.02636,2.0266,2.02635,2.0266,8000000.0
2009-11-19 10:22:00,2.02628,2.0267,2.02628,2.0267,7000000.0
2009-11-19 10:23:00,2.02689,2.02717,2.02684,2.027,7000000.0
2009-11-19 10:24:00,2.02709,2.02709,2.02605,2.02608,7000000.0
2009-11-19 10:25:00,2.02599,2.02601,2.02574,2.02601,9000000.0
2009-11-19 10:26:00,2.02604,2.02654,2.02604,2.02649,11000000.0
2009-11-19 10:27:00,2.02613,2.02613,2.02505,2.02525,8000000.0
2009-11-19 10:28:00,2.02509,2.02572,2.02509,2.02572,9000000.0
2009-11-19 10:29:00,2.02587,2.02623,2.02587,2.02623,8000000.0
2009-11-19 10:30:00,2.0264,2.02719,2.0264,2.027,8000000.0
2009-11-19 10:31:00,2.02677,2.02688,2.02661,2.02671,7000000.0
2009-11-19 10:32:00,2.0267,2.02708,2.0267,2.02701,9000000.0
2009-11-19 10:33:00,2.02678,2.02703,2.02676,2.02703,7000000.0
2009-11-19 10:34:00,2.02671,2.02671,2.02623,2.02629,7000000.0
2009-11-19 10:35:00,2.02614,2.02617,2.02584,2.02617,7000000.0
2009-11-19 10:36:00,2.02619,2.02652,2.02619,2.02648,8000000.0
2009-11-19 10:37:00,2.02657,2.02657,2.02633,2.02638,8000000.0
2009-11-19 10:38:00,2.02681,2.0272,2.02681,2.0272,10000000.0
2009-11-19 10:39:00,2.02735,2.02735,2.0271,2.0272,8000000.0
2009-11-19 10:40:00,2.02713,2.02738,2.02713,2.02726,7000000.0
2009-11-19 10:41:00,2.027,2.02746,2.027,2.02727,11000000.0
2009-11-19 10:42:00,2.02735,2.02743,2.02704,2.02704,7000000.0
2009-11-19 10:43:00,2.02715,2.02723,2.02701,2.02723,10000000.0
2009-11-19 10:44:00,2.02715,2.02724,2.02692,2.02692,7000000.0
2009-11-19 10:45:00,2.02721,2.02721,2.02651,2.02651,8000000.0
2009-11-19 10:46:00,2.02641,2.02703,2.02641,2.02699,8000000.0
2009-11-19 10:47:00,2.0271,2.0271,2.02685,2.02701,7000000.0
2009-11-19 10:48:00,2.02709,2.02709,2.02691,2.02697,8000000.0
2009-11-19 10:49:00,2.02712,2.02744,2.02712,2.02744,9000000.0
2009-11-19 10:50:00,2.02749,2.02749,2.02718,2.02718,8000000.0
2009-11-19 10:51:00,2.0272,2.0272,2.02696,2.02708,9000000.0
2009-11-19 10:52:00,2.02717,2.02717,2.027,2.02707,8000000.0
2009-11-19 10:53:00,2.02712,2.02721,2.02704,2.02704,9000000.0
2009-11-19 10:54:00,2.02724,2.0274,2.02715,2.02727,10000000.0
2009-11-19 10:55:00,2.0273,2.02744,2.02723,2.02723,7000000.0
2009-11-19 10:56:00,2.02712,2.02712,2.0252,2.02665,7000000.0
2009-11-19 10:57:00,2.02689,2.02714,2.02689,2.02708,8000000.0
2009-11-19 10:58:00,2.02713,2.02713,2.0269,2.02693,7000000.0
2009-11-19 10:59:00,2.02659,2.02668,2.02656,2.02668,5000000.0
2009-11-19 11:00:00,2.02651,2.02718,2.02539,2.02539,7000000.0
2009-11-19 11:01:00,2.02628,2.02641,2.02628,2.02641,5000000.0
2009-11-19 11:02:00,2.02614,2.02614,2.02568,2.02568,7000000.0
2009-11-19 11:03:00,2.02596,2.02626,2.02587,2.02626,11000000.0
2009-11-19 11:04:00,2.02649,2.02649,2.02627,2.02627,11000000.0
2009-11-19 11:05:00,2.02628,2.02628,2.02591,2.02591,7000000.0
2009-11-19 11:06:00,2.02608,2.02625,2.02608,2.02617,6000000.0
2009-11-19 11:07:00,2.02667,2.02758,2.02667,2.02755,7000000.0
2009-11-19 11:08:00,2.0277,2.02773,2.02752,2.02761,9000000.0
2009-11-19 11:09:00,2.0277,2.0277,2.02751,2.02765,8000000.0
2009-11-19 11:10:00,2.02754,2.02754,2.02687,2.02687,8000000.0
2009-11-19 11:11:00,2.02701,2.02757,2.02697,2.02757,10000000.0
2009-11-19 11:12:00,2.02789,2.02804,2.02789,2.02791,7000000.0
2009-11-19 11:13:00,2.02803,2.0282,2.02784,2.02812,11000000.0
2009-11-19 11:14:00,2.02815,2.0284,2.02815,2.02839,11000000.0
2009-11-19 11:15:00,2.02849,2.02882,2.02849,2.02872,7000000.0
2009-11-19 11:16:00,2.02926,2.02968,2.02926,2.02951,7000000.0
2009-11-19 11:17:00,2.02943,2.02992,2.02927,2.02992,7000000.0
2009-11-19 11:18:00,2.03007,2.03067,2.03001,2.03067,10000000.0
2009-11-19 11:19:00,2.03023,2.03067,2.03023,2.03067,11000000.0
2009-11-19 11:20:00,2.03078,2.0308,2.03033,2.03038,8000000.0
2009-11-19 11:21:00,2.03047,2.03073,2.03012,2.03012,7000000.0
2009-11-19 11:22:00,2.03039,2.03051,2.02986,2.02986,8000000.0
2009-11-19 11:23:00,2.02907,2.02909,2.02891,2.02909,5000000.0
2009-11-19 11:24:00,2.02921,2.02973,2.02914,2.02973,7000000.0
2009-11-19 11:25:00,2.02975,2.03006,2.0297,2.03006,8000000.0
2009-11-19 11:26:00,2.03058,2.03059,2.03021,2.03021,11000000.0
2009-11-19 11:27:00,2.03029,2.03043,2.03025,2.0303,8000000.0
2009-11-19 11:28:00,2.03021,2.03021,2.02997,2.03001,7000000.0
2009-11-19 11:29:00,2.02966,2.02971,2.02948,2.02963,8000000.0
2009-11-19 11:30:00,2.02974,2.02993,2.02974,2.02977,7000000.0
2009-11-19 11:31:00,2.02956,2.02978,2.02956,2.02978,11000000.0
2009-11-19 11:32:00,2.02987,2.02996,2.02954,2.02954,11000000.0
2009-11-19 11:33:00,2.02939,2.02967,2.02929,2.02967,7000000.0
2009-11-19 11:34:00,2.0297,2.02992,2.02965,2.02988,7000000.0
2009-11-19 11:35:00,2.02977,2.03004,2.02977,2.03001,10000000.0
2009-11-19 11:36:00,2.02978,2.03011,2.02976,2.02998,8000000.0
2009-11-19 11:37:00,2.02994,2.03,2.02961,2.02976,8000000.0
2009-11-19 11:38:00,2.02968,2.02968,2.02955,2.02955,9000000.0
2009-11-19 11:39:00,2.02946,2.02956,2.02928,2.02928,6000000.0
2009-11-19 11:40:00,2.02933,2.02933,2.02833,2.02837,11000000.0
2009-11-19 11:41:00,2.0284,2.02861,2.02835,2.02861,5000000.0
2009-11-19 11:42:00,2.02891,2.02891,2.0287,2.02873,11000000.0
2009-11-19 11:43:00,2.02863,2.02879,2.02863,2.0287,7000000.0
2009-11-19 11:44:00,2.02866,2.02866,2.02844,2.02861,7000000.0
2009-11-19 11:45:00,2.02856,2.02886,2.02856,2.02866,11000000.0
2009-11-19 11:46:00,2.02844,2.02854,2.02838,2.02839,7000000.0
2009-11-19 11:47:00,2.02824,2.02916,2.02816,2.02916,9000000.0
2009-11-19 11:48:00,2.02903,2.02947,2.02903,2.02908,10000000.0
2009-11-19 11:49:00,2.02923,2.02923,2.02845,2.02845,7000000.0
2009-11-19 11:50:00,2.02852,2.02856,2.02809,2.02809,7000000.0
2009-11-19 11:51:00,2.02814,2.02814,2.02762,2.02779,8000000.0
2009-11-19 11:52:00,2.02755,2.02758,2.02737,2.02742,10000000.0
2009-11-19 11:53:00,2.02739,2.02743,2.02711,2.02728,10000000.0
2009-11-19 11:54:00,2.02817,2.02876,2.02817,2.02858,9000000.0
2009-11-19 11:55:00,2.02825,2.02825,2.02786,2.02805,8000000.0
2009-11-19 11:56:00,2.02814,2.02826,2.02814,2.02818,11000000.0
2009-11-19 11:57:00,2.02802,2.02802,2.02771,2.02771,8000000.0
2009-11-19 11:58:00,2.02744,2.02787,2.02744,2.02787,9000000.0
2009-11-19 11:59:00,2.02801,2.02817,2.02801,2.02814,7000000.0
2009-11-19 12:00:00,2.0279,2.02791,2.02778,2.02782,7000000.0
2009-11-19 12:01:00,2.0278,2.02787,2.02769,2.0278,10000000.0
2009-11-19 12:02:00,2.02832,2.02849,2.02828,2.02849,10000000.0
2009-11-19 12:03:00,2.02825,2.02835,2.0278,2.02795,7000000.0
2009-11-19 12:04:00,2.02786,2.02786,2.02732,2.02735,9000000.0
2009-11-19 12:05:00,2.02672,2.02711,2.02672,2.02711,11000000.0
2009-11-19 12:06:00,2.02716,2.02727,2.02688,2.02688,7000000.0
2009-11-19 12:07:00,2.02723,2.02723,2.02699,2.02713,7000000.0
2009-11-19 12:08:00,2.02706,2.02706,2.02659,2.02677,9000000.0
2009-11-19 12:09:00,2.027,2.02712,2.02688,2.02688,8000000.0
2009-11-19 12:10:00,2.02715,2.02727,2.02713,2.02713,6000000.0
2009-11-19 12:11:00,2.02723,2.02742,2.02718,2.02736,7000000.0
2009-11-19 12:12:00,2.02699,2.02699,2.02668,2.02668,7000000.0
2009-11-19 12:13:00,2.02678,2.02682,2.02648,2.02672,10000000.0
2009-11-19 12:14:00,2.02687,2.02687,2.02656,2.02662,8000000.0
2009-11-19 12:15:00,2.02656,2.02727,2.02642,2.02727,8000000.0
2009-11-19 12:16:00,2.02743,2.02761,2.02723,2.0276,8000000.0
2009-11-19 12:17:00,2.02736,2.0274,2.02731,2.0274,8000000.0
2009-11-19 12:18:00,2.02737,2.02792,2.02737,2.02792,11000000.0
2009-11-19 12:19:00,2.02761,2.02781,2.02761,2.02781,9000000.0
2009-11-19 12:20:00,2.0278,2.0278,2.02757,2.02764,10000000.0
2009-11-19 12:21:00,2.02713,2.02829,2.0263,2.0263,7000000.0
2009-11-19 12:22:00,2.02837,2.02859,2.02836,2.02839,8000000.0
2009-11-19 12:23:00,2.02841,2.02868,2.02841,2.02857,7000000.0
2009-11-19 12:24:00,2.02894,2.02894,2.02834,2.02834,7000000.0
2009-11-19 12:25:00,2.02787,2.02787,2.02747,2.02747,6000000.0
2009-11-19 12:26:00,2.0275,2.0275,2.02733,2.02733,8000000.0
2009-11-19 12:27:00,2.02722,2.02737,2.02717,2.02731,10000000.0
2009-11-19 12:28:00,2.02734,2.02734,2.02705,2.02717,9000000.0
2009-11-19 12:29:00,2.02731,2.02764,2.02731,2.02764,6000000.0
2009-11-19 12:30:00,2.02788,2.02791,2.02766,2.0277,7000000.0
2009-11-19 12:31:00,2.02761,2.02761,2.02738,2.02744,11000000.0
2009-11-19 12:32:00,2.02731,2.0277,2.02731,2.0277,7000000.0
2009-11-19 12:33:00,2.02854,2.02861,2.02809,2.02809,7000000.0
2009-11-19 12:34:00,2.02812,2.02829,2.02809,2.02809,7000000.0
2009-11-19 12:35:00,2.02799,2.02799,2.02786,2.02793,8000000.0
2009-11-19 12:36:00,2.02783,2.02783,2.02769,2.02773,8000000.0
2009-11-19 12:37:00,2.02762,2.02783,2.02762,2.02776,9000000.0
2009-11-19 12:38:00,2.02764,2.02791,2.02762,2.02784,8000000.0
2009-11-19 12:39:00,2.02778,2.02785,2.0277,2.0278,9000000.0
2009-11-19 12:40:00,2.02783,2.02794,2.02775,2.02785,7000000.0
2009-11-19 12:41:00,2.02782,2.02782,2.02764,2.02776,8000000.0
2009-11-19 12:42:00,2.02751,2.02753,2.02749,2.02751,5000000.0
2009-11-19 12:43:00,2.02746,2.02749,2.02702,2.02702,9000000.0
2009-11-19 12:44:00,2.02714,2.02714,2.02632,2.02632,8000000.0
2009-11-19 12:45:00,2.0256,2.02603,2.0256,2.02603,5000000.0
2009-11-19 12:46:00,2.02623,2.02629,2.02597,2.02597,9000000.0
2009-11-19 12:47:00,2.02591,2.02604,2.02587,2.02602,5000000.0
2009-11-19 12:48:00,2.02646,2.02696,2.02646,2.02683,11000000.0
2009-11-19 12:49:00,2.02732,2.0278,2.02732,2.02772,7000000.0
2009-11-19 12:50:00,2.02823,2.02841,2.0282,2.02835,7000000.0
2009-11-19 12:51:00,2.02851,2.02851,2.02825,2.02835,8000000.0
2009-11-19 12:52:00,2.0284,2.02873,2.02815,2.02873,11000000.0
2009-11-19 12:53:00,2.02891,2.02924,2.02891,2.02924,8000000.0
2009-11-19 12:54:00,2.02987,2.02987,2.02951,2.02951,7000000.0
2009-11-19 12:55:00,2.02948,2.0295,2.02934,2.02934,8000000.0
2009-11-19 12:56:00,2.0293,2.03,2.02929,2.03,7000000.0
2009-11-19 12:57:00,2.03007,2.03022,2.02996,2.03022,7000000.0
2009-11-19 12:58:00,2.03052,2.03052,2.03018,2.0304,8000000.0
2009-11-19 12:59:00,2.03042,2.03043,2.0302,2.03029,7000000.0
2009-11-19 13:00:00,2.03049,2.03054,2.03039,2.03047,8000000.0
2009-11-19 13:01:00,2.03014,2.03039,2.03005,2.03039,8000000.0
2009-11-19 13:02:00,2.03054,2.03068,2.0305,2.03054,7000000.0
2009-11-19 13:03:00,2.03043,2.03046,2.03028,2.03038,8000000.0
2009-11-19 13:04:00,2.03017,2.03018,2.02966,2.02966,7000000.0
2009-11-19 13:05:00,2.02974,2.0298,2.02956,2.02961,8000000.0
2009-11-19 13:06:00,2.02953,2.02953,2.02928,2.02936,7000000.0
2009-11-19 13:07:00,2.02929,2.02954,2.02929,2.02953,5000000.0
2009-11-19 13:08:00,2.03004,2.0302,2.03001,2.03007,10000000.0
2009-11-19 13:09:00,2.03043,2.03077,2.03043,2.03077,7000000.0
2009-11-19 13:10:00,2.03067,2.03115,2.03059,2.03115,9000000.0
2009-11-19 13:11:00,2.03134,2.03134,2.03097,2.03118,8000000.0
2009-11-19 13:12:00,2.03139,2.03149,2.03124,2.03145,8000000.0
2009-11-19 13:13:00,2.03125,2.03143,2.03116,2.03116,9000000.0
2009-11-19 13:14:00,2.03094,2.03094,2.03066,2.03084,6000000.0
2009-11-19 13:15:00,2.03091,2.03094,2.03066,2.03066,8000000.0
2009-11-19 13:16:00,2.03097,2.03102,2.03081,2.03089,8000000.0
2009-11-19 13:17:00,2.0308,2.0308,2.03029,2.03036,9000000.0
2009-11-19 13:18:00,2.0308,2.03094,2.03067,2.03094,10000000.0
2009-11-19 13:19:00,2.03122,2.03137,2.03104,2.03137,5000000.0
2009-11-19 13:20:00,2.03133,2.03154,2.03133,2.03154,8000000.0
2009-11-19 13:21:00,2.03222,2.03227,2.03215,2.03227,7000000.0
2009-11-19 13:22:00,2.03296,2.03416,2.03296,2.03416,11000000.0
2009-11-19 13:23:00,2.03534,2.0362,2.03534,2.03559,8000000.0
2009-11-19 13:24:00,2.03623,2.03671,2.03623,2.03671,7000000.0
2009-11-19 13:25:00,2.03729,2.03828,2.03729,2.03825,5000000.0
2009-11-19 13:26:00,2.0374,2.0374,2.03693,2.0371,10000000.0
2009-11-19 13:27:00,2.03704,2.03776,2.03704,2.03716,8000000.0
2009-11-19 13:28:00,2.03686,2.03723,2.03685,2.03723,21000000.0
2009-11-19 13:29:00,2.03738,2.03738,2.03702,2.03702,17000000.0
2009-11-19 13:30:00,2.03682,2.03716,2.03682,2.03716,7000000.0
2009-11-19 13:31:00,2.03731,2.03792,2.03731,2.03792,9000000.0
2009-11-19 13:32:00,2.03831,2.03899,2.03831,2.03892,14000000.0
2009-11-19 13:33:00,2.03914,2.03946,2.03914,2.03946,14000000.0
2009-11-19 13:34:00,2.03955,2.03958,2.03944,2.03951,31000000.0
2009-11-19 13:35:00,2.03959,2.03979,2.03957,2.03974,17000000.0
2009-11-19 13:36:00,2.03949,2.0395,2.03929,2.0395,24000000.0
2009-11-19 13:37:00,2.03938,2.0397,2.03938,2.03943,10000000.0
2009-11-19 13:38:00,2.03921,2.0393,2.03902,2.03906,18000000.0
2009-11-19 13:39:00,2.03905,2.03905,2.03849,2.03886,15000000.0
2009-11-19 13:40:00,2.03886,2.03906,2.03864,2.03906,29000000.0
2009-11-19 13:41:00,2.03896,2.03909,2.03862,2.03862,13000000.0
2009-11-19 13:42:00,2.03837,2.03876,2.03837,2.03864,8000000.0
2009-11-19 13:43:00,2.03853,2.03859,2.03837,2.03859,10000000.0
2009-11-19 13:44:00,2.03839,2.03839,2.03813,2.03816,26000000.0
2009-11-19 13:45:00,2.0377,2.0377,2.03731,2.03731,22000000.0
2009-11-19 13:46:00,2.03721,2.0374,2.0371,2.03735,19000000.0
2009-11-19 13:47:00,2.03753,2.03809,2.03753,2.03809,17000000.0
2009-11-19 13:48:00,2.03817,2.03827,2.03785,2.03827,22000000.0
2009-11-19 13:49:00,2.03826,2.03894,2.03826,2.03894,24000000.0
2009-11-19 13:50:00,2.03908,2.03924,2.03908,2.03924,15000000.0
2009-11-19 13:51:00,2.03868,2.03868,2.03803,2.03803,22000000.0
2009-11-19 13:52:00,2.03787,2.03791,2.0377,2.03787,32000000.0
2009-11-19 13:53:00,2.03791,2.03791,2.03774,2.03781,28000000.0
2009-11-19 13:54:00,2.03766,2.03783,2.03733,2.03733,31000000.0
2009-11-19 13:55:00,2.03704,2.03813,2.03699,2.03813,20000000.0
2009-11-19 13:56:00,2.03843,2.03946,2.03843,2.03946,24000000.0
2009-11-19 13:57:00,2.03901,2.03901,2.03881,2.03895,34000000.0
2009-11-19 13:58:00,2.03875,2.03875,2.03823,2.03836,16000000.0
2009-11-19 13:59:00,2.03824,2.03824,2.03805,2.03809,30000000.0
2009-11-19 14:00:00,2.03805,2.03857,2.03788,2.03857,39000000.0
2009-11-19 14:01:00,2.03894,2.03894,2.03844,2.03849,30000000.0
2009-11-19 14:02:00,2.0384,2.03855,2.03816,2.03816,19000000.0
2009-11-19 14:03:00,2.03793,2.03801,2.03791,2.03801,23000000.0
2009-11-19 14:04:00,2.03803,2.03803,2.03777,2.03777,33000000.0
2009-11-19 14:05:00,2.03763,2.03763,2.03736,2.03736,28000000.0
2009-11-19 14:06:00,2.0375,2.0375,2.03692,2.03692,31000000.0
2009-11-19 14:07:00,2.03678,2.03726,2.03678,2.03726,31000000.0
2009-11-19 14:08:00,2.03696,2.03722,2.03666,2.03666,27000000.0
2009-11-19 14:09:00,2.03662,2.03664,2.03646,2.0365,27000000.0
2009-11-19 14:10:00,2.03671,2.03671,2.03646,2.03667,24000000.0
2009-11-19 14:11:00,2.03672,2.03696,2.03672,2.03681,21000000.0
2009-11-19 14:12:00,2.03663,2.03676,2.03663,2.03666,22000000.0
2009-11-19 14:13:00,2.03676,2.03679,2.03665,2.03669,13000000.0
2009-11-19 14:14:00,2.0367,2.03703,2.03666,2.03703,21000000.0
2009-11-19 14:15:00,2.03689,2.03689,2.03646,2.03652,25000000.0
2009-11-19 14:16:00,2.0365,2.0365,2.03615,2.0362,26000000.0
2009-11-19 14:17:00,2.03615,2.03633,2.03594,2.03594,32000000.0
2009-11-19 14:18:00,2.03639,2.03774,2.03639,2.03774,27000000.0
2009-11-19 14:19:00,2.03794,2.03794,2.03741,2.03741,35000000.0
2009-11-19 14:20:00,2.03738,2.03772,2.03738,2.03767,32000000.0
2009-11-19 14:21:00,2.03761,2.03772,2.03753,2.03759,39000000.0
2009-11-19 14:22:00,2.03755,2.03755,2.0371,2.03731,22000000.0
2009-11-19 14:23:00,2.03728,2.03728,2.03676,2.03678,40000000.0
2009-11-19 14:24:00,2.0366,2.0369,2.0366,2.03667,10000000.0
2009-11-19 14:25:00,2.03643,2.03676,2.03642,2.03676,35000000.0
2009-11-19 14:26:00,2.03686,2.03686,2.03662,2.03662,18000000.0
2009-11-19 14:27:00,2.03672,2.03698,2.03672,2.03686,28000000.0
2009-11-19 14:28:00,2.03706,2.03706,2.03657,2.0368,21000000.0
2009-11-19 14:29:00,2.03654,2.03654,2.03614,2.03654,16000000.0
2009-11-19 14:30:00,2.03646,2.03646,2.03619,2.03635,25000000.0
2009-11-19 14:31:00,2.03619,2.03624,2.03612,2.03612,26000000.0
2009-11-19 14:32:00,2.03631,2.03643,2.03625,2.03628,32000000.0
2009-11-19 14:33:00,2.03623,2.03639,2.03607,2.03639,20000000.0
2009-11-19 14:34:00,2.03609,2.03656,2.03609,2.03656,25000000.0
2009-11-19 14:35:00,2.03668,2.03687,2.03668,2.03686,23000000.0
2009-11-19 14:36:00,2.03683,2.03683,2.03644,2.03644,11000000.0
2009-11-19 14:37:00,2.0362,2.0362,2.03609,2.03619,41000000.0
2009-11-19 14:38:00,2.03622,2.03622,2.03594,2.03594,54000000.0
2009-11-19 14:39:00,2.03618,2.03637,2.03618,2.03622,36000000.0
2009-11-19 14:40:00,2.03641,2.03658,2.03637,2.03637,36000000.0
2009-11-19 14:41:00,2.03622,2.03648,2.03622,2.03648,41000000.0
2009-11-19 14:42:00,2.03641,2.03645,2.03585,2.03588,19000000.0
2009-11-19 14:43:00,2.03578,2.03578,2.03538,2.03538,20000000.0
2009-11-19 14:44:00,2.03537,2.0357,2.03518,2.03568,25000000.0
2009-11-19 14:45:00,2.03566,2.03571,2.03544,2.03554,33000000.0
2009-11-19 14:46:00,2.0354,2.03571,2.03496,2.03496,11000000.0
2009-11-19 14:47:00,2.03509,2.03509,2.03499,2.03499,7000000.0
2009-11-19 14:48:00,2.03511,2.03511,2.03487,2.03487,21000000.0
2009-11-19 14:49:00,2.03491,2.03495,2.03474,2.03487,32000000.0
2009-11-19 14:50:00,2.03479,2.03498,2.03422,2.03422,33000000.0
2009-11-19 14:51:00,2.03403,2.03444,2.03378,2.03444,37000000.0
2009-11-19 14:52:00,2.0345,2.0345,2.03428,2.03428,17000000.0
2009-11-19 14:53:00,2.03434,2.03438,2.03429,2.03434,22000000.0
2009-11-19 14:54:00,2.03398,2.03398,2.03283,2.03283,17000000.0
2009-11-19 14:55:00,2.03299,2.0334,2.03299,2.0334,7000000.0
2009-11-19 14:56:00,2.03335,2.03358,2.03334,2.03354,21000000.0
2009-11-19 14:57:00,2.03361,2.03369,2.03361,2.03369,12000000.0
2009-11-19 14:58:00,2.03362,2.03367,2.0334,2.03367,31000000.0
2009-11-19 14:59:00,2.03391,2.03396,2.03368,2.03374,20000000.0
2009-11-19 15:00:00,2.03432,2.03436,2.03413,2.03413,32000000.0
2009-11-19 15:01:00,2.03409,2.03409,2.0339,2.03403,14000000.0
2009-11-19 15:02:00,2.03416,2.03426,2.03385,2.03385,26000000.0
2009-11-19 15:03:00,2.03367,2.03377,2.0336,2.03377,30000000.0
2009-11-19 15:04:00,2.03439,2.03458,2.03433,2.0345,29000000.0
2009-11-19 15:05:00,2.03452,2.03477,2.03452,2.03477,28000000.0
2009-11-19 15:06:00,2.03473,2.03511,2.03473,2.03511,16000000.0
2009-11-19 15:07:00,2.03521,2.03521,2.03464,2.03478,26000000.0
2009-11-19 15:08:00,2.03479,2.03493,2.03479,2.03489,25000000.0
2009-11-19 15:09:00,2.03475,2.03476,2.03442,2.03476,34000000.0
2009-11-19 15:10:00,2.03481,2.03487,2.0346,2.0346,36000000.0
2009-11-19 15:11:00,2.03442,2.03445,2.03432,2.03433,27000000.0
2009-11-19 15:12:00,2.03479,2.03514,2.03479,2.03501,26000000.0
2009-11-19 15:13:00,2.03526,2.03526,2.03513,2.03524,41000000.0
2009-11-19 15:14:00,2.03539,2.03576,2.03539,2.03576,30000000.0
2009-11-19 15:15:00,2.03575,2.03575,2.03553,2.0357,21000000.0
2009-11-19 15:16:00,2.03556,2.03579,2.03544,2.03579,9000000.0
2009-11-19 15:17:00,2.0356,2.03589,2.0356,2.03586,26000000.0
2009-11-19 15:18:00,2.03592,2.03592,2.03586,2.03587,10000000.0
2009-11-19 15:19:00,2.03595,2.03644,2.03595,2.03644,16000000.0
2009-11-19 15:20:00,2.03668,2.03681,2.03668,2.03679,20000000.0
2009-11-19 15:21:00,2.03675,2.03677,2.0366,2.0366,12000000.0
2009-11-19 15:22:00,2.03667,2.03734,2.03667,2.03734,22000000.0
2009-11-19 15:23:00,2.0372,2.0372,2.03705,2.03719,36000000.0
2009-11-19 15:24:00,2.03722,2.03722,2.03713,2.03713,20000000.0
2009-11-19 15:25:00,2.03695,2.03708,2.0369,2.03695,14000000.0
2009-11-19 15:26:00,2.03725,2.03733,2.03715,2.03728,40000000.0
2009-11-19 15:27:00,2.03717,2.03717,2.03682,2.03691,32000000.0
2009-11-19 15:28:00,2.0368,2.0368,2.03628,2.03628,55000000.0
2009-11-19 15:29:00,2.03558,2.03558,2.03318,2.03353,47000000.0
2009-11-19 15:30:00,2.034,2.03776,2.034,2.03776,71000000.0
2009-11-19 15:31:00,2.03783,2.03783,2.03684,2.03684,58000000.0
2009-11-19 15:32:00,2.03653,2.03655,2.0362,2.0362,25000000.0
2009-11-19 15:33:00,2.03575,2.03586,2.03559,2.03559,32000000.0
2009-11-19 15:34:00,2.03545,2.03545,2.03509,2.0354,22000000.0
2009-11-19 15:35:00,2.03506,2.03511,2.03379,2.03379,30000000.0
2009-11-19 15:36:00,2.0337,2.03401,2.03358,2.03364,23000000.0
2009-11-19 15:37:00,2.0334,2.03413,2.0334,2.03413,24000000.0
2009-11-19 15:38:00,2.03425,2.03439,2.03408,2.03438,61000000.0
2009-11-19 15:39:00,2.03459,2.03465,2.03441,2.03463,40000000.0
2009-11-19 15:40:00,2.03454,2.03478,2.03414,2.03478,37000000.0
2009-11-19 15:41:00,2.03517,2.03517,2.0347,2.0347,43000000.0
2009-11-19 15:42:00,2.03491,2.03519,2.03491,2.03519,41000000.0
2009-11-19 15:43:00,2.03521,2.03521,2.03499,2.03512,30000000.0
2009-11-19 15:44:00,2.03511,2.03519,2.03503,2.03514,29000000.0
2009-11-19 15:45:00,2.03529,2.03538,2.03506,2.03538,36000000.0
2009-11-19 15:46:00,2.03535,2.03554,2.03534,2.03554,24000000.0
2009-11-19 15:47:00,2.03545,2.03545,2.03517,2.03517,31000000.0
2009-11-19 15:48:00,2.03508,2.03508,2.0348,2.03503,33000000.0
2009-11-19 15:49:00,2.035,2.03512,2.035,2.03512,25000000.0
2009-11-19 15:50:00,2.03504,2.03526,2.03499,2.03502,11000000.0
2009-11-19 15:51:00,2.03489,2.03489,2.03426,2.03428,37000000.0
2009-11-19 15:52:00,2.03438,2.03438,2.03413,2.03425,23000000.0
2009-11-19 15:53:00,2.03412,2.03412,2.03361,2.03372,15000000.0
2009-11-19 15:54:00,2.03374,2.0338,2.03347,2.03347,26000000.0
2009-11-19 15:55:00,2.03304,2.03318,2.03304,2.0331,33000000.0
2009-11-19 15:56:00,2.03331,2.03375,2.03331,2.03363,36000000.0
2009-11-19 15:57:00,2.03354,2.03373,2.03354,2.03371,34000000.0
2009-11-19 15:58:00,2.03366,2.03367,2.03339,2.03348,24000000.0
2009-11-19 15:59:00,2.03361,2.03387,2.03341,2.03341,23000000.0
2009-11-19 16:00:00,2.0333,2.03379,2.0333,2.03379,51000000.0
2009-11-19 16:01:00,2.034,2.034,2.03368,2.03368,31000000.0
2009-11-19 16:02:00,2.03389,2.03389,2.03344,2.0336,29000000.0
2009-11-19 16:03:00,2.03339,2.03398,2.03339,2.03398,51000000.0
2009-11-19 16:04:00,2.03418,2.03418,2.03388,2.03388,38000000.0
2009-11-19 16:05:00,2.03372,2.0338,2.03349,2.03365,37000000.0
2009-11-19 16:06:00,2.03357,2.03371,2.03331,2.03367,33000000.0
2009-11-19 16:07:00,2.03342,2.03344,2.03316,2.03344,37000000.0
2009-11-19 16:08:00,2.03256,2.03269,2.0324,2.03255,37000000.0
2009-11-19 16:09:00,2.03259,2.0327,2.03217,2.0327,44000000.0
2009-11-19 16:10:00,2.03266,2.03266,2.03255,2.03256,41000000.0
2009-11-19 16:11:00,2.03267,2.03288,2.03262,2.03288,27000000.0
2009-11-19 16:12:00,2.03295,2.03295,2.03274,2.0328,22000000.0
2009-11-19 16:13:00,2.03271,2.03278,2.03252,2.03278,38000000.0
2009-11-19 16:14:00,2.0327,2.03271,2.03234,2.03234,41000000.0
2009-11-19 16:15:00,2.03206,2.03228,2.03206,2.03228,42000000.0
2009-11-19 16:16:00,2.03206,2.03217,2.03184,2.03211,45000000.0
2009-11-19 16:17:00,2.03144,2.03144,2.03119,2.03131,22000000.0
2009-11-19 16:18:00,2.03118,2.03176,2.03118,2.03176,49000000.0
2009-11-19 16:19:00,2.03189,2.03209,2.03189,2.0319,27000000.0
2009-11-19 16:20:00,2.03183,2.03183,2.03144,2.03144,52000000.0
2009-11-19 16:21:00,2.03136,2.03149,2.03122,2.03149,37000000.0
2009-11-19 16:22:00,2.03152,2.03152,2.03113,2.03113,50000000.0
2009-11-19 16:23:00,2.03169,2.0321,2.03169,2.03196,48000000.0
2009-11-19 16:24:00,2.03225,2.03252,2.03225,2.03247,44000000.0
2009-11-19 16:25:00,2.03256,2.03293,2.03256,2.03293,28000000.0
2009-11-19 16:26:00,2.03299,2.03309,2.03289,2.03309,41000000.0
2009-11-19 16:27:00,2.03341,2.03391,2.03341,2.03391,46000000.0
2009-11-19 16:28:00,2.03376,2.03404,2.03369,2.03373,34000000.0
2009-11-19 16:29:00,2.03363,2.03363,2.0334,2.03358,24000000.0
2009-11-19 16:30:00,2.0329,2.03305,2.03286,2.0329,43000000.0
2009-11-19 16:31:00,2.03315,2.03355,2.03315,2.0333,36000000.0
2009-11-19 16:32:00,2.03364,2.03364,2.03342,2.03364,34000000.0
2009-11-19 16:33:00,2.03453,2.03484,2.03435,2.03483,41000000.0
2009-11-19 16:34:00,2.0346,2.03482,2.03457,2.03473,29000000.0
2009-11-19 16:35:00,2.03461,2.03526,2.03461,2.03519,53000000.0
2009-11-19 16:36:00,2.03519,2.0363,2.03519,2.0363,43000000.0
2009-11-19 16:37:00,2.03678,2.03678,2.03605,2.03609,56000000.0
2009-11-19 16:38:00,2.03611,2.03611,2.03589,2.03601,34000000.0
2009-11-19 16:39:00,2.03629,2.03703,2.03629,2.03703,43000000.0
2009-11-19 16:40:00,2.03718,2.03752,2.03717,2.03752,63000000.0
2009-11-19 16:41:00,2.03743,2.03782,2.03732,2.03782,44000000.0
2009-11-19 16:42:00,2.03787,2.03827,2.03769,2.03827,57000000.0
2009-11-19 16:43:00,2.03858,2.0387,2.03808,2.03808,20000000.0
2009-11-19 16:44:00,2.03826,2.03828,2.0378,2.03816,34000000.0
2009-11-19 16:45:00,2.03864,2.03872,2.03848,2.0385,41000000.0
2009-11-19 16:46:00,2.03863,2.03865,2.03821,2.03821,59000000.0
2009-11-19 16:47:00,2.03761,2.03781,2.03726,2.03726,55000000.0
2009-11-19 16:48:00,2.03739,2.03822,2.03734,2.03822,46000000.0
2009-11-19 16:49:00,2.03806,2.03829,2.03757,2.03829,35000000.0
2009-11-19 16:50:00,2.03889,2.0392,2.03869,2.0392,45000000.0
2009-11-19 16:51:00,2.03946,2.03946,2.03861,2.03861,30000000.0
2009-11-19 16:52:00,2.03859,2.03859,2.03851,2.03854,30000000.0
2009-11-19 16:53:00,2.03868,2.03925,2.03868,2.03917,19000000.0
2009-11-19 16:54:00,2.03955,2.03973,2.03932,2.03966,18000000.0
2009-11-19 16:55:00,2.03987,2.03992,2.03978,2.03992,40000000.0
2009-11-19 16:56:00,2.03994,2.03994,2.03898,2.03906,37000000.0
2009-11-19 16:57:00,2.03941,2.03969,2.03941,2.03954,17000000.0
2009-11-19 16:58:00,2.03965,2.03993,2.03965,2.03993,45000000.0
2009-11-19 16:59:00,2.04008,2.04015,2.03984,2.03984,39000000.0
2009-11-19 17:00:00,2.03862,2.03871,2.0379,2.03811,47000000.0
2009-11-19 17:01:00,2.03879,2.03922,2.03879,2.03887,26000000.0
2009-11-19 17:02:00,2.03903,2.03903,2.03805,2.03805,33000000.0
2009-11-19 17:03:00,2.03789,2.03836,2.03789,2.03836,33000000.0
2009-11-19 17:04:00,2.03828,2.03859,2.03825,2.03859,37000000.0
2009-11-19 17:05:00,2.03848,2.03879,2.03848,2.03879,35000000.0
2009-11-19 17:06:00,2.03924,2.03999,2.03924,2.03999,46000000.0
2009-11-19 17:07:00,2.04006,2.0402,2.04002,2.0402,33000000.0
2009-11-19 17:08:00,2.04035,2.0404,2.04017,2.04024,45000000.0
2009-11-19 17:09:00,2.03982,2.04,2.03977,2.03988,47000000.0
2009-11-19 17:10:00,2.04013,2.04013,2.03968,2.03968,36000000.0
2009-11-19 17:11:00,2.03984,2.04004,2.03956,2.03956,44000000.0
2009-11-19 17:12:00,2.04004,2.0406,2.04004,2.04041,23000000.0
2009-11-19 17:13:00,2.04044,2.04044,2.04014,2.04024,35000000.0
2009-11-19 17:14:00,2.04001,2.0401,2.03999,2.03999,27000000.0
2009-11-19 17:15:00,2.04017,2.04077,2.04017,2.04044,26000000.0
2009-11-19 17:16:00,2.04035,2.04047,2.04011,2.04011,27000000.0
2009-11-19 17:17:00,2.03984,2.04038,2.03984,2.04038,38000000.0
2009-11-19 17:18:00,2.04051,2.04056,2.04019,2.04033,29000000.0
2009-11-19 17:19:00,2.04033,2.04048,2.04027,2.04048,19000000.0
2009-11-19 17:20:00,2.04059,2.04059,2.04026,2.04026,29000000.0
2009-11-19 17:21:00,2.04022,2.04048,2.04022,2.04038,26000000.0
2009-11-19 17:22:00,2.0401,2.04028,2.03979,2.03979,30000000.0
2009-11-19 17:23:00,2.03957,2.03965,2.03917,2.03965,32000000.0
2009-11-19 17:24:00,2.03911,2.03911,2.03841,2.039,23000000.0
2009-11-19 17:25:00,2.04005,2.04081,2.04005,2.04049,20000000.0
2009-11-19 17:26:00,2.04045,2.0409,2.04042,2.04089,18000000.0
2009-11-19 17:27:00,2.04154,2.04154,2.04029,2.04029,44000000.0
2009-11-19 17:28:00,2.04046,2.04075,2.04038,2.04038,39000000.0
2009-11-19 17:29:00,2.04038,2.04061,2.04022,2.04022,36000000.0
2009-11-19 17:30:00,2.03959,2.03959,2.03904,2.03926,61000000.0
2009-11-19 17:31:00,2.03952,2.03987,2.0395,2.03978,62000000.0
2009-11-19 17:32:00,2.04033,2.0407,2.04033,2.0407,54000000.0
2009-11-19 17:33:00,2.0406,2.0406,2.04008,2.04011,64000000.0
2009-11-19 17:34:00,2.04022,2.04059,2.04019,2.04058,60000000.0
2009-11-19 17:35:00,2.04063,2.04063,2.03975,2.03975,43000000.0
2009-11-19 17:36:00,2.03956,2.04016,2.03956,2.04016,58000000.0
2009-11-19 17:37:00,2.04022,2.04034,2.04022,2.04032,47000000.0
2009-11-19 17:38:00,2.04013,2.04021,2.03998,2.03999,44000000.0
2009-11-19 17:39:00,2.04009,2.04015,2.03993,2.03995,41000000.0
2009-11-19 17:40:00,2.04011,2.04037,2.03996,2.04029,59000000.0
2009-11-19 17:41:00,2.0406,2.04063,2.04036,2.04038,50000000.0
2009-11-19 17:42:00,2.04039,2.04039,2.04013,2.04019,37000000.0
2009-11-19 17:43:00,2.03992,2.04006,2.03992,2.03998,33000000.0
2009-11-19 17:44:00,2.03954,2.0397,2.03926,2.03947,46000000.0
2009-11-19 17:45:00,2.0395,2.03951,2.03915,2.03927,49000000.0
2009-11-19 17:46:00,2.03946,2.03991,2.03946,2.03991,56000000.0
2009-11-19 17:47:00,2.04021,2.04027,2.03974,2.03975,65000000.0
2009-11-19 17:48:00,2.03956,2.04017,2.03956,2.04017,61000000.0
2009-11-19 17:49:00,2.04089,2.0411,2.04053,2.04053,72000000.0
2009-11-19 17:50:00,2.04034,2.04077,2.04034,2.04077,53000000.0
2009-11-19 17:51:00,2.041,2.04162,2.041,2.04162,54000000.0
2009-11-19 17:52:00,2.04146,2.04163,2.04134,2.04163,51000000.0
2009-11-19 17:53:00,2.04169,2.04169,2.04145,2.04147,42000000.0
2009-11-19 17:54:00,2.04137,2.04137,2.0411,2.0411,32000000.0
2009-11-19 17:55:00,2.04078,2.04078,2.04034,2.04034,32000000.0
2009-11-19 17:56:00,2.04033,2.04094,2.04033,2.04084,47000000.0
2009-11-19 17:57:00,2.04059,2.04119,2.04059,2.0406,34000000.0
2009-11-19 17:58:00,2.04058,2.04058,2.04018,2.04018,44000000.0
2009-11-19 17:59:00,2.03988,2.04164,2.03967,2.04164,39000000.0
2009-11-19 18:00:00,2.04204,2.04204,2.04181,2.04185,32000000.0
2009-11-19 18:01:00,2.04149,2.04149,2.0412,2.04134,52000000.0
2009-11-19 18:02:00,2.04112,2.04112,2.04031,2.04051,30000000.0
2009-11-19 18:03:00,2.04027,2.04028,2.03956,2.03956,38000000.0
2009-11-19 18:04:00,2.0397,2.0397,2.03946,2.03946,38000000.0
2009-11-19 18:05:00,2.03933,2.04002,2.03933,2.04002,36000000.0
2009-11-19 18:06:00,2.04026,2.04091,2.04016,2.04091,32000000.0
2009-11-19 18:07:00,2.04118,2.04139,2.04115,2.04137,38000000.0
2009-11-19 18:08:00,2.04137,2.04141,2.04105,2.04141,56000000.0
2009-11-19 18:09:00,2.04148,2.04189,2.04127,2.04189,34000000.0
2009-11-19 18:10:00,2.04151,2.04174,2.04148,2.04174,26000000.0
2009-11-19 18:11:00,2.04158,2.04158,2.0408,2.0408,34000000.0
2009-11-19 18:12:00,2.04087,2.04105,2.04081,2.04105,24000000.0
2009-11-19 18:13:00,2.04099,2.04104,2.04049,2.04049,30000000.0
2009-11-19 18:14:00,2.0406,2.0406,2.04039,2.0404,22000000.0
2009-11-19 18:15:00,2.04053,2.04072,2.04024,2.04024,21000000.0
2009-11-19 18:16:00,2.04052,2.04052,2.04029,2.04033,66000000.0
2009-11-19 18:17:00,2.04044,2.04044,2.04011,2.04043,60000000.0
2009-11-19 18:18:00,2.04056,2.04108,2.04048,2.04108,33000000.0
2009-11-19 18:19:00,2.04106,2.04145,2.04103,2.04145,46000000.0
2009-11-19 18:20:00,2.04124,2.04141,2.04123,2.04141,61000000.0
2009-11-19 18:21:00,2.04151,2.04151,2.04115,2.04115,37000000.0
2009-11-19 18:22:00,2.04101,2.04101,2.0406,2.0406,49000000.0
2009-11-19 18:23:00,2.04063,2.04063,2.04034,2.04045,34000000.0
2009-11-19 18:24:00,2.04055,2.04089,2.04038,2.04089,47000000.0
2009-11-19 18:25:00,2.0404,2.0404,2.04009,2.04009,31000000.0
2009-11-19 18:26:00,2.04001,2.04001,2.0397,2.03976,43000000.0
2009-11-19 18:27:00,2.03954,2.03974,2.03928,2.03928,35000000.0
2009-11-19 18:28:00,2.0394,2.03971,2.0394,2.03958,18000000.0
2009-11-19 18:29:00,2.03962,2.03962,2.0392,2.03924,24000000.0
2009-11-19 18:30:00,2.03955,2.03979,2.03949,2.03949,32000000.0
2009-11-19 18:31:00,2.03976,2.03976,2.03947,2.03947,46000000.0
2009-11-19 18:32:00,2.03936,2.03936,2.03912,2.03934,55000000.0
2009-11-19 18:33:00,2.03931,2.03948,2.03928,2.03943,29000000.0
2009-11-19 18:34:00,2.03975,2.04069,2.03975,2.04063,32000000.0
2009-11-19 18:35:00,2.04104,2.04104,2.04065,2.04072,47000000.0
2009-11-19 18:36:00,2.04068,2.04068,2.04021,2.04021,65000000.0
2009-11-19 18:37:00,2.04008,2.04013,2.0398,2.03998,63000000.0
2009-11-19 18:38:00,2.04014,2.04035,2.04009,2.04035,61000000.0
2009-11-19 18:39:00,2.04044,2.04055,2.04034,2.04044,37000000.0
2009-11-19 18:40:00,2.04048,2.04075,2.04036,2.04061,52000000.0
2009-11-19 18:41:00,2.04061,2.04061,2.04009,2.04009,68000000.0
2009-11-19 18:42:00,2.04017,2.04034,2.04014,2.04034,40000000.0
2009-11-19 18:43:00,2.04055,2.041,2.0404,2.04041,39000000.0
2009-11-19 18:44:00,2.04023,2.04032,2.04021,2.04021,33000000.0
2009-11-19 18:45:00,2.04029,2.04035,2.04012,2.04035,57000000.0
2009-11-19 18:46:00,2.04044,2.04059,2.04032,2.04049,61000000.0
2009-11-19 18:47:00,2.04025,2.04037,2.03998,2.03998,41000000.0
2009-11-19 18:48:00,2.04011,2.04087,2.04011,2.04077,26000000.0
2009-11-19 18:49:00,2.04041,2.04042,2.04025,2.0404,31000000.0
2009-11-19 18:50:00,2.04043,2.04049,2.04033,2.04049,37000000.0
2009-11-19 18:51:00,2.04063,2.04125,2.04063,2.04104,17000000.0
2009-11-19 18:52:00,2.04114,2.04119,2.04101,2.04104,33000000.0
2009-11-19 18:53:00,2.04101,2.04118,2.04082,2.04088,31000000.0
2009-11-19 18:54:00,2.04085,2.04092,2.04074,2.04085,11000000.0
2009-11-19 18:55:00,2.04054,2.0406,2.04015,2.04044,22000000.0
2009-11-19 18:56:00,2.04032,2.04037,2.04011,2.04027,16000000.0
2009-11-19 18:57:00,2.04061,2.04073,2.04038,2.04062,15000000.0
2009-11-19 18:58:00,2.0401,2.0401,2.03916,2.03916,19000000.0
2009-11-19 18:59:00,2.0389,2.03909,2.0389,2.03893,26000000.0
2009-11-19 19:00:00,2.03894,2.03954,2.03894,2.03954,12000000.0
2009-11-19 19:01:00,2.03981,2.03987,2.03972,2.03973,18000000.0
2009-11-19 19:02:00,2.03975,2.04011,2.03975,2.03994,23000000.0
2009-11-19 19:03:00,2.03985,2.04031,2.03985,2.04031,21000000.0
2009-11-19 19:04:00,2.04081,2.04101,2.04079,2.04084,55000000.0
2009-11-19 19:05:00,2.04099,2.04109,2.04097,2.04097,42000000.0
2009-11-19 19:06:00,2.04105,2.04116,2.0409,2.04106,63000000.0
2009-11-19 19:07:00,2.04111,2.04144,2.04096,2.04144,39000000.0
2009-11-19 19:08:00,2.04155,2.04155,2.04135,2.04135,32000000.0
2009-11-19 19:09:00,2.04116,2.04159,2.04116,2.04142,56000000.0
2009-11-19 19:10:00,2.04129,2.04138,2.04118,2.04134,27000000.0
2009-11-19 19:11:00,2.04068,2.04068,2.04023,2.04067,36000000.0
2009-11-19 19:12:00,2.0409,2.04152,2.0409,2.04152,25000000.0
2009-11-19 19:13:00,2.04147,2.0415,2.04127,2.04133,23000000.0
2009-11-19 19:14:00,2.04147,2.04154,2.04122,2.04134,37000000.0
2009-11-19 19:15:00,2.04155,2.04174,2.04136,2.04174,17000000.0
2009-11-19 19:16:00,2.04141,2.04182,2.04141,2.04182,23000000.0
2009-11-19 19:17:00,2.04178,2.04191,2.0417,2.04185,17000000.0
2009-11-19 19:18:00,2.04186,2.04188,2.04179,2.04186,30000000.0
2009-11-19 19:19:00,2.04214,2.04231,2.04214,2.04222,36000000.0
2009-11-19 19:20:00,2.04231,2.04239,2.04226,2.04226,23000000.0
2009-11-19 19:21:00,2.0419,2.0419,2.04157,2.04157,21000000.0
2009-11-19 19:22:00,2.04139,2.04146,2.04119,2.04119,25000000.0
2009-11-19 19:23:00,2.04128,2.04137,2.04099,2.04099,12000000.0
2009-11-19 19:24:00,2.04094,2.04153,2.0408,2.04153,39000000.0
2009-11-19 19:25:00,2.04131,2.04131,2.04083,2.04101,49000000.0
2009-11-19 19:26:00,2.0408,2.04093,2.0408,2.04082,48000000.0
2009-11-19 19:27:00,2.04062,2.04062,2.03993,2.03993,51000000.0
2009-11-19 19:28:00,2.03983,2.04006,2.03983,2.03998,40000000.0
2009-11-19 19:29:00,2.0401,2.04085,2.0401,2.04085,28000000.0
2009-11-19 19:30:00,2.04093,2.04101,2.04062,2.04071,32000000.0
2009-11-19 19:31:00,2.0405,2.04081,2.0405,2.04078,28000000.0
2009-11-19 19:32:00,2.0406,2.0406,2.04008,2.04021,31000000.0
2009-11-19 19:33:00,2.04004,2.04007,2.03994,2.04007,14000000.0
2009-11-19 19:34:00,2.04004,2.04026,2.03992,2.04016,49000000.0
2009-11-19 19:35:00,2.04026,2.04053,2.04006,2.04053,28000000.0
2009-11-19 19:36:00,2.04032,2.04033,2.04016,2.0402,16000000.0
2009-11-19 19:37:00,2.0403,2.04046,2.04011,2.04017,26000000.0
2009-11-19 19:38:00,2.04022,2.04022,2.03987,2.03987,18000000.0
2009-11-19 19:39:00,2.04005,2.04027,2.04001,2.04027,13000000.0
2009-11-19 19:40:00,2.03988,2.04011,2.03983,2.03988,16000000.0
2009-11-19 19:41:00,2.03976,2.03994,2.03974,2.03991,17000000.0
2009-11-19 19:42:00,2.03982,2.04021,2.03982,2.04015,19000000.0
2009-11-19 19:43:00,2.04039,2.04046,2.04031,2.04042,21000000.0
2009-11-19 19:44:00,2.04026,2.04043,2.04021,2.04025,21000000.0
2009-11-19 19:45:00,2.04016,2.04021,2.03961,2.03961,33000000.0
2009-11-19 19:46:00,2.03956,2.03984,2.03947,2.03984,18000000.0
2009-11-19 19:47:00,2.04001,2.04006,2.03993,2.03999,22000000.0
2009-11-19 19:48:00,2.03948,2.03966,2.03948,2.03957,18000000.0
2009-11-19 19:49:00,2.03969,2.03997,2.03967,2.03997,27000000.0
2009-11-19 19:50:00,2.04045,2.0406,2.04039,2.0406,23000000.0
2009-11-19 19:51:00,2.04054,2.04067,2.04052,2.04066,25000000.0
2009-11-19 19:52:00,2.04067,2.04067,2.04025,2.04025,15000000.0
2009-11-19 19:53:00,2.04022,2.04047,2.04022,2.04038,21000000.0
2009-11-19 19:54:00,2.04066,2.04081,2.04066,2.04081,9000000.0
2009-11-19 19:55:00,2.04073,2.04073,2.04037,2.04055,30000000.0
2009-11-19 19:56:00,2.04083,2.04097,2.04061,2.04086,20000000.0
2009-11-19 19:57:00,2.04093,2.04105,2.04081,2.04081,12000000.0
2009-11-19 19:58:00,2.04073,2.04073,2.04054,2.04056,13000000.0
2009-11-19 19:59:00,2.04058,2.04102,2.04056,2.04102,31000000.0
2009-11-19 20:00:00,2.04106,2.04106,2.04089,2.04089,23000000.0
2009-11-19 20:01:00,2.04036,2.04072,2.04036,2.04072,13000000.0
2009-11-19 20:02:00,2.04036,2.04039,2.04015,2.04016,20000000.0
2009-11-19 20:03:00,2.04008,2.04013,2.03975,2.03975,18000000.0
2009-11-19 20:04:00,2.03953,2.03972,2.03945,2.03956,27000000.0
2009-11-19 20:05:00,2.03942,2.03963,2.03938,2.03963,23000000.0
2009-11-19 20:06:00,2.03932,2.03943,2.0393,2.0394,13000000.0
2009-11-19 20:07:00,2.03952,2.04024,2.03952,2.04018,29000000.0
2009-11-19 20:08:00,2.04017,2.04054,2.03991,2.03991,15000000.0
2009-11-19 20:09:00,2.03964,2.03986,2.03959,2.03959,17000000.0
2009-11-19 20:10:00,2.03975,2.03995,2.03958,2.03958,20000000.0
2009-11-19 20:11:00,2.03955,2.03968,2.03945,2.0396,10000000.0
2009-11-19 20:12:00,2.03957,2.03957,2.03936,2.03936,15000000.0
2009-11-19 20:13:00,2.0394,2.03953,2.03921,2.03921,17000000.0
2009-11-19 20:14:00,2.03926,2.0397,2.03926,2.03969,15000000.0
2009-11-19 20:15:00,2.04009,2.04025,2.04,2.04025,10000000.0
2009-11-19 20:16:00,2.04054,2.04061,2.04047,2.04054,22000000.0
2009-11-19 20:17:00,2.04033,2.04033,2.03996,2.04032,17000000.0
2009-11-19 20:18:00,2.04014,2.04035,2.04004,2.04018,24000000.0
2009-11-19 20:19:00,2.04071,2.04114,2.04071,2.04089,9000000.0
2009-11-19 20:20:00,2.0405,2.04078,2.0405,2.04078,14000000.0
2009-11-19 20:21:00,2.04096,2.04103,2.04081,2.04103,7000000.0
2009-11-19 20:22:00,2.04116,2.04122,2.04069,2.04069,12000000.0
2009-11-19 20:23:00,2.04018,2.04018,2.03999,2.03999,6000000.0
2009-11-19 20:24:00,2.03989,2.04029,2.03989,2.04006,15000000.0
2009-11-19 20:25:00,2.0403,2.04043,2.04022,2.04039,16000000.0
2009-11-19 20:26:00,2.04027,2.04031,2.04,2.04002,22000000.0
2009-11-19 20:27:00,2.03994,2.04008,2.0399,2.04005,11000000.0
2009-11-19 20:28:00,2.04002,2.04012,2.04002,2.04012,7000000.0
2009-11-19 20:29:00,2.04014,2.04038,2.04,2.04038,20000000.0
2009-11-19 20:30:00,2.04067,2.04069,2.04049,2.0405,27000000.0
2009-11-19 20:31:00,2.0406,2.04073,2.0406,2.04073,17000000.0
2009-11-19 20:32:00,2.04066,2.04066,2.0404,2.04051,20000000.0
2009-11-19 20:33:00,2.04059,2.04063,2.0402,2.0402,14000000.0
2009-11-19 20:34:00,2.04008,2.04008,2.03951,2.03951,28000000.0
2009-11-19 20:35:00,2.03965,2.03984,2.03965,2.03975,23000000.0
2009-11-19 20:36:00,2.03973,2.03987,2.0397,2.03987,11000000.0
2009-11-19 20:37:00,2.0402,2.04046,2.0402,2.04046,7000000.0
2009-11-19 20:38:00,2.04038,2.04048,2.04034,2.04048,10000000.0
2009-11-19 20:39:00,2.0402,2.04027,2.04013,2.04013,9000000.0
2009-11-19 20:40:00,2.04018,2.04022,2.04013,2.04022,7000000.0
2009-11-19 20:41:00,2.03998,2.04016,2.03998,2.04009,8000000.0
2009-11-19 20:42:00,2.03994,2.0401,2.03984,2.03984,15000000.0
2009-11-19 20:43:00,2.03999,2.0401,2.03999,2.04002,12000000.0
2009-11-19 20:44:00,2.04014,2.04014,2.03966,2.03969,7000000.0
2009-11-19 20:45:00,2.0397,2.03984,2.03964,2.03984,12000000.0
2009-11-19 20:46:00,2.03988,2.03999,2.03988,2.03991,9000000.0
2009-11-19 20:47:00,2.03996,2.0401,2.03994,2.0401,11000000.0
2009-11-19 20:48:00,2.04013,2.04044,2.04013,2.04044,11000000.0
2009-11-19 20:49:00,2.0405,2.0405,2.04031,2.04031,18000000.0
2009-11-19 20:50:00,2.04029,2.04037,2.04029,2.04036,8000000.0
2009-11-19 20:51:00,2.04023,2.04032,2.04021,2.04026,18000000.0
2009-11-19 20:52:00,2.0403,2.0403,2.04016,2.04018,15000000.0
2009-11-19 20:53:00,2.04008,2.04015,2.04007,2.04015,8000000.0
2009-11-19 20:54:00,2.03997,2.04008,2.0399,2.04008,10000000.0
2009-11-19 20:55:00,2.03996,2.03996,2.03982,2.0399,8000000.0
2009-11-19 20:56:00,2.0399,2.03991,2.03982,2.03987,8000000.0
2009-11-19 20:57:00,2.04012,2.04062,2.04005,2.04047,18000000.0
2009-11-19 20:58:00,2.04053,2.04062,2.04052,2.04055,14000000.0
2009-11-19 20:59:00,2.04055,2.04089,2.04055,2.04089,8000000.0
2009-11-19 21:00:00,2.04086,2.04086,2.04056,2.04056,11000000.0
2009-11-19 21:01:00,2.04049,2.04055,2.04045,2.04055,16000000.0
2009-11-19 21:02:00,2.04052,2.04052,2.04032,2.04043,18000000.0
2009-11-19 21:03:00,2.04043,2.04054,2.04033,2.04054,13000000.0
2009-11-19 21:04:00,2.04051,2.04064,2.04042,2.04061,8000000.0
2009-11-19 21:05:00,2.04055,2.04088,2.04043,2.04055,11000000.0
2009-11-19 21:06:00,2.04088,2.04127,2.04088,2.04127,8000000.0
2009-11-19 21:07:00,2.0415,2.04158,2.04133,2.04133,7000000.0
2009-11-19 21:08:00,2.04127,2.04127,2.04119,2.04119,11000000.0
2009-11-19 21:09:00,2.04106,2.04117,2.04106,2.04115,9000000.0
2009-11-19 21:10:00,2.04138,2.0415,2.041,2.04148,9000000.0
2009-11-19 21:11:00,2.04161,2.04161,2.04133,2.04157,8000000.0
2009-11-19 21:12:00,2.0415,2.0415,2.03947,2.04133,8000000.0
2009-11-19 21:13:00,2.04141,2.04144,2.04135,2.04135,8000000.0
2009-11-19 21:14:00,2.04107,2.04111,2.04096,2.04096,8000000.0
2009-11-19 21:15:00,2.0409,2.04107,2.0409,2.04107,11000000.0
2009-11-19 21:16:00,2.04109,2.04109,2.041,2.041,9000000.0
2009-11-19 21:17:00,2.0409,2.04092,2.04083,2.04092,6000000.0
2009-11-19 21:18:00,2.04089,2.04097,2.04089,2.04097,6000000.0
2009-11-19 21:19:00,2.04093,2.04109,2.04077,2.04077,7000000.0
2009-11-19 21:20:00,2.04071,2.04106,2.04049,2.04049,12000000.0
2009-11-19 21:21:00,2.04032,2.04032,2.03988,2.04,8000000.0
2009-11-19 21:22:00,2.04005,2.04087,2.04005,2.04087,7000000.0
2009-11-19 21:23:00,2.04067,2.04077,2.0406,2.04073,10000000.0
2009-11-19 21:24:00,2.04075,2.04075,2.04069,2.04073,8000000.0
2009-11-19 21:25:00,2.04063,2.04063,2.0404,2.04042,9000000.0
2009-11-19 21:26:00,2.04034,2.04034,2.03941,2.03941,17000000.0
2009-11-19 21:27:00,2.0395,2.04019,2.0395,2.04019,31000000.0
2009-11-19 21:28:00,2.04018,2.04052,2.04018,2.04052,20000000.0
2009-11-19 21:29:00,2.04087,2.04087,2.0408,2.0408,11000000.0
2009-11-19 21:30:00,2.0407,2.04074,2.04048,2.04073,10000000.0
2009-11-19 21:31:00,2.0407,2.04073,2.04054,2.04054,7000000.0
2009-11-19 21:32:00,2.04053,2.04053,2.04038,2.04038,8000000.0
2009-11-19 21:33:00,2.0402,2.04035,2.0402,2.04035,7000000.0
2009-11-19 21:34:00,2.04026,2.04033,2.04023,2.04025,10000000.0
2009-11-19 21:35:00,2.03968,2.03968,2.03953,2.03957,11000000.0
2009-11-19 21:36:00,2.03959,2.0396,2.03947,2.03947,11000000.0
2009-11-19 21:37:00,2.03998,2.04091,2.03998,2.04091,6000000.0
2009-11-19 21:38:00,2.04089,2.04089,2.0403,2.0403,26000000.0
2009-11-19 21:39:00,2.04024,2.04038,2.04018,2.04018,18000000.0
2009-11-19 21:40:00,2.0402,2.04034,2.04018,2.04019,12000000.0
2009-11-19 21:41:00,2.04034,2.04088,2.04034,2.04088,13000000.0
2009-11-19 21:42:00,2.04037,2.04037,2.04022,2.0403,7000000.0
2009-11-19 21:43:00,2.04039,2.04051,2.04035,2.04046,11000000.0
2009-11-19 21:44:00,2.0403,2.04039,2.04021,2.04039,18000000.0
2009-11-19 21:45:00,2.04027,2.0403,2.04008,2.04008,10000000.0
2009-11-19 21:46:00,2.04031,2.04109,2.04016,2.04109,15000000.0
2009-11-19 21:47:00,2.04126,2.04132,2.04114,2.04117,10000000.0
2009-11-19 21:48:00,2.04047,2.04051,2.04041,2.04051,5000000.0
2009-11-19 21:49:00,2.04067,2.04081,2.04066,2.04081,8000000.0
2009-11-19 21:50:00,2.04099,2.04119,2.04098,2.04115,10000000.0
2009-11-19 21:51:00,2.04143,2.0415,2.04127,2.0415,8000000.0
2009-11-19 21:52:00,2.04121,2.04121,2.04103,2.04103,10000000.0
2009-11-19 21:53:00,2.04082,2.04096,2.04064,2.04082,8000000.0
2009-11-19 21:54:00,2.04106,2.04106,2.04093,2.04093,9000000.0
2009-11-19 21:55:00,2.04088,2.04111,2.04088,2.04111,11000000.0
2009-11-19 21:56:00,2.04093,2.04108,2.04075,2.04075,22000000.0
2009-11-19 21:57:00,2.04106,2.04132,2.04106,2.04121,13000000.0
2009-11-19 21:58:00,2.04107,2.0411,2.04093,2.04107,16000000.0
2009-11-19 21:59:00,2.04106,2.04106,2.04078,2.04099,25000000.0
2009-11-19 22:00:00,2.04102,2.04127,2.04095,2.04127,12000000.0
2009-11-19 22:01:00,2.04125,2.04125,2.04093,2.04093,19000000.0
2009-11-19 22:02:00,2.0406,2.04082,2.04031,2.04082,11000000.0
2009-11-19 22:03:00,2.04067,2.04102,2.04067,2.04095,33000000.0
2009-11-19 22:04:00,2.04097,2.04098,2.04068,2.0408,11000000.0
2009-11-19 22:05:00,2.04064,2.0409,2.04064,2.0409,16000000.0
2009-11-19 22:06:00,2.04107,2.04115,2.04106,2.04115,8000000.0
2009-11-19 22:07:00,2.04127,2.04127,2.04101,2.04117,15000000.0
2009-11-19 22:08:00,2.04089,2.04089,2.04073,2.04085,30000000.0
2009-11-19 22:09:00,2.04087,2.04087,2.04071,2.04078,13000000.0
2009-11-19 22:10:00,2.0407,2.0409,2.0407,2.0409,8000000.0
2009-11-19 22:11:00,2.04099,2.04115,2.04098,2.04115,11000000.0
2009-11-19 22:12:00,2.0412,2.04147,2.04113,2.04113,15000000.0
2009-11-19 22:13:00,2.04076,2.04077,2.04072,2.04077,10000000.0
2009-11-19 22:14:00,2.04095,2.04126,2.04078,2.04078,13000000.0
2009-11-19 22:15:00,2.04079,2.04089,2.04079,2.04084,9000000.0
2009-11-19 22:16:00,2.04097,2.04146,2.04097,2.04146,8000000.0
2009-11-19 22:17:00,2.04152,2.04155,2.04139,2.04149,16000000.0
2009-11-19 22:18:00,2.04152,2.04163,2.04152,2.04163,9000000.0
2009-11-19 22:19:00,2.04121,2.04121,2.04053,2.04053,5000000.0
2009-11-19 22:20:00,2.04046,2.04072,2.0402,2.04072,7000000.0
2009-11-19 22:21:00,2.04059,2.04062,2.04055,2.04061,11000000.0
2009-11-19 22:22:00,2.04072,2.04076,2.04069,2.04072,11000000.0
2009-11-19 22:23:00,2.04067,2.04068,2.04065,2.04065,15000000.0
2009-11-19 22:24:00,2.04073,2.04102,2.04073,2.04082,10000000.0
2009-11-19 22:25:00,2.04072,2.04072,2.04048,2.04048,8000000.0
2009-11-19 22:26:00,2.04017,2.0402,2.03964,2.03968,8000000.0
2009-11-19 22:27:00,2.04044,2.04052,2.0402,2.0402,10000000.0
2009-11-19 22:28:00,2.04053,2.04063,2.04045,2.04045,10000000.0
2009-11-19 22:29:00,2.04027,2.04049,2.04027,2.04046,7000000.0
2009-11-19 22:30:00,2.04039,2.04042,2.04019,2.04019,11000000.0
2009-11-19 22:31:00,2.0402,2.0404,2.0402,2.04025,22000000.0
2009-11-19 22:32:00,2.04022,2.04044,2.04021,2.04044,7000000.0
2009-11-19 22:33:00,2.04042,2.04063,2.04042,2.04063,38000000.0
2009-11-19 22:34:00,2.04051,2.04084,2.04046,2.04046,47000000.0
2009-11-19 22:35:00,2.04027,2.04027,2.04019,2.04025,27000000.0
2009-11-19 22:36:00,2.0403,2.04044,2.0403,2.0403,26000000.0
2009-11-19 22:37:00,2.04028,2.04044,2.04028,2.04044,28000000.0
2009-11-19 22:38:00,2.04031,2.04034,2.04028,2.04029,15000000.0
2009-11-19 22:39:00,2.04013,2.04013,2.03971,2.03982,11000000.0
2009-11-19 22:40:00,2.03977,2.03992,2.03966,2.03973,9000000.0
2009-11-19 22:41:00,2.03957,2.03975,2.03957,2.03975,16000000.0
2009-11-19 22:42:00,2.03984,2.04036,2.03984,2.04027,9000000.0
2009-11-19 22:43:00,2.04035,2.04073,2.04035,2.04039,11000000.0
2009-11-19 22:44:00,2.04005,2.04005,2.03916,2.03916,8000000.0
2009-11-19 22:45:00,2.03912,2.04005,2.0391,2.04005,12000000.0
2009-11-19 22:46:00,2.03968,2.03968,2.03936,2.03936,6000000.0
2009-11-19 22:47:00,2.03924,2.03939,2.03924,2.03939,16000000.0
2009-11-19 22:48:00,2.0396,2.03973,2.03954,2.03962,11000000.0
2009-11-19 22:49:00,2.03971,2.03971,2.03959,2.03962,12000000.0
2009-11-19 22:50:00,2.03979,2.03979,2.03959,2.03959,16000000.0
2009-11-19 22:51:00,2.0395,2.03954,2.03949,2.03949,6000000.0
2009-11-19 22:52:00,2.03913,2.03933,2.03907,2.03924,10000000.0
2009-11-19 22:53:00,2.03917,2.03917,2.03905,2.0391,8000000.0
2009-11-19 22:54:00,2.03905,2.03907,2.03902,2.03904,13000000.0
2009-11-19 22:55:00,2.039,2.03912,2.03891,2.03891,9000000.0
2009-11-19 22:56:00,2.03885,2.03885,2.0388,2.03885,8000000.0
2009-11-19 22:57:00,2.03884,2.03914,2.03884,2.03908,7000000.0
2009-11-19 22:58:00,2.0389,2.03898,2.03871,2.03871,7000000.0
2009-11-19 22:59:00,2.03839,2.03839,2.03811,2.03811,9000000.0
2009-11-19 23:00:00,2.03812,2.03816,2.03791,2.03791,12000000.0
2009-11-19 23:01:00,2.03791,2.03816,2.03791,2.03806,9000000.0
2009-11-19 23:02:00,2.03801,2.03841,2.03801,2.03837,8000000.0
2009-11-19 23:03:00,2.0384,2.03855,2.03838,2.03855,12000000.0
2009-11-19 23:04:00,2.03862,2.03889,2.03862,2.03889,11000000.0
2009-11-19 23:05:00,2.03865,2.03879,2.03862,2.03862,11000000.0
2009-11-19 23:06:00,2.0383,2.0383,2.03823,2.03823,8000000.0
2009-11-19 23:07:00,2.03844,2.03868,2.03844,2.03859,9000000.0
2009-11-19 23:08:00,2.03851,2.03851,2.03826,2.03847,15000000.0
2009-11-19 23:09:00,2.03843,2.03858,2.0384,2.03858,7000000.0
2009-11-19 23:10:00,2.03868,2.03868,2.03854,2.03854,6000000.0
2009-11-19 23:11:00,2.03856,2.03856,2.03846,2.03846,7000000.0
2009-11-19 23:12:00,2.03863,2.0387,2.03847,2.03867,8000000.0
2009-11-19 23:13:00,2.03858,2.03868,2.03852,2.03852,7000000.0
2009-11-19 23:14:00,2.03852,2.0388,2.03849,2.03849,9000000.0
2009-11-19 23:15:00,2.03844,2.0385,2.03843,2.03849,8000000.0
2009-11-19 23:16:00,2.03845,2.03845,2.03837,2.03844,9000000.0
2009-11-19 23:17:00,2.03849,2.03857,2.03849,2.03857,11000000.0
2009-11-19 23:18:00,2.03854,2.03868,2.03851,2.03859,9000000.0
2009-11-19 23:19:00,2.03842,2.03843,2.03825,2.03828,6000000.0
2009-11-19 23:20:00,2.03817,2.03834,2.03806,2.03828,7000000.0
2009-11-19 23:21:00,2.03829,2.03855,2.03829,2.03848,6000000.0
2009-11-19 23:22:00,2.03856,2.03872,2.03856,2.03856,7000000.0
2009-11-19 23:23:00,2.03849,2.03849,2.0384,2.03844,7000000.0
2009-11-19 23:24:00,2.03825,2.03833,2.03807,2.03807,9000000.0
2009-11-19 23:25:00,2.03794,2.03801,2.03789,2.03801,15000000.0
2009-11-19 23:26:00,2.03803,2.0385,2.038,2.0385,10000000.0
2009-11-19 23:27:00,2.03833,2.03836,2.03829,2.0383,12000000.0
2009-11-19 23:28:00,2.03837,2.03842,2.03837,2.03841,5000000.0
2009-11-19 23:29:00,2.03848,2.03852,2.03845,2.03846,25000000.0
2009-11-19 23:30:00,2.03818,2.03827,2.03818,2.03824,16000000.0
2009-11-19 23:31:00,2.03789,2.03847,2.03781,2.03847,14000000.0
2009-11-19 23:32:00,2.03832,2.03852,2.03832,2.03851,9000000.0
2009-11-19 23:33:00,2.03837,2.03843,2.03836,2.03836,8000000.0
2009-11-19 23:34:00,2.03848,2.03848,2.0384,2.03844,9000000.0
2009-11-19 23:35:00,2.03852,2.03852,2.03844,2.03849,12000000.0
2009-11-19 23:36:00,2.03844,2.0385,2.03823,2.03829,9000000.0
2009-11-19 23:37:00,2.03792,2.03823,2.03773,2.03774,8000000.0
2009-11-19 23:38:00,2.03819,2.03822,2.03812,2.03814,7000000.0
2009-11-19 23:39:00,2.03817,2.03834,2.03805,2.03825,11000000.0
2009-11-19 23:40:00,2.03855,2.03903,2.03855,2.03889,21000000.0
2009-11-19 23:41:00,2.03994,2.04011,2.0397,2.0397,8000000.0
2009-11-19 23:42:00,2.03963,2.03969,2.03962,2.03965,19000000.0
2009-11-19 23:43:00,2.03959,2.03966,2.03959,2.03964,8000000.0
2009-11-19 23:44:00,2.03936,2.03942,2.03914,2.03914,8000000.0
2009-11-19 23:45:00,2.03877,2.03877,2.03856,2.03856,7000000.0
2009-11-19 23:46:00,2.03865,2.03876,2.03865,2.03872,8000000.0
2009-11-19 23:47:00,2.0388,2.03891,2.03877,2.03879,6000000.0
2009-11-19 23:48:00,2.03878,2.03893,2.03878,2.03884,7000000.0
2009-11-19 23:49:00,2.0388,2.03909,2.03877,2.03909,9000000.0
2009-11-19 23:50:00,2.03897,2.03897,2.03881,2.03881,5000000.0
2009-11-19 23:51:00,2.03902,2.03958,2.03902,2.03942,10000000.0
2009-11-19 23:52:00,2.0401,2.04023,2.03976,2.03976,7000000.0
2009-11-19 23:53:00,2.03986,2.04014,2.03986,2.03989,11000000.0
2009-11-19 23:54:00,2.0396,2.03992,2.03953,2.03954,7000000.0
2009-11-19 23:55:00,2.03951,2.0397,2.03951,2.0397,9000000.0
2009-11-19 23:56:00,2.03933,2.03989,2.03901,2.03924,12000000.0
2009-11-19 23:57:00,2.03982,2.04016,2.03981,2.03993,25000000.0
2009-11-19 23:58:00,2.03973,2.03986,2.03937,2.03962,8000000.0
2009-11-19 23:59:00,2.03949,2.0403,2.03949,2.0403,18000000.0
2009-11-20 00:00:00,2.03974,2.03974,2.03948,2.03948,7000000.0
2009-11-20 00:01:00,2.03946,2.03966,2.03934,2.03934,8000000.0
2009-11-20 00:02:00,2.03954,2.03954,2.03941,2.03949,9000000.0
2009-11-20 00:03:00,2.03915,2.03915,2.03876,2.03876,12000000.0
2009-11-20 00:04:00,2.03887,2.03908,2.03887,2.03901,10000000.0
2009-11-20 00:05:00,2.03928,2.03928,2.03896,2.03917,9000000.0
2009-11-20 00:06:00,2.03933,2.03933,2.0392,2.03929,8000000.0
2009-11-20 00:07:00,2.03949,2.03963,2.03933,2.03954,9000000.0
2009-11-20 00:08:00,2.03945,2.03955,2.03934,2.03934,8000000.0
2009-11-20 00:09:00,2.03956,2.03966,2.03936,2.03958,7000000.0
2009-11-20 00:10:00,2.03926,2.03926,2.03907,2.03916,23000000.0
2009-11-20 00:11:00,2.03917,2.03923,2.03887,2.03923,10000000.0
2009-11-20 00:12:00,2.03938,2.03962,2.03918,2.03962,9000000.0
2009-11-20 00:13:00,2.03952,2.03966,2.03944,2.03946,8000000.0
2009-11-20 00:14:00,2.03952,2.0398,2.03952,2.03969,7000000.0
2009-11-20 00:15:00,2.03936,2.03936,2.03915,2.03915,9000000.0
2009-11-20 00:16:00,2.03831,2.03928,2.03831,2.03884,9000000.0
2009-11-20 00:17:00,2.03909,2.03909,2.03889,2.03898,7000000.0
2009-11-20 00:18:00,2.03918,2.03923,2.03918,2.0392,8000000.0
2009-11-20 00:19:00,2.03924,2.03957,2.03923,2.03957,10000000.0
2009-11-20 00:20:00,2.03921,2.03958,2.03921,2.03958,10000000.0
2009-11-20 00:21:00,2.03955,2.03958,2.03932,2.03958,8000000.0
2009-11-20 00:22:00,2.03948,2.03967,2.03948,2.03952,8000000.0
2009-11-20 00:23:00,2.0397,2.0397,2.03933,2.03944,8000000.0
2009-11-20 00:24:00,2.03947,2.0395,2.03945,2.03945,6000000.0
2009-11-20 00:25:00,2.03927,2.03953,2.03919,2.03919,11000000.0
2009-11-20 00:26:00,2.0394,2.0394,2.03912,2.03929,7000000.0
2009-11-20 00:27:00,2.03903,2.03903,2.03891,2.03891,10000000.0
2009-11-20 00:28:00,2.03895,2.03909,2.03895,2.03909,5000000.0
2009-11-20 00:29:00,2.03932,2.03936,2.03903,2.03906,10000000.0
2009-11-20 00:30:00,2.039,2.03916,2.03894,2.03916,6000000.0
2009-11-20 00:31:00,2.03909,2.03922,2.03899,2.03903,7000000.0
2009-11-20 00:32:00,2.0389,2.03898,2.03875,2.03894,7000000.0
2009-11-20 00:33:00,2.03898,2.03898,2.03886,2.03894,9000000.0
2009-11-20 00:34:00,2.03892,2.03892,2.0388,2.03886,23000000.0
2009-11-20 00:35:00,2.03887,2.03894,2.03887,2.0389,7000000.0
2009-11-20 00:36:00,2.03896,2.03902,2.03891,2.03891,5000000.0
2009-11-20 00:37:00,2.03891,2.03891,2.03702,2.03879,8000000.0
2009-11-20 00:38:00,2.03862,2.03877,2.03862,2.03871,7000000.0
2009-11-20 00:39:00,2.03872,2.0388,2.03871,2.0388,7000000.0
2009-11-20 00:40:00,2.03871,2.03897,2.03871,2.03885,7000000.0
2009-11-20 00:41:00,2.03871,2.03885,2.03853,2.03882,6000000.0
2009-11-20 00:42:00,2.0387,2.03891,2.03839,2.03884,8000000.0
2009-11-20 00:43:00,2.03887,2.03888,2.03843,2.03843,5000000.0
2009-11-20 00:44:00,2.03899,2.03899,2.03786,2.03816,8000000.0
2009-11-20 00:45:00,2.03849,2.03887,2.03801,2.03887,16000000.0
2009-11-20 00:46:00,2.03891,2.03891,2.03866,2.03866,10000000.0
2009-11-20 00:47:00,2.03865,2.03876,2.03823,2.03876,7000000.0
2009-11-20 00:48:00,2.03871,2.03889,2.03868,2.03889,8000000.0
2009-11-20 00:49:00,2.03891,2.03893,2.03869,2.03891,10000000.0
2009-11-20 00:50:00,2.03879,2.03879,2.03849,2.03866,10000000.0
2009-11-20 00:51:00,2.03875,2.039,2.03867,2.039,8000000.0
2009-11-20 00:52:00,2.03898,2.03903,2.03883,2.03883,5000000.0
2009-11-20 00:53:00,2.03899,2.03918,2.03895,2.0391,11000000.0
2009-11-20 00:54:00,2.03918,2.03918,2.039,2.03906,10000000.0
2009-11-20 00:55:00,2.03907,2.03907,2.03893,2.03903,7000000.0
2009-11-20 00:56:00,2.03891,2.03891,2.03862,2.03869,5000000.0
2009-11-20 00:57:00,2.03866,2.03924,2.03862,2.03924,7000000.0
2009-11-20 00:58:00,2.03927,2.03927,2.03919,2.03919,10000000.0
2009-11-20 00:59:00,2.03924,2.03932,2.03922,2.03929,7000000.0
2009-11-20 01:00:00,2.03911,2.03915,2.03857,2.03908,19000000.0
2009-11-20 01:01:00,2.03927,2.03947,2.03916,2.03919,12000000.0
2009-11-20 01:02:00,2.03922,2.03942,2.0391,2.0391,8000000.0
2009-11-20 01:03:00,2.03918,2.0394,2.03903,2.03903,7000000.0
2009-11-20 01:04:00,2.03896,2.0392,2.03896,2.03912,8000000.0
2009-11-20 01:05:00,2.03867,2.03908,2.03867,2.03908,7000000.0
2009-11-20 01:06:00,2.03922,2.03922,2.03892,2.03899,8000000.0
2009-11-20 01:07:00,2.03932,2.03993,2.03932,2.03985,8000000.0
2009-11-20 01:08:00,2.03957,2.03957,2.03917,2.03924,5000000.0
2009-11-20 01:09:00,2.0392,2.03928,2.03904,2.03904,5000000.0
2009-11-20 01:10:00,2.03896,2.0392,2.03896,2.0392,5000000.0
2009-11-20 01:11:00,2.03924,2.0393,2.03916,2.03918,11000000.0
2009-11-20 01:12:00,2.03926,2.03927,2.03921,2.03921,8000000.0
2009-11-20 01:13:00,2.03921,2.03972,2.03918,2.03971,10000000.0
2009-11-20 01:14:00,2.04028,2.04084,2.04028,2.04078,10000000.0
2009-11-20 01:15:00,2.04069,2.04101,2.04069,2.04079,10000000.0
2009-11-20 01:16:00,2.04083,2.04111,2.04083,2.0411,6000000.0
2009-11-20 01:17:00,2.04113,2.04146,2.04113,2.04143,10000000.0
2009-11-20 01:18:00,2.04227,2.04255,2.04227,2.04255,8000000.0
2009-11-20 01:19:00,2.04264,2.04264,2.04244,2.04249,11000000.0
2009-11-20 01:20:00,2.04249,2.04276,2.04244,2.04276,13000000.0
2009-11-20 01:21:00,2.04273,2.04273,2.04254,2.04272,7000000.0
2009-11-20 01:22:00,2.04269,2.04293,2.04269,2.04273,7000000.0
2009-11-20 01:23:00,2.04257,2.0427,2.04253,2.0427,11000000.0
2009-11-20 01:24:00,2.04286,2.04286,2.04246,2.04246,7000000.0
2009-11-20 01:25:00,2.04254,2.04254,2.04237,2.04237,9000000.0
2009-11-20 01:26:00,2.04227,2.04235,2.04226,2.04232,14000000.0
2009-11-20 01:27:00,2.04256,2.04302,2.04256,2.04286,15000000.0
2009-11-20 01:28:00,2.04287,2.04292,2.04272,2.04289,9000000.0
2009-11-20 01:29:00,2.04297,2.04314,2.04285,2.04314,10000000.0
2009-11-20 01:30:00,2.04248,2.04287,2.0424,2.04247,9000000.0
2009-11-20 01:31:00,2.04327,2.04406,2.04327,2.04406,10000000.0
2009-11-20 01:32:00,2.04393,2.04407,2.04389,2.04407,18000000.0
2009-11-20 01:33:00,2.04384,2.044,2.04336,2.04385,20000000.0
2009-11-20 01:34:00,2.04379,2.04379,2.04354,2.04367,16000000.0
2009-11-20 01:35:00,2.04377,2.04393,2.04365,2.04393,8000000.0
2009-11-20 01:36:00,2.04362,2.04362,2.04348,2.04349,9000000.0
2009-11-20 01:37:00,2.04338,2.04338,2.0429,2.0429,7000000.0
2009-11-20 01:38:00,2.0428,2.04295,2.0428,2.04295,12000000.0
2009-11-20 01:39:00,2.04306,2.04306,2.04292,2.04294,12000000.0
2009-11-20 01:40:00,2.04299,2.043,2.04296,2.043,7000000.0
2009-11-20 01:41:00,2.04258,2.04258,2.04187,2.04258,11000000.0
2009-11-20 01:42:00,2.04263,2.04263,2.0423,2.0423,7000000.0
2009-11-20 01:43:00,2.04222,2.04222,2.04184,2.04216,8000000.0
2009-11-20 01:44:00,2.04249,2.0425,2.04194,2.04194,7000000.0
2009-11-20 01:45:00,2.04159,2.04179,2.04159,2.04179,7000000.0
2009-11-20 01:46:00,2.0419,2.04193,2.04156,2.04156,7000000.0
2009-11-20 01:47:00,2.04164,2.04185,2.04164,2.04177,14000000.0
2009-11-20 01:48:00,2.04128,2.0415,2.04103,2.04121,7000000.0
2009-11-20 01:49:00,2.04151,2.04151,2.04123,2.04138,8000000.0
2009-11-20 01:50:00,2.04136,2.04136,2.0411,2.0411,10000000.0
2009-11-20 01:51:00,2.04104,2.04118,2.04086,2.04086,16000000.0
2009-11-20 01:52:00,2.04055,2.04069,2.04055,2.04062,13000000.0
2009-11-20 01:53:00,2.04058,2.04059,2.0405,2.04059,7000000.0
2009-11-20 01:54:00,2.04062,2.04073,2.0406,2.04064,9000000.0
2009-11-20 01:55:00,2.0406,2.04068,2.0406,2.04066,12000000.0
2009-11-20 01:56:00,2.04068,2.04073,2.04064,2.04067,17000000.0
2009-11-20 01:57:00,2.04059,2.04067,2.04005,2.04005,13000000.0
2009-11-20 01:58:00,2.0405,2.04052,2.04041,2.04041,10000000.0
2009-11-20 01:59:00,2.0405,2.04067,2.04044,2.04063,5000000.0
2009-11-20 02:00:00,2.04072,2.04088,2.04072,2.04073,7000000.0
2009-11-20 02:01:00,2.0411,2.04195,2.0411,2.04195,8000000.0
2009-11-20 02:02:00,2.04235,2.04246,2.04228,2.04244,5000000.0
2009-11-20 02:03:00,2.04253,2.04297,2.04072,2.04297,6000000.0
2009-11-20 02:04:00,2.04301,2.04318,2.04266,2.04318,9000000.0
2009-11-20 02:05:00,2.04322,2.04364,2.04322,2.04336,10000000.0
2009-11-20 02:06:00,2.04315,2.04326,2.04309,2.0432,8000000.0
2009-11-20 02:07:00,2.04304,2.04304,2.04261,2.04284,8000000.0
2009-11-20 02:08:00,2.04246,2.04259,2.0424,2.0424,5000000.0
2009-11-20 02:09:00,2.04211,2.0426,2.04211,2.0426,7000000.0
2009-11-20 02:10:00,2.04265,2.04279,2.04265,2.04275,6000000.0
2009-11-20 02:11:00,2.04284,2.04311,2.0425,2.04311,8000000.0
2009-11-20 02:12:00,2.04262,2.04262,2.04223,2.04231,7000000.0
2009-11-20 02:13:00,2.0421,2.0421,2.0418,2.0418,7000000.0
2009-11-20 02:14:00,2.04189,2.0419,2.0416,2.0416,7000000.0
2009-11-20 02:15:00,2.04146,2.04166,2.04146,2.04163,8000000.0
2009-11-20 02:16:00,2.0415,2.04162,2.04114,2.04114,9000000.0
2009-11-20 02:17:00,2.04106,2.04106,2.04075,2.04083,6000000.0
2009-11-20 02:18:00,2.04114,2.04114,2.04069,2.04069,8000000.0
2009-11-20 02:19:00,2.04084,2.04084,2.04037,2.04066,11000000.0
2009-11-20 02:20:00,2.04056,2.04084,2.04056,2.04084,9000000.0
2009-11-20 02:21:00,2.04078,2.04078,2.04058,2.04077,7000000.0
2009-11-20 02:22:00,2.04052,2.04056,2.04049,2.04055,8000000.0
2009-11-20 02:23:00,2.04043,2.04075,2.04021,2.04075,9000000.0
2009-11-20 02:24:00,2.041,2.041,2.04072,2.04087,8000000.0
2009-11-20 02:25:00,2.04081,2.04095,2.04079,2.04085,11000000.0
2009-11-20 02:26:00,2.04087,2.04087,2.04073,2.04082,7000000.0
2009-11-20 02:27:00,2.04084,2.04107,2.04082,2.04095,6000000.0
2009-11-20 02:28:00,2.04112,2.04113,2.04084,2.04084,6000000.0
2009-11-20 02:29:00,2.04074,2.04095,2.04069,2.04093,7000000.0
2009-11-20 02:30:00,2.04074,2.04076,2.04042,2.04048,6000000.0
2009-11-20 02:31:00,2.04051,2.04082,2.04051,2.04079,8000000.0
2009-11-20 02:32:00,2.04097,2.04102,2.04071,2.04071,7000000.0
2009-11-20 02:33:00,2.04028,2.04045,2.04011,2.04011,8000000.0
2009-11-20 02:34:00,2.03999,2.04016,2.03999,2.04009,7000000.0
2009-11-20 02:35:00,2.04009,2.0403,2.04009,2.04017,11000000.0
2009-11-20 02:36:00,2.0404,2.04063,2.0404,2.04059,7000000.0
2009-11-20 02:37:00,2.0403,2.04031,2.04009,2.0401,7000000.0
2009-11-20 02:38:00,2.03956,2.03956,2.03907,2.03946,7000000.0
2009-11-20 02:39:00,2.03965,2.03965,2.03931,2.03931,8000000.0
2009-11-20 02:40:00,2.03916,2.03916,2.03897,2.03898,7000000.0
2009-11-20 02:41:00,2.03879,2.03879,2.03861,2.03864,5000000.0
2009-11-20 02:42:00,2.03864,2.0387,2.03862,2.03869,8000000.0
2009-11-20 02:43:00,2.03863,2.03863,2.03846,2.03861,9000000.0
2009-11-20 02:44:00,2.0385,2.0385,2.0383,2.0383,7000000.0
2009-11-20 02:45:00,2.03829,2.03837,2.03803,2.03837,8000000.0
2009-11-20 02:46:00,2.03803,2.0381,2.03797,2.03808,7000000.0
2009-11-20 02:47:00,2.03816,2.03816,2.038,2.03805,8000000.0
2009-11-20 02:48:00,2.0381,2.03819,2.03803,2.03819,5000000.0
2009-11-20 02:49:00,2.03802,2.03812,2.03776,2.03789,11000000.0
2009-11-20 02:50:00,2.03768,2.03798,2.03768,2.03794,7000000.0
2009-11-20 02:51:00,2.03806,2.03905,2.03806,2.03905,8000000.0
2009-11-20 02:52:00,2.03871,2.0388,2.03859,2.03859,6000000.0
2009-11-20 02:53:00,2.03885,2.03934,2.03882,2.03934,8000000.0
2009-11-20 02:54:00,2.0396,2.03979,2.03955,2.03961,7000000.0
2009-11-20 02:55:00,2.03913,2.03913,2.03893,2.03907,8000000.0
2009-11-20 02:56:00,2.03932,2.03957,2.03928,2.03957,10000000.0
2009-11-20 02:57:00,2.03954,2.03954,2.03913,2.03936,8000000.0
2009-11-20 02:58:00,2.0395,2.0397,2.03944,2.03947,7000000.0
2009-11-20 02:59:00,2.03944,2.03981,2.03944,2.03981,9000000.0
2009-11-20 03:00:00,2.03986,2.04068,2.03986,2.04068,7000000.0
2009-11-20 03:01:00,2.04122,2.04125,2.04114,2.0412,6000000.0
2009-11-20 03:02:00,2.0413,2.04164,2.0413,2.04164,10000000.0
2009-11-20 03:03:00,2.04151,2.04161,2.04151,2.04154,7000000.0
2009-11-20 03:04:00,2.04143,2.04152,2.04128,2.04128,7000000.0
2009-11-20 03:05:00,2.04151,2.04191,2.04143,2.04143,8000000.0
2009-11-20 03:06:00,2.04152,2.04179,2.04137,2.04137,5000000.0
2009-11-20 03:07:00,2.04148,2.04153,2.04139,2.04139,8000000.0
2009-11-20 03:08:00,2.04131,2.04203,2.04131,2.04197,7000000.0
2009-11-20 03:09:00,2.04235,2.04327,2.04235,2.04327,8000000.0
2009-11-20 03:10:00,2.04351,2.04363,2.04333,2.04334,6000000.0
2009-11-20 03:11:00,2.04355,2.044,2.04355,2.044,10000000.0
2009-11-20 03:12:00,2.04399,2.04399,2.04375,2.04379,7000000.0
2009-11-20 03:13:00,2.04374,2.04374,2.04347,2.04347,5000000.0
2009-11-20 03:14:00,2.04375,2.0438,2.04367,2.0438,5000000.0
2009-11-20 03:15:00,2.04452,2.04493,2.04441,2.04493,10000000.0
2009-11-20 03:16:00,2.04422,2.04444,2.04418,2.04434,8000000.0
2009-11-20 03:17:00,2.04497,2.04538,2.04474,2.04474,11000000.0
2009-11-20 03:18:00,2.04473,2.04473,2.04397,2.04441,10000000.0
2009-11-20 03:19:00,2.04436,2.04455,2.04436,2.04445,7000000.0
2009-11-20 03:20:00,2.0442,2.0442,2.04369,2.04376,10000000.0
2009-11-20 03:21:00,2.0437,2.04417,2.04347,2.04417,7000000.0
2009-11-20 03:22:00,2.04438,2.0444,2.0442,2.0444,5000000.0
2009-11-20 03:23:00,2.04433,2.04433,2.04396,2.04396,7000000.0
2009-11-20 03:24:00,2.04394,2.04401,2.04366,2.04366,5000000.0
2009-11-20 03:25:00,2.04305,2.04305,2.04261,2.043,8000000.0
2009-11-20 03:26:00,2.04309,2.04348,2.04309,2.0433,7000000.0
2009-11-20 03:27:00,2.04349,2.04355,2.04329,2.04329,5000000.0
2009-11-20 03:28:00,2.04335,2.04348,2.04324,2.04334,8000000.0
2009-11-20 03:29:00,2.04316,2.04355,2.04316,2.04326,11000000.0
2009-11-20 03:30:00,2.04311,2.04324,2.04311,2.04313,8000000.0
2009-11-20 03:31:00,2.04291,2.04318,2.04291,2.04316,9000000.0
2009-11-20 03:32:00,2.04304,2.04333,2.04289,2.04324,9000000.0
2009-11-20 03:33:00,2.04312,2.04335,2.04312,2.04335,7000000.0
2009-11-20 03:34:00,2.04316,2.04316,2.04306,2.04308,6000000.0
2009-11-20 03:35:00,2.04317,2.04331,2.04311,2.04331,10000000.0
2009-11-20 03:36:00,2.04332,2.04332,2.04315,2.04328,8000000.0
2009-11-20 03:37:00,2.04324,2.04327,2.04297,2.04297,9000000.0
2009-11-20 03:38:00,2.04277,2.04293,2.04277,2.0429,7000000.0
2009-11-20 03:39:00,2.04293,2.04315,2.04283,2.04287,8000000.0
2009-11-20 03:40:00,2.04304,2.04363,2.04289,2.04363,11000000.0
2009-11-20 03:41:00,2.04378,2.04385,2.04365,2.04375,5000000.0
2009-11-20 03:42:00,2.0437,2.04378,2.04348,2.04348,5000000.0
2009-11-20 03:43:00,2.04334,2.04343,2.04321,2.04323,7000000.0
2009-11-20 03:44:00,2.04331,2.04367,2.04331,2.04359,8000000.0
2009-11-20 03:45:00,2.04353,2.04353,2.04273,2.04273,8000000.0
2009-11-20 03:46:00,2.04228,2.04228,2.04191,2.04205,8000000.0
2009-11-20 03:47:00,2.0421,2.04243,2.0421,2.04227,7000000.0
2009-11-20 03:48:00,2.04214,2.0422,2.04202,2.0422,11000000.0
2009-11-20 03:49:00,2.04223,2.04237,2.04221,2.04221,8000000.0
2009-11-20 03:50:00,2.04243,2.04259,2.04198,2.04198,7000000.0
2009-11-20 03:51:00,2.04188,2.04207,2.04187,2.04187,6000000.0
2009-11-20 03:52:00,2.04173,2.04193,2.04172,2.04193,8000000.0
2009-11-20 03:53:00,2.04218,2.04249,2.04218,2.04245,10000000.0
2009-11-20 03:54:00,2.04276,2.04294,2.04273,2.04294,11000000.0
2009-11-20 03:55:00,2.0428,2.04319,2.04271,2.04319,7000000.0
2009-11-20 03:56:00,2.04307,2.04346,2.04299,2.04346,6000000.0
2009-11-20 03:57:00,2.04333,2.04355,2.04331,2.04335,8000000.0
2009-11-20 03:58:00,2.04339,2.04385,2.04339,2.04385,8000000.0
2009-11-20 03:59:00,2.04351,2.04387,2.04351,2.04387,7000000.0
2009-11-20 04:00:00,2.04421,2.04421,2.044,2.0442,9000000.0
2009-11-20 04:01:00,2.04406,2.04455,2.04406,2.04455,7000000.0
2009-11-20 04:02:00,2.04472,2.04494,2.04451,2.04494,8000000.0
2009-11-20 04:03:00,2.04559,2.04589,2.04559,2.04584,6000000.0
2009-11-20 04:04:00,2.0459,2.04662,2.0459,2.04662,5000000.0
2009-11-20 04:05:00,2.04705,2.04762,2.04577,2.04577,9000000.0
2009-11-20 04:06:00,2.04811,2.04895,2.04811,2.04895,8000000.0
2009-11-20 04:07:00,2.04911,2.0492,2.0489,2.0492,11000000.0
2009-11-20 04:08:00,2.04941,2.0496,2.04933,2.04949,11000000.0
2009-11-20 04:09:00,2.04971,2.04999,2.04971,2.04989,8000000.0
2009-11-20 04:10:00,2.04992,2.04992,2.04932,2.04943,10000000.0
2009-11-20 04:11:00,2.04945,2.04947,2.04932,2.04945,7000000.0
2009-11-20 04:12:00,2.04944,2.0495,2.04905,2.04914,8000000.0
2009-11-20 04:13:00,2.04878,2.04878,2.04812,2.04812,8000000.0
2009-11-20 04:14:00,2.04825,2.04838,2.04818,2.04818,7000000.0
2009-11-20 04:15:00,2.0482,2.04873,2.0482,2.04869,7000000.0
2009-11-20 04:16:00,2.04858,2.04858,2.04838,2.04857,6000000.0
2009-11-20 04:17:00,2.04851,2.04851,2.04808,2.04822,5000000.0
2009-11-20 04:18:00,2.04818,2.04826,2.04786,2.04786,6000000.0
2009-11-20 04:19:00,2.04735,2.04735,2.04652,2.04652,7000000.0
2009-11-20 04:20:00,2.04557,2.04558,2.04532,2.04538,10000000.0
2009-11-20 04:21:00,2.04528,2.0454,2.04528,2.0453,7000000.0
2009-11-20 04:22:00,2.04558,2.04666,2.04558,2.04666,8000000.0
2009-11-20 04:23:00,2.04693,2.0472,2.0464,2.04642,7000000.0
2009-11-20 04:24:00,2.04751,2.04751,2.04729,2.04745,8000000.0
2009-11-20 04:25:00,2.04753,2.04757,2.04746,2.04747,11000000.0
2009-11-20 04:26:00,2.04743,2.04743,2.04728,2.04728,7000000.0
2009-11-20 04:27:00,2.04753,2.04774,2.04742,2.04774,8000000.0
2009-11-20 04:28:00,2.04784,2.04794,2.04758,2.04758,8000000.0
2009-11-20 04:29:00,2.04754,2.0485,2.04754,2.0485,8000000.0
2009-11-20 04:30:00,2.04908,2.04908,2.04882,2.049,9000000.0
2009-11-20 04:31:00,2.04893,2.04893,2.0487,2.04874,10000000.0
2009-11-20 04:32:00,2.04884,2.04898,2.04878,2.04878,8000000.0
2009-11-20 04:33:00,2.04896,2.04949,2.04896,2.04901,8000000.0
2009-11-20 04:34:00,2.0485,2.0485,2.04819,2.04819,7000000.0
2009-11-20 04:35:00,2.04811,2.04842,2.04811,2.04842,7000000.0
2009-11-20 04:36:00,2.04859,2.0486,2.04855,2.04856,8000000.0
2009-11-20 04:37:00,2.04873,2.04877,2.04866,2.04866,5000000.0
2009-11-20 04:38:00,2.04873,2.04873,2.04849,2.04855,9000000.0
2009-11-20 04:39:00,2.0485,2.04857,2.04839,2.04848,9000000.0
2009-11-20 04:40:00,2.04872,2.04872,2.04841,2.04841,7000000.0
2009-11-20 04:41:00,2.04869,2.04901,2.04869,2.04901,8000000.0
2009-11-20 04:42:00,2.04901,2.0492,2.0489,2.0492,7000000.0
2009-11-20 04:43:00,2.0492,2.0494,2.04878,2.04933,11000000.0
2009-11-20 04:44:00,2.04933,2.04933,2.04912,2.04923,5000000.0
2009-11-20 04:45:00,2.04937,2.04957,2.04937,2.04957,6000000.0
2009-11-20 04:46:00,2.04961,2.04978,2.0495,2.0495,7000000.0
2009-11-20 04:47:00,2.0497,2.04996,2.0497,2.04981,6000000.0
2009-11-20 04:48:00,2.0497,2.04974,2.04952,2.04952,7000000.0
2009-11-20 04:49:00,2.04972,2.04972,2.04899,2.04899,11000000.0
2009-11-20 04:50:00,2.04969,2.04979,2.04965,2.04979,9000000.0
2009-11-20 04:51:00,2.04992,2.04992,2.04972,2.04972,7000000.0
2009-11-20 04:52:00,2.04967,2.04979,2.0495,2.0495,5000000.0
2009-11-20 04:53:00,2.04871,2.04881,2.04842,2.04842,6000000.0
2009-11-20 04:54:00,2.04873,2.04887,2.04862,2.04862,8000000.0
2009-11-20 04:55:00,2.04883,2.04909,2.04859,2.04909,8000000.0
2009-11-20 04:56:00,2.04922,2.04924,2.0492,2.04922,6000000.0
2009-11-20 04:57:00,2.04911,2.0497,2.04911,2.0497,8000000.0
2009-11-20 04:58:00,2.04985,2.05005,2.04985,2.05005,8000000.0
2009-11-20 04:59:00,2.05018,2.05018,2.05006,2.05009,8000000.0
2009-11-20 05:00:00,2.05025,2.05025,2.04987,2.04987,7000000.0
2009-11-20 05:01:00,2.04934,2.04941,2.04928,2.04929,6000000.0
2009-11-20 05:02:00,2.04907,2.04933,2.04904,2.04933,7000000.0
2009-11-20 05:03:00,2.04961,2.04976,2.04929,2.04929,7000000.0
2009-11-20 05:04:00,2.04873,2.04899,2.04873,2.04895,7000000.0
2009-11-20 05:05:00,2.04881,2.04895,2.04881,2.04881,5000000.0
2009-11-20 05:06:00,2.04875,2.04893,2.04872,2.04888,8000000.0
2009-11-20 05:07:00,2.04831,2.04864,2.04795,2.04864,8000000.0
2009-11-20 05:08:00,2.04876,2.04886,2.04807,2.04819,10000000.0
2009-11-20 05:09:00,2.04887,2.04897,2.04874,2.04897,7000000.0
2009-11-20 05:10:00,2.049,2.04903,2.04885,2.04899,7000000.0
2009-11-20 05:11:00,2.04893,2.04898,2.04868,2.04886,8000000.0
2009-11-20 05:12:00,2.04879,2.04889,2.04879,2.04883,11000000.0
2009-11-20 05:13:00,2.04882,2.04882,2.0486,2.04874,8000000.0
2009-11-20 05:14:00,2.04879,2.0488,2.04858,2.04875,7000000.0
2009-11-20 05:15:00,2.04877,2.04877,2.04849,2.04849,7000000.0
2009-11-20 05:16:00,2.04866,2.04866,2.0483,2.0483,7000000.0
2009-11-20 05:17:00,2.04822,2.04851,2.0482,2.04851,7000000.0
2009-11-20 05:18:00,2.04846,2.04846,2.04814,2.04814,8000000.0
2009-11-20 05:19:00,2.048,2.048,2.04771,2.04775,5000000.0
2009-11-20 05:20:00,2.04787,2.04794,2.04775,2.04775,9000000.0
2009-11-20 05:21:00,2.04776,2.04784,2.04773,2.04773,8000000.0
2009-11-20 05:22:00,2.04773,2.0479,2.04773,2.04775,7000000.0
2009-11-20 05:23:00,2.04786,2.04793,2.04781,2.04787,10000000.0
2009-11-20 05:24:00,2.0481,2.04829,2.0481,2.04821,8000000.0
2009-11-20 05:25:00,2.04807,2.04819,2.04799,2.04803,7000000.0
2009-11-20 05:26:00,2.04775,2.04775,2.04749,2.04759,7000000.0
2009-11-20 05:27:00,2.04751,2.04765,2.04744,2.04744,8000000.0
2009-11-20 05:28:00,2.04761,2.04761,2.04749,2.04756,9000000.0
2009-11-20 05:29:00,2.04769,2.04783,2.04769,2.0477,6000000.0
2009-11-20 05:30:00,2.04771,2.04776,2.04748,2.04748,10000000.0
2009-11-20 05:31:00,2.04756,2.04819,2.04754,2.04819,8000000.0
2009-11-20 05:32:00,2.04812,2.04812,2.04761,2.04781,8000000.0
2009-11-20 05:33:00,2.04786,2.04791,2.04772,2.04778,9000000.0
2009-11-20 05:34:00,2.048,2.04811,2.04779,2.04811,8000000.0
2009-11-20 05:35:00,2.04779,2.04779,2.04727,2.04727,7000000.0
2009-11-20 05:36:00,2.0478,2.0478,2.04756,2.04756,5000000.0
2009-11-20 05:37:00,2.04675,2.04725,2.04655,2.04655,9000000.0
2009-11-20 05:38:00,2.04706,2.04718,2.04706,2.04714,9000000.0
2009-11-20 05:39:00,2.04683,2.04683,2.04668,2.04668,7000000.0
2009-11-20 05:40:00,2.04637,2.04637,2.04608,2.04619,7000000.0
2009-11-20 05:41:00,2.04613,2.04616,2.04595,2.04595,8000000.0
2009-11-20 05:42:00,2.04581,2.04581,2.04545,2.04545,7000000.0
2009-11-20 05:43:00,2.04537,2.04538,2.04503,2.04522,6000000.0
2009-11-20 05:44:00,2.04488,2.04495,2.04304,2.04482,8000000.0
2009-11-20 05:45:00,2.04516,2.04527,2.04504,2.04524,11000000.0
2009-11-20 05:46:00,2.04519,2.04519,2.04501,2.04501,7000000.0
2009-11-20 05:47:00,2.04509,2.04515,2.04503,2.04513,8000000.0
2009-11-20 05:48:00,2.04534,2.04545,2.04523,2.04545,6000000.0
2009-11-20 05:49:00,2.04492,2.04492,2.04404,2.04404,8000000.0
2009-11-20 05:50:00,2.04399,2.04399,2.04356,2.04356,9000000.0
2009-11-20 05:51:00,2.04379,2.04379,2.0436,2.04364,8000000.0
2009-11-20 05:52:00,2.04352,2.04355,2.04341,2.04351,8000000.0
2009-11-20 05:53:00,2.04336,2.04358,2.04336,2.04349,7000000.0
2009-11-20 05:54:00,2.04362,2.04367,2.04352,2.04352,5000000.0
2009-11-20 05:55:00,2.04358,2.04365,2.04339,2.04345,7000000.0
2009-11-20 05:56:00,2.04341,2.04341,2.04306,2.04315,11000000.0
2009-11-20 05:57:00,2.04319,2.04329,2.04305,2.04329,8000000.0
2009-11-20 05:58:00,2.04333,2.04333,2.0427,2.0429,9000000.0
2009-11-20 05:59:00,2.04282,2.04285,2.04258,2.04274,5000000.0
2009-11-20 06:00:00,2.04238,2.04318,2.04238,2.04316,8000000.0
2009-11-20 06:01:00,2.04341,2.04384,2.04341,2.04359,7000000.0
2009-11-20 06:02:00,2.04344,2.04347,2.04327,2.04347,7000000.0
2009-11-20 06:03:00,2.04341,2.04342,2.04315,2.04316,8000000.0
2009-11-20 06:04:00,2.04337,2.04364,2.04331,2.04331,7000000.0
2009-11-20 06:05:00,2.04295,2.04302,2.04269,2.04302,7000000.0
2009-11-20 06:06:00,2.04305,2.04305,2.04292,2.04305,5000000.0
2009-11-20 06:07:00,2.04296,2.04308,2.04287,2.04287,7000000.0
2009-11-20 06:08:00,2.04282,2.04325,2.04282,2.04322,7000000.0
2009-11-20 06:09:00,2.04288,2.04302,2.04282,2.04302,8000000.0
2009-11-20 06:10:00,2.04299,2.04299,2.04278,2.04278,8000000.0
2009-11-20 06:11:00,2.04314,2.04344,2.04314,2.04344,5000000.0
2009-11-20 06:12:00,2.04392,2.04409,2.04391,2.04409,8000000.0
2009-11-20 06:13:00,2.04391,2.04414,2.04381,2.04408,8000000.0
2009-11-20 06:14:00,2.0441,2.04432,2.04362,2.04362,10000000.0
2009-11-20 06:15:00,2.04363,2.04369,2.04357,2.04363,8000000.0
2009-11-20 06:16:00,2.04353,2.04353,2.04316,2.04335,6000000.0
2009-11-20 06:17:00,2.04369,2.04434,2.04369,2.04434,7000000.0
2009-11-20 06:18:00,2.04446,2.04446,2.04421,2.04421,5000000.0
2009-11-20 06:19:00,2.04418,2.04443,2.04418,2.0443,7000000.0
2009-11-20 06:20:00,2.04424,2.04444,2.04421,2.04432,9000000.0
2009-11-20 06:21:00,2.04454,2.04459,2.04436,2.04452,8000000.0
2009-11-20 06:22:00,2.04469,2.04476,2.04445,2.04476,8000000.0
2009-11-20 06:23:00,2.04461,2.04461,2.04433,2.04433,8000000.0
2009-11-20 06:24:00,2.04423,2.04423,2.04397,2.04399,11000000.0
2009-11-20 06:25:00,2.04413,2.04417,2.04402,2.04402,11000000.0
2009-11-20 06:26:00,2.044,2.04419,2.04393,2.04409,11000000.0
2009-11-20 06:27:00,2.04407,2.04427,2.04407,2.04421,7000000.0
2009-11-20 06:28:00,2.04423,2.04423,2.04412,2.04418,8000000.0
2009-11-20 06:29:00,2.04339,2.04339,2.043,2.04312,8000000.0
2009-11-20 06:30:00,2.04334,2.04343,2.04332,2.04332,8000000.0
2009-11-20 06:31:00,2.04321,2.04383,2.04305,2.04383,7000000.0
2009-11-20 06:32:00,2.04384,2.04392,2.04369,2.04392,7000000.0
2009-11-20 06:33:00,2.04392,2.04392,2.04357,2.04357,7000000.0
2009-11-20 06:34:00,2.04345,2.04384,2.04345,2.04384,7000000.0
2009-11-20 06:35:00,2.04372,2.04408,2.04356,2.04359,8000000.0
2009-11-20 06:36:00,2.04354,2.04357,2.04334,2.04334,7000000.0
2009-11-20 06:37:00,2.04343,2.04359,2.04341,2.04359,10000000.0
2009-11-20 06:38:00,2.04334,2.04334,2.04299,2.04299,5000000.0
2009-11-20 06:39:00,2.04296,2.04299,2.04257,2.04257,5000000.0
2009-11-20 06:40:00,2.04237,2.04249,2.04229,2.04249,6000000.0
2009-11-20 06:41:00,2.04249,2.04253,2.04239,2.04242,7000000.0
2009-11-20 06:42:00,2.04263,2.04311,2.04263,2.04311,5000000.0
2009-11-20 06:43:00,2.0434,2.04351,2.04269,2.04269,7000000.0
2009-11-20 06:44:00,2.04266,2.04266,2.04239,2.04256,8000000.0
2009-11-20 06:45:00,2.04318,2.04323,2.04309,2.04323,9000000.0
2009-11-20 06:46:00,2.04312,2.04312,2.0427,2.0427,5000000.0
2009-11-20 06:47:00,2.0426,2.0428,2.04241,2.04241,8000000.0
2009-11-20 06:48:00,2.04271,2.043,2.04271,2.04284,5000000.0
2009-11-20 06:49:00,2.04277,2.04288,2.04209,2.04209,8000000.0
2009-11-20 06:50:00,2.04284,2.04309,2.04284,2.04299,10000000.0
2009-11-20 06:51:00,2.04298,2.04313,2.04293,2.04309,10000000.0
2009-11-20 06:52:00,2.04291,2.04297,2.04281,2.04297,8000000.0
2009-11-20 06:53:00,2.04318,2.04319,2.0429,2.04315,8000000.0
2009-11-20 06:54:00,2.04319,2.04319,2.04293,2.04306,8000000.0
2009-11-20 06:55:00,2.04318,2.04318,2.04285,2.04304,10000000.0
2009-11-20 06:56:00,2.04262,2.04262,2.04244,2.04247,8000000.0
2009-11-20 06:57:00,2.04268,2.04285,2.04268,2.04281,7000000.0
2009-11-20 06:58:00,2.04256,2.04256,2.04203,2.04203,7000000.0
2009-11-20 06:59:00,2.04154,2.04154,2.04103,2.04103,8000000.0
2009-11-20 07:00:00,2.04042,2.04042,2.03987,2.03987,7000000.0
2009-11-20 07:01:00,2.03955,2.03978,2.0395,2.03978,5000000.0
2009-11-20 07:02:00,2.0404,2.0404,2.03985,2.03988,6000000.0
2009-11-20 07:03:00,2.04019,2.0403,2.04008,2.0403,5000000.0
2009-11-20 07:04:00,2.04051,2.04051,2.04034,2.0404,8000000.0
2009-11-20 07:05:00,2.04037,2.04079,2.04031,2.04079,6000000.0
2009-11-20 07:06:00,2.0406,2.041,2.0406,2.04094,5000000.0
2009-11-20 07:07:00,2.04072,2.04072,2.04056,2.04066,5000000.0
2009-11-20 07:08:00,2.04083,2.04083,2.04037,2.04039,5000000.0
2009-11-20 07:09:00,2.04042,2.04072,2.04042,2.04057,8000000.0
2009-11-20 07:10:00,2.04052,2.04075,2.0405,2.04073,7000000.0
2009-11-20 07:11:00,2.04078,2.04078,2.04052,2.04053,10000000.0
2009-11-20 07:12:00,2.04057,2.04058,2.0403,2.0403,5000000.0
2009-11-20 07:13:00,2.0402,2.0402,2.04004,2.04005,8000000.0
2009-11-20 07:14:00,2.04003,2.0401,2.03998,2.03998,7000000.0
2009-11-20 07:15:00,2.04002,2.04037,2.03991,2.04037,5000000.0
2009-11-20 07:16:00,2.04054,2.04054,2.04029,2.04033,8000000.0
2009-11-20 07:17:00,2.04004,2.04049,2.04004,2.04049,5000000.0
2009-11-20 07:18:00,2.04005,2.04037,2.03993,2.04034,8000000.0
2009-11-20 07:19:00,2.04027,2.04028,2.04008,2.0402,8000000.0
2009-11-20 07:20:00,2.04005,2.04038,2.04005,2.04038,9000000.0
2009-11-20 07:21:00,2.04024,2.04024,2.03988,2.03988,5000000.0
2009-11-20 07:22:00,2.03975,2.03981,2.03964,2.03973,11000000.0
2009-11-20 07:23:00,2.03971,2.03973,2.03946,2.03946,7000000.0
2009-11-20 07:24:00,2.03974,2.03982,2.03962,2.03963,9000000.0
2009-11-20 07:25:00,2.03977,2.03983,2.03953,2.03953,8000000.0
2009-11-20 07:26:00,2.03973,2.03985,2.03969,2.03985,7000000.0
2009-11-20 07:27:00,2.03992,2.03992,2.03972,2.03973,7000000.0
2009-11-20 07:28:00,2.03991,2.04009,2.03985,2.04009,7000000.0
2009-11-20 07:29:00,2.04029,2.04029,2.04,2.04016,8000000.0
2009-11-20 07:30:00,2.04017,2.04031,2.04009,2.04031,8000000.0
2009-11-20 07:31:00,2.04028,2.04028,2.03996,2.03999,7000000.0
2009-11-20 07:32:00,2.04003,2.0402,2.03996,2.0402,5000000.0
2009-11-20 07:33:00,2.04051,2.04056,2.04047,2.04051,8000000.0
2009-11-20 07:34:00,2.04024,2.04029,2.04008,2.04008,11000000.0
2009-11-20 07:35:00,2.04027,2.04037,2.04022,2.04036,8000000.0
2009-11-20 07:36:00,2.04021,2.04036,2.0402,2.0402,7000000.0
2009-11-20 07:37:00,2.04,2.04009,2.03999,2.04006,7000000.0
2009-11-20 07:38:00,2.03973,2.04001,2.03957,2.03988,8000000.0
2009-11-20 07:39:00,2.04007,2.04013,2.04001,2.04013,7000000.0
2009-11-20 07:40:00,2.04037,2.04045,2.04024,2.04024,8000000.0
2009-11-20 07:41:00,2.04049,2.0407,2.04046,2.04056,9000000.0
2009-11-20 07:42:00,2.04069,2.04075,2.04059,2.04061,11000000.0
2009-11-20 07:43:00,2.04089,2.04089,2.04064,2.04073,7000000.0
2009-11-20 07:44:00,2.04113,2.04113,2.04091,2.04091,7000000.0
2009-11-20 07:45:00,2.04108,2.04108,2.04095,2.04095,6000000.0
2009-11-20 07:46:00,2.0409,2.0409,2.04078,2.04083,10000000.0
2009-11-20 07:47:00,2.04069,2.04069,2.04052,2.04065,7000000.0
2009-11-20 07:48:00,2.04054,2.04076,2.04051,2.04069,8000000.0
2009-11-20 07:49:00,2.04073,2.04079,2.04058,2.04058,8000000.0
2009-11-20 07:50:00,2.04057,2.04062,2.04033,2.04037,7000000.0
2009-11-20 07:51:00,2.04033,2.04039,2.04021,2.04039,8000000.0
2009-11-20 07:52:00,2.04034,2.04081,2.04034,2.04081,10000000.0
2009-11-20 07:53:00,2.04084,2.04084,2.04066,2.04068,5000000.0
2009-11-20 07:54:00,2.04072,2.04072,2.04029,2.04034,6000000.0
2009-11-20 07:55:00,2.04043,2.0406,2.04043,2.04052,9000000.0
2009-11-20 07:56:00,2.04034,2.04052,2.04029,2.04029,6000000.0
2009-11-20 07:57:00,2.04031,2.04059,2.04031,2.04047,7000000.0
2009-11-20 07:58:00,2.04027,2.04035,2.04019,2.04027,7000000.0
2009-11-20 07:59:00,2.04036,2.04054,2.04012,2.04054,7000000.0
2009-11-20 08:00:00,2.04056,2.04063,2.04046,2.04057,8000000.0
2009-11-20 08:01:00,2.04072,2.04072,2.04039,2.04055,10000000.0
2009-11-20 08:02:00,2.04058,2.0407,2.04058,2.0407,7000000.0
2009-11-20 08:03:00,2.04059,2.04071,2.04036,2.04071,8000000.0
2009-11-20 08:04:00,2.04085,2.04097,2.04071,2.04071,8000000.0
2009-11-20 08:05:00,2.04108,2.04108,2.04081,2.04096,8000000.0
2009-11-20 08:06:00,2.04098,2.04108,2.04094,2.04108,7000000.0
2009-11-20 08:07:00,2.04095,2.04107,2.04095,2.04098,7000000.0
2009-11-20 08:08:00,2.04096,2.04096,2.04068,2.04068,7000000.0
2009-11-20 08:09:00,2.04067,2.04085,2.04067,2.04084,7000000.0
2009-11-20 08:10:00,2.0409,2.04092,2.0408,2.04089,7000000.0
2009-11-20 08:11:00,2.04081,2.04081,2.04051,2.04051,8000000.0
2009-11-20 08:12:00,2.04062,2.04071,2.04057,2.04069,6000000.0
2009-11-20 08:13:00,2.04029,2.04054,2.04028,2.04054,7000000.0
2009-11-20 08:14:00,2.04049,2.04057,2.0404,2.04042,9000000.0
2009-11-20 08:15:00,2.04034,2.04057,2.04034,2.04048,8000000.0
2009-11-20 08:16:00,2.04047,2.04055,2.04042,2.04055,5000000.0
2009-11-20 08:17:00,2.04051,2.04075,2.04051,2.0407,7000000.0
2009-11-20 08:18:00,2.0407,2.0407,2.04038,2.04038,9000000.0
2009-11-20 08:19:00,2.0406,2.04162,2.04042,2.04162,7000000.0
2009-11-20 08:20:00,2.04153,2.04185,2.04153,2.04185,8000000.0
2009-11-20 08:21:00,2.04189,2.04196,2.04182,2.04196,8000000.0
2009-11-20 08:22:00,2.04166,2.04183,2.04158,2.04183,8000000.0
2009-11-20 08:23:00,2.04186,2.04186,2.04167,2.04169,7000000.0
2009-11-20 08:24:00,2.04167,2.04192,2.04167,2.04184,7000000.0
2009-11-20 08:25:00,2.04174,2.04174,2.04112,2.04112,5000000.0
2009-11-20 08:26:00,2.04103,2.04124,2.04082,2.04082,7000000.0
2009-11-20 08:27:00,2.04131,2.04138,2.04111,2.04113,10000000.0
2009-11-20 08:28:00,2.04101,2.04101,2.04068,2.04069,7000000.0
2009-11-20 08:29:00,2.04107,2.04139,2.04103,2.04139,10000000.0
2009-11-20 08:30:00,2.04123,2.04123,2.04105,2.0411,7000000.0
2009-11-20 08:31:00,2.04109,2.04116,2.04103,2.0411,10000000.0
2009-11-20 08:32:00,2.04098,2.04108,2.04095,2.04107,8000000.0
2009-11-20 08:33:00,2.04102,2.0411,2.04096,2.0411,7000000.0
2009-11-20 08:34:00,2.04115,2.04122,2.0411,2.0411,6000000.0
2009-11-20 08:35:00,2.04092,2.04092,2.04055,2.04055,6000000.0
2009-11-20 08:36:00,2.04049,2.04055,2.04032,2.04045,8000000.0
2009-11-20 08:37:00,2.04028,2.04028,2.03975,2.03975,6000000.0
2009-11-20 08:38:00,2.03956,2.03972,2.03954,2.03963,10000000.0
2009-11-20 08:39:00,2.03964,2.03978,2.03964,2.03967,11000000.0
2009-11-20 08:40:00,2.03992,2.03998,2.0398,2.03998,8000000.0
2009-11-20 08:41:00,2.03986,2.03986,2.0393,2.0393,11000000.0
2009-11-20 08:42:00,2.03933,2.03933,2.03898,2.03915,10000000.0
2009-11-20 08:43:00,2.03899,2.03906,2.03892,2.03902,8000000.0
2009-11-20 08:44:00,2.03955,2.03966,2.03944,2.03966,5000000.0
2009-11-20 08:45:00,2.04011,2.04029,2.03996,2.03996,8000000.0
2009-11-20 08:46:00,2.04011,2.04045,2.03895,2.03993,6000000.0
2009-11-20 08:47:00,2.04005,2.04009,2.03983,2.03983,7000000.0
2009-11-20 08:48:00,2.03984,2.04005,2.03984,2.04005,10000000.0
2009-11-20 08:49:00,2.04009,2.04009,2.03975,2.03981,9000000.0
2009-11-20 08:50:00,2.03993,2.04014,2.03993,2.03999,7000000.0
2009-11-20 08:51:00,2.03962,2.03993,2.03962,2.03992,8000000.0
2009-11-20 08:52:00,2.04003,2.04014,2.03989,2.04014,9000000.0
2009-11-20 08:53:00,2.04026,2.04027,2.03953,2.03962,8000000.0
2009-11-20 08:54:00,2.03951,2.03991,2.03951,2.03982,8000000.0
2009-11-20 08:55:00,2.03985,2.03985,2.03959,2.03982,8000000.0
2009-11-20 08:56:00,2.03964,2.04015,2.03964,2.04015,7000000.0
2009-11-20 08:57:00,2.04029,2.04033,2.03968,2.03968,8000000.0
2009-11-20 08:58:00,2.03993,2.03997,2.03983,2.03991,7000000.0
2009-11-20 08:59:00,2.03991,2.04021,2.03988,2.04021,6000000.0
2009-11-20 09:00:00,2.04057,2.04095,2.04055,2.04095,8000000.0
2009-11-20 09:01:00,2.04081,2.04081,2.04062,2.04072,9000000.0
2009-11-20 09:02:00,2.04101,2.04115,2.04101,2.04115,10000000.0
2009-11-20 09:03:00,2.04024,2.04027,2.0401,2.04019,7000000.0
2009-11-20 09:04:00,2.04023,2.04023,2.03999,2.04013,7000000.0
2009-11-20 09:05:00,2.03982,2.04009,2.03982,2.04008,7000000.0
2009-11-20 09:06:00,2.0401,2.0401,2.03982,2.03982,11000000.0
2009-11-20 09:07:00,2.04048,2.04081,2.04048,2.04056,8000000.0
2009-11-20 09:08:00,2.04059,2.04059,2.04018,2.04033,8000000.0
2009-11-20 09:09:00,2.03995,2.03995,2.03931,2.03931,5000000.0
2009-11-20 09:10:00,2.03913,2.03951,2.03913,2.03951,7000000.0
2009-11-20 09:11:00,2.03964,2.03964,2.03945,2.03956,9000000.0
2009-11-20 09:12:00,2.03937,2.03981,2.03937,2.03943,8000000.0
2009-11-20 09:13:00,2.03955,2.03988,2.03911,2.03988,9000000.0
2009-11-20 09:14:00,2.04017,2.04017,2.0398,2.03984,11000000.0
2009-11-20 09:15:00,2.03998,2.03998,2.03972,2.03972,7000000.0
2009-11-20 09:16:00,2.03951,2.03951,2.03915,2.03926,8000000.0
2009-11-20 09:17:00,2.03946,2.03998,2.03946,2.03975,11000000.0
2009-11-20 09:18:00,2.03992,2.04023,2.03992,2.04023,8000000.0
2009-11-20 09:19:00,2.04029,2.04066,2.04023,2.04066,7000000.0
2009-11-20 09:20:00,2.04064,2.04064,2.04046,2.0405,7000000.0
2009-11-20 09:21:00,2.04088,2.04095,2.04056,2.04056,8000000.0
2009-11-20 09:22:00,2.04017,2.04017,2.03986,2.03996,8000000.0
2009-11-20 09:23:00,2.03982,2.03999,2.03977,2.0399,7000000.0
2009-11-20 09:24:00,2.03953,2.03976,2.03953,2.03976,8000000.0
2009-11-20 09:25:00,2.03973,2.03979,2.03965,2.03979,7000000.0
2009-11-20 09:26:00,2.03996,2.04,2.03983,2.03984,11000000.0
2009-11-20 09:27:00,2.03955,2.03955,2.039,2.039,11000000.0
2009-11-20 09:28:00,2.03923,2.03974,2.03918,2.03974,9000000.0
2009-11-20 09:29:00,2.03987,2.03987,2.03957,2.03976,8000000.0
2009-11-20 09:30:00,2.03967,2.0398,2.03959,2.03969,7000000.0
2009-11-20 09:31:00,2.03989,2.04041,2.03989,2.04019,7000000.0
2009-11-20 09:32:00,2.04026,2.04053,2.04026,2.04044,7000000.0
2009-11-20 09:33:00,2.04067,2.0409,2.04067,2.04086,8000000.0
2009-11-20 09:34:00,2.04088,2.04088,2.04072,2.04072,7000000.0
2009-11-20 09:35:00,2.04081,2.04114,2.04081,2.04114,10000000.0
2009-11-20 09:36:00,2.04115,2.04155,2.04115,2.04141,8000000.0
2009-11-20 09:37:00,2.04176,2.04176,2.04135,2.04145,11000000.0
2009-11-20 09:38:00,2.04103,2.04136,2.03927,2.04136,11000000.0
2009-11-20 09:39:00,2.04112,2.0412,2.04102,2.0411,7000000.0
2009-11-20 09:40:00,2.04105,2.04105,2.04041,2.04041,9000000.0
2009-11-20 09:41:00,2.0406,2.0408,2.04056,2.0408,8000000.0
2009-11-20 09:42:00,2.04083,2.04084,2.04071,2.04084,6000000.0
2009-11-20 09:43:00,2.04075,2.04111,2.04067,2.04111,11000000.0
2009-11-20 09:44:00,2.04105,2.04105,2.04069,2.04077,8000000.0
2009-11-20 09:45:00,2.04086,2.04096,2.04079,2.04086,7000000.0
2009-11-20 09:46:00,2.04098,2.04114,2.04071,2.041,11000000.0
2009-11-20 09:47:00,2.04087,2.04113,2.04068,2.04113,9000000.0
2009-11-20 09:48:00,2.04095,2.04101,2.04091,2.04101,7000000.0
2009-11-20 09:49:00,2.04081,2.0411,2.0408,2.04085,11000000.0
2009-11-20 09:50:00,2.04131,2.04176,2.04131,2.04165,8000000.0
2009-11-20 09:51:00,2.04166,2.04219,2.04166,2.04219,8000000.0
2009-11-20 09:52:00,2.04232,2.04236,2.04223,2.04229,8000000.0
2009-11-20 09:53:00,2.04218,2.04249,2.04218,2.04239,10000000.0
2009-11-20 09:54:00,2.04235,2.04235,2.04186,2.04186,10000000.0
2009-11-20 09:55:00,2.04166,2.04167,2.04112,2.04114,8000000.0
2009-11-20 09:56:00,2.0411,2.0411,2.04053,2.04062,10000000.0
2009-11-20 09:57:00,2.04038,2.04063,2.04038,2.04048,8000000.0
2009-11-20 09:58:00,2.04055,2.04071,2.04055,2.04061,5000000.0
2009-11-20 09:59:00,2.04074,2.0408,2.04036,2.04036,6000000.0
2009-11-20 10:00:00,2.04021,2.0407,2.04021,2.0407,10000000.0
2009-11-20 10:01:00,2.04091,2.04118,2.04089,2.04112,10000000.0
2009-11-20 10:02:00,2.04105,2.04105,2.04081,2.04083,5000000.0
2009-11-20 10:03:00,2.04083,2.04109,2.04083,2.04109,7000000.0
2009-11-20 10:04:00,2.04101,2.04185,2.04093,2.04185,7000000.0
2009-11-20 10:05:00,2.04214,2.04227,2.04208,2.0421,11000000.0
2009-11-20 10:06:00,2.04238,2.04261,2.04238,2.04242,7000000.0
2009-11-20 10:07:00,2.04274,2.04298,2.04274,2.04276,7000000.0
2009-11-20 10:08:00,2.04286,2.04295,2.04271,2.04295,5000000.0
2009-11-20 10:09:00,2.04267,2.04275,2.04259,2.04271,7000000.0
2009-11-20 10:10:00,2.04264,2.04264,2.04153,2.04153,7000000.0
2009-11-20 10:11:00,2.04107,2.04107,2.04079,2.04092,7000000.0
2009-11-20 10:12:00,2.04081,2.04098,2.04054,2.04098,8000000.0
2009-11-20 10:13:00,2.04106,2.04119,2.04106,2.04119,8000000.0
2009-11-20 10:14:00,2.04129,2.04143,2.04122,2.04127,7000000.0
2009-11-20 10:15:00,2.04126,2.04134,2.0411,2.04133,10000000.0
2009-11-20 10:16:00,2.04121,2.04175,2.04121,2.04175,7000000.0
2009-11-20 10:17:00,2.04204,2.04204,2.04171,2.04201,11000000.0
2009-11-20 10:18:00,2.04184,2.04197,2.04179,2.04185,8000000.0
2009-11-20 10:19:00,2.04203,2.04209,2.04188,2.04188,9000000.0
2009-11-20 10:20:00,2.0417,2.0417,2.04114,2.04114,7000000.0
2009-11-20 10:21:00,2.04118,2.042,2.04113,2.042,8000000.0
2009-11-20 10:22:00,2.04207,2.04212,2.04176,2.04186,7000000.0
2009-11-20 10:23:00,2.04169,2.0419,2.04168,2.04168,7000000.0
2009-11-20 10:24:00,2.0417,2.04219,2.04167,2.04219,7000000.0
2009-11-20 10:25:00,2.04201,2.04212,2.04186,2.04212,9000000.0
2009-11-20 10:26:00,2.04164,2.04164,2.04109,2.04146,11000000.0
2009-11-20 10:27:00,2.04165,2.04171,2.04142,2.04171,8000000.0
2009-11-20 10:28:00,2.04166,2.04173,2.04134,2.04134,9000000.0
2009-11-20 10:29:00,2.04124,2.04143,2.04117,2.04118,8000000.0
2009-11-20 10:30:00,2.04096,2.04112,2.04095,2.04107,8000000.0
2009-11-20 10:31:00,2.04075,2.04128,2.04074,2.04128,7000000.0
2009-11-20 10:32:00,2.04113,2.04113,2.04081,2.04092,9000000.0
2009-11-20 10:33:00,2.04085,2.04102,2.04045,2.04058,7000000.0
2009-11-20 10:34:00,2.04116,2.04117,2.04084,2.04117,7000000.0
2009-11-20 10:35:00,2.04162,2.0421,2.04162,2.0421,7000000.0
2009-11-20 10:36:00,2.04214,2.0422,2.04175,2.04201,8000000.0
2009-11-20 10:37:00,2.04209,2.04231,2.04209,2.04214,8000000.0
2009-11-20 10:38:00,2.04236,2.04274,2.04215,2.04274,10000000.0
2009-11-20 10:39:00,2.04254,2.04254,2.04233,2.04242,8000000.0
2009-11-20 10:40:00,2.04238,2.04238,2.04199,2.04199,7000000.0
2009-11-20 10:41:00,2.04207,2.04255,2.04207,2.04255,5000000.0
2009-11-20 10:42:00,2.0426,2.0426,2.04235,2.04235,7000000.0
2009-11-20 10:43:00,2.04215,2.04225,2.04205,2.04211,10000000.0
2009-11-20 10:44:00,2.04202,2.04246,2.04202,2.04246,7000000.0
2009-11-20 10:45:00,2.04262,2.04262,2.04239,2.04239,8000000.0
2009-11-20 10:46:00,2.04256,2.0428,2.04256,2.0428,8000000.0
2009-11-20 10:47:00,2.04287,2.04287,2.04257,2.04278,7000000.0
2009-11-20 10:48:00,2.04292,2.04343,2.04292,2.04343,8000000.0
2009-11-20 10:49:00,2.04345,2.04345,2.04298,2.04299,9000000.0
2009-11-20 10:50:00,2.04297,2.04317,2.04293,2.04313,8000000.0
2009-11-20 10:51:00,2.04315,2.04315,2.04257,2.04257,9000000.0
2009-11-20 10:52:00,2.04251,2.04291,2.04241,2.04283,8000000.0
2009-11-20 10:53:00,2.04262,2.04262,2.04238,2.04247,9000000.0
2009-11-20 10:54:00,2.04233,2.04251,2.04233,2.04246,10000000.0
2009-11-20 10:55:00,2.04239,2.04244,2.04229,2.04229,7000000.0
2009-11-20 10:56:00,2.04211,2.04211,2.03988,2.04176,7000000.0
2009-11-20 10:57:00,2.0423,2.04237,2.04219,2.04219,8000000.0
2009-11-20 10:58:00,2.04262,2.04262,2.04244,2.04246,7000000.0
2009-11-20 10:59:00,2.04207,2.0422,2.04207,2.04214,5000000.0
2009-11-20 11:00:00,2.04245,2.04288,2.04103,2.04103,7000000.0
2009-11-20 11:01:00,2.04282,2.04302,2.04282,2.04302,5000000.0
2009-11-20 11:02:00,2.04328,2.04336,2.04328,2.04335,7000000.0
2009-11-20 11:03:00,2.0434,2.04416,2.0434,2.04416,11000000.0
2009-11-20 11:04:00,2.04442,2.04499,2.04442,2.04452,11000000.0
2009-11-20 11:05:00,2.04437,2.04443,2.04419,2.04419,7000000.0
2009-11-20 11:06:00,2.0445,2.04473,2.0445,2.04462,6000000.0
2009-11-20 11:07:00,2.0445,2.04459,2.04443,2.04443,7000000.0
2009-11-20 11:08:00,2.04493,2.0454,2.04493,2.0454,9000000.0
2009-11-20 11:09:00,2.04531,2.04531,2.04495,2.04502,8000000.0
2009-11-20 11:10:00,2.04515,2.04515,2.04462,2.04462,8000000.0
2009-11-20 11:11:00,2.04461,2.04496,2.04448,2.04481,10000000.0
2009-11-20 11:12:00,2.04434,2.04437,2.04409,2.04418,7000000.0
2009-11-20 11:13:00,2.04398,2.04499,2.04358,2.04499,11000000.0
2009-11-20 11:14:00,2.04537,2.04537,2.04514,2.04527,11000000.0
2009-11-20 11:15:00,2.04528,2.04546,2.04528,2.04535,7000000.0
2009-11-20 11:16:00,2.04532,2.04532,2.04494,2.04494,7000000.0
2009-11-20 11:17:00,2.04476,2.04502,2.04476,2.04501,7000000.0
2009-11-20 11:18:00,2.04528,2.04556,2.04522,2.04554,10000000.0
2009-11-20 11:19:00,2.04556,2.04626,2.04556,2.04626,11000000.0
2009-11-20 11:20:00,2.046,2.04606,2.04586,2.04586,8000000.0
2009-11-20 11:21:00,2.04525,2.04525,2.04484,2.0449,7000000.0
2009-11-20 11:22:00,2.0454,2.04566,2.04522,2.04522,8000000.0
2009-11-20 11:23:00,2.04476,2.04479,2.04433,2.0445,11000000.0
2009-11-20 11:24:00,2.04463,2.04465,2.04456,2.04465,7000000.0
2009-11-20 11:25:00,2.0445,2.0445,2.04431,2.04435,8000000.0
2009-11-20 11:26:00,2.0444,2.04442,2.04427,2.04429,11000000.0
2009-11-20 11:27:00,2.04418,2.04425,2.04399,2.04409,8000000.0
2009-11-20 11:28:00,2.04429,2.04441,2.04425,2.04441,7000000.0
2009-11-20 11:29:00,2.04442,2.04464,2.04436,2.04464,8000000.0
2009-11-20 11:30:00,2.04472,2.04472,2.04451,2.04458,7000000.0
2009-11-20 11:31:00,2.04487,2.04514,2.04482,2.04507,11000000.0
2009-11-20 11:32:00,2.04504,2.04582,2.04504,2.04582,11000000.0
2009-11-20 11:33:00,2.04617,2.04642,2.04592,2.04642,7000000.0
2009-11-20 11:34:00,2.04662,2.04662,2.04641,2.04641,7000000.0
2009-11-20 11:35:00,2.04601,2.04689,2.04601,2.04689,10000000.0
2009-11-20 11:36:00,2.04681,2.04681,2.0463,2.0463,8000000.0
2009-11-20 11:37:00,2.04671,2.04686,2.04634,2.04634,8000000.0
2009-11-20 11:38:00,2.0464,2.04661,2.0464,2.04661,9000000.0
2009-11-20 11:39:00,2.04671,2.04675,2.04656,2.04656,6000000.0
2009-11-20 11:40:00,2.04667,2.04667,2.04627,2.04635,11000000.0
2009-11-20 11:41:00,2.04625,2.04625,2.04604,2.04604,5000000.0
2009-11-20 11:42:00,2.04613,2.04626,2.04598,2.04621,11000000.0
2009-11-20 11:43:00,2.04634,2.04644,2.04615,2.04615,7000000.0
2009-11-20 11:44:00,2.04623,2.04625,2.0461,2.0461,7000000.0
2009-11-20 11:45:00,2.04601,2.04621,2.04601,2.04614,11000000.0
2009-11-20 11:46:00,2.04615,2.04625,2.04576,2.04576,7000000.0
2009-11-20 11:47:00,2.04584,2.04721,2.04584,2.04721,9000000.0
2009-11-20 11:48:00,2.04738,2.04744,2.04705,2.04711,10000000.0
2009-11-20 11:49:00,2.04892,2.05006,2.04892,2.05006,7000000.0
2009-11-20 11:50:00,2.04974,2.04996,2.04974,2.04987,7000000.0
2009-11-20 11:51:00,2.05005,2.05005,2.04916,2.04921,8000000.0
2009-11-20 11:52:00,2.04903,2.0493,2.04903,2.04911,10000000.0
2009-11-20 11:53:00,2.04907,2.04907,2.0488,2.0488,10000000.0
2009-11-20 11:54:00,2.04876,2.04876,2.04844,2.0486,9000000.0
2009-11-20 11:55:00,2.0484,2.0484,2.04819,2.04819,6000000.0
2009-11-20 11:56:00,2.04767,2.04767,2.04693,2.04732,11000000.0
2009-11-20 11:57:00,2.04729,2.04736,2.04715,2.04715,8000000.0
2009-11-20 11:58:00,2.047,2.04737,2.047,2.04737,9000000.0
2009-11-20 11:59:00,2.0473,2.04731,2.04717,2.04717,7000000.0
2009-11-20 12:00:00,2.04712,2.04732,2.04712,2.04723,7000000.0
2009-11-20 12:01:00,2.04712,2.04719,2.04695,2.04711,10000000.0
2009-11-20 12:02:00,2.04765,2.04791,2.04748,2.04748,10000000.0
2009-11-20 12:03:00,2.04694,2.04771,2.04694,2.04771,7000000.0
2009-11-20 12:04:00,2.04777,2.04777,2.04733,2.04738,9000000.0
2009-11-20 12:05:00,2.04713,2.04713,2.04674,2.04681,11000000.0
2009-11-20 12:06:00,2.04642,2.04664,2.04631,2.04644,7000000.0
2009-11-20 12:07:00,2.04711,2.04742,2.04711,2.04739,7000000.0
2009-11-20 12:08:00,2.04704,2.04704,2.04674,2.04683,9000000.0
2009-11-20 12:09:00,2.04676,2.04706,2.04676,2.04682,8000000.0
2009-11-20 12:10:00,2.04671,2.04671,2.04551,2.04551,6000000.0
2009-11-20 12:11:00,2.04563,2.04603,2.04559,2.04602,7000000.0
2009-11-20 12:12:00,2.04644,2.04644,2.04531,2.04531,7000000.0
2009-11-20 12:13:00,2.04507,2.04582,2.04458,2.04582,10000000.0
2009-11-20 12:14:00,2.04646,2.04667,2.04628,2.04628,8000000.0
2009-11-20 12:15:00,2.04617,2.04684,2.04617,2.04684,8000000.0
2009-11-20 12:16:00,2.04721,2.0474,2.04715,2.04732,8000000.0
2009-11-20 12:17:00,2.04728,2.04747,2.04726,2.04747,8000000.0
2009-11-20 12:18:00,2.04758,2.04764,2.04752,2.0476,11000000.0
2009-11-20 12:19:00,2.04704,2.04714,2.04687,2.04687,9000000.0
2009-11-20 12:20:00,2.0468,2.0468,2.04664,2.04679,10000000.0
2009-11-20 12:21:00,2.04668,2.0469,2.04505,2.04505,7000000.0
2009-11-20 12:22:00,2.04756,2.04765,2.04735,2.04735,8000000.0
2009-11-20 12:23:00,2.04728,2.04756,2.04716,2.04756,7000000.0
2009-11-20 12:24:00,2.04767,2.04785,2.04765,2.0477,7000000.0
2009-11-20 12:25:00,2.04776,2.04781,2.04753,2.04753,6000000.0
2009-11-20 12:26:00,2.04745,2.04745,2.04735,2.04742,8000000.0
2009-11-20 12:27:00,2.04747,2.04771,2.04744,2.04751,10000000.0
2009-11-20 12:28:00,2.04733,2.04772,2.04733,2.04772,9000000.0
2009-11-20 12:29:00,2.04793,2.04802,2.04783,2.04797,11000000.0
2009-11-20 12:30:00,2.04787,2.04787,2.04768,2.04781,7000000.0
2009-11-20 12:31:00,2.04793,2.04851,2.04793,2.04851,11000000.0
2009-11-20 12:32:00,2.04841,2.04841,2.04818,2.04818,7000000.0
2009-11-20 12:33:00,2.04822,2.04829,2.04768,2.0477,7000000.0
2009-11-20 12:34:00,2.04807,2.04852,2.04807,2.04852,7000000.0
2009-11-20 12:35:00,2.04868,2.04951,2.04868,2.04951,8000000.0
2009-11-20 12:36:00,2.04961,2.05079,2.04961,2.05079,8000000.0
2009-11-20 12:37:00,2.05121,2.05189,2.05121,2.05155,9000000.0
2009-11-20 12:38:00,2.05143,2.0515,2.05126,2.05148,8000000.0
2009-11-20 12:39:00,2.05149,2.05151,2.05144,2.05148,9000000.0
2009-11-20 12:40:00,2.05169,2.05192,2.05168,2.05181,7000000.0
2009-11-20 12:41:00,2.05184,2.05184,2.05171,2.05173,8000000.0
2009-11-20 12:42:00,2.05131,2.05174,2.05131,2.05174,5000000.0
2009-11-20 12:43:00,2.05164,2.05171,2.05112,2.05112,9000000.0
2009-11-20 12:44:00,2.05123,2.05123,2.05102,2.05103,8000000.0
2009-11-20 12:45:00,2.05074,2.05111,2.0507,2.0507,5000000.0
2009-11-20 12:46:00,2.0507,2.05094,2.0507,2.05088,9000000.0
2009-11-20 12:47:00,2.05097,2.05153,2.05097,2.05153,5000000.0
2009-11-20 12:48:00,2.05159,2.05159,2.05079,2.05079,11000000.0
2009-11-20 12:49:00,2.05089,2.05089,2.05063,2.05063,7000000.0
2009-11-20 12:50:00,2.05068,2.05156,2.05067,2.05156,7000000.0
2009-11-20 12:51:00,2.05181,2.05219,2.05181,2.05192,8000000.0
2009-11-20 12:52:00,2.05144,2.05158,2.051,2.05158,11000000.0
2009-11-20 12:53:00,2.05185,2.05185,2.05136,2.05136,8000000.0
2009-11-20 12:54:00,2.05141,2.0522,2.05133,2.0522,7000000.0
2009-11-20 12:55:00,2.05236,2.05236,2.05198,2.05201,8000000.0
2009-11-20 12:56:00,2.05214,2.05237,2.05214,2.05237,7000000.0
2009-11-20 12:57:00,2.05255,2.05287,2.05255,2.05256,7000000.0
2009-11-20 12:58:00,2.05332,2.05332,2.05279,2.05283,8000000.0
2009-11-20 12:59:00,2.0526,2.0526,2.05239,2.05256,7000000.0
2009-11-20 13:00:00,2.05284,2.05284,2.05219,2.05219,5000000.0
2009-11-20 13:01:00,2.05208,2.05262,2.052,2.05262,8000000.0
2009-11-20 13:02:00,2.05315,2.05394,2.05315,2.05394,7000000.0
2009-11-20 13:03:00,2.0542,2.05443,2.05411,2.05438,8000000.0
2009-11-20 13:04:00,2.05446,2.05446,2.05415,2.05424,7000000.0
2009-11-20 13:05:00,2.0543,2.05442,2.05411,2.05426,8000000.0
2009-11-20 13:06:00,2.05453,2.0547,2.05448,2.05459,7000000.0
2009-11-20 13:07:00,2.05454,2.05467,2.05454,2.05455,5000000.0
2009-11-20 13:08:00,2.05488,2.05488,2.0544,2.0544,10000000.0
2009-11-20 13:09:00,2.05413,2.05418,2.05399,2.05413,7000000.0
2009-11-20 13:10:00,2.05413,2.05413,2.05351,2.05351,9000000.0
2009-11-20 13:11:00,2.05347,2.05386,2.0533,2.05386,8000000.0
2009-11-20 13:12:00,2.05375,2.05382,2.05347,2.05362,8000000.0
2009-11-20 13:13:00,2.05337,2.05337,2.05291,2.05311,9000000.0
2009-11-20 13:14:00,2.05318,2.05354,2.05318,2.05346,6000000.0
2009-11-20 13:15:00,2.05379,2.05483,2.05379,2.0547,8000000.0
2009-11-20 13:16:00,2.05514,2.05594,2.05501,2.05594,8000000.0
2009-11-20 13:17:00,2.05633,2.05635,2.05605,2.05619,9000000.0
2009-11-20 13:18:00,2.05562,2.05584,2.05526,2.05526,10000000.0
2009-11-20 13:19:00,2.05541,2.05561,2.05534,2.05555,9000000.0
2009-11-20 13:20:00,2.05539,2.05539,2.05486,2.05502,8000000.0
2009-11-20 13:21:00,2.05469,2.05519,2.05469,2.05519,7000000.0
2009-11-20 13:22:00,2.05534,2.05534,2.05506,2.05523,11000000.0
2009-11-20 13:23:00,2.05506,2.05506,2.0548,2.05506,8000000.0
2009-11-20 13:24:00,2.05503,2.05503,2.05459,2.05459,7000000.0
2009-11-20 13:25:00,2.05422,2.05433,2.05422,2.05433,5000000.0
2009-11-20 13:26:00,2.05428,2.05428,2.05395,2.0542,10000000.0
2009-11-20 13:27:00,2.05354,2.05354,2.05279,2.05279,8000000.0
2009-11-20 13:28:00,2.0531,2.05332,2.0531,2.05332,21000000.0
2009-11-20 13:29:00,2.05367,2.0537,2.05362,2.0537,17000000.0
2009-11-20 13:30:00,2.05366,2.05375,2.05352,2.05352,7000000.0
2009-11-20 13:31:00,2.0537,2.0537,2.0535,2.0535,9000000.0
2009-11-20 13:32:00,2.05442,2.05505,2.05442,2.05498,14000000.0
2009-11-20 13:33:00,2.05536,2.05611,2.05523,2.05611,14000000.0
2009-11-20 13:34:00,2.05603,2.0562,2.056,2.05603,31000000.0
2009-11-20 13:35:00,2.05615,2.05642,2.05615,2.05639,17000000.0
2009-11-20 13:36:00,2.05698,2.0572,2.05698,2.0572,24000000.0
2009-11-20 13:37:00,2.057,2.05721,2.05695,2.05721,10000000.0
2009-11-20 13:38:00,2.05712,2.05717,2.05688,2.057,18000000.0
2009-11-20 13:39:00,2.05693,2.05693,2.05649,2.05649,15000000.0
2009-11-20 13:40:00,2.05608,2.05651,2.05608,2.05651,29000000.0
2009-11-20 13:41:00,2.05658,2.05694,2.05658,2.05694,13000000.0
2009-11-20 13:42:00,2.05756,2.05817,2.05756,2.05817,8000000.0
2009-11-20 13:43:00,2.05849,2.05895,2.05836,2.05836,10000000.0
2009-11-20 13:44:00,2.05795,2.05795,2.05696,2.05696,26000000.0
2009-11-20 13:45:00,2.05707,2.05713,2.05666,2.05666,22000000.0
2009-11-20 13:46:00,2.05627,2.05629,2.05541,2.05541,19000000.0
2009-11-20 13:47:00,2.0553,2.05594,2.0553,2.05584,17000000.0
2009-11-20 13:48:00,2.05559,2.05565,2.05552,2.05565,22000000.0
2009-11-20 13:49:00,2.05543,2.05559,2.05543,2.05555,24000000.0
2009-11-20 13:50:00,2.05585,2.05605,2.05575,2.05575,15000000.0
2009-11-20 13:51:00,2.05558,2.05562,2.05552,2.05562,22000000.0
2009-11-20 13:52:00,2.05614,2.05635,2.05606,2.05606,32000000.0
2009-11-20 13:53:00,2.05593,2.05593,2.05559,2.05567,28000000.0
2009-11-20 13:54:00,2.05562,2.05564,2.05521,2.05521,31000000.0
2009-11-20 13:55:00,2.05537,2.05548,2.05519,2.05519,20000000.0
2009-11-20 13:56:00,2.05532,2.05565,2.05526,2.05565,24000000.0
2009-11-20 13:57:00,2.05546,2.0555,2.05539,2.05547,34000000.0
2009-11-20 13:58:00,2.05516,2.05516,2.05482,2.05482,16000000.0
2009-11-20 13:59:00,2.0545,2.0547,2.0545,2.05462,30000000.0
2009-11-20 14:00:00,2.05462,2.05489,2.05462,2.05489,39000000.0
2009-11-20 14:01:00,2.0545,2.05452,2.05404,2.05452,30000000.0
2009-11-20 14:02:00,2.0549,2.05526,2.0549,2.05516,19000000.0
2009-11-20 14:03:00,2.05529,2.05545,2.05526,2.05526,23000000.0
2009-11-20 14:04:00,2.05512,2.05512,2.05488,2.05501,33000000.0
2009-11-20 14:05:00,2.0556,2.05661,2.0556,2.05661,28000000.0
2009-11-20 14:06:00,2.05757,2.05757,2.05706,2.05707,31000000.0
2009-11-20 14:07:00,2.05661,2.057,2.0564,2.057,31000000.0
2009-11-20 14:08:00,2.05695,2.05695,2.05661,2.05669,27000000.0
2009-11-20 14:09:00,2.05638,2.05638,2.05617,2.0562,27000000.0
2009-11-20 14:10:00,2.05617,2.05617,2.05525,2.05525,24000000.0
2009-11-20 14:11:00,2.05493,2.05591,2.05493,2.05591,21000000.0
2009-11-20 14:12:00,2.05574,2.05574,2.05421,2.05429,22000000.0
2009-11-20 14:13:00,2.05481,2.05495,2.05444,2.05444,13000000.0
2009-11-20 14:14:00,2.05477,2.05528,2.0547,2.05528,21000000.0
2009-11-20 14:15:00,2.05503,2.05503,2.05466,2.05466,25000000.0
2009-11-20 14:16:00,2.05467,2.05496,2.05422,2.05422,26000000.0
2009-11-20 14:17:00,2.05356,2.05357,2.05345,2.05347,32000000.0
2009-11-20 14:18:00,2.05335,2.0534,2.05301,2.05311,27000000.0
2009-11-20 14:19:00,2.05305,2.05307,2.05262,2.05262,35000000.0
2009-11-20 14:20:00,2.05276,2.05321,2.05276,2.05287,32000000.0
2009-11-20 14:21:00,2.05297,2.05311,2.05275,2.05311,39000000.0
2009-11-20 14:22:00,2.05319,2.05357,2.05308,2.05354,22000000.0
2009-11-20 14:23:00,2.05385,2.05579,2.05385,2.05579,40000000.0
2009-11-20 14:24:00,2.05582,2.05582,2.05499,2.05499,10000000.0
2009-11-20 14:25:00,2.05483,2.05552,2.05483,2.05535,35000000.0
2009-11-20 14:26:00,2.05519,2.05537,2.05514,2.05529,18000000.0
2009-11-20 14:27:00,2.05499,2.05586,2.05499,2.05586,28000000.0
2009-11-20 14:28:00,2.05559,2.05559,2.0548,2.05486,21000000.0
2009-11-20 14:29:00,2.05474,2.05512,2.05474,2.05507,16000000.0
2009-11-20 14:30:00,2.05481,2.05481,2.05417,2.05424,25000000.0
2009-11-20 14:31:00,2.05361,2.05361,2.05291,2.05351,26000000.0
2009-11-20 14:32:00,2.05351,2.05363,2.05338,2.05338,32000000.0
2009-11-20 14:33:00,2.0532,2.0532,2.05304,2.05304,20000000.0
2009-11-20 14:34:00,2.05332,2.05359,2.0533,2.05359,25000000.0
2009-11-20 14:35:00,2.0536,2.05404,2.05345,2.05404,23000000.0
2009-11-20 14:36:00,2.05437,2.05478,2.05426,2.05478,11000000.0
2009-11-20 14:37:00,2.05494,2.05509,2.05488,2.05488,41000000.0
2009-11-20 14:38:00,2.05507,2.05507,2.05482,2.05494,54000000.0
2009-11-20 14:39:00,2.05502,2.05502,2.05401,2.05401,36000000.0
2009-11-20 14:40:00,2.05351,2.05351,2.0526,2.0526,36000000.0
2009-11-20 14:41:00,2.05271,2.05271,2.05254,2.05258,41000000.0
2009-11-20 14:42:00,2.05256,2.05303,2.05256,2.05293,19000000.0
2009-11-20 14:43:00,2.05269,2.05278,2.05261,2.05261,20000000.0
2009-11-20 14:44:00,2.05237,2.05259,2.05217,2.05217,25000000.0
2009-11-20 14:45:00,2.05213,2.05231,2.05191,2.05209,33000000.0
2009-11-20 14:46:00,2.05245,2.05265,2.05245,2.05253,11000000.0
2009-11-20 14:47:00,2.05248,2.05272,2.05244,2.05272,7000000.0
2009-11-20 14:48:00,2.053,2.05301,2.05289,2.05289,21000000.0
2009-11-20 14:49:00,2.05261,2.05271,2.05239,2.05271,32000000.0
2009-11-20 14:50:00,2.05268,2.05268,2.05255,2.05263,33000000.0
2009-11-20 14:51:00,2.05295,2.0531,2.05278,2.05278,37000000.0
2009-11-20 14:52:00,2.05258,2.05263,2.05232,2.05232,17000000.0
2009-11-20 14:53:00,2.05225,2.05229,2.05215,2.05215,22000000.0
2009-11-20 14:54:00,2.05199,2.05199,2.05161,2.05161,17000000.0
2009-11-20 14:55:00,2.05149,2.05151,2.0509,2.0509,7000000.0
2009-11-20 14:56:00,2.05103,2.0512,2.05067,2.05069,21000000.0
2009-11-20 14:57:00,2.05081,2.05081,2.05038,2.05038,12000000.0
2009-11-20 14:58:00,2.05031,2.05032,2.05007,2.05032,31000000.0
2009-11-20 14:59:00,2.05073,2.05126,2.05073,2.051,20000000.0
2009-11-20 15:00:00,2.05104,2.05111,2.05088,2.05096,32000000.0
2009-11-20 15:01:00,2.05099,2.05099,2.05075,2.05095,14000000.0
2009-11-20 15:02:00,2.05119,2.05137,2.05088,2.05125,26000000.0
2009-11-20 15:03:00,2.0511,2.0511,2.05085,2.05085,30000000.0
2009-11-20 15:04:00,2.05092,2.05113,2.05092,2.05112,29000000.0
2009-11-20 15:05:00,2.05114,2.05152,2.05114,2.05152,28000000.0
2009-11-20 15:06:00,2.05197,2.05277,2.05197,2.05277,16000000.0
2009-11-20 15:07:00,2.05352,2.05378,2.05352,2.05378,26000000.0
2009-11-20 15:08:00,2.05372,2.05385,2.0537,2.05382,25000000.0
2009-11-20 15:09:00,2.05372,2.05372,2.05339,2.05339,34000000.0
2009-11-20 15:10:00,2.0531,2.05312,2.05285,2.05297,36000000.0
2009-11-20 15:11:00,2.05291,2.05307,2.05288,2.05298,27000000.0
2009-11-20 15:12:00,2.05258,2.05269,2.05244,2.05244,26000000.0
2009-11-20 15:13:00,2.05218,2.05224,2.05213,2.05215,41000000.0
2009-11-20 15:14:00,2.05243,2.0525,2.05215,2.05234,30000000.0
2009-11-20 15:15:00,2.05248,2.05248,2.05194,2.05194,21000000.0
2009-11-20 15:16:00,2.05179,2.0518,2.05162,2.05162,9000000.0
2009-11-20 15:17:00,2.05165,2.05187,2.05165,2.05176,26000000.0
2009-11-20 15:18:00,2.05168,2.05168,2.05139,2.05147,10000000.0
2009-11-20 15:19:00,2.05189,2.05189,2.05156,2.05179,16000000.0
2009-11-20 15:20:00,2.05171,2.05171,2.05151,2.05162,20000000.0
2009-11-20 15:21:00,2.05164,2.05174,2.05133,2.05133,12000000.0
2009-11-20 15:22:00,2.05141,2.05141,2.05129,2.05135,22000000.0
2009-11-20 15:23:00,2.05147,2.05152,2.05129,2.05136,36000000.0
2009-11-20 15:24:00,2.05119,2.05119,2.05114,2.05114,20000000.0
2009-11-20 15:25:00,2.05096,2.05098,2.0506,2.05062,14000000.0
2009-11-20 15:26:00,2.05042,2.05042,2.05019,2.05019,40000000.0
2009-11-20 15:27:00,2.05033,2.05033,2.0498,2.05009,32000000.0
2009-11-20 15:28:00,2.05011,2.05021,2.04998,2.04998,55000000.0
2009-11-20 15:29:00,2.04962,2.04962,2.04698,2.04762,47000000.0
2009-11-20 15:30:00,2.04753,2.04941,2.04697,2.04941,71000000.0
2009-11-20 15:31:00,2.04961,2.04962,2.04944,2.04944,58000000.0
2009-11-20 15:32:00,2.04926,2.04959,2.04915,2.04915,25000000.0
2009-11-20 15:33:00,2.0491,2.04969,2.0491,2.04952,32000000.0
2009-11-20 15:34:00,2.04964,2.05011,2.04964,2.05011,22000000.0
2009-11-20 15:35:00,2.05036,2.0506,2.05026,2.05045,30000000.0
2009-11-20 15:36:00,2.05025,2.05042,2.05002,2.05042,23000000.0
2009-11-20 15:37:00,2.05049,2.05055,2.05004,2.05004,24000000.0
2009-11-20 15:38:00,2.05018,2.05018,2.04984,2.04987,61000000.0
2009-11-20 15:39:00,2.04997,2.04997,2.04974,2.04989,40000000.0
2009-11-20 15:40:00,2.04979,2.05013,2.04979,2.04998,37000000.0
2009-11-20 15:41:00,2.0499,2.0499,2.04808,2.04808,43000000.0
2009-11-20 15:42:00,2.04824,2.04852,2.04823,2.04837,41000000.0
2009-11-20 15:43:00,2.04896,2.04904,2.04896,2.04901,30000000.0
2009-11-20 15:44:00,2.04897,2.0491,2.04889,2.04889,29000000.0
2009-11-20 15:45:00,2.04894,2.04894,2.04875,2.04881,36000000.0
2009-11-20 15:46:00,2.04896,2.04928,2.04887,2.04887,24000000.0
2009-11-20 15:47:00,2.04896,2.04921,2.04893,2.04893,31000000.0
2009-11-20 15:48:00,2.04884,2.04941,2.04884,2.04922,33000000.0
2009-11-20 15:49:00,2.04904,2.04904,2.04874,2.04874,25000000.0
2009-11-20 15:50:00,2.04876,2.04878,2.04867,2.04867,11000000.0
2009-11-20 15:51:00,2.04868,2.04868,2.04852,2.04868,37000000.0
2009-11-20 15:52:00,2.04871,2.04898,2.04871,2.04882,23000000.0
2009-11-20 15:53:00,2.04872,2.04891,2.04872,2.04884,15000000.0
2009-11-20 15:54:00,2.04879,2.04889,2.04873,2.04881,26000000.0
2009-11-20 15:55:00,2.04915,2.04944,2.04915,2.04918,33000000.0
2009-11-20 15:56:00,2.0491,2.04915,2.04905,2.04905,36000000.0
2009-11-20 15:57:00,2.04893,2.04893,2.04872,2.04872,34000000.0
2009-11-20 15:58:00,2.04883,2.04919,2.04883,2.04911,24000000.0
2009-11-20 15:59:00,2.04987,2.04987,2.04952,2.04952,23000000.0
2009-11-20 16:00:00,2.04936,2.05014,2.04936,2.05013,51000000.0
2009-11-20 16:01:00,2.05009,2.05042,2.05009,2.05038,31000000.0
2009-11-20 16:02:00,2.05021,2.05037,2.05016,2.05025,29000000.0
2009-11-20 16:03:00,2.04982,2.04982,2.04915,2.04915,51000000.0
2009-11-20 16:04:00,2.04907,2.0491,2.04875,2.04893,38000000.0
2009-11-20 16:05:00,2.04867,2.04923,2.04866,2.04923,37000000.0
2009-11-20 16:06:00,2.04905,2.04953,2.04905,2.04953,33000000.0
2009-11-20 16:07:00,2.04925,2.04925,2.04877,2.04877,37000000.0
2009-11-20 16:08:00,2.04869,2.04886,2.04867,2.04884,37000000.0
2009-11-20 16:09:00,2.04885,2.04889,2.04866,2.04887,44000000.0
2009-11-20 16:10:00,2.04888,2.04888,2.04843,2.04843,41000000.0
2009-11-20 16:11:00,2.0486,2.04873,2.04852,2.04873,27000000.0
2009-11-20 16:12:00,2.04878,2.04878,2.04839,2.04839,22000000.0
2009-11-20 16:13:00,2.04849,2.04856,2.04843,2.04846,38000000.0
2009-11-20 16:14:00,2.04848,2.0485,2.04787,2.04787,41000000.0
2009-11-20 16:15:00,2.04786,2.04807,2.04786,2.04805,42000000.0
2009-11-20 16:16:00,2.04833,2.04851,2.04825,2.04825,45000000.0
2009-11-20 16:17:00,2.04829,2.04831,2.048,2.048,22000000.0
2009-11-20 16:18:00,2.04826,2.04834,2.04817,2.04818,49000000.0
2009-11-20 16:19:00,2.04809,2.04851,2.04809,2.04827,27000000.0
2009-11-20 16:20:00,2.04852,2.04889,2.04852,2.04867,52000000.0
2009-11-20 16:21:00,2.04889,2.04889,2.04806,2.04806,37000000.0
2009-11-20 16:22:00,2.04811,2.04811,2.04768,2.04789,50000000.0
2009-11-20 16:23:00,2.04773,2.04776,2.04761,2.04776,48000000.0
2009-11-20 16:24:00,2.04751,2.04751,2.0469,2.0469,44000000.0
2009-11-20 16:25:00,2.04681,2.04686,2.0467,2.04678,28000000.0
2009-11-20 16:26:00,2.04688,2.04718,2.04688,2.04697,41000000.0
2009-11-20 16:27:00,2.04695,2.04737,2.04695,2.04712,46000000.0
2009-11-20 16:28:00,2.04737,2.04754,2.04732,2.04754,34000000.0
2009-11-20 16:29:00,2.04772,2.04825,2.04772,2.04825,24000000.0
2009-11-20 16:30:00,2.04856,2.04988,2.04856,2.04988,43000000.0
2009-11-20 16:31:00,2.04968,2.04968,2.04915,2.04915,36000000.0
2009-11-20 16:32:00,2.04951,2.04979,2.04944,2.04979,34000000.0
2009-11-20 16:33:00,2.04959,2.04959,2.0491,2.04917,41000000.0
2009-11-20 16:34:00,2.0491,2.04913,2.04827,2.04827,29000000.0
2009-11-20 16:35:00,2.04844,2.04896,2.04844,2.04879,53000000.0
2009-11-20 16:36:00,2.04902,2.04911,2.04889,2.04891,43000000.0
2009-11-20 16:37:00,2.04896,2.04935,2.04869,2.04935,56000000.0
2009-11-20 16:38:00,2.04951,2.04951,2.04921,2.04936,34000000.0
2009-11-20 16:39:00,2.04924,2.04938,2.04861,2.04861,43000000.0
2009-11-20 16:40:00,2.04771,2.04771,2.04729,2.04745,63000000.0
2009-11-20 16:41:00,2.04731,2.04755,2.0472,2.04732,44000000.0
2009-11-20 16:42:00,2.04671,2.04671,2.04629,2.04652,57000000.0
2009-11-20 16:43:00,2.04643,2.04643,2.04596,2.04596,20000000.0
2009-11-20 16:44:00,2.04599,2.04624,2.04594,2.04624,34000000.0
2009-11-20 16:45:00,2.04632,2.04634,2.04593,2.04598,41000000.0
2009-11-20 16:46:00,2.04568,2.0457,2.04542,2.04542,59000000.0
2009-11-20 16:47:00,2.04528,2.04591,2.04528,2.04591,55000000.0
2009-11-20 16:48:00,2.04595,2.04603,2.0456,2.04603,46000000.0
2009-11-20 16:49:00,2.0464,2.04686,2.0464,2.04686,35000000.0
2009-11-20 16:50:00,2.04663,2.04663,2.04642,2.04663,45000000.0
2009-11-20 16:51:00,2.04684,2.04699,2.04669,2.04688,30000000.0
2009-11-20 16:52:00,2.04686,2.04708,2.0467,2.04708,30000000.0
2009-11-20 16:53:00,2.04687,2.04741,2.04687,2.04741,19000000.0
2009-11-20 16:54:00,2.04728,2.04763,2.04724,2.04763,18000000.0
2009-11-20 16:55:00,2.04758,2.04785,2.04758,2.04776,40000000.0
2009-11-20 16:56:00,2.04771,2.04809,2.04771,2.0478,37000000.0
2009-11-20 16:57:00,2.04787,2.04794,2.04785,2.04786,17000000.0
2009-11-20 16:58:00,2.04796,2.04822,2.04787,2.04787,45000000.0
2009-11-20 16:59:00,2.04778,2.04793,2.04756,2.04756,39000000.0
2009-11-20 17:00:00,2.0476,2.04789,2.0476,2.04786,47000000.0
2009-11-20 17:01:00,2.04779,2.04795,2.04769,2.04784,26000000.0
2009-11-20 17:02:00,2.04797,2.04831,2.04775,2.04831,33000000.0
2009-11-20 17:03:00,2.04805,2.04813,2.04741,2.04741,33000000.0
2009-11-20 17:04:00,2.04742,2.04765,2.04742,2.04765,37000000.0
2009-11-20 17:05:00,2.04775,2.04788,2.04752,2.04752,35000000.0
2009-11-20 17:06:00,2.04772,2.04805,2.04766,2.04766,46000000.0
2009-11-20 17:07:00,2.0476,2.0476,2.04733,2.0476,33000000.0
2009-11-20 17:08:00,2.04785,2.04785,2.04751,2.04768,45000000.0
2009-11-20 17:09:00,2.04769,2.04769,2.04709,2.04712,47000000.0
2009-11-20 17:10:00,2.04693,2.04708,2.04684,2.04703,36000000.0
2009-11-20 17:11:00,2.04733,2.04747,2.047,2.04714,44000000.0
2009-11-20 17:12:00,2.04725,2.04728,2.04685,2.04686,23000000.0
2009-11-20 17:13:00,2.04651,2.04683,2.04651,2.04683,35000000.0
2009-11-20 17:14:00,2.04707,2.04724,2.04707,2.04722,27000000.0
2009-11-20 17:15:00,2.04704,2.04745,2.04704,2.04718,26000000.0
2009-11-20 17:16:00,2.04716,2.04718,2.047,2.047,27000000.0
2009-11-20 17:17:00,2.04694,2.04717,2.0468,2.0468,38000000.0
2009-11-20 17:18:00,2.04657,2.04664,2.04633,2.04664,29000000.0
2009-11-20 17:19:00,2.04676,2.04682,2.04652,2.04678,19000000.0
2009-11-20 17:20:00,2.04693,2.04778,2.04693,2.04778,29000000.0
2009-11-20 17:21:00,2.048,2.04805,2.04792,2.04792,26000000.0
2009-11-20 17:22:00,2.04808,2.04813,2.04788,2.04807,30000000.0
2009-11-20 17:23:00,2.04839,2.04898,2.04839,2.04898,32000000.0
2009-11-20 17:24:00,2.04942,2.04942,2.04892,2.04892,23000000.0
2009-11-20 17:25:00,2.04899,2.04923,2.04899,2.04905,20000000.0
2009-11-20 17:26:00,2.04906,2.04923,2.04903,2.04913,18000000.0
2009-11-20 17:27:00,2.04929,2.04934,2.04909,2.04913,44000000.0
2009-11-20 17:28:00,2.04917,2.04942,2.04911,2.04942,39000000.0
2009-11-20 17:29:00,2.0492,2.0492,2.04831,2.04831,36000000.0
2009-11-20 17:30:00,2.04823,2.04823,2.04777,2.04777,61000000.0
2009-11-20 17:31:00,2.04771,2.04771,2.04739,2.04745,62000000.0
2009-11-20 17:32:00,2.0476,2.04779,2.04756,2.04779,54000000.0
2009-11-20 17:33:00,2.04816,2.04823,2.04812,2.04823,64000000.0
2009-11-20 17:34:00,2.04837,2.04913,2.04837,2.04913,60000000.0
2009-11-20 17:35:00,2.04933,2.04953,2.04922,2.04953,43000000.0
2009-11-20 17:36:00,2.04997,2.05027,2.04997,2.05018,58000000.0
2009-11-20 17:37:00,2.04968,2.04973,2.04959,2.04963,47000000.0
2009-11-20 17:38:00,2.04958,2.04971,2.04958,2.04961,44000000.0
2009-11-20 17:39:00,2.04952,2.04956,2.04939,2.04949,41000000.0
2009-11-20 17:40:00,2.0493,2.0493,2.04897,2.04897,59000000.0
2009-11-20 17:41:00,2.04906,2.04944,2.04906,2.04944,50000000.0
2009-11-20 17:42:00,2.04959,2.04961,2.0495,2.04952,37000000.0
2009-11-20 17:43:00,2.04952,2.05021,2.04952,2.05021,33000000.0
2009-11-20 17:44:00,2.05085,2.05088,2.05057,2.05084,46000000.0
2009-11-20 17:45:00,2.05087,2.05107,2.05087,2.05096,49000000.0
2009-11-20 17:46:00,2.05082,2.05082,2.05057,2.05057,56000000.0
2009-11-20 17:47:00,2.05075,2.05075,2.05022,2.05022,65000000.0
2009-11-20 17:48:00,2.05013,2.05025,2.05005,2.05023,61000000.0
2009-11-20 17:49:00,2.0501,2.0501,2.04932,2.04932,72000000.0
2009-11-20 17:50:00,2.04948,2.04963,2.04941,2.04958,53000000.0
2009-11-20 17:51:00,2.04931,2.04931,2.04907,2.04921,54000000.0
2009-11-20 17:52:00,2.04893,2.04893,2.0486,2.0486,51000000.0
2009-11-20 17:53:00,2.04854,2.04882,2.04854,2.04882,42000000.0
2009-11-20 17:54:00,2.04876,2.04897,2.04876,2.04889,32000000.0
2009-11-20 17:55:00,2.04866,2.04866,2.04839,2.04839,32000000.0
2009-11-20 17:56:00,2.04847,2.04854,2.04832,2.04832,47000000.0
2009-11-20 17:57:00,2.04824,2.04824,2.04805,2.04818,34000000.0
2009-11-20 17:58:00,2.04814,2.04836,2.04814,2.04836,44000000.0
2009-11-20 17:59:00,2.0481,2.04859,2.0479,2.04859,39000000.0
2009-11-20 18:00:00,2.04916,2.04931,2.04909,2.04923,32000000.0
2009-11-20 18:01:00,2.04885,2.04885,2.04849,2.04865,52000000.0
2009-11-20 18:02:00,2.04824,2.04846,2.0482,2.0482,30000000.0
2009-11-20 18:03:00,2.04807,2.04828,2.04804,2.04828,38000000.0
2009-11-20 18:04:00,2.0487,2.04881,2.04826,2.04826,38000000.0
2009-11-20 18:05:00,2.04845,2.04855,2.0482,2.04847,36000000.0
2009-11-20 18:06:00,2.04844,2.04907,2.04844,2.04907,32000000.0
2009-11-20 18:07:00,2.04941,2.04963,2.04935,2.04935,38000000.0
2009-11-20 18:08:00,2.04946,2.04958,2.04932,2.04958,56000000.0
2009-11-20 18:09:00,2.0495,2.04955,2.04942,2.04955,34000000.0
2009-11-20 18:10:00,2.04929,2.04956,2.04905,2.04956,26000000.0
2009-11-20 18:11:00,2.04952,2.04958,2.04939,2.04939,34000000.0
2009-11-20 18:12:00,2.04938,2.04954,2.04938,2.04946,24000000.0
2009-11-20 18:13:00,2.04963,2.04972,2.0493,2.04972,30000000.0
2009-11-20 18:14:00,2.04979,2.05025,2.04977,2.04991,22000000.0
2009-11-20 18:15:00,2.04987,2.04987,2.04964,2.0497,21000000.0
2009-11-20 18:16:00,2.04961,2.04976,2.0494,2.04955,66000000.0
2009-11-20 18:17:00,2.04955,2.04968,2.04941,2.04961,60000000.0
2009-11-20 18:18:00,2.04982,2.05035,2.04982,2.05035,33000000.0
2009-11-20 18:19:00,2.0506,2.05091,2.05051,2.05051,46000000.0
2009-11-20 18:20:00,2.05064,2.05097,2.05064,2.05097,61000000.0
2009-11-20 18:21:00,2.05105,2.05108,2.05079,2.05106,37000000.0
2009-11-20 18:22:00,2.05116,2.05122,2.05106,2.05112,49000000.0
2009-11-20 18:23:00,2.05072,2.05072,2.05031,2.05039,34000000.0
2009-11-20 18:24:00,2.05032,2.05032,2.05,2.0501,47000000.0
2009-11-20 18:25:00,2.05023,2.05038,2.05019,2.0502,31000000.0
2009-11-20 18:26:00,2.05025,2.05034,2.05022,2.05034,43000000.0
2009-11-20 18:27:00,2.05024,2.05036,2.0501,2.05036,35000000.0
2009-11-20 18:28:00,2.05027,2.05027,2.05007,2.0502,18000000.0
2009-11-20 18:29:00,2.05017,2.05031,2.05015,2.05031,24000000.0
2009-11-20 18:30:00,2.04995,2.05,2.04986,2.04996,32000000.0
2009-11-20 18:31:00,2.05023,2.05036,2.05018,2.05021,46000000.0
2009-11-20 18:32:00,2.05005,2.05005,2.04954,2.04961,55000000.0
2009-11-20 18:33:00,2.04951,2.04951,2.04917,2.04932,29000000.0
2009-11-20 18:34:00,2.04913,2.04916,2.04899,2.04899,32000000.0
2009-11-20 18:35:00,2.04915,2.04915,2.04871,2.04886,47000000.0
2009-11-20 18:36:00,2.04861,2.04879,2.04861,2.04879,65000000.0
2009-11-20 18:37:00,2.04894,2.04894,2.04862,2.04876,63000000.0
2009-11-20 18:38:00,2.04904,2.04916,2.04902,2.04911,61000000.0
2009-11-20 18:39:00,2.04922,2.04974,2.04922,2.04969,37000000.0
2009-11-20 18:40:00,2.04953,2.04953,2.04914,2.04949,52000000.0
2009-11-20 18:41:00,2.0493,2.0493,2.04896,2.04919,68000000.0
2009-11-20 18:42:00,2.04923,2.0496,2.04923,2.0496,40000000.0
2009-11-20 18:43:00,2.04975,2.04982,2.04968,2.04982,39000000.0
2009-11-20 18:44:00,2.04989,2.05015,2.04974,2.05015,33000000.0
2009-11-20 18:45:00,2.05012,2.05013,2.0499,2.05001,57000000.0
2009-11-20 18:46:00,2.04981,2.0499,2.04953,2.04957,61000000.0
2009-11-20 18:47:00,2.04977,2.0498,2.04962,2.04968,41000000.0
2009-11-20 18:48:00,2.04961,2.0497,2.04945,2.04945,26000000.0
2009-11-20 18:49:00,2.04943,2.0497,2.04938,2.0497,31000000.0
2009-11-20 18:50:00,2.04975,2.04975,2.04957,2.04957,37000000.0
2009-11-20 18:51:00,2.0497,2.04993,2.0497,2.04989,17000000.0
2009-11-20 18:52:00,2.05002,2.05025,2.05002,2.05011,33000000.0
2009-11-20 18:53:00,2.0498,2.04988,2.04951,2.04962,31000000.0
2009-11-20 18:54:00,2.04967,2.05022,2.0496,2.05022,11000000.0
2009-11-20 18:55:00,2.05003,2.05003,2.04954,2.04954,22000000.0
2009-11-20 18:56:00,2.04952,2.04977,2.0495,2.04977,16000000.0
2009-11-20 18:57:00,2.05029,2.0505,2.05019,2.0505,15000000.0
2009-11-20 18:58:00,2.05085,2.05088,2.05066,2.05066,19000000.0
2009-11-20 18:59:00,2.05053,2.05053,2.05031,2.05031,26000000.0
2009-11-20 19:00:00,2.05048,2.05091,2.05048,2.05091,12000000.0
2009-11-20 19:01:00,2.05077,2.05086,2.05069,2.05069,18000000.0
2009-11-20 19:02:00,2.05064,2.05122,2.05064,2.05112,23000000.0
2009-11-20 19:03:00,2.05104,2.05147,2.05104,2.05141,21000000.0
2009-11-20 19:04:00,2.05135,2.0514,2.05097,2.0511,55000000.0
2009-11-20 19:05:00,2.05074,2.05074,2.05055,2.05066,42000000.0
2009-11-20 19:06:00,2.05074,2.05104,2.05072,2.05104,63000000.0
2009-11-20 19:07:00,2.05121,2.05129,2.05109,2.0512,39000000.0
2009-11-20 19:08:00,2.05116,2.05122,2.05106,2.05106,32000000.0
2009-11-20 19:09:00,2.05093,2.05121,2.05084,2.05084,56000000.0
2009-11-20 19:10:00,2.05087,2.05153,2.05064,2.05153,27000000.0
2009-11-20 19:11:00,2.05161,2.05171,2.0514,2.05162,36000000.0
2009-11-20 19:12:00,2.05173,2.05198,2.0516,2.05198,25000000.0
2009-11-20 19:13:00,2.0519,2.05195,2.05174,2.05195,23000000.0
2009-11-20 19:14:00,2.05229,2.05236,2.05216,2.05236,37000000.0
2009-11-20 19:15:00,2.05264,2.05264,2.05226,2.0525,17000000.0
2009-11-20 19:16:00,2.05241,2.05241,2.05229,2.05241,23000000.0
2009-11-20 19:17:00,2.05246,2.05268,2.05234,2.05268,17000000.0
2009-11-20 19:18:00,2.05268,2.05268,2.05242,2.05242,30000000.0
2009-11-20 19:19:00,2.05202,2.05234,2.05202,2.05234,36000000.0
2009-11-20 19:20:00,2.05239,2.05247,2.05236,2.05236,23000000.0
2009-11-20 19:21:00,2.0523,2.05239,2.05211,2.05211,21000000.0
2009-11-20 19:22:00,2.05231,2.05244,2.05213,2.05217,25000000.0
2009-11-20 19:23:00,2.05194,2.052,2.05192,2.052,12000000.0
2009-11-20 19:24:00,2.05184,2.05208,2.05179,2.05196,39000000.0
2009-11-20 19:25:00,2.05198,2.05205,2.05182,2.05196,49000000.0
2009-11-20 19:26:00,2.05194,2.0522,2.05187,2.05187,48000000.0
2009-11-20 19:27:00,2.05198,2.05213,2.05194,2.05201,51000000.0
2009-11-20 19:28:00,2.05206,2.05221,2.05204,2.05218,40000000.0
2009-11-20 19:29:00,2.05221,2.05221,2.05175,2.05175,28000000.0
2009-11-20 19:30:00,2.05189,2.05208,2.05174,2.05185,32000000.0
2009-11-20 19:31:00,2.05149,2.05166,2.05111,2.05111,28000000.0
2009-11-20 19:32:00,2.05128,2.05145,2.05119,2.05121,31000000.0
2009-11-20 19:33:00,2.0513,2.05167,2.05128,2.05167,14000000.0
2009-11-20 19:34:00,2.05154,2.05163,2.05132,2.05163,49000000.0
2009-11-20 19:35:00,2.05195,2.05403,2.05195,2.05403,28000000.0
2009-11-20 19:36:00,2.05354,2.05354,2.05253,2.05253,16000000.0
2009-11-20 19:37:00,2.05259,2.05283,2.05259,2.05283,26000000.0
2009-11-20 19:38:00,2.05283,2.05283,2.0524,2.05253,18000000.0
2009-11-20 19:39:00,2.05233,2.05233,2.05203,2.05224,13000000.0
2009-11-20 19:40:00,2.05225,2.05251,2.05225,2.05251,16000000.0
2009-11-20 19:41:00,2.05256,2.05265,2.05242,2.05244,17000000.0
2009-11-20 19:42:00,2.05259,2.05301,2.05259,2.05299,19000000.0
2009-11-20 19:43:00,2.05315,2.05344,2.05315,2.05337,21000000.0
2009-11-20 19:44:00,2.0533,2.0533,2.05257,2.05257,21000000.0
2009-11-20 19:45:00,2.05247,2.05289,2.05247,2.05261,33000000.0
2009-11-20 19:46:00,2.05265,2.05285,2.05254,2.05268,18000000.0
2009-11-20 19:47:00,2.05257,2.05261,2.0525,2.05259,22000000.0
2009-11-20 19:48:00,2.05253,2.05266,2.05253,2.05263,18000000.0
2009-11-20 19:49:00,2.05274,2.05306,2.0527,2.053,27000000.0
2009-11-20 19:50:00,2.05352,2.05356,2.05336,2.05352,23000000.0
2009-11-20 19:51:00,2.0538,2.054,2.05373,2.05373,25000000.0
2009-11-20 19:52:00,2.05363,2.05363,2.05335,2.05335,15000000.0
2009-11-20 19:53:00,2.05357,2.05368,2.05357,2.05362,21000000.0
2009-11-20 19:54:00,2.05361,2.05361,2.05351,2.05357,9000000.0
2009-11-20 19:55:00,2.0534,2.05356,2.05327,2.05333,30000000.0
2009-11-20 19:56:00,2.05329,2.05329,2.05318,2.05318,20000000.0
2009-11-20 19:57:00,2.05319,2.05346,2.05319,2.05335,12000000.0
2009-11-20 19:58:00,2.05341,2.05341,2.05311,2.05319,13000000.0
2009-11-20 19:59:00,2.05336,2.0534,2.05325,2.0533,31000000.0
2009-11-20 20:00:00,2.05328,2.05337,2.05327,2.05337,23000000.0
2009-11-20 20:01:00,2.05334,2.05334,2.05324,2.05324,13000000.0
2009-11-20 20:02:00,2.05332,2.05347,2.05324,2.05327,20000000.0
2009-11-20 20:03:00,2.05319,2.05319,2.05246,2.05271,18000000.0
2009-11-20 20:04:00,2.05248,2.05263,2.05237,2.05241,27000000.0
2009-11-20 20:05:00,2.0523,2.05248,2.0522,2.05248,23000000.0
2009-11-20 20:06:00,2.05257,2.05271,2.05253,2.05271,13000000.0
2009-11-20 20:07:00,2.05279,2.05293,2.05257,2.05273,29000000.0
2009-11-20 20:08:00,2.05279,2.05304,2.05275,2.05294,15000000.0
2009-11-20 20:09:00,2.05271,2.05277,2.05265,2.05269,17000000.0
2009-11-20 20:10:00,2.05265,2.05282,2.05216,2.05216,20000000.0
2009-11-20 20:11:00,2.05191,2.05191,2.05157,2.05183,10000000.0
2009-11-20 20:12:00,2.05183,2.05183,2.05148,2.05154,15000000.0
2009-11-20 20:13:00,2.0517,2.0517,2.05138,2.05147,17000000.0
2009-11-20 20:14:00,2.05159,2.0517,2.0515,2.0515,15000000.0
2009-11-20 20:15:00,2.05166,2.0519,2.05139,2.0519,10000000.0
2009-11-20 20:16:00,2.05185,2.05193,2.05173,2.05186,22000000.0
2009-11-20 20:17:00,2.05187,2.05202,2.05169,2.05184,17000000.0
2009-11-20 20:18:00,2.0519,2.05202,2.05169,2.05173,24000000.0
2009-11-20 20:19:00,2.05153,2.0516,2.05148,2.05156,9000000.0
2009-11-20 20:20:00,2.05151,2.05177,2.05151,2.05177,14000000.0
2009-11-20 20:21:00,2.05183,2.05183,2.05157,2.05159,7000000.0
2009-11-20 20:22:00,2.05162,2.05176,2.05142,2.05176,12000000.0
2009-11-20 20:23:00,2.0519,2.05198,2.05177,2.05177,6000000.0
2009-11-20 20:24:00,2.05192,2.05217,2.05191,2.05195,15000000.0
2009-11-20 20:25:00,2.052,2.05214,2.05198,2.05201,16000000.0
2009-11-20 20:26:00,2.05208,2.05238,2.05208,2.05214,22000000.0
2009-11-20 20:27:00,2.05216,2.05228,2.0521,2.05223,11000000.0
2009-11-20 20:28:00,2.05227,2.05247,2.05198,2.05198,7000000.0
2009-11-20 20:29:00,2.05206,2.05232,2.05203,2.0522,20000000.0
2009-11-20 20:30:00,2.05248,2.05257,2.05228,2.0523,27000000.0
2009-11-20 20:31:00,2.0523,2.05238,2.05224,2.05233,17000000.0
2009-11-20 20:32:00,2.05263,2.05305,2.05263,2.05292,20000000.0
2009-11-20 20:33:00,2.053,2.05328,2.05279,2.05328,14000000.0
2009-11-20 20:34:00,2.05353,2.05353,2.05339,2.05342,28000000.0
2009-11-20 20:35:00,2.05389,2.05435,2.05389,2.0542,23000000.0
2009-11-20 20:36:00,2.05422,2.05427,2.05407,2.05407,11000000.0
2009-11-20 20:37:00,2.05424,2.0543,2.05422,2.05423,7000000.0
2009-11-20 20:38:00,2.05414,2.05443,2.05414,2.05443,10000000.0
2009-11-20 20:39:00,2.05444,2.05474,2.05432,2.05472,9000000.0
2009-11-20 20:40:00,2.05469,2.05487,2.05469,2.05482,7000000.0
2009-11-20 20:41:00,2.05475,2.05486,2.05464,2.05464,8000000.0
2009-11-20 20:42:00,2.05465,2.05486,2.05464,2.05464,15000000.0
2009-11-20 20:43:00,2.05486,2.05486,2.0545,2.0545,12000000.0
2009-11-20 20:44:00,2.0548,2.05491,2.05479,2.05479,7000000.0
2009-11-20 20:45:00,2.05467,2.05467,2.05427,2.05435,12000000.0
2009-11-20 20:46:00,2.05399,2.05399,2.05353,2.05353,9000000.0
2009-11-20 20:47:00,2.05382,2.05403,2.05382,2.05383,11000000.0
2009-11-20 20:48:00,2.05369,2.0537,2.05358,2.05365,11000000.0
2009-11-20 20:49:00,2.05357,2.05371,2.05353,2.05371,18000000.0
2009-11-20 20:50:00,2.05381,2.05381,2.05373,2.05373,8000000.0
2009-11-20 20:51:00,2.05371,2.05386,2.05371,2.05385,18000000.0
2009-11-20 20:52:00,2.05389,2.05419,2.05389,2.05409,15000000.0
2009-11-20 20:53:00,2.05432,2.05432,2.05396,2.05396,8000000.0
2009-11-20 20:54:00,2.05401,2.05427,2.05401,2.0541,10000000.0
2009-11-20 20:55:00,2.05406,2.05419,2.05406,2.05415,8000000.0
2009-11-20 20:56:00,2.05425,2.05425,2.05407,2.05408,8000000.0
2009-11-20 20:57:00,2.05396,2.054,2.05391,2.05396,18000000.0
2009-11-20 20:58:00,2.05389,2.05404,2.05389,2.05401,14000000.0
2009-11-20 20:59:00,2.05396,2.05399,2.0539,2.05397,8000000.0
2009-11-20 21:00:00,2.05405,2.05415,2.05401,2.05415,11000000.0
2009-11-20 21:01:00,2.05415,2.05438,2.05415,2.05438,16000000.0
2009-11-20 21:02:00,2.05429,2.0543,2.054,2.05415,18000000.0
2009-11-20 21:03:00,2.05393,2.05393,2.05291,2.05291,13000000.0
2009-11-20 21:04:00,2.05269,2.05292,2.05263,2.05288,8000000.0
2009-11-20 21:05:00,2.05326,2.05331,2.05318,2.05318,11000000.0
2009-11-20 21:06:00,2.05342,2.05343,2.05327,2.05339,8000000.0
2009-11-20 21:07:00,2.05313,2.05335,2.05313,2.05325,7000000.0
2009-11-20 21:08:00,2.0534,2.05341,2.0532,2.0532,11000000.0
2009-11-20 21:09:00,2.05335,2.05353,2.05335,2.0534,9000000.0
2009-11-20 21:10:00,2.0534,2.0534,2.05308,2.05309,9000000.0
2009-11-20 21:11:00,2.05293,2.05301,2.05283,2.05283,8000000.0
2009-11-20 21:12:00,2.05275,2.05275,2.05085,2.0526,8000000.0
2009-11-20 21:13:00,2.05245,2.05248,2.05239,2.05246,8000000.0
2009-11-20 21:14:00,2.05255,2.05265,2.05255,2.0526,8000000.0
2009-11-20 21:15:00,2.05269,2.05286,2.05269,2.05286,11000000.0
2009-11-20 21:16:00,2.05291,2.05291,2.05268,2.05268,9000000.0
2009-11-20 21:17:00,2.05265,2.05265,2.0523,2.0523,6000000.0
2009-11-20 21:18:00,2.05211,2.05211,2.05164,2.05164,6000000.0
2009-11-20 21:19:00,2.05139,2.052,2.05139,2.052,7000000.0
2009-11-20 21:20:00,2.05225,2.05235,2.05223,2.05223,12000000.0
2009-11-20 21:21:00,2.05207,2.05207,2.05165,2.05165,8000000.0
2009-11-20 21:22:00,2.05171,2.0521,2.05171,2.0521,7000000.0
2009-11-20 21:23:00,2.05197,2.05201,2.05178,2.05197,10000000.0
2009-11-20 21:24:00,2.05195,2.05195,2.05176,2.05195,8000000.0
2009-11-20 21:25:00,2.05203,2.0523,2.05184,2.0523,9000000.0
2009-11-20 21:26:00,2.05233,2.05239,2.05231,2.05238,17000000.0
2009-11-20 21:27:00,2.05222,2.05234,2.05209,2.05232,31000000.0
2009-11-20 21:28:00,2.05242,2.05257,2.05239,2.05257,20000000.0
2009-11-20 21:29:00,2.05255,2.05255,2.05226,2.05226,11000000.0
2009-11-20 21:30:00,2.05222,2.05222,2.05198,2.05198,5000000.0
2009-11-20 21:31:00,2.05147,2.05148,2.05139,2.05139,7000000.0
2009-11-20 21:32:00,2.05146,2.05171,2.05144,2.05171,8000000.0
2009-11-20 21:33:00,2.05185,2.05212,2.05185,2.05212,7000000.0
2009-11-20 21:34:00,2.05193,2.05227,2.05193,2.05202,10000000.0
2009-11-20 21:35:00,2.05221,2.05221,2.05207,2.05211,11000000.0
2009-11-20 21:36:00,2.05201,2.05201,2.05162,2.05162,11000000.0
2009-11-20 21:37:00,2.05174,2.05174,2.05163,2.0517,6000000.0
2009-11-20 21:38:00,2.05139,2.05173,2.05138,2.05144,26000000.0
2009-11-20 21:39:00,2.05149,2.05171,2.05143,2.05143,18000000.0
2009-11-20 21:40:00,2.05143,2.05167,2.05143,2.05161,12000000.0
2009-11-20 21:41:00,2.05183,2.05183,2.05162,2.05162,13000000.0
2009-11-20 21:42:00,2.05126,2.05157,2.05126,2.05157,7000000.0
2009-11-20 21:43:00,2.05169,2.05169,2.05151,2.05154,11000000.0
2009-11-20 21:44:00,2.05151,2.05154,2.05138,2.05146,18000000.0
2009-11-20 21:45:00,2.05133,2.05153,2.0513,2.0514,10000000.0
2009-11-20 21:46:00,2.05143,2.05164,2.05143,2.05164,15000000.0
2009-11-20 21:47:00,2.05175,2.052,2.05175,2.052,10000000.0
2009-11-20 21:48:00,2.05187,2.05187,2.05162,2.05169,5000000.0
2009-11-20 21:49:00,2.05164,2.05164,2.05152,2.05164,8000000.0
2009-11-20 21:50:00,2.05175,2.0521,2.05175,2.0521,10000000.0
2009-11-20 21:51:00,2.0523,2.05248,2.05229,2.05248,8000000.0
2009-11-20 21:52:00,2.05248,2.05256,2.05243,2.05243,10000000.0
2009-11-20 21:53:00,2.05193,2.05211,2.0518,2.05185,8000000.0
2009-11-20 21:54:00,2.05226,2.05241,2.05226,2.05239,9000000.0
2009-11-20 21:55:00,2.05224,2.05251,2.05224,2.05244,11000000.0
2009-11-20 21:56:00,2.05231,2.05233,2.0521,2.0521,22000000.0
2009-11-20 21:57:00,2.05208,2.05247,2.05208,2.05247,13000000.0
2009-11-20 21:58:00,2.05213,2.05249,2.05213,2.05247,16000000.0
2009-11-20 21:59:00,2.05252,2.05252,2.05224,2.05244,25000000.0
2009-11-20 22:00:00,2.0525,2.0525,2.05227,2.05234,12000000.0
2009-11-20 22:01:00,2.05231,2.0524,2.05229,2.0524,19000000.0
2009-11-20 22:02:00,2.05233,2.05241,2.05227,2.05239,11000000.0
2009-11-20 22:03:00,2.05243,2.05253,2.05238,2.0524,33000000.0
2009-11-20 22:04:00,2.05238,2.0524,2.05217,2.0524,11000000.0
2009-11-20 22:05:00,2.05234,2.05234,2.0523,2.0523,16000000.0
2009-11-20 22:06:00,2.05223,2.05223,2.05206,2.05206,8000000.0
2009-11-20 22:07:00,2.05178,2.05217,2.05178,2.05217,15000000.0
2009-11-20 22:08:00,2.05219,2.05221,2.05178,2.05178,30000000.0
2009-11-20 22:09:00,2.05139,2.0514,2.05132,2.05132,13000000.0
2009-11-20 22:10:00,2.05126,2.05129,2.05114,2.05124,8000000.0
2009-11-20 22:11:00,2.05134,2.05134,2.05117,2.05118,11000000.0
2009-11-20 22:12:00,2.05103,2.05112,2.05101,2.05112,15000000.0
2009-11-20 22:13:00,2.05107,2.05108,2.05103,2.05108,10000000.0
2009-11-20 22:14:00,2.05105,2.05107,2.05102,2.05104,13000000.0
2009-11-20 22:15:00,2.05106,2.05106,2.05095,2.05101,9000000.0
2009-11-20 22:16:00,2.05121,2.05122,2.05107,2.05118,8000000.0
2009-11-20 22:17:00,2.05084,2.05104,2.05084,2.05104,16000000.0
2009-11-20 22:18:00,2.05121,2.05136,2.0512,2.05136,9000000.0
2009-11-20 22:19:00,2.05132,2.05155,2.05132,2.05142,5000000.0
2009-11-20 22:20:00,2.05135,2.05171,2.05103,2.05171,7000000.0
2009-11-20 22:21:00,2.05157,2.05157,2.05147,2.05148,11000000.0
2009-11-20 22:22:00,2.05137,2.05137,2.05078,2.05095,11000000.0
2009-11-20 22:23:00,2.05148,2.05148,2.05119,2.05119,15000000.0
2009-11-20 22:24:00,2.051,2.05126,2.051,2.05113,10000000.0
2009-11-20 22:25:00,2.05118,2.05123,2.05118,2.05119,8000000.0
2009-11-20 22:26:00,2.05124,2.05144,2.05124,2.05144,8000000.0
2009-11-20 22:27:00,2.05147,2.05151,2.05144,2.05151,10000000.0
2009-11-20 22:28:00,2.05146,2.05154,2.05138,2.05138,10000000.0
2009-11-20 22:29:00,2.05107,2.05119,2.05107,2.05117,7000000.0
2009-11-20 22:30:00,2.05102,2.05102,2.05038,2.05083,11000000.0
2009-11-20 22:31:00,2.05026,2.05026,2.04993,2.04995,22000000.0
2009-11-20 22:32:00,2.04992,2.05021,2.04992,2.05021,7000000.0
2009-11-20 22:33:00,2.05027,2.05045,2.05024,2.05038,38000000.0
2009-11-20 22:34:00,2.05018,2.05086,2.05018,2.05086,47000000.0
2009-11-20 22:35:00,2.05104,2.05105,2.05098,2.05103,27000000.0
2009-11-20 22:36:00,2.05076,2.05076,2.05016,2.05016,26000000.0
2009-11-20 22:37:00,2.04976,2.04988,2.04974,2.04988,28000000.0
2009-11-20 22:38:00,2.05,2.05,2.0499,2.0499,15000000.0
2009-11-20 22:39:00,2.04982,2.04982,2.04906,2.04917,11000000.0
2009-11-20 22:40:00,2.0493,2.04951,2.0493,2.04942,9000000.0
2009-11-20 22:41:00,2.04936,2.04949,2.04936,2.04949,16000000.0
2009-11-20 22:42:00,2.0495,2.04973,2.04949,2.04949,9000000.0
2009-11-20 22:43:00,2.04938,2.04941,2.0493,2.0493,11000000.0
2009-11-20 22:44:00,2.04925,2.04925,2.04901,2.04901,8000000.0
2009-11-20 22:45:00,2.0489,2.04891,2.04882,2.04891,12000000.0
2009-11-20 22:46:00,2.04906,2.04964,2.04906,2.04964,6000000.0
2009-11-20 22:47:00,2.04973,2.04973,2.04966,2.04966,16000000.0
2009-11-20 22:48:00,2.04968,2.05014,2.04968,2.05014,11000000.0
2009-11-20 22:49:00,2.05028,2.0507,2.05028,2.05048,12000000.0
2009-11-20 22:50:00,2.05046,2.05046,2.05025,2.05029,16000000.0
2009-11-20 22:51:00,2.05023,2.0504,2.05015,2.05018,8000000.0
2009-11-20 22:52:00,2.0502,2.05055,2.0502,2.05036,10000000.0
2009-11-20 22:53:00,2.05044,2.05044,2.05024,2.0503,8000000.0
2009-11-20 22:54:00,2.05032,2.05058,2.05032,2.05042,13000000.0
2009-11-20 22:55:00,2.05077,2.05081,2.05072,2.05075,9000000.0
2009-11-20 22:56:00,2.05097,2.05097,2.05073,2.05073,8000000.0
2009-11-20 22:57:00,2.05053,2.05053,2.04998,2.04998,7000000.0
2009-11-20 22:58:00,2.04953,2.04982,2.04952,2.04981,7000000.0
2009-11-20 22:59:00,2.04983,2.04986,2.04969,2.04969,9000000.0
2009-11-20 23:00:00,2.04924,2.04948,2.04901,2.04909,12000000.0
2009-11-20 23:01:00,2.05002,2.05012,2.04992,2.04992,9000000.0
2009-11-20 23:02:00,2.04996,2.05035,2.04986,2.05035,8000000.0
2009-11-20 23:03:00,2.05051,2.05055,2.05049,2.05054,12000000.0
2009-11-20 23:04:00,2.05124,2.05172,2.05124,2.05172,11000000.0
2009-11-20 23:05:00,2.05143,2.05143,2.05089,2.05089,11000000.0
2009-11-20 23:06:00,2.05061,2.05061,2.0505,2.05058,8000000.0
2009-11-20 23:07:00,2.05068,2.05071,2.05041,2.05041,9000000.0
2009-11-20 23:08:00,2.05039,2.05047,2.05038,2.05047,15000000.0
2009-11-20 23:09:00,2.05048,2.05053,2.05048,2.05049,7000000.0
2009-11-20 23:10:00,2.05041,2.0509,2.05041,2.0506,6000000.0
2009-11-20 23:11:00,2.05038,2.05051,2.05023,2.05047,7000000.0
2009-11-20 23:12:00,2.05061,2.05061,2.05029,2.05034,8000000.0
2009-11-20 23:13:00,2.05018,2.05029,2.05015,2.05015,7000000.0
2009-11-20 23:14:00,2.05048,2.05048,2.04985,2.04985,9000000.0
2009-11-20 23:15:00,2.05027,2.05036,2.05026,2.05036,8000000.0
2009-11-20 23:16:00,2.05046,2.0505,2.04936,2.04936,9000000.0
2009-11-20 23:17:00,2.0496,2.04964,2.04958,2.0496,11000000.0
2009-11-20 23:18:00,2.0496,2.04997,2.0496,2.04997,9000000.0
2009-11-20 23:19:00,2.04984,2.05,2.04975,2.04984,6000000.0
2009-11-20 23:20:00,2.04984,2.04984,2.04972,2.04972,5000000.0
2009-11-20 23:21:00,2.04953,2.04953,2.04928,2.04928,6000000.0
2009-11-20 23:22:00,2.0494,2.0494,2.049,2.04928,7000000.0
2009-11-20 23:23:00,2.04932,2.04939,2.04924,2.04931,7000000.0
2009-11-20 23:24:00,2.0493,2.04947,2.0493,2.0494,9000000.0
2009-11-20 23:25:00,2.04956,2.04956,2.04888,2.04891,15000000.0
2009-11-20 23:26:00,2.04905,2.04953,2.04905,2.04953,10000000.0
2009-11-20 23:27:00,2.0497,2.04984,2.04968,2.0498,12000000.0
2009-11-20 23:28:00,2.04986,2.05007,2.04986,2.05007,5000000.0
2009-11-20 23:29:00,2.05005,2.05196,2.0497,2.05196,25000000.0
2009-11-20 23:30:00,2.05166,2.05166,2.05148,2.0516,16000000.0
2009-11-20 23:31:00,2.05157,2.05176,2.05152,2.05176,14000000.0
2009-11-20 23:32:00,2.05148,2.05148,2.04997,2.05001,9000000.0
2009-11-20 23:33:00,2.04992,2.04992,2.04974,2.04974,8000000.0
2009-11-20 23:34:00,2.05,2.05014,2.04995,2.05014,9000000.0
2009-11-20 23:35:00,2.05025,2.05041,2.05025,2.05041,12000000.0
2009-11-20 23:36:00,2.05071,2.05074,2.05046,2.05047,9000000.0
2009-11-20 23:37:00,2.0502,2.05033,2.05016,2.05016,8000000.0
2009-11-20 23:38:00,2.05013,2.05013,2.05005,2.05008,7000000.0
2009-11-20 23:39:00,2.05002,2.05012,2.04989,2.04993,11000000.0
2009-11-20 23:40:00,2.0499,2.0499,2.04949,2.04961,21000000.0
2009-11-20 23:41:00,2.04905,2.04961,2.04893,2.04961,8000000.0
2009-11-20 23:42:00,2.04979,2.04991,2.04978,2.04991,19000000.0
2009-11-20 23:43:00,2.04988,2.04999,2.04988,2.04994,8000000.0
2009-11-20 23:44:00,2.04958,2.04958,2.04923,2.04935,8000000.0
2009-11-20 23:45:00,2.05003,2.0501,2.05003,2.05009,7000000.0
2009-11-20 23:46:00,2.05004,2.05004,2.04969,2.04982,8000000.0
2009-11-20 23:47:00,2.04989,2.05005,2.0496,2.0496,6000000.0
2009-11-20 23:48:00,2.05006,2.05172,2.05006,2.05172,7000000.0
2009-11-20 23:49:00,2.05137,2.05137,2.05038,2.05038,9000000.0
2009-11-20 23:50:00,2.05023,2.05023,2.05015,2.05015,5000000.0
2009-11-20 23:51:00,2.05014,2.05014,2.04983,2.04983,10000000.0
2009-11-20 23:52:00,2.04997,2.05025,2.04997,2.05013,7000000.0
2009-11-20 23:53:00,2.04986,2.05026,2.04986,2.05026,11000000.0
2009-11-20 23:54:00,2.05048,2.05088,2.05043,2.05049,7000000.0
2009-11-20 23:55:00,2.05025,2.05025,2.04974,2.04974,9000000.0
2009-11-20 23:56:00,2.04967,2.05019,2.04967,2.05015,12000000.0
2009-11-20 23:57:00,2.05031,2.05056,2.05026,2.05046,25000000.0
2009-11-20 23:58:00,2.05046,2.05057,2.05043,2.05043,8000000.0
2009-11-20 23:59:00,2.05023,2.05045,2.05016,2.05024,18000000.0
2009-11-23 00:00:00,2.04942,2.04942,2.04905,2.04905,7000000.0
2009-11-23 00:01:00,2.04923,2.05023,2.04923,2.05023,8000000.0
2009-11-23 00:02:00,2.05102,2.05102,2.05088,2.0509,9000000.0
2009-11-23 00:03:00,2.05089,2.0509,2.05084,2.05084,12000000.0
2009-11-23 00:04:00,2.0512,2.05128,2.05117,2.05117,10000000.0
2009-11-23 00:05:00,2.05149,2.05179,2.05125,2.05177,9000000.0
2009-11-23 00:06:00,2.05189,2.05189,2.05177,2.05182,8000000.0
2009-11-23 00:07:00,2.05193,2.05208,2.05161,2.05176,9000000.0
2009-11-23 00:08:00,2.05145,2.05148,2.05139,2.0514,8000000.0
2009-11-23 00:09:00,2.0515,2.05164,2.05124,2.05164,7000000.0
2009-11-23 00:10:00,2.05142,2.05142,2.05102,2.05102,23000000.0
2009-11-23 00:11:00,2.05096,2.05153,2.05096,2.05153,10000000.0
2009-11-23 00:12:00,2.05151,2.05151,2.05116,2.0513,9000000.0
2009-11-23 00:13:00,2.05141,2.05142,2.05127,2.05131,8000000.0
2009-11-23 00:14:00,2.05125,2.05146,2.05125,2.0514,7000000.0
2009-11-23 00:15:00,2.05121,2.0513,2.05113,2.0513,9000000.0
2009-11-23 00:16:00,2.05135,2.05135,2.05101,2.05101,9000000.0
2009-11-23 00:17:00,2.05106,2.0511,2.05089,2.05094,7000000.0
2009-11-23 00:18:00,2.05091,2.05181,2.05091,2.05181,8000000.0
2009-11-23 00:19:00,2.05146,2.05146,2.0509,2.05095,6000000.0
2009-11-23 00:20:00,2.05101,2.05105,2.05068,2.05094,10000000.0
2009-11-23 00:21:00,2.05148,2.05159,2.05056,2.05056,8000000.0
2009-11-23 00:22:00,2.05029,2.05079,2.05029,2.05039,8000000.0
2009-11-23 00:23:00,2.05074,2.05074,2.05038,2.05045,8000000.0
2009-11-23 00:24:00,2.05069,2.05138,2.05069,2.05132,6000000.0
2009-11-23 00:25:00,2.0519,2.05194,2.05186,2.05194,11000000.0
2009-11-23 00:26:00,2.05211,2.05224,2.05195,2.05224,7000000.0
2009-11-23 00:27:00,2.05212,2.05221,2.05212,2.05219,10000000.0
2009-11-23 00:28:00,2.05227,2.05233,2.05226,2.05226,5000000.0
2009-11-23 00:29:00,2.05219,2.05219,2.05083,2.05091,10000000.0
2009-11-23 00:30:00,2.05123,2.05162,2.05123,2.05162,6000000.0
2009-11-23 00:31:00,2.05192,2.0521,2.05192,2.0521,7000000.0
2009-11-23 00:32:00,2.05205,2.05207,2.05185,2.05193,7000000.0
2009-11-23 00:33:00,2.05198,2.05208,2.05196,2.05208,9000000.0
2009-11-23 00:34:00,2.05208,2.0529,2.05208,2.05263,23000000.0
2009-11-23 00:35:00,2.05335,2.05394,2.05335,2.05382,7000000.0
2009-11-23 00:36:00,2.05384,2.0539,2.05374,2.05374,5000000.0
2009-11-23 00:37:00,2.05361,2.05374,2.05159,2.05374,8000000.0
2009-11-23 00:38:00,2.0538,2.05513,2.0538,2.05513,7000000.0
2009-11-23 00:39:00,2.0553,2.0553,2.05452,2.05452,7000000.0
2009-11-23 00:40:00,2.05491,2.05539,2.05491,2.05511,7000000.0
2009-11-23 00:41:00,2.05505,2.05525,2.05443,2.05521,7000000.0
2009-11-23 00:42:00,2.05543,2.05563,2.05537,2.05562,8000000.0
2009-11-23 00:43:00,2.05617,2.05645,2.05617,2.05645,5000000.0
2009-11-23 00:44:00,2.05673,2.05699,2.05629,2.05699,6000000.0
2009-11-23 00:45:00,2.05766,2.05864,2.05766,2.05791,16000000.0
2009-11-23 00:46:00,2.05776,2.05814,2.05776,2.058,10000000.0
2009-11-23 00:47:00,2.05827,2.05937,2.05827,2.05937,7000000.0
2009-11-23 00:48:00,2.05962,2.06005,2.05962,2.06005,8000000.0
2009-11-23 00:49:00,2.05939,2.0595,2.05868,2.05868,10000000.0
2009-11-23 00:50:00,2.0586,2.05889,2.0586,2.05884,10000000.0
2009-11-23 00:51:00,2.05876,2.0588,2.05826,2.05826,8000000.0
2009-11-23 00:52:00,2.05788,2.05822,2.05788,2.05795,5000000.0
2009-11-23 00:53:00,2.05799,2.05824,2.05787,2.05787,11000000.0
2009-11-23 00:54:00,2.05794,2.05825,2.05794,2.05799,10000000.0
2009-11-23 00:55:00,2.05786,2.05792,2.0576,2.05792,7000000.0
2009-11-23 00:56:00,2.05765,2.05768,2.05751,2.05762,5000000.0
2009-11-23 00:57:00,2.05757,2.05757,2.05729,2.05738,7000000.0
2009-11-23 00:58:00,2.05737,2.05747,2.05734,2.05744,10000000.0
2009-11-23 00:59:00,2.05725,2.058,2.05723,2.058,7000000.0
2009-11-23 01:00:00,2.05788,2.05788,2.05765,2.05767,19000000.0
2009-11-23 01:01:00,2.05783,2.05809,2.05777,2.05782,12000000.0
2009-11-23 01:02:00,2.05782,2.05801,2.05764,2.05764,8000000.0
2009-11-23 01:03:00,2.05686,2.05686,2.05631,2.05671,7000000.0
2009-11-23 01:04:00,2.05653,2.05669,2.0564,2.05669,8000000.0
2009-11-23 01:05:00,2.05648,2.05665,2.0564,2.05665,7000000.0
2009-11-23 01:06:00,2.05668,2.05668,2.05592,2.05592,8000000.0
2009-11-23 01:07:00,2.05518,2.0555,2.05509,2.05509,8000000.0
2009-11-23 01:08:00,2.05557,2.05557,2.05517,2.05535,5000000.0
2009-11-23 01:09:00,2.05581,2.05601,2.05581,2.05584,5000000.0
2009-11-23 01:10:00,2.05545,2.05563,2.05542,2.05563,5000000.0
2009-11-23 01:11:00,2.05565,2.05565,2.05538,2.05563,11000000.0
2009-11-23 01:12:00,2.05579,2.05579,2.05566,2.05567,8000000.0
2009-11-23 01:13:00,2.05585,2.05585,2.05562,2.05582,10000000.0
2009-11-23 01:14:00,2.05585,2.05602,2.05578,2.056,10000000.0
2009-11-23 01:15:00,2.0564,2.0568,2.0564,2.0568,10000000.0
2009-11-23 01:16:00,2.05667,2.05667,2.05632,2.05636,6000000.0
2009-11-23 01:17:00,2.05628,2.05628,2.05577,2.05577,10000000.0
2009-11-23 01:18:00,2.05631,2.05661,2.05631,2.05661,8000000.0
2009-11-23 01:19:00,2.05659,2.0571,2.05659,2.0571,11000000.0
2009-11-23 01:20:00,2.05691,2.05699,2.05685,2.05696,13000000.0
2009-11-23 01:21:00,2.05726,2.05726,2.057,2.057,7000000.0
2009-11-23 01:22:00,2.05703,2.05723,2.05701,2.05723,7000000.0
2009-11-23 01:23:00,2.05683,2.05696,2.05679,2.05696,11000000.0
2009-11-23 01:24:00,2.05692,2.05692,2.05675,2.05675,7000000.0
2009-11-23 01:25:00,2.0569,2.05698,2.05666,2.05698,9000000.0
2009-11-23 01:26:00,2.05626,2.05674,2.05603,2.05603,14000000.0
2009-11-23 01:27:00,2.05668,2.05668,2.05616,2.05616,15000000.0
2009-11-23 01:28:00,2.05611,2.05619,2.05597,2.05618,9000000.0
2009-11-23 01:29:00,2.05611,2.05611,2.05584,2.05609,10000000.0
2009-11-23 01:30:00,2.05621,2.05626,2.05614,2.05626,5000000.0
2009-11-23 01:31:00,2.0563,2.05638,2.0563,2.05635,10000000.0
2009-11-23 01:32:00,2.05638,2.05639,2.05627,2.05635,18000000.0
2009-11-23 01:33:00,2.05627,2.05627,2.05606,2.05626,20000000.0
2009-11-23 01:34:00,2.05628,2.05656,2.05597,2.05597,16000000.0
2009-11-23 01:35:00,2.0555,2.0555,2.05509,2.05517,8000000.0
2009-11-23 01:36:00,2.05509,2.0551,2.05505,2.05506,9000000.0
2009-11-23 01:37:00,2.05495,2.05504,2.05472,2.05504,7000000.0
2009-11-23 01:38:00,2.05509,2.05512,2.05504,2.05504,12000000.0
2009-11-23 01:39:00,2.05498,2.05498,2.05491,2.05491,12000000.0
2009-11-23 01:40:00,2.05482,2.05482,2.05434,2.05434,7000000.0
2009-11-23 01:41:00,2.05426,2.05432,2.05418,2.05418,11000000.0
2009-11-23 01:42:00,2.05396,2.05396,2.05389,2.05389,7000000.0
2009-11-23 01:43:00,2.05435,2.05463,2.05425,2.05463,8000000.0
2009-11-23 01:44:00,2.05437,2.05437,2.05365,2.05365,7000000.0
2009-11-23 01:45:00,2.05335,2.05385,2.05335,2.05385,7000000.0
2009-11-23 01:46:00,2.05405,2.05408,2.05354,2.05354,7000000.0
2009-11-23 01:47:00,2.05345,2.05377,2.05345,2.05355,14000000.0
2009-11-23 01:48:00,2.0534,2.0534,2.05327,2.0533,7000000.0
2009-11-23 01:49:00,2.0534,2.05347,2.05291,2.05291,8000000.0
2009-11-23 01:50:00,2.05298,2.05366,2.0529,2.05366,10000000.0
2009-11-23 01:51:00,2.05326,2.05346,2.0531,2.0531,16000000.0
2009-11-23 01:52:00,2.05299,2.0531,2.05283,2.05283,13000000.0
2009-11-23 01:53:00,2.05293,2.05301,2.05286,2.05286,7000000.0
2009-11-23 01:54:00,2.0527,2.0527,2.05194,2.05194,9000000.0
2009-11-23 01:55:00,2.05199,2.05202,2.05186,2.05202,12000000.0
2009-11-23 01:56:00,2.05177,2.05177,2.05127,2.05165,17000000.0
2009-11-23 01:57:00,2.05166,2.05166,2.05138,2.05164,13000000.0
2009-11-23 01:58:00,2.05192,2.05198,2.05177,2.05177,10000000.0
2009-11-23 01:59:00,2.05257,2.05265,2.05237,2.05249,5000000.0
2009-11-23 02:00:00,2.05198,2.05198,2.05109,2.05109,5000000.0
2009-11-23 02:01:00,2.05078,2.05154,2.05066,2.05154,10000000.0
2009-11-23 02:02:00,2.05167,2.05172,2.05158,2.0517,13000000.0
2009-11-23 02:03:00,2.05181,2.05185,2.0515,2.05185,17000000.0
2009-11-23 02:04:00,2.05188,2.05197,2.05177,2.05177,12000000.0
2009-11-23 02:05:00,2.05168,2.05168,2.05159,2.05161,9000000.0
2009-11-23 02:06:00,2.0516,2.05178,2.0516,2.05178,7000000.0
2009-11-23 02:07:00,2.05172,2.05179,2.05035,2.05035,13000000.0
2009-11-23 02:08:00,2.05042,2.05042,2.04943,2.04943,16000000.0
2009-11-23 02:09:00,2.04936,2.04954,2.04902,2.04954,10000000.0
2009-11-23 02:10:00,2.04857,2.04887,2.04857,2.04886,8000000.0
2009-11-23 02:11:00,2.04898,2.04899,2.0488,2.04895,7000000.0
2009-11-23 02:12:00,2.04904,2.04904,2.04849,2.04854,14000000.0
2009-11-23 02:13:00,2.04846,2.0486,2.04846,2.04848,7000000.0
2009-11-23 02:14:00,2.04829,2.04844,2.0482,2.04844,7000000.0
2009-11-23 02:15:00,2.04833,2.04833,2.04777,2.04777,7000000.0
2009-11-23 02:16:00,2.04759,2.04783,2.04759,2.04771,8000000.0
2009-11-23 02:17:00,2.04753,2.04768,2.04753,2.04768,7000000.0
2009-11-23 02:18:00,2.04753,2.04753,2.04726,2.04747,11000000.0
2009-11-23 02:19:00,2.04754,2.04754,2.04739,2.04739,7000000.0
2009-11-23 02:20:00,2.04744,2.04779,2.04744,2.04779,12000000.0
2009-11-23 02:21:00,2.04842,2.0489,2.04842,2.0489,12000000.0
2009-11-23 02:22:00,2.04893,2.04893,2.04868,2.04879,7000000.0
2009-11-23 02:23:00,2.04884,2.04908,2.04884,2.04908,9000000.0
2009-11-23 02:24:00,2.04928,2.04928,2.04909,2.04917,8000000.0
2009-11-23 02:25:00,2.04896,2.04901,2.04875,2.04876,16000000.0
2009-11-23 02:26:00,2.04878,2.04905,2.04878,2.04905,20000000.0
2009-11-23 02:27:00,2.04913,2.04917,2.04901,2.04901,18000000.0
2009-11-23 02:28:00,2.04893,2.04924,2.04893,2.04922,10000000.0
2009-11-23 02:29:00,2.04925,2.04988,2.04925,2.04988,5000000.0
2009-11-23 02:30:00,2.05018,2.05039,2.04989,2.05039,10000000.0
2009-11-23 02:31:00,2.05048,2.05065,2.05048,2.05063,9000000.0
2009-11-23 02:32:00,2.05066,2.05066,2.0506,2.05061,15000000.0
2009-11-23 02:33:00,2.05051,2.05063,2.05051,2.05061,14000000.0
2009-11-23 02:34:00,2.05064,2.05071,2.05055,2.05071,9000000.0
2009-11-23 02:35:00,2.05075,2.05096,2.05075,2.0509,7000000.0
2009-11-23 02:36:00,2.05092,2.05092,2.05042,2.05042,11000000.0
2009-11-23 02:37:00,2.05052,2.05064,2.05024,2.05061,7000000.0
2009-11-23 02:38:00,2.05023,2.05023,2.04997,2.04997,7000000.0
2009-11-23 02:39:00,2.05034,2.05084,2.05034,2.05084,13000000.0
2009-11-23 02:40:00,2.05091,2.05108,2.05086,2.05091,11000000.0
2009-11-23 02:41:00,2.05081,2.05084,2.05079,2.05081,8000000.0
2009-11-23 02:42:00,2.05044,2.05057,2.05044,2.05055,10000000.0
2009-11-23 02:43:00,2.05034,2.05034,2.0492,2.0492,6000000.0
2009-11-23 02:44:00,2.04945,2.04951,2.04936,2.04945,10000000.0
2009-11-23 02:45:00,2.04931,2.04942,2.0492,2.0492,10000000.0
2009-11-23 02:46:00,2.04879,2.04898,2.04861,2.04866,10000000.0
2009-11-23 02:47:00,2.04879,2.04953,2.04879,2.04953,8000000.0
2009-11-23 02:48:00,2.04965,2.05064,2.04965,2.05023,11000000.0
2009-11-23 02:49:00,2.04992,2.04992,2.0494,2.0494,5000000.0
2009-11-23 02:50:00,2.04944,2.05064,2.04944,2.05064,5000000.0
2009-11-23 02:51:00,2.05174,2.0521,2.05174,2.0521,5000000.0
2009-11-23 02:52:00,2.0524,2.05286,2.0524,2.05286,8000000.0
2009-11-23 02:53:00,2.05296,2.05326,2.05296,2.05323,8000000.0
2009-11-23 02:54:00,2.05337,2.05339,2.05317,2.05317,7000000.0
2009-11-23 02:55:00,2.05303,2.05306,2.05285,2.05285,8000000.0
2009-11-23 02:56:00,2.05289,2.05372,2.05289,2.05372,7000000.0
2009-11-23 02:57:00,2.0534,2.05349,2.05307,2.05307,8000000.0
2009-11-23 02:58:00,2.05296,2.05309,2.05269,2.05299,12000000.0
2009-11-23 02:59:00,2.05297,2.05297,2.05282,2.05284,19000000.0
2009-11-23 03:00:00,2.0526,2.05271,2.05258,2.05271,7000000.0
2009-11-23 03:01:00,2.05252,2.05276,2.0522,2.05276,10000000.0
2009-11-23 03:02:00,2.05265,2.05312,2.05239,2.05312,7000000.0
2009-11-23 03:03:00,2.05336,2.05337,2.05306,2.05306,5000000.0
2009-11-23 03:04:00,2.053,2.053,2.05279,2.05282,7000000.0
2009-11-23 03:05:00,2.05289,2.05331,2.05289,2.05331,10000000.0
2009-11-23 03:06:00,2.05346,2.0536,2.05329,2.05329,11000000.0
2009-11-23 03:07:00,2.05337,2.05353,2.05337,2.05347,5000000.0
2009-11-23 03:08:00,2.05371,2.05398,2.05371,2.05389,8000000.0
2009-11-23 03:09:00,2.05401,2.05401,2.05382,2.05389,10000000.0
2009-11-23 03:10:00,2.05399,2.0544,2.05396,2.0544,10000000.0
2009-11-23 03:11:00,2.05423,2.05428,2.05314,2.05314,8000000.0
2009-11-23 03:12:00,2.05311,2.05343,2.05309,2.05343,7000000.0
2009-11-23 03:13:00,2.05377,2.05408,2.05362,2.05408,10000000.0
2009-11-23 03:14:00,2.0545,2.05472,2.0545,2.05472,16000000.0
2009-11-23 03:15:00,2.05526,2.05589,2.05526,2.05573,6000000.0
2009-11-23 03:16:00,2.05558,2.0557,2.05545,2.0557,5000000.0
2009-11-23 03:17:00,2.05599,2.05605,2.05548,2.05548,8000000.0
2009-11-23 03:18:00,2.05502,2.05508,2.05481,2.05481,6000000.0
2009-11-23 03:19:00,2.05438,2.05438,2.05413,2.05418,7000000.0
2009-11-23 03:20:00,2.05452,2.05468,2.05452,2.05468,7000000.0
2009-11-23 03:21:00,2.05469,2.05481,2.05453,2.05463,7000000.0
2009-11-23 03:22:00,2.05446,2.05446,2.05241,2.05424,8000000.0
2009-11-23 03:23:00,2.05402,2.05441,2.05402,2.05441,5000000.0
2009-11-23 03:24:00,2.05448,2.05467,2.05448,2.05467,7000000.0
2009-11-23 03:25:00,2.05411,2.05411,2.05343,2.05343,23000000.0
2009-11-23 03:26:00,2.05358,2.0557,2.05358,2.0557,9000000.0
2009-11-23 03:27:00,2.0555,2.05592,2.0555,2.05583,7000000.0
2009-11-23 03:28:00,2.0555,2.0555,2.0553,2.05544,7000000.0
2009-11-23 03:29:00,2.05547,2.05548,2.0554,2.05542,6000000.0
2009-11-23 03:30:00,2.05526,2.05554,2.05516,2.05543,10000000.0
2009-11-23 03:31:00,2.05548,2.05548,2.05491,2.05491,5000000.0
2009-11-23 03:32:00,2.05471,2.05499,2.05471,2.05499,10000000.0
2009-11-23 03:33:00,2.05527,2.05541,2.05499,2.05541,7000000.0
2009-11-23 03:34:00,2.0553,2.05542,2.0553,2.05538,11000000.0
2009-11-23 03:35:00,2.05551,2.05551,2.05525,2.05525,6000000.0
2009-11-23 03:36:00,2.0552,2.0557,2.0552,2.05563,8000000.0
2009-11-23 03:37:00,2.05567,2.05613,2.05567,2.05602,8000000.0
2009-11-23 03:38:00,2.05578,2.05578,2.055,2.055,8000000.0
2009-11-23 03:39:00,2.05509,2.05517,2.05497,2.05504,10000000.0
2009-11-23 03:40:00,2.05525,2.0554,2.05523,2.05524,6000000.0
2009-11-23 03:41:00,2.05522,2.05549,2.05522,2.05549,8000000.0
2009-11-23 03:42:00,2.05662,2.05715,2.05662,2.05687,7000000.0
2009-11-23 03:43:00,2.05636,2.05636,2.05592,2.05592,9000000.0
2009-11-23 03:44:00,2.05565,2.05568,2.05543,2.05568,9000000.0
2009-11-23 03:45:00,2.05603,2.05603,2.05514,2.05514,7000000.0
2009-11-23 03:46:00,2.05518,2.05567,2.05518,2.05566,8000000.0
2009-11-23 03:47:00,2.05528,2.05535,2.0549,2.05496,9000000.0
2009-11-23 03:48:00,2.05469,2.05488,2.05459,2.05468,10000000.0
2009-11-23 03:49:00,2.05537,2.05582,2.05537,2.05577,23000000.0
2009-11-23 03:50:00,2.05608,2.05608,2.0557,2.05579,7000000.0
2009-11-23 03:51:00,2.05561,2.05561,2.05471,2.05471,8000000.0
2009-11-23 03:52:00,2.05568,2.05568,2.05508,2.05512,9000000.0
2009-11-23 03:53:00,2.05451,2.0546,2.05441,2.0546,8000000.0
2009-11-23 03:54:00,2.05482,2.05491,2.05465,2.05488,9000000.0
2009-11-23 03:55:00,2.05451,2.05452,2.05448,2.0545,10000000.0
2009-11-23 03:56:00,2.05426,2.05433,2.0542,2.05426,12000000.0
2009-11-23 03:57:00,2.0545,2.05483,2.0545,2.05483,9000000.0
2009-11-23 03:58:00,2.05494,2.05508,2.05439,2.05439,8000000.0
2009-11-23 03:59:00,2.05434,2.05437,2.05416,2.05416,7000000.0
2009-11-23 04:00:00,2.05387,2.05387,2.05358,2.05362,18000000.0
2009-11-23 04:01:00,2.05374,2.05417,2.05374,2.05417,8000000.0
2009-11-23 04:02:00,2.05407,2.05407,2.05372,2.05375,25000000.0
2009-11-23 04:03:00,2.05373,2.05398,2.05349,2.05366,12000000.0
2009-11-23 04:04:00,2.05377,2.05381,2.05372,2.05381,9000000.0
2009-11-23 04:05:00,2.05362,2.05402,2.05358,2.05359,7000000.0
2009-11-23 04:06:00,2.05374,2.05469,2.05366,2.05469,11000000.0
2009-11-23 04:07:00,2.0544,2.0544,2.05383,2.05383,7000000.0
2009-11-23 04:08:00,2.05384,2.0543,2.0538,2.0543,10000000.0
2009-11-23 04:09:00,2.05411,2.05414,2.05373,2.05373,5000000.0
2009-11-23 04:10:00,2.05366,2.05368,2.05353,2.05355,9000000.0
2009-11-23 04:11:00,2.05368,2.05454,2.05368,2.05454,7000000.0
2009-11-23 04:12:00,2.0548,2.05504,2.0548,2.05488,6000000.0
2009-11-23 04:13:00,2.05499,2.05514,2.05488,2.05488,8000000.0
2009-11-23 04:14:00,2.05508,2.05549,2.05508,2.05549,7000000.0
2009-11-23 04:15:00,2.0556,2.0556,2.05516,2.05516,8000000.0
2009-11-23 04:16:00,2.05538,2.0555,2.05535,2.05536,8000000.0
2009-11-23 04:17:00,2.05505,2.05505,2.05475,2.05496,19000000.0
2009-11-23 04:18:00,2.05502,2.05502,2.05489,2.0549,8000000.0
2009-11-23 04:19:00,2.05461,2.0548,2.05444,2.05459,21000000.0
2009-11-23 04:20:00,2.05453,2.05481,2.05445,2.05458,11000000.0
2009-11-23 04:21:00,2.05489,2.05506,2.05485,2.05506,7000000.0
2009-11-23 04:22:00,2.05482,2.05487,2.05444,2.05444,8000000.0
2009-11-23 04:23:00,2.05487,2.0549,2.05448,2.05462,9000000.0
2009-11-23 04:24:00,2.05496,2.05516,2.05474,2.05509,12000000.0
2009-11-23 04:25:00,2.05534,2.05573,2.05534,2.05573,9000000.0
2009-11-23 04:26:00,2.05563,2.05563,2.05477,2.05497,8000000.0
2009-11-23 04:27:00,2.0551,2.05513,2.05486,2.05486,9000000.0
2009-11-23 04:28:00,2.05484,2.05494,2.05474,2.05474,14000000.0
2009-11-23 04:29:00,2.05462,2.05463,2.05434,2.05434,16000000.0
2009-11-23 04:30:00,2.05529,2.05603,2.05529,2.0558,25000000.0
2009-11-23 04:31:00,2.05598,2.05598,2.05575,2.05575,5000000.0
2009-11-23 04:32:00,2.05555,2.05555,2.05486,2.05486,12000000.0
2009-11-23 04:33:00,2.05446,2.05448,2.05442,2.05442,10000000.0
2009-11-23 04:34:00,2.05445,2.05464,2.05441,2.05457,15000000.0
2009-11-23 04:35:00,2.05463,2.05494,2.05463,2.05478,9000000.0
2009-11-23 04:36:00,2.05484,2.05488,2.05474,2.05476,7000000.0
2009-11-23 04:37:00,2.0547,2.0548,2.05449,2.05449,7000000.0
2009-11-23 04:38:00,2.05438,2.05543,2.05438,2.05543,6000000.0
2009-11-23 04:39:00,2.05579,2.05583,2.0555,2.0555,5000000.0
2009-11-23 04:40:00,2.05551,2.05576,2.05551,2.0557,6000000.0
2009-11-23 04:41:00,2.05569,2.05576,2.05549,2.05564,9000000.0
2009-11-23 04:42:00,2.05543,2.05548,2.05521,2.05548,11000000.0
2009-11-23 04:43:00,2.0552,2.0552,2.05503,2.05503,9000000.0
2009-11-23 04:44:00,2.05518,2.05518,2.05486,2.05486,8000000.0
2009-11-23 04:45:00,2.05493,2.05513,2.05493,2.05502,9000000.0
2009-11-23 04:46:00,2.05501,2.0554,2.05501,2.05532,7000000.0
2009-11-23 04:47:00,2.05549,2.05562,2.05538,2.05554,8000000.0
2009-11-23 04:48:00,2.0553,2.0553,2.05483,2.05483,7000000.0
2009-11-23 04:49:00,2.05477,2.05478,2.05473,2.05473,6000000.0
2009-11-23 04:50:00,2.05492,2.05517,2.05492,2.05517,7000000.0
2009-11-23 04:51:00,2.05479,2.05481,2.05474,2.05479,15000000.0
2009-11-23 04:52:00,2.05483,2.05499,2.05481,2.05481,9000000.0
2009-11-23 04:53:00,2.05455,2.05456,2.05444,2.05456,8000000.0
2009-11-23 04:54:00,2.05457,2.05478,2.05457,2.05461,11000000.0
2009-11-23 04:55:00,2.05454,2.05454,2.05398,2.05398,11000000.0
2009-11-23 04:56:00,2.05391,2.0541,2.05391,2.05408,12000000.0
2009-11-23 04:57:00,2.05401,2.05419,2.05401,2.05415,8000000.0
2009-11-23 04:58:00,2.05429,2.05434,2.05393,2.05393,9000000.0
2009-11-23 04:59:00,2.05385,2.05385,2.05359,2.05379,12000000.0
2009-11-23 05:00:00,2.05461,2.05552,2.05461,2.05552,9000000.0
2009-11-23 05:01:00,2.05562,2.05572,2.05546,2.05561,7000000.0
2009-11-23 05:02:00,2.05577,2.05577,2.05536,2.05536,7000000.0
2009-11-23 05:03:00,2.0553,2.05536,2.0553,2.05531,8000000.0
2009-11-23 05:04:00,2.05553,2.05564,2.05546,2.05546,9000000.0
2009-11-23 05:05:00,2.0554,2.05542,2.05527,2.05527,13000000.0
2009-11-23 05:06:00,2.05518,2.05542,2.05511,2.05542,8000000.0
2009-11-23 05:07:00,2.05526,2.05554,2.05475,2.05554,10000000.0
2009-11-23 05:08:00,2.05551,2.05591,2.05551,2.05591,6000000.0
2009-11-23 05:09:00,2.05604,2.05639,2.05604,2.05639,16000000.0
2009-11-23 05:10:00,2.05638,2.05638,2.05612,2.05616,12000000.0
2009-11-23 05:11:00,2.05599,2.05599,2.0557,2.0557,11000000.0
2009-11-23 05:12:00,2.05599,2.05613,2.05576,2.05577,16000000.0
2009-11-23 05:13:00,2.05568,2.0561,2.05568,2.0561,6000000.0
2009-11-23 05:14:00,2.05613,2.05619,2.05613,2.05618,12000000.0
2009-11-23 05:15:00,2.05614,2.05615,2.0561,2.05615,8000000.0
2009-11-23 05:16:00,2.05601,2.05618,2.05592,2.05618,11000000.0
2009-11-23 05:17:00,2.05623,2.05637,2.05619,2.05623,9000000.0
2009-11-23 05:18:00,2.05659,2.05664,2.05624,2.05624,16000000.0
2009-11-23 05:19:00,2.05616,2.0562,2.05609,2.05609,9000000.0
2009-11-23 05:20:00,2.05594,2.05594,2.05522,2.05568,11000000.0
2009-11-23 05:21:00,2.05598,2.05606,2.05598,2.05604,15000000.0
2009-11-23 05:22:00,2.0558,2.05582,2.05574,2.05582,28000000.0
2009-11-23 05:23:00,2.05584,2.05584,2.05563,2.05563,26000000.0
2009-11-23 05:24:00,2.0557,2.05571,2.05562,2.05562,27000000.0
2009-11-23 05:25:00,2.05554,2.05578,2.05536,2.05547,47000000.0
2009-11-23 05:26:00,2.05574,2.05588,2.05567,2.05579,38000000.0
2009-11-23 05:27:00,2.05602,2.05614,2.05592,2.05606,7000000.0
2009-11-23 05:28:00,2.05609,2.05615,2.05608,2.05612,22000000.0
2009-11-23 05:29:00,2.05614,2.0562,2.05608,2.05611,11000000.0
2009-11-23 05:30:00,2.05602,2.05602,2.05594,2.05594,7000000.0
2009-11-23 05:31:00,2.05581,2.05602,2.05581,2.05602,10000000.0
2009-11-23 05:32:00,2.05638,2.05639,2.05629,2.05639,10000000.0
2009-11-23 05:33:00,2.0562,2.05633,2.0562,2.05628,8000000.0
2009-11-23 05:34:00,2.05629,2.05637,2.05627,2.05637,8000000.0
2009-11-23 05:35:00,2.05625,2.05642,2.05625,2.05629,10000000.0
2009-11-23 05:36:00,2.05633,2.05636,2.05632,2.05634,15000000.0
2009-11-23 05:37:00,2.0565,2.05717,2.0565,2.05717,11000000.0
2009-11-23 05:38:00,2.05741,2.05741,2.05704,2.05714,11000000.0
2009-11-23 05:39:00,2.05729,2.05729,2.05655,2.05683,7000000.0
2009-11-23 05:40:00,2.05701,2.0571,2.05687,2.05687,5000000.0
2009-11-23 05:41:00,2.0571,2.05733,2.05707,2.05719,9000000.0
2009-11-23 05:42:00,2.05705,2.05726,2.05671,2.05721,16000000.0
2009-11-23 05:43:00,2.05734,2.05767,2.05734,2.05767,8000000.0
2009-11-23 05:44:00,2.05743,2.05775,2.0574,2.0574,9000000.0
2009-11-23 05:45:00,2.05729,2.05729,2.05701,2.05701,13000000.0
2009-11-23 05:46:00,2.05662,2.05662,2.05583,2.05583,10000000.0
2009-11-23 05:47:00,2.05635,2.05635,2.05628,2.05631,15000000.0
2009-11-23 05:48:00,2.05642,2.05687,2.05642,2.05687,11000000.0
2009-11-23 05:49:00,2.05672,2.05693,2.05647,2.05688,8000000.0
2009-11-23 05:50:00,2.05685,2.05685,2.05636,2.0564,13000000.0
2009-11-23 05:51:00,2.05627,2.05627,2.0559,2.056,30000000.0
2009-11-23 05:52:00,2.0559,2.05592,2.05574,2.05574,15000000.0
2009-11-23 05:53:00,2.05585,2.05619,2.05585,2.05619,8000000.0
2009-11-23 05:54:00,2.05625,2.05625,2.05615,2.05615,16000000.0
2009-11-23 05:55:00,2.05643,2.05661,2.05627,2.05643,11000000.0
2009-11-23 05:56:00,2.05589,2.05631,2.05589,2.05631,33000000.0
2009-11-23 05:57:00,2.05619,2.05619,2.05545,2.05546,11000000.0
2009-11-23 05:58:00,2.05576,2.05613,2.05576,2.05613,19000000.0
2009-11-23 05:59:00,2.05605,2.05622,2.0557,2.05622,12000000.0
2009-11-23 06:00:00,2.05601,2.05601,2.05486,2.05491,25000000.0
2009-11-23 06:01:00,2.05463,2.05473,2.05423,2.05473,16000000.0
2009-11-23 06:02:00,2.05461,2.05485,2.05444,2.05454,13000000.0
2009-11-23 06:03:00,2.05486,2.0551,2.05486,2.05507,22000000.0
2009-11-23 06:04:00,2.0551,2.0551,2.05325,2.05325,11000000.0
2009-11-23 06:05:00,2.05305,2.05386,2.05305,2.05386,9000000.0
2009-11-23 06:06:00,2.0538,2.05401,2.0538,2.05391,8000000.0
2009-11-23 06:07:00,2.05402,2.05423,2.05402,2.05423,10000000.0
2009-11-23 06:08:00,2.05421,2.0543,2.05394,2.0543,8000000.0
2009-11-23 06:09:00,2.05457,2.05481,2.05457,2.0546,10000000.0
2009-11-23 06:10:00,2.05455,2.0546,2.05452,2.0546,8000000.0
2009-11-23 06:11:00,2.05464,2.05486,2.05464,2.05485,5000000.0
2009-11-23 06:12:00,2.05493,2.05493,2.05479,2.0549,10000000.0
2009-11-23 06:13:00,2.05492,2.05492,2.05479,2.0548,15000000.0
2009-11-23 06:14:00,2.05504,2.05504,2.05442,2.05442,10000000.0
2009-11-23 06:15:00,2.05451,2.0548,2.05444,2.0548,18000000.0
2009-11-23 06:16:00,2.05475,2.0548,2.05459,2.05473,11000000.0
2009-11-23 06:17:00,2.0547,2.05472,2.05441,2.05441,7000000.0
2009-11-23 06:18:00,2.05438,2.05438,2.05423,2.05423,13000000.0
2009-11-23 06:19:00,2.05412,2.05435,2.05406,2.05408,12000000.0
2009-11-23 06:20:00,2.05403,2.05414,2.05397,2.05397,18000000.0
2009-11-23 06:21:00,2.05398,2.05431,2.05397,2.05412,26000000.0
2009-11-23 06:22:00,2.0539,2.05409,2.0539,2.05409,6000000.0
2009-11-23 06:23:00,2.05355,2.05389,2.05346,2.05353,11000000.0
2009-11-23 06:24:00,2.05396,2.05406,2.0539,2.05406,11000000.0
2009-11-23 06:25:00,2.05385,2.05385,2.05367,2.05367,10000000.0
2009-11-23 06:26:00,2.05369,2.05369,2.05344,2.05344,7000000.0
2009-11-23 06:27:00,2.05321,2.0533,2.05312,2.05312,8000000.0
2009-11-23 06:28:00,2.05288,2.05288,2.05252,2.05252,7000000.0
2009-11-23 06:29:00,2.05261,2.05275,2.05261,2.05271,5000000.0
2009-11-23 06:30:00,2.05274,2.05295,2.05274,2.05292,11000000.0
2009-11-23 06:31:00,2.05293,2.05307,2.05271,2.05307,20000000.0
2009-11-23 06:32:00,2.05323,2.05323,2.05301,2.05319,31000000.0
2009-11-23 06:33:00,2.05309,2.05309,2.05285,2.05285,17000000.0
2009-11-23 06:34:00,2.05256,2.05256,2.0524,2.05242,9000000.0
2009-11-23 06:35:00,2.05241,2.05316,2.05241,2.05316,8000000.0
2009-11-23 06:36:00,2.05337,2.05348,2.05334,2.0534,10000000.0
2009-11-23 06:37:00,2.05338,2.05338,2.05319,2.05319,7000000.0
2009-11-23 06:38:00,2.05178,2.05178,2.05131,2.05131,8000000.0
2009-11-23 06:39:00,2.05071,2.05071,2.05027,2.05027,12000000.0
2009-11-23 06:40:00,2.05014,2.05027,2.04983,2.04983,7000000.0
2009-11-23 06:41:00,2.04999,2.05002,2.04979,2.04979,6000000.0
2009-11-23 06:42:00,2.05017,2.05052,2.05017,2.05045,6000000.0
2009-11-23 06:43:00,2.05054,2.05089,2.05054,2.05089,9000000.0
2009-11-23 06:44:00,2.05098,2.05132,2.05098,2.05116,11000000.0
2009-11-23 06:45:00,2.05153,2.05213,2.05153,2.05206,8000000.0
2009-11-23 06:46:00,2.05224,2.05232,2.05222,2.05225,8000000.0
2009-11-23 06:47:00,2.0523,2.05242,2.05048,2.05238,8000000.0
2009-11-23 06:48:00,2.05229,2.05229,2.0522,2.0522,8000000.0
2009-11-23 06:49:00,2.05216,2.05235,2.05216,2.05229,9000000.0
2009-11-23 06:50:00,2.05243,2.05243,2.0522,2.0522,9000000.0
2009-11-23 06:51:00,2.05223,2.05231,2.05223,2.05226,11000000.0
2009-11-23 06:52:00,2.05224,2.05239,2.05221,2.05232,7000000.0
2009-11-23 06:53:00,2.0527,2.05323,2.0527,2.05323,8000000.0
2009-11-23 06:54:00,2.05328,2.05337,2.05326,2.05331,11000000.0
2009-11-23 06:55:00,2.05317,2.05317,2.05306,2.05306,8000000.0
2009-11-23 06:56:00,2.05295,2.05295,2.05286,2.05289,13000000.0
2009-11-23 06:57:00,2.0529,2.05308,2.05276,2.05283,18000000.0
2009-11-23 06:58:00,2.05293,2.05305,2.05287,2.05304,16000000.0
2009-11-23 06:59:00,2.05318,2.05321,2.05312,2.05318,11000000.0
2009-11-23 07:00:00,2.05318,2.05319,2.05311,2.05311,8000000.0
2009-11-23 07:01:00,2.05316,2.05318,2.05309,2.05315,14000000.0
2009-11-23 07:02:00,2.05316,2.05316,2.05299,2.05301,18000000.0
2009-11-23 07:03:00,2.05293,2.053,2.05292,2.05292,8000000.0
2009-11-23 07:04:00,2.05279,2.05287,2.05277,2.05287,8000000.0
2009-11-23 07:05:00,2.05297,2.05302,2.05284,2.05284,10000000.0
2009-11-23 07:06:00,2.05293,2.05295,2.05289,2.0529,8000000.0
2009-11-23 07:07:00,2.05281,2.05281,2.05253,2.05253,15000000.0
2009-11-23 07:08:00,2.05213,2.05218,2.05207,2.05209,18000000.0
2009-11-23 07:09:00,2.05213,2.05234,2.05213,2.05233,8000000.0
2009-11-23 07:10:00,2.05238,2.05289,2.05238,2.05289,18000000.0
2009-11-23 07:11:00,2.05317,2.05317,2.05242,2.05242,11000000.0
2009-11-23 07:12:00,2.0523,2.0523,2.05199,2.05221,11000000.0
2009-11-23 07:13:00,2.0524,2.05257,2.0524,2.05249,9000000.0
2009-11-23 07:14:00,2.05244,2.05244,2.05228,2.05243,12000000.0
2009-11-23 07:15:00,2.05245,2.05245,2.05217,2.05217,7000000.0
2009-11-23 07:16:00,2.05202,2.05202,2.05165,2.05165,12000000.0
2009-11-23 07:17:00,2.05163,2.05188,2.05163,2.05173,15000000.0
2009-11-23 07:18:00,2.05175,2.05196,2.05175,2.05187,8000000.0
2009-11-23 07:19:00,2.05177,2.05177,2.0516,2.05163,7000000.0
2009-11-23 07:20:00,2.05143,2.05168,2.05143,2.05153,9000000.0
2009-11-23 07:21:00,2.05139,2.05167,2.05132,2.05161,10000000.0
2009-11-23 07:22:00,2.05184,2.05237,2.05184,2.05237,7000000.0
2009-11-23 07:23:00,2.05237,2.05238,2.05232,2.05237,11000000.0
2009-11-23 07:24:00,2.05217,2.05239,2.05217,2.05234,23000000.0
2009-11-23 07:25:00,2.05239,2.0525,2.05238,2.05242,28000000.0
2009-11-23 07:26:00,2.05236,2.05271,2.05236,2.05242,14000000.0
2009-11-23 07:27:00,2.05256,2.05339,2.05256,2.05339,20000000.0
2009-11-23 07:28:00,2.05351,2.05382,2.05351,2.05382,17000000.0
2009-11-23 07:29:00,2.05391,2.05418,2.05391,2.05403,27000000.0
2009-11-23 07:30:00,2.05424,2.0544,2.05413,2.0544,20000000.0
2009-11-23 07:31:00,2.05446,2.05455,2.05372,2.05372,7000000.0
2009-11-23 07:32:00,2.05363,2.05399,2.05325,2.05325,11000000.0
2009-11-23 07:33:00,2.05349,2.05381,2.05343,2.05375,22000000.0
2009-11-23 07:34:00,2.05367,2.05374,2.05339,2.05374,16000000.0
2009-11-23 07:35:00,2.0539,2.05447,2.0539,2.05394,15000000.0
2009-11-23 07:36:00,2.05437,2.05437,2.05397,2.054,6000000.0
2009-11-23 07:37:00,2.05374,2.05395,2.05374,2.05387,12000000.0
2009-11-23 07:38:00,2.05377,2.05402,2.05376,2.05402,7000000.0
2009-11-23 07:39:00,2.05407,2.0542,2.05378,2.05416,14000000.0
2009-11-23 07:40:00,2.05388,2.05388,2.05366,2.05381,9000000.0
2009-11-23 07:41:00,2.05361,2.05361,2.0528,2.05291,24000000.0
2009-11-23 07:42:00,2.05286,2.05345,2.05286,2.05345,17000000.0
2009-11-23 07:43:00,2.05383,2.05453,2.05357,2.05357,22000000.0
2009-11-23 07:44:00,2.05327,2.05327,2.05155,2.05155,10000000.0
2009-11-23 07:45:00,2.05154,2.05202,2.05154,2.05202,15000000.0
2009-11-23 07:46:00,2.05235,2.05258,2.05234,2.05234,17000000.0
2009-11-23 07:47:00,2.05244,2.05281,2.05244,2.05261,15000000.0
2009-11-23 07:48:00,2.05249,2.05259,2.05238,2.05259,10000000.0
2009-11-23 07:49:00,2.05293,2.05313,2.05293,2.05297,20000000.0
2009-11-23 07:50:00,2.05308,2.05308,2.05288,2.05289,17000000.0
2009-11-23 07:51:00,2.05257,2.05266,2.05234,2.05234,15000000.0
2009-11-23 07:52:00,2.05207,2.0524,2.05207,2.05226,29000000.0
2009-11-23 07:53:00,2.05225,2.05225,2.05212,2.05219,13000000.0
2009-11-23 07:54:00,2.05198,2.05223,2.05144,2.05145,23000000.0
2009-11-23 07:55:00,2.05207,2.05237,2.05206,2.05216,27000000.0
2009-11-23 07:56:00,2.05233,2.05243,2.05228,2.05243,18000000.0
2009-11-23 07:57:00,2.05232,2.05232,2.05113,2.05137,20000000.0
2009-11-23 07:58:00,2.05069,2.05148,2.05069,2.05148,13000000.0
2009-11-23 07:59:00,2.05131,2.05131,2.05044,2.05044,23000000.0
2009-11-23 08:00:00,2.05066,2.0508,2.0505,2.05076,31000000.0
2009-11-23 08:01:00,2.05122,2.05158,2.05122,2.0513,13000000.0
2009-11-23 08:02:00,2.05108,2.05108,2.05049,2.05049,12000000.0
2009-11-23 08:03:00,2.05052,2.05101,2.05052,2.05101,20000000.0
2009-11-23 08:04:00,2.05101,2.05127,2.05089,2.05127,30000000.0
2009-11-23 08:05:00,2.0511,2.05167,2.05097,2.05167,9000000.0
2009-11-23 08:06:00,2.05166,2.0517,2.05145,2.05145,21000000.0
2009-11-23 08:07:00,2.05151,2.05292,2.05142,2.05292,15000000.0
2009-11-23 08:08:00,2.05353,2.054,2.05352,2.0538,25000000.0
2009-11-23 08:09:00,2.0538,2.0539,2.05378,2.0538,23000000.0
2009-11-23 08:10:00,2.05343,2.05407,2.05343,2.05407,27000000.0
2009-11-23 08:11:00,2.05405,2.05405,2.05316,2.05316,18000000.0
2009-11-23 08:12:00,2.05332,2.05357,2.05332,2.05357,22000000.0
2009-11-23 08:13:00,2.05399,2.0542,2.05392,2.05402,18000000.0
2009-11-23 08:14:00,2.05419,2.05441,2.0535,2.0535,33000000.0
2009-11-23 08:15:00,2.05346,2.05377,2.05346,2.05377,21000000.0
2009-11-23 08:16:00,2.05381,2.05413,2.0537,2.0537,21000000.0
2009-11-23 08:17:00,2.05372,2.05373,2.05338,2.05338,19000000.0
2009-11-23 08:18:00,2.05344,2.05363,2.05314,2.05314,17000000.0
2009-11-23 08:19:00,2.05307,2.05313,2.05258,2.05289,16000000.0
2009-11-23 08:20:00,2.05318,2.05338,2.05317,2.05317,13000000.0
2009-11-23 08:21:00,2.05277,2.05297,2.05277,2.05297,18000000.0
2009-11-23 08:22:00,2.05292,2.05295,2.05267,2.05279,26000000.0
2009-11-23 08:23:00,2.05291,2.05303,2.0529,2.05303,16000000.0
2009-11-23 08:24:00,2.05309,2.05309,2.05294,2.05299,28000000.0
2009-11-23 08:25:00,2.053,2.053,2.05269,2.0529,49000000.0
2009-11-23 08:26:00,2.05294,2.05302,2.05293,2.05302,14000000.0
2009-11-23 08:27:00,2.05299,2.05299,2.05276,2.05281,31000000.0
2009-11-23 08:28:00,2.05297,2.05312,2.05273,2.05273,28000000.0
2009-11-23 08:29:00,2.05267,2.05279,2.05246,2.05246,32000000.0
2009-11-23 08:30:00,2.05234,2.0526,2.05225,2.05253,28000000.0
2009-11-23 08:31:00,2.05248,2.05256,2.05241,2.05241,40000000.0
2009-11-23 08:32:00,2.05232,2.05238,2.05215,2.05235,51000000.0
2009-11-23 08:33:00,2.05276,2.05298,2.05276,2.05287,48000000.0
2009-11-23 08:34:00,2.05283,2.05283,2.05265,2.05283,49000000.0
2009-11-23 08:35:00,2.05275,2.05275,2.05251,2.05251,39000000.0
2009-11-23 08:36:00,2.0526,2.05262,2.05254,2.05255,12000000.0
2009-11-23 08:37:00,2.05278,2.05287,2.05259,2.05264,25000000.0
2009-11-23 08:38:00,2.05244,2.05266,2.05241,2.05263,21000000.0
2009-11-23 08:39:00,2.05273,2.05273,2.0519,2.05201,23000000.0
2009-11-23 08:40:00,2.05201,2.05225,2.05201,2.05222,36000000.0
2009-11-23 08:41:00,2.05227,2.05242,2.05221,2.05224,30000000.0
2009-11-23 08:42:00,2.05204,2.05204,2.05183,2.05202,17000000.0
2009-11-23 08:43:00,2.05203,2.05206,2.05193,2.05206,23000000.0
2009-11-23 08:44:00,2.05214,2.05221,2.05207,2.05207,17000000.0
2009-11-23 08:45:00,2.05218,2.05218,2.05205,2.05212,37000000.0
2009-11-23 08:46:00,2.05223,2.05268,2.05223,2.05268,23000000.0
2009-11-23 08:47:00,2.05272,2.05272,2.05244,2.05244,25000000.0
2009-11-23 08:48:00,2.05234,2.05243,2.05219,2.05235,36000000.0
2009-11-23 08:49:00,2.05229,2.0523,2.05205,2.05216,27000000.0
2009-11-23 08:50:00,2.05207,2.05232,2.05195,2.05203,56000000.0
2009-11-23 08:51:00,2.05254,2.05254,2.05185,2.05185,32000000.0
2009-11-23 08:52:00,2.05184,2.05267,2.05184,2.05267,39000000.0
2009-11-23 08:53:00,2.0526,2.0526,2.05231,2.0525,63000000.0
2009-11-23 08:54:00,2.05271,2.05271,2.05238,2.05238,42000000.0
2009-11-23 08:55:00,2.05238,2.0525,2.05218,2.05249,55000000.0
2009-11-23 08:56:00,2.05256,2.05288,2.05256,2.05266,21000000.0
2009-11-23 08:57:00,2.05309,2.0534,2.05306,2.05306,23000000.0
2009-11-23 08:58:00,2.05295,2.05311,2.05292,2.0531,18000000.0
2009-11-23 08:59:00,2.05314,2.05316,2.05301,2.05301,12000000.0
2009-11-23 09:00:00,2.05316,2.05342,2.05316,2.05342,26000000.0
2009-11-23 09:01:00,2.05348,2.0535,2.05327,2.0535,19000000.0
2009-11-23 09:02:00,2.05281,2.05281,2.05238,2.05266,15000000.0
2009-11-23 09:03:00,2.05258,2.05269,2.0525,2.05253,16000000.0
2009-11-23 09:04:00,2.05225,2.05236,2.05199,2.05222,22000000.0
2009-11-23 09:05:00,2.05195,2.05218,2.05195,2.05217,11000000.0
2009-11-23 09:06:00,2.05209,2.05212,2.05166,2.05175,31000000.0
2009-11-23 09:07:00,2.05136,2.05177,2.05136,2.05177,33000000.0
2009-11-23 09:08:00,2.05161,2.05165,2.05116,2.05116,17000000.0
2009-11-23 09:09:00,2.05116,2.05134,2.05109,2.05131,37000000.0
2009-11-23 09:10:00,2.05161,2.05184,2.0516,2.05179,31000000.0
2009-11-23 09:11:00,2.05217,2.0522,2.05204,2.05204,26000000.0
2009-11-23 09:12:00,2.0521,2.05211,2.0519,2.05211,41000000.0
2009-11-23 09:13:00,2.05207,2.05219,2.05197,2.05202,61000000.0
2009-11-23 09:14:00,2.05197,2.05197,2.05126,2.05126,57000000.0
2009-11-23 09:15:00,2.05125,2.05131,2.05031,2.05031,33000000.0
2009-11-23 09:16:00,2.05027,2.05047,2.05023,2.05023,39000000.0
2009-11-23 09:17:00,2.05028,2.05045,2.05026,2.05045,40000000.0
2009-11-23 09:18:00,2.0507,2.05076,2.05048,2.05053,68000000.0
2009-11-23 09:19:00,2.05007,2.0502,2.04991,2.05017,52000000.0
2009-11-23 09:20:00,2.05029,2.05072,2.05029,2.05072,37000000.0
2009-11-23 09:21:00,2.05041,2.05041,2.04982,2.04982,61000000.0
2009-11-23 09:22:00,2.04957,2.04973,2.04951,2.04971,63000000.0
2009-11-23 09:23:00,2.04983,2.05043,2.04983,2.05013,65000000.0
2009-11-23 09:24:00,2.05017,2.05059,2.05013,2.05058,47000000.0
2009-11-23 09:25:00,2.05001,2.05001,2.04981,2.04982,32000000.0
2009-11-23 09:26:00,2.04982,2.04982,2.0497,2.04971,29000000.0
2009-11-23 09:27:00,2.04977,2.04988,2.04945,2.04945,55000000.0
2009-11-23 09:28:00,2.0501,2.05023,2.05004,2.05005,46000000.0
2009-11-23 09:29:00,2.04997,2.05012,2.04995,2.05001,32000000.0
2009-11-23 09:30:00,2.05014,2.05026,2.05009,2.05009,24000000.0
2009-11-23 09:31:00,2.05016,2.05016,2.04983,2.04983,18000000.0
2009-11-23 09:32:00,2.05,2.05002,2.04987,2.04992,35000000.0
2009-11-23 09:33:00,2.04997,2.04997,2.04987,2.04991,43000000.0
2009-11-23 09:34:00,2.04983,2.04997,2.04954,2.04997,31000000.0
2009-11-23 09:35:00,2.05003,2.05003,2.04948,2.0497,47000000.0
2009-11-23 09:36:00,2.04975,2.05023,2.04975,2.05023,34000000.0
2009-11-23 09:37:00,2.05046,2.05046,2.04958,2.04958,49000000.0
2009-11-23 09:38:00,2.0494,2.0494,2.04866,2.04866,37000000.0
2009-11-23 09:39:00,2.04845,2.04856,2.04836,2.04856,61000000.0
2009-11-23 09:40:00,2.04859,2.04859,2.04822,2.04822,46000000.0
2009-11-23 09:41:00,2.04843,2.04844,2.04825,2.04833,33000000.0
2009-11-23 09:42:00,2.04811,2.04822,2.04804,2.04822,60000000.0
2009-11-23 09:43:00,2.0485,2.04873,2.04846,2.04849,66000000.0
2009-11-23 09:44:00,2.04836,2.0484,2.04833,2.0484,21000000.0
2009-11-23 09:45:00,2.04885,2.05115,2.04885,2.05115,22000000.0
2009-11-23 09:46:00,2.0511,2.05124,2.05109,2.05119,30000000.0
2009-11-23 09:47:00,2.05125,2.05135,2.05096,2.05096,24000000.0
2009-11-23 09:48:00,2.05124,2.05141,2.05114,2.05141,34000000.0
2009-11-23 09:49:00,2.0513,2.0513,2.05094,2.05125,26000000.0
2009-11-23 09:50:00,2.05102,2.05126,2.05096,2.05124,34000000.0
2009-11-23 09:51:00,2.05122,2.05155,2.05117,2.0515,56000000.0
2009-11-23 09:52:00,2.05196,2.05203,2.05184,2.05185,38000000.0
2009-11-23 09:53:00,2.05167,2.05202,2.05167,2.05183,32000000.0
2009-11-23 09:54:00,2.05156,2.05156,2.05106,2.05106,36000000.0
2009-11-23 09:55:00,2.05061,2.0509,2.05052,2.0509,38000000.0
2009-11-23 09:56:00,2.05133,2.05133,2.05066,2.05066,38000000.0
2009-11-23 09:57:00,2.05024,2.05024,2.04999,2.04999,30000000.0
2009-11-23 09:58:00,2.04983,2.05007,2.04983,2.05001,52000000.0
2009-11-23 09:59:00,2.0498,2.0498,2.04922,2.04922,32000000.0
2009-11-23 10:00:00,2.04921,2.05082,2.04921,2.05082,39000000.0
2009-11-23 10:01:00,2.05079,2.05121,2.05079,2.05121,44000000.0
2009-11-23 10:02:00,2.05143,2.05143,2.05116,2.05132,34000000.0
2009-11-23 10:03:00,2.05096,2.05096,2.05015,2.05015,47000000.0
2009-11-23 10:04:00,2.04975,2.04975,2.04842,2.04842,32000000.0
2009-11-23 10:05:00,2.04748,2.04748,2.047,2.047,32000000.0
2009-11-23 10:06:00,2.04666,2.04686,2.04647,2.04675,42000000.0
2009-11-23 10:07:00,2.04727,2.04735,2.04721,2.04721,51000000.0
2009-11-23 10:08:00,2.04732,2.04767,2.04706,2.04706,54000000.0
2009-11-23 10:09:00,2.04699,2.04744,2.04699,2.04744,53000000.0
2009-11-23 10:10:00,2.04732,2.04744,2.04715,2.04724,72000000.0
2009-11-23 10:11:00,2.04737,2.04754,2.04733,2.04753,61000000.0
2009-11-23 10:12:00,2.04761,2.04846,2.04761,2.04846,65000000.0
2009-11-23 10:13:00,2.04905,2.04908,2.04888,2.04903,56000000.0
2009-11-23 10:14:00,2.04903,2.04921,2.04903,2.04915,49000000.0
2009-11-23 10:15:00,2.04967,2.05048,2.04967,2.05048,46000000.0
2009-11-23 10:16:00,2.0507,2.0509,2.0507,2.0509,33000000.0
2009-11-23 10:17:00,2.05088,2.05088,2.05047,2.05065,37000000.0
2009-11-23 10:18:00,2.05089,2.0509,2.0504,2.05043,50000000.0
2009-11-23 10:19:00,2.04983,2.04983,2.0495,2.04971,59000000.0
2009-11-23 10:20:00,2.04911,2.04956,2.04791,2.04791,41000000.0
2009-11-23 10:21:00,2.0493,2.0493,2.04903,2.04903,44000000.0
2009-11-23 10:22:00,2.04918,2.0495,2.04918,2.04939,47000000.0
2009-11-23 10:23:00,2.04966,2.04966,2.04938,2.04959,58000000.0
2009-11-23 10:24:00,2.04971,2.04997,2.04971,2.04975,43000000.0
2009-11-23 10:25:00,2.04974,2.05005,2.04973,2.05005,60000000.0
2009-11-23 10:26:00,2.04984,2.04984,2.04955,2.0496,64000000.0
2009-11-23 10:27:00,2.04952,2.04955,2.04947,2.04953,54000000.0
2009-11-23 10:28:00,2.04893,2.04893,2.04818,2.0484,62000000.0
2009-11-23 10:29:00,2.04849,2.04869,2.04849,2.04853,61000000.0
2009-11-23 10:30:00,2.04847,2.04847,2.04801,2.04801,36000000.0
2009-11-23 10:31:00,2.048,2.04855,2.048,2.04837,39000000.0
2009-11-23 10:32:00,2.04823,2.04899,2.04823,2.0489,44000000.0
2009-11-23 10:33:00,2.04856,2.04899,2.04856,2.04897,18000000.0
2009-11-23 10:34:00,2.04907,2.0493,2.04869,2.0493,20000000.0
2009-11-23 10:35:00,2.04956,2.04978,2.04951,2.04965,23000000.0
2009-11-23 10:36:00,2.04987,2.05009,2.04985,2.05001,32000000.0
2009-11-23 10:37:00,2.04962,2.04993,2.04954,2.04993,30000000.0
2009-11-23 10:38:00,2.05,2.05,2.04937,2.04937,26000000.0
2009-11-23 10:39:00,2.04925,2.04925,2.04901,2.04901,29000000.0
2009-11-23 10:40:00,2.04893,2.0493,2.04893,2.0493,19000000.0
2009-11-23 10:41:00,2.04961,2.04975,2.0496,2.04963,29000000.0
2009-11-23 10:42:00,2.04943,2.04956,2.04934,2.04938,38000000.0
2009-11-23 10:43:00,2.04909,2.04909,2.0472,2.0472,27000000.0
2009-11-23 10:44:00,2.04711,2.04763,2.04688,2.04763,26000000.0
2009-11-23 10:45:00,2.04768,2.04768,2.04733,2.04733,27000000.0
2009-11-23 10:46:00,2.04726,2.04779,2.04726,2.04779,35000000.0
2009-11-23 10:47:00,2.04766,2.04772,2.04746,2.0477,23000000.0
2009-11-23 10:48:00,2.04763,2.0478,2.04763,2.04777,44000000.0
2009-11-23 10:49:00,2.04788,2.04844,2.04788,2.04844,36000000.0
2009-11-23 10:50:00,2.04852,2.04866,2.04851,2.04851,47000000.0
2009-11-23 10:51:00,2.04824,2.0488,2.04824,2.0488,45000000.0
2009-11-23 10:52:00,2.04859,2.04881,2.04856,2.04861,33000000.0
2009-11-23 10:53:00,2.04863,2.04863,2.0476,2.0476,46000000.0
2009-11-23 10:54:00,2.04745,2.04768,2.04725,2.04725,35000000.0
2009-11-23 10:55:00,2.04674,2.04674,2.04653,2.04665,37000000.0
2009-11-23 10:56:00,2.0467,2.0467,2.04572,2.04572,33000000.0
2009-11-23 10:57:00,2.04536,2.04565,2.04521,2.04565,33000000.0
2009-11-23 10:58:00,2.04574,2.04608,2.04573,2.04608,26000000.0
2009-11-23 10:59:00,2.0463,2.0464,2.04625,2.04637,47000000.0
2009-11-23 11:00:00,2.04619,2.04619,2.04599,2.04619,39000000.0
2009-11-23 11:01:00,2.04599,2.04613,2.04599,2.046,45000000.0
2009-11-23 11:02:00,2.04602,2.04604,2.04593,2.04593,17000000.0
2009-11-23 11:03:00,2.04602,2.0462,2.046,2.04614,37000000.0
2009-11-23 11:04:00,2.04649,2.04665,2.04649,2.04657,40000000.0
2009-11-23 11:05:00,2.04667,2.04701,2.04665,2.04701,18000000.0
2009-11-23 11:06:00,2.04728,2.04742,2.04724,2.04731,19000000.0
2009-11-23 11:07:00,2.0474,2.04755,2.04727,2.04755,30000000.0
2009-11-23 11:08:00,2.04747,2.0475,2.04725,2.04725,30000000.0
2009-11-23 11:09:00,2.04725,2.04725,2.047,2.04721,45000000.0
2009-11-23 11:10:00,2.04727,2.04745,2.04725,2.04744,35000000.0
2009-11-23 11:11:00,2.04722,2.04726,2.04709,2.04718,46000000.0
2009-11-23 11:12:00,2.04722,2.04794,2.04687,2.04761,55000000.0
2009-11-23 11:13:00,2.04827,2.04869,2.04811,2.04811,59000000.0
2009-11-23 11:14:00,2.04876,2.049,2.0487,2.04883,41000000.0
2009-11-23 11:15:00,2.04892,2.04945,2.04892,2.04945,34000000.0
2009-11-23 11:16:00,2.04951,2.04959,2.04916,2.04918,20000000.0
2009-11-23 11:17:00,2.04931,2.04934,2.04907,2.04934,57000000.0
2009-11-23 11:18:00,2.04951,2.04992,2.0495,2.04992,44000000.0
2009-11-23 11:19:00,2.05007,2.05045,2.04994,2.05045,63000000.0
2009-11-23 11:20:00,2.04989,2.04989,2.04954,2.04954,43000000.0
2009-11-23 11:21:00,2.04949,2.04966,2.04949,2.04963,34000000.0
2009-11-23 11:22:00,2.04981,2.04981,2.0494,2.04949,56000000.0
2009-11-23 11:23:00,2.04968,2.04975,2.04959,2.0497,43000000.0
2009-11-23 11:24:00,2.04966,2.04979,2.04951,2.04966,53000000.0
2009-11-23 11:25:00,2.04949,2.04949,2.04887,2.04887,29000000.0
2009-11-23 11:26:00,2.0485,2.04857,2.04804,2.04804,41000000.0
2009-11-23 11:27:00,2.048,2.0481,2.04793,2.04801,34000000.0
2009-11-23 11:28:00,2.04772,2.04776,2.0473,2.04743,36000000.0
2009-11-23 11:29:00,2.04749,2.04765,2.04744,2.04752,43000000.0
2009-11-23 11:30:00,2.04772,2.04775,2.0476,2.0476,24000000.0
2009-11-23 11:31:00,2.04761,2.04781,2.04757,2.04776,34000000.0
2009-11-23 11:32:00,2.0479,2.04804,2.04789,2.04789,46000000.0
2009-11-23 11:33:00,2.04797,2.04811,2.04792,2.04793,41000000.0
2009-11-23 11:34:00,2.0478,2.04787,2.0478,2.04787,28000000.0
2009-11-23 11:35:00,2.04752,2.04752,2.04706,2.04706,44000000.0
2009-11-23 11:36:00,2.04685,2.04685,2.04653,2.04653,48000000.0
2009-11-23 11:37:00,2.04618,2.04618,2.04565,2.04612,50000000.0
2009-11-23 11:38:00,2.04617,2.04617,2.04593,2.04598,37000000.0
2009-11-23 11:39:00,2.04584,2.04604,2.04564,2.04564,52000000.0
2009-11-23 11:40:00,2.04571,2.04579,2.04571,2.04574,27000000.0
2009-11-23 11:41:00,2.04573,2.04573,2.04524,2.04524,49000000.0
2009-11-23 11:42:00,2.04544,2.04552,2.04532,2.04552,22000000.0
2009-11-23 11:43:00,2.04547,2.04547,2.04514,2.04522,45000000.0
2009-11-23 11:44:00,2.04524,2.04544,2.04524,2.04544,42000000.0
2009-11-23 11:45:00,2.04543,2.04549,2.04529,2.04533,41000000.0
2009-11-23 11:46:00,2.04522,2.04537,2.04504,2.04504,38000000.0
2009-11-23 11:47:00,2.04496,2.04513,2.04494,2.04498,22000000.0
2009-11-23 11:48:00,2.04522,2.0454,2.04522,2.04533,27000000.0
2009-11-23 11:49:00,2.04507,2.04514,2.04497,2.04509,41000000.0
2009-11-23 11:50:00,2.04519,2.04555,2.04509,2.04554,44000000.0
2009-11-23 11:51:00,2.04565,2.04586,2.04565,2.04586,37000000.0
2009-11-23 11:52:00,2.0458,2.04596,2.0458,2.04586,37000000.0
2009-11-23 11:53:00,2.04597,2.04612,2.04597,2.04612,33000000.0
2009-11-23 11:54:00,2.04592,2.04655,2.04592,2.04655,37000000.0
2009-11-23 11:55:00,2.04675,2.047,2.04672,2.04697,38000000.0
2009-11-23 11:56:00,2.04669,2.04669,2.04615,2.04615,51000000.0
2009-11-23 11:57:00,2.04619,2.04619,2.04554,2.04554,29000000.0
2009-11-23 11:58:00,2.04481,2.04481,2.04457,2.04478,31000000.0
2009-11-23 11:59:00,2.04461,2.04463,2.04345,2.04377,51000000.0
2009-11-23 12:00:00,2.04383,2.04392,2.04349,2.04349,23000000.0
2009-11-23 12:01:00,2.04279,2.04279,2.04255,2.04255,24000000.0
2009-11-23 12:02:00,2.04256,2.04278,2.04256,2.04278,34000000.0
2009-11-23 12:03:00,2.04278,2.04278,2.04262,2.04269,36000000.0
2009-11-23 12:04:00,2.04247,2.04247,2.04157,2.04157,33000000.0
2009-11-23 12:05:00,2.04136,2.04146,2.04103,2.04103,26000000.0
2009-11-23 12:06:00,2.04097,2.04129,2.04097,2.04127,15000000.0
2009-11-23 12:07:00,2.04144,2.04166,2.04144,2.04166,23000000.0
2009-11-23 12:08:00,2.0416,2.0416,2.04124,2.04143,37000000.0
2009-11-23 12:09:00,2.04156,2.04187,2.04156,2.04187,11000000.0
2009-11-23 12:10:00,2.04194,2.04222,2.04191,2.04211,25000000.0
2009-11-23 12:11:00,2.04199,2.04199,2.04186,2.04191,33000000.0
2009-11-23 12:12:00,2.04179,2.0421,2.04179,2.0421,31000000.0
2009-11-23 12:13:00,2.04229,2.04266,2.04229,2.04249,24000000.0
2009-11-23 12:14:00,2.04289,2.04289,2.04259,2.04259,36000000.0
2009-11-23 12:15:00,2.04243,2.04244,2.04234,2.04239,29000000.0
2009-11-23 12:16:00,2.04257,2.0426,2.04251,2.04259,30000000.0
2009-11-23 12:17:00,2.04264,2.04273,2.04246,2.04246,41000000.0
2009-11-23 12:18:00,2.04253,2.04278,2.04242,2.04243,43000000.0
2009-11-23 12:19:00,2.04244,2.04244,2.04232,2.04233,37000000.0
2009-11-23 12:20:00,2.04226,2.04226,2.04193,2.04208,40000000.0
2009-11-23 12:21:00,2.04201,2.04208,2.04188,2.04196,61000000.0
2009-11-23 12:22:00,2.04208,2.04219,2.04201,2.04219,24000000.0
2009-11-23 12:23:00,2.04232,2.04232,2.04223,2.04224,23000000.0
2009-11-23 12:24:00,2.04227,2.04233,2.04206,2.0423,30000000.0
2009-11-23 12:25:00,2.04221,2.04223,2.04216,2.04216,22000000.0
2009-11-23 12:26:00,2.04205,2.04212,2.04204,2.04211,32000000.0
2009-11-23 12:27:00,2.04183,2.04183,2.04105,2.04105,25000000.0
2009-11-23 12:28:00,2.04068,2.04113,2.04068,2.04113,58000000.0
2009-11-23 12:29:00,2.04097,2.04097,2.03839,2.039,71000000.0
2009-11-23 12:30:00,2.03918,2.04192,2.039,2.04192,47000000.0
2009-11-23 12:31:00,2.04213,2.04231,2.04213,2.04216,55000000.0
2009-11-23 12:32:00,2.04239,2.04239,2.04194,2.04194,32000000.0
2009-11-23 12:33:00,2.04226,2.04247,2.04226,2.04242,40000000.0
2009-11-23 12:34:00,2.04248,2.04255,2.04247,2.0425,14000000.0
2009-11-23 12:35:00,2.0425,2.0425,2.04225,2.04225,20000000.0
2009-11-23 12:36:00,2.0422,2.0422,2.04181,2.042,36000000.0
2009-11-23 12:37:00,2.042,2.04223,2.042,2.04222,22000000.0
2009-11-23 12:38:00,2.04229,2.0423,2.04219,2.04219,12000000.0
2009-11-23 12:39:00,2.04218,2.0423,2.04218,2.0423,20000000.0
2009-11-23 12:40:00,2.04236,2.0425,2.04234,2.04234,16000000.0
2009-11-23 12:41:00,2.04256,2.04256,2.04237,2.04237,10000000.0
2009-11-23 12:42:00,2.04246,2.04255,2.04234,2.04234,26000000.0
2009-11-23 12:43:00,2.04245,2.04245,2.042,2.042,9000000.0
2009-11-23 12:44:00,2.04186,2.04195,2.04172,2.04191,21000000.0
2009-11-23 12:45:00,2.04134,2.04134,2.04091,2.04091,30000000.0
2009-11-23 12:46:00,2.04072,2.04075,2.04059,2.04059,41000000.0
2009-11-23 12:47:00,2.04047,2.04047,2.04031,2.04046,26000000.0
2009-11-23 12:48:00,2.04013,2.04014,2.03983,2.03997,27000000.0
2009-11-23 12:49:00,2.03992,2.03994,2.03951,2.03981,36000000.0
2009-11-23 12:50:00,2.03977,2.04001,2.03977,2.03996,34000000.0
2009-11-23 12:51:00,2.03996,2.0401,2.0397,2.0397,25000000.0
2009-11-23 12:52:00,2.03957,2.03961,2.03948,2.03959,26000000.0
2009-11-23 12:53:00,2.03959,2.03959,2.03943,2.03943,16000000.0
2009-11-23 12:54:00,2.03926,2.03928,2.03903,2.03912,28000000.0
2009-11-23 12:55:00,2.03901,2.03922,2.03892,2.03904,29000000.0
2009-11-23 12:56:00,2.03911,2.03959,2.03911,2.03944,30000000.0
2009-11-23 12:57:00,2.0393,2.03943,2.03917,2.03935,26000000.0
2009-11-23 12:58:00,2.03926,2.03973,2.03926,2.03973,14000000.0
2009-11-23 12:59:00,2.03975,2.03975,2.03952,2.03961,32000000.0
2009-11-23 13:00:00,2.03959,2.04011,2.03959,2.04011,20000000.0
2009-11-23 13:01:00,2.04025,2.04045,2.04017,2.04042,31000000.0
2009-11-23 13:02:00,2.04046,2.04049,2.04041,2.04048,12000000.0
2009-11-23 13:03:00,2.0405,2.04075,2.0405,2.04065,21000000.0
2009-11-23 13:04:00,2.04069,2.04069,2.04027,2.04027,7000000.0
2009-11-23 13:05:00,2.04029,2.04062,2.04002,2.04062,17000000.0
2009-11-23 13:06:00,2.04048,2.04048,2.04007,2.04042,22000000.0
2009-11-23 13:07:00,2.04023,2.04023,2.04015,2.04015,17000000.0
2009-11-23 13:08:00,2.03999,2.04008,2.03978,2.03978,37000000.0
2009-11-23 13:09:00,2.03971,2.03994,2.03971,2.03994,33000000.0
2009-11-23 13:10:00,2.04013,2.04059,2.04013,2.04059,32000000.0
2009-11-23 13:11:00,2.04126,2.04162,2.04119,2.04119,21000000.0
2009-11-23 13:12:00,2.04088,2.0411,2.04059,2.0411,7000000.0
2009-11-23 13:13:00,2.04125,2.04134,2.04116,2.04116,11000000.0
2009-11-23 13:14:00,2.04096,2.04096,2.04064,2.0407,33000000.0
2009-11-23 13:15:00,2.04073,2.04107,2.04073,2.04107,25000000.0
2009-11-23 13:16:00,2.04115,2.04132,2.04111,2.04111,20000000.0
2009-11-23 13:17:00,2.04106,2.04109,2.04099,2.04101,19000000.0
2009-11-23 13:18:00,2.04093,2.04104,2.0409,2.0409,41000000.0
2009-11-23 13:19:00,2.04087,2.0409,2.04084,2.04089,36000000.0
2009-11-23 13:20:00,2.04108,2.04108,2.04093,2.04093,36000000.0
2009-11-23 13:21:00,2.0409,2.04092,2.04084,2.04087,54000000.0
2009-11-23 13:22:00,2.04053,2.0406,2.04051,2.04053,41000000.0
2009-11-23 13:23:00,2.04057,2.04061,2.04055,2.04061,11000000.0
2009-11-23 13:24:00,2.04057,2.04057,2.04049,2.04052,23000000.0
2009-11-23 13:25:00,2.04013,2.04013,2.03977,2.03977,25000000.0
2009-11-23 13:26:00,2.03984,2.0401,2.03979,2.03979,20000000.0
2009-11-23 13:27:00,2.03981,2.03981,2.0392,2.0392,32000000.0
2009-11-23 13:28:00,2.03909,2.03918,2.0389,2.0391,26000000.0
2009-11-23 13:29:00,2.03934,2.03955,2.03916,2.03955,25000000.0
2009-11-23 13:30:00,2.03989,2.03989,2.03948,2.03974,16000000.0
2009-11-23 13:31:00,2.03982,2.03988,2.03956,2.03988,21000000.0
2009-11-23 13:32:00,2.03983,2.03984,2.03966,2.03975,28000000.0
2009-11-23 13:33:00,2.03978,2.03981,2.03968,2.03981,18000000.0
2009-11-23 13:34:00,2.03987,2.03993,2.03976,2.03976,35000000.0
2009-11-23 13:35:00,2.03979,2.03979,2.03962,2.03962,10000000.0
2009-11-23 13:36:00,2.03979,2.03979,2.03958,2.03971,40000000.0
2009-11-23 13:37:00,2.0398,2.04005,2.0398,2.03992,22000000.0
2009-11-23 13:38:00,2.04012,2.04012,2.03981,2.04002,39000000.0
2009-11-23 13:39:00,2.03991,2.03991,2.03972,2.03977,32000000.0
2009-11-23 13:40:00,2.04002,2.04018,2.03995,2.04018,35000000.0
2009-11-23 13:41:00,2.03997,2.04022,2.03997,2.04003,27000000.0
2009-11-23 13:42:00,2.03999,2.04006,2.03998,2.03998,32000000.0
2009-11-23 13:43:00,2.04039,2.0405,2.04031,2.04035,26000000.0
2009-11-23 13:44:00,2.03985,2.04009,2.03917,2.03998,25000000.0
2009-11-23 13:45:00,2.04058,2.04072,2.04058,2.04069,21000000.0
2009-11-23 13:46:00,2.0407,2.04088,2.0407,2.04088,13000000.0
2009-11-23 13:47:00,2.0408,2.04081,2.04048,2.04048,22000000.0
2009-11-23 13:48:00,2.0405,2.04056,2.04044,2.04051,21000000.0
2009-11-23 13:49:00,2.04053,2.04053,2.04027,2.04034,24000000.0
2009-11-23 13:50:00,2.04032,2.04045,2.04027,2.04041,27000000.0
2009-11-23 13:51:00,2.04053,2.04092,2.04053,2.04092,27000000.0
2009-11-23 13:52:00,2.04125,2.0413,2.04116,2.04122,31000000.0
2009-11-23 13:53:00,2.04117,2.04134,2.04112,2.04134,31000000.0
2009-11-23 13:54:00,2.04132,2.04149,2.0413,2.04143,28000000.0
2009-11-23 13:55:00,2.04145,2.04158,2.04119,2.04119,33000000.0
2009-11-23 13:56:00,2.0411,2.04131,2.0411,2.04123,23000000.0
2009-11-23 13:57:00,2.04131,2.04139,2.04131,2.04131,19000000.0
2009-11-23 13:58:00,2.04121,2.04121,2.0411,2.04114,30000000.0
2009-11-23 13:59:00,2.04111,2.04111,2.04093,2.04106,39000000.0
2009-11-23 14:00:00,2.04103,2.04113,2.04088,2.04107,30000000.0
2009-11-23 14:01:00,2.04109,2.04109,2.0409,2.04097,16000000.0
2009-11-23 14:02:00,2.04091,2.04105,2.04084,2.04102,34000000.0
2009-11-23 14:03:00,2.04096,2.04096,2.04077,2.04077,24000000.0
2009-11-23 14:04:00,2.04072,2.04072,2.0406,2.0406,20000000.0
2009-11-23 14:05:00,2.04073,2.04085,2.04069,2.04085,31000000.0
2009-11-23 14:06:00,2.04079,2.041,2.04068,2.041,28000000.0
2009-11-23 14:07:00,2.04074,2.04091,2.04067,2.04085,32000000.0
2009-11-23 14:08:00,2.04085,2.04085,2.04077,2.04084,22000000.0
2009-11-23 14:09:00,2.04076,2.04076,2.04072,2.04072,15000000.0
2009-11-23 14:10:00,2.04084,2.04119,2.04084,2.04116,24000000.0
2009-11-23 14:11:00,2.04125,2.04138,2.04125,2.04129,22000000.0
2009-11-23 14:12:00,2.04115,2.04115,2.04101,2.04101,17000000.0
2009-11-23 14:13:00,2.04098,2.04135,2.04098,2.0413,19000000.0
2009-11-23 14:14:00,2.04126,2.04135,2.04105,2.04105,22000000.0
2009-11-23 14:15:00,2.041,2.04109,2.0408,2.04103,26000000.0
2009-11-23 14:16:00,2.041,2.04126,2.041,2.04126,10000000.0
2009-11-23 14:17:00,2.04123,2.04123,2.04091,2.04108,8000000.0
2009-11-23 14:18:00,2.0413,2.04146,2.04126,2.04146,13000000.0
2009-11-23 14:19:00,2.0416,2.0416,2.04145,2.04152,29000000.0
2009-11-23 14:20:00,2.04149,2.04149,2.04107,2.04107,15000000.0
2009-11-23 14:21:00,2.04099,2.04117,2.04095,2.04114,18000000.0
2009-11-23 14:22:00,2.04135,2.04162,2.04135,2.04162,10000000.0
2009-11-23 14:23:00,2.04192,2.04192,2.04148,2.04148,24000000.0
2009-11-23 14:24:00,2.04138,2.04138,2.04124,2.04135,17000000.0
2009-11-23 14:25:00,2.04135,2.04135,2.04121,2.04125,31000000.0
2009-11-23 14:26:00,2.04115,2.04115,2.04097,2.04097,14000000.0
2009-11-23 14:27:00,2.04089,2.04093,2.04084,2.0409,14000000.0
2009-11-23 14:28:00,2.04099,2.04102,2.04091,2.04091,9000000.0
2009-11-23 14:29:00,2.04097,2.04097,2.04073,2.04073,7000000.0
2009-11-23 14:30:00,2.04083,2.04097,2.04078,2.04092,17000000.0
2009-11-23 14:31:00,2.04082,2.041,2.04082,2.041,21000000.0
2009-11-23 14:32:00,2.04062,2.0408,2.04062,2.04075,8000000.0
2009-11-23 14:33:00,2.04058,2.04058,2.03994,2.04013,10000000.0
2009-11-23 14:34:00,2.04006,2.04014,2.04006,2.04011,5000000.0
2009-11-23 14:35:00,2.04012,2.04028,2.04007,2.04028,7000000.0
2009-11-23 14:36:00,2.04044,2.04069,2.04044,2.04053,8000000.0
2009-11-23 14:37:00,2.04067,2.04067,2.04037,2.04047,11000000.0
2009-11-23 14:38:00,2.04014,2.04014,2.0399,2.04009,7000000.0
2009-11-23 14:39:00,2.0401,2.04015,2.04001,2.04006,8000000.0
2009-11-23 14:40:00,2.04005,2.04005,2.03993,2.03993,5000000.0
2009-11-23 14:41:00,2.03989,2.04005,2.03983,2.04005,10000000.0
2009-11-23 14:42:00,2.0402,2.0406,2.0402,2.0406,9000000.0
2009-11-23 14:43:00,2.04065,2.04078,2.04059,2.04061,8000000.0
2009-11-23 14:44:00,2.0404,2.04058,2.0404,2.04048,8000000.0
2009-11-23 14:45:00,2.04069,2.04103,2.0406,2.04102,6000000.0
2009-11-23 14:46:00,2.04124,2.04146,2.04124,2.04142,9000000.0
2009-11-23 14:47:00,2.04098,2.04114,2.0405,2.0405,8000000.0
2009-11-23 14:48:00,2.04135,2.04145,2.0411,2.04145,8000000.0
2009-11-23 14:49:00,2.04137,2.04137,2.04108,2.04118,9000000.0
2009-11-23 14:50:00,2.04107,2.04147,2.04094,2.04146,7000000.0
2009-11-23 14:51:00,2.04141,2.0415,2.04125,2.04126,10000000.0
2009-11-23 14:52:00,2.04117,2.04144,2.04117,2.04136,5000000.0
2009-11-23 14:53:00,2.0415,2.04159,2.04132,2.04147,7000000.0
2009-11-23 14:54:00,2.04136,2.04136,2.04101,2.04101,8000000.0
2009-11-23 14:55:00,2.04074,2.04077,2.0406,2.04073,7000000.0
2009-11-23 14:56:00,2.041,2.04172,2.041,2.04172,8000000.0
2009-11-23 14:57:00,2.04214,2.04214,2.04174,2.04178,7000000.0
2009-11-23 14:58:00,2.04132,2.04139,2.04106,2.04139,8000000.0
2009-11-23 14:59:00,2.04151,2.04181,2.04151,2.04181,5000000.0
2009-11-23 15:00:00,2.04181,2.04181,2.04131,2.04131,7000000.0
2009-11-23 15:01:00,2.04116,2.04161,2.04087,2.04161,8000000.0
2009-11-23 15:02:00,2.04132,2.04139,2.04128,2.04136,7000000.0
2009-11-23 15:03:00,2.04133,2.04133,2.04118,2.0413,7000000.0
2009-11-23 15:04:00,2.04154,2.04178,2.04142,2.04178,8000000.0
2009-11-23 15:05:00,2.04182,2.04189,2.04167,2.04177,7000000.0
2009-11-23 15:06:00,2.04178,2.04255,2.04178,2.04255,8000000.0
2009-11-23 15:07:00,2.04241,2.04256,2.04213,2.04236,11000000.0
2009-11-23 15:08:00,2.04221,2.04258,2.04212,2.04258,8000000.0
2009-11-23 15:09:00,2.04261,2.04266,2.04249,2.04254,7000000.0
2009-11-23 15:10:00,2.04232,2.04249,2.04232,2.04246,7000000.0
2009-11-23 15:11:00,2.04258,2.04258,2.04235,2.04255,11000000.0
2009-11-23 15:12:00,2.04244,2.04244,2.04217,2.04228,5000000.0
2009-11-23 15:13:00,2.04217,2.04238,2.04213,2.0423,9000000.0
2009-11-23 15:14:00,2.04233,2.04245,2.04205,2.04205,5000000.0
2009-11-23 15:15:00,2.04263,2.04263,2.04232,2.04233,8000000.0
2009-11-23 15:16:00,2.04197,2.04223,2.04197,2.04223,9000000.0
2009-11-23 15:17:00,2.04231,2.04242,2.04222,2.04242,5000000.0
2009-11-23 15:18:00,2.04253,2.04253,2.04232,2.04234,8000000.0
2009-11-23 15:19:00,2.04219,2.04245,2.04218,2.04244,7000000.0
2009-11-23 15:20:00,2.04261,2.04275,2.04261,2.04275,9000000.0
2009-11-23 15:21:00,2.04262,2.04262,2.04225,2.04228,8000000.0
2009-11-23 15:22:00,2.04244,2.04263,2.04242,2.04242,9000000.0
2009-11-23 15:23:00,2.0422,2.04234,2.04215,2.04215,8000000.0
2009-11-23 15:24:00,2.04203,2.04217,2.04198,2.04217,8000000.0
2009-11-23 15:25:00,2.04224,2.04246,2.04224,2.04227,7000000.0
2009-11-23 15:26:00,2.04214,2.04254,2.04214,2.04254,7000000.0
2009-11-23 15:27:00,2.04301,2.04317,2.04266,2.04266,7000000.0
2009-11-23 15:28:00,2.04234,2.04234,2.04201,2.04221,11000000.0
2009-11-23 15:29:00,2.04188,2.04218,2.04173,2.04218,7000000.0
2009-11-23 15:30:00,2.04186,2.04186,2.04139,2.04139,6000000.0
2009-11-23 15:31:00,2.04086,2.04086,2.0404,2.04071,9000000.0
2009-11-23 15:32:00,2.04074,2.04087,2.04069,2.04085,10000000.0
2009-11-23 15:33:00,2.04092,2.04092,2.04064,2.04091,8000000.0
2009-11-23 15:34:00,2.04109,2.04109,2.04086,2.041,6000000.0
2009-11-23 15:35:00,2.04051,2.04051,2.04027,2.04037,7000000.0
2009-11-23 15:36:00,2.04033,2.04033,2.04012,2.0402,7000000.0
2009-11-23 15:37:00,2.04013,2.04033,2.04003,2.04033,8000000.0
2009-11-23 15:38:00,2.03863,2.04063,2.03863,2.04028,7000000.0
2009-11-23 15:39:00,2.04097,2.04123,2.04093,2.04123,10000000.0
2009-11-23 15:40:00,2.04134,2.04139,2.04117,2.04117,9000000.0
2009-11-23 15:41:00,2.04128,2.0413,2.04114,2.04114,11000000.0
2009-11-23 15:42:00,2.04119,2.04122,2.04107,2.04122,8000000.0
2009-11-23 15:43:00,2.04145,2.04155,2.04119,2.04139,8000000.0
2009-11-23 15:44:00,2.04131,2.04131,2.0409,2.0409,8000000.0
2009-11-23 15:45:00,2.04111,2.04122,2.04111,2.04116,8000000.0
2009-11-23 15:46:00,2.04104,2.04121,2.04084,2.04121,10000000.0
2009-11-23 15:47:00,2.04091,2.04091,2.04026,2.04036,7000000.0
2009-11-23 15:48:00,2.04028,2.04032,2.03998,2.04003,7000000.0
2009-11-23 15:49:00,2.03999,2.04015,2.03999,2.04015,6000000.0
2009-11-23 15:50:00,2.04012,2.04066,2.04012,2.04066,8000000.0
2009-11-23 15:51:00,2.04044,2.04069,2.04044,2.04069,9000000.0
2009-11-23 15:52:00,2.04127,2.04127,2.04093,2.04098,7000000.0
2009-11-23 15:53:00,2.0407,2.04093,2.04013,2.04029,7000000.0
2009-11-23 15:54:00,2.04089,2.04089,2.04064,2.04078,11000000.0
2009-11-23 15:55:00,2.04083,2.04083,2.04059,2.04073,9000000.0
2009-11-23 15:56:00,2.04072,2.04083,2.04067,2.04077,7000000.0
2009-11-23 15:57:00,2.0409,2.0409,2.04064,2.04067,10000000.0
2009-11-23 15:58:00,2.04044,2.04071,2.04044,2.04066,10000000.0
2009-11-23 15:59:00,2.0396,2.04031,2.0396,2.04024,7000000.0
2009-11-23 16:00:00,2.0398,2.0398,2.03922,2.03922,7000000.0
2009-11-23 16:01:00,2.03918,2.03939,2.0391,2.0391,9000000.0
2009-11-23 16:02:00,2.03901,2.03917,2.0389,2.03917,8000000.0
2009-11-23 16:03:00,2.03917,2.03922,2.03889,2.03922,11000000.0
2009-11-23 16:04:00,2.03913,2.03913,2.03879,2.03879,6000000.0
2009-11-23 16:05:00,2.03832,2.03832,2.03776,2.03808,9000000.0
2009-11-23 16:06:00,2.03851,2.03869,2.03851,2.03856,10000000.0
2009-11-23 16:07:00,2.03718,2.03718,2.03652,2.03652,10000000.0
2009-11-23 16:08:00,2.03711,2.03745,2.03692,2.03692,8000000.0
2009-11-23 16:09:00,2.03683,2.03728,2.03683,2.03728,7000000.0
2009-11-23 16:10:00,2.03675,2.0369,2.03651,2.0369,7000000.0
2009-11-23 16:11:00,2.03679,2.03705,2.03672,2.03672,10000000.0
2009-11-23 16:12:00,2.03676,2.03676,2.03649,2.03649,9000000.0
2009-11-23 16:13:00,2.0365,2.03687,2.0365,2.03685,7000000.0
2009-11-23 16:14:00,2.03703,2.03721,2.03703,2.03713,11000000.0
2009-11-23 16:15:00,2.03741,2.03759,2.03741,2.03744,7000000.0
2009-11-23 16:16:00,2.03714,2.03743,2.0371,2.03734,7000000.0
2009-11-23 16:17:00,2.03733,2.03785,2.03733,2.03773,11000000.0
2009-11-23 16:18:00,2.03754,2.03754,2.03723,2.03744,5000000.0
2009-11-23 16:19:00,2.03754,2.03754,2.03729,2.03754,11000000.0
2009-11-23 16:20:00,2.03782,2.03811,2.03782,2.03794,6000000.0
2009-11-23 16:21:00,2.03763,2.03775,2.03756,2.03773,9000000.0
2009-11-23 16:22:00,2.03751,2.03751,2.03707,2.0374,8000000.0
2009-11-23 16:23:00,2.03727,2.03745,2.03727,2.03734,8000000.0
2009-11-23 16:24:00,2.03729,2.03731,2.03715,2.03721,10000000.0
2009-11-23 16:25:00,2.03745,2.03745,2.03728,2.03745,7000000.0
2009-11-23 16:26:00,2.03772,2.03798,2.03765,2.03798,7000000.0
2009-11-23 16:27:00,2.03779,2.03783,2.03738,2.03738,11000000.0
2009-11-23 16:28:00,2.03712,2.03712,2.03679,2.0368,11000000.0
2009-11-23 16:29:00,2.03653,2.03673,2.03638,2.03638,7000000.0
2009-11-23 16:30:00,2.03644,2.03644,2.03539,2.03591,8000000.0
2009-11-23 16:31:00,2.03608,2.03608,2.03538,2.03538,7000000.0
2009-11-23 16:32:00,2.03522,2.03557,2.03522,2.03541,8000000.0
2009-11-23 16:33:00,2.03556,2.03556,2.03525,2.03548,11000000.0
2009-11-23 16:34:00,2.03534,2.03575,2.03534,2.03575,8000000.0
2009-11-23 16:35:00,2.03541,2.03541,2.03501,2.03501,7000000.0
2009-11-23 16:36:00,2.03482,2.03482,2.03461,2.03474,5000000.0
2009-11-23 16:37:00,2.0349,2.0349,2.03451,2.03454,8000000.0
2009-11-23 16:38:00,2.03465,2.03469,2.03437,2.03449,7000000.0
2009-11-23 16:39:00,2.03451,2.0347,2.03451,2.03452,8000000.0
2009-11-23 16:40:00,2.03468,2.03468,2.03431,2.03445,11000000.0
2009-11-23 16:41:00,2.03474,2.03495,2.0346,2.03488,10000000.0
2009-11-23 16:42:00,2.03458,2.03461,2.03446,2.03448,7000000.0
2009-11-23 16:43:00,2.03461,2.03466,2.03445,2.03454,7000000.0
2009-11-23 16:44:00,2.03485,2.03512,2.03485,2.03503,7000000.0
2009-11-23 16:45:00,2.03512,2.03519,2.035,2.03519,11000000.0
2009-11-23 16:46:00,2.03511,2.03511,2.03462,2.03495,11000000.0
2009-11-23 16:47:00,2.03507,2.03521,2.03507,2.03517,7000000.0
2009-11-23 16:48:00,2.03527,2.03558,2.03527,2.03547,10000000.0
2009-11-23 16:49:00,2.03528,2.03533,2.03509,2.03514,8000000.0
2009-11-23 16:50:00,2.03499,2.03521,2.03499,2.03507,8000000.0
2009-11-23 16:51:00,2.03514,2.03554,2.03502,2.03554,9000000.0
2009-11-23 16:52:00,2.03531,2.03559,2.03528,2.03559,7000000.0
2009-11-23 16:53:00,2.03593,2.03611,2.03578,2.03578,6000000.0
2009-11-23 16:54:00,2.03629,2.0367,2.03629,2.0367,7000000.0
2009-11-23 16:55:00,2.03676,2.03688,2.03662,2.03662,11000000.0
2009-11-23 16:56:00,2.03656,2.03656,2.03645,2.03645,11000000.0
2009-11-23 16:57:00,2.03608,2.03618,2.03593,2.03604,7000000.0
2009-11-23 16:58:00,2.03591,2.03608,2.03591,2.03601,5000000.0
2009-11-23 16:59:00,2.03461,2.03621,2.03461,2.03595,7000000.0
2009-11-23 17:00:00,2.03623,2.03623,2.03546,2.03546,5000000.0
2009-11-23 17:01:00,2.03535,2.03535,2.03507,2.03515,7000000.0
2009-11-23 17:02:00,2.03543,2.03597,2.03543,2.03597,8000000.0
2009-11-23 17:03:00,2.03616,2.0365,2.03461,2.0365,7000000.0
2009-11-23 17:04:00,2.03673,2.03673,2.03656,2.03656,7000000.0
2009-11-23 17:05:00,2.03678,2.03678,2.03624,2.03624,10000000.0
2009-11-23 17:06:00,2.03573,2.03643,2.03573,2.03635,9000000.0
2009-11-23 17:07:00,2.03654,2.03664,2.03622,2.03629,8000000.0
2009-11-23 17:08:00,2.03613,2.03618,2.03583,2.03618,9000000.0
2009-11-23 17:09:00,2.03608,2.03639,2.03608,2.03639,8000000.0
2009-11-23 17:10:00,2.03623,2.03635,2.03607,2.03607,9000000.0
2009-11-23 17:11:00,2.03583,2.03612,2.03582,2.03599,8000000.0
2009-11-23 17:12:00,2.03565,2.03565,2.0352,2.03562,7000000.0
2009-11-23 17:13:00,2.03565,2.03572,2.03557,2.03557,8000000.0
2009-11-23 17:14:00,2.03572,2.03572,2.03548,2.03553,8000000.0
2009-11-23 17:15:00,2.03572,2.03583,2.03564,2.0358,7000000.0
2009-11-23 17:16:00,2.03608,2.03613,2.03594,2.036,10000000.0
2009-11-23 17:17:00,2.03575,2.0362,2.03575,2.0362,7000000.0
2009-11-23 17:18:00,2.03616,2.03641,2.036,2.03641,5000000.0
2009-11-23 17:19:00,2.03688,2.03746,2.03688,2.03743,7000000.0
2009-11-23 17:20:00,2.03741,2.03796,2.0374,2.03796,8000000.0
2009-11-23 17:21:00,2.03784,2.03814,2.0378,2.03784,10000000.0
2009-11-23 17:22:00,2.03757,2.03757,2.03715,2.03718,8000000.0
2009-11-23 17:23:00,2.0376,2.03774,2.03755,2.03755,8000000.0
2009-11-23 17:24:00,2.03748,2.03748,2.03723,2.03741,7000000.0
2009-11-23 17:25:00,2.03746,2.03746,2.0373,2.0373,7000000.0
2009-11-23 17:26:00,2.03712,2.03717,2.03677,2.03677,7000000.0
2009-11-23 17:27:00,2.03676,2.03681,2.03645,2.03661,9000000.0
2009-11-23 17:28:00,2.03688,2.03688,2.03651,2.03682,7000000.0
2009-11-23 17:29:00,2.0368,2.03706,2.0368,2.03688,8000000.0
2009-11-23 17:30:00,2.03699,2.03699,2.03669,2.03694,8000000.0
2009-11-23 17:31:00,2.03717,2.03723,2.0371,2.0371,9000000.0
2009-11-23 17:32:00,2.03731,2.03745,2.03708,2.03745,8000000.0
2009-11-23 17:33:00,2.03726,2.03726,2.03706,2.03719,11000000.0
2009-11-23 17:34:00,2.03726,2.03735,2.03707,2.03711,9000000.0
2009-11-23 17:35:00,2.03699,2.03699,2.03668,2.03684,7000000.0
2009-11-23 17:36:00,2.03678,2.03724,2.03678,2.0372,7000000.0
2009-11-23 17:37:00,2.03738,2.03765,2.0373,2.03762,7000000.0
2009-11-23 17:38:00,2.03755,2.03765,2.03755,2.03763,8000000.0
2009-11-23 17:39:00,2.03756,2.03756,2.03729,2.03737,7000000.0
2009-11-23 17:40:00,2.0374,2.0374,2.03726,2.03732,9000000.0
2009-11-23 17:41:00,2.03737,2.03755,2.03732,2.03738,8000000.0
2009-11-23 17:42:00,2.0375,2.03761,2.03737,2.03761,11000000.0
2009-11-23 17:43:00,2.03761,2.03761,2.03744,2.03745,7000000.0
2009-11-23 17:44:00,2.03746,2.03766,2.03722,2.03766,10000000.0
2009-11-23 17:45:00,2.03818,2.03824,2.03794,2.03803,7000000.0
2009-11-23 17:46:00,2.03818,2.03848,2.03816,2.03841,8000000.0
2009-11-23 17:47:00,2.03841,2.039,2.03836,2.039,8000000.0
2009-11-23 17:48:00,2.0389,2.03903,2.03872,2.03878,7000000.0
2009-11-23 17:49:00,2.03867,2.03867,2.03847,2.03847,7000000.0
2009-11-23 17:50:00,2.03867,2.03909,2.03867,2.03909,7000000.0
2009-11-23 17:51:00,2.0392,2.03946,2.0392,2.03946,5000000.0
2009-11-23 17:52:00,2.03929,2.03937,2.039,2.0393,7000000.0
2009-11-23 17:53:00,2.03949,2.03974,2.03934,2.03974,7000000.0
2009-11-23 17:54:00,2.03981,2.03981,2.0395,2.03977,11000000.0
2009-11-23 17:55:00,2.03958,2.0397,2.0395,2.0395,7000000.0
2009-11-23 17:56:00,2.03981,2.04001,2.03981,2.03997,7000000.0
2009-11-23 17:57:00,2.0397,2.0397,2.03939,2.03946,5000000.0
2009-11-23 17:58:00,2.03959,2.03959,2.03885,2.03885,10000000.0
2009-11-23 17:59:00,2.03878,2.03927,2.03839,2.03839,10000000.0
2009-11-23 18:00:00,2.03781,2.03803,2.03774,2.03803,6000000.0
2009-11-23 18:01:00,2.03837,2.03837,2.03824,2.03825,5000000.0
2009-11-23 18:02:00,2.03813,2.03813,2.03777,2.03777,8000000.0
2009-11-23 18:03:00,2.03784,2.03784,2.03757,2.03763,10000000.0
2009-11-23 18:04:00,2.03764,2.03815,2.03764,2.03815,8000000.0
2009-11-23 18:05:00,2.03807,2.03824,2.03807,2.0381,10000000.0
2009-11-23 18:06:00,2.03784,2.03792,2.03779,2.03779,10000000.0
2009-11-23 18:07:00,2.03816,2.03816,2.03786,2.03786,8000000.0
2009-11-23 18:08:00,2.03798,2.03811,2.03789,2.03789,8000000.0
2009-11-23 18:09:00,2.03793,2.03793,2.03777,2.03787,8000000.0
2009-11-23 18:10:00,2.03793,2.03808,2.03787,2.03789,11000000.0
2009-11-23 18:11:00,2.03796,2.03796,2.03762,2.03762,7000000.0
2009-11-23 18:12:00,2.03773,2.03773,2.03728,2.03728,9000000.0
2009-11-23 18:13:00,2.03722,2.03722,2.03678,2.03716,11000000.0
2009-11-23 18:14:00,2.03727,2.03766,2.03727,2.03766,6000000.0
2009-11-23 18:15:00,2.03762,2.0377,2.03738,2.03743,8000000.0
2009-11-23 18:16:00,2.03745,2.03776,2.03735,2.03735,11000000.0
2009-11-23 18:17:00,2.03765,2.03819,2.03765,2.03819,6000000.0
2009-11-23 18:18:00,2.03846,2.0385,2.03834,2.03842,8000000.0
2009-11-23 18:19:00,2.03836,2.03847,2.03827,2.03836,9000000.0
2009-11-23 18:20:00,2.03852,2.03863,2.0385,2.03857,7000000.0
2009-11-23 18:21:00,2.03849,2.03859,2.03668,2.03844,11000000.0
2009-11-23 18:22:00,2.03869,2.03892,2.03864,2.03871,11000000.0
2009-11-23 18:23:00,2.03869,2.03873,2.03855,2.03855,8000000.0
2009-11-23 18:24:00,2.03865,2.03867,2.03856,2.03856,10000000.0
2009-11-23 18:25:00,2.03871,2.03874,2.03821,2.03821,7000000.0
2009-11-23 18:26:00,2.03799,2.03799,2.03759,2.03759,8000000.0
2009-11-23 18:27:00,2.03747,2.03778,2.03747,2.03771,7000000.0
2009-11-23 18:28:00,2.03735,2.03804,2.03735,2.03804,7000000.0
2009-11-23 18:29:00,2.03806,2.03824,2.03803,2.03824,7000000.0
2009-11-23 18:30:00,2.03829,2.03858,2.03816,2.03858,8000000.0
2009-11-23 18:31:00,2.03871,2.03871,2.03859,2.03866,9000000.0
2009-11-23 18:32:00,2.03851,2.03891,2.03844,2.03891,11000000.0
2009-11-23 18:33:00,2.03874,2.03874,2.03854,2.03861,11000000.0
2009-11-23 18:34:00,2.03863,2.03863,2.03846,2.03846,7000000.0
2009-11-23 18:35:00,2.03846,2.03848,2.03824,2.03848,8000000.0
2009-11-23 18:36:00,2.0386,2.0387,2.03856,2.03864,7000000.0
2009-11-23 18:37:00,2.0386,2.0386,2.03834,2.03834,8000000.0
2009-11-23 18:38:00,2.03843,2.03855,2.03832,2.03845,8000000.0
2009-11-23 18:39:00,2.03816,2.03845,2.03816,2.03838,7000000.0
2009-11-23 18:40:00,2.03836,2.03848,2.03836,2.03845,7000000.0
2009-11-23 18:41:00,2.03837,2.03854,2.03837,2.03848,8000000.0
2009-11-23 18:42:00,2.03874,2.03883,2.03861,2.03864,11000000.0
2009-11-23 18:43:00,2.0385,2.03864,2.03836,2.03858,8000000.0
2009-11-23 18:44:00,2.0386,2.03893,2.0386,2.03876,7000000.0
2009-11-23 18:45:00,2.03894,2.03918,2.03888,2.03895,11000000.0
2009-11-23 18:46:00,2.03886,2.03899,2.03848,2.03899,9000000.0
2009-11-23 18:47:00,2.03896,2.03912,2.03878,2.03878,8000000.0
2009-11-23 18:48:00,2.03881,2.03887,2.0387,2.0387,9000000.0
2009-11-23 18:49:00,2.03854,2.03854,2.03817,2.0382,7000000.0
2009-11-23 18:50:00,2.03809,2.03821,2.03809,2.03821,5000000.0
2009-11-23 18:51:00,2.03818,2.0382,2.038,2.0382,5000000.0
2009-11-23 18:52:00,2.03814,2.0383,2.03812,2.0383,8000000.0
2009-11-23 18:53:00,2.0382,2.03857,2.0382,2.03847,11000000.0
2009-11-23 18:54:00,2.03849,2.03859,2.03844,2.03844,7000000.0
2009-11-23 18:55:00,2.03865,2.03928,2.03865,2.03928,7000000.0
2009-11-23 18:56:00,2.03897,2.03914,2.03879,2.03891,7000000.0
2009-11-23 18:57:00,2.0389,2.03897,2.03861,2.03881,10000000.0
2009-11-23 18:58:00,2.03869,2.03902,2.03869,2.03896,9000000.0
2009-11-23 18:59:00,2.03897,2.03897,2.03843,2.03851,8000000.0
2009-11-23 19:00:00,2.03877,2.03953,2.03877,2.03953,6000000.0
2009-11-23 19:01:00,2.03951,2.03969,2.03951,2.03969,7000000.0
2009-11-23 19:02:00,2.03971,2.03978,2.03968,2.03971,8000000.0
2009-11-23 19:03:00,2.03974,2.03995,2.03974,2.0399,7000000.0
2009-11-23 19:04:00,2.04012,2.0402,2.04004,2.0402,8000000.0
2009-11-23 19:05:00,2.04015,2.04025,2.04012,2.04021,8000000.0
2009-11-23 19:06:00,2.04011,2.04028,2.0397,2.04028,8000000.0
2009-11-23 19:07:00,2.04036,2.0405,2.04036,2.04042,9000000.0
2009-11-23 19:08:00,2.04035,2.04052,2.04035,2.04052,8000000.0
2009-11-23 19:09:00,2.04073,2.04096,2.04073,2.04096,7000000.0
2009-11-23 19:10:00,2.04081,2.04083,2.04064,2.04083,6000000.0
2009-11-23 19:11:00,2.0403,2.04039,2.04003,2.04027,10000000.0
2009-11-23 19:12:00,2.04002,2.04029,2.03986,2.04029,7000000.0
2009-11-23 19:13:00,2.03992,2.04033,2.03892,2.0402,6000000.0
2009-11-23 19:14:00,2.04009,2.04009,2.03995,2.03995,8000000.0
2009-11-23 19:15:00,2.04016,2.04021,2.04008,2.04008,5000000.0
2009-11-23 19:16:00,2.04031,2.0405,2.04017,2.04017,8000000.0
2009-11-23 19:17:00,2.04051,2.04058,2.04036,2.04058,10000000.0
2009-11-23 19:18:00,2.04051,2.04057,2.04036,2.0404,11000000.0
2009-11-23 19:19:00,2.04056,2.0406,2.04043,2.04054,8000000.0
2009-11-23 19:20:00,2.04051,2.04073,2.04051,2.04065,11000000.0
2009-11-23 19:21:00,2.04041,2.04041,2.04017,2.0403,10000000.0
2009-11-23 19:22:00,2.04035,2.04083,2.04035,2.04083,6000000.0
2009-11-23 19:23:00,2.04131,2.04153,2.04128,2.04153,8000000.0
2009-11-23 19:24:00,2.04175,2.04176,2.04156,2.04163,6000000.0
2009-11-23 19:25:00,2.04188,2.04194,2.04169,2.04169,6000000.0
2009-11-23 19:26:00,2.04175,2.042,2.04175,2.042,7000000.0
2009-11-23 19:27:00,2.04198,2.04228,2.04189,2.04189,8000000.0
2009-11-23 19:28:00,2.04188,2.0419,2.04161,2.04161,10000000.0
2009-11-23 19:29:00,2.04159,2.04172,2.04159,2.0417,7000000.0
2009-11-23 19:30:00,2.04173,2.04212,2.04172,2.04212,10000000.0
2009-11-23 19:31:00,2.04223,2.04226,2.04206,2.04226,7000000.0
2009-11-23 19:32:00,2.04222,2.04252,2.04201,2.04251,10000000.0
2009-11-23 19:33:00,2.04228,2.04268,2.04228,2.04267,7000000.0
2009-11-23 19:34:00,2.0425,2.0425,2.04227,2.04227,5000000.0
2009-11-23 19:35:00,2.04234,2.04238,2.04229,2.04238,7000000.0
2009-11-23 19:36:00,2.04248,2.0425,2.04239,2.04246,7000000.0
2009-11-23 19:37:00,2.04205,2.04205,2.04138,2.04158,8000000.0
2009-11-23 19:38:00,2.04144,2.04144,2.04108,2.04108,8000000.0
2009-11-23 19:39:00,2.04133,2.04166,2.04133,2.04158,8000000.0
2009-11-23 19:40:00,2.04179,2.04179,2.04122,2.04158,7000000.0
2009-11-23 19:41:00,2.04139,2.04147,2.04116,2.0413,9000000.0
2009-11-23 19:42:00,2.04126,2.0414,2.04125,2.0413,7000000.0
2009-11-23 19:43:00,2.04134,2.04134,2.0411,2.04118,5000000.0
2009-11-23 19:44:00,2.04126,2.04135,2.04104,2.04104,8000000.0
2009-11-23 19:45:00,2.04115,2.04134,2.04115,2.04124,9000000.0
2009-11-23 19:46:00,2.04138,2.04138,2.04129,2.0413,7000000.0
2009-11-23 19:47:00,2.04146,2.04147,2.04101,2.04103,6000000.0
2009-11-23 19:48:00,2.04066,2.0408,2.04057,2.04067,8000000.0
2009-11-23 19:49:00,2.04059,2.04065,2.04031,2.04031,7000000.0
2009-11-23 19:50:00,2.04034,2.04057,2.04023,2.04057,7000000.0
2009-11-23 19:51:00,2.04042,2.04047,2.04036,2.04045,7000000.0
2009-11-23 19:52:00,2.04042,2.04042,2.04006,2.04006,7000000.0
2009-11-23 19:53:00,2.04019,2.04019,2.04001,2.04015,7000000.0
2009-11-23 19:54:00,2.04025,2.04025,2.03994,2.0401,8000000.0
2009-11-23 19:55:00,2.0401,2.0401,2.03975,2.03975,8000000.0
2009-11-23 19:56:00,2.04009,2.04009,2.03977,2.03993,8000000.0
2009-11-23 19:57:00,2.04014,2.04016,2.04012,2.04012,7000000.0
2009-11-23 19:58:00,2.04002,2.04002,2.03953,2.03977,10000000.0
2009-11-23 19:59:00,2.04,2.04,2.03971,2.03971,8000000.0
2009-11-23 20:00:00,2.04004,2.04041,2.04002,2.04034,7000000.0
2009-11-23 20:01:00,2.04051,2.04051,2.04033,2.04037,7000000.0
2009-11-23 20:02:00,2.04006,2.04071,2.04006,2.04071,7000000.0
2009-11-23 20:03:00,2.04098,2.04098,2.04057,2.04079,6000000.0
2009-11-23 20:04:00,2.04059,2.04083,2.04043,2.04083,9000000.0
2009-11-23 20:05:00,2.04074,2.04074,2.04047,2.04072,6000000.0
2009-11-23 20:06:00,2.04055,2.0408,2.04044,2.0408,5000000.0
2009-11-23 20:07:00,2.04077,2.04077,2.04027,2.04027,10000000.0
2009-11-23 20:08:00,2.04041,2.04048,2.04021,2.04048,8000000.0
2009-11-23 20:09:00,2.04056,2.04089,2.04056,2.04084,7000000.0
2009-11-23 20:10:00,2.04051,2.04078,2.04043,2.04078,8000000.0
2009-11-23 20:11:00,2.04063,2.04091,2.04063,2.04085,8000000.0
2009-11-23 20:12:00,2.04115,2.04115,2.04073,2.04073,7000000.0
2009-11-23 20:13:00,2.04075,2.04075,2.04064,2.04072,10000000.0
2009-11-23 20:14:00,2.04091,2.04093,2.04073,2.04073,6000000.0
2009-11-23 20:15:00,2.04079,2.04169,2.04079,2.04169,7000000.0
2009-11-23 20:16:00,2.04196,2.04235,2.04196,2.04202,7000000.0
2009-11-23 20:17:00,2.04139,2.04184,2.04139,2.04184,11000000.0
2009-11-23 20:18:00,2.04176,2.04195,2.04176,2.04189,9000000.0
2009-11-23 20:19:00,2.04214,2.0422,2.04205,2.04207,8000000.0
2009-11-23 20:20:00,2.04235,2.04235,2.0421,2.04212,7000000.0
2009-11-23 20:21:00,2.04208,2.04208,2.04163,2.04167,5000000.0
2009-11-23 20:22:00,2.0413,2.04152,2.04121,2.04152,7000000.0
2009-11-23 20:23:00,2.04164,2.04169,2.04153,2.04165,7000000.0
2009-11-23 20:24:00,2.04179,2.04202,2.04168,2.04168,8000000.0
2009-11-23 20:25:00,2.04112,2.0413,2.04099,2.04099,11000000.0
2009-11-23 20:26:00,2.04096,2.04106,2.04081,2.04089,8000000.0
2009-11-23 20:27:00,2.04104,2.04185,2.04104,2.04185,5000000.0
2009-11-23 20:28:00,2.04126,2.04166,2.04123,2.04157,7000000.0
2009-11-23 20:29:00,2.04151,2.04151,2.04109,2.04117,8000000.0
2009-11-23 20:30:00,2.04123,2.04177,2.04123,2.04145,8000000.0
2009-11-23 20:31:00,2.0413,2.04167,2.04116,2.04167,7000000.0
2009-11-23 20:32:00,2.04181,2.04181,2.04153,2.04154,7000000.0
2009-11-23 20:33:00,2.04146,2.04161,2.0414,2.04155,7000000.0
2009-11-23 20:34:00,2.04237,2.04286,2.04237,2.0427,8000000.0
2009-11-23 20:35:00,2.04246,2.04246,2.04183,2.04183,9000000.0
2009-11-23 20:36:00,2.04165,2.04185,2.04165,2.04174,7000000.0
2009-11-23 20:37:00,2.04163,2.04163,2.04137,2.04137,11000000.0
2009-11-23 20:38:00,2.0407,2.0407,2.04016,2.04016,5000000.0
2009-11-23 20:39:00,2.04018,2.0402,2.03987,2.03987,9000000.0
2009-11-23 20:40:00,2.04004,2.04041,2.03985,2.04041,8000000.0
2009-11-23 20:41:00,2.04057,2.04057,2.04002,2.04002,8000000.0
2009-11-23 20:42:00,2.04008,2.04039,2.04008,2.04024,5000000.0
2009-11-23 20:43:00,2.04061,2.04061,2.04035,2.04035,8000000.0
2009-11-23 20:44:00,2.04037,2.0405,2.04034,2.04043,5000000.0
2009-11-23 20:45:00,2.04045,2.04074,2.04045,2.0406,7000000.0
2009-11-23 20:46:00,2.04058,2.04069,2.04041,2.04069,8000000.0
2009-11-23 20:47:00,2.04061,2.04063,2.04045,2.04045,5000000.0
2009-11-23 20:48:00,2.0404,2.04048,2.04024,2.04045,10000000.0
2009-11-23 20:49:00,2.04035,2.04038,2.04026,2.04026,7000000.0
2009-11-23 20:50:00,2.0404,2.0404,2.04014,2.04018,8000000.0
2009-11-23 20:51:00,2.04034,2.04034,2.04009,2.04021,5000000.0
2009-11-23 20:52:00,2.04027,2.0408,2.04027,2.0408,5000000.0
2009-11-23 20:53:00,2.04085,2.04085,2.04045,2.04045,5000000.0
2009-11-23 20:54:00,2.04102,2.04102,2.04073,2.04073,6000000.0
2009-11-23 20:55:00,2.04058,2.04092,2.04058,2.04092,8000000.0
2009-11-23 20:56:00,2.04116,2.04116,2.04077,2.04079,5000000.0
2009-11-23 20:57:00,2.0406,2.04083,2.04048,2.04083,6000000.0
2009-11-23 20:58:00,2.04081,2.04096,2.04081,2.04096,5000000.0
2009-11-23 20:59:00,2.04106,2.04113,2.04105,2.04113,7000000.0
2009-11-23 21:00:00,2.04136,2.04156,2.04136,2.04149,6000000.0
2009-11-23 21:01:00,2.0416,2.04217,2.0416,2.04217,7000000.0
2009-11-23 21:02:00,2.04194,2.04197,2.04188,2.04196,7000000.0
2009-11-23 21:03:00,2.0418,2.04189,2.04173,2.04175,8000000.0
2009-11-23 21:04:00,2.04129,2.04129,2.04051,2.04051,6000000.0
2009-11-23 21:05:00,2.04092,2.04092,2.04065,2.04075,8000000.0
2009-11-23 21:06:00,2.04071,2.0409,2.04061,2.04083,8000000.0
2009-11-23 21:07:00,2.04088,2.04092,2.04078,2.04092,8000000.0
2009-11-23 21:08:00,2.04096,2.04106,2.04095,2.041,10000000.0
2009-11-23 21:09:00,2.04109,2.04141,2.04109,2.04134,10000000.0
2009-11-23 21:10:00,2.04134,2.04134,2.04119,2.04119,8000000.0
2009-11-23 21:11:00,2.0414,2.04156,2.04139,2.04139,5000000.0
2009-11-23 21:12:00,2.04131,2.04131,2.04106,2.04117,8000000.0
2009-11-23 21:13:00,2.04097,2.04097,2.04092,2.04094,5000000.0
2009-11-23 21:14:00,2.04104,2.04104,2.04093,2.04095,6000000.0
2009-11-23 21:15:00,2.04107,2.04109,2.04094,2.04109,8000000.0
2009-11-23 21:16:00,2.0408,2.0408,2.04045,2.04061,7000000.0
2009-11-23 21:17:00,2.04148,2.04157,2.0414,2.04157,5000000.0
2009-11-23 21:18:00,2.04101,2.04105,2.04094,2.04103,7000000.0
2009-11-23 21:19:00,2.04114,2.0413,2.04114,2.0412,6000000.0
2009-11-23 21:20:00,2.04101,2.04115,2.04101,2.04104,5000000.0
2009-11-23 21:21:00,2.04121,2.04135,2.04121,2.04131,5000000.0
2009-11-23 21:22:00,2.04136,2.04136,2.04074,2.04074,10000000.0
2009-11-23 21:23:00,2.04073,2.04086,2.04061,2.04086,7000000.0
2009-11-23 21:24:00,2.04056,2.04066,2.0404,2.0404,8000000.0
2009-11-23 21:25:00,2.0406,2.0406,2.04046,2.04046,7000000.0
2009-11-23 21:26:00,2.04043,2.04057,2.04043,2.04057,7000000.0
2009-11-23 21:27:00,2.0404,2.04054,2.04038,2.04051,7000000.0
2009-11-23 21:28:00,2.04056,2.04056,2.04035,2.04048,7000000.0
2009-11-23 21:29:00,2.04043,2.04049,2.04031,2.04049,8000000.0
2009-11-23 21:30:00,2.04021,2.04024,2.04013,2.04024,8000000.0
2009-11-23 21:31:00,2.04039,2.04039,2.03987,2.04021,8000000.0
2009-11-23 21:32:00,2.04036,2.04061,2.04036,2.04048,7000000.0
2009-11-23 21:33:00,2.04056,2.04088,2.04053,2.04066,11000000.0
2009-11-23 21:34:00,2.04046,2.04062,2.04014,2.0404,11000000.0
2009-11-23 21:35:00,2.04053,2.04057,2.0404,2.04043,11000000.0
2009-11-23 21:36:00,2.04037,2.04058,2.04035,2.04058,8000000.0
2009-11-23 21:37:00,2.04055,2.04058,2.04035,2.04043,8000000.0
2009-11-23 21:38:00,2.04045,2.04062,2.04045,2.04049,8000000.0
2009-11-23 21:39:00,2.04037,2.04048,2.04035,2.04048,9000000.0
2009-11-23 21:40:00,2.04042,2.04044,2.04027,2.04027,7000000.0
2009-11-23 21:41:00,2.04038,2.04041,2.04006,2.04017,5000000.0
2009-11-23 21:42:00,2.04002,2.04014,2.03994,2.04014,7000000.0
2009-11-23 21:43:00,2.04025,2.04026,2.04006,2.04015,6000000.0
2009-11-23 21:44:00,2.04014,2.04022,2.04008,2.04021,8000000.0
2009-11-23 21:45:00,2.03992,2.04004,2.03983,2.04004,10000000.0
2009-11-23 21:46:00,2.04003,2.0401,2.03998,2.04001,8000000.0
2009-11-23 21:47:00,2.04043,2.04078,2.04043,2.04058,8000000.0
2009-11-23 21:48:00,2.04059,2.04063,2.04053,2.04062,5000000.0
2009-11-23 21:49:00,2.04055,2.04055,2.04038,2.04043,8000000.0
2009-11-23 21:50:00,2.04028,2.04028,2.03992,2.0401,8000000.0
2009-11-23 21:51:00,2.04011,2.04011,2.03974,2.03974,7000000.0
2009-11-23 21:52:00,2.04028,2.04028,2.03996,2.03996,7000000.0
2009-11-23 21:53:00,2.03985,2.03999,2.03982,2.03999,5000000.0
2009-11-23 21:54:00,2.03996,2.03996,2.03932,2.03971,7000000.0
2009-11-23 21:55:00,2.03997,2.03997,2.03962,2.03962,7000000.0
2009-11-23 21:56:00,2.03975,2.0398,2.03946,2.03946,8000000.0
2009-11-23 21:57:00,2.03952,2.03971,2.03934,2.03971,7000000.0
2009-11-23 21:58:00,2.03964,2.03972,2.03938,2.03938,7000000.0
2009-11-23 21:59:00,2.03987,2.04005,2.03971,2.03987,8000000.0
2009-11-23 22:00:00,2.04016,2.04031,2.03998,2.04031,5000000.0
2009-11-23 22:01:00,2.04051,2.0408,2.04041,2.04041,9000000.0
2009-11-23 22:02:00,2.0404,2.04064,2.0404,2.0405,8000000.0
2009-11-23 22:03:00,2.04058,2.04064,2.0404,2.04052,11000000.0
2009-11-23 22:04:00,2.04055,2.04055,2.04042,2.04042,5000000.0
2009-11-23 22:05:00,2.0404,2.0404,2.04004,2.04004,5000000.0
2009-11-23 22:06:00,2.03997,2.04004,2.03997,2.03998,7000000.0
2009-11-23 22:07:00,2.04005,2.04005,2.03967,2.03973,8000000.0
2009-11-23 22:08:00,2.03976,2.03981,2.03966,2.0398,8000000.0
2009-11-23 22:09:00,2.03975,2.03978,2.03956,2.03969,9000000.0
2009-11-23 22:10:00,2.0396,2.03978,2.0396,2.03969,8000000.0
2009-11-23 22:11:00,2.03973,2.03973,2.0395,2.03958,6000000.0
2009-11-23 22:12:00,2.03947,2.03974,2.03947,2.03974,8000000.0
2009-11-23 22:13:00,2.03986,2.03989,2.03981,2.03982,7000000.0
2009-11-23 22:14:00,2.03992,2.0401,2.03977,2.04008,11000000.0
2009-11-23 22:15:00,2.04013,2.04039,2.03845,2.04039,8000000.0
2009-11-23 22:16:00,2.04046,2.04058,2.04029,2.04052,6000000.0
2009-11-23 22:17:00,2.04014,2.04014,2.03972,2.03972,7000000.0
2009-11-23 22:18:00,2.0396,2.03969,2.03946,2.03965,8000000.0
2009-11-23 22:19:00,2.03972,2.03972,2.03958,2.03966,7000000.0
2009-11-23 22:20:00,2.03981,2.03981,2.03952,2.03953,7000000.0
2009-11-23 22:21:00,2.03943,2.03957,2.03941,2.03949,9000000.0
2009-11-23 22:22:00,2.03968,2.03982,2.03954,2.03982,6000000.0
2009-11-23 22:23:00,2.04021,2.04042,2.04018,2.04042,5000000.0
2009-11-23 22:24:00,2.04007,2.04046,2.04007,2.04043,7000000.0
2009-11-23 22:25:00,2.04044,2.04077,2.04031,2.04045,8000000.0
2009-11-23 22:26:00,2.04025,2.0408,2.04025,2.04063,9000000.0
2009-11-23 22:27:00,2.0407,2.04086,2.04069,2.04072,8000000.0
2009-11-23 22:28:00,2.04066,2.04087,2.04062,2.04074,8000000.0
2009-11-23 22:29:00,2.04052,2.04065,2.04049,2.04049,10000000.0
2009-11-23 22:30:00,2.04037,2.0404,2.04031,2.04035,6000000.0
2009-11-23 22:31:00,2.04034,2.04053,2.04034,2.04053,9000000.0
2009-11-23 22:32:00,2.0404,2.04063,2.04038,2.04038,8000000.0
2009-11-23 22:33:00,2.04054,2.04127,2.04054,2.04102,7000000.0
2009-11-23 22:34:00,2.04089,2.04124,2.04089,2.04124,7000000.0
2009-11-23 22:35:00,2.04097,2.04174,2.04077,2.04174,8000000.0
2009-11-23 22:36:00,2.04206,2.04281,2.04206,2.04281,10000000.0
2009-11-23 22:37:00,2.04295,2.04295,2.04145,2.04145,7000000.0
2009-11-23 22:38:00,2.04139,2.04157,2.04139,2.04155,8000000.0
2009-11-23 22:39:00,2.04165,2.04184,2.04165,2.04169,9000000.0
2009-11-23 22:40:00,2.04158,2.04181,2.04158,2.04181,5000000.0
2009-11-23 22:41:00,2.04146,2.04146,2.04082,2.04083,8000000.0
2009-11-23 22:42:00,2.04092,2.04107,2.04092,2.04107,7000000.0
2009-11-23 22:43:00,2.04116,2.0413,2.04113,2.0413,7000000.0
2009-11-23 22:44:00,2.04132,2.04138,2.04132,2.04138,7000000.0
2009-11-23 22:45:00,2.04132,2.04145,2.04118,2.0413,7000000.0
2009-11-23 22:46:00,2.04122,2.04138,2.04122,2.04138,8000000.0
2009-11-23 22:47:00,2.04132,2.04132,2.04099,2.04099,11000000.0
2009-11-23 22:48:00,2.04077,2.04077,2.04025,2.04032,8000000.0
2009-11-23 22:49:00,2.04008,2.04023,2.04008,2.04023,7000000.0
2009-11-23 22:50:00,2.04013,2.04013,2.03983,2.03997,7000000.0
2009-11-23 22:51:00,2.03936,2.03937,2.03873,2.0391,10000000.0
2009-11-23 22:52:00,2.03933,2.03964,2.03933,2.03948,8000000.0
2009-11-23 22:53:00,2.03948,2.03948,2.03923,2.03923,8000000.0
2009-11-23 22:54:00,2.03932,2.03932,2.03905,2.03905,5000000.0
2009-11-23 22:55:00,2.03915,2.03931,2.03908,2.0392,7000000.0
2009-11-23 22:56:00,2.03915,2.03919,2.03905,2.03905,7000000.0
2009-11-23 22:57:00,2.03938,2.03958,2.03938,2.03943,7000000.0
2009-11-23 22:58:00,2.03948,2.03948,2.0384,2.0384,6000000.0
2009-11-23 22:59:00,2.03842,2.03859,2.03842,2.0385,7000000.0
2009-11-23 23:00:00,2.03866,2.03866,2.03847,2.03855,8000000.0
2009-11-23 23:01:00,2.0385,2.03857,2.03845,2.03857,8000000.0
2009-11-23 23:02:00,2.0386,2.03869,2.03851,2.03851,8000000.0
2009-11-23 23:03:00,2.03835,2.03835,2.03791,2.03818,6000000.0
2009-11-23 23:04:00,2.03819,2.0382,2.03785,2.03816,8000000.0
2009-11-23 23:05:00,2.03818,2.03898,2.03818,2.03898,8000000.0
2009-11-23 23:06:00,2.03855,2.0389,2.03855,2.03876,6000000.0
2009-11-23 23:07:00,2.03875,2.03876,2.03813,2.03813,5000000.0
2009-11-23 23:08:00,2.03846,2.0388,2.03846,2.03878,7000000.0
2009-11-23 23:09:00,2.03897,2.03915,2.03897,2.03908,9000000.0
2009-11-23 23:10:00,2.03913,2.03988,2.03906,2.03988,11000000.0
2009-11-23 23:11:00,2.03975,2.04019,2.03975,2.04019,7000000.0
2009-11-23 23:12:00,2.03986,2.03986,2.03943,2.03965,6000000.0
2009-11-23 23:13:00,2.0399,2.0401,2.03959,2.0396,7000000.0
2009-11-23 23:14:00,2.03948,2.0396,2.03934,2.0396,6000000.0
2009-11-23 23:15:00,2.03986,2.04016,2.03986,2.04016,5000000.0
2009-11-23 23:16:00,2.04008,2.04019,2.03975,2.04001,11000000.0
2009-11-23 23:17:00,2.04,2.04018,2.04,2.04017,7000000.0
2009-11-23 23:18:00,2.04017,2.04021,2.04012,2.0402,8000000.0
2009-11-23 23:19:00,2.04019,2.04034,2.04019,2.04029,7000000.0
2009-11-23 23:20:00,2.04022,2.04028,2.04018,2.04018,9000000.0
2009-11-23 23:21:00,2.04014,2.04016,2.04005,2.04011,9000000.0
2009-11-23 23:22:00,2.04001,2.04012,2.04001,2.04006,5000000.0
2009-11-23 23:23:00,2.04002,2.04012,2.04002,2.04007,8000000.0
2009-11-23 23:24:00,2.03996,2.04005,2.03987,2.03987,7000000.0
2009-11-23 23:25:00,2.03977,2.04002,2.03977,2.04002,7000000.0
2009-11-23 23:26:00,2.03999,2.04021,2.03999,2.0402,8000000.0
2009-11-23 23:27:00,2.04031,2.04052,2.04019,2.04019,8000000.0
2009-11-23 23:28:00,2.0402,2.04021,2.04,2.04008,10000000.0
2009-11-23 23:29:00,2.04014,2.04021,2.03986,2.04021,9000000.0
2009-11-23 23:30:00,2.04019,2.04019,2.04004,2.04006,8000000.0
2009-11-23 23:31:00,2.04,2.0402,2.03997,2.0402,8000000.0
2009-11-23 23:32:00,2.0405,2.0406,2.04033,2.0406,8000000.0
2009-11-23 23:33:00,2.04064,2.0408,2.04064,2.0408,7000000.0
2009-11-23 23:34:00,2.04083,2.04098,2.04083,2.04098,11000000.0
2009-11-23 23:35:00,2.04098,2.04125,2.0409,2.04125,6000000.0
2009-11-23 23:36:00,2.04134,2.04141,2.04123,2.04141,7000000.0
2009-11-23 23:37:00,2.04122,2.04122,2.0409,2.0409,8000000.0
2009-11-23 23:38:00,2.04084,2.04103,2.04084,2.04095,7000000.0
2009-11-23 23:39:00,2.04105,2.04105,2.04062,2.04072,10000000.0
2009-11-23 23:40:00,2.04082,2.04085,2.04067,2.04085,7000000.0
2009-11-23 23:41:00,2.04088,2.04088,2.04077,2.04077,6000000.0
2009-11-23 23:42:00,2.04078,2.04078,2.04065,2.04078,5000000.0
2009-11-23 23:43:00,2.04041,2.04089,2.04015,2.04089,6000000.0
2009-11-23 23:44:00,2.04067,2.04085,2.04067,2.04085,7000000.0
2009-11-23 23:45:00,2.04087,2.04098,2.04084,2.04098,7000000.0
2009-11-23 23:46:00,2.04095,2.04114,2.04091,2.04091,8000000.0
2009-11-23 23:47:00,2.04094,2.04095,2.04043,2.04088,8000000.0
2009-11-23 23:48:00,2.04088,2.04099,2.04084,2.04086,7000000.0
2009-11-23 23:49:00,2.04102,2.04104,2.04046,2.04046,10000000.0
2009-11-23 23:50:00,2.04039,2.04039,2.04025,2.04026,8000000.0
2009-11-23 23:51:00,2.04014,2.04014,2.04004,2.04004,5000000.0
2009-11-23 23:52:00,2.04,2.0404,2.04,2.04024,11000000.0
2009-11-23 23:53:00,2.04029,2.04043,2.04018,2.04027,8000000.0
2009-11-23 23:54:00,2.03863,2.04072,2.03863,2.04047,9000000.0
2009-11-23 23:55:00,2.04038,2.04047,2.04038,2.04039,5000000.0
2009-11-23 23:56:00,2.04037,2.0405,2.0403,2.0405,6000000.0
2009-11-23 23:57:00,2.04058,2.04073,2.04049,2.04073,8000000.0
2009-11-23 23:58:00,2.04084,2.04099,2.04082,2.04092,7000000.0
2009-11-23 23:59:00,2.04105,2.04166,2.04105,2.04163,9000000.0
2009-11-24 00:00:00,2.04126,2.0415,2.04126,2.04139,7000000.0
2009-11-24 00:01:00,2.04174,2.04174,2.04164,2.0417,8000000.0
2009-11-24 00:02:00,2.04177,2.04177,2.04146,2.04169,8000000.0
2009-11-24 00:03:00,2.0417,2.0417,2.04145,2.04147,6000000.0
2009-11-24 00:04:00,2.04171,2.04177,2.04141,2.04143,7000000.0
2009-11-24 00:05:00,2.04223,2.04252,2.04223,2.04252,11000000.0
2009-11-24 00:06:00,2.04264,2.043,2.04264,2.04298,10000000.0
2009-11-24 00:07:00,2.04309,2.04344,2.04309,2.04344,8000000.0
2009-11-24 00:08:00,2.04338,2.04345,2.04334,2.04345,6000000.0
2009-11-24 00:09:00,2.04322,2.0433,2.04315,2.04315,7000000.0
2009-11-24 00:10:00,2.04312,2.0433,2.04308,2.04308,8000000.0
2009-11-24 00:11:00,2.04313,2.04377,2.04298,2.04307,11000000.0
2009-11-24 00:12:00,2.04299,2.04319,2.04299,2.04314,7000000.0
2009-11-24 00:13:00,2.04286,2.04288,2.04265,2.04288,8000000.0
2009-11-24 00:14:00,2.04282,2.04282,2.04264,2.04266,8000000.0
2009-11-24 00:15:00,2.04255,2.04257,2.04237,2.04237,8000000.0
2009-11-24 00:16:00,2.04256,2.04259,2.04245,2.04245,7000000.0
2009-11-24 00:17:00,2.04236,2.04245,2.04235,2.04235,5000000.0
2009-11-24 00:18:00,2.04258,2.04303,2.04258,2.04303,5000000.0
2009-11-24 00:19:00,2.04337,2.04337,2.0428,2.04285,11000000.0
2009-11-24 00:20:00,2.04255,2.04286,2.04237,2.04237,8000000.0
2009-11-24 00:21:00,2.04267,2.04284,2.04242,2.04265,7000000.0
2009-11-24 00:22:00,2.04285,2.04285,2.04215,2.04263,9000000.0
2009-11-24 00:23:00,2.04278,2.04279,2.04229,2.04276,8000000.0
2009-11-24 00:24:00,2.04289,2.04305,2.04281,2.04305,10000000.0
2009-11-24 00:25:00,2.04302,2.04305,2.04293,2.04301,6000000.0
2009-11-24 00:26:00,2.04315,2.0433,2.04315,2.04327,7000000.0
2009-11-24 00:27:00,2.04299,2.04318,2.04299,2.04313,9000000.0
2009-11-24 00:28:00,2.04308,2.04308,2.04289,2.04289,9000000.0
2009-11-24 00:29:00,2.04306,2.0432,2.04306,2.04311,8000000.0
2009-11-24 00:30:00,2.04299,2.04299,2.0426,2.04263,11000000.0
2009-11-24 00:31:00,2.04267,2.04267,2.0424,2.0424,8000000.0
2009-11-24 00:32:00,2.04256,2.04263,2.0425,2.0425,5000000.0
2009-11-24 00:33:00,2.04243,2.0425,2.04216,2.04216,7000000.0
2009-11-24 00:34:00,2.04219,2.04226,2.04203,2.04203,8000000.0
2009-11-24 00:35:00,2.04195,2.04205,2.04195,2.04199,5000000.0
2009-11-24 00:36:00,2.04184,2.04194,2.04177,2.04192,7000000.0
2009-11-24 00:37:00,2.04164,2.04185,2.04135,2.04185,5000000.0
2009-11-24 00:38:00,2.04218,2.04218,2.04168,2.04199,7000000.0
2009-11-24 00:39:00,2.04204,2.0421,2.04189,2.04204,10000000.0
2009-11-24 00:40:00,2.04201,2.04226,2.04201,2.04226,7000000.0
2009-11-24 00:41:00,2.04232,2.04232,2.04204,2.04204,10000000.0
2009-11-24 00:42:00,2.04134,2.04211,2.04123,2.04123,11000000.0
2009-11-24 00:43:00,2.0418,2.04204,2.04154,2.04174,8000000.0
2009-11-24 00:44:00,2.04213,2.04221,2.04207,2.04221,5000000.0
2009-11-24 00:45:00,2.04219,2.04219,2.04207,2.04207,5000000.0
2009-11-24 00:46:00,2.04197,2.04204,2.04195,2.04195,5000000.0
2009-11-24 00:47:00,2.0415,2.04185,2.04131,2.04135,7000000.0
2009-11-24 00:48:00,2.04204,2.04206,2.04191,2.04206,10000000.0
2009-11-24 00:49:00,2.04208,2.04274,2.04207,2.04274,6000000.0
2009-11-24 00:50:00,2.04254,2.0428,2.04234,2.04234,8000000.0
2009-11-24 00:51:00,2.04259,2.04285,2.04229,2.04229,7000000.0
2009-11-24 00:52:00,2.04256,2.04256,2.04233,2.04255,8000000.0
2009-11-24 00:53:00,2.04251,2.04293,2.04251,2.04293,5000000.0
2009-11-24 00:54:00,2.04286,2.04376,2.04286,2.04376,8000000.0
2009-11-24 00:55:00,2.04386,2.04392,2.04371,2.04371,7000000.0
2009-11-24 00:56:00,2.04361,2.04371,2.0431,2.04313,7000000.0
2009-11-24 00:57:00,2.04353,2.04357,2.04282,2.04282,10000000.0
2009-11-24 00:58:00,2.04377,2.04385,2.04356,2.04358,6000000.0
2009-11-24 00:59:00,2.04348,2.04388,2.04343,2.04385,7000000.0
2009-11-24 01:00:00,2.04403,2.04406,2.0438,2.04387,9000000.0
2009-11-24 01:01:00,2.04369,2.04389,2.04353,2.04389,7000000.0
2009-11-24 01:02:00,2.04347,2.04347,2.04322,2.04342,8000000.0
2009-11-24 01:03:00,2.04351,2.0436,2.0435,2.04354,10000000.0
2009-11-24 01:04:00,2.04329,2.04329,2.04293,2.04303,8000000.0
2009-11-24 01:05:00,2.04303,2.04303,2.04268,2.04268,7000000.0
2009-11-24 01:06:00,2.04338,2.04374,2.04338,2.04369,8000000.0
2009-11-24 01:07:00,2.04331,2.04331,2.04266,2.04266,6000000.0
2009-11-24 01:08:00,2.04294,2.04294,2.04244,2.0427,8000000.0
2009-11-24 01:09:00,2.0427,2.04287,2.04265,2.04265,7000000.0
2009-11-24 01:10:00,2.04269,2.04281,2.04152,2.04152,11000000.0
2009-11-24 01:11:00,2.04104,2.0411,2.0409,2.04104,5000000.0
2009-11-24 01:12:00,2.04116,2.04141,2.04116,2.04141,6000000.0
2009-11-24 01:13:00,2.04146,2.04167,2.04144,2.04162,7000000.0
2009-11-24 01:14:00,2.04151,2.04163,2.04126,2.04144,8000000.0
2009-11-24 01:15:00,2.04164,2.0417,2.04153,2.0417,7000000.0
2009-11-24 01:16:00,2.04178,2.04178,2.04168,2.04178,9000000.0
2009-11-24 01:17:00,2.04182,2.04183,2.04132,2.04154,8000000.0
2009-11-24 01:18:00,2.04162,2.04162,2.04146,2.04146,5000000.0
2009-11-24 01:19:00,2.04152,2.04172,2.04152,2.0417,7000000.0
2009-11-24 01:20:00,2.04178,2.04196,2.04178,2.04195,8000000.0
2009-11-24 01:21:00,2.04193,2.04206,2.04187,2.04187,7000000.0
2009-11-24 01:22:00,2.04189,2.04191,2.04182,2.04184,7000000.0
2009-11-24 01:23:00,2.04149,2.04149,2.0408,2.04085,7000000.0
2009-11-24 01:24:00,2.0407,2.04087,2.04053,2.04053,11000000.0
2009-11-24 01:25:00,2.04044,2.04059,2.04044,2.04047,7000000.0
2009-11-24 01:26:00,2.04058,2.04067,2.04037,2.04037,8000000.0
2009-11-24 01:27:00,2.04059,2.04059,2.0405,2.04057,7000000.0
2009-11-24 01:28:00,2.0405,2.0406,2.04049,2.04055,8000000.0
2009-11-24 01:29:00,2.04055,2.04078,2.04049,2.04078,6000000.0
2009-11-24 01:30:00,2.04061,2.04065,2.04044,2.04058,7000000.0
2009-11-24 01:31:00,2.0407,2.0407,2.03986,2.03986,6000000.0
2009-11-24 01:32:00,2.03968,2.03983,2.03943,2.0395,6000000.0
2009-11-24 01:33:00,2.03971,2.04055,2.03971,2.04055,7000000.0
2009-11-24 01:34:00,2.04054,2.04078,2.04054,2.04078,11000000.0
2009-11-24 01:35:00,2.04092,2.04146,2.04092,2.04146,8000000.0
2009-11-24 01:36:00,2.04167,2.04167,2.04129,2.04133,6000000.0
2009-11-24 01:37:00,2.0414,2.04158,2.04138,2.04158,8000000.0
2009-11-24 01:38:00,2.04173,2.0418,2.04165,2.04168,7000000.0
2009-11-24 01:39:00,2.04169,2.04174,2.0416,2.0417,9000000.0
2009-11-24 01:40:00,2.04172,2.04172,2.04138,2.0417,11000000.0
2009-11-24 01:41:00,2.04172,2.0419,2.04172,2.0419,8000000.0
2009-11-24 01:42:00,2.04198,2.04198,2.04179,2.04188,6000000.0
2009-11-24 01:43:00,2.04178,2.04189,2.04172,2.04176,9000000.0
2009-11-24 01:44:00,2.04184,2.04194,2.0413,2.0413,8000000.0
2009-11-24 01:45:00,2.04187,2.04205,2.04187,2.04205,7000000.0
2009-11-24 01:46:00,2.04192,2.04202,2.04182,2.04186,7000000.0
2009-11-24 01:47:00,2.04185,2.04198,2.04183,2.0419,7000000.0
2009-11-24 01:48:00,2.04189,2.04213,2.04186,2.04197,8000000.0
2009-11-24 01:49:00,2.04192,2.04212,2.04187,2.04212,6000000.0
2009-11-24 01:50:00,2.04249,2.04283,2.04249,2.04251,7000000.0
2009-11-24 01:51:00,2.04289,2.04339,2.04289,2.04322,5000000.0
2009-11-24 01:52:00,2.04311,2.04311,2.04281,2.04302,8000000.0
2009-11-24 01:53:00,2.04345,2.04351,2.04315,2.04349,8000000.0
2009-11-24 01:54:00,2.04333,2.04333,2.04313,2.04316,10000000.0
2009-11-24 01:55:00,2.04328,2.04342,2.04316,2.04324,9000000.0
2009-11-24 01:56:00,2.04376,2.04462,2.04268,2.04462,6000000.0
2009-11-24 01:57:00,2.04465,2.04467,2.04445,2.04451,5000000.0
2009-11-24 01:58:00,2.04426,2.04426,2.04375,2.04393,8000000.0
2009-11-24 01:59:00,2.0442,2.04436,2.04417,2.04417,7000000.0
2009-11-24 02:00:00,2.04418,2.04425,2.0438,2.04382,5000000.0
2009-11-24 02:01:00,2.04391,2.04404,2.04362,2.04362,10000000.0
2009-11-24 02:02:00,2.04402,2.04428,2.04402,2.04428,13000000.0
2009-11-24 02:03:00,2.04427,2.04427,2.04389,2.04389,17000000.0
2009-11-24 02:04:00,2.04386,2.04395,2.04385,2.04395,12000000.0
2009-11-24 02:05:00,2.04431,2.04498,2.04421,2.04498,9000000.0
2009-11-24 02:06:00,2.04511,2.04511,2.04448,2.04448,7000000.0
2009-11-24 02:07:00,2.04421,2.04421,2.04395,2.04403,13000000.0
2009-11-24 02:08:00,2.04411,2.04467,2.04401,2.04401,16000000.0
2009-11-24 02:09:00,2.04407,2.04408,2.04367,2.04367,10000000.0
2009-11-24 02:10:00,2.04349,2.04384,2.04349,2.04384,5000000.0
2009-11-24 02:11:00,2.04419,2.04451,2.04419,2.04424,7000000.0
2009-11-24 02:12:00,2.04423,2.04462,2.04423,2.04423,14000000.0
2009-11-24 02:13:00,2.04426,2.04459,2.04426,2.04456,7000000.0
2009-11-24 02:14:00,2.04458,2.0448,2.04458,2.04459,7000000.0
2009-11-24 02:15:00,2.0446,2.0446,2.04415,2.04415,7000000.0
2009-11-24 02:16:00,2.04406,2.04419,2.04399,2.04412,8000000.0
2009-11-24 02:17:00,2.04408,2.04423,2.04408,2.04423,7000000.0
2009-11-24 02:18:00,2.04418,2.04427,2.04395,2.04395,11000000.0
2009-11-24 02:19:00,2.0442,2.04468,2.0442,2.04468,7000000.0
2009-11-24 02:20:00,2.04473,2.04532,2.04473,2.04532,12000000.0
2009-11-24 02:21:00,2.04543,2.04543,2.04525,2.04535,12000000.0
2009-11-24 02:22:00,2.04563,2.04588,2.04552,2.04588,7000000.0
2009-11-24 02:23:00,2.04597,2.04611,2.04587,2.04611,9000000.0
2009-11-24 02:24:00,2.04597,2.04613,2.04592,2.04613,8000000.0
2009-11-24 02:25:00,2.04612,2.04612,2.04545,2.04566,16000000.0
2009-11-24 02:26:00,2.04616,2.04626,2.04616,2.0462,20000000.0
2009-11-24 02:27:00,2.04632,2.04664,2.04632,2.04664,18000000.0
2009-11-24 02:28:00,2.0461,2.0461,2.04582,2.04582,10000000.0
2009-11-24 02:29:00,2.04563,2.04579,2.04541,2.04577,9000000.0
2009-11-24 02:30:00,2.04568,2.04625,2.04568,2.04625,10000000.0
2009-11-24 02:31:00,2.0465,2.04683,2.04649,2.04683,9000000.0
2009-11-24 02:32:00,2.04714,2.04754,2.04714,2.04747,15000000.0
2009-11-24 02:33:00,2.04772,2.04785,2.04766,2.04782,14000000.0
2009-11-24 02:34:00,2.04792,2.04813,2.04774,2.04774,9000000.0
2009-11-24 02:35:00,2.0482,2.04871,2.0482,2.04871,7000000.0
2009-11-24 02:36:00,2.04896,2.04896,2.04857,2.04857,11000000.0
2009-11-24 02:37:00,2.0486,2.04886,2.0486,2.04875,7000000.0
2009-11-24 02:38:00,2.04882,2.04882,2.04865,2.04882,7000000.0
2009-11-24 02:39:00,2.0487,2.0487,2.04846,2.04862,13000000.0
2009-11-24 02:40:00,2.04868,2.04903,2.04867,2.04903,11000000.0
2009-11-24 02:41:00,2.04907,2.0491,2.04906,2.04906,8000000.0
2009-11-24 02:42:00,2.04906,2.04933,2.04906,2.04933,10000000.0
2009-11-24 02:43:00,2.04932,2.04945,2.0491,2.04945,6000000.0
2009-11-24 02:44:00,2.04963,2.04963,2.0494,2.0494,5000000.0
2009-11-24 02:45:00,2.04903,2.04903,2.04861,2.04882,10000000.0
2009-11-24 02:46:00,2.04862,2.04867,2.04835,2.04835,9000000.0
2009-11-24 02:47:00,2.04843,2.04853,2.04843,2.04852,8000000.0
2009-11-24 02:48:00,2.04841,2.04887,2.04828,2.04887,11000000.0
2009-11-24 02:49:00,2.04888,2.04897,2.04885,2.04885,5000000.0
2009-11-24 02:50:00,2.04894,2.0493,2.04894,2.04922,5000000.0
2009-11-24 02:51:00,2.049,2.04908,2.04887,2.04904,10000000.0
2009-11-24 02:52:00,2.04896,2.04957,2.04895,2.04957,8000000.0
2009-11-24 02:53:00,2.04962,2.04962,2.04944,2.04954,8000000.0
2009-11-24 02:54:00,2.04981,2.05047,2.04981,2.05005,7000000.0
2009-11-24 02:55:00,2.05024,2.05032,2.04973,2.05032,8000000.0
2009-11-24 02:56:00,2.04978,2.05027,2.0497,2.05027,7000000.0
2009-11-24 02:57:00,2.05046,2.05063,2.05036,2.05036,8000000.0
2009-11-24 02:58:00,2.05028,2.0507,2.05026,2.05054,12000000.0
2009-11-24 02:59:00,2.05068,2.0508,2.05056,2.05056,19000000.0
2009-11-24 03:00:00,2.05054,2.05054,2.05029,2.05039,7000000.0
2009-11-24 03:01:00,2.05063,2.05069,2.05044,2.05044,10000000.0
2009-11-24 03:02:00,2.05023,2.05047,2.05005,2.05047,7000000.0
2009-11-24 03:03:00,2.05038,2.05038,2.05007,2.05007,5000000.0
2009-11-24 03:04:00,2.05013,2.05013,2.0499,2.04994,7000000.0
2009-11-24 03:05:00,2.04931,2.04944,2.04918,2.04921,10000000.0
2009-11-24 03:06:00,2.04912,2.04922,2.04874,2.04874,5000000.0
2009-11-24 03:07:00,2.04878,2.04981,2.04878,2.04981,5000000.0
2009-11-24 03:08:00,2.0497,2.0498,2.04956,2.0498,8000000.0
2009-11-24 03:09:00,2.05033,2.05035,2.05022,2.05026,10000000.0
2009-11-24 03:10:00,2.05019,2.05019,2.04994,2.05001,10000000.0
2009-11-24 03:11:00,2.05012,2.05028,2.05012,2.05022,8000000.0
2009-11-24 03:12:00,2.05049,2.05061,2.05049,2.0505,7000000.0
2009-11-24 03:13:00,2.05064,2.05069,2.05047,2.05069,10000000.0
2009-11-24 03:14:00,2.05072,2.0508,2.05053,2.05053,16000000.0
2009-11-24 03:15:00,2.05037,2.05058,2.05013,2.05049,6000000.0
2009-11-24 03:16:00,2.05026,2.05054,2.05026,2.05037,9000000.0
2009-11-24 03:17:00,2.05034,2.05053,2.05034,2.05053,8000000.0
2009-11-24 03:18:00,2.05039,2.05045,2.05022,2.05029,6000000.0
2009-11-24 03:19:00,2.04999,2.05003,2.04983,2.04983,7000000.0
2009-11-24 03:20:00,2.04996,2.05,2.04989,2.05,7000000.0
2009-11-24 03:21:00,2.05,2.05012,2.04993,2.05001,7000000.0
2009-11-24 03:22:00,2.05029,2.05029,2.04754,2.04937,8000000.0
2009-11-24 03:23:00,2.05007,2.05018,2.05007,2.05018,5000000.0
2009-11-24 03:24:00,2.05026,2.05043,2.05026,2.05035,7000000.0
2009-11-24 03:25:00,2.05019,2.05019,2.04983,2.04983,23000000.0
2009-11-24 03:26:00,2.04948,2.04948,2.04918,2.04918,9000000.0
2009-11-24 03:27:00,2.0491,2.04923,2.04896,2.04923,7000000.0
2009-11-24 03:28:00,2.04934,2.0496,2.04934,2.04947,7000000.0
2009-11-24 03:29:00,2.04958,2.04961,2.04952,2.04958,6000000.0
2009-11-24 03:30:00,2.04943,2.04973,2.04928,2.04953,10000000.0
2009-11-24 03:31:00,2.04919,2.04928,2.04888,2.04889,7000000.0
2009-11-24 03:32:00,2.04933,2.04947,2.04933,2.04947,10000000.0
2009-11-24 03:33:00,2.04974,2.05007,2.04964,2.05007,7000000.0
2009-11-24 03:34:00,2.04994,2.04994,2.04984,2.04985,11000000.0
2009-11-24 03:35:00,2.04975,2.04981,2.04975,2.04975,6000000.0
2009-11-24 03:36:00,2.04964,2.05016,2.04964,2.05007,8000000.0
2009-11-24 03:37:00,2.04987,2.05057,2.04987,2.05051,8000000.0
2009-11-24 03:38:00,2.05073,2.0509,2.05067,2.0509,8000000.0
2009-11-24 03:39:00,2.05097,2.05097,2.05076,2.05086,10000000.0
2009-11-24 03:40:00,2.05104,2.05109,2.05088,2.05088,6000000.0
2009-11-24 03:41:00,2.05082,2.05087,2.05082,2.05082,8000000.0
2009-11-24 03:42:00,2.05095,2.05106,2.05085,2.05106,7000000.0
2009-11-24 03:43:00,2.05075,2.05075,2.05048,2.05049,9000000.0
2009-11-24 03:44:00,2.05032,2.05032,2.05018,2.05024,9000000.0
2009-11-24 03:45:00,2.05028,2.05039,2.05009,2.05009,7000000.0
2009-11-24 03:46:00,2.04999,2.05047,2.04999,2.05029,8000000.0
2009-11-24 03:47:00,2.05034,2.05034,2.05009,2.0502,9000000.0
2009-11-24 03:48:00,2.05002,2.05004,2.04973,2.04973,10000000.0
2009-11-24 03:49:00,2.04989,2.04996,2.04983,2.04994,23000000.0
2009-11-24 03:50:00,2.05023,2.05062,2.0501,2.05062,7000000.0
2009-11-24 03:51:00,2.0506,2.0511,2.0506,2.0511,8000000.0
2009-11-24 03:52:00,2.05108,2.05143,2.05077,2.05143,9000000.0
2009-11-24 03:53:00,2.05077,2.05079,2.05051,2.05051,8000000.0
2009-11-24 03:54:00,2.05066,2.05081,2.05044,2.05081,6000000.0
2009-11-24 03:55:00,2.05065,2.05098,2.05065,2.05093,10000000.0
2009-11-24 03:56:00,2.05005,2.05011,2.05005,2.05009,12000000.0
2009-11-24 03:57:00,2.05015,2.05059,2.05015,2.05059,9000000.0
2009-11-24 03:58:00,2.05095,2.05171,2.05095,2.05171,8000000.0
2009-11-24 03:59:00,2.05207,2.05271,2.05207,2.05264,7000000.0
2009-11-24 04:00:00,2.05234,2.05252,2.05207,2.0523,18000000.0
2009-11-24 04:01:00,2.05247,2.05269,2.05247,2.05259,8000000.0
2009-11-24 04:02:00,2.05259,2.05259,2.05222,2.05222,25000000.0
2009-11-24 04:03:00,2.05225,2.05264,2.05225,2.05264,12000000.0
2009-11-24 04:04:00,2.05261,2.05261,2.05194,2.05194,9000000.0
2009-11-24 04:05:00,2.0518,2.05223,2.05175,2.05176,7000000.0
2009-11-24 04:06:00,2.05172,2.05194,2.0516,2.05194,11000000.0
2009-11-24 04:07:00,2.0519,2.0519,2.05141,2.05141,7000000.0
2009-11-24 04:08:00,2.05138,2.05157,2.05138,2.05142,10000000.0
2009-11-24 04:09:00,2.05148,2.05152,2.05148,2.05149,5000000.0
2009-11-24 04:10:00,2.05148,2.05167,2.05148,2.05167,9000000.0
2009-11-24 04:11:00,2.05169,2.05177,2.05165,2.05165,7000000.0
2009-11-24 04:12:00,2.05153,2.05176,2.05153,2.05171,6000000.0
2009-11-24 04:13:00,2.05177,2.05183,2.05177,2.05181,8000000.0
2009-11-24 04:14:00,2.05172,2.05172,2.05104,2.05104,7000000.0
2009-11-24 04:15:00,2.05126,2.05152,2.05126,2.05139,8000000.0
2009-11-24 04:16:00,2.05131,2.05131,2.05121,2.05125,8000000.0
2009-11-24 04:17:00,2.05131,2.05132,2.0512,2.0512,19000000.0
2009-11-24 04:18:00,2.05109,2.05109,2.0509,2.05092,8000000.0
2009-11-24 04:19:00,2.05071,2.05096,2.05056,2.05074,21000000.0
2009-11-24 04:20:00,2.05066,2.05077,2.0505,2.05061,11000000.0
2009-11-24 04:21:00,2.05069,2.05097,2.05069,2.05097,7000000.0
2009-11-24 04:22:00,2.05083,2.05109,2.05083,2.05103,8000000.0
2009-11-24 04:23:00,2.05116,2.05116,2.05072,2.05072,5000000.0
2009-11-24 04:24:00,2.0509,2.05117,2.05081,2.05081,12000000.0
2009-11-24 04:25:00,2.05011,2.05011,2.05001,2.05002,9000000.0
2009-11-24 04:26:00,2.05005,2.05024,2.05005,2.05024,8000000.0
2009-11-24 04:27:00,2.05048,2.051,2.05044,2.051,9000000.0
2009-11-24 04:28:00,2.0511,2.05111,2.05065,2.05065,14000000.0
2009-11-24 04:29:00,2.0503,2.05031,2.05013,2.05013,16000000.0
2009-11-24 04:30:00,2.05007,2.05007,2.04988,2.04988,25000000.0
2009-11-24 04:31:00,2.04975,2.04975,2.04965,2.04965,5000000.0
2009-11-24 04:32:00,2.04937,2.04953,2.04884,2.04892,12000000.0
2009-11-24 04:33:00,2.0495,2.04971,2.0495,2.04971,10000000.0
2009-11-24 04:34:00,2.04946,2.0495,2.0493,2.04932,15000000.0
2009-11-24 04:35:00,2.04969,2.05026,2.04969,2.05026,9000000.0
2009-11-24 04:36:00,2.0507,2.0507,2.05045,2.05051,7000000.0
2009-11-24 04:37:00,2.05035,2.05035,2.05,2.05,7000000.0
2009-11-24 04:38:00,2.05024,2.0506,2.05024,2.0506,6000000.0
2009-11-24 04:39:00,2.05052,2.05052,2.05046,2.05051,5000000.0
2009-11-24 04:40:00,2.05081,2.05104,2.05081,2.05102,6000000.0
2009-11-24 04:41:00,2.05078,2.05078,2.05047,2.05047,5000000.0
2009-11-24 04:42:00,2.05048,2.05067,2.05048,2.05067,11000000.0
2009-11-24 04:43:00,2.05105,2.05138,2.05105,2.05121,9000000.0
2009-11-24 04:44:00,2.05118,2.05129,2.05109,2.05129,8000000.0
2009-11-24 04:45:00,2.05126,2.05126,2.05054,2.05054,9000000.0
2009-11-24 04:46:00,2.05048,2.05103,2.05048,2.05089,7000000.0
2009-11-24 04:47:00,2.05112,2.05183,2.05112,2.05183,8000000.0
2009-11-24 04:48:00,2.05179,2.05185,2.05179,2.05185,7000000.0
2009-11-24 04:49:00,2.05165,2.05165,2.05077,2.05077,6000000.0
2009-11-24 04:50:00,2.05055,2.05055,2.05021,2.05027,7000000.0
2009-11-24 04:51:00,2.0507,2.05128,2.0507,2.05072,15000000.0
2009-11-24 04:52:00,2.05034,2.05045,2.05033,2.05037,9000000.0
2009-11-24 04:53:00,2.05019,2.05072,2.05019,2.05072,8000000.0
2009-11-24 04:54:00,2.05073,2.05075,2.05069,2.05069,11000000.0
2009-11-24 04:55:00,2.05088,2.05088,2.05038,2.05079,11000000.0
2009-11-24 04:56:00,2.05076,2.05092,2.05076,2.05092,12000000.0
2009-11-24 04:57:00,2.05103,2.05124,2.05098,2.05098,8000000.0
2009-11-24 04:58:00,2.05124,2.05125,2.05094,2.05094,6000000.0
2009-11-24 04:59:00,2.05106,2.05122,2.05103,2.05122,12000000.0
2009-11-24 05:00:00,2.05111,2.05111,2.0508,2.05095,9000000.0
2009-11-24 05:01:00,2.0509,2.05115,2.0509,2.05115,5000000.0
2009-11-24 05:02:00,2.05132,2.05147,2.05112,2.05112,7000000.0
2009-11-24 05:03:00,2.0512,2.05125,2.0512,2.0512,8000000.0
2009-11-24 05:04:00,2.05108,2.05108,2.05087,2.05087,9000000.0
2009-11-24 05:05:00,2.05088,2.05097,2.05088,2.05097,13000000.0
2009-11-24 05:06:00,2.05096,2.05099,2.05079,2.05079,8000000.0
2009-11-24 05:07:00,2.05065,2.05065,2.05045,2.05045,10000000.0
2009-11-24 05:08:00,2.05016,2.05036,2.05016,2.05036,6000000.0
2009-11-24 05:09:00,2.05017,2.05029,2.04995,2.05024,16000000.0
2009-11-24 05:10:00,2.05063,2.05065,2.05036,2.05036,12000000.0
2009-11-24 05:11:00,2.05027,2.05039,2.05026,2.05038,11000000.0
2009-11-24 05:12:00,2.05006,2.05047,2.05004,2.05047,16000000.0
2009-11-24 05:13:00,2.05038,2.05069,2.05038,2.05054,6000000.0
2009-11-24 05:14:00,2.05052,2.05086,2.05052,2.05083,12000000.0
2009-11-24 05:15:00,2.05101,2.05121,2.05101,2.05121,8000000.0
2009-11-24 05:16:00,2.05116,2.05123,2.05116,2.05117,11000000.0
2009-11-24 05:17:00,2.05106,2.05118,2.05106,2.05118,5000000.0
2009-11-24 05:18:00,2.05124,2.05137,2.05124,2.05129,16000000.0
2009-11-24 05:19:00,2.05141,2.05158,2.05123,2.05133,9000000.0
2009-11-24 05:20:00,2.05142,2.0519,2.05142,2.0519,11000000.0
2009-11-24 05:21:00,2.0516,2.0516,2.05137,2.05139,15000000.0
2009-11-24 05:22:00,2.05146,2.05201,2.05146,2.05201,28000000.0
2009-11-24 05:23:00,2.05191,2.05253,2.05191,2.05253,26000000.0
2009-11-24 05:24:00,2.05271,2.05297,2.05271,2.05297,27000000.0
2009-11-24 05:25:00,2.05316,2.0532,2.05271,2.05271,47000000.0
2009-11-24 05:26:00,2.05316,2.05325,2.05303,2.05305,38000000.0
2009-11-24 05:27:00,2.05309,2.05309,2.0529,2.05292,7000000.0
2009-11-24 05:28:00,2.05301,2.0534,2.05301,2.05324,22000000.0
2009-11-24 05:29:00,2.05277,2.05277,2.05212,2.05212,11000000.0
2009-11-24 05:30:00,2.0524,2.05274,2.0524,2.05273,7000000.0
2009-11-24 05:31:00,2.05271,2.05274,2.05246,2.05267,10000000.0
2009-11-24 05:32:00,2.0526,2.0526,2.05253,2.05253,10000000.0
2009-11-24 05:33:00,2.05266,2.0531,2.05266,2.0531,8000000.0
2009-11-24 05:34:00,2.05323,2.05334,2.0529,2.0529,8000000.0
2009-11-24 05:35:00,2.05255,2.05285,2.05252,2.05285,10000000.0
2009-11-24 05:36:00,2.05296,2.05323,2.05238,2.05238,15000000.0
2009-11-24 05:37:00,2.05227,2.05229,2.05221,2.05222,11000000.0
2009-11-24 05:38:00,2.05224,2.05233,2.0522,2.05222,11000000.0
2009-11-24 05:39:00,2.0523,2.05235,2.05191,2.05224,7000000.0
2009-11-24 05:40:00,2.05245,2.05279,2.05245,2.05279,5000000.0
2009-11-24 05:41:00,2.05277,2.05286,2.05277,2.05285,9000000.0
2009-11-24 05:42:00,2.05291,2.05295,2.0529,2.05295,16000000.0
2009-11-24 05:43:00,2.05306,2.05315,2.05301,2.05306,8000000.0
2009-11-24 05:44:00,2.0528,2.0528,2.0527,2.0527,9000000.0
2009-11-24 05:45:00,2.05272,2.05274,2.05267,2.05268,13000000.0
2009-11-24 05:46:00,2.05233,2.05244,2.05208,2.05216,10000000.0
2009-11-24 05:47:00,2.0527,2.05274,2.05264,2.05264,15000000.0
2009-11-24 05:48:00,2.05263,2.05263,2.05241,2.05241,11000000.0
2009-11-24 05:49:00,2.05184,2.05212,2.05164,2.05189,8000000.0
2009-11-24 05:50:00,2.05231,2.05231,2.05216,2.05216,13000000.0
2009-11-24 05:51:00,2.05177,2.05177,2.05155,2.05158,30000000.0
2009-11-24 05:52:00,2.05155,2.05161,2.05154,2.05154,15000000.0
2009-11-24 05:53:00,2.05155,2.05162,2.05155,2.05162,8000000.0
2009-11-24 05:54:00,2.05163,2.05173,2.05163,2.05173,16000000.0
2009-11-24 05:55:00,2.05178,2.05178,2.05146,2.05172,11000000.0
2009-11-24 05:56:00,2.05193,2.05193,2.05173,2.05192,33000000.0
2009-11-24 05:57:00,2.05196,2.05203,2.05196,2.05203,11000000.0
2009-11-24 05:58:00,2.05174,2.05174,2.05156,2.05168,19000000.0
2009-11-24 05:59:00,2.0516,2.0516,2.0513,2.0513,12000000.0
2009-11-24 06:00:00,2.05127,2.0517,2.05127,2.05153,25000000.0
2009-11-24 06:01:00,2.05082,2.05082,2.05057,2.05077,16000000.0
2009-11-24 06:02:00,2.05081,2.05081,2.05059,2.05059,13000000.0
2009-11-24 06:03:00,2.0501,2.05026,2.0501,2.05024,22000000.0
2009-11-24 06:04:00,2.05035,2.05035,2.05019,2.05032,11000000.0
2009-11-24 06:05:00,2.05039,2.05062,2.05037,2.05062,9000000.0
2009-11-24 06:06:00,2.05022,2.05066,2.05022,2.05061,8000000.0
2009-11-24 06:07:00,2.05093,2.05112,2.05092,2.05112,10000000.0
2009-11-24 06:08:00,2.05125,2.05129,2.05061,2.05061,8000000.0
2009-11-24 06:09:00,2.05005,2.05031,2.05005,2.05031,10000000.0
2009-11-24 06:10:00,2.05039,2.05049,2.05031,2.05033,8000000.0
2009-11-24 06:11:00,2.05056,2.05056,2.05034,2.05034,5000000.0
2009-11-24 06:12:00,2.0503,2.05032,2.04991,2.04991,10000000.0
2009-11-24 06:13:00,2.04994,2.05,2.04967,2.04967,15000000.0
2009-11-24 06:14:00,2.04964,2.04967,2.04958,2.0496,10000000.0
2009-11-24 06:15:00,2.04964,2.04964,2.04949,2.04958,18000000.0
2009-11-24 06:16:00,2.0496,2.04964,2.04942,2.04942,11000000.0
2009-11-24 06:17:00,2.04936,2.04953,2.04936,2.04939,7000000.0
2009-11-24 06:18:00,2.04942,2.04972,2.04942,2.04972,13000000.0
2009-11-24 06:19:00,2.04962,2.04968,2.04951,2.04952,12000000.0
2009-11-24 06:20:00,2.04874,2.04874,2.04822,2.04849,18000000.0
2009-11-24 06:21:00,2.04836,2.04904,2.04836,2.04904,26000000.0
2009-11-24 06:22:00,2.04917,2.04917,2.049,2.04902,6000000.0
2009-11-24 06:23:00,2.04862,2.05017,2.04834,2.05017,11000000.0
2009-11-24 06:24:00,2.04979,2.04979,2.04957,2.04957,11000000.0
2009-11-24 06:25:00,2.04954,2.04954,2.04938,2.04938,10000000.0
2009-11-24 06:26:00,2.04936,2.0494,2.04919,2.04919,7000000.0
2009-11-24 06:27:00,2.04924,2.04944,2.04923,2.04944,8000000.0
2009-11-24 06:28:00,2.04965,2.04965,2.04935,2.04935,7000000.0
2009-11-24 06:29:00,2.04936,2.0494,2.04934,2.0494,5000000.0
2009-11-24 06:30:00,2.04938,2.04965,2.04938,2.04965,11000000.0
2009-11-24 06:31:00,2.04893,2.04947,2.04889,2.04925,20000000.0
2009-11-24 06:32:00,2.04956,2.04956,2.04933,2.04949,31000000.0
2009-11-24 06:33:00,2.04949,2.04949,2.0492,2.0492,17000000.0
2009-11-24 06:34:00,2.04912,2.04912,2.04905,2.04908,9000000.0
2009-11-24 06:35:00,2.04899,2.04899,2.04863,2.04878,8000000.0
2009-11-24 06:36:00,2.04847,2.04847,2.04826,2.04839,10000000.0
2009-11-24 06:37:00,2.0485,2.04857,2.04822,2.04822,7000000.0
2009-11-24 06:38:00,2.04874,2.04874,2.04829,2.04835,8000000.0
2009-11-24 06:39:00,2.04834,2.04879,2.04834,2.04879,12000000.0
2009-11-24 06:40:00,2.04888,2.04915,2.0488,2.049,7000000.0
2009-11-24 06:41:00,2.04912,2.04912,2.04881,2.04883,9000000.0
2009-11-24 06:42:00,2.04881,2.04905,2.04881,2.04905,6000000.0
2009-11-24 06:43:00,2.04902,2.04912,2.04893,2.04893,9000000.0
2009-11-24 06:44:00,2.0486,2.04877,2.0486,2.04862,11000000.0
2009-11-24 06:45:00,2.04855,2.04863,2.04851,2.04852,8000000.0
2009-11-24 06:46:00,2.04874,2.04885,2.04848,2.04883,8000000.0
2009-11-24 06:47:00,2.04864,2.04864,2.04636,2.04833,8000000.0
2009-11-24 06:48:00,2.04849,2.04849,2.04815,2.04815,8000000.0
2009-11-24 06:49:00,2.04775,2.04804,2.04775,2.04804,9000000.0
2009-11-24 06:50:00,2.04809,2.04831,2.04809,2.04831,9000000.0
2009-11-24 06:51:00,2.04833,2.04835,2.04818,2.04818,11000000.0
2009-11-24 06:52:00,2.04815,2.04832,2.04815,2.04832,7000000.0
2009-11-24 06:53:00,2.04856,2.04856,2.04802,2.04856,8000000.0
2009-11-24 06:54:00,2.04889,2.04895,2.04885,2.04886,11000000.0
2009-11-24 06:55:00,2.04867,2.04884,2.04833,2.04833,8000000.0
2009-11-24 06:56:00,2.04813,2.04819,2.04808,2.04815,13000000.0
2009-11-24 06:57:00,2.04788,2.04799,2.04776,2.04783,18000000.0
2009-11-24 06:58:00,2.04772,2.04774,2.04765,2.04766,16000000.0
2009-11-24 06:59:00,2.04796,2.04796,2.04783,2.04787,11000000.0
2009-11-24 07:00:00,2.04783,2.04801,2.04783,2.04801,8000000.0
2009-11-24 07:01:00,2.04822,2.04908,2.04822,2.04908,14000000.0
2009-11-24 07:02:00,2.04899,2.0492,2.04899,2.0492,18000000.0
2009-11-24 07:03:00,2.04922,2.04937,2.04911,2.04911,8000000.0
2009-11-24 07:04:00,2.04902,2.04923,2.04897,2.04923,8000000.0
2009-11-24 07:05:00,2.0493,2.04944,2.04925,2.04929,10000000.0
2009-11-24 07:06:00,2.04933,2.04938,2.04924,2.04924,8000000.0
2009-11-24 07:07:00,2.04887,2.04887,2.04864,2.04887,15000000.0
2009-11-24 07:08:00,2.0488,2.04915,2.0488,2.04909,18000000.0
2009-11-24 07:09:00,2.04851,2.04851,2.04782,2.04782,8000000.0
2009-11-24 07:10:00,2.0483,2.0483,2.04793,2.0482,18000000.0
2009-11-24 07:11:00,2.04798,2.04798,2.04743,2.04758,11000000.0
2009-11-24 07:12:00,2.04819,2.04831,2.04819,2.04828,11000000.0
2009-11-24 07:13:00,2.04841,2.04841,2.04822,2.04838,9000000.0
2009-11-24 07:14:00,2.04856,2.04856,2.04832,2.04832,12000000.0
2009-11-24 07:15:00,2.0483,2.04843,2.0483,2.0484,7000000.0
2009-11-24 07:16:00,2.04826,2.0485,2.04822,2.0485,12000000.0
2009-11-24 07:17:00,2.04808,2.04831,2.04808,2.04828,15000000.0
2009-11-24 07:18:00,2.04825,2.04825,2.04794,2.04812,8000000.0
2009-11-24 07:19:00,2.04802,2.04805,2.04794,2.04798,7000000.0
2009-11-24 07:20:00,2.04799,2.04823,2.04799,2.048,9000000.0
2009-11-24 07:21:00,2.04784,2.04784,2.0476,2.04774,5000000.0
2009-11-24 07:22:00,2.04796,2.04853,2.04796,2.04853,7000000.0
2009-11-24 07:23:00,2.04842,2.04848,2.04836,2.04848,11000000.0
2009-11-24 07:24:00,2.04841,2.04856,2.0484,2.04851,23000000.0
2009-11-24 07:25:00,2.04853,2.04865,2.04849,2.04865,28000000.0
2009-11-24 07:26:00,2.04877,2.04934,2.04877,2.04934,14000000.0
2009-11-24 07:27:00,2.04941,2.04987,2.04935,2.04987,20000000.0
2009-11-24 07:28:00,2.0497,2.04991,2.0497,2.04991,17000000.0
2009-11-24 07:29:00,2.04976,2.04988,2.04967,2.04975,27000000.0
2009-11-24 07:30:00,2.04965,2.04999,2.0496,2.0496,20000000.0
2009-11-24 07:31:00,2.04936,2.04977,2.04936,2.04972,7000000.0
2009-11-24 07:32:00,2.04979,2.04983,2.04964,2.04969,11000000.0
2009-11-24 07:33:00,2.04973,2.0499,2.04964,2.04978,22000000.0
2009-11-24 07:34:00,2.04977,2.04997,2.04946,2.04997,16000000.0
2009-11-24 07:35:00,2.04983,2.04983,2.04942,2.04942,15000000.0
2009-11-24 07:36:00,2.05,2.05019,2.04992,2.05019,6000000.0
2009-11-24 07:37:00,2.05027,2.05063,2.05022,2.05022,12000000.0
2009-11-24 07:38:00,2.05042,2.05084,2.05042,2.05084,7000000.0
2009-11-24 07:39:00,2.05085,2.051,2.05078,2.05095,14000000.0
2009-11-24 07:40:00,2.0512,2.05143,2.05103,2.05103,9000000.0
2009-11-24 07:41:00,2.05032,2.05084,2.05032,2.05033,24000000.0
2009-11-24 07:42:00,2.05026,2.05078,2.05008,2.05078,17000000.0
2009-11-24 07:43:00,2.05097,2.05132,2.05091,2.05128,22000000.0
2009-11-24 07:44:00,2.05144,2.05144,2.05103,2.05103,10000000.0
2009-11-24 07:45:00,2.05084,2.05094,2.05079,2.05086,15000000.0
2009-11-24 07:46:00,2.05083,2.05097,2.05071,2.05097,17000000.0
2009-11-24 07:47:00,2.05117,2.05163,2.05117,2.05149,15000000.0
2009-11-24 07:48:00,2.05144,2.05144,2.05074,2.05074,10000000.0
2009-11-24 07:49:00,2.05053,2.05066,2.0505,2.05052,20000000.0
2009-11-24 07:50:00,2.05037,2.05037,2.05007,2.05026,17000000.0
2009-11-24 07:51:00,2.05033,2.05049,2.0502,2.0502,15000000.0
2009-11-24 07:52:00,2.05005,2.05029,2.04998,2.0501,29000000.0
2009-11-24 07:53:00,2.0504,2.0508,2.0504,2.0508,13000000.0
2009-11-24 07:54:00,2.05099,2.05099,2.05002,2.05002,23000000.0
2009-11-24 07:55:00,2.04983,2.05006,2.04937,2.04937,27000000.0
2009-11-24 07:56:00,2.0499,2.04998,2.04977,2.04978,18000000.0
2009-11-24 07:57:00,2.04983,2.04998,2.04974,2.04985,20000000.0
2009-11-24 07:58:00,2.04982,2.05052,2.04982,2.05052,13000000.0
2009-11-24 07:59:00,2.05119,2.05177,2.05119,2.05177,23000000.0
2009-11-24 08:00:00,2.05105,2.05125,2.05103,2.0511,31000000.0
2009-11-24 08:01:00,2.05068,2.05073,2.05052,2.0506,13000000.0
2009-11-24 08:02:00,2.05058,2.05075,2.05045,2.05045,12000000.0
2009-11-24 08:03:00,2.05052,2.05054,2.05043,2.05043,20000000.0
2009-11-24 08:04:00,2.05042,2.05044,2.05017,2.05032,30000000.0
2009-11-24 08:05:00,2.05082,2.05082,2.05065,2.05065,9000000.0
2009-11-24 08:06:00,2.05058,2.05058,2.05034,2.0504,21000000.0
2009-11-24 08:07:00,2.05034,2.05079,2.05034,2.05079,15000000.0
2009-11-24 08:08:00,2.05083,2.0511,2.0508,2.0511,25000000.0
2009-11-24 08:09:00,2.05128,2.05152,2.05123,2.05152,23000000.0
2009-11-24 08:10:00,2.05154,2.05213,2.05154,2.05203,27000000.0
2009-11-24 08:11:00,2.05245,2.05271,2.05244,2.05244,18000000.0
2009-11-24 08:12:00,2.05251,2.05301,2.05251,2.05301,22000000.0
2009-11-24 08:13:00,2.05362,2.05391,2.05352,2.05352,18000000.0
2009-11-24 08:14:00,2.05376,2.05396,2.0534,2.0535,33000000.0
2009-11-24 08:15:00,2.05345,2.05345,2.05307,2.05307,21000000.0
2009-11-24 08:16:00,2.05249,2.05302,2.05235,2.05302,21000000.0
2009-11-24 08:17:00,2.05315,2.05318,2.05281,2.05284,19000000.0
2009-11-24 08:18:00,2.05294,2.05303,2.05282,2.05291,17000000.0
2009-11-24 08:19:00,2.05338,2.05387,2.05338,2.05387,16000000.0
2009-11-24 08:20:00,2.05412,2.05423,2.05402,2.05402,13000000.0
2009-11-24 08:21:00,2.05393,2.0543,2.05389,2.05389,18000000.0
2009-11-24 08:22:00,2.05372,2.05412,2.05372,2.05412,26000000.0
2009-11-24 08:23:00,2.05407,2.05409,2.05391,2.05395,16000000.0
2009-11-24 08:24:00,2.05397,2.05424,2.05374,2.05424,28000000.0
2009-11-24 08:25:00,2.05438,2.05438,2.05398,2.05408,49000000.0
2009-11-24 08:26:00,2.05399,2.05402,2.05391,2.05393,14000000.0
2009-11-24 08:27:00,2.05394,2.05407,2.05383,2.05389,31000000.0
2009-11-24 08:28:00,2.05434,2.05558,2.05434,2.05511,28000000.0
2009-11-24 08:29:00,2.05521,2.05558,2.05512,2.0552,32000000.0
2009-11-24 08:30:00,2.05456,2.05462,2.05439,2.05443,28000000.0
2009-11-24 08:31:00,2.05443,2.05443,2.05426,2.05434,40000000.0
2009-11-24 08:32:00,2.05433,2.05441,2.05419,2.05433,51000000.0
2009-11-24 08:33:00,2.05441,2.05458,2.05431,2.05447,48000000.0
2009-11-24 08:34:00,2.05451,2.05543,2.05451,2.0554,49000000.0
2009-11-24 08:35:00,2.05569,2.05569,2.05528,2.05533,39000000.0
2009-11-24 08:36:00,2.05601,2.05634,2.05601,2.05634,12000000.0
2009-11-24 08:37:00,2.05657,2.05657,2.05622,2.0563,25000000.0
2009-11-24 08:38:00,2.05645,2.05679,2.05631,2.05679,21000000.0
2009-11-24 08:39:00,2.05728,2.0576,2.05728,2.05737,23000000.0
2009-11-24 08:40:00,2.05723,2.05726,2.05685,2.05694,36000000.0
2009-11-24 08:41:00,2.05712,2.05753,2.05686,2.05753,30000000.0
2009-11-24 08:42:00,2.05752,2.05752,2.05664,2.05664,17000000.0
2009-11-24 08:43:00,2.05673,2.05673,2.0556,2.0556,23000000.0
2009-11-24 08:44:00,2.05535,2.05535,2.05509,2.05526,17000000.0
2009-11-24 08:45:00,2.05527,2.05527,2.05499,2.05499,37000000.0
2009-11-24 08:46:00,2.05491,2.05527,2.05491,2.05527,23000000.0
2009-11-24 08:47:00,2.05563,2.05563,2.05455,2.05455,25000000.0
2009-11-24 08:48:00,2.05457,2.05475,2.05446,2.05475,36000000.0
2009-11-24 08:49:00,2.05532,2.05646,2.05532,2.05646,27000000.0
2009-11-24 08:50:00,2.05644,2.05666,2.05589,2.05589,56000000.0
2009-11-24 08:51:00,2.05648,2.05665,2.05618,2.05618,32000000.0
2009-11-24 08:52:00,2.05615,2.05667,2.05615,2.05647,39000000.0
2009-11-24 08:53:00,2.05641,2.05644,2.0562,2.05641,63000000.0
2009-11-24 08:54:00,2.05644,2.05698,2.05644,2.05698,42000000.0
2009-11-24 08:55:00,2.05695,2.05695,2.05673,2.05686,55000000.0
2009-11-24 08:56:00,2.05655,2.05687,2.05623,2.05623,21000000.0
2009-11-24 08:57:00,2.05669,2.05686,2.05645,2.05645,23000000.0
2009-11-24 08:58:00,2.05679,2.05711,2.05679,2.05711,18000000.0
2009-11-24 08:59:00,2.0571,2.05715,2.05707,2.05715,12000000.0
2009-11-24 09:00:00,2.05704,2.05704,2.05688,2.05704,26000000.0
2009-11-24 09:01:00,2.05748,2.05769,2.05733,2.05733,19000000.0
2009-11-24 09:02:00,2.05718,2.05744,2.05718,2.05744,15000000.0
2009-11-24 09:03:00,2.05748,2.05759,2.05719,2.05759,16000000.0
2009-11-24 09:04:00,2.05765,2.05849,2.05765,2.05849,22000000.0
2009-11-24 09:05:00,2.05864,2.05872,2.05861,2.05861,11000000.0
2009-11-24 09:06:00,2.05857,2.05857,2.05787,2.05787,31000000.0
2009-11-24 09:07:00,2.05785,2.05827,2.05785,2.0581,33000000.0
2009-11-24 09:08:00,2.05789,2.05818,2.05789,2.05806,17000000.0
2009-11-24 09:09:00,2.05778,2.05778,2.05691,2.05702,37000000.0
2009-11-24 09:10:00,2.0572,2.05724,2.0565,2.0565,31000000.0
2009-11-24 09:11:00,2.05634,2.0569,2.05634,2.0569,26000000.0
2009-11-24 09:12:00,2.05673,2.05733,2.05634,2.05733,41000000.0
2009-11-24 09:13:00,2.05751,2.05797,2.05751,2.05758,61000000.0
2009-11-24 09:14:00,2.05753,2.05802,2.05753,2.05758,57000000.0
2009-11-24 09:15:00,2.05774,2.05838,2.05774,2.05829,33000000.0
2009-11-24 09:16:00,2.05911,2.06051,2.05911,2.06051,39000000.0
2009-11-24 09:17:00,2.05993,2.06013,2.0592,2.05978,40000000.0
2009-11-24 09:18:00,2.05995,2.06049,2.05995,2.06037,68000000.0
2009-11-24 09:19:00,2.06006,2.06011,2.05936,2.05991,52000000.0
2009-11-24 09:20:00,2.05977,2.05993,2.05949,2.05993,37000000.0
2009-11-24 09:21:00,2.06022,2.06054,2.06022,2.06051,61000000.0
2009-11-24 09:22:00,2.06082,2.06082,2.05882,2.05882,63000000.0
2009-11-24 09:23:00,2.05888,2.05974,2.05886,2.05974,65000000.0
2009-11-24 09:24:00,2.06026,2.06095,2.05986,2.06095,47000000.0
2009-11-24 09:25:00,2.06109,2.06113,2.06105,2.06105,32000000.0
2009-11-24 09:26:00,2.06103,2.0617,2.06103,2.0617,29000000.0
2009-11-24 09:27:00,2.06153,2.06153,2.06076,2.06076,55000000.0
2009-11-24 09:28:00,2.06024,2.06024,2.05964,2.05964,46000000.0
2009-11-24 09:29:00,2.05925,2.05932,2.05897,2.05901,32000000.0
2009-11-24 09:30:00,2.05888,2.05938,2.05882,2.0592,24000000.0
2009-11-24 09:31:00,2.05944,2.05978,2.05944,2.05977,18000000.0
2009-11-24 09:32:00,2.05961,2.0603,2.05957,2.0603,35000000.0
2009-11-24 09:33:00,2.06019,2.06027,2.05988,2.05988,43000000.0
2009-11-24 09:34:00,2.06003,2.06003,2.05986,2.05997,31000000.0
2009-11-24 09:35:00,2.05985,2.06001,2.05975,2.05981,47000000.0
2009-11-24 09:36:00,2.05947,2.05949,2.05926,2.0594,34000000.0
2009-11-24 09:37:00,2.05917,2.05921,2.05876,2.05876,49000000.0
2009-11-24 09:38:00,2.05914,2.05924,2.05897,2.059,37000000.0
2009-11-24 09:39:00,2.05892,2.05917,2.05886,2.05887,61000000.0
2009-11-24 09:40:00,2.05828,2.05828,2.0581,2.0581,46000000.0
2009-11-24 09:41:00,2.05794,2.05829,2.05794,2.05823,33000000.0
2009-11-24 09:42:00,2.05808,2.05817,2.05755,2.05755,60000000.0
2009-11-24 09:43:00,2.05726,2.0573,2.0567,2.0567,66000000.0
2009-11-24 09:44:00,2.05667,2.05723,2.05667,2.05709,21000000.0
2009-11-24 09:45:00,2.05713,2.05713,2.0559,2.0559,22000000.0
2009-11-24 09:46:00,2.05573,2.05573,2.05551,2.05556,30000000.0
2009-11-24 09:47:00,2.05539,2.05559,2.05535,2.05559,24000000.0
2009-11-24 09:48:00,2.05564,2.05596,2.05561,2.05572,34000000.0
2009-11-24 09:49:00,2.05579,2.056,2.05573,2.056,26000000.0
2009-11-24 09:50:00,2.05619,2.05619,2.05571,2.05571,34000000.0
2009-11-24 09:51:00,2.05566,2.05582,2.05566,2.05581,56000000.0
2009-11-24 09:52:00,2.05568,2.0557,2.05553,2.0556,38000000.0
2009-11-24 09:53:00,2.05552,2.05553,2.05533,2.05533,32000000.0
2009-11-24 09:54:00,2.05498,2.05498,2.05473,2.05489,36000000.0
2009-11-24 09:55:00,2.0549,2.05505,2.05487,2.05505,38000000.0
2009-11-24 09:56:00,2.0549,2.05514,2.05472,2.05512,38000000.0
2009-11-24 09:57:00,2.05516,2.05538,2.05516,2.05525,30000000.0
2009-11-24 09:58:00,2.0554,2.05566,2.0554,2.0556,52000000.0
2009-11-24 09:59:00,2.05583,2.05604,2.0558,2.05598,32000000.0
2009-11-24 10:00:00,2.05584,2.05584,2.05554,2.05554,39000000.0
2009-11-24 10:01:00,2.05556,2.05587,2.05551,2.05587,44000000.0
2009-11-24 10:02:00,2.05608,2.05608,2.05589,2.05594,34000000.0
2009-11-24 10:03:00,2.05598,2.05634,2.05598,2.05631,47000000.0
2009-11-24 10:04:00,2.05674,2.05762,2.05674,2.05762,32000000.0
2009-11-24 10:05:00,2.05794,2.05811,2.05789,2.05811,32000000.0
2009-11-24 10:06:00,2.05811,2.05811,2.05725,2.05734,42000000.0
2009-11-24 10:07:00,2.0575,2.05753,2.05715,2.05715,51000000.0
2009-11-24 10:08:00,2.05718,2.05754,2.05718,2.05754,54000000.0
2009-11-24 10:09:00,2.05737,2.05767,2.05737,2.05759,53000000.0
2009-11-24 10:10:00,2.05745,2.05775,2.05738,2.05738,72000000.0
2009-11-24 10:11:00,2.05714,2.05714,2.05654,2.05657,61000000.0
2009-11-24 10:12:00,2.05653,2.05653,2.05592,2.05592,65000000.0
2009-11-24 10:13:00,2.05601,2.05601,2.05561,2.05574,56000000.0
2009-11-24 10:14:00,2.05577,2.0558,2.05566,2.05574,49000000.0
2009-11-24 10:15:00,2.0555,2.0555,2.05525,2.05526,46000000.0
2009-11-24 10:16:00,2.05534,2.05578,2.05528,2.05578,33000000.0
2009-11-24 10:17:00,2.05615,2.05634,2.05615,2.0563,37000000.0
2009-11-24 10:18:00,2.05713,2.05713,2.05692,2.05702,50000000.0
2009-11-24 10:19:00,2.05697,2.05697,2.05677,2.05692,59000000.0
2009-11-24 10:20:00,2.05685,2.05685,2.05618,2.05637,41000000.0
2009-11-24 10:21:00,2.05616,2.05616,2.05601,2.05601,44000000.0
2009-11-24 10:22:00,2.0561,2.05615,2.05597,2.05602,47000000.0
2009-11-24 10:23:00,2.05537,2.05537,2.05444,2.05444,58000000.0
2009-11-24 10:24:00,2.05386,2.05431,2.05386,2.05431,43000000.0
2009-11-24 10:25:00,2.05404,2.05404,2.05352,2.0537,60000000.0
2009-11-24 10:26:00,2.05358,2.05377,2.05354,2.05354,64000000.0
2009-11-24 10:27:00,2.05374,2.05407,2.05371,2.05407,54000000.0
2009-11-24 10:28:00,2.05447,2.0556,2.05447,2.0556,62000000.0
2009-11-24 10:29:00,2.05603,2.05622,2.05594,2.05613,61000000.0
2009-11-24 10:30:00,2.05635,2.05648,2.05618,2.05621,36000000.0
2009-11-24 10:31:00,2.05629,2.05635,2.05612,2.05635,39000000.0
2009-11-24 10:32:00,2.05649,2.05681,2.05645,2.05681,44000000.0
2009-11-24 10:33:00,2.05713,2.05719,2.05663,2.05664,18000000.0
2009-11-24 10:34:00,2.05665,2.057,2.05647,2.057,20000000.0
2009-11-24 10:35:00,2.05669,2.05685,2.05651,2.05651,23000000.0
2009-11-24 10:36:00,2.05619,2.05642,2.05619,2.05642,32000000.0
2009-11-24 10:37:00,2.05609,2.05615,2.05598,2.05604,30000000.0
2009-11-24 10:38:00,2.05609,2.05623,2.05572,2.05572,26000000.0
2009-11-24 10:39:00,2.05565,2.05576,2.05563,2.05574,29000000.0
2009-11-24 10:40:00,2.05572,2.05572,2.05548,2.05558,19000000.0
2009-11-24 10:41:00,2.0554,2.0554,2.0552,2.0552,29000000.0
2009-11-24 10:42:00,2.05484,2.05491,2.05478,2.05478,38000000.0
2009-11-24 10:43:00,2.05472,2.05495,2.05472,2.05494,27000000.0
2009-11-24 10:44:00,2.05489,2.05507,2.0547,2.05479,26000000.0
2009-11-24 10:45:00,2.05479,2.05479,2.05432,2.05432,27000000.0
2009-11-24 10:46:00,2.05413,2.05423,2.05396,2.05405,35000000.0
2009-11-24 10:47:00,2.05387,2.05387,2.05339,2.05369,23000000.0
2009-11-24 10:48:00,2.05364,2.05381,2.05345,2.05345,44000000.0
2009-11-24 10:49:00,2.05368,2.05424,2.05361,2.05424,36000000.0
2009-11-24 10:50:00,2.05439,2.0545,2.05427,2.05447,47000000.0
2009-11-24 10:51:00,2.05417,2.05417,2.0538,2.05383,45000000.0
2009-11-24 10:52:00,2.05385,2.05385,2.05366,2.05366,33000000.0
2009-11-24 10:53:00,2.05385,2.05392,2.05378,2.05384,46000000.0
2009-11-24 10:54:00,2.05395,2.05411,2.05395,2.05409,35000000.0
2009-11-24 10:55:00,2.05415,2.05434,2.05415,2.0543,37000000.0
2009-11-24 10:56:00,2.05446,2.05463,2.05435,2.05436,33000000.0
2009-11-24 10:57:00,2.05472,2.05526,2.05472,2.05526,33000000.0
2009-11-24 10:58:00,2.05572,2.05607,2.05572,2.05601,26000000.0
2009-11-24 10:59:00,2.05609,2.0562,2.05599,2.05599,47000000.0
2009-11-24 11:00:00,2.0561,2.0561,2.05536,2.05536,39000000.0
2009-11-24 11:01:00,2.05466,2.05466,2.05438,2.05452,45000000.0
2009-11-24 11:02:00,2.05443,2.05443,2.05415,2.05418,17000000.0
2009-11-24 11:03:00,2.05454,2.05473,2.05451,2.05473,37000000.0
2009-11-24 11:04:00,2.05508,2.05578,2.05508,2.05578,40000000.0
2009-11-24 11:05:00,2.05584,2.05593,2.05537,2.05541,18000000.0
2009-11-24 11:06:00,2.05512,2.05528,2.0551,2.05528,19000000.0
2009-11-24 11:07:00,2.05521,2.05547,2.05518,2.05547,30000000.0
2009-11-24 11:08:00,2.05562,2.05591,2.0556,2.05591,30000000.0
2009-11-24 11:09:00,2.05583,2.05586,2.05548,2.05585,45000000.0
2009-11-24 11:10:00,2.0561,2.05618,2.05592,2.05592,35000000.0
2009-11-24 11:11:00,2.05588,2.05593,2.05571,2.05582,46000000.0
2009-11-24 11:12:00,2.05573,2.05573,2.05543,2.0555,55000000.0
2009-11-24 11:13:00,2.05562,2.05574,2.0555,2.0555,59000000.0
2009-11-24 11:14:00,2.05565,2.05617,2.05565,2.0561,41000000.0
2009-11-24 11:15:00,2.05585,2.05607,2.05536,2.05607,34000000.0
2009-11-24 11:16:00,2.05611,2.05626,2.05602,2.05617,20000000.0
2009-11-24 11:17:00,2.05621,2.05646,2.05616,2.05646,57000000.0
2009-11-24 11:18:00,2.05642,2.05655,2.05618,2.0563,44000000.0
2009-11-24 11:19:00,2.05617,2.05632,2.05599,2.05624,63000000.0
2009-11-24 11:20:00,2.05635,2.05635,2.05602,2.05602,43000000.0
2009-11-24 11:21:00,2.05577,2.05577,2.05547,2.05558,34000000.0
2009-11-24 11:22:00,2.05561,2.05561,2.05533,2.05533,56000000.0
2009-11-24 11:23:00,2.05558,2.05587,2.05556,2.05587,43000000.0
2009-11-24 11:24:00,2.05588,2.056,2.05562,2.05562,53000000.0
2009-11-24 11:25:00,2.05534,2.05546,2.05525,2.05526,29000000.0
2009-11-24 11:26:00,2.05532,2.05545,2.05527,2.05538,41000000.0
2009-11-24 11:27:00,2.05527,2.05532,2.05515,2.05528,34000000.0
2009-11-24 11:28:00,2.05495,2.05527,2.05481,2.05522,36000000.0
2009-11-24 11:29:00,2.05541,2.05548,2.05528,2.0554,43000000.0
2009-11-24 11:30:00,2.05558,2.05568,2.05554,2.05561,24000000.0
2009-11-24 11:31:00,2.05577,2.05602,2.05577,2.05602,34000000.0
2009-11-24 11:32:00,2.0563,2.05636,2.05626,2.05635,46000000.0
2009-11-24 11:33:00,2.05643,2.05653,2.0564,2.05653,41000000.0
2009-11-24 11:34:00,2.05635,2.05664,2.05635,2.05664,28000000.0
2009-11-24 11:35:00,2.05644,2.05665,2.05644,2.05665,44000000.0
2009-11-24 11:36:00,2.05679,2.05679,2.05623,2.05639,48000000.0
2009-11-24 11:37:00,2.05658,2.05686,2.05658,2.05686,50000000.0
2009-11-24 11:38:00,2.05718,2.0573,2.05691,2.05691,37000000.0
2009-11-24 11:39:00,2.05671,2.05671,2.05625,2.05625,52000000.0
2009-11-24 11:40:00,2.05589,2.05623,2.05589,2.05623,27000000.0
2009-11-24 11:41:00,2.05611,2.05611,2.05579,2.05591,49000000.0
2009-11-24 11:42:00,2.05644,2.05684,2.05644,2.05684,22000000.0
2009-11-24 11:43:00,2.05687,2.05695,2.05679,2.05682,45000000.0
2009-11-24 11:44:00,2.0568,2.05707,2.0568,2.05694,42000000.0
2009-11-24 11:45:00,2.05726,2.05728,2.05702,2.05712,41000000.0
2009-11-24 11:46:00,2.05699,2.05704,2.05684,2.05692,38000000.0
2009-11-24 11:47:00,2.057,2.05716,2.057,2.05716,22000000.0
2009-11-24 11:48:00,2.05721,2.05722,2.05709,2.0572,27000000.0
2009-11-24 11:49:00,2.05723,2.05729,2.05721,2.05723,41000000.0
2009-11-24 11:50:00,2.0573,2.05735,2.05728,2.05728,44000000.0
2009-11-24 11:51:00,2.05744,2.05748,2.0574,2.05748,37000000.0
2009-11-24 11:52:00,2.05747,2.05747,2.05733,2.05735,37000000.0
2009-11-24 11:53:00,2.05746,2.05762,2.05746,2.05759,33000000.0
2009-11-24 11:54:00,2.0576,2.05785,2.0576,2.05768,37000000.0
2009-11-24 11:55:00,2.05763,2.05766,2.05748,2.05752,38000000.0
2009-11-24 11:56:00,2.05725,2.05725,2.05709,2.05718,51000000.0
2009-11-24 11:57:00,2.05715,2.05715,2.05674,2.05681,29000000.0
2009-11-24 11:58:00,2.05691,2.05708,2.05686,2.05703,31000000.0
2009-11-24 11:59:00,2.05707,2.05712,2.05698,2.05699,51000000.0
2009-11-24 12:00:00,2.05707,2.05737,2.05704,2.05737,23000000.0
2009-11-24 12:01:00,2.05737,2.05739,2.05729,2.05733,24000000.0
2009-11-24 12:02:00,2.05739,2.05747,2.05738,2.05738,34000000.0
2009-11-24 12:03:00,2.0573,2.05733,2.05712,2.05712,36000000.0
2009-11-24 12:04:00,2.05696,2.05708,2.05685,2.05697,33000000.0
2009-11-24 12:05:00,2.0569,2.05695,2.05678,2.05678,26000000.0
2009-11-24 12:06:00,2.05679,2.05679,2.05654,2.05654,15000000.0
2009-11-24 12:07:00,2.05626,2.05626,2.05567,2.05567,23000000.0
2009-11-24 12:08:00,2.05564,2.0564,2.05564,2.0564,37000000.0
2009-11-24 12:09:00,2.05655,2.05664,2.05649,2.05662,11000000.0
2009-11-24 12:10:00,2.05658,2.05676,2.05648,2.05648,25000000.0
2009-11-24 12:11:00,2.0564,2.05653,2.05616,2.05616,33000000.0
2009-11-24 12:12:00,2.05615,2.05626,2.05601,2.05601,31000000.0
2009-11-24 12:13:00,2.05593,2.05605,2.05592,2.05604,24000000.0
2009-11-24 12:14:00,2.05612,2.05612,2.05594,2.05597,36000000.0
2009-11-24 12:15:00,2.05606,2.05638,2.05606,2.05638,29000000.0
2009-11-24 12:16:00,2.05644,2.05644,2.05636,2.05644,30000000.0
2009-11-24 12:17:00,2.05646,2.05646,2.05617,2.05617,41000000.0
2009-11-24 12:18:00,2.05615,2.05615,2.05577,2.0558,43000000.0
2009-11-24 12:19:00,2.05578,2.05642,2.05578,2.05642,37000000.0
2009-11-24 12:20:00,2.05642,2.05642,2.05603,2.05625,40000000.0
2009-11-24 12:21:00,2.05615,2.05677,2.05615,2.05677,61000000.0
2009-11-24 12:22:00,2.05671,2.05671,2.05593,2.05593,24000000.0
2009-11-24 12:23:00,2.0557,2.05577,2.05554,2.05577,23000000.0
2009-11-24 12:24:00,2.05591,2.05596,2.05569,2.05593,30000000.0
2009-11-24 12:25:00,2.05599,2.05678,2.05599,2.05678,22000000.0
2009-11-24 12:26:00,2.05666,2.05666,2.0563,2.05635,32000000.0
2009-11-24 12:27:00,2.05628,2.05685,2.05628,2.05685,25000000.0
2009-11-24 12:28:00,2.05693,2.05729,2.05693,2.05729,58000000.0
2009-11-24 12:29:00,2.05697,2.05697,2.05449,2.05524,71000000.0
2009-11-24 12:30:00,2.0555,2.05734,2.05544,2.05734,47000000.0
2009-11-24 12:31:00,2.05727,2.05735,2.05715,2.05722,55000000.0
2009-11-24 12:32:00,2.05713,2.05716,2.05699,2.05699,32000000.0
2009-11-24 12:33:00,2.057,2.05718,2.057,2.05707,40000000.0
2009-11-24 12:34:00,2.05708,2.05718,2.05704,2.05718,14000000.0
2009-11-24 12:35:00,2.05717,2.05719,2.0567,2.0567,20000000.0
2009-11-24 12:36:00,2.05663,2.05671,2.05662,2.05668,36000000.0
2009-11-24 12:37:00,2.05671,2.05687,2.05666,2.05686,22000000.0
2009-11-24 12:38:00,2.05691,2.05691,2.05675,2.0568,12000000.0
2009-11-24 12:39:00,2.05706,2.05706,2.05679,2.05679,20000000.0
2009-11-24 12:40:00,2.05672,2.05679,2.05672,2.05674,16000000.0
2009-11-24 12:41:00,2.05693,2.05693,2.05647,2.05647,10000000.0
2009-11-24 12:42:00,2.05652,2.05658,2.05652,2.05652,26000000.0
2009-11-24 12:43:00,2.05654,2.05663,2.0564,2.05663,9000000.0
2009-11-24 12:44:00,2.05674,2.05688,2.05672,2.05688,21000000.0
2009-11-24 12:45:00,2.0571,2.05715,2.05709,2.05715,30000000.0
2009-11-24 12:46:00,2.05716,2.05725,2.05702,2.05702,41000000.0
2009-11-24 12:47:00,2.05701,2.05708,2.0569,2.05708,26000000.0
2009-11-24 12:48:00,2.0569,2.05715,2.05688,2.05715,27000000.0
2009-11-24 12:49:00,2.05731,2.05734,2.05704,2.05714,36000000.0
2009-11-24 12:50:00,2.05693,2.05696,2.05668,2.05676,34000000.0
2009-11-24 12:51:00,2.05676,2.05713,2.05676,2.05691,25000000.0
2009-11-24 12:52:00,2.05689,2.05689,2.0568,2.0568,26000000.0
2009-11-24 12:53:00,2.05716,2.05716,2.05677,2.05679,16000000.0
2009-11-24 12:54:00,2.05724,2.05737,2.05716,2.05716,28000000.0
2009-11-24 12:55:00,2.05733,2.05738,2.05714,2.05714,29000000.0
2009-11-24 12:56:00,2.05709,2.0572,2.05708,2.05714,30000000.0
2009-11-24 12:57:00,2.05723,2.05754,2.05716,2.05754,26000000.0
2009-11-24 12:58:00,2.05731,2.05769,2.05725,2.05769,14000000.0
2009-11-24 12:59:00,2.05816,2.05824,2.05777,2.05824,32000000.0
2009-11-24 13:00:00,2.0582,2.05837,2.0582,2.05837,20000000.0
2009-11-24 13:01:00,2.05833,2.05833,2.05797,2.05808,31000000.0
2009-11-24 13:02:00,2.05817,2.05817,2.05771,2.05779,12000000.0
2009-11-24 13:03:00,2.05768,2.05768,2.05756,2.0576,21000000.0
2009-11-24 13:04:00,2.05784,2.05792,2.05778,2.05792,7000000.0
2009-11-24 13:05:00,2.05803,2.05833,2.05802,2.05833,17000000.0
2009-11-24 13:06:00,2.05844,2.05856,2.05839,2.05843,22000000.0
2009-11-24 13:07:00,2.05833,2.05833,2.05822,2.05827,17000000.0
2009-11-24 13:08:00,2.05817,2.05823,2.05806,2.05821,37000000.0
2009-11-24 13:09:00,2.05834,2.05877,2.05834,2.05877,33000000.0
2009-11-24 13:10:00,2.05867,2.05867,2.05796,2.05819,32000000.0
2009-11-24 13:11:00,2.05801,2.05801,2.05775,2.05794,21000000.0
2009-11-24 13:12:00,2.05781,2.05802,2.05774,2.05802,7000000.0
2009-11-24 13:13:00,2.05798,2.05798,2.05758,2.05758,11000000.0
2009-11-24 13:14:00,2.05755,2.05755,2.05739,2.05739,33000000.0
2009-11-24 13:15:00,2.05761,2.05774,2.05755,2.05774,25000000.0
2009-11-24 13:16:00,2.05789,2.05789,2.05771,2.05787,20000000.0
2009-11-24 13:17:00,2.05789,2.05796,2.05781,2.05796,19000000.0
2009-11-24 13:18:00,2.05791,2.05798,2.05768,2.05768,41000000.0
2009-11-24 13:19:00,2.05775,2.0579,2.05775,2.05788,36000000.0
2009-11-24 13:20:00,2.0579,2.0579,2.05776,2.05783,36000000.0
2009-11-24 13:21:00,2.05808,2.0583,2.05808,2.0583,54000000.0
2009-11-24 13:22:00,2.05868,2.0588,2.05843,2.05843,41000000.0
2009-11-24 13:23:00,2.05829,2.05845,2.05828,2.05845,11000000.0
2009-11-24 13:24:00,2.05851,2.0588,2.05851,2.0588,23000000.0
2009-11-24 13:25:00,2.05889,2.05898,2.05888,2.05891,25000000.0
2009-11-24 13:26:00,2.05889,2.05902,2.05889,2.05899,20000000.0
2009-11-24 13:27:00,2.05901,2.0591,2.05901,2.05907,32000000.0
2009-11-24 13:28:00,2.05905,2.05905,2.05881,2.05884,26000000.0
2009-11-24 13:29:00,2.05877,2.05883,2.05867,2.05867,25000000.0
2009-11-24 13:30:00,2.05881,2.05896,2.05869,2.0589,16000000.0
2009-11-24 13:31:00,2.05884,2.05886,2.05851,2.05874,21000000.0
2009-11-24 13:32:00,2.05855,2.05863,2.05843,2.05856,28000000.0
2009-11-24 13:33:00,2.05855,2.05876,2.05855,2.05876,18000000.0
2009-11-24 13:34:00,2.05851,2.05867,2.05843,2.05853,35000000.0
2009-11-24 13:35:00,2.05856,2.05856,2.05832,2.05843,10000000.0
2009-11-24 13:36:00,2.05824,2.05824,2.05803,2.05806,40000000.0
2009-11-24 13:37:00,2.05815,2.05837,2.05807,2.05837,22000000.0
2009-11-24 13:38:00,2.05842,2.05855,2.05834,2.05843,39000000.0
2009-11-24 13:39:00,2.05851,2.05862,2.05846,2.05847,32000000.0
2009-11-24 13:40:00,2.05847,2.05861,2.05847,2.05859,35000000.0
2009-11-24 13:41:00,2.05864,2.05864,2.05823,2.05828,27000000.0
2009-11-24 13:42:00,2.05826,2.05848,2.05826,2.05848,32000000.0
2009-11-24 13:43:00,2.05857,2.05857,2.05811,2.05811,26000000.0
2009-11-24 13:44:00,2.05809,2.05843,2.05809,2.0584,25000000.0
2009-11-24 13:45:00,2.05846,2.0585,2.05845,2.0585,21000000.0
2009-11-24 13:46:00,2.05836,2.05836,2.05808,2.05814,13000000.0
2009-11-24 13:47:00,2.05802,2.05827,2.05802,2.05807,22000000.0
2009-11-24 13:48:00,2.0584,2.05862,2.05834,2.05862,21000000.0
2009-11-24 13:49:00,2.05884,2.05884,2.05864,2.05878,24000000.0
2009-11-24 13:50:00,2.0588,2.05891,2.05872,2.05891,27000000.0
2009-11-24 13:51:00,2.05917,2.05959,2.05917,2.05954,27000000.0
2009-11-24 13:52:00,2.05958,2.0597,2.05952,2.05963,31000000.0
2009-11-24 13:53:00,2.05965,2.05975,2.05957,2.05975,31000000.0
2009-11-24 13:54:00,2.05981,2.05988,2.05979,2.05983,28000000.0
2009-11-24 13:55:00,2.05982,2.05983,2.05976,2.05983,33000000.0
2009-11-24 13:56:00,2.05999,2.05999,2.0598,2.0598,23000000.0
2009-11-24 13:57:00,2.05983,2.06003,2.05983,2.0599,19000000.0
2009-11-24 13:58:00,2.05978,2.05983,2.05973,2.05974,30000000.0
2009-11-24 13:59:00,2.05973,2.05973,2.0595,2.05972,39000000.0
2009-11-24 14:00:00,2.05966,2.05966,2.05953,2.05953,30000000.0
2009-11-24 14:01:00,2.0594,2.0594,2.05921,2.05921,16000000.0
2009-11-24 14:02:00,2.05884,2.05936,2.05872,2.05929,34000000.0
2009-11-24 14:03:00,2.05924,2.05932,2.05918,2.05928,24000000.0
2009-11-24 14:04:00,2.05924,2.05937,2.05924,2.05933,20000000.0
2009-11-24 14:05:00,2.05938,2.05938,2.05894,2.05927,31000000.0
2009-11-24 14:06:00,2.05925,2.05938,2.05925,2.05936,28000000.0
2009-11-24 14:07:00,2.05944,2.05972,2.05944,2.05957,32000000.0
2009-11-24 14:08:00,2.05954,2.05966,2.05941,2.05966,22000000.0
2009-11-24 14:09:00,2.0595,2.05986,2.0595,2.05986,15000000.0
2009-11-24 14:10:00,2.05998,2.06029,2.05984,2.05984,24000000.0
2009-11-24 14:11:00,2.05963,2.05963,2.05957,2.05962,22000000.0
2009-11-24 14:12:00,2.0595,2.0597,2.05936,2.0597,17000000.0
2009-11-24 14:13:00,2.05971,2.05978,2.05913,2.05913,19000000.0
2009-11-24 14:14:00,2.05826,2.05826,2.05762,2.05773,22000000.0
2009-11-24 14:15:00,2.05776,2.05822,2.05776,2.05816,26000000.0
2009-11-24 14:16:00,2.05827,2.05827,2.05797,2.05804,10000000.0
2009-11-24 14:17:00,2.05791,2.05791,2.05741,2.05741,8000000.0
2009-11-24 14:18:00,2.05765,2.05793,2.0571,2.05793,13000000.0
2009-11-24 14:19:00,2.0581,2.0581,2.05779,2.05779,29000000.0
2009-11-24 14:20:00,2.05719,2.05719,2.05655,2.05655,15000000.0
2009-11-24 14:21:00,2.05659,2.05667,2.05606,2.05615,18000000.0
2009-11-24 14:22:00,2.05574,2.05574,2.05545,2.05568,10000000.0
2009-11-24 14:23:00,2.05569,2.05591,2.05557,2.05569,24000000.0
2009-11-24 14:24:00,2.05561,2.0557,2.05536,2.05536,17000000.0
2009-11-24 14:25:00,2.05545,2.05551,2.05534,2.05549,31000000.0
2009-11-24 14:26:00,2.05558,2.0557,2.05558,2.0557,14000000.0
2009-11-24 14:27:00,2.05524,2.05524,2.05447,2.05447,14000000.0
2009-11-24 14:28:00,2.05449,2.05459,2.05441,2.05451,9000000.0
2009-11-24 14:29:00,2.05494,2.05499,2.05474,2.05486,7000000.0
2009-11-24 14:30:00,2.05489,2.05489,2.05458,2.05485,17000000.0
2009-11-24 14:31:00,2.055,2.05535,2.055,2.05516,21000000.0
2009-11-24 14:32:00,2.05478,2.05492,2.05478,2.05478,8000000.0
2009-11-24 14:33:00,2.05451,2.05458,2.05431,2.05458,10000000.0
2009-11-24 14:34:00,2.05419,2.05434,2.05419,2.05427,5000000.0
2009-11-24 14:35:00,2.05429,2.05432,2.05425,2.05425,7000000.0
2009-11-24 14:36:00,2.05434,2.05439,2.05419,2.05425,8000000.0
2009-11-24 14:37:00,2.05447,2.05504,2.05437,2.05504,11000000.0
2009-11-24 14:38:00,2.0549,2.05501,2.0549,2.05495,7000000.0
2009-11-24 14:39:00,2.05527,2.05561,2.05527,2.05561,8000000.0
2009-11-24 14:40:00,2.05549,2.05554,2.05525,2.05554,5000000.0
2009-11-24 14:41:00,2.05573,2.05576,2.05558,2.05576,10000000.0
2009-11-24 14:42:00,2.05564,2.05564,2.05537,2.05562,9000000.0
2009-11-24 14:43:00,2.05543,2.05567,2.05537,2.05567,8000000.0
2009-11-24 14:44:00,2.05533,2.05556,2.05533,2.05556,8000000.0
2009-11-24 14:45:00,2.05544,2.05544,2.05519,2.05519,6000000.0
2009-11-24 14:46:00,2.05512,2.05521,2.05511,2.05511,9000000.0
2009-11-24 14:47:00,2.05484,2.055,2.05455,2.05495,8000000.0
2009-11-24 14:48:00,2.05467,2.05478,2.05446,2.05472,8000000.0
2009-11-24 14:49:00,2.05477,2.05501,2.05469,2.05478,9000000.0
2009-11-24 14:50:00,2.05424,2.05455,2.05391,2.05455,7000000.0
2009-11-24 14:51:00,2.05447,2.05447,2.0541,2.0541,10000000.0
2009-11-24 14:52:00,2.05396,2.05426,2.05396,2.05399,5000000.0
2009-11-24 14:53:00,2.05409,2.05418,2.05399,2.05418,7000000.0
2009-11-24 14:54:00,2.05459,2.05512,2.05459,2.05509,8000000.0
2009-11-24 14:55:00,2.05527,2.05538,2.05501,2.05501,7000000.0
2009-11-24 14:56:00,2.05531,2.0555,2.05521,2.05521,8000000.0
2009-11-24 14:57:00,2.05479,2.05479,2.05425,2.05426,7000000.0
2009-11-24 14:58:00,2.05415,2.05419,2.05399,2.05413,8000000.0
2009-11-24 14:59:00,2.05426,2.05431,2.05421,2.05431,5000000.0
2009-11-24 15:00:00,2.05443,2.05464,2.0544,2.05449,7000000.0
2009-11-24 15:01:00,2.05453,2.05465,2.05448,2.05449,8000000.0
2009-11-24 15:02:00,2.05425,2.05439,2.05418,2.05439,7000000.0
2009-11-24 15:03:00,2.05448,2.05454,2.05431,2.05431,7000000.0
2009-11-24 15:04:00,2.05429,2.05449,2.05428,2.05438,8000000.0
2009-11-24 15:05:00,2.05455,2.05504,2.05455,2.05504,7000000.0
2009-11-24 15:06:00,2.05501,2.05501,2.05466,2.05472,8000000.0
2009-11-24 15:07:00,2.05453,2.05453,2.05412,2.05449,11000000.0
2009-11-24 15:08:00,2.05481,2.05481,2.05442,2.05442,8000000.0
2009-11-24 15:09:00,2.05429,2.05436,2.05415,2.05427,7000000.0
2009-11-24 15:10:00,2.05463,2.05467,2.05457,2.05459,7000000.0
2009-11-24 15:11:00,2.05443,2.05443,2.0542,2.05432,11000000.0
2009-11-24 15:12:00,2.0543,2.05431,2.05409,2.05422,5000000.0
2009-11-24 15:13:00,2.05407,2.05443,2.05403,2.05434,9000000.0
2009-11-24 15:14:00,2.05405,2.05416,2.05384,2.05384,5000000.0
2009-11-24 15:15:00,2.05396,2.05415,2.05392,2.05415,8000000.0
2009-11-24 15:16:00,2.05403,2.05434,2.05403,2.05431,9000000.0
2009-11-24 15:17:00,2.05438,2.05438,2.05422,2.05422,5000000.0
2009-11-24 15:18:00,2.05448,2.0545,2.05434,2.05434,8000000.0
2009-11-24 15:19:00,2.05408,2.05435,2.05408,2.05426,7000000.0
2009-11-24 15:20:00,2.05439,2.05455,2.0542,2.0542,9000000.0
2009-11-24 15:21:00,2.05413,2.05422,2.05391,2.05398,8000000.0
2009-11-24 15:22:00,2.05403,2.05412,2.05398,2.05398,9000000.0
2009-11-24 15:23:00,2.05431,2.05446,2.0543,2.0544,8000000.0
2009-11-24 15:24:00,2.05428,2.05428,2.05408,2.05413,8000000.0
2009-11-24 15:25:00,2.05414,2.05422,2.05408,2.05412,7000000.0
2009-11-24 15:26:00,2.05409,2.05423,2.05381,2.05381,7000000.0
2009-11-24 15:27:00,2.05362,2.05379,2.05362,2.05367,7000000.0
2009-11-24 15:28:00,2.05433,2.05435,2.05423,2.05431,11000000.0
2009-11-24 15:29:00,2.05452,2.0547,2.05441,2.05456,7000000.0
2009-11-24 15:30:00,2.05465,2.0556,2.05465,2.0556,6000000.0
2009-11-24 15:31:00,2.0557,2.0557,2.05519,2.05538,9000000.0
2009-11-24 15:32:00,2.05486,2.05516,2.05478,2.05516,10000000.0
2009-11-24 15:33:00,2.05574,2.05582,2.0556,2.05582,8000000.0
2009-11-24 15:34:00,2.0563,2.05704,2.05624,2.05704,6000000.0
2009-11-24 15:35:00,2.05737,2.05737,2.05641,2.05641,7000000.0
2009-11-24 15:36:00,2.05568,2.05611,2.05556,2.05611,7000000.0
2009-11-24 15:37:00,2.05616,2.05625,2.05607,2.05621,8000000.0
2009-11-24 15:38:00,2.05374,2.05585,2.05374,2.05585,7000000.0
2009-11-24 15:39:00,2.05612,2.05644,2.056,2.05622,10000000.0
2009-11-24 15:40:00,2.05613,2.05651,2.05613,2.05651,5000000.0
2009-11-24 15:41:00,2.05694,2.05697,2.05663,2.05663,11000000.0
2009-11-24 15:42:00,2.05653,2.05653,2.05618,2.0562,8000000.0
2009-11-24 15:43:00,2.05624,2.05629,2.05587,2.05625,8000000.0
2009-11-24 15:44:00,2.05588,2.05594,2.0556,2.05571,8000000.0
2009-11-24 15:45:00,2.05581,2.05606,2.05581,2.05593,8000000.0
2009-11-24 15:46:00,2.0559,2.05621,2.05561,2.05621,10000000.0
2009-11-24 15:47:00,2.05648,2.05648,2.05618,2.05629,7000000.0
2009-11-24 15:48:00,2.05625,2.05644,2.05617,2.05623,7000000.0
2009-11-24 15:49:00,2.05633,2.05648,2.05633,2.05648,6000000.0
2009-11-24 15:50:00,2.05622,2.05654,2.05622,2.05647,8000000.0
2009-11-24 15:51:00,2.05642,2.05687,2.05642,2.05676,9000000.0
2009-11-24 15:52:00,2.05662,2.05671,2.05643,2.05661,7000000.0
2009-11-24 15:53:00,2.05678,2.05697,2.05654,2.05654,7000000.0
2009-11-24 15:54:00,2.05653,2.05664,2.05651,2.05651,11000000.0
2009-11-24 15:55:00,2.0567,2.05687,2.05664,2.05687,9000000.0
2009-11-24 15:56:00,2.05693,2.05693,2.05668,2.05671,7000000.0
2009-11-24 15:57:00,2.05658,2.05658,2.05611,2.05611,10000000.0
2009-11-24 15:58:00,2.05588,2.05602,2.05585,2.05595,10000000.0
2009-11-24 15:59:00,2.0559,2.05594,2.05574,2.05594,7000000.0
2009-11-24 16:00:00,2.05607,2.05658,2.05607,2.05654,7000000.0
2009-11-24 16:01:00,2.05675,2.05675,2.0563,2.05642,9000000.0
2009-11-24 16:02:00,2.05625,2.05625,2.05587,2.05587,8000000.0
2009-11-24 16:03:00,2.05591,2.05592,2.05571,2.05576,11000000.0
2009-11-24 16:04:00,2.05566,2.05566,2.05532,2.05532,6000000.0
2009-11-24 16:05:00,2.05544,2.05544,2.05514,2.05514,9000000.0
2009-11-24 16:06:00,2.05522,2.05522,2.05476,2.05476,10000000.0
2009-11-24 16:07:00,2.05452,2.05452,2.05357,2.05357,10000000.0
2009-11-24 16:08:00,2.0537,2.05395,2.05358,2.05395,8000000.0
2009-11-24 16:09:00,2.05417,2.05465,2.05417,2.05465,7000000.0
2009-11-24 16:10:00,2.05509,2.05541,2.05509,2.05539,7000000.0
2009-11-24 16:11:00,2.0556,2.05582,2.0556,2.05577,10000000.0
2009-11-24 16:12:00,2.05584,2.05595,2.05564,2.05564,9000000.0
2009-11-24 16:13:00,2.0556,2.05584,2.0556,2.05571,7000000.0
2009-11-24 16:14:00,2.05602,2.05604,2.05582,2.056,11000000.0
2009-11-24 16:15:00,2.05655,2.05685,2.05655,2.05674,7000000.0
2009-11-24 16:16:00,2.05654,2.05672,2.05651,2.05651,7000000.0
2009-11-24 16:17:00,2.05657,2.05672,2.05653,2.0566,11000000.0
2009-11-24 16:18:00,2.05654,2.05676,2.05652,2.05676,5000000.0
2009-11-24 16:19:00,2.0571,2.0571,2.05673,2.05673,11000000.0
2009-11-24 16:20:00,2.05649,2.05662,2.05649,2.05655,6000000.0
2009-11-24 16:21:00,2.05653,2.05653,2.0561,2.0561,6000000.0
2009-11-24 16:22:00,2.05582,2.05582,2.05536,2.05572,8000000.0
2009-11-24 16:23:00,2.05533,2.05548,2.0552,2.05521,8000000.0
2009-11-24 16:24:00,2.05502,2.0552,2.05472,2.0552,10000000.0
2009-11-24 16:25:00,2.05542,2.05551,2.0552,2.05528,7000000.0
2009-11-24 16:26:00,2.05559,2.05572,2.05558,2.05572,7000000.0
2009-11-24 16:27:00,2.05578,2.05583,2.05574,2.05574,11000000.0
2009-11-24 16:28:00,2.05585,2.05593,2.05572,2.05577,11000000.0
2009-11-24 16:29:00,2.05554,2.0557,2.05554,2.0557,7000000.0
2009-11-24 16:30:00,2.05628,2.0573,2.05628,2.0573,8000000.0
2009-11-24 16:31:00,2.05761,2.05761,2.05716,2.05716,7000000.0
2009-11-24 16:32:00,2.05725,2.0574,2.05703,2.0574,8000000.0
2009-11-24 16:33:00,2.05757,2.05786,2.05749,2.05758,11000000.0
2009-11-24 16:34:00,2.05773,2.05773,2.05736,2.05736,8000000.0
2009-11-24 16:35:00,2.05722,2.05723,2.05713,2.05713,7000000.0
2009-11-24 16:36:00,2.05718,2.05751,2.05718,2.05751,5000000.0
2009-11-24 16:37:00,2.05743,2.05743,2.05714,2.05719,8000000.0
2009-11-24 16:38:00,2.05687,2.05721,2.05687,2.05721,7000000.0
2009-11-24 16:39:00,2.05733,2.05748,2.05717,2.05748,8000000.0
2009-11-24 16:40:00,2.05742,2.05742,2.05682,2.05682,11000000.0
2009-11-24 16:41:00,2.05652,2.05664,2.05639,2.05652,10000000.0
2009-11-24 16:42:00,2.05652,2.05667,2.05641,2.05665,7000000.0
2009-11-24 16:43:00,2.05673,2.05688,2.05667,2.05688,7000000.0
2009-11-24 16:44:00,2.05696,2.05754,2.05684,2.05754,7000000.0
2009-11-24 16:45:00,2.05786,2.05829,2.05786,2.05829,11000000.0
2009-11-24 16:46:00,2.05863,2.05863,2.05814,2.05844,11000000.0
2009-11-24 16:47:00,2.05813,2.05813,2.05752,2.05752,7000000.0
2009-11-24 16:48:00,2.05741,2.05803,2.05741,2.05802,10000000.0
2009-11-24 16:49:00,2.05797,2.05876,2.05797,2.05876,8000000.0
2009-11-24 16:50:00,2.05892,2.05912,2.05889,2.05897,8000000.0
2009-11-24 16:51:00,2.05937,2.05989,2.05937,2.05968,9000000.0
2009-11-24 16:52:00,2.05929,2.05954,2.05919,2.05954,7000000.0
2009-11-24 16:53:00,2.05964,2.0598,2.05919,2.05919,10000000.0
2009-11-24 16:54:00,2.05902,2.05935,2.05902,2.05935,7000000.0
2009-11-24 16:55:00,2.05958,2.05958,2.05907,2.05907,11000000.0
2009-11-24 16:56:00,2.05919,2.05947,2.05909,2.05909,11000000.0
2009-11-24 16:57:00,2.05932,2.05932,2.05919,2.05922,7000000.0
2009-11-24 16:58:00,2.05937,2.05937,2.05867,2.05867,5000000.0
2009-11-24 16:59:00,2.05696,2.05833,2.05696,2.05752,7000000.0
2009-11-24 17:00:00,2.05582,2.05582,2.05535,2.05549,5000000.0
2009-11-24 17:01:00,2.05624,2.05737,2.05623,2.05729,7000000.0
2009-11-24 17:02:00,2.05705,2.05763,2.05697,2.05763,8000000.0
2009-11-24 17:03:00,2.05821,2.05854,2.05641,2.05798,7000000.0
2009-11-24 17:04:00,2.05811,2.05811,2.05788,2.05788,7000000.0
2009-11-24 17:05:00,2.05768,2.05789,2.05738,2.05789,10000000.0
2009-11-24 17:06:00,2.05756,2.05766,2.05739,2.05759,9000000.0
2009-11-24 17:07:00,2.05827,2.06024,2.05827,2.06024,8000000.0
2009-11-24 17:08:00,2.06068,2.06068,2.0602,2.0602,9000000.0
2009-11-24 17:09:00,2.05971,2.06017,2.05971,2.06017,8000000.0
2009-11-24 17:10:00,2.06013,2.06013,2.05967,2.06,9000000.0
2009-11-24 17:11:00,2.05997,2.05999,2.05964,2.05964,8000000.0
2009-11-24 17:12:00,2.05942,2.05942,2.05844,2.05844,7000000.0
2009-11-24 17:13:00,2.05799,2.05816,2.05793,2.05793,8000000.0
2009-11-24 17:14:00,2.05803,2.05812,2.05801,2.05812,8000000.0
2009-11-24 17:15:00,2.05849,2.05861,2.05842,2.05842,7000000.0
2009-11-24 17:16:00,2.05844,2.05844,2.05792,2.05816,10000000.0
2009-11-24 17:17:00,2.0579,2.05869,2.0579,2.05869,7000000.0
2009-11-24 17:18:00,2.05897,2.05899,2.05873,2.05873,5000000.0
2009-11-24 17:19:00,2.05862,2.05917,2.05856,2.05917,7000000.0
2009-11-24 17:20:00,2.05931,2.05931,2.05866,2.05866,8000000.0
2009-11-24 17:21:00,2.05883,2.05891,2.05871,2.05878,10000000.0
2009-11-24 17:22:00,2.05842,2.05875,2.05832,2.05875,8000000.0
2009-11-24 17:23:00,2.05886,2.05891,2.05848,2.05863,8000000.0
2009-11-24 17:24:00,2.05833,2.05833,2.05807,2.05821,7000000.0
2009-11-24 17:25:00,2.0583,2.05881,2.05827,2.05881,7000000.0
2009-11-24 17:26:00,2.05919,2.05935,2.05914,2.05933,7000000.0
2009-11-24 17:27:00,2.05894,2.05895,2.05874,2.05892,9000000.0
2009-11-24 17:28:00,2.05899,2.05905,2.05876,2.05884,7000000.0
2009-11-24 17:29:00,2.05896,2.05946,2.05896,2.05924,8000000.0
2009-11-24 17:30:00,2.05945,2.05945,2.05888,2.05888,8000000.0
2009-11-24 17:31:00,2.05838,2.05838,2.05777,2.05777,6000000.0
2009-11-24 17:32:00,2.05804,2.05834,2.05787,2.05834,8000000.0
2009-11-24 17:33:00,2.05849,2.05882,2.05847,2.05856,11000000.0
2009-11-24 17:34:00,2.05883,2.05883,2.05843,2.05843,9000000.0
2009-11-24 17:35:00,2.05857,2.05857,2.05819,2.05833,7000000.0
2009-11-24 17:36:00,2.05781,2.05806,2.05777,2.05786,7000000.0
2009-11-24 17:37:00,2.05806,2.05806,2.05769,2.05786,7000000.0
2009-11-24 17:38:00,2.05805,2.05809,2.0579,2.05802,8000000.0
2009-11-24 17:39:00,2.05766,2.05766,2.05736,2.05756,7000000.0
2009-11-24 17:40:00,2.05764,2.05769,2.05734,2.05747,9000000.0
2009-11-24 17:41:00,2.05759,2.05759,2.05724,2.05739,8000000.0
2009-11-24 17:42:00,2.05766,2.05794,2.05765,2.05765,11000000.0
2009-11-24 17:43:00,2.0577,2.05781,2.05728,2.05728,7000000.0
2009-11-24 17:44:00,2.05689,2.05709,2.05689,2.05704,10000000.0
2009-11-24 17:45:00,2.05659,2.0566,2.05619,2.0562,7000000.0
2009-11-24 17:46:00,2.05595,2.05615,2.05584,2.05611,8000000.0
2009-11-24 17:47:00,2.05625,2.05717,2.05622,2.05717,8000000.0
2009-11-24 17:48:00,2.05758,2.05795,2.05751,2.05795,7000000.0
2009-11-24 17:49:00,2.05819,2.05839,2.05819,2.05838,7000000.0
2009-11-24 17:50:00,2.05903,2.05966,2.05903,2.05954,7000000.0
2009-11-24 17:51:00,2.05965,2.05993,2.05963,2.05993,5000000.0
2009-11-24 17:52:00,2.05983,2.06,2.0598,2.06,7000000.0
2009-11-24 17:53:00,2.06064,2.06078,2.06054,2.06075,7000000.0
2009-11-24 17:54:00,2.06045,2.06045,2.06008,2.06008,11000000.0
2009-11-24 17:55:00,2.06038,2.06038,2.05993,2.06013,7000000.0
2009-11-24 17:56:00,2.06089,2.0609,2.06039,2.06039,7000000.0
2009-11-24 17:57:00,2.06093,2.06093,2.06072,2.06072,5000000.0
2009-11-24 17:58:00,2.06056,2.06056,2.05996,2.0604,10000000.0
2009-11-24 17:59:00,2.06028,2.06104,2.06014,2.0608,10000000.0
2009-11-24 18:00:00,2.06099,2.06124,2.0609,2.06124,6000000.0
2009-11-24 18:01:00,2.06116,2.06116,2.06078,2.06095,5000000.0
2009-11-24 18:02:00,2.06117,2.06151,2.06103,2.06103,8000000.0
2009-11-24 18:03:00,2.06136,2.06169,2.06121,2.06169,10000000.0
2009-11-24 18:04:00,2.06167,2.06167,2.06126,2.06137,8000000.0
2009-11-24 18:05:00,2.06132,2.06164,2.06132,2.06162,10000000.0
2009-11-24 18:06:00,2.06183,2.06231,2.06183,2.06225,10000000.0
2009-11-24 18:07:00,2.06216,2.0628,2.06216,2.0628,8000000.0
2009-11-24 18:08:00,2.06315,2.06315,2.06249,2.06249,8000000.0
2009-11-24 18:09:00,2.06278,2.06293,2.06277,2.06285,8000000.0
2009-11-24 18:10:00,2.06255,2.06273,2.06232,2.06232,11000000.0
2009-11-24 18:11:00,2.06229,2.06304,2.06229,2.06304,7000000.0
2009-11-24 18:12:00,2.06318,2.06329,2.06312,2.06329,9000000.0
2009-11-24 18:13:00,2.06321,2.06321,2.06253,2.06266,11000000.0
2009-11-24 18:14:00,2.06261,2.06269,2.0624,2.06266,11000000.0
2009-11-24 18:15:00,2.06268,2.06334,2.06268,2.06324,8000000.0
2009-11-24 18:16:00,2.06318,2.06362,2.06286,2.06286,11000000.0
2009-11-24 18:17:00,2.06294,2.06351,2.06294,2.06347,8000000.0
2009-11-24 18:18:00,2.06338,2.06369,2.06338,2.06348,8000000.0
2009-11-24 18:19:00,2.06319,2.06342,2.06319,2.0633,9000000.0
2009-11-24 18:20:00,2.06283,2.06318,2.06257,2.06318,7000000.0
2009-11-24 18:21:00,2.06342,2.06394,2.06209,2.06394,11000000.0
2009-11-24 18:22:00,2.06396,2.06396,2.06361,2.06361,11000000.0
2009-11-24 18:23:00,2.06376,2.06377,2.06313,2.06313,8000000.0
2009-11-24 18:24:00,2.06336,2.06336,2.06321,2.06324,10000000.0
2009-11-24 18:25:00,2.06315,2.06339,2.06305,2.06339,7000000.0
2009-11-24 18:26:00,2.06364,2.06364,2.06341,2.06355,8000000.0
2009-11-24 18:27:00,2.06355,2.06356,2.06301,2.06301,7000000.0
2009-11-24 18:28:00,2.06291,2.06356,2.06291,2.06356,7000000.0
2009-11-24 18:29:00,2.06388,2.06415,2.06388,2.06415,7000000.0
2009-11-24 18:30:00,2.06428,2.06428,2.06401,2.06401,8000000.0
2009-11-24 18:31:00,2.06418,2.06425,2.06406,2.06411,9000000.0
2009-11-24 18:32:00,2.06416,2.06419,2.06392,2.06408,11000000.0
2009-11-24 18:33:00,2.0642,2.06426,2.06409,2.06424,11000000.0
2009-11-24 18:34:00,2.06425,2.0643,2.06392,2.06392,7000000.0
2009-11-24 18:35:00,2.06432,2.06432,2.06393,2.06397,8000000.0
2009-11-24 18:36:00,2.06423,2.06423,2.06405,2.06411,7000000.0
2009-11-24 18:37:00,2.06396,2.06427,2.06379,2.06427,8000000.0
2009-11-24 18:38:00,2.06413,2.06437,2.06413,2.06426,8000000.0
2009-11-24 18:39:00,2.06422,2.0646,2.06422,2.0646,7000000.0
2009-11-24 18:40:00,2.06465,2.06476,2.06451,2.06476,7000000.0
2009-11-24 18:41:00,2.0646,2.06481,2.06455,2.06455,8000000.0
2009-11-24 18:42:00,2.06431,2.06458,2.06428,2.06436,11000000.0
2009-11-24 18:43:00,2.06428,2.06434,2.06415,2.06429,8000000.0
2009-11-24 18:44:00,2.06412,2.06435,2.06412,2.06434,7000000.0
2009-11-24 18:45:00,2.06443,2.06443,2.06406,2.06409,11000000.0
2009-11-24 18:46:00,2.06417,2.06421,2.06392,2.06421,9000000.0
2009-11-24 18:47:00,2.0642,2.06422,2.06365,2.06365,8000000.0
2009-11-24 18:48:00,2.06394,2.06396,2.06378,2.06392,9000000.0
2009-11-24 18:49:00,2.06391,2.06391,2.06363,2.06363,7000000.0
2009-11-24 18:50:00,2.06355,2.06376,2.06343,2.06359,8000000.0
2009-11-24 18:51:00,2.06363,2.06372,2.0636,2.06367,5000000.0
2009-11-24 18:52:00,2.06328,2.06359,2.06322,2.06347,8000000.0
2009-11-24 18:53:00,2.06319,2.06369,2.06319,2.06351,11000000.0
2009-11-24 18:54:00,2.06342,2.06347,2.06325,2.06337,7000000.0
2009-11-24 18:55:00,2.06337,2.06337,2.06314,2.06314,7000000.0
2009-11-24 18:56:00,2.06293,2.06318,2.06293,2.06315,7000000.0
2009-11-24 18:57:00,2.0629,2.06305,2.0629,2.06301,5000000.0
2009-11-24 18:58:00,2.06309,2.06318,2.06295,2.06295,9000000.0
2009-11-24 18:59:00,2.06312,2.06314,2.06297,2.06304,8000000.0
2009-11-24 19:00:00,2.06344,2.06345,2.06295,2.06295,6000000.0
2009-11-24 19:01:00,2.06319,2.06329,2.06299,2.06319,7000000.0
2009-11-24 19:02:00,2.06282,2.06311,2.06282,2.06311,8000000.0
2009-11-24 19:03:00,2.06316,2.06331,2.06316,2.06317,7000000.0
2009-11-24 19:04:00,2.06319,2.06344,2.06314,2.06314,8000000.0
2009-11-24 19:05:00,2.0626,2.06261,2.06248,2.06251,8000000.0
2009-11-24 19:06:00,2.06246,2.06288,2.06224,2.06268,8000000.0
2009-11-24 19:07:00,2.06273,2.06308,2.06273,2.06307,9000000.0
2009-11-24 19:08:00,2.06313,2.06345,2.06313,2.06345,8000000.0
2009-11-24 19:09:00,2.06338,2.06379,2.06335,2.06379,7000000.0
2009-11-24 19:10:00,2.06387,2.06387,2.06331,2.06347,6000000.0
2009-11-24 19:11:00,2.06344,2.06361,2.06331,2.06361,10000000.0
2009-11-24 19:12:00,2.06417,2.06418,2.06406,2.06416,7000000.0
2009-11-24 19:13:00,2.06373,2.06421,2.06278,2.06421,6000000.0
2009-11-24 19:14:00,2.06428,2.06449,2.06425,2.06443,8000000.0
2009-11-24 19:15:00,2.06454,2.06467,2.06447,2.06463,10000000.0
2009-11-24 19:16:00,2.06456,2.06456,2.06445,2.06447,8000000.0
2009-11-24 19:17:00,2.06479,2.06533,2.06462,2.06533,10000000.0
2009-11-24 19:18:00,2.06564,2.06594,2.06564,2.06594,11000000.0
2009-11-24 19:19:00,2.06643,2.06708,2.06643,2.06708,8000000.0
2009-11-24 19:20:00,2.06681,2.06681,2.06648,2.06648,11000000.0
2009-11-24 19:21:00,2.06649,2.06661,2.06641,2.06641,10000000.0
2009-11-24 19:22:00,2.06634,2.06639,2.06628,2.06628,6000000.0
2009-11-24 19:23:00,2.06655,2.06675,2.06646,2.06661,8000000.0
2009-11-24 19:24:00,2.06661,2.06665,2.06644,2.06665,6000000.0
2009-11-24 19:25:00,2.06671,2.06671,2.06661,2.06661,6000000.0
2009-11-24 19:26:00,2.06655,2.06661,2.06653,2.06661,7000000.0
2009-11-24 19:27:00,2.06662,2.0667,2.06658,2.06659,8000000.0
2009-11-24 19:28:00,2.06674,2.06695,2.06668,2.0669,10000000.0
2009-11-24 19:29:00,2.06661,2.06666,2.0663,2.06666,7000000.0
2009-11-24 19:30:00,2.06647,2.06661,2.06646,2.06657,10000000.0
2009-11-24 19:31:00,2.06708,2.06776,2.06708,2.06776,7000000.0
2009-11-24 19:32:00,2.0672,2.06735,2.0672,2.06735,5000000.0
2009-11-24 19:33:00,2.06713,2.06738,2.06713,2.06734,7000000.0
2009-11-24 19:34:00,2.06798,2.06843,2.06798,2.06835,5000000.0
2009-11-24 19:35:00,2.06846,2.06846,2.06829,2.06834,7000000.0
2009-11-24 19:36:00,2.0683,2.06845,2.06828,2.0683,7000000.0
2009-11-24 19:37:00,2.068,2.068,2.06764,2.06764,8000000.0
2009-11-24 19:38:00,2.06784,2.06784,2.06754,2.06754,8000000.0
2009-11-24 19:39:00,2.06759,2.06766,2.06724,2.06724,8000000.0
2009-11-24 19:40:00,2.06718,2.06718,2.06638,2.06668,7000000.0
2009-11-24 19:41:00,2.06667,2.06711,2.06667,2.06711,9000000.0
2009-11-24 19:42:00,2.06722,2.06731,2.0672,2.0672,7000000.0
2009-11-24 19:43:00,2.06724,2.06768,2.06709,2.06768,5000000.0
2009-11-24 19:44:00,2.068,2.06805,2.06754,2.06754,8000000.0
2009-11-24 19:45:00,2.06783,2.06801,2.06782,2.06793,9000000.0
2009-11-24 19:46:00,2.06785,2.06785,2.06726,2.06726,7000000.0
2009-11-24 19:47:00,2.06727,2.06747,2.06717,2.06747,6000000.0
2009-11-24 19:48:00,2.06752,2.06768,2.06752,2.06759,8000000.0
2009-11-24 19:49:00,2.06755,2.06776,2.0675,2.06776,7000000.0
2009-11-24 19:50:00,2.06764,2.06766,2.06754,2.06758,7000000.0
2009-11-24 19:51:00,2.06753,2.06755,2.0673,2.06755,7000000.0
2009-11-24 19:52:00,2.06748,2.06751,2.06737,2.06742,7000000.0
2009-11-24 19:53:00,2.06742,2.06742,2.06701,2.06701,7000000.0
2009-11-24 19:54:00,2.06706,2.06724,2.06706,2.06724,8000000.0
2009-11-24 19:55:00,2.06706,2.06719,2.067,2.067,8000000.0
2009-11-24 19:56:00,2.06707,2.06707,2.06659,2.06659,8000000.0
2009-11-24 19:57:00,2.06657,2.06657,2.06629,2.06637,7000000.0
2009-11-24 19:58:00,2.06635,2.06635,2.06597,2.06624,10000000.0
2009-11-24 19:59:00,2.06637,2.06673,2.06634,2.06658,8000000.0
2009-11-24 20:00:00,2.0665,2.06683,2.06647,2.06669,7000000.0
2009-11-24 20:01:00,2.06694,2.06719,2.06694,2.06716,7000000.0
2009-11-24 20:02:00,2.0667,2.06685,2.06669,2.06674,7000000.0
2009-11-24 20:03:00,2.06691,2.06695,2.06679,2.06686,6000000.0
2009-11-24 20:04:00,2.06703,2.06704,2.06616,2.06616,9000000.0
2009-11-24 20:05:00,2.06584,2.06604,2.06568,2.06583,6000000.0
2009-11-24 20:06:00,2.06578,2.06604,2.06578,2.06585,5000000.0
2009-11-24 20:07:00,2.06587,2.06587,2.06535,2.06535,10000000.0
2009-11-24 20:08:00,2.06508,2.06508,2.06467,2.06492,8000000.0
2009-11-24 20:09:00,2.0648,2.0648,2.06462,2.06474,7000000.0
2009-11-24 20:10:00,2.06465,2.0648,2.0643,2.0643,8000000.0
2009-11-24 20:11:00,2.06435,2.0647,2.06435,2.06465,8000000.0
2009-11-24 20:12:00,2.06482,2.06482,2.06466,2.06466,7000000.0
2009-11-24 20:13:00,2.06456,2.06466,2.06445,2.06466,10000000.0
2009-11-24 20:14:00,2.06466,2.06472,2.06452,2.06452,6000000.0
2009-11-24 20:15:00,2.06432,2.0645,2.06429,2.06448,7000000.0
2009-11-24 20:16:00,2.06438,2.06468,2.06438,2.06463,7000000.0
2009-11-24 20:17:00,2.06481,2.06488,2.06466,2.06466,11000000.0
2009-11-24 20:18:00,2.06439,2.06446,2.06428,2.06428,9000000.0
2009-11-24 20:19:00,2.0643,2.06465,2.0643,2.06465,8000000.0
2009-11-24 20:20:00,2.06488,2.06494,2.06484,2.06487,7000000.0
2009-11-24 20:21:00,2.06503,2.06511,2.06503,2.06511,5000000.0
2009-11-24 20:22:00,2.06515,2.06534,2.06503,2.06518,7000000.0
2009-11-24 20:23:00,2.06553,2.06559,2.06535,2.06555,7000000.0
2009-11-24 20:24:00,2.06581,2.06581,2.06531,2.06542,8000000.0
2009-11-24 20:25:00,2.06558,2.06566,2.06538,2.06538,11000000.0
2009-11-24 20:26:00,2.06524,2.06524,2.06494,2.06495,8000000.0
2009-11-24 20:27:00,2.06484,2.06487,2.06442,2.06442,5000000.0
2009-11-24 20:28:00,2.06481,2.06493,2.06478,2.06483,7000000.0
2009-11-24 20:29:00,2.06442,2.06463,2.06422,2.06427,8000000.0
2009-11-24 20:30:00,2.0648,2.06483,2.06454,2.06477,8000000.0
2009-11-24 20:31:00,2.06472,2.06472,2.0642,2.0642,7000000.0
2009-11-24 20:32:00,2.06409,2.06411,2.06393,2.06403,7000000.0
2009-11-24 20:33:00,2.06395,2.06409,2.0639,2.06409,7000000.0
2009-11-24 20:34:00,2.06414,2.06432,2.06414,2.06418,8000000.0
2009-11-24 20:35:00,2.06396,2.06423,2.06396,2.06423,9000000.0
2009-11-24 20:36:00,2.06408,2.0645,2.06408,2.0645,7000000.0
2009-11-24 20:37:00,2.06454,2.06461,2.06445,2.06456,11000000.0
2009-11-24 20:38:00,2.06458,2.06458,2.06454,2.06454,5000000.0
2009-11-24 20:39:00,2.06441,2.06441,2.06389,2.06389,6000000.0
2009-11-24 20:40:00,2.06402,2.06419,2.06401,2.06419,8000000.0
2009-11-24 20:41:00,2.0642,2.06421,2.06401,2.06407,8000000.0
2009-11-24 20:42:00,2.06447,2.06466,2.06442,2.06442,5000000.0
2009-11-24 20:43:00,2.06464,2.06472,2.06458,2.06464,8000000.0
2009-11-24 20:44:00,2.0646,2.06471,2.0644,2.0644,5000000.0
2009-11-24 20:45:00,2.06416,2.06431,2.06382,2.06382,7000000.0
2009-11-24 20:46:00,2.06385,2.06397,2.06381,2.06388,8000000.0
2009-11-24 20:47:00,2.06394,2.06409,2.06394,2.06401,5000000.0
2009-11-24 20:48:00,2.06402,2.06407,2.06366,2.06407,10000000.0
2009-11-24 20:49:00,2.06404,2.06417,2.06398,2.06409,7000000.0
2009-11-24 20:50:00,2.06397,2.06419,2.06395,2.06403,8000000.0
2009-11-24 20:51:00,2.064,2.06413,2.06393,2.06413,5000000.0
2009-11-24 20:52:00,2.06388,2.06406,2.06382,2.06406,5000000.0
2009-11-24 20:53:00,2.06432,2.06444,2.0641,2.0641,5000000.0
2009-11-24 20:54:00,2.06447,2.06478,2.06447,2.06475,6000000.0
2009-11-24 20:55:00,2.06487,2.06533,2.06487,2.06529,8000000.0
2009-11-24 20:56:00,2.06541,2.06547,2.06534,2.06536,10000000.0
2009-11-24 20:57:00,2.06523,2.06545,2.06513,2.06544,6000000.0
2009-11-24 20:58:00,2.06516,2.0654,2.06516,2.06532,11000000.0
2009-11-24 20:59:00,2.06574,2.0661,2.06574,2.06604,7000000.0
2009-11-24 21:00:00,2.06575,2.06575,2.06536,2.06536,6000000.0
2009-11-24 21:01:00,2.06611,2.06696,2.06611,2.06696,7000000.0
2009-11-24 21:02:00,2.06699,2.06702,2.06661,2.06702,7000000.0
2009-11-24 21:03:00,2.06692,2.06707,2.06685,2.06685,8000000.0
2009-11-24 21:04:00,2.06688,2.06711,2.06676,2.06676,6000000.0
2009-11-24 21:05:00,2.06709,2.06738,2.06707,2.06732,8000000.0
2009-11-24 21:06:00,2.06713,2.06746,2.06713,2.06729,8000000.0
2009-11-24 21:07:00,2.0674,2.06752,2.06722,2.06727,8000000.0
2009-11-24 21:08:00,2.06696,2.06702,2.06676,2.0668,10000000.0
2009-11-24 21:09:00,2.06651,2.06662,2.06641,2.06654,10000000.0
2009-11-24 21:10:00,2.06669,2.06701,2.06669,2.06689,8000000.0
2009-11-24 21:11:00,2.067,2.067,2.06648,2.06648,5000000.0
2009-11-24 21:12:00,2.06567,2.0658,2.06548,2.0658,8000000.0
2009-11-24 21:13:00,2.06559,2.06559,2.06533,2.06539,5000000.0
2009-11-24 21:14:00,2.06574,2.06589,2.06573,2.06588,6000000.0
2009-11-24 21:15:00,2.06617,2.06643,2.06616,2.06643,8000000.0
2009-11-24 21:16:00,2.06645,2.06645,2.06598,2.06598,7000000.0
2009-11-24 21:17:00,2.0659,2.0659,2.06544,2.06545,5000000.0
2009-11-24 21:18:00,2.0657,2.06594,2.0657,2.06591,7000000.0
2009-11-24 21:19:00,2.06607,2.06607,2.06587,2.06591,6000000.0
2009-11-24 21:20:00,2.06565,2.06565,2.06549,2.06549,5000000.0
2009-11-24 21:21:00,2.06543,2.06544,2.06513,2.06513,5000000.0
2009-11-24 21:22:00,2.06503,2.06509,2.06491,2.06509,10000000.0
2009-11-24 21:23:00,2.06487,2.06509,2.06482,2.06509,7000000.0
2009-11-24 21:24:00,2.06542,2.06542,2.06468,2.06468,8000000.0
2009-11-24 21:25:00,2.06461,2.06467,2.06457,2.06457,7000000.0
2009-11-24 21:26:00,2.06463,2.06466,2.06454,2.06456,7000000.0
2009-11-24 21:27:00,2.06455,2.06465,2.06445,2.06456,7000000.0
2009-11-24 21:28:00,2.06448,2.06448,2.0639,2.06399,7000000.0
2009-11-24 21:29:00,2.06427,2.06432,2.0642,2.06429,8000000.0
2009-11-24 21:30:00,2.0643,2.06456,2.0643,2.06453,8000000.0
2009-11-24 21:31:00,2.06442,2.06442,2.06418,2.06437,9000000.0
2009-11-24 21:32:00,2.06425,2.06425,2.06411,2.06411,7000000.0
2009-11-24 21:33:00,2.06419,2.06433,2.06408,2.06422,11000000.0
2009-11-24 21:34:00,2.06411,2.06415,2.06405,2.06414,5000000.0
2009-11-24 21:35:00,2.06414,2.0645,2.06414,2.06446,11000000.0
2009-11-24 21:36:00,2.06441,2.06453,2.06437,2.06449,8000000.0
2009-11-24 21:37:00,2.06442,2.06442,2.06414,2.06422,8000000.0
2009-11-24 21:38:00,2.06411,2.06416,2.06396,2.06401,8000000.0
2009-11-24 21:39:00,2.06392,2.06392,2.06349,2.06349,9000000.0
2009-11-24 21:40:00,2.0634,2.06348,2.06332,2.06332,7000000.0
2009-11-24 21:41:00,2.06366,2.06379,2.06346,2.06379,9000000.0
2009-11-24 21:42:00,2.06391,2.06391,2.06368,2.06372,7000000.0
2009-11-24 21:43:00,2.06361,2.06361,2.0633,2.06347,6000000.0
2009-11-24 21:44:00,2.06327,2.06351,2.06327,2.06351,8000000.0
2009-11-24 21:45:00,2.06325,2.06327,2.063,2.06323,10000000.0
2009-11-24 21:46:00,2.06331,2.06334,2.06312,2.06312,5000000.0
2009-11-24 21:47:00,2.06292,2.06293,2.06258,2.0626,8000000.0
2009-11-24 21:48:00,2.06264,2.06295,2.06264,2.06295,5000000.0
2009-11-24 21:49:00,2.06296,2.06296,2.06254,2.06263,8000000.0
2009-11-24 21:50:00,2.0626,2.0626,2.06227,2.06227,8000000.0
2009-11-24 21:51:00,2.06251,2.0626,2.06235,2.06252,7000000.0
2009-11-24 21:52:00,2.06257,2.06257,2.06241,2.06241,7000000.0
2009-11-24 21:53:00,2.06247,2.06247,2.06212,2.0622,5000000.0
2009-11-24 21:54:00,2.06206,2.06209,2.06183,2.06209,7000000.0
2009-11-24 21:55:00,2.0622,2.06229,2.06213,2.06215,7000000.0
2009-11-24 21:56:00,2.06217,2.06236,2.06217,2.06225,8000000.0
2009-11-24 21:57:00,2.06198,2.06207,2.06187,2.06196,7000000.0
2009-11-24 21:58:00,2.06183,2.06204,2.06183,2.06188,7000000.0
2009-11-24 21:59:00,2.06199,2.06204,2.06179,2.06179,8000000.0
2009-11-24 22:00:00,2.062,2.06202,2.06172,2.06202,5000000.0
2009-11-24 22:01:00,2.0621,2.06211,2.06179,2.0621,9000000.0
2009-11-24 22:02:00,2.06196,2.06212,2.06196,2.06205,8000000.0
2009-11-24 22:03:00,2.06202,2.06208,2.06153,2.06153,11000000.0
2009-11-24 22:04:00,2.06175,2.06191,2.06175,2.06191,5000000.0
2009-11-24 22:05:00,2.06212,2.06213,2.06187,2.06187,5000000.0
2009-11-24 22:06:00,2.06196,2.06197,2.06147,2.06176,7000000.0
2009-11-24 22:07:00,2.06179,2.06181,2.06169,2.06181,8000000.0
2009-11-24 22:08:00,2.0619,2.06208,2.06174,2.06208,8000000.0
2009-11-24 22:09:00,2.06199,2.0621,2.06196,2.06198,9000000.0
2009-11-24 22:10:00,2.06194,2.06205,2.06191,2.06191,8000000.0
2009-11-24 22:11:00,2.06207,2.06225,2.06205,2.06225,6000000.0
2009-11-24 22:12:00,2.06203,2.06212,2.06203,2.06212,8000000.0
2009-11-24 22:13:00,2.06211,2.06221,2.06202,2.06202,7000000.0
2009-11-24 22:14:00,2.06202,2.06308,2.06202,2.06308,11000000.0
2009-11-24 22:15:00,2.063,2.06316,2.06121,2.06294,8000000.0
2009-11-24 22:16:00,2.06261,2.06273,2.06247,2.06262,11000000.0
2009-11-24 22:17:00,2.06277,2.06296,2.06277,2.06296,7000000.0
2009-11-24 22:18:00,2.06273,2.06275,2.06262,2.06268,8000000.0
2009-11-24 22:19:00,2.06258,2.06274,2.06258,2.06274,7000000.0
2009-11-24 22:20:00,2.06267,2.06268,2.0626,2.06261,7000000.0
2009-11-24 22:21:00,2.06261,2.06271,2.06257,2.06258,9000000.0
2009-11-24 22:22:00,2.06268,2.06271,2.06263,2.06271,6000000.0
2009-11-24 22:23:00,2.06291,2.063,2.06291,2.063,5000000.0
2009-11-24 22:24:00,2.06245,2.06309,2.06245,2.06309,7000000.0
2009-11-24 22:25:00,2.06311,2.06328,2.06299,2.06328,8000000.0
2009-11-24 22:26:00,2.06311,2.06311,2.06276,2.06276,5000000.0
2009-11-24 22:27:00,2.06276,2.06276,2.06257,2.0626,8000000.0
2009-11-24 22:28:00,2.06258,2.0627,2.06249,2.06267,8000000.0
2009-11-24 22:29:00,2.06296,2.06315,2.06296,2.06315,10000000.0
2009-11-24 22:30:00,2.06302,2.06314,2.06302,2.06305,6000000.0
2009-11-24 22:31:00,2.06293,2.06318,2.06292,2.06318,9000000.0
2009-11-24 22:32:00,2.06299,2.06316,2.0628,2.0628,8000000.0
2009-11-24 22:33:00,2.06266,2.06279,2.0624,2.06279,7000000.0
2009-11-24 22:34:00,2.06266,2.06274,2.06258,2.06274,7000000.0
2009-11-24 22:35:00,2.06281,2.06286,2.06266,2.06282,8000000.0
2009-11-24 22:36:00,2.06284,2.06299,2.06284,2.06296,10000000.0
2009-11-24 22:37:00,2.0628,2.0628,2.06262,2.06262,7000000.0
2009-11-24 22:38:00,2.06275,2.06285,2.06275,2.06285,8000000.0
2009-11-24 22:39:00,2.06288,2.06301,2.06286,2.06301,9000000.0
2009-11-24 22:40:00,2.0631,2.06335,2.0631,2.06334,5000000.0
2009-11-24 22:41:00,2.06326,2.06326,2.06285,2.0629,8000000.0
2009-11-24 22:42:00,2.06288,2.06301,2.06277,2.06301,7000000.0
2009-11-24 22:43:00,2.06308,2.06321,2.06307,2.06319,7000000.0
2009-11-24 22:44:00,2.06325,2.06337,2.06325,2.06329,7000000.0
2009-11-24 22:45:00,2.0632,2.0632,2.06294,2.06311,7000000.0
2009-11-24 22:46:00,2.06317,2.06322,2.06307,2.06321,8000000.0
2009-11-24 22:47:00,2.06322,2.06336,2.06322,2.06322,11000000.0
2009-11-24 22:48:00,2.06333,2.06347,2.06298,2.06298,8000000.0
2009-11-24 22:49:00,2.06335,2.06343,2.06335,2.0634,5000000.0
2009-11-24 22:50:00,2.06335,2.06338,2.06318,2.06338,7000000.0
2009-11-24 22:51:00,2.06325,2.0635,2.06325,2.0635,6000000.0
2009-11-24 22:52:00,2.06312,2.06323,2.06286,2.06323,8000000.0
2009-11-24 22:53:00,2.06334,2.06349,2.0633,2.06349,8000000.0
2009-11-24 22:54:00,2.06329,2.06342,2.06329,2.06336,5000000.0
2009-11-24 22:55:00,2.06355,2.06366,2.06341,2.06341,7000000.0
2009-11-24 22:56:00,2.06364,2.0637,2.06349,2.06364,7000000.0
2009-11-24 22:57:00,2.06374,2.06375,2.06352,2.06352,7000000.0
2009-11-24 22:58:00,2.0637,2.0637,2.06349,2.06353,6000000.0
2009-11-24 22:59:00,2.0635,2.06363,2.06348,2.06355,7000000.0
2009-11-24 23:00:00,2.06368,2.06368,2.06353,2.06359,8000000.0
2009-11-24 23:01:00,2.06358,2.0636,2.06346,2.06346,8000000.0
2009-11-24 23:02:00,2.06331,2.06359,2.06281,2.06281,8000000.0
2009-11-24 23:03:00,2.06354,2.06354,2.06345,2.06345,6000000.0
2009-11-24 23:04:00,2.06347,2.06347,2.06326,2.06332,8000000.0
2009-11-24 23:05:00,2.06296,2.06305,2.06281,2.06283,8000000.0
2009-11-24 23:06:00,2.06248,2.06287,2.06248,2.06264,6000000.0
2009-11-24 23:07:00,2.06319,2.0632,2.06306,2.06306,5000000.0
2009-11-24 23:08:00,2.06312,2.06339,2.06277,2.06335,7000000.0
2009-11-24 23:09:00,2.06318,2.06319,2.06305,2.06313,9000000.0
2009-11-24 23:10:00,2.06291,2.06293,2.06265,2.06279,11000000.0
2009-11-24 23:11:00,2.06246,2.06276,2.06246,2.06265,7000000.0
2009-11-24 23:12:00,2.06247,2.06305,2.06247,2.06305,6000000.0
2009-11-24 23:13:00,2.06293,2.06298,2.06271,2.06277,7000000.0
2009-11-24 23:14:00,2.06239,2.06263,2.06207,2.06263,6000000.0
2009-11-24 23:15:00,2.06276,2.06309,2.06276,2.06307,5000000.0
2009-11-24 23:16:00,2.06288,2.06307,2.06266,2.06298,11000000.0
2009-11-24 23:17:00,2.06293,2.06305,2.06288,2.06296,7000000.0
2009-11-24 23:18:00,2.06269,2.06279,2.06242,2.06279,8000000.0
2009-11-24 23:19:00,2.06284,2.06321,2.06284,2.06321,7000000.0
2009-11-24 23:20:00,2.06324,2.06324,2.06311,2.06322,9000000.0
2009-11-24 23:21:00,2.06326,2.06366,2.06324,2.06366,9000000.0
2009-11-24 23:22:00,2.06375,2.06395,2.0637,2.0637,5000000.0
2009-11-24 23:23:00,2.06318,2.06333,2.06286,2.06333,8000000.0
2009-11-24 23:24:00,2.06299,2.06318,2.06293,2.06299,7000000.0
2009-11-24 23:25:00,2.06337,2.06353,2.06337,2.06353,7000000.0
2009-11-24 23:26:00,2.06329,2.06347,2.06288,2.06288,8000000.0
2009-11-24 23:27:00,2.06358,2.0637,2.06352,2.06352,8000000.0
2009-11-24 23:28:00,2.06368,2.06368,2.06351,2.06351,10000000.0
2009-11-24 23:29:00,2.06366,2.06373,2.06347,2.06373,9000000.0
2009-11-24 23:30:00,2.06382,2.06382,2.06357,2.06357,8000000.0
2009-11-24 23:31:00,2.06356,2.06369,2.06348,2.06369,8000000.0
2009-11-24 23:32:00,2.06394,2.06394,2.06342,2.06343,8000000.0
2009-11-24 23:33:00,2.06332,2.06341,2.06327,2.06335,7000000.0
2009-11-24 23:34:00,2.06333,2.06356,2.06332,2.06356,11000000.0
2009-11-24 23:35:00,2.06365,2.0637,2.06344,2.06344,6000000.0
2009-11-24 23:36:00,2.06345,2.06345,2.06335,2.06342,7000000.0
2009-11-24 23:37:00,2.06362,2.0638,2.06362,2.06369,8000000.0
2009-11-24 23:38:00,2.06357,2.06365,2.06328,2.06328,7000000.0
2009-11-24 23:39:00,2.06338,2.06346,2.06315,2.06325,10000000.0
2009-11-24 23:40:00,2.06307,2.06312,2.06233,2.06233,7000000.0
2009-11-24 23:41:00,2.06191,2.06202,2.06179,2.06179,6000000.0
2009-11-24 23:42:00,2.06172,2.06172,2.06136,2.06141,5000000.0
2009-11-24 23:43:00,2.06108,2.06115,2.06085,2.06115,6000000.0
2009-11-24 23:44:00,2.06107,2.0612,2.06107,2.06119,7000000.0
2009-11-24 23:45:00,2.061,2.06101,2.06093,2.06099,7000000.0
2009-11-24 23:46:00,2.06084,2.061,2.06084,2.06091,8000000.0
2009-11-24 23:47:00,2.06095,2.06107,2.06048,2.06086,8000000.0
2009-11-24 23:48:00,2.06111,2.06111,2.06068,2.06068,7000000.0
2009-11-24 23:49:00,2.06078,2.061,2.06068,2.061,10000000.0
2009-11-24 23:50:00,2.06101,2.06101,2.06069,2.06069,8000000.0
2009-11-24 23:51:00,2.06081,2.06081,2.06064,2.06064,5000000.0
2009-11-24 23:52:00,2.06017,2.06038,2.05984,2.05994,11000000.0
2009-11-24 23:53:00,2.06056,2.0608,2.06054,2.06066,8000000.0
2009-11-24 23:54:00,2.0591,2.0621,2.0591,2.06089,9000000.0
2009-11-24 23:55:00,2.06011,2.06025,2.0601,2.0601,5000000.0
2009-11-24 23:56:00,2.06015,2.06029,2.05969,2.06029,6000000.0
2009-11-24 23:57:00,2.06033,2.06034,2.06018,2.06032,8000000.0
2009-11-24 23:58:00,2.0604,2.0605,2.06035,2.06041,7000000.0
2009-11-24 23:59:00,2.06049,2.06117,2.06049,2.06117,9000000.0
2009-11-25 00:00:00,2.06039,2.06044,2.06024,2.0603,7000000.0
2009-11-25 00:01:00,2.06046,2.0605,2.06038,2.06038,8000000.0
2009-11-25 00:02:00,2.06083,2.06155,2.06083,2.06155,8000000.0
2009-11-25 00:03:00,2.06167,2.06171,2.06139,2.06139,6000000.0
2009-11-25 00:04:00,2.06128,2.06143,2.06116,2.06135,7000000.0
2009-11-25 00:05:00,2.06126,2.06126,2.06115,2.06115,11000000.0
2009-11-25 00:06:00,2.06086,2.06093,2.06058,2.06059,10000000.0
2009-11-25 00:07:00,2.06074,2.06078,2.06067,2.06077,8000000.0
2009-11-25 00:08:00,2.06073,2.06088,2.06073,2.06076,6000000.0
2009-11-25 00:09:00,2.06094,2.06112,2.0608,2.0608,7000000.0
2009-11-25 00:10:00,2.06054,2.06078,2.06054,2.06062,8000000.0
2009-11-25 00:11:00,2.06073,2.06075,2.06065,2.06075,11000000.0
2009-11-25 00:12:00,2.06053,2.06096,2.0605,2.06086,7000000.0
2009-11-25 00:13:00,2.06068,2.06068,2.06051,2.06063,8000000.0
2009-11-25 00:14:00,2.0606,2.06074,2.06058,2.0607,8000000.0
2009-11-25 00:15:00,2.0607,2.06075,2.0606,2.0606,8000000.0
2009-11-25 00:16:00,2.06076,2.06094,2.06076,2.06094,7000000.0
2009-11-25 00:17:00,2.06097,2.0611,2.06073,2.06073,5000000.0
2009-11-25 00:18:00,2.06075,2.06075,2.06058,2.06073,5000000.0
2009-11-25 00:19:00,2.06076,2.06079,2.06069,2.06078,11000000.0
2009-11-25 00:20:00,2.06047,2.06047,2.05955,2.05955,8000000.0
2009-11-25 00:21:00,2.05984,2.06021,2.05984,2.05999,7000000.0
2009-11-25 00:22:00,2.05945,2.0596,2.05927,2.05927,9000000.0
2009-11-25 00:23:00,2.05929,2.0597,2.05929,2.0597,8000000.0
2009-11-25 00:24:00,2.05985,2.05985,2.05955,2.05973,10000000.0
2009-11-25 00:25:00,2.05975,2.05975,2.05903,2.05903,6000000.0
2009-11-25 00:26:00,2.05903,2.05907,2.05893,2.05896,7000000.0
2009-11-25 00:27:00,2.05916,2.05949,2.05916,2.05944,9000000.0
2009-11-25 00:28:00,2.05955,2.05969,2.05955,2.05967,9000000.0
2009-11-25 00:29:00,2.05961,2.05961,2.05943,2.05943,8000000.0
2009-11-25 00:30:00,2.05945,2.05945,2.05912,2.05924,11000000.0
2009-11-25 00:31:00,2.05942,2.05951,2.05931,2.05933,8000000.0
2009-11-25 00:32:00,2.05934,2.05952,2.05928,2.05946,5000000.0
2009-11-25 00:33:00,2.05959,2.05972,2.05953,2.05953,7000000.0
2009-11-25 00:34:00,2.0596,2.0596,2.05944,2.05954,8000000.0
2009-11-25 00:35:00,2.05961,2.06001,2.05961,2.06001,5000000.0
2009-11-25 00:36:00,2.06017,2.06017,2.0601,2.0601,4000000.0
2009-11-25 00:37:00,2.06003,2.06003,2.05983,2.05992,5000000.0
2009-11-25 00:38:00,2.05981,2.05981,2.05924,2.0596,7000000.0
2009-11-25 00:39:00,2.05958,2.05983,2.05938,2.05983,10000000.0
2009-11-25 00:40:00,2.06027,2.0612,2.06027,2.06069,7000000.0
2009-11-25 00:41:00,2.06046,2.06046,2.05985,2.05985,10000000.0
2009-11-25 00:42:00,2.05919,2.0597,2.05919,2.05954,11000000.0
2009-11-25 00:43:00,2.05941,2.05941,2.05924,2.05924,6000000.0
2009-11-25 00:44:00,2.0598,2.05999,2.0598,2.05999,5000000.0
2009-11-25 00:45:00,2.05993,2.05993,2.05977,2.05977,5000000.0
2009-11-25 00:46:00,2.06014,2.06025,2.05956,2.05956,5000000.0
2009-11-25 00:47:00,2.05987,2.05996,2.05965,2.05965,7000000.0
2009-11-25 00:48:00,2.0598,2.06002,2.05977,2.06002,10000000.0
2009-11-25 00:49:00,2.0601,2.06024,2.06009,2.06009,6000000.0
2009-11-25 00:50:00,2.0599,2.05993,2.05923,2.05923,8000000.0
2009-11-25 00:51:00,2.05931,2.05973,2.05912,2.05973,7000000.0
2009-11-25 00:52:00,2.0597,2.05978,2.05921,2.05978,8000000.0
2009-11-25 00:53:00,2.05971,2.05992,2.05971,2.05992,5000000.0
2009-11-25 00:54:00,2.0599,2.06008,2.0599,2.05996,8000000.0
2009-11-25 00:55:00,2.05989,2.06003,2.05932,2.05932,7000000.0
2009-11-25 00:56:00,2.05973,2.05977,2.05972,2.05975,6000000.0
2009-11-25 00:57:00,2.05975,2.05975,2.05948,2.05948,10000000.0
2009-11-25 00:58:00,2.05956,2.05963,2.0595,2.05963,6000000.0
2009-11-25 00:59:00,2.05959,2.05975,2.05927,2.05975,7000000.0
2009-11-25 01:00:00,2.05966,2.05971,2.0596,2.0597,9000000.0
2009-11-25 01:01:00,2.05976,2.05991,2.05969,2.05991,7000000.0
2009-11-25 01:02:00,2.05991,2.05991,2.05962,2.05982,8000000.0
2009-11-25 01:03:00,2.05978,2.05981,2.05949,2.05955,10000000.0
2009-11-25 01:04:00,2.05901,2.05911,2.05882,2.05882,8000000.0
2009-11-25 01:05:00,2.05879,2.05885,2.05866,2.05873,7000000.0
2009-11-25 01:06:00,2.05844,2.05844,2.05818,2.05818,8000000.0
2009-11-25 01:07:00,2.05803,2.05803,2.05787,2.05787,6000000.0
2009-11-25 01:08:00,2.05808,2.05812,2.05789,2.05809,8000000.0
2009-11-25 01:09:00,2.05815,2.05815,2.05794,2.05794,5000000.0
2009-11-25 01:10:00,2.0578,2.05808,2.0576,2.05765,11000000.0
2009-11-25 01:11:00,2.05816,2.05816,2.05801,2.05802,5000000.0
2009-11-25 01:12:00,2.05809,2.05856,2.05797,2.05856,6000000.0
2009-11-25 01:13:00,2.05869,2.05888,2.05866,2.05888,7000000.0
2009-11-25 01:14:00,2.05891,2.05891,2.05859,2.05859,8000000.0
2009-11-25 01:15:00,2.05863,2.05863,2.05837,2.05838,7000000.0
2009-11-25 01:16:00,2.05836,2.05851,2.05816,2.05819,9000000.0
2009-11-25 01:17:00,2.05807,2.05808,2.05799,2.05799,8000000.0
2009-11-25 01:18:00,2.05804,2.05816,2.05798,2.05816,5000000.0
2009-11-25 01:19:00,2.05817,2.05817,2.05783,2.05783,7000000.0
2009-11-25 01:20:00,2.05775,2.05814,2.05775,2.05791,8000000.0
2009-11-25 01:21:00,2.05799,2.05886,2.05799,2.05886,7000000.0
2009-11-25 01:22:00,2.05867,2.05872,2.05854,2.05872,7000000.0
2009-11-25 01:23:00,2.05912,2.05912,2.05886,2.05898,7000000.0
2009-11-25 01:24:00,2.05932,2.0594,2.05911,2.05919,11000000.0
2009-11-25 01:25:00,2.05894,2.05924,2.05865,2.05915,7000000.0
2009-11-25 01:26:00,2.05943,2.05964,2.05943,2.05948,8000000.0
2009-11-25 01:27:00,2.06017,2.06032,2.06017,2.06032,7000000.0
2009-11-25 01:28:00,2.06024,2.0603,2.06,2.06,8000000.0
2009-11-25 01:29:00,2.06042,2.06044,2.06021,2.06044,6000000.0
2009-11-25 01:30:00,2.06067,2.06083,2.06058,2.06083,7000000.0
2009-11-25 01:31:00,2.06083,2.06083,2.0606,2.06065,6000000.0
2009-11-25 01:32:00,2.06048,2.0606,2.06047,2.0606,6000000.0
2009-11-25 01:33:00,2.06068,2.06073,2.06067,2.06069,7000000.0
2009-11-25 01:34:00,2.06072,2.06094,2.06072,2.06094,11000000.0
2009-11-25 01:35:00,2.06113,2.0613,2.06113,2.0613,8000000.0
2009-11-25 01:36:00,2.06125,2.06129,2.06098,2.06124,8000000.0
2009-11-25 01:37:00,2.06156,2.06156,2.06141,2.06143,8000000.0
2009-11-25 01:38:00,2.06144,2.06155,2.06139,2.06139,7000000.0
2009-11-25 01:39:00,2.06128,2.06128,2.06082,2.06082,9000000.0
2009-11-25 01:40:00,2.06101,2.06108,2.06073,2.06103,11000000.0
2009-11-25 01:41:00,2.06089,2.06089,2.06073,2.06073,8000000.0
2009-11-25 01:42:00,2.0611,2.0615,2.0611,2.0615,6000000.0
2009-11-25 01:43:00,2.06147,2.06147,2.06124,2.06124,9000000.0
2009-11-25 01:44:00,2.06158,2.06175,2.06141,2.0617,8000000.0
2009-11-25 01:45:00,2.06201,2.06237,2.06194,2.06237,7000000.0
2009-11-25 01:46:00,2.06267,2.06267,2.0625,2.0625,7000000.0
2009-11-25 01:47:00,2.0624,2.06245,2.06238,2.06245,7000000.0
2009-11-25 01:48:00,2.06251,2.06254,2.06233,2.06254,8000000.0
2009-11-25 01:49:00,2.06261,2.06318,2.06255,2.06318,6000000.0
2009-11-25 01:50:00,2.06284,2.06284,2.06245,2.06245,7000000.0
2009-11-25 01:51:00,2.06268,2.06281,2.06235,2.06235,5000000.0
2009-11-25 01:52:00,2.06232,2.06238,2.06228,2.06235,8000000.0
2009-11-25 01:53:00,2.06193,2.06193,2.06163,2.06168,8000000.0
2009-11-25 01:54:00,2.06182,2.06202,2.0617,2.0617,10000000.0
2009-11-25 01:55:00,2.06187,2.06203,2.06176,2.06183,9000000.0
2009-11-25 01:56:00,2.06179,2.06189,2.05998,2.06189,6000000.0
2009-11-25 01:57:00,2.06186,2.06186,2.06159,2.06169,5000000.0
2009-11-25 01:58:00,2.06158,2.06174,2.06155,2.06163,8000000.0
2009-11-25 01:59:00,2.06194,2.06218,2.06194,2.06196,7000000.0
2009-11-25 02:00:00,2.06189,2.06189,2.06157,2.06173,5000000.0
2009-11-25 02:01:00,2.0616,2.0616,2.06142,2.06149,10000000.0
2009-11-25 02:02:00,2.06149,2.06149,2.06141,2.06141,13000000.0
2009-11-25 02:03:00,2.06141,2.06151,2.06138,2.06151,17000000.0
2009-11-25 02:04:00,2.06143,2.06143,2.06117,2.06117,12000000.0
2009-11-25 02:05:00,2.06123,2.06123,2.061,2.061,9000000.0
2009-11-25 02:06:00,2.06098,2.061,2.0609,2.0609,7000000.0
2009-11-25 02:07:00,2.06062,2.0609,2.06062,2.0607,13000000.0
2009-11-25 02:08:00,2.0605,2.06053,2.06022,2.06022,16000000.0
2009-11-25 02:09:00,2.05993,2.06029,2.0599,2.06014,10000000.0
2009-11-25 02:10:00,2.06009,2.06033,2.06007,2.06033,5000000.0
2009-11-25 02:11:00,2.06013,2.06026,2.06012,2.06023,7000000.0
2009-11-25 02:12:00,2.06048,2.06065,2.06048,2.06055,14000000.0
2009-11-25 02:13:00,2.06067,2.06091,2.06067,2.0609,7000000.0
2009-11-25 02:14:00,2.06069,2.06075,2.06059,2.06059,7000000.0
2009-11-25 02:15:00,2.06056,2.06086,2.06056,2.06086,7000000.0
2009-11-25 02:16:00,2.06049,2.06049,2.06016,2.06022,8000000.0
2009-11-25 02:17:00,2.06022,2.06042,2.05999,2.05999,7000000.0
2009-11-25 02:18:00,2.05994,2.05994,2.05978,2.05978,11000000.0
2009-11-25 02:19:00,2.05968,2.05987,2.05967,2.05984,7000000.0
2009-11-25 02:20:00,2.05974,2.05977,2.05966,2.05967,12000000.0
2009-11-25 02:21:00,2.05978,2.05997,2.05976,2.05997,12000000.0
2009-11-25 02:22:00,2.06024,2.06077,2.06024,2.06029,7000000.0
2009-11-25 02:23:00,2.06005,2.06005,2.05952,2.05952,9000000.0
2009-11-25 02:24:00,2.05977,2.05981,2.05968,2.0598,8000000.0
2009-11-25 02:25:00,2.05975,2.06022,2.05975,2.06022,16000000.0
2009-11-25 02:26:00,2.06026,2.0604,2.06019,2.06019,20000000.0
2009-11-25 02:27:00,2.05987,2.06036,2.05987,2.06014,18000000.0
2009-11-25 02:28:00,2.06047,2.0608,2.06042,2.06042,10000000.0
2009-11-25 02:29:00,2.06025,2.06041,2.06025,2.06041,5000000.0
2009-11-25 02:30:00,2.06034,2.06034,2.05981,2.06004,10000000.0
2009-11-25 02:31:00,2.05991,2.05991,2.05965,2.05973,9000000.0
2009-11-25 02:32:00,2.05963,2.05963,2.05936,2.05936,15000000.0
2009-11-25 02:33:00,2.05912,2.05916,2.059,2.05914,14000000.0
2009-11-25 02:34:00,2.05903,2.05903,2.05841,2.05874,9000000.0
2009-11-25 02:35:00,2.05843,2.05845,2.05835,2.05845,7000000.0
2009-11-25 02:36:00,2.05862,2.05868,2.05852,2.05862,11000000.0
2009-11-25 02:37:00,2.05874,2.05874,2.05839,2.05839,7000000.0
2009-11-25 02:38:00,2.05851,2.05851,2.05825,2.05825,7000000.0
2009-11-25 02:39:00,2.05817,2.05837,2.05814,2.05837,13000000.0
2009-11-25 02:40:00,2.05837,2.05866,2.05836,2.05866,11000000.0
2009-11-25 02:41:00,2.05878,2.05879,2.05871,2.05879,8000000.0
2009-11-25 02:42:00,2.05866,2.05879,2.05866,2.05879,10000000.0
2009-11-25 02:43:00,2.05887,2.05887,2.05865,2.05865,6000000.0
2009-11-25 02:44:00,2.05857,2.05857,2.05837,2.05847,5000000.0
2009-11-25 02:45:00,2.05847,2.05847,2.05803,2.05823,10000000.0
2009-11-25 02:46:00,2.0584,2.05906,2.05831,2.05906,5000000.0
2009-11-25 02:47:00,2.05945,2.05945,2.05908,2.05915,8000000.0
2009-11-25 02:48:00,2.05909,2.05909,2.05884,2.05884,11000000.0
2009-11-25 02:49:00,2.05887,2.05887,2.05876,2.05876,5000000.0
2009-11-25 02:50:00,2.059,2.05909,2.05891,2.05902,5000000.0
2009-11-25 02:51:00,2.0591,2.0594,2.05903,2.0594,5000000.0
2009-11-25 02:52:00,2.05944,2.06053,2.05942,2.06053,8000000.0
2009-11-25 02:53:00,2.06046,2.06059,2.06033,2.06059,8000000.0
2009-11-25 02:54:00,2.06036,2.06036,2.05973,2.05973,7000000.0
2009-11-25 02:55:00,2.05969,2.05969,2.0592,2.0592,8000000.0
2009-11-25 02:56:00,2.05917,2.05939,2.05913,2.05922,7000000.0
2009-11-25 02:57:00,2.0591,2.0593,2.05898,2.05913,8000000.0
2009-11-25 02:58:00,2.05962,2.05973,2.05944,2.05961,12000000.0
2009-11-25 02:59:00,2.05982,2.05986,2.05973,2.05981,19000000.0
2009-11-25 03:00:00,2.05983,2.05995,2.05981,2.05985,7000000.0
2009-11-25 03:01:00,2.05984,2.05984,2.05964,2.05964,10000000.0
2009-11-25 03:02:00,2.05981,2.05981,2.0594,2.0594,7000000.0
2009-11-25 03:03:00,2.05912,2.05944,2.05908,2.05944,5000000.0
2009-11-25 03:04:00,2.05946,2.05946,2.05912,2.05938,7000000.0
2009-11-25 03:05:00,2.05921,2.05928,2.05911,2.05928,10000000.0
2009-11-25 03:06:00,2.05892,2.05907,2.05892,2.05895,5000000.0
2009-11-25 03:07:00,2.05886,2.05916,2.05886,2.05916,5000000.0
2009-11-25 03:08:00,2.05915,2.05931,2.05872,2.05931,8000000.0
2009-11-25 03:09:00,2.05924,2.05927,2.05914,2.05921,10000000.0
2009-11-25 03:10:00,2.05935,2.05953,2.05933,2.05942,10000000.0
2009-11-25 03:11:00,2.05936,2.05936,2.05925,2.05925,8000000.0
2009-11-25 03:12:00,2.05908,2.05908,2.05885,2.05885,7000000.0
2009-11-25 03:13:00,2.05885,2.05909,2.05884,2.05909,10000000.0
2009-11-25 03:14:00,2.05917,2.05925,2.05892,2.05892,16000000.0
2009-11-25 03:15:00,2.05888,2.05925,2.05865,2.05922,11000000.0
2009-11-25 03:16:00,2.0588,2.05896,2.05878,2.05887,9000000.0
2009-11-25 03:17:00,2.0589,2.05924,2.0589,2.05907,8000000.0
2009-11-25 03:18:00,2.05897,2.05913,2.05865,2.05865,6000000.0
2009-11-25 03:19:00,2.05802,2.05802,2.05765,2.05765,7000000.0
2009-11-25 03:20:00,2.05768,2.05768,2.05654,2.05654,7000000.0
2009-11-25 03:21:00,2.05658,2.05695,2.05658,2.05684,7000000.0
2009-11-25 03:22:00,2.05688,2.05688,2.05446,2.05625,8000000.0
2009-11-25 03:23:00,2.05612,2.05627,2.05612,2.05627,5000000.0
2009-11-25 03:24:00,2.05583,2.05606,2.05583,2.05606,7000000.0
2009-11-25 03:25:00,2.05618,2.05721,2.05618,2.05703,23000000.0
2009-11-25 03:26:00,2.05711,2.05728,2.05708,2.05728,9000000.0
2009-11-25 03:27:00,2.05735,2.05778,2.05734,2.05778,7000000.0
2009-11-25 03:28:00,2.05746,2.0575,2.0573,2.0575,7000000.0
2009-11-25 03:29:00,2.05699,2.05709,2.05698,2.05701,6000000.0
2009-11-25 03:30:00,2.05646,2.05686,2.05637,2.05686,10000000.0
2009-11-25 03:31:00,2.05704,2.05704,2.05667,2.05667,5000000.0
2009-11-25 03:32:00,2.05641,2.05651,2.0561,2.05651,10000000.0
2009-11-25 03:33:00,2.0567,2.0567,2.05636,2.05664,7000000.0
2009-11-25 03:34:00,2.0564,2.05679,2.0564,2.05664,11000000.0
2009-11-25 03:35:00,2.05656,2.05656,2.05624,2.05624,6000000.0
2009-11-25 03:36:00,2.05634,2.05635,2.05551,2.05571,8000000.0
2009-11-25 03:37:00,2.05612,2.0563,2.05597,2.05597,8000000.0
2009-11-25 03:38:00,2.05645,2.0566,2.05645,2.05656,8000000.0
2009-11-25 03:39:00,2.0567,2.05776,2.0567,2.05776,10000000.0
2009-11-25 03:40:00,2.05803,2.05846,2.05801,2.05846,6000000.0
2009-11-25 03:41:00,2.05837,2.05837,2.0577,2.05793,8000000.0
2009-11-25 03:42:00,2.05797,2.05815,2.05788,2.05815,7000000.0
2009-11-25 03:43:00,2.05818,2.05844,2.05818,2.05844,9000000.0
2009-11-25 03:44:00,2.05883,2.05884,2.05849,2.05849,9000000.0
2009-11-25 03:45:00,2.05838,2.05838,2.05796,2.05796,7000000.0
2009-11-25 03:46:00,2.05798,2.0583,2.05794,2.05813,8000000.0
2009-11-25 03:47:00,2.05824,2.05861,2.05823,2.05854,9000000.0
2009-11-25 03:48:00,2.05836,2.05849,2.05816,2.05816,10000000.0
2009-11-25 03:49:00,2.0582,2.05825,2.05815,2.0582,23000000.0
2009-11-25 03:50:00,2.05838,2.0584,2.05815,2.05835,7000000.0
2009-11-25 03:51:00,2.05815,2.05844,2.0581,2.0581,8000000.0
2009-11-25 03:52:00,2.05801,2.05829,2.05773,2.05825,9000000.0
2009-11-25 03:53:00,2.05817,2.05827,2.05804,2.05827,8000000.0
2009-11-25 03:54:00,2.05868,2.05877,2.05844,2.05872,6000000.0
2009-11-25 03:55:00,2.0584,2.05848,2.05828,2.05848,10000000.0
2009-11-25 03:56:00,2.05827,2.05828,2.05803,2.05803,12000000.0
2009-11-25 03:57:00,2.05813,2.05813,2.05748,2.05802,9000000.0
2009-11-25 03:58:00,2.05822,2.05855,2.05822,2.05855,8000000.0
2009-11-25 03:59:00,2.05845,2.05852,2.05833,2.05838,7000000.0
2009-11-25 04:00:00,2.05856,2.05856,2.0579,2.0579,18000000.0
2009-11-25 04:01:00,2.05781,2.05805,2.05781,2.05786,8000000.0
2009-11-25 04:02:00,2.05786,2.05806,2.05774,2.0579,25000000.0
2009-11-25 04:03:00,2.05783,2.05797,2.05757,2.05764,12000000.0
2009-11-25 04:04:00,2.05793,2.05798,2.05776,2.05776,9000000.0
2009-11-25 04:05:00,2.05772,2.05804,2.05763,2.05767,7000000.0
2009-11-25 04:06:00,2.05763,2.05767,2.05667,2.05687,11000000.0
2009-11-25 04:07:00,2.05774,2.05774,2.05768,2.05768,7000000.0
2009-11-25 04:08:00,2.05764,2.05771,2.0576,2.05767,10000000.0
2009-11-25 04:09:00,2.05763,2.05766,2.05737,2.05737,5000000.0
2009-11-25 04:10:00,2.05725,2.05773,2.0572,2.05773,9000000.0
2009-11-25 04:11:00,2.05783,2.05787,2.05769,2.05769,7000000.0
2009-11-25 04:12:00,2.05779,2.05802,2.05779,2.058,6000000.0
2009-11-25 04:13:00,2.05808,2.05809,2.05801,2.05806,8000000.0
2009-11-25 04:14:00,2.05767,2.05785,2.05733,2.05785,7000000.0
2009-11-25 04:15:00,2.05804,2.05841,2.05804,2.05837,8000000.0
2009-11-25 04:16:00,2.05845,2.05845,2.05786,2.05792,8000000.0
2009-11-25 04:17:00,2.05804,2.05813,2.05789,2.05813,19000000.0
2009-11-25 04:18:00,2.05814,2.05814,2.05771,2.05781,8000000.0
2009-11-25 04:19:00,2.05749,2.05777,2.05735,2.05739,21000000.0
2009-11-25 04:20:00,2.05701,2.05701,2.05656,2.05669,11000000.0
2009-11-25 04:21:00,2.05641,2.05641,2.05546,2.05546,7000000.0
2009-11-25 04:22:00,2.05601,2.0563,2.05601,2.05621,8000000.0
2009-11-25 04:23:00,2.05611,2.05658,2.05611,2.05658,5000000.0
2009-11-25 04:24:00,2.05665,2.05668,2.05661,2.05663,12000000.0
2009-11-25 04:25:00,2.05617,2.05644,2.05584,2.05597,9000000.0
2009-11-25 04:26:00,2.0566,2.05666,2.0566,2.05661,8000000.0
2009-11-25 04:27:00,2.05667,2.05667,2.05634,2.05638,9000000.0
2009-11-25 04:28:00,2.05624,2.05627,2.05617,2.05624,14000000.0
2009-11-25 04:29:00,2.05626,2.05638,2.05583,2.05583,16000000.0
2009-11-25 04:30:00,2.0555,2.05555,2.05546,2.05555,25000000.0
2009-11-25 04:31:00,2.05559,2.05617,2.05559,2.05617,5000000.0
2009-11-25 04:32:00,2.05635,2.05675,2.05635,2.05647,12000000.0
2009-11-25 04:33:00,2.05648,2.05658,2.05648,2.05658,10000000.0
2009-11-25 04:34:00,2.05631,2.05631,2.05572,2.05572,15000000.0
2009-11-25 04:35:00,2.05559,2.05571,2.05543,2.05543,9000000.0
2009-11-25 04:36:00,2.05527,2.05527,2.05511,2.05511,7000000.0
2009-11-25 04:37:00,2.05536,2.0555,2.05536,2.05538,7000000.0
2009-11-25 04:38:00,2.05578,2.05578,2.05554,2.05566,6000000.0
2009-11-25 04:39:00,2.05574,2.0559,2.05574,2.05589,5000000.0
2009-11-25 04:40:00,2.05584,2.05617,2.05584,2.05617,7000000.0
2009-11-25 04:41:00,2.05635,2.05655,2.05625,2.05655,5000000.0
2009-11-25 04:42:00,2.05662,2.05662,2.05606,2.05625,11000000.0
2009-11-25 04:43:00,2.05624,2.05635,2.05624,2.0563,9000000.0
2009-11-25 04:44:00,2.0563,2.05644,2.05603,2.05603,8000000.0
2009-11-25 04:45:00,2.05605,2.05636,2.05605,2.05624,9000000.0
2009-11-25 04:46:00,2.05611,2.05637,2.05611,2.05624,7000000.0
2009-11-25 04:47:00,2.05601,2.05601,2.05573,2.05578,8000000.0
2009-11-25 04:48:00,2.05581,2.05589,2.05571,2.05571,7000000.0
2009-11-25 04:49:00,2.05559,2.05569,2.05559,2.05569,6000000.0
2009-11-25 04:50:00,2.05585,2.05592,2.05585,2.05591,7000000.0
2009-11-25 04:51:00,2.05595,2.05595,2.05584,2.05585,15000000.0
2009-11-25 04:52:00,2.05616,2.05638,2.05616,2.05627,9000000.0
2009-11-25 04:53:00,2.0563,2.05639,2.056,2.056,8000000.0
2009-11-25 04:54:00,2.05627,2.05639,2.05622,2.05622,11000000.0
2009-11-25 04:55:00,2.05623,2.05652,2.05623,2.05652,11000000.0
2009-11-25 04:56:00,2.05654,2.05654,2.05618,2.05636,12000000.0
2009-11-25 04:57:00,2.05633,2.05654,2.0563,2.05635,8000000.0
2009-11-25 04:58:00,2.05537,2.05537,2.05518,2.05527,6000000.0
2009-11-25 04:59:00,2.05545,2.05565,2.05544,2.05547,12000000.0
2009-11-25 05:00:00,2.0554,2.0554,2.05512,2.05512,9000000.0
2009-11-25 05:01:00,2.05546,2.05569,2.05546,2.05549,5000000.0
2009-11-25 05:02:00,2.05498,2.05525,2.05498,2.05499,7000000.0
2009-11-25 05:03:00,2.055,2.0554,2.055,2.0554,8000000.0
2009-11-25 05:04:00,2.05549,2.05553,2.05539,2.05546,9000000.0
2009-11-25 05:05:00,2.05558,2.05577,2.05558,2.05572,13000000.0
2009-11-25 05:06:00,2.05576,2.0558,2.05567,2.05567,8000000.0
2009-11-25 05:07:00,2.0556,2.0556,2.05552,2.05557,10000000.0
2009-11-25 05:08:00,2.05578,2.05593,2.05576,2.05593,6000000.0
2009-11-25 05:09:00,2.05609,2.05609,2.05594,2.05595,16000000.0
2009-11-25 05:10:00,2.0559,2.05606,2.0559,2.05601,12000000.0
2009-11-25 05:11:00,2.05579,2.05579,2.05565,2.05569,11000000.0
2009-11-25 05:12:00,2.05562,2.05573,2.05556,2.05573,16000000.0
2009-11-25 05:13:00,2.05586,2.05612,2.05586,2.05612,6000000.0
2009-11-25 05:14:00,2.05616,2.05633,2.05614,2.05614,12000000.0
2009-11-25 05:15:00,2.05603,2.05616,2.05603,2.05616,8000000.0
2009-11-25 05:16:00,2.05624,2.05634,2.05624,2.05629,11000000.0
2009-11-25 05:17:00,2.05609,2.05632,2.05609,2.05631,5000000.0
2009-11-25 05:18:00,2.05638,2.05646,2.05634,2.05636,16000000.0
2009-11-25 05:19:00,2.0564,2.0564,2.05621,2.05631,9000000.0
2009-11-25 05:20:00,2.05624,2.05635,2.05624,2.05628,11000000.0
2009-11-25 05:21:00,2.05635,2.05667,2.05635,2.05665,15000000.0
2009-11-25 05:22:00,2.05663,2.05665,2.05645,2.05664,28000000.0
2009-11-25 05:23:00,2.05637,2.05638,2.05614,2.05623,26000000.0
2009-11-25 05:24:00,2.05588,2.05596,2.05588,2.05596,27000000.0
2009-11-25 05:25:00,2.05591,2.05625,2.05579,2.05579,47000000.0
2009-11-25 05:26:00,2.05597,2.05621,2.05597,2.0561,38000000.0
2009-11-25 05:27:00,2.05626,2.05638,2.05554,2.05554,7000000.0
2009-11-25 05:28:00,2.05564,2.05564,2.05549,2.05549,22000000.0
2009-11-25 05:29:00,2.05544,2.05563,2.05543,2.05543,11000000.0
2009-11-25 05:30:00,2.05576,2.05579,2.05561,2.05579,7000000.0
2009-11-25 05:31:00,2.05587,2.05613,2.05586,2.05607,10000000.0
2009-11-25 05:32:00,2.0559,2.05607,2.0559,2.05607,10000000.0
2009-11-25 05:33:00,2.05623,2.05623,2.05615,2.05615,8000000.0
2009-11-25 05:34:00,2.05614,2.05616,2.0561,2.05612,8000000.0
2009-11-25 05:35:00,2.05606,2.05631,2.05606,2.05617,10000000.0
2009-11-25 05:36:00,2.0562,2.05642,2.05547,2.05638,15000000.0
2009-11-25 05:37:00,2.05646,2.05646,2.05627,2.05627,11000000.0
2009-11-25 05:38:00,2.05652,2.05664,2.05652,2.05664,11000000.0
2009-11-25 05:39:00,2.05668,2.05668,2.0561,2.05637,7000000.0
2009-11-25 05:40:00,2.0563,2.0564,2.0563,2.0564,5000000.0
2009-11-25 05:41:00,2.0564,2.0564,2.05594,2.05594,9000000.0
2009-11-25 05:42:00,2.05595,2.05617,2.05595,2.05617,16000000.0
2009-11-25 05:43:00,2.05625,2.05637,2.05612,2.05616,8000000.0
2009-11-25 05:44:00,2.05596,2.05603,2.05596,2.05603,9000000.0
2009-11-25 05:45:00,2.05599,2.05622,2.05599,2.05622,13000000.0
2009-11-25 05:46:00,2.05614,2.05633,2.05614,2.05633,10000000.0
2009-11-25 05:47:00,2.0564,2.05646,2.05639,2.0564,15000000.0
2009-11-25 05:48:00,2.05641,2.05641,2.05623,2.05623,11000000.0
2009-11-25 05:49:00,2.05623,2.05623,2.05615,2.05615,8000000.0
2009-11-25 05:50:00,2.05609,2.05609,2.05602,2.05602,13000000.0
2009-11-25 05:51:00,2.05584,2.05595,2.05533,2.05595,30000000.0
2009-11-25 05:52:00,2.05613,2.05618,2.05613,2.05615,15000000.0
2009-11-25 05:53:00,2.05619,2.05623,2.05619,2.05623,8000000.0
2009-11-25 05:54:00,2.05627,2.05636,2.05627,2.05636,16000000.0
2009-11-25 05:55:00,2.05639,2.05647,2.05616,2.05647,11000000.0
2009-11-25 05:56:00,2.05638,2.05648,2.05629,2.05629,33000000.0
2009-11-25 05:57:00,2.05629,2.05662,2.05629,2.05662,11000000.0
2009-11-25 05:58:00,2.05653,2.05653,2.0562,2.0563,19000000.0
2009-11-25 05:59:00,2.05625,2.05655,2.05625,2.05651,12000000.0
2009-11-25 06:00:00,2.05652,2.05662,2.05641,2.05662,25000000.0
2009-11-25 06:01:00,2.05656,2.05659,2.05639,2.05646,16000000.0
2009-11-25 06:02:00,2.05634,2.05657,2.05599,2.05599,13000000.0
2009-11-25 06:03:00,2.05629,2.05678,2.05629,2.05678,22000000.0
2009-11-25 06:04:00,2.05707,2.0572,2.05703,2.05703,11000000.0
2009-11-25 06:05:00,2.05725,2.05733,2.05714,2.0572,9000000.0
2009-11-25 06:06:00,2.05703,2.05721,2.05699,2.0571,8000000.0
2009-11-25 06:07:00,2.0569,2.05696,2.0566,2.05686,10000000.0
2009-11-25 06:08:00,2.05673,2.05702,2.05673,2.05687,8000000.0
2009-11-25 06:09:00,2.05657,2.05684,2.05657,2.05684,10000000.0
2009-11-25 06:10:00,2.057,2.0571,2.05697,2.05699,8000000.0
2009-11-25 06:11:00,2.0571,2.05712,2.05703,2.0571,8000000.0
2009-11-25 06:12:00,2.05703,2.05705,2.05633,2.05648,10000000.0
2009-11-25 06:13:00,2.05715,2.05715,2.05684,2.05684,15000000.0
2009-11-25 06:14:00,2.05689,2.05689,2.05678,2.05678,10000000.0
2009-11-25 06:15:00,2.05689,2.0569,2.05674,2.0569,18000000.0
2009-11-25 06:16:00,2.05695,2.05769,2.05695,2.05769,11000000.0
2009-11-25 06:17:00,2.05772,2.05785,2.05772,2.0578,7000000.0
2009-11-25 06:18:00,2.05787,2.0581,2.05782,2.0581,13000000.0
2009-11-25 06:19:00,2.05777,2.05802,2.05777,2.05783,12000000.0
2009-11-25 06:20:00,2.05784,2.05792,2.05779,2.05779,18000000.0
2009-11-25 06:21:00,2.05747,2.05779,2.0574,2.05779,26000000.0
2009-11-25 06:22:00,2.05791,2.05791,2.05782,2.05787,6000000.0
2009-11-25 06:23:00,2.05773,2.05786,2.05773,2.05785,11000000.0
2009-11-25 06:24:00,2.05778,2.05789,2.05772,2.05789,11000000.0
2009-11-25 06:25:00,2.05787,2.05787,2.05773,2.05773,10000000.0
2009-11-25 06:26:00,2.05829,2.05829,2.05778,2.05778,7000000.0
2009-11-25 06:27:00,2.05767,2.05767,2.05736,2.05736,8000000.0
2009-11-25 06:28:00,2.05723,2.05727,2.05692,2.05692,7000000.0
2009-11-25 06:29:00,2.05696,2.05711,2.0569,2.05711,5000000.0
2009-11-25 06:30:00,2.05761,2.05806,2.05761,2.05782,11000000.0
2009-11-25 06:31:00,2.05778,2.05796,2.05778,2.05796,20000000.0
2009-11-25 06:32:00,2.05813,2.0586,2.05813,2.0586,31000000.0
2009-11-25 06:33:00,2.05865,2.05872,2.05863,2.05863,17000000.0
2009-11-25 06:34:00,2.05882,2.05882,2.05812,2.05837,9000000.0
2009-11-25 06:35:00,2.05857,2.05867,2.05853,2.05853,8000000.0
2009-11-25 06:36:00,2.05811,2.05811,2.05784,2.05784,10000000.0
2009-11-25 06:37:00,2.05768,2.05768,2.05708,2.05708,7000000.0
2009-11-25 06:38:00,2.05708,2.05716,2.05696,2.05716,8000000.0
2009-11-25 06:39:00,2.05699,2.05713,2.05692,2.05713,12000000.0
2009-11-25 06:40:00,2.0569,2.05693,2.05673,2.05673,7000000.0
2009-11-25 06:41:00,2.05688,2.05688,2.05682,2.05686,6000000.0
2009-11-25 06:42:00,2.05685,2.05688,2.05684,2.05687,6000000.0
2009-11-25 06:43:00,2.0568,2.05694,2.0568,2.05689,9000000.0
2009-11-25 06:44:00,2.05681,2.05695,2.05676,2.05692,11000000.0
2009-11-25 06:45:00,2.05689,2.0569,2.05679,2.05679,8000000.0
2009-11-25 06:46:00,2.05682,2.05682,2.0567,2.05671,8000000.0
2009-11-25 06:47:00,2.05634,2.05658,2.05463,2.05637,8000000.0
2009-11-25 06:48:00,2.05665,2.05673,2.05657,2.05657,8000000.0
2009-11-25 06:49:00,2.05656,2.057,2.05656,2.057,9000000.0
2009-11-25 06:50:00,2.05701,2.05701,2.05683,2.05683,9000000.0
2009-11-25 06:51:00,2.05662,2.0567,2.05662,2.05667,11000000.0
2009-11-25 06:52:00,2.05668,2.05668,2.05658,2.05661,7000000.0
2009-11-25 06:53:00,2.05661,2.05661,2.05648,2.05648,8000000.0
2009-11-25 06:54:00,2.0565,2.05672,2.0565,2.05658,11000000.0
2009-11-25 06:55:00,2.05656,2.05689,2.05656,2.05676,8000000.0
2009-11-25 06:56:00,2.05669,2.05669,2.05654,2.05654,13000000.0
2009-11-25 06:57:00,2.05678,2.05681,2.05662,2.05681,18000000.0
2009-11-25 06:58:00,2.05679,2.05682,2.05653,2.05653,16000000.0
2009-11-25 06:59:00,2.05661,2.05688,2.05661,2.05688,11000000.0
2009-11-25 07:00:00,2.05676,2.05714,2.05676,2.05714,8000000.0
2009-11-25 07:01:00,2.05728,2.05728,2.05713,2.05728,14000000.0
2009-11-25 07:02:00,2.05735,2.05735,2.05708,2.05721,18000000.0
2009-11-25 07:03:00,2.05712,2.05712,2.05697,2.05701,8000000.0
2009-11-25 07:04:00,2.05697,2.05717,2.05697,2.05717,8000000.0
2009-11-25 07:05:00,2.05713,2.05713,2.05669,2.05669,10000000.0
2009-11-25 07:06:00,2.0567,2.05713,2.0567,2.05713,8000000.0
2009-11-25 07:07:00,2.05714,2.05719,2.0571,2.05719,15000000.0
2009-11-25 07:08:00,2.05724,2.05747,2.05723,2.05747,18000000.0
2009-11-25 07:09:00,2.05773,2.05775,2.05769,2.05775,8000000.0
2009-11-25 07:10:00,2.05773,2.05774,2.05748,2.05751,18000000.0
2009-11-25 07:11:00,2.05759,2.05791,2.05759,2.05786,11000000.0
2009-11-25 07:12:00,2.05774,2.05774,2.05731,2.05731,11000000.0
2009-11-25 07:13:00,2.05699,2.05715,2.0569,2.0569,9000000.0
2009-11-25 07:14:00,2.05694,2.05722,2.05691,2.05718,12000000.0
2009-11-25 07:15:00,2.05722,2.05723,2.05711,2.05715,7000000.0
2009-11-25 07:16:00,2.05706,2.05714,2.05691,2.05691,12000000.0
2009-11-25 07:17:00,2.05673,2.05688,2.05666,2.0568,15000000.0
2009-11-25 07:18:00,2.05698,2.05707,2.05697,2.05707,8000000.0
2009-11-25 07:19:00,2.05702,2.0572,2.05699,2.0572,7000000.0
2009-11-25 07:20:00,2.05704,2.05735,2.05704,2.05718,9000000.0
2009-11-25 07:21:00,2.05729,2.05736,2.05726,2.05736,5000000.0
2009-11-25 07:22:00,2.05721,2.05754,2.05721,2.05754,7000000.0
2009-11-25 07:23:00,2.05754,2.05754,2.05712,2.0575,11000000.0
2009-11-25 07:24:00,2.05732,2.05745,2.0573,2.05745,23000000.0
2009-11-25 07:25:00,2.05746,2.05755,2.05731,2.05742,28000000.0
2009-11-25 07:26:00,2.05739,2.05741,2.05723,2.05739,14000000.0
2009-11-25 07:27:00,2.05731,2.05745,2.05728,2.05742,20000000.0
2009-11-25 07:28:00,2.0575,2.05752,2.05739,2.05745,17000000.0
2009-11-25 07:29:00,2.05734,2.05739,2.05701,2.05735,27000000.0
2009-11-25 07:30:00,2.05731,2.05745,2.05719,2.05723,20000000.0
2009-11-25 07:31:00,2.05732,2.05763,2.05732,2.05756,7000000.0
2009-11-25 07:32:00,2.05766,2.05775,2.05748,2.05748,11000000.0
2009-11-25 07:33:00,2.05753,2.05765,2.05721,2.05721,22000000.0
2009-11-25 07:34:00,2.05728,2.0577,2.05728,2.0577,16000000.0
2009-11-25 07:35:00,2.05767,2.05787,2.05766,2.05769,15000000.0
2009-11-25 07:36:00,2.05788,2.05794,2.05788,2.05791,6000000.0
2009-11-25 07:37:00,2.05799,2.05802,2.05792,2.05792,12000000.0
2009-11-25 07:38:00,2.05796,2.0581,2.05796,2.05808,7000000.0
2009-11-25 07:39:00,2.05797,2.05797,2.05762,2.05762,14000000.0
2009-11-25 07:40:00,2.05771,2.0578,2.05715,2.05715,9000000.0
2009-11-25 07:41:00,2.05711,2.05732,2.05708,2.05726,24000000.0
2009-11-25 07:42:00,2.05704,2.05756,2.05704,2.05756,17000000.0
2009-11-25 07:43:00,2.05795,2.05909,2.05795,2.05909,22000000.0
2009-11-25 07:44:00,2.05892,2.05892,2.05858,2.05867,10000000.0
2009-11-25 07:45:00,2.05887,2.05887,2.05851,2.05851,15000000.0
2009-11-25 07:46:00,2.05888,2.05944,2.05876,2.05944,17000000.0
2009-11-25 07:47:00,2.05922,2.05922,2.05884,2.05884,15000000.0
2009-11-25 07:48:00,2.05867,2.05874,2.05852,2.05861,10000000.0
2009-11-25 07:49:00,2.05863,2.05891,2.05863,2.05891,20000000.0
2009-11-25 07:50:00,2.05896,2.05903,2.05887,2.05903,17000000.0
2009-11-25 07:51:00,2.05901,2.05918,2.05888,2.05888,15000000.0
2009-11-25 07:52:00,2.05879,2.05906,2.05879,2.05904,29000000.0
2009-11-25 07:53:00,2.05921,2.05921,2.05899,2.05905,13000000.0
2009-11-25 07:54:00,2.05905,2.05905,2.05887,2.05897,23000000.0
2009-11-25 07:55:00,2.05897,2.05897,2.05813,2.05813,27000000.0
2009-11-25 07:56:00,2.05823,2.05861,2.05814,2.05861,18000000.0
2009-11-25 07:57:00,2.05865,2.05877,2.05853,2.05877,20000000.0
2009-11-25 07:58:00,2.05874,2.05875,2.05861,2.05871,13000000.0
2009-11-25 07:59:00,2.05867,2.05871,2.05852,2.05857,23000000.0
2009-11-25 08:00:00,2.05876,2.05901,2.05874,2.05901,31000000.0
2009-11-25 08:01:00,2.05908,2.05908,2.05883,2.05899,13000000.0
2009-11-25 08:02:00,2.0589,2.05892,2.05865,2.05865,12000000.0
2009-11-25 08:03:00,2.05856,2.05874,2.05855,2.05874,20000000.0
2009-11-25 08:04:00,2.0588,2.05883,2.05844,2.05844,30000000.0
2009-11-25 08:05:00,2.05839,2.05878,2.05839,2.05878,9000000.0
2009-11-25 08:06:00,2.05868,2.05868,2.05852,2.05853,21000000.0
2009-11-25 08:07:00,2.05849,2.05898,2.05849,2.05898,15000000.0
2009-11-25 08:08:00,2.05892,2.05894,2.05886,2.05894,25000000.0
2009-11-25 08:09:00,2.05892,2.05904,2.05873,2.05873,23000000.0
2009-11-25 08:10:00,2.05864,2.05878,2.05864,2.05877,27000000.0
2009-11-25 08:11:00,2.05877,2.05903,2.0587,2.05878,18000000.0
2009-11-25 08:12:00,2.05868,2.05877,2.05853,2.05861,22000000.0
2009-11-25 08:13:00,2.05859,2.05864,2.05836,2.05836,18000000.0
2009-11-25 08:14:00,2.05841,2.05878,2.05841,2.0585,33000000.0
2009-11-25 08:15:00,2.05865,2.05865,2.05845,2.05846,21000000.0
2009-11-25 08:16:00,2.05789,2.05825,2.05789,2.05817,21000000.0
2009-11-25 08:17:00,2.0577,2.05797,2.0577,2.05788,19000000.0
2009-11-25 08:18:00,2.05801,2.05801,2.05769,2.0577,17000000.0
2009-11-25 08:19:00,2.05767,2.05789,2.0576,2.05763,16000000.0
2009-11-25 08:20:00,2.05811,2.05817,2.05793,2.058,13000000.0
2009-11-25 08:21:00,2.05758,2.05768,2.05736,2.05736,18000000.0
2009-11-25 08:22:00,2.05745,2.05785,2.05745,2.05783,26000000.0
2009-11-25 08:23:00,2.05796,2.05816,2.05796,2.05809,16000000.0
2009-11-25 08:24:00,2.05812,2.05812,2.05794,2.05803,28000000.0
2009-11-25 08:25:00,2.05788,2.05788,2.05746,2.05782,49000000.0
2009-11-25 08:26:00,2.058,2.05862,2.05776,2.05862,14000000.0
2009-11-25 08:27:00,2.05864,2.05925,2.05864,2.05914,31000000.0
2009-11-25 08:28:00,2.05884,2.05885,2.05829,2.0587,28000000.0
2009-11-25 08:29:00,2.05853,2.05914,2.05851,2.05914,32000000.0
2009-11-25 08:30:00,2.05909,2.05935,2.05883,2.05913,28000000.0
2009-11-25 08:31:00,2.0588,2.05891,2.05837,2.05837,40000000.0
2009-11-25 08:32:00,2.05814,2.05822,2.05772,2.05772,51000000.0
2009-11-25 08:33:00,2.05742,2.05774,2.05742,2.0577,48000000.0
2009-11-25 08:34:00,2.05778,2.05811,2.05778,2.05787,49000000.0
2009-11-25 08:35:00,2.0578,2.0581,2.05779,2.05803,39000000.0
2009-11-25 08:36:00,2.05788,2.05794,2.05781,2.05781,12000000.0
2009-11-25 08:37:00,2.05809,2.05823,2.05798,2.05807,25000000.0
2009-11-25 08:38:00,2.05812,2.05822,2.05812,2.05822,21000000.0
2009-11-25 08:39:00,2.05827,2.0583,2.05814,2.0583,23000000.0
2009-11-25 08:40:00,2.05826,2.05826,2.05808,2.05809,36000000.0
2009-11-25 08:41:00,2.05825,2.05837,2.05825,2.05831,30000000.0
2009-11-25 08:42:00,2.05843,2.05857,2.05843,2.05851,17000000.0
2009-11-25 08:43:00,2.05824,2.05824,2.05774,2.05774,23000000.0
2009-11-25 08:44:00,2.05741,2.05741,2.05676,2.05676,17000000.0
2009-11-25 08:45:00,2.0568,2.05691,2.05672,2.05691,37000000.0
2009-11-25 08:46:00,2.05705,2.05733,2.05699,2.05733,23000000.0
2009-11-25 08:47:00,2.05743,2.05746,2.05741,2.05746,25000000.0
2009-11-25 08:48:00,2.05765,2.05804,2.05763,2.05804,36000000.0
2009-11-25 08:49:00,2.05846,2.05853,2.05826,2.0584,27000000.0
2009-11-25 08:50:00,2.05819,2.05832,2.05771,2.05789,56000000.0
2009-11-25 08:51:00,2.05816,2.05837,2.05797,2.0583,32000000.0
2009-11-25 08:52:00,2.0583,2.05886,2.0583,2.05886,39000000.0
2009-11-25 08:53:00,2.05873,2.05904,2.05867,2.05867,63000000.0
2009-11-25 08:54:00,2.05838,2.05838,2.05791,2.05791,42000000.0
2009-11-25 08:55:00,2.05703,2.05704,2.05676,2.05703,55000000.0
2009-11-25 08:56:00,2.05709,2.05709,2.05675,2.05675,21000000.0
2009-11-25 08:57:00,2.05665,2.05674,2.05649,2.05667,23000000.0
2009-11-25 08:58:00,2.05667,2.05687,2.05641,2.05653,18000000.0
2009-11-25 08:59:00,2.05687,2.05691,2.05673,2.05691,12000000.0
2009-11-25 09:00:00,2.05703,2.05703,2.05618,2.05618,26000000.0
2009-11-25 09:01:00,2.05629,2.05704,2.05629,2.05704,19000000.0
2009-11-25 09:02:00,2.0571,2.0571,2.05623,2.05623,15000000.0
2009-11-25 09:03:00,2.05564,2.0557,2.05545,2.05548,16000000.0
2009-11-25 09:04:00,2.05494,2.05515,2.05459,2.05492,22000000.0
2009-11-25 09:05:00,2.0547,2.05519,2.0547,2.05503,11000000.0
2009-11-25 09:06:00,2.05504,2.05529,2.05484,2.05529,31000000.0
2009-11-25 09:07:00,2.05536,2.05553,2.05527,2.0554,33000000.0
2009-11-25 09:08:00,2.05499,2.05516,2.05495,2.05508,17000000.0
2009-11-25 09:09:00,2.05484,2.05535,2.05484,2.05514,37000000.0
2009-11-25 09:10:00,2.055,2.05506,2.05484,2.05506,31000000.0
2009-11-25 09:11:00,2.05525,2.05527,2.05515,2.05515,26000000.0
2009-11-25 09:12:00,2.05511,2.05522,2.05511,2.05513,41000000.0
2009-11-25 09:13:00,2.05523,2.05597,2.05523,2.05597,61000000.0
2009-11-25 09:14:00,2.05586,2.05595,2.05549,2.05549,57000000.0
2009-11-25 09:15:00,2.05485,2.05485,2.05452,2.05471,33000000.0
2009-11-25 09:16:00,2.05461,2.05527,2.05461,2.05527,39000000.0
2009-11-25 09:17:00,2.05562,2.05596,2.05559,2.05596,40000000.0
2009-11-25 09:18:00,2.0563,2.05668,2.05628,2.05659,68000000.0
2009-11-25 09:19:00,2.05636,2.05648,2.05619,2.05636,52000000.0
2009-11-25 09:20:00,2.05618,2.0562,2.05585,2.05587,37000000.0
2009-11-25 09:21:00,2.05575,2.05581,2.05572,2.05575,61000000.0
2009-11-25 09:22:00,2.05549,2.05569,2.05545,2.05569,63000000.0
2009-11-25 09:23:00,2.0556,2.05582,2.05541,2.05582,65000000.0
2009-11-25 09:24:00,2.05592,2.05594,2.05577,2.05589,47000000.0
2009-11-25 09:25:00,2.05589,2.05589,2.05513,2.05513,32000000.0
2009-11-25 09:26:00,2.05511,2.05533,2.05496,2.05496,29000000.0
2009-11-25 09:27:00,2.05491,2.05491,2.05453,2.05453,55000000.0
2009-11-25 09:28:00,2.05484,2.05484,2.05441,2.05441,46000000.0
2009-11-25 09:29:00,2.05439,2.05439,2.05391,2.05391,32000000.0
2009-11-25 09:30:00,2.05373,2.0541,2.05373,2.05386,24000000.0
2009-11-25 09:31:00,2.05383,2.05397,2.05362,2.05367,18000000.0
2009-11-25 09:32:00,2.05348,2.05348,2.05329,2.05331,35000000.0
2009-11-25 09:33:00,2.05339,2.05354,2.05336,2.05343,43000000.0
2009-11-25 09:34:00,2.05328,2.05348,2.05324,2.05342,31000000.0
2009-11-25 09:35:00,2.05354,2.05359,2.05321,2.05359,47000000.0
2009-11-25 09:36:00,2.05323,2.05328,2.05298,2.05312,34000000.0
2009-11-25 09:37:00,2.05312,2.05312,2.05288,2.05298,49000000.0
2009-11-25 09:38:00,2.05289,2.05289,2.05249,2.05249,37000000.0
2009-11-25 09:39:00,2.05285,2.05287,2.05273,2.0528,61000000.0
2009-11-25 09:40:00,2.05247,2.05283,2.05235,2.05283,46000000.0
2009-11-25 09:41:00,2.05319,2.0535,2.05319,2.0535,33000000.0
2009-11-25 09:42:00,2.05343,2.05381,2.05343,2.05351,60000000.0
2009-11-25 09:43:00,2.05349,2.05349,2.05326,2.05332,66000000.0
2009-11-25 09:44:00,2.05322,2.05345,2.05322,2.05345,21000000.0
2009-11-25 09:45:00,2.0533,2.0533,2.05323,2.05325,22000000.0
2009-11-25 09:46:00,2.05319,2.0535,2.05319,2.05338,30000000.0
2009-11-25 09:47:00,2.05324,2.05343,2.05304,2.05338,24000000.0
2009-11-25 09:48:00,2.05326,2.05343,2.05324,2.05343,34000000.0
2009-11-25 09:49:00,2.05345,2.0535,2.05339,2.05347,26000000.0
2009-11-25 09:50:00,2.0531,2.05312,2.05274,2.05274,34000000.0
2009-11-25 09:51:00,2.05295,2.05342,2.05269,2.05269,56000000.0
2009-11-25 09:52:00,2.05261,2.05261,2.05205,2.05205,38000000.0
2009-11-25 09:53:00,2.05234,2.05234,2.05194,2.05194,32000000.0
2009-11-25 09:54:00,2.0518,2.05189,2.0518,2.05186,36000000.0
2009-11-25 09:55:00,2.05174,2.05174,2.05157,2.05157,38000000.0
2009-11-25 09:56:00,2.05184,2.05184,2.05162,2.05166,38000000.0
2009-11-25 09:57:00,2.05164,2.05164,2.05024,2.0503,30000000.0
2009-11-25 09:58:00,2.0498,2.04986,2.04948,2.04986,52000000.0
2009-11-25 09:59:00,2.04989,2.0499,2.04969,2.04982,32000000.0
2009-11-25 10:00:00,2.04972,2.04997,2.04968,2.04983,39000000.0
2009-11-25 10:01:00,2.04988,2.04988,2.04972,2.04972,44000000.0
2009-11-25 10:02:00,2.04979,2.0498,2.04959,2.04977,34000000.0
2009-11-25 10:03:00,2.05004,2.05018,2.05004,2.05012,47000000.0
2009-11-25 10:04:00,2.05002,2.05002,2.04985,2.04985,32000000.0
2009-11-25 10:05:00,2.04994,2.05023,2.04994,2.05023,32000000.0
2009-11-25 10:06:00,2.05087,2.05144,2.05087,2.0513,42000000.0
2009-11-25 10:07:00,2.05143,2.0516,2.05143,2.05147,51000000.0
2009-11-25 10:08:00,2.05145,2.05147,2.05126,2.05136,54000000.0
2009-11-25 10:09:00,2.05136,2.0515,2.05118,2.05118,53000000.0
2009-11-25 10:10:00,2.05092,2.05146,2.05092,2.05146,72000000.0
2009-11-25 10:11:00,2.05179,2.05202,2.05151,2.05202,61000000.0
2009-11-25 10:12:00,2.05269,2.05314,2.05269,2.05311,65000000.0
2009-11-25 10:13:00,2.0532,2.05373,2.0532,2.05333,56000000.0
2009-11-25 10:14:00,2.05358,2.0536,2.05349,2.05349,49000000.0
2009-11-25 10:15:00,2.05289,2.0529,2.05251,2.05258,46000000.0
2009-11-25 10:16:00,2.05258,2.0529,2.05251,2.05285,33000000.0
2009-11-25 10:17:00,2.05286,2.05286,2.05252,2.05252,37000000.0
2009-11-25 10:18:00,2.05249,2.05264,2.05228,2.05264,50000000.0
2009-11-25 10:19:00,2.05247,2.05263,2.05243,2.05247,59000000.0
2009-11-25 10:20:00,2.05259,2.05279,2.05259,2.05279,41000000.0
2009-11-25 10:21:00,2.05272,2.05272,2.05223,2.05223,44000000.0
2009-11-25 10:22:00,2.05228,2.05286,2.05228,2.05286,47000000.0
2009-11-25 10:23:00,2.05298,2.0531,2.05286,2.05294,58000000.0
2009-11-25 10:24:00,2.05247,2.05247,2.05194,2.05194,43000000.0
2009-11-25 10:25:00,2.05182,2.05195,2.05172,2.05189,60000000.0
2009-11-25 10:26:00,2.05184,2.0519,2.05121,2.05121,64000000.0
2009-11-25 10:27:00,2.05125,2.05125,2.05092,2.05099,54000000.0
2009-11-25 10:28:00,2.05095,2.05111,2.05094,2.051,62000000.0
2009-11-25 10:29:00,2.05099,2.05111,2.05097,2.05111,61000000.0
2009-11-25 10:30:00,2.05131,2.05131,2.05097,2.05103,36000000.0
2009-11-25 10:31:00,2.05106,2.05114,2.05088,2.05114,39000000.0
2009-11-25 10:32:00,2.05122,2.05156,2.05118,2.05138,44000000.0
2009-11-25 10:33:00,2.05127,2.05147,2.05124,2.05139,18000000.0
2009-11-25 10:34:00,2.05161,2.05163,2.05141,2.05155,20000000.0
2009-11-25 10:35:00,2.05135,2.0514,2.05107,2.05107,23000000.0
2009-11-25 10:36:00,2.05086,2.051,2.05083,2.05097,32000000.0
2009-11-25 10:37:00,2.05118,2.05132,2.05118,2.05124,30000000.0
2009-11-25 10:38:00,2.0512,2.0512,2.0509,2.05117,26000000.0
2009-11-25 10:39:00,2.05088,2.05108,2.0508,2.05101,29000000.0
2009-11-25 10:40:00,2.05128,2.05154,2.05128,2.05146,19000000.0
2009-11-25 10:41:00,2.05162,2.05186,2.05162,2.05178,29000000.0
2009-11-25 10:42:00,2.05203,2.05206,2.05177,2.05177,38000000.0
2009-11-25 10:43:00,2.05182,2.05191,2.05179,2.0519,27000000.0
2009-11-25 10:44:00,2.05163,2.05178,2.05163,2.05176,26000000.0
2009-11-25 10:45:00,2.05207,2.05208,2.05198,2.05201,27000000.0
2009-11-25 10:46:00,2.052,2.052,2.05143,2.05143,35000000.0
2009-11-25 10:47:00,2.05126,2.05131,2.05102,2.05114,23000000.0
2009-11-25 10:48:00,2.05143,2.0517,2.05138,2.05151,44000000.0
2009-11-25 10:49:00,2.0517,2.05238,2.0517,2.05229,36000000.0
2009-11-25 10:50:00,2.05248,2.05266,2.05238,2.05238,47000000.0
2009-11-25 10:51:00,2.05263,2.05275,2.0525,2.05275,45000000.0
2009-11-25 10:52:00,2.05286,2.0529,2.05259,2.05259,33000000.0
2009-11-25 10:53:00,2.05276,2.05277,2.05259,2.05262,46000000.0
2009-11-25 10:54:00,2.05255,2.05266,2.05255,2.05264,35000000.0
2009-11-25 10:55:00,2.05292,2.05317,2.0529,2.05317,37000000.0
2009-11-25 10:56:00,2.0532,2.05356,2.05319,2.05353,33000000.0
2009-11-25 10:57:00,2.05352,2.05355,2.05324,2.05335,33000000.0
2009-11-25 10:58:00,2.05332,2.0538,2.05332,2.05379,26000000.0
2009-11-25 10:59:00,2.05392,2.05401,2.0539,2.05401,47000000.0
2009-11-25 11:00:00,2.05369,2.05369,2.05277,2.05277,39000000.0
2009-11-25 11:01:00,2.0526,2.05262,2.05228,2.05228,45000000.0
2009-11-25 11:02:00,2.05268,2.05272,2.0526,2.05266,17000000.0
2009-11-25 11:03:00,2.05293,2.05302,2.05271,2.05302,37000000.0
2009-11-25 11:04:00,2.05301,2.05324,2.05301,2.05318,40000000.0
2009-11-25 11:05:00,2.05328,2.05328,2.0531,2.05316,18000000.0
2009-11-25 11:06:00,2.0533,2.05354,2.0533,2.05334,19000000.0
2009-11-25 11:07:00,2.05356,2.05356,2.05321,2.05329,30000000.0
2009-11-25 11:08:00,2.05331,2.05408,2.05331,2.05408,30000000.0
2009-11-25 11:09:00,2.05442,2.05469,2.05439,2.05445,45000000.0
2009-11-25 11:10:00,2.05438,2.05438,2.05417,2.05418,35000000.0
2009-11-25 11:11:00,2.05436,2.05443,2.05423,2.05439,46000000.0
2009-11-25 11:12:00,2.05428,2.0543,2.054,2.054,55000000.0
2009-11-25 11:13:00,2.05425,2.05439,2.05397,2.05411,59000000.0
2009-11-25 11:14:00,2.05412,2.05431,2.05401,2.05431,41000000.0
2009-11-25 11:15:00,2.05421,2.05423,2.05384,2.05384,34000000.0
2009-11-25 11:16:00,2.05371,2.05383,2.05343,2.0538,20000000.0
2009-11-25 11:17:00,2.05397,2.05397,2.05348,2.05357,57000000.0
2009-11-25 11:18:00,2.05361,2.05361,2.05321,2.05331,44000000.0
2009-11-25 11:19:00,2.05343,2.05343,2.05323,2.05342,63000000.0
2009-11-25 11:20:00,2.05347,2.05366,2.05344,2.05366,43000000.0
2009-11-25 11:21:00,2.05377,2.05377,2.05351,2.05354,34000000.0
2009-11-25 11:22:00,2.05353,2.05353,2.05326,2.05326,56000000.0
2009-11-25 11:23:00,2.05311,2.05311,2.05224,2.05224,43000000.0
2009-11-25 11:24:00,2.05206,2.05215,2.0517,2.05186,53000000.0
2009-11-25 11:25:00,2.05176,2.05182,2.05159,2.05159,29000000.0
2009-11-25 11:26:00,2.05145,2.05179,2.05145,2.05152,41000000.0
2009-11-25 11:27:00,2.05136,2.05151,2.0513,2.05151,34000000.0
2009-11-25 11:28:00,2.05168,2.05179,2.0515,2.05178,36000000.0
2009-11-25 11:29:00,2.05217,2.05244,2.05192,2.05242,43000000.0
2009-11-25 11:30:00,2.05258,2.05285,2.05254,2.05254,24000000.0
2009-11-25 11:31:00,2.05272,2.05293,2.05272,2.05288,34000000.0
2009-11-25 11:32:00,2.05312,2.05347,2.05312,2.05347,46000000.0
2009-11-25 11:33:00,2.05372,2.05372,2.05305,2.05335,41000000.0
2009-11-25 11:34:00,2.05332,2.05348,2.05329,2.05348,28000000.0
2009-11-25 11:35:00,2.05341,2.05352,2.05335,2.05351,44000000.0
2009-11-25 11:36:00,2.0534,2.0534,2.05322,2.05335,48000000.0
2009-11-25 11:37:00,2.05323,2.05354,2.05323,2.05329,50000000.0
2009-11-25 11:38:00,2.05368,2.05384,2.05355,2.05384,37000000.0
2009-11-25 11:39:00,2.054,2.05426,2.05386,2.05426,52000000.0
2009-11-25 11:40:00,2.05401,2.05413,2.05386,2.0541,27000000.0
2009-11-25 11:41:00,2.05381,2.05384,2.05355,2.05355,49000000.0
2009-11-25 11:42:00,2.05373,2.05373,2.05365,2.05366,22000000.0
2009-11-25 11:43:00,2.05364,2.05371,2.05338,2.05338,45000000.0
2009-11-25 11:44:00,2.05305,2.05357,2.05305,2.05343,42000000.0
2009-11-25 11:45:00,2.05294,2.05352,2.05294,2.05323,41000000.0
2009-11-25 11:46:00,2.05346,2.05355,2.05342,2.05349,38000000.0
2009-11-25 11:47:00,2.05316,2.05331,2.05316,2.05331,22000000.0
2009-11-25 11:48:00,2.05334,2.05368,2.05334,2.05368,27000000.0
2009-11-25 11:49:00,2.05374,2.0538,2.0537,2.0538,41000000.0
2009-11-25 11:50:00,2.05376,2.05386,2.05368,2.05368,44000000.0
2009-11-25 11:51:00,2.05392,2.05409,2.05378,2.05403,37000000.0
2009-11-25 11:52:00,2.05393,2.05397,2.05377,2.05385,37000000.0
2009-11-25 11:53:00,2.05349,2.05366,2.05349,2.05366,33000000.0
2009-11-25 11:54:00,2.05373,2.05396,2.0537,2.05396,37000000.0
2009-11-25 11:55:00,2.05456,2.05498,2.05456,2.05496,38000000.0
2009-11-25 11:56:00,2.05497,2.05508,2.05493,2.05497,51000000.0
2009-11-25 11:57:00,2.05501,2.05513,2.05492,2.055,29000000.0
2009-11-25 11:58:00,2.0552,2.05551,2.0552,2.05551,31000000.0
2009-11-25 11:59:00,2.05551,2.0557,2.0555,2.0557,51000000.0
2009-11-25 12:00:00,2.05549,2.05557,2.05523,2.05523,23000000.0
2009-11-25 12:01:00,2.05532,2.05541,2.05517,2.05523,24000000.0
2009-11-25 12:02:00,2.05484,2.05495,2.05482,2.05482,34000000.0
2009-11-25 12:03:00,2.05485,2.05511,2.05485,2.05502,36000000.0
2009-11-25 12:04:00,2.05523,2.05563,2.0551,2.05563,33000000.0
2009-11-25 12:05:00,2.05551,2.05567,2.05529,2.05529,26000000.0
2009-11-25 12:06:00,2.05534,2.05534,2.05499,2.05499,15000000.0
2009-11-25 12:07:00,2.05517,2.05584,2.05517,2.05579,23000000.0
2009-11-25 12:08:00,2.05627,2.05676,2.05627,2.05671,37000000.0
2009-11-25 12:09:00,2.05669,2.05669,2.05644,2.05653,11000000.0
2009-11-25 12:10:00,2.0565,2.0565,2.05638,2.05638,25000000.0
2009-11-25 12:11:00,2.05646,2.05654,2.05644,2.05645,33000000.0
2009-11-25 12:12:00,2.05637,2.0564,2.05632,2.05634,31000000.0
2009-11-25 12:13:00,2.05625,2.05633,2.0562,2.05625,24000000.0
2009-11-25 12:14:00,2.05636,2.05685,2.05636,2.05685,36000000.0
2009-11-25 12:15:00,2.05693,2.05705,2.05693,2.05705,29000000.0
2009-11-25 12:16:00,2.0569,2.05701,2.05689,2.05693,30000000.0
2009-11-25 12:17:00,2.05681,2.0569,2.05677,2.0569,41000000.0
2009-11-25 12:18:00,2.05695,2.05714,2.05673,2.05673,43000000.0
2009-11-25 12:19:00,2.05703,2.05706,2.05687,2.0569,37000000.0
2009-11-25 12:20:00,2.05679,2.0568,2.0565,2.05663,40000000.0
2009-11-25 12:21:00,2.05637,2.05677,2.05637,2.05662,61000000.0
2009-11-25 12:22:00,2.0566,2.05664,2.05645,2.05645,24000000.0
2009-11-25 12:23:00,2.05629,2.05652,2.05622,2.05624,23000000.0
2009-11-25 12:24:00,2.05605,2.05647,2.05592,2.05647,30000000.0
2009-11-25 12:25:00,2.05652,2.05667,2.05637,2.05637,22000000.0
2009-11-25 12:26:00,2.05622,2.05632,2.05598,2.05624,32000000.0
2009-11-25 12:27:00,2.05627,2.05631,2.05622,2.05631,25000000.0
2009-11-25 12:28:00,2.0563,2.05641,2.0563,2.05633,58000000.0
2009-11-25 12:29:00,2.05614,2.05638,2.05448,2.05458,71000000.0
2009-11-25 12:30:00,2.05486,2.05765,2.05486,2.05645,47000000.0
2009-11-25 12:31:00,2.0562,2.05649,2.05617,2.05649,55000000.0
2009-11-25 12:32:00,2.05662,2.05662,2.05649,2.05649,32000000.0
2009-11-25 12:33:00,2.05658,2.05674,2.05658,2.05659,40000000.0
2009-11-25 12:34:00,2.05658,2.05665,2.05645,2.05645,14000000.0
2009-11-25 12:35:00,2.05637,2.05637,2.05613,2.05613,20000000.0
2009-11-25 12:36:00,2.05608,2.05627,2.05605,2.05627,36000000.0
2009-11-25 12:37:00,2.05637,2.05637,2.05613,2.05613,22000000.0
2009-11-25 12:38:00,2.05615,2.05631,2.05608,2.05627,12000000.0
2009-11-25 12:39:00,2.05626,2.05635,2.05616,2.05633,20000000.0
2009-11-25 12:40:00,2.0563,2.0565,2.0563,2.0565,16000000.0
2009-11-25 12:41:00,2.05651,2.05651,2.05637,2.05646,10000000.0
2009-11-25 12:42:00,2.05659,2.0566,2.05643,2.05643,26000000.0
2009-11-25 12:43:00,2.05653,2.05682,2.05639,2.05682,9000000.0
2009-11-25 12:44:00,2.05661,2.05661,2.05627,2.05627,21000000.0
2009-11-25 12:45:00,2.05618,2.05623,2.05604,2.05623,30000000.0
2009-11-25 12:46:00,2.05622,2.05627,2.05606,2.05627,41000000.0
2009-11-25 12:47:00,2.05663,2.0567,2.0565,2.0567,26000000.0
2009-11-25 12:48:00,2.05668,2.05682,2.05664,2.05664,27000000.0
2009-11-25 12:49:00,2.05656,2.0568,2.05653,2.0568,36000000.0
2009-11-25 12:50:00,2.05678,2.05678,2.05633,2.05633,34000000.0
2009-11-25 12:51:00,2.05594,2.05601,2.05591,2.05592,25000000.0
2009-11-25 12:52:00,2.05596,2.05596,2.05586,2.05587,26000000.0
2009-11-25 12:53:00,2.05615,2.05615,2.05606,2.05611,16000000.0
2009-11-25 12:54:00,2.05601,2.05601,2.05564,2.05564,28000000.0
2009-11-25 12:55:00,2.05579,2.05599,2.0557,2.05594,29000000.0
2009-11-25 12:56:00,2.05597,2.05597,2.05576,2.0559,30000000.0
2009-11-25 12:57:00,2.05583,2.05647,2.05583,2.05647,26000000.0
2009-11-25 12:58:00,2.05653,2.05677,2.05653,2.05672,14000000.0
2009-11-25 12:59:00,2.05679,2.05768,2.05679,2.05768,32000000.0
2009-11-25 13:00:00,2.05773,2.05789,2.05763,2.05763,20000000.0
2009-11-25 13:01:00,2.05764,2.05782,2.05751,2.05759,31000000.0
2009-11-25 13:02:00,2.0573,2.05738,2.05725,2.05738,12000000.0
2009-11-25 13:03:00,2.0573,2.0573,2.05675,2.05675,21000000.0
2009-11-25 13:04:00,2.05682,2.05696,2.0568,2.0568,7000000.0
2009-11-25 13:05:00,2.05712,2.05742,2.05712,2.05742,17000000.0
2009-11-25 13:06:00,2.05755,2.05809,2.05755,2.05809,22000000.0
2009-11-25 13:07:00,2.05842,2.05842,2.05821,2.05829,17000000.0
2009-11-25 13:08:00,2.0586,2.05875,2.05826,2.05826,37000000.0
2009-11-25 13:09:00,2.05795,2.05818,2.05788,2.05818,33000000.0
2009-11-25 13:10:00,2.05812,2.05814,2.05791,2.058,32000000.0
2009-11-25 13:11:00,2.05798,2.05801,2.05791,2.05798,21000000.0
2009-11-25 13:12:00,2.05799,2.05813,2.05797,2.05813,7000000.0
2009-11-25 13:13:00,2.05811,2.05817,2.05804,2.05804,11000000.0
2009-11-25 13:14:00,2.05811,2.05824,2.05811,2.05824,33000000.0
2009-11-25 13:15:00,2.05835,2.05841,2.05802,2.05802,25000000.0
2009-11-25 13:16:00,2.05802,2.05815,2.05791,2.05791,20000000.0
2009-11-25 13:17:00,2.05775,2.05785,2.05764,2.05764,19000000.0
2009-11-25 13:18:00,2.0576,2.05803,2.0576,2.05793,41000000.0
2009-11-25 13:19:00,2.05763,2.05763,2.05709,2.05732,36000000.0
2009-11-25 13:20:00,2.05743,2.05777,2.05743,2.05777,36000000.0
2009-11-25 13:21:00,2.05779,2.05779,2.05758,2.05768,54000000.0
2009-11-25 13:22:00,2.0578,2.05796,2.0578,2.0579,41000000.0
2009-11-25 13:23:00,2.058,2.05813,2.058,2.05813,11000000.0
2009-11-25 13:24:00,2.05813,2.05813,2.05719,2.05719,23000000.0
2009-11-25 13:25:00,2.05693,2.05693,2.05641,2.05656,25000000.0
2009-11-25 13:26:00,2.05658,2.05695,2.05658,2.05693,20000000.0
2009-11-25 13:27:00,2.05662,2.05673,2.05654,2.05654,32000000.0
2009-11-25 13:28:00,2.05666,2.057,2.05666,2.057,26000000.0
2009-11-25 13:29:00,2.05726,2.05736,2.05723,2.05733,25000000.0
2009-11-25 13:30:00,2.05725,2.05737,2.05692,2.05693,16000000.0
2009-11-25 13:31:00,2.05667,2.05674,2.05634,2.0567,21000000.0
2009-11-25 13:32:00,2.05671,2.05671,2.05648,2.05654,28000000.0
2009-11-25 13:33:00,2.05658,2.05658,2.0563,2.05631,18000000.0
2009-11-25 13:34:00,2.05642,2.05662,2.05637,2.05642,35000000.0
2009-11-25 13:35:00,2.05657,2.05666,2.05632,2.05632,10000000.0
2009-11-25 13:36:00,2.05637,2.05641,2.0562,2.05635,40000000.0
2009-11-25 13:37:00,2.05642,2.05655,2.05605,2.05625,22000000.0
2009-11-25 13:38:00,2.05604,2.05615,2.05567,2.05605,39000000.0
2009-11-25 13:39:00,2.05703,2.05729,2.05696,2.05727,32000000.0
2009-11-25 13:40:00,2.05722,2.05726,2.05707,2.0572,35000000.0
2009-11-25 13:41:00,2.0575,2.05878,2.05747,2.05878,27000000.0
2009-11-25 13:42:00,2.05869,2.05869,2.05782,2.05782,32000000.0
2009-11-25 13:43:00,2.05738,2.05738,2.057,2.05704,26000000.0
2009-11-25 13:44:00,2.05735,2.05749,2.05714,2.05742,25000000.0
2009-11-25 13:45:00,2.05805,2.05829,2.05802,2.05829,21000000.0
2009-11-25 13:46:00,2.05894,2.05961,2.05894,2.05961,13000000.0
2009-11-25 13:47:00,2.05956,2.06,2.05942,2.06,22000000.0
2009-11-25 13:48:00,2.06022,2.06022,2.05995,2.06017,21000000.0
2009-11-25 13:49:00,2.06011,2.06011,2.05974,2.05997,24000000.0
2009-11-25 13:50:00,2.06007,2.06043,2.06007,2.06042,27000000.0
2009-11-25 13:51:00,2.05967,2.05967,2.05912,2.05912,27000000.0
2009-11-25 13:52:00,2.059,2.06053,2.059,2.06053,31000000.0
2009-11-25 13:53:00,2.06036,2.06036,2.06022,2.06035,31000000.0
2009-11-25 13:54:00,2.06026,2.06026,2.05978,2.06011,28000000.0
2009-11-25 13:55:00,2.06017,2.06029,2.06015,2.06015,33000000.0
2009-11-25 13:56:00,2.06002,2.06002,2.05958,2.05982,23000000.0
2009-11-25 13:57:00,2.06007,2.06031,2.06003,2.06003,19000000.0
2009-11-25 13:58:00,2.06,2.06,2.05975,2.0599,30000000.0
2009-11-25 13:59:00,2.05999,2.06011,2.05993,2.05995,39000000.0
2009-11-25 14:00:00,2.0597,2.0597,2.05914,2.05914,30000000.0
2009-11-25 14:01:00,2.05883,2.05886,2.05877,2.05881,16000000.0
2009-11-25 14:02:00,2.0589,2.05905,2.05849,2.05864,34000000.0
2009-11-25 14:03:00,2.05844,2.05844,2.05758,2.05758,24000000.0
2009-11-25 14:04:00,2.05755,2.0576,2.0575,2.0575,20000000.0
2009-11-25 14:05:00,2.05761,2.05806,2.05761,2.05806,31000000.0
2009-11-25 14:06:00,2.05793,2.05807,2.05791,2.05798,28000000.0
2009-11-25 14:07:00,2.05796,2.05866,2.05796,2.05865,32000000.0
2009-11-25 14:08:00,2.05893,2.05939,2.05893,2.05939,22000000.0
2009-11-25 14:09:00,2.05965,2.05992,2.05959,2.05959,15000000.0
2009-11-25 14:10:00,2.05958,2.0596,2.05935,2.05935,24000000.0
2009-11-25 14:11:00,2.05932,2.06007,2.05932,2.06,22000000.0
2009-11-25 14:12:00,2.06016,2.06016,2.05996,2.06011,17000000.0
2009-11-25 14:13:00,2.06019,2.06056,2.06019,2.06056,19000000.0
2009-11-25 14:14:00,2.06067,2.06067,2.0602,2.0602,22000000.0
2009-11-25 14:15:00,2.06026,2.06082,2.06026,2.06082,26000000.0
2009-11-25 14:16:00,2.06087,2.06092,2.06057,2.06064,10000000.0
2009-11-25 14:17:00,2.06048,2.06048,2.06,2.06,8000000.0
2009-11-25 14:18:00,2.06043,2.06108,2.06043,2.06108,13000000.0
2009-11-25 14:19:00,2.06082,2.06082,2.06059,2.06074,29000000.0
2009-11-25 14:20:00,2.06083,2.06084,2.0606,2.0606,15000000.0
2009-11-25 14:21:00,2.06089,2.06134,2.06067,2.06134,18000000.0
2009-11-25 14:22:00,2.06145,2.06145,2.06126,2.06138,10000000.0
2009-11-25 14:23:00,2.06136,2.06147,2.06136,2.06147,24000000.0
2009-11-25 14:24:00,2.06118,2.06118,2.06082,2.06082,17000000.0
2009-11-25 14:25:00,2.06077,2.06083,2.06073,2.0608,31000000.0
2009-11-25 14:26:00,2.06077,2.06093,2.06073,2.06093,14000000.0
2009-11-25 14:27:00,2.06102,2.06135,2.06102,2.06135,14000000.0
2009-11-25 14:28:00,2.0613,2.0614,2.0613,2.06138,9000000.0
2009-11-25 14:29:00,2.06144,2.06192,2.06144,2.06192,7000000.0
2009-11-25 14:30:00,2.06219,2.06219,2.06172,2.06178,17000000.0
2009-11-25 14:31:00,2.062,2.06226,2.062,2.06216,21000000.0
2009-11-25 14:32:00,2.06224,2.06235,2.06196,2.06196,8000000.0
2009-11-25 14:33:00,2.06233,2.06252,2.06229,2.06252,10000000.0
2009-11-25 14:34:00,2.06272,2.0628,2.06255,2.06255,5000000.0
2009-11-25 14:35:00,2.06265,2.06285,2.0626,2.06285,7000000.0
2009-11-25 14:36:00,2.06299,2.0631,2.06294,2.0631,8000000.0
2009-11-25 14:37:00,2.06299,2.06299,2.06244,2.06254,11000000.0
2009-11-25 14:38:00,2.06278,2.063,2.06276,2.06298,7000000.0
2009-11-25 14:39:00,2.06302,2.0631,2.06287,2.0631,8000000.0
2009-11-25 14:40:00,2.06304,2.06314,2.06288,2.06314,9000000.0
2009-11-25 14:41:00,2.06303,2.06303,2.0626,2.06268,10000000.0
2009-11-25 14:42:00,2.06275,2.06294,2.06255,2.06294,9000000.0
2009-11-25 14:43:00,2.06294,2.06316,2.06273,2.06316,8000000.0
2009-11-25 14:44:00,2.06288,2.0632,2.06288,2.06313,8000000.0
2009-11-25 14:45:00,2.06328,2.06328,2.0631,2.06312,6000000.0
2009-11-25 14:46:00,2.06337,2.06386,2.06337,2.06374,9000000.0
2009-11-25 14:47:00,2.06405,2.06428,2.06405,2.06412,8000000.0
2009-11-25 14:48:00,2.06404,2.06409,2.06363,2.06382,8000000.0
2009-11-25 14:49:00,2.06376,2.0638,2.06359,2.06373,9000000.0
2009-11-25 14:50:00,2.06374,2.06384,2.06365,2.06381,7000000.0
2009-11-25 14:51:00,2.06364,2.06378,2.06356,2.06359,10000000.0
2009-11-25 14:52:00,2.06341,2.0636,2.06341,2.06358,5000000.0
2009-11-25 14:53:00,2.06343,2.06357,2.0634,2.06354,7000000.0
2009-11-25 14:54:00,2.06361,2.064,2.06356,2.064,8000000.0
2009-11-25 14:55:00,2.0643,2.0643,2.06379,2.06379,7000000.0
2009-11-25 14:56:00,2.06383,2.06416,2.06378,2.06416,8000000.0
2009-11-25 14:57:00,2.06415,2.06447,2.064,2.06447,7000000.0
2009-11-25 14:58:00,2.06443,2.06443,2.06398,2.06406,8000000.0
2009-11-25 14:59:00,2.06422,2.06425,2.06402,2.06425,9000000.0
2009-11-25 15:00:00,2.06404,2.06409,2.0639,2.0639,7000000.0
2009-11-25 15:01:00,2.06394,2.06394,2.06378,2.06393,8000000.0
2009-11-25 15:02:00,2.06414,2.06424,2.06406,2.06406,7000000.0
2009-11-25 15:03:00,2.06394,2.06394,2.06366,2.06366,7000000.0
2009-11-25 15:04:00,2.06335,2.06369,2.06335,2.06369,8000000.0
2009-11-25 15:05:00,2.06368,2.06402,2.06368,2.06402,7000000.0
2009-11-25 15:06:00,2.06404,2.06427,2.06404,2.06427,8000000.0
2009-11-25 15:07:00,2.06436,2.06458,2.06418,2.06457,11000000.0
2009-11-25 15:08:00,2.06427,2.06451,2.06423,2.0645,8000000.0
2009-11-25 15:09:00,2.06456,2.0648,2.06456,2.06462,7000000.0
2009-11-25 15:10:00,2.06458,2.06465,2.06454,2.06454,7000000.0
2009-11-25 15:11:00,2.06441,2.0645,2.06423,2.06426,11000000.0
2009-11-25 15:12:00,2.06415,2.06415,2.06376,2.06376,5000000.0
2009-11-25 15:13:00,2.06364,2.06385,2.06355,2.06355,9000000.0
2009-11-25 15:14:00,2.0634,2.06416,2.0634,2.0639,5000000.0
2009-11-25 15:15:00,2.06426,2.06426,2.06393,2.06412,8000000.0
2009-11-25 15:16:00,2.0641,2.06437,2.0641,2.06423,9000000.0
2009-11-25 15:17:00,2.06429,2.06431,2.06415,2.06415,5000000.0
2009-11-25 15:18:00,2.064,2.064,2.06367,2.06368,8000000.0
2009-11-25 15:19:00,2.06355,2.06376,2.06352,2.06366,7000000.0
2009-11-25 15:20:00,2.06393,2.06424,2.06356,2.06356,9000000.0
2009-11-25 15:21:00,2.06365,2.0637,2.06345,2.06359,8000000.0
2009-11-25 15:22:00,2.06375,2.06387,2.06375,2.06376,9000000.0
2009-11-25 15:23:00,2.06386,2.06386,2.0636,2.0637,8000000.0
2009-11-25 15:24:00,2.06375,2.06397,2.06375,2.06384,8000000.0
2009-11-25 15:25:00,2.06352,2.06388,2.06352,2.0638,7000000.0
2009-11-25 15:26:00,2.06378,2.06389,2.06378,2.06389,7000000.0
2009-11-25 15:27:00,2.06381,2.06395,2.06379,2.06379,7000000.0
2009-11-25 15:28:00,2.0639,2.06396,2.0636,2.0636,11000000.0
2009-11-25 15:29:00,2.06352,2.06352,2.06292,2.06296,7000000.0
2009-11-25 15:30:00,2.06299,2.06299,2.06261,2.06261,7000000.0
2009-11-25 15:31:00,2.06297,2.06297,2.06252,2.06275,9000000.0
2009-11-25 15:32:00,2.06305,2.0631,2.0627,2.0627,10000000.0
2009-11-25 15:33:00,2.06265,2.06266,2.06253,2.06253,8000000.0
2009-11-25 15:34:00,2.06234,2.06281,2.06232,2.06281,6000000.0
2009-11-25 15:35:00,2.06291,2.06314,2.06284,2.06314,7000000.0
2009-11-25 15:36:00,2.06293,2.06305,2.06283,2.06286,7000000.0
2009-11-25 15:37:00,2.06283,2.06286,2.06266,2.06273,8000000.0
2009-11-25 15:38:00,2.06026,2.06208,2.06026,2.06201,7000000.0
2009-11-25 15:39:00,2.06219,2.06219,2.06188,2.06207,10000000.0
2009-11-25 15:40:00,2.06294,2.06321,2.06294,2.06297,5000000.0
2009-11-25 15:41:00,2.06326,2.06361,2.06326,2.06357,11000000.0
2009-11-25 15:42:00,2.06376,2.06402,2.06376,2.06387,8000000.0
2009-11-25 15:43:00,2.06356,2.06396,2.06356,2.06391,8000000.0
2009-11-25 15:44:00,2.06405,2.06429,2.06395,2.06423,8000000.0
2009-11-25 15:45:00,2.06434,2.06434,2.06403,2.06408,8000000.0
2009-11-25 15:46:00,2.06366,2.06368,2.06324,2.06354,10000000.0
2009-11-25 15:47:00,2.0635,2.06364,2.06315,2.06322,7000000.0
2009-11-25 15:48:00,2.06301,2.06312,2.06285,2.06291,7000000.0
2009-11-25 15:49:00,2.0629,2.06296,2.06263,2.06263,6000000.0
2009-11-25 15:50:00,2.06215,2.06234,2.06215,2.06231,8000000.0
2009-11-25 15:51:00,2.06212,2.06223,2.06207,2.06223,9000000.0
2009-11-25 15:52:00,2.06225,2.06225,2.06196,2.06221,7000000.0
2009-11-25 15:53:00,2.06201,2.06225,2.06192,2.06197,7000000.0
2009-11-25 15:54:00,2.06199,2.06221,2.06199,2.06207,11000000.0
2009-11-25 15:55:00,2.06221,2.06231,2.06208,2.06215,9000000.0
2009-11-25 15:56:00,2.06229,2.06299,2.06229,2.06288,7000000.0
2009-11-25 15:57:00,2.06298,2.06309,2.06294,2.06294,10000000.0
2009-11-25 15:58:00,2.06293,2.06329,2.06292,2.06329,10000000.0
2009-11-25 15:59:00,2.0634,2.06349,2.06327,2.06327,7000000.0
2009-11-25 16:00:00,2.0631,2.06386,2.0631,2.06386,7000000.0
2009-11-25 16:01:00,2.06408,2.06408,2.06359,2.0639,9000000.0
2009-11-25 16:02:00,2.06405,2.06405,2.06334,2.06347,8000000.0
2009-11-25 16:03:00,2.0638,2.0638,2.06357,2.06374,11000000.0
2009-11-25 16:04:00,2.06459,2.06493,2.06459,2.06493,6000000.0
2009-11-25 16:05:00,2.06525,2.06551,2.06525,2.06539,9000000.0
2009-11-25 16:06:00,2.06601,2.0663,2.06599,2.0663,10000000.0
2009-11-25 16:07:00,2.06624,2.06624,2.06577,2.06577,10000000.0
2009-11-25 16:08:00,2.06632,2.06704,2.06589,2.06704,8000000.0
2009-11-25 16:09:00,2.06733,2.06735,2.06717,2.06717,7000000.0
2009-11-25 16:10:00,2.06728,2.06776,2.06728,2.0677,7000000.0
2009-11-25 16:11:00,2.06783,2.06875,2.06783,2.06874,10000000.0
2009-11-25 16:12:00,2.06862,2.06889,2.06851,2.06851,9000000.0
2009-11-25 16:13:00,2.06836,2.06888,2.06823,2.06888,7000000.0
2009-11-25 16:14:00,2.06939,2.06969,2.06919,2.06919,11000000.0
2009-11-25 16:15:00,2.06951,2.07026,2.06951,2.07026,7000000.0
2009-11-25 16:16:00,2.06978,2.06978,2.06884,2.06884,7000000.0
2009-11-25 16:17:00,2.06816,2.06946,2.06816,2.06946,11000000.0
2009-11-25 16:18:00,2.06965,2.06965,2.06907,2.06907,5000000.0
2009-11-25 16:19:00,2.06852,2.06856,2.06837,2.06837,11000000.0
2009-11-25 16:20:00,2.06778,2.06795,2.06771,2.06772,6000000.0
2009-11-25 16:21:00,2.06794,2.06798,2.06773,2.06781,9000000.0
2009-11-25 16:22:00,2.06791,2.06804,2.06758,2.06788,8000000.0
2009-11-25 16:23:00,2.06784,2.06798,2.06775,2.06782,8000000.0
2009-11-25 16:24:00,2.06801,2.06806,2.0678,2.06806,10000000.0
2009-11-25 16:25:00,2.06849,2.06849,2.06807,2.06812,7000000.0
2009-11-25 16:26:00,2.06828,2.0685,2.06828,2.0685,7000000.0
2009-11-25 16:27:00,2.06853,2.06967,2.06853,2.06967,11000000.0
2009-11-25 16:28:00,2.06955,2.06959,2.06928,2.06929,11000000.0
2009-11-25 16:29:00,2.06914,2.06937,2.06914,2.06934,7000000.0
2009-11-25 16:30:00,2.06933,2.06945,2.06907,2.0691,8000000.0
2009-11-25 16:31:00,2.06929,2.06965,2.06927,2.06965,7000000.0
2009-11-25 16:32:00,2.0696,2.0696,2.06925,2.06941,8000000.0
2009-11-25 16:33:00,2.06896,2.06916,2.06893,2.06911,11000000.0
2009-11-25 16:34:00,2.06929,2.06929,2.06898,2.06898,8000000.0
2009-11-25 16:35:00,2.06928,2.0695,2.06923,2.0695,7000000.0
2009-11-25 16:36:00,2.06942,2.06942,2.06849,2.06849,5000000.0
2009-11-25 16:37:00,2.06806,2.06814,2.06757,2.06814,8000000.0
2009-11-25 16:38:00,2.06806,2.0682,2.06799,2.06815,7000000.0
2009-11-25 16:39:00,2.06862,2.06862,2.06832,2.06854,8000000.0
2009-11-25 16:40:00,2.06869,2.06869,2.06816,2.06816,11000000.0
2009-11-25 16:41:00,2.06779,2.06806,2.06779,2.06789,10000000.0
2009-11-25 16:42:00,2.06774,2.06782,2.06759,2.0677,7000000.0
2009-11-25 16:43:00,2.06772,2.06782,2.06765,2.06782,7000000.0
2009-11-25 16:44:00,2.06755,2.06779,2.06755,2.06769,7000000.0
2009-11-25 16:45:00,2.06756,2.06756,2.06709,2.06717,11000000.0
2009-11-25 16:46:00,2.06705,2.06729,2.06692,2.06729,11000000.0
2009-11-25 16:47:00,2.06735,2.06761,2.06735,2.06753,7000000.0
2009-11-25 16:48:00,2.06741,2.06748,2.06728,2.06732,10000000.0
2009-11-25 16:49:00,2.06737,2.06772,2.06737,2.06772,8000000.0
2009-11-25 16:50:00,2.06774,2.06774,2.06742,2.06742,8000000.0
2009-11-25 16:51:00,2.06733,2.06747,2.06727,2.06731,9000000.0
2009-11-25 16:52:00,2.06715,2.06765,2.06715,2.06765,7000000.0
2009-11-25 16:53:00,2.06793,2.06858,2.06793,2.06858,6000000.0
2009-11-25 16:54:00,2.06874,2.0689,2.06842,2.06842,7000000.0
2009-11-25 16:55:00,2.06826,2.06832,2.06811,2.0682,11000000.0
2009-11-25 16:56:00,2.06825,2.06829,2.06803,2.06803,11000000.0
2009-11-25 16:57:00,2.0683,2.06837,2.06818,2.06818,7000000.0
2009-11-25 16:58:00,2.06755,2.06768,2.06743,2.06744,8000000.0
2009-11-25 16:59:00,2.06583,2.06752,2.06583,2.06725,7000000.0
2009-11-25 17:00:00,2.06642,2.06698,2.06633,2.06698,9000000.0
2009-11-25 17:01:00,2.06691,2.06691,2.06648,2.0666,7000000.0
2009-11-25 17:02:00,2.06661,2.06661,2.06638,2.06641,8000000.0
2009-11-25 17:03:00,2.06618,2.06638,2.06443,2.06638,7000000.0
2009-11-25 17:04:00,2.06602,2.06602,2.06588,2.06602,7000000.0
2009-11-25 17:05:00,2.06603,2.06603,2.06564,2.06564,10000000.0
2009-11-25 17:06:00,2.06582,2.06585,2.06559,2.06559,9000000.0
2009-11-25 17:07:00,2.06548,2.06594,2.06548,2.06594,8000000.0
2009-11-25 17:08:00,2.06605,2.06606,2.06582,2.06603,9000000.0
2009-11-25 17:09:00,2.06608,2.06624,2.06605,2.06624,8000000.0
2009-11-25 17:10:00,2.06658,2.06707,2.06633,2.06707,9000000.0
2009-11-25 17:11:00,2.06736,2.06736,2.06689,2.0669,8000000.0
2009-11-25 17:12:00,2.06669,2.06687,2.06652,2.06675,7000000.0
2009-11-25 17:13:00,2.06672,2.06698,2.06672,2.06679,8000000.0
2009-11-25 17:14:00,2.06671,2.06714,2.06667,2.06714,8000000.0
2009-11-25 17:15:00,2.06705,2.06709,2.06684,2.06684,7000000.0
2009-11-25 17:16:00,2.06715,2.06715,2.06686,2.06692,10000000.0
2009-11-25 17:17:00,2.06687,2.06727,2.06687,2.06727,7000000.0
2009-11-25 17:18:00,2.06727,2.06738,2.06716,2.06735,5000000.0
2009-11-25 17:19:00,2.06733,2.0678,2.06733,2.0678,7000000.0
2009-11-25 17:20:00,2.06789,2.06805,2.06782,2.06798,8000000.0
2009-11-25 17:21:00,2.0679,2.0679,2.06763,2.06783,10000000.0
2009-11-25 17:22:00,2.06805,2.06847,2.06805,2.06815,8000000.0
2009-11-25 17:23:00,2.06843,2.06861,2.06843,2.06861,8000000.0
2009-11-25 17:24:00,2.06836,2.06845,2.06822,2.06845,7000000.0
2009-11-25 17:25:00,2.06862,2.06889,2.06862,2.06886,7000000.0
2009-11-25 17:26:00,2.06874,2.06897,2.06865,2.06868,7000000.0
2009-11-25 17:27:00,2.06884,2.06893,2.06875,2.06892,9000000.0
2009-11-25 17:28:00,2.06909,2.0693,2.06906,2.06916,7000000.0
2009-11-25 17:29:00,2.06903,2.06906,2.06884,2.06884,8000000.0
2009-11-25 17:30:00,2.06835,2.06835,2.06741,2.0675,8000000.0
2009-11-25 17:31:00,2.06794,2.06795,2.06772,2.06779,7000000.0
2009-11-25 17:32:00,2.06791,2.06791,2.06762,2.06773,8000000.0
2009-11-25 17:33:00,2.06779,2.0679,2.06762,2.0679,11000000.0
2009-11-25 17:34:00,2.06817,2.06817,2.06772,2.06772,9000000.0
2009-11-25 17:35:00,2.06847,2.06864,2.06823,2.06846,7000000.0
2009-11-25 17:36:00,2.06824,2.06831,2.06805,2.06816,7000000.0
2009-11-25 17:37:00,2.06823,2.06823,2.06797,2.06797,7000000.0
2009-11-25 17:38:00,2.06776,2.06776,2.06733,2.06762,8000000.0
2009-11-25 17:39:00,2.06735,2.0678,2.06733,2.0678,7000000.0
2009-11-25 17:40:00,2.06782,2.06798,2.06771,2.06772,9000000.0
2009-11-25 17:41:00,2.0679,2.06816,2.06788,2.06799,8000000.0
2009-11-25 17:42:00,2.06853,2.06858,2.06841,2.06854,11000000.0
2009-11-25 17:43:00,2.0685,2.0685,2.06796,2.06796,7000000.0
2009-11-25 17:44:00,2.06818,2.06818,2.06787,2.06792,10000000.0
2009-11-25 17:45:00,2.06786,2.06786,2.06733,2.06742,7000000.0
2009-11-25 17:46:00,2.06748,2.06773,2.06748,2.06753,8000000.0
2009-11-25 17:47:00,2.06778,2.06778,2.06734,2.06751,8000000.0
2009-11-25 17:48:00,2.06718,2.06718,2.06699,2.06713,7000000.0
2009-11-25 17:49:00,2.06717,2.0675,2.06717,2.0673,7000000.0
2009-11-25 17:50:00,2.06761,2.06761,2.06737,2.06747,7000000.0
2009-11-25 17:51:00,2.06751,2.0678,2.06751,2.0678,5000000.0
2009-11-25 17:52:00,2.0678,2.06814,2.0678,2.06814,7000000.0
2009-11-25 17:53:00,2.06819,2.06819,2.06796,2.06815,7000000.0
2009-11-25 17:54:00,2.06818,2.0682,2.06798,2.06815,11000000.0
2009-11-25 17:55:00,2.06813,2.0683,2.06813,2.06829,7000000.0
2009-11-25 17:56:00,2.06832,2.06832,2.06811,2.06823,7000000.0
2009-11-25 17:57:00,2.06817,2.06835,2.06817,2.06826,5000000.0
2009-11-25 17:58:00,2.06832,2.06839,2.06822,2.06833,10000000.0
2009-11-25 17:59:00,2.06836,2.06908,2.06836,2.06908,10000000.0
2009-11-25 18:00:00,2.06914,2.06938,2.06914,2.0692,6000000.0
2009-11-25 18:01:00,2.06903,2.06903,2.06878,2.06883,11000000.0
2009-11-25 18:02:00,2.06885,2.06896,2.06869,2.06869,8000000.0
2009-11-25 18:03:00,2.0687,2.0687,2.06849,2.0687,10000000.0
2009-11-25 18:04:00,2.06881,2.06891,2.06876,2.0689,8000000.0
2009-11-25 18:05:00,2.06873,2.06911,2.06873,2.06894,10000000.0
2009-11-25 18:06:00,2.06895,2.06909,2.06884,2.06884,10000000.0
2009-11-25 18:07:00,2.06888,2.06896,2.06887,2.06887,8000000.0
2009-11-25 18:08:00,2.06878,2.06887,2.06857,2.06857,8000000.0
2009-11-25 18:09:00,2.0689,2.069,2.06877,2.069,8000000.0
2009-11-25 18:10:00,2.06916,2.06916,2.06874,2.06874,11000000.0
2009-11-25 18:11:00,2.06902,2.06902,2.06851,2.06851,7000000.0
2009-11-25 18:12:00,2.06864,2.06892,2.06864,2.06872,9000000.0
2009-11-25 18:13:00,2.06905,2.06905,2.06858,2.06878,11000000.0
2009-11-25 18:14:00,2.06872,2.06876,2.06856,2.06869,7000000.0
2009-11-25 18:15:00,2.06845,2.06854,2.06825,2.06836,8000000.0
2009-11-25 18:16:00,2.0684,2.06846,2.06807,2.06807,11000000.0
2009-11-25 18:17:00,2.06798,2.06798,2.06771,2.06771,6000000.0
2009-11-25 18:18:00,2.06764,2.06775,2.06758,2.06767,8000000.0
2009-11-25 18:19:00,2.06751,2.06796,2.06751,2.06796,9000000.0
2009-11-25 18:20:00,2.0681,2.0681,2.06785,2.06791,7000000.0
2009-11-25 18:21:00,2.06769,2.06806,2.06616,2.06795,11000000.0
2009-11-25 18:22:00,2.06777,2.06777,2.06754,2.06757,11000000.0
2009-11-25 18:23:00,2.0676,2.06767,2.06746,2.06757,8000000.0
2009-11-25 18:24:00,2.06776,2.06799,2.06776,2.06792,10000000.0
2009-11-25 18:25:00,2.06784,2.06796,2.06784,2.06794,7000000.0
2009-11-25 18:26:00,2.06788,2.06803,2.06788,2.06802,8000000.0
2009-11-25 18:27:00,2.06791,2.06793,2.06759,2.06759,7000000.0
2009-11-25 18:28:00,2.06762,2.06807,2.06762,2.06794,7000000.0
2009-11-25 18:29:00,2.06791,2.06809,2.06791,2.06809,7000000.0
2009-11-25 18:30:00,2.06826,2.06869,2.06816,2.06869,8000000.0
2009-11-25 18:31:00,2.06875,2.06878,2.06861,2.06865,9000000.0
2009-11-25 18:32:00,2.06861,2.06868,2.06849,2.06868,11000000.0
2009-11-25 18:33:00,2.06847,2.06847,2.06825,2.06839,11000000.0
2009-11-25 18:34:00,2.06857,2.06858,2.06823,2.06823,7000000.0
2009-11-25 18:35:00,2.06823,2.06836,2.06821,2.06821,8000000.0
2009-11-25 18:36:00,2.06846,2.06846,2.06813,2.06813,7000000.0
2009-11-25 18:37:00,2.06785,2.06799,2.06778,2.06785,8000000.0
2009-11-25 18:38:00,2.06765,2.06767,2.06735,2.0675,8000000.0
2009-11-25 18:39:00,2.06771,2.06773,2.06736,2.06736,7000000.0
2009-11-25 18:40:00,2.0668,2.0668,2.06647,2.0668,7000000.0
2009-11-25 18:41:00,2.06674,2.06674,2.0663,2.06651,8000000.0
2009-11-25 18:42:00,2.0664,2.06645,2.06625,2.06628,11000000.0
2009-11-25 18:43:00,2.06654,2.06683,2.06644,2.06683,8000000.0
2009-11-25 18:44:00,2.06628,2.0666,2.06628,2.0666,7000000.0
2009-11-25 18:45:00,2.06673,2.06717,2.0666,2.06717,11000000.0
2009-11-25 18:46:00,2.06756,2.06814,2.06756,2.06814,9000000.0
2009-11-25 18:47:00,2.06849,2.0688,2.06849,2.0685,8000000.0
2009-11-25 18:48:00,2.06871,2.06871,2.0683,2.0683,9000000.0
2009-11-25 18:49:00,2.06818,2.06818,2.0679,2.06791,7000000.0
2009-11-25 18:50:00,2.06784,2.0682,2.06784,2.0682,5000000.0
2009-11-25 18:51:00,2.0683,2.06847,2.06814,2.06847,5000000.0
2009-11-25 18:52:00,2.06857,2.06863,2.06842,2.06842,8000000.0
2009-11-25 18:53:00,2.0672,2.06728,2.06683,2.06698,11000000.0
2009-11-25 18:54:00,2.06697,2.06718,2.06697,2.06718,7000000.0
2009-11-25 18:55:00,2.0673,2.06755,2.06729,2.06755,7000000.0
2009-11-25 18:56:00,2.0675,2.06772,2.06749,2.06772,7000000.0
2009-11-25 18:57:00,2.06781,2.06781,2.06748,2.06748,5000000.0
2009-11-25 18:58:00,2.06768,2.06792,2.06761,2.06761,9000000.0
2009-11-25 18:59:00,2.06793,2.06793,2.0677,2.06775,8000000.0
2009-11-25 19:00:00,2.06805,2.06834,2.06805,2.06833,6000000.0
2009-11-25 19:01:00,2.06829,2.06841,2.06809,2.06809,7000000.0
2009-11-25 19:02:00,2.0674,2.06761,2.0674,2.06761,8000000.0
2009-11-25 19:03:00,2.06778,2.06778,2.06747,2.06747,7000000.0
2009-11-25 19:04:00,2.06754,2.06754,2.06732,2.06738,8000000.0
2009-11-25 19:05:00,2.06703,2.06736,2.06702,2.06711,8000000.0
2009-11-25 19:06:00,2.06721,2.06739,2.06685,2.06727,8000000.0
2009-11-25 19:07:00,2.06726,2.06727,2.06716,2.06726,9000000.0
2009-11-25 19:08:00,2.06709,2.06724,2.06702,2.06724,8000000.0
2009-11-25 19:09:00,2.06731,2.06742,2.06725,2.06742,7000000.0
2009-11-25 19:10:00,2.06745,2.06819,2.06733,2.06819,6000000.0
2009-11-25 19:11:00,2.06864,2.06912,2.06864,2.06912,10000000.0
2009-11-25 19:12:00,2.06892,2.06948,2.06891,2.06948,7000000.0
2009-11-25 19:13:00,2.06918,2.06978,2.06833,2.06967,6000000.0
2009-11-25 19:14:00,2.06967,2.06967,2.06937,2.06937,8000000.0
2009-11-25 19:15:00,2.06961,2.06973,2.06961,2.0697,5000000.0
2009-11-25 19:16:00,2.06984,2.07001,2.06978,2.07,8000000.0
2009-11-25 19:17:00,2.06994,2.06994,2.0697,2.06985,10000000.0
2009-11-25 19:18:00,2.06965,2.0698,2.0696,2.06969,11000000.0
2009-11-25 19:19:00,2.06981,2.07054,2.06981,2.07054,8000000.0
2009-11-25 19:20:00,2.07052,2.0712,2.07052,2.07101,11000000.0
2009-11-25 19:21:00,2.07099,2.07099,2.07048,2.07048,10000000.0
2009-11-25 19:22:00,2.07055,2.07066,2.07055,2.07066,7000000.0
2009-11-25 19:23:00,2.07056,2.07073,2.07046,2.07073,8000000.0
2009-11-25 19:24:00,2.07088,2.07091,2.07076,2.07088,6000000.0
2009-11-25 19:25:00,2.0709,2.0709,2.07073,2.07073,6000000.0
2009-11-25 19:26:00,2.07059,2.07059,2.07029,2.07029,7000000.0
2009-11-25 19:27:00,2.07046,2.07046,2.07009,2.07009,8000000.0
2009-11-25 19:28:00,2.07016,2.07038,2.06996,2.07038,10000000.0
2009-11-25 19:29:00,2.07046,2.07048,2.07016,2.07016,7000000.0
2009-11-25 19:30:00,2.07003,2.07091,2.07003,2.07091,10000000.0
2009-11-25 19:31:00,2.07107,2.07112,2.071,2.07103,7000000.0
2009-11-25 19:32:00,2.07093,2.07114,2.07093,2.07114,5000000.0
2009-11-25 19:33:00,2.07103,2.07145,2.07103,2.07138,7000000.0
2009-11-25 19:34:00,2.07137,2.07158,2.07137,2.07156,5000000.0
2009-11-25 19:35:00,2.07148,2.07161,2.07144,2.07161,7000000.0
2009-11-25 19:36:00,2.07127,2.07149,2.07127,2.07149,7000000.0
2009-11-25 19:37:00,2.07154,2.07154,2.0712,2.0715,8000000.0
2009-11-25 19:38:00,2.07157,2.07157,2.07126,2.07133,8000000.0
2009-11-25 19:39:00,2.07145,2.07145,2.07094,2.07094,8000000.0
2009-11-25 19:40:00,2.0714,2.07158,2.07118,2.07158,7000000.0
2009-11-25 19:41:00,2.07145,2.07159,2.07128,2.07159,9000000.0
2009-11-25 19:42:00,2.07168,2.07173,2.07153,2.07166,7000000.0
2009-11-25 19:43:00,2.07156,2.07156,2.0712,2.07127,5000000.0
2009-11-25 19:44:00,2.07134,2.07138,2.07124,2.07124,8000000.0
2009-11-25 19:45:00,2.07137,2.07137,2.07105,2.07112,9000000.0
2009-11-25 19:46:00,2.07155,2.07155,2.07121,2.07121,7000000.0
2009-11-25 19:47:00,2.07124,2.07124,2.07104,2.07115,6000000.0
2009-11-25 19:48:00,2.07143,2.07153,2.07128,2.07134,8000000.0
2009-11-25 19:49:00,2.07128,2.07128,2.07106,2.07119,7000000.0
2009-11-25 19:50:00,2.07109,2.07114,2.07099,2.0711,7000000.0
2009-11-25 19:51:00,2.07116,2.07118,2.07106,2.07114,7000000.0
2009-11-25 19:52:00,2.07114,2.07114,2.07084,2.07084,7000000.0
2009-11-25 19:53:00,2.0708,2.07092,2.0706,2.07092,7000000.0
2009-11-25 19:54:00,2.071,2.071,2.07084,2.07096,8000000.0
2009-11-25 19:55:00,2.07095,2.07101,2.07053,2.07053,8000000.0
2009-11-25 19:56:00,2.07054,2.0706,2.07027,2.07033,8000000.0
2009-11-25 19:57:00,2.07048,2.07072,2.07048,2.07072,7000000.0
2009-11-25 19:58:00,2.07063,2.07063,2.0703,2.0706,10000000.0
2009-11-25 19:59:00,2.07044,2.07044,2.07027,2.07035,8000000.0
2009-11-25 20:00:00,2.0706,2.07117,2.07056,2.07114,7000000.0
2009-11-25 20:01:00,2.07147,2.07147,2.07121,2.0713,7000000.0
2009-11-25 20:02:00,2.07131,2.07138,2.07066,2.07066,7000000.0
2009-11-25 20:03:00,2.07037,2.07037,2.06996,2.07005,6000000.0
2009-11-25 20:04:00,2.06966,2.06996,2.06966,2.06993,9000000.0
2009-11-25 20:05:00,2.0697,2.0697,2.06891,2.06914,6000000.0
2009-11-25 20:06:00,2.06873,2.06886,2.0682,2.0682,5000000.0
2009-11-25 20:07:00,2.06819,2.06861,2.06819,2.06857,10000000.0
2009-11-25 20:08:00,2.06882,2.06887,2.0687,2.06887,8000000.0
2009-11-25 20:09:00,2.06855,2.06862,2.06834,2.06846,7000000.0
2009-11-25 20:10:00,2.06833,2.06856,2.06833,2.06851,8000000.0
2009-11-25 20:11:00,2.06852,2.06855,2.06827,2.06827,8000000.0
2009-11-25 20:12:00,2.06858,2.06858,2.06833,2.06847,7000000.0
2009-11-25 20:13:00,2.06862,2.06877,2.06857,2.06861,10000000.0
2009-11-25 20:14:00,2.06866,2.06889,2.06866,2.06889,6000000.0
2009-11-25 20:15:00,2.06879,2.06898,2.06879,2.06891,7000000.0
2009-11-25 20:16:00,2.06893,2.06924,2.06893,2.0692,7000000.0
2009-11-25 20:17:00,2.06917,2.06925,2.06908,2.06919,11000000.0
2009-11-25 20:18:00,2.069,2.069,2.06869,2.06869,9000000.0
2009-11-25 20:19:00,2.06872,2.06884,2.0687,2.06882,8000000.0
2009-11-25 20:20:00,2.06903,2.06934,2.06903,2.06931,7000000.0
2009-11-25 20:21:00,2.06922,2.06925,2.06916,2.06921,5000000.0
2009-11-25 20:22:00,2.0693,2.06942,2.06925,2.06942,7000000.0
2009-11-25 20:23:00,2.06959,2.06959,2.06921,2.06921,7000000.0
2009-11-25 20:24:00,2.06913,2.0692,2.06911,2.06916,8000000.0
2009-11-25 20:25:00,2.06901,2.06936,2.06901,2.06936,11000000.0
2009-11-25 20:26:00,2.06958,2.06982,2.06958,2.06982,8000000.0
2009-11-25 20:27:00,2.06987,2.06987,2.06961,2.06961,5000000.0
2009-11-25 20:28:00,2.06944,2.06966,2.06944,2.06962,7000000.0
2009-11-25 20:29:00,2.06959,2.06959,2.06924,2.0693,8000000.0
2009-11-25 20:30:00,2.0692,2.0694,2.06912,2.0694,8000000.0
2009-11-25 20:31:00,2.0694,2.0694,2.06922,2.06932,7000000.0
2009-11-25 20:32:00,2.06937,2.07026,2.06937,2.07026,7000000.0
2009-11-25 20:33:00,2.07054,2.07065,2.07049,2.07053,7000000.0
2009-11-25 20:34:00,2.07079,2.07089,2.07066,2.07087,8000000.0
2009-11-25 20:35:00,2.0706,2.07076,2.07059,2.07069,9000000.0
2009-11-25 20:36:00,2.07048,2.07084,2.07048,2.0706,7000000.0
2009-11-25 20:37:00,2.07019,2.07028,2.06981,2.06981,11000000.0
2009-11-25 20:38:00,2.06983,2.07009,2.06983,2.06995,5000000.0
2009-11-25 20:39:00,2.07004,2.07004,2.06957,2.06957,6000000.0
2009-11-25 20:40:00,2.06985,2.07047,2.06985,2.07047,8000000.0
2009-11-25 20:41:00,2.07092,2.07109,2.07092,2.07109,8000000.0
2009-11-25 20:42:00,2.07137,2.07137,2.07106,2.07106,5000000.0
2009-11-25 20:43:00,2.07122,2.07124,2.07113,2.07116,8000000.0
2009-11-25 20:44:00,2.0712,2.07142,2.0712,2.07142,5000000.0
2009-11-25 20:45:00,2.07143,2.07152,2.07133,2.07133,7000000.0
2009-11-25 20:46:00,2.07128,2.07128,2.07079,2.07088,8000000.0
2009-11-25 20:47:00,2.07131,2.07138,2.07131,2.07135,7000000.0
2009-11-25 20:48:00,2.07172,2.07222,2.07172,2.07207,10000000.0
2009-11-25 20:49:00,2.07222,2.07226,2.07212,2.07215,7000000.0
2009-11-25 20:50:00,2.07232,2.07232,2.07213,2.07224,8000000.0
2009-11-25 20:51:00,2.07224,2.07228,2.07212,2.07228,5000000.0
2009-11-25 20:52:00,2.07216,2.07216,2.07192,2.07195,5000000.0
2009-11-25 20:53:00,2.072,2.07212,2.07172,2.07172,5000000.0
2009-11-25 20:54:00,2.07199,2.07199,2.07184,2.07199,6000000.0
2009-11-25 20:55:00,2.07191,2.07196,2.07176,2.07188,8000000.0
2009-11-25 20:56:00,2.07188,2.07188,2.07159,2.07167,5000000.0
2009-11-25 20:57:00,2.07183,2.07227,2.07183,2.07223,6000000.0
2009-11-25 20:58:00,2.07153,2.07197,2.07153,2.07197,5000000.0
2009-11-25 20:59:00,2.07203,2.07213,2.07195,2.07213,7000000.0
2009-11-25 21:00:00,2.07195,2.07195,2.0716,2.0716,6000000.0
2009-11-25 21:01:00,2.07112,2.07144,2.07112,2.07144,7000000.0
2009-11-25 21:02:00,2.0715,2.07158,2.0715,2.07153,7000000.0
2009-11-25 21:03:00,2.07141,2.07161,2.07141,2.07146,8000000.0
2009-11-25 21:04:00,2.07118,2.07142,2.07078,2.07109,11000000.0
2009-11-25 21:05:00,2.07106,2.0713,2.07103,2.0713,8000000.0
2009-11-25 21:06:00,2.07123,2.07127,2.07087,2.07087,8000000.0
2009-11-25 21:07:00,2.07074,2.07074,2.06959,2.06959,8000000.0
2009-11-25 21:08:00,2.06975,2.07013,2.06975,2.07013,10000000.0
2009-11-25 21:09:00,2.07059,2.07096,2.07059,2.07093,10000000.0
2009-11-25 21:10:00,2.07127,2.07127,2.07101,2.07117,8000000.0
2009-11-25 21:11:00,2.07116,2.07118,2.07107,2.07109,5000000.0
2009-11-25 21:12:00,2.07086,2.07091,2.07081,2.07086,8000000.0
2009-11-25 21:13:00,2.07099,2.07114,2.07099,2.07111,5000000.0
2009-11-25 21:14:00,2.07112,2.07118,2.07105,2.07117,6000000.0
2009-11-25 21:15:00,2.07082,2.07082,2.07034,2.07034,8000000.0
2009-11-25 21:16:00,2.07026,2.07035,2.06994,2.06994,7000000.0
2009-11-25 21:17:00,2.07005,2.07029,2.07003,2.07029,5000000.0
2009-11-25 21:18:00,2.07038,2.07038,2.07013,2.07013,7000000.0
2009-11-25 21:19:00,2.06992,2.07007,2.06978,2.07007,6000000.0
2009-11-25 21:20:00,2.06977,2.06983,2.06968,2.06968,5000000.0
2009-11-25 21:21:00,2.06938,2.06938,2.06922,2.06923,5000000.0
2009-11-25 21:22:00,2.06944,2.07052,2.06944,2.07047,10000000.0
2009-11-25 21:23:00,2.07179,2.07268,2.07179,2.07225,7000000.0
2009-11-25 21:24:00,2.07211,2.07221,2.07155,2.07155,8000000.0
2009-11-25 21:25:00,2.07242,2.07254,2.07211,2.07211,7000000.0
2009-11-25 21:26:00,2.07186,2.07268,2.07186,2.07268,7000000.0
2009-11-25 21:27:00,2.07283,2.073,2.07257,2.07263,7000000.0
2009-11-25 21:28:00,2.07227,2.07227,2.07133,2.07133,7000000.0
2009-11-25 21:29:00,2.07125,2.07132,2.07121,2.07122,8000000.0
2009-11-25 21:30:00,2.07126,2.07143,2.07115,2.07142,8000000.0
2009-11-25 21:31:00,2.07125,2.07132,2.07095,2.07132,6000000.0
2009-11-25 21:32:00,2.07133,2.07133,2.07082,2.07082,7000000.0
2009-11-25 21:33:00,2.07054,2.07071,2.07047,2.07071,11000000.0
2009-11-25 21:34:00,2.07113,2.0713,2.07113,2.07126,5000000.0
2009-11-25 21:35:00,2.07138,2.07151,2.07126,2.07151,11000000.0
2009-11-25 21:36:00,2.07103,2.07103,2.07078,2.07086,8000000.0
2009-11-25 21:37:00,2.07094,2.07132,2.07094,2.07132,8000000.0
2009-11-25 21:38:00,2.07132,2.07168,2.07132,2.07168,8000000.0
2009-11-25 21:39:00,2.07168,2.07168,2.07155,2.0716,9000000.0
2009-11-25 21:40:00,2.07184,2.07198,2.07181,2.0719,7000000.0
2009-11-25 21:41:00,2.07212,2.07243,2.07212,2.07243,5000000.0
2009-11-25 21:42:00,2.07214,2.07214,2.07196,2.072,7000000.0
2009-11-25 21:43:00,2.07206,2.07207,2.07182,2.07182,6000000.0
2009-11-25 21:44:00,2.0717,2.07184,2.07159,2.07184,8000000.0
2009-11-25 21:45:00,2.07157,2.07157,2.07126,2.07138,10000000.0
2009-11-25 21:46:00,2.07113,2.07113,2.07102,2.07102,5000000.0
2009-11-25 21:47:00,2.07102,2.07102,2.07078,2.0708,8000000.0
2009-11-25 21:48:00,2.07035,2.07051,2.07035,2.07051,5000000.0
2009-11-25 21:49:00,2.07055,2.07066,2.07051,2.07062,8000000.0
2009-11-25 21:50:00,2.07058,2.07058,2.07043,2.07043,8000000.0
2009-11-25 21:51:00,2.07021,2.0705,2.07021,2.07029,7000000.0
2009-11-25 21:52:00,2.07049,2.07055,2.07037,2.07042,7000000.0
2009-11-25 21:53:00,2.07039,2.07039,2.07028,2.0703,5000000.0
2009-11-25 21:54:00,2.07038,2.07049,2.07021,2.07049,7000000.0
2009-11-25 21:55:00,2.07003,2.07003,2.06969,2.06986,7000000.0
2009-11-25 21:56:00,2.07001,2.07038,2.06998,2.07038,8000000.0
2009-11-25 21:57:00,2.07077,2.07077,2.07043,2.07061,7000000.0
2009-11-25 21:58:00,2.07053,2.07107,2.07053,2.07098,7000000.0
2009-11-25 21:59:00,2.07089,2.07098,2.07049,2.0706,8000000.0
2009-11-25 22:00:00,2.07087,2.07087,2.07054,2.07062,5000000.0
2009-11-25 22:01:00,2.06986,2.06997,2.06963,2.06963,9000000.0
2009-11-25 22:02:00,2.06973,2.06973,2.06923,2.06923,8000000.0
2009-11-25 22:03:00,2.06952,2.06973,2.06937,2.06946,11000000.0
2009-11-25 22:04:00,2.0695,2.06955,2.06942,2.06955,5000000.0
2009-11-25 22:05:00,2.06947,2.06947,2.06937,2.06942,5000000.0
2009-11-25 22:06:00,2.06933,2.06933,2.06913,2.06913,7000000.0
2009-11-25 22:07:00,2.06973,2.07059,2.06973,2.07034,8000000.0
2009-11-25 22:08:00,2.07054,2.07054,2.06974,2.06974,8000000.0
2009-11-25 22:09:00,2.06976,2.06976,2.06953,2.06953,9000000.0
2009-11-25 22:10:00,2.06973,2.07017,2.06973,2.07008,8000000.0
2009-11-25 22:11:00,2.07011,2.07028,2.07007,2.07013,6000000.0
2009-11-25 22:12:00,2.06999,2.07019,2.06999,2.07019,8000000.0
2009-11-25 22:13:00,2.07034,2.07034,2.07017,2.07021,7000000.0
2009-11-25 22:14:00,2.07025,2.07025,2.07006,2.07018,11000000.0
2009-11-25 22:15:00,2.0701,2.0701,2.06818,2.06994,8000000.0
2009-11-25 22:16:00,2.06993,2.06993,2.06965,2.06982,6000000.0
2009-11-25 22:17:00,2.06983,2.06984,2.06963,2.06984,7000000.0
2009-11-25 22:18:00,2.06972,2.07,2.06962,2.07,8000000.0
2009-11-25 22:19:00,2.07002,2.07009,2.06978,2.06986,7000000.0
2009-11-25 22:20:00,2.0697,2.06983,2.06964,2.06983,7000000.0
2009-11-25 22:21:00,2.06985,2.06985,2.06942,2.06942,9000000.0
2009-11-25 22:22:00,2.06952,2.06955,2.06945,2.06954,6000000.0
2009-11-25 22:23:00,2.06952,2.06954,2.0695,2.06952,5000000.0
2009-11-25 22:24:00,2.06912,2.06944,2.06905,2.06905,7000000.0
2009-11-25 22:25:00,2.06899,2.06899,2.06839,2.06869,8000000.0
2009-11-25 22:26:00,2.06897,2.06897,2.0683,2.0683,5000000.0
2009-11-25 22:27:00,2.06814,2.06814,2.06749,2.06782,8000000.0
2009-11-25 22:28:00,2.06777,2.06799,2.06764,2.06799,8000000.0
2009-11-25 22:29:00,2.06813,2.06817,2.06796,2.06817,10000000.0
2009-11-25 22:30:00,2.06844,2.06861,2.06808,2.06808,8000000.0
2009-11-25 22:31:00,2.06796,2.068,2.06788,2.06789,9000000.0
2009-11-25 22:32:00,2.0677,2.06799,2.0677,2.06787,8000000.0
2009-11-25 22:33:00,2.06796,2.06808,2.0678,2.06806,7000000.0
2009-11-25 22:34:00,2.06785,2.06785,2.06726,2.06726,7000000.0
2009-11-25 22:35:00,2.06771,2.0678,2.06733,2.06738,8000000.0
2009-11-25 22:36:00,2.06742,2.06756,2.06722,2.06742,10000000.0
2009-11-25 22:37:00,2.06726,2.06742,2.06726,2.06728,7000000.0
2009-11-25 22:38:00,2.06732,2.06749,2.06732,2.06747,8000000.0
2009-11-25 22:39:00,2.06746,2.0677,2.06741,2.0677,9000000.0
2009-11-25 22:40:00,2.06768,2.06772,2.0675,2.0675,10000000.0
2009-11-25 22:41:00,2.06755,2.06758,2.06744,2.06757,8000000.0
2009-11-25 22:42:00,2.06756,2.06756,2.06732,2.06732,7000000.0
2009-11-25 22:43:00,2.06731,2.06748,2.06729,2.06748,7000000.0
2009-11-25 22:44:00,2.06759,2.06767,2.06759,2.06767,7000000.0
2009-11-25 22:45:00,2.06739,2.06739,2.06612,2.06612,7000000.0
2009-11-25 22:46:00,2.06598,2.06643,2.06598,2.06624,8000000.0
2009-11-25 22:47:00,2.06627,2.06695,2.06627,2.06658,11000000.0
2009-11-25 22:48:00,2.06623,2.06665,2.06615,2.06665,8000000.0
2009-11-25 22:49:00,2.06668,2.06698,2.06668,2.06698,5000000.0
2009-11-25 22:50:00,2.06692,2.06742,2.06692,2.06742,7000000.0
2009-11-25 22:51:00,2.06735,2.06753,2.06735,2.06746,6000000.0
2009-11-25 22:52:00,2.06745,2.06745,2.06705,2.06705,8000000.0
2009-11-25 22:53:00,2.06695,2.06695,2.06659,2.06659,8000000.0
2009-11-25 22:54:00,2.0669,2.06698,2.06659,2.06659,5000000.0
2009-11-25 22:55:00,2.06677,2.06742,2.06677,2.06729,7000000.0
2009-11-25 22:56:00,2.06749,2.06759,2.06748,2.06748,7000000.0
2009-11-25 22:57:00,2.06755,2.06777,2.06755,2.06762,7000000.0
2009-11-25 22:58:00,2.068,2.068,2.06778,2.06779,6000000.0
2009-11-25 22:59:00,2.06717,2.06748,2.06697,2.06697,7000000.0
2009-11-25 23:00:00,2.06776,2.06776,2.06764,2.06772,8000000.0
2009-11-25 23:01:00,2.06723,2.06737,2.06704,2.06714,8000000.0
2009-11-25 23:02:00,2.06765,2.06776,2.06762,2.06762,8000000.0
2009-11-25 23:03:00,2.06775,2.06775,2.06766,2.06766,6000000.0
2009-11-25 23:04:00,2.06759,2.06759,2.06731,2.06731,8000000.0
2009-11-25 23:05:00,2.06746,2.06756,2.06668,2.06672,8000000.0
2009-11-25 23:06:00,2.06704,2.06744,2.06704,2.06723,6000000.0
2009-11-25 23:07:00,2.06739,2.06739,2.06717,2.06717,5000000.0
2009-11-25 23:08:00,2.06729,2.06775,2.06729,2.06775,7000000.0
2009-11-25 23:09:00,2.06804,2.0684,2.06804,2.06819,9000000.0
2009-11-25 23:10:00,2.06827,2.06845,2.06801,2.06845,11000000.0
2009-11-25 23:11:00,2.06828,2.06851,2.06818,2.06818,7000000.0
2009-11-25 23:12:00,2.06795,2.06815,2.0679,2.06815,6000000.0
2009-11-25 23:13:00,2.06791,2.06795,2.06768,2.06773,7000000.0
2009-11-25 23:14:00,2.06754,2.06754,2.06739,2.06741,6000000.0
2009-11-25 23:15:00,2.06726,2.06736,2.06724,2.06731,5000000.0
2009-11-25 23:16:00,2.06716,2.06733,2.06684,2.06705,11000000.0
2009-11-25 23:17:00,2.06716,2.06742,2.06716,2.06742,7000000.0
2009-11-25 23:18:00,2.06747,2.06747,2.0666,2.0666,8000000.0
2009-11-25 23:19:00,2.06735,2.0674,2.06717,2.06723,7000000.0
2009-11-25 23:20:00,2.06706,2.06719,2.06696,2.06696,9000000.0
2009-11-25 23:21:00,2.06694,2.06707,2.06684,2.06684,9000000.0
2009-11-25 23:22:00,2.06685,2.06705,2.06685,2.06705,5000000.0
2009-11-25 23:23:00,2.06701,2.06702,2.06677,2.06677,8000000.0
2009-11-25 23:24:00,2.06673,2.0671,2.06673,2.0671,7000000.0
2009-11-25 23:25:00,2.06686,2.06713,2.06663,2.06693,7000000.0
2009-11-25 23:26:00,2.06711,2.06785,2.06711,2.06763,8000000.0
2009-11-25 23:27:00,2.06752,2.06752,2.06716,2.06736,8000000.0
2009-11-25 23:28:00,2.06757,2.06793,2.06756,2.0677,10000000.0
2009-11-25 23:29:00,2.06804,2.06804,2.06775,2.06798,9000000.0
2009-11-25 23:30:00,2.06828,2.06828,2.06777,2.06817,8000000.0
2009-11-25 23:31:00,2.06827,2.06847,2.06827,2.06831,8000000.0
2009-11-25 23:32:00,2.06814,2.06814,2.06796,2.06801,8000000.0
2009-11-25 23:33:00,2.06792,2.068,2.06775,2.06779,7000000.0
2009-11-25 23:34:00,2.06774,2.06785,2.06771,2.06784,11000000.0
2009-11-25 23:35:00,2.06787,2.06795,2.06695,2.06695,6000000.0
2009-11-25 23:36:00,2.0669,2.0672,2.0669,2.0672,7000000.0
2009-11-25 23:37:00,2.06713,2.06719,2.06708,2.06716,8000000.0
2009-11-25 23:38:00,2.06707,2.0672,2.06695,2.06695,7000000.0
2009-11-25 23:39:00,2.06717,2.06729,2.067,2.06714,10000000.0
2009-11-25 23:40:00,2.0672,2.0672,2.06699,2.067,7000000.0
2009-11-25 23:41:00,2.06701,2.06703,2.06699,2.06699,6000000.0
2009-11-25 23:42:00,2.06705,2.06705,2.06688,2.06696,5000000.0
2009-11-25 23:43:00,2.06683,2.06683,2.06639,2.06646,6000000.0
2009-11-25 23:44:00,2.06682,2.06692,2.06675,2.06675,7000000.0
2009-11-25 23:45:00,2.06666,2.06694,2.06666,2.06694,7000000.0
2009-11-25 23:46:00,2.06696,2.0672,2.0668,2.06685,8000000.0
2009-11-25 23:47:00,2.06721,2.06726,2.0663,2.06671,8000000.0
2009-11-25 23:48:00,2.06707,2.06722,2.06702,2.06702,7000000.0
2009-11-25 23:49:00,2.06719,2.06724,2.06692,2.06692,10000000.0
2009-11-25 23:50:00,2.06721,2.06739,2.06721,2.06726,8000000.0
2009-11-25 23:51:00,2.06737,2.06745,2.06724,2.06724,5000000.0
2009-11-25 23:52:00,2.06716,2.0672,2.06693,2.06711,11000000.0
2009-11-25 23:53:00,2.0672,2.06727,2.06698,2.06698,8000000.0
2009-11-25 23:54:00,2.06503,2.06722,2.06503,2.06681,9000000.0
2009-11-25 23:55:00,2.0667,2.06691,2.0667,2.06682,5000000.0
2009-11-25 23:56:00,2.06651,2.06651,2.06565,2.06573,6000000.0
2009-11-25 23:57:00,2.0655,2.0655,2.06521,2.06532,8000000.0
2009-11-25 23:58:00,2.06535,2.06541,2.06518,2.06532,7000000.0
2009-11-25 23:59:00,2.06535,2.06539,2.06518,2.06518,9000000.0
2009-11-26 00:00:00,2.06483,2.06532,2.06483,2.06516,7000000.0
2009-11-26 00:01:00,2.06522,2.06524,2.0651,2.0651,8000000.0
2009-11-26 00:02:00,2.06516,2.06526,2.06486,2.0649,8000000.0
2009-11-26 00:03:00,2.06511,2.06516,2.06488,2.06488,6000000.0
2009-11-26 00:04:00,2.06476,2.06476,2.06424,2.0644,7000000.0
2009-11-26 00:05:00,2.06521,2.06526,2.06515,2.06526,11000000.0
2009-11-26 00:06:00,2.06515,2.0654,2.06515,2.0654,10000000.0
2009-11-26 00:07:00,2.06482,2.06502,2.064,2.064,8000000.0
2009-11-26 00:08:00,2.06383,2.06465,2.06383,2.06465,6000000.0
2009-11-26 00:09:00,2.06481,2.06488,2.06472,2.06472,7000000.0
2009-11-26 00:10:00,2.06462,2.06473,2.06447,2.06447,8000000.0
2009-11-26 00:11:00,2.06457,2.06471,2.06456,2.0646,11000000.0
2009-11-26 00:12:00,2.06444,2.06465,2.06444,2.06458,7000000.0
2009-11-26 00:13:00,2.06458,2.06479,2.06449,2.06479,8000000.0
2009-11-26 00:14:00,2.06481,2.06481,2.06462,2.06462,8000000.0
2009-11-26 00:15:00,2.06449,2.06551,2.06449,2.06541,8000000.0
2009-11-26 00:16:00,2.06503,2.06503,2.0645,2.0645,7000000.0
2009-11-26 00:17:00,2.06543,2.06561,2.06543,2.0656,5000000.0
2009-11-26 00:18:00,2.06548,2.0657,2.06533,2.0657,5000000.0
2009-11-26 00:19:00,2.06591,2.06591,2.06563,2.06563,11000000.0
2009-11-26 00:20:00,2.06536,2.06583,2.06536,2.06583,8000000.0
2009-11-26 00:21:00,2.06593,2.06617,2.06593,2.06611,7000000.0
2009-11-26 00:22:00,2.0661,2.0661,2.06586,2.06593,9000000.0
2009-11-26 00:23:00,2.06599,2.06603,2.06577,2.06586,8000000.0
2009-11-26 00:24:00,2.06582,2.06593,2.06568,2.06582,10000000.0
2009-11-26 00:25:00,2.06593,2.06593,2.06558,2.06558,6000000.0
2009-11-26 00:26:00,2.06561,2.06561,2.06544,2.06551,7000000.0
2009-11-26 00:27:00,2.06549,2.06563,2.06548,2.06563,9000000.0
2009-11-26 00:28:00,2.0657,2.06588,2.0657,2.06581,9000000.0
2009-11-26 00:29:00,2.06587,2.06649,2.06587,2.06649,8000000.0
2009-11-26 00:30:00,2.06671,2.06674,2.0662,2.0662,11000000.0
2009-11-26 00:31:00,2.066,2.066,2.06572,2.06572,8000000.0
2009-11-26 00:32:00,2.0658,2.06587,2.06572,2.06575,5000000.0
2009-11-26 00:33:00,2.06585,2.06649,2.06585,2.06646,7000000.0
2009-11-26 00:34:00,2.06645,2.06659,2.06626,2.06626,8000000.0
2009-11-26 00:35:00,2.06619,2.06632,2.06619,2.06628,5000000.0
2009-11-26 00:36:00,2.06631,2.06632,2.0662,2.0662,5000000.0
2009-11-26 00:37:00,2.06638,2.06638,2.06618,2.06627,5000000.0
2009-11-26 00:38:00,2.06623,2.06623,2.06579,2.0661,7000000.0
2009-11-26 00:39:00,2.0662,2.06633,2.06612,2.06632,10000000.0
2009-11-26 00:40:00,2.06628,2.06651,2.06626,2.06651,7000000.0
2009-11-26 00:41:00,2.06659,2.06695,2.06657,2.06695,10000000.0
2009-11-26 00:42:00,2.06651,2.06709,2.06651,2.06709,11000000.0
2009-11-26 00:43:00,2.06723,2.06734,2.06716,2.06716,6000000.0
2009-11-26 00:44:00,2.06736,2.06736,2.06691,2.06691,5000000.0
2009-11-26 00:45:00,2.06704,2.06744,2.06693,2.06693,5000000.0
2009-11-26 00:46:00,2.06671,2.06727,2.06671,2.06727,5000000.0
2009-11-26 00:47:00,2.06739,2.06754,2.06713,2.06713,7000000.0
2009-11-26 00:48:00,2.067,2.067,2.06677,2.06697,10000000.0
2009-11-26 00:49:00,2.06699,2.067,2.06661,2.06661,6000000.0
2009-11-26 00:50:00,2.06701,2.06721,2.06701,2.06721,8000000.0
2009-11-26 00:51:00,2.06705,2.06707,2.06674,2.06674,7000000.0
2009-11-26 00:52:00,2.06689,2.06693,2.06682,2.06691,8000000.0
2009-11-26 00:53:00,2.06651,2.06651,2.06606,2.06606,5000000.0
2009-11-26 00:54:00,2.06583,2.066,2.06583,2.06587,8000000.0
2009-11-26 00:55:00,2.06563,2.06594,2.06547,2.06547,7000000.0
2009-11-26 00:56:00,2.06626,2.06649,2.06626,2.06649,6000000.0
2009-11-26 00:57:00,2.0664,2.06643,2.0657,2.0657,10000000.0
2009-11-26 00:58:00,2.06635,2.06656,2.06635,2.06656,6000000.0
2009-11-26 00:59:00,2.0665,2.06658,2.06649,2.06658,7000000.0
2009-11-26 01:00:00,2.06661,2.06676,2.06653,2.06676,9000000.0
2009-11-26 01:01:00,2.06678,2.06678,2.06662,2.06667,7000000.0
2009-11-26 01:02:00,2.06667,2.06667,2.06641,2.06661,8000000.0
2009-11-26 01:03:00,2.06665,2.06682,2.06616,2.06675,10000000.0
2009-11-26 01:04:00,2.06643,2.06661,2.06634,2.06661,8000000.0
2009-11-26 01:05:00,2.06671,2.06671,2.06656,2.06659,7000000.0
2009-11-26 01:06:00,2.06681,2.06681,2.06672,2.06677,8000000.0
2009-11-26 01:07:00,2.06662,2.06701,2.06634,2.06701,6000000.0
2009-11-26 01:08:00,2.06686,2.06694,2.06668,2.06694,8000000.0
2009-11-26 01:09:00,2.06695,2.06697,2.06683,2.06683,5000000.0
2009-11-26 01:10:00,2.06707,2.0672,2.06701,2.06715,11000000.0
2009-11-26 01:11:00,2.06718,2.06718,2.06679,2.06679,5000000.0
2009-11-26 01:12:00,2.06663,2.0667,2.06661,2.06662,6000000.0
2009-11-26 01:13:00,2.06681,2.06709,2.06681,2.06704,7000000.0
2009-11-26 01:14:00,2.06715,2.06715,2.06692,2.06701,8000000.0
2009-11-26 01:15:00,2.0673,2.0674,2.06728,2.06734,7000000.0
2009-11-26 01:16:00,2.06738,2.06741,2.06722,2.06729,9000000.0
2009-11-26 01:17:00,2.06729,2.06739,2.06729,2.06733,8000000.0
2009-11-26 01:18:00,2.06731,2.06768,2.06731,2.06768,5000000.0
2009-11-26 01:19:00,2.0677,2.06784,2.06761,2.06783,7000000.0
2009-11-26 01:20:00,2.06775,2.0679,2.06715,2.06715,8000000.0
2009-11-26 01:21:00,2.06767,2.0679,2.06767,2.06788,7000000.0
2009-11-26 01:22:00,2.06794,2.06815,2.06791,2.06815,7000000.0
2009-11-26 01:23:00,2.06825,2.06838,2.0682,2.0682,7000000.0
2009-11-26 01:24:00,2.06806,2.0682,2.06805,2.06808,11000000.0
2009-11-26 01:25:00,2.06822,2.06884,2.06822,2.06882,7000000.0
2009-11-26 01:26:00,2.06916,2.06975,2.06916,2.06967,8000000.0
2009-11-26 01:27:00,2.07007,2.07007,2.06998,2.07005,7000000.0
2009-11-26 01:28:00,2.06987,2.0699,2.06949,2.0699,8000000.0
2009-11-26 01:29:00,2.06984,2.06995,2.06969,2.06986,9000000.0
2009-11-26 01:30:00,2.07007,2.07012,2.06927,2.06929,7000000.0
2009-11-26 01:31:00,2.06993,2.06996,2.06989,2.06996,6000000.0
2009-11-26 01:32:00,2.06995,2.07056,2.06995,2.07043,6000000.0
2009-11-26 01:33:00,2.07013,2.07013,2.06907,2.06907,7000000.0
2009-11-26 01:34:00,2.06879,2.06906,2.06879,2.06906,11000000.0
2009-11-26 01:35:00,2.06918,2.0692,2.0689,2.06902,8000000.0
2009-11-26 01:36:00,2.06905,2.06905,2.06881,2.06888,10000000.0
2009-11-26 01:37:00,2.06896,2.06902,2.06883,2.06894,8000000.0
2009-11-26 01:38:00,2.06892,2.06914,2.06882,2.06914,7000000.0
2009-11-26 01:39:00,2.06929,2.06973,2.06929,2.06973,9000000.0
2009-11-26 01:40:00,2.06988,2.06996,2.06959,2.06996,11000000.0
2009-11-26 01:41:00,2.07,2.07017,2.07,2.07017,8000000.0
2009-11-26 01:42:00,2.07003,2.07022,2.07003,2.07022,6000000.0
2009-11-26 01:43:00,2.07011,2.07011,2.06987,2.06987,9000000.0
2009-11-26 01:44:00,2.07003,2.07017,2.06999,2.07011,8000000.0
2009-11-26 01:45:00,2.07011,2.07026,2.07011,2.07022,7000000.0
2009-11-26 01:46:00,2.07009,2.07015,2.07006,2.07009,7000000.0
2009-11-26 01:47:00,2.0701,2.07033,2.0701,2.07033,7000000.0
2009-11-26 01:48:00,2.07028,2.07028,2.07012,2.07013,8000000.0
2009-11-26 01:49:00,2.07003,2.07012,2.06985,2.07012,6000000.0
2009-11-26 01:50:00,2.07042,2.07046,2.0702,2.0702,7000000.0
2009-11-26 01:51:00,2.07031,2.07033,2.07006,2.07006,5000000.0
2009-11-26 01:52:00,2.07014,2.07023,2.07008,2.07023,8000000.0
2009-11-26 01:53:00,2.07015,2.07021,2.06998,2.07017,8000000.0
2009-11-26 01:54:00,2.07034,2.07043,2.07026,2.0703,10000000.0
2009-11-26 01:55:00,2.07058,2.07058,2.06988,2.07012,9000000.0
2009-11-26 01:56:00,2.07035,2.07035,2.0683,2.07017,6000000.0
2009-11-26 01:57:00,2.0701,2.0701,2.06937,2.06963,5000000.0
2009-11-26 01:58:00,2.07022,2.07022,2.06933,2.0699,8000000.0
2009-11-26 01:59:00,2.06999,2.07018,2.06999,2.07012,7000000.0
2009-11-26 02:00:00,2.07009,2.07062,2.07009,2.07062,5000000.0
2009-11-26 02:01:00,2.0708,2.07082,2.06991,2.07045,10000000.0
2009-11-26 02:02:00,2.07048,2.07061,2.07048,2.0706,13000000.0
2009-11-26 02:03:00,2.07065,2.07089,2.07065,2.07089,17000000.0
2009-11-26 02:04:00,2.07065,2.07065,2.07024,2.07046,12000000.0
2009-11-26 02:05:00,2.0706,2.07092,2.0706,2.07092,9000000.0
2009-11-26 02:06:00,2.07102,2.07102,2.07096,2.07102,7000000.0
2009-11-26 02:07:00,2.07118,2.07192,2.07118,2.07192,13000000.0
2009-11-26 02:08:00,2.07231,2.07252,2.07215,2.07216,16000000.0
2009-11-26 02:09:00,2.07209,2.07209,2.07144,2.07144,10000000.0
2009-11-26 02:10:00,2.07175,2.07222,2.07175,2.07222,5000000.0
2009-11-26 02:11:00,2.07298,2.07412,2.07298,2.07412,7000000.0
2009-11-26 02:12:00,2.07407,2.07407,2.07386,2.07386,14000000.0
2009-11-26 02:13:00,2.07374,2.0739,2.07365,2.07365,7000000.0
2009-11-26 02:14:00,2.07358,2.07358,2.07335,2.07335,7000000.0
2009-11-26 02:15:00,2.07322,2.07322,2.07306,2.07312,7000000.0
2009-11-26 02:16:00,2.07314,2.07321,2.07264,2.07264,8000000.0
2009-11-26 02:17:00,2.07266,2.07266,2.07196,2.07196,7000000.0
2009-11-26 02:18:00,2.07257,2.07263,2.07257,2.07261,11000000.0
2009-11-26 02:19:00,2.07269,2.0727,2.07202,2.07202,7000000.0
2009-11-26 02:20:00,2.07199,2.07204,2.07194,2.07204,12000000.0
2009-11-26 02:21:00,2.07216,2.07254,2.07216,2.07254,12000000.0
2009-11-26 02:22:00,2.07226,2.07241,2.07205,2.07241,7000000.0
2009-11-26 02:23:00,2.07284,2.07295,2.07284,2.07295,9000000.0
2009-11-26 02:24:00,2.07297,2.07303,2.07275,2.07303,8000000.0
2009-11-26 02:25:00,2.07341,2.07392,2.07341,2.07392,16000000.0
2009-11-26 02:26:00,2.07341,2.07377,2.07341,2.07377,20000000.0
2009-11-26 02:27:00,2.07364,2.07376,2.07364,2.07364,18000000.0
2009-11-26 02:28:00,2.07336,2.07357,2.0733,2.07346,10000000.0
2009-11-26 02:29:00,2.07312,2.07317,2.0728,2.07313,10000000.0
2009-11-26 02:30:00,2.07348,2.07508,2.07348,2.07498,10000000.0
2009-11-26 02:31:00,2.07467,2.07499,2.07467,2.07473,9000000.0
2009-11-26 02:32:00,2.07476,2.07476,2.0746,2.0746,15000000.0
2009-11-26 02:33:00,2.07424,2.07424,2.07403,2.07423,14000000.0
2009-11-26 02:34:00,2.07411,2.07443,2.07409,2.07428,9000000.0
2009-11-26 02:35:00,2.07383,2.07396,2.07378,2.07378,7000000.0
2009-11-26 02:36:00,2.07375,2.07391,2.07354,2.07354,11000000.0
2009-11-26 02:37:00,2.07362,2.07379,2.07362,2.07366,7000000.0
2009-11-26 02:38:00,2.07422,2.07423,2.07393,2.07393,7000000.0
2009-11-26 02:39:00,2.07375,2.0739,2.07375,2.0739,13000000.0
2009-11-26 02:40:00,2.07368,2.07368,2.07338,2.07338,11000000.0
2009-11-26 02:41:00,2.07329,2.0734,2.07317,2.0734,8000000.0
2009-11-26 02:42:00,2.07389,2.07438,2.07389,2.07438,10000000.0
2009-11-26 02:43:00,2.07443,2.07443,2.07373,2.07373,6000000.0
2009-11-26 02:44:00,2.07374,2.07402,2.07373,2.07401,5000000.0
2009-11-26 02:45:00,2.07412,2.07435,2.07394,2.07432,10000000.0
2009-11-26 02:46:00,2.07404,2.07404,2.07382,2.07393,5000000.0
2009-11-26 02:47:00,2.07432,2.07432,2.07404,2.07404,8000000.0
2009-11-26 02:48:00,2.07406,2.07409,2.07382,2.07391,11000000.0
2009-11-26 02:49:00,2.07388,2.07437,2.07388,2.07437,5000000.0
2009-11-26 02:50:00,2.0745,2.0745,2.07427,2.07427,5000000.0
2009-11-26 02:51:00,2.07401,2.07401,2.07387,2.07391,5000000.0
2009-11-26 02:52:00,2.07361,2.07373,2.07336,2.07348,8000000.0
2009-11-26 02:53:00,2.07304,2.07304,2.07237,2.07244,8000000.0
2009-11-26 02:54:00,2.07245,2.07285,2.07233,2.07285,7000000.0
2009-11-26 02:55:00,2.07635,2.07635,2.07425,2.07436,8000000.0
2009-11-26 02:56:00,2.0746,2.07483,2.07454,2.07483,7000000.0
2009-11-26 02:57:00,2.07474,2.07479,2.07454,2.07456,8000000.0
2009-11-26 02:58:00,2.07448,2.07462,2.07431,2.07451,12000000.0
2009-11-26 02:59:00,2.07448,2.07457,2.07443,2.07454,19000000.0
2009-11-26 03:00:00,2.07471,2.07483,2.07465,2.07465,7000000.0
2009-11-26 03:01:00,2.07464,2.07467,2.07459,2.07462,10000000.0
2009-11-26 03:02:00,2.07489,2.07489,2.07463,2.07465,7000000.0
2009-11-26 03:03:00,2.07426,2.07426,2.07344,2.07344,5000000.0
2009-11-26 03:04:00,2.07306,2.07416,2.07306,2.07416,7000000.0
2009-11-26 03:05:00,2.07418,2.07422,2.07404,2.07422,10000000.0
2009-11-26 03:06:00,2.07416,2.07418,2.07402,2.07406,5000000.0
2009-11-26 03:07:00,2.07392,2.07406,2.07369,2.07369,5000000.0
2009-11-26 03:08:00,2.07354,2.07354,2.07337,2.07337,8000000.0
2009-11-26 03:09:00,2.07347,2.07347,2.07335,2.07337,10000000.0
2009-11-26 03:10:00,2.07319,2.07319,2.07299,2.07314,10000000.0
2009-11-26 03:11:00,2.07301,2.07305,2.0728,2.07281,8000000.0
2009-11-26 03:12:00,2.07306,2.07395,2.07301,2.07395,7000000.0
2009-11-26 03:13:00,2.07384,2.07397,2.07384,2.07394,10000000.0
2009-11-26 03:14:00,2.0746,2.07467,2.07428,2.07428,16000000.0
2009-11-26 03:15:00,2.07322,2.07322,2.07238,2.07289,6000000.0
2009-11-26 03:16:00,2.07307,2.07307,2.07288,2.07288,5000000.0
2009-11-26 03:17:00,2.07323,2.07367,2.07323,2.07357,8000000.0
2009-11-26 03:18:00,2.0735,2.07369,2.07344,2.07369,6000000.0
2009-11-26 03:19:00,2.07362,2.07369,2.07351,2.07351,7000000.0
2009-11-26 03:20:00,2.07383,2.07408,2.07383,2.07394,7000000.0
2009-11-26 03:21:00,2.07327,2.07331,2.07283,2.07286,7000000.0
2009-11-26 03:22:00,2.07305,2.07452,2.07256,2.07452,8000000.0
2009-11-26 03:23:00,2.07417,2.07455,2.07417,2.07455,5000000.0
2009-11-26 03:24:00,2.07486,2.07486,2.07473,2.07473,7000000.0
2009-11-26 03:25:00,2.07434,2.07449,2.07423,2.07424,23000000.0
2009-11-26 03:26:00,2.07411,2.07411,2.07371,2.07391,9000000.0
2009-11-26 03:27:00,2.07402,2.07432,2.07387,2.07432,7000000.0
2009-11-26 03:28:00,2.07444,2.07454,2.07444,2.07446,7000000.0
2009-11-26 03:29:00,2.07452,2.07508,2.07452,2.07508,6000000.0
2009-11-26 03:30:00,2.07494,2.07532,2.07485,2.07512,10000000.0
2009-11-26 03:31:00,2.0751,2.07549,2.0751,2.07549,5000000.0
2009-11-26 03:32:00,2.07605,2.07692,2.07605,2.07651,10000000.0
2009-11-26 03:33:00,2.07664,2.07694,2.07664,2.07686,7000000.0
2009-11-26 03:34:00,2.07659,2.07672,2.07639,2.07639,11000000.0
2009-11-26 03:35:00,2.07609,2.07683,2.07609,2.07683,6000000.0
2009-11-26 03:36:00,2.07692,2.07709,2.07682,2.07709,8000000.0
2009-11-26 03:37:00,2.07683,2.07697,2.07649,2.07649,8000000.0
2009-11-26 03:38:00,2.07662,2.07662,2.07615,2.07616,8000000.0
2009-11-26 03:39:00,2.07612,2.07626,2.076,2.07604,10000000.0
2009-11-26 03:40:00,2.07609,2.07609,2.07572,2.07572,6000000.0
2009-11-26 03:41:00,2.07575,2.07592,2.07575,2.07579,8000000.0
2009-11-26 03:42:00,2.07581,2.07585,2.07529,2.07532,7000000.0
2009-11-26 03:43:00,2.075,2.075,2.07462,2.07462,9000000.0
2009-11-26 03:44:00,2.07459,2.07471,2.07426,2.07428,9000000.0
2009-11-26 03:45:00,2.07434,2.07501,2.07434,2.07469,7000000.0
2009-11-26 03:46:00,2.07447,2.07478,2.07444,2.07478,8000000.0
2009-11-26 03:47:00,2.07463,2.07463,2.07438,2.07454,9000000.0
2009-11-26 03:48:00,2.07428,2.07428,2.07404,2.07404,10000000.0
2009-11-26 03:49:00,2.07441,2.0746,2.07436,2.07456,23000000.0
2009-11-26 03:50:00,2.07457,2.07463,2.07428,2.07454,7000000.0
2009-11-26 03:51:00,2.07452,2.07473,2.07452,2.07463,8000000.0
2009-11-26 03:52:00,2.07475,2.07475,2.07443,2.07453,9000000.0
2009-11-26 03:53:00,2.07445,2.07547,2.07445,2.07547,8000000.0
2009-11-26 03:54:00,2.07539,2.07564,2.07512,2.07564,6000000.0
2009-11-26 03:55:00,2.07562,2.07611,2.07562,2.07611,10000000.0
2009-11-26 03:56:00,2.07575,2.07575,2.07551,2.0756,12000000.0
2009-11-26 03:57:00,2.07576,2.07597,2.07576,2.07596,9000000.0
2009-11-26 03:58:00,2.07598,2.07628,2.07598,2.07628,8000000.0
2009-11-26 03:59:00,2.0762,2.0762,2.07584,2.07584,7000000.0
2009-11-26 04:00:00,2.07571,2.0758,2.07549,2.07553,18000000.0
2009-11-26 04:01:00,2.07552,2.07593,2.07552,2.07574,8000000.0
2009-11-26 04:02:00,2.07599,2.07637,2.07595,2.07602,25000000.0
2009-11-26 04:03:00,2.0762,2.07643,2.07565,2.07565,12000000.0
2009-11-26 04:04:00,2.07556,2.07586,2.07556,2.07584,9000000.0
2009-11-26 04:05:00,2.07587,2.07632,2.07587,2.07606,7000000.0
2009-11-26 04:06:00,2.07627,2.07858,2.07627,2.07858,11000000.0
2009-11-26 04:07:00,2.07888,2.07989,2.07888,2.07989,7000000.0
2009-11-26 04:08:00,2.0797,2.07988,2.0797,2.07978,10000000.0
2009-11-26 04:09:00,2.07942,2.07943,2.07924,2.07924,5000000.0
2009-11-26 04:10:00,2.07978,2.08006,2.07951,2.07951,9000000.0
2009-11-26 04:11:00,2.07934,2.07934,2.07877,2.07877,7000000.0
2009-11-26 04:12:00,2.0788,2.07896,2.07873,2.07873,6000000.0
2009-11-26 04:13:00,2.0788,2.07886,2.07866,2.07886,8000000.0
2009-11-26 04:14:00,2.07901,2.07945,2.07901,2.07945,7000000.0
2009-11-26 04:15:00,2.07952,2.07984,2.07952,2.07981,8000000.0
2009-11-26 04:16:00,2.07945,2.07945,2.07848,2.07848,8000000.0
2009-11-26 04:17:00,2.07864,2.07895,2.07864,2.07873,19000000.0
2009-11-26 04:18:00,2.07868,2.07868,2.07843,2.07849,8000000.0
2009-11-26 04:19:00,2.07798,2.07798,2.07764,2.07764,21000000.0
2009-11-26 04:20:00,2.07728,2.07748,2.07721,2.07733,11000000.0
2009-11-26 04:21:00,2.07743,2.07743,2.07706,2.07706,7000000.0
2009-11-26 04:22:00,2.07732,2.07763,2.07732,2.07755,8000000.0
2009-11-26 04:23:00,2.07808,2.07808,2.07784,2.07785,5000000.0
2009-11-26 04:24:00,2.07809,2.07815,2.07793,2.07793,12000000.0
2009-11-26 04:25:00,2.07784,2.0779,2.07777,2.07787,9000000.0
2009-11-26 04:26:00,2.07792,2.07818,2.07792,2.07817,8000000.0
2009-11-26 04:27:00,2.07848,2.07848,2.07782,2.07782,9000000.0
2009-11-26 04:28:00,2.07783,2.07822,2.07783,2.07819,14000000.0
2009-11-26 04:29:00,2.07841,2.07857,2.07841,2.07857,16000000.0
2009-11-26 04:30:00,2.07838,2.07838,2.07763,2.07763,25000000.0
2009-11-26 04:31:00,2.07751,2.07762,2.07751,2.07755,5000000.0
2009-11-26 04:32:00,2.07795,2.07844,2.07795,2.07826,12000000.0
2009-11-26 04:33:00,2.07757,2.07806,2.07746,2.07806,10000000.0
2009-11-26 04:34:00,2.07846,2.07846,2.07829,2.07834,15000000.0
2009-11-26 04:35:00,2.07827,2.07838,2.07798,2.07798,9000000.0
2009-11-26 04:36:00,2.07779,2.07791,2.07779,2.07781,7000000.0
2009-11-26 04:37:00,2.07787,2.07827,2.07787,2.07819,7000000.0
2009-11-26 04:38:00,2.07804,2.07823,2.07795,2.07807,7000000.0
2009-11-26 04:39:00,2.07782,2.07798,2.07782,2.07787,5000000.0
2009-11-26 04:40:00,2.07788,2.07818,2.07785,2.07818,6000000.0
2009-11-26 04:41:00,2.07755,2.07817,2.0774,2.07755,9000000.0
2009-11-26 04:42:00,2.07832,2.07857,2.07832,2.07857,11000000.0
2009-11-26 04:43:00,2.07857,2.07857,2.07834,2.07834,9000000.0
2009-11-26 04:44:00,2.07827,2.07832,2.07817,2.07824,8000000.0
2009-11-26 04:45:00,2.07822,2.07843,2.07812,2.07812,9000000.0
2009-11-26 04:46:00,2.07811,2.07831,2.07811,2.07813,7000000.0
2009-11-26 04:47:00,2.07844,2.07861,2.07839,2.07858,8000000.0
2009-11-26 04:48:00,2.07853,2.07902,2.07853,2.07902,7000000.0
2009-11-26 04:49:00,2.07861,2.07861,2.07758,2.07758,6000000.0
2009-11-26 04:50:00,2.07748,2.07774,2.07708,2.07774,7000000.0
2009-11-26 04:51:00,2.07784,2.07784,2.0773,2.0773,15000000.0
2009-11-26 04:52:00,2.07723,2.07737,2.07714,2.07726,9000000.0
2009-11-26 04:53:00,2.07697,2.07708,2.07672,2.07699,8000000.0
2009-11-26 04:54:00,2.07701,2.07713,2.07701,2.07705,11000000.0
2009-11-26 04:55:00,2.07716,2.07721,2.07715,2.07715,11000000.0
2009-11-26 04:56:00,2.07716,2.07723,2.07703,2.07712,12000000.0
2009-11-26 04:57:00,2.0771,2.07713,2.07698,2.07712,8000000.0
2009-11-26 04:58:00,2.07726,2.07749,2.07725,2.07749,6000000.0
2009-11-26 04:59:00,2.07745,2.07745,2.07689,2.07689,12000000.0
2009-11-26 05:00:00,2.07694,2.07742,2.07692,2.07742,9000000.0
2009-11-26 05:01:00,2.07738,2.07738,2.07682,2.07682,5000000.0
2009-11-26 05:02:00,2.07751,2.07751,2.07659,2.07659,7000000.0
2009-11-26 05:03:00,2.07647,2.07664,2.07647,2.07651,8000000.0
2009-11-26 05:04:00,2.07639,2.07674,2.07639,2.07674,9000000.0
2009-11-26 05:05:00,2.07693,2.07739,2.07693,2.07728,13000000.0
2009-11-26 05:06:00,2.07727,2.07727,2.07712,2.0772,8000000.0
2009-11-26 05:07:00,2.07724,2.07745,2.07682,2.07745,10000000.0
2009-11-26 05:08:00,2.07723,2.07724,2.07719,2.07721,6000000.0
2009-11-26 05:09:00,2.07725,2.07741,2.07725,2.07731,16000000.0
2009-11-26 05:10:00,2.07735,2.07777,2.07735,2.07777,12000000.0
2009-11-26 05:11:00,2.07749,2.07749,2.07621,2.07621,11000000.0
2009-11-26 05:12:00,2.07601,2.0761,2.07584,2.07584,16000000.0
2009-11-26 05:13:00,2.0757,2.07591,2.0754,2.07591,6000000.0
2009-11-26 05:14:00,2.07605,2.07609,2.07579,2.07609,12000000.0
2009-11-26 05:15:00,2.07608,2.07608,2.07584,2.07584,8000000.0
2009-11-26 05:16:00,2.07574,2.07581,2.07574,2.07579,11000000.0
2009-11-26 05:17:00,2.07612,2.07642,2.07612,2.0764,5000000.0
2009-11-26 05:18:00,2.07645,2.07697,2.07645,2.07695,16000000.0
2009-11-26 05:19:00,2.07705,2.07708,2.07698,2.07701,9000000.0
2009-11-26 05:20:00,2.07703,2.07748,2.07692,2.07748,11000000.0
2009-11-26 05:21:00,2.07788,2.07816,2.07785,2.07808,15000000.0
2009-11-26 05:22:00,2.07803,2.07803,2.07793,2.07796,28000000.0
2009-11-26 05:23:00,2.07829,2.07871,2.07829,2.07871,26000000.0
2009-11-26 05:24:00,2.07876,2.07876,2.07843,2.07857,27000000.0
2009-11-26 05:25:00,2.07883,2.07883,2.07847,2.07849,47000000.0
2009-11-26 05:26:00,2.07858,2.07878,2.07854,2.07875,38000000.0
2009-11-26 05:27:00,2.07912,2.07937,2.07907,2.07937,7000000.0
2009-11-26 05:28:00,2.07939,2.07941,2.07913,2.07916,22000000.0
2009-11-26 05:29:00,2.0796,2.0803,2.0796,2.0803,11000000.0
2009-11-26 05:30:00,2.08038,2.08057,2.08011,2.08037,7000000.0
2009-11-26 05:31:00,2.0804,2.0804,2.07981,2.07986,10000000.0
2009-11-26 05:32:00,2.07996,2.07996,2.07983,2.07983,10000000.0
2009-11-26 05:33:00,2.08173,2.08245,2.08173,2.08221,8000000.0
2009-11-26 05:34:00,2.08309,2.08356,2.08309,2.08339,8000000.0
2009-11-26 05:35:00,2.08319,2.08349,2.08319,2.08344,10000000.0
2009-11-26 05:36:00,2.08358,2.08358,2.08181,2.08181,15000000.0
2009-11-26 05:37:00,2.08164,2.08177,2.08163,2.08176,11000000.0
2009-11-26 05:38:00,2.08174,2.08176,2.08146,2.08146,11000000.0
2009-11-26 05:39:00,2.08062,2.08062,2.07996,2.08032,7000000.0
2009-11-26 05:40:00,2.08014,2.08046,2.08003,2.08003,5000000.0
2009-11-26 05:41:00,2.08021,2.08023,2.08002,2.08005,9000000.0
2009-11-26 05:42:00,2.0803,2.08257,2.0803,2.08257,16000000.0
2009-11-26 05:43:00,2.08269,2.08297,2.08269,2.08292,8000000.0
2009-11-26 05:44:00,2.08271,2.08284,2.08271,2.08276,9000000.0
2009-11-26 05:45:00,2.082,2.082,2.08139,2.08181,13000000.0
2009-11-26 05:46:00,2.08214,2.08214,2.0814,2.08164,10000000.0
2009-11-26 05:47:00,2.08208,2.08277,2.08208,2.08277,15000000.0
2009-11-26 05:48:00,2.08245,2.08245,2.08153,2.08153,11000000.0
2009-11-26 05:49:00,2.08151,2.08233,2.08151,2.08233,8000000.0
2009-11-26 05:50:00,2.08236,2.08236,2.08163,2.08169,13000000.0
2009-11-26 05:51:00,2.08138,2.0815,2.08109,2.0815,30000000.0
2009-11-26 05:52:00,2.08163,2.08188,2.08163,2.08188,15000000.0
2009-11-26 05:53:00,2.08164,2.08164,2.08138,2.08138,8000000.0
2009-11-26 05:54:00,2.08113,2.08113,2.08074,2.08089,16000000.0
2009-11-26 05:55:00,2.08104,2.08104,2.08082,2.08097,11000000.0
2009-11-26 05:56:00,2.08116,2.08153,2.08116,2.08153,33000000.0
2009-11-26 05:57:00,2.0819,2.08207,2.08177,2.08207,11000000.0
2009-11-26 05:58:00,2.08234,2.08254,2.08227,2.0825,19000000.0
2009-11-26 05:59:00,2.08231,2.08248,2.08206,2.08248,12000000.0
2009-11-26 06:00:00,2.08232,2.08277,2.08216,2.08277,25000000.0
2009-11-26 06:01:00,2.08298,2.0841,2.08298,2.0841,16000000.0
2009-11-26 06:02:00,2.08529,2.08623,2.08529,2.08623,13000000.0
2009-11-26 06:03:00,2.0871,2.08741,2.0871,2.0872,22000000.0
2009-11-26 06:04:00,2.08767,2.08768,2.08743,2.08751,11000000.0
2009-11-26 06:05:00,2.08728,2.08746,2.08715,2.08715,9000000.0
2009-11-26 06:06:00,2.0867,2.08766,2.0867,2.08747,8000000.0
2009-11-26 06:07:00,2.08735,2.08746,2.08727,2.08727,10000000.0
2009-11-26 06:08:00,2.08707,2.08728,2.08692,2.08692,8000000.0
2009-11-26 06:09:00,2.08675,2.08681,2.08654,2.08656,10000000.0
2009-11-26 06:10:00,2.08677,2.08677,2.08577,2.08577,8000000.0
2009-11-26 06:11:00,2.08534,2.08559,2.08534,2.08551,5000000.0
2009-11-26 06:12:00,2.08536,2.0857,2.08536,2.08558,10000000.0
2009-11-26 06:13:00,2.08604,2.08649,2.08604,2.08649,15000000.0
2009-11-26 06:14:00,2.08629,2.08629,2.08535,2.08535,10000000.0
2009-11-26 06:15:00,2.08542,2.0856,2.08524,2.08545,18000000.0
2009-11-26 06:16:00,2.08534,2.08544,2.08532,2.08544,11000000.0
2009-11-26 06:17:00,2.08469,2.08494,2.08444,2.08494,7000000.0
2009-11-26 06:18:00,2.08474,2.08492,2.08461,2.08492,13000000.0
2009-11-26 06:19:00,2.08455,2.08483,2.08455,2.08471,12000000.0
2009-11-26 06:20:00,2.08497,2.08531,2.08491,2.08531,18000000.0
2009-11-26 06:21:00,2.08539,2.08589,2.08539,2.08583,26000000.0
2009-11-26 06:22:00,2.08557,2.08557,2.08529,2.08549,6000000.0
2009-11-26 06:23:00,2.08569,2.08579,2.08567,2.08576,11000000.0
2009-11-26 06:24:00,2.086,2.08626,2.086,2.08626,11000000.0
2009-11-26 06:25:00,2.08649,2.08699,2.08649,2.0868,10000000.0
2009-11-26 06:26:00,2.08697,2.0872,2.08697,2.08717,7000000.0
2009-11-26 06:27:00,2.08698,2.08709,2.08698,2.08709,8000000.0
2009-11-26 06:28:00,2.08713,2.08722,2.08713,2.08718,7000000.0
2009-11-26 06:29:00,2.0872,2.08727,2.08715,2.08715,5000000.0
2009-11-26 06:30:00,2.0868,2.08693,2.0868,2.08693,11000000.0
2009-11-26 06:31:00,2.08695,2.08696,2.08679,2.08696,20000000.0
2009-11-26 06:32:00,2.08694,2.08694,2.08671,2.0869,31000000.0
2009-11-26 06:33:00,2.08643,2.08644,2.08639,2.08644,17000000.0
2009-11-26 06:34:00,2.08643,2.08655,2.08643,2.08646,9000000.0
2009-11-26 06:35:00,2.08632,2.08632,2.08619,2.08619,8000000.0
2009-11-26 06:36:00,2.08568,2.08568,2.08456,2.08456,10000000.0
2009-11-26 06:37:00,2.08463,2.08463,2.08451,2.08459,7000000.0
2009-11-26 06:38:00,2.08437,2.08449,2.08426,2.08442,8000000.0
2009-11-26 06:39:00,2.08454,2.08461,2.08452,2.0846,12000000.0
2009-11-26 06:40:00,2.08465,2.08474,2.08455,2.08455,7000000.0
2009-11-26 06:41:00,2.08473,2.08478,2.0847,2.08475,6000000.0
2009-11-26 06:42:00,2.08503,2.08503,2.08447,2.08476,11000000.0
2009-11-26 06:43:00,2.08495,2.08505,2.08476,2.0849,9000000.0
2009-11-26 06:44:00,2.08487,2.08487,2.0848,2.0848,11000000.0
2009-11-26 06:45:00,2.08484,2.0851,2.08484,2.0851,8000000.0
2009-11-26 06:46:00,2.08551,2.08551,2.08535,2.08537,8000000.0
2009-11-26 06:47:00,2.08567,2.08597,2.08402,2.08586,8000000.0
2009-11-26 06:48:00,2.08576,2.0858,2.08566,2.08566,8000000.0
2009-11-26 06:49:00,2.0857,2.08578,2.08564,2.08572,9000000.0
2009-11-26 06:50:00,2.08564,2.08606,2.08564,2.08606,9000000.0
2009-11-26 06:51:00,2.08619,2.08656,2.08619,2.08639,11000000.0
2009-11-26 06:52:00,2.08705,2.08799,2.08705,2.08799,7000000.0
2009-11-26 06:53:00,2.08815,2.08819,2.08801,2.08801,8000000.0
2009-11-26 06:54:00,2.08791,2.08806,2.0879,2.088,11000000.0
2009-11-26 06:55:00,2.0878,2.0879,2.08751,2.08778,8000000.0
2009-11-26 06:56:00,2.08801,2.08825,2.08745,2.08745,13000000.0
2009-11-26 06:57:00,2.08756,2.08756,2.08735,2.08746,18000000.0
2009-11-26 06:58:00,2.08718,2.08718,2.08682,2.08682,16000000.0
2009-11-26 06:59:00,2.08682,2.08711,2.08682,2.08711,11000000.0
2009-11-26 07:00:00,2.08759,2.08806,2.08759,2.08801,8000000.0
2009-11-26 07:01:00,2.08804,2.08834,2.08783,2.08783,14000000.0
2009-11-26 07:02:00,2.0878,2.08787,2.08767,2.08767,18000000.0
2009-11-26 07:03:00,2.0874,2.08745,2.08724,2.08745,8000000.0
2009-11-26 07:04:00,2.08733,2.08733,2.08716,2.08718,8000000.0
2009-11-26 07:05:00,2.08712,2.08724,2.087,2.087,10000000.0
2009-11-26 07:06:00,2.08738,2.08738,2.08668,2.08695,8000000.0
2009-11-26 07:07:00,2.08725,2.08733,2.08723,2.08733,15000000.0
2009-11-26 07:08:00,2.08733,2.08755,2.08733,2.08755,18000000.0
2009-11-26 07:09:00,2.08748,2.08753,2.08731,2.08753,8000000.0
2009-11-26 07:10:00,2.08752,2.08772,2.08736,2.08772,18000000.0
2009-11-26 07:11:00,2.08835,2.08839,2.08805,2.08805,11000000.0
2009-11-26 07:12:00,2.08809,2.08819,2.08803,2.08803,11000000.0
2009-11-26 07:13:00,2.08791,2.08791,2.08735,2.08735,9000000.0
2009-11-26 07:14:00,2.08731,2.08741,2.08722,2.08738,12000000.0
2009-11-26 07:15:00,2.08733,2.08754,2.08721,2.08753,7000000.0
2009-11-26 07:16:00,2.08722,2.08722,2.08699,2.08699,12000000.0
2009-11-26 07:17:00,2.08672,2.08688,2.08665,2.08671,15000000.0
2009-11-26 07:18:00,2.08696,2.08782,2.08694,2.0878,8000000.0
2009-11-26 07:19:00,2.08782,2.08794,2.08782,2.08794,7000000.0
2009-11-26 07:20:00,2.08779,2.08786,2.08779,2.08779,9000000.0
2009-11-26 07:21:00,2.08789,2.08789,2.08776,2.08776,5000000.0
2009-11-26 07:22:00,2.08784,2.08795,2.08764,2.08764,7000000.0
2009-11-26 07:23:00,2.08762,2.08763,2.08748,2.08748,11000000.0
2009-11-26 07:24:00,2.08721,2.08757,2.08721,2.08741,23000000.0
2009-11-26 07:25:00,2.08731,2.08731,2.08672,2.08672,28000000.0
2009-11-26 07:26:00,2.08655,2.08684,2.08654,2.08679,14000000.0
2009-11-26 07:27:00,2.08697,2.08704,2.08683,2.08704,20000000.0
2009-11-26 07:28:00,2.08713,2.08735,2.08706,2.08706,17000000.0
2009-11-26 07:29:00,2.08697,2.08747,2.08659,2.08659,27000000.0
2009-11-26 07:30:00,2.0852,2.08525,2.08484,2.08525,20000000.0
2009-11-26 07:31:00,2.08489,2.08489,2.0839,2.0839,7000000.0
2009-11-26 07:32:00,2.08397,2.08397,2.08354,2.08354,11000000.0
2009-11-26 07:33:00,2.08358,2.08398,2.08355,2.08398,22000000.0
2009-11-26 07:34:00,2.08392,2.08393,2.08337,2.08393,16000000.0
2009-11-26 07:35:00,2.08404,2.08462,2.08404,2.08431,15000000.0
2009-11-26 07:36:00,2.08473,2.08473,2.08459,2.08459,6000000.0
2009-11-26 07:37:00,2.08453,2.08453,2.08441,2.08441,12000000.0
2009-11-26 07:38:00,2.08426,2.08444,2.08404,2.08444,7000000.0
2009-11-26 07:39:00,2.08428,2.08428,2.08374,2.08374,14000000.0
2009-11-26 07:40:00,2.08393,2.08438,2.08393,2.08402,9000000.0
2009-11-26 07:41:00,2.08408,2.08437,2.08396,2.08423,24000000.0
2009-11-26 07:42:00,2.08507,2.08507,2.08461,2.08483,17000000.0
2009-11-26 07:43:00,2.08473,2.08474,2.08439,2.08471,22000000.0
2009-11-26 07:44:00,2.08535,2.08553,2.08497,2.08497,10000000.0
2009-11-26 07:45:00,2.08457,2.08457,2.08415,2.0842,15000000.0
2009-11-26 07:46:00,2.08462,2.0855,2.08462,2.085,17000000.0
2009-11-26 07:47:00,2.08506,2.0854,2.08504,2.0854,15000000.0
2009-11-26 07:48:00,2.08518,2.08549,2.08518,2.08549,10000000.0
2009-11-26 07:49:00,2.08579,2.08604,2.08579,2.08604,20000000.0
2009-11-26 07:50:00,2.08599,2.08646,2.08599,2.08646,17000000.0
2009-11-26 07:51:00,2.08647,2.08648,2.08622,2.08622,15000000.0
2009-11-26 07:52:00,2.08594,2.08632,2.08575,2.08592,29000000.0
2009-11-26 07:53:00,2.08662,2.08668,2.08647,2.08647,13000000.0
2009-11-26 07:54:00,2.08622,2.08641,2.08618,2.08629,23000000.0
2009-11-26 07:55:00,2.08623,2.08627,2.08595,2.08596,27000000.0
2009-11-26 07:56:00,2.08603,2.08603,2.08567,2.08567,18000000.0
2009-11-26 07:57:00,2.08602,2.08624,2.086,2.08618,20000000.0
2009-11-26 07:58:00,2.08606,2.08652,2.08605,2.08652,13000000.0
2009-11-26 07:59:00,2.08673,2.087,2.0866,2.08672,23000000.0
2009-11-26 08:00:00,2.08646,2.08666,2.08636,2.08666,31000000.0
2009-11-26 08:01:00,2.0869,2.08703,2.08646,2.08646,13000000.0
2009-11-26 08:02:00,2.08598,2.08694,2.08598,2.08694,12000000.0
2009-11-26 08:03:00,2.08677,2.08683,2.08674,2.08675,20000000.0
2009-11-26 08:04:00,2.08684,2.08729,2.08681,2.08729,30000000.0
2009-11-26 08:05:00,2.08732,2.08732,2.08618,2.08618,9000000.0
2009-11-26 08:06:00,2.08609,2.08609,2.08531,2.08605,21000000.0
2009-11-26 08:07:00,2.0863,2.0863,2.08563,2.08563,15000000.0
2009-11-26 08:08:00,2.08528,2.08528,2.08471,2.08481,25000000.0
2009-11-26 08:09:00,2.08485,2.08509,2.08485,2.08509,23000000.0
2009-11-26 08:10:00,2.0848,2.08486,2.08449,2.08449,27000000.0
2009-11-26 08:11:00,2.08416,2.08493,2.08416,2.08493,18000000.0
2009-11-26 08:12:00,2.08522,2.08574,2.08522,2.08542,22000000.0
2009-11-26 08:13:00,2.08617,2.08677,2.08617,2.08654,18000000.0
2009-11-26 08:14:00,2.08658,2.08711,2.08658,2.08683,33000000.0
2009-11-26 08:15:00,2.08669,2.08691,2.08665,2.08665,21000000.0
2009-11-26 08:16:00,2.0867,2.08676,2.08666,2.08671,21000000.0
2009-11-26 08:17:00,2.08651,2.0869,2.08619,2.08626,19000000.0
2009-11-26 08:18:00,2.08705,2.08723,2.08704,2.08706,17000000.0
2009-11-26 08:19:00,2.0871,2.0871,2.08662,2.08662,16000000.0
2009-11-26 08:20:00,2.08661,2.08673,2.08651,2.08673,13000000.0
2009-11-26 08:21:00,2.0867,2.08679,2.08668,2.08671,18000000.0
2009-11-26 08:22:00,2.08665,2.08681,2.08663,2.08674,26000000.0
2009-11-26 08:23:00,2.08677,2.08703,2.08676,2.08701,16000000.0
2009-11-26 08:24:00,2.08698,2.08698,2.08659,2.08663,28000000.0
2009-11-26 08:25:00,2.08628,2.08628,2.08591,2.08614,49000000.0
2009-11-26 08:26:00,2.08604,2.08624,2.08598,2.08624,14000000.0
2009-11-26 08:27:00,2.08648,2.08648,2.08593,2.08593,31000000.0
2009-11-26 08:28:00,2.08553,2.0856,2.08521,2.08521,28000000.0
2009-11-26 08:29:00,2.08508,2.08522,2.08488,2.08488,32000000.0
2009-11-26 08:30:00,2.08521,2.08567,2.08497,2.08497,28000000.0
2009-11-26 08:31:00,2.0848,2.08487,2.08472,2.08487,40000000.0
2009-11-26 08:32:00,2.08504,2.08556,2.08504,2.08553,51000000.0
2009-11-26 08:33:00,2.08561,2.08561,2.08521,2.08521,48000000.0
2009-11-26 08:34:00,2.08362,2.08362,2.08281,2.08291,49000000.0
2009-11-26 08:35:00,2.08242,2.08242,2.08189,2.08207,39000000.0
2009-11-26 08:36:00,2.08219,2.08248,2.08219,2.08248,12000000.0
2009-11-26 08:37:00,2.0824,2.0824,2.08195,2.08195,25000000.0
2009-11-26 08:38:00,2.08157,2.08172,2.08157,2.08172,21000000.0
2009-11-26 08:39:00,2.08183,2.08243,2.08183,2.08243,23000000.0
2009-11-26 08:40:00,2.08252,2.08292,2.0823,2.08292,36000000.0
2009-11-26 08:41:00,2.083,2.083,2.08208,2.08208,30000000.0
2009-11-26 08:42:00,2.08188,2.0821,2.08188,2.08202,17000000.0
2009-11-26 08:43:00,2.0818,2.0818,2.0815,2.0815,23000000.0
2009-11-26 08:44:00,2.08133,2.08147,2.08131,2.08139,17000000.0
2009-11-26 08:45:00,2.08155,2.08177,2.08155,2.08166,37000000.0
2009-11-26 08:46:00,2.08151,2.08151,2.08125,2.08125,23000000.0
2009-11-26 08:47:00,2.08196,2.08283,2.08196,2.08283,25000000.0
2009-11-26 08:48:00,2.08324,2.08358,2.08319,2.08325,36000000.0
2009-11-26 08:49:00,2.08361,2.08405,2.08361,2.08405,27000000.0
2009-11-26 08:50:00,2.08395,2.08445,2.08395,2.08427,56000000.0
2009-11-26 08:51:00,2.08446,2.08446,2.08366,2.08373,32000000.0
2009-11-26 08:52:00,2.0838,2.08444,2.0838,2.08444,39000000.0
2009-11-26 08:53:00,2.08459,2.0846,2.08428,2.08453,63000000.0
2009-11-26 08:54:00,2.08534,2.08534,2.08445,2.08494,42000000.0
2009-11-26 08:55:00,2.08557,2.08603,2.08549,2.08603,55000000.0
2009-11-26 08:56:00,2.08667,2.08681,2.08658,2.08662,21000000.0
2009-11-26 08:57:00,2.08653,2.08653,2.08598,2.08621,23000000.0
2009-11-26 08:58:00,2.08549,2.08659,2.08549,2.08659,18000000.0
2009-11-26 08:59:00,2.08643,2.08643,2.08574,2.08574,12000000.0
2009-11-26 09:00:00,2.08596,2.08631,2.08593,2.08608,26000000.0
2009-11-26 09:01:00,2.08622,2.08622,2.08557,2.08592,19000000.0
2009-11-26 09:02:00,2.08618,2.08619,2.08592,2.08602,15000000.0
2009-11-26 09:03:00,2.08557,2.08557,2.08451,2.08451,16000000.0
2009-11-26 09:04:00,2.08434,2.08478,2.08429,2.08429,22000000.0
2009-11-26 09:05:00,2.08428,2.08433,2.08403,2.08403,11000000.0
2009-11-26 09:06:00,2.08366,2.08372,2.08318,2.08318,31000000.0
2009-11-26 09:07:00,2.08336,2.08392,2.08336,2.0835,33000000.0
2009-11-26 09:08:00,2.08408,2.08509,2.08408,2.08509,17000000.0
2009-11-26 09:09:00,2.08524,2.08594,2.08524,2.08552,37000000.0
2009-11-26 09:10:00,2.08555,2.086,2.08549,2.086,31000000.0
2009-11-26 09:11:00,2.08648,2.08713,2.08648,2.08704,26000000.0
2009-11-26 09:12:00,2.08711,2.08716,2.08682,2.08716,41000000.0
2009-11-26 09:13:00,2.08749,2.08749,2.0866,2.08671,61000000.0
2009-11-26 09:14:00,2.08628,2.08647,2.08623,2.08644,57000000.0
2009-11-26 09:15:00,2.08645,2.08645,2.08612,2.08615,33000000.0
2009-11-26 09:16:00,2.08594,2.08635,2.08548,2.08635,39000000.0
2009-11-26 09:17:00,2.08664,2.08686,2.08655,2.08655,40000000.0
2009-11-26 09:18:00,2.08643,2.08664,2.08628,2.08657,68000000.0
2009-11-26 09:19:00,2.08642,2.08663,2.08632,2.08643,52000000.0
2009-11-26 09:20:00,2.08645,2.08673,2.08641,2.08667,37000000.0
2009-11-26 09:21:00,2.08675,2.08714,2.08675,2.08714,61000000.0
2009-11-26 09:22:00,2.08701,2.08703,2.08662,2.08688,63000000.0
2009-11-26 09:23:00,2.08651,2.08651,2.0861,2.0861,65000000.0
2009-11-26 09:24:00,2.0859,2.08668,2.0859,2.08668,47000000.0
2009-11-26 09:25:00,2.08684,2.08684,2.08628,2.08628,32000000.0
2009-11-26 09:26:00,2.08607,2.08658,2.08598,2.08658,29000000.0
2009-11-26 09:27:00,2.08626,2.08626,2.08569,2.08576,55000000.0
2009-11-26 09:28:00,2.08597,2.08655,2.08597,2.08649,46000000.0
2009-11-26 09:29:00,2.08644,2.08657,2.08643,2.08649,32000000.0
2009-11-26 09:30:00,2.086,2.08633,2.086,2.08614,24000000.0
2009-11-26 09:31:00,2.08616,2.08627,2.08615,2.08626,18000000.0
2009-11-26 09:32:00,2.08635,2.08663,2.08632,2.08657,35000000.0
2009-11-26 09:33:00,2.08653,2.08678,2.08653,2.08661,43000000.0
2009-11-26 09:34:00,2.086,2.08622,2.08596,2.08622,31000000.0
2009-11-26 09:35:00,2.08602,2.08639,2.08574,2.08639,47000000.0
2009-11-26 09:36:00,2.08617,2.08649,2.08607,2.08649,34000000.0
2009-11-26 09:37:00,2.08703,2.08749,2.08703,2.08732,49000000.0
2009-11-26 09:38:00,2.08733,2.08733,2.08722,2.08727,37000000.0
2009-11-26 09:39:00,2.08706,2.08706,2.0868,2.08706,61000000.0
2009-11-26 09:40:00,2.08705,2.08705,2.08576,2.08576,46000000.0
2009-11-26 09:41:00,2.08574,2.08588,2.08537,2.08588,33000000.0
2009-11-26 09:42:00,2.08619,2.08637,2.08613,2.08637,60000000.0
2009-11-26 09:43:00,2.08627,2.0863,2.08605,2.08613,66000000.0
2009-11-26 09:44:00,2.08566,2.08573,2.08514,2.08514,21000000.0
2009-11-26 09:45:00,2.08516,2.08571,2.08516,2.08571,22000000.0
2009-11-26 09:46:00,2.08585,2.08592,2.08573,2.08573,30000000.0
2009-11-26 09:47:00,2.08568,2.08576,2.08546,2.08576,24000000.0
2009-11-26 09:48:00,2.08376,2.08524,2.08376,2.08524,34000000.0
2009-11-26 09:49:00,2.08555,2.08555,2.08528,2.0855,26000000.0
2009-11-26 09:50:00,2.08556,2.08582,2.08556,2.08582,34000000.0
2009-11-26 09:51:00,2.08556,2.08569,2.08556,2.08561,56000000.0
2009-11-26 09:52:00,2.08566,2.08566,2.0854,2.08542,38000000.0
2009-11-26 09:53:00,2.08529,2.08529,2.08509,2.08522,32000000.0
2009-11-26 09:54:00,2.08522,2.08552,2.08522,2.08539,36000000.0
2009-11-26 09:55:00,2.08566,2.08577,2.08555,2.08557,38000000.0
2009-11-26 09:56:00,2.08545,2.08545,2.08516,2.08527,38000000.0
2009-11-26 09:57:00,2.08552,2.08554,2.08544,2.08546,30000000.0
2009-11-26 09:58:00,2.08536,2.08541,2.08516,2.08537,52000000.0
2009-11-26 09:59:00,2.08517,2.08533,2.08506,2.08526,32000000.0
2009-11-26 10:00:00,2.08523,2.08589,2.08511,2.08589,39000000.0
2009-11-26 10:01:00,2.08559,2.08559,2.08512,2.08512,44000000.0
2009-11-26 10:02:00,2.08489,2.08489,2.08464,2.08478,34000000.0
2009-11-26 10:03:00,2.08446,2.08459,2.08445,2.08459,47000000.0
2009-11-26 10:04:00,2.08461,2.08502,2.08461,2.08502,32000000.0
2009-11-26 10:05:00,2.08544,2.08598,2.08544,2.08587,32000000.0
2009-11-26 10:06:00,2.08573,2.08573,2.08545,2.08567,42000000.0
2009-11-26 10:07:00,2.08581,2.08594,2.08554,2.08594,51000000.0
2009-11-26 10:08:00,2.08598,2.08602,2.08581,2.08589,54000000.0
2009-11-26 10:09:00,2.08569,2.0864,2.08569,2.0864,53000000.0
2009-11-26 10:10:00,2.08635,2.08654,2.08624,2.08632,72000000.0
2009-11-26 10:11:00,2.0863,2.08711,2.0863,2.08711,61000000.0
2009-11-26 10:12:00,2.08723,2.08821,2.08723,2.08821,65000000.0
2009-11-26 10:13:00,2.08865,2.08869,2.08846,2.08853,56000000.0
2009-11-26 10:14:00,2.08856,2.08861,2.08816,2.08816,49000000.0
2009-11-26 10:15:00,2.08826,2.08876,2.08826,2.08842,46000000.0
2009-11-26 10:16:00,2.08829,2.08829,2.08744,2.08744,33000000.0
2009-11-26 10:17:00,2.08714,2.08714,2.08676,2.08676,37000000.0
2009-11-26 10:18:00,2.08674,2.08674,2.0863,2.08669,50000000.0
2009-11-26 10:19:00,2.08714,2.08746,2.08708,2.08708,59000000.0
2009-11-26 10:20:00,2.08693,2.08718,2.0869,2.08714,41000000.0
2009-11-26 10:21:00,2.08701,2.08701,2.08671,2.08671,44000000.0
2009-11-26 10:22:00,2.0867,2.08678,2.08665,2.08665,47000000.0
2009-11-26 10:23:00,2.08628,2.08647,2.08628,2.08642,58000000.0
2009-11-26 10:24:00,2.08644,2.08662,2.08623,2.08623,43000000.0
2009-11-26 10:25:00,2.08627,2.08627,2.08606,2.08611,60000000.0
2009-11-26 10:26:00,2.08634,2.0867,2.08634,2.0867,64000000.0
2009-11-26 10:27:00,2.08676,2.08726,2.08676,2.08726,54000000.0
2009-11-26 10:28:00,2.08745,2.08771,2.08743,2.08763,62000000.0
2009-11-26 10:29:00,2.08791,2.08854,2.08791,2.08854,61000000.0
2009-11-26 10:30:00,2.08871,2.08871,2.0883,2.0885,36000000.0
2009-11-26 10:31:00,2.08866,2.08881,2.08851,2.08881,39000000.0
2009-11-26 10:32:00,2.08911,2.08954,2.08911,2.08951,44000000.0
2009-11-26 10:33:00,2.08969,2.08972,2.08953,2.08953,18000000.0
2009-11-26 10:34:00,2.08971,2.08977,2.08956,2.08964,20000000.0
2009-11-26 10:35:00,2.08979,2.09002,2.08976,2.09002,23000000.0
2009-11-26 10:36:00,2.09012,2.09012,2.08965,2.08983,32000000.0
2009-11-26 10:37:00,2.08973,2.08973,2.08919,2.08919,30000000.0
2009-11-26 10:38:00,2.08916,2.08985,2.08916,2.08985,26000000.0
2009-11-26 10:39:00,2.09066,2.09166,2.09066,2.09166,29000000.0
2009-11-26 10:40:00,2.0923,2.09246,2.09228,2.0923,19000000.0
2009-11-26 10:41:00,2.09262,2.09269,2.09243,2.0926,29000000.0
2009-11-26 10:42:00,2.0924,2.0924,2.09193,2.09227,38000000.0
2009-11-26 10:43:00,2.09274,2.09274,2.09247,2.09259,27000000.0
2009-11-26 10:44:00,2.09209,2.09209,2.0911,2.0911,26000000.0
2009-11-26 10:45:00,2.09129,2.09164,2.09119,2.09134,27000000.0
2009-11-26 10:46:00,2.0915,2.09163,2.09129,2.09163,35000000.0
2009-11-26 10:47:00,2.09145,2.09145,2.09104,2.09123,23000000.0
2009-11-26 10:48:00,2.09108,2.09151,2.09108,2.09151,44000000.0
2009-11-26 10:49:00,2.09157,2.09164,2.09155,2.0916,36000000.0
2009-11-26 10:50:00,2.09147,2.09147,2.09125,2.09137,47000000.0
2009-11-26 10:51:00,2.09166,2.09216,2.09166,2.09216,45000000.0
2009-11-26 10:52:00,2.09269,2.09535,2.09269,2.09463,33000000.0
2009-11-26 10:53:00,2.09413,2.09413,2.09324,2.09324,46000000.0
2009-11-26 10:54:00,2.09302,2.09302,2.09219,2.09219,35000000.0
2009-11-26 10:55:00,2.09232,2.09276,2.09232,2.09255,37000000.0
2009-11-26 10:56:00,2.09306,2.09306,2.09259,2.09264,33000000.0
2009-11-26 10:57:00,2.09252,2.09252,2.09188,2.09215,33000000.0
2009-11-26 10:58:00,2.09157,2.09166,2.09088,2.09088,26000000.0
2009-11-26 10:59:00,2.09113,2.09184,2.09113,2.09178,47000000.0
2009-11-26 11:00:00,2.0923,2.09316,2.0923,2.09316,39000000.0
2009-11-26 11:01:00,2.09328,2.0933,2.09308,2.09321,45000000.0
2009-11-26 11:02:00,2.09322,2.09322,2.0924,2.0924,17000000.0
2009-11-26 11:03:00,2.09214,2.09214,2.09183,2.09183,37000000.0
2009-11-26 11:04:00,2.09173,2.09186,2.09161,2.09167,40000000.0
2009-11-26 11:05:00,2.09168,2.09189,2.09165,2.09189,18000000.0
2009-11-26 11:06:00,2.09163,2.09174,2.09154,2.09174,19000000.0
2009-11-26 11:07:00,2.0918,2.09243,2.09173,2.09243,30000000.0
2009-11-26 11:08:00,2.09246,2.09325,2.09232,2.09325,30000000.0
2009-11-26 11:09:00,2.0932,2.09329,2.09278,2.09278,45000000.0
2009-11-26 11:10:00,2.09314,2.09418,2.09314,2.09418,35000000.0
2009-11-26 11:11:00,2.09418,2.09419,2.09387,2.09419,46000000.0
2009-11-26 11:12:00,2.09398,2.09398,2.09365,2.0939,55000000.0
2009-11-26 11:13:00,2.09383,2.09466,2.09383,2.09448,59000000.0
2009-11-26 11:14:00,2.09487,2.09489,2.09464,2.09473,41000000.0
2009-11-26 11:15:00,2.09433,2.09433,2.09357,2.09357,34000000.0
2009-11-26 11:16:00,2.09333,2.0939,2.09307,2.09358,20000000.0
2009-11-26 11:17:00,2.09376,2.09394,2.09367,2.09373,57000000.0
2009-11-26 11:18:00,2.09326,2.09326,2.09215,2.09229,44000000.0
2009-11-26 11:19:00,2.09198,2.0928,2.09186,2.09275,63000000.0
2009-11-26 11:20:00,2.0931,2.09314,2.09236,2.09236,43000000.0
2009-11-26 11:21:00,2.09222,2.09227,2.09213,2.09222,34000000.0
2009-11-26 11:22:00,2.09122,2.09368,2.09122,2.09368,56000000.0
2009-11-26 11:23:00,2.09396,2.09406,2.09366,2.09392,43000000.0
2009-11-26 11:24:00,2.09364,2.09373,2.09347,2.09364,53000000.0
2009-11-26 11:25:00,2.09355,2.0939,2.09355,2.09369,29000000.0
2009-11-26 11:26:00,2.09379,2.09379,2.09332,2.09332,41000000.0
2009-11-26 11:27:00,2.09313,2.0932,2.09303,2.09306,34000000.0
2009-11-26 11:28:00,2.09283,2.09288,2.09201,2.09201,36000000.0
2009-11-26 11:29:00,2.09257,2.09279,2.09252,2.09268,43000000.0
2009-11-26 11:30:00,2.09299,2.09299,2.0926,2.0926,24000000.0
2009-11-26 11:31:00,2.09275,2.09336,2.09275,2.09336,34000000.0
2009-11-26 11:32:00,2.09354,2.09355,2.09342,2.09355,46000000.0
2009-11-26 11:33:00,2.09363,2.09363,2.09349,2.09353,41000000.0
2009-11-26 11:34:00,2.0932,2.09334,2.09274,2.09274,28000000.0
2009-11-26 11:35:00,2.09244,2.09245,2.09198,2.09198,44000000.0
2009-11-26 11:36:00,2.09208,2.09268,2.09208,2.09268,48000000.0
2009-11-26 11:37:00,2.0929,2.09329,2.0929,2.09329,50000000.0
2009-11-26 11:38:00,2.09317,2.09317,2.09285,2.09286,37000000.0
2009-11-26 11:39:00,2.09286,2.09332,2.09286,2.09332,52000000.0
2009-11-26 11:40:00,2.09332,2.09438,2.09326,2.09438,27000000.0
2009-11-26 11:41:00,2.09459,2.09494,2.09447,2.09494,49000000.0
2009-11-26 11:42:00,2.09532,2.09544,2.09506,2.0952,22000000.0
2009-11-26 11:43:00,2.09546,2.09631,2.09546,2.09622,45000000.0
2009-11-26 11:44:00,2.0963,2.0963,2.09584,2.09594,42000000.0
2009-11-26 11:45:00,2.09558,2.0957,2.0955,2.0957,41000000.0
2009-11-26 11:46:00,2.09588,2.09588,2.09514,2.09514,38000000.0
2009-11-26 11:47:00,2.09457,2.09457,2.09341,2.09341,22000000.0
2009-11-26 11:48:00,2.09382,2.09399,2.09382,2.09387,27000000.0
2009-11-26 11:49:00,2.09394,2.09415,2.0939,2.09391,41000000.0
2009-11-26 11:50:00,2.09366,2.09366,2.09313,2.09313,44000000.0
2009-11-26 11:51:00,2.09286,2.09292,2.0917,2.09178,37000000.0
2009-11-26 11:52:00,2.09168,2.09214,2.09168,2.09211,37000000.0
2009-11-26 11:53:00,2.09243,2.09245,2.09216,2.09218,33000000.0
2009-11-26 11:54:00,2.09214,2.09214,2.09178,2.09178,37000000.0
2009-11-26 11:55:00,2.09209,2.09355,2.09209,2.09355,38000000.0
2009-11-26 11:56:00,2.0935,2.09372,2.0935,2.09352,51000000.0
2009-11-26 11:57:00,2.0935,2.09367,2.09344,2.09367,29000000.0
2009-11-26 11:58:00,2.09372,2.09394,2.09372,2.09394,31000000.0
2009-11-26 11:59:00,2.09415,2.09437,2.09415,2.09437,51000000.0
2009-11-26 12:00:00,2.09444,2.09522,2.09444,2.09505,23000000.0
2009-11-26 12:01:00,2.0952,2.09527,2.09514,2.09525,24000000.0
2009-11-26 12:02:00,2.09481,2.09522,2.09439,2.09444,34000000.0
2009-11-26 12:03:00,2.0942,2.09436,2.09413,2.09413,36000000.0
2009-11-26 12:04:00,2.09428,2.09451,2.09428,2.09434,33000000.0
2009-11-26 12:05:00,2.09419,2.09426,2.09389,2.09421,26000000.0
2009-11-26 12:06:00,2.09441,2.09441,2.09261,2.09261,15000000.0
2009-11-26 12:07:00,2.0925,2.09276,2.0925,2.09276,23000000.0
2009-11-26 12:08:00,2.09293,2.09293,2.09247,2.09265,37000000.0
2009-11-26 12:09:00,2.09217,2.09231,2.09206,2.09206,11000000.0
2009-11-26 12:10:00,2.09225,2.0923,2.09209,2.09228,25000000.0
2009-11-26 12:11:00,2.09195,2.09222,2.0917,2.0917,33000000.0
2009-11-26 12:12:00,2.09155,2.09294,2.09155,2.09294,31000000.0
2009-11-26 12:13:00,2.09341,2.09366,2.09338,2.09366,24000000.0
2009-11-26 12:14:00,2.09363,2.09363,2.09337,2.0934,36000000.0
2009-11-26 12:15:00,2.09323,2.09369,2.09323,2.09353,29000000.0
2009-11-26 12:16:00,2.09378,2.0943,2.09378,2.09422,30000000.0
2009-11-26 12:17:00,2.09426,2.09447,2.09426,2.09447,41000000.0
2009-11-26 12:18:00,2.09467,2.09549,2.09447,2.09549,43000000.0
2009-11-26 12:19:00,2.09621,2.09646,2.0957,2.0957,37000000.0
2009-11-26 12:20:00,2.09558,2.09566,2.09538,2.09557,40000000.0
2009-11-26 12:21:00,2.09564,2.09616,2.09564,2.096,61000000.0
2009-11-26 12:22:00,2.09584,2.096,2.09581,2.096,24000000.0
2009-11-26 12:23:00,2.09611,2.09611,2.09583,2.09609,23000000.0
2009-11-26 12:24:00,2.09606,2.09606,2.09547,2.09547,30000000.0
2009-11-26 12:25:00,2.09545,2.09556,2.09545,2.09556,22000000.0
2009-11-26 12:26:00,2.09549,2.09549,2.09531,2.09532,32000000.0
2009-11-26 12:27:00,2.09511,2.09511,2.09491,2.09495,25000000.0
2009-11-26 12:28:00,2.09485,2.09485,2.0947,2.0947,58000000.0
2009-11-26 12:29:00,2.09487,2.09604,2.09346,2.09346,71000000.0
2009-11-26 12:30:00,2.09303,2.09478,2.09224,2.09478,47000000.0
2009-11-26 12:31:00,2.09528,2.09533,2.09508,2.09514,55000000.0
2009-11-26 12:32:00,2.09475,2.09501,2.09475,2.0948,32000000.0
2009-11-26 12:33:00,2.09473,2.09473,2.09465,2.09467,40000000.0
2009-11-26 12:34:00,2.09484,2.09504,2.09484,2.09487,14000000.0
2009-11-26 12:35:00,2.09477,2.09482,2.09476,2.09482,20000000.0
2009-11-26 12:36:00,2.09473,2.09473,2.09451,2.09468,36000000.0
2009-11-26 12:37:00,2.09482,2.09494,2.09482,2.09487,22000000.0
2009-11-26 12:38:00,2.09494,2.09532,2.09494,2.09517,12000000.0
2009-11-26 12:39:00,2.09517,2.09517,2.09505,2.09505,20000000.0
2009-11-26 12:40:00,2.0951,2.0951,2.09496,2.09507,16000000.0
2009-11-26 12:41:00,2.09508,2.09511,2.09506,2.09511,10000000.0
2009-11-26 12:42:00,2.09493,2.09512,2.09493,2.09512,26000000.0
2009-11-26 12:43:00,2.09501,2.09501,2.09489,2.09489,9000000.0
2009-11-26 12:44:00,2.09483,2.09483,2.09463,2.09465,21000000.0
2009-11-26 12:45:00,2.09453,2.09455,2.09444,2.09448,30000000.0
2009-11-26 12:46:00,2.0945,2.09467,2.0945,2.0946,41000000.0
2009-11-26 12:47:00,2.09455,2.09471,2.09444,2.09456,26000000.0
2009-11-26 12:48:00,2.09466,2.09466,2.0936,2.0936,27000000.0
2009-11-26 12:49:00,2.09313,2.09315,2.0928,2.09306,36000000.0
2009-11-26 12:50:00,2.0932,2.09341,2.09306,2.09306,34000000.0
2009-11-26 12:51:00,2.09293,2.09293,2.09272,2.09283,25000000.0
2009-11-26 12:52:00,2.09292,2.09331,2.09289,2.09331,26000000.0
2009-11-26 12:53:00,2.0937,2.09411,2.09367,2.09409,16000000.0
2009-11-26 12:54:00,2.0939,2.09396,2.09377,2.09377,28000000.0
2009-11-26 12:55:00,2.0936,2.09384,2.0935,2.09384,29000000.0
2009-11-26 12:56:00,2.09382,2.09394,2.09352,2.09352,30000000.0
2009-11-26 12:57:00,2.09396,2.09462,2.09363,2.09462,26000000.0
2009-11-26 12:58:00,2.09444,2.09458,2.09436,2.09458,14000000.0
2009-11-26 12:59:00,2.09446,2.09446,2.09392,2.09406,32000000.0
2009-11-26 13:00:00,2.09394,2.09394,2.09345,2.09345,20000000.0
2009-11-26 13:01:00,2.0935,2.0935,2.09313,2.09324,31000000.0
2009-11-26 13:02:00,2.09332,2.09354,2.09332,2.09354,12000000.0
2009-11-26 13:03:00,2.0936,2.09378,2.0936,2.09371,21000000.0
2009-11-26 13:04:00,2.09378,2.09378,2.09358,2.09358,7000000.0
2009-11-26 13:05:00,2.09359,2.09367,2.09353,2.09358,17000000.0
2009-11-26 13:06:00,2.09322,2.09322,2.09305,2.09305,22000000.0
2009-11-26 13:07:00,2.09333,2.09353,2.09316,2.09343,17000000.0
2009-11-26 13:08:00,2.09288,2.09301,2.09283,2.09301,37000000.0
2009-11-26 13:09:00,2.09294,2.09327,2.09294,2.09317,33000000.0
2009-11-26 13:10:00,2.09329,2.09329,2.0928,2.09281,32000000.0
2009-11-26 13:11:00,2.09284,2.09315,2.09284,2.09314,21000000.0
2009-11-26 13:12:00,2.09288,2.09288,2.09278,2.0928,7000000.0
2009-11-26 13:13:00,2.09276,2.09276,2.09244,2.09244,11000000.0
2009-11-26 13:14:00,2.09244,2.09245,2.09238,2.09244,33000000.0
2009-11-26 13:15:00,2.09303,2.09329,2.09272,2.0928,25000000.0
2009-11-26 13:16:00,2.09259,2.0927,2.09259,2.09266,20000000.0
2009-11-26 13:17:00,2.09301,2.0933,2.09301,2.0933,19000000.0
2009-11-26 13:18:00,2.09318,2.09341,2.09318,2.09337,41000000.0
2009-11-26 13:19:00,2.09351,2.09356,2.09338,2.09338,36000000.0
2009-11-26 13:20:00,2.09327,2.09328,2.09278,2.09278,36000000.0
2009-11-26 13:21:00,2.09275,2.09293,2.09275,2.09293,54000000.0
2009-11-26 13:22:00,2.09297,2.09299,2.09287,2.09287,41000000.0
2009-11-26 13:23:00,2.09293,2.09316,2.09293,2.09316,11000000.0
2009-11-26 13:24:00,2.09323,2.09335,2.09297,2.09302,23000000.0
2009-11-26 13:25:00,2.09293,2.09303,2.09283,2.09283,25000000.0
2009-11-26 13:26:00,2.0927,2.0927,2.09247,2.09247,20000000.0
2009-11-26 13:27:00,2.09261,2.09308,2.09255,2.09308,32000000.0
2009-11-26 13:28:00,2.09332,2.09361,2.09323,2.09361,26000000.0
2009-11-26 13:29:00,2.09381,2.09402,2.09378,2.09396,25000000.0
2009-11-26 13:30:00,2.09388,2.09406,2.09381,2.09397,16000000.0
2009-11-26 13:31:00,2.09411,2.09484,2.0941,2.09484,21000000.0
2009-11-26 13:32:00,2.09493,2.09497,2.09479,2.09497,28000000.0
2009-11-26 13:33:00,2.09497,2.09502,2.09484,2.09502,18000000.0
2009-11-26 13:34:00,2.09499,2.09499,2.09434,2.09434,35000000.0
2009-11-26 13:35:00,2.0945,2.0945,2.09401,2.09401,10000000.0
2009-11-26 13:36:00,2.09412,2.0942,2.09404,2.09405,40000000.0
2009-11-26 13:37:00,2.09397,2.09405,2.09383,2.09383,22000000.0
2009-11-26 13:38:00,2.09383,2.09391,2.09372,2.09391,39000000.0
2009-11-26 13:39:00,2.0941,2.09455,2.0941,2.09455,32000000.0
2009-11-26 13:40:00,2.0945,2.0945,2.09435,2.09441,35000000.0
2009-11-26 13:41:00,2.09443,2.09463,2.09443,2.09463,27000000.0
2009-11-26 13:42:00,2.09474,2.0949,2.09461,2.0949,32000000.0
2009-11-26 13:43:00,2.09443,2.09456,2.09431,2.09431,26000000.0
2009-11-26 13:44:00,2.09413,2.09434,2.09388,2.09413,25000000.0
2009-11-26 13:45:00,2.09404,2.0941,2.09403,2.09403,21000000.0
2009-11-26 13:46:00,2.0943,2.0943,2.09394,2.094,13000000.0
2009-11-26 13:47:00,2.09391,2.09396,2.09371,2.09371,22000000.0
2009-11-26 13:48:00,2.09375,2.09377,2.09353,2.09377,21000000.0
2009-11-26 13:49:00,2.09302,2.09371,2.09289,2.09363,24000000.0
2009-11-26 13:50:00,2.09369,2.09369,2.09334,2.09344,27000000.0
2009-11-26 13:51:00,2.0937,2.09396,2.09368,2.09396,27000000.0
2009-11-26 13:52:00,2.09426,2.09427,2.09411,2.09427,31000000.0
2009-11-26 13:53:00,2.09441,2.09462,2.09436,2.09453,31000000.0
2009-11-26 13:54:00,2.09447,2.09447,2.09428,2.09428,28000000.0
2009-11-26 13:55:00,2.09436,2.09484,2.09418,2.09484,33000000.0
2009-11-26 13:56:00,2.09493,2.09493,2.09411,2.09411,23000000.0
2009-11-26 13:57:00,2.09418,2.09435,2.09417,2.09417,19000000.0
2009-11-26 13:58:00,2.09405,2.09412,2.09394,2.09412,30000000.0
2009-11-26 13:59:00,2.09417,2.09419,2.094,2.09407,39000000.0
2009-11-26 14:00:00,2.09379,2.09386,2.09376,2.09376,30000000.0
2009-11-26 14:01:00,2.0937,2.09379,2.0937,2.09379,16000000.0
2009-11-26 14:02:00,2.09369,2.09378,2.09363,2.09378,34000000.0
2009-11-26 14:03:00,2.09374,2.09374,2.09346,2.09367,24000000.0
2009-11-26 14:04:00,2.09366,2.09402,2.09366,2.09402,20000000.0
2009-11-26 14:05:00,2.0941,2.0941,2.094,2.094,31000000.0
2009-11-26 14:06:00,2.09417,2.09444,2.09417,2.09434,28000000.0
2009-11-26 14:07:00,2.0943,2.09436,2.09376,2.09376,32000000.0
2009-11-26 14:08:00,2.09349,2.09353,2.09308,2.09308,22000000.0
2009-11-26 14:09:00,2.09278,2.09296,2.09262,2.09262,15000000.0
2009-11-26 14:10:00,2.09269,2.0927,2.09252,2.09253,24000000.0
2009-11-26 14:11:00,2.09227,2.09227,2.09159,2.09159,22000000.0
2009-11-26 14:12:00,2.09117,2.09119,2.09107,2.09119,17000000.0
2009-11-26 14:13:00,2.09057,2.09075,2.09021,2.09021,19000000.0
2009-11-26 14:14:00,2.09009,2.09084,2.09009,2.09084,22000000.0
2009-11-26 14:15:00,2.09116,2.09194,2.09116,2.09194,26000000.0
2009-11-26 14:16:00,2.09185,2.09195,2.09178,2.09184,10000000.0
2009-11-26 14:17:00,2.09142,2.09142,2.09129,2.09133,8000000.0
2009-11-26 14:18:00,2.09126,2.09126,2.09085,2.09112,13000000.0
2009-11-26 14:19:00,2.09109,2.09109,2.09089,2.09095,29000000.0
2009-11-26 14:20:00,2.09099,2.09099,2.09066,2.09066,15000000.0
2009-11-26 14:21:00,2.09045,2.09053,2.09031,2.09038,18000000.0
2009-11-26 14:22:00,2.09072,2.09077,2.09071,2.09077,10000000.0
2009-11-26 14:23:00,2.09071,2.09071,2.09053,2.09066,24000000.0
2009-11-26 14:24:00,2.09075,2.09095,2.09075,2.09095,17000000.0
2009-11-26 14:25:00,2.09093,2.09098,2.0909,2.09096,31000000.0
2009-11-26 14:26:00,2.09099,2.09134,2.09099,2.09134,14000000.0
2009-11-26 14:27:00,2.09144,2.09147,2.09139,2.09147,14000000.0
2009-11-26 14:28:00,2.0916,2.09162,2.09135,2.09135,9000000.0
2009-11-26 14:29:00,2.0915,2.0915,2.09146,2.09146,7000000.0
2009-11-26 14:30:00,2.09145,2.09145,2.09133,2.09133,17000000.0
2009-11-26 14:31:00,2.09159,2.09164,2.09147,2.09161,21000000.0
2009-11-26 14:32:00,2.09135,2.09143,2.09125,2.09125,8000000.0
2009-11-26 14:33:00,2.09165,2.09249,2.09165,2.09249,10000000.0
2009-11-26 14:34:00,2.09277,2.09393,2.09277,2.09393,5000000.0
2009-11-26 14:35:00,2.09375,2.0938,2.09358,2.0938,7000000.0
2009-11-26 14:36:00,2.09393,2.09397,2.09367,2.09367,8000000.0
2009-11-26 14:37:00,2.09353,2.09353,2.09313,2.09339,11000000.0
2009-11-26 14:38:00,2.09327,2.09333,2.09316,2.09333,7000000.0
2009-11-26 14:39:00,2.09342,2.09376,2.09332,2.09376,8000000.0
2009-11-26 14:40:00,2.0935,2.09374,2.09336,2.09374,5000000.0
2009-11-26 14:41:00,2.09397,2.09436,2.09377,2.09431,10000000.0
2009-11-26 14:42:00,2.09462,2.09478,2.09429,2.09478,9000000.0
2009-11-26 14:43:00,2.09494,2.09528,2.09494,2.09526,8000000.0
2009-11-26 14:44:00,2.0949,2.095,2.09467,2.09467,8000000.0
2009-11-26 14:45:00,2.09499,2.09525,2.09497,2.0952,6000000.0
2009-11-26 14:46:00,2.09565,2.09565,2.09529,2.09542,9000000.0
2009-11-26 14:47:00,2.09528,2.09579,2.09528,2.0955,8000000.0
2009-11-26 14:48:00,2.09558,2.09566,2.09457,2.09476,8000000.0
2009-11-26 14:49:00,2.09467,2.09467,2.09407,2.09415,9000000.0
2009-11-26 14:50:00,2.09465,2.09506,2.09465,2.09483,7000000.0
2009-11-26 14:51:00,2.09482,2.09559,2.09482,2.09559,10000000.0
2009-11-26 14:52:00,2.09527,2.09579,2.09524,2.09579,5000000.0
2009-11-26 14:53:00,2.096,2.096,2.09562,2.09576,7000000.0
2009-11-26 14:54:00,2.09563,2.09606,2.09542,2.09606,8000000.0
2009-11-26 14:55:00,2.09628,2.09628,2.09595,2.09595,7000000.0
2009-11-26 14:56:00,2.09606,2.0961,2.09592,2.09596,8000000.0
2009-11-26 14:57:00,2.09597,2.09613,2.09595,2.09609,7000000.0
2009-11-26 14:58:00,2.09624,2.09639,2.0961,2.09639,8000000.0
2009-11-26 14:59:00,2.09658,2.09658,2.09645,2.09645,5000000.0
2009-11-26 15:00:00,2.09676,2.09686,2.09665,2.09665,7000000.0
2009-11-26 15:01:00,2.09651,2.09651,2.09612,2.09644,8000000.0
2009-11-26 15:02:00,2.09659,2.09673,2.09659,2.09663,7000000.0
2009-11-26 15:03:00,2.09661,2.09667,2.0964,2.0964,7000000.0
2009-11-26 15:04:00,2.09619,2.09635,2.09612,2.09612,8000000.0
2009-11-26 15:05:00,2.09613,2.09627,2.09613,2.09619,7000000.0
2009-11-26 15:06:00,2.09621,2.09686,2.09621,2.09673,8000000.0
2009-11-26 15:07:00,2.09652,2.09659,2.09622,2.09658,11000000.0
2009-11-26 15:08:00,2.09669,2.09707,2.09669,2.09684,8000000.0
2009-11-26 15:09:00,2.09685,2.097,2.09677,2.09684,7000000.0
2009-11-26 15:10:00,2.09683,2.09696,2.09683,2.09691,7000000.0
2009-11-26 15:11:00,2.09683,2.09683,2.0966,2.0967,11000000.0
2009-11-26 15:12:00,2.0965,2.0965,2.09628,2.09637,5000000.0
2009-11-26 15:13:00,2.09653,2.0973,2.09653,2.09725,9000000.0
2009-11-26 15:14:00,2.09724,2.09724,2.09672,2.09672,5000000.0
2009-11-26 15:15:00,2.09721,2.09726,2.09713,2.0972,8000000.0
2009-11-26 15:16:00,2.09686,2.09708,2.09682,2.09682,9000000.0
2009-11-26 15:17:00,2.09685,2.09685,2.09664,2.09664,5000000.0
2009-11-26 15:18:00,2.09664,2.09664,2.09649,2.0965,8000000.0
2009-11-26 15:19:00,2.09662,2.09692,2.09662,2.09682,7000000.0
2009-11-26 15:20:00,2.0967,2.09701,2.0967,2.09701,9000000.0
2009-11-26 15:21:00,2.09706,2.09708,2.09686,2.09704,8000000.0
2009-11-26 15:22:00,2.09719,2.09741,2.09718,2.09718,9000000.0
2009-11-26 15:23:00,2.09715,2.09733,2.09708,2.09733,8000000.0
2009-11-26 15:24:00,2.09743,2.09748,2.09741,2.09741,8000000.0
2009-11-26 15:25:00,2.09764,2.0992,2.09764,2.0992,7000000.0
2009-11-26 15:26:00,2.09948,2.09984,2.09948,2.09974,7000000.0
2009-11-26 15:27:00,2.09951,2.09988,2.09951,2.09953,7000000.0
2009-11-26 15:28:00,2.09953,2.09963,2.09939,2.09939,11000000.0
2009-11-26 15:29:00,2.09944,2.09944,2.09897,2.09901,7000000.0
2009-11-26 15:30:00,2.09908,2.09908,2.09828,2.09828,6000000.0
2009-11-26 15:31:00,2.09756,2.09757,2.09677,2.09757,9000000.0
2009-11-26 15:32:00,2.09729,2.09763,2.09729,2.09743,10000000.0
2009-11-26 15:33:00,2.09752,2.09759,2.09749,2.09754,8000000.0
2009-11-26 15:34:00,2.09761,2.09781,2.09761,2.09774,6000000.0
2009-11-26 15:35:00,2.09778,2.09778,2.0977,2.0977,7000000.0
2009-11-26 15:36:00,2.0977,2.09774,2.09755,2.09763,7000000.0
2009-11-26 15:37:00,2.09774,2.09791,2.09774,2.09784,8000000.0
2009-11-26 15:38:00,2.09567,2.09751,2.09567,2.09735,7000000.0
2009-11-26 15:39:00,2.09735,2.0975,2.09713,2.09726,10000000.0
2009-11-26 15:40:00,2.09722,2.09724,2.09672,2.09672,5000000.0
2009-11-26 15:41:00,2.09625,2.09625,2.09582,2.09582,11000000.0
2009-11-26 15:42:00,2.09577,2.09577,2.09554,2.09561,8000000.0
2009-11-26 15:43:00,2.09586,2.09593,2.09557,2.09593,8000000.0
2009-11-26 15:44:00,2.09676,2.09687,2.0966,2.09665,8000000.0
2009-11-26 15:45:00,2.09684,2.09686,2.09628,2.09628,8000000.0
2009-11-26 15:46:00,2.09636,2.09659,2.09625,2.09657,10000000.0
2009-11-26 15:47:00,2.0966,2.09673,2.09656,2.09666,7000000.0
2009-11-26 15:48:00,2.09637,2.09638,2.09545,2.09545,7000000.0
2009-11-26 15:49:00,2.09515,2.09515,2.09477,2.09477,6000000.0
2009-11-26 15:50:00,2.09464,2.09478,2.09457,2.09457,8000000.0
2009-11-26 15:51:00,2.09464,2.09487,2.09464,2.09469,9000000.0
2009-11-26 15:52:00,2.09482,2.09505,2.09477,2.09505,7000000.0
2009-11-26 15:53:00,2.09503,2.09529,2.0946,2.09463,7000000.0
2009-11-26 15:54:00,2.09449,2.09453,2.0941,2.0941,11000000.0
2009-11-26 15:55:00,2.09425,2.09458,2.09392,2.09458,9000000.0
2009-11-26 15:56:00,2.09441,2.09441,2.09401,2.09401,7000000.0
2009-11-26 15:57:00,2.09454,2.09456,2.09446,2.09456,10000000.0
2009-11-26 15:58:00,2.09442,2.09473,2.09442,2.09473,10000000.0
2009-11-26 15:59:00,2.09469,2.09476,2.09461,2.09475,7000000.0
2009-11-26 16:00:00,2.09496,2.09496,2.09436,2.09456,7000000.0
2009-11-26 16:01:00,2.0948,2.0948,2.09436,2.09436,9000000.0
2009-11-26 16:02:00,2.09465,2.09474,2.09391,2.09391,8000000.0
2009-11-26 16:03:00,2.09471,2.09486,2.0947,2.09486,11000000.0
2009-11-26 16:04:00,2.09451,2.09451,2.09419,2.09419,6000000.0
2009-11-26 16:05:00,2.09423,2.09445,2.09423,2.0943,9000000.0
2009-11-26 16:06:00,2.09413,2.09427,2.09399,2.09399,10000000.0
2009-11-26 16:07:00,2.09404,2.09422,2.09404,2.09409,10000000.0
2009-11-26 16:08:00,2.09429,2.09472,2.09415,2.09472,8000000.0
2009-11-26 16:09:00,2.09422,2.09422,2.09387,2.09387,7000000.0
2009-11-26 16:10:00,2.09373,2.09373,2.09347,2.09364,7000000.0
2009-11-26 16:11:00,2.09381,2.09392,2.09371,2.09371,10000000.0
2009-11-26 16:12:00,2.09379,2.09403,2.09379,2.09391,9000000.0
2009-11-26 16:13:00,2.09388,2.09389,2.09362,2.09362,7000000.0
2009-11-26 16:14:00,2.09365,2.09419,2.09364,2.09418,11000000.0
2009-11-26 16:15:00,2.09457,2.09517,2.09457,2.09517,7000000.0
2009-11-26 16:16:00,2.09471,2.09565,2.09471,2.09565,7000000.0
2009-11-26 16:17:00,2.09624,2.09665,2.09624,2.09665,11000000.0
2009-11-26 16:18:00,2.09683,2.09699,2.09683,2.09699,5000000.0
2009-11-26 16:19:00,2.09717,2.09726,2.09704,2.09705,11000000.0
2009-11-26 16:20:00,2.09742,2.09763,2.0973,2.0973,6000000.0
2009-11-26 16:21:00,2.09735,2.09789,2.09735,2.09789,6000000.0
2009-11-26 16:22:00,2.09792,2.09792,2.0975,2.09786,8000000.0
2009-11-26 16:23:00,2.09797,2.09797,2.09757,2.09759,8000000.0
2009-11-26 16:24:00,2.0974,2.0974,2.09679,2.09679,10000000.0
2009-11-26 16:25:00,2.09652,2.09652,2.09595,2.09595,7000000.0
2009-11-26 16:26:00,2.0954,2.09647,2.0954,2.09647,7000000.0
2009-11-26 16:27:00,2.0967,2.0967,2.09653,2.09654,11000000.0
2009-11-26 16:28:00,2.09649,2.09652,2.09628,2.09632,11000000.0
2009-11-26 16:29:00,2.09613,2.09628,2.09613,2.09625,7000000.0
2009-11-26 16:30:00,2.09641,2.09641,2.09589,2.09594,8000000.0
2009-11-26 16:31:00,2.09627,2.09634,2.09624,2.09628,7000000.0
2009-11-26 16:32:00,2.09625,2.09625,2.09606,2.09606,8000000.0
2009-11-26 16:33:00,2.09595,2.09601,2.09581,2.09601,11000000.0
2009-11-26 16:34:00,2.09616,2.09628,2.096,2.09628,8000000.0
2009-11-26 16:35:00,2.09672,2.09674,2.09656,2.09656,7000000.0
2009-11-26 16:36:00,2.09633,2.09713,2.09633,2.09713,5000000.0
2009-11-26 16:37:00,2.09722,2.09722,2.0963,2.0963,8000000.0
2009-11-26 16:38:00,2.09638,2.09685,2.09638,2.0968,7000000.0
2009-11-26 16:39:00,2.09685,2.09708,2.09685,2.09708,8000000.0
2009-11-26 16:40:00,2.09723,2.09735,2.09721,2.09722,11000000.0
2009-11-26 16:41:00,2.09716,2.09784,2.09689,2.09784,10000000.0
2009-11-26 16:42:00,2.09799,2.09799,2.09742,2.09742,7000000.0
2009-11-26 16:43:00,2.09765,2.09798,2.09765,2.09798,7000000.0
2009-11-26 16:44:00,2.09813,2.09827,2.09808,2.09827,7000000.0
2009-11-26 16:45:00,2.09812,2.09812,2.09742,2.09746,11000000.0
2009-11-26 16:46:00,2.09745,2.09778,2.0974,2.09778,11000000.0
2009-11-26 16:47:00,2.0982,2.0982,2.09763,2.09763,7000000.0
2009-11-26 16:48:00,2.09753,2.09753,2.09679,2.09679,10000000.0
2009-11-26 16:49:00,2.09629,2.09678,2.09629,2.09678,8000000.0
2009-11-26 16:50:00,2.09682,2.09711,2.0967,2.09711,8000000.0
2009-11-26 16:51:00,2.09705,2.09724,2.09702,2.0971,9000000.0
2009-11-26 16:52:00,2.09681,2.09692,2.0967,2.0967,7000000.0
2009-11-26 16:53:00,2.09649,2.09649,2.09611,2.09611,6000000.0
2009-11-26 16:54:00,2.09586,2.09616,2.09586,2.09607,7000000.0
2009-11-26 16:55:00,2.09639,2.09679,2.09639,2.09679,11000000.0
2009-11-26 16:56:00,2.097,2.09706,2.09685,2.09698,11000000.0
2009-11-26 16:57:00,2.09735,2.09784,2.09735,2.09784,7000000.0
2009-11-26 16:58:00,2.09823,2.09823,2.09808,2.09808,5000000.0
2009-11-26 16:59:00,2.09665,2.09802,2.09665,2.09802,7000000.0
2009-11-26 17:00:00,2.09875,2.09875,2.09838,2.09838,5000000.0
2009-11-26 17:01:00,2.09835,2.09835,2.09735,2.09735,7000000.0
2009-11-26 17:02:00,2.09738,2.09765,2.09738,2.09756,8000000.0
2009-11-26 17:03:00,2.09711,2.0973,2.0952,2.09682,7000000.0
2009-11-26 17:04:00,2.09693,2.09704,2.09675,2.09675,7000000.0
2009-11-26 17:05:00,2.09675,2.09684,2.09666,2.09684,10000000.0
2009-11-26 17:06:00,2.09671,2.09686,2.09671,2.09675,9000000.0
2009-11-26 17:07:00,2.09636,2.0966,2.09608,2.09616,8000000.0
2009-11-26 17:08:00,2.09597,2.09604,2.09583,2.096,9000000.0
2009-11-26 17:09:00,2.09605,2.09605,2.09581,2.09586,8000000.0
2009-11-26 17:10:00,2.09584,2.09601,2.09565,2.09601,9000000.0
2009-11-26 17:11:00,2.09609,2.09627,2.09606,2.09606,8000000.0
2009-11-26 17:12:00,2.09589,2.09589,2.0956,2.09584,7000000.0
2009-11-26 17:13:00,2.09626,2.09638,2.09602,2.0962,8000000.0
2009-11-26 17:14:00,2.09631,2.0967,2.09631,2.0967,8000000.0
2009-11-26 17:15:00,2.09662,2.0967,2.09651,2.09661,7000000.0
2009-11-26 17:16:00,2.09689,2.09694,2.09655,2.09655,10000000.0
2009-11-26 17:17:00,2.09658,2.09709,2.09658,2.09709,7000000.0
2009-11-26 17:18:00,2.0974,2.0974,2.09706,2.09707,5000000.0
2009-11-26 17:19:00,2.09705,2.09732,2.09666,2.09732,7000000.0
2009-11-26 17:20:00,2.09748,2.09748,2.09712,2.09734,8000000.0
2009-11-26 17:21:00,2.09708,2.09722,2.0969,2.09719,10000000.0
2009-11-26 17:22:00,2.0972,2.09742,2.0972,2.09742,8000000.0
2009-11-26 17:23:00,2.09803,2.09803,2.09768,2.09799,8000000.0
2009-11-26 17:24:00,2.09807,2.09807,2.09781,2.09796,7000000.0
2009-11-26 17:25:00,2.09787,2.09818,2.09787,2.0981,7000000.0
2009-11-26 17:26:00,2.0978,2.09812,2.09778,2.09781,7000000.0
2009-11-26 17:27:00,2.09752,2.09769,2.09738,2.0976,9000000.0
2009-11-26 17:28:00,2.0973,2.09771,2.09726,2.09771,7000000.0
2009-11-26 17:29:00,2.0978,2.09787,2.0976,2.09779,8000000.0
2009-11-26 17:30:00,2.0982,2.0982,2.09783,2.09805,8000000.0
2009-11-26 17:31:00,2.09848,2.09949,2.09844,2.0994,7000000.0
2009-11-26 17:32:00,2.09951,2.09951,2.09873,2.09873,8000000.0
2009-11-26 17:33:00,2.09843,2.09843,2.09764,2.09764,11000000.0
2009-11-26 17:34:00,2.09772,2.09783,2.09754,2.09768,9000000.0
2009-11-26 17:35:00,2.09776,2.09776,2.09738,2.09768,7000000.0
2009-11-26 17:36:00,2.09702,2.09723,2.09702,2.09709,7000000.0
2009-11-26 17:37:00,2.09689,2.09704,2.09673,2.09704,7000000.0
2009-11-26 17:38:00,2.09772,2.09828,2.09772,2.09801,8000000.0
2009-11-26 17:39:00,2.09799,2.09799,2.09756,2.09756,7000000.0
2009-11-26 17:40:00,2.09736,2.09763,2.09736,2.09763,9000000.0
2009-11-26 17:41:00,2.0978,2.09795,2.09752,2.09752,8000000.0
2009-11-26 17:42:00,2.09803,2.09863,2.09799,2.09863,11000000.0
2009-11-26 17:43:00,2.09859,2.09859,2.09847,2.09848,7000000.0
2009-11-26 17:44:00,2.09892,2.09892,2.09852,2.09892,10000000.0
2009-11-26 17:45:00,2.09873,2.09968,2.0987,2.09968,7000000.0
2009-11-26 17:46:00,2.09994,2.09994,2.09907,2.09907,8000000.0
2009-11-26 17:47:00,2.09863,2.09863,2.0979,2.09806,8000000.0
2009-11-26 17:48:00,2.09815,2.09837,2.09814,2.09832,7000000.0
2009-11-26 17:49:00,2.09827,2.09861,2.09827,2.09861,7000000.0
2009-11-26 17:50:00,2.09876,2.09892,2.09873,2.09892,7000000.0
2009-11-26 17:51:00,2.09865,2.09877,2.09858,2.09877,5000000.0
2009-11-26 17:52:00,2.0989,2.09919,2.0989,2.09908,7000000.0
2009-11-26 17:53:00,2.09892,2.09892,2.09839,2.09839,7000000.0
2009-11-26 17:54:00,2.09858,2.09868,2.09854,2.09868,11000000.0
2009-11-26 17:55:00,2.09837,2.09847,2.09828,2.09833,7000000.0
2009-11-26 17:56:00,2.09802,2.09802,2.09758,2.09782,7000000.0
2009-11-26 17:57:00,2.09772,2.09772,2.09753,2.09753,5000000.0
2009-11-26 17:58:00,2.09758,2.09771,2.09758,2.09762,10000000.0
2009-11-26 17:59:00,2.0976,2.0977,2.09734,2.09752,10000000.0
2009-11-26 18:00:00,2.09732,2.09743,2.09719,2.0974,11000000.0
2009-11-26 18:01:00,2.09776,2.09865,2.09776,2.09865,5000000.0
2009-11-26 18:02:00,2.09904,2.09942,2.09904,2.09907,8000000.0
2009-11-26 18:03:00,2.10007,2.1003,2.09991,2.09997,10000000.0
2009-11-26 18:04:00,2.09953,2.09975,2.0995,2.09969,8000000.0
2009-11-26 18:05:00,2.09965,2.10051,2.09965,2.10051,10000000.0
2009-11-26 18:06:00,2.10094,2.10167,2.10094,2.10159,10000000.0
2009-11-26 18:07:00,2.10201,2.1022,2.10127,2.10127,8000000.0
2009-11-26 18:08:00,2.10076,2.10076,2.09983,2.09983,8000000.0
2009-11-26 18:09:00,2.09973,2.09981,2.09962,2.09968,8000000.0
2009-11-26 18:10:00,2.09971,2.10002,2.09968,2.0998,11000000.0
2009-11-26 18:11:00,2.09926,2.09951,2.09926,2.09951,7000000.0
2009-11-26 18:12:00,2.09972,2.09974,2.09954,2.09974,9000000.0
2009-11-26 18:13:00,2.09976,2.09976,2.09891,2.09911,11000000.0
2009-11-26 18:14:00,2.09887,2.09894,2.09873,2.09881,11000000.0
2009-11-26 18:15:00,2.09841,2.09841,2.09692,2.09692,8000000.0
2009-11-26 18:16:00,2.09649,2.09649,2.09565,2.0958,11000000.0
2009-11-26 18:17:00,2.09577,2.0973,2.09577,2.0973,6000000.0
2009-11-26 18:18:00,2.09759,2.09773,2.09737,2.09739,8000000.0
2009-11-26 18:19:00,2.09725,2.09804,2.09725,2.09798,9000000.0
2009-11-26 18:20:00,2.09788,2.09833,2.09788,2.09833,7000000.0
2009-11-26 18:21:00,2.09816,2.0983,2.09643,2.09829,11000000.0
2009-11-26 18:22:00,2.09863,2.09922,2.09854,2.09922,11000000.0
2009-11-26 18:23:00,2.09911,2.09913,2.09875,2.09875,8000000.0
2009-11-26 18:24:00,2.09833,2.09833,2.09779,2.09813,10000000.0
2009-11-26 18:25:00,2.0986,2.0988,2.09785,2.09785,7000000.0
2009-11-26 18:26:00,2.09736,2.09751,2.09733,2.09733,8000000.0
2009-11-26 18:27:00,2.09742,2.09764,2.09742,2.0975,7000000.0
2009-11-26 18:28:00,2.09718,2.09761,2.09718,2.09761,7000000.0
2009-11-26 18:29:00,2.09736,2.09736,2.09658,2.09658,7000000.0
2009-11-26 18:30:00,2.09651,2.0975,2.09641,2.0975,8000000.0
2009-11-26 18:31:00,2.09781,2.09816,2.09779,2.09816,9000000.0
2009-11-26 18:32:00,2.09793,2.09793,2.09693,2.09736,11000000.0
2009-11-26 18:33:00,2.0975,2.09759,2.09739,2.09754,11000000.0
2009-11-26 18:34:00,2.09775,2.09794,2.09775,2.09787,7000000.0
2009-11-26 18:35:00,2.09773,2.09773,2.09743,2.09761,8000000.0
2009-11-26 18:36:00,2.09793,2.09798,2.0976,2.09798,7000000.0
2009-11-26 18:37:00,2.09789,2.09804,2.0978,2.09785,8000000.0
2009-11-26 18:38:00,2.09781,2.09806,2.09781,2.09799,8000000.0
2009-11-26 18:39:00,2.09779,2.0982,2.09777,2.0982,7000000.0
2009-11-26 18:40:00,2.09833,2.09838,2.09812,2.09812,7000000.0
2009-11-26 18:41:00,2.09812,2.0984,2.09812,2.09835,8000000.0
2009-11-26 18:42:00,2.09817,2.09822,2.09802,2.09802,11000000.0
2009-11-26 18:43:00,2.09779,2.09779,2.0967,2.0967,8000000.0
2009-11-26 18:44:00,2.09689,2.09746,2.09689,2.09746,7000000.0
2009-11-26 18:45:00,2.09757,2.09757,2.09718,2.09719,11000000.0
2009-11-26 18:46:00,2.09719,2.09727,2.09695,2.09727,9000000.0
2009-11-26 18:47:00,2.09739,2.09754,2.09727,2.09731,8000000.0
2009-11-26 18:48:00,2.0975,2.09751,2.0973,2.09736,9000000.0
2009-11-26 18:49:00,2.09723,2.09723,2.09697,2.09713,7000000.0
2009-11-26 18:50:00,2.09695,2.09717,2.0968,2.09704,10000000.0
2009-11-26 18:51:00,2.09695,2.09712,2.09677,2.09712,5000000.0
2009-11-26 18:52:00,2.09689,2.09711,2.09688,2.09691,8000000.0
2009-11-26 18:53:00,2.09663,2.09675,2.09657,2.09675,11000000.0
2009-11-26 18:54:00,2.09652,2.09652,2.09628,2.09628,7000000.0
2009-11-26 18:55:00,2.09637,2.09708,2.09637,2.09708,7000000.0
2009-11-26 18:56:00,2.09679,2.09703,2.09679,2.097,7000000.0
2009-11-26 18:57:00,2.09679,2.09706,2.09679,2.09704,5000000.0
2009-11-26 18:58:00,2.09708,2.09708,2.09669,2.09682,9000000.0
2009-11-26 18:59:00,2.09695,2.09704,2.09674,2.0969,8000000.0
2009-11-26 19:00:00,2.09695,2.09696,2.09681,2.09687,6000000.0
2009-11-26 19:01:00,2.09676,2.09687,2.09632,2.09632,7000000.0
2009-11-26 19:02:00,2.09612,2.09618,2.09608,2.09612,8000000.0
2009-11-26 19:03:00,2.09628,2.09638,2.09624,2.09624,7000000.0
2009-11-26 19:04:00,2.09638,2.09638,2.09606,2.09606,8000000.0
2009-11-26 19:05:00,2.0959,2.0959,2.09571,2.09571,8000000.0
2009-11-26 19:06:00,2.09555,2.09583,2.09522,2.09583,8000000.0
2009-11-26 19:07:00,2.09586,2.09586,2.09521,2.09521,9000000.0
2009-11-26 19:08:00,2.095,2.09516,2.095,2.09516,8000000.0
2009-11-26 19:09:00,2.09504,2.09534,2.095,2.09534,7000000.0
2009-11-26 19:10:00,2.09532,2.09552,2.09521,2.09552,6000000.0
2009-11-26 19:11:00,2.0955,2.09588,2.09549,2.09565,10000000.0
2009-11-26 19:12:00,2.09532,2.0954,2.09527,2.0954,7000000.0
2009-11-26 19:13:00,2.09498,2.09552,2.09405,2.09544,6000000.0
2009-11-26 19:14:00,2.09556,2.09586,2.09549,2.09586,8000000.0
2009-11-26 19:15:00,2.09607,2.09607,2.09552,2.09552,5000000.0
2009-11-26 19:16:00,2.09584,2.09619,2.09584,2.09617,8000000.0
2009-11-26 19:17:00,2.0963,2.0963,2.09599,2.09612,10000000.0
2009-11-26 19:18:00,2.09608,2.09624,2.09608,2.09616,11000000.0
2009-11-26 19:19:00,2.09609,2.09609,2.09589,2.09603,8000000.0
2009-11-26 19:20:00,2.0962,2.0964,2.09613,2.09613,11000000.0
2009-11-26 19:21:00,2.09622,2.09638,2.09612,2.09612,10000000.0
2009-11-26 19:22:00,2.09637,2.0964,2.09632,2.0964,6000000.0
2009-11-26 19:23:00,2.09656,2.09694,2.09656,2.09694,8000000.0
2009-11-26 19:24:00,2.09713,2.09717,2.097,2.0971,6000000.0
2009-11-26 19:25:00,2.09718,2.09718,2.09698,2.09698,6000000.0
2009-11-26 19:26:00,2.09687,2.09703,2.09687,2.09703,7000000.0
2009-11-26 19:27:00,2.09699,2.09699,2.09679,2.09679,8000000.0
2009-11-26 19:28:00,2.0968,2.0968,2.09575,2.09575,10000000.0
2009-11-26 19:29:00,2.0956,2.09573,2.09544,2.09544,7000000.0
2009-11-26 19:30:00,2.09571,2.09583,2.09388,2.09388,10000000.0
2009-11-26 19:31:00,2.09356,2.09511,2.09337,2.09511,7000000.0
2009-11-26 19:32:00,2.09571,2.09579,2.09493,2.09493,5000000.0
2009-11-26 19:33:00,2.09316,2.09525,2.09279,2.09525,7000000.0
2009-11-26 19:34:00,2.09611,2.09611,2.09604,2.09604,5000000.0
2009-11-26 19:35:00,2.09589,2.09609,2.09589,2.09609,7000000.0
2009-11-26 19:36:00,2.09424,2.09424,2.09315,2.0933,7000000.0
2009-11-26 19:37:00,2.09426,2.09496,2.09426,2.09449,8000000.0
2009-11-26 19:38:00,2.09453,2.09457,2.09435,2.09435,8000000.0
2009-11-26 19:39:00,2.09433,2.09434,2.09406,2.09406,8000000.0
2009-11-26 19:40:00,2.09423,2.0943,2.09391,2.0943,7000000.0
2009-11-26 19:41:00,2.09438,2.09548,2.09438,2.09548,9000000.0
2009-11-26 19:42:00,2.09706,2.09731,2.09649,2.09649,7000000.0
2009-11-26 19:43:00,2.09661,2.0968,2.09658,2.0968,5000000.0
2009-11-26 19:44:00,2.0968,2.0968,2.09659,2.09662,8000000.0
2009-11-26 19:45:00,2.0967,2.09675,2.09659,2.09661,9000000.0
2009-11-26 19:46:00,2.09666,2.09689,2.09658,2.09686,7000000.0
2009-11-26 19:47:00,2.09712,2.09751,2.09712,2.09751,6000000.0
2009-11-26 19:48:00,2.09708,2.09719,2.09698,2.09719,8000000.0
2009-11-26 19:49:00,2.09708,2.09718,2.09701,2.09718,7000000.0
2009-11-26 19:50:00,2.09706,2.09717,2.09699,2.09712,7000000.0
2009-11-26 19:51:00,2.09586,2.09586,2.094,2.094,7000000.0
2009-11-26 19:52:00,2.09517,2.09636,2.09517,2.09634,7000000.0
2009-11-26 19:53:00,2.09644,2.09644,2.09612,2.09614,7000000.0
2009-11-26 19:54:00,2.09591,2.09591,2.09561,2.0957,8000000.0
2009-11-26 19:55:00,2.09603,2.09616,2.09585,2.09585,8000000.0
2009-11-26 19:56:00,2.09575,2.09575,2.09546,2.09551,8000000.0
2009-11-26 19:57:00,2.09545,2.09651,2.09532,2.09651,7000000.0
2009-11-26 19:58:00,2.09735,2.09747,2.09715,2.09733,10000000.0
2009-11-26 19:59:00,2.09758,2.09858,2.09758,2.09858,8000000.0
2009-11-26 20:00:00,2.09891,2.09896,2.09857,2.09884,7000000.0
2009-11-26 20:01:00,2.09884,2.09893,2.09874,2.09893,7000000.0
2009-11-26 20:02:00,2.09886,2.09898,2.09864,2.09864,7000000.0
2009-11-26 20:03:00,2.0986,2.09875,2.09859,2.09869,6000000.0
2009-11-26 20:04:00,2.09863,2.09891,2.09863,2.09891,9000000.0
2009-11-26 20:05:00,2.09917,2.09959,2.09917,2.09959,6000000.0
2009-11-26 20:06:00,2.09965,2.09977,2.09957,2.09977,5000000.0
2009-11-26 20:07:00,2.09965,2.09965,2.0994,2.09941,10000000.0
2009-11-26 20:08:00,2.09952,2.09952,2.09919,2.09944,8000000.0
2009-11-26 20:09:00,2.09935,2.09965,2.09924,2.09961,7000000.0
2009-11-26 20:10:00,2.09948,2.09982,2.09948,2.09982,8000000.0
2009-11-26 20:11:00,2.09965,2.09968,2.09937,2.09937,8000000.0
2009-11-26 20:12:00,2.09931,2.09931,2.09888,2.09903,7000000.0
2009-11-26 20:13:00,2.09909,2.09922,2.09906,2.09922,10000000.0
2009-11-26 20:14:00,2.09924,2.09932,2.09924,2.09929,6000000.0
2009-11-26 20:15:00,2.0992,2.09946,2.0992,2.0994,7000000.0
2009-11-26 20:16:00,2.0996,2.0997,2.09943,2.0997,7000000.0
2009-11-26 20:17:00,2.09906,2.09906,2.09784,2.09784,11000000.0
2009-11-26 20:18:00,2.0956,2.09672,2.09554,2.09672,9000000.0
2009-11-26 20:19:00,2.09701,2.09757,2.09701,2.09757,8000000.0
2009-11-26 20:20:00,2.09823,2.09823,2.09753,2.0978,7000000.0
2009-11-26 20:21:00,2.09805,2.09808,2.09779,2.09781,11000000.0
2009-11-26 20:22:00,2.09744,2.09744,2.09723,2.09723,7000000.0
2009-11-26 20:23:00,2.0973,2.09749,2.09727,2.09744,7000000.0
2009-11-26 20:24:00,2.09816,2.09816,2.09765,2.09782,8000000.0
2009-11-26 20:25:00,2.09737,2.09743,2.09727,2.09738,11000000.0
2009-11-26 20:26:00,2.09779,2.09779,2.09764,2.09764,8000000.0
2009-11-26 20:27:00,2.0977,2.09783,2.0977,2.09783,5000000.0
2009-11-26 20:28:00,2.09782,2.09805,2.09782,2.09785,7000000.0
2009-11-26 20:29:00,2.09713,2.09722,2.09697,2.09707,8000000.0
2009-11-26 20:30:00,2.09599,2.09599,2.09543,2.09571,8000000.0
2009-11-26 20:31:00,2.09554,2.09571,2.0953,2.09571,7000000.0
2009-11-26 20:32:00,2.09619,2.09619,2.09557,2.09557,7000000.0
2009-11-26 20:33:00,2.09562,2.09562,2.09482,2.09505,7000000.0
2009-11-26 20:34:00,2.0954,2.0957,2.09527,2.09556,8000000.0
2009-11-26 20:35:00,2.09566,2.09588,2.09566,2.09586,9000000.0
2009-11-26 20:36:00,2.09587,2.09593,2.09568,2.09593,7000000.0
2009-11-26 20:37:00,2.09576,2.09576,2.09511,2.09511,11000000.0
2009-11-26 20:38:00,2.0951,2.09551,2.0951,2.09551,5000000.0
2009-11-26 20:39:00,2.09572,2.09584,2.09541,2.09541,6000000.0
2009-11-26 20:40:00,2.09575,2.09575,2.09525,2.09557,8000000.0
2009-11-26 20:41:00,2.09565,2.0957,2.09543,2.0957,8000000.0
2009-11-26 20:42:00,2.09577,2.09577,2.09556,2.09556,5000000.0
2009-11-26 20:43:00,2.09576,2.09581,2.09533,2.09539,8000000.0
2009-11-26 20:44:00,2.09574,2.096,2.09574,2.096,5000000.0
2009-11-26 20:45:00,2.09559,2.09603,2.09553,2.09603,7000000.0
2009-11-26 20:46:00,2.09614,2.09638,2.09614,2.09638,8000000.0
2009-11-26 20:47:00,2.09624,2.0963,2.09587,2.09587,5000000.0
2009-11-26 20:48:00,2.09648,2.09665,2.09641,2.09659,10000000.0
2009-11-26 20:49:00,2.09652,2.09652,2.09597,2.09597,7000000.0
2009-11-26 20:50:00,2.09605,2.09605,2.09587,2.09595,8000000.0
2009-11-26 20:51:00,2.09592,2.09592,2.09573,2.09587,5000000.0
2009-11-26 20:52:00,2.09585,2.09591,2.0958,2.09581,5000000.0
2009-11-26 20:53:00,2.0959,2.09593,2.0956,2.0956,5000000.0
2009-11-26 20:54:00,2.09598,2.09598,2.09583,2.09588,6000000.0
2009-11-26 20:55:00,2.09581,2.09581,2.09507,2.09507,8000000.0
2009-11-26 20:56:00,2.09463,2.09463,2.09405,2.09437,7000000.0
2009-11-26 20:57:00,2.09483,2.09493,2.09454,2.09479,6000000.0
2009-11-26 20:58:00,2.09458,2.09477,2.09458,2.09477,5000000.0
2009-11-26 20:59:00,2.09478,2.09481,2.09471,2.09474,7000000.0
2009-11-26 21:00:00,2.09474,2.09474,2.09457,2.09466,6000000.0
2009-11-26 21:01:00,2.09393,2.09445,2.09377,2.09442,7000000.0
2009-11-26 21:02:00,2.09375,2.09429,2.09375,2.09404,7000000.0
2009-11-26 21:03:00,2.09456,2.09466,2.09449,2.09449,8000000.0
2009-11-26 21:04:00,2.09442,2.09449,2.09385,2.09385,6000000.0
2009-11-26 21:05:00,2.09379,2.09379,2.09358,2.09359,8000000.0
2009-11-26 21:06:00,2.09355,2.09369,2.09347,2.09357,8000000.0
2009-11-26 21:07:00,2.0939,2.09393,2.09308,2.09393,8000000.0
2009-11-26 21:08:00,2.09342,2.09342,2.09309,2.09313,10000000.0
2009-11-26 21:09:00,2.09275,2.09275,2.09258,2.09258,10000000.0
2009-11-26 21:10:00,2.09286,2.09316,2.0928,2.09282,8000000.0
2009-11-26 21:11:00,2.0934,2.09424,2.0934,2.0942,5000000.0
2009-11-26 21:12:00,2.09411,2.09432,2.09411,2.09432,8000000.0
2009-11-26 21:13:00,2.09434,2.09434,2.09406,2.09406,5000000.0
2009-11-26 21:14:00,2.09378,2.09413,2.09375,2.09405,7000000.0
2009-11-26 21:15:00,2.09366,2.09378,2.09347,2.09378,8000000.0
2009-11-26 21:16:00,2.09392,2.09392,2.09339,2.09339,7000000.0
2009-11-26 21:17:00,2.09292,2.0934,2.09283,2.0934,5000000.0
2009-11-26 21:18:00,2.09324,2.09324,2.09287,2.09287,7000000.0
2009-11-26 21:19:00,2.09276,2.09276,2.09259,2.09267,6000000.0
2009-11-26 21:20:00,2.09247,2.093,2.09247,2.09285,5000000.0
2009-11-26 21:21:00,2.09329,2.09354,2.09329,2.09345,5000000.0
2009-11-26 21:22:00,2.0932,2.0935,2.09304,2.0935,10000000.0
2009-11-26 21:23:00,2.09344,2.0935,2.09334,2.09349,7000000.0
2009-11-26 21:24:00,2.09378,2.09411,2.09372,2.09396,8000000.0
2009-11-26 21:25:00,2.09419,2.09419,2.09385,2.09409,7000000.0
2009-11-26 21:26:00,2.09403,2.09403,2.09364,2.09364,7000000.0
2009-11-26 21:27:00,2.09349,2.09358,2.09347,2.09358,7000000.0
2009-11-26 21:28:00,2.0935,2.09375,2.0935,2.09372,7000000.0
2009-11-26 21:29:00,2.0934,2.0934,2.0929,2.0929,8000000.0
2009-11-26 21:30:00,2.09252,2.0927,2.09226,2.0927,8000000.0
2009-11-26 21:31:00,2.09288,2.0931,2.09288,2.0931,6000000.0
2009-11-26 21:32:00,2.09313,2.09323,2.09312,2.09312,7000000.0
2009-11-26 21:33:00,2.09313,2.09326,2.09307,2.09326,11000000.0
2009-11-26 21:34:00,2.09317,2.09317,2.09294,2.09294,5000000.0
2009-11-26 21:35:00,2.09287,2.0932,2.09287,2.0932,11000000.0
2009-11-26 21:36:00,2.09324,2.09345,2.09306,2.0931,8000000.0
2009-11-26 21:37:00,2.09291,2.09298,2.09212,2.09278,8000000.0
2009-11-26 21:38:00,2.09299,2.0934,2.09299,2.09332,8000000.0
2009-11-26 21:39:00,2.09336,2.0936,2.09336,2.09342,9000000.0
2009-11-26 21:40:00,2.09324,2.09324,2.09308,2.09309,7000000.0
2009-11-26 21:41:00,2.09336,2.0936,2.09336,2.0936,5000000.0
2009-11-26 21:42:00,2.0936,2.09435,2.09352,2.09435,7000000.0
2009-11-26 21:43:00,2.09462,2.09468,2.09399,2.09399,6000000.0
2009-11-26 21:44:00,2.09189,2.09328,2.09182,2.09328,8000000.0
2009-11-26 21:45:00,2.09336,2.09357,2.09326,2.09329,10000000.0
2009-11-26 21:46:00,2.09324,2.09334,2.09319,2.09319,5000000.0
2009-11-26 21:47:00,2.0931,2.09332,2.0931,2.09332,8000000.0
2009-11-26 21:48:00,2.09355,2.09355,2.09331,2.09355,8000000.0
2009-11-26 21:49:00,2.09316,2.09337,2.09316,2.09332,8000000.0
2009-11-26 21:50:00,2.0936,2.09369,2.09357,2.09364,8000000.0
2009-11-26 21:51:00,2.09358,2.09358,2.09312,2.09312,7000000.0
2009-11-26 21:52:00,2.0932,2.09322,2.09318,2.0932,7000000.0
2009-11-26 21:53:00,2.09314,2.09328,2.09311,2.09328,5000000.0
2009-11-26 21:54:00,2.09307,2.09307,2.09221,2.09221,7000000.0
2009-11-26 21:55:00,2.09256,2.09266,2.09249,2.09261,7000000.0
2009-11-26 21:56:00,2.09253,2.09268,2.09251,2.0926,8000000.0
2009-11-26 21:57:00,2.09262,2.09264,2.09247,2.09264,7000000.0
2009-11-26 21:58:00,2.09256,2.09276,2.09256,2.09272,7000000.0
2009-11-26 21:59:00,2.09298,2.09298,2.0925,2.0925,8000000.0
2009-11-26 22:00:00,2.09259,2.09259,2.09234,2.09238,5000000.0
2009-11-26 22:01:00,2.09241,2.09275,2.09236,2.09275,9000000.0
2009-11-26 22:02:00,2.0928,2.0928,2.09182,2.09191,8000000.0
2009-11-26 22:03:00,2.09258,2.09304,2.09258,2.09304,11000000.0
2009-11-26 22:04:00,2.09311,2.09311,2.09287,2.09287,5000000.0
2009-11-26 22:05:00,2.09305,2.09367,2.09305,2.09367,5000000.0
2009-11-26 22:06:00,2.09393,2.09416,2.09333,2.09333,7000000.0
2009-11-26 22:07:00,2.09311,2.09323,2.09309,2.09323,8000000.0
2009-11-26 22:08:00,2.09318,2.09318,2.09248,2.0926,8000000.0
2009-11-26 22:09:00,2.09278,2.09302,2.09248,2.09271,9000000.0
2009-11-26 22:10:00,2.09246,2.09255,2.09228,2.09228,8000000.0
2009-11-26 22:11:00,2.0923,2.0923,2.0921,2.09229,6000000.0
2009-11-26 22:12:00,2.0924,2.09273,2.0924,2.09268,8000000.0
2009-11-26 22:13:00,2.09247,2.09253,2.09208,2.09224,7000000.0
2009-11-26 22:14:00,2.09236,2.09246,2.09208,2.09246,11000000.0
2009-11-26 22:15:00,2.09271,2.09326,2.09108,2.09326,8000000.0
2009-11-26 22:16:00,2.09328,2.09349,2.09298,2.09349,6000000.0
2009-11-26 22:17:00,2.09375,2.09399,2.0934,2.0934,7000000.0
2009-11-26 22:18:00,2.09361,2.09378,2.09361,2.09378,8000000.0
2009-11-26 22:19:00,2.09379,2.09385,2.09366,2.09373,7000000.0
2009-11-26 22:20:00,2.09352,2.09352,2.09344,2.09345,7000000.0
2009-11-26 22:21:00,2.09344,2.09344,2.09313,2.09313,9000000.0
2009-11-26 22:22:00,2.09322,2.09328,2.0932,2.09328,6000000.0
2009-11-26 22:23:00,2.09326,2.09329,2.09321,2.09329,5000000.0
2009-11-26 22:24:00,2.09308,2.09386,2.09308,2.09386,7000000.0
2009-11-26 22:25:00,2.09403,2.09443,2.09403,2.09433,8000000.0
2009-11-26 22:26:00,2.09385,2.09404,2.09365,2.09386,11000000.0
2009-11-26 22:27:00,2.09401,2.09412,2.09396,2.09412,8000000.0
2009-11-26 22:28:00,2.09431,2.09431,2.09341,2.09367,8000000.0
2009-11-26 22:29:00,2.09399,2.09411,2.09399,2.09403,10000000.0
2009-11-26 22:30:00,2.09411,2.09441,2.09411,2.0942,6000000.0
2009-11-26 22:31:00,2.09409,2.09416,2.09392,2.09392,9000000.0
2009-11-26 22:32:00,2.09356,2.0938,2.09352,2.09352,8000000.0
2009-11-26 22:33:00,2.09351,2.09374,2.09346,2.09362,7000000.0
2009-11-26 22:34:00,2.09347,2.09356,2.09347,2.09356,7000000.0
2009-11-26 22:35:00,2.09383,2.09386,2.09372,2.0938,8000000.0
2009-11-26 22:36:00,2.09372,2.09386,2.0937,2.09386,10000000.0
2009-11-26 22:37:00,2.09366,2.09375,2.0936,2.0936,7000000.0
2009-11-26 22:38:00,2.09373,2.09422,2.09373,2.09422,8000000.0
2009-11-26 22:39:00,2.09421,2.09426,2.0941,2.09418,9000000.0
2009-11-26 22:40:00,2.0944,2.0949,2.0944,2.0949,5000000.0
2009-11-26 22:41:00,2.09505,2.0954,2.09505,2.0954,8000000.0
2009-11-26 22:42:00,2.09529,2.09534,2.09501,2.09518,7000000.0
2009-11-26 22:43:00,2.09455,2.09492,2.09441,2.09471,7000000.0
2009-11-26 22:44:00,2.09529,2.09535,2.09527,2.09529,7000000.0
2009-11-26 22:45:00,2.0952,2.0952,2.09496,2.09511,7000000.0
2009-11-26 22:46:00,2.09512,2.09512,2.09481,2.09488,8000000.0
2009-11-26 22:47:00,2.09488,2.09539,2.09488,2.09537,11000000.0
2009-11-26 22:48:00,2.09586,2.09678,2.09586,2.09649,8000000.0
2009-11-26 22:49:00,2.09595,2.09595,2.09518,2.09522,5000000.0
2009-11-26 22:50:00,2.09558,2.09578,2.09555,2.09565,7000000.0
2009-11-26 22:51:00,2.09533,2.09549,2.09533,2.09534,10000000.0
2009-11-26 22:52:00,2.09534,2.09549,2.09522,2.09549,8000000.0
2009-11-26 22:53:00,2.09546,2.09546,2.09527,2.09529,8000000.0
2009-11-26 22:54:00,2.09527,2.09531,2.09513,2.09513,5000000.0
2009-11-26 22:55:00,2.09525,2.09526,2.095,2.095,7000000.0
2009-11-26 22:56:00,2.09538,2.09567,2.09538,2.09559,7000000.0
2009-11-26 22:57:00,2.09588,2.09617,2.09565,2.09565,7000000.0
2009-11-26 22:58:00,2.09596,2.096,2.09593,2.09594,6000000.0
2009-11-26 22:59:00,2.0962,2.09659,2.0962,2.09658,7000000.0
2009-11-26 23:00:00,2.0969,2.09707,2.09687,2.09707,8000000.0
2009-11-26 23:01:00,2.09696,2.09701,2.09672,2.09701,8000000.0
2009-11-26 23:02:00,2.09647,2.09647,2.0943,2.09552,8000000.0
2009-11-26 23:03:00,2.09635,2.09641,2.09596,2.09619,7000000.0
2009-11-26 23:04:00,2.09537,2.09578,2.09537,2.0957,8000000.0
2009-11-26 23:05:00,2.09568,2.09596,2.09568,2.09596,8000000.0
2009-11-26 23:06:00,2.09514,2.09551,2.09514,2.09539,6000000.0
2009-11-26 23:07:00,2.09535,2.09538,2.09522,2.09536,11000000.0
2009-11-26 23:08:00,2.09543,2.09613,2.09543,2.09611,7000000.0
2009-11-26 23:09:00,2.09619,2.09622,2.09538,2.09538,9000000.0
2009-11-26 23:10:00,2.09533,2.09562,2.0952,2.09562,11000000.0
2009-11-26 23:11:00,2.0957,2.09641,2.0957,2.09641,7000000.0
2009-11-26 23:12:00,2.09634,2.09686,2.09634,2.09686,6000000.0
2009-11-26 23:13:00,2.09695,2.09695,2.09668,2.09674,7000000.0
2009-11-26 23:14:00,2.0968,2.09681,2.09608,2.09608,6000000.0
2009-11-26 23:15:00,2.09534,2.09655,2.09534,2.09655,5000000.0
2009-11-26 23:16:00,2.0964,2.0964,2.09516,2.09516,11000000.0
2009-11-26 23:17:00,2.09499,2.0951,2.09494,2.09502,7000000.0
2009-11-26 23:18:00,2.09498,2.09498,2.09449,2.09449,8000000.0
2009-11-26 23:19:00,2.09481,2.09513,2.09481,2.09513,7000000.0
2009-11-26 23:20:00,2.09529,2.09529,2.0946,2.0952,9000000.0
2009-11-26 23:21:00,2.09531,2.09531,2.09482,2.09482,9000000.0
2009-11-26 23:22:00,2.09484,2.09552,2.09484,2.09552,5000000.0
2009-11-26 23:23:00,2.09561,2.09565,2.09552,2.09553,8000000.0
2009-11-26 23:24:00,2.09539,2.09539,2.09503,2.09503,7000000.0
2009-11-26 23:25:00,2.09528,2.09613,2.09528,2.09613,7000000.0
2009-11-26 23:26:00,2.09601,2.09612,2.09587,2.09587,8000000.0
2009-11-26 23:27:00,2.09583,2.09621,2.09573,2.09612,8000000.0
2009-11-26 23:28:00,2.09588,2.0962,2.09581,2.0962,10000000.0
2009-11-26 23:29:00,2.09624,2.09624,2.09595,2.09603,9000000.0
2009-11-26 23:30:00,2.09593,2.09593,2.09539,2.09539,8000000.0
2009-11-26 23:31:00,2.09547,2.09547,2.09508,2.09508,8000000.0
2009-11-26 23:32:00,2.09498,2.09614,2.09474,2.09614,8000000.0
2009-11-26 23:33:00,2.0964,2.09648,2.09611,2.09613,7000000.0
2009-11-26 23:34:00,2.09609,2.09639,2.09609,2.09621,11000000.0
2009-11-26 23:35:00,2.09655,2.09666,2.09644,2.09644,6000000.0
2009-11-26 23:36:00,2.09634,2.09657,2.09632,2.09657,7000000.0
2009-11-26 23:37:00,2.09664,2.09711,2.09664,2.097,8000000.0
2009-11-26 23:38:00,2.09717,2.09737,2.09717,2.09727,7000000.0
2009-11-26 23:39:00,2.09741,2.09746,2.09713,2.09717,10000000.0
2009-11-26 23:40:00,2.09701,2.09701,2.09638,2.09638,7000000.0
2009-11-26 23:41:00,2.09629,2.09629,2.09608,2.09616,6000000.0
2009-11-26 23:42:00,2.09611,2.09611,2.09537,2.09537,5000000.0
2009-11-26 23:43:00,2.0952,2.09572,2.09472,2.09572,6000000.0
2009-11-26 23:44:00,2.09536,2.09552,2.09536,2.09543,7000000.0
2009-11-26 23:45:00,2.09511,2.09535,2.09511,2.09535,7000000.0
2009-11-26 23:46:00,2.09546,2.09567,2.09546,2.09561,8000000.0
2009-11-26 23:47:00,2.09634,2.09693,2.09634,2.09689,8000000.0
2009-11-26 23:48:00,2.09614,2.09614,2.09486,2.09486,7000000.0
2009-11-26 23:49:00,2.09506,2.09517,2.0949,2.09491,10000000.0
2009-11-26 23:50:00,2.09458,2.09479,2.09458,2.09479,8000000.0
2009-11-26 23:51:00,2.09487,2.09542,2.09487,2.09542,5000000.0
2009-11-26 23:52:00,2.09559,2.09573,2.09547,2.09562,11000000.0
2009-11-26 23:53:00,2.09529,2.09685,2.09526,2.0968,8000000.0
2009-11-26 23:54:00,2.09574,2.09813,2.09574,2.09688,9000000.0
2009-11-26 23:55:00,2.09702,2.09702,2.09676,2.09676,5000000.0
2009-11-26 23:56:00,2.09636,2.09647,2.09631,2.09639,6000000.0
2009-11-26 23:57:00,2.09642,2.09659,2.09621,2.09659,8000000.0
2009-11-26 23:58:00,2.0968,2.09693,2.09651,2.09651,7000000.0
2009-11-26 23:59:00,2.09629,2.09781,2.09629,2.09781,9000000.0
2009-11-27 00:00:00,2.09705,2.09705,2.09516,2.09516,7000000.0
2009-11-27 00:01:00,2.09501,2.09501,2.09464,2.09464,8000000.0
2009-11-27 00:02:00,2.09465,2.09465,2.0934,2.09344,8000000.0
2009-11-27 00:03:00,2.09393,2.09457,2.09393,2.09444,6000000.0
2009-11-27 00:04:00,2.09378,2.09378,2.09296,2.09296,7000000.0
2009-11-27 00:05:00,2.09295,2.09325,2.09295,2.09325,11000000.0
2009-11-27 00:06:00,2.09325,2.09338,2.09325,2.09337,10000000.0
2009-11-27 00:07:00,2.09352,2.09414,2.09352,2.09414,8000000.0
2009-11-27 00:08:00,2.09425,2.09429,2.09412,2.09412,6000000.0
2009-11-27 00:09:00,2.09411,2.09465,2.09411,2.0946,7000000.0
2009-11-27 00:10:00,2.09472,2.09494,2.09472,2.09477,8000000.0
2009-11-27 00:11:00,2.09487,2.09497,2.09481,2.09483,11000000.0
2009-11-27 00:12:00,2.09468,2.09495,2.09468,2.0948,7000000.0
2009-11-27 00:13:00,2.09496,2.0952,2.09494,2.09496,8000000.0
2009-11-27 00:14:00,2.09461,2.0947,2.09441,2.0947,8000000.0
2009-11-27 00:15:00,2.09479,2.0949,2.09477,2.09479,8000000.0
2009-11-27 00:16:00,2.09489,2.09496,2.09483,2.09483,7000000.0
2009-11-27 00:17:00,2.09485,2.09563,2.09485,2.09563,5000000.0
2009-11-27 00:18:00,2.09561,2.09584,2.09554,2.09584,5000000.0
2009-11-27 00:19:00,2.09583,2.0959,2.09561,2.0959,11000000.0
2009-11-27 00:20:00,2.09513,2.09513,2.09498,2.09503,8000000.0
2009-11-27 00:21:00,2.09514,2.09517,2.09497,2.09497,7000000.0
2009-11-27 00:22:00,2.09496,2.09498,2.09491,2.09491,9000000.0
2009-11-27 00:23:00,2.09501,2.09516,2.09494,2.0951,8000000.0
2009-11-27 00:24:00,2.09495,2.09502,2.09483,2.09499,10000000.0
2009-11-27 00:25:00,2.09512,2.09553,2.09512,2.09514,6000000.0
2009-11-27 00:26:00,2.09537,2.09537,2.09512,2.09517,7000000.0
2009-11-27 00:27:00,2.09513,2.09529,2.09513,2.09519,9000000.0
2009-11-27 00:28:00,2.09541,2.09541,2.09482,2.09518,9000000.0
2009-11-27 00:29:00,2.09503,2.09514,2.09481,2.09514,8000000.0
2009-11-27 00:30:00,2.09535,2.09566,2.09534,2.09566,11000000.0
2009-11-27 00:31:00,2.09581,2.09596,2.09552,2.09552,8000000.0
2009-11-27 00:32:00,2.09567,2.09577,2.09562,2.09562,5000000.0
2009-11-27 00:33:00,2.09597,2.09615,2.09597,2.09599,7000000.0
2009-11-27 00:34:00,2.09624,2.09633,2.09622,2.09626,8000000.0
2009-11-27 00:35:00,2.0963,2.0963,2.09614,2.09625,5000000.0
2009-11-27 00:36:00,2.0963,2.0963,2.09583,2.0959,7000000.0
2009-11-27 00:37:00,2.09582,2.09582,2.09568,2.0958,5000000.0
2009-11-27 00:38:00,2.0973,2.0973,2.09555,2.09581,7000000.0
2009-11-27 00:39:00,2.09593,2.09618,2.09589,2.09618,10000000.0
2009-11-27 00:40:00,2.09612,2.09615,2.09593,2.09593,7000000.0
2009-11-27 00:41:00,2.09586,2.09595,2.09551,2.09551,10000000.0
2009-11-27 00:42:00,2.09523,2.09679,2.09523,2.09679,11000000.0
2009-11-27 00:43:00,2.09692,2.09714,2.09692,2.09694,6000000.0
2009-11-27 00:44:00,2.09709,2.09709,2.097,2.09706,5000000.0
2009-11-27 00:45:00,2.09697,2.09706,2.09697,2.09704,5000000.0
2009-11-27 00:46:00,2.09672,2.09682,2.09672,2.0968,5000000.0
2009-11-27 00:47:00,2.09682,2.09685,2.0968,2.09681,7000000.0
2009-11-27 00:48:00,2.09669,2.09669,2.09608,2.09608,10000000.0
2009-11-27 00:49:00,2.09617,2.09646,2.09617,2.0964,6000000.0
2009-11-27 00:50:00,2.09646,2.09646,2.09631,2.09638,8000000.0
2009-11-27 00:51:00,2.09635,2.09644,2.09626,2.09631,7000000.0
2009-11-27 00:52:00,2.09646,2.09651,2.0964,2.09649,8000000.0
2009-11-27 00:53:00,2.09677,2.09694,2.09673,2.09691,7000000.0
2009-11-27 00:54:00,2.09649,2.09649,2.09546,2.09546,8000000.0
2009-11-27 00:55:00,2.09654,2.09673,2.09654,2.09669,7000000.0
2009-11-27 00:56:00,2.09673,2.09684,2.09673,2.09684,6000000.0
2009-11-27 00:57:00,2.09662,2.09662,2.0958,2.0958,10000000.0
2009-11-27 00:58:00,2.09503,2.09575,2.09503,2.09575,6000000.0
2009-11-27 00:59:00,2.09611,2.09614,2.09596,2.09608,7000000.0
2009-11-27 01:00:00,2.09622,2.09624,2.09557,2.09569,9000000.0
2009-11-27 01:01:00,2.09623,2.09628,2.09612,2.09628,7000000.0
2009-11-27 01:02:00,2.09658,2.09658,2.09635,2.09658,8000000.0
2009-11-27 01:03:00,2.09654,2.09654,2.09633,2.09652,10000000.0
2009-11-27 01:04:00,2.09635,2.09655,2.09628,2.09655,8000000.0
2009-11-27 01:05:00,2.09672,2.09692,2.09665,2.09687,7000000.0
2009-11-27 01:06:00,2.09699,2.09699,2.09687,2.09688,8000000.0
2009-11-27 01:07:00,2.09686,2.09699,2.09683,2.09683,6000000.0
2009-11-27 01:08:00,2.097,2.09776,2.0968,2.09776,8000000.0
2009-11-27 01:09:00,2.09817,2.09891,2.09815,2.09891,5000000.0
2009-11-27 01:10:00,2.09921,2.09921,2.0985,2.0985,11000000.0
2009-11-27 01:11:00,2.09894,2.09927,2.09894,2.09923,5000000.0
2009-11-27 01:12:00,2.09922,2.0996,2.09907,2.0996,6000000.0
2009-11-27 01:13:00,2.09932,2.09932,2.09903,2.09931,7000000.0
2009-11-27 01:14:00,2.09954,2.10083,2.09954,2.1006,8000000.0
2009-11-27 01:15:00,2.10088,2.10444,2.10088,2.10444,7000000.0
2009-11-27 01:16:00,2.10462,2.1059,2.10462,2.10563,9000000.0
2009-11-27 01:17:00,2.10564,2.10564,2.10344,2.10344,8000000.0
2009-11-27 01:18:00,2.10381,2.10393,2.10265,2.10265,7000000.0
2009-11-27 01:19:00,2.1038,2.10475,2.1038,2.10473,7000000.0
2009-11-27 01:20:00,2.10465,2.10487,2.10427,2.10487,8000000.0
2009-11-27 01:21:00,2.10438,2.10438,2.1028,2.10283,7000000.0
2009-11-27 01:22:00,2.10313,2.10374,2.10313,2.10374,7000000.0
2009-11-27 01:23:00,2.10394,2.1042,2.10382,2.1041,7000000.0
2009-11-27 01:24:00,2.10433,2.10445,2.10428,2.10438,11000000.0
2009-11-27 01:25:00,2.10502,2.10612,2.10502,2.10537,7000000.0
2009-11-27 01:26:00,2.10561,2.1057,2.10549,2.10549,8000000.0
2009-11-27 01:27:00,2.10876,2.11025,2.10876,2.11025,7000000.0
2009-11-27 01:28:00,2.11006,2.11014,2.10938,2.10938,8000000.0
2009-11-27 01:29:00,2.10762,2.10762,2.10377,2.10377,6000000.0
2009-11-27 01:30:00,2.10268,2.10392,2.10258,2.10392,7000000.0
2009-11-27 01:31:00,2.10463,2.10548,2.10456,2.10548,7000000.0
2009-11-27 01:32:00,2.10602,2.10712,2.10602,2.10712,6000000.0
2009-11-27 01:33:00,2.1065,2.10696,2.10644,2.10696,7000000.0
2009-11-27 01:34:00,2.10686,2.10721,2.10648,2.10648,11000000.0
2009-11-27 01:35:00,2.10582,2.10609,2.10578,2.10609,8000000.0
2009-11-27 01:36:00,2.10633,2.10648,2.106,2.106,6000000.0
2009-11-27 01:37:00,2.10605,2.10678,2.10549,2.10678,8000000.0
2009-11-27 01:38:00,2.10765,2.10765,2.1058,2.1058,7000000.0
2009-11-27 01:39:00,2.10575,2.10666,2.10563,2.10666,9000000.0
2009-11-27 01:40:00,2.10674,2.10743,2.10532,2.10743,11000000.0
2009-11-27 01:41:00,2.10947,2.11826,2.10947,2.11785,8000000.0
2009-11-27 01:42:00,2.11705,2.11705,2.11664,2.11684,6000000.0
2009-11-27 01:43:00,2.11652,2.11678,2.11609,2.11609,9000000.0
2009-11-27 01:44:00,2.11527,2.11536,2.11341,2.11417,8000000.0
2009-11-27 01:45:00,2.11324,2.11324,2.10967,2.10967,7000000.0
2009-11-27 01:46:00,2.11179,2.11266,2.11179,2.11246,7000000.0
2009-11-27 01:47:00,2.11349,2.11349,2.11006,2.11006,7000000.0
2009-11-27 01:48:00,2.11002,2.11224,2.11002,2.11224,8000000.0
2009-11-27 01:49:00,2.11249,2.11249,2.11207,2.1121,6000000.0
2009-11-27 01:50:00,2.11251,2.11285,2.11226,2.11226,7000000.0
2009-11-27 01:51:00,2.11354,2.11384,2.11321,2.11321,8000000.0
2009-11-27 01:52:00,2.11272,2.11272,2.11034,2.11034,8000000.0
2009-11-27 01:53:00,2.10963,2.10963,2.10801,2.10801,8000000.0
2009-11-27 01:54:00,2.10731,2.10861,2.10723,2.10861,10000000.0
2009-11-27 01:55:00,2.10914,2.10941,2.10897,2.10932,9000000.0
2009-11-27 01:56:00,2.10974,2.10989,2.10701,2.10893,7000000.0
2009-11-27 01:57:00,2.10894,2.10962,2.10868,2.10962,11000000.0
2009-11-27 01:58:00,2.11025,2.11093,2.11025,2.11073,8000000.0
2009-11-27 01:59:00,2.11041,2.11041,2.10992,2.11009,7000000.0
2009-11-27 02:00:00,2.11013,2.11029,2.11012,2.11021,5000000.0
2009-11-27 02:01:00,2.11003,2.11132,2.1098,2.11132,10000000.0
2009-11-27 02:02:00,2.11143,2.11143,2.10938,2.10938,13000000.0
2009-11-27 02:03:00,2.10889,2.10893,2.10868,2.10868,17000000.0
2009-11-27 02:04:00,2.10827,2.10827,2.10493,2.10493,12000000.0
2009-11-27 02:05:00,2.10434,2.10587,2.10434,2.10587,9000000.0
2009-11-27 02:06:00,2.1067,2.10688,2.10644,2.10688,7000000.0
2009-11-27 02:07:00,2.10705,2.10849,2.10697,2.10801,13000000.0
2009-11-27 02:08:00,2.10793,2.10793,2.10666,2.10666,16000000.0
2009-11-27 02:09:00,2.10667,2.1071,2.10667,2.10668,10000000.0
2009-11-27 02:10:00,2.10653,2.10655,2.10553,2.10553,5000000.0
2009-11-27 02:11:00,2.10375,2.105,2.10347,2.105,7000000.0
2009-11-27 02:12:00,2.10542,2.10567,2.10534,2.10534,14000000.0
2009-11-27 02:13:00,2.1053,2.10549,2.1053,2.10536,7000000.0
2009-11-27 02:14:00,2.10546,2.10546,2.10505,2.1052,7000000.0
2009-11-27 02:15:00,2.10528,2.10528,2.10441,2.10441,7000000.0
2009-11-27 02:16:00,2.10433,2.10433,2.10372,2.10403,8000000.0
2009-11-27 02:17:00,2.10391,2.10412,2.10391,2.10402,7000000.0
2009-11-27 02:18:00,2.10355,2.1038,2.10243,2.10243,11000000.0
2009-11-27 02:19:00,2.09987,2.10021,2.09949,2.10021,7000000.0
2009-11-27 02:20:00,2.09915,2.09915,2.09612,2.09614,12000000.0
2009-11-27 02:21:00,2.09886,2.09922,2.0987,2.09922,12000000.0
2009-11-27 02:22:00,2.09928,2.0998,2.09928,2.0998,7000000.0
2009-11-27 02:23:00,2.10033,2.10153,2.10033,2.10153,9000000.0
2009-11-27 02:24:00,2.10182,2.10277,2.10149,2.10149,8000000.0
2009-11-27 02:25:00,2.10113,2.10154,2.10113,2.10152,16000000.0
2009-11-27 02:26:00,2.10154,2.10189,2.10154,2.10189,20000000.0
2009-11-27 02:27:00,2.10228,2.10238,2.10191,2.10214,18000000.0
2009-11-27 02:28:00,2.10134,2.10134,2.10078,2.10078,10000000.0
2009-11-27 02:29:00,2.10057,2.10102,2.10031,2.10102,5000000.0
2009-11-27 02:30:00,2.10213,2.10307,2.10213,2.10273,10000000.0
2009-11-27 02:31:00,2.10238,2.1025,2.10211,2.1025,9000000.0
2009-11-27 02:32:00,2.10248,2.10262,2.10229,2.10258,15000000.0
2009-11-27 02:33:00,2.10295,2.10441,2.10295,2.1039,14000000.0
2009-11-27 02:34:00,2.10362,2.10362,2.10331,2.10354,9000000.0
2009-11-27 02:35:00,2.10329,2.10356,2.10307,2.10356,7000000.0
2009-11-27 02:36:00,2.1034,2.1035,2.1022,2.1022,11000000.0
2009-11-27 02:37:00,2.10092,2.10147,2.10067,2.10147,7000000.0
2009-11-27 02:38:00,2.10129,2.10291,2.10097,2.10291,7000000.0
2009-11-27 02:39:00,2.10363,2.10367,2.10329,2.1036,13000000.0
2009-11-27 02:40:00,2.10385,2.10385,2.10305,2.10307,11000000.0
2009-11-27 02:41:00,2.10268,2.10281,2.10156,2.10156,8000000.0
2009-11-27 02:42:00,2.10103,2.10117,2.10092,2.10101,10000000.0
2009-11-27 02:43:00,2.10076,2.10076,2.09974,2.09974,6000000.0
2009-11-27 02:44:00,2.10003,2.10048,2.10003,2.10032,5000000.0
2009-11-27 02:45:00,2.10029,2.10086,2.10029,2.10086,10000000.0
2009-11-27 02:46:00,2.10087,2.10126,2.10087,2.10125,5000000.0
2009-11-27 02:47:00,2.10118,2.10118,2.10105,2.10105,8000000.0
2009-11-27 02:48:00,2.1007,2.10121,2.1007,2.10073,11000000.0
2009-11-27 02:49:00,2.1004,2.10082,2.10025,2.10082,11000000.0
2009-11-27 02:50:00,2.10088,2.10088,2.09967,2.09967,5000000.0
2009-11-27 02:51:00,2.10008,2.10079,2.10008,2.10079,5000000.0
2009-11-27 02:52:00,2.10055,2.1008,2.10055,2.10077,8000000.0
2009-11-27 02:53:00,2.10196,2.10395,2.10196,2.10395,8000000.0
2009-11-27 02:54:00,2.1047,2.1053,2.10451,2.10451,7000000.0
2009-11-27 02:55:00,2.10411,2.10411,2.10288,2.10288,8000000.0
2009-11-27 02:56:00,2.10224,2.10253,2.10223,2.10228,7000000.0
2009-11-27 02:57:00,2.1029,2.10343,2.1029,2.10319,8000000.0
2009-11-27 02:58:00,2.10281,2.10336,2.10281,2.10334,12000000.0
2009-11-27 02:59:00,2.10233,2.10249,2.10189,2.10205,19000000.0
2009-11-27 03:00:00,2.10174,2.10208,2.10174,2.10188,7000000.0
2009-11-27 03:01:00,2.10183,2.10198,2.10104,2.10147,10000000.0
2009-11-27 03:02:00,2.10141,2.10141,2.10114,2.10114,7000000.0
2009-11-27 03:03:00,2.10098,2.10115,2.10097,2.10097,8000000.0
2009-11-27 03:04:00,2.10145,2.10145,2.10107,2.10139,7000000.0
2009-11-27 03:05:00,2.10155,2.10218,2.10155,2.10218,10000000.0
2009-11-27 03:06:00,2.10193,2.10193,2.10152,2.10152,5000000.0
2009-11-27 03:07:00,2.10114,2.10139,2.10112,2.1013,8000000.0
2009-11-27 03:08:00,2.10138,2.10138,2.10113,2.10123,8000000.0
2009-11-27 03:09:00,2.10101,2.10112,2.10089,2.10089,10000000.0
2009-11-27 03:10:00,2.10083,2.10111,2.10082,2.10111,10000000.0
2009-11-27 03:11:00,2.10177,2.10247,2.10177,2.10247,8000000.0
2009-11-27 03:12:00,2.10258,2.10285,2.10256,2.10285,7000000.0
2009-11-27 03:13:00,2.10257,2.10288,2.10245,2.10288,10000000.0
2009-11-27 03:14:00,2.10252,2.10252,2.10227,2.1024,16000000.0
2009-11-27 03:15:00,2.102,2.10232,2.10161,2.10232,6000000.0
2009-11-27 03:16:00,2.10232,2.10264,2.10214,2.10264,5000000.0
2009-11-27 03:17:00,2.10266,2.10266,2.10213,2.10213,8000000.0
2009-11-27 03:18:00,2.10194,2.10237,2.10194,2.10237,6000000.0
2009-11-27 03:19:00,2.10252,2.10254,2.10233,2.10233,7000000.0
2009-11-27 03:20:00,2.10216,2.10216,2.10186,2.10187,7000000.0
2009-11-27 03:21:00,2.10213,2.10266,2.10213,2.10266,7000000.0
2009-11-27 03:22:00,2.10312,2.10314,2.10122,2.10306,8000000.0
2009-11-27 03:23:00,2.10315,2.1034,2.10315,2.1034,5000000.0
2009-11-27 03:24:00,2.10306,2.10339,2.10306,2.10339,7000000.0
2009-11-27 03:25:00,2.10321,2.10321,2.10261,2.10293,23000000.0
2009-11-27 03:26:00,2.10296,2.10325,2.10296,2.10325,9000000.0
2009-11-27 03:27:00,2.10326,2.10333,2.10301,2.10314,7000000.0
2009-11-27 03:28:00,2.10327,2.10329,2.10312,2.10329,7000000.0
2009-11-27 03:29:00,2.10329,2.10329,2.10288,2.10288,6000000.0
2009-11-27 03:30:00,2.10263,2.103,2.10251,2.10274,10000000.0
2009-11-27 03:31:00,2.10235,2.10245,2.10235,2.10245,5000000.0
2009-11-27 03:32:00,2.10243,2.10248,2.10204,2.10204,10000000.0
2009-11-27 03:33:00,2.10226,2.10236,2.10215,2.10236,7000000.0
2009-11-27 03:34:00,2.10223,2.10227,2.10221,2.10227,11000000.0
2009-11-27 03:35:00,2.10237,2.10264,2.10237,2.10264,6000000.0
2009-11-27 03:36:00,2.1025,2.1025,2.10094,2.10108,8000000.0
2009-11-27 03:37:00,2.1006,2.10062,2.10048,2.1006,8000000.0
2009-11-27 03:38:00,2.10098,2.10098,2.10061,2.10085,8000000.0
2009-11-27 03:39:00,2.10086,2.10086,2.1006,2.10068,10000000.0
2009-11-27 03:40:00,2.10067,2.10089,2.10002,2.10005,8000000.0
2009-11-27 03:41:00,2.10049,2.10063,2.10048,2.10063,8000000.0
2009-11-27 03:42:00,2.10065,2.10085,2.10038,2.10041,7000000.0
2009-11-27 03:43:00,2.10063,2.10119,2.10056,2.10119,9000000.0
2009-11-27 03:44:00,2.10124,2.10142,2.10109,2.10109,9000000.0
2009-11-27 03:45:00,2.10186,2.10211,2.10185,2.10185,7000000.0
2009-11-27 03:46:00,2.10203,2.10232,2.10199,2.10224,8000000.0
2009-11-27 03:47:00,2.10252,2.10281,2.10225,2.10281,9000000.0
2009-11-27 03:48:00,2.10275,2.10285,2.10257,2.10257,10000000.0
2009-11-27 03:49:00,2.10181,2.10254,2.10174,2.10254,23000000.0
2009-11-27 03:50:00,2.10299,2.10343,2.10283,2.10343,7000000.0
2009-11-27 03:51:00,2.10332,2.10333,2.10323,2.10333,8000000.0
2009-11-27 03:52:00,2.10332,2.10332,2.10231,2.10231,9000000.0
2009-11-27 03:53:00,2.10267,2.10267,2.1024,2.1024,8000000.0
2009-11-27 03:54:00,2.10251,2.10251,2.10208,2.10231,6000000.0
2009-11-27 03:55:00,2.10198,2.10233,2.10198,2.10233,10000000.0
2009-11-27 03:56:00,2.10224,2.10234,2.10224,2.10234,12000000.0
2009-11-27 03:57:00,2.10241,2.10308,2.10241,2.10308,9000000.0
2009-11-27 03:58:00,2.10274,2.10297,2.10269,2.10297,8000000.0
2009-11-27 03:59:00,2.10304,2.10329,2.10266,2.10266,7000000.0
2009-11-27 04:00:00,2.10288,2.10298,2.10269,2.10276,18000000.0
2009-11-27 04:01:00,2.10313,2.10437,2.10313,2.10437,8000000.0
2009-11-27 04:02:00,2.10456,2.10511,2.10456,2.1049,25000000.0
2009-11-27 04:03:00,2.10487,2.10492,2.10405,2.10433,12000000.0
2009-11-27 04:04:00,2.10448,2.10459,2.10435,2.10459,9000000.0
2009-11-27 04:05:00,2.10472,2.10506,2.10459,2.10463,7000000.0
2009-11-27 04:06:00,2.10526,2.10556,2.10507,2.10507,11000000.0
2009-11-27 04:07:00,2.10625,2.10632,2.10609,2.10609,7000000.0
2009-11-27 04:08:00,2.10684,2.10732,2.10684,2.10732,10000000.0
2009-11-27 04:09:00,2.10691,2.10691,2.10568,2.10568,5000000.0
2009-11-27 04:10:00,2.106,2.10675,2.10587,2.10674,9000000.0
2009-11-27 04:11:00,2.10596,2.10624,2.10581,2.10624,7000000.0
2009-11-27 04:12:00,2.10646,2.10653,2.10611,2.10611,6000000.0
2009-11-27 04:13:00,2.10589,2.10589,2.10507,2.10507,8000000.0
2009-11-27 04:14:00,2.10511,2.10531,2.10478,2.1051,7000000.0
2009-11-27 04:15:00,2.1051,2.1051,2.1046,2.1046,8000000.0
2009-11-27 04:16:00,2.10428,2.10463,2.10428,2.10447,8000000.0
2009-11-27 04:17:00,2.10489,2.10513,2.1048,2.1048,19000000.0
2009-11-27 04:18:00,2.10467,2.10467,2.10429,2.10442,8000000.0
2009-11-27 04:19:00,2.10406,2.10439,2.10398,2.10439,21000000.0
2009-11-27 04:20:00,2.10455,2.10474,2.10442,2.10452,11000000.0
2009-11-27 04:21:00,2.10478,2.1055,2.10478,2.1055,7000000.0
2009-11-27 04:22:00,2.10528,2.10546,2.10528,2.10534,8000000.0
2009-11-27 04:23:00,2.10482,2.1049,2.10447,2.10447,5000000.0
2009-11-27 04:24:00,2.10428,2.10469,2.10428,2.10435,12000000.0
2009-11-27 04:25:00,2.10464,2.10487,2.10464,2.10487,9000000.0
2009-11-27 04:26:00,2.10529,2.1053,2.10487,2.10487,8000000.0
2009-11-27 04:27:00,2.10472,2.10476,2.10451,2.10473,9000000.0
2009-11-27 04:28:00,2.10467,2.10487,2.10462,2.10476,14000000.0
2009-11-27 04:29:00,2.10446,2.10446,2.10431,2.10444,16000000.0
2009-11-27 04:30:00,2.1046,2.105,2.1046,2.105,25000000.0
2009-11-27 04:31:00,2.1054,2.10633,2.1054,2.10633,5000000.0
2009-11-27 04:32:00,2.10719,2.10778,2.10719,2.10778,12000000.0
2009-11-27 04:33:00,2.10782,2.1079,2.10766,2.1079,10000000.0
2009-11-27 04:34:00,2.10714,2.10749,2.10701,2.10704,15000000.0
2009-11-27 04:35:00,2.10609,2.10709,2.10609,2.10709,9000000.0
2009-11-27 04:36:00,2.1074,2.10744,2.1069,2.10715,7000000.0
2009-11-27 04:37:00,2.10683,2.10743,2.10674,2.10743,7000000.0
2009-11-27 04:38:00,2.10775,2.10775,2.10734,2.10734,6000000.0
2009-11-27 04:39:00,2.10691,2.10691,2.10658,2.10658,5000000.0
2009-11-27 04:40:00,2.10638,2.10649,2.10612,2.10617,10000000.0
2009-11-27 04:41:00,2.10634,2.10647,2.10619,2.10619,5000000.0
2009-11-27 04:42:00,2.10573,2.10573,2.10552,2.10563,11000000.0
2009-11-27 04:43:00,2.104,2.10476,2.10368,2.10368,9000000.0
2009-11-27 04:44:00,2.10294,2.10303,2.1028,2.10289,8000000.0
2009-11-27 04:45:00,2.10282,2.10282,2.10228,2.10246,9000000.0
2009-11-27 04:46:00,2.10283,2.10317,2.10283,2.10311,7000000.0
2009-11-27 04:47:00,2.10316,2.10316,2.10269,2.10306,8000000.0
2009-11-27 04:48:00,2.10375,2.10414,2.10375,2.10407,7000000.0
2009-11-27 04:49:00,2.10407,2.10426,2.10406,2.10426,6000000.0
2009-11-27 04:50:00,2.10431,2.10431,2.1036,2.1036,7000000.0
2009-11-27 04:51:00,2.10338,2.10338,2.102,2.10203,15000000.0
2009-11-27 04:52:00,2.10155,2.10172,2.10133,2.10141,9000000.0
2009-11-27 04:53:00,2.10109,2.10109,2.10072,2.10072,8000000.0
2009-11-27 04:54:00,2.10088,2.10088,2.10032,2.10032,11000000.0
2009-11-27 04:55:00,2.1,2.10001,2.09986,2.09986,11000000.0
2009-11-27 04:56:00,2.09976,2.10007,2.09976,2.10007,12000000.0
2009-11-27 04:57:00,2.10011,2.10047,2.10011,2.10047,8000000.0
2009-11-27 04:58:00,2.10097,2.1013,2.10097,2.10128,6000000.0
2009-11-27 04:59:00,2.10231,2.10299,2.10231,2.10276,12000000.0
2009-11-27 05:00:00,2.10202,2.10206,2.10165,2.10206,9000000.0
2009-11-27 05:01:00,2.10254,2.10268,2.10233,2.10233,5000000.0
2009-11-27 05:02:00,2.10201,2.10215,2.10197,2.10197,7000000.0
2009-11-27 05:03:00,2.10202,2.10242,2.10202,2.10242,8000000.0
2009-11-27 05:04:00,2.10268,2.10268,2.10211,2.10241,9000000.0
2009-11-27 05:05:00,2.10237,2.10237,2.10229,2.10235,13000000.0
2009-11-27 05:06:00,2.1024,2.1024,2.10174,2.10174,8000000.0
2009-11-27 05:07:00,2.10185,2.10219,2.1018,2.1018,10000000.0
2009-11-27 05:08:00,2.10132,2.10132,2.10097,2.10097,6000000.0
2009-11-27 05:09:00,2.10095,2.1011,2.10095,2.10103,16000000.0
2009-11-27 05:10:00,2.10073,2.10073,2.09974,2.09974,12000000.0
2009-11-27 05:11:00,2.09962,2.10012,2.09962,2.09971,11000000.0
2009-11-27 05:12:00,2.09969,2.09977,2.09968,2.09977,16000000.0
2009-11-27 05:13:00,2.09994,2.09996,2.09986,2.09986,6000000.0
2009-11-27 05:14:00,2.10005,2.10032,2.10005,2.10021,12000000.0
2009-11-27 05:15:00,2.09993,2.09993,2.0993,2.0993,8000000.0
2009-11-27 05:16:00,2.09922,2.09924,2.09917,2.09917,11000000.0
2009-11-27 05:17:00,2.09919,2.09939,2.09919,2.09939,5000000.0
2009-11-27 05:18:00,2.09946,2.09956,2.09946,2.09946,16000000.0
2009-11-27 05:19:00,2.0995,2.09994,2.0995,2.09994,9000000.0
2009-11-27 05:20:00,2.1002,2.10072,2.1002,2.10072,11000000.0
2009-11-27 05:21:00,2.10063,2.10063,2.10045,2.10048,15000000.0
2009-11-27 05:22:00,2.10001,2.10001,2.09976,2.09987,28000000.0
2009-11-27 05:23:00,2.10081,2.10096,2.10069,2.10069,26000000.0
2009-11-27 05:24:00,2.10078,2.10124,2.10078,2.1012,27000000.0
2009-11-27 05:25:00,2.10075,2.10085,2.10035,2.10035,47000000.0
2009-11-27 05:26:00,2.10002,2.10117,2.10002,2.10117,38000000.0
2009-11-27 05:27:00,2.10141,2.10151,2.10129,2.10151,7000000.0
2009-11-27 05:28:00,2.10156,2.1017,2.10152,2.10152,22000000.0
2009-11-27 05:29:00,2.10148,2.1015,2.10094,2.10094,11000000.0
2009-11-27 05:30:00,2.10083,2.10084,2.10079,2.10083,7000000.0
2009-11-27 05:31:00,2.10086,2.10105,2.1007,2.10098,10000000.0
2009-11-27 05:32:00,2.10074,2.10084,2.10067,2.10067,10000000.0
2009-11-27 05:33:00,2.10059,2.10069,2.10052,2.10069,8000000.0
2009-11-27 05:34:00,2.10078,2.10078,2.10053,2.10058,8000000.0
2009-11-27 05:35:00,2.10052,2.10079,2.10052,2.10079,10000000.0
2009-11-27 05:36:00,2.10103,2.10124,2.101,2.10124,15000000.0
2009-11-27 05:37:00,2.10149,2.10175,2.10142,2.10175,11000000.0
2009-11-27 05:38:00,2.10181,2.10188,2.10141,2.10141,11000000.0
2009-11-27 05:39:00,2.10145,2.10154,2.10101,2.10131,7000000.0
2009-11-27 05:40:00,2.10142,2.10153,2.10142,2.10147,5000000.0
2009-11-27 05:41:00,2.10155,2.10155,2.10138,2.10142,9000000.0
2009-11-27 05:42:00,2.10138,2.10138,2.1012,2.10127,16000000.0
2009-11-27 05:43:00,2.1012,2.10197,2.1012,2.10197,8000000.0
2009-11-27 05:44:00,2.102,2.102,2.1019,2.10196,9000000.0
2009-11-27 05:45:00,2.1019,2.1019,2.10171,2.10176,13000000.0
2009-11-27 05:46:00,2.10167,2.10209,2.10167,2.10209,10000000.0
2009-11-27 05:47:00,2.10211,2.10211,2.10195,2.10195,15000000.0
2009-11-27 05:48:00,2.10192,2.10192,2.10166,2.10166,11000000.0
2009-11-27 05:49:00,2.10155,2.10173,2.10155,2.10171,8000000.0
2009-11-27 05:50:00,2.10178,2.1019,2.10174,2.10174,13000000.0
2009-11-27 05:51:00,2.10178,2.10178,2.10135,2.10135,30000000.0
2009-11-27 05:52:00,2.10138,2.10138,2.10132,2.10135,15000000.0
2009-11-27 05:53:00,2.10134,2.10134,2.10083,2.10083,8000000.0
2009-11-27 05:54:00,2.10079,2.1009,2.1007,2.1009,16000000.0
2009-11-27 05:55:00,2.1012,2.1012,2.10072,2.10083,11000000.0
2009-11-27 05:56:00,2.10075,2.10109,2.10075,2.10109,33000000.0
2009-11-27 05:57:00,2.10092,2.10092,2.10026,2.10026,11000000.0
2009-11-27 05:58:00,2.09988,2.10006,2.09987,2.10006,19000000.0
2009-11-27 05:59:00,2.10007,2.10031,2.09994,2.10031,12000000.0
2009-11-27 06:00:00,2.10029,2.10045,2.10004,2.10045,25000000.0
2009-11-27 06:01:00,2.10057,2.10102,2.10057,2.10097,16000000.0
2009-11-27 06:02:00,2.10099,2.10099,2.10072,2.10072,13000000.0
2009-11-27 06:03:00,2.10098,2.10137,2.10097,2.10137,22000000.0
2009-11-27 06:04:00,2.10163,2.1019,2.10163,2.10168,11000000.0
2009-11-27 06:05:00,2.10176,2.10214,2.10176,2.1018,9000000.0
2009-11-27 06:06:00,2.10159,2.10175,2.10158,2.10158,8000000.0
2009-11-27 06:07:00,2.10134,2.10134,2.10077,2.10102,10000000.0
2009-11-27 06:08:00,2.10099,2.10129,2.1008,2.10129,8000000.0
2009-11-27 06:09:00,2.10122,2.10134,2.10093,2.1012,10000000.0
2009-11-27 06:10:00,2.10122,2.10122,2.10089,2.10095,8000000.0
2009-11-27 06:11:00,2.10085,2.10088,2.10027,2.10027,5000000.0
2009-11-27 06:12:00,2.09981,2.09998,2.09975,2.09998,10000000.0
2009-11-27 06:13:00,2.10012,2.10031,2.10012,2.10027,15000000.0
2009-11-27 06:14:00,2.10008,2.10014,2.09996,2.09997,10000000.0
2009-11-27 06:15:00,2.1,2.10016,2.09984,2.09987,18000000.0
2009-11-27 06:16:00,2.10038,2.10093,2.10038,2.10093,11000000.0
2009-11-27 06:17:00,2.10059,2.10059,2.10008,2.10013,7000000.0
2009-11-27 06:18:00,2.10015,2.10015,2.09865,2.09865,13000000.0
2009-11-27 06:19:00,2.09785,2.09786,2.09756,2.09759,12000000.0
2009-11-27 06:20:00,2.09753,2.0983,2.09753,2.09792,18000000.0
2009-11-27 06:21:00,2.09809,2.09837,2.09809,2.09816,26000000.0
2009-11-27 06:22:00,2.09849,2.09862,2.09849,2.09862,6000000.0
2009-11-27 06:23:00,2.09873,2.09903,2.0984,2.0984,11000000.0
2009-11-27 06:24:00,2.0984,2.09862,2.09839,2.09862,11000000.0
2009-11-27 06:25:00,2.0991,2.09947,2.0991,2.09929,10000000.0
2009-11-27 06:26:00,2.09949,2.0995,2.09906,2.09906,7000000.0
2009-11-27 06:27:00,2.09893,2.09928,2.09893,2.0992,8000000.0
2009-11-27 06:28:00,2.0991,2.09915,2.09889,2.09897,7000000.0
2009-11-27 06:29:00,2.099,2.09919,2.09899,2.09903,11000000.0
2009-11-27 06:30:00,2.09896,2.099,2.09865,2.09865,11000000.0
2009-11-27 06:31:00,2.09867,2.09873,2.09846,2.09873,20000000.0
2009-11-27 06:32:00,2.09906,2.10069,2.09906,2.10069,31000000.0
2009-11-27 06:33:00,2.10061,2.10074,2.10061,2.10074,17000000.0
2009-11-27 06:34:00,2.10066,2.10066,2.10021,2.10021,9000000.0
2009-11-27 06:35:00,2.09993,2.10006,2.09978,2.09978,8000000.0
2009-11-27 06:36:00,2.10021,2.1003,2.09995,2.09995,10000000.0
2009-11-27 06:37:00,2.10035,2.10035,2.1,2.1,7000000.0
2009-11-27 06:38:00,2.09983,2.10006,2.09979,2.0998,8000000.0
2009-11-27 06:39:00,2.09989,2.10034,2.09976,2.10034,12000000.0
2009-11-27 06:40:00,2.1005,2.1005,2.09949,2.09949,7000000.0
2009-11-27 06:41:00,2.09883,2.09886,2.09865,2.09886,6000000.0
2009-11-27 06:42:00,2.09902,2.09906,2.09899,2.09899,7000000.0
2009-11-27 06:43:00,2.09896,2.09899,2.09854,2.09854,9000000.0
2009-11-27 06:44:00,2.09766,2.09779,2.09751,2.0976,11000000.0
2009-11-27 06:45:00,2.09795,2.0984,2.09795,2.09819,8000000.0
2009-11-27 06:46:00,2.09842,2.0985,2.09836,2.09845,8000000.0
2009-11-27 06:47:00,2.09835,2.09864,2.09658,2.09814,8000000.0
2009-11-27 06:48:00,2.09816,2.09848,2.09807,2.09807,8000000.0
2009-11-27 06:49:00,2.09799,2.09816,2.09794,2.09816,9000000.0
2009-11-27 06:50:00,2.09767,2.09767,2.09707,2.09717,9000000.0
2009-11-27 06:51:00,2.09694,2.09699,2.09687,2.09699,11000000.0
2009-11-27 06:52:00,2.09701,2.09701,2.09688,2.0969,7000000.0
2009-11-27 06:53:00,2.09687,2.0969,2.09666,2.09666,8000000.0
2009-11-27 06:54:00,2.09775,2.09778,2.09763,2.09778,11000000.0
2009-11-27 06:55:00,2.09796,2.09796,2.09761,2.0978,8000000.0
2009-11-27 06:56:00,2.098,2.0981,2.09784,2.09786,13000000.0
2009-11-27 06:57:00,2.09744,2.09744,2.09698,2.09698,18000000.0
2009-11-27 06:58:00,2.09698,2.09736,2.09698,2.09724,16000000.0
2009-11-27 06:59:00,2.09755,2.09915,2.09755,2.09888,11000000.0
2009-11-27 07:00:00,2.09914,2.09919,2.09896,2.09916,8000000.0
2009-11-27 07:01:00,2.09936,2.09945,2.09936,2.09943,14000000.0
2009-11-27 07:02:00,2.09952,2.0998,2.09952,2.0998,18000000.0
2009-11-27 07:03:00,2.09997,2.09997,2.09957,2.09971,8000000.0
2009-11-27 07:04:00,2.09958,2.09958,2.09925,2.09925,8000000.0
2009-11-27 07:05:00,2.09937,2.09941,2.09922,2.09932,10000000.0
2009-11-27 07:06:00,2.09931,2.09957,2.09913,2.09957,8000000.0
2009-11-27 07:07:00,2.09999,2.10023,2.09975,2.10023,15000000.0
2009-11-27 07:08:00,2.10022,2.10032,2.1001,2.1001,18000000.0
2009-11-27 07:09:00,2.10005,2.10005,2.09957,2.09992,8000000.0
2009-11-27 07:10:00,2.09979,2.09983,2.09972,2.09974,18000000.0
2009-11-27 07:11:00,2.10035,2.10225,2.10035,2.1018,11000000.0
2009-11-27 07:12:00,2.10188,2.1021,2.10174,2.10174,11000000.0
2009-11-27 07:13:00,2.10175,2.10192,2.10163,2.1019,9000000.0
2009-11-27 07:14:00,2.10162,2.10162,2.09923,2.09923,12000000.0
2009-11-27 07:15:00,2.09889,2.0994,2.09861,2.0994,7000000.0
2009-11-27 07:16:00,2.09945,2.09945,2.09905,2.09905,12000000.0
2009-11-27 07:17:00,2.09911,2.09937,2.09911,2.0993,15000000.0
2009-11-27 07:18:00,2.09932,2.10035,2.09921,2.10035,8000000.0
2009-11-27 07:19:00,2.10105,2.10105,2.10074,2.10078,7000000.0
2009-11-27 07:20:00,2.10082,2.10117,2.10031,2.10031,9000000.0
2009-11-27 07:21:00,2.10022,2.10024,2.10003,2.10024,5000000.0
2009-11-27 07:22:00,2.10022,2.10023,2.09997,2.09997,7000000.0
2009-11-27 07:23:00,2.09988,2.09988,2.09945,2.09955,11000000.0
2009-11-27 07:24:00,2.09954,2.0997,2.09939,2.09939,23000000.0
2009-11-27 07:25:00,2.09923,2.09935,2.09894,2.09894,28000000.0
2009-11-27 07:26:00,2.09899,2.09918,2.09868,2.09897,14000000.0
2009-11-27 07:27:00,2.09867,2.09884,2.09867,2.09884,20000000.0
2009-11-27 07:28:00,2.09895,2.09917,2.09892,2.09917,17000000.0
2009-11-27 07:29:00,2.09928,2.09962,2.09918,2.09962,27000000.0
2009-11-27 07:30:00,2.10037,2.10184,2.10037,2.10155,20000000.0
2009-11-27 07:31:00,2.10167,2.10203,2.10167,2.10195,7000000.0
2009-11-27 07:32:00,2.10228,2.10228,2.10203,2.10203,11000000.0
2009-11-27 07:33:00,2.10188,2.1021,2.10174,2.10193,22000000.0
2009-11-27 07:34:00,2.10256,2.10288,2.10253,2.10261,16000000.0
2009-11-27 07:35:00,2.10239,2.10264,2.10239,2.10247,15000000.0
2009-11-27 07:36:00,2.10246,2.10259,2.10234,2.10259,6000000.0
2009-11-27 07:37:00,2.1026,2.1026,2.10186,2.10245,12000000.0
2009-11-27 07:38:00,2.10238,2.10238,2.10212,2.10223,7000000.0
2009-11-27 07:39:00,2.10229,2.10233,2.10207,2.10228,14000000.0
2009-11-27 07:40:00,2.10221,2.10312,2.10221,2.10293,9000000.0
2009-11-27 07:41:00,2.10292,2.103,2.10245,2.10245,24000000.0
2009-11-27 07:42:00,2.10227,2.10233,2.1017,2.1017,17000000.0
2009-11-27 07:43:00,2.10167,2.10259,2.10167,2.10259,22000000.0
2009-11-27 07:44:00,2.10284,2.10284,2.10204,2.10204,10000000.0
2009-11-27 07:45:00,2.10158,2.10221,2.10158,2.10221,15000000.0
2009-11-27 07:46:00,2.10212,2.10212,2.10102,2.1013,17000000.0
2009-11-27 07:47:00,2.10049,2.10049,2.10007,2.10041,15000000.0
2009-11-27 07:48:00,2.10042,2.10047,2.10017,2.10025,10000000.0
2009-11-27 07:49:00,2.10086,2.10086,2.10057,2.10078,20000000.0
2009-11-27 07:50:00,2.10064,2.10149,2.10064,2.10072,17000000.0
2009-11-27 07:51:00,2.10092,2.1015,2.10083,2.10128,15000000.0
2009-11-27 07:52:00,2.1016,2.10189,2.1016,2.10168,29000000.0
2009-11-27 07:53:00,2.10149,2.10152,2.1013,2.1013,13000000.0
2009-11-27 07:54:00,2.10184,2.10219,2.10184,2.102,23000000.0
2009-11-27 07:55:00,2.10235,2.10274,2.10214,2.10257,27000000.0
2009-11-27 07:56:00,2.10301,2.10318,2.10279,2.10279,18000000.0
2009-11-27 07:57:00,2.10287,2.10289,2.10263,2.10289,20000000.0
2009-11-27 07:58:00,2.1028,2.1028,2.10191,2.10197,13000000.0
2009-11-27 07:59:00,2.10198,2.10329,2.10198,2.10313,23000000.0
2009-11-27 08:00:00,2.10341,2.10372,2.10331,2.10348,31000000.0
2009-11-27 08:01:00,2.10355,2.10355,2.1027,2.10299,13000000.0
2009-11-27 08:02:00,2.10302,2.10302,2.1013,2.1013,12000000.0
2009-11-27 08:03:00,2.10214,2.10228,2.10179,2.102,20000000.0
2009-11-27 08:04:00,2.10147,2.10147,2.10059,2.10059,30000000.0
2009-11-27 08:05:00,2.10129,2.10171,2.10129,2.10171,9000000.0
2009-11-27 08:06:00,2.10189,2.1021,2.10189,2.10208,21000000.0
2009-11-27 08:07:00,2.10179,2.10192,2.10162,2.10192,15000000.0
2009-11-27 08:08:00,2.10192,2.10232,2.10192,2.1023,25000000.0
2009-11-27 08:09:00,2.10291,2.10345,2.10291,2.10338,23000000.0
2009-11-27 08:10:00,2.10336,2.10361,2.10335,2.10361,27000000.0
2009-11-27 08:11:00,2.10361,2.10361,2.10188,2.10188,18000000.0
2009-11-27 08:12:00,2.10183,2.10218,2.10183,2.10204,22000000.0
2009-11-27 08:13:00,2.10216,2.10216,2.10163,2.10164,18000000.0
2009-11-27 08:14:00,2.10161,2.10241,2.10161,2.10239,33000000.0
2009-11-27 08:15:00,2.10243,2.10319,2.10243,2.10319,21000000.0
2009-11-27 08:16:00,2.10314,2.10314,2.10179,2.10188,21000000.0
2009-11-27 08:17:00,2.10202,2.10202,2.10183,2.10183,19000000.0
2009-11-27 08:18:00,2.10201,2.10201,2.1018,2.10181,17000000.0
2009-11-27 08:19:00,2.10185,2.10223,2.10159,2.10159,16000000.0
2009-11-27 08:20:00,2.10179,2.1025,2.10179,2.1025,13000000.0
2009-11-27 08:21:00,2.10249,2.1029,2.10248,2.1029,18000000.0
2009-11-27 08:22:00,2.10297,2.10336,2.10297,2.10319,26000000.0
2009-11-27 08:23:00,2.10328,2.10334,2.10318,2.10334,16000000.0
2009-11-27 08:24:00,2.10355,2.10378,2.10355,2.1036,28000000.0
2009-11-27 08:25:00,2.10364,2.10376,2.10337,2.10354,49000000.0
2009-11-27 08:26:00,2.10409,2.10441,2.10409,2.10414,14000000.0
2009-11-27 08:27:00,2.10398,2.104,2.1038,2.10381,31000000.0
2009-11-27 08:28:00,2.10366,2.10377,2.10339,2.10346,28000000.0
2009-11-27 08:29:00,2.10347,2.10413,2.10346,2.1041,32000000.0
2009-11-27 08:30:00,2.10431,2.10489,2.10431,2.10489,28000000.0
2009-11-27 08:31:00,2.10501,2.10505,2.10481,2.10481,40000000.0
2009-11-27 08:32:00,2.10493,2.10513,2.10489,2.1051,51000000.0
2009-11-27 08:33:00,2.10503,2.10503,2.1045,2.10455,48000000.0
2009-11-27 08:34:00,2.10423,2.10446,2.1042,2.1042,49000000.0
2009-11-27 08:35:00,2.10412,2.10413,2.10385,2.10391,39000000.0
2009-11-27 08:36:00,2.10395,2.10396,2.10387,2.10387,12000000.0
2009-11-27 08:37:00,2.10419,2.10429,2.10405,2.10423,25000000.0
2009-11-27 08:38:00,2.10425,2.10439,2.10425,2.10438,21000000.0
2009-11-27 08:39:00,2.10443,2.10509,2.10443,2.10509,23000000.0
2009-11-27 08:40:00,2.10506,2.10506,2.1048,2.10492,36000000.0
2009-11-27 08:41:00,2.10469,2.10469,2.1032,2.10332,30000000.0
2009-11-27 08:42:00,2.10326,2.10336,2.10302,2.10311,17000000.0
2009-11-27 08:43:00,2.10317,2.10372,2.10317,2.10372,23000000.0
2009-11-27 08:44:00,2.10335,2.10335,2.10249,2.10249,17000000.0
2009-11-27 08:45:00,2.10262,2.1029,2.10256,2.1029,37000000.0
2009-11-27 08:46:00,2.10292,2.10303,2.10283,2.10295,23000000.0
2009-11-27 08:47:00,2.10306,2.10306,2.10215,2.10215,25000000.0
2009-11-27 08:48:00,2.10206,2.10226,2.10195,2.10226,36000000.0
2009-11-27 08:49:00,2.10238,2.10252,2.10227,2.10235,27000000.0
2009-11-27 08:50:00,2.10227,2.10243,2.10197,2.10197,56000000.0
2009-11-27 08:51:00,2.10213,2.10233,2.10213,2.10221,32000000.0
2009-11-27 08:52:00,2.102,2.10231,2.102,2.10231,39000000.0
2009-11-27 08:53:00,2.10236,2.10236,2.1005,2.1005,63000000.0
2009-11-27 08:54:00,2.10051,2.10181,2.10051,2.10181,42000000.0
2009-11-27 08:55:00,2.10212,2.10274,2.10212,2.10274,55000000.0
2009-11-27 08:56:00,2.10291,2.10302,2.10289,2.10297,21000000.0
2009-11-27 08:57:00,2.10331,2.10524,2.10331,2.10524,23000000.0
2009-11-27 08:58:00,2.10548,2.10575,2.10544,2.10546,18000000.0
2009-11-27 08:59:00,2.10542,2.10617,2.10531,2.10617,12000000.0
2009-11-27 09:00:00,2.10644,2.10644,2.10602,2.10615,26000000.0
2009-11-27 09:01:00,2.10617,2.10757,2.10617,2.10757,19000000.0
2009-11-27 09:02:00,2.10793,2.10911,2.10793,2.10911,15000000.0
2009-11-27 09:03:00,2.10874,2.10874,2.10782,2.10782,16000000.0
2009-11-27 09:04:00,2.10789,2.10888,2.10789,2.10888,22000000.0
2009-11-27 09:05:00,2.10862,2.10862,2.10677,2.10677,11000000.0
2009-11-27 09:06:00,2.10638,2.10638,2.10549,2.10549,31000000.0
2009-11-27 09:07:00,2.10539,2.10607,2.10539,2.10596,33000000.0
2009-11-27 09:08:00,2.10636,2.1065,2.10623,2.10623,17000000.0
2009-11-27 09:09:00,2.10659,2.10735,2.10659,2.10735,37000000.0
2009-11-27 09:10:00,2.10787,2.10915,2.10787,2.10915,31000000.0
2009-11-27 09:11:00,2.10926,2.10926,2.10827,2.10827,26000000.0
2009-11-27 09:12:00,2.10837,2.10864,2.10837,2.10864,41000000.0
2009-11-27 09:13:00,2.10894,2.10961,2.10894,2.10947,61000000.0
2009-11-27 09:14:00,2.10954,2.10954,2.109,2.10929,57000000.0
2009-11-27 09:15:00,2.10937,2.10951,2.10915,2.10915,33000000.0
2009-11-27 09:16:00,2.10884,2.10986,2.10884,2.10986,39000000.0
2009-11-27 09:17:00,2.10996,2.11003,2.10937,2.11003,40000000.0
2009-11-27 09:18:00,2.11073,2.11119,2.11065,2.11065,68000000.0
2009-11-27 09:19:00,2.11029,2.11039,2.11002,2.11033,52000000.0
2009-11-27 09:20:00,2.11019,2.11031,2.10986,2.10986,37000000.0
2009-11-27 09:21:00,2.10955,2.10955,2.10839,2.10895,61000000.0
2009-11-27 09:22:00,2.10912,2.10925,2.10853,2.10853,63000000.0
2009-11-27 09:23:00,2.10785,2.10785,2.10722,2.1076,65000000.0
2009-11-27 09:24:00,2.10643,2.10643,2.10495,2.10495,47000000.0
2009-11-27 09:25:00,2.10508,2.10508,2.1038,2.10391,32000000.0
2009-11-27 09:26:00,2.10409,2.10435,2.10357,2.10357,29000000.0
2009-11-27 09:27:00,2.1042,2.10426,2.10376,2.10392,55000000.0
2009-11-27 09:28:00,2.1044,2.10542,2.10423,2.10542,46000000.0
2009-11-27 09:29:00,2.10519,2.10519,2.10404,2.10404,32000000.0
2009-11-27 09:30:00,2.10248,2.10311,2.10227,2.10302,24000000.0
2009-11-27 09:31:00,2.10343,2.10376,2.10295,2.10376,18000000.0
2009-11-27 09:32:00,2.10421,2.10537,2.10401,2.10494,35000000.0
2009-11-27 09:33:00,2.10504,2.10558,2.10491,2.10558,43000000.0
2009-11-27 09:34:00,2.10581,2.10591,2.10574,2.10589,31000000.0
2009-11-27 09:35:00,2.10648,2.10764,2.10648,2.10764,47000000.0
2009-11-27 09:36:00,2.10776,2.10776,2.10735,2.1076,34000000.0
2009-11-27 09:37:00,2.10765,2.10765,2.10715,2.10734,49000000.0
2009-11-27 09:38:00,2.10751,2.10797,2.10751,2.10782,37000000.0
2009-11-27 09:39:00,2.10763,2.1077,2.10703,2.10703,61000000.0
2009-11-27 09:40:00,2.10768,2.10933,2.10768,2.10849,46000000.0
2009-11-27 09:41:00,2.10895,2.10909,2.10872,2.10872,33000000.0
2009-11-27 09:42:00,2.10861,2.10861,2.1051,2.10517,60000000.0
2009-11-27 09:43:00,2.10411,2.10445,2.1038,2.10414,66000000.0
2009-11-27 09:44:00,2.1044,2.10591,2.10416,2.10591,21000000.0
2009-11-27 09:45:00,2.10723,2.10822,2.10723,2.10822,22000000.0
2009-11-27 09:46:00,2.10853,2.10936,2.10853,2.10934,30000000.0
2009-11-27 09:47:00,2.10862,2.10862,2.10784,2.10861,24000000.0
2009-11-27 09:48:00,2.10893,2.10893,2.10852,2.10882,34000000.0
2009-11-27 09:49:00,2.10958,2.10958,2.109,2.109,26000000.0
2009-11-27 09:50:00,2.10868,2.10868,2.10754,2.10777,34000000.0
2009-11-27 09:51:00,2.10824,2.1084,2.10813,2.10826,56000000.0
2009-11-27 09:52:00,2.1082,2.1082,2.10644,2.10644,38000000.0
2009-11-27 09:53:00,2.10593,2.10627,2.10548,2.10548,32000000.0
2009-11-27 09:54:00,2.10542,2.10639,2.10542,2.10639,36000000.0
2009-11-27 09:55:00,2.10644,2.10644,2.10618,2.10634,38000000.0
2009-11-27 09:56:00,2.10605,2.10605,2.1054,2.1054,38000000.0
2009-11-27 09:57:00,2.1054,2.10619,2.1054,2.10619,30000000.0
2009-11-27 09:58:00,2.10654,2.10687,2.10646,2.10687,52000000.0
2009-11-27 09:59:00,2.10714,2.10741,2.10714,2.10725,32000000.0
2009-11-27 10:00:00,2.10758,2.1077,2.10741,2.10741,39000000.0
2009-11-27 10:01:00,2.10752,2.10752,2.10719,2.10734,44000000.0
2009-11-27 10:02:00,2.10722,2.10738,2.10709,2.10721,34000000.0
2009-11-27 10:03:00,2.10662,2.10693,2.10646,2.10693,47000000.0
2009-11-27 10:04:00,2.10695,2.10717,2.10689,2.10712,32000000.0
2009-11-27 10:05:00,2.10696,2.10713,2.10665,2.1068,32000000.0
2009-11-27 10:06:00,2.10656,2.1066,2.10649,2.1065,42000000.0
2009-11-27 10:07:00,2.10678,2.10678,2.10581,2.10581,51000000.0
2009-11-27 10:08:00,2.10558,2.10571,2.10553,2.10563,54000000.0
2009-11-27 10:09:00,2.10587,2.1079,2.10587,2.1079,53000000.0
2009-11-27 10:10:00,2.1082,2.10854,2.1082,2.10843,72000000.0
2009-11-27 10:11:00,2.10869,2.10906,2.10842,2.10842,61000000.0
2009-11-27 10:12:00,2.10841,2.10866,2.10841,2.10843,65000000.0
2009-11-27 10:13:00,2.10871,2.109,2.10871,2.10872,56000000.0
2009-11-27 10:14:00,2.1091,2.10952,2.10902,2.10944,49000000.0
2009-11-27 10:15:00,2.10896,2.10896,2.10806,2.10818,46000000.0
2009-11-27 10:16:00,2.10793,2.10793,2.10711,2.10711,33000000.0
2009-11-27 10:17:00,2.10706,2.10706,2.10624,2.10627,37000000.0
2009-11-27 10:18:00,2.10616,2.10621,2.10589,2.10589,50000000.0
2009-11-27 10:19:00,2.10653,2.10885,2.10653,2.10885,59000000.0
2009-11-27 10:20:00,2.10928,2.10953,2.10896,2.10953,41000000.0
2009-11-27 10:21:00,2.10986,2.11034,2.10986,2.11015,44000000.0
2009-11-27 10:22:00,2.11018,2.11033,2.11006,2.11006,47000000.0
2009-11-27 10:23:00,2.10952,2.10965,2.10942,2.10958,58000000.0
2009-11-27 10:24:00,2.10966,2.10966,2.10926,2.10936,43000000.0
2009-11-27 10:25:00,2.10905,2.10914,2.10776,2.10776,60000000.0
2009-11-27 10:26:00,2.10786,2.10808,2.10659,2.10808,64000000.0
2009-11-27 10:27:00,2.1082,2.10988,2.10803,2.10988,54000000.0
2009-11-27 10:28:00,2.10992,2.11,2.10975,2.10979,62000000.0
2009-11-27 10:29:00,2.10923,2.10923,2.10859,2.10867,61000000.0
2009-11-27 10:30:00,2.1087,2.1087,2.10751,2.10766,36000000.0
2009-11-27 10:31:00,2.10705,2.10705,2.10515,2.10535,39000000.0
2009-11-27 10:32:00,2.10565,2.10662,2.1054,2.10662,44000000.0
2009-11-27 10:33:00,2.10692,2.10697,2.10671,2.10681,18000000.0
2009-11-27 10:34:00,2.10584,2.10584,2.10473,2.10575,20000000.0
2009-11-27 10:35:00,2.10546,2.10709,2.10546,2.10709,23000000.0
2009-11-27 10:36:00,2.1074,2.10754,2.10733,2.10733,32000000.0
2009-11-27 10:37:00,2.10743,2.10757,2.10743,2.10752,30000000.0
2009-11-27 10:38:00,2.10759,2.10759,2.10681,2.10681,26000000.0
2009-11-27 10:39:00,2.1062,2.10628,2.10589,2.10628,29000000.0
2009-11-27 10:40:00,2.10651,2.107,2.10642,2.10642,19000000.0
2009-11-27 10:41:00,2.10636,2.10638,2.10588,2.10638,29000000.0
2009-11-27 10:42:00,2.1066,2.1066,2.10578,2.10588,38000000.0
2009-11-27 10:43:00,2.10578,2.10603,2.10471,2.10471,27000000.0
2009-11-27 10:44:00,2.10439,2.10477,2.1041,2.10477,26000000.0
2009-11-27 10:45:00,2.1045,2.1045,2.10388,2.10434,27000000.0
2009-11-27 10:46:00,2.10461,2.10468,2.10441,2.10444,35000000.0
2009-11-27 10:47:00,2.10435,2.10497,2.10431,2.10497,23000000.0
2009-11-27 10:48:00,2.10498,2.10524,2.10498,2.1051,44000000.0
2009-11-27 10:49:00,2.10527,2.1053,2.10515,2.10527,36000000.0
2009-11-27 10:50:00,2.10521,2.10521,2.105,2.10508,47000000.0
2009-11-27 10:51:00,2.10536,2.10536,2.10514,2.1052,45000000.0
2009-11-27 10:52:00,2.10586,2.10644,2.10586,2.10644,33000000.0
2009-11-27 10:53:00,2.10649,2.10653,2.10632,2.10642,46000000.0
2009-11-27 10:54:00,2.10647,2.10647,2.10618,2.10618,35000000.0
2009-11-27 10:55:00,2.10616,2.10664,2.10616,2.10664,37000000.0
2009-11-27 10:56:00,2.10661,2.10663,2.10621,2.10627,33000000.0
2009-11-27 10:57:00,2.10647,2.10704,2.10642,2.10703,33000000.0
2009-11-27 10:58:00,2.10714,2.10783,2.10711,2.10783,26000000.0
2009-11-27 10:59:00,2.10799,2.10821,2.10799,2.1081,47000000.0
2009-11-27 11:00:00,2.10823,2.10872,2.10823,2.1086,39000000.0
2009-11-27 11:01:00,2.1089,2.10917,2.10821,2.10913,45000000.0
2009-11-27 11:02:00,2.10904,2.10904,2.10868,2.10872,17000000.0
2009-11-27 11:03:00,2.10856,2.10856,2.1084,2.1084,37000000.0
2009-11-27 11:04:00,2.10831,2.10837,2.10803,2.10803,40000000.0
2009-11-27 11:05:00,2.10864,2.10871,2.10845,2.10855,18000000.0
2009-11-27 11:06:00,2.10895,2.10899,2.10881,2.10899,19000000.0
2009-11-27 11:07:00,2.10899,2.10899,2.10878,2.10879,30000000.0
2009-11-27 11:08:00,2.10888,2.10901,2.10876,2.10876,30000000.0
2009-11-27 11:09:00,2.10845,2.10845,2.1077,2.1077,45000000.0
2009-11-27 11:10:00,2.10785,2.10785,2.10765,2.10774,35000000.0
2009-11-27 11:11:00,2.10757,2.10757,2.1072,2.1072,46000000.0
2009-11-27 11:12:00,2.10741,2.10781,2.10741,2.10753,55000000.0
2009-11-27 11:13:00,2.10775,2.10819,2.10764,2.10819,59000000.0
2009-11-27 11:14:00,2.10837,2.10845,2.10811,2.10845,41000000.0
2009-11-27 11:15:00,2.10811,2.10811,2.10745,2.10773,34000000.0
2009-11-27 11:16:00,2.10743,2.10764,2.10713,2.10725,20000000.0
2009-11-27 11:17:00,2.10706,2.10706,2.1063,2.1063,57000000.0
2009-11-27 11:18:00,2.10577,2.10627,2.10563,2.10622,44000000.0
2009-11-27 11:19:00,2.10656,2.10856,2.10656,2.10856,63000000.0
2009-11-27 11:20:00,2.1089,2.10906,2.10875,2.10906,43000000.0
2009-11-27 11:21:00,2.10876,2.10919,2.10799,2.10919,34000000.0
2009-11-27 11:22:00,2.10948,2.10964,2.10937,2.10937,56000000.0
2009-11-27 11:23:00,2.10931,2.10936,2.10914,2.10929,43000000.0
2009-11-27 11:24:00,2.10916,2.10924,2.10848,2.10848,53000000.0
2009-11-27 11:25:00,2.10841,2.10881,2.10841,2.10881,29000000.0
2009-11-27 11:26:00,2.1088,2.10943,2.1088,2.10943,41000000.0
2009-11-27 11:27:00,2.10937,2.10958,2.10921,2.10921,34000000.0
2009-11-27 11:28:00,2.10883,2.10921,2.10866,2.10866,36000000.0
2009-11-27 11:29:00,2.10829,2.10845,2.10809,2.10815,43000000.0
2009-11-27 11:30:00,2.10814,2.10814,2.10751,2.10785,24000000.0
2009-11-27 11:31:00,2.10708,2.10708,2.10485,2.10485,34000000.0
2009-11-27 11:32:00,2.10416,2.10416,2.10359,2.10359,46000000.0
2009-11-27 11:33:00,2.1041,2.1052,2.10404,2.1052,41000000.0
2009-11-27 11:34:00,2.10627,2.10643,2.10611,2.10637,28000000.0
2009-11-27 11:35:00,2.10571,2.10627,2.10571,2.10606,44000000.0
2009-11-27 11:36:00,2.1058,2.106,2.10575,2.10589,48000000.0
2009-11-27 11:37:00,2.10579,2.10586,2.10546,2.10546,50000000.0
2009-11-27 11:38:00,2.1044,2.10472,2.1044,2.10466,37000000.0
2009-11-27 11:39:00,2.10443,2.10443,2.10393,2.10393,52000000.0
2009-11-27 11:40:00,2.10387,2.10423,2.10387,2.10403,27000000.0
2009-11-27 11:41:00,2.10416,2.10416,2.10367,2.10367,49000000.0
2009-11-27 11:42:00,2.10372,2.10446,2.10372,2.10445,22000000.0
2009-11-27 11:43:00,2.10497,2.1051,2.10397,2.10397,45000000.0
2009-11-27 11:44:00,2.10361,2.10361,2.10311,2.10328,42000000.0
2009-11-27 11:45:00,2.10324,2.1033,2.10317,2.10324,41000000.0
2009-11-27 11:46:00,2.10321,2.10364,2.10314,2.10364,38000000.0
2009-11-27 11:47:00,2.10334,2.1034,2.10324,2.1033,22000000.0
2009-11-27 11:48:00,2.10327,2.10342,2.10327,2.10339,27000000.0
2009-11-27 11:49:00,2.10339,2.10356,2.10336,2.10356,41000000.0
2009-11-27 11:50:00,2.10341,2.10347,2.10326,2.10339,44000000.0
2009-11-27 11:51:00,2.10354,2.10354,2.1029,2.10305,37000000.0
2009-11-27 11:52:00,2.10292,2.1032,2.10292,2.10309,37000000.0
2009-11-27 11:53:00,2.10322,2.10348,2.10322,2.10348,33000000.0
2009-11-27 11:54:00,2.10356,2.1037,2.1034,2.1037,37000000.0
2009-11-27 11:55:00,2.10327,2.1033,2.10266,2.10266,38000000.0
2009-11-27 11:56:00,2.10267,2.10267,2.10252,2.10261,51000000.0
2009-11-27 11:57:00,2.1028,2.10312,2.10279,2.10308,29000000.0
2009-11-27 11:58:00,2.10308,2.10308,2.10285,2.10303,31000000.0
2009-11-27 11:59:00,2.103,2.103,2.10278,2.10282,51000000.0
2009-11-27 12:00:00,2.10271,2.10279,2.10255,2.10278,23000000.0
2009-11-27 12:01:00,2.10273,2.10273,2.10242,2.10242,24000000.0
2009-11-27 12:02:00,2.10225,2.10225,2.10169,2.10169,34000000.0
2009-11-27 12:03:00,2.10163,2.10163,2.10131,2.10154,36000000.0
2009-11-27 12:04:00,2.10141,2.10164,2.10141,2.10164,33000000.0
2009-11-27 12:05:00,2.10162,2.10162,2.10126,2.10126,26000000.0
2009-11-27 12:06:00,2.10123,2.10146,2.10105,2.10146,15000000.0
2009-11-27 12:07:00,2.102,2.10221,2.102,2.1021,23000000.0
2009-11-27 12:08:00,2.10207,2.10227,2.10194,2.10227,37000000.0
2009-11-27 12:09:00,2.10217,2.10221,2.10197,2.1021,11000000.0
2009-11-27 12:10:00,2.10225,2.10225,2.10197,2.10197,25000000.0
2009-11-27 12:11:00,2.10178,2.10178,2.10086,2.10086,33000000.0
2009-11-27 12:12:00,2.10082,2.10126,2.10082,2.10113,31000000.0
2009-11-27 12:13:00,2.10129,2.10161,2.1011,2.10137,24000000.0
2009-11-27 12:14:00,2.10174,2.10206,2.10174,2.10192,36000000.0
2009-11-27 12:15:00,2.10165,2.10224,2.10165,2.10203,29000000.0
2009-11-27 12:16:00,2.10217,2.10217,2.10161,2.10161,30000000.0
2009-11-27 12:17:00,2.10126,2.10142,2.1009,2.1009,41000000.0
2009-11-27 12:18:00,2.10077,2.10077,2.10027,2.10027,43000000.0
2009-11-27 12:19:00,2.1001,2.10011,2.0998,2.0999,37000000.0
2009-11-27 12:20:00,2.09989,2.10038,2.09989,2.10038,40000000.0
2009-11-27 12:21:00,2.10019,2.10046,2.10018,2.10038,61000000.0
2009-11-27 12:22:00,2.10067,2.10092,2.10047,2.10092,24000000.0
2009-11-27 12:23:00,2.1015,2.10183,2.1015,2.10183,23000000.0
2009-11-27 12:24:00,2.10232,2.10263,2.10232,2.10244,30000000.0
2009-11-27 12:25:00,2.10252,2.10252,2.10195,2.10211,22000000.0
2009-11-27 12:26:00,2.10222,2.10222,2.10201,2.10201,32000000.0
2009-11-27 12:27:00,2.10223,2.10225,2.10182,2.10182,25000000.0
2009-11-27 12:28:00,2.10175,2.10175,2.10121,2.10124,58000000.0
2009-11-27 12:29:00,2.10154,2.10354,2.10064,2.10087,71000000.0
2009-11-27 12:30:00,2.10096,2.10367,2.10096,2.10281,47000000.0
2009-11-27 12:31:00,2.1026,2.10298,2.1026,2.10298,55000000.0
2009-11-27 12:32:00,2.1028,2.1028,2.10266,2.10273,32000000.0
2009-11-27 12:33:00,2.10282,2.10282,2.10271,2.10271,40000000.0
2009-11-27 12:34:00,2.10278,2.10317,2.10278,2.10317,14000000.0
2009-11-27 12:35:00,2.10322,2.10322,2.10308,2.10308,20000000.0
2009-11-27 12:36:00,2.10291,2.10295,2.10277,2.10295,36000000.0
2009-11-27 12:37:00,2.10301,2.10333,2.10301,2.1031,22000000.0
2009-11-27 12:38:00,2.1028,2.10289,2.10274,2.10284,12000000.0
2009-11-27 12:39:00,2.10313,2.1035,2.10313,2.1035,20000000.0
2009-11-27 12:40:00,2.10346,2.10389,2.10329,2.10389,16000000.0
2009-11-27 12:41:00,2.10399,2.10399,2.10386,2.10386,10000000.0
2009-11-27 12:42:00,2.10385,2.10394,2.10378,2.10392,26000000.0
2009-11-27 12:43:00,2.10399,2.10411,2.10395,2.10411,9000000.0
2009-11-27 12:44:00,2.10442,2.10458,2.10434,2.10458,21000000.0
2009-11-27 12:45:00,2.10464,2.10464,2.10433,2.10433,30000000.0
2009-11-27 12:46:00,2.10446,2.10453,2.10414,2.10414,41000000.0
2009-11-27 12:47:00,2.10404,2.1041,2.10403,2.10403,26000000.0
2009-11-27 12:48:00,2.10421,2.10422,2.10398,2.10398,27000000.0
2009-11-27 12:49:00,2.10434,2.10446,2.10418,2.10446,36000000.0
2009-11-27 12:50:00,2.10453,2.10453,2.10432,2.10438,34000000.0
2009-11-27 12:51:00,2.10499,2.1055,2.10492,2.1055,25000000.0
2009-11-27 12:52:00,2.106,2.10676,2.106,2.10676,26000000.0
2009-11-27 12:53:00,2.10688,2.10708,2.10662,2.10662,16000000.0
2009-11-27 12:54:00,2.10638,2.10638,2.10595,2.10615,28000000.0
2009-11-27 12:55:00,2.1067,2.10757,2.10668,2.10698,29000000.0
2009-11-27 12:56:00,2.10692,2.10692,2.106,2.10612,30000000.0
2009-11-27 12:57:00,2.10632,2.10649,2.10618,2.10632,26000000.0
2009-11-27 12:58:00,2.10594,2.10594,2.10554,2.10568,14000000.0
2009-11-27 12:59:00,2.105,2.105,2.10474,2.10478,32000000.0
2009-11-27 13:00:00,2.10516,2.10516,2.10497,2.10497,20000000.0
2009-11-27 13:01:00,2.10504,2.10504,2.10464,2.10478,31000000.0
2009-11-27 13:02:00,2.10542,2.1067,2.10542,2.1067,12000000.0
2009-11-27 13:03:00,2.10687,2.10687,2.10627,2.10627,21000000.0
2009-11-27 13:04:00,2.10615,2.1062,2.10592,2.10592,7000000.0
2009-11-27 13:05:00,2.1058,2.10582,2.10524,2.10524,17000000.0
2009-11-27 13:06:00,2.10503,2.10503,2.10452,2.1046,22000000.0
2009-11-27 13:07:00,2.10509,2.10521,2.10495,2.10511,17000000.0
2009-11-27 13:08:00,2.10516,2.10548,2.10501,2.10501,37000000.0
2009-11-27 13:09:00,2.10512,2.10555,2.10512,2.10549,33000000.0
2009-11-27 13:10:00,2.10538,2.10538,2.10505,2.10526,32000000.0
2009-11-27 13:11:00,2.10533,2.10575,2.10529,2.10566,21000000.0
2009-11-27 13:12:00,2.10625,2.10652,2.10625,2.10632,7000000.0
2009-11-27 13:13:00,2.10594,2.10604,2.10582,2.10595,11000000.0
2009-11-27 13:14:00,2.10595,2.10595,2.10536,2.10536,33000000.0
2009-11-27 13:15:00,2.10529,2.10556,2.10518,2.10519,25000000.0
2009-11-27 13:16:00,2.10539,2.10561,2.10527,2.10531,20000000.0
2009-11-27 13:17:00,2.10542,2.10622,2.10542,2.10622,19000000.0
2009-11-27 13:18:00,2.10656,2.10678,2.10638,2.10645,41000000.0
2009-11-27 13:19:00,2.10634,2.10683,2.10634,2.10634,36000000.0
2009-11-27 13:20:00,2.10603,2.10606,2.10593,2.10606,36000000.0
2009-11-27 13:21:00,2.10581,2.10616,2.10581,2.10616,54000000.0
2009-11-27 13:22:00,2.10635,2.10728,2.10635,2.10728,41000000.0
2009-11-27 13:23:00,2.10758,2.10785,2.10758,2.10775,11000000.0
2009-11-27 13:24:00,2.10807,2.10829,2.10775,2.10792,23000000.0
2009-11-27 13:25:00,2.10772,2.10772,2.10743,2.1077,25000000.0
2009-11-27 13:26:00,2.10756,2.10763,2.10743,2.10743,20000000.0
2009-11-27 13:27:00,2.10772,2.10772,2.10741,2.10743,32000000.0
2009-11-27 13:28:00,2.10759,2.1086,2.10759,2.1086,26000000.0
2009-11-27 13:29:00,2.10846,2.10846,2.10808,2.1082,25000000.0
2009-11-27 13:30:00,2.1082,2.1084,2.10774,2.10816,16000000.0
2009-11-27 13:31:00,2.10793,2.10819,2.10782,2.10811,21000000.0
2009-11-27 13:32:00,2.10794,2.10794,2.10773,2.10794,28000000.0
2009-11-27 13:33:00,2.10803,2.109,2.10803,2.109,18000000.0
2009-11-27 13:34:00,2.10896,2.10913,2.1086,2.1091,35000000.0
2009-11-27 13:35:00,2.10943,2.10947,2.10897,2.10897,10000000.0
2009-11-27 13:36:00,2.10914,2.10947,2.1091,2.10916,40000000.0
2009-11-27 13:37:00,2.10894,2.10912,2.1087,2.1087,22000000.0
2009-11-27 13:38:00,2.10888,2.1091,2.10878,2.10878,39000000.0
2009-11-27 13:39:00,2.10874,2.10885,2.10855,2.10857,32000000.0
2009-11-27 13:40:00,2.10838,2.10848,2.10819,2.10819,35000000.0
2009-11-27 13:41:00,2.10813,2.10813,2.10752,2.10752,27000000.0
2009-11-27 13:42:00,2.10716,2.10801,2.10707,2.10801,32000000.0
2009-11-27 13:43:00,2.10873,2.10939,2.10873,2.10925,26000000.0
2009-11-27 13:44:00,2.10932,2.1096,2.10932,2.10936,25000000.0
2009-11-27 13:45:00,2.10879,2.10879,2.10655,2.10655,21000000.0
2009-11-27 13:46:00,2.10656,2.10691,2.1065,2.10656,13000000.0
2009-11-27 13:47:00,2.10642,2.10711,2.10637,2.107,22000000.0
2009-11-27 13:48:00,2.10699,2.10746,2.10699,2.10746,21000000.0
2009-11-27 13:49:00,2.10786,2.10843,2.10782,2.10843,24000000.0
2009-11-27 13:50:00,2.109,2.109,2.1086,2.1086,27000000.0
2009-11-27 13:51:00,2.10842,2.10862,2.10825,2.10851,27000000.0
2009-11-27 13:52:00,2.1087,2.10922,2.10866,2.10866,31000000.0
2009-11-27 13:53:00,2.10819,2.10856,2.10819,2.10856,31000000.0
2009-11-27 13:54:00,2.10847,2.10849,2.10821,2.10849,28000000.0
2009-11-27 13:55:00,2.10845,2.10849,2.10831,2.10831,33000000.0
2009-11-27 13:56:00,2.10821,2.10828,2.10821,2.10825,23000000.0
2009-11-27 13:57:00,2.10825,2.10825,2.10809,2.10809,19000000.0
2009-11-27 13:58:00,2.1081,2.10824,2.1081,2.10824,30000000.0
2009-11-27 13:59:00,2.10831,2.10837,2.10819,2.10837,39000000.0
2009-11-27 14:00:00,2.10885,2.11104,2.10885,2.11079,30000000.0
2009-11-27 14:01:00,2.11119,2.11293,2.11119,2.11293,16000000.0
2009-11-27 14:02:00,2.11304,2.1132,2.11278,2.11278,34000000.0
2009-11-27 14:03:00,2.11263,2.11263,2.11183,2.11183,24000000.0
2009-11-27 14:04:00,2.11119,2.11135,2.11059,2.11059,20000000.0
2009-11-27 14:05:00,2.11086,2.11212,2.11086,2.11212,31000000.0
2009-11-27 14:06:00,2.11211,2.11227,2.11211,2.11212,28000000.0
2009-11-27 14:07:00,2.11162,2.11162,2.11096,2.11108,32000000.0
2009-11-27 14:08:00,2.11128,2.11135,2.1108,2.1108,22000000.0
2009-11-27 14:09:00,2.11052,2.11084,2.11001,2.11001,15000000.0
2009-11-27 14:10:00,2.10986,2.1108,2.10986,2.11063,24000000.0
2009-11-27 14:11:00,2.11054,2.11068,2.11054,2.11068,22000000.0
2009-11-27 14:12:00,2.11079,2.11099,2.11079,2.11099,17000000.0
2009-11-27 14:13:00,2.11112,2.11187,2.11097,2.11187,19000000.0
2009-11-27 14:14:00,2.11235,2.11297,2.11229,2.11297,22000000.0
2009-11-27 14:15:00,2.11307,2.11315,2.1128,2.1128,26000000.0
2009-11-27 14:16:00,2.11271,2.11278,2.11254,2.11259,10000000.0
2009-11-27 14:17:00,2.11256,2.113,2.11256,2.113,8000000.0
2009-11-27 14:18:00,2.11268,2.11268,2.11211,2.11241,13000000.0
2009-11-27 14:19:00,2.11219,2.11262,2.11215,2.11215,29000000.0
2009-11-27 14:20:00,2.11195,2.11195,2.11184,2.11184,15000000.0
2009-11-27 14:21:00,2.11176,2.11191,2.11163,2.11178,18000000.0
2009-11-27 14:22:00,2.11183,2.11201,2.11183,2.11198,10000000.0
2009-11-27 14:23:00,2.11217,2.11307,2.11217,2.11307,24000000.0
2009-11-27 14:24:00,2.1133,2.1133,2.1128,2.11304,17000000.0
2009-11-27 14:25:00,2.113,2.1136,2.11284,2.1136,31000000.0
2009-11-27 14:26:00,2.11395,2.11424,2.11391,2.11424,14000000.0
2009-11-27 14:27:00,2.11471,2.11481,2.11467,2.11467,14000000.0
2009-11-27 14:28:00,2.11443,2.11443,2.11394,2.11424,9000000.0
2009-11-27 14:29:00,2.11387,2.11411,2.11387,2.11387,7000000.0
2009-11-27 14:30:00,2.11418,2.11429,2.1139,2.1139,17000000.0
2009-11-27 14:31:00,2.11352,2.11387,2.11336,2.11383,21000000.0
2009-11-27 14:32:00,2.11378,2.11415,2.11356,2.11356,8000000.0
2009-11-27 14:33:00,2.11336,2.11349,2.11314,2.11314,10000000.0
2009-11-27 14:34:00,2.11303,2.11364,2.11303,2.11364,5000000.0
2009-11-27 14:35:00,2.1138,2.11383,2.1138,2.11382,7000000.0
2009-11-27 14:36:00,2.11384,2.11385,2.11366,2.1137,8000000.0
2009-11-27 14:37:00,2.11412,2.11412,2.11378,2.11406,11000000.0
2009-11-27 14:38:00,2.11429,2.11454,2.11429,2.11441,7000000.0
2009-11-27 14:39:00,2.11435,2.11435,2.11397,2.11408,8000000.0
2009-11-27 14:40:00,2.1139,2.1139,2.11369,2.11369,5000000.0
2009-11-27 14:41:00,2.11384,2.11384,2.11365,2.11373,10000000.0
2009-11-27 14:42:00,2.11352,2.11352,2.11323,2.11336,9000000.0
2009-11-27 14:43:00,2.11332,2.11336,2.11301,2.11301,8000000.0
2009-11-27 14:44:00,2.11283,2.11303,2.11283,2.11293,8000000.0
2009-11-27 14:45:00,2.11283,2.11299,2.11267,2.11297,6000000.0
2009-11-27 14:46:00,2.11291,2.11291,2.11149,2.11149,9000000.0
2009-11-27 14:47:00,2.11152,2.11156,2.11114,2.11114,8000000.0
2009-11-27 14:48:00,2.11119,2.11129,2.11102,2.11128,8000000.0
2009-11-27 14:49:00,2.11111,2.11152,2.11111,2.11126,9000000.0
2009-11-27 14:50:00,2.11108,2.11127,2.11089,2.11089,7000000.0
2009-11-27 14:51:00,2.1108,2.1109,2.11059,2.1109,10000000.0
2009-11-27 14:52:00,2.11086,2.11099,2.11083,2.11083,5000000.0
2009-11-27 14:53:00,2.1101,2.1101,2.10948,2.1096,7000000.0
2009-11-27 14:54:00,2.10957,2.10975,2.10954,2.10973,8000000.0
2009-11-27 14:55:00,2.11003,2.11003,2.10979,2.10984,7000000.0
2009-11-27 14:56:00,2.10997,2.11015,2.10991,2.11003,8000000.0
2009-11-27 14:57:00,2.11026,2.11067,2.11026,2.11066,7000000.0
2009-11-27 14:58:00,2.11073,2.1109,2.11062,2.1108,8000000.0
2009-11-27 14:59:00,2.1107,2.11083,2.11062,2.11083,5000000.0
2009-11-27 15:00:00,2.11067,2.11068,2.11028,2.11028,7000000.0
2009-11-27 15:01:00,2.11044,2.11044,2.11022,2.11027,8000000.0
2009-11-27 15:02:00,2.10986,2.10986,2.10893,2.10893,7000000.0
2009-11-27 15:03:00,2.10849,2.1091,2.10849,2.10898,7000000.0
2009-11-27 15:04:00,2.10925,2.10929,2.10908,2.10929,8000000.0
2009-11-27 15:05:00,2.10875,2.10914,2.10875,2.10914,7000000.0
2009-11-27 15:06:00,2.10916,2.10923,2.10851,2.10851,8000000.0
2009-11-27 15:07:00,2.10776,2.10785,2.1075,2.10783,11000000.0
2009-11-27 15:08:00,2.1079,2.10823,2.1078,2.10823,8000000.0
2009-11-27 15:09:00,2.10901,2.10911,2.10884,2.10884,7000000.0
2009-11-27 15:10:00,2.10895,2.109,2.10865,2.10865,7000000.0
2009-11-27 15:11:00,2.10817,2.10833,2.10791,2.10833,11000000.0
2009-11-27 15:12:00,2.10824,2.10824,2.10775,2.10788,5000000.0
2009-11-27 15:13:00,2.10766,2.10772,2.1075,2.1075,9000000.0
2009-11-27 15:14:00,2.10741,2.10796,2.10741,2.10769,5000000.0
2009-11-27 15:15:00,2.10859,2.1091,2.10859,2.1091,8000000.0
2009-11-27 15:16:00,2.10875,2.10906,2.10875,2.10904,9000000.0
2009-11-27 15:17:00,2.10867,2.10902,2.10867,2.10897,5000000.0
2009-11-27 15:18:00,2.10893,2.10893,2.10851,2.10862,8000000.0
2009-11-27 15:19:00,2.10872,2.10894,2.1086,2.1089,7000000.0
2009-11-27 15:20:00,2.10917,2.10964,2.10917,2.10933,9000000.0
2009-11-27 15:21:00,2.10942,2.10953,2.10911,2.10931,8000000.0
2009-11-27 15:22:00,2.10944,2.10995,2.10944,2.10992,9000000.0
2009-11-27 15:23:00,2.11026,2.11072,2.11026,2.11056,8000000.0
2009-11-27 15:24:00,2.11041,2.11077,2.11041,2.11077,8000000.0
2009-11-27 15:25:00,2.11082,2.11085,2.1106,2.1106,7000000.0
2009-11-27 15:26:00,2.11074,2.1111,2.11074,2.1111,7000000.0
2009-11-27 15:27:00,2.11131,2.11178,2.11131,2.11165,7000000.0
2009-11-27 15:28:00,2.1117,2.11181,2.11149,2.11181,11000000.0
2009-11-27 15:29:00,2.11185,2.11193,2.11162,2.11184,7000000.0
2009-11-27 15:30:00,2.11162,2.11162,2.11123,2.11134,6000000.0
2009-11-27 15:31:00,2.11109,2.11214,2.11109,2.11214,9000000.0
2009-11-27 15:32:00,2.11245,2.11266,2.11221,2.11221,10000000.0
2009-11-27 15:33:00,2.11174,2.11202,2.11167,2.11202,8000000.0
2009-11-27 15:34:00,2.11204,2.11222,2.11189,2.11203,7000000.0
2009-11-27 15:35:00,2.11164,2.11168,2.11147,2.11147,7000000.0
2009-11-27 15:36:00,2.11137,2.11155,2.11133,2.1114,7000000.0
2009-11-27 15:37:00,2.11146,2.11191,2.11143,2.11191,8000000.0
2009-11-27 15:38:00,2.11014,2.11204,2.11014,2.11181,7000000.0
2009-11-27 15:39:00,2.11207,2.11224,2.11193,2.1121,10000000.0
2009-11-27 15:40:00,2.11223,2.11223,2.11209,2.11209,5000000.0
2009-11-27 15:41:00,2.1119,2.11258,2.11181,2.11258,11000000.0
2009-11-27 15:42:00,2.11278,2.11278,2.11254,2.11269,8000000.0
2009-11-27 15:43:00,2.11254,2.11303,2.11245,2.11303,8000000.0
2009-11-27 15:44:00,2.11323,2.11323,2.11286,2.11298,8000000.0
2009-11-27 15:45:00,2.1133,2.11394,2.1133,2.11394,8000000.0
2009-11-27 15:46:00,2.11417,2.11423,2.11388,2.11396,10000000.0
2009-11-27 15:47:00,2.11384,2.1142,2.11384,2.1142,7000000.0
2009-11-27 15:48:00,2.11451,2.11462,2.11441,2.11451,7000000.0
2009-11-27 15:49:00,2.1145,2.11475,2.11448,2.11475,6000000.0
2009-11-27 15:50:00,2.1145,2.11467,2.11387,2.11387,8000000.0
2009-11-27 15:51:00,2.11326,2.11326,2.11252,2.11253,9000000.0
2009-11-27 15:52:00,2.11193,2.11193,2.11151,2.11153,7000000.0
2009-11-27 15:53:00,2.11136,2.1122,2.11136,2.1122,7000000.0
2009-11-27 15:54:00,2.11198,2.1121,2.11176,2.11203,11000000.0
2009-11-27 15:55:00,2.11194,2.11194,2.11114,2.11121,9000000.0
2009-11-27 15:56:00,2.11095,2.11095,2.11046,2.11046,7000000.0
2009-11-27 15:57:00,2.1099,2.11018,2.10944,2.11018,10000000.0
2009-11-27 15:58:00,2.11025,2.11042,2.11023,2.11041,10000000.0
2009-11-27 15:59:00,2.11067,2.11067,2.11036,2.11044,7000000.0
2009-11-27 16:00:00,2.11056,2.11056,2.10995,2.10995,7000000.0
2009-11-27 16:01:00,2.11005,2.11056,2.10969,2.11056,9000000.0
2009-11-27 16:02:00,2.11062,2.11062,2.10965,2.10965,8000000.0
2009-11-27 16:03:00,2.10966,2.10969,2.10957,2.10959,11000000.0
2009-11-27 16:04:00,2.10985,2.10989,2.10961,2.10961,10000000.0
2009-11-27 16:05:00,2.10945,2.10951,2.10856,2.10856,9000000.0
2009-11-27 16:06:00,2.10878,2.10943,2.10878,2.10886,10000000.0
2009-11-27 16:07:00,2.10891,2.1095,2.10891,2.10946,10000000.0
2009-11-27 16:08:00,2.10994,2.10994,2.10876,2.10961,8000000.0
2009-11-27 16:09:00,2.1096,2.11161,2.1096,2.11161,7000000.0
2009-11-27 16:10:00,2.11261,2.11279,2.11253,2.1126,7000000.0
2009-11-27 16:11:00,2.11274,2.11274,2.11174,2.11174,10000000.0
2009-11-27 16:12:00,2.11108,2.11164,2.11105,2.11105,9000000.0
2009-11-27 16:13:00,2.11068,2.11068,2.11037,2.11061,7000000.0
2009-11-27 16:14:00,2.11074,2.11074,2.11038,2.11038,11000000.0
2009-11-27 16:15:00,2.11052,2.11068,2.11052,2.11053,7000000.0
2009-11-27 16:16:00,2.11032,2.11085,2.11032,2.11085,7000000.0
2009-11-27 16:17:00,2.11141,2.11158,2.11134,2.11149,11000000.0
2009-11-27 16:18:00,2.1117,2.11171,2.11152,2.11171,5000000.0
2009-11-27 16:19:00,2.11188,2.11226,2.11188,2.11207,11000000.0
2009-11-27 16:20:00,2.11198,2.11213,2.11163,2.11163,6000000.0
2009-11-27 16:21:00,2.11148,2.11148,2.11059,2.11059,6000000.0
2009-11-27 16:22:00,2.11058,2.11064,2.1094,2.10958,8000000.0
2009-11-27 16:23:00,2.10875,2.10906,2.10875,2.10906,8000000.0
2009-11-27 16:24:00,2.10917,2.10991,2.10906,2.10991,10000000.0
2009-11-27 16:25:00,2.11006,2.11029,2.11006,2.11028,7000000.0
2009-11-27 16:26:00,2.11003,2.11007,2.1096,2.1096,7000000.0
2009-11-27 16:27:00,2.10926,2.10926,2.10891,2.10915,11000000.0
2009-11-27 16:28:00,2.10852,2.10881,2.10842,2.10881,11000000.0
2009-11-27 16:29:00,2.10892,2.10912,2.10884,2.10884,7000000.0
2009-11-27 16:30:00,2.10872,2.10872,2.10847,2.10859,8000000.0
2009-11-27 16:31:00,2.10859,2.10859,2.10818,2.10818,7000000.0
2009-11-27 16:32:00,2.1076,2.1076,2.10674,2.10674,8000000.0
2009-11-27 16:33:00,2.10685,2.10714,2.10664,2.10669,11000000.0
2009-11-27 16:34:00,2.10631,2.10631,2.10516,2.10532,8000000.0
2009-11-27 16:35:00,2.10505,2.10607,2.10501,2.10607,7000000.0
2009-11-27 16:36:00,2.10757,2.10828,2.10757,2.10825,5000000.0
2009-11-27 16:37:00,2.10836,2.10914,2.10836,2.10872,8000000.0
2009-11-27 16:38:00,2.1091,2.10957,2.1091,2.10957,7000000.0
2009-11-27 16:39:00,2.10952,2.10952,2.10919,2.10922,8000000.0
2009-11-27 16:40:00,2.10891,2.10891,2.10814,2.10814,11000000.0
2009-11-27 16:41:00,2.10804,2.10804,2.10734,2.10743,10000000.0
2009-11-27 16:42:00,2.10735,2.10746,2.10706,2.10706,7000000.0
2009-11-27 16:43:00,2.10703,2.10703,2.10645,2.10645,7000000.0
2009-11-27 16:44:00,2.10621,2.10621,2.10578,2.10586,7000000.0
2009-11-27 16:45:00,2.10603,2.10718,2.10603,2.10718,11000000.0
2009-11-27 16:46:00,2.10677,2.10677,2.10594,2.10614,11000000.0
2009-11-27 16:47:00,2.10607,2.10619,2.10601,2.10601,7000000.0
2009-11-27 16:48:00,2.10554,2.10554,2.10468,2.10468,10000000.0
2009-11-27 16:49:00,2.1043,2.10458,2.1043,2.10458,8000000.0
2009-11-27 16:50:00,2.10431,2.10431,2.10392,2.10399,8000000.0
2009-11-27 16:51:00,2.10315,2.10331,2.10283,2.10286,9000000.0
2009-11-27 16:52:00,2.10321,2.10343,2.10321,2.10332,7000000.0
2009-11-27 16:53:00,2.10306,2.10306,2.10265,2.10265,6000000.0
2009-11-27 16:54:00,2.10279,2.1035,2.10279,2.1035,7000000.0
2009-11-27 16:55:00,2.1031,2.1034,2.10287,2.1034,11000000.0
2009-11-27 16:56:00,2.10384,2.10386,2.10358,2.10368,11000000.0
2009-11-27 16:57:00,2.10362,2.10385,2.10362,2.1038,7000000.0
2009-11-27 16:58:00,2.10322,2.10322,2.10261,2.10261,5000000.0
2009-11-27 16:59:00,2.10127,2.10292,2.10127,2.10278,7000000.0
2009-11-27 17:00:00,2.10223,2.10223,2.10138,2.10138,5000000.0
2009-11-27 17:01:00,2.10066,2.10066,2.09948,2.09948,7000000.0
2009-11-27 17:02:00,2.09862,2.099,2.09842,2.09842,8000000.0
2009-11-27 17:03:00,2.09788,2.09939,2.09749,2.09932,7000000.0
2009-11-27 17:04:00,2.09986,2.09997,2.09948,2.09948,7000000.0
2009-11-27 17:05:00,2.10001,2.10027,2.09995,2.10003,10000000.0
2009-11-27 17:06:00,2.09945,2.10029,2.09936,2.10029,9000000.0
2009-11-27 17:07:00,2.10084,2.10111,2.10084,2.10111,8000000.0
2009-11-27 17:08:00,2.10134,2.10134,2.10065,2.10098,9000000.0
2009-11-27 17:09:00,2.10146,2.1015,2.10114,2.10114,8000000.0
2009-11-27 17:10:00,2.10129,2.10139,2.10106,2.10106,9000000.0
2009-11-27 17:11:00,2.10128,2.10128,2.10088,2.10124,8000000.0
2009-11-27 17:12:00,2.10129,2.10221,2.10129,2.10168,7000000.0
2009-11-27 17:13:00,2.10171,2.10182,2.10141,2.10141,8000000.0
2009-11-27 17:14:00,2.10103,2.10103,2.10073,2.10076,8000000.0
2009-11-27 17:15:00,2.10095,2.10095,2.10023,2.10023,7000000.0
2009-11-27 17:16:00,2.09998,2.09998,2.09969,2.09984,10000000.0
2009-11-27 17:17:00,2.09957,2.10027,2.09957,2.10027,7000000.0
2009-11-27 17:18:00,2.10021,2.10054,2.10021,2.10045,5000000.0
2009-11-27 17:19:00,2.10078,2.10113,2.10065,2.10112,7000000.0
2009-11-27 17:20:00,2.10119,2.10149,2.10119,2.10131,8000000.0
2009-11-27 17:21:00,2.10144,2.1015,2.1012,2.10123,10000000.0
2009-11-27 17:22:00,2.10047,2.10076,2.10047,2.10074,8000000.0
2009-11-27 17:23:00,2.10107,2.10164,2.10107,2.10164,8000000.0
2009-11-27 17:24:00,2.10186,2.10285,2.10186,2.10285,7000000.0
2009-11-27 17:25:00,2.10332,2.10367,2.10332,2.10367,7000000.0
2009-11-27 17:26:00,2.10338,2.10371,2.10338,2.10367,7000000.0
2009-11-27 17:27:00,2.1036,2.10398,2.1036,2.10391,9000000.0
2009-11-27 17:28:00,2.10383,2.10412,2.10357,2.10412,7000000.0
2009-11-27 17:29:00,2.1043,2.10434,2.10379,2.10379,8000000.0
2009-11-27 17:30:00,2.10366,2.10366,2.1034,2.10342,8000000.0
2009-11-27 17:31:00,2.10384,2.1041,2.10384,2.10397,6000000.0
2009-11-27 17:32:00,2.10426,2.10458,2.1041,2.10458,8000000.0
2009-11-27 17:33:00,2.10465,2.1052,2.10462,2.1052,11000000.0
2009-11-27 17:34:00,2.1054,2.1054,2.10476,2.10476,9000000.0
2009-11-27 17:35:00,2.10464,2.10477,2.10457,2.10477,7000000.0
2009-11-27 17:36:00,2.10488,2.10506,2.10477,2.10483,7000000.0
2009-11-27 17:37:00,2.10456,2.10456,2.10433,2.10435,7000000.0
2009-11-27 17:38:00,2.10403,2.10423,2.10394,2.104,8000000.0
2009-11-27 17:39:00,2.10377,2.10437,2.10377,2.10437,7000000.0
2009-11-27 17:40:00,2.10428,2.10428,2.10393,2.10399,9000000.0
2009-11-27 17:41:00,2.10338,2.10338,2.1025,2.1025,8000000.0
2009-11-27 17:42:00,2.1027,2.10299,2.10245,2.10297,11000000.0
2009-11-27 17:43:00,2.1031,2.10314,2.10285,2.10285,7000000.0
2009-11-27 17:44:00,2.10281,2.10281,2.10226,2.10226,10000000.0
2009-11-27 17:45:00,2.10195,2.10205,2.10186,2.10197,7000000.0
2009-11-27 17:46:00,2.10252,2.10354,2.10252,2.10347,8000000.0
2009-11-27 17:47:00,2.10353,2.10384,2.10328,2.10384,8000000.0
2009-11-27 17:48:00,2.10393,2.10404,2.10383,2.10404,7000000.0
2009-11-27 17:49:00,2.10433,2.10449,2.10424,2.10442,7000000.0
2009-11-27 17:50:00,2.10447,2.1045,2.10428,2.1045,7000000.0
2009-11-27 17:51:00,2.10398,2.10398,2.10376,2.10387,11000000.0
2009-11-27 17:52:00,2.10364,2.10377,2.10343,2.10365,7000000.0
2009-11-27 17:53:00,2.10357,2.10357,2.10301,2.10301,7000000.0
2009-11-27 17:54:00,2.10308,2.10379,2.10308,2.10362,11000000.0
2009-11-27 17:55:00,2.10434,2.10541,2.10434,2.10541,7000000.0
2009-11-27 17:56:00,2.10518,2.10608,2.10518,2.10608,7000000.0
2009-11-27 17:57:00,2.10648,2.1069,2.10633,2.1069,5000000.0
2009-11-27 17:58:00,2.10694,2.10762,2.10672,2.10762,10000000.0
2009-11-27 17:59:00,2.10833,2.11193,2.10833,2.11193,10000000.0
2009-11-27 18:00:00,2.11023,2.11023,2.10846,2.10855,6000000.0
2009-11-27 18:01:00,2.10862,2.10862,2.10832,2.10832,5000000.0
2009-11-27 18:02:00,2.10818,2.10818,2.10704,2.10704,8000000.0
2009-11-27 18:03:00,2.10686,2.10732,2.10686,2.10732,10000000.0
2009-11-27 18:04:00,2.10751,2.10761,2.1075,2.10757,8000000.0
2009-11-27 18:05:00,2.10719,2.10733,2.10719,2.1073,10000000.0
2009-11-27 18:06:00,2.10755,2.10783,2.10755,2.10777,10000000.0
2009-11-27 18:07:00,2.10792,2.10814,2.10779,2.10803,8000000.0
2009-11-27 18:08:00,2.10769,2.10769,2.10717,2.10717,8000000.0
2009-11-27 18:09:00,2.10664,2.10696,2.10664,2.10665,8000000.0
2009-11-27 18:10:00,2.10661,2.10696,2.10649,2.10696,11000000.0
2009-11-27 18:11:00,2.10723,2.10744,2.10641,2.10641,7000000.0
2009-11-27 18:12:00,2.10644,2.10688,2.1064,2.10686,9000000.0
2009-11-27 18:13:00,2.10767,2.10882,2.10767,2.10882,11000000.0
2009-11-27 18:14:00,2.10864,2.10865,2.10847,2.10865,6000000.0
2009-11-27 18:15:00,2.10867,2.10882,2.10863,2.1088,8000000.0
2009-11-27 18:16:00,2.10924,2.10924,2.10899,2.10899,11000000.0
2009-11-27 18:17:00,2.1092,2.10934,2.1092,2.10925,6000000.0
2009-11-27 18:18:00,2.10913,2.10918,2.10855,2.10855,8000000.0
2009-11-27 18:19:00,2.1082,2.10826,2.108,2.108,9000000.0
2009-11-27 18:20:00,2.10781,2.10787,2.10766,2.10774,7000000.0
2009-11-27 18:21:00,2.10725,2.10764,2.10576,2.10764,11000000.0
2009-11-27 18:22:00,2.10815,2.10861,2.10809,2.10861,11000000.0
2009-11-27 18:23:00,2.10907,2.10907,2.10876,2.10876,8000000.0
2009-11-27 18:24:00,2.10886,2.10897,2.10836,2.10836,10000000.0
2009-11-27 18:25:00,2.10743,2.10774,2.10743,2.10774,7000000.0
2009-11-27 18:26:00,2.108,2.10809,2.10781,2.10809,8000000.0
2009-11-27 18:27:00,2.10798,2.10812,2.10795,2.10795,7000000.0
2009-11-27 18:28:00,2.10744,2.10744,2.10691,2.10694,7000000.0
2009-11-27 18:29:00,2.10595,2.106,2.10581,2.10581,7000000.0
2009-11-27 18:30:00,2.1057,2.10594,2.10558,2.1058,8000000.0
2009-11-27 18:31:00,2.10575,2.10596,2.10568,2.10589,9000000.0
2009-11-27 18:32:00,2.10584,2.10645,2.10584,2.10645,11000000.0
2009-11-27 18:33:00,2.10675,2.10718,2.10657,2.10718,11000000.0
2009-11-27 18:34:00,2.10736,2.10761,2.10734,2.10753,7000000.0
2009-11-27 18:35:00,2.10704,2.10704,2.10595,2.10595,8000000.0
2009-11-27 18:36:00,2.10582,2.10582,2.1052,2.1052,7000000.0
2009-11-27 18:37:00,2.10523,2.10633,2.10523,2.10633,8000000.0
2009-11-27 18:38:00,2.10645,2.10723,2.10645,2.10723,8000000.0
2009-11-27 18:39:00,2.10737,2.10737,2.107,2.107,7000000.0
2009-11-27 18:40:00,2.1073,2.1075,2.10712,2.10712,7000000.0
2009-11-27 18:41:00,2.10686,2.10691,2.1065,2.1065,8000000.0
2009-11-27 18:42:00,2.10585,2.10586,2.10549,2.10549,11000000.0
2009-11-27 18:43:00,2.10541,2.10541,2.10499,2.10526,8000000.0
2009-11-27 18:44:00,2.10515,2.10532,2.10515,2.10524,7000000.0
2009-11-27 18:45:00,2.10535,2.10542,2.10524,2.10538,11000000.0
2009-11-27 18:46:00,2.10537,2.10552,2.1045,2.1045,9000000.0
2009-11-27 18:47:00,2.10429,2.1043,2.10393,2.10393,8000000.0
2009-11-27 18:48:00,2.10411,2.10426,2.10407,2.10407,9000000.0
2009-11-27 18:49:00,2.10361,2.10367,2.10344,2.10351,7000000.0
2009-11-27 18:50:00,2.1035,2.10382,2.1035,2.10382,5000000.0
2009-11-27 18:51:00,2.10422,2.10425,2.10411,2.10418,5000000.0
2009-11-27 18:52:00,2.10431,2.10468,2.10426,2.10468,8000000.0
2009-11-27 18:53:00,2.10449,2.1049,2.10449,2.10463,11000000.0
2009-11-27 18:54:00,2.10499,2.10499,2.10484,2.10488,7000000.0
2009-11-27 18:55:00,2.10484,2.10484,2.10466,2.10472,7000000.0
2009-11-27 18:56:00,2.10438,2.10438,2.10358,2.10364,7000000.0
2009-11-27 18:57:00,2.10312,2.10312,2.10258,2.10277,5000000.0
2009-11-27 18:58:00,2.10317,2.10344,2.10317,2.1032,9000000.0
2009-11-27 18:59:00,2.10343,2.10359,2.10327,2.10351,8000000.0
2009-11-27 19:00:00,2.10313,2.10354,2.1031,2.10354,6000000.0
2009-11-27 19:01:00,2.10383,2.10384,2.10372,2.10382,7000000.0
2009-11-27 19:02:00,2.10383,2.10401,2.10383,2.1039,8000000.0
2009-11-27 19:03:00,2.104,2.10421,2.10396,2.10417,7000000.0
2009-11-27 19:04:00,2.10445,2.10445,2.104,2.104,8000000.0
2009-11-27 19:05:00,2.10396,2.10396,2.10382,2.1039,8000000.0
2009-11-27 19:06:00,2.10402,2.10467,2.10395,2.10465,8000000.0
2009-11-27 19:07:00,2.1048,2.10523,2.1048,2.10523,9000000.0
2009-11-27 19:08:00,2.10511,2.10534,2.10511,2.10513,8000000.0
2009-11-27 19:09:00,2.10521,2.10597,2.10521,2.10597,7000000.0
2009-11-27 19:10:00,2.10566,2.10566,2.10547,2.10553,6000000.0
2009-11-27 19:11:00,2.10507,2.10515,2.10477,2.10515,10000000.0
2009-11-27 19:12:00,2.10523,2.10525,2.10513,2.10522,7000000.0
2009-11-27 19:13:00,2.10477,2.10529,2.10369,2.10529,6000000.0
2009-11-27 19:14:00,2.1052,2.1052,2.10505,2.10511,8000000.0
2009-11-27 19:15:00,2.10526,2.10526,2.1048,2.1048,5000000.0
2009-11-27 19:16:00,2.10471,2.10525,2.10471,2.10524,8000000.0
2009-11-27 19:17:00,2.10524,2.10524,2.10446,2.10446,10000000.0
2009-11-27 19:18:00,2.10444,2.1046,2.10422,2.1046,11000000.0
2009-11-27 19:19:00,2.10486,2.10488,2.10459,2.10467,8000000.0
2009-11-27 19:20:00,2.10496,2.10596,2.10496,2.10593,11000000.0
2009-11-27 19:21:00,2.10606,2.10683,2.10606,2.10681,10000000.0
2009-11-27 19:22:00,2.10712,2.10712,2.107,2.10707,6000000.0
2009-11-27 19:23:00,2.1073,2.1079,2.1073,2.10786,8000000.0
2009-11-27 19:24:00,2.10782,2.10811,2.10758,2.10808,8000000.0
2009-11-27 19:25:00,2.10795,2.1082,2.10795,2.10796,6000000.0
2009-11-27 19:26:00,2.10796,2.10861,2.10796,2.10861,7000000.0
2009-11-27 19:27:00,2.10964,2.10984,2.10864,2.10864,8000000.0
2009-11-27 19:28:00,2.10813,2.10821,2.10799,2.108,10000000.0
2009-11-27 19:29:00,2.10806,2.10935,2.10806,2.10935,7000000.0
2009-11-27 19:30:00,2.10936,2.10945,2.10911,2.10925,10000000.0
2009-11-27 19:31:00,2.10946,2.10946,2.10883,2.10883,7000000.0
2009-11-27 19:32:00,2.10843,2.10859,2.10843,2.10859,10000000.0
2009-11-27 19:33:00,2.10829,2.10869,2.10829,2.10869,7000000.0
2009-11-27 19:34:00,2.10865,2.10865,2.10849,2.10849,5000000.0
2009-11-27 19:35:00,2.10833,2.10833,2.10782,2.10816,7000000.0
2009-11-27 19:36:00,2.10816,2.10866,2.10816,2.10866,7000000.0
2009-11-27 19:37:00,2.10871,2.10871,2.10852,2.10866,8000000.0
2009-11-27 19:38:00,2.10865,2.10865,2.10781,2.10781,8000000.0
2009-11-27 19:39:00,2.10773,2.10777,2.10726,2.10726,8000000.0
2009-11-27 19:40:00,2.10731,2.10731,2.10628,2.10653,7000000.0
2009-11-27 19:41:00,2.10628,2.10639,2.10614,2.10637,9000000.0
2009-11-27 19:42:00,2.10626,2.10678,2.10624,2.10678,7000000.0
2009-11-27 19:43:00,2.10703,2.1071,2.10685,2.1071,5000000.0
2009-11-27 19:44:00,2.10706,2.10708,2.10693,2.10703,8000000.0
2009-11-27 19:45:00,2.10712,2.10712,2.10653,2.10653,9000000.0
2009-11-27 19:46:00,2.10674,2.1068,2.10671,2.10674,7000000.0
2009-11-27 19:47:00,2.10705,2.10705,2.10678,2.10686,6000000.0
2009-11-27 19:48:00,2.10678,2.10694,2.1067,2.10694,8000000.0
2009-11-27 19:49:00,2.10681,2.10681,2.10652,2.10652,7000000.0
2009-11-27 19:50:00,2.10653,2.10744,2.10653,2.10742,7000000.0
2009-11-27 19:51:00,2.10807,2.10842,2.10807,2.10842,7000000.0
2009-11-27 19:52:00,2.10878,2.10878,2.10845,2.10845,7000000.0
2009-11-27 19:53:00,2.10866,2.10909,2.10866,2.10907,7000000.0
2009-11-27 19:54:00,2.10923,2.10937,2.10915,2.10929,8000000.0
2009-11-27 19:55:00,2.10887,2.10887,2.10836,2.10874,8000000.0
2009-11-27 19:56:00,2.10913,2.10921,2.10893,2.10906,8000000.0
2009-11-27 19:57:00,2.10953,2.10953,2.10913,2.10932,7000000.0
2009-11-27 19:58:00,2.10974,2.10978,2.10954,2.10954,10000000.0
2009-11-27 19:59:00,2.10918,2.10918,2.10866,2.10866,8000000.0
2009-11-27 20:00:00,2.10867,2.10932,2.10863,2.10932,7000000.0
2009-11-27 20:01:00,2.10938,2.10982,2.10936,2.10982,7000000.0
2009-11-27 20:02:00,2.1098,2.10984,2.10965,2.10984,7000000.0
2009-11-27 20:03:00,2.10997,2.10999,2.1098,2.1098,6000000.0
2009-11-27 20:04:00,2.10955,2.10963,2.10949,2.1095,9000000.0
2009-11-27 20:05:00,2.10941,2.10956,2.10929,2.10956,6000000.0
2009-11-27 20:06:00,2.10939,2.10949,2.10932,2.10932,5000000.0
2009-11-27 20:07:00,2.10914,2.10919,2.10905,2.10905,10000000.0
2009-11-27 20:08:00,2.10938,2.10978,2.10938,2.10969,8000000.0
2009-11-27 20:09:00,2.10925,2.10938,2.10918,2.10932,7000000.0
2009-11-27 20:10:00,2.1093,2.10945,2.1092,2.10923,8000000.0
2009-11-27 20:11:00,2.10915,2.10915,2.10856,2.10856,8000000.0
2009-11-27 20:12:00,2.10861,2.10866,2.10856,2.10856,7000000.0
2009-11-27 20:13:00,2.10789,2.10801,2.10775,2.10778,10000000.0
2009-11-27 20:14:00,2.10797,2.10809,2.10758,2.10758,6000000.0
2009-11-27 20:15:00,2.10774,2.10812,2.10774,2.1081,7000000.0
2009-11-27 20:16:00,2.10773,2.10781,2.1077,2.1077,7000000.0
2009-11-27 20:17:00,2.10749,2.10763,2.10748,2.10758,11000000.0
2009-11-27 20:18:00,2.10734,2.1074,2.10719,2.10719,9000000.0
2009-11-27 20:19:00,2.10699,2.10699,2.10638,2.10638,8000000.0
2009-11-27 20:20:00,2.10632,2.10632,2.1061,2.10614,7000000.0
2009-11-27 20:21:00,2.1061,2.1061,2.10583,2.10586,5000000.0
2009-11-27 20:22:00,2.10581,2.1061,2.10557,2.10557,7000000.0
2009-11-27 20:23:00,2.10586,2.10601,2.10576,2.10576,7000000.0
2009-11-27 20:24:00,2.10588,2.10596,2.10585,2.10596,8000000.0
2009-11-27 20:25:00,2.10577,2.10598,2.10577,2.10591,11000000.0
2009-11-27 20:26:00,2.10584,2.10605,2.1058,2.10601,8000000.0
2009-11-27 20:27:00,2.10598,2.10598,2.10581,2.10594,5000000.0
2009-11-27 20:28:00,2.10586,2.10588,2.10562,2.10562,7000000.0
2009-11-27 20:29:00,2.10562,2.10596,2.1056,2.10596,8000000.0
2009-11-27 20:30:00,2.10634,2.10768,2.10634,2.10765,8000000.0
2009-11-27 20:31:00,2.10788,2.10804,2.10788,2.10803,7000000.0
2009-11-27 20:32:00,2.10819,2.10823,2.10772,2.10772,7000000.0
2009-11-27 20:33:00,2.10751,2.10751,2.10737,2.10743,7000000.0
2009-11-27 20:34:00,2.1075,2.10764,2.1075,2.10756,8000000.0
2009-11-27 20:35:00,2.10731,2.1074,2.10688,2.10693,9000000.0
2009-11-27 20:36:00,2.10683,2.10695,2.10668,2.10676,7000000.0
2009-11-27 20:37:00,2.10669,2.10669,2.1065,2.10657,11000000.0
2009-11-27 20:38:00,2.10658,2.10658,2.10621,2.10621,5000000.0
2009-11-27 20:39:00,2.10619,2.10619,2.10567,2.10567,6000000.0
2009-11-27 20:40:00,2.1058,2.10603,2.10564,2.10591,8000000.0
2009-11-27 20:41:00,2.10596,2.10676,2.10596,2.10676,8000000.0
2009-11-27 20:42:00,2.10726,2.10726,2.10671,2.10671,5000000.0
2009-11-27 20:43:00,2.10678,2.10678,2.10665,2.10665,8000000.0
2009-11-27 20:44:00,2.10653,2.10665,2.10646,2.10651,5000000.0
2009-11-27 20:45:00,2.10644,2.10657,2.10626,2.10626,7000000.0
2009-11-27 20:46:00,2.10626,2.10648,2.10626,2.10648,8000000.0
2009-11-27 20:47:00,2.10637,2.10639,2.1063,2.1063,5000000.0
2009-11-27 20:48:00,2.10634,2.10637,2.10614,2.10634,10000000.0
2009-11-27 20:49:00,2.10643,2.10665,2.10643,2.1066,7000000.0
2009-11-27 20:50:00,2.10692,2.10692,2.10663,2.10675,8000000.0
2009-11-27 20:51:00,2.10689,2.10698,2.10681,2.10698,5000000.0
2009-11-27 20:52:00,2.10717,2.10717,2.10693,2.10693,5000000.0
2009-11-27 20:53:00,2.10691,2.10691,2.10634,2.10634,5000000.0
2009-11-27 20:54:00,2.10665,2.10665,2.1064,2.1064,6000000.0
2009-11-27 20:55:00,2.1067,2.1067,2.1062,2.10669,8000000.0
2009-11-27 20:56:00,2.10641,2.10646,2.10602,2.10602,11000000.0
2009-11-27 20:57:00,2.10636,2.10661,2.10629,2.10659,6000000.0
2009-11-27 20:58:00,2.10629,2.1063,2.10611,2.10619,5000000.0
2009-11-27 20:59:00,2.10624,2.10632,2.10622,2.10625,7000000.0
2009-11-27 21:00:00,2.10663,2.10663,2.10608,2.10608,6000000.0
2009-11-27 21:01:00,2.10647,2.10658,2.10615,2.10636,7000000.0
2009-11-27 21:02:00,2.10631,2.1064,2.10621,2.1064,7000000.0
2009-11-27 21:03:00,2.10637,2.10672,2.10637,2.10672,8000000.0
2009-11-27 21:04:00,2.10684,2.10721,2.10654,2.10654,8000000.0
2009-11-27 21:05:00,2.10679,2.10679,2.10651,2.10661,8000000.0
2009-11-27 21:06:00,2.10646,2.10657,2.10632,2.10636,8000000.0
2009-11-27 21:07:00,2.10654,2.10678,2.10654,2.10678,8000000.0
2009-11-27 21:08:00,2.10659,2.10686,2.1065,2.10666,10000000.0
2009-11-27 21:09:00,2.1068,2.10695,2.10679,2.10679,10000000.0
2009-11-27 21:10:00,2.10684,2.10688,2.10674,2.10678,8000000.0
2009-11-27 21:11:00,2.10676,2.10683,2.10672,2.10672,5000000.0
2009-11-27 21:12:00,2.10676,2.10682,2.10662,2.10663,8000000.0
2009-11-27 21:13:00,2.10656,2.10661,2.10652,2.10652,5000000.0
2009-11-27 21:14:00,2.10652,2.1066,2.10651,2.10658,6000000.0
2009-11-27 21:15:00,2.10662,2.1067,2.10636,2.10655,8000000.0
2009-11-27 21:16:00,2.10657,2.10657,2.10637,2.10637,7000000.0
2009-11-27 21:17:00,2.10628,2.10638,2.10615,2.10638,10000000.0
2009-11-27 21:18:00,2.10645,2.10645,2.10617,2.1064,7000000.0
2009-11-27 21:19:00,2.10643,2.10643,2.10623,2.10623,6000000.0
2009-11-27 21:20:00,2.10618,2.10662,2.10618,2.10654,5000000.0
2009-11-27 21:21:00,2.10666,2.10666,2.1065,2.10651,5000000.0
2009-11-27 21:22:00,2.10646,2.10648,2.10634,2.10643,10000000.0
2009-11-27 21:23:00,2.10661,2.10666,2.10638,2.10666,7000000.0
2009-11-27 21:24:00,2.10648,2.10653,2.10626,2.10626,8000000.0
2009-11-27 21:25:00,2.10667,2.10667,2.10642,2.10642,7000000.0
2009-11-27 21:26:00,2.10688,2.10688,2.10647,2.10651,7000000.0
2009-11-27 21:27:00,2.10637,2.10638,2.10615,2.10624,7000000.0
2009-11-27 21:28:00,2.10616,2.10616,2.10584,2.10596,7000000.0
2009-11-27 21:29:00,2.10589,2.10594,2.10579,2.1058,8000000.0
2009-11-27 21:30:00,2.10589,2.10607,2.10561,2.10579,8000000.0
2009-11-27 21:31:00,2.10568,2.10568,2.10547,2.10554,6000000.0
2009-11-27 21:32:00,2.10546,2.10554,2.10541,2.10541,7000000.0
2009-11-27 21:33:00,2.1055,2.10569,2.10544,2.10569,11000000.0
2009-11-27 21:34:00,2.10575,2.10587,2.10573,2.10573,5000000.0
2009-11-27 21:35:00,2.10569,2.10633,2.10569,2.10633,11000000.0
2009-11-27 21:36:00,2.10639,2.10655,2.10635,2.10655,8000000.0
2009-11-27 21:37:00,2.10667,2.10678,2.10655,2.10678,8000000.0
2009-11-27 21:38:00,2.1069,2.107,2.10682,2.107,8000000.0
2009-11-27 21:39:00,2.10649,2.10675,2.10647,2.10675,9000000.0
2009-11-27 21:40:00,2.10665,2.10665,2.10631,2.10631,7000000.0
2009-11-27 21:41:00,2.10641,2.10649,2.1063,2.10649,5000000.0
2009-11-27 21:42:00,2.10652,2.10681,2.10652,2.10681,7000000.0
2009-11-27 21:43:00,2.10687,2.10689,2.10674,2.10681,6000000.0
2009-11-27 21:44:00,2.10698,2.10711,2.10685,2.10698,8000000.0
2009-11-27 21:45:00,2.10674,2.10691,2.10666,2.10691,10000000.0
2009-11-27 21:46:00,2.10698,2.10699,2.10698,2.10698,5000000.0
2009-11-27 21:47:00,2.10708,2.10747,2.10705,2.10747,8000000.0
2009-11-27 21:48:00,2.10755,2.10756,2.10747,2.10747,5000000.0
2009-11-27 21:49:00,2.10742,2.10745,2.10731,2.10739,8000000.0
2009-11-27 21:50:00,2.10739,2.10739,2.1071,2.1071,8000000.0
2009-11-27 21:51:00,2.10704,2.10704,2.10681,2.10681,7000000.0
2009-11-27 21:52:00,2.10683,2.10683,2.10679,2.1068,7000000.0
2009-11-27 21:53:00,2.10671,2.1068,2.10667,2.1068,5000000.0
2009-11-27 21:54:00,2.10674,2.10674,2.10646,2.10666,7000000.0
2009-11-27 21:55:00,2.1066,2.10668,2.10632,2.10659,7000000.0
2009-11-27 21:56:00,2.10656,2.10656,2.10638,2.10645,8000000.0
2009-11-27 21:57:00,2.10651,2.10658,2.10638,2.10657,7000000.0
2009-11-27 21:58:00,2.10639,2.10652,2.10629,2.10629,7000000.0
2009-11-27 21:59:00,2.10637,2.10637,2.10614,2.10619,8000000.0
2009-11-27 22:00:00,2.10622,2.10622,2.10595,2.10616,5000000.0
2009-11-27 22:01:00,2.10622,2.10628,2.10604,2.10618,9000000.0
2009-11-27 22:02:00,2.10617,2.10617,2.1059,2.1059,8000000.0
2009-11-27 22:03:00,2.10596,2.10627,2.10596,2.10627,11000000.0
2009-11-27 22:04:00,2.10629,2.10648,2.10629,2.10648,5000000.0
2009-11-27 22:05:00,2.10646,2.10661,2.10646,2.10661,5000000.0
2009-11-27 22:06:00,2.1067,2.10675,2.10669,2.10671,7000000.0
2009-11-27 22:07:00,2.10664,2.10664,2.1063,2.10634,8000000.0
2009-11-27 22:08:00,2.10619,2.10619,2.10568,2.10568,8000000.0
2009-11-27 22:09:00,2.10575,2.10592,2.10521,2.10521,9000000.0
2009-11-27 22:10:00,2.10531,2.10548,2.10524,2.10529,8000000.0
2009-11-27 22:11:00,2.10578,2.10597,2.1057,2.10597,6000000.0
2009-11-27 22:12:00,2.10538,2.10573,2.10538,2.10571,8000000.0
2009-11-27 22:13:00,2.10587,2.10592,2.10544,2.10556,7000000.0
2009-11-27 22:14:00,2.10618,2.10618,2.10546,2.1057,11000000.0
2009-11-27 22:15:00,2.10614,2.10658,2.10446,2.10658,8000000.0
2009-11-27 22:16:00,2.108,2.10949,2.108,2.10872,6000000.0
2009-11-27 22:17:00,2.10705,2.10705,2.10658,2.10671,7000000.0
2009-11-27 22:18:00,2.10655,2.10655,2.10619,2.10619,8000000.0
2009-11-27 22:19:00,2.10576,2.10612,2.10554,2.10612,7000000.0
2009-11-27 22:20:00,2.10608,2.10628,2.10608,2.10627,7000000.0
2009-11-27 22:21:00,2.10614,2.10618,2.10608,2.10608,9000000.0
2009-11-27 22:22:00,2.10617,2.1062,2.10608,2.10614,6000000.0
2009-11-27 22:23:00,2.10619,2.10633,2.10619,2.10633,5000000.0
2009-11-27 22:24:00,2.10617,2.10663,2.10617,2.10641,7000000.0
2009-11-27 22:25:00,2.10657,2.10739,2.10657,2.10718,8000000.0
2009-11-27 22:26:00,2.10713,2.10713,2.10693,2.107,5000000.0
2009-11-27 22:27:00,2.1071,2.10718,2.10704,2.10718,8000000.0
2009-11-27 22:28:00,2.10724,2.10731,2.1071,2.10727,8000000.0
2009-11-27 22:29:00,2.10714,2.10726,2.10714,2.10716,10000000.0
2009-11-27 22:30:00,2.10701,2.10719,2.10701,2.10719,6000000.0
2009-11-27 22:31:00,2.10717,2.10729,2.10713,2.10721,9000000.0
2009-11-27 22:32:00,2.10704,2.10731,2.10704,2.10724,8000000.0
2009-11-27 22:33:00,2.10734,2.10745,2.10722,2.1074,7000000.0
2009-11-27 22:34:00,2.10763,2.10763,2.10696,2.10696,7000000.0
2009-11-27 22:35:00,2.10719,2.1072,2.10666,2.10677,8000000.0
2009-11-27 22:36:00,2.10733,2.10739,2.1073,2.10736,10000000.0
2009-11-27 22:37:00,2.10726,2.10745,2.10726,2.10732,7000000.0
2009-11-27 22:38:00,2.10741,2.10762,2.1074,2.10762,8000000.0
2009-11-27 22:39:00,2.10764,2.10777,2.10756,2.10777,9000000.0
2009-11-27 22:40:00,2.10772,2.10778,2.10752,2.10762,5000000.0
2009-11-27 22:41:00,2.10746,2.10783,2.10742,2.10746,8000000.0
2009-11-27 22:42:00,2.10741,2.10758,2.10741,2.10743,7000000.0
2009-11-27 22:43:00,2.10757,2.10773,2.10757,2.10769,7000000.0
2009-11-27 22:44:00,2.10775,2.10789,2.10775,2.10783,7000000.0
2009-11-27 22:45:00,2.10772,2.10779,2.10753,2.10766,7000000.0
2009-11-27 22:46:00,2.10773,2.10789,2.10767,2.10789,8000000.0
2009-11-27 22:47:00,2.10762,2.10771,2.10761,2.10762,11000000.0
2009-11-27 22:48:00,2.10757,2.10765,2.1074,2.10747,8000000.0
2009-11-27 22:49:00,2.10733,2.10752,2.10733,2.10752,5000000.0
2009-11-27 22:50:00,2.10748,2.10759,2.10741,2.10755,7000000.0
2009-11-27 22:51:00,2.10739,2.10788,2.10739,2.10788,6000000.0
2009-11-27 22:52:00,2.10704,2.10752,2.10689,2.10752,8000000.0
2009-11-27 22:53:00,2.10766,2.10766,2.10747,2.10749,8000000.0
2009-11-27 22:54:00,2.10734,2.10734,2.10719,2.10719,5000000.0
2009-11-27 22:55:00,2.10741,2.10756,2.10734,2.10734,7000000.0
2009-11-27 22:56:00,2.10754,2.10761,2.10748,2.10748,7000000.0
2009-11-27 22:57:00,2.10774,2.10776,2.10723,2.10772,7000000.0
2009-11-27 22:58:00,2.10756,2.10756,2.10743,2.10744,6000000.0
2009-11-27 22:59:00,2.10744,2.10767,2.10744,2.1075,7000000.0
2009-11-27 23:00:00,2.10772,2.10777,2.10682,2.10682,8000000.0
2009-11-27 23:01:00,2.1066,2.10707,2.10658,2.10707,8000000.0
2009-11-27 23:02:00,2.10688,2.10688,2.10673,2.10673,8000000.0
2009-11-27 23:03:00,2.10706,2.10738,2.10706,2.10738,6000000.0
2009-11-27 23:04:00,2.10748,2.10754,2.10736,2.10743,8000000.0
2009-11-27 23:05:00,2.10741,2.10768,2.10741,2.10768,8000000.0
2009-11-27 23:06:00,2.10725,2.10755,2.10725,2.10741,6000000.0
2009-11-27 23:07:00,2.10764,2.10765,2.10746,2.10765,8000000.0
2009-11-27 23:08:00,2.10749,2.10782,2.10749,2.10775,7000000.0
2009-11-27 23:09:00,2.10804,2.10804,2.1079,2.10794,9000000.0
2009-11-27 23:10:00,2.10796,2.10797,2.10769,2.10789,11000000.0
2009-11-27 23:11:00,2.10761,2.10793,2.10761,2.10773,7000000.0
2009-11-27 23:12:00,2.10746,2.10746,2.10674,2.10674,6000000.0
2009-11-27 23:13:00,2.10641,2.10659,2.10641,2.10659,7000000.0
2009-11-27 23:14:00,2.10712,2.10712,2.10664,2.107,6000000.0
2009-11-27 23:15:00,2.10666,2.10695,2.10666,2.1068,5000000.0
2009-11-27 23:16:00,2.10571,2.10571,2.10316,2.10377,11000000.0
2009-11-27 23:17:00,2.10503,2.10579,2.10498,2.10579,7000000.0
2009-11-27 23:18:00,2.10489,2.10585,2.10463,2.10579,8000000.0
2009-11-27 23:19:00,2.10569,2.10569,2.10536,2.1054,7000000.0
2009-11-27 23:20:00,2.10531,2.10553,2.1053,2.10539,9000000.0
2009-11-27 23:21:00,2.10566,2.10566,2.1055,2.10559,9000000.0
2009-11-27 23:22:00,2.10599,2.10628,2.10459,2.10597,10000000.0
2009-11-27 23:23:00,2.10545,2.10545,2.10527,2.10543,8000000.0
2009-11-27 23:24:00,2.10538,2.1055,2.10538,2.1055,7000000.0
2009-11-27 23:25:00,2.10554,2.10554,2.10542,2.10548,7000000.0
2009-11-27 23:26:00,2.10529,2.1056,2.10529,2.10555,8000000.0
2009-11-27 23:27:00,2.10564,2.1058,2.10564,2.10573,8000000.0
2009-11-27 23:28:00,2.10566,2.10566,2.1052,2.1056,10000000.0
2009-11-27 23:29:00,2.10561,2.10561,2.10537,2.10553,9000000.0
2009-11-27 23:30:00,2.10563,2.10583,2.10558,2.10579,8000000.0
2009-11-27 23:31:00,2.10571,2.10582,2.10566,2.10572,8000000.0
2009-11-27 23:32:00,2.10561,2.10565,2.10552,2.10565,8000000.0
2009-11-27 23:33:00,2.10559,2.10566,2.10514,2.10514,7000000.0
2009-11-27 23:34:00,2.10488,2.10494,2.10478,2.10482,11000000.0
2009-11-27 23:35:00,2.10459,2.10472,2.10448,2.10472,6000000.0
2009-11-27 23:36:00,2.10487,2.10491,2.10471,2.10491,7000000.0
2009-11-27 23:37:00,2.10483,2.10489,2.10474,2.10474,8000000.0
2009-11-27 23:38:00,2.10468,2.10477,2.10463,2.10463,7000000.0
2009-11-27 23:39:00,2.10543,2.10543,2.105,2.10509,10000000.0
2009-11-27 23:40:00,2.10522,2.10522,2.10498,2.10498,7000000.0
2009-11-27 23:41:00,2.10499,2.10507,2.10499,2.10506,6000000.0
2009-11-27 23:42:00,2.10516,2.10536,2.10509,2.10536,5000000.0
2009-11-27 23:43:00,2.1056,2.10722,2.1056,2.10722,6000000.0
2009-11-27 23:44:00,2.10729,2.10775,2.10729,2.10775,7000000.0
2009-11-27 23:45:00,2.10777,2.10777,2.10759,2.10761,7000000.0
2009-11-27 23:46:00,2.10762,2.10807,2.10762,2.10801,8000000.0
2009-11-27 23:47:00,2.10833,2.10848,2.10773,2.10848,8000000.0
2009-11-27 23:48:00,2.10871,2.10891,2.10871,2.10882,7000000.0
2009-11-27 23:49:00,2.10924,2.10936,2.10913,2.10928,10000000.0
2009-11-27 23:50:00,2.10923,2.10994,2.10817,2.10817,8000000.0
2009-11-27 23:51:00,2.10784,2.10832,2.10784,2.10832,5000000.0
2009-11-27 23:52:00,2.1085,2.10862,2.10839,2.10845,11000000.0
2009-11-27 23:53:00,2.10653,2.10701,2.10641,2.10689,8000000.0
2009-11-27 23:54:00,2.10549,2.10759,2.10549,2.10703,9000000.0
2009-11-27 23:55:00,2.10655,2.1066,2.10628,2.10628,5000000.0
2009-11-27 23:56:00,2.10635,2.10642,2.10617,2.10618,6000000.0
2009-11-27 23:57:00,2.10654,2.10754,2.10621,2.10754,8000000.0
2009-11-27 23:58:00,2.10757,2.10757,2.10688,2.10688,7000000.0
2009-11-27 23:59:00,2.10604,2.10645,2.10604,2.10638,9000000.0
2009-11-30 00:00:00,2.1028,2.1028,2.09997,2.09997,7000000.0
2009-11-30 00:01:00,2.09979,2.09979,2.09947,2.09947,8000000.0
2009-11-30 00:02:00,2.0992,2.09948,2.09916,2.09948,8000000.0
2009-11-30 00:03:00,2.09949,2.09984,2.09942,2.09964,6000000.0
2009-11-30 00:04:00,2.0999,2.0999,2.09963,2.09974,7000000.0
2009-11-30 00:05:00,2.09979,2.09983,2.09961,2.09983,11000000.0
2009-11-30 00:06:00,2.09957,2.10001,2.09957,2.09986,10000000.0
2009-11-30 00:07:00,2.09984,2.10007,2.09984,2.10004,8000000.0
2009-11-30 00:08:00,2.09972,2.09972,2.09744,2.09744,6000000.0
2009-11-30 00:09:00,2.09744,2.0984,2.09744,2.09837,7000000.0
2009-11-30 00:10:00,2.09878,2.09981,2.09878,2.09981,8000000.0
2009-11-30 00:11:00,2.10027,2.10027,2.09934,2.09934,11000000.0
2009-11-30 00:12:00,2.09901,2.09915,2.09773,2.09773,7000000.0
2009-11-30 00:13:00,2.09761,2.09763,2.09728,2.09763,8000000.0
2009-11-30 00:14:00,2.09767,2.09767,2.09743,2.09743,8000000.0
2009-11-30 00:15:00,2.09758,2.09775,2.09758,2.0976,8000000.0
2009-11-30 00:16:00,2.09734,2.09755,2.09722,2.09755,7000000.0
2009-11-30 00:17:00,2.09698,2.09748,2.09698,2.09748,5000000.0
2009-11-30 00:18:00,2.09773,2.09849,2.09773,2.09849,5000000.0
2009-11-30 00:19:00,2.09861,2.09867,2.09855,2.09857,11000000.0
2009-11-30 00:20:00,2.09852,2.0986,2.09847,2.09847,8000000.0
2009-11-30 00:21:00,2.09815,2.09815,2.09737,2.09737,7000000.0
2009-11-30 00:22:00,2.09728,2.09766,2.09728,2.09766,9000000.0
2009-11-30 00:23:00,2.0978,2.0978,2.09749,2.0976,8000000.0
2009-11-30 00:24:00,2.09787,2.09993,2.09787,2.09993,10000000.0
2009-11-30 00:25:00,2.10019,2.10075,2.09953,2.09953,6000000.0
2009-11-30 00:26:00,2.09817,2.0982,2.09782,2.09783,7000000.0
2009-11-30 00:27:00,2.09735,2.09801,2.09735,2.09794,9000000.0
2009-11-30 00:28:00,2.09835,2.09847,2.09825,2.09847,9000000.0
2009-11-30 00:29:00,2.09857,2.0987,2.09825,2.09834,8000000.0
2009-11-30 00:30:00,2.09846,2.0991,2.09846,2.09908,11000000.0
2009-11-30 00:31:00,2.09886,2.09915,2.09877,2.09897,8000000.0
2009-11-30 00:32:00,2.0991,2.09923,2.09895,2.09895,5000000.0
2009-11-30 00:33:00,2.09914,2.0994,2.09864,2.09881,7000000.0
2009-11-30 00:34:00,2.09877,2.09894,2.09849,2.09894,8000000.0
2009-11-30 00:35:00,2.09897,2.09902,2.09778,2.09783,8000000.0
2009-11-30 00:36:00,2.09928,2.09954,2.09928,2.09954,4000000.0
2009-11-30 00:37:00,2.09999,2.10017,2.09999,2.10017,5000000.0
2009-11-30 00:38:00,2.10017,2.10017,2.09966,2.09993,7000000.0
2009-11-30 00:39:00,2.09955,2.09955,2.09887,2.09887,10000000.0
2009-11-30 00:40:00,2.09859,2.09866,2.09849,2.09849,7000000.0
2009-11-30 00:41:00,2.09889,2.09977,2.09889,2.09977,10000000.0
2009-11-30 00:42:00,2.09968,2.10055,2.09968,2.10047,11000000.0
2009-11-30 00:43:00,2.1005,2.10071,2.10044,2.10057,9000000.0
2009-11-30 00:44:00,2.10055,2.10067,2.10049,2.10067,5000000.0
2009-11-30 00:45:00,2.10043,2.10043,2.09914,2.09914,5000000.0
2009-11-30 00:46:00,2.09897,2.0994,2.09897,2.0994,5000000.0
2009-11-30 00:47:00,2.09992,2.10015,2.09992,2.1001,7000000.0
2009-11-30 00:48:00,2.10095,2.10095,2.09953,2.09953,10000000.0
2009-11-30 00:49:00,2.09999,2.09999,2.09895,2.09895,6000000.0
2009-11-30 00:50:00,2.0989,2.09911,2.0989,2.09891,8000000.0
2009-11-30 00:51:00,2.09887,2.09924,2.09872,2.09913,7000000.0
2009-11-30 00:52:00,2.09885,2.099,2.09884,2.09896,8000000.0
2009-11-30 00:53:00,2.09892,2.09898,2.09878,2.09878,5000000.0
2009-11-30 00:54:00,2.09907,2.09958,2.09907,2.09958,8000000.0
2009-11-30 00:55:00,2.09965,2.09992,2.09965,2.09988,7000000.0
2009-11-30 00:56:00,2.1,2.1,2.09982,2.09982,6000000.0
2009-11-30 00:57:00,2.09986,2.1001,2.09985,2.09996,10000000.0
2009-11-30 00:58:00,2.10019,2.1006,2.10016,2.1006,7000000.0
2009-11-30 00:59:00,2.10051,2.10056,2.10014,2.10014,7000000.0
2009-11-30 01:00:00,2.10034,2.10063,2.10034,2.10062,9000000.0
2009-11-30 01:01:00,2.10132,2.10146,2.10132,2.10139,7000000.0
2009-11-30 01:02:00,2.10137,2.10141,2.10118,2.10141,8000000.0
2009-11-30 01:03:00,2.10137,2.10137,2.10092,2.10096,10000000.0
2009-11-30 01:04:00,2.10036,2.10059,2.10029,2.10049,8000000.0
2009-11-30 01:05:00,2.10069,2.10074,2.10024,2.10024,7000000.0
2009-11-30 01:06:00,2.10012,2.10012,2.09982,2.09985,8000000.0
2009-11-30 01:07:00,2.09978,2.09981,2.09966,2.09966,6000000.0
2009-11-30 01:08:00,2.09979,2.09981,2.09956,2.09956,8000000.0
2009-11-30 01:09:00,2.09921,2.09921,2.09889,2.09889,5000000.0
2009-11-30 01:10:00,2.09881,2.09896,2.09867,2.09891,11000000.0
2009-11-30 01:11:00,2.09912,2.09966,2.09912,2.09963,5000000.0
2009-11-30 01:12:00,2.10136,2.10152,2.10095,2.10102,9000000.0
2009-11-30 01:13:00,2.10004,2.1005,2.10004,2.1005,7000000.0
2009-11-30 01:14:00,2.10069,2.10069,2.10046,2.10051,8000000.0
2009-11-30 01:15:00,2.10053,2.10053,2.10031,2.10033,7000000.0
2009-11-30 01:16:00,2.10034,2.10037,2.10013,2.10021,9000000.0
2009-11-30 01:17:00,2.10016,2.1004,2.10005,2.10039,8000000.0
2009-11-30 01:18:00,2.10035,2.10092,2.10035,2.10092,5000000.0
2009-11-30 01:19:00,2.10074,2.10074,2.10059,2.10061,7000000.0
2009-11-30 01:20:00,2.10043,2.10043,2.09967,2.09967,8000000.0
2009-11-30 01:21:00,2.10033,2.10074,2.10033,2.10055,7000000.0
2009-11-30 01:22:00,2.1008,2.10104,2.1008,2.10098,7000000.0
2009-11-30 01:23:00,2.10066,2.1009,2.10036,2.10089,7000000.0
2009-11-30 01:24:00,2.10062,2.10113,2.10062,2.10107,11000000.0
2009-11-30 01:25:00,2.10116,2.10116,2.10091,2.10103,7000000.0
2009-11-30 01:26:00,2.10072,2.10114,2.10071,2.10086,8000000.0
2009-11-30 01:27:00,2.10087,2.1009,2.10057,2.10057,7000000.0
2009-11-30 01:28:00,2.10101,2.10124,2.10101,2.10118,8000000.0
2009-11-30 01:29:00,2.10144,2.1018,2.1013,2.1013,6000000.0
2009-11-30 01:30:00,2.10109,2.10109,2.10072,2.10072,7000000.0
2009-11-30 01:31:00,2.09997,2.10009,2.09973,2.10009,6000000.0
2009-11-30 01:32:00,2.09994,2.10018,2.09994,2.10018,6000000.0
2009-11-30 01:33:00,2.10052,2.10052,2.10024,2.10024,7000000.0
2009-11-30 01:34:00,2.10023,2.10023,2.10007,2.10007,11000000.0
2009-11-30 01:35:00,2.10016,2.10052,2.09986,2.10052,8000000.0
2009-11-30 01:36:00,2.10067,2.10076,2.1006,2.10064,6000000.0
2009-11-30 01:37:00,2.10052,2.1007,2.09992,2.1007,8000000.0
2009-11-30 01:38:00,2.10103,2.10126,2.10103,2.10126,7000000.0
2009-11-30 01:39:00,2.10117,2.10117,2.10093,2.10093,9000000.0
2009-11-30 01:40:00,2.10095,2.10124,2.10068,2.10124,11000000.0
2009-11-30 01:41:00,2.10096,2.10108,2.10035,2.10035,8000000.0
2009-11-30 01:42:00,2.09918,2.10004,2.09918,2.10004,6000000.0
2009-11-30 01:43:00,2.10011,2.10011,2.09968,2.09983,9000000.0
2009-11-30 01:44:00,2.09986,2.10046,2.09986,2.10046,8000000.0
2009-11-30 01:45:00,2.10075,2.10115,2.10075,2.10115,7000000.0
2009-11-30 01:46:00,2.10131,2.10149,2.10122,2.1014,7000000.0
2009-11-30 01:47:00,2.10176,2.10176,2.1013,2.1013,7000000.0
2009-11-30 01:48:00,2.1005,2.1005,2.09958,2.09972,8000000.0
2009-11-30 01:49:00,2.09967,2.09967,2.09927,2.09929,6000000.0
2009-11-30 01:50:00,2.09946,2.09946,2.09843,2.09843,7000000.0
2009-11-30 01:51:00,2.09855,2.09855,2.09817,2.09817,5000000.0
2009-11-30 01:52:00,2.09798,2.09923,2.09798,2.09923,8000000.0
2009-11-30 01:53:00,2.09888,2.09905,2.09881,2.09881,8000000.0
2009-11-30 01:54:00,2.09867,2.09867,2.09834,2.09834,10000000.0
2009-11-30 01:55:00,2.09862,2.09872,2.09843,2.09851,9000000.0
2009-11-30 01:56:00,2.09896,2.09938,2.09745,2.09938,6000000.0
2009-11-30 01:57:00,2.09956,2.09956,2.09923,2.09933,5000000.0
2009-11-30 01:58:00,2.09916,2.09935,2.09891,2.09891,8000000.0
2009-11-30 01:59:00,2.09866,2.09908,2.09866,2.09908,7000000.0
2009-11-30 02:00:00,2.09937,2.09938,2.0992,2.0993,9000000.0
2009-11-30 02:01:00,2.09987,2.10057,2.09987,2.10011,10000000.0
2009-11-30 02:02:00,2.09983,2.09995,2.09977,2.09983,13000000.0
2009-11-30 02:03:00,2.09999,2.09999,2.0994,2.09953,17000000.0
2009-11-30 02:04:00,2.09963,2.09995,2.09963,2.09995,12000000.0
2009-11-30 02:05:00,2.09998,2.10006,2.09981,2.09981,9000000.0
2009-11-30 02:06:00,2.09966,2.10099,2.09966,2.10099,7000000.0
2009-11-30 02:07:00,2.10085,2.1015,2.10085,2.1015,13000000.0
2009-11-30 02:08:00,2.10142,2.10142,2.09968,2.0997,16000000.0
2009-11-30 02:09:00,2.09964,2.09965,2.09944,2.09952,10000000.0
2009-11-30 02:10:00,2.09913,2.09937,2.09901,2.09937,7000000.0
2009-11-30 02:11:00,2.09914,2.09914,2.09855,2.09855,7000000.0
2009-11-30 02:12:00,2.09884,2.09893,2.09859,2.09859,14000000.0
2009-11-30 02:13:00,2.09845,2.09867,2.09845,2.09849,7000000.0
2009-11-30 02:14:00,2.09848,2.09858,2.09829,2.09835,7000000.0
2009-11-30 02:15:00,2.09834,2.09851,2.09823,2.09841,7000000.0
2009-11-30 02:16:00,2.09827,2.0986,2.09806,2.0986,8000000.0
2009-11-30 02:17:00,2.09843,2.09843,2.09783,2.09783,7000000.0
2009-11-30 02:18:00,2.09745,2.09745,2.09716,2.09738,11000000.0
2009-11-30 02:19:00,2.09751,2.09756,2.09724,2.09756,7000000.0
2009-11-30 02:20:00,2.09855,2.09888,2.09855,2.09888,12000000.0
2009-11-30 02:21:00,2.0985,2.0985,2.09773,2.09793,12000000.0
2009-11-30 02:22:00,2.09776,2.09776,2.09732,2.0976,7000000.0
2009-11-30 02:23:00,2.09767,2.09769,2.09748,2.09769,9000000.0
2009-11-30 02:24:00,2.09753,2.09803,2.09753,2.09803,8000000.0
2009-11-30 02:25:00,2.09777,2.09777,2.09659,2.0967,16000000.0
2009-11-30 02:26:00,2.09711,2.09823,2.09702,2.09823,20000000.0
2009-11-30 02:27:00,2.09793,2.09796,2.09717,2.09717,18000000.0
2009-11-30 02:28:00,2.09744,2.09757,2.09744,2.09755,10000000.0
2009-11-30 02:29:00,2.09753,2.09753,2.09741,2.09747,5000000.0
2009-11-30 02:30:00,2.09794,2.09865,2.09794,2.09865,10000000.0
2009-11-30 02:31:00,2.09865,2.09865,2.09822,2.09822,9000000.0
2009-11-30 02:32:00,2.09813,2.09817,2.09792,2.09792,15000000.0
2009-11-30 02:33:00,2.09784,2.09812,2.09784,2.09811,14000000.0
2009-11-30 02:34:00,2.09807,2.09876,2.09807,2.09876,9000000.0
2009-11-30 02:35:00,2.09864,2.09889,2.09845,2.09845,7000000.0
2009-11-30 02:36:00,2.09862,2.09896,2.09862,2.09873,11000000.0
2009-11-30 02:37:00,2.09879,2.09879,2.0978,2.0978,7000000.0
2009-11-30 02:38:00,2.09761,2.09765,2.09752,2.09764,7000000.0
2009-11-30 02:39:00,2.09751,2.09787,2.09751,2.09787,13000000.0
2009-11-30 02:40:00,2.09773,2.09799,2.09767,2.09799,11000000.0
2009-11-30 02:41:00,2.09832,2.09834,2.09813,2.09813,8000000.0
2009-11-30 02:42:00,2.09811,2.09871,2.09811,2.09871,10000000.0
2009-11-30 02:43:00,2.09906,2.09928,2.09902,2.09902,6000000.0
2009-11-30 02:44:00,2.09876,2.09876,2.09814,2.09814,5000000.0
2009-11-30 02:45:00,2.09795,2.09829,2.09795,2.09814,10000000.0
2009-11-30 02:46:00,2.09836,2.09836,2.09812,2.09812,5000000.0
2009-11-30 02:47:00,2.09813,2.09813,2.09808,2.09808,8000000.0
2009-11-30 02:48:00,2.09792,2.09792,2.09721,2.09721,11000000.0
2009-11-30 02:49:00,2.09719,2.09719,2.09688,2.09688,5000000.0
2009-11-30 02:50:00,2.09665,2.09696,2.0966,2.09692,8000000.0
2009-11-30 02:51:00,2.09691,2.09691,2.0951,2.0951,5000000.0
2009-11-30 02:52:00,2.09493,2.09494,2.0946,2.0946,8000000.0
2009-11-30 02:53:00,2.09524,2.0955,2.09524,2.0954,8000000.0
2009-11-30 02:54:00,2.09516,2.09526,2.09513,2.09513,7000000.0
2009-11-30 02:55:00,2.09483,2.09493,2.0946,2.0948,8000000.0
2009-11-30 02:56:00,2.09482,2.09485,2.09441,2.09441,7000000.0
2009-11-30 02:57:00,2.09424,2.09463,2.09424,2.09446,8000000.0
2009-11-30 02:58:00,2.09453,2.0948,2.0945,2.09459,12000000.0
2009-11-30 02:59:00,2.09455,2.09457,2.09437,2.09457,19000000.0
2009-11-30 03:00:00,2.09467,2.09471,2.09389,2.09389,7000000.0
2009-11-30 03:01:00,2.09401,2.09413,2.09395,2.09396,10000000.0
2009-11-30 03:02:00,2.09409,2.09451,2.09396,2.09451,7000000.0
2009-11-30 03:03:00,2.09447,2.09485,2.09447,2.09451,5000000.0
2009-11-30 03:04:00,2.09472,2.09519,2.09472,2.09509,7000000.0
2009-11-30 03:05:00,2.09539,2.09638,2.09539,2.09638,10000000.0
2009-11-30 03:06:00,2.09636,2.09648,2.0962,2.09636,8000000.0
2009-11-30 03:07:00,2.09592,2.09619,2.09586,2.09586,5000000.0
2009-11-30 03:08:00,2.0954,2.09571,2.0954,2.09571,8000000.0
2009-11-30 03:09:00,2.09646,2.09648,2.09617,2.09617,10000000.0
2009-11-30 03:10:00,2.09606,2.09606,2.09562,2.09562,10000000.0
2009-11-30 03:11:00,2.09538,2.09539,2.0952,2.09539,8000000.0
2009-11-30 03:12:00,2.09535,2.09557,2.09519,2.09554,7000000.0
2009-11-30 03:13:00,2.09558,2.09562,2.09515,2.09515,10000000.0
2009-11-30 03:14:00,2.09527,2.09527,2.09482,2.09489,16000000.0
2009-11-30 03:15:00,2.09488,2.09533,2.09486,2.09516,6000000.0
2009-11-30 03:16:00,2.09375,2.09375,2.09319,2.09322,5000000.0
2009-11-30 03:17:00,2.09359,2.09456,2.09359,2.09456,8000000.0
2009-11-30 03:18:00,2.09451,2.09501,2.0943,2.0943,6000000.0
2009-11-30 03:19:00,2.09314,2.09314,2.09206,2.09206,7000000.0
2009-11-30 03:20:00,2.09176,2.09238,2.09176,2.09228,7000000.0
2009-11-30 03:21:00,2.09223,2.09277,2.09223,2.09236,7000000.0
2009-11-30 03:22:00,2.09167,2.09167,2.08957,2.09146,8000000.0
2009-11-30 03:23:00,2.0913,2.09172,2.0913,2.09172,5000000.0
2009-11-30 03:24:00,2.09137,2.09137,2.09106,2.09106,7000000.0
2009-11-30 03:25:00,2.0921,2.09211,2.09151,2.09211,23000000.0
2009-11-30 03:26:00,2.09292,2.09302,2.09272,2.09278,9000000.0
2009-11-30 03:27:00,2.09232,2.09256,2.092,2.09256,7000000.0
2009-11-30 03:28:00,2.09299,2.09299,2.09236,2.09236,7000000.0
2009-11-30 03:29:00,2.0917,2.0917,2.08966,2.08966,6000000.0
2009-11-30 03:30:00,2.08959,2.09011,2.08959,2.08993,10000000.0
2009-11-30 03:31:00,2.08988,2.0903,2.08988,2.0903,5000000.0
2009-11-30 03:32:00,2.0898,2.0898,2.08913,2.08927,10000000.0
2009-11-30 03:33:00,2.08964,2.0898,2.08934,2.0898,7000000.0
2009-11-30 03:34:00,2.08986,2.08996,2.08966,2.08996,11000000.0
2009-11-30 03:35:00,2.09004,2.0901,2.0899,2.0899,6000000.0
2009-11-30 03:36:00,2.09,2.09049,2.08996,2.09049,8000000.0
2009-11-30 03:37:00,2.09025,2.09045,2.09009,2.09022,8000000.0
2009-11-30 03:38:00,2.09007,2.09029,2.09007,2.09029,8000000.0
2009-11-30 03:39:00,2.09033,2.09033,2.09005,2.09013,10000000.0
2009-11-30 03:40:00,2.09001,2.09014,2.08986,2.08986,9000000.0
2009-11-30 03:41:00,2.08988,2.08995,2.08988,2.08995,8000000.0
2009-11-30 03:42:00,2.08982,2.08982,2.0895,2.08954,7000000.0
2009-11-30 03:43:00,2.08941,2.08972,2.08936,2.08952,9000000.0
2009-11-30 03:44:00,2.08966,2.08986,2.08966,2.08986,9000000.0
2009-11-30 03:45:00,2.08995,2.08995,2.08962,2.08967,7000000.0
2009-11-30 03:46:00,2.08971,2.08972,2.08933,2.08933,8000000.0
2009-11-30 03:47:00,2.08934,2.08962,2.0893,2.0895,9000000.0
2009-11-30 03:48:00,2.08919,2.08927,2.08906,2.08906,10000000.0
2009-11-30 03:49:00,2.08946,2.09005,2.08946,2.09005,23000000.0
2009-11-30 03:50:00,2.0904,2.09061,2.0903,2.09038,7000000.0
2009-11-30 03:51:00,2.09016,2.09021,2.09009,2.09009,8000000.0
2009-11-30 03:52:00,2.08965,2.08965,2.08893,2.08894,9000000.0
2009-11-30 03:53:00,2.08861,2.08863,2.0883,2.0883,8000000.0
2009-11-30 03:54:00,2.08839,2.08839,2.08809,2.08839,6000000.0
2009-11-30 03:55:00,2.08808,2.08808,2.0879,2.0879,10000000.0
2009-11-30 03:56:00,2.08706,2.08721,2.08706,2.08721,12000000.0
2009-11-30 03:57:00,2.08723,2.08777,2.08718,2.08777,9000000.0
2009-11-30 03:58:00,2.08793,2.08793,2.08761,2.08761,8000000.0
2009-11-30 03:59:00,2.0872,2.08859,2.08717,2.08859,7000000.0
2009-11-30 04:00:00,2.08858,2.08867,2.0883,2.08833,18000000.0
2009-11-30 04:01:00,2.08803,2.08841,2.08803,2.08841,8000000.0
2009-11-30 04:02:00,2.08873,2.08902,2.08866,2.08887,25000000.0
2009-11-30 04:03:00,2.08898,2.08953,2.08898,2.08953,12000000.0
2009-11-30 04:04:00,2.0895,2.0895,2.08937,2.08937,9000000.0
2009-11-30 04:05:00,2.08971,2.09012,2.0897,2.08979,7000000.0
2009-11-30 04:06:00,2.08946,2.08969,2.08931,2.08955,11000000.0
2009-11-30 04:07:00,2.08955,2.08987,2.08951,2.08985,7000000.0
2009-11-30 04:08:00,2.09005,2.09005,2.08991,2.09005,10000000.0
2009-11-30 04:09:00,2.08981,2.09106,2.08981,2.09106,5000000.0
2009-11-30 04:10:00,2.09156,2.09156,2.09093,2.09095,9000000.0
2009-11-30 04:11:00,2.09075,2.09075,2.09025,2.09033,7000000.0
2009-11-30 04:12:00,2.09033,2.09033,2.08933,2.08933,6000000.0
2009-11-30 04:13:00,2.08902,2.08902,2.08855,2.08863,8000000.0
2009-11-30 04:14:00,2.0884,2.08852,2.08836,2.08841,7000000.0
2009-11-30 04:15:00,2.08832,2.08841,2.08816,2.08816,8000000.0
2009-11-30 04:16:00,2.08832,2.08877,2.08832,2.08877,8000000.0
2009-11-30 04:17:00,2.08892,2.08922,2.08882,2.08922,19000000.0
2009-11-30 04:18:00,2.08961,2.0902,2.08961,2.08992,8000000.0
2009-11-30 04:19:00,2.0897,2.09002,2.08956,2.0896,21000000.0
2009-11-30 04:20:00,2.08876,2.08876,2.08825,2.08833,11000000.0
2009-11-30 04:21:00,2.0884,2.08853,2.08834,2.08853,7000000.0
2009-11-30 04:22:00,2.08844,2.08849,2.08829,2.08829,8000000.0
2009-11-30 04:23:00,2.08822,2.0885,2.08822,2.0885,5000000.0
2009-11-30 04:24:00,2.0886,2.08863,2.08845,2.08845,12000000.0
2009-11-30 04:25:00,2.08832,2.08837,2.08826,2.08828,9000000.0
2009-11-30 04:26:00,2.0887,2.08878,2.0887,2.08872,8000000.0
2009-11-30 04:27:00,2.08886,2.08886,2.08863,2.08863,9000000.0
2009-11-30 04:28:00,2.08848,2.08881,2.08848,2.08881,14000000.0
2009-11-30 04:29:00,2.08892,2.08893,2.08886,2.08893,16000000.0
2009-11-30 04:30:00,2.08867,2.08869,2.08861,2.08869,25000000.0
2009-11-30 04:31:00,2.08842,2.0885,2.08813,2.0885,5000000.0
2009-11-30 04:32:00,2.08873,2.08873,2.08845,2.08845,12000000.0
2009-11-30 04:33:00,2.08884,2.08899,2.08884,2.08899,10000000.0
2009-11-30 04:34:00,2.08926,2.08956,2.08919,2.08923,15000000.0
2009-11-30 04:35:00,2.08952,2.08964,2.0895,2.08951,9000000.0
2009-11-30 04:36:00,2.08953,2.08956,2.08939,2.08939,7000000.0
2009-11-30 04:37:00,2.08934,2.08967,2.08934,2.08962,7000000.0
2009-11-30 04:38:00,2.08974,2.08997,2.08974,2.08997,6000000.0
2009-11-30 04:39:00,2.09002,2.09034,2.09002,2.09034,5000000.0
2009-11-30 04:40:00,2.09033,2.09037,2.09015,2.09037,6000000.0
2009-11-30 04:41:00,2.08999,2.08999,2.08977,2.08977,5000000.0
2009-11-30 04:42:00,2.08972,2.08972,2.08956,2.08963,11000000.0
2009-11-30 04:43:00,2.08965,2.08972,2.08954,2.08954,9000000.0
2009-11-30 04:44:00,2.08944,2.08953,2.0893,2.0893,8000000.0
2009-11-30 04:45:00,2.08927,2.08961,2.08927,2.08956,9000000.0
2009-11-30 04:46:00,2.08949,2.08955,2.08937,2.08937,7000000.0
2009-11-30 04:47:00,2.08945,2.0895,2.08925,2.08941,8000000.0
2009-11-30 04:48:00,2.08942,2.08974,2.08942,2.08973,7000000.0
2009-11-30 04:49:00,2.08985,2.09,2.08985,2.08996,6000000.0
2009-11-30 04:50:00,2.08995,2.08995,2.0898,2.08984,7000000.0
2009-11-30 04:51:00,2.08993,2.08993,2.08979,2.08991,15000000.0
2009-11-30 04:52:00,2.08984,2.08984,2.08953,2.08975,9000000.0
2009-11-30 04:53:00,2.08952,2.08952,2.08919,2.08919,8000000.0
2009-11-30 04:54:00,2.08887,2.08887,2.08827,2.08827,11000000.0
2009-11-30 04:55:00,2.08819,2.08839,2.08817,2.08839,11000000.0
2009-11-30 04:56:00,2.08793,2.0881,2.08785,2.0881,12000000.0
2009-11-30 04:57:00,2.08817,2.08825,2.08817,2.08817,8000000.0
2009-11-30 04:58:00,2.08829,2.08852,2.08829,2.08852,6000000.0
2009-11-30 04:59:00,2.08854,2.08897,2.08854,2.08897,12000000.0
2009-11-30 05:00:00,2.08896,2.08896,2.0881,2.0881,9000000.0
2009-11-30 05:01:00,2.08803,2.08842,2.08803,2.08842,7000000.0
2009-11-30 05:02:00,2.08867,2.08868,2.08856,2.08858,7000000.0
2009-11-30 05:03:00,2.0886,2.0886,2.08839,2.08848,8000000.0
2009-11-30 05:04:00,2.08831,2.08831,2.08756,2.08783,9000000.0
2009-11-30 05:05:00,2.08795,2.08824,2.08795,2.08809,13000000.0
2009-11-30 05:06:00,2.08823,2.08823,2.08807,2.08807,8000000.0
2009-11-30 05:07:00,2.08802,2.08813,2.08796,2.08803,10000000.0
2009-11-30 05:08:00,2.08757,2.08777,2.08749,2.08756,11000000.0
2009-11-30 05:09:00,2.08774,2.08774,2.08729,2.08747,16000000.0
2009-11-30 05:10:00,2.08741,2.08745,2.08734,2.0874,12000000.0
2009-11-30 05:11:00,2.08756,2.0877,2.08756,2.0876,11000000.0
2009-11-30 05:12:00,2.08753,2.08762,2.08747,2.08762,16000000.0
2009-11-30 05:13:00,2.08795,2.08908,2.08795,2.08908,6000000.0
2009-11-30 05:14:00,2.08945,2.0895,2.08905,2.08905,12000000.0
2009-11-30 05:15:00,2.08907,2.08929,2.08907,2.08929,8000000.0
2009-11-30 05:16:00,2.08974,2.08978,2.08964,2.08978,11000000.0
2009-11-30 05:17:00,2.08972,2.08979,2.08969,2.08969,5000000.0
2009-11-30 05:18:00,2.08975,2.08975,2.08958,2.08962,16000000.0
2009-11-30 05:19:00,2.08957,2.09009,2.08957,2.09009,9000000.0
2009-11-30 05:20:00,2.09007,2.09022,2.08997,2.09022,11000000.0
2009-11-30 05:21:00,2.09014,2.09014,2.08911,2.08911,15000000.0
2009-11-30 05:22:00,2.08879,2.08921,2.08879,2.08921,28000000.0
2009-11-30 05:23:00,2.08936,2.08988,2.08936,2.08988,26000000.0
2009-11-30 05:24:00,2.09003,2.09052,2.09003,2.09052,27000000.0
2009-11-30 05:25:00,2.09052,2.09064,2.09016,2.09016,47000000.0
2009-11-30 05:26:00,2.09033,2.09036,2.09007,2.09007,38000000.0
2009-11-30 05:27:00,2.08989,2.09003,2.08981,2.09003,7000000.0
2009-11-30 05:28:00,2.08971,2.08979,2.08947,2.08953,22000000.0
2009-11-30 05:29:00,2.08952,2.08952,2.08934,2.08934,11000000.0
2009-11-30 05:30:00,2.08938,2.08944,2.0891,2.08911,7000000.0
2009-11-30 05:31:00,2.08915,2.08939,2.08911,2.08931,10000000.0
2009-11-30 05:32:00,2.08918,2.08926,2.08909,2.08926,10000000.0
2009-11-30 05:33:00,2.08937,2.08947,2.08934,2.08947,8000000.0
2009-11-30 05:34:00,2.08926,2.0895,2.08926,2.0895,8000000.0
2009-11-30 05:35:00,2.08919,2.08925,2.08879,2.08879,10000000.0
2009-11-30 05:36:00,2.08862,2.08872,2.08855,2.08855,15000000.0
2009-11-30 05:37:00,2.08851,2.08851,2.08834,2.08849,11000000.0
2009-11-30 05:38:00,2.08832,2.08832,2.08812,2.08831,11000000.0
2009-11-30 05:39:00,2.08859,2.08911,2.08859,2.08911,7000000.0
2009-11-30 05:40:00,2.08907,2.08907,2.08874,2.08874,5000000.0
2009-11-30 05:41:00,2.08866,2.08898,2.08866,2.08898,9000000.0
2009-11-30 05:42:00,2.08908,2.08914,2.08874,2.08914,16000000.0
2009-11-30 05:43:00,2.08889,2.08889,2.08815,2.08815,8000000.0
2009-11-30 05:44:00,2.08809,2.08809,2.088,2.088,9000000.0
2009-11-30 05:45:00,2.08804,2.08884,2.08804,2.08884,13000000.0
2009-11-30 05:46:00,2.0889,2.08907,2.08822,2.08822,10000000.0
2009-11-30 05:47:00,2.08856,2.08856,2.08804,2.08804,15000000.0
2009-11-30 05:48:00,2.08808,2.08824,2.08804,2.08824,11000000.0
2009-11-30 05:49:00,2.08832,2.08832,2.08825,2.08825,8000000.0
2009-11-30 05:50:00,2.08834,2.08931,2.08834,2.08931,13000000.0
2009-11-30 05:51:00,2.08946,2.08946,2.0893,2.08932,30000000.0
2009-11-30 05:52:00,2.08919,2.08919,2.08886,2.08902,15000000.0
2009-11-30 05:53:00,2.0893,2.0893,2.08898,2.08898,8000000.0
2009-11-30 05:54:00,2.08893,2.08906,2.08893,2.08895,16000000.0
2009-11-30 05:55:00,2.08905,2.08922,2.08888,2.08922,11000000.0
2009-11-30 05:56:00,2.08909,2.08932,2.08908,2.08932,33000000.0
2009-11-30 05:57:00,2.08947,2.08984,2.08947,2.08984,11000000.0
2009-11-30 05:58:00,2.08982,2.09011,2.08982,2.09011,19000000.0
2009-11-30 05:59:00,2.09041,2.09111,2.09041,2.09111,12000000.0
2009-11-30 06:00:00,2.09105,2.09105,2.09067,2.09077,25000000.0
2009-11-30 06:01:00,2.09013,2.09015,2.08986,2.09008,16000000.0
2009-11-30 06:02:00,2.0903,2.0903,2.0887,2.0887,13000000.0
2009-11-30 06:03:00,2.08831,2.08882,2.08827,2.08827,22000000.0
2009-11-30 06:04:00,2.08828,2.08873,2.08797,2.08873,11000000.0
2009-11-30 06:05:00,2.08871,2.08897,2.08871,2.08872,9000000.0
2009-11-30 06:06:00,2.08865,2.08882,2.08865,2.08865,8000000.0
2009-11-30 06:07:00,2.08887,2.08929,2.08871,2.08929,10000000.0
2009-11-30 06:08:00,2.08987,2.08987,2.08944,2.08947,8000000.0
2009-11-30 06:09:00,2.08938,2.08949,2.089,2.089,10000000.0
2009-11-30 06:10:00,2.08925,2.08938,2.08925,2.0893,8000000.0
2009-11-30 06:11:00,2.08941,2.08941,2.08928,2.08928,5000000.0
2009-11-30 06:12:00,2.08897,2.08899,2.08859,2.08899,10000000.0
2009-11-30 06:13:00,2.0893,2.08933,2.08869,2.08869,15000000.0
2009-11-30 06:14:00,2.0887,2.08903,2.0887,2.08874,10000000.0
2009-11-30 06:15:00,2.08863,2.08877,2.08852,2.08873,18000000.0
2009-11-30 06:16:00,2.08883,2.08883,2.08872,2.08876,11000000.0
2009-11-30 06:17:00,2.08872,2.08872,2.08834,2.08834,7000000.0
2009-11-30 06:18:00,2.08858,2.0887,2.08836,2.08836,13000000.0
2009-11-30 06:19:00,2.0884,2.0885,2.0882,2.0882,12000000.0
2009-11-30 06:20:00,2.08814,2.08814,2.08782,2.08782,18000000.0
2009-11-30 06:21:00,2.08794,2.08854,2.08794,2.0882,26000000.0
2009-11-30 06:22:00,2.08833,2.08836,2.08818,2.08835,10000000.0
2009-11-30 06:23:00,2.08811,2.08887,2.08811,2.08887,11000000.0
2009-11-30 06:24:00,2.08902,2.08924,2.08902,2.08924,11000000.0
2009-11-30 06:25:00,2.08912,2.08912,2.0889,2.0889,10000000.0
2009-11-30 06:26:00,2.08882,2.08888,2.08881,2.08881,7000000.0
2009-11-30 06:27:00,2.08874,2.08884,2.0887,2.08884,8000000.0
2009-11-30 06:28:00,2.0889,2.08924,2.0889,2.08924,7000000.0
2009-11-30 06:29:00,2.08934,2.08934,2.08922,2.08931,5000000.0
2009-11-30 06:30:00,2.0895,2.0895,2.08911,2.08911,11000000.0
2009-11-30 06:31:00,2.08894,2.08894,2.08879,2.0889,20000000.0
2009-11-30 06:32:00,2.08899,2.08934,2.08885,2.08934,31000000.0
2009-11-30 06:33:00,2.08918,2.08969,2.08918,2.08953,17000000.0
2009-11-30 06:34:00,2.08954,2.08968,2.08945,2.08968,9000000.0
2009-11-30 06:35:00,2.08978,2.08993,2.08978,2.08982,8000000.0
2009-11-30 06:36:00,2.08989,2.08997,2.08917,2.08917,10000000.0
2009-11-30 06:37:00,2.08911,2.08941,2.08911,2.08938,7000000.0
2009-11-30 06:38:00,2.08968,2.08977,2.08947,2.08955,8000000.0
2009-11-30 06:39:00,2.08969,2.08969,2.08942,2.08964,12000000.0
2009-11-30 06:40:00,2.08925,2.08941,2.08914,2.08914,7000000.0
2009-11-30 06:41:00,2.08923,2.08958,2.08923,2.08948,6000000.0
2009-11-30 06:42:00,2.09019,2.09049,2.09019,2.0904,6000000.0
2009-11-30 06:43:00,2.09033,2.09042,2.09027,2.09042,9000000.0
2009-11-30 06:44:00,2.09032,2.09045,2.09032,2.09043,11000000.0
2009-11-30 06:45:00,2.09038,2.09041,2.09034,2.09034,8000000.0
2009-11-30 06:46:00,2.09036,2.09036,2.09006,2.09006,8000000.0
2009-11-30 06:47:00,2.09026,2.09037,2.08843,2.09037,8000000.0
2009-11-30 06:48:00,2.09047,2.09054,2.09024,2.09024,8000000.0
2009-11-30 06:49:00,2.09012,2.09021,2.09006,2.09021,9000000.0
2009-11-30 06:50:00,2.0903,2.09041,2.0903,2.09041,9000000.0
2009-11-30 06:51:00,2.09042,2.09044,2.0904,2.09041,11000000.0
2009-11-30 06:52:00,2.09033,2.09038,2.09031,2.09031,7000000.0
2009-11-30 06:53:00,2.09032,2.09032,2.09005,2.09007,8000000.0
2009-11-30 06:54:00,2.09009,2.09048,2.09009,2.09048,11000000.0
2009-11-30 06:55:00,2.09071,2.09075,2.09063,2.09065,8000000.0
2009-11-30 06:56:00,2.09073,2.09073,2.09002,2.09031,13000000.0
2009-11-30 06:57:00,2.09055,2.09059,2.09015,2.09015,18000000.0
2009-11-30 06:58:00,2.08997,2.08998,2.08988,2.0899,16000000.0
2009-11-30 06:59:00,2.08986,2.09,2.08968,2.09,11000000.0
2009-11-30 07:00:00,2.09004,2.09028,2.09004,2.09019,8000000.0
2009-11-30 07:01:00,2.09045,2.09045,2.09024,2.09024,14000000.0
2009-11-30 07:02:00,2.09015,2.09015,2.08992,2.08999,18000000.0
2009-11-30 07:03:00,2.08998,2.09036,2.08998,2.09036,8000000.0
2009-11-30 07:04:00,2.09047,2.09047,2.09027,2.09027,8000000.0
2009-11-30 07:05:00,2.09035,2.09068,2.09035,2.09062,10000000.0
2009-11-30 07:06:00,2.09093,2.09098,2.09087,2.09098,8000000.0
2009-11-30 07:07:00,2.09073,2.09077,2.09052,2.09066,15000000.0
2009-11-30 07:08:00,2.09109,2.09185,2.09109,2.09185,18000000.0
2009-11-30 07:09:00,2.09254,2.09288,2.09251,2.09288,8000000.0
2009-11-30 07:10:00,2.09236,2.09312,2.09187,2.09299,18000000.0
2009-11-30 07:11:00,2.09306,2.09377,2.09306,2.09367,11000000.0
2009-11-30 07:12:00,2.09418,2.09418,2.09344,2.09409,11000000.0
2009-11-30 07:13:00,2.09413,2.09447,2.09313,2.09313,9000000.0
2009-11-30 07:14:00,2.09278,2.09278,2.09252,2.09277,12000000.0
2009-11-30 07:15:00,2.09337,2.09354,2.09315,2.09315,7000000.0
2009-11-30 07:16:00,2.09369,2.09475,2.09369,2.09475,12000000.0
2009-11-30 07:17:00,2.09471,2.09536,2.09471,2.09493,15000000.0
2009-11-30 07:18:00,2.09486,2.0951,2.09486,2.09494,8000000.0
2009-11-30 07:19:00,2.09474,2.09505,2.0947,2.09505,7000000.0
2009-11-30 07:20:00,2.09527,2.09614,2.09522,2.09614,9000000.0
2009-11-30 07:21:00,2.09646,2.09646,2.09546,2.09558,11000000.0
2009-11-30 07:22:00,2.09573,2.09592,2.09543,2.09592,7000000.0
2009-11-30 07:23:00,2.09614,2.09637,2.09586,2.09586,11000000.0
2009-11-30 07:24:00,2.09519,2.09566,2.09519,2.09555,23000000.0
2009-11-30 07:25:00,2.09586,2.09586,2.09511,2.09541,28000000.0
2009-11-30 07:26:00,2.09513,2.09572,2.09509,2.09572,14000000.0
2009-11-30 07:27:00,2.09564,2.09566,2.09545,2.09552,20000000.0
2009-11-30 07:28:00,2.09552,2.09561,2.09552,2.09557,17000000.0
2009-11-30 07:29:00,2.09552,2.09556,2.09538,2.09547,27000000.0
2009-11-30 07:30:00,2.09529,2.09538,2.09524,2.09532,20000000.0
2009-11-30 07:31:00,2.09571,2.09655,2.09571,2.09655,7000000.0
2009-11-30 07:32:00,2.09639,2.09664,2.09636,2.09641,11000000.0
2009-11-30 07:33:00,2.09581,2.09581,2.09524,2.09524,22000000.0
2009-11-30 07:34:00,2.0952,2.0952,2.09481,2.09501,16000000.0
2009-11-30 07:35:00,2.09469,2.09519,2.09466,2.09519,15000000.0
2009-11-30 07:36:00,2.09581,2.09592,2.09576,2.09585,10000000.0
2009-11-30 07:37:00,2.09595,2.09607,2.09581,2.09607,12000000.0
2009-11-30 07:38:00,2.09599,2.09599,2.09494,2.09494,7000000.0
2009-11-30 07:39:00,2.09481,2.09481,2.09441,2.09441,14000000.0
2009-11-30 07:40:00,2.09433,2.09453,2.09425,2.09435,9000000.0
2009-11-30 07:41:00,2.09441,2.09446,2.09408,2.09408,24000000.0
2009-11-30 07:42:00,2.09388,2.09435,2.09388,2.09435,17000000.0
2009-11-30 07:43:00,2.09325,2.09339,2.09276,2.09339,22000000.0
2009-11-30 07:44:00,2.09375,2.09386,2.09363,2.09363,10000000.0
2009-11-30 07:45:00,2.09414,2.09451,2.0941,2.0941,15000000.0
2009-11-30 07:46:00,2.09372,2.09399,2.09349,2.09394,17000000.0
2009-11-30 07:47:00,2.09407,2.09451,2.09399,2.09451,15000000.0
2009-11-30 07:48:00,2.09497,2.0951,2.09466,2.09466,10000000.0
2009-11-30 07:49:00,2.09432,2.09453,2.09416,2.09419,20000000.0
2009-11-30 07:50:00,2.09444,2.09471,2.0941,2.0941,17000000.0
2009-11-30 07:51:00,2.09384,2.09403,2.09372,2.09374,15000000.0
2009-11-30 07:52:00,2.0936,2.09408,2.0936,2.09408,29000000.0
2009-11-30 07:53:00,2.09426,2.09426,2.0939,2.09393,13000000.0
2009-11-30 07:54:00,2.09387,2.09387,2.09334,2.09363,23000000.0
2009-11-30 07:55:00,2.09357,2.09373,2.09328,2.09328,27000000.0
2009-11-30 07:56:00,2.09317,2.09349,2.09317,2.09345,18000000.0
2009-11-30 07:57:00,2.09348,2.0937,2.09345,2.09345,20000000.0
2009-11-30 07:58:00,2.09325,2.09388,2.09325,2.09388,13000000.0
2009-11-30 07:59:00,2.09425,2.09444,2.09424,2.09431,23000000.0
2009-11-30 08:00:00,2.09495,2.09516,2.09479,2.09498,31000000.0
2009-11-30 08:01:00,2.09486,2.0956,2.09483,2.09526,13000000.0
2009-11-30 08:02:00,2.09479,2.09503,2.09462,2.09484,12000000.0
2009-11-30 08:03:00,2.09544,2.09587,2.09528,2.09587,20000000.0
2009-11-30 08:04:00,2.09574,2.09574,2.09482,2.09482,30000000.0
2009-11-30 08:05:00,2.09456,2.09456,2.09382,2.09382,9000000.0
2009-11-30 08:06:00,2.09364,2.09385,2.09343,2.09364,21000000.0
2009-11-30 08:07:00,2.09361,2.09364,2.09342,2.09364,15000000.0
2009-11-30 08:08:00,2.0938,2.09408,2.09372,2.09397,25000000.0
2009-11-30 08:09:00,2.09403,2.09403,2.09344,2.09351,23000000.0
2009-11-30 08:10:00,2.09358,2.09358,2.09323,2.09323,27000000.0
2009-11-30 08:11:00,2.09311,2.09322,2.09278,2.09313,18000000.0
2009-11-30 08:12:00,2.09312,2.09313,2.093,2.09304,22000000.0
2009-11-30 08:13:00,2.09328,2.09377,2.09328,2.09329,18000000.0
2009-11-30 08:14:00,2.09309,2.09337,2.09246,2.09246,33000000.0
2009-11-30 08:15:00,2.09216,2.0922,2.09202,2.09202,21000000.0
2009-11-30 08:16:00,2.09195,2.09215,2.09191,2.09208,21000000.0
2009-11-30 08:17:00,2.09201,2.09212,2.09189,2.09189,19000000.0
2009-11-30 08:18:00,2.09176,2.09199,2.09175,2.09199,17000000.0
2009-11-30 08:19:00,2.0916,2.09215,2.09151,2.09151,16000000.0
2009-11-30 08:20:00,2.09217,2.09258,2.09207,2.09258,13000000.0
2009-11-30 08:21:00,2.09267,2.09271,2.09248,2.0925,18000000.0
2009-11-30 08:22:00,2.09251,2.09292,2.09251,2.09273,26000000.0
2009-11-30 08:23:00,2.09276,2.09276,2.09246,2.09268,16000000.0
2009-11-30 08:24:00,2.09267,2.09272,2.09244,2.09272,28000000.0
2009-11-30 08:25:00,2.09273,2.09273,2.09243,2.09261,49000000.0
2009-11-30 08:26:00,2.09256,2.09262,2.09219,2.09229,14000000.0
2009-11-30 08:27:00,2.09237,2.09253,2.09228,2.09235,31000000.0
2009-11-30 08:28:00,2.09236,2.09256,2.09217,2.09222,28000000.0
2009-11-30 08:29:00,2.09237,2.09291,2.09237,2.09284,32000000.0
2009-11-30 08:30:00,2.0928,2.09308,2.09269,2.09304,28000000.0
2009-11-30 08:31:00,2.093,2.093,2.09251,2.09254,40000000.0
2009-11-30 08:32:00,2.09258,2.09258,2.09241,2.0925,51000000.0
2009-11-30 08:33:00,2.09262,2.09272,2.09261,2.09272,48000000.0
2009-11-30 08:34:00,2.09268,2.09268,2.09247,2.09251,49000000.0
2009-11-30 08:35:00,2.09249,2.09278,2.09247,2.09265,39000000.0
2009-11-30 08:36:00,2.09246,2.09256,2.09244,2.09244,12000000.0
2009-11-30 08:37:00,2.09243,2.09254,2.0921,2.09254,25000000.0
2009-11-30 08:38:00,2.09244,2.09246,2.09225,2.09233,21000000.0
2009-11-30 08:39:00,2.09232,2.0924,2.09225,2.09238,23000000.0
2009-11-30 08:40:00,2.09232,2.09232,2.09201,2.09201,36000000.0
2009-11-30 08:41:00,2.09225,2.09227,2.09213,2.09215,30000000.0
2009-11-30 08:42:00,2.09211,2.09211,2.09188,2.09188,17000000.0
2009-11-30 08:43:00,2.09198,2.09203,2.09198,2.09198,23000000.0
2009-11-30 08:44:00,2.09208,2.09239,2.09205,2.09239,17000000.0
2009-11-30 08:45:00,2.09299,2.09327,2.09299,2.09312,37000000.0
2009-11-30 08:46:00,2.0928,2.09314,2.0928,2.09314,23000000.0
2009-11-30 08:47:00,2.09277,2.09306,2.09205,2.09205,25000000.0
2009-11-30 08:48:00,2.09217,2.09251,2.09212,2.09234,36000000.0
2009-11-30 08:49:00,2.09234,2.09234,2.09195,2.09198,27000000.0
2009-11-30 08:50:00,2.09187,2.09226,2.09187,2.09188,56000000.0
2009-11-30 08:51:00,2.09203,2.09203,2.0914,2.0914,32000000.0
2009-11-30 08:52:00,2.09147,2.09156,2.09134,2.09146,39000000.0
2009-11-30 08:53:00,2.0917,2.09179,2.09157,2.09179,63000000.0
2009-11-30 08:54:00,2.09184,2.09268,2.09184,2.09268,42000000.0
2009-11-30 08:55:00,2.09284,2.09284,2.09267,2.09274,55000000.0
2009-11-30 08:56:00,2.0925,2.09265,2.0925,2.09259,21000000.0
2009-11-30 08:57:00,2.0924,2.0924,2.09223,2.09231,23000000.0
2009-11-30 08:58:00,2.09263,2.09304,2.09263,2.09276,18000000.0
2009-11-30 08:59:00,2.09285,2.09316,2.09278,2.09314,12000000.0
2009-11-30 09:00:00,2.09388,2.09429,2.09388,2.09429,26000000.0
2009-11-30 09:01:00,2.09421,2.09465,2.09421,2.09439,19000000.0
2009-11-30 09:02:00,2.09436,2.09451,2.09416,2.0942,15000000.0
2009-11-30 09:03:00,2.09419,2.09443,2.09381,2.09381,16000000.0
2009-11-30 09:04:00,2.0936,2.09392,2.09339,2.09339,22000000.0
2009-11-30 09:05:00,2.0934,2.09342,2.09309,2.09314,11000000.0
2009-11-30 09:06:00,2.09318,2.09318,2.09254,2.09258,31000000.0
2009-11-30 09:07:00,2.09224,2.09238,2.09224,2.09229,33000000.0
2009-11-30 09:08:00,2.0923,2.0925,2.0922,2.09245,17000000.0
2009-11-30 09:09:00,2.09251,2.09267,2.09244,2.09266,37000000.0
2009-11-30 09:10:00,2.09272,2.093,2.09264,2.093,31000000.0
2009-11-30 09:11:00,2.09338,2.09418,2.09338,2.09418,26000000.0
2009-11-30 09:12:00,2.09413,2.09413,2.09381,2.09381,41000000.0
2009-11-30 09:13:00,2.09379,2.0941,2.09376,2.09384,61000000.0
2009-11-30 09:14:00,2.09414,2.09437,2.09414,2.09435,57000000.0
2009-11-30 09:15:00,2.09398,2.09437,2.09388,2.09388,33000000.0
2009-11-30 09:16:00,2.0937,2.0937,2.09351,2.09364,39000000.0
2009-11-30 09:17:00,2.09369,2.09369,2.09346,2.09349,40000000.0
2009-11-30 09:18:00,2.0932,2.09332,2.09273,2.09332,68000000.0
2009-11-30 09:19:00,2.09345,2.09395,2.09345,2.09395,52000000.0
2009-11-30 09:20:00,2.09391,2.09398,2.09368,2.09368,37000000.0
2009-11-30 09:21:00,2.09358,2.09358,2.09338,2.09346,61000000.0
2009-11-30 09:22:00,2.09335,2.09367,2.09326,2.09367,63000000.0
2009-11-30 09:23:00,2.09341,2.09341,2.09283,2.09313,65000000.0
2009-11-30 09:24:00,2.0933,2.09341,2.09321,2.09338,47000000.0
2009-11-30 09:25:00,2.09257,2.09257,2.09229,2.09246,32000000.0
2009-11-30 09:26:00,2.09288,2.09288,2.09248,2.09248,29000000.0
2009-11-30 09:27:00,2.0927,2.09273,2.09236,2.09236,55000000.0
2009-11-30 09:28:00,2.09225,2.0927,2.09225,2.09269,46000000.0
2009-11-30 09:29:00,2.09277,2.09301,2.09273,2.09301,32000000.0
2009-11-30 09:30:00,2.09226,2.09226,2.09177,2.09177,24000000.0
2009-11-30 09:31:00,2.0924,2.0928,2.09228,2.0928,18000000.0
2009-11-30 09:32:00,2.09266,2.09266,2.09234,2.09234,35000000.0
2009-11-30 09:33:00,2.09216,2.0922,2.09208,2.0922,43000000.0
2009-11-30 09:34:00,2.09227,2.09248,2.09214,2.09214,31000000.0
2009-11-30 09:35:00,2.09199,2.0921,2.09161,2.09161,47000000.0
2009-11-30 09:36:00,2.09156,2.09187,2.0915,2.09187,34000000.0
2009-11-30 09:37:00,2.09169,2.09185,2.09157,2.09173,49000000.0
2009-11-30 09:38:00,2.09133,2.09133,2.09089,2.09089,37000000.0
2009-11-30 09:39:00,2.09075,2.09089,2.09067,2.09089,61000000.0
2009-11-30 09:40:00,2.09105,2.09105,2.0902,2.0902,46000000.0
2009-11-30 09:41:00,2.09008,2.09014,2.08973,2.08973,33000000.0
2009-11-30 09:42:00,2.08958,2.08958,2.08931,2.08936,60000000.0
2009-11-30 09:43:00,2.08904,2.0895,2.08904,2.0895,66000000.0
2009-11-30 09:44:00,2.08963,2.08988,2.08963,2.08988,21000000.0
2009-11-30 09:45:00,2.08994,2.09005,2.08951,2.08957,22000000.0
2009-11-30 09:46:00,2.09019,2.09021,2.08993,2.09021,30000000.0
2009-11-30 09:47:00,2.0905,2.0906,2.09008,2.09008,24000000.0
2009-11-30 09:48:00,2.09031,2.09042,2.09026,2.09042,34000000.0
2009-11-30 09:49:00,2.09053,2.09093,2.09053,2.09093,26000000.0
2009-11-30 09:50:00,2.09097,2.09136,2.09091,2.09136,34000000.0
2009-11-30 09:51:00,2.09165,2.09173,2.09145,2.09165,56000000.0
2009-11-30 09:52:00,2.09145,2.09149,2.0913,2.09149,38000000.0
2009-11-30 09:53:00,2.09154,2.09219,2.09154,2.09219,32000000.0
2009-11-30 09:54:00,2.09228,2.09228,2.09193,2.09217,36000000.0
2009-11-30 09:55:00,2.09213,2.09222,2.09208,2.09216,38000000.0
2009-11-30 09:56:00,2.09248,2.09253,2.09238,2.09238,38000000.0
2009-11-30 09:57:00,2.09251,2.09291,2.09251,2.09291,30000000.0
2009-11-30 09:58:00,2.0928,2.09316,2.0926,2.09316,52000000.0
2009-11-30 09:59:00,2.09332,2.09332,2.09309,2.09309,32000000.0
2009-11-30 10:00:00,2.09351,2.09509,2.09351,2.09509,39000000.0
2009-11-30 10:01:00,2.09504,2.09544,2.0949,2.0949,44000000.0
2009-11-30 10:02:00,2.09487,2.09549,2.09487,2.09549,34000000.0
2009-11-30 10:03:00,2.09489,2.09489,2.09399,2.09399,47000000.0
2009-11-30 10:04:00,2.09345,2.09349,2.09303,2.0933,32000000.0
2009-11-30 10:05:00,2.09332,2.09368,2.09332,2.09368,32000000.0
2009-11-30 10:06:00,2.09373,2.09404,2.09373,2.09377,42000000.0
2009-11-30 10:07:00,2.09384,2.09424,2.09384,2.0942,51000000.0
2009-11-30 10:08:00,2.09434,2.09443,2.09429,2.09439,54000000.0
2009-11-30 10:09:00,2.0947,2.09477,2.09463,2.09463,53000000.0
2009-11-30 10:10:00,2.09451,2.0947,2.09451,2.09455,72000000.0
2009-11-30 10:11:00,2.09448,2.09478,2.09448,2.09472,61000000.0
2009-11-30 10:12:00,2.09513,2.09622,2.09513,2.09622,65000000.0
2009-11-30 10:13:00,2.09629,2.09629,2.09588,2.09595,56000000.0
2009-11-30 10:14:00,2.09619,2.09649,2.09619,2.0962,49000000.0
2009-11-30 10:15:00,2.09697,2.09807,2.09697,2.09807,46000000.0
2009-11-30 10:16:00,2.09817,2.09817,2.09798,2.09813,33000000.0
2009-11-30 10:17:00,2.0982,2.09857,2.09802,2.09802,37000000.0
2009-11-30 10:18:00,2.09801,2.0983,2.09801,2.0983,50000000.0
2009-11-30 10:19:00,2.09821,2.09836,2.09741,2.09741,59000000.0
2009-11-30 10:20:00,2.09706,2.09706,2.09672,2.09672,41000000.0
2009-11-30 10:21:00,2.09685,2.09685,2.0966,2.0966,44000000.0
2009-11-30 10:22:00,2.0967,2.09709,2.09655,2.09709,47000000.0
2009-11-30 10:23:00,2.0974,2.0974,2.09702,2.09725,58000000.0
2009-11-30 10:24:00,2.09753,2.09854,2.09753,2.09816,43000000.0
2009-11-30 10:25:00,2.09826,2.09878,2.09826,2.09878,60000000.0
2009-11-30 10:26:00,2.09854,2.09903,2.09854,2.09903,64000000.0
2009-11-30 10:27:00,2.09887,2.09887,2.09867,2.09867,54000000.0
2009-11-30 10:28:00,2.09843,2.09843,2.09792,2.09792,62000000.0
2009-11-30 10:29:00,2.09795,2.09795,2.09764,2.09764,61000000.0
2009-11-30 10:30:00,2.09743,2.09792,2.09743,2.09792,36000000.0
2009-11-30 10:31:00,2.09842,2.0986,2.09835,2.09853,39000000.0
2009-11-30 10:32:00,2.09913,2.09938,2.09913,2.09916,44000000.0
2009-11-30 10:33:00,2.09887,2.09895,2.09866,2.09895,18000000.0
2009-11-30 10:34:00,2.09885,2.09885,2.09756,2.09756,20000000.0
2009-11-30 10:35:00,2.09694,2.09737,2.09694,2.09737,23000000.0
2009-11-30 10:36:00,2.09739,2.09748,2.09691,2.09748,32000000.0
2009-11-30 10:37:00,2.09769,2.09769,2.09738,2.09738,30000000.0
2009-11-30 10:38:00,2.0977,2.09881,2.09761,2.09881,26000000.0
2009-11-30 10:39:00,2.09915,2.0997,2.09915,2.09966,29000000.0
2009-11-30 10:40:00,2.09973,2.09998,2.0997,2.09974,19000000.0
2009-11-30 10:41:00,2.10026,2.10039,2.10006,2.10018,29000000.0
2009-11-30 10:42:00,2.0997,2.0997,2.09806,2.09806,38000000.0
2009-11-30 10:43:00,2.09772,2.09795,2.0977,2.09778,27000000.0
2009-11-30 10:44:00,2.09721,2.09721,2.0962,2.0962,26000000.0
2009-11-30 10:45:00,2.09596,2.09615,2.09594,2.09615,27000000.0
2009-11-30 10:46:00,2.09633,2.09662,2.09633,2.09654,35000000.0
2009-11-30 10:47:00,2.09641,2.09641,2.09604,2.09634,23000000.0
2009-11-30 10:48:00,2.09633,2.09649,2.09633,2.0964,44000000.0
2009-11-30 10:49:00,2.09659,2.09671,2.09653,2.09669,36000000.0
2009-11-30 10:50:00,2.09684,2.09693,2.09666,2.09668,47000000.0
2009-11-30 10:51:00,2.09664,2.09712,2.09664,2.09712,45000000.0
2009-11-30 10:52:00,2.09706,2.09758,2.09706,2.09747,33000000.0
2009-11-30 10:53:00,2.0975,2.0975,2.09722,2.09735,46000000.0
2009-11-30 10:54:00,2.09766,2.0979,2.09766,2.0979,35000000.0
2009-11-30 10:55:00,2.09783,2.09815,2.09773,2.09815,37000000.0
2009-11-30 10:56:00,2.09827,2.0986,2.09819,2.09837,33000000.0
2009-11-30 10:57:00,2.09839,2.09841,2.09799,2.09811,33000000.0
2009-11-30 10:58:00,2.09769,2.09832,2.09769,2.09832,26000000.0
2009-11-30 10:59:00,2.09872,2.09872,2.09834,2.0984,47000000.0
2009-11-30 11:00:00,2.0985,2.0985,2.09787,2.09787,39000000.0
2009-11-30 11:01:00,2.09775,2.09796,2.09774,2.09793,45000000.0
2009-11-30 11:02:00,2.09768,2.09806,2.09768,2.09806,17000000.0
2009-11-30 11:03:00,2.09814,2.09851,2.09814,2.09831,37000000.0
2009-11-30 11:04:00,2.09785,2.098,2.09782,2.09782,40000000.0
2009-11-30 11:05:00,2.09781,2.09789,2.09777,2.09787,18000000.0
2009-11-30 11:06:00,2.09801,2.09828,2.09801,2.09828,19000000.0
2009-11-30 11:07:00,2.09828,2.09902,2.09828,2.0987,30000000.0
2009-11-30 11:08:00,2.099,2.09918,2.09897,2.09897,30000000.0
2009-11-30 11:09:00,2.0988,2.09883,2.09845,2.09845,45000000.0
2009-11-30 11:10:00,2.09846,2.09846,2.098,2.098,35000000.0
2009-11-30 11:11:00,2.09778,2.09824,2.09769,2.09824,46000000.0
2009-11-30 11:12:00,2.09834,2.0984,2.09797,2.09797,55000000.0
2009-11-30 11:13:00,2.09784,2.09807,2.09784,2.09803,59000000.0
2009-11-30 11:14:00,2.09808,2.09808,2.09786,2.09792,41000000.0
2009-11-30 11:15:00,2.09805,2.09847,2.09801,2.09847,34000000.0
2009-11-30 11:16:00,2.0987,2.0987,2.09779,2.09779,20000000.0
2009-11-30 11:17:00,2.09782,2.09782,2.09745,2.09765,57000000.0
2009-11-30 11:18:00,2.09771,2.09796,2.09761,2.09796,44000000.0
2009-11-30 11:19:00,2.09847,2.09894,2.09838,2.09894,63000000.0
2009-11-30 11:20:00,2.09892,2.09924,2.09886,2.09917,43000000.0
2009-11-30 11:21:00,2.09912,2.09912,2.09885,2.09885,34000000.0
2009-11-30 11:22:00,2.09884,2.09894,2.09876,2.09894,56000000.0
2009-11-30 11:23:00,2.09878,2.09878,2.0984,2.0985,43000000.0
2009-11-30 11:24:00,2.09841,2.09859,2.09832,2.09837,53000000.0
2009-11-30 11:25:00,2.09835,2.09885,2.09835,2.09885,29000000.0
2009-11-30 11:26:00,2.09877,2.09892,2.09861,2.09892,41000000.0
2009-11-30 11:27:00,2.09894,2.09943,2.09894,2.0992,34000000.0
2009-11-30 11:28:00,2.09887,2.09925,2.09887,2.0992,36000000.0
2009-11-30 11:29:00,2.09898,2.09918,2.09887,2.0989,43000000.0
2009-11-30 11:30:00,2.09898,2.09917,2.09895,2.09917,24000000.0
2009-11-30 11:31:00,2.0994,2.09946,2.09932,2.09937,34000000.0
2009-11-30 11:32:00,2.09961,2.10033,2.09961,2.10033,46000000.0
2009-11-30 11:33:00,2.10038,2.10053,2.10009,2.1004,41000000.0
2009-11-30 11:34:00,2.10028,2.10064,2.1,2.1,28000000.0
2009-11-30 11:35:00,2.09994,2.10001,2.09983,2.09992,44000000.0
2009-11-30 11:36:00,2.09992,2.09992,2.09918,2.09918,48000000.0
2009-11-30 11:37:00,2.09932,2.09944,2.099,2.09931,50000000.0
2009-11-30 11:38:00,2.09945,2.09976,2.09889,2.09892,37000000.0
2009-11-30 11:39:00,2.0993,2.09974,2.0993,2.09967,52000000.0
2009-11-30 11:40:00,2.10013,2.10049,2.10013,2.10022,27000000.0
2009-11-30 11:41:00,2.09977,2.09991,2.09936,2.09936,49000000.0
2009-11-30 11:42:00,2.09939,2.09946,2.09938,2.09946,22000000.0
2009-11-30 11:43:00,2.09958,2.09958,2.0993,2.09934,45000000.0
2009-11-30 11:44:00,2.09979,2.09991,2.09972,2.09991,42000000.0
2009-11-30 11:45:00,2.09987,2.10054,2.09987,2.10054,41000000.0
2009-11-30 11:46:00,2.1006,2.1006,2.10045,2.10049,38000000.0
2009-11-30 11:47:00,2.10055,2.10055,2.1003,2.1003,22000000.0
2009-11-30 11:48:00,2.10012,2.10018,2.10005,2.1001,27000000.0
2009-11-30 11:49:00,2.10017,2.10022,2.10015,2.10017,41000000.0
2009-11-30 11:50:00,2.10012,2.10016,2.10001,2.10009,44000000.0
2009-11-30 11:51:00,2.10051,2.10139,2.10051,2.10139,37000000.0
2009-11-30 11:52:00,2.10147,2.10197,2.10143,2.10197,37000000.0
2009-11-30 11:53:00,2.1017,2.10175,2.10137,2.10175,33000000.0
2009-11-30 11:54:00,2.10171,2.10221,2.10171,2.10221,37000000.0
2009-11-30 11:55:00,2.10252,2.10252,2.10234,2.10234,38000000.0
2009-11-30 11:56:00,2.10222,2.10222,2.10191,2.10191,51000000.0
2009-11-30 11:57:00,2.10184,2.10192,2.10163,2.10184,29000000.0
2009-11-30 11:58:00,2.10219,2.10235,2.10211,2.10231,31000000.0
2009-11-30 11:59:00,2.10196,2.10213,2.10165,2.10213,51000000.0
2009-11-30 12:00:00,2.1024,2.10337,2.1024,2.10337,23000000.0
2009-11-30 12:01:00,2.10387,2.10416,2.10386,2.10416,24000000.0
2009-11-30 12:02:00,2.10426,2.10426,2.10377,2.10394,34000000.0
2009-11-30 12:03:00,2.104,2.10411,2.104,2.10401,36000000.0
2009-11-30 12:04:00,2.1044,2.10447,2.10412,2.10429,33000000.0
2009-11-30 12:05:00,2.1043,2.10479,2.1043,2.10479,26000000.0
2009-11-30 12:06:00,2.10485,2.10498,2.10477,2.10477,15000000.0
2009-11-30 12:07:00,2.10483,2.10484,2.10478,2.10478,23000000.0
2009-11-30 12:08:00,2.10482,2.10524,2.10482,2.10487,37000000.0
2009-11-30 12:09:00,2.10497,2.1052,2.10497,2.10506,11000000.0
2009-11-30 12:10:00,2.10485,2.10485,2.10361,2.10361,25000000.0
2009-11-30 12:11:00,2.10352,2.10352,2.10339,2.10347,33000000.0
2009-11-30 12:12:00,2.1034,2.10353,2.10328,2.10329,31000000.0
2009-11-30 12:13:00,2.10335,2.10366,2.10331,2.10366,24000000.0
2009-11-30 12:14:00,2.10382,2.10423,2.10382,2.10419,36000000.0
2009-11-30 12:15:00,2.10433,2.10527,2.10431,2.10527,29000000.0
2009-11-30 12:16:00,2.1055,2.10602,2.1055,2.10602,30000000.0
2009-11-30 12:17:00,2.10612,2.10612,2.10577,2.10595,41000000.0
2009-11-30 12:18:00,2.10541,2.10541,2.10499,2.10514,43000000.0
2009-11-30 12:19:00,2.10531,2.10596,2.10531,2.10582,37000000.0
2009-11-30 12:20:00,2.10576,2.10594,2.10556,2.10594,40000000.0
2009-11-30 12:21:00,2.10588,2.10588,2.10513,2.10513,61000000.0
2009-11-30 12:22:00,2.10446,2.10446,2.10383,2.10389,24000000.0
2009-11-30 12:23:00,2.10399,2.10412,2.10386,2.10386,23000000.0
2009-11-30 12:24:00,2.10397,2.10397,2.10351,2.10386,30000000.0
2009-11-30 12:25:00,2.104,2.10446,2.104,2.10446,22000000.0
2009-11-30 12:26:00,2.10473,2.10473,2.10438,2.10439,32000000.0
2009-11-30 12:27:00,2.10399,2.10399,2.1037,2.10394,25000000.0
2009-11-30 12:28:00,2.10406,2.10459,2.10406,2.10459,58000000.0
2009-11-30 12:29:00,2.10478,2.10495,2.10304,2.10308,71000000.0
2009-11-30 12:30:00,2.10305,2.105,2.10255,2.105,47000000.0
2009-11-30 12:31:00,2.10502,2.10522,2.10492,2.10522,55000000.0
2009-11-30 12:32:00,2.10526,2.10546,2.10525,2.10532,32000000.0
2009-11-30 12:33:00,2.10528,2.10535,2.10528,2.10528,40000000.0
2009-11-30 12:34:00,2.10557,2.10557,2.10538,2.10538,14000000.0
2009-11-30 12:35:00,2.10477,2.10477,2.10425,2.10425,20000000.0
2009-11-30 12:36:00,2.10438,2.10465,2.10407,2.10465,36000000.0
2009-11-30 12:37:00,2.10448,2.10448,2.10436,2.10443,22000000.0
2009-11-30 12:38:00,2.10451,2.1048,2.10451,2.10464,12000000.0
2009-11-30 12:39:00,2.1045,2.1045,2.10432,2.10432,20000000.0
2009-11-30 12:40:00,2.10397,2.10412,2.10386,2.10412,16000000.0
2009-11-30 12:41:00,2.1042,2.10426,2.10378,2.10398,10000000.0
2009-11-30 12:42:00,2.10389,2.10418,2.10389,2.10402,26000000.0
2009-11-30 12:43:00,2.10392,2.10414,2.10373,2.10414,9000000.0
2009-11-30 12:44:00,2.10413,2.10413,2.10383,2.10391,21000000.0
2009-11-30 12:45:00,2.10388,2.10388,2.10349,2.10351,30000000.0
2009-11-30 12:46:00,2.10352,2.10367,2.10351,2.10367,41000000.0
2009-11-30 12:47:00,2.10364,2.10406,2.1036,2.10406,26000000.0
2009-11-30 12:48:00,2.1041,2.10452,2.1041,2.10419,27000000.0
2009-11-30 12:49:00,2.10415,2.1043,2.10396,2.10409,36000000.0
2009-11-30 12:50:00,2.10424,2.10424,2.1037,2.1037,34000000.0
2009-11-30 12:51:00,2.10369,2.10397,2.10369,2.10393,25000000.0
2009-11-30 12:52:00,2.10396,2.10397,2.10361,2.10361,26000000.0
2009-11-30 12:53:00,2.10379,2.10405,2.10379,2.1038,16000000.0
2009-11-30 12:54:00,2.10409,2.10449,2.10409,2.10438,28000000.0
2009-11-30 12:55:00,2.10468,2.10479,2.10448,2.10448,29000000.0
2009-11-30 12:56:00,2.1044,2.1044,2.10414,2.10414,30000000.0
2009-11-30 12:57:00,2.10408,2.10518,2.10408,2.10518,26000000.0
2009-11-30 12:58:00,2.10533,2.10534,2.10513,2.10513,14000000.0
2009-11-30 12:59:00,2.10466,2.10466,2.10455,2.10457,32000000.0
2009-11-30 13:00:00,2.10474,2.10485,2.10472,2.10484,20000000.0
2009-11-30 13:01:00,2.10486,2.10486,2.10447,2.10455,31000000.0
2009-11-30 13:02:00,2.10463,2.10519,2.10463,2.10519,12000000.0
2009-11-30 13:03:00,2.10533,2.10547,2.10526,2.10531,21000000.0
2009-11-30 13:04:00,2.10523,2.10523,2.10487,2.10487,7000000.0
2009-11-30 13:05:00,2.10477,2.10477,2.10417,2.10417,17000000.0
2009-11-30 13:06:00,2.10436,2.10446,2.10414,2.10414,22000000.0
2009-11-30 13:07:00,2.10382,2.10382,2.10286,2.10286,17000000.0
2009-11-30 13:08:00,2.10375,2.10505,2.10331,2.10479,37000000.0
2009-11-30 13:09:00,2.10482,2.10579,2.10482,2.10522,33000000.0
2009-11-30 13:10:00,2.10492,2.10543,2.10492,2.10543,32000000.0
2009-11-30 13:11:00,2.1062,2.10642,2.10617,2.10632,21000000.0
2009-11-30 13:12:00,2.1062,2.10625,2.10505,2.10505,7000000.0
2009-11-30 13:13:00,2.105,2.10512,2.10495,2.10495,11000000.0
2009-11-30 13:14:00,2.10495,2.10644,2.10495,2.10644,33000000.0
2009-11-30 13:15:00,2.10588,2.10588,2.10474,2.10474,25000000.0
2009-11-30 13:16:00,2.10406,2.10416,2.10347,2.10376,20000000.0
2009-11-30 13:17:00,2.10363,2.10402,2.10363,2.10386,19000000.0
2009-11-30 13:18:00,2.10399,2.10402,2.10382,2.10382,41000000.0
2009-11-30 13:19:00,2.10383,2.10383,2.10351,2.10358,36000000.0
2009-11-30 13:20:00,2.10361,2.10432,2.10361,2.10432,36000000.0
2009-11-30 13:21:00,2.1045,2.1048,2.1045,2.10476,54000000.0
2009-11-30 13:22:00,2.10492,2.10492,2.10467,2.10473,41000000.0
2009-11-30 13:23:00,2.10499,2.10528,2.10499,2.1052,11000000.0
2009-11-30 13:24:00,2.10527,2.10536,2.10527,2.10529,23000000.0
2009-11-30 13:25:00,2.10511,2.10511,2.10482,2.10482,25000000.0
2009-11-30 13:26:00,2.10472,2.10491,2.10466,2.10491,20000000.0
2009-11-30 13:27:00,2.10506,2.10543,2.10506,2.10543,32000000.0
2009-11-30 13:28:00,2.10586,2.10614,2.10586,2.10614,26000000.0
2009-11-30 13:29:00,2.10627,2.10627,2.10605,2.10606,25000000.0
2009-11-30 13:30:00,2.10588,2.10595,2.10562,2.10588,16000000.0
2009-11-30 13:31:00,2.10582,2.10675,2.1057,2.10675,21000000.0
2009-11-30 13:32:00,2.10683,2.10683,2.10645,2.10661,28000000.0
2009-11-30 13:33:00,2.1065,2.1065,2.10552,2.10552,18000000.0
2009-11-30 13:34:00,2.10529,2.10547,2.10516,2.1054,35000000.0
2009-11-30 13:35:00,2.10558,2.10558,2.10539,2.10541,10000000.0
2009-11-30 13:36:00,2.10545,2.10546,2.10529,2.10531,40000000.0
2009-11-30 13:37:00,2.10525,2.10567,2.10514,2.10567,22000000.0
2009-11-30 13:38:00,2.10538,2.10538,2.10373,2.10373,39000000.0
2009-11-30 13:39:00,2.10375,2.10405,2.10375,2.10377,32000000.0
2009-11-30 13:40:00,2.10422,2.10422,2.10249,2.10353,35000000.0
2009-11-30 13:41:00,2.10375,2.10396,2.10361,2.10361,27000000.0
2009-11-30 13:42:00,2.10355,2.10387,2.10355,2.10358,32000000.0
2009-11-30 13:43:00,2.10346,2.10346,2.10306,2.10306,26000000.0
2009-11-30 13:44:00,2.10314,2.10391,2.10314,2.10391,25000000.0
2009-11-30 13:45:00,2.10404,2.1042,2.10404,2.10417,21000000.0
2009-11-30 13:46:00,2.10423,2.10425,2.10411,2.10421,13000000.0
2009-11-30 13:47:00,2.10383,2.10387,2.10358,2.10358,22000000.0
2009-11-30 13:48:00,2.10372,2.10374,2.10361,2.10367,21000000.0
2009-11-30 13:49:00,2.1033,2.10346,2.10326,2.10346,24000000.0
2009-11-30 13:50:00,2.1035,2.10352,2.10323,2.10323,27000000.0
2009-11-30 13:51:00,2.10371,2.10481,2.10371,2.10412,27000000.0
2009-11-30 13:52:00,2.10408,2.10408,2.10321,2.10321,31000000.0
2009-11-30 13:53:00,2.10282,2.10282,2.10179,2.10179,31000000.0
2009-11-30 13:54:00,2.10153,2.10177,2.10153,2.10177,28000000.0
2009-11-30 13:55:00,2.1018,2.10235,2.1018,2.10235,33000000.0
2009-11-30 13:56:00,2.10249,2.10257,2.10249,2.10253,23000000.0
2009-11-30 13:57:00,2.10242,2.10247,2.10189,2.10213,19000000.0
2009-11-30 13:58:00,2.10215,2.10215,2.10192,2.10213,30000000.0
2009-11-30 13:59:00,2.10192,2.10197,2.10133,2.10133,39000000.0
2009-11-30 14:00:00,2.10129,2.10138,2.10091,2.10091,30000000.0
2009-11-30 14:01:00,2.1008,2.10088,2.1007,2.10072,16000000.0
2009-11-30 14:02:00,2.10064,2.10143,2.10044,2.10143,34000000.0
2009-11-30 14:03:00,2.10199,2.10211,2.10176,2.10185,24000000.0
2009-11-30 14:04:00,2.10173,2.10173,2.10129,2.10138,20000000.0
2009-11-30 14:05:00,2.10153,2.1019,2.10153,2.1019,31000000.0
2009-11-30 14:06:00,2.102,2.10222,2.102,2.10222,28000000.0
2009-11-30 14:07:00,2.10221,2.10221,2.10187,2.10194,32000000.0
2009-11-30 14:08:00,2.10188,2.10204,2.10183,2.10183,22000000.0
2009-11-30 14:09:00,2.10166,2.10173,2.10156,2.10156,15000000.0
2009-11-30 14:10:00,2.10163,2.10212,2.10163,2.10212,24000000.0
2009-11-30 14:11:00,2.10212,2.10212,2.10137,2.10137,22000000.0
2009-11-30 14:12:00,2.10108,2.1014,2.10107,2.1014,17000000.0
2009-11-30 14:13:00,2.10149,2.1021,2.10149,2.10192,19000000.0
2009-11-30 14:14:00,2.10175,2.10187,2.10145,2.10145,22000000.0
2009-11-30 14:15:00,2.10132,2.10135,2.10099,2.10133,26000000.0
2009-11-30 14:16:00,2.10141,2.10185,2.10141,2.1016,10000000.0
2009-11-30 14:17:00,2.10159,2.10159,2.10123,2.10123,8000000.0
2009-11-30 14:18:00,2.10122,2.10172,2.10107,2.10172,13000000.0
2009-11-30 14:19:00,2.1019,2.102,2.10174,2.10174,29000000.0
2009-11-30 14:20:00,2.10173,2.10199,2.10173,2.10186,15000000.0
2009-11-30 14:21:00,2.10185,2.10186,2.10163,2.10165,18000000.0
2009-11-30 14:22:00,2.10163,2.10163,2.10135,2.10135,10000000.0
2009-11-30 14:23:00,2.10126,2.10131,2.10122,2.10122,24000000.0
2009-11-30 14:24:00,2.10115,2.10157,2.09998,2.10093,17000000.0
2009-11-30 14:25:00,2.10132,2.10142,2.10129,2.10136,31000000.0
2009-11-30 14:26:00,2.10135,2.10174,2.10135,2.10174,14000000.0
2009-11-30 14:27:00,2.10188,2.10208,2.1016,2.10208,14000000.0
2009-11-30 14:28:00,2.10228,2.10234,2.10227,2.10234,9000000.0
2009-11-30 14:29:00,2.10249,2.10264,2.10249,2.10264,7000000.0
2009-11-30 14:30:00,2.10207,2.10207,2.1016,2.1016,17000000.0
2009-11-30 14:31:00,2.10204,2.10204,2.10127,2.10127,21000000.0
2009-11-30 14:32:00,2.10165,2.10188,2.10165,2.10167,8000000.0
2009-11-30 14:33:00,2.10189,2.10198,2.10181,2.10198,10000000.0
2009-11-30 14:34:00,2.10215,2.10224,2.10156,2.10156,10000000.0
2009-11-30 14:35:00,2.10142,2.10174,2.10142,2.10174,7000000.0
2009-11-30 14:36:00,2.10146,2.10146,2.10119,2.10122,8000000.0
2009-11-30 14:37:00,2.10115,2.10115,2.10075,2.10105,11000000.0
2009-11-30 14:38:00,2.10124,2.10145,2.10124,2.10145,7000000.0
2009-11-30 14:39:00,2.101,2.101,2.1007,2.10082,8000000.0
2009-11-30 14:40:00,2.10089,2.10101,2.10089,2.10099,5000000.0
2009-11-30 14:41:00,2.10111,2.10139,2.10101,2.10139,10000000.0
2009-11-30 14:42:00,2.10158,2.10158,2.10112,2.10125,9000000.0
2009-11-30 14:43:00,2.10103,2.10125,2.10097,2.10097,8000000.0
2009-11-30 14:44:00,2.10064,2.10083,2.10064,2.10077,8000000.0
2009-11-30 14:45:00,2.10069,2.10079,2.10043,2.10043,6000000.0
2009-11-30 14:46:00,2.10061,2.10061,2.10022,2.10022,9000000.0
2009-11-30 14:47:00,2.10021,2.10074,2.09987,2.10074,8000000.0
2009-11-30 14:48:00,2.10127,2.10127,2.10024,2.10042,8000000.0
2009-11-30 14:49:00,2.10015,2.10022,2.10004,2.10022,9000000.0
2009-11-30 14:50:00,2.10031,2.10054,2.10019,2.10054,7000000.0
2009-11-30 14:51:00,2.10041,2.10062,2.10037,2.10062,10000000.0
2009-11-30 14:52:00,2.10043,2.10043,2.09966,2.09966,5000000.0
2009-11-30 14:53:00,2.09962,2.09994,2.09958,2.09994,7000000.0
2009-11-30 14:54:00,2.09985,2.10012,2.09985,2.1001,8000000.0
2009-11-30 14:55:00,2.09995,2.1002,2.09995,2.10014,7000000.0
2009-11-30 14:56:00,2.09967,2.09967,2.09914,2.09917,8000000.0
2009-11-30 14:57:00,2.09915,2.09929,2.09908,2.09929,7000000.0
2009-11-30 14:58:00,2.09938,2.09967,2.09928,2.09967,8000000.0
2009-11-30 14:59:00,2.09956,2.09965,2.09951,2.09951,5000000.0
2009-11-30 15:00:00,2.09937,2.09944,2.09928,2.09943,7000000.0
2009-11-30 15:01:00,2.09967,2.10025,2.0995,2.10025,8000000.0
2009-11-30 15:02:00,2.10028,2.10039,2.10028,2.10032,7000000.0
2009-11-30 15:03:00,2.10037,2.10046,2.10035,2.10043,7000000.0
2009-11-30 15:04:00,2.10045,2.10067,2.10045,2.10059,8000000.0
2009-11-30 15:05:00,2.10039,2.10049,2.10033,2.10049,7000000.0
2009-11-30 15:06:00,2.10036,2.10084,2.10036,2.10084,8000000.0
2009-11-30 15:07:00,2.10078,2.10111,2.1007,2.10111,11000000.0
2009-11-30 15:08:00,2.10093,2.10093,2.10059,2.10082,8000000.0
2009-11-30 15:09:00,2.10088,2.1011,2.10088,2.10093,7000000.0
2009-11-30 15:10:00,2.10097,2.10127,2.10097,2.10111,7000000.0
2009-11-30 15:11:00,2.10092,2.10092,2.1006,2.10063,11000000.0
2009-11-30 15:12:00,2.10055,2.10077,2.10054,2.10072,10000000.0
2009-11-30 15:13:00,2.10054,2.10068,2.10051,2.1006,9000000.0
2009-11-30 15:14:00,2.10075,2.10111,2.10075,2.10075,5000000.0
2009-11-30 15:15:00,2.1011,2.10115,2.101,2.10115,8000000.0
2009-11-30 15:16:00,2.10111,2.10127,2.10071,2.10071,9000000.0
2009-11-30 15:17:00,2.10061,2.10061,2.10049,2.10049,5000000.0
2009-11-30 15:18:00,2.10036,2.10036,2.10022,2.10032,8000000.0
2009-11-30 15:19:00,2.10021,2.10021,2.0997,2.09971,7000000.0
2009-11-30 15:20:00,2.10032,2.10047,2.10002,2.10024,9000000.0
2009-11-30 15:21:00,2.10017,2.10017,2.09975,2.09995,8000000.0
2009-11-30 15:22:00,2.09985,2.09985,2.09966,2.09966,9000000.0
2009-11-30 15:23:00,2.09965,2.09965,2.09898,2.09898,8000000.0
2009-11-30 15:24:00,2.09829,2.09858,2.09827,2.09858,8000000.0
2009-11-30 15:25:00,2.0988,2.0988,2.09854,2.09854,7000000.0
2009-11-30 15:26:00,2.09855,2.09888,2.09855,2.09883,7000000.0
2009-11-30 15:27:00,2.0986,2.09877,2.0986,2.09863,7000000.0
2009-11-30 15:28:00,2.09901,2.09928,2.09901,2.09911,11000000.0
2009-11-30 15:29:00,2.09917,2.09942,2.09914,2.09942,7000000.0
2009-11-30 15:30:00,2.10001,2.10032,2.10001,2.10023,6000000.0
2009-11-30 15:31:00,2.10031,2.10031,2.09909,2.09911,9000000.0
2009-11-30 15:32:00,2.09944,2.0995,2.09923,2.09936,10000000.0
2009-11-30 15:33:00,2.09916,2.09916,2.09879,2.09879,8000000.0
2009-11-30 15:34:00,2.09856,2.09864,2.09841,2.09864,6000000.0
2009-11-30 15:35:00,2.09841,2.09858,2.09821,2.09858,7000000.0
2009-11-30 15:36:00,2.09893,2.09906,2.09884,2.09887,7000000.0
2009-11-30 15:37:00,2.09877,2.09912,2.09854,2.09912,8000000.0
2009-11-30 15:38:00,2.09801,2.09994,2.09801,2.09952,7000000.0
2009-11-30 15:39:00,2.09981,2.10017,2.09977,2.10017,10000000.0
2009-11-30 15:40:00,2.10025,2.10048,2.10014,2.10023,7000000.0
2009-11-30 15:41:00,2.09983,2.09983,2.09907,2.09907,11000000.0
2009-11-30 15:42:00,2.09899,2.09937,2.09899,2.09937,8000000.0
2009-11-30 15:43:00,2.09932,2.09932,2.09859,2.09879,8000000.0
2009-11-30 15:44:00,2.09878,2.09884,2.09861,2.09869,8000000.0
2009-11-30 15:45:00,2.09876,2.09897,2.09876,2.09882,8000000.0
2009-11-30 15:46:00,2.09871,2.09944,2.09871,2.09926,10000000.0
2009-11-30 15:47:00,2.09947,2.09959,2.09928,2.09936,7000000.0
2009-11-30 15:48:00,2.09931,2.09931,2.09894,2.09901,7000000.0
2009-11-30 15:49:00,2.09901,2.09911,2.09898,2.09898,6000000.0
2009-11-30 15:50:00,2.09921,2.09943,2.09907,2.09928,8000000.0
2009-11-30 15:51:00,2.09923,2.09931,2.09911,2.09915,9000000.0
2009-11-30 15:52:00,2.09868,2.09897,2.09862,2.09897,7000000.0
2009-11-30 15:53:00,2.09893,2.09927,2.09893,2.09927,7000000.0
2009-11-30 15:54:00,2.09935,2.09971,2.09935,2.09962,11000000.0
2009-11-30 15:55:00,2.0998,2.09982,2.09962,2.09972,9000000.0
2009-11-30 15:56:00,2.09946,2.09946,2.099,2.099,7000000.0
2009-11-30 15:57:00,2.09918,2.09918,2.09895,2.09918,10000000.0
2009-11-30 15:58:00,2.0992,2.09976,2.0992,2.0994,10000000.0
2009-11-30 15:59:00,2.09917,2.09922,2.09904,2.09904,7000000.0
2009-11-30 16:00:00,2.09878,2.09878,2.09792,2.09792,7000000.0
2009-11-30 16:01:00,2.09834,2.09885,2.09834,2.09884,9000000.0
2009-11-30 16:02:00,2.09872,2.09896,2.09865,2.09896,8000000.0
2009-11-30 16:03:00,2.09905,2.09905,2.09886,2.09886,11000000.0
2009-11-30 16:04:00,2.09871,2.09871,2.0978,2.0978,6000000.0
2009-11-30 16:05:00,2.09756,2.09765,2.09744,2.09744,9000000.0
2009-11-30 16:06:00,2.09742,2.09771,2.09742,2.09768,10000000.0
2009-11-30 16:07:00,2.09775,2.09798,2.09775,2.09777,10000000.0
2009-11-30 16:08:00,2.09781,2.09827,2.0978,2.09827,8000000.0
2009-11-30 16:09:00,2.09803,2.09803,2.09787,2.09787,7000000.0
2009-11-30 16:10:00,2.09792,2.09816,2.0979,2.09816,7000000.0
2009-11-30 16:11:00,2.09757,2.09779,2.09751,2.09757,10000000.0
2009-11-30 16:12:00,2.09772,2.09806,2.09772,2.09775,9000000.0
2009-11-30 16:13:00,2.09791,2.09812,2.09791,2.09802,7000000.0
2009-11-30 16:14:00,2.09852,2.09856,2.09822,2.09822,11000000.0
2009-11-30 16:15:00,2.09865,2.0987,2.09839,2.09839,7000000.0
2009-11-30 16:16:00,2.09849,2.09888,2.09849,2.09883,7000000.0
2009-11-30 16:17:00,2.09896,2.09904,2.09864,2.09891,11000000.0
2009-11-30 16:18:00,2.09854,2.09855,2.09839,2.09846,5000000.0
2009-11-30 16:19:00,2.09867,2.09935,2.09867,2.09935,11000000.0
2009-11-30 16:20:00,2.09968,2.10011,2.09968,2.10011,6000000.0
2009-11-30 16:21:00,2.10031,2.10033,2.10015,2.10015,6000000.0
2009-11-30 16:22:00,2.09995,2.09999,2.0996,2.09994,8000000.0
2009-11-30 16:23:00,2.09986,2.1003,2.09986,2.1003,8000000.0
2009-11-30 16:24:00,2.10029,2.10101,2.10029,2.10101,10000000.0
2009-11-30 16:25:00,2.10098,2.10098,2.10079,2.10084,7000000.0
2009-11-30 16:26:00,2.10045,2.10067,2.10041,2.10067,7000000.0
2009-11-30 16:27:00,2.10062,2.10062,2.10023,2.10031,11000000.0
2009-11-30 16:28:00,2.10021,2.10032,2.10008,2.10032,11000000.0
2009-11-30 16:29:00,2.10006,2.1004,2.10006,2.10039,7000000.0
2009-11-30 16:30:00,2.10121,2.10148,2.10121,2.10147,8000000.0
2009-11-30 16:31:00,2.10166,2.10206,2.10147,2.10205,7000000.0
2009-11-30 16:32:00,2.10208,2.10221,2.10208,2.10212,8000000.0
2009-11-30 16:33:00,2.10232,2.10259,2.1023,2.1024,11000000.0
2009-11-30 16:34:00,2.10237,2.1024,2.10202,2.10202,8000000.0
2009-11-30 16:35:00,2.10183,2.10183,2.10154,2.10159,7000000.0
2009-11-30 16:36:00,2.10099,2.10099,2.10034,2.10034,5000000.0
2009-11-30 16:37:00,2.10064,2.10138,2.10064,2.10138,8000000.0
2009-11-30 16:38:00,2.10182,2.10202,2.10173,2.10196,7000000.0
2009-11-30 16:39:00,2.10215,2.1023,2.10205,2.10205,8000000.0
2009-11-30 16:40:00,2.10214,2.10217,2.10174,2.10174,11000000.0
2009-11-30 16:41:00,2.10226,2.10321,2.10226,2.10321,10000000.0
2009-11-30 16:42:00,2.10295,2.10295,2.10089,2.10089,7000000.0
2009-11-30 16:43:00,2.10042,2.10048,2.1004,2.10042,7000000.0
2009-11-30 16:44:00,2.10023,2.10086,2.10023,2.10086,7000000.0
2009-11-30 16:45:00,2.10106,2.10119,2.10091,2.10091,11000000.0
2009-11-30 16:46:00,2.10117,2.1015,2.10105,2.10136,11000000.0
2009-11-30 16:47:00,2.10101,2.10101,2.10072,2.10072,7000000.0
2009-11-30 16:48:00,2.10075,2.1009,2.10047,2.1005,10000000.0
2009-11-30 16:49:00,2.1003,2.10074,2.1003,2.10074,8000000.0
2009-11-30 16:50:00,2.101,2.10115,2.101,2.10114,8000000.0
2009-11-30 16:51:00,2.10113,2.10113,2.10066,2.10066,9000000.0
2009-11-30 16:52:00,2.10044,2.10081,2.10044,2.10081,7000000.0
2009-11-30 16:53:00,2.10074,2.10088,2.10052,2.10052,8000000.0
2009-11-30 16:54:00,2.10001,2.10016,2.10001,2.10011,7000000.0
2009-11-30 16:55:00,2.09968,2.0998,2.09968,2.0998,11000000.0
2009-11-30 16:56:00,2.09984,2.09984,2.09953,2.09958,11000000.0
2009-11-30 16:57:00,2.09943,2.09989,2.09931,2.09989,7000000.0
2009-11-30 16:58:00,2.09982,2.09993,2.09976,2.09993,5000000.0
2009-11-30 16:59:00,2.09906,2.10057,2.09906,2.10021,7000000.0
2009-11-30 17:00:00,2.09983,2.09989,2.09951,2.09951,5000000.0
2009-11-30 17:01:00,2.09971,2.09993,2.09965,2.09993,7000000.0
2009-11-30 17:02:00,2.09988,2.1001,2.09984,2.09984,8000000.0
2009-11-30 17:03:00,2.09976,2.09976,2.09768,2.09941,7000000.0
2009-11-30 17:04:00,2.09966,2.0999,2.09966,2.09989,7000000.0
2009-11-30 17:05:00,2.10003,2.10032,2.10003,2.10032,10000000.0
2009-11-30 17:06:00,2.10018,2.10038,2.09988,2.09988,9000000.0
2009-11-30 17:07:00,2.09948,2.09952,2.09906,2.09915,8000000.0
2009-11-30 17:08:00,2.09908,2.09908,2.09883,2.09883,9000000.0
2009-11-30 17:09:00,2.09912,2.09912,2.09863,2.09895,8000000.0
2009-11-30 17:10:00,2.09916,2.09929,2.09902,2.09908,9000000.0
2009-11-30 17:11:00,2.0993,2.0993,2.09898,2.09902,8000000.0
2009-11-30 17:12:00,2.09891,2.09915,2.09885,2.09899,7000000.0
2009-11-30 17:13:00,2.09907,2.09908,2.09888,2.099,8000000.0
2009-11-30 17:14:00,2.09868,2.09882,2.09864,2.09882,8000000.0
2009-11-30 17:15:00,2.09887,2.09888,2.09872,2.09873,7000000.0
2009-11-30 17:16:00,2.09855,2.09855,2.098,2.098,10000000.0
2009-11-30 17:17:00,2.09788,2.09797,2.09785,2.09797,7000000.0
2009-11-30 17:18:00,2.09819,2.09856,2.09819,2.09843,5000000.0
2009-11-30 17:19:00,2.09864,2.09929,2.09855,2.09929,7000000.0
2009-11-30 17:20:00,2.09945,2.09947,2.09922,2.09947,8000000.0
2009-11-30 17:21:00,2.09939,2.09939,2.09877,2.09881,10000000.0
2009-11-30 17:22:00,2.09866,2.0991,2.09866,2.09907,8000000.0
2009-11-30 17:23:00,2.09913,2.09916,2.09877,2.09916,8000000.0
2009-11-30 17:24:00,2.0992,2.0992,2.09904,2.09916,7000000.0
2009-11-30 17:25:00,2.09934,2.09934,2.09903,2.09921,7000000.0
2009-11-30 17:26:00,2.09916,2.09926,2.09908,2.09926,7000000.0
2009-11-30 17:27:00,2.09887,2.09889,2.09868,2.09881,9000000.0
2009-11-30 17:28:00,2.09828,2.09828,2.09788,2.09793,7000000.0
2009-11-30 17:29:00,2.09758,2.09758,2.09718,2.09718,8000000.0
2009-11-30 17:30:00,2.09732,2.09732,2.09692,2.09713,8000000.0
2009-11-30 17:31:00,2.09785,2.09785,2.09767,2.09772,6000000.0
2009-11-30 17:32:00,2.09813,2.09824,2.09771,2.09806,8000000.0
2009-11-30 17:33:00,2.09818,2.09818,2.09774,2.09774,11000000.0
2009-11-30 17:34:00,2.09798,2.09832,2.09794,2.09832,9000000.0
2009-11-30 17:35:00,2.09833,2.09853,2.0983,2.09847,7000000.0
2009-11-30 17:36:00,2.0986,2.09868,2.09842,2.09852,7000000.0
2009-11-30 17:37:00,2.09851,2.09861,2.0983,2.09861,7000000.0
2009-11-30 17:38:00,2.09855,2.09866,2.09848,2.09866,8000000.0
2009-11-30 17:39:00,2.09872,2.09872,2.09818,2.09824,7000000.0
2009-11-30 17:40:00,2.09794,2.09831,2.09782,2.09831,9000000.0
2009-11-30 17:41:00,2.09824,2.09852,2.098,2.09848,8000000.0
2009-11-30 17:42:00,2.0989,2.09895,2.09871,2.09895,11000000.0
2009-11-30 17:43:00,2.09905,2.09924,2.09896,2.09896,7000000.0
2009-11-30 17:44:00,2.09889,2.09889,2.09849,2.09849,10000000.0
2009-11-30 17:45:00,2.09853,2.09883,2.09851,2.09883,7000000.0
2009-11-30 17:46:00,2.09891,2.09935,2.09871,2.09871,8000000.0
2009-11-30 17:47:00,2.09805,2.09805,2.09722,2.09734,8000000.0
2009-11-30 17:48:00,2.09727,2.09784,2.09727,2.09784,7000000.0
2009-11-30 17:49:00,2.09779,2.09809,2.09779,2.09809,7000000.0
2009-11-30 17:50:00,2.09821,2.09822,2.09802,2.09802,7000000.0
2009-11-30 17:51:00,2.09792,2.09828,2.09792,2.09822,10000000.0
2009-11-30 17:52:00,2.09828,2.09828,2.09812,2.09824,7000000.0
2009-11-30 17:53:00,2.09821,2.09856,2.09809,2.09856,7000000.0
2009-11-30 17:54:00,2.09838,2.09838,2.09823,2.09838,11000000.0
2009-11-30 17:55:00,2.09858,2.09884,2.09858,2.09877,7000000.0
2009-11-30 17:56:00,2.09905,2.09906,2.09851,2.09851,7000000.0
2009-11-30 17:57:00,2.09791,2.09811,2.09791,2.09808,5000000.0
2009-11-30 17:58:00,2.09799,2.09827,2.09799,2.09827,10000000.0
2009-11-30 17:59:00,2.0983,2.09841,2.09818,2.09824,10000000.0
2009-11-30 18:00:00,2.09821,2.09938,2.09821,2.09938,6000000.0
2009-11-30 18:01:00,2.09927,2.0993,2.09884,2.09926,9000000.0
2009-11-30 18:02:00,2.09972,2.10026,2.09972,2.10018,8000000.0
2009-11-30 18:03:00,2.10051,2.10051,2.10014,2.10025,10000000.0
2009-11-30 18:04:00,2.10027,2.1003,2.09984,2.09984,8000000.0
2009-11-30 18:05:00,2.09992,2.09999,2.09975,2.09975,10000000.0
2009-11-30 18:06:00,2.09919,2.09919,2.09804,2.09804,10000000.0
2009-11-30 18:07:00,2.09753,2.09753,2.09731,2.09736,8000000.0
2009-11-30 18:08:00,2.09702,2.09716,2.09695,2.09707,8000000.0
2009-11-30 18:09:00,2.09685,2.097,2.09685,2.097,8000000.0
2009-11-30 18:10:00,2.09691,2.09695,2.09662,2.09662,11000000.0
2009-11-30 18:11:00,2.0969,2.0969,2.0965,2.0965,7000000.0
2009-11-30 18:12:00,2.09665,2.09711,2.09665,2.09711,9000000.0
2009-11-30 18:13:00,2.09725,2.09752,2.09703,2.09752,11000000.0
2009-11-30 18:14:00,2.09757,2.09771,2.09749,2.09761,11000000.0
2009-11-30 18:15:00,2.09741,2.09753,2.09726,2.09742,8000000.0
2009-11-30 18:16:00,2.0971,2.09745,2.09702,2.09702,11000000.0
2009-11-30 18:17:00,2.09756,2.09911,2.09756,2.09911,6000000.0
2009-11-30 18:18:00,2.09975,2.10038,2.09975,2.10028,8000000.0
2009-11-30 18:19:00,2.09989,2.10024,2.09984,2.09984,9000000.0
2009-11-30 18:20:00,2.0991,2.0991,2.09869,2.09869,7000000.0
2009-11-30 18:21:00,2.09843,2.09843,2.09654,2.09837,11000000.0
2009-11-30 18:22:00,2.0989,2.09896,2.09873,2.09892,11000000.0
2009-11-30 18:23:00,2.09919,2.09925,2.09885,2.09885,8000000.0
2009-11-30 18:24:00,2.09879,2.09928,2.09879,2.09928,10000000.0
2009-11-30 18:25:00,2.09908,2.09917,2.09891,2.09891,7000000.0
2009-11-30 18:26:00,2.0992,2.09927,2.09901,2.09901,8000000.0
2009-11-30 18:27:00,2.09872,2.09872,2.09842,2.09842,7000000.0
2009-11-30 18:28:00,2.0983,2.09886,2.0983,2.09886,7000000.0
2009-11-30 18:29:00,2.09909,2.09936,2.09902,2.09904,7000000.0
2009-11-30 18:30:00,2.0993,2.09965,2.09913,2.09965,8000000.0
2009-11-30 18:31:00,2.09902,2.09902,2.09886,2.09891,9000000.0
2009-11-30 18:32:00,2.09894,2.09936,2.09894,2.09936,11000000.0
2009-11-30 18:33:00,2.09941,2.09941,2.09896,2.09896,11000000.0
2009-11-30 18:34:00,2.09898,2.09898,2.09853,2.0986,7000000.0
2009-11-30 18:35:00,2.0985,2.09869,2.0985,2.09861,8000000.0
2009-11-30 18:36:00,2.09895,2.09935,2.09895,2.09931,7000000.0
2009-11-30 18:37:00,2.09936,2.09967,2.09919,2.09957,8000000.0
2009-11-30 18:38:00,2.09939,2.09967,2.09921,2.09949,8000000.0
2009-11-30 18:39:00,2.09924,2.09964,2.0992,2.09964,7000000.0
2009-11-30 18:40:00,2.09942,2.09949,2.09922,2.09935,7000000.0
2009-11-30 18:41:00,2.09909,2.09921,2.09893,2.09893,8000000.0
2009-11-30 18:42:00,2.09808,2.09808,2.09709,2.09734,11000000.0
2009-11-30 18:43:00,2.09723,2.09723,2.09665,2.09665,8000000.0
2009-11-30 18:44:00,2.09643,2.09715,2.09643,2.09715,7000000.0
2009-11-30 18:45:00,2.09712,2.09717,2.09697,2.09709,11000000.0
2009-11-30 18:46:00,2.0973,2.09755,2.09727,2.09755,9000000.0
2009-11-30 18:47:00,2.09752,2.09764,2.09735,2.09736,8000000.0
2009-11-30 18:48:00,2.09766,2.09842,2.09754,2.09842,9000000.0
2009-11-30 18:49:00,2.09851,2.09868,2.09847,2.09861,7000000.0
2009-11-30 18:50:00,2.09893,2.09893,2.09856,2.09857,5000000.0
2009-11-30 18:51:00,2.0984,2.0984,2.09829,2.09833,5000000.0
2009-11-30 18:52:00,2.09811,2.09835,2.09806,2.09835,8000000.0
2009-11-30 18:53:00,2.0981,2.09902,2.0981,2.09902,11000000.0
2009-11-30 18:54:00,2.0987,2.0987,2.09837,2.09837,7000000.0
2009-11-30 18:55:00,2.0985,2.09862,2.0985,2.09858,7000000.0
2009-11-30 18:56:00,2.09834,2.09863,2.09834,2.09863,7000000.0
2009-11-30 18:57:00,2.09844,2.09857,2.09844,2.09853,5000000.0
2009-11-30 18:58:00,2.09857,2.09857,2.09825,2.09825,9000000.0
2009-11-30 18:59:00,2.09814,2.09814,2.09711,2.09711,8000000.0
2009-11-30 19:00:00,2.09704,2.09744,2.09704,2.09744,6000000.0
2009-11-30 19:01:00,2.09753,2.09765,2.09727,2.09735,7000000.0
2009-11-30 19:02:00,2.09738,2.09801,2.09738,2.09801,8000000.0
2009-11-30 19:03:00,2.09811,2.09813,2.09801,2.09804,7000000.0
2009-11-30 19:04:00,2.09806,2.09806,2.09776,2.09776,8000000.0
2009-11-30 19:05:00,2.09764,2.09815,2.09764,2.09815,8000000.0
2009-11-30 19:06:00,2.09811,2.09829,2.09771,2.09824,8000000.0
2009-11-30 19:07:00,2.09851,2.09851,2.09827,2.09849,9000000.0
2009-11-30 19:08:00,2.09857,2.09931,2.09857,2.09931,8000000.0
2009-11-30 19:09:00,2.09916,2.09923,2.09905,2.09911,7000000.0
2009-11-30 19:10:00,2.09892,2.09894,2.09873,2.09894,7000000.0
2009-11-30 19:11:00,2.09888,2.0992,2.09888,2.09918,10000000.0
2009-11-30 19:12:00,2.0991,2.0991,2.09883,2.09886,7000000.0
2009-11-30 19:13:00,2.0984,2.09912,2.09735,2.09912,6000000.0
2009-11-30 19:14:00,2.0992,2.09926,2.0991,2.09923,8000000.0
2009-11-30 19:15:00,2.09907,2.09907,2.0981,2.0981,5000000.0
2009-11-30 19:16:00,2.09812,2.09812,2.09697,2.09705,8000000.0
2009-11-30 19:17:00,2.09684,2.09704,2.09664,2.09704,10000000.0
2009-11-30 19:18:00,2.09714,2.09714,2.0967,2.0967,11000000.0
2009-11-30 19:19:00,2.09635,2.09649,2.09632,2.09649,8000000.0
2009-11-30 19:20:00,2.09671,2.09679,2.09659,2.09659,11000000.0
2009-11-30 19:21:00,2.09681,2.09707,2.09681,2.09698,10000000.0
2009-11-30 19:22:00,2.09721,2.09726,2.09708,2.09721,11000000.0
2009-11-30 19:23:00,2.0971,2.0971,2.09678,2.09683,8000000.0
2009-11-30 19:24:00,2.09677,2.09685,2.09662,2.09674,9000000.0
2009-11-30 19:25:00,2.09669,2.09675,2.09663,2.09664,9000000.0
2009-11-30 19:26:00,2.09651,2.09653,2.0965,2.0965,7000000.0
2009-11-30 19:27:00,2.09662,2.09696,2.09662,2.09686,8000000.0
2009-11-30 19:28:00,2.09709,2.09744,2.09709,2.09742,10000000.0
2009-11-30 19:29:00,2.09747,2.09766,2.09742,2.09766,7000000.0
2009-11-30 19:30:00,2.09798,2.09815,2.09791,2.09815,10000000.0
2009-11-30 19:31:00,2.09837,2.09878,2.09837,2.09872,7000000.0
2009-11-30 19:32:00,2.0985,2.09896,2.09844,2.09896,5000000.0
2009-11-30 19:33:00,2.0988,2.0992,2.0988,2.0992,7000000.0
2009-11-30 19:34:00,2.09911,2.09911,2.09896,2.099,5000000.0
2009-11-30 19:35:00,2.09926,2.09928,2.09907,2.09907,7000000.0
2009-11-30 19:36:00,2.09897,2.09922,2.09896,2.09922,7000000.0
2009-11-30 19:37:00,2.09926,2.09973,2.09926,2.09973,8000000.0
2009-11-30 19:38:00,2.09992,2.1,2.09991,2.1,8000000.0
2009-11-30 19:39:00,2.09985,2.09985,2.09958,2.09958,8000000.0
2009-11-30 19:40:00,2.09989,2.10001,2.09949,2.0998,7000000.0
2009-11-30 19:41:00,2.09945,2.09956,2.09918,2.0992,9000000.0
2009-11-30 19:42:00,2.09909,2.09917,2.09907,2.0991,7000000.0
2009-11-30 19:43:00,2.09926,2.09933,2.09917,2.09917,5000000.0
2009-11-30 19:44:00,2.09906,2.09906,2.09894,2.09894,8000000.0
2009-11-30 19:45:00,2.09902,2.09919,2.099,2.09912,9000000.0
2009-11-30 19:46:00,2.09931,2.09941,2.09921,2.09921,7000000.0
2009-11-30 19:47:00,2.09924,2.09924,2.09902,2.09911,6000000.0
2009-11-30 19:48:00,2.09898,2.09906,2.09868,2.09874,8000000.0
2009-11-30 19:49:00,2.09862,2.09866,2.09854,2.09866,7000000.0
2009-11-30 19:50:00,2.09842,2.09854,2.09823,2.09823,7000000.0
2009-11-30 19:51:00,2.09804,2.09853,2.09804,2.09853,7000000.0
2009-11-30 19:52:00,2.09876,2.09877,2.09848,2.09848,7000000.0
2009-11-30 19:53:00,2.09868,2.09912,2.09868,2.09912,7000000.0
2009-11-30 19:54:00,2.09941,2.09949,2.09915,2.09924,8000000.0
2009-11-30 19:55:00,2.09911,2.09931,2.09909,2.09909,8000000.0
2009-11-30 19:56:00,2.09926,2.09973,2.09926,2.09971,8000000.0
2009-11-30 19:57:00,2.09996,2.1001,2.09987,2.1001,7000000.0
2009-11-30 19:58:00,2.10103,2.10103,2.10054,2.10054,10000000.0
2009-11-30 19:59:00,2.10051,2.10067,2.10044,2.10058,8000000.0
2009-11-30 20:00:00,2.10055,2.10055,2.10025,2.1003,7000000.0
2009-11-30 20:01:00,2.10066,2.10102,2.10064,2.10102,7000000.0
2009-11-30 20:02:00,2.10138,2.10156,2.10127,2.10127,7000000.0
2009-11-30 20:03:00,2.10129,2.10158,2.10129,2.10153,6000000.0
2009-11-30 20:04:00,2.10114,2.10129,2.10098,2.10129,9000000.0
2009-11-30 20:05:00,2.10129,2.10138,2.10109,2.10138,6000000.0
2009-11-30 20:06:00,2.10152,2.1016,2.10147,2.10151,5000000.0
2009-11-30 20:07:00,2.10122,2.10124,2.10087,2.10087,10000000.0
2009-11-30 20:08:00,2.1017,2.10181,2.1015,2.10181,8000000.0
2009-11-30 20:09:00,2.10177,2.10248,2.10177,2.10248,7000000.0
2009-11-30 20:10:00,2.10199,2.10219,2.10167,2.10174,8000000.0
2009-11-30 20:11:00,2.10119,2.10148,2.10113,2.10113,8000000.0
2009-11-30 20:12:00,2.10129,2.10134,2.10122,2.10133,7000000.0
2009-11-30 20:13:00,2.10129,2.10129,2.10113,2.1012,10000000.0
2009-11-30 20:14:00,2.10118,2.10139,2.10118,2.10139,6000000.0
2009-11-30 20:15:00,2.10135,2.10153,2.10135,2.10151,7000000.0
2009-11-30 20:16:00,2.10137,2.10145,2.10134,2.10145,7000000.0
2009-11-30 20:17:00,2.10141,2.10197,2.10141,2.10197,11000000.0
2009-11-30 20:18:00,2.10161,2.10176,2.10151,2.10151,9000000.0
2009-11-30 20:19:00,2.10126,2.10148,2.1009,2.1009,8000000.0
2009-11-30 20:20:00,2.10111,2.10111,2.10068,2.10068,7000000.0
2009-11-30 20:21:00,2.1002,2.1002,2.10005,2.10006,5000000.0
2009-11-30 20:22:00,2.09992,2.10001,2.09982,2.09995,7000000.0
2009-11-30 20:23:00,2.10002,2.10028,2.10001,2.10023,7000000.0
2009-11-30 20:24:00,2.09991,2.09999,2.09991,2.09992,8000000.0
2009-11-30 20:25:00,2.09976,2.10002,2.09976,2.09998,11000000.0
2009-11-30 20:26:00,2.10052,2.10065,2.10043,2.10057,8000000.0
2009-11-30 20:27:00,2.10059,2.10069,2.10059,2.10069,5000000.0
2009-11-30 20:28:00,2.10032,2.10061,2.10032,2.10057,7000000.0
2009-11-30 20:29:00,2.10072,2.10098,2.10072,2.10089,8000000.0
2009-11-30 20:30:00,2.10076,2.10081,2.09999,2.10012,8000000.0
2009-11-30 20:31:00,2.09994,2.09994,2.09969,2.09969,7000000.0
2009-11-30 20:32:00,2.09966,2.09968,2.09926,2.09926,7000000.0
2009-11-30 20:33:00,2.09939,2.09939,2.09921,2.09921,7000000.0
2009-11-30 20:34:00,2.0995,2.10015,2.0995,2.1001,8000000.0
2009-11-30 20:35:00,2.09988,2.10073,2.09988,2.10073,9000000.0
2009-11-30 20:36:00,2.1009,2.1009,2.10053,2.1007,7000000.0
2009-11-30 20:37:00,2.10064,2.10066,2.10047,2.10057,11000000.0
2009-11-30 20:38:00,2.10074,2.10095,2.10074,2.10079,5000000.0
2009-11-30 20:39:00,2.10066,2.10066,2.10023,2.10023,6000000.0
2009-11-30 20:40:00,2.10083,2.1017,2.10083,2.1017,8000000.0
2009-11-30 20:41:00,2.10176,2.10176,2.10146,2.1015,8000000.0
2009-11-30 20:42:00,2.10146,2.1015,2.10121,2.10121,5000000.0
2009-11-30 20:43:00,2.10154,2.10211,2.10139,2.10211,8000000.0
2009-11-30 20:44:00,2.10237,2.10245,2.10227,2.10241,5000000.0
2009-11-30 20:45:00,2.10244,2.10254,2.10233,2.10233,7000000.0
2009-11-30 20:46:00,2.10236,2.10269,2.10236,2.10252,8000000.0
2009-11-30 20:47:00,2.10233,2.10254,2.10233,2.10235,11000000.0
2009-11-30 20:48:00,2.10265,2.1029,2.10246,2.1029,10000000.0
2009-11-30 20:49:00,2.10262,2.10267,2.10246,2.10256,7000000.0
2009-11-30 20:50:00,2.10233,2.10233,2.10141,2.10141,8000000.0
2009-11-30 20:51:00,2.10089,2.10089,2.09992,2.09992,5000000.0
2009-11-30 20:52:00,2.09978,2.09982,2.09965,2.09979,5000000.0
2009-11-30 20:53:00,2.09981,2.10009,2.09959,2.09991,5000000.0
2009-11-30 20:54:00,2.10049,2.10049,2.10027,2.10027,6000000.0
2009-11-30 20:55:00,2.10039,2.10039,2.10007,2.10007,8000000.0
2009-11-30 20:56:00,2.09948,2.09948,2.09937,2.09937,5000000.0
2009-11-30 20:57:00,2.09915,2.09954,2.09915,2.09954,6000000.0
2009-11-30 20:58:00,2.09944,2.09962,2.09942,2.09962,5000000.0
2009-11-30 20:59:00,2.0996,2.09977,2.0996,2.09961,7000000.0
2009-11-30 21:00:00,2.09989,2.10015,2.09967,2.10015,6000000.0
2009-11-30 21:01:00,2.10014,2.10024,2.09999,2.10024,7000000.0
2009-11-30 21:02:00,2.10027,2.10041,2.10027,2.10041,7000000.0
2009-11-30 21:03:00,2.1006,2.10067,2.10031,2.10032,8000000.0
2009-11-30 21:04:00,2.10009,2.10009,2.09968,2.09968,6000000.0
2009-11-30 21:05:00,2.09995,2.10021,2.09995,2.10012,8000000.0
2009-11-30 21:06:00,2.09972,2.10001,2.09972,2.10001,8000000.0
2009-11-30 21:07:00,2.10012,2.1004,2.10012,2.1004,8000000.0
2009-11-30 21:08:00,2.10014,2.10039,2.10014,2.10039,10000000.0
2009-11-30 21:09:00,2.1001,2.10025,2.09998,2.09998,10000000.0
2009-11-30 21:10:00,2.10003,2.10007,2.09997,2.10001,8000000.0
2009-11-30 21:11:00,2.10005,2.10019,2.1,2.10014,5000000.0
2009-11-30 21:12:00,2.10031,2.10048,2.10031,2.10048,8000000.0
2009-11-30 21:13:00,2.10052,2.10052,2.10029,2.10029,5000000.0
2009-11-30 21:14:00,2.10018,2.1003,2.10018,2.10025,6000000.0
2009-11-30 21:15:00,2.10005,2.10005,2.0994,2.0994,8000000.0
2009-11-30 21:16:00,2.09965,2.1001,2.09965,2.09988,7000000.0
2009-11-30 21:17:00,2.10008,2.10035,2.10006,2.10035,5000000.0
2009-11-30 21:18:00,2.10048,2.10054,2.10036,2.10054,7000000.0
2009-11-30 21:19:00,2.10045,2.10048,2.10024,2.10048,6000000.0
2009-11-30 21:20:00,2.10045,2.10055,2.10039,2.10039,5000000.0
2009-11-30 21:21:00,2.10039,2.10039,2.10025,2.10032,5000000.0
2009-11-30 21:22:00,2.1004,2.1004,2.10024,2.10033,10000000.0
2009-11-30 21:23:00,2.10035,2.10043,2.10014,2.10014,7000000.0
2009-11-30 21:24:00,2.10012,2.10031,2.10002,2.10011,8000000.0
2009-11-30 21:25:00,2.10036,2.10094,2.10036,2.10094,7000000.0
2009-11-30 21:26:00,2.1012,2.10126,2.10059,2.10059,7000000.0
2009-11-30 21:27:00,2.10051,2.10057,2.10041,2.10057,7000000.0
2009-11-30 21:28:00,2.10057,2.10076,2.10037,2.10076,7000000.0
2009-11-30 21:29:00,2.10055,2.10065,2.10049,2.10065,8000000.0
2009-11-30 21:30:00,2.10064,2.10064,2.10004,2.10012,8000000.0
2009-11-30 21:31:00,2.10006,2.10024,2.10006,2.10023,10000000.0
2009-11-30 21:32:00,2.10034,2.10036,2.09991,2.09991,7000000.0
2009-11-30 21:33:00,2.09974,2.09985,2.09966,2.09982,11000000.0
2009-11-30 21:34:00,2.10001,2.10017,2.10001,2.10004,5000000.0
2009-11-30 21:35:00,2.09982,2.09986,2.09973,2.09979,11000000.0
2009-11-30 21:36:00,2.09973,2.1,2.09973,2.1,8000000.0
2009-11-30 21:37:00,2.10007,2.10013,2.09997,2.1001,8000000.0
2009-11-30 21:38:00,2.09996,2.10012,2.09981,2.09982,8000000.0
2009-11-30 21:39:00,2.0995,2.09957,2.09933,2.09957,9000000.0
2009-11-30 21:40:00,2.0995,2.09956,2.09939,2.0994,7000000.0
2009-11-30 21:41:00,2.0995,2.0996,2.09934,2.09946,5000000.0
2009-11-30 21:42:00,2.09953,2.09974,2.09951,2.09974,7000000.0
2009-11-30 21:43:00,2.09958,2.09962,2.09946,2.09958,6000000.0
2009-11-30 21:44:00,2.09949,2.09972,2.09946,2.09972,8000000.0
2009-11-30 21:45:00,2.0996,2.0996,2.09927,2.0993,10000000.0
2009-11-30 21:46:00,2.09943,2.09945,2.09912,2.09912,5000000.0
2009-11-30 21:47:00,2.09923,2.09923,2.09882,2.09882,8000000.0
2009-11-30 21:48:00,2.09842,2.0986,2.09842,2.09855,5000000.0
2009-11-30 21:49:00,2.0986,2.09891,2.0986,2.0989,8000000.0
2009-11-30 21:50:00,2.09902,2.09902,2.09884,2.09885,8000000.0
2009-11-30 21:51:00,2.09894,2.09894,2.09809,2.09809,7000000.0
2009-11-30 21:52:00,2.09783,2.09804,2.0978,2.09802,7000000.0
2009-11-30 21:53:00,2.09791,2.09806,2.09762,2.09806,5000000.0
2009-11-30 21:54:00,2.0984,2.09856,2.09824,2.09856,7000000.0
2009-11-30 21:55:00,2.09859,2.09859,2.09831,2.09833,7000000.0
2009-11-30 21:56:00,2.09814,2.09821,2.0979,2.09821,8000000.0
2009-11-30 21:57:00,2.09837,2.09851,2.09829,2.09851,7000000.0
2009-11-30 21:58:00,2.09827,2.09852,2.09827,2.09841,7000000.0
2009-11-30 21:59:00,2.09862,2.09874,2.09848,2.09852,8000000.0
2009-11-30 22:00:00,2.09834,2.0985,2.09821,2.09843,11000000.0
2009-11-30 22:01:00,2.0985,2.09867,2.09843,2.09853,9000000.0
2009-11-30 22:02:00,2.09811,2.09811,2.09772,2.09772,8000000.0
2009-11-30 22:03:00,2.09764,2.09787,2.09762,2.09787,11000000.0
2009-11-30 22:04:00,2.09813,2.09825,2.09813,2.0982,5000000.0
2009-11-30 22:05:00,2.09818,2.09818,2.09809,2.09812,5000000.0
2009-11-30 22:06:00,2.09817,2.09824,2.09817,2.09818,7000000.0
2009-11-30 22:07:00,2.09828,2.09872,2.09825,2.09872,8000000.0
2009-11-30 22:08:00,2.09978,2.10002,2.09958,2.09958,8000000.0
2009-11-30 22:09:00,2.09952,2.09963,2.0993,2.09963,9000000.0
2009-11-30 22:10:00,2.09978,2.09995,2.09971,2.0999,8000000.0
2009-11-30 22:11:00,2.09964,2.09984,2.09957,2.09984,6000000.0
2009-11-30 22:12:00,2.09969,2.09987,2.09963,2.09987,8000000.0
2009-11-30 22:13:00,2.09955,2.09955,2.09935,2.09945,7000000.0
2009-11-30 22:14:00,2.0992,2.0992,2.0989,2.09908,11000000.0
2009-11-30 22:15:00,2.09899,2.09899,2.09691,2.09891,8000000.0
2009-11-30 22:16:00,2.09824,2.09824,2.09789,2.09824,6000000.0
2009-11-30 22:17:00,2.09819,2.09819,2.09714,2.09714,7000000.0
2009-11-30 22:18:00,2.09727,2.0974,2.09724,2.09733,8000000.0
2009-11-30 22:19:00,2.09738,2.09774,2.09738,2.09774,7000000.0
2009-11-30 22:20:00,2.09755,2.09761,2.09745,2.09748,7000000.0
2009-11-30 22:21:00,2.09747,2.09758,2.09741,2.09747,9000000.0
2009-11-30 22:22:00,2.09756,2.09778,2.09756,2.09778,6000000.0
2009-11-30 22:23:00,2.0981,2.0981,2.09804,2.09804,5000000.0
2009-11-30 22:24:00,2.09779,2.09841,2.09779,2.09841,7000000.0
2009-11-30 22:25:00,2.09822,2.09836,2.09806,2.09836,8000000.0
2009-11-30 22:26:00,2.09844,2.09878,2.09844,2.0986,5000000.0
2009-11-30 22:27:00,2.09861,2.09884,2.09861,2.09873,8000000.0
2009-11-30 22:28:00,2.09835,2.09838,2.09804,2.09831,8000000.0
2009-11-30 22:29:00,2.09866,2.09875,2.09849,2.09849,10000000.0
2009-11-30 22:30:00,2.09831,2.09859,2.09831,2.09848,6000000.0
2009-11-30 22:31:00,2.09858,2.09879,2.09788,2.09788,9000000.0
2009-11-30 22:32:00,2.09722,2.09757,2.0972,2.09757,8000000.0
2009-11-30 22:33:00,2.09783,2.09805,2.09767,2.09767,7000000.0
2009-11-30 22:34:00,2.09757,2.09768,2.09748,2.09768,7000000.0
2009-11-30 22:35:00,2.09748,2.09748,2.09707,2.09727,8000000.0
2009-11-30 22:36:00,2.09683,2.09683,2.09637,2.09659,10000000.0
2009-11-30 22:37:00,2.09683,2.09683,2.09627,2.09627,7000000.0
2009-11-30 22:38:00,2.09622,2.09634,2.09606,2.09617,8000000.0
2009-11-30 22:39:00,2.09628,2.09635,2.09557,2.09557,9000000.0
2009-11-30 22:40:00,2.09539,2.09605,2.09539,2.09605,5000000.0
2009-11-30 22:41:00,2.09579,2.09637,2.09573,2.09637,8000000.0
2009-11-30 22:42:00,2.09601,2.09601,2.09565,2.09565,7000000.0
2009-11-30 22:43:00,2.09573,2.09618,2.09573,2.09618,7000000.0
2009-11-30 22:44:00,2.09634,2.09644,2.09634,2.09637,7000000.0
2009-11-30 22:45:00,2.09627,2.09632,2.09608,2.09627,7000000.0
2009-11-30 22:46:00,2.09632,2.09632,2.09581,2.09581,8000000.0
2009-11-30 22:47:00,2.09583,2.09598,2.09583,2.09589,11000000.0
2009-11-30 22:48:00,2.09583,2.09611,2.09577,2.09606,8000000.0
2009-11-30 22:49:00,2.09558,2.09569,2.09526,2.09526,5000000.0
2009-11-30 22:50:00,2.09565,2.09595,2.09565,2.09595,7000000.0
2009-11-30 22:51:00,2.09572,2.09599,2.09572,2.09599,6000000.0
2009-11-30 22:52:00,2.09615,2.09645,2.09601,2.09645,8000000.0
2009-11-30 22:53:00,2.09625,2.09636,2.09625,2.09629,8000000.0
2009-11-30 22:54:00,2.09617,2.09618,2.09565,2.09565,5000000.0
2009-11-30 22:55:00,2.09565,2.09565,2.09526,2.09526,7000000.0
2009-11-30 22:56:00,2.09584,2.09601,2.09583,2.09593,7000000.0
2009-11-30 22:57:00,2.09598,2.09599,2.09572,2.09572,7000000.0
2009-11-30 22:58:00,2.0958,2.0958,2.09565,2.0957,9000000.0
2009-11-30 22:59:00,2.09562,2.09572,2.09553,2.09567,7000000.0
2009-11-30 23:00:00,2.0957,2.0957,2.09541,2.09543,8000000.0
2009-11-30 23:01:00,2.09533,2.09534,2.09519,2.09534,8000000.0
2009-11-30 23:02:00,2.09538,2.09538,2.09504,2.09504,8000000.0
2009-11-30 23:03:00,2.09516,2.09516,2.0949,2.0949,6000000.0
2009-11-30 23:04:00,2.09496,2.09513,2.09483,2.09501,8000000.0
2009-11-30 23:05:00,2.09532,2.09547,2.09522,2.09526,8000000.0
2009-11-30 23:06:00,2.09483,2.09524,2.09483,2.09499,6000000.0
2009-11-30 23:07:00,2.09517,2.09522,2.09499,2.09522,8000000.0
2009-11-30 23:08:00,2.09487,2.09503,2.09472,2.09472,7000000.0
2009-11-30 23:09:00,2.09478,2.09498,2.09478,2.09497,9000000.0
2009-11-30 23:10:00,2.09496,2.09496,2.09464,2.09488,11000000.0
2009-11-30 23:11:00,2.09471,2.0949,2.09447,2.09447,7000000.0
2009-11-30 23:12:00,2.09423,2.09473,2.09423,2.09473,6000000.0
2009-11-30 23:13:00,2.09489,2.09526,2.09489,2.09526,7000000.0
2009-11-30 23:14:00,2.09497,2.09562,2.09477,2.09562,6000000.0
2009-11-30 23:15:00,2.09558,2.09563,2.09543,2.09563,5000000.0
2009-11-30 23:16:00,2.09558,2.0957,2.09526,2.09547,11000000.0
2009-11-30 23:17:00,2.09545,2.0956,2.09545,2.09558,7000000.0
2009-11-30 23:18:00,2.09571,2.0962,2.09571,2.09581,8000000.0
2009-11-30 23:19:00,2.09568,2.09584,2.09566,2.09584,7000000.0
2009-11-30 23:20:00,2.09592,2.0963,2.09592,2.0963,9000000.0
2009-11-30 23:21:00,2.09561,2.09572,2.09534,2.09556,9000000.0
2009-11-30 23:22:00,2.0959,2.09619,2.0959,2.09619,5000000.0
2009-11-30 23:23:00,2.09592,2.09595,2.09585,2.09585,8000000.0
2009-11-30 23:24:00,2.09598,2.09624,2.09598,2.09624,7000000.0
2009-11-30 23:25:00,2.09636,2.09636,2.09619,2.09625,7000000.0
2009-11-30 23:26:00,2.09628,2.09691,2.09628,2.0966,8000000.0
2009-11-30 23:27:00,2.09649,2.09654,2.09637,2.09637,8000000.0
2009-11-30 23:28:00,2.09663,2.09663,2.09625,2.09652,10000000.0
2009-11-30 23:29:00,2.09657,2.09657,2.09625,2.09631,9000000.0
2009-11-30 23:30:00,2.09633,2.09633,2.09617,2.09618,8000000.0
2009-11-30 23:31:00,2.09623,2.09665,2.09623,2.09625,8000000.0
2009-11-30 23:32:00,2.09611,2.09618,2.09607,2.09613,8000000.0
2009-11-30 23:33:00,2.09622,2.09659,2.09622,2.09638,7000000.0
2009-11-30 23:34:00,2.09601,2.09608,2.09586,2.09592,11000000.0
2009-11-30 23:35:00,2.09592,2.09627,2.09587,2.09627,6000000.0
2009-11-30 23:36:00,2.09643,2.09708,2.09643,2.09708,7000000.0
2009-11-30 23:37:00,2.09637,2.09667,2.09629,2.09636,8000000.0
2009-11-30 23:38:00,2.09697,2.09705,2.09656,2.09666,7000000.0
2009-11-30 23:39:00,2.09691,2.09693,2.09662,2.09677,10000000.0
2009-11-30 23:40:00,2.09705,2.09714,2.09696,2.09696,7000000.0
2009-11-30 23:41:00,2.09657,2.09657,2.09571,2.09575,6000000.0
2009-11-30 23:42:00,2.09553,2.09553,2.09536,2.09538,5000000.0
2009-11-30 23:43:00,2.09525,2.09525,2.09505,2.09525,6000000.0
2009-11-30 23:44:00,2.095,2.095,2.0944,2.0944,7000000.0
2009-11-30 23:45:00,2.09403,2.09414,2.09402,2.09402,7000000.0
2009-11-30 23:46:00,2.09409,2.09441,2.09409,2.09422,8000000.0
2009-11-30 23:47:00,2.0943,2.09455,2.09408,2.09442,8000000.0
2009-11-30 23:48:00,2.09469,2.09483,2.09454,2.09454,7000000.0
2009-11-30 23:49:00,2.09468,2.09521,2.09463,2.09521,10000000.0
2009-11-30 23:50:00,2.09587,2.09597,2.09563,2.09597,8000000.0
2009-11-30 23:51:00,2.09611,2.09632,2.09611,2.09632,5000000.0
2009-11-30 23:52:00,2.09599,2.09617,2.09505,2.09505,11000000.0
2009-11-30 23:53:00,2.0949,2.09518,2.09483,2.09505,8000000.0
2009-11-30 23:54:00,2.09404,2.09614,2.09404,2.09535,9000000.0
2009-11-30 23:55:00,2.09485,2.09488,2.09455,2.09455,5000000.0
2009-11-30 23:56:00,2.09466,2.0961,2.09466,2.0961,6000000.0
2009-11-30 23:57:00,2.09609,2.09609,2.0959,2.09603,8000000.0
2009-11-30 23:58:00,2.09534,2.09534,2.095,2.095,7000000.0
2009-11-30 23:59:00,2.09484,2.09484,2.09334,2.09334,9000000.0
2009-12-01 00:00:00,2.09357,2.09391,2.09357,2.09381,7000000.0
2009-12-01 00:01:00,2.09403,2.09407,2.09385,2.09407,8000000.0
2009-12-01 00:02:00,2.09436,2.09455,2.09431,2.09451,8000000.0
2009-12-01 00:03:00,2.09452,2.09454,2.0943,2.0943,6000000.0
2009-12-01 00:04:00,2.09465,2.095,2.09465,2.09497,7000000.0
2009-12-01 00:05:00,2.09508,2.09508,2.0949,2.09492,11000000.0
2009-12-01 00:06:00,2.09445,2.09508,2.09445,2.09508,10000000.0
2009-12-01 00:07:00,2.0952,2.09534,2.09501,2.09501,8000000.0
2009-12-01 00:08:00,2.09453,2.09472,2.09453,2.09466,6000000.0
2009-12-01 00:09:00,2.09447,2.09469,2.09447,2.09459,7000000.0
2009-12-01 00:10:00,2.09463,2.09473,2.09458,2.09458,8000000.0
2009-12-01 00:11:00,2.09474,2.09492,2.09474,2.09491,11000000.0
2009-12-01 00:12:00,2.09479,2.095,2.09473,2.09473,7000000.0
2009-12-01 00:13:00,2.09463,2.09463,2.09438,2.09461,8000000.0
2009-12-01 00:14:00,2.09461,2.09461,2.09446,2.09451,8000000.0
2009-12-01 00:15:00,2.0948,2.09493,2.0947,2.0947,8000000.0
2009-12-01 00:16:00,2.09448,2.09461,2.09413,2.09413,7000000.0
2009-12-01 00:17:00,2.09373,2.09404,2.09373,2.09404,5000000.0
2009-12-01 00:18:00,2.09385,2.09385,2.09354,2.09354,5000000.0
2009-12-01 00:19:00,2.09405,2.09414,2.09401,2.09412,11000000.0
2009-12-01 00:20:00,2.09408,2.09414,2.09408,2.09411,8000000.0
2009-12-01 00:21:00,2.09403,2.0942,2.09403,2.09408,7000000.0
2009-12-01 00:22:00,2.09414,2.09425,2.09414,2.09419,9000000.0
2009-12-01 00:23:00,2.0941,2.09419,2.09384,2.09392,8000000.0
2009-12-01 00:24:00,2.0943,2.09449,2.09419,2.09435,10000000.0
2009-12-01 00:25:00,2.09444,2.09444,2.09425,2.09425,6000000.0
2009-12-01 00:26:00,2.09415,2.09415,2.09357,2.09357,7000000.0
2009-12-01 00:27:00,2.0931,2.0931,2.09181,2.09181,9000000.0
2009-12-01 00:28:00,2.09161,2.09161,2.09143,2.09143,9000000.0
2009-12-01 00:29:00,2.09137,2.09169,2.09137,2.09168,8000000.0
2009-12-01 00:30:00,2.09177,2.09185,2.09159,2.09167,11000000.0
2009-12-01 00:31:00,2.09178,2.09194,2.0917,2.09182,8000000.0
2009-12-01 00:32:00,2.09197,2.09197,2.0916,2.0916,5000000.0
2009-12-01 00:33:00,2.09154,2.09175,2.091,2.091,7000000.0
2009-12-01 00:34:00,2.09107,2.09131,2.09106,2.09131,8000000.0
2009-12-01 00:35:00,2.09173,2.09183,2.09112,2.09112,5000000.0
2009-12-01 00:36:00,2.09072,2.09075,2.09045,2.09045,8000000.0
2009-12-01 00:37:00,2.09052,2.09074,2.09052,2.09074,5000000.0
2009-12-01 00:38:00,2.09079,2.09079,2.0887,2.0887,7000000.0
2009-12-01 00:39:00,2.08867,2.08887,2.08841,2.08887,10000000.0
2009-12-01 00:40:00,2.08898,2.08898,2.08772,2.08794,7000000.0
2009-12-01 00:41:00,2.08856,2.08856,2.08808,2.08808,10000000.0
2009-12-01 00:42:00,2.08776,2.08844,2.08776,2.08808,11000000.0
2009-12-01 00:43:00,2.08779,2.08779,2.08744,2.08744,6000000.0
2009-12-01 00:44:00,2.08728,2.08734,2.08724,2.08733,5000000.0
2009-12-01 00:45:00,2.08745,2.08848,2.08745,2.08848,5000000.0
2009-12-01 00:46:00,2.08956,2.09059,2.08956,2.09059,5000000.0
2009-12-01 00:47:00,2.09027,2.09027,2.09016,2.0902,7000000.0
2009-12-01 00:48:00,2.09077,2.092,2.09077,2.092,10000000.0
2009-12-01 00:49:00,2.09252,2.09275,2.09248,2.09275,6000000.0
2009-12-01 00:50:00,2.09283,2.09316,2.09283,2.09304,8000000.0
2009-12-01 00:51:00,2.09261,2.09261,2.09217,2.09229,7000000.0
2009-12-01 00:52:00,2.09259,2.09259,2.09226,2.09235,8000000.0
2009-12-01 00:53:00,2.09237,2.09249,2.09237,2.09242,5000000.0
2009-12-01 00:54:00,2.09228,2.09245,2.09228,2.0924,8000000.0
2009-12-01 00:55:00,2.09242,2.09252,2.09238,2.09238,7000000.0
2009-12-01 00:56:00,2.09257,2.09276,2.09257,2.09273,7000000.0
2009-12-01 00:57:00,2.0929,2.09298,2.09275,2.09289,10000000.0
2009-12-01 00:58:00,2.09276,2.09276,2.09236,2.09242,6000000.0
2009-12-01 00:59:00,2.09239,2.09248,2.09239,2.09247,7000000.0
2009-12-01 01:00:00,2.09258,2.09281,2.09255,2.09281,9000000.0
2009-12-01 01:01:00,2.09295,2.09307,2.09286,2.09307,7000000.0
2009-12-01 01:02:00,2.09315,2.0932,2.09296,2.09316,8000000.0
2009-12-01 01:03:00,2.09315,2.09368,2.09315,2.09316,10000000.0
2009-12-01 01:04:00,2.09281,2.09294,2.09271,2.09285,8000000.0
2009-12-01 01:05:00,2.09285,2.09285,2.09268,2.09269,7000000.0
2009-12-01 01:06:00,2.09264,2.09264,2.09235,2.09235,8000000.0
2009-12-01 01:07:00,2.09238,2.0926,2.09238,2.09247,6000000.0
2009-12-01 01:08:00,2.09271,2.09293,2.09271,2.09288,8000000.0
2009-12-01 01:09:00,2.09261,2.09296,2.09243,2.09243,9000000.0
2009-12-01 01:10:00,2.09279,2.09289,2.09236,2.09236,11000000.0
2009-12-01 01:11:00,2.09272,2.09273,2.09257,2.09257,5000000.0
2009-12-01 01:12:00,2.09277,2.09425,2.09277,2.09425,6000000.0
2009-12-01 01:13:00,2.09518,2.09525,2.0931,2.0931,7000000.0
2009-12-01 01:14:00,2.09329,2.09329,2.09265,2.09265,8000000.0
2009-12-01 01:15:00,2.09334,2.09393,2.09334,2.0938,7000000.0
2009-12-01 01:16:00,2.09389,2.09415,2.09389,2.09415,9000000.0
2009-12-01 01:17:00,2.09405,2.09405,2.09375,2.09393,8000000.0
2009-12-01 01:18:00,2.09374,2.09393,2.09374,2.09393,5000000.0
2009-12-01 01:19:00,2.09379,2.09379,2.09334,2.09337,7000000.0
2009-12-01 01:20:00,2.09336,2.09392,2.09336,2.09387,8000000.0
2009-12-01 01:21:00,2.09389,2.09416,2.09379,2.09379,7000000.0
2009-12-01 01:22:00,2.09374,2.09374,2.09361,2.09374,7000000.0
2009-12-01 01:23:00,2.09364,2.09364,2.09336,2.09336,7000000.0
2009-12-01 01:24:00,2.09333,2.09346,2.09331,2.09343,11000000.0
2009-12-01 01:25:00,2.0935,2.09382,2.0935,2.09372,7000000.0
2009-12-01 01:26:00,2.09383,2.09399,2.09382,2.09382,8000000.0
2009-12-01 01:27:00,2.09397,2.09397,2.09375,2.09377,7000000.0
2009-12-01 01:28:00,2.09434,2.0945,2.09422,2.09433,8000000.0
2009-12-01 01:29:00,2.09424,2.0943,2.09412,2.09429,6000000.0
2009-12-01 01:30:00,2.09408,2.09421,2.09381,2.09421,7000000.0
2009-12-01 01:31:00,2.09434,2.09434,2.09416,2.09428,6000000.0
2009-12-01 01:32:00,2.0945,2.09457,2.09432,2.09439,6000000.0
2009-12-01 01:33:00,2.09405,2.09405,2.09398,2.09402,7000000.0
2009-12-01 01:34:00,2.09407,2.09447,2.09407,2.09441,11000000.0
2009-12-01 01:35:00,2.09444,2.09444,2.09372,2.09373,8000000.0
2009-12-01 01:36:00,2.09354,2.09354,2.09328,2.09353,6000000.0
2009-12-01 01:37:00,2.09372,2.09372,2.09348,2.09348,8000000.0
2009-12-01 01:38:00,2.0935,2.09361,2.09342,2.09361,7000000.0
2009-12-01 01:39:00,2.09361,2.09363,2.0933,2.0933,9000000.0
2009-12-01 01:40:00,2.09343,2.09362,2.09317,2.09352,11000000.0
2009-12-01 01:41:00,2.09314,2.09314,2.09261,2.09261,8000000.0
2009-12-01 01:42:00,2.09271,2.09311,2.09265,2.09311,6000000.0
2009-12-01 01:43:00,2.09297,2.0934,2.09289,2.09334,9000000.0
2009-12-01 01:44:00,2.0935,2.0935,2.09313,2.09316,8000000.0
2009-12-01 01:45:00,2.09327,2.09342,2.09323,2.09342,7000000.0
2009-12-01 01:46:00,2.09356,2.09435,2.09356,2.09435,7000000.0
2009-12-01 01:47:00,2.09412,2.09412,2.09378,2.09393,7000000.0
2009-12-01 01:48:00,2.09419,2.09419,2.09394,2.09404,8000000.0
2009-12-01 01:49:00,2.09404,2.09427,2.09403,2.09405,6000000.0
2009-12-01 01:50:00,2.09403,2.09424,2.09398,2.09398,7000000.0
2009-12-01 01:51:00,2.0945,2.09475,2.0943,2.0943,5000000.0
2009-12-01 01:52:00,2.09415,2.09415,2.0938,2.09412,8000000.0
2009-12-01 01:53:00,2.09388,2.09388,2.09352,2.09366,8000000.0
2009-12-01 01:54:00,2.09375,2.09375,2.09343,2.09343,10000000.0
2009-12-01 01:55:00,2.09356,2.09356,2.09294,2.09304,9000000.0
2009-12-01 01:56:00,2.09362,2.09369,2.09174,2.09369,6000000.0
2009-12-01 01:57:00,2.09374,2.09374,2.09354,2.09371,5000000.0
2009-12-01 01:58:00,2.09355,2.09368,2.09324,2.09324,8000000.0
2009-12-01 01:59:00,2.09324,2.09363,2.09324,2.09363,7000000.0
2009-12-01 02:00:00,2.09369,2.09392,2.09358,2.09392,11000000.0
2009-12-01 02:01:00,2.09429,2.09439,2.09407,2.09407,10000000.0
2009-12-01 02:02:00,2.09404,2.09427,2.094,2.09427,13000000.0
2009-12-01 02:03:00,2.09434,2.09434,2.09406,2.09406,17000000.0
2009-12-01 02:04:00,2.09391,2.09394,2.09365,2.0938,12000000.0
2009-12-01 02:05:00,2.09386,2.09386,2.09376,2.09382,9000000.0
2009-12-01 02:06:00,2.09386,2.09395,2.09386,2.09395,7000000.0
2009-12-01 02:07:00,2.09386,2.09389,2.09375,2.09384,13000000.0
2009-12-01 02:08:00,2.09417,2.09417,2.09391,2.094,16000000.0
2009-12-01 02:09:00,2.09388,2.09388,2.09382,2.09383,10000000.0
2009-12-01 02:10:00,2.09387,2.09395,2.09387,2.09395,5000000.0
2009-12-01 02:11:00,2.09357,2.09383,2.09357,2.09382,7000000.0
2009-12-01 02:12:00,2.09382,2.09397,2.09376,2.09397,14000000.0
2009-12-01 02:13:00,2.09494,2.09581,2.09494,2.09577,7000000.0
2009-12-01 02:14:00,2.09572,2.09595,2.09572,2.09576,7000000.0
2009-12-01 02:15:00,2.09607,2.09612,2.09588,2.09588,7000000.0
2009-12-01 02:16:00,2.09596,2.0963,2.09596,2.09612,8000000.0
2009-12-01 02:17:00,2.09607,2.0964,2.09604,2.0964,7000000.0
2009-12-01 02:18:00,2.09645,2.09645,2.09599,2.09624,11000000.0
2009-12-01 02:19:00,2.09623,2.09623,2.09603,2.09603,7000000.0
2009-12-01 02:20:00,2.09603,2.09617,2.09589,2.09617,12000000.0
2009-12-01 02:21:00,2.09628,2.09628,2.0962,2.0962,12000000.0
2009-12-01 02:22:00,2.09617,2.09644,2.09595,2.09642,7000000.0
2009-12-01 02:23:00,2.0967,2.09729,2.0967,2.09729,9000000.0
2009-12-01 02:24:00,2.09683,2.09683,2.09635,2.09661,8000000.0
2009-12-01 02:25:00,2.0966,2.09663,2.09651,2.09653,16000000.0
2009-12-01 02:26:00,2.0965,2.09655,2.09648,2.09648,20000000.0
2009-12-01 02:27:00,2.0965,2.09656,2.09638,2.09655,18000000.0
2009-12-01 02:28:00,2.09656,2.09656,2.09639,2.09649,10000000.0
2009-12-01 02:29:00,2.09628,2.09633,2.09624,2.09633,5000000.0
2009-12-01 02:30:00,2.09629,2.097,2.09629,2.097,10000000.0
2009-12-01 02:31:00,2.09699,2.09699,2.09681,2.09693,9000000.0
2009-12-01 02:32:00,2.09668,2.09668,2.09649,2.09649,15000000.0
2009-12-01 02:33:00,2.09646,2.09658,2.09631,2.09633,14000000.0
2009-12-01 02:34:00,2.09637,2.09637,2.09625,2.09631,9000000.0
2009-12-01 02:35:00,2.09614,2.09638,2.09614,2.09638,7000000.0
2009-12-01 02:36:00,2.09609,2.09609,2.09582,2.09597,11000000.0
2009-12-01 02:37:00,2.09598,2.09609,2.0959,2.09603,7000000.0
2009-12-01 02:38:00,2.09607,2.09631,2.09593,2.09631,7000000.0
2009-12-01 02:39:00,2.09656,2.09658,2.0962,2.0962,13000000.0
2009-12-01 02:40:00,2.09626,2.09627,2.09606,2.09606,11000000.0
2009-12-01 02:41:00,2.09597,2.09641,2.09594,2.09641,8000000.0
2009-12-01 02:42:00,2.09711,2.09761,2.09711,2.09761,10000000.0
2009-12-01 02:43:00,2.09736,2.09738,2.09723,2.09729,6000000.0
2009-12-01 02:44:00,2.09733,2.09733,2.09716,2.09725,5000000.0
2009-12-01 02:45:00,2.09722,2.09734,2.09705,2.09715,10000000.0
2009-12-01 02:46:00,2.09731,2.09764,2.09729,2.09764,5000000.0
2009-12-01 02:47:00,2.09811,2.09811,2.09795,2.09795,8000000.0
2009-12-01 02:48:00,2.09783,2.09807,2.09783,2.09803,11000000.0
2009-12-01 02:49:00,2.09798,2.09803,2.09796,2.09796,5000000.0
2009-12-01 02:50:00,2.09791,2.09791,2.09752,2.09752,5000000.0
2009-12-01 02:51:00,2.09743,2.09758,2.09743,2.09756,5000000.0
2009-12-01 02:52:00,2.09737,2.09749,2.09732,2.09749,8000000.0
2009-12-01 02:53:00,2.09716,2.09716,2.09665,2.09665,8000000.0
2009-12-01 02:54:00,2.09592,2.09594,2.09585,2.09591,7000000.0
2009-12-01 02:55:00,2.09577,2.09577,2.09537,2.09568,8000000.0
2009-12-01 02:56:00,2.09571,2.09634,2.09559,2.09634,7000000.0
2009-12-01 02:57:00,2.09604,2.0961,2.09581,2.09583,8000000.0
2009-12-01 02:58:00,2.09579,2.09622,2.09579,2.09618,12000000.0
2009-12-01 02:59:00,2.09598,2.09598,2.09581,2.09584,19000000.0
2009-12-01 03:00:00,2.09622,2.09632,2.09586,2.09586,7000000.0
2009-12-01 03:01:00,2.09578,2.09609,2.09578,2.09609,10000000.0
2009-12-01 03:02:00,2.09682,2.09703,2.09682,2.09685,7000000.0
2009-12-01 03:03:00,2.09707,2.09726,2.09684,2.09684,5000000.0
2009-12-01 03:04:00,2.09638,2.09638,2.09561,2.09561,7000000.0
2009-12-01 03:05:00,2.09546,2.09549,2.09529,2.09544,10000000.0
2009-12-01 03:06:00,2.09516,2.09524,2.09512,2.09524,5000000.0
2009-12-01 03:07:00,2.09505,2.09514,2.095,2.09514,5000000.0
2009-12-01 03:08:00,2.09586,2.09588,2.09524,2.09524,8000000.0
2009-12-01 03:09:00,2.09493,2.09493,2.09453,2.09453,10000000.0
2009-12-01 03:10:00,2.0946,2.09489,2.0946,2.09486,10000000.0
2009-12-01 03:11:00,2.09489,2.09489,2.09471,2.09475,8000000.0
2009-12-01 03:12:00,2.09475,2.09482,2.0947,2.09482,7000000.0
2009-12-01 03:13:00,2.09498,2.09529,2.09496,2.09529,10000000.0
2009-12-01 03:14:00,2.09529,2.09541,2.09514,2.09541,16000000.0
2009-12-01 03:15:00,2.09545,2.09585,2.09515,2.09585,6000000.0
2009-12-01 03:16:00,2.09591,2.09603,2.09587,2.09603,5000000.0
2009-12-01 03:17:00,2.09597,2.09597,2.09558,2.09575,8000000.0
2009-12-01 03:18:00,2.09571,2.09583,2.09565,2.0958,6000000.0
2009-12-01 03:19:00,2.09572,2.09572,2.09537,2.09537,7000000.0
2009-12-01 03:20:00,2.09539,2.09539,2.09514,2.09522,7000000.0
2009-12-01 03:21:00,2.09507,2.09516,2.09495,2.09503,7000000.0
2009-12-01 03:22:00,2.0951,2.0951,2.093,2.09483,8000000.0
2009-12-01 03:23:00,2.09396,2.09462,2.09396,2.09421,8000000.0
2009-12-01 03:24:00,2.09463,2.09464,2.09435,2.09435,7000000.0
2009-12-01 03:25:00,2.09441,2.09452,2.09436,2.09448,23000000.0
2009-12-01 03:26:00,2.09489,2.0949,2.09476,2.09476,9000000.0
2009-12-01 03:27:00,2.09477,2.0949,2.09466,2.0949,7000000.0
2009-12-01 03:28:00,2.09484,2.09488,2.0948,2.09488,7000000.0
2009-12-01 03:29:00,2.09497,2.09497,2.09487,2.09493,6000000.0
2009-12-01 03:30:00,2.09496,2.09526,2.09477,2.095,10000000.0
2009-12-01 03:31:00,2.09477,2.09486,2.09477,2.09482,5000000.0
2009-12-01 03:32:00,2.09536,2.09582,2.09536,2.09582,10000000.0
2009-12-01 03:33:00,2.09594,2.09599,2.09566,2.09566,7000000.0
2009-12-01 03:34:00,2.09536,2.09553,2.09525,2.09553,11000000.0
2009-12-01 03:35:00,2.09524,2.09561,2.09524,2.09543,7000000.0
2009-12-01 03:36:00,2.09525,2.09533,2.09501,2.09528,8000000.0
2009-12-01 03:37:00,2.09545,2.09558,2.09539,2.09555,8000000.0
2009-12-01 03:38:00,2.09505,2.09545,2.09497,2.0951,8000000.0
2009-12-01 03:39:00,2.09577,2.09598,2.09547,2.09547,10000000.0
2009-12-01 03:40:00,2.09596,2.09607,2.09593,2.09595,6000000.0
2009-12-01 03:41:00,2.09589,2.09589,2.09483,2.09483,8000000.0
2009-12-01 03:42:00,2.0951,2.09565,2.0951,2.09565,7000000.0
2009-12-01 03:43:00,2.09564,2.09593,2.09562,2.09593,9000000.0
2009-12-01 03:44:00,2.09666,2.09678,2.09632,2.09632,9000000.0
2009-12-01 03:45:00,2.09641,2.09641,2.09599,2.09599,7000000.0
2009-12-01 03:46:00,2.09602,2.09622,2.0958,2.0958,8000000.0
2009-12-01 03:47:00,2.09579,2.09596,2.09564,2.0957,9000000.0
2009-12-01 03:48:00,2.09546,2.09566,2.09541,2.09541,10000000.0
2009-12-01 03:49:00,2.09564,2.09579,2.09546,2.09573,23000000.0
2009-12-01 03:50:00,2.09611,2.09647,2.09608,2.09617,7000000.0
2009-12-01 03:51:00,2.0957,2.09578,2.09568,2.0957,8000000.0
2009-12-01 03:52:00,2.09601,2.09601,2.09528,2.09564,9000000.0
2009-12-01 03:53:00,2.09577,2.09607,2.09577,2.09604,8000000.0
2009-12-01 03:54:00,2.09623,2.09628,2.096,2.09628,6000000.0
2009-12-01 03:55:00,2.09594,2.09598,2.09581,2.09598,10000000.0
2009-12-01 03:56:00,2.0958,2.0958,2.09574,2.09574,12000000.0
2009-12-01 03:57:00,2.0953,2.09578,2.09526,2.09578,9000000.0
2009-12-01 03:58:00,2.09593,2.09637,2.09593,2.09637,8000000.0
2009-12-01 03:59:00,2.09645,2.09666,2.09645,2.09649,7000000.0
2009-12-01 04:00:00,2.09672,2.09672,2.09633,2.09633,18000000.0
2009-12-01 04:01:00,2.09656,2.097,2.09656,2.09698,8000000.0
2009-12-01 04:02:00,2.09692,2.09692,2.09649,2.09674,25000000.0
2009-12-01 04:03:00,2.09672,2.09714,2.09669,2.09678,12000000.0
2009-12-01 04:04:00,2.09636,2.09636,2.09606,2.0962,9000000.0
2009-12-01 04:05:00,2.09624,2.0963,2.09561,2.09563,7000000.0
2009-12-01 04:06:00,2.09575,2.09631,2.09575,2.09613,11000000.0
2009-12-01 04:07:00,2.09524,2.09557,2.09482,2.09557,7000000.0
2009-12-01 04:08:00,2.09528,2.09528,2.0945,2.09456,10000000.0
2009-12-01 04:09:00,2.09446,2.09551,2.09446,2.09551,5000000.0
2009-12-01 04:10:00,2.09541,2.09596,2.09538,2.09538,9000000.0
2009-12-01 04:11:00,2.09516,2.09574,2.09516,2.09574,7000000.0
2009-12-01 04:12:00,2.09586,2.09601,2.09586,2.09588,9000000.0
2009-12-01 04:13:00,2.09552,2.09556,2.0954,2.0954,8000000.0
2009-12-01 04:14:00,2.09495,2.09495,2.09487,2.09493,7000000.0
2009-12-01 04:15:00,2.0941,2.0941,2.09358,2.09358,8000000.0
2009-12-01 04:16:00,2.09361,2.09366,2.09347,2.09347,8000000.0
2009-12-01 04:17:00,2.09342,2.0938,2.09342,2.0938,19000000.0
2009-12-01 04:18:00,2.0938,2.0938,2.09357,2.09357,8000000.0
2009-12-01 04:19:00,2.09364,2.09406,2.09358,2.09406,21000000.0
2009-12-01 04:20:00,2.09324,2.09396,2.09324,2.09338,11000000.0
2009-12-01 04:21:00,2.09429,2.09441,2.09429,2.0944,7000000.0
2009-12-01 04:22:00,2.09436,2.09441,2.09394,2.09394,8000000.0
2009-12-01 04:23:00,2.09405,2.09405,2.09387,2.09387,5000000.0
2009-12-01 04:24:00,2.09382,2.09401,2.09374,2.09395,12000000.0
2009-12-01 04:25:00,2.09375,2.09375,2.09348,2.09374,9000000.0
2009-12-01 04:26:00,2.09374,2.09375,2.09363,2.09363,8000000.0
2009-12-01 04:27:00,2.09384,2.09384,2.09359,2.09359,9000000.0
2009-12-01 04:28:00,2.09343,2.0937,2.09313,2.09313,14000000.0
2009-12-01 04:29:00,2.09312,2.09332,2.09312,2.09332,16000000.0
2009-12-01 04:30:00,2.09341,2.09341,2.09317,2.09322,25000000.0
2009-12-01 04:31:00,2.09306,2.0932,2.09298,2.093,10000000.0
2009-12-01 04:32:00,2.0931,2.09311,2.09236,2.09236,12000000.0
2009-12-01 04:33:00,2.09331,2.09374,2.09328,2.09374,10000000.0
2009-12-01 04:34:00,2.09378,2.09378,2.09322,2.09327,15000000.0
2009-12-01 04:35:00,2.09316,2.09339,2.09316,2.09329,9000000.0
2009-12-01 04:36:00,2.0934,2.09345,2.09333,2.09344,7000000.0
2009-12-01 04:37:00,2.09344,2.09344,2.09299,2.09299,7000000.0
2009-12-01 04:38:00,2.09294,2.09319,2.09293,2.09319,6000000.0
2009-12-01 04:39:00,2.09345,2.09345,2.09287,2.09287,5000000.0
2009-12-01 04:40:00,2.09305,2.09339,2.09305,2.09339,6000000.0
2009-12-01 04:41:00,2.09318,2.09323,2.09317,2.09323,5000000.0
2009-12-01 04:42:00,2.09369,2.09404,2.09369,2.09404,11000000.0
2009-12-01 04:43:00,2.09401,2.09401,2.0937,2.0937,9000000.0
2009-12-01 04:44:00,2.09305,2.09347,2.09305,2.09347,8000000.0
2009-12-01 04:45:00,2.0935,2.09361,2.09338,2.0934,9000000.0
2009-12-01 04:46:00,2.09338,2.09339,2.093,2.093,7000000.0
2009-12-01 04:47:00,2.09308,2.09322,2.09298,2.09303,8000000.0
2009-12-01 04:48:00,2.09282,2.09295,2.09282,2.09291,7000000.0
2009-12-01 04:49:00,2.09283,2.09283,2.09256,2.09256,6000000.0
2009-12-01 04:50:00,2.09239,2.09275,2.09239,2.09275,7000000.0
2009-12-01 04:51:00,2.09271,2.09294,2.0927,2.09294,15000000.0
2009-12-01 04:52:00,2.09304,2.09325,2.09293,2.09325,9000000.0
2009-12-01 04:53:00,2.09322,2.09347,2.09322,2.09347,8000000.0
2009-12-01 04:54:00,2.09361,2.09377,2.09361,2.09374,11000000.0
2009-12-01 04:55:00,2.09365,2.09382,2.09365,2.09382,11000000.0
2009-12-01 04:56:00,2.09394,2.09394,2.09383,2.09386,12000000.0
2009-12-01 04:57:00,2.09394,2.09439,2.09394,2.09436,8000000.0
2009-12-01 04:58:00,2.09439,2.09468,2.09438,2.09467,6000000.0
2009-12-01 04:59:00,2.09458,2.09458,2.094,2.094,12000000.0
2009-12-01 05:00:00,2.09402,2.09447,2.09402,2.09431,9000000.0
2009-12-01 05:01:00,2.09457,2.09466,2.09441,2.09441,5000000.0
2009-12-01 05:02:00,2.09437,2.09444,2.09429,2.09438,7000000.0
2009-12-01 05:03:00,2.0945,2.0946,2.09447,2.0946,8000000.0
2009-12-01 05:04:00,2.0945,2.0945,2.09414,2.09435,9000000.0
2009-12-01 05:05:00,2.09446,2.09519,2.09446,2.09519,13000000.0
2009-12-01 05:06:00,2.09501,2.09501,2.09447,2.09447,8000000.0
2009-12-01 05:07:00,2.09446,2.09446,2.09421,2.09421,10000000.0
2009-12-01 05:08:00,2.09439,2.09487,2.09439,2.09487,6000000.0
2009-12-01 05:09:00,2.09498,2.095,2.09491,2.095,16000000.0
2009-12-01 05:10:00,2.09486,2.09486,2.09466,2.09477,12000000.0
2009-12-01 05:11:00,2.09514,2.09548,2.09514,2.09515,11000000.0
2009-12-01 05:12:00,2.09533,2.09538,2.09522,2.09531,16000000.0
2009-12-01 05:13:00,2.09531,2.09531,2.09523,2.09528,6000000.0
2009-12-01 05:14:00,2.09522,2.09526,2.09521,2.09525,12000000.0
2009-12-01 05:15:00,2.09518,2.09529,2.09518,2.09518,8000000.0
2009-12-01 05:16:00,2.09546,2.09568,2.09546,2.09568,11000000.0
2009-12-01 05:17:00,2.09536,2.09536,2.09481,2.09481,5000000.0
2009-12-01 05:18:00,2.09485,2.09561,2.09477,2.09561,16000000.0
2009-12-01 05:19:00,2.09569,2.0963,2.09569,2.09619,9000000.0
2009-12-01 05:20:00,2.09615,2.09627,2.09586,2.09586,11000000.0
2009-12-01 05:21:00,2.09581,2.09596,2.09581,2.09594,15000000.0
2009-12-01 05:22:00,2.0959,2.09605,2.09572,2.09572,28000000.0
2009-12-01 05:23:00,2.0955,2.0955,2.09491,2.09491,26000000.0
2009-12-01 05:24:00,2.09466,2.09466,2.0942,2.09434,27000000.0
2009-12-01 05:25:00,2.09415,2.09415,2.09334,2.09334,47000000.0
2009-12-01 05:26:00,2.09358,2.09376,2.09353,2.0936,38000000.0
2009-12-01 05:27:00,2.0935,2.0935,2.09319,2.09323,7000000.0
2009-12-01 05:28:00,2.09317,2.09317,2.09299,2.09312,22000000.0
2009-12-01 05:29:00,2.093,2.09304,2.09278,2.09278,11000000.0
2009-12-01 05:30:00,2.09256,2.09298,2.09256,2.09277,7000000.0
2009-12-01 05:31:00,2.09462,2.09732,2.09449,2.09732,10000000.0
2009-12-01 05:32:00,2.09645,2.09727,2.09645,2.0972,10000000.0
2009-12-01 05:33:00,2.0962,2.0962,2.09509,2.09529,8000000.0
2009-12-01 05:34:00,2.095,2.09525,2.09451,2.09514,8000000.0
2009-12-01 05:35:00,2.09524,2.0958,2.09497,2.09497,10000000.0
2009-12-01 05:36:00,2.09414,2.09414,2.09381,2.09382,15000000.0
2009-12-01 05:37:00,2.09377,2.09377,2.09339,2.09339,11000000.0
2009-12-01 05:38:00,2.09289,2.09291,2.09255,2.09255,11000000.0
2009-12-01 05:39:00,2.09285,2.09285,2.09238,2.09269,7000000.0
2009-12-01 05:40:00,2.09254,2.09275,2.09254,2.09272,5000000.0
2009-12-01 05:41:00,2.09262,2.09262,2.09234,2.09234,9000000.0
2009-12-01 05:42:00,2.09236,2.09277,2.09233,2.09233,16000000.0
2009-12-01 05:43:00,2.09223,2.09287,2.09223,2.09241,8000000.0
2009-12-01 05:44:00,2.09189,2.09224,2.09158,2.09158,9000000.0
2009-12-01 05:45:00,2.09113,2.09167,2.09113,2.09146,13000000.0
2009-12-01 05:46:00,2.09127,2.09127,2.09059,2.09059,10000000.0
2009-12-01 05:47:00,2.09075,2.0909,2.08965,2.08965,15000000.0
2009-12-01 05:48:00,2.08909,2.0898,2.08909,2.0898,11000000.0
2009-12-01 05:49:00,2.09,2.09,2.08957,2.08957,8000000.0
2009-12-01 05:50:00,2.09033,2.09071,2.09023,2.0903,13000000.0
2009-12-01 05:51:00,2.09017,2.09032,2.08997,2.09029,30000000.0
2009-12-01 05:52:00,2.09071,2.09071,2.09047,2.09047,15000000.0
2009-12-01 05:53:00,2.09038,2.09038,2.0901,2.09011,8000000.0
2009-12-01 05:54:00,2.09039,2.09061,2.09039,2.09061,16000000.0
2009-12-01 05:55:00,2.09105,2.09112,2.09084,2.09112,11000000.0
2009-12-01 05:56:00,2.09097,2.09121,2.09097,2.09103,33000000.0
2009-12-01 05:57:00,2.09084,2.09093,2.09058,2.09058,11000000.0
2009-12-01 05:58:00,2.09,2.09049,2.09,2.09049,19000000.0
2009-12-01 05:59:00,2.09046,2.09046,2.08991,2.09046,12000000.0
2009-12-01 06:00:00,2.09058,2.09069,2.09041,2.09069,25000000.0
2009-12-01 06:01:00,2.09107,2.09147,2.09103,2.09143,16000000.0
2009-12-01 06:02:00,2.09085,2.09085,2.09037,2.09037,13000000.0
2009-12-01 06:03:00,2.0903,2.09051,2.0903,2.09038,22000000.0
2009-12-01 06:04:00,2.09063,2.09091,2.09062,2.09091,11000000.0
2009-12-01 06:05:00,2.09128,2.0913,2.09108,2.0913,9000000.0
2009-12-01 06:06:00,2.09147,2.09177,2.09147,2.09172,8000000.0
2009-12-01 06:07:00,2.09224,2.09233,2.09213,2.09217,10000000.0
2009-12-01 06:08:00,2.09167,2.09167,2.09135,2.0914,8000000.0
2009-12-01 06:09:00,2.09125,2.09137,2.09063,2.09063,10000000.0
2009-12-01 06:10:00,2.09036,2.09036,2.08985,2.08997,8000000.0
2009-12-01 06:11:00,2.08925,2.08929,2.08923,2.08923,5000000.0
2009-12-01 06:12:00,2.08901,2.08909,2.08877,2.08909,10000000.0
2009-12-01 06:13:00,2.08976,2.09028,2.0894,2.08977,15000000.0
2009-12-01 06:14:00,2.0899,2.09008,2.08983,2.08983,10000000.0
2009-12-01 06:15:00,2.08962,2.08962,2.08944,2.08953,18000000.0
2009-12-01 06:16:00,2.0895,2.08964,2.08948,2.08964,11000000.0
2009-12-01 06:17:00,2.08956,2.08956,2.08917,2.08917,7000000.0
2009-12-01 06:18:00,2.08901,2.08901,2.08881,2.08886,13000000.0
2009-12-01 06:19:00,2.08845,2.08874,2.0882,2.0882,12000000.0
2009-12-01 06:20:00,2.08827,2.08837,2.08812,2.08812,18000000.0
2009-12-01 06:21:00,2.0881,2.0887,2.0881,2.0887,26000000.0
2009-12-01 06:22:00,2.08918,2.08918,2.08847,2.08847,6000000.0
2009-12-01 06:23:00,2.08829,2.0886,2.08829,2.08839,11000000.0
2009-12-01 06:24:00,2.0885,2.0886,2.08844,2.08846,11000000.0
2009-12-01 06:25:00,2.08796,2.08796,2.0871,2.0872,10000000.0
2009-12-01 06:26:00,2.08682,2.08682,2.08648,2.0867,7000000.0
2009-12-01 06:27:00,2.08663,2.08697,2.08663,2.08697,8000000.0
2009-12-01 06:28:00,2.08685,2.08687,2.08668,2.08682,7000000.0
2009-12-01 06:29:00,2.08682,2.08682,2.08619,2.08619,5000000.0
2009-12-01 06:30:00,2.08609,2.08621,2.08602,2.08602,11000000.0
2009-12-01 06:31:00,2.08604,2.08642,2.08604,2.08642,20000000.0
2009-12-01 06:32:00,2.08674,2.08674,2.08625,2.08625,31000000.0
2009-12-01 06:33:00,2.08629,2.08649,2.08629,2.08649,17000000.0
2009-12-01 06:34:00,2.08621,2.08622,2.08593,2.08594,9000000.0
2009-12-01 06:35:00,2.08597,2.0868,2.08597,2.0868,8000000.0
2009-12-01 06:36:00,2.08702,2.08702,2.08676,2.08684,10000000.0
2009-12-01 06:37:00,2.08723,2.08729,2.08717,2.08727,7000000.0
2009-12-01 06:38:00,2.08734,2.08734,2.0871,2.08728,8000000.0
2009-12-01 06:39:00,2.08733,2.08733,2.0871,2.0871,12000000.0
2009-12-01 06:40:00,2.0866,2.08666,2.08651,2.08651,7000000.0
2009-12-01 06:41:00,2.08701,2.08701,2.08633,2.08633,6000000.0
2009-12-01 06:42:00,2.08677,2.08736,2.08677,2.08736,6000000.0
2009-12-01 06:43:00,2.08723,2.08723,2.08657,2.08659,9000000.0
2009-12-01 06:44:00,2.08711,2.08716,2.08708,2.08712,11000000.0
2009-12-01 06:45:00,2.08716,2.08729,2.08712,2.08725,8000000.0
2009-12-01 06:46:00,2.0877,2.08993,2.0877,2.08993,8000000.0
2009-12-01 06:47:00,2.09012,2.09087,2.0887,2.09087,8000000.0
2009-12-01 06:48:00,2.09045,2.09045,2.0901,2.0901,8000000.0
2009-12-01 06:49:00,2.09,2.09018,2.09,2.09018,9000000.0
2009-12-01 06:50:00,2.08996,2.08996,2.08952,2.08952,9000000.0
2009-12-01 06:51:00,2.08932,2.08949,2.08932,2.08949,11000000.0
2009-12-01 06:52:00,2.0895,2.08952,2.08885,2.08885,7000000.0
2009-12-01 06:53:00,2.08899,2.08916,2.08899,2.08914,8000000.0
2009-12-01 06:54:00,2.08924,2.08937,2.08924,2.08937,11000000.0
2009-12-01 06:55:00,2.08932,2.08939,2.08919,2.08939,8000000.0
2009-12-01 06:56:00,2.0895,2.08961,2.0895,2.0895,13000000.0
2009-12-01 06:57:00,2.08956,2.08959,2.08918,2.08918,18000000.0
2009-12-01 06:58:00,2.08879,2.08879,2.08864,2.08867,16000000.0
2009-12-01 06:59:00,2.08904,2.08904,2.08879,2.08881,11000000.0
2009-12-01 07:00:00,2.0888,2.08891,2.0888,2.08886,8000000.0
2009-12-01 07:01:00,2.08895,2.08895,2.08882,2.08885,14000000.0
2009-12-01 07:02:00,2.08887,2.08899,2.08863,2.08867,18000000.0
2009-12-01 07:03:00,2.08857,2.08857,2.08845,2.08845,8000000.0
2009-12-01 07:04:00,2.0884,2.0884,2.08812,2.08824,8000000.0
2009-12-01 07:05:00,2.08819,2.08883,2.08819,2.08831,10000000.0
2009-12-01 07:06:00,2.08857,2.08873,2.08834,2.08873,8000000.0
2009-12-01 07:07:00,2.08853,2.08853,2.08819,2.08824,15000000.0
2009-12-01 07:08:00,2.08809,2.08829,2.08796,2.08828,18000000.0
2009-12-01 07:09:00,2.08811,2.08822,2.08794,2.08794,8000000.0
2009-12-01 07:10:00,2.08818,2.08818,2.088,2.08805,18000000.0
2009-12-01 07:11:00,2.08786,2.08791,2.08782,2.08789,11000000.0
2009-12-01 07:12:00,2.08827,2.08848,2.08827,2.08848,11000000.0
2009-12-01 07:13:00,2.08851,2.08851,2.08811,2.08811,9000000.0
2009-12-01 07:14:00,2.08799,2.08811,2.08784,2.08784,12000000.0
2009-12-01 07:15:00,2.08781,2.08843,2.0878,2.08843,7000000.0
2009-12-01 07:16:00,2.0884,2.0884,2.08806,2.08817,12000000.0
2009-12-01 07:17:00,2.08798,2.08822,2.08786,2.08786,15000000.0
2009-12-01 07:18:00,2.08792,2.08796,2.08782,2.08796,8000000.0
2009-12-01 07:19:00,2.08815,2.08815,2.0879,2.08802,7000000.0
2009-12-01 07:20:00,2.08787,2.08812,2.08787,2.08811,9000000.0
2009-12-01 07:21:00,2.08807,2.08807,2.08754,2.08771,5000000.0
2009-12-01 07:22:00,2.08782,2.08791,2.08763,2.08763,7000000.0
2009-12-01 07:23:00,2.0876,2.08807,2.0876,2.08807,11000000.0
2009-12-01 07:24:00,2.08861,2.08878,2.08854,2.08869,23000000.0
2009-12-01 07:25:00,2.08897,2.08917,2.08897,2.08917,28000000.0
2009-12-01 07:26:00,2.08913,2.08939,2.08908,2.08939,14000000.0
2009-12-01 07:27:00,2.08945,2.08983,2.08945,2.08971,20000000.0
2009-12-01 07:28:00,2.08996,2.08999,2.08959,2.08959,17000000.0
2009-12-01 07:29:00,2.08957,2.08993,2.08957,2.0898,27000000.0
2009-12-01 07:30:00,2.08963,2.09013,2.08963,2.09002,20000000.0
2009-12-01 07:31:00,2.09032,2.09038,2.09014,2.09016,7000000.0
2009-12-01 07:32:00,2.08976,2.09009,2.08976,2.09009,11000000.0
2009-12-01 07:33:00,2.08982,2.09001,2.08965,2.08965,22000000.0
2009-12-01 07:34:00,2.08955,2.08957,2.08932,2.08941,16000000.0
2009-12-01 07:35:00,2.08973,2.08982,2.08938,2.08938,15000000.0
2009-12-01 07:36:00,2.08945,2.08958,2.08945,2.08947,6000000.0
2009-12-01 07:37:00,2.08954,2.08979,2.08925,2.08925,12000000.0
2009-12-01 07:38:00,2.08879,2.0889,2.08867,2.08889,7000000.0
2009-12-01 07:39:00,2.089,2.08906,2.08887,2.08895,14000000.0
2009-12-01 07:40:00,2.08928,2.08956,2.0892,2.0892,9000000.0
2009-12-01 07:41:00,2.08923,2.08949,2.08905,2.08905,24000000.0
2009-12-01 07:42:00,2.08941,2.08974,2.08934,2.08971,17000000.0
2009-12-01 07:43:00,2.08936,2.08972,2.08936,2.08954,22000000.0
2009-12-01 07:44:00,2.08929,2.08929,2.08903,2.08927,10000000.0
2009-12-01 07:45:00,2.08922,2.08922,2.08897,2.08898,15000000.0
2009-12-01 07:46:00,2.08897,2.0893,2.08897,2.08907,17000000.0
2009-12-01 07:47:00,2.08889,2.08893,2.08872,2.08893,15000000.0
2009-12-01 07:48:00,2.08898,2.08904,2.08886,2.08902,10000000.0
2009-12-01 07:49:00,2.0891,2.0895,2.0891,2.0893,20000000.0
2009-12-01 07:50:00,2.08874,2.08886,2.08874,2.08886,17000000.0
2009-12-01 07:51:00,2.08883,2.0889,2.08852,2.08852,15000000.0
2009-12-01 07:52:00,2.08873,2.0889,2.08848,2.08848,29000000.0
2009-12-01 07:53:00,2.08773,2.08804,2.08773,2.08785,13000000.0
2009-12-01 07:54:00,2.08781,2.08807,2.08779,2.08807,23000000.0
2009-12-01 07:55:00,2.08857,2.08857,2.08784,2.08784,27000000.0
2009-12-01 07:56:00,2.08811,2.08832,2.08806,2.08832,18000000.0
2009-12-01 07:57:00,2.08836,2.08836,2.08769,2.088,20000000.0
2009-12-01 07:58:00,2.0876,2.08772,2.08759,2.08772,13000000.0
2009-12-01 07:59:00,2.08766,2.08766,2.0872,2.08739,23000000.0
2009-12-01 08:00:00,2.08746,2.08752,2.08739,2.08752,31000000.0
2009-12-01 08:01:00,2.08755,2.08776,2.08755,2.08776,13000000.0
2009-12-01 08:02:00,2.08787,2.08788,2.0878,2.08786,12000000.0
2009-12-01 08:03:00,2.08782,2.08785,2.0877,2.08772,20000000.0
2009-12-01 08:04:00,2.08767,2.08767,2.08739,2.08742,30000000.0
2009-12-01 08:05:00,2.08753,2.0884,2.08753,2.0884,9000000.0
2009-12-01 08:06:00,2.0885,2.08867,2.08824,2.08867,21000000.0
2009-12-01 08:07:00,2.08873,2.08889,2.08869,2.08869,15000000.0
2009-12-01 08:08:00,2.08832,2.08832,2.08784,2.08803,25000000.0
2009-12-01 08:09:00,2.08812,2.08812,2.08771,2.08791,23000000.0
2009-12-01 08:10:00,2.08834,2.08834,2.08817,2.08831,27000000.0
2009-12-01 08:11:00,2.08841,2.08881,2.08841,2.08872,18000000.0
2009-12-01 08:12:00,2.08869,2.08874,2.08838,2.08838,22000000.0
2009-12-01 08:13:00,2.08824,2.08824,2.08785,2.08794,18000000.0
2009-12-01 08:14:00,2.08796,2.08826,2.08796,2.08819,33000000.0
2009-12-01 08:15:00,2.08829,2.08839,2.08826,2.08839,21000000.0
2009-12-01 08:16:00,2.08818,2.08818,2.08674,2.08674,21000000.0
2009-12-01 08:17:00,2.08695,2.08723,2.08695,2.08705,19000000.0
2009-12-01 08:18:00,2.08711,2.08711,2.08691,2.08705,17000000.0
2009-12-01 08:19:00,2.08744,2.08758,2.08736,2.08736,16000000.0
2009-12-01 08:20:00,2.08745,2.08757,2.08734,2.08757,13000000.0
2009-12-01 08:21:00,2.08738,2.08741,2.08727,2.08739,18000000.0
2009-12-01 08:22:00,2.08742,2.08795,2.08742,2.08795,26000000.0
2009-12-01 08:23:00,2.08819,2.08819,2.08814,2.08814,16000000.0
2009-12-01 08:24:00,2.0885,2.08856,2.08823,2.08834,28000000.0
2009-12-01 08:25:00,2.08842,2.08871,2.08842,2.08847,49000000.0
2009-12-01 08:26:00,2.08849,2.08856,2.08839,2.08839,14000000.0
2009-12-01 08:27:00,2.0885,2.08882,2.0885,2.08874,31000000.0
2009-12-01 08:28:00,2.08826,2.08893,2.08826,2.08857,28000000.0
2009-12-01 08:29:00,2.08843,2.08868,2.08824,2.08828,32000000.0
2009-12-01 08:30:00,2.08828,2.08844,2.08817,2.08817,28000000.0
2009-12-01 08:31:00,2.08814,2.08814,2.08784,2.08784,40000000.0
2009-12-01 08:32:00,2.08822,2.08854,2.08817,2.08849,51000000.0
2009-12-01 08:33:00,2.08889,2.08973,2.08889,2.08973,48000000.0
2009-12-01 08:34:00,2.09039,2.0904,2.09011,2.0904,49000000.0
2009-12-01 08:35:00,2.09032,2.09032,2.08987,2.08987,39000000.0
2009-12-01 08:36:00,2.08991,2.08991,2.08964,2.08985,12000000.0
2009-12-01 08:37:00,2.0899,2.0899,2.08941,2.08941,25000000.0
2009-12-01 08:38:00,2.08946,2.09061,2.08946,2.09061,21000000.0
2009-12-01 08:39:00,2.09042,2.09042,2.0901,2.09027,23000000.0
2009-12-01 08:40:00,2.09018,2.09018,2.08906,2.08906,36000000.0
2009-12-01 08:41:00,2.08913,2.09036,2.08913,2.09036,30000000.0
2009-12-01 08:42:00,2.09031,2.0904,2.09025,2.0904,17000000.0
2009-12-01 08:43:00,2.09037,2.09037,2.09019,2.09019,23000000.0
2009-12-01 08:44:00,2.09044,2.09099,2.09044,2.09099,17000000.0
2009-12-01 08:45:00,2.09076,2.09076,2.09058,2.09065,37000000.0
2009-12-01 08:46:00,2.09051,2.09067,2.09051,2.09052,23000000.0
2009-12-01 08:47:00,2.09047,2.09064,2.09039,2.09039,25000000.0
2009-12-01 08:48:00,2.0903,2.0903,2.09,2.09005,36000000.0
2009-12-01 08:49:00,2.09046,2.09124,2.09046,2.09106,27000000.0
2009-12-01 08:50:00,2.09125,2.09154,2.09122,2.09128,56000000.0
2009-12-01 08:51:00,2.09161,2.09222,2.09161,2.09222,32000000.0
2009-12-01 08:52:00,2.09225,2.09225,2.09134,2.09134,39000000.0
2009-12-01 08:53:00,2.0912,2.09133,2.09095,2.09105,63000000.0
2009-12-01 08:54:00,2.09114,2.09155,2.09103,2.09136,42000000.0
2009-12-01 08:55:00,2.09186,2.0923,2.09186,2.0923,55000000.0
2009-12-01 08:56:00,2.09209,2.09209,2.09108,2.09108,21000000.0
2009-12-01 08:57:00,2.09112,2.09135,2.09112,2.09123,23000000.0
2009-12-01 08:58:00,2.09121,2.09162,2.09121,2.09149,18000000.0
2009-12-01 08:59:00,2.09132,2.09153,2.09132,2.09146,12000000.0
2009-12-01 09:00:00,2.09166,2.09175,2.09132,2.09132,26000000.0
2009-12-01 09:01:00,2.09143,2.09143,2.09116,2.09128,19000000.0
2009-12-01 09:02:00,2.09091,2.09097,2.09075,2.09087,15000000.0
2009-12-01 09:03:00,2.09047,2.09074,2.0904,2.09064,16000000.0
2009-12-01 09:04:00,2.0905,2.0905,2.09007,2.09022,22000000.0
2009-12-01 09:05:00,2.09002,2.09014,2.08998,2.09014,11000000.0
2009-12-01 09:06:00,2.08994,2.09009,2.08956,2.08984,31000000.0
2009-12-01 09:07:00,2.08994,2.08999,2.08978,2.08995,33000000.0
2009-12-01 09:08:00,2.0901,2.0901,2.08993,2.08993,17000000.0
2009-12-01 09:09:00,2.08986,2.08986,2.08953,2.08969,37000000.0
2009-12-01 09:10:00,2.09002,2.09004,2.08986,2.09001,31000000.0
2009-12-01 09:11:00,2.08992,2.08992,2.08957,2.08957,26000000.0
2009-12-01 09:12:00,2.08959,2.08959,2.08932,2.08945,41000000.0
2009-12-01 09:13:00,2.08949,2.08987,2.08949,2.0897,61000000.0
2009-12-01 09:14:00,2.08949,2.08949,2.08928,2.08929,57000000.0
2009-12-01 09:15:00,2.08886,2.0889,2.08868,2.0889,33000000.0
2009-12-01 09:16:00,2.08831,2.08866,2.08831,2.08862,39000000.0
2009-12-01 09:17:00,2.08854,2.08854,2.08832,2.08832,40000000.0
2009-12-01 09:18:00,2.088,2.08806,2.08774,2.08796,68000000.0
2009-12-01 09:19:00,2.08779,2.08782,2.08754,2.08774,52000000.0
2009-12-01 09:20:00,2.08756,2.08773,2.0875,2.08771,37000000.0
2009-12-01 09:21:00,2.08766,2.08768,2.08758,2.08758,61000000.0
2009-12-01 09:22:00,2.0879,2.0879,2.08706,2.08706,63000000.0
2009-12-01 09:23:00,2.08684,2.08728,2.08684,2.08728,65000000.0
2009-12-01 09:24:00,2.08737,2.08798,2.08735,2.08798,47000000.0
2009-12-01 09:25:00,2.08837,2.0886,2.08835,2.08835,32000000.0
2009-12-01 09:26:00,2.08842,2.08859,2.0884,2.08846,29000000.0
2009-12-01 09:27:00,2.08823,2.0883,2.08804,2.08808,55000000.0
2009-12-01 09:28:00,2.08832,2.08832,2.08809,2.08811,46000000.0
2009-12-01 09:29:00,2.0879,2.08795,2.08783,2.08793,32000000.0
2009-12-01 09:30:00,2.08771,2.08781,2.08768,2.08776,24000000.0
2009-12-01 09:31:00,2.08775,2.08785,2.08775,2.08785,18000000.0
2009-12-01 09:32:00,2.08801,2.08801,2.0878,2.08782,35000000.0
2009-12-01 09:33:00,2.08791,2.08862,2.08791,2.08862,43000000.0
2009-12-01 09:34:00,2.08873,2.08895,2.08859,2.08895,31000000.0
2009-12-01 09:35:00,2.08897,2.08899,2.08872,2.08897,47000000.0
2009-12-01 09:36:00,2.08923,2.08924,2.08889,2.08911,34000000.0
2009-12-01 09:37:00,2.08903,2.08903,2.08866,2.08866,49000000.0
2009-12-01 09:38:00,2.08868,2.08868,2.08837,2.08845,37000000.0
2009-12-01 09:39:00,2.08828,2.08852,2.08814,2.08852,61000000.0
2009-12-01 09:40:00,2.08857,2.08867,2.08843,2.08843,46000000.0
2009-12-01 09:41:00,2.08819,2.08831,2.08819,2.08827,33000000.0
2009-12-01 09:42:00,2.08825,2.08843,2.08821,2.08839,60000000.0
2009-12-01 09:43:00,2.08834,2.08845,2.0881,2.08844,66000000.0
2009-12-01 09:44:00,2.08824,2.08827,2.0881,2.08827,21000000.0
2009-12-01 09:45:00,2.08846,2.08887,2.08846,2.08862,22000000.0
2009-12-01 09:46:00,2.08822,2.08827,2.08817,2.08819,30000000.0
2009-12-01 09:47:00,2.08898,2.08922,2.08898,2.08918,24000000.0
2009-12-01 09:48:00,2.08929,2.08942,2.08927,2.08927,34000000.0
2009-12-01 09:49:00,2.0892,2.0892,2.08859,2.08859,26000000.0
2009-12-01 09:50:00,2.08853,2.08874,2.08844,2.08874,34000000.0
2009-12-01 09:51:00,2.08857,2.08871,2.08823,2.08823,56000000.0
2009-12-01 09:52:00,2.0882,2.08822,2.08815,2.0882,38000000.0
2009-12-01 09:53:00,2.0884,2.0884,2.08832,2.08832,32000000.0
2009-12-01 09:54:00,2.08839,2.08848,2.08839,2.08845,36000000.0
2009-12-01 09:55:00,2.0883,2.0883,2.08817,2.08824,38000000.0
2009-12-01 09:56:00,2.08826,2.08849,2.08823,2.08849,38000000.0
2009-12-01 09:57:00,2.08854,2.08855,2.08837,2.08838,30000000.0
2009-12-01 09:58:00,2.08822,2.08831,2.08751,2.08768,52000000.0
2009-12-01 09:59:00,2.0885,2.08858,2.08838,2.08838,32000000.0
2009-12-01 10:00:00,2.08802,2.08802,2.08752,2.08762,39000000.0
2009-12-01 10:01:00,2.08738,2.08752,2.08728,2.08729,44000000.0
2009-12-01 10:02:00,2.08725,2.08725,2.08667,2.08667,34000000.0
2009-12-01 10:03:00,2.08657,2.08674,2.08657,2.08674,47000000.0
2009-12-01 10:04:00,2.08661,2.0868,2.08643,2.08671,32000000.0
2009-12-01 10:05:00,2.08695,2.08695,2.08667,2.08671,32000000.0
2009-12-01 10:06:00,2.08634,2.08634,2.08587,2.08618,42000000.0
2009-12-01 10:07:00,2.08635,2.08644,2.0862,2.0862,51000000.0
2009-12-01 10:08:00,2.08567,2.08567,2.0851,2.08545,54000000.0
2009-12-01 10:09:00,2.08555,2.08598,2.08555,2.08597,53000000.0
2009-12-01 10:10:00,2.0857,2.08611,2.0856,2.08611,72000000.0
2009-12-01 10:11:00,2.08595,2.08595,2.08555,2.08583,61000000.0
2009-12-01 10:12:00,2.08598,2.08598,2.0857,2.0857,65000000.0
2009-12-01 10:13:00,2.0858,2.0858,2.0854,2.0854,56000000.0
2009-12-01 10:14:00,2.08537,2.08537,2.08505,2.08531,49000000.0
2009-12-01 10:15:00,2.08526,2.08526,2.08492,2.08501,46000000.0
2009-12-01 10:16:00,2.08507,2.08507,2.0845,2.08463,33000000.0
2009-12-01 10:17:00,2.08501,2.08509,2.08493,2.08508,37000000.0
2009-12-01 10:18:00,2.08492,2.08524,2.08471,2.08524,50000000.0
2009-12-01 10:19:00,2.0854,2.08578,2.0854,2.08578,59000000.0
2009-12-01 10:20:00,2.08598,2.08625,2.08596,2.08596,41000000.0
2009-12-01 10:21:00,2.08585,2.08585,2.08562,2.08565,44000000.0
2009-12-01 10:22:00,2.08572,2.08585,2.08564,2.08574,47000000.0
2009-12-01 10:23:00,2.08576,2.08589,2.08567,2.08582,58000000.0
2009-12-01 10:24:00,2.08589,2.08622,2.08589,2.08595,43000000.0
2009-12-01 10:25:00,2.08604,2.08609,2.08588,2.0859,60000000.0
2009-12-01 10:26:00,2.08572,2.08572,2.0851,2.08515,64000000.0
2009-12-01 10:27:00,2.0851,2.08515,2.08507,2.08513,54000000.0
2009-12-01 10:28:00,2.08501,2.08526,2.08495,2.08513,62000000.0
2009-12-01 10:29:00,2.0853,2.0853,2.08516,2.08528,61000000.0
2009-12-01 10:30:00,2.0852,2.0852,2.08497,2.08514,36000000.0
2009-12-01 10:31:00,2.08519,2.08519,2.085,2.0851,39000000.0
2009-12-01 10:32:00,2.08497,2.08534,2.08492,2.08534,44000000.0
2009-12-01 10:33:00,2.08535,2.0855,2.08533,2.08537,18000000.0
2009-12-01 10:34:00,2.08446,2.08446,2.08376,2.08376,20000000.0
2009-12-01 10:35:00,2.08378,2.08393,2.0837,2.08388,23000000.0
2009-12-01 10:36:00,2.08403,2.08435,2.08403,2.08435,32000000.0
2009-12-01 10:37:00,2.08475,2.08506,2.08475,2.08506,30000000.0
2009-12-01 10:38:00,2.08503,2.08503,2.08422,2.08448,26000000.0
2009-12-01 10:39:00,2.08507,2.08586,2.08507,2.08586,29000000.0
2009-12-01 10:40:00,2.0857,2.0857,2.08526,2.08526,19000000.0
2009-12-01 10:41:00,2.08535,2.08654,2.08535,2.08654,29000000.0
2009-12-01 10:42:00,2.08611,2.08611,2.0858,2.08603,38000000.0
2009-12-01 10:43:00,2.0857,2.08591,2.0857,2.0858,27000000.0
2009-12-01 10:44:00,2.08559,2.08559,2.08542,2.08547,26000000.0
2009-12-01 10:45:00,2.08545,2.08546,2.08494,2.08494,27000000.0
2009-12-01 10:46:00,2.08438,2.08489,2.08438,2.08463,35000000.0
2009-12-01 10:47:00,2.08483,2.08501,2.08483,2.08493,23000000.0
2009-12-01 10:48:00,2.08509,2.0854,2.08509,2.08509,44000000.0
2009-12-01 10:49:00,2.0851,2.08527,2.0851,2.08527,36000000.0
2009-12-01 10:50:00,2.08482,2.08494,2.084,2.084,47000000.0
2009-12-01 10:51:00,2.08335,2.08335,2.08061,2.08061,45000000.0
2009-12-01 10:52:00,2.0804,2.08068,2.0801,2.08068,33000000.0
2009-12-01 10:53:00,2.08072,2.08093,2.08048,2.08091,46000000.0
2009-12-01 10:54:00,2.08055,2.08055,2.08002,2.08009,35000000.0
2009-12-01 10:55:00,2.08009,2.08017,2.07999,2.07999,37000000.0
2009-12-01 10:56:00,2.07983,2.07997,2.07953,2.07958,33000000.0
2009-12-01 10:57:00,2.07906,2.0793,2.07898,2.07917,33000000.0
2009-12-01 10:58:00,2.0795,2.0795,2.0793,2.07931,26000000.0
2009-12-01 10:59:00,2.07929,2.07973,2.07929,2.07947,47000000.0
2009-12-01 11:00:00,2.07945,2.07945,2.07926,2.0793,39000000.0
2009-12-01 11:01:00,2.0789,2.07937,2.0789,2.07937,45000000.0
2009-12-01 11:02:00,2.07835,2.07835,2.07757,2.07757,17000000.0
2009-12-01 11:03:00,2.07742,2.07742,2.07676,2.07676,37000000.0
2009-12-01 11:04:00,2.07697,2.07735,2.07697,2.07707,40000000.0
2009-12-01 11:05:00,2.0774,2.07812,2.0774,2.07798,18000000.0
2009-12-01 11:06:00,2.07808,2.07812,2.07794,2.07809,19000000.0
2009-12-01 11:07:00,2.07812,2.07812,2.07775,2.07779,30000000.0
2009-12-01 11:08:00,2.07744,2.07744,2.07714,2.07735,30000000.0
2009-12-01 11:09:00,2.0776,2.0777,2.07739,2.0777,45000000.0
2009-12-01 11:10:00,2.07781,2.0779,2.07772,2.0779,35000000.0
2009-12-01 11:11:00,2.07828,2.07828,2.07792,2.07805,46000000.0
2009-12-01 11:12:00,2.07788,2.07806,2.07766,2.07771,55000000.0
2009-12-01 11:13:00,2.07784,2.07811,2.07783,2.07784,59000000.0
2009-12-01 11:14:00,2.07772,2.07779,2.07732,2.07732,41000000.0
2009-12-01 11:15:00,2.07683,2.07706,2.07678,2.07706,34000000.0
2009-12-01 11:16:00,2.07676,2.07689,2.07658,2.07681,20000000.0
2009-12-01 11:17:00,2.07702,2.07726,2.07698,2.07726,57000000.0
2009-12-01 11:18:00,2.07727,2.07749,2.07699,2.07738,44000000.0
2009-12-01 11:19:00,2.07715,2.07715,2.0769,2.07694,63000000.0
2009-12-01 11:20:00,2.07672,2.07681,2.07595,2.07595,43000000.0
2009-12-01 11:21:00,2.0759,2.0759,2.07507,2.07507,34000000.0
2009-12-01 11:22:00,2.07445,2.07445,2.07393,2.07393,56000000.0
2009-12-01 11:23:00,2.07361,2.07421,2.07361,2.07421,43000000.0
2009-12-01 11:24:00,2.07438,2.07452,2.07392,2.07392,53000000.0
2009-12-01 11:25:00,2.07366,2.07408,2.07366,2.07406,29000000.0
2009-12-01 11:26:00,2.07406,2.07418,2.07398,2.07418,41000000.0
2009-12-01 11:27:00,2.07406,2.07428,2.07397,2.07428,34000000.0
2009-12-01 11:28:00,2.07433,2.07443,2.07416,2.0742,36000000.0
2009-12-01 11:29:00,2.07423,2.07441,2.07393,2.07437,43000000.0
2009-12-01 11:30:00,2.0745,2.07458,2.07431,2.07452,24000000.0
2009-12-01 11:31:00,2.07457,2.07488,2.07422,2.07422,34000000.0
2009-12-01 11:32:00,2.07448,2.07525,2.07448,2.07525,46000000.0
2009-12-01 11:33:00,2.07542,2.07562,2.0753,2.07562,41000000.0
2009-12-01 11:34:00,2.07519,2.07552,2.07512,2.07552,28000000.0
2009-12-01 11:35:00,2.07536,2.07582,2.07534,2.07582,44000000.0
2009-12-01 11:36:00,2.07582,2.07598,2.07569,2.07598,48000000.0
2009-12-01 11:37:00,2.07582,2.07597,2.07578,2.07593,50000000.0
2009-12-01 11:38:00,2.07625,2.07625,2.07605,2.07624,37000000.0
2009-12-01 11:39:00,2.07632,2.07639,2.07602,2.07602,52000000.0
2009-12-01 11:40:00,2.0759,2.07592,2.07535,2.07535,27000000.0
2009-12-01 11:41:00,2.07536,2.07547,2.07525,2.07528,49000000.0
2009-12-01 11:42:00,2.07533,2.07541,2.07533,2.07533,22000000.0
2009-12-01 11:43:00,2.07514,2.07524,2.07497,2.07497,45000000.0
2009-12-01 11:44:00,2.07487,2.07487,2.0746,2.07475,42000000.0
2009-12-01 11:45:00,2.07476,2.07495,2.07455,2.07495,41000000.0
2009-12-01 11:46:00,2.07487,2.07487,2.07454,2.07454,38000000.0
2009-12-01 11:47:00,2.07433,2.07443,2.07433,2.07443,22000000.0
2009-12-01 11:48:00,2.07448,2.07466,2.07448,2.07465,27000000.0
2009-12-01 11:49:00,2.07468,2.07475,2.07466,2.07468,41000000.0
2009-12-01 11:50:00,2.07448,2.07484,2.07385,2.07403,44000000.0
2009-12-01 11:51:00,2.07501,2.07501,2.07492,2.07494,37000000.0
2009-12-01 11:52:00,2.07496,2.07496,2.0747,2.0747,37000000.0
2009-12-01 11:53:00,2.07471,2.07487,2.07464,2.07464,33000000.0
2009-12-01 11:54:00,2.07499,2.07506,2.0747,2.07487,37000000.0
2009-12-01 11:55:00,2.07529,2.07543,2.07523,2.07543,38000000.0
2009-12-01 11:56:00,2.07554,2.07576,2.07554,2.07566,51000000.0
2009-12-01 11:57:00,2.07572,2.0758,2.07558,2.07568,29000000.0
2009-12-01 11:58:00,2.07564,2.07595,2.07564,2.07593,31000000.0
2009-12-01 11:59:00,2.07588,2.07604,2.07577,2.07577,51000000.0
2009-12-01 12:00:00,2.07572,2.0758,2.07567,2.0758,23000000.0
2009-12-01 12:01:00,2.07576,2.07584,2.07573,2.0758,24000000.0
2009-12-01 12:02:00,2.07559,2.07636,2.07559,2.07636,34000000.0
2009-12-01 12:03:00,2.07617,2.07617,2.07593,2.07593,36000000.0
2009-12-01 12:04:00,2.07561,2.07561,2.07551,2.07559,33000000.0
2009-12-01 12:05:00,2.07563,2.07579,2.07552,2.07574,26000000.0
2009-12-01 12:06:00,2.07559,2.07582,2.07559,2.07582,15000000.0
2009-12-01 12:07:00,2.07586,2.07606,2.07585,2.07606,23000000.0
2009-12-01 12:08:00,2.07583,2.07621,2.07578,2.07621,37000000.0
2009-12-01 12:09:00,2.07638,2.07655,2.07632,2.07632,11000000.0
2009-12-01 12:10:00,2.07649,2.07661,2.07614,2.07614,25000000.0
2009-12-01 12:11:00,2.07619,2.07636,2.07619,2.07626,33000000.0
2009-12-01 12:12:00,2.07635,2.07652,2.07635,2.07649,31000000.0
2009-12-01 12:13:00,2.07644,2.07659,2.07583,2.07583,24000000.0
2009-12-01 12:14:00,2.07455,2.07455,2.07435,2.07451,36000000.0
2009-12-01 12:15:00,2.0745,2.0748,2.07442,2.07442,29000000.0
2009-12-01 12:16:00,2.07434,2.07448,2.07423,2.07423,30000000.0
2009-12-01 12:17:00,2.07383,2.0739,2.07366,2.0739,41000000.0
2009-12-01 12:18:00,2.07367,2.07409,2.07367,2.07409,43000000.0
2009-12-01 12:19:00,2.07409,2.07409,2.07317,2.07317,37000000.0
2009-12-01 12:20:00,2.07239,2.07277,2.07214,2.07277,40000000.0
2009-12-01 12:21:00,2.07254,2.07291,2.07254,2.07291,61000000.0
2009-12-01 12:22:00,2.07298,2.07316,2.07283,2.07283,24000000.0
2009-12-01 12:23:00,2.07261,2.07261,2.0713,2.0713,23000000.0
2009-12-01 12:24:00,2.07004,2.07017,2.06854,2.07017,30000000.0
2009-12-01 12:25:00,2.06984,2.06984,2.06956,2.06972,22000000.0
2009-12-01 12:26:00,2.06963,2.06991,2.06952,2.06991,32000000.0
2009-12-01 12:27:00,2.07006,2.07006,2.06965,2.06987,25000000.0
2009-12-01 12:28:00,2.0699,2.06998,2.06976,2.06981,58000000.0
2009-12-01 12:29:00,2.06888,2.06888,2.06613,2.0666,71000000.0
2009-12-01 12:30:00,2.06626,2.06837,2.06626,2.06831,47000000.0
2009-12-01 12:31:00,2.06786,2.06786,2.06733,2.06757,55000000.0
2009-12-01 12:32:00,2.06754,2.0681,2.06754,2.06806,32000000.0
2009-12-01 12:33:00,2.06811,2.06821,2.06811,2.0682,40000000.0
2009-12-01 12:34:00,2.06852,2.06852,2.06838,2.06842,14000000.0
2009-12-01 12:35:00,2.06857,2.06874,2.06857,2.06866,20000000.0
2009-12-01 12:36:00,2.06862,2.0687,2.06852,2.0687,36000000.0
2009-12-01 12:37:00,2.06929,2.06929,2.0691,2.06925,22000000.0
2009-12-01 12:38:00,2.06931,2.06963,2.06931,2.06943,12000000.0
2009-12-01 12:39:00,2.06952,2.06967,2.06952,2.06967,20000000.0
2009-12-01 12:40:00,2.07013,2.07032,2.06992,2.07032,16000000.0
2009-12-01 12:41:00,2.07027,2.07033,2.07009,2.07009,10000000.0
2009-12-01 12:42:00,2.07008,2.07022,2.07007,2.07022,26000000.0
2009-12-01 12:43:00,2.07011,2.07011,2.06997,2.06997,9000000.0
2009-12-01 12:44:00,2.06966,2.06981,2.06957,2.06981,21000000.0
2009-12-01 12:45:00,2.06964,2.06986,2.06961,2.06986,30000000.0
2009-12-01 12:46:00,2.07019,2.07029,2.07013,2.07029,41000000.0
2009-12-01 12:47:00,2.06983,2.06991,2.06977,2.06988,26000000.0
2009-12-01 12:48:00,2.06993,2.06993,2.06965,2.06983,27000000.0
2009-12-01 12:49:00,2.06963,2.07002,2.06963,2.07002,36000000.0
2009-12-01 12:50:00,2.0697,2.06995,2.06958,2.06958,34000000.0
2009-12-01 12:51:00,2.06986,2.06993,2.06974,2.06974,25000000.0
2009-12-01 12:52:00,2.06986,2.06999,2.06985,2.06998,26000000.0
2009-12-01 12:53:00,2.06991,2.06991,2.06968,2.06968,16000000.0
2009-12-01 12:54:00,2.06967,2.06972,2.06944,2.06944,28000000.0
2009-12-01 12:55:00,2.06942,2.06969,2.06936,2.06955,29000000.0
2009-12-01 12:56:00,2.06965,2.06975,2.06963,2.06975,30000000.0
2009-12-01 12:57:00,2.0696,2.06973,2.06946,2.06963,26000000.0
2009-12-01 12:58:00,2.06951,2.06961,2.06941,2.06961,14000000.0
2009-12-01 12:59:00,2.06965,2.0697,2.06959,2.0697,32000000.0
2009-12-01 13:00:00,2.06962,2.06975,2.06956,2.06975,20000000.0
2009-12-01 13:01:00,2.07007,2.07007,2.06956,2.06985,31000000.0
2009-12-01 13:02:00,2.06991,2.07,2.06969,2.06969,12000000.0
2009-12-01 13:03:00,2.0697,2.06983,2.06958,2.06958,21000000.0
2009-12-01 13:04:00,2.06975,2.06975,2.06951,2.06963,7000000.0
2009-12-01 13:05:00,2.06971,2.07008,2.06971,2.07008,17000000.0
2009-12-01 13:06:00,2.07042,2.07042,2.06998,2.07029,22000000.0
2009-12-01 13:07:00,2.07036,2.07036,2.07019,2.07019,17000000.0
2009-12-01 13:08:00,2.07025,2.07084,2.07024,2.07084,37000000.0
2009-12-01 13:09:00,2.07109,2.07109,2.07071,2.07071,33000000.0
2009-12-01 13:10:00,2.07063,2.07075,2.07055,2.07075,32000000.0
2009-12-01 13:11:00,2.07067,2.07075,2.0706,2.07071,21000000.0
2009-12-01 13:12:00,2.07068,2.071,2.07068,2.071,7000000.0
2009-12-01 13:13:00,2.07105,2.07108,2.07095,2.07095,11000000.0
2009-12-01 13:14:00,2.07096,2.07163,2.07096,2.07146,33000000.0
2009-12-01 13:15:00,2.07127,2.07137,2.0712,2.07124,25000000.0
2009-12-01 13:16:00,2.07113,2.07113,2.07052,2.07052,20000000.0
2009-12-01 13:17:00,2.07066,2.07114,2.07066,2.07095,19000000.0
2009-12-01 13:18:00,2.0708,2.0708,2.07006,2.07006,41000000.0
2009-12-01 13:19:00,2.07004,2.07046,2.07004,2.07046,36000000.0
2009-12-01 13:20:00,2.07073,2.07077,2.07058,2.07069,36000000.0
2009-12-01 13:21:00,2.07069,2.07069,2.07034,2.07067,54000000.0
2009-12-01 13:22:00,2.07085,2.07094,2.07065,2.07065,41000000.0
2009-12-01 13:23:00,2.07064,2.07064,2.07056,2.07056,11000000.0
2009-12-01 13:24:00,2.07055,2.07066,2.0705,2.07066,23000000.0
2009-12-01 13:25:00,2.07074,2.07078,2.07065,2.07065,25000000.0
2009-12-01 13:26:00,2.0709,2.0709,2.07071,2.07071,20000000.0
2009-12-01 13:27:00,2.07078,2.07137,2.07078,2.07123,32000000.0
2009-12-01 13:28:00,2.07087,2.07087,2.07051,2.07051,26000000.0
2009-12-01 13:29:00,2.07048,2.07048,2.07022,2.07022,25000000.0
2009-12-01 13:30:00,2.06998,2.07054,2.06998,2.0704,16000000.0
2009-12-01 13:31:00,2.07054,2.07054,2.06978,2.06978,21000000.0
2009-12-01 13:32:00,2.06918,2.06918,2.06891,2.06895,28000000.0
2009-12-01 13:33:00,2.06908,2.06947,2.06908,2.06947,18000000.0
2009-12-01 13:34:00,2.06939,2.06939,2.06888,2.06888,35000000.0
2009-12-01 13:35:00,2.06857,2.06857,2.06841,2.06848,10000000.0
2009-12-01 13:36:00,2.06858,2.06879,2.06852,2.06865,40000000.0
2009-12-01 13:37:00,2.06873,2.06931,2.06873,2.06931,22000000.0
2009-12-01 13:38:00,2.06938,2.06938,2.06911,2.06918,39000000.0
2009-12-01 13:39:00,2.0692,2.0694,2.06919,2.06927,32000000.0
2009-12-01 13:40:00,2.06927,2.0694,2.0692,2.06929,35000000.0
2009-12-01 13:41:00,2.0693,2.06933,2.06927,2.06933,27000000.0
2009-12-01 13:42:00,2.06942,2.06954,2.06942,2.06954,32000000.0
2009-12-01 13:43:00,2.06951,2.06951,2.06909,2.06918,26000000.0
2009-12-01 13:44:00,2.06925,2.07018,2.06925,2.07018,25000000.0
2009-12-01 13:45:00,2.07,2.07033,2.07,2.07033,21000000.0
2009-12-01 13:46:00,2.0705,2.07076,2.0705,2.07076,13000000.0
2009-12-01 13:47:00,2.07078,2.07101,2.07066,2.07101,22000000.0
2009-12-01 13:48:00,2.07143,2.07174,2.07143,2.07174,21000000.0
2009-12-01 13:49:00,2.0713,2.07132,2.07107,2.07114,24000000.0
2009-12-01 13:50:00,2.07126,2.07181,2.07126,2.07181,27000000.0
2009-12-01 13:51:00,2.07194,2.07197,2.07164,2.07164,27000000.0
2009-12-01 13:52:00,2.07166,2.07185,2.07127,2.07127,31000000.0
2009-12-01 13:53:00,2.07082,2.07082,2.07041,2.07041,31000000.0
2009-12-01 13:54:00,2.07023,2.07031,2.07023,2.07031,28000000.0
2009-12-01 13:55:00,2.07046,2.07054,2.07029,2.0705,33000000.0
2009-12-01 13:56:00,2.07023,2.07023,2.07012,2.07019,23000000.0
2009-12-01 13:57:00,2.07045,2.07058,2.07044,2.07047,19000000.0
2009-12-01 13:58:00,2.07047,2.0705,2.07042,2.07043,30000000.0
2009-12-01 13:59:00,2.07056,2.07098,2.07056,2.07098,39000000.0
2009-12-01 14:00:00,2.07075,2.07075,2.07056,2.07056,30000000.0
2009-12-01 14:01:00,2.07035,2.07036,2.07027,2.07027,16000000.0
2009-12-01 14:02:00,2.07053,2.0707,2.07053,2.07067,34000000.0
2009-12-01 14:03:00,2.07066,2.07074,2.07059,2.07067,24000000.0
2009-12-01 14:04:00,2.07077,2.07079,2.07047,2.07079,20000000.0
2009-12-01 14:05:00,2.0706,2.07109,2.07055,2.07109,31000000.0
2009-12-01 14:06:00,2.07099,2.07114,2.07099,2.071,28000000.0
2009-12-01 14:07:00,2.071,2.07107,2.07066,2.07107,32000000.0
2009-12-01 14:08:00,2.07085,2.07085,2.07058,2.07058,22000000.0
2009-12-01 14:09:00,2.07073,2.07073,2.07064,2.07064,15000000.0
2009-12-01 14:10:00,2.07053,2.07053,2.07024,2.07024,24000000.0
2009-12-01 14:11:00,2.07035,2.07042,2.07023,2.07042,22000000.0
2009-12-01 14:12:00,2.07056,2.07104,2.07056,2.07104,17000000.0
2009-12-01 14:13:00,2.0712,2.0712,2.07067,2.07067,19000000.0
2009-12-01 14:14:00,2.0706,2.07089,2.0706,2.07083,22000000.0
2009-12-01 14:15:00,2.07095,2.07135,2.07089,2.07135,26000000.0
2009-12-01 14:16:00,2.07138,2.07138,2.07098,2.07102,10000000.0
2009-12-01 14:17:00,2.07094,2.07103,2.07084,2.07098,8000000.0
2009-12-01 14:18:00,2.07105,2.07114,2.07099,2.07113,13000000.0
2009-12-01 14:19:00,2.07119,2.07119,2.07094,2.07106,29000000.0
2009-12-01 14:20:00,2.07071,2.07071,2.07044,2.07044,15000000.0
2009-12-01 14:21:00,2.07037,2.0705,2.07018,2.07022,18000000.0
2009-12-01 14:22:00,2.07023,2.07036,2.07023,2.07026,10000000.0
2009-12-01 14:23:00,2.07066,2.07071,2.07065,2.07067,24000000.0
2009-12-01 14:24:00,2.07085,2.07109,2.07085,2.07109,17000000.0
2009-12-01 14:25:00,2.07093,2.07131,2.07093,2.07131,31000000.0
2009-12-01 14:26:00,2.07143,2.07168,2.07143,2.07167,14000000.0
2009-12-01 14:27:00,2.07159,2.07173,2.07158,2.07164,14000000.0
2009-12-01 14:28:00,2.07138,2.07167,2.07138,2.07153,9000000.0
2009-12-01 14:29:00,2.0717,2.07197,2.0717,2.07195,7000000.0
2009-12-01 14:30:00,2.07214,2.07246,2.07214,2.07246,17000000.0
2009-12-01 14:31:00,2.07227,2.07236,2.07222,2.07233,21000000.0
2009-12-01 14:32:00,2.07239,2.07257,2.07234,2.07234,8000000.0
2009-12-01 14:33:00,2.07268,2.07269,2.07234,2.07234,10000000.0
2009-12-01 14:34:00,2.0721,2.07211,2.072,2.072,5000000.0
2009-12-01 14:35:00,2.07212,2.07237,2.07212,2.07237,7000000.0
2009-12-01 14:36:00,2.07261,2.07261,2.0724,2.07246,8000000.0
2009-12-01 14:37:00,2.07235,2.07235,2.07203,2.07222,11000000.0
2009-12-01 14:38:00,2.07217,2.07217,2.07203,2.07209,7000000.0
2009-12-01 14:39:00,2.0723,2.0723,2.07177,2.07177,8000000.0
2009-12-01 14:40:00,2.0717,2.07184,2.07167,2.07184,5000000.0
2009-12-01 14:41:00,2.07171,2.07171,2.0715,2.07163,10000000.0
2009-12-01 14:42:00,2.07134,2.07137,2.07112,2.07137,9000000.0
2009-12-01 14:43:00,2.07139,2.07139,2.07102,2.07123,8000000.0
2009-12-01 14:44:00,2.07139,2.0716,2.07139,2.0716,8000000.0
2009-12-01 14:45:00,2.07168,2.07178,2.07152,2.07152,6000000.0
2009-12-01 14:46:00,2.07173,2.07226,2.07167,2.07226,9000000.0
2009-12-01 14:47:00,2.07245,2.07253,2.0722,2.07221,8000000.0
2009-12-01 14:48:00,2.07213,2.07213,2.07148,2.07172,8000000.0
2009-12-01 14:49:00,2.07174,2.07182,2.07155,2.07165,9000000.0
2009-12-01 14:50:00,2.07139,2.07167,2.07139,2.07163,7000000.0
2009-12-01 14:51:00,2.07171,2.0718,2.07154,2.0718,10000000.0
2009-12-01 14:52:00,2.07173,2.07182,2.07172,2.07172,5000000.0
2009-12-01 14:53:00,2.07178,2.07214,2.07172,2.07214,7000000.0
2009-12-01 14:54:00,2.07228,2.07228,2.07209,2.07215,8000000.0
2009-12-01 14:55:00,2.07217,2.07217,2.07189,2.07189,7000000.0
2009-12-01 14:56:00,2.07209,2.07244,2.07198,2.07198,8000000.0
2009-12-01 14:57:00,2.07211,2.07264,2.07194,2.07264,7000000.0
2009-12-01 14:58:00,2.07246,2.07262,2.07238,2.07262,8000000.0
2009-12-01 14:59:00,2.07274,2.07277,2.07264,2.07264,5000000.0
2009-12-01 15:00:00,2.0729,2.0729,2.07237,2.07237,7000000.0
2009-12-01 15:01:00,2.07213,2.07242,2.07213,2.07239,8000000.0
2009-12-01 15:02:00,2.07232,2.0726,2.07232,2.0726,7000000.0
2009-12-01 15:03:00,2.07248,2.07248,2.07218,2.07218,7000000.0
2009-12-01 15:04:00,2.07226,2.07246,2.07226,2.07244,8000000.0
2009-12-01 15:05:00,2.07262,2.07294,2.07255,2.07294,7000000.0
2009-12-01 15:06:00,2.07276,2.07306,2.07276,2.07306,8000000.0
2009-12-01 15:07:00,2.07285,2.07285,2.07234,2.07264,11000000.0
2009-12-01 15:08:00,2.07254,2.07268,2.07251,2.07265,8000000.0
2009-12-01 15:09:00,2.0725,2.07264,2.07232,2.07255,7000000.0
2009-12-01 15:10:00,2.0729,2.07316,2.0729,2.07305,7000000.0
2009-12-01 15:11:00,2.07312,2.07355,2.07306,2.07355,11000000.0
2009-12-01 15:12:00,2.074,2.07507,2.074,2.07507,5000000.0
2009-12-01 15:13:00,2.07527,2.07551,2.07518,2.07548,9000000.0
2009-12-01 15:14:00,2.07562,2.07597,2.07562,2.07568,5000000.0
2009-12-01 15:15:00,2.0762,2.0762,2.07597,2.07599,8000000.0
2009-12-01 15:16:00,2.07574,2.0762,2.07574,2.0762,9000000.0
2009-12-01 15:17:00,2.07619,2.07632,2.07607,2.07615,11000000.0
2009-12-01 15:18:00,2.07618,2.07618,2.07591,2.07594,8000000.0
2009-12-01 15:19:00,2.07542,2.07553,2.07533,2.07533,7000000.0
2009-12-01 15:20:00,2.07506,2.07542,2.07506,2.07536,9000000.0
2009-12-01 15:21:00,2.07565,2.07568,2.0753,2.0753,8000000.0
2009-12-01 15:22:00,2.07466,2.07466,2.07395,2.0741,9000000.0
2009-12-01 15:23:00,2.07384,2.07425,2.0738,2.07425,8000000.0
2009-12-01 15:24:00,2.07464,2.07511,2.07464,2.075,8000000.0
2009-12-01 15:25:00,2.07502,2.07518,2.07498,2.07498,7000000.0
2009-12-01 15:26:00,2.07513,2.07528,2.07508,2.07508,7000000.0
2009-12-01 15:27:00,2.07522,2.07582,2.07522,2.07581,7000000.0
2009-12-01 15:28:00,2.07581,2.07585,2.07554,2.07574,11000000.0
2009-12-01 15:29:00,2.07565,2.07565,2.07547,2.0756,7000000.0
2009-12-01 15:30:00,2.07506,2.07527,2.07481,2.07527,6000000.0
2009-12-01 15:31:00,2.07563,2.07593,2.07559,2.07588,9000000.0
2009-12-01 15:32:00,2.07542,2.07542,2.0749,2.07527,10000000.0
2009-12-01 15:33:00,2.07518,2.07526,2.075,2.075,8000000.0
2009-12-01 15:34:00,2.07516,2.07516,2.07487,2.07497,10000000.0
2009-12-01 15:35:00,2.07534,2.07534,2.07518,2.07519,7000000.0
2009-12-01 15:36:00,2.07557,2.07562,2.07542,2.07552,7000000.0
2009-12-01 15:37:00,2.07576,2.07626,2.07576,2.07613,8000000.0
2009-12-01 15:38:00,2.07412,2.07626,2.07412,2.07617,7000000.0
2009-12-01 15:39:00,2.07591,2.07591,2.07539,2.07551,10000000.0
2009-12-01 15:40:00,2.07535,2.07535,2.07447,2.07447,5000000.0
2009-12-01 15:41:00,2.07426,2.07457,2.07426,2.07443,11000000.0
2009-12-01 15:42:00,2.07453,2.07474,2.07453,2.07469,8000000.0
2009-12-01 15:43:00,2.07475,2.07476,2.0745,2.07465,8000000.0
2009-12-01 15:44:00,2.07483,2.07502,2.07471,2.07491,8000000.0
2009-12-01 15:45:00,2.07479,2.07479,2.07416,2.07416,8000000.0
2009-12-01 15:46:00,2.07413,2.0746,2.07401,2.0746,10000000.0
2009-12-01 15:47:00,2.07464,2.0748,2.07453,2.07459,7000000.0
2009-12-01 15:48:00,2.07463,2.07486,2.07463,2.07478,7000000.0
2009-12-01 15:49:00,2.07513,2.07582,2.07513,2.07582,6000000.0
2009-12-01 15:50:00,2.07537,2.07557,2.07529,2.07536,8000000.0
2009-12-01 15:51:00,2.07524,2.07544,2.07524,2.0754,9000000.0
2009-12-01 15:52:00,2.07563,2.07636,2.07563,2.07636,7000000.0
2009-12-01 15:53:00,2.07615,2.07617,2.07599,2.07603,7000000.0
2009-12-01 15:54:00,2.07569,2.07572,2.07555,2.07557,11000000.0
2009-12-01 15:55:00,2.07552,2.0756,2.07513,2.0752,9000000.0
2009-12-01 15:56:00,2.07498,2.07499,2.07482,2.07482,7000000.0
2009-12-01 15:57:00,2.07498,2.07498,2.07466,2.07468,10000000.0
2009-12-01 15:58:00,2.07445,2.07453,2.07428,2.07428,10000000.0
2009-12-01 15:59:00,2.07447,2.07489,2.07445,2.07477,7000000.0
2009-12-01 16:00:00,2.07472,2.07496,2.07462,2.07496,7000000.0
2009-12-01 16:01:00,2.07491,2.07491,2.07439,2.07442,9000000.0
2009-12-01 16:02:00,2.07435,2.07468,2.07435,2.07459,8000000.0
2009-12-01 16:03:00,2.0744,2.07458,2.0744,2.07458,11000000.0
2009-12-01 16:04:00,2.07473,2.07475,2.07448,2.07448,7000000.0
2009-12-01 16:05:00,2.07507,2.07631,2.07507,2.07624,9000000.0
2009-12-01 16:06:00,2.07617,2.07629,2.07597,2.07597,10000000.0
2009-12-01 16:07:00,2.076,2.07649,2.076,2.07622,10000000.0
2009-12-01 16:08:00,2.07648,2.07682,2.07631,2.07682,8000000.0
2009-12-01 16:09:00,2.07672,2.07672,2.07644,2.07669,7000000.0
2009-12-01 16:10:00,2.07719,2.07732,2.07693,2.07693,7000000.0
2009-12-01 16:11:00,2.07668,2.0772,2.07668,2.07678,10000000.0
2009-12-01 16:12:00,2.07591,2.07591,2.0755,2.0755,9000000.0
2009-12-01 16:13:00,2.07536,2.07536,2.07508,2.07534,7000000.0
2009-12-01 16:14:00,2.07578,2.07645,2.07578,2.07636,11000000.0
2009-12-01 16:15:00,2.07643,2.07665,2.07643,2.07645,7000000.0
2009-12-01 16:16:00,2.07604,2.07605,2.07591,2.07591,7000000.0
2009-12-01 16:17:00,2.07593,2.07622,2.07593,2.07609,11000000.0
2009-12-01 16:18:00,2.0759,2.07591,2.07563,2.07586,7000000.0
2009-12-01 16:19:00,2.07629,2.07634,2.07616,2.07626,11000000.0
2009-12-01 16:20:00,2.07593,2.07616,2.07571,2.07571,6000000.0
2009-12-01 16:21:00,2.07581,2.07624,2.07581,2.07622,11000000.0
2009-12-01 16:22:00,2.07596,2.07637,2.07592,2.07625,8000000.0
2009-12-01 16:23:00,2.07637,2.07655,2.0763,2.07635,8000000.0
2009-12-01 16:24:00,2.07642,2.0765,2.07635,2.07645,10000000.0
2009-12-01 16:25:00,2.07683,2.077,2.07676,2.077,7000000.0
2009-12-01 16:26:00,2.07711,2.07756,2.07711,2.07756,7000000.0
2009-12-01 16:27:00,2.07744,2.07785,2.07744,2.07765,11000000.0
2009-12-01 16:28:00,2.07795,2.07811,2.07794,2.0781,11000000.0
2009-12-01 16:29:00,2.07805,2.07824,2.07791,2.07791,7000000.0
2009-12-01 16:30:00,2.07778,2.0778,2.07713,2.07777,8000000.0
2009-12-01 16:31:00,2.0781,2.07817,2.07753,2.07753,7000000.0
2009-12-01 16:32:00,2.07747,2.07757,2.0773,2.07751,8000000.0
2009-12-01 16:33:00,2.07716,2.07768,2.07713,2.07768,11000000.0
2009-12-01 16:34:00,2.07797,2.07879,2.07797,2.07879,8000000.0
2009-12-01 16:35:00,2.07876,2.0791,2.07876,2.0791,7000000.0
2009-12-01 16:36:00,2.07899,2.07904,2.07869,2.07869,5000000.0
2009-12-01 16:37:00,2.07825,2.07853,2.07794,2.07853,8000000.0
2009-12-01 16:38:00,2.07831,2.07836,2.07791,2.078,7000000.0
2009-12-01 16:39:00,2.07807,2.07834,2.07807,2.07834,8000000.0
2009-12-01 16:40:00,2.07824,2.07848,2.07821,2.07821,11000000.0
2009-12-01 16:41:00,2.07834,2.07849,2.0783,2.07845,10000000.0
2009-12-01 16:42:00,2.07855,2.07855,2.0783,2.07837,7000000.0
2009-12-01 16:43:00,2.07854,2.07859,2.07843,2.07856,7000000.0
2009-12-01 16:44:00,2.07842,2.07876,2.07842,2.07876,7000000.0
2009-12-01 16:45:00,2.07869,2.07869,2.07819,2.07845,11000000.0
2009-12-01 16:46:00,2.07853,2.07853,2.07811,2.07847,11000000.0
2009-12-01 16:47:00,2.07824,2.07824,2.07787,2.07787,7000000.0
2009-12-01 16:48:00,2.07754,2.07754,2.07725,2.07733,10000000.0
2009-12-01 16:49:00,2.07722,2.07746,2.07722,2.07746,8000000.0
2009-12-01 16:50:00,2.07765,2.07789,2.07765,2.07789,8000000.0
2009-12-01 16:51:00,2.07797,2.07797,2.07771,2.07772,9000000.0
2009-12-01 16:52:00,2.07784,2.0779,2.07732,2.07732,7000000.0
2009-12-01 16:53:00,2.07759,2.07823,2.07759,2.07816,6000000.0
2009-12-01 16:54:00,2.07848,2.07852,2.0784,2.07842,7000000.0
2009-12-01 16:55:00,2.07808,2.07823,2.07808,2.07809,11000000.0
2009-12-01 16:56:00,2.07807,2.07807,2.07783,2.07795,11000000.0
2009-12-01 16:57:00,2.07795,2.07795,2.0778,2.07794,7000000.0
2009-12-01 16:58:00,2.07828,2.07828,2.07783,2.07783,5000000.0
2009-12-01 16:59:00,2.0762,2.0776,2.07619,2.07619,7000000.0
2009-12-01 17:00:00,2.07743,2.07905,2.07743,2.07876,5000000.0
2009-12-01 17:01:00,2.07804,2.0781,2.07782,2.07782,7000000.0
2009-12-01 17:02:00,2.07786,2.0782,2.07786,2.07809,8000000.0
2009-12-01 17:03:00,2.07741,2.07741,2.07484,2.07637,7000000.0
2009-12-01 17:04:00,2.07634,2.07634,2.07597,2.07597,7000000.0
2009-12-01 17:05:00,2.07603,2.07603,2.07579,2.07592,10000000.0
2009-12-01 17:06:00,2.07616,2.07855,2.07616,2.07855,9000000.0
2009-12-01 17:07:00,2.07869,2.07869,2.07754,2.07756,8000000.0
2009-12-01 17:08:00,2.07771,2.07832,2.07751,2.07832,9000000.0
2009-12-01 17:09:00,2.07849,2.07849,2.07828,2.07847,8000000.0
2009-12-01 17:10:00,2.07882,2.07959,2.07882,2.07954,9000000.0
2009-12-01 17:11:00,2.07898,2.07906,2.07852,2.07852,8000000.0
2009-12-01 17:12:00,2.07802,2.07819,2.07783,2.07819,7000000.0
2009-12-01 17:13:00,2.07803,2.07825,2.07792,2.07792,8000000.0
2009-12-01 17:14:00,2.07787,2.07869,2.07787,2.07869,8000000.0
2009-12-01 17:15:00,2.07879,2.07918,2.07879,2.07918,7000000.0
2009-12-01 17:16:00,2.07902,2.07902,2.07843,2.07843,10000000.0
2009-12-01 17:17:00,2.07803,2.07821,2.07789,2.07799,7000000.0
2009-12-01 17:18:00,2.07757,2.07757,2.07689,2.07689,5000000.0
2009-12-01 17:19:00,2.07708,2.07713,2.07689,2.07706,7000000.0
2009-12-01 17:20:00,2.07725,2.07725,2.07694,2.07697,8000000.0
2009-12-01 17:21:00,2.07715,2.07724,2.07679,2.07679,10000000.0
2009-12-01 17:22:00,2.07681,2.07693,2.07656,2.07656,8000000.0
2009-12-01 17:23:00,2.07612,2.07613,2.07579,2.07613,8000000.0
2009-12-01 17:24:00,2.07551,2.07551,2.07519,2.07546,7000000.0
2009-12-01 17:25:00,2.07505,2.07505,2.0749,2.0749,7000000.0
2009-12-01 17:26:00,2.07491,2.07514,2.0748,2.07514,7000000.0
2009-12-01 17:27:00,2.07585,2.07655,2.07585,2.07655,9000000.0
2009-12-01 17:28:00,2.07665,2.07665,2.07629,2.0763,7000000.0
2009-12-01 17:29:00,2.07654,2.07679,2.07643,2.07643,8000000.0
2009-12-01 17:30:00,2.07658,2.0766,2.07612,2.07612,8000000.0
2009-12-01 17:31:00,2.07629,2.07634,2.07614,2.07616,11000000.0
2009-12-01 17:32:00,2.07649,2.07659,2.07619,2.07647,8000000.0
2009-12-01 17:33:00,2.07638,2.07657,2.07626,2.07657,11000000.0
2009-12-01 17:34:00,2.0766,2.07672,2.07647,2.0766,9000000.0
2009-12-01 17:35:00,2.07633,2.07668,2.07607,2.07668,7000000.0
2009-12-01 17:36:00,2.0766,2.07681,2.0765,2.0765,7000000.0
2009-12-01 17:37:00,2.07643,2.07659,2.07628,2.07659,7000000.0
2009-12-01 17:38:00,2.07675,2.07694,2.07675,2.07686,8000000.0
2009-12-01 17:39:00,2.07688,2.07688,2.07668,2.07677,7000000.0
2009-12-01 17:40:00,2.07665,2.07669,2.07646,2.07669,9000000.0
2009-12-01 17:41:00,2.07661,2.07661,2.07626,2.07626,8000000.0
2009-12-01 17:42:00,2.07646,2.0766,2.07639,2.07643,11000000.0
2009-12-01 17:43:00,2.07644,2.07651,2.07624,2.07624,7000000.0
2009-12-01 17:44:00,2.07667,2.07669,2.07631,2.07669,10000000.0
2009-12-01 17:45:00,2.07678,2.07684,2.07664,2.07684,7000000.0
2009-12-01 17:46:00,2.077,2.07706,2.07679,2.07679,8000000.0
2009-12-01 17:47:00,2.07688,2.07688,2.0764,2.07673,8000000.0
2009-12-01 17:48:00,2.07666,2.07666,2.0764,2.07649,7000000.0
2009-12-01 17:49:00,2.07643,2.07643,2.07635,2.07643,7000000.0
2009-12-01 17:50:00,2.07627,2.07627,2.07603,2.07605,7000000.0
2009-12-01 17:51:00,2.0761,2.07611,2.07588,2.07591,5000000.0
2009-12-01 17:52:00,2.07562,2.07577,2.07559,2.07574,7000000.0
2009-12-01 17:53:00,2.07582,2.07587,2.0758,2.07587,7000000.0
2009-12-01 17:54:00,2.07599,2.07618,2.07599,2.07616,11000000.0
2009-12-01 17:55:00,2.07607,2.07616,2.07594,2.07601,7000000.0
2009-12-01 17:56:00,2.07618,2.07635,2.07617,2.0763,7000000.0
2009-12-01 17:57:00,2.0763,2.0763,2.07587,2.07587,5000000.0
2009-12-01 17:58:00,2.07566,2.07583,2.07536,2.07583,10000000.0
2009-12-01 17:59:00,2.07594,2.07615,2.07588,2.07615,10000000.0
2009-12-01 18:00:00,2.07614,2.07652,2.07614,2.07652,6000000.0
2009-12-01 18:01:00,2.0767,2.0772,2.0767,2.0772,5000000.0
2009-12-01 18:02:00,2.0773,2.07751,2.07721,2.07721,8000000.0
2009-12-01 18:03:00,2.07703,2.07703,2.0766,2.07667,10000000.0
2009-12-01 18:04:00,2.07639,2.07639,2.07594,2.0763,8000000.0
2009-12-01 18:05:00,2.07624,2.07652,2.07624,2.07624,10000000.0
2009-12-01 18:06:00,2.07599,2.07638,2.07577,2.07577,10000000.0
2009-12-01 18:07:00,2.07605,2.0761,2.07583,2.07583,8000000.0
2009-12-01 18:08:00,2.07548,2.07551,2.07519,2.07519,8000000.0
2009-12-01 18:09:00,2.07512,2.0754,2.07512,2.07537,8000000.0
2009-12-01 18:10:00,2.07572,2.07572,2.07533,2.07533,11000000.0
2009-12-01 18:11:00,2.07551,2.07557,2.07532,2.07539,7000000.0
2009-12-01 18:12:00,2.07508,2.07508,2.07469,2.07469,9000000.0
2009-12-01 18:13:00,2.07464,2.07469,2.07412,2.07469,11000000.0
2009-12-01 18:14:00,2.07488,2.07488,2.07423,2.07428,6000000.0
2009-12-01 18:15:00,2.07432,2.0745,2.07425,2.07439,8000000.0
2009-12-01 18:16:00,2.0742,2.0744,2.07401,2.07401,11000000.0
2009-12-01 18:17:00,2.07382,2.07423,2.07382,2.07411,6000000.0
2009-12-01 18:18:00,2.07336,2.07336,2.07299,2.07309,8000000.0
2009-12-01 18:19:00,2.07296,2.07319,2.07296,2.07315,9000000.0
2009-12-01 18:20:00,2.07325,2.07325,2.07307,2.07307,7000000.0
2009-12-01 18:21:00,2.07281,2.07281,2.07023,2.07193,11000000.0
2009-12-01 18:22:00,2.07188,2.07199,2.07175,2.07197,11000000.0
2009-12-01 18:23:00,2.07202,2.07202,2.07182,2.07189,8000000.0
2009-12-01 18:24:00,2.07198,2.07206,2.07178,2.07178,10000000.0
2009-12-01 18:25:00,2.07187,2.07201,2.07185,2.07201,7000000.0
2009-12-01 18:26:00,2.07198,2.07213,2.07193,2.07208,8000000.0
2009-12-01 18:27:00,2.07184,2.07184,2.07157,2.07157,7000000.0
2009-12-01 18:28:00,2.07134,2.07193,2.07134,2.07193,7000000.0
2009-12-01 18:29:00,2.07197,2.07218,2.07197,2.07209,7000000.0
2009-12-01 18:30:00,2.07204,2.07204,2.07175,2.07193,8000000.0
2009-12-01 18:31:00,2.07196,2.07227,2.07196,2.07227,9000000.0
2009-12-01 18:32:00,2.072,2.07219,2.07189,2.07219,11000000.0
2009-12-01 18:33:00,2.0722,2.0722,2.0718,2.0718,11000000.0
2009-12-01 18:34:00,2.07157,2.07161,2.07142,2.07146,7000000.0
2009-12-01 18:35:00,2.07155,2.07164,2.07148,2.07151,8000000.0
2009-12-01 18:36:00,2.07161,2.07161,2.07147,2.07159,7000000.0
2009-12-01 18:37:00,2.07175,2.07184,2.07168,2.0717,8000000.0
2009-12-01 18:38:00,2.0716,2.0718,2.07151,2.0717,8000000.0
2009-12-01 18:39:00,2.07143,2.07155,2.07133,2.07155,7000000.0
2009-12-01 18:40:00,2.07164,2.07169,2.07146,2.07169,7000000.0
2009-12-01 18:41:00,2.07165,2.07187,2.07154,2.07154,8000000.0
2009-12-01 18:42:00,2.07168,2.07226,2.07168,2.07212,11000000.0
2009-12-01 18:43:00,2.0722,2.07237,2.07215,2.07237,8000000.0
2009-12-01 18:44:00,2.0722,2.0722,2.07199,2.072,7000000.0
2009-12-01 18:45:00,2.07182,2.07182,2.07137,2.07137,11000000.0
2009-12-01 18:46:00,2.07135,2.07139,2.07118,2.07133,9000000.0
2009-12-01 18:47:00,2.07162,2.07179,2.07158,2.07158,8000000.0
2009-12-01 18:48:00,2.07164,2.07164,2.07135,2.07154,9000000.0
2009-12-01 18:49:00,2.07122,2.07188,2.07122,2.07188,7000000.0
2009-12-01 18:50:00,2.07159,2.07174,2.07148,2.07149,11000000.0
2009-12-01 18:51:00,2.07136,2.07141,2.07123,2.07123,5000000.0
2009-12-01 18:52:00,2.07112,2.07112,2.0709,2.07091,8000000.0
2009-12-01 18:53:00,2.07081,2.07143,2.07081,2.07143,11000000.0
2009-12-01 18:54:00,2.0719,2.0719,2.07157,2.07157,7000000.0
2009-12-01 18:55:00,2.07194,2.07232,2.07181,2.07232,7000000.0
2009-12-01 18:56:00,2.07246,2.07264,2.0722,2.07229,7000000.0
2009-12-01 18:57:00,2.07188,2.072,2.07182,2.07182,5000000.0
2009-12-01 18:58:00,2.07181,2.07246,2.07181,2.07238,9000000.0
2009-12-01 18:59:00,2.07222,2.07246,2.07204,2.07246,8000000.0
2009-12-01 19:00:00,2.07246,2.07246,2.072,2.07204,6000000.0
2009-12-01 19:01:00,2.07192,2.07204,2.07173,2.07195,7000000.0
2009-12-01 19:02:00,2.07189,2.07189,2.07173,2.07178,8000000.0
2009-12-01 19:03:00,2.07154,2.07154,2.07086,2.07086,7000000.0
2009-12-01 19:04:00,2.07117,2.07129,2.07115,2.07127,8000000.0
2009-12-01 19:05:00,2.07118,2.07137,2.07112,2.07137,8000000.0
2009-12-01 19:06:00,2.07143,2.07174,2.07108,2.07169,8000000.0
2009-12-01 19:07:00,2.07187,2.07196,2.07173,2.07196,9000000.0
2009-12-01 19:08:00,2.07245,2.07261,2.07245,2.07254,8000000.0
2009-12-01 19:09:00,2.07242,2.07274,2.07232,2.07274,7000000.0
2009-12-01 19:10:00,2.07289,2.07299,2.07289,2.07299,6000000.0
2009-12-01 19:11:00,2.07261,2.07261,2.07197,2.07197,10000000.0
2009-12-01 19:12:00,2.07178,2.07232,2.07167,2.07232,7000000.0
2009-12-01 19:13:00,2.07174,2.07223,2.0708,2.07212,6000000.0
2009-12-01 19:14:00,2.07172,2.07188,2.07159,2.07159,8000000.0
2009-12-01 19:15:00,2.07162,2.07191,2.07162,2.07181,5000000.0
2009-12-01 19:16:00,2.07224,2.07224,2.07212,2.07216,8000000.0
2009-12-01 19:17:00,2.07219,2.0722,2.07187,2.07187,10000000.0
2009-12-01 19:18:00,2.07157,2.07157,2.07136,2.07151,11000000.0
2009-12-01 19:19:00,2.07146,2.07146,2.0713,2.07145,8000000.0
2009-12-01 19:20:00,2.07131,2.07172,2.07131,2.07167,11000000.0
2009-12-01 19:21:00,2.07198,2.07198,2.07169,2.07169,10000000.0
2009-12-01 19:22:00,2.07183,2.07207,2.07183,2.07207,6000000.0
2009-12-01 19:23:00,2.07206,2.07218,2.07197,2.07217,8000000.0
2009-12-01 19:24:00,2.07208,2.07208,2.07187,2.072,6000000.0
2009-12-01 19:25:00,2.07233,2.07233,2.07228,2.07229,6000000.0
2009-12-01 19:26:00,2.0723,2.07268,2.0723,2.07268,7000000.0
2009-12-01 19:27:00,2.07298,2.07298,2.07286,2.07288,8000000.0
2009-12-01 19:28:00,2.07307,2.07322,2.07307,2.07315,10000000.0
2009-12-01 19:29:00,2.07307,2.07307,2.07295,2.07298,7000000.0
2009-12-01 19:30:00,2.07281,2.07292,2.07267,2.07271,10000000.0
2009-12-01 19:31:00,2.07272,2.07288,2.07272,2.07284,7000000.0
2009-12-01 19:32:00,2.07278,2.07292,2.07278,2.07292,5000000.0
2009-12-01 19:33:00,2.07246,2.0728,2.07246,2.0728,7000000.0
2009-12-01 19:34:00,2.07268,2.07273,2.07242,2.07266,8000000.0
2009-12-01 19:35:00,2.07302,2.07304,2.07298,2.07301,7000000.0
2009-12-01 19:36:00,2.07308,2.07355,2.07308,2.07355,7000000.0
2009-12-01 19:37:00,2.07372,2.07372,2.07325,2.07325,8000000.0
2009-12-01 19:38:00,2.07296,2.07307,2.07289,2.07289,8000000.0
2009-12-01 19:39:00,2.07287,2.07354,2.07286,2.07353,8000000.0
2009-12-01 19:40:00,2.07378,2.07402,2.07358,2.07392,7000000.0
2009-12-01 19:41:00,2.07377,2.074,2.07373,2.074,9000000.0
2009-12-01 19:42:00,2.07392,2.07455,2.07386,2.07455,7000000.0
2009-12-01 19:43:00,2.07451,2.07456,2.07437,2.07456,5000000.0
2009-12-01 19:44:00,2.07494,2.07506,2.07472,2.07506,8000000.0
2009-12-01 19:45:00,2.07586,2.07626,2.07586,2.07614,9000000.0
2009-12-01 19:46:00,2.07613,2.07647,2.07611,2.07647,7000000.0
2009-12-01 19:47:00,2.07626,2.07626,2.0759,2.07618,6000000.0
2009-12-01 19:48:00,2.07595,2.07595,2.07482,2.07491,8000000.0
2009-12-01 19:49:00,2.07448,2.07448,2.07434,2.07436,7000000.0
2009-12-01 19:50:00,2.07411,2.07414,2.07388,2.07388,7000000.0
2009-12-01 19:51:00,2.07417,2.07417,2.07395,2.07415,7000000.0
2009-12-01 19:52:00,2.07406,2.07406,2.07362,2.07362,7000000.0
2009-12-01 19:53:00,2.07372,2.07372,2.07357,2.0736,7000000.0
2009-12-01 19:54:00,2.0736,2.0736,2.07334,2.07346,8000000.0
2009-12-01 19:55:00,2.07317,2.07343,2.07288,2.07288,8000000.0
2009-12-01 19:56:00,2.07275,2.07282,2.07251,2.07251,8000000.0
2009-12-01 19:57:00,2.07257,2.07265,2.07257,2.07263,7000000.0
2009-12-01 19:58:00,2.07264,2.07284,2.07238,2.07284,10000000.0
2009-12-01 19:59:00,2.07315,2.07315,2.07269,2.07271,8000000.0
2009-12-01 20:00:00,2.07266,2.07279,2.07221,2.07274,7000000.0
2009-12-01 20:01:00,2.073,2.07303,2.0726,2.0726,7000000.0
2009-12-01 20:02:00,2.07226,2.07235,2.07206,2.07235,7000000.0
2009-12-01 20:03:00,2.07252,2.07262,2.0724,2.07249,9000000.0
2009-12-01 20:04:00,2.07248,2.0727,2.07248,2.07253,9000000.0
2009-12-01 20:05:00,2.07241,2.07246,2.07215,2.07246,6000000.0
2009-12-01 20:06:00,2.07211,2.07236,2.07211,2.07236,5000000.0
2009-12-01 20:07:00,2.07263,2.07271,2.07255,2.0726,10000000.0
2009-12-01 20:08:00,2.07285,2.07285,2.07262,2.07271,8000000.0
2009-12-01 20:09:00,2.0726,2.07264,2.07176,2.07176,7000000.0
2009-12-01 20:10:00,2.07154,2.0717,2.07133,2.07144,8000000.0
2009-12-01 20:11:00,2.07161,2.07188,2.07161,2.07165,8000000.0
2009-12-01 20:12:00,2.07167,2.07176,2.07159,2.07176,7000000.0
2009-12-01 20:13:00,2.07175,2.07175,2.0716,2.07167,10000000.0
2009-12-01 20:14:00,2.07168,2.07205,2.07168,2.07205,6000000.0
2009-12-01 20:15:00,2.0719,2.07203,2.0719,2.07194,7000000.0
2009-12-01 20:16:00,2.0717,2.07218,2.0717,2.07218,7000000.0
2009-12-01 20:17:00,2.07198,2.07318,2.07198,2.07318,11000000.0
2009-12-01 20:18:00,2.07294,2.07319,2.07281,2.07316,9000000.0
2009-12-01 20:19:00,2.07323,2.07361,2.07323,2.07361,8000000.0
2009-12-01 20:20:00,2.07384,2.07418,2.07384,2.07413,7000000.0
2009-12-01 20:21:00,2.07438,2.07449,2.07438,2.07445,5000000.0
2009-12-01 20:22:00,2.07446,2.07449,2.0741,2.0741,7000000.0
2009-12-01 20:23:00,2.07427,2.07462,2.07427,2.07458,7000000.0
2009-12-01 20:24:00,2.07477,2.0748,2.07463,2.07463,8000000.0
2009-12-01 20:25:00,2.0746,2.07488,2.0746,2.07488,11000000.0
2009-12-01 20:26:00,2.07473,2.07478,2.07459,2.07473,8000000.0
2009-12-01 20:27:00,2.07478,2.07484,2.07472,2.07472,5000000.0
2009-12-01 20:28:00,2.07476,2.0751,2.07476,2.07498,7000000.0
2009-12-01 20:29:00,2.07517,2.07539,2.07507,2.07515,8000000.0
2009-12-01 20:30:00,2.07509,2.07519,2.07484,2.07507,8000000.0
2009-12-01 20:31:00,2.07492,2.0751,2.07478,2.0751,7000000.0
2009-12-01 20:32:00,2.07522,2.07522,2.07503,2.07506,7000000.0
2009-12-01 20:33:00,2.07484,2.07484,2.07466,2.0748,7000000.0
2009-12-01 20:34:00,2.07474,2.07496,2.07474,2.07486,8000000.0
2009-12-01 20:35:00,2.07473,2.07477,2.07456,2.07466,9000000.0
2009-12-01 20:36:00,2.0744,2.0744,2.0741,2.07434,7000000.0
2009-12-01 20:37:00,2.07438,2.07449,2.07426,2.07426,11000000.0
2009-12-01 20:38:00,2.0744,2.07449,2.0744,2.07441,5000000.0
2009-12-01 20:39:00,2.0742,2.07423,2.07398,2.07398,6000000.0
2009-12-01 20:40:00,2.07405,2.07405,2.07366,2.07383,8000000.0
2009-12-01 20:41:00,2.07404,2.07411,2.07394,2.07411,8000000.0
2009-12-01 20:42:00,2.07414,2.07456,2.07414,2.07443,5000000.0
2009-12-01 20:43:00,2.07466,2.07466,2.07411,2.07411,8000000.0
2009-12-01 20:44:00,2.07421,2.07439,2.07421,2.07439,5000000.0
2009-12-01 20:45:00,2.07444,2.07466,2.07444,2.07459,7000000.0
2009-12-01 20:46:00,2.07467,2.07467,2.07446,2.07452,8000000.0
2009-12-01 20:47:00,2.07447,2.07457,2.07442,2.07442,5000000.0
2009-12-01 20:48:00,2.07463,2.07463,2.07428,2.07443,10000000.0
2009-12-01 20:49:00,2.07442,2.07474,2.07442,2.07462,7000000.0
2009-12-01 20:50:00,2.0746,2.0746,2.07423,2.07458,8000000.0
2009-12-01 20:51:00,2.07457,2.07457,2.07439,2.07453,5000000.0
2009-12-01 20:52:00,2.07437,2.07437,2.07422,2.07424,5000000.0
2009-12-01 20:53:00,2.07432,2.07432,2.07399,2.07399,5000000.0
2009-12-01 20:54:00,2.07423,2.07423,2.07408,2.07413,6000000.0
2009-12-01 20:55:00,2.07385,2.074,2.07381,2.07397,8000000.0
2009-12-01 20:56:00,2.07398,2.07398,2.07376,2.07379,5000000.0
2009-12-01 20:57:00,2.074,2.07418,2.07385,2.07418,6000000.0
2009-12-01 20:58:00,2.07408,2.07426,2.07408,2.0742,5000000.0
2009-12-01 20:59:00,2.0741,2.07411,2.07403,2.07404,7000000.0
2009-12-01 21:00:00,2.07403,2.07403,2.07378,2.07378,6000000.0
2009-12-01 21:01:00,2.07376,2.07376,2.07358,2.07368,7000000.0
2009-12-01 21:02:00,2.07373,2.0739,2.07373,2.07383,7000000.0
2009-12-01 21:03:00,2.07362,2.07376,2.07361,2.07376,8000000.0
2009-12-01 21:04:00,2.0738,2.07408,2.07366,2.07366,6000000.0
2009-12-01 21:05:00,2.074,2.07407,2.07389,2.07406,8000000.0
2009-12-01 21:06:00,2.07395,2.07421,2.07382,2.07421,8000000.0
2009-12-01 21:07:00,2.07428,2.07428,2.07395,2.07403,8000000.0
2009-12-01 21:08:00,2.0739,2.07431,2.0739,2.07431,10000000.0
2009-12-01 21:09:00,2.07415,2.07424,2.07382,2.07387,10000000.0
2009-12-01 21:10:00,2.07411,2.0743,2.07388,2.07388,8000000.0
2009-12-01 21:11:00,2.07379,2.07387,2.07376,2.07378,5000000.0
2009-12-01 21:12:00,2.07397,2.07462,2.07397,2.07458,8000000.0
2009-12-01 21:13:00,2.07462,2.07463,2.07445,2.07445,11000000.0
2009-12-01 21:14:00,2.07456,2.07466,2.07447,2.07466,11000000.0
2009-12-01 21:15:00,2.07483,2.0751,2.07483,2.07502,8000000.0
2009-12-01 21:16:00,2.07518,2.07518,2.07501,2.07503,7000000.0
2009-12-01 21:17:00,2.07523,2.07523,2.07506,2.07508,5000000.0
2009-12-01 21:18:00,2.07511,2.07537,2.07505,2.07522,7000000.0
2009-12-01 21:19:00,2.07527,2.07556,2.07527,2.07556,6000000.0
2009-12-01 21:20:00,2.07559,2.0757,2.07551,2.07561,5000000.0
2009-12-01 21:21:00,2.07603,2.07615,2.07603,2.07615,5000000.0
2009-12-01 21:22:00,2.07632,2.07649,2.07615,2.07615,10000000.0
2009-12-01 21:23:00,2.0761,2.0761,2.07583,2.07595,7000000.0
2009-12-01 21:24:00,2.07574,2.07574,2.07536,2.07536,8000000.0
2009-12-01 21:25:00,2.07569,2.0757,2.07556,2.0757,7000000.0
2009-12-01 21:26:00,2.07585,2.07585,2.07564,2.07579,7000000.0
2009-12-01 21:27:00,2.07574,2.07574,2.07563,2.07574,7000000.0
2009-12-01 21:28:00,2.07594,2.076,2.07575,2.076,7000000.0
2009-12-01 21:29:00,2.07597,2.07613,2.07597,2.07601,8000000.0
2009-12-01 21:30:00,2.07582,2.07582,2.0756,2.07563,8000000.0
2009-12-01 21:31:00,2.07563,2.07568,2.07553,2.07561,6000000.0
2009-12-01 21:32:00,2.07558,2.07569,2.07542,2.07542,7000000.0
2009-12-01 21:33:00,2.07549,2.07564,2.0754,2.07554,11000000.0
2009-12-01 21:34:00,2.07547,2.07563,2.07538,2.07563,5000000.0
2009-12-01 21:35:00,2.07554,2.07565,2.07545,2.07555,11000000.0
2009-12-01 21:36:00,2.07542,2.07545,2.07512,2.07512,8000000.0
2009-12-01 21:37:00,2.07527,2.07534,2.07473,2.07473,8000000.0
2009-12-01 21:38:00,2.07548,2.07576,2.07545,2.07576,8000000.0
2009-12-01 21:39:00,2.07585,2.07597,2.07571,2.07597,9000000.0
2009-12-01 21:40:00,2.07588,2.07588,2.0757,2.0757,7000000.0
2009-12-01 21:41:00,2.07546,2.07546,2.07524,2.07544,5000000.0
2009-12-01 21:42:00,2.07515,2.07523,2.07513,2.07523,7000000.0
2009-12-01 21:43:00,2.07524,2.07524,2.07486,2.07486,6000000.0
2009-12-01 21:44:00,2.07473,2.07485,2.07471,2.07479,8000000.0
2009-12-01 21:45:00,2.07453,2.07466,2.07436,2.07465,10000000.0
2009-12-01 21:46:00,2.07491,2.07491,2.07469,2.0747,5000000.0
2009-12-01 21:47:00,2.07463,2.07463,2.07445,2.07463,8000000.0
2009-12-01 21:48:00,2.07462,2.07464,2.07446,2.07461,10000000.0
2009-12-01 21:49:00,2.07459,2.07459,2.07439,2.07445,8000000.0
2009-12-01 21:50:00,2.07484,2.07484,2.07465,2.07481,8000000.0
2009-12-01 21:51:00,2.07466,2.07476,2.07453,2.07472,7000000.0
2009-12-01 21:52:00,2.07471,2.0749,2.07471,2.0749,7000000.0
2009-12-01 21:53:00,2.07503,2.07509,2.07495,2.07509,10000000.0
2009-12-01 21:54:00,2.07509,2.07509,2.07463,2.07494,7000000.0
2009-12-01 21:55:00,2.07504,2.07512,2.07491,2.07492,7000000.0
2009-12-01 21:56:00,2.07478,2.07482,2.07456,2.07456,8000000.0
2009-12-01 21:57:00,2.07456,2.07456,2.0743,2.07447,7000000.0
2009-12-01 21:58:00,2.07465,2.07472,2.07461,2.07461,7000000.0
2009-12-01 21:59:00,2.07493,2.07517,2.07493,2.07496,8000000.0
2009-12-01 22:00:00,2.07475,2.07478,2.0745,2.07478,5000000.0
2009-12-01 22:01:00,2.0747,2.0747,2.07391,2.07404,9000000.0
2009-12-01 22:02:00,2.07473,2.07473,2.07451,2.07451,8000000.0
2009-12-01 22:03:00,2.07461,2.07461,2.07406,2.07406,11000000.0
2009-12-01 22:04:00,2.07394,2.07394,2.07361,2.07361,5000000.0
2009-12-01 22:05:00,2.07343,2.07343,2.07328,2.07335,5000000.0
2009-12-01 22:06:00,2.07332,2.07332,2.07315,2.07318,7000000.0
2009-12-01 22:07:00,2.07327,2.07333,2.07314,2.07324,8000000.0
2009-12-01 22:08:00,2.07333,2.07347,2.07322,2.07329,8000000.0
2009-12-01 22:09:00,2.07316,2.07326,2.073,2.07326,9000000.0
2009-12-01 22:10:00,2.07313,2.0733,2.07306,2.07306,8000000.0
2009-12-01 22:11:00,2.07277,2.07277,2.07249,2.07254,6000000.0
2009-12-01 22:12:00,2.07246,2.07256,2.07245,2.07245,8000000.0
2009-12-01 22:13:00,2.07233,2.07233,2.07208,2.07208,7000000.0
2009-12-01 22:14:00,2.07205,2.07205,2.0718,2.0718,11000000.0
2009-12-01 22:15:00,2.07178,2.07195,2.06998,2.07195,8000000.0
2009-12-01 22:16:00,2.07205,2.07211,2.07184,2.07208,6000000.0
2009-12-01 22:17:00,2.07208,2.07208,2.07191,2.07198,7000000.0
2009-12-01 22:18:00,2.0719,2.07194,2.07181,2.07194,8000000.0
2009-12-01 22:19:00,2.07195,2.07206,2.07187,2.07197,7000000.0
2009-12-01 22:20:00,2.07206,2.07236,2.07206,2.07236,7000000.0
2009-12-01 22:21:00,2.07236,2.07236,2.07204,2.07204,9000000.0
2009-12-01 22:22:00,2.07212,2.07221,2.07193,2.07217,8000000.0
2009-12-01 22:23:00,2.07241,2.07241,2.07212,2.07212,5000000.0
2009-12-01 22:24:00,2.07181,2.07231,2.07181,2.07216,7000000.0
2009-12-01 22:25:00,2.07211,2.0724,2.07209,2.0724,8000000.0
2009-12-01 22:26:00,2.0727,2.07279,2.0724,2.07261,11000000.0
2009-12-01 22:27:00,2.07246,2.07275,2.0724,2.07275,8000000.0
2009-12-01 22:28:00,2.07305,2.07311,2.07288,2.07305,8000000.0
2009-12-01 22:29:00,2.07291,2.07291,2.07219,2.07219,10000000.0
2009-12-01 22:30:00,2.0723,2.07283,2.0723,2.07283,6000000.0
2009-12-01 22:31:00,2.07288,2.07337,2.07288,2.07324,9000000.0
2009-12-01 22:32:00,2.07304,2.07304,2.07273,2.07273,8000000.0
2009-12-01 22:33:00,2.07295,2.07328,2.07295,2.07315,7000000.0
2009-12-01 22:34:00,2.07373,2.07432,2.07373,2.07432,7000000.0
2009-12-01 22:35:00,2.075,2.07528,2.07477,2.07528,8000000.0
2009-12-01 22:36:00,2.07523,2.07541,2.07518,2.07541,10000000.0
2009-12-01 22:37:00,2.0754,2.0756,2.0754,2.07547,7000000.0
2009-12-01 22:38:00,2.07579,2.07588,2.07523,2.07523,8000000.0
2009-12-01 22:39:00,2.0752,2.07546,2.0752,2.07529,9000000.0
2009-12-01 22:40:00,2.0753,2.07541,2.07518,2.0753,5000000.0
2009-12-01 22:41:00,2.07516,2.07524,2.07502,2.07513,8000000.0
2009-12-01 22:42:00,2.07523,2.07565,2.07523,2.0754,7000000.0
2009-12-01 22:43:00,2.07518,2.07532,2.07517,2.07525,7000000.0
2009-12-01 22:44:00,2.07529,2.07552,2.07529,2.07552,7000000.0
2009-12-01 22:45:00,2.0759,2.07617,2.07585,2.07608,7000000.0
2009-12-01 22:46:00,2.07597,2.07615,2.07595,2.07599,8000000.0
2009-12-01 22:47:00,2.07582,2.07605,2.07552,2.07552,11000000.0
2009-12-01 22:48:00,2.07528,2.07547,2.07525,2.07547,8000000.0
2009-12-01 22:49:00,2.0754,2.07561,2.0754,2.07561,5000000.0
2009-12-01 22:50:00,2.07516,2.07528,2.07494,2.07528,7000000.0
2009-12-01 22:51:00,2.07511,2.07549,2.07511,2.07544,6000000.0
2009-12-01 22:52:00,2.07513,2.07544,2.07466,2.07523,8000000.0
2009-12-01 22:53:00,2.07539,2.07539,2.07511,2.07511,8000000.0
2009-12-01 22:54:00,2.07505,2.07522,2.07494,2.07494,11000000.0
2009-12-01 22:55:00,2.07499,2.07528,2.07496,2.07516,7000000.0
2009-12-01 22:56:00,2.07514,2.07529,2.07511,2.07522,7000000.0
2009-12-01 22:57:00,2.07522,2.07536,2.07515,2.07536,7000000.0
2009-12-01 22:58:00,2.0751,2.0751,2.07484,2.07484,6000000.0
2009-12-01 22:59:00,2.07479,2.07492,2.07476,2.07476,7000000.0
2009-12-01 23:00:00,2.07479,2.07479,2.07465,2.07479,8000000.0
2009-12-01 23:01:00,2.07479,2.07481,2.07467,2.07481,8000000.0
2009-12-01 23:02:00,2.07487,2.07508,2.07487,2.07497,8000000.0
2009-12-01 23:03:00,2.07516,2.07516,2.07496,2.07496,6000000.0
2009-12-01 23:04:00,2.07428,2.07428,2.0738,2.07427,8000000.0
2009-12-01 23:05:00,2.07413,2.07452,2.07413,2.07452,8000000.0
2009-12-01 23:06:00,2.07419,2.07467,2.07419,2.07441,6000000.0
2009-12-01 23:07:00,2.07463,2.07476,2.07461,2.07461,5000000.0
2009-12-01 23:08:00,2.07454,2.07467,2.0745,2.07461,7000000.0
2009-12-01 23:09:00,2.07467,2.07477,2.07464,2.07468,9000000.0
2009-12-01 23:10:00,2.0748,2.07505,2.07472,2.07505,11000000.0
2009-12-01 23:11:00,2.07482,2.07501,2.07421,2.07421,7000000.0
2009-12-01 23:12:00,2.0738,2.074,2.0738,2.074,6000000.0
2009-12-01 23:13:00,2.07385,2.07403,2.07385,2.07403,7000000.0
2009-12-01 23:14:00,2.07404,2.07404,2.07368,2.07368,6000000.0
2009-12-01 23:15:00,2.07295,2.07326,2.07287,2.07326,5000000.0
2009-12-01 23:16:00,2.07339,2.07421,2.07329,2.07421,11000000.0
2009-12-01 23:17:00,2.07413,2.07424,2.07405,2.07407,7000000.0
2009-12-01 23:18:00,2.07412,2.07417,2.07399,2.07399,8000000.0
2009-12-01 23:19:00,2.07392,2.07422,2.07392,2.07422,7000000.0
2009-12-01 23:20:00,2.07523,2.07597,2.07523,2.07594,9000000.0
2009-12-01 23:21:00,2.07585,2.07585,2.07565,2.07577,9000000.0
2009-12-01 23:22:00,2.07561,2.0757,2.07546,2.07546,5000000.0
2009-12-01 23:23:00,2.07564,2.07575,2.0756,2.0756,8000000.0
2009-12-01 23:24:00,2.07618,2.07722,2.07618,2.0771,7000000.0
2009-12-01 23:25:00,2.07698,2.0773,2.07685,2.0773,7000000.0
2009-12-01 23:26:00,2.07685,2.07708,2.07685,2.07703,8000000.0
2009-12-01 23:27:00,2.07701,2.07701,2.07615,2.07615,8000000.0
2009-12-01 23:28:00,2.07616,2.07666,2.07614,2.07663,10000000.0
2009-12-01 23:29:00,2.07699,2.07756,2.07699,2.07756,9000000.0
2009-12-01 23:30:00,2.07755,2.07755,2.07731,2.07735,8000000.0
2009-12-01 23:31:00,2.07754,2.07766,2.07751,2.0776,8000000.0
2009-12-01 23:32:00,2.07751,2.07752,2.07741,2.07743,8000000.0
2009-12-01 23:33:00,2.07741,2.07757,2.07741,2.0775,7000000.0
2009-12-01 23:34:00,2.07738,2.07746,2.07735,2.07737,11000000.0
2009-12-01 23:35:00,2.07729,2.07737,2.07716,2.07737,6000000.0
2009-12-01 23:36:00,2.07745,2.07774,2.07742,2.07774,7000000.0
2009-12-01 23:37:00,2.07761,2.07762,2.07747,2.07753,8000000.0
2009-12-01 23:38:00,2.07743,2.0776,2.07743,2.07751,7000000.0
2009-12-01 23:39:00,2.07791,2.07802,2.0774,2.0774,10000000.0
2009-12-01 23:40:00,2.07735,2.07735,2.07712,2.07712,7000000.0
2009-12-01 23:41:00,2.07747,2.07761,2.07735,2.07735,6000000.0
2009-12-01 23:42:00,2.07729,2.07734,2.07721,2.07733,5000000.0
2009-12-01 23:43:00,2.07729,2.07729,2.0768,2.07681,6000000.0
2009-12-01 23:44:00,2.07716,2.07722,2.077,2.077,7000000.0
2009-12-01 23:45:00,2.07683,2.07683,2.07638,2.07638,7000000.0
2009-12-01 23:46:00,2.07598,2.07654,2.07598,2.07654,8000000.0
2009-12-01 23:47:00,2.07663,2.07663,2.07599,2.07634,8000000.0
2009-12-01 23:48:00,2.07672,2.0769,2.07671,2.07671,7000000.0
2009-12-01 23:49:00,2.07692,2.07702,2.07678,2.07701,10000000.0
2009-12-01 23:50:00,2.07699,2.07699,2.07668,2.07668,8000000.0
2009-12-01 23:51:00,2.0766,2.07662,2.07656,2.0766,5000000.0
2009-12-01 23:52:00,2.07675,2.07702,2.07663,2.07694,11000000.0
2009-12-01 23:53:00,2.07697,2.07718,2.07692,2.07706,8000000.0
2009-12-01 23:54:00,2.07536,2.07722,2.07536,2.07714,9000000.0
2009-12-01 23:55:00,2.07771,2.07807,2.07771,2.078,5000000.0
2009-12-01 23:56:00,2.0782,2.07822,2.07808,2.07809,6000000.0
2009-12-01 23:57:00,2.07803,2.07803,2.07785,2.07798,8000000.0
2009-12-01 23:58:00,2.07782,2.07782,2.07734,2.07734,7000000.0
2009-12-01 23:59:00,2.07704,2.07704,2.07588,2.07588,9000000.0
2009-12-02 00:00:00,2.07611,2.07673,2.07611,2.0767,7000000.0
2009-12-02 00:01:00,2.0774,2.07758,2.0774,2.07753,8000000.0
2009-12-02 00:02:00,2.07792,2.07798,2.07766,2.07798,8000000.0
2009-12-02 00:03:00,2.07753,2.07817,2.07727,2.07815,6000000.0
2009-12-02 00:04:00,2.07824,2.07824,2.07748,2.07748,7000000.0
2009-12-02 00:05:00,2.07745,2.07745,2.07729,2.07729,11000000.0
2009-12-02 00:06:00,2.07702,2.07702,2.07659,2.07659,10000000.0
2009-12-02 00:07:00,2.07654,2.07664,2.07654,2.07663,8000000.0
2009-12-02 00:08:00,2.07658,2.07682,2.07658,2.07682,6000000.0
2009-12-02 00:09:00,2.0765,2.0765,2.07595,2.07595,7000000.0
2009-12-02 00:10:00,2.07587,2.07615,2.07587,2.07615,8000000.0
2009-12-02 00:11:00,2.07622,2.07623,2.07612,2.07617,11000000.0
2009-12-02 00:12:00,2.0759,2.07597,2.07573,2.07573,7000000.0
2009-12-02 00:13:00,2.07597,2.07604,2.07572,2.07577,8000000.0
2009-12-02 00:14:00,2.07573,2.07579,2.07562,2.07576,8000000.0
2009-12-02 00:15:00,2.0758,2.07586,2.07572,2.07575,8000000.0
2009-12-02 00:16:00,2.07542,2.07587,2.07535,2.0756,7000000.0
2009-12-02 00:17:00,2.07575,2.0758,2.07552,2.07552,5000000.0
2009-12-02 00:18:00,2.07527,2.0753,2.07514,2.0753,5000000.0
2009-12-02 00:19:00,2.07505,2.07513,2.07483,2.07513,11000000.0
2009-12-02 00:20:00,2.07527,2.0754,2.07527,2.0753,8000000.0
2009-12-02 00:21:00,2.07518,2.07518,2.07498,2.07498,7000000.0
2009-12-02 00:22:00,2.07508,2.07508,2.075,2.075,9000000.0
2009-12-02 00:23:00,2.075,2.07503,2.07484,2.07495,8000000.0
2009-12-02 00:24:00,2.07503,2.07514,2.07495,2.07505,10000000.0
2009-12-02 00:25:00,2.07482,2.07482,2.07467,2.07474,6000000.0
2009-12-02 00:26:00,2.07467,2.07474,2.07459,2.07465,7000000.0
2009-12-02 00:27:00,2.07492,2.07506,2.07492,2.07498,9000000.0
2009-12-02 00:28:00,2.07474,2.07474,2.07431,2.07431,9000000.0
2009-12-02 00:29:00,2.07407,2.07448,2.07407,2.07447,8000000.0
2009-12-02 00:30:00,2.07467,2.07494,2.07464,2.0747,11000000.0
2009-12-02 00:31:00,2.07431,2.07451,2.07417,2.07451,8000000.0
2009-12-02 00:32:00,2.07444,2.07452,2.07439,2.07439,5000000.0
2009-12-02 00:33:00,2.07441,2.07467,2.07441,2.07446,7000000.0
2009-12-02 00:34:00,2.07378,2.07436,2.07367,2.07388,8000000.0
2009-12-02 00:35:00,2.07436,2.07436,2.07418,2.07418,5000000.0
2009-12-02 00:36:00,2.07476,2.07476,2.07365,2.07366,8000000.0
2009-12-02 00:37:00,2.07405,2.07413,2.07376,2.07376,5000000.0
2009-12-02 00:38:00,2.07317,2.07334,2.07281,2.07334,7000000.0
2009-12-02 00:39:00,2.07374,2.07374,2.07355,2.07364,10000000.0
2009-12-02 00:40:00,2.0735,2.07382,2.07349,2.07382,7000000.0
2009-12-02 00:41:00,2.07396,2.07413,2.07391,2.07413,10000000.0
2009-12-02 00:42:00,2.07371,2.07432,2.07371,2.07412,11000000.0
2009-12-02 00:43:00,2.07452,2.07479,2.07452,2.07459,6000000.0
2009-12-02 00:44:00,2.07467,2.07467,2.07458,2.07464,5000000.0
2009-12-02 00:45:00,2.07472,2.07531,2.07472,2.07531,5000000.0
2009-12-02 00:46:00,2.07532,2.07561,2.07532,2.07561,5000000.0
2009-12-02 00:47:00,2.07541,2.07545,2.0754,2.07541,7000000.0
2009-12-02 00:48:00,2.07551,2.07553,2.07529,2.0753,10000000.0
2009-12-02 00:49:00,2.07455,2.07517,2.07455,2.07517,6000000.0
2009-12-02 00:50:00,2.07528,2.07532,2.07526,2.07531,8000000.0
2009-12-02 00:51:00,2.07517,2.07524,2.07499,2.07499,7000000.0
2009-12-02 00:52:00,2.07515,2.07557,2.07511,2.07557,8000000.0
2009-12-02 00:53:00,2.0755,2.07574,2.07519,2.07521,11000000.0
2009-12-02 00:54:00,2.07592,2.07633,2.07592,2.07633,8000000.0
2009-12-02 00:55:00,2.07632,2.07674,2.07632,2.07659,7000000.0
2009-12-02 00:56:00,2.0765,2.07653,2.07563,2.07563,6000000.0
2009-12-02 00:57:00,2.07651,2.07651,2.0763,2.07638,10000000.0
2009-12-02 00:58:00,2.07645,2.07645,2.07623,2.07633,6000000.0
2009-12-02 00:59:00,2.07633,2.07658,2.07633,2.07642,7000000.0
2009-12-02 01:00:00,2.07659,2.07665,2.07639,2.07639,9000000.0
2009-12-02 01:01:00,2.07631,2.07631,2.07585,2.07585,7000000.0
2009-12-02 01:02:00,2.07588,2.07627,2.07588,2.07615,8000000.0
2009-12-02 01:03:00,2.07621,2.07621,2.07554,2.07583,10000000.0
2009-12-02 01:04:00,2.07594,2.07626,2.07585,2.07585,8000000.0
2009-12-02 01:05:00,2.07571,2.07591,2.07508,2.07508,7000000.0
2009-12-02 01:06:00,2.07573,2.07579,2.07572,2.07579,8000000.0
2009-12-02 01:07:00,2.0764,2.07644,2.07592,2.07592,6000000.0
2009-12-02 01:08:00,2.07598,2.07623,2.07589,2.07623,8000000.0
2009-12-02 01:09:00,2.07612,2.07612,2.07579,2.07579,5000000.0
2009-12-02 01:10:00,2.07567,2.0758,2.07564,2.07572,11000000.0
2009-12-02 01:11:00,2.07572,2.07572,2.07511,2.07511,5000000.0
2009-12-02 01:12:00,2.07527,2.07604,2.07527,2.07604,6000000.0
2009-12-02 01:13:00,2.07614,2.07616,2.07602,2.07602,7000000.0
2009-12-02 01:14:00,2.07604,2.07604,2.07579,2.07586,8000000.0
2009-12-02 01:15:00,2.07608,2.07608,2.07594,2.07602,7000000.0
2009-12-02 01:16:00,2.0761,2.07616,2.07601,2.0761,9000000.0
2009-12-02 01:17:00,2.07604,2.07604,2.07597,2.07597,8000000.0
2009-12-02 01:18:00,2.07589,2.07597,2.07577,2.07597,5000000.0
2009-12-02 01:19:00,2.07599,2.07605,2.07581,2.07581,7000000.0
2009-12-02 01:20:00,2.07573,2.07586,2.07573,2.0758,8000000.0
2009-12-02 01:21:00,2.07588,2.07618,2.07588,2.07613,7000000.0
2009-12-02 01:22:00,2.0761,2.0761,2.07588,2.07599,7000000.0
2009-12-02 01:23:00,2.07595,2.07599,2.07584,2.07587,7000000.0
2009-12-02 01:24:00,2.07584,2.07596,2.07582,2.07591,11000000.0
2009-12-02 01:25:00,2.07588,2.07601,2.07571,2.07597,7000000.0
2009-12-02 01:26:00,2.076,2.07609,2.07576,2.07576,8000000.0
2009-12-02 01:27:00,2.07605,2.07605,2.07585,2.07592,7000000.0
2009-12-02 01:28:00,2.0758,2.07582,2.0756,2.07565,8000000.0
2009-12-02 01:29:00,2.07563,2.0759,2.07554,2.0759,6000000.0
2009-12-02 01:30:00,2.07633,2.07633,2.07609,2.07626,7000000.0
2009-12-02 01:31:00,2.07635,2.07658,2.07626,2.07658,6000000.0
2009-12-02 01:32:00,2.07635,2.07648,2.07624,2.07633,11000000.0
2009-12-02 01:33:00,2.07629,2.07635,2.07618,2.07633,7000000.0
2009-12-02 01:34:00,2.07632,2.07637,2.07626,2.0763,11000000.0
2009-12-02 01:35:00,2.07624,2.07624,2.07595,2.07602,8000000.0
2009-12-02 01:36:00,2.07598,2.07599,2.07582,2.07585,6000000.0
2009-12-02 01:37:00,2.07523,2.07595,2.07523,2.07583,8000000.0
2009-12-02 01:38:00,2.07592,2.07598,2.07583,2.07598,7000000.0
2009-12-02 01:39:00,2.07596,2.07596,2.07576,2.07582,9000000.0
2009-12-02 01:40:00,2.07603,2.07623,2.07578,2.07623,11000000.0
2009-12-02 01:41:00,2.07611,2.07612,2.07606,2.07606,8000000.0
2009-12-02 01:42:00,2.07596,2.07596,2.07568,2.07568,6000000.0
2009-12-02 01:43:00,2.07554,2.07602,2.07554,2.07602,9000000.0
2009-12-02 01:44:00,2.07627,2.07633,2.07617,2.07618,8000000.0
2009-12-02 01:45:00,2.07618,2.07618,2.07586,2.07606,7000000.0
2009-12-02 01:46:00,2.07611,2.07613,2.07607,2.07611,7000000.0
2009-12-02 01:47:00,2.07608,2.07614,2.07605,2.07614,7000000.0
2009-12-02 01:48:00,2.07562,2.07585,2.07539,2.07539,8000000.0
2009-12-02 01:49:00,2.07593,2.07646,2.07585,2.07646,6000000.0
2009-12-02 01:50:00,2.07653,2.07655,2.07603,2.07603,7000000.0
2009-12-02 01:51:00,2.07628,2.07639,2.07623,2.07623,5000000.0
2009-12-02 01:52:00,2.07635,2.07645,2.0763,2.07641,8000000.0
2009-12-02 01:53:00,2.07619,2.07619,2.07568,2.07568,8000000.0
2009-12-02 01:54:00,2.07566,2.07589,2.07559,2.07584,10000000.0
2009-12-02 01:55:00,2.07553,2.07553,2.07461,2.07514,9000000.0
2009-12-02 01:56:00,2.07504,2.07546,2.0735,2.07494,9000000.0
2009-12-02 01:57:00,2.0753,2.0753,2.07504,2.07514,5000000.0
2009-12-02 01:58:00,2.07507,2.07554,2.07507,2.0755,8000000.0
2009-12-02 01:59:00,2.07536,2.07603,2.07536,2.07603,7000000.0
2009-12-02 02:00:00,2.07592,2.07592,2.0753,2.07535,5000000.0
2009-12-02 02:01:00,2.07522,2.0753,2.07516,2.07516,10000000.0
2009-12-02 02:02:00,2.07539,2.07539,2.07513,2.07526,13000000.0
2009-12-02 02:03:00,2.07511,2.0753,2.07509,2.0753,17000000.0
2009-12-02 02:04:00,2.07547,2.07556,2.07547,2.07556,12000000.0
2009-12-02 02:05:00,2.07556,2.07559,2.07539,2.07539,9000000.0
2009-12-02 02:06:00,2.07531,2.07537,2.0753,2.07537,7000000.0
2009-12-02 02:07:00,2.07532,2.07532,2.07519,2.07519,13000000.0
2009-12-02 02:08:00,2.07483,2.07498,2.07483,2.07491,16000000.0
2009-12-02 02:09:00,2.0753,2.07545,2.0753,2.07545,10000000.0
2009-12-02 02:10:00,2.07521,2.07521,2.07503,2.07515,5000000.0
2009-12-02 02:11:00,2.07519,2.07532,2.07518,2.07521,7000000.0
2009-12-02 02:12:00,2.07503,2.07515,2.07496,2.07515,14000000.0
2009-12-02 02:13:00,2.07515,2.07524,2.07507,2.07507,7000000.0
2009-12-02 02:14:00,2.07499,2.07503,2.07492,2.07497,7000000.0
2009-12-02 02:15:00,2.07498,2.075,2.07491,2.075,7000000.0
2009-12-02 02:16:00,2.07522,2.07574,2.07522,2.07574,8000000.0
2009-12-02 02:17:00,2.07561,2.07575,2.07561,2.07568,7000000.0
2009-12-02 02:18:00,2.07562,2.07562,2.07532,2.07532,11000000.0
2009-12-02 02:19:00,2.07533,2.07547,2.07533,2.07544,7000000.0
2009-12-02 02:20:00,2.0753,2.07536,2.07477,2.07483,12000000.0
2009-12-02 02:21:00,2.07524,2.07541,2.07524,2.07532,12000000.0
2009-12-02 02:22:00,2.07497,2.07526,2.07497,2.0751,7000000.0
2009-12-02 02:23:00,2.07517,2.07536,2.07517,2.07522,9000000.0
2009-12-02 02:24:00,2.0752,2.07531,2.0752,2.07531,8000000.0
2009-12-02 02:25:00,2.07532,2.07541,2.07529,2.07529,16000000.0
2009-12-02 02:26:00,2.07505,2.07506,2.0747,2.0747,20000000.0
2009-12-02 02:27:00,2.07461,2.07461,2.07449,2.07456,18000000.0
2009-12-02 02:28:00,2.07446,2.07448,2.07413,2.07413,10000000.0
2009-12-02 02:29:00,2.07396,2.07396,2.07381,2.07393,5000000.0
2009-12-02 02:30:00,2.07415,2.0742,2.07403,2.07417,10000000.0
2009-12-02 02:31:00,2.07406,2.07416,2.07387,2.07416,9000000.0
2009-12-02 02:32:00,2.07401,2.07401,2.07355,2.07389,15000000.0
2009-12-02 02:33:00,2.07389,2.07389,2.07357,2.07362,14000000.0
2009-12-02 02:34:00,2.07377,2.07412,2.07377,2.07404,9000000.0
2009-12-02 02:35:00,2.07404,2.07414,2.07404,2.07414,7000000.0
2009-12-02 02:36:00,2.07357,2.0736,2.07323,2.07336,11000000.0
2009-12-02 02:37:00,2.07397,2.07434,2.07397,2.07428,7000000.0
2009-12-02 02:38:00,2.07467,2.07467,2.07441,2.07465,7000000.0
2009-12-02 02:39:00,2.07467,2.07471,2.07452,2.07452,13000000.0
2009-12-02 02:40:00,2.0744,2.0744,2.07403,2.07403,11000000.0
2009-12-02 02:41:00,2.07378,2.07378,2.07338,2.07338,8000000.0
2009-12-02 02:42:00,2.07317,2.07341,2.07317,2.07327,10000000.0
2009-12-02 02:43:00,2.07321,2.07325,2.07301,2.07301,11000000.0
2009-12-02 02:44:00,2.0731,2.07315,2.07301,2.07308,5000000.0
2009-12-02 02:45:00,2.07317,2.07376,2.07317,2.07373,10000000.0
2009-12-02 02:46:00,2.07374,2.07374,2.07348,2.07348,5000000.0
2009-12-02 02:47:00,2.07346,2.07351,2.07323,2.07323,8000000.0
2009-12-02 02:48:00,2.07305,2.07323,2.07303,2.07323,11000000.0
2009-12-02 02:49:00,2.07355,2.07365,2.07355,2.07365,5000000.0
2009-12-02 02:50:00,2.07365,2.07365,2.07334,2.07334,5000000.0
2009-12-02 02:51:00,2.07317,2.07322,2.07298,2.07322,5000000.0
2009-12-02 02:52:00,2.07318,2.07339,2.07317,2.07339,8000000.0
2009-12-02 02:53:00,2.07343,2.0736,2.07324,2.0736,8000000.0
2009-12-02 02:54:00,2.07336,2.07371,2.07335,2.07371,7000000.0
2009-12-02 02:55:00,2.07398,2.07403,2.07381,2.07391,8000000.0
2009-12-02 02:56:00,2.07383,2.07409,2.07383,2.07404,7000000.0
2009-12-02 02:57:00,2.07389,2.07412,2.07368,2.07368,8000000.0
2009-12-02 02:58:00,2.07337,2.07377,2.07337,2.07377,12000000.0
2009-12-02 02:59:00,2.07432,2.07432,2.07402,2.07407,19000000.0
2009-12-02 03:00:00,2.07384,2.07384,2.07365,2.07377,7000000.0
2009-12-02 03:01:00,2.07381,2.07382,2.07374,2.0738,10000000.0
2009-12-02 03:02:00,2.07359,2.07359,2.07343,2.07343,7000000.0
2009-12-02 03:03:00,2.07332,2.07361,2.07332,2.07349,5000000.0
2009-12-02 03:04:00,2.07363,2.07363,2.07335,2.07351,7000000.0
2009-12-02 03:05:00,2.07343,2.07343,2.07322,2.07328,10000000.0
2009-12-02 03:06:00,2.07285,2.07293,2.07271,2.07271,5000000.0
2009-12-02 03:07:00,2.07245,2.07272,2.07245,2.07272,5000000.0
2009-12-02 03:08:00,2.07273,2.07273,2.07258,2.0726,8000000.0
2009-12-02 03:09:00,2.07287,2.07289,2.07261,2.07264,10000000.0
2009-12-02 03:10:00,2.07267,2.07294,2.07267,2.07294,10000000.0
2009-12-02 03:11:00,2.07288,2.07288,2.07273,2.07285,8000000.0
2009-12-02 03:12:00,2.07326,2.07351,2.07326,2.07351,7000000.0
2009-12-02 03:13:00,2.07346,2.07348,2.07334,2.07339,10000000.0
2009-12-02 03:14:00,2.07332,2.07332,2.07297,2.07315,16000000.0
2009-12-02 03:15:00,2.07355,2.07364,2.07305,2.07344,11000000.0
2009-12-02 03:16:00,2.07334,2.07334,2.07278,2.0728,5000000.0
2009-12-02 03:17:00,2.07284,2.07294,2.07278,2.0729,8000000.0
2009-12-02 03:18:00,2.07278,2.07286,2.07264,2.07275,6000000.0
2009-12-02 03:19:00,2.07305,2.07306,2.07281,2.07281,7000000.0
2009-12-02 03:20:00,2.07295,2.07298,2.07294,2.07298,7000000.0
2009-12-02 03:21:00,2.07321,2.07418,2.07321,2.07418,7000000.0
2009-12-02 03:22:00,2.07428,2.07428,2.07204,2.07382,8000000.0
2009-12-02 03:23:00,2.07415,2.07451,2.07415,2.07434,5000000.0
2009-12-02 03:24:00,2.07417,2.07438,2.07417,2.07437,7000000.0
2009-12-02 03:25:00,2.07435,2.07467,2.07435,2.07457,23000000.0
2009-12-02 03:26:00,2.07458,2.07459,2.07445,2.07459,9000000.0
2009-12-02 03:27:00,2.07466,2.07502,2.07466,2.07483,7000000.0
2009-12-02 03:28:00,2.07526,2.07585,2.07526,2.07585,7000000.0
2009-12-02 03:29:00,2.07579,2.07592,2.07572,2.07572,6000000.0
2009-12-02 03:30:00,2.07563,2.07608,2.07541,2.07561,10000000.0
2009-12-02 03:31:00,2.07521,2.07625,2.07521,2.07625,5000000.0
2009-12-02 03:32:00,2.07612,2.07612,2.07595,2.07595,10000000.0
2009-12-02 03:33:00,2.07639,2.0765,2.07604,2.0765,7000000.0
2009-12-02 03:34:00,2.07644,2.07701,2.0762,2.07701,11000000.0
2009-12-02 03:35:00,2.07667,2.07667,2.07662,2.07662,6000000.0
2009-12-02 03:36:00,2.07658,2.07681,2.0765,2.07681,8000000.0
2009-12-02 03:37:00,2.07653,2.07661,2.07649,2.07658,8000000.0
2009-12-02 03:38:00,2.07657,2.07666,2.07656,2.07666,8000000.0
2009-12-02 03:39:00,2.07644,2.07644,2.0762,2.07623,10000000.0
2009-12-02 03:40:00,2.07633,2.07633,2.07581,2.07581,6000000.0
2009-12-02 03:41:00,2.07582,2.07625,2.07582,2.07624,8000000.0
2009-12-02 03:42:00,2.07624,2.07683,2.07606,2.07683,7000000.0
2009-12-02 03:43:00,2.07688,2.07712,2.07661,2.07661,9000000.0
2009-12-02 03:44:00,2.07653,2.07685,2.07642,2.07685,9000000.0
2009-12-02 03:45:00,2.07686,2.07686,2.07664,2.07668,7000000.0
2009-12-02 03:46:00,2.07658,2.07658,2.07619,2.07619,8000000.0
2009-12-02 03:47:00,2.07612,2.07621,2.07581,2.07589,9000000.0
2009-12-02 03:48:00,2.07587,2.07587,2.07535,2.07535,10000000.0
2009-12-02 03:49:00,2.07563,2.07605,2.07563,2.07605,23000000.0
2009-12-02 03:50:00,2.07625,2.07625,2.07596,2.07613,7000000.0
2009-12-02 03:51:00,2.07593,2.07593,2.07579,2.07593,8000000.0
2009-12-02 03:52:00,2.07579,2.07579,2.07547,2.0756,9000000.0
2009-12-02 03:53:00,2.07597,2.0761,2.07597,2.0761,8000000.0
2009-12-02 03:54:00,2.07627,2.07627,2.07596,2.07623,6000000.0
2009-12-02 03:55:00,2.07591,2.07593,2.07588,2.0759,10000000.0
2009-12-02 03:56:00,2.07581,2.07587,2.0758,2.07587,12000000.0
2009-12-02 03:57:00,2.07592,2.07614,2.07592,2.07614,9000000.0
2009-12-02 03:58:00,2.07607,2.07637,2.07605,2.07605,8000000.0
2009-12-02 03:59:00,2.076,2.07616,2.076,2.07605,7000000.0
2009-12-02 04:00:00,2.0763,2.0763,2.07579,2.07595,18000000.0
2009-12-02 04:01:00,2.07589,2.07608,2.07583,2.07583,8000000.0
2009-12-02 04:02:00,2.07591,2.07608,2.07579,2.07593,25000000.0
2009-12-02 04:03:00,2.07583,2.07588,2.07539,2.07541,12000000.0
2009-12-02 04:04:00,2.07537,2.07538,2.0753,2.07538,9000000.0
2009-12-02 04:05:00,2.0758,2.0762,2.07577,2.07596,7000000.0
2009-12-02 04:06:00,2.07594,2.0761,2.0758,2.07605,11000000.0
2009-12-02 04:07:00,2.07621,2.07634,2.07621,2.07631,7000000.0
2009-12-02 04:08:00,2.07641,2.07641,2.07623,2.07638,10000000.0
2009-12-02 04:09:00,2.07649,2.07649,2.07627,2.07632,10000000.0
2009-12-02 04:10:00,2.07642,2.07642,2.07607,2.07607,9000000.0
2009-12-02 04:11:00,2.07609,2.07613,2.07594,2.07594,7000000.0
2009-12-02 04:12:00,2.07592,2.07612,2.07592,2.07603,6000000.0
2009-12-02 04:13:00,2.07611,2.07616,2.07605,2.07616,8000000.0
2009-12-02 04:14:00,2.07612,2.07626,2.07612,2.07614,7000000.0
2009-12-02 04:15:00,2.07604,2.07615,2.07591,2.07591,8000000.0
2009-12-02 04:16:00,2.07584,2.07592,2.07584,2.07589,8000000.0
2009-12-02 04:17:00,2.07599,2.07599,2.07572,2.07583,19000000.0
2009-12-02 04:18:00,2.0758,2.07597,2.07579,2.07597,8000000.0
2009-12-02 04:19:00,2.0758,2.07607,2.07559,2.07559,21000000.0
2009-12-02 04:20:00,2.07517,2.0752,2.07498,2.07511,11000000.0
2009-12-02 04:21:00,2.07543,2.07568,2.07537,2.07568,7000000.0
2009-12-02 04:22:00,2.07575,2.07586,2.07565,2.07565,8000000.0
2009-12-02 04:23:00,2.07581,2.07606,2.0758,2.07606,5000000.0
2009-12-02 04:24:00,2.07621,2.07639,2.07621,2.07631,12000000.0
2009-12-02 04:25:00,2.07596,2.07605,2.0759,2.0759,9000000.0
2009-12-02 04:26:00,2.07609,2.07657,2.07609,2.07634,8000000.0
2009-12-02 04:27:00,2.07637,2.07637,2.07597,2.07597,9000000.0
2009-12-02 04:28:00,2.07598,2.07608,2.07595,2.07595,14000000.0
2009-12-02 04:29:00,2.07632,2.07632,2.07611,2.07611,16000000.0
2009-12-02 04:30:00,2.07616,2.07617,2.07568,2.07568,25000000.0
2009-12-02 04:31:00,2.07525,2.07559,2.07525,2.07559,7000000.0
2009-12-02 04:32:00,2.0748,2.07504,2.0748,2.07504,12000000.0
2009-12-02 04:33:00,2.07508,2.07523,2.07495,2.07495,10000000.0
2009-12-02 04:34:00,2.0751,2.07523,2.07497,2.075,15000000.0
2009-12-02 04:35:00,2.07494,2.07521,2.07494,2.07521,9000000.0
2009-12-02 04:36:00,2.07544,2.07544,2.07524,2.07524,7000000.0
2009-12-02 04:37:00,2.07508,2.07518,2.07496,2.07496,7000000.0
2009-12-02 04:38:00,2.07517,2.07569,2.07517,2.07569,6000000.0
2009-12-02 04:39:00,2.07574,2.07574,2.07563,2.07563,5000000.0
2009-12-02 04:40:00,2.07575,2.0759,2.07572,2.0759,6000000.0
2009-12-02 04:41:00,2.07581,2.07583,2.0758,2.07581,5000000.0
2009-12-02 04:42:00,2.0757,2.0757,2.07547,2.07556,11000000.0
2009-12-02 04:43:00,2.07551,2.07561,2.07541,2.07541,9000000.0
2009-12-02 04:44:00,2.0754,2.07546,2.07536,2.07536,8000000.0
2009-12-02 04:45:00,2.07535,2.07563,2.07535,2.07548,9000000.0
2009-12-02 04:46:00,2.07542,2.07555,2.07541,2.07541,7000000.0
2009-12-02 04:47:00,2.07548,2.07548,2.075,2.07522,8000000.0
2009-12-02 04:48:00,2.07507,2.07507,2.07491,2.07491,7000000.0
2009-12-02 04:49:00,2.07496,2.0753,2.07496,2.0753,6000000.0
2009-12-02 04:50:00,2.07505,2.07515,2.07496,2.07496,7000000.0
2009-12-02 04:51:00,2.07491,2.07491,2.07482,2.07483,15000000.0
2009-12-02 04:52:00,2.0748,2.07488,2.07478,2.07482,9000000.0
2009-12-02 04:53:00,2.0747,2.07478,2.0747,2.07478,8000000.0
2009-12-02 04:54:00,2.07445,2.07445,2.07422,2.07422,11000000.0
2009-12-02 04:55:00,2.0743,2.07436,2.07416,2.07436,11000000.0
2009-12-02 04:56:00,2.0744,2.07469,2.0743,2.07469,12000000.0
2009-12-02 04:57:00,2.07486,2.07486,2.07475,2.07481,8000000.0
2009-12-02 04:58:00,2.07486,2.07498,2.07486,2.07491,6000000.0
2009-12-02 04:59:00,2.07486,2.07497,2.07484,2.07497,12000000.0
2009-12-02 05:00:00,2.07461,2.07461,2.07425,2.07425,9000000.0
2009-12-02 05:01:00,2.07407,2.07408,2.07401,2.07406,5000000.0
2009-12-02 05:02:00,2.07442,2.07449,2.07437,2.07437,7000000.0
2009-12-02 05:03:00,2.07437,2.07437,2.07418,2.07423,8000000.0
2009-12-02 05:04:00,2.07401,2.07401,2.07386,2.0739,9000000.0
2009-12-02 05:05:00,2.07388,2.07388,2.0736,2.0736,13000000.0
2009-12-02 05:06:00,2.07354,2.07354,2.07331,2.07331,8000000.0
2009-12-02 05:07:00,2.07334,2.07371,2.07334,2.07371,10000000.0
2009-12-02 05:08:00,2.07347,2.07366,2.07347,2.07366,6000000.0
2009-12-02 05:09:00,2.07356,2.07372,2.07284,2.07316,16000000.0
2009-12-02 05:10:00,2.07376,2.07385,2.07376,2.07377,12000000.0
2009-12-02 05:11:00,2.07378,2.07398,2.07378,2.07391,11000000.0
2009-12-02 05:12:00,2.07397,2.07433,2.07395,2.07433,16000000.0
2009-12-02 05:13:00,2.07435,2.07435,2.07425,2.07426,6000000.0
2009-12-02 05:14:00,2.07417,2.07427,2.07412,2.07412,12000000.0
2009-12-02 05:15:00,2.07405,2.07408,2.07402,2.07402,8000000.0
2009-12-02 05:16:00,2.07388,2.07388,2.07306,2.07306,11000000.0
2009-12-02 05:17:00,2.07285,2.07295,2.07285,2.07287,5000000.0
2009-12-02 05:18:00,2.07286,2.07286,2.07242,2.07242,16000000.0
2009-12-02 05:19:00,2.07254,2.07261,2.07238,2.07238,9000000.0
2009-12-02 05:20:00,2.07233,2.07253,2.07218,2.07218,11000000.0
2009-12-02 05:21:00,2.07245,2.0726,2.07245,2.0726,15000000.0
2009-12-02 05:22:00,2.07271,2.07278,2.07268,2.0727,28000000.0
2009-12-02 05:23:00,2.07262,2.07267,2.07253,2.07267,26000000.0
2009-12-02 05:24:00,2.07295,2.0731,2.07293,2.07294,27000000.0
2009-12-02 05:25:00,2.0728,2.07297,2.07262,2.0727,47000000.0
2009-12-02 05:26:00,2.07282,2.07305,2.07282,2.07297,38000000.0
2009-12-02 05:27:00,2.07309,2.07317,2.07298,2.07298,7000000.0
2009-12-02 05:28:00,2.07311,2.07324,2.07311,2.07324,22000000.0
2009-12-02 05:29:00,2.07324,2.07324,2.0731,2.07313,11000000.0
2009-12-02 05:30:00,2.07315,2.07338,2.07315,2.07338,7000000.0
2009-12-02 05:31:00,2.07337,2.07348,2.07328,2.07328,10000000.0
2009-12-02 05:32:00,2.0733,2.0733,2.07324,2.07324,10000000.0
2009-12-02 05:33:00,2.07334,2.07364,2.07334,2.07364,8000000.0
2009-12-02 05:34:00,2.07349,2.07349,2.07322,2.07341,8000000.0
2009-12-02 05:35:00,2.07341,2.07376,2.07341,2.07359,10000000.0
2009-12-02 05:36:00,2.07367,2.07384,2.07367,2.07367,15000000.0
2009-12-02 05:37:00,2.07379,2.07401,2.07379,2.07401,11000000.0
2009-12-02 05:38:00,2.07377,2.07377,2.07341,2.07343,11000000.0
2009-12-02 05:39:00,2.07337,2.07337,2.07278,2.07311,7000000.0
2009-12-02 05:40:00,2.07301,2.0732,2.07301,2.07306,5000000.0
2009-12-02 05:41:00,2.073,2.073,2.07284,2.07299,9000000.0
2009-12-02 05:42:00,2.0727,2.07331,2.0727,2.07331,16000000.0
2009-12-02 05:43:00,2.07333,2.07333,2.07302,2.07314,8000000.0
2009-12-02 05:44:00,2.07265,2.07265,2.07229,2.07243,9000000.0
2009-12-02 05:45:00,2.07246,2.07246,2.07225,2.07239,13000000.0
2009-12-02 05:46:00,2.07232,2.07236,2.07223,2.07227,10000000.0
2009-12-02 05:47:00,2.0723,2.07268,2.0723,2.07246,15000000.0
2009-12-02 05:48:00,2.07258,2.07268,2.07256,2.07258,11000000.0
2009-12-02 05:49:00,2.07259,2.07263,2.07259,2.07262,8000000.0
2009-12-02 05:50:00,2.07257,2.07272,2.0722,2.0722,13000000.0
2009-12-02 05:51:00,2.07214,2.07243,2.07214,2.07243,30000000.0
2009-12-02 05:52:00,2.07246,2.07268,2.07246,2.07255,15000000.0
2009-12-02 05:53:00,2.07239,2.07239,2.07221,2.07221,8000000.0
2009-12-02 05:54:00,2.07252,2.07257,2.07252,2.07257,16000000.0
2009-12-02 05:55:00,2.07271,2.07285,2.07256,2.07285,11000000.0
2009-12-02 05:56:00,2.07274,2.0728,2.07269,2.07269,33000000.0
2009-12-02 05:57:00,2.07249,2.0725,2.07246,2.07247,11000000.0
2009-12-02 05:58:00,2.07232,2.07265,2.07232,2.07265,19000000.0
2009-12-02 05:59:00,2.07281,2.0729,2.07281,2.07287,12000000.0
2009-12-02 06:00:00,2.07286,2.07296,2.07264,2.07269,25000000.0
2009-12-02 06:01:00,2.07229,2.07271,2.07205,2.07223,16000000.0
2009-12-02 06:02:00,2.07292,2.07292,2.07273,2.07275,13000000.0
2009-12-02 06:03:00,2.07268,2.07284,2.07263,2.07263,22000000.0
2009-12-02 06:04:00,2.07275,2.07289,2.07263,2.07263,11000000.0
2009-12-02 06:05:00,2.07254,2.07272,2.07254,2.07265,9000000.0
2009-12-02 06:06:00,2.07244,2.07289,2.07244,2.0728,8000000.0
2009-12-02 06:07:00,2.07344,2.07367,2.07341,2.07341,10000000.0
2009-12-02 06:08:00,2.07347,2.07364,2.07347,2.07349,8000000.0
2009-12-02 06:09:00,2.07245,2.07271,2.07236,2.07271,10000000.0
2009-12-02 06:10:00,2.0729,2.0729,2.07263,2.07264,8000000.0
2009-12-02 06:11:00,2.07261,2.07279,2.07261,2.07279,5000000.0
2009-12-02 06:12:00,2.07288,2.07289,2.07273,2.07278,10000000.0
2009-12-02 06:13:00,2.07274,2.07276,2.07262,2.07276,15000000.0
2009-12-02 06:14:00,2.07283,2.07298,2.07283,2.07292,10000000.0
2009-12-02 06:15:00,2.07289,2.07314,2.07271,2.07271,18000000.0
2009-12-02 06:16:00,2.07272,2.07273,2.07261,2.07266,11000000.0
2009-12-02 06:17:00,2.0726,2.07272,2.0726,2.07261,7000000.0
2009-12-02 06:18:00,2.07258,2.07258,2.0725,2.07253,13000000.0
2009-12-02 06:19:00,2.0725,2.07268,2.0725,2.0726,12000000.0
2009-12-02 06:20:00,2.07257,2.07257,2.07218,2.07218,18000000.0
2009-12-02 06:21:00,2.07225,2.07259,2.07225,2.07249,26000000.0
2009-12-02 06:22:00,2.07223,2.07228,2.07221,2.07228,6000000.0
2009-12-02 06:23:00,2.0719,2.07228,2.07178,2.07228,11000000.0
2009-12-02 06:24:00,2.07237,2.07268,2.07237,2.07268,11000000.0
2009-12-02 06:25:00,2.07303,2.07305,2.07295,2.07304,10000000.0
2009-12-02 06:26:00,2.0732,2.07321,2.07313,2.07316,7000000.0
2009-12-02 06:27:00,2.07325,2.07325,2.07314,2.07318,8000000.0
2009-12-02 06:28:00,2.07311,2.07317,2.07309,2.07309,7000000.0
2009-12-02 06:29:00,2.07331,2.07351,2.07331,2.07351,5000000.0
2009-12-02 06:30:00,2.07343,2.07343,2.07325,2.07325,11000000.0
2009-12-02 06:31:00,2.07335,2.07335,2.07306,2.07306,20000000.0
2009-12-02 06:32:00,2.07311,2.0734,2.07302,2.0734,31000000.0
2009-12-02 06:33:00,2.07342,2.07362,2.07342,2.07354,17000000.0
2009-12-02 06:34:00,2.07359,2.07376,2.07359,2.07376,9000000.0
2009-12-02 06:35:00,2.07368,2.07368,2.07318,2.07363,8000000.0
2009-12-02 06:36:00,2.07375,2.07378,2.07353,2.07373,10000000.0
2009-12-02 06:37:00,2.07383,2.07389,2.07377,2.07377,7000000.0
2009-12-02 06:38:00,2.07384,2.07388,2.07365,2.07388,8000000.0
2009-12-02 06:39:00,2.07401,2.07406,2.07398,2.07404,12000000.0
2009-12-02 06:40:00,2.07399,2.0742,2.07397,2.07406,7000000.0
2009-12-02 06:41:00,2.07426,2.07426,2.07418,2.07418,6000000.0
2009-12-02 06:42:00,2.07412,2.07412,2.07405,2.07405,6000000.0
2009-12-02 06:43:00,2.07407,2.07407,2.07386,2.07407,9000000.0
2009-12-02 06:44:00,2.07482,2.07514,2.07482,2.07514,11000000.0
2009-12-02 06:45:00,2.07493,2.07516,2.07493,2.07513,8000000.0
2009-12-02 06:46:00,2.07516,2.07516,2.07495,2.07495,8000000.0
2009-12-02 06:47:00,2.07488,2.07491,2.07299,2.07483,8000000.0
2009-12-02 06:48:00,2.07476,2.07481,2.07472,2.07473,8000000.0
2009-12-02 06:49:00,2.07469,2.07474,2.07449,2.07474,9000000.0
2009-12-02 06:50:00,2.07474,2.07474,2.07467,2.07467,9000000.0
2009-12-02 06:51:00,2.07452,2.07454,2.07428,2.07454,11000000.0
2009-12-02 06:52:00,2.07482,2.07482,2.07471,2.07471,7000000.0
2009-12-02 06:53:00,2.07482,2.07487,2.07476,2.07479,8000000.0
2009-12-02 06:54:00,2.07484,2.07485,2.07468,2.07471,11000000.0
2009-12-02 06:55:00,2.07462,2.07475,2.07416,2.07416,8000000.0
2009-12-02 06:56:00,2.07472,2.07489,2.07472,2.0748,13000000.0
2009-12-02 06:57:00,2.07478,2.07478,2.07447,2.07447,18000000.0
2009-12-02 06:58:00,2.0743,2.0743,2.07411,2.07411,16000000.0
2009-12-02 06:59:00,2.07394,2.07423,2.07394,2.0741,11000000.0
2009-12-02 07:00:00,2.07434,2.07439,2.07427,2.07427,8000000.0
2009-12-02 07:01:00,2.07438,2.07499,2.07438,2.07499,14000000.0
2009-12-02 07:02:00,2.07514,2.07514,2.07438,2.07438,18000000.0
2009-12-02 07:03:00,2.07435,2.07492,2.07435,2.07492,8000000.0
2009-12-02 07:04:00,2.07502,2.07514,2.07474,2.07514,8000000.0
2009-12-02 07:05:00,2.07507,2.07507,2.07454,2.07454,10000000.0
2009-12-02 07:06:00,2.07461,2.07486,2.07454,2.07486,8000000.0
2009-12-02 07:07:00,2.07512,2.07512,2.07478,2.07478,15000000.0
2009-12-02 07:08:00,2.07437,2.07481,2.07437,2.0747,18000000.0
2009-12-02 07:09:00,2.07539,2.07561,2.07539,2.07549,8000000.0
2009-12-02 07:10:00,2.0754,2.07577,2.07538,2.07577,18000000.0
2009-12-02 07:11:00,2.07575,2.07575,2.07525,2.07533,11000000.0
2009-12-02 07:12:00,2.07531,2.07531,2.07501,2.07519,11000000.0
2009-12-02 07:13:00,2.07518,2.0754,2.07518,2.0754,9000000.0
2009-12-02 07:14:00,2.07513,2.07513,2.07492,2.07494,12000000.0
2009-12-02 07:15:00,2.07431,2.07459,2.07424,2.07459,7000000.0
2009-12-02 07:16:00,2.07466,2.07466,2.07388,2.07388,12000000.0
2009-12-02 07:17:00,2.07455,2.07479,2.07455,2.07462,15000000.0
2009-12-02 07:18:00,2.07459,2.07495,2.07459,2.07495,8000000.0
2009-12-02 07:19:00,2.07472,2.07472,2.07466,2.07472,7000000.0
2009-12-02 07:20:00,2.07476,2.07486,2.07424,2.07469,9000000.0
2009-12-02 07:21:00,2.07506,2.07506,2.07441,2.07471,11000000.0
2009-12-02 07:22:00,2.07499,2.0751,2.07498,2.07498,7000000.0
2009-12-02 07:23:00,2.07491,2.07504,2.07491,2.07491,11000000.0
2009-12-02 07:24:00,2.07493,2.07511,2.07491,2.07511,23000000.0
2009-12-02 07:25:00,2.07508,2.0751,2.07437,2.07437,28000000.0
2009-12-02 07:26:00,2.07413,2.07526,2.07413,2.07526,14000000.0
2009-12-02 07:27:00,2.0756,2.07573,2.07538,2.07538,20000000.0
2009-12-02 07:28:00,2.07557,2.07567,2.07556,2.07565,17000000.0
2009-12-02 07:29:00,2.07554,2.07554,2.0749,2.07513,27000000.0
2009-12-02 07:30:00,2.07509,2.0752,2.07493,2.07497,20000000.0
2009-12-02 07:31:00,2.07477,2.07477,2.07442,2.07442,7000000.0
2009-12-02 07:32:00,2.0743,2.07452,2.07423,2.07452,11000000.0
2009-12-02 07:33:00,2.07452,2.07475,2.07406,2.07406,22000000.0
2009-12-02 07:34:00,2.07396,2.07396,2.07371,2.07376,16000000.0
2009-12-02 07:35:00,2.0734,2.07346,2.07326,2.07329,15000000.0
2009-12-02 07:36:00,2.07364,2.07368,2.07347,2.07347,6000000.0
2009-12-02 07:37:00,2.07344,2.07378,2.07344,2.07377,12000000.0
2009-12-02 07:38:00,2.07362,2.07362,2.07288,2.07313,7000000.0
2009-12-02 07:39:00,2.07343,2.07343,2.07321,2.07329,14000000.0
2009-12-02 07:40:00,2.07332,2.07347,2.07332,2.07332,9000000.0
2009-12-02 07:41:00,2.0735,2.0736,2.07339,2.0735,24000000.0
2009-12-02 07:42:00,2.07353,2.07376,2.07348,2.07369,17000000.0
2009-12-02 07:43:00,2.07374,2.07375,2.07358,2.07359,22000000.0
2009-12-02 07:44:00,2.07372,2.07382,2.07368,2.07378,10000000.0
2009-12-02 07:45:00,2.07354,2.07354,2.07228,2.07228,15000000.0
2009-12-02 07:46:00,2.07222,2.073,2.07222,2.07265,17000000.0
2009-12-02 07:47:00,2.07313,2.07313,2.07306,2.07312,15000000.0
2009-12-02 07:48:00,2.07301,2.07313,2.07286,2.07294,10000000.0
2009-12-02 07:49:00,2.07295,2.07303,2.07273,2.07281,20000000.0
2009-12-02 07:50:00,2.07283,2.073,2.07273,2.07273,17000000.0
2009-12-02 07:51:00,2.07245,2.07245,2.07207,2.07208,15000000.0
2009-12-02 07:52:00,2.0721,2.07274,2.0721,2.07272,29000000.0
2009-12-02 07:53:00,2.07299,2.07299,2.07258,2.07285,13000000.0
2009-12-02 07:54:00,2.0731,2.0731,2.07266,2.07266,23000000.0
2009-12-02 07:55:00,2.07264,2.07358,2.07251,2.07358,27000000.0
2009-12-02 07:56:00,2.07277,2.07301,2.07277,2.07299,18000000.0
2009-12-02 07:57:00,2.07298,2.07303,2.07285,2.07301,20000000.0
2009-12-02 07:58:00,2.07286,2.07286,2.07264,2.07264,13000000.0
2009-12-02 07:59:00,2.07322,2.07322,2.073,2.073,23000000.0
2009-12-02 08:00:00,2.07296,2.07305,2.0729,2.07305,31000000.0
2009-12-02 08:01:00,2.07303,2.07332,2.073,2.073,13000000.0
2009-12-02 08:02:00,2.07299,2.07333,2.07299,2.07329,12000000.0
2009-12-02 08:03:00,2.07328,2.0733,2.0732,2.07328,20000000.0
2009-12-02 08:04:00,2.07335,2.07339,2.073,2.07324,30000000.0
2009-12-02 08:05:00,2.07323,2.07342,2.07323,2.07323,9000000.0
2009-12-02 08:06:00,2.07323,2.07325,2.07316,2.07324,21000000.0
2009-12-02 08:07:00,2.07345,2.07346,2.07334,2.07335,15000000.0
2009-12-02 08:08:00,2.0731,2.0731,2.07269,2.07269,25000000.0
2009-12-02 08:09:00,2.07247,2.07263,2.0724,2.0724,23000000.0
2009-12-02 08:10:00,2.07251,2.07253,2.07215,2.07215,27000000.0
2009-12-02 08:11:00,2.07229,2.07231,2.07204,2.07204,18000000.0
2009-12-02 08:12:00,2.07214,2.07218,2.0721,2.07213,22000000.0
2009-12-02 08:13:00,2.0721,2.0721,2.07164,2.07168,18000000.0
2009-12-02 08:14:00,2.07182,2.07217,2.07182,2.07196,33000000.0
2009-12-02 08:15:00,2.07177,2.07181,2.0716,2.07181,21000000.0
2009-12-02 08:16:00,2.07169,2.07169,2.07142,2.07148,21000000.0
2009-12-02 08:17:00,2.07149,2.0715,2.07123,2.07123,19000000.0
2009-12-02 08:18:00,2.07128,2.0713,2.07114,2.07119,17000000.0
2009-12-02 08:19:00,2.07123,2.07123,2.07083,2.07109,16000000.0
2009-12-02 08:20:00,2.07124,2.07137,2.07119,2.07121,13000000.0
2009-12-02 08:21:00,2.07116,2.07149,2.07116,2.07138,18000000.0
2009-12-02 08:22:00,2.07138,2.07143,2.07124,2.07131,26000000.0
2009-12-02 08:23:00,2.07139,2.07158,2.07139,2.07156,16000000.0
2009-12-02 08:24:00,2.07134,2.07145,2.0711,2.07141,28000000.0
2009-12-02 08:25:00,2.07124,2.07181,2.07124,2.07181,49000000.0
2009-12-02 08:26:00,2.07171,2.07183,2.07166,2.07183,14000000.0
2009-12-02 08:27:00,2.07197,2.07224,2.07197,2.07211,31000000.0
2009-12-02 08:28:00,2.07218,2.07235,2.07211,2.07211,28000000.0
2009-12-02 08:29:00,2.07168,2.07198,2.07158,2.07164,32000000.0
2009-12-02 08:30:00,2.07156,2.07165,2.07126,2.07165,28000000.0
2009-12-02 08:31:00,2.07169,2.0718,2.07158,2.07179,40000000.0
2009-12-02 08:32:00,2.07172,2.07198,2.07172,2.07198,51000000.0
2009-12-02 08:33:00,2.07208,2.07209,2.07188,2.07202,48000000.0
2009-12-02 08:34:00,2.07202,2.07209,2.07185,2.07209,49000000.0
2009-12-02 08:35:00,2.07206,2.07208,2.07187,2.07193,39000000.0
2009-12-02 08:36:00,2.07197,2.07197,2.07188,2.07194,12000000.0
2009-12-02 08:37:00,2.07188,2.07212,2.07177,2.07182,25000000.0
2009-12-02 08:38:00,2.07185,2.07187,2.07179,2.07186,21000000.0
2009-12-02 08:39:00,2.07193,2.07193,2.07184,2.0719,23000000.0
2009-12-02 08:40:00,2.07233,2.07251,2.07227,2.07238,36000000.0
2009-12-02 08:41:00,2.07252,2.07275,2.07252,2.07275,30000000.0
2009-12-02 08:42:00,2.07276,2.07295,2.07276,2.07289,17000000.0
2009-12-02 08:43:00,2.07292,2.07292,2.07267,2.07267,23000000.0
2009-12-02 08:44:00,2.0726,2.07272,2.07258,2.07272,17000000.0
2009-12-02 08:45:00,2.07255,2.07255,2.07236,2.07236,37000000.0
2009-12-02 08:46:00,2.07238,2.07238,2.07227,2.07227,23000000.0
2009-12-02 08:47:00,2.07229,2.0725,2.07229,2.07247,25000000.0
2009-12-02 08:48:00,2.07244,2.0726,2.07232,2.07256,36000000.0
2009-12-02 08:49:00,2.07244,2.0726,2.07235,2.07245,27000000.0
2009-12-02 08:50:00,2.0724,2.0727,2.07226,2.07226,56000000.0
2009-12-02 08:51:00,2.07264,2.07315,2.07264,2.07315,32000000.0
2009-12-02 08:52:00,2.07335,2.07352,2.07335,2.07342,39000000.0
2009-12-02 08:53:00,2.07337,2.07337,2.07272,2.07272,63000000.0
2009-12-02 08:54:00,2.07229,2.07236,2.07205,2.07205,42000000.0
2009-12-02 08:55:00,2.07213,2.07213,2.07185,2.07195,55000000.0
2009-12-02 08:56:00,2.07243,2.07245,2.07234,2.0724,21000000.0
2009-12-02 08:57:00,2.07246,2.07248,2.07204,2.07241,23000000.0
2009-12-02 08:58:00,2.07236,2.07246,2.07219,2.07246,18000000.0
2009-12-02 08:59:00,2.07244,2.07244,2.07209,2.07209,12000000.0
2009-12-02 09:00:00,2.0722,2.07243,2.0722,2.07243,26000000.0
2009-12-02 09:01:00,2.0727,2.07339,2.0727,2.07339,19000000.0
2009-12-02 09:02:00,2.07411,2.07458,2.07411,2.07458,15000000.0
2009-12-02 09:03:00,2.07442,2.07453,2.07424,2.07429,16000000.0
2009-12-02 09:04:00,2.07456,2.07478,2.07438,2.07438,22000000.0
2009-12-02 09:05:00,2.07449,2.07454,2.07435,2.07435,11000000.0
2009-12-02 09:06:00,2.07438,2.07461,2.07417,2.07461,31000000.0
2009-12-02 09:07:00,2.07503,2.07515,2.0744,2.0744,33000000.0
2009-12-02 09:08:00,2.07446,2.07458,2.07439,2.07439,17000000.0
2009-12-02 09:09:00,2.07433,2.07433,2.0741,2.07414,37000000.0
2009-12-02 09:10:00,2.07417,2.07483,2.07417,2.07424,31000000.0
2009-12-02 09:11:00,2.07447,2.0746,2.07447,2.0746,26000000.0
2009-12-02 09:12:00,2.07461,2.07478,2.07446,2.07446,41000000.0
2009-12-02 09:13:00,2.07435,2.07435,2.07358,2.07358,61000000.0
2009-12-02 09:14:00,2.0736,2.0736,2.0734,2.07354,57000000.0
2009-12-02 09:15:00,2.07369,2.07383,2.07369,2.07383,33000000.0
2009-12-02 09:16:00,2.0739,2.0739,2.0734,2.07373,39000000.0
2009-12-02 09:17:00,2.07375,2.0741,2.07375,2.0741,40000000.0
2009-12-02 09:18:00,2.0742,2.07421,2.07394,2.07411,68000000.0
2009-12-02 09:19:00,2.07417,2.07417,2.07373,2.07385,52000000.0
2009-12-02 09:20:00,2.07381,2.07401,2.07381,2.07389,37000000.0
2009-12-02 09:21:00,2.07414,2.07429,2.07409,2.07425,61000000.0
2009-12-02 09:22:00,2.07437,2.07446,2.07404,2.07404,63000000.0
2009-12-02 09:23:00,2.07393,2.07399,2.0738,2.07399,65000000.0
2009-12-02 09:24:00,2.07408,2.07485,2.07406,2.07485,47000000.0
2009-12-02 09:25:00,2.07501,2.07536,2.07497,2.07536,32000000.0
2009-12-02 09:26:00,2.07566,2.07566,2.07517,2.07517,29000000.0
2009-12-02 09:27:00,2.07542,2.07558,2.07532,2.07536,55000000.0
2009-12-02 09:28:00,2.07537,2.07538,2.07493,2.07508,46000000.0
2009-12-02 09:29:00,2.07513,2.0757,2.07513,2.07566,32000000.0
2009-12-02 09:30:00,2.07567,2.07623,2.07567,2.07623,24000000.0
2009-12-02 09:31:00,2.07619,2.07619,2.07534,2.07555,18000000.0
2009-12-02 09:32:00,2.07535,2.07538,2.07524,2.07525,35000000.0
2009-12-02 09:33:00,2.07506,2.07506,2.07493,2.07502,43000000.0
2009-12-02 09:34:00,2.07507,2.07509,2.07487,2.07487,31000000.0
2009-12-02 09:35:00,2.07491,2.07501,2.07475,2.07488,47000000.0
2009-12-02 09:36:00,2.07493,2.07558,2.07472,2.07558,34000000.0
2009-12-02 09:37:00,2.07577,2.07633,2.07577,2.07633,49000000.0
2009-12-02 09:38:00,2.07598,2.07602,2.07565,2.07565,37000000.0
2009-12-02 09:39:00,2.07544,2.07544,2.07512,2.07512,61000000.0
2009-12-02 09:40:00,2.07509,2.07544,2.07509,2.07544,46000000.0
2009-12-02 09:41:00,2.07576,2.07587,2.07574,2.07586,33000000.0
2009-12-02 09:42:00,2.07577,2.07577,2.07533,2.07559,60000000.0
2009-12-02 09:43:00,2.07538,2.07538,2.07477,2.07503,66000000.0
2009-12-02 09:44:00,2.07474,2.07493,2.07457,2.07472,21000000.0
2009-12-02 09:45:00,2.07465,2.07465,2.07394,2.07394,22000000.0
2009-12-02 09:46:00,2.07425,2.07446,2.07406,2.07406,30000000.0
2009-12-02 09:47:00,2.07379,2.07379,2.07362,2.07368,24000000.0
2009-12-02 09:48:00,2.0738,2.0739,2.07353,2.07384,34000000.0
2009-12-02 09:49:00,2.07414,2.07431,2.07397,2.07431,26000000.0
2009-12-02 09:50:00,2.0742,2.0742,2.07404,2.07417,34000000.0
2009-12-02 09:51:00,2.07422,2.07422,2.07355,2.07355,56000000.0
2009-12-02 09:52:00,2.07295,2.07311,2.07269,2.07269,38000000.0
2009-12-02 09:53:00,2.07261,2.07261,2.07242,2.07242,32000000.0
2009-12-02 09:54:00,2.07264,2.07264,2.07218,2.07218,36000000.0
2009-12-02 09:55:00,2.07256,2.07256,2.07232,2.07246,38000000.0
2009-12-02 09:56:00,2.07271,2.07271,2.07229,2.07237,38000000.0
2009-12-02 09:57:00,2.07257,2.07272,2.07257,2.07262,30000000.0
2009-12-02 09:58:00,2.07273,2.07292,2.07272,2.07272,52000000.0
2009-12-02 09:59:00,2.07233,2.07233,2.07221,2.07227,32000000.0
2009-12-02 10:00:00,2.07184,2.07218,2.07184,2.07218,39000000.0
2009-12-02 10:01:00,2.07251,2.07276,2.07251,2.07274,44000000.0
2009-12-02 10:02:00,2.07283,2.07283,2.07256,2.0726,34000000.0
2009-12-02 10:03:00,2.07253,2.0728,2.07253,2.0728,47000000.0
2009-12-02 10:04:00,2.07311,2.0732,2.07294,2.07294,32000000.0
2009-12-02 10:05:00,2.07309,2.07348,2.07309,2.07326,32000000.0
2009-12-02 10:06:00,2.07335,2.07353,2.07309,2.07309,42000000.0
2009-12-02 10:07:00,2.07252,2.07305,2.07252,2.07305,51000000.0
2009-12-02 10:08:00,2.07298,2.07304,2.07285,2.07302,54000000.0
2009-12-02 10:09:00,2.07318,2.07331,2.07297,2.07315,53000000.0
2009-12-02 10:10:00,2.07296,2.07319,2.07282,2.07319,72000000.0
2009-12-02 10:11:00,2.07329,2.07348,2.07326,2.07346,61000000.0
2009-12-02 10:12:00,2.07354,2.07354,2.07329,2.07342,65000000.0
2009-12-02 10:13:00,2.07403,2.0748,2.07403,2.0748,56000000.0
2009-12-02 10:14:00,2.07495,2.07547,2.07491,2.07547,49000000.0
2009-12-02 10:15:00,2.07565,2.07571,2.07545,2.07571,46000000.0
2009-12-02 10:16:00,2.07565,2.07565,2.07506,2.07506,33000000.0
2009-12-02 10:17:00,2.07501,2.07515,2.07501,2.07503,37000000.0
2009-12-02 10:18:00,2.07485,2.07485,2.07459,2.07467,50000000.0
2009-12-02 10:19:00,2.07468,2.07494,2.07468,2.07476,59000000.0
2009-12-02 10:20:00,2.07467,2.0748,2.07374,2.07374,41000000.0
2009-12-02 10:21:00,2.07352,2.07364,2.07331,2.07344,44000000.0
2009-12-02 10:22:00,2.07367,2.07387,2.07367,2.07387,47000000.0
2009-12-02 10:23:00,2.07404,2.07422,2.07404,2.07411,58000000.0
2009-12-02 10:24:00,2.07391,2.07391,2.07324,2.07324,43000000.0
2009-12-02 10:25:00,2.07318,2.07358,2.07306,2.07349,60000000.0
2009-12-02 10:26:00,2.07356,2.0738,2.0733,2.0733,64000000.0
2009-12-02 10:27:00,2.07334,2.07392,2.07334,2.07357,54000000.0
2009-12-02 10:28:00,2.0734,2.07341,2.07283,2.07283,62000000.0
2009-12-02 10:29:00,2.07284,2.07302,2.07283,2.07302,61000000.0
2009-12-02 10:30:00,2.07306,2.07322,2.07294,2.07322,36000000.0
2009-12-02 10:31:00,2.07342,2.07342,2.07304,2.07309,39000000.0
2009-12-02 10:32:00,2.07323,2.07359,2.07323,2.07359,44000000.0
2009-12-02 10:33:00,2.07346,2.07373,2.07346,2.07373,18000000.0
2009-12-02 10:34:00,2.07391,2.0741,2.0737,2.07403,20000000.0
2009-12-02 10:35:00,2.0737,2.07374,2.07345,2.07345,23000000.0
2009-12-02 10:36:00,2.07325,2.07325,2.0731,2.07314,32000000.0
2009-12-02 10:37:00,2.07302,2.07303,2.0729,2.0729,30000000.0
2009-12-02 10:38:00,2.07283,2.07292,2.0728,2.07292,26000000.0
2009-12-02 10:39:00,2.07285,2.0729,2.07259,2.07259,29000000.0
2009-12-02 10:40:00,2.07272,2.073,2.07272,2.07288,19000000.0
2009-12-02 10:41:00,2.07287,2.0732,2.07281,2.0732,29000000.0
2009-12-02 10:42:00,2.07323,2.07364,2.07323,2.07364,38000000.0
2009-12-02 10:43:00,2.07347,2.07347,2.07322,2.07325,27000000.0
2009-12-02 10:44:00,2.07323,2.07327,2.07292,2.07304,26000000.0
2009-12-02 10:45:00,2.07291,2.07294,2.07269,2.07276,27000000.0
2009-12-02 10:46:00,2.07258,2.07288,2.07258,2.07288,35000000.0
2009-12-02 10:47:00,2.07293,2.07304,2.07287,2.07294,23000000.0
2009-12-02 10:48:00,2.07286,2.07298,2.07284,2.07295,44000000.0
2009-12-02 10:49:00,2.07312,2.07343,2.07305,2.07343,36000000.0
2009-12-02 10:50:00,2.07347,2.07347,2.07321,2.07321,47000000.0
2009-12-02 10:51:00,2.07331,2.07331,2.07309,2.0732,45000000.0
2009-12-02 10:52:00,2.07338,2.07375,2.07338,2.07375,33000000.0
2009-12-02 10:53:00,2.0738,2.07384,2.07354,2.07357,46000000.0
2009-12-02 10:54:00,2.07336,2.07355,2.0733,2.07346,35000000.0
2009-12-02 10:55:00,2.07375,2.07375,2.07356,2.07356,37000000.0
2009-12-02 10:56:00,2.07377,2.07391,2.07357,2.07389,33000000.0
2009-12-02 10:57:00,2.07393,2.07409,2.07384,2.07397,33000000.0
2009-12-02 10:58:00,2.07392,2.07395,2.0738,2.07386,26000000.0
2009-12-02 10:59:00,2.07393,2.07402,2.07391,2.07402,47000000.0
2009-12-02 11:00:00,2.07401,2.07416,2.07388,2.07416,39000000.0
2009-12-02 11:01:00,2.0745,2.07463,2.0745,2.07453,45000000.0
2009-12-02 11:02:00,2.07448,2.07448,2.07348,2.07348,17000000.0
2009-12-02 11:03:00,2.07301,2.07301,2.07273,2.07273,37000000.0
2009-12-02 11:04:00,2.07264,2.07276,2.07247,2.07264,40000000.0
2009-12-02 11:05:00,2.07261,2.07327,2.07261,2.07327,18000000.0
2009-12-02 11:06:00,2.07329,2.07355,2.07327,2.07342,19000000.0
2009-12-02 11:07:00,2.07377,2.07413,2.0737,2.07398,30000000.0
2009-12-02 11:08:00,2.07387,2.07387,2.07356,2.07357,30000000.0
2009-12-02 11:09:00,2.07379,2.07381,2.07359,2.07375,45000000.0
2009-12-02 11:10:00,2.07369,2.07369,2.07356,2.07365,35000000.0
2009-12-02 11:11:00,2.07377,2.07386,2.07365,2.07386,46000000.0
2009-12-02 11:12:00,2.07371,2.07371,2.07299,2.07299,55000000.0
2009-12-02 11:13:00,2.07266,2.07294,2.07266,2.0729,59000000.0
2009-12-02 11:14:00,2.07297,2.07297,2.0727,2.07284,41000000.0
2009-12-02 11:15:00,2.07254,2.07262,2.07233,2.07261,34000000.0
2009-12-02 11:16:00,2.07261,2.0728,2.0726,2.07274,20000000.0
2009-12-02 11:17:00,2.07287,2.07287,2.07268,2.07278,57000000.0
2009-12-02 11:18:00,2.0727,2.0727,2.07225,2.07234,44000000.0
2009-12-02 11:19:00,2.07223,2.07245,2.07208,2.07245,63000000.0
2009-12-02 11:20:00,2.07244,2.07244,2.07227,2.07235,43000000.0
2009-12-02 11:21:00,2.07215,2.07258,2.07215,2.07258,34000000.0
2009-12-02 11:22:00,2.07305,2.07305,2.07289,2.07295,56000000.0
2009-12-02 11:23:00,2.07283,2.07283,2.07256,2.07263,43000000.0
2009-12-02 11:24:00,2.07232,2.07246,2.07224,2.07238,53000000.0
2009-12-02 11:25:00,2.07234,2.07262,2.07234,2.07256,29000000.0
2009-12-02 11:26:00,2.07239,2.07246,2.07228,2.07228,41000000.0
2009-12-02 11:27:00,2.07231,2.07246,2.07214,2.07233,34000000.0
2009-12-02 11:28:00,2.07218,2.07246,2.07213,2.07246,36000000.0
2009-12-02 11:29:00,2.07259,2.07276,2.07214,2.07214,43000000.0
2009-12-02 11:30:00,2.0721,2.07248,2.0721,2.07236,24000000.0
2009-12-02 11:31:00,2.07271,2.07271,2.07225,2.07225,34000000.0
2009-12-02 11:32:00,2.07236,2.07268,2.07236,2.07251,46000000.0
2009-12-02 11:33:00,2.07252,2.07254,2.07237,2.07237,41000000.0
2009-12-02 11:34:00,2.072,2.07239,2.072,2.07239,28000000.0
2009-12-02 11:35:00,2.07246,2.07248,2.07226,2.07243,44000000.0
2009-12-02 11:36:00,2.07243,2.07243,2.07226,2.07232,48000000.0
2009-12-02 11:37:00,2.07227,2.07227,2.07199,2.07225,50000000.0
2009-12-02 11:38:00,2.07233,2.07241,2.07216,2.07241,37000000.0
2009-12-02 11:39:00,2.0727,2.07272,2.0726,2.07265,52000000.0
2009-12-02 11:40:00,2.07259,2.07266,2.07252,2.07252,27000000.0
2009-12-02 11:41:00,2.07247,2.07247,2.07218,2.07221,49000000.0
2009-12-02 11:42:00,2.07238,2.07238,2.07221,2.07221,22000000.0
2009-12-02 11:43:00,2.07217,2.07232,2.07207,2.07212,45000000.0
2009-12-02 11:44:00,2.07219,2.07219,2.07207,2.07213,42000000.0
2009-12-02 11:45:00,2.07227,2.07231,2.07209,2.07209,41000000.0
2009-12-02 11:46:00,2.07211,2.07221,2.0721,2.0722,38000000.0
2009-12-02 11:47:00,2.07218,2.07218,2.07203,2.0721,22000000.0
2009-12-02 11:48:00,2.07198,2.07208,2.07198,2.07204,27000000.0
2009-12-02 11:49:00,2.07189,2.07215,2.07189,2.07215,41000000.0
2009-12-02 11:50:00,2.07221,2.07237,2.07214,2.0723,44000000.0
2009-12-02 11:51:00,2.07225,2.07225,2.07178,2.07178,37000000.0
2009-12-02 11:52:00,2.07171,2.07178,2.07169,2.07176,37000000.0
2009-12-02 11:53:00,2.07179,2.07179,2.07118,2.07125,33000000.0
2009-12-02 11:54:00,2.07116,2.07119,2.07098,2.07102,37000000.0
2009-12-02 11:55:00,2.0711,2.07135,2.07105,2.07135,38000000.0
2009-12-02 11:56:00,2.07144,2.07149,2.07133,2.07146,51000000.0
2009-12-02 11:57:00,2.07176,2.07176,2.0714,2.07161,29000000.0
2009-12-02 11:58:00,2.07158,2.07163,2.07151,2.07156,31000000.0
2009-12-02 11:59:00,2.07162,2.07193,2.07162,2.07178,51000000.0
2009-12-02 12:00:00,2.0721,2.07227,2.0721,2.07219,23000000.0
2009-12-02 12:01:00,2.07237,2.07244,2.07234,2.07234,24000000.0
2009-12-02 12:02:00,2.07238,2.07238,2.0722,2.07228,34000000.0
2009-12-02 12:03:00,2.07227,2.07228,2.07207,2.07218,36000000.0
2009-12-02 12:04:00,2.0722,2.07251,2.0722,2.07236,33000000.0
2009-12-02 12:05:00,2.07252,2.07252,2.07225,2.07249,26000000.0
2009-12-02 12:06:00,2.07234,2.0724,2.0723,2.07238,15000000.0
2009-12-02 12:07:00,2.07243,2.07243,2.07203,2.07223,23000000.0
2009-12-02 12:08:00,2.07202,2.07239,2.07202,2.07239,37000000.0
2009-12-02 12:09:00,2.0725,2.07263,2.0725,2.07263,11000000.0
2009-12-02 12:10:00,2.07276,2.07303,2.07276,2.07303,25000000.0
2009-12-02 12:11:00,2.07265,2.07295,2.07265,2.07287,33000000.0
2009-12-02 12:12:00,2.07264,2.07267,2.07249,2.07249,31000000.0
2009-12-02 12:13:00,2.07286,2.07319,2.07285,2.07319,24000000.0
2009-12-02 12:14:00,2.07307,2.07315,2.07281,2.07281,36000000.0
2009-12-02 12:15:00,2.07259,2.07259,2.07209,2.07226,29000000.0
2009-12-02 12:16:00,2.07248,2.07248,2.07235,2.07246,30000000.0
2009-12-02 12:17:00,2.07239,2.07273,2.07239,2.07273,41000000.0
2009-12-02 12:18:00,2.07263,2.07263,2.07214,2.07215,43000000.0
2009-12-02 12:19:00,2.07214,2.07244,2.07214,2.07244,37000000.0
2009-12-02 12:20:00,2.0723,2.07235,2.07191,2.07235,40000000.0
2009-12-02 12:21:00,2.07254,2.07268,2.07238,2.07268,61000000.0
2009-12-02 12:22:00,2.07275,2.07275,2.07241,2.07255,24000000.0
2009-12-02 12:23:00,2.07242,2.07252,2.07241,2.07241,23000000.0
2009-12-02 12:24:00,2.07247,2.07256,2.07218,2.07227,30000000.0
2009-12-02 12:25:00,2.0723,2.07239,2.07221,2.07239,22000000.0
2009-12-02 12:26:00,2.07225,2.07225,2.07178,2.0719,32000000.0
2009-12-02 12:27:00,2.07182,2.0721,2.07173,2.0721,25000000.0
2009-12-02 12:28:00,2.07197,2.07197,2.07176,2.07181,58000000.0
2009-12-02 12:29:00,2.07137,2.0716,2.06909,2.06973,71000000.0
2009-12-02 12:30:00,2.07006,2.07201,2.07006,2.07201,47000000.0
2009-12-02 12:31:00,2.07211,2.07238,2.07211,2.07228,55000000.0
2009-12-02 12:32:00,2.07231,2.07238,2.07227,2.07238,32000000.0
2009-12-02 12:33:00,2.07235,2.07238,2.07223,2.07223,40000000.0
2009-12-02 12:34:00,2.07233,2.07245,2.07233,2.07245,14000000.0
2009-12-02 12:35:00,2.07251,2.07272,2.07251,2.07271,20000000.0
2009-12-02 12:36:00,2.07277,2.07289,2.07265,2.07281,36000000.0
2009-12-02 12:37:00,2.07298,2.07303,2.0729,2.0729,22000000.0
2009-12-02 12:38:00,2.07293,2.07301,2.07288,2.07301,12000000.0
2009-12-02 12:39:00,2.07302,2.07304,2.07289,2.073,20000000.0
2009-12-02 12:40:00,2.07273,2.07283,2.07268,2.07268,16000000.0
2009-12-02 12:41:00,2.07257,2.07257,2.07242,2.07245,10000000.0
2009-12-02 12:42:00,2.07248,2.0726,2.07247,2.0726,26000000.0
2009-12-02 12:43:00,2.07262,2.07282,2.07253,2.07253,9000000.0
2009-12-02 12:44:00,2.07227,2.07255,2.07227,2.07232,21000000.0
2009-12-02 12:45:00,2.07225,2.07234,2.07225,2.07234,30000000.0
2009-12-02 12:46:00,2.07239,2.07253,2.07239,2.07252,41000000.0
2009-12-02 12:47:00,2.07224,2.07263,2.07224,2.07263,26000000.0
2009-12-02 12:48:00,2.07264,2.07273,2.07259,2.07259,27000000.0
2009-12-02 12:49:00,2.07231,2.07239,2.07218,2.07231,36000000.0
2009-12-02 12:50:00,2.07231,2.07232,2.07198,2.07203,34000000.0
2009-12-02 12:51:00,2.07211,2.07214,2.07199,2.07205,25000000.0
2009-12-02 12:52:00,2.07192,2.072,2.07176,2.07199,26000000.0
2009-12-02 12:53:00,2.07215,2.07225,2.07211,2.07211,16000000.0
2009-12-02 12:54:00,2.07198,2.07198,2.07163,2.07163,28000000.0
2009-12-02 12:55:00,2.0717,2.07186,2.07149,2.07186,29000000.0
2009-12-02 12:56:00,2.0716,2.07183,2.07152,2.07152,30000000.0
2009-12-02 12:57:00,2.07136,2.07168,2.07133,2.07153,26000000.0
2009-12-02 12:58:00,2.07151,2.07162,2.07113,2.07162,14000000.0
2009-12-02 12:59:00,2.07164,2.07172,2.0715,2.0715,32000000.0
2009-12-02 13:00:00,2.07156,2.07162,2.07152,2.07162,20000000.0
2009-12-02 13:01:00,2.0716,2.07167,2.07132,2.07157,31000000.0
2009-12-02 13:02:00,2.07118,2.07118,2.07088,2.0709,12000000.0
2009-12-02 13:03:00,2.07074,2.07082,2.07058,2.07075,21000000.0
2009-12-02 13:04:00,2.07056,2.07056,2.0699,2.0699,7000000.0
2009-12-02 13:05:00,2.06989,2.07046,2.06989,2.07046,17000000.0
2009-12-02 13:06:00,2.0704,2.0705,2.07012,2.07037,22000000.0
2009-12-02 13:07:00,2.07018,2.07036,2.07013,2.07013,17000000.0
2009-12-02 13:08:00,2.07025,2.07071,2.07025,2.07071,37000000.0
2009-12-02 13:09:00,2.07067,2.07081,2.07058,2.07081,33000000.0
2009-12-02 13:10:00,2.07082,2.07118,2.07082,2.07118,32000000.0
2009-12-02 13:11:00,2.07117,2.07129,2.07117,2.07128,21000000.0
2009-12-02 13:12:00,2.07119,2.07134,2.07116,2.07116,7000000.0
2009-12-02 13:13:00,2.07126,2.07126,2.071,2.071,11000000.0
2009-12-02 13:14:00,2.07102,2.07104,2.07083,2.071,33000000.0
2009-12-02 13:15:00,2.07073,2.07137,2.07073,2.07129,25000000.0
2009-12-02 13:16:00,2.07137,2.07141,2.07108,2.07108,20000000.0
2009-12-02 13:17:00,2.07136,2.07164,2.07136,2.0714,19000000.0
2009-12-02 13:18:00,2.07146,2.07146,2.07116,2.07123,41000000.0
2009-12-02 13:19:00,2.07113,2.07122,2.0711,2.07122,36000000.0
2009-12-02 13:20:00,2.07129,2.07146,2.07128,2.07128,36000000.0
2009-12-02 13:21:00,2.07124,2.0713,2.07122,2.07124,54000000.0
2009-12-02 13:22:00,2.07124,2.07124,2.07107,2.07118,41000000.0
2009-12-02 13:23:00,2.07131,2.0715,2.07128,2.0715,11000000.0
2009-12-02 13:24:00,2.07145,2.07164,2.07112,2.07158,23000000.0
2009-12-02 13:25:00,2.07162,2.0718,2.07126,2.0718,25000000.0
2009-12-02 13:26:00,2.07243,2.07282,2.07243,2.07249,20000000.0
2009-12-02 13:27:00,2.07207,2.07207,2.07165,2.07171,32000000.0
2009-12-02 13:28:00,2.07162,2.07162,2.07128,2.07128,26000000.0
2009-12-02 13:29:00,2.07127,2.07147,2.07116,2.07147,25000000.0
2009-12-02 13:30:00,2.07189,2.07203,2.07176,2.07185,16000000.0
2009-12-02 13:31:00,2.07226,2.07252,2.07219,2.0724,21000000.0
2009-12-02 13:32:00,2.07247,2.07247,2.07213,2.07215,28000000.0
2009-12-02 13:33:00,2.0722,2.07287,2.07213,2.07287,18000000.0
2009-12-02 13:34:00,2.07252,2.07252,2.07226,2.07226,35000000.0
2009-12-02 13:35:00,2.07209,2.07229,2.072,2.07229,10000000.0
2009-12-02 13:36:00,2.07196,2.07196,2.07114,2.07181,40000000.0
2009-12-02 13:37:00,2.07195,2.07199,2.07171,2.07171,22000000.0
2009-12-02 13:38:00,2.07158,2.07164,2.07145,2.07164,39000000.0
2009-12-02 13:39:00,2.07192,2.07211,2.07187,2.07195,32000000.0
2009-12-02 13:40:00,2.07231,2.07243,2.07218,2.07243,35000000.0
2009-12-02 13:41:00,2.07248,2.07248,2.07239,2.07241,27000000.0
2009-12-02 13:42:00,2.07272,2.07272,2.07245,2.07245,32000000.0
2009-12-02 13:43:00,2.07246,2.07246,2.07221,2.07228,26000000.0
2009-12-02 13:44:00,2.07243,2.07334,2.07243,2.07334,25000000.0
2009-12-02 13:45:00,2.07367,2.07367,2.07316,2.07324,21000000.0
2009-12-02 13:46:00,2.07341,2.07341,2.07296,2.07301,13000000.0
2009-12-02 13:47:00,2.07284,2.07299,2.07284,2.07286,22000000.0
2009-12-02 13:48:00,2.073,2.07306,2.07294,2.07306,21000000.0
2009-12-02 13:49:00,2.07309,2.07318,2.07301,2.07318,24000000.0
2009-12-02 13:50:00,2.07321,2.07322,2.07287,2.07287,27000000.0
2009-12-02 13:51:00,2.07271,2.07281,2.07263,2.07281,27000000.0
2009-12-02 13:52:00,2.073,2.073,2.07279,2.07296,31000000.0
2009-12-02 13:53:00,2.07298,2.07311,2.07289,2.07311,31000000.0
2009-12-02 13:54:00,2.0731,2.07324,2.07306,2.07324,28000000.0
2009-12-02 13:55:00,2.07318,2.0733,2.07312,2.07328,33000000.0
2009-12-02 13:56:00,2.07311,2.07311,2.07293,2.07298,23000000.0
2009-12-02 13:57:00,2.07302,2.07306,2.073,2.07302,19000000.0
2009-12-02 13:58:00,2.07316,2.07325,2.07316,2.07321,30000000.0
2009-12-02 13:59:00,2.07324,2.07351,2.07324,2.07351,39000000.0
2009-12-02 14:00:00,2.07338,2.0734,2.07332,2.0734,30000000.0
2009-12-02 14:01:00,2.07338,2.07338,2.07319,2.07325,16000000.0
2009-12-02 14:02:00,2.07318,2.07326,2.07312,2.07326,34000000.0
2009-12-02 14:03:00,2.07319,2.07319,2.07303,2.07317,24000000.0
2009-12-02 14:04:00,2.07335,2.07401,2.07335,2.07401,20000000.0
2009-12-02 14:05:00,2.07386,2.07386,2.0735,2.07376,31000000.0
2009-12-02 14:06:00,2.0738,2.07434,2.0738,2.07434,28000000.0
2009-12-02 14:07:00,2.07413,2.07424,2.0739,2.07424,32000000.0
2009-12-02 14:08:00,2.0743,2.07442,2.07421,2.07441,22000000.0
2009-12-02 14:09:00,2.0744,2.0744,2.07425,2.07425,15000000.0
2009-12-02 14:10:00,2.07416,2.07421,2.07414,2.07414,24000000.0
2009-12-02 14:11:00,2.0743,2.07433,2.07425,2.07425,22000000.0
2009-12-02 14:12:00,2.0741,2.07415,2.07394,2.07394,17000000.0
2009-12-02 14:13:00,2.07394,2.074,2.07374,2.07374,19000000.0
2009-12-02 14:14:00,2.07373,2.07409,2.07368,2.07368,22000000.0
2009-12-02 14:15:00,2.07354,2.07354,2.07312,2.0733,26000000.0
2009-12-02 14:16:00,2.07344,2.07344,2.07324,2.07339,10000000.0
2009-12-02 14:17:00,2.07332,2.0735,2.07314,2.0735,8000000.0
2009-12-02 14:18:00,2.07415,2.07417,2.07403,2.07407,13000000.0
2009-12-02 14:19:00,2.07388,2.0741,2.07381,2.07403,29000000.0
2009-12-02 14:20:00,2.07397,2.07397,2.07377,2.0738,15000000.0
2009-12-02 14:21:00,2.07388,2.07399,2.07378,2.07388,18000000.0
2009-12-02 14:22:00,2.07404,2.07426,2.07403,2.07403,10000000.0
2009-12-02 14:23:00,2.07407,2.07417,2.07396,2.07398,24000000.0
2009-12-02 14:24:00,2.07375,2.0738,2.07373,2.07375,17000000.0
2009-12-02 14:25:00,2.07369,2.07369,2.07342,2.07342,31000000.0
2009-12-02 14:26:00,2.07354,2.07365,2.07352,2.07365,14000000.0
2009-12-02 14:27:00,2.07363,2.07364,2.07357,2.07361,14000000.0
2009-12-02 14:28:00,2.07353,2.07357,2.0735,2.07357,9000000.0
2009-12-02 14:29:00,2.07324,2.07342,2.07324,2.07342,7000000.0
2009-12-02 14:30:00,2.07333,2.07339,2.07324,2.07338,17000000.0
2009-12-02 14:31:00,2.07313,2.07372,2.07307,2.07372,21000000.0
2009-12-02 14:32:00,2.07358,2.07373,2.07331,2.07331,8000000.0
2009-12-02 14:33:00,2.07327,2.07327,2.0724,2.0731,10000000.0
2009-12-02 14:34:00,2.0731,2.07324,2.0731,2.07322,5000000.0
2009-12-02 14:35:00,2.07326,2.07326,2.07319,2.07325,7000000.0
2009-12-02 14:36:00,2.07316,2.07316,2.07235,2.07265,8000000.0
2009-12-02 14:37:00,2.07331,2.07344,2.07304,2.07344,11000000.0
2009-12-02 14:38:00,2.07325,2.07325,2.07304,2.07311,7000000.0
2009-12-02 14:39:00,2.07303,2.07324,2.07289,2.07324,8000000.0
2009-12-02 14:40:00,2.07309,2.07353,2.07302,2.07353,5000000.0
2009-12-02 14:41:00,2.07383,2.07405,2.07383,2.07396,10000000.0
2009-12-02 14:42:00,2.07401,2.07403,2.07383,2.07394,9000000.0
2009-12-02 14:43:00,2.07402,2.07415,2.07384,2.07415,8000000.0
2009-12-02 14:44:00,2.07403,2.07429,2.07403,2.07417,8000000.0
2009-12-02 14:45:00,2.07409,2.07415,2.07397,2.07397,6000000.0
2009-12-02 14:46:00,2.07395,2.07395,2.07357,2.07357,9000000.0
2009-12-02 14:47:00,2.07354,2.07357,2.07327,2.07335,8000000.0
2009-12-02 14:48:00,2.07341,2.07352,2.07308,2.07352,8000000.0
2009-12-02 14:49:00,2.07357,2.0738,2.07356,2.07368,9000000.0
2009-12-02 14:50:00,2.07353,2.07359,2.0733,2.07359,7000000.0
2009-12-02 14:51:00,2.07386,2.07386,2.07361,2.07381,10000000.0
2009-12-02 14:52:00,2.07365,2.07367,2.07352,2.07352,5000000.0
2009-12-02 14:53:00,2.07351,2.07373,2.07345,2.07373,7000000.0
2009-12-02 14:54:00,2.07364,2.07375,2.07348,2.07375,8000000.0
2009-12-02 14:55:00,2.07363,2.07386,2.07363,2.07366,7000000.0
2009-12-02 14:56:00,2.07417,2.0743,2.07404,2.07404,8000000.0
2009-12-02 14:57:00,2.07414,2.07414,2.07401,2.07411,7000000.0
2009-12-02 14:58:00,2.07415,2.07415,2.07374,2.07379,8000000.0
2009-12-02 14:59:00,2.07387,2.07407,2.07387,2.07407,5000000.0
2009-12-02 15:00:00,2.07408,2.07408,2.07277,2.07277,7000000.0
2009-12-02 15:01:00,2.07207,2.07233,2.07169,2.07177,8000000.0
2009-12-02 15:02:00,2.07277,2.07307,2.07277,2.07307,7000000.0
2009-12-02 15:03:00,2.07303,2.07303,2.07272,2.07296,7000000.0
2009-12-02 15:04:00,2.073,2.07338,2.07291,2.07338,8000000.0
2009-12-02 15:05:00,2.07341,2.07348,2.07325,2.07325,7000000.0
2009-12-02 15:06:00,2.07312,2.07316,2.07304,2.07316,8000000.0
2009-12-02 15:07:00,2.07313,2.07313,2.07273,2.07296,11000000.0
2009-12-02 15:08:00,2.07285,2.07303,2.07285,2.07297,8000000.0
2009-12-02 15:09:00,2.07303,2.07317,2.07297,2.07297,7000000.0
2009-12-02 15:10:00,2.07301,2.07326,2.07301,2.07323,7000000.0
2009-12-02 15:11:00,2.07332,2.07332,2.07307,2.07327,11000000.0
2009-12-02 15:12:00,2.07344,2.07355,2.0734,2.07355,5000000.0
2009-12-02 15:13:00,2.07367,2.07375,2.07355,2.07355,9000000.0
2009-12-02 15:14:00,2.07345,2.07345,2.07299,2.07299,5000000.0
2009-12-02 15:15:00,2.07364,2.07402,2.07364,2.07402,8000000.0
2009-12-02 15:16:00,2.07402,2.07412,2.07376,2.07376,9000000.0
2009-12-02 15:17:00,2.07388,2.07388,2.07368,2.07368,5000000.0
2009-12-02 15:18:00,2.07349,2.07349,2.07326,2.0733,8000000.0
2009-12-02 15:19:00,2.0733,2.07336,2.07314,2.07335,7000000.0
2009-12-02 15:20:00,2.07345,2.07373,2.07345,2.07362,9000000.0
2009-12-02 15:21:00,2.07358,2.07358,2.07323,2.07326,8000000.0
2009-12-02 15:22:00,2.07315,2.07315,2.07269,2.07269,9000000.0
2009-12-02 15:23:00,2.07276,2.07281,2.07266,2.07266,8000000.0
2009-12-02 15:24:00,2.07251,2.07253,2.07226,2.07226,8000000.0
2009-12-02 15:25:00,2.07228,2.07245,2.07226,2.0724,7000000.0
2009-12-02 15:26:00,2.07282,2.073,2.07282,2.07291,7000000.0
2009-12-02 15:27:00,2.07278,2.07313,2.07278,2.07302,7000000.0
2009-12-02 15:28:00,2.0732,2.0732,2.07301,2.07312,11000000.0
2009-12-02 15:29:00,2.07302,2.07302,2.07279,2.0729,7000000.0
2009-12-02 15:30:00,2.07302,2.07314,2.07292,2.07314,6000000.0
2009-12-02 15:31:00,2.07292,2.07308,2.07261,2.07308,9000000.0
2009-12-02 15:32:00,2.07302,2.07302,2.0721,2.0721,10000000.0
2009-12-02 15:33:00,2.07176,2.07176,2.07152,2.07171,8000000.0
2009-12-02 15:34:00,2.07196,2.07196,2.07156,2.07156,6000000.0
2009-12-02 15:35:00,2.07166,2.07226,2.07166,2.07226,7000000.0
2009-12-02 15:36:00,2.07221,2.07252,2.07221,2.07252,7000000.0
2009-12-02 15:37:00,2.07265,2.07307,2.07265,2.07299,8000000.0
2009-12-02 15:38:00,2.07084,2.07277,2.07084,2.07242,7000000.0
2009-12-02 15:39:00,2.07263,2.07263,2.07239,2.0726,10000000.0
2009-12-02 15:40:00,2.07268,2.07282,2.07264,2.07264,5000000.0
2009-12-02 15:41:00,2.07287,2.07287,2.07271,2.07272,11000000.0
2009-12-02 15:42:00,2.07293,2.07317,2.07293,2.07317,8000000.0
2009-12-02 15:43:00,2.07311,2.07314,2.07237,2.07237,8000000.0
2009-12-02 15:44:00,2.07246,2.07255,2.07216,2.07255,8000000.0
2009-12-02 15:45:00,2.07312,2.07331,2.07304,2.0732,8000000.0
2009-12-02 15:46:00,2.07296,2.07304,2.0726,2.07292,10000000.0
2009-12-02 15:47:00,2.07256,2.07279,2.07251,2.07273,7000000.0
2009-12-02 15:48:00,2.0728,2.07291,2.0727,2.07278,7000000.0
2009-12-02 15:49:00,2.07288,2.07325,2.07288,2.07325,6000000.0
2009-12-02 15:50:00,2.0733,2.07414,2.0733,2.07414,8000000.0
2009-12-02 15:51:00,2.07417,2.07461,2.07417,2.07439,9000000.0
2009-12-02 15:52:00,2.07458,2.07458,2.07429,2.07435,7000000.0
2009-12-02 15:53:00,2.07411,2.07443,2.07411,2.07443,7000000.0
2009-12-02 15:54:00,2.07441,2.07441,2.07396,2.07396,11000000.0
2009-12-02 15:55:00,2.07412,2.07431,2.07397,2.07431,9000000.0
2009-12-02 15:56:00,2.07417,2.07424,2.07407,2.07409,7000000.0
2009-12-02 15:57:00,2.07406,2.07406,2.07347,2.07356,10000000.0
2009-12-02 15:58:00,2.07394,2.07425,2.07394,2.07425,10000000.0
2009-12-02 15:59:00,2.07424,2.07424,2.07385,2.07385,7000000.0
2009-12-02 16:00:00,2.07281,2.07281,2.07211,2.07211,7000000.0
2009-12-02 16:01:00,2.0719,2.0719,2.07126,2.07126,9000000.0
2009-12-02 16:02:00,2.07138,2.07192,2.07138,2.07192,8000000.0
2009-12-02 16:03:00,2.07193,2.07223,2.07193,2.07223,11000000.0
2009-12-02 16:04:00,2.07203,2.07203,2.0717,2.07179,6000000.0
2009-12-02 16:05:00,2.07178,2.0719,2.07161,2.07168,9000000.0
2009-12-02 16:06:00,2.07151,2.07151,2.07131,2.0714,10000000.0
2009-12-02 16:07:00,2.07151,2.07167,2.07139,2.07139,10000000.0
2009-12-02 16:08:00,2.07158,2.07167,2.07124,2.07165,8000000.0
2009-12-02 16:09:00,2.07155,2.07175,2.07155,2.07172,7000000.0
2009-12-02 16:10:00,2.07176,2.07179,2.07146,2.0715,7000000.0
2009-12-02 16:11:00,2.07174,2.07185,2.07158,2.07158,10000000.0
2009-12-02 16:12:00,2.07171,2.07211,2.07171,2.07206,9000000.0
2009-12-02 16:13:00,2.07213,2.07224,2.07205,2.07218,7000000.0
2009-12-02 16:14:00,2.07228,2.07248,2.07228,2.0724,11000000.0
2009-12-02 16:15:00,2.07242,2.07251,2.07239,2.07251,7000000.0
2009-12-02 16:16:00,2.07237,2.07261,2.07237,2.07255,7000000.0
2009-12-02 16:17:00,2.07262,2.07262,2.07216,2.07216,11000000.0
2009-12-02 16:18:00,2.07218,2.07218,2.07181,2.07187,5000000.0
2009-12-02 16:19:00,2.07189,2.07231,2.07183,2.07231,11000000.0
2009-12-02 16:20:00,2.07214,2.07251,2.07214,2.07231,6000000.0
2009-12-02 16:21:00,2.07227,2.07227,2.07203,2.07217,11000000.0
2009-12-02 16:22:00,2.07206,2.07208,2.07164,2.07197,8000000.0
2009-12-02 16:23:00,2.07199,2.07206,2.07184,2.07194,8000000.0
2009-12-02 16:24:00,2.07195,2.07195,2.07175,2.07175,10000000.0
2009-12-02 16:25:00,2.07182,2.07191,2.0717,2.07172,7000000.0
2009-12-02 16:26:00,2.07168,2.07178,2.07139,2.07178,7000000.0
2009-12-02 16:27:00,2.07162,2.07162,2.07127,2.07127,11000000.0
2009-12-02 16:28:00,2.07093,2.07101,2.07077,2.07082,11000000.0
2009-12-02 16:29:00,2.07069,2.07099,2.07069,2.07099,7000000.0
2009-12-02 16:30:00,2.07098,2.07109,2.07093,2.07098,8000000.0
2009-12-02 16:31:00,2.0709,2.07179,2.07073,2.07179,7000000.0
2009-12-02 16:32:00,2.0718,2.07209,2.0718,2.07209,8000000.0
2009-12-02 16:33:00,2.07183,2.07183,2.07143,2.07147,11000000.0
2009-12-02 16:34:00,2.07119,2.07128,2.07099,2.07099,8000000.0
2009-12-02 16:35:00,2.07102,2.07109,2.07091,2.071,7000000.0
2009-12-02 16:36:00,2.07098,2.07112,2.07098,2.0711,5000000.0
2009-12-02 16:37:00,2.07123,2.07161,2.07123,2.07161,8000000.0
2009-12-02 16:38:00,2.07139,2.07205,2.07139,2.07205,7000000.0
2009-12-02 16:39:00,2.07238,2.07238,2.07198,2.07198,8000000.0
2009-12-02 16:40:00,2.07167,2.07189,2.07151,2.07182,11000000.0
2009-12-02 16:41:00,2.07185,2.07208,2.07185,2.07185,10000000.0
2009-12-02 16:42:00,2.07128,2.07152,2.07106,2.07152,7000000.0
2009-12-02 16:43:00,2.07191,2.07198,2.07182,2.07193,7000000.0
2009-12-02 16:44:00,2.07167,2.07203,2.07167,2.07203,7000000.0
2009-12-02 16:45:00,2.07202,2.07202,2.07179,2.07198,11000000.0
2009-12-02 16:46:00,2.07181,2.07223,2.07181,2.07223,11000000.0
2009-12-02 16:47:00,2.07218,2.07218,2.07195,2.07195,7000000.0
2009-12-02 16:48:00,2.07201,2.07223,2.07201,2.07216,10000000.0
2009-12-02 16:49:00,2.07164,2.07211,2.07164,2.07211,8000000.0
2009-12-02 16:50:00,2.07176,2.07176,2.07142,2.07142,8000000.0
2009-12-02 16:51:00,2.07137,2.07166,2.07129,2.07162,9000000.0
2009-12-02 16:52:00,2.07151,2.07166,2.07144,2.0716,7000000.0
2009-12-02 16:53:00,2.07137,2.07156,2.07123,2.07142,9000000.0
2009-12-02 16:54:00,2.07149,2.07181,2.07149,2.07181,7000000.0
2009-12-02 16:55:00,2.07149,2.07212,2.07149,2.07212,11000000.0
2009-12-02 16:56:00,2.07215,2.0724,2.07215,2.07216,11000000.0
2009-12-02 16:57:00,2.07222,2.07222,2.07201,2.07222,7000000.0
2009-12-02 16:58:00,2.07226,2.07226,2.07187,2.07187,5000000.0
2009-12-02 16:59:00,2.07043,2.07205,2.07043,2.07205,7000000.0
2009-12-02 17:00:00,2.07241,2.07241,2.07172,2.07172,5000000.0
2009-12-02 17:01:00,2.07141,2.07163,2.07129,2.07163,7000000.0
2009-12-02 17:02:00,2.07171,2.07188,2.07169,2.0718,8000000.0
2009-12-02 17:03:00,2.07195,2.07195,2.06997,2.07175,7000000.0
2009-12-02 17:04:00,2.07165,2.07165,2.07151,2.07159,7000000.0
2009-12-02 17:05:00,2.07125,2.07131,2.07115,2.07125,10000000.0
2009-12-02 17:06:00,2.07116,2.07137,2.07073,2.07073,9000000.0
2009-12-02 17:07:00,2.07041,2.07057,2.07041,2.07057,8000000.0
2009-12-02 17:08:00,2.07049,2.07085,2.07049,2.0707,9000000.0
2009-12-02 17:09:00,2.07074,2.07089,2.07051,2.07051,8000000.0
2009-12-02 17:10:00,2.0702,2.0702,2.06988,2.06998,9000000.0
2009-12-02 17:11:00,2.06951,2.06961,2.06947,2.06947,8000000.0
2009-12-02 17:12:00,2.0691,2.06919,2.06888,2.06888,7000000.0
2009-12-02 17:13:00,2.06861,2.06862,2.06839,2.06855,8000000.0
2009-12-02 17:14:00,2.06878,2.06894,2.06877,2.06884,8000000.0
2009-12-02 17:15:00,2.06886,2.06886,2.06872,2.06872,7000000.0
2009-12-02 17:16:00,2.06864,2.06872,2.06854,2.06866,10000000.0
2009-12-02 17:17:00,2.0684,2.0686,2.0684,2.06854,7000000.0
2009-12-02 17:18:00,2.06857,2.06876,2.06841,2.06852,7000000.0
2009-12-02 17:19:00,2.06877,2.06888,2.06853,2.06876,7000000.0
2009-12-02 17:20:00,2.06856,2.06873,2.06856,2.06869,8000000.0
2009-12-02 17:21:00,2.06873,2.06873,2.06847,2.06851,10000000.0
2009-12-02 17:22:00,2.06835,2.06861,2.06828,2.06861,8000000.0
2009-12-02 17:23:00,2.06832,2.06832,2.06796,2.06796,8000000.0
2009-12-02 17:24:00,2.06807,2.06813,2.06791,2.06804,7000000.0
2009-12-02 17:25:00,2.06808,2.0681,2.06803,2.06805,7000000.0
2009-12-02 17:26:00,2.06802,2.06821,2.06799,2.06816,7000000.0
2009-12-02 17:27:00,2.06814,2.06822,2.06793,2.06822,9000000.0
2009-12-02 17:28:00,2.06805,2.06824,2.06789,2.06824,7000000.0
2009-12-02 17:29:00,2.06804,2.06814,2.06795,2.06795,8000000.0
2009-12-02 17:30:00,2.06861,2.06938,2.06861,2.06936,8000000.0
2009-12-02 17:31:00,2.06984,2.06997,2.06982,2.06982,6000000.0
2009-12-02 17:32:00,2.06935,2.06935,2.069,2.06903,8000000.0
2009-12-02 17:33:00,2.06917,2.06946,2.06911,2.06946,11000000.0
2009-12-02 17:34:00,2.06968,2.07038,2.06968,2.07036,9000000.0
2009-12-02 17:35:00,2.07009,2.07044,2.06977,2.07044,7000000.0
2009-12-02 17:36:00,2.07078,2.07177,2.07078,2.07177,7000000.0
2009-12-02 17:37:00,2.0721,2.07246,2.0721,2.07231,7000000.0
2009-12-02 17:38:00,2.07206,2.07215,2.07205,2.07215,8000000.0
2009-12-02 17:39:00,2.07231,2.07231,2.07198,2.07214,7000000.0
2009-12-02 17:40:00,2.07195,2.07195,2.07125,2.07125,9000000.0
2009-12-02 17:41:00,2.07162,2.07162,2.0713,2.0713,8000000.0
2009-12-02 17:42:00,2.07127,2.07144,2.0712,2.07144,11000000.0
2009-12-02 17:43:00,2.07153,2.07163,2.07142,2.07142,7000000.0
2009-12-02 17:44:00,2.07192,2.07196,2.07176,2.07196,10000000.0
2009-12-02 17:45:00,2.07193,2.07195,2.07178,2.07186,7000000.0
2009-12-02 17:46:00,2.07164,2.07196,2.07164,2.07192,8000000.0
2009-12-02 17:47:00,2.07197,2.07218,2.07185,2.0719,8000000.0
2009-12-02 17:48:00,2.07209,2.07247,2.07209,2.07247,7000000.0
2009-12-02 17:49:00,2.07259,2.07284,2.07259,2.07284,7000000.0
2009-12-02 17:50:00,2.07265,2.07265,2.0723,2.07249,7000000.0
2009-12-02 17:51:00,2.07255,2.07278,2.07255,2.07278,5000000.0
2009-12-02 17:52:00,2.07281,2.0732,2.07281,2.0732,7000000.0
2009-12-02 17:53:00,2.07308,2.07313,2.07295,2.07309,7000000.0
2009-12-02 17:54:00,2.07317,2.07317,2.07299,2.07302,11000000.0
2009-12-02 17:55:00,2.07287,2.07315,2.07287,2.073,7000000.0
2009-12-02 17:56:00,2.07291,2.073,2.07289,2.07289,7000000.0
2009-12-02 17:57:00,2.07301,2.07345,2.07301,2.07341,5000000.0
2009-12-02 17:58:00,2.07353,2.07372,2.07353,2.07353,10000000.0
2009-12-02 17:59:00,2.07334,2.07347,2.07323,2.07336,10000000.0
2009-12-02 18:00:00,2.0733,2.07361,2.07307,2.07361,6000000.0
2009-12-02 18:01:00,2.07358,2.07358,2.07309,2.07309,5000000.0
2009-12-02 18:02:00,2.0731,2.07343,2.0731,2.07334,8000000.0
2009-12-02 18:03:00,2.07394,2.07436,2.07394,2.07411,10000000.0
2009-12-02 18:04:00,2.07399,2.07399,2.07352,2.07363,8000000.0
2009-12-02 18:05:00,2.07336,2.0734,2.07309,2.07309,10000000.0
2009-12-02 18:06:00,2.07327,2.07351,2.07324,2.07342,10000000.0
2009-12-02 18:07:00,2.07315,2.07357,2.07296,2.07357,8000000.0
2009-12-02 18:08:00,2.07372,2.07372,2.07343,2.07363,8000000.0
2009-12-02 18:09:00,2.07379,2.07379,2.07351,2.07357,8000000.0
2009-12-02 18:10:00,2.07339,2.07368,2.07315,2.07315,11000000.0
2009-12-02 18:11:00,2.07341,2.0735,2.07336,2.07336,7000000.0
2009-12-02 18:12:00,2.07374,2.07375,2.07332,2.07372,9000000.0
2009-12-02 18:13:00,2.07361,2.07361,2.07267,2.07336,11000000.0
2009-12-02 18:14:00,2.0734,2.07602,2.0734,2.07602,6000000.0
2009-12-02 18:15:00,2.07815,2.07871,2.07747,2.07747,8000000.0
2009-12-02 18:16:00,2.07673,2.07673,2.07633,2.07634,11000000.0
2009-12-02 18:17:00,2.07658,2.07878,2.07658,2.07878,6000000.0
2009-12-02 18:18:00,2.07877,2.07877,2.0777,2.07803,8000000.0
2009-12-02 18:19:00,2.07828,2.07835,2.07773,2.07773,9000000.0
2009-12-02 18:20:00,2.07799,2.07895,2.07799,2.07895,7000000.0
2009-12-02 18:21:00,2.07883,2.07883,2.0768,2.07856,11000000.0
2009-12-02 18:22:00,2.07845,2.07875,2.07843,2.07874,11000000.0
2009-12-02 18:23:00,2.07853,2.07905,2.07839,2.07891,8000000.0
2009-12-02 18:24:00,2.07903,2.07911,2.0786,2.0786,10000000.0
2009-12-02 18:25:00,2.07866,2.07866,2.07779,2.07779,7000000.0
2009-12-02 18:26:00,2.07786,2.07791,2.07753,2.07781,8000000.0
2009-12-02 18:27:00,2.0778,2.07812,2.0778,2.07804,7000000.0
2009-12-02 18:28:00,2.07807,2.07836,2.07807,2.07835,7000000.0
2009-12-02 18:29:00,2.07793,2.07803,2.0779,2.078,7000000.0
2009-12-02 18:30:00,2.07784,2.07784,2.07762,2.07774,8000000.0
2009-12-02 18:31:00,2.07774,2.07783,2.07767,2.07772,9000000.0
2009-12-02 18:32:00,2.07767,2.07794,2.07765,2.07792,11000000.0
2009-12-02 18:33:00,2.07773,2.07779,2.07755,2.07775,11000000.0
2009-12-02 18:34:00,2.07789,2.07798,2.07788,2.07788,7000000.0
2009-12-02 18:35:00,2.0777,2.07772,2.0775,2.07772,8000000.0
2009-12-02 18:36:00,2.07786,2.07786,2.07757,2.0776,7000000.0
2009-12-02 18:37:00,2.07823,2.07834,2.0781,2.07817,8000000.0
2009-12-02 18:38:00,2.07811,2.07814,2.07791,2.07803,8000000.0
2009-12-02 18:39:00,2.07821,2.07841,2.07821,2.07838,7000000.0
2009-12-02 18:40:00,2.07834,2.07865,2.07834,2.07859,7000000.0
2009-12-02 18:41:00,2.07827,2.07827,2.07811,2.07811,8000000.0
2009-12-02 18:42:00,2.07806,2.0783,2.07797,2.0783,11000000.0
2009-12-02 18:43:00,2.07835,2.07887,2.07827,2.07887,8000000.0
2009-12-02 18:44:00,2.07877,2.07877,2.0787,2.07873,7000000.0
2009-12-02 18:45:00,2.0791,2.07937,2.07905,2.07937,11000000.0
2009-12-02 18:46:00,2.07954,2.07954,2.07911,2.07927,9000000.0
2009-12-02 18:47:00,2.0789,2.07932,2.0789,2.07909,8000000.0
2009-12-02 18:48:00,2.07953,2.07953,2.07902,2.07931,9000000.0
2009-12-02 18:49:00,2.07935,2.07952,2.07933,2.07936,7000000.0
2009-12-02 18:50:00,2.07955,2.07982,2.07955,2.07982,5000000.0
2009-12-02 18:51:00,2.07994,2.07999,2.07972,2.07972,5000000.0
2009-12-02 18:52:00,2.07958,2.07963,2.07948,2.07949,8000000.0
2009-12-02 18:53:00,2.07923,2.07927,2.07868,2.07868,11000000.0
2009-12-02 18:54:00,2.07847,2.07847,2.07825,2.07839,7000000.0
2009-12-02 18:55:00,2.07883,2.07896,2.07882,2.07889,7000000.0
2009-12-02 18:56:00,2.07884,2.07892,2.07876,2.07892,7000000.0
2009-12-02 18:57:00,2.07912,2.07982,2.07912,2.07981,5000000.0
2009-12-02 18:58:00,2.08012,2.08012,2.07975,2.07991,9000000.0
2009-12-02 18:59:00,2.0799,2.08025,2.07965,2.08025,8000000.0
2009-12-02 19:00:00,2.08028,2.08049,2.08028,2.08045,11000000.0
2009-12-02 19:01:00,2.08025,2.08025,2.07964,2.07964,7000000.0
2009-12-02 19:02:00,2.07946,2.07946,2.07854,2.07854,8000000.0
2009-12-02 19:03:00,2.07878,2.07878,2.07828,2.07828,7000000.0
2009-12-02 19:04:00,2.07841,2.07845,2.07792,2.07792,8000000.0
2009-12-02 19:05:00,2.07771,2.07782,2.07768,2.07782,8000000.0
2009-12-02 19:06:00,2.07829,2.07861,2.07814,2.07829,8000000.0
2009-12-02 19:07:00,2.07848,2.07899,2.07848,2.07899,9000000.0
2009-12-02 19:08:00,2.0789,2.0789,2.0785,2.0785,8000000.0
2009-12-02 19:09:00,2.07846,2.07864,2.07846,2.07858,7000000.0
2009-12-02 19:10:00,2.07882,2.07884,2.07878,2.07883,6000000.0
2009-12-02 19:11:00,2.07886,2.07901,2.07871,2.07898,10000000.0
2009-12-02 19:12:00,2.0788,2.07923,2.0788,2.07923,7000000.0
2009-12-02 19:13:00,2.07959,2.0809,2.07868,2.0809,6000000.0
2009-12-02 19:14:00,2.08065,2.08065,2.08029,2.08029,8000000.0
2009-12-02 19:15:00,2.0805,2.0805,2.08017,2.08017,5000000.0
2009-12-02 19:16:00,2.08077,2.08116,2.08073,2.08082,8000000.0
2009-12-02 19:17:00,2.08079,2.08079,2.0804,2.08049,10000000.0
2009-12-02 19:18:00,2.08007,2.08009,2.07984,2.07995,11000000.0
2009-12-02 19:19:00,2.08015,2.08122,2.08015,2.08122,8000000.0
2009-12-02 19:20:00,2.0814,2.08146,2.08134,2.08142,11000000.0
2009-12-02 19:21:00,2.08167,2.08268,2.08167,2.08268,10000000.0
2009-12-02 19:22:00,2.08322,2.08334,2.0831,2.08334,9000000.0
2009-12-02 19:23:00,2.08304,2.08311,2.08258,2.08258,8000000.0
2009-12-02 19:24:00,2.08286,2.08353,2.08286,2.08353,6000000.0
2009-12-02 19:25:00,2.08351,2.08358,2.08332,2.08338,11000000.0
2009-12-02 19:26:00,2.083,2.083,2.08237,2.08237,7000000.0
2009-12-02 19:27:00,2.08216,2.08252,2.08216,2.08239,8000000.0
2009-12-02 19:28:00,2.08245,2.08245,2.08209,2.0821,10000000.0
2009-12-02 19:29:00,2.08192,2.082,2.08181,2.082,7000000.0
2009-12-02 19:30:00,2.08189,2.08191,2.08165,2.08172,10000000.0
2009-12-02 19:31:00,2.08168,2.082,2.08167,2.082,7000000.0
2009-12-02 19:32:00,2.08194,2.08249,2.08193,2.08249,5000000.0
2009-12-02 19:33:00,2.08251,2.08271,2.08251,2.08262,7000000.0
2009-12-02 19:34:00,2.08241,2.08244,2.0823,2.08244,5000000.0
2009-12-02 19:35:00,2.08227,2.08227,2.08168,2.08168,7000000.0
2009-12-02 19:36:00,2.0812,2.08172,2.0812,2.08172,7000000.0
2009-12-02 19:37:00,2.08157,2.08191,2.08157,2.08177,8000000.0
2009-12-02 19:38:00,2.0817,2.0817,2.08135,2.08147,8000000.0
2009-12-02 19:39:00,2.0816,2.08162,2.08144,2.08145,8000000.0
2009-12-02 19:40:00,2.08168,2.08196,2.08154,2.08196,7000000.0
2009-12-02 19:41:00,2.08164,2.08176,2.08139,2.08147,9000000.0
2009-12-02 19:42:00,2.0814,2.08144,2.08115,2.08115,7000000.0
2009-12-02 19:43:00,2.08117,2.08133,2.08117,2.08129,5000000.0
2009-12-02 19:44:00,2.08132,2.08142,2.08124,2.08124,8000000.0
2009-12-02 19:45:00,2.08137,2.08142,2.08118,2.08118,9000000.0
2009-12-02 19:46:00,2.08126,2.08126,2.0808,2.0808,7000000.0
2009-12-02 19:47:00,2.08117,2.08124,2.08109,2.08124,6000000.0
2009-12-02 19:48:00,2.08117,2.0819,2.08117,2.0819,8000000.0
2009-12-02 19:49:00,2.08169,2.08194,2.08159,2.08194,7000000.0
2009-12-02 19:50:00,2.08182,2.08182,2.08139,2.08139,7000000.0
2009-12-02 19:51:00,2.08125,2.08132,2.08107,2.08109,7000000.0
2009-12-02 19:52:00,2.08111,2.08167,2.08111,2.08163,7000000.0
2009-12-02 19:53:00,2.08175,2.08175,2.08137,2.08137,7000000.0
2009-12-02 19:54:00,2.08145,2.08176,2.08145,2.08176,8000000.0
2009-12-02 19:55:00,2.0816,2.08166,2.08102,2.08102,8000000.0
2009-12-02 19:56:00,2.08101,2.08109,2.08083,2.08095,8000000.0
2009-12-02 19:57:00,2.0811,2.08112,2.08103,2.08112,7000000.0
2009-12-02 19:58:00,2.08116,2.08126,2.08096,2.08126,10000000.0
2009-12-02 19:59:00,2.08128,2.08136,2.08117,2.08136,8000000.0
2009-12-02 20:00:00,2.08163,2.08191,2.08133,2.08187,7000000.0
2009-12-02 20:01:00,2.08205,2.08205,2.08189,2.08194,7000000.0
2009-12-02 20:02:00,2.08174,2.08195,2.08174,2.08179,7000000.0
2009-12-02 20:03:00,2.08173,2.08173,2.08114,2.08114,6000000.0
2009-12-02 20:04:00,2.081,2.08115,2.081,2.08115,9000000.0
2009-12-02 20:05:00,2.08103,2.08103,2.08048,2.08072,6000000.0
2009-12-02 20:06:00,2.08055,2.08127,2.08055,2.08127,5000000.0
2009-12-02 20:07:00,2.08142,2.08142,2.08116,2.08116,10000000.0
2009-12-02 20:08:00,2.08137,2.08149,2.08127,2.08149,8000000.0
2009-12-02 20:09:00,2.0818,2.0818,2.0815,2.08153,7000000.0
2009-12-02 20:10:00,2.08151,2.0817,2.08143,2.08158,8000000.0
2009-12-02 20:11:00,2.08157,2.08189,2.08157,2.08177,8000000.0
2009-12-02 20:12:00,2.0819,2.0821,2.0819,2.08198,7000000.0
2009-12-02 20:13:00,2.08192,2.08192,2.08165,2.0819,10000000.0
2009-12-02 20:14:00,2.08206,2.0821,2.08201,2.08203,6000000.0
2009-12-02 20:15:00,2.08193,2.08224,2.0818,2.0818,7000000.0
2009-12-02 20:16:00,2.08142,2.08163,2.08142,2.08163,7000000.0
2009-12-02 20:17:00,2.08136,2.08152,2.08135,2.08149,11000000.0
2009-12-02 20:18:00,2.08136,2.08219,2.08136,2.08216,9000000.0
2009-12-02 20:19:00,2.08208,2.08219,2.08199,2.08208,8000000.0
2009-12-02 20:20:00,2.08208,2.0822,2.08182,2.08182,7000000.0
2009-12-02 20:21:00,2.08184,2.08193,2.08182,2.08183,5000000.0
2009-12-02 20:22:00,2.08177,2.08177,2.08151,2.08151,7000000.0
2009-12-02 20:23:00,2.08156,2.08156,2.08139,2.08139,7000000.0
2009-12-02 20:24:00,2.08163,2.0817,2.08163,2.08168,8000000.0
2009-12-02 20:25:00,2.08146,2.08167,2.08146,2.08156,11000000.0
2009-12-02 20:26:00,2.08152,2.08156,2.08134,2.08156,8000000.0
2009-12-02 20:27:00,2.08157,2.08157,2.08133,2.08133,5000000.0
2009-12-02 20:28:00,2.08132,2.08152,2.08132,2.08143,7000000.0
2009-12-02 20:29:00,2.08152,2.08169,2.08128,2.08133,8000000.0
2009-12-02 20:30:00,2.08134,2.08175,2.08134,2.08175,8000000.0
2009-12-02 20:31:00,2.08142,2.08153,2.08127,2.08127,7000000.0
2009-12-02 20:32:00,2.08137,2.0815,2.0812,2.0815,7000000.0
2009-12-02 20:33:00,2.08141,2.08181,2.08122,2.08181,7000000.0
2009-12-02 20:34:00,2.08187,2.08196,2.08173,2.08196,8000000.0
2009-12-02 20:35:00,2.08226,2.08244,2.08215,2.08244,9000000.0
2009-12-02 20:36:00,2.08239,2.08262,2.08239,2.08247,7000000.0
2009-12-02 20:37:00,2.08272,2.08272,2.0824,2.08241,11000000.0
2009-12-02 20:38:00,2.08244,2.08266,2.08244,2.08266,5000000.0
2009-12-02 20:39:00,2.08259,2.08291,2.08259,2.08268,6000000.0
2009-12-02 20:40:00,2.08281,2.08286,2.08264,2.08286,8000000.0
2009-12-02 20:41:00,2.08284,2.08309,2.08284,2.08309,8000000.0
2009-12-02 20:42:00,2.08292,2.08295,2.08279,2.08279,5000000.0
2009-12-02 20:43:00,2.08288,2.08288,2.08208,2.08208,8000000.0
2009-12-02 20:44:00,2.08208,2.08235,2.08208,2.08232,10000000.0
2009-12-02 20:45:00,2.08246,2.08265,2.08228,2.08228,7000000.0
2009-12-02 20:46:00,2.08216,2.08216,2.08173,2.08178,8000000.0
2009-12-02 20:47:00,2.08137,2.08184,2.08137,2.08184,5000000.0
2009-12-02 20:48:00,2.082,2.08207,2.08175,2.08207,10000000.0
2009-12-02 20:49:00,2.08195,2.08195,2.08135,2.08135,7000000.0
2009-12-02 20:50:00,2.08111,2.08111,2.08039,2.08056,8000000.0
2009-12-02 20:51:00,2.08036,2.08062,2.08036,2.08062,5000000.0
2009-12-02 20:52:00,2.08078,2.08078,2.08053,2.08053,5000000.0
2009-12-02 20:53:00,2.08048,2.08048,2.08009,2.08009,5000000.0
2009-12-02 20:54:00,2.08048,2.08058,2.08029,2.08058,6000000.0
2009-12-02 20:55:00,2.08073,2.08107,2.08073,2.081,8000000.0
2009-12-02 20:56:00,2.08098,2.08113,2.0809,2.08113,5000000.0
2009-12-02 20:57:00,2.08103,2.0811,2.08078,2.0811,6000000.0
2009-12-02 20:58:00,2.08095,2.08102,2.08085,2.08098,5000000.0
2009-12-02 20:59:00,2.08102,2.08113,2.08102,2.08113,7000000.0
2009-12-02 21:00:00,2.08131,2.08174,2.0813,2.08172,6000000.0
2009-12-02 21:01:00,2.0815,2.08172,2.08131,2.08172,7000000.0
2009-12-02 21:02:00,2.08171,2.08171,2.08116,2.08116,7000000.0
2009-12-02 21:03:00,2.08104,2.08105,2.08064,2.08105,8000000.0
2009-12-02 21:04:00,2.08146,2.0816,2.08094,2.08094,6000000.0
2009-12-02 21:05:00,2.08167,2.08175,2.08143,2.08143,8000000.0
2009-12-02 21:06:00,2.0812,2.08181,2.0812,2.08181,8000000.0
2009-12-02 21:07:00,2.08215,2.08219,2.082,2.08209,8000000.0
2009-12-02 21:08:00,2.08164,2.08164,2.08129,2.08155,10000000.0
2009-12-02 21:09:00,2.0816,2.08162,2.08124,2.08124,10000000.0
2009-12-02 21:10:00,2.08114,2.08131,2.08103,2.08114,8000000.0
2009-12-02 21:11:00,2.08142,2.08159,2.08142,2.08151,5000000.0
2009-12-02 21:12:00,2.08159,2.08194,2.08159,2.08194,8000000.0
2009-12-02 21:13:00,2.0823,2.0823,2.08204,2.08204,5000000.0
2009-12-02 21:14:00,2.08205,2.08219,2.08188,2.08188,8000000.0
2009-12-02 21:15:00,2.08162,2.08162,2.08102,2.08102,8000000.0
2009-12-02 21:16:00,2.08095,2.08107,2.08089,2.08089,7000000.0
2009-12-02 21:17:00,2.08165,2.08186,2.08165,2.08178,5000000.0
2009-12-02 21:18:00,2.08181,2.08223,2.08179,2.08218,7000000.0
2009-12-02 21:19:00,2.08213,2.08221,2.08198,2.08205,7000000.0
2009-12-02 21:20:00,2.08193,2.08208,2.08189,2.08189,5000000.0
2009-12-02 21:21:00,2.08186,2.08187,2.08171,2.08171,5000000.0
2009-12-02 21:22:00,2.08178,2.08188,2.0816,2.08171,10000000.0
2009-12-02 21:23:00,2.0819,2.0819,2.08164,2.08167,7000000.0
2009-12-02 21:24:00,2.08171,2.08206,2.08163,2.08163,8000000.0
2009-12-02 21:25:00,2.0819,2.08219,2.0819,2.08215,7000000.0
2009-12-02 21:26:00,2.08231,2.08234,2.08227,2.08229,7000000.0
2009-12-02 21:27:00,2.08233,2.08244,2.08232,2.08243,7000000.0
2009-12-02 21:28:00,2.08238,2.08265,2.08227,2.08265,7000000.0
2009-12-02 21:29:00,2.08263,2.08281,2.08263,2.08281,8000000.0
2009-12-02 21:30:00,2.08284,2.08296,2.08284,2.08294,8000000.0
2009-12-02 21:31:00,2.08289,2.08289,2.08275,2.08284,6000000.0
2009-12-02 21:32:00,2.08301,2.08321,2.08297,2.08309,7000000.0
2009-12-02 21:33:00,2.08367,2.08368,2.08335,2.08352,11000000.0
2009-12-02 21:34:00,2.08361,2.08361,2.08344,2.08344,5000000.0
2009-12-02 21:35:00,2.08307,2.08311,2.08293,2.08293,11000000.0
2009-12-02 21:36:00,2.08282,2.08297,2.08282,2.08287,8000000.0
2009-12-02 21:37:00,2.08283,2.0829,2.08273,2.08284,8000000.0
2009-12-02 21:38:00,2.08268,2.08283,2.08257,2.08283,8000000.0
2009-12-02 21:39:00,2.08253,2.08253,2.08219,2.08222,9000000.0
2009-12-02 21:40:00,2.0822,2.0822,2.08192,2.08192,7000000.0
2009-12-02 21:41:00,2.08214,2.08235,2.08214,2.08235,5000000.0
2009-12-02 21:42:00,2.08216,2.08216,2.08203,2.0821,7000000.0
2009-12-02 21:43:00,2.0823,2.08237,2.08214,2.08214,6000000.0
2009-12-02 21:44:00,2.08203,2.08207,2.08191,2.08207,8000000.0
2009-12-02 21:45:00,2.08232,2.08237,2.08205,2.0821,10000000.0
2009-12-02 21:46:00,2.08215,2.08233,2.08215,2.08233,5000000.0
2009-12-02 21:47:00,2.08243,2.08243,2.08229,2.08235,8000000.0
2009-12-02 21:48:00,2.08241,2.08255,2.0824,2.08255,5000000.0
2009-12-02 21:49:00,2.08252,2.08277,2.08252,2.08277,8000000.0
2009-12-02 21:50:00,2.0828,2.0828,2.08258,2.08276,8000000.0
2009-12-02 21:51:00,2.0829,2.0829,2.08275,2.08275,7000000.0
2009-12-02 21:52:00,2.08268,2.08268,2.08252,2.08263,7000000.0
2009-12-02 21:53:00,2.08261,2.08261,2.08251,2.08258,5000000.0
2009-12-02 21:54:00,2.0825,2.0825,2.08221,2.08238,7000000.0
2009-12-02 21:55:00,2.08222,2.08222,2.08183,2.08183,7000000.0
2009-12-02 21:56:00,2.08188,2.08235,2.0817,2.08235,8000000.0
2009-12-02 21:57:00,2.08229,2.08229,2.08198,2.08213,7000000.0
2009-12-02 21:58:00,2.08191,2.08215,2.08191,2.08208,7000000.0
2009-12-02 21:59:00,2.08224,2.08243,2.08206,2.08225,8000000.0
2009-12-02 22:00:00,2.08271,2.08283,2.08252,2.08283,5000000.0
2009-12-02 22:01:00,2.08283,2.08283,2.08224,2.08224,9000000.0
2009-12-02 22:02:00,2.08215,2.08215,2.0819,2.08191,8000000.0
2009-12-02 22:03:00,2.0819,2.08227,2.0819,2.08216,11000000.0
2009-12-02 22:04:00,2.08232,2.08242,2.08229,2.08242,5000000.0
2009-12-02 22:05:00,2.08262,2.08278,2.08262,2.08278,9000000.0
2009-12-02 22:06:00,2.08261,2.08261,2.08227,2.08227,7000000.0
2009-12-02 22:07:00,2.08257,2.08279,2.08255,2.08259,8000000.0
2009-12-02 22:08:00,2.08266,2.08305,2.08266,2.08305,8000000.0
2009-12-02 22:09:00,2.08316,2.08316,2.08292,2.0831,9000000.0
2009-12-02 22:10:00,2.08265,2.08265,2.08245,2.08255,8000000.0
2009-12-02 22:11:00,2.08304,2.0831,2.08293,2.0831,6000000.0
2009-12-02 22:12:00,2.08364,2.08531,2.08364,2.08531,8000000.0
2009-12-02 22:13:00,2.08535,2.08544,2.08515,2.08544,7000000.0
2009-12-02 22:14:00,2.08549,2.08573,2.0854,2.08561,11000000.0
2009-12-02 22:15:00,2.08561,2.08561,2.0836,2.08526,8000000.0
2009-12-02 22:16:00,2.08523,2.08558,2.08518,2.08545,8000000.0
2009-12-02 22:17:00,2.08543,2.08553,2.08526,2.08553,7000000.0
2009-12-02 22:18:00,2.08554,2.08554,2.08543,2.08548,8000000.0
2009-12-02 22:19:00,2.08488,2.08531,2.08487,2.08508,7000000.0
2009-12-02 22:20:00,2.08551,2.08563,2.0855,2.08562,7000000.0
2009-12-02 22:21:00,2.08588,2.08592,2.08541,2.08541,9000000.0
2009-12-02 22:22:00,2.08507,2.08507,2.08465,2.08472,6000000.0
2009-12-02 22:23:00,2.08484,2.08518,2.08484,2.08511,8000000.0
2009-12-02 22:24:00,2.08455,2.08496,2.08455,2.08486,7000000.0
2009-12-02 22:25:00,2.08486,2.08489,2.08461,2.08489,8000000.0
2009-12-02 22:26:00,2.08493,2.08511,2.08483,2.08504,5000000.0
2009-12-02 22:27:00,2.08503,2.08508,2.08495,2.08495,8000000.0
2009-12-02 22:28:00,2.08486,2.08511,2.08468,2.08511,8000000.0
2009-12-02 22:29:00,2.08503,2.08543,2.08503,2.08543,10000000.0
2009-12-02 22:30:00,2.08502,2.08521,2.08502,2.08511,6000000.0
2009-12-02 22:31:00,2.08518,2.08573,2.08518,2.08567,9000000.0
2009-12-02 22:32:00,2.08554,2.0858,2.08554,2.08557,8000000.0
2009-12-02 22:33:00,2.08559,2.08604,2.08554,2.08604,7000000.0
2009-12-02 22:34:00,2.08634,2.08634,2.086,2.086,7000000.0
2009-12-02 22:35:00,2.08615,2.08618,2.08601,2.08617,8000000.0
2009-12-02 22:36:00,2.08613,2.08624,2.0861,2.08624,10000000.0
2009-12-02 22:37:00,2.08632,2.08635,2.08606,2.08606,7000000.0
2009-12-02 22:38:00,2.08613,2.0862,2.08593,2.08593,8000000.0
2009-12-02 22:39:00,2.0858,2.0862,2.0858,2.0862,9000000.0
2009-12-02 22:40:00,2.08589,2.08597,2.08549,2.08551,5000000.0
2009-12-02 22:41:00,2.08566,2.08583,2.08534,2.08535,8000000.0
2009-12-02 22:42:00,2.08524,2.08541,2.0851,2.08541,7000000.0
2009-12-02 22:43:00,2.08551,2.08551,2.08488,2.08488,7000000.0
2009-12-02 22:44:00,2.08474,2.08478,2.08471,2.08478,7000000.0
2009-12-02 22:45:00,2.08474,2.08474,2.08441,2.0845,7000000.0
2009-12-02 22:46:00,2.08451,2.0846,2.08431,2.0846,8000000.0
2009-12-02 22:47:00,2.08471,2.08477,2.08459,2.08468,11000000.0
2009-12-02 22:48:00,2.08424,2.08438,2.08408,2.08423,8000000.0
2009-12-02 22:49:00,2.08413,2.08435,2.08413,2.08425,5000000.0
2009-12-02 22:50:00,2.08408,2.08418,2.08402,2.08416,7000000.0
2009-12-02 22:51:00,2.08396,2.0842,2.08396,2.08405,6000000.0
2009-12-02 22:52:00,2.0842,2.0842,2.08382,2.0842,8000000.0
2009-12-02 22:53:00,2.0843,2.0843,2.08391,2.08425,8000000.0
2009-12-02 22:54:00,2.08424,2.08424,2.084,2.084,5000000.0
2009-12-02 22:55:00,2.08413,2.08422,2.08396,2.08396,7000000.0
2009-12-02 22:56:00,2.08419,2.08431,2.08419,2.0842,7000000.0
2009-12-02 22:57:00,2.08435,2.08445,2.08424,2.08424,7000000.0
2009-12-02 22:58:00,2.08379,2.08379,2.08318,2.08325,6000000.0
2009-12-02 22:59:00,2.08304,2.08304,2.08205,2.08205,7000000.0
2009-12-02 23:00:00,2.0821,2.08221,2.0821,2.08213,8000000.0
2009-12-02 23:01:00,2.08199,2.08199,2.08171,2.08171,8000000.0
2009-12-02 23:02:00,2.08156,2.08156,2.08142,2.08142,8000000.0
2009-12-02 23:03:00,2.08173,2.08173,2.08157,2.08157,6000000.0
2009-12-02 23:04:00,2.08158,2.08159,2.08126,2.08133,8000000.0
2009-12-02 23:05:00,2.08144,2.08205,2.08144,2.08205,8000000.0
2009-12-02 23:06:00,2.08148,2.08189,2.08148,2.08168,6000000.0
2009-12-02 23:07:00,2.08207,2.08235,2.08207,2.08228,5000000.0
2009-12-02 23:08:00,2.08247,2.08267,2.08244,2.08244,7000000.0
2009-12-02 23:09:00,2.08264,2.0828,2.08262,2.08262,9000000.0
2009-12-02 23:10:00,2.08261,2.08267,2.08239,2.0826,11000000.0
2009-12-02 23:11:00,2.08232,2.08319,2.08232,2.08319,7000000.0
2009-12-02 23:12:00,2.08333,2.08351,2.08317,2.08317,6000000.0
2009-12-02 23:13:00,2.08267,2.08375,2.08267,2.08375,7000000.0
2009-12-02 23:14:00,2.08389,2.08389,2.08365,2.08381,6000000.0
2009-12-02 23:15:00,2.08362,2.08362,2.08307,2.08307,5000000.0
2009-12-02 23:16:00,2.08281,2.08301,2.08254,2.0829,11000000.0
2009-12-02 23:17:00,2.08287,2.08291,2.08275,2.08277,7000000.0
2009-12-02 23:18:00,2.08241,2.08241,2.08193,2.08209,8000000.0
2009-12-02 23:19:00,2.0825,2.08263,2.08233,2.08241,7000000.0
2009-12-02 23:20:00,2.08221,2.0827,2.08221,2.08262,9000000.0
2009-12-02 23:21:00,2.08233,2.08254,2.08229,2.08254,9000000.0
2009-12-02 23:22:00,2.08237,2.08237,2.08189,2.08189,5000000.0
2009-12-02 23:23:00,2.08257,2.08268,2.08257,2.08267,8000000.0
2009-12-02 23:24:00,2.08256,2.08256,2.0822,2.0822,7000000.0
2009-12-02 23:25:00,2.0818,2.08207,2.0818,2.08207,7000000.0
2009-12-02 23:26:00,2.08201,2.08206,2.08165,2.08174,8000000.0
2009-12-02 23:27:00,2.08191,2.08256,2.08191,2.08254,8000000.0
2009-12-02 23:28:00,2.08303,2.08303,2.08278,2.08285,10000000.0
2009-12-02 23:29:00,2.08273,2.08273,2.08208,2.08211,9000000.0
2009-12-02 23:30:00,2.08229,2.08229,2.08205,2.08219,8000000.0
2009-12-02 23:31:00,2.08243,2.08282,2.08243,2.08267,8000000.0
2009-12-02 23:32:00,2.08259,2.08259,2.08232,2.08238,8000000.0
2009-12-02 23:33:00,2.08259,2.0827,2.08255,2.08262,7000000.0
2009-12-02 23:34:00,2.08286,2.0832,2.08286,2.0832,11000000.0
2009-12-02 23:35:00,2.08318,2.08318,2.08275,2.08275,6000000.0
2009-12-02 23:36:00,2.0826,2.0826,2.08232,2.08253,7000000.0
2009-12-02 23:37:00,2.0824,2.08253,2.0824,2.08245,8000000.0
2009-12-02 23:38:00,2.08219,2.08244,2.08219,2.0823,7000000.0
2009-12-02 23:39:00,2.08244,2.08244,2.08204,2.08216,10000000.0
2009-12-02 23:40:00,2.08218,2.08218,2.08202,2.08216,7000000.0
2009-12-02 23:41:00,2.08215,2.08215,2.082,2.08214,6000000.0
2009-12-02 23:42:00,2.08224,2.08227,2.08213,2.08216,5000000.0
2009-12-02 23:43:00,2.08232,2.08245,2.08204,2.08245,6000000.0
2009-12-02 23:44:00,2.08316,2.08368,2.08316,2.0836,7000000.0
2009-12-02 23:45:00,2.08354,2.08357,2.08348,2.0835,7000000.0
2009-12-02 23:46:00,2.08294,2.08299,2.08243,2.08243,8000000.0
2009-12-02 23:47:00,2.08243,2.08261,2.08211,2.08248,8000000.0
2009-12-02 23:48:00,2.08203,2.08229,2.08185,2.08223,7000000.0
2009-12-02 23:49:00,2.08268,2.08268,2.08182,2.08196,10000000.0
2009-12-02 23:50:00,2.08148,2.08148,2.08129,2.08129,8000000.0
2009-12-02 23:51:00,2.08129,2.08168,2.08129,2.08168,5000000.0
2009-12-02 23:52:00,2.082,2.082,2.08176,2.08184,11000000.0
2009-12-02 23:53:00,2.08169,2.08177,2.08159,2.08159,8000000.0
2009-12-02 23:54:00,2.07964,2.08169,2.07964,2.08169,9000000.0
2009-12-02 23:55:00,2.08204,2.08216,2.08204,2.08211,5000000.0
2009-12-02 23:56:00,2.08231,2.08244,2.08231,2.08238,6000000.0
2009-12-02 23:57:00,2.08235,2.08239,2.08207,2.08218,8000000.0
2009-12-02 23:58:00,2.08229,2.08249,2.08229,2.08246,7000000.0
2009-12-02 23:59:00,2.08251,2.08251,2.08205,2.08205,9000000.0
2009-12-03 00:00:00,2.08129,2.08138,2.08121,2.08122,7000000.0
2009-12-03 00:01:00,2.08147,2.08198,2.08147,2.08198,8000000.0
2009-12-03 00:02:00,2.08221,2.08247,2.08217,2.08247,8000000.0
2009-12-03 00:03:00,2.08266,2.08284,2.08258,2.08258,6000000.0
2009-12-03 00:04:00,2.08266,2.08267,2.08237,2.0824,7000000.0
2009-12-03 00:05:00,2.08238,2.08238,2.08218,2.08234,11000000.0
2009-12-03 00:06:00,2.08242,2.08263,2.08162,2.08162,10000000.0
2009-12-03 00:07:00,2.08141,2.08141,2.08127,2.08128,8000000.0
2009-12-03 00:08:00,2.08119,2.08127,2.08104,2.08104,6000000.0
2009-12-03 00:09:00,2.08103,2.08139,2.08103,2.08117,7000000.0
2009-12-03 00:10:00,2.0808,2.08111,2.0808,2.08087,8000000.0
2009-12-03 00:11:00,2.08099,2.08107,2.08094,2.08107,11000000.0
2009-12-03 00:12:00,2.08084,2.08106,2.08084,2.08106,7000000.0
2009-12-03 00:13:00,2.08106,2.08109,2.08086,2.08109,8000000.0
2009-12-03 00:14:00,2.08122,2.08205,2.08122,2.08205,8000000.0
2009-12-03 00:15:00,2.08203,2.08222,2.08195,2.08195,8000000.0
2009-12-03 00:16:00,2.08195,2.08224,2.08194,2.08224,7000000.0
2009-12-03 00:17:00,2.08219,2.08223,2.08207,2.08207,5000000.0
2009-12-03 00:18:00,2.08217,2.08217,2.08201,2.08209,5000000.0
2009-12-03 00:19:00,2.08215,2.08215,2.08201,2.08207,11000000.0
2009-12-03 00:20:00,2.082,2.08212,2.082,2.08212,8000000.0
2009-12-03 00:21:00,2.08211,2.08211,2.08198,2.08198,7000000.0
2009-12-03 00:22:00,2.08184,2.0819,2.08171,2.08171,9000000.0
2009-12-03 00:23:00,2.08177,2.08181,2.08162,2.08173,8000000.0
2009-12-03 00:24:00,2.08118,2.08118,2.08036,2.08087,10000000.0
2009-12-03 00:25:00,2.08091,2.08091,2.08078,2.08087,6000000.0
2009-12-03 00:26:00,2.08101,2.08101,2.08069,2.08069,7000000.0
2009-12-03 00:27:00,2.08026,2.08026,2.07943,2.07949,9000000.0
2009-12-03 00:28:00,2.08005,2.08029,2.08005,2.08029,9000000.0
2009-12-03 00:29:00,2.08027,2.08039,2.08024,2.08037,8000000.0
2009-12-03 00:30:00,2.08041,2.08041,2.08012,2.08027,11000000.0
2009-12-03 00:31:00,2.08037,2.08037,2.08015,2.08015,8000000.0
2009-12-03 00:32:00,2.0803,2.08035,2.08024,2.08024,5000000.0
2009-12-03 00:33:00,2.07976,2.08043,2.07976,2.07998,7000000.0
2009-12-03 00:34:00,2.08029,2.08052,2.08011,2.08025,8000000.0
2009-12-03 00:35:00,2.07984,2.07984,2.0797,2.07976,5000000.0
2009-12-03 00:36:00,2.08012,2.08048,2.08003,2.08003,6000000.0
2009-12-03 00:37:00,2.08009,2.08017,2.08001,2.08007,5000000.0
2009-12-03 00:38:00,2.07988,2.0801,2.07965,2.07997,7000000.0
2009-12-03 00:39:00,2.08001,2.08001,2.07976,2.07976,10000000.0
2009-12-03 00:40:00,2.0797,2.07982,2.07969,2.07974,7000000.0
2009-12-03 00:41:00,2.07981,2.0802,2.07981,2.07989,10000000.0
2009-12-03 00:42:00,2.07921,2.08003,2.07921,2.08003,11000000.0
2009-12-03 00:43:00,2.08,2.08001,2.07976,2.07976,6000000.0
2009-12-03 00:44:00,2.07983,2.07983,2.07975,2.07977,5000000.0
2009-12-03 00:45:00,2.07973,2.07976,2.07972,2.07972,5000000.0
2009-12-03 00:46:00,2.07966,2.07978,2.07966,2.07972,5000000.0
2009-12-03 00:47:00,2.07973,2.07973,2.07948,2.07948,7000000.0
2009-12-03 00:48:00,2.07949,2.07966,2.07939,2.07966,10000000.0
2009-12-03 00:49:00,2.0797,2.07972,2.07955,2.07955,6000000.0
2009-12-03 00:50:00,2.0794,2.0794,2.07924,2.07924,8000000.0
2009-12-03 00:51:00,2.07918,2.07952,2.07918,2.07948,7000000.0
2009-12-03 00:52:00,2.07957,2.07961,2.07943,2.07943,8000000.0
2009-12-03 00:53:00,2.07935,2.07948,2.07881,2.07881,5000000.0
2009-12-03 00:54:00,2.07899,2.07974,2.07899,2.07954,8000000.0
2009-12-03 00:55:00,2.0794,2.07954,2.0794,2.07948,7000000.0
2009-12-03 00:56:00,2.07959,2.0797,2.07959,2.0797,6000000.0
2009-12-03 00:57:00,2.07977,2.07996,2.07975,2.07975,10000000.0
2009-12-03 00:58:00,2.07986,2.07986,2.07972,2.07983,6000000.0
2009-12-03 00:59:00,2.07985,2.07991,2.07984,2.07991,7000000.0
2009-12-03 01:00:00,2.08015,2.08039,2.08015,2.08039,9000000.0
2009-12-03 01:01:00,2.08026,2.08026,2.07958,2.07958,7000000.0
2009-12-03 01:02:00,2.07976,2.07976,2.07942,2.07961,8000000.0
2009-12-03 01:03:00,2.07953,2.07959,2.07923,2.07959,10000000.0
2009-12-03 01:04:00,2.0798,2.07999,2.07972,2.0798,8000000.0
2009-12-03 01:05:00,2.07969,2.07969,2.07938,2.07938,7000000.0
2009-12-03 01:06:00,2.07962,2.07991,2.07962,2.07982,8000000.0
2009-12-03 01:07:00,2.0796,2.0796,2.07904,2.07904,6000000.0
2009-12-03 01:08:00,2.07914,2.07952,2.07914,2.07943,8000000.0
2009-12-03 01:09:00,2.07936,2.07967,2.07936,2.07964,5000000.0
2009-12-03 01:10:00,2.0798,2.0798,2.07938,2.07956,11000000.0
2009-12-03 01:11:00,2.07941,2.07941,2.07908,2.07908,7000000.0
2009-12-03 01:12:00,2.07902,2.07904,2.07893,2.07904,6000000.0
2009-12-03 01:13:00,2.07892,2.07905,2.07885,2.07901,7000000.0
2009-12-03 01:14:00,2.07901,2.07901,2.07852,2.07852,8000000.0
2009-12-03 01:15:00,2.07858,2.07874,2.07843,2.07874,7000000.0
2009-12-03 01:16:00,2.07886,2.07896,2.07879,2.07888,9000000.0
2009-12-03 01:17:00,2.0788,2.0788,2.07843,2.07843,8000000.0
2009-12-03 01:18:00,2.07842,2.07845,2.07832,2.07841,5000000.0
2009-12-03 01:19:00,2.07846,2.07871,2.07841,2.0787,7000000.0
2009-12-03 01:20:00,2.07869,2.07882,2.0786,2.0786,8000000.0
2009-12-03 01:21:00,2.07849,2.07918,2.07849,2.07918,7000000.0
2009-12-03 01:22:00,2.07938,2.07963,2.07937,2.07963,7000000.0
2009-12-03 01:23:00,2.07966,2.07974,2.07956,2.07959,7000000.0
2009-12-03 01:24:00,2.07956,2.07967,2.07921,2.07932,11000000.0
2009-12-03 01:25:00,2.07953,2.07954,2.07937,2.07945,7000000.0
2009-12-03 01:26:00,2.07967,2.07983,2.07952,2.07952,8000000.0
2009-12-03 01:27:00,2.07971,2.07971,2.0794,2.0794,7000000.0
2009-12-03 01:28:00,2.07916,2.07917,2.07876,2.07876,8000000.0
2009-12-03 01:29:00,2.07865,2.07865,2.07798,2.07822,8000000.0
2009-12-03 01:30:00,2.07883,2.07898,2.07858,2.07898,7000000.0
2009-12-03 01:31:00,2.07937,2.07937,2.07915,2.0792,6000000.0
2009-12-03 01:32:00,2.07882,2.07901,2.07882,2.07901,6000000.0
2009-12-03 01:33:00,2.07896,2.07896,2.07842,2.07842,7000000.0
2009-12-03 01:34:00,2.0782,2.07829,2.07812,2.07812,11000000.0
2009-12-03 01:35:00,2.07823,2.07849,2.07823,2.07849,8000000.0
2009-12-03 01:36:00,2.0785,2.0785,2.07827,2.07837,6000000.0
2009-12-03 01:37:00,2.07845,2.07846,2.07837,2.07846,8000000.0
2009-12-03 01:38:00,2.07894,2.07917,2.07894,2.07903,7000000.0
2009-12-03 01:39:00,2.07904,2.07904,2.07891,2.079,9000000.0
2009-12-03 01:40:00,2.07953,2.07971,2.07932,2.07966,11000000.0
2009-12-03 01:41:00,2.07953,2.07974,2.07953,2.07966,8000000.0
2009-12-03 01:42:00,2.0795,2.0795,2.07936,2.07949,6000000.0
2009-12-03 01:43:00,2.07908,2.07916,2.07903,2.0791,9000000.0
2009-12-03 01:44:00,2.07929,2.07938,2.07922,2.07924,8000000.0
2009-12-03 01:45:00,2.07907,2.07927,2.07907,2.07927,7000000.0
2009-12-03 01:46:00,2.07928,2.07932,2.07916,2.07916,7000000.0
2009-12-03 01:47:00,2.079,2.07934,2.07894,2.07934,7000000.0
2009-12-03 01:48:00,2.07947,2.07958,2.07939,2.07958,8000000.0
2009-12-03 01:49:00,2.07917,2.07953,2.07909,2.07953,6000000.0
2009-12-03 01:50:00,2.07914,2.07914,2.0788,2.0788,7000000.0
2009-12-03 01:51:00,2.07901,2.07922,2.07901,2.0792,5000000.0
2009-12-03 01:52:00,2.07969,2.07978,2.07934,2.07978,8000000.0
2009-12-03 01:53:00,2.07989,2.0799,2.07964,2.07985,8000000.0
2009-12-03 01:54:00,2.07982,2.07982,2.07928,2.07928,10000000.0
2009-12-03 01:55:00,2.07937,2.07963,2.07936,2.07963,9000000.0
2009-12-03 01:56:00,2.07995,2.07999,2.07808,2.07999,6000000.0
2009-12-03 01:57:00,2.08001,2.08035,2.08,2.08035,5000000.0
2009-12-03 01:58:00,2.08032,2.08051,2.07962,2.07962,8000000.0
2009-12-03 01:59:00,2.07923,2.07956,2.07923,2.07956,7000000.0
2009-12-03 02:00:00,2.07898,2.07898,2.07854,2.0787,5000000.0
2009-12-03 02:01:00,2.07865,2.07876,2.07859,2.07859,10000000.0
2009-12-03 02:02:00,2.07902,2.07917,2.07902,2.07906,13000000.0
2009-12-03 02:03:00,2.07885,2.07894,2.07858,2.07894,17000000.0
2009-12-03 02:04:00,2.07956,2.07956,2.07836,2.07836,12000000.0
2009-12-03 02:05:00,2.0781,2.0782,2.07747,2.07747,9000000.0
2009-12-03 02:06:00,2.07737,2.07745,2.07731,2.07743,7000000.0
2009-12-03 02:07:00,2.07763,2.07763,2.07714,2.0772,13000000.0
2009-12-03 02:08:00,2.0777,2.07788,2.0777,2.07779,16000000.0
2009-12-03 02:09:00,2.07784,2.07809,2.0778,2.0778,10000000.0
2009-12-03 02:10:00,2.07778,2.07806,2.07778,2.07806,5000000.0
2009-12-03 02:11:00,2.07817,2.0783,2.07816,2.07816,7000000.0
2009-12-03 02:12:00,2.0783,2.07843,2.07828,2.0783,14000000.0
2009-12-03 02:13:00,2.07844,2.0786,2.07844,2.07848,7000000.0
2009-12-03 02:14:00,2.07795,2.07795,2.07761,2.07778,7000000.0
2009-12-03 02:15:00,2.07768,2.07768,2.07757,2.07757,7000000.0
2009-12-03 02:16:00,2.07745,2.07751,2.07723,2.07745,8000000.0
2009-12-03 02:17:00,2.0777,2.07794,2.07762,2.07794,7000000.0
2009-12-03 02:18:00,2.07793,2.07793,2.07775,2.07775,11000000.0
2009-12-03 02:19:00,2.07775,2.07792,2.07755,2.07792,7000000.0
2009-12-03 02:20:00,2.0779,2.07825,2.0779,2.07801,12000000.0
2009-12-03 02:21:00,2.07804,2.0781,2.07795,2.0781,12000000.0
2009-12-03 02:22:00,2.07817,2.07817,2.07762,2.07762,7000000.0
2009-12-03 02:23:00,2.07767,2.07772,2.07738,2.07738,9000000.0
2009-12-03 02:24:00,2.07736,2.07736,2.07696,2.07696,8000000.0
2009-12-03 02:25:00,2.07686,2.077,2.0763,2.07689,16000000.0
2009-12-03 02:26:00,2.07689,2.0769,2.0767,2.0767,20000000.0
2009-12-03 02:27:00,2.07664,2.07673,2.07651,2.07665,18000000.0
2009-12-03 02:28:00,2.07684,2.07693,2.07683,2.07683,10000000.0
2009-12-03 02:29:00,2.0766,2.07678,2.07653,2.07653,5000000.0
2009-12-03 02:30:00,2.07567,2.07587,2.07565,2.07587,10000000.0
2009-12-03 02:31:00,2.07621,2.078,2.07621,2.078,9000000.0
2009-12-03 02:32:00,2.07825,2.07862,2.07822,2.07822,15000000.0
2009-12-03 02:33:00,2.07756,2.07763,2.07752,2.07762,14000000.0
2009-12-03 02:34:00,2.07757,2.07757,2.07725,2.07737,9000000.0
2009-12-03 02:35:00,2.07691,2.07739,2.07691,2.07733,7000000.0
2009-12-03 02:36:00,2.07773,2.07806,2.07773,2.0779,11000000.0
2009-12-03 02:37:00,2.07789,2.07846,2.07787,2.07839,7000000.0
2009-12-03 02:38:00,2.07889,2.07905,2.07889,2.07895,7000000.0
2009-12-03 02:39:00,2.07874,2.07886,2.07874,2.07885,13000000.0
2009-12-03 02:40:00,2.07898,2.07928,2.07892,2.07921,11000000.0
2009-12-03 02:41:00,2.07904,2.07904,2.07807,2.07807,8000000.0
2009-12-03 02:42:00,2.07749,2.07765,2.07735,2.07765,10000000.0
2009-12-03 02:43:00,2.07741,2.07744,2.0773,2.0773,6000000.0
2009-12-03 02:44:00,2.07725,2.0773,2.07707,2.0772,7000000.0
2009-12-03 02:45:00,2.07717,2.07737,2.07715,2.07718,10000000.0
2009-12-03 02:46:00,2.07718,2.07718,2.07696,2.07696,5000000.0
2009-12-03 02:47:00,2.07699,2.07714,2.07699,2.07699,8000000.0
2009-12-03 02:48:00,2.07701,2.07735,2.07701,2.07735,11000000.0
2009-12-03 02:49:00,2.07738,2.07772,2.07738,2.07772,5000000.0
2009-12-03 02:50:00,2.07803,2.07844,2.07803,2.07841,5000000.0
2009-12-03 02:51:00,2.07856,2.07911,2.07855,2.07911,5000000.0
2009-12-03 02:52:00,2.07907,2.07907,2.07856,2.07856,8000000.0
2009-12-03 02:53:00,2.07815,2.07852,2.07814,2.07852,8000000.0
2009-12-03 02:54:00,2.07846,2.07849,2.07842,2.07847,7000000.0
2009-12-03 02:55:00,2.07786,2.07786,2.07738,2.07751,8000000.0
2009-12-03 02:56:00,2.07728,2.07747,2.07721,2.07747,7000000.0
2009-12-03 02:57:00,2.07736,2.07788,2.07736,2.07775,8000000.0
2009-12-03 02:58:00,2.07811,2.0788,2.07811,2.0788,12000000.0
2009-12-03 02:59:00,2.07916,2.07916,2.07811,2.07811,19000000.0
2009-12-03 03:00:00,2.07764,2.07772,2.0775,2.07762,7000000.0
2009-12-03 03:01:00,2.07756,2.0777,2.07753,2.0777,10000000.0
2009-12-03 03:02:00,2.07774,2.07779,2.07746,2.07774,7000000.0
2009-12-03 03:03:00,2.07764,2.07764,2.07741,2.07741,5000000.0
2009-12-03 03:04:00,2.07762,2.07762,2.07739,2.07751,7000000.0
2009-12-03 03:05:00,2.0775,2.07768,2.07739,2.07745,10000000.0
2009-12-03 03:06:00,2.07734,2.07747,2.07733,2.07747,5000000.0
2009-12-03 03:07:00,2.07741,2.07761,2.07741,2.07761,5000000.0
2009-12-03 03:08:00,2.07824,2.07853,2.07824,2.07853,8000000.0
2009-12-03 03:09:00,2.07837,2.0785,2.07833,2.0785,10000000.0
2009-12-03 03:10:00,2.07854,2.07855,2.07835,2.07849,10000000.0
2009-12-03 03:11:00,2.07858,2.07861,2.0785,2.07857,8000000.0
2009-12-03 03:12:00,2.07863,2.07876,2.07861,2.07861,7000000.0
2009-12-03 03:13:00,2.07858,2.07954,2.07858,2.07954,10000000.0
2009-12-03 03:14:00,2.07989,2.07989,2.07958,2.07983,16000000.0
2009-12-03 03:15:00,2.07997,2.0805,2.07944,2.0805,6000000.0
2009-12-03 03:16:00,2.08052,2.08052,2.07939,2.07939,5000000.0
2009-12-03 03:17:00,2.07882,2.07882,2.07865,2.0788,8000000.0
2009-12-03 03:18:00,2.07899,2.07938,2.07899,2.07938,6000000.0
2009-12-03 03:19:00,2.07947,2.07957,2.07936,2.07936,7000000.0
2009-12-03 03:20:00,2.07918,2.07918,2.079,2.079,7000000.0
2009-12-03 03:21:00,2.07893,2.07901,2.0788,2.0788,7000000.0
2009-12-03 03:22:00,2.0786,2.07901,2.07692,2.07863,8000000.0
2009-12-03 03:23:00,2.07881,2.07889,2.07877,2.07882,5000000.0
2009-12-03 03:24:00,2.0787,2.0788,2.0787,2.07875,7000000.0
2009-12-03 03:25:00,2.07896,2.07908,2.07893,2.079,23000000.0
2009-12-03 03:26:00,2.07903,2.0792,2.079,2.07919,9000000.0
2009-12-03 03:27:00,2.07915,2.07924,2.07897,2.07917,7000000.0
2009-12-03 03:28:00,2.07915,2.07915,2.07905,2.07907,7000000.0
2009-12-03 03:29:00,2.07811,2.07811,2.07786,2.07788,6000000.0
2009-12-03 03:30:00,2.07784,2.07815,2.07784,2.07815,10000000.0
2009-12-03 03:31:00,2.07789,2.07789,2.07779,2.07784,5000000.0
2009-12-03 03:32:00,2.07731,2.07738,2.0772,2.07738,10000000.0
2009-12-03 03:33:00,2.07758,2.07758,2.07727,2.07743,7000000.0
2009-12-03 03:34:00,2.07715,2.07726,2.07704,2.07726,11000000.0
2009-12-03 03:35:00,2.07722,2.07746,2.07722,2.07746,6000000.0
2009-12-03 03:36:00,2.07756,2.07756,2.07674,2.07697,8000000.0
2009-12-03 03:37:00,2.07759,2.07812,2.07759,2.07812,8000000.0
2009-12-03 03:38:00,2.07803,2.07803,2.07759,2.07765,8000000.0
2009-12-03 03:39:00,2.0777,2.0777,2.07743,2.07752,10000000.0
2009-12-03 03:40:00,2.07772,2.07777,2.07756,2.07756,6000000.0
2009-12-03 03:41:00,2.07747,2.07763,2.07747,2.07762,8000000.0
2009-12-03 03:42:00,2.07763,2.07782,2.07754,2.07782,7000000.0
2009-12-03 03:43:00,2.07764,2.07774,2.07764,2.07774,9000000.0
2009-12-03 03:44:00,2.07771,2.07771,2.07764,2.0777,9000000.0
2009-12-03 03:45:00,2.0779,2.078,2.07747,2.07747,7000000.0
2009-12-03 03:46:00,2.07775,2.07799,2.07775,2.07797,8000000.0
2009-12-03 03:47:00,2.07806,2.07837,2.07795,2.07837,9000000.0
2009-12-03 03:48:00,2.0783,2.07849,2.07824,2.07824,10000000.0
2009-12-03 03:49:00,2.07824,2.07839,2.07802,2.07839,23000000.0
2009-12-03 03:50:00,2.07816,2.07816,2.07767,2.07789,7000000.0
2009-12-03 03:51:00,2.07775,2.0782,2.07775,2.07819,8000000.0
2009-12-03 03:52:00,2.07826,2.07836,2.07807,2.07824,9000000.0
2009-12-03 03:53:00,2.07772,2.07785,2.07757,2.07785,8000000.0
2009-12-03 03:54:00,2.07806,2.07806,2.07748,2.07771,6000000.0
2009-12-03 03:55:00,2.07759,2.07761,2.07737,2.07737,10000000.0
2009-12-03 03:56:00,2.07736,2.07736,2.07721,2.07721,12000000.0
2009-12-03 03:57:00,2.07692,2.07722,2.07692,2.07722,9000000.0
2009-12-03 03:58:00,2.07737,2.07747,2.07733,2.0774,8000000.0
2009-12-03 03:59:00,2.07752,2.07752,2.07715,2.07715,7000000.0
2009-12-03 04:00:00,2.07746,2.07772,2.07734,2.07734,18000000.0
2009-12-03 04:01:00,2.07712,2.07752,2.07712,2.07752,8000000.0
2009-12-03 04:02:00,2.07758,2.07758,2.07728,2.07742,25000000.0
2009-12-03 04:03:00,2.07766,2.07805,2.07762,2.07767,12000000.0
2009-12-03 04:04:00,2.07762,2.07762,2.07714,2.07728,9000000.0
2009-12-03 04:05:00,2.07706,2.07748,2.07706,2.07716,7000000.0
2009-12-03 04:06:00,2.07678,2.07699,2.07648,2.07654,11000000.0
2009-12-03 04:07:00,2.07748,2.07761,2.07748,2.07761,7000000.0
2009-12-03 04:08:00,2.07772,2.07772,2.07766,2.07772,10000000.0
2009-12-03 04:09:00,2.07771,2.07783,2.07771,2.07783,5000000.0
2009-12-03 04:10:00,2.07807,2.07834,2.07797,2.07829,9000000.0
2009-12-03 04:11:00,2.07835,2.07837,2.07817,2.07817,7000000.0
2009-12-03 04:12:00,2.07802,2.07802,2.07774,2.07787,6000000.0
2009-12-03 04:13:00,2.07781,2.07781,2.07745,2.07745,8000000.0
2009-12-03 04:14:00,2.07698,2.07705,2.07698,2.07705,7000000.0
2009-12-03 04:15:00,2.07704,2.07719,2.07703,2.07703,8000000.0
2009-12-03 04:16:00,2.07697,2.07697,2.07676,2.0769,8000000.0
2009-12-03 04:17:00,2.07664,2.07664,2.07643,2.07655,19000000.0
2009-12-03 04:18:00,2.07648,2.0765,2.07634,2.0765,8000000.0
2009-12-03 04:19:00,2.07639,2.07661,2.07624,2.07661,21000000.0
2009-12-03 04:20:00,2.07642,2.0766,2.07639,2.0766,11000000.0
2009-12-03 04:21:00,2.07658,2.07661,2.07642,2.07661,7000000.0
2009-12-03 04:22:00,2.07666,2.07678,2.0766,2.0766,8000000.0
2009-12-03 04:23:00,2.07657,2.07657,2.07642,2.07655,5000000.0
2009-12-03 04:24:00,2.07653,2.07655,2.07647,2.07655,12000000.0
2009-12-03 04:25:00,2.07651,2.07652,2.07643,2.07648,9000000.0
2009-12-03 04:26:00,2.07637,2.07637,2.07628,2.07632,8000000.0
2009-12-03 04:27:00,2.07673,2.07673,2.0765,2.0765,9000000.0
2009-12-03 04:28:00,2.07654,2.07667,2.07654,2.07662,14000000.0
2009-12-03 04:29:00,2.07674,2.07674,2.07593,2.07593,16000000.0
2009-12-03 04:30:00,2.07584,2.07584,2.07578,2.0758,25000000.0
2009-12-03 04:31:00,2.07546,2.07556,2.07545,2.07545,5000000.0
2009-12-03 04:32:00,2.07532,2.07532,2.07513,2.07514,12000000.0
2009-12-03 04:33:00,2.07504,2.0751,2.07504,2.07507,10000000.0
2009-12-03 04:34:00,2.07507,2.07526,2.07506,2.07513,15000000.0
2009-12-03 04:35:00,2.07536,2.07546,2.0753,2.07544,9000000.0
2009-12-03 04:36:00,2.07543,2.07543,2.07465,2.07465,7000000.0
2009-12-03 04:37:00,2.0755,2.07578,2.0755,2.07566,7000000.0
2009-12-03 04:38:00,2.07599,2.0761,2.07599,2.0761,6000000.0
2009-12-03 04:39:00,2.07582,2.07582,2.07536,2.07569,7000000.0
2009-12-03 04:40:00,2.07604,2.0762,2.07603,2.07614,6000000.0
2009-12-03 04:41:00,2.07598,2.07602,2.07594,2.07602,5000000.0
2009-12-03 04:42:00,2.07605,2.07605,2.07599,2.07605,11000000.0
2009-12-03 04:43:00,2.07599,2.07601,2.07551,2.07551,9000000.0
2009-12-03 04:44:00,2.07539,2.07544,2.07536,2.07544,8000000.0
2009-12-03 04:45:00,2.07557,2.07587,2.07557,2.07584,9000000.0
2009-12-03 04:46:00,2.07583,2.07587,2.07562,2.07562,7000000.0
2009-12-03 04:47:00,2.07562,2.07562,2.07536,2.0756,8000000.0
2009-12-03 04:48:00,2.07554,2.07584,2.07553,2.07584,7000000.0
2009-12-03 04:49:00,2.07574,2.07574,2.07528,2.07528,6000000.0
2009-12-03 04:50:00,2.07497,2.07497,2.07447,2.07447,7000000.0
2009-12-03 04:51:00,2.0745,2.0747,2.0745,2.0747,15000000.0
2009-12-03 04:52:00,2.07471,2.07482,2.07452,2.07452,9000000.0
2009-12-03 04:53:00,2.07443,2.07477,2.07443,2.07472,8000000.0
2009-12-03 04:54:00,2.07472,2.07492,2.07472,2.07477,11000000.0
2009-12-03 04:55:00,2.07473,2.07473,2.07457,2.07458,11000000.0
2009-12-03 04:56:00,2.07454,2.07457,2.07449,2.07451,12000000.0
2009-12-03 04:57:00,2.07446,2.07464,2.07446,2.07451,8000000.0
2009-12-03 04:58:00,2.07442,2.07495,2.07442,2.07479,11000000.0
2009-12-03 04:59:00,2.07442,2.07458,2.07439,2.07439,12000000.0
2009-12-03 05:00:00,2.07433,2.07464,2.07433,2.07464,9000000.0
2009-12-03 05:01:00,2.07461,2.07461,2.07435,2.07435,5000000.0
2009-12-03 05:02:00,2.07449,2.07452,2.07414,2.07414,7000000.0
2009-12-03 05:03:00,2.0741,2.07417,2.07407,2.07417,8000000.0
2009-12-03 05:04:00,2.0742,2.07422,2.07415,2.07415,9000000.0
2009-12-03 05:05:00,2.0742,2.07436,2.0742,2.07436,13000000.0
2009-12-03 05:06:00,2.07411,2.07419,2.07406,2.07419,8000000.0
2009-12-03 05:07:00,2.07404,2.07404,2.07397,2.07397,10000000.0
2009-12-03 05:08:00,2.07392,2.07412,2.07391,2.07412,6000000.0
2009-12-03 05:09:00,2.07414,2.07415,2.07395,2.07395,16000000.0
2009-12-03 05:10:00,2.07403,2.07434,2.07403,2.07414,12000000.0
2009-12-03 05:11:00,2.07381,2.07381,2.07321,2.07321,11000000.0
2009-12-03 05:12:00,2.07312,2.07329,2.07257,2.07293,16000000.0
2009-12-03 05:13:00,2.07313,2.07341,2.07313,2.07341,6000000.0
2009-12-03 05:14:00,2.07349,2.07364,2.07298,2.07298,12000000.0
2009-12-03 05:15:00,2.0737,2.07372,2.07367,2.07367,8000000.0
2009-12-03 05:16:00,2.07347,2.07357,2.07347,2.0735,11000000.0
2009-12-03 05:17:00,2.07354,2.0737,2.07354,2.07367,5000000.0
2009-12-03 05:18:00,2.0734,2.07347,2.07338,2.07342,16000000.0
2009-12-03 05:19:00,2.07343,2.07343,2.07325,2.07325,9000000.0
2009-12-03 05:20:00,2.07317,2.07332,2.07309,2.07332,11000000.0
2009-12-03 05:21:00,2.0734,2.0734,2.07325,2.07329,15000000.0
2009-12-03 05:22:00,2.07334,2.07334,2.07315,2.07327,28000000.0
2009-12-03 05:23:00,2.07299,2.07305,2.07297,2.07298,26000000.0
2009-12-03 05:24:00,2.07292,2.07301,2.07292,2.07301,27000000.0
2009-12-03 05:25:00,2.07283,2.07283,2.07249,2.07254,47000000.0
2009-12-03 05:26:00,2.07279,2.07292,2.07274,2.07285,38000000.0
2009-12-03 05:27:00,2.07281,2.07286,2.07249,2.07249,7000000.0
2009-12-03 05:28:00,2.07242,2.07249,2.07231,2.07232,22000000.0
2009-12-03 05:29:00,2.07233,2.07289,2.07233,2.07289,11000000.0
2009-12-03 05:30:00,2.07298,2.07298,2.07261,2.07261,7000000.0
2009-12-03 05:31:00,2.07257,2.07264,2.07252,2.07252,10000000.0
2009-12-03 05:32:00,2.07247,2.07257,2.07228,2.07257,10000000.0
2009-12-03 05:33:00,2.07286,2.07298,2.07281,2.07298,8000000.0
2009-12-03 05:34:00,2.07283,2.07329,2.07283,2.07329,8000000.0
2009-12-03 05:35:00,2.07324,2.07334,2.07314,2.07314,10000000.0
2009-12-03 05:36:00,2.07321,2.07321,2.07313,2.07313,15000000.0
2009-12-03 05:37:00,2.07324,2.07384,2.07324,2.07384,11000000.0
2009-12-03 05:38:00,2.07413,2.07422,2.07413,2.07422,11000000.0
2009-12-03 05:39:00,2.0746,2.07519,2.0746,2.07495,7000000.0
2009-12-03 05:40:00,2.07454,2.07469,2.07451,2.07451,5000000.0
2009-12-03 05:41:00,2.0744,2.07451,2.0744,2.07445,9000000.0
2009-12-03 05:42:00,2.07459,2.07475,2.07459,2.07475,16000000.0
2009-12-03 05:43:00,2.07479,2.07481,2.07457,2.07481,8000000.0
2009-12-03 05:44:00,2.07461,2.07461,2.07429,2.07429,9000000.0
2009-12-03 05:45:00,2.07423,2.07445,2.07423,2.07445,13000000.0
2009-12-03 05:46:00,2.07442,2.07442,2.07418,2.07418,10000000.0
2009-12-03 05:47:00,2.0741,2.07431,2.0741,2.0743,15000000.0
2009-12-03 05:48:00,2.07436,2.07444,2.0742,2.0742,11000000.0
2009-12-03 05:49:00,2.07415,2.07419,2.07415,2.07418,8000000.0
2009-12-03 05:50:00,2.07452,2.07462,2.07452,2.07454,13000000.0
2009-12-03 05:51:00,2.07464,2.0747,2.07459,2.0747,30000000.0
2009-12-03 05:52:00,2.07473,2.07473,2.07464,2.07464,15000000.0
2009-12-03 05:53:00,2.07394,2.07473,2.0739,2.07473,8000000.0
2009-12-03 05:54:00,2.07449,2.07449,2.07444,2.07449,16000000.0
2009-12-03 05:55:00,2.07477,2.07477,2.0742,2.07424,11000000.0
2009-12-03 05:56:00,2.07458,2.07462,2.07451,2.07452,33000000.0
2009-12-03 05:57:00,2.07459,2.07464,2.07395,2.0743,11000000.0
2009-12-03 05:58:00,2.07443,2.07443,2.07429,2.07435,19000000.0
2009-12-03 05:59:00,2.07438,2.0747,2.07438,2.07462,12000000.0
2009-12-03 06:00:00,2.07457,2.07479,2.07457,2.07472,25000000.0
2009-12-03 06:01:00,2.07435,2.07441,2.07424,2.07439,16000000.0
2009-12-03 06:02:00,2.07446,2.07457,2.07433,2.07433,13000000.0
2009-12-03 06:03:00,2.07427,2.07449,2.07377,2.07436,22000000.0
2009-12-03 06:04:00,2.07478,2.07496,2.07478,2.07488,11000000.0
2009-12-03 06:05:00,2.07494,2.07515,2.07494,2.07515,9000000.0
2009-12-03 06:06:00,2.0751,2.07544,2.0751,2.07539,8000000.0
2009-12-03 06:07:00,2.07546,2.07556,2.07525,2.07556,10000000.0
2009-12-03 06:08:00,2.07577,2.07615,2.07577,2.076,8000000.0
2009-12-03 06:09:00,2.07593,2.07623,2.07593,2.07603,10000000.0
2009-12-03 06:10:00,2.07577,2.07584,2.07576,2.07581,8000000.0
2009-12-03 06:11:00,2.07567,2.07584,2.07567,2.07584,5000000.0
2009-12-03 06:12:00,2.07589,2.07597,2.07574,2.07574,10000000.0
2009-12-03 06:13:00,2.07575,2.07575,2.07537,2.07537,15000000.0
2009-12-03 06:14:00,2.07545,2.07555,2.07541,2.07549,10000000.0
2009-12-03 06:15:00,2.07607,2.07641,2.07607,2.07641,18000000.0
2009-12-03 06:16:00,2.07645,2.07647,2.07635,2.0764,11000000.0
2009-12-03 06:17:00,2.07648,2.07675,2.07648,2.07667,7000000.0
2009-12-03 06:18:00,2.0768,2.07737,2.0768,2.07737,13000000.0
2009-12-03 06:19:00,2.07705,2.07715,2.07702,2.07703,12000000.0
2009-12-03 06:20:00,2.0771,2.07753,2.0771,2.0775,18000000.0
2009-12-03 06:21:00,2.07726,2.07782,2.07715,2.07782,26000000.0
2009-12-03 06:22:00,2.07752,2.07752,2.07717,2.07723,6000000.0
2009-12-03 06:23:00,2.0772,2.07735,2.0771,2.07715,11000000.0
2009-12-03 06:24:00,2.07745,2.0777,2.07745,2.0777,11000000.0
2009-12-03 06:25:00,2.07786,2.07786,2.07761,2.07761,10000000.0
2009-12-03 06:26:00,2.07788,2.07819,2.07771,2.07787,7000000.0
2009-12-03 06:27:00,2.07774,2.07779,2.07766,2.07779,8000000.0
2009-12-03 06:28:00,2.07766,2.07773,2.07764,2.07768,7000000.0
2009-12-03 06:29:00,2.07765,2.07765,2.07752,2.07764,5000000.0
2009-12-03 06:30:00,2.07776,2.07809,2.07776,2.07809,11000000.0
2009-12-03 06:31:00,2.07784,2.07784,2.07768,2.0778,20000000.0
2009-12-03 06:32:00,2.07764,2.07775,2.07711,2.07764,31000000.0
2009-12-03 06:33:00,2.07781,2.07789,2.07771,2.07784,17000000.0
2009-12-03 06:34:00,2.07752,2.07752,2.07693,2.07693,9000000.0
2009-12-03 06:35:00,2.07654,2.07661,2.07652,2.07661,8000000.0
2009-12-03 06:36:00,2.07665,2.07678,2.07651,2.07678,10000000.0
2009-12-03 06:37:00,2.07689,2.07689,2.07659,2.07659,7000000.0
2009-12-03 06:38:00,2.07653,2.07653,2.07607,2.07635,8000000.0
2009-12-03 06:39:00,2.07654,2.07664,2.07647,2.07647,12000000.0
2009-12-03 06:40:00,2.07672,2.07672,2.07651,2.07651,7000000.0
2009-12-03 06:41:00,2.07673,2.07678,2.07666,2.0767,11000000.0
2009-12-03 06:42:00,2.0767,2.07679,2.0767,2.07679,6000000.0
2009-12-03 06:43:00,2.07674,2.07683,2.07666,2.07683,9000000.0
2009-12-03 06:44:00,2.07655,2.07657,2.07651,2.07653,11000000.0
2009-12-03 06:45:00,2.0765,2.07652,2.07635,2.07635,8000000.0
2009-12-03 06:46:00,2.07669,2.07676,2.07663,2.07675,8000000.0
2009-12-03 06:47:00,2.07677,2.07696,2.07498,2.07678,8000000.0
2009-12-03 06:48:00,2.07663,2.07672,2.07662,2.07664,8000000.0
2009-12-03 06:49:00,2.07664,2.07678,2.0766,2.07678,9000000.0
2009-12-03 06:50:00,2.07677,2.07685,2.07675,2.07685,9000000.0
2009-12-03 06:51:00,2.07665,2.07665,2.07653,2.07653,11000000.0
2009-12-03 06:52:00,2.07649,2.07649,2.07635,2.07635,7000000.0
2009-12-03 06:53:00,2.07587,2.07595,2.07551,2.07551,8000000.0
2009-12-03 06:54:00,2.07604,2.07607,2.07554,2.07607,11000000.0
2009-12-03 06:55:00,2.07609,2.07614,2.07602,2.07608,8000000.0
2009-12-03 06:56:00,2.07577,2.07599,2.07534,2.07542,13000000.0
2009-12-03 06:57:00,2.07614,2.0767,2.07614,2.07663,18000000.0
2009-12-03 06:58:00,2.07675,2.07677,2.07667,2.07667,16000000.0
2009-12-03 06:59:00,2.07677,2.07713,2.07677,2.07713,11000000.0
2009-12-03 07:00:00,2.07739,2.07739,2.07727,2.07734,8000000.0
2009-12-03 07:01:00,2.07747,2.07749,2.07734,2.07743,14000000.0
2009-12-03 07:02:00,2.0773,2.0773,2.07706,2.0772,18000000.0
2009-12-03 07:03:00,2.07747,2.07781,2.07747,2.07781,8000000.0
2009-12-03 07:04:00,2.07772,2.07772,2.07735,2.07741,8000000.0
2009-12-03 07:05:00,2.07762,2.07843,2.07762,2.07841,10000000.0
2009-12-03 07:06:00,2.07791,2.07791,2.07745,2.07777,8000000.0
2009-12-03 07:07:00,2.07786,2.07816,2.07786,2.07792,15000000.0
2009-12-03 07:08:00,2.07746,2.07746,2.07681,2.07681,18000000.0
2009-12-03 07:09:00,2.07672,2.07713,2.07672,2.07713,8000000.0
2009-12-03 07:10:00,2.07716,2.07742,2.07716,2.07716,18000000.0
2009-12-03 07:11:00,2.0771,2.0771,2.07701,2.07705,11000000.0
2009-12-03 07:12:00,2.07714,2.07721,2.07712,2.07714,11000000.0
2009-12-03 07:13:00,2.07738,2.07748,2.07738,2.07739,9000000.0
2009-12-03 07:14:00,2.07734,2.07734,2.07718,2.07728,12000000.0
2009-12-03 07:15:00,2.07721,2.07721,2.07706,2.07706,7000000.0
2009-12-03 07:16:00,2.07684,2.07684,2.07677,2.07683,12000000.0
2009-12-03 07:17:00,2.07649,2.07679,2.0762,2.0762,15000000.0
2009-12-03 07:18:00,2.0768,2.077,2.0768,2.07695,8000000.0
2009-12-03 07:19:00,2.07714,2.07723,2.07713,2.07723,7000000.0
2009-12-03 07:20:00,2.07717,2.0773,2.07717,2.07725,9000000.0
2009-12-03 07:21:00,2.07739,2.07739,2.07728,2.07738,5000000.0
2009-12-03 07:22:00,2.07741,2.07776,2.07741,2.07776,7000000.0
2009-12-03 07:23:00,2.07769,2.07774,2.07767,2.07774,11000000.0
2009-12-03 07:24:00,2.0776,2.0776,2.07706,2.07706,23000000.0
2009-12-03 07:25:00,2.07705,2.07727,2.07704,2.07705,28000000.0
2009-12-03 07:26:00,2.07707,2.07733,2.07703,2.07723,14000000.0
2009-12-03 07:27:00,2.07718,2.07742,2.07718,2.07739,20000000.0
2009-12-03 07:28:00,2.07743,2.07743,2.07715,2.07715,17000000.0
2009-12-03 07:29:00,2.07643,2.07706,2.07638,2.07651,27000000.0
2009-12-03 07:30:00,2.07695,2.07729,2.07695,2.07729,20000000.0
2009-12-03 07:31:00,2.07737,2.07749,2.07737,2.0774,7000000.0
2009-12-03 07:32:00,2.07754,2.07754,2.0773,2.07738,11000000.0
2009-12-03 07:33:00,2.07735,2.07752,2.07715,2.07752,22000000.0
2009-12-03 07:34:00,2.07768,2.07768,2.07708,2.07711,16000000.0
2009-12-03 07:35:00,2.07693,2.07711,2.07692,2.07701,15000000.0
2009-12-03 07:36:00,2.07699,2.07714,2.07688,2.07714,6000000.0
2009-12-03 07:37:00,2.07729,2.07734,2.07726,2.07726,12000000.0
2009-12-03 07:38:00,2.07745,2.07769,2.07743,2.07769,7000000.0
2009-12-03 07:39:00,2.07734,2.07751,2.07716,2.07716,14000000.0
2009-12-03 07:40:00,2.07698,2.07713,2.07673,2.07673,9000000.0
2009-12-03 07:41:00,2.07677,2.07679,2.0766,2.07664,24000000.0
2009-12-03 07:42:00,2.07638,2.07647,2.0762,2.07631,17000000.0
2009-12-03 07:43:00,2.07658,2.07693,2.07658,2.07671,22000000.0
2009-12-03 07:44:00,2.07725,2.07761,2.07725,2.07751,10000000.0
2009-12-03 07:45:00,2.07741,2.07741,2.0769,2.0769,15000000.0
2009-12-03 07:46:00,2.07686,2.07732,2.07686,2.07696,17000000.0
2009-12-03 07:47:00,2.0769,2.0769,2.07676,2.07678,15000000.0
2009-12-03 07:48:00,2.07659,2.07659,2.07604,2.07604,10000000.0
2009-12-03 07:49:00,2.07602,2.07638,2.07602,2.07638,20000000.0
2009-12-03 07:50:00,2.0767,2.07691,2.07669,2.07671,17000000.0
2009-12-03 07:51:00,2.07653,2.07653,2.07614,2.07614,15000000.0
2009-12-03 07:52:00,2.07613,2.07641,2.07613,2.07634,29000000.0
2009-12-03 07:53:00,2.07641,2.07641,2.07622,2.07622,13000000.0
2009-12-03 07:54:00,2.0761,2.0761,2.07583,2.07589,23000000.0
2009-12-03 07:55:00,2.07564,2.07594,2.07564,2.07575,27000000.0
2009-12-03 07:56:00,2.07592,2.07592,2.07581,2.07582,18000000.0
2009-12-03 07:57:00,2.07567,2.07583,2.0755,2.07583,20000000.0
2009-12-03 07:58:00,2.07607,2.07612,2.07605,2.07609,13000000.0
2009-12-03 07:59:00,2.07623,2.07726,2.07623,2.07726,23000000.0
2009-12-03 08:00:00,2.07705,2.07705,2.07664,2.07677,31000000.0
2009-12-03 08:01:00,2.07711,2.07717,2.07676,2.07717,13000000.0
2009-12-03 08:02:00,2.07729,2.07736,2.07725,2.07735,12000000.0
2009-12-03 08:03:00,2.07739,2.07788,2.07739,2.07788,20000000.0
2009-12-03 08:04:00,2.078,2.07837,2.078,2.07811,30000000.0
2009-12-03 08:05:00,2.07739,2.07789,2.07728,2.07789,9000000.0
2009-12-03 08:06:00,2.07781,2.07792,2.07775,2.07781,21000000.0
2009-12-03 08:07:00,2.07794,2.07795,2.0778,2.07795,15000000.0
2009-12-03 08:08:00,2.07835,2.07867,2.07835,2.07847,25000000.0
2009-12-03 08:09:00,2.07834,2.07834,2.07775,2.07785,23000000.0
2009-12-03 08:10:00,2.07793,2.07817,2.07753,2.07753,27000000.0
2009-12-03 08:11:00,2.07746,2.0775,2.07738,2.07738,18000000.0
2009-12-03 08:12:00,2.07736,2.07746,2.07687,2.07703,22000000.0
2009-12-03 08:13:00,2.07742,2.07742,2.07705,2.0772,18000000.0
2009-12-03 08:14:00,2.07714,2.07755,2.07652,2.07716,33000000.0
2009-12-03 08:15:00,2.07702,2.07719,2.07697,2.07697,21000000.0
2009-12-03 08:16:00,2.07723,2.07739,2.07722,2.07739,21000000.0
2009-12-03 08:17:00,2.07744,2.07759,2.07733,2.07733,19000000.0
2009-12-03 08:18:00,2.07732,2.07735,2.07719,2.07733,17000000.0
2009-12-03 08:19:00,2.07747,2.07763,2.07741,2.07743,16000000.0
2009-12-03 08:20:00,2.07743,2.07743,2.07722,2.07733,13000000.0
2009-12-03 08:21:00,2.07733,2.07765,2.0773,2.07765,18000000.0
2009-12-03 08:22:00,2.07745,2.07745,2.07655,2.07659,26000000.0
2009-12-03 08:23:00,2.07654,2.07658,2.0765,2.07655,16000000.0
2009-12-03 08:24:00,2.07671,2.07689,2.0767,2.07677,28000000.0
2009-12-03 08:25:00,2.07688,2.07696,2.07667,2.07668,49000000.0
2009-12-03 08:26:00,2.0766,2.07678,2.0763,2.0763,14000000.0
2009-12-03 08:27:00,2.07602,2.07609,2.07579,2.0758,31000000.0
2009-12-03 08:28:00,2.07593,2.07616,2.07586,2.07586,28000000.0
2009-12-03 08:29:00,2.0755,2.07607,2.07517,2.07607,32000000.0
2009-12-03 08:30:00,2.07595,2.07625,2.07571,2.07625,28000000.0
2009-12-03 08:31:00,2.0764,2.0764,2.07614,2.0763,40000000.0
2009-12-03 08:32:00,2.07616,2.07616,2.07587,2.07596,51000000.0
2009-12-03 08:33:00,2.07609,2.07644,2.07609,2.07626,48000000.0
2009-12-03 08:34:00,2.0764,2.0764,2.07618,2.07626,49000000.0
2009-12-03 08:35:00,2.07613,2.07631,2.07604,2.07607,39000000.0
2009-12-03 08:36:00,2.07616,2.07616,2.0761,2.07611,12000000.0
2009-12-03 08:37:00,2.0762,2.07626,2.07603,2.07616,25000000.0
2009-12-03 08:38:00,2.07623,2.07625,2.07619,2.0762,21000000.0
2009-12-03 08:39:00,2.07615,2.07615,2.076,2.076,23000000.0
2009-12-03 08:40:00,2.07574,2.07574,2.07555,2.07555,36000000.0
2009-12-03 08:41:00,2.07497,2.07497,2.07479,2.07482,30000000.0
2009-12-03 08:42:00,2.07487,2.07487,2.07481,2.07483,17000000.0
2009-12-03 08:43:00,2.07493,2.07507,2.07453,2.07453,23000000.0
2009-12-03 08:44:00,2.07441,2.07441,2.07422,2.07424,17000000.0
2009-12-03 08:45:00,2.07425,2.07425,2.07407,2.07421,37000000.0
2009-12-03 08:46:00,2.0745,2.07452,2.07434,2.07434,23000000.0
2009-12-03 08:47:00,2.07447,2.07469,2.07447,2.07469,25000000.0
2009-12-03 08:48:00,2.0748,2.07486,2.07463,2.07484,36000000.0
2009-12-03 08:49:00,2.07488,2.07488,2.07471,2.07484,27000000.0
2009-12-03 08:50:00,2.07472,2.07494,2.07466,2.07474,56000000.0
2009-12-03 08:51:00,2.07487,2.07497,2.07487,2.07494,32000000.0
2009-12-03 08:52:00,2.07505,2.07505,2.07466,2.07466,39000000.0
2009-12-03 08:53:00,2.07462,2.07507,2.07462,2.07485,63000000.0
2009-12-03 08:54:00,2.07479,2.07502,2.07479,2.07502,42000000.0
2009-12-03 08:55:00,2.07502,2.07512,2.07486,2.07509,55000000.0
2009-12-03 08:56:00,2.07483,2.07483,2.0743,2.07442,21000000.0
2009-12-03 08:57:00,2.0741,2.07411,2.0735,2.0735,23000000.0
2009-12-03 08:58:00,2.07352,2.07438,2.07352,2.07438,18000000.0
2009-12-03 08:59:00,2.07424,2.07424,2.0737,2.0737,12000000.0
2009-12-03 09:00:00,2.07392,2.07474,2.07392,2.07474,26000000.0
2009-12-03 09:01:00,2.07484,2.07492,2.07446,2.07446,19000000.0
2009-12-03 09:02:00,2.07378,2.07378,2.07286,2.07289,15000000.0
2009-12-03 09:03:00,2.07229,2.07244,2.07215,2.07232,16000000.0
2009-12-03 09:04:00,2.07198,2.0723,2.07184,2.0719,22000000.0
2009-12-03 09:05:00,2.07247,2.07315,2.07247,2.07279,11000000.0
2009-12-03 09:06:00,2.07298,2.07299,2.07268,2.07285,31000000.0
2009-12-03 09:07:00,2.07274,2.07285,2.07259,2.07276,33000000.0
2009-12-03 09:08:00,2.07312,2.07312,2.07296,2.0731,17000000.0
2009-12-03 09:09:00,2.07296,2.07339,2.07296,2.0732,37000000.0
2009-12-03 09:10:00,2.07321,2.07325,2.07298,2.07312,31000000.0
2009-12-03 09:11:00,2.07288,2.07288,2.07274,2.07286,26000000.0
2009-12-03 09:12:00,2.07327,2.07327,2.07306,2.07309,41000000.0
2009-12-03 09:13:00,2.07324,2.07337,2.07306,2.07337,61000000.0
2009-12-03 09:14:00,2.07312,2.07343,2.07312,2.07331,57000000.0
2009-12-03 09:15:00,2.07329,2.07346,2.07272,2.07272,33000000.0
2009-12-03 09:16:00,2.07251,2.07258,2.07225,2.07234,39000000.0
2009-12-03 09:17:00,2.07254,2.07268,2.0725,2.07266,40000000.0
2009-12-03 09:18:00,2.07205,2.07237,2.07205,2.07228,68000000.0
2009-12-03 09:19:00,2.07221,2.07221,2.07094,2.07098,52000000.0
2009-12-03 09:20:00,2.07087,2.07103,2.07081,2.07083,37000000.0
2009-12-03 09:21:00,2.07063,2.07095,2.07063,2.07089,61000000.0
2009-12-03 09:22:00,2.07107,2.07135,2.07107,2.07124,63000000.0
2009-12-03 09:23:00,2.07083,2.07108,2.07067,2.07105,65000000.0
2009-12-03 09:24:00,2.07112,2.07112,2.07094,2.07111,47000000.0
2009-12-03 09:25:00,2.07113,2.07119,2.07097,2.07097,32000000.0
2009-12-03 09:26:00,2.07093,2.0718,2.07093,2.07168,29000000.0
2009-12-03 09:27:00,2.07126,2.07139,2.07116,2.07127,55000000.0
2009-12-03 09:28:00,2.07141,2.07141,2.07114,2.0712,46000000.0
2009-12-03 09:29:00,2.07133,2.07133,2.07066,2.07066,32000000.0
2009-12-03 09:30:00,2.07074,2.07097,2.07068,2.07097,24000000.0
2009-12-03 09:31:00,2.07146,2.07165,2.07099,2.07122,18000000.0
2009-12-03 09:32:00,2.07111,2.07125,2.07102,2.07123,35000000.0
2009-12-03 09:33:00,2.07121,2.07187,2.07121,2.07187,43000000.0
2009-12-03 09:34:00,2.07198,2.07218,2.07196,2.07196,31000000.0
2009-12-03 09:35:00,2.07218,2.07221,2.07192,2.0722,47000000.0
2009-12-03 09:36:00,2.07222,2.07222,2.07149,2.07191,34000000.0
2009-12-03 09:37:00,2.07225,2.07239,2.07218,2.07231,49000000.0
2009-12-03 09:38:00,2.07192,2.07192,2.07152,2.07152,37000000.0
2009-12-03 09:39:00,2.07152,2.07164,2.07141,2.07141,61000000.0
2009-12-03 09:40:00,2.07155,2.07182,2.07146,2.07182,46000000.0
2009-12-03 09:41:00,2.07198,2.07198,2.07152,2.07152,33000000.0
2009-12-03 09:42:00,2.07155,2.07208,2.07155,2.072,60000000.0
2009-12-03 09:43:00,2.07187,2.07199,2.07168,2.07192,66000000.0
2009-12-03 09:44:00,2.07197,2.07202,2.07183,2.07202,21000000.0
2009-12-03 09:45:00,2.07206,2.0725,2.07205,2.07244,22000000.0
2009-12-03 09:46:00,2.07234,2.07249,2.07234,2.07244,30000000.0
2009-12-03 09:47:00,2.0726,2.07279,2.07256,2.07263,24000000.0
2009-12-03 09:48:00,2.07249,2.07249,2.07227,2.07241,34000000.0
2009-12-03 09:49:00,2.07261,2.07261,2.07242,2.07248,26000000.0
2009-12-03 09:50:00,2.07245,2.07269,2.07245,2.07249,34000000.0
2009-12-03 09:51:00,2.07235,2.07235,2.07199,2.07222,56000000.0
2009-12-03 09:52:00,2.07211,2.07211,2.07193,2.07194,38000000.0
2009-12-03 09:53:00,2.07191,2.07194,2.07184,2.07191,32000000.0
2009-12-03 09:54:00,2.07187,2.07213,2.07187,2.07213,36000000.0
2009-12-03 09:55:00,2.07209,2.07281,2.07209,2.07281,38000000.0
2009-12-03 09:56:00,2.07319,2.07323,2.07287,2.07287,38000000.0
2009-12-03 09:57:00,2.07279,2.07279,2.07257,2.07257,30000000.0
2009-12-03 09:58:00,2.07268,2.07299,2.07267,2.07282,52000000.0
2009-12-03 09:59:00,2.07329,2.07467,2.07329,2.07467,32000000.0
2009-12-03 10:00:00,2.07499,2.07499,2.07465,2.07483,39000000.0
2009-12-03 10:01:00,2.07468,2.07473,2.07462,2.07464,44000000.0
2009-12-03 10:02:00,2.07471,2.07494,2.07407,2.07407,34000000.0
2009-12-03 10:03:00,2.07401,2.07423,2.07401,2.07423,47000000.0
2009-12-03 10:04:00,2.07457,2.07457,2.07408,2.07408,32000000.0
2009-12-03 10:05:00,2.07399,2.07402,2.07325,2.07325,32000000.0
2009-12-03 10:06:00,2.07314,2.07323,2.0731,2.07319,42000000.0
2009-12-03 10:07:00,2.07325,2.0743,2.07325,2.0743,51000000.0
2009-12-03 10:08:00,2.07467,2.07492,2.07449,2.07468,54000000.0
2009-12-03 10:09:00,2.07514,2.07564,2.07514,2.07553,53000000.0
2009-12-03 10:10:00,2.07535,2.07569,2.07535,2.07569,72000000.0
2009-12-03 10:11:00,2.07559,2.07563,2.07551,2.07558,61000000.0
2009-12-03 10:12:00,2.07546,2.07546,2.07522,2.07526,65000000.0
2009-12-03 10:13:00,2.07547,2.07547,2.07517,2.07521,56000000.0
2009-12-03 10:14:00,2.07525,2.07557,2.07524,2.07557,49000000.0
2009-12-03 10:15:00,2.07546,2.07564,2.07543,2.07556,46000000.0
2009-12-03 10:16:00,2.07569,2.0758,2.07549,2.0758,33000000.0
2009-12-03 10:17:00,2.07571,2.07594,2.07563,2.07565,37000000.0
2009-12-03 10:18:00,2.07549,2.07581,2.07549,2.07581,50000000.0
2009-12-03 10:19:00,2.07612,2.07693,2.07612,2.07693,59000000.0
2009-12-03 10:20:00,2.07679,2.07702,2.07667,2.07702,41000000.0
2009-12-03 10:21:00,2.07669,2.07673,2.0766,2.07667,44000000.0
2009-12-03 10:22:00,2.07693,2.07693,2.07666,2.07673,47000000.0
2009-12-03 10:23:00,2.07677,2.07716,2.07672,2.07692,58000000.0
2009-12-03 10:24:00,2.07711,2.07722,2.0771,2.07722,43000000.0
2009-12-03 10:25:00,2.07703,2.07703,2.07677,2.07685,60000000.0
2009-12-03 10:26:00,2.07684,2.07685,2.07664,2.07676,64000000.0
2009-12-03 10:27:00,2.07662,2.07662,2.0763,2.0763,54000000.0
2009-12-03 10:28:00,2.07581,2.07604,2.07501,2.07501,62000000.0
2009-12-03 10:29:00,2.07517,2.07539,2.07512,2.07532,61000000.0
2009-12-03 10:30:00,2.07531,2.07535,2.07509,2.07509,36000000.0
2009-12-03 10:31:00,2.07507,2.07529,2.07501,2.07511,39000000.0
2009-12-03 10:32:00,2.07506,2.07514,2.07497,2.07508,44000000.0
2009-12-03 10:33:00,2.07492,2.07504,2.07488,2.07504,18000000.0
2009-12-03 10:34:00,2.07523,2.07538,2.075,2.07538,20000000.0
2009-12-03 10:35:00,2.07535,2.07551,2.07533,2.0754,23000000.0
2009-12-03 10:36:00,2.07546,2.07579,2.07546,2.07579,32000000.0
2009-12-03 10:37:00,2.07602,2.07619,2.07602,2.07608,30000000.0
2009-12-03 10:38:00,2.07606,2.07606,2.07569,2.07583,26000000.0
2009-12-03 10:39:00,2.0762,2.07627,2.07614,2.07614,29000000.0
2009-12-03 10:40:00,2.0764,2.0764,2.07618,2.07631,19000000.0
2009-12-03 10:41:00,2.07624,2.07624,2.07594,2.07597,29000000.0
2009-12-03 10:42:00,2.07568,2.07591,2.07568,2.07591,38000000.0
2009-12-03 10:43:00,2.07601,2.07601,2.07581,2.07589,27000000.0
2009-12-03 10:44:00,2.07589,2.07595,2.0758,2.07591,26000000.0
2009-12-03 10:45:00,2.07583,2.07658,2.07583,2.07649,27000000.0
2009-12-03 10:46:00,2.07667,2.07696,2.07667,2.07694,35000000.0
2009-12-03 10:47:00,2.07748,2.07801,2.07748,2.07799,23000000.0
2009-12-03 10:48:00,2.07796,2.07948,2.07796,2.07948,44000000.0
2009-12-03 10:49:00,2.07947,2.07983,2.07947,2.07983,36000000.0
2009-12-03 10:50:00,2.07948,2.07965,2.07902,2.07902,47000000.0
2009-12-03 10:51:00,2.079,2.07913,2.07874,2.07913,45000000.0
2009-12-03 10:52:00,2.07902,2.07908,2.07885,2.07885,33000000.0
2009-12-03 10:53:00,2.07867,2.07904,2.07867,2.07904,46000000.0
2009-12-03 10:54:00,2.07887,2.07887,2.07864,2.07864,35000000.0
2009-12-03 10:55:00,2.07836,2.07856,2.07835,2.07856,37000000.0
2009-12-03 10:56:00,2.07838,2.07842,2.07816,2.07824,33000000.0
2009-12-03 10:57:00,2.07802,2.07854,2.07801,2.07833,33000000.0
2009-12-03 10:58:00,2.07834,2.07834,2.07816,2.07816,26000000.0
2009-12-03 10:59:00,2.07816,2.07822,2.078,2.078,47000000.0
2009-12-03 11:00:00,2.07809,2.07837,2.07809,2.07836,39000000.0
2009-12-03 11:01:00,2.07846,2.07849,2.07829,2.07829,45000000.0
2009-12-03 11:02:00,2.0784,2.0786,2.07831,2.07852,17000000.0
2009-12-03 11:03:00,2.07861,2.0794,2.07861,2.0794,37000000.0
2009-12-03 11:04:00,2.07922,2.07951,2.07911,2.07951,40000000.0
2009-12-03 11:05:00,2.07976,2.08,2.07976,2.08,18000000.0
2009-12-03 11:06:00,2.0799,2.08002,2.07973,2.08002,19000000.0
2009-12-03 11:07:00,2.08009,2.08009,2.08,2.08,30000000.0
2009-12-03 11:08:00,2.07998,2.08018,2.07998,2.08018,30000000.0
2009-12-03 11:09:00,2.08009,2.08028,2.07989,2.08015,45000000.0
2009-12-03 11:10:00,2.08015,2.08015,2.07999,2.08015,35000000.0
2009-12-03 11:11:00,2.08017,2.08041,2.08004,2.08041,46000000.0
2009-12-03 11:12:00,2.08047,2.08053,2.08014,2.08039,55000000.0
2009-12-03 11:13:00,2.08049,2.08079,2.08045,2.08073,59000000.0
2009-12-03 11:14:00,2.0809,2.0809,2.08069,2.08088,41000000.0
2009-12-03 11:15:00,2.08074,2.08074,2.08047,2.08066,34000000.0
2009-12-03 11:16:00,2.08052,2.08054,2.08034,2.08037,20000000.0
2009-12-03 11:17:00,2.0805,2.0812,2.0805,2.0812,57000000.0
2009-12-03 11:18:00,2.08132,2.08136,2.081,2.08114,44000000.0
2009-12-03 11:19:00,2.08145,2.08154,2.08128,2.0815,63000000.0
2009-12-03 11:20:00,2.08157,2.08163,2.08151,2.0816,43000000.0
2009-12-03 11:21:00,2.08171,2.08171,2.08133,2.08133,34000000.0
2009-12-03 11:22:00,2.08115,2.08115,2.08087,2.08091,56000000.0
2009-12-03 11:23:00,2.08091,2.0812,2.08087,2.08087,43000000.0
2009-12-03 11:24:00,2.08097,2.08108,2.08075,2.08075,53000000.0
2009-12-03 11:25:00,2.08069,2.08088,2.0806,2.08065,29000000.0
2009-12-03 11:26:00,2.08064,2.08111,2.08064,2.08111,41000000.0
2009-12-03 11:27:00,2.08131,2.08162,2.08131,2.08157,34000000.0
2009-12-03 11:28:00,2.08185,2.08203,2.08178,2.08186,36000000.0
2009-12-03 11:29:00,2.08179,2.0818,2.08156,2.08161,43000000.0
2009-12-03 11:30:00,2.08165,2.0818,2.08165,2.08176,24000000.0
2009-12-03 11:31:00,2.08184,2.08201,2.08175,2.08181,34000000.0
2009-12-03 11:32:00,2.08178,2.08178,2.08151,2.08151,46000000.0
2009-12-03 11:33:00,2.08136,2.0814,2.08123,2.08135,41000000.0
2009-12-03 11:34:00,2.08133,2.08133,2.08108,2.08108,28000000.0
2009-12-03 11:35:00,2.08114,2.08114,2.08092,2.0811,44000000.0
2009-12-03 11:36:00,2.08123,2.08147,2.08119,2.08147,48000000.0
2009-12-03 11:37:00,2.08199,2.0822,2.08185,2.0822,50000000.0
2009-12-03 11:38:00,2.08198,2.08198,2.08169,2.08176,37000000.0
2009-12-03 11:39:00,2.08171,2.08228,2.08171,2.08228,52000000.0
2009-12-03 11:40:00,2.08209,2.08225,2.08207,2.0822,27000000.0
2009-12-03 11:41:00,2.08231,2.08248,2.0823,2.08243,49000000.0
2009-12-03 11:42:00,2.08197,2.08226,2.08192,2.08226,22000000.0
2009-12-03 11:43:00,2.08274,2.08329,2.08272,2.08313,45000000.0
2009-12-03 11:44:00,2.08323,2.08323,2.08306,2.08312,42000000.0
2009-12-03 11:45:00,2.08312,2.08318,2.08298,2.08298,41000000.0
2009-12-03 11:46:00,2.08314,2.08318,2.083,2.0831,38000000.0
2009-12-03 11:47:00,2.08283,2.08283,2.08258,2.08258,22000000.0
2009-12-03 11:48:00,2.08231,2.08231,2.08208,2.08208,27000000.0
2009-12-03 11:49:00,2.0818,2.08222,2.0818,2.08209,41000000.0
2009-12-03 11:50:00,2.08177,2.08177,2.08165,2.08165,44000000.0
2009-12-03 11:51:00,2.08181,2.08198,2.08173,2.08187,37000000.0
2009-12-03 11:52:00,2.08197,2.08197,2.08168,2.08178,37000000.0
2009-12-03 11:53:00,2.0819,2.08192,2.08176,2.08176,33000000.0
2009-12-03 11:54:00,2.08208,2.08223,2.08202,2.08216,37000000.0
2009-12-03 11:55:00,2.08231,2.08249,2.08224,2.08249,38000000.0
2009-12-03 11:56:00,2.08259,2.0827,2.08254,2.08268,51000000.0
2009-12-03 11:57:00,2.08266,2.0827,2.08254,2.08266,29000000.0
2009-12-03 11:58:00,2.08268,2.08338,2.08251,2.08251,31000000.0
2009-12-03 11:59:00,2.08247,2.08248,2.08238,2.08239,51000000.0
2009-12-03 12:00:00,2.08243,2.08243,2.08165,2.08165,23000000.0
2009-12-03 12:01:00,2.0819,2.08199,2.08189,2.08192,24000000.0
2009-12-03 12:02:00,2.0816,2.0816,2.0812,2.0812,34000000.0
2009-12-03 12:03:00,2.08127,2.0815,2.08115,2.0815,36000000.0
2009-12-03 12:04:00,2.08152,2.08152,2.08128,2.08128,33000000.0
2009-12-03 12:05:00,2.08124,2.08141,2.08124,2.08124,26000000.0
2009-12-03 12:06:00,2.08114,2.08119,2.081,2.081,15000000.0
2009-12-03 12:07:00,2.08101,2.08101,2.0808,2.08086,23000000.0
2009-12-03 12:08:00,2.08072,2.08072,2.08037,2.08049,37000000.0
2009-12-03 12:09:00,2.08052,2.0806,2.08046,2.08052,11000000.0
2009-12-03 12:10:00,2.08057,2.08062,2.0805,2.08061,25000000.0
2009-12-03 12:11:00,2.08058,2.08079,2.08058,2.08074,33000000.0
2009-12-03 12:12:00,2.08073,2.08083,2.08072,2.08083,31000000.0
2009-12-03 12:13:00,2.08087,2.08128,2.08081,2.08128,24000000.0
2009-12-03 12:14:00,2.08134,2.08135,2.08118,2.08118,36000000.0
2009-12-03 12:15:00,2.08138,2.08166,2.08138,2.08166,29000000.0
2009-12-03 12:16:00,2.08171,2.08175,2.08165,2.08175,30000000.0
2009-12-03 12:17:00,2.08182,2.08196,2.08178,2.08178,41000000.0
2009-12-03 12:18:00,2.0818,2.08188,2.08169,2.08185,43000000.0
2009-12-03 12:19:00,2.08204,2.08227,2.08198,2.08198,37000000.0
2009-12-03 12:20:00,2.08196,2.08225,2.08193,2.08225,40000000.0
2009-12-03 12:21:00,2.0827,2.08333,2.0827,2.08328,61000000.0
2009-12-03 12:22:00,2.08385,2.08389,2.08381,2.08389,24000000.0
2009-12-03 12:23:00,2.08391,2.08404,2.0837,2.0837,23000000.0
2009-12-03 12:24:00,2.08358,2.08364,2.08328,2.08364,30000000.0
2009-12-03 12:25:00,2.08377,2.0839,2.08376,2.08378,22000000.0
2009-12-03 12:26:00,2.08402,2.08404,2.08398,2.08398,32000000.0
2009-12-03 12:27:00,2.08412,2.08431,2.08409,2.08431,25000000.0
2009-12-03 12:28:00,2.08441,2.08441,2.08399,2.08399,58000000.0
2009-12-03 12:29:00,2.08401,2.08401,2.08188,2.08188,71000000.0
2009-12-03 12:30:00,2.08198,2.08475,2.08198,2.08396,47000000.0
2009-12-03 12:31:00,2.08368,2.08371,2.08344,2.08371,55000000.0
2009-12-03 12:32:00,2.08367,2.08373,2.08343,2.08343,32000000.0
2009-12-03 12:33:00,2.0834,2.08355,2.0834,2.08349,40000000.0
2009-12-03 12:34:00,2.08348,2.08353,2.08332,2.08332,14000000.0
2009-12-03 12:35:00,2.08335,2.08347,2.08319,2.08319,20000000.0
2009-12-03 12:36:00,2.08317,2.08333,2.08312,2.08319,36000000.0
2009-12-03 12:37:00,2.08331,2.08379,2.08331,2.08379,22000000.0
2009-12-03 12:38:00,2.08391,2.08394,2.08381,2.08381,12000000.0
2009-12-03 12:39:00,2.08374,2.08374,2.08358,2.08358,20000000.0
2009-12-03 12:40:00,2.08344,2.08394,2.08344,2.08394,16000000.0
2009-12-03 12:41:00,2.08397,2.08397,2.08365,2.08365,10000000.0
2009-12-03 12:42:00,2.08365,2.08368,2.08352,2.08358,26000000.0
2009-12-03 12:43:00,2.08395,2.08395,2.08364,2.08364,9000000.0
2009-12-03 12:44:00,2.08368,2.0839,2.08368,2.08386,21000000.0
2009-12-03 12:45:00,2.0836,2.08362,2.08351,2.08362,30000000.0
2009-12-03 12:46:00,2.08371,2.08405,2.0837,2.08405,41000000.0
2009-12-03 12:47:00,2.08483,2.08526,2.08483,2.08526,26000000.0
2009-12-03 12:48:00,2.08526,2.08554,2.08526,2.08552,27000000.0
2009-12-03 12:49:00,2.08562,2.08569,2.08548,2.08562,36000000.0
2009-12-03 12:50:00,2.08546,2.08552,2.08515,2.08552,34000000.0
2009-12-03 12:51:00,2.08535,2.08535,2.08502,2.08502,25000000.0
2009-12-03 12:52:00,2.08496,2.08506,2.08484,2.08484,26000000.0
2009-12-03 12:53:00,2.08496,2.08503,2.08485,2.08498,16000000.0
2009-12-03 12:54:00,2.08558,2.08587,2.08541,2.08576,28000000.0
2009-12-03 12:55:00,2.08555,2.0861,2.08542,2.0861,29000000.0
2009-12-03 12:56:00,2.08587,2.086,2.08584,2.08593,30000000.0
2009-12-03 12:57:00,2.08595,2.08612,2.0858,2.08612,26000000.0
2009-12-03 12:58:00,2.08618,2.08618,2.08587,2.08592,14000000.0
2009-12-03 12:59:00,2.08574,2.08575,2.08563,2.08575,32000000.0
2009-12-03 13:00:00,2.08567,2.08607,2.08562,2.086,20000000.0
2009-12-03 13:01:00,2.08596,2.086,2.08577,2.08595,31000000.0
2009-12-03 13:02:00,2.08625,2.08628,2.08592,2.08594,12000000.0
2009-12-03 13:03:00,2.08628,2.08653,2.08617,2.08617,21000000.0
2009-12-03 13:04:00,2.0861,2.0861,2.08584,2.08584,7000000.0
2009-12-03 13:05:00,2.08591,2.08601,2.08572,2.08572,17000000.0
2009-12-03 13:06:00,2.08571,2.08573,2.08552,2.08552,22000000.0
2009-12-03 13:07:00,2.0858,2.08587,2.08563,2.08583,17000000.0
2009-12-03 13:08:00,2.0858,2.0858,2.08551,2.08556,37000000.0
2009-12-03 13:09:00,2.08548,2.08557,2.08533,2.08533,33000000.0
2009-12-03 13:10:00,2.08515,2.08528,2.08501,2.08518,32000000.0
2009-12-03 13:11:00,2.08553,2.08584,2.08553,2.08575,21000000.0
2009-12-03 13:12:00,2.08572,2.08572,2.08539,2.08539,7000000.0
2009-12-03 13:13:00,2.08527,2.0853,2.08521,2.08521,11000000.0
2009-12-03 13:14:00,2.08533,2.08548,2.08532,2.08547,33000000.0
2009-12-03 13:15:00,2.08536,2.08536,2.0849,2.0849,25000000.0
2009-12-03 13:16:00,2.08507,2.08537,2.08507,2.08509,20000000.0
2009-12-03 13:17:00,2.08504,2.0853,2.08503,2.08503,19000000.0
2009-12-03 13:18:00,2.08514,2.08529,2.08513,2.08513,41000000.0
2009-12-03 13:19:00,2.0851,2.0851,2.08493,2.08494,36000000.0
2009-12-03 13:20:00,2.08495,2.08499,2.0849,2.08499,36000000.0
2009-12-03 13:21:00,2.08489,2.08493,2.08462,2.08493,54000000.0
2009-12-03 13:22:00,2.08491,2.08512,2.08471,2.08512,41000000.0
2009-12-03 13:23:00,2.08505,2.08505,2.08474,2.08474,11000000.0
2009-12-03 13:24:00,2.08479,2.08489,2.08477,2.08489,23000000.0
2009-12-03 13:25:00,2.08503,2.0851,2.085,2.085,25000000.0
2009-12-03 13:26:00,2.08471,2.08477,2.08458,2.08475,20000000.0
2009-12-03 13:27:00,2.08494,2.08514,2.08484,2.08514,32000000.0
2009-12-03 13:28:00,2.08512,2.08515,2.08506,2.08506,26000000.0
2009-12-03 13:29:00,2.08516,2.08516,2.08488,2.08514,25000000.0
2009-12-03 13:30:00,2.08486,2.08512,2.08485,2.08494,16000000.0
2009-12-03 13:31:00,2.08483,2.08503,2.08455,2.08503,21000000.0
2009-12-03 13:32:00,2.08487,2.08487,2.08408,2.08413,28000000.0
2009-12-03 13:33:00,2.08418,2.08427,2.08409,2.08414,18000000.0
2009-12-03 13:34:00,2.08425,2.08451,2.08423,2.08431,35000000.0
2009-12-03 13:35:00,2.08427,2.08427,2.08382,2.08382,10000000.0
2009-12-03 13:36:00,2.08371,2.08373,2.08359,2.08363,40000000.0
2009-12-03 13:37:00,2.08363,2.08379,2.08354,2.08379,22000000.0
2009-12-03 13:38:00,2.0839,2.0839,2.08364,2.08366,39000000.0
2009-12-03 13:39:00,2.08369,2.08403,2.08369,2.08386,32000000.0
2009-12-03 13:40:00,2.08424,2.08424,2.08404,2.08416,35000000.0
2009-12-03 13:41:00,2.08419,2.08474,2.08419,2.08474,27000000.0
2009-12-03 13:42:00,2.08459,2.0848,2.08459,2.08477,32000000.0
2009-12-03 13:43:00,2.08511,2.08531,2.08501,2.08507,26000000.0
2009-12-03 13:44:00,2.08492,2.0851,2.0847,2.08506,25000000.0
2009-12-03 13:45:00,2.08499,2.08499,2.08493,2.08499,21000000.0
2009-12-03 13:46:00,2.08509,2.0852,2.08494,2.08503,13000000.0
2009-12-03 13:47:00,2.08485,2.08502,2.08485,2.08495,22000000.0
2009-12-03 13:48:00,2.08511,2.08511,2.08479,2.08511,21000000.0
2009-12-03 13:49:00,2.08518,2.08543,2.08497,2.08543,24000000.0
2009-12-03 13:50:00,2.08541,2.08551,2.08533,2.08551,27000000.0
2009-12-03 13:51:00,2.08538,2.08538,2.08515,2.08527,27000000.0
2009-12-03 13:52:00,2.08511,2.08511,2.08486,2.0851,31000000.0
2009-12-03 13:53:00,2.08509,2.08509,2.08487,2.08494,31000000.0
2009-12-03 13:54:00,2.08499,2.08507,2.08499,2.08501,28000000.0
2009-12-03 13:55:00,2.08528,2.08533,2.08521,2.08531,33000000.0
2009-12-03 13:56:00,2.08564,2.08613,2.08564,2.08613,23000000.0
2009-12-03 13:57:00,2.08625,2.08638,2.08623,2.08638,19000000.0
2009-12-03 13:58:00,2.08604,2.08624,2.08604,2.08624,30000000.0
2009-12-03 13:59:00,2.08606,2.08608,2.0859,2.08608,39000000.0
2009-12-03 14:00:00,2.08602,2.08613,2.08577,2.08601,30000000.0
2009-12-03 14:01:00,2.08601,2.08601,2.0858,2.0858,16000000.0
2009-12-03 14:02:00,2.08579,2.08579,2.08564,2.08574,34000000.0
2009-12-03 14:03:00,2.08568,2.08587,2.0856,2.08585,24000000.0
2009-12-03 14:04:00,2.08593,2.08593,2.08582,2.08582,20000000.0
2009-12-03 14:05:00,2.08609,2.08609,2.08598,2.08599,31000000.0
2009-12-03 14:06:00,2.08629,2.08671,2.08629,2.08671,28000000.0
2009-12-03 14:07:00,2.08677,2.08693,2.08665,2.08693,32000000.0
2009-12-03 14:08:00,2.08711,2.08767,2.08707,2.08767,22000000.0
2009-12-03 14:09:00,2.08733,2.08739,2.08717,2.08723,15000000.0
2009-12-03 14:10:00,2.08718,2.08718,2.08712,2.08714,24000000.0
2009-12-03 14:11:00,2.08712,2.08712,2.08706,2.08712,22000000.0
2009-12-03 14:12:00,2.08717,2.08717,2.08698,2.08698,17000000.0
2009-12-03 14:13:00,2.087,2.08718,2.087,2.08703,19000000.0
2009-12-03 14:14:00,2.08706,2.0873,2.08706,2.08707,22000000.0
2009-12-03 14:15:00,2.08695,2.08703,2.08679,2.08683,26000000.0
2009-12-03 14:16:00,2.08674,2.08676,2.08647,2.08654,10000000.0
2009-12-03 14:17:00,2.08646,2.08646,2.0862,2.0862,8000000.0
2009-12-03 14:18:00,2.08635,2.08653,2.08635,2.08646,13000000.0
2009-12-03 14:19:00,2.08612,2.08612,2.0859,2.08594,29000000.0
2009-12-03 14:20:00,2.08608,2.08625,2.08593,2.08593,15000000.0
2009-12-03 14:21:00,2.08616,2.08634,2.08614,2.08631,18000000.0
2009-12-03 14:22:00,2.08632,2.08642,2.08632,2.08639,10000000.0
2009-12-03 14:23:00,2.08662,2.08689,2.08662,2.08689,24000000.0
2009-12-03 14:24:00,2.08673,2.08687,2.08666,2.08681,17000000.0
2009-12-03 14:25:00,2.08674,2.08674,2.08637,2.08639,31000000.0
2009-12-03 14:26:00,2.08618,2.08621,2.08599,2.08599,14000000.0
2009-12-03 14:27:00,2.08595,2.0863,2.08588,2.08616,14000000.0
2009-12-03 14:28:00,2.08636,2.08647,2.08597,2.08597,9000000.0
2009-12-03 14:29:00,2.08636,2.08662,2.08629,2.08662,7000000.0
2009-12-03 14:30:00,2.08677,2.08677,2.08662,2.08662,17000000.0
2009-12-03 14:31:00,2.08671,2.08707,2.08671,2.08707,21000000.0
2009-12-03 14:32:00,2.0871,2.08724,2.08695,2.08695,8000000.0
2009-12-03 14:33:00,2.08694,2.08718,2.08694,2.08717,10000000.0
2009-12-03 14:34:00,2.08705,2.08705,2.08674,2.08674,5000000.0
2009-12-03 14:35:00,2.08637,2.0865,2.0863,2.0865,7000000.0
2009-12-03 14:36:00,2.08653,2.08653,2.08624,2.0865,8000000.0
2009-12-03 14:37:00,2.08662,2.0867,2.08638,2.0867,11000000.0
2009-12-03 14:38:00,2.0865,2.08673,2.0865,2.08653,7000000.0
2009-12-03 14:39:00,2.08594,2.08594,2.08532,2.08534,8000000.0
2009-12-03 14:40:00,2.08561,2.08572,2.0855,2.0857,10000000.0
2009-12-03 14:41:00,2.08579,2.08581,2.08551,2.08581,10000000.0
2009-12-03 14:42:00,2.08607,2.08609,2.08591,2.08596,9000000.0
2009-12-03 14:43:00,2.0859,2.08604,2.08575,2.08604,8000000.0
2009-12-03 14:44:00,2.0859,2.08611,2.0859,2.08605,8000000.0
2009-12-03 14:45:00,2.08615,2.08615,2.08552,2.08567,8000000.0
2009-12-03 14:46:00,2.08585,2.08599,2.08568,2.08599,9000000.0
2009-12-03 14:47:00,2.08577,2.08577,2.08535,2.08535,8000000.0
2009-12-03 14:48:00,2.08603,2.08621,2.08591,2.08615,8000000.0
2009-12-03 14:49:00,2.08616,2.08639,2.08616,2.08639,9000000.0
2009-12-03 14:50:00,2.08638,2.08651,2.08627,2.08644,7000000.0
2009-12-03 14:51:00,2.08646,2.08656,2.08631,2.08656,10000000.0
2009-12-03 14:52:00,2.08643,2.08649,2.08638,2.08638,5000000.0
2009-12-03 14:53:00,2.08635,2.08635,2.08605,2.08618,7000000.0
2009-12-03 14:54:00,2.08668,2.08668,2.08618,2.08618,8000000.0
2009-12-03 14:55:00,2.08579,2.08603,2.08579,2.08602,7000000.0
2009-12-03 14:56:00,2.08633,2.08633,2.0856,2.0856,8000000.0
2009-12-03 14:57:00,2.08596,2.08618,2.08595,2.08611,7000000.0
2009-12-03 14:58:00,2.08598,2.08598,2.08537,2.08537,8000000.0
2009-12-03 14:59:00,2.08524,2.08542,2.0852,2.08542,5000000.0
2009-12-03 15:00:00,2.08556,2.08567,2.08548,2.08567,7000000.0
2009-12-03 15:01:00,2.08597,2.08597,2.08568,2.08583,8000000.0
2009-12-03 15:02:00,2.08544,2.08558,2.08544,2.08545,7000000.0
2009-12-03 15:03:00,2.08548,2.0858,2.08536,2.0858,7000000.0
2009-12-03 15:04:00,2.0858,2.0858,2.0855,2.08573,8000000.0
2009-12-03 15:05:00,2.0855,2.08577,2.08543,2.08577,7000000.0
2009-12-03 15:06:00,2.08609,2.08619,2.0857,2.0857,8000000.0
2009-12-03 15:07:00,2.08583,2.0862,2.08574,2.0862,11000000.0
2009-12-03 15:08:00,2.08629,2.0866,2.08629,2.08647,8000000.0
2009-12-03 15:09:00,2.0864,2.0865,2.08618,2.08643,7000000.0
2009-12-03 15:10:00,2.08639,2.08653,2.0863,2.08641,7000000.0
2009-12-03 15:11:00,2.08655,2.08665,2.08639,2.08665,11000000.0
2009-12-03 15:12:00,2.08698,2.08704,2.0866,2.0866,5000000.0
2009-12-03 15:13:00,2.08643,2.08654,2.08631,2.08631,9000000.0
2009-12-03 15:14:00,2.08673,2.08692,2.08646,2.08682,9000000.0
2009-12-03 15:15:00,2.0871,2.0871,2.08683,2.08704,8000000.0
2009-12-03 15:16:00,2.08724,2.08733,2.08682,2.08682,9000000.0
2009-12-03 15:17:00,2.08682,2.0874,2.08682,2.0874,5000000.0
2009-12-03 15:18:00,2.08766,2.08811,2.08745,2.08811,8000000.0
2009-12-03 15:19:00,2.08812,2.08845,2.08812,2.08837,7000000.0
2009-12-03 15:20:00,2.08767,2.08767,2.08666,2.08666,9000000.0
2009-12-03 15:21:00,2.08685,2.08689,2.08658,2.08671,8000000.0
2009-12-03 15:22:00,2.08682,2.08715,2.08682,2.0871,9000000.0
2009-12-03 15:23:00,2.08706,2.08777,2.08706,2.08777,8000000.0
2009-12-03 15:24:00,2.08786,2.08824,2.08785,2.08824,8000000.0
2009-12-03 15:25:00,2.08878,2.08927,2.08878,2.08927,7000000.0
2009-12-03 15:26:00,2.08927,2.08949,2.08927,2.08949,7000000.0
2009-12-03 15:27:00,2.08956,2.08956,2.08936,2.08936,7000000.0
2009-12-03 15:28:00,2.08975,2.08975,2.08894,2.08894,11000000.0
2009-12-03 15:29:00,2.08882,2.08882,2.08844,2.08853,7000000.0
2009-12-03 15:30:00,2.089,2.08902,2.08855,2.0886,10000000.0
2009-12-03 15:31:00,2.08866,2.08913,2.08841,2.08913,9000000.0
2009-12-03 15:32:00,2.08913,2.08965,2.08913,2.08956,10000000.0
2009-12-03 15:33:00,2.08983,2.09052,2.08983,2.09052,8000000.0
2009-12-03 15:34:00,2.09051,2.09051,2.09004,2.09004,6000000.0
2009-12-03 15:35:00,2.08973,2.08973,2.08842,2.08842,7000000.0
2009-12-03 15:36:00,2.08781,2.08821,2.08774,2.08785,7000000.0
2009-12-03 15:37:00,2.0879,2.08859,2.0879,2.08859,8000000.0
2009-12-03 15:38:00,2.08659,2.08869,2.08659,2.08866,7000000.0
2009-12-03 15:39:00,2.08899,2.08934,2.08887,2.089,10000000.0
2009-12-03 15:40:00,2.08898,2.08942,2.08898,2.08942,5000000.0
2009-12-03 15:41:00,2.09008,2.09022,2.08994,2.0902,11000000.0
2009-12-03 15:42:00,2.09034,2.09076,2.08998,2.08998,8000000.0
2009-12-03 15:43:00,2.08999,2.09014,2.08955,2.08955,8000000.0
2009-12-03 15:44:00,2.08898,2.08898,2.08819,2.08834,8000000.0
2009-12-03 15:45:00,2.08842,2.089,2.08827,2.089,8000000.0
2009-12-03 15:46:00,2.08926,2.08953,2.08885,2.08885,10000000.0
2009-12-03 15:47:00,2.08837,2.08837,2.08781,2.08788,7000000.0
2009-12-03 15:48:00,2.08784,2.08784,2.0873,2.08733,7000000.0
2009-12-03 15:49:00,2.08681,2.08681,2.08656,2.08675,6000000.0
2009-12-03 15:50:00,2.08644,2.08718,2.08644,2.08678,8000000.0
2009-12-03 15:51:00,2.0869,2.08695,2.08649,2.0866,9000000.0
2009-12-03 15:52:00,2.08699,2.08707,2.08674,2.08681,7000000.0
2009-12-03 15:53:00,2.08669,2.0871,2.08669,2.0871,7000000.0
2009-12-03 15:54:00,2.08707,2.08713,2.08683,2.08689,11000000.0
2009-12-03 15:55:00,2.08687,2.08687,2.08633,2.08684,9000000.0
2009-12-03 15:56:00,2.08755,2.08755,2.08726,2.08742,7000000.0
2009-12-03 15:57:00,2.08707,2.08725,2.08654,2.08725,10000000.0
2009-12-03 15:58:00,2.08746,2.08758,2.08734,2.08734,10000000.0
2009-12-03 15:59:00,2.08701,2.08737,2.08697,2.08737,7000000.0
2009-12-03 16:00:00,2.08723,2.08723,2.08693,2.08693,7000000.0
2009-12-03 16:01:00,2.08719,2.08728,2.08694,2.08698,9000000.0
2009-12-03 16:02:00,2.08704,2.08721,2.08704,2.08716,8000000.0
2009-12-03 16:03:00,2.08729,2.08729,2.08642,2.08642,11000000.0
2009-12-03 16:04:00,2.08675,2.08676,2.08635,2.08635,6000000.0
2009-12-03 16:05:00,2.08674,2.08694,2.08666,2.08673,9000000.0
2009-12-03 16:06:00,2.08645,2.08645,2.08571,2.08597,10000000.0
2009-12-03 16:07:00,2.08557,2.08557,2.08538,2.08538,10000000.0
2009-12-03 16:08:00,2.08564,2.08588,2.08543,2.08543,8000000.0
2009-12-03 16:09:00,2.0852,2.0864,2.0852,2.0864,7000000.0
2009-12-03 16:10:00,2.08659,2.08672,2.08645,2.08663,7000000.0
2009-12-03 16:11:00,2.08611,2.08611,2.08579,2.08584,10000000.0
2009-12-03 16:12:00,2.08582,2.08582,2.08542,2.08542,9000000.0
2009-12-03 16:13:00,2.08526,2.08649,2.08526,2.08649,7000000.0
2009-12-03 16:14:00,2.08707,2.08719,2.08674,2.08706,11000000.0
2009-12-03 16:15:00,2.08709,2.08709,2.0868,2.0868,7000000.0
2009-12-03 16:16:00,2.08631,2.08635,2.08625,2.08626,7000000.0
2009-12-03 16:17:00,2.08617,2.08621,2.08571,2.08571,11000000.0
2009-12-03 16:18:00,2.08572,2.08582,2.08567,2.08582,5000000.0
2009-12-03 16:19:00,2.08599,2.08612,2.08588,2.08612,11000000.0
2009-12-03 16:20:00,2.08591,2.08623,2.08591,2.08596,6000000.0
2009-12-03 16:21:00,2.08632,2.08671,2.08632,2.08643,6000000.0
2009-12-03 16:22:00,2.08637,2.08655,2.08616,2.08655,8000000.0
2009-12-03 16:23:00,2.08642,2.08691,2.08642,2.08691,8000000.0
2009-12-03 16:24:00,2.08697,2.08726,2.08685,2.08726,10000000.0
2009-12-03 16:25:00,2.08743,2.08743,2.08686,2.08719,7000000.0
2009-12-03 16:26:00,2.08691,2.08721,2.08691,2.08706,7000000.0
2009-12-03 16:27:00,2.08707,2.08707,2.08638,2.0864,11000000.0
2009-12-03 16:28:00,2.08613,2.0865,2.08613,2.0863,11000000.0
2009-12-03 16:29:00,2.08648,2.08674,2.08648,2.08655,7000000.0
2009-12-03 16:30:00,2.0868,2.08682,2.08652,2.08679,8000000.0
2009-12-03 16:31:00,2.08648,2.08648,2.08584,2.08586,7000000.0
2009-12-03 16:32:00,2.08593,2.08655,2.08593,2.08655,8000000.0
2009-12-03 16:33:00,2.08659,2.08659,2.08578,2.08582,11000000.0
2009-12-03 16:34:00,2.08577,2.08587,2.08571,2.08571,8000000.0
2009-12-03 16:35:00,2.08523,2.08541,2.08512,2.08541,7000000.0
2009-12-03 16:36:00,2.08556,2.08575,2.08556,2.08564,5000000.0
2009-12-03 16:37:00,2.08589,2.08599,2.0858,2.08582,8000000.0
2009-12-03 16:38:00,2.08572,2.08596,2.0857,2.08596,7000000.0
2009-12-03 16:39:00,2.08609,2.0863,2.08597,2.08597,8000000.0
2009-12-03 16:40:00,2.08569,2.08569,2.08544,2.08557,11000000.0
2009-12-03 16:41:00,2.08539,2.08573,2.08513,2.08573,10000000.0
2009-12-03 16:42:00,2.08591,2.08591,2.08554,2.08571,7000000.0
2009-12-03 16:43:00,2.08619,2.08626,2.08602,2.08609,7000000.0
2009-12-03 16:44:00,2.08596,2.08596,2.08583,2.08591,7000000.0
2009-12-03 16:45:00,2.08553,2.08568,2.08532,2.08568,11000000.0
2009-12-03 16:46:00,2.08606,2.08632,2.08582,2.08613,11000000.0
2009-12-03 16:47:00,2.086,2.086,2.08538,2.08538,7000000.0
2009-12-03 16:48:00,2.08551,2.08613,2.08551,2.08613,10000000.0
2009-12-03 16:49:00,2.08583,2.08595,2.08573,2.08576,8000000.0
2009-12-03 16:50:00,2.08576,2.08596,2.08569,2.08572,8000000.0
2009-12-03 16:51:00,2.08578,2.08595,2.0857,2.08591,9000000.0
2009-12-03 16:52:00,2.08581,2.08663,2.08581,2.08663,7000000.0
2009-12-03 16:53:00,2.08623,2.08661,2.08623,2.08661,11000000.0
2009-12-03 16:54:00,2.08638,2.08638,2.08598,2.08598,7000000.0
2009-12-03 16:55:00,2.08578,2.08596,2.08567,2.08567,11000000.0
2009-12-03 16:56:00,2.08517,2.08534,2.08495,2.08495,11000000.0
2009-12-03 16:57:00,2.08469,2.08487,2.08463,2.08484,7000000.0
2009-12-03 16:58:00,2.0849,2.08494,2.08478,2.08478,5000000.0
2009-12-03 16:59:00,2.08352,2.08524,2.08352,2.08499,7000000.0
2009-12-03 17:00:00,2.08557,2.08616,2.08555,2.08571,11000000.0
2009-12-03 17:01:00,2.0855,2.0861,2.0855,2.08568,7000000.0
2009-12-03 17:02:00,2.0857,2.08601,2.08558,2.08558,8000000.0
2009-12-03 17:03:00,2.08504,2.08633,2.08407,2.08633,7000000.0
2009-12-03 17:04:00,2.08695,2.08695,2.08638,2.08638,7000000.0
2009-12-03 17:05:00,2.0867,2.0872,2.08666,2.0872,10000000.0
2009-12-03 17:06:00,2.08722,2.08746,2.08722,2.08746,9000000.0
2009-12-03 17:07:00,2.08693,2.08718,2.08661,2.08663,8000000.0
2009-12-03 17:08:00,2.08588,2.08588,2.08528,2.08558,9000000.0
2009-12-03 17:09:00,2.08569,2.08621,2.08564,2.08619,8000000.0
2009-12-03 17:10:00,2.08624,2.08671,2.0859,2.0859,9000000.0
2009-12-03 17:11:00,2.08598,2.0877,2.08598,2.0877,8000000.0
2009-12-03 17:12:00,2.08681,2.08702,2.08652,2.08652,7000000.0
2009-12-03 17:13:00,2.08658,2.08658,2.08534,2.08534,8000000.0
2009-12-03 17:14:00,2.08554,2.08624,2.08554,2.08624,8000000.0
2009-12-03 17:15:00,2.08679,2.08679,2.08659,2.08677,7000000.0
2009-12-03 17:16:00,2.08659,2.08659,2.08581,2.08581,10000000.0
2009-12-03 17:17:00,2.0856,2.08674,2.0856,2.08674,7000000.0
2009-12-03 17:18:00,2.08708,2.0872,2.08693,2.08702,10000000.0
2009-12-03 17:19:00,2.08731,2.08788,2.08731,2.08788,7000000.0
2009-12-03 17:20:00,2.08785,2.08785,2.08719,2.08719,8000000.0
2009-12-03 17:21:00,2.08713,2.08732,2.08697,2.08697,10000000.0
2009-12-03 17:22:00,2.08685,2.08691,2.08675,2.08678,8000000.0
2009-12-03 17:23:00,2.08655,2.08669,2.08649,2.08649,8000000.0
2009-12-03 17:24:00,2.08633,2.08636,2.08614,2.08635,7000000.0
2009-12-03 17:25:00,2.08661,2.08696,2.08661,2.08696,7000000.0
2009-12-03 17:26:00,2.08657,2.08661,2.08613,2.08616,7000000.0
2009-12-03 17:27:00,2.08614,2.08624,2.08604,2.08609,9000000.0
2009-12-03 17:28:00,2.086,2.08601,2.08572,2.08576,7000000.0
2009-12-03 17:29:00,2.08595,2.08598,2.0858,2.08583,8000000.0
2009-12-03 17:30:00,2.08614,2.0862,2.08581,2.08581,8000000.0
2009-12-03 17:31:00,2.08603,2.08603,2.08587,2.08587,6000000.0
2009-12-03 17:32:00,2.08598,2.08598,2.08567,2.08589,8000000.0
2009-12-03 17:33:00,2.08614,2.08643,2.08613,2.08625,11000000.0
2009-12-03 17:34:00,2.08618,2.08635,2.08603,2.0863,9000000.0
2009-12-03 17:35:00,2.08632,2.08632,2.08593,2.08593,7000000.0
2009-12-03 17:36:00,2.08548,2.08564,2.08541,2.08549,7000000.0
2009-12-03 17:37:00,2.08559,2.08622,2.08535,2.08622,7000000.0
2009-12-03 17:38:00,2.08653,2.08653,2.08627,2.08627,8000000.0
2009-12-03 17:39:00,2.08617,2.08653,2.08603,2.08653,7000000.0
2009-12-03 17:40:00,2.0872,2.08724,2.08698,2.08724,9000000.0
2009-12-03 17:41:00,2.08733,2.08746,2.08725,2.08725,8000000.0
2009-12-03 17:42:00,2.08743,2.08778,2.08734,2.08778,11000000.0
2009-12-03 17:43:00,2.08826,2.08838,2.08772,2.08772,7000000.0
2009-12-03 17:44:00,2.08788,2.08813,2.0877,2.0877,10000000.0
2009-12-03 17:45:00,2.0876,2.08784,2.08754,2.08784,7000000.0
2009-12-03 17:46:00,2.08785,2.08785,2.08761,2.08772,8000000.0
2009-12-03 17:47:00,2.08771,2.08771,2.08707,2.08707,8000000.0
2009-12-03 17:48:00,2.08669,2.08687,2.08656,2.08687,7000000.0
2009-12-03 17:49:00,2.08659,2.08659,2.08592,2.08592,7000000.0
2009-12-03 17:50:00,2.08618,2.08618,2.08597,2.08597,7000000.0
2009-12-03 17:51:00,2.08611,2.08611,2.08587,2.086,5000000.0
2009-12-03 17:52:00,2.08564,2.08595,2.08564,2.08595,7000000.0
2009-12-03 17:53:00,2.086,2.08743,2.086,2.08743,7000000.0
2009-12-03 17:54:00,2.08732,2.0875,2.08725,2.08746,11000000.0
2009-12-03 17:55:00,2.08727,2.08734,2.08709,2.08734,7000000.0
2009-12-03 17:56:00,2.08706,2.08712,2.087,2.08706,7000000.0
2009-12-03 17:57:00,2.08719,2.08733,2.08709,2.08726,11000000.0
2009-12-03 17:58:00,2.08721,2.08721,2.08678,2.08678,10000000.0
2009-12-03 17:59:00,2.08685,2.08759,2.08684,2.08759,10000000.0
2009-12-03 18:00:00,2.08724,2.08739,2.08709,2.08709,6000000.0
2009-12-03 18:01:00,2.08706,2.08706,2.08683,2.08683,5000000.0
2009-12-03 18:02:00,2.08682,2.08682,2.08641,2.08641,8000000.0
2009-12-03 18:03:00,2.08668,2.08677,2.08646,2.08666,10000000.0
2009-12-03 18:04:00,2.08661,2.08661,2.08651,2.08652,8000000.0
2009-12-03 18:05:00,2.08666,2.08698,2.08666,2.08696,10000000.0
2009-12-03 18:06:00,2.08676,2.08689,2.0865,2.0865,10000000.0
2009-12-03 18:07:00,2.08644,2.08658,2.08644,2.08651,8000000.0
2009-12-03 18:08:00,2.08658,2.08658,2.08623,2.08623,8000000.0
2009-12-03 18:09:00,2.08639,2.0868,2.08639,2.0868,8000000.0
2009-12-03 18:10:00,2.08685,2.08685,2.0864,2.0864,11000000.0
2009-12-03 18:11:00,2.08643,2.08643,2.08616,2.08625,7000000.0
2009-12-03 18:12:00,2.08653,2.08663,2.08642,2.08642,9000000.0
2009-12-03 18:13:00,2.08613,2.08613,2.0852,2.08545,11000000.0
2009-12-03 18:14:00,2.08526,2.08542,2.08523,2.08542,6000000.0
2009-12-03 18:15:00,2.08549,2.08558,2.08536,2.08547,8000000.0
2009-12-03 18:16:00,2.08562,2.08581,2.08538,2.08538,11000000.0
2009-12-03 18:17:00,2.08558,2.08596,2.08558,2.08596,6000000.0
2009-12-03 18:18:00,2.08581,2.08598,2.08558,2.08563,8000000.0
2009-12-03 18:19:00,2.08561,2.08562,2.08532,2.08559,9000000.0
2009-12-03 18:20:00,2.08545,2.08546,2.08535,2.08541,7000000.0
2009-12-03 18:21:00,2.08552,2.08561,2.08355,2.08528,11000000.0
2009-12-03 18:22:00,2.08546,2.08568,2.08536,2.08552,11000000.0
2009-12-03 18:23:00,2.08532,2.08532,2.08511,2.0852,8000000.0
2009-12-03 18:24:00,2.08552,2.08552,2.0851,2.0851,10000000.0
2009-12-03 18:25:00,2.08482,2.08486,2.08468,2.08486,7000000.0
2009-12-03 18:26:00,2.08462,2.08463,2.08442,2.08455,8000000.0
2009-12-03 18:27:00,2.08465,2.08469,2.08455,2.08455,7000000.0
2009-12-03 18:28:00,2.08433,2.08455,2.08419,2.08419,7000000.0
2009-12-03 18:29:00,2.08404,2.08425,2.08404,2.08423,7000000.0
2009-12-03 18:30:00,2.08413,2.08431,2.084,2.08425,8000000.0
2009-12-03 18:31:00,2.08412,2.08412,2.08398,2.08404,9000000.0
2009-12-03 18:32:00,2.08387,2.08402,2.08373,2.08402,11000000.0
2009-12-03 18:33:00,2.08372,2.08372,2.08353,2.08369,11000000.0
2009-12-03 18:34:00,2.08352,2.08359,2.08331,2.08358,7000000.0
2009-12-03 18:35:00,2.08373,2.0839,2.08373,2.08377,8000000.0
2009-12-03 18:36:00,2.08385,2.08397,2.08373,2.08396,7000000.0
2009-12-03 18:37:00,2.084,2.08418,2.08383,2.08418,8000000.0
2009-12-03 18:38:00,2.08423,2.08423,2.08387,2.08408,8000000.0
2009-12-03 18:39:00,2.08433,2.08454,2.08428,2.08445,7000000.0
2009-12-03 18:40:00,2.08458,2.08469,2.08409,2.08409,7000000.0
2009-12-03 18:41:00,2.08348,2.08353,2.08331,2.08353,8000000.0
2009-12-03 18:42:00,2.08326,2.08339,2.08319,2.08339,11000000.0
2009-12-03 18:43:00,2.0843,2.08524,2.0843,2.08524,8000000.0
2009-12-03 18:44:00,2.08533,2.08551,2.08533,2.08551,7000000.0
2009-12-03 18:45:00,2.08549,2.08565,2.0852,2.08565,11000000.0
2009-12-03 18:46:00,2.08577,2.08593,2.08538,2.08538,9000000.0
2009-12-03 18:47:00,2.08537,2.08551,2.0852,2.0852,8000000.0
2009-12-03 18:48:00,2.08546,2.08547,2.08511,2.08547,9000000.0
2009-12-03 18:49:00,2.08563,2.08567,2.08546,2.08554,7000000.0
2009-12-03 18:50:00,2.08573,2.08573,2.08495,2.08497,7000000.0
2009-12-03 18:51:00,2.08561,2.08581,2.08561,2.08581,5000000.0
2009-12-03 18:52:00,2.08578,2.08578,2.08523,2.08523,8000000.0
2009-12-03 18:53:00,2.0852,2.0852,2.08478,2.08478,11000000.0
2009-12-03 18:54:00,2.08459,2.08464,2.08448,2.08448,7000000.0
2009-12-03 18:55:00,2.08446,2.08456,2.08436,2.08456,7000000.0
2009-12-03 18:56:00,2.0845,2.08467,2.08446,2.08467,7000000.0
2009-12-03 18:57:00,2.08487,2.08487,2.08453,2.08453,5000000.0
2009-12-03 18:58:00,2.08477,2.08477,2.08457,2.08467,9000000.0
2009-12-03 18:59:00,2.0848,2.08485,2.08466,2.08478,8000000.0
2009-12-03 19:00:00,2.08473,2.08524,2.08473,2.08521,6000000.0
2009-12-03 19:01:00,2.08522,2.0855,2.08522,2.0855,7000000.0
2009-12-03 19:02:00,2.08538,2.08554,2.08538,2.08548,8000000.0
2009-12-03 19:03:00,2.0856,2.08571,2.08557,2.08562,7000000.0
2009-12-03 19:04:00,2.08569,2.08569,2.08541,2.08544,8000000.0
2009-12-03 19:05:00,2.08541,2.08547,2.08528,2.08543,8000000.0
2009-12-03 19:06:00,2.08545,2.08558,2.08502,2.0855,8000000.0
2009-12-03 19:07:00,2.08558,2.0856,2.08544,2.08548,9000000.0
2009-12-03 19:08:00,2.08564,2.08577,2.08554,2.08566,8000000.0
2009-12-03 19:09:00,2.08486,2.08531,2.08475,2.08508,7000000.0
2009-12-03 19:10:00,2.08566,2.08575,2.08565,2.08575,6000000.0
2009-12-03 19:11:00,2.08535,2.08535,2.08506,2.08506,10000000.0
2009-12-03 19:12:00,2.08488,2.0849,2.08444,2.08444,7000000.0
2009-12-03 19:13:00,2.08367,2.08431,2.08257,2.08431,6000000.0
2009-12-03 19:14:00,2.08462,2.08462,2.08451,2.08452,8000000.0
2009-12-03 19:15:00,2.08448,2.08448,2.08386,2.08386,5000000.0
2009-12-03 19:16:00,2.08392,2.08395,2.08384,2.08389,8000000.0
2009-12-03 19:17:00,2.084,2.08422,2.084,2.08417,10000000.0
2009-12-03 19:18:00,2.0845,2.08462,2.08424,2.08434,11000000.0
2009-12-03 19:19:00,2.08435,2.08446,2.08404,2.08408,8000000.0
2009-12-03 19:20:00,2.08396,2.08451,2.08389,2.08389,11000000.0
2009-12-03 19:21:00,2.08406,2.08406,2.08374,2.08374,10000000.0
2009-12-03 19:22:00,2.08377,2.08425,2.08377,2.08419,9000000.0
2009-12-03 19:23:00,2.08431,2.08438,2.08418,2.08425,8000000.0
2009-12-03 19:24:00,2.08424,2.08427,2.08412,2.08419,8000000.0
2009-12-03 19:25:00,2.08424,2.08424,2.08405,2.08405,6000000.0
2009-12-03 19:26:00,2.08415,2.08427,2.08415,2.08416,7000000.0
2009-12-03 19:27:00,2.08416,2.08416,2.08406,2.0841,8000000.0
2009-12-03 19:28:00,2.08434,2.08434,2.08409,2.08409,10000000.0
2009-12-03 19:29:00,2.08401,2.08422,2.08401,2.08419,7000000.0
2009-12-03 19:30:00,2.08409,2.0843,2.08409,2.08418,10000000.0
2009-12-03 19:31:00,2.08426,2.08428,2.08414,2.08422,7000000.0
2009-12-03 19:32:00,2.08416,2.08468,2.08416,2.08468,5000000.0
2009-12-03 19:33:00,2.08449,2.08495,2.08449,2.08495,7000000.0
2009-12-03 19:34:00,2.0851,2.0851,2.08495,2.08495,5000000.0
2009-12-03 19:35:00,2.08508,2.08511,2.08491,2.08493,7000000.0
2009-12-03 19:36:00,2.08479,2.08493,2.08474,2.08493,7000000.0
2009-12-03 19:37:00,2.08491,2.08493,2.08476,2.08492,8000000.0
2009-12-03 19:38:00,2.08492,2.08494,2.08488,2.08494,8000000.0
2009-12-03 19:39:00,2.08499,2.08506,2.08486,2.08486,8000000.0
2009-12-03 19:40:00,2.08501,2.08509,2.0847,2.08509,7000000.0
2009-12-03 19:41:00,2.08483,2.08493,2.0847,2.08484,9000000.0
2009-12-03 19:42:00,2.08478,2.08503,2.08478,2.08501,7000000.0
2009-12-03 19:43:00,2.08475,2.08485,2.08458,2.08485,5000000.0
2009-12-03 19:44:00,2.08507,2.08528,2.08507,2.08523,8000000.0
2009-12-03 19:45:00,2.08535,2.08543,2.08528,2.08531,9000000.0
2009-12-03 19:46:00,2.08536,2.08537,2.08504,2.08504,7000000.0
2009-12-03 19:47:00,2.08516,2.0854,2.08516,2.0854,6000000.0
2009-12-03 19:48:00,2.08529,2.08538,2.08518,2.08528,8000000.0
2009-12-03 19:49:00,2.08522,2.0854,2.08518,2.0854,7000000.0
2009-12-03 19:50:00,2.08524,2.08524,2.08485,2.08485,7000000.0
2009-12-03 19:51:00,2.08483,2.08487,2.08471,2.08487,7000000.0
2009-12-03 19:52:00,2.08496,2.08516,2.08496,2.08504,7000000.0
2009-12-03 19:53:00,2.0851,2.0851,2.08483,2.08483,7000000.0
2009-12-03 19:54:00,2.08508,2.08508,2.08488,2.085,8000000.0
2009-12-03 19:55:00,2.08498,2.08514,2.08442,2.08442,8000000.0
2009-12-03 19:56:00,2.08451,2.08459,2.08432,2.08446,8000000.0
2009-12-03 19:57:00,2.08446,2.08446,2.08393,2.08393,7000000.0
2009-12-03 19:58:00,2.08376,2.08376,2.08307,2.08307,10000000.0
2009-12-03 19:59:00,2.08309,2.08311,2.08296,2.08305,8000000.0
2009-12-03 20:00:00,2.08301,2.08303,2.08264,2.08274,7000000.0
2009-12-03 20:01:00,2.08283,2.083,2.0828,2.0828,7000000.0
2009-12-03 20:02:00,2.08282,2.0829,2.08263,2.0829,7000000.0
2009-12-03 20:03:00,2.08288,2.08289,2.08267,2.08269,6000000.0
2009-12-03 20:04:00,2.08284,2.08291,2.08263,2.08278,9000000.0
2009-12-03 20:05:00,2.08256,2.08274,2.08248,2.08272,6000000.0
2009-12-03 20:06:00,2.08271,2.08292,2.08269,2.08292,8000000.0
2009-12-03 20:07:00,2.08292,2.08297,2.0828,2.0828,10000000.0
2009-12-03 20:08:00,2.08306,2.08306,2.08258,2.08262,8000000.0
2009-12-03 20:09:00,2.08265,2.08268,2.08239,2.08265,7000000.0
2009-12-03 20:10:00,2.08257,2.08257,2.08185,2.08191,8000000.0
2009-12-03 20:11:00,2.08106,2.08163,2.08106,2.08139,8000000.0
2009-12-03 20:12:00,2.08111,2.08114,2.081,2.081,7000000.0
2009-12-03 20:13:00,2.08117,2.08149,2.08117,2.08149,10000000.0
2009-12-03 20:14:00,2.08147,2.08156,2.08138,2.08138,6000000.0
2009-12-03 20:15:00,2.08143,2.0817,2.08143,2.08162,7000000.0
2009-12-03 20:16:00,2.08163,2.08163,2.08124,2.08124,7000000.0
2009-12-03 20:17:00,2.08112,2.08165,2.08112,2.08162,11000000.0
2009-12-03 20:18:00,2.08158,2.08158,2.08117,2.08117,9000000.0
2009-12-03 20:19:00,2.08098,2.08112,2.08088,2.08112,8000000.0
2009-12-03 20:20:00,2.08108,2.08139,2.08108,2.08139,7000000.0
2009-12-03 20:21:00,2.08128,2.08128,2.08099,2.08105,5000000.0
2009-12-03 20:22:00,2.08109,2.0813,2.08109,2.08126,7000000.0
2009-12-03 20:23:00,2.08147,2.08162,2.08147,2.08147,7000000.0
2009-12-03 20:24:00,2.08082,2.08095,2.08082,2.08087,8000000.0
2009-12-03 20:25:00,2.08076,2.08102,2.08076,2.08102,11000000.0
2009-12-03 20:26:00,2.08099,2.08109,2.08093,2.08101,8000000.0
2009-12-03 20:27:00,2.08121,2.08121,2.08081,2.08081,5000000.0
2009-12-03 20:28:00,2.08056,2.08083,2.08044,2.08082,7000000.0
2009-12-03 20:29:00,2.08086,2.08086,2.08055,2.08086,8000000.0
2009-12-03 20:30:00,2.08096,2.08096,2.08041,2.0807,8000000.0
2009-12-03 20:31:00,2.08041,2.08041,2.08017,2.08017,7000000.0
2009-12-03 20:32:00,2.0801,2.08011,2.07995,2.08011,7000000.0
2009-12-03 20:33:00,2.0801,2.0801,2.07959,2.07959,7000000.0
2009-12-03 20:34:00,2.07953,2.07996,2.07953,2.07996,8000000.0
2009-12-03 20:35:00,2.07936,2.0797,2.07925,2.07961,9000000.0
2009-12-03 20:36:00,2.07989,2.07989,2.07936,2.07936,7000000.0
2009-12-03 20:37:00,2.07964,2.07973,2.07949,2.07966,11000000.0
2009-12-03 20:38:00,2.07968,2.07968,2.07949,2.07962,5000000.0
2009-12-03 20:39:00,2.07946,2.07946,2.07868,2.07868,6000000.0
2009-12-03 20:40:00,2.07867,2.07867,2.07843,2.07856,8000000.0
2009-12-03 20:41:00,2.07853,2.07853,2.07829,2.07832,8000000.0
2009-12-03 20:42:00,2.07859,2.07892,2.07858,2.07858,5000000.0
2009-12-03 20:43:00,2.07926,2.07926,2.07892,2.07912,8000000.0
2009-12-03 20:44:00,2.07924,2.07924,2.07893,2.07917,7000000.0
2009-12-03 20:45:00,2.07934,2.07942,2.07912,2.07912,7000000.0
2009-12-03 20:46:00,2.0793,2.07945,2.07929,2.07945,8000000.0
2009-12-03 20:47:00,2.07944,2.07957,2.07944,2.0795,10000000.0
2009-12-03 20:48:00,2.07951,2.07972,2.07936,2.07936,10000000.0
2009-12-03 20:49:00,2.0792,2.07922,2.07899,2.07899,7000000.0
2009-12-03 20:50:00,2.07887,2.07903,2.07865,2.07903,8000000.0
2009-12-03 20:51:00,2.07917,2.07925,2.07902,2.07912,5000000.0
2009-12-03 20:52:00,2.07889,2.07898,2.0787,2.07882,8000000.0
2009-12-03 20:53:00,2.07868,2.07897,2.07865,2.07865,5000000.0
2009-12-03 20:54:00,2.07917,2.07918,2.07891,2.07891,6000000.0
2009-12-03 20:55:00,2.07883,2.07892,2.07865,2.07865,8000000.0
2009-12-03 20:56:00,2.07865,2.07865,2.0785,2.07854,5000000.0
2009-12-03 20:57:00,2.07802,2.07821,2.07783,2.07821,6000000.0
2009-12-03 20:58:00,2.07781,2.0781,2.07781,2.0781,5000000.0
2009-12-03 20:59:00,2.07793,2.0781,2.0779,2.0779,7000000.0
2009-12-03 21:00:00,2.07788,2.07789,2.07775,2.07782,6000000.0
2009-12-03 21:01:00,2.07792,2.078,2.07778,2.0778,7000000.0
2009-12-03 21:02:00,2.07754,2.07756,2.0774,2.07756,7000000.0
2009-12-03 21:03:00,2.07719,2.07731,2.07714,2.07729,8000000.0
2009-12-03 21:04:00,2.0773,2.07744,2.07689,2.07689,6000000.0
2009-12-03 21:05:00,2.07734,2.07802,2.07734,2.07802,8000000.0
2009-12-03 21:06:00,2.07796,2.07811,2.07782,2.07782,8000000.0
2009-12-03 21:07:00,2.07811,2.0784,2.07811,2.07828,8000000.0
2009-12-03 21:08:00,2.07795,2.07798,2.07787,2.07793,10000000.0
2009-12-03 21:09:00,2.0782,2.0782,2.07791,2.07791,10000000.0
2009-12-03 21:10:00,2.07795,2.07803,2.07788,2.07797,8000000.0
2009-12-03 21:11:00,2.07794,2.0781,2.07788,2.07788,5000000.0
2009-12-03 21:12:00,2.07794,2.07822,2.07794,2.07822,8000000.0
2009-12-03 21:13:00,2.07813,2.07827,2.07813,2.07827,5000000.0
2009-12-03 21:14:00,2.07828,2.07828,2.07814,2.07817,6000000.0
2009-12-03 21:15:00,2.07826,2.0786,2.07826,2.07831,8000000.0
2009-12-03 21:16:00,2.07832,2.07846,2.07831,2.07835,7000000.0
2009-12-03 21:17:00,2.07819,2.07819,2.07789,2.07794,5000000.0
2009-12-03 21:18:00,2.07806,2.07829,2.07806,2.07828,7000000.0
2009-12-03 21:19:00,2.07831,2.07831,2.07812,2.07822,6000000.0
2009-12-03 21:20:00,2.0781,2.07831,2.0781,2.07817,5000000.0
2009-12-03 21:21:00,2.0783,2.07919,2.0783,2.07919,5000000.0
2009-12-03 21:22:00,2.07941,2.07942,2.07928,2.07942,10000000.0
2009-12-03 21:23:00,2.07936,2.07945,2.07915,2.07945,7000000.0
2009-12-03 21:24:00,2.07941,2.07941,2.07903,2.07906,8000000.0
2009-12-03 21:25:00,2.07934,2.07938,2.07934,2.07937,7000000.0
2009-12-03 21:26:00,2.07937,2.07946,2.07934,2.07946,7000000.0
2009-12-03 21:27:00,2.07959,2.07959,2.07933,2.07943,7000000.0
2009-12-03 21:28:00,2.07912,2.07927,2.07897,2.07927,7000000.0
2009-12-03 21:29:00,2.07919,2.07927,2.07916,2.07927,8000000.0
2009-12-03 21:30:00,2.07921,2.07923,2.07909,2.07917,8000000.0
2009-12-03 21:31:00,2.07918,2.07918,2.07904,2.07914,6000000.0
2009-12-03 21:32:00,2.07845,2.0787,2.0784,2.0784,7000000.0
2009-12-03 21:33:00,2.07914,2.07949,2.07914,2.07949,11000000.0
2009-12-03 21:34:00,2.07948,2.07951,2.07935,2.07951,5000000.0
2009-12-03 21:35:00,2.07967,2.07985,2.07963,2.07963,11000000.0
2009-12-03 21:36:00,2.07949,2.0798,2.07949,2.0798,8000000.0
2009-12-03 21:37:00,2.07999,2.08033,2.07995,2.08033,8000000.0
2009-12-03 21:38:00,2.08022,2.08035,2.07997,2.08035,8000000.0
2009-12-03 21:39:00,2.08009,2.08017,2.07985,2.07985,9000000.0
2009-12-03 21:40:00,2.07965,2.07974,2.07955,2.07961,7000000.0
2009-12-03 21:41:00,2.0796,2.08,2.0796,2.08,10000000.0
2009-12-03 21:42:00,2.07977,2.07997,2.07977,2.07997,7000000.0
2009-12-03 21:43:00,2.08006,2.08015,2.07996,2.08013,6000000.0
2009-12-03 21:44:00,2.08009,2.08009,2.07992,2.08007,8000000.0
2009-12-03 21:45:00,2.0799,2.0799,2.07967,2.07988,10000000.0
2009-12-03 21:46:00,2.07964,2.08014,2.07961,2.08,8000000.0
2009-12-03 21:47:00,2.08018,2.08019,2.07982,2.07982,8000000.0
2009-12-03 21:48:00,2.07952,2.07952,2.07916,2.07922,5000000.0
2009-12-03 21:49:00,2.0797,2.0797,2.07949,2.07956,8000000.0
2009-12-03 21:50:00,2.07978,2.08001,2.07964,2.08001,8000000.0
2009-12-03 21:51:00,2.08037,2.08059,2.08037,2.0805,7000000.0
2009-12-03 21:52:00,2.08082,2.08145,2.08082,2.08145,7000000.0
2009-12-03 21:53:00,2.08163,2.08163,2.081,2.081,5000000.0
2009-12-03 21:54:00,2.08053,2.08056,2.08031,2.08056,7000000.0
2009-12-03 21:55:00,2.08062,2.08087,2.08057,2.08087,7000000.0
2009-12-03 21:56:00,2.08122,2.08122,2.08055,2.08063,8000000.0
2009-12-03 21:57:00,2.08131,2.08131,2.08105,2.08107,7000000.0
2009-12-03 21:58:00,2.08131,2.08159,2.08131,2.08133,7000000.0
2009-12-03 21:59:00,2.0815,2.08154,2.08115,2.08115,8000000.0
2009-12-03 22:00:00,2.08156,2.0821,2.0815,2.0821,5000000.0
2009-12-03 22:01:00,2.08213,2.08213,2.08142,2.08142,9000000.0
2009-12-03 22:02:00,2.08163,2.08198,2.08163,2.08198,8000000.0
2009-12-03 22:03:00,2.08196,2.08217,2.08196,2.08205,11000000.0
2009-12-03 22:04:00,2.08207,2.08243,2.082,2.08243,5000000.0
2009-12-03 22:05:00,2.08273,2.0829,2.08261,2.08261,5000000.0
2009-12-03 22:06:00,2.08259,2.08266,2.08259,2.0826,7000000.0
2009-12-03 22:07:00,2.08228,2.08228,2.08198,2.08205,8000000.0
2009-12-03 22:08:00,2.082,2.082,2.08149,2.08156,8000000.0
2009-12-03 22:09:00,2.0815,2.08173,2.08149,2.08173,9000000.0
2009-12-03 22:10:00,2.08178,2.08193,2.08178,2.08184,8000000.0
2009-12-03 22:11:00,2.08211,2.08211,2.0819,2.08197,6000000.0
2009-12-03 22:12:00,2.08182,2.08191,2.08182,2.08191,8000000.0
2009-12-03 22:13:00,2.08186,2.08186,2.08155,2.08155,7000000.0
2009-12-03 22:14:00,2.08162,2.08186,2.08151,2.08186,11000000.0
2009-12-03 22:15:00,2.08187,2.08188,2.07994,2.08188,8000000.0
2009-12-03 22:16:00,2.08199,2.08205,2.0817,2.08187,10000000.0
2009-12-03 22:17:00,2.08191,2.08195,2.08178,2.08185,7000000.0
2009-12-03 22:18:00,2.08193,2.08194,2.0818,2.08185,8000000.0
2009-12-03 22:19:00,2.08133,2.08155,2.08116,2.08155,7000000.0
2009-12-03 22:20:00,2.08175,2.08175,2.08141,2.08141,7000000.0
2009-12-03 22:21:00,2.08139,2.08166,2.08139,2.08159,9000000.0
2009-12-03 22:22:00,2.08183,2.08196,2.08183,2.08193,6000000.0
2009-12-03 22:23:00,2.08195,2.08195,2.08189,2.0819,5000000.0
2009-12-03 22:24:00,2.08142,2.08175,2.08122,2.08122,7000000.0
2009-12-03 22:25:00,2.08187,2.08187,2.08158,2.08181,8000000.0
2009-12-03 22:26:00,2.08173,2.08173,2.08153,2.08159,5000000.0
2009-12-03 22:27:00,2.08166,2.08166,2.08133,2.08133,8000000.0
2009-12-03 22:28:00,2.08141,2.08141,2.08113,2.08129,8000000.0
2009-12-03 22:29:00,2.08115,2.08141,2.08115,2.08139,10000000.0
2009-12-03 22:30:00,2.08139,2.08167,2.08139,2.08154,7000000.0
2009-12-03 22:31:00,2.0815,2.08171,2.08148,2.08162,9000000.0
2009-12-03 22:32:00,2.08149,2.08162,2.08138,2.08138,8000000.0
2009-12-03 22:33:00,2.08132,2.08141,2.08118,2.08138,7000000.0
2009-12-03 22:34:00,2.08126,2.08136,2.08126,2.08136,7000000.0
2009-12-03 22:35:00,2.08139,2.08149,2.08092,2.08104,8000000.0
2009-12-03 22:36:00,2.08148,2.08161,2.08091,2.08161,10000000.0
2009-12-03 22:37:00,2.0813,2.0814,2.08109,2.08109,7000000.0
2009-12-03 22:38:00,2.08124,2.08143,2.08117,2.08117,8000000.0
2009-12-03 22:39:00,2.08107,2.08111,2.08101,2.08104,9000000.0
2009-12-03 22:40:00,2.08105,2.08124,2.08103,2.08115,5000000.0
2009-12-03 22:41:00,2.08108,2.08114,2.08094,2.08105,8000000.0
2009-12-03 22:42:00,2.08148,2.08173,2.08133,2.08133,7000000.0
2009-12-03 22:43:00,2.08139,2.08149,2.08133,2.08138,7000000.0
2009-12-03 22:44:00,2.08144,2.08188,2.08144,2.08188,7000000.0
2009-12-03 22:45:00,2.08175,2.08175,2.08136,2.08166,7000000.0
2009-12-03 22:46:00,2.08234,2.08274,2.08222,2.08269,8000000.0
2009-12-03 22:47:00,2.08281,2.08303,2.08281,2.0829,11000000.0
2009-12-03 22:48:00,2.08288,2.08301,2.08263,2.08301,8000000.0
2009-12-03 22:49:00,2.08264,2.08279,2.08264,2.08279,5000000.0
2009-12-03 22:50:00,2.08309,2.0831,2.08274,2.08284,7000000.0
2009-12-03 22:51:00,2.08304,2.08344,2.08304,2.08344,6000000.0
2009-12-03 22:52:00,2.08351,2.08366,2.0832,2.08366,8000000.0
2009-12-03 22:53:00,2.08368,2.08382,2.08367,2.0838,8000000.0
2009-12-03 22:54:00,2.08374,2.08386,2.08373,2.08373,5000000.0
2009-12-03 22:55:00,2.0838,2.0838,2.08347,2.08347,7000000.0
2009-12-03 22:56:00,2.08357,2.08362,2.0835,2.0835,7000000.0
2009-12-03 22:57:00,2.08345,2.08345,2.08291,2.08291,7000000.0
2009-12-03 22:58:00,2.08301,2.08301,2.08289,2.08294,6000000.0
2009-12-03 22:59:00,2.08315,2.08317,2.08299,2.08299,7000000.0
2009-12-03 23:00:00,2.08307,2.08348,2.08299,2.08348,8000000.0
2009-12-03 23:01:00,2.08356,2.08363,2.08345,2.08345,8000000.0
2009-12-03 23:02:00,2.08368,2.08374,2.08338,2.08363,8000000.0
2009-12-03 23:03:00,2.08382,2.08382,2.08377,2.08377,6000000.0
2009-12-03 23:04:00,2.0839,2.0842,2.08373,2.08416,8000000.0
2009-12-03 23:05:00,2.0841,2.08491,2.0841,2.08483,8000000.0
2009-12-03 23:06:00,2.08443,2.08482,2.08443,2.08468,9000000.0
2009-12-03 23:07:00,2.08465,2.08472,2.08458,2.08458,5000000.0
2009-12-03 23:08:00,2.08472,2.08472,2.0843,2.08431,7000000.0
2009-12-03 23:09:00,2.08452,2.08458,2.08444,2.08445,9000000.0
2009-12-03 23:10:00,2.08453,2.08475,2.08438,2.08475,11000000.0
2009-12-03 23:11:00,2.08449,2.08476,2.08449,2.08474,7000000.0
2009-12-03 23:12:00,2.0846,2.08479,2.08457,2.08479,6000000.0
2009-12-03 23:13:00,2.0847,2.08481,2.08466,2.08474,7000000.0
2009-12-03 23:14:00,2.08482,2.08499,2.08482,2.08497,6000000.0
2009-12-03 23:15:00,2.08461,2.08467,2.08453,2.08467,5000000.0
2009-12-03 23:16:00,2.08469,2.08499,2.08447,2.08499,11000000.0
2009-12-03 23:17:00,2.085,2.08507,2.08491,2.08498,7000000.0
2009-12-03 23:18:00,2.08501,2.08513,2.08497,2.08497,8000000.0
2009-12-03 23:19:00,2.0849,2.08511,2.0849,2.08511,7000000.0
2009-12-03 23:20:00,2.08505,2.08505,2.08465,2.08465,9000000.0
2009-12-03 23:21:00,2.08413,2.08413,2.08387,2.08408,9000000.0
2009-12-03 23:22:00,2.08474,2.08495,2.08474,2.08483,5000000.0
2009-12-03 23:23:00,2.0836,2.08427,2.0836,2.08393,8000000.0
2009-12-03 23:24:00,2.08424,2.08437,2.08424,2.08437,7000000.0
2009-12-03 23:25:00,2.08388,2.0843,2.08376,2.08419,7000000.0
2009-12-03 23:26:00,2.0841,2.08433,2.08405,2.08405,8000000.0
2009-12-03 23:27:00,2.08426,2.08426,2.08401,2.08407,8000000.0
2009-12-03 23:28:00,2.08418,2.08418,2.08398,2.08407,10000000.0
2009-12-03 23:29:00,2.08421,2.08472,2.08421,2.08447,9000000.0
2009-12-03 23:30:00,2.0845,2.08465,2.08447,2.08454,8000000.0
2009-12-03 23:31:00,2.08469,2.08507,2.08464,2.08503,8000000.0
2009-12-03 23:32:00,2.08509,2.0851,2.08499,2.085,8000000.0
2009-12-03 23:33:00,2.08495,2.08518,2.08495,2.08518,7000000.0
2009-12-03 23:34:00,2.08521,2.08533,2.08518,2.0852,11000000.0
2009-12-03 23:35:00,2.08518,2.08523,2.08507,2.08516,6000000.0
2009-12-03 23:36:00,2.08475,2.08512,2.08475,2.08512,7000000.0
2009-12-03 23:37:00,2.08503,2.08508,2.08493,2.08495,8000000.0
2009-12-03 23:38:00,2.08465,2.08476,2.08442,2.08442,7000000.0
2009-12-03 23:39:00,2.08513,2.08522,2.08492,2.08504,10000000.0
2009-12-03 23:40:00,2.08489,2.08489,2.0844,2.08461,7000000.0
2009-12-03 23:41:00,2.08476,2.08509,2.08471,2.08509,9000000.0
2009-12-03 23:42:00,2.08523,2.08529,2.08508,2.08529,7000000.0
2009-12-03 23:43:00,2.0854,2.0854,2.08516,2.08521,6000000.0
2009-12-03 23:44:00,2.08483,2.08503,2.0846,2.0846,7000000.0
2009-12-03 23:45:00,2.08432,2.08478,2.08426,2.08478,7000000.0
2009-12-03 23:46:00,2.08446,2.08467,2.08444,2.08444,8000000.0
2009-12-03 23:47:00,2.08443,2.0851,2.08428,2.0851,8000000.0
2009-12-03 23:48:00,2.08506,2.08506,2.08479,2.08479,7000000.0
2009-12-03 23:49:00,2.08489,2.085,2.08477,2.08496,10000000.0
2009-12-03 23:50:00,2.0852,2.0852,2.08474,2.08476,8000000.0
2009-12-03 23:51:00,2.0847,2.0847,2.08447,2.08447,5000000.0
2009-12-03 23:52:00,2.08434,2.08474,2.08432,2.08474,11000000.0
2009-12-03 23:53:00,2.08449,2.08449,2.08406,2.08406,8000000.0
2009-12-03 23:54:00,2.08251,2.08446,2.08251,2.08429,9000000.0
2009-12-03 23:55:00,2.08413,2.08417,2.0839,2.0839,5000000.0
2009-12-03 23:56:00,2.08408,2.08427,2.08404,2.08427,6000000.0
2009-12-03 23:57:00,2.08444,2.08494,2.08426,2.08494,8000000.0
2009-12-03 23:58:00,2.08523,2.08532,2.08518,2.08518,7000000.0
2009-12-03 23:59:00,2.08512,2.08515,2.08487,2.08487,9000000.0
2009-12-04 00:00:00,2.08425,2.08425,2.08368,2.08368,7000000.0
2009-12-04 00:01:00,2.08388,2.08388,2.08366,2.08375,8000000.0
2009-12-04 00:02:00,2.08386,2.08397,2.08375,2.08375,8000000.0
2009-12-04 00:03:00,2.08386,2.08388,2.08358,2.08358,9000000.0
2009-12-04 00:04:00,2.08434,2.08477,2.08432,2.08432,7000000.0
2009-12-04 00:05:00,2.08448,2.08509,2.08448,2.08509,11000000.0
2009-12-04 00:06:00,2.08464,2.08481,2.08464,2.08469,10000000.0
2009-12-04 00:07:00,2.08478,2.08478,2.08468,2.08476,8000000.0
2009-12-04 00:08:00,2.08466,2.08472,2.08459,2.08472,6000000.0
2009-12-04 00:09:00,2.08476,2.0849,2.08452,2.08452,7000000.0
2009-12-04 00:10:00,2.08441,2.08459,2.08436,2.08436,8000000.0
2009-12-04 00:11:00,2.08455,2.08482,2.08455,2.08482,11000000.0
2009-12-04 00:12:00,2.08475,2.08494,2.08475,2.08477,7000000.0
2009-12-04 00:13:00,2.08465,2.08465,2.08436,2.08443,8000000.0
2009-12-04 00:14:00,2.08441,2.08441,2.08423,2.08437,8000000.0
2009-12-04 00:15:00,2.08444,2.08448,2.08413,2.08413,8000000.0
2009-12-04 00:16:00,2.08419,2.08431,2.08418,2.08424,7000000.0
2009-12-04 00:17:00,2.08409,2.08409,2.08392,2.08392,5000000.0
2009-12-04 00:18:00,2.08416,2.08442,2.08416,2.08436,5000000.0
2009-12-04 00:19:00,2.08427,2.08441,2.08419,2.08439,11000000.0
2009-12-04 00:20:00,2.08426,2.08452,2.08426,2.08452,8000000.0
2009-12-04 00:21:00,2.08452,2.08461,2.08452,2.08456,7000000.0
2009-12-04 00:22:00,2.08463,2.08475,2.08462,2.08462,9000000.0
2009-12-04 00:23:00,2.08471,2.08471,2.08439,2.08452,8000000.0
2009-12-04 00:24:00,2.08447,2.08447,2.08414,2.08426,10000000.0
2009-12-04 00:25:00,2.08416,2.08422,2.0841,2.0841,6000000.0
2009-12-04 00:26:00,2.08417,2.08417,2.08391,2.08396,7000000.0
2009-12-04 00:27:00,2.084,2.0841,2.084,2.08409,9000000.0
2009-12-04 00:28:00,2.08414,2.08425,2.08408,2.08425,9000000.0
2009-12-04 00:29:00,2.08408,2.08433,2.08408,2.08422,8000000.0
2009-12-04 00:30:00,2.08393,2.08393,2.0836,2.08371,11000000.0
2009-12-04 00:31:00,2.08393,2.08393,2.0834,2.08344,8000000.0
2009-12-04 00:32:00,2.08379,2.08415,2.08379,2.08414,5000000.0
2009-12-04 00:33:00,2.08405,2.08416,2.0839,2.0839,7000000.0
2009-12-04 00:34:00,2.08362,2.08371,2.08321,2.08321,8000000.0
2009-12-04 00:35:00,2.08337,2.08338,2.08332,2.08337,5000000.0
2009-12-04 00:36:00,2.08304,2.08421,2.08304,2.08317,10000000.0
2009-12-04 00:37:00,2.08331,2.08331,2.08299,2.08305,5000000.0
2009-12-04 00:38:00,2.08294,2.08299,2.08221,2.08249,7000000.0
2009-12-04 00:39:00,2.08303,2.08303,2.08275,2.0828,10000000.0
2009-12-04 00:40:00,2.08267,2.08272,2.08256,2.0827,7000000.0
2009-12-04 00:41:00,2.0828,2.08284,2.0823,2.08282,10000000.0
2009-12-04 00:42:00,2.08266,2.08366,2.08266,2.0835,11000000.0
2009-12-04 00:43:00,2.0835,2.08386,2.08345,2.0838,6000000.0
2009-12-04 00:44:00,2.08369,2.0839,2.08366,2.0839,5000000.0
2009-12-04 00:45:00,2.08377,2.08377,2.08365,2.08365,5000000.0
2009-12-04 00:46:00,2.08358,2.08377,2.08349,2.08349,7000000.0
2009-12-04 00:47:00,2.08351,2.08359,2.08351,2.08357,7000000.0
2009-12-04 00:48:00,2.08407,2.08408,2.08364,2.08366,10000000.0
2009-12-04 00:49:00,2.08362,2.08373,2.08361,2.08361,6000000.0
2009-12-04 00:50:00,2.08402,2.08437,2.08402,2.08423,8000000.0
2009-12-04 00:51:00,2.08421,2.08429,2.08412,2.08413,7000000.0
2009-12-04 00:52:00,2.08417,2.08417,2.08403,2.08409,8000000.0
2009-12-04 00:53:00,2.08409,2.08419,2.08409,2.08411,5000000.0
2009-12-04 00:54:00,2.08407,2.08442,2.08407,2.0844,8000000.0
2009-12-04 00:55:00,2.08438,2.0844,2.08423,2.08423,7000000.0
2009-12-04 00:56:00,2.08493,2.08522,2.08491,2.08491,6000000.0
2009-12-04 00:57:00,2.08454,2.08454,2.08404,2.08404,10000000.0
2009-12-04 00:58:00,2.08393,2.0842,2.08393,2.0842,6000000.0
2009-12-04 00:59:00,2.0842,2.08449,2.08417,2.08449,7000000.0
2009-12-04 01:00:00,2.08451,2.08487,2.0845,2.08487,9000000.0
2009-12-04 01:01:00,2.08464,2.08464,2.08449,2.08457,7000000.0
2009-12-04 01:02:00,2.08442,2.08454,2.08417,2.08436,8000000.0
2009-12-04 01:03:00,2.08428,2.08428,2.08403,2.08406,10000000.0
2009-12-04 01:04:00,2.08382,2.08394,2.08375,2.08386,8000000.0
2009-12-04 01:05:00,2.08387,2.08402,2.08379,2.08395,7000000.0
2009-12-04 01:06:00,2.08406,2.08406,2.08382,2.08382,8000000.0
2009-12-04 01:07:00,2.08388,2.08402,2.08369,2.08369,6000000.0
2009-12-04 01:08:00,2.08382,2.08407,2.08375,2.08407,8000000.0
2009-12-04 01:09:00,2.08412,2.08414,2.08403,2.08403,5000000.0
2009-12-04 01:10:00,2.08424,2.08428,2.08391,2.08391,11000000.0
2009-12-04 01:11:00,2.08388,2.08389,2.0836,2.0836,5000000.0
2009-12-04 01:12:00,2.08362,2.08375,2.0836,2.08375,6000000.0
2009-12-04 01:13:00,2.08371,2.08371,2.08356,2.0836,7000000.0
2009-12-04 01:14:00,2.08376,2.08391,2.08369,2.0837,8000000.0
2009-12-04 01:15:00,2.08383,2.08391,2.08363,2.08363,7000000.0
2009-12-04 01:16:00,2.0836,2.08363,2.08346,2.08355,9000000.0
2009-12-04 01:17:00,2.08359,2.08387,2.08335,2.08387,8000000.0
2009-12-04 01:18:00,2.08334,2.08373,2.08331,2.0834,8000000.0
2009-12-04 01:19:00,2.08363,2.08367,2.08356,2.08361,7000000.0
2009-12-04 01:20:00,2.08355,2.08365,2.08348,2.08348,8000000.0
2009-12-04 01:21:00,2.08328,2.08351,2.08328,2.08349,7000000.0
2009-12-04 01:22:00,2.08353,2.08359,2.08346,2.08359,7000000.0
2009-12-04 01:23:00,2.08372,2.08399,2.08372,2.08393,7000000.0
2009-12-04 01:24:00,2.08399,2.08438,2.08399,2.08413,11000000.0
2009-12-04 01:25:00,2.08388,2.08389,2.08375,2.08383,7000000.0
2009-12-04 01:26:00,2.08385,2.08385,2.08312,2.08312,8000000.0
2009-12-04 01:27:00,2.08358,2.08369,2.08357,2.08369,7000000.0
2009-12-04 01:28:00,2.08368,2.08378,2.08364,2.08373,8000000.0
2009-12-04 01:29:00,2.08372,2.08372,2.08352,2.08364,6000000.0
2009-12-04 01:30:00,2.08359,2.0837,2.08345,2.0837,7000000.0
2009-12-04 01:31:00,2.0836,2.08367,2.08351,2.08353,6000000.0
2009-12-04 01:32:00,2.08329,2.08338,2.08323,2.08334,6000000.0
2009-12-04 01:33:00,2.08338,2.08343,2.08337,2.08339,7000000.0
2009-12-04 01:34:00,2.08361,2.08371,2.08343,2.08343,11000000.0
2009-12-04 01:35:00,2.08343,2.08345,2.08328,2.08336,8000000.0
2009-12-04 01:36:00,2.08328,2.08339,2.08328,2.08339,6000000.0
2009-12-04 01:37:00,2.08382,2.08382,2.08298,2.08298,8000000.0
2009-12-04 01:38:00,2.08353,2.08359,2.08342,2.08359,7000000.0
2009-12-04 01:39:00,2.0837,2.0837,2.08351,2.08356,9000000.0
2009-12-04 01:40:00,2.08368,2.08373,2.08341,2.0837,11000000.0
2009-12-04 01:41:00,2.08369,2.08377,2.08369,2.08377,8000000.0
2009-12-04 01:42:00,2.08378,2.08378,2.08366,2.08376,6000000.0
2009-12-04 01:43:00,2.08389,2.08407,2.08389,2.08397,9000000.0
2009-12-04 01:44:00,2.08411,2.08416,2.08398,2.08399,8000000.0
2009-12-04 01:45:00,2.08432,2.08435,2.0842,2.08427,7000000.0
2009-12-04 01:46:00,2.08416,2.08416,2.08382,2.08382,7000000.0
2009-12-04 01:47:00,2.08388,2.08388,2.08348,2.08358,7000000.0
2009-12-04 01:48:00,2.08357,2.08357,2.08301,2.08308,8000000.0
2009-12-04 01:49:00,2.08354,2.08359,2.08347,2.08356,6000000.0
2009-12-04 01:50:00,2.08366,2.08378,2.08348,2.08348,7000000.0
2009-12-04 01:51:00,2.0837,2.0839,2.0837,2.0838,5000000.0
2009-12-04 01:52:00,2.0834,2.08395,2.08318,2.08386,8000000.0
2009-12-04 01:53:00,2.08392,2.08425,2.08389,2.08425,8000000.0
2009-12-04 01:54:00,2.08459,2.08459,2.08404,2.08433,10000000.0
2009-12-04 01:55:00,2.08447,2.08454,2.08424,2.08454,9000000.0
2009-12-04 01:56:00,2.08492,2.08492,2.08294,2.08488,6000000.0
2009-12-04 01:57:00,2.08495,2.08527,2.08481,2.08527,5000000.0
2009-12-04 01:58:00,2.08488,2.08488,2.08421,2.08421,8000000.0
2009-12-04 01:59:00,2.08409,2.08462,2.08409,2.08462,7000000.0
2009-12-04 02:00:00,2.08462,2.08462,2.08433,2.08448,5000000.0
2009-12-04 02:01:00,2.08426,2.08426,2.08404,2.08404,10000000.0
2009-12-04 02:02:00,2.08408,2.08414,2.08405,2.08405,13000000.0
2009-12-04 02:03:00,2.08418,2.08496,2.08418,2.08496,17000000.0
2009-12-04 02:04:00,2.08539,2.0856,2.08527,2.0856,12000000.0
2009-12-04 02:05:00,2.08533,2.08546,2.08527,2.08546,9000000.0
2009-12-04 02:06:00,2.08552,2.08624,2.08544,2.08624,7000000.0
2009-12-04 02:07:00,2.08641,2.08657,2.08633,2.08649,13000000.0
2009-12-04 02:08:00,2.08648,2.08677,2.08648,2.08672,16000000.0
2009-12-04 02:09:00,2.0867,2.0867,2.08637,2.08651,10000000.0
2009-12-04 02:10:00,2.08643,2.08649,2.08634,2.08649,5000000.0
2009-12-04 02:11:00,2.08635,2.08648,2.08632,2.08642,7000000.0
2009-12-04 02:12:00,2.08633,2.08643,2.08627,2.08627,14000000.0
2009-12-04 02:13:00,2.08634,2.08676,2.08631,2.08676,7000000.0
2009-12-04 02:14:00,2.08695,2.0871,2.08673,2.0871,7000000.0
2009-12-04 02:15:00,2.08769,2.08805,2.08769,2.08802,7000000.0
2009-12-04 02:16:00,2.08834,2.08935,2.08834,2.08935,8000000.0
2009-12-04 02:17:00,2.08932,2.08932,2.08916,2.08916,7000000.0
2009-12-04 02:18:00,2.08915,2.08915,2.088,2.088,11000000.0
2009-12-04 02:19:00,2.08787,2.08795,2.08776,2.08792,7000000.0
2009-12-04 02:20:00,2.08813,2.08819,2.08744,2.0876,12000000.0
2009-12-04 02:21:00,2.08834,2.08852,2.08834,2.08852,12000000.0
2009-12-04 02:22:00,2.08852,2.08852,2.08814,2.0885,7000000.0
2009-12-04 02:23:00,2.08867,2.08867,2.08861,2.08865,9000000.0
2009-12-04 02:24:00,2.08861,2.08861,2.08846,2.08853,8000000.0
2009-12-04 02:25:00,2.08864,2.0893,2.08864,2.0893,16000000.0
2009-12-04 02:26:00,2.08855,2.08855,2.0881,2.0881,20000000.0
2009-12-04 02:27:00,2.08806,2.08806,2.08793,2.08801,18000000.0
2009-12-04 02:28:00,2.0882,2.08821,2.08806,2.08806,10000000.0
2009-12-04 02:29:00,2.08779,2.08779,2.08758,2.08765,5000000.0
2009-12-04 02:30:00,2.0873,2.08772,2.0873,2.08772,10000000.0
2009-12-04 02:31:00,2.08762,2.08762,2.08727,2.08732,9000000.0
2009-12-04 02:32:00,2.08726,2.0875,2.08726,2.08728,15000000.0
2009-12-04 02:33:00,2.08729,2.0875,2.08729,2.08738,14000000.0
2009-12-04 02:34:00,2.08748,2.08775,2.08725,2.08775,9000000.0
2009-12-04 02:35:00,2.0879,2.08869,2.0879,2.08869,7000000.0
2009-12-04 02:36:00,2.08891,2.08917,2.08886,2.08886,11000000.0
2009-12-04 02:37:00,2.08887,2.08888,2.08866,2.08866,7000000.0
2009-12-04 02:38:00,2.08907,2.08913,2.08902,2.08909,7000000.0
2009-12-04 02:39:00,2.089,2.08912,2.08878,2.08912,13000000.0
2009-12-04 02:40:00,2.089,2.08918,2.08869,2.0887,11000000.0
2009-12-04 02:41:00,2.08898,2.08898,2.08826,2.08826,8000000.0
2009-12-04 02:42:00,2.08829,2.08841,2.08795,2.08796,10000000.0
2009-12-04 02:43:00,2.08816,2.08816,2.08792,2.08801,6000000.0
2009-12-04 02:44:00,2.08846,2.08878,2.08838,2.08878,5000000.0
2009-12-04 02:45:00,2.08836,2.08836,2.08784,2.08784,10000000.0
2009-12-04 02:46:00,2.08822,2.08836,2.08822,2.08831,5000000.0
2009-12-04 02:47:00,2.08827,2.08852,2.08827,2.08827,8000000.0
2009-12-04 02:48:00,2.08811,2.08839,2.08811,2.08835,11000000.0
2009-12-04 02:49:00,2.08852,2.08852,2.08823,2.08825,5000000.0
2009-12-04 02:50:00,2.08818,2.08818,2.08805,2.08806,5000000.0
2009-12-04 02:51:00,2.08836,2.08839,2.08815,2.08839,5000000.0
2009-12-04 02:52:00,2.08827,2.08837,2.08821,2.08821,8000000.0
2009-12-04 02:53:00,2.08765,2.08802,2.08765,2.08802,8000000.0
2009-12-04 02:54:00,2.08812,2.08833,2.08785,2.08785,7000000.0
2009-12-04 02:55:00,2.08812,2.08812,2.08767,2.08792,8000000.0
2009-12-04 02:56:00,2.088,2.08819,2.08794,2.08819,7000000.0
2009-12-04 02:57:00,2.08812,2.08814,2.08757,2.08757,8000000.0
2009-12-04 02:58:00,2.08736,2.08755,2.08725,2.0875,12000000.0
2009-12-04 02:59:00,2.08743,2.08748,2.08728,2.08747,19000000.0
2009-12-04 03:00:00,2.08756,2.08791,2.08747,2.08791,7000000.0
2009-12-04 03:01:00,2.08775,2.08775,2.08738,2.08739,10000000.0
2009-12-04 03:02:00,2.08747,2.08747,2.08726,2.08726,7000000.0
2009-12-04 03:03:00,2.08703,2.08703,2.08645,2.08645,5000000.0
2009-12-04 03:04:00,2.08664,2.08706,2.08651,2.08706,7000000.0
2009-12-04 03:05:00,2.08718,2.0876,2.08718,2.0876,10000000.0
2009-12-04 03:06:00,2.08622,2.08657,2.08622,2.08657,5000000.0
2009-12-04 03:07:00,2.08674,2.08734,2.08674,2.08734,5000000.0
2009-12-04 03:08:00,2.08788,2.08799,2.08788,2.08795,8000000.0
2009-12-04 03:09:00,2.08769,2.08769,2.08681,2.08681,10000000.0
2009-12-04 03:10:00,2.08664,2.08664,2.08642,2.0865,10000000.0
2009-12-04 03:11:00,2.08673,2.08693,2.08673,2.08686,8000000.0
2009-12-04 03:12:00,2.08671,2.08671,2.0863,2.0863,7000000.0
2009-12-04 03:13:00,2.08626,2.08635,2.08624,2.08631,10000000.0
2009-12-04 03:14:00,2.08641,2.08641,2.08609,2.08618,16000000.0
2009-12-04 03:15:00,2.08589,2.0863,2.08557,2.08609,9000000.0
2009-12-04 03:16:00,2.08614,2.08614,2.08603,2.08609,5000000.0
2009-12-04 03:17:00,2.08628,2.08647,2.08622,2.08645,8000000.0
2009-12-04 03:18:00,2.08621,2.08643,2.08618,2.08643,6000000.0
2009-12-04 03:19:00,2.08637,2.0864,2.08607,2.08607,7000000.0
2009-12-04 03:20:00,2.0862,2.0862,2.08596,2.08601,7000000.0
2009-12-04 03:21:00,2.08592,2.08603,2.08566,2.08566,7000000.0
2009-12-04 03:22:00,2.08523,2.08534,2.08338,2.08521,8000000.0
2009-12-04 03:23:00,2.08533,2.08572,2.08533,2.08564,5000000.0
2009-12-04 03:24:00,2.08544,2.08544,2.08485,2.08485,7000000.0
2009-12-04 03:25:00,2.0849,2.08524,2.0849,2.08492,23000000.0
2009-12-04 03:26:00,2.08479,2.08482,2.0847,2.08474,9000000.0
2009-12-04 03:27:00,2.08476,2.08476,2.0844,2.0844,7000000.0
2009-12-04 03:28:00,2.08433,2.08443,2.08421,2.08443,7000000.0
2009-12-04 03:29:00,2.08406,2.08415,2.08397,2.08415,6000000.0
2009-12-04 03:30:00,2.08438,2.08453,2.0842,2.08447,10000000.0
2009-12-04 03:31:00,2.08435,2.08435,2.08423,2.08423,5000000.0
2009-12-04 03:32:00,2.08386,2.08394,2.08386,2.08393,10000000.0
2009-12-04 03:33:00,2.08405,2.08405,2.08372,2.08402,7000000.0
2009-12-04 03:34:00,2.08379,2.08379,2.08355,2.08355,11000000.0
2009-12-04 03:35:00,2.08372,2.08378,2.08372,2.08372,6000000.0
2009-12-04 03:36:00,2.0837,2.08396,2.08364,2.08396,8000000.0
2009-12-04 03:37:00,2.08369,2.08383,2.08361,2.08361,8000000.0
2009-12-04 03:38:00,2.08376,2.08376,2.08358,2.08362,8000000.0
2009-12-04 03:39:00,2.08323,2.08327,2.08297,2.08307,10000000.0
2009-12-04 03:40:00,2.08309,2.08309,2.08284,2.08293,6000000.0
2009-12-04 03:41:00,2.08264,2.08275,2.08264,2.08275,8000000.0
2009-12-04 03:42:00,2.08294,2.08313,2.08293,2.08309,7000000.0
2009-12-04 03:43:00,2.08302,2.08331,2.08302,2.08331,9000000.0
2009-12-04 03:44:00,2.08289,2.08298,2.08256,2.08256,9000000.0
2009-12-04 03:45:00,2.08295,2.08307,2.08273,2.08273,7000000.0
2009-12-04 03:46:00,2.08282,2.08308,2.08277,2.0828,8000000.0
2009-12-04 03:47:00,2.08293,2.0832,2.08279,2.0832,9000000.0
2009-12-04 03:48:00,2.08271,2.08279,2.08249,2.08252,10000000.0
2009-12-04 03:49:00,2.08271,2.08292,2.0827,2.08276,23000000.0
2009-12-04 03:50:00,2.083,2.08321,2.08284,2.08299,7000000.0
2009-12-04 03:51:00,2.08261,2.08286,2.08261,2.08286,8000000.0
2009-12-04 03:52:00,2.08304,2.0831,2.08284,2.08301,9000000.0
2009-12-04 03:53:00,2.08287,2.08288,2.08262,2.08262,8000000.0
2009-12-04 03:54:00,2.08303,2.08381,2.08303,2.08381,6000000.0
2009-12-04 03:55:00,2.08361,2.08379,2.0835,2.0835,10000000.0
2009-12-04 03:56:00,2.08317,2.08326,2.08303,2.08303,12000000.0
2009-12-04 03:57:00,2.08291,2.08291,2.08273,2.08285,9000000.0
2009-12-04 03:58:00,2.08316,2.08329,2.08316,2.08329,8000000.0
2009-12-04 03:59:00,2.0832,2.08325,2.08309,2.08312,7000000.0
2009-12-04 04:00:00,2.08311,2.08339,2.0831,2.08317,18000000.0
2009-12-04 04:01:00,2.0832,2.08377,2.0832,2.08377,8000000.0
2009-12-04 04:02:00,2.08416,2.08424,2.08397,2.08409,25000000.0
2009-12-04 04:03:00,2.08424,2.08442,2.08402,2.08406,12000000.0
2009-12-04 04:04:00,2.08413,2.08413,2.08392,2.08402,9000000.0
2009-12-04 04:05:00,2.08389,2.08433,2.08389,2.08395,7000000.0
2009-12-04 04:06:00,2.08369,2.08369,2.08321,2.08345,11000000.0
2009-12-04 04:07:00,2.0834,2.08352,2.0834,2.08352,7000000.0
2009-12-04 04:08:00,2.08343,2.08357,2.08338,2.08357,10000000.0
2009-12-04 04:09:00,2.08341,2.08375,2.08341,2.08375,5000000.0
2009-12-04 04:10:00,2.08384,2.08384,2.08355,2.08355,9000000.0
2009-12-04 04:11:00,2.08353,2.08354,2.08341,2.08341,7000000.0
2009-12-04 04:12:00,2.0835,2.08382,2.0835,2.08382,6000000.0
2009-12-04 04:13:00,2.08408,2.08408,2.08362,2.08362,8000000.0
2009-12-04 04:14:00,2.08355,2.08398,2.08355,2.08385,7000000.0
2009-12-04 04:15:00,2.08387,2.08402,2.08386,2.0839,8000000.0
2009-12-04 04:16:00,2.08396,2.08398,2.08389,2.0839,8000000.0
2009-12-04 04:17:00,2.08399,2.08423,2.08375,2.08423,19000000.0
2009-12-04 04:18:00,2.0842,2.08421,2.08389,2.08389,8000000.0
2009-12-04 04:19:00,2.0836,2.08376,2.08347,2.08359,21000000.0
2009-12-04 04:20:00,2.08349,2.08361,2.08335,2.08349,11000000.0
2009-12-04 04:21:00,2.08366,2.0837,2.08357,2.08357,7000000.0
2009-12-04 04:22:00,2.08352,2.08367,2.08299,2.08299,8000000.0
2009-12-04 04:23:00,2.08306,2.08354,2.08289,2.08345,10000000.0
2009-12-04 04:24:00,2.08358,2.08366,2.08358,2.08361,12000000.0
2009-12-04 04:25:00,2.08396,2.08411,2.08389,2.08389,9000000.0
2009-12-04 04:26:00,2.08382,2.08386,2.08375,2.08384,8000000.0
2009-12-04 04:27:00,2.08394,2.08394,2.08368,2.08368,9000000.0
2009-12-04 04:28:00,2.08368,2.08369,2.08362,2.08365,14000000.0
2009-12-04 04:29:00,2.08362,2.08369,2.08362,2.08369,16000000.0
2009-12-04 04:30:00,2.08372,2.0839,2.0837,2.0839,25000000.0
2009-12-04 04:31:00,2.08391,2.08413,2.08391,2.0841,5000000.0
2009-12-04 04:32:00,2.0841,2.0841,2.08386,2.08386,12000000.0
2009-12-04 04:33:00,2.08386,2.08393,2.08386,2.08393,10000000.0
2009-12-04 04:34:00,2.08421,2.08424,2.08407,2.08413,15000000.0
2009-12-04 04:35:00,2.08428,2.08435,2.08414,2.08414,9000000.0
2009-12-04 04:36:00,2.08409,2.08409,2.08377,2.08377,7000000.0
2009-12-04 04:37:00,2.08379,2.08402,2.08379,2.08389,7000000.0
2009-12-04 04:38:00,2.08398,2.08408,2.08397,2.08402,6000000.0
2009-12-04 04:39:00,2.08392,2.08398,2.08392,2.08395,5000000.0
2009-12-04 04:40:00,2.08368,2.08374,2.08333,2.08341,6000000.0
2009-12-04 04:41:00,2.0833,2.08368,2.0833,2.08368,5000000.0
2009-12-04 04:42:00,2.08379,2.08379,2.08354,2.08367,11000000.0
2009-12-04 04:43:00,2.08296,2.08364,2.08296,2.08314,9000000.0
2009-12-04 04:44:00,2.08377,2.08388,2.08377,2.08379,8000000.0
2009-12-04 04:45:00,2.08381,2.08397,2.08381,2.08383,9000000.0
2009-12-04 04:46:00,2.08377,2.08404,2.08377,2.08391,7000000.0
2009-12-04 04:47:00,2.08438,2.08438,2.08397,2.08431,8000000.0
2009-12-04 04:48:00,2.0842,2.08426,2.08409,2.08426,7000000.0
2009-12-04 04:49:00,2.08446,2.08446,2.08351,2.08351,6000000.0
2009-12-04 04:50:00,2.08342,2.08342,2.08325,2.08325,7000000.0
2009-12-04 04:51:00,2.08316,2.08316,2.08296,2.08296,15000000.0
2009-12-04 04:52:00,2.08291,2.08302,2.08288,2.08292,9000000.0
2009-12-04 04:53:00,2.08272,2.08285,2.08251,2.08256,8000000.0
2009-12-04 04:54:00,2.08286,2.08288,2.08248,2.08285,11000000.0
2009-12-04 04:55:00,2.08285,2.08293,2.08285,2.08292,11000000.0
2009-12-04 04:56:00,2.08283,2.08319,2.08283,2.08299,12000000.0
2009-12-04 04:57:00,2.08292,2.08292,2.0827,2.0827,8000000.0
2009-12-04 04:58:00,2.08266,2.08268,2.0826,2.08262,6000000.0
2009-12-04 04:59:00,2.08227,2.08257,2.08196,2.08227,12000000.0
2009-12-04 05:00:00,2.08253,2.08261,2.08253,2.08261,9000000.0
2009-12-04 05:01:00,2.08259,2.08267,2.08256,2.0826,5000000.0
2009-12-04 05:02:00,2.08281,2.08295,2.08265,2.08265,7000000.0
2009-12-04 05:03:00,2.08292,2.08292,2.08274,2.08274,8000000.0
2009-12-04 05:04:00,2.08238,2.08241,2.08232,2.08232,9000000.0
2009-12-04 05:05:00,2.08235,2.0824,2.08235,2.08238,13000000.0
2009-12-04 05:06:00,2.08202,2.08208,2.08188,2.08208,8000000.0
2009-12-04 05:07:00,2.08206,2.08211,2.082,2.082,10000000.0
2009-12-04 05:08:00,2.082,2.08219,2.082,2.08219,6000000.0
2009-12-04 05:09:00,2.08222,2.08222,2.08206,2.08212,16000000.0
2009-12-04 05:10:00,2.08234,2.08236,2.08219,2.08235,12000000.0
2009-12-04 05:11:00,2.08231,2.08243,2.08228,2.08228,11000000.0
2009-12-04 05:12:00,2.08178,2.08183,2.08177,2.08183,16000000.0
2009-12-04 05:13:00,2.08183,2.08183,2.08176,2.08178,6000000.0
2009-12-04 05:14:00,2.08179,2.08183,2.08178,2.08181,12000000.0
2009-12-04 05:15:00,2.08186,2.08207,2.08186,2.08207,8000000.0
2009-12-04 05:16:00,2.08216,2.08229,2.08216,2.08216,11000000.0
2009-12-04 05:17:00,2.08209,2.0821,2.08201,2.08201,5000000.0
2009-12-04 05:18:00,2.08194,2.082,2.08182,2.08182,16000000.0
2009-12-04 05:19:00,2.08188,2.0821,2.08188,2.08205,9000000.0
2009-12-04 05:20:00,2.08185,2.08189,2.08174,2.08188,11000000.0
2009-12-04 05:21:00,2.08184,2.08197,2.08169,2.08197,15000000.0
2009-12-04 05:22:00,2.08168,2.08168,2.08154,2.08157,28000000.0
2009-12-04 05:23:00,2.08164,2.08181,2.08164,2.08179,26000000.0
2009-12-04 05:24:00,2.08191,2.08198,2.08191,2.08193,27000000.0
2009-12-04 05:25:00,2.08218,2.08234,2.08199,2.08199,47000000.0
2009-12-04 05:26:00,2.08214,2.08226,2.08207,2.08215,38000000.0
2009-12-04 05:27:00,2.08222,2.08231,2.0818,2.08194,7000000.0
2009-12-04 05:28:00,2.08219,2.0822,2.08199,2.08199,22000000.0
2009-12-04 05:29:00,2.08222,2.08227,2.08209,2.08227,11000000.0
2009-12-04 05:30:00,2.08239,2.08241,2.08233,2.08236,7000000.0
2009-12-04 05:31:00,2.08311,2.08355,2.08311,2.08332,10000000.0
2009-12-04 05:32:00,2.0834,2.0835,2.08337,2.0835,10000000.0
2009-12-04 05:33:00,2.08326,2.08338,2.08326,2.0833,8000000.0
2009-12-04 05:34:00,2.08328,2.08332,2.08322,2.0833,8000000.0
2009-12-04 05:35:00,2.08318,2.08334,2.08318,2.08329,10000000.0
2009-12-04 05:36:00,2.083,2.083,2.08242,2.08287,15000000.0
2009-12-04 05:37:00,2.0831,2.08314,2.08307,2.08309,11000000.0
2009-12-04 05:38:00,2.08307,2.08333,2.08307,2.08333,11000000.0
2009-12-04 05:39:00,2.08351,2.08351,2.08279,2.08306,7000000.0
2009-12-04 05:40:00,2.08287,2.0831,2.08257,2.08257,5000000.0
2009-12-04 05:41:00,2.08307,2.08307,2.08299,2.08299,9000000.0
2009-12-04 05:42:00,2.08288,2.08301,2.08251,2.08251,16000000.0
2009-12-04 05:43:00,2.08316,2.08337,2.08316,2.08326,8000000.0
2009-12-04 05:44:00,2.08314,2.08332,2.08314,2.08332,9000000.0
2009-12-04 05:45:00,2.0834,2.08345,2.08334,2.08334,13000000.0
2009-12-04 05:46:00,2.0833,2.08335,2.0833,2.08335,10000000.0
2009-12-04 05:47:00,2.08328,2.08337,2.08328,2.08331,15000000.0
2009-12-04 05:48:00,2.08337,2.08342,2.08335,2.0834,11000000.0
2009-12-04 05:49:00,2.08341,2.08341,2.08333,2.08333,8000000.0
2009-12-04 05:50:00,2.08352,2.08394,2.08352,2.08392,13000000.0
2009-12-04 05:51:00,2.0836,2.08376,2.0836,2.08374,30000000.0
2009-12-04 05:52:00,2.08403,2.08404,2.08394,2.08403,15000000.0
2009-12-04 05:53:00,2.08392,2.08392,2.08327,2.08327,8000000.0
2009-12-04 05:54:00,2.08378,2.08378,2.08373,2.08374,16000000.0
2009-12-04 05:55:00,2.08334,2.08381,2.08334,2.08379,11000000.0
2009-12-04 05:56:00,2.08376,2.08376,2.08361,2.08362,33000000.0
2009-12-04 05:57:00,2.0835,2.08357,2.083,2.08304,11000000.0
2009-12-04 05:58:00,2.08347,2.08367,2.08299,2.08349,19000000.0
2009-12-04 05:59:00,2.08361,2.08386,2.08361,2.08368,12000000.0
2009-12-04 06:00:00,2.08392,2.08398,2.0837,2.08391,25000000.0
2009-12-04 06:01:00,2.08392,2.0842,2.08391,2.08418,16000000.0
2009-12-04 06:02:00,2.08431,2.08447,2.08429,2.08435,13000000.0
2009-12-04 06:03:00,2.0845,2.0847,2.0845,2.0847,22000000.0
2009-12-04 06:04:00,2.08451,2.08457,2.08446,2.08457,11000000.0
2009-12-04 06:05:00,2.08449,2.08449,2.08429,2.08431,9000000.0
2009-12-04 06:06:00,2.08409,2.08469,2.08409,2.08468,8000000.0
2009-12-04 06:07:00,2.0849,2.08492,2.08465,2.08465,10000000.0
2009-12-04 06:08:00,2.08451,2.08458,2.08441,2.08441,8000000.0
2009-12-04 06:09:00,2.08408,2.08408,2.08365,2.08365,10000000.0
2009-12-04 06:10:00,2.08396,2.0844,2.08396,2.0844,8000000.0
2009-12-04 06:11:00,2.08432,2.08432,2.08396,2.08396,5000000.0
2009-12-04 06:12:00,2.08397,2.08417,2.08397,2.08407,10000000.0
2009-12-04 06:13:00,2.08389,2.08389,2.08376,2.08376,15000000.0
2009-12-04 06:14:00,2.08384,2.08398,2.08384,2.08396,10000000.0
2009-12-04 06:15:00,2.08397,2.08397,2.0837,2.08371,18000000.0
2009-12-04 06:16:00,2.08371,2.08398,2.08371,2.08398,11000000.0
2009-12-04 06:17:00,2.08397,2.08401,2.08394,2.08395,7000000.0
2009-12-04 06:18:00,2.08404,2.08404,2.08339,2.08366,13000000.0
2009-12-04 06:19:00,2.08383,2.08397,2.08379,2.0838,12000000.0
2009-12-04 06:20:00,2.08374,2.08407,2.08374,2.08397,18000000.0
2009-12-04 06:21:00,2.0838,2.08408,2.08379,2.08403,26000000.0
2009-12-04 06:22:00,2.08406,2.08406,2.08393,2.08394,6000000.0
2009-12-04 06:23:00,2.08382,2.08409,2.08382,2.08409,11000000.0
2009-12-04 06:24:00,2.08419,2.0842,2.08407,2.0842,11000000.0
2009-12-04 06:25:00,2.08419,2.08419,2.08399,2.08399,10000000.0
2009-12-04 06:26:00,2.08399,2.08399,2.08346,2.0835,7000000.0
2009-12-04 06:27:00,2.08395,2.084,2.08388,2.084,8000000.0
2009-12-04 06:28:00,2.08396,2.08398,2.08389,2.08389,7000000.0
2009-12-04 06:29:00,2.08396,2.08405,2.08396,2.08405,5000000.0
2009-12-04 06:30:00,2.08399,2.08412,2.08393,2.08393,11000000.0
2009-12-04 06:31:00,2.0839,2.084,2.08384,2.08399,20000000.0
2009-12-04 06:32:00,2.08403,2.08414,2.08388,2.08414,31000000.0
2009-12-04 06:33:00,2.08413,2.08415,2.0841,2.0841,17000000.0
2009-12-04 06:34:00,2.08406,2.08407,2.084,2.08407,9000000.0
2009-12-04 06:35:00,2.08401,2.08414,2.08401,2.08414,8000000.0
2009-12-04 06:36:00,2.08413,2.08413,2.08393,2.08398,10000000.0
2009-12-04 06:37:00,2.08413,2.08413,2.08403,2.08403,7000000.0
2009-12-04 06:38:00,2.08376,2.084,2.08357,2.084,8000000.0
2009-12-04 06:39:00,2.08413,2.08413,2.08406,2.08407,12000000.0
2009-12-04 06:40:00,2.08409,2.08418,2.08399,2.08399,7000000.0
2009-12-04 06:41:00,2.08411,2.08411,2.08389,2.08389,6000000.0
2009-12-04 06:42:00,2.08355,2.08377,2.08336,2.08373,11000000.0
2009-12-04 06:43:00,2.08347,2.08372,2.08339,2.08372,9000000.0
2009-12-04 06:44:00,2.08355,2.08365,2.08355,2.08358,11000000.0
2009-12-04 06:45:00,2.08355,2.08356,2.08346,2.08346,8000000.0
2009-12-04 06:46:00,2.08386,2.08399,2.08369,2.08369,8000000.0
2009-12-04 06:47:00,2.08352,2.08372,2.0818,2.08363,8000000.0
2009-12-04 06:48:00,2.08351,2.08356,2.08346,2.08349,8000000.0
2009-12-04 06:49:00,2.08351,2.0836,2.08337,2.0836,9000000.0
2009-12-04 06:50:00,2.08329,2.0837,2.08309,2.0837,9000000.0
2009-12-04 06:51:00,2.08352,2.08363,2.08352,2.08363,11000000.0
2009-12-04 06:52:00,2.08368,2.08374,2.08362,2.08362,7000000.0
2009-12-04 06:53:00,2.08373,2.08386,2.08371,2.08371,8000000.0
2009-12-04 06:54:00,2.08353,2.08382,2.0834,2.08371,11000000.0
2009-12-04 06:55:00,2.08378,2.08384,2.08371,2.08372,8000000.0
2009-12-04 06:56:00,2.08394,2.08394,2.08362,2.08362,13000000.0
2009-12-04 06:57:00,2.08358,2.08361,2.08343,2.08361,18000000.0
2009-12-04 06:58:00,2.08354,2.08354,2.08339,2.08339,16000000.0
2009-12-04 06:59:00,2.08351,2.08356,2.08345,2.08351,11000000.0
2009-12-04 07:00:00,2.08327,2.08327,2.08311,2.08318,8000000.0
2009-12-04 07:01:00,2.08322,2.08326,2.08322,2.08323,14000000.0
2009-12-04 07:02:00,2.08334,2.08363,2.08334,2.08363,18000000.0
2009-12-04 07:03:00,2.08396,2.08398,2.08382,2.08397,8000000.0
2009-12-04 07:04:00,2.08361,2.08361,2.08342,2.0835,8000000.0
2009-12-04 07:05:00,2.08345,2.08345,2.08329,2.08329,10000000.0
2009-12-04 07:06:00,2.08346,2.08354,2.08345,2.08354,8000000.0
2009-12-04 07:07:00,2.08349,2.08349,2.08299,2.08315,15000000.0
2009-12-04 07:08:00,2.0835,2.08362,2.0835,2.08362,18000000.0
2009-12-04 07:09:00,2.0836,2.08366,2.08352,2.08352,8000000.0
2009-12-04 07:10:00,2.08374,2.08374,2.08351,2.08353,18000000.0
2009-12-04 07:11:00,2.08346,2.08348,2.08331,2.08347,11000000.0
2009-12-04 07:12:00,2.08349,2.08349,2.08332,2.08332,11000000.0
2009-12-04 07:13:00,2.08338,2.08357,2.08338,2.08338,9000000.0
2009-12-04 07:14:00,2.08335,2.08335,2.08319,2.0833,12000000.0
2009-12-04 07:15:00,2.08329,2.08352,2.08329,2.08352,7000000.0
2009-12-04 07:16:00,2.084,2.084,2.08344,2.08344,12000000.0
2009-12-04 07:17:00,2.08352,2.08485,2.08352,2.08485,15000000.0
2009-12-04 07:18:00,2.08465,2.08465,2.0842,2.08424,8000000.0
2009-12-04 07:19:00,2.08435,2.08446,2.08419,2.0842,7000000.0
2009-12-04 07:20:00,2.08415,2.08419,2.08413,2.08415,9000000.0
2009-12-04 07:21:00,2.0843,2.08478,2.0843,2.08478,5000000.0
2009-12-04 07:22:00,2.08498,2.08498,2.08483,2.08485,7000000.0
2009-12-04 07:23:00,2.08473,2.08477,2.08469,2.08477,11000000.0
2009-12-04 07:24:00,2.08465,2.08465,2.08434,2.08434,23000000.0
2009-12-04 07:25:00,2.08435,2.08457,2.08435,2.08457,28000000.0
2009-12-04 07:26:00,2.08448,2.08474,2.08442,2.08466,14000000.0
2009-12-04 07:27:00,2.08461,2.08484,2.08461,2.08473,20000000.0
2009-12-04 07:28:00,2.08473,2.08473,2.08445,2.08445,17000000.0
2009-12-04 07:29:00,2.08472,2.08501,2.08472,2.08498,27000000.0
2009-12-04 07:30:00,2.08493,2.08516,2.08493,2.08516,20000000.0
2009-12-04 07:31:00,2.08542,2.08561,2.08542,2.08547,7000000.0
2009-12-04 07:32:00,2.08557,2.08564,2.08547,2.08559,11000000.0
2009-12-04 07:33:00,2.08568,2.08575,2.08552,2.08555,22000000.0
2009-12-04 07:34:00,2.08579,2.08619,2.08579,2.08619,16000000.0
2009-12-04 07:35:00,2.08646,2.08668,2.08635,2.08635,15000000.0
2009-12-04 07:36:00,2.08622,2.08622,2.08608,2.08608,6000000.0
2009-12-04 07:37:00,2.08612,2.0862,2.08612,2.08617,12000000.0
2009-12-04 07:38:00,2.08609,2.08628,2.08606,2.08628,7000000.0
2009-12-04 07:39:00,2.08607,2.08607,2.08582,2.08589,14000000.0
2009-12-04 07:40:00,2.08559,2.08585,2.08559,2.08578,9000000.0
2009-12-04 07:41:00,2.08587,2.08591,2.08567,2.08572,24000000.0
2009-12-04 07:42:00,2.08573,2.08588,2.0856,2.08588,17000000.0
2009-12-04 07:43:00,2.08556,2.08569,2.08524,2.08558,22000000.0
2009-12-04 07:44:00,2.08596,2.08596,2.0858,2.08586,10000000.0
2009-12-04 07:45:00,2.08584,2.08584,2.08555,2.08564,15000000.0
2009-12-04 07:46:00,2.0856,2.08576,2.08548,2.08576,17000000.0
2009-12-04 07:47:00,2.08577,2.08577,2.08559,2.0856,15000000.0
2009-12-04 07:48:00,2.08551,2.08551,2.08527,2.08538,10000000.0
2009-12-04 07:49:00,2.08546,2.08563,2.08546,2.08552,20000000.0
2009-12-04 07:50:00,2.08551,2.08551,2.08503,2.08503,17000000.0
2009-12-04 07:51:00,2.08487,2.08487,2.08443,2.08443,15000000.0
2009-12-04 07:52:00,2.08444,2.08467,2.08438,2.08438,29000000.0
2009-12-04 07:53:00,2.08402,2.08402,2.08378,2.08378,13000000.0
2009-12-04 07:54:00,2.08377,2.08408,2.08377,2.08408,23000000.0
2009-12-04 07:55:00,2.08421,2.0843,2.08411,2.08413,27000000.0
2009-12-04 07:56:00,2.08432,2.08476,2.08432,2.08476,18000000.0
2009-12-04 07:57:00,2.08475,2.08496,2.08472,2.08493,20000000.0
2009-12-04 07:58:00,2.08495,2.08551,2.08495,2.0854,13000000.0
2009-12-04 07:59:00,2.08541,2.08546,2.0853,2.0853,23000000.0
2009-12-04 08:00:00,2.08512,2.08513,2.08492,2.08513,31000000.0
2009-12-04 08:01:00,2.08501,2.08545,2.08501,2.08545,13000000.0
2009-12-04 08:02:00,2.08578,2.08578,2.08558,2.08558,12000000.0
2009-12-04 08:03:00,2.08552,2.08586,2.08548,2.08586,20000000.0
2009-12-04 08:04:00,2.08561,2.08582,2.08548,2.08558,30000000.0
2009-12-04 08:05:00,2.08546,2.08553,2.08546,2.08549,9000000.0
2009-12-04 08:06:00,2.08539,2.0855,2.08537,2.0855,21000000.0
2009-12-04 08:07:00,2.08551,2.08551,2.08534,2.08534,15000000.0
2009-12-04 08:08:00,2.08528,2.0854,2.08528,2.0854,25000000.0
2009-12-04 08:09:00,2.08548,2.08561,2.08548,2.08554,23000000.0
2009-12-04 08:10:00,2.0855,2.08554,2.08541,2.08542,27000000.0
2009-12-04 08:11:00,2.08544,2.08565,2.08544,2.08555,18000000.0
2009-12-04 08:12:00,2.08553,2.08553,2.08408,2.08408,22000000.0
2009-12-04 08:13:00,2.08382,2.08384,2.08356,2.08366,18000000.0
2009-12-04 08:14:00,2.08399,2.08448,2.08399,2.08448,33000000.0
2009-12-04 08:15:00,2.08437,2.08462,2.08437,2.08462,21000000.0
2009-12-04 08:16:00,2.0846,2.08464,2.08454,2.08456,21000000.0
2009-12-04 08:17:00,2.08437,2.08437,2.084,2.084,19000000.0
2009-12-04 08:18:00,2.08406,2.08421,2.084,2.08421,17000000.0
2009-12-04 08:19:00,2.08423,2.0843,2.08404,2.08411,16000000.0
2009-12-04 08:20:00,2.0841,2.08417,2.08395,2.08415,13000000.0
2009-12-04 08:21:00,2.08413,2.08416,2.08404,2.08407,18000000.0
2009-12-04 08:22:00,2.0841,2.08431,2.08407,2.08407,26000000.0
2009-12-04 08:23:00,2.08419,2.08424,2.08405,2.08424,16000000.0
2009-12-04 08:24:00,2.08431,2.08439,2.08426,2.08438,28000000.0
2009-12-04 08:25:00,2.08456,2.08459,2.08433,2.08452,49000000.0
2009-12-04 08:26:00,2.0841,2.0844,2.08387,2.08424,14000000.0
2009-12-04 08:27:00,2.08432,2.08436,2.08415,2.08417,31000000.0
2009-12-04 08:28:00,2.08428,2.08485,2.08428,2.08455,28000000.0
2009-12-04 08:29:00,2.08454,2.0848,2.08422,2.08431,32000000.0
2009-12-04 08:30:00,2.08486,2.08501,2.08471,2.085,28000000.0
2009-12-04 08:31:00,2.08512,2.08527,2.08511,2.08527,40000000.0
2009-12-04 08:32:00,2.08525,2.08526,2.08509,2.08512,51000000.0
2009-12-04 08:33:00,2.08513,2.08521,2.08512,2.08516,48000000.0
2009-12-04 08:34:00,2.08496,2.085,2.08483,2.085,49000000.0
2009-12-04 08:35:00,2.08503,2.0853,2.08495,2.08505,39000000.0
2009-12-04 08:36:00,2.08485,2.08485,2.0846,2.08469,12000000.0
2009-12-04 08:37:00,2.08473,2.08476,2.08455,2.08466,25000000.0
2009-12-04 08:38:00,2.08491,2.08511,2.08465,2.08465,21000000.0
2009-12-04 08:39:00,2.08455,2.08484,2.08455,2.08484,23000000.0
2009-12-04 08:40:00,2.08485,2.08485,2.08433,2.08433,36000000.0
2009-12-04 08:41:00,2.0843,2.0844,2.08417,2.08437,30000000.0
2009-12-04 08:42:00,2.0846,2.08504,2.0846,2.08504,17000000.0
2009-12-04 08:43:00,2.08517,2.08542,2.08491,2.08491,23000000.0
2009-12-04 08:44:00,2.08466,2.08468,2.08452,2.08468,17000000.0
2009-12-04 08:45:00,2.08459,2.08474,2.08454,2.08474,37000000.0
2009-12-04 08:46:00,2.08448,2.08461,2.0844,2.08446,23000000.0
2009-12-04 08:47:00,2.0845,2.0845,2.08442,2.08447,25000000.0
2009-12-04 08:48:00,2.08453,2.08512,2.08453,2.08492,36000000.0
2009-12-04 08:49:00,2.08487,2.08487,2.08439,2.08439,27000000.0
2009-12-04 08:50:00,2.08436,2.08462,2.08421,2.08422,56000000.0
2009-12-04 08:51:00,2.08447,2.08452,2.08441,2.08443,32000000.0
2009-12-04 08:52:00,2.08433,2.08441,2.08425,2.08441,39000000.0
2009-12-04 08:53:00,2.08441,2.08445,2.0842,2.08442,63000000.0
2009-12-04 08:54:00,2.08446,2.0846,2.08446,2.0846,42000000.0
2009-12-04 08:55:00,2.08472,2.08489,2.08462,2.08462,55000000.0
2009-12-04 08:56:00,2.08452,2.08452,2.08428,2.08428,21000000.0
2009-12-04 08:57:00,2.08438,2.08438,2.08387,2.08417,23000000.0
2009-12-04 08:58:00,2.08414,2.08435,2.08414,2.08434,18000000.0
2009-12-04 08:59:00,2.08445,2.0845,2.08443,2.0845,12000000.0
2009-12-04 09:00:00,2.0846,2.08474,2.0846,2.08462,26000000.0
2009-12-04 09:01:00,2.08453,2.08457,2.08397,2.08397,19000000.0
2009-12-04 09:02:00,2.0836,2.08392,2.0836,2.08389,15000000.0
2009-12-04 09:03:00,2.08361,2.08361,2.08298,2.08298,16000000.0
2009-12-04 09:04:00,2.08305,2.08307,2.0826,2.08268,22000000.0
2009-12-04 09:05:00,2.08251,2.08261,2.08243,2.08243,11000000.0
2009-12-04 09:06:00,2.08223,2.08223,2.08156,2.08156,31000000.0
2009-12-04 09:07:00,2.08125,2.08133,2.08109,2.08112,33000000.0
2009-12-04 09:08:00,2.08146,2.08192,2.08146,2.08174,17000000.0
2009-12-04 09:09:00,2.08187,2.08187,2.08154,2.08162,37000000.0
2009-12-04 09:10:00,2.08155,2.08163,2.08137,2.08155,31000000.0
2009-12-04 09:11:00,2.08134,2.08141,2.08094,2.08094,26000000.0
2009-12-04 09:12:00,2.08089,2.08091,2.08082,2.08091,41000000.0
2009-12-04 09:13:00,2.08086,2.08086,2.08051,2.08054,61000000.0
2009-12-04 09:14:00,2.08058,2.08079,2.08054,2.08077,57000000.0
2009-12-04 09:15:00,2.08044,2.08072,2.08016,2.08049,33000000.0
2009-12-04 09:16:00,2.08081,2.08081,2.08067,2.08067,39000000.0
2009-12-04 09:17:00,2.08051,2.08051,2.0803,2.08048,40000000.0
2009-12-04 09:18:00,2.08062,2.08081,2.08052,2.08076,68000000.0
2009-12-04 09:19:00,2.08087,2.08087,2.08064,2.08087,52000000.0
2009-12-04 09:20:00,2.08087,2.0816,2.08087,2.08115,37000000.0
2009-12-04 09:21:00,2.08107,2.08161,2.08107,2.08161,61000000.0
2009-12-04 09:22:00,2.08144,2.08154,2.08128,2.0813,63000000.0
2009-12-04 09:23:00,2.08135,2.08151,2.08128,2.08148,65000000.0
2009-12-04 09:24:00,2.08162,2.08206,2.08154,2.08206,47000000.0
2009-12-04 09:25:00,2.08195,2.08231,2.08195,2.0823,32000000.0
2009-12-04 09:26:00,2.0823,2.0823,2.08216,2.08227,29000000.0
2009-12-04 09:27:00,2.08224,2.08224,2.08182,2.08182,55000000.0
2009-12-04 09:28:00,2.08164,2.08164,2.08124,2.08124,46000000.0
2009-12-04 09:29:00,2.08111,2.08137,2.08059,2.08059,32000000.0
2009-12-04 09:30:00,2.08024,2.0804,2.08024,2.08036,24000000.0
2009-12-04 09:31:00,2.08073,2.08073,2.08067,2.08069,18000000.0
2009-12-04 09:32:00,2.08073,2.08087,2.08072,2.08076,35000000.0
2009-12-04 09:33:00,2.08072,2.0809,2.08072,2.0809,43000000.0
2009-12-04 09:34:00,2.08082,2.08088,2.08063,2.08064,31000000.0
2009-12-04 09:35:00,2.08081,2.08081,2.08052,2.08069,47000000.0
2009-12-04 09:36:00,2.08059,2.08059,2.08034,2.08046,34000000.0
2009-12-04 09:37:00,2.08072,2.08115,2.08055,2.08115,49000000.0
2009-12-04 09:38:00,2.08101,2.08105,2.08089,2.08098,37000000.0
2009-12-04 09:39:00,2.08096,2.08108,2.08092,2.081,61000000.0
2009-12-04 09:40:00,2.08099,2.08118,2.08098,2.08116,46000000.0
2009-12-04 09:41:00,2.08118,2.08139,2.08109,2.08139,33000000.0
2009-12-04 09:42:00,2.08125,2.08125,2.08101,2.08106,60000000.0
2009-12-04 09:43:00,2.08109,2.08161,2.08109,2.08161,66000000.0
2009-12-04 09:44:00,2.08168,2.0817,2.08162,2.08169,21000000.0
2009-12-04 09:45:00,2.08168,2.08171,2.0816,2.08168,22000000.0
2009-12-04 09:46:00,2.08155,2.0816,2.0814,2.08157,30000000.0
2009-12-04 09:47:00,2.08166,2.08166,2.08142,2.08151,24000000.0
2009-12-04 09:48:00,2.08149,2.08149,2.08139,2.08147,34000000.0
2009-12-04 09:49:00,2.08138,2.08165,2.08091,2.08117,26000000.0
2009-12-04 09:50:00,2.08155,2.0817,2.08153,2.0817,34000000.0
2009-12-04 09:51:00,2.08193,2.08196,2.08179,2.0818,56000000.0
2009-12-04 09:52:00,2.08177,2.08241,2.08177,2.08241,38000000.0
2009-12-04 09:53:00,2.08261,2.08311,2.08261,2.08301,32000000.0
2009-12-04 09:54:00,2.08278,2.08278,2.08265,2.08274,36000000.0
2009-12-04 09:55:00,2.08265,2.08272,2.08261,2.08272,38000000.0
2009-12-04 09:56:00,2.08268,2.08268,2.08238,2.0824,38000000.0
2009-12-04 09:57:00,2.08271,2.08283,2.0825,2.08283,30000000.0
2009-12-04 09:58:00,2.0826,2.08272,2.0826,2.08262,52000000.0
2009-12-04 09:59:00,2.08206,2.08236,2.08141,2.08141,32000000.0
2009-12-04 10:00:00,2.08134,2.08142,2.08113,2.08141,39000000.0
2009-12-04 10:01:00,2.08105,2.08105,2.08074,2.08089,44000000.0
2009-12-04 10:02:00,2.08109,2.08122,2.08102,2.08114,34000000.0
2009-12-04 10:03:00,2.081,2.081,2.08089,2.08089,47000000.0
2009-12-04 10:04:00,2.08094,2.08204,2.08094,2.08204,32000000.0
2009-12-04 10:05:00,2.08213,2.08294,2.08213,2.08294,32000000.0
2009-12-04 10:06:00,2.08284,2.08284,2.08249,2.08249,42000000.0
2009-12-04 10:07:00,2.0827,2.0827,2.08212,2.08212,51000000.0
2009-12-04 10:08:00,2.08212,2.08215,2.08194,2.08215,54000000.0
2009-12-04 10:09:00,2.08203,2.08203,2.0818,2.08182,53000000.0
2009-12-04 10:10:00,2.0821,2.08237,2.08209,2.08237,72000000.0
2009-12-04 10:11:00,2.08275,2.08275,2.08223,2.08225,61000000.0
2009-12-04 10:12:00,2.08223,2.08223,2.08143,2.08143,65000000.0
2009-12-04 10:13:00,2.08161,2.08161,2.08128,2.08128,56000000.0
2009-12-04 10:14:00,2.08101,2.08118,2.08098,2.08109,49000000.0
2009-12-04 10:15:00,2.08109,2.08111,2.08085,2.08085,46000000.0
2009-12-04 10:16:00,2.08066,2.08085,2.08044,2.08085,33000000.0
2009-12-04 10:17:00,2.08076,2.08126,2.08076,2.08126,37000000.0
2009-12-04 10:18:00,2.0811,2.08117,2.08089,2.08117,50000000.0
2009-12-04 10:19:00,2.08114,2.08119,2.08098,2.08098,59000000.0
2009-12-04 10:20:00,2.08126,2.08168,2.08126,2.08168,41000000.0
2009-12-04 10:21:00,2.08164,2.08172,2.08158,2.08158,44000000.0
2009-12-04 10:22:00,2.0815,2.08163,2.08148,2.08149,47000000.0
2009-12-04 10:23:00,2.08162,2.08165,2.08146,2.08146,58000000.0
2009-12-04 10:24:00,2.08162,2.0817,2.08139,2.08139,43000000.0
2009-12-04 10:25:00,2.08129,2.08129,2.08084,2.08084,60000000.0
2009-12-04 10:26:00,2.08149,2.08175,2.08149,2.08173,64000000.0
2009-12-04 10:27:00,2.08199,2.08199,2.0817,2.0817,54000000.0
2009-12-04 10:28:00,2.08167,2.08206,2.08167,2.08182,62000000.0
2009-12-04 10:29:00,2.08187,2.08207,2.08177,2.08207,61000000.0
2009-12-04 10:30:00,2.0818,2.0818,2.0815,2.08153,36000000.0
2009-12-04 10:31:00,2.08167,2.08167,2.08144,2.08159,39000000.0
2009-12-04 10:32:00,2.08148,2.08149,2.08118,2.08118,44000000.0
2009-12-04 10:33:00,2.08088,2.0809,2.08048,2.08056,18000000.0
2009-12-04 10:34:00,2.08058,2.08086,2.08048,2.0808,20000000.0
2009-12-04 10:35:00,2.08076,2.08101,2.08076,2.08094,23000000.0
2009-12-04 10:36:00,2.0812,2.0812,2.08093,2.08108,32000000.0
2009-12-04 10:37:00,2.08071,2.08079,2.0805,2.08056,30000000.0
2009-12-04 10:38:00,2.08039,2.08042,2.08023,2.08042,26000000.0
2009-12-04 10:39:00,2.0805,2.08054,2.08043,2.08049,29000000.0
2009-12-04 10:40:00,2.08072,2.08072,2.08052,2.08063,19000000.0
2009-12-04 10:41:00,2.08042,2.08048,2.08035,2.08048,29000000.0
2009-12-04 10:42:00,2.0805,2.08072,2.08049,2.08072,38000000.0
2009-12-04 10:43:00,2.0807,2.08091,2.0807,2.08089,27000000.0
2009-12-04 10:44:00,2.08091,2.08098,2.08066,2.08078,26000000.0
2009-12-04 10:45:00,2.0809,2.08091,2.08069,2.08069,27000000.0
2009-12-04 10:46:00,2.0807,2.08084,2.08063,2.08084,35000000.0
2009-12-04 10:47:00,2.08086,2.08086,2.08035,2.08085,23000000.0
2009-12-04 10:48:00,2.08086,2.08092,2.08079,2.08092,44000000.0
2009-12-04 10:49:00,2.08107,2.08113,2.08105,2.08108,36000000.0
2009-12-04 10:50:00,2.08104,2.08104,2.0809,2.08091,47000000.0
2009-12-04 10:51:00,2.08092,2.08092,2.08073,2.08082,45000000.0
2009-12-04 10:52:00,2.08054,2.08091,2.08054,2.0809,33000000.0
2009-12-04 10:53:00,2.08066,2.08066,2.07949,2.07949,46000000.0
2009-12-04 10:54:00,2.07946,2.07986,2.07946,2.07977,35000000.0
2009-12-04 10:55:00,2.07966,2.07973,2.07953,2.07953,37000000.0
2009-12-04 10:56:00,2.07946,2.07975,2.07946,2.07959,33000000.0
2009-12-04 10:57:00,2.0797,2.0797,2.0795,2.07953,33000000.0
2009-12-04 10:58:00,2.0795,2.07966,2.07945,2.07966,26000000.0
2009-12-04 10:59:00,2.07958,2.07958,2.07937,2.07943,47000000.0
2009-12-04 11:00:00,2.07952,2.07971,2.07952,2.07967,39000000.0
2009-12-04 11:01:00,2.07934,2.07934,2.07883,2.07891,45000000.0
2009-12-04 11:02:00,2.0789,2.07891,2.07881,2.07881,17000000.0
2009-12-04 11:03:00,2.07883,2.07883,2.07846,2.07856,37000000.0
2009-12-04 11:04:00,2.0785,2.07892,2.07844,2.07892,40000000.0
2009-12-04 11:05:00,2.07884,2.07884,2.07858,2.07867,18000000.0
2009-12-04 11:06:00,2.07877,2.07882,2.07871,2.07881,19000000.0
2009-12-04 11:07:00,2.07848,2.07848,2.07823,2.07823,30000000.0
2009-12-04 11:08:00,2.07844,2.07854,2.07843,2.07854,30000000.0
2009-12-04 11:09:00,2.07856,2.07864,2.07834,2.07864,45000000.0
2009-12-04 11:10:00,2.07881,2.07881,2.07862,2.07864,35000000.0
2009-12-04 11:11:00,2.07865,2.0789,2.07865,2.07867,46000000.0
2009-12-04 11:12:00,2.07869,2.07869,2.07834,2.07853,55000000.0
2009-12-04 11:13:00,2.07852,2.07879,2.07852,2.07877,59000000.0
2009-12-04 11:14:00,2.07886,2.0789,2.07864,2.07866,41000000.0
2009-12-04 11:15:00,2.0786,2.07879,2.0783,2.07879,34000000.0
2009-12-04 11:16:00,2.0789,2.07896,2.07869,2.07882,20000000.0
2009-12-04 11:17:00,2.07901,2.07901,2.07864,2.07871,57000000.0
2009-12-04 11:18:00,2.07873,2.07901,2.07868,2.07898,44000000.0
2009-12-04 11:19:00,2.07911,2.07923,2.07893,2.07923,63000000.0
2009-12-04 11:20:00,2.07912,2.07919,2.07887,2.07893,43000000.0
2009-12-04 11:21:00,2.07902,2.07916,2.07897,2.07898,34000000.0
2009-12-04 11:22:00,2.07901,2.07906,2.07893,2.07901,56000000.0
2009-12-04 11:23:00,2.079,2.07919,2.07889,2.07895,43000000.0
2009-12-04 11:24:00,2.0788,2.07889,2.07857,2.07863,53000000.0
2009-12-04 11:25:00,2.07866,2.07878,2.07862,2.07874,29000000.0
2009-12-04 11:26:00,2.07858,2.07873,2.07858,2.07862,41000000.0
2009-12-04 11:27:00,2.07842,2.07846,2.0782,2.07826,34000000.0
2009-12-04 11:28:00,2.07818,2.07836,2.07818,2.07827,36000000.0
2009-12-04 11:29:00,2.0783,2.0783,2.07788,2.07792,43000000.0
2009-12-04 11:30:00,2.07811,2.0784,2.0781,2.0784,24000000.0
2009-12-04 11:31:00,2.07851,2.07851,2.07825,2.07834,34000000.0
2009-12-04 11:32:00,2.07848,2.07859,2.07844,2.07859,46000000.0
2009-12-04 11:33:00,2.07862,2.07875,2.07855,2.07875,41000000.0
2009-12-04 11:34:00,2.0788,2.0788,2.07864,2.07871,28000000.0
2009-12-04 11:35:00,2.07883,2.079,2.07881,2.079,44000000.0
2009-12-04 11:36:00,2.07902,2.07906,2.07878,2.07882,48000000.0
2009-12-04 11:37:00,2.07883,2.07894,2.07878,2.07892,50000000.0
2009-12-04 11:38:00,2.07881,2.0789,2.07874,2.07881,37000000.0
2009-12-04 11:39:00,2.07884,2.07886,2.07864,2.07864,52000000.0
2009-12-04 11:40:00,2.07867,2.0795,2.07867,2.0795,27000000.0
2009-12-04 11:41:00,2.07966,2.07989,2.07966,2.07989,49000000.0
2009-12-04 11:42:00,2.07992,2.07992,2.07945,2.07945,22000000.0
2009-12-04 11:43:00,2.07943,2.07954,2.07936,2.07937,45000000.0
2009-12-04 11:44:00,2.0794,2.0794,2.07912,2.07912,42000000.0
2009-12-04 11:45:00,2.07937,2.07957,2.07934,2.07957,41000000.0
2009-12-04 11:46:00,2.07922,2.07932,2.07922,2.07925,38000000.0
2009-12-04 11:47:00,2.0791,2.0791,2.07896,2.07908,22000000.0
2009-12-04 11:48:00,2.07909,2.07924,2.07909,2.07919,27000000.0
2009-12-04 11:49:00,2.07925,2.07934,2.07922,2.07933,41000000.0
2009-12-04 11:50:00,2.07941,2.07978,2.07941,2.0797,44000000.0
2009-12-04 11:51:00,2.08003,2.08003,2.07986,2.07996,37000000.0
2009-12-04 11:52:00,2.08011,2.08028,2.08008,2.08013,37000000.0
2009-12-04 11:53:00,2.08016,2.08027,2.08016,2.08025,33000000.0
2009-12-04 11:54:00,2.08024,2.08026,2.08006,2.08012,37000000.0
2009-12-04 11:55:00,2.08043,2.08043,2.08027,2.08028,38000000.0
2009-12-04 11:56:00,2.08033,2.08038,2.08028,2.08035,51000000.0
2009-12-04 11:57:00,2.08025,2.08025,2.08001,2.08002,29000000.0
2009-12-04 11:58:00,2.08012,2.08089,2.08012,2.08071,31000000.0
2009-12-04 11:59:00,2.08071,2.08071,2.08043,2.08052,51000000.0
2009-12-04 12:00:00,2.08052,2.08091,2.08052,2.08091,23000000.0
2009-12-04 12:01:00,2.08093,2.08093,2.08079,2.08082,24000000.0
2009-12-04 12:02:00,2.08077,2.08077,2.08062,2.08062,34000000.0
2009-12-04 12:03:00,2.0803,2.0803,2.07947,2.07947,36000000.0
2009-12-04 12:04:00,2.07942,2.07969,2.07942,2.07967,33000000.0
2009-12-04 12:05:00,2.08004,2.08056,2.08004,2.08042,26000000.0
2009-12-04 12:06:00,2.08077,2.08091,2.08068,2.08091,15000000.0
2009-12-04 12:07:00,2.08089,2.08089,2.0807,2.08079,23000000.0
2009-12-04 12:08:00,2.08085,2.08103,2.08079,2.08087,37000000.0
2009-12-04 12:09:00,2.08105,2.08152,2.08105,2.08152,11000000.0
2009-12-04 12:10:00,2.08146,2.08146,2.08085,2.08085,25000000.0
2009-12-04 12:11:00,2.08092,2.08118,2.08092,2.08102,33000000.0
2009-12-04 12:12:00,2.08106,2.08112,2.08102,2.08103,31000000.0
2009-12-04 12:13:00,2.08098,2.0811,2.08095,2.08109,24000000.0
2009-12-04 12:14:00,2.08085,2.08097,2.08084,2.08097,36000000.0
2009-12-04 12:15:00,2.08094,2.08119,2.08094,2.08118,29000000.0
2009-12-04 12:16:00,2.08125,2.0813,2.08106,2.08119,30000000.0
2009-12-04 12:17:00,2.08097,2.08108,2.08092,2.081,41000000.0
2009-12-04 12:18:00,2.081,2.081,2.08075,2.08078,43000000.0
2009-12-04 12:19:00,2.08082,2.08098,2.08076,2.08098,37000000.0
2009-12-04 12:20:00,2.08105,2.08105,2.08049,2.08087,40000000.0
2009-12-04 12:21:00,2.08049,2.08061,2.08038,2.08061,61000000.0
2009-12-04 12:22:00,2.08052,2.08053,2.07961,2.08053,24000000.0
2009-12-04 12:23:00,2.08029,2.08033,2.08026,2.08032,23000000.0
2009-12-04 12:24:00,2.08029,2.08029,2.07991,2.08007,30000000.0
2009-12-04 12:25:00,2.08003,2.0802,2.07988,2.0802,22000000.0
2009-12-04 12:26:00,2.08021,2.08032,2.08018,2.08032,32000000.0
2009-12-04 12:27:00,2.08025,2.08025,2.08015,2.08018,25000000.0
2009-12-04 12:28:00,2.08018,2.08022,2.08013,2.08014,58000000.0
2009-12-04 12:29:00,2.07995,2.07995,2.07808,2.07812,71000000.0
2009-12-04 12:30:00,2.07801,2.07998,2.07801,2.07984,47000000.0
2009-12-04 12:31:00,2.0799,2.08022,2.0799,2.08022,55000000.0
2009-12-04 12:32:00,2.08054,2.08065,2.08054,2.08056,32000000.0
2009-12-04 12:33:00,2.08057,2.08059,2.08038,2.08038,40000000.0
2009-12-04 12:34:00,2.0803,2.08031,2.08024,2.08028,14000000.0
2009-12-04 12:35:00,2.08041,2.08054,2.08041,2.08049,20000000.0
2009-12-04 12:36:00,2.08055,2.08057,2.08048,2.08048,36000000.0
2009-12-04 12:37:00,2.08051,2.08063,2.08051,2.08056,22000000.0
2009-12-04 12:38:00,2.08066,2.08079,2.08063,2.08063,12000000.0
2009-12-04 12:39:00,2.08084,2.08085,2.08075,2.08075,20000000.0
2009-12-04 12:40:00,2.08043,2.08043,2.07998,2.07998,16000000.0
2009-12-04 12:41:00,2.07994,2.08009,2.07994,2.07997,10000000.0
2009-12-04 12:42:00,2.07995,2.07995,2.07942,2.07942,26000000.0
2009-12-04 12:43:00,2.07966,2.07967,2.07951,2.07951,9000000.0
2009-12-04 12:44:00,2.07936,2.07941,2.07933,2.07933,21000000.0
2009-12-04 12:45:00,2.0794,2.0795,2.0794,2.07941,30000000.0
2009-12-04 12:46:00,2.07936,2.07936,2.07919,2.07921,41000000.0
2009-12-04 12:47:00,2.07924,2.07954,2.07924,2.07954,26000000.0
2009-12-04 12:48:00,2.07951,2.07957,2.07947,2.07947,27000000.0
2009-12-04 12:49:00,2.07955,2.07967,2.07944,2.07967,36000000.0
2009-12-04 12:50:00,2.07959,2.07962,2.07928,2.07952,34000000.0
2009-12-04 12:51:00,2.07948,2.07951,2.07933,2.07951,25000000.0
2009-12-04 12:52:00,2.07967,2.07972,2.0796,2.07971,26000000.0
2009-12-04 12:53:00,2.07964,2.07964,2.07949,2.07956,16000000.0
2009-12-04 12:54:00,2.07963,2.07966,2.07944,2.07949,28000000.0
2009-12-04 12:55:00,2.07944,2.07944,2.07912,2.07926,29000000.0
2009-12-04 12:56:00,2.07915,2.07927,2.07913,2.07913,30000000.0
2009-12-04 12:57:00,2.07892,2.0791,2.07869,2.0791,26000000.0
2009-12-04 12:58:00,2.07913,2.07927,2.07893,2.07927,14000000.0
2009-12-04 12:59:00,2.0794,2.07949,2.07935,2.07939,32000000.0
2009-12-04 13:00:00,2.07934,2.07937,2.07929,2.07933,20000000.0
2009-12-04 13:01:00,2.0794,2.07947,2.07922,2.07935,31000000.0
2009-12-04 13:02:00,2.07931,2.07952,2.07798,2.07835,12000000.0
2009-12-04 13:03:00,2.0793,2.07938,2.07922,2.07927,21000000.0
2009-12-04 13:04:00,2.07938,2.07938,2.07918,2.07918,7000000.0
2009-12-04 13:05:00,2.07934,2.07957,2.07934,2.07953,17000000.0
2009-12-04 13:06:00,2.0794,2.0796,2.0794,2.0796,22000000.0
2009-12-04 13:07:00,2.07977,2.0799,2.07977,2.07988,17000000.0
2009-12-04 13:08:00,2.0799,2.0799,2.07958,2.07958,37000000.0
2009-12-04 13:09:00,2.07944,2.07952,2.07941,2.07946,33000000.0
2009-12-04 13:10:00,2.07937,2.07937,2.07906,2.07923,32000000.0
2009-12-04 13:11:00,2.07905,2.07905,2.07888,2.07888,21000000.0
2009-12-04 13:12:00,2.07883,2.07887,2.07881,2.07887,7000000.0
2009-12-04 13:13:00,2.07893,2.07911,2.07893,2.07893,11000000.0
2009-12-04 13:14:00,2.07892,2.07899,2.0789,2.07892,33000000.0
2009-12-04 13:15:00,2.07921,2.07921,2.07887,2.07887,25000000.0
2009-12-04 13:16:00,2.07902,2.07916,2.07902,2.07916,20000000.0
2009-12-04 13:17:00,2.07943,2.07986,2.07943,2.07965,19000000.0
2009-12-04 13:18:00,2.07961,2.07986,2.07961,2.07976,41000000.0
2009-12-04 13:19:00,2.07996,2.08014,2.07987,2.08014,36000000.0
2009-12-04 13:20:00,2.08013,2.08013,2.07963,2.07963,36000000.0
2009-12-04 13:21:00,2.07942,2.07999,2.07942,2.07999,54000000.0
2009-12-04 13:22:00,2.07983,2.07983,2.07969,2.07969,41000000.0
2009-12-04 13:23:00,2.07967,2.07971,2.07955,2.07957,11000000.0
2009-12-04 13:24:00,2.07955,2.07955,2.07937,2.07946,23000000.0
2009-12-04 13:25:00,2.07919,2.07919,2.07904,2.07904,25000000.0
2009-12-04 13:26:00,2.07907,2.07924,2.07907,2.07921,20000000.0
2009-12-04 13:27:00,2.0793,2.07941,2.0793,2.07939,32000000.0
2009-12-04 13:28:00,2.07946,2.07954,2.07945,2.07949,26000000.0
2009-12-04 13:29:00,2.0796,2.07973,2.07954,2.0796,25000000.0
2009-12-04 13:30:00,2.07951,2.07963,2.0794,2.07957,16000000.0
2009-12-04 13:31:00,2.07935,2.07955,2.07925,2.07949,21000000.0
2009-12-04 13:32:00,2.0797,2.07987,2.07965,2.0798,28000000.0
2009-12-04 13:33:00,2.07945,2.07967,2.07807,2.07929,18000000.0
2009-12-04 13:34:00,2.07964,2.07989,2.07874,2.07934,35000000.0
2009-12-04 13:35:00,2.07982,2.07982,2.07955,2.07961,10000000.0
2009-12-04 13:36:00,2.07957,2.07957,2.07944,2.07945,40000000.0
2009-12-04 13:37:00,2.07931,2.07953,2.07931,2.07937,22000000.0
2009-12-04 13:38:00,2.07927,2.07952,2.07927,2.07937,39000000.0
2009-12-04 13:39:00,2.07926,2.07939,2.07909,2.07909,32000000.0
2009-12-04 13:40:00,2.07892,2.07914,2.07892,2.07913,35000000.0
2009-12-04 13:41:00,2.07908,2.07908,2.07891,2.07893,27000000.0
2009-12-04 13:42:00,2.07872,2.07872,2.07817,2.07817,32000000.0
2009-12-04 13:43:00,2.07828,2.07863,2.07828,2.0786,26000000.0
2009-12-04 13:44:00,2.07866,2.07895,2.07852,2.07895,25000000.0
2009-12-04 13:45:00,2.07933,2.07933,2.07909,2.07931,21000000.0
2009-12-04 13:46:00,2.07925,2.07945,2.07925,2.07935,13000000.0
2009-12-04 13:47:00,2.07914,2.07923,2.07898,2.07898,22000000.0
2009-12-04 13:48:00,2.07898,2.0793,2.07898,2.0791,21000000.0
2009-12-04 13:49:00,2.07908,2.07924,2.07899,2.07907,24000000.0
2009-12-04 13:50:00,2.07955,2.07997,2.07955,2.07979,27000000.0
2009-12-04 13:51:00,2.07982,2.07989,2.07971,2.07989,27000000.0
2009-12-04 13:52:00,2.07982,2.08022,2.07982,2.08022,31000000.0
2009-12-04 13:53:00,2.08021,2.08021,2.07979,2.07979,31000000.0
2009-12-04 13:54:00,2.07959,2.07966,2.07937,2.07966,28000000.0
2009-12-04 13:55:00,2.07962,2.07962,2.0793,2.0793,33000000.0
2009-12-04 13:56:00,2.07915,2.0792,2.07897,2.07897,23000000.0
2009-12-04 13:57:00,2.07855,2.07872,2.07827,2.0786,19000000.0
2009-12-04 13:58:00,2.07892,2.07897,2.07891,2.07897,30000000.0
2009-12-04 13:59:00,2.07895,2.07895,2.07833,2.07833,39000000.0
2009-12-04 14:00:00,2.07778,2.07778,2.07729,2.07729,30000000.0
2009-12-04 14:01:00,2.07705,2.07757,2.07686,2.07757,16000000.0
2009-12-04 14:02:00,2.07772,2.07772,2.07752,2.07765,34000000.0
2009-12-04 14:03:00,2.07739,2.07771,2.07739,2.07755,24000000.0
2009-12-04 14:04:00,2.07758,2.07795,2.07758,2.07795,20000000.0
2009-12-04 14:05:00,2.07795,2.078,2.0778,2.078,31000000.0
2009-12-04 14:06:00,2.0781,2.07814,2.078,2.07814,28000000.0
2009-12-04 14:07:00,2.07807,2.07807,2.07768,2.07768,32000000.0
2009-12-04 14:08:00,2.07745,2.07745,2.07726,2.07726,22000000.0
2009-12-04 14:09:00,2.07717,2.07726,2.07717,2.07726,15000000.0
2009-12-04 14:10:00,2.07719,2.07719,2.07655,2.07663,24000000.0
2009-12-04 14:11:00,2.07671,2.0768,2.07666,2.07669,22000000.0
2009-12-04 14:12:00,2.07679,2.0769,2.07679,2.07689,17000000.0
2009-12-04 14:13:00,2.07661,2.07719,2.07661,2.07698,19000000.0
2009-12-04 14:14:00,2.07708,2.07741,2.07707,2.07727,22000000.0
2009-12-04 14:15:00,2.07733,2.07766,2.07725,2.07756,26000000.0
2009-12-04 14:16:00,2.07768,2.0777,2.07757,2.07765,10000000.0
2009-12-04 14:17:00,2.07772,2.07784,2.07765,2.07779,8000000.0
2009-12-04 14:18:00,2.07762,2.07762,2.07669,2.07669,13000000.0
2009-12-04 14:19:00,2.077,2.077,2.07678,2.07679,29000000.0
2009-12-04 14:20:00,2.07665,2.07665,2.07637,2.07638,15000000.0
2009-12-04 14:21:00,2.07637,2.07649,2.07617,2.07635,18000000.0
2009-12-04 14:22:00,2.07656,2.0766,2.07655,2.07656,10000000.0
2009-12-04 14:23:00,2.07663,2.07668,2.0766,2.0766,24000000.0
2009-12-04 14:24:00,2.07669,2.07694,2.07669,2.07671,17000000.0
2009-12-04 14:25:00,2.07664,2.07672,2.07664,2.07666,31000000.0
2009-12-04 14:26:00,2.07674,2.07679,2.0767,2.0767,14000000.0
2009-12-04 14:27:00,2.0767,2.07695,2.0767,2.07695,14000000.0
2009-12-04 14:28:00,2.07719,2.07725,2.07719,2.07723,9000000.0
2009-12-04 14:29:00,2.07722,2.07722,2.07676,2.07676,7000000.0
2009-12-04 14:30:00,2.07742,2.07749,2.07741,2.07741,17000000.0
2009-12-04 14:31:00,2.07726,2.07727,2.07675,2.07675,21000000.0
2009-12-04 14:32:00,2.07617,2.07638,2.07617,2.07617,8000000.0
2009-12-04 14:33:00,2.07619,2.07633,2.07618,2.07631,10000000.0
2009-12-04 14:34:00,2.07621,2.07621,2.07587,2.07587,5000000.0
2009-12-04 14:35:00,2.07621,2.07658,2.07621,2.07658,7000000.0
2009-12-04 14:36:00,2.07659,2.07663,2.07646,2.0765,8000000.0
2009-12-04 14:37:00,2.07677,2.07681,2.07661,2.07675,11000000.0
2009-12-04 14:38:00,2.07722,2.07735,2.07706,2.07706,7000000.0
2009-12-04 14:39:00,2.07707,2.07746,2.07707,2.07743,8000000.0
2009-12-04 14:40:00,2.07756,2.07781,2.07756,2.07781,5000000.0
2009-12-04 14:41:00,2.07784,2.07785,2.07769,2.07785,10000000.0
2009-12-04 14:42:00,2.07795,2.07815,2.07794,2.07813,9000000.0
2009-12-04 14:43:00,2.07808,2.07877,2.07808,2.07877,8000000.0
2009-12-04 14:44:00,2.07865,2.0789,2.07865,2.07878,8000000.0
2009-12-04 14:45:00,2.07895,2.07895,2.07873,2.07886,6000000.0
2009-12-04 14:46:00,2.07886,2.07886,2.07843,2.07855,9000000.0
2009-12-04 14:47:00,2.07859,2.07864,2.07836,2.07847,8000000.0
2009-12-04 14:48:00,2.07854,2.07856,2.0782,2.07843,8000000.0
2009-12-04 14:49:00,2.07819,2.07819,2.0779,2.078,9000000.0
2009-12-04 14:50:00,2.07805,2.07805,2.07744,2.07744,7000000.0
2009-12-04 14:51:00,2.07758,2.07758,2.07733,2.07756,10000000.0
2009-12-04 14:52:00,2.07795,2.07811,2.07784,2.0781,10000000.0
2009-12-04 14:53:00,2.07817,2.07818,2.07801,2.07815,7000000.0
2009-12-04 14:54:00,2.07799,2.07799,2.07774,2.07774,8000000.0
2009-12-04 14:55:00,2.07774,2.07774,2.0775,2.0775,7000000.0
2009-12-04 14:56:00,2.07763,2.07763,2.07747,2.07752,8000000.0
2009-12-04 14:57:00,2.07768,2.07779,2.0776,2.07779,7000000.0
2009-12-04 14:58:00,2.07771,2.07777,2.07755,2.07777,8000000.0
2009-12-04 14:59:00,2.07767,2.07772,2.07746,2.0775,7000000.0
2009-12-04 15:00:00,2.07724,2.07739,2.07721,2.07727,7000000.0
2009-12-04 15:01:00,2.07744,2.07763,2.07737,2.07738,8000000.0
2009-12-04 15:02:00,2.0777,2.07796,2.0777,2.07792,7000000.0
2009-12-04 15:03:00,2.07801,2.07818,2.078,2.07818,7000000.0
2009-12-04 15:04:00,2.0782,2.0782,2.078,2.07815,8000000.0
2009-12-04 15:05:00,2.07815,2.07839,2.07813,2.07839,7000000.0
2009-12-04 15:06:00,2.07835,2.07852,2.07835,2.07841,8000000.0
2009-12-04 15:07:00,2.07842,2.07847,2.0781,2.07844,11000000.0
2009-12-04 15:08:00,2.07838,2.07841,2.07806,2.07826,8000000.0
2009-12-04 15:09:00,2.07806,2.07808,2.07781,2.07781,7000000.0
2009-12-04 15:10:00,2.07798,2.0781,2.07793,2.07793,7000000.0
2009-12-04 15:11:00,2.07771,2.07771,2.07746,2.07751,11000000.0
2009-12-04 15:12:00,2.07739,2.07739,2.07716,2.07721,5000000.0
2009-12-04 15:13:00,2.07732,2.07746,2.0773,2.0773,9000000.0
2009-12-04 15:14:00,2.07721,2.07728,2.07684,2.07721,7000000.0
2009-12-04 15:15:00,2.07731,2.07753,2.07731,2.07753,8000000.0
2009-12-04 15:16:00,2.07743,2.07783,2.07743,2.07783,9000000.0
2009-12-04 15:17:00,2.0779,2.07811,2.0779,2.07809,5000000.0
2009-12-04 15:18:00,2.07812,2.07812,2.07794,2.07804,8000000.0
2009-12-04 15:19:00,2.07806,2.07833,2.07805,2.07826,7000000.0
2009-12-04 15:20:00,2.07827,2.07831,2.0782,2.07831,9000000.0
2009-12-04 15:21:00,2.07835,2.07855,2.07818,2.0784,8000000.0
2009-12-04 15:22:00,2.07872,2.07895,2.07872,2.07886,9000000.0
2009-12-04 15:23:00,2.07916,2.07925,2.07904,2.07904,8000000.0
2009-12-04 15:24:00,2.07888,2.07888,2.07828,2.07828,8000000.0
2009-12-04 15:25:00,2.07825,2.0783,2.07805,2.07805,7000000.0
2009-12-04 15:26:00,2.07806,2.07878,2.07806,2.07878,7000000.0
2009-12-04 15:27:00,2.07869,2.07898,2.07866,2.07866,7000000.0
2009-12-04 15:28:00,2.07857,2.07958,2.07857,2.07958,11000000.0
2009-12-04 15:29:00,2.07989,2.07989,2.0775,2.0775,7000000.0
2009-12-04 15:30:00,2.07346,2.07346,2.07052,2.07201,6000000.0
2009-12-04 15:31:00,2.07366,2.07564,2.07346,2.07564,9000000.0
2009-12-04 15:32:00,2.07572,2.07634,2.07572,2.07573,10000000.0
2009-12-04 15:33:00,2.07548,2.07548,2.07433,2.07433,8000000.0
2009-12-04 15:34:00,2.0734,2.0734,2.07232,2.07232,6000000.0
2009-12-04 15:35:00,2.07137,2.07156,2.07126,2.07142,7000000.0
2009-12-04 15:36:00,2.07072,2.07072,2.06969,2.07034,7000000.0
2009-12-04 15:37:00,2.07114,2.07127,2.06977,2.06987,8000000.0
2009-12-04 15:38:00,2.06854,2.07164,2.06854,2.07164,7000000.0
2009-12-04 15:39:00,2.07304,2.07445,2.07304,2.07422,10000000.0
2009-12-04 15:40:00,2.07469,2.07469,2.07255,2.07255,5000000.0
2009-12-04 15:41:00,2.07251,2.07376,2.07251,2.0737,11000000.0
2009-12-04 15:42:00,2.07382,2.07412,2.07357,2.07395,8000000.0
2009-12-04 15:43:00,2.07371,2.07415,2.07371,2.07394,8000000.0
2009-12-04 15:44:00,2.07416,2.07449,2.07394,2.07438,8000000.0
2009-12-04 15:45:00,2.0754,2.07588,2.0754,2.07545,8000000.0
2009-12-04 15:46:00,2.07565,2.07577,2.0753,2.0753,10000000.0
2009-12-04 15:47:00,2.07489,2.07489,2.07414,2.07421,7000000.0
2009-12-04 15:48:00,2.07366,2.07366,2.07279,2.07282,7000000.0
2009-12-04 15:49:00,2.07362,2.07429,2.07362,2.07429,6000000.0
2009-12-04 15:50:00,2.07451,2.07495,2.07447,2.07495,8000000.0
2009-12-04 15:51:00,2.07542,2.07569,2.07503,2.07503,9000000.0
2009-12-04 15:52:00,2.07456,2.0757,2.07449,2.0757,7000000.0
2009-12-04 15:53:00,2.07556,2.07601,2.07556,2.07591,7000000.0
2009-12-04 15:54:00,2.07576,2.07576,2.07496,2.07496,11000000.0
2009-12-04 15:55:00,2.07526,2.07558,2.07511,2.07558,9000000.0
2009-12-04 15:56:00,2.07563,2.07608,2.07563,2.07574,7000000.0
2009-12-04 15:57:00,2.07494,2.07529,2.07479,2.07479,10000000.0
2009-12-04 15:58:00,2.07466,2.07628,2.07456,2.07628,10000000.0
2009-12-04 15:59:00,2.07526,2.07526,2.07443,2.07459,7000000.0
2009-12-04 16:00:00,2.07433,2.07495,2.07371,2.07495,7000000.0
2009-12-04 16:01:00,2.07505,2.07505,2.07423,2.07456,9000000.0
2009-12-04 16:02:00,2.07429,2.07429,2.0729,2.0729,8000000.0
2009-12-04 16:03:00,2.07328,2.07328,2.07209,2.07209,11000000.0
2009-12-04 16:04:00,2.07231,2.07299,2.07231,2.07292,6000000.0
2009-12-04 16:05:00,2.07274,2.0729,2.07152,2.07152,9000000.0
2009-12-04 16:06:00,2.07175,2.07217,2.07175,2.07204,10000000.0
2009-12-04 16:07:00,2.07252,2.07294,2.0725,2.07294,10000000.0
2009-12-04 16:08:00,2.07364,2.0737,2.07311,2.07311,8000000.0
2009-12-04 16:09:00,2.07254,2.07254,2.07197,2.07203,7000000.0
2009-12-04 16:10:00,2.07247,2.07271,2.07146,2.07146,7000000.0
2009-12-04 16:11:00,2.07091,2.07091,2.07017,2.07017,10000000.0
2009-12-04 16:12:00,2.07028,2.07028,2.06979,2.06979,9000000.0
2009-12-04 16:13:00,2.06943,2.06965,2.06932,2.06932,7000000.0
2009-12-04 16:14:00,2.06943,2.06988,2.06943,2.06982,11000000.0
2009-12-04 16:15:00,2.07121,2.07197,2.07121,2.07191,7000000.0
2009-12-04 16:16:00,2.07158,2.07158,2.07107,2.07107,7000000.0
2009-12-04 16:17:00,2.07094,2.07114,2.07049,2.07114,11000000.0
2009-12-04 16:18:00,2.07096,2.07104,2.07071,2.07071,10000000.0
2009-12-04 16:19:00,2.07089,2.07157,2.07089,2.07157,11000000.0
2009-12-04 16:20:00,2.07144,2.07187,2.07144,2.07187,6000000.0
2009-12-04 16:21:00,2.07184,2.0724,2.07184,2.0724,6000000.0
2009-12-04 16:22:00,2.07264,2.07283,2.07201,2.07225,8000000.0
2009-12-04 16:23:00,2.07167,2.07186,2.07152,2.07155,8000000.0
2009-12-04 16:24:00,2.07148,2.07198,2.07148,2.07198,10000000.0
2009-12-04 16:25:00,2.07267,2.07282,2.0713,2.0713,7000000.0
2009-12-04 16:26:00,2.07155,2.07166,2.07146,2.07163,7000000.0
2009-12-04 16:27:00,2.07171,2.07171,2.07102,2.07144,11000000.0
2009-12-04 16:28:00,2.07087,2.07102,2.07083,2.07102,11000000.0
2009-12-04 16:29:00,2.07095,2.07099,2.07045,2.07045,7000000.0
2009-12-04 16:30:00,2.0704,2.0704,2.06958,2.06991,8000000.0
2009-12-04 16:31:00,2.07007,2.07007,2.06972,2.06972,7000000.0
2009-12-04 16:32:00,2.06978,2.07014,2.06975,2.06988,8000000.0
2009-12-04 16:33:00,2.07009,2.07009,2.06971,2.06976,11000000.0
2009-12-04 16:34:00,2.07014,2.07085,2.07014,2.07072,8000000.0
2009-12-04 16:35:00,2.07075,2.07075,2.07055,2.07064,7000000.0
2009-12-04 16:36:00,2.07053,2.07061,2.06994,2.06994,5000000.0
2009-12-04 16:37:00,2.06947,2.06959,2.06913,2.06933,8000000.0
2009-12-04 16:38:00,2.06899,2.0692,2.06897,2.0692,7000000.0
2009-12-04 16:39:00,2.06962,2.06976,2.06931,2.06953,8000000.0
2009-12-04 16:40:00,2.06937,2.06955,2.0684,2.0684,11000000.0
2009-12-04 16:41:00,2.06818,2.06835,2.06809,2.06828,10000000.0
2009-12-04 16:42:00,2.06858,2.06879,2.06827,2.06827,7000000.0
2009-12-04 16:43:00,2.0681,2.06824,2.068,2.068,7000000.0
2009-12-04 16:44:00,2.06786,2.06864,2.06786,2.06864,7000000.0
2009-12-04 16:45:00,2.06811,2.06811,2.06746,2.06746,11000000.0
2009-12-04 16:46:00,2.06747,2.06769,2.06724,2.06758,11000000.0
2009-12-04 16:47:00,2.06745,2.06745,2.06718,2.06718,7000000.0
2009-12-04 16:48:00,2.06719,2.06719,2.06671,2.06692,10000000.0
2009-12-04 16:49:00,2.06673,2.067,2.06673,2.06675,8000000.0
2009-12-04 16:50:00,2.06676,2.06689,2.06648,2.06687,8000000.0
2009-12-04 16:51:00,2.06698,2.06778,2.06696,2.06778,9000000.0
2009-12-04 16:52:00,2.06834,2.06858,2.06834,2.06857,7000000.0
2009-12-04 16:53:00,2.06862,2.06896,2.06862,2.0689,6000000.0
2009-12-04 16:54:00,2.069,2.06928,2.069,2.06928,7000000.0
2009-12-04 16:55:00,2.0688,2.0688,2.06846,2.06846,11000000.0
2009-12-04 16:56:00,2.06829,2.0684,2.06828,2.06831,11000000.0
2009-12-04 16:57:00,2.06849,2.06872,2.06842,2.06872,7000000.0
2009-12-04 16:58:00,2.06894,2.06925,2.06894,2.06925,5000000.0
2009-12-04 16:59:00,2.0682,2.06989,2.0682,2.06983,7000000.0
2009-12-04 17:00:00,2.07033,2.07061,2.07033,2.07038,5000000.0
2009-12-04 17:01:00,2.07078,2.071,2.07078,2.0708,7000000.0
2009-12-04 17:02:00,2.07051,2.07071,2.07051,2.07064,8000000.0
2009-12-04 17:03:00,2.07069,2.07083,2.06878,2.07042,7000000.0
2009-12-04 17:04:00,2.07039,2.07039,2.07025,2.07028,7000000.0
2009-12-04 17:05:00,2.07091,2.07092,2.07052,2.07052,10000000.0
2009-12-04 17:06:00,2.07053,2.07157,2.07044,2.07157,9000000.0
2009-12-04 17:07:00,2.07188,2.07199,2.07164,2.07199,8000000.0
2009-12-04 17:08:00,2.07188,2.07188,2.07137,2.07188,9000000.0
2009-12-04 17:09:00,2.07229,2.07262,2.07226,2.07262,8000000.0
2009-12-04 17:10:00,2.07227,2.07242,2.07209,2.07209,9000000.0
2009-12-04 17:11:00,2.07178,2.07295,2.07178,2.07295,8000000.0
2009-12-04 17:12:00,2.07359,2.07408,2.07359,2.07408,7000000.0
2009-12-04 17:13:00,2.07427,2.07478,2.07427,2.07439,8000000.0
2009-12-04 17:14:00,2.07401,2.07401,2.07363,2.07369,8000000.0
2009-12-04 17:15:00,2.07364,2.07372,2.07306,2.07306,7000000.0
2009-12-04 17:16:00,2.07341,2.07343,2.07322,2.07341,10000000.0
2009-12-04 17:17:00,2.07349,2.07357,2.07335,2.07338,7000000.0
2009-12-04 17:18:00,2.07339,2.07399,2.07339,2.07399,5000000.0
2009-12-04 17:19:00,2.07427,2.07448,2.07427,2.07448,7000000.0
2009-12-04 17:20:00,2.07457,2.07497,2.07457,2.07476,8000000.0
2009-12-04 17:21:00,2.07473,2.07534,2.07457,2.0753,10000000.0
2009-12-04 17:22:00,2.07527,2.07573,2.07524,2.07573,8000000.0
2009-12-04 17:23:00,2.07658,2.07675,2.07639,2.07675,8000000.0
2009-12-04 17:24:00,2.07707,2.07707,2.07677,2.07687,7000000.0
2009-12-04 17:25:00,2.07701,2.07701,2.07688,2.07688,7000000.0
2009-12-04 17:26:00,2.0764,2.07659,2.07622,2.07622,7000000.0
2009-12-04 17:27:00,2.0755,2.07568,2.07536,2.07546,9000000.0
2009-12-04 17:28:00,2.07502,2.07502,2.0745,2.07485,7000000.0
2009-12-04 17:29:00,2.07492,2.07515,2.07492,2.07501,8000000.0
2009-12-04 17:30:00,2.07501,2.07523,2.07481,2.07518,8000000.0
2009-12-04 17:31:00,2.07493,2.07623,2.07493,2.07623,6000000.0
2009-12-04 17:32:00,2.07656,2.07656,2.07618,2.07642,8000000.0
2009-12-04 17:33:00,2.0766,2.07698,2.07658,2.07679,11000000.0
2009-12-04 17:34:00,2.07675,2.0768,2.07617,2.0768,9000000.0
2009-12-04 17:35:00,2.07711,2.07711,2.07649,2.07663,7000000.0
2009-12-04 17:36:00,2.07676,2.07684,2.07663,2.07672,7000000.0
2009-12-04 17:37:00,2.07644,2.07662,2.07624,2.0764,7000000.0
2009-12-04 17:38:00,2.07615,2.0762,2.0754,2.0762,8000000.0
2009-12-04 17:39:00,2.07641,2.07641,2.07606,2.07607,7000000.0
2009-12-04 17:40:00,2.07568,2.07606,2.07533,2.07606,9000000.0
2009-12-04 17:41:00,2.07614,2.07645,2.0759,2.0759,8000000.0
2009-12-04 17:42:00,2.07569,2.07592,2.07563,2.07592,11000000.0
2009-12-04 17:43:00,2.07599,2.07599,2.07561,2.07561,7000000.0
2009-12-04 17:44:00,2.07557,2.07557,2.07406,2.07406,10000000.0
2009-12-04 17:45:00,2.07361,2.0752,2.07361,2.0752,7000000.0
2009-12-04 17:46:00,2.07568,2.07568,2.07553,2.07561,8000000.0
2009-12-04 17:47:00,2.07631,2.07656,2.07597,2.07656,8000000.0
2009-12-04 17:48:00,2.07627,2.07627,2.0756,2.07565,7000000.0
2009-12-04 17:49:00,2.07562,2.07606,2.07562,2.07606,7000000.0
2009-12-04 17:50:00,2.07654,2.07686,2.07654,2.0766,7000000.0
2009-12-04 17:51:00,2.07658,2.0766,2.07632,2.0766,5000000.0
2009-12-04 17:52:00,2.0774,2.0774,2.0771,2.07723,7000000.0
2009-12-04 17:53:00,2.07731,2.07735,2.07722,2.07735,7000000.0
2009-12-04 17:54:00,2.07701,2.07701,2.07672,2.07672,11000000.0
2009-12-04 17:55:00,2.07692,2.07757,2.07692,2.07757,7000000.0
2009-12-04 17:56:00,2.0776,2.07773,2.07742,2.07742,7000000.0
2009-12-04 17:57:00,2.07708,2.07708,2.07601,2.07601,5000000.0
2009-12-04 17:58:00,2.07571,2.07598,2.07571,2.07588,10000000.0
2009-12-04 17:59:00,2.07549,2.07549,2.07491,2.07545,10000000.0
2009-12-04 18:00:00,2.07522,2.07525,2.07447,2.07447,6000000.0
2009-12-04 18:01:00,2.0745,2.07467,2.07444,2.07467,5000000.0
2009-12-04 18:02:00,2.07484,2.07484,2.07442,2.07442,8000000.0
2009-12-04 18:03:00,2.07441,2.07455,2.07429,2.07453,10000000.0
2009-12-04 18:04:00,2.07391,2.07391,2.07323,2.07323,8000000.0
2009-12-04 18:05:00,2.07328,2.07384,2.07328,2.07381,10000000.0
2009-12-04 18:06:00,2.07439,2.07484,2.07439,2.07462,10000000.0
2009-12-04 18:07:00,2.07448,2.07448,2.07421,2.07429,8000000.0
2009-12-04 18:08:00,2.07441,2.07447,2.07428,2.0744,8000000.0
2009-12-04 18:09:00,2.07403,2.07403,2.07302,2.07302,8000000.0
2009-12-04 18:10:00,2.07288,2.07293,2.07272,2.07274,11000000.0
2009-12-04 18:11:00,2.07305,2.07305,2.0728,2.07299,7000000.0
2009-12-04 18:12:00,2.07318,2.07352,2.07318,2.07349,9000000.0
2009-12-04 18:13:00,2.07359,2.07359,2.07313,2.07354,11000000.0
2009-12-04 18:14:00,2.07364,2.07401,2.07358,2.07401,6000000.0
2009-12-04 18:15:00,2.07435,2.07458,2.07434,2.07455,8000000.0
2009-12-04 18:16:00,2.07496,2.07513,2.07468,2.07468,11000000.0
2009-12-04 18:17:00,2.07477,2.07494,2.07472,2.07494,6000000.0
2009-12-04 18:18:00,2.07475,2.07475,2.07431,2.07436,8000000.0
2009-12-04 18:19:00,2.07416,2.07423,2.07383,2.07416,9000000.0
2009-12-04 18:20:00,2.07375,2.07411,2.07357,2.07411,7000000.0
2009-12-04 18:21:00,2.07372,2.07378,2.0716,2.07333,11000000.0
2009-12-04 18:22:00,2.07316,2.07351,2.07292,2.07351,11000000.0
2009-12-04 18:23:00,2.07355,2.07375,2.07344,2.07344,8000000.0
2009-12-04 18:24:00,2.07284,2.07284,2.07248,2.07248,10000000.0
2009-12-04 18:25:00,2.07194,2.07239,2.07194,2.07239,7000000.0
2009-12-04 18:26:00,2.0729,2.07352,2.0729,2.0735,8000000.0
2009-12-04 18:27:00,2.07368,2.07409,2.07367,2.07367,7000000.0
2009-12-04 18:28:00,2.07377,2.07463,2.07377,2.07463,7000000.0
2009-12-04 18:29:00,2.07455,2.07488,2.07455,2.07488,7000000.0
2009-12-04 18:30:00,2.07478,2.07528,2.07455,2.07528,8000000.0
2009-12-04 18:31:00,2.0752,2.0752,2.075,2.07514,9000000.0
2009-12-04 18:32:00,2.07506,2.07506,2.07481,2.07486,11000000.0
2009-12-04 18:33:00,2.07463,2.07479,2.07451,2.07479,11000000.0
2009-12-04 18:34:00,2.07517,2.07553,2.07517,2.07541,7000000.0
2009-12-04 18:35:00,2.07554,2.07597,2.07554,2.07579,8000000.0
2009-12-04 18:36:00,2.07603,2.07624,2.07596,2.07613,7000000.0
2009-12-04 18:37:00,2.07607,2.07657,2.07597,2.07657,8000000.0
2009-12-04 18:38:00,2.07629,2.07629,2.07593,2.07614,8000000.0
2009-12-04 18:39:00,2.07659,2.07696,2.07659,2.07675,7000000.0
2009-12-04 18:40:00,2.07649,2.0768,2.0764,2.0767,7000000.0
2009-12-04 18:41:00,2.07658,2.07661,2.07639,2.07653,8000000.0
2009-12-04 18:42:00,2.07647,2.07705,2.07647,2.07705,11000000.0
2009-12-04 18:43:00,2.07715,2.07715,2.07676,2.07697,8000000.0
2009-12-04 18:44:00,2.07703,2.07721,2.07703,2.07721,7000000.0
2009-12-04 18:45:00,2.07728,2.07737,2.0771,2.07732,11000000.0
2009-12-04 18:46:00,2.07749,2.07763,2.07724,2.07763,9000000.0
2009-12-04 18:47:00,2.07788,2.07801,2.07768,2.07768,8000000.0
2009-12-04 18:48:00,2.07786,2.07786,2.07754,2.07774,9000000.0
2009-12-04 18:49:00,2.07744,2.07744,2.07691,2.07691,7000000.0
2009-12-04 18:50:00,2.07628,2.07666,2.07628,2.07666,5000000.0
2009-12-04 18:51:00,2.07694,2.07698,2.07656,2.07686,10000000.0
2009-12-04 18:52:00,2.07676,2.07702,2.07676,2.0769,8000000.0
2009-12-04 18:53:00,2.07674,2.07703,2.07671,2.07673,11000000.0
2009-12-04 18:54:00,2.07606,2.07654,2.07606,2.07639,7000000.0
2009-12-04 18:55:00,2.07684,2.07684,2.07627,2.07627,7000000.0
2009-12-04 18:56:00,2.07602,2.07619,2.07599,2.07612,7000000.0
2009-12-04 18:57:00,2.07589,2.07589,2.07547,2.07559,5000000.0
2009-12-04 18:58:00,2.0758,2.0758,2.07555,2.07555,9000000.0
2009-12-04 18:59:00,2.07578,2.0759,2.07578,2.0759,8000000.0
2009-12-04 19:00:00,2.0757,2.07582,2.07561,2.07565,9000000.0
2009-12-04 19:01:00,2.07569,2.07569,2.07546,2.0756,7000000.0
2009-12-04 19:02:00,2.07555,2.07555,2.07538,2.07545,8000000.0
2009-12-04 19:03:00,2.07548,2.07572,2.07548,2.07555,7000000.0
2009-12-04 19:04:00,2.07601,2.07638,2.0759,2.07638,8000000.0
2009-12-04 19:05:00,2.07622,2.07628,2.07613,2.07614,8000000.0
2009-12-04 19:06:00,2.07603,2.07618,2.07566,2.07611,8000000.0
2009-12-04 19:07:00,2.07624,2.0763,2.07615,2.0763,9000000.0
2009-12-04 19:08:00,2.07648,2.07653,2.07639,2.07642,8000000.0
2009-12-04 19:09:00,2.07608,2.07608,2.0753,2.07539,7000000.0
2009-12-04 19:10:00,2.07539,2.07539,2.0751,2.07527,6000000.0
2009-12-04 19:11:00,2.0752,2.07521,2.0748,2.0748,10000000.0
2009-12-04 19:12:00,2.07475,2.07483,2.07465,2.07483,7000000.0
2009-12-04 19:13:00,2.07427,2.07469,2.07329,2.07464,6000000.0
2009-12-04 19:14:00,2.07493,2.07518,2.07463,2.07518,8000000.0
2009-12-04 19:15:00,2.07561,2.07562,2.07539,2.07539,5000000.0
2009-12-04 19:16:00,2.07547,2.07571,2.07543,2.07543,8000000.0
2009-12-04 19:17:00,2.07537,2.07544,2.07505,2.07544,10000000.0
2009-12-04 19:18:00,2.07484,2.07484,2.07447,2.07461,11000000.0
2009-12-04 19:19:00,2.07467,2.07485,2.07455,2.07462,8000000.0
2009-12-04 19:20:00,2.07465,2.07492,2.07465,2.07491,11000000.0
2009-12-04 19:21:00,2.07533,2.07559,2.07512,2.07558,10000000.0
2009-12-04 19:22:00,2.07595,2.07654,2.07595,2.07654,6000000.0
2009-12-04 19:23:00,2.07655,2.07674,2.0765,2.0767,8000000.0
2009-12-04 19:24:00,2.0767,2.07686,2.07658,2.07686,6000000.0
2009-12-04 19:25:00,2.07702,2.07702,2.07655,2.07655,6000000.0
2009-12-04 19:26:00,2.07606,2.07629,2.07606,2.07613,7000000.0
2009-12-04 19:27:00,2.07614,2.07648,2.07614,2.07648,8000000.0
2009-12-04 19:28:00,2.0768,2.07686,2.07672,2.07673,10000000.0
2009-12-04 19:29:00,2.07638,2.07638,2.07595,2.07599,7000000.0
2009-12-04 19:30:00,2.07585,2.07592,2.07561,2.07563,10000000.0
2009-12-04 19:31:00,2.07576,2.07613,2.07576,2.07613,7000000.0
2009-12-04 19:32:00,2.07625,2.07635,2.07613,2.07613,5000000.0
2009-12-04 19:33:00,2.07573,2.07606,2.07573,2.07581,7000000.0
2009-12-04 19:34:00,2.07562,2.07562,2.07544,2.07544,5000000.0
2009-12-04 19:35:00,2.07545,2.07545,2.0748,2.0748,7000000.0
2009-12-04 19:36:00,2.07468,2.07487,2.07468,2.07477,7000000.0
2009-12-04 19:37:00,2.07442,2.0745,2.07438,2.07444,8000000.0
2009-12-04 19:38:00,2.07431,2.07432,2.07426,2.07429,8000000.0
2009-12-04 19:39:00,2.0742,2.0742,2.07396,2.07396,8000000.0
2009-12-04 19:40:00,2.07429,2.07467,2.07403,2.07467,7000000.0
2009-12-04 19:41:00,2.07448,2.07448,2.07406,2.07423,9000000.0
2009-12-04 19:42:00,2.07435,2.07529,2.07435,2.07524,7000000.0
2009-12-04 19:43:00,2.07483,2.07483,2.07462,2.07473,5000000.0
2009-12-04 19:44:00,2.07475,2.07475,2.07452,2.07452,8000000.0
2009-12-04 19:45:00,2.07459,2.07468,2.07447,2.07449,9000000.0
2009-12-04 19:46:00,2.07455,2.07457,2.07417,2.07417,7000000.0
2009-12-04 19:47:00,2.07432,2.0744,2.07404,2.07407,6000000.0
2009-12-04 19:48:00,2.07428,2.0747,2.07428,2.0747,8000000.0
2009-12-04 19:49:00,2.07466,2.07474,2.07452,2.07452,7000000.0
2009-12-04 19:50:00,2.07455,2.07468,2.07446,2.07468,7000000.0
2009-12-04 19:51:00,2.07477,2.0748,2.07464,2.0748,7000000.0
2009-12-04 19:52:00,2.07465,2.07469,2.07448,2.07456,7000000.0
2009-12-04 19:53:00,2.07438,2.07447,2.074,2.07447,7000000.0
2009-12-04 19:54:00,2.07457,2.07457,2.0743,2.07441,8000000.0
2009-12-04 19:55:00,2.07456,2.0747,2.07455,2.07459,8000000.0
2009-12-04 19:56:00,2.07465,2.07481,2.07451,2.07463,8000000.0
2009-12-04 19:57:00,2.07476,2.07488,2.07475,2.07488,7000000.0
2009-12-04 19:58:00,2.07475,2.07475,2.07447,2.0747,10000000.0
2009-12-04 19:59:00,2.07463,2.07465,2.07422,2.07422,8000000.0
2009-12-04 20:00:00,2.07481,2.0749,2.07454,2.07476,7000000.0
2009-12-04 20:01:00,2.0749,2.07493,2.07481,2.07488,7000000.0
2009-12-04 20:02:00,2.07483,2.07492,2.07475,2.07485,7000000.0
2009-12-04 20:03:00,2.07489,2.07498,2.07475,2.07475,6000000.0
2009-12-04 20:04:00,2.07452,2.0748,2.07446,2.0748,9000000.0
2009-12-04 20:05:00,2.07472,2.07482,2.0745,2.07482,6000000.0
2009-12-04 20:06:00,2.07448,2.07476,2.07443,2.07476,5000000.0
2009-12-04 20:07:00,2.07501,2.07501,2.07458,2.07458,10000000.0
2009-12-04 20:08:00,2.07521,2.07557,2.07517,2.07557,8000000.0
2009-12-04 20:09:00,2.07583,2.07587,2.07568,2.07572,7000000.0
2009-12-04 20:10:00,2.07527,2.07541,2.07518,2.07532,8000000.0
2009-12-04 20:11:00,2.07509,2.07641,2.07509,2.07641,8000000.0
2009-12-04 20:12:00,2.077,2.07743,2.077,2.07743,7000000.0
2009-12-04 20:13:00,2.07767,2.07767,2.07718,2.07719,10000000.0
2009-12-04 20:14:00,2.07706,2.0771,2.07701,2.07702,6000000.0
2009-12-04 20:15:00,2.07694,2.07753,2.07694,2.07753,7000000.0
2009-12-04 20:16:00,2.07732,2.07732,2.07665,2.07665,7000000.0
2009-12-04 20:17:00,2.07657,2.07679,2.07651,2.07679,11000000.0
2009-12-04 20:18:00,2.07697,2.07697,2.07671,2.07671,9000000.0
2009-12-04 20:19:00,2.07663,2.07677,2.07663,2.07674,8000000.0
2009-12-04 20:20:00,2.07667,2.0767,2.07648,2.0765,7000000.0
2009-12-04 20:21:00,2.07647,2.07694,2.07642,2.07694,11000000.0
2009-12-04 20:22:00,2.0768,2.07689,2.07671,2.07677,7000000.0
2009-12-04 20:23:00,2.07681,2.07685,2.07674,2.07674,7000000.0
2009-12-04 20:24:00,2.07654,2.07668,2.07654,2.07667,8000000.0
2009-12-04 20:25:00,2.0766,2.07678,2.07659,2.07659,11000000.0
2009-12-04 20:26:00,2.07645,2.07645,2.07614,2.07631,8000000.0
2009-12-04 20:27:00,2.07629,2.07629,2.07603,2.07606,5000000.0
2009-12-04 20:28:00,2.07602,2.0765,2.07597,2.0765,7000000.0
2009-12-04 20:29:00,2.07708,2.07709,2.07683,2.07692,8000000.0
2009-12-04 20:30:00,2.07682,2.07685,2.07626,2.07639,8000000.0
2009-12-04 20:31:00,2.07664,2.07721,2.07664,2.07721,7000000.0
2009-12-04 20:32:00,2.07738,2.07763,2.07726,2.07763,7000000.0
2009-12-04 20:33:00,2.07764,2.07764,2.07733,2.07733,7000000.0
2009-12-04 20:34:00,2.07713,2.07737,2.07689,2.07689,8000000.0
2009-12-04 20:35:00,2.07645,2.07672,2.07637,2.07641,9000000.0
2009-12-04 20:36:00,2.07637,2.07678,2.07637,2.07651,7000000.0
2009-12-04 20:37:00,2.0765,2.07699,2.0765,2.07656,11000000.0
2009-12-04 20:38:00,2.07687,2.07689,2.0768,2.0768,5000000.0
2009-12-04 20:39:00,2.07729,2.07798,2.07729,2.0777,6000000.0
2009-12-04 20:40:00,2.07786,2.07813,2.0778,2.0778,8000000.0
2009-12-04 20:41:00,2.0777,2.0777,2.07734,2.07734,8000000.0
2009-12-04 20:42:00,2.07738,2.07738,2.07611,2.07611,5000000.0
2009-12-04 20:43:00,2.07542,2.07542,2.07497,2.07506,8000000.0
2009-12-04 20:44:00,2.0751,2.07525,2.0751,2.07513,5000000.0
2009-12-04 20:45:00,2.07493,2.07513,2.07486,2.07486,7000000.0
2009-12-04 20:46:00,2.0749,2.0749,2.07473,2.07482,8000000.0
2009-12-04 20:47:00,2.07451,2.07472,2.07449,2.07472,5000000.0
2009-12-04 20:48:00,2.07488,2.07491,2.07466,2.07478,10000000.0
2009-12-04 20:49:00,2.07461,2.0752,2.07458,2.07502,7000000.0
2009-12-04 20:50:00,2.07449,2.07449,2.07417,2.07441,8000000.0
2009-12-04 20:51:00,2.07414,2.07414,2.07349,2.07354,5000000.0
2009-12-04 20:52:00,2.07368,2.07485,2.07368,2.0748,5000000.0
2009-12-04 20:53:00,2.07478,2.07478,2.07417,2.07417,5000000.0
2009-12-04 20:54:00,2.07476,2.07476,2.07443,2.07448,9000000.0
2009-12-04 20:55:00,2.07438,2.07443,2.07408,2.07433,8000000.0
2009-12-04 20:56:00,2.07411,2.07412,2.07388,2.07412,5000000.0
2009-12-04 20:57:00,2.07391,2.07396,2.0735,2.0737,6000000.0
2009-12-04 20:58:00,2.07354,2.07416,2.07354,2.07416,5000000.0
2009-12-04 20:59:00,2.07478,2.07478,2.07451,2.07461,7000000.0
2009-12-04 21:00:00,2.07479,2.07508,2.07479,2.07499,6000000.0
2009-12-04 21:01:00,2.07525,2.07528,2.07504,2.07505,7000000.0
2009-12-04 21:02:00,2.07478,2.07478,2.07438,2.07438,7000000.0
2009-12-04 21:03:00,2.07395,2.07417,2.07358,2.07417,8000000.0
2009-12-04 21:04:00,2.07411,2.07439,2.07406,2.07406,6000000.0
2009-12-04 21:05:00,2.07457,2.07469,2.07431,2.07469,8000000.0
2009-12-04 21:06:00,2.07435,2.07458,2.07424,2.07448,8000000.0
2009-12-04 21:07:00,2.07444,2.07473,2.07444,2.07473,8000000.0
2009-12-04 21:08:00,2.07526,2.07622,2.07526,2.07622,10000000.0
2009-12-04 21:09:00,2.07653,2.07677,2.07639,2.07676,10000000.0
2009-12-04 21:10:00,2.07674,2.07708,2.07674,2.07684,8000000.0
2009-12-04 21:11:00,2.07615,2.07629,2.07591,2.07591,5000000.0
2009-12-04 21:12:00,2.07579,2.07609,2.07579,2.07609,8000000.0
2009-12-04 21:13:00,2.0758,2.07589,2.0758,2.07586,5000000.0
2009-12-04 21:14:00,2.07579,2.07579,2.07569,2.07571,6000000.0
2009-12-04 21:15:00,2.07571,2.07577,2.07559,2.07569,8000000.0
2009-12-04 21:16:00,2.07599,2.07716,2.07599,2.07702,7000000.0
2009-12-04 21:17:00,2.07696,2.07733,2.07696,2.07733,5000000.0
2009-12-04 21:18:00,2.07756,2.07768,2.07755,2.07755,7000000.0
2009-12-04 21:19:00,2.07757,2.07771,2.07748,2.07761,10000000.0
2009-12-04 21:20:00,2.07772,2.07793,2.07772,2.07777,5000000.0
2009-12-04 21:21:00,2.0778,2.0778,2.07748,2.07748,5000000.0
2009-12-04 21:22:00,2.07748,2.07786,2.07748,2.07786,10000000.0
2009-12-04 21:23:00,2.07751,2.07776,2.07736,2.07776,7000000.0
2009-12-04 21:24:00,2.07781,2.07781,2.07751,2.07751,8000000.0
2009-12-04 21:25:00,2.0778,2.07831,2.0778,2.07831,7000000.0
2009-12-04 21:26:00,2.0779,2.07798,2.07713,2.07713,7000000.0
2009-12-04 21:27:00,2.07645,2.07645,2.07603,2.07612,7000000.0
2009-12-04 21:28:00,2.07621,2.07622,2.07556,2.07563,7000000.0
2009-12-04 21:29:00,2.07611,2.07646,2.07605,2.07643,8000000.0
2009-12-04 21:30:00,2.07674,2.07688,2.07663,2.07663,8000000.0
2009-12-04 21:31:00,2.07617,2.07617,2.07598,2.07608,6000000.0
2009-12-04 21:32:00,2.07574,2.07581,2.07524,2.07524,7000000.0
2009-12-04 21:33:00,2.07514,2.07514,2.07454,2.07462,11000000.0
2009-12-04 21:34:00,2.07449,2.07449,2.07427,2.07427,5000000.0
2009-12-04 21:35:00,2.07426,2.07429,2.07407,2.07423,11000000.0
2009-12-04 21:36:00,2.07416,2.07434,2.07413,2.07416,8000000.0
2009-12-04 21:37:00,2.07402,2.07402,2.07293,2.07293,8000000.0
2009-12-04 21:38:00,2.07294,2.07318,2.07293,2.07301,8000000.0
2009-12-04 21:39:00,2.07312,2.07353,2.07312,2.07352,9000000.0
2009-12-04 21:40:00,2.07347,2.07353,2.07318,2.07318,7000000.0
2009-12-04 21:41:00,2.07345,2.0739,2.07345,2.0739,5000000.0
2009-12-04 21:42:00,2.07367,2.07497,2.07367,2.07497,7000000.0
2009-12-04 21:43:00,2.07521,2.07526,2.075,2.075,6000000.0
2009-12-04 21:44:00,2.07482,2.07506,2.0748,2.07506,8000000.0
2009-12-04 21:45:00,2.07471,2.07471,2.0743,2.0743,10000000.0
2009-12-04 21:46:00,2.07419,2.07441,2.07419,2.07429,5000000.0
2009-12-04 21:47:00,2.07411,2.07426,2.07384,2.07426,8000000.0
2009-12-04 21:48:00,2.07388,2.07437,2.07388,2.07437,5000000.0
2009-12-04 21:49:00,2.07464,2.07487,2.07464,2.07487,8000000.0
2009-12-04 21:50:00,2.07486,2.07486,2.0747,2.07476,8000000.0
2009-12-04 21:51:00,2.0748,2.07492,2.0748,2.07482,7000000.0
2009-12-04 21:52:00,2.07484,2.07484,2.07455,2.0746,7000000.0
2009-12-04 21:53:00,2.07439,2.07442,2.07423,2.07423,5000000.0
2009-12-04 21:54:00,2.07427,2.07448,2.07423,2.07448,7000000.0
2009-12-04 21:55:00,2.0745,2.07459,2.07444,2.07457,7000000.0
2009-12-04 21:56:00,2.07458,2.0747,2.07447,2.07467,8000000.0
2009-12-04 21:57:00,2.07462,2.07476,2.07446,2.07476,7000000.0
2009-12-04 21:58:00,2.07465,2.07482,2.07465,2.07472,7000000.0
2009-12-04 21:59:00,2.07488,2.07525,2.07472,2.07517,8000000.0
2009-12-04 22:00:00,2.077,2.07707,2.0768,2.07707,5000000.0
2009-12-04 22:01:00,2.07701,2.07701,2.07659,2.07698,9000000.0
2009-12-04 22:02:00,2.07729,2.07729,2.07665,2.07665,8000000.0
2009-12-04 22:03:00,2.07688,2.07697,2.07678,2.07688,11000000.0
2009-12-04 22:04:00,2.07723,2.07728,2.07677,2.07677,5000000.0
2009-12-04 22:05:00,2.07604,2.07604,2.07507,2.07507,5000000.0
2009-12-04 22:06:00,2.0748,2.07486,2.07432,2.07432,7000000.0
2009-12-04 22:07:00,2.07409,2.07426,2.07409,2.07421,8000000.0
2009-12-04 22:08:00,2.07417,2.07417,2.07385,2.0741,8000000.0
2009-12-04 22:09:00,2.07399,2.07496,2.07397,2.07496,9000000.0
2009-12-04 22:10:00,2.07485,2.07485,2.07461,2.07471,8000000.0
2009-12-04 22:11:00,2.07487,2.07487,2.07465,2.07487,6000000.0
2009-12-04 22:12:00,2.07477,2.07485,2.07461,2.07461,8000000.0
2009-12-04 22:13:00,2.0738,2.0738,2.07251,2.07251,7000000.0
2009-12-04 22:14:00,2.0724,2.0724,2.07218,2.07239,11000000.0
2009-12-04 22:15:00,2.07234,2.07234,2.07043,2.07225,8000000.0
2009-12-04 22:16:00,2.07198,2.07221,2.07189,2.07215,6000000.0
2009-12-04 22:17:00,2.07211,2.07309,2.07207,2.07309,7000000.0
2009-12-04 22:18:00,2.07287,2.07298,2.07252,2.07298,8000000.0
2009-12-04 22:19:00,2.07317,2.07337,2.07317,2.07337,7000000.0
2009-12-04 22:20:00,2.07332,2.07332,2.07325,2.07328,7000000.0
2009-12-04 22:21:00,2.07279,2.07279,2.07215,2.07215,9000000.0
2009-12-04 22:22:00,2.07177,2.07196,2.07169,2.07196,6000000.0
2009-12-04 22:23:00,2.07199,2.07199,2.07167,2.07167,5000000.0
2009-12-04 22:24:00,2.07123,2.07156,2.07123,2.07142,7000000.0
2009-12-04 22:25:00,2.07109,2.07122,2.07092,2.07122,8000000.0
2009-12-04 22:26:00,2.07127,2.07127,2.07072,2.07072,5000000.0
2009-12-04 22:27:00,2.07076,2.07082,2.07066,2.07067,8000000.0
2009-12-04 22:28:00,2.07064,2.07083,2.07059,2.07076,8000000.0
2009-12-04 22:29:00,2.07092,2.07162,2.07092,2.07162,10000000.0
2009-12-04 22:30:00,2.07172,2.07217,2.07172,2.07211,6000000.0
2009-12-04 22:31:00,2.07202,2.07213,2.07187,2.07187,9000000.0
2009-12-04 22:32:00,2.07186,2.0726,2.07186,2.0726,8000000.0
2009-12-04 22:33:00,2.07288,2.07288,2.07242,2.07276,7000000.0
2009-12-04 22:34:00,2.07271,2.07283,2.07271,2.07282,7000000.0
2009-12-04 22:35:00,2.07284,2.07284,2.07251,2.07251,8000000.0
2009-12-04 22:36:00,2.07228,2.0729,2.07228,2.07284,10000000.0
2009-12-04 22:37:00,2.07296,2.07306,2.07296,2.07299,7000000.0
2009-12-04 22:38:00,2.07316,2.07326,2.07316,2.07318,8000000.0
2009-12-04 22:39:00,2.07301,2.0731,2.07299,2.07303,9000000.0
2009-12-04 22:40:00,2.07286,2.07286,2.07243,2.07252,5000000.0
2009-12-04 22:41:00,2.07268,2.07271,2.07254,2.07268,8000000.0
2009-12-04 22:42:00,2.07272,2.07277,2.07249,2.07249,7000000.0
2009-12-04 22:43:00,2.07257,2.07274,2.07255,2.07274,7000000.0
2009-12-04 22:44:00,2.07265,2.07275,2.07255,2.07275,7000000.0
2009-12-04 22:45:00,2.07308,2.07325,2.073,2.07316,7000000.0
2009-12-04 22:46:00,2.07316,2.07325,2.07307,2.07325,8000000.0
2009-12-04 22:47:00,2.07333,2.07371,2.07333,2.07348,11000000.0
2009-12-04 22:48:00,2.07347,2.07378,2.07336,2.07378,8000000.0
2009-12-04 22:49:00,2.07382,2.07391,2.07382,2.07384,5000000.0
2009-12-04 22:50:00,2.07383,2.07386,2.07366,2.07379,7000000.0
2009-12-04 22:51:00,2.07366,2.07386,2.07366,2.07376,6000000.0
2009-12-04 22:52:00,2.0738,2.07381,2.07356,2.07381,8000000.0
2009-12-04 22:53:00,2.07377,2.07377,2.07359,2.07362,8000000.0
2009-12-04 22:54:00,2.07352,2.07352,2.07328,2.07328,5000000.0
2009-12-04 22:55:00,2.07352,2.07355,2.07302,2.07302,7000000.0
2009-12-04 22:56:00,2.07313,2.07322,2.07305,2.07317,7000000.0
2009-12-04 22:57:00,2.07353,2.07357,2.07338,2.07339,7000000.0
2009-12-04 22:58:00,2.07327,2.07331,2.07323,2.0733,6000000.0
2009-12-04 22:59:00,2.07331,2.07344,2.07331,2.07336,7000000.0
2009-12-04 23:00:00,2.07334,2.07348,2.0733,2.07348,8000000.0
2009-12-04 23:01:00,2.07346,2.07368,2.07334,2.07346,8000000.0
2009-12-04 23:02:00,2.07372,2.07379,2.07361,2.07361,8000000.0
2009-12-04 23:03:00,2.07385,2.0739,2.07385,2.07389,6000000.0
2009-12-04 23:04:00,2.07378,2.07378,2.07341,2.07342,8000000.0
2009-12-04 23:05:00,2.07309,2.07309,2.07247,2.0726,8000000.0
2009-12-04 23:06:00,2.07241,2.0728,2.07241,2.07275,10000000.0
2009-12-04 23:07:00,2.07305,2.07305,2.07262,2.07262,5000000.0
2009-12-04 23:08:00,2.0727,2.07274,2.07223,2.07223,7000000.0
2009-12-04 23:09:00,2.07221,2.07221,2.07201,2.07201,9000000.0
2009-12-04 23:10:00,2.07219,2.07259,2.07206,2.07259,11000000.0
2009-12-04 23:11:00,2.07234,2.07286,2.07234,2.07286,7000000.0
2009-12-04 23:12:00,2.07263,2.07263,2.07254,2.07263,6000000.0
2009-12-04 23:13:00,2.07256,2.07275,2.07143,2.07143,7000000.0
2009-12-04 23:14:00,2.07095,2.07125,2.0709,2.07125,6000000.0
2009-12-04 23:15:00,2.07097,2.07112,2.07097,2.0711,5000000.0
2009-12-04 23:16:00,2.07086,2.07098,2.07062,2.0709,11000000.0
2009-12-04 23:17:00,2.07084,2.07096,2.07078,2.07096,7000000.0
2009-12-04 23:18:00,2.07101,2.07101,2.07077,2.07077,8000000.0
2009-12-04 23:19:00,2.07026,2.07026,2.06982,2.07004,7000000.0
2009-12-04 23:20:00,2.06964,2.06972,2.06961,2.06967,9000000.0
2009-12-04 23:21:00,2.06999,2.07018,2.06989,2.07016,9000000.0
2009-12-04 23:22:00,2.0703,2.07047,2.07016,2.07027,8000000.0
2009-12-04 23:23:00,2.07023,2.07083,2.07022,2.07083,8000000.0
2009-12-04 23:24:00,2.07086,2.07086,2.0701,2.0701,7000000.0
2009-12-04 23:25:00,2.06964,2.06967,2.06936,2.06945,7000000.0
2009-12-04 23:26:00,2.06957,2.0697,2.0695,2.0695,8000000.0
2009-12-04 23:27:00,2.06933,2.06933,2.06893,2.06902,8000000.0
2009-12-04 23:28:00,2.06888,2.06902,2.06877,2.06883,10000000.0
2009-12-04 23:29:00,2.06882,2.06922,2.06867,2.06922,9000000.0
2009-12-04 23:30:00,2.06967,2.06981,2.06963,2.06977,8000000.0
2009-12-04 23:31:00,2.07056,2.07163,2.07056,2.07163,8000000.0
2009-12-04 23:32:00,2.07203,2.07203,2.07189,2.07191,8000000.0
2009-12-04 23:33:00,2.07106,2.07106,2.07082,2.07086,7000000.0
2009-12-04 23:34:00,2.07051,2.07161,2.06985,2.07161,11000000.0
2009-12-04 23:35:00,2.07184,2.07188,2.07173,2.07187,6000000.0
2009-12-04 23:36:00,2.07177,2.07177,2.07156,2.07158,7000000.0
2009-12-04 23:37:00,2.07112,2.07119,2.07104,2.07115,8000000.0
2009-12-04 23:38:00,2.07184,2.07223,2.07184,2.07201,7000000.0
2009-12-04 23:39:00,2.07227,2.07241,2.07208,2.07226,10000000.0
2009-12-04 23:40:00,2.07242,2.07246,2.07233,2.07246,7000000.0
2009-12-04 23:41:00,2.07238,2.07238,2.07203,2.07203,6000000.0
2009-12-04 23:42:00,2.07204,2.07204,2.07186,2.07199,5000000.0
2009-12-04 23:43:00,2.07204,2.07211,2.07189,2.07205,6000000.0
2009-12-04 23:44:00,2.07189,2.07192,2.07187,2.07187,7000000.0
2009-12-04 23:45:00,2.07188,2.07194,2.07164,2.07165,7000000.0
2009-12-04 23:46:00,2.07186,2.07258,2.07186,2.07258,8000000.0
2009-12-04 23:47:00,2.07197,2.07232,2.07182,2.07228,8000000.0
2009-12-04 23:48:00,2.07292,2.07292,2.07219,2.07237,7000000.0
2009-12-04 23:49:00,2.07217,2.07217,2.07175,2.07175,10000000.0
2009-12-04 23:50:00,2.07173,2.07237,2.07173,2.07229,8000000.0
2009-12-04 23:51:00,2.07245,2.07246,2.07231,2.07231,5000000.0
2009-12-04 23:52:00,2.07231,2.07275,2.07231,2.07261,11000000.0
2009-12-04 23:53:00,2.07274,2.07298,2.07273,2.07283,8000000.0
2009-12-04 23:54:00,2.07062,2.07279,2.07062,2.07279,9000000.0
2009-12-04 23:55:00,2.07318,2.07328,2.07317,2.07317,5000000.0
2009-12-04 23:56:00,2.0731,2.0731,2.07284,2.07302,6000000.0
2009-12-04 23:57:00,2.07329,2.07339,2.07323,2.07339,8000000.0
2009-12-04 23:58:00,2.07335,2.07347,2.07259,2.07259,7000000.0
2009-12-04 23:59:00,2.07128,2.07128,2.0706,2.07088,9000000.0
2009-12-07 00:00:00,2.0711,2.07169,2.07091,2.07168,7000000.0
2009-12-07 00:01:00,2.07224,2.0735,2.07224,2.07341,8000000.0
2009-12-07 00:02:00,2.07363,2.07363,2.07325,2.0734,8000000.0
2009-12-07 00:03:00,2.07328,2.07328,2.07283,2.07283,6000000.0
2009-12-07 00:04:00,2.07309,2.07327,2.07301,2.07316,7000000.0
2009-12-07 00:05:00,2.07478,2.07505,2.07478,2.07505,11000000.0
2009-12-07 00:06:00,2.07472,2.07493,2.07459,2.07493,10000000.0
2009-12-07 00:07:00,2.07462,2.07465,2.07441,2.07441,8000000.0
2009-12-07 00:08:00,2.07456,2.0747,2.07456,2.07456,6000000.0
2009-12-07 00:09:00,2.07476,2.07484,2.07453,2.07453,7000000.0
2009-12-07 00:10:00,2.07457,2.07476,2.07457,2.07475,8000000.0
2009-12-07 00:11:00,2.07485,2.07503,2.07459,2.07503,11000000.0
2009-12-07 00:12:00,2.07439,2.0749,2.07439,2.0749,7000000.0
2009-12-07 00:13:00,2.07466,2.07466,2.07447,2.07459,8000000.0
2009-12-07 00:14:00,2.07547,2.07547,2.07493,2.07493,8000000.0
2009-12-07 00:15:00,2.0745,2.07478,2.07448,2.07467,8000000.0
2009-12-07 00:16:00,2.07538,2.07538,2.07495,2.07495,7000000.0
2009-12-07 00:17:00,2.07444,2.07457,2.07444,2.07451,5000000.0
2009-12-07 00:18:00,2.07459,2.07459,2.07441,2.07457,5000000.0
2009-12-07 00:19:00,2.07458,2.07458,2.07442,2.07456,11000000.0
2009-12-07 00:20:00,2.07458,2.07472,2.07455,2.07455,8000000.0
2009-12-07 00:21:00,2.0743,2.07431,2.07422,2.07426,7000000.0
2009-12-07 00:22:00,2.0747,2.07506,2.0747,2.07506,9000000.0
2009-12-07 00:23:00,2.07545,2.07546,2.07517,2.07524,8000000.0
2009-12-07 00:24:00,2.07527,2.07532,2.07515,2.07532,10000000.0
2009-12-07 00:25:00,2.07526,2.07533,2.07525,2.07526,6000000.0
2009-12-07 00:26:00,2.07539,2.07539,2.07528,2.07533,7000000.0
2009-12-07 00:27:00,2.07528,2.07543,2.07517,2.07517,9000000.0
2009-12-07 00:28:00,2.0754,2.07552,2.07469,2.07469,9000000.0
2009-12-07 00:29:00,2.07503,2.07513,2.07497,2.07497,8000000.0
2009-12-07 00:30:00,2.07535,2.07535,2.07498,2.07509,11000000.0
2009-12-07 00:31:00,2.07516,2.07516,2.0749,2.0749,8000000.0
2009-12-07 00:32:00,2.07482,2.07515,2.07482,2.0751,5000000.0
2009-12-07 00:33:00,2.07448,2.07448,2.07348,2.07348,7000000.0
2009-12-07 00:34:00,2.07353,2.07391,2.07353,2.07391,8000000.0
2009-12-07 00:35:00,2.07406,2.07406,2.07387,2.07403,5000000.0
2009-12-07 00:36:00,2.07401,2.07405,2.07351,2.07351,8000000.0
2009-12-07 00:37:00,2.07343,2.07343,2.07329,2.07341,5000000.0
2009-12-07 00:38:00,2.07347,2.07348,2.07313,2.07345,7000000.0
2009-12-07 00:39:00,2.07348,2.07358,2.07335,2.07354,10000000.0
2009-12-07 00:40:00,2.07352,2.07376,2.07352,2.07373,7000000.0
2009-12-07 00:41:00,2.07367,2.07367,2.07345,2.07349,10000000.0
2009-12-07 00:42:00,2.07278,2.07333,2.07278,2.07283,11000000.0
2009-12-07 00:43:00,2.07193,2.07193,2.07168,2.07168,6000000.0
2009-12-07 00:44:00,2.07205,2.07247,2.07205,2.07247,5000000.0
2009-12-07 00:45:00,2.07224,2.07224,2.0721,2.07222,5000000.0
2009-12-07 00:46:00,2.07222,2.07231,2.07207,2.07207,5000000.0
2009-12-07 00:47:00,2.0719,2.0719,2.07007,2.07007,7000000.0
2009-12-07 00:48:00,2.06982,2.0709,2.06982,2.0709,10000000.0
2009-12-07 00:49:00,2.07103,2.07116,2.07101,2.07109,6000000.0
2009-12-07 00:50:00,2.07119,2.07119,2.07108,2.07109,8000000.0
2009-12-07 00:51:00,2.07103,2.0712,2.07023,2.07023,7000000.0
2009-12-07 00:52:00,2.07012,2.07023,2.07001,2.07023,8000000.0
2009-12-07 00:53:00,2.07024,2.07034,2.07023,2.07023,5000000.0
2009-12-07 00:54:00,2.07022,2.07044,2.07022,2.07032,8000000.0
2009-12-07 00:55:00,2.07051,2.07104,2.07051,2.07104,7000000.0
2009-12-07 00:56:00,2.07122,2.07142,2.07122,2.0714,6000000.0
2009-12-07 00:57:00,2.07107,2.07107,2.07023,2.07023,10000000.0
2009-12-07 00:58:00,2.0701,2.07028,2.07002,2.07028,6000000.0
2009-12-07 00:59:00,2.07033,2.07079,2.07033,2.07079,7000000.0
2009-12-07 01:00:00,2.07066,2.07073,2.07053,2.07055,9000000.0
2009-12-07 01:01:00,2.07063,2.07082,2.07063,2.0708,7000000.0
2009-12-07 01:02:00,2.07071,2.07097,2.07062,2.07079,8000000.0
2009-12-07 01:03:00,2.07089,2.07099,2.07082,2.07082,10000000.0
2009-12-07 01:04:00,2.07052,2.07073,2.07046,2.0706,8000000.0
2009-12-07 01:05:00,2.07053,2.07053,2.07028,2.07028,7000000.0
2009-12-07 01:06:00,2.07037,2.07037,2.07028,2.07029,8000000.0
2009-12-07 01:07:00,2.07006,2.0705,2.06994,2.07048,6000000.0
2009-12-07 01:08:00,2.07211,2.07282,2.07211,2.07261,8000000.0
2009-12-07 01:09:00,2.07338,2.07379,2.07338,2.07338,5000000.0
2009-12-07 01:10:00,2.07313,2.07313,2.07272,2.07272,11000000.0
2009-12-07 01:11:00,2.0728,2.07285,2.07265,2.07265,5000000.0
2009-12-07 01:12:00,2.07271,2.07283,2.07271,2.07283,6000000.0
2009-12-07 01:13:00,2.07286,2.07286,2.07275,2.07275,7000000.0
2009-12-07 01:14:00,2.07283,2.07301,2.0727,2.07289,8000000.0
2009-12-07 01:15:00,2.07323,2.07329,2.07315,2.07317,7000000.0
2009-12-07 01:16:00,2.07322,2.07332,2.07319,2.07332,9000000.0
2009-12-07 01:17:00,2.07321,2.07321,2.07271,2.07288,8000000.0
2009-12-07 01:18:00,2.0728,2.07286,2.07265,2.0727,9000000.0
2009-12-07 01:19:00,2.07275,2.07285,2.0727,2.07273,7000000.0
2009-12-07 01:20:00,2.07234,2.07234,2.07216,2.07216,8000000.0
2009-12-07 01:21:00,2.0719,2.07222,2.0719,2.07211,7000000.0
2009-12-07 01:22:00,2.07198,2.07199,2.07186,2.07188,7000000.0
2009-12-07 01:23:00,2.07186,2.07186,2.07162,2.07162,7000000.0
2009-12-07 01:24:00,2.0718,2.07313,2.0718,2.07313,11000000.0
2009-12-07 01:25:00,2.07311,2.07316,2.07302,2.07306,7000000.0
2009-12-07 01:26:00,2.07291,2.07291,2.07262,2.07262,8000000.0
2009-12-07 01:27:00,2.07287,2.07287,2.07276,2.07282,7000000.0
2009-12-07 01:28:00,2.07229,2.07229,2.07166,2.0718,8000000.0
2009-12-07 01:29:00,2.07173,2.07179,2.07161,2.07179,6000000.0
2009-12-07 01:30:00,2.07216,2.07277,2.07216,2.07269,7000000.0
2009-12-07 01:31:00,2.07291,2.0732,2.07291,2.0732,6000000.0
2009-12-07 01:32:00,2.07311,2.07323,2.07301,2.07312,6000000.0
2009-12-07 01:33:00,2.0733,2.07333,2.07321,2.07321,7000000.0
2009-12-07 01:34:00,2.07327,2.07329,2.07304,2.07304,11000000.0
2009-12-07 01:35:00,2.07314,2.07323,2.07309,2.07323,8000000.0
2009-12-07 01:36:00,2.07331,2.07337,2.07326,2.07337,6000000.0
2009-12-07 01:37:00,2.07367,2.07369,2.07362,2.07369,8000000.0
2009-12-07 01:38:00,2.07382,2.0739,2.07375,2.0739,7000000.0
2009-12-07 01:39:00,2.0744,2.07621,2.0744,2.0761,9000000.0
2009-12-07 01:40:00,2.07599,2.07599,2.0756,2.07563,11000000.0
2009-12-07 01:41:00,2.07549,2.07549,2.07525,2.07525,8000000.0
2009-12-07 01:42:00,2.07523,2.07541,2.07512,2.07541,6000000.0
2009-12-07 01:43:00,2.07604,2.07635,2.07583,2.07635,9000000.0
2009-12-07 01:44:00,2.07645,2.07645,2.07609,2.07609,8000000.0
2009-12-07 01:45:00,2.07626,2.07626,2.07575,2.07577,7000000.0
2009-12-07 01:46:00,2.07631,2.07666,2.07631,2.07647,7000000.0
2009-12-07 01:47:00,2.07662,2.07662,2.07629,2.07629,7000000.0
2009-12-07 01:48:00,2.07613,2.07613,2.07548,2.07548,8000000.0
2009-12-07 01:49:00,2.07553,2.07579,2.07543,2.07579,6000000.0
2009-12-07 01:50:00,2.07548,2.07563,2.07529,2.07539,7000000.0
2009-12-07 01:51:00,2.07557,2.07566,2.07557,2.07561,5000000.0
2009-12-07 01:52:00,2.07577,2.07577,2.07539,2.07562,8000000.0
2009-12-07 01:53:00,2.07542,2.07545,2.07524,2.07524,8000000.0
2009-12-07 01:54:00,2.07526,2.07534,2.07513,2.07527,10000000.0
2009-12-07 01:55:00,2.07529,2.07529,2.07485,2.0749,9000000.0
2009-12-07 01:56:00,2.07483,2.07489,2.07298,2.07489,6000000.0
2009-12-07 01:57:00,2.07483,2.0753,2.07483,2.07529,5000000.0
2009-12-07 01:58:00,2.07477,2.07477,2.07444,2.07448,8000000.0
2009-12-07 01:59:00,2.07457,2.0748,2.07455,2.07461,7000000.0
2009-12-07 02:00:00,2.07492,2.07553,2.07492,2.07538,7000000.0
2009-12-07 02:01:00,2.07503,2.0751,2.07487,2.07491,8000000.0
2009-12-07 02:02:00,2.07472,2.07472,2.07434,2.07434,5000000.0
2009-12-07 02:03:00,2.07431,2.0744,2.07251,2.07415,6000000.0
2009-12-07 02:04:00,2.07383,2.07383,2.07356,2.07356,9000000.0
2009-12-07 02:05:00,2.07385,2.07407,2.07385,2.07397,10000000.0
2009-12-07 02:06:00,2.07391,2.07411,2.07367,2.07367,8000000.0
2009-12-07 02:07:00,2.07327,2.07327,2.07252,2.07264,8000000.0
2009-12-07 02:08:00,2.0733,2.07426,2.0733,2.07426,5000000.0
2009-12-07 02:09:00,2.07483,2.07523,2.07483,2.07512,7000000.0
2009-12-07 02:10:00,2.07509,2.07543,2.07509,2.07543,6000000.0
2009-12-07 02:11:00,2.0761,2.07639,2.0761,2.07614,8000000.0
2009-12-07 02:12:00,2.07606,2.0762,2.07606,2.07618,7000000.0
2009-12-07 02:13:00,2.07616,2.07621,2.07614,2.0762,7000000.0
2009-12-07 02:14:00,2.07625,2.07625,2.07561,2.07586,7000000.0
2009-12-07 02:15:00,2.07615,2.07623,2.07603,2.07603,8000000.0
2009-12-07 02:16:00,2.07635,2.07716,2.07635,2.0771,9000000.0
2009-12-07 02:17:00,2.07732,2.07765,2.07732,2.07755,6000000.0
2009-12-07 02:18:00,2.07748,2.07748,2.07704,2.07704,8000000.0
2009-12-07 02:19:00,2.07717,2.07717,2.07622,2.07642,11000000.0
2009-12-07 02:20:00,2.07574,2.07603,2.07572,2.07577,9000000.0
2009-12-07 02:21:00,2.07576,2.07576,2.07556,2.07571,7000000.0
2009-12-07 02:22:00,2.07559,2.07585,2.07559,2.07585,8000000.0
2009-12-07 02:23:00,2.07596,2.07596,2.07449,2.07449,6000000.0
2009-12-07 02:24:00,2.07422,2.07517,2.07422,2.07511,8000000.0
2009-12-07 02:25:00,2.07429,2.07429,2.07323,2.07323,11000000.0
2009-12-07 02:26:00,2.07289,2.07289,2.07261,2.07276,7000000.0
2009-12-07 02:27:00,2.07268,2.07283,2.07263,2.07271,6000000.0
2009-12-07 02:28:00,2.0733,2.07486,2.0733,2.07486,6000000.0
2009-12-07 02:29:00,2.07442,2.07442,2.07373,2.07373,7000000.0
2009-12-07 02:30:00,2.07378,2.07378,2.0729,2.0729,6000000.0
2009-12-07 02:31:00,2.07269,2.07274,2.07231,2.07231,8000000.0
2009-12-07 02:32:00,2.07218,2.07295,2.07168,2.07295,7000000.0
2009-12-07 02:33:00,2.07311,2.07319,2.07247,2.07247,8000000.0
2009-12-07 02:34:00,2.07296,2.07348,2.07296,2.07348,7000000.0
2009-12-07 02:35:00,2.0737,2.07398,2.07353,2.0737,11000000.0
2009-12-07 02:36:00,2.07379,2.07387,2.07187,2.07187,7000000.0
2009-12-07 02:37:00,2.07187,2.07187,2.0714,2.07141,7000000.0
2009-12-07 02:38:00,2.07168,2.07168,2.07119,2.07119,7000000.0
2009-12-07 02:39:00,2.07173,2.07207,2.07173,2.07206,8000000.0
2009-12-07 02:40:00,2.07229,2.07241,2.07216,2.07219,7000000.0
2009-12-07 02:41:00,2.0723,2.0723,2.07191,2.07199,5000000.0
2009-12-07 02:42:00,2.07244,2.07294,2.07244,2.07281,8000000.0
2009-12-07 02:43:00,2.07269,2.07278,2.0726,2.07278,9000000.0
2009-12-07 02:44:00,2.07268,2.07288,2.07247,2.07288,7000000.0
2009-12-07 02:45:00,2.07292,2.07313,2.07269,2.07295,8000000.0
2009-12-07 02:46:00,2.07305,2.07316,2.07277,2.07279,7000000.0
2009-12-07 02:47:00,2.07244,2.07244,2.07225,2.07225,6000000.0
2009-12-07 02:48:00,2.07216,2.07216,2.07175,2.0718,5000000.0
2009-12-07 02:49:00,2.07154,2.07174,2.07117,2.07117,11000000.0
2009-12-07 02:50:00,2.07121,2.07125,2.07103,2.07103,5000000.0
2009-12-07 02:51:00,2.07124,2.07124,2.07051,2.07051,8000000.0
2009-12-07 02:52:00,2.07042,2.07077,2.07042,2.07077,6000000.0
2009-12-07 02:53:00,2.07082,2.07082,2.07043,2.07043,8000000.0
2009-12-07 02:54:00,2.07023,2.07056,2.07023,2.07056,7000000.0
2009-12-07 02:55:00,2.07101,2.07128,2.07101,2.07123,8000000.0
2009-12-07 02:56:00,2.07145,2.07227,2.07129,2.07227,10000000.0
2009-12-07 02:57:00,2.07241,2.07244,2.07221,2.07242,8000000.0
2009-12-07 02:58:00,2.07166,2.07166,2.07131,2.0714,7000000.0
2009-12-07 02:59:00,2.07146,2.07165,2.07134,2.07165,9000000.0
2009-12-07 03:00:00,2.07185,2.07197,2.07183,2.07189,7000000.0
2009-12-07 03:01:00,2.07179,2.07179,2.07143,2.07151,6000000.0
2009-12-07 03:02:00,2.07169,2.07189,2.07161,2.07182,10000000.0
2009-12-07 03:03:00,2.07151,2.07151,2.07075,2.07075,6000000.0
2009-12-07 03:04:00,2.07098,2.07162,2.07098,2.07149,7000000.0
2009-12-07 03:05:00,2.07154,2.07176,2.07131,2.07166,8000000.0
2009-12-07 03:06:00,2.07205,2.07229,2.07205,2.07221,5000000.0
2009-12-07 03:07:00,2.07228,2.07247,2.07226,2.07247,8000000.0
2009-12-07 03:08:00,2.07238,2.07271,2.07238,2.07267,7000000.0
2009-12-07 03:09:00,2.07266,2.07266,2.0721,2.0721,8000000.0
2009-12-07 03:10:00,2.07258,2.07268,2.07258,2.07268,6000000.0
2009-12-07 03:11:00,2.07266,2.07266,2.07239,2.07244,10000000.0
2009-12-07 03:12:00,2.07247,2.07264,2.07247,2.07264,7000000.0
2009-12-07 03:13:00,2.07271,2.07271,2.07227,2.07227,5000000.0
2009-12-07 03:14:00,2.07222,2.07253,2.07219,2.07253,5000000.0
2009-12-07 03:15:00,2.07275,2.07275,2.07228,2.07241,5000000.0
2009-12-07 03:16:00,2.07219,2.07227,2.07219,2.07225,6000000.0
2009-12-07 03:17:00,2.07216,2.07231,2.07173,2.07173,11000000.0
2009-12-07 03:18:00,2.0722,2.07244,2.07215,2.07244,10000000.0
2009-12-07 03:19:00,2.07219,2.07219,2.07193,2.07197,7000000.0
2009-12-07 03:20:00,2.07206,2.07213,2.07188,2.07211,10000000.0
2009-12-07 03:21:00,2.07251,2.0732,2.07244,2.0732,7000000.0
2009-12-07 03:22:00,2.07313,2.07313,2.0729,2.07311,5000000.0
2009-12-07 03:23:00,2.07304,2.07304,2.07292,2.07292,4000000.0
2009-12-07 03:24:00,2.07282,2.07282,2.07254,2.07254,5000000.0
2009-12-07 03:25:00,2.0727,2.07359,2.0727,2.07359,8000000.0
2009-12-07 03:26:00,2.07353,2.07386,2.07353,2.07381,7000000.0
2009-12-07 03:27:00,2.07368,2.07382,2.07331,2.07331,5000000.0
2009-12-07 03:28:00,2.07275,2.07295,2.07274,2.07288,8000000.0
2009-12-07 03:29:00,2.07293,2.07299,2.07272,2.0729,11000000.0
2009-12-07 03:30:00,2.07293,2.07323,2.07293,2.07321,8000000.0
2009-12-07 03:31:00,2.07332,2.07332,2.07312,2.07312,9000000.0
2009-12-07 03:32:00,2.073,2.07322,2.07295,2.07295,9000000.0
2009-12-07 03:33:00,2.07305,2.0731,2.07293,2.0731,7000000.0
2009-12-07 03:34:00,2.07288,2.07288,2.07252,2.07252,6000000.0
2009-12-07 03:35:00,2.07251,2.07259,2.0724,2.07258,10000000.0
2009-12-07 03:36:00,2.07252,2.07255,2.07231,2.07255,8000000.0
2009-12-07 03:37:00,2.07253,2.07279,2.07253,2.07279,9000000.0
2009-12-07 03:38:00,2.07251,2.07253,2.07216,2.07216,7000000.0
2009-12-07 03:39:00,2.07212,2.07235,2.07212,2.07235,8000000.0
2009-12-07 03:40:00,2.07231,2.07231,2.0721,2.07223,11000000.0
2009-12-07 03:41:00,2.07215,2.07218,2.07201,2.07218,5000000.0
2009-12-07 03:42:00,2.07201,2.07207,2.07193,2.07193,5000000.0
2009-12-07 03:43:00,2.07219,2.07238,2.07219,2.07231,7000000.0
2009-12-07 03:44:00,2.07224,2.07255,2.07184,2.07184,8000000.0
2009-12-07 03:45:00,2.07257,2.07266,2.07239,2.0725,8000000.0
2009-12-07 03:46:00,2.0724,2.0724,2.07207,2.07215,8000000.0
2009-12-07 03:47:00,2.07207,2.07212,2.07181,2.07181,7000000.0
2009-12-07 03:48:00,2.07196,2.07202,2.07191,2.07196,11000000.0
2009-12-07 03:49:00,2.07194,2.07209,2.07194,2.07198,8000000.0
2009-12-07 03:50:00,2.07208,2.07232,2.07208,2.07222,7000000.0
2009-12-07 03:51:00,2.07233,2.07235,2.07229,2.0723,6000000.0
2009-12-07 03:52:00,2.07225,2.07225,2.07185,2.07191,8000000.0
2009-12-07 03:53:00,2.07186,2.07186,2.07167,2.07167,10000000.0
2009-12-07 03:54:00,2.07184,2.07184,2.07173,2.07179,11000000.0
2009-12-07 03:55:00,2.07197,2.07209,2.07184,2.07197,7000000.0
2009-12-07 03:56:00,2.07175,2.07223,2.07175,2.07223,6000000.0
2009-12-07 03:57:00,2.07235,2.07256,2.07224,2.07256,8000000.0
2009-12-07 03:58:00,2.07254,2.07254,2.07214,2.07214,8000000.0
2009-12-07 03:59:00,2.07191,2.0722,2.07191,2.07212,7000000.0
2009-12-07 04:00:00,2.07231,2.07241,2.07199,2.07199,9000000.0
2009-12-07 04:01:00,2.07186,2.07191,2.07173,2.07176,7000000.0
2009-12-07 04:02:00,2.0717,2.0717,2.07149,2.0716,8000000.0
2009-12-07 04:03:00,2.07158,2.07172,2.07153,2.07163,6000000.0
2009-12-07 04:04:00,2.07149,2.07156,2.07148,2.07148,5000000.0
2009-12-07 04:05:00,2.07106,2.07106,2.0691,2.0691,9000000.0
2009-12-07 04:06:00,2.07134,2.0716,2.07129,2.0714,8000000.0
2009-12-07 04:07:00,2.07131,2.07149,2.07125,2.07144,11000000.0
2009-12-07 04:08:00,2.0716,2.07223,2.0716,2.07223,5000000.0
2009-12-07 04:09:00,2.07231,2.07248,2.07231,2.07248,8000000.0
2009-12-07 04:10:00,2.07259,2.07259,2.07194,2.07234,10000000.0
2009-12-07 04:11:00,2.07247,2.07267,2.07239,2.07239,7000000.0
2009-12-07 04:12:00,2.07244,2.07271,2.07225,2.07248,8000000.0
2009-12-07 04:13:00,2.07234,2.07261,2.07234,2.07245,8000000.0
2009-12-07 04:14:00,2.07284,2.07301,2.07284,2.07301,7000000.0
2009-12-07 04:15:00,2.07275,2.07296,2.07275,2.07293,7000000.0
2009-12-07 04:16:00,2.07252,2.07252,2.07209,2.07219,6000000.0
2009-12-07 04:17:00,2.07203,2.07203,2.07178,2.07189,5000000.0
2009-12-07 04:18:00,2.07184,2.07206,2.07184,2.07206,6000000.0
2009-12-07 04:19:00,2.072,2.072,2.07173,2.07184,7000000.0
2009-12-07 04:20:00,2.07176,2.07205,2.07167,2.07202,10000000.0
2009-12-07 04:21:00,2.07195,2.07204,2.07142,2.07142,7000000.0
2009-12-07 04:22:00,2.07176,2.07181,2.07156,2.07156,8000000.0
2009-12-07 04:23:00,2.07163,2.07163,2.07049,2.07049,7000000.0
2009-12-07 04:24:00,2.0703,2.07039,2.07013,2.07039,6000000.0
2009-12-07 04:25:00,2.0707,2.07089,2.0707,2.07082,11000000.0
2009-12-07 04:26:00,2.07093,2.07102,2.0708,2.0709,7000000.0
2009-12-07 04:27:00,2.07095,2.07106,2.07089,2.07106,8000000.0
2009-12-07 04:28:00,2.0714,2.07142,2.07126,2.07142,8000000.0
2009-12-07 04:29:00,2.07171,2.07177,2.0715,2.07156,8000000.0
2009-12-07 04:30:00,2.07158,2.07183,2.0715,2.07183,9000000.0
2009-12-07 04:31:00,2.07186,2.07186,2.07144,2.07147,10000000.0
2009-12-07 04:32:00,2.07146,2.07154,2.07134,2.07138,8000000.0
2009-12-07 04:33:00,2.07142,2.07142,2.07101,2.07101,8000000.0
2009-12-07 04:34:00,2.07138,2.07173,2.07138,2.0716,7000000.0
2009-12-07 04:35:00,2.07147,2.07147,2.07138,2.07139,7000000.0
2009-12-07 04:36:00,2.0717,2.07201,2.0717,2.07201,8000000.0
2009-12-07 04:37:00,2.07213,2.07217,2.07211,2.07211,5000000.0
2009-12-07 04:38:00,2.07221,2.07221,2.07207,2.07209,9000000.0
2009-12-07 04:39:00,2.07196,2.07196,2.0718,2.07183,9000000.0
2009-12-07 04:40:00,2.07182,2.07197,2.07148,2.07186,7000000.0
2009-12-07 04:41:00,2.07195,2.07195,2.0718,2.07189,8000000.0
2009-12-07 04:42:00,2.07232,2.07245,2.07232,2.07236,7000000.0
2009-12-07 04:43:00,2.07241,2.07245,2.07207,2.0723,11000000.0
2009-12-07 04:44:00,2.07235,2.07235,2.07203,2.07203,5000000.0
2009-12-07 04:45:00,2.07209,2.07216,2.072,2.07212,6000000.0
2009-12-07 04:46:00,2.07207,2.07217,2.07187,2.07211,7000000.0
2009-12-07 04:47:00,2.07231,2.07231,2.07216,2.07216,6000000.0
2009-12-07 04:48:00,2.0723,2.0723,2.07174,2.07174,7000000.0
2009-12-07 04:49:00,2.07194,2.07199,2.0717,2.07196,11000000.0
2009-12-07 04:50:00,2.07203,2.07228,2.07203,2.07225,9000000.0
2009-12-07 04:51:00,2.07191,2.07191,2.07163,2.07163,7000000.0
2009-12-07 04:52:00,2.07136,2.07188,2.07131,2.07188,5000000.0
2009-12-07 04:53:00,2.07139,2.07185,2.07139,2.0716,6000000.0
2009-12-07 04:54:00,2.0722,2.07234,2.0722,2.07222,8000000.0
2009-12-07 04:55:00,2.07243,2.07263,2.07237,2.07263,8000000.0
2009-12-07 04:56:00,2.07264,2.07264,2.07258,2.07259,6000000.0
2009-12-07 04:57:00,2.07252,2.07291,2.07252,2.07259,8000000.0
2009-12-07 04:58:00,2.07254,2.07279,2.07254,2.07279,8000000.0
2009-12-07 04:59:00,2.07288,2.07288,2.07272,2.07276,8000000.0
2009-12-07 05:00:00,2.07226,2.07273,2.07226,2.07271,7000000.0
2009-12-07 05:01:00,2.07293,2.073,2.07279,2.07279,6000000.0
2009-12-07 05:02:00,2.07187,2.07198,2.07176,2.07176,7000000.0
2009-12-07 05:03:00,2.07154,2.07166,2.07154,2.07159,7000000.0
2009-12-07 05:04:00,2.07155,2.07188,2.07147,2.07162,7000000.0
2009-12-07 05:05:00,2.07163,2.07179,2.07163,2.07176,5000000.0
2009-12-07 05:06:00,2.07184,2.07192,2.07176,2.07192,8000000.0
2009-12-07 05:07:00,2.07198,2.07213,2.07191,2.07213,8000000.0
2009-12-07 05:08:00,2.07189,2.07242,2.07189,2.07238,6000000.0
2009-12-07 05:09:00,2.07217,2.07226,2.07193,2.07226,7000000.0
2009-12-07 05:10:00,2.07235,2.07235,2.07215,2.07215,5000000.0
2009-12-07 05:11:00,2.07214,2.07226,2.072,2.07221,8000000.0
2009-12-07 05:12:00,2.07262,2.07292,2.07254,2.07254,11000000.0
2009-12-07 05:13:00,2.0724,2.07255,2.07233,2.07255,8000000.0
2009-12-07 05:14:00,2.0726,2.07272,2.07251,2.07251,7000000.0
2009-12-07 05:15:00,2.07264,2.07264,2.0723,2.07263,7000000.0
2009-12-07 05:16:00,2.07261,2.07264,2.07223,2.07264,7000000.0
2009-12-07 05:17:00,2.07244,2.07282,2.07244,2.07282,7000000.0
2009-12-07 05:18:00,2.07287,2.07288,2.07273,2.07284,8000000.0
2009-12-07 05:19:00,2.07289,2.0729,2.07274,2.07283,5000000.0
2009-12-07 05:20:00,2.07286,2.07286,2.07237,2.07257,9000000.0
2009-12-07 05:21:00,2.07212,2.07267,2.07198,2.07267,8000000.0
2009-12-07 05:22:00,2.07275,2.07289,2.07275,2.07278,7000000.0
2009-12-07 05:23:00,2.07285,2.07345,2.07284,2.07343,10000000.0
2009-12-07 05:24:00,2.07356,2.07375,2.07339,2.07375,8000000.0
2009-12-07 05:25:00,2.07394,2.07418,2.07394,2.07403,7000000.0
2009-12-07 05:26:00,2.07446,2.07472,2.07446,2.07469,7000000.0
2009-12-07 05:27:00,2.07459,2.07476,2.07456,2.07458,8000000.0
2009-12-07 05:28:00,2.07477,2.07493,2.07476,2.07484,9000000.0
2009-12-07 05:29:00,2.07493,2.07495,2.07436,2.07436,6000000.0
2009-12-07 05:30:00,2.07443,2.07443,2.07414,2.07414,10000000.0
2009-12-07 05:31:00,2.07417,2.07424,2.0736,2.0741,8000000.0
2009-12-07 05:32:00,2.07422,2.07422,2.07409,2.07415,8000000.0
2009-12-07 05:33:00,2.07393,2.07402,2.07381,2.07402,5000000.0
2009-12-07 05:34:00,2.07412,2.07416,2.07381,2.07416,8000000.0
2009-12-07 05:35:00,2.0741,2.07417,2.07388,2.07388,7000000.0
2009-12-07 05:36:00,2.07419,2.07419,2.07362,2.07362,5000000.0
2009-12-07 05:37:00,2.07364,2.07378,2.07364,2.07378,6000000.0
2009-12-07 05:38:00,2.07375,2.07407,2.07375,2.07407,9000000.0
2009-12-07 05:39:00,2.07427,2.07441,2.07427,2.07432,7000000.0
2009-12-07 05:40:00,2.07409,2.07409,2.07379,2.07379,7000000.0
2009-12-07 05:41:00,2.07376,2.07377,2.07365,2.07375,8000000.0
2009-12-07 05:42:00,2.07395,2.07425,2.07388,2.07425,7000000.0
2009-12-07 05:43:00,2.07407,2.07463,2.07407,2.07463,6000000.0
2009-12-07 05:44:00,2.07475,2.07475,2.0728,2.07465,8000000.0
2009-12-07 05:45:00,2.07463,2.07474,2.07443,2.07456,11000000.0
2009-12-07 05:46:00,2.07422,2.0744,2.07422,2.07437,7000000.0
2009-12-07 05:47:00,2.07436,2.07447,2.0742,2.0742,8000000.0
2009-12-07 05:48:00,2.07413,2.07413,2.07377,2.07391,6000000.0
2009-12-07 05:49:00,2.07405,2.07416,2.07397,2.07398,8000000.0
2009-12-07 05:50:00,2.07404,2.07404,2.07361,2.07361,9000000.0
2009-12-07 05:51:00,2.07409,2.07468,2.07409,2.07468,8000000.0
2009-12-07 05:52:00,2.07463,2.07463,2.07411,2.07411,8000000.0
2009-12-07 05:53:00,2.0746,2.07473,2.07411,2.07411,7000000.0
2009-12-07 05:54:00,2.07415,2.07474,2.07415,2.07474,5000000.0
2009-12-07 05:55:00,2.07456,2.0749,2.07456,2.0749,5000000.0
2009-12-07 05:56:00,2.0743,2.07432,2.07402,2.07402,11000000.0
2009-12-07 05:57:00,2.07396,2.07495,2.07396,2.07495,8000000.0
2009-12-07 05:58:00,2.07461,2.07473,2.07452,2.0746,9000000.0
2009-12-07 05:59:00,2.07445,2.07447,2.07426,2.07447,5000000.0
2009-12-07 06:00:00,2.07416,2.07452,2.07416,2.07452,8000000.0
2009-12-07 06:01:00,2.07446,2.07453,2.07435,2.07435,7000000.0
2009-12-07 06:02:00,2.07466,2.07466,2.07436,2.07443,7000000.0
2009-12-07 06:03:00,2.07425,2.07425,2.07376,2.07376,8000000.0
2009-12-07 06:04:00,2.07381,2.07397,2.0738,2.07381,7000000.0
2009-12-07 06:05:00,2.07383,2.07385,2.07356,2.07385,7000000.0
2009-12-07 06:06:00,2.07378,2.07378,2.07352,2.07352,5000000.0
2009-12-07 06:07:00,2.07327,2.07374,2.07315,2.07374,7000000.0
2009-12-07 06:08:00,2.07365,2.0737,2.07364,2.0737,7000000.0
2009-12-07 06:09:00,2.07368,2.07381,2.07357,2.07381,8000000.0
2009-12-07 06:10:00,2.07384,2.07388,2.07374,2.07379,8000000.0
2009-12-07 06:11:00,2.0737,2.0737,2.07348,2.07351,5000000.0
2009-12-07 06:12:00,2.07346,2.07364,2.07342,2.07364,8000000.0
2009-12-07 06:13:00,2.07367,2.07376,2.07367,2.07368,5000000.0
2009-12-07 06:14:00,2.0737,2.07379,2.07359,2.07367,10000000.0
2009-12-07 06:15:00,2.07369,2.07369,2.0733,2.0733,8000000.0
2009-12-07 06:16:00,2.07349,2.07349,2.0728,2.0728,6000000.0
2009-12-07 06:17:00,2.07337,2.07341,2.0733,2.0734,7000000.0
2009-12-07 06:18:00,2.07364,2.07418,2.07364,2.07418,5000000.0
2009-12-07 06:19:00,2.07364,2.07384,2.07331,2.07331,7000000.0
2009-12-07 06:20:00,2.07363,2.07371,2.07324,2.07324,9000000.0
2009-12-07 06:21:00,2.07335,2.07344,2.07321,2.07333,8000000.0
2009-12-07 06:22:00,2.07368,2.07368,2.07349,2.0735,8000000.0
2009-12-07 06:23:00,2.07356,2.07393,2.07356,2.07374,8000000.0
2009-12-07 06:24:00,2.07375,2.07375,2.07357,2.0737,11000000.0
2009-12-07 06:25:00,2.07379,2.07386,2.07377,2.07386,5000000.0
2009-12-07 06:26:00,2.07396,2.07409,2.07386,2.07394,11000000.0
2009-12-07 06:27:00,2.07396,2.07453,2.07396,2.07453,7000000.0
2009-12-07 06:28:00,2.0746,2.07462,2.07452,2.07452,6000000.0
2009-12-07 06:29:00,2.07422,2.07426,2.07411,2.07411,8000000.0
2009-12-07 06:30:00,2.07412,2.07427,2.07412,2.07413,8000000.0
2009-12-07 06:31:00,2.07417,2.07417,2.07397,2.07412,7000000.0
2009-12-07 06:32:00,2.07392,2.07392,2.07376,2.07376,7000000.0
2009-12-07 06:33:00,2.07414,2.07453,2.07414,2.07453,7000000.0
2009-12-07 06:34:00,2.07468,2.07475,2.07463,2.07463,7000000.0
2009-12-07 06:35:00,2.07437,2.07479,2.07437,2.07479,8000000.0
2009-12-07 06:36:00,2.07476,2.07476,2.0743,2.0743,7000000.0
2009-12-07 06:37:00,2.07426,2.07439,2.07416,2.07439,10000000.0
2009-12-07 06:38:00,2.07471,2.07471,2.07447,2.07447,5000000.0
2009-12-07 06:39:00,2.07451,2.07463,2.07451,2.07463,5000000.0
2009-12-07 06:40:00,2.07474,2.07478,2.07466,2.07478,6000000.0
2009-12-07 06:41:00,2.07472,2.07473,2.07458,2.0746,7000000.0
2009-12-07 06:42:00,2.07452,2.07452,2.07422,2.07427,5000000.0
2009-12-07 06:43:00,2.07408,2.07422,2.07403,2.07403,7000000.0
2009-12-07 06:44:00,2.07397,2.07402,2.07381,2.07394,8000000.0
2009-12-07 06:45:00,2.07393,2.07395,2.07387,2.07388,6000000.0
2009-12-07 06:46:00,2.07377,2.07401,2.07375,2.07401,5000000.0
2009-12-07 06:47:00,2.07433,2.07434,2.07427,2.07427,8000000.0
2009-12-07 06:48:00,2.07422,2.07428,2.07405,2.07405,5000000.0
2009-12-07 06:49:00,2.07402,2.07417,2.07402,2.07417,8000000.0
2009-12-07 06:50:00,2.07431,2.07448,2.07431,2.07445,10000000.0
2009-12-07 06:51:00,2.07436,2.0744,2.07425,2.07427,10000000.0
2009-12-07 06:52:00,2.07426,2.07441,2.07418,2.07441,8000000.0
2009-12-07 06:53:00,2.07411,2.07421,2.07396,2.07398,8000000.0
2009-12-07 06:54:00,2.07451,2.07486,2.07451,2.07486,8000000.0
2009-12-07 06:55:00,2.07454,2.07494,2.07454,2.07474,6000000.0
2009-12-07 06:56:00,2.07471,2.07481,2.07464,2.07472,8000000.0
2009-12-07 06:57:00,2.07489,2.07489,2.07469,2.07469,7000000.0
2009-12-07 06:58:00,2.0747,2.07474,2.07454,2.07473,7000000.0
2009-12-07 06:59:00,2.07467,2.0747,2.07451,2.07464,6000000.0
2009-12-07 07:00:00,2.07461,2.07473,2.0746,2.0747,7000000.0
2009-12-07 07:01:00,2.07458,2.07458,2.07415,2.07415,5000000.0
2009-12-07 07:02:00,2.07406,2.0741,2.07378,2.0739,6000000.0
2009-12-07 07:03:00,2.07405,2.07431,2.07405,2.07431,5000000.0
2009-12-07 07:04:00,2.07418,2.0742,2.07398,2.074,8000000.0
2009-12-07 07:05:00,2.07405,2.07415,2.074,2.07415,6000000.0
2009-12-07 07:06:00,2.07377,2.07406,2.07377,2.07393,5000000.0
2009-12-07 07:07:00,2.07381,2.07395,2.07381,2.07395,5000000.0
2009-12-07 07:08:00,2.07418,2.0743,2.07413,2.07417,5000000.0
2009-12-07 07:09:00,2.07435,2.07435,2.07414,2.0742,8000000.0
2009-12-07 07:10:00,2.07398,2.07408,2.07391,2.07401,7000000.0
2009-12-07 07:11:00,2.0741,2.0741,2.07363,2.07386,10000000.0
2009-12-07 07:12:00,2.07377,2.07384,2.07375,2.07375,5000000.0
2009-12-07 07:13:00,2.0738,2.07386,2.07336,2.07336,8000000.0
2009-12-07 07:14:00,2.07327,2.07341,2.0732,2.07335,7000000.0
2009-12-07 07:15:00,2.07335,2.07347,2.07318,2.07347,5000000.0
2009-12-07 07:16:00,2.07335,2.07337,2.07321,2.07325,8000000.0
2009-12-07 07:17:00,2.07306,2.07352,2.07306,2.07352,5000000.0
2009-12-07 07:18:00,2.07318,2.07329,2.07317,2.07323,8000000.0
2009-12-07 07:19:00,2.07316,2.07319,2.07292,2.07317,8000000.0
2009-12-07 07:20:00,2.0731,2.07353,2.0731,2.07342,6000000.0
2009-12-07 07:21:00,2.07344,2.0736,2.07344,2.07351,5000000.0
2009-12-07 07:22:00,2.07362,2.07375,2.07353,2.07359,11000000.0
2009-12-07 07:23:00,2.07347,2.07349,2.07318,2.07318,7000000.0
2009-12-07 07:24:00,2.07339,2.07343,2.07327,2.07334,9000000.0
2009-12-07 07:25:00,2.07325,2.07344,2.07309,2.07309,8000000.0
2009-12-07 07:26:00,2.07349,2.07356,2.07335,2.07348,7000000.0
2009-12-07 07:27:00,2.07347,2.0738,2.0733,2.07379,7000000.0
2009-12-07 07:28:00,2.07347,2.07347,2.07334,2.07345,7000000.0
2009-12-07 07:29:00,2.07359,2.07392,2.07343,2.07392,8000000.0
2009-12-07 07:30:00,2.0738,2.07381,2.07367,2.07373,8000000.0
2009-12-07 07:31:00,2.07374,2.07393,2.07374,2.07383,7000000.0
2009-12-07 07:32:00,2.07416,2.07416,2.07381,2.07381,5000000.0
2009-12-07 07:33:00,2.07343,2.07385,2.07343,2.07366,8000000.0
2009-12-07 07:34:00,2.07349,2.07422,2.07349,2.07418,11000000.0
2009-12-07 07:35:00,2.07419,2.07433,2.07396,2.07421,8000000.0
2009-12-07 07:36:00,2.07427,2.07437,2.07352,2.07352,7000000.0
2009-12-07 07:37:00,2.07327,2.07344,2.07326,2.07332,7000000.0
2009-12-07 07:38:00,2.07329,2.07359,2.07323,2.07359,5000000.0
2009-12-07 07:39:00,2.0738,2.07429,2.0738,2.07429,7000000.0
2009-12-07 07:40:00,2.0743,2.07482,2.0743,2.07467,8000000.0
2009-12-07 07:41:00,2.07453,2.07458,2.07403,2.07403,9000000.0
2009-12-07 07:42:00,2.07396,2.07396,2.07287,2.07287,11000000.0
2009-12-07 07:43:00,2.07332,2.07375,2.07332,2.07339,7000000.0
2009-12-07 07:44:00,2.07298,2.07319,2.07292,2.07311,7000000.0
2009-12-07 07:45:00,2.0734,2.07348,2.07318,2.07348,6000000.0
2009-12-07 07:46:00,2.07379,2.07426,2.07379,2.07426,10000000.0
2009-12-07 07:47:00,2.07419,2.07452,2.07395,2.07452,7000000.0
2009-12-07 07:48:00,2.07454,2.07471,2.07439,2.07439,8000000.0
2009-12-07 07:49:00,2.07438,2.07438,2.07409,2.07411,8000000.0
2009-12-07 07:50:00,2.07426,2.07489,2.07426,2.07489,7000000.0
2009-12-07 07:51:00,2.07472,2.07472,2.07412,2.07412,8000000.0
2009-12-07 07:52:00,2.07386,2.07409,2.07386,2.07403,10000000.0
2009-12-07 07:53:00,2.07409,2.07415,2.07379,2.07379,5000000.0
2009-12-07 07:54:00,2.07397,2.07397,2.07374,2.07381,6000000.0
2009-12-07 07:55:00,2.07341,2.07352,2.07326,2.07326,9000000.0
2009-12-07 07:56:00,2.07327,2.07327,2.07283,2.07283,6000000.0
2009-12-07 07:57:00,2.07258,2.0727,2.07255,2.07259,7000000.0
2009-12-07 07:58:00,2.07273,2.07277,2.07267,2.07273,7000000.0
2009-12-07 07:59:00,2.07247,2.07301,2.07225,2.07301,7000000.0
2009-12-07 08:00:00,2.07338,2.07346,2.07317,2.0733,8000000.0
2009-12-07 08:01:00,2.07362,2.07408,2.07348,2.07408,10000000.0
2009-12-07 08:02:00,2.07457,2.07467,2.07448,2.07466,7000000.0
2009-12-07 08:03:00,2.07439,2.07476,2.07439,2.07476,8000000.0
2009-12-07 08:04:00,2.07471,2.07483,2.07457,2.07457,8000000.0
2009-12-07 08:05:00,2.07491,2.07491,2.07469,2.07484,8000000.0
2009-12-07 08:06:00,2.07482,2.07482,2.07464,2.07476,7000000.0
2009-12-07 08:07:00,2.07496,2.07531,2.07496,2.07531,7000000.0
2009-12-07 08:08:00,2.07543,2.07546,2.07533,2.07545,7000000.0
2009-12-07 08:09:00,2.07541,2.07551,2.0754,2.07551,7000000.0
2009-12-07 08:10:00,2.07558,2.07558,2.07481,2.07481,7000000.0
2009-12-07 08:11:00,2.07465,2.07515,2.07453,2.07513,8000000.0
2009-12-07 08:12:00,2.07475,2.07486,2.07444,2.07486,6000000.0
2009-12-07 08:13:00,2.07498,2.0751,2.07466,2.07466,7000000.0
2009-12-07 08:14:00,2.07465,2.07478,2.07453,2.07469,9000000.0
2009-12-07 08:15:00,2.07454,2.07473,2.07452,2.07473,8000000.0
2009-12-07 08:16:00,2.07475,2.07475,2.07439,2.07439,5000000.0
2009-12-07 08:17:00,2.07443,2.07445,2.07433,2.07434,7000000.0
2009-12-07 08:18:00,2.07443,2.0747,2.07429,2.07463,9000000.0
2009-12-07 08:19:00,2.07507,2.07507,2.07463,2.07471,7000000.0
2009-12-07 08:20:00,2.07421,2.07469,2.07421,2.07469,8000000.0
2009-12-07 08:21:00,2.07488,2.07488,2.07437,2.07437,8000000.0
2009-12-07 08:22:00,2.07417,2.07441,2.07417,2.0743,8000000.0
2009-12-07 08:23:00,2.07427,2.07427,2.074,2.074,7000000.0
2009-12-07 08:24:00,2.0745,2.0749,2.0745,2.0748,7000000.0
2009-12-07 08:25:00,2.0746,2.0746,2.07452,2.0746,5000000.0
2009-12-07 08:26:00,2.07457,2.0746,2.07407,2.07407,7000000.0
2009-12-07 08:27:00,2.07468,2.0747,2.07453,2.07453,5000000.0
2009-12-07 08:28:00,2.07461,2.07486,2.07461,2.07486,7000000.0
2009-12-07 08:29:00,2.07497,2.07509,2.07489,2.07501,10000000.0
2009-12-07 08:30:00,2.07497,2.07497,2.07451,2.07451,7000000.0
2009-12-07 08:31:00,2.07442,2.07445,2.07426,2.07445,10000000.0
2009-12-07 08:32:00,2.07407,2.07417,2.07402,2.07403,8000000.0
2009-12-07 08:33:00,2.07395,2.07395,2.07373,2.07373,7000000.0
2009-12-07 08:34:00,2.07373,2.07376,2.07372,2.07373,6000000.0
2009-12-07 08:35:00,2.07368,2.07404,2.0735,2.07404,6000000.0
2009-12-07 08:36:00,2.07425,2.07426,2.07399,2.07399,8000000.0
2009-12-07 08:37:00,2.074,2.07408,2.074,2.07401,6000000.0
2009-12-07 08:38:00,2.07369,2.07384,2.07363,2.07384,10000000.0
2009-12-07 08:39:00,2.07374,2.07401,2.07373,2.07373,11000000.0
2009-12-07 08:40:00,2.0739,2.074,2.07367,2.07369,8000000.0
2009-12-07 08:41:00,2.07353,2.07356,2.07339,2.07342,11000000.0
2009-12-07 08:42:00,2.07342,2.07342,2.07309,2.07337,10000000.0
2009-12-07 08:43:00,2.07337,2.07349,2.07325,2.07325,8000000.0
2009-12-07 08:44:00,2.07303,2.07311,2.07303,2.07308,5000000.0
2009-12-07 08:45:00,2.07304,2.07319,2.07303,2.07312,8000000.0
2009-12-07 08:46:00,2.07333,2.07333,2.07182,2.07287,6000000.0
2009-12-07 08:47:00,2.07366,2.07367,2.07345,2.07367,7000000.0
2009-12-07 08:48:00,2.07376,2.07381,2.07363,2.07369,10000000.0
2009-12-07 08:49:00,2.07367,2.07367,2.07346,2.07356,6000000.0
2009-12-07 08:50:00,2.07362,2.07367,2.07354,2.07354,7000000.0
2009-12-07 08:51:00,2.0737,2.07418,2.0737,2.07417,8000000.0
2009-12-07 08:52:00,2.0745,2.07504,2.0745,2.075,9000000.0
2009-12-07 08:53:00,2.07489,2.07499,2.07446,2.07493,8000000.0
2009-12-07 08:54:00,2.07509,2.07509,2.07449,2.07452,8000000.0
2009-12-07 08:55:00,2.07452,2.07496,2.07452,2.07463,8000000.0
2009-12-07 08:56:00,2.07446,2.07543,2.07446,2.07543,7000000.0
2009-12-07 08:57:00,2.07559,2.07568,2.07538,2.07538,8000000.0
2009-12-07 08:58:00,2.07535,2.07553,2.07531,2.07546,7000000.0
2009-12-07 08:59:00,2.07554,2.07554,2.07541,2.07541,6000000.0
2009-12-07 09:00:00,2.07545,2.07546,2.07523,2.0754,8000000.0
2009-12-07 09:01:00,2.07552,2.07558,2.07541,2.07549,9000000.0
2009-12-07 09:02:00,2.07531,2.07539,2.07531,2.07539,5000000.0
2009-12-07 09:03:00,2.07559,2.0757,2.07548,2.07555,7000000.0
2009-12-07 09:04:00,2.0757,2.0757,2.07558,2.07563,7000000.0
2009-12-07 09:05:00,2.07555,2.07588,2.07555,2.07564,7000000.0
2009-12-07 09:06:00,2.07603,2.07617,2.07589,2.07596,11000000.0
2009-12-07 09:07:00,2.07627,2.07667,2.07627,2.07667,8000000.0
2009-12-07 09:08:00,2.07673,2.07673,2.07635,2.07653,5000000.0
2009-12-07 09:09:00,2.0764,2.07694,2.0764,2.07689,5000000.0
2009-12-07 09:10:00,2.07715,2.07785,2.07715,2.07785,7000000.0
2009-12-07 09:11:00,2.07825,2.07863,2.07805,2.07863,9000000.0
2009-12-07 09:12:00,2.07885,2.07911,2.07876,2.07881,8000000.0
2009-12-07 09:13:00,2.07868,2.07877,2.07842,2.07877,9000000.0
2009-12-07 09:14:00,2.07928,2.07942,2.07896,2.07904,11000000.0
2009-12-07 09:15:00,2.0792,2.07926,2.07912,2.07922,7000000.0
2009-12-07 09:16:00,2.07916,2.07916,2.0789,2.07913,8000000.0
2009-12-07 09:17:00,2.07896,2.07902,2.0783,2.0783,11000000.0
2009-12-07 09:18:00,2.07804,2.07828,2.07804,2.07827,8000000.0
2009-12-07 09:19:00,2.07805,2.07868,2.07805,2.07868,7000000.0
2009-12-07 09:20:00,2.0789,2.07909,2.07888,2.07892,7000000.0
2009-12-07 09:21:00,2.07924,2.0796,2.07924,2.07931,8000000.0
2009-12-07 09:22:00,2.07913,2.07949,2.07913,2.07929,8000000.0
2009-12-07 09:23:00,2.07908,2.07908,2.07878,2.07878,7000000.0
2009-12-07 09:24:00,2.07859,2.07877,2.07859,2.07863,8000000.0
2009-12-07 09:25:00,2.07822,2.07832,2.07819,2.07832,7000000.0
2009-12-07 09:26:00,2.07828,2.07836,2.07824,2.07824,11000000.0
2009-12-07 09:27:00,2.07816,2.07822,2.07807,2.0781,11000000.0
2009-12-07 09:28:00,2.07809,2.07825,2.07791,2.07791,9000000.0
2009-12-07 09:29:00,2.07738,2.07738,2.07662,2.07675,8000000.0
2009-12-07 09:30:00,2.07662,2.07676,2.07662,2.07672,7000000.0
2009-12-07 09:31:00,2.07672,2.07692,2.07666,2.07666,7000000.0
2009-12-07 09:32:00,2.07685,2.07715,2.07685,2.07711,7000000.0
2009-12-07 09:33:00,2.07712,2.07745,2.07699,2.07745,8000000.0
2009-12-07 09:34:00,2.07748,2.07748,2.07708,2.07708,7000000.0
2009-12-07 09:35:00,2.07694,2.07706,2.07687,2.07704,10000000.0
2009-12-07 09:36:00,2.07669,2.07754,2.07669,2.07754,8000000.0
2009-12-07 09:37:00,2.0776,2.07766,2.07747,2.07762,11000000.0
2009-12-07 09:38:00,2.07752,2.07768,2.07574,2.07757,11000000.0
2009-12-07 09:39:00,2.07757,2.07774,2.07752,2.07758,7000000.0
2009-12-07 09:40:00,2.07773,2.07773,2.07749,2.07749,9000000.0
2009-12-07 09:41:00,2.07759,2.07773,2.07754,2.07773,8000000.0
2009-12-07 09:42:00,2.07778,2.07812,2.07778,2.07812,6000000.0
2009-12-07 09:43:00,2.07828,2.07885,2.07828,2.07885,11000000.0
2009-12-07 09:44:00,2.0788,2.07886,2.07869,2.07872,8000000.0
2009-12-07 09:45:00,2.07881,2.07881,2.0786,2.07875,6000000.0
2009-12-07 09:46:00,2.07868,2.07879,2.07838,2.07871,11000000.0
2009-12-07 09:47:00,2.07863,2.07869,2.07853,2.07868,9000000.0
2009-12-07 09:48:00,2.07858,2.07868,2.07858,2.07858,7000000.0
2009-12-07 09:49:00,2.07861,2.07861,2.07818,2.07818,11000000.0
2009-12-07 09:50:00,2.07811,2.07818,2.07804,2.07818,8000000.0
2009-12-07 09:51:00,2.07841,2.07841,2.07825,2.07837,8000000.0
2009-12-07 09:52:00,2.0782,2.07866,2.0782,2.07866,8000000.0
2009-12-07 09:53:00,2.07888,2.07918,2.07888,2.07913,10000000.0
2009-12-07 09:54:00,2.07875,2.0788,2.07868,2.07872,10000000.0
2009-12-07 09:55:00,2.07873,2.07887,2.07873,2.07887,8000000.0
2009-12-07 09:56:00,2.07895,2.07903,2.07879,2.07903,10000000.0
2009-12-07 09:57:00,2.07877,2.07904,2.07877,2.07904,8000000.0
2009-12-07 09:58:00,2.0792,2.0792,2.07905,2.07917,5000000.0
2009-12-07 09:59:00,2.07893,2.07893,2.07863,2.07868,6000000.0
2009-12-07 10:00:00,2.07893,2.07893,2.07862,2.07862,10000000.0
2009-12-07 10:01:00,2.0784,2.0784,2.07808,2.07808,10000000.0
2009-12-07 10:02:00,2.07829,2.07852,2.07829,2.07842,5000000.0
2009-12-07 10:03:00,2.07869,2.0787,2.07835,2.07835,7000000.0
2009-12-07 10:04:00,2.07823,2.07836,2.0781,2.07825,7000000.0
2009-12-07 10:05:00,2.07813,2.07824,2.07809,2.07824,11000000.0
2009-12-07 10:06:00,2.07832,2.07936,2.07829,2.07936,7000000.0
2009-12-07 10:07:00,2.0786,2.0786,2.07803,2.07803,7000000.0
2009-12-07 10:08:00,2.07829,2.07829,2.07776,2.07776,5000000.0
2009-12-07 10:09:00,2.07765,2.07844,2.07765,2.07844,7000000.0
2009-12-07 10:10:00,2.07838,2.07917,2.07838,2.07917,7000000.0
2009-12-07 10:11:00,2.07923,2.07927,2.07909,2.07923,7000000.0
2009-12-07 10:12:00,2.07948,2.07981,2.07937,2.07961,8000000.0
2009-12-07 10:13:00,2.07952,2.07952,2.07917,2.07922,8000000.0
2009-12-07 10:14:00,2.07939,2.07943,2.07925,2.07943,7000000.0
2009-12-07 10:15:00,2.07942,2.07968,2.0793,2.0793,10000000.0
2009-12-07 10:16:00,2.07917,2.07925,2.07868,2.07868,7000000.0
2009-12-07 10:17:00,2.07845,2.07906,2.07845,2.07906,11000000.0
2009-12-07 10:18:00,2.07877,2.07902,2.07877,2.07888,8000000.0
2009-12-07 10:19:00,2.07903,2.07943,2.07903,2.07943,9000000.0
2009-12-07 10:20:00,2.07943,2.07969,2.07919,2.07969,7000000.0
2009-12-07 10:21:00,2.07993,2.07993,2.07959,2.07967,8000000.0
2009-12-07 10:22:00,2.0796,2.07963,2.07951,2.07961,7000000.0
2009-12-07 10:23:00,2.07949,2.07949,2.0792,2.07934,7000000.0
2009-12-07 10:24:00,2.07976,2.08058,2.07958,2.08058,7000000.0
2009-12-07 10:25:00,2.08081,2.08088,2.08058,2.08078,9000000.0
2009-12-07 10:26:00,2.0809,2.08148,2.0809,2.08144,11000000.0
2009-12-07 10:27:00,2.08173,2.08187,2.08153,2.08187,8000000.0
2009-12-07 10:28:00,2.08175,2.08179,2.08163,2.08179,6000000.0
2009-12-07 10:29:00,2.0814,2.0814,2.08083,2.08085,8000000.0
2009-12-07 10:30:00,2.08047,2.0813,2.08047,2.08089,8000000.0
2009-12-07 10:31:00,2.08082,2.08091,2.08036,2.08051,7000000.0
2009-12-07 10:32:00,2.08055,2.08087,2.08055,2.08072,9000000.0
2009-12-07 10:33:00,2.08068,2.08081,2.08048,2.08048,7000000.0
2009-12-07 10:34:00,2.08112,2.08184,2.08112,2.08184,7000000.0
2009-12-07 10:35:00,2.08198,2.08198,2.08158,2.08186,7000000.0
2009-12-07 10:36:00,2.08198,2.0826,2.08198,2.08253,8000000.0
2009-12-07 10:37:00,2.08257,2.08257,2.08177,2.08177,8000000.0
2009-12-07 10:38:00,2.08177,2.08278,2.08177,2.08278,10000000.0
2009-12-07 10:39:00,2.0829,2.0829,2.08244,2.08275,8000000.0
2009-12-07 10:40:00,2.08255,2.08255,2.08178,2.08178,7000000.0
2009-12-07 10:41:00,2.08246,2.08334,2.08246,2.08329,5000000.0
2009-12-07 10:42:00,2.08311,2.08321,2.08273,2.08273,7000000.0
2009-12-07 10:43:00,2.08288,2.08293,2.08233,2.08233,10000000.0
2009-12-07 10:44:00,2.08181,2.08181,2.08147,2.08171,7000000.0
2009-12-07 10:45:00,2.08201,2.08204,2.08191,2.08203,8000000.0
2009-12-07 10:46:00,2.08216,2.08363,2.08216,2.0833,8000000.0
2009-12-07 10:47:00,2.0835,2.08353,2.08318,2.08338,7000000.0
2009-12-07 10:48:00,2.08323,2.08323,2.08292,2.0832,8000000.0
2009-12-07 10:49:00,2.08313,2.08326,2.08294,2.08309,9000000.0
2009-12-07 10:50:00,2.08261,2.08317,2.08255,2.08298,8000000.0
2009-12-07 10:51:00,2.08314,2.08314,2.08275,2.08297,9000000.0
2009-12-07 10:52:00,2.08297,2.08312,2.08288,2.08299,8000000.0
2009-12-07 10:53:00,2.08303,2.08307,2.08284,2.08284,9000000.0
2009-12-07 10:54:00,2.08268,2.08278,2.08258,2.08278,10000000.0
2009-12-07 10:55:00,2.08281,2.08358,2.08281,2.08332,7000000.0
2009-12-07 10:56:00,2.08319,2.0834,2.08115,2.0834,7000000.0
2009-12-07 10:57:00,2.08374,2.0838,2.08309,2.08309,8000000.0
2009-12-07 10:58:00,2.08343,2.08364,2.08343,2.08364,7000000.0
2009-12-07 10:59:00,2.08361,2.08382,2.08361,2.08379,5000000.0
2009-12-07 11:00:00,2.08377,2.08425,2.08258,2.08258,7000000.0
2009-12-07 11:01:00,2.08358,2.08358,2.0834,2.08345,5000000.0
2009-12-07 11:02:00,2.08333,2.08333,2.08263,2.08263,7000000.0
2009-12-07 11:03:00,2.08222,2.08227,2.08165,2.08165,11000000.0
2009-12-07 11:04:00,2.08163,2.08176,2.08141,2.08141,11000000.0
2009-12-07 11:05:00,2.0814,2.08142,2.0813,2.08133,7000000.0
2009-12-07 11:06:00,2.08125,2.08125,2.08109,2.08124,6000000.0
2009-12-07 11:07:00,2.08112,2.08112,2.08075,2.08075,7000000.0
2009-12-07 11:08:00,2.08093,2.08124,2.08093,2.08124,9000000.0
2009-12-07 11:09:00,2.08118,2.08132,2.08118,2.08132,8000000.0
2009-12-07 11:10:00,2.08114,2.08114,2.08077,2.08077,8000000.0
2009-12-07 11:11:00,2.0812,2.08224,2.0812,2.08224,10000000.0
2009-12-07 11:12:00,2.08236,2.08242,2.08113,2.08113,7000000.0
2009-12-07 11:13:00,2.08074,2.08074,2.08006,2.08018,11000000.0
2009-12-07 11:14:00,2.08079,2.08165,2.08079,2.08165,11000000.0
2009-12-07 11:15:00,2.08194,2.08194,2.08142,2.08142,7000000.0
2009-12-07 11:16:00,2.08111,2.08143,2.08101,2.08143,7000000.0
2009-12-07 11:17:00,2.0815,2.0815,2.08044,2.08044,7000000.0
2009-12-07 11:18:00,2.07992,2.08019,2.0797,2.08019,10000000.0
2009-12-07 11:19:00,2.08048,2.08087,2.08048,2.08087,11000000.0
2009-12-07 11:20:00,2.08082,2.08133,2.08074,2.08133,8000000.0
2009-12-07 11:21:00,2.0815,2.08159,2.08131,2.08147,7000000.0
2009-12-07 11:22:00,2.08118,2.08118,2.08056,2.08056,8000000.0
2009-12-07 11:23:00,2.08064,2.08072,2.08057,2.08057,5000000.0
2009-12-07 11:24:00,2.0804,2.0804,2.07977,2.07977,7000000.0
2009-12-07 11:25:00,2.08011,2.08033,2.0799,2.08033,8000000.0
2009-12-07 11:26:00,2.08044,2.08044,2.08011,2.08024,11000000.0
2009-12-07 11:27:00,2.08077,2.0812,2.08077,2.0812,8000000.0
2009-12-07 11:28:00,2.08115,2.08128,2.08115,2.08125,7000000.0
2009-12-07 11:29:00,2.08127,2.08127,2.08099,2.08124,8000000.0
2009-12-07 11:30:00,2.08135,2.08169,2.08118,2.08164,7000000.0
2009-12-07 11:31:00,2.0817,2.0817,2.08124,2.08124,11000000.0
2009-12-07 11:32:00,2.0811,2.08195,2.0811,2.08195,11000000.0
2009-12-07 11:33:00,2.08213,2.08213,2.08197,2.08204,7000000.0
2009-12-07 11:34:00,2.08228,2.08245,2.08222,2.08245,7000000.0
2009-12-07 11:35:00,2.0823,2.08231,2.08207,2.08213,10000000.0
2009-12-07 11:36:00,2.08199,2.08199,2.08188,2.08188,8000000.0
2009-12-07 11:37:00,2.08186,2.08212,2.08159,2.08186,8000000.0
2009-12-07 11:38:00,2.08187,2.08235,2.08181,2.08235,6000000.0
2009-12-07 11:39:00,2.08267,2.08267,2.08245,2.08245,6000000.0
2009-12-07 11:40:00,2.08258,2.08259,2.08236,2.08247,11000000.0
2009-12-07 11:41:00,2.08245,2.08245,2.08229,2.08232,5000000.0
2009-12-07 11:42:00,2.08225,2.08253,2.08219,2.08226,11000000.0
2009-12-07 11:43:00,2.0823,2.08247,2.08228,2.08229,7000000.0
2009-12-07 11:44:00,2.08255,2.08255,2.08219,2.08219,7000000.0
2009-12-07 11:45:00,2.08199,2.08224,2.08199,2.08212,11000000.0
2009-12-07 11:46:00,2.08203,2.08215,2.082,2.082,7000000.0
2009-12-07 11:47:00,2.08181,2.08235,2.0817,2.08235,9000000.0
2009-12-07 11:48:00,2.0824,2.0824,2.08215,2.08215,10000000.0
2009-12-07 11:49:00,2.08208,2.08218,2.08205,2.08218,7000000.0
2009-12-07 11:50:00,2.08218,2.08245,2.08179,2.08179,7000000.0
2009-12-07 11:51:00,2.08198,2.08212,2.08174,2.08191,8000000.0
2009-12-07 11:52:00,2.08172,2.08187,2.08166,2.08166,10000000.0
2009-12-07 11:53:00,2.08171,2.08177,2.08158,2.08174,10000000.0
2009-12-07 11:54:00,2.08158,2.08171,2.08145,2.08147,9000000.0
2009-12-07 11:55:00,2.08135,2.0814,2.08135,2.08139,6000000.0
2009-12-07 11:56:00,2.08144,2.08163,2.08144,2.08152,11000000.0
2009-12-07 11:57:00,2.08169,2.08211,2.08169,2.08208,8000000.0
2009-12-07 11:58:00,2.08194,2.08199,2.08166,2.0817,9000000.0
2009-12-07 11:59:00,2.08157,2.08171,2.08133,2.08133,7000000.0
2009-12-07 12:00:00,2.08159,2.0817,2.0815,2.08166,7000000.0
2009-12-07 12:01:00,2.08181,2.08205,2.0818,2.08183,10000000.0
2009-12-07 12:02:00,2.082,2.082,2.08175,2.08193,10000000.0
2009-12-07 12:03:00,2.08216,2.08242,2.08216,2.08231,7000000.0
2009-12-07 12:04:00,2.08235,2.08237,2.0822,2.08237,9000000.0
2009-12-07 12:05:00,2.08229,2.08236,2.08211,2.08211,11000000.0
2009-12-07 12:06:00,2.08203,2.08208,2.08173,2.08173,7000000.0
2009-12-07 12:07:00,2.08194,2.08201,2.08172,2.08198,7000000.0
2009-12-07 12:08:00,2.08206,2.08206,2.08171,2.08171,9000000.0
2009-12-07 12:09:00,2.08175,2.08193,2.08174,2.08179,8000000.0
2009-12-07 12:10:00,2.0822,2.0822,2.0819,2.0819,6000000.0
2009-12-07 12:11:00,2.08153,2.08196,2.08141,2.08196,7000000.0
2009-12-07 12:12:00,2.08191,2.08191,2.08145,2.08145,7000000.0
2009-12-07 12:13:00,2.08168,2.08211,2.08167,2.08202,10000000.0
2009-12-07 12:14:00,2.08215,2.0824,2.08215,2.08227,8000000.0
2009-12-07 12:15:00,2.08219,2.08222,2.08192,2.08215,8000000.0
2009-12-07 12:16:00,2.08226,2.08236,2.08207,2.08224,8000000.0
2009-12-07 12:17:00,2.08214,2.08214,2.0819,2.08192,8000000.0
2009-12-07 12:18:00,2.08179,2.08194,2.08176,2.08194,11000000.0
2009-12-07 12:19:00,2.08164,2.08177,2.08155,2.08155,5000000.0
2009-12-07 12:20:00,2.08134,2.08141,2.08113,2.08141,10000000.0
2009-12-07 12:21:00,2.08124,2.08131,2.07932,2.07932,7000000.0
2009-12-07 12:22:00,2.08154,2.08201,2.08154,2.08194,8000000.0
2009-12-07 12:23:00,2.08193,2.08193,2.08174,2.08185,7000000.0
2009-12-07 12:24:00,2.08179,2.08182,2.08156,2.08159,7000000.0
2009-12-07 12:25:00,2.08158,2.08158,2.08137,2.08137,6000000.0
2009-12-07 12:26:00,2.08146,2.0815,2.08141,2.08141,8000000.0
2009-12-07 12:27:00,2.08135,2.08141,2.08121,2.08139,10000000.0
2009-12-07 12:28:00,2.08155,2.08171,2.08149,2.0816,9000000.0
2009-12-07 12:29:00,2.08166,2.08167,2.08153,2.08167,6000000.0
2009-12-07 12:30:00,2.08193,2.08196,2.08172,2.08195,7000000.0
2009-12-07 12:31:00,2.08161,2.08161,2.08106,2.08118,11000000.0
2009-12-07 12:32:00,2.08125,2.08166,2.08125,2.08157,7000000.0
2009-12-07 12:33:00,2.08186,2.08195,2.08145,2.08145,7000000.0
2009-12-07 12:34:00,2.08155,2.08162,2.08139,2.08162,7000000.0
2009-12-07 12:35:00,2.08192,2.08214,2.08164,2.08214,8000000.0
2009-12-07 12:36:00,2.08232,2.08254,2.08221,2.08221,8000000.0
2009-12-07 12:37:00,2.08209,2.08239,2.08209,2.08216,9000000.0
2009-12-07 12:38:00,2.08221,2.08245,2.08202,2.08245,8000000.0
2009-12-07 12:39:00,2.08246,2.08249,2.08233,2.08233,9000000.0
2009-12-07 12:40:00,2.08238,2.08252,2.08233,2.08242,7000000.0
2009-12-07 12:41:00,2.08245,2.08261,2.08239,2.08256,8000000.0
2009-12-07 12:42:00,2.08259,2.0827,2.08254,2.0827,5000000.0
2009-12-07 12:43:00,2.08284,2.08341,2.08258,2.08258,9000000.0
2009-12-07 12:44:00,2.08263,2.08292,2.08263,2.08283,8000000.0
2009-12-07 12:45:00,2.08245,2.0829,2.08245,2.0828,5000000.0
2009-12-07 12:46:00,2.08249,2.08256,2.08235,2.08239,9000000.0
2009-12-07 12:47:00,2.08241,2.08258,2.08232,2.08258,5000000.0
2009-12-07 12:48:00,2.08282,2.08316,2.08282,2.08316,11000000.0
2009-12-07 12:49:00,2.083,2.08306,2.08269,2.08269,7000000.0
2009-12-07 12:50:00,2.08269,2.08331,2.08268,2.08331,7000000.0
2009-12-07 12:51:00,2.08333,2.08344,2.08319,2.08336,8000000.0
2009-12-07 12:52:00,2.08335,2.08347,2.08312,2.08332,11000000.0
2009-12-07 12:53:00,2.08321,2.08321,2.08277,2.0829,8000000.0
2009-12-07 12:54:00,2.08262,2.08265,2.08245,2.08263,7000000.0
2009-12-07 12:55:00,2.08266,2.08293,2.08254,2.08293,8000000.0
2009-12-07 12:56:00,2.08292,2.08292,2.08271,2.08281,7000000.0
2009-12-07 12:57:00,2.08277,2.08289,2.08263,2.08263,7000000.0
2009-12-07 12:58:00,2.08263,2.08265,2.08243,2.08248,8000000.0
2009-12-07 12:59:00,2.08259,2.08259,2.08233,2.08245,7000000.0
2009-12-07 13:00:00,2.08257,2.08261,2.08252,2.08252,5000000.0
2009-12-07 13:01:00,2.08241,2.08241,2.08206,2.08221,8000000.0
2009-12-07 13:02:00,2.08217,2.08223,2.08199,2.08223,7000000.0
2009-12-07 13:03:00,2.08207,2.08207,2.08166,2.08174,8000000.0
2009-12-07 13:04:00,2.08159,2.08183,2.08159,2.08168,7000000.0
2009-12-07 13:05:00,2.08161,2.08177,2.08155,2.08177,8000000.0
2009-12-07 13:06:00,2.08203,2.08207,2.08179,2.08207,7000000.0
2009-12-07 13:07:00,2.08202,2.08202,2.08175,2.08175,5000000.0
2009-12-07 13:08:00,2.08152,2.08204,2.08152,2.08196,10000000.0
2009-12-07 13:09:00,2.08177,2.08206,2.08177,2.08206,7000000.0
2009-12-07 13:10:00,2.08231,2.08264,2.08226,2.08263,9000000.0
2009-12-07 13:11:00,2.08254,2.08273,2.0824,2.0825,8000000.0
2009-12-07 13:12:00,2.08306,2.08342,2.08306,2.08316,8000000.0
2009-12-07 13:13:00,2.08301,2.08313,2.08285,2.08303,9000000.0
2009-12-07 13:14:00,2.08302,2.0831,2.08294,2.0831,6000000.0
2009-12-07 13:15:00,2.08303,2.08319,2.0829,2.08303,8000000.0
2009-12-07 13:16:00,2.08331,2.084,2.08331,2.084,8000000.0
2009-12-07 13:17:00,2.08428,2.08428,2.08345,2.08345,9000000.0
2009-12-07 13:18:00,2.08353,2.0838,2.08352,2.08376,10000000.0
2009-12-07 13:19:00,2.08388,2.08388,2.08361,2.0837,5000000.0
2009-12-07 13:20:00,2.08366,2.08366,2.08347,2.08357,8000000.0
2009-12-07 13:21:00,2.08355,2.08403,2.08342,2.08403,7000000.0
2009-12-07 13:22:00,2.08411,2.08415,2.08376,2.08383,11000000.0
2009-12-07 13:23:00,2.08379,2.08406,2.08373,2.08406,8000000.0
2009-12-07 13:24:00,2.08443,2.08444,2.08415,2.08415,7000000.0
2009-12-07 13:25:00,2.08402,2.0842,2.08374,2.08374,5000000.0
2009-12-07 13:26:00,2.08394,2.0841,2.08387,2.08387,10000000.0
2009-12-07 13:27:00,2.08397,2.08399,2.0838,2.08389,8000000.0
2009-12-07 13:28:00,2.08409,2.08447,2.08409,2.08443,21000000.0
2009-12-07 13:29:00,2.08455,2.08496,2.08455,2.08466,17000000.0
2009-12-07 13:30:00,2.08483,2.08483,2.08466,2.08476,7000000.0
2009-12-07 13:31:00,2.08485,2.08497,2.08467,2.08467,9000000.0
2009-12-07 13:32:00,2.08452,2.08475,2.0845,2.0845,14000000.0
2009-12-07 13:33:00,2.08421,2.08447,2.0842,2.0842,14000000.0
2009-12-07 13:34:00,2.08429,2.08467,2.08429,2.08467,31000000.0
2009-12-07 13:35:00,2.0848,2.0848,2.08465,2.08465,17000000.0
2009-12-07 13:36:00,2.08465,2.0847,2.08454,2.08454,24000000.0
2009-12-07 13:37:00,2.08452,2.08482,2.08452,2.08482,10000000.0
2009-12-07 13:38:00,2.08489,2.08507,2.08471,2.08479,18000000.0
2009-12-07 13:39:00,2.08472,2.08472,2.08446,2.08446,15000000.0
2009-12-07 13:40:00,2.08447,2.08447,2.08426,2.08437,29000000.0
2009-12-07 13:41:00,2.08446,2.08451,2.08434,2.08436,13000000.0
2009-12-07 13:42:00,2.0843,2.08506,2.0843,2.08506,8000000.0
2009-12-07 13:43:00,2.08502,2.08513,2.08489,2.0851,10000000.0
2009-12-07 13:44:00,2.08508,2.08508,2.08465,2.08465,26000000.0
2009-12-07 13:45:00,2.08468,2.08493,2.08465,2.08469,22000000.0
2009-12-07 13:46:00,2.08499,2.08546,2.08499,2.08531,19000000.0
2009-12-07 13:47:00,2.08536,2.08542,2.08535,2.08538,17000000.0
2009-12-07 13:48:00,2.08544,2.08584,2.08544,2.08584,22000000.0
2009-12-07 13:49:00,2.08598,2.08598,2.08573,2.08573,24000000.0
2009-12-07 13:50:00,2.08579,2.08585,2.08568,2.08585,15000000.0
2009-12-07 13:51:00,2.08615,2.08623,2.08615,2.0862,22000000.0
2009-12-07 13:52:00,2.08615,2.08615,2.0858,2.08582,32000000.0
2009-12-07 13:53:00,2.08572,2.08572,2.08538,2.08538,28000000.0
2009-12-07 13:54:00,2.0857,2.08578,2.08558,2.08558,31000000.0
2009-12-07 13:55:00,2.08567,2.08567,2.08544,2.08544,20000000.0
2009-12-07 13:56:00,2.08523,2.08536,2.08509,2.08536,24000000.0
2009-12-07 13:57:00,2.08549,2.08553,2.08511,2.08553,34000000.0
2009-12-07 13:58:00,2.08554,2.08556,2.0853,2.0853,16000000.0
2009-12-07 13:59:00,2.08565,2.0858,2.08565,2.08576,30000000.0
2009-12-07 14:00:00,2.08571,2.08577,2.08548,2.08551,39000000.0
2009-12-07 14:01:00,2.08545,2.08547,2.08535,2.08547,30000000.0
2009-12-07 14:02:00,2.08536,2.08549,2.08536,2.08549,19000000.0
2009-12-07 14:03:00,2.08557,2.08557,2.08516,2.08517,23000000.0
2009-12-07 14:04:00,2.08514,2.08527,2.08514,2.08523,33000000.0
2009-12-07 14:05:00,2.08523,2.08523,2.08499,2.08514,28000000.0
2009-12-07 14:06:00,2.08533,2.08536,2.08519,2.08536,31000000.0
2009-12-07 14:07:00,2.08535,2.08543,2.08514,2.08543,31000000.0
2009-12-07 14:08:00,2.08516,2.08516,2.08503,2.08505,27000000.0
2009-12-07 14:09:00,2.08504,2.08504,2.08473,2.08477,27000000.0
2009-12-07 14:10:00,2.08458,2.08458,2.08423,2.08423,24000000.0
2009-12-07 14:11:00,2.08418,2.08421,2.084,2.084,21000000.0
2009-12-07 14:12:00,2.08412,2.08421,2.08368,2.08368,22000000.0
2009-12-07 14:13:00,2.08383,2.08412,2.08372,2.08412,13000000.0
2009-12-07 14:14:00,2.08402,2.08417,2.08401,2.08417,21000000.0
2009-12-07 14:15:00,2.08449,2.08449,2.084,2.08412,25000000.0
2009-12-07 14:16:00,2.08408,2.08438,2.08395,2.08417,26000000.0
2009-12-07 14:17:00,2.08396,2.08408,2.08392,2.08396,32000000.0
2009-12-07 14:18:00,2.08409,2.08409,2.08386,2.08397,27000000.0
2009-12-07 14:19:00,2.08373,2.08375,2.08363,2.08375,35000000.0
2009-12-07 14:20:00,2.08353,2.08383,2.08349,2.08349,32000000.0
2009-12-07 14:21:00,2.08389,2.08389,2.08345,2.08386,39000000.0
2009-12-07 14:22:00,2.08383,2.08383,2.08344,2.08349,22000000.0
2009-12-07 14:23:00,2.08345,2.0837,2.08326,2.08329,40000000.0
2009-12-07 14:24:00,2.08319,2.08331,2.0831,2.08328,10000000.0
2009-12-07 14:25:00,2.08318,2.08342,2.08318,2.08323,35000000.0
2009-12-07 14:26:00,2.08324,2.08331,2.08314,2.08329,18000000.0
2009-12-07 14:27:00,2.08321,2.08321,2.08253,2.08253,28000000.0
2009-12-07 14:28:00,2.0824,2.08253,2.08224,2.08243,21000000.0
2009-12-07 14:29:00,2.08235,2.08245,2.08225,2.08244,16000000.0
2009-12-07 14:30:00,2.08206,2.08206,2.08096,2.08096,25000000.0
2009-12-07 14:31:00,2.08098,2.08115,2.08098,2.08107,26000000.0
2009-12-07 14:32:00,2.08092,2.08125,2.08092,2.08113,32000000.0
2009-12-07 14:33:00,2.08126,2.08157,2.08117,2.08157,20000000.0
2009-12-07 14:34:00,2.08169,2.08207,2.08169,2.08177,25000000.0
2009-12-07 14:35:00,2.08162,2.08162,2.08143,2.08143,23000000.0
2009-12-07 14:36:00,2.08155,2.08187,2.08155,2.08187,11000000.0
2009-12-07 14:37:00,2.08203,2.0823,2.08203,2.0821,41000000.0
2009-12-07 14:38:00,2.08214,2.08249,2.08211,2.08249,54000000.0
2009-12-07 14:39:00,2.08233,2.0825,2.08231,2.08231,36000000.0
2009-12-07 14:40:00,2.08209,2.08209,2.08181,2.08185,36000000.0
2009-12-07 14:41:00,2.08191,2.08202,2.08178,2.08178,41000000.0
2009-12-07 14:42:00,2.08179,2.08179,2.08132,2.08134,19000000.0
2009-12-07 14:43:00,2.08146,2.08146,2.08121,2.08141,20000000.0
2009-12-07 14:44:00,2.08135,2.08135,2.08112,2.0812,25000000.0
2009-12-07 14:45:00,2.08114,2.08114,2.08084,2.08103,33000000.0
2009-12-07 14:46:00,2.08096,2.08115,2.08092,2.08115,11000000.0
2009-12-07 14:47:00,2.08113,2.08113,2.08077,2.08077,7000000.0
2009-12-07 14:48:00,2.08056,2.08084,2.08052,2.0806,21000000.0
2009-12-07 14:49:00,2.08052,2.08071,2.08002,2.08071,32000000.0
2009-12-07 14:50:00,2.0805,2.08083,2.0805,2.08083,33000000.0
2009-12-07 14:51:00,2.08103,2.08103,2.08089,2.08097,37000000.0
2009-12-07 14:52:00,2.08101,2.08112,2.08089,2.08089,17000000.0
2009-12-07 14:53:00,2.08082,2.08135,2.08082,2.08135,22000000.0
2009-12-07 14:54:00,2.08104,2.08115,2.0809,2.0809,17000000.0
2009-12-07 14:55:00,2.08074,2.0817,2.08074,2.0817,7000000.0
2009-12-07 14:56:00,2.08175,2.08203,2.08163,2.0818,21000000.0
2009-12-07 14:57:00,2.08209,2.08209,2.08184,2.08195,12000000.0
2009-12-07 14:58:00,2.08233,2.08287,2.08233,2.08287,31000000.0
2009-12-07 14:59:00,2.08269,2.08293,2.08269,2.08283,20000000.0
2009-12-07 15:00:00,2.08249,2.08278,2.08248,2.08248,32000000.0
2009-12-07 15:01:00,2.08214,2.08214,2.08167,2.08175,14000000.0
2009-12-07 15:02:00,2.08199,2.08229,2.08186,2.08222,26000000.0
2009-12-07 15:03:00,2.08245,2.08298,2.08245,2.08298,30000000.0
2009-12-07 15:04:00,2.08296,2.08298,2.08278,2.08291,29000000.0
2009-12-07 15:05:00,2.08277,2.08286,2.08249,2.0825,28000000.0
2009-12-07 15:06:00,2.08267,2.08325,2.08267,2.08325,16000000.0
2009-12-07 15:07:00,2.08342,2.08364,2.08339,2.08339,26000000.0
2009-12-07 15:08:00,2.08323,2.08323,2.08247,2.08253,25000000.0
2009-12-07 15:09:00,2.08235,2.08235,2.08178,2.08182,34000000.0
2009-12-07 15:10:00,2.08178,2.08197,2.08167,2.08189,36000000.0
2009-12-07 15:11:00,2.08148,2.08154,2.08127,2.08127,27000000.0
2009-12-07 15:12:00,2.08121,2.08154,2.08121,2.0813,26000000.0
2009-12-07 15:13:00,2.08144,2.08173,2.08144,2.08171,41000000.0
2009-12-07 15:14:00,2.08177,2.08221,2.08177,2.08221,30000000.0
2009-12-07 15:15:00,2.0824,2.08261,2.0824,2.08261,21000000.0
2009-12-07 15:16:00,2.08262,2.08268,2.08245,2.08266,9000000.0
2009-12-07 15:17:00,2.08288,2.08297,2.08267,2.08267,26000000.0
2009-12-07 15:18:00,2.08264,2.08282,2.08264,2.08282,10000000.0
2009-12-07 15:19:00,2.08265,2.08285,2.08265,2.08285,16000000.0
2009-12-07 15:20:00,2.0833,2.0834,2.0833,2.08339,20000000.0
2009-12-07 15:21:00,2.0835,2.08351,2.08334,2.08334,12000000.0
2009-12-07 15:22:00,2.08324,2.08339,2.08312,2.08312,22000000.0
2009-12-07 15:23:00,2.08272,2.08277,2.08269,2.08275,36000000.0
2009-12-07 15:24:00,2.08285,2.08317,2.08285,2.08317,20000000.0
2009-12-07 15:25:00,2.08332,2.08355,2.08332,2.08355,14000000.0
2009-12-07 15:26:00,2.08332,2.08334,2.08329,2.0833,40000000.0
2009-12-07 15:27:00,2.08364,2.08376,2.08364,2.08376,32000000.0
2009-12-07 15:28:00,2.08366,2.08376,2.08359,2.08376,55000000.0
2009-12-07 15:29:00,2.08347,2.08347,2.08114,2.08158,47000000.0
2009-12-07 15:30:00,2.08196,2.08375,2.08181,2.08375,71000000.0
2009-12-07 15:31:00,2.08406,2.08419,2.08401,2.08401,58000000.0
2009-12-07 15:32:00,2.08392,2.08392,2.08367,2.08375,25000000.0
2009-12-07 15:33:00,2.08372,2.08372,2.0829,2.0829,32000000.0
2009-12-07 15:34:00,2.08278,2.08314,2.08278,2.08314,22000000.0
2009-12-07 15:35:00,2.08286,2.08286,2.08245,2.08245,30000000.0
2009-12-07 15:36:00,2.08242,2.0826,2.08242,2.08247,23000000.0
2009-12-07 15:37:00,2.08267,2.08279,2.08264,2.08264,24000000.0
2009-12-07 15:38:00,2.08266,2.08318,2.08252,2.08307,61000000.0
2009-12-07 15:39:00,2.08324,2.0835,2.08304,2.08344,40000000.0
2009-12-07 15:40:00,2.08359,2.08393,2.08359,2.08365,37000000.0
2009-12-07 15:41:00,2.0837,2.08382,2.0835,2.08379,43000000.0
2009-12-07 15:42:00,2.08398,2.08398,2.08363,2.08363,41000000.0
2009-12-07 15:43:00,2.08401,2.08405,2.08394,2.084,30000000.0
2009-12-07 15:44:00,2.08379,2.08379,2.08316,2.08316,29000000.0
2009-12-07 15:45:00,2.08314,2.08348,2.08314,2.08348,36000000.0
2009-12-07 15:46:00,2.08356,2.08389,2.08355,2.08389,24000000.0
2009-12-07 15:47:00,2.08448,2.08448,2.08419,2.08434,31000000.0
2009-12-07 15:48:00,2.08397,2.08397,2.08365,2.08365,33000000.0
2009-12-07 15:49:00,2.08348,2.08348,2.08298,2.08298,25000000.0
2009-12-07 15:50:00,2.08277,2.08297,2.08277,2.08297,11000000.0
2009-12-07 15:51:00,2.08281,2.08281,2.08218,2.08244,37000000.0
2009-12-07 15:52:00,2.08223,2.08237,2.08207,2.08214,23000000.0
2009-12-07 15:53:00,2.08218,2.08266,2.08218,2.08266,15000000.0
2009-12-07 15:54:00,2.08309,2.08319,2.0829,2.08308,26000000.0
2009-12-07 15:55:00,2.08333,2.08333,2.08298,2.08298,33000000.0
2009-12-07 15:56:00,2.08291,2.08312,2.08291,2.08296,36000000.0
2009-12-07 15:57:00,2.08291,2.08304,2.08291,2.08293,34000000.0
2009-12-07 15:58:00,2.08282,2.08282,2.08264,2.08275,24000000.0
2009-12-07 15:59:00,2.08236,2.08248,2.08198,2.08229,23000000.0
2009-12-07 16:00:00,2.08215,2.08215,2.08188,2.08188,51000000.0
2009-12-07 16:01:00,2.08187,2.08187,2.08169,2.08169,31000000.0
2009-12-07 16:02:00,2.08159,2.08159,2.08123,2.08123,29000000.0
2009-12-07 16:03:00,2.08145,2.08148,2.08128,2.08139,51000000.0
2009-12-07 16:04:00,2.08104,2.08112,2.0809,2.08098,38000000.0
2009-12-07 16:05:00,2.08109,2.08109,2.08082,2.08082,37000000.0
2009-12-07 16:06:00,2.08079,2.08079,2.08039,2.08042,33000000.0
2009-12-07 16:07:00,2.08059,2.08086,2.08059,2.08072,37000000.0
2009-12-07 16:08:00,2.081,2.08177,2.081,2.08165,37000000.0
2009-12-07 16:09:00,2.08167,2.0819,2.08167,2.08175,44000000.0
2009-12-07 16:10:00,2.08175,2.08206,2.08175,2.08205,41000000.0
2009-12-07 16:11:00,2.082,2.0822,2.082,2.0822,27000000.0
2009-12-07 16:12:00,2.08206,2.08206,2.08135,2.08143,22000000.0
2009-12-07 16:13:00,2.08129,2.08192,2.08121,2.08192,38000000.0
2009-12-07 16:14:00,2.08209,2.08209,2.08184,2.08194,41000000.0
2009-12-07 16:15:00,2.08191,2.08191,2.08156,2.08164,42000000.0
2009-12-07 16:16:00,2.08184,2.08201,2.08168,2.08168,45000000.0
2009-12-07 16:17:00,2.08111,2.08168,2.08111,2.0816,22000000.0
2009-12-07 16:18:00,2.08159,2.08188,2.08148,2.08148,49000000.0
2009-12-07 16:19:00,2.08157,2.08192,2.0815,2.08183,27000000.0
2009-12-07 16:20:00,2.08193,2.08207,2.0818,2.08207,52000000.0
2009-12-07 16:21:00,2.08213,2.08231,2.08202,2.08221,37000000.0
2009-12-07 16:22:00,2.08237,2.08317,2.08229,2.08317,50000000.0
2009-12-07 16:23:00,2.08368,2.08375,2.08346,2.08347,48000000.0
2009-12-07 16:24:00,2.08359,2.08381,2.08359,2.0837,44000000.0
2009-12-07 16:25:00,2.08357,2.08378,2.08322,2.08322,28000000.0
2009-12-07 16:26:00,2.08327,2.08329,2.08296,2.08329,41000000.0
2009-12-07 16:27:00,2.08305,2.08305,2.08257,2.08272,46000000.0
2009-12-07 16:28:00,2.08278,2.08278,2.08252,2.08252,34000000.0
2009-12-07 16:29:00,2.08267,2.08286,2.08267,2.08267,24000000.0
2009-12-07 16:30:00,2.08276,2.083,2.0826,2.08288,43000000.0
2009-12-07 16:31:00,2.08268,2.08268,2.08248,2.08254,36000000.0
2009-12-07 16:32:00,2.08257,2.08266,2.08218,2.08245,34000000.0
2009-12-07 16:33:00,2.08292,2.08303,2.08276,2.08276,41000000.0
2009-12-07 16:34:00,2.08264,2.08264,2.08205,2.08225,29000000.0
2009-12-07 16:35:00,2.08212,2.08223,2.08179,2.08179,53000000.0
2009-12-07 16:36:00,2.08208,2.08235,2.082,2.08235,43000000.0
2009-12-07 16:37:00,2.08268,2.08298,2.08268,2.08286,56000000.0
2009-12-07 16:38:00,2.08311,2.08337,2.0831,2.08324,34000000.0
2009-12-07 16:39:00,2.08299,2.08305,2.08241,2.08241,43000000.0
2009-12-07 16:40:00,2.08236,2.08236,2.08193,2.08214,63000000.0
2009-12-07 16:41:00,2.08227,2.08252,2.0821,2.08243,44000000.0
2009-12-07 16:42:00,2.08217,2.08217,2.08152,2.08153,57000000.0
2009-12-07 16:43:00,2.08145,2.08218,2.08145,2.08218,20000000.0
2009-12-07 16:44:00,2.08193,2.08201,2.08128,2.08129,34000000.0
2009-12-07 16:45:00,2.08124,2.08158,2.0809,2.0809,41000000.0
2009-12-07 16:46:00,2.08062,2.08062,2.08032,2.08033,59000000.0
2009-12-07 16:47:00,2.0802,2.0806,2.08006,2.0806,55000000.0
2009-12-07 16:48:00,2.08057,2.08065,2.08036,2.08057,46000000.0
2009-12-07 16:49:00,2.08011,2.08054,2.08011,2.08054,35000000.0
2009-12-07 16:50:00,2.08049,2.08082,2.08047,2.08066,45000000.0
2009-12-07 16:51:00,2.08069,2.0808,2.08047,2.08047,30000000.0
2009-12-07 16:52:00,2.08091,2.08131,2.08077,2.08131,30000000.0
2009-12-07 16:53:00,2.08144,2.08144,2.08061,2.08074,19000000.0
2009-12-07 16:54:00,2.08074,2.08095,2.08031,2.08031,18000000.0
2009-12-07 16:55:00,2.07979,2.07999,2.07966,2.07999,40000000.0
2009-12-07 16:56:00,2.07989,2.08008,2.07984,2.07984,37000000.0
2009-12-07 16:57:00,2.07972,2.0799,2.07971,2.0799,17000000.0
2009-12-07 16:58:00,2.08008,2.0803,2.08005,2.08015,45000000.0
2009-12-07 16:59:00,2.08028,2.08028,2.07982,2.07986,39000000.0
2009-12-07 17:00:00,2.07965,2.07989,2.0796,2.07989,47000000.0
2009-12-07 17:01:00,2.0797,2.07977,2.07928,2.07928,26000000.0
2009-12-07 17:02:00,2.07934,2.07994,2.07934,2.07994,33000000.0
2009-12-07 17:03:00,2.08016,2.08084,2.08016,2.08084,33000000.0
2009-12-07 17:04:00,2.08089,2.0809,2.08051,2.08055,37000000.0
2009-12-07 17:05:00,2.08019,2.08026,2.08013,2.08025,35000000.0
2009-12-07 17:06:00,2.0801,2.08014,2.0799,2.08014,46000000.0
2009-12-07 17:07:00,2.08013,2.08013,2.07965,2.07971,33000000.0
2009-12-07 17:08:00,2.0796,2.07963,2.07936,2.0795,45000000.0
2009-12-07 17:09:00,2.07959,2.08022,2.0795,2.08022,47000000.0
2009-12-07 17:10:00,2.0802,2.0802,2.07954,2.07967,36000000.0
2009-12-07 17:11:00,2.07985,2.08,2.07969,2.07969,44000000.0
2009-12-07 17:12:00,2.07952,2.07952,2.07912,2.07917,23000000.0
2009-12-07 17:13:00,2.07965,2.07994,2.07965,2.07988,35000000.0
2009-12-07 17:14:00,2.07988,2.08007,2.07944,2.07944,27000000.0
2009-12-07 17:15:00,2.07944,2.07987,2.07944,2.07985,26000000.0
2009-12-07 17:16:00,2.07998,2.08016,2.07971,2.07982,27000000.0
2009-12-07 17:17:00,2.07965,2.08019,2.07965,2.08019,38000000.0
2009-12-07 17:18:00,2.0802,2.08028,2.08,2.08,29000000.0
2009-12-07 17:19:00,2.0799,2.08013,2.07975,2.07992,19000000.0
2009-12-07 17:20:00,2.07977,2.0802,2.07977,2.08017,29000000.0
2009-12-07 17:21:00,2.08028,2.08062,2.08028,2.08059,26000000.0
2009-12-07 17:22:00,2.081,2.081,2.08076,2.08078,30000000.0
2009-12-07 17:23:00,2.08091,2.08091,2.08058,2.08058,32000000.0
2009-12-07 17:24:00,2.0807,2.08075,2.08051,2.08053,23000000.0
2009-12-07 17:25:00,2.08057,2.08097,2.08057,2.08096,20000000.0
2009-12-07 17:26:00,2.0809,2.08095,2.08075,2.08087,18000000.0
2009-12-07 17:27:00,2.08145,2.08159,2.08134,2.08151,44000000.0
2009-12-07 17:28:00,2.08132,2.08132,2.08101,2.08125,39000000.0
2009-12-07 17:29:00,2.08115,2.08173,2.08111,2.08173,36000000.0
2009-12-07 17:30:00,2.08163,2.08163,2.08141,2.08143,61000000.0
2009-12-07 17:31:00,2.08081,2.08097,2.0807,2.08073,62000000.0
2009-12-07 17:32:00,2.08074,2.08108,2.08066,2.08098,54000000.0
2009-12-07 17:33:00,2.08071,2.08074,2.08043,2.08074,64000000.0
2009-12-07 17:34:00,2.08076,2.0809,2.08071,2.08088,60000000.0
2009-12-07 17:35:00,2.08084,2.08084,2.08056,2.08077,43000000.0
2009-12-07 17:36:00,2.08078,2.0812,2.08078,2.08094,58000000.0
2009-12-07 17:37:00,2.08073,2.08086,2.08058,2.08078,47000000.0
2009-12-07 17:38:00,2.08062,2.08062,2.08045,2.08048,44000000.0
2009-12-07 17:39:00,2.08063,2.08096,2.08041,2.08096,41000000.0
2009-12-07 17:40:00,2.08104,2.08106,2.08054,2.08054,59000000.0
2009-12-07 17:41:00,2.08089,2.08112,2.0807,2.08112,50000000.0
2009-12-07 17:42:00,2.08149,2.08149,2.08118,2.08128,37000000.0
2009-12-07 17:43:00,2.08135,2.08137,2.08115,2.08123,33000000.0
2009-12-07 17:44:00,2.08142,2.08205,2.08142,2.08205,46000000.0
2009-12-07 17:45:00,2.082,2.082,2.0816,2.0816,49000000.0
2009-12-07 17:46:00,2.08166,2.08166,2.08142,2.08147,56000000.0
2009-12-07 17:47:00,2.08146,2.08146,2.0808,2.0808,65000000.0
2009-12-07 17:48:00,2.08062,2.08092,2.08062,2.08092,61000000.0
2009-12-07 17:49:00,2.08105,2.08105,2.0805,2.08099,72000000.0
2009-12-07 17:50:00,2.081,2.081,2.08044,2.08044,53000000.0
2009-12-07 17:51:00,2.08025,2.08025,2.07999,2.08001,54000000.0
2009-12-07 17:52:00,2.07988,2.07994,2.07984,2.07987,51000000.0
2009-12-07 17:53:00,2.07972,2.07972,2.0793,2.0793,42000000.0
2009-12-07 17:54:00,2.07886,2.07886,2.07851,2.07871,32000000.0
2009-12-07 17:55:00,2.07834,2.07842,2.07825,2.07832,32000000.0
2009-12-07 17:56:00,2.07838,2.07855,2.07822,2.07855,47000000.0
2009-12-07 17:57:00,2.07852,2.07903,2.07852,2.07903,34000000.0
2009-12-07 17:58:00,2.07912,2.07912,2.07897,2.07906,44000000.0
2009-12-07 17:59:00,2.07928,2.08,2.07928,2.08,39000000.0
2009-12-07 18:00:00,2.07995,2.08019,2.07995,2.08001,32000000.0
2009-12-07 18:01:00,2.07967,2.07967,2.07952,2.07955,52000000.0
2009-12-07 18:02:00,2.07969,2.07991,2.07959,2.07991,30000000.0
2009-12-07 18:03:00,2.07998,2.08005,2.07991,2.07997,38000000.0
2009-12-07 18:04:00,2.08024,2.08056,2.08024,2.08027,38000000.0
2009-12-07 18:05:00,2.08049,2.08075,2.08044,2.08049,36000000.0
2009-12-07 18:06:00,2.08055,2.08087,2.08055,2.08087,32000000.0
2009-12-07 18:07:00,2.08071,2.08071,2.08042,2.08046,38000000.0
2009-12-07 18:08:00,2.08047,2.08047,2.08026,2.08041,56000000.0
2009-12-07 18:09:00,2.08031,2.08031,2.07998,2.07999,34000000.0
2009-12-07 18:10:00,2.08003,2.08031,2.0799,2.08016,26000000.0
2009-12-07 18:11:00,2.07999,2.08015,2.0796,2.0796,34000000.0
2009-12-07 18:12:00,2.07975,2.07975,2.07958,2.07961,24000000.0
2009-12-07 18:13:00,2.07956,2.07964,2.07952,2.07954,30000000.0
2009-12-07 18:14:00,2.07948,2.07957,2.07926,2.07957,22000000.0
2009-12-07 18:15:00,2.07963,2.08064,2.07963,2.08064,21000000.0
2009-12-07 18:16:00,2.08061,2.08061,2.08007,2.08007,66000000.0
2009-12-07 18:17:00,2.07994,2.08003,2.07979,2.07999,60000000.0
2009-12-07 18:18:00,2.07995,2.07995,2.07967,2.07967,33000000.0
2009-12-07 18:19:00,2.07954,2.07993,2.07954,2.07956,46000000.0
2009-12-07 18:20:00,2.07956,2.07956,2.07928,2.07928,61000000.0
2009-12-07 18:21:00,2.07923,2.08067,2.07923,2.08067,37000000.0
2009-12-07 18:22:00,2.08047,2.08047,2.08004,2.08015,49000000.0
2009-12-07 18:23:00,2.08005,2.08036,2.08004,2.08031,34000000.0
2009-12-07 18:24:00,2.08043,2.08051,2.08028,2.08044,47000000.0
2009-12-07 18:25:00,2.08039,2.08137,2.08039,2.08089,31000000.0
2009-12-07 18:26:00,2.08104,2.08105,2.08097,2.08104,43000000.0
2009-12-07 18:27:00,2.0812,2.08161,2.0812,2.08161,35000000.0
2009-12-07 18:28:00,2.08147,2.08156,2.08139,2.08139,18000000.0
2009-12-07 18:29:00,2.08156,2.08173,2.08151,2.08151,24000000.0
2009-12-07 18:30:00,2.08158,2.08158,2.08144,2.08152,32000000.0
2009-12-07 18:31:00,2.08159,2.08176,2.08146,2.08147,46000000.0
2009-12-07 18:32:00,2.08118,2.08118,2.08078,2.08078,55000000.0
2009-12-07 18:33:00,2.08074,2.08108,2.08074,2.08108,29000000.0
2009-12-07 18:34:00,2.08109,2.08142,2.08082,2.08142,32000000.0
2009-12-07 18:35:00,2.081,2.08101,2.08077,2.08101,47000000.0
2009-12-07 18:36:00,2.08104,2.08104,2.0806,2.0806,65000000.0
2009-12-07 18:37:00,2.0808,2.08089,2.08051,2.08051,63000000.0
2009-12-07 18:38:00,2.08046,2.08062,2.08044,2.08053,61000000.0
2009-12-07 18:39:00,2.08028,2.08033,2.08014,2.08014,37000000.0
2009-12-07 18:40:00,2.08044,2.0807,2.08013,2.08048,52000000.0
2009-12-07 18:41:00,2.0803,2.0803,2.07983,2.07983,68000000.0
2009-12-07 18:42:00,2.08032,2.08041,2.08021,2.08021,40000000.0
2009-12-07 18:43:00,2.08015,2.08023,2.08008,2.08018,39000000.0
2009-12-07 18:44:00,2.07977,2.07977,2.07962,2.07962,33000000.0
2009-12-07 18:45:00,2.0796,2.07984,2.07956,2.07984,57000000.0
2009-12-07 18:46:00,2.07996,2.08004,2.07979,2.07983,61000000.0
2009-12-07 18:47:00,2.0799,2.08004,2.07988,2.07988,41000000.0
2009-12-07 18:48:00,2.07973,2.07973,2.07949,2.07949,26000000.0
2009-12-07 18:49:00,2.07942,2.07942,2.07908,2.07932,31000000.0
2009-12-07 18:50:00,2.07911,2.07922,2.07904,2.07908,37000000.0
2009-12-07 18:51:00,2.07939,2.07953,2.07939,2.0795,17000000.0
2009-12-07 18:52:00,2.07956,2.07957,2.07913,2.07913,33000000.0
2009-12-07 18:53:00,2.07885,2.07917,2.07875,2.07889,31000000.0
2009-12-07 18:54:00,2.0786,2.0786,2.07831,2.07832,11000000.0
2009-12-07 18:55:00,2.0783,2.07876,2.07827,2.07827,22000000.0
2009-12-07 18:56:00,2.07826,2.07872,2.07824,2.07872,16000000.0
2009-12-07 18:57:00,2.07889,2.07932,2.07888,2.07932,15000000.0
2009-12-07 18:58:00,2.07917,2.07942,2.07917,2.07933,19000000.0
2009-12-07 18:59:00,2.07896,2.07896,2.07836,2.07836,26000000.0
2009-12-07 19:00:00,2.07807,2.07807,2.07768,2.07768,12000000.0
2009-12-07 19:01:00,2.07764,2.07766,2.07744,2.07744,18000000.0
2009-12-07 19:02:00,2.07744,2.07774,2.07743,2.07769,23000000.0
2009-12-07 19:03:00,2.07771,2.07797,2.07771,2.07785,21000000.0
2009-12-07 19:04:00,2.07773,2.07776,2.07754,2.07765,55000000.0
2009-12-07 19:05:00,2.07783,2.07793,2.07759,2.07759,42000000.0
2009-12-07 19:06:00,2.07789,2.07841,2.07786,2.07841,63000000.0
2009-12-07 19:07:00,2.07835,2.07862,2.07822,2.07829,39000000.0
2009-12-07 19:08:00,2.07852,2.07853,2.07832,2.07836,32000000.0
2009-12-07 19:09:00,2.07832,2.07861,2.0783,2.07831,56000000.0
2009-12-07 19:10:00,2.0787,2.07892,2.07863,2.07892,27000000.0
2009-12-07 19:11:00,2.07895,2.07923,2.07895,2.07923,36000000.0
2009-12-07 19:12:00,2.07927,2.07936,2.07924,2.07936,25000000.0
2009-12-07 19:13:00,2.07931,2.07931,2.07917,2.07922,23000000.0
2009-12-07 19:14:00,2.07914,2.07917,2.07896,2.07899,37000000.0
2009-12-07 19:15:00,2.07891,2.07899,2.07874,2.07899,17000000.0
2009-12-07 19:16:00,2.07908,2.07913,2.07891,2.07913,23000000.0
2009-12-07 19:17:00,2.0789,2.07891,2.07864,2.07864,17000000.0
2009-12-07 19:18:00,2.0788,2.0788,2.07863,2.07865,30000000.0
2009-12-07 19:19:00,2.07862,2.07868,2.07855,2.07862,36000000.0
2009-12-07 19:20:00,2.07868,2.07868,2.07833,2.07833,23000000.0
2009-12-07 19:21:00,2.07867,2.07875,2.07861,2.07875,21000000.0
2009-12-07 19:22:00,2.07889,2.07889,2.07856,2.07868,25000000.0
2009-12-07 19:23:00,2.07828,2.07839,2.07821,2.07821,12000000.0
2009-12-07 19:24:00,2.07821,2.07871,2.07821,2.07865,39000000.0
2009-12-07 19:25:00,2.07881,2.07881,2.0783,2.07841,49000000.0
2009-12-07 19:26:00,2.07814,2.07854,2.07814,2.07829,48000000.0
2009-12-07 19:27:00,2.07832,2.07885,2.07832,2.07871,51000000.0
2009-12-07 19:28:00,2.07914,2.07924,2.07896,2.07924,40000000.0
2009-12-07 19:29:00,2.07922,2.07923,2.07894,2.07909,28000000.0
2009-12-07 19:30:00,2.07922,2.07922,2.0788,2.07887,32000000.0
2009-12-07 19:31:00,2.07895,2.07931,2.07895,2.07911,28000000.0
2009-12-07 19:32:00,2.07919,2.07941,2.07918,2.0793,31000000.0
2009-12-07 19:33:00,2.07947,2.07975,2.07932,2.07932,14000000.0
2009-12-07 19:34:00,2.07929,2.07995,2.07929,2.07937,49000000.0
2009-12-07 19:35:00,2.07907,2.07907,2.07866,2.07905,28000000.0
2009-12-07 19:36:00,2.07926,2.07926,2.07732,2.07768,16000000.0
2009-12-07 19:37:00,2.07829,2.08053,2.07823,2.08051,26000000.0
2009-12-07 19:38:00,2.08087,2.08087,2.07995,2.07995,18000000.0
2009-12-07 19:39:00,2.07967,2.07985,2.07954,2.07984,13000000.0
2009-12-07 19:40:00,2.07957,2.07983,2.07949,2.07971,16000000.0
2009-12-07 19:41:00,2.07984,2.07984,2.07947,2.07947,17000000.0
2009-12-07 19:42:00,2.07882,2.07907,2.07851,2.07851,19000000.0
2009-12-07 19:43:00,2.07835,2.07835,2.07785,2.07785,21000000.0
2009-12-07 19:44:00,2.07756,2.07756,2.0772,2.07756,21000000.0
2009-12-07 19:45:00,2.07789,2.07819,2.07779,2.07779,33000000.0
2009-12-07 19:46:00,2.07722,2.07747,2.07689,2.07689,18000000.0
2009-12-07 19:47:00,2.0769,2.07769,2.0767,2.07752,22000000.0
2009-12-07 19:48:00,2.07777,2.07777,2.07619,2.07619,18000000.0
2009-12-07 19:49:00,2.07554,2.07554,2.07471,2.07471,27000000.0
2009-12-07 19:50:00,2.07503,2.07545,2.07497,2.07497,23000000.0
2009-12-07 19:51:00,2.07515,2.07529,2.07499,2.07516,25000000.0
2009-12-07 19:52:00,2.07543,2.07543,2.07513,2.07513,15000000.0
2009-12-07 19:53:00,2.07494,2.07494,2.074,2.07449,21000000.0
2009-12-07 19:54:00,2.07429,2.07466,2.07429,2.07466,9000000.0
2009-12-07 19:55:00,2.07385,2.07438,2.07371,2.07385,30000000.0
2009-12-07 19:56:00,2.07364,2.07409,2.07364,2.07387,20000000.0
2009-12-07 19:57:00,2.0737,2.07387,2.0737,2.07387,12000000.0
2009-12-07 19:58:00,2.07395,2.07415,2.07382,2.07415,13000000.0
2009-12-07 19:59:00,2.07427,2.07427,2.07357,2.07357,31000000.0
2009-12-07 20:00:00,2.07339,2.07361,2.07331,2.07331,23000000.0
2009-12-07 20:01:00,2.07304,2.07304,2.07267,2.07267,13000000.0
2009-12-07 20:02:00,2.07267,2.07276,2.07253,2.07275,20000000.0
2009-12-07 20:03:00,2.07315,2.07376,2.07306,2.07376,18000000.0
2009-12-07 20:04:00,2.07333,2.0738,2.07333,2.0738,27000000.0
2009-12-07 20:05:00,2.07391,2.07452,2.07391,2.0743,23000000.0
2009-12-07 20:06:00,2.07433,2.07433,2.07375,2.07375,13000000.0
2009-12-07 20:07:00,2.07369,2.07386,2.07347,2.07347,29000000.0
2009-12-07 20:08:00,2.07365,2.07391,2.07362,2.07389,15000000.0
2009-12-07 20:09:00,2.07417,2.07426,2.07417,2.07426,17000000.0
2009-12-07 20:10:00,2.07426,2.07434,2.07419,2.07425,20000000.0
2009-12-07 20:11:00,2.07413,2.07413,2.07385,2.07385,10000000.0
2009-12-07 20:12:00,2.07354,2.07386,2.07354,2.07379,15000000.0
2009-12-07 20:13:00,2.07387,2.07391,2.07363,2.07363,17000000.0
2009-12-07 20:14:00,2.0739,2.07419,2.0739,2.07391,15000000.0
2009-12-07 20:15:00,2.07348,2.07384,2.07323,2.07384,10000000.0
2009-12-07 20:16:00,2.07394,2.07394,2.07353,2.07353,22000000.0
2009-12-07 20:17:00,2.07307,2.07307,2.07279,2.07303,17000000.0
2009-12-07 20:18:00,2.07324,2.07324,2.07254,2.07254,24000000.0
2009-12-07 20:19:00,2.07201,2.07219,2.0714,2.0714,9000000.0
2009-12-07 20:20:00,2.07157,2.07247,2.07157,2.0722,14000000.0
2009-12-07 20:21:00,2.07243,2.07244,2.07219,2.07219,7000000.0
2009-12-07 20:22:00,2.07224,2.07261,2.07199,2.07199,12000000.0
2009-12-07 20:23:00,2.07209,2.07242,2.07209,2.07241,6000000.0
2009-12-07 20:24:00,2.07231,2.07265,2.07222,2.07222,15000000.0
2009-12-07 20:25:00,2.0721,2.0721,2.07158,2.07196,16000000.0
2009-12-07 20:26:00,2.0721,2.07245,2.07206,2.07225,22000000.0
2009-12-07 20:27:00,2.07228,2.07323,2.07228,2.07305,11000000.0
2009-12-07 20:28:00,2.07267,2.07281,2.0726,2.0726,7000000.0
2009-12-07 20:29:00,2.07245,2.07283,2.07245,2.07283,20000000.0
2009-12-07 20:30:00,2.0726,2.07279,2.07255,2.07269,27000000.0
2009-12-07 20:31:00,2.07305,2.07348,2.07305,2.07319,17000000.0
2009-12-07 20:32:00,2.07323,2.07359,2.07323,2.07348,20000000.0
2009-12-07 20:33:00,2.0732,2.0732,2.07272,2.07272,14000000.0
2009-12-07 20:34:00,2.07291,2.07315,2.07291,2.07315,28000000.0
2009-12-07 20:35:00,2.07321,2.07377,2.07321,2.07377,23000000.0
2009-12-07 20:36:00,2.07377,2.07386,2.07368,2.07368,11000000.0
2009-12-07 20:37:00,2.07348,2.07349,2.07332,2.07332,7000000.0
2009-12-07 20:38:00,2.07292,2.07309,2.07289,2.07309,5000000.0
2009-12-07 20:39:00,2.07294,2.07303,2.07279,2.073,9000000.0
2009-12-07 20:40:00,2.07278,2.07282,2.07272,2.07272,7000000.0
2009-12-07 20:41:00,2.07288,2.07291,2.07241,2.07241,8000000.0
2009-12-07 20:42:00,2.07263,2.07265,2.07232,2.07232,15000000.0
2009-12-07 20:43:00,2.07234,2.07234,2.07227,2.07233,12000000.0
2009-12-07 20:44:00,2.07239,2.0724,2.07228,2.0723,7000000.0
2009-12-07 20:45:00,2.07248,2.07289,2.07244,2.07289,12000000.0
2009-12-07 20:46:00,2.07313,2.07327,2.07308,2.07308,9000000.0
2009-12-07 20:47:00,2.07305,2.07321,2.07283,2.07283,11000000.0
2009-12-07 20:48:00,2.07271,2.07306,2.07271,2.07302,11000000.0
2009-12-07 20:49:00,2.07352,2.0745,2.07352,2.07449,18000000.0
2009-12-07 20:50:00,2.07443,2.0745,2.07433,2.07433,8000000.0
2009-12-07 20:51:00,2.07425,2.07425,2.074,2.074,18000000.0
2009-12-07 20:52:00,2.07421,2.07421,2.07409,2.0741,15000000.0
2009-12-07 20:53:00,2.07426,2.07456,2.07426,2.07446,8000000.0
2009-12-07 20:54:00,2.07451,2.07517,2.07451,2.07494,10000000.0
2009-12-07 20:55:00,2.0751,2.0751,2.07498,2.07498,8000000.0
2009-12-07 20:56:00,2.07498,2.07513,2.07498,2.07513,8000000.0
2009-12-07 20:57:00,2.0751,2.07522,2.07494,2.07522,18000000.0
2009-12-07 20:58:00,2.07515,2.07515,2.07482,2.07482,14000000.0
2009-12-07 20:59:00,2.07434,2.07434,2.07419,2.07419,8000000.0
2009-12-07 21:00:00,2.07418,2.07418,2.07385,2.07412,11000000.0
2009-12-07 21:01:00,2.07402,2.07413,2.07402,2.07404,16000000.0
2009-12-07 21:02:00,2.07412,2.07424,2.07407,2.07424,18000000.0
2009-12-07 21:03:00,2.07421,2.07424,2.07388,2.07388,13000000.0
2009-12-07 21:04:00,2.07392,2.07392,2.07366,2.07366,8000000.0
2009-12-07 21:05:00,2.07407,2.07412,2.07395,2.07412,11000000.0
2009-12-07 21:06:00,2.07426,2.07454,2.07426,2.07441,8000000.0
2009-12-07 21:07:00,2.07414,2.07434,2.07414,2.07431,7000000.0
2009-12-07 21:08:00,2.07396,2.07414,2.07371,2.07414,11000000.0
2009-12-07 21:09:00,2.07458,2.07516,2.07446,2.07516,9000000.0
2009-12-07 21:10:00,2.07532,2.07532,2.07482,2.07482,9000000.0
2009-12-07 21:11:00,2.0748,2.07491,2.0748,2.07486,8000000.0
2009-12-07 21:12:00,2.07484,2.07488,2.07294,2.07485,8000000.0
2009-12-07 21:13:00,2.07461,2.07471,2.07446,2.07446,8000000.0
2009-12-07 21:14:00,2.07467,2.07471,2.0746,2.07469,8000000.0
2009-12-07 21:15:00,2.07475,2.07477,2.07468,2.0747,11000000.0
2009-12-07 21:16:00,2.07464,2.07558,2.07447,2.07558,9000000.0
2009-12-07 21:17:00,2.07534,2.07534,2.07448,2.07448,6000000.0
2009-12-07 21:18:00,2.07424,2.07442,2.07424,2.0743,6000000.0
2009-12-07 21:19:00,2.07407,2.07428,2.07407,2.07418,7000000.0
2009-12-07 21:20:00,2.07437,2.07451,2.07413,2.07451,12000000.0
2009-12-07 21:21:00,2.07438,2.07439,2.07404,2.07439,8000000.0
2009-12-07 21:22:00,2.07512,2.07586,2.07512,2.07586,7000000.0
2009-12-07 21:23:00,2.07593,2.076,2.07577,2.076,10000000.0
2009-12-07 21:24:00,2.07604,2.07667,2.07604,2.07667,8000000.0
2009-12-07 21:25:00,2.07679,2.07679,2.07612,2.07612,9000000.0
2009-12-07 21:26:00,2.07707,2.07758,2.07707,2.07707,17000000.0
2009-12-07 21:27:00,2.07707,2.07712,2.07672,2.07679,31000000.0
2009-12-07 21:28:00,2.07669,2.07697,2.07669,2.07694,20000000.0
2009-12-07 21:29:00,2.07728,2.07734,2.07716,2.07719,11000000.0
2009-12-07 21:30:00,2.07727,2.07797,2.07727,2.07797,5000000.0
2009-12-07 21:31:00,2.07771,2.07778,2.07734,2.07734,7000000.0
2009-12-07 21:32:00,2.07766,2.07766,2.0774,2.0774,8000000.0
2009-12-07 21:33:00,2.07723,2.07731,2.07704,2.07731,7000000.0
2009-12-07 21:34:00,2.07728,2.07729,2.07712,2.07712,10000000.0
2009-12-07 21:35:00,2.07699,2.07781,2.07699,2.07781,11000000.0
2009-12-07 21:36:00,2.07788,2.07799,2.07759,2.07759,11000000.0
2009-12-07 21:37:00,2.0778,2.07782,2.07771,2.07771,6000000.0
2009-12-07 21:38:00,2.0776,2.07764,2.07726,2.07726,26000000.0
2009-12-07 21:39:00,2.07672,2.07684,2.07655,2.07659,18000000.0
2009-12-07 21:40:00,2.07653,2.07666,2.0765,2.0765,12000000.0
2009-12-07 21:41:00,2.07649,2.07649,2.0758,2.07596,13000000.0
2009-12-07 21:42:00,2.07597,2.07604,2.07592,2.07594,7000000.0
2009-12-07 21:43:00,2.07589,2.07635,2.07589,2.07609,11000000.0
2009-12-07 21:44:00,2.07591,2.07655,2.07591,2.07655,18000000.0
2009-12-07 21:45:00,2.07667,2.07676,2.07667,2.07676,10000000.0
2009-12-07 21:46:00,2.07708,2.07855,2.07708,2.07855,15000000.0
2009-12-07 21:47:00,2.07875,2.07875,2.07791,2.07791,10000000.0
2009-12-07 21:48:00,2.07796,2.07828,2.07796,2.07828,5000000.0
2009-12-07 21:49:00,2.07821,2.07844,2.078,2.078,8000000.0
2009-12-07 21:50:00,2.07811,2.07824,2.07794,2.07794,10000000.0
2009-12-07 21:51:00,2.07779,2.07842,2.07779,2.0783,8000000.0
2009-12-07 21:52:00,2.07825,2.07837,2.07821,2.07832,10000000.0
2009-12-07 21:53:00,2.0786,2.07863,2.07832,2.07832,8000000.0
2009-12-07 21:54:00,2.07851,2.07871,2.07851,2.07868,9000000.0
2009-12-07 21:55:00,2.07839,2.07869,2.07838,2.07869,11000000.0
2009-12-07 21:56:00,2.07861,2.07866,2.0784,2.0784,22000000.0
2009-12-07 21:57:00,2.07834,2.07844,2.0783,2.0783,13000000.0
2009-12-07 21:58:00,2.07819,2.07842,2.07817,2.0783,16000000.0
2009-12-07 21:59:00,2.07839,2.07863,2.0783,2.07856,25000000.0
2009-12-07 22:00:00,2.07864,2.07864,2.07788,2.07788,12000000.0
2009-12-07 22:01:00,2.07792,2.07792,2.07747,2.07762,19000000.0
2009-12-07 22:02:00,2.07754,2.07757,2.07746,2.07746,11000000.0
2009-12-07 22:03:00,2.07738,2.07745,2.07729,2.07745,33000000.0
2009-12-07 22:04:00,2.07731,2.07731,2.07677,2.0769,11000000.0
2009-12-07 22:05:00,2.07679,2.07679,2.07673,2.07673,16000000.0
2009-12-07 22:06:00,2.0768,2.07751,2.0768,2.07751,8000000.0
2009-12-07 22:07:00,2.07753,2.07758,2.0774,2.07751,15000000.0
2009-12-07 22:08:00,2.07738,2.0776,2.07735,2.07742,30000000.0
2009-12-07 22:09:00,2.0778,2.07858,2.0778,2.07858,13000000.0
2009-12-07 22:10:00,2.07882,2.07882,2.07836,2.07836,8000000.0
2009-12-07 22:11:00,2.07828,2.07841,2.07822,2.07822,11000000.0
2009-12-07 22:12:00,2.07788,2.0782,2.07788,2.0782,15000000.0
2009-12-07 22:13:00,2.07825,2.07828,2.07806,2.07819,10000000.0
2009-12-07 22:14:00,2.07808,2.07808,2.07795,2.07802,13000000.0
2009-12-07 22:15:00,2.07779,2.07797,2.07754,2.07754,9000000.0
2009-12-07 22:16:00,2.07826,2.07836,2.0782,2.0783,8000000.0
2009-12-07 22:17:00,2.07816,2.0782,2.07805,2.07805,16000000.0
2009-12-07 22:18:00,2.07821,2.07828,2.07814,2.07828,9000000.0
2009-12-07 22:19:00,2.07827,2.07837,2.07818,2.07831,5000000.0
2009-12-07 22:20:00,2.07828,2.07851,2.07788,2.07851,7000000.0
2009-12-07 22:21:00,2.07844,2.07855,2.07807,2.07807,11000000.0
2009-12-07 22:22:00,2.07783,2.07804,2.07783,2.07804,11000000.0
2009-12-07 22:23:00,2.078,2.07805,2.07796,2.07797,15000000.0
2009-12-07 22:24:00,2.078,2.07823,2.07789,2.07814,10000000.0
2009-12-07 22:25:00,2.07826,2.0787,2.07826,2.0787,8000000.0
2009-12-07 22:26:00,2.07887,2.07893,2.07887,2.07889,8000000.0
2009-12-07 22:27:00,2.0788,2.07886,2.07878,2.07886,10000000.0
2009-12-07 22:28:00,2.07887,2.07893,2.07846,2.07846,10000000.0
2009-12-07 22:29:00,2.07835,2.07847,2.07822,2.07847,7000000.0
2009-12-07 22:30:00,2.07871,2.07883,2.07871,2.07871,11000000.0
2009-12-07 22:31:00,2.07876,2.07895,2.07872,2.07887,22000000.0
2009-12-07 22:32:00,2.07904,2.07921,2.07889,2.07897,7000000.0
2009-12-07 22:33:00,2.07882,2.07882,2.07855,2.07855,38000000.0
2009-12-07 22:34:00,2.07795,2.07825,2.07794,2.07796,47000000.0
2009-12-07 22:35:00,2.07809,2.07819,2.07783,2.07783,27000000.0
2009-12-07 22:36:00,2.07788,2.07829,2.07788,2.07827,26000000.0
2009-12-07 22:37:00,2.07898,2.07898,2.07868,2.07868,28000000.0
2009-12-07 22:38:00,2.07863,2.07887,2.07852,2.07852,15000000.0
2009-12-07 22:39:00,2.07836,2.07836,2.0781,2.0781,11000000.0
2009-12-07 22:40:00,2.07826,2.0784,2.07826,2.07837,9000000.0
2009-12-07 22:41:00,2.07849,2.07874,2.07849,2.07853,16000000.0
2009-12-07 22:42:00,2.07834,2.07834,2.07796,2.07824,5000000.0
2009-12-07 22:43:00,2.07846,2.07846,2.07814,2.07814,11000000.0
2009-12-07 22:44:00,2.07792,2.07792,2.07771,2.07771,8000000.0
2009-12-07 22:45:00,2.0776,2.07771,2.07754,2.07754,12000000.0
2009-12-07 22:46:00,2.07758,2.07758,2.07741,2.07741,6000000.0
2009-12-07 22:47:00,2.07803,2.07864,2.07803,2.07827,16000000.0
2009-12-07 22:48:00,2.07802,2.07803,2.07785,2.07792,11000000.0
2009-12-07 22:49:00,2.07757,2.07757,2.07743,2.07746,12000000.0
2009-12-07 22:50:00,2.07719,2.07737,2.07719,2.07737,16000000.0
2009-12-07 22:51:00,2.07733,2.07733,2.07713,2.07713,6000000.0
2009-12-07 22:52:00,2.07719,2.07737,2.07715,2.07715,10000000.0
2009-12-07 22:53:00,2.07721,2.07762,2.07721,2.07747,8000000.0
2009-12-07 22:54:00,2.07746,2.07773,2.07746,2.07773,13000000.0
2009-12-07 22:55:00,2.07766,2.0777,2.07749,2.07749,9000000.0
2009-12-07 22:56:00,2.07735,2.07735,2.07725,2.07725,8000000.0
2009-12-07 22:57:00,2.07747,2.07831,2.07747,2.07831,7000000.0
2009-12-07 22:58:00,2.07846,2.07875,2.07846,2.07869,5000000.0
2009-12-07 22:59:00,2.07873,2.07873,2.07868,2.07872,9000000.0
2009-12-07 23:00:00,2.07872,2.0788,2.07872,2.0788,12000000.0
2009-12-07 23:01:00,2.07857,2.07864,2.07855,2.07857,6000000.0
2009-12-07 23:02:00,2.07861,2.07867,2.07852,2.07856,8000000.0
2009-12-07 23:03:00,2.0784,2.0784,2.07802,2.07822,12000000.0
2009-12-07 23:04:00,2.07791,2.07803,2.07788,2.07803,11000000.0
2009-12-07 23:05:00,2.07774,2.07813,2.07763,2.07813,11000000.0
2009-12-07 23:06:00,2.07842,2.0786,2.07842,2.0786,8000000.0
2009-12-07 23:07:00,2.07836,2.07846,2.07832,2.07835,9000000.0
2009-12-07 23:08:00,2.07837,2.07845,2.07837,2.07842,15000000.0
2009-12-07 23:09:00,2.0784,2.07846,2.0784,2.07841,7000000.0
2009-12-07 23:10:00,2.0784,2.07845,2.0784,2.07845,6000000.0
2009-12-07 23:11:00,2.07849,2.07855,2.07849,2.07853,7000000.0
2009-12-07 23:12:00,2.07862,2.07862,2.07834,2.07844,8000000.0
2009-12-07 23:13:00,2.0783,2.07837,2.0782,2.0782,7000000.0
2009-12-07 23:14:00,2.07827,2.07844,2.07826,2.0783,9000000.0
2009-12-07 23:15:00,2.07834,2.0784,2.07834,2.07839,8000000.0
2009-12-07 23:16:00,2.07845,2.07888,2.07845,2.07874,9000000.0
2009-12-07 23:17:00,2.07878,2.07888,2.07878,2.07878,11000000.0
2009-12-07 23:18:00,2.07866,2.07877,2.0786,2.07877,5000000.0
2009-12-07 23:19:00,2.07853,2.07853,2.07826,2.0784,6000000.0
2009-12-07 23:20:00,2.07848,2.07851,2.07844,2.07851,5000000.0
2009-12-07 23:21:00,2.07854,2.07854,2.07829,2.07829,6000000.0
2009-12-07 23:22:00,2.07818,2.07831,2.07815,2.07815,7000000.0
2009-12-07 23:23:00,2.07813,2.07825,2.07809,2.07825,7000000.0
2009-12-07 23:24:00,2.07813,2.07825,2.07811,2.07821,9000000.0
2009-12-07 23:25:00,2.07861,2.07861,2.07792,2.07828,15000000.0
2009-12-07 23:26:00,2.07866,2.07866,2.07822,2.07822,10000000.0
2009-12-07 23:27:00,2.0786,2.0786,2.07801,2.07838,12000000.0
2009-12-07 23:28:00,2.07828,2.07847,2.07828,2.07847,5000000.0
2009-12-07 23:29:00,2.07854,2.07854,2.07833,2.07838,25000000.0
2009-12-07 23:30:00,2.07808,2.07828,2.07808,2.07828,16000000.0
2009-12-07 23:31:00,2.07829,2.07831,2.07816,2.07816,14000000.0
2009-12-07 23:32:00,2.07806,2.07836,2.07806,2.07836,9000000.0
2009-12-07 23:33:00,2.07825,2.07829,2.07824,2.07827,8000000.0
2009-12-07 23:34:00,2.07795,2.07795,2.07749,2.07749,9000000.0
2009-12-07 23:35:00,2.07709,2.07715,2.07709,2.07713,12000000.0
2009-12-07 23:36:00,2.07722,2.07729,2.07719,2.07729,5000000.0
2009-12-07 23:37:00,2.07699,2.07713,2.07699,2.077,8000000.0
2009-12-07 23:38:00,2.07701,2.07718,2.07697,2.07718,7000000.0
2009-12-07 23:39:00,2.07712,2.07719,2.07689,2.07689,11000000.0
2009-12-07 23:40:00,2.07696,2.07706,2.07675,2.07683,21000000.0
2009-12-07 23:41:00,2.07695,2.07704,2.07695,2.07702,8000000.0
2009-12-07 23:42:00,2.0771,2.07742,2.0771,2.07742,19000000.0
2009-12-07 23:43:00,2.07762,2.0777,2.07762,2.07767,8000000.0
2009-12-07 23:44:00,2.07764,2.07771,2.07749,2.07749,8000000.0
2009-12-07 23:45:00,2.07761,2.07799,2.07761,2.07799,7000000.0
2009-12-07 23:46:00,2.07809,2.07809,2.07787,2.07787,8000000.0
2009-12-07 23:47:00,2.07817,2.07824,2.07809,2.07812,6000000.0
2009-12-07 23:48:00,2.07813,2.07823,2.07799,2.07801,7000000.0
2009-12-07 23:49:00,2.07772,2.07788,2.07727,2.0774,9000000.0
2009-12-07 23:50:00,2.07751,2.07751,2.07746,2.0775,5000000.0
2009-12-07 23:51:00,2.07753,2.07753,2.07743,2.07743,10000000.0
2009-12-07 23:52:00,2.0774,2.0774,2.07669,2.07669,7000000.0
2009-12-07 23:53:00,2.07656,2.07674,2.07641,2.07646,11000000.0
2009-12-07 23:54:00,2.07671,2.07686,2.07627,2.07627,7000000.0
2009-12-07 23:55:00,2.07646,2.07661,2.07642,2.07661,9000000.0
2009-12-07 23:56:00,2.07667,2.07714,2.07664,2.07695,12000000.0
2009-12-07 23:57:00,2.07687,2.07688,2.07666,2.07667,25000000.0
2009-12-07 23:58:00,2.07678,2.07693,2.07671,2.07685,8000000.0
2009-12-07 23:59:00,2.07711,2.07745,2.07709,2.07745,18000000.0
2009-12-08 00:00:00,2.07689,2.07712,2.07689,2.07705,7000000.0
2009-12-08 00:01:00,2.07749,2.07759,2.07743,2.07746,8000000.0
2009-12-08 00:02:00,2.07771,2.07771,2.07749,2.07749,9000000.0
2009-12-08 00:03:00,2.07735,2.07735,2.07706,2.07713,12000000.0
2009-12-08 00:04:00,2.07735,2.07741,2.07712,2.07712,10000000.0
2009-12-08 00:05:00,2.07732,2.07732,2.07691,2.07709,6000000.0
2009-12-08 00:06:00,2.07688,2.07699,2.07686,2.07698,8000000.0
2009-12-08 00:07:00,2.07687,2.07696,2.07658,2.07678,9000000.0
2009-12-08 00:08:00,2.07637,2.07637,2.07613,2.07617,8000000.0
2009-12-08 00:09:00,2.07628,2.07648,2.07616,2.07648,7000000.0
2009-12-08 00:10:00,2.07563,2.07563,2.07498,2.07549,23000000.0
2009-12-08 00:11:00,2.0753,2.07553,2.07512,2.07512,10000000.0
2009-12-08 00:12:00,2.07532,2.07543,2.07471,2.07471,9000000.0
2009-12-08 00:13:00,2.07517,2.07547,2.07514,2.07533,8000000.0
2009-12-08 00:14:00,2.0752,2.07549,2.0752,2.07549,7000000.0
2009-12-08 00:15:00,2.07535,2.07539,2.07529,2.07533,9000000.0
2009-12-08 00:16:00,2.07519,2.07538,2.0749,2.07538,9000000.0
2009-12-08 00:17:00,2.07563,2.0758,2.0756,2.07579,7000000.0
2009-12-08 00:18:00,2.07576,2.07594,2.07573,2.07573,8000000.0
2009-12-08 00:19:00,2.07564,2.07564,2.07538,2.07538,6000000.0
2009-12-08 00:20:00,2.07513,2.07537,2.07462,2.07524,10000000.0
2009-12-08 00:21:00,2.07523,2.07523,2.07498,2.07505,8000000.0
2009-12-08 00:22:00,2.07448,2.07453,2.07428,2.07428,8000000.0
2009-12-08 00:23:00,2.07434,2.07434,2.07397,2.07397,8000000.0
2009-12-08 00:24:00,2.07394,2.07394,2.07364,2.07364,6000000.0
2009-12-08 00:25:00,2.07367,2.07387,2.07367,2.07387,11000000.0
2009-12-08 00:26:00,2.07394,2.07414,2.07392,2.07399,7000000.0
2009-12-08 00:27:00,2.07305,2.07343,2.0726,2.07343,10000000.0
2009-12-08 00:28:00,2.07351,2.07351,2.07336,2.07336,5000000.0
2009-12-08 00:29:00,2.07339,2.07339,2.07254,2.07254,10000000.0
2009-12-08 00:30:00,2.07248,2.0728,2.07248,2.0728,6000000.0
2009-12-08 00:31:00,2.07295,2.07364,2.0729,2.07364,7000000.0
2009-12-08 00:32:00,2.07386,2.07403,2.07364,2.07403,7000000.0
2009-12-08 00:33:00,2.07412,2.07412,2.07394,2.07402,9000000.0
2009-12-08 00:34:00,2.07395,2.07403,2.0739,2.07397,23000000.0
2009-12-08 00:35:00,2.07393,2.07394,2.07385,2.07385,7000000.0
2009-12-08 00:36:00,2.07385,2.07385,2.07346,2.07346,5000000.0
2009-12-08 00:37:00,2.07307,2.07337,2.07147,2.07301,8000000.0
2009-12-08 00:38:00,2.07356,2.07376,2.0735,2.07368,7000000.0
2009-12-08 00:39:00,2.0737,2.07372,2.07366,2.07368,7000000.0
2009-12-08 00:40:00,2.07337,2.07361,2.07337,2.07353,7000000.0
2009-12-08 00:41:00,2.07355,2.0736,2.07341,2.07352,6000000.0
2009-12-08 00:42:00,2.07358,2.07358,2.07333,2.07333,8000000.0
2009-12-08 00:43:00,2.07339,2.07354,2.07336,2.07354,5000000.0
2009-12-08 00:44:00,2.07367,2.07372,2.07296,2.07309,6000000.0
2009-12-08 00:45:00,2.07327,2.07366,2.07327,2.07366,16000000.0
2009-12-08 00:46:00,2.07372,2.07375,2.07362,2.07362,10000000.0
2009-12-08 00:47:00,2.07365,2.07365,2.07278,2.07278,7000000.0
2009-12-08 00:48:00,2.07264,2.07264,2.07218,2.07245,8000000.0
2009-12-08 00:49:00,2.07312,2.07312,2.07257,2.07278,10000000.0
2009-12-08 00:50:00,2.07272,2.07272,2.07241,2.07262,10000000.0
2009-12-08 00:51:00,2.07259,2.07327,2.07259,2.07327,8000000.0
2009-12-08 00:52:00,2.07337,2.07345,2.07311,2.07311,5000000.0
2009-12-08 00:53:00,2.073,2.073,2.0727,2.07284,5000000.0
2009-12-08 00:54:00,2.07265,2.07318,2.07265,2.07318,10000000.0
2009-12-08 00:55:00,2.0733,2.07384,2.07325,2.07384,7000000.0
2009-12-08 00:56:00,2.07383,2.07383,2.07228,2.07228,5000000.0
2009-12-08 00:57:00,2.07172,2.07178,2.0712,2.07178,7000000.0
2009-12-08 00:58:00,2.07139,2.07145,2.07136,2.07142,10000000.0
2009-12-08 00:59:00,2.0716,2.07168,2.07091,2.07124,7000000.0
2009-12-08 01:00:00,2.07163,2.0719,2.07163,2.0719,19000000.0
2009-12-08 01:01:00,2.07164,2.07164,2.07131,2.07137,12000000.0
2009-12-08 01:02:00,2.07141,2.07178,2.07141,2.07141,8000000.0
2009-12-08 01:03:00,2.07125,2.07178,2.07125,2.07171,7000000.0
2009-12-08 01:04:00,2.07155,2.07181,2.07155,2.0718,8000000.0
2009-12-08 01:05:00,2.07193,2.07218,2.07193,2.07218,7000000.0
2009-12-08 01:06:00,2.07249,2.07258,2.07244,2.07258,8000000.0
2009-12-08 01:07:00,2.07222,2.07222,2.07203,2.07208,8000000.0
2009-12-08 01:08:00,2.07223,2.07223,2.07206,2.07215,5000000.0
2009-12-08 01:09:00,2.07204,2.07214,2.07202,2.07202,5000000.0
2009-12-08 01:10:00,2.07246,2.07246,2.07228,2.07228,5000000.0
2009-12-08 01:11:00,2.0723,2.07239,2.07222,2.07225,11000000.0
2009-12-08 01:12:00,2.07237,2.07248,2.07237,2.07247,8000000.0
2009-12-08 01:13:00,2.07244,2.07272,2.07244,2.07272,5000000.0
2009-12-08 01:14:00,2.07265,2.07277,2.07253,2.0727,10000000.0
2009-12-08 01:15:00,2.07258,2.07258,2.0723,2.07239,5000000.0
2009-12-08 01:16:00,2.07231,2.07245,2.07209,2.07245,6000000.0
2009-12-08 01:17:00,2.07255,2.07259,2.07206,2.07206,10000000.0
2009-12-08 01:18:00,2.07246,2.07259,2.07239,2.07239,8000000.0
2009-12-08 01:19:00,2.07235,2.07242,2.07232,2.07242,11000000.0
2009-12-08 01:20:00,2.07243,2.07246,2.07235,2.07236,13000000.0
2009-12-08 01:21:00,2.07247,2.07321,2.07247,2.07321,7000000.0
2009-12-08 01:22:00,2.0732,2.07333,2.0732,2.07325,7000000.0
2009-12-08 01:23:00,2.07318,2.0738,2.07318,2.0738,11000000.0
2009-12-08 01:24:00,2.07381,2.07386,2.07374,2.07374,7000000.0
2009-12-08 01:25:00,2.07374,2.07374,2.0734,2.0734,9000000.0
2009-12-08 01:26:00,2.07331,2.07333,2.07308,2.07308,14000000.0
2009-12-08 01:27:00,2.07314,2.07314,2.073,2.073,15000000.0
2009-12-08 01:28:00,2.07298,2.07314,2.07277,2.07285,9000000.0
2009-12-08 01:29:00,2.07304,2.07306,2.07287,2.07306,10000000.0
2009-12-08 01:30:00,2.07343,2.07374,2.07343,2.07374,5000000.0
2009-12-08 01:31:00,2.07379,2.07383,2.07377,2.07383,10000000.0
2009-12-08 01:32:00,2.07391,2.07406,2.07387,2.07406,18000000.0
2009-12-08 01:33:00,2.07413,2.07414,2.07391,2.07391,20000000.0
2009-12-08 01:34:00,2.0739,2.07395,2.07389,2.07393,16000000.0
2009-12-08 01:35:00,2.0738,2.0738,2.0735,2.07367,8000000.0
2009-12-08 01:36:00,2.07378,2.07392,2.07378,2.07392,9000000.0
2009-12-08 01:37:00,2.07385,2.07387,2.07364,2.07376,7000000.0
2009-12-08 01:38:00,2.07344,2.07344,2.07312,2.07312,12000000.0
2009-12-08 01:39:00,2.07317,2.07331,2.07317,2.07326,12000000.0
2009-12-08 01:40:00,2.07312,2.07312,2.0729,2.0729,7000000.0
2009-12-08 01:41:00,2.07286,2.0736,2.07286,2.07354,11000000.0
2009-12-08 01:42:00,2.0733,2.07332,2.07327,2.07327,7000000.0
2009-12-08 01:43:00,2.07338,2.07357,2.07327,2.07356,8000000.0
2009-12-08 01:44:00,2.07379,2.07388,2.07378,2.07388,7000000.0
2009-12-08 01:45:00,2.07417,2.07454,2.07417,2.07453,7000000.0
2009-12-08 01:46:00,2.07459,2.07459,2.07432,2.07432,7000000.0
2009-12-08 01:47:00,2.0744,2.0744,2.0741,2.0741,14000000.0
2009-12-08 01:48:00,2.07394,2.07394,2.07379,2.07379,7000000.0
2009-12-08 01:49:00,2.0739,2.07417,2.0739,2.07417,5000000.0
2009-12-08 01:50:00,2.07431,2.07441,2.07427,2.07441,10000000.0
2009-12-08 01:51:00,2.07436,2.07456,2.07401,2.07401,16000000.0
2009-12-08 01:52:00,2.07377,2.07395,2.07377,2.07388,13000000.0
2009-12-08 01:53:00,2.07393,2.07411,2.07393,2.07411,7000000.0
2009-12-08 01:54:00,2.07405,2.07405,2.07376,2.0738,9000000.0
2009-12-08 01:55:00,2.07359,2.07379,2.07356,2.07356,12000000.0
2009-12-08 01:56:00,2.07367,2.07386,2.07367,2.07386,17000000.0
2009-12-08 01:57:00,2.07386,2.07395,2.07386,2.07393,13000000.0
2009-12-08 01:58:00,2.07387,2.0739,2.07378,2.07378,10000000.0
2009-12-08 01:59:00,2.07414,2.07422,2.07404,2.07404,5000000.0
2009-12-08 02:00:00,2.07378,2.07384,2.07378,2.07384,2000000.0
2009-12-08 02:01:00,2.07336,2.07336,2.07294,2.073,8000000.0
2009-12-08 02:02:00,2.07343,2.07387,2.07343,2.07384,5000000.0
2009-12-08 02:03:00,2.07397,2.07397,2.07204,2.07386,6000000.0
2009-12-08 02:04:00,2.07419,2.07419,2.07331,2.0734,9000000.0
2009-12-08 02:05:00,2.07387,2.07398,2.07379,2.07387,10000000.0
2009-12-08 02:06:00,2.07368,2.07391,2.07367,2.07391,8000000.0
2009-12-08 02:07:00,2.07405,2.07411,2.07383,2.07386,8000000.0
2009-12-08 02:08:00,2.07394,2.0741,2.07394,2.07399,5000000.0
2009-12-08 02:09:00,2.07375,2.07448,2.07375,2.07448,7000000.0
2009-12-08 02:10:00,2.07489,2.07489,2.07472,2.07478,6000000.0
2009-12-08 02:11:00,2.07464,2.07464,2.07429,2.07438,8000000.0
2009-12-08 02:12:00,2.07442,2.07467,2.07431,2.07431,7000000.0
2009-12-08 02:13:00,2.07483,2.07483,2.07468,2.07468,7000000.0
2009-12-08 02:14:00,2.07456,2.07475,2.07449,2.07473,7000000.0
2009-12-08 02:15:00,2.07469,2.07504,2.07467,2.07504,8000000.0
2009-12-08 02:16:00,2.07447,2.07447,2.0737,2.074,9000000.0
2009-12-08 02:17:00,2.07433,2.07433,2.07393,2.074,6000000.0
2009-12-08 02:18:00,2.07386,2.07392,2.07375,2.07375,8000000.0
2009-12-08 02:19:00,2.07377,2.07401,2.07364,2.07393,11000000.0
2009-12-08 02:20:00,2.07396,2.07417,2.07396,2.07417,9000000.0
2009-12-08 02:21:00,2.07407,2.07413,2.0737,2.07379,7000000.0
2009-12-08 02:22:00,2.07355,2.07364,2.07341,2.07364,8000000.0
2009-12-08 02:23:00,2.0736,2.07379,2.07359,2.07379,6000000.0
2009-12-08 02:24:00,2.07376,2.07376,2.07352,2.07352,8000000.0
2009-12-08 02:25:00,2.07316,2.07319,2.07305,2.07309,11000000.0
2009-12-08 02:26:00,2.07309,2.07346,2.07309,2.07346,7000000.0
2009-12-08 02:27:00,2.07351,2.07359,2.07343,2.0735,6000000.0
2009-12-08 02:28:00,2.0737,2.0737,2.07356,2.07361,6000000.0
2009-12-08 02:29:00,2.07342,2.07346,2.07323,2.07344,7000000.0
2009-12-08 02:30:00,2.07363,2.07369,2.07337,2.07345,10000000.0
2009-12-08 02:31:00,2.07319,2.07352,2.07319,2.07338,8000000.0
2009-12-08 02:32:00,2.07325,2.07325,2.07286,2.07286,7000000.0
2009-12-08 02:33:00,2.07266,2.07303,2.07266,2.07303,8000000.0
2009-12-08 02:34:00,2.0727,2.0727,2.07207,2.07208,7000000.0
2009-12-08 02:35:00,2.07149,2.07227,2.07149,2.07226,11000000.0
2009-12-08 02:36:00,2.07212,2.0722,2.07206,2.0722,7000000.0
2009-12-08 02:37:00,2.07209,2.07209,2.07159,2.07163,7000000.0
2009-12-08 02:38:00,2.07162,2.07198,2.07161,2.07192,7000000.0
2009-12-08 02:39:00,2.07178,2.07186,2.07159,2.07185,8000000.0
2009-12-08 02:40:00,2.07256,2.07257,2.07231,2.07231,9000000.0
2009-12-08 02:41:00,2.07164,2.0719,2.07163,2.0719,5000000.0
2009-12-08 02:42:00,2.07197,2.07202,2.07193,2.07195,8000000.0
2009-12-08 02:43:00,2.07192,2.07229,2.07192,2.07229,9000000.0
2009-12-08 02:44:00,2.07216,2.07231,2.07202,2.07231,7000000.0
2009-12-08 02:45:00,2.07211,2.07222,2.07196,2.072,5000000.0
2009-12-08 02:46:00,2.07256,2.0733,2.07256,2.0733,7000000.0
2009-12-08 02:47:00,2.07306,2.07306,2.07258,2.07258,6000000.0
2009-12-08 02:48:00,2.07246,2.07262,2.07245,2.07255,5000000.0
2009-12-08 02:49:00,2.07249,2.07295,2.07249,2.07295,11000000.0
2009-12-08 02:50:00,2.07276,2.07282,2.07269,2.07273,8000000.0
2009-12-08 02:51:00,2.07263,2.07263,2.07222,2.07259,8000000.0
2009-12-08 02:52:00,2.07207,2.07234,2.07207,2.0723,6000000.0
2009-12-08 02:53:00,2.0722,2.0722,2.07165,2.07177,8000000.0
2009-12-08 02:54:00,2.07183,2.07204,2.07173,2.07204,7000000.0
2009-12-08 02:55:00,2.07214,2.07218,2.07185,2.07191,8000000.0
2009-12-08 02:56:00,2.0721,2.0721,2.07189,2.072,10000000.0
2009-12-08 02:57:00,2.0722,2.0722,2.07191,2.07212,8000000.0
2009-12-08 02:58:00,2.07225,2.07229,2.07197,2.07199,7000000.0
2009-12-08 02:59:00,2.07219,2.07227,2.07189,2.07189,9000000.0
2009-12-08 03:00:00,2.07179,2.07185,2.07168,2.07168,7000000.0
2009-12-08 03:01:00,2.07223,2.07259,2.07223,2.07252,6000000.0
2009-12-08 03:02:00,2.0726,2.07313,2.0726,2.07311,6000000.0
2009-12-08 03:03:00,2.07266,2.07294,2.07266,2.07292,6000000.0
2009-12-08 03:04:00,2.07256,2.07257,2.07242,2.07242,7000000.0
2009-12-08 03:05:00,2.0721,2.07248,2.0721,2.07222,8000000.0
2009-12-08 03:06:00,2.07193,2.07209,2.07193,2.07206,5000000.0
2009-12-08 03:07:00,2.07217,2.07232,2.07204,2.07232,8000000.0
2009-12-08 03:08:00,2.07192,2.07211,2.07187,2.07187,7000000.0
2009-12-08 03:09:00,2.07188,2.07188,2.07176,2.07176,8000000.0
2009-12-08 03:10:00,2.07219,2.07235,2.07219,2.07235,6000000.0
2009-12-08 03:11:00,2.07237,2.07237,2.07211,2.07228,10000000.0
2009-12-08 03:12:00,2.07229,2.07232,2.07173,2.07173,7000000.0
2009-12-08 03:13:00,2.07161,2.07161,2.07152,2.07152,5000000.0
2009-12-08 03:14:00,2.07145,2.07145,2.07098,2.07106,5000000.0
2009-12-08 03:15:00,2.07112,2.07139,2.0711,2.07139,5000000.0
2009-12-08 03:16:00,2.07134,2.07138,2.07085,2.07085,6000000.0
2009-12-08 03:17:00,2.0705,2.07062,2.07008,2.07008,11000000.0
2009-12-08 03:18:00,2.07057,2.07059,2.0704,2.07059,10000000.0
2009-12-08 03:19:00,2.07093,2.071,2.07087,2.07092,7000000.0
2009-12-08 03:20:00,2.07116,2.07131,2.07108,2.07131,10000000.0
2009-12-08 03:21:00,2.07127,2.07127,2.07084,2.07126,7000000.0
2009-12-08 03:22:00,2.07112,2.07133,2.07105,2.07133,5000000.0
2009-12-08 03:23:00,2.07118,2.07157,2.07118,2.07157,4000000.0
2009-12-08 03:24:00,2.07132,2.07142,2.07122,2.07142,5000000.0
2009-12-08 03:25:00,2.07176,2.07197,2.07172,2.07197,8000000.0
2009-12-08 03:26:00,2.072,2.0723,2.072,2.07224,7000000.0
2009-12-08 03:27:00,2.07213,2.07259,2.07213,2.07259,5000000.0
2009-12-08 03:28:00,2.07281,2.07288,2.07265,2.07281,8000000.0
2009-12-08 03:29:00,2.07274,2.07287,2.07257,2.07285,11000000.0
2009-12-08 03:30:00,2.07277,2.07286,2.07256,2.07256,8000000.0
2009-12-08 03:31:00,2.07253,2.0727,2.07243,2.0726,9000000.0
2009-12-08 03:32:00,2.07269,2.07269,2.07253,2.07255,9000000.0
2009-12-08 03:33:00,2.0725,2.07251,2.07234,2.07251,7000000.0
2009-12-08 03:34:00,2.07234,2.07241,2.07226,2.07226,6000000.0
2009-12-08 03:35:00,2.0722,2.07243,2.07195,2.07243,10000000.0
2009-12-08 03:36:00,2.07261,2.07298,2.07257,2.07298,8000000.0
2009-12-08 03:37:00,2.07292,2.07306,2.07266,2.07266,9000000.0
2009-12-08 03:38:00,2.07293,2.07328,2.07293,2.07307,7000000.0
2009-12-08 03:39:00,2.07318,2.07332,2.07318,2.07332,8000000.0
2009-12-08 03:40:00,2.07339,2.0734,2.07327,2.0733,11000000.0
2009-12-08 03:41:00,2.07335,2.07373,2.07335,2.07373,5000000.0
2009-12-08 03:42:00,2.07398,2.07398,2.07376,2.07398,10000000.0
2009-12-08 03:43:00,2.07398,2.07406,2.07396,2.07404,7000000.0
2009-12-08 03:44:00,2.07389,2.07407,2.07389,2.07406,8000000.0
2009-12-08 03:45:00,2.07414,2.07426,2.07414,2.07419,8000000.0
2009-12-08 03:46:00,2.0741,2.07411,2.07384,2.07411,8000000.0
2009-12-08 03:47:00,2.07402,2.07419,2.07399,2.07399,7000000.0
2009-12-08 03:48:00,2.07419,2.07425,2.07414,2.07418,11000000.0
2009-12-08 03:49:00,2.07403,2.07415,2.07402,2.07402,8000000.0
2009-12-08 03:50:00,2.0738,2.07401,2.0738,2.0739,7000000.0
2009-12-08 03:51:00,2.07366,2.07366,2.07345,2.07345,6000000.0
2009-12-08 03:52:00,2.07365,2.07369,2.07339,2.07339,8000000.0
2009-12-08 03:53:00,2.0735,2.07366,2.0735,2.07353,10000000.0
2009-12-08 03:54:00,2.07368,2.07368,2.07357,2.07363,11000000.0
2009-12-08 03:55:00,2.07355,2.07369,2.07344,2.07357,7000000.0
2009-12-08 03:56:00,2.07345,2.0737,2.07345,2.07356,6000000.0
2009-12-08 03:57:00,2.07348,2.07351,2.07335,2.07347,8000000.0
2009-12-08 03:58:00,2.07339,2.07355,2.07336,2.0734,8000000.0
2009-12-08 03:59:00,2.07318,2.07391,2.07318,2.07391,7000000.0
2009-12-08 04:00:00,2.07399,2.07399,2.07374,2.07385,9000000.0
2009-12-08 04:01:00,2.07382,2.07388,2.07368,2.0737,7000000.0
2009-12-08 04:02:00,2.07359,2.07387,2.07335,2.07387,8000000.0
2009-12-08 04:03:00,2.07407,2.07413,2.07395,2.07408,6000000.0
2009-12-08 04:04:00,2.07397,2.07397,2.07393,2.07393,5000000.0
2009-12-08 04:05:00,2.07417,2.07439,2.0724,2.0724,9000000.0
2009-12-08 04:06:00,2.0744,2.07467,2.07437,2.07437,8000000.0
2009-12-08 04:07:00,2.0742,2.07432,2.07409,2.07422,11000000.0
2009-12-08 04:08:00,2.07416,2.0742,2.07416,2.07419,5000000.0
2009-12-08 04:09:00,2.07394,2.0743,2.07394,2.07415,8000000.0
2009-12-08 04:10:00,2.07419,2.07426,2.07392,2.07405,10000000.0
2009-12-08 04:11:00,2.07397,2.07413,2.07396,2.07398,7000000.0
2009-12-08 04:12:00,2.07405,2.07474,2.07405,2.07453,8000000.0
2009-12-08 04:13:00,2.07461,2.07461,2.0744,2.0744,8000000.0
2009-12-08 04:14:00,2.07445,2.07458,2.07445,2.07451,7000000.0
2009-12-08 04:15:00,2.07434,2.07434,2.07395,2.07395,7000000.0
2009-12-08 04:16:00,2.07415,2.07416,2.07394,2.07411,6000000.0
2009-12-08 04:17:00,2.07387,2.07397,2.0737,2.07397,5000000.0
2009-12-08 04:18:00,2.07392,2.074,2.07384,2.074,6000000.0
2009-12-08 04:19:00,2.07406,2.07412,2.074,2.07412,7000000.0
2009-12-08 04:20:00,2.07399,2.07415,2.07387,2.07408,10000000.0
2009-12-08 04:21:00,2.07398,2.07418,2.07392,2.07392,7000000.0
2009-12-08 04:22:00,2.07386,2.07417,2.07384,2.07384,8000000.0
2009-12-08 04:23:00,2.07395,2.07413,2.07388,2.07413,7000000.0
2009-12-08 04:24:00,2.07428,2.07442,2.07428,2.07436,6000000.0
2009-12-08 04:25:00,2.0744,2.07455,2.07434,2.07445,11000000.0
2009-12-08 04:26:00,2.0744,2.07448,2.07431,2.07434,7000000.0
2009-12-08 04:27:00,2.07429,2.07431,2.07399,2.07431,8000000.0
2009-12-08 04:28:00,2.07452,2.07468,2.07448,2.07453,8000000.0
2009-12-08 04:29:00,2.0744,2.07446,2.07427,2.07435,8000000.0
2009-12-08 04:30:00,2.07393,2.07466,2.07393,2.07466,9000000.0
2009-12-08 04:31:00,2.07521,2.07533,2.07506,2.07509,10000000.0
2009-12-08 04:32:00,2.07513,2.07527,2.07509,2.07521,8000000.0
2009-12-08 04:33:00,2.07546,2.07594,2.07546,2.07585,8000000.0
2009-12-08 04:34:00,2.07594,2.07594,2.07519,2.07519,7000000.0
2009-12-08 04:35:00,2.07496,2.07511,2.07496,2.07506,7000000.0
2009-12-08 04:36:00,2.07509,2.07519,2.07509,2.07514,8000000.0
2009-12-08 04:37:00,2.07521,2.07521,2.07506,2.07506,5000000.0
2009-12-08 04:38:00,2.07487,2.07527,2.07474,2.07527,9000000.0
2009-12-08 04:39:00,2.07516,2.07516,2.075,2.07504,9000000.0
2009-12-08 04:40:00,2.07491,2.07504,2.07478,2.07478,7000000.0
2009-12-08 04:41:00,2.07479,2.07491,2.07473,2.07491,8000000.0
2009-12-08 04:42:00,2.07503,2.07534,2.07492,2.07534,5000000.0
2009-12-08 04:43:00,2.07551,2.07558,2.07514,2.0754,11000000.0
2009-12-08 04:44:00,2.07599,2.07618,2.07599,2.07602,5000000.0
2009-12-08 04:45:00,2.07611,2.07631,2.07604,2.07631,6000000.0
2009-12-08 04:46:00,2.07609,2.07654,2.07587,2.07644,7000000.0
2009-12-08 04:47:00,2.07641,2.07647,2.07637,2.07637,6000000.0
2009-12-08 04:48:00,2.0765,2.07664,2.07622,2.07622,7000000.0
2009-12-08 04:49:00,2.07608,2.07613,2.0758,2.07613,11000000.0
2009-12-08 04:50:00,2.07633,2.0767,2.07633,2.07662,9000000.0
2009-12-08 04:51:00,2.07668,2.07677,2.07663,2.07665,7000000.0
2009-12-08 04:52:00,2.07649,2.07649,2.07619,2.07637,5000000.0
2009-12-08 04:53:00,2.07621,2.07649,2.07621,2.07621,6000000.0
2009-12-08 04:54:00,2.07617,2.0764,2.07617,2.07628,8000000.0
2009-12-08 04:55:00,2.07651,2.0766,2.07646,2.07656,8000000.0
2009-12-08 04:56:00,2.07657,2.07659,2.07644,2.07652,7000000.0
2009-12-08 04:57:00,2.07638,2.07653,2.07638,2.07653,8000000.0
2009-12-08 04:58:00,2.07652,2.07652,2.07612,2.07612,8000000.0
2009-12-08 04:59:00,2.07615,2.07617,2.07557,2.0759,8000000.0
2009-12-08 05:00:00,2.07605,2.07618,2.07605,2.07606,7000000.0
2009-12-08 05:01:00,2.07607,2.07639,2.07604,2.07639,6000000.0
2009-12-08 05:02:00,2.0759,2.07648,2.07583,2.07648,7000000.0
2009-12-08 05:03:00,2.07645,2.07672,2.07645,2.07652,7000000.0
2009-12-08 05:04:00,2.07652,2.07688,2.0763,2.07684,7000000.0
2009-12-08 05:05:00,2.07677,2.07689,2.07621,2.07621,5000000.0
2009-12-08 05:06:00,2.07594,2.07598,2.07581,2.07598,8000000.0
2009-12-08 05:07:00,2.07602,2.07614,2.07587,2.07614,8000000.0
2009-12-08 05:08:00,2.07618,2.07624,2.07603,2.07603,6000000.0
2009-12-08 05:09:00,2.07631,2.07647,2.07619,2.07647,7000000.0
2009-12-08 05:10:00,2.07657,2.07661,2.0765,2.0765,5000000.0
2009-12-08 05:11:00,2.07673,2.07694,2.07667,2.07689,8000000.0
2009-12-08 05:12:00,2.0768,2.07688,2.07673,2.07684,11000000.0
2009-12-08 05:13:00,2.07661,2.07661,2.07645,2.07645,8000000.0
2009-12-08 05:14:00,2.07639,2.07641,2.07611,2.07641,7000000.0
2009-12-08 05:15:00,2.07645,2.07654,2.07645,2.0765,7000000.0
2009-12-08 05:16:00,2.07649,2.07655,2.0764,2.07651,7000000.0
2009-12-08 05:17:00,2.07649,2.07665,2.07643,2.0766,7000000.0
2009-12-08 05:18:00,2.07659,2.07669,2.0765,2.07669,8000000.0
2009-12-08 05:19:00,2.07684,2.07704,2.07675,2.07699,5000000.0
2009-12-08 05:20:00,2.07699,2.07699,2.07663,2.07663,9000000.0
2009-12-08 05:21:00,2.0766,2.07669,2.0766,2.07666,8000000.0
2009-12-08 05:22:00,2.07634,2.07667,2.07634,2.07662,7000000.0
2009-12-08 05:23:00,2.07667,2.07667,2.07639,2.07639,10000000.0
2009-12-08 05:24:00,2.07629,2.07659,2.07627,2.07659,8000000.0
2009-12-08 05:25:00,2.07641,2.07663,2.07641,2.07663,7000000.0
2009-12-08 05:26:00,2.07654,2.07654,2.07607,2.07625,7000000.0
2009-12-08 05:27:00,2.07611,2.07623,2.07593,2.07593,8000000.0
2009-12-08 05:28:00,2.07566,2.07566,2.07531,2.07535,9000000.0
2009-12-08 05:29:00,2.07545,2.07556,2.07545,2.07549,6000000.0
2009-12-08 05:30:00,2.07576,2.07589,2.07566,2.07566,10000000.0
2009-12-08 05:31:00,2.07572,2.07583,2.07568,2.07568,5000000.0
2009-12-08 05:32:00,2.07588,2.07611,2.07588,2.07611,8000000.0
2009-12-08 05:33:00,2.07587,2.07587,2.07566,2.07584,5000000.0
2009-12-08 05:34:00,2.07595,2.07608,2.07576,2.07605,8000000.0
2009-12-08 05:35:00,2.07589,2.07608,2.07568,2.07568,7000000.0
2009-12-08 05:36:00,2.07623,2.07623,2.07611,2.07611,5000000.0
2009-12-08 05:37:00,2.07612,2.07612,2.07595,2.07595,6000000.0
2009-12-08 05:38:00,2.07613,2.07626,2.07611,2.0762,9000000.0
2009-12-08 05:39:00,2.07632,2.07632,2.07598,2.07604,7000000.0
2009-12-08 05:40:00,2.07603,2.07615,2.0759,2.07609,7000000.0
2009-12-08 05:41:00,2.07613,2.07624,2.07603,2.07603,8000000.0
2009-12-08 05:42:00,2.07607,2.07618,2.0759,2.0759,7000000.0
2009-12-08 05:43:00,2.0759,2.0759,2.07515,2.07537,7000000.0
2009-12-08 05:44:00,2.0757,2.07571,2.07339,2.07496,8000000.0
2009-12-08 05:45:00,2.07485,2.07499,2.07478,2.07497,11000000.0
2009-12-08 05:46:00,2.07489,2.07504,2.07476,2.07504,7000000.0
2009-12-08 05:47:00,2.0751,2.07523,2.0751,2.07514,8000000.0
2009-12-08 05:48:00,2.07553,2.07553,2.07527,2.07538,6000000.0
2009-12-08 05:49:00,2.07535,2.07538,2.07517,2.07517,8000000.0
2009-12-08 05:50:00,2.07509,2.0754,2.07471,2.07528,9000000.0
2009-12-08 05:51:00,2.07504,2.07518,2.07477,2.07481,8000000.0
2009-12-08 05:52:00,2.07527,2.07539,2.0752,2.07539,8000000.0
2009-12-08 05:53:00,2.07536,2.07541,2.07518,2.07541,7000000.0
2009-12-08 05:54:00,2.07559,2.07571,2.07559,2.07571,5000000.0
2009-12-08 05:55:00,2.0755,2.07582,2.0755,2.07582,5000000.0
2009-12-08 05:56:00,2.07569,2.07571,2.07543,2.07548,11000000.0
2009-12-08 05:57:00,2.07557,2.07563,2.07539,2.07563,8000000.0
2009-12-08 05:58:00,2.07564,2.07575,2.07554,2.07563,9000000.0
2009-12-08 05:59:00,2.07487,2.07487,2.07434,2.07449,5000000.0
2009-12-08 06:00:00,2.07401,2.07438,2.07401,2.07438,8000000.0
2009-12-08 06:01:00,2.0744,2.07451,2.07433,2.07433,7000000.0
2009-12-08 06:02:00,2.07442,2.07443,2.07423,2.07435,7000000.0
2009-12-08 06:03:00,2.07424,2.07434,2.07395,2.0742,8000000.0
2009-12-08 06:04:00,2.07429,2.07434,2.07408,2.07408,7000000.0
2009-12-08 06:05:00,2.0743,2.0743,2.07394,2.0742,7000000.0
2009-12-08 06:06:00,2.07426,2.07428,2.07419,2.07428,5000000.0
2009-12-08 06:07:00,2.07462,2.07464,2.07406,2.0743,7000000.0
2009-12-08 06:08:00,2.07422,2.07438,2.07422,2.07438,7000000.0
2009-12-08 06:09:00,2.07432,2.07456,2.0743,2.07456,8000000.0
2009-12-08 06:10:00,2.07441,2.07474,2.07441,2.07474,8000000.0
2009-12-08 06:11:00,2.07471,2.07471,2.07397,2.07418,8000000.0
2009-12-08 06:12:00,2.07475,2.07477,2.07464,2.07477,8000000.0
2009-12-08 06:13:00,2.0746,2.0746,2.0742,2.0742,5000000.0
2009-12-08 06:14:00,2.0742,2.07435,2.07416,2.07429,10000000.0
2009-12-08 06:15:00,2.07456,2.07456,2.07417,2.07422,8000000.0
2009-12-08 06:16:00,2.07415,2.07421,2.07401,2.07413,6000000.0
2009-12-08 06:17:00,2.07416,2.07417,2.07408,2.07409,7000000.0
2009-12-08 06:18:00,2.07408,2.07408,2.07389,2.07396,5000000.0
2009-12-08 06:19:00,2.07402,2.07414,2.07402,2.07411,7000000.0
2009-12-08 06:20:00,2.07428,2.07431,2.07425,2.07425,5000000.0
2009-12-08 06:21:00,2.07442,2.07462,2.07437,2.07458,8000000.0
2009-12-08 06:22:00,2.07452,2.07461,2.07429,2.0744,8000000.0
2009-12-08 06:23:00,2.07469,2.07473,2.07459,2.07461,8000000.0
2009-12-08 06:24:00,2.07423,2.07484,2.07423,2.07452,11000000.0
2009-12-08 06:25:00,2.07467,2.07478,2.0745,2.07475,9000000.0
2009-12-08 06:26:00,2.07466,2.07473,2.07441,2.07458,11000000.0
2009-12-08 06:27:00,2.0746,2.07474,2.0746,2.07464,7000000.0
2009-12-08 06:28:00,2.07465,2.07465,2.0745,2.0746,6000000.0
2009-12-08 06:29:00,2.07458,2.07461,2.07449,2.07452,8000000.0
2009-12-08 06:30:00,2.07456,2.07456,2.07444,2.07447,8000000.0
2009-12-08 06:31:00,2.07447,2.07468,2.07425,2.07468,7000000.0
2009-12-08 06:32:00,2.07473,2.07508,2.07456,2.07508,7000000.0
2009-12-08 06:33:00,2.07523,2.07538,2.07517,2.07517,7000000.0
2009-12-08 06:34:00,2.07529,2.07545,2.07529,2.07545,7000000.0
2009-12-08 06:35:00,2.0753,2.07556,2.07527,2.07536,8000000.0
2009-12-08 06:36:00,2.07531,2.07534,2.07505,2.07534,7000000.0
2009-12-08 06:37:00,2.07551,2.07585,2.07551,2.07573,10000000.0
2009-12-08 06:38:00,2.07574,2.07589,2.07574,2.07587,5000000.0
2009-12-08 06:39:00,2.07564,2.07584,2.07564,2.0758,5000000.0
2009-12-08 06:40:00,2.07604,2.07608,2.07598,2.07606,6000000.0
2009-12-08 06:41:00,2.07601,2.07609,2.07598,2.07607,7000000.0
2009-12-08 06:42:00,2.07636,2.07636,2.07587,2.07588,5000000.0
2009-12-08 06:43:00,2.07565,2.07591,2.07565,2.07591,7000000.0
2009-12-08 06:44:00,2.07598,2.07609,2.07586,2.07609,8000000.0
2009-12-08 06:45:00,2.07602,2.0761,2.0758,2.07581,7000000.0
2009-12-08 06:46:00,2.07574,2.07588,2.07574,2.07588,5000000.0
2009-12-08 06:47:00,2.07594,2.07598,2.07588,2.07588,8000000.0
2009-12-08 06:48:00,2.07586,2.07603,2.07586,2.0759,5000000.0
2009-12-08 06:49:00,2.07605,2.07619,2.07597,2.07599,8000000.0
2009-12-08 06:50:00,2.0759,2.07608,2.0759,2.07601,10000000.0
2009-12-08 06:51:00,2.0757,2.07612,2.07553,2.07609,10000000.0
2009-12-08 06:52:00,2.07634,2.07698,2.0763,2.07698,8000000.0
2009-12-08 06:53:00,2.07714,2.07722,2.07677,2.07688,8000000.0
2009-12-08 06:54:00,2.07695,2.07721,2.07676,2.07721,8000000.0
2009-12-08 06:55:00,2.07674,2.07703,2.07674,2.07693,6000000.0
2009-12-08 06:56:00,2.07669,2.07729,2.07669,2.07715,8000000.0
2009-12-08 06:57:00,2.07712,2.07749,2.07712,2.07746,7000000.0
2009-12-08 06:58:00,2.07734,2.07751,2.07716,2.07718,7000000.0
2009-12-08 06:59:00,2.0769,2.07713,2.07665,2.07713,7000000.0
2009-12-08 07:00:00,2.07682,2.07717,2.07661,2.07713,7000000.0
2009-12-08 07:01:00,2.07698,2.07698,2.07659,2.07693,5000000.0
2009-12-08 07:02:00,2.07715,2.07715,2.0768,2.07695,6000000.0
2009-12-08 07:03:00,2.07706,2.07712,2.077,2.07709,5000000.0
2009-12-08 07:04:00,2.07704,2.07708,2.07615,2.07658,8000000.0
2009-12-08 07:05:00,2.07721,2.07721,2.07711,2.07721,6000000.0
2009-12-08 07:06:00,2.07674,2.07714,2.07674,2.07714,5000000.0
2009-12-08 07:07:00,2.07707,2.07713,2.07692,2.07692,5000000.0
2009-12-08 07:08:00,2.07689,2.07703,2.07673,2.07703,5000000.0
2009-12-08 07:09:00,2.07702,2.07702,2.07684,2.07702,8000000.0
2009-12-08 07:10:00,2.07717,2.0774,2.07717,2.07739,7000000.0
2009-12-08 07:11:00,2.0775,2.07774,2.07744,2.07768,10000000.0
2009-12-08 07:12:00,2.07766,2.07766,2.07713,2.07713,5000000.0
2009-12-08 07:13:00,2.07711,2.07739,2.0771,2.07726,8000000.0
2009-12-08 07:14:00,2.07722,2.07731,2.07716,2.07716,7000000.0
2009-12-08 07:15:00,2.07725,2.07727,2.07667,2.07708,8000000.0
2009-12-08 07:16:00,2.07715,2.07716,2.07692,2.07696,8000000.0
2009-12-08 07:17:00,2.07657,2.07678,2.07657,2.07676,5000000.0
2009-12-08 07:18:00,2.07668,2.07681,2.0766,2.07681,8000000.0
2009-12-08 07:19:00,2.07691,2.07705,2.07674,2.07703,8000000.0
2009-12-08 07:20:00,2.077,2.07729,2.077,2.07716,6000000.0
2009-12-08 07:21:00,2.07709,2.07715,2.07709,2.07715,5000000.0
2009-12-08 07:22:00,2.07722,2.0773,2.07712,2.07721,11000000.0
2009-12-08 07:23:00,2.07737,2.07778,2.07737,2.07753,7000000.0
2009-12-08 07:24:00,2.07751,2.07751,2.07722,2.07726,9000000.0
2009-12-08 07:25:00,2.07716,2.07727,2.07698,2.07698,8000000.0
2009-12-08 07:26:00,2.07747,2.0778,2.07729,2.0773,7000000.0
2009-12-08 07:27:00,2.07719,2.07725,2.07708,2.07724,7000000.0
2009-12-08 07:28:00,2.07721,2.07732,2.07718,2.07729,7000000.0
2009-12-08 07:29:00,2.07725,2.07725,2.07697,2.07713,8000000.0
2009-12-08 07:30:00,2.07727,2.07762,2.0772,2.07762,8000000.0
2009-12-08 07:31:00,2.07744,2.0775,2.07733,2.07739,7000000.0
2009-12-08 07:32:00,2.07759,2.07764,2.07755,2.07764,5000000.0
2009-12-08 07:33:00,2.0776,2.0776,2.07745,2.07755,8000000.0
2009-12-08 07:34:00,2.07773,2.07793,2.07743,2.07793,11000000.0
2009-12-08 07:35:00,2.07849,2.07884,2.07849,2.07857,8000000.0
2009-12-08 07:36:00,2.07788,2.07828,2.07788,2.07825,7000000.0
2009-12-08 07:37:00,2.07806,2.07823,2.07806,2.07823,7000000.0
2009-12-08 07:38:00,2.07823,2.07826,2.07759,2.07774,8000000.0
2009-12-08 07:39:00,2.07828,2.07828,2.07744,2.07744,7000000.0
2009-12-08 07:40:00,2.0775,2.07756,2.07744,2.07746,8000000.0
2009-12-08 07:41:00,2.0773,2.07755,2.0773,2.07755,9000000.0
2009-12-08 07:42:00,2.07773,2.07779,2.07763,2.07769,11000000.0
2009-12-08 07:43:00,2.07865,2.079,2.07865,2.079,7000000.0
2009-12-08 07:44:00,2.07981,2.07981,2.07914,2.07914,7000000.0
2009-12-08 07:45:00,2.07913,2.07913,2.07874,2.07874,6000000.0
2009-12-08 07:46:00,2.07862,2.07909,2.07862,2.079,10000000.0
2009-12-08 07:47:00,2.07905,2.07905,2.07875,2.07875,7000000.0
2009-12-08 07:48:00,2.07851,2.07851,2.0781,2.07835,8000000.0
2009-12-08 07:49:00,2.07869,2.07878,2.0784,2.0784,8000000.0
2009-12-08 07:50:00,2.07846,2.07859,2.07832,2.07859,7000000.0
2009-12-08 07:51:00,2.07875,2.0789,2.07855,2.0789,8000000.0
2009-12-08 07:52:00,2.07855,2.07855,2.07816,2.07826,10000000.0
2009-12-08 07:53:00,2.07854,2.07939,2.07854,2.07926,5000000.0
2009-12-08 07:54:00,2.07928,2.07928,2.07864,2.07878,6000000.0
2009-12-08 07:55:00,2.07867,2.07867,2.07844,2.07844,5000000.0
2009-12-08 07:56:00,2.07863,2.07868,2.0785,2.07858,6000000.0
2009-12-08 07:57:00,2.07858,2.07858,2.07827,2.07827,7000000.0
2009-12-08 07:58:00,2.07839,2.07845,2.07835,2.07839,7000000.0
2009-12-08 07:59:00,2.07836,2.07857,2.07815,2.07843,7000000.0
2009-12-08 08:00:00,2.07836,2.0785,2.07821,2.07828,8000000.0
2009-12-08 08:01:00,2.0784,2.07887,2.0784,2.07857,10000000.0
2009-12-08 08:02:00,2.07867,2.07867,2.07837,2.07848,5000000.0
2009-12-08 08:03:00,2.07858,2.07872,2.07835,2.07872,8000000.0
2009-12-08 08:04:00,2.07899,2.07899,2.07856,2.07856,8000000.0
2009-12-08 08:05:00,2.07834,2.07834,2.07791,2.07791,8000000.0
2009-12-08 08:06:00,2.0779,2.078,2.07785,2.078,7000000.0
2009-12-08 08:07:00,2.07793,2.07809,2.07788,2.07789,7000000.0
2009-12-08 08:08:00,2.07774,2.07795,2.07774,2.07788,7000000.0
2009-12-08 08:09:00,2.07787,2.07796,2.07776,2.07793,7000000.0
2009-12-08 08:10:00,2.07809,2.0782,2.078,2.07817,7000000.0
2009-12-08 08:11:00,2.07811,2.07839,2.07793,2.07838,8000000.0
2009-12-08 08:12:00,2.07855,2.07861,2.07839,2.0786,6000000.0
2009-12-08 08:13:00,2.07909,2.07923,2.07902,2.0792,7000000.0
2009-12-08 08:14:00,2.07909,2.07941,2.07909,2.07941,9000000.0
2009-12-08 08:15:00,2.07936,2.07936,2.0791,2.0791,8000000.0
2009-12-08 08:16:00,2.0788,2.0788,2.07837,2.07837,5000000.0
2009-12-08 08:17:00,2.0787,2.07916,2.0787,2.07874,7000000.0
2009-12-08 08:18:00,2.07854,2.07854,2.07823,2.07839,9000000.0
2009-12-08 08:19:00,2.07869,2.07919,2.07862,2.079,7000000.0
2009-12-08 08:20:00,2.07882,2.07896,2.07871,2.07873,8000000.0
2009-12-08 08:21:00,2.07867,2.0789,2.07854,2.0789,8000000.0
2009-12-08 08:22:00,2.0789,2.0789,2.07825,2.07829,8000000.0
2009-12-08 08:23:00,2.07841,2.07846,2.07822,2.07822,7000000.0
2009-12-08 08:24:00,2.07854,2.07881,2.07854,2.07881,7000000.0
2009-12-08 08:25:00,2.0788,2.0788,2.07872,2.07878,5000000.0
2009-12-08 08:26:00,2.07865,2.07865,2.07828,2.07828,7000000.0
2009-12-08 08:27:00,2.07856,2.07856,2.07825,2.07825,5000000.0
2009-12-08 08:28:00,2.07829,2.07885,2.07825,2.07885,7000000.0
2009-12-08 08:29:00,2.07913,2.07932,2.07909,2.07919,10000000.0
2009-12-08 08:30:00,2.07914,2.0795,2.07914,2.07944,7000000.0
2009-12-08 08:31:00,2.07953,2.07973,2.07952,2.07954,10000000.0
2009-12-08 08:32:00,2.07914,2.07935,2.079,2.07935,8000000.0
2009-12-08 08:33:00,2.07934,2.07949,2.07928,2.07948,7000000.0
2009-12-08 08:34:00,2.07956,2.07982,2.07943,2.07982,6000000.0
2009-12-08 08:35:00,2.07949,2.07963,2.07946,2.07958,8000000.0
2009-12-08 08:36:00,2.07966,2.07977,2.07961,2.07965,8000000.0
2009-12-08 08:37:00,2.07961,2.07961,2.07942,2.07954,6000000.0
2009-12-08 08:38:00,2.07936,2.07972,2.07934,2.07972,10000000.0
2009-12-08 08:39:00,2.07975,2.07975,2.07916,2.07916,11000000.0
2009-12-08 08:40:00,2.07909,2.07944,2.07903,2.07944,8000000.0
2009-12-08 08:41:00,2.07953,2.0797,2.07949,2.07964,11000000.0
2009-12-08 08:42:00,2.07966,2.07968,2.07938,2.07941,10000000.0
2009-12-08 08:43:00,2.07891,2.07919,2.07891,2.07919,8000000.0
2009-12-08 08:44:00,2.07886,2.07916,2.07873,2.07908,11000000.0
2009-12-08 08:45:00,2.07904,2.0792,2.07904,2.0792,8000000.0
2009-12-08 08:46:00,2.07915,2.07917,2.07784,2.07886,6000000.0
2009-12-08 08:47:00,2.07943,2.0797,2.07939,2.0797,7000000.0
2009-12-08 08:48:00,2.07974,2.07974,2.07943,2.07947,10000000.0
2009-12-08 08:49:00,2.07939,2.07939,2.07892,2.07898,6000000.0
2009-12-08 08:50:00,2.07911,2.07913,2.07897,2.07902,7000000.0
2009-12-08 08:51:00,2.07917,2.07917,2.07853,2.07853,8000000.0
2009-12-08 08:52:00,2.07844,2.07858,2.07843,2.07858,9000000.0
2009-12-08 08:53:00,2.07821,2.07828,2.0777,2.07814,8000000.0
2009-12-08 08:54:00,2.07844,2.07859,2.07835,2.07844,8000000.0
2009-12-08 08:55:00,2.07859,2.07865,2.07851,2.07863,8000000.0
2009-12-08 08:56:00,2.07851,2.07883,2.07851,2.07883,7000000.0
2009-12-08 08:57:00,2.07901,2.07936,2.07901,2.07929,8000000.0
2009-12-08 08:58:00,2.07942,2.0795,2.07923,2.07923,7000000.0
2009-12-08 08:59:00,2.07905,2.07921,2.07891,2.07921,6000000.0
2009-12-08 09:00:00,2.07907,2.07961,2.07907,2.07961,8000000.0
2009-12-08 09:01:00,2.07937,2.07954,2.07918,2.07954,9000000.0
2009-12-08 09:02:00,2.07979,2.07979,2.07943,2.07943,5000000.0
2009-12-08 09:03:00,2.07916,2.07916,2.07867,2.07867,7000000.0
2009-12-08 09:04:00,2.07871,2.07879,2.07864,2.07879,7000000.0
2009-12-08 09:05:00,2.07875,2.07968,2.07875,2.07968,7000000.0
2009-12-08 09:06:00,2.08008,2.08009,2.07958,2.07958,11000000.0
2009-12-08 09:07:00,2.07978,2.0799,2.07972,2.0799,8000000.0
2009-12-08 09:08:00,2.07998,2.07999,2.07985,2.07997,5000000.0
2009-12-08 09:09:00,2.07992,2.07992,2.07977,2.07977,5000000.0
2009-12-08 09:10:00,2.08005,2.08017,2.07992,2.07995,7000000.0
2009-12-08 09:11:00,2.07984,2.07984,2.0794,2.07965,9000000.0
2009-12-08 09:12:00,2.07937,2.07974,2.07937,2.0796,8000000.0
2009-12-08 09:13:00,2.07971,2.07993,2.07952,2.07952,9000000.0
2009-12-08 09:14:00,2.07936,2.07973,2.07936,2.07973,5000000.0
2009-12-08 09:15:00,2.07975,2.07987,2.07954,2.07954,7000000.0
2009-12-08 09:16:00,2.07969,2.07992,2.0796,2.07992,8000000.0
2009-12-08 09:17:00,2.07989,2.07989,2.07946,2.07946,11000000.0
2009-12-08 09:18:00,2.0795,2.07964,2.0795,2.07955,8000000.0
2009-12-08 09:19:00,2.07951,2.07951,2.07924,2.07943,7000000.0
2009-12-08 09:20:00,2.07969,2.08014,2.07969,2.08014,7000000.0
2009-12-08 09:21:00,2.0806,2.08076,2.08052,2.08055,8000000.0
2009-12-08 09:22:00,2.08034,2.08066,2.08034,2.08055,8000000.0
2009-12-08 09:23:00,2.0801,2.08059,2.0801,2.08059,7000000.0
2009-12-08 09:24:00,2.08043,2.08058,2.08035,2.08058,8000000.0
2009-12-08 09:25:00,2.08038,2.08055,2.08038,2.08055,7000000.0
2009-12-08 09:26:00,2.08033,2.08046,2.08033,2.08037,11000000.0
2009-12-08 09:27:00,2.08037,2.08057,2.08026,2.08057,11000000.0
2009-12-08 09:28:00,2.08073,2.08075,2.08061,2.08066,9000000.0
2009-12-08 09:29:00,2.08061,2.08085,2.08061,2.08082,8000000.0
2009-12-08 09:30:00,2.08072,2.08098,2.08066,2.08066,7000000.0
2009-12-08 09:31:00,2.08041,2.08041,2.07938,2.07938,7000000.0
2009-12-08 09:32:00,2.07931,2.07961,2.07926,2.07955,7000000.0
2009-12-08 09:33:00,2.08007,2.08041,2.08007,2.08038,8000000.0
2009-12-08 09:34:00,2.08043,2.08043,2.07968,2.07968,7000000.0
2009-12-08 09:35:00,2.07939,2.07939,2.07894,2.07894,10000000.0
2009-12-08 09:36:00,2.07865,2.07934,2.07865,2.07934,8000000.0
2009-12-08 09:37:00,2.07945,2.07966,2.07945,2.07964,11000000.0
2009-12-08 09:38:00,2.07962,2.08017,2.07793,2.08017,11000000.0
2009-12-08 09:39:00,2.07983,2.07983,2.07883,2.07883,7000000.0
2009-12-08 09:40:00,2.07847,2.07852,2.07817,2.07817,9000000.0
2009-12-08 09:41:00,2.07824,2.07859,2.07824,2.07856,8000000.0
2009-12-08 09:42:00,2.07901,2.0792,2.07901,2.0791,6000000.0
2009-12-08 09:43:00,2.07896,2.07938,2.07896,2.07906,11000000.0
2009-12-08 09:44:00,2.07949,2.07957,2.07928,2.07928,8000000.0
2009-12-08 09:45:00,2.07952,2.0797,2.07951,2.07961,6000000.0
2009-12-08 09:46:00,2.07997,2.07997,2.07945,2.07972,11000000.0
2009-12-08 09:47:00,2.07954,2.07961,2.07943,2.07957,9000000.0
2009-12-08 09:48:00,2.07937,2.07937,2.07892,2.07892,7000000.0
2009-12-08 09:49:00,2.0786,2.0786,2.07826,2.07838,11000000.0
2009-12-08 09:50:00,2.07841,2.07841,2.07822,2.07822,8000000.0
2009-12-08 09:51:00,2.0781,2.07824,2.07803,2.07809,8000000.0
2009-12-08 09:52:00,2.07797,2.07829,2.07797,2.07829,8000000.0
2009-12-08 09:53:00,2.07814,2.07824,2.07806,2.07819,10000000.0
2009-12-08 09:54:00,2.07801,2.07818,2.07757,2.07757,10000000.0
2009-12-08 09:55:00,2.07783,2.07788,2.07772,2.0778,8000000.0
2009-12-08 09:56:00,2.07742,2.07769,2.07738,2.07769,10000000.0
2009-12-08 09:57:00,2.07733,2.07783,2.07733,2.07783,8000000.0
2009-12-08 09:58:00,2.07793,2.07807,2.07781,2.07807,5000000.0
2009-12-08 09:59:00,2.07842,2.07901,2.07842,2.07901,6000000.0
2009-12-08 10:00:00,2.07915,2.07923,2.07887,2.0789,10000000.0
2009-12-08 10:01:00,2.07962,2.08004,2.07962,2.07989,10000000.0
2009-12-08 10:02:00,2.08005,2.08012,2.07982,2.07982,5000000.0
2009-12-08 10:03:00,2.07944,2.07967,2.07942,2.07963,7000000.0
2009-12-08 10:04:00,2.07944,2.07944,2.07924,2.07926,7000000.0
2009-12-08 10:05:00,2.07924,2.07932,2.07896,2.07896,11000000.0
2009-12-08 10:06:00,2.07896,2.07923,2.07895,2.07923,7000000.0
2009-12-08 10:07:00,2.07955,2.07955,2.07912,2.07952,7000000.0
2009-12-08 10:08:00,2.07964,2.07964,2.07915,2.07915,5000000.0
2009-12-08 10:09:00,2.07856,2.07904,2.0781,2.07904,7000000.0
2009-12-08 10:10:00,2.07889,2.07889,2.07811,2.07811,7000000.0
2009-12-08 10:11:00,2.07775,2.07783,2.0776,2.07783,7000000.0
2009-12-08 10:12:00,2.07765,2.0777,2.07733,2.0777,8000000.0
2009-12-08 10:13:00,2.07779,2.07819,2.07779,2.07779,8000000.0
2009-12-08 10:14:00,2.0776,2.0776,2.07742,2.07742,7000000.0
2009-12-08 10:15:00,2.07721,2.07721,2.07664,2.07671,10000000.0
2009-12-08 10:16:00,2.0765,2.07664,2.07645,2.07654,7000000.0
2009-12-08 10:17:00,2.07631,2.07646,2.07611,2.07646,11000000.0
2009-12-08 10:18:00,2.0762,2.07685,2.0762,2.07685,8000000.0
2009-12-08 10:19:00,2.07743,2.07744,2.07728,2.07735,9000000.0
2009-12-08 10:20:00,2.07766,2.07769,2.0774,2.07769,7000000.0
2009-12-08 10:21:00,2.07796,2.07799,2.07734,2.07734,8000000.0
2009-12-08 10:22:00,2.07696,2.07702,2.07684,2.07693,7000000.0
2009-12-08 10:23:00,2.07661,2.07661,2.07628,2.07639,7000000.0
2009-12-08 10:24:00,2.0767,2.07726,2.0767,2.07726,7000000.0
2009-12-08 10:25:00,2.0776,2.0776,2.07707,2.07716,9000000.0
2009-12-08 10:26:00,2.07696,2.07701,2.0766,2.07669,11000000.0
2009-12-08 10:27:00,2.07664,2.07664,2.07626,2.07653,8000000.0
2009-12-08 10:28:00,2.07653,2.0766,2.07636,2.07636,6000000.0
2009-12-08 10:29:00,2.0766,2.07697,2.0765,2.07693,8000000.0
2009-12-08 10:30:00,2.07622,2.07651,2.07622,2.07651,8000000.0
2009-12-08 10:31:00,2.07658,2.07681,2.07654,2.07674,7000000.0
2009-12-08 10:32:00,2.07686,2.07686,2.07659,2.07668,9000000.0
2009-12-08 10:33:00,2.07693,2.07714,2.07693,2.07704,7000000.0
2009-12-08 10:34:00,2.07709,2.07709,2.07689,2.07698,7000000.0
2009-12-08 10:35:00,2.07695,2.07701,2.0768,2.07686,7000000.0
2009-12-08 10:36:00,2.07666,2.07666,2.07596,2.07604,8000000.0
2009-12-08 10:37:00,2.07586,2.07589,2.07579,2.07579,8000000.0
2009-12-08 10:38:00,2.07593,2.07635,2.07593,2.07608,10000000.0
2009-12-08 10:39:00,2.07633,2.07733,2.07626,2.07733,8000000.0
2009-12-08 10:40:00,2.07697,2.07697,2.07661,2.07665,7000000.0
2009-12-08 10:41:00,2.07642,2.07683,2.07642,2.07683,11000000.0
2009-12-08 10:42:00,2.07675,2.07679,2.07664,2.07671,7000000.0
2009-12-08 10:43:00,2.07674,2.0768,2.07651,2.07651,10000000.0
2009-12-08 10:44:00,2.07642,2.07653,2.07632,2.07653,7000000.0
2009-12-08 10:45:00,2.07649,2.07655,2.07632,2.07647,8000000.0
2009-12-08 10:46:00,2.07636,2.07671,2.07636,2.07671,8000000.0
2009-12-08 10:47:00,2.07666,2.07666,2.07636,2.07646,7000000.0
2009-12-08 10:48:00,2.07682,2.07687,2.07671,2.07671,8000000.0
2009-12-08 10:49:00,2.07657,2.07665,2.07615,2.07615,9000000.0
2009-12-08 10:50:00,2.07626,2.07626,2.07576,2.07576,8000000.0
2009-12-08 10:51:00,2.07554,2.07563,2.07548,2.07556,9000000.0
2009-12-08 10:52:00,2.07588,2.07593,2.07576,2.07578,8000000.0
2009-12-08 10:53:00,2.07561,2.07572,2.07545,2.07545,9000000.0
2009-12-08 10:54:00,2.07585,2.07585,2.07568,2.07568,6000000.0
2009-12-08 10:55:00,2.07573,2.07576,2.07552,2.07562,8000000.0
2009-12-08 10:56:00,2.07542,2.07542,2.073,2.07504,7000000.0
2009-12-08 10:57:00,2.07531,2.07531,2.07511,2.07512,8000000.0
2009-12-08 10:58:00,2.07548,2.07548,2.07532,2.07532,7000000.0
2009-12-08 10:59:00,2.07506,2.07521,2.07498,2.07498,5000000.0
2009-12-08 11:00:00,2.07511,2.07524,2.07361,2.07361,7000000.0
2009-12-08 11:01:00,2.07471,2.07546,2.07471,2.07546,5000000.0
2009-12-08 11:02:00,2.07527,2.07531,2.07521,2.07523,7000000.0
2009-12-08 11:03:00,2.07527,2.07569,2.07527,2.07569,11000000.0
2009-12-08 11:04:00,2.07575,2.07586,2.07571,2.07573,11000000.0
2009-12-08 11:05:00,2.0756,2.0756,2.07541,2.07551,7000000.0
2009-12-08 11:06:00,2.07546,2.07546,2.07531,2.07536,6000000.0
2009-12-08 11:07:00,2.0751,2.0751,2.07436,2.07436,7000000.0
2009-12-08 11:08:00,2.0743,2.0745,2.07412,2.07415,9000000.0
2009-12-08 11:09:00,2.07397,2.07397,2.0736,2.07362,8000000.0
2009-12-08 11:10:00,2.07367,2.07378,2.07353,2.07353,8000000.0
2009-12-08 11:11:00,2.07397,2.07442,2.07382,2.07442,10000000.0
2009-12-08 11:12:00,2.07463,2.07493,2.07463,2.07493,7000000.0
2009-12-08 11:13:00,2.07514,2.07533,2.07489,2.07516,11000000.0
2009-12-08 11:14:00,2.07517,2.07533,2.07508,2.07533,11000000.0
2009-12-08 11:15:00,2.07481,2.07481,2.07458,2.07461,7000000.0
2009-12-08 11:16:00,2.07452,2.07452,2.07398,2.07418,7000000.0
2009-12-08 11:17:00,2.07394,2.07432,2.07391,2.07432,7000000.0
2009-12-08 11:18:00,2.07474,2.07525,2.07474,2.07515,10000000.0
2009-12-08 11:19:00,2.075,2.075,2.07442,2.07442,11000000.0
2009-12-08 11:20:00,2.07433,2.07436,2.07384,2.07436,8000000.0
2009-12-08 11:21:00,2.07449,2.07449,2.07428,2.07431,7000000.0
2009-12-08 11:22:00,2.07421,2.07466,2.07421,2.07466,8000000.0
2009-12-08 11:23:00,2.07479,2.07479,2.0745,2.0745,5000000.0
2009-12-08 11:24:00,2.07448,2.07549,2.07446,2.07549,7000000.0
2009-12-08 11:25:00,2.07571,2.07575,2.07563,2.07567,8000000.0
2009-12-08 11:26:00,2.07576,2.07612,2.07576,2.07612,6000000.0
2009-12-08 11:27:00,2.07616,2.07652,2.07616,2.07652,8000000.0
2009-12-08 11:28:00,2.07677,2.07678,2.07668,2.07675,7000000.0
2009-12-08 11:29:00,2.07658,2.07658,2.07617,2.07647,8000000.0
2009-12-08 11:30:00,2.07719,2.07719,2.07611,2.07611,7000000.0
2009-12-08 11:31:00,2.0756,2.0756,2.07451,2.07451,11000000.0
2009-12-08 11:32:00,2.07444,2.0749,2.07444,2.0749,11000000.0
2009-12-08 11:33:00,2.07499,2.07506,2.07489,2.07492,7000000.0
2009-12-08 11:34:00,2.07458,2.07484,2.07454,2.07484,7000000.0
2009-12-08 11:35:00,2.07466,2.07498,2.07466,2.07498,10000000.0
2009-12-08 11:36:00,2.0747,2.07483,2.07464,2.07475,8000000.0
2009-12-08 11:37:00,2.07504,2.07504,2.07439,2.07446,8000000.0
2009-12-08 11:38:00,2.07422,2.07455,2.07422,2.07455,6000000.0
2009-12-08 11:39:00,2.07472,2.07475,2.07424,2.07424,6000000.0
2009-12-08 11:40:00,2.07382,2.07382,2.07348,2.0736,11000000.0
2009-12-08 11:41:00,2.0733,2.07359,2.07327,2.07359,5000000.0
2009-12-08 11:42:00,2.07385,2.07385,2.07326,2.07327,11000000.0
2009-12-08 11:43:00,2.07318,2.07326,2.07246,2.07246,7000000.0
2009-12-08 11:44:00,2.07251,2.07264,2.07228,2.07264,7000000.0
2009-12-08 11:45:00,2.0727,2.07312,2.0727,2.07278,11000000.0
2009-12-08 11:46:00,2.07272,2.07282,2.07269,2.07269,5000000.0
2009-12-08 11:47:00,2.07258,2.07305,2.07258,2.07286,9000000.0
2009-12-08 11:48:00,2.07291,2.07298,2.07278,2.07278,10000000.0
2009-12-08 11:49:00,2.07295,2.07323,2.07295,2.07323,7000000.0
2009-12-08 11:50:00,2.0736,2.07373,2.0736,2.07363,7000000.0
2009-12-08 11:51:00,2.07407,2.07445,2.07407,2.07427,8000000.0
2009-12-08 11:52:00,2.07415,2.07439,2.07415,2.07425,10000000.0
2009-12-08 11:53:00,2.07434,2.07481,2.07434,2.07475,10000000.0
2009-12-08 11:54:00,2.07475,2.07515,2.07475,2.07515,9000000.0
2009-12-08 11:55:00,2.07494,2.07516,2.07494,2.07515,6000000.0
2009-12-08 11:56:00,2.07502,2.0751,2.07479,2.07479,11000000.0
2009-12-08 11:57:00,2.07458,2.07458,2.07417,2.07417,8000000.0
2009-12-08 11:58:00,2.07402,2.07402,2.07353,2.07364,9000000.0
2009-12-08 11:59:00,2.07372,2.07428,2.07372,2.07428,7000000.0
2009-12-08 12:00:00,2.07425,2.07425,2.07362,2.07379,7000000.0
2009-12-08 12:01:00,2.07382,2.07413,2.07382,2.0741,10000000.0
2009-12-08 12:02:00,2.07401,2.07428,2.07378,2.07428,10000000.0
2009-12-08 12:03:00,2.07473,2.07506,2.07473,2.07502,7000000.0
2009-12-08 12:04:00,2.07477,2.07477,2.0744,2.0744,9000000.0
2009-12-08 12:05:00,2.07383,2.07419,2.07383,2.07386,11000000.0
2009-12-08 12:06:00,2.0739,2.07398,2.07352,2.07367,7000000.0
2009-12-08 12:07:00,2.07383,2.07414,2.0738,2.07414,7000000.0
2009-12-08 12:08:00,2.07426,2.07464,2.07417,2.07463,9000000.0
2009-12-08 12:09:00,2.07486,2.07529,2.07483,2.07516,8000000.0
2009-12-08 12:10:00,2.07509,2.07539,2.07497,2.07539,6000000.0
2009-12-08 12:11:00,2.07549,2.07559,2.07536,2.07556,7000000.0
2009-12-08 12:12:00,2.07559,2.07578,2.07555,2.07568,7000000.0
2009-12-08 12:13:00,2.07553,2.07558,2.07527,2.07528,10000000.0
2009-12-08 12:14:00,2.07529,2.07584,2.07529,2.0757,8000000.0
2009-12-08 12:15:00,2.07558,2.0759,2.07558,2.07589,5000000.0
2009-12-08 12:16:00,2.07592,2.07632,2.07574,2.07628,8000000.0
2009-12-08 12:17:00,2.07606,2.07606,2.076,2.076,8000000.0
2009-12-08 12:18:00,2.07577,2.07612,2.07577,2.07589,11000000.0
2009-12-08 12:19:00,2.07567,2.07579,2.07554,2.07579,5000000.0
2009-12-08 12:20:00,2.07599,2.07626,2.07591,2.07606,10000000.0
2009-12-08 12:21:00,2.07601,2.07633,2.07443,2.07443,7000000.0
2009-12-08 12:22:00,2.07629,2.07629,2.07579,2.07596,8000000.0
2009-12-08 12:23:00,2.07643,2.07664,2.07643,2.07664,7000000.0
2009-12-08 12:24:00,2.07684,2.07694,2.07667,2.07668,7000000.0
2009-12-08 12:25:00,2.07673,2.07687,2.07673,2.07678,6000000.0
2009-12-08 12:26:00,2.07662,2.07693,2.07662,2.07693,8000000.0
2009-12-08 12:27:00,2.07689,2.07689,2.07655,2.07659,10000000.0
2009-12-08 12:28:00,2.07656,2.07707,2.07643,2.07707,9000000.0
2009-12-08 12:29:00,2.07718,2.07721,2.07684,2.07689,6000000.0
2009-12-08 12:30:00,2.07693,2.07703,2.07669,2.07692,7000000.0
2009-12-08 12:31:00,2.07699,2.07703,2.07677,2.07697,11000000.0
2009-12-08 12:32:00,2.07691,2.07713,2.07685,2.07713,7000000.0
2009-12-08 12:33:00,2.07743,2.07743,2.07704,2.07708,7000000.0
2009-12-08 12:34:00,2.07705,2.07724,2.07705,2.07717,7000000.0
2009-12-08 12:35:00,2.07712,2.07712,2.07701,2.07709,8000000.0
2009-12-08 12:36:00,2.077,2.077,2.07647,2.07647,8000000.0
2009-12-08 12:37:00,2.0763,2.07641,2.07623,2.07623,9000000.0
2009-12-08 12:38:00,2.07605,2.07622,2.07593,2.0762,8000000.0
2009-12-08 12:39:00,2.07618,2.07634,2.07618,2.07619,9000000.0
2009-12-08 12:40:00,2.07616,2.07633,2.07611,2.07618,7000000.0
2009-12-08 12:41:00,2.07603,2.07614,2.07588,2.07614,8000000.0
2009-12-08 12:42:00,2.07605,2.07616,2.07605,2.07606,5000000.0
2009-12-08 12:43:00,2.0762,2.07633,2.07601,2.07601,9000000.0
2009-12-08 12:44:00,2.07601,2.07605,2.07567,2.07567,8000000.0
2009-12-08 12:45:00,2.07527,2.07552,2.07527,2.07531,5000000.0
2009-12-08 12:46:00,2.07547,2.07571,2.07541,2.07544,9000000.0
2009-12-08 12:47:00,2.0753,2.07548,2.07522,2.07548,5000000.0
2009-12-08 12:48:00,2.07552,2.07552,2.07526,2.07545,11000000.0
2009-12-08 12:49:00,2.0753,2.07548,2.07516,2.07543,7000000.0
2009-12-08 12:50:00,2.07587,2.07596,2.07571,2.07588,7000000.0
2009-12-08 12:51:00,2.0761,2.0761,2.07568,2.07568,8000000.0
2009-12-08 12:52:00,2.07567,2.07582,2.07567,2.07582,6000000.0
2009-12-08 12:53:00,2.07573,2.07598,2.07573,2.07594,8000000.0
2009-12-08 12:54:00,2.07597,2.07597,2.07537,2.07537,7000000.0
2009-12-08 12:55:00,2.07541,2.07545,2.07515,2.07545,8000000.0
2009-12-08 12:56:00,2.07599,2.07645,2.07599,2.07645,7000000.0
2009-12-08 12:57:00,2.07652,2.07652,2.07611,2.07613,7000000.0
2009-12-08 12:58:00,2.076,2.07612,2.07574,2.07612,8000000.0
2009-12-08 12:59:00,2.07631,2.07638,2.07603,2.07612,7000000.0
2009-12-08 13:00:00,2.07651,2.07657,2.07611,2.07611,10000000.0
2009-12-08 13:01:00,2.07595,2.07595,2.07546,2.07555,8000000.0
2009-12-08 13:02:00,2.07568,2.07568,2.07524,2.07527,7000000.0
2009-12-08 13:03:00,2.07524,2.07541,2.07523,2.07539,8000000.0
2009-12-08 13:04:00,2.07529,2.07563,2.07529,2.07563,7000000.0
2009-12-08 13:05:00,2.07577,2.07589,2.07567,2.07589,8000000.0
2009-12-08 13:06:00,2.07591,2.07618,2.07591,2.07616,7000000.0
2009-12-08 13:07:00,2.07612,2.07612,2.07593,2.07594,5000000.0
2009-12-08 13:08:00,2.07577,2.07577,2.07542,2.07554,10000000.0
2009-12-08 13:09:00,2.07545,2.07545,2.07509,2.0752,7000000.0
2009-12-08 13:10:00,2.07467,2.07477,2.07452,2.07456,9000000.0
2009-12-08 13:11:00,2.07462,2.07491,2.07451,2.07483,8000000.0
2009-12-08 13:12:00,2.07476,2.07516,2.07471,2.07516,8000000.0
2009-12-08 13:13:00,2.07513,2.07516,2.07494,2.07494,9000000.0
2009-12-08 13:14:00,2.07499,2.0752,2.07491,2.07503,6000000.0
2009-12-08 13:15:00,2.07537,2.07543,2.07511,2.07536,8000000.0
2009-12-08 13:16:00,2.07566,2.07566,2.07535,2.07535,8000000.0
2009-12-08 13:17:00,2.07572,2.07611,2.07572,2.0761,9000000.0
2009-12-08 13:18:00,2.07654,2.07711,2.07654,2.07699,10000000.0
2009-12-08 13:19:00,2.07698,2.07698,2.07662,2.07664,5000000.0
2009-12-08 13:20:00,2.07644,2.07644,2.07626,2.07641,8000000.0
2009-12-08 13:21:00,2.07639,2.07709,2.07633,2.07709,7000000.0
2009-12-08 13:22:00,2.07646,2.07646,2.07561,2.07578,11000000.0
2009-12-08 13:23:00,2.07535,2.07585,2.07534,2.07585,8000000.0
2009-12-08 13:24:00,2.07572,2.07592,2.07572,2.07575,7000000.0
2009-12-08 13:25:00,2.076,2.07607,2.07577,2.07577,5000000.0
2009-12-08 13:26:00,2.07601,2.07624,2.07601,2.07611,10000000.0
2009-12-08 13:27:00,2.07591,2.07624,2.07591,2.07611,8000000.0
2009-12-08 13:28:00,2.07643,2.07703,2.07643,2.07703,21000000.0
2009-12-08 13:29:00,2.0768,2.077,2.07656,2.07656,17000000.0
2009-12-08 13:30:00,2.07733,2.07815,2.07733,2.07815,7000000.0
2009-12-08 13:31:00,2.0785,2.07853,2.07839,2.0784,9000000.0
2009-12-08 13:32:00,2.07827,2.07827,2.07735,2.07753,14000000.0
2009-12-08 13:33:00,2.07767,2.0777,2.07748,2.0777,14000000.0
2009-12-08 13:34:00,2.07787,2.07787,2.07646,2.07646,31000000.0
2009-12-08 13:35:00,2.07623,2.07711,2.07623,2.07705,17000000.0
2009-12-08 13:36:00,2.07738,2.07826,2.07738,2.07826,24000000.0
2009-12-08 13:37:00,2.07867,2.07899,2.07866,2.07876,10000000.0
2009-12-08 13:38:00,2.07877,2.07919,2.07877,2.07919,18000000.0
2009-12-08 13:39:00,2.07948,2.07948,2.07915,2.07915,15000000.0
2009-12-08 13:40:00,2.07893,2.07941,2.07886,2.07941,29000000.0
2009-12-08 13:41:00,2.08004,2.08016,2.07961,2.07977,13000000.0
2009-12-08 13:42:00,2.07961,2.07961,2.07905,2.07916,8000000.0
2009-12-08 13:43:00,2.07874,2.07879,2.07853,2.07879,7000000.0
2009-12-08 13:44:00,2.07896,2.07896,2.07857,2.07861,26000000.0
2009-12-08 13:45:00,2.07864,2.07929,2.07864,2.07904,22000000.0
2009-12-08 13:46:00,2.07911,2.0794,2.07881,2.07881,19000000.0
2009-12-08 13:47:00,2.07872,2.0789,2.07872,2.07879,17000000.0
2009-12-08 13:48:00,2.07889,2.07931,2.07889,2.07931,22000000.0
2009-12-08 13:49:00,2.07925,2.07925,2.07864,2.07864,24000000.0
2009-12-08 13:50:00,2.07867,2.07867,2.07857,2.07866,15000000.0
2009-12-08 13:51:00,2.07868,2.07868,2.0779,2.0779,22000000.0
2009-12-08 13:52:00,2.07707,2.07707,2.07599,2.07599,32000000.0
2009-12-08 13:53:00,2.07655,2.07727,2.07655,2.07727,28000000.0
2009-12-08 13:54:00,2.07755,2.0779,2.07755,2.0779,31000000.0
2009-12-08 13:55:00,2.07789,2.07811,2.07777,2.07777,20000000.0
2009-12-08 13:56:00,2.07798,2.07956,2.07798,2.07947,24000000.0
2009-12-08 13:57:00,2.07921,2.0793,2.07808,2.07808,34000000.0
2009-12-08 13:58:00,2.07789,2.078,2.07772,2.07797,16000000.0
2009-12-08 13:59:00,2.07811,2.07871,2.07811,2.07871,30000000.0
2009-12-08 14:00:00,2.07896,2.08044,2.07896,2.08044,39000000.0
2009-12-08 14:01:00,2.08019,2.08021,2.07977,2.07977,30000000.0
2009-12-08 14:02:00,2.07969,2.07969,2.07892,2.07911,19000000.0
2009-12-08 14:03:00,2.07918,2.07949,2.079,2.079,23000000.0
2009-12-08 14:04:00,2.07915,2.07961,2.07904,2.07961,33000000.0
2009-12-08 14:05:00,2.07973,2.07973,2.0796,2.0796,28000000.0
2009-12-08 14:06:00,2.07947,2.07964,2.07919,2.07964,31000000.0
2009-12-08 14:07:00,2.07964,2.07964,2.07934,2.07962,31000000.0
2009-12-08 14:08:00,2.07957,2.07993,2.07917,2.07993,27000000.0
2009-12-08 14:09:00,2.08093,2.08125,2.0808,2.08125,27000000.0
2009-12-08 14:10:00,2.08123,2.08144,2.08113,2.08113,24000000.0
2009-12-08 14:11:00,2.08114,2.08114,2.0808,2.0808,21000000.0
2009-12-08 14:12:00,2.08097,2.0813,2.08097,2.08103,22000000.0
2009-12-08 14:13:00,2.08114,2.08115,2.08071,2.08071,13000000.0
2009-12-08 14:14:00,2.08061,2.08072,2.07971,2.07971,21000000.0
2009-12-08 14:15:00,2.07953,2.08002,2.07927,2.07952,25000000.0
2009-12-08 14:16:00,2.0795,2.07963,2.07925,2.07925,26000000.0
2009-12-08 14:17:00,2.07937,2.0795,2.0792,2.07945,32000000.0
2009-12-08 14:18:00,2.07947,2.07959,2.0794,2.07955,27000000.0
2009-12-08 14:19:00,2.0801,2.0801,2.07944,2.07952,35000000.0
2009-12-08 14:20:00,2.07927,2.07952,2.07927,2.0794,32000000.0
2009-12-08 14:21:00,2.07939,2.08007,2.07939,2.08007,39000000.0
2009-12-08 14:22:00,2.08,2.08,2.07966,2.07977,22000000.0
2009-12-08 14:23:00,2.07978,2.07996,2.07977,2.07994,40000000.0
2009-12-08 14:24:00,2.07969,2.07969,2.07926,2.07928,10000000.0
2009-12-08 14:25:00,2.079,2.07904,2.07856,2.07856,35000000.0
2009-12-08 14:26:00,2.07858,2.07877,2.07848,2.07866,18000000.0
2009-12-08 14:27:00,2.07847,2.0788,2.07847,2.0787,28000000.0
2009-12-08 14:28:00,2.07897,2.07952,2.0788,2.07917,21000000.0
2009-12-08 14:29:00,2.0784,2.07865,2.07817,2.07817,16000000.0
2009-12-08 14:30:00,2.07818,2.07854,2.07818,2.07849,25000000.0
2009-12-08 14:31:00,2.0785,2.07864,2.07819,2.07864,26000000.0
2009-12-08 14:32:00,2.07887,2.07887,2.0783,2.07835,32000000.0
2009-12-08 14:33:00,2.07885,2.07941,2.07885,2.07898,20000000.0
2009-12-08 14:34:00,2.07875,2.07875,2.07853,2.07853,25000000.0
2009-12-08 14:35:00,2.07795,2.07831,2.07791,2.07831,23000000.0
2009-12-08 14:36:00,2.07845,2.07862,2.0784,2.07862,11000000.0
2009-12-08 14:37:00,2.0788,2.07889,2.07867,2.07879,41000000.0
2009-12-08 14:38:00,2.07872,2.07906,2.07853,2.07853,54000000.0
2009-12-08 14:39:00,2.07825,2.07825,2.07797,2.07813,36000000.0
2009-12-08 14:40:00,2.07821,2.07864,2.07821,2.07864,36000000.0
2009-12-08 14:41:00,2.07867,2.07878,2.07804,2.07804,41000000.0
2009-12-08 14:42:00,2.07813,2.07842,2.07813,2.07842,19000000.0
2009-12-08 14:43:00,2.07885,2.07885,2.0776,2.0776,20000000.0
2009-12-08 14:44:00,2.07765,2.07774,2.07764,2.07765,25000000.0
2009-12-08 14:45:00,2.07759,2.07779,2.07742,2.07742,33000000.0
2009-12-08 14:46:00,2.07695,2.07753,2.07695,2.07753,11000000.0
2009-12-08 14:47:00,2.07714,2.07714,2.07698,2.0771,7000000.0
2009-12-08 14:48:00,2.07713,2.07728,2.07713,2.07728,21000000.0
2009-12-08 14:49:00,2.07753,2.07867,2.07753,2.07867,32000000.0
2009-12-08 14:50:00,2.07873,2.07904,2.0775,2.0775,33000000.0
2009-12-08 14:51:00,2.07736,2.07738,2.07711,2.07738,37000000.0
2009-12-08 14:52:00,2.07748,2.07767,2.07748,2.07767,17000000.0
2009-12-08 14:53:00,2.07773,2.0779,2.07772,2.07776,22000000.0
2009-12-08 14:54:00,2.0777,2.0778,2.0777,2.0778,17000000.0
2009-12-08 14:55:00,2.07775,2.07795,2.07775,2.07795,7000000.0
2009-12-08 14:56:00,2.07803,2.07863,2.07803,2.07861,21000000.0
2009-12-08 14:57:00,2.07843,2.07868,2.07843,2.07855,12000000.0
2009-12-08 14:58:00,2.0782,2.07859,2.07816,2.07859,31000000.0
2009-12-08 14:59:00,2.07896,2.07914,2.07896,2.07914,20000000.0
2009-12-08 15:00:00,2.07903,2.07913,2.07901,2.07913,32000000.0
2009-12-08 15:01:00,2.07931,2.07931,2.07903,2.07931,14000000.0
2009-12-08 15:02:00,2.07949,2.0796,2.07922,2.07955,26000000.0
2009-12-08 15:03:00,2.0796,2.08003,2.0796,2.07984,30000000.0
2009-12-08 15:04:00,2.07993,2.07994,2.07957,2.07964,29000000.0
2009-12-08 15:05:00,2.07955,2.08018,2.07955,2.08018,28000000.0
2009-12-08 15:06:00,2.07989,2.08018,2.07989,2.08018,16000000.0
2009-12-08 15:07:00,2.08004,2.08004,2.07956,2.07956,26000000.0
2009-12-08 15:08:00,2.07952,2.07952,2.07931,2.0795,25000000.0
2009-12-08 15:09:00,2.07928,2.07928,2.07884,2.07897,34000000.0
2009-12-08 15:10:00,2.07894,2.07914,2.07885,2.07908,36000000.0
2009-12-08 15:11:00,2.07894,2.07918,2.07894,2.07898,27000000.0
2009-12-08 15:12:00,2.07906,2.07906,2.07818,2.07818,26000000.0
2009-12-08 15:13:00,2.07805,2.07805,2.07773,2.07773,41000000.0
2009-12-08 15:14:00,2.07776,2.07788,2.07776,2.07788,30000000.0
2009-12-08 15:15:00,2.07781,2.07799,2.07772,2.07772,21000000.0
2009-12-08 15:16:00,2.07741,2.07741,2.0771,2.07735,9000000.0
2009-12-08 15:17:00,2.07753,2.07766,2.07726,2.07726,26000000.0
2009-12-08 15:18:00,2.07797,2.07834,2.07797,2.07798,10000000.0
2009-12-08 15:19:00,2.07836,2.07836,2.0782,2.0782,16000000.0
2009-12-08 15:20:00,2.0782,2.07886,2.0782,2.07864,20000000.0
2009-12-08 15:21:00,2.07879,2.07891,2.07862,2.07874,12000000.0
2009-12-08 15:22:00,2.07889,2.07909,2.07889,2.07907,22000000.0
2009-12-08 15:23:00,2.07906,2.07906,2.07862,2.07862,36000000.0
2009-12-08 15:24:00,2.0785,2.07879,2.0785,2.07879,20000000.0
2009-12-08 15:25:00,2.07889,2.07907,2.07889,2.07907,14000000.0
2009-12-08 15:26:00,2.07855,2.07855,2.07804,2.07804,40000000.0
2009-12-08 15:27:00,2.07826,2.07826,2.078,2.078,32000000.0
2009-12-08 15:28:00,2.07797,2.07829,2.07797,2.078,55000000.0
2009-12-08 15:29:00,2.07829,2.07863,2.0767,2.07673,47000000.0
2009-12-08 15:30:00,2.0766,2.07853,2.0766,2.07849,71000000.0
2009-12-08 15:31:00,2.07889,2.08064,2.07889,2.08064,58000000.0
2009-12-08 15:32:00,2.081,2.081,2.08014,2.08014,25000000.0
2009-12-08 15:33:00,2.07951,2.0801,2.07918,2.0801,32000000.0
2009-12-08 15:34:00,2.08081,2.08081,2.08028,2.08042,22000000.0
2009-12-08 15:35:00,2.07989,2.07989,2.07905,2.07915,30000000.0
2009-12-08 15:36:00,2.07893,2.07957,2.07893,2.07934,23000000.0
2009-12-08 15:37:00,2.07927,2.07927,2.07857,2.07857,24000000.0
2009-12-08 15:38:00,2.0787,2.07896,2.07867,2.07896,61000000.0
2009-12-08 15:39:00,2.07889,2.07889,2.07864,2.07884,40000000.0
2009-12-08 15:40:00,2.07895,2.07897,2.07879,2.07893,37000000.0
2009-12-08 15:41:00,2.07919,2.0793,2.07903,2.07926,43000000.0
2009-12-08 15:42:00,2.07929,2.07929,2.07897,2.07897,41000000.0
2009-12-08 15:43:00,2.07884,2.07931,2.07884,2.07931,30000000.0
2009-12-08 15:44:00,2.07936,2.07963,2.07925,2.07925,29000000.0
2009-12-08 15:45:00,2.07924,2.07924,2.07893,2.07893,36000000.0
2009-12-08 15:46:00,2.07904,2.07904,2.07841,2.07841,24000000.0
2009-12-08 15:47:00,2.07819,2.07858,2.07786,2.07799,31000000.0
2009-12-08 15:48:00,2.07781,2.07781,2.07742,2.07762,33000000.0
2009-12-08 15:49:00,2.07759,2.07759,2.07745,2.07746,25000000.0
2009-12-08 15:50:00,2.07732,2.07756,2.07732,2.07756,11000000.0
2009-12-08 15:51:00,2.07788,2.07788,2.07722,2.07722,37000000.0
2009-12-08 15:52:00,2.07761,2.07815,2.07761,2.07815,23000000.0
2009-12-08 15:53:00,2.07832,2.07843,2.07807,2.07807,15000000.0
2009-12-08 15:54:00,2.07784,2.07791,2.07779,2.07784,26000000.0
2009-12-08 15:55:00,2.07781,2.07798,2.07781,2.07798,33000000.0
2009-12-08 15:56:00,2.07792,2.07792,2.07734,2.07734,36000000.0
2009-12-08 15:57:00,2.07764,2.07807,2.07764,2.07801,34000000.0
2009-12-08 15:58:00,2.07843,2.07869,2.07839,2.07839,24000000.0
2009-12-08 15:59:00,2.07842,2.07865,2.07809,2.07837,23000000.0
2009-12-08 16:00:00,2.07799,2.07833,2.07799,2.07825,51000000.0
2009-12-08 16:01:00,2.07808,2.07823,2.07804,2.07823,31000000.0
2009-12-08 16:02:00,2.07784,2.07829,2.07784,2.07822,29000000.0
2009-12-08 16:03:00,2.07842,2.07894,2.0784,2.07894,51000000.0
2009-12-08 16:04:00,2.07904,2.07926,2.07904,2.0791,38000000.0
2009-12-08 16:05:00,2.07923,2.07932,2.0791,2.07917,37000000.0
2009-12-08 16:06:00,2.0789,2.0789,2.07854,2.07854,33000000.0
2009-12-08 16:07:00,2.07829,2.07863,2.07829,2.07854,37000000.0
2009-12-08 16:08:00,2.0786,2.0786,2.07818,2.07818,37000000.0
2009-12-08 16:09:00,2.07786,2.07833,2.07786,2.07833,44000000.0
2009-12-08 16:10:00,2.07832,2.07832,2.07769,2.07769,41000000.0
2009-12-08 16:11:00,2.07761,2.07761,2.07722,2.07722,27000000.0
2009-12-08 16:12:00,2.07703,2.07703,2.07658,2.07697,22000000.0
2009-12-08 16:13:00,2.07715,2.07715,2.07651,2.07651,38000000.0
2009-12-08 16:14:00,2.0761,2.0763,2.07589,2.07608,41000000.0
2009-12-08 16:15:00,2.07602,2.0765,2.07602,2.0765,42000000.0
2009-12-08 16:16:00,2.07679,2.07695,2.07656,2.07658,45000000.0
2009-12-08 16:17:00,2.07637,2.07644,2.07621,2.07644,22000000.0
2009-12-08 16:18:00,2.07643,2.07659,2.07614,2.07646,49000000.0
2009-12-08 16:19:00,2.07652,2.07703,2.07652,2.07685,27000000.0
2009-12-08 16:20:00,2.07672,2.07687,2.07659,2.07687,52000000.0
2009-12-08 16:21:00,2.07693,2.07727,2.07693,2.07727,37000000.0
2009-12-08 16:22:00,2.07715,2.07736,2.077,2.077,50000000.0
2009-12-08 16:23:00,2.07693,2.07733,2.07693,2.07721,48000000.0
2009-12-08 16:24:00,2.07719,2.07757,2.07713,2.07757,44000000.0
2009-12-08 16:25:00,2.07711,2.07734,2.07702,2.07706,28000000.0
2009-12-08 16:26:00,2.07699,2.07738,2.07698,2.07738,41000000.0
2009-12-08 16:27:00,2.07707,2.07713,2.07703,2.07703,46000000.0
2009-12-08 16:28:00,2.07694,2.07714,2.07691,2.07714,34000000.0
2009-12-08 16:29:00,2.0774,2.0774,2.07708,2.07708,24000000.0
2009-12-08 16:30:00,2.07747,2.07786,2.07746,2.07765,43000000.0
2009-12-08 16:31:00,2.07747,2.07768,2.07735,2.07759,36000000.0
2009-12-08 16:32:00,2.07762,2.07762,2.07721,2.07745,34000000.0
2009-12-08 16:33:00,2.07784,2.0783,2.07784,2.07811,41000000.0
2009-12-08 16:34:00,2.07849,2.07869,2.07835,2.0786,29000000.0
2009-12-08 16:35:00,2.0784,2.07849,2.07825,2.0783,53000000.0
2009-12-08 16:36:00,2.07926,2.07965,2.07926,2.07963,43000000.0
2009-12-08 16:37:00,2.07973,2.07973,2.07884,2.07884,56000000.0
2009-12-08 16:38:00,2.07928,2.07928,2.07866,2.07866,34000000.0
2009-12-08 16:39:00,2.07899,2.0796,2.07899,2.0796,43000000.0
2009-12-08 16:40:00,2.07962,2.07962,2.07893,2.07893,63000000.0
2009-12-08 16:41:00,2.07911,2.07911,2.07878,2.07884,44000000.0
2009-12-08 16:42:00,2.0789,2.07925,2.07887,2.07899,57000000.0
2009-12-08 16:43:00,2.07841,2.07858,2.07834,2.07842,20000000.0
2009-12-08 16:44:00,2.07825,2.07837,2.07796,2.07836,34000000.0
2009-12-08 16:45:00,2.07855,2.0792,2.07855,2.0792,41000000.0
2009-12-08 16:46:00,2.0792,2.0792,2.07806,2.07806,59000000.0
2009-12-08 16:47:00,2.0779,2.07867,2.0779,2.07867,55000000.0
2009-12-08 16:48:00,2.079,2.07905,2.07884,2.07885,46000000.0
2009-12-08 16:49:00,2.07892,2.07938,2.07892,2.07938,35000000.0
2009-12-08 16:50:00,2.0791,2.07991,2.0791,2.07991,45000000.0
2009-12-08 16:51:00,2.08002,2.08002,2.07922,2.07922,30000000.0
2009-12-08 16:52:00,2.07905,2.07927,2.079,2.079,30000000.0
2009-12-08 16:53:00,2.07918,2.07942,2.07918,2.07942,19000000.0
2009-12-08 16:54:00,2.07915,2.07915,2.07858,2.07897,18000000.0
2009-12-08 16:55:00,2.07879,2.07879,2.0785,2.0785,40000000.0
2009-12-08 16:56:00,2.07818,2.07818,2.07777,2.07785,37000000.0
2009-12-08 16:57:00,2.0778,2.07796,2.07772,2.07787,17000000.0
2009-12-08 16:58:00,2.07775,2.07775,2.0773,2.0773,45000000.0
2009-12-08 16:59:00,2.0773,2.07733,2.07685,2.07685,39000000.0
2009-12-08 17:00:00,2.07692,2.07736,2.07681,2.07736,47000000.0
2009-12-08 17:01:00,2.07718,2.07748,2.07718,2.07746,26000000.0
2009-12-08 17:02:00,2.07775,2.07815,2.07774,2.07801,33000000.0
2009-12-08 17:03:00,2.07812,2.07816,2.07785,2.07785,33000000.0
2009-12-08 17:04:00,2.07769,2.07769,2.07748,2.07751,37000000.0
2009-12-08 17:05:00,2.07725,2.07725,2.07675,2.07675,35000000.0
2009-12-08 17:06:00,2.07641,2.07662,2.07634,2.07662,46000000.0
2009-12-08 17:07:00,2.07673,2.07747,2.07673,2.07747,33000000.0
2009-12-08 17:08:00,2.07712,2.07712,2.07664,2.07664,45000000.0
2009-12-08 17:09:00,2.07663,2.07667,2.07652,2.07658,47000000.0
2009-12-08 17:10:00,2.07665,2.07665,2.07628,2.07628,36000000.0
2009-12-08 17:11:00,2.07651,2.0768,2.07651,2.07677,44000000.0
2009-12-08 17:12:00,2.07689,2.07727,2.07689,2.07706,23000000.0
2009-12-08 17:13:00,2.07689,2.07711,2.07684,2.077,35000000.0
2009-12-08 17:14:00,2.07685,2.07685,2.07652,2.07652,27000000.0
2009-12-08 17:15:00,2.07666,2.07711,2.0766,2.07711,26000000.0
2009-12-08 17:16:00,2.0769,2.07691,2.07665,2.0769,27000000.0
2009-12-08 17:17:00,2.07705,2.0771,2.07688,2.07688,38000000.0
2009-12-08 17:18:00,2.07703,2.07711,2.0766,2.0766,29000000.0
2009-12-08 17:19:00,2.07694,2.07699,2.07688,2.07693,19000000.0
2009-12-08 17:20:00,2.07637,2.07637,2.07591,2.07591,29000000.0
2009-12-08 17:21:00,2.07578,2.07619,2.07578,2.07604,26000000.0
2009-12-08 17:22:00,2.0759,2.07645,2.0759,2.07645,30000000.0
2009-12-08 17:23:00,2.07633,2.07633,2.07616,2.07616,32000000.0
2009-12-08 17:24:00,2.0762,2.07655,2.0762,2.07645,23000000.0
2009-12-08 17:25:00,2.07674,2.07685,2.07659,2.07659,20000000.0
2009-12-08 17:26:00,2.07658,2.07658,2.07601,2.07601,18000000.0
2009-12-08 17:27:00,2.07588,2.07596,2.07578,2.07582,44000000.0
2009-12-08 17:28:00,2.07579,2.07589,2.07569,2.07587,39000000.0
2009-12-08 17:29:00,2.07597,2.07611,2.07588,2.07593,36000000.0
2009-12-08 17:30:00,2.07568,2.07575,2.07549,2.07556,61000000.0
2009-12-08 17:31:00,2.07568,2.07593,2.07564,2.07592,62000000.0
2009-12-08 17:32:00,2.07595,2.07604,2.07584,2.07584,54000000.0
2009-12-08 17:33:00,2.07567,2.07567,2.07558,2.07561,64000000.0
2009-12-08 17:34:00,2.07529,2.07557,2.07502,2.07557,60000000.0
2009-12-08 17:35:00,2.07545,2.07579,2.07545,2.07568,43000000.0
2009-12-08 17:36:00,2.07542,2.07561,2.0754,2.07543,58000000.0
2009-12-08 17:37:00,2.07547,2.07556,2.07532,2.07556,47000000.0
2009-12-08 17:38:00,2.07531,2.07555,2.0752,2.0752,44000000.0
2009-12-08 17:39:00,2.07502,2.07503,2.07458,2.07503,41000000.0
2009-12-08 17:40:00,2.07504,2.07519,2.07504,2.07511,59000000.0
2009-12-08 17:41:00,2.07535,2.07539,2.07522,2.07537,50000000.0
2009-12-08 17:42:00,2.07545,2.07582,2.07523,2.07582,37000000.0
2009-12-08 17:43:00,2.0755,2.0759,2.0755,2.07589,33000000.0
2009-12-08 17:44:00,2.07595,2.0761,2.07595,2.076,46000000.0
2009-12-08 17:45:00,2.07572,2.07572,2.07559,2.07559,49000000.0
2009-12-08 17:46:00,2.0757,2.07582,2.07554,2.07582,56000000.0
2009-12-08 17:47:00,2.07576,2.07583,2.07562,2.07562,65000000.0
2009-12-08 17:48:00,2.07584,2.07613,2.07584,2.07585,61000000.0
2009-12-08 17:49:00,2.07572,2.07592,2.07559,2.07578,72000000.0
2009-12-08 17:50:00,2.07553,2.07579,2.07553,2.07568,53000000.0
2009-12-08 17:51:00,2.0752,2.0752,2.07484,2.07485,54000000.0
2009-12-08 17:52:00,2.07485,2.0753,2.07485,2.0753,51000000.0
2009-12-08 17:53:00,2.07538,2.07538,2.07485,2.07485,42000000.0
2009-12-08 17:54:00,2.0749,2.07507,2.07487,2.07487,32000000.0
2009-12-08 17:55:00,2.07486,2.07486,2.07457,2.07457,32000000.0
2009-12-08 17:56:00,2.07464,2.07623,2.07464,2.07623,47000000.0
2009-12-08 17:57:00,2.07646,2.07666,2.07633,2.07656,34000000.0
2009-12-08 17:58:00,2.07595,2.07595,2.0751,2.07561,44000000.0
2009-12-08 17:59:00,2.07562,2.07562,2.07425,2.07425,39000000.0
2009-12-08 18:00:00,2.07432,2.07463,2.07415,2.07443,32000000.0
2009-12-08 18:01:00,2.0747,2.07494,2.0747,2.07487,52000000.0
2009-12-08 18:02:00,2.07509,2.0752,2.075,2.075,30000000.0
2009-12-08 18:03:00,2.07469,2.07478,2.07459,2.07463,38000000.0
2009-12-08 18:04:00,2.07454,2.07454,2.07417,2.07417,38000000.0
2009-12-08 18:05:00,2.07402,2.07403,2.07391,2.07403,36000000.0
2009-12-08 18:06:00,2.07432,2.07432,2.07396,2.07396,32000000.0
2009-12-08 18:07:00,2.07395,2.07455,2.07395,2.07449,38000000.0
2009-12-08 18:08:00,2.07464,2.0747,2.07451,2.07451,56000000.0
2009-12-08 18:09:00,2.07441,2.07441,2.07402,2.07406,34000000.0
2009-12-08 18:10:00,2.07425,2.07462,2.07425,2.07462,26000000.0
2009-12-08 18:11:00,2.07447,2.07447,2.0741,2.0741,34000000.0
2009-12-08 18:12:00,2.07387,2.07393,2.07365,2.07365,24000000.0
2009-12-08 18:13:00,2.07348,2.07348,2.07321,2.07321,30000000.0
2009-12-08 18:14:00,2.07337,2.07387,2.07337,2.07379,22000000.0
2009-12-08 18:15:00,2.0736,2.07379,2.07355,2.07379,21000000.0
2009-12-08 18:16:00,2.07383,2.07402,2.07374,2.07388,66000000.0
2009-12-08 18:17:00,2.07376,2.07383,2.07349,2.07383,60000000.0
2009-12-08 18:18:00,2.07382,2.07382,2.0735,2.0735,33000000.0
2009-12-08 18:19:00,2.07348,2.07489,2.07348,2.07489,46000000.0
2009-12-08 18:20:00,2.0751,2.07512,2.07479,2.07494,61000000.0
2009-12-08 18:21:00,2.07448,2.07466,2.07421,2.07421,37000000.0
2009-12-08 18:22:00,2.07425,2.0746,2.07425,2.07446,49000000.0
2009-12-08 18:23:00,2.07438,2.07445,2.07417,2.0744,34000000.0
2009-12-08 18:24:00,2.07394,2.07401,2.07371,2.07398,47000000.0
2009-12-08 18:25:00,2.07405,2.07429,2.074,2.07429,31000000.0
2009-12-08 18:26:00,2.07412,2.07428,2.07395,2.07395,43000000.0
2009-12-08 18:27:00,2.07365,2.07372,2.07348,2.07354,35000000.0
2009-12-08 18:28:00,2.07339,2.07354,2.07316,2.07316,18000000.0
2009-12-08 18:29:00,2.07293,2.07315,2.07286,2.07308,24000000.0
2009-12-08 18:30:00,2.07315,2.07332,2.07311,2.07332,32000000.0
2009-12-08 18:31:00,2.0733,2.07341,2.07303,2.07341,46000000.0
2009-12-08 18:32:00,2.07331,2.07331,2.07283,2.07315,55000000.0
2009-12-08 18:33:00,2.07328,2.07358,2.07328,2.07358,29000000.0
2009-12-08 18:34:00,2.07367,2.07367,2.07302,2.0731,32000000.0
2009-12-08 18:35:00,2.07306,2.07331,2.07302,2.07331,47000000.0
2009-12-08 18:36:00,2.07352,2.07396,2.07341,2.07396,65000000.0
2009-12-08 18:37:00,2.07399,2.07412,2.07391,2.07412,63000000.0
2009-12-08 18:38:00,2.07389,2.07396,2.07382,2.07396,61000000.0
2009-12-08 18:39:00,2.07364,2.07367,2.07352,2.07354,37000000.0
2009-12-08 18:40:00,2.07367,2.0738,2.07355,2.07367,52000000.0
2009-12-08 18:41:00,2.07354,2.07354,2.07236,2.07255,68000000.0
2009-12-08 18:42:00,2.07248,2.07248,2.07232,2.07234,40000000.0
2009-12-08 18:43:00,2.07202,2.07226,2.07176,2.07176,39000000.0
2009-12-08 18:44:00,2.07201,2.07272,2.07201,2.07272,33000000.0
2009-12-08 18:45:00,2.07277,2.07309,2.07265,2.07309,57000000.0
2009-12-08 18:46:00,2.07399,2.07399,2.0735,2.07371,61000000.0
2009-12-08 18:47:00,2.07376,2.07376,2.07343,2.07366,41000000.0
2009-12-08 18:48:00,2.07366,2.07379,2.07366,2.07371,26000000.0
2009-12-08 18:49:00,2.07387,2.07387,2.07344,2.07367,31000000.0
2009-12-08 18:50:00,2.07392,2.07411,2.07385,2.07385,37000000.0
2009-12-08 18:51:00,2.07399,2.07457,2.07399,2.07457,17000000.0
2009-12-08 18:52:00,2.07477,2.07485,2.07468,2.07473,33000000.0
2009-12-08 18:53:00,2.07475,2.07481,2.07454,2.07464,31000000.0
2009-12-08 18:54:00,2.07464,2.07464,2.0742,2.0742,11000000.0
2009-12-08 18:55:00,2.07387,2.07417,2.0738,2.07417,22000000.0
2009-12-08 18:56:00,2.07412,2.07424,2.074,2.074,16000000.0
2009-12-08 18:57:00,2.07423,2.07472,2.07423,2.07472,15000000.0
2009-12-08 18:58:00,2.07462,2.0747,2.07449,2.07449,19000000.0
2009-12-08 18:59:00,2.07447,2.07463,2.07439,2.07463,26000000.0
2009-12-08 19:00:00,2.07453,2.07453,2.07428,2.07428,12000000.0
2009-12-08 19:01:00,2.07453,2.07461,2.07445,2.07446,18000000.0
2009-12-08 19:02:00,2.0742,2.07441,2.0742,2.07441,23000000.0
2009-12-08 19:03:00,2.07431,2.0744,2.07424,2.0744,21000000.0
2009-12-08 19:04:00,2.07428,2.07435,2.07416,2.07423,55000000.0
2009-12-08 19:05:00,2.07423,2.07423,2.07396,2.07396,42000000.0
2009-12-08 19:06:00,2.07391,2.07391,2.07368,2.0738,63000000.0
2009-12-08 19:07:00,2.0738,2.07429,2.0738,2.07429,39000000.0
2009-12-08 19:08:00,2.07409,2.07409,2.07384,2.07384,32000000.0
2009-12-08 19:09:00,2.07356,2.07387,2.0735,2.07363,56000000.0
2009-12-08 19:10:00,2.07377,2.07393,2.07335,2.07335,27000000.0
2009-12-08 19:11:00,2.07325,2.07366,2.07314,2.07362,36000000.0
2009-12-08 19:12:00,2.07376,2.07403,2.07366,2.07403,25000000.0
2009-12-08 19:13:00,2.0741,2.07425,2.07388,2.07425,23000000.0
2009-12-08 19:14:00,2.07504,2.0751,2.07458,2.07458,37000000.0
2009-12-08 19:15:00,2.07473,2.07473,2.07416,2.07416,17000000.0
2009-12-08 19:16:00,2.07398,2.07432,2.07374,2.07398,23000000.0
2009-12-08 19:17:00,2.07408,2.0752,2.07408,2.0752,17000000.0
2009-12-08 19:18:00,2.07526,2.07537,2.07465,2.07465,30000000.0
2009-12-08 19:19:00,2.07476,2.07476,2.07443,2.07443,36000000.0
2009-12-08 19:20:00,2.07442,2.07475,2.07442,2.07475,23000000.0
2009-12-08 19:21:00,2.07484,2.07493,2.07479,2.07493,21000000.0
2009-12-08 19:22:00,2.07496,2.07501,2.07474,2.07484,25000000.0
2009-12-08 19:23:00,2.07492,2.07492,2.07472,2.07485,12000000.0
2009-12-08 19:24:00,2.07498,2.07525,2.07495,2.07522,39000000.0
2009-12-08 19:25:00,2.07519,2.0753,2.07506,2.07519,49000000.0
2009-12-08 19:26:00,2.07496,2.07509,2.07487,2.07491,48000000.0
2009-12-08 19:27:00,2.07498,2.07514,2.0749,2.07514,51000000.0
2009-12-08 19:28:00,2.07551,2.07594,2.07527,2.07594,40000000.0
2009-12-08 19:29:00,2.07575,2.07605,2.07563,2.07564,28000000.0
2009-12-08 19:30:00,2.07598,2.07598,2.07534,2.07534,32000000.0
2009-12-08 19:31:00,2.07522,2.07546,2.07522,2.07536,28000000.0
2009-12-08 19:32:00,2.07526,2.07558,2.07526,2.07558,31000000.0
2009-12-08 19:33:00,2.07559,2.07559,2.07541,2.07541,14000000.0
2009-12-08 19:34:00,2.07518,2.07546,2.07509,2.07546,49000000.0
2009-12-08 19:35:00,2.07553,2.07553,2.07502,2.0752,28000000.0
2009-12-08 19:36:00,2.07536,2.07543,2.07518,2.07518,16000000.0
2009-12-08 19:37:00,2.07514,2.07543,2.07513,2.07543,26000000.0
2009-12-08 19:38:00,2.07547,2.07555,2.07537,2.07537,18000000.0
2009-12-08 19:39:00,2.07569,2.07593,2.07558,2.07593,13000000.0
2009-12-08 19:40:00,2.0753,2.07554,2.0753,2.07545,16000000.0
2009-12-08 19:41:00,2.07542,2.07542,2.07518,2.0753,17000000.0
2009-12-08 19:42:00,2.07516,2.07558,2.07516,2.07545,19000000.0
2009-12-08 19:43:00,2.07576,2.07578,2.07549,2.07578,21000000.0
2009-12-08 19:44:00,2.07602,2.07602,2.07535,2.07535,21000000.0
2009-12-08 19:45:00,2.07551,2.0756,2.07509,2.07509,33000000.0
2009-12-08 19:46:00,2.07517,2.07539,2.07508,2.07539,18000000.0
2009-12-08 19:47:00,2.07546,2.07546,2.07538,2.0754,22000000.0
2009-12-08 19:48:00,2.07526,2.07536,2.07502,2.07502,18000000.0
2009-12-08 19:49:00,2.07503,2.07526,2.07489,2.07526,27000000.0
2009-12-08 19:50:00,2.07529,2.07529,2.07507,2.07525,23000000.0
2009-12-08 19:51:00,2.0754,2.0764,2.07531,2.0764,25000000.0
2009-12-08 19:52:00,2.07618,2.07618,2.07581,2.076,15000000.0
2009-12-08 19:53:00,2.07608,2.07627,2.07586,2.07593,21000000.0
2009-12-08 19:54:00,2.07568,2.07628,2.07568,2.07628,9000000.0
2009-12-08 19:55:00,2.0762,2.0762,2.0759,2.076,30000000.0
2009-12-08 19:56:00,2.0757,2.07572,2.0754,2.0754,20000000.0
2009-12-08 19:57:00,2.07584,2.07606,2.07564,2.07583,12000000.0
2009-12-08 19:58:00,2.07574,2.07603,2.07574,2.07601,13000000.0
2009-12-08 19:59:00,2.07558,2.07576,2.07535,2.07576,31000000.0
2009-12-08 20:00:00,2.07566,2.07566,2.07432,2.07432,23000000.0
2009-12-08 20:01:00,2.07424,2.07424,2.07381,2.07418,13000000.0
2009-12-08 20:02:00,2.07444,2.07485,2.07417,2.07485,20000000.0
2009-12-08 20:03:00,2.07507,2.0755,2.07505,2.0755,18000000.0
2009-12-08 20:04:00,2.07535,2.07585,2.07535,2.07553,27000000.0
2009-12-08 20:05:00,2.07563,2.07597,2.07527,2.07527,23000000.0
2009-12-08 20:06:00,2.07511,2.07511,2.07449,2.07449,13000000.0
2009-12-08 20:07:00,2.0745,2.07475,2.0744,2.0744,29000000.0
2009-12-08 20:08:00,2.07442,2.07462,2.07435,2.07435,15000000.0
2009-12-08 20:09:00,2.07441,2.07451,2.0744,2.07442,17000000.0
2009-12-08 20:10:00,2.07464,2.07486,2.07464,2.07476,20000000.0
2009-12-08 20:11:00,2.07465,2.07479,2.07456,2.07476,10000000.0
2009-12-08 20:12:00,2.07501,2.07577,2.07501,2.07528,15000000.0
2009-12-08 20:13:00,2.07512,2.07526,2.07488,2.07488,17000000.0
2009-12-08 20:14:00,2.07485,2.07493,2.07472,2.07493,15000000.0
2009-12-08 20:15:00,2.0747,2.0747,2.07429,2.07451,10000000.0
2009-12-08 20:16:00,2.07443,2.07511,2.07443,2.07492,22000000.0
2009-12-08 20:17:00,2.07473,2.07487,2.07458,2.07474,17000000.0
2009-12-08 20:18:00,2.07447,2.07458,2.07405,2.07414,24000000.0
2009-12-08 20:19:00,2.07416,2.07416,2.07389,2.07399,9000000.0
2009-12-08 20:20:00,2.07398,2.07407,2.0738,2.07387,14000000.0
2009-12-08 20:21:00,2.07394,2.07394,2.0737,2.07374,7000000.0
2009-12-08 20:22:00,2.0737,2.07382,2.07354,2.07382,12000000.0
2009-12-08 20:23:00,2.07403,2.07442,2.07392,2.07442,6000000.0
2009-12-08 20:24:00,2.07515,2.07557,2.07506,2.07506,15000000.0
2009-12-08 20:25:00,2.07494,2.07495,2.07463,2.07487,16000000.0
2009-12-08 20:26:00,2.0749,2.07546,2.07475,2.07475,22000000.0
2009-12-08 20:27:00,2.07449,2.07486,2.07443,2.07443,11000000.0
2009-12-08 20:28:00,2.07394,2.07429,2.07394,2.07408,7000000.0
2009-12-08 20:29:00,2.07434,2.07531,2.07434,2.07531,20000000.0
2009-12-08 20:30:00,2.07547,2.07567,2.07481,2.07481,27000000.0
2009-12-08 20:31:00,2.07442,2.0747,2.07426,2.0747,17000000.0
2009-12-08 20:32:00,2.07485,2.07492,2.07465,2.07465,20000000.0
2009-12-08 20:33:00,2.07474,2.07481,2.07463,2.07475,14000000.0
2009-12-08 20:34:00,2.07475,2.07487,2.07405,2.07405,28000000.0
2009-12-08 20:35:00,2.07359,2.07359,2.07306,2.07306,23000000.0
2009-12-08 20:36:00,2.07316,2.07346,2.07316,2.07337,11000000.0
2009-12-08 20:37:00,2.07332,2.07352,2.07315,2.07352,7000000.0
2009-12-08 20:38:00,2.07415,2.07448,2.07415,2.07448,5000000.0
2009-12-08 20:39:00,2.07434,2.0744,2.07415,2.07415,9000000.0
2009-12-08 20:40:00,2.07396,2.07422,2.07392,2.07422,7000000.0
2009-12-08 20:41:00,2.07411,2.07423,2.07396,2.07396,8000000.0
2009-12-08 20:42:00,2.07393,2.07403,2.07368,2.07368,15000000.0
2009-12-08 20:43:00,2.0736,2.07378,2.07356,2.07363,12000000.0
2009-12-08 20:44:00,2.07321,2.07336,2.07304,2.07336,7000000.0
2009-12-08 20:45:00,2.07377,2.07377,2.07358,2.07372,12000000.0
2009-12-08 20:46:00,2.07355,2.07377,2.07339,2.07339,9000000.0
2009-12-08 20:47:00,2.07335,2.07339,2.07329,2.07335,11000000.0
2009-12-08 20:48:00,2.07327,2.07336,2.07325,2.07328,11000000.0
2009-12-08 20:49:00,2.07327,2.07335,2.07324,2.07335,18000000.0
2009-12-08 20:50:00,2.07357,2.07366,2.07339,2.07339,8000000.0
2009-12-08 20:51:00,2.07351,2.07351,2.07337,2.07341,18000000.0
2009-12-08 20:52:00,2.07349,2.07349,2.07324,2.07331,15000000.0
2009-12-08 20:53:00,2.07321,2.07322,2.07266,2.07268,8000000.0
2009-12-08 20:54:00,2.07308,2.07352,2.07308,2.07352,10000000.0
2009-12-08 20:55:00,2.07365,2.07366,2.07349,2.07349,8000000.0
2009-12-08 20:56:00,2.0734,2.0734,2.07281,2.07281,8000000.0
2009-12-08 20:57:00,2.07323,2.07482,2.07323,2.07482,18000000.0
2009-12-08 20:58:00,2.07538,2.0758,2.07508,2.07508,14000000.0
2009-12-08 20:59:00,2.07509,2.07574,2.07509,2.07567,8000000.0
2009-12-08 21:00:00,2.07533,2.07533,2.07516,2.07516,11000000.0
2009-12-08 21:01:00,2.07505,2.07509,2.07499,2.07503,16000000.0
2009-12-08 21:02:00,2.07503,2.07503,2.0746,2.07475,18000000.0
2009-12-08 21:03:00,2.07465,2.07465,2.07421,2.07458,13000000.0
2009-12-08 21:04:00,2.07442,2.07464,2.07442,2.07456,8000000.0
2009-12-08 21:05:00,2.07458,2.07468,2.07448,2.07448,11000000.0
2009-12-08 21:06:00,2.07456,2.07461,2.07435,2.07461,8000000.0
2009-12-08 21:07:00,2.07443,2.07443,2.07398,2.07398,7000000.0
2009-12-08 21:08:00,2.07381,2.07412,2.07381,2.07412,11000000.0
2009-12-08 21:09:00,2.07438,2.07443,2.07435,2.07435,9000000.0
2009-12-08 21:10:00,2.07443,2.07445,2.07414,2.07414,9000000.0
2009-12-08 21:11:00,2.07411,2.07423,2.07409,2.07423,8000000.0
2009-12-08 21:12:00,2.07454,2.07487,2.07283,2.07454,8000000.0
2009-12-08 21:13:00,2.0743,2.07448,2.0743,2.07448,8000000.0
2009-12-08 21:14:00,2.07446,2.07454,2.07444,2.07452,8000000.0
2009-12-08 21:15:00,2.07464,2.07472,2.07454,2.07454,11000000.0
2009-12-08 21:16:00,2.07457,2.07471,2.07454,2.07454,9000000.0
2009-12-08 21:17:00,2.07442,2.07442,2.07409,2.07409,6000000.0
2009-12-08 21:18:00,2.07409,2.07409,2.07364,2.07364,6000000.0
2009-12-08 21:19:00,2.07329,2.07356,2.07329,2.07356,7000000.0
2009-12-08 21:20:00,2.0736,2.07384,2.07343,2.07384,12000000.0
2009-12-08 21:21:00,2.07399,2.07447,2.07398,2.07447,8000000.0
2009-12-08 21:22:00,2.07459,2.07459,2.07434,2.07438,7000000.0
2009-12-08 21:23:00,2.07435,2.07566,2.07435,2.07546,10000000.0
2009-12-08 21:24:00,2.0753,2.07535,2.07505,2.07535,8000000.0
2009-12-08 21:25:00,2.07536,2.07536,2.07492,2.07492,9000000.0
2009-12-08 21:26:00,2.07458,2.07473,2.07419,2.07419,17000000.0
2009-12-08 21:27:00,2.07399,2.07454,2.07398,2.07454,31000000.0
2009-12-08 21:28:00,2.07461,2.07481,2.07461,2.07481,20000000.0
2009-12-08 21:29:00,2.07492,2.07513,2.07492,2.07509,11000000.0
2009-12-08 21:30:00,2.07519,2.07529,2.07518,2.07529,5000000.0
2009-12-08 21:31:00,2.07528,2.07528,2.07508,2.07508,7000000.0
2009-12-08 21:32:00,2.075,2.0752,2.075,2.0752,8000000.0
2009-12-08 21:33:00,2.075,2.07521,2.075,2.07521,7000000.0
2009-12-08 21:34:00,2.07498,2.07516,2.07498,2.075,10000000.0
2009-12-08 21:35:00,2.07522,2.07529,2.07507,2.07529,11000000.0
2009-12-08 21:36:00,2.07536,2.07597,2.07536,2.07592,11000000.0
2009-12-08 21:37:00,2.07602,2.07604,2.07582,2.07604,6000000.0
2009-12-08 21:38:00,2.07596,2.07628,2.07596,2.07624,26000000.0
2009-12-08 21:39:00,2.07617,2.07674,2.07617,2.07659,18000000.0
2009-12-08 21:40:00,2.07657,2.07657,2.07628,2.07628,12000000.0
2009-12-08 21:41:00,2.0764,2.07691,2.0764,2.07691,13000000.0
2009-12-08 21:42:00,2.07717,2.07778,2.07717,2.07748,7000000.0
2009-12-08 21:43:00,2.07723,2.07723,2.07703,2.07712,11000000.0
2009-12-08 21:44:00,2.07702,2.07702,2.07675,2.07684,18000000.0
2009-12-08 21:45:00,2.07677,2.07684,2.07677,2.07682,10000000.0
2009-12-08 21:46:00,2.07689,2.07718,2.07689,2.07718,15000000.0
2009-12-08 21:47:00,2.07719,2.07724,2.07695,2.07724,10000000.0
2009-12-08 21:48:00,2.07713,2.07725,2.07713,2.07725,8000000.0
2009-12-08 21:49:00,2.07723,2.07723,2.07692,2.07692,8000000.0
2009-12-08 21:50:00,2.07687,2.07728,2.07687,2.07699,10000000.0
2009-12-08 21:51:00,2.07695,2.07705,2.0769,2.07691,8000000.0
2009-12-08 21:52:00,2.07722,2.07861,2.07722,2.07861,5000000.0
2009-12-08 21:53:00,2.07861,2.07875,2.07845,2.07845,8000000.0
2009-12-08 21:54:00,2.07946,2.0806,2.07946,2.0806,9000000.0
2009-12-08 21:55:00,2.08095,2.08166,2.08095,2.08116,11000000.0
2009-12-08 21:56:00,2.08115,2.08148,2.08112,2.08118,22000000.0
2009-12-08 21:57:00,2.08138,2.08146,2.08128,2.08141,13000000.0
2009-12-08 21:58:00,2.08119,2.08122,2.08101,2.0812,16000000.0
2009-12-08 21:59:00,2.08121,2.08121,2.08076,2.0808,25000000.0
2009-12-08 22:00:00,2.08048,2.08048,2.08018,2.0802,12000000.0
2009-12-08 22:01:00,2.07994,2.07999,2.0796,2.07976,19000000.0
2009-12-08 22:02:00,2.07975,2.07979,2.07972,2.07972,11000000.0
2009-12-08 22:03:00,2.07953,2.07981,2.07952,2.07954,33000000.0
2009-12-08 22:04:00,2.07999,2.08024,2.0796,2.07971,11000000.0
2009-12-08 22:05:00,2.0796,2.07984,2.0795,2.0795,16000000.0
2009-12-08 22:06:00,2.07996,2.0807,2.07996,2.08069,8000000.0
2009-12-08 22:07:00,2.08048,2.08048,2.07942,2.07942,15000000.0
2009-12-08 22:08:00,2.07925,2.0794,2.07918,2.07935,30000000.0
2009-12-08 22:09:00,2.0793,2.0793,2.07864,2.07895,13000000.0
2009-12-08 22:10:00,2.07839,2.07839,2.07795,2.07795,8000000.0
2009-12-08 22:11:00,2.07792,2.07816,2.07791,2.07816,11000000.0
2009-12-08 22:12:00,2.07826,2.07846,2.07826,2.07846,15000000.0
2009-12-08 22:13:00,2.07848,2.07872,2.07814,2.07872,10000000.0
2009-12-08 22:14:00,2.07876,2.07883,2.07858,2.07861,13000000.0
2009-12-08 22:15:00,2.07868,2.07884,2.07868,2.07875,9000000.0
2009-12-08 22:16:00,2.07891,2.07898,2.07873,2.07873,8000000.0
2009-12-08 22:17:00,2.07868,2.07878,2.07867,2.07878,16000000.0
2009-12-08 22:18:00,2.07875,2.07875,2.07866,2.07868,9000000.0
2009-12-08 22:19:00,2.0784,2.07847,2.07816,2.07828,7000000.0
2009-12-08 22:20:00,2.0782,2.07849,2.07795,2.07849,7000000.0
2009-12-08 22:21:00,2.07828,2.07828,2.07802,2.07806,11000000.0
2009-12-08 22:22:00,2.07808,2.07808,2.07801,2.07808,11000000.0
2009-12-08 22:23:00,2.0782,2.079,2.0782,2.07884,15000000.0
2009-12-08 22:24:00,2.07887,2.07887,2.07839,2.07845,6000000.0
2009-12-08 22:25:00,2.07841,2.07841,2.07818,2.07818,8000000.0
2009-12-08 22:26:00,2.07823,2.07829,2.07802,2.07802,8000000.0
2009-12-08 22:27:00,2.07803,2.07822,2.07803,2.07806,10000000.0
2009-12-08 22:28:00,2.07811,2.07829,2.07811,2.07821,10000000.0
2009-12-08 22:29:00,2.07803,2.07813,2.07791,2.07811,7000000.0
2009-12-08 22:30:00,2.07834,2.07834,2.07809,2.07809,11000000.0
2009-12-08 22:31:00,2.07808,2.0783,2.07808,2.0783,22000000.0
2009-12-08 22:32:00,2.07772,2.07786,2.07754,2.07786,7000000.0
2009-12-08 22:33:00,2.07817,2.07828,2.07784,2.07784,38000000.0
2009-12-08 22:34:00,2.0776,2.07798,2.07759,2.07771,47000000.0
2009-12-08 22:35:00,2.0773,2.0777,2.07714,2.07747,27000000.0
2009-12-08 22:36:00,2.0776,2.07767,2.07759,2.07762,26000000.0
2009-12-08 22:37:00,2.07765,2.07784,2.07751,2.07784,28000000.0
2009-12-08 22:38:00,2.07782,2.07788,2.07781,2.07781,15000000.0
2009-12-08 22:39:00,2.07783,2.07793,2.07783,2.07788,11000000.0
2009-12-08 22:40:00,2.07796,2.07806,2.07796,2.07801,9000000.0
2009-12-08 22:41:00,2.0777,2.07781,2.0777,2.0778,16000000.0
2009-12-08 22:42:00,2.07792,2.07798,2.0779,2.0779,5000000.0
2009-12-08 22:43:00,2.07789,2.07803,2.07789,2.07801,11000000.0
2009-12-08 22:44:00,2.07793,2.07793,2.07775,2.07775,8000000.0
2009-12-08 22:45:00,2.07799,2.07799,2.0778,2.07786,12000000.0
2009-12-08 22:46:00,2.07771,2.07771,2.0775,2.07768,6000000.0
2009-12-08 22:47:00,2.07775,2.07775,2.07766,2.07774,16000000.0
2009-12-08 22:48:00,2.07809,2.07835,2.07809,2.07834,11000000.0
2009-12-08 22:49:00,2.07815,2.07815,2.07791,2.07802,12000000.0
2009-12-08 22:50:00,2.07818,2.07818,2.07808,2.07808,16000000.0
2009-12-08 22:51:00,2.07812,2.07812,2.07796,2.07796,6000000.0
2009-12-08 22:52:00,2.07794,2.07794,2.07783,2.07783,10000000.0
2009-12-08 22:53:00,2.0778,2.07784,2.07771,2.07778,8000000.0
2009-12-08 22:54:00,2.07775,2.07853,2.07775,2.07811,13000000.0
2009-12-08 22:55:00,2.07812,2.07823,2.0781,2.07822,9000000.0
2009-12-08 22:56:00,2.07853,2.07853,2.07825,2.07825,8000000.0
2009-12-08 22:57:00,2.07811,2.07825,2.07811,2.07816,7000000.0
2009-12-08 22:58:00,2.07784,2.07828,2.07784,2.07821,5000000.0
2009-12-08 22:59:00,2.07812,2.07812,2.07729,2.07786,9000000.0
2009-12-08 23:00:00,2.07788,2.07805,2.07786,2.07805,12000000.0
2009-12-08 23:01:00,2.07846,2.07846,2.07792,2.07796,6000000.0
2009-12-08 23:02:00,2.07843,2.07906,2.07831,2.07906,8000000.0
2009-12-08 23:03:00,2.07918,2.07918,2.07846,2.07846,12000000.0
2009-12-08 23:04:00,2.07848,2.07953,2.07848,2.07953,11000000.0
2009-12-08 23:05:00,2.07949,2.07949,2.07845,2.07845,11000000.0
2009-12-08 23:06:00,2.07836,2.07836,2.07819,2.0782,8000000.0
2009-12-08 23:07:00,2.07825,2.07825,2.07811,2.07812,9000000.0
2009-12-08 23:08:00,2.07811,2.07811,2.07805,2.07806,15000000.0
2009-12-08 23:09:00,2.07803,2.0781,2.07803,2.0781,7000000.0
2009-12-08 23:10:00,2.07876,2.07876,2.07846,2.07876,6000000.0
2009-12-08 23:11:00,2.07817,2.07817,2.07801,2.07801,7000000.0
2009-12-08 23:12:00,2.07804,2.0784,2.07804,2.0783,8000000.0
2009-12-08 23:13:00,2.07816,2.0782,2.07812,2.07813,7000000.0
2009-12-08 23:14:00,2.07793,2.07807,2.07792,2.07792,9000000.0
2009-12-08 23:15:00,2.07796,2.07831,2.07796,2.07831,8000000.0
2009-12-08 23:16:00,2.07834,2.07834,2.07814,2.07817,9000000.0
2009-12-08 23:17:00,2.07821,2.07822,2.07807,2.07822,11000000.0
2009-12-08 23:18:00,2.07818,2.07838,2.07811,2.07838,5000000.0
2009-12-08 23:19:00,2.07867,2.07867,2.07846,2.07848,6000000.0
2009-12-08 23:20:00,2.07852,2.07854,2.07851,2.07854,5000000.0
2009-12-08 23:21:00,2.0786,2.0786,2.07836,2.07836,6000000.0
2009-12-08 23:22:00,2.07856,2.07876,2.07856,2.0786,7000000.0
2009-12-08 23:23:00,2.07864,2.07874,2.07852,2.07874,7000000.0
2009-12-08 23:24:00,2.07875,2.07913,2.07875,2.07913,9000000.0
2009-12-08 23:25:00,2.07917,2.07917,2.0789,2.0789,15000000.0
2009-12-08 23:26:00,2.07882,2.07882,2.07841,2.07841,10000000.0
2009-12-08 23:27:00,2.07873,2.07883,2.07873,2.07883,12000000.0
2009-12-08 23:28:00,2.07896,2.07911,2.07896,2.07911,5000000.0
2009-12-08 23:29:00,2.07917,2.07917,2.07874,2.07895,25000000.0
2009-12-08 23:30:00,2.07849,2.07849,2.07805,2.07805,16000000.0
2009-12-08 23:31:00,2.07798,2.078,2.07789,2.078,14000000.0
2009-12-08 23:32:00,2.07795,2.07813,2.07794,2.07809,9000000.0
2009-12-08 23:33:00,2.0779,2.07796,2.0779,2.07794,8000000.0
2009-12-08 23:34:00,2.07788,2.0779,2.07784,2.07789,9000000.0
2009-12-08 23:35:00,2.07769,2.07769,2.07669,2.0773,12000000.0
2009-12-08 23:36:00,2.07737,2.07737,2.07709,2.07724,5000000.0
2009-12-08 23:37:00,2.07746,2.07765,2.07727,2.07727,8000000.0
2009-12-08 23:38:00,2.07725,2.07737,2.0772,2.07737,7000000.0
2009-12-08 23:39:00,2.07737,2.07754,2.07717,2.07717,11000000.0
2009-12-08 23:40:00,2.07713,2.07713,2.07674,2.07687,21000000.0
2009-12-08 23:41:00,2.077,2.07723,2.077,2.07723,8000000.0
2009-12-08 23:42:00,2.07729,2.07746,2.07729,2.07746,19000000.0
2009-12-08 23:43:00,2.07732,2.07732,2.0766,2.0766,8000000.0
2009-12-08 23:44:00,2.07655,2.07671,2.07647,2.07647,8000000.0
2009-12-08 23:45:00,2.07654,2.07654,2.07648,2.07651,7000000.0
2009-12-08 23:46:00,2.07669,2.0769,2.07669,2.0769,8000000.0
2009-12-08 23:47:00,2.07699,2.07711,2.07695,2.07699,6000000.0
2009-12-08 23:48:00,2.0769,2.07704,2.07688,2.07697,7000000.0
2009-12-08 23:49:00,2.07692,2.07726,2.0769,2.07726,6000000.0
2009-12-08 23:50:00,2.07724,2.07724,2.07717,2.07717,5000000.0
2009-12-08 23:51:00,2.07702,2.07702,2.07675,2.07675,10000000.0
2009-12-08 23:52:00,2.07665,2.07671,2.07664,2.07671,7000000.0
2009-12-08 23:53:00,2.07699,2.07738,2.0769,2.07731,11000000.0
2009-12-08 23:54:00,2.07743,2.07786,2.07706,2.07706,7000000.0
2009-12-08 23:55:00,2.07704,2.07775,2.07704,2.07771,9000000.0
2009-12-08 23:56:00,2.07784,2.07839,2.07784,2.07823,12000000.0
2009-12-08 23:57:00,2.07816,2.07832,2.078,2.07832,25000000.0
2009-12-08 23:58:00,2.07821,2.07821,2.07798,2.07798,8000000.0
2009-12-08 23:59:00,2.07803,2.07834,2.07802,2.07834,18000000.0
2009-12-09 00:00:00,2.07767,2.07782,2.07767,2.07782,7000000.0
2009-12-09 00:01:00,2.07788,2.07788,2.07763,2.07763,8000000.0
2009-12-09 00:02:00,2.0778,2.07785,2.0777,2.07785,9000000.0
2009-12-09 00:03:00,2.07758,2.07773,2.0774,2.07769,12000000.0
2009-12-09 00:04:00,2.07799,2.07804,2.07793,2.07803,10000000.0
2009-12-09 00:05:00,2.07838,2.07844,2.07816,2.07832,6000000.0
2009-12-09 00:06:00,2.07816,2.07833,2.07815,2.07815,8000000.0
2009-12-09 00:07:00,2.07819,2.07837,2.07804,2.07837,9000000.0
2009-12-09 00:08:00,2.07802,2.07806,2.07755,2.07755,8000000.0
2009-12-09 00:09:00,2.07734,2.07766,2.07704,2.07766,7000000.0
2009-12-09 00:10:00,2.07744,2.07769,2.07709,2.07767,23000000.0
2009-12-09 00:11:00,2.07746,2.0777,2.0774,2.07756,10000000.0
2009-12-09 00:12:00,2.07776,2.07777,2.07722,2.07777,9000000.0
2009-12-09 00:13:00,2.07739,2.07752,2.07729,2.07731,8000000.0
2009-12-09 00:14:00,2.07755,2.07782,2.07755,2.07782,7000000.0
2009-12-09 00:15:00,2.07761,2.07761,2.0773,2.0773,9000000.0
2009-12-09 00:16:00,2.07747,2.07756,2.07746,2.07756,9000000.0
2009-12-09 00:17:00,2.07793,2.07793,2.07739,2.0774,7000000.0
2009-12-09 00:18:00,2.07725,2.07731,2.07725,2.07726,8000000.0
2009-12-09 00:19:00,2.0773,2.07745,2.07729,2.07736,6000000.0
2009-12-09 00:20:00,2.07716,2.07743,2.07714,2.07743,10000000.0
2009-12-09 00:21:00,2.07751,2.07776,2.07751,2.07776,8000000.0
2009-12-09 00:22:00,2.07762,2.07788,2.07762,2.07772,8000000.0
2009-12-09 00:23:00,2.07788,2.07788,2.07756,2.07766,8000000.0
2009-12-09 00:24:00,2.07757,2.07757,2.07719,2.07719,6000000.0
2009-12-09 00:25:00,2.07725,2.07776,2.07725,2.07776,11000000.0
2009-12-09 00:26:00,2.07774,2.07774,2.07738,2.07747,7000000.0
2009-12-09 00:27:00,2.07726,2.07732,2.07726,2.0773,10000000.0
2009-12-09 00:28:00,2.07752,2.07767,2.07734,2.07751,11000000.0
2009-12-09 00:29:00,2.0776,2.07784,2.07743,2.07763,10000000.0
2009-12-09 00:30:00,2.07772,2.07772,2.07758,2.07762,6000000.0
2009-12-09 00:31:00,2.07759,2.07759,2.0775,2.07751,7000000.0
2009-12-09 00:32:00,2.07763,2.07763,2.07684,2.07712,7000000.0
2009-12-09 00:33:00,2.07754,2.07754,2.0769,2.0769,9000000.0
2009-12-09 00:34:00,2.07646,2.07651,2.07639,2.07648,23000000.0
2009-12-09 00:35:00,2.07645,2.07649,2.0764,2.07643,7000000.0
2009-12-09 00:36:00,2.07659,2.07669,2.07633,2.07647,10000000.0
2009-12-09 00:37:00,2.07642,2.07642,2.07452,2.07622,6000000.0
2009-12-09 00:38:00,2.07604,2.07606,2.07594,2.07597,7000000.0
2009-12-09 00:39:00,2.07613,2.07629,2.07613,2.07618,7000000.0
2009-12-09 00:40:00,2.07593,2.07638,2.07593,2.07638,7000000.0
2009-12-09 00:41:00,2.07641,2.0765,2.07631,2.07632,6000000.0
2009-12-09 00:42:00,2.07638,2.07643,2.07626,2.07626,8000000.0
2009-12-09 00:43:00,2.07633,2.07643,2.07631,2.07643,5000000.0
2009-12-09 00:44:00,2.07661,2.07661,2.07592,2.07625,6000000.0
2009-12-09 00:45:00,2.07629,2.07649,2.07622,2.07643,16000000.0
2009-12-09 00:46:00,2.07657,2.07659,2.07641,2.07646,10000000.0
2009-12-09 00:47:00,2.07657,2.0768,2.07657,2.0768,7000000.0
2009-12-09 00:48:00,2.07671,2.07671,2.07654,2.07661,8000000.0
2009-12-09 00:49:00,2.07653,2.07668,2.07646,2.07668,10000000.0
2009-12-09 00:50:00,2.07727,2.07743,2.07712,2.07712,10000000.0
2009-12-09 00:51:00,2.07668,2.0768,2.07663,2.0768,8000000.0
2009-12-09 00:52:00,2.07695,2.07696,2.07665,2.07676,8000000.0
2009-12-09 00:53:00,2.07677,2.07702,2.07677,2.07695,5000000.0
2009-12-09 00:54:00,2.07699,2.0776,2.07697,2.0776,10000000.0
2009-12-09 00:55:00,2.07783,2.07783,2.07765,2.07774,7000000.0
2009-12-09 00:56:00,2.07755,2.07755,2.07729,2.07745,5000000.0
2009-12-09 00:57:00,2.0772,2.07749,2.0772,2.07749,7000000.0
2009-12-09 00:58:00,2.0784,2.07986,2.0784,2.07986,10000000.0
2009-12-09 00:59:00,2.0793,2.07934,2.07915,2.07934,7000000.0
2009-12-09 01:00:00,2.07968,2.07968,2.07938,2.07964,19000000.0
2009-12-09 01:01:00,2.07986,2.08034,2.07986,2.08012,12000000.0
2009-12-09 01:02:00,2.08026,2.08052,2.08014,2.08014,8000000.0
2009-12-09 01:03:00,2.08006,2.08025,2.07968,2.07977,7000000.0
2009-12-09 01:04:00,2.07987,2.07993,2.07969,2.07993,8000000.0
2009-12-09 01:05:00,2.07988,2.08003,2.07981,2.08003,7000000.0
2009-12-09 01:06:00,2.08045,2.08053,2.0804,2.08053,8000000.0
2009-12-09 01:07:00,2.0806,2.08092,2.0806,2.08088,8000000.0
2009-12-09 01:08:00,2.081,2.081,2.08074,2.0808,5000000.0
2009-12-09 01:09:00,2.0808,2.08096,2.0808,2.0809,5000000.0
2009-12-09 01:10:00,2.08081,2.08081,2.08064,2.08064,5000000.0
2009-12-09 01:11:00,2.08068,2.08097,2.08068,2.08083,11000000.0
2009-12-09 01:12:00,2.08089,2.08089,2.08068,2.08068,8000000.0
2009-12-09 01:13:00,2.08137,2.08157,2.08137,2.08141,5000000.0
2009-12-09 01:14:00,2.08079,2.08082,2.08059,2.0806,10000000.0
2009-12-09 01:15:00,2.08045,2.08045,2.08025,2.08035,5000000.0
2009-12-09 01:16:00,2.08027,2.08039,2.08027,2.08039,6000000.0
2009-12-09 01:17:00,2.08037,2.08037,2.08028,2.0803,5000000.0
2009-12-09 01:18:00,2.08044,2.08059,2.08044,2.08056,8000000.0
2009-12-09 01:19:00,2.08061,2.08072,2.08048,2.08055,11000000.0
2009-12-09 01:20:00,2.08048,2.08048,2.08038,2.0804,13000000.0
2009-12-09 01:21:00,2.08034,2.08034,2.0802,2.08029,7000000.0
2009-12-09 01:22:00,2.08016,2.0803,2.08016,2.08025,7000000.0
2009-12-09 01:23:00,2.08002,2.08007,2.07996,2.08001,11000000.0
2009-12-09 01:24:00,2.07961,2.07989,2.07951,2.07981,7000000.0
2009-12-09 01:25:00,2.08007,2.0804,2.08004,2.0804,9000000.0
2009-12-09 01:26:00,2.08049,2.08067,2.08049,2.08067,14000000.0
2009-12-09 01:27:00,2.08061,2.08061,2.08052,2.08052,15000000.0
2009-12-09 01:28:00,2.08037,2.08037,2.07985,2.07985,9000000.0
2009-12-09 01:29:00,2.08038,2.08136,2.08038,2.08136,10000000.0
2009-12-09 01:30:00,2.08122,2.08122,2.08055,2.08055,5000000.0
2009-12-09 01:31:00,2.08082,2.08163,2.08082,2.08134,10000000.0
2009-12-09 01:32:00,2.08125,2.08125,2.08036,2.081,18000000.0
2009-12-09 01:33:00,2.08115,2.08129,2.08023,2.08023,20000000.0
2009-12-09 01:34:00,2.08007,2.0801,2.0798,2.07985,16000000.0
2009-12-09 01:35:00,2.08028,2.08031,2.07996,2.08011,8000000.0
2009-12-09 01:36:00,2.08035,2.08091,2.08035,2.08089,9000000.0
2009-12-09 01:37:00,2.08056,2.08075,2.08045,2.08075,7000000.0
2009-12-09 01:38:00,2.08109,2.08113,2.08105,2.08105,12000000.0
2009-12-09 01:39:00,2.08127,2.08149,2.08117,2.08127,12000000.0
2009-12-09 01:40:00,2.08138,2.0814,2.08077,2.08077,7000000.0
2009-12-09 01:41:00,2.08066,2.08073,2.08066,2.08071,11000000.0
2009-12-09 01:42:00,2.08071,2.08099,2.0807,2.08099,7000000.0
2009-12-09 01:43:00,2.08126,2.08126,2.08006,2.0802,8000000.0
2009-12-09 01:44:00,2.08037,2.08037,2.08019,2.08025,7000000.0
2009-12-09 01:45:00,2.08,2.08,2.07984,2.07992,7000000.0
2009-12-09 01:46:00,2.08039,2.08059,2.08039,2.08042,7000000.0
2009-12-09 01:47:00,2.08046,2.08106,2.08046,2.08106,14000000.0
2009-12-09 01:48:00,2.08091,2.08092,2.08068,2.08068,7000000.0
2009-12-09 01:49:00,2.08046,2.08046,2.07982,2.07982,5000000.0
2009-12-09 01:50:00,2.07995,2.07995,2.07985,2.07985,10000000.0
2009-12-09 01:51:00,2.07969,2.07992,2.07969,2.0798,16000000.0
2009-12-09 01:52:00,2.07972,2.08036,2.07972,2.08036,13000000.0
2009-12-09 01:53:00,2.0802,2.08024,2.08014,2.08014,7000000.0
2009-12-09 01:54:00,2.08018,2.08053,2.08018,2.08053,9000000.0
2009-12-09 01:55:00,2.08088,2.08168,2.08088,2.08168,12000000.0
2009-12-09 01:56:00,2.08177,2.08177,2.08161,2.08162,17000000.0
2009-12-09 01:57:00,2.08134,2.08134,2.08052,2.0808,13000000.0
2009-12-09 01:58:00,2.08081,2.08081,2.08028,2.08036,10000000.0
2009-12-09 01:59:00,2.08015,2.08051,2.08014,2.08051,5000000.0
2009-12-09 02:00:00,2.08057,2.08073,2.08018,2.08018,9000000.0
2009-12-09 02:01:00,2.08047,2.08052,2.08014,2.08014,8000000.0
2009-12-09 02:02:00,2.08001,2.08001,2.07971,2.07986,5000000.0
2009-12-09 02:03:00,2.07986,2.07986,2.07779,2.07983,6000000.0
2009-12-09 02:04:00,2.08046,2.08046,2.07995,2.07995,9000000.0
2009-12-09 02:05:00,2.07974,2.08011,2.07974,2.08011,10000000.0
2009-12-09 02:06:00,2.08011,2.08045,2.08011,2.08017,8000000.0
2009-12-09 02:07:00,2.0802,2.0802,2.07993,2.07999,8000000.0
2009-12-09 02:08:00,2.07986,2.08004,2.07974,2.07974,8000000.0
2009-12-09 02:09:00,2.07985,2.08036,2.07985,2.08016,7000000.0
2009-12-09 02:10:00,2.08001,2.08001,2.07924,2.07924,6000000.0
2009-12-09 02:11:00,2.07925,2.07925,2.07884,2.07888,8000000.0
2009-12-09 02:12:00,2.07866,2.07871,2.07853,2.07853,7000000.0
2009-12-09 02:13:00,2.07844,2.07862,2.07827,2.07849,7000000.0
2009-12-09 02:14:00,2.07831,2.07839,2.07828,2.07831,7000000.0
2009-12-09 02:15:00,2.07842,2.07891,2.07842,2.07873,8000000.0
2009-12-09 02:16:00,2.07872,2.07929,2.07872,2.07926,9000000.0
2009-12-09 02:17:00,2.07947,2.07947,2.07922,2.07932,6000000.0
2009-12-09 02:18:00,2.07919,2.07929,2.07898,2.07898,8000000.0
2009-12-09 02:19:00,2.07879,2.07902,2.07866,2.07902,11000000.0
2009-12-09 02:20:00,2.07898,2.07914,2.07886,2.07891,9000000.0
2009-12-09 02:21:00,2.07871,2.07871,2.07801,2.07805,7000000.0
2009-12-09 02:22:00,2.07786,2.07786,2.07766,2.07776,8000000.0
2009-12-09 02:23:00,2.07783,2.07786,2.07754,2.07785,9000000.0
2009-12-09 02:24:00,2.07775,2.07775,2.0772,2.0772,8000000.0
2009-12-09 02:25:00,2.07721,2.07745,2.07705,2.07705,11000000.0
2009-12-09 02:26:00,2.07728,2.07731,2.07658,2.07658,7000000.0
2009-12-09 02:27:00,2.07639,2.07713,2.07628,2.07713,6000000.0
2009-12-09 02:28:00,2.07754,2.07754,2.0772,2.0772,6000000.0
2009-12-09 02:29:00,2.07772,2.07807,2.07772,2.07783,7000000.0
2009-12-09 02:30:00,2.0779,2.0781,2.0779,2.07809,6000000.0
2009-12-09 02:31:00,2.07817,2.07834,2.07801,2.07801,8000000.0
2009-12-09 02:32:00,2.07797,2.0781,2.07793,2.0781,7000000.0
2009-12-09 02:33:00,2.07797,2.07826,2.07797,2.07816,8000000.0
2009-12-09 02:34:00,2.07814,2.07847,2.07814,2.07847,7000000.0
2009-12-09 02:35:00,2.07868,2.07896,2.07861,2.07879,11000000.0
2009-12-09 02:36:00,2.07894,2.07899,2.07852,2.07867,7000000.0
2009-12-09 02:37:00,2.07837,2.07842,2.07814,2.07842,7000000.0
2009-12-09 02:38:00,2.07824,2.07824,2.07768,2.07768,7000000.0
2009-12-09 02:39:00,2.0775,2.07796,2.0775,2.07794,8000000.0
2009-12-09 02:40:00,2.07822,2.07822,2.07805,2.07808,6000000.0
2009-12-09 02:41:00,2.07782,2.07795,2.07782,2.07784,5000000.0
2009-12-09 02:42:00,2.07753,2.07763,2.07737,2.07753,8000000.0
2009-12-09 02:43:00,2.07746,2.07746,2.07708,2.07708,9000000.0
2009-12-09 02:44:00,2.07692,2.07692,2.07654,2.07654,7000000.0
2009-12-09 02:45:00,2.07623,2.0763,2.076,2.07609,5000000.0
2009-12-09 02:46:00,2.07682,2.07705,2.07682,2.077,7000000.0
2009-12-09 02:47:00,2.07702,2.07706,2.07692,2.07692,10000000.0
2009-12-09 02:48:00,2.07651,2.07687,2.07651,2.07687,5000000.0
2009-12-09 02:49:00,2.07696,2.07701,2.07672,2.07673,11000000.0
2009-12-09 02:50:00,2.0767,2.07672,2.07632,2.07632,5000000.0
2009-12-09 02:51:00,2.07629,2.07636,2.07616,2.07616,8000000.0
2009-12-09 02:52:00,2.07613,2.0764,2.07601,2.07634,8000000.0
2009-12-09 02:53:00,2.0765,2.07655,2.0764,2.07655,8000000.0
2009-12-09 02:54:00,2.07644,2.07656,2.07644,2.07655,7000000.0
2009-12-09 02:55:00,2.07689,2.07791,2.07689,2.07791,8000000.0
2009-12-09 02:56:00,2.07835,2.07838,2.07812,2.07814,10000000.0
2009-12-09 02:57:00,2.07812,2.0784,2.07797,2.0784,8000000.0
2009-12-09 02:58:00,2.07776,2.07776,2.07738,2.0774,7000000.0
2009-12-09 02:59:00,2.0773,2.07743,2.07721,2.07743,9000000.0
2009-12-09 03:00:00,2.07745,2.07745,2.07714,2.07714,7000000.0
2009-12-09 03:01:00,2.07725,2.07731,2.07721,2.07728,6000000.0
2009-12-09 03:02:00,2.07711,2.07733,2.07711,2.07733,6000000.0
2009-12-09 03:03:00,2.07738,2.07749,2.07738,2.07743,6000000.0
2009-12-09 03:04:00,2.07727,2.07731,2.07691,2.07691,7000000.0
2009-12-09 03:05:00,2.07712,2.07738,2.07676,2.07738,8000000.0
2009-12-09 03:06:00,2.07777,2.07777,2.07733,2.07733,5000000.0
2009-12-09 03:07:00,2.07741,2.07761,2.0774,2.07741,8000000.0
2009-12-09 03:08:00,2.07714,2.07834,2.07714,2.07834,7000000.0
2009-12-09 03:09:00,2.07865,2.0792,2.07863,2.0792,8000000.0
2009-12-09 03:10:00,2.07921,2.07921,2.07873,2.07873,6000000.0
2009-12-09 03:11:00,2.07856,2.07887,2.07848,2.07872,10000000.0
2009-12-09 03:12:00,2.07844,2.07882,2.07832,2.07882,7000000.0
2009-12-09 03:13:00,2.07896,2.07902,2.07877,2.07891,11000000.0
2009-12-09 03:14:00,2.07839,2.0789,2.07831,2.0789,5000000.0
2009-12-09 03:15:00,2.07934,2.07934,2.0789,2.07896,5000000.0
2009-12-09 03:16:00,2.07871,2.07873,2.07862,2.07862,6000000.0
2009-12-09 03:17:00,2.07882,2.07885,2.07828,2.07828,11000000.0
2009-12-09 03:18:00,2.07872,2.07888,2.0786,2.07888,10000000.0
2009-12-09 03:19:00,2.07877,2.07877,2.07813,2.07813,7000000.0
2009-12-09 03:20:00,2.07847,2.07847,2.0782,2.07828,10000000.0
2009-12-09 03:21:00,2.0782,2.0782,2.07782,2.07814,7000000.0
2009-12-09 03:22:00,2.07819,2.07819,2.07806,2.07806,5000000.0
2009-12-09 03:23:00,2.07809,2.07809,2.07779,2.07779,4000000.0
2009-12-09 03:24:00,2.07752,2.07781,2.07732,2.07757,9000000.0
2009-12-09 03:25:00,2.07768,2.07768,2.07742,2.07744,8000000.0
2009-12-09 03:26:00,2.07814,2.07891,2.07814,2.07848,7000000.0
2009-12-09 03:27:00,2.07827,2.07851,2.07827,2.07844,5000000.0
2009-12-09 03:28:00,2.0785,2.07856,2.07834,2.0785,8000000.0
2009-12-09 03:29:00,2.07842,2.07926,2.07825,2.07926,11000000.0
2009-12-09 03:30:00,2.07912,2.07916,2.07874,2.07874,8000000.0
2009-12-09 03:31:00,2.07861,2.07867,2.07858,2.07858,9000000.0
2009-12-09 03:32:00,2.07884,2.07884,2.07865,2.07884,9000000.0
2009-12-09 03:33:00,2.0792,2.07921,2.07903,2.07921,7000000.0
2009-12-09 03:34:00,2.07856,2.07868,2.07851,2.07851,6000000.0
2009-12-09 03:35:00,2.07859,2.07859,2.07829,2.07855,10000000.0
2009-12-09 03:36:00,2.07873,2.07895,2.07852,2.07895,8000000.0
2009-12-09 03:37:00,2.07875,2.079,2.07875,2.07894,9000000.0
2009-12-09 03:38:00,2.0791,2.07918,2.0788,2.0788,7000000.0
2009-12-09 03:39:00,2.07915,2.07983,2.07915,2.07976,8000000.0
2009-12-09 03:40:00,2.07998,2.08002,2.07967,2.07984,11000000.0
2009-12-09 03:41:00,2.07987,2.08048,2.07987,2.08048,5000000.0
2009-12-09 03:42:00,2.08042,2.08042,2.08021,2.08021,5000000.0
2009-12-09 03:43:00,2.08028,2.08033,2.08019,2.08022,7000000.0
2009-12-09 03:44:00,2.08006,2.08024,2.08006,2.08016,8000000.0
2009-12-09 03:45:00,2.07999,2.07999,2.07956,2.07956,8000000.0
2009-12-09 03:46:00,2.07955,2.07977,2.07947,2.07977,8000000.0
2009-12-09 03:47:00,2.08021,2.08031,2.08007,2.08007,7000000.0
2009-12-09 03:48:00,2.08027,2.08027,2.08012,2.08016,11000000.0
2009-12-09 03:49:00,2.07991,2.08021,2.07991,2.08,8000000.0
2009-12-09 03:50:00,2.07982,2.08006,2.07982,2.07996,7000000.0
2009-12-09 03:51:00,2.08003,2.08051,2.08003,2.08051,6000000.0
2009-12-09 03:52:00,2.08067,2.08085,2.08067,2.08072,8000000.0
2009-12-09 03:53:00,2.08062,2.08062,2.08004,2.08004,10000000.0
2009-12-09 03:54:00,2.08022,2.08032,2.08018,2.08032,11000000.0
2009-12-09 03:55:00,2.08029,2.08035,2.08012,2.08029,7000000.0
2009-12-09 03:56:00,2.08007,2.08033,2.08007,2.08029,6000000.0
2009-12-09 03:57:00,2.08021,2.08036,2.08014,2.08036,8000000.0
2009-12-09 03:58:00,2.08048,2.08057,2.08041,2.08057,8000000.0
2009-12-09 03:59:00,2.08051,2.08065,2.08047,2.08056,7000000.0
2009-12-09 04:00:00,2.08033,2.08033,2.07986,2.08,9000000.0
2009-12-09 04:01:00,2.08003,2.08014,2.07969,2.07969,7000000.0
2009-12-09 04:02:00,2.07973,2.08007,2.07964,2.08007,8000000.0
2009-12-09 04:03:00,2.08005,2.08005,2.07964,2.07964,6000000.0
2009-12-09 04:04:00,2.07958,2.07976,2.07957,2.07973,7000000.0
2009-12-09 04:05:00,2.07966,2.07971,2.07776,2.07776,9000000.0
2009-12-09 04:06:00,2.07958,2.08004,2.07958,2.07989,8000000.0
2009-12-09 04:07:00,2.07995,2.08031,2.07989,2.08031,11000000.0
2009-12-09 04:08:00,2.08025,2.08032,2.08021,2.08032,5000000.0
2009-12-09 04:09:00,2.08038,2.08045,2.08034,2.08034,8000000.0
2009-12-09 04:10:00,2.08037,2.08063,2.0803,2.08063,10000000.0
2009-12-09 04:11:00,2.08062,2.08079,2.08062,2.08072,7000000.0
2009-12-09 04:12:00,2.08069,2.08069,2.08004,2.08041,8000000.0
2009-12-09 04:13:00,2.08021,2.08023,2.07978,2.07978,8000000.0
2009-12-09 04:14:00,2.07979,2.07981,2.07972,2.07972,7000000.0
2009-12-09 04:15:00,2.07979,2.07991,2.07979,2.07979,7000000.0
2009-12-09 04:16:00,2.07971,2.07976,2.07957,2.07976,6000000.0
2009-12-09 04:17:00,2.07957,2.07957,2.07908,2.07916,5000000.0
2009-12-09 04:18:00,2.07933,2.0794,2.0793,2.0794,6000000.0
2009-12-09 04:19:00,2.07941,2.07948,2.07929,2.07948,7000000.0
2009-12-09 04:20:00,2.07936,2.07964,2.07931,2.07945,10000000.0
2009-12-09 04:21:00,2.07932,2.07942,2.07869,2.07869,7000000.0
2009-12-09 04:22:00,2.07874,2.07915,2.07874,2.07914,8000000.0
2009-12-09 04:23:00,2.07934,2.07938,2.07875,2.07907,7000000.0
2009-12-09 04:24:00,2.07939,2.07939,2.07895,2.07906,6000000.0
2009-12-09 04:25:00,2.07898,2.07898,2.07829,2.07829,11000000.0
2009-12-09 04:26:00,2.07834,2.07859,2.07834,2.07835,7000000.0
2009-12-09 04:27:00,2.07836,2.07889,2.07829,2.07889,8000000.0
2009-12-09 04:28:00,2.07879,2.07879,2.07841,2.07851,8000000.0
2009-12-09 04:29:00,2.07879,2.07898,2.07879,2.07893,8000000.0
2009-12-09 04:30:00,2.07857,2.07857,2.07781,2.07796,9000000.0
2009-12-09 04:31:00,2.07801,2.07821,2.07791,2.07791,10000000.0
2009-12-09 04:32:00,2.07742,2.07764,2.07731,2.07764,8000000.0
2009-12-09 04:33:00,2.07784,2.07797,2.07761,2.07792,8000000.0
2009-12-09 04:34:00,2.07848,2.07908,2.07848,2.07908,7000000.0
2009-12-09 04:35:00,2.07893,2.07894,2.07873,2.07873,7000000.0
2009-12-09 04:36:00,2.07869,2.07876,2.07858,2.07863,8000000.0
2009-12-09 04:37:00,2.07886,2.07886,2.07873,2.07873,5000000.0
2009-12-09 04:38:00,2.0787,2.07932,2.07852,2.07932,9000000.0
2009-12-09 04:39:00,2.07956,2.07956,2.07917,2.07929,9000000.0
2009-12-09 04:40:00,2.07929,2.07936,2.07914,2.07914,7000000.0
2009-12-09 04:41:00,2.07947,2.07971,2.07946,2.07971,8000000.0
2009-12-09 04:42:00,2.07975,2.0798,2.07966,2.07972,5000000.0
2009-12-09 04:43:00,2.07973,2.07988,2.07933,2.07983,11000000.0
2009-12-09 04:44:00,2.08007,2.0801,2.07997,2.07997,5000000.0
2009-12-09 04:45:00,2.08008,2.08011,2.07997,2.08011,6000000.0
2009-12-09 04:46:00,2.07996,2.07996,2.07947,2.07948,7000000.0
2009-12-09 04:47:00,2.07958,2.0796,2.07944,2.07944,6000000.0
2009-12-09 04:48:00,2.07941,2.07941,2.07891,2.07919,7000000.0
2009-12-09 04:49:00,2.07958,2.07966,2.07938,2.07964,11000000.0
2009-12-09 04:50:00,2.07954,2.07957,2.07933,2.07935,9000000.0
2009-12-09 04:51:00,2.07928,2.07933,2.07918,2.07922,7000000.0
2009-12-09 04:52:00,2.07954,2.07978,2.07954,2.07978,5000000.0
2009-12-09 04:53:00,2.07974,2.07986,2.07939,2.07939,6000000.0
2009-12-09 04:54:00,2.07972,2.07989,2.0796,2.0796,8000000.0
2009-12-09 04:55:00,2.07961,2.07997,2.07961,2.07997,8000000.0
2009-12-09 04:56:00,2.07991,2.07991,2.07977,2.07978,6000000.0
2009-12-09 04:57:00,2.07968,2.07995,2.07959,2.07959,8000000.0
2009-12-09 04:58:00,2.07949,2.07955,2.07944,2.07955,8000000.0
2009-12-09 04:59:00,2.0795,2.0795,2.07915,2.07917,8000000.0
2009-12-09 05:00:00,2.07834,2.07864,2.07834,2.07862,7000000.0
2009-12-09 05:01:00,2.07872,2.07872,2.07851,2.07851,6000000.0
2009-12-09 05:02:00,2.07836,2.07849,2.07779,2.07792,7000000.0
2009-12-09 05:03:00,2.07841,2.0785,2.07798,2.07798,7000000.0
2009-12-09 05:04:00,2.07758,2.07763,2.07747,2.07755,5000000.0
2009-12-09 05:05:00,2.07753,2.07798,2.07753,2.07798,5000000.0
2009-12-09 05:06:00,2.07818,2.07906,2.07818,2.07906,8000000.0
2009-12-09 05:07:00,2.079,2.07912,2.07887,2.07912,8000000.0
2009-12-09 05:08:00,2.0791,2.0791,2.07875,2.07875,6000000.0
2009-12-09 05:09:00,2.07889,2.07901,2.07881,2.07889,7000000.0
2009-12-09 05:10:00,2.07881,2.07905,2.07881,2.07888,10000000.0
2009-12-09 05:11:00,2.07881,2.07881,2.07843,2.07857,8000000.0
2009-12-09 05:12:00,2.07825,2.07886,2.07825,2.07886,11000000.0
2009-12-09 05:13:00,2.0789,2.07894,2.07872,2.07878,8000000.0
2009-12-09 05:14:00,2.07885,2.07885,2.07856,2.07856,7000000.0
2009-12-09 05:15:00,2.07792,2.07797,2.07768,2.07773,7000000.0
2009-12-09 05:16:00,2.07811,2.07824,2.07807,2.07808,7000000.0
2009-12-09 05:17:00,2.07803,2.07819,2.07803,2.07811,7000000.0
2009-12-09 05:18:00,2.07783,2.07807,2.07776,2.07807,8000000.0
2009-12-09 05:19:00,2.07817,2.07819,2.078,2.078,5000000.0
2009-12-09 05:20:00,2.07798,2.07798,2.07772,2.07772,9000000.0
2009-12-09 05:21:00,2.07806,2.07816,2.07806,2.07813,8000000.0
2009-12-09 05:22:00,2.07805,2.07821,2.078,2.078,7000000.0
2009-12-09 05:23:00,2.07814,2.07834,2.07814,2.0783,10000000.0
2009-12-09 05:24:00,2.07836,2.07854,2.07829,2.07854,8000000.0
2009-12-09 05:25:00,2.0783,2.07844,2.0783,2.07841,7000000.0
2009-12-09 05:26:00,2.07844,2.07851,2.07824,2.07834,7000000.0
2009-12-09 05:27:00,2.0779,2.07832,2.07774,2.07802,8000000.0
2009-12-09 05:28:00,2.07835,2.07849,2.07784,2.07809,9000000.0
2009-12-09 05:29:00,2.07824,2.07824,2.07772,2.07772,6000000.0
2009-12-09 05:30:00,2.07775,2.07779,2.07762,2.07762,10000000.0
2009-12-09 05:31:00,2.07766,2.07777,2.07764,2.07768,7000000.0
2009-12-09 05:32:00,2.07772,2.07774,2.07764,2.07774,8000000.0
2009-12-09 05:33:00,2.07784,2.07794,2.07761,2.07774,7000000.0
2009-12-09 05:34:00,2.07775,2.07775,2.07749,2.07767,8000000.0
2009-12-09 05:35:00,2.07767,2.07782,2.07753,2.07755,7000000.0
2009-12-09 05:36:00,2.0779,2.07797,2.07778,2.07778,10000000.0
2009-12-09 05:37:00,2.07788,2.07796,2.07782,2.07796,6000000.0
2009-12-09 05:38:00,2.07785,2.07794,2.07782,2.07794,9000000.0
2009-12-09 05:39:00,2.07738,2.07779,2.07729,2.0777,7000000.0
2009-12-09 05:40:00,2.07801,2.07801,2.07767,2.07767,7000000.0
2009-12-09 05:41:00,2.07793,2.07838,2.07793,2.07838,8000000.0
2009-12-09 05:42:00,2.07883,2.07891,2.07863,2.07863,7000000.0
2009-12-09 05:43:00,2.07858,2.07874,2.07849,2.07874,6000000.0
2009-12-09 05:44:00,2.07893,2.07898,2.07698,2.0786,8000000.0
2009-12-09 05:45:00,2.07839,2.07842,2.07823,2.07842,11000000.0
2009-12-09 05:46:00,2.07826,2.07834,2.07823,2.07827,7000000.0
2009-12-09 05:47:00,2.07824,2.07841,2.07819,2.07819,8000000.0
2009-12-09 05:48:00,2.07822,2.07822,2.07779,2.07782,6000000.0
2009-12-09 05:49:00,2.07768,2.0781,2.07768,2.078,8000000.0
2009-12-09 05:50:00,2.07783,2.07798,2.07738,2.07781,9000000.0
2009-12-09 05:51:00,2.07821,2.07876,2.07819,2.07876,8000000.0
2009-12-09 05:52:00,2.07872,2.07872,2.07857,2.07861,8000000.0
2009-12-09 05:53:00,2.07827,2.07834,2.07827,2.07827,7000000.0
2009-12-09 05:54:00,2.07823,2.07823,2.0781,2.0781,5000000.0
2009-12-09 05:55:00,2.07806,2.07813,2.07803,2.07803,5000000.0
2009-12-09 05:56:00,2.07789,2.07791,2.07764,2.07764,11000000.0
2009-12-09 05:57:00,2.07771,2.07807,2.07771,2.07807,8000000.0
2009-12-09 05:58:00,2.07831,2.07851,2.07831,2.07831,9000000.0
2009-12-09 05:59:00,2.07852,2.07881,2.07845,2.07881,5000000.0
2009-12-09 06:00:00,2.07835,2.07849,2.07827,2.0783,8000000.0
2009-12-09 06:01:00,2.07821,2.07835,2.07812,2.07812,7000000.0
2009-12-09 06:02:00,2.07829,2.0784,2.07819,2.07832,7000000.0
2009-12-09 06:03:00,2.07829,2.07846,2.07817,2.07837,8000000.0
2009-12-09 06:04:00,2.07825,2.07862,2.07825,2.07844,7000000.0
2009-12-09 06:05:00,2.07836,2.07836,2.07804,2.07814,7000000.0
2009-12-09 06:06:00,2.07796,2.07822,2.07796,2.07816,10000000.0
2009-12-09 06:07:00,2.07826,2.07838,2.07826,2.07828,7000000.0
2009-12-09 06:08:00,2.07816,2.07827,2.07816,2.07821,7000000.0
2009-12-09 06:09:00,2.07814,2.07835,2.07801,2.07835,8000000.0
2009-12-09 06:10:00,2.07812,2.07812,2.078,2.078,8000000.0
2009-12-09 06:11:00,2.07831,2.07831,2.07805,2.07805,5000000.0
2009-12-09 06:12:00,2.07808,2.07832,2.07798,2.07832,8000000.0
2009-12-09 06:13:00,2.07876,2.07956,2.07876,2.07956,5000000.0
2009-12-09 06:14:00,2.0794,2.07965,2.07904,2.07904,10000000.0
2009-12-09 06:15:00,2.07901,2.07901,2.07864,2.07864,8000000.0
2009-12-09 06:16:00,2.07924,2.07924,2.07901,2.07902,6000000.0
2009-12-09 06:17:00,2.07866,2.07881,2.07835,2.07839,7000000.0
2009-12-09 06:18:00,2.07958,2.0798,2.07944,2.0798,5000000.0
2009-12-09 06:19:00,2.07908,2.07916,2.07892,2.07892,7000000.0
2009-12-09 06:20:00,2.07891,2.07891,2.07868,2.07868,5000000.0
2009-12-09 06:21:00,2.07875,2.07883,2.07847,2.07847,8000000.0
2009-12-09 06:22:00,2.0785,2.07859,2.07794,2.07832,8000000.0
2009-12-09 06:23:00,2.07848,2.0786,2.07836,2.07854,8000000.0
2009-12-09 06:24:00,2.07879,2.07916,2.07879,2.07916,11000000.0
2009-12-09 06:25:00,2.07928,2.07928,2.07895,2.07895,5000000.0
2009-12-09 06:26:00,2.07889,2.079,2.07866,2.07871,11000000.0
2009-12-09 06:27:00,2.0785,2.07859,2.0785,2.0785,7000000.0
2009-12-09 06:28:00,2.07858,2.07863,2.07852,2.07858,6000000.0
2009-12-09 06:29:00,2.07852,2.07859,2.07843,2.07859,8000000.0
2009-12-09 06:30:00,2.07875,2.0789,2.07875,2.07882,8000000.0
2009-12-09 06:31:00,2.079,2.07907,2.07887,2.079,7000000.0
2009-12-09 06:32:00,2.07846,2.079,2.07842,2.079,7000000.0
2009-12-09 06:33:00,2.07893,2.07893,2.0788,2.0788,7000000.0
2009-12-09 06:34:00,2.07882,2.07907,2.07882,2.07907,7000000.0
2009-12-09 06:35:00,2.0789,2.07914,2.0789,2.07905,8000000.0
2009-12-09 06:36:00,2.07902,2.07908,2.07873,2.07873,7000000.0
2009-12-09 06:37:00,2.07847,2.07859,2.07836,2.07839,10000000.0
2009-12-09 06:38:00,2.07793,2.07821,2.07777,2.07821,5000000.0
2009-12-09 06:39:00,2.07828,2.07852,2.07776,2.07823,10000000.0
2009-12-09 06:40:00,2.07853,2.07864,2.07853,2.07855,6000000.0
2009-12-09 06:41:00,2.07841,2.07857,2.07835,2.07836,7000000.0
2009-12-09 06:42:00,2.07842,2.07852,2.07836,2.07852,5000000.0
2009-12-09 06:43:00,2.07866,2.07877,2.07861,2.07861,7000000.0
2009-12-09 06:44:00,2.07856,2.07878,2.07856,2.07857,8000000.0
2009-12-09 06:45:00,2.07858,2.07858,2.0783,2.07835,6000000.0
2009-12-09 06:46:00,2.07825,2.07848,2.07825,2.07848,5000000.0
2009-12-09 06:47:00,2.0779,2.07823,2.07766,2.07779,8000000.0
2009-12-09 06:48:00,2.07826,2.07826,2.07786,2.07788,5000000.0
2009-12-09 06:49:00,2.07818,2.07831,2.07817,2.07828,8000000.0
2009-12-09 06:50:00,2.07857,2.07867,2.0783,2.0783,10000000.0
2009-12-09 06:51:00,2.07823,2.0785,2.07823,2.07841,10000000.0
2009-12-09 06:52:00,2.07874,2.07902,2.0787,2.07892,8000000.0
2009-12-09 06:53:00,2.07886,2.07907,2.0788,2.0788,8000000.0
2009-12-09 06:54:00,2.0787,2.0787,2.07845,2.07851,8000000.0
2009-12-09 06:55:00,2.07756,2.0784,2.07756,2.0784,6000000.0
2009-12-09 06:56:00,2.07852,2.07859,2.0783,2.07844,8000000.0
2009-12-09 06:57:00,2.0786,2.07865,2.07841,2.07841,7000000.0
2009-12-09 06:58:00,2.07832,2.07832,2.07803,2.07814,7000000.0
2009-12-09 06:59:00,2.07808,2.07831,2.07783,2.07785,6000000.0
2009-12-09 07:00:00,2.07773,2.07808,2.07773,2.07805,7000000.0
2009-12-09 07:01:00,2.07802,2.07802,2.07775,2.07788,5000000.0
2009-12-09 07:02:00,2.07822,2.0784,2.07804,2.0782,6000000.0
2009-12-09 07:03:00,2.07849,2.07903,2.07849,2.07903,5000000.0
2009-12-09 07:04:00,2.07873,2.07875,2.07838,2.07838,8000000.0
2009-12-09 07:05:00,2.07841,2.07862,2.07841,2.07842,6000000.0
2009-12-09 07:06:00,2.07812,2.07835,2.07809,2.07825,5000000.0
2009-12-09 07:07:00,2.07818,2.07833,2.07818,2.07832,5000000.0
2009-12-09 07:08:00,2.07811,2.07812,2.07787,2.07812,5000000.0
2009-12-09 07:09:00,2.07821,2.07833,2.07816,2.07826,8000000.0
2009-12-09 07:10:00,2.0782,2.0783,2.07805,2.07805,7000000.0
2009-12-09 07:11:00,2.07789,2.07826,2.07788,2.07822,10000000.0
2009-12-09 07:12:00,2.07809,2.07825,2.07803,2.07825,5000000.0
2009-12-09 07:13:00,2.07836,2.07839,2.0782,2.0782,8000000.0
2009-12-09 07:14:00,2.07811,2.07823,2.07811,2.07813,7000000.0
2009-12-09 07:15:00,2.07829,2.0783,2.07796,2.07796,5000000.0
2009-12-09 07:16:00,2.07787,2.07787,2.07762,2.07762,8000000.0
2009-12-09 07:17:00,2.07734,2.07785,2.07734,2.07785,5000000.0
2009-12-09 07:18:00,2.07786,2.07786,2.07766,2.07766,8000000.0
2009-12-09 07:19:00,2.07757,2.07757,2.07685,2.07728,8000000.0
2009-12-09 07:20:00,2.07726,2.07741,2.077,2.077,6000000.0
2009-12-09 07:21:00,2.07726,2.07752,2.07726,2.07752,5000000.0
2009-12-09 07:22:00,2.07746,2.0776,2.07745,2.0776,11000000.0
2009-12-09 07:23:00,2.07734,2.07743,2.07722,2.07722,7000000.0
2009-12-09 07:24:00,2.07774,2.07775,2.07728,2.07728,9000000.0
2009-12-09 07:25:00,2.07728,2.07732,2.07708,2.07708,8000000.0
2009-12-09 07:26:00,2.07733,2.07733,2.07703,2.07719,7000000.0
2009-12-09 07:27:00,2.07705,2.07727,2.07702,2.07727,7000000.0
2009-12-09 07:28:00,2.07732,2.07732,2.07718,2.07727,7000000.0
2009-12-09 07:29:00,2.07723,2.07739,2.07706,2.07729,8000000.0
2009-12-09 07:30:00,2.07733,2.07734,2.0772,2.07726,8000000.0
2009-12-09 07:31:00,2.07789,2.078,2.07779,2.07779,7000000.0
2009-12-09 07:32:00,2.07815,2.07829,2.07815,2.07826,5000000.0
2009-12-09 07:33:00,2.07839,2.0787,2.07839,2.0787,8000000.0
2009-12-09 07:34:00,2.07878,2.07878,2.07827,2.07827,11000000.0
2009-12-09 07:35:00,2.07825,2.07831,2.07809,2.07809,8000000.0
2009-12-09 07:36:00,2.07807,2.07836,2.07807,2.07836,7000000.0
2009-12-09 07:37:00,2.07832,2.07839,2.07823,2.07827,7000000.0
2009-12-09 07:38:00,2.07828,2.07841,2.07828,2.0784,5000000.0
2009-12-09 07:39:00,2.07837,2.07864,2.07834,2.07864,7000000.0
2009-12-09 07:40:00,2.07865,2.07885,2.07865,2.07879,8000000.0
2009-12-09 07:41:00,2.07868,2.07876,2.07865,2.07873,9000000.0
2009-12-09 07:42:00,2.07864,2.07881,2.07813,2.07813,11000000.0
2009-12-09 07:43:00,2.07839,2.07839,2.07798,2.07798,7000000.0
2009-12-09 07:44:00,2.07802,2.07804,2.07774,2.07774,7000000.0
2009-12-09 07:45:00,2.07779,2.07779,2.07765,2.07767,6000000.0
2009-12-09 07:46:00,2.07793,2.07793,2.07767,2.07784,10000000.0
2009-12-09 07:47:00,2.07811,2.07818,2.07803,2.07806,7000000.0
2009-12-09 07:48:00,2.07792,2.07812,2.07792,2.07793,8000000.0
2009-12-09 07:49:00,2.07811,2.07822,2.07795,2.07804,8000000.0
2009-12-09 07:50:00,2.07794,2.07803,2.07775,2.0778,7000000.0
2009-12-09 07:51:00,2.07766,2.07785,2.07748,2.07785,8000000.0
2009-12-09 07:52:00,2.07754,2.0777,2.07747,2.07763,10000000.0
2009-12-09 07:53:00,2.07769,2.07771,2.07715,2.07715,5000000.0
2009-12-09 07:54:00,2.07586,2.07586,2.07562,2.07586,9000000.0
2009-12-09 07:55:00,2.07589,2.07592,2.07568,2.07568,5000000.0
2009-12-09 07:56:00,2.07602,2.07629,2.07602,2.07626,6000000.0
2009-12-09 07:57:00,2.07632,2.07633,2.07617,2.07617,7000000.0
2009-12-09 07:58:00,2.07663,2.07681,2.07663,2.07676,7000000.0
2009-12-09 07:59:00,2.07663,2.07693,2.07644,2.07693,7000000.0
2009-12-09 08:00:00,2.07681,2.07681,2.07631,2.07637,8000000.0
2009-12-09 08:01:00,2.07609,2.07646,2.07608,2.07626,10000000.0
2009-12-09 08:02:00,2.07606,2.07623,2.07589,2.07623,5000000.0
2009-12-09 08:03:00,2.07631,2.07669,2.07631,2.07669,8000000.0
2009-12-09 08:04:00,2.07672,2.07685,2.07662,2.07664,8000000.0
2009-12-09 08:05:00,2.07692,2.0771,2.07684,2.0771,8000000.0
2009-12-09 08:06:00,2.07703,2.0771,2.07656,2.0767,7000000.0
2009-12-09 08:07:00,2.07701,2.07729,2.07693,2.07727,7000000.0
2009-12-09 08:08:00,2.07742,2.07746,2.07726,2.07746,7000000.0
2009-12-09 08:09:00,2.07733,2.07733,2.07666,2.07667,7000000.0
2009-12-09 08:10:00,2.07666,2.0767,2.07655,2.07658,7000000.0
2009-12-09 08:11:00,2.07654,2.07665,2.07628,2.07628,8000000.0
2009-12-09 08:12:00,2.07628,2.07628,2.07596,2.0761,6000000.0
2009-12-09 08:13:00,2.07645,2.07653,2.07628,2.0763,7000000.0
2009-12-09 08:14:00,2.07611,2.07618,2.07585,2.07585,9000000.0
2009-12-09 08:15:00,2.07597,2.07612,2.07583,2.07612,8000000.0
2009-12-09 08:16:00,2.07587,2.07603,2.07571,2.07571,5000000.0
2009-12-09 08:17:00,2.07553,2.07556,2.07543,2.07551,7000000.0
2009-12-09 08:18:00,2.07585,2.07585,2.07548,2.07548,9000000.0
2009-12-09 08:19:00,2.07546,2.07571,2.07506,2.07571,7000000.0
2009-12-09 08:20:00,2.07554,2.07582,2.0755,2.07582,8000000.0
2009-12-09 08:21:00,2.07587,2.07606,2.07587,2.07592,8000000.0
2009-12-09 08:22:00,2.07588,2.07649,2.07588,2.07649,8000000.0
2009-12-09 08:23:00,2.07695,2.07697,2.07668,2.07668,7000000.0
2009-12-09 08:24:00,2.07676,2.07678,2.07644,2.07644,7000000.0
2009-12-09 08:25:00,2.07603,2.07615,2.07603,2.07612,5000000.0
2009-12-09 08:26:00,2.0762,2.07636,2.07588,2.07588,7000000.0
2009-12-09 08:27:00,2.07598,2.07604,2.07559,2.07559,5000000.0
2009-12-09 08:28:00,2.07555,2.07563,2.07433,2.07433,7000000.0
2009-12-09 08:29:00,2.07457,2.07525,2.07457,2.07509,10000000.0
2009-12-09 08:30:00,2.07505,2.07549,2.07501,2.07549,7000000.0
2009-12-09 08:31:00,2.07573,2.07573,2.0754,2.0757,10000000.0
2009-12-09 08:32:00,2.07543,2.07573,2.07543,2.07556,8000000.0
2009-12-09 08:33:00,2.07587,2.07587,2.07564,2.07564,7000000.0
2009-12-09 08:34:00,2.07558,2.07558,2.07546,2.07548,6000000.0
2009-12-09 08:35:00,2.07504,2.07504,2.07484,2.07493,6000000.0
2009-12-09 08:36:00,2.07491,2.07512,2.07491,2.07505,8000000.0
2009-12-09 08:37:00,2.0752,2.07539,2.0752,2.07532,6000000.0
2009-12-09 08:38:00,2.07546,2.07596,2.07546,2.07591,10000000.0
2009-12-09 08:39:00,2.07576,2.07617,2.07576,2.07617,11000000.0
2009-12-09 08:40:00,2.07651,2.07651,2.07632,2.07639,8000000.0
2009-12-09 08:41:00,2.07605,2.07605,2.07563,2.07564,11000000.0
2009-12-09 08:42:00,2.07555,2.07555,2.075,2.07551,10000000.0
2009-12-09 08:43:00,2.07548,2.07583,2.07547,2.07566,8000000.0
2009-12-09 08:44:00,2.07542,2.07554,2.07538,2.07538,5000000.0
2009-12-09 08:45:00,2.07482,2.07503,2.07467,2.07467,8000000.0
2009-12-09 08:46:00,2.07478,2.0749,2.0734,2.07436,6000000.0
2009-12-09 08:47:00,2.07468,2.07501,2.07461,2.07501,7000000.0
2009-12-09 08:48:00,2.07501,2.07503,2.07478,2.07488,10000000.0
2009-12-09 08:49:00,2.07477,2.07487,2.07469,2.07483,10000000.0
2009-12-09 08:50:00,2.07492,2.07492,2.07472,2.07483,7000000.0
2009-12-09 08:51:00,2.07508,2.07561,2.07508,2.07555,8000000.0
2009-12-09 08:52:00,2.07542,2.07542,2.07518,2.07525,9000000.0
2009-12-09 08:53:00,2.07529,2.07544,2.07475,2.07528,8000000.0
2009-12-09 08:54:00,2.07541,2.07569,2.07541,2.07569,8000000.0
2009-12-09 08:55:00,2.07586,2.07586,2.07552,2.07565,8000000.0
2009-12-09 08:56:00,2.07545,2.0755,2.07531,2.07531,7000000.0
2009-12-09 08:57:00,2.07545,2.07574,2.07539,2.07574,8000000.0
2009-12-09 08:58:00,2.07559,2.07559,2.07476,2.07476,7000000.0
2009-12-09 08:59:00,2.07481,2.07548,2.07473,2.07548,6000000.0
2009-12-09 09:00:00,2.07545,2.07545,2.07525,2.07525,8000000.0
2009-12-09 09:01:00,2.0751,2.07522,2.07499,2.07521,9000000.0
2009-12-09 09:02:00,2.07522,2.07573,2.07522,2.07573,5000000.0
2009-12-09 09:03:00,2.07585,2.07593,2.07572,2.07573,7000000.0
2009-12-09 09:04:00,2.07557,2.07564,2.07552,2.0756,7000000.0
2009-12-09 09:05:00,2.07562,2.07575,2.0754,2.0754,7000000.0
2009-12-09 09:06:00,2.07558,2.07576,2.07527,2.07527,11000000.0
2009-12-09 09:07:00,2.07541,2.07541,2.07513,2.07519,8000000.0
2009-12-09 09:08:00,2.07499,2.07499,2.07465,2.07497,5000000.0
2009-12-09 09:09:00,2.07491,2.0753,2.07485,2.07523,7000000.0
2009-12-09 09:10:00,2.07543,2.07561,2.07535,2.07561,7000000.0
2009-12-09 09:11:00,2.07595,2.07595,2.07577,2.07592,9000000.0
2009-12-09 09:12:00,2.07568,2.07625,2.07568,2.07606,8000000.0
2009-12-09 09:13:00,2.0756,2.07575,2.0755,2.07555,9000000.0
2009-12-09 09:14:00,2.07551,2.07596,2.07551,2.07596,5000000.0
2009-12-09 09:15:00,2.07578,2.07578,2.07511,2.07511,7000000.0
2009-12-09 09:16:00,2.07486,2.07515,2.07486,2.07501,8000000.0
2009-12-09 09:17:00,2.07478,2.07478,2.07449,2.07449,11000000.0
2009-12-09 09:18:00,2.07478,2.07524,2.07478,2.07524,8000000.0
2009-12-09 09:19:00,2.07532,2.07544,2.07512,2.07544,7000000.0
2009-12-09 09:20:00,2.07542,2.0755,2.07533,2.07537,7000000.0
2009-12-09 09:21:00,2.07568,2.07584,2.0756,2.07572,8000000.0
2009-12-09 09:22:00,2.07563,2.07563,2.07538,2.07546,8000000.0
2009-12-09 09:23:00,2.07566,2.07573,2.07544,2.07569,7000000.0
2009-12-09 09:24:00,2.07565,2.0757,2.07539,2.07548,8000000.0
2009-12-09 09:25:00,2.07518,2.0752,2.07509,2.07517,7000000.0
2009-12-09 09:26:00,2.07534,2.07572,2.07534,2.07572,11000000.0
2009-12-09 09:27:00,2.07554,2.07558,2.07534,2.07537,11000000.0
2009-12-09 09:28:00,2.0757,2.07584,2.07568,2.07581,9000000.0
2009-12-09 09:29:00,2.07586,2.07588,2.0755,2.0756,8000000.0
2009-12-09 09:30:00,2.07547,2.07547,2.07497,2.07497,7000000.0
2009-12-09 09:31:00,2.0754,2.07552,2.07517,2.07517,7000000.0
2009-12-09 09:32:00,2.07603,2.07641,2.07603,2.07617,7000000.0
2009-12-09 09:33:00,2.07626,2.07631,2.07602,2.07602,8000000.0
2009-12-09 09:34:00,2.07599,2.07599,2.07587,2.07587,7000000.0
2009-12-09 09:35:00,2.07603,2.07603,2.07587,2.0759,10000000.0
2009-12-09 09:36:00,2.07575,2.07593,2.07575,2.07593,8000000.0
2009-12-09 09:37:00,2.07594,2.07594,2.07536,2.07548,11000000.0
2009-12-09 09:38:00,2.07556,2.07565,2.07377,2.07547,11000000.0
2009-12-09 09:39:00,2.07502,2.07502,2.07484,2.07498,7000000.0
2009-12-09 09:40:00,2.07534,2.07534,2.07502,2.07502,9000000.0
2009-12-09 09:41:00,2.07478,2.07507,2.07478,2.07505,8000000.0
2009-12-09 09:42:00,2.07527,2.07527,2.07522,2.07524,6000000.0
2009-12-09 09:43:00,2.07519,2.07536,2.07519,2.07522,11000000.0
2009-12-09 09:44:00,2.07526,2.07601,2.07526,2.07588,8000000.0
2009-12-09 09:45:00,2.07591,2.07595,2.07574,2.07581,7000000.0
2009-12-09 09:46:00,2.07584,2.0759,2.07551,2.07586,11000000.0
2009-12-09 09:47:00,2.07556,2.07573,2.07553,2.07553,9000000.0
2009-12-09 09:48:00,2.0755,2.0758,2.0755,2.07579,7000000.0
2009-12-09 09:49:00,2.07527,2.07546,2.07507,2.0754,11000000.0
2009-12-09 09:50:00,2.07531,2.07565,2.07526,2.07565,8000000.0
2009-12-09 09:51:00,2.07598,2.07617,2.0759,2.07596,8000000.0
2009-12-09 09:52:00,2.07589,2.07671,2.07589,2.07671,8000000.0
2009-12-09 09:53:00,2.07626,2.07637,2.07601,2.07601,10000000.0
2009-12-09 09:54:00,2.07596,2.07629,2.07596,2.07622,10000000.0
2009-12-09 09:55:00,2.07642,2.07663,2.07642,2.07663,8000000.0
2009-12-09 09:56:00,2.07687,2.07736,2.07687,2.07736,10000000.0
2009-12-09 09:57:00,2.07711,2.07731,2.07707,2.07721,8000000.0
2009-12-09 09:58:00,2.07724,2.07735,2.07724,2.07732,5000000.0
2009-12-09 09:59:00,2.0773,2.0776,2.07724,2.07754,6000000.0
2009-12-09 10:00:00,2.07804,2.07846,2.07736,2.07736,10000000.0
2009-12-09 10:01:00,2.07702,2.07702,2.07603,2.07603,10000000.0
2009-12-09 10:02:00,2.07552,2.07552,2.0752,2.07536,5000000.0
2009-12-09 10:03:00,2.0757,2.07589,2.0757,2.07583,7000000.0
2009-12-09 10:04:00,2.07536,2.07536,2.07506,2.07513,7000000.0
2009-12-09 10:05:00,2.07498,2.07506,2.07478,2.07478,11000000.0
2009-12-09 10:06:00,2.07446,2.07451,2.07434,2.07434,7000000.0
2009-12-09 10:07:00,2.07398,2.07441,2.07382,2.0742,7000000.0
2009-12-09 10:08:00,2.07451,2.07477,2.07451,2.07476,5000000.0
2009-12-09 10:09:00,2.07479,2.0751,2.07479,2.0751,7000000.0
2009-12-09 10:10:00,2.07514,2.07517,2.07497,2.07517,7000000.0
2009-12-09 10:11:00,2.07509,2.07509,2.07491,2.07498,7000000.0
2009-12-09 10:12:00,2.0748,2.07518,2.0748,2.07518,8000000.0
2009-12-09 10:13:00,2.07516,2.07553,2.07516,2.07537,8000000.0
2009-12-09 10:14:00,2.07527,2.07528,2.07505,2.07523,7000000.0
2009-12-09 10:15:00,2.07515,2.07538,2.07511,2.07535,10000000.0
2009-12-09 10:16:00,2.07498,2.07498,2.07488,2.07495,7000000.0
2009-12-09 10:17:00,2.07489,2.07492,2.07469,2.07492,11000000.0
2009-12-09 10:18:00,2.07464,2.07488,2.07464,2.07469,8000000.0
2009-12-09 10:19:00,2.07457,2.07508,2.07457,2.07508,9000000.0
2009-12-09 10:20:00,2.07499,2.07505,2.07491,2.07505,7000000.0
2009-12-09 10:21:00,2.07527,2.07534,2.0752,2.07532,8000000.0
2009-12-09 10:22:00,2.07527,2.07527,2.07504,2.07519,7000000.0
2009-12-09 10:23:00,2.07512,2.07527,2.07492,2.07503,7000000.0
2009-12-09 10:24:00,2.07516,2.07516,2.07485,2.07505,7000000.0
2009-12-09 10:25:00,2.07459,2.07463,2.07436,2.07449,9000000.0
2009-12-09 10:26:00,2.07472,2.07483,2.07461,2.07483,11000000.0
2009-12-09 10:27:00,2.07424,2.07424,2.07378,2.07399,8000000.0
2009-12-09 10:28:00,2.07345,2.07353,2.07328,2.07338,8000000.0
2009-12-09 10:29:00,2.07278,2.07278,2.07158,2.07158,8000000.0
2009-12-09 10:30:00,2.07151,2.07213,2.07151,2.07191,8000000.0
2009-12-09 10:31:00,2.07217,2.07244,2.07194,2.07197,7000000.0
2009-12-09 10:32:00,2.07184,2.07192,2.07163,2.07187,9000000.0
2009-12-09 10:33:00,2.0724,2.07262,2.0723,2.07262,7000000.0
2009-12-09 10:34:00,2.07259,2.07303,2.07255,2.07303,7000000.0
2009-12-09 10:35:00,2.07315,2.0733,2.07297,2.0733,7000000.0
2009-12-09 10:36:00,2.07316,2.07317,2.07254,2.07254,8000000.0
2009-12-09 10:37:00,2.07286,2.07354,2.07286,2.07339,8000000.0
2009-12-09 10:38:00,2.07345,2.07375,2.07345,2.07375,10000000.0
2009-12-09 10:39:00,2.07408,2.07474,2.07408,2.07474,8000000.0
2009-12-09 10:40:00,2.07494,2.07543,2.07494,2.07529,7000000.0
2009-12-09 10:41:00,2.07548,2.07551,2.07536,2.07549,5000000.0
2009-12-09 10:42:00,2.0751,2.07518,2.07492,2.07492,7000000.0
2009-12-09 10:43:00,2.07451,2.07462,2.07426,2.07444,10000000.0
2009-12-09 10:44:00,2.07442,2.07486,2.07441,2.07486,7000000.0
2009-12-09 10:45:00,2.07512,2.07512,2.07495,2.07495,8000000.0
2009-12-09 10:46:00,2.07461,2.07493,2.07461,2.07493,8000000.0
2009-12-09 10:47:00,2.07493,2.07493,2.07454,2.07484,7000000.0
2009-12-09 10:48:00,2.07508,2.07508,2.07447,2.07447,8000000.0
2009-12-09 10:49:00,2.07447,2.07447,2.0741,2.0741,9000000.0
2009-12-09 10:50:00,2.07405,2.07411,2.07382,2.07411,8000000.0
2009-12-09 10:51:00,2.07458,2.07491,2.07458,2.07462,9000000.0
2009-12-09 10:52:00,2.07451,2.07451,2.07401,2.07401,8000000.0
2009-12-09 10:53:00,2.07409,2.07441,2.07404,2.07416,9000000.0
2009-12-09 10:54:00,2.07459,2.07528,2.07459,2.07528,6000000.0
2009-12-09 10:55:00,2.07547,2.07552,2.07541,2.07541,5000000.0
2009-12-09 10:56:00,2.07533,2.0756,2.07367,2.07551,7000000.0
2009-12-09 10:57:00,2.07545,2.07545,2.07473,2.07473,8000000.0
2009-12-09 10:58:00,2.0749,2.07503,2.07479,2.07485,7000000.0
2009-12-09 10:59:00,2.07429,2.07438,2.07399,2.07399,5000000.0
2009-12-09 11:00:00,2.0738,2.07413,2.07268,2.07268,7000000.0
2009-12-09 11:01:00,2.07395,2.07399,2.07383,2.07399,8000000.0
2009-12-09 11:02:00,2.07412,2.07441,2.07412,2.07441,7000000.0
2009-12-09 11:03:00,2.07479,2.07525,2.07479,2.07525,11000000.0
2009-12-09 11:04:00,2.07512,2.07531,2.07512,2.07528,11000000.0
2009-12-09 11:05:00,2.07553,2.07562,2.07514,2.07514,7000000.0
2009-12-09 11:06:00,2.07533,2.07557,2.07533,2.0754,6000000.0
2009-12-09 11:07:00,2.07571,2.07589,2.07571,2.07573,7000000.0
2009-12-09 11:08:00,2.07553,2.07566,2.07551,2.07566,9000000.0
2009-12-09 11:09:00,2.07569,2.07574,2.07547,2.07547,8000000.0
2009-12-09 11:10:00,2.07525,2.07527,2.07496,2.07521,8000000.0
2009-12-09 11:11:00,2.07559,2.07572,2.07521,2.07572,10000000.0
2009-12-09 11:12:00,2.0757,2.07578,2.07568,2.0757,7000000.0
2009-12-09 11:13:00,2.07543,2.07543,2.07503,2.07513,11000000.0
2009-12-09 11:14:00,2.07519,2.07522,2.07471,2.07494,11000000.0
2009-12-09 11:15:00,2.0752,2.0752,2.0744,2.0744,7000000.0
2009-12-09 11:16:00,2.07457,2.07457,2.07418,2.07433,7000000.0
2009-12-09 11:17:00,2.07427,2.07464,2.07427,2.07442,7000000.0
2009-12-09 11:18:00,2.07449,2.07449,2.07411,2.07415,10000000.0
2009-12-09 11:19:00,2.07403,2.07406,2.07387,2.07403,11000000.0
2009-12-09 11:20:00,2.07416,2.07477,2.07416,2.07477,8000000.0
2009-12-09 11:21:00,2.07474,2.07478,2.07443,2.0746,7000000.0
2009-12-09 11:22:00,2.07473,2.07558,2.07463,2.07558,8000000.0
2009-12-09 11:23:00,2.07544,2.07544,2.07444,2.07444,5000000.0
2009-12-09 11:24:00,2.07422,2.07444,2.07422,2.07435,7000000.0
2009-12-09 11:25:00,2.07419,2.07429,2.07394,2.07429,8000000.0
2009-12-09 11:26:00,2.07419,2.07499,2.07419,2.07499,6000000.0
2009-12-09 11:27:00,2.07543,2.07551,2.07521,2.07536,8000000.0
2009-12-09 11:28:00,2.07534,2.07534,2.07488,2.07488,7000000.0
2009-12-09 11:29:00,2.07517,2.07547,2.07513,2.07547,8000000.0
2009-12-09 11:30:00,2.07536,2.07544,2.07513,2.07535,7000000.0
2009-12-09 11:31:00,2.07536,2.07536,2.07483,2.07483,11000000.0
2009-12-09 11:32:00,2.07503,2.07511,2.07496,2.07496,11000000.0
2009-12-09 11:33:00,2.07505,2.07512,2.07486,2.07512,7000000.0
2009-12-09 11:34:00,2.0754,2.07568,2.0754,2.07547,7000000.0
2009-12-09 11:35:00,2.07544,2.07547,2.07528,2.07547,10000000.0
2009-12-09 11:36:00,2.07549,2.0758,2.07549,2.07552,8000000.0
2009-12-09 11:37:00,2.07575,2.07597,2.07547,2.07583,8000000.0
2009-12-09 11:38:00,2.0757,2.07602,2.07567,2.07602,6000000.0
2009-12-09 11:39:00,2.07596,2.07621,2.07593,2.07606,6000000.0
2009-12-09 11:40:00,2.07624,2.07641,2.07622,2.07631,11000000.0
2009-12-09 11:41:00,2.07595,2.07595,2.07461,2.07461,5000000.0
2009-12-09 11:42:00,2.07426,2.07459,2.07423,2.07429,11000000.0
2009-12-09 11:43:00,2.07422,2.07422,2.07402,2.07405,7000000.0
2009-12-09 11:44:00,2.07456,2.07463,2.07452,2.07452,7000000.0
2009-12-09 11:45:00,2.07427,2.07471,2.07427,2.07471,11000000.0
2009-12-09 11:46:00,2.07497,2.07501,2.07486,2.07486,8000000.0
2009-12-09 11:47:00,2.07477,2.07514,2.07477,2.07513,9000000.0
2009-12-09 11:48:00,2.07523,2.07534,2.07507,2.07507,10000000.0
2009-12-09 11:49:00,2.07524,2.07551,2.07524,2.0755,7000000.0
2009-12-09 11:50:00,2.07544,2.07544,2.07525,2.07534,7000000.0
2009-12-09 11:51:00,2.07536,2.07554,2.07517,2.07552,8000000.0
2009-12-09 11:52:00,2.0754,2.07562,2.07537,2.07562,10000000.0
2009-12-09 11:53:00,2.07547,2.0756,2.0752,2.0756,10000000.0
2009-12-09 11:54:00,2.07512,2.07578,2.07512,2.07578,9000000.0
2009-12-09 11:55:00,2.07559,2.07566,2.07526,2.07526,6000000.0
2009-12-09 11:56:00,2.07501,2.07534,2.07499,2.07511,11000000.0
2009-12-09 11:57:00,2.07502,2.07511,2.07497,2.07497,8000000.0
2009-12-09 11:58:00,2.07499,2.07516,2.07499,2.07499,9000000.0
2009-12-09 11:59:00,2.07497,2.07518,2.07497,2.07507,7000000.0
2009-12-09 12:00:00,2.07523,2.07523,2.07485,2.07485,7000000.0
2009-12-09 12:01:00,2.07477,2.07485,2.07467,2.07472,10000000.0
2009-12-09 12:02:00,2.07476,2.07502,2.07476,2.07491,10000000.0
2009-12-09 12:03:00,2.07469,2.0749,2.07469,2.0749,7000000.0
2009-12-09 12:04:00,2.0747,2.07473,2.0746,2.07467,9000000.0
2009-12-09 12:05:00,2.07449,2.07467,2.07449,2.07467,11000000.0
2009-12-09 12:06:00,2.07468,2.07478,2.07456,2.07456,7000000.0
2009-12-09 12:07:00,2.07453,2.07467,2.07443,2.07453,7000000.0
2009-12-09 12:08:00,2.07449,2.07457,2.07437,2.07449,9000000.0
2009-12-09 12:09:00,2.07434,2.07449,2.07423,2.07436,8000000.0
2009-12-09 12:10:00,2.07429,2.07429,2.07385,2.07385,6000000.0
2009-12-09 12:11:00,2.07375,2.07379,2.07355,2.07371,7000000.0
2009-12-09 12:12:00,2.0736,2.0736,2.07337,2.07347,7000000.0
2009-12-09 12:13:00,2.07329,2.0734,2.0729,2.0733,10000000.0
2009-12-09 12:14:00,2.07315,2.07354,2.07315,2.07354,8000000.0
2009-12-09 12:15:00,2.07345,2.07351,2.07333,2.07333,5000000.0
2009-12-09 12:16:00,2.07363,2.0737,2.07338,2.0737,8000000.0
2009-12-09 12:17:00,2.07378,2.0738,2.07356,2.0738,8000000.0
2009-12-09 12:18:00,2.07346,2.07352,2.0732,2.0732,11000000.0
2009-12-09 12:19:00,2.07295,2.07306,2.07271,2.07293,7000000.0
2009-12-09 12:20:00,2.07282,2.07286,2.0726,2.07264,10000000.0
2009-12-09 12:21:00,2.07251,2.07292,2.07093,2.07093,7000000.0
2009-12-09 12:22:00,2.07255,2.07268,2.07227,2.07267,8000000.0
2009-12-09 12:23:00,2.07287,2.073,2.07281,2.07288,7000000.0
2009-12-09 12:24:00,2.07278,2.0728,2.07266,2.07272,7000000.0
2009-12-09 12:25:00,2.07273,2.07273,2.07254,2.0727,7000000.0
2009-12-09 12:26:00,2.07276,2.07276,2.07268,2.07268,8000000.0
2009-12-09 12:27:00,2.07286,2.0729,2.07267,2.07276,10000000.0
2009-12-09 12:28:00,2.07247,2.07264,2.0723,2.07264,9000000.0
2009-12-09 12:29:00,2.07277,2.07286,2.07268,2.07281,6000000.0
2009-12-09 12:30:00,2.07274,2.07278,2.07228,2.07228,7000000.0
2009-12-09 12:31:00,2.07217,2.07217,2.07163,2.07199,11000000.0
2009-12-09 12:32:00,2.07188,2.07188,2.07169,2.07169,7000000.0
2009-12-09 12:33:00,2.07158,2.07158,2.07122,2.07132,7000000.0
2009-12-09 12:34:00,2.07143,2.07182,2.07143,2.07182,7000000.0
2009-12-09 12:35:00,2.07159,2.07159,2.07118,2.07118,8000000.0
2009-12-09 12:36:00,2.07111,2.07114,2.07082,2.07082,8000000.0
2009-12-09 12:37:00,2.07081,2.07136,2.07081,2.07136,9000000.0
2009-12-09 12:38:00,2.0714,2.07148,2.07109,2.07148,8000000.0
2009-12-09 12:39:00,2.07153,2.07153,2.07015,2.07015,9000000.0
2009-12-09 12:40:00,2.06965,2.06972,2.06926,2.06935,7000000.0
2009-12-09 12:41:00,2.06929,2.06947,2.06915,2.06947,8000000.0
2009-12-09 12:42:00,2.06968,2.06972,2.06961,2.06972,5000000.0
2009-12-09 12:43:00,2.0699,2.07,2.06986,2.06986,9000000.0
2009-12-09 12:44:00,2.06979,2.07013,2.06977,2.07013,8000000.0
2009-12-09 12:45:00,2.06977,2.07002,2.06977,2.06991,5000000.0
2009-12-09 12:46:00,2.06992,2.07002,2.06966,2.06982,9000000.0
2009-12-09 12:47:00,2.06982,2.07007,2.0697,2.07007,5000000.0
2009-12-09 12:48:00,2.0704,2.07041,2.0701,2.07026,11000000.0
2009-12-09 12:49:00,2.07046,2.07046,2.07013,2.07013,7000000.0
2009-12-09 12:50:00,2.06988,2.07006,2.0698,2.06983,7000000.0
2009-12-09 12:51:00,2.06967,2.06974,2.06955,2.06963,8000000.0
2009-12-09 12:52:00,2.06985,2.07003,2.06975,2.07003,6000000.0
2009-12-09 12:53:00,2.07008,2.07012,2.07004,2.07007,8000000.0
2009-12-09 12:54:00,2.07021,2.07031,2.07018,2.07027,7000000.0
2009-12-09 12:55:00,2.07033,2.0704,2.07027,2.07027,8000000.0
2009-12-09 12:56:00,2.07025,2.0704,2.07023,2.0704,7000000.0
2009-12-09 12:57:00,2.07045,2.07045,2.07028,2.07036,7000000.0
2009-12-09 12:58:00,2.07038,2.07041,2.07018,2.07025,8000000.0
2009-12-09 12:59:00,2.07029,2.07058,2.07029,2.07052,7000000.0
2009-12-09 13:00:00,2.07043,2.07043,2.07033,2.07033,5000000.0
2009-12-09 13:01:00,2.07019,2.07025,2.06997,2.07013,8000000.0
2009-12-09 13:02:00,2.07026,2.07058,2.07021,2.07058,7000000.0
2009-12-09 13:03:00,2.07081,2.07081,2.07057,2.07072,8000000.0
2009-12-09 13:04:00,2.07057,2.07091,2.07057,2.07091,7000000.0
2009-12-09 13:05:00,2.07059,2.07064,2.07045,2.07061,8000000.0
2009-12-09 13:06:00,2.07076,2.07089,2.07054,2.07058,7000000.0
2009-12-09 13:07:00,2.07083,2.07094,2.07058,2.07058,5000000.0
2009-12-09 13:08:00,2.0704,2.07052,2.07021,2.07021,10000000.0
2009-12-09 13:09:00,2.06984,2.06984,2.06955,2.06964,7000000.0
2009-12-09 13:10:00,2.0697,2.06975,2.06956,2.0696,9000000.0
2009-12-09 13:11:00,2.06962,2.0697,2.0694,2.06967,8000000.0
2009-12-09 13:12:00,2.06969,2.06998,2.06967,2.06988,8000000.0
2009-12-09 13:13:00,2.06977,2.0698,2.06953,2.06971,9000000.0
2009-12-09 13:14:00,2.06932,2.06937,2.0691,2.06923,6000000.0
2009-12-09 13:15:00,2.06921,2.06928,2.0691,2.0691,8000000.0
2009-12-09 13:16:00,2.06923,2.0694,2.06919,2.0694,8000000.0
2009-12-09 13:17:00,2.06928,2.06973,2.06928,2.06973,9000000.0
2009-12-09 13:18:00,2.06985,2.06985,2.06937,2.06958,10000000.0
2009-12-09 13:19:00,2.06927,2.06927,2.06897,2.06898,5000000.0
2009-12-09 13:20:00,2.06876,2.06876,2.06834,2.06834,8000000.0
2009-12-09 13:21:00,2.0684,2.06849,2.0683,2.06831,7000000.0
2009-12-09 13:22:00,2.06799,2.06799,2.06771,2.06797,11000000.0
2009-12-09 13:23:00,2.06772,2.06772,2.06649,2.0665,8000000.0
2009-12-09 13:24:00,2.06716,2.0674,2.06716,2.06733,7000000.0
2009-12-09 13:25:00,2.06726,2.06731,2.06726,2.06731,5000000.0
2009-12-09 13:26:00,2.06728,2.06728,2.06694,2.0672,10000000.0
2009-12-09 13:27:00,2.06711,2.06737,2.06711,2.06723,8000000.0
2009-12-09 13:28:00,2.06725,2.06736,2.06716,2.06735,21000000.0
2009-12-09 13:29:00,2.06773,2.06802,2.06773,2.06802,17000000.0
2009-12-09 13:30:00,2.06824,2.06839,2.06822,2.06822,7000000.0
2009-12-09 13:31:00,2.06816,2.06816,2.06752,2.06752,9000000.0
2009-12-09 13:32:00,2.06767,2.06772,2.06766,2.0677,14000000.0
2009-12-09 13:33:00,2.06751,2.06816,2.06751,2.06816,14000000.0
2009-12-09 13:34:00,2.06829,2.06836,2.06827,2.06831,31000000.0
2009-12-09 13:35:00,2.06822,2.06822,2.06815,2.06816,17000000.0
2009-12-09 13:36:00,2.06819,2.06837,2.06819,2.06819,24000000.0
2009-12-09 13:37:00,2.06824,2.06848,2.06824,2.06848,10000000.0
2009-12-09 13:38:00,2.06857,2.06872,2.06851,2.0687,18000000.0
2009-12-09 13:39:00,2.06878,2.06896,2.06878,2.06891,15000000.0
2009-12-09 13:40:00,2.06919,2.06919,2.06897,2.069,29000000.0
2009-12-09 13:41:00,2.06915,2.06915,2.06875,2.06875,13000000.0
2009-12-09 13:42:00,2.06904,2.06935,2.06904,2.06935,8000000.0
2009-12-09 13:43:00,2.06937,2.06938,2.06937,2.06938,2000000.0
2009-12-09 13:44:00,2.06938,2.06938,2.06915,2.06929,26000000.0
2009-12-09 13:45:00,2.06924,2.06936,2.06922,2.06929,22000000.0
2009-12-09 13:46:00,2.06915,2.06925,2.06882,2.06882,19000000.0
2009-12-09 13:47:00,2.06898,2.06906,2.06882,2.06885,17000000.0
2009-12-09 13:48:00,2.06887,2.06903,2.06887,2.06895,22000000.0
2009-12-09 13:49:00,2.06883,2.06898,2.06863,2.06887,24000000.0
2009-12-09 13:50:00,2.06889,2.06891,2.06874,2.06874,15000000.0
2009-12-09 13:51:00,2.06878,2.06878,2.06842,2.06842,22000000.0
2009-12-09 13:52:00,2.06817,2.06817,2.06792,2.06811,32000000.0
2009-12-09 13:53:00,2.06821,2.06826,2.06802,2.06808,28000000.0
2009-12-09 13:54:00,2.06819,2.06819,2.0679,2.0679,31000000.0
2009-12-09 13:55:00,2.06787,2.06792,2.06773,2.06792,20000000.0
2009-12-09 13:56:00,2.0679,2.06814,2.0679,2.06814,24000000.0
2009-12-09 13:57:00,2.06819,2.06823,2.06807,2.06812,34000000.0
2009-12-09 13:58:00,2.06835,2.06883,2.06835,2.06867,16000000.0
2009-12-09 13:59:00,2.06819,2.06819,2.06775,2.06775,30000000.0
2009-12-09 14:00:00,2.06822,2.06822,2.06794,2.06795,39000000.0
2009-12-09 14:01:00,2.06819,2.06819,2.06801,2.06805,30000000.0
2009-12-09 14:02:00,2.06804,2.06812,2.06782,2.06812,19000000.0
2009-12-09 14:03:00,2.06802,2.06892,2.06802,2.06892,23000000.0
2009-12-09 14:04:00,2.0689,2.0689,2.06834,2.06834,33000000.0
2009-12-09 14:05:00,2.06797,2.06797,2.06747,2.06749,28000000.0
2009-12-09 14:06:00,2.06753,2.06761,2.06744,2.06752,31000000.0
2009-12-09 14:07:00,2.06748,2.06777,2.06738,2.06766,31000000.0
2009-12-09 14:08:00,2.06751,2.06751,2.06727,2.06727,27000000.0
2009-12-09 14:09:00,2.06731,2.06744,2.06719,2.06738,27000000.0
2009-12-09 14:10:00,2.06744,2.06776,2.06742,2.06776,24000000.0
2009-12-09 14:11:00,2.06815,2.06815,2.06791,2.06791,21000000.0
2009-12-09 14:12:00,2.06767,2.0679,2.06767,2.06771,22000000.0
2009-12-09 14:13:00,2.06781,2.06781,2.06767,2.06767,13000000.0
2009-12-09 14:14:00,2.06774,2.06806,2.06767,2.06806,21000000.0
2009-12-09 14:15:00,2.06845,2.06857,2.06826,2.06826,25000000.0
2009-12-09 14:16:00,2.0682,2.06838,2.06813,2.06822,26000000.0
2009-12-09 14:17:00,2.06787,2.06823,2.06787,2.06808,32000000.0
2009-12-09 14:18:00,2.06807,2.06816,2.06797,2.06802,27000000.0
2009-12-09 14:19:00,2.06794,2.06813,2.0679,2.06801,35000000.0
2009-12-09 14:20:00,2.06806,2.06828,2.06789,2.06789,32000000.0
2009-12-09 14:21:00,2.06784,2.06801,2.06782,2.06798,39000000.0
2009-12-09 14:22:00,2.06792,2.06797,2.06779,2.06797,22000000.0
2009-12-09 14:23:00,2.06802,2.06876,2.06802,2.06876,40000000.0
2009-12-09 14:24:00,2.06868,2.06868,2.0685,2.06858,10000000.0
2009-12-09 14:25:00,2.06841,2.06865,2.06803,2.06865,35000000.0
2009-12-09 14:26:00,2.06895,2.06895,2.0685,2.06852,18000000.0
2009-12-09 14:27:00,2.06877,2.06904,2.06875,2.06878,28000000.0
2009-12-09 14:28:00,2.06881,2.06911,2.06877,2.06911,21000000.0
2009-12-09 14:29:00,2.06966,2.06992,2.06942,2.06992,16000000.0
2009-12-09 14:30:00,2.06968,2.06974,2.06951,2.06962,25000000.0
2009-12-09 14:31:00,2.06964,2.06999,2.06964,2.06999,26000000.0
2009-12-09 14:32:00,2.07003,2.07005,2.06986,2.06986,32000000.0
2009-12-09 14:33:00,2.06966,2.06975,2.06964,2.06971,20000000.0
2009-12-09 14:34:00,2.06979,2.06983,2.06971,2.06975,25000000.0
2009-12-09 14:35:00,2.07008,2.07026,2.07004,2.07026,23000000.0
2009-12-09 14:36:00,2.07039,2.07039,2.06996,2.06996,11000000.0
2009-12-09 14:37:00,2.06988,2.07003,2.06987,2.06995,41000000.0
2009-12-09 14:38:00,2.0698,2.06989,2.06972,2.06988,54000000.0
2009-12-09 14:39:00,2.07008,2.07047,2.07008,2.07047,36000000.0
2009-12-09 14:40:00,2.07054,2.07054,2.07042,2.07052,36000000.0
2009-12-09 14:41:00,2.07049,2.07049,2.06977,2.06977,41000000.0
2009-12-09 14:42:00,2.06969,2.06969,2.06934,2.06934,19000000.0
2009-12-09 14:43:00,2.06969,2.06996,2.06969,2.06996,20000000.0
2009-12-09 14:44:00,2.06992,2.06992,2.0687,2.0687,25000000.0
2009-12-09 14:45:00,2.06874,2.06915,2.06874,2.06914,33000000.0
2009-12-09 14:46:00,2.06918,2.0693,2.06911,2.06926,11000000.0
2009-12-09 14:47:00,2.0688,2.0688,2.06866,2.06878,7000000.0
2009-12-09 14:48:00,2.06879,2.0688,2.06871,2.06873,21000000.0
2009-12-09 14:49:00,2.06869,2.06883,2.06849,2.06866,32000000.0
2009-12-09 14:50:00,2.06872,2.06879,2.06851,2.06851,33000000.0
2009-12-09 14:51:00,2.06839,2.06849,2.06831,2.06849,37000000.0
2009-12-09 14:52:00,2.06854,2.06863,2.06837,2.06837,17000000.0
2009-12-09 14:53:00,2.06832,2.06832,2.06816,2.06822,22000000.0
2009-12-09 14:54:00,2.06809,2.06819,2.06809,2.06812,17000000.0
2009-12-09 14:55:00,2.06778,2.06781,2.06758,2.06758,7000000.0
2009-12-09 14:56:00,2.06752,2.06784,2.06752,2.06777,21000000.0
2009-12-09 14:57:00,2.06804,2.06842,2.06797,2.06842,12000000.0
2009-12-09 14:58:00,2.06847,2.06847,2.06825,2.06839,31000000.0
2009-12-09 14:59:00,2.06831,2.06838,2.06807,2.06815,20000000.0
2009-12-09 15:00:00,2.06829,2.06865,2.06829,2.06855,32000000.0
2009-12-09 15:01:00,2.06875,2.06875,2.06793,2.06793,14000000.0
2009-12-09 15:02:00,2.06846,2.06846,2.06756,2.06756,26000000.0
2009-12-09 15:03:00,2.0676,2.06839,2.06705,2.06839,30000000.0
2009-12-09 15:04:00,2.0692,2.06931,2.06884,2.0689,29000000.0
2009-12-09 15:05:00,2.0688,2.06898,2.06852,2.06872,28000000.0
2009-12-09 15:06:00,2.06875,2.0692,2.06862,2.06862,16000000.0
2009-12-09 15:07:00,2.0684,2.06857,2.06835,2.06857,26000000.0
2009-12-09 15:08:00,2.06852,2.06899,2.06852,2.06899,25000000.0
2009-12-09 15:09:00,2.06918,2.06936,2.06908,2.06913,34000000.0
2009-12-09 15:10:00,2.06885,2.06897,2.06872,2.06888,36000000.0
2009-12-09 15:11:00,2.06841,2.06841,2.06815,2.06824,27000000.0
2009-12-09 15:12:00,2.06862,2.06862,2.06804,2.06855,26000000.0
2009-12-09 15:13:00,2.06867,2.06943,2.06845,2.06943,41000000.0
2009-12-09 15:14:00,2.06947,2.06954,2.0692,2.06922,30000000.0
2009-12-09 15:15:00,2.06935,2.06956,2.06935,2.06956,21000000.0
2009-12-09 15:16:00,2.06962,2.06962,2.06955,2.06962,9000000.0
2009-12-09 15:17:00,2.06954,2.06969,2.06944,2.06959,26000000.0
2009-12-09 15:18:00,2.06973,2.07001,2.06973,2.07001,10000000.0
2009-12-09 15:19:00,2.06998,2.07023,2.06986,2.07023,16000000.0
2009-12-09 15:20:00,2.07076,2.07083,2.0706,2.07068,20000000.0
2009-12-09 15:21:00,2.07069,2.07087,2.07066,2.07067,12000000.0
2009-12-09 15:22:00,2.0706,2.0706,2.0697,2.0697,22000000.0
2009-12-09 15:23:00,2.06956,2.06956,2.06937,2.0695,36000000.0
2009-12-09 15:24:00,2.06934,2.06937,2.06923,2.0693,20000000.0
2009-12-09 15:25:00,2.06898,2.06907,2.06881,2.06881,14000000.0
2009-12-09 15:26:00,2.06872,2.06908,2.06872,2.06908,40000000.0
2009-12-09 15:27:00,2.06901,2.06904,2.06897,2.06904,32000000.0
2009-12-09 15:28:00,2.06906,2.06909,2.0688,2.06896,55000000.0
2009-12-09 15:29:00,2.06851,2.06851,2.06624,2.06668,47000000.0
2009-12-09 15:30:00,2.06682,2.06877,2.06633,2.06877,71000000.0
2009-12-09 15:31:00,2.06885,2.06893,2.06875,2.06875,58000000.0
2009-12-09 15:32:00,2.06906,2.06947,2.06906,2.06923,25000000.0
2009-12-09 15:33:00,2.06923,2.06937,2.06845,2.06884,32000000.0
2009-12-09 15:34:00,2.06921,2.06921,2.06881,2.06889,22000000.0
2009-12-09 15:35:00,2.06902,2.06923,2.06888,2.06899,30000000.0
2009-12-09 15:36:00,2.06898,2.06926,2.06898,2.06926,23000000.0
2009-12-09 15:37:00,2.06959,2.06959,2.06907,2.06932,24000000.0
2009-12-09 15:38:00,2.06914,2.06914,2.06868,2.06868,61000000.0
2009-12-09 15:39:00,2.06871,2.06909,2.06871,2.06909,40000000.0
2009-12-09 15:40:00,2.06929,2.06951,2.06929,2.06937,37000000.0
2009-12-09 15:41:00,2.06951,2.06978,2.06945,2.06978,43000000.0
2009-12-09 15:42:00,2.06992,2.07043,2.06992,2.07016,41000000.0
2009-12-09 15:43:00,2.07024,2.07043,2.07018,2.07018,30000000.0
2009-12-09 15:44:00,2.07043,2.07065,2.07043,2.07047,29000000.0
2009-12-09 15:45:00,2.07066,2.07098,2.07066,2.07087,36000000.0
2009-12-09 15:46:00,2.07072,2.07078,2.07055,2.07067,24000000.0
2009-12-09 15:47:00,2.07061,2.07061,2.06995,2.06995,31000000.0
2009-12-09 15:48:00,2.06944,2.06963,2.06942,2.06962,33000000.0
2009-12-09 15:49:00,2.0698,2.07026,2.0698,2.0701,25000000.0
2009-12-09 15:50:00,2.07014,2.0702,2.0701,2.07012,11000000.0
2009-12-09 15:51:00,2.06992,2.06992,2.0695,2.0695,37000000.0
2009-12-09 15:52:00,2.06945,2.0698,2.06945,2.0698,23000000.0
2009-12-09 15:53:00,2.07035,2.07053,2.07029,2.07049,15000000.0
2009-12-09 15:54:00,2.07058,2.07058,2.07031,2.07031,26000000.0
2009-12-09 15:55:00,2.07012,2.07028,2.07004,2.07004,33000000.0
2009-12-09 15:56:00,2.07007,2.07007,2.06981,2.06982,36000000.0
2009-12-09 15:57:00,2.06959,2.06959,2.0691,2.0691,34000000.0
2009-12-09 15:58:00,2.06913,2.06963,2.06913,2.06935,24000000.0
2009-12-09 15:59:00,2.06901,2.06926,2.06889,2.06898,23000000.0
2009-12-09 16:00:00,2.06933,2.0696,2.06892,2.06892,51000000.0
2009-12-09 16:01:00,2.06882,2.06882,2.06859,2.06879,31000000.0
2009-12-09 16:02:00,2.06899,2.06945,2.06896,2.0692,29000000.0
2009-12-09 16:03:00,2.06883,2.06883,2.06805,2.06829,51000000.0
2009-12-09 16:04:00,2.06825,2.06873,2.06819,2.06837,38000000.0
2009-12-09 16:05:00,2.06812,2.06829,2.06808,2.06829,37000000.0
2009-12-09 16:06:00,2.06783,2.06833,2.06783,2.06832,33000000.0
2009-12-09 16:07:00,2.06892,2.06938,2.06885,2.06934,37000000.0
2009-12-09 16:08:00,2.0693,2.0693,2.06871,2.06871,37000000.0
2009-12-09 16:09:00,2.06843,2.06923,2.06843,2.06923,44000000.0
2009-12-09 16:10:00,2.06898,2.06898,2.06852,2.06852,41000000.0
2009-12-09 16:11:00,2.06879,2.06915,2.06878,2.06878,27000000.0
2009-12-09 16:12:00,2.06865,2.06865,2.06852,2.06862,22000000.0
2009-12-09 16:13:00,2.06858,2.0687,2.06845,2.0687,38000000.0
2009-12-09 16:14:00,2.06863,2.06863,2.06804,2.06804,41000000.0
2009-12-09 16:15:00,2.06815,2.0683,2.06793,2.0683,42000000.0
2009-12-09 16:16:00,2.06792,2.0682,2.06759,2.06759,45000000.0
2009-12-09 16:17:00,2.06787,2.06807,2.06784,2.06796,22000000.0
2009-12-09 16:18:00,2.06802,2.06814,2.06777,2.06777,49000000.0
2009-12-09 16:19:00,2.06781,2.06799,2.06778,2.06781,27000000.0
2009-12-09 16:20:00,2.06787,2.06804,2.06787,2.06803,52000000.0
2009-12-09 16:21:00,2.06795,2.06807,2.06684,2.06688,37000000.0
2009-12-09 16:22:00,2.06686,2.06714,2.06686,2.06714,50000000.0
2009-12-09 16:23:00,2.06701,2.06701,2.06686,2.06701,48000000.0
2009-12-09 16:24:00,2.06685,2.06714,2.06685,2.06694,44000000.0
2009-12-09 16:25:00,2.06717,2.06792,2.06717,2.0679,28000000.0
2009-12-09 16:26:00,2.06751,2.06762,2.0675,2.06762,41000000.0
2009-12-09 16:27:00,2.06746,2.06796,2.06746,2.06796,46000000.0
2009-12-09 16:28:00,2.0679,2.0679,2.06755,2.06755,34000000.0
2009-12-09 16:29:00,2.06724,2.06746,2.06717,2.06726,24000000.0
2009-12-09 16:30:00,2.06725,2.06726,2.06685,2.06685,43000000.0
2009-12-09 16:31:00,2.06677,2.06692,2.06657,2.06657,36000000.0
2009-12-09 16:32:00,2.06613,2.06613,2.06584,2.06584,34000000.0
2009-12-09 16:33:00,2.06548,2.06561,2.06527,2.06532,41000000.0
2009-12-09 16:34:00,2.06549,2.06574,2.0654,2.06556,29000000.0
2009-12-09 16:35:00,2.06601,2.06646,2.06601,2.06631,53000000.0
2009-12-09 16:36:00,2.06668,2.06761,2.06668,2.06761,43000000.0
2009-12-09 16:37:00,2.06721,2.06721,2.06653,2.06653,56000000.0
2009-12-09 16:38:00,2.06694,2.06694,2.06676,2.06688,34000000.0
2009-12-09 16:39:00,2.06652,2.06673,2.06637,2.0666,43000000.0
2009-12-09 16:40:00,2.06705,2.06738,2.06705,2.06725,63000000.0
2009-12-09 16:41:00,2.06745,2.06801,2.06717,2.06801,44000000.0
2009-12-09 16:42:00,2.06856,2.06856,2.06822,2.06844,57000000.0
2009-12-09 16:43:00,2.06817,2.06829,2.06794,2.06798,20000000.0
2009-12-09 16:44:00,2.06735,2.06739,2.06716,2.06731,34000000.0
2009-12-09 16:45:00,2.06739,2.06741,2.06724,2.06739,41000000.0
2009-12-09 16:46:00,2.06725,2.06725,2.06689,2.06689,59000000.0
2009-12-09 16:47:00,2.067,2.06738,2.06686,2.06735,55000000.0
2009-12-09 16:48:00,2.06743,2.06757,2.06729,2.06737,46000000.0
2009-12-09 16:49:00,2.06718,2.06731,2.06678,2.06686,35000000.0
2009-12-09 16:50:00,2.06677,2.06681,2.06637,2.06655,45000000.0
2009-12-09 16:51:00,2.06633,2.06633,2.06587,2.06587,30000000.0
2009-12-09 16:52:00,2.06614,2.06626,2.06588,2.06602,30000000.0
2009-12-09 16:53:00,2.06585,2.06603,2.06567,2.06568,19000000.0
2009-12-09 16:54:00,2.06559,2.06628,2.06559,2.06628,18000000.0
2009-12-09 16:55:00,2.06627,2.06696,2.06627,2.0668,40000000.0
2009-12-09 16:56:00,2.06731,2.06744,2.06687,2.06744,37000000.0
2009-12-09 16:57:00,2.0675,2.0675,2.06681,2.06694,17000000.0
2009-12-09 16:58:00,2.06669,2.06744,2.06651,2.06744,45000000.0
2009-12-09 16:59:00,2.06735,2.06735,2.06704,2.06704,39000000.0
2009-12-09 17:00:00,2.0669,2.06713,2.0665,2.0665,47000000.0
2009-12-09 17:01:00,2.06631,2.06663,2.06565,2.06565,26000000.0
2009-12-09 17:02:00,2.06546,2.06552,2.06518,2.06548,33000000.0
2009-12-09 17:03:00,2.06558,2.06592,2.06558,2.06584,33000000.0
2009-12-09 17:04:00,2.06596,2.06631,2.06596,2.06625,37000000.0
2009-12-09 17:05:00,2.06633,2.06674,2.06633,2.06673,35000000.0
2009-12-09 17:06:00,2.06683,2.06732,2.06683,2.06723,46000000.0
2009-12-09 17:07:00,2.06733,2.06733,2.06693,2.06693,33000000.0
2009-12-09 17:08:00,2.06661,2.06664,2.06629,2.06629,45000000.0
2009-12-09 17:09:00,2.06607,2.06611,2.06577,2.06578,47000000.0
2009-12-09 17:10:00,2.0657,2.06596,2.0657,2.06595,36000000.0
2009-12-09 17:11:00,2.06582,2.06582,2.06514,2.06516,44000000.0
2009-12-09 17:12:00,2.06538,2.06557,2.06516,2.06554,23000000.0
2009-12-09 17:13:00,2.06568,2.06568,2.06542,2.06545,35000000.0
2009-12-09 17:14:00,2.06571,2.06585,2.0657,2.06584,27000000.0
2009-12-09 17:15:00,2.0658,2.06615,2.0658,2.06608,26000000.0
2009-12-09 17:16:00,2.06583,2.06583,2.06532,2.06565,27000000.0
2009-12-09 17:17:00,2.06548,2.06548,2.06538,2.0654,38000000.0
2009-12-09 17:18:00,2.06605,2.06605,2.06575,2.06575,29000000.0
2009-12-09 17:19:00,2.06579,2.06611,2.06579,2.06607,19000000.0
2009-12-09 17:20:00,2.06587,2.06607,2.06587,2.06603,29000000.0
2009-12-09 17:21:00,2.06614,2.06637,2.06602,2.06637,26000000.0
2009-12-09 17:22:00,2.06658,2.0668,2.06657,2.06674,30000000.0
2009-12-09 17:23:00,2.06676,2.06676,2.06661,2.06661,32000000.0
2009-12-09 17:24:00,2.0671,2.0671,2.06664,2.06664,23000000.0
2009-12-09 17:25:00,2.067,2.067,2.06657,2.06691,20000000.0
2009-12-09 17:26:00,2.06691,2.06706,2.06667,2.06667,18000000.0
2009-12-09 17:27:00,2.06676,2.06676,2.06654,2.06659,44000000.0
2009-12-09 17:28:00,2.06616,2.06633,2.0661,2.06633,39000000.0
2009-12-09 17:29:00,2.06617,2.06617,2.06588,2.06593,36000000.0
2009-12-09 17:30:00,2.06566,2.0665,2.06566,2.0665,61000000.0
2009-12-09 17:31:00,2.0665,2.06691,2.0665,2.06684,62000000.0
2009-12-09 17:32:00,2.06649,2.06649,2.06578,2.06578,54000000.0
2009-12-09 17:33:00,2.06535,2.06535,2.06466,2.06487,64000000.0
2009-12-09 17:34:00,2.06482,2.06482,2.06439,2.06457,60000000.0
2009-12-09 17:35:00,2.06527,2.06527,2.0645,2.0645,43000000.0
2009-12-09 17:36:00,2.06466,2.06487,2.06442,2.06466,58000000.0
2009-12-09 17:37:00,2.06481,2.06506,2.06481,2.06502,47000000.0
2009-12-09 17:38:00,2.06493,2.0653,2.06493,2.0653,44000000.0
2009-12-09 17:39:00,2.06524,2.06526,2.06508,2.06508,41000000.0
2009-12-09 17:40:00,2.065,2.065,2.06463,2.06464,59000000.0
2009-12-09 17:41:00,2.06449,2.06456,2.06416,2.06456,50000000.0
2009-12-09 17:42:00,2.06496,2.0651,2.06496,2.06502,37000000.0
2009-12-09 17:43:00,2.0649,2.0649,2.06374,2.06374,33000000.0
2009-12-09 17:44:00,2.06371,2.06394,2.06347,2.06394,46000000.0
2009-12-09 17:45:00,2.06369,2.06371,2.0634,2.0634,49000000.0
2009-12-09 17:46:00,2.06362,2.06402,2.06357,2.06402,56000000.0
2009-12-09 17:47:00,2.06394,2.0644,2.06386,2.06386,65000000.0
2009-12-09 17:48:00,2.06343,2.06409,2.06343,2.06409,61000000.0
2009-12-09 17:49:00,2.064,2.064,2.06314,2.06314,72000000.0
2009-12-09 17:50:00,2.06378,2.06398,2.06355,2.06398,53000000.0
2009-12-09 17:51:00,2.06418,2.06418,2.06386,2.06389,54000000.0
2009-12-09 17:52:00,2.06423,2.06423,2.06385,2.06385,51000000.0
2009-12-09 17:53:00,2.06399,2.06408,2.0639,2.06391,42000000.0
2009-12-09 17:54:00,2.06406,2.06416,2.06403,2.06412,32000000.0
2009-12-09 17:55:00,2.06412,2.06436,2.06412,2.06435,32000000.0
2009-12-09 17:56:00,2.06423,2.06452,2.06417,2.06452,47000000.0
2009-12-09 17:57:00,2.06484,2.0652,2.06467,2.06476,34000000.0
2009-12-09 17:58:00,2.06499,2.06545,2.0649,2.06545,44000000.0
2009-12-09 17:59:00,2.06608,2.06769,2.06608,2.06769,39000000.0
2009-12-09 18:00:00,2.06793,2.06817,2.06716,2.06716,32000000.0
2009-12-09 18:01:00,2.06737,2.06737,2.06712,2.06712,52000000.0
2009-12-09 18:02:00,2.06698,2.06717,2.06698,2.06706,30000000.0
2009-12-09 18:03:00,2.0669,2.0669,2.06651,2.06667,38000000.0
2009-12-09 18:04:00,2.0664,2.06666,2.06617,2.06666,38000000.0
2009-12-09 18:05:00,2.06682,2.06743,2.06682,2.06743,36000000.0
2009-12-09 18:06:00,2.06751,2.06762,2.06747,2.06762,32000000.0
2009-12-09 18:07:00,2.06763,2.06763,2.06731,2.06738,38000000.0
2009-12-09 18:08:00,2.06744,2.06772,2.06723,2.06772,56000000.0
2009-12-09 18:09:00,2.06733,2.06733,2.06713,2.06713,34000000.0
2009-12-09 18:10:00,2.0672,2.0672,2.06682,2.067,26000000.0
2009-12-09 18:11:00,2.06701,2.06726,2.06701,2.06726,34000000.0
2009-12-09 18:12:00,2.06763,2.06782,2.06747,2.0678,24000000.0
2009-12-09 18:13:00,2.06763,2.06775,2.06733,2.06733,30000000.0
2009-12-09 18:14:00,2.0678,2.0678,2.06723,2.06723,22000000.0
2009-12-09 18:15:00,2.06682,2.06682,2.06635,2.06635,21000000.0
2009-12-09 18:16:00,2.06617,2.06617,2.06582,2.06589,66000000.0
2009-12-09 18:17:00,2.0659,2.06638,2.06566,2.06638,60000000.0
2009-12-09 18:18:00,2.06639,2.0665,2.06622,2.06636,33000000.0
2009-12-09 18:19:00,2.06617,2.06684,2.06617,2.06684,46000000.0
2009-12-09 18:20:00,2.06679,2.06697,2.06673,2.06676,61000000.0
2009-12-09 18:21:00,2.06697,2.06733,2.06697,2.06724,37000000.0
2009-12-09 18:22:00,2.06766,2.0678,2.06761,2.06766,49000000.0
2009-12-09 18:23:00,2.06727,2.06748,2.067,2.06748,34000000.0
2009-12-09 18:24:00,2.06767,2.06767,2.06726,2.06745,47000000.0
2009-12-09 18:25:00,2.06751,2.06764,2.06746,2.06763,31000000.0
2009-12-09 18:26:00,2.0674,2.06771,2.0674,2.06771,43000000.0
2009-12-09 18:27:00,2.06759,2.06773,2.0675,2.06753,35000000.0
2009-12-09 18:28:00,2.06769,2.06782,2.06769,2.06777,18000000.0
2009-12-09 18:29:00,2.06774,2.06778,2.06766,2.0677,24000000.0
2009-12-09 18:30:00,2.06776,2.06777,2.06747,2.06747,32000000.0
2009-12-09 18:31:00,2.0675,2.06766,2.06746,2.06766,46000000.0
2009-12-09 18:32:00,2.06771,2.0679,2.06752,2.06754,55000000.0
2009-12-09 18:33:00,2.06734,2.06757,2.06733,2.06733,29000000.0
2009-12-09 18:34:00,2.06721,2.06737,2.06703,2.06703,32000000.0
2009-12-09 18:35:00,2.06713,2.06747,2.06698,2.06747,47000000.0
2009-12-09 18:36:00,2.06764,2.0678,2.06752,2.06752,65000000.0
2009-12-09 18:37:00,2.06752,2.06771,2.06749,2.06761,63000000.0
2009-12-09 18:38:00,2.06784,2.06792,2.06767,2.06767,61000000.0
2009-12-09 18:39:00,2.06712,2.0672,2.06665,2.06678,37000000.0
2009-12-09 18:40:00,2.06706,2.06725,2.06686,2.06725,52000000.0
2009-12-09 18:41:00,2.06733,2.06733,2.06701,2.06709,68000000.0
2009-12-09 18:42:00,2.06695,2.06695,2.06668,2.06669,40000000.0
2009-12-09 18:43:00,2.06643,2.06652,2.06615,2.06652,39000000.0
2009-12-09 18:44:00,2.06637,2.06637,2.06625,2.06628,33000000.0
2009-12-09 18:45:00,2.06644,2.06684,2.06644,2.06684,57000000.0
2009-12-09 18:46:00,2.06696,2.06746,2.06696,2.06746,61000000.0
2009-12-09 18:47:00,2.06731,2.06731,2.06691,2.06691,41000000.0
2009-12-09 18:48:00,2.06697,2.06711,2.06687,2.06687,26000000.0
2009-12-09 18:49:00,2.06685,2.06688,2.06673,2.06676,31000000.0
2009-12-09 18:50:00,2.06665,2.06666,2.06645,2.06666,37000000.0
2009-12-09 18:51:00,2.06669,2.06716,2.0659,2.0659,17000000.0
2009-12-09 18:52:00,2.06568,2.0659,2.06562,2.06562,33000000.0
2009-12-09 18:53:00,2.06574,2.06592,2.06556,2.06586,31000000.0
2009-12-09 18:54:00,2.06586,2.06599,2.06567,2.06599,11000000.0
2009-12-09 18:55:00,2.06573,2.06574,2.06536,2.06574,22000000.0
2009-12-09 18:56:00,2.06556,2.06566,2.06546,2.06546,16000000.0
2009-12-09 18:57:00,2.06558,2.06581,2.06553,2.06581,15000000.0
2009-12-09 18:58:00,2.06583,2.06609,2.06583,2.066,19000000.0
2009-12-09 18:59:00,2.06607,2.06621,2.06607,2.06621,26000000.0
2009-12-09 19:00:00,2.06599,2.06599,2.0652,2.0652,12000000.0
2009-12-09 19:01:00,2.06536,2.06579,2.06528,2.06568,18000000.0
2009-12-09 19:02:00,2.06578,2.06625,2.06578,2.06625,23000000.0
2009-12-09 19:03:00,2.06619,2.06624,2.06608,2.0662,21000000.0
2009-12-09 19:04:00,2.06602,2.06609,2.06594,2.06605,55000000.0
2009-12-09 19:05:00,2.06603,2.06603,2.06561,2.06561,42000000.0
2009-12-09 19:06:00,2.06559,2.06572,2.06545,2.06558,63000000.0
2009-12-09 19:07:00,2.06583,2.06621,2.06583,2.06612,39000000.0
2009-12-09 19:08:00,2.06643,2.06643,2.06628,2.06634,32000000.0
2009-12-09 19:09:00,2.06612,2.06647,2.06549,2.06549,56000000.0
2009-12-09 19:10:00,2.06542,2.06552,2.06516,2.06548,27000000.0
2009-12-09 19:11:00,2.06548,2.06574,2.06548,2.06574,36000000.0
2009-12-09 19:12:00,2.06536,2.06538,2.06513,2.06538,25000000.0
2009-12-09 19:13:00,2.06559,2.06565,2.06541,2.06541,23000000.0
2009-12-09 19:14:00,2.06518,2.0653,2.06508,2.0653,37000000.0
2009-12-09 19:15:00,2.06516,2.06529,2.06505,2.06516,17000000.0
2009-12-09 19:16:00,2.06518,2.06518,2.06487,2.06487,23000000.0
2009-12-09 19:17:00,2.06519,2.06542,2.06484,2.06484,17000000.0
2009-12-09 19:18:00,2.06507,2.06547,2.065,2.06547,30000000.0
2009-12-09 19:19:00,2.0657,2.06598,2.06565,2.06568,36000000.0
2009-12-09 19:20:00,2.066,2.06666,2.066,2.06662,23000000.0
2009-12-09 19:21:00,2.06651,2.06667,2.06649,2.06667,21000000.0
2009-12-09 19:22:00,2.06641,2.06653,2.06626,2.06639,25000000.0
2009-12-09 19:23:00,2.06647,2.06687,2.06647,2.06686,12000000.0
2009-12-09 19:24:00,2.06685,2.06711,2.06681,2.06683,39000000.0
2009-12-09 19:25:00,2.06686,2.06716,2.06686,2.06702,49000000.0
2009-12-09 19:26:00,2.06721,2.06721,2.06705,2.06714,48000000.0
2009-12-09 19:27:00,2.06718,2.06719,2.06685,2.06685,51000000.0
2009-12-09 19:28:00,2.06676,2.06693,2.06676,2.06683,40000000.0
2009-12-09 19:29:00,2.06683,2.06694,2.06661,2.06681,28000000.0
2009-12-09 19:30:00,2.06694,2.0671,2.06678,2.06683,32000000.0
2009-12-09 19:31:00,2.06667,2.06714,2.06667,2.06688,28000000.0
2009-12-09 19:32:00,2.06702,2.06716,2.06687,2.06708,31000000.0
2009-12-09 19:33:00,2.06717,2.06743,2.06717,2.06725,14000000.0
2009-12-09 19:34:00,2.0675,2.06776,2.0673,2.06776,49000000.0
2009-12-09 19:35:00,2.068,2.06806,2.06783,2.06783,28000000.0
2009-12-09 19:36:00,2.06794,2.06828,2.06794,2.06828,16000000.0
2009-12-09 19:37:00,2.06842,2.06863,2.06823,2.06823,26000000.0
2009-12-09 19:38:00,2.06846,2.06847,2.06821,2.06821,18000000.0
2009-12-09 19:39:00,2.06868,2.06872,2.06839,2.06856,13000000.0
2009-12-09 19:40:00,2.06842,2.06858,2.06834,2.06843,16000000.0
2009-12-09 19:41:00,2.06841,2.06846,2.06824,2.06846,17000000.0
2009-12-09 19:42:00,2.06817,2.06838,2.06815,2.06838,19000000.0
2009-12-09 19:43:00,2.0685,2.06861,2.06841,2.0686,21000000.0
2009-12-09 19:44:00,2.0688,2.06989,2.0688,2.06989,21000000.0
2009-12-09 19:45:00,2.06976,2.06976,2.06916,2.06916,33000000.0
2009-12-09 19:46:00,2.06913,2.06928,2.06895,2.06925,18000000.0
2009-12-09 19:47:00,2.06929,2.06946,2.06927,2.06927,22000000.0
2009-12-09 19:48:00,2.06897,2.06897,2.06845,2.06872,18000000.0
2009-12-09 19:49:00,2.06871,2.06886,2.06871,2.06884,27000000.0
2009-12-09 19:50:00,2.06895,2.06899,2.06873,2.06899,23000000.0
2009-12-09 19:51:00,2.0687,2.06877,2.06827,2.06838,25000000.0
2009-12-09 19:52:00,2.06876,2.06887,2.06867,2.06867,15000000.0
2009-12-09 19:53:00,2.06913,2.06982,2.06894,2.06979,21000000.0
2009-12-09 19:54:00,2.07003,2.07011,2.06966,2.06966,9000000.0
2009-12-09 19:55:00,2.06954,2.06961,2.06919,2.06947,30000000.0
2009-12-09 19:56:00,2.06894,2.06913,2.06884,2.06884,20000000.0
2009-12-09 19:57:00,2.06882,2.06909,2.06882,2.06904,12000000.0
2009-12-09 19:58:00,2.06915,2.06921,2.06892,2.06892,13000000.0
2009-12-09 19:59:00,2.06894,2.06905,2.06883,2.06904,31000000.0
2009-12-09 20:00:00,2.06844,2.06912,2.06829,2.06912,23000000.0
2009-12-09 20:01:00,2.06938,2.07105,2.0692,2.07105,13000000.0
2009-12-09 20:02:00,2.07093,2.07093,2.07039,2.07046,20000000.0
2009-12-09 20:03:00,2.07005,2.07005,2.06986,2.06986,18000000.0
2009-12-09 20:04:00,2.07002,2.07291,2.07002,2.07291,27000000.0
2009-12-09 20:05:00,2.07245,2.07248,2.07213,2.07221,23000000.0
2009-12-09 20:06:00,2.07185,2.07185,2.07088,2.07094,13000000.0
2009-12-09 20:07:00,2.07084,2.07084,2.06981,2.06981,29000000.0
2009-12-09 20:08:00,2.0699,2.0705,2.0699,2.07028,15000000.0
2009-12-09 20:09:00,2.07023,2.07023,2.06982,2.06987,17000000.0
2009-12-09 20:10:00,2.06962,2.06981,2.06961,2.06962,20000000.0
2009-12-09 20:11:00,2.0696,2.06971,2.06947,2.06971,10000000.0
2009-12-09 20:12:00,2.06954,2.06955,2.06877,2.06877,15000000.0
2009-12-09 20:13:00,2.06869,2.06869,2.0681,2.0681,17000000.0
2009-12-09 20:14:00,2.06806,2.06834,2.06796,2.06834,15000000.0
2009-12-09 20:15:00,2.06877,2.06889,2.06872,2.06887,10000000.0
2009-12-09 20:16:00,2.06887,2.06932,2.06887,2.06924,22000000.0
2009-12-09 20:17:00,2.06908,2.06908,2.06852,2.06852,17000000.0
2009-12-09 20:18:00,2.06845,2.06859,2.06841,2.06859,24000000.0
2009-12-09 20:19:00,2.06882,2.06895,2.06878,2.06878,9000000.0
2009-12-09 20:20:00,2.0688,2.06884,2.06844,2.06844,14000000.0
2009-12-09 20:21:00,2.0686,2.06898,2.0686,2.06898,7000000.0
2009-12-09 20:22:00,2.06912,2.06915,2.069,2.069,12000000.0
2009-12-09 20:23:00,2.06932,2.06938,2.06918,2.0692,7000000.0
2009-12-09 20:24:00,2.06914,2.06921,2.06895,2.06895,15000000.0
2009-12-09 20:25:00,2.06925,2.06949,2.06914,2.06932,16000000.0
2009-12-09 20:26:00,2.06989,2.07065,2.06989,2.07043,22000000.0
2009-12-09 20:27:00,2.07069,2.07109,2.07069,2.07078,11000000.0
2009-12-09 20:28:00,2.0713,2.07187,2.0713,2.07187,7000000.0
2009-12-09 20:29:00,2.07161,2.07161,2.07062,2.07062,20000000.0
2009-12-09 20:30:00,2.07102,2.07131,2.07093,2.07127,27000000.0
2009-12-09 20:31:00,2.07145,2.07164,2.0714,2.07163,17000000.0
2009-12-09 20:32:00,2.072,2.07204,2.07189,2.07189,20000000.0
2009-12-09 20:33:00,2.07182,2.07196,2.07167,2.07175,14000000.0
2009-12-09 20:34:00,2.0719,2.0719,2.07173,2.07173,28000000.0
2009-12-09 20:35:00,2.07159,2.07159,2.07099,2.07099,23000000.0
2009-12-09 20:36:00,2.07053,2.07053,2.07043,2.07053,11000000.0
2009-12-09 20:37:00,2.07063,2.07066,2.07061,2.07065,7000000.0
2009-12-09 20:38:00,2.07057,2.07057,2.07027,2.0705,11000000.0
2009-12-09 20:39:00,2.07037,2.07042,2.07034,2.07041,9000000.0
2009-12-09 20:40:00,2.0706,2.07064,2.07051,2.07064,7000000.0
2009-12-09 20:41:00,2.07078,2.07078,2.07053,2.07055,8000000.0
2009-12-09 20:42:00,2.07046,2.07047,2.07005,2.07005,15000000.0
2009-12-09 20:43:00,2.07009,2.07009,2.07,2.07,12000000.0
2009-12-09 20:44:00,2.06999,2.07024,2.06999,2.07024,7000000.0
2009-12-09 20:45:00,2.07026,2.07041,2.0702,2.07041,12000000.0
2009-12-09 20:46:00,2.07032,2.07057,2.07029,2.07029,9000000.0
2009-12-09 20:47:00,2.07047,2.07096,2.07047,2.07096,11000000.0
2009-12-09 20:48:00,2.07098,2.07098,2.0706,2.07067,11000000.0
2009-12-09 20:49:00,2.07035,2.07052,2.07019,2.07019,18000000.0
2009-12-09 20:50:00,2.07048,2.07048,2.06952,2.06952,8000000.0
2009-12-09 20:51:00,2.06936,2.06946,2.06923,2.06923,18000000.0
2009-12-09 20:52:00,2.06938,2.06946,2.06928,2.06946,15000000.0
2009-12-09 20:53:00,2.06909,2.06909,2.06889,2.06895,8000000.0
2009-12-09 20:54:00,2.0687,2.06887,2.0687,2.06887,10000000.0
2009-12-09 20:55:00,2.06911,2.06931,2.06911,2.0693,8000000.0
2009-12-09 20:56:00,2.06946,2.06946,2.06919,2.06919,8000000.0
2009-12-09 20:57:00,2.07002,2.07007,2.06974,2.06974,18000000.0
2009-12-09 20:58:00,2.06986,2.06986,2.0696,2.06981,14000000.0
2009-12-09 20:59:00,2.07007,2.07007,2.06962,2.06987,8000000.0
2009-12-09 21:00:00,2.07001,2.07008,2.0699,2.0699,11000000.0
2009-12-09 21:01:00,2.06985,2.06985,2.06943,2.06982,16000000.0
2009-12-09 21:02:00,2.06985,2.06992,2.06976,2.06992,18000000.0
2009-12-09 21:03:00,2.0699,2.0699,2.06945,2.06959,13000000.0
2009-12-09 21:04:00,2.06954,2.06954,2.06928,2.06928,8000000.0
2009-12-09 21:05:00,2.06941,2.06958,2.0694,2.06957,11000000.0
2009-12-09 21:06:00,2.06974,2.06983,2.06963,2.06966,8000000.0
2009-12-09 21:07:00,2.06959,2.06976,2.06957,2.06957,7000000.0
2009-12-09 21:08:00,2.06941,2.06941,2.06913,2.06913,11000000.0
2009-12-09 21:09:00,2.06917,2.06928,2.06916,2.06926,9000000.0
2009-12-09 21:10:00,2.06965,2.06965,2.06932,2.0695,9000000.0
2009-12-09 21:11:00,2.06958,2.06973,2.06958,2.06961,8000000.0
2009-12-09 21:12:00,2.0699,2.06998,2.06796,2.06972,8000000.0
2009-12-09 21:13:00,2.06948,2.06956,2.06948,2.06949,8000000.0
2009-12-09 21:14:00,2.0695,2.06965,2.0695,2.06964,8000000.0
2009-12-09 21:15:00,2.06974,2.06975,2.06944,2.06945,11000000.0
2009-12-09 21:16:00,2.06931,2.06931,2.0691,2.06913,9000000.0
2009-12-09 21:17:00,2.06919,2.0692,2.06911,2.06915,11000000.0
2009-12-09 21:18:00,2.06884,2.06884,2.06873,2.06876,6000000.0
2009-12-09 21:19:00,2.06877,2.06931,2.06877,2.06931,7000000.0
2009-12-09 21:20:00,2.06932,2.06948,2.06929,2.06929,12000000.0
2009-12-09 21:21:00,2.06911,2.06911,2.0689,2.069,8000000.0
2009-12-09 21:22:00,2.06914,2.06935,2.06914,2.06935,7000000.0
2009-12-09 21:23:00,2.06936,2.06983,2.06936,2.06958,10000000.0
2009-12-09 21:24:00,2.06921,2.06954,2.06921,2.06952,8000000.0
2009-12-09 21:25:00,2.06979,2.06994,2.06965,2.06994,9000000.0
2009-12-09 21:26:00,2.07011,2.07011,2.07003,2.07003,17000000.0
2009-12-09 21:27:00,2.07016,2.07017,2.06982,2.06996,31000000.0
2009-12-09 21:28:00,2.07013,2.0705,2.07006,2.0705,20000000.0
2009-12-09 21:29:00,2.07053,2.07071,2.0704,2.0707,11000000.0
2009-12-09 21:30:00,2.07079,2.07079,2.07031,2.07031,5000000.0
2009-12-09 21:31:00,2.07014,2.07048,2.07014,2.07047,7000000.0
2009-12-09 21:32:00,2.07053,2.07058,2.06972,2.06972,8000000.0
2009-12-09 21:33:00,2.06905,2.06905,2.06871,2.06871,7000000.0
2009-12-09 21:34:00,2.06862,2.06867,2.0686,2.0686,10000000.0
2009-12-09 21:35:00,2.06859,2.06859,2.06841,2.06852,11000000.0
2009-12-09 21:36:00,2.06938,2.06938,2.06889,2.06889,11000000.0
2009-12-09 21:37:00,2.06898,2.06909,2.06894,2.06895,7000000.0
2009-12-09 21:38:00,2.06835,2.06835,2.06746,2.06772,26000000.0
2009-12-09 21:39:00,2.06783,2.06819,2.06783,2.06806,18000000.0
2009-12-09 21:40:00,2.0681,2.0682,2.06799,2.06799,12000000.0
2009-12-09 21:41:00,2.068,2.068,2.06769,2.06769,13000000.0
2009-12-09 21:42:00,2.06786,2.06811,2.06786,2.06809,7000000.0
2009-12-09 21:43:00,2.06785,2.06799,2.06757,2.06799,11000000.0
2009-12-09 21:44:00,2.06828,2.06828,2.06794,2.06808,18000000.0
2009-12-09 21:45:00,2.06807,2.06808,2.06766,2.06766,10000000.0
2009-12-09 21:46:00,2.06783,2.06783,2.06666,2.06666,15000000.0
2009-12-09 21:47:00,2.06634,2.06645,2.06617,2.06645,10000000.0
2009-12-09 21:48:00,2.06604,2.06604,2.06594,2.06596,5000000.0
2009-12-09 21:49:00,2.06603,2.0662,2.06602,2.0662,8000000.0
2009-12-09 21:50:00,2.06612,2.06615,2.06591,2.06591,10000000.0
2009-12-09 21:51:00,2.06649,2.06723,2.06649,2.06723,8000000.0
2009-12-09 21:52:00,2.06704,2.06707,2.06638,2.06638,5000000.0
2009-12-09 21:53:00,2.0657,2.0657,2.06534,2.06534,8000000.0
2009-12-09 21:54:00,2.06517,2.06519,2.06488,2.06519,9000000.0
2009-12-09 21:55:00,2.06491,2.06497,2.06486,2.06486,11000000.0
2009-12-09 21:56:00,2.06472,2.06475,2.06454,2.06454,22000000.0
2009-12-09 21:57:00,2.06447,2.06461,2.0643,2.0643,13000000.0
2009-12-09 21:58:00,2.06469,2.06535,2.06469,2.06494,16000000.0
2009-12-09 21:59:00,2.06463,2.06463,2.06439,2.06448,25000000.0
2009-12-09 22:00:00,2.06424,2.06424,2.05903,2.05903,12000000.0
2009-12-09 22:01:00,2.05628,2.05688,2.0521,2.0521,19000000.0
2009-12-09 22:02:00,2.05283,2.05391,2.05283,2.05354,11000000.0
2009-12-09 22:03:00,2.0536,2.05412,2.0536,2.05411,33000000.0
2009-12-09 22:04:00,2.05463,2.05547,2.05463,2.05547,11000000.0
2009-12-09 22:05:00,2.05503,2.05509,2.05486,2.05509,16000000.0
2009-12-09 22:06:00,2.05524,2.05524,2.05452,2.05452,8000000.0
2009-12-09 22:07:00,2.0539,2.0539,2.05324,2.05324,15000000.0
2009-12-09 22:08:00,2.05293,2.05293,2.05196,2.05196,30000000.0
2009-12-09 22:09:00,2.05165,2.05261,2.05165,2.05261,13000000.0
2009-12-09 22:10:00,2.0526,2.0526,2.05128,2.05128,8000000.0
2009-12-09 22:11:00,2.05177,2.05233,2.05177,2.05233,11000000.0
2009-12-09 22:12:00,2.05235,2.05235,2.05177,2.05177,15000000.0
2009-12-09 22:13:00,2.05109,2.05173,2.05103,2.05173,10000000.0
2009-12-09 22:14:00,2.05212,2.05309,2.05212,2.05309,13000000.0
2009-12-09 22:15:00,2.05354,2.05396,2.05343,2.05396,9000000.0
2009-12-09 22:16:00,2.05422,2.05484,2.05422,2.0547,8000000.0
2009-12-09 22:17:00,2.05433,2.05433,2.0542,2.0542,16000000.0
2009-12-09 22:18:00,2.05363,2.05363,2.05243,2.05243,9000000.0
2009-12-09 22:19:00,2.05134,2.05134,2.05026,2.05026,5000000.0
2009-12-09 22:20:00,2.05031,2.05061,2.04997,2.05058,7000000.0
2009-12-09 22:21:00,2.04986,2.05004,2.04966,2.05004,11000000.0
2009-12-09 22:22:00,2.05021,2.0503,2.05015,2.0503,11000000.0
2009-12-09 22:23:00,2.05023,2.05023,2.04941,2.04949,15000000.0
2009-12-09 22:24:00,2.04956,2.0496,2.04938,2.04954,11000000.0
2009-12-09 22:25:00,2.04884,2.04888,2.04786,2.04786,8000000.0
2009-12-09 22:26:00,2.04761,2.04822,2.04761,2.04819,8000000.0
2009-12-09 22:27:00,2.04846,2.04947,2.04846,2.04943,10000000.0
2009-12-09 22:28:00,2.0494,2.04968,2.04934,2.04934,10000000.0
2009-12-09 22:29:00,2.04972,2.04972,2.04934,2.04934,7000000.0
2009-12-09 22:30:00,2.04925,2.04962,2.04925,2.04962,11000000.0
2009-12-09 22:31:00,2.04909,2.04909,2.04853,2.04861,22000000.0
2009-12-09 22:32:00,2.04844,2.04867,2.04844,2.04867,7000000.0
2009-12-09 22:33:00,2.0489,2.04923,2.0489,2.04898,38000000.0
2009-12-09 22:34:00,2.04877,2.0489,2.04832,2.04861,47000000.0
2009-12-09 22:35:00,2.04829,2.04829,2.04808,2.0482,27000000.0
2009-12-09 22:36:00,2.04822,2.04838,2.04822,2.04827,26000000.0
2009-12-09 22:37:00,2.04799,2.04823,2.04799,2.04807,28000000.0
2009-12-09 22:38:00,2.0483,2.0483,2.04819,2.04819,15000000.0
2009-12-09 22:39:00,2.04821,2.04852,2.04821,2.04836,11000000.0
2009-12-09 22:40:00,2.04851,2.04888,2.04851,2.04888,9000000.0
2009-12-09 22:41:00,2.04889,2.04894,2.04875,2.04882,16000000.0
2009-12-09 22:42:00,2.04876,2.04876,2.04818,2.04818,5000000.0
2009-12-09 22:43:00,2.04838,2.04838,2.04818,2.0482,11000000.0
2009-12-09 22:44:00,2.04762,2.04766,2.04749,2.04759,8000000.0
2009-12-09 22:45:00,2.04741,2.04749,2.04722,2.04722,12000000.0
2009-12-09 22:46:00,2.04713,2.04754,2.04711,2.04717,8000000.0
2009-12-09 22:47:00,2.04665,2.04665,2.04528,2.04528,16000000.0
2009-12-09 22:48:00,2.04602,2.04641,2.04602,2.0462,11000000.0
2009-12-09 22:49:00,2.0464,2.0466,2.04631,2.04631,12000000.0
2009-12-09 22:50:00,2.04624,2.04631,2.04597,2.04597,16000000.0
2009-12-09 22:51:00,2.04636,2.04668,2.04636,2.04668,6000000.0
2009-12-09 22:52:00,2.04672,2.04705,2.04658,2.0467,10000000.0
2009-12-09 22:53:00,2.04685,2.04695,2.04672,2.04678,8000000.0
2009-12-09 22:54:00,2.04701,2.04701,2.0468,2.0468,13000000.0
2009-12-09 22:55:00,2.04678,2.04686,2.04647,2.04647,9000000.0
2009-12-09 22:56:00,2.04638,2.04638,2.04615,2.04615,8000000.0
2009-12-09 22:57:00,2.04613,2.04617,2.04556,2.04556,7000000.0
2009-12-09 22:58:00,2.04541,2.04546,2.04521,2.04521,5000000.0
2009-12-09 22:59:00,2.04504,2.04505,2.04496,2.04505,9000000.0
2009-12-09 23:00:00,2.04535,2.0455,2.04531,2.0455,12000000.0
2009-12-09 23:01:00,2.04572,2.04587,2.0456,2.0456,6000000.0
2009-12-09 23:02:00,2.04554,2.04567,2.04496,2.04496,8000000.0
2009-12-09 23:03:00,2.04477,2.04477,2.0443,2.0443,12000000.0
2009-12-09 23:04:00,2.0441,2.0441,2.04299,2.04299,11000000.0
2009-12-09 23:05:00,2.04334,2.04353,2.04334,2.04353,11000000.0
2009-12-09 23:06:00,2.04436,2.04479,2.04436,2.04479,8000000.0
2009-12-09 23:07:00,2.04501,2.04517,2.04486,2.04515,9000000.0
2009-12-09 23:08:00,2.04527,2.0454,2.04523,2.04537,15000000.0
2009-12-09 23:09:00,2.04546,2.04582,2.04546,2.04582,7000000.0
2009-12-09 23:10:00,2.04597,2.04625,2.04597,2.04603,6000000.0
2009-12-09 23:11:00,2.04622,2.04651,2.0462,2.04651,7000000.0
2009-12-09 23:12:00,2.04628,2.04697,2.04628,2.04681,8000000.0
2009-12-09 23:13:00,2.04695,2.04809,2.04695,2.04809,7000000.0
2009-12-09 23:14:00,2.04757,2.04757,2.04681,2.04681,9000000.0
2009-12-09 23:15:00,2.04656,2.04665,2.04656,2.04664,8000000.0
2009-12-09 23:16:00,2.04677,2.04694,2.04677,2.04694,9000000.0
2009-12-09 23:17:00,2.04703,2.04743,2.04703,2.04728,11000000.0
2009-12-09 23:18:00,2.04755,2.04791,2.04755,2.04791,5000000.0
2009-12-09 23:19:00,2.04774,2.04774,2.04749,2.04762,11000000.0
2009-12-09 23:20:00,2.04805,2.04816,2.04795,2.04795,5000000.0
2009-12-09 23:21:00,2.04801,2.04811,2.04797,2.04803,6000000.0
2009-12-09 23:22:00,2.04802,2.04837,2.04802,2.04832,7000000.0
2009-12-09 23:23:00,2.04836,2.04836,2.04814,2.04818,7000000.0
2009-12-09 23:24:00,2.04806,2.04836,2.04806,2.04808,9000000.0
2009-12-09 23:25:00,2.04815,2.04818,2.04808,2.04817,15000000.0
2009-12-09 23:26:00,2.04773,2.04792,2.04753,2.04764,10000000.0
2009-12-09 23:27:00,2.04808,2.04818,2.04807,2.04807,12000000.0
2009-12-09 23:28:00,2.04817,2.04838,2.04817,2.04838,5000000.0
2009-12-09 23:29:00,2.04837,2.04837,2.04813,2.04813,25000000.0
2009-12-09 23:30:00,2.04819,2.04819,2.04767,2.04767,16000000.0
2009-12-09 23:31:00,2.04729,2.04729,2.04712,2.04712,14000000.0
2009-12-09 23:32:00,2.04705,2.04728,2.04705,2.04728,9000000.0
2009-12-09 23:33:00,2.04682,2.04682,2.04653,2.04653,8000000.0
2009-12-09 23:34:00,2.04611,2.04613,2.04571,2.04571,9000000.0
2009-12-09 23:35:00,2.04569,2.04579,2.04565,2.04579,12000000.0
2009-12-09 23:36:00,2.04587,2.04603,2.04587,2.04603,5000000.0
2009-12-09 23:37:00,2.04618,2.04642,2.04618,2.04635,8000000.0
2009-12-09 23:38:00,2.04641,2.04641,2.04635,2.04636,7000000.0
2009-12-09 23:39:00,2.04639,2.04654,2.04627,2.04639,11000000.0
2009-12-09 23:40:00,2.04662,2.04662,2.04617,2.04626,21000000.0
2009-12-09 23:41:00,2.04632,2.04632,2.04609,2.04614,8000000.0
2009-12-09 23:42:00,2.04621,2.04622,2.04615,2.04616,19000000.0
2009-12-09 23:43:00,2.04608,2.04618,2.04608,2.04618,8000000.0
2009-12-09 23:44:00,2.04613,2.04621,2.04599,2.04599,8000000.0
2009-12-09 23:45:00,2.04615,2.04638,2.04613,2.04638,7000000.0
2009-12-09 23:46:00,2.0465,2.04662,2.04638,2.04638,8000000.0
2009-12-09 23:47:00,2.04748,2.04772,2.04654,2.04654,6000000.0
2009-12-09 23:48:00,2.04657,2.04695,2.04657,2.04695,7000000.0
2009-12-09 23:49:00,2.04636,2.04765,2.04636,2.04765,6000000.0
2009-12-09 23:50:00,2.03898,2.03925,2.0388,2.03924,10000000.0
2009-12-09 23:51:00,2.04643,2.04663,2.04643,2.04656,10000000.0
2009-12-09 23:52:00,2.04681,2.04769,2.04681,2.04769,7000000.0
2009-12-09 23:53:00,2.04771,2.04786,2.04755,2.04755,11000000.0
2009-12-09 23:54:00,2.0475,2.0478,2.04722,2.04723,7000000.0
2009-12-09 23:55:00,2.04724,2.04743,2.04724,2.04743,9000000.0
2009-12-09 23:56:00,2.04748,2.04768,2.0474,2.04758,12000000.0
2009-12-09 23:57:00,2.04758,2.04778,2.04752,2.04768,25000000.0
2009-12-09 23:58:00,2.04776,2.04786,2.04762,2.04762,8000000.0
2009-12-09 23:59:00,2.04723,2.04751,2.04719,2.04729,18000000.0
2009-12-10 00:00:00,2.04684,2.04708,2.04684,2.04693,7000000.0
2009-12-10 00:01:00,2.04697,2.04721,2.04695,2.04715,8000000.0
2009-12-10 00:02:00,2.04702,2.04702,2.04645,2.04645,9000000.0
2009-12-10 00:03:00,2.04643,2.04643,2.0462,2.0462,12000000.0
2009-12-10 00:04:00,2.04638,2.04644,2.04624,2.04644,10000000.0
2009-12-10 00:05:00,2.04675,2.04675,2.04636,2.0467,6000000.0
2009-12-10 00:06:00,2.04623,2.04623,2.04584,2.04584,8000000.0
2009-12-10 00:07:00,2.04589,2.04597,2.04561,2.04579,9000000.0
2009-12-10 00:08:00,2.04559,2.04578,2.04558,2.04558,8000000.0
2009-12-10 00:09:00,2.04567,2.04577,2.04547,2.0457,7000000.0
2009-12-10 00:10:00,2.04552,2.04557,2.04547,2.04552,23000000.0
2009-12-10 00:11:00,2.04534,2.04542,2.04501,2.04501,10000000.0
2009-12-10 00:12:00,2.04508,2.04513,2.04474,2.04486,9000000.0
2009-12-10 00:13:00,2.04467,2.04474,2.04433,2.04433,8000000.0
2009-12-10 00:14:00,2.04438,2.0448,2.04438,2.0448,7000000.0
2009-12-10 00:15:00,2.04478,2.04478,2.04469,2.04475,9000000.0
2009-12-10 00:16:00,2.04453,2.04479,2.04453,2.04478,9000000.0
2009-12-10 00:17:00,2.04472,2.04494,2.04468,2.0447,7000000.0
2009-12-10 00:18:00,2.04454,2.04455,2.04389,2.04389,8000000.0
2009-12-10 00:19:00,2.04352,2.04352,2.04178,2.04178,6000000.0
2009-12-10 00:20:00,2.04182,2.0425,2.04131,2.04132,10000000.0
2009-12-10 00:21:00,2.0411,2.04121,2.04087,2.04121,8000000.0
2009-12-10 00:22:00,2.04072,2.04072,2.04032,2.04032,8000000.0
2009-12-10 00:23:00,2.04054,2.04074,2.0404,2.04074,8000000.0
2009-12-10 00:24:00,2.04078,2.0408,2.04064,2.04064,6000000.0
2009-12-10 00:25:00,2.04029,2.04035,2.03992,2.04006,11000000.0
2009-12-10 00:26:00,2.04013,2.04013,2.03974,2.03984,7000000.0
2009-12-10 00:27:00,2.03971,2.03974,2.03951,2.03951,10000000.0
2009-12-10 00:28:00,2.03908,2.03908,2.03823,2.03826,5000000.0
2009-12-10 00:29:00,2.03821,2.03887,2.03806,2.03853,10000000.0
2009-12-10 00:30:00,2.03834,2.03969,2.03834,2.03969,6000000.0
2009-12-10 00:31:00,2.03961,2.03975,2.03961,2.03961,7000000.0
2009-12-10 00:32:00,2.03958,2.03958,2.03929,2.03932,7000000.0
2009-12-10 00:33:00,2.03937,2.03963,2.03937,2.03963,9000000.0
2009-12-10 00:34:00,2.03934,2.03934,2.03897,2.03918,23000000.0
2009-12-10 00:35:00,2.03947,2.03996,2.03947,2.03994,7000000.0
2009-12-10 00:36:00,2.03993,2.04025,2.03993,2.04008,5000000.0
2009-12-10 00:37:00,2.04002,2.04002,2.03808,2.03971,6000000.0
2009-12-10 00:38:00,2.03906,2.03906,2.03813,2.03813,7000000.0
2009-12-10 00:39:00,2.03829,2.03829,2.03816,2.03825,7000000.0
2009-12-10 00:40:00,2.03791,2.03791,2.03647,2.03647,7000000.0
2009-12-10 00:41:00,2.03675,2.03722,2.03675,2.03712,6000000.0
2009-12-10 00:42:00,2.03744,2.03814,2.03744,2.03812,8000000.0
2009-12-10 00:43:00,2.03824,2.0387,2.03821,2.0387,5000000.0
2009-12-10 00:44:00,2.03879,2.03879,2.03804,2.03828,6000000.0
2009-12-10 00:45:00,2.03872,2.03891,2.03868,2.03882,16000000.0
2009-12-10 00:46:00,2.03886,2.03888,2.03857,2.03871,10000000.0
2009-12-10 00:47:00,2.03903,2.03905,2.03885,2.03887,7000000.0
2009-12-10 00:48:00,2.03889,2.0393,2.03889,2.0393,8000000.0
2009-12-10 00:49:00,2.03915,2.03918,2.03869,2.03918,10000000.0
2009-12-10 00:50:00,2.03908,2.03958,2.03896,2.03958,10000000.0
2009-12-10 00:51:00,2.03965,2.03972,2.03947,2.03964,8000000.0
2009-12-10 00:52:00,2.03962,2.03968,2.03946,2.03946,5000000.0
2009-12-10 00:53:00,2.03956,2.03973,2.03952,2.03969,5000000.0
2009-12-10 00:54:00,2.03947,2.03947,2.03896,2.03919,10000000.0
2009-12-10 00:55:00,2.03913,2.03937,2.03901,2.03926,7000000.0
2009-12-10 00:56:00,2.03958,2.03987,2.03958,2.03973,5000000.0
2009-12-10 00:57:00,2.03955,2.03955,2.03918,2.03944,7000000.0
2009-12-10 00:58:00,2.03866,2.03884,2.03831,2.03864,10000000.0
2009-12-10 00:59:00,2.03872,2.03921,2.03872,2.03921,7000000.0
2009-12-10 01:00:00,2.0393,2.0393,2.03906,2.03906,19000000.0
2009-12-10 01:01:00,2.03889,2.03889,2.03853,2.03858,12000000.0
2009-12-10 01:02:00,2.03859,2.03893,2.03858,2.03858,8000000.0
2009-12-10 01:03:00,2.03854,2.03854,2.03808,2.03808,7000000.0
2009-12-10 01:04:00,2.03829,2.03887,2.03827,2.03887,8000000.0
2009-12-10 01:05:00,2.03909,2.03909,2.03895,2.03899,7000000.0
2009-12-10 01:06:00,2.03908,2.03922,2.03895,2.03922,8000000.0
2009-12-10 01:07:00,2.03931,2.03969,2.03928,2.03965,8000000.0
2009-12-10 01:08:00,2.03953,2.03961,2.03943,2.03961,5000000.0
2009-12-10 01:09:00,2.03944,2.03974,2.03928,2.03942,7000000.0
2009-12-10 01:10:00,2.03987,2.03996,2.03983,2.03983,5000000.0
2009-12-10 01:11:00,2.03978,2.03994,2.03969,2.03969,11000000.0
2009-12-10 01:12:00,2.03984,2.04019,2.03984,2.04019,8000000.0
2009-12-10 01:13:00,2.04026,2.04076,2.04026,2.04076,8000000.0
2009-12-10 01:14:00,2.04077,2.041,2.04077,2.04082,10000000.0
2009-12-10 01:15:00,2.0408,2.0409,2.04077,2.0409,5000000.0
2009-12-10 01:16:00,2.04069,2.0407,2.04059,2.04068,6000000.0
2009-12-10 01:17:00,2.04075,2.04094,2.04075,2.04091,5000000.0
2009-12-10 01:18:00,2.0409,2.0409,2.04045,2.04045,8000000.0
2009-12-10 01:19:00,2.04031,2.04045,2.04024,2.0403,11000000.0
2009-12-10 01:20:00,2.04026,2.04026,2.04012,2.04012,13000000.0
2009-12-10 01:21:00,2.04022,2.04027,2.0402,2.04027,7000000.0
2009-12-10 01:22:00,2.03998,2.03998,2.03975,2.03976,7000000.0
2009-12-10 01:23:00,2.03967,2.0397,2.03953,2.03953,11000000.0
2009-12-10 01:24:00,2.03949,2.03957,2.03943,2.03943,7000000.0
2009-12-10 01:25:00,2.03951,2.03954,2.03928,2.03928,9000000.0
2009-12-10 01:26:00,2.03924,2.03924,2.0391,2.03915,14000000.0
2009-12-10 01:27:00,2.03913,2.03913,2.03907,2.03908,15000000.0
2009-12-10 01:28:00,2.03905,2.03919,2.03892,2.03919,9000000.0
2009-12-10 01:29:00,2.03955,2.03963,2.03945,2.0396,10000000.0
2009-12-10 01:30:00,2.03963,2.03966,2.03937,2.0395,11000000.0
2009-12-10 01:31:00,2.03973,2.03973,2.03946,2.03946,10000000.0
2009-12-10 01:32:00,2.03942,2.03963,2.03932,2.03944,18000000.0
2009-12-10 01:33:00,2.03948,2.03948,2.03893,2.03931,20000000.0
2009-12-10 01:34:00,2.03915,2.0396,2.03915,2.0396,16000000.0
2009-12-10 01:35:00,2.0396,2.0396,2.03945,2.03948,8000000.0
2009-12-10 01:36:00,2.03939,2.03967,2.03911,2.03911,9000000.0
2009-12-10 01:37:00,2.03931,2.03953,2.03925,2.03953,7000000.0
2009-12-10 01:38:00,2.03959,2.03959,2.03953,2.03954,12000000.0
2009-12-10 01:39:00,2.03923,2.03925,2.0392,2.03921,12000000.0
2009-12-10 01:40:00,2.03912,2.03916,2.03912,2.03916,7000000.0
2009-12-10 01:41:00,2.03923,2.03983,2.03923,2.03983,11000000.0
2009-12-10 01:42:00,2.03972,2.03974,2.0397,2.03973,7000000.0
2009-12-10 01:43:00,2.03944,2.03944,2.03905,2.03938,8000000.0
2009-12-10 01:44:00,2.03949,2.03954,2.03948,2.03954,7000000.0
2009-12-10 01:45:00,2.03953,2.03953,2.0393,2.0393,7000000.0
2009-12-10 01:46:00,2.03936,2.0396,2.03936,2.03955,7000000.0
2009-12-10 01:47:00,2.03991,2.03991,2.03937,2.03937,14000000.0
2009-12-10 01:48:00,2.03959,2.03959,2.03933,2.03933,7000000.0
2009-12-10 01:49:00,2.03952,2.03963,2.03941,2.03963,5000000.0
2009-12-10 01:50:00,2.03965,2.03966,2.03949,2.03966,10000000.0
2009-12-10 01:51:00,2.03955,2.03985,2.03955,2.03978,16000000.0
2009-12-10 01:52:00,2.04014,2.04078,2.04014,2.04078,13000000.0
2009-12-10 01:53:00,2.04098,2.04103,2.04096,2.04103,7000000.0
2009-12-10 01:54:00,2.04107,2.04107,2.04069,2.04073,9000000.0
2009-12-10 01:55:00,2.04095,2.04096,2.0407,2.0407,12000000.0
2009-12-10 01:56:00,2.04053,2.04053,2.04021,2.04044,17000000.0
2009-12-10 01:57:00,2.04033,2.04059,2.04028,2.04035,13000000.0
2009-12-10 01:58:00,2.04021,2.04023,2.04011,2.04011,10000000.0
2009-12-10 01:59:00,2.03993,2.03993,2.03967,2.03967,5000000.0
2009-12-10 02:00:00,2.04012,2.04012,2.03995,2.04009,7000000.0
2009-12-10 02:01:00,2.04012,2.04012,2.0398,2.04009,8000000.0
2009-12-10 02:02:00,2.04016,2.04016,2.0399,2.04001,5000000.0
2009-12-10 02:03:00,2.04,2.04005,2.03811,2.04005,6000000.0
2009-12-10 02:04:00,2.04001,2.04001,2.0398,2.03992,9000000.0
2009-12-10 02:05:00,2.03979,2.03992,2.03978,2.0399,10000000.0
2009-12-10 02:06:00,2.03987,2.04001,2.03981,2.04001,8000000.0
2009-12-10 02:07:00,2.04009,2.04022,2.04005,2.04007,8000000.0
2009-12-10 02:08:00,2.04004,2.04011,2.0397,2.04008,10000000.0
2009-12-10 02:09:00,2.03987,2.04008,2.03986,2.03993,7000000.0
2009-12-10 02:10:00,2.0396,2.03998,2.0396,2.03998,6000000.0
2009-12-10 02:11:00,2.04039,2.04119,2.04039,2.04119,8000000.0
2009-12-10 02:12:00,2.04101,2.04101,2.04089,2.04091,7000000.0
2009-12-10 02:13:00,2.04095,2.04095,2.04079,2.04079,7000000.0
2009-12-10 02:14:00,2.04082,2.04098,2.04076,2.04096,7000000.0
2009-12-10 02:15:00,2.04107,2.04126,2.04088,2.04088,8000000.0
2009-12-10 02:16:00,2.04077,2.04096,2.04068,2.0408,9000000.0
2009-12-10 02:17:00,2.04086,2.04095,2.04071,2.04091,9000000.0
2009-12-10 02:18:00,2.04083,2.04083,2.04051,2.04051,8000000.0
2009-12-10 02:19:00,2.04051,2.04051,2.04009,2.04039,11000000.0
2009-12-10 02:20:00,2.03996,2.04005,2.03987,2.04001,9000000.0
2009-12-10 02:21:00,2.03996,2.03996,2.0397,2.03981,7000000.0
2009-12-10 02:22:00,2.03968,2.03968,2.03953,2.03956,8000000.0
2009-12-10 02:23:00,2.03946,2.03946,2.03932,2.03934,6000000.0
2009-12-10 02:24:00,2.03905,2.0392,2.03885,2.03919,8000000.0
2009-12-10 02:25:00,2.03919,2.03924,2.03903,2.03903,11000000.0
2009-12-10 02:26:00,2.0395,2.04043,2.0395,2.04043,7000000.0
2009-12-10 02:27:00,2.04035,2.04055,2.04033,2.04033,6000000.0
2009-12-10 02:28:00,2.04063,2.04109,2.0405,2.04109,6000000.0
2009-12-10 02:29:00,2.04169,2.04169,2.04062,2.04062,7000000.0
2009-12-10 02:30:00,2.03869,2.03869,2.03384,2.03384,6000000.0
2009-12-10 02:31:00,2.03347,2.03554,2.03347,2.03554,8000000.0
2009-12-10 02:32:00,2.03513,2.03513,2.03274,2.03274,7000000.0
2009-12-10 02:33:00,2.03292,2.03363,2.03292,2.03363,8000000.0
2009-12-10 02:34:00,2.03456,2.03496,2.03417,2.03417,7000000.0
2009-12-10 02:35:00,2.03435,2.03479,2.03435,2.03473,11000000.0
2009-12-10 02:36:00,2.03523,2.03566,2.03523,2.03566,7000000.0
2009-12-10 02:37:00,2.03557,2.03557,2.03403,2.03403,7000000.0
2009-12-10 02:38:00,2.03396,2.03402,2.03372,2.03372,7000000.0
2009-12-10 02:39:00,2.03394,2.03424,2.03383,2.03383,8000000.0
2009-12-10 02:40:00,2.03393,2.03426,2.03393,2.0341,6000000.0
2009-12-10 02:41:00,2.03362,2.03362,2.03313,2.03317,5000000.0
2009-12-10 02:42:00,2.0328,2.03288,2.03263,2.0327,8000000.0
2009-12-10 02:43:00,2.03286,2.03286,2.03267,2.03267,9000000.0
2009-12-10 02:44:00,2.03271,2.03323,2.03271,2.03323,7000000.0
2009-12-10 02:45:00,2.0327,2.03304,2.0327,2.03304,5000000.0
2009-12-10 02:46:00,2.033,2.03319,2.033,2.03319,7000000.0
2009-12-10 02:47:00,2.03325,2.03353,2.03324,2.03353,6000000.0
2009-12-10 02:48:00,2.03357,2.03396,2.03357,2.03382,5000000.0
2009-12-10 02:49:00,2.03435,2.03481,2.03435,2.03474,11000000.0
2009-12-10 02:50:00,2.03495,2.03512,2.03485,2.03485,5000000.0
2009-12-10 02:51:00,2.03517,2.0359,2.03517,2.03582,8000000.0
2009-12-10 02:52:00,2.03596,2.03611,2.03535,2.03544,7000000.0
2009-12-10 02:53:00,2.03564,2.03588,2.03563,2.03563,8000000.0
2009-12-10 02:54:00,2.03546,2.03581,2.03538,2.03538,7000000.0
2009-12-10 02:55:00,2.03498,2.03498,2.03446,2.03452,8000000.0
2009-12-10 02:56:00,2.0348,2.03543,2.03469,2.03543,10000000.0
2009-12-10 02:57:00,2.03588,2.03609,2.03572,2.03609,8000000.0
2009-12-10 02:58:00,2.03592,2.03653,2.03592,2.03653,7000000.0
2009-12-10 02:59:00,2.0367,2.0367,2.0361,2.03617,9000000.0
2009-12-10 03:00:00,2.03622,2.03622,2.03555,2.03555,7000000.0
2009-12-10 03:01:00,2.03544,2.03544,2.0353,2.03534,6000000.0
2009-12-10 03:02:00,2.03567,2.03606,2.03567,2.03605,6000000.0
2009-12-10 03:03:00,2.03599,2.03599,2.0355,2.0355,6000000.0
2009-12-10 03:04:00,2.03528,2.03537,2.03504,2.03504,7000000.0
2009-12-10 03:05:00,2.03495,2.03504,2.03469,2.0349,8000000.0
2009-12-10 03:06:00,2.03525,2.03545,2.03514,2.03514,5000000.0
2009-12-10 03:07:00,2.03476,2.03481,2.03458,2.03459,8000000.0
2009-12-10 03:08:00,2.03438,2.03472,2.03438,2.03471,7000000.0
2009-12-10 03:09:00,2.03495,2.03495,2.03457,2.03457,8000000.0
2009-12-10 03:10:00,2.03442,2.03444,2.03424,2.03442,11000000.0
2009-12-10 03:11:00,2.03439,2.03439,2.0341,2.03427,10000000.0
2009-12-10 03:12:00,2.03363,2.03383,2.03354,2.03378,7000000.0
2009-12-10 03:13:00,2.03422,2.03456,2.03419,2.03456,8000000.0
2009-12-10 03:14:00,2.03492,2.03527,2.03492,2.03527,5000000.0
2009-12-10 03:15:00,2.03536,2.03536,2.03489,2.03489,5000000.0
2009-12-10 03:16:00,2.03456,2.03457,2.03439,2.03439,6000000.0
2009-12-10 03:17:00,2.0346,2.0346,2.03403,2.03458,11000000.0
2009-12-10 03:18:00,2.0344,2.0344,2.03411,2.03412,10000000.0
2009-12-10 03:19:00,2.03414,2.03414,2.03389,2.03402,7000000.0
2009-12-10 03:20:00,2.0341,2.03431,2.03407,2.03409,10000000.0
2009-12-10 03:21:00,2.03403,2.03413,2.03378,2.03384,7000000.0
2009-12-10 03:22:00,2.0336,2.03379,2.03348,2.03379,5000000.0
2009-12-10 03:23:00,2.03371,2.03372,2.0337,2.0337,4000000.0
2009-12-10 03:24:00,2.03338,2.03357,2.03338,2.03353,5000000.0
2009-12-10 03:25:00,2.03343,2.03343,2.03258,2.03258,8000000.0
2009-12-10 03:26:00,2.03244,2.03261,2.03238,2.03258,7000000.0
2009-12-10 03:27:00,2.03238,2.0327,2.03238,2.03265,5000000.0
2009-12-10 03:28:00,2.03274,2.03296,2.03269,2.03296,8000000.0
2009-12-10 03:29:00,2.03291,2.0332,2.0328,2.0332,11000000.0
2009-12-10 03:30:00,2.03325,2.03349,2.03316,2.03316,8000000.0
2009-12-10 03:31:00,2.03362,2.03368,2.0336,2.0336,9000000.0
2009-12-10 03:32:00,2.03368,2.03413,2.03368,2.03387,9000000.0
2009-12-10 03:33:00,2.03405,2.0343,2.03405,2.0343,7000000.0
2009-12-10 03:34:00,2.03438,2.03486,2.03438,2.03484,6000000.0
2009-12-10 03:35:00,2.03493,2.0352,2.03487,2.0352,10000000.0
2009-12-10 03:36:00,2.03541,2.03577,2.03535,2.03577,8000000.0
2009-12-10 03:37:00,2.03561,2.03581,2.03558,2.03558,9000000.0
2009-12-10 03:38:00,2.03551,2.03554,2.03542,2.03542,7000000.0
2009-12-10 03:39:00,2.03546,2.03546,2.03518,2.03518,8000000.0
2009-12-10 03:40:00,2.03523,2.0353,2.03521,2.0353,11000000.0
2009-12-10 03:41:00,2.03538,2.03541,2.03519,2.03539,8000000.0
2009-12-10 03:42:00,2.03529,2.03534,2.03518,2.0353,5000000.0
2009-12-10 03:43:00,2.03526,2.03532,2.03523,2.0353,7000000.0
2009-12-10 03:44:00,2.03534,2.03552,2.03534,2.03546,8000000.0
2009-12-10 03:45:00,2.03534,2.03563,2.03525,2.0354,8000000.0
2009-12-10 03:46:00,2.03542,2.0358,2.03542,2.03577,8000000.0
2009-12-10 03:47:00,2.03566,2.03575,2.03521,2.03521,7000000.0
2009-12-10 03:48:00,2.03506,2.03506,2.03369,2.03418,11000000.0
2009-12-10 03:49:00,2.034,2.03414,2.03392,2.03403,8000000.0
2009-12-10 03:50:00,2.03414,2.0345,2.03414,2.0344,7000000.0
2009-12-10 03:51:00,2.03434,2.03454,2.03428,2.03428,6000000.0
2009-12-10 03:52:00,2.03441,2.035,2.03441,2.03463,8000000.0
2009-12-10 03:53:00,2.03459,2.03461,2.03443,2.03443,10000000.0
2009-12-10 03:54:00,2.03456,2.03456,2.03445,2.03451,11000000.0
2009-12-10 03:55:00,2.03439,2.0345,2.03428,2.0344,7000000.0
2009-12-10 03:56:00,2.03416,2.03445,2.03413,2.03413,6000000.0
2009-12-10 03:57:00,2.03403,2.03421,2.034,2.03418,8000000.0
2009-12-10 03:58:00,2.03409,2.03423,2.03409,2.03418,8000000.0
2009-12-10 03:59:00,2.03392,2.03398,2.03363,2.0337,7000000.0
2009-12-10 04:00:00,2.03375,2.03375,2.03324,2.03335,9000000.0
2009-12-10 04:01:00,2.03334,2.03355,2.03331,2.03355,7000000.0
2009-12-10 04:02:00,2.03342,2.03392,2.03342,2.03392,8000000.0
2009-12-10 04:03:00,2.03368,2.03373,2.03358,2.03358,6000000.0
2009-12-10 04:04:00,2.03323,2.03335,2.03317,2.03317,5000000.0
2009-12-10 04:05:00,2.03279,2.03308,2.03106,2.03106,9000000.0
2009-12-10 04:06:00,2.03293,2.03302,2.03263,2.03263,8000000.0
2009-12-10 04:07:00,2.03251,2.03264,2.03237,2.03242,11000000.0
2009-12-10 04:08:00,2.03224,2.03224,2.03208,2.03208,5000000.0
2009-12-10 04:09:00,2.03198,2.03198,2.03182,2.03182,8000000.0
2009-12-10 04:10:00,2.03165,2.03184,2.03156,2.03184,10000000.0
2009-12-10 04:11:00,2.0315,2.03171,2.0315,2.03171,7000000.0
2009-12-10 04:12:00,2.03167,2.03167,2.03104,2.03141,8000000.0
2009-12-10 04:13:00,2.03126,2.03126,2.03058,2.03058,8000000.0
2009-12-10 04:14:00,2.03107,2.03147,2.03107,2.03147,7000000.0
2009-12-10 04:15:00,2.03183,2.03236,2.03183,2.03228,7000000.0
2009-12-10 04:16:00,2.0325,2.03252,2.03228,2.03245,6000000.0
2009-12-10 04:17:00,2.03246,2.03275,2.03246,2.03275,5000000.0
2009-12-10 04:18:00,2.03278,2.03292,2.03278,2.03292,6000000.0
2009-12-10 04:19:00,2.03265,2.03291,2.03257,2.03268,7000000.0
2009-12-10 04:20:00,2.0326,2.0326,2.03228,2.03258,10000000.0
2009-12-10 04:21:00,2.03249,2.03275,2.03249,2.03267,7000000.0
2009-12-10 04:22:00,2.03276,2.03279,2.03259,2.03276,8000000.0
2009-12-10 04:23:00,2.03296,2.0331,2.03296,2.03301,7000000.0
2009-12-10 04:24:00,2.03333,2.03365,2.03333,2.03365,6000000.0
2009-12-10 04:25:00,2.03344,2.03361,2.03304,2.03332,11000000.0
2009-12-10 04:26:00,2.03329,2.03339,2.03321,2.03332,7000000.0
2009-12-10 04:27:00,2.03344,2.03362,2.03338,2.03362,8000000.0
2009-12-10 04:28:00,2.03367,2.03369,2.03356,2.03364,8000000.0
2009-12-10 04:29:00,2.03353,2.03359,2.03338,2.03346,8000000.0
2009-12-10 04:30:00,2.03328,2.03347,2.0332,2.03347,9000000.0
2009-12-10 04:31:00,2.03351,2.03367,2.03343,2.03367,10000000.0
2009-12-10 04:32:00,2.03361,2.03368,2.03355,2.03363,8000000.0
2009-12-10 04:33:00,2.03364,2.03366,2.03347,2.03347,8000000.0
2009-12-10 04:34:00,2.03366,2.03366,2.03347,2.03347,7000000.0
2009-12-10 04:35:00,2.03413,2.03436,2.03413,2.03421,7000000.0
2009-12-10 04:36:00,2.03431,2.03445,2.03431,2.03442,8000000.0
2009-12-10 04:37:00,2.03421,2.03421,2.03378,2.03384,5000000.0
2009-12-10 04:38:00,2.03459,2.03459,2.03439,2.0344,9000000.0
2009-12-10 04:39:00,2.03443,2.03471,2.03443,2.03471,9000000.0
2009-12-10 04:40:00,2.03452,2.03472,2.03447,2.03461,7000000.0
2009-12-10 04:41:00,2.03466,2.03494,2.03466,2.03494,8000000.0
2009-12-10 04:42:00,2.03495,2.03499,2.03482,2.03482,5000000.0
2009-12-10 04:43:00,2.03472,2.03472,2.03429,2.03446,11000000.0
2009-12-10 04:44:00,2.03455,2.0346,2.03445,2.03445,7000000.0
2009-12-10 04:45:00,2.03451,2.03451,2.03421,2.0343,6000000.0
2009-12-10 04:46:00,2.0346,2.03464,2.03444,2.03444,7000000.0
2009-12-10 04:47:00,2.03463,2.03469,2.03443,2.03443,7000000.0
2009-12-10 04:48:00,2.03452,2.03472,2.03452,2.03455,7000000.0
2009-12-10 04:49:00,2.03483,2.03483,2.03424,2.03438,11000000.0
2009-12-10 04:50:00,2.03436,2.03473,2.03436,2.03473,9000000.0
2009-12-10 04:51:00,2.03469,2.03469,2.0344,2.0344,7000000.0
2009-12-10 04:52:00,2.03433,2.03444,2.0343,2.03438,5000000.0
2009-12-10 04:53:00,2.03427,2.03459,2.03427,2.03431,6000000.0
2009-12-10 04:54:00,2.0344,2.0344,2.03406,2.03406,8000000.0
2009-12-10 04:55:00,2.03412,2.03435,2.03412,2.03429,8000000.0
2009-12-10 04:56:00,2.03431,2.03431,2.03396,2.03396,6000000.0
2009-12-10 04:57:00,2.03367,2.03392,2.03367,2.03392,8000000.0
2009-12-10 04:58:00,2.03392,2.03417,2.03375,2.03417,8000000.0
2009-12-10 04:59:00,2.03419,2.03419,2.03404,2.03409,8000000.0
2009-12-10 05:00:00,2.034,2.03431,2.034,2.03428,7000000.0
2009-12-10 05:01:00,2.03436,2.03443,2.03383,2.03428,9000000.0
2009-12-10 05:02:00,2.03429,2.03444,2.03423,2.03431,7000000.0
2009-12-10 05:03:00,2.03418,2.03428,2.03418,2.03422,7000000.0
2009-12-10 05:04:00,2.03403,2.03459,2.03403,2.03459,5000000.0
2009-12-10 05:05:00,2.03455,2.03479,2.03455,2.03475,5000000.0
2009-12-10 05:06:00,2.03478,2.03489,2.03459,2.03489,8000000.0
2009-12-10 05:07:00,2.035,2.03503,2.03481,2.03503,8000000.0
2009-12-10 05:08:00,2.03452,2.03509,2.03447,2.03494,7000000.0
2009-12-10 05:09:00,2.03522,2.03524,2.03506,2.03524,7000000.0
2009-12-10 05:10:00,2.03519,2.03519,2.03436,2.03436,5000000.0
2009-12-10 05:11:00,2.03527,2.03532,2.03505,2.03518,8000000.0
2009-12-10 05:12:00,2.03516,2.03522,2.03501,2.03501,11000000.0
2009-12-10 05:13:00,2.03472,2.03524,2.03472,2.03524,8000000.0
2009-12-10 05:14:00,2.03456,2.03469,2.03449,2.0345,7000000.0
2009-12-10 05:15:00,2.03485,2.03503,2.03483,2.03483,7000000.0
2009-12-10 05:16:00,2.03471,2.03479,2.03462,2.03469,7000000.0
2009-12-10 05:17:00,2.03464,2.03484,2.03464,2.03475,7000000.0
2009-12-10 05:18:00,2.03472,2.03482,2.03462,2.0348,8000000.0
2009-12-10 05:19:00,2.03448,2.03468,2.03424,2.0346,9000000.0
2009-12-10 05:20:00,2.03447,2.03447,2.03427,2.03427,9000000.0
2009-12-10 05:21:00,2.03358,2.03431,2.03358,2.03369,8000000.0
2009-12-10 05:22:00,2.03389,2.0342,2.03389,2.03406,7000000.0
2009-12-10 05:23:00,2.03391,2.03415,2.03369,2.034,10000000.0
2009-12-10 05:24:00,2.0343,2.0343,2.03404,2.03407,8000000.0
2009-12-10 05:25:00,2.03425,2.03425,2.03337,2.03337,7000000.0
2009-12-10 05:26:00,2.03415,2.03415,2.03376,2.03386,7000000.0
2009-12-10 05:27:00,2.03376,2.03393,2.03376,2.03378,8000000.0
2009-12-10 05:28:00,2.03392,2.03394,2.0337,2.03375,9000000.0
2009-12-10 05:29:00,2.03369,2.03372,2.03347,2.03347,6000000.0
2009-12-10 05:30:00,2.03356,2.03357,2.03347,2.03347,10000000.0
2009-12-10 05:31:00,2.03326,2.03338,2.03318,2.03328,9000000.0
2009-12-10 05:32:00,2.0331,2.03333,2.0331,2.03326,8000000.0
2009-12-10 05:33:00,2.03321,2.03322,2.03288,2.03298,5000000.0
2009-12-10 05:34:00,2.03268,2.03284,2.03246,2.03264,8000000.0
2009-12-10 05:35:00,2.03224,2.03224,2.03178,2.03178,7000000.0
2009-12-10 05:36:00,2.03204,2.03243,2.03204,2.03243,5000000.0
2009-12-10 05:37:00,2.03254,2.03254,2.03246,2.0325,6000000.0
2009-12-10 05:38:00,2.03243,2.03281,2.03243,2.03281,9000000.0
2009-12-10 05:39:00,2.03288,2.03305,2.03282,2.03301,7000000.0
2009-12-10 05:40:00,2.03301,2.03301,2.03274,2.03274,7000000.0
2009-12-10 05:41:00,2.0325,2.0327,2.03232,2.0325,8000000.0
2009-12-10 05:42:00,2.03194,2.032,2.03141,2.03143,7000000.0
2009-12-10 05:43:00,2.03156,2.03203,2.03156,2.03195,6000000.0
2009-12-10 05:44:00,2.03202,2.03202,2.0298,2.03172,8000000.0
2009-12-10 05:45:00,2.03201,2.03207,2.03182,2.03198,11000000.0
2009-12-10 05:46:00,2.03204,2.03221,2.03203,2.0322,7000000.0
2009-12-10 05:47:00,2.03241,2.03241,2.03217,2.03217,8000000.0
2009-12-10 05:48:00,2.03219,2.03219,2.0318,2.03182,6000000.0
2009-12-10 05:49:00,2.03128,2.03153,2.03126,2.03126,8000000.0
2009-12-10 05:50:00,2.03136,2.03157,2.03133,2.03155,9000000.0
2009-12-10 05:51:00,2.03196,2.03235,2.03192,2.03235,8000000.0
2009-12-10 05:52:00,2.03254,2.0328,2.03251,2.03277,8000000.0
2009-12-10 05:53:00,2.03275,2.03297,2.03275,2.03297,7000000.0
2009-12-10 05:54:00,2.03312,2.03333,2.03312,2.03333,5000000.0
2009-12-10 05:55:00,2.03336,2.03348,2.03336,2.03348,5000000.0
2009-12-10 05:56:00,2.03347,2.03364,2.03347,2.03355,11000000.0
2009-12-10 05:57:00,2.03352,2.03368,2.03349,2.03362,8000000.0
2009-12-10 05:58:00,2.03371,2.03385,2.03353,2.03385,9000000.0
2009-12-10 05:59:00,2.03386,2.03394,2.03326,2.03355,11000000.0
2009-12-10 06:00:00,2.03367,2.03389,2.03364,2.03366,8000000.0
2009-12-10 06:01:00,2.03357,2.03375,2.03357,2.03366,7000000.0
2009-12-10 06:02:00,2.0336,2.0336,2.03329,2.03337,7000000.0
2009-12-10 06:03:00,2.03338,2.03339,2.03318,2.03324,8000000.0
2009-12-10 06:04:00,2.03339,2.03345,2.03312,2.03336,7000000.0
2009-12-10 06:05:00,2.03317,2.03317,2.03286,2.03302,7000000.0
2009-12-10 06:06:00,2.03315,2.03315,2.03302,2.03307,5000000.0
2009-12-10 06:07:00,2.03328,2.03352,2.03328,2.03352,7000000.0
2009-12-10 06:08:00,2.03353,2.03408,2.03353,2.03408,7000000.0
2009-12-10 06:09:00,2.0339,2.03415,2.03375,2.03415,8000000.0
2009-12-10 06:10:00,2.03426,2.03426,2.03372,2.03372,8000000.0
2009-12-10 06:11:00,2.0341,2.0341,2.03392,2.03395,5000000.0
2009-12-10 06:12:00,2.03391,2.03406,2.03372,2.03372,8000000.0
2009-12-10 06:13:00,2.03358,2.03358,2.03337,2.03337,5000000.0
2009-12-10 06:14:00,2.03332,2.03349,2.03324,2.03334,10000000.0
2009-12-10 06:15:00,2.0337,2.03387,2.03367,2.03367,8000000.0
2009-12-10 06:16:00,2.03387,2.03387,2.03346,2.03364,6000000.0
2009-12-10 06:17:00,2.03365,2.03395,2.03365,2.03381,7000000.0
2009-12-10 06:18:00,2.03383,2.03383,2.03359,2.03379,5000000.0
2009-12-10 06:19:00,2.03401,2.03417,2.03401,2.03411,7000000.0
2009-12-10 06:20:00,2.03401,2.03401,2.0338,2.0338,5000000.0
2009-12-10 06:21:00,2.03386,2.03386,2.0333,2.0333,8000000.0
2009-12-10 06:22:00,2.03317,2.03342,2.03317,2.03317,8000000.0
2009-12-10 06:23:00,2.03349,2.03349,2.03296,2.03296,8000000.0
2009-12-10 06:24:00,2.03309,2.03313,2.03289,2.03289,11000000.0
2009-12-10 06:25:00,2.03288,2.03288,2.03262,2.0327,5000000.0
2009-12-10 06:26:00,2.03273,2.03298,2.03254,2.03295,11000000.0
2009-12-10 06:27:00,2.03315,2.03372,2.03315,2.03372,7000000.0
2009-12-10 06:28:00,2.03386,2.03386,2.03352,2.03352,6000000.0
2009-12-10 06:29:00,2.03323,2.03358,2.03321,2.03358,8000000.0
2009-12-10 06:30:00,2.03381,2.03407,2.0338,2.03407,8000000.0
2009-12-10 06:31:00,2.03416,2.03435,2.03408,2.03435,7000000.0
2009-12-10 06:32:00,2.03428,2.03428,2.03414,2.03415,7000000.0
2009-12-10 06:33:00,2.03405,2.03474,2.03405,2.03474,7000000.0
2009-12-10 06:34:00,2.03461,2.03461,2.03423,2.03439,7000000.0
2009-12-10 06:35:00,2.03408,2.03427,2.03408,2.03422,8000000.0
2009-12-10 06:36:00,2.03419,2.03424,2.03387,2.03424,7000000.0
2009-12-10 06:37:00,2.0343,2.0346,2.0343,2.03453,10000000.0
2009-12-10 06:38:00,2.03431,2.03431,2.03378,2.03378,5000000.0
2009-12-10 06:39:00,2.03379,2.03379,2.03348,2.03348,5000000.0
2009-12-10 06:40:00,2.03347,2.03366,2.0334,2.03366,6000000.0
2009-12-10 06:41:00,2.03361,2.03371,2.03342,2.03371,7000000.0
2009-12-10 06:42:00,2.03374,2.03388,2.03363,2.03388,5000000.0
2009-12-10 06:43:00,2.0339,2.03397,2.03375,2.03375,7000000.0
2009-12-10 06:44:00,2.03358,2.03414,2.03358,2.03414,8000000.0
2009-12-10 06:45:00,2.03378,2.03378,2.03367,2.03376,6000000.0
2009-12-10 06:46:00,2.03391,2.03391,2.03363,2.03368,5000000.0
2009-12-10 06:47:00,2.03388,2.03411,2.03388,2.03401,8000000.0
2009-12-10 06:48:00,2.03377,2.03387,2.03364,2.03364,5000000.0
2009-12-10 06:49:00,2.03358,2.03383,2.03358,2.03382,8000000.0
2009-12-10 06:50:00,2.0338,2.03397,2.0338,2.03389,10000000.0
2009-12-10 06:51:00,2.03377,2.03377,2.03346,2.03346,10000000.0
2009-12-10 06:52:00,2.03324,2.03333,2.03315,2.0333,8000000.0
2009-12-10 06:53:00,2.03311,2.03311,2.03283,2.03284,8000000.0
2009-12-10 06:54:00,2.03322,2.03322,2.03292,2.03297,8000000.0
2009-12-10 06:55:00,2.03296,2.03336,2.03296,2.03312,6000000.0
2009-12-10 06:56:00,2.03308,2.03308,2.03291,2.03297,8000000.0
2009-12-10 06:57:00,2.03323,2.0333,2.03312,2.03312,7000000.0
2009-12-10 06:58:00,2.0331,2.03327,2.03301,2.0332,7000000.0
2009-12-10 06:59:00,2.03303,2.03307,2.0329,2.03307,6000000.0
2009-12-10 07:00:00,2.03303,2.03305,2.03287,2.03287,7000000.0
2009-12-10 07:01:00,2.03286,2.033,2.03284,2.03284,5000000.0
2009-12-10 07:02:00,2.03272,2.0328,2.03247,2.03272,6000000.0
2009-12-10 07:03:00,2.03288,2.03305,2.03288,2.03305,5000000.0
2009-12-10 07:04:00,2.03309,2.0333,2.03309,2.03321,8000000.0
2009-12-10 07:05:00,2.03311,2.03321,2.03306,2.03321,6000000.0
2009-12-10 07:06:00,2.0329,2.03325,2.0329,2.03314,5000000.0
2009-12-10 07:07:00,2.03302,2.03311,2.03301,2.0331,5000000.0
2009-12-10 07:08:00,2.03306,2.03306,2.03256,2.03256,5000000.0
2009-12-10 07:09:00,2.03306,2.03306,2.03268,2.03301,8000000.0
2009-12-10 07:10:00,2.0329,2.03294,2.03275,2.0329,7000000.0
2009-12-10 07:11:00,2.03279,2.03291,2.03267,2.03287,10000000.0
2009-12-10 07:12:00,2.03259,2.03283,2.03259,2.03279,5000000.0
2009-12-10 07:13:00,2.03256,2.033,2.03256,2.03281,8000000.0
2009-12-10 07:14:00,2.03251,2.03251,2.03226,2.03226,7000000.0
2009-12-10 07:15:00,2.0322,2.0322,2.03171,2.03171,5000000.0
2009-12-10 07:16:00,2.03177,2.03205,2.03176,2.03205,8000000.0
2009-12-10 07:17:00,2.03192,2.03212,2.03192,2.03198,5000000.0
2009-12-10 07:18:00,2.03183,2.0319,2.03176,2.03176,8000000.0
2009-12-10 07:19:00,2.03111,2.03112,2.03085,2.03108,8000000.0
2009-12-10 07:20:00,2.0307,2.03105,2.0307,2.0309,7000000.0
2009-12-10 07:21:00,2.03078,2.03078,2.03071,2.03077,5000000.0
2009-12-10 07:22:00,2.03103,2.03107,2.03087,2.03107,11000000.0
2009-12-10 07:23:00,2.03088,2.03126,2.03077,2.03126,7000000.0
2009-12-10 07:24:00,2.03151,2.03166,2.03142,2.03144,9000000.0
2009-12-10 07:25:00,2.03147,2.03163,2.03139,2.03156,8000000.0
2009-12-10 07:26:00,2.0318,2.03197,2.03174,2.0318,7000000.0
2009-12-10 07:27:00,2.03167,2.03225,2.03167,2.03212,7000000.0
2009-12-10 07:28:00,2.0321,2.0321,2.03117,2.03121,7000000.0
2009-12-10 07:29:00,2.03095,2.03129,2.03082,2.03129,8000000.0
2009-12-10 07:30:00,2.03132,2.03132,2.03113,2.03131,8000000.0
2009-12-10 07:31:00,2.03163,2.03175,2.0315,2.03161,7000000.0
2009-12-10 07:32:00,2.03167,2.03183,2.03162,2.03183,5000000.0
2009-12-10 07:33:00,2.03178,2.03208,2.03165,2.03208,8000000.0
2009-12-10 07:34:00,2.03218,2.03218,2.03193,2.03193,11000000.0
2009-12-10 07:35:00,2.03217,2.03228,2.03211,2.03211,8000000.0
2009-12-10 07:36:00,2.03183,2.03191,2.03182,2.03186,7000000.0
2009-12-10 07:37:00,2.0316,2.03191,2.0316,2.03191,7000000.0
2009-12-10 07:38:00,2.03192,2.03217,2.03187,2.03217,5000000.0
2009-12-10 07:39:00,2.0324,2.03265,2.0324,2.0326,7000000.0
2009-12-10 07:40:00,2.03262,2.03266,2.03245,2.03245,8000000.0
2009-12-10 07:41:00,2.03252,2.03269,2.03212,2.03269,9000000.0
2009-12-10 07:42:00,2.03267,2.03316,2.03267,2.03311,11000000.0
2009-12-10 07:43:00,2.03325,2.03342,2.03323,2.03323,7000000.0
2009-12-10 07:44:00,2.03332,2.03339,2.03323,2.03323,7000000.0
2009-12-10 07:45:00,2.03334,2.03334,2.03314,2.03314,6000000.0
2009-12-10 07:46:00,2.03323,2.03329,2.03313,2.03324,10000000.0
2009-12-10 07:47:00,2.03362,2.03368,2.03357,2.03368,7000000.0
2009-12-10 07:48:00,2.03429,2.03441,2.03381,2.03381,8000000.0
2009-12-10 07:49:00,2.03424,2.03426,2.0338,2.03385,8000000.0
2009-12-10 07:50:00,2.03389,2.03405,2.03389,2.03397,7000000.0
2009-12-10 07:51:00,2.03413,2.03413,2.03396,2.034,8000000.0
2009-12-10 07:52:00,2.03379,2.03387,2.03305,2.03305,10000000.0
2009-12-10 07:53:00,2.03296,2.03318,2.03296,2.03303,5000000.0
2009-12-10 07:54:00,2.03291,2.0331,2.03279,2.03284,6000000.0
2009-12-10 07:55:00,2.03265,2.03277,2.03258,2.03262,7000000.0
2009-12-10 07:56:00,2.03285,2.03326,2.03285,2.03326,6000000.0
2009-12-10 07:57:00,2.03348,2.03353,2.03327,2.03327,7000000.0
2009-12-10 07:58:00,2.03325,2.03325,2.03286,2.0329,7000000.0
2009-12-10 07:59:00,2.03257,2.0326,2.03228,2.0325,7000000.0
2009-12-10 08:00:00,2.03196,2.03196,2.03152,2.03166,8000000.0
2009-12-10 08:01:00,2.03181,2.03241,2.03181,2.03241,10000000.0
2009-12-10 08:02:00,2.03237,2.03284,2.03237,2.03284,5000000.0
2009-12-10 08:03:00,2.03274,2.03304,2.03274,2.03282,8000000.0
2009-12-10 08:04:00,2.03311,2.03316,2.0328,2.0328,8000000.0
2009-12-10 08:05:00,2.03287,2.03301,2.03279,2.03281,8000000.0
2009-12-10 08:06:00,2.03288,2.03316,2.03286,2.03316,7000000.0
2009-12-10 08:07:00,2.03324,2.03339,2.03322,2.03337,7000000.0
2009-12-10 08:08:00,2.03317,2.03322,2.03287,2.03287,7000000.0
2009-12-10 08:09:00,2.03305,2.03308,2.03289,2.03295,7000000.0
2009-12-10 08:10:00,2.03297,2.03297,2.03264,2.03268,7000000.0
2009-12-10 08:11:00,2.03289,2.03289,2.03262,2.03277,8000000.0
2009-12-10 08:12:00,2.03283,2.03296,2.03277,2.03287,9000000.0
2009-12-10 08:13:00,2.03269,2.03276,2.03236,2.03243,7000000.0
2009-12-10 08:14:00,2.03272,2.03298,2.03257,2.03298,9000000.0
2009-12-10 08:15:00,2.03292,2.03304,2.03292,2.03301,8000000.0
2009-12-10 08:16:00,2.0331,2.03327,2.03308,2.0332,5000000.0
2009-12-10 08:17:00,2.03316,2.03322,2.033,2.033,7000000.0
2009-12-10 08:18:00,2.03301,2.03301,2.03262,2.03262,9000000.0
2009-12-10 08:19:00,2.03279,2.03295,2.03251,2.03291,7000000.0
2009-12-10 08:20:00,2.03284,2.03321,2.03284,2.03319,8000000.0
2009-12-10 08:21:00,2.03295,2.033,2.03284,2.03284,8000000.0
2009-12-10 08:22:00,2.03285,2.03307,2.0328,2.03307,8000000.0
2009-12-10 08:23:00,2.03326,2.03337,2.03322,2.03335,7000000.0
2009-12-10 08:24:00,2.0331,2.0335,2.0331,2.0335,7000000.0
2009-12-10 08:25:00,2.03334,2.03341,2.03323,2.03337,8000000.0
2009-12-10 08:26:00,2.03331,2.03346,2.03319,2.03319,7000000.0
2009-12-10 08:27:00,2.03358,2.03359,2.03315,2.03315,5000000.0
2009-12-10 08:28:00,2.03272,2.03272,2.03238,2.03238,7000000.0
2009-12-10 08:29:00,2.03245,2.03253,2.03229,2.03252,10000000.0
2009-12-10 08:30:00,2.03246,2.03264,2.03244,2.03244,7000000.0
2009-12-10 08:31:00,2.03247,2.03255,2.03243,2.03255,10000000.0
2009-12-10 08:32:00,2.0325,2.03273,2.0325,2.03273,8000000.0
2009-12-10 08:33:00,2.03285,2.03293,2.03277,2.03277,7000000.0
2009-12-10 08:34:00,2.0327,2.0327,2.03255,2.0326,6000000.0
2009-12-10 08:35:00,2.03267,2.03306,2.03265,2.03306,7000000.0
2009-12-10 08:36:00,2.033,2.033,2.03258,2.03279,8000000.0
2009-12-10 08:37:00,2.03297,2.03311,2.03297,2.0331,6000000.0
2009-12-10 08:38:00,2.03307,2.03318,2.0329,2.03318,10000000.0
2009-12-10 08:39:00,2.03325,2.03329,2.03308,2.03308,11000000.0
2009-12-10 08:40:00,2.0332,2.03337,2.03309,2.03315,8000000.0
2009-12-10 08:41:00,2.03312,2.03322,2.033,2.03302,11000000.0
2009-12-10 08:42:00,2.03285,2.03311,2.03278,2.03311,10000000.0
2009-12-10 08:43:00,2.03298,2.03299,2.0327,2.0327,8000000.0
2009-12-10 08:44:00,2.03252,2.03285,2.03252,2.03256,10000000.0
2009-12-10 08:45:00,2.03241,2.03261,2.03241,2.03261,8000000.0
2009-12-10 08:46:00,2.03234,2.03234,2.03064,2.03165,6000000.0
2009-12-10 08:47:00,2.03216,2.03216,2.03195,2.03202,7000000.0
2009-12-10 08:48:00,2.03198,2.03242,2.03192,2.03242,10000000.0
2009-12-10 08:49:00,2.0333,2.0333,2.03299,2.03299,6000000.0
2009-12-10 08:50:00,2.03306,2.0333,2.03306,2.03309,7000000.0
2009-12-10 08:51:00,2.03307,2.03367,2.03307,2.03367,8000000.0
2009-12-10 08:52:00,2.03355,2.03355,2.03313,2.03327,9000000.0
2009-12-10 08:53:00,2.03322,2.03332,2.03263,2.03278,8000000.0
2009-12-10 08:54:00,2.03266,2.03335,2.03266,2.03292,8000000.0
2009-12-10 08:55:00,2.03269,2.03335,2.0325,2.03335,8000000.0
2009-12-10 08:56:00,2.03315,2.03315,2.03283,2.03283,7000000.0
2009-12-10 08:57:00,2.03315,2.0332,2.03246,2.03246,8000000.0
2009-12-10 08:58:00,2.03228,2.03286,2.03228,2.03273,7000000.0
2009-12-10 08:59:00,2.03327,2.03356,2.03324,2.03324,6000000.0
2009-12-10 09:00:00,2.03312,2.03312,2.03202,2.03202,8000000.0
2009-12-10 09:01:00,2.03211,2.03244,2.0321,2.0321,9000000.0
2009-12-10 09:02:00,2.03216,2.03216,2.03188,2.03188,5000000.0
2009-12-10 09:03:00,2.03184,2.03217,2.03164,2.0321,7000000.0
2009-12-10 09:04:00,2.03263,2.03267,2.0321,2.0321,7000000.0
2009-12-10 09:05:00,2.03132,2.03132,2.0301,2.0301,7000000.0
2009-12-10 09:06:00,2.02978,2.03003,2.02968,2.02968,11000000.0
2009-12-10 09:07:00,2.02991,2.03031,2.02991,2.03016,8000000.0
2009-12-10 09:08:00,2.03015,2.03015,2.02909,2.02909,5000000.0
2009-12-10 09:09:00,2.02871,2.02894,2.02871,2.02884,5000000.0
2009-12-10 09:10:00,2.02883,2.02892,2.02694,2.02694,7000000.0
2009-12-10 09:11:00,2.02547,2.02656,2.02547,2.02644,9000000.0
2009-12-10 09:12:00,2.02618,2.02692,2.02618,2.02692,8000000.0
2009-12-10 09:13:00,2.02699,2.027,2.02672,2.027,9000000.0
2009-12-10 09:14:00,2.02629,2.02674,2.02629,2.02674,5000000.0
2009-12-10 09:15:00,2.02684,2.02684,2.02675,2.02676,7000000.0
2009-12-10 09:16:00,2.02688,2.02695,2.02658,2.02695,8000000.0
2009-12-10 09:17:00,2.02749,2.02749,2.02692,2.02695,11000000.0
2009-12-10 09:18:00,2.02696,2.02699,2.02683,2.02698,8000000.0
2009-12-10 09:19:00,2.02715,2.02715,2.02685,2.02688,7000000.0
2009-12-10 09:20:00,2.0269,2.02698,2.02669,2.02671,7000000.0
2009-12-10 09:21:00,2.02676,2.02676,2.02646,2.0267,8000000.0
2009-12-10 09:22:00,2.0264,2.02658,2.0264,2.02651,8000000.0
2009-12-10 09:23:00,2.02616,2.02641,2.02616,2.02625,7000000.0
2009-12-10 09:24:00,2.02574,2.02574,2.02498,2.02498,8000000.0
2009-12-10 09:25:00,2.02497,2.02514,2.0244,2.0244,7000000.0
2009-12-10 09:26:00,2.02453,2.0249,2.02453,2.02481,11000000.0
2009-12-10 09:27:00,2.02482,2.02486,2.02466,2.02481,11000000.0
2009-12-10 09:28:00,2.02406,2.02432,2.02361,2.02432,9000000.0
2009-12-10 09:29:00,2.0244,2.02476,2.0244,2.02476,8000000.0
2009-12-10 09:30:00,2.02493,2.02498,2.02489,2.02492,7000000.0
2009-12-10 09:31:00,2.02502,2.02515,2.02492,2.02492,7000000.0
2009-12-10 09:32:00,2.02501,2.02519,2.02501,2.02509,7000000.0
2009-12-10 09:33:00,2.02521,2.02546,2.02521,2.02533,8000000.0
2009-12-10 09:34:00,2.02538,2.02564,2.02532,2.02559,7000000.0
2009-12-10 09:35:00,2.02598,2.02616,2.02598,2.02601,10000000.0
2009-12-10 09:36:00,2.02612,2.02618,2.02592,2.02618,8000000.0
2009-12-10 09:37:00,2.02625,2.02672,2.02611,2.02672,11000000.0
2009-12-10 09:38:00,2.02701,2.02766,2.02541,2.02766,11000000.0
2009-12-10 09:39:00,2.02747,2.02804,2.02735,2.02804,7000000.0
2009-12-10 09:40:00,2.02792,2.02798,2.02778,2.02778,9000000.0
2009-12-10 09:41:00,2.0281,2.0281,2.02765,2.02765,8000000.0
2009-12-10 09:42:00,2.02795,2.02795,2.02772,2.02772,8000000.0
2009-12-10 09:43:00,2.02764,2.02797,2.02764,2.02795,11000000.0
2009-12-10 09:44:00,2.02802,2.02825,2.02791,2.02791,8000000.0
2009-12-10 09:45:00,2.02796,2.02807,2.02782,2.02807,11000000.0
2009-12-10 09:46:00,2.02813,2.02813,2.02763,2.02793,11000000.0
2009-12-10 09:47:00,2.02795,2.028,2.02779,2.028,9000000.0
2009-12-10 09:48:00,2.02733,2.02736,2.02715,2.02733,7000000.0
2009-12-10 09:49:00,2.02715,2.02736,2.02704,2.02711,11000000.0
2009-12-10 09:50:00,2.02729,2.02763,2.02729,2.02763,8000000.0
2009-12-10 09:51:00,2.02782,2.02811,2.02782,2.02811,8000000.0
2009-12-10 09:52:00,2.02782,2.02786,2.0276,2.02761,8000000.0
2009-12-10 09:53:00,2.02748,2.02764,2.02748,2.02761,10000000.0
2009-12-10 09:54:00,2.02802,2.02814,2.02788,2.02788,10000000.0
2009-12-10 09:55:00,2.02805,2.02811,2.02764,2.0277,8000000.0
2009-12-10 09:56:00,2.02785,2.02806,2.02769,2.0278,10000000.0
2009-12-10 09:57:00,2.02758,2.02768,2.02718,2.02718,8000000.0
2009-12-10 09:58:00,2.02708,2.02708,2.02703,2.02706,5000000.0
2009-12-10 09:59:00,2.02667,2.02667,2.02559,2.02559,6000000.0
2009-12-10 10:00:00,2.02558,2.02558,2.02531,2.02536,10000000.0
2009-12-10 10:01:00,2.02499,2.02505,2.02475,2.02475,10000000.0
2009-12-10 10:02:00,2.02468,2.02485,2.02468,2.02483,5000000.0
2009-12-10 10:03:00,2.02447,2.02456,2.02429,2.02456,7000000.0
2009-12-10 10:04:00,2.02467,2.02483,2.02453,2.02472,7000000.0
2009-12-10 10:05:00,2.02479,2.02548,2.02479,2.02548,11000000.0
2009-12-10 10:06:00,2.02575,2.0258,2.02564,2.02564,7000000.0
2009-12-10 10:07:00,2.0259,2.02618,2.02561,2.02561,7000000.0
2009-12-10 10:08:00,2.02529,2.02554,2.02517,2.02535,10000000.0
2009-12-10 10:09:00,2.02494,2.02494,2.02473,2.02481,7000000.0
2009-12-10 10:10:00,2.02475,2.02475,2.02449,2.02471,7000000.0
2009-12-10 10:11:00,2.02512,2.02512,2.02404,2.02404,7000000.0
2009-12-10 10:12:00,2.02333,2.02354,2.02314,2.02338,8000000.0
2009-12-10 10:13:00,2.02341,2.02392,2.02341,2.02392,8000000.0
2009-12-10 10:14:00,2.02444,2.02505,2.02444,2.02505,7000000.0
2009-12-10 10:15:00,2.02503,2.02522,2.02467,2.02467,10000000.0
2009-12-10 10:16:00,2.0241,2.02425,2.0241,2.02417,7000000.0
2009-12-10 10:17:00,2.02397,2.02409,2.02374,2.02374,11000000.0
2009-12-10 10:18:00,2.02329,2.0233,2.02315,2.02324,8000000.0
2009-12-10 10:19:00,2.02323,2.02323,2.02287,2.02287,9000000.0
2009-12-10 10:20:00,2.02312,2.02339,2.02295,2.02339,7000000.0
2009-12-10 10:21:00,2.02318,2.02338,2.02311,2.02338,8000000.0
2009-12-10 10:22:00,2.02345,2.02356,2.02333,2.02356,7000000.0
2009-12-10 10:23:00,2.0235,2.02353,2.0233,2.02335,7000000.0
2009-12-10 10:24:00,2.0235,2.02374,2.02344,2.02374,7000000.0
2009-12-10 10:25:00,2.02362,2.02362,2.0228,2.0228,9000000.0
2009-12-10 10:26:00,2.02267,2.02283,2.02267,2.02283,11000000.0
2009-12-10 10:27:00,2.02278,2.02311,2.02276,2.0231,8000000.0
2009-12-10 10:28:00,2.02302,2.02374,2.02302,2.02374,6000000.0
2009-12-10 10:29:00,2.02384,2.02384,2.02331,2.02354,8000000.0
2009-12-10 10:30:00,2.02311,2.02311,2.0222,2.02224,8000000.0
2009-12-10 10:31:00,2.02173,2.02173,2.0214,2.02151,7000000.0
2009-12-10 10:32:00,2.02131,2.02147,2.02111,2.02137,9000000.0
2009-12-10 10:33:00,2.02168,2.02183,2.02159,2.02165,7000000.0
2009-12-10 10:34:00,2.02179,2.02199,2.02179,2.02199,7000000.0
2009-12-10 10:35:00,2.022,2.022,2.02066,2.02067,7000000.0
2009-12-10 10:36:00,2.02034,2.0207,2.02032,2.0207,8000000.0
2009-12-10 10:37:00,2.02038,2.02051,2.01988,2.01988,8000000.0
2009-12-10 10:38:00,2.01991,2.01999,2.01979,2.0199,10000000.0
2009-12-10 10:39:00,2.01993,2.01993,2.01948,2.01948,8000000.0
2009-12-10 10:40:00,2.01896,2.01896,2.01832,2.01832,7000000.0
2009-12-10 10:41:00,2.01862,2.01897,2.01862,2.01897,5000000.0
2009-12-10 10:42:00,2.01916,2.0195,2.01907,2.01936,7000000.0
2009-12-10 10:43:00,2.01941,2.01947,2.01923,2.01926,10000000.0
2009-12-10 10:44:00,2.01927,2.01964,2.01922,2.01964,7000000.0
2009-12-10 10:45:00,2.01962,2.01964,2.01915,2.01917,8000000.0
2009-12-10 10:46:00,2.01916,2.01992,2.01916,2.01992,8000000.0
2009-12-10 10:47:00,2.02036,2.02043,2.02009,2.02019,7000000.0
2009-12-10 10:48:00,2.02045,2.02055,2.02039,2.02039,8000000.0
2009-12-10 10:49:00,2.02029,2.02048,2.02029,2.02037,9000000.0
2009-12-10 10:50:00,2.02042,2.02066,2.02032,2.02052,8000000.0
2009-12-10 10:51:00,2.02021,2.02023,2.01989,2.02023,9000000.0
2009-12-10 10:52:00,2.02053,2.02086,2.02038,2.02038,8000000.0
2009-12-10 10:53:00,2.02016,2.02016,2.01943,2.01943,9000000.0
2009-12-10 10:54:00,2.01972,2.01972,2.01961,2.01961,6000000.0
2009-12-10 10:55:00,2.01947,2.01975,2.01947,2.01975,5000000.0
2009-12-10 10:56:00,2.02014,2.02024,2.01838,2.02005,7000000.0
2009-12-10 10:57:00,2.0198,2.01986,2.01975,2.01975,8000000.0
2009-12-10 10:58:00,2.01993,2.02013,2.01993,2.02009,7000000.0
2009-12-10 10:59:00,2.02021,2.02028,2.01988,2.01988,5000000.0
2009-12-10 11:00:00,2.01973,2.01981,2.01787,2.01787,7000000.0
2009-12-10 11:01:00,2.01934,2.01963,2.01925,2.01963,7000000.0
2009-12-10 11:02:00,2.02002,2.02064,2.02002,2.02064,7000000.0
2009-12-10 11:03:00,2.02064,2.02077,2.02064,2.02075,11000000.0
2009-12-10 11:04:00,2.02082,2.02082,2.02068,2.0207,11000000.0
2009-12-10 11:05:00,2.02104,2.02126,2.02104,2.02114,7000000.0
2009-12-10 11:06:00,2.02089,2.02114,2.02089,2.02114,10000000.0
2009-12-10 11:07:00,2.02119,2.02125,2.0211,2.0211,7000000.0
2009-12-10 11:08:00,2.02109,2.02109,2.02074,2.02082,9000000.0
2009-12-10 11:09:00,2.02079,2.02088,2.02079,2.02088,8000000.0
2009-12-10 11:10:00,2.02077,2.02118,2.02077,2.02102,8000000.0
2009-12-10 11:11:00,2.02116,2.02127,2.02107,2.02123,10000000.0
2009-12-10 11:12:00,2.0209,2.0209,2.02059,2.02059,7000000.0
2009-12-10 11:13:00,2.02039,2.02061,2.02011,2.02049,11000000.0
2009-12-10 11:14:00,2.02056,2.02077,2.02048,2.02058,11000000.0
2009-12-10 11:15:00,2.02067,2.02097,2.02067,2.02091,7000000.0
2009-12-10 11:16:00,2.0211,2.02127,2.02103,2.02103,7000000.0
2009-12-10 11:17:00,2.02084,2.02094,2.0207,2.02094,7000000.0
2009-12-10 11:18:00,2.02096,2.0213,2.02096,2.02127,10000000.0
2009-12-10 11:19:00,2.02107,2.02108,2.021,2.02104,11000000.0
2009-12-10 11:20:00,2.02075,2.02075,2.01993,2.02007,8000000.0
2009-12-10 11:21:00,2.02026,2.02048,2.02013,2.02044,7000000.0
2009-12-10 11:22:00,2.02084,2.02084,2.02051,2.02051,8000000.0
2009-12-10 11:23:00,2.01991,2.01991,2.01956,2.01963,5000000.0
2009-12-10 11:24:00,2.01963,2.01963,2.01948,2.01952,7000000.0
2009-12-10 11:25:00,2.01969,2.01969,2.01942,2.01944,8000000.0
2009-12-10 11:26:00,2.0192,2.01966,2.0192,2.01966,6000000.0
2009-12-10 11:27:00,2.01977,2.01977,2.01947,2.01947,8000000.0
2009-12-10 11:28:00,2.01941,2.01952,2.01941,2.01948,7000000.0
2009-12-10 11:29:00,2.01946,2.01946,2.01916,2.01926,8000000.0
2009-12-10 11:30:00,2.01931,2.01961,2.01931,2.01949,7000000.0
2009-12-10 11:31:00,2.01959,2.01959,2.01939,2.0195,11000000.0
2009-12-10 11:32:00,2.01964,2.02018,2.01964,2.02018,11000000.0
2009-12-10 11:33:00,2.02038,2.02116,2.02038,2.02116,7000000.0
2009-12-10 11:34:00,2.02111,2.02111,2.02098,2.02098,7000000.0
2009-12-10 11:35:00,2.02095,2.02125,2.0209,2.02125,10000000.0
2009-12-10 11:36:00,2.0213,2.02147,2.02129,2.02142,8000000.0
2009-12-10 11:37:00,2.0214,2.02156,2.02111,2.02147,8000000.0
2009-12-10 11:38:00,2.02143,2.02143,2.02088,2.02088,6000000.0
2009-12-10 11:39:00,2.02091,2.02123,2.02091,2.02112,6000000.0
2009-12-10 11:40:00,2.02114,2.02141,2.02091,2.02141,11000000.0
2009-12-10 11:41:00,2.02143,2.02143,2.02098,2.02098,5000000.0
2009-12-10 11:42:00,2.02069,2.02069,2.01998,2.01998,11000000.0
2009-12-10 11:43:00,2.01991,2.01991,2.01942,2.01942,7000000.0
2009-12-10 11:44:00,2.01938,2.01938,2.01928,2.01934,7000000.0
2009-12-10 11:45:00,2.01894,2.01937,2.01894,2.01937,11000000.0
2009-12-10 11:46:00,2.01923,2.01923,2.01891,2.01891,5000000.0
2009-12-10 11:47:00,2.01894,2.01938,2.01894,2.01932,9000000.0
2009-12-10 11:48:00,2.01883,2.01892,2.01874,2.01879,10000000.0
2009-12-10 11:49:00,2.01901,2.01922,2.01895,2.019,7000000.0
2009-12-10 11:50:00,2.0189,2.01906,2.01876,2.01902,7000000.0
2009-12-10 11:51:00,2.01924,2.01924,2.01884,2.01912,8000000.0
2009-12-10 11:52:00,2.01907,2.01929,2.01907,2.01912,10000000.0
2009-12-10 11:53:00,2.01921,2.01974,2.01921,2.01974,10000000.0
2009-12-10 11:54:00,2.01991,2.02007,2.01983,2.01985,9000000.0
2009-12-10 11:55:00,2.0194,2.0194,2.01903,2.01903,6000000.0
2009-12-10 11:56:00,2.01895,2.01904,2.01885,2.01885,11000000.0
2009-12-10 11:57:00,2.01874,2.01876,2.01861,2.01863,8000000.0
2009-12-10 11:58:00,2.01859,2.01875,2.01859,2.01861,9000000.0
2009-12-10 11:59:00,2.01838,2.0185,2.01837,2.0185,7000000.0
2009-12-10 12:00:00,2.01899,2.01932,2.01898,2.01932,7000000.0
2009-12-10 12:01:00,2.01952,2.01967,2.01946,2.01946,10000000.0
2009-12-10 12:02:00,2.01943,2.01949,2.01932,2.01944,10000000.0
2009-12-10 12:03:00,2.01929,2.01942,2.01926,2.01929,7000000.0
2009-12-10 12:04:00,2.01948,2.01948,2.01913,2.0192,9000000.0
2009-12-10 12:05:00,2.01902,2.01942,2.01902,2.01942,11000000.0
2009-12-10 12:06:00,2.01969,2.01972,2.01949,2.0195,7000000.0
2009-12-10 12:07:00,2.01984,2.02003,2.01984,2.01989,7000000.0
2009-12-10 12:08:00,2.01945,2.01945,2.01856,2.01856,9000000.0
2009-12-10 12:09:00,2.01862,2.01862,2.01828,2.01828,8000000.0
2009-12-10 12:10:00,2.01863,2.01874,2.01844,2.01844,6000000.0
2009-12-10 12:11:00,2.0184,2.01875,2.01834,2.01875,7000000.0
2009-12-10 12:12:00,2.0188,2.01904,2.0188,2.01889,7000000.0
2009-12-10 12:13:00,2.01893,2.01899,2.01856,2.01873,10000000.0
2009-12-10 12:14:00,2.01887,2.01913,2.01885,2.01906,8000000.0
2009-12-10 12:15:00,2.01894,2.01938,2.01894,2.01938,5000000.0
2009-12-10 12:16:00,2.01953,2.01955,2.01928,2.01933,8000000.0
2009-12-10 12:17:00,2.01941,2.02006,2.01941,2.02006,8000000.0
2009-12-10 12:18:00,2.01981,2.02022,2.01981,2.02022,11000000.0
2009-12-10 12:19:00,2.02026,2.02026,2.02013,2.02023,5000000.0
2009-12-10 12:20:00,2.02025,2.02025,2.01998,2.0202,10000000.0
2009-12-10 12:21:00,2.02029,2.02036,2.0182,2.0182,7000000.0
2009-12-10 12:22:00,2.02033,2.02037,2.02002,2.02031,8000000.0
2009-12-10 12:23:00,2.02035,2.0206,2.02035,2.02058,7000000.0
2009-12-10 12:24:00,2.02063,2.02088,2.0206,2.0206,7000000.0
2009-12-10 12:25:00,2.02054,2.02126,2.02054,2.02126,6000000.0
2009-12-10 12:26:00,2.02144,2.02151,2.02126,2.0214,8000000.0
2009-12-10 12:27:00,2.02129,2.02129,2.02095,2.02095,10000000.0
2009-12-10 12:28:00,2.02095,2.02095,2.02075,2.02086,9000000.0
2009-12-10 12:29:00,2.02115,2.02132,2.02115,2.02132,6000000.0
2009-12-10 12:30:00,2.02151,2.02172,2.02143,2.02172,7000000.0
2009-12-10 12:31:00,2.02169,2.02169,2.02121,2.0215,11000000.0
2009-12-10 12:32:00,2.02133,2.02171,2.02133,2.02169,7000000.0
2009-12-10 12:33:00,2.02177,2.02177,2.0215,2.0215,7000000.0
2009-12-10 12:34:00,2.02155,2.02181,2.02155,2.02178,7000000.0
2009-12-10 12:35:00,2.02178,2.02212,2.02152,2.02212,8000000.0
2009-12-10 12:36:00,2.02242,2.02297,2.02242,2.02282,8000000.0
2009-12-10 12:37:00,2.02279,2.02299,2.02267,2.02267,9000000.0
2009-12-10 12:38:00,2.02283,2.02303,2.02275,2.02303,8000000.0
2009-12-10 12:39:00,2.02321,2.02365,2.02321,2.02364,9000000.0
2009-12-10 12:40:00,2.02363,2.02383,2.02363,2.02371,7000000.0
2009-12-10 12:41:00,2.02396,2.02436,2.02396,2.02436,8000000.0
2009-12-10 12:42:00,2.0248,2.02491,2.02469,2.02469,5000000.0
2009-12-10 12:43:00,2.02477,2.02488,2.02383,2.02383,9000000.0
2009-12-10 12:44:00,2.0237,2.0238,2.02366,2.0238,8000000.0
2009-12-10 12:45:00,2.02323,2.02363,2.02323,2.02338,5000000.0
2009-12-10 12:46:00,2.02339,2.02402,2.02339,2.02402,9000000.0
2009-12-10 12:47:00,2.02373,2.0238,2.02364,2.02372,5000000.0
2009-12-10 12:48:00,2.02336,2.02336,2.02303,2.02325,11000000.0
2009-12-10 12:49:00,2.02325,2.02335,2.02321,2.02321,7000000.0
2009-12-10 12:50:00,2.02299,2.02302,2.02284,2.02301,7000000.0
2009-12-10 12:51:00,2.02303,2.02334,2.02303,2.02322,8000000.0
2009-12-10 12:52:00,2.02329,2.02329,2.02299,2.02307,6000000.0
2009-12-10 12:53:00,2.0231,2.02324,2.0231,2.02322,8000000.0
2009-12-10 12:54:00,2.02332,2.02342,2.02324,2.02324,7000000.0
2009-12-10 12:55:00,2.02322,2.02335,2.02319,2.02333,8000000.0
2009-12-10 12:56:00,2.0233,2.02344,2.02329,2.02344,7000000.0
2009-12-10 12:57:00,2.02353,2.02353,2.02325,2.02325,7000000.0
2009-12-10 12:58:00,2.02305,2.02334,2.02303,2.02329,8000000.0
2009-12-10 12:59:00,2.0232,2.02325,2.02278,2.02286,7000000.0
2009-12-10 13:00:00,2.02314,2.02333,2.02311,2.02333,5000000.0
2009-12-10 13:01:00,2.0234,2.02373,2.02334,2.02373,8000000.0
2009-12-10 13:02:00,2.02367,2.02383,2.02349,2.02383,7000000.0
2009-12-10 13:03:00,2.02394,2.02421,2.02394,2.02409,8000000.0
2009-12-10 13:04:00,2.02389,2.02397,2.02385,2.02397,7000000.0
2009-12-10 13:05:00,2.02397,2.02397,2.02372,2.0238,8000000.0
2009-12-10 13:06:00,2.02365,2.02365,2.02334,2.02343,7000000.0
2009-12-10 13:07:00,2.02333,2.02341,2.02296,2.02312,7000000.0
2009-12-10 13:08:00,2.02375,2.0241,2.02375,2.0241,10000000.0
2009-12-10 13:09:00,2.02433,2.02433,2.02413,2.02427,7000000.0
2009-12-10 13:10:00,2.02437,2.02453,2.02428,2.02449,9000000.0
2009-12-10 13:11:00,2.02438,2.02438,2.02391,2.02394,8000000.0
2009-12-10 13:12:00,2.02357,2.02404,2.02357,2.02404,8000000.0
2009-12-10 13:13:00,2.02389,2.02392,2.02326,2.02326,9000000.0
2009-12-10 13:14:00,2.023,2.02541,2.023,2.02541,6000000.0
2009-12-10 13:15:00,2.02597,2.02597,2.02565,2.02565,8000000.0
2009-12-10 13:16:00,2.02581,2.02588,2.02558,2.02568,8000000.0
2009-12-10 13:17:00,2.02588,2.02588,2.02555,2.02585,9000000.0
2009-12-10 13:18:00,2.02557,2.02557,2.02507,2.02507,10000000.0
2009-12-10 13:19:00,2.0248,2.02483,2.02472,2.02478,10000000.0
2009-12-10 13:20:00,2.02465,2.02465,2.02439,2.02455,8000000.0
2009-12-10 13:21:00,2.02454,2.02454,2.0244,2.02445,7000000.0
2009-12-10 13:22:00,2.02431,2.02447,2.02415,2.02447,11000000.0
2009-12-10 13:23:00,2.02442,2.02442,2.02382,2.02382,8000000.0
2009-12-10 13:24:00,2.02381,2.02401,2.02378,2.02396,7000000.0
2009-12-10 13:25:00,2.02382,2.02394,2.02369,2.02389,8000000.0
2009-12-10 13:26:00,2.02389,2.02399,2.0236,2.02399,10000000.0
2009-12-10 13:27:00,2.02401,2.02429,2.02401,2.02418,8000000.0
2009-12-10 13:28:00,2.02457,2.02457,2.02355,2.02355,21000000.0
2009-12-10 13:29:00,2.02349,2.02385,2.02349,2.02382,17000000.0
2009-12-10 13:30:00,2.02375,2.02409,2.02375,2.02409,7000000.0
2009-12-10 13:31:00,2.02401,2.02416,2.02396,2.02396,9000000.0
2009-12-10 13:32:00,2.02385,2.02385,2.02361,2.02361,14000000.0
2009-12-10 13:33:00,2.02376,2.02386,2.02371,2.02371,14000000.0
2009-12-10 13:34:00,2.02363,2.02383,2.02363,2.02383,31000000.0
2009-12-10 13:35:00,2.02392,2.02392,2.02364,2.02364,17000000.0
2009-12-10 13:36:00,2.0237,2.02422,2.0237,2.0239,24000000.0
2009-12-10 13:37:00,2.02392,2.02436,2.02392,2.02436,10000000.0
2009-12-10 13:38:00,2.02438,2.02447,2.02404,2.02404,18000000.0
2009-12-10 13:39:00,2.02373,2.02377,2.02359,2.02375,15000000.0
2009-12-10 13:40:00,2.0239,2.02415,2.0239,2.02415,29000000.0
2009-12-10 13:41:00,2.02366,2.02394,2.02366,2.02394,13000000.0
2009-12-10 13:42:00,2.02391,2.02436,2.02391,2.02419,8000000.0
2009-12-10 13:43:00,2.02415,2.02425,2.02415,2.02425,2000000.0
2009-12-10 13:44:00,2.02434,2.02447,2.02425,2.02425,26000000.0
2009-12-10 13:45:00,2.02417,2.02434,2.02401,2.02401,22000000.0
2009-12-10 13:46:00,2.02396,2.0242,2.02396,2.02414,19000000.0
2009-12-10 13:47:00,2.02436,2.02464,2.02436,2.02464,17000000.0
2009-12-10 13:48:00,2.02494,2.02494,2.02466,2.02479,22000000.0
2009-12-10 13:49:00,2.02463,2.02463,2.02425,2.02425,24000000.0
2009-12-10 13:50:00,2.02455,2.02468,2.02455,2.02456,15000000.0
2009-12-10 13:51:00,2.02466,2.02496,2.02466,2.02496,22000000.0
2009-12-10 13:52:00,2.02477,2.02492,2.02466,2.02476,32000000.0
2009-12-10 13:53:00,2.02466,2.02468,2.02453,2.02453,28000000.0
2009-12-10 13:54:00,2.02457,2.02461,2.02433,2.02433,31000000.0
2009-12-10 13:55:00,2.02403,2.02428,2.02401,2.02428,20000000.0
2009-12-10 13:56:00,2.02451,2.02451,2.02428,2.0244,24000000.0
2009-12-10 13:57:00,2.02446,2.02493,2.02446,2.02462,34000000.0
2009-12-10 13:58:00,2.02441,2.02441,2.02342,2.02342,16000000.0
2009-12-10 13:59:00,2.0234,2.0234,2.02301,2.02301,30000000.0
2009-12-10 14:00:00,2.02316,2.02346,2.02295,2.02346,39000000.0
2009-12-10 14:01:00,2.02363,2.02465,2.02363,2.02429,30000000.0
2009-12-10 14:02:00,2.02432,2.02451,2.02424,2.02424,19000000.0
2009-12-10 14:03:00,2.02409,2.02411,2.02395,2.02395,23000000.0
2009-12-10 14:04:00,2.02399,2.02448,2.02399,2.02448,33000000.0
2009-12-10 14:05:00,2.02423,2.02423,2.02361,2.02361,28000000.0
2009-12-10 14:06:00,2.02366,2.02375,2.0236,2.02375,31000000.0
2009-12-10 14:07:00,2.0238,2.02388,2.02369,2.02369,31000000.0
2009-12-10 14:08:00,2.02351,2.02365,2.02349,2.02358,27000000.0
2009-12-10 14:09:00,2.02365,2.02371,2.02351,2.02359,27000000.0
2009-12-10 14:10:00,2.02299,2.02332,2.02191,2.02273,24000000.0
2009-12-10 14:11:00,2.0233,2.02334,2.02268,2.02333,21000000.0
2009-12-10 14:12:00,2.02336,2.02336,2.02292,2.02292,22000000.0
2009-12-10 14:13:00,2.02294,2.02305,2.02276,2.02297,13000000.0
2009-12-10 14:14:00,2.02313,2.02342,2.02307,2.02342,21000000.0
2009-12-10 14:15:00,2.02363,2.02385,2.0236,2.0236,25000000.0
2009-12-10 14:16:00,2.02337,2.02415,2.02337,2.02415,26000000.0
2009-12-10 14:17:00,2.02417,2.02456,2.02417,2.02438,32000000.0
2009-12-10 14:18:00,2.02441,2.02441,2.02417,2.02417,27000000.0
2009-12-10 14:19:00,2.02436,2.02463,2.02436,2.02449,35000000.0
2009-12-10 14:20:00,2.02439,2.02457,2.02436,2.02457,32000000.0
2009-12-10 14:21:00,2.0246,2.02486,2.02439,2.02486,39000000.0
2009-12-10 14:22:00,2.02478,2.0249,2.02453,2.02475,22000000.0
2009-12-10 14:23:00,2.02482,2.02505,2.02474,2.02505,40000000.0
2009-12-10 14:24:00,2.02509,2.02541,2.02498,2.02541,10000000.0
2009-12-10 14:25:00,2.02532,2.02547,2.02504,2.02547,35000000.0
2009-12-10 14:26:00,2.02561,2.02561,2.02534,2.02557,18000000.0
2009-12-10 14:27:00,2.02546,2.02577,2.02525,2.02577,28000000.0
2009-12-10 14:28:00,2.02567,2.02567,2.02524,2.02531,21000000.0
2009-12-10 14:29:00,2.02514,2.02538,2.02514,2.02537,16000000.0
2009-12-10 14:30:00,2.02553,2.02553,2.02467,2.02467,25000000.0
2009-12-10 14:31:00,2.0244,2.0245,2.02423,2.02448,26000000.0
2009-12-10 14:32:00,2.02452,2.02452,2.02432,2.02432,32000000.0
2009-12-10 14:33:00,2.02402,2.02402,2.02369,2.02369,20000000.0
2009-12-10 14:34:00,2.02343,2.02368,2.02343,2.02353,25000000.0
2009-12-10 14:35:00,2.02362,2.02388,2.02361,2.02388,23000000.0
2009-12-10 14:36:00,2.02419,2.02433,2.02419,2.02427,11000000.0
2009-12-10 14:37:00,2.02419,2.02468,2.02419,2.02457,41000000.0
2009-12-10 14:38:00,2.02441,2.02485,2.02441,2.02485,54000000.0
2009-12-10 14:39:00,2.02463,2.02467,2.0245,2.0245,36000000.0
2009-12-10 14:40:00,2.02437,2.02469,2.02437,2.02464,36000000.0
2009-12-10 14:41:00,2.02457,2.02466,2.02447,2.02448,41000000.0
2009-12-10 14:42:00,2.02458,2.02483,2.02458,2.02467,19000000.0
2009-12-10 14:43:00,2.02465,2.02473,2.02455,2.02464,20000000.0
2009-12-10 14:44:00,2.02452,2.02452,2.02425,2.02425,25000000.0
2009-12-10 14:45:00,2.02414,2.02414,2.0238,2.0238,33000000.0
2009-12-10 14:46:00,2.02374,2.02399,2.02374,2.02399,11000000.0
2009-12-10 14:47:00,2.02394,2.02429,2.02385,2.02429,7000000.0
2009-12-10 14:48:00,2.0244,2.02444,2.02437,2.02439,21000000.0
2009-12-10 14:49:00,2.02443,2.02457,2.02433,2.02436,32000000.0
2009-12-10 14:50:00,2.02437,2.0245,2.02429,2.02442,33000000.0
2009-12-10 14:51:00,2.02447,2.02455,2.02444,2.02455,37000000.0
2009-12-10 14:52:00,2.02456,2.02463,2.02444,2.02444,17000000.0
2009-12-10 14:53:00,2.02446,2.02508,2.02446,2.02508,22000000.0
2009-12-10 14:54:00,2.02507,2.02507,2.02486,2.02501,17000000.0
2009-12-10 14:55:00,2.0251,2.02518,2.0251,2.02518,7000000.0
2009-12-10 14:56:00,2.02496,2.02534,2.02496,2.02534,21000000.0
2009-12-10 14:57:00,2.02537,2.02548,2.02524,2.02529,12000000.0
2009-12-10 14:58:00,2.02526,2.02528,2.02505,2.02517,31000000.0
2009-12-10 14:59:00,2.02508,2.0251,2.02493,2.02494,20000000.0
2009-12-10 15:00:00,2.02497,2.02497,2.02484,2.02488,32000000.0
2009-12-10 15:01:00,2.02497,2.02498,2.0248,2.02496,14000000.0
2009-12-10 15:02:00,2.02489,2.02491,2.02458,2.02489,26000000.0
2009-12-10 15:03:00,2.02484,2.02519,2.02484,2.02513,30000000.0
2009-12-10 15:04:00,2.02493,2.02513,2.02477,2.02484,29000000.0
2009-12-10 15:05:00,2.02461,2.02465,2.02417,2.02417,28000000.0
2009-12-10 15:06:00,2.02401,2.02401,2.02355,2.02355,16000000.0
2009-12-10 15:07:00,2.02355,2.02355,2.02301,2.02301,26000000.0
2009-12-10 15:08:00,2.02306,2.02306,2.02278,2.02278,25000000.0
2009-12-10 15:09:00,2.02269,2.02279,2.02249,2.02249,34000000.0
2009-12-10 15:10:00,2.0226,2.0226,2.02221,2.02221,36000000.0
2009-12-10 15:11:00,2.02227,2.02237,2.02226,2.02232,27000000.0
2009-12-10 15:12:00,2.02236,2.02241,2.02236,2.02239,26000000.0
2009-12-10 15:13:00,2.02244,2.02264,2.02244,2.02264,41000000.0
2009-12-10 15:14:00,2.02259,2.02268,2.02259,2.02268,30000000.0
2009-12-10 15:15:00,2.02275,2.02293,2.02275,2.02277,21000000.0
2009-12-10 15:16:00,2.0226,2.02271,2.0225,2.02271,9000000.0
2009-12-10 15:17:00,2.02292,2.02298,2.02283,2.02284,26000000.0
2009-12-10 15:18:00,2.0229,2.02299,2.02285,2.02299,10000000.0
2009-12-10 15:19:00,2.02268,2.0227,2.02254,2.02254,16000000.0
2009-12-10 15:20:00,2.02258,2.02283,2.02253,2.02281,20000000.0
2009-12-10 15:21:00,2.02265,2.02272,2.02261,2.02272,12000000.0
2009-12-10 15:22:00,2.02228,2.02229,2.02208,2.02229,22000000.0
2009-12-10 15:23:00,2.02228,2.02228,2.02206,2.0221,36000000.0
2009-12-10 15:24:00,2.02206,2.02217,2.02197,2.02197,20000000.0
2009-12-10 15:25:00,2.02184,2.02197,2.02184,2.02194,14000000.0
2009-12-10 15:26:00,2.02174,2.0218,2.02162,2.02162,40000000.0
2009-12-10 15:27:00,2.02157,2.02157,2.02094,2.02102,32000000.0
2009-12-10 15:28:00,2.0212,2.0212,2.02103,2.02104,55000000.0
2009-12-10 15:29:00,2.02045,2.02045,2.01784,2.01811,47000000.0
2009-12-10 15:30:00,2.01856,2.02147,2.01846,2.02147,71000000.0
2009-12-10 15:31:00,2.0213,2.02145,2.02083,2.02137,58000000.0
2009-12-10 15:32:00,2.02132,2.02132,2.02092,2.02104,25000000.0
2009-12-10 15:33:00,2.02091,2.02125,2.02091,2.02113,32000000.0
2009-12-10 15:34:00,2.02142,2.02163,2.02142,2.02154,22000000.0
2009-12-10 15:35:00,2.02154,2.02182,2.02152,2.02174,30000000.0
2009-12-10 15:36:00,2.02148,2.02184,2.02148,2.02182,23000000.0
2009-12-10 15:37:00,2.02184,2.02186,2.02141,2.02141,24000000.0
2009-12-10 15:38:00,2.02171,2.02194,2.02152,2.02162,61000000.0
2009-12-10 15:39:00,2.02182,2.02182,2.02153,2.02177,40000000.0
2009-12-10 15:40:00,2.02223,2.02223,2.02198,2.02221,37000000.0
2009-12-10 15:41:00,2.02215,2.02243,2.02207,2.02243,43000000.0
2009-12-10 15:42:00,2.02227,2.02227,2.02196,2.02196,41000000.0
2009-12-10 15:43:00,2.02174,2.02174,2.02152,2.02161,30000000.0
2009-12-10 15:44:00,2.02163,2.02176,2.02163,2.02165,29000000.0
2009-12-10 15:45:00,2.02169,2.02169,2.02152,2.02154,36000000.0
2009-12-10 15:46:00,2.0216,2.02219,2.0216,2.02219,24000000.0
2009-12-10 15:47:00,2.02245,2.02245,2.02207,2.02239,31000000.0
2009-12-10 15:48:00,2.02235,2.02245,2.02206,2.02206,33000000.0
2009-12-10 15:49:00,2.02191,2.02215,2.02188,2.02215,25000000.0
2009-12-10 15:50:00,2.02213,2.02214,2.02204,2.0221,11000000.0
2009-12-10 15:51:00,2.02224,2.02267,2.02224,2.02267,37000000.0
2009-12-10 15:52:00,2.02266,2.02266,2.02222,2.02239,23000000.0
2009-12-10 15:53:00,2.02251,2.02336,2.02251,2.02336,15000000.0
2009-12-10 15:54:00,2.02342,2.02349,2.02321,2.02321,26000000.0
2009-12-10 15:55:00,2.023,2.02334,2.023,2.02334,33000000.0
2009-12-10 15:56:00,2.02316,2.02348,2.02316,2.02348,36000000.0
2009-12-10 15:57:00,2.02348,2.02365,2.02347,2.02347,34000000.0
2009-12-10 15:58:00,2.02326,2.02358,2.02326,2.02358,24000000.0
2009-12-10 15:59:00,2.02402,2.02411,2.02363,2.02363,23000000.0
2009-12-10 16:00:00,2.0238,2.0239,2.02365,2.0239,51000000.0
2009-12-10 16:01:00,2.02416,2.02457,2.02416,2.02457,31000000.0
2009-12-10 16:02:00,2.02453,2.02455,2.02424,2.02425,29000000.0
2009-12-10 16:03:00,2.02444,2.0249,2.02439,2.0249,51000000.0
2009-12-10 16:04:00,2.02499,2.02535,2.02499,2.0253,38000000.0
2009-12-10 16:05:00,2.02517,2.02533,2.02499,2.02499,37000000.0
2009-12-10 16:06:00,2.02481,2.02512,2.02481,2.02488,33000000.0
2009-12-10 16:07:00,2.02476,2.02496,2.0247,2.02496,37000000.0
2009-12-10 16:08:00,2.02497,2.0251,2.02495,2.0251,37000000.0
2009-12-10 16:09:00,2.02527,2.02531,2.02498,2.02498,44000000.0
2009-12-10 16:10:00,2.02475,2.02475,2.02462,2.02463,41000000.0
2009-12-10 16:11:00,2.02486,2.02506,2.02484,2.02506,27000000.0
2009-12-10 16:12:00,2.02512,2.02521,2.02511,2.02512,22000000.0
2009-12-10 16:13:00,2.0249,2.02507,2.0248,2.0248,38000000.0
2009-12-10 16:14:00,2.02482,2.02502,2.02473,2.02473,41000000.0
2009-12-10 16:15:00,2.02466,2.02477,2.02458,2.02472,42000000.0
2009-12-10 16:16:00,2.02496,2.02532,2.02496,2.02508,45000000.0
2009-12-10 16:17:00,2.025,2.02506,2.02492,2.02492,22000000.0
2009-12-10 16:18:00,2.02479,2.02491,2.02479,2.02487,49000000.0
2009-12-10 16:19:00,2.02485,2.02485,2.02476,2.02481,27000000.0
2009-12-10 16:20:00,2.02478,2.02485,2.0246,2.02474,52000000.0
2009-12-10 16:21:00,2.02478,2.02495,2.02459,2.02478,37000000.0
2009-12-10 16:22:00,2.02482,2.02482,2.02452,2.02452,50000000.0
2009-12-10 16:23:00,2.02442,2.02442,2.02408,2.02424,48000000.0
2009-12-10 16:24:00,2.02389,2.02389,2.0238,2.0238,44000000.0
2009-12-10 16:25:00,2.02379,2.02386,2.02378,2.02378,28000000.0
2009-12-10 16:26:00,2.02376,2.02386,2.02367,2.02367,41000000.0
2009-12-10 16:27:00,2.02326,2.02332,2.02314,2.02314,46000000.0
2009-12-10 16:28:00,2.02338,2.02356,2.02334,2.02356,34000000.0
2009-12-10 16:29:00,2.02379,2.02393,2.02379,2.02381,24000000.0
2009-12-10 16:30:00,2.02372,2.02398,2.02372,2.02398,43000000.0
2009-12-10 16:31:00,2.02401,2.02426,2.02401,2.02419,36000000.0
2009-12-10 16:32:00,2.02426,2.02437,2.02412,2.02437,34000000.0
2009-12-10 16:33:00,2.02411,2.02429,2.02403,2.02405,41000000.0
2009-12-10 16:34:00,2.02423,2.02452,2.02402,2.02402,29000000.0
2009-12-10 16:35:00,2.02432,2.02453,2.0239,2.0239,53000000.0
2009-12-10 16:36:00,2.02382,2.02408,2.02348,2.02364,43000000.0
2009-12-10 16:37:00,2.02367,2.02367,2.02327,2.02329,56000000.0
2009-12-10 16:38:00,2.02331,2.02337,2.02317,2.02323,34000000.0
2009-12-10 16:39:00,2.02334,2.0234,2.02314,2.02315,43000000.0
2009-12-10 16:40:00,2.02258,2.02258,2.02186,2.02208,63000000.0
2009-12-10 16:41:00,2.02233,2.02252,2.02203,2.02252,44000000.0
2009-12-10 16:42:00,2.02292,2.023,2.02272,2.02274,57000000.0
2009-12-10 16:43:00,2.02226,2.02236,2.02217,2.0222,20000000.0
2009-12-10 16:44:00,2.02192,2.02212,2.02184,2.0221,34000000.0
2009-12-10 16:45:00,2.0219,2.02201,2.02177,2.02201,41000000.0
2009-12-10 16:46:00,2.02182,2.02205,2.02174,2.02174,59000000.0
2009-12-10 16:47:00,2.02202,2.02225,2.02191,2.02216,55000000.0
2009-12-10 16:48:00,2.02208,2.02239,2.02203,2.02239,46000000.0
2009-12-10 16:49:00,2.0224,2.0224,2.02191,2.02191,35000000.0
2009-12-10 16:50:00,2.022,2.02234,2.022,2.0223,45000000.0
2009-12-10 16:51:00,2.02247,2.02247,2.02227,2.02227,30000000.0
2009-12-10 16:52:00,2.02232,2.02241,2.02231,2.02237,30000000.0
2009-12-10 16:53:00,2.02212,2.02216,2.02187,2.02199,19000000.0
2009-12-10 16:54:00,2.02159,2.02165,2.02146,2.02159,18000000.0
2009-12-10 16:55:00,2.02184,2.02187,2.02176,2.02182,40000000.0
2009-12-10 16:56:00,2.02181,2.02195,2.02179,2.02195,37000000.0
2009-12-10 16:57:00,2.02194,2.02204,2.02186,2.0219,17000000.0
2009-12-10 16:58:00,2.02156,2.02191,2.02156,2.02174,45000000.0
2009-12-10 16:59:00,2.02166,2.02166,2.02126,2.02126,39000000.0
2009-12-10 17:00:00,2.0212,2.0212,2.02095,2.02101,47000000.0
2009-12-10 17:01:00,2.02075,2.02075,2.02031,2.02043,26000000.0
2009-12-10 17:02:00,2.02103,2.0212,2.02086,2.0211,33000000.0
2009-12-10 17:03:00,2.0207,2.02078,2.02017,2.02017,33000000.0
2009-12-10 17:04:00,2.02012,2.02031,2.02012,2.0203,37000000.0
2009-12-10 17:05:00,2.02047,2.02074,2.02047,2.02055,35000000.0
2009-12-10 17:06:00,2.02034,2.02063,2.02029,2.02029,46000000.0
2009-12-10 17:07:00,2.01998,2.02005,2.01978,2.01978,33000000.0
2009-12-10 17:08:00,2.01959,2.0197,2.01953,2.0197,45000000.0
2009-12-10 17:09:00,2.01968,2.01968,2.01934,2.01944,47000000.0
2009-12-10 17:10:00,2.01957,2.0198,2.01957,2.01965,36000000.0
2009-12-10 17:11:00,2.01957,2.01957,2.0193,2.01946,44000000.0
2009-12-10 17:12:00,2.01926,2.01926,2.01884,2.0191,23000000.0
2009-12-10 17:13:00,2.01917,2.01922,2.01872,2.01922,35000000.0
2009-12-10 17:14:00,2.01904,2.01906,2.01874,2.01876,27000000.0
2009-12-10 17:15:00,2.01857,2.01861,2.01841,2.01842,26000000.0
2009-12-10 17:16:00,2.01843,2.01871,2.01843,2.01856,27000000.0
2009-12-10 17:17:00,2.01831,2.01831,2.01784,2.01788,38000000.0
2009-12-10 17:18:00,2.01845,2.01904,2.01845,2.01904,29000000.0
2009-12-10 17:19:00,2.01892,2.01892,2.01813,2.01813,19000000.0
2009-12-10 17:20:00,2.01795,2.01795,2.01754,2.01754,29000000.0
2009-12-10 17:21:00,2.01727,2.01727,2.01704,2.01713,26000000.0
2009-12-10 17:22:00,2.01696,2.01751,2.01696,2.01751,30000000.0
2009-12-10 17:23:00,2.01749,2.01797,2.01749,2.01761,32000000.0
2009-12-10 17:24:00,2.01769,2.01783,2.01759,2.01759,23000000.0
2009-12-10 17:25:00,2.01777,2.01808,2.01763,2.01763,20000000.0
2009-12-10 17:26:00,2.01755,2.01776,2.01746,2.01746,18000000.0
2009-12-10 17:27:00,2.01762,2.01778,2.01757,2.0177,44000000.0
2009-12-10 17:28:00,2.01786,2.01786,2.01761,2.01775,39000000.0
2009-12-10 17:29:00,2.0175,2.0175,2.01688,2.01688,36000000.0
2009-12-10 17:30:00,2.01647,2.01647,2.016,2.016,61000000.0
2009-12-10 17:31:00,2.01595,2.01607,2.0158,2.01606,62000000.0
2009-12-10 17:32:00,2.01614,2.01644,2.01614,2.01641,54000000.0
2009-12-10 17:33:00,2.01648,2.01678,2.01648,2.01678,64000000.0
2009-12-10 17:34:00,2.01673,2.01685,2.01663,2.01685,60000000.0
2009-12-10 17:35:00,2.01696,2.0171,2.01679,2.01679,43000000.0
2009-12-10 17:36:00,2.01648,2.01648,2.01602,2.01618,58000000.0
2009-12-10 17:37:00,2.01619,2.01619,2.01567,2.01567,47000000.0
2009-12-10 17:38:00,2.01552,2.01578,2.01552,2.01578,44000000.0
2009-12-10 17:39:00,2.01585,2.01597,2.01573,2.01573,41000000.0
2009-12-10 17:40:00,2.01573,2.01574,2.01532,2.01532,59000000.0
2009-12-10 17:41:00,2.01535,2.01567,2.01535,2.01551,50000000.0
2009-12-10 17:42:00,2.01545,2.01545,2.0153,2.0154,37000000.0
2009-12-10 17:43:00,2.01526,2.0153,2.01519,2.01523,33000000.0
2009-12-10 17:44:00,2.015,2.0152,2.01491,2.0152,46000000.0
2009-12-10 17:45:00,2.0154,2.0154,2.01486,2.01486,49000000.0
2009-12-10 17:46:00,2.01475,2.01511,2.01475,2.01505,56000000.0
2009-12-10 17:47:00,2.01481,2.01506,2.01481,2.01494,65000000.0
2009-12-10 17:48:00,2.01489,2.0151,2.01489,2.01505,61000000.0
2009-12-10 17:49:00,2.01524,2.0153,2.01502,2.01514,72000000.0
2009-12-10 17:50:00,2.01519,2.01588,2.01519,2.01586,53000000.0
2009-12-10 17:51:00,2.01607,2.01609,2.01591,2.01603,54000000.0
2009-12-10 17:52:00,2.01607,2.01612,2.01591,2.01612,51000000.0
2009-12-10 17:53:00,2.01593,2.01593,2.01571,2.01582,42000000.0
2009-12-10 17:54:00,2.01606,2.01633,2.01606,2.01611,32000000.0
2009-12-10 17:55:00,2.01603,2.01603,2.01556,2.01556,32000000.0
2009-12-10 17:56:00,2.01579,2.01589,2.01561,2.01589,47000000.0
2009-12-10 17:57:00,2.01602,2.01605,2.01587,2.01595,34000000.0
2009-12-10 17:58:00,2.01609,2.01609,2.01596,2.01596,44000000.0
2009-12-10 17:59:00,2.01585,2.01611,2.01585,2.01611,39000000.0
2009-12-10 18:00:00,2.01612,2.01612,2.01546,2.01546,32000000.0
2009-12-10 18:01:00,2.01585,2.01585,2.01567,2.01573,52000000.0
2009-12-10 18:02:00,2.01563,2.01591,2.01563,2.01591,30000000.0
2009-12-10 18:03:00,2.01591,2.01616,2.01589,2.01598,38000000.0
2009-12-10 18:04:00,2.01582,2.01592,2.01581,2.01587,38000000.0
2009-12-10 18:05:00,2.01551,2.01569,2.01551,2.01555,36000000.0
2009-12-10 18:06:00,2.01552,2.01575,2.01552,2.01566,32000000.0
2009-12-10 18:07:00,2.01542,2.01547,2.01526,2.01539,38000000.0
2009-12-10 18:08:00,2.01533,2.01549,2.01527,2.01546,56000000.0
2009-12-10 18:09:00,2.01544,2.01609,2.01544,2.01609,34000000.0
2009-12-10 18:10:00,2.0162,2.0162,2.01593,2.01605,26000000.0
2009-12-10 18:11:00,2.01621,2.01642,2.01621,2.01642,34000000.0
2009-12-10 18:12:00,2.01656,2.01667,2.0165,2.01652,24000000.0
2009-12-10 18:13:00,2.01642,2.01665,2.01634,2.01645,30000000.0
2009-12-10 18:14:00,2.01638,2.01638,2.01625,2.01628,22000000.0
2009-12-10 18:15:00,2.01625,2.01638,2.01621,2.01638,21000000.0
2009-12-10 18:16:00,2.01637,2.01651,2.01631,2.01651,66000000.0
2009-12-10 18:17:00,2.01648,2.01678,2.01641,2.01641,60000000.0
2009-12-10 18:18:00,2.01581,2.01581,2.01499,2.01505,33000000.0
2009-12-10 18:19:00,2.01446,2.01446,2.01355,2.01355,46000000.0
2009-12-10 18:20:00,2.01296,2.01296,2.01268,2.01274,61000000.0
2009-12-10 18:21:00,2.01259,2.01259,2.01184,2.01184,37000000.0
2009-12-10 18:22:00,2.01171,2.01197,2.01171,2.01179,49000000.0
2009-12-10 18:23:00,2.01182,2.01192,2.01152,2.01192,34000000.0
2009-12-10 18:24:00,2.01223,2.01235,2.01211,2.01232,47000000.0
2009-12-10 18:25:00,2.01239,2.01251,2.01227,2.01227,31000000.0
2009-12-10 18:26:00,2.01207,2.01213,2.01185,2.01198,43000000.0
2009-12-10 18:27:00,2.01165,2.01177,2.01116,2.01147,35000000.0
2009-12-10 18:28:00,2.01142,2.01188,2.01142,2.01181,18000000.0
2009-12-10 18:29:00,2.012,2.01214,2.01198,2.01209,24000000.0
2009-12-10 18:30:00,2.01225,2.0128,2.01225,2.01273,32000000.0
2009-12-10 18:31:00,2.01273,2.01278,2.01238,2.01238,46000000.0
2009-12-10 18:32:00,2.012,2.01223,2.01188,2.01188,55000000.0
2009-12-10 18:33:00,2.01202,2.01268,2.01202,2.01268,29000000.0
2009-12-10 18:34:00,2.01254,2.01284,2.01222,2.01284,32000000.0
2009-12-10 18:35:00,2.01311,2.01329,2.01303,2.0132,47000000.0
2009-12-10 18:36:00,2.01342,2.0135,2.01331,2.01344,65000000.0
2009-12-10 18:37:00,2.01349,2.01414,2.01349,2.01414,63000000.0
2009-12-10 18:38:00,2.01413,2.01413,2.01382,2.01412,61000000.0
2009-12-10 18:39:00,2.01382,2.01382,2.01341,2.01341,37000000.0
2009-12-10 18:40:00,2.01351,2.01361,2.01335,2.01356,52000000.0
2009-12-10 18:41:00,2.01359,2.01369,2.01336,2.01369,68000000.0
2009-12-10 18:42:00,2.01399,2.01435,2.01399,2.01434,40000000.0
2009-12-10 18:43:00,2.01403,2.01404,2.01385,2.01404,39000000.0
2009-12-10 18:44:00,2.01405,2.01407,2.01394,2.01407,33000000.0
2009-12-10 18:45:00,2.01391,2.01406,2.01382,2.01406,57000000.0
2009-12-10 18:46:00,2.01423,2.01447,2.01413,2.01447,61000000.0
2009-12-10 18:47:00,2.01454,2.0149,2.01454,2.01484,41000000.0
2009-12-10 18:48:00,2.01491,2.01495,2.01483,2.01483,26000000.0
2009-12-10 18:49:00,2.01528,2.01548,2.01523,2.01532,31000000.0
2009-12-10 18:50:00,2.0156,2.01584,2.0156,2.01562,37000000.0
2009-12-10 18:51:00,2.01575,2.01629,2.01575,2.01599,17000000.0
2009-12-10 18:52:00,2.01606,2.01643,2.01606,2.01618,33000000.0
2009-12-10 18:53:00,2.01631,2.01654,2.01623,2.01651,31000000.0
2009-12-10 18:54:00,2.01657,2.01665,2.01647,2.01654,11000000.0
2009-12-10 18:55:00,2.01643,2.01647,2.01622,2.01632,22000000.0
2009-12-10 18:56:00,2.01645,2.01658,2.01632,2.01644,16000000.0
2009-12-10 18:57:00,2.01683,2.01714,2.01675,2.01714,15000000.0
2009-12-10 18:58:00,2.01712,2.01715,2.01704,2.01715,19000000.0
2009-12-10 18:59:00,2.01738,2.01738,2.0171,2.01725,26000000.0
2009-12-10 19:00:00,2.01709,2.01723,2.01695,2.01706,12000000.0
2009-12-10 19:01:00,2.01707,2.01707,2.01646,2.01646,18000000.0
2009-12-10 19:02:00,2.01658,2.01659,2.0164,2.01641,23000000.0
2009-12-10 19:03:00,2.01646,2.01664,2.01646,2.01664,21000000.0
2009-12-10 19:04:00,2.01661,2.01704,2.01656,2.01704,55000000.0
2009-12-10 19:05:00,2.01721,2.01726,2.01716,2.01726,42000000.0
2009-12-10 19:06:00,2.01728,2.01729,2.01702,2.01714,63000000.0
2009-12-10 19:07:00,2.01707,2.01713,2.01699,2.01704,39000000.0
2009-12-10 19:08:00,2.01716,2.0176,2.01712,2.0176,32000000.0
2009-12-10 19:09:00,2.01723,2.01752,2.01712,2.01712,56000000.0
2009-12-10 19:10:00,2.01711,2.01731,2.01698,2.01726,27000000.0
2009-12-10 19:11:00,2.01743,2.01777,2.0174,2.01757,36000000.0
2009-12-10 19:12:00,2.0179,2.01815,2.01763,2.01815,25000000.0
2009-12-10 19:13:00,2.01773,2.01793,2.01773,2.01793,23000000.0
2009-12-10 19:14:00,2.01771,2.01783,2.01762,2.01783,37000000.0
2009-12-10 19:15:00,2.01802,2.01829,2.01791,2.01793,17000000.0
2009-12-10 19:16:00,2.01793,2.01793,2.01736,2.01736,23000000.0
2009-12-10 19:17:00,2.0176,2.01781,2.01752,2.01781,17000000.0
2009-12-10 19:18:00,2.01799,2.01799,2.01777,2.01777,30000000.0
2009-12-10 19:19:00,2.01771,2.01794,2.01769,2.01794,36000000.0
2009-12-10 19:20:00,2.01796,2.01829,2.01792,2.01829,23000000.0
2009-12-10 19:21:00,2.01846,2.01846,2.0183,2.0183,21000000.0
2009-12-10 19:22:00,2.0183,2.0184,2.01805,2.01838,25000000.0
2009-12-10 19:23:00,2.01838,2.01854,2.01838,2.01842,12000000.0
2009-12-10 19:24:00,2.01844,2.01865,2.01842,2.01853,39000000.0
2009-12-10 19:25:00,2.01852,2.01872,2.0185,2.0186,49000000.0
2009-12-10 19:26:00,2.01853,2.01871,2.01833,2.01833,48000000.0
2009-12-10 19:27:00,2.01824,2.01836,2.01821,2.01828,51000000.0
2009-12-10 19:28:00,2.01826,2.01829,2.01796,2.01796,40000000.0
2009-12-10 19:29:00,2.01848,2.01956,2.01848,2.01956,28000000.0
2009-12-10 19:30:00,2.01949,2.0197,2.01922,2.01925,32000000.0
2009-12-10 19:31:00,2.01932,2.01993,2.01932,2.0194,28000000.0
2009-12-10 19:32:00,2.01956,2.01968,2.01947,2.01956,31000000.0
2009-12-10 19:33:00,2.01954,2.01981,2.01954,2.01981,14000000.0
2009-12-10 19:34:00,2.01965,2.01967,2.01935,2.01967,49000000.0
2009-12-10 19:35:00,2.01954,2.01958,2.01939,2.01952,28000000.0
2009-12-10 19:36:00,2.01962,2.01978,2.01962,2.01978,16000000.0
2009-12-10 19:37:00,2.01949,2.0195,2.01927,2.01928,26000000.0
2009-12-10 19:38:00,2.01911,2.01925,2.01911,2.01915,18000000.0
2009-12-10 19:39:00,2.01915,2.01915,2.01865,2.01865,13000000.0
2009-12-10 19:40:00,2.01847,2.01869,2.01842,2.0185,16000000.0
2009-12-10 19:41:00,2.01846,2.0185,2.01837,2.0185,17000000.0
2009-12-10 19:42:00,2.01846,2.0187,2.01846,2.01862,19000000.0
2009-12-10 19:43:00,2.0186,2.0186,2.01834,2.01844,21000000.0
2009-12-10 19:44:00,2.01848,2.01869,2.01844,2.0186,21000000.0
2009-12-10 19:45:00,2.01858,2.019,2.01858,2.01864,33000000.0
2009-12-10 19:46:00,2.01882,2.01895,2.01856,2.01866,18000000.0
2009-12-10 19:47:00,2.01858,2.01861,2.01846,2.01847,22000000.0
2009-12-10 19:48:00,2.01843,2.01892,2.01843,2.01884,18000000.0
2009-12-10 19:49:00,2.01884,2.01902,2.01881,2.01902,27000000.0
2009-12-10 19:50:00,2.01907,2.01907,2.0186,2.01861,23000000.0
2009-12-10 19:51:00,2.01818,2.01827,2.01815,2.01827,25000000.0
2009-12-10 19:52:00,2.01845,2.01845,2.01821,2.01826,15000000.0
2009-12-10 19:53:00,2.0182,2.0182,2.01807,2.01807,21000000.0
2009-12-10 19:54:00,2.01805,2.01823,2.01805,2.01815,9000000.0
2009-12-10 19:55:00,2.018,2.01836,2.018,2.01803,30000000.0
2009-12-10 19:56:00,2.01803,2.01816,2.01799,2.01799,20000000.0
2009-12-10 19:57:00,2.01791,2.01795,2.01788,2.01789,12000000.0
2009-12-10 19:58:00,2.01772,2.01772,2.01761,2.01762,13000000.0
2009-12-10 19:59:00,2.0176,2.0176,2.01729,2.01729,31000000.0
2009-12-10 20:00:00,2.01714,2.01736,2.01713,2.01713,23000000.0
2009-12-10 20:01:00,2.01703,2.01743,2.01703,2.01738,13000000.0
2009-12-10 20:02:00,2.01784,2.01789,2.01769,2.0177,20000000.0
2009-12-10 20:03:00,2.01764,2.01801,2.01761,2.01801,18000000.0
2009-12-10 20:04:00,2.01807,2.01807,2.01739,2.01739,27000000.0
2009-12-10 20:05:00,2.01719,2.01719,2.01642,2.01642,23000000.0
2009-12-10 20:06:00,2.01643,2.01658,2.01621,2.01621,13000000.0
2009-12-10 20:07:00,2.0164,2.01678,2.0164,2.01655,29000000.0
2009-12-10 20:08:00,2.01649,2.01674,2.01646,2.01649,15000000.0
2009-12-10 20:09:00,2.01639,2.01678,2.01629,2.01678,17000000.0
2009-12-10 20:10:00,2.01697,2.01746,2.01697,2.01729,20000000.0
2009-12-10 20:11:00,2.01738,2.01752,2.01713,2.01752,10000000.0
2009-12-10 20:12:00,2.0176,2.01761,2.01706,2.01706,15000000.0
2009-12-10 20:13:00,2.01712,2.01737,2.01707,2.01707,17000000.0
2009-12-10 20:14:00,2.01765,2.01829,2.01765,2.01829,15000000.0
2009-12-10 20:15:00,2.01842,2.01849,2.01822,2.01849,10000000.0
2009-12-10 20:16:00,2.01837,2.01838,2.0182,2.0182,22000000.0
2009-12-10 20:17:00,2.01812,2.01822,2.0179,2.01794,17000000.0
2009-12-10 20:18:00,2.01789,2.01823,2.01789,2.01818,24000000.0
2009-12-10 20:19:00,2.01801,2.01801,2.01718,2.01718,9000000.0
2009-12-10 20:20:00,2.01712,2.01727,2.01706,2.01725,14000000.0
2009-12-10 20:21:00,2.01743,2.01749,2.01735,2.01735,7000000.0
2009-12-10 20:22:00,2.01729,2.01752,2.01728,2.01752,12000000.0
2009-12-10 20:23:00,2.01739,2.01739,2.01699,2.01712,6000000.0
2009-12-10 20:24:00,2.01718,2.01735,2.01709,2.0171,15000000.0
2009-12-10 20:25:00,2.01731,2.0174,2.01722,2.01739,16000000.0
2009-12-10 20:26:00,2.01724,2.01734,2.01707,2.01707,22000000.0
2009-12-10 20:27:00,2.0169,2.01704,2.01668,2.01668,11000000.0
2009-12-10 20:28:00,2.01649,2.01649,2.01638,2.01641,7000000.0
2009-12-10 20:29:00,2.01605,2.01609,2.01592,2.01597,20000000.0
2009-12-10 20:30:00,2.01634,2.01643,2.01622,2.0164,27000000.0
2009-12-10 20:31:00,2.01643,2.01664,2.01642,2.01664,17000000.0
2009-12-10 20:32:00,2.0165,2.0165,2.0159,2.0159,20000000.0
2009-12-10 20:33:00,2.01604,2.01604,2.01563,2.016,14000000.0
2009-12-10 20:34:00,2.01575,2.01575,2.0155,2.0155,28000000.0
2009-12-10 20:35:00,2.01569,2.01572,2.01537,2.01539,23000000.0
2009-12-10 20:36:00,2.0152,2.01535,2.0152,2.01535,11000000.0
2009-12-10 20:37:00,2.0149,2.01555,2.0149,2.01555,7000000.0
2009-12-10 20:38:00,2.01568,2.01568,2.01543,2.01544,5000000.0
2009-12-10 20:39:00,2.01561,2.01614,2.01561,2.01614,9000000.0
2009-12-10 20:40:00,2.01663,2.01806,2.01663,2.01806,7000000.0
2009-12-10 20:41:00,2.01796,2.01822,2.01796,2.01805,8000000.0
2009-12-10 20:42:00,2.0183,2.01884,2.01816,2.01816,15000000.0
2009-12-10 20:43:00,2.01843,2.0197,2.01843,2.0197,12000000.0
2009-12-10 20:44:00,2.01918,2.01918,2.01886,2.01894,7000000.0
2009-12-10 20:45:00,2.01938,2.02025,2.01938,2.02025,12000000.0
2009-12-10 20:46:00,2.02031,2.02046,2.0203,2.0203,9000000.0
2009-12-10 20:47:00,2.02023,2.02106,2.02023,2.02087,11000000.0
2009-12-10 20:48:00,2.02089,2.02089,2.02056,2.02058,11000000.0
2009-12-10 20:49:00,2.02057,2.02097,2.02057,2.02097,18000000.0
2009-12-10 20:50:00,2.02138,2.02138,2.02102,2.02109,8000000.0
2009-12-10 20:51:00,2.02115,2.02115,2.02067,2.02067,18000000.0
2009-12-10 20:52:00,2.02098,2.02122,2.02098,2.02105,15000000.0
2009-12-10 20:53:00,2.02125,2.02138,2.02119,2.02138,8000000.0
2009-12-10 20:54:00,2.0214,2.02151,2.02106,2.02106,10000000.0
2009-12-10 20:55:00,2.02105,2.02122,2.02105,2.02122,8000000.0
2009-12-10 20:56:00,2.02127,2.02127,2.02102,2.0212,8000000.0
2009-12-10 20:57:00,2.02134,2.02208,2.02134,2.02208,18000000.0
2009-12-10 20:58:00,2.02194,2.02218,2.02194,2.02214,14000000.0
2009-12-10 20:59:00,2.02181,2.02181,2.02025,2.02025,8000000.0
2009-12-10 21:00:00,2.0202,2.02058,2.0202,2.02058,11000000.0
2009-12-10 21:01:00,2.02089,2.02101,2.02055,2.02055,16000000.0
2009-12-10 21:02:00,2.02041,2.02041,2.02007,2.02025,18000000.0
2009-12-10 21:03:00,2.02003,2.02056,2.01998,2.02056,13000000.0
2009-12-10 21:04:00,2.02088,2.02101,2.02065,2.02101,8000000.0
2009-12-10 21:05:00,2.02124,2.02127,2.02088,2.02088,11000000.0
2009-12-10 21:06:00,2.02058,2.02059,2.02042,2.02055,8000000.0
2009-12-10 21:07:00,2.02026,2.02039,2.02003,2.02003,7000000.0
2009-12-10 21:08:00,2.0199,2.01991,2.01972,2.01972,11000000.0
2009-12-10 21:09:00,2.01971,2.01973,2.01956,2.01956,9000000.0
2009-12-10 21:10:00,2.01972,2.02014,2.01935,2.02014,9000000.0
2009-12-10 21:11:00,2.02036,2.02066,2.02036,2.02061,8000000.0
2009-12-10 21:12:00,2.02056,2.02056,2.01851,2.02041,8000000.0
2009-12-10 21:13:00,2.02059,2.02061,2.02049,2.02053,8000000.0
2009-12-10 21:14:00,2.02065,2.02078,2.02047,2.02047,8000000.0
2009-12-10 21:15:00,2.02034,2.02041,2.01967,2.01967,11000000.0
2009-12-10 21:16:00,2.01947,2.01953,2.0193,2.01952,9000000.0
2009-12-10 21:17:00,2.0192,2.0192,2.01876,2.01876,6000000.0
2009-12-10 21:18:00,2.01873,2.01892,2.01873,2.01892,6000000.0
2009-12-10 21:19:00,2.01895,2.01912,2.01868,2.01868,7000000.0
2009-12-10 21:20:00,2.01838,2.0185,2.01823,2.01823,12000000.0
2009-12-10 21:21:00,2.01799,2.01799,2.01742,2.01754,8000000.0
2009-12-10 21:22:00,2.01762,2.01774,2.0172,2.0172,7000000.0
2009-12-10 21:23:00,2.01693,2.01703,2.01687,2.01697,10000000.0
2009-12-10 21:24:00,2.01728,2.01743,2.01728,2.01733,8000000.0
2009-12-10 21:25:00,2.01745,2.01745,2.0174,2.0174,9000000.0
2009-12-10 21:26:00,2.0173,2.01734,2.01716,2.01733,17000000.0
2009-12-10 21:27:00,2.01744,2.01773,2.01741,2.01762,31000000.0
2009-12-10 21:28:00,2.01782,2.0179,2.01775,2.0179,20000000.0
2009-12-10 21:29:00,2.01798,2.01798,2.01788,2.0179,11000000.0
2009-12-10 21:30:00,2.01801,2.01801,2.0178,2.0178,10000000.0
2009-12-10 21:31:00,2.01797,2.01813,2.01797,2.01808,7000000.0
2009-12-10 21:32:00,2.01807,2.01808,2.01792,2.01808,8000000.0
2009-12-10 21:33:00,2.01814,2.01816,2.01798,2.01798,7000000.0
2009-12-10 21:34:00,2.01787,2.0181,2.01787,2.0181,10000000.0
2009-12-10 21:35:00,2.01837,2.0187,2.01827,2.0187,11000000.0
2009-12-10 21:36:00,2.01857,2.01857,2.01829,2.01829,11000000.0
2009-12-10 21:37:00,2.01854,2.01878,2.01854,2.01878,6000000.0
2009-12-10 21:38:00,2.01912,2.01927,2.01885,2.01886,26000000.0
2009-12-10 21:39:00,2.01886,2.01912,2.01886,2.01912,18000000.0
2009-12-10 21:40:00,2.01951,2.0196,2.01941,2.01947,12000000.0
2009-12-10 21:41:00,2.01958,2.01963,2.01943,2.01963,13000000.0
2009-12-10 21:42:00,2.01953,2.01953,2.01926,2.01949,7000000.0
2009-12-10 21:43:00,2.01955,2.01958,2.01936,2.01948,11000000.0
2009-12-10 21:44:00,2.01965,2.01965,2.01931,2.01931,18000000.0
2009-12-10 21:45:00,2.01967,2.01991,2.01955,2.01991,10000000.0
2009-12-10 21:46:00,2.01989,2.01989,2.01944,2.01961,15000000.0
2009-12-10 21:47:00,2.01946,2.01946,2.01926,2.01943,10000000.0
2009-12-10 21:48:00,2.01938,2.01966,2.01938,2.01966,5000000.0
2009-12-10 21:49:00,2.01982,2.01982,2.01958,2.01979,8000000.0
2009-12-10 21:50:00,2.01983,2.01983,2.01972,2.01972,10000000.0
2009-12-10 21:51:00,2.01982,2.02008,2.01982,2.01998,8000000.0
2009-12-10 21:52:00,2.01995,2.01995,2.01974,2.01974,5000000.0
2009-12-10 21:53:00,2.01972,2.01996,2.01972,2.01984,8000000.0
2009-12-10 21:54:00,2.02009,2.02009,2.01981,2.01981,9000000.0
2009-12-10 21:55:00,2.01974,2.01988,2.01974,2.01987,11000000.0
2009-12-10 21:56:00,2.01988,2.01991,2.0196,2.0196,22000000.0
2009-12-10 21:57:00,2.01956,2.01968,2.01953,2.01955,13000000.0
2009-12-10 21:58:00,2.01949,2.01954,2.01936,2.01942,16000000.0
2009-12-10 21:59:00,2.01963,2.0206,2.01958,2.0206,25000000.0
2009-12-10 22:00:00,2.02033,2.02044,2.02025,2.02025,12000000.0
2009-12-10 22:01:00,2.02006,2.0203,2.02004,2.02029,19000000.0
2009-12-10 22:02:00,2.02027,2.02039,2.02018,2.02018,11000000.0
2009-12-10 22:03:00,2.01963,2.01969,2.01956,2.01962,33000000.0
2009-12-10 22:04:00,2.01953,2.01959,2.01933,2.01959,11000000.0
2009-12-10 22:05:00,2.01959,2.0196,2.01955,2.0196,16000000.0
2009-12-10 22:06:00,2.01986,2.02032,2.01986,2.02032,8000000.0
2009-12-10 22:07:00,2.02038,2.02048,2.02029,2.02044,15000000.0
2009-12-10 22:08:00,2.02007,2.02042,2.02007,2.02019,30000000.0
2009-12-10 22:09:00,2.02045,2.0206,2.02045,2.0206,13000000.0
2009-12-10 22:10:00,2.02074,2.02088,2.02074,2.02088,8000000.0
2009-12-10 22:11:00,2.02101,2.02116,2.02101,2.02106,11000000.0
2009-12-10 22:12:00,2.02095,2.02109,2.02095,2.02109,15000000.0
2009-12-10 22:13:00,2.02125,2.0214,2.02101,2.02101,10000000.0
2009-12-10 22:14:00,2.02081,2.02087,2.02066,2.02081,13000000.0
2009-12-10 22:15:00,2.02086,2.02091,2.02085,2.02091,9000000.0
2009-12-10 22:16:00,2.02101,2.02101,2.02083,2.0209,8000000.0
2009-12-10 22:17:00,2.02077,2.02095,2.02077,2.02095,16000000.0
2009-12-10 22:18:00,2.02104,2.02129,2.02104,2.02129,9000000.0
2009-12-10 22:19:00,2.02136,2.02157,2.02134,2.02154,5000000.0
2009-12-10 22:20:00,2.02168,2.02199,2.02135,2.02197,7000000.0
2009-12-10 22:21:00,2.02179,2.02191,2.02179,2.02191,11000000.0
2009-12-10 22:22:00,2.02207,2.02237,2.02207,2.02237,11000000.0
2009-12-10 22:23:00,2.02248,2.02248,2.0223,2.0223,15000000.0
2009-12-10 22:24:00,2.02225,2.02227,2.0222,2.0222,6000000.0
2009-12-10 22:25:00,2.02214,2.02214,2.02165,2.02165,8000000.0
2009-12-10 22:26:00,2.02159,2.02173,2.02159,2.02173,8000000.0
2009-12-10 22:27:00,2.02173,2.02208,2.02173,2.02206,10000000.0
2009-12-10 22:28:00,2.02227,2.02272,2.02227,2.02239,10000000.0
2009-12-10 22:29:00,2.02257,2.02269,2.02248,2.02269,7000000.0
2009-12-10 22:30:00,2.02274,2.02278,2.0226,2.0226,11000000.0
2009-12-10 22:31:00,2.02273,2.02276,2.0226,2.02261,22000000.0
2009-12-10 22:32:00,2.02277,2.02299,2.02277,2.02299,7000000.0
2009-12-10 22:33:00,2.02275,2.02277,2.02258,2.02259,38000000.0
2009-12-10 22:34:00,2.02229,2.02269,2.02229,2.02249,47000000.0
2009-12-10 22:35:00,2.02252,2.02289,2.02252,2.02289,27000000.0
2009-12-10 22:36:00,2.02271,2.02272,2.02247,2.02267,26000000.0
2009-12-10 22:37:00,2.02248,2.02266,2.0221,2.0221,28000000.0
2009-12-10 22:38:00,2.02202,2.02215,2.02202,2.02215,15000000.0
2009-12-10 22:39:00,2.02208,2.0221,2.02149,2.02149,11000000.0
2009-12-10 22:40:00,2.02142,2.02167,2.02142,2.02156,9000000.0
2009-12-10 22:41:00,2.02139,2.0215,2.02139,2.0214,16000000.0
2009-12-10 22:42:00,2.02156,2.02167,2.02149,2.02149,9000000.0
2009-12-10 22:43:00,2.02162,2.02162,2.02105,2.02105,11000000.0
2009-12-10 22:44:00,2.02115,2.02132,2.0211,2.0211,8000000.0
2009-12-10 22:45:00,2.02107,2.0211,2.02101,2.02102,12000000.0
2009-12-10 22:46:00,2.02102,2.0215,2.02089,2.0215,6000000.0
2009-12-10 22:47:00,2.02193,2.02193,2.02173,2.02187,16000000.0
2009-12-10 22:48:00,2.02186,2.02186,2.0212,2.02129,11000000.0
2009-12-10 22:49:00,2.02114,2.02114,2.02057,2.02057,12000000.0
2009-12-10 22:50:00,2.02096,2.02123,2.02096,2.02123,16000000.0
2009-12-10 22:51:00,2.02103,2.02113,2.02101,2.02101,6000000.0
2009-12-10 22:52:00,2.02108,2.02146,2.02108,2.02146,10000000.0
2009-12-10 22:53:00,2.02156,2.02195,2.02156,2.02183,8000000.0
2009-12-10 22:54:00,2.02184,2.02212,2.02184,2.02212,13000000.0
2009-12-10 22:55:00,2.0221,2.02224,2.0221,2.02219,9000000.0
2009-12-10 22:56:00,2.02224,2.02231,2.02218,2.02231,8000000.0
2009-12-10 22:57:00,2.02232,2.02275,2.02232,2.02275,7000000.0
2009-12-10 22:58:00,2.0229,2.02303,2.0229,2.02293,5000000.0
2009-12-10 22:59:00,2.02253,2.02253,2.02203,2.02203,9000000.0
2009-12-10 23:00:00,2.02206,2.02209,2.02202,2.02204,12000000.0
2009-12-10 23:01:00,2.02216,2.02216,2.02163,2.02202,6000000.0
2009-12-10 23:02:00,2.02154,2.02258,2.02154,2.02233,8000000.0
2009-12-10 23:03:00,2.02211,2.02214,2.0221,2.02213,12000000.0
2009-12-10 23:04:00,2.02214,2.0225,2.02214,2.0225,11000000.0
2009-12-10 23:05:00,2.02226,2.02228,2.02222,2.02222,11000000.0
2009-12-10 23:06:00,2.02206,2.02217,2.02206,2.02211,8000000.0
2009-12-10 23:07:00,2.02223,2.02226,2.02213,2.02216,9000000.0
2009-12-10 23:08:00,2.02203,2.02203,2.02155,2.02198,15000000.0
2009-12-10 23:09:00,2.02209,2.02229,2.02187,2.02229,7000000.0
2009-12-10 23:10:00,2.02205,2.02207,2.02205,2.02207,6000000.0
2009-12-10 23:11:00,2.02207,2.02207,2.02201,2.02201,7000000.0
2009-12-10 23:12:00,2.02224,2.02245,2.02213,2.02245,8000000.0
2009-12-10 23:13:00,2.02212,2.02233,2.02212,2.02213,7000000.0
2009-12-10 23:14:00,2.02249,2.02249,2.02211,2.02211,9000000.0
2009-12-10 23:15:00,2.02199,2.02205,2.02195,2.022,8000000.0
2009-12-10 23:16:00,2.02211,2.02244,2.02211,2.02244,9000000.0
2009-12-10 23:17:00,2.02234,2.02234,2.02122,2.02122,11000000.0
2009-12-10 23:18:00,2.02106,2.02111,2.02106,2.02111,5000000.0
2009-12-10 23:19:00,2.02122,2.02129,2.02111,2.02115,6000000.0
2009-12-10 23:20:00,2.02116,2.02116,2.02109,2.02113,5000000.0
2009-12-10 23:21:00,2.02124,2.02124,2.0211,2.0211,6000000.0
2009-12-10 23:22:00,2.02121,2.0214,2.02121,2.02123,7000000.0
2009-12-10 23:23:00,2.02141,2.02149,2.02133,2.0214,7000000.0
2009-12-10 23:24:00,2.0213,2.02158,2.02117,2.02157,9000000.0
2009-12-10 23:25:00,2.02121,2.02121,2.02099,2.021,15000000.0
2009-12-10 23:26:00,2.02096,2.02096,2.02085,2.02085,10000000.0
2009-12-10 23:27:00,2.02088,2.02093,2.02088,2.02088,12000000.0
2009-12-10 23:28:00,2.02068,2.02068,2.02009,2.02009,5000000.0
2009-12-10 23:29:00,2.01986,2.01986,2.01947,2.01947,25000000.0
2009-12-10 23:30:00,2.01859,2.01893,2.01859,2.0189,16000000.0
2009-12-10 23:31:00,2.019,2.01934,2.019,2.01934,14000000.0
2009-12-10 23:32:00,2.01924,2.01936,2.01914,2.01925,9000000.0
2009-12-10 23:33:00,2.01914,2.01951,2.01914,2.01951,8000000.0
2009-12-10 23:34:00,2.01967,2.01984,2.01967,2.01969,9000000.0
2009-12-10 23:35:00,2.01973,2.01987,2.01973,2.01987,12000000.0
2009-12-10 23:36:00,2.02004,2.02048,2.02004,2.02048,5000000.0
2009-12-10 23:37:00,2.02055,2.02069,2.02049,2.02049,8000000.0
2009-12-10 23:38:00,2.02042,2.02067,2.02026,2.02067,7000000.0
2009-12-10 23:39:00,2.02047,2.02049,2.02017,2.02037,11000000.0
2009-12-10 23:40:00,2.02076,2.02109,2.02069,2.02084,21000000.0
2009-12-10 23:41:00,2.02114,2.02117,2.02063,2.02073,8000000.0
2009-12-10 23:42:00,2.02101,2.02101,2.02089,2.02089,19000000.0
2009-12-10 23:43:00,2.02079,2.02089,2.02079,2.02089,8000000.0
2009-12-10 23:44:00,2.02102,2.02116,2.02039,2.02039,8000000.0
2009-12-10 23:45:00,2.02075,2.02075,2.02064,2.02066,7000000.0
2009-12-10 23:46:00,2.02062,2.02062,2.02057,2.02057,8000000.0
2009-12-10 23:47:00,2.02067,2.02089,2.02067,2.02072,6000000.0
2009-12-10 23:48:00,2.02067,2.0208,2.02067,2.02079,7000000.0
2009-12-10 23:49:00,2.02068,2.02068,2.02025,2.02025,6000000.0
2009-12-10 23:50:00,2.02052,2.02069,2.02047,2.02047,8000000.0
2009-12-10 23:51:00,2.02066,2.02066,2.02052,2.02052,10000000.0
2009-12-10 23:52:00,2.02062,2.02089,2.02062,2.02079,7000000.0
2009-12-10 23:53:00,2.02079,2.02079,2.02014,2.02014,11000000.0
2009-12-10 23:54:00,2.01994,2.02031,2.01988,2.01988,7000000.0
2009-12-10 23:55:00,2.02001,2.02042,2.02001,2.02042,9000000.0
2009-12-10 23:56:00,2.02074,2.02098,2.02062,2.02076,12000000.0
2009-12-10 23:57:00,2.02079,2.0209,2.02056,2.02083,25000000.0
2009-12-10 23:58:00,2.02075,2.02076,2.0202,2.0202,8000000.0
2009-12-10 23:59:00,2.02018,2.02049,2.02018,2.02032,18000000.0
2009-12-11 00:00:00,2.02061,2.02072,2.01967,2.01967,7000000.0
2009-12-11 00:01:00,2.01987,2.02001,2.01987,2.01991,8000000.0
2009-12-11 00:02:00,2.02001,2.02001,2.01955,2.01964,9000000.0
2009-12-11 00:03:00,2.01946,2.01969,2.01946,2.01964,12000000.0
2009-12-11 00:04:00,2.0199,2.01997,2.01988,2.01992,10000000.0
2009-12-11 00:05:00,2.0201,2.0201,2.01976,2.01993,6000000.0
2009-12-11 00:06:00,2.01977,2.01991,2.01975,2.01991,8000000.0
2009-12-11 00:07:00,2.01965,2.02011,2.0194,2.0197,9000000.0
2009-12-11 00:08:00,2.01967,2.0198,2.01967,2.01979,8000000.0
2009-12-11 00:09:00,2.02022,2.02076,2.02022,2.02076,7000000.0
2009-12-11 00:10:00,2.02093,2.02096,2.02082,2.02093,23000000.0
2009-12-11 00:11:00,2.02064,2.02092,2.02064,2.0207,10000000.0
2009-12-11 00:12:00,2.02083,2.02092,2.02067,2.02092,9000000.0
2009-12-11 00:13:00,2.02084,2.02084,2.02064,2.02069,8000000.0
2009-12-11 00:14:00,2.02065,2.02087,2.02065,2.02082,7000000.0
2009-12-11 00:15:00,2.02068,2.02109,2.02068,2.02108,9000000.0
2009-12-11 00:16:00,2.02117,2.02117,2.02081,2.02081,9000000.0
2009-12-11 00:17:00,2.02067,2.02099,2.02048,2.0207,7000000.0
2009-12-11 00:18:00,2.0208,2.02092,2.0208,2.0209,8000000.0
2009-12-11 00:19:00,2.02112,2.0215,2.02112,2.02135,6000000.0
2009-12-11 00:20:00,2.02132,2.02132,2.02064,2.02072,10000000.0
2009-12-11 00:21:00,2.02059,2.02059,2.02045,2.02056,8000000.0
2009-12-11 00:22:00,2.02044,2.02068,2.02044,2.02068,8000000.0
2009-12-11 00:23:00,2.02098,2.02143,2.02068,2.02068,8000000.0
2009-12-11 00:24:00,2.021,2.0214,2.021,2.02138,6000000.0
2009-12-11 00:25:00,2.02144,2.02149,2.02143,2.02145,11000000.0
2009-12-11 00:26:00,2.02158,2.02158,2.0213,2.02147,7000000.0
2009-12-11 00:27:00,2.02138,2.02138,2.02121,2.02121,10000000.0
2009-12-11 00:28:00,2.02129,2.0217,2.0211,2.0217,5000000.0
2009-12-11 00:29:00,2.02191,2.02191,2.02158,2.02163,10000000.0
2009-12-11 00:30:00,2.02178,2.02189,2.02178,2.02188,6000000.0
2009-12-11 00:31:00,2.02196,2.02199,2.02193,2.02195,7000000.0
2009-12-11 00:32:00,2.02189,2.02194,2.02172,2.02189,7000000.0
2009-12-11 00:33:00,2.02188,2.02192,2.02182,2.02192,9000000.0
2009-12-11 00:34:00,2.02172,2.02211,2.02155,2.02158,23000000.0
2009-12-11 00:35:00,2.02187,2.02211,2.02178,2.02211,7000000.0
2009-12-11 00:36:00,2.02248,2.02248,2.02181,2.02181,5000000.0
2009-12-11 00:37:00,2.02218,2.02224,2.02034,2.02224,6000000.0
2009-12-11 00:38:00,2.02205,2.02223,2.02205,2.02205,7000000.0
2009-12-11 00:39:00,2.02191,2.02191,2.02133,2.02133,7000000.0
2009-12-11 00:40:00,2.02152,2.02246,2.02152,2.02246,7000000.0
2009-12-11 00:41:00,2.02269,2.02299,2.02269,2.02293,6000000.0
2009-12-11 00:42:00,2.023,2.023,2.0226,2.02292,8000000.0
2009-12-11 00:43:00,2.02292,2.02292,2.02227,2.02227,5000000.0
2009-12-11 00:44:00,2.02242,2.02242,2.02177,2.02207,6000000.0
2009-12-11 00:45:00,2.02245,2.02257,2.02232,2.02235,16000000.0
2009-12-11 00:46:00,2.0223,2.0223,2.02207,2.02207,10000000.0
2009-12-11 00:47:00,2.02205,2.02223,2.02205,2.02223,7000000.0
2009-12-11 00:48:00,2.02268,2.02274,2.02248,2.02274,8000000.0
2009-12-11 00:49:00,2.02226,2.02244,2.02215,2.02244,10000000.0
2009-12-11 00:50:00,2.02245,2.02245,2.02219,2.02219,10000000.0
2009-12-11 00:51:00,2.02203,2.02203,2.02178,2.02178,8000000.0
2009-12-11 00:52:00,2.02191,2.02199,2.02184,2.02184,5000000.0
2009-12-11 00:53:00,2.02205,2.02205,2.02187,2.02187,5000000.0
2009-12-11 00:54:00,2.02188,2.02191,2.02176,2.0219,10000000.0
2009-12-11 00:55:00,2.02197,2.02217,2.02193,2.02217,7000000.0
2009-12-11 00:56:00,2.02191,2.02214,2.02191,2.02214,5000000.0
2009-12-11 00:57:00,2.02243,2.02284,2.02243,2.02276,7000000.0
2009-12-11 00:58:00,2.02272,2.02272,2.02242,2.02242,10000000.0
2009-12-11 00:59:00,2.02231,2.02231,2.02213,2.02213,7000000.0
2009-12-11 01:00:00,2.02233,2.02233,2.02217,2.02224,19000000.0
2009-12-11 01:01:00,2.02167,2.02222,2.02154,2.02204,12000000.0
2009-12-11 01:02:00,2.02215,2.02245,2.02214,2.02214,8000000.0
2009-12-11 01:03:00,2.02213,2.0222,2.02187,2.02216,7000000.0
2009-12-11 01:04:00,2.02225,2.02257,2.0222,2.02257,8000000.0
2009-12-11 01:05:00,2.02243,2.02251,2.0223,2.02251,7000000.0
2009-12-11 01:06:00,2.02264,2.02264,2.02239,2.02243,8000000.0
2009-12-11 01:07:00,2.0223,2.0223,2.02204,2.02223,8000000.0
2009-12-11 01:08:00,2.02224,2.02224,2.02193,2.02209,5000000.0
2009-12-11 01:09:00,2.02241,2.02244,2.02228,2.02232,5000000.0
2009-12-11 01:10:00,2.02234,2.02247,2.02234,2.02247,5000000.0
2009-12-11 01:11:00,2.02267,2.02305,2.02267,2.02293,11000000.0
2009-12-11 01:12:00,2.02299,2.02299,2.02241,2.02241,8000000.0
2009-12-11 01:13:00,2.02222,2.02253,2.02222,2.02253,5000000.0
2009-12-11 01:14:00,2.02248,2.02249,2.02228,2.02231,10000000.0
2009-12-11 01:15:00,2.0223,2.02233,2.02216,2.02224,5000000.0
2009-12-11 01:16:00,2.02227,2.02247,2.02227,2.02247,6000000.0
2009-12-11 01:17:00,2.02251,2.0226,2.02247,2.02252,5000000.0
2009-12-11 01:18:00,2.02259,2.02276,2.02254,2.02276,8000000.0
2009-12-11 01:19:00,2.0229,2.02349,2.0229,2.02339,11000000.0
2009-12-11 01:20:00,2.02311,2.02342,2.02259,2.02259,13000000.0
2009-12-11 01:21:00,2.02338,2.02338,2.0233,2.02335,7000000.0
2009-12-11 01:22:00,2.02315,2.02321,2.0229,2.0229,7000000.0
2009-12-11 01:23:00,2.02279,2.02306,2.02254,2.02306,11000000.0
2009-12-11 01:24:00,2.02286,2.02297,2.02253,2.02274,7000000.0
2009-12-11 01:25:00,2.02278,2.02289,2.02276,2.02289,9000000.0
2009-12-11 01:26:00,2.02289,2.02292,2.02281,2.02282,14000000.0
2009-12-11 01:27:00,2.02286,2.02291,2.02285,2.02285,15000000.0
2009-12-11 01:28:00,2.02287,2.02326,2.02287,2.0231,9000000.0
2009-12-11 01:29:00,2.02297,2.02297,2.02274,2.0229,10000000.0
2009-12-11 01:30:00,2.0233,2.02336,2.02308,2.02308,5000000.0
2009-12-11 01:31:00,2.02327,2.02331,2.02326,2.02331,10000000.0
2009-12-11 01:32:00,2.02338,2.02355,2.02336,2.02355,18000000.0
2009-12-11 01:33:00,2.02349,2.02349,2.02333,2.02333,20000000.0
2009-12-11 01:34:00,2.0231,2.0232,2.02261,2.02317,16000000.0
2009-12-11 01:35:00,2.02259,2.02317,2.02256,2.02256,8000000.0
2009-12-11 01:36:00,2.02358,2.02358,2.02253,2.02253,9000000.0
2009-12-11 01:37:00,2.02325,2.02325,2.02282,2.0229,7000000.0
2009-12-11 01:38:00,2.02286,2.02293,2.02286,2.02291,12000000.0
2009-12-11 01:39:00,2.02314,2.02316,2.02306,2.02306,12000000.0
2009-12-11 01:40:00,2.02278,2.02278,2.02231,2.02231,7000000.0
2009-12-11 01:41:00,2.02209,2.02221,2.02196,2.02221,11000000.0
2009-12-11 01:42:00,2.02225,2.02225,2.02209,2.02209,7000000.0
2009-12-11 01:43:00,2.02199,2.02199,2.02163,2.02188,8000000.0
2009-12-11 01:44:00,2.02201,2.02223,2.02201,2.02223,7000000.0
2009-12-11 01:45:00,2.02218,2.02218,2.022,2.02203,7000000.0
2009-12-11 01:46:00,2.02206,2.02214,2.02182,2.02182,7000000.0
2009-12-11 01:47:00,2.02188,2.02213,2.02147,2.02183,14000000.0
2009-12-11 01:48:00,2.0217,2.0217,2.02121,2.02121,7000000.0
2009-12-11 01:49:00,2.02126,2.02137,2.02121,2.02137,5000000.0
2009-12-11 01:50:00,2.02156,2.02186,2.02151,2.02186,10000000.0
2009-12-11 01:51:00,2.02194,2.02224,2.02154,2.02154,16000000.0
2009-12-11 01:52:00,2.02193,2.02199,2.02193,2.02194,13000000.0
2009-12-11 01:53:00,2.02191,2.02191,2.02147,2.02147,7000000.0
2009-12-11 01:54:00,2.02133,2.02183,2.02121,2.02183,9000000.0
2009-12-11 01:55:00,2.02194,2.02195,2.02177,2.02177,12000000.0
2009-12-11 01:56:00,2.02121,2.02139,2.02121,2.02139,17000000.0
2009-12-11 01:57:00,2.02141,2.02159,2.02141,2.02152,13000000.0
2009-12-11 01:58:00,2.02153,2.02161,2.02153,2.02161,10000000.0
2009-12-11 01:59:00,2.0217,2.02177,2.02158,2.02174,5000000.0
2009-12-11 02:00:00,2.02155,2.02167,2.0215,2.02157,6000000.0
2009-12-11 02:01:00,2.02146,2.02155,2.02134,2.02147,8000000.0
2009-12-11 02:02:00,2.02193,2.02194,2.02172,2.02173,5000000.0
2009-12-11 02:03:00,2.02174,2.02211,2.01991,2.02211,6000000.0
2009-12-11 02:04:00,2.02211,2.02211,2.02178,2.02207,9000000.0
2009-12-11 02:05:00,2.02227,2.02235,2.02212,2.02219,10000000.0
2009-12-11 02:06:00,2.02202,2.02222,2.02197,2.02222,8000000.0
2009-12-11 02:07:00,2.02224,2.02226,2.02216,2.02224,8000000.0
2009-12-11 02:08:00,2.02209,2.02224,2.02209,2.02221,5000000.0
2009-12-11 02:09:00,2.02212,2.02238,2.02212,2.02213,7000000.0
2009-12-11 02:10:00,2.02213,2.02213,2.0219,2.02195,6000000.0
2009-12-11 02:11:00,2.02197,2.02215,2.02195,2.02215,8000000.0
2009-12-11 02:12:00,2.02217,2.02217,2.02198,2.02198,7000000.0
2009-12-11 02:13:00,2.02188,2.02197,2.02181,2.02195,7000000.0
2009-12-11 02:14:00,2.02201,2.02201,2.02188,2.02191,7000000.0
2009-12-11 02:15:00,2.0218,2.02181,2.02167,2.02176,8000000.0
2009-12-11 02:16:00,2.02161,2.02176,2.02161,2.0217,9000000.0
2009-12-11 02:17:00,2.02184,2.02221,2.02184,2.02221,6000000.0
2009-12-11 02:18:00,2.02236,2.02236,2.02222,2.02222,8000000.0
2009-12-11 02:19:00,2.0223,2.02234,2.02201,2.02233,11000000.0
2009-12-11 02:20:00,2.02224,2.02237,2.02218,2.02237,9000000.0
2009-12-11 02:21:00,2.02247,2.02252,2.02239,2.02252,7000000.0
2009-12-11 02:22:00,2.02251,2.02259,2.02251,2.02259,8000000.0
2009-12-11 02:23:00,2.02257,2.02264,2.02204,2.02214,8000000.0
2009-12-11 02:24:00,2.02264,2.02279,2.02251,2.02279,8000000.0
2009-12-11 02:25:00,2.02289,2.02291,2.02269,2.02269,11000000.0
2009-12-11 02:26:00,2.02264,2.02303,2.02264,2.02303,7000000.0
2009-12-11 02:27:00,2.02307,2.02307,2.02287,2.02298,6000000.0
2009-12-11 02:28:00,2.02311,2.02372,2.02303,2.02372,6000000.0
2009-12-11 02:29:00,2.02379,2.02399,2.02368,2.02368,7000000.0
2009-12-11 02:30:00,2.02355,2.0237,2.02353,2.02368,6000000.0
2009-12-11 02:31:00,2.02347,2.02353,2.02341,2.02344,8000000.0
2009-12-11 02:32:00,2.02349,2.02349,2.02312,2.02312,7000000.0
2009-12-11 02:33:00,2.02308,2.02339,2.02308,2.02331,8000000.0
2009-12-11 02:34:00,2.02324,2.02341,2.02324,2.0234,7000000.0
2009-12-11 02:35:00,2.02337,2.0234,2.02324,2.02331,11000000.0
2009-12-11 02:36:00,2.02326,2.02336,2.0232,2.02336,7000000.0
2009-12-11 02:37:00,2.02346,2.02361,2.02346,2.02359,7000000.0
2009-12-11 02:38:00,2.0237,2.02378,2.02367,2.02368,7000000.0
2009-12-11 02:39:00,2.02362,2.02373,2.0236,2.0236,8000000.0
2009-12-11 02:40:00,2.02365,2.02379,2.0236,2.02379,6000000.0
2009-12-11 02:41:00,2.02375,2.02385,2.02372,2.02372,5000000.0
2009-12-11 02:42:00,2.02392,2.02395,2.02376,2.02376,8000000.0
2009-12-11 02:43:00,2.02372,2.02389,2.0237,2.02385,9000000.0
2009-12-11 02:44:00,2.02383,2.02386,2.02376,2.02382,7000000.0
2009-12-11 02:45:00,2.02369,2.02411,2.02369,2.02411,5000000.0
2009-12-11 02:46:00,2.0243,2.02449,2.0243,2.02449,7000000.0
2009-12-11 02:47:00,2.02432,2.02463,2.02432,2.02458,6000000.0
2009-12-11 02:48:00,2.02452,2.02466,2.02447,2.02456,5000000.0
2009-12-11 02:49:00,2.02459,2.02467,2.02452,2.02457,11000000.0
2009-12-11 02:50:00,2.02425,2.02425,2.02387,2.02408,11000000.0
2009-12-11 02:51:00,2.02412,2.02428,2.02397,2.02426,8000000.0
2009-12-11 02:52:00,2.02404,2.02408,2.02349,2.02349,6000000.0
2009-12-11 02:53:00,2.02335,2.02336,2.02318,2.02336,8000000.0
2009-12-11 02:54:00,2.02322,2.02327,2.02308,2.02314,7000000.0
2009-12-11 02:55:00,2.02287,2.02306,2.02283,2.02293,8000000.0
2009-12-11 02:56:00,2.02312,2.02312,2.02279,2.0231,10000000.0
2009-12-11 02:57:00,2.02328,2.02331,2.02308,2.02329,8000000.0
2009-12-11 02:58:00,2.02321,2.02324,2.02313,2.02324,7000000.0
2009-12-11 02:59:00,2.02326,2.02357,2.02317,2.02357,9000000.0
2009-12-11 03:00:00,2.02367,2.02367,2.02338,2.02338,7000000.0
2009-12-11 03:01:00,2.02348,2.02348,2.02327,2.02334,6000000.0
2009-12-11 03:02:00,2.02328,2.02348,2.02328,2.02348,6000000.0
2009-12-11 03:03:00,2.02349,2.02353,2.02345,2.02351,6000000.0
2009-12-11 03:04:00,2.02337,2.0237,2.02337,2.02366,7000000.0
2009-12-11 03:05:00,2.02378,2.02396,2.02376,2.02385,8000000.0
2009-12-11 03:06:00,2.02403,2.02421,2.02403,2.02405,5000000.0
2009-12-11 03:07:00,2.02391,2.02392,2.02382,2.02389,8000000.0
2009-12-11 03:08:00,2.02375,2.02408,2.02375,2.024,7000000.0
2009-12-11 03:09:00,2.02414,2.02481,2.02414,2.02481,8000000.0
2009-12-11 03:10:00,2.02482,2.02482,2.02456,2.0246,6000000.0
2009-12-11 03:11:00,2.02493,2.02521,2.02493,2.02521,10000000.0
2009-12-11 03:12:00,2.0252,2.0257,2.0252,2.0257,7000000.0
2009-12-11 03:13:00,2.02571,2.02575,2.02559,2.02559,5000000.0
2009-12-11 03:14:00,2.02568,2.02645,2.02568,2.02645,5000000.0
2009-12-11 03:15:00,2.02681,2.02681,2.02648,2.02661,5000000.0
2009-12-11 03:16:00,2.02657,2.02668,2.02629,2.02629,6000000.0
2009-12-11 03:17:00,2.02614,2.02614,2.02545,2.02545,11000000.0
2009-12-11 03:18:00,2.02598,2.02598,2.02578,2.02584,10000000.0
2009-12-11 03:19:00,2.02585,2.02593,2.02579,2.02579,7000000.0
2009-12-11 03:20:00,2.02586,2.02612,2.02586,2.02612,10000000.0
2009-12-11 03:21:00,2.02593,2.02605,2.0255,2.02605,7000000.0
2009-12-11 03:22:00,2.02625,2.02629,2.02617,2.02627,5000000.0
2009-12-11 03:23:00,2.02594,2.02601,2.02594,2.02601,4000000.0
2009-12-11 03:24:00,2.02604,2.02625,2.02604,2.02612,5000000.0
2009-12-11 03:25:00,2.02606,2.02614,2.02596,2.02614,8000000.0
2009-12-11 03:26:00,2.02597,2.02633,2.02597,2.02613,7000000.0
2009-12-11 03:27:00,2.02611,2.02628,2.02611,2.02627,5000000.0
2009-12-11 03:28:00,2.02624,2.02649,2.02624,2.02649,8000000.0
2009-12-11 03:29:00,2.02641,2.02657,2.02626,2.02637,11000000.0
2009-12-11 03:30:00,2.0262,2.0262,2.02594,2.02594,8000000.0
2009-12-11 03:31:00,2.02593,2.0261,2.02593,2.02606,9000000.0
2009-12-11 03:32:00,2.02615,2.02634,2.02614,2.02614,9000000.0
2009-12-11 03:33:00,2.02615,2.0262,2.02609,2.02615,7000000.0
2009-12-11 03:34:00,2.02585,2.0259,2.02584,2.0259,6000000.0
2009-12-11 03:35:00,2.02576,2.02607,2.02576,2.02607,10000000.0
2009-12-11 03:36:00,2.0262,2.0262,2.02583,2.02595,8000000.0
2009-12-11 03:37:00,2.02592,2.02601,2.02539,2.02539,9000000.0
2009-12-11 03:38:00,2.02602,2.02607,2.02566,2.02566,7000000.0
2009-12-11 03:39:00,2.02571,2.02608,2.02571,2.02588,8000000.0
2009-12-11 03:40:00,2.02597,2.02618,2.02597,2.02618,11000000.0
2009-12-11 03:41:00,2.02607,2.02607,2.02589,2.02602,5000000.0
2009-12-11 03:42:00,2.02539,2.0257,2.02529,2.02529,5000000.0
2009-12-11 03:43:00,2.02599,2.02599,2.02582,2.02585,7000000.0
2009-12-11 03:44:00,2.02576,2.02601,2.02576,2.02587,8000000.0
2009-12-11 03:45:00,2.02587,2.02597,2.02582,2.02597,8000000.0
2009-12-11 03:46:00,2.02593,2.02594,2.02571,2.02575,8000000.0
2009-12-11 03:47:00,2.02566,2.02571,2.02551,2.02551,7000000.0
2009-12-11 03:48:00,2.02584,2.0259,2.0258,2.02584,11000000.0
2009-12-11 03:49:00,2.0258,2.02615,2.0258,2.02607,8000000.0
2009-12-11 03:50:00,2.02614,2.0262,2.02606,2.02606,7000000.0
2009-12-11 03:51:00,2.02608,2.02608,2.02571,2.02571,6000000.0
2009-12-11 03:52:00,2.02565,2.02593,2.02553,2.02593,8000000.0
2009-12-11 03:53:00,2.02559,2.02559,2.02511,2.02511,10000000.0
2009-12-11 03:54:00,2.02547,2.02576,2.02547,2.02576,11000000.0
2009-12-11 03:55:00,2.02559,2.02571,2.02527,2.02537,7000000.0
2009-12-11 03:56:00,2.02558,2.02591,2.02558,2.02582,6000000.0
2009-12-11 03:57:00,2.02602,2.0264,2.02599,2.0264,8000000.0
2009-12-11 03:58:00,2.02612,2.02661,2.02612,2.02661,8000000.0
2009-12-11 03:59:00,2.02628,2.02633,2.02612,2.02622,7000000.0
2009-12-11 04:00:00,2.02625,2.02647,2.02625,2.0264,9000000.0
2009-12-11 04:01:00,2.02625,2.02637,2.02621,2.02633,7000000.0
2009-12-11 04:02:00,2.02627,2.02648,2.02605,2.02647,8000000.0
2009-12-11 04:03:00,2.02631,2.02631,2.02612,2.02613,9000000.0
2009-12-11 04:04:00,2.02568,2.02568,2.0256,2.0256,5000000.0
2009-12-11 04:05:00,2.02538,2.02538,2.02305,2.02305,9000000.0
2009-12-11 04:06:00,2.02489,2.02511,2.02489,2.02508,8000000.0
2009-12-11 04:07:00,2.02523,2.02559,2.02521,2.02559,11000000.0
2009-12-11 04:08:00,2.0256,2.0256,2.02544,2.02545,5000000.0
2009-12-11 04:09:00,2.02518,2.02545,2.02517,2.02545,8000000.0
2009-12-11 04:10:00,2.02557,2.02557,2.02523,2.02535,10000000.0
2009-12-11 04:11:00,2.025,2.02537,2.025,2.02537,7000000.0
2009-12-11 04:12:00,2.02532,2.02532,2.02482,2.02528,8000000.0
2009-12-11 04:13:00,2.02514,2.02514,2.02483,2.02483,8000000.0
2009-12-11 04:14:00,2.02474,2.02477,2.02457,2.02474,7000000.0
2009-12-11 04:15:00,2.02472,2.02475,2.02453,2.02453,7000000.0
2009-12-11 04:16:00,2.02466,2.02471,2.02452,2.02471,6000000.0
2009-12-11 04:17:00,2.02472,2.02482,2.02467,2.02482,5000000.0
2009-12-11 04:18:00,2.02501,2.02501,2.02471,2.02471,6000000.0
2009-12-11 04:19:00,2.02434,2.02434,2.02418,2.02433,7000000.0
2009-12-11 04:20:00,2.02433,2.0253,2.02433,2.02499,10000000.0
2009-12-11 04:21:00,2.02486,2.02552,2.02486,2.02552,7000000.0
2009-12-11 04:22:00,2.02574,2.02575,2.02554,2.02554,8000000.0
2009-12-11 04:23:00,2.02554,2.02579,2.02549,2.02579,7000000.0
2009-12-11 04:24:00,2.02572,2.02594,2.02566,2.02566,6000000.0
2009-12-11 04:25:00,2.02533,2.02537,2.02526,2.02527,11000000.0
2009-12-11 04:26:00,2.02529,2.02536,2.0252,2.02527,7000000.0
2009-12-11 04:27:00,2.02535,2.02569,2.02535,2.02565,8000000.0
2009-12-11 04:28:00,2.02577,2.02577,2.02546,2.02555,8000000.0
2009-12-11 04:29:00,2.02557,2.02576,2.02557,2.02576,8000000.0
2009-12-11 04:30:00,2.02573,2.02573,2.02538,2.02555,9000000.0
2009-12-11 04:31:00,2.02551,2.02567,2.02542,2.02567,10000000.0
2009-12-11 04:32:00,2.02556,2.02556,2.02525,2.02525,8000000.0
2009-12-11 04:33:00,2.02524,2.02552,2.02524,2.02533,8000000.0
2009-12-11 04:34:00,2.02556,2.02556,2.02549,2.02551,7000000.0
2009-12-11 04:35:00,2.02552,2.02557,2.02548,2.02548,7000000.0
2009-12-11 04:36:00,2.02556,2.02561,2.02554,2.02554,8000000.0
2009-12-11 04:37:00,2.02557,2.02561,2.02556,2.02557,5000000.0
2009-12-11 04:38:00,2.02546,2.02546,2.02449,2.02478,9000000.0
2009-12-11 04:39:00,2.0246,2.02486,2.0246,2.02486,9000000.0
2009-12-11 04:40:00,2.02516,2.02516,2.02479,2.02479,7000000.0
2009-12-11 04:41:00,2.02482,2.02492,2.02468,2.02492,8000000.0
2009-12-11 04:42:00,2.02475,2.025,2.02472,2.025,5000000.0
2009-12-11 04:43:00,2.0251,2.0251,2.02472,2.02491,11000000.0
2009-12-11 04:44:00,2.0251,2.02514,2.02501,2.02501,5000000.0
2009-12-11 04:45:00,2.02495,2.02495,2.02474,2.02486,6000000.0
2009-12-11 04:46:00,2.02497,2.02513,2.02492,2.02504,7000000.0
2009-12-11 04:47:00,2.02519,2.02529,2.02517,2.02517,6000000.0
2009-12-11 04:48:00,2.02492,2.02492,2.02415,2.02415,7000000.0
2009-12-11 04:49:00,2.02468,2.0249,2.02448,2.02449,11000000.0
2009-12-11 04:50:00,2.02407,2.02447,2.02407,2.02447,9000000.0
2009-12-11 04:51:00,2.02442,2.02449,2.02433,2.02434,7000000.0
2009-12-11 04:52:00,2.02436,2.02468,2.02436,2.02468,5000000.0
2009-12-11 04:53:00,2.02468,2.02486,2.02459,2.02459,6000000.0
2009-12-11 04:54:00,2.02475,2.02475,2.02395,2.02395,8000000.0
2009-12-11 04:55:00,2.0241,2.02413,2.02385,2.02385,8000000.0
2009-12-11 04:56:00,2.02381,2.02385,2.02357,2.02357,6000000.0
2009-12-11 04:57:00,2.0236,2.02426,2.0236,2.02426,8000000.0
2009-12-11 04:58:00,2.02479,2.02479,2.02461,2.02466,8000000.0
2009-12-11 04:59:00,2.02462,2.02484,2.02461,2.02484,8000000.0
2009-12-11 05:00:00,2.0248,2.02488,2.02473,2.02473,7000000.0
2009-12-11 05:01:00,2.02458,2.02458,2.02435,2.02436,6000000.0
2009-12-11 05:02:00,2.02426,2.02443,2.02424,2.02432,7000000.0
2009-12-11 05:03:00,2.02438,2.02443,2.0242,2.0242,7000000.0
2009-12-11 05:04:00,2.02387,2.02401,2.02387,2.02389,5000000.0
2009-12-11 05:05:00,2.02364,2.02371,2.02346,2.02346,5000000.0
2009-12-11 05:06:00,2.02373,2.02401,2.02373,2.02401,8000000.0
2009-12-11 05:07:00,2.02418,2.02436,2.024,2.02436,8000000.0
2009-12-11 05:08:00,2.02432,2.02468,2.02432,2.02449,6000000.0
2009-12-11 05:09:00,2.02474,2.02483,2.02465,2.02478,7000000.0
2009-12-11 05:10:00,2.02487,2.02493,2.02478,2.02478,5000000.0
2009-12-11 05:11:00,2.02498,2.02509,2.0248,2.025,8000000.0
2009-12-11 05:12:00,2.02516,2.02525,2.0251,2.0251,11000000.0
2009-12-11 05:13:00,2.02492,2.02492,2.02443,2.02443,8000000.0
2009-12-11 05:14:00,2.02451,2.0246,2.02435,2.0246,7000000.0
2009-12-11 05:15:00,2.02479,2.02498,2.02479,2.02495,7000000.0
2009-12-11 05:16:00,2.02489,2.02489,2.02451,2.02451,7000000.0
2009-12-11 05:17:00,2.02437,2.02449,2.02429,2.02439,7000000.0
2009-12-11 05:18:00,2.02441,2.02446,2.02428,2.02437,8000000.0
2009-12-11 05:19:00,2.02434,2.02434,2.02412,2.02416,5000000.0
2009-12-11 05:20:00,2.02453,2.0247,2.02428,2.02428,9000000.0
2009-12-11 05:21:00,2.02426,2.02437,2.02426,2.02433,8000000.0
2009-12-11 05:22:00,2.02427,2.02451,2.02427,2.02437,7000000.0
2009-12-11 05:23:00,2.02413,2.02413,2.02385,2.02404,10000000.0
2009-12-11 05:24:00,2.02412,2.02417,2.02378,2.02417,8000000.0
2009-12-11 05:25:00,2.02417,2.02417,2.024,2.02406,7000000.0
2009-12-11 05:26:00,2.02406,2.02414,2.02378,2.02402,7000000.0
2009-12-11 05:27:00,2.02403,2.02424,2.02402,2.02416,8000000.0
2009-12-11 05:28:00,2.02444,2.02444,2.02424,2.02428,9000000.0
2009-12-11 05:29:00,2.0243,2.02442,2.0243,2.02431,6000000.0
2009-12-11 05:30:00,2.02441,2.02451,2.02414,2.02414,10000000.0
2009-12-11 05:31:00,2.02421,2.02426,2.02398,2.02398,5000000.0
2009-12-11 05:32:00,2.02367,2.02367,2.02328,2.02331,8000000.0
2009-12-11 05:33:00,2.02315,2.02323,2.02307,2.02323,5000000.0
2009-12-11 05:34:00,2.02335,2.02376,2.02318,2.02376,8000000.0
2009-12-11 05:35:00,2.02412,2.02439,2.02401,2.02401,7000000.0
2009-12-11 05:36:00,2.02434,2.02439,2.02429,2.02439,5000000.0
2009-12-11 05:37:00,2.02422,2.02422,2.02381,2.02396,6000000.0
2009-12-11 05:38:00,2.02388,2.02402,2.02383,2.02387,9000000.0
2009-12-11 05:39:00,2.02392,2.02402,2.0239,2.02398,7000000.0
2009-12-11 05:40:00,2.02406,2.0241,2.02386,2.02386,7000000.0
2009-12-11 05:41:00,2.02376,2.02376,2.02363,2.02364,8000000.0
2009-12-11 05:42:00,2.02381,2.02404,2.02381,2.02398,7000000.0
2009-12-11 05:43:00,2.02336,2.02399,2.02326,2.02399,6000000.0
2009-12-11 05:44:00,2.02398,2.02411,2.02208,2.02411,8000000.0
2009-12-11 05:45:00,2.02418,2.0242,2.02373,2.02386,11000000.0
2009-12-11 05:46:00,2.02418,2.02424,2.02348,2.02386,7000000.0
2009-12-11 05:47:00,2.02385,2.02402,2.02354,2.024,8000000.0
2009-12-11 05:48:00,2.02423,2.02468,2.02423,2.02468,6000000.0
2009-12-11 05:49:00,2.02424,2.02424,2.02401,2.02401,8000000.0
2009-12-11 05:50:00,2.02424,2.02434,2.02421,2.02426,9000000.0
2009-12-11 05:51:00,2.02435,2.02468,2.0243,2.02468,8000000.0
2009-12-11 05:52:00,2.02477,2.02477,2.02414,2.02457,8000000.0
2009-12-11 05:53:00,2.02466,2.0248,2.02466,2.0248,7000000.0
2009-12-11 05:54:00,2.02485,2.02485,2.02451,2.02451,5000000.0
2009-12-11 05:55:00,2.02441,2.02441,2.02438,2.02438,5000000.0
2009-12-11 05:56:00,2.02438,2.02446,2.02368,2.02423,11000000.0
2009-12-11 05:57:00,2.02434,2.0245,2.02432,2.0245,8000000.0
2009-12-11 05:58:00,2.02452,2.02464,2.02434,2.02456,9000000.0
2009-12-11 05:59:00,2.02446,2.02446,2.02415,2.02435,5000000.0
2009-12-11 06:00:00,2.0239,2.02401,2.02358,2.02358,8000000.0
2009-12-11 06:01:00,2.02367,2.02375,2.0236,2.0236,7000000.0
2009-12-11 06:02:00,2.02373,2.0238,2.0236,2.0238,7000000.0
2009-12-11 06:03:00,2.02371,2.02384,2.02362,2.0237,8000000.0
2009-12-11 06:04:00,2.02366,2.02371,2.02357,2.02366,7000000.0
2009-12-11 06:05:00,2.02372,2.02402,2.02349,2.02402,7000000.0
2009-12-11 06:06:00,2.02407,2.0241,2.02392,2.02392,5000000.0
2009-12-11 06:07:00,2.02402,2.0246,2.02402,2.0246,7000000.0
2009-12-11 06:08:00,2.02439,2.02453,2.02439,2.02443,7000000.0
2009-12-11 06:09:00,2.02442,2.02483,2.02442,2.02483,8000000.0
2009-12-11 06:10:00,2.02496,2.02507,2.0249,2.02507,8000000.0
2009-12-11 06:11:00,2.02487,2.02498,2.02487,2.02498,5000000.0
2009-12-11 06:12:00,2.02492,2.02492,2.02479,2.02479,8000000.0
2009-12-11 06:13:00,2.02466,2.02486,2.02466,2.02486,5000000.0
2009-12-11 06:14:00,2.02489,2.02489,2.02464,2.02464,10000000.0
2009-12-11 06:15:00,2.02475,2.02483,2.02468,2.02479,8000000.0
2009-12-11 06:16:00,2.02478,2.02481,2.02461,2.02473,6000000.0
2009-12-11 06:17:00,2.02474,2.02474,2.02421,2.02442,7000000.0
2009-12-11 06:18:00,2.02438,2.02487,2.02435,2.02466,11000000.0
2009-12-11 06:19:00,2.02456,2.02476,2.02456,2.02463,7000000.0
2009-12-11 06:20:00,2.02487,2.02497,2.02486,2.02494,5000000.0
2009-12-11 06:21:00,2.02516,2.02516,2.02487,2.02487,8000000.0
2009-12-11 06:22:00,2.02505,2.02538,2.02501,2.02538,8000000.0
2009-12-11 06:23:00,2.02525,2.02526,2.02511,2.02516,8000000.0
2009-12-11 06:24:00,2.02534,2.02534,2.0251,2.02522,11000000.0
2009-12-11 06:25:00,2.02525,2.02544,2.02525,2.02544,5000000.0
2009-12-11 06:26:00,2.02554,2.02554,2.02529,2.02543,11000000.0
2009-12-11 06:27:00,2.02557,2.02576,2.02557,2.02566,7000000.0
2009-12-11 06:28:00,2.0258,2.02595,2.02578,2.02582,6000000.0
2009-12-11 06:29:00,2.0252,2.0259,2.02506,2.0259,8000000.0
2009-12-11 06:30:00,2.02586,2.02589,2.02577,2.02587,8000000.0
2009-12-11 06:31:00,2.02576,2.02591,2.02553,2.02591,7000000.0
2009-12-11 06:32:00,2.02596,2.02596,2.02569,2.02577,7000000.0
2009-12-11 06:33:00,2.02597,2.02603,2.02515,2.02515,7000000.0
2009-12-11 06:34:00,2.02619,2.02619,2.02586,2.02586,7000000.0
2009-12-11 06:35:00,2.02587,2.0262,2.02587,2.02618,8000000.0
2009-12-11 06:36:00,2.02617,2.02617,2.02598,2.02609,7000000.0
2009-12-11 06:37:00,2.02607,2.02607,2.02586,2.02594,10000000.0
2009-12-11 06:38:00,2.0259,2.0259,2.02545,2.02545,8000000.0
2009-12-11 06:39:00,2.02511,2.02519,2.02475,2.02475,5000000.0
2009-12-11 06:40:00,2.0251,2.0251,2.02494,2.02497,6000000.0
2009-12-11 06:41:00,2.02524,2.02532,2.02521,2.02526,7000000.0
2009-12-11 06:42:00,2.02531,2.02545,2.02525,2.02545,5000000.0
2009-12-11 06:43:00,2.02534,2.02545,2.02522,2.02524,7000000.0
2009-12-11 06:44:00,2.02503,2.0252,2.02475,2.02504,8000000.0
2009-12-11 06:45:00,2.02547,2.02552,2.02468,2.02468,6000000.0
2009-12-11 06:46:00,2.02523,2.02524,2.02508,2.02508,5000000.0
2009-12-11 06:47:00,2.02503,2.02509,2.02484,2.02484,8000000.0
2009-12-11 06:48:00,2.02442,2.02455,2.02434,2.02434,5000000.0
2009-12-11 06:49:00,2.02428,2.02453,2.02428,2.02441,8000000.0
2009-12-11 06:50:00,2.02441,2.02458,2.02441,2.02458,10000000.0
2009-12-11 06:51:00,2.02462,2.02485,2.02462,2.02485,10000000.0
2009-12-11 06:52:00,2.02494,2.02498,2.02473,2.02492,8000000.0
2009-12-11 06:53:00,2.02513,2.02516,2.02479,2.02479,8000000.0
2009-12-11 06:54:00,2.02479,2.02484,2.02462,2.02484,8000000.0
2009-12-11 06:55:00,2.02466,2.02519,2.02466,2.02519,6000000.0
2009-12-11 06:56:00,2.0256,2.02594,2.0256,2.02584,8000000.0
2009-12-11 06:57:00,2.02567,2.02581,2.02548,2.02548,7000000.0
2009-12-11 06:58:00,2.02539,2.02567,2.02511,2.02562,7000000.0
2009-12-11 06:59:00,2.02575,2.02599,2.02575,2.02599,6000000.0
2009-12-11 07:00:00,2.02567,2.02591,2.02551,2.0259,7000000.0
2009-12-11 07:01:00,2.02626,2.02626,2.02608,2.0261,5000000.0
2009-12-11 07:02:00,2.02614,2.02614,2.02568,2.02568,6000000.0
2009-12-11 07:03:00,2.02579,2.02592,2.02563,2.02563,5000000.0
2009-12-11 07:04:00,2.02547,2.02578,2.02547,2.02578,8000000.0
2009-12-11 07:05:00,2.02577,2.02577,2.02554,2.02562,6000000.0
2009-12-11 07:06:00,2.02517,2.02553,2.02517,2.02553,5000000.0
2009-12-11 07:07:00,2.02555,2.02575,2.02555,2.02575,5000000.0
2009-12-11 07:08:00,2.02582,2.02582,2.02567,2.02577,5000000.0
2009-12-11 07:09:00,2.02583,2.02598,2.02576,2.02582,8000000.0
2009-12-11 07:10:00,2.02588,2.02613,2.02588,2.02594,7000000.0
2009-12-11 07:11:00,2.02597,2.02597,2.02561,2.02583,10000000.0
2009-12-11 07:12:00,2.02623,2.02623,2.02604,2.02611,7000000.0
2009-12-11 07:13:00,2.02616,2.02631,2.0261,2.02631,8000000.0
2009-12-11 07:14:00,2.02628,2.02635,2.02602,2.02602,7000000.0
2009-12-11 07:15:00,2.02588,2.02603,2.02579,2.0259,11000000.0
2009-12-11 07:16:00,2.02576,2.02622,2.02576,2.02622,8000000.0
2009-12-11 07:17:00,2.02611,2.02632,2.02611,2.02616,5000000.0
2009-12-11 07:18:00,2.02619,2.02632,2.02619,2.02629,8000000.0
2009-12-11 07:19:00,2.02611,2.02611,2.0259,2.02595,8000000.0
2009-12-11 07:20:00,2.0259,2.02622,2.0259,2.02607,6000000.0
2009-12-11 07:21:00,2.02609,2.02619,2.02608,2.02608,5000000.0
2009-12-11 07:22:00,2.02568,2.02588,2.02562,2.02588,11000000.0
2009-12-11 07:23:00,2.02591,2.02593,2.02558,2.02558,7000000.0
2009-12-11 07:24:00,2.02584,2.02601,2.02567,2.02573,9000000.0
2009-12-11 07:25:00,2.02571,2.02589,2.02571,2.02579,8000000.0
2009-12-11 07:26:00,2.02555,2.02555,2.02529,2.02541,7000000.0
2009-12-11 07:27:00,2.02576,2.0258,2.02565,2.0258,7000000.0
2009-12-11 07:28:00,2.02576,2.02582,2.02569,2.02578,7000000.0
2009-12-11 07:29:00,2.02578,2.0258,2.02555,2.02576,8000000.0
2009-12-11 07:30:00,2.02549,2.02549,2.02534,2.02545,8000000.0
2009-12-11 07:31:00,2.02535,2.02535,2.02486,2.02486,7000000.0
2009-12-11 07:32:00,2.0247,2.02489,2.02469,2.02489,5000000.0
2009-12-11 07:33:00,2.02494,2.02501,2.02488,2.02488,8000000.0
2009-12-11 07:34:00,2.0249,2.02505,2.02489,2.0249,11000000.0
2009-12-11 07:35:00,2.02495,2.02503,2.02473,2.02473,8000000.0
2009-12-11 07:36:00,2.02455,2.02494,2.02452,2.02494,7000000.0
2009-12-11 07:37:00,2.02504,2.02525,2.02504,2.0252,7000000.0
2009-12-11 07:38:00,2.02504,2.02521,2.02504,2.02512,5000000.0
2009-12-11 07:39:00,2.02534,2.02534,2.0251,2.0251,7000000.0
2009-12-11 07:40:00,2.0251,2.02545,2.0251,2.02543,8000000.0
2009-12-11 07:41:00,2.02563,2.02572,2.0256,2.02567,9000000.0
2009-12-11 07:42:00,2.02547,2.02563,2.02511,2.02551,11000000.0
2009-12-11 07:43:00,2.02583,2.02614,2.02575,2.02575,7000000.0
2009-12-11 07:44:00,2.02583,2.02614,2.02583,2.02605,7000000.0
2009-12-11 07:45:00,2.02614,2.02614,2.02568,2.02568,6000000.0
2009-12-11 07:46:00,2.02567,2.02569,2.02555,2.02569,10000000.0
2009-12-11 07:47:00,2.02572,2.02579,2.02565,2.02579,7000000.0
2009-12-11 07:48:00,2.02571,2.02589,2.02571,2.02573,8000000.0
2009-12-11 07:49:00,2.02591,2.02607,2.02576,2.02589,8000000.0
2009-12-11 07:50:00,2.02606,2.02617,2.026,2.02607,7000000.0
2009-12-11 07:51:00,2.02621,2.02627,2.02613,2.02626,8000000.0
2009-12-11 07:52:00,2.026,2.0261,2.02579,2.02592,10000000.0
2009-12-11 07:53:00,2.02602,2.02615,2.026,2.026,5000000.0
2009-12-11 07:54:00,2.02624,2.02624,2.02594,2.02603,6000000.0
2009-12-11 07:55:00,2.02606,2.0261,2.02598,2.02598,5000000.0
2009-12-11 07:56:00,2.02603,2.02605,2.02586,2.02594,6000000.0
2009-12-11 07:57:00,2.02599,2.02637,2.02599,2.02628,7000000.0
2009-12-11 07:58:00,2.02622,2.02627,2.02615,2.02627,7000000.0
2009-12-11 07:59:00,2.02594,2.02613,2.02579,2.02602,7000000.0
2009-12-11 08:00:00,2.02596,2.02596,2.02563,2.02583,8000000.0
2009-12-11 08:01:00,2.02594,2.02594,2.02564,2.02584,10000000.0
2009-12-11 08:02:00,2.02566,2.02566,2.02558,2.02564,5000000.0
2009-12-11 08:03:00,2.02556,2.02566,2.02541,2.02562,8000000.0
2009-12-11 08:04:00,2.02542,2.02546,2.02511,2.02511,8000000.0
2009-12-11 08:05:00,2.0251,2.0251,2.02452,2.02452,8000000.0
2009-12-11 08:06:00,2.02432,2.02456,2.02428,2.02456,7000000.0
2009-12-11 08:07:00,2.02437,2.02461,2.02436,2.02461,7000000.0
2009-12-11 08:08:00,2.02475,2.02494,2.02469,2.02494,7000000.0
2009-12-11 08:09:00,2.02464,2.02471,2.02456,2.02471,7000000.0
2009-12-11 08:10:00,2.02487,2.02489,2.02472,2.02477,7000000.0
2009-12-11 08:11:00,2.02481,2.02481,2.02458,2.02465,8000000.0
2009-12-11 08:12:00,2.02476,2.02476,2.02456,2.02461,6000000.0
2009-12-11 08:13:00,2.02452,2.0246,2.02447,2.02451,7000000.0
2009-12-11 08:14:00,2.02439,2.02473,2.02439,2.02471,9000000.0
2009-12-11 08:15:00,2.02448,2.02448,2.02417,2.02417,8000000.0
2009-12-11 08:16:00,2.02404,2.02406,2.02387,2.02399,5000000.0
2009-12-11 08:17:00,2.02397,2.024,2.02391,2.02394,7000000.0
2009-12-11 08:18:00,2.02398,2.02421,2.02385,2.02414,9000000.0
2009-12-11 08:19:00,2.02425,2.02425,2.02383,2.02402,7000000.0
2009-12-11 08:20:00,2.02384,2.024,2.02384,2.02396,8000000.0
2009-12-11 08:21:00,2.02394,2.02406,2.02391,2.02406,8000000.0
2009-12-11 08:22:00,2.02403,2.02403,2.02387,2.02392,8000000.0
2009-12-11 08:23:00,2.02404,2.02406,2.02397,2.02397,7000000.0
2009-12-11 08:24:00,2.02383,2.02383,2.02354,2.02376,7000000.0
2009-12-11 08:25:00,2.02365,2.02365,2.02354,2.02358,5000000.0
2009-12-11 08:26:00,2.02339,2.02351,2.02287,2.02287,7000000.0
2009-12-11 08:27:00,2.02369,2.02376,2.0236,2.0236,5000000.0
2009-12-11 08:28:00,2.02372,2.02392,2.02372,2.02392,7000000.0
2009-12-11 08:29:00,2.02387,2.02393,2.02376,2.02376,10000000.0
2009-12-11 08:30:00,2.02388,2.02422,2.02388,2.02417,7000000.0
2009-12-11 08:31:00,2.02394,2.02406,2.02343,2.02406,10000000.0
2009-12-11 08:32:00,2.02398,2.02413,2.02398,2.02406,8000000.0
2009-12-11 08:33:00,2.02404,2.02404,2.02394,2.02394,7000000.0
2009-12-11 08:34:00,2.02395,2.024,2.02395,2.02397,6000000.0
2009-12-11 08:35:00,2.02393,2.02404,2.02381,2.02404,6000000.0
2009-12-11 08:36:00,2.02413,2.0242,2.02398,2.02407,8000000.0
2009-12-11 08:37:00,2.02423,2.02432,2.02419,2.02424,8000000.0
2009-12-11 08:38:00,2.02422,2.0245,2.02422,2.02444,10000000.0
2009-12-11 08:39:00,2.0244,2.02452,2.02437,2.02437,11000000.0
2009-12-11 08:40:00,2.02438,2.02438,2.02407,2.02414,8000000.0
2009-12-11 08:41:00,2.02397,2.02409,2.02371,2.02371,11000000.0
2009-12-11 08:42:00,2.0237,2.0237,2.02352,2.02369,10000000.0
2009-12-11 08:43:00,2.02357,2.02364,2.02353,2.0236,8000000.0
2009-12-11 08:44:00,2.02352,2.02361,2.02352,2.0236,5000000.0
2009-12-11 08:45:00,2.02341,2.02357,2.02341,2.02357,8000000.0
2009-12-11 08:46:00,2.02368,2.02375,2.02211,2.02372,10000000.0
2009-12-11 08:47:00,2.02388,2.02422,2.02388,2.02422,7000000.0
2009-12-11 08:48:00,2.02427,2.02428,2.02413,2.02425,10000000.0
2009-12-11 08:49:00,2.02446,2.02446,2.0244,2.02446,6000000.0
2009-12-11 08:50:00,2.02409,2.02409,2.02374,2.02395,7000000.0
2009-12-11 08:51:00,2.0242,2.0242,2.02399,2.02399,8000000.0
2009-12-11 08:52:00,2.02405,2.02405,2.02393,2.02404,9000000.0
2009-12-11 08:53:00,2.02388,2.02388,2.02311,2.02338,8000000.0
2009-12-11 08:54:00,2.02344,2.0238,2.02344,2.02358,8000000.0
2009-12-11 08:55:00,2.02357,2.02357,2.02332,2.02346,8000000.0
2009-12-11 08:56:00,2.02297,2.02297,2.02256,2.02256,7000000.0
2009-12-11 08:57:00,2.02304,2.0232,2.02304,2.02317,8000000.0
2009-12-11 08:58:00,2.02323,2.02323,2.02293,2.02293,7000000.0
2009-12-11 08:59:00,2.02272,2.02279,2.02259,2.02279,6000000.0
2009-12-11 09:00:00,2.02311,2.02311,2.02291,2.02302,8000000.0
2009-12-11 09:01:00,2.02311,2.02311,2.02275,2.02275,9000000.0
2009-12-11 09:02:00,2.02284,2.02298,2.02274,2.02284,7000000.0
2009-12-11 09:03:00,2.02366,2.02396,2.02366,2.02367,7000000.0
2009-12-11 09:04:00,2.02375,2.02377,2.02354,2.02354,7000000.0
2009-12-11 09:05:00,2.02337,2.02358,2.02337,2.02355,7000000.0
2009-12-11 09:06:00,2.02347,2.02378,2.02337,2.02355,11000000.0
2009-12-11 09:07:00,2.02344,2.02344,2.02271,2.02271,8000000.0
2009-12-11 09:08:00,2.02245,2.02277,2.02228,2.02277,5000000.0
2009-12-11 09:09:00,2.02251,2.02251,2.02238,2.02238,5000000.0
2009-12-11 09:10:00,2.02278,2.02331,2.02278,2.02331,7000000.0
2009-12-11 09:11:00,2.02334,2.02339,2.02317,2.02339,9000000.0
2009-12-11 09:12:00,2.02354,2.02433,2.02354,2.02433,8000000.0
2009-12-11 09:13:00,2.02462,2.02462,2.02437,2.02452,9000000.0
2009-12-11 09:14:00,2.02445,2.02455,2.02445,2.02445,5000000.0
2009-12-11 09:15:00,2.02442,2.02465,2.02442,2.02457,7000000.0
2009-12-11 09:16:00,2.02472,2.02472,2.02427,2.02439,8000000.0
2009-12-11 09:17:00,2.02424,2.0243,2.02411,2.02417,11000000.0
2009-12-11 09:18:00,2.02386,2.02386,2.02328,2.02328,8000000.0
2009-12-11 09:19:00,2.02329,2.02339,2.02323,2.02339,7000000.0
2009-12-11 09:20:00,2.02369,2.02378,2.02355,2.02363,7000000.0
2009-12-11 09:21:00,2.02375,2.02388,2.02354,2.02386,8000000.0
2009-12-11 09:22:00,2.02381,2.02468,2.02381,2.02468,8000000.0
2009-12-11 09:23:00,2.02465,2.02465,2.02446,2.02455,7000000.0
2009-12-11 09:24:00,2.02446,2.02477,2.02446,2.02477,8000000.0
2009-12-11 09:25:00,2.02474,2.02488,2.02474,2.02488,7000000.0
2009-12-11 09:26:00,2.02481,2.02482,2.02454,2.02482,11000000.0
2009-12-11 09:27:00,2.02498,2.02517,2.02493,2.02512,11000000.0
2009-12-11 09:28:00,2.02504,2.02504,2.02473,2.02488,9000000.0
2009-12-11 09:29:00,2.02489,2.02493,2.02472,2.02491,8000000.0
2009-12-11 09:30:00,2.025,2.02506,2.02489,2.02489,7000000.0
2009-12-11 09:31:00,2.02493,2.02494,2.02462,2.02462,7000000.0
2009-12-11 09:32:00,2.0246,2.02462,2.02411,2.02411,7000000.0
2009-12-11 09:33:00,2.02419,2.0243,2.02413,2.0243,8000000.0
2009-12-11 09:34:00,2.02442,2.02442,2.02425,2.02425,7000000.0
2009-12-11 09:35:00,2.02432,2.02432,2.02406,2.02406,10000000.0
2009-12-11 09:36:00,2.0243,2.02481,2.0243,2.02481,8000000.0
2009-12-11 09:37:00,2.02483,2.025,2.02483,2.025,11000000.0
2009-12-11 09:38:00,2.02502,2.02517,2.02326,2.02507,11000000.0
2009-12-11 09:39:00,2.02505,2.02517,2.02494,2.02504,7000000.0
2009-12-11 09:40:00,2.02503,2.02537,2.02492,2.02527,9000000.0
2009-12-11 09:41:00,2.02544,2.02557,2.02539,2.02547,8000000.0
2009-12-11 09:42:00,2.02575,2.02575,2.02563,2.02572,6000000.0
2009-12-11 09:43:00,2.02567,2.0258,2.02552,2.0258,11000000.0
2009-12-11 09:44:00,2.02593,2.02593,2.0257,2.02577,8000000.0
2009-12-11 09:45:00,2.02595,2.02617,2.02595,2.02606,10000000.0
2009-12-11 09:46:00,2.02628,2.0264,2.02602,2.0264,11000000.0
2009-12-11 09:47:00,2.02671,2.02709,2.02671,2.02709,9000000.0
2009-12-11 09:48:00,2.02697,2.02697,2.0268,2.02689,7000000.0
2009-12-11 09:49:00,2.0267,2.02706,2.0267,2.02706,11000000.0
2009-12-11 09:50:00,2.02716,2.02728,2.02713,2.02716,8000000.0
2009-12-11 09:51:00,2.02708,2.02715,2.02699,2.02715,8000000.0
2009-12-11 09:52:00,2.02728,2.0274,2.02728,2.02731,8000000.0
2009-12-11 09:53:00,2.02726,2.02732,2.02701,2.02701,10000000.0
2009-12-11 09:54:00,2.02689,2.02749,2.02689,2.02749,10000000.0
2009-12-11 09:55:00,2.02773,2.02785,2.02773,2.02782,8000000.0
2009-12-11 09:56:00,2.02817,2.0284,2.02804,2.0284,10000000.0
2009-12-11 09:57:00,2.02829,2.0285,2.02829,2.02835,8000000.0
2009-12-11 09:58:00,2.0285,2.0285,2.02836,2.02836,5000000.0
2009-12-11 09:59:00,2.02833,2.02842,2.0282,2.02827,7000000.0
2009-12-11 10:00:00,2.02894,2.02944,2.02894,2.02895,10000000.0
2009-12-11 10:01:00,2.02851,2.0286,2.02833,2.02833,10000000.0
2009-12-11 10:02:00,2.02813,2.02821,2.0277,2.02772,9000000.0
2009-12-11 10:03:00,2.02772,2.02798,2.02765,2.02798,7000000.0
2009-12-11 10:04:00,2.02835,2.02835,2.02758,2.02758,7000000.0
2009-12-11 10:05:00,2.02765,2.02765,2.02732,2.02732,11000000.0
2009-12-11 10:06:00,2.02697,2.02697,2.02684,2.0269,7000000.0
2009-12-11 10:07:00,2.0271,2.0271,2.0267,2.02691,7000000.0
2009-12-11 10:08:00,2.02761,2.02804,2.02761,2.02804,5000000.0
2009-12-11 10:09:00,2.028,2.028,2.02774,2.02775,7000000.0
2009-12-11 10:10:00,2.02773,2.02775,2.02761,2.02761,7000000.0
2009-12-11 10:11:00,2.02777,2.028,2.02777,2.028,7000000.0
2009-12-11 10:12:00,2.02825,2.02833,2.02801,2.02833,8000000.0
2009-12-11 10:13:00,2.02824,2.02825,2.02795,2.028,8000000.0
2009-12-11 10:14:00,2.0281,2.02842,2.02802,2.02842,7000000.0
2009-12-11 10:15:00,2.02847,2.0286,2.02822,2.02833,10000000.0
2009-12-11 10:16:00,2.02831,2.02856,2.02831,2.02851,7000000.0
2009-12-11 10:17:00,2.02826,2.02826,2.02732,2.02761,11000000.0
2009-12-11 10:18:00,2.02742,2.02805,2.02742,2.02793,8000000.0
2009-12-11 10:19:00,2.02777,2.02807,2.02771,2.02807,9000000.0
2009-12-11 10:20:00,2.02846,2.02848,2.02819,2.02819,7000000.0
2009-12-11 10:21:00,2.02848,2.02848,2.0283,2.0283,8000000.0
2009-12-11 10:22:00,2.02821,2.02821,2.02801,2.02813,7000000.0
2009-12-11 10:23:00,2.02766,2.0278,2.0274,2.02764,7000000.0
2009-12-11 10:24:00,2.02782,2.02802,2.02775,2.02802,7000000.0
2009-12-11 10:25:00,2.02775,2.02787,2.02755,2.02762,9000000.0
2009-12-11 10:26:00,2.02766,2.02766,2.02741,2.02747,11000000.0
2009-12-11 10:27:00,2.0275,2.02778,2.02749,2.02775,8000000.0
2009-12-11 10:28:00,2.02774,2.02816,2.02774,2.02816,6000000.0
2009-12-11 10:29:00,2.02811,2.02865,2.02794,2.02865,8000000.0
2009-12-11 10:30:00,2.02846,2.02857,2.02838,2.02841,8000000.0
2009-12-11 10:31:00,2.02828,2.0286,2.02828,2.02859,7000000.0
2009-12-11 10:32:00,2.0287,2.0287,2.02841,2.02841,9000000.0
2009-12-11 10:33:00,2.02858,2.02858,2.02796,2.02796,7000000.0
2009-12-11 10:34:00,2.02809,2.02815,2.02782,2.0279,7000000.0
2009-12-11 10:35:00,2.02778,2.02778,2.02753,2.02762,7000000.0
2009-12-11 10:36:00,2.02817,2.0286,2.02817,2.0286,8000000.0
2009-12-11 10:37:00,2.02839,2.02839,2.02816,2.02816,8000000.0
2009-12-11 10:38:00,2.02789,2.02789,2.02741,2.02751,10000000.0
2009-12-11 10:39:00,2.02738,2.0274,2.02709,2.02729,8000000.0
2009-12-11 10:40:00,2.02722,2.02722,2.02689,2.02698,7000000.0
2009-12-11 10:41:00,2.02725,2.02736,2.02703,2.02705,5000000.0
2009-12-11 10:42:00,2.0266,2.0266,2.02629,2.02629,7000000.0
2009-12-11 10:43:00,2.02616,2.02635,2.02616,2.02635,10000000.0
2009-12-11 10:44:00,2.02626,2.02631,2.02622,2.02622,7000000.0
2009-12-11 10:45:00,2.02615,2.02624,2.02608,2.02614,8000000.0
2009-12-11 10:46:00,2.02608,2.02611,2.0258,2.0258,8000000.0
2009-12-11 10:47:00,2.02607,2.02667,2.02607,2.02667,7000000.0
2009-12-11 10:48:00,2.02683,2.02686,2.02679,2.02679,8000000.0
2009-12-11 10:49:00,2.02673,2.02696,2.02673,2.0269,9000000.0
2009-12-11 10:50:00,2.02706,2.02706,2.02686,2.02693,8000000.0
2009-12-11 10:51:00,2.02712,2.02712,2.02671,2.02687,9000000.0
2009-12-11 10:52:00,2.02697,2.02712,2.0268,2.02705,8000000.0
2009-12-11 10:53:00,2.02732,2.02752,2.02732,2.02749,9000000.0
2009-12-11 10:54:00,2.02756,2.02786,2.02756,2.02775,6000000.0
2009-12-11 10:55:00,2.028,2.02801,2.02756,2.02763,10000000.0
2009-12-11 10:56:00,2.02777,2.02902,2.02647,2.02815,7000000.0
2009-12-11 10:57:00,2.02764,2.02767,2.02746,2.02746,8000000.0
2009-12-11 10:58:00,2.0276,2.02771,2.02753,2.02758,7000000.0
2009-12-11 10:59:00,2.02754,2.02784,2.02754,2.02784,7000000.0
2009-12-11 11:00:00,2.02771,2.02771,2.026,2.026,7000000.0
2009-12-11 11:01:00,2.02739,2.02739,2.02715,2.02718,5000000.0
2009-12-11 11:02:00,2.02712,2.02728,2.02694,2.02728,7000000.0
2009-12-11 11:03:00,2.02738,2.02764,2.02738,2.02746,11000000.0
2009-12-11 11:04:00,2.02737,2.02739,2.02709,2.02709,11000000.0
2009-12-11 11:05:00,2.02707,2.02718,2.02695,2.02695,7000000.0
2009-12-11 11:06:00,2.02727,2.0277,2.02727,2.0277,6000000.0
2009-12-11 11:07:00,2.02767,2.02788,2.0276,2.02778,7000000.0
2009-12-11 11:08:00,2.02784,2.02801,2.02782,2.028,9000000.0
2009-12-11 11:09:00,2.028,2.0282,2.028,2.028,8000000.0
2009-12-11 11:10:00,2.02803,2.02803,2.02781,2.02781,8000000.0
2009-12-11 11:11:00,2.02792,2.02792,2.02771,2.02774,10000000.0
2009-12-11 11:12:00,2.02775,2.02794,2.02775,2.02794,7000000.0
2009-12-11 11:13:00,2.0278,2.02814,2.02753,2.02814,11000000.0
2009-12-11 11:14:00,2.02829,2.0283,2.02813,2.02828,11000000.0
2009-12-11 11:15:00,2.02842,2.0286,2.02838,2.02838,7000000.0
2009-12-11 11:16:00,2.02856,2.02856,2.02834,2.02834,7000000.0
2009-12-11 11:17:00,2.02819,2.02854,2.02812,2.02854,7000000.0
2009-12-11 11:18:00,2.02853,2.02862,2.02839,2.02859,10000000.0
2009-12-11 11:19:00,2.02873,2.02882,2.02863,2.02863,11000000.0
2009-12-11 11:20:00,2.02848,2.02862,2.02825,2.02825,8000000.0
2009-12-11 11:21:00,2.02802,2.02802,2.02762,2.02762,7000000.0
2009-12-11 11:22:00,2.02758,2.02759,2.02749,2.02752,8000000.0
2009-12-11 11:23:00,2.02758,2.02791,2.02758,2.02791,5000000.0
2009-12-11 11:24:00,2.02785,2.02787,2.02771,2.02773,7000000.0
2009-12-11 11:25:00,2.02783,2.02832,2.02783,2.02825,8000000.0
2009-12-11 11:26:00,2.02816,2.02846,2.02816,2.02844,6000000.0
2009-12-11 11:27:00,2.02838,2.0284,2.02828,2.02835,8000000.0
2009-12-11 11:28:00,2.02794,2.028,2.02784,2.02786,7000000.0
2009-12-11 11:29:00,2.02774,2.02789,2.0275,2.02789,8000000.0
2009-12-11 11:30:00,2.02821,2.02828,2.02815,2.02815,7000000.0
2009-12-11 11:31:00,2.02822,2.02822,2.02807,2.02813,11000000.0
2009-12-11 11:32:00,2.02858,2.02867,2.02858,2.02858,11000000.0
2009-12-11 11:33:00,2.02864,2.02864,2.0284,2.02862,7000000.0
2009-12-11 11:34:00,2.02865,2.02952,2.02865,2.02952,7000000.0
2009-12-11 11:35:00,2.02997,2.03011,2.02976,2.03011,10000000.0
2009-12-11 11:36:00,2.03016,2.03045,2.03015,2.03039,8000000.0
2009-12-11 11:37:00,2.03102,2.03167,2.03085,2.03167,8000000.0
2009-12-11 11:38:00,2.0321,2.03223,2.0321,2.03213,6000000.0
2009-12-11 11:39:00,2.03197,2.03212,2.03174,2.03174,6000000.0
2009-12-11 11:40:00,2.03206,2.03206,2.03177,2.03186,11000000.0
2009-12-11 11:41:00,2.03162,2.03162,2.03137,2.03139,5000000.0
2009-12-11 11:42:00,2.03155,2.03155,2.0312,2.03143,11000000.0
2009-12-11 11:43:00,2.03132,2.03159,2.03132,2.03155,7000000.0
2009-12-11 11:44:00,2.03177,2.03179,2.0316,2.0316,7000000.0
2009-12-11 11:45:00,2.03133,2.03156,2.03133,2.03153,11000000.0
2009-12-11 11:46:00,2.03155,2.0316,2.03132,2.03147,9000000.0
2009-12-11 11:47:00,2.03127,2.03183,2.03127,2.03183,9000000.0
2009-12-11 11:48:00,2.03166,2.03181,2.0316,2.0316,10000000.0
2009-12-11 11:49:00,2.03144,2.03144,2.03084,2.03084,7000000.0
2009-12-11 11:50:00,2.0305,2.0308,2.0305,2.03076,7000000.0
2009-12-11 11:51:00,2.03096,2.03096,2.03066,2.03087,8000000.0
2009-12-11 11:52:00,2.03075,2.03098,2.03075,2.03082,10000000.0
2009-12-11 11:53:00,2.03094,2.03101,2.03085,2.03095,10000000.0
2009-12-11 11:54:00,2.03078,2.03091,2.03061,2.03086,9000000.0
2009-12-11 11:55:00,2.03078,2.03088,2.03078,2.03078,6000000.0
2009-12-11 11:56:00,2.03054,2.03082,2.03054,2.03072,11000000.0
2009-12-11 11:57:00,2.03053,2.03053,2.03021,2.03021,8000000.0
2009-12-11 11:58:00,2.03018,2.03031,2.03016,2.03027,9000000.0
2009-12-11 11:59:00,2.03024,2.03038,2.03023,2.03038,7000000.0
2009-12-11 12:00:00,2.03039,2.03068,2.03039,2.03068,7000000.0
2009-12-11 12:01:00,2.03053,2.03053,2.03001,2.03001,10000000.0
2009-12-11 12:02:00,2.03008,2.03008,2.0299,2.03003,10000000.0
2009-12-11 12:03:00,2.03004,2.03004,2.02982,2.02997,7000000.0
2009-12-11 12:04:00,2.0301,2.03026,2.03002,2.03026,9000000.0
2009-12-11 12:05:00,2.03025,2.03055,2.03025,2.03055,11000000.0
2009-12-11 12:06:00,2.03053,2.03053,2.02964,2.02981,7000000.0
2009-12-11 12:07:00,2.03049,2.03049,2.03017,2.03017,7000000.0
2009-12-11 12:08:00,2.02996,2.03013,2.0299,2.02997,9000000.0
2009-12-11 12:09:00,2.03026,2.03026,2.02987,2.02987,8000000.0
2009-12-11 12:10:00,2.03004,2.03054,2.03004,2.03054,6000000.0
2009-12-11 12:11:00,2.03063,2.03083,2.03053,2.0308,7000000.0
2009-12-11 12:12:00,2.03074,2.03076,2.03059,2.03064,7000000.0
2009-12-11 12:13:00,2.03061,2.03065,2.0303,2.03052,10000000.0
2009-12-11 12:14:00,2.03064,2.03075,2.03061,2.03072,8000000.0
2009-12-11 12:15:00,2.0305,2.03054,2.03045,2.0305,5000000.0
2009-12-11 12:16:00,2.03047,2.03063,2.03031,2.03063,8000000.0
2009-12-11 12:17:00,2.03078,2.03078,2.03068,2.03075,8000000.0
2009-12-11 12:18:00,2.03066,2.03085,2.03066,2.03074,11000000.0
2009-12-11 12:19:00,2.03062,2.03069,2.0304,2.03056,11000000.0
2009-12-11 12:20:00,2.03035,2.03069,2.03023,2.03069,10000000.0
2009-12-11 12:21:00,2.03058,2.0306,2.02856,2.02856,7000000.0
2009-12-11 12:22:00,2.03075,2.03113,2.03069,2.03105,8000000.0
2009-12-11 12:23:00,2.03134,2.0315,2.03125,2.0315,7000000.0
2009-12-11 12:24:00,2.03153,2.03153,2.03132,2.0314,7000000.0
2009-12-11 12:25:00,2.03153,2.03153,2.03138,2.03149,6000000.0
2009-12-11 12:26:00,2.0315,2.03157,2.03137,2.03137,8000000.0
2009-12-11 12:27:00,2.03151,2.03163,2.03142,2.03142,10000000.0
2009-12-11 12:28:00,2.0313,2.03138,2.03111,2.03138,9000000.0
2009-12-11 12:29:00,2.0314,2.03143,2.03112,2.0312,6000000.0
2009-12-11 12:30:00,2.03131,2.03131,2.03063,2.03063,7000000.0
2009-12-11 12:31:00,2.03051,2.03051,2.03005,2.0301,11000000.0
2009-12-11 12:32:00,2.02996,2.03016,2.02981,2.02981,7000000.0
2009-12-11 12:33:00,2.03007,2.03044,2.03005,2.03034,7000000.0
2009-12-11 12:34:00,2.03011,2.03021,2.03005,2.03005,7000000.0
2009-12-11 12:35:00,2.03003,2.03068,2.03003,2.03068,8000000.0
2009-12-11 12:36:00,2.03074,2.03074,2.03051,2.03051,8000000.0
2009-12-11 12:37:00,2.03064,2.03115,2.03064,2.03115,9000000.0
2009-12-11 12:38:00,2.03109,2.03123,2.03095,2.03123,8000000.0
2009-12-11 12:39:00,2.03123,2.03141,2.03123,2.03135,9000000.0
2009-12-11 12:40:00,2.03131,2.03143,2.0312,2.03121,7000000.0
2009-12-11 12:41:00,2.03111,2.03111,2.03072,2.03084,8000000.0
2009-12-11 12:42:00,2.03086,2.03086,2.03076,2.03076,5000000.0
2009-12-11 12:43:00,2.03072,2.0308,2.03061,2.03061,9000000.0
2009-12-11 12:44:00,2.03081,2.03099,2.03077,2.03099,8000000.0
2009-12-11 12:45:00,2.03036,2.03079,2.03036,2.03079,5000000.0
2009-12-11 12:46:00,2.03082,2.03092,2.03069,2.0307,9000000.0
2009-12-11 12:47:00,2.03065,2.03065,2.03051,2.0306,5000000.0
2009-12-11 12:48:00,2.03037,2.03089,2.03037,2.03089,11000000.0
2009-12-11 12:49:00,2.03098,2.03098,2.03077,2.03085,7000000.0
2009-12-11 12:50:00,2.0313,2.03167,2.0313,2.03163,7000000.0
2009-12-11 12:51:00,2.0315,2.0315,2.03094,2.03094,8000000.0
2009-12-11 12:52:00,2.03093,2.03105,2.03087,2.03104,6000000.0
2009-12-11 12:53:00,2.03073,2.03097,2.03065,2.03097,8000000.0
2009-12-11 12:54:00,2.03132,2.03154,2.0311,2.03154,7000000.0
2009-12-11 12:55:00,2.03205,2.03284,2.03205,2.03272,8000000.0
2009-12-11 12:56:00,2.03287,2.03287,2.03271,2.03278,7000000.0
2009-12-11 12:57:00,2.03273,2.03283,2.03271,2.03274,7000000.0
2009-12-11 12:58:00,2.03245,2.03255,2.03232,2.03237,8000000.0
2009-12-11 12:59:00,2.03232,2.03237,2.03222,2.03237,7000000.0
2009-12-11 13:00:00,2.03239,2.03283,2.03237,2.03283,5000000.0
2009-12-11 13:01:00,2.03293,2.03299,2.0328,2.03299,8000000.0
2009-12-11 13:02:00,2.0331,2.0334,2.03306,2.0334,7000000.0
2009-12-11 13:03:00,2.03332,2.03332,2.03292,2.03298,8000000.0
2009-12-11 13:04:00,2.03295,2.03303,2.03284,2.03289,7000000.0
2009-12-11 13:05:00,2.03255,2.03274,2.03251,2.03259,8000000.0
2009-12-11 13:06:00,2.03256,2.03263,2.03242,2.03263,7000000.0
2009-12-11 13:07:00,2.03266,2.03275,2.03251,2.03251,5000000.0
2009-12-11 13:08:00,2.03255,2.03257,2.03233,2.03244,10000000.0
2009-12-11 13:09:00,2.03254,2.03273,2.03254,2.03273,7000000.0
2009-12-11 13:10:00,2.03264,2.03264,2.03222,2.03222,9000000.0
2009-12-11 13:11:00,2.03214,2.03214,2.03151,2.03158,8000000.0
2009-12-11 13:12:00,2.03166,2.03181,2.03136,2.0318,8000000.0
2009-12-11 13:13:00,2.0319,2.03195,2.03181,2.03188,9000000.0
2009-12-11 13:14:00,2.03194,2.03265,2.03194,2.03265,6000000.0
2009-12-11 13:15:00,2.03281,2.03281,2.03234,2.03234,8000000.0
2009-12-11 13:16:00,2.0327,2.03276,2.03251,2.0326,8000000.0
2009-12-11 13:17:00,2.03274,2.03293,2.03272,2.03289,9000000.0
2009-12-11 13:18:00,2.03274,2.03287,2.03267,2.03287,10000000.0
2009-12-11 13:19:00,2.03267,2.03267,2.03236,2.03238,5000000.0
2009-12-11 13:20:00,2.03232,2.03236,2.03222,2.03231,8000000.0
2009-12-11 13:21:00,2.03222,2.03226,2.03215,2.0322,7000000.0
2009-12-11 13:22:00,2.03214,2.03214,2.03172,2.03203,11000000.0
2009-12-11 13:23:00,2.03197,2.03205,2.03192,2.03197,8000000.0
2009-12-11 13:24:00,2.03206,2.03212,2.03205,2.03212,7000000.0
2009-12-11 13:25:00,2.03221,2.03261,2.03221,2.03257,5000000.0
2009-12-11 13:26:00,2.03249,2.03249,2.03192,2.03193,10000000.0
2009-12-11 13:27:00,2.03175,2.03192,2.03172,2.03172,8000000.0
2009-12-11 13:28:00,2.03181,2.03207,2.03181,2.03207,21000000.0
2009-12-11 13:29:00,2.03207,2.03208,2.03201,2.03201,17000000.0
2009-12-11 13:30:00,2.03194,2.03194,2.03161,2.03161,7000000.0
2009-12-11 13:31:00,2.03174,2.03177,2.03154,2.03154,9000000.0
2009-12-11 13:32:00,2.03173,2.03175,2.03149,2.03149,14000000.0
2009-12-11 13:33:00,2.03141,2.03152,2.03082,2.03091,14000000.0
2009-12-11 13:34:00,2.03118,2.03146,2.03118,2.0313,31000000.0
2009-12-11 13:35:00,2.03155,2.03155,2.03146,2.03147,17000000.0
2009-12-11 13:36:00,2.03131,2.03131,2.03111,2.03112,24000000.0
2009-12-11 13:37:00,2.03108,2.03108,2.03101,2.03103,10000000.0
2009-12-11 13:38:00,2.03088,2.03094,2.03074,2.03083,18000000.0
2009-12-11 13:39:00,2.03052,2.03082,2.03052,2.03082,15000000.0
2009-12-11 13:40:00,2.03091,2.03103,2.03088,2.03098,29000000.0
2009-12-11 13:41:00,2.03116,2.03116,2.03098,2.03102,13000000.0
2009-12-11 13:42:00,2.03098,2.03129,2.03098,2.03129,8000000.0
2009-12-11 13:43:00,2.03138,2.03141,2.03116,2.03116,9000000.0
2009-12-11 13:44:00,2.03152,2.03152,2.0306,2.0311,26000000.0
2009-12-11 13:45:00,2.03112,2.03112,2.03081,2.03081,22000000.0
2009-12-11 13:46:00,2.03068,2.03078,2.03048,2.03048,19000000.0
2009-12-11 13:47:00,2.0305,2.03071,2.0305,2.03054,17000000.0
2009-12-11 13:48:00,2.03057,2.03099,2.03057,2.03099,22000000.0
2009-12-11 13:49:00,2.03083,2.03083,2.03034,2.03038,24000000.0
2009-12-11 13:50:00,2.03033,2.03035,2.03013,2.03013,15000000.0
2009-12-11 13:51:00,2.0302,2.0302,2.03,2.03014,22000000.0
2009-12-11 13:52:00,2.0302,2.0302,2.02995,2.03005,32000000.0
2009-12-11 13:53:00,2.03011,2.03017,2.02993,2.02993,28000000.0
2009-12-11 13:54:00,2.03021,2.03021,2.03007,2.0301,31000000.0
2009-12-11 13:55:00,2.03004,2.03007,2.02999,2.03,20000000.0
2009-12-11 13:56:00,2.03003,2.03016,2.02996,2.03016,24000000.0
2009-12-11 13:57:00,2.0302,2.03021,2.02972,2.02972,34000000.0
2009-12-11 13:58:00,2.02937,2.02942,2.02937,2.02939,16000000.0
2009-12-11 13:59:00,2.02935,2.02935,2.02923,2.02928,30000000.0
2009-12-11 14:00:00,2.02908,2.02908,2.02895,2.02908,39000000.0
2009-12-11 14:01:00,2.02893,2.02896,2.02877,2.02877,30000000.0
2009-12-11 14:02:00,2.02869,2.02902,2.02869,2.02891,19000000.0
2009-12-11 14:03:00,2.02883,2.02885,2.02852,2.02852,23000000.0
2009-12-11 14:04:00,2.02842,2.02857,2.02842,2.02857,33000000.0
2009-12-11 14:05:00,2.02855,2.02855,2.02815,2.02815,28000000.0
2009-12-11 14:06:00,2.02823,2.02896,2.02823,2.02896,31000000.0
2009-12-11 14:07:00,2.02897,2.02905,2.02882,2.02905,31000000.0
2009-12-11 14:08:00,2.02909,2.02943,2.02909,2.0294,27000000.0
2009-12-11 14:09:00,2.02954,2.02974,2.02947,2.02973,27000000.0
2009-12-11 14:10:00,2.02971,2.02971,2.02939,2.02941,24000000.0
2009-12-11 14:11:00,2.02908,2.02908,2.02896,2.02902,21000000.0
2009-12-11 14:12:00,2.0289,2.02906,2.02884,2.02906,22000000.0
2009-12-11 14:13:00,2.02912,2.02952,2.02912,2.02952,13000000.0
2009-12-11 14:14:00,2.02956,2.02959,2.0294,2.02959,21000000.0
2009-12-11 14:15:00,2.02954,2.02972,2.02933,2.02947,25000000.0
2009-12-11 14:16:00,2.02936,2.02955,2.02914,2.02948,26000000.0
2009-12-11 14:17:00,2.02933,2.02985,2.02933,2.02978,32000000.0
2009-12-11 14:18:00,2.0298,2.0298,2.02798,2.02798,27000000.0
2009-12-11 14:19:00,2.02694,2.027,2.02674,2.02682,35000000.0
2009-12-11 14:20:00,2.02706,2.02764,2.02706,2.02764,32000000.0
2009-12-11 14:21:00,2.02772,2.02772,2.02743,2.02746,39000000.0
2009-12-11 14:22:00,2.02748,2.02766,2.02748,2.02754,22000000.0
2009-12-11 14:23:00,2.02712,2.0273,2.02689,2.02689,40000000.0
2009-12-11 14:24:00,2.02686,2.027,2.02681,2.027,10000000.0
2009-12-11 14:25:00,2.02717,2.02744,2.02717,2.0272,35000000.0
2009-12-11 14:26:00,2.02733,2.02733,2.02691,2.02695,18000000.0
2009-12-11 14:27:00,2.02683,2.02684,2.02663,2.02679,28000000.0
2009-12-11 14:28:00,2.02703,2.02721,2.02676,2.02681,21000000.0
2009-12-11 14:29:00,2.02674,2.02695,2.02658,2.0269,16000000.0
2009-12-11 14:30:00,2.02652,2.0269,2.02633,2.0269,25000000.0
2009-12-11 14:31:00,2.0268,2.02689,2.02671,2.02688,26000000.0
2009-12-11 14:32:00,2.02689,2.02689,2.02668,2.02675,32000000.0
2009-12-11 14:33:00,2.02669,2.0269,2.02669,2.02676,20000000.0
2009-12-11 14:34:00,2.02678,2.02688,2.02677,2.02677,25000000.0
2009-12-11 14:35:00,2.02673,2.02678,2.0267,2.02678,23000000.0
2009-12-11 14:36:00,2.02667,2.02667,2.02649,2.02649,11000000.0
2009-12-11 14:37:00,2.0267,2.02673,2.02657,2.02663,41000000.0
2009-12-11 14:38:00,2.02653,2.02662,2.02652,2.02661,54000000.0
2009-12-11 14:39:00,2.0266,2.02662,2.02651,2.02651,36000000.0
2009-12-11 14:40:00,2.02624,2.02624,2.02605,2.02613,36000000.0
2009-12-11 14:41:00,2.0261,2.02615,2.02595,2.02595,41000000.0
2009-12-11 14:42:00,2.02589,2.02589,2.02581,2.02581,19000000.0
2009-12-11 14:43:00,2.02591,2.02605,2.02591,2.02605,20000000.0
2009-12-11 14:44:00,2.02602,2.02608,2.02597,2.02607,25000000.0
2009-12-11 14:45:00,2.02604,2.02604,2.02587,2.02601,33000000.0
2009-12-11 14:46:00,2.02598,2.02614,2.02598,2.02612,11000000.0
2009-12-11 14:47:00,2.02611,2.02615,2.02606,2.02615,7000000.0
2009-12-11 14:48:00,2.02598,2.02599,2.02585,2.02585,21000000.0
2009-12-11 14:49:00,2.02577,2.02577,2.02559,2.02574,32000000.0
2009-12-11 14:50:00,2.02573,2.02573,2.02561,2.02569,33000000.0
2009-12-11 14:51:00,2.02572,2.02572,2.02554,2.02556,37000000.0
2009-12-11 14:52:00,2.0255,2.02589,2.0255,2.02589,17000000.0
2009-12-11 14:53:00,2.02566,2.02594,2.02559,2.02591,22000000.0
2009-12-11 14:54:00,2.02624,2.02631,2.02622,2.02624,17000000.0
2009-12-11 14:55:00,2.02631,2.02642,2.02608,2.02608,7000000.0
2009-12-11 14:56:00,2.02582,2.02599,2.02579,2.02599,21000000.0
2009-12-11 14:57:00,2.02603,2.0261,2.02602,2.02605,12000000.0
2009-12-11 14:58:00,2.02602,2.02615,2.02587,2.02601,31000000.0
2009-12-11 14:59:00,2.02599,2.02599,2.02558,2.02558,20000000.0
2009-12-11 15:00:00,2.02557,2.02557,2.02541,2.02542,32000000.0
2009-12-11 15:01:00,2.02521,2.02521,2.02483,2.02483,14000000.0
2009-12-11 15:02:00,2.02485,2.02485,2.0245,2.02462,26000000.0
2009-12-11 15:03:00,2.02473,2.02477,2.02469,2.02477,30000000.0
2009-12-11 15:04:00,2.02485,2.02486,2.02454,2.0247,29000000.0
2009-12-11 15:05:00,2.02484,2.02536,2.02483,2.02536,28000000.0
2009-12-11 15:06:00,2.02547,2.02571,2.02547,2.02549,16000000.0
2009-12-11 15:07:00,2.02559,2.02589,2.02559,2.02589,26000000.0
2009-12-11 15:08:00,2.02576,2.02601,2.02574,2.02597,25000000.0
2009-12-11 15:09:00,2.02597,2.02633,2.02589,2.02617,34000000.0
2009-12-11 15:10:00,2.02624,2.02624,2.02603,2.02612,36000000.0
2009-12-11 15:11:00,2.02589,2.02615,2.02589,2.026,27000000.0
2009-12-11 15:12:00,2.02627,2.02627,2.02618,2.02618,26000000.0
2009-12-11 15:13:00,2.02624,2.02628,2.02608,2.02618,41000000.0
2009-12-11 15:14:00,2.02635,2.02649,2.02631,2.02649,30000000.0
2009-12-11 15:15:00,2.02642,2.02655,2.0264,2.02655,21000000.0
2009-12-11 15:16:00,2.02651,2.02651,2.02621,2.02621,9000000.0
2009-12-11 15:17:00,2.026,2.02602,2.02583,2.02583,26000000.0
2009-12-11 15:18:00,2.02582,2.02589,2.02579,2.02581,10000000.0
2009-12-11 15:19:00,2.02547,2.02569,2.02547,2.02567,16000000.0
2009-12-11 15:20:00,2.02553,2.02565,2.02552,2.02554,20000000.0
2009-12-11 15:21:00,2.02548,2.02564,2.02545,2.02545,12000000.0
2009-12-11 15:22:00,2.02566,2.02567,2.0255,2.02565,22000000.0
2009-12-11 15:23:00,2.02558,2.02565,2.02556,2.02558,36000000.0
2009-12-11 15:24:00,2.02546,2.02583,2.02546,2.02556,20000000.0
2009-12-11 15:25:00,2.02529,2.02552,2.02513,2.02513,14000000.0
2009-12-11 15:26:00,2.02513,2.02546,2.02513,2.02536,40000000.0
2009-12-11 15:27:00,2.02554,2.02608,2.02551,2.02608,32000000.0
2009-12-11 15:28:00,2.02617,2.02627,2.0259,2.0259,55000000.0
2009-12-11 15:29:00,2.02562,2.02562,2.02284,2.02328,47000000.0
2009-12-11 15:30:00,2.022,2.02516,2.022,2.02515,71000000.0
2009-12-11 15:31:00,2.02445,2.02619,2.02403,2.02619,58000000.0
2009-12-11 15:32:00,2.02575,2.02581,2.02551,2.02551,25000000.0
2009-12-11 15:33:00,2.02537,2.02569,2.02537,2.02569,32000000.0
2009-12-11 15:34:00,2.02572,2.02677,2.02572,2.02677,22000000.0
2009-12-11 15:35:00,2.02784,2.0284,2.02756,2.02798,30000000.0
2009-12-11 15:36:00,2.02742,2.0275,2.02721,2.02721,23000000.0
2009-12-11 15:37:00,2.02704,2.02779,2.02704,2.02779,24000000.0
2009-12-11 15:38:00,2.02792,2.02807,2.02773,2.02807,61000000.0
2009-12-11 15:39:00,2.02814,2.02814,2.02722,2.02751,40000000.0
2009-12-11 15:40:00,2.02733,2.02755,2.02727,2.02727,37000000.0
2009-12-11 15:41:00,2.02673,2.02673,2.02619,2.02619,43000000.0
2009-12-11 15:42:00,2.02598,2.02598,2.02535,2.02535,41000000.0
2009-12-11 15:43:00,2.02551,2.02566,2.02527,2.02566,30000000.0
2009-12-11 15:44:00,2.02618,2.02632,2.02614,2.02628,29000000.0
2009-12-11 15:45:00,2.0267,2.0267,2.02641,2.02645,36000000.0
2009-12-11 15:46:00,2.02608,2.02608,2.02539,2.02556,24000000.0
2009-12-11 15:47:00,2.02558,2.02558,2.02512,2.02512,31000000.0
2009-12-11 15:48:00,2.02502,2.02552,2.02502,2.02514,33000000.0
2009-12-11 15:49:00,2.02516,2.0252,2.02505,2.02506,25000000.0
2009-12-11 15:50:00,2.0249,2.02518,2.0249,2.02518,11000000.0
2009-12-11 15:51:00,2.02544,2.02601,2.02544,2.02582,37000000.0
2009-12-11 15:52:00,2.02553,2.02553,2.02503,2.02503,23000000.0
2009-12-11 15:53:00,2.02509,2.02515,2.02509,2.02514,15000000.0
2009-12-11 15:54:00,2.02512,2.02528,2.02488,2.02528,26000000.0
2009-12-11 15:55:00,2.0255,2.0255,2.02505,2.02505,33000000.0
2009-12-11 15:56:00,2.02481,2.02542,2.02481,2.02542,36000000.0
2009-12-11 15:57:00,2.02578,2.02578,2.02474,2.02474,34000000.0
2009-12-11 15:58:00,2.02455,2.02455,2.02397,2.02397,24000000.0
2009-12-11 15:59:00,2.0238,2.02439,2.02359,2.02439,23000000.0
2009-12-11 16:00:00,2.02456,2.02456,2.024,2.024,51000000.0
2009-12-11 16:01:00,2.02338,2.0234,2.02322,2.02336,31000000.0
2009-12-11 16:02:00,2.02332,2.02396,2.02332,2.02396,29000000.0
2009-12-11 16:03:00,2.02404,2.02452,2.02404,2.02452,51000000.0
2009-12-11 16:04:00,2.02472,2.0252,2.02472,2.02508,38000000.0
2009-12-11 16:05:00,2.02497,2.02497,2.02474,2.02492,37000000.0
2009-12-11 16:06:00,2.02438,2.02438,2.02317,2.02327,33000000.0
2009-12-11 16:07:00,2.02285,2.02312,2.0226,2.02312,37000000.0
2009-12-11 16:08:00,2.02335,2.02408,2.02335,2.02408,37000000.0
2009-12-11 16:09:00,2.02398,2.02398,2.02308,2.02308,44000000.0
2009-12-11 16:10:00,2.0227,2.0227,2.02212,2.02212,41000000.0
2009-12-11 16:11:00,2.02195,2.02196,2.02132,2.02132,27000000.0
2009-12-11 16:12:00,2.02156,2.0221,2.02156,2.0221,22000000.0
2009-12-11 16:13:00,2.02257,2.02272,2.02237,2.02238,38000000.0
2009-12-11 16:14:00,2.02256,2.02256,2.02216,2.02244,41000000.0
2009-12-11 16:15:00,2.0222,2.0222,2.02203,2.02205,42000000.0
2009-12-11 16:16:00,2.02199,2.02214,2.02186,2.02187,45000000.0
2009-12-11 16:17:00,2.02186,2.02186,2.02131,2.02131,22000000.0
2009-12-11 16:18:00,2.02127,2.02153,2.02127,2.02148,49000000.0
2009-12-11 16:19:00,2.02159,2.0222,2.02159,2.02189,27000000.0
2009-12-11 16:20:00,2.02218,2.02251,2.02218,2.02251,52000000.0
2009-12-11 16:21:00,2.02282,2.02289,2.02268,2.02276,37000000.0
2009-12-11 16:22:00,2.02282,2.0231,2.02281,2.02281,50000000.0
2009-12-11 16:23:00,2.02283,2.02303,2.02271,2.02284,48000000.0
2009-12-11 16:24:00,2.02177,2.02179,2.02137,2.02138,44000000.0
2009-12-11 16:25:00,2.02136,2.02139,2.02113,2.02134,28000000.0
2009-12-11 16:26:00,2.02146,2.02158,2.02141,2.02143,41000000.0
2009-12-11 16:27:00,2.02095,2.021,2.02066,2.02075,46000000.0
2009-12-11 16:28:00,2.02017,2.02017,2.01955,2.01973,34000000.0
2009-12-11 16:29:00,2.01975,2.01976,2.01943,2.01951,24000000.0
2009-12-11 16:30:00,2.01918,2.01918,2.01873,2.01904,43000000.0
2009-12-11 16:31:00,2.01908,2.0195,2.01904,2.01945,36000000.0
2009-12-11 16:32:00,2.01935,2.01935,2.01893,2.01934,34000000.0
2009-12-11 16:33:00,2.01963,2.01963,2.01871,2.01871,41000000.0
2009-12-11 16:34:00,2.01859,2.01897,2.01859,2.01888,29000000.0
2009-12-11 16:35:00,2.01918,2.01918,2.01848,2.01848,53000000.0
2009-12-11 16:36:00,2.01858,2.01885,2.01857,2.01871,43000000.0
2009-12-11 16:37:00,2.01841,2.01841,2.01816,2.01826,56000000.0
2009-12-11 16:38:00,2.01839,2.01865,2.01839,2.01865,34000000.0
2009-12-11 16:39:00,2.0188,2.0188,2.01862,2.01874,43000000.0
2009-12-11 16:40:00,2.0191,2.0191,2.01877,2.01894,63000000.0
2009-12-11 16:41:00,2.01924,2.01924,2.01871,2.01898,44000000.0
2009-12-11 16:42:00,2.01888,2.01888,2.01859,2.01882,57000000.0
2009-12-11 16:43:00,2.01874,2.01874,2.01835,2.01838,20000000.0
2009-12-11 16:44:00,2.01808,2.01808,2.01775,2.01779,34000000.0
2009-12-11 16:45:00,2.01769,2.01779,2.01756,2.01774,41000000.0
2009-12-11 16:46:00,2.01786,2.01808,2.01766,2.01808,59000000.0
2009-12-11 16:47:00,2.01813,2.01832,2.01796,2.01828,55000000.0
2009-12-11 16:48:00,2.01861,2.01901,2.01861,2.01899,46000000.0
2009-12-11 16:49:00,2.01907,2.02009,2.01907,2.02009,35000000.0
2009-12-11 16:50:00,2.02061,2.02061,2.01987,2.01987,45000000.0
2009-12-11 16:51:00,2.01977,2.01983,2.01958,2.01966,30000000.0
2009-12-11 16:52:00,2.01987,2.01987,2.01959,2.01959,30000000.0
2009-12-11 16:53:00,2.0193,2.0193,2.01874,2.01888,19000000.0
2009-12-11 16:54:00,2.01881,2.01881,2.01784,2.01784,18000000.0
2009-12-11 16:55:00,2.01777,2.01789,2.0175,2.0175,40000000.0
2009-12-11 16:56:00,2.01781,2.01882,2.01781,2.01871,37000000.0
2009-12-11 16:57:00,2.01896,2.01918,2.0185,2.01918,17000000.0
2009-12-11 16:58:00,2.01906,2.01906,2.01844,2.01844,45000000.0
2009-12-11 16:59:00,2.01878,2.01934,2.01878,2.01934,39000000.0
2009-12-11 17:00:00,2.01944,2.01996,2.01944,2.01948,47000000.0
2009-12-11 17:01:00,2.01922,2.01922,2.01882,2.01882,26000000.0
2009-12-11 17:02:00,2.01888,2.01904,2.01856,2.01856,33000000.0
2009-12-11 17:03:00,2.01865,2.01891,2.01863,2.01879,33000000.0
2009-12-11 17:04:00,2.01869,2.01894,2.01851,2.01865,37000000.0
2009-12-11 17:05:00,2.01836,2.01854,2.01806,2.01854,35000000.0
2009-12-11 17:06:00,2.01824,2.01824,2.0177,2.01805,46000000.0
2009-12-11 17:07:00,2.01802,2.0189,2.01802,2.0189,33000000.0
2009-12-11 17:08:00,2.01927,2.01927,2.01857,2.01857,45000000.0
2009-12-11 17:09:00,2.01824,2.01827,2.01792,2.01809,47000000.0
2009-12-11 17:10:00,2.01808,2.01817,2.01806,2.01817,36000000.0
2009-12-11 17:11:00,2.01817,2.01817,2.01797,2.01797,44000000.0
2009-12-11 17:12:00,2.01764,2.01766,2.01729,2.01766,23000000.0
2009-12-11 17:13:00,2.0177,2.01865,2.0177,2.01865,35000000.0
2009-12-11 17:14:00,2.01823,2.01845,2.01811,2.01811,27000000.0
2009-12-11 17:15:00,2.01787,2.01823,2.01787,2.01822,26000000.0
2009-12-11 17:16:00,2.01822,2.01825,2.01787,2.01787,27000000.0
2009-12-11 17:17:00,2.01783,2.01783,2.01687,2.01687,38000000.0
2009-12-11 17:18:00,2.01644,2.01685,2.01644,2.01685,29000000.0
2009-12-11 17:19:00,2.01706,2.01708,2.01695,2.01708,19000000.0
2009-12-11 17:20:00,2.0172,2.01737,2.01713,2.01736,29000000.0
2009-12-11 17:21:00,2.01715,2.01715,2.01667,2.01667,26000000.0
2009-12-11 17:22:00,2.01671,2.01705,2.01671,2.01705,30000000.0
2009-12-11 17:23:00,2.0171,2.01711,2.01689,2.01693,32000000.0
2009-12-11 17:24:00,2.01693,2.01718,2.01647,2.01718,23000000.0
2009-12-11 17:25:00,2.01721,2.01721,2.01694,2.01719,20000000.0
2009-12-11 17:26:00,2.0171,2.0171,2.0165,2.01655,18000000.0
2009-12-11 17:27:00,2.01656,2.01719,2.01656,2.01702,44000000.0
2009-12-11 17:28:00,2.01662,2.01665,2.01631,2.01632,39000000.0
2009-12-11 17:29:00,2.01587,2.01659,2.01587,2.01659,36000000.0
2009-12-11 17:30:00,2.01642,2.01642,2.01613,2.01615,61000000.0
2009-12-11 17:31:00,2.01652,2.01661,2.01599,2.01599,62000000.0
2009-12-11 17:32:00,2.01585,2.01631,2.01585,2.01611,54000000.0
2009-12-11 17:33:00,2.01608,2.01608,2.01579,2.01579,64000000.0
2009-12-11 17:34:00,2.01581,2.01617,2.01581,2.01617,60000000.0
2009-12-11 17:35:00,2.01646,2.01674,2.0164,2.01674,43000000.0
2009-12-11 17:36:00,2.01698,2.01715,2.01694,2.01708,58000000.0
2009-12-11 17:37:00,2.01689,2.01692,2.01654,2.01675,47000000.0
2009-12-11 17:38:00,2.01701,2.01755,2.01701,2.01742,44000000.0
2009-12-11 17:39:00,2.01743,2.01756,2.01742,2.01756,41000000.0
2009-12-11 17:40:00,2.0177,2.01796,2.01769,2.01796,59000000.0
2009-12-11 17:41:00,2.01798,2.01821,2.01798,2.01817,50000000.0
2009-12-11 17:42:00,2.01809,2.01818,2.01798,2.0181,37000000.0
2009-12-11 17:43:00,2.01849,2.01913,2.01849,2.01913,33000000.0
2009-12-11 17:44:00,2.01953,2.01967,2.01912,2.01967,46000000.0
2009-12-11 17:45:00,2.02063,2.02069,2.02015,2.02015,49000000.0
2009-12-11 17:46:00,2.01999,2.01999,2.01962,2.01967,56000000.0
2009-12-11 17:47:00,2.01955,2.01976,2.01955,2.01974,65000000.0
2009-12-11 17:48:00,2.01977,2.01997,2.01975,2.01997,61000000.0
2009-12-11 17:49:00,2.01945,2.0197,2.01902,2.01944,72000000.0
2009-12-11 17:50:00,2.01959,2.02002,2.01959,2.02002,53000000.0
2009-12-11 17:51:00,2.01985,2.02005,2.01982,2.02005,54000000.0
2009-12-11 17:52:00,2.0199,2.02024,2.01985,2.01994,51000000.0
2009-12-11 17:53:00,2.0197,2.01983,2.0197,2.0197,42000000.0
2009-12-11 17:54:00,2.01934,2.01938,2.01911,2.01911,32000000.0
2009-12-11 17:55:00,2.01898,2.01925,2.01898,2.01905,32000000.0
2009-12-11 17:56:00,2.0193,2.01941,2.01911,2.01911,47000000.0
2009-12-11 17:57:00,2.01894,2.01902,2.01887,2.01895,34000000.0
2009-12-11 17:58:00,2.01887,2.01897,2.01882,2.01882,44000000.0
2009-12-11 17:59:00,2.01876,2.01986,2.01876,2.01986,39000000.0
2009-12-11 18:00:00,2.02011,2.02037,2.01991,2.02027,32000000.0
2009-12-11 18:01:00,2.02039,2.02067,2.02039,2.02055,52000000.0
2009-12-11 18:02:00,2.02046,2.02073,2.01989,2.02011,30000000.0
2009-12-11 18:03:00,2.02022,2.02022,2.02001,2.02004,38000000.0
2009-12-11 18:04:00,2.02027,2.02027,2.01977,2.01977,38000000.0
2009-12-11 18:05:00,2.02,2.02031,2.02,2.02031,36000000.0
2009-12-11 18:06:00,2.02033,2.02085,2.02033,2.02085,32000000.0
2009-12-11 18:07:00,2.02071,2.02071,2.02043,2.02043,38000000.0
2009-12-11 18:08:00,2.02048,2.02056,2.02033,2.02033,56000000.0
2009-12-11 18:09:00,2.02052,2.02068,2.02023,2.02023,34000000.0
2009-12-11 18:10:00,2.02007,2.02036,2.01999,2.02036,26000000.0
2009-12-11 18:11:00,2.02022,2.02041,2.02017,2.02017,34000000.0
2009-12-11 18:12:00,2.02049,2.02058,2.02027,2.02028,24000000.0
2009-12-11 18:13:00,2.02033,2.02064,2.02033,2.02043,30000000.0
2009-12-11 18:14:00,2.02031,2.02031,2.01981,2.01981,22000000.0
2009-12-11 18:15:00,2.01957,2.01957,2.01921,2.01929,21000000.0
2009-12-11 18:16:00,2.01936,2.01941,2.0192,2.01927,66000000.0
2009-12-11 18:17:00,2.01947,2.01964,2.01927,2.01943,60000000.0
2009-12-11 18:18:00,2.01945,2.01965,2.01945,2.01964,33000000.0
2009-12-11 18:19:00,2.01984,2.02004,2.01979,2.01989,46000000.0
2009-12-11 18:20:00,2.0199,2.0199,2.01956,2.01956,61000000.0
2009-12-11 18:21:00,2.01953,2.01953,2.01871,2.01871,37000000.0
2009-12-11 18:22:00,2.01822,2.01822,2.01802,2.01818,49000000.0
2009-12-11 18:23:00,2.01852,2.01859,2.01831,2.01859,34000000.0
2009-12-11 18:24:00,2.0186,2.0186,2.01832,2.01859,47000000.0
2009-12-11 18:25:00,2.01862,2.01862,2.01793,2.01797,31000000.0
2009-12-11 18:26:00,2.01793,2.01793,2.01777,2.01777,43000000.0
2009-12-11 18:27:00,2.01745,2.01756,2.01733,2.01752,35000000.0
2009-12-11 18:28:00,2.0175,2.0175,2.01725,2.01747,18000000.0
2009-12-11 18:29:00,2.01702,2.01762,2.01702,2.01762,24000000.0
2009-12-11 18:30:00,2.01792,2.01849,2.01792,2.01849,32000000.0
2009-12-11 18:31:00,2.01877,2.01913,2.01863,2.01904,46000000.0
2009-12-11 18:32:00,2.01912,2.01918,2.01901,2.01918,55000000.0
2009-12-11 18:33:00,2.01905,2.01905,2.01862,2.01884,29000000.0
2009-12-11 18:34:00,2.01868,2.01868,2.01816,2.01816,32000000.0
2009-12-11 18:35:00,2.0181,2.0181,2.01786,2.01795,47000000.0
2009-12-11 18:36:00,2.01827,2.01827,2.01792,2.01808,65000000.0
2009-12-11 18:37:00,2.01796,2.01863,2.01796,2.01817,63000000.0
2009-12-11 18:38:00,2.01819,2.0185,2.01819,2.0183,61000000.0
2009-12-11 18:39:00,2.0177,2.0177,2.01732,2.01732,37000000.0
2009-12-11 18:40:00,2.01692,2.01692,2.01646,2.01664,52000000.0
2009-12-11 18:41:00,2.01657,2.01657,2.01597,2.01648,68000000.0
2009-12-11 18:42:00,2.01638,2.01641,2.01616,2.01616,40000000.0
2009-12-11 18:43:00,2.01604,2.01617,2.01603,2.01604,39000000.0
2009-12-11 18:44:00,2.01615,2.01617,2.01598,2.01598,33000000.0
2009-12-11 18:45:00,2.01612,2.01705,2.01612,2.01676,57000000.0
2009-12-11 18:46:00,2.0171,2.01766,2.01694,2.01766,61000000.0
2009-12-11 18:47:00,2.01767,2.01806,2.01767,2.01806,41000000.0
2009-12-11 18:48:00,2.01839,2.01865,2.01833,2.01833,26000000.0
2009-12-11 18:49:00,2.01837,2.01837,2.01803,2.01803,31000000.0
2009-12-11 18:50:00,2.01807,2.01816,2.01798,2.01805,37000000.0
2009-12-11 18:51:00,2.01774,2.01774,2.01675,2.01675,17000000.0
2009-12-11 18:52:00,2.01647,2.01647,2.01599,2.01599,33000000.0
2009-12-11 18:53:00,2.0158,2.01611,2.01573,2.01611,31000000.0
2009-12-11 18:54:00,2.01622,2.01632,2.01616,2.01621,11000000.0
2009-12-11 18:55:00,2.0166,2.01694,2.01653,2.01694,22000000.0
2009-12-11 18:56:00,2.01724,2.01785,2.01718,2.01718,16000000.0
2009-12-11 18:57:00,2.01702,2.01709,2.01689,2.01689,15000000.0
2009-12-11 18:58:00,2.01706,2.01706,2.01683,2.01683,19000000.0
2009-12-11 18:59:00,2.01656,2.01656,2.01645,2.01648,26000000.0
2009-12-11 19:00:00,2.01624,2.01635,2.01621,2.01623,12000000.0
2009-12-11 19:01:00,2.01624,2.01643,2.01622,2.01637,18000000.0
2009-12-11 19:02:00,2.01633,2.01651,2.0158,2.0158,23000000.0
2009-12-11 19:03:00,2.01539,2.0156,2.01539,2.0154,21000000.0
2009-12-11 19:04:00,2.01577,2.0159,2.01568,2.0159,55000000.0
2009-12-11 19:05:00,2.01592,2.01605,2.01567,2.01567,42000000.0
2009-12-11 19:06:00,2.01558,2.01577,2.01542,2.01573,63000000.0
2009-12-11 19:07:00,2.01574,2.01574,2.01491,2.01499,39000000.0
2009-12-11 19:08:00,2.01504,2.0152,2.01497,2.01497,32000000.0
2009-12-11 19:09:00,2.01472,2.01496,2.0146,2.0146,56000000.0
2009-12-11 19:10:00,2.01454,2.01522,2.01454,2.01522,27000000.0
2009-12-11 19:11:00,2.01546,2.01596,2.01546,2.01596,36000000.0
2009-12-11 19:12:00,2.01607,2.01617,2.01591,2.01617,25000000.0
2009-12-11 19:13:00,2.01597,2.01607,2.01568,2.01573,23000000.0
2009-12-11 19:14:00,2.01553,2.01558,2.01542,2.01558,37000000.0
2009-12-11 19:15:00,2.01577,2.01636,2.01577,2.01611,17000000.0
2009-12-11 19:16:00,2.01612,2.01612,2.01587,2.01608,23000000.0
2009-12-11 19:17:00,2.01599,2.01599,2.01586,2.01597,17000000.0
2009-12-11 19:18:00,2.01595,2.01595,2.01589,2.0159,30000000.0
2009-12-11 19:19:00,2.01593,2.01604,2.01586,2.01604,36000000.0
2009-12-11 19:20:00,2.01599,2.01599,2.01577,2.01577,23000000.0
2009-12-11 19:21:00,2.01571,2.0158,2.01561,2.01577,21000000.0
2009-12-11 19:22:00,2.01587,2.01611,2.01579,2.01602,25000000.0
2009-12-11 19:23:00,2.01617,2.01621,2.01614,2.01621,12000000.0
2009-12-11 19:24:00,2.01606,2.01666,2.01599,2.01666,39000000.0
2009-12-11 19:25:00,2.01693,2.017,2.0168,2.01684,49000000.0
2009-12-11 19:26:00,2.01682,2.01687,2.0167,2.01681,48000000.0
2009-12-11 19:27:00,2.01664,2.01664,2.01637,2.01637,51000000.0
2009-12-11 19:28:00,2.01662,2.0167,2.01655,2.01655,40000000.0
2009-12-11 19:29:00,2.01641,2.01641,2.01615,2.01625,28000000.0
2009-12-11 19:30:00,2.01643,2.01674,2.01598,2.01598,32000000.0
2009-12-11 19:31:00,2.01571,2.01606,2.01571,2.01598,28000000.0
2009-12-11 19:32:00,2.01613,2.01644,2.01613,2.01644,31000000.0
2009-12-11 19:33:00,2.01646,2.01651,2.01638,2.01643,14000000.0
2009-12-11 19:34:00,2.01643,2.01664,2.01632,2.01657,49000000.0
2009-12-11 19:35:00,2.01652,2.01652,2.01637,2.01643,28000000.0
2009-12-11 19:36:00,2.01646,2.01659,2.01646,2.01659,16000000.0
2009-12-11 19:37:00,2.01644,2.01649,2.0163,2.01645,26000000.0
2009-12-11 19:38:00,2.01647,2.01647,2.01626,2.01632,18000000.0
2009-12-11 19:39:00,2.01639,2.01639,2.016,2.016,13000000.0
2009-12-11 19:40:00,2.01531,2.01546,2.01525,2.01546,16000000.0
2009-12-11 19:41:00,2.01554,2.01561,2.01546,2.01547,17000000.0
2009-12-11 19:42:00,2.01542,2.01566,2.01542,2.01562,19000000.0
2009-12-11 19:43:00,2.01549,2.01559,2.01532,2.01533,21000000.0
2009-12-11 19:44:00,2.01529,2.01531,2.01516,2.01519,21000000.0
2009-12-11 19:45:00,2.01526,2.01526,2.0148,2.0148,33000000.0
2009-12-11 19:46:00,2.01478,2.01499,2.01468,2.01499,18000000.0
2009-12-11 19:47:00,2.015,2.01509,2.01485,2.01488,22000000.0
2009-12-11 19:48:00,2.01478,2.01487,2.0147,2.01481,18000000.0
2009-12-11 19:49:00,2.01492,2.01511,2.01492,2.01502,27000000.0
2009-12-11 19:50:00,2.0149,2.01504,2.01488,2.015,23000000.0
2009-12-11 19:51:00,2.01502,2.01513,2.01502,2.01504,25000000.0
2009-12-11 19:52:00,2.0152,2.01595,2.0152,2.0159,15000000.0
2009-12-11 19:53:00,2.01604,2.01637,2.01604,2.01637,21000000.0
2009-12-11 19:54:00,2.01629,2.01629,2.01577,2.01612,9000000.0
2009-12-11 19:55:00,2.01607,2.01615,2.01588,2.01603,30000000.0
2009-12-11 19:56:00,2.01621,2.01696,2.01621,2.01665,20000000.0
2009-12-11 19:57:00,2.01655,2.01785,2.01655,2.01785,12000000.0
2009-12-11 19:58:00,2.01786,2.01849,2.01771,2.01849,13000000.0
2009-12-11 19:59:00,2.01853,2.01914,2.01853,2.01914,31000000.0
2009-12-11 20:00:00,2.01917,2.01949,2.01903,2.01903,23000000.0
2009-12-11 20:01:00,2.01884,2.01886,2.01874,2.01874,13000000.0
2009-12-11 20:02:00,2.01894,2.01894,2.01854,2.01854,20000000.0
2009-12-11 20:03:00,2.01858,2.01861,2.0183,2.0183,18000000.0
2009-12-11 20:04:00,2.0181,2.01834,2.0181,2.01822,27000000.0
2009-12-11 20:05:00,2.01812,2.0182,2.01799,2.0182,23000000.0
2009-12-11 20:06:00,2.01803,2.01853,2.01803,2.01853,13000000.0
2009-12-11 20:07:00,2.01861,2.01861,2.01802,2.01802,29000000.0
2009-12-11 20:08:00,2.01806,2.01828,2.01803,2.01825,15000000.0
2009-12-11 20:09:00,2.01838,2.01838,2.01805,2.01805,17000000.0
2009-12-11 20:10:00,2.01791,2.01811,2.01791,2.01799,20000000.0
2009-12-11 20:11:00,2.01832,2.01883,2.01832,2.01881,10000000.0
2009-12-11 20:12:00,2.01891,2.01893,2.01882,2.01883,15000000.0
2009-12-11 20:13:00,2.01873,2.01873,2.0184,2.0184,17000000.0
2009-12-11 20:14:00,2.01843,2.01865,2.01834,2.01865,15000000.0
2009-12-11 20:15:00,2.01865,2.01875,2.01858,2.01875,10000000.0
2009-12-11 20:16:00,2.01875,2.01894,2.01874,2.01888,22000000.0
2009-12-11 20:17:00,2.01884,2.01902,2.0188,2.01886,17000000.0
2009-12-11 20:18:00,2.01881,2.01902,2.01881,2.01896,24000000.0
2009-12-11 20:19:00,2.0183,2.01842,2.01787,2.01787,9000000.0
2009-12-11 20:20:00,2.01732,2.01733,2.01658,2.01658,14000000.0
2009-12-11 20:21:00,2.0168,2.01705,2.0168,2.01699,7000000.0
2009-12-11 20:22:00,2.0169,2.01707,2.01687,2.01707,12000000.0
2009-12-11 20:23:00,2.01686,2.01692,2.01683,2.0169,6000000.0
2009-12-11 20:24:00,2.01681,2.01703,2.01671,2.01672,15000000.0
2009-12-11 20:25:00,2.01676,2.01676,2.01624,2.01624,16000000.0
2009-12-11 20:26:00,2.01631,2.01679,2.01631,2.01641,22000000.0
2009-12-11 20:27:00,2.01656,2.01696,2.01656,2.01695,11000000.0
2009-12-11 20:28:00,2.01698,2.01715,2.01698,2.01714,7000000.0
2009-12-11 20:29:00,2.01723,2.01742,2.0172,2.01731,20000000.0
2009-12-11 20:30:00,2.01735,2.01775,2.01735,2.0175,27000000.0
2009-12-11 20:31:00,2.01786,2.01802,2.01784,2.01802,17000000.0
2009-12-11 20:32:00,2.0181,2.01813,2.01789,2.01789,20000000.0
2009-12-11 20:33:00,2.0181,2.0181,2.01783,2.01796,14000000.0
2009-12-11 20:34:00,2.01818,2.01818,2.01784,2.01784,28000000.0
2009-12-11 20:35:00,2.0178,2.01782,2.01769,2.01771,23000000.0
2009-12-11 20:36:00,2.01773,2.01782,2.01761,2.01782,11000000.0
2009-12-11 20:37:00,2.01777,2.01795,2.01777,2.01795,7000000.0
2009-12-11 20:38:00,2.01796,2.018,2.01777,2.018,5000000.0
2009-12-11 20:39:00,2.01791,2.01791,2.01765,2.01765,9000000.0
2009-12-11 20:40:00,2.01772,2.01772,2.01766,2.01767,7000000.0
2009-12-11 20:41:00,2.01776,2.01802,2.01776,2.01779,8000000.0
2009-12-11 20:42:00,2.01773,2.01794,2.01773,2.01774,15000000.0
2009-12-11 20:43:00,2.01777,2.01777,2.0176,2.0177,12000000.0
2009-12-11 20:44:00,2.01769,2.01769,2.01751,2.01756,7000000.0
2009-12-11 20:45:00,2.01775,2.01775,2.01749,2.01756,12000000.0
2009-12-11 20:46:00,2.01794,2.01934,2.01794,2.01934,9000000.0
2009-12-11 20:47:00,2.01829,2.01829,2.01788,2.0179,11000000.0
2009-12-11 20:48:00,2.01813,2.01821,2.01811,2.01821,11000000.0
2009-12-11 20:49:00,2.01829,2.01841,2.01824,2.01824,18000000.0
2009-12-11 20:50:00,2.01819,2.01836,2.01819,2.0182,8000000.0
2009-12-11 20:51:00,2.01818,2.01832,2.01818,2.01829,18000000.0
2009-12-11 20:52:00,2.01877,2.01944,2.01877,2.01901,15000000.0
2009-12-11 20:53:00,2.01912,2.01932,2.01912,2.01932,8000000.0
2009-12-11 20:54:00,2.01896,2.01904,2.01883,2.01883,10000000.0
2009-12-11 20:55:00,2.01887,2.01896,2.01884,2.01891,8000000.0
2009-12-11 20:56:00,2.01912,2.01942,2.01912,2.01926,8000000.0
2009-12-11 20:57:00,2.01915,2.01922,2.01903,2.01912,18000000.0
2009-12-11 20:58:00,2.0191,2.01923,2.0191,2.01923,14000000.0
2009-12-11 20:59:00,2.01913,2.01917,2.01907,2.01913,8000000.0
2009-12-11 21:00:00,2.01911,2.01911,2.01843,2.01843,11000000.0
2009-12-11 21:01:00,2.01806,2.01823,2.01806,2.01807,16000000.0
2009-12-11 21:02:00,2.01805,2.01841,2.01805,2.01835,18000000.0
2009-12-11 21:03:00,2.0185,2.01861,2.01847,2.01859,13000000.0
2009-12-11 21:04:00,2.01857,2.0186,2.01851,2.01857,8000000.0
2009-12-11 21:05:00,2.01857,2.01859,2.01804,2.01859,11000000.0
2009-12-11 21:06:00,2.01852,2.01862,2.01852,2.01857,8000000.0
2009-12-11 21:07:00,2.01845,2.01861,2.01845,2.01861,7000000.0
2009-12-11 21:08:00,2.01868,2.01875,2.01868,2.01874,11000000.0
2009-12-11 21:09:00,2.01817,2.01817,2.01796,2.01799,9000000.0
2009-12-11 21:10:00,2.01796,2.01796,2.01771,2.01781,9000000.0
2009-12-11 21:11:00,2.01769,2.01797,2.01769,2.01795,8000000.0
2009-12-11 21:12:00,2.01806,2.01813,2.01624,2.01784,8000000.0
2009-12-11 21:13:00,2.01792,2.01803,2.01784,2.01786,8000000.0
2009-12-11 21:14:00,2.01756,2.01773,2.01756,2.01773,8000000.0
2009-12-11 21:15:00,2.0178,2.01787,2.0178,2.01787,11000000.0
2009-12-11 21:16:00,2.01795,2.01798,2.01793,2.01794,9000000.0
2009-12-11 21:17:00,2.01792,2.01792,2.01755,2.01755,6000000.0
2009-12-11 21:18:00,2.01789,2.01795,2.01787,2.01789,6000000.0
2009-12-11 21:19:00,2.01766,2.01776,2.01766,2.01771,7000000.0
2009-12-11 21:20:00,2.01776,2.01785,2.01775,2.01785,12000000.0
2009-12-11 21:21:00,2.01776,2.01784,2.01755,2.01784,8000000.0
2009-12-11 21:22:00,2.01788,2.01788,2.01769,2.01769,7000000.0
2009-12-11 21:23:00,2.01781,2.01791,2.01774,2.01774,10000000.0
2009-12-11 21:24:00,2.01773,2.01778,2.01772,2.01776,8000000.0
2009-12-11 21:25:00,2.01785,2.01803,2.01785,2.01803,9000000.0
2009-12-11 21:26:00,2.01799,2.01816,2.01798,2.01803,17000000.0
2009-12-11 21:27:00,2.01789,2.01792,2.01764,2.01776,31000000.0
2009-12-11 21:28:00,2.01776,2.018,2.01774,2.018,20000000.0
2009-12-11 21:29:00,2.01803,2.01816,2.01803,2.01811,11000000.0
2009-12-11 21:30:00,2.01791,2.01791,2.01766,2.01766,7000000.0
2009-12-11 21:31:00,2.01766,2.01766,2.0175,2.01757,7000000.0
2009-12-11 21:32:00,2.01774,2.01774,2.01768,2.01774,8000000.0
2009-12-11 21:33:00,2.01754,2.01754,2.0174,2.01748,7000000.0
2009-12-11 21:34:00,2.01746,2.01754,2.01746,2.01747,10000000.0
2009-12-11 21:35:00,2.01731,2.01745,2.0173,2.01731,11000000.0
2009-12-11 21:36:00,2.01719,2.01719,2.017,2.017,11000000.0
2009-12-11 21:37:00,2.01716,2.01716,2.01707,2.0171,6000000.0
2009-12-11 21:38:00,2.01713,2.01727,2.01697,2.01697,26000000.0
2009-12-11 21:39:00,2.01704,2.01737,2.01704,2.01723,18000000.0
2009-12-11 21:40:00,2.01743,2.01757,2.01734,2.01746,12000000.0
2009-12-11 21:41:00,2.0173,2.01736,2.01722,2.01736,13000000.0
2009-12-11 21:42:00,2.01748,2.0175,2.01743,2.01746,7000000.0
2009-12-11 21:43:00,2.01753,2.01791,2.01753,2.01791,11000000.0
2009-12-11 21:44:00,2.01803,2.01803,2.01783,2.0179,18000000.0
2009-12-11 21:45:00,2.01784,2.01796,2.01784,2.01796,10000000.0
2009-12-11 21:46:00,2.01806,2.01823,2.01806,2.01823,15000000.0
2009-12-11 21:47:00,2.0182,2.01828,2.01813,2.01815,10000000.0
2009-12-11 21:48:00,2.01814,2.01815,2.01808,2.01814,5000000.0
2009-12-11 21:49:00,2.01807,2.01811,2.018,2.0181,8000000.0
2009-12-11 21:50:00,2.01803,2.01816,2.01803,2.0181,10000000.0
2009-12-11 21:51:00,2.01813,2.01829,2.0181,2.01826,8000000.0
2009-12-11 21:52:00,2.01816,2.01816,2.018,2.01803,5000000.0
2009-12-11 21:53:00,2.01815,2.01865,2.01815,2.01855,8000000.0
2009-12-11 21:54:00,2.01881,2.01902,2.01881,2.01882,9000000.0
2009-12-11 21:55:00,2.01906,2.01917,2.01898,2.019,11000000.0
2009-12-11 21:56:00,2.01907,2.01907,2.01868,2.01868,22000000.0
2009-12-11 21:57:00,2.01879,2.0191,2.01879,2.01902,13000000.0
2009-12-11 21:58:00,2.0189,2.0189,2.01813,2.01881,16000000.0
2009-12-11 21:59:00,2.01906,2.01923,2.01899,2.01904,25000000.0
2009-12-11 22:00:00,2.0189,2.01908,2.01882,2.01882,12000000.0
2009-12-11 22:01:00,2.01883,2.01883,2.01872,2.01881,19000000.0
2009-12-11 22:02:00,2.01883,2.01883,2.01869,2.01869,11000000.0
2009-12-11 22:03:00,2.01832,2.01873,2.01811,2.01845,33000000.0
2009-12-11 22:04:00,2.01893,2.01899,2.01878,2.01899,11000000.0
2009-12-11 22:05:00,2.01893,2.01898,2.01891,2.01891,16000000.0
2009-12-11 22:06:00,2.01904,2.01916,2.01904,2.01914,8000000.0
2009-12-11 22:07:00,2.01912,2.01926,2.01911,2.01923,15000000.0
2009-12-11 22:08:00,2.01919,2.01921,2.01911,2.01914,30000000.0
2009-12-11 22:09:00,2.01918,2.01925,2.01918,2.0192,13000000.0
2009-12-11 22:10:00,2.01911,2.01911,2.01894,2.01894,8000000.0
2009-12-11 22:11:00,2.01906,2.01906,2.01882,2.01897,11000000.0
2009-12-11 22:12:00,2.01894,2.01913,2.01894,2.01913,15000000.0
2009-12-11 22:13:00,2.01922,2.01931,2.01922,2.01931,10000000.0
2009-12-11 22:14:00,2.0193,2.01937,2.0193,2.01935,13000000.0
2009-12-11 22:15:00,2.01964,2.01964,2.01951,2.01951,9000000.0
2009-12-11 22:16:00,2.01943,2.01943,2.01926,2.01932,8000000.0
2009-12-11 22:17:00,2.01925,2.01929,2.01912,2.01929,16000000.0
2009-12-11 22:18:00,2.01936,2.01937,2.01917,2.01917,9000000.0
2009-12-11 22:19:00,2.01883,2.01883,2.01864,2.01864,5000000.0
2009-12-11 22:20:00,2.01851,2.01865,2.01819,2.01861,7000000.0
2009-12-11 22:21:00,2.01792,2.01826,2.01776,2.01776,11000000.0
2009-12-11 22:22:00,2.01868,2.01869,2.01854,2.01854,11000000.0
2009-12-11 22:23:00,2.01856,2.01878,2.01856,2.01872,15000000.0
2009-12-11 22:24:00,2.01873,2.01882,2.01871,2.01882,6000000.0
2009-12-11 22:25:00,2.01856,2.01856,2.01829,2.01852,8000000.0
2009-12-11 22:26:00,2.01826,2.01844,2.01819,2.01819,8000000.0
2009-12-11 22:27:00,2.01822,2.01845,2.01822,2.01845,10000000.0
2009-12-11 22:28:00,2.01814,2.01827,2.01803,2.01803,10000000.0
2009-12-11 22:29:00,2.01795,2.01822,2.01795,2.01822,7000000.0
2009-12-11 22:30:00,2.01822,2.01826,2.01817,2.01817,11000000.0
2009-12-11 22:31:00,2.018,2.01811,2.01767,2.01805,22000000.0
2009-12-11 22:32:00,2.01812,2.01824,2.01808,2.01823,7000000.0
2009-12-11 22:33:00,2.01805,2.01813,2.01793,2.018,38000000.0
2009-12-11 22:34:00,2.01789,2.01822,2.01774,2.01774,47000000.0
2009-12-11 22:35:00,2.01763,2.01763,2.01743,2.01748,27000000.0
2009-12-11 22:36:00,2.01747,2.01756,2.01747,2.01754,26000000.0
2009-12-11 22:37:00,2.01757,2.01764,2.01754,2.01764,28000000.0
2009-12-11 22:38:00,2.01753,2.01784,2.01705,2.01751,15000000.0
2009-12-11 22:39:00,2.01769,2.01769,2.01741,2.01748,11000000.0
2009-12-11 22:40:00,2.01711,2.01711,2.01674,2.0169,9000000.0
2009-12-11 22:41:00,2.0166,2.0166,2.01608,2.01628,16000000.0
2009-12-11 22:42:00,2.01615,2.01663,2.01615,2.01663,5000000.0
2009-12-11 22:43:00,2.01678,2.01678,2.01659,2.01659,11000000.0
2009-12-11 22:44:00,2.0166,2.0168,2.01656,2.01656,8000000.0
2009-12-11 22:45:00,2.01644,2.01644,2.01621,2.01621,12000000.0
2009-12-11 22:46:00,2.01616,2.01629,2.01607,2.01629,10000000.0
2009-12-11 22:47:00,2.01657,2.01713,2.01657,2.01701,16000000.0
2009-12-11 22:48:00,2.01701,2.01711,2.01693,2.01711,11000000.0
2009-12-11 22:49:00,2.01725,2.01736,2.01677,2.01677,12000000.0
2009-12-11 22:50:00,2.01629,2.01629,2.01596,2.01607,16000000.0
2009-12-11 22:51:00,2.016,2.01634,2.01598,2.01634,6000000.0
2009-12-11 22:52:00,2.01643,2.01643,2.01617,2.01618,10000000.0
2009-12-11 22:53:00,2.01624,2.01637,2.01622,2.01637,8000000.0
2009-12-11 22:54:00,2.01637,2.01638,2.01635,2.01635,13000000.0
2009-12-11 22:55:00,2.01633,2.01639,2.01633,2.01638,9000000.0
2009-12-11 22:56:00,2.01642,2.01651,2.01642,2.01651,8000000.0
2009-12-11 22:57:00,2.01671,2.01739,2.01671,2.01739,7000000.0
2009-12-11 22:58:00,2.01714,2.01714,2.017,2.017,5000000.0
2009-12-11 22:59:00,2.01698,2.01711,2.01698,2.01711,9000000.0
2009-12-11 23:00:00,2.01742,2.01742,2.01724,2.01733,12000000.0
2009-12-11 23:01:00,2.01718,2.01732,2.01669,2.01683,11000000.0
2009-12-11 23:02:00,2.01706,2.01706,2.01681,2.01681,8000000.0
2009-12-11 23:03:00,2.01706,2.01706,2.01608,2.01608,12000000.0
2009-12-11 23:04:00,2.01639,2.01646,2.01501,2.01501,11000000.0
2009-12-11 23:05:00,2.01486,2.01545,2.01486,2.01545,11000000.0
2009-12-11 23:06:00,2.0155,2.01554,2.01547,2.01547,8000000.0
2009-12-11 23:07:00,2.01552,2.01552,2.01519,2.01519,9000000.0
2009-12-11 23:08:00,2.01518,2.0153,2.01512,2.01523,15000000.0
2009-12-11 23:09:00,2.01526,2.01527,2.01513,2.01513,7000000.0
2009-12-11 23:10:00,2.0152,2.01533,2.0152,2.01527,6000000.0
2009-12-11 23:11:00,2.01543,2.01569,2.01543,2.0156,7000000.0
2009-12-11 23:12:00,2.01629,2.01629,2.01579,2.01579,8000000.0
2009-12-11 23:13:00,2.01545,2.01574,2.01545,2.01574,7000000.0
2009-12-11 23:14:00,2.01587,2.0159,2.01576,2.01586,9000000.0
2009-12-11 23:15:00,2.01502,2.01502,2.01419,2.01421,8000000.0
2009-12-11 23:16:00,2.01501,2.01681,2.01501,2.01681,9000000.0
2009-12-11 23:17:00,2.01697,2.01697,2.01536,2.01536,11000000.0
2009-12-11 23:18:00,2.01453,2.01453,2.01388,2.01388,5000000.0
2009-12-11 23:19:00,2.01402,2.01424,2.01396,2.01413,6000000.0
2009-12-11 23:20:00,2.01459,2.01577,2.01459,2.01577,5000000.0
2009-12-11 23:21:00,2.0159,2.01591,2.01578,2.01578,6000000.0
2009-12-11 23:22:00,2.01568,2.01584,2.01568,2.01576,7000000.0
2009-12-11 23:23:00,2.01534,2.01534,2.01503,2.01527,7000000.0
2009-12-11 23:24:00,2.01565,2.01565,2.01526,2.01526,9000000.0
2009-12-11 23:25:00,2.01577,2.01649,2.01577,2.01649,15000000.0
2009-12-11 23:26:00,2.01679,2.01679,2.01657,2.01659,10000000.0
2009-12-11 23:27:00,2.01647,2.01647,2.0164,2.01647,12000000.0
2009-12-11 23:28:00,2.01657,2.01657,2.01645,2.01656,5000000.0
2009-12-11 23:29:00,2.01595,2.01606,2.01576,2.01596,25000000.0
2009-12-11 23:30:00,2.01594,2.01594,2.01578,2.01578,16000000.0
2009-12-11 23:31:00,2.01582,2.01639,2.01582,2.01639,14000000.0
2009-12-11 23:32:00,2.01664,2.01746,2.01664,2.01746,9000000.0
2009-12-11 23:33:00,2.01707,2.01707,2.01629,2.01629,8000000.0
2009-12-11 23:34:00,2.01652,2.01687,2.01652,2.01687,9000000.0
2009-12-11 23:35:00,2.01711,2.01729,2.01684,2.01684,12000000.0
2009-12-11 23:36:00,2.01654,2.01654,2.01617,2.01634,5000000.0
2009-12-11 23:37:00,2.01681,2.01695,2.01676,2.01676,8000000.0
2009-12-11 23:38:00,2.01672,2.01679,2.01662,2.01679,7000000.0
2009-12-11 23:39:00,2.01645,2.01667,2.0162,2.01634,11000000.0
2009-12-11 23:40:00,2.01708,2.01708,2.01628,2.01631,21000000.0
2009-12-11 23:41:00,2.01681,2.01683,2.01676,2.01683,8000000.0
2009-12-11 23:42:00,2.01686,2.01694,2.01685,2.01689,19000000.0
2009-12-11 23:43:00,2.01691,2.01698,2.0169,2.0169,8000000.0
2009-12-11 23:44:00,2.01706,2.01706,2.01674,2.01674,8000000.0
2009-12-11 23:45:00,2.01677,2.01677,2.01427,2.01427,7000000.0
2009-12-11 23:46:00,2.01346,2.01529,2.01346,2.01529,8000000.0
2009-12-11 23:47:00,2.01634,2.01645,2.01628,2.01633,6000000.0
2009-12-11 23:48:00,2.01622,2.01629,2.01613,2.01616,7000000.0
2009-12-11 23:49:00,2.01614,2.01616,2.01593,2.01604,8000000.0
2009-12-11 23:50:00,2.01618,2.01643,2.01618,2.0164,5000000.0
2009-12-11 23:51:00,2.01649,2.01649,2.01572,2.01586,10000000.0
2009-12-11 23:52:00,2.01584,2.01592,2.01559,2.01592,7000000.0
2009-12-11 23:53:00,2.01613,2.01613,2.01569,2.01576,11000000.0
2009-12-11 23:54:00,2.01593,2.0167,2.01593,2.01668,7000000.0
2009-12-11 23:55:00,2.01661,2.01672,2.01655,2.01672,9000000.0
2009-12-11 23:56:00,2.0168,2.01682,2.01653,2.01667,12000000.0
2009-12-11 23:57:00,2.01646,2.01646,2.01585,2.01606,25000000.0
2009-12-11 23:58:00,2.01573,2.01573,2.01486,2.01486,8000000.0
2009-12-11 23:59:00,2.0145,2.01451,2.01378,2.01378,18000000.0
2009-12-14 00:00:00,2.0145,2.01503,2.0145,2.01503,7000000.0
2009-12-14 00:01:00,2.01371,2.01371,2.01302,2.01336,8000000.0
2009-12-14 00:02:00,2.01356,2.0147,2.01356,2.0147,9000000.0
2009-12-14 00:03:00,2.01525,2.01629,2.01525,2.01629,12000000.0
2009-12-14 00:04:00,2.0168,2.0168,2.0167,2.01678,10000000.0
2009-12-14 00:05:00,2.017,2.017,2.01648,2.01659,6000000.0
2009-12-14 00:06:00,2.01532,2.01532,2.01449,2.01449,8000000.0
2009-12-14 00:07:00,2.0146,2.01533,2.01454,2.01533,9000000.0
2009-12-14 00:08:00,2.01646,2.01662,2.01646,2.01661,8000000.0
2009-12-14 00:09:00,2.01704,2.01862,2.01681,2.01862,7000000.0
2009-12-14 00:10:00,2.01718,2.01775,2.01677,2.01677,23000000.0
2009-12-14 00:11:00,2.01642,2.01671,2.01642,2.01657,10000000.0
2009-12-14 00:12:00,2.01638,2.0166,2.01614,2.0166,9000000.0
2009-12-14 00:13:00,2.01657,2.01657,2.01624,2.01631,8000000.0
2009-12-14 00:14:00,2.01581,2.01606,2.01518,2.01606,7000000.0
2009-12-14 00:15:00,2.01624,2.01686,2.01624,2.01636,9000000.0
2009-12-14 00:16:00,2.01663,2.01713,2.01663,2.01693,9000000.0
2009-12-14 00:17:00,2.01705,2.01705,2.01623,2.01633,7000000.0
2009-12-14 00:18:00,2.01622,2.01623,2.01618,2.01618,8000000.0
2009-12-14 00:19:00,2.01629,2.01668,2.01629,2.01668,6000000.0
2009-12-14 00:20:00,2.01649,2.01708,2.01447,2.01447,10000000.0
2009-12-14 00:21:00,2.01381,2.01381,2.0137,2.01379,8000000.0
2009-12-14 00:22:00,2.01342,2.01345,2.01318,2.01318,8000000.0
2009-12-14 00:23:00,2.01337,2.01343,2.01312,2.01323,8000000.0
2009-12-14 00:24:00,2.01338,2.01362,2.01325,2.01355,11000000.0
2009-12-14 00:25:00,2.01349,2.01349,2.01309,2.01321,11000000.0
2009-12-14 00:26:00,2.01368,2.01402,2.01368,2.01402,7000000.0
2009-12-14 00:27:00,2.01361,2.0143,2.01361,2.01409,10000000.0
2009-12-14 00:28:00,2.01347,2.01347,2.01247,2.01247,5000000.0
2009-12-14 00:29:00,2.0131,2.01346,2.01293,2.01293,10000000.0
2009-12-14 00:30:00,2.01305,2.014,2.0128,2.014,6000000.0
2009-12-14 00:31:00,2.01442,2.01449,2.01441,2.01444,7000000.0
2009-12-14 00:32:00,2.01452,2.01452,2.01429,2.01447,7000000.0
2009-12-14 00:33:00,2.01448,2.01503,2.01448,2.01503,9000000.0
2009-12-14 00:34:00,2.01497,2.01497,2.01465,2.01467,23000000.0
2009-12-14 00:35:00,2.01461,2.01464,2.01455,2.01457,7000000.0
2009-12-14 00:36:00,2.01326,2.01326,2.01286,2.01312,5000000.0
2009-12-14 00:37:00,2.01374,2.0139,2.01193,2.0139,6000000.0
2009-12-14 00:38:00,2.01356,2.01394,2.01336,2.01378,7000000.0
2009-12-14 00:39:00,2.0136,2.01419,2.0136,2.01419,7000000.0
2009-12-14 00:40:00,2.01429,2.01443,2.01429,2.01438,7000000.0
2009-12-14 00:41:00,2.01467,2.015,2.01467,2.01497,6000000.0
2009-12-14 00:42:00,2.01495,2.01495,2.0145,2.01455,8000000.0
2009-12-14 00:43:00,2.01516,2.01564,2.01516,2.01564,5000000.0
2009-12-14 00:44:00,2.01534,2.01534,2.01424,2.01463,6000000.0
2009-12-14 00:45:00,2.01541,2.01597,2.01541,2.01597,16000000.0
2009-12-14 00:46:00,2.01604,2.01604,2.01548,2.01561,10000000.0
2009-12-14 00:47:00,2.01563,2.01569,2.01555,2.01564,7000000.0
2009-12-14 00:48:00,2.01557,2.01557,2.01539,2.01545,8000000.0
2009-12-14 00:49:00,2.01553,2.01599,2.01539,2.01599,10000000.0
2009-12-14 00:50:00,2.01591,2.01603,2.01528,2.01528,10000000.0
2009-12-14 00:51:00,2.01499,2.01532,2.01499,2.01532,8000000.0
2009-12-14 00:52:00,2.01533,2.01589,2.01533,2.01585,5000000.0
2009-12-14 00:53:00,2.01593,2.01593,2.01553,2.01556,5000000.0
2009-12-14 00:54:00,2.01589,2.01618,2.01585,2.01618,10000000.0
2009-12-14 00:55:00,2.01636,2.01652,2.01634,2.01639,7000000.0
2009-12-14 00:56:00,2.01614,2.01614,2.01553,2.01555,5000000.0
2009-12-14 00:57:00,2.01549,2.01558,2.01538,2.01557,7000000.0
2009-12-14 00:58:00,2.01563,2.01563,2.01554,2.01554,10000000.0
2009-12-14 00:59:00,2.01568,2.01616,2.01568,2.01616,7000000.0
2009-12-14 01:00:00,2.01651,2.01699,2.01651,2.01683,19000000.0
2009-12-14 01:01:00,2.01676,2.01676,2.0162,2.01636,12000000.0
2009-12-14 01:02:00,2.01637,2.01663,2.01597,2.01597,8000000.0
2009-12-14 01:03:00,2.01606,2.01624,2.01586,2.01586,7000000.0
2009-12-14 01:04:00,2.01613,2.01637,2.01602,2.01637,8000000.0
2009-12-14 01:05:00,2.01627,2.01636,2.01625,2.01636,7000000.0
2009-12-14 01:06:00,2.01655,2.01674,2.01643,2.01674,8000000.0
2009-12-14 01:07:00,2.01694,2.01694,2.01673,2.01677,8000000.0
2009-12-14 01:08:00,2.01704,2.01704,2.01693,2.01701,5000000.0
2009-12-14 01:09:00,2.01709,2.01726,2.017,2.01726,10000000.0
2009-12-14 01:10:00,2.01712,2.01712,2.017,2.017,5000000.0
2009-12-14 01:11:00,2.01696,2.01696,2.0167,2.0167,11000000.0
2009-12-14 01:12:00,2.01674,2.01674,2.01654,2.01661,8000000.0
2009-12-14 01:13:00,2.01665,2.01733,2.01665,2.01733,5000000.0
2009-12-14 01:14:00,2.01734,2.01745,2.01721,2.01721,10000000.0
2009-12-14 01:15:00,2.01688,2.01691,2.01674,2.01684,5000000.0
2009-12-14 01:16:00,2.01678,2.0172,2.01678,2.0172,6000000.0
2009-12-14 01:17:00,2.01741,2.01741,2.01725,2.01737,5000000.0
2009-12-14 01:18:00,2.01734,2.0175,2.01734,2.01749,8000000.0
2009-12-14 01:19:00,2.01752,2.01774,2.01752,2.01774,11000000.0
2009-12-14 01:20:00,2.01803,2.01814,2.01791,2.01814,13000000.0
2009-12-14 01:21:00,2.01855,2.01857,2.01844,2.01844,7000000.0
2009-12-14 01:22:00,2.01853,2.01859,2.01833,2.01833,7000000.0
2009-12-14 01:23:00,2.01822,2.01835,2.01787,2.01835,11000000.0
2009-12-14 01:24:00,2.01828,2.01828,2.01806,2.01806,7000000.0
2009-12-14 01:25:00,2.01817,2.01822,2.01808,2.01808,9000000.0
2009-12-14 01:26:00,2.0181,2.01811,2.01803,2.01805,14000000.0
2009-12-14 01:27:00,2.01809,2.01818,2.01809,2.01818,15000000.0
2009-12-14 01:28:00,2.01811,2.01814,2.01801,2.01801,9000000.0
2009-12-14 01:29:00,2.01797,2.01797,2.01774,2.0179,10000000.0
2009-12-14 01:30:00,2.01782,2.01782,2.01767,2.01774,5000000.0
2009-12-14 01:31:00,2.01727,2.01792,2.01727,2.0173,10000000.0
2009-12-14 01:32:00,2.0177,2.01776,2.01762,2.01776,18000000.0
2009-12-14 01:33:00,2.01727,2.01763,2.01727,2.01729,20000000.0
2009-12-14 01:34:00,2.01771,2.01771,2.01738,2.01738,16000000.0
2009-12-14 01:35:00,2.01726,2.01726,2.01698,2.01698,8000000.0
2009-12-14 01:36:00,2.01665,2.01665,2.01639,2.01639,9000000.0
2009-12-14 01:37:00,2.01625,2.01629,2.01605,2.01628,7000000.0
2009-12-14 01:38:00,2.0162,2.01621,2.01614,2.01614,12000000.0
2009-12-14 01:39:00,2.01623,2.01634,2.01623,2.01634,12000000.0
2009-12-14 01:40:00,2.0163,2.01634,2.01628,2.01628,7000000.0
2009-12-14 01:41:00,2.01633,2.01636,2.01628,2.01633,11000000.0
2009-12-14 01:42:00,2.0162,2.0162,2.01576,2.01576,7000000.0
2009-12-14 01:43:00,2.016,2.01618,2.01595,2.01611,8000000.0
2009-12-14 01:44:00,2.01602,2.01613,2.01602,2.01613,7000000.0
2009-12-14 01:45:00,2.01614,2.01641,2.01614,2.01639,7000000.0
2009-12-14 01:46:00,2.01645,2.01661,2.01638,2.01652,7000000.0
2009-12-14 01:47:00,2.01661,2.01674,2.01661,2.01667,14000000.0
2009-12-14 01:48:00,2.01627,2.01636,2.01595,2.01595,7000000.0
2009-12-14 01:49:00,2.01652,2.01674,2.01652,2.01674,5000000.0
2009-12-14 01:50:00,2.01692,2.01734,2.01692,2.01734,10000000.0
2009-12-14 01:51:00,2.01753,2.01753,2.01702,2.01712,16000000.0
2009-12-14 01:52:00,2.01724,2.01784,2.01724,2.01784,13000000.0
2009-12-14 01:53:00,2.018,2.01802,2.01789,2.01789,7000000.0
2009-12-14 01:54:00,2.01788,2.01821,2.01788,2.01821,9000000.0
2009-12-14 01:55:00,2.01801,2.01803,2.01796,2.01798,12000000.0
2009-12-14 01:56:00,2.01791,2.01791,2.01773,2.01783,17000000.0
2009-12-14 01:57:00,2.01769,2.01788,2.01769,2.01788,13000000.0
2009-12-14 01:58:00,2.01794,2.01805,2.01794,2.01801,10000000.0
2009-12-14 01:59:00,2.01792,2.01792,2.01752,2.01752,5000000.0
2009-12-14 02:00:00,2.0178,2.01814,2.01779,2.01814,5000000.0
2009-12-14 02:01:00,2.01819,2.01837,2.01804,2.01804,8000000.0
2009-12-14 02:02:00,2.01789,2.01789,2.01766,2.01786,5000000.0
2009-12-14 02:03:00,2.01735,2.01735,2.01537,2.01695,6000000.0
2009-12-14 02:04:00,2.01681,2.0176,2.0168,2.0176,9000000.0
2009-12-14 02:05:00,2.0177,2.0178,2.01763,2.0178,10000000.0
2009-12-14 02:06:00,2.01765,2.01771,2.01748,2.01771,8000000.0
2009-12-14 02:07:00,2.01788,2.018,2.01785,2.01789,8000000.0
2009-12-14 02:08:00,2.01785,2.0179,2.01769,2.01786,5000000.0
2009-12-14 02:09:00,2.01741,2.01793,2.01741,2.01793,7000000.0
2009-12-14 02:10:00,2.01797,2.01811,2.01791,2.01791,6000000.0
2009-12-14 02:11:00,2.01689,2.0176,2.01689,2.01724,8000000.0
2009-12-14 02:12:00,2.01794,2.01837,2.01794,2.01837,7000000.0
2009-12-14 02:13:00,2.01813,2.01823,2.01813,2.01821,7000000.0
2009-12-14 02:14:00,2.01833,2.01833,2.01815,2.01815,7000000.0
2009-12-14 02:15:00,2.01781,2.01794,2.0177,2.01785,8000000.0
2009-12-14 02:16:00,2.01775,2.01793,2.0177,2.01793,9000000.0
2009-12-14 02:17:00,2.01808,2.01817,2.01797,2.01802,6000000.0
2009-12-14 02:18:00,2.01784,2.01788,2.01782,2.01782,8000000.0
2009-12-14 02:19:00,2.01805,2.01807,2.01767,2.01794,11000000.0
2009-12-14 02:20:00,2.01773,2.01783,2.01768,2.01778,9000000.0
2009-12-14 02:21:00,2.01772,2.01796,2.01758,2.01796,7000000.0
2009-12-14 02:22:00,2.0178,2.01786,2.01758,2.01786,8000000.0
2009-12-14 02:23:00,2.01781,2.01787,2.01778,2.01781,6000000.0
2009-12-14 02:24:00,2.01766,2.01788,2.01754,2.01773,8000000.0
2009-12-14 02:25:00,2.01772,2.01806,2.01772,2.01788,11000000.0
2009-12-14 02:26:00,2.01828,2.01838,2.01813,2.01813,7000000.0
2009-12-14 02:27:00,2.0184,2.01851,2.01832,2.0184,6000000.0
2009-12-14 02:28:00,2.0186,2.01878,2.01859,2.01878,6000000.0
2009-12-14 02:29:00,2.01907,2.01919,2.01892,2.01919,7000000.0
2009-12-14 02:30:00,2.01909,2.01909,2.01877,2.01888,6000000.0
2009-12-14 02:31:00,2.01893,2.01909,2.01893,2.01904,8000000.0
2009-12-14 02:32:00,2.01908,2.01908,2.0185,2.0185,7000000.0
2009-12-14 02:33:00,2.01812,2.01851,2.01812,2.01843,8000000.0
2009-12-14 02:34:00,2.01836,2.01859,2.01836,2.01859,7000000.0
2009-12-14 02:35:00,2.01864,2.01884,2.01864,2.01875,11000000.0
2009-12-14 02:36:00,2.01889,2.01907,2.01889,2.01906,7000000.0
2009-12-14 02:37:00,2.0187,2.0187,2.01853,2.01857,7000000.0
2009-12-14 02:38:00,2.01859,2.01869,2.01851,2.01851,7000000.0
2009-12-14 02:39:00,2.01858,2.01899,2.01858,2.01876,8000000.0
2009-12-14 02:40:00,2.0187,2.0187,2.01849,2.01852,6000000.0
2009-12-14 02:41:00,2.01843,2.01854,2.01837,2.01848,7000000.0
2009-12-14 02:42:00,2.01889,2.01922,2.01889,2.01917,8000000.0
2009-12-14 02:43:00,2.01905,2.01905,2.01885,2.0189,9000000.0
2009-12-14 02:44:00,2.0188,2.01896,2.0188,2.01896,7000000.0
2009-12-14 02:45:00,2.01899,2.01922,2.01894,2.01904,8000000.0
2009-12-14 02:46:00,2.01894,2.0191,2.01894,2.01901,7000000.0
2009-12-14 02:47:00,2.01895,2.01904,2.01886,2.01886,6000000.0
2009-12-14 02:48:00,2.01875,2.01898,2.01875,2.01898,5000000.0
2009-12-14 02:49:00,2.01892,2.01895,2.01872,2.0189,11000000.0
2009-12-14 02:50:00,2.01876,2.01885,2.01856,2.01856,5000000.0
2009-12-14 02:51:00,2.01857,2.01862,2.01837,2.01861,8000000.0
2009-12-14 02:52:00,2.01851,2.01869,2.01851,2.01855,6000000.0
2009-12-14 02:53:00,2.01869,2.01912,2.01869,2.01898,8000000.0
2009-12-14 02:54:00,2.01886,2.01904,2.0186,2.01863,7000000.0
2009-12-14 02:55:00,2.01865,2.0191,2.01865,2.01899,8000000.0
2009-12-14 02:56:00,2.01943,2.0196,2.01938,2.01938,10000000.0
2009-12-14 02:57:00,2.01997,2.02041,2.01993,2.0204,8000000.0
2009-12-14 02:58:00,2.0201,2.0201,2.01892,2.01892,7000000.0
2009-12-14 02:59:00,2.01873,2.01884,2.01862,2.01863,9000000.0
2009-12-14 03:00:00,2.01865,2.01865,2.01776,2.01776,7000000.0
2009-12-14 03:01:00,2.01795,2.01823,2.01795,2.01823,6000000.0
2009-12-14 03:02:00,2.01823,2.01849,2.01823,2.01828,6000000.0
2009-12-14 03:03:00,2.01848,2.0187,2.01813,2.01813,6000000.0
2009-12-14 03:04:00,2.01803,2.01823,2.01797,2.01797,7000000.0
2009-12-14 03:05:00,2.01807,2.01892,2.01807,2.01884,8000000.0
2009-12-14 03:06:00,2.01879,2.01879,2.01854,2.01854,5000000.0
2009-12-14 03:07:00,2.01858,2.01858,2.01835,2.0184,8000000.0
2009-12-14 03:08:00,2.01828,2.01855,2.01828,2.01843,7000000.0
2009-12-14 03:09:00,2.01844,2.01844,2.0183,2.01836,8000000.0
2009-12-14 03:10:00,2.01843,2.01857,2.01842,2.01857,6000000.0
2009-12-14 03:11:00,2.01857,2.01857,2.01843,2.01855,10000000.0
2009-12-14 03:12:00,2.0181,2.01847,2.01809,2.01809,7000000.0
2009-12-14 03:13:00,2.01882,2.01882,2.01866,2.01873,8000000.0
2009-12-14 03:14:00,2.01863,2.01957,2.01863,2.01957,7000000.0
2009-12-14 03:15:00,2.01968,2.01974,2.01956,2.01969,11000000.0
2009-12-14 03:16:00,2.01963,2.01992,2.01963,2.01992,6000000.0
2009-12-14 03:17:00,2.02009,2.02023,2.01955,2.01955,11000000.0
2009-12-14 03:18:00,2.02011,2.0202,2.01998,2.02005,10000000.0
2009-12-14 03:19:00,2.01991,2.02011,2.01979,2.0201,7000000.0
2009-12-14 03:20:00,2.02018,2.02021,2.01995,2.02012,10000000.0
2009-12-14 03:21:00,2.01999,2.01999,2.01957,2.01996,7000000.0
2009-12-14 03:22:00,2.01994,2.01999,2.01987,2.01999,5000000.0
2009-12-14 03:23:00,2.01989,2.01989,2.0198,2.01984,7000000.0
2009-12-14 03:24:00,2.01965,2.02013,2.01965,2.02013,5000000.0
2009-12-14 03:25:00,2.02021,2.02033,2.02021,2.02025,8000000.0
2009-12-14 03:26:00,2.02021,2.02049,2.02021,2.02036,7000000.0
2009-12-14 03:27:00,2.02067,2.02076,2.02056,2.02073,7000000.0
2009-12-14 03:28:00,2.02069,2.02087,2.0206,2.02073,8000000.0
2009-12-14 03:29:00,2.0206,2.02086,2.02047,2.02086,11000000.0
2009-12-14 03:30:00,2.02048,2.02054,2.02039,2.02045,8000000.0
2009-12-14 03:31:00,2.02033,2.02033,2.01922,2.01922,9000000.0
2009-12-14 03:32:00,2.01928,2.01933,2.01915,2.01915,9000000.0
2009-12-14 03:33:00,2.01934,2.01951,2.01934,2.01934,7000000.0
2009-12-14 03:34:00,2.01946,2.01977,2.01944,2.01977,6000000.0
2009-12-14 03:35:00,2.01976,2.01976,2.01948,2.01953,10000000.0
2009-12-14 03:36:00,2.01945,2.01945,2.01854,2.01854,8000000.0
2009-12-14 03:37:00,2.01951,2.01951,2.0192,2.0192,9000000.0
2009-12-14 03:38:00,2.01896,2.01917,2.01892,2.01917,7000000.0
2009-12-14 03:39:00,2.01936,2.01954,2.01936,2.01941,8000000.0
2009-12-14 03:40:00,2.01937,2.01937,2.01903,2.01903,11000000.0
2009-12-14 03:41:00,2.01886,2.01886,2.01867,2.01881,7000000.0
2009-12-14 03:42:00,2.01877,2.01892,2.01874,2.01874,5000000.0
2009-12-14 03:43:00,2.01876,2.01888,2.01873,2.01888,7000000.0
2009-12-14 03:44:00,2.01888,2.01907,2.01888,2.01899,8000000.0
2009-12-14 03:45:00,2.01919,2.01931,2.01916,2.01927,8000000.0
2009-12-14 03:46:00,2.01916,2.01946,2.01916,2.01939,8000000.0
2009-12-14 03:47:00,2.01924,2.01924,2.01886,2.01886,7000000.0
2009-12-14 03:48:00,2.01945,2.01964,2.01945,2.01957,11000000.0
2009-12-14 03:49:00,2.0193,2.01946,2.01925,2.01925,8000000.0
2009-12-14 03:50:00,2.01931,2.01946,2.01924,2.01941,7000000.0
2009-12-14 03:51:00,2.01966,2.01966,2.01952,2.01954,6000000.0
2009-12-14 03:52:00,2.01971,2.01971,2.01956,2.01962,8000000.0
2009-12-14 03:53:00,2.01988,2.02145,2.01988,2.02145,10000000.0
2009-12-14 03:54:00,2.02142,2.02151,2.02122,2.02122,11000000.0
2009-12-14 03:55:00,2.02182,2.02313,2.02182,2.02313,7000000.0
2009-12-14 03:56:00,2.02296,2.02322,2.02296,2.02308,6000000.0
2009-12-14 03:57:00,2.02257,2.02257,2.02188,2.02188,8000000.0
2009-12-14 03:58:00,2.02157,2.02171,2.02138,2.02162,8000000.0
2009-12-14 03:59:00,2.0216,2.02161,2.02081,2.02081,7000000.0
2009-12-14 04:00:00,2.02061,2.02088,2.02061,2.02072,9000000.0
2009-12-14 04:01:00,2.0209,2.02108,2.02088,2.02093,7000000.0
2009-12-14 04:02:00,2.02119,2.022,2.02106,2.022,8000000.0
2009-12-14 04:03:00,2.02213,2.02244,2.02213,2.0224,6000000.0
2009-12-14 04:04:00,2.02238,2.02249,2.02235,2.02249,5000000.0
2009-12-14 04:05:00,2.02297,2.02375,2.02113,2.02113,9000000.0
2009-12-14 04:06:00,2.02251,2.02271,2.02246,2.02246,8000000.0
2009-12-14 04:07:00,2.02235,2.02265,2.02235,2.02265,11000000.0
2009-12-14 04:08:00,2.02259,2.02259,2.02242,2.02248,5000000.0
2009-12-14 04:09:00,2.02247,2.02247,2.02227,2.02227,8000000.0
2009-12-14 04:10:00,2.02216,2.02226,2.02198,2.02226,10000000.0
2009-12-14 04:11:00,2.02221,2.02231,2.02197,2.02197,7000000.0
2009-12-14 04:12:00,2.02186,2.02202,2.02144,2.02202,8000000.0
2009-12-14 04:13:00,2.02193,2.02208,2.02189,2.02189,8000000.0
2009-12-14 04:14:00,2.022,2.022,2.02188,2.02189,7000000.0
2009-12-14 04:15:00,2.02189,2.02189,2.02155,2.02155,7000000.0
2009-12-14 04:16:00,2.02152,2.02152,2.02119,2.02139,6000000.0
2009-12-14 04:17:00,2.02153,2.02154,2.02135,2.02154,5000000.0
2009-12-14 04:18:00,2.02158,2.02186,2.02158,2.02186,6000000.0
2009-12-14 04:19:00,2.02217,2.02242,2.02215,2.02242,7000000.0
2009-12-14 04:20:00,2.02237,2.02258,2.02225,2.02253,10000000.0
2009-12-14 04:21:00,2.02234,2.02251,2.02233,2.02233,7000000.0
2009-12-14 04:22:00,2.02229,2.0224,2.02228,2.02228,8000000.0
2009-12-14 04:23:00,2.02146,2.0219,2.02143,2.02162,7000000.0
2009-12-14 04:24:00,2.02238,2.02239,2.02224,2.02236,6000000.0
2009-12-14 04:25:00,2.02238,2.02238,2.02211,2.02221,11000000.0
2009-12-14 04:26:00,2.02223,2.02227,2.02208,2.02216,7000000.0
2009-12-14 04:27:00,2.02233,2.02239,2.02227,2.02236,8000000.0
2009-12-14 04:28:00,2.02198,2.02198,2.02144,2.02197,8000000.0
2009-12-14 04:29:00,2.02186,2.02206,2.02156,2.02174,8000000.0
2009-12-14 04:30:00,2.02219,2.02219,2.02175,2.02175,9000000.0
2009-12-14 04:31:00,2.02197,2.02224,2.02195,2.02218,10000000.0
2009-12-14 04:32:00,2.0221,2.02215,2.02197,2.02201,8000000.0
2009-12-14 04:33:00,2.02177,2.02184,2.0215,2.0215,8000000.0
2009-12-14 04:34:00,2.02162,2.02165,2.02156,2.02162,7000000.0
2009-12-14 04:35:00,2.02176,2.02193,2.02176,2.0219,7000000.0
2009-12-14 04:36:00,2.02234,2.02272,2.02234,2.0227,8000000.0
2009-12-14 04:37:00,2.02247,2.02257,2.02237,2.02237,5000000.0
2009-12-14 04:38:00,2.0224,2.0224,2.02227,2.02237,9000000.0
2009-12-14 04:39:00,2.02213,2.02221,2.02202,2.02212,9000000.0
2009-12-14 04:40:00,2.02197,2.02203,2.02185,2.0219,7000000.0
2009-12-14 04:41:00,2.02195,2.02227,2.02195,2.02195,8000000.0
2009-12-14 04:42:00,2.02191,2.02224,2.02191,2.02223,5000000.0
2009-12-14 04:43:00,2.02202,2.02207,2.02159,2.02188,11000000.0
2009-12-14 04:44:00,2.02196,2.02229,2.02196,2.02221,5000000.0
2009-12-14 04:45:00,2.02241,2.02246,2.02221,2.02231,6000000.0
2009-12-14 04:46:00,2.02229,2.02233,2.02197,2.02197,7000000.0
2009-12-14 04:47:00,2.02211,2.02211,2.0219,2.0219,6000000.0
2009-12-14 04:48:00,2.02195,2.02204,2.02169,2.02193,7000000.0
2009-12-14 04:49:00,2.02202,2.02202,2.02155,2.02173,11000000.0
2009-12-14 04:50:00,2.02154,2.02158,2.02145,2.02146,9000000.0
2009-12-14 04:51:00,2.02132,2.02143,2.02127,2.02132,7000000.0
2009-12-14 04:52:00,2.02126,2.02134,2.02119,2.02124,5000000.0
2009-12-14 04:53:00,2.02093,2.02109,2.02078,2.02078,6000000.0
2009-12-14 04:54:00,2.0214,2.0214,2.02123,2.02123,8000000.0
2009-12-14 04:55:00,2.0216,2.02177,2.02136,2.02177,8000000.0
2009-12-14 04:56:00,2.02186,2.02197,2.02186,2.02197,6000000.0
2009-12-14 04:57:00,2.02166,2.02189,2.02164,2.02186,8000000.0
2009-12-14 04:58:00,2.02194,2.02194,2.02122,2.02122,8000000.0
2009-12-14 04:59:00,2.02121,2.02121,2.02095,2.02097,8000000.0
2009-12-14 05:00:00,2.02068,2.02078,2.02062,2.02062,7000000.0
2009-12-14 05:01:00,2.02068,2.02087,2.02068,2.02087,6000000.0
2009-12-14 05:02:00,2.02075,2.02093,2.02075,2.02087,7000000.0
2009-12-14 05:03:00,2.02079,2.02092,2.02079,2.02092,7000000.0
2009-12-14 05:04:00,2.02067,2.02092,2.02067,2.02092,5000000.0
2009-12-14 05:05:00,2.02095,2.02139,2.02095,2.02139,5000000.0
2009-12-14 05:06:00,2.02129,2.02143,2.02125,2.02136,8000000.0
2009-12-14 05:07:00,2.02146,2.02159,2.02135,2.02142,8000000.0
2009-12-14 05:08:00,2.02144,2.02166,2.02137,2.02137,6000000.0
2009-12-14 05:09:00,2.02163,2.02181,2.02149,2.02149,7000000.0
2009-12-14 05:10:00,2.0216,2.02166,2.0214,2.02142,9000000.0
2009-12-14 05:11:00,2.02171,2.02201,2.02169,2.02196,8000000.0
2009-12-14 05:12:00,2.02176,2.02207,2.0217,2.0217,11000000.0
2009-12-14 05:13:00,2.02158,2.02163,2.02137,2.02144,8000000.0
2009-12-14 05:14:00,2.02131,2.02145,2.02119,2.02129,7000000.0
2009-12-14 05:15:00,2.02127,2.02146,2.02127,2.02145,7000000.0
2009-12-14 05:16:00,2.02164,2.02227,2.02164,2.02227,7000000.0
2009-12-14 05:17:00,2.02233,2.0226,2.02219,2.02241,7000000.0
2009-12-14 05:18:00,2.02276,2.0232,2.02274,2.02313,8000000.0
2009-12-14 05:19:00,2.02342,2.02351,2.02331,2.0234,5000000.0
2009-12-14 05:20:00,2.02344,2.02345,2.0233,2.02332,9000000.0
2009-12-14 05:21:00,2.02335,2.02345,2.02335,2.02337,8000000.0
2009-12-14 05:22:00,2.02326,2.02331,2.02274,2.02274,7000000.0
2009-12-14 05:23:00,2.02301,2.02404,2.02301,2.02382,10000000.0
2009-12-14 05:24:00,2.02374,2.02375,2.02361,2.02373,8000000.0
2009-12-14 05:25:00,2.0236,2.0237,2.0235,2.02369,7000000.0
2009-12-14 05:26:00,2.02382,2.02382,2.02335,2.02339,7000000.0
2009-12-14 05:27:00,2.02325,2.02364,2.02285,2.02285,8000000.0
2009-12-14 05:28:00,2.02317,2.0238,2.02315,2.0238,9000000.0
2009-12-14 05:29:00,2.02408,2.02417,2.02366,2.02366,6000000.0
2009-12-14 05:30:00,2.02374,2.02374,2.02317,2.02317,10000000.0
2009-12-14 05:31:00,2.02355,2.02365,2.02351,2.02354,7000000.0
2009-12-14 05:32:00,2.02365,2.02397,2.02365,2.02386,8000000.0
2009-12-14 05:33:00,2.02373,2.02406,2.02373,2.02406,5000000.0
2009-12-14 05:34:00,2.02472,2.02482,2.02456,2.02462,8000000.0
2009-12-14 05:35:00,2.02447,2.02475,2.02434,2.02434,7000000.0
2009-12-14 05:36:00,2.02482,2.02539,2.02482,2.02539,5000000.0
2009-12-14 05:37:00,2.02524,2.02524,2.02497,2.02508,6000000.0
2009-12-14 05:38:00,2.02496,2.02509,2.02486,2.02509,9000000.0
2009-12-14 05:39:00,2.02505,2.02505,2.0249,2.02505,7000000.0
2009-12-14 05:40:00,2.02487,2.02501,2.02473,2.02497,7000000.0
2009-12-14 05:41:00,2.02491,2.02491,2.02462,2.02469,8000000.0
2009-12-14 05:42:00,2.02463,2.02463,2.02418,2.02418,7000000.0
2009-12-14 05:43:00,2.02435,2.02435,2.02402,2.02426,6000000.0
2009-12-14 05:44:00,2.02449,2.02461,2.02261,2.02461,8000000.0
2009-12-14 05:45:00,2.025,2.02521,2.02499,2.02517,11000000.0
2009-12-14 05:46:00,2.02515,2.02544,2.02515,2.02544,7000000.0
2009-12-14 05:47:00,2.02532,2.02547,2.02519,2.02519,8000000.0
2009-12-14 05:48:00,2.02532,2.02558,2.02528,2.02558,6000000.0
2009-12-14 05:49:00,2.02542,2.02547,2.02527,2.02527,8000000.0
2009-12-14 05:50:00,2.02536,2.02548,2.0253,2.02538,9000000.0
2009-12-14 05:51:00,2.0252,2.02537,2.02511,2.02537,8000000.0
2009-12-14 05:52:00,2.02544,2.02554,2.02528,2.02528,8000000.0
2009-12-14 05:53:00,2.02508,2.02508,2.02434,2.02434,7000000.0
2009-12-14 05:54:00,2.02464,2.02481,2.02448,2.02481,5000000.0
2009-12-14 05:55:00,2.02511,2.02533,2.02511,2.02533,5000000.0
2009-12-14 05:56:00,2.02527,2.02528,2.02514,2.02514,11000000.0
2009-12-14 05:57:00,2.02509,2.02532,2.02509,2.0252,8000000.0
2009-12-14 05:58:00,2.0252,2.02537,2.02485,2.02537,9000000.0
2009-12-14 05:59:00,2.02546,2.02546,2.02523,2.02543,5000000.0
2009-12-14 06:00:00,2.02512,2.02528,2.02508,2.02513,8000000.0
2009-12-14 06:01:00,2.02514,2.02517,2.025,2.025,7000000.0
2009-12-14 06:02:00,2.0253,2.02537,2.02517,2.02537,7000000.0
2009-12-14 06:03:00,2.02531,2.02541,2.02501,2.02501,8000000.0
2009-12-14 06:04:00,2.02479,2.02479,2.02454,2.02465,7000000.0
2009-12-14 06:05:00,2.02444,2.02444,2.02415,2.02432,7000000.0
2009-12-14 06:06:00,2.02427,2.02459,2.02412,2.0244,11000000.0
2009-12-14 06:07:00,2.02445,2.02449,2.02439,2.02439,7000000.0
2009-12-14 06:08:00,2.02435,2.02458,2.02435,2.02458,7000000.0
2009-12-14 06:09:00,2.02461,2.02479,2.02459,2.02479,8000000.0
2009-12-14 06:10:00,2.02488,2.02494,2.02478,2.02483,8000000.0
2009-12-14 06:11:00,2.0249,2.02507,2.0249,2.02496,5000000.0
2009-12-14 06:12:00,2.02474,2.02479,2.02466,2.02472,8000000.0
2009-12-14 06:13:00,2.02463,2.02474,2.02463,2.02473,5000000.0
2009-12-14 06:14:00,2.02499,2.02499,2.02469,2.02471,10000000.0
2009-12-14 06:15:00,2.0247,2.0247,2.02445,2.02445,8000000.0
2009-12-14 06:16:00,2.02431,2.0246,2.02431,2.02452,6000000.0
2009-12-14 06:17:00,2.0243,2.0249,2.0243,2.0249,7000000.0
2009-12-14 06:18:00,2.02496,2.02554,2.02496,2.02553,5000000.0
2009-12-14 06:19:00,2.02578,2.02594,2.02578,2.02582,7000000.0
2009-12-14 06:20:00,2.02572,2.02572,2.02342,2.02342,5000000.0
2009-12-14 06:21:00,2.02118,2.02118,2.01964,2.01967,8000000.0
2009-12-14 06:22:00,2.02085,2.02169,2.02085,2.0209,8000000.0
2009-12-14 06:23:00,2.02031,2.02128,2.02031,2.0211,8000000.0
2009-12-14 06:24:00,2.0218,2.02357,2.0218,2.02341,11000000.0
2009-12-14 06:25:00,2.02315,2.02315,2.02282,2.02287,5000000.0
2009-12-14 06:26:00,2.02259,2.02259,2.02231,2.02255,11000000.0
2009-12-14 06:27:00,2.02327,2.02334,2.02297,2.02297,7000000.0
2009-12-14 06:28:00,2.02311,2.02311,2.02204,2.02204,6000000.0
2009-12-14 06:29:00,2.02128,2.02128,2.01993,2.01993,8000000.0
2009-12-14 06:30:00,2.01959,2.01974,2.01942,2.01963,8000000.0
2009-12-14 06:31:00,2.01899,2.01943,2.01875,2.01943,7000000.0
2009-12-14 06:32:00,2.01838,2.01838,2.01794,2.01817,7000000.0
2009-12-14 06:33:00,2.01865,2.0191,2.01865,2.01898,7000000.0
2009-12-14 06:34:00,2.01854,2.01905,2.01843,2.01905,7000000.0
2009-12-14 06:35:00,2.01914,2.01921,2.01893,2.01915,8000000.0
2009-12-14 06:36:00,2.01968,2.02033,2.01968,2.02033,7000000.0
2009-12-14 06:37:00,2.02067,2.02102,2.02019,2.02019,10000000.0
2009-12-14 06:38:00,2.02039,2.0209,2.02039,2.0209,5000000.0
2009-12-14 06:39:00,2.02099,2.02119,2.02094,2.02119,5000000.0
2009-12-14 06:40:00,2.0213,2.0213,2.02087,2.02087,6000000.0
2009-12-14 06:41:00,2.02083,2.02126,2.02083,2.02126,7000000.0
2009-12-14 06:42:00,2.02031,2.02031,2.0198,2.02007,5000000.0
2009-12-14 06:43:00,2.02028,2.02028,2.01954,2.01981,7000000.0
2009-12-14 06:44:00,2.01968,2.0198,2.0196,2.01964,8000000.0
2009-12-14 06:45:00,2.01955,2.01971,2.01928,2.01971,6000000.0
2009-12-14 06:46:00,2.02005,2.02005,2.01978,2.01978,5000000.0
2009-12-14 06:47:00,2.01972,2.01995,2.01968,2.01978,8000000.0
2009-12-14 06:48:00,2.01982,2.01988,2.01966,2.01966,5000000.0
2009-12-14 06:49:00,2.01954,2.01965,2.01927,2.01927,8000000.0
2009-12-14 06:50:00,2.01931,2.01945,2.01931,2.01934,10000000.0
2009-12-14 06:51:00,2.01944,2.01986,2.01941,2.01986,10000000.0
2009-12-14 06:52:00,2.01996,2.01996,2.01977,2.01985,8000000.0
2009-12-14 06:53:00,2.01974,2.01974,2.01911,2.01916,8000000.0
2009-12-14 06:54:00,2.01922,2.01936,2.01907,2.01936,8000000.0
2009-12-14 06:55:00,2.01912,2.01975,2.01912,2.01975,6000000.0
2009-12-14 06:56:00,2.01983,2.02004,2.01983,2.01998,8000000.0
2009-12-14 06:57:00,2.02017,2.02017,2.02,2.02009,7000000.0
2009-12-14 06:58:00,2.02044,2.02105,2.02044,2.02105,7000000.0
2009-12-14 06:59:00,2.02095,2.02095,2.02072,2.02084,7000000.0
2009-12-14 07:00:00,2.02065,2.02173,2.02065,2.02173,7000000.0
2009-12-14 07:01:00,2.02127,2.02127,2.02102,2.02102,5000000.0
2009-12-14 07:02:00,2.02127,2.02137,2.02103,2.0211,6000000.0
2009-12-14 07:03:00,2.02108,2.02123,2.02105,2.02109,10000000.0
2009-12-14 07:04:00,2.02105,2.02106,2.02077,2.02077,8000000.0
2009-12-14 07:05:00,2.02098,2.0212,2.0209,2.0212,11000000.0
2009-12-14 07:06:00,2.02088,2.02132,2.02088,2.02132,5000000.0
2009-12-14 07:07:00,2.02172,2.02173,2.02153,2.02159,5000000.0
2009-12-14 07:08:00,2.02169,2.02189,2.02169,2.02175,5000000.0
2009-12-14 07:09:00,2.02105,2.02105,2.02058,2.02063,8000000.0
2009-12-14 07:10:00,2.02044,2.02053,2.02036,2.02036,7000000.0
2009-12-14 07:11:00,2.02029,2.02071,2.02017,2.02071,10000000.0
2009-12-14 07:12:00,2.02068,2.02072,2.0206,2.02069,5000000.0
2009-12-14 07:13:00,2.02076,2.02078,2.02067,2.02071,8000000.0
2009-12-14 07:14:00,2.02059,2.02097,2.02059,2.02085,7000000.0
2009-12-14 07:15:00,2.02111,2.02133,2.02107,2.02133,11000000.0
2009-12-14 07:16:00,2.02121,2.02159,2.02111,2.02159,8000000.0
2009-12-14 07:17:00,2.02166,2.02189,2.02166,2.02189,5000000.0
2009-12-14 07:18:00,2.02178,2.02184,2.02166,2.02184,8000000.0
2009-12-14 07:19:00,2.02193,2.02207,2.02186,2.02199,8000000.0
2009-12-14 07:20:00,2.02184,2.02227,2.02184,2.02227,6000000.0
2009-12-14 07:21:00,2.02222,2.02233,2.02222,2.02233,5000000.0
2009-12-14 07:22:00,2.02228,2.02257,2.02228,2.02239,11000000.0
2009-12-14 07:23:00,2.02203,2.02203,2.02172,2.02172,7000000.0
2009-12-14 07:24:00,2.02211,2.02221,2.02199,2.02202,9000000.0
2009-12-14 07:25:00,2.02209,2.02209,2.02184,2.02193,8000000.0
2009-12-14 07:26:00,2.02189,2.02189,2.02146,2.02158,7000000.0
2009-12-14 07:27:00,2.02125,2.02125,2.021,2.02101,7000000.0
2009-12-14 07:28:00,2.02097,2.02114,2.02094,2.02114,7000000.0
2009-12-14 07:29:00,2.02119,2.02119,2.02094,2.02103,8000000.0
2009-12-14 07:30:00,2.02098,2.02129,2.02097,2.02129,8000000.0
2009-12-14 07:31:00,2.02144,2.02155,2.02123,2.02123,7000000.0
2009-12-14 07:32:00,2.02119,2.02139,2.02113,2.02139,5000000.0
2009-12-14 07:33:00,2.02134,2.02191,2.02134,2.02141,8000000.0
2009-12-14 07:34:00,2.02119,2.02254,2.02119,2.02253,11000000.0
2009-12-14 07:35:00,2.02267,2.02267,2.02246,2.02263,8000000.0
2009-12-14 07:36:00,2.02264,2.02282,2.02264,2.02265,7000000.0
2009-12-14 07:37:00,2.02254,2.02254,2.02237,2.02242,7000000.0
2009-12-14 07:38:00,2.02222,2.02247,2.02222,2.02247,5000000.0
2009-12-14 07:39:00,2.0227,2.02274,2.0226,2.02263,7000000.0
2009-12-14 07:40:00,2.02263,2.02268,2.02245,2.02245,8000000.0
2009-12-14 07:41:00,2.02267,2.02316,2.02267,2.02316,9000000.0
2009-12-14 07:42:00,2.02303,2.02303,2.02233,2.02233,11000000.0
2009-12-14 07:43:00,2.02253,2.02279,2.02253,2.02273,7000000.0
2009-12-14 07:44:00,2.02283,2.02286,2.02267,2.02267,7000000.0
2009-12-14 07:45:00,2.02287,2.02287,2.02232,2.02232,6000000.0
2009-12-14 07:46:00,2.02231,2.02298,2.02231,2.02298,10000000.0
2009-12-14 07:47:00,2.02268,2.02268,2.02233,2.02243,7000000.0
2009-12-14 07:48:00,2.02219,2.02229,2.02212,2.02213,8000000.0
2009-12-14 07:49:00,2.02218,2.02221,2.02184,2.02184,8000000.0
2009-12-14 07:50:00,2.02218,2.02268,2.02218,2.02266,7000000.0
2009-12-14 07:51:00,2.02285,2.02286,2.02232,2.02232,8000000.0
2009-12-14 07:52:00,2.02191,2.0223,2.02191,2.0223,10000000.0
2009-12-14 07:53:00,2.02253,2.02303,2.02253,2.02299,5000000.0
2009-12-14 07:54:00,2.02319,2.02319,2.02285,2.02303,6000000.0
2009-12-14 07:55:00,2.02319,2.02319,2.02287,2.02287,5000000.0
2009-12-14 07:56:00,2.02277,2.02277,2.02242,2.02248,6000000.0
2009-12-14 07:57:00,2.02244,2.02267,2.02228,2.02228,7000000.0
2009-12-14 07:58:00,2.02203,2.02231,2.02201,2.02231,7000000.0
2009-12-14 07:59:00,2.02194,2.02198,2.02145,2.02145,7000000.0
2009-12-14 08:00:00,2.02156,2.02163,2.02145,2.02163,8000000.0
2009-12-14 08:01:00,2.02142,2.02142,2.02108,2.02119,10000000.0
2009-12-14 08:02:00,2.02068,2.02068,2.02044,2.02044,5000000.0
2009-12-14 08:03:00,2.01972,2.01989,2.01946,2.01954,8000000.0
2009-12-14 08:04:00,2.01934,2.01951,2.01928,2.01928,8000000.0
2009-12-14 08:05:00,2.02004,2.0206,2.02,2.0206,8000000.0
2009-12-14 08:06:00,2.02086,2.02133,2.02086,2.02133,7000000.0
2009-12-14 08:07:00,2.02126,2.02138,2.02122,2.02126,7000000.0
2009-12-14 08:08:00,2.02166,2.02182,2.02162,2.02182,7000000.0
2009-12-14 08:09:00,2.0215,2.02155,2.02136,2.02141,7000000.0
2009-12-14 08:10:00,2.02152,2.02165,2.02152,2.02162,7000000.0
2009-12-14 08:11:00,2.02146,2.02146,2.02082,2.02082,8000000.0
2009-12-14 08:12:00,2.02105,2.02117,2.02105,2.02109,6000000.0
2009-12-14 08:13:00,2.02104,2.0213,2.02104,2.0213,7000000.0
2009-12-14 08:14:00,2.02135,2.0215,2.0213,2.02137,9000000.0
2009-12-14 08:15:00,2.02097,2.02109,2.02096,2.02109,8000000.0
2009-12-14 08:16:00,2.02105,2.02105,2.02055,2.02055,5000000.0
2009-12-14 08:17:00,2.02044,2.0205,2.02035,2.02048,7000000.0
2009-12-14 08:18:00,2.0207,2.02112,2.0207,2.02089,9000000.0
2009-12-14 08:19:00,2.02069,2.02098,2.02008,2.02071,7000000.0
2009-12-14 08:20:00,2.02082,2.0212,2.02082,2.0212,8000000.0
2009-12-14 08:21:00,2.02168,2.02203,2.02168,2.02203,8000000.0
2009-12-14 08:22:00,2.02199,2.02199,2.02146,2.02146,8000000.0
2009-12-14 08:23:00,2.02164,2.02164,2.02125,2.02125,7000000.0
2009-12-14 08:24:00,2.02143,2.02187,2.02143,2.02152,7000000.0
2009-12-14 08:25:00,2.02128,2.02177,2.02128,2.02177,5000000.0
2009-12-14 08:26:00,2.0217,2.02193,2.02156,2.02174,7000000.0
2009-12-14 08:27:00,2.02229,2.02229,2.02214,2.02214,5000000.0
2009-12-14 08:28:00,2.02209,2.02216,2.02204,2.02216,7000000.0
2009-12-14 08:29:00,2.02236,2.02269,2.02233,2.02237,10000000.0
2009-12-14 08:30:00,2.02244,2.02244,2.02234,2.02238,7000000.0
2009-12-14 08:31:00,2.02266,2.02294,2.02266,2.02288,10000000.0
2009-12-14 08:32:00,2.02281,2.0232,2.02281,2.02295,8000000.0
2009-12-14 08:33:00,2.02301,2.02306,2.0229,2.0229,7000000.0
2009-12-14 08:34:00,2.0231,2.02315,2.02267,2.02267,6000000.0
2009-12-14 08:35:00,2.02234,2.02247,2.02222,2.02236,10000000.0
2009-12-14 08:36:00,2.02236,2.02254,2.02229,2.0225,8000000.0
2009-12-14 08:37:00,2.02276,2.02298,2.02276,2.02278,6000000.0
2009-12-14 08:38:00,2.0227,2.0227,2.0225,2.02264,10000000.0
2009-12-14 08:39:00,2.02253,2.02273,2.02253,2.02254,11000000.0
2009-12-14 08:40:00,2.02274,2.02285,2.02266,2.0227,8000000.0
2009-12-14 08:41:00,2.02256,2.02299,2.02256,2.02293,11000000.0
2009-12-14 08:42:00,2.02305,2.02307,2.0224,2.0224,10000000.0
2009-12-14 08:43:00,2.02226,2.02251,2.02213,2.02251,8000000.0
2009-12-14 08:44:00,2.02245,2.02253,2.02243,2.02243,5000000.0
2009-12-14 08:45:00,2.02232,2.02235,2.02206,2.02207,8000000.0
2009-12-14 08:46:00,2.02233,2.02241,2.02075,2.02167,6000000.0
2009-12-14 08:47:00,2.02195,2.02195,2.02156,2.02177,7000000.0
2009-12-14 08:48:00,2.02171,2.02188,2.02106,2.02106,10000000.0
2009-12-14 08:49:00,2.02084,2.02084,2.02059,2.02078,10000000.0
2009-12-14 08:50:00,2.02068,2.02079,2.02049,2.02079,7000000.0
2009-12-14 08:51:00,2.02085,2.02105,2.02064,2.02105,8000000.0
2009-12-14 08:52:00,2.02158,2.02158,2.02148,2.02148,9000000.0
2009-12-14 08:53:00,2.02145,2.02154,2.02093,2.02116,8000000.0
2009-12-14 08:54:00,2.0214,2.0214,2.02115,2.0212,8000000.0
2009-12-14 08:55:00,2.02144,2.02144,2.02122,2.02135,8000000.0
2009-12-14 08:56:00,2.02126,2.02151,2.02126,2.02151,7000000.0
2009-12-14 08:57:00,2.02155,2.02155,2.02145,2.02146,8000000.0
2009-12-14 08:58:00,2.02127,2.0213,2.02109,2.02125,7000000.0
2009-12-14 08:59:00,2.02106,2.02115,2.02094,2.02115,7000000.0
2009-12-14 09:00:00,2.02114,2.02119,2.02094,2.02094,8000000.0
2009-12-14 09:01:00,2.02088,2.0211,2.02079,2.0211,9000000.0
2009-12-14 09:02:00,2.02124,2.02124,2.02094,2.02094,5000000.0
2009-12-14 09:03:00,2.02091,2.02091,2.02057,2.02057,7000000.0
2009-12-14 09:04:00,2.02051,2.02058,2.0198,2.0198,7000000.0
2009-12-14 09:05:00,2.01963,2.02012,2.01963,2.02012,7000000.0
2009-12-14 09:06:00,2.01999,2.01999,2.01922,2.01922,11000000.0
2009-12-14 09:07:00,2.01926,2.01963,2.01926,2.01963,8000000.0
2009-12-14 09:08:00,2.01973,2.02047,2.01973,2.02047,5000000.0
2009-12-14 09:09:00,2.02057,2.02057,2.02038,2.02042,5000000.0
2009-12-14 09:10:00,2.02032,2.02099,2.02032,2.02099,7000000.0
2009-12-14 09:11:00,2.02134,2.02159,2.02132,2.02132,9000000.0
2009-12-14 09:12:00,2.02133,2.02168,2.02133,2.02163,8000000.0
2009-12-14 09:13:00,2.02167,2.02203,2.02164,2.02203,9000000.0
2009-12-14 09:14:00,2.02185,2.02211,2.02185,2.02211,5000000.0
2009-12-14 09:15:00,2.02205,2.02209,2.022,2.022,7000000.0
2009-12-14 09:16:00,2.02195,2.02195,2.02161,2.02189,8000000.0
2009-12-14 09:17:00,2.02183,2.02198,2.02173,2.02173,11000000.0
2009-12-14 09:18:00,2.02173,2.02173,2.02104,2.02106,8000000.0
2009-12-14 09:19:00,2.0213,2.0213,2.02074,2.02122,7000000.0
2009-12-14 09:20:00,2.02142,2.02149,2.02127,2.02132,7000000.0
2009-12-14 09:21:00,2.02156,2.02175,2.0215,2.02171,8000000.0
2009-12-14 09:22:00,2.02161,2.02208,2.02161,2.02208,8000000.0
2009-12-14 09:23:00,2.022,2.02203,2.02178,2.02181,7000000.0
2009-12-14 09:24:00,2.02139,2.02185,2.02139,2.02185,8000000.0
2009-12-14 09:25:00,2.02156,2.02165,2.02121,2.02121,7000000.0
2009-12-14 09:26:00,2.02076,2.02082,2.02069,2.02082,11000000.0
2009-12-14 09:27:00,2.02093,2.02115,2.02092,2.02103,11000000.0
2009-12-14 09:28:00,2.02095,2.02095,2.02076,2.02084,9000000.0
2009-12-14 09:29:00,2.02109,2.02124,2.02092,2.02107,8000000.0
2009-12-14 09:30:00,2.02107,2.02125,2.02107,2.02119,7000000.0
2009-12-14 09:31:00,2.02135,2.02151,2.02121,2.02121,7000000.0
2009-12-14 09:32:00,2.02123,2.02136,2.02122,2.02122,7000000.0
2009-12-14 09:33:00,2.02114,2.02116,2.02102,2.02116,8000000.0
2009-12-14 09:34:00,2.02126,2.02148,2.02126,2.02132,7000000.0
2009-12-14 09:35:00,2.02122,2.0216,2.02122,2.02159,10000000.0
2009-12-14 09:36:00,2.02141,2.02142,2.02097,2.02102,8000000.0
2009-12-14 09:37:00,2.02065,2.02065,2.02042,2.02062,11000000.0
2009-12-14 09:38:00,2.02065,2.02131,2.01897,2.02131,11000000.0
2009-12-14 09:39:00,2.02105,2.02144,2.02098,2.02144,7000000.0
2009-12-14 09:40:00,2.0216,2.02176,2.0216,2.02162,9000000.0
2009-12-14 09:41:00,2.02203,2.02203,2.02184,2.0219,8000000.0
2009-12-14 09:42:00,2.02183,2.02183,2.02135,2.02135,6000000.0
2009-12-14 09:43:00,2.02129,2.02172,2.02129,2.02144,11000000.0
2009-12-14 09:44:00,2.02132,2.02132,2.02119,2.0212,8000000.0
2009-12-14 09:45:00,2.0213,2.0214,2.02125,2.02134,6000000.0
2009-12-14 09:46:00,2.02139,2.02144,2.02107,2.02117,11000000.0
2009-12-14 09:47:00,2.02099,2.02132,2.0208,2.02132,9000000.0
2009-12-14 09:48:00,2.02092,2.02106,2.02089,2.02106,7000000.0
2009-12-14 09:49:00,2.02107,2.0213,2.02101,2.02109,11000000.0
2009-12-14 09:50:00,2.0212,2.02121,2.02113,2.02117,8000000.0
2009-12-14 09:51:00,2.02111,2.02155,2.02111,2.02155,8000000.0
2009-12-14 09:52:00,2.02114,2.02138,2.02114,2.02138,8000000.0
2009-12-14 09:53:00,2.02139,2.02165,2.02133,2.0216,10000000.0
2009-12-14 09:54:00,2.02143,2.02172,2.02136,2.02157,10000000.0
2009-12-14 09:55:00,2.02156,2.02201,2.02156,2.02201,8000000.0
2009-12-14 09:56:00,2.02227,2.02229,2.02192,2.02204,10000000.0
2009-12-14 09:57:00,2.02174,2.02277,2.02174,2.02277,8000000.0
2009-12-14 09:58:00,2.02298,2.02303,2.02285,2.02295,7000000.0
2009-12-14 09:59:00,2.023,2.02317,2.02299,2.0231,6000000.0
2009-12-14 10:00:00,2.02343,2.02353,2.02311,2.02311,10000000.0
2009-12-14 10:01:00,2.02282,2.02291,2.02275,2.0229,10000000.0
2009-12-14 10:02:00,2.02256,2.02276,2.02256,2.02276,5000000.0
2009-12-14 10:03:00,2.02275,2.02282,2.02251,2.02251,7000000.0
2009-12-14 10:04:00,2.02243,2.02299,2.02243,2.02298,7000000.0
2009-12-14 10:05:00,2.02283,2.02283,2.02254,2.02254,11000000.0
2009-12-14 10:06:00,2.02254,2.02254,2.02204,2.02204,7000000.0
2009-12-14 10:07:00,2.02198,2.02234,2.02192,2.0223,7000000.0
2009-12-14 10:08:00,2.02242,2.02244,2.02225,2.02225,5000000.0
2009-12-14 10:09:00,2.02211,2.02232,2.02197,2.02232,7000000.0
2009-12-14 10:10:00,2.02234,2.02234,2.0221,2.02212,7000000.0
2009-12-14 10:11:00,2.02253,2.02253,2.0223,2.02238,7000000.0
2009-12-14 10:12:00,2.02233,2.0224,2.0219,2.02227,8000000.0
2009-12-14 10:13:00,2.02242,2.02253,2.02242,2.02253,8000000.0
2009-12-14 10:14:00,2.02249,2.02278,2.02232,2.02278,7000000.0
2009-12-14 10:15:00,2.02287,2.02306,2.02281,2.02281,10000000.0
2009-12-14 10:16:00,2.02277,2.02294,2.02269,2.02269,7000000.0
2009-12-14 10:17:00,2.02276,2.02276,2.02254,2.0227,11000000.0
2009-12-14 10:18:00,2.02243,2.02263,2.02243,2.02263,8000000.0
2009-12-14 10:19:00,2.02275,2.02295,2.02258,2.02295,9000000.0
2009-12-14 10:20:00,2.02305,2.02339,2.02305,2.02314,7000000.0
2009-12-14 10:21:00,2.023,2.0231,2.02274,2.02274,8000000.0
2009-12-14 10:22:00,2.02253,2.02253,2.02227,2.02251,7000000.0
2009-12-14 10:23:00,2.02233,2.02233,2.02207,2.02214,7000000.0
2009-12-14 10:24:00,2.02247,2.02249,2.02228,2.02244,7000000.0
2009-12-14 10:25:00,2.02238,2.02249,2.02223,2.02249,9000000.0
2009-12-14 10:26:00,2.02259,2.0227,2.02241,2.02248,11000000.0
2009-12-14 10:27:00,2.02237,2.02269,2.02219,2.02269,8000000.0
2009-12-14 10:28:00,2.02279,2.02288,2.02271,2.02273,6000000.0
2009-12-14 10:29:00,2.02266,2.02303,2.02266,2.02294,8000000.0
2009-12-14 10:30:00,2.02257,2.02264,2.02242,2.02255,8000000.0
2009-12-14 10:31:00,2.02252,2.02259,2.0223,2.02258,7000000.0
2009-12-14 10:32:00,2.02256,2.02256,2.02236,2.02237,9000000.0
2009-12-14 10:33:00,2.02198,2.0222,2.02198,2.02216,7000000.0
2009-12-14 10:34:00,2.02238,2.02243,2.02225,2.02235,7000000.0
2009-12-14 10:35:00,2.02229,2.02233,2.022,2.0221,7000000.0
2009-12-14 10:36:00,2.02207,2.02207,2.02162,2.02182,8000000.0
2009-12-14 10:37:00,2.02169,2.02169,2.02128,2.02128,8000000.0
2009-12-14 10:38:00,2.02118,2.02127,2.02113,2.02127,10000000.0
2009-12-14 10:39:00,2.0215,2.02162,2.02137,2.02162,8000000.0
2009-12-14 10:40:00,2.02204,2.02204,2.02174,2.02183,7000000.0
2009-12-14 10:41:00,2.02208,2.02227,2.02208,2.02227,5000000.0
2009-12-14 10:42:00,2.02216,2.02216,2.02175,2.02175,7000000.0
2009-12-14 10:43:00,2.0218,2.02192,2.02151,2.02192,10000000.0
2009-12-14 10:44:00,2.02203,2.02221,2.02203,2.02221,7000000.0
2009-12-14 10:45:00,2.02232,2.02232,2.02219,2.02228,8000000.0
2009-12-14 10:46:00,2.02212,2.0224,2.02209,2.0224,8000000.0
2009-12-14 10:47:00,2.02255,2.02279,2.02248,2.02278,7000000.0
2009-12-14 10:48:00,2.02295,2.02295,2.02279,2.02292,8000000.0
2009-12-14 10:49:00,2.02294,2.02294,2.02271,2.02271,9000000.0
2009-12-14 10:50:00,2.02264,2.0227,2.0225,2.02256,8000000.0
2009-12-14 10:51:00,2.02255,2.02255,2.02171,2.02171,9000000.0
2009-12-14 10:52:00,2.02157,2.02157,2.02126,2.02126,8000000.0
2009-12-14 10:53:00,2.02167,2.02194,2.02159,2.02194,9000000.0
2009-12-14 10:54:00,2.02211,2.02211,2.02166,2.02166,6000000.0
2009-12-14 10:55:00,2.02148,2.02148,2.02119,2.02123,5000000.0
2009-12-14 10:56:00,2.02128,2.02151,2.01913,2.02151,7000000.0
2009-12-14 10:57:00,2.02185,2.02214,2.02169,2.02214,8000000.0
2009-12-14 10:58:00,2.0225,2.02273,2.0225,2.02273,7000000.0
2009-12-14 10:59:00,2.0225,2.02258,2.02243,2.02254,5000000.0
2009-12-14 11:00:00,2.02275,2.02302,2.02152,2.02152,7000000.0
2009-12-14 11:01:00,2.02302,2.0231,2.02278,2.02278,5000000.0
2009-12-14 11:02:00,2.02275,2.02289,2.02275,2.02289,7000000.0
2009-12-14 11:03:00,2.02268,2.02282,2.02268,2.02279,11000000.0
2009-12-14 11:04:00,2.02261,2.02278,2.02261,2.02268,11000000.0
2009-12-14 11:05:00,2.02269,2.0227,2.02256,2.02256,7000000.0
2009-12-14 11:06:00,2.02242,2.02257,2.02238,2.02238,6000000.0
2009-12-14 11:07:00,2.02252,2.02269,2.02252,2.02256,7000000.0
2009-12-14 11:08:00,2.02265,2.02267,2.02246,2.02256,9000000.0
2009-12-14 11:09:00,2.02271,2.02303,2.02271,2.02303,8000000.0
2009-12-14 11:10:00,2.02294,2.02294,2.02266,2.02266,8000000.0
2009-12-14 11:11:00,2.0229,2.0229,2.02264,2.02267,10000000.0
2009-12-14 11:12:00,2.02273,2.02304,2.02273,2.02304,7000000.0
2009-12-14 11:13:00,2.02308,2.02321,2.02265,2.02265,11000000.0
2009-12-14 11:14:00,2.02274,2.02274,2.02224,2.02227,11000000.0
2009-12-14 11:15:00,2.02188,2.02188,2.02157,2.02164,7000000.0
2009-12-14 11:16:00,2.02168,2.02168,2.02148,2.02148,7000000.0
2009-12-14 11:17:00,2.02164,2.02189,2.02164,2.02176,7000000.0
2009-12-14 11:18:00,2.02143,2.02143,2.02106,2.02111,10000000.0
2009-12-14 11:19:00,2.02105,2.02105,2.0209,2.02091,11000000.0
2009-12-14 11:20:00,2.02059,2.02082,2.02059,2.02067,8000000.0
2009-12-14 11:21:00,2.02081,2.02098,2.02076,2.0209,7000000.0
2009-12-14 11:22:00,2.02154,2.02169,2.02146,2.02169,8000000.0
2009-12-14 11:23:00,2.0213,2.0217,2.02126,2.0217,5000000.0
2009-12-14 11:24:00,2.02177,2.02177,2.02161,2.02165,7000000.0
2009-12-14 11:25:00,2.02165,2.02181,2.02165,2.02168,8000000.0
2009-12-14 11:26:00,2.02146,2.02178,2.02146,2.02172,6000000.0
2009-12-14 11:27:00,2.02177,2.02196,2.02173,2.02196,8000000.0
2009-12-14 11:28:00,2.02234,2.02242,2.02219,2.02222,7000000.0
2009-12-14 11:29:00,2.02204,2.02204,2.02177,2.02177,8000000.0
2009-12-14 11:30:00,2.02166,2.02172,2.02155,2.02155,7000000.0
2009-12-14 11:31:00,2.02157,2.0216,2.02107,2.02107,11000000.0
2009-12-14 11:32:00,2.02136,2.02136,2.02112,2.02112,11000000.0
2009-12-14 11:33:00,2.021,2.02107,2.02091,2.02094,7000000.0
2009-12-14 11:34:00,2.02127,2.02132,2.02119,2.02124,7000000.0
2009-12-14 11:35:00,2.02138,2.02138,2.02089,2.02115,10000000.0
2009-12-14 11:36:00,2.02115,2.0212,2.021,2.021,8000000.0
2009-12-14 11:37:00,2.02102,2.02102,2.0206,2.02081,8000000.0
2009-12-14 11:38:00,2.02075,2.02075,2.02069,2.0207,6000000.0
2009-12-14 11:39:00,2.02063,2.02065,2.02038,2.02038,6000000.0
2009-12-14 11:40:00,2.0207,2.02086,2.02063,2.0207,11000000.0
2009-12-14 11:41:00,2.02037,2.02042,2.02018,2.02036,11000000.0
2009-12-14 11:42:00,2.01998,2.01998,2.01946,2.01946,11000000.0
2009-12-14 11:43:00,2.01945,2.01958,2.01943,2.01943,7000000.0
2009-12-14 11:44:00,2.01953,2.01953,2.01922,2.01922,7000000.0
2009-12-14 11:45:00,2.01893,2.01937,2.01893,2.01937,11000000.0
2009-12-14 11:46:00,2.01938,2.01938,2.01912,2.01913,5000000.0
2009-12-14 11:47:00,2.01908,2.01921,2.01874,2.01874,9000000.0
2009-12-14 11:48:00,2.01871,2.0191,2.01871,2.01891,10000000.0
2009-12-14 11:49:00,2.01947,2.01966,2.01947,2.01951,7000000.0
2009-12-14 11:50:00,2.01956,2.01961,2.01926,2.01926,7000000.0
2009-12-14 11:51:00,2.01922,2.01922,2.01874,2.019,8000000.0
2009-12-14 11:52:00,2.01895,2.01916,2.01895,2.01916,10000000.0
2009-12-14 11:53:00,2.01914,2.01914,2.01891,2.01891,10000000.0
2009-12-14 11:54:00,2.01985,2.02016,2.01985,2.02016,9000000.0
2009-12-14 11:55:00,2.02021,2.02033,2.0201,2.0201,6000000.0
2009-12-14 11:56:00,2.02012,2.02016,2.01997,2.02015,11000000.0
2009-12-14 11:57:00,2.0202,2.0202,2.01982,2.01983,8000000.0
2009-12-14 11:58:00,2.01986,2.02027,2.01986,2.02027,9000000.0
2009-12-14 11:59:00,2.02025,2.02045,2.02019,2.02019,7000000.0
2009-12-14 12:00:00,2.02038,2.02053,2.02023,2.02053,7000000.0
2009-12-14 12:01:00,2.02084,2.0209,2.02056,2.02056,10000000.0
2009-12-14 12:02:00,2.02044,2.02052,2.02035,2.02052,10000000.0
2009-12-14 12:03:00,2.02016,2.02032,2.02016,2.02032,7000000.0
2009-12-14 12:04:00,2.02039,2.02039,2.02028,2.02036,9000000.0
2009-12-14 12:05:00,2.02019,2.0203,2.02013,2.02013,11000000.0
2009-12-14 12:06:00,2.02019,2.02022,2.02,2.02002,7000000.0
2009-12-14 12:07:00,2.02002,2.02012,2.01991,2.01993,7000000.0
2009-12-14 12:08:00,2.01996,2.02006,2.01989,2.01993,9000000.0
2009-12-14 12:09:00,2.01996,2.02011,2.01985,2.01985,8000000.0
2009-12-14 12:10:00,2.02026,2.02044,2.02017,2.02017,6000000.0
2009-12-14 12:11:00,2.02016,2.0203,2.02007,2.02016,7000000.0
2009-12-14 12:12:00,2.02001,2.02069,2.01987,2.02069,7000000.0
2009-12-14 12:13:00,2.02129,2.02165,2.0212,2.0215,10000000.0
2009-12-14 12:14:00,2.02139,2.02145,2.02109,2.02109,8000000.0
2009-12-14 12:15:00,2.02085,2.02094,2.02083,2.02092,5000000.0
2009-12-14 12:16:00,2.021,2.0211,2.02087,2.02103,8000000.0
2009-12-14 12:17:00,2.02103,2.02103,2.02093,2.02101,8000000.0
2009-12-14 12:18:00,2.02102,2.02122,2.02081,2.02081,11000000.0
2009-12-14 12:19:00,2.02065,2.02076,2.02056,2.02066,8000000.0
2009-12-14 12:20:00,2.02133,2.02141,2.02117,2.02129,10000000.0
2009-12-14 12:21:00,2.02068,2.02079,2.01893,2.01893,7000000.0
2009-12-14 12:22:00,2.02094,2.021,2.02077,2.02086,8000000.0
2009-12-14 12:23:00,2.0209,2.0209,2.02012,2.02012,7000000.0
2009-12-14 12:24:00,2.02022,2.02022,2.01979,2.0198,7000000.0
2009-12-14 12:25:00,2.01978,2.01978,2.01932,2.01942,6000000.0
2009-12-14 12:26:00,2.01907,2.01907,2.01882,2.01882,8000000.0
2009-12-14 12:27:00,2.01862,2.01873,2.01851,2.01873,10000000.0
2009-12-14 12:28:00,2.01916,2.01943,2.01903,2.01943,9000000.0
2009-12-14 12:29:00,2.01963,2.01973,2.01948,2.01957,6000000.0
2009-12-14 12:30:00,2.01942,2.01954,2.01927,2.01954,7000000.0
2009-12-14 12:31:00,2.01927,2.01935,2.01919,2.01934,11000000.0
2009-12-14 12:32:00,2.01955,2.01996,2.01955,2.01987,7000000.0
2009-12-14 12:33:00,2.02007,2.02022,2.02002,2.02002,7000000.0
2009-12-14 12:34:00,2.01981,2.02016,2.01981,2.02016,7000000.0
2009-12-14 12:35:00,2.02025,2.02029,2.02025,2.02027,8000000.0
2009-12-14 12:36:00,2.02025,2.02039,2.02017,2.02017,8000000.0
2009-12-14 12:37:00,2.0201,2.02041,2.0201,2.0203,9000000.0
2009-12-14 12:38:00,2.0201,2.02025,2.01993,2.02015,8000000.0
2009-12-14 12:39:00,2.01984,2.02003,2.01984,2.01988,9000000.0
2009-12-14 12:40:00,2.01983,2.02003,2.01969,2.01969,7000000.0
2009-12-14 12:41:00,2.01932,2.01932,2.0192,2.01932,8000000.0
2009-12-14 12:42:00,2.01922,2.01922,2.019,2.019,5000000.0
2009-12-14 12:43:00,2.01882,2.0189,2.01863,2.01863,9000000.0
2009-12-14 12:44:00,2.01881,2.01883,2.01865,2.01883,8000000.0
2009-12-14 12:45:00,2.01848,2.01872,2.01834,2.01834,5000000.0
2009-12-14 12:46:00,2.01843,2.01881,2.01843,2.01881,9000000.0
2009-12-14 12:47:00,2.01882,2.01897,2.01868,2.01885,8000000.0
2009-12-14 12:48:00,2.0188,2.01896,2.01869,2.01887,11000000.0
2009-12-14 12:49:00,2.01907,2.01939,2.01907,2.01928,7000000.0
2009-12-14 12:50:00,2.01928,2.01948,2.01922,2.01929,7000000.0
2009-12-14 12:51:00,2.01936,2.01952,2.01935,2.01944,8000000.0
2009-12-14 12:52:00,2.01954,2.01981,2.01946,2.01981,6000000.0
2009-12-14 12:53:00,2.0198,2.0198,2.01954,2.01954,8000000.0
2009-12-14 12:54:00,2.01948,2.01948,2.01868,2.01868,7000000.0
2009-12-14 12:55:00,2.01832,2.01832,2.01807,2.01822,8000000.0
2009-12-14 12:56:00,2.01808,2.01814,2.01804,2.01812,7000000.0
2009-12-14 12:57:00,2.01824,2.01837,2.01824,2.01837,7000000.0
2009-12-14 12:58:00,2.01831,2.0188,2.01831,2.0188,8000000.0
2009-12-14 12:59:00,2.01883,2.01886,2.0185,2.01864,7000000.0
2009-12-14 13:00:00,2.01886,2.01981,2.01886,2.01981,5000000.0
2009-12-14 13:01:00,2.01953,2.01971,2.01931,2.01942,8000000.0
2009-12-14 13:02:00,2.01932,2.01938,2.01907,2.01938,7000000.0
2009-12-14 13:03:00,2.01952,2.01969,2.01951,2.01969,8000000.0
2009-12-14 13:04:00,2.01958,2.01978,2.01955,2.01978,7000000.0
2009-12-14 13:05:00,2.01979,2.01995,2.0197,2.01995,8000000.0
2009-12-14 13:06:00,2.02013,2.02017,2.01991,2.01998,7000000.0
2009-12-14 13:07:00,2.01973,2.01976,2.0197,2.0197,5000000.0
2009-12-14 13:08:00,2.01975,2.01988,2.01956,2.01957,10000000.0
2009-12-14 13:09:00,2.01964,2.01975,2.01956,2.0197,7000000.0
2009-12-14 13:10:00,2.01977,2.01977,2.01956,2.01959,9000000.0
2009-12-14 13:11:00,2.01941,2.01952,2.01921,2.01944,8000000.0
2009-12-14 13:12:00,2.01938,2.01965,2.01932,2.01958,8000000.0
2009-12-14 13:13:00,2.01995,2.02097,2.01995,2.02097,9000000.0
2009-12-14 13:14:00,2.02037,2.0215,2.02037,2.0215,6000000.0
2009-12-14 13:15:00,2.0221,2.02227,2.02145,2.02145,8000000.0
2009-12-14 13:16:00,2.02169,2.02174,2.0216,2.02163,8000000.0
2009-12-14 13:17:00,2.02176,2.02198,2.02176,2.02186,9000000.0
2009-12-14 13:18:00,2.0218,2.0218,2.02148,2.0215,10000000.0
2009-12-14 13:19:00,2.02152,2.02167,2.0215,2.02167,5000000.0
2009-12-14 13:20:00,2.02177,2.02177,2.02156,2.02166,8000000.0
2009-12-14 13:21:00,2.02164,2.02165,2.02124,2.02124,7000000.0
2009-12-14 13:22:00,2.02076,2.02079,2.02057,2.02078,11000000.0
2009-12-14 13:23:00,2.02061,2.02076,2.0205,2.0205,8000000.0
2009-12-14 13:24:00,2.02019,2.02025,2.02014,2.02014,7000000.0
2009-12-14 13:25:00,2.02003,2.02004,2.01986,2.01986,5000000.0
2009-12-14 13:26:00,2.01987,2.01987,2.01967,2.01986,10000000.0
2009-12-14 13:27:00,2.01962,2.0198,2.01961,2.01961,8000000.0
2009-12-14 13:28:00,2.01973,2.01984,2.01972,2.01984,21000000.0
2009-12-14 13:29:00,2.01985,2.02023,2.01985,2.02023,17000000.0
2009-12-14 13:30:00,2.02049,2.02067,2.02049,2.02067,7000000.0
2009-12-14 13:31:00,2.02063,2.02063,2.02052,2.0206,9000000.0
2009-12-14 13:32:00,2.02061,2.02061,2.02043,2.02043,14000000.0
2009-12-14 13:33:00,2.02057,2.02057,2.02029,2.02029,14000000.0
2009-12-14 13:34:00,2.02027,2.02042,2.02026,2.02042,31000000.0
2009-12-14 13:35:00,2.02046,2.02046,2.01999,2.01999,17000000.0
2009-12-14 13:36:00,2.01982,2.01982,2.01958,2.01958,24000000.0
2009-12-14 13:37:00,2.01929,2.01929,2.01874,2.01874,10000000.0
2009-12-14 13:38:00,2.01868,2.01888,2.0185,2.01869,18000000.0
2009-12-14 13:39:00,2.01852,2.01861,2.01846,2.01856,15000000.0
2009-12-14 13:40:00,2.01877,2.01877,2.01847,2.01858,29000000.0
2009-12-14 13:41:00,2.01901,2.01901,2.01845,2.01845,13000000.0
2009-12-14 13:42:00,2.01838,2.01856,2.01833,2.01844,8000000.0
2009-12-14 13:43:00,2.01871,2.0189,2.01871,2.0189,2000000.0
2009-12-14 13:44:00,2.01973,2.0202,2.01973,2.02006,26000000.0
2009-12-14 13:45:00,2.02019,2.02056,2.02018,2.02018,22000000.0
2009-12-14 13:46:00,2.02002,2.02015,2.02,2.02,19000000.0
2009-12-14 13:47:00,2.02011,2.02052,2.02011,2.02052,17000000.0
2009-12-14 13:48:00,2.0207,2.02078,2.02063,2.02078,22000000.0
2009-12-14 13:49:00,2.02073,2.02103,2.02073,2.02103,24000000.0
2009-12-14 13:50:00,2.02086,2.02097,2.02084,2.02097,15000000.0
2009-12-14 13:51:00,2.02085,2.02086,2.02058,2.02058,22000000.0
2009-12-14 13:52:00,2.02018,2.02036,2.0201,2.02015,32000000.0
2009-12-14 13:53:00,2.02005,2.02005,2.01974,2.01974,28000000.0
2009-12-14 13:54:00,2.01999,2.02048,2.01999,2.02028,31000000.0
2009-12-14 13:55:00,2.02048,2.0205,2.02037,2.0205,20000000.0
2009-12-14 13:56:00,2.02023,2.02025,2.02009,2.02011,24000000.0
2009-12-14 13:57:00,2.01983,2.02004,2.01976,2.01992,34000000.0
2009-12-14 13:58:00,2.02,2.021,2.02,2.021,16000000.0
2009-12-14 13:59:00,2.02103,2.02123,2.02099,2.02122,30000000.0
2009-12-14 14:00:00,2.02147,2.02158,2.02143,2.02155,39000000.0
2009-12-14 14:01:00,2.02154,2.02163,2.02154,2.02163,30000000.0
2009-12-14 14:02:00,2.02155,2.02155,2.02126,2.02126,19000000.0
2009-12-14 14:03:00,2.02144,2.02148,2.02131,2.02148,23000000.0
2009-12-14 14:04:00,2.02136,2.0214,2.02127,2.02128,33000000.0
2009-12-14 14:05:00,2.02121,2.02121,2.02112,2.02114,28000000.0
2009-12-14 14:06:00,2.02136,2.02159,2.02136,2.02155,31000000.0
2009-12-14 14:07:00,2.02165,2.02196,2.0214,2.02188,31000000.0
2009-12-14 14:08:00,2.02172,2.02181,2.02157,2.02157,27000000.0
2009-12-14 14:09:00,2.02147,2.02147,2.02106,2.02112,27000000.0
2009-12-14 14:10:00,2.02084,2.0209,2.02065,2.02073,24000000.0
2009-12-14 14:11:00,2.02062,2.02062,2.02047,2.02054,21000000.0
2009-12-14 14:12:00,2.0207,2.02083,2.02048,2.02048,22000000.0
2009-12-14 14:13:00,2.0205,2.02052,2.02037,2.02051,13000000.0
2009-12-14 14:14:00,2.02076,2.0209,2.02075,2.02089,21000000.0
2009-12-14 14:15:00,2.02096,2.02096,2.02061,2.02074,25000000.0
2009-12-14 14:16:00,2.02112,2.02166,2.02112,2.02166,26000000.0
2009-12-14 14:17:00,2.02194,2.02228,2.02194,2.02213,32000000.0
2009-12-14 14:18:00,2.02183,2.02183,2.02177,2.02181,27000000.0
2009-12-14 14:19:00,2.02146,2.02157,2.02142,2.02155,35000000.0
2009-12-14 14:20:00,2.02167,2.02178,2.02144,2.02144,32000000.0
2009-12-14 14:21:00,2.02146,2.02155,2.02128,2.02128,39000000.0
2009-12-14 14:22:00,2.02116,2.02127,2.02104,2.02116,22000000.0
2009-12-14 14:23:00,2.02104,2.02116,2.02096,2.02106,40000000.0
2009-12-14 14:24:00,2.02095,2.02103,2.02068,2.02071,10000000.0
2009-12-14 14:25:00,2.02076,2.02088,2.02059,2.02088,35000000.0
2009-12-14 14:26:00,2.02064,2.02064,2.02024,2.02027,18000000.0
2009-12-14 14:27:00,2.0202,2.0204,2.02014,2.02019,28000000.0
2009-12-14 14:28:00,2.02049,2.02053,2.0203,2.02043,21000000.0
2009-12-14 14:29:00,2.02048,2.02064,2.02034,2.02064,16000000.0
2009-12-14 14:30:00,2.02122,2.02126,2.02076,2.0212,25000000.0
2009-12-14 14:31:00,2.02081,2.02085,2.02069,2.02082,26000000.0
2009-12-14 14:32:00,2.02087,2.02102,2.02087,2.02102,32000000.0
2009-12-14 14:33:00,2.02094,2.02118,2.02094,2.02094,20000000.0
2009-12-14 14:34:00,2.021,2.02114,2.02098,2.02101,25000000.0
2009-12-14 14:35:00,2.02109,2.0212,2.02091,2.02091,23000000.0
2009-12-14 14:36:00,2.02079,2.0209,2.02078,2.0209,11000000.0
2009-12-14 14:37:00,2.02089,2.02099,2.02089,2.02099,41000000.0
2009-12-14 14:38:00,2.02089,2.02096,2.02077,2.02095,54000000.0
2009-12-14 14:39:00,2.02096,2.02096,2.02078,2.02083,36000000.0
2009-12-14 14:40:00,2.02084,2.02086,2.02064,2.02064,36000000.0
2009-12-14 14:41:00,2.02063,2.02063,2.02055,2.02055,41000000.0
2009-12-14 14:42:00,2.0205,2.0205,2.02029,2.02029,19000000.0
2009-12-14 14:43:00,2.02029,2.02042,2.02017,2.02042,20000000.0
2009-12-14 14:44:00,2.02044,2.02047,2.02039,2.0204,25000000.0
2009-12-14 14:45:00,2.02042,2.02042,2.02032,2.02033,33000000.0
2009-12-14 14:46:00,2.02012,2.02023,2.02008,2.02008,11000000.0
2009-12-14 14:47:00,2.01999,2.02017,2.01999,2.02016,7000000.0
2009-12-14 14:48:00,2.0203,2.02069,2.0203,2.02069,21000000.0
2009-12-14 14:49:00,2.02072,2.02072,2.02051,2.02059,32000000.0
2009-12-14 14:50:00,2.02057,2.02057,2.0202,2.0202,33000000.0
2009-12-14 14:51:00,2.02012,2.02017,2.02005,2.02017,37000000.0
2009-12-14 14:52:00,2.02017,2.02035,2.02016,2.02035,17000000.0
2009-12-14 14:53:00,2.02044,2.02044,2.02022,2.02022,22000000.0
2009-12-14 14:54:00,2.02022,2.02044,2.02001,2.02001,17000000.0
2009-12-14 14:55:00,2.01967,2.01967,2.01937,2.01937,7000000.0
2009-12-14 14:56:00,2.01892,2.01898,2.01866,2.01872,21000000.0
2009-12-14 14:57:00,2.01843,2.01843,2.01819,2.01819,12000000.0
2009-12-14 14:58:00,2.01804,2.0181,2.01784,2.01799,31000000.0
2009-12-14 14:59:00,2.01792,2.01793,2.01779,2.01779,20000000.0
2009-12-14 15:00:00,2.01797,2.01818,2.01787,2.01787,32000000.0
2009-12-14 15:01:00,2.01781,2.01847,2.01781,2.01845,14000000.0
2009-12-14 15:02:00,2.01859,2.01859,2.01809,2.01847,26000000.0
2009-12-14 15:03:00,2.01849,2.01849,2.01828,2.01836,30000000.0
2009-12-14 15:04:00,2.01832,2.01844,2.01814,2.01825,29000000.0
2009-12-14 15:05:00,2.01843,2.01885,2.01843,2.01885,28000000.0
2009-12-14 15:06:00,2.01899,2.01934,2.01899,2.01928,16000000.0
2009-12-14 15:07:00,2.01933,2.01936,2.01903,2.01903,26000000.0
2009-12-14 15:08:00,2.01893,2.01914,2.01893,2.01914,25000000.0
2009-12-14 15:09:00,2.01922,2.0194,2.01912,2.01912,34000000.0
2009-12-14 15:10:00,2.01882,2.01898,2.01872,2.01876,36000000.0
2009-12-14 15:11:00,2.01845,2.0186,2.01816,2.0186,27000000.0
2009-12-14 15:12:00,2.01898,2.01898,2.01866,2.01869,26000000.0
2009-12-14 15:13:00,2.01874,2.019,2.01874,2.01899,41000000.0
2009-12-14 15:14:00,2.01921,2.0196,2.01921,2.0196,30000000.0
2009-12-14 15:15:00,2.01955,2.01955,2.01925,2.01932,21000000.0
2009-12-14 15:16:00,2.01918,2.01923,2.01865,2.01865,9000000.0
2009-12-14 15:17:00,2.01918,2.01919,2.01906,2.01914,26000000.0
2009-12-14 15:18:00,2.01917,2.01917,2.01885,2.01892,10000000.0
2009-12-14 15:19:00,2.01889,2.01889,2.0187,2.01883,16000000.0
2009-12-14 15:20:00,2.01892,2.01892,2.01868,2.01884,20000000.0
2009-12-14 15:21:00,2.0187,2.0187,2.01855,2.01866,12000000.0
2009-12-14 15:22:00,2.01835,2.01837,2.0183,2.01837,22000000.0
2009-12-14 15:23:00,2.01825,2.01825,2.01798,2.01804,36000000.0
2009-12-14 15:24:00,2.01771,2.01784,2.01766,2.01766,20000000.0
2009-12-14 15:25:00,2.01762,2.01777,2.01755,2.01756,14000000.0
2009-12-14 15:26:00,2.01764,2.01782,2.01753,2.0178,40000000.0
2009-12-14 15:27:00,2.01779,2.01795,2.0177,2.01795,32000000.0
2009-12-14 15:28:00,2.01837,2.01847,2.01823,2.01834,55000000.0
2009-12-14 15:29:00,2.0183,2.01838,2.01638,2.01638,47000000.0
2009-12-14 15:30:00,2.0161,2.0181,2.01557,2.0181,71000000.0
2009-12-14 15:31:00,2.01819,2.01819,2.01779,2.01779,58000000.0
2009-12-14 15:32:00,2.01789,2.01817,2.01786,2.01788,25000000.0
2009-12-14 15:33:00,2.01758,2.01783,2.01758,2.01782,32000000.0
2009-12-14 15:34:00,2.01769,2.01782,2.01768,2.01777,22000000.0
2009-12-14 15:35:00,2.01807,2.01855,2.01801,2.01826,30000000.0
2009-12-14 15:36:00,2.01832,2.01855,2.01814,2.01855,23000000.0
2009-12-14 15:37:00,2.01863,2.01872,2.01861,2.01872,24000000.0
2009-12-14 15:38:00,2.0184,2.01873,2.0184,2.01861,61000000.0
2009-12-14 15:39:00,2.01857,2.01857,2.0183,2.01833,40000000.0
2009-12-14 15:40:00,2.01843,2.01909,2.01843,2.01909,37000000.0
2009-12-14 15:41:00,2.0193,2.0193,2.01906,2.01914,43000000.0
2009-12-14 15:42:00,2.01933,2.01933,2.01901,2.0192,41000000.0
2009-12-14 15:43:00,2.01908,2.01933,2.01908,2.01926,30000000.0
2009-12-14 15:44:00,2.01925,2.01925,2.01895,2.01895,29000000.0
2009-12-14 15:45:00,2.01832,2.01835,2.01823,2.01823,36000000.0
2009-12-14 15:46:00,2.01815,2.01817,2.01802,2.01804,24000000.0
2009-12-14 15:47:00,2.01836,2.01912,2.01836,2.01912,31000000.0
2009-12-14 15:48:00,2.01935,2.01935,2.01907,2.01915,33000000.0
2009-12-14 15:49:00,2.01924,2.01986,2.01924,2.01986,25000000.0
2009-12-14 15:50:00,2.02014,2.02021,2.01991,2.02008,11000000.0
2009-12-14 15:51:00,2.02047,2.02047,2.02023,2.02023,37000000.0
2009-12-14 15:52:00,2.02016,2.02022,2.02002,2.02022,23000000.0
2009-12-14 15:53:00,2.02026,2.0204,2.02026,2.0203,15000000.0
2009-12-14 15:54:00,2.02018,2.02018,2.01983,2.01983,26000000.0
2009-12-14 15:55:00,2.01961,2.01961,2.0192,2.0192,33000000.0
2009-12-14 15:56:00,2.01926,2.01979,2.01926,2.01979,36000000.0
2009-12-14 15:57:00,2.01971,2.01977,2.01957,2.01957,34000000.0
2009-12-14 15:58:00,2.01952,2.01971,2.01952,2.01962,24000000.0
2009-12-14 15:59:00,2.01963,2.01963,2.01841,2.01841,23000000.0
2009-12-14 16:00:00,2.01848,2.01884,2.01848,2.01884,51000000.0
2009-12-14 16:01:00,2.01866,2.01891,2.0186,2.01891,31000000.0
2009-12-14 16:02:00,2.01892,2.01909,2.01887,2.01905,29000000.0
2009-12-14 16:03:00,2.01884,2.01906,2.01884,2.01893,51000000.0
2009-12-14 16:04:00,2.01885,2.01885,2.01857,2.01858,38000000.0
2009-12-14 16:05:00,2.01856,2.01872,2.01853,2.01871,37000000.0
2009-12-14 16:06:00,2.01888,2.01905,2.01888,2.01904,33000000.0
2009-12-14 16:07:00,2.01889,2.01909,2.01886,2.01909,37000000.0
2009-12-14 16:08:00,2.01918,2.01922,2.01884,2.01884,37000000.0
2009-12-14 16:09:00,2.01864,2.01913,2.01864,2.01913,44000000.0
2009-12-14 16:10:00,2.0194,2.0194,2.01924,2.01935,41000000.0
2009-12-14 16:11:00,2.01893,2.01893,2.0182,2.0182,27000000.0
2009-12-14 16:12:00,2.01773,2.01791,2.01773,2.01774,22000000.0
2009-12-14 16:13:00,2.01762,2.01762,2.01734,2.01751,38000000.0
2009-12-14 16:14:00,2.01755,2.01779,2.01755,2.0177,41000000.0
2009-12-14 16:15:00,2.01798,2.01798,2.01777,2.01793,42000000.0
2009-12-14 16:16:00,2.01772,2.01783,2.01754,2.01755,45000000.0
2009-12-14 16:17:00,2.01766,2.01777,2.01756,2.01777,22000000.0
2009-12-14 16:18:00,2.01768,2.01776,2.01762,2.01771,49000000.0
2009-12-14 16:19:00,2.01743,2.01758,2.01742,2.01749,27000000.0
2009-12-14 16:20:00,2.01753,2.01786,2.01753,2.01781,52000000.0
2009-12-14 16:21:00,2.01775,2.01775,2.01751,2.01772,37000000.0
2009-12-14 16:22:00,2.01768,2.01776,2.01743,2.01759,50000000.0
2009-12-14 16:23:00,2.01778,2.01845,2.01778,2.01845,48000000.0
2009-12-14 16:24:00,2.0186,2.0187,2.01773,2.0181,44000000.0
2009-12-14 16:25:00,2.018,2.018,2.01778,2.01778,28000000.0
2009-12-14 16:26:00,2.01798,2.01814,2.01798,2.01814,41000000.0
2009-12-14 16:27:00,2.01778,2.01778,2.01747,2.01751,46000000.0
2009-12-14 16:28:00,2.01745,2.01771,2.01732,2.01771,34000000.0
2009-12-14 16:29:00,2.0177,2.01783,2.0177,2.01783,24000000.0
2009-12-14 16:30:00,2.01792,2.01812,2.01785,2.01785,43000000.0
2009-12-14 16:31:00,2.01784,2.01799,2.01769,2.0178,36000000.0
2009-12-14 16:32:00,2.01785,2.01798,2.01774,2.01797,34000000.0
2009-12-14 16:33:00,2.01792,2.01792,2.01765,2.01775,41000000.0
2009-12-14 16:34:00,2.01766,2.0178,2.01764,2.01766,29000000.0
2009-12-14 16:35:00,2.0179,2.0179,2.0176,2.01776,53000000.0
2009-12-14 16:36:00,2.01781,2.01805,2.01756,2.01756,43000000.0
2009-12-14 16:37:00,2.01768,2.01788,2.01764,2.01781,56000000.0
2009-12-14 16:38:00,2.01802,2.01811,2.01788,2.01792,34000000.0
2009-12-14 16:39:00,2.01792,2.01792,2.01764,2.01768,43000000.0
2009-12-14 16:40:00,2.01796,2.01802,2.01725,2.01802,63000000.0
2009-12-14 16:41:00,2.01819,2.01819,2.01779,2.01802,44000000.0
2009-12-14 16:42:00,2.01765,2.01773,2.01737,2.01766,57000000.0
2009-12-14 16:43:00,2.01765,2.01778,2.01744,2.01744,20000000.0
2009-12-14 16:44:00,2.01761,2.01761,2.01716,2.0174,34000000.0
2009-12-14 16:45:00,2.01759,2.01759,2.0173,2.01747,41000000.0
2009-12-14 16:46:00,2.01719,2.01719,2.01674,2.01674,59000000.0
2009-12-14 16:47:00,2.01731,2.01764,2.01731,2.01762,55000000.0
2009-12-14 16:48:00,2.01756,2.01756,2.01735,2.01752,46000000.0
2009-12-14 16:49:00,2.0177,2.01773,2.0174,2.01763,35000000.0
2009-12-14 16:50:00,2.01764,2.01767,2.01746,2.01761,45000000.0
2009-12-14 16:51:00,2.01745,2.01764,2.01735,2.01758,30000000.0
2009-12-14 16:52:00,2.01762,2.01762,2.01731,2.01731,30000000.0
2009-12-14 16:53:00,2.01693,2.01698,2.01686,2.01692,19000000.0
2009-12-14 16:54:00,2.01673,2.01683,2.01663,2.01663,18000000.0
2009-12-14 16:55:00,2.01668,2.0171,2.01668,2.0171,40000000.0
2009-12-14 16:56:00,2.0171,2.0171,2.01636,2.01636,37000000.0
2009-12-14 16:57:00,2.01627,2.01707,2.01627,2.01707,17000000.0
2009-12-14 16:58:00,2.0165,2.01667,2.0163,2.01667,45000000.0
2009-12-14 16:59:00,2.01684,2.01684,2.01573,2.0161,39000000.0
2009-12-14 17:00:00,2.01595,2.01611,2.01593,2.01599,47000000.0
2009-12-14 17:01:00,2.01608,2.01644,2.01604,2.01607,26000000.0
2009-12-14 17:02:00,2.01582,2.01594,2.0156,2.01594,33000000.0
2009-12-14 17:03:00,2.01576,2.01589,2.01564,2.01585,33000000.0
2009-12-14 17:04:00,2.01612,2.01647,2.01612,2.01622,37000000.0
2009-12-14 17:05:00,2.0163,2.01669,2.0163,2.01632,35000000.0
2009-12-14 17:06:00,2.01624,2.01627,2.01607,2.01619,46000000.0
2009-12-14 17:07:00,2.01607,2.01626,2.01598,2.01626,33000000.0
2009-12-14 17:08:00,2.01606,2.01619,2.01599,2.01607,45000000.0
2009-12-14 17:09:00,2.01587,2.01598,2.01587,2.01594,47000000.0
2009-12-14 17:10:00,2.01612,2.01639,2.01612,2.01635,36000000.0
2009-12-14 17:11:00,2.01664,2.01672,2.01644,2.01671,44000000.0
2009-12-14 17:12:00,2.01638,2.01638,2.0159,2.01632,23000000.0
2009-12-14 17:13:00,2.01667,2.01667,2.01637,2.01637,35000000.0
2009-12-14 17:14:00,2.01614,2.01628,2.01575,2.01577,27000000.0
2009-12-14 17:15:00,2.01536,2.0154,2.01525,2.01526,26000000.0
2009-12-14 17:16:00,2.01507,2.01518,2.0149,2.0149,27000000.0
2009-12-14 17:17:00,2.01485,2.01485,2.01466,2.01479,38000000.0
2009-12-14 17:18:00,2.01524,2.01533,2.01494,2.01494,29000000.0
2009-12-14 17:19:00,2.01508,2.01528,2.01495,2.01528,19000000.0
2009-12-14 17:20:00,2.01534,2.01543,2.01534,2.01536,29000000.0
2009-12-14 17:21:00,2.01552,2.01552,2.01539,2.0154,26000000.0
2009-12-14 17:22:00,2.01544,2.01555,2.01537,2.01543,30000000.0
2009-12-14 17:23:00,2.01554,2.01554,2.01506,2.01506,32000000.0
2009-12-14 17:24:00,2.01489,2.01489,2.01419,2.01419,23000000.0
2009-12-14 17:25:00,2.01438,2.01448,2.01429,2.01438,20000000.0
2009-12-14 17:26:00,2.01435,2.01435,2.0141,2.0141,18000000.0
2009-12-14 17:27:00,2.01422,2.01435,2.01406,2.01435,44000000.0
2009-12-14 17:28:00,2.01438,2.01453,2.0143,2.01453,39000000.0
2009-12-14 17:29:00,2.01444,2.01445,2.01404,2.01422,36000000.0
2009-12-14 17:30:00,2.01394,2.01409,2.01393,2.01395,61000000.0
2009-12-14 17:31:00,2.01376,2.01389,2.01362,2.01366,62000000.0
2009-12-14 17:32:00,2.01367,2.01415,2.01367,2.01415,54000000.0
2009-12-14 17:33:00,2.01402,2.01402,2.01376,2.01376,64000000.0
2009-12-14 17:34:00,2.01367,2.01388,2.01355,2.01355,60000000.0
2009-12-14 17:35:00,2.01357,2.01386,2.01357,2.01375,43000000.0
2009-12-14 17:36:00,2.01365,2.01365,2.01333,2.01333,58000000.0
2009-12-14 17:37:00,2.0133,2.01347,2.01324,2.01347,47000000.0
2009-12-14 17:38:00,2.01356,2.01366,2.01348,2.01366,44000000.0
2009-12-14 17:39:00,2.01375,2.01375,2.01359,2.0137,41000000.0
2009-12-14 17:40:00,2.01353,2.01355,2.01327,2.01355,59000000.0
2009-12-14 17:41:00,2.01398,2.0141,2.01393,2.01399,50000000.0
2009-12-14 17:42:00,2.01411,2.01456,2.01411,2.01456,37000000.0
2009-12-14 17:43:00,2.0143,2.01434,2.01412,2.0143,33000000.0
2009-12-14 17:44:00,2.01429,2.01442,2.01419,2.01424,46000000.0
2009-12-14 17:45:00,2.01405,2.01413,2.01373,2.01373,49000000.0
2009-12-14 17:46:00,2.0137,2.014,2.0137,2.014,56000000.0
2009-12-14 17:47:00,2.01399,2.01414,2.01396,2.01414,65000000.0
2009-12-14 17:48:00,2.01379,2.01379,2.01363,2.01366,61000000.0
2009-12-14 17:49:00,2.01357,2.01357,2.0131,2.0131,72000000.0
2009-12-14 17:50:00,2.01288,2.01288,2.01237,2.01237,53000000.0
2009-12-14 17:51:00,2.01201,2.01201,2.01164,2.01164,54000000.0
2009-12-14 17:52:00,2.01178,2.01231,2.01178,2.01231,51000000.0
2009-12-14 17:53:00,2.0123,2.01232,2.01202,2.01232,42000000.0
2009-12-14 17:54:00,2.01218,2.01221,2.01155,2.01155,32000000.0
2009-12-14 17:55:00,2.01157,2.01187,2.01139,2.01176,32000000.0
2009-12-14 17:56:00,2.01175,2.01175,2.01142,2.01142,47000000.0
2009-12-14 17:57:00,2.01135,2.01206,2.01135,2.01206,34000000.0
2009-12-14 17:58:00,2.01249,2.0125,2.01212,2.01214,44000000.0
2009-12-14 17:59:00,2.01214,2.01406,2.01214,2.01406,39000000.0
2009-12-14 18:00:00,2.01441,2.01446,2.01426,2.0143,32000000.0
2009-12-14 18:01:00,2.01415,2.01426,2.01353,2.01353,52000000.0
2009-12-14 18:02:00,2.01359,2.01359,2.01322,2.01335,30000000.0
2009-12-14 18:03:00,2.01279,2.01285,2.01258,2.01284,38000000.0
2009-12-14 18:04:00,2.01291,2.0134,2.01291,2.01319,38000000.0
2009-12-14 18:05:00,2.01354,2.01437,2.01354,2.01437,36000000.0
2009-12-14 18:06:00,2.01405,2.01411,2.01368,2.01411,32000000.0
2009-12-14 18:07:00,2.01406,2.01406,2.01378,2.01378,38000000.0
2009-12-14 18:08:00,2.01371,2.01378,2.01355,2.01355,56000000.0
2009-12-14 18:09:00,2.01341,2.01365,2.01337,2.01365,34000000.0
2009-12-14 18:10:00,2.01336,2.01342,2.01295,2.01295,26000000.0
2009-12-14 18:11:00,2.01265,2.01279,2.01261,2.01264,34000000.0
2009-12-14 18:12:00,2.01258,2.01258,2.0123,2.01248,24000000.0
2009-12-14 18:13:00,2.0125,2.01257,2.01247,2.01248,30000000.0
2009-12-14 18:14:00,2.01227,2.01227,2.01201,2.01201,22000000.0
2009-12-14 18:15:00,2.01192,2.01206,2.01189,2.01192,21000000.0
2009-12-14 18:16:00,2.01187,2.01218,2.0117,2.01218,66000000.0
2009-12-14 18:17:00,2.01212,2.01226,2.01205,2.01226,60000000.0
2009-12-14 18:18:00,2.01225,2.01227,2.01206,2.01211,33000000.0
2009-12-14 18:19:00,2.01176,2.01177,2.01148,2.01155,46000000.0
2009-12-14 18:20:00,2.01124,2.01162,2.01121,2.01141,61000000.0
2009-12-14 18:21:00,2.01137,2.01167,2.01119,2.01119,37000000.0
2009-12-14 18:22:00,2.01149,2.01166,2.01131,2.01153,49000000.0
2009-12-14 18:23:00,2.01132,2.01132,2.011,2.01106,34000000.0
2009-12-14 18:24:00,2.01126,2.01153,2.01116,2.01153,47000000.0
2009-12-14 18:25:00,2.01178,2.01195,2.01169,2.01195,31000000.0
2009-12-14 18:26:00,2.01195,2.01195,2.01183,2.01194,43000000.0
2009-12-14 18:27:00,2.0119,2.0119,2.01157,2.01161,35000000.0
2009-12-14 18:28:00,2.01159,2.01193,2.01159,2.01193,18000000.0
2009-12-14 18:29:00,2.01198,2.01225,2.01198,2.012,24000000.0
2009-12-14 18:30:00,2.0112,2.0112,2.00968,2.00968,32000000.0
2009-12-14 18:31:00,2.00909,2.00909,2.00862,2.00862,46000000.0
2009-12-14 18:32:00,2.00856,2.00951,2.00856,2.00944,55000000.0
2009-12-14 18:33:00,2.0095,2.0095,2.00908,2.00924,29000000.0
2009-12-14 18:34:00,2.00891,2.00927,2.00891,2.00927,32000000.0
2009-12-14 18:35:00,2.00954,2.00967,2.00947,2.00961,47000000.0
2009-12-14 18:36:00,2.00936,2.00948,2.00924,2.00928,65000000.0
2009-12-14 18:37:00,2.0094,2.00949,2.00915,2.00942,63000000.0
2009-12-14 18:38:00,2.0097,2.00972,2.00951,2.00953,61000000.0
2009-12-14 18:39:00,2.00898,2.00898,2.00868,2.00876,37000000.0
2009-12-14 18:40:00,2.00876,2.00884,2.00858,2.00878,52000000.0
2009-12-14 18:41:00,2.00868,2.00878,2.00853,2.00871,68000000.0
2009-12-14 18:42:00,2.00875,2.00877,2.00864,2.00872,40000000.0
2009-12-14 18:43:00,2.00862,2.00862,2.00831,2.00831,39000000.0
2009-12-14 18:44:00,2.0084,2.00855,2.0084,2.00855,33000000.0
2009-12-14 18:45:00,2.00856,2.00863,2.00844,2.00849,57000000.0
2009-12-14 18:46:00,2.00844,2.00845,2.00824,2.00824,61000000.0
2009-12-14 18:47:00,2.00823,2.00829,2.00818,2.00818,41000000.0
2009-12-14 18:48:00,2.00819,2.00824,2.00817,2.00824,26000000.0
2009-12-14 18:49:00,2.00824,2.00824,2.00788,2.00789,31000000.0
2009-12-14 18:50:00,2.00778,2.00799,2.00775,2.00793,37000000.0
2009-12-14 18:51:00,2.00803,2.00824,2.00803,2.00824,17000000.0
2009-12-14 18:52:00,2.00858,2.0088,2.00858,2.00873,33000000.0
2009-12-14 18:53:00,2.00871,2.00888,2.00857,2.00879,31000000.0
2009-12-14 18:54:00,2.0089,2.00895,2.00886,2.00886,11000000.0
2009-12-14 18:55:00,2.00877,2.00884,2.00862,2.00869,22000000.0
2009-12-14 18:56:00,2.00862,2.0087,2.00851,2.00863,16000000.0
2009-12-14 18:57:00,2.00857,2.00882,2.00853,2.00882,15000000.0
2009-12-14 18:58:00,2.00873,2.00873,2.00842,2.00851,19000000.0
2009-12-14 18:59:00,2.00866,2.00881,2.00866,2.0087,26000000.0
2009-12-14 19:00:00,2.00851,2.00851,2.00789,2.00789,12000000.0
2009-12-14 19:01:00,2.00813,2.00841,2.00813,2.00835,18000000.0
2009-12-14 19:02:00,2.00813,2.00813,2.00784,2.00784,23000000.0
2009-12-14 19:03:00,2.00775,2.00785,2.00772,2.00785,21000000.0
2009-12-14 19:04:00,2.00772,2.00774,2.00756,2.00765,55000000.0
2009-12-14 19:05:00,2.00768,2.00815,2.00768,2.00809,42000000.0
2009-12-14 19:06:00,2.0078,2.0078,2.00698,2.00708,63000000.0
2009-12-14 19:07:00,2.00696,2.00696,2.00667,2.00687,39000000.0
2009-12-14 19:08:00,2.00678,2.00678,2.00651,2.00651,32000000.0
2009-12-14 19:09:00,2.00629,2.00664,2.00629,2.00633,56000000.0
2009-12-14 19:10:00,2.0066,2.0068,2.00654,2.00666,27000000.0
2009-12-14 19:11:00,2.00665,2.00701,2.00665,2.00691,36000000.0
2009-12-14 19:12:00,2.00704,2.00719,2.00695,2.00719,25000000.0
2009-12-14 19:13:00,2.00719,2.00721,2.0071,2.0071,23000000.0
2009-12-14 19:14:00,2.00714,2.00719,2.00704,2.0071,37000000.0
2009-12-14 19:15:00,2.00698,2.00698,2.00683,2.00694,17000000.0
2009-12-14 19:16:00,2.00699,2.0071,2.00686,2.0071,23000000.0
2009-12-14 19:17:00,2.00696,2.00705,2.00696,2.00705,17000000.0
2009-12-14 19:18:00,2.00707,2.00707,2.00691,2.00701,30000000.0
2009-12-14 19:19:00,2.0069,2.00713,2.00684,2.00713,36000000.0
2009-12-14 19:20:00,2.00711,2.00711,2.00676,2.00681,23000000.0
2009-12-14 19:21:00,2.00698,2.00785,2.00698,2.00785,21000000.0
2009-12-14 19:22:00,2.00811,2.00814,2.00788,2.00792,25000000.0
2009-12-14 19:23:00,2.00811,2.00824,2.00793,2.00824,12000000.0
2009-12-14 19:24:00,2.00868,2.00921,2.00847,2.00921,39000000.0
2009-12-14 19:25:00,2.00965,2.0101,2.00965,2.01003,49000000.0
2009-12-14 19:26:00,2.0097,2.0097,2.00948,2.00948,48000000.0
2009-12-14 19:27:00,2.00945,2.00947,2.00928,2.00934,51000000.0
2009-12-14 19:28:00,2.00919,2.00964,2.00919,2.00964,40000000.0
2009-12-14 19:29:00,2.0099,2.01008,2.00983,2.00999,28000000.0
2009-12-14 19:30:00,2.01035,2.01047,2.00997,2.00998,32000000.0
2009-12-14 19:31:00,2.01019,2.01056,2.01019,2.01036,28000000.0
2009-12-14 19:32:00,2.00984,2.01018,2.0093,2.0093,31000000.0
2009-12-14 19:33:00,2.00891,2.00893,2.00875,2.00893,14000000.0
2009-12-14 19:34:00,2.00862,2.00892,2.00853,2.00892,49000000.0
2009-12-14 19:35:00,2.00874,2.00874,2.00819,2.0084,28000000.0
2009-12-14 19:36:00,2.00823,2.00844,2.00823,2.00825,16000000.0
2009-12-14 19:37:00,2.0084,2.0084,2.00815,2.00815,26000000.0
2009-12-14 19:38:00,2.00806,2.00813,2.008,2.00811,18000000.0
2009-12-14 19:39:00,2.00821,2.00855,2.00808,2.00855,13000000.0
2009-12-14 19:40:00,2.00879,2.00897,2.00872,2.00885,16000000.0
2009-12-14 19:41:00,2.00871,2.00893,2.00858,2.00893,17000000.0
2009-12-14 19:42:00,2.00897,2.00913,2.00882,2.00886,19000000.0
2009-12-14 19:43:00,2.00911,2.00913,2.00891,2.00892,21000000.0
2009-12-14 19:44:00,2.00903,2.00907,2.00862,2.00867,21000000.0
2009-12-14 19:45:00,2.00855,2.00871,2.00832,2.00843,33000000.0
2009-12-14 19:46:00,2.00828,2.00862,2.00828,2.00856,18000000.0
2009-12-14 19:47:00,2.00851,2.00859,2.00831,2.00859,22000000.0
2009-12-14 19:48:00,2.00845,2.00852,2.00821,2.00821,18000000.0
2009-12-14 19:49:00,2.00823,2.0085,2.00823,2.0085,27000000.0
2009-12-14 19:50:00,2.00851,2.00851,2.00835,2.00836,23000000.0
2009-12-14 19:51:00,2.00873,2.00899,2.00873,2.00895,25000000.0
2009-12-14 19:52:00,2.00924,2.00958,2.00924,2.00956,15000000.0
2009-12-14 19:53:00,2.00958,2.00973,2.00948,2.00973,21000000.0
2009-12-14 19:54:00,2.01005,2.01019,2.01002,2.01019,9000000.0
2009-12-14 19:55:00,2.01018,2.01019,2.00992,2.01009,30000000.0
2009-12-14 19:56:00,2.00991,2.01001,2.00952,2.00952,20000000.0
2009-12-14 19:57:00,2.0095,2.00976,2.0095,2.00976,12000000.0
2009-12-14 19:58:00,2.0102,2.01053,2.0102,2.01053,13000000.0
2009-12-14 19:59:00,2.01065,2.01069,2.01048,2.01051,31000000.0
2009-12-14 20:00:00,2.01073,2.01083,2.01067,2.01082,23000000.0
2009-12-14 20:01:00,2.01076,2.01087,2.01066,2.01066,13000000.0
2009-12-14 20:02:00,2.01094,2.01098,2.01079,2.01094,20000000.0
2009-12-14 20:03:00,2.01098,2.01118,2.01098,2.01118,18000000.0
2009-12-14 20:04:00,2.01114,2.0113,2.01106,2.0111,27000000.0
2009-12-14 20:05:00,2.01111,2.01141,2.01111,2.01141,23000000.0
2009-12-14 20:06:00,2.01146,2.01166,2.01123,2.01123,13000000.0
2009-12-14 20:07:00,2.01108,2.01108,2.01053,2.01054,29000000.0
2009-12-14 20:08:00,2.01029,2.01057,2.01027,2.01051,15000000.0
2009-12-14 20:09:00,2.01055,2.01055,2.01033,2.01033,17000000.0
2009-12-14 20:10:00,2.01038,2.01056,2.01038,2.01053,20000000.0
2009-12-14 20:11:00,2.01065,2.0109,2.01059,2.01066,10000000.0
2009-12-14 20:12:00,2.01073,2.01089,2.01073,2.01084,15000000.0
2009-12-14 20:13:00,2.01086,2.01103,2.01066,2.01066,17000000.0
2009-12-14 20:14:00,2.01092,2.01126,2.01083,2.01126,15000000.0
2009-12-14 20:15:00,2.01212,2.01235,2.01209,2.01209,10000000.0
2009-12-14 20:16:00,2.01123,2.01159,2.01101,2.01121,22000000.0
2009-12-14 20:17:00,2.01199,2.01199,2.01155,2.01157,17000000.0
2009-12-14 20:18:00,2.01164,2.01207,2.01163,2.01195,24000000.0
2009-12-14 20:19:00,2.01205,2.01225,2.01205,2.0121,9000000.0
2009-12-14 20:20:00,2.01201,2.01206,2.01171,2.01179,14000000.0
2009-12-14 20:21:00,2.01177,2.01177,2.01148,2.01148,7000000.0
2009-12-14 20:22:00,2.01155,2.01155,2.01126,2.01139,12000000.0
2009-12-14 20:23:00,2.01154,2.01167,2.01141,2.01167,6000000.0
2009-12-14 20:24:00,2.01133,2.01142,2.0112,2.01132,15000000.0
2009-12-14 20:25:00,2.01154,2.01154,2.01114,2.01114,16000000.0
2009-12-14 20:26:00,2.01105,2.01117,2.01066,2.01066,22000000.0
2009-12-14 20:27:00,2.0099,2.01015,2.0099,2.00991,11000000.0
2009-12-14 20:28:00,2.0097,2.00976,2.00969,2.00969,7000000.0
2009-12-14 20:29:00,2.0097,2.00983,2.00964,2.00967,20000000.0
2009-12-14 20:30:00,2.00981,2.00997,2.00974,2.00986,27000000.0
2009-12-14 20:31:00,2.00969,2.00981,2.00969,2.00975,17000000.0
2009-12-14 20:32:00,2.00969,2.00969,2.00926,2.00926,20000000.0
2009-12-14 20:33:00,2.0099,2.00994,2.00973,2.00988,14000000.0
2009-12-14 20:34:00,2.01016,2.0102,2.01002,2.01015,28000000.0
2009-12-14 20:35:00,2.01022,2.01035,2.01019,2.01026,23000000.0
2009-12-14 20:36:00,2.01025,2.01036,2.01021,2.01036,11000000.0
2009-12-14 20:37:00,2.01026,2.01034,2.01005,2.01034,7000000.0
2009-12-14 20:38:00,2.01039,2.01039,2.01017,2.0102,5000000.0
2009-12-14 20:39:00,2.01026,2.01034,2.01015,2.01015,9000000.0
2009-12-14 20:40:00,2.01028,2.01039,2.0102,2.01039,7000000.0
2009-12-14 20:41:00,2.0105,2.01057,2.01046,2.01055,8000000.0
2009-12-14 20:42:00,2.01055,2.01075,2.01055,2.01057,15000000.0
2009-12-14 20:43:00,2.0105,2.0105,2.01028,2.01028,12000000.0
2009-12-14 20:44:00,2.01034,2.01096,2.01034,2.01096,7000000.0
2009-12-14 20:45:00,2.01102,2.01102,2.01068,2.01077,12000000.0
2009-12-14 20:46:00,2.01077,2.01077,2.01038,2.01038,9000000.0
2009-12-14 20:47:00,2.01066,2.01075,2.01054,2.01075,11000000.0
2009-12-14 20:48:00,2.01069,2.01082,2.01052,2.01082,11000000.0
2009-12-14 20:49:00,2.01081,2.01095,2.01075,2.01083,18000000.0
2009-12-14 20:50:00,2.01081,2.01081,2.01073,2.01073,8000000.0
2009-12-14 20:51:00,2.01076,2.0108,2.01071,2.01071,18000000.0
2009-12-14 20:52:00,2.01081,2.01081,2.01033,2.01033,15000000.0
2009-12-14 20:53:00,2.01031,2.01058,2.01031,2.01058,8000000.0
2009-12-14 20:54:00,2.01038,2.01065,2.01038,2.01053,10000000.0
2009-12-14 20:55:00,2.01062,2.01076,2.01062,2.01069,8000000.0
2009-12-14 20:56:00,2.01071,2.0108,2.01064,2.0108,8000000.0
2009-12-14 20:57:00,2.01084,2.01095,2.01081,2.01095,18000000.0
2009-12-14 20:58:00,2.01068,2.01071,2.01052,2.01071,14000000.0
2009-12-14 20:59:00,2.01076,2.01076,2.01061,2.01061,8000000.0
2009-12-14 21:00:00,2.01069,2.01094,2.01068,2.01085,11000000.0
2009-12-14 21:01:00,2.01082,2.0109,2.01079,2.01086,16000000.0
2009-12-14 21:02:00,2.01075,2.01075,2.01047,2.01052,18000000.0
2009-12-14 21:03:00,2.01018,2.01056,2.01018,2.01056,13000000.0
2009-12-14 21:04:00,2.01053,2.01066,2.01053,2.01059,8000000.0
2009-12-14 21:05:00,2.01069,2.01097,2.01069,2.01073,11000000.0
2009-12-14 21:06:00,2.01063,2.0107,2.01049,2.0107,8000000.0
2009-12-14 21:07:00,2.01072,2.01088,2.01072,2.01088,7000000.0
2009-12-14 21:08:00,2.01082,2.01101,2.0106,2.01101,11000000.0
2009-12-14 21:09:00,2.0108,2.0108,2.0104,2.0104,9000000.0
2009-12-14 21:10:00,2.01048,2.01048,2.01019,2.01019,9000000.0
2009-12-14 21:11:00,2.01019,2.01019,2.00996,2.00996,8000000.0
2009-12-14 21:12:00,2.00974,2.0099,2.00778,2.0099,8000000.0
2009-12-14 21:13:00,2.01019,2.01025,2.01008,2.01008,8000000.0
2009-12-14 21:14:00,2.01016,2.01032,2.01016,2.01029,8000000.0
2009-12-14 21:15:00,2.01028,2.01032,2.01024,2.01025,11000000.0
2009-12-14 21:16:00,2.01025,2.01067,2.0102,2.01067,9000000.0
2009-12-14 21:17:00,2.01147,2.0121,2.01147,2.0121,6000000.0
2009-12-14 21:18:00,2.0121,2.01218,2.0121,2.01218,6000000.0
2009-12-14 21:19:00,2.01233,2.01251,2.01227,2.01227,7000000.0
2009-12-14 21:20:00,2.01227,2.01231,2.01225,2.01228,12000000.0
2009-12-14 21:21:00,2.0123,2.01252,2.01218,2.01252,8000000.0
2009-12-14 21:22:00,2.0126,2.0126,2.01239,2.0126,7000000.0
2009-12-14 21:23:00,2.01251,2.01265,2.01248,2.01258,10000000.0
2009-12-14 21:24:00,2.01254,2.01254,2.01195,2.01201,8000000.0
2009-12-14 21:25:00,2.01252,2.01263,2.01215,2.01215,9000000.0
2009-12-14 21:26:00,2.0119,2.01231,2.0119,2.01231,17000000.0
2009-12-14 21:27:00,2.01197,2.01197,2.01163,2.01197,31000000.0
2009-12-14 21:28:00,2.01208,2.01236,2.01208,2.01236,20000000.0
2009-12-14 21:29:00,2.01232,2.01232,2.01225,2.01225,11000000.0
2009-12-14 21:30:00,2.01226,2.01255,2.01226,2.01255,5000000.0
2009-12-14 21:31:00,2.0125,2.01258,2.01248,2.01255,7000000.0
2009-12-14 21:32:00,2.01265,2.01286,2.01263,2.01286,8000000.0
2009-12-14 21:33:00,2.01285,2.01286,2.01274,2.01274,7000000.0
2009-12-14 21:34:00,2.01248,2.01271,2.01248,2.01271,10000000.0
2009-12-14 21:35:00,2.01268,2.01268,2.01246,2.01264,11000000.0
2009-12-14 21:36:00,2.01282,2.01304,2.0128,2.01296,11000000.0
2009-12-14 21:37:00,2.01313,2.01331,2.01313,2.01315,6000000.0
2009-12-14 21:38:00,2.01315,2.01315,2.01269,2.01283,26000000.0
2009-12-14 21:39:00,2.01312,2.01326,2.01309,2.01326,18000000.0
2009-12-14 21:40:00,2.01338,2.01338,2.01314,2.01314,12000000.0
2009-12-14 21:41:00,2.0133,2.0135,2.0133,2.01333,13000000.0
2009-12-14 21:42:00,2.01355,2.01355,2.01338,2.01338,7000000.0
2009-12-14 21:43:00,2.01364,2.0138,2.01357,2.0138,11000000.0
2009-12-14 21:44:00,2.01386,2.01386,2.01366,2.01383,18000000.0
2009-12-14 21:45:00,2.01387,2.014,2.01368,2.01368,10000000.0
2009-12-14 21:46:00,2.01351,2.01352,2.01347,2.0135,15000000.0
2009-12-14 21:47:00,2.01335,2.01354,2.0133,2.01354,10000000.0
2009-12-14 21:48:00,2.01321,2.01327,2.01321,2.01326,5000000.0
2009-12-14 21:49:00,2.01339,2.01339,2.01331,2.01334,8000000.0
2009-12-14 21:50:00,2.01338,2.01355,2.01338,2.01352,10000000.0
2009-12-14 21:51:00,2.01356,2.01356,2.01293,2.01293,8000000.0
2009-12-14 21:52:00,2.01283,2.01283,2.01266,2.01268,5000000.0
2009-12-14 21:53:00,2.01254,2.01265,2.01242,2.01244,8000000.0
2009-12-14 21:54:00,2.01237,2.01247,2.01237,2.01243,9000000.0
2009-12-14 21:55:00,2.01239,2.01247,2.01234,2.01241,11000000.0
2009-12-14 21:56:00,2.01258,2.01343,2.01258,2.01343,22000000.0
2009-12-14 21:57:00,2.01357,2.014,2.01349,2.01349,13000000.0
2009-12-14 21:58:00,2.01328,2.01336,2.01314,2.01331,16000000.0
2009-12-14 21:59:00,2.01308,2.01308,2.0126,2.01261,25000000.0
2009-12-14 22:00:00,2.01273,2.01273,2.01226,2.01226,12000000.0
2009-12-14 22:01:00,2.0122,2.0122,2.01213,2.01215,19000000.0
2009-12-14 22:02:00,2.01196,2.01196,2.01144,2.01179,11000000.0
2009-12-14 22:03:00,2.01219,2.01219,2.01209,2.01211,33000000.0
2009-12-14 22:04:00,2.01216,2.01222,2.01202,2.01222,11000000.0
2009-12-14 22:05:00,2.01214,2.01214,2.01208,2.01208,16000000.0
2009-12-14 22:06:00,2.0121,2.01219,2.0121,2.01219,8000000.0
2009-12-14 22:07:00,2.0121,2.01212,2.01146,2.01175,15000000.0
2009-12-14 22:08:00,2.01239,2.01265,2.01239,2.01265,30000000.0
2009-12-14 22:09:00,2.01268,2.01281,2.01268,2.01281,13000000.0
2009-12-14 22:10:00,2.01282,2.01288,2.01282,2.01288,8000000.0
2009-12-14 22:11:00,2.01292,2.01318,2.01292,2.01318,11000000.0
2009-12-14 22:12:00,2.01317,2.01317,2.01287,2.01287,15000000.0
2009-12-14 22:13:00,2.01282,2.01289,2.01276,2.01282,10000000.0
2009-12-14 22:14:00,2.01274,2.01282,2.01274,2.01279,13000000.0
2009-12-14 22:15:00,2.01282,2.01286,2.01278,2.01278,9000000.0
2009-12-14 22:16:00,2.01293,2.01293,2.01253,2.01255,8000000.0
2009-12-14 22:17:00,2.01272,2.01272,2.01255,2.01265,16000000.0
2009-12-14 22:18:00,2.01276,2.01295,2.01276,2.01294,9000000.0
2009-12-14 22:19:00,2.01286,2.01286,2.01221,2.01221,5000000.0
2009-12-14 22:20:00,2.01198,2.01224,2.01163,2.01217,7000000.0
2009-12-14 22:21:00,2.01204,2.0122,2.01204,2.01216,11000000.0
2009-12-14 22:22:00,2.01229,2.01252,2.01226,2.01252,11000000.0
2009-12-14 22:23:00,2.01244,2.01247,2.01238,2.01238,15000000.0
2009-12-14 22:24:00,2.0124,2.01256,2.0124,2.01242,6000000.0
2009-12-14 22:25:00,2.01241,2.01253,2.01241,2.01251,8000000.0
2009-12-14 22:26:00,2.01253,2.01259,2.01251,2.01251,8000000.0
2009-12-14 22:27:00,2.01243,2.01245,2.01239,2.01239,10000000.0
2009-12-14 22:28:00,2.01232,2.01244,2.01223,2.01223,10000000.0
2009-12-14 22:29:00,2.01223,2.01232,2.01223,2.01231,7000000.0
2009-12-14 22:30:00,2.0123,2.01236,2.0123,2.01235,11000000.0
2009-12-14 22:31:00,2.01237,2.0124,2.01225,2.0124,22000000.0
2009-12-14 22:32:00,2.01242,2.01249,2.0123,2.01242,7000000.0
2009-12-14 22:33:00,2.01227,2.01245,2.01225,2.01226,38000000.0
2009-12-14 22:34:00,2.01209,2.01242,2.01209,2.01217,47000000.0
2009-12-14 22:35:00,2.01219,2.01219,2.01193,2.01193,27000000.0
2009-12-14 22:36:00,2.01196,2.01206,2.01196,2.01202,26000000.0
2009-12-14 22:37:00,2.01198,2.01213,2.01195,2.01213,28000000.0
2009-12-14 22:38:00,2.01216,2.01216,2.01202,2.01212,15000000.0
2009-12-14 22:39:00,2.01205,2.01207,2.01181,2.01181,11000000.0
2009-12-14 22:40:00,2.01186,2.01209,2.01186,2.01209,9000000.0
2009-12-14 22:41:00,2.01216,2.0122,2.01192,2.01192,16000000.0
2009-12-14 22:42:00,2.01182,2.01187,2.01181,2.01183,5000000.0
2009-12-14 22:43:00,2.01182,2.01185,2.01178,2.01178,11000000.0
2009-12-14 22:44:00,2.01189,2.01193,2.01189,2.01191,8000000.0
2009-12-14 22:45:00,2.0119,2.01191,2.01181,2.01182,12000000.0
2009-12-14 22:46:00,2.01189,2.01191,2.01187,2.01188,6000000.0
2009-12-14 22:47:00,2.01185,2.01186,2.01179,2.01181,16000000.0
2009-12-14 22:48:00,2.01182,2.01201,2.01182,2.01197,11000000.0
2009-12-14 22:49:00,2.012,2.012,2.01144,2.01159,12000000.0
2009-12-14 22:50:00,2.01185,2.01188,2.0117,2.0117,16000000.0
2009-12-14 22:51:00,2.01172,2.01172,2.01143,2.01143,6000000.0
2009-12-14 22:52:00,2.01132,2.01132,2.01118,2.01124,10000000.0
2009-12-14 22:53:00,2.01127,2.01145,2.01127,2.01144,8000000.0
2009-12-14 22:54:00,2.01156,2.01159,2.01154,2.01155,13000000.0
2009-12-14 22:55:00,2.01166,2.01197,2.01166,2.01197,9000000.0
2009-12-14 22:56:00,2.01201,2.01208,2.01201,2.01208,8000000.0
2009-12-14 22:57:00,2.01205,2.01223,2.012,2.01223,7000000.0
2009-12-14 22:58:00,2.01192,2.01201,2.01186,2.01192,5000000.0
2009-12-14 22:59:00,2.0119,2.01199,2.0119,2.01198,9000000.0
2009-12-14 23:00:00,2.01188,2.01188,2.01177,2.01177,12000000.0
2009-12-14 23:01:00,2.01175,2.01178,2.01164,2.01168,6000000.0
2009-12-14 23:02:00,2.01165,2.01174,2.01161,2.01161,8000000.0
2009-12-14 23:03:00,2.01128,2.0116,2.01113,2.0116,12000000.0
2009-12-14 23:04:00,2.01088,2.01088,2.01042,2.01077,11000000.0
2009-12-14 23:05:00,2.0109,2.011,2.0109,2.01094,11000000.0
2009-12-14 23:06:00,2.01104,2.01123,2.01104,2.01108,8000000.0
2009-12-14 23:07:00,2.01113,2.01113,2.01086,2.01086,9000000.0
2009-12-14 23:08:00,2.00998,2.00998,2.00991,2.00998,15000000.0
2009-12-14 23:09:00,2.01008,2.01018,2.01008,2.01018,7000000.0
2009-12-14 23:10:00,2.01032,2.01079,2.01032,2.01079,6000000.0
2009-12-14 23:11:00,2.0108,2.0108,2.01056,2.01056,7000000.0
2009-12-14 23:12:00,2.01073,2.01109,2.01071,2.01109,8000000.0
2009-12-14 23:13:00,2.0113,2.01224,2.0113,2.01224,7000000.0
2009-12-14 23:14:00,2.01246,2.01262,2.01242,2.01242,9000000.0
2009-12-14 23:15:00,2.01245,2.01245,2.0124,2.01241,8000000.0
2009-12-14 23:16:00,2.01244,2.01251,2.01244,2.01244,9000000.0
2009-12-14 23:17:00,2.01243,2.01248,2.01242,2.01248,11000000.0
2009-12-14 23:18:00,2.01253,2.01272,2.0125,2.01272,7000000.0
2009-12-14 23:19:00,2.01276,2.01276,2.01249,2.01249,6000000.0
2009-12-14 23:20:00,2.01248,2.01248,2.0124,2.0124,5000000.0
2009-12-14 23:21:00,2.01247,2.01247,2.01233,2.01234,6000000.0
2009-12-14 23:22:00,2.01236,2.01253,2.01236,2.01239,7000000.0
2009-12-14 23:23:00,2.0121,2.0121,2.01159,2.01159,7000000.0
2009-12-14 23:24:00,2.01127,2.01127,2.01104,2.01104,9000000.0
2009-12-14 23:25:00,2.01059,2.01133,2.01054,2.01133,15000000.0
2009-12-14 23:26:00,2.01138,2.0114,2.01118,2.01118,10000000.0
2009-12-14 23:27:00,2.01083,2.01107,2.01083,2.01107,12000000.0
2009-12-14 23:28:00,2.01108,2.01127,2.01108,2.01127,5000000.0
2009-12-14 23:29:00,2.01116,2.01116,2.0104,2.0104,25000000.0
2009-12-14 23:30:00,2.01116,2.01116,2.01102,2.01102,16000000.0
2009-12-14 23:31:00,2.01098,2.01098,2.0109,2.0109,14000000.0
2009-12-14 23:32:00,2.01094,2.011,2.01081,2.01094,9000000.0
2009-12-14 23:33:00,2.01073,2.01078,2.0107,2.0107,8000000.0
2009-12-14 23:34:00,2.01069,2.011,2.01069,2.011,9000000.0
2009-12-14 23:35:00,2.0111,2.01123,2.01108,2.01123,12000000.0
2009-12-14 23:36:00,2.01107,2.01112,2.01104,2.01104,5000000.0
2009-12-14 23:37:00,2.011,2.01116,2.01097,2.01097,8000000.0
2009-12-14 23:38:00,2.01097,2.01097,2.0109,2.01091,7000000.0
2009-12-14 23:39:00,2.01092,2.01114,2.01085,2.01106,11000000.0
2009-12-14 23:40:00,2.0109,2.0109,2.01058,2.01071,21000000.0
2009-12-14 23:41:00,2.0109,2.01091,2.0108,2.01087,8000000.0
2009-12-14 23:42:00,2.01083,2.01106,2.01083,2.01106,19000000.0
2009-12-14 23:43:00,2.01078,2.01088,2.01078,2.01088,8000000.0
2009-12-14 23:44:00,2.0109,2.01107,2.0109,2.01094,8000000.0
2009-12-14 23:45:00,2.01113,2.0114,2.01113,2.0114,7000000.0
2009-12-14 23:46:00,2.01154,2.0119,2.01154,2.01177,8000000.0
2009-12-14 23:47:00,2.01217,2.01254,2.01217,2.01236,6000000.0
2009-12-14 23:48:00,2.01232,2.01242,2.01214,2.01217,7000000.0
2009-12-14 23:49:00,2.01206,2.01206,2.01196,2.01196,6000000.0
2009-12-14 23:50:00,2.01193,2.01193,2.01187,2.01187,5000000.0
2009-12-14 23:51:00,2.01176,2.01176,2.01142,2.01142,10000000.0
2009-12-14 23:52:00,2.01114,2.01118,2.01114,2.01118,7000000.0
2009-12-14 23:53:00,2.01156,2.0117,2.01137,2.01152,11000000.0
2009-12-14 23:54:00,2.01154,2.01191,2.01154,2.01156,7000000.0
2009-12-14 23:55:00,2.01167,2.01168,2.0116,2.01168,9000000.0
2009-12-14 23:56:00,2.01157,2.01157,2.01079,2.01079,12000000.0
2009-12-14 23:57:00,2.01078,2.0113,2.01078,2.0113,25000000.0
2009-12-14 23:58:00,2.01166,2.01197,2.01163,2.01191,8000000.0
2009-12-14 23:59:00,2.01258,2.01295,2.01251,2.01266,18000000.0
2009-12-15 00:00:00,2.01247,2.013,2.01247,2.01292,7000000.0
2009-12-15 00:01:00,2.01304,2.01321,2.01304,2.01307,8000000.0
2009-12-15 00:02:00,2.01352,2.01409,2.01347,2.01409,9000000.0
2009-12-15 00:03:00,2.01421,2.01421,2.01412,2.01416,12000000.0
2009-12-15 00:04:00,2.01439,2.01439,2.01422,2.01422,10000000.0
2009-12-15 00:05:00,2.01467,2.01467,2.01424,2.01444,6000000.0
2009-12-15 00:06:00,2.01419,2.01422,2.01412,2.01416,8000000.0
2009-12-15 00:07:00,2.01429,2.01437,2.014,2.01417,9000000.0
2009-12-15 00:08:00,2.01388,2.0139,2.01375,2.01375,8000000.0
2009-12-15 00:09:00,2.01374,2.01387,2.01355,2.01386,7000000.0
2009-12-15 00:10:00,2.01372,2.01376,2.0132,2.0132,23000000.0
2009-12-15 00:11:00,2.01284,2.0131,2.01284,2.0131,10000000.0
2009-12-15 00:12:00,2.01335,2.01343,2.01318,2.01341,9000000.0
2009-12-15 00:13:00,2.01333,2.01367,2.01332,2.01359,8000000.0
2009-12-15 00:14:00,2.01371,2.01421,2.01371,2.01421,7000000.0
2009-12-15 00:15:00,2.01294,2.01294,2.01193,2.01238,9000000.0
2009-12-15 00:16:00,2.01251,2.01291,2.01251,2.01291,9000000.0
2009-12-15 00:17:00,2.01305,2.01305,2.01256,2.01259,7000000.0
2009-12-15 00:18:00,2.01239,2.01258,2.01239,2.01257,8000000.0
2009-12-15 00:19:00,2.01265,2.0128,2.01265,2.01275,6000000.0
2009-12-15 00:20:00,2.01269,2.01307,2.01269,2.01288,10000000.0
2009-12-15 00:21:00,2.0128,2.013,2.0128,2.01287,8000000.0
2009-12-15 00:22:00,2.01347,2.01347,2.01281,2.01281,8000000.0
2009-12-15 00:23:00,2.01308,2.01338,2.01275,2.01338,8000000.0
2009-12-15 00:24:00,2.01261,2.01261,2.01248,2.01248,6000000.0
2009-12-15 00:25:00,2.0124,2.0124,2.01218,2.01218,11000000.0
2009-12-15 00:26:00,2.01244,2.01244,2.0121,2.01233,7000000.0
2009-12-15 00:27:00,2.01184,2.01184,2.01173,2.01173,10000000.0
2009-12-15 00:28:00,2.01204,2.01206,2.01189,2.01189,5000000.0
2009-12-15 00:29:00,2.01216,2.01235,2.01196,2.01217,10000000.0
2009-12-15 00:30:00,2.01245,2.01328,2.01245,2.01328,6000000.0
2009-12-15 00:31:00,2.01354,2.01373,2.01354,2.01373,7000000.0
2009-12-15 00:32:00,2.01408,2.01414,2.01373,2.01387,7000000.0
2009-12-15 00:33:00,2.01436,2.01446,2.01434,2.01446,9000000.0
2009-12-15 00:34:00,2.01447,2.01447,2.01434,2.0144,23000000.0
2009-12-15 00:35:00,2.01416,2.01438,2.01416,2.01435,7000000.0
2009-12-15 00:36:00,2.01441,2.01441,2.01416,2.01416,5000000.0
2009-12-15 00:37:00,2.01409,2.01409,2.01222,2.01404,6000000.0
2009-12-15 00:38:00,2.01387,2.01387,2.0137,2.0137,7000000.0
2009-12-15 00:39:00,2.01377,2.01433,2.01377,2.01433,7000000.0
2009-12-15 00:40:00,2.01425,2.01438,2.01414,2.01414,7000000.0
2009-12-15 00:41:00,2.01411,2.01413,2.01395,2.01401,6000000.0
2009-12-15 00:42:00,2.01415,2.01415,2.01401,2.01401,8000000.0
2009-12-15 00:43:00,2.01392,2.01392,2.01364,2.01369,5000000.0
2009-12-15 00:44:00,2.01396,2.01414,2.01361,2.01383,6000000.0
2009-12-15 00:45:00,2.01412,2.01412,2.01385,2.01398,16000000.0
2009-12-15 00:46:00,2.01401,2.01401,2.01373,2.01377,10000000.0
2009-12-15 00:47:00,2.01376,2.01383,2.01369,2.01383,7000000.0
2009-12-15 00:48:00,2.01394,2.01404,2.01383,2.01385,8000000.0
2009-12-15 00:49:00,2.01374,2.01388,2.01364,2.01388,10000000.0
2009-12-15 00:50:00,2.01418,2.01424,2.01407,2.01413,10000000.0
2009-12-15 00:51:00,2.01394,2.01394,2.01352,2.01352,8000000.0
2009-12-15 00:52:00,2.01344,2.01361,2.01344,2.01347,5000000.0
2009-12-15 00:53:00,2.01357,2.01367,2.01355,2.01355,5000000.0
2009-12-15 00:54:00,2.0135,2.0135,2.01333,2.01343,10000000.0
2009-12-15 00:55:00,2.01348,2.01353,2.01341,2.01348,7000000.0
2009-12-15 00:56:00,2.0134,2.01341,2.01327,2.0134,5000000.0
2009-12-15 00:57:00,2.01348,2.01404,2.01348,2.01404,7000000.0
2009-12-15 00:58:00,2.01416,2.0142,2.01396,2.01396,10000000.0
2009-12-15 00:59:00,2.01402,2.01415,2.01402,2.01407,7000000.0
2009-12-15 01:00:00,2.01412,2.01422,2.01404,2.01404,19000000.0
2009-12-15 01:01:00,2.01403,2.01416,2.01386,2.01391,12000000.0
2009-12-15 01:02:00,2.01393,2.01419,2.0139,2.01408,8000000.0
2009-12-15 01:03:00,2.01426,2.01432,2.01412,2.01419,7000000.0
2009-12-15 01:04:00,2.01418,2.01418,2.01393,2.01411,8000000.0
2009-12-15 01:05:00,2.01392,2.01399,2.01389,2.01399,7000000.0
2009-12-15 01:06:00,2.01408,2.01415,2.01368,2.01368,8000000.0
2009-12-15 01:07:00,2.01405,2.01405,2.01379,2.01379,8000000.0
2009-12-15 01:08:00,2.01382,2.01395,2.01376,2.01395,7000000.0
2009-12-15 01:09:00,2.01379,2.01407,2.01379,2.01407,5000000.0
2009-12-15 01:10:00,2.01405,2.01405,2.01389,2.01389,5000000.0
2009-12-15 01:11:00,2.01391,2.01433,2.01391,2.01432,11000000.0
2009-12-15 01:12:00,2.01414,2.01431,2.01414,2.01424,8000000.0
2009-12-15 01:13:00,2.0141,2.01413,2.01405,2.01413,5000000.0
2009-12-15 01:14:00,2.01412,2.01427,2.01403,2.01422,10000000.0
2009-12-15 01:15:00,2.01424,2.01442,2.01424,2.01442,5000000.0
2009-12-15 01:16:00,2.01445,2.01451,2.01432,2.01437,6000000.0
2009-12-15 01:17:00,2.01439,2.01445,2.01434,2.01438,5000000.0
2009-12-15 01:18:00,2.01453,2.01461,2.01453,2.0146,8000000.0
2009-12-15 01:19:00,2.01458,2.01458,2.01389,2.01395,11000000.0
2009-12-15 01:20:00,2.01459,2.0148,2.01459,2.01466,13000000.0
2009-12-15 01:21:00,2.01466,2.01466,2.01457,2.01463,7000000.0
2009-12-15 01:22:00,2.01452,2.01466,2.01452,2.01457,7000000.0
2009-12-15 01:23:00,2.01451,2.01482,2.01451,2.01482,11000000.0
2009-12-15 01:24:00,2.0151,2.0151,2.01489,2.01495,7000000.0
2009-12-15 01:25:00,2.01485,2.01489,2.01463,2.01469,9000000.0
2009-12-15 01:26:00,2.01461,2.01461,2.01445,2.01454,14000000.0
2009-12-15 01:27:00,2.01494,2.0151,2.01494,2.01508,15000000.0
2009-12-15 01:28:00,2.01475,2.01506,2.01475,2.01491,9000000.0
2009-12-15 01:29:00,2.01485,2.01485,2.01453,2.01462,10000000.0
2009-12-15 01:30:00,2.01438,2.01457,2.01435,2.01457,7000000.0
2009-12-15 01:31:00,2.01417,2.01466,2.01417,2.01464,10000000.0
2009-12-15 01:32:00,2.01468,2.01483,2.01464,2.01464,18000000.0
2009-12-15 01:33:00,2.01456,2.01459,2.01451,2.01459,20000000.0
2009-12-15 01:34:00,2.01464,2.01464,2.01451,2.01451,16000000.0
2009-12-15 01:35:00,2.01452,2.01461,2.01445,2.01461,8000000.0
2009-12-15 01:36:00,2.01447,2.01465,2.01447,2.01465,9000000.0
2009-12-15 01:37:00,2.01454,2.01458,2.01434,2.01457,7000000.0
2009-12-15 01:38:00,2.01456,2.01457,2.01449,2.01456,12000000.0
2009-12-15 01:39:00,2.01463,2.01472,2.01416,2.01416,12000000.0
2009-12-15 01:40:00,2.01465,2.0147,2.01465,2.01465,7000000.0
2009-12-15 01:41:00,2.01458,2.01463,2.01457,2.01462,11000000.0
2009-12-15 01:42:00,2.0146,2.0146,2.01449,2.0145,7000000.0
2009-12-15 01:43:00,2.01465,2.01465,2.01375,2.01438,8000000.0
2009-12-15 01:44:00,2.01451,2.01451,2.01446,2.01447,7000000.0
2009-12-15 01:45:00,2.01447,2.01464,2.01447,2.01464,7000000.0
2009-12-15 01:46:00,2.01481,2.01481,2.01409,2.01409,7000000.0
2009-12-15 01:47:00,2.01474,2.01478,2.01467,2.0147,14000000.0
2009-12-15 01:48:00,2.01496,2.01503,2.01474,2.01474,7000000.0
2009-12-15 01:49:00,2.01466,2.01466,2.01436,2.01436,5000000.0
2009-12-15 01:50:00,2.01434,2.01434,2.01428,2.01428,10000000.0
2009-12-15 01:51:00,2.01422,2.01435,2.01422,2.01433,16000000.0
2009-12-15 01:52:00,2.0143,2.01442,2.0143,2.01442,13000000.0
2009-12-15 01:53:00,2.01446,2.01446,2.01435,2.01436,7000000.0
2009-12-15 01:54:00,2.01439,2.0146,2.01435,2.01436,9000000.0
2009-12-15 01:55:00,2.01435,2.01436,2.01427,2.01428,12000000.0
2009-12-15 01:56:00,2.0144,2.01449,2.0144,2.01449,17000000.0
2009-12-15 01:57:00,2.01442,2.01456,2.01442,2.01455,13000000.0
2009-12-15 01:58:00,2.01454,2.01464,2.01454,2.01462,10000000.0
2009-12-15 01:59:00,2.01478,2.01493,2.01475,2.01478,5000000.0
2009-12-15 02:00:00,2.01463,2.01463,2.01435,2.01435,4000000.0
2009-12-15 02:01:00,2.01473,2.01473,2.01447,2.01464,8000000.0
2009-12-15 02:02:00,2.01474,2.01483,2.01459,2.01483,5000000.0
2009-12-15 02:03:00,2.0147,2.0147,2.01263,2.01455,6000000.0
2009-12-15 02:04:00,2.01468,2.01474,2.01456,2.01473,9000000.0
2009-12-15 02:05:00,2.0147,2.01489,2.0147,2.01489,10000000.0
2009-12-15 02:06:00,2.01474,2.01482,2.01453,2.01482,8000000.0
2009-12-15 02:07:00,2.01479,2.0148,2.01469,2.01478,8000000.0
2009-12-15 02:08:00,2.01459,2.01459,2.01424,2.01424,5000000.0
2009-12-15 02:09:00,2.0139,2.01403,2.01379,2.01387,7000000.0
2009-12-15 02:10:00,2.01382,2.01389,2.01377,2.01384,6000000.0
2009-12-15 02:11:00,2.01399,2.01399,2.01337,2.01391,8000000.0
2009-12-15 02:12:00,2.01381,2.01381,2.01361,2.01374,7000000.0
2009-12-15 02:13:00,2.01391,2.01391,2.01381,2.01381,7000000.0
2009-12-15 02:14:00,2.01325,2.01368,2.01297,2.0136,7000000.0
2009-12-15 02:15:00,2.01319,2.01338,2.01318,2.01328,8000000.0
2009-12-15 02:16:00,2.01301,2.01326,2.01289,2.01289,9000000.0
2009-12-15 02:17:00,2.01292,2.0131,2.01292,2.0131,6000000.0
2009-12-15 02:18:00,2.01302,2.01322,2.01296,2.01313,8000000.0
2009-12-15 02:19:00,2.01322,2.01345,2.01312,2.01345,11000000.0
2009-12-15 02:20:00,2.01332,2.01339,2.01321,2.01327,9000000.0
2009-12-15 02:21:00,2.01331,2.01335,2.01323,2.01335,7000000.0
2009-12-15 02:22:00,2.01341,2.01355,2.01341,2.01349,8000000.0
2009-12-15 02:23:00,2.01283,2.01283,2.01259,2.01283,6000000.0
2009-12-15 02:24:00,2.01287,2.013,2.01282,2.0129,8000000.0
2009-12-15 02:25:00,2.01273,2.01277,2.01265,2.01266,11000000.0
2009-12-15 02:26:00,2.01277,2.01286,2.01277,2.01286,7000000.0
2009-12-15 02:27:00,2.01291,2.01304,2.01286,2.01294,6000000.0
2009-12-15 02:28:00,2.01302,2.01304,2.01287,2.01304,6000000.0
2009-12-15 02:29:00,2.01305,2.01348,2.01304,2.01348,7000000.0
2009-12-15 02:30:00,2.01346,2.01461,2.01334,2.01461,6000000.0
2009-12-15 02:31:00,2.01496,2.01552,2.01496,2.01542,8000000.0
2009-12-15 02:32:00,2.01558,2.0156,2.01538,2.0156,7000000.0
2009-12-15 02:33:00,2.0151,2.01533,2.0151,2.01529,8000000.0
2009-12-15 02:34:00,2.01522,2.01539,2.01514,2.01515,7000000.0
2009-12-15 02:35:00,2.01531,2.0157,2.01531,2.01562,11000000.0
2009-12-15 02:36:00,2.01549,2.01573,2.01549,2.01565,7000000.0
2009-12-15 02:37:00,2.01605,2.01619,2.01605,2.01619,7000000.0
2009-12-15 02:38:00,2.01606,2.01627,2.01584,2.01623,7000000.0
2009-12-15 02:39:00,2.01632,2.01632,2.01594,2.01594,8000000.0
2009-12-15 02:40:00,2.01592,2.01594,2.01573,2.01576,7000000.0
2009-12-15 02:41:00,2.01549,2.01549,2.015,2.015,5000000.0
2009-12-15 02:42:00,2.01487,2.01488,2.01473,2.01476,8000000.0
2009-12-15 02:43:00,2.01475,2.0151,2.01475,2.01496,9000000.0
2009-12-15 02:44:00,2.01494,2.0152,2.01494,2.0152,7000000.0
2009-12-15 02:45:00,2.01531,2.01539,2.0149,2.0149,5000000.0
2009-12-15 02:46:00,2.01497,2.01514,2.01473,2.01473,7000000.0
2009-12-15 02:47:00,2.01458,2.01458,2.01443,2.01448,6000000.0
2009-12-15 02:48:00,2.0143,2.0143,2.01408,2.01421,5000000.0
2009-12-15 02:49:00,2.01424,2.01435,2.01364,2.01395,11000000.0
2009-12-15 02:50:00,2.0143,2.01441,2.0143,2.01441,5000000.0
2009-12-15 02:51:00,2.01418,2.01452,2.01413,2.01452,8000000.0
2009-12-15 02:52:00,2.01411,2.01423,2.01371,2.01371,6000000.0
2009-12-15 02:53:00,2.01383,2.01441,2.01383,2.01441,8000000.0
2009-12-15 02:54:00,2.01449,2.01464,2.01441,2.01448,7000000.0
2009-12-15 02:55:00,2.01398,2.0142,2.01379,2.01382,8000000.0
2009-12-15 02:56:00,2.01392,2.01392,2.01375,2.01387,10000000.0
2009-12-15 02:57:00,2.01385,2.01426,2.01364,2.01403,8000000.0
2009-12-15 02:58:00,2.0136,2.01373,2.01353,2.01373,7000000.0
2009-12-15 02:59:00,2.0137,2.01391,2.01368,2.01391,9000000.0
2009-12-15 03:00:00,2.01332,2.01332,2.01305,2.01305,7000000.0
2009-12-15 03:01:00,2.01311,2.01393,2.01311,2.01393,6000000.0
2009-12-15 03:02:00,2.01395,2.01409,2.01388,2.01388,6000000.0
2009-12-15 03:03:00,2.0133,2.0134,2.0133,2.01333,6000000.0
2009-12-15 03:04:00,2.01329,2.01348,2.01329,2.0134,7000000.0
2009-12-15 03:05:00,2.01342,2.01343,2.01296,2.01327,8000000.0
2009-12-15 03:06:00,2.01364,2.01364,2.01351,2.01359,5000000.0
2009-12-15 03:07:00,2.01372,2.01372,2.01355,2.0136,8000000.0
2009-12-15 03:08:00,2.01341,2.01352,2.01336,2.01337,7000000.0
2009-12-15 03:09:00,2.01344,2.01358,2.01343,2.01353,8000000.0
2009-12-15 03:10:00,2.01331,2.01352,2.01331,2.01347,9000000.0
2009-12-15 03:11:00,2.01349,2.01349,2.01335,2.01347,10000000.0
2009-12-15 03:12:00,2.01346,2.01353,2.01346,2.01346,7000000.0
2009-12-15 03:13:00,2.01349,2.01366,2.01349,2.01351,5000000.0
2009-12-15 03:14:00,2.01354,2.01357,2.0133,2.0133,5000000.0
2009-12-15 03:15:00,2.01332,2.01364,2.01332,2.01364,5000000.0
2009-12-15 03:16:00,2.01338,2.0137,2.01338,2.0137,6000000.0
2009-12-15 03:17:00,2.01377,2.01377,2.01321,2.01373,11000000.0
2009-12-15 03:18:00,2.01367,2.01367,2.01347,2.01359,10000000.0
2009-12-15 03:19:00,2.01266,2.01312,2.01266,2.01283,7000000.0
2009-12-15 03:20:00,2.0132,2.01333,2.01289,2.01333,10000000.0
2009-12-15 03:21:00,2.01357,2.01368,2.01328,2.01365,7000000.0
2009-12-15 03:22:00,2.0136,2.01369,2.01353,2.01367,5000000.0
2009-12-15 03:23:00,2.01362,2.01371,2.01355,2.01355,8000000.0
2009-12-15 03:24:00,2.0135,2.01359,2.01348,2.01358,5000000.0
2009-12-15 03:25:00,2.01369,2.01373,2.01351,2.01373,8000000.0
2009-12-15 03:26:00,2.01368,2.01378,2.01354,2.01354,7000000.0
2009-12-15 03:27:00,2.01341,2.0136,2.01341,2.0136,5000000.0
2009-12-15 03:28:00,2.01348,2.01362,2.01341,2.01354,8000000.0
2009-12-15 03:29:00,2.0134,2.01351,2.01324,2.01349,11000000.0
2009-12-15 03:30:00,2.01346,2.01356,2.01346,2.01346,8000000.0
2009-12-15 03:31:00,2.01344,2.01356,2.01344,2.01351,9000000.0
2009-12-15 03:32:00,2.01352,2.01352,2.01336,2.01336,9000000.0
2009-12-15 03:33:00,2.01341,2.01353,2.01339,2.01349,7000000.0
2009-12-15 03:34:00,2.01358,2.01381,2.01358,2.01381,6000000.0
2009-12-15 03:35:00,2.01357,2.01357,2.01328,2.01338,10000000.0
2009-12-15 03:36:00,2.01333,2.01343,2.01321,2.01343,8000000.0
2009-12-15 03:37:00,2.01321,2.01335,2.01274,2.01335,9000000.0
2009-12-15 03:38:00,2.01336,2.01347,2.01336,2.01343,7000000.0
2009-12-15 03:39:00,2.01362,2.01385,2.01362,2.01382,8000000.0
2009-12-15 03:40:00,2.01388,2.01389,2.01375,2.01389,11000000.0
2009-12-15 03:41:00,2.0139,2.0139,2.01374,2.01388,5000000.0
2009-12-15 03:42:00,2.01334,2.01386,2.01334,2.01386,7000000.0
2009-12-15 03:43:00,2.01392,2.01412,2.01392,2.01403,7000000.0
2009-12-15 03:44:00,2.01406,2.01423,2.01389,2.01423,8000000.0
2009-12-15 03:45:00,2.01456,2.01456,2.0143,2.01432,8000000.0
2009-12-15 03:46:00,2.01431,2.01431,2.01419,2.01429,8000000.0
2009-12-15 03:47:00,2.01423,2.01432,2.01417,2.01423,7000000.0
2009-12-15 03:48:00,2.0147,2.01488,2.01463,2.01463,11000000.0
2009-12-15 03:49:00,2.01407,2.01407,2.0138,2.01385,8000000.0
2009-12-15 03:50:00,2.01379,2.01392,2.01379,2.01382,7000000.0
2009-12-15 03:51:00,2.01397,2.01414,2.01397,2.0141,6000000.0
2009-12-15 03:52:00,2.0142,2.01423,2.01413,2.01413,8000000.0
2009-12-15 03:53:00,2.0142,2.01434,2.01418,2.01418,10000000.0
2009-12-15 03:54:00,2.01425,2.01434,2.014,2.01434,11000000.0
2009-12-15 03:55:00,2.01353,2.01407,2.01349,2.01407,7000000.0
2009-12-15 03:56:00,2.01366,2.0139,2.01329,2.01329,6000000.0
2009-12-15 03:57:00,2.01404,2.01409,2.01389,2.01409,8000000.0
2009-12-15 03:58:00,2.014,2.01406,2.01386,2.0139,8000000.0
2009-12-15 03:59:00,2.01369,2.01397,2.01369,2.01397,7000000.0
2009-12-15 04:00:00,2.01398,2.01398,2.01371,2.01379,9000000.0
2009-12-15 04:01:00,2.01373,2.01378,2.01364,2.01366,7000000.0
2009-12-15 04:02:00,2.01359,2.01359,2.01329,2.01349,8000000.0
2009-12-15 04:03:00,2.01343,2.01343,2.01318,2.01318,6000000.0
2009-12-15 04:04:00,2.01302,2.01317,2.01302,2.01313,5000000.0
2009-12-15 04:05:00,2.01342,2.01402,2.0122,2.0122,9000000.0
2009-12-15 04:06:00,2.01431,2.01445,2.01414,2.01414,8000000.0
2009-12-15 04:07:00,2.01414,2.01436,2.01409,2.01417,11000000.0
2009-12-15 04:08:00,2.01401,2.01402,2.01389,2.01402,5000000.0
2009-12-15 04:09:00,2.01407,2.0141,2.0135,2.0138,8000000.0
2009-12-15 04:10:00,2.01403,2.01404,2.01382,2.01395,10000000.0
2009-12-15 04:11:00,2.01387,2.01409,2.01387,2.01409,7000000.0
2009-12-15 04:12:00,2.01406,2.01406,2.01353,2.01388,8000000.0
2009-12-15 04:13:00,2.01377,2.01377,2.01325,2.01332,8000000.0
2009-12-15 04:14:00,2.0139,2.01417,2.0139,2.01414,7000000.0
2009-12-15 04:15:00,2.01419,2.01419,2.01373,2.01373,7000000.0
2009-12-15 04:16:00,2.01383,2.01387,2.01368,2.01383,11000000.0
2009-12-15 04:17:00,2.01381,2.0145,2.01381,2.0145,5000000.0
2009-12-15 04:18:00,2.01433,2.01445,2.01433,2.01445,6000000.0
2009-12-15 04:19:00,2.01447,2.01447,2.01422,2.01422,7000000.0
2009-12-15 04:20:00,2.01431,2.01459,2.01402,2.01459,10000000.0
2009-12-15 04:21:00,2.01474,2.01503,2.01474,2.01482,7000000.0
2009-12-15 04:22:00,2.01513,2.01523,2.01513,2.01517,8000000.0
2009-12-15 04:23:00,2.01526,2.01526,2.01507,2.01514,7000000.0
2009-12-15 04:24:00,2.01513,2.01515,2.01499,2.01512,6000000.0
2009-12-15 04:25:00,2.01517,2.01517,2.01489,2.01494,11000000.0
2009-12-15 04:26:00,2.0152,2.01551,2.0152,2.0152,7000000.0
2009-12-15 04:27:00,2.01521,2.01526,2.01515,2.01525,8000000.0
2009-12-15 04:28:00,2.01527,2.01535,2.01518,2.01526,8000000.0
2009-12-15 04:29:00,2.01533,2.01541,2.01524,2.01534,8000000.0
2009-12-15 04:30:00,2.0153,2.0153,2.01508,2.01527,9000000.0
2009-12-15 04:31:00,2.01493,2.01508,2.0148,2.01485,10000000.0
2009-12-15 04:32:00,2.01526,2.01558,2.01526,2.01558,8000000.0
2009-12-15 04:33:00,2.01578,2.01578,2.01546,2.01546,8000000.0
2009-12-15 04:34:00,2.01554,2.01554,2.01539,2.01542,7000000.0
2009-12-15 04:35:00,2.01548,2.01555,2.01548,2.01549,7000000.0
2009-12-15 04:36:00,2.01559,2.01567,2.01559,2.01562,8000000.0
2009-12-15 04:37:00,2.01545,2.01545,2.0148,2.0148,5000000.0
2009-12-15 04:38:00,2.01559,2.0157,2.01552,2.0157,9000000.0
2009-12-15 04:39:00,2.0157,2.0157,2.01554,2.01559,9000000.0
2009-12-15 04:40:00,2.0156,2.01561,2.01546,2.01551,7000000.0
2009-12-15 04:41:00,2.01543,2.01557,2.01537,2.01554,8000000.0
2009-12-15 04:42:00,2.01553,2.01553,2.01541,2.01545,5000000.0
2009-12-15 04:43:00,2.01538,2.01544,2.01498,2.01521,11000000.0
2009-12-15 04:44:00,2.01529,2.01529,2.01442,2.01442,5000000.0
2009-12-15 04:45:00,2.01536,2.01547,2.01532,2.01547,6000000.0
2009-12-15 04:46:00,2.01548,2.01548,2.0153,2.01531,7000000.0
2009-12-15 04:47:00,2.01548,2.0155,2.0154,2.0154,6000000.0
2009-12-15 04:48:00,2.01538,2.01538,2.01463,2.01463,7000000.0
2009-12-15 04:49:00,2.01492,2.01496,2.01468,2.01493,11000000.0
2009-12-15 04:50:00,2.01475,2.01475,2.01414,2.01468,9000000.0
2009-12-15 04:51:00,2.01486,2.01492,2.01478,2.01484,7000000.0
2009-12-15 04:52:00,2.01484,2.01497,2.01484,2.01493,5000000.0
2009-12-15 04:53:00,2.01478,2.015,2.0147,2.0147,6000000.0
2009-12-15 04:54:00,2.01513,2.01527,2.0151,2.01512,8000000.0
2009-12-15 04:55:00,2.01515,2.01521,2.01505,2.01512,8000000.0
2009-12-15 04:56:00,2.01509,2.01541,2.01509,2.01541,6000000.0
2009-12-15 04:57:00,2.01543,2.01565,2.01543,2.01565,8000000.0
2009-12-15 04:58:00,2.01557,2.0157,2.01551,2.01569,8000000.0
2009-12-15 04:59:00,2.0157,2.0157,2.01556,2.01559,8000000.0
2009-12-15 05:00:00,2.01526,2.01548,2.01526,2.01545,7000000.0
2009-12-15 05:01:00,2.01556,2.01562,2.01545,2.01562,6000000.0
2009-12-15 05:02:00,2.01578,2.01578,2.01498,2.01498,7000000.0
2009-12-15 05:03:00,2.01559,2.0158,2.01545,2.01545,7000000.0
2009-12-15 05:04:00,2.01517,2.01531,2.01517,2.01517,5000000.0
2009-12-15 05:05:00,2.01499,2.01518,2.01467,2.01513,9000000.0
2009-12-15 05:06:00,2.01514,2.01533,2.01513,2.01533,8000000.0
2009-12-15 05:07:00,2.0154,2.0154,2.01505,2.01518,8000000.0
2009-12-15 05:08:00,2.0152,2.01537,2.01515,2.01515,6000000.0
2009-12-15 05:09:00,2.01537,2.01554,2.01526,2.01554,7000000.0
2009-12-15 05:10:00,2.01559,2.0156,2.01548,2.01548,5000000.0
2009-12-15 05:11:00,2.0156,2.01573,2.01545,2.01565,8000000.0
2009-12-15 05:12:00,2.01568,2.01588,2.01568,2.01584,11000000.0
2009-12-15 05:13:00,2.01596,2.01608,2.01585,2.01589,8000000.0
2009-12-15 05:14:00,2.01575,2.01581,2.01561,2.01572,7000000.0
2009-12-15 05:15:00,2.01579,2.01589,2.01574,2.01586,7000000.0
2009-12-15 05:16:00,2.01594,2.01594,2.01516,2.01516,7000000.0
2009-12-15 05:17:00,2.01574,2.01591,2.01573,2.01585,7000000.0
2009-12-15 05:18:00,2.01589,2.016,2.01579,2.01598,8000000.0
2009-12-15 05:19:00,2.01585,2.01585,2.01566,2.01575,5000000.0
2009-12-15 05:20:00,2.01587,2.01592,2.01581,2.01584,9000000.0
2009-12-15 05:21:00,2.01584,2.01592,2.01582,2.01588,8000000.0
2009-12-15 05:22:00,2.01579,2.01593,2.01577,2.01577,7000000.0
2009-12-15 05:23:00,2.01595,2.01598,2.01588,2.01588,10000000.0
2009-12-15 05:24:00,2.01585,2.01585,2.01549,2.01579,8000000.0
2009-12-15 05:25:00,2.01591,2.01602,2.01583,2.01588,7000000.0
2009-12-15 05:26:00,2.01581,2.016,2.01576,2.016,7000000.0
2009-12-15 05:27:00,2.01599,2.01607,2.01585,2.01585,8000000.0
2009-12-15 05:28:00,2.01598,2.01598,2.01559,2.01561,9000000.0
2009-12-15 05:29:00,2.01568,2.01591,2.01568,2.01571,6000000.0
2009-12-15 05:30:00,2.01579,2.01582,2.01571,2.01571,10000000.0
2009-12-15 05:31:00,2.01569,2.01576,2.01548,2.01548,5000000.0
2009-12-15 05:32:00,2.01554,2.01556,2.01546,2.01556,8000000.0
2009-12-15 05:33:00,2.0155,2.0156,2.01539,2.01552,5000000.0
2009-12-15 05:34:00,2.01552,2.01554,2.01529,2.01545,8000000.0
2009-12-15 05:35:00,2.01564,2.01564,2.01524,2.01524,7000000.0
2009-12-15 05:36:00,2.01562,2.01562,2.01558,2.01562,5000000.0
2009-12-15 05:37:00,2.01544,2.01557,2.01509,2.01557,7000000.0
2009-12-15 05:38:00,2.01538,2.0155,2.01538,2.0155,9000000.0
2009-12-15 05:39:00,2.01565,2.01579,2.01565,2.0157,7000000.0
2009-12-15 05:40:00,2.01556,2.01586,2.01552,2.01586,7000000.0
2009-12-15 05:41:00,2.01589,2.01589,2.01577,2.01588,8000000.0
2009-12-15 05:42:00,2.01591,2.01591,2.0157,2.0158,7000000.0
2009-12-15 05:43:00,2.01582,2.01592,2.01567,2.01591,6000000.0
2009-12-15 05:44:00,2.01561,2.01561,2.01357,2.01556,8000000.0
2009-12-15 05:45:00,2.01561,2.0157,2.01547,2.01564,11000000.0
2009-12-15 05:46:00,2.01556,2.01562,2.0155,2.01562,7000000.0
2009-12-15 05:47:00,2.01563,2.01563,2.01549,2.01549,8000000.0
2009-12-15 05:48:00,2.01554,2.01554,2.01527,2.01536,6000000.0
2009-12-15 05:49:00,2.01521,2.01539,2.01521,2.01533,8000000.0
2009-12-15 05:50:00,2.01556,2.01571,2.01552,2.01566,9000000.0
2009-12-15 05:51:00,2.01576,2.01576,2.01561,2.01568,8000000.0
2009-12-15 05:52:00,2.01564,2.01587,2.01558,2.01587,8000000.0
2009-12-15 05:53:00,2.01599,2.01616,2.01599,2.016,7000000.0
2009-12-15 05:54:00,2.01598,2.01601,2.01594,2.01598,5000000.0
2009-12-15 05:55:00,2.016,2.01625,2.01599,2.01625,5000000.0
2009-12-15 05:56:00,2.01625,2.01625,2.01603,2.01605,11000000.0
2009-12-15 05:57:00,2.01603,2.01622,2.01603,2.01616,8000000.0
2009-12-15 05:58:00,2.01612,2.01619,2.01585,2.01592,9000000.0
2009-12-15 05:59:00,2.01585,2.01585,2.0154,2.01575,5000000.0
2009-12-15 06:00:00,2.01568,2.0159,2.01532,2.0155,8000000.0
2009-12-15 06:01:00,2.01579,2.01579,2.01568,2.01569,7000000.0
2009-12-15 06:02:00,2.01581,2.0159,2.01562,2.0159,7000000.0
2009-12-15 06:03:00,2.01586,2.01588,2.01559,2.01567,8000000.0
2009-12-15 06:04:00,2.01567,2.01586,2.01567,2.01586,7000000.0
2009-12-15 06:05:00,2.01557,2.01569,2.01551,2.01557,7000000.0
2009-12-15 06:06:00,2.01594,2.01596,2.01588,2.01592,5000000.0
2009-12-15 06:07:00,2.01556,2.01559,2.0153,2.0153,7000000.0
2009-12-15 06:08:00,2.01582,2.01595,2.01582,2.01583,7000000.0
2009-12-15 06:09:00,2.01576,2.01581,2.01572,2.01581,8000000.0
2009-12-15 06:10:00,2.01587,2.01587,2.01571,2.01571,8000000.0
2009-12-15 06:11:00,2.01577,2.01579,2.01572,2.01579,5000000.0
2009-12-15 06:12:00,2.01563,2.01565,2.01552,2.01565,8000000.0
2009-12-15 06:13:00,2.01565,2.01581,2.01564,2.01581,5000000.0
2009-12-15 06:14:00,2.01568,2.01608,2.01568,2.01599,10000000.0
2009-12-15 06:15:00,2.01607,2.01631,2.01602,2.01631,8000000.0
2009-12-15 06:16:00,2.01658,2.01661,2.01641,2.01649,6000000.0
2009-12-15 06:17:00,2.01658,2.01658,2.01604,2.01617,7000000.0
2009-12-15 06:18:00,2.0166,2.01665,2.01599,2.01599,7000000.0
2009-12-15 06:19:00,2.01652,2.01662,2.01646,2.01646,7000000.0
2009-12-15 06:20:00,2.01644,2.01644,2.01614,2.01614,5000000.0
2009-12-15 06:21:00,2.01639,2.01639,2.01619,2.01626,8000000.0
2009-12-15 06:22:00,2.01634,2.01634,2.01557,2.01602,8000000.0
2009-12-15 06:23:00,2.01614,2.01621,2.01605,2.01611,8000000.0
2009-12-15 06:24:00,2.01615,2.01615,2.01595,2.01601,11000000.0
2009-12-15 06:25:00,2.0161,2.01641,2.0161,2.01641,5000000.0
2009-12-15 06:26:00,2.01641,2.01641,2.01615,2.01616,11000000.0
2009-12-15 06:27:00,2.016,2.01613,2.01525,2.01525,7000000.0
2009-12-15 06:28:00,2.01612,2.01625,2.01608,2.01625,9000000.0
2009-12-15 06:29:00,2.01619,2.01619,2.016,2.0161,8000000.0
2009-12-15 06:30:00,2.01589,2.016,2.01588,2.01588,8000000.0
2009-12-15 06:31:00,2.0158,2.01581,2.01554,2.01579,7000000.0
2009-12-15 06:32:00,2.01585,2.01589,2.01574,2.01579,7000000.0
2009-12-15 06:33:00,2.01557,2.01582,2.01557,2.01581,7000000.0
2009-12-15 06:34:00,2.01587,2.01604,2.01559,2.0159,7000000.0
2009-12-15 06:35:00,2.0158,2.01588,2.01556,2.0156,8000000.0
2009-12-15 06:36:00,2.01577,2.01591,2.01567,2.01588,7000000.0
2009-12-15 06:37:00,2.01584,2.01588,2.01572,2.01582,10000000.0
2009-12-15 06:38:00,2.01589,2.01596,2.01541,2.01541,5000000.0
2009-12-15 06:39:00,2.01576,2.01596,2.0157,2.0157,7000000.0
2009-12-15 06:40:00,2.01561,2.01562,2.01548,2.01554,6000000.0
2009-12-15 06:41:00,2.01534,2.01613,2.01534,2.01613,7000000.0
2009-12-15 06:42:00,2.01521,2.01521,2.01493,2.01493,5000000.0
2009-12-15 06:43:00,2.01537,2.01539,2.01528,2.01532,7000000.0
2009-12-15 06:44:00,2.0155,2.0155,2.01518,2.0152,8000000.0
2009-12-15 06:45:00,2.01529,2.0154,2.01524,2.01524,6000000.0
2009-12-15 06:46:00,2.01524,2.01535,2.01524,2.01535,5000000.0
2009-12-15 06:47:00,2.01526,2.01526,2.01511,2.01511,8000000.0
2009-12-15 06:48:00,2.01508,2.01542,2.01508,2.01526,5000000.0
2009-12-15 06:49:00,2.0154,2.01551,2.01522,2.01522,8000000.0
2009-12-15 06:50:00,2.01515,2.01528,2.01515,2.0152,10000000.0
2009-12-15 06:51:00,2.0152,2.01542,2.0152,2.01542,10000000.0
2009-12-15 06:52:00,2.01546,2.01566,2.01533,2.01551,8000000.0
2009-12-15 06:53:00,2.0156,2.01612,2.0156,2.01609,8000000.0
2009-12-15 06:54:00,2.0163,2.0164,2.01577,2.01613,8000000.0
2009-12-15 06:55:00,2.01597,2.01638,2.01597,2.01634,6000000.0
2009-12-15 06:56:00,2.01647,2.01657,2.01626,2.01626,8000000.0
2009-12-15 06:57:00,2.0163,2.0163,2.01618,2.01618,7000000.0
2009-12-15 06:58:00,2.01618,2.01618,2.01601,2.01614,7000000.0
2009-12-15 06:59:00,2.01619,2.01642,2.01619,2.01642,6000000.0
2009-12-15 07:00:00,2.01641,2.01648,2.01639,2.01644,7000000.0
2009-12-15 07:01:00,2.01645,2.01645,2.01627,2.01627,5000000.0
2009-12-15 07:02:00,2.01641,2.01641,2.01607,2.01627,6000000.0
2009-12-15 07:03:00,2.01665,2.0167,2.01634,2.01634,5000000.0
2009-12-15 07:04:00,2.01619,2.01636,2.01618,2.01618,8000000.0
2009-12-15 07:05:00,2.01607,2.01647,2.01607,2.01647,6000000.0
2009-12-15 07:06:00,2.01619,2.01657,2.01619,2.01657,5000000.0
2009-12-15 07:07:00,2.01668,2.0167,2.01652,2.01663,11000000.0
2009-12-15 07:08:00,2.01662,2.01714,2.01649,2.01705,7000000.0
2009-12-15 07:09:00,2.01694,2.01707,2.01677,2.01707,8000000.0
2009-12-15 07:10:00,2.01721,2.01724,2.01709,2.01719,7000000.0
2009-12-15 07:11:00,2.01713,2.01727,2.01696,2.01727,10000000.0
2009-12-15 07:12:00,2.01757,2.01765,2.01736,2.01736,5000000.0
2009-12-15 07:13:00,2.01702,2.01702,2.01691,2.01691,8000000.0
2009-12-15 07:14:00,2.01664,2.01664,2.01635,2.01635,7000000.0
2009-12-15 07:15:00,2.0164,2.01647,2.01632,2.01632,5000000.0
2009-12-15 07:16:00,2.01603,2.01626,2.01603,2.01606,8000000.0
2009-12-15 07:17:00,2.01589,2.01636,2.01589,2.01636,5000000.0
2009-12-15 07:18:00,2.01645,2.01647,2.01635,2.01638,8000000.0
2009-12-15 07:19:00,2.01639,2.01671,2.01639,2.01664,8000000.0
2009-12-15 07:20:00,2.01653,2.01668,2.01615,2.01615,6000000.0
2009-12-15 07:21:00,2.01616,2.01633,2.01616,2.01621,5000000.0
2009-12-15 07:22:00,2.01608,2.01629,2.01606,2.01629,11000000.0
2009-12-15 07:23:00,2.01641,2.01652,2.01625,2.01625,7000000.0
2009-12-15 07:24:00,2.01652,2.0166,2.01637,2.01637,9000000.0
2009-12-15 07:25:00,2.01647,2.01649,2.01613,2.01613,8000000.0
2009-12-15 07:26:00,2.01624,2.01624,2.01592,2.01602,7000000.0
2009-12-15 07:27:00,2.01608,2.01614,2.01597,2.01612,7000000.0
2009-12-15 07:28:00,2.01607,2.01607,2.0159,2.01602,7000000.0
2009-12-15 07:29:00,2.01614,2.01633,2.01594,2.01631,8000000.0
2009-12-15 07:30:00,2.01636,2.01636,2.01621,2.01624,8000000.0
2009-12-15 07:31:00,2.01622,2.0163,2.01579,2.01579,7000000.0
2009-12-15 07:32:00,2.01575,2.01604,2.01575,2.01599,11000000.0
2009-12-15 07:33:00,2.01591,2.01591,2.01562,2.01571,8000000.0
2009-12-15 07:34:00,2.01551,2.01606,2.01551,2.01591,11000000.0
2009-12-15 07:35:00,2.0162,2.01648,2.0162,2.01643,8000000.0
2009-12-15 07:36:00,2.01636,2.01654,2.01636,2.01652,7000000.0
2009-12-15 07:37:00,2.01638,2.01657,2.01638,2.01651,7000000.0
2009-12-15 07:38:00,2.01641,2.01687,2.01641,2.01687,5000000.0
2009-12-15 07:39:00,2.01704,2.01707,2.01695,2.01701,7000000.0
2009-12-15 07:40:00,2.01693,2.01701,2.01687,2.01689,8000000.0
2009-12-15 07:41:00,2.01702,2.0171,2.01686,2.017,9000000.0
2009-12-15 07:42:00,2.01703,2.01703,2.0165,2.0165,11000000.0
2009-12-15 07:43:00,2.01652,2.01663,2.01652,2.01653,7000000.0
2009-12-15 07:44:00,2.01669,2.01679,2.0166,2.0166,7000000.0
2009-12-15 07:45:00,2.01673,2.01673,2.01641,2.01641,6000000.0
2009-12-15 07:46:00,2.01653,2.01674,2.01649,2.01674,10000000.0
2009-12-15 07:47:00,2.01657,2.01657,2.01633,2.01635,7000000.0
2009-12-15 07:48:00,2.0161,2.01648,2.0161,2.01637,8000000.0
2009-12-15 07:49:00,2.0161,2.01632,2.01604,2.01632,8000000.0
2009-12-15 07:50:00,2.01651,2.01658,2.01636,2.01642,7000000.0
2009-12-15 07:51:00,2.01645,2.01648,2.01613,2.01622,8000000.0
2009-12-15 07:52:00,2.01611,2.01637,2.01604,2.01637,10000000.0
2009-12-15 07:53:00,2.01641,2.01645,2.01631,2.01632,5000000.0
2009-12-15 07:54:00,2.01641,2.01641,2.01612,2.01617,6000000.0
2009-12-15 07:55:00,2.01645,2.01645,2.01624,2.01624,5000000.0
2009-12-15 07:56:00,2.01611,2.01624,2.01606,2.01623,6000000.0
2009-12-15 07:57:00,2.01589,2.0161,2.0158,2.01603,7000000.0
2009-12-15 07:58:00,2.01634,2.01634,2.01591,2.01591,7000000.0
2009-12-15 07:59:00,2.01566,2.01583,2.01541,2.01583,7000000.0
2009-12-15 08:00:00,2.0159,2.01616,2.0159,2.01616,8000000.0
2009-12-15 08:01:00,2.01607,2.01607,2.01549,2.01555,10000000.0
2009-12-15 08:02:00,2.01556,2.01572,2.0155,2.0155,5000000.0
2009-12-15 08:03:00,2.01528,2.01559,2.01526,2.01559,8000000.0
2009-12-15 08:04:00,2.01563,2.01611,2.01563,2.016,8000000.0
2009-12-15 08:05:00,2.01583,2.01583,2.01534,2.01534,8000000.0
2009-12-15 08:06:00,2.01526,2.01554,2.01526,2.01554,7000000.0
2009-12-15 08:07:00,2.0155,2.01563,2.01548,2.01553,7000000.0
2009-12-15 08:08:00,2.01581,2.01586,2.0157,2.01581,7000000.0
2009-12-15 08:09:00,2.01602,2.01613,2.01599,2.01607,7000000.0
2009-12-15 08:10:00,2.01605,2.01605,2.01576,2.01581,7000000.0
2009-12-15 08:11:00,2.01586,2.01596,2.01577,2.01583,8000000.0
2009-12-15 08:12:00,2.0159,2.01603,2.01582,2.01601,6000000.0
2009-12-15 08:13:00,2.01557,2.01588,2.01534,2.01588,7000000.0
2009-12-15 08:14:00,2.01593,2.0162,2.01592,2.0162,9000000.0
2009-12-15 08:15:00,2.01615,2.01623,2.01615,2.01619,8000000.0
2009-12-15 08:16:00,2.01609,2.01614,2.016,2.01604,5000000.0
2009-12-15 08:17:00,2.01613,2.0162,2.01608,2.01613,7000000.0
2009-12-15 08:18:00,2.01623,2.01636,2.01609,2.01612,9000000.0
2009-12-15 08:19:00,2.01612,2.0162,2.01578,2.01619,7000000.0
2009-12-15 08:20:00,2.01605,2.01621,2.01605,2.01613,8000000.0
2009-12-15 08:21:00,2.01605,2.01608,2.0159,2.01608,8000000.0
2009-12-15 08:22:00,2.01609,2.01609,2.01574,2.01584,8000000.0
2009-12-15 08:23:00,2.01611,2.01611,2.01589,2.01597,7000000.0
2009-12-15 08:24:00,2.01625,2.01625,2.01599,2.01599,7000000.0
2009-12-15 08:25:00,2.01593,2.01593,2.01573,2.0159,5000000.0
2009-12-15 08:26:00,2.01571,2.0158,2.01542,2.01542,7000000.0
2009-12-15 08:27:00,2.0158,2.01588,2.0157,2.0157,5000000.0
2009-12-15 08:28:00,2.0158,2.01594,2.01573,2.01588,7000000.0
2009-12-15 08:29:00,2.0159,2.01602,2.01579,2.01579,10000000.0
2009-12-15 08:30:00,2.01603,2.0161,2.0159,2.0159,7000000.0
2009-12-15 08:31:00,2.01596,2.01614,2.01594,2.01604,10000000.0
2009-12-15 08:32:00,2.01606,2.0162,2.01606,2.0162,8000000.0
2009-12-15 08:33:00,2.01632,2.01635,2.01588,2.01588,7000000.0
2009-12-15 08:34:00,2.01577,2.01582,2.01576,2.01582,6000000.0
2009-12-15 08:35:00,2.01592,2.0161,2.01586,2.0161,6000000.0
2009-12-15 08:36:00,2.01592,2.01592,2.01558,2.01573,8000000.0
2009-12-15 08:37:00,2.01584,2.01609,2.01584,2.01609,6000000.0
2009-12-15 08:38:00,2.01592,2.01602,2.01544,2.01589,10000000.0
2009-12-15 08:39:00,2.0159,2.016,2.01588,2.01588,11000000.0
2009-12-15 08:40:00,2.0159,2.01591,2.01575,2.01591,8000000.0
2009-12-15 08:41:00,2.01584,2.01592,2.01575,2.0158,11000000.0
2009-12-15 08:42:00,2.01586,2.01595,2.01571,2.01595,10000000.0
2009-12-15 08:43:00,2.01613,2.01619,2.01605,2.01608,8000000.0
2009-12-15 08:44:00,2.01596,2.01604,2.01548,2.01548,5000000.0
2009-12-15 08:45:00,2.01523,2.01556,2.01523,2.01528,8000000.0
2009-12-15 08:46:00,2.01507,2.01507,2.01343,2.01448,6000000.0
2009-12-15 08:47:00,2.01478,2.01498,2.01478,2.01498,7000000.0
2009-12-15 08:48:00,2.01509,2.01522,2.01499,2.01499,10000000.0
2009-12-15 08:49:00,2.01523,2.01523,2.01483,2.01483,6000000.0
2009-12-15 08:50:00,2.01496,2.01508,2.01496,2.01506,7000000.0
2009-12-15 08:51:00,2.01521,2.01533,2.01514,2.01514,8000000.0
2009-12-15 08:52:00,2.01521,2.01521,2.01506,2.01508,9000000.0
2009-12-15 08:53:00,2.01502,2.01513,2.01462,2.01496,8000000.0
2009-12-15 08:54:00,2.01505,2.01529,2.01505,2.01529,8000000.0
2009-12-15 08:55:00,2.01551,2.01562,2.01538,2.01562,8000000.0
2009-12-15 08:56:00,2.01533,2.01558,2.01533,2.0154,7000000.0
2009-12-15 08:57:00,2.0154,2.0157,2.0154,2.01565,8000000.0
2009-12-15 08:58:00,2.01566,2.01566,2.01542,2.0155,7000000.0
2009-12-15 08:59:00,2.01514,2.01555,2.01474,2.01474,10000000.0
2009-12-15 09:00:00,2.01547,2.01547,2.01511,2.01526,8000000.0
2009-12-15 09:01:00,2.01487,2.01487,2.01445,2.01445,9000000.0
2009-12-15 09:02:00,2.01415,2.01441,2.01415,2.01441,5000000.0
2009-12-15 09:03:00,2.01448,2.01448,2.01428,2.01436,7000000.0
2009-12-15 09:04:00,2.01458,2.01459,2.01447,2.01447,7000000.0
2009-12-15 09:05:00,2.01421,2.01456,2.0142,2.01456,7000000.0
2009-12-15 09:06:00,2.01484,2.01497,2.01478,2.01481,11000000.0
2009-12-15 09:07:00,2.01492,2.01495,2.0147,2.01475,8000000.0
2009-12-15 09:08:00,2.01472,2.0148,2.01441,2.0148,5000000.0
2009-12-15 09:09:00,2.01493,2.01513,2.01493,2.01499,5000000.0
2009-12-15 09:10:00,2.01491,2.0152,2.01484,2.0152,7000000.0
2009-12-15 09:11:00,2.01512,2.01512,2.01488,2.01497,9000000.0
2009-12-15 09:12:00,2.01469,2.01503,2.01416,2.01476,8000000.0
2009-12-15 09:13:00,2.01539,2.01539,2.01496,2.01533,9000000.0
2009-12-15 09:14:00,2.01528,2.01542,2.01528,2.01542,5000000.0
2009-12-15 09:15:00,2.01546,2.01546,2.0153,2.0153,7000000.0
2009-12-15 09:16:00,2.01545,2.01561,2.01545,2.01547,8000000.0
2009-12-15 09:17:00,2.01534,2.01534,2.01501,2.01504,11000000.0
2009-12-15 09:18:00,2.01453,2.01453,2.01386,2.01386,8000000.0
2009-12-15 09:19:00,2.0138,2.01396,2.0138,2.01395,7000000.0
2009-12-15 09:20:00,2.0142,2.01452,2.01407,2.01407,7000000.0
2009-12-15 09:21:00,2.01425,2.0146,2.01417,2.0146,8000000.0
2009-12-15 09:22:00,2.01476,2.01479,2.01452,2.01472,8000000.0
2009-12-15 09:23:00,2.01488,2.01523,2.01488,2.01523,7000000.0
2009-12-15 09:24:00,2.01527,2.01534,2.01517,2.01517,8000000.0
2009-12-15 09:25:00,2.0147,2.0147,2.01398,2.01441,7000000.0
2009-12-15 09:26:00,2.01483,2.01514,2.01483,2.01514,11000000.0
2009-12-15 09:27:00,2.01515,2.01516,2.01495,2.01516,11000000.0
2009-12-15 09:28:00,2.01544,2.01544,2.01525,2.01536,9000000.0
2009-12-15 09:29:00,2.01543,2.01551,2.01531,2.0155,8000000.0
2009-12-15 09:30:00,2.01548,2.01556,2.01536,2.01551,7000000.0
2009-12-15 09:31:00,2.01563,2.01563,2.01497,2.01497,7000000.0
2009-12-15 09:32:00,2.01498,2.01516,2.01498,2.01504,7000000.0
2009-12-15 09:33:00,2.01474,2.01494,2.01465,2.01494,8000000.0
2009-12-15 09:34:00,2.01526,2.01574,2.01526,2.0157,7000000.0
2009-12-15 09:35:00,2.01568,2.01582,2.01531,2.01531,10000000.0
2009-12-15 09:36:00,2.015,2.01517,2.01478,2.01486,8000000.0
2009-12-15 09:37:00,2.01483,2.0149,2.01472,2.01488,11000000.0
2009-12-15 09:38:00,2.01466,2.01494,2.01289,2.01494,11000000.0
2009-12-15 09:39:00,2.01487,2.01524,2.01487,2.01524,7000000.0
2009-12-15 09:40:00,2.01528,2.01537,2.01525,2.01525,9000000.0
2009-12-15 09:41:00,2.01545,2.01573,2.01545,2.01563,8000000.0
2009-12-15 09:42:00,2.01585,2.01585,2.01544,2.01544,6000000.0
2009-12-15 09:43:00,2.01523,2.01542,2.01523,2.01536,11000000.0
2009-12-15 09:44:00,2.01561,2.01566,2.01538,2.01538,8000000.0
2009-12-15 09:45:00,2.01547,2.01559,2.01544,2.01552,6000000.0
2009-12-15 09:46:00,2.01523,2.01523,2.01479,2.01518,11000000.0
2009-12-15 09:47:00,2.01528,2.01552,2.01528,2.01552,9000000.0
2009-12-15 09:48:00,2.01573,2.01589,2.01566,2.01584,7000000.0
2009-12-15 09:49:00,2.01563,2.01639,2.01563,2.01639,11000000.0
2009-12-15 09:50:00,2.01655,2.01655,2.01584,2.01584,8000000.0
2009-12-15 09:51:00,2.01585,2.01644,2.01565,2.01644,8000000.0
2009-12-15 09:52:00,2.01665,2.01672,2.01631,2.01638,8000000.0
2009-12-15 09:53:00,2.01635,2.01684,2.01635,2.01684,10000000.0
2009-12-15 09:54:00,2.01662,2.01662,2.01624,2.01624,10000000.0
2009-12-15 09:55:00,2.0161,2.0161,2.01575,2.0158,8000000.0
2009-12-15 09:56:00,2.01624,2.01656,2.01617,2.01656,10000000.0
2009-12-15 09:57:00,2.01687,2.01711,2.01682,2.01684,8000000.0
2009-12-15 09:58:00,2.01655,2.01679,2.01655,2.01664,9000000.0
2009-12-15 09:59:00,2.01708,2.01741,2.01708,2.01711,6000000.0
2009-12-15 10:00:00,2.01706,2.01709,2.01657,2.01664,10000000.0
2009-12-15 10:01:00,2.01617,2.01618,2.01585,2.01585,10000000.0
2009-12-15 10:02:00,2.01564,2.01604,2.01564,2.01604,5000000.0
2009-12-15 10:03:00,2.01532,2.01532,2.01486,2.01486,7000000.0
2009-12-15 10:04:00,2.0146,2.01526,2.0146,2.01525,7000000.0
2009-12-15 10:05:00,2.01562,2.01571,2.01562,2.01567,11000000.0
2009-12-15 10:06:00,2.01595,2.01599,2.01583,2.01583,7000000.0
2009-12-15 10:07:00,2.01589,2.01598,2.01563,2.01595,7000000.0
2009-12-15 10:08:00,2.01607,2.01607,2.0158,2.0158,5000000.0
2009-12-15 10:09:00,2.01573,2.01574,2.01545,2.01574,7000000.0
2009-12-15 10:10:00,2.01583,2.01585,2.01561,2.01583,7000000.0
2009-12-15 10:11:00,2.01544,2.0157,2.01538,2.0157,7000000.0
2009-12-15 10:12:00,2.01574,2.01602,2.01548,2.01602,8000000.0
2009-12-15 10:13:00,2.01621,2.0163,2.01615,2.01623,8000000.0
2009-12-15 10:14:00,2.01622,2.01646,2.01613,2.01646,7000000.0
2009-12-15 10:15:00,2.0167,2.01676,2.01616,2.01616,10000000.0
2009-12-15 10:16:00,2.016,2.01618,2.01576,2.01576,7000000.0
2009-12-15 10:17:00,2.01552,2.01571,2.01551,2.0157,11000000.0
2009-12-15 10:18:00,2.01494,2.01518,2.01494,2.01505,8000000.0
2009-12-15 10:19:00,2.01469,2.01495,2.01439,2.01495,9000000.0
2009-12-15 10:20:00,2.01537,2.01546,2.01521,2.01521,7000000.0
2009-12-15 10:21:00,2.01566,2.01591,2.01566,2.01591,8000000.0
2009-12-15 10:22:00,2.01567,2.01577,2.01553,2.01577,7000000.0
2009-12-15 10:23:00,2.01584,2.01592,2.01544,2.01544,7000000.0
2009-12-15 10:24:00,2.01536,2.01536,2.01514,2.01529,7000000.0
2009-12-15 10:25:00,2.01498,2.01541,2.01498,2.01541,9000000.0
2009-12-15 10:26:00,2.01604,2.01647,2.01604,2.01624,11000000.0
2009-12-15 10:27:00,2.01633,2.01662,2.01623,2.01642,8000000.0
2009-12-15 10:28:00,2.01608,2.01647,2.01598,2.01647,6000000.0
2009-12-15 10:29:00,2.01666,2.01699,2.01657,2.01679,8000000.0
2009-12-15 10:30:00,2.01716,2.01717,2.01671,2.01683,8000000.0
2009-12-15 10:31:00,2.01686,2.01704,2.01673,2.0169,7000000.0
2009-12-15 10:32:00,2.0167,2.0167,2.01591,2.01591,9000000.0
2009-12-15 10:33:00,2.01589,2.01618,2.01582,2.01618,7000000.0
2009-12-15 10:34:00,2.01613,2.01613,2.0158,2.01584,7000000.0
2009-12-15 10:35:00,2.01571,2.01592,2.01564,2.01592,7000000.0
2009-12-15 10:36:00,2.01616,2.01616,2.01566,2.01596,8000000.0
2009-12-15 10:37:00,2.01603,2.01603,2.01578,2.01578,8000000.0
2009-12-15 10:38:00,2.0158,2.01593,2.01554,2.01561,10000000.0
2009-12-15 10:39:00,2.01554,2.01565,2.01541,2.01563,8000000.0
2009-12-15 10:40:00,2.01568,2.01572,2.01519,2.01519,7000000.0
2009-12-15 10:41:00,2.01473,2.01473,2.01431,2.01443,5000000.0
2009-12-15 10:42:00,2.01448,2.01481,2.01448,2.0145,7000000.0
2009-12-15 10:43:00,2.01459,2.01463,2.01439,2.01463,10000000.0
2009-12-15 10:44:00,2.01438,2.0145,2.01428,2.0145,7000000.0
2009-12-15 10:45:00,2.01477,2.01518,2.01477,2.01494,8000000.0
2009-12-15 10:46:00,2.01492,2.01515,2.01492,2.01501,8000000.0
2009-12-15 10:47:00,2.01516,2.01524,2.0148,2.01481,7000000.0
2009-12-15 10:48:00,2.01477,2.01477,2.01411,2.01411,8000000.0
2009-12-15 10:49:00,2.01413,2.01445,2.01413,2.01423,9000000.0
2009-12-15 10:50:00,2.0144,2.0144,2.01409,2.01409,8000000.0
2009-12-15 10:51:00,2.01446,2.01446,2.01417,2.01437,9000000.0
2009-12-15 10:52:00,2.0146,2.01481,2.01454,2.01477,8000000.0
2009-12-15 10:53:00,2.01465,2.01505,2.01465,2.0148,9000000.0
2009-12-15 10:54:00,2.01507,2.01508,2.015,2.015,6000000.0
2009-12-15 10:55:00,2.01503,2.01503,2.01486,2.01486,5000000.0
2009-12-15 10:56:00,2.01505,2.01611,2.01371,2.01525,7000000.0
2009-12-15 10:57:00,2.01501,2.01509,2.01489,2.01489,8000000.0
2009-12-15 10:58:00,2.01488,2.01506,2.01488,2.01503,7000000.0
2009-12-15 10:59:00,2.0146,2.0154,2.0146,2.0154,5000000.0
2009-12-15 11:00:00,2.01547,2.01547,2.01326,2.01326,7000000.0
2009-12-15 11:01:00,2.01449,2.01449,2.01424,2.01424,5000000.0
2009-12-15 11:02:00,2.01427,2.01446,2.01422,2.01446,7000000.0
2009-12-15 11:03:00,2.01458,2.015,2.01458,2.01493,11000000.0
2009-12-15 11:04:00,2.01471,2.01471,2.01451,2.01451,11000000.0
2009-12-15 11:05:00,2.01428,2.01446,2.01422,2.01438,7000000.0
2009-12-15 11:06:00,2.01422,2.01422,2.01409,2.01416,6000000.0
2009-12-15 11:07:00,2.01404,2.01404,2.01377,2.01377,7000000.0
2009-12-15 11:08:00,2.01361,2.01372,2.01354,2.01372,9000000.0
2009-12-15 11:09:00,2.01369,2.0139,2.01369,2.0139,8000000.0
2009-12-15 11:10:00,2.01373,2.01384,2.01369,2.01374,8000000.0
2009-12-15 11:11:00,2.0139,2.01396,2.01381,2.01389,10000000.0
2009-12-15 11:12:00,2.01412,2.01476,2.01412,2.01476,7000000.0
2009-12-15 11:13:00,2.01528,2.01533,2.01493,2.0151,11000000.0
2009-12-15 11:14:00,2.01483,2.01496,2.01477,2.01486,11000000.0
2009-12-15 11:15:00,2.01484,2.01499,2.01473,2.01496,7000000.0
2009-12-15 11:16:00,2.01475,2.01487,2.01437,2.01487,7000000.0
2009-12-15 11:17:00,2.01487,2.01487,2.01468,2.01484,7000000.0
2009-12-15 11:18:00,2.01471,2.01491,2.01447,2.01491,10000000.0
2009-12-15 11:19:00,2.01501,2.01526,2.01501,2.01526,11000000.0
2009-12-15 11:20:00,2.01523,2.01527,2.01512,2.01512,8000000.0
2009-12-15 11:21:00,2.01514,2.01533,2.01498,2.01525,7000000.0
2009-12-15 11:22:00,2.01534,2.01537,2.01524,2.01535,8000000.0
2009-12-15 11:23:00,2.01513,2.0152,2.01495,2.01516,11000000.0
2009-12-15 11:24:00,2.01508,2.01508,2.01493,2.01497,7000000.0
2009-12-15 11:25:00,2.01493,2.01493,2.01472,2.01475,8000000.0
2009-12-15 11:26:00,2.01463,2.01488,2.01442,2.01488,11000000.0
2009-12-15 11:27:00,2.0149,2.01494,2.01468,2.01477,8000000.0
2009-12-15 11:28:00,2.01475,2.01492,2.01463,2.01492,7000000.0
2009-12-15 11:29:00,2.01479,2.01479,2.01432,2.01447,8000000.0
2009-12-15 11:30:00,2.0148,2.0148,2.01461,2.01461,7000000.0
2009-12-15 11:31:00,2.01475,2.01477,2.01453,2.01454,11000000.0
2009-12-15 11:32:00,2.01455,2.0148,2.01448,2.01448,11000000.0
2009-12-15 11:33:00,2.01449,2.01465,2.01446,2.0146,7000000.0
2009-12-15 11:34:00,2.01469,2.01469,2.01449,2.01469,7000000.0
2009-12-15 11:35:00,2.01495,2.01515,2.01495,2.01513,10000000.0
2009-12-15 11:36:00,2.01513,2.01513,2.01491,2.01491,8000000.0
2009-12-15 11:37:00,2.01519,2.01519,2.01469,2.01476,8000000.0
2009-12-15 11:38:00,2.01457,2.01457,2.01426,2.01426,6000000.0
2009-12-15 11:39:00,2.01451,2.01478,2.01451,2.01463,6000000.0
2009-12-15 11:40:00,2.01445,2.0146,2.01421,2.0146,11000000.0
2009-12-15 11:41:00,2.01469,2.01469,2.01453,2.01466,5000000.0
2009-12-15 11:42:00,2.01492,2.01496,2.0148,2.01487,11000000.0
2009-12-15 11:43:00,2.01473,2.01484,2.01453,2.01453,7000000.0
2009-12-15 11:44:00,2.01491,2.01491,2.01443,2.01443,7000000.0
2009-12-15 11:45:00,2.01428,2.01435,2.01415,2.01435,11000000.0
2009-12-15 11:46:00,2.01429,2.01453,2.01429,2.01437,5000000.0
2009-12-15 11:47:00,2.01487,2.01548,2.01487,2.01542,9000000.0
2009-12-15 11:48:00,2.0155,2.01562,2.01539,2.01549,10000000.0
2009-12-15 11:49:00,2.01575,2.01597,2.01575,2.01597,7000000.0
2009-12-15 11:50:00,2.01573,2.01573,2.01488,2.01488,7000000.0
2009-12-15 11:51:00,2.01475,2.0148,2.01451,2.0148,8000000.0
2009-12-15 11:52:00,2.01466,2.01499,2.01466,2.01499,10000000.0
2009-12-15 11:53:00,2.01517,2.01527,2.01495,2.01527,10000000.0
2009-12-15 11:54:00,2.01511,2.01516,2.01482,2.0149,9000000.0
2009-12-15 11:55:00,2.01475,2.01495,2.01475,2.01495,6000000.0
2009-12-15 11:56:00,2.01507,2.01514,2.01497,2.01497,11000000.0
2009-12-15 11:57:00,2.01478,2.01478,2.01451,2.01451,8000000.0
2009-12-15 11:58:00,2.01474,2.01478,2.01445,2.01464,9000000.0
2009-12-15 11:59:00,2.01455,2.01455,2.01401,2.01401,7000000.0
2009-12-15 12:00:00,2.01421,2.01429,2.01412,2.01421,7000000.0
2009-12-15 12:01:00,2.01444,2.01448,2.01399,2.01399,10000000.0
2009-12-15 12:02:00,2.01399,2.01412,2.01386,2.01412,10000000.0
2009-12-15 12:03:00,2.0144,2.01458,2.01433,2.01433,7000000.0
2009-12-15 12:04:00,2.01419,2.01419,2.01397,2.014,9000000.0
2009-12-15 12:05:00,2.01368,2.0138,2.01355,2.01372,11000000.0
2009-12-15 12:06:00,2.0136,2.0136,2.01263,2.01274,7000000.0
2009-12-15 12:07:00,2.01278,2.01314,2.01278,2.01314,7000000.0
2009-12-15 12:08:00,2.01304,2.01304,2.01247,2.01247,9000000.0
2009-12-15 12:09:00,2.01311,2.01311,2.01278,2.01278,8000000.0
2009-12-15 12:10:00,2.01297,2.01308,2.01261,2.01261,6000000.0
2009-12-15 12:11:00,2.01252,2.01272,2.01231,2.01231,7000000.0
2009-12-15 12:12:00,2.01196,2.012,2.01173,2.01173,7000000.0
2009-12-15 12:13:00,2.01186,2.01205,2.01171,2.01191,10000000.0
2009-12-15 12:14:00,2.01239,2.01239,2.01186,2.01211,8000000.0
2009-12-15 12:15:00,2.0124,2.01276,2.0124,2.01273,5000000.0
2009-12-15 12:16:00,2.01287,2.01301,2.0128,2.01297,8000000.0
2009-12-15 12:17:00,2.01309,2.01344,2.01307,2.01344,8000000.0
2009-12-15 12:18:00,2.01341,2.0136,2.01327,2.01327,11000000.0
2009-12-15 12:19:00,2.01277,2.01314,2.01277,2.01314,5000000.0
2009-12-15 12:20:00,2.01319,2.01328,2.01304,2.01317,10000000.0
2009-12-15 12:21:00,2.01307,2.01307,2.01099,2.01099,7000000.0
2009-12-15 12:22:00,2.01282,2.01282,2.01246,2.01256,8000000.0
2009-12-15 12:23:00,2.01266,2.01291,2.01266,2.01285,7000000.0
2009-12-15 12:24:00,2.01273,2.01277,2.01242,2.01251,7000000.0
2009-12-15 12:25:00,2.01254,2.01255,2.01238,2.01238,6000000.0
2009-12-15 12:26:00,2.01233,2.01248,2.0122,2.01248,8000000.0
2009-12-15 12:27:00,2.01249,2.01261,2.01232,2.0126,10000000.0
2009-12-15 12:28:00,2.01282,2.01287,2.01261,2.0127,9000000.0
2009-12-15 12:29:00,2.01234,2.01236,2.01218,2.01226,7000000.0
2009-12-15 12:30:00,2.01236,2.01262,2.01236,2.01258,7000000.0
2009-12-15 12:31:00,2.01277,2.01282,2.01255,2.0127,11000000.0
2009-12-15 12:32:00,2.01283,2.01304,2.01282,2.01282,7000000.0
2009-12-15 12:33:00,2.01302,2.01313,2.01287,2.01287,7000000.0
2009-12-15 12:34:00,2.01278,2.01318,2.01278,2.01318,7000000.0
2009-12-15 12:35:00,2.0132,2.01337,2.0132,2.01329,8000000.0
2009-12-15 12:36:00,2.01332,2.01332,2.01312,2.01316,8000000.0
2009-12-15 12:37:00,2.01314,2.01336,2.01314,2.01327,9000000.0
2009-12-15 12:38:00,2.01313,2.01313,2.01274,2.01297,8000000.0
2009-12-15 12:39:00,2.01333,2.01342,2.01316,2.01316,9000000.0
2009-12-15 12:40:00,2.01304,2.01333,2.01304,2.01329,7000000.0
2009-12-15 12:41:00,2.01333,2.01341,2.0133,2.01338,8000000.0
2009-12-15 12:42:00,2.01327,2.01327,2.01302,2.01302,5000000.0
2009-12-15 12:43:00,2.01272,2.01272,2.0124,2.0124,9000000.0
2009-12-15 12:44:00,2.0129,2.0129,2.01267,2.01267,8000000.0
2009-12-15 12:45:00,2.0123,2.01265,2.0123,2.01259,5000000.0
2009-12-15 12:46:00,2.01262,2.01272,2.01246,2.01247,9000000.0
2009-12-15 12:47:00,2.01259,2.01276,2.01244,2.01276,8000000.0
2009-12-15 12:48:00,2.01299,2.01317,2.01295,2.01317,11000000.0
2009-12-15 12:49:00,2.0134,2.01366,2.0134,2.01356,7000000.0
2009-12-15 12:50:00,2.01345,2.01353,2.01336,2.01342,7000000.0
2009-12-15 12:51:00,2.01337,2.01338,2.0132,2.01321,8000000.0
2009-12-15 12:52:00,2.01321,2.01326,2.01307,2.01326,6000000.0
2009-12-15 12:53:00,2.01333,2.01346,2.0133,2.0133,8000000.0
2009-12-15 12:54:00,2.0134,2.01363,2.01338,2.01363,7000000.0
2009-12-15 12:55:00,2.01342,2.01342,2.01316,2.01333,8000000.0
2009-12-15 12:56:00,2.01335,2.01335,2.01318,2.01324,7000000.0
2009-12-15 12:57:00,2.01295,2.01337,2.01295,2.01337,7000000.0
2009-12-15 12:58:00,2.01368,2.01368,2.01331,2.01334,8000000.0
2009-12-15 12:59:00,2.01334,2.01354,2.01317,2.01324,7000000.0
2009-12-15 13:00:00,2.01339,2.01341,2.01318,2.01318,5000000.0
2009-12-15 13:01:00,2.01306,2.01318,2.01283,2.01295,8000000.0
2009-12-15 13:02:00,2.01328,2.0133,2.01317,2.01324,7000000.0
2009-12-15 13:03:00,2.01325,2.01334,2.01317,2.01333,8000000.0
2009-12-15 13:04:00,2.01313,2.01335,2.01313,2.01335,7000000.0
2009-12-15 13:05:00,2.01318,2.01329,2.0131,2.01329,8000000.0
2009-12-15 13:06:00,2.01339,2.01339,2.01282,2.0129,7000000.0
2009-12-15 13:07:00,2.01282,2.01311,2.01282,2.01309,5000000.0
2009-12-15 13:08:00,2.01303,2.01314,2.01296,2.01311,10000000.0
2009-12-15 13:09:00,2.01307,2.01307,2.01275,2.01286,7000000.0
2009-12-15 13:10:00,2.01323,2.01374,2.01323,2.0136,9000000.0
2009-12-15 13:11:00,2.01389,2.01402,2.01364,2.01383,8000000.0
2009-12-15 13:12:00,2.01376,2.014,2.01371,2.01383,8000000.0
2009-12-15 13:13:00,2.01383,2.01383,2.01344,2.01356,9000000.0
2009-12-15 13:14:00,2.01354,2.01369,2.01351,2.01369,6000000.0
2009-12-15 13:15:00,2.01383,2.01393,2.01376,2.01376,8000000.0
2009-12-15 13:16:00,2.01366,2.01366,2.01341,2.01362,8000000.0
2009-12-15 13:17:00,2.01384,2.01388,2.0137,2.01383,9000000.0
2009-12-15 13:18:00,2.01377,2.01377,2.01354,2.01357,10000000.0
2009-12-15 13:19:00,2.01366,2.01366,2.0135,2.01355,5000000.0
2009-12-15 13:20:00,2.01366,2.01379,2.01362,2.01377,8000000.0
2009-12-15 13:21:00,2.01373,2.01376,2.0136,2.01376,7000000.0
2009-12-15 13:22:00,2.01354,2.0139,2.01351,2.0139,11000000.0
2009-12-15 13:23:00,2.01386,2.01414,2.01386,2.01411,8000000.0
2009-12-15 13:24:00,2.01423,2.01423,2.01415,2.01415,7000000.0
2009-12-15 13:25:00,2.01427,2.01433,2.01427,2.01428,5000000.0
2009-12-15 13:26:00,2.01436,2.01436,2.01419,2.01426,10000000.0
2009-12-15 13:27:00,2.01401,2.0143,2.01401,2.01414,8000000.0
2009-12-15 13:28:00,2.01428,2.01491,2.01428,2.01491,21000000.0
2009-12-15 13:29:00,2.01523,2.01523,2.01502,2.01504,17000000.0
2009-12-15 13:30:00,2.01503,2.01515,2.01501,2.01515,7000000.0
2009-12-15 13:31:00,2.01532,2.01554,2.01532,2.01554,9000000.0
2009-12-15 13:32:00,2.01521,2.01521,2.01503,2.01503,14000000.0
2009-12-15 13:33:00,2.01519,2.01532,2.01519,2.01528,14000000.0
2009-12-15 13:34:00,2.01531,2.01551,2.01531,2.01541,31000000.0
2009-12-15 13:35:00,2.01533,2.0157,2.01533,2.01559,17000000.0
2009-12-15 13:36:00,2.01533,2.01538,2.01521,2.01521,24000000.0
2009-12-15 13:37:00,2.01509,2.01509,2.01462,2.01462,10000000.0
2009-12-15 13:38:00,2.01404,2.01404,2.01339,2.01339,18000000.0
2009-12-15 13:39:00,2.01363,2.01374,2.01363,2.0137,15000000.0
2009-12-15 13:40:00,2.01367,2.01373,2.01343,2.01373,29000000.0
2009-12-15 13:41:00,2.01393,2.01397,2.01382,2.01382,13000000.0
2009-12-15 13:42:00,2.01344,2.0137,2.01344,2.0137,8000000.0
2009-12-15 13:43:00,2.01337,2.01337,2.01302,2.01302,8000000.0
2009-12-15 13:44:00,2.01313,2.01313,2.01239,2.01239,26000000.0
2009-12-15 13:45:00,2.01227,2.01252,2.01225,2.01225,22000000.0
2009-12-15 13:46:00,2.01238,2.01269,2.01238,2.01259,19000000.0
2009-12-15 13:47:00,2.01287,2.01337,2.01282,2.01337,17000000.0
2009-12-15 13:48:00,2.01378,2.01428,2.01378,2.01428,22000000.0
2009-12-15 13:49:00,2.01431,2.01464,2.01428,2.01464,24000000.0
2009-12-15 13:50:00,2.01442,2.01447,2.01437,2.01447,15000000.0
2009-12-15 13:51:00,2.01417,2.01417,2.01407,2.01414,22000000.0
2009-12-15 13:52:00,2.01413,2.01413,2.01387,2.01403,32000000.0
2009-12-15 13:53:00,2.01444,2.01455,2.01439,2.01446,28000000.0
2009-12-15 13:54:00,2.0142,2.0143,2.01407,2.0143,31000000.0
2009-12-15 13:55:00,2.01424,2.01459,2.01422,2.01459,20000000.0
2009-12-15 13:56:00,2.01446,2.01451,2.01428,2.01437,24000000.0
2009-12-15 13:57:00,2.01427,2.01437,2.01413,2.01413,34000000.0
2009-12-15 13:58:00,2.01402,2.01402,2.01383,2.01383,16000000.0
2009-12-15 13:59:00,2.0138,2.01403,2.0138,2.01403,30000000.0
2009-12-15 14:00:00,2.01438,2.015,2.01438,2.015,39000000.0
2009-12-15 14:01:00,2.01521,2.01529,2.01515,2.01515,30000000.0
2009-12-15 14:02:00,2.01522,2.01534,2.01513,2.01513,19000000.0
2009-12-15 14:03:00,2.01485,2.01513,2.01485,2.01495,23000000.0
2009-12-15 14:04:00,2.01483,2.01483,2.01457,2.01479,33000000.0
2009-12-15 14:05:00,2.01467,2.01467,2.01433,2.01438,28000000.0
2009-12-15 14:06:00,2.01462,2.01479,2.01458,2.01479,31000000.0
2009-12-15 14:07:00,2.01474,2.0148,2.01443,2.01452,31000000.0
2009-12-15 14:08:00,2.01465,2.01481,2.0146,2.01465,27000000.0
2009-12-15 14:09:00,2.01451,2.01451,2.0142,2.01422,27000000.0
2009-12-15 14:10:00,2.01454,2.01474,2.01448,2.01474,24000000.0
2009-12-15 14:11:00,2.0147,2.0147,2.01442,2.01442,21000000.0
2009-12-15 14:12:00,2.0142,2.01456,2.0142,2.01451,22000000.0
2009-12-15 14:13:00,2.01452,2.0146,2.01443,2.01446,13000000.0
2009-12-15 14:14:00,2.01433,2.01433,2.014,2.014,21000000.0
2009-12-15 14:15:00,2.01415,2.01429,2.01403,2.01404,25000000.0
2009-12-15 14:16:00,2.01393,2.01421,2.01381,2.01421,26000000.0
2009-12-15 14:17:00,2.01441,2.01446,2.01438,2.0144,32000000.0
2009-12-15 14:18:00,2.01446,2.01464,2.01446,2.01451,27000000.0
2009-12-15 14:19:00,2.01454,2.01459,2.01435,2.01459,35000000.0
2009-12-15 14:20:00,2.01454,2.01468,2.01453,2.01464,32000000.0
2009-12-15 14:21:00,2.01464,2.01524,2.01464,2.01493,39000000.0
2009-12-15 14:22:00,2.01526,2.0157,2.01526,2.01569,22000000.0
2009-12-15 14:23:00,2.01577,2.01594,2.01567,2.0159,40000000.0
2009-12-15 14:24:00,2.01635,2.01636,2.01605,2.01615,10000000.0
2009-12-15 14:25:00,2.01598,2.01632,2.01597,2.01632,35000000.0
2009-12-15 14:26:00,2.01693,2.01782,2.01693,2.01717,18000000.0
2009-12-15 14:27:00,2.01697,2.01707,2.01688,2.01692,28000000.0
2009-12-15 14:28:00,2.01691,2.01704,2.01628,2.01635,21000000.0
2009-12-15 14:29:00,2.01658,2.01718,2.01658,2.01718,16000000.0
2009-12-15 14:30:00,2.01756,2.01803,2.01756,2.01803,25000000.0
2009-12-15 14:31:00,2.01805,2.01818,2.01805,2.01818,26000000.0
2009-12-15 14:32:00,2.01836,2.01858,2.01831,2.01831,32000000.0
2009-12-15 14:33:00,2.01812,2.01815,2.01792,2.01792,20000000.0
2009-12-15 14:34:00,2.01769,2.01796,2.01768,2.01768,25000000.0
2009-12-15 14:35:00,2.01732,2.01732,2.01702,2.01718,23000000.0
2009-12-15 14:36:00,2.01712,2.01727,2.01712,2.01714,11000000.0
2009-12-15 14:37:00,2.01694,2.01711,2.01687,2.01687,41000000.0
2009-12-15 14:38:00,2.01651,2.01663,2.01599,2.01599,54000000.0
2009-12-15 14:39:00,2.01604,2.01624,2.01593,2.01593,36000000.0
2009-12-15 14:40:00,2.01566,2.01609,2.01564,2.01609,36000000.0
2009-12-15 14:41:00,2.01625,2.01642,2.01625,2.0164,41000000.0
2009-12-15 14:42:00,2.01655,2.01658,2.01654,2.01656,19000000.0
2009-12-15 14:43:00,2.01655,2.01659,2.01645,2.01645,20000000.0
2009-12-15 14:44:00,2.01645,2.0169,2.01645,2.0169,25000000.0
2009-12-15 14:45:00,2.0171,2.01719,2.01706,2.01712,33000000.0
2009-12-15 14:46:00,2.01694,2.01749,2.01694,2.01749,11000000.0
2009-12-15 14:47:00,2.01753,2.01795,2.01753,2.01795,7000000.0
2009-12-15 14:48:00,2.01797,2.01799,2.01789,2.01789,21000000.0
2009-12-15 14:49:00,2.01788,2.01793,2.01762,2.01762,32000000.0
2009-12-15 14:50:00,2.01743,2.01743,2.01675,2.01675,33000000.0
2009-12-15 14:51:00,2.01669,2.01672,2.01644,2.01672,37000000.0
2009-12-15 14:52:00,2.01716,2.01735,2.01716,2.01721,17000000.0
2009-12-15 14:53:00,2.01705,2.01722,2.01696,2.01717,22000000.0
2009-12-15 14:54:00,2.01721,2.01721,2.01691,2.01691,17000000.0
2009-12-15 14:55:00,2.01707,2.01721,2.01707,2.0172,7000000.0
2009-12-15 14:56:00,2.01744,2.0177,2.01743,2.0177,21000000.0
2009-12-15 14:57:00,2.01766,2.01766,2.01739,2.01748,12000000.0
2009-12-15 14:58:00,2.01719,2.01725,2.01699,2.01725,31000000.0
2009-12-15 14:59:00,2.01701,2.01721,2.017,2.017,20000000.0
2009-12-15 15:00:00,2.01704,2.01734,2.01692,2.01734,32000000.0
2009-12-15 15:01:00,2.01713,2.0172,2.01662,2.01662,14000000.0
2009-12-15 15:02:00,2.0166,2.01705,2.01653,2.017,26000000.0
2009-12-15 15:03:00,2.01739,2.01739,2.01702,2.01702,30000000.0
2009-12-15 15:04:00,2.01709,2.01715,2.01683,2.01697,29000000.0
2009-12-15 15:05:00,2.01712,2.01742,2.01712,2.01713,28000000.0
2009-12-15 15:06:00,2.01717,2.01731,2.01717,2.01731,16000000.0
2009-12-15 15:07:00,2.01734,2.01771,2.01734,2.01766,26000000.0
2009-12-15 15:08:00,2.01766,2.01779,2.01766,2.01771,25000000.0
2009-12-15 15:09:00,2.01751,2.0176,2.01739,2.01755,34000000.0
2009-12-15 15:10:00,2.01761,2.01761,2.01733,2.01745,36000000.0
2009-12-15 15:11:00,2.01725,2.01753,2.01716,2.01753,27000000.0
2009-12-15 15:12:00,2.01757,2.01765,2.01744,2.01753,26000000.0
2009-12-15 15:13:00,2.01751,2.01771,2.01751,2.01771,41000000.0
2009-12-15 15:14:00,2.0177,2.01776,2.01759,2.01759,30000000.0
2009-12-15 15:15:00,2.01761,2.01761,2.01738,2.01738,21000000.0
2009-12-15 15:16:00,2.01743,2.01774,2.01743,2.01764,9000000.0
2009-12-15 15:17:00,2.0175,2.0175,2.01718,2.01718,26000000.0
2009-12-15 15:18:00,2.0172,2.01743,2.0172,2.01743,10000000.0
2009-12-15 15:19:00,2.01737,2.01742,2.01713,2.01742,16000000.0
2009-12-15 15:20:00,2.01757,2.01779,2.01737,2.01779,20000000.0
2009-12-15 15:21:00,2.01746,2.01746,2.01707,2.01707,12000000.0
2009-12-15 15:22:00,2.01701,2.01727,2.01701,2.01727,22000000.0
2009-12-15 15:23:00,2.01686,2.01712,2.01684,2.01684,36000000.0
2009-12-15 15:24:00,2.01675,2.01681,2.01666,2.01681,20000000.0
2009-12-15 15:25:00,2.01672,2.01702,2.01672,2.01674,14000000.0
2009-12-15 15:26:00,2.01649,2.01651,2.0162,2.0162,40000000.0
2009-12-15 15:27:00,2.01615,2.01649,2.016,2.01637,32000000.0
2009-12-15 15:28:00,2.01636,2.01693,2.01631,2.01693,55000000.0
2009-12-15 15:29:00,2.01673,2.01688,2.01498,2.0151,47000000.0
2009-12-15 15:30:00,2.01524,2.01833,2.01519,2.01792,71000000.0
2009-12-15 15:31:00,2.01821,2.01831,2.01785,2.01831,58000000.0
2009-12-15 15:32:00,2.01836,2.01866,2.01829,2.01858,25000000.0
2009-12-15 15:33:00,2.01833,2.01833,2.01741,2.01741,32000000.0
2009-12-15 15:34:00,2.01718,2.01719,2.01692,2.01711,22000000.0
2009-12-15 15:35:00,2.01698,2.01738,2.01698,2.01738,30000000.0
2009-12-15 15:36:00,2.01763,2.01784,2.01742,2.01742,23000000.0
2009-12-15 15:37:00,2.01748,2.01757,2.01742,2.01748,24000000.0
2009-12-15 15:38:00,2.01752,2.01764,2.01738,2.01741,61000000.0
2009-12-15 15:39:00,2.01709,2.01741,2.01709,2.0174,40000000.0
2009-12-15 15:40:00,2.0172,2.0172,2.01691,2.01709,37000000.0
2009-12-15 15:41:00,2.01702,2.01702,2.01675,2.01683,43000000.0
2009-12-15 15:42:00,2.0169,2.01715,2.0169,2.01715,41000000.0
2009-12-15 15:43:00,2.01688,2.01702,2.01677,2.01686,30000000.0
2009-12-15 15:44:00,2.01681,2.01681,2.0163,2.0163,29000000.0
2009-12-15 15:45:00,2.01632,2.01632,2.01577,2.01577,36000000.0
2009-12-15 15:46:00,2.01564,2.01578,2.01564,2.01578,24000000.0
2009-12-15 15:47:00,2.01602,2.01612,2.01589,2.01589,31000000.0
2009-12-15 15:48:00,2.01583,2.01586,2.01573,2.01586,33000000.0
2009-12-15 15:49:00,2.01593,2.01593,2.01563,2.01563,25000000.0
2009-12-15 15:50:00,2.01559,2.0158,2.01538,2.01538,11000000.0
2009-12-15 15:51:00,2.01531,2.01563,2.01531,2.01543,37000000.0
2009-12-15 15:52:00,2.0151,2.01524,2.01474,2.01474,23000000.0
2009-12-15 15:53:00,2.01449,2.01465,2.01449,2.01465,15000000.0
2009-12-15 15:54:00,2.01482,2.01497,2.01481,2.01495,26000000.0
2009-12-15 15:55:00,2.01534,2.01565,2.01534,2.01565,33000000.0
2009-12-15 15:56:00,2.0155,2.0155,2.01515,2.01536,36000000.0
2009-12-15 15:57:00,2.01565,2.01612,2.01565,2.01612,34000000.0
2009-12-15 15:58:00,2.01632,2.01664,2.01632,2.0165,24000000.0
2009-12-15 15:59:00,2.01699,2.01699,2.01671,2.01671,23000000.0
2009-12-15 16:00:00,2.01649,2.01687,2.01646,2.01646,51000000.0
2009-12-15 16:01:00,2.01646,2.01676,2.01617,2.01617,31000000.0
2009-12-15 16:02:00,2.01614,2.01644,2.01608,2.01633,29000000.0
2009-12-15 16:03:00,2.01632,2.01632,2.01579,2.01579,51000000.0
2009-12-15 16:04:00,2.0154,2.01557,2.0154,2.01555,38000000.0
2009-12-15 16:05:00,2.01529,2.0155,2.01515,2.0155,37000000.0
2009-12-15 16:06:00,2.0153,2.01554,2.01527,2.01554,33000000.0
2009-12-15 16:07:00,2.01568,2.01578,2.01559,2.01578,37000000.0
2009-12-15 16:08:00,2.01596,2.01599,2.01582,2.01592,37000000.0
2009-12-15 16:09:00,2.01588,2.01601,2.01588,2.01592,44000000.0
2009-12-15 16:10:00,2.01589,2.01589,2.01579,2.01579,41000000.0
2009-12-15 16:11:00,2.01616,2.01634,2.01612,2.01612,27000000.0
2009-12-15 16:12:00,2.01623,2.01623,2.01609,2.01609,22000000.0
2009-12-15 16:13:00,2.01593,2.01602,2.01591,2.01595,38000000.0
2009-12-15 16:14:00,2.01593,2.01595,2.01575,2.01592,41000000.0
2009-12-15 16:15:00,2.016,2.016,2.01573,2.0158,42000000.0
2009-12-15 16:16:00,2.01607,2.01634,2.0159,2.01634,45000000.0
2009-12-15 16:17:00,2.01648,2.0167,2.01641,2.0167,22000000.0
2009-12-15 16:18:00,2.01667,2.01676,2.01663,2.01676,49000000.0
2009-12-15 16:19:00,2.01678,2.01701,2.01678,2.01691,27000000.0
2009-12-15 16:20:00,2.017,2.01722,2.017,2.0171,52000000.0
2009-12-15 16:21:00,2.01696,2.017,2.01678,2.01678,37000000.0
2009-12-15 16:22:00,2.01667,2.01709,2.01667,2.01709,50000000.0
2009-12-15 16:23:00,2.01723,2.01723,2.01703,2.01707,48000000.0
2009-12-15 16:24:00,2.01699,2.01711,2.01682,2.01711,44000000.0
2009-12-15 16:25:00,2.01716,2.01735,2.01688,2.01688,28000000.0
2009-12-15 16:26:00,2.01692,2.0173,2.01692,2.0173,41000000.0
2009-12-15 16:27:00,2.01718,2.01719,2.01707,2.01709,46000000.0
2009-12-15 16:28:00,2.01733,2.0174,2.01723,2.01739,34000000.0
2009-12-15 16:29:00,2.01752,2.01779,2.01752,2.01779,24000000.0
2009-12-15 16:30:00,2.01787,2.01801,2.01781,2.01781,43000000.0
2009-12-15 16:31:00,2.01778,2.01791,2.01761,2.01761,36000000.0
2009-12-15 16:32:00,2.01753,2.01761,2.01739,2.01761,34000000.0
2009-12-15 16:33:00,2.01754,2.01754,2.01726,2.01734,41000000.0
2009-12-15 16:34:00,2.01747,2.01754,2.01725,2.01747,29000000.0
2009-12-15 16:35:00,2.01738,2.01738,2.01716,2.0172,53000000.0
2009-12-15 16:36:00,2.01742,2.01792,2.01742,2.01782,43000000.0
2009-12-15 16:37:00,2.01777,2.01781,2.01745,2.01745,56000000.0
2009-12-15 16:38:00,2.0175,2.01758,2.0174,2.01745,34000000.0
2009-12-15 16:39:00,2.01715,2.0174,2.01709,2.0174,43000000.0
2009-12-15 16:40:00,2.01735,2.01735,2.01707,2.01712,63000000.0
2009-12-15 16:41:00,2.01708,2.01743,2.01702,2.01743,44000000.0
2009-12-15 16:42:00,2.0171,2.0171,2.01673,2.01702,57000000.0
2009-12-15 16:43:00,2.01689,2.01694,2.01642,2.01672,20000000.0
2009-12-15 16:44:00,2.01687,2.01705,2.01663,2.01694,34000000.0
2009-12-15 16:45:00,2.01686,2.01695,2.01673,2.01683,41000000.0
2009-12-15 16:46:00,2.01683,2.01695,2.01662,2.01689,59000000.0
2009-12-15 16:47:00,2.01669,2.01685,2.01662,2.01678,55000000.0
2009-12-15 16:48:00,2.01696,2.017,2.01681,2.01698,46000000.0
2009-12-15 16:49:00,2.017,2.01704,2.01682,2.01704,35000000.0
2009-12-15 16:50:00,2.01687,2.0171,2.01681,2.0171,45000000.0
2009-12-15 16:51:00,2.01698,2.01703,2.01681,2.01682,30000000.0
2009-12-15 16:52:00,2.01703,2.01703,2.01687,2.01687,30000000.0
2009-12-15 16:53:00,2.01697,2.01745,2.01695,2.01695,19000000.0
2009-12-15 16:54:00,2.01692,2.01692,2.01642,2.01642,18000000.0
2009-12-15 16:55:00,2.01645,2.01647,2.01625,2.01625,40000000.0
2009-12-15 16:56:00,2.01616,2.01628,2.01614,2.01628,37000000.0
2009-12-15 16:57:00,2.01646,2.01687,2.01646,2.01687,17000000.0
2009-12-15 16:58:00,2.01677,2.01677,2.0164,2.0164,45000000.0
2009-12-15 16:59:00,2.01639,2.01639,2.01582,2.01602,39000000.0
2009-12-15 17:00:00,2.01622,2.01633,2.01616,2.01625,47000000.0
2009-12-15 17:01:00,2.01617,2.01649,2.01617,2.01639,26000000.0
2009-12-15 17:02:00,2.01645,2.01652,2.01627,2.01652,33000000.0
2009-12-15 17:03:00,2.01642,2.0167,2.01635,2.01662,33000000.0
2009-12-15 17:04:00,2.01672,2.01685,2.01648,2.01648,37000000.0
2009-12-15 17:05:00,2.01644,2.0166,2.01643,2.01648,35000000.0
2009-12-15 17:06:00,2.01656,2.0167,2.01646,2.0167,46000000.0
2009-12-15 17:07:00,2.01647,2.01653,2.01637,2.01651,33000000.0
2009-12-15 17:08:00,2.01673,2.01673,2.01652,2.01672,45000000.0
2009-12-15 17:09:00,2.01648,2.01659,2.01639,2.0164,47000000.0
2009-12-15 17:10:00,2.01648,2.01657,2.01631,2.01631,36000000.0
2009-12-15 17:11:00,2.01635,2.01635,2.01607,2.0163,44000000.0
2009-12-15 17:12:00,2.0164,2.01652,2.01626,2.01636,23000000.0
2009-12-15 17:13:00,2.01641,2.01653,2.01631,2.01648,35000000.0
2009-12-15 17:14:00,2.01644,2.01644,2.01627,2.01635,27000000.0
2009-12-15 17:15:00,2.01646,2.01652,2.01629,2.01629,26000000.0
2009-12-15 17:16:00,2.01631,2.01636,2.01614,2.01632,27000000.0
2009-12-15 17:17:00,2.01605,2.01624,2.01589,2.01609,38000000.0
2009-12-15 17:18:00,2.01617,2.01668,2.01617,2.01668,29000000.0
2009-12-15 17:19:00,2.01673,2.01687,2.01665,2.01687,19000000.0
2009-12-15 17:20:00,2.01627,2.01643,2.01606,2.01639,29000000.0
2009-12-15 17:21:00,2.01661,2.01731,2.01661,2.01731,26000000.0
2009-12-15 17:22:00,2.01736,2.01736,2.0167,2.0167,30000000.0
2009-12-15 17:23:00,2.01658,2.01709,2.01658,2.01686,32000000.0
2009-12-15 17:24:00,2.01697,2.017,2.01667,2.01681,23000000.0
2009-12-15 17:25:00,2.01695,2.01696,2.01669,2.01696,20000000.0
2009-12-15 17:26:00,2.01697,2.01697,2.01608,2.01608,18000000.0
2009-12-15 17:27:00,2.01613,2.01622,2.01598,2.0162,44000000.0
2009-12-15 17:28:00,2.01593,2.01593,2.01563,2.01574,39000000.0
2009-12-15 17:29:00,2.01564,2.01582,2.01557,2.01563,36000000.0
2009-12-15 17:30:00,2.01598,2.01627,2.01598,2.01615,61000000.0
2009-12-15 17:31:00,2.01582,2.01588,2.01545,2.01585,62000000.0
2009-12-15 17:32:00,2.01599,2.0164,2.01599,2.0164,54000000.0
2009-12-15 17:33:00,2.01608,2.01608,2.01579,2.01598,64000000.0
2009-12-15 17:34:00,2.01577,2.01602,2.01577,2.01595,60000000.0
2009-12-15 17:35:00,2.01602,2.01626,2.01602,2.01626,43000000.0
2009-12-15 17:36:00,2.01625,2.01625,2.01596,2.016,58000000.0
2009-12-15 17:37:00,2.01595,2.01599,2.01577,2.01577,47000000.0
2009-12-15 17:38:00,2.01588,2.01599,2.01581,2.01599,44000000.0
2009-12-15 17:39:00,2.0159,2.01592,2.01566,2.01569,41000000.0
2009-12-15 17:40:00,2.01586,2.01586,2.01565,2.0157,59000000.0
2009-12-15 17:41:00,2.01575,2.01588,2.01556,2.01588,50000000.0
2009-12-15 17:42:00,2.01581,2.01606,2.01581,2.01606,37000000.0
2009-12-15 17:43:00,2.01614,2.01614,2.01593,2.01593,33000000.0
2009-12-15 17:44:00,2.01572,2.01575,2.01539,2.01539,46000000.0
2009-12-15 17:45:00,2.01498,2.01532,2.01498,2.01532,49000000.0
2009-12-15 17:46:00,2.01556,2.01581,2.01526,2.01581,56000000.0
2009-12-15 17:47:00,2.01568,2.01606,2.01568,2.01606,65000000.0
2009-12-15 17:48:00,2.01608,2.01611,2.01584,2.01611,61000000.0
2009-12-15 17:49:00,2.01617,2.01617,2.01565,2.01565,72000000.0
2009-12-15 17:50:00,2.01584,2.01595,2.01547,2.01547,53000000.0
2009-12-15 17:51:00,2.01539,2.01543,2.01523,2.01543,54000000.0
2009-12-15 17:52:00,2.01524,2.01572,2.01524,2.01572,51000000.0
2009-12-15 17:53:00,2.01568,2.01586,2.01531,2.01531,42000000.0
2009-12-15 17:54:00,2.01552,2.01554,2.01545,2.01547,32000000.0
2009-12-15 17:55:00,2.0155,2.01593,2.0155,2.01587,32000000.0
2009-12-15 17:56:00,2.01564,2.01564,2.01541,2.01541,47000000.0
2009-12-15 17:57:00,2.01519,2.01519,2.01486,2.01493,34000000.0
2009-12-15 17:58:00,2.01464,2.01489,2.01464,2.01475,44000000.0
2009-12-15 17:59:00,2.01457,2.01457,2.01388,2.01388,39000000.0
2009-12-15 18:00:00,2.01386,2.0142,2.01386,2.01418,32000000.0
2009-12-15 18:01:00,2.01451,2.01471,2.01451,2.01457,52000000.0
2009-12-15 18:02:00,2.01448,2.01457,2.01434,2.01447,30000000.0
2009-12-15 18:03:00,2.01487,2.01487,2.01454,2.01454,38000000.0
2009-12-15 18:04:00,2.01476,2.01485,2.01461,2.01461,38000000.0
2009-12-15 18:05:00,2.01436,2.01466,2.01419,2.01451,36000000.0
2009-12-15 18:06:00,2.0147,2.01471,2.01447,2.01447,32000000.0
2009-12-15 18:07:00,2.01478,2.01481,2.0147,2.0147,38000000.0
2009-12-15 18:08:00,2.01452,2.01489,2.01393,2.01442,56000000.0
2009-12-15 18:09:00,2.01411,2.0142,2.01405,2.0142,34000000.0
2009-12-15 18:10:00,2.01448,2.01448,2.01408,2.01436,26000000.0
2009-12-15 18:11:00,2.01423,2.01423,2.01381,2.01381,34000000.0
2009-12-15 18:12:00,2.01364,2.01372,2.01342,2.01372,24000000.0
2009-12-15 18:13:00,2.01369,2.01369,2.0133,2.01351,30000000.0
2009-12-15 18:14:00,2.01369,2.01369,2.01347,2.01366,22000000.0
2009-12-15 18:15:00,2.01366,2.01366,2.01259,2.01259,21000000.0
2009-12-15 18:16:00,2.01227,2.01256,2.01207,2.01256,66000000.0
2009-12-15 18:17:00,2.0127,2.0127,2.01237,2.01257,60000000.0
2009-12-15 18:18:00,2.01269,2.0129,2.01269,2.0129,33000000.0
2009-12-15 18:19:00,2.01307,2.0133,2.01303,2.01314,46000000.0
2009-12-15 18:20:00,2.01282,2.01282,2.01261,2.01261,61000000.0
2009-12-15 18:21:00,2.01224,2.0123,2.01216,2.01216,37000000.0
2009-12-15 18:22:00,2.01249,2.01254,2.01219,2.01254,49000000.0
2009-12-15 18:23:00,2.01258,2.01266,2.01246,2.01255,34000000.0
2009-12-15 18:24:00,2.01245,2.01248,2.01222,2.01248,47000000.0
2009-12-15 18:25:00,2.01264,2.01279,2.01239,2.01279,31000000.0
2009-12-15 18:26:00,2.01246,2.01246,2.01232,2.01235,43000000.0
2009-12-15 18:27:00,2.01226,2.01226,2.01216,2.01217,35000000.0
2009-12-15 18:28:00,2.01206,2.01206,2.01186,2.01188,18000000.0
2009-12-15 18:29:00,2.01188,2.01214,2.01186,2.01191,24000000.0
2009-12-15 18:30:00,2.01179,2.01179,2.01111,2.01111,32000000.0
2009-12-15 18:31:00,2.01108,2.01133,2.01108,2.01125,46000000.0
2009-12-15 18:32:00,2.01139,2.01159,2.01131,2.01144,55000000.0
2009-12-15 18:33:00,2.01143,2.01143,2.01119,2.01119,29000000.0
2009-12-15 18:34:00,2.01126,2.01142,2.01125,2.01142,32000000.0
2009-12-15 18:35:00,2.01124,2.0114,2.01112,2.01135,47000000.0
2009-12-15 18:36:00,2.01136,2.01136,2.01112,2.01132,65000000.0
2009-12-15 18:37:00,2.01104,2.01109,2.01089,2.01096,63000000.0
2009-12-15 18:38:00,2.01099,2.01113,2.01085,2.01085,61000000.0
2009-12-15 18:39:00,2.01111,2.01163,2.01111,2.01148,37000000.0
2009-12-15 18:40:00,2.01169,2.01169,2.01063,2.01063,52000000.0
2009-12-15 18:41:00,2.01031,2.01043,2.00994,2.01038,68000000.0
2009-12-15 18:42:00,2.01061,2.01063,2.01026,2.01028,40000000.0
2009-12-15 18:43:00,2.01029,2.01029,2.01004,2.01004,39000000.0
2009-12-15 18:44:00,2.01028,2.01028,2.01003,2.01008,33000000.0
2009-12-15 18:45:00,2.01006,2.01021,2.00984,2.01021,57000000.0
2009-12-15 18:46:00,2.01018,2.01038,2.00991,2.01018,61000000.0
2009-12-15 18:47:00,2.00995,2.01011,2.00982,2.00993,41000000.0
2009-12-15 18:48:00,2.00986,2.00994,2.00976,2.00987,26000000.0
2009-12-15 18:49:00,2.00972,2.00985,2.00954,2.00985,31000000.0
2009-12-15 18:50:00,2.00984,2.01003,2.00983,2.01002,37000000.0
2009-12-15 18:51:00,2.01055,2.01055,2.01014,2.01029,17000000.0
2009-12-15 18:52:00,2.01028,2.01091,2.01028,2.01071,33000000.0
2009-12-15 18:53:00,2.01049,2.01074,2.01039,2.01061,31000000.0
2009-12-15 18:54:00,2.01069,2.01069,2.01048,2.01048,11000000.0
2009-12-15 18:55:00,2.01032,2.0106,2.0103,2.01051,22000000.0
2009-12-15 18:56:00,2.01058,2.01114,2.01058,2.01114,16000000.0
2009-12-15 18:57:00,2.01132,2.01132,2.01103,2.01103,15000000.0
2009-12-15 18:58:00,2.01077,2.01077,2.01013,2.01031,19000000.0
2009-12-15 18:59:00,2.01029,2.01057,2.01029,2.01035,26000000.0
2009-12-15 19:00:00,2.01053,2.01064,2.01037,2.01064,12000000.0
2009-12-15 19:01:00,2.01067,2.01072,2.01057,2.01059,18000000.0
2009-12-15 19:02:00,2.0108,2.01086,2.0107,2.01081,23000000.0
2009-12-15 19:03:00,2.01072,2.01072,2.01034,2.01034,21000000.0
2009-12-15 19:04:00,2.00969,2.00984,2.00948,2.00984,55000000.0
2009-12-15 19:05:00,2.00989,2.00995,2.0098,2.00995,42000000.0
2009-12-15 19:06:00,2.00973,2.00973,2.00936,2.00949,63000000.0
2009-12-15 19:07:00,2.00934,2.00941,2.00901,2.0091,39000000.0
2009-12-15 19:08:00,2.00903,2.00915,2.00892,2.00903,32000000.0
2009-12-15 19:09:00,2.0088,2.00922,2.0088,2.00896,56000000.0
2009-12-15 19:10:00,2.0092,2.00934,2.00908,2.00919,27000000.0
2009-12-15 19:11:00,2.00898,2.00901,2.00867,2.00878,36000000.0
2009-12-15 19:12:00,2.00895,2.00926,2.00895,2.009,25000000.0
2009-12-15 19:13:00,2.00922,2.00975,2.00922,2.00954,23000000.0
2009-12-15 19:14:00,2.0095,2.0096,2.00941,2.0095,37000000.0
2009-12-15 19:15:00,2.00985,2.0099,2.00975,2.00985,17000000.0
2009-12-15 19:16:00,2.00987,2.00993,2.00975,2.00985,23000000.0
2009-12-15 19:17:00,2.00986,2.01001,2.00972,2.01001,17000000.0
2009-12-15 19:18:00,2.00993,2.00993,2.00945,2.00945,30000000.0
2009-12-15 19:19:00,2.00927,2.00967,2.00927,2.00948,36000000.0
2009-12-15 19:20:00,2.00975,2.00992,2.00975,2.00992,23000000.0
2009-12-15 19:21:00,2.00996,2.01005,2.00984,2.00984,21000000.0
2009-12-15 19:22:00,2.00976,2.00999,2.00976,2.00999,25000000.0
2009-12-15 19:23:00,2.00998,2.01003,2.00992,2.00998,12000000.0
2009-12-15 19:24:00,2.0099,2.0104,2.0099,2.01035,39000000.0
2009-12-15 19:25:00,2.01029,2.01064,2.01026,2.0103,49000000.0
2009-12-15 19:26:00,2.01035,2.01051,2.01015,2.01015,48000000.0
2009-12-15 19:27:00,2.01012,2.01045,2.01012,2.01042,51000000.0
2009-12-15 19:28:00,2.01076,2.01076,2.01044,2.01056,40000000.0
2009-12-15 19:29:00,2.01059,2.01078,2.01051,2.01071,28000000.0
2009-12-15 19:30:00,2.01075,2.01075,2.01031,2.01039,32000000.0
2009-12-15 19:31:00,2.01079,2.01185,2.01079,2.01185,28000000.0
2009-12-15 19:32:00,2.01189,2.01241,2.01189,2.01241,31000000.0
2009-12-15 19:33:00,2.01262,2.0127,2.01236,2.01236,14000000.0
2009-12-15 19:34:00,2.01228,2.01258,2.01222,2.01258,49000000.0
2009-12-15 19:35:00,2.01268,2.01271,2.01253,2.01254,28000000.0
2009-12-15 19:36:00,2.01238,2.0124,2.01229,2.0123,16000000.0
2009-12-15 19:37:00,2.01221,2.01244,2.01221,2.01243,26000000.0
2009-12-15 19:38:00,2.0126,2.0126,2.01236,2.01236,18000000.0
2009-12-15 19:39:00,2.01236,2.01238,2.01212,2.01228,13000000.0
2009-12-15 19:40:00,2.01236,2.01261,2.01235,2.01243,16000000.0
2009-12-15 19:41:00,2.01222,2.01229,2.01213,2.01229,17000000.0
2009-12-15 19:42:00,2.01241,2.01242,2.01213,2.01213,19000000.0
2009-12-15 19:43:00,2.01219,2.01264,2.01211,2.01264,21000000.0
2009-12-15 19:44:00,2.01233,2.01243,2.01201,2.01201,21000000.0
2009-12-15 19:45:00,2.0118,2.01215,2.0118,2.01187,33000000.0
2009-12-15 19:46:00,2.01187,2.01221,2.01176,2.01221,18000000.0
2009-12-15 19:47:00,2.01249,2.01268,2.0124,2.0124,22000000.0
2009-12-15 19:48:00,2.01236,2.01272,2.01236,2.01259,18000000.0
2009-12-15 19:49:00,2.01277,2.01279,2.01271,2.01274,27000000.0
2009-12-15 19:50:00,2.01291,2.01291,2.01254,2.01254,23000000.0
2009-12-15 19:51:00,2.01262,2.01262,2.01236,2.01236,25000000.0
2009-12-15 19:52:00,2.01236,2.01271,2.01236,2.01269,15000000.0
2009-12-15 19:53:00,2.01279,2.01288,2.01265,2.01288,21000000.0
2009-12-15 19:54:00,2.01267,2.01271,2.01256,2.01261,9000000.0
2009-12-15 19:55:00,2.01275,2.01296,2.01263,2.01264,30000000.0
2009-12-15 19:56:00,2.01258,2.01306,2.01258,2.01302,20000000.0
2009-12-15 19:57:00,2.01331,2.01331,2.01289,2.01297,12000000.0
2009-12-15 19:58:00,2.01266,2.01277,2.01266,2.01274,13000000.0
2009-12-15 19:59:00,2.01301,2.01349,2.0129,2.01349,31000000.0
2009-12-15 20:00:00,2.01331,2.01331,2.013,2.01302,23000000.0
2009-12-15 20:01:00,2.01244,2.01244,2.01184,2.01184,13000000.0
2009-12-15 20:02:00,2.01164,2.01164,2.01098,2.01098,20000000.0
2009-12-15 20:03:00,2.01057,2.01057,2.0102,2.0102,18000000.0
2009-12-15 20:04:00,2.00996,2.01014,2.00992,2.01012,27000000.0
2009-12-15 20:05:00,2.01007,2.01015,2.00998,2.0101,23000000.0
2009-12-15 20:06:00,2.01002,2.01023,2.00999,2.01004,13000000.0
2009-12-15 20:07:00,2.00992,2.00992,2.00964,2.00966,29000000.0
2009-12-15 20:08:00,2.00977,2.01011,2.00977,2.01011,15000000.0
2009-12-15 20:09:00,2.01046,2.01074,2.01046,2.01074,17000000.0
2009-12-15 20:10:00,2.01096,2.01166,2.01096,2.01166,20000000.0
2009-12-15 20:11:00,2.01147,2.01174,2.01139,2.01167,10000000.0
2009-12-15 20:12:00,2.01203,2.01332,2.01203,2.01332,15000000.0
2009-12-15 20:13:00,2.01339,2.0134,2.01309,2.01309,17000000.0
2009-12-15 20:14:00,2.01317,2.01348,2.01316,2.01348,15000000.0
2009-12-15 20:15:00,2.01377,2.01395,2.01374,2.01395,10000000.0
2009-12-15 20:16:00,2.01361,2.01371,2.01348,2.0137,22000000.0
2009-12-15 20:17:00,2.01355,2.01355,2.0133,2.0133,17000000.0
2009-12-15 20:18:00,2.01319,2.01346,2.01318,2.01346,24000000.0
2009-12-15 20:19:00,2.01362,2.01393,2.01362,2.01383,9000000.0
2009-12-15 20:20:00,2.01384,2.01417,2.01384,2.01406,14000000.0
2009-12-15 20:21:00,2.01421,2.01426,2.01408,2.01426,7000000.0
2009-12-15 20:22:00,2.01446,2.01448,2.01431,2.01432,12000000.0
2009-12-15 20:23:00,2.01389,2.01407,2.01389,2.01406,6000000.0
2009-12-15 20:24:00,2.0141,2.01416,2.01401,2.01403,15000000.0
2009-12-15 20:25:00,2.0146,2.01481,2.01457,2.01481,16000000.0
2009-12-15 20:26:00,2.01461,2.01478,2.0146,2.01466,22000000.0
2009-12-15 20:27:00,2.01436,2.01444,2.01408,2.01408,11000000.0
2009-12-15 20:28:00,2.01399,2.0144,2.01399,2.0144,7000000.0
2009-12-15 20:29:00,2.01423,2.01438,2.01406,2.01406,20000000.0
2009-12-15 20:30:00,2.01413,2.01423,2.01404,2.01411,27000000.0
2009-12-15 20:31:00,2.01423,2.01456,2.01423,2.01443,17000000.0
2009-12-15 20:32:00,2.01434,2.01493,2.01434,2.0149,20000000.0
2009-12-15 20:33:00,2.01492,2.01507,2.01479,2.01507,14000000.0
2009-12-15 20:34:00,2.01512,2.01513,2.01495,2.01499,28000000.0
2009-12-15 20:35:00,2.01496,2.01496,2.01434,2.01435,23000000.0
2009-12-15 20:36:00,2.01419,2.01447,2.01419,2.01436,11000000.0
2009-12-15 20:37:00,2.01463,2.01478,2.01463,2.01478,7000000.0
2009-12-15 20:38:00,2.01442,2.01459,2.01428,2.01459,5000000.0
2009-12-15 20:39:00,2.0146,2.01468,2.01452,2.01452,9000000.0
2009-12-15 20:40:00,2.01454,2.01472,2.01452,2.01472,7000000.0
2009-12-15 20:41:00,2.01485,2.01549,2.01478,2.01549,8000000.0
2009-12-15 20:42:00,2.01569,2.01579,2.01553,2.01555,15000000.0
2009-12-15 20:43:00,2.01564,2.01564,2.01493,2.01493,12000000.0
2009-12-15 20:44:00,2.01504,2.01507,2.01498,2.01502,7000000.0
2009-12-15 20:45:00,2.01501,2.01509,2.01491,2.01501,12000000.0
2009-12-15 20:46:00,2.01495,2.01504,2.01467,2.01467,9000000.0
2009-12-15 20:47:00,2.01462,2.01462,2.01453,2.01457,11000000.0
2009-12-15 20:48:00,2.01452,2.01465,2.01451,2.01465,11000000.0
2009-12-15 20:49:00,2.01471,2.01471,2.01442,2.01442,18000000.0
2009-12-15 20:50:00,2.01452,2.01452,2.01437,2.01439,8000000.0
2009-12-15 20:51:00,2.01432,2.01432,2.0142,2.01422,18000000.0
2009-12-15 20:52:00,2.01425,2.01425,2.01419,2.0142,15000000.0
2009-12-15 20:53:00,2.01425,2.01429,2.0142,2.0142,8000000.0
2009-12-15 20:54:00,2.0136,2.01375,2.01351,2.01375,10000000.0
2009-12-15 20:55:00,2.01377,2.01377,2.01343,2.01343,8000000.0
2009-12-15 20:56:00,2.01352,2.01496,2.01352,2.01496,8000000.0
2009-12-15 20:57:00,2.01508,2.01508,2.01477,2.01477,18000000.0
2009-12-15 20:58:00,2.01474,2.01477,2.0147,2.0147,14000000.0
2009-12-15 20:59:00,2.01464,2.01464,2.01438,2.01444,8000000.0
2009-12-15 21:00:00,2.01438,2.01446,2.01426,2.01441,11000000.0
2009-12-15 21:01:00,2.01455,2.01492,2.01455,2.01471,16000000.0
2009-12-15 21:02:00,2.01485,2.01509,2.0147,2.01509,18000000.0
2009-12-15 21:03:00,2.01505,2.01505,2.01493,2.015,13000000.0
2009-12-15 21:04:00,2.01499,2.01512,2.01485,2.01485,8000000.0
2009-12-15 21:05:00,2.01511,2.01514,2.01471,2.01471,11000000.0
2009-12-15 21:06:00,2.01465,2.01475,2.01463,2.01466,8000000.0
2009-12-15 21:07:00,2.01456,2.01471,2.01456,2.01471,7000000.0
2009-12-15 21:08:00,2.01482,2.01482,2.01468,2.01468,11000000.0
2009-12-15 21:09:00,2.0148,2.01529,2.0148,2.01526,9000000.0
2009-12-15 21:10:00,2.01545,2.01545,2.01513,2.01513,9000000.0
2009-12-15 21:11:00,2.01512,2.01533,2.01512,2.0153,8000000.0
2009-12-15 21:12:00,2.01528,2.01546,2.01345,2.01543,8000000.0
2009-12-15 21:13:00,2.01537,2.01537,2.01514,2.01514,8000000.0
2009-12-15 21:14:00,2.01485,2.01512,2.01485,2.01512,8000000.0
2009-12-15 21:15:00,2.0153,2.0153,2.01473,2.01473,11000000.0
2009-12-15 21:16:00,2.01477,2.01492,2.01477,2.01483,9000000.0
2009-12-15 21:17:00,2.01503,2.01522,2.01503,2.01519,6000000.0
2009-12-15 21:18:00,2.01507,2.01509,2.01502,2.01506,6000000.0
2009-12-15 21:19:00,2.0146,2.01485,2.0146,2.01469,7000000.0
2009-12-15 21:20:00,2.01504,2.01544,2.01504,2.01529,12000000.0
2009-12-15 21:21:00,2.01521,2.01544,2.01511,2.01544,8000000.0
2009-12-15 21:22:00,2.01543,2.0156,2.01543,2.0156,7000000.0
2009-12-15 21:23:00,2.01556,2.0157,2.01551,2.01557,10000000.0
2009-12-15 21:24:00,2.01557,2.01564,2.01554,2.01559,8000000.0
2009-12-15 21:25:00,2.01556,2.01556,2.01549,2.01549,9000000.0
2009-12-15 21:26:00,2.01548,2.01552,2.01548,2.01549,17000000.0
2009-12-15 21:27:00,2.0156,2.01565,2.01542,2.01565,31000000.0
2009-12-15 21:28:00,2.01568,2.01576,2.01563,2.01569,20000000.0
2009-12-15 21:29:00,2.01564,2.01565,2.01548,2.01548,11000000.0
2009-12-15 21:30:00,2.01525,2.01525,2.01513,2.01519,5000000.0
2009-12-15 21:31:00,2.0149,2.0152,2.0149,2.0152,7000000.0
2009-12-15 21:32:00,2.01534,2.01534,2.01487,2.01487,8000000.0
2009-12-15 21:33:00,2.01473,2.01496,2.01473,2.01496,7000000.0
2009-12-15 21:34:00,2.015,2.01521,2.015,2.01521,10000000.0
2009-12-15 21:35:00,2.01508,2.01508,2.01483,2.01506,11000000.0
2009-12-15 21:36:00,2.01504,2.01504,2.01459,2.01459,11000000.0
2009-12-15 21:37:00,2.01466,2.01489,2.01458,2.01489,6000000.0
2009-12-15 21:38:00,2.0151,2.0151,2.01416,2.01437,26000000.0
2009-12-15 21:39:00,2.0144,2.01459,2.0144,2.0145,18000000.0
2009-12-15 21:40:00,2.01456,2.01473,2.01456,2.01462,12000000.0
2009-12-15 21:41:00,2.0145,2.0145,2.0143,2.01431,13000000.0
2009-12-15 21:42:00,2.01421,2.01421,2.01393,2.01393,7000000.0
2009-12-15 21:43:00,2.01363,2.01387,2.0134,2.01387,11000000.0
2009-12-15 21:44:00,2.01399,2.01417,2.01394,2.01417,18000000.0
2009-12-15 21:45:00,2.01378,2.01382,2.01361,2.01361,10000000.0
2009-12-15 21:46:00,2.01355,2.01357,2.01351,2.01352,15000000.0
2009-12-15 21:47:00,2.01342,2.01358,2.01324,2.01358,10000000.0
2009-12-15 21:48:00,2.01362,2.01368,2.01362,2.01365,5000000.0
2009-12-15 21:49:00,2.01322,2.01376,2.01322,2.01376,8000000.0
2009-12-15 21:50:00,2.01366,2.01384,2.01366,2.01369,10000000.0
2009-12-15 21:51:00,2.01377,2.014,2.01371,2.01371,8000000.0
2009-12-15 21:52:00,2.01364,2.01398,2.01364,2.01398,5000000.0
2009-12-15 21:53:00,2.01422,2.01437,2.01418,2.01418,8000000.0
2009-12-15 21:54:00,2.01421,2.01421,2.01398,2.01398,9000000.0
2009-12-15 21:55:00,2.01405,2.01458,2.01405,2.01458,11000000.0
2009-12-15 21:56:00,2.01442,2.01451,2.01431,2.01431,22000000.0
2009-12-15 21:57:00,2.01425,2.01457,2.01396,2.01396,13000000.0
2009-12-15 21:58:00,2.01356,2.01377,2.01339,2.01377,16000000.0
2009-12-15 21:59:00,2.01364,2.01364,2.01318,2.01318,25000000.0
2009-12-15 22:00:00,2.01252,2.01252,2.01229,2.01229,12000000.0
2009-12-15 22:01:00,2.01215,2.01218,2.01201,2.01205,19000000.0
2009-12-15 22:02:00,2.01189,2.01189,2.01138,2.01138,11000000.0
2009-12-15 22:03:00,2.01129,2.01133,2.01127,2.01129,33000000.0
2009-12-15 22:04:00,2.01121,2.0115,2.01117,2.01139,11000000.0
2009-12-15 22:05:00,2.01127,2.01127,2.01104,2.01107,16000000.0
2009-12-15 22:06:00,2.01106,2.01106,2.01101,2.01106,8000000.0
2009-12-15 22:07:00,2.01075,2.01083,2.01062,2.01083,15000000.0
2009-12-15 22:08:00,2.01081,2.01081,2.0105,2.01051,30000000.0
2009-12-15 22:09:00,2.01048,2.01056,2.01048,2.01056,13000000.0
2009-12-15 22:10:00,2.01051,2.0106,2.01021,2.01021,8000000.0
2009-12-15 22:11:00,2.01006,2.01014,2.01006,2.01014,11000000.0
2009-12-15 22:12:00,2.01008,2.01011,2.00983,2.00983,15000000.0
2009-12-15 22:13:00,2.00978,2.00985,2.00964,2.00964,10000000.0
2009-12-15 22:14:00,2.00942,2.00942,2.00916,2.00923,13000000.0
2009-12-15 22:15:00,2.00946,2.01024,2.00946,2.01024,9000000.0
2009-12-15 22:16:00,2.01028,2.01043,2.01018,2.01039,8000000.0
2009-12-15 22:17:00,2.01017,2.01029,2.01017,2.01025,16000000.0
2009-12-15 22:18:00,2.0104,2.01078,2.0104,2.01078,9000000.0
2009-12-15 22:19:00,2.01099,2.01126,2.01099,2.01108,5000000.0
2009-12-15 22:20:00,2.01116,2.01165,2.01103,2.01165,7000000.0
2009-12-15 22:21:00,2.01183,2.01183,2.01151,2.01155,11000000.0
2009-12-15 22:22:00,2.01162,2.01203,2.01162,2.01203,11000000.0
2009-12-15 22:23:00,2.01206,2.01258,2.01206,2.01232,15000000.0
2009-12-15 22:24:00,2.01213,2.01216,2.01184,2.01184,6000000.0
2009-12-15 22:25:00,2.01184,2.01196,2.01181,2.01181,8000000.0
2009-12-15 22:26:00,2.01161,2.01205,2.01161,2.01205,8000000.0
2009-12-15 22:27:00,2.01234,2.01234,2.01228,2.01228,10000000.0
2009-12-15 22:28:00,2.01253,2.0126,2.0123,2.0123,10000000.0
2009-12-15 22:29:00,2.01222,2.01232,2.01218,2.01225,7000000.0
2009-12-15 22:30:00,2.01193,2.01208,2.01192,2.01205,11000000.0
2009-12-15 22:31:00,2.01198,2.01215,2.01194,2.01215,22000000.0
2009-12-15 22:32:00,2.01286,2.01307,2.01286,2.013,7000000.0
2009-12-15 22:33:00,2.01289,2.01317,2.01289,2.01309,38000000.0
2009-12-15 22:34:00,2.01343,2.01378,2.01343,2.0135,47000000.0
2009-12-15 22:35:00,2.01345,2.0137,2.01345,2.0135,27000000.0
2009-12-15 22:36:00,2.01313,2.01313,2.01303,2.01304,26000000.0
2009-12-15 22:37:00,2.01289,2.01314,2.01282,2.01314,28000000.0
2009-12-15 22:38:00,2.01311,2.01332,2.01311,2.01332,15000000.0
2009-12-15 22:39:00,2.01355,2.01357,2.01341,2.01352,11000000.0
2009-12-15 22:40:00,2.01362,2.01362,2.01324,2.01324,9000000.0
2009-12-15 22:41:00,2.01306,2.01349,2.01304,2.0133,16000000.0
2009-12-15 22:42:00,2.01306,2.01306,2.01284,2.01284,5000000.0
2009-12-15 22:43:00,2.01277,2.01278,2.01269,2.01269,11000000.0
2009-12-15 22:44:00,2.01268,2.0133,2.01268,2.0133,8000000.0
2009-12-15 22:45:00,2.0134,2.0136,2.0134,2.01349,12000000.0
2009-12-15 22:46:00,2.01372,2.01372,2.01339,2.01339,6000000.0
2009-12-15 22:47:00,2.01322,2.01355,2.01322,2.01355,16000000.0
2009-12-15 22:48:00,2.01354,2.01359,2.01331,2.01331,11000000.0
2009-12-15 22:49:00,2.01319,2.01319,2.01303,2.01303,12000000.0
2009-12-15 22:50:00,2.01279,2.01314,2.01279,2.01314,16000000.0
2009-12-15 22:51:00,2.01324,2.01369,2.01324,2.01369,6000000.0
2009-12-15 22:52:00,2.01371,2.01371,2.01329,2.01336,10000000.0
2009-12-15 22:53:00,2.01316,2.01333,2.01296,2.01327,8000000.0
2009-12-15 22:54:00,2.01335,2.01364,2.01335,2.01364,13000000.0
2009-12-15 22:55:00,2.01346,2.01346,2.01313,2.01313,9000000.0
2009-12-15 22:56:00,2.01325,2.01325,2.01306,2.01306,8000000.0
2009-12-15 22:57:00,2.01302,2.01323,2.01302,2.01305,7000000.0
2009-12-15 22:58:00,2.01301,2.0132,2.01301,2.01303,5000000.0
2009-12-15 22:59:00,2.01303,2.0131,2.01303,2.01306,9000000.0
2009-12-15 23:00:00,2.0127,2.0127,2.0123,2.0123,12000000.0
2009-12-15 23:01:00,2.01191,2.012,2.01191,2.01193,6000000.0
2009-12-15 23:02:00,2.01183,2.01185,2.01142,2.01143,8000000.0
2009-12-15 23:03:00,2.0114,2.0114,2.01134,2.01138,12000000.0
2009-12-15 23:04:00,2.01134,2.01134,2.01068,2.01077,11000000.0
2009-12-15 23:05:00,2.01083,2.01094,2.01083,2.01094,11000000.0
2009-12-15 23:06:00,2.01082,2.01082,2.01049,2.01049,8000000.0
2009-12-15 23:07:00,2.01049,2.01059,2.01039,2.01039,9000000.0
2009-12-15 23:08:00,2.01057,2.0106,2.01048,2.01054,15000000.0
2009-12-15 23:09:00,2.01067,2.01069,2.01061,2.01061,7000000.0
2009-12-15 23:10:00,2.0106,2.0108,2.0106,2.0108,6000000.0
2009-12-15 23:11:00,2.01087,2.0109,2.01084,2.01084,7000000.0
2009-12-15 23:12:00,2.011,2.0113,2.011,2.01114,8000000.0
2009-12-15 23:13:00,2.01099,2.01117,2.01097,2.01097,7000000.0
2009-12-15 23:14:00,2.01108,2.0111,2.01074,2.01082,9000000.0
2009-12-15 23:15:00,2.01113,2.01118,2.01112,2.01112,8000000.0
2009-12-15 23:16:00,2.01093,2.0112,2.01076,2.01114,9000000.0
2009-12-15 23:17:00,2.01108,2.01113,2.01107,2.01113,11000000.0
2009-12-15 23:18:00,2.01129,2.01133,2.01129,2.01133,5000000.0
2009-12-15 23:19:00,2.01145,2.01186,2.01145,2.01186,11000000.0
2009-12-15 23:20:00,2.01186,2.01194,2.01186,2.01194,5000000.0
2009-12-15 23:21:00,2.01223,2.01223,2.01207,2.01207,6000000.0
2009-12-15 23:22:00,2.012,2.01214,2.012,2.01204,7000000.0
2009-12-15 23:23:00,2.01225,2.01231,2.01221,2.01231,7000000.0
2009-12-15 23:24:00,2.01187,2.01208,2.01187,2.01196,9000000.0
2009-12-15 23:25:00,2.01194,2.01194,2.01178,2.01182,15000000.0
2009-12-15 23:26:00,2.01216,2.01242,2.01216,2.01242,10000000.0
2009-12-15 23:27:00,2.01244,2.01244,2.01219,2.01235,12000000.0
2009-12-15 23:28:00,2.01242,2.01267,2.01242,2.01267,5000000.0
2009-12-15 23:29:00,2.01275,2.01275,2.01257,2.0126,25000000.0
2009-12-15 23:30:00,2.01246,2.01246,2.01216,2.01216,16000000.0
2009-12-15 23:31:00,2.012,2.012,2.01152,2.01174,14000000.0
2009-12-15 23:32:00,2.01194,2.01252,2.01194,2.01252,9000000.0
2009-12-15 23:33:00,2.0125,2.01252,2.01238,2.01238,8000000.0
2009-12-15 23:34:00,2.01237,2.01244,2.01236,2.01242,9000000.0
2009-12-15 23:35:00,2.01251,2.01286,2.01251,2.01286,12000000.0
2009-12-15 23:36:00,2.0128,2.0128,2.01273,2.01273,5000000.0
2009-12-15 23:37:00,2.01274,2.01286,2.01266,2.01266,8000000.0
2009-12-15 23:38:00,2.01258,2.01258,2.01255,2.01258,7000000.0
2009-12-15 23:39:00,2.01257,2.01269,2.01244,2.0125,11000000.0
2009-12-15 23:40:00,2.01245,2.01245,2.01186,2.01191,21000000.0
2009-12-15 23:41:00,2.01237,2.01263,2.01237,2.01263,8000000.0
2009-12-15 23:42:00,2.01274,2.01296,2.01274,2.01296,19000000.0
2009-12-15 23:43:00,2.01287,2.01303,2.01274,2.01303,8000000.0
2009-12-15 23:44:00,2.01301,2.01305,2.01278,2.01278,8000000.0
2009-12-15 23:45:00,2.01277,2.01286,2.01274,2.01274,7000000.0
2009-12-15 23:46:00,2.01274,2.01279,2.01273,2.01279,8000000.0
2009-12-15 23:47:00,2.01265,2.01265,2.01236,2.01236,6000000.0
2009-12-15 23:48:00,2.01231,2.01284,2.01231,2.01284,7000000.0
2009-12-15 23:49:00,2.01291,2.01291,2.01276,2.01276,6000000.0
2009-12-15 23:50:00,2.01281,2.01285,2.01278,2.01284,5000000.0
2009-12-15 23:51:00,2.01297,2.01301,2.01292,2.01292,10000000.0
2009-12-15 23:52:00,2.01347,2.01421,2.01347,2.01419,7000000.0
2009-12-15 23:53:00,2.01397,2.01405,2.01367,2.01367,11000000.0
2009-12-15 23:54:00,2.01365,2.01395,2.01359,2.01365,7000000.0
2009-12-15 23:55:00,2.01366,2.0138,2.01345,2.0138,9000000.0
2009-12-15 23:56:00,2.01386,2.01399,2.01368,2.0138,12000000.0
2009-12-15 23:57:00,2.0135,2.014,2.01329,2.01362,25000000.0
2009-12-15 23:58:00,2.01368,2.01368,2.01316,2.01316,8000000.0
2009-12-15 23:59:00,2.01263,2.01302,2.01263,2.01298,18000000.0
2009-12-16 00:00:00,2.01255,2.01289,2.01255,2.0126,7000000.0
2009-12-16 00:01:00,2.0125,2.01263,2.0125,2.01259,8000000.0
2009-12-16 00:02:00,2.01286,2.01313,2.01275,2.01275,9000000.0
2009-12-16 00:03:00,2.01271,2.01311,2.01268,2.01311,12000000.0
2009-12-16 00:04:00,2.01325,2.01325,2.01287,2.01287,10000000.0
2009-12-16 00:05:00,2.01301,2.01301,2.01271,2.01295,6000000.0
2009-12-16 00:06:00,2.01288,2.01351,2.01288,2.01351,8000000.0
2009-12-16 00:07:00,2.01372,2.01381,2.01345,2.01365,9000000.0
2009-12-16 00:08:00,2.01338,2.0134,2.01332,2.01332,8000000.0
2009-12-16 00:09:00,2.01349,2.01378,2.01336,2.01378,7000000.0
2009-12-16 00:10:00,2.01368,2.01381,2.01364,2.01374,23000000.0
2009-12-16 00:11:00,2.01387,2.01407,2.0138,2.01407,10000000.0
2009-12-16 00:12:00,2.0142,2.0142,2.01378,2.01404,9000000.0
2009-12-16 00:13:00,2.01404,2.01414,2.01394,2.01406,8000000.0
2009-12-16 00:14:00,2.01436,2.01457,2.01436,2.01439,7000000.0
2009-12-16 00:15:00,2.01408,2.01408,2.01373,2.01382,9000000.0
2009-12-16 00:16:00,2.014,2.01426,2.014,2.01426,9000000.0
2009-12-16 00:17:00,2.01445,2.01445,2.01415,2.0142,7000000.0
2009-12-16 00:18:00,2.01391,2.01464,2.01391,2.01459,8000000.0
2009-12-16 00:19:00,2.01472,2.01472,2.01419,2.01423,6000000.0
2009-12-16 00:20:00,2.01419,2.01475,2.01419,2.01475,10000000.0
2009-12-16 00:21:00,2.01482,2.01482,2.01458,2.01464,8000000.0
2009-12-16 00:22:00,2.0147,2.01488,2.0147,2.01471,8000000.0
2009-12-16 00:23:00,2.01483,2.01483,2.01449,2.01461,8000000.0
2009-12-16 00:24:00,2.01442,2.01451,2.01417,2.01417,6000000.0
2009-12-16 00:25:00,2.01386,2.01405,2.01386,2.01405,11000000.0
2009-12-16 00:26:00,2.01398,2.01398,2.01348,2.01351,7000000.0
2009-12-16 00:27:00,2.01326,2.01328,2.01299,2.01299,10000000.0
2009-12-16 00:28:00,2.01289,2.01289,2.01283,2.01283,5000000.0
2009-12-16 00:29:00,2.01308,2.01308,2.0124,2.0124,10000000.0
2009-12-16 00:30:00,2.01323,2.0134,2.01323,2.0134,6000000.0
2009-12-16 00:31:00,2.01334,2.01334,2.01295,2.013,7000000.0
2009-12-16 00:32:00,2.01304,2.01338,2.01302,2.01338,7000000.0
2009-12-16 00:33:00,2.01351,2.01359,2.01345,2.01351,9000000.0
2009-12-16 00:34:00,2.0138,2.0138,2.01361,2.01363,23000000.0
2009-12-16 00:35:00,2.01361,2.01366,2.01359,2.01359,7000000.0
2009-12-16 00:36:00,2.01373,2.01378,2.01367,2.01367,5000000.0
2009-12-16 00:37:00,2.0137,2.01371,2.01185,2.01368,6000000.0
2009-12-16 00:38:00,2.01364,2.01364,2.01351,2.01351,7000000.0
2009-12-16 00:39:00,2.01383,2.0139,2.01382,2.0139,7000000.0
2009-12-16 00:40:00,2.01345,2.01411,2.01345,2.01408,7000000.0
2009-12-16 00:41:00,2.01407,2.01407,2.01337,2.01375,6000000.0
2009-12-16 00:42:00,2.01393,2.01393,2.01376,2.01376,8000000.0
2009-12-16 00:43:00,2.01384,2.01388,2.01373,2.01376,5000000.0
2009-12-16 00:44:00,2.01363,2.01374,2.01324,2.01347,6000000.0
2009-12-16 00:45:00,2.01353,2.01369,2.01341,2.01351,16000000.0
2009-12-16 00:46:00,2.01338,2.01338,2.01317,2.01319,10000000.0
2009-12-16 00:47:00,2.01326,2.01353,2.01326,2.01346,7000000.0
2009-12-16 00:48:00,2.01396,2.01444,2.01396,2.01437,8000000.0
2009-12-16 00:49:00,2.01441,2.01458,2.01417,2.01458,10000000.0
2009-12-16 00:50:00,2.01467,2.01478,2.01459,2.01478,10000000.0
2009-12-16 00:51:00,2.01476,2.01476,2.01459,2.01459,8000000.0
2009-12-16 00:52:00,2.01442,2.01442,2.01399,2.01399,5000000.0
2009-12-16 00:53:00,2.01396,2.01416,2.01394,2.01412,5000000.0
2009-12-16 00:54:00,2.01422,2.01422,2.01403,2.01412,10000000.0
2009-12-16 00:55:00,2.01434,2.01462,2.01399,2.01462,7000000.0
2009-12-16 00:56:00,2.01413,2.01415,2.01399,2.0141,5000000.0
2009-12-16 00:57:00,2.01407,2.01407,2.01383,2.01398,7000000.0
2009-12-16 00:58:00,2.01388,2.01388,2.0138,2.0138,10000000.0
2009-12-16 00:59:00,2.01417,2.01428,2.01376,2.01428,7000000.0
2009-12-16 01:00:00,2.0142,2.01426,2.01411,2.0142,19000000.0
2009-12-16 01:01:00,2.01415,2.0143,2.01402,2.01404,12000000.0
2009-12-16 01:02:00,2.01389,2.01417,2.01386,2.01411,8000000.0
2009-12-16 01:03:00,2.01418,2.01419,2.01393,2.01398,7000000.0
2009-12-16 01:04:00,2.01396,2.01396,2.01376,2.01394,8000000.0
2009-12-16 01:05:00,2.01372,2.01385,2.01368,2.01385,7000000.0
2009-12-16 01:06:00,2.01401,2.01401,2.0139,2.01399,8000000.0
2009-12-16 01:07:00,2.01389,2.01389,2.01333,2.01333,8000000.0
2009-12-16 01:08:00,2.01335,2.01335,2.01307,2.01319,5000000.0
2009-12-16 01:09:00,2.01317,2.01348,2.01317,2.01348,5000000.0
2009-12-16 01:10:00,2.01357,2.01362,2.01356,2.0136,5000000.0
2009-12-16 01:11:00,2.01355,2.01355,2.01323,2.01323,11000000.0
2009-12-16 01:12:00,2.01328,2.01337,2.01328,2.01337,8000000.0
2009-12-16 01:13:00,2.01336,2.01358,2.01336,2.01358,5000000.0
2009-12-16 01:14:00,2.01351,2.0136,2.01342,2.01344,10000000.0
2009-12-16 01:15:00,2.01351,2.01358,2.01324,2.01329,10000000.0
2009-12-16 01:16:00,2.01358,2.01368,2.01304,2.01304,6000000.0
2009-12-16 01:17:00,2.01333,2.01337,2.01326,2.01334,5000000.0
2009-12-16 01:18:00,2.01343,2.01348,2.01342,2.01343,8000000.0
2009-12-16 01:19:00,2.01331,2.01332,2.0132,2.01329,11000000.0
2009-12-16 01:20:00,2.01329,2.01344,2.01324,2.01339,13000000.0
2009-12-16 01:21:00,2.01351,2.01351,2.01331,2.01332,7000000.0
2009-12-16 01:22:00,2.01317,2.01339,2.01317,2.01339,7000000.0
2009-12-16 01:23:00,2.01334,2.0135,2.01331,2.0135,11000000.0
2009-12-16 01:24:00,2.01385,2.01391,2.01378,2.01378,7000000.0
2009-12-16 01:25:00,2.0141,2.01427,2.01402,2.01427,9000000.0
2009-12-16 01:26:00,2.01452,2.01458,2.01431,2.01431,14000000.0
2009-12-16 01:27:00,2.01433,2.01437,2.01431,2.01437,15000000.0
2009-12-16 01:28:00,2.01423,2.01432,2.01414,2.01432,9000000.0
2009-12-16 01:29:00,2.01426,2.01429,2.0141,2.01429,10000000.0
2009-12-16 01:30:00,2.01431,2.01437,2.01425,2.01435,5000000.0
2009-12-16 01:31:00,2.01449,2.01455,2.01398,2.01398,10000000.0
2009-12-16 01:32:00,2.01462,2.01462,2.01443,2.01443,18000000.0
2009-12-16 01:33:00,2.01435,2.01441,2.01435,2.01441,20000000.0
2009-12-16 01:34:00,2.01426,2.01442,2.01426,2.01434,16000000.0
2009-12-16 01:35:00,2.01445,2.01451,2.01438,2.01447,8000000.0
2009-12-16 01:36:00,2.01435,2.01442,2.01435,2.01442,9000000.0
2009-12-16 01:37:00,2.01437,2.01442,2.01417,2.01435,7000000.0
2009-12-16 01:38:00,2.01452,2.01453,2.01391,2.0141,12000000.0
2009-12-16 01:39:00,2.01458,2.01458,2.01393,2.01403,12000000.0
2009-12-16 01:40:00,2.01435,2.0144,2.01435,2.01435,7000000.0
2009-12-16 01:41:00,2.01446,2.01458,2.01439,2.01458,11000000.0
2009-12-16 01:42:00,2.01436,2.01459,2.01436,2.01459,7000000.0
2009-12-16 01:43:00,2.01475,2.01477,2.01401,2.01401,8000000.0
2009-12-16 01:44:00,2.01464,2.0147,2.01463,2.0147,7000000.0
2009-12-16 01:45:00,2.0147,2.0147,2.0146,2.01463,7000000.0
2009-12-16 01:46:00,2.01458,2.01471,2.01452,2.01459,7000000.0
2009-12-16 01:47:00,2.01463,2.01468,2.01454,2.01454,14000000.0
2009-12-16 01:48:00,2.01501,2.01505,2.01481,2.01481,7000000.0
2009-12-16 01:49:00,2.01477,2.01477,2.01426,2.01463,8000000.0
2009-12-16 01:50:00,2.01451,2.01451,2.01439,2.01447,10000000.0
2009-12-16 01:51:00,2.01484,2.015,2.01484,2.01498,16000000.0
2009-12-16 01:52:00,2.01466,2.01483,2.01466,2.01483,13000000.0
2009-12-16 01:53:00,2.01482,2.01486,2.0148,2.01486,7000000.0
2009-12-16 01:54:00,2.01486,2.01493,2.01484,2.01493,9000000.0
2009-12-16 01:55:00,2.01487,2.01489,2.01481,2.01481,12000000.0
2009-12-16 01:56:00,2.01578,2.01578,2.01464,2.01469,17000000.0
2009-12-16 01:57:00,2.01478,2.01481,2.0147,2.01471,13000000.0
2009-12-16 01:58:00,2.01466,2.01469,2.01463,2.01469,10000000.0
2009-12-16 01:59:00,2.01413,2.01416,2.01404,2.01415,8000000.0
2009-12-16 02:00:00,2.01481,2.01505,2.01472,2.01472,8000000.0
2009-12-16 02:01:00,2.01518,2.01544,2.01514,2.01524,8000000.0
2009-12-16 02:02:00,2.01532,2.01539,2.01517,2.01539,5000000.0
2009-12-16 02:03:00,2.01546,2.01555,2.01326,2.0148,8000000.0
2009-12-16 02:04:00,2.01506,2.01552,2.01492,2.01552,9000000.0
2009-12-16 02:05:00,2.01502,2.01508,2.01473,2.01488,10000000.0
2009-12-16 02:06:00,2.01452,2.01452,2.01408,2.01408,8000000.0
2009-12-16 02:07:00,2.01394,2.01423,2.01394,2.01423,8000000.0
2009-12-16 02:08:00,2.01449,2.01537,2.01449,2.0153,5000000.0
2009-12-16 02:09:00,2.01509,2.01524,2.01499,2.01512,7000000.0
2009-12-16 02:10:00,2.01519,2.01551,2.01512,2.01551,6000000.0
2009-12-16 02:11:00,2.01541,2.01541,2.01455,2.01455,8000000.0
2009-12-16 02:12:00,2.01442,2.01467,2.01442,2.01467,7000000.0
2009-12-16 02:13:00,2.01465,2.01465,2.01423,2.01423,7000000.0
2009-12-16 02:14:00,2.01394,2.01425,2.01394,2.01419,7000000.0
2009-12-16 02:15:00,2.01416,2.01435,2.01413,2.01413,8000000.0
2009-12-16 02:16:00,2.01402,2.01418,2.01402,2.01409,9000000.0
2009-12-16 02:17:00,2.01445,2.01445,2.014,2.01408,6000000.0
2009-12-16 02:18:00,2.01405,2.0141,2.01386,2.01386,8000000.0
2009-12-16 02:19:00,2.014,2.01456,2.014,2.01456,11000000.0
2009-12-16 02:20:00,2.01457,2.0146,2.01394,2.01411,9000000.0
2009-12-16 02:21:00,2.01377,2.01398,2.01375,2.01388,7000000.0
2009-12-16 02:22:00,2.01379,2.01386,2.01291,2.01291,8000000.0
2009-12-16 02:23:00,2.01295,2.01342,2.01295,2.01342,6000000.0
2009-12-16 02:24:00,2.0135,2.01357,2.0134,2.0135,8000000.0
2009-12-16 02:25:00,2.01358,2.01381,2.01358,2.0136,11000000.0
2009-12-16 02:26:00,2.01348,2.01348,2.01314,2.01314,7000000.0
2009-12-16 02:27:00,2.01314,2.01439,2.01314,2.01439,6000000.0
2009-12-16 02:28:00,2.0143,2.0143,2.01406,2.01413,6000000.0
2009-12-16 02:29:00,2.01388,2.01388,2.01345,2.01387,7000000.0
2009-12-16 02:30:00,2.01632,2.01785,2.01632,2.01757,6000000.0
2009-12-16 02:31:00,2.01777,2.01843,2.01772,2.01843,8000000.0
2009-12-16 02:32:00,2.0183,2.0183,2.01761,2.01761,7000000.0
2009-12-16 02:33:00,2.01678,2.01701,2.01659,2.01694,8000000.0
2009-12-16 02:34:00,2.01585,2.01669,2.01585,2.01667,7000000.0
2009-12-16 02:35:00,2.01649,2.01649,2.01609,2.01609,11000000.0
2009-12-16 02:36:00,2.01546,2.01571,2.01544,2.01571,7000000.0
2009-12-16 02:37:00,2.01578,2.01597,2.01574,2.01577,7000000.0
2009-12-16 02:38:00,2.01596,2.01596,2.01547,2.01547,7000000.0
2009-12-16 02:39:00,2.01553,2.01586,2.01553,2.01566,8000000.0
2009-12-16 02:40:00,2.0156,2.0156,2.01538,2.01538,6000000.0
2009-12-16 02:41:00,2.01526,2.01526,2.01489,2.01489,5000000.0
2009-12-16 02:42:00,2.01513,2.01538,2.01502,2.01502,8000000.0
2009-12-16 02:43:00,2.01499,2.01525,2.0149,2.01525,9000000.0
2009-12-16 02:44:00,2.01539,2.01543,2.01533,2.01539,7000000.0
2009-12-16 02:45:00,2.01554,2.01624,2.01554,2.01624,8000000.0
2009-12-16 02:46:00,2.01638,2.0169,2.01634,2.0169,7000000.0
2009-12-16 02:47:00,2.01695,2.01695,2.01661,2.01667,6000000.0
2009-12-16 02:48:00,2.01651,2.01658,2.01642,2.01658,5000000.0
2009-12-16 02:49:00,2.01657,2.01674,2.01622,2.01624,11000000.0
2009-12-16 02:50:00,2.01574,2.01574,2.01522,2.01528,5000000.0
2009-12-16 02:51:00,2.01504,2.01524,2.01504,2.01505,8000000.0
2009-12-16 02:52:00,2.01486,2.01506,2.01479,2.01479,6000000.0
2009-12-16 02:53:00,2.01478,2.01478,2.01446,2.01469,8000000.0
2009-12-16 02:54:00,2.01458,2.01477,2.01458,2.01477,7000000.0
2009-12-16 02:55:00,2.01483,2.01483,2.01436,2.01443,8000000.0
2009-12-16 02:56:00,2.01476,2.01485,2.01466,2.01485,10000000.0
2009-12-16 02:57:00,2.01496,2.01496,2.01476,2.01495,8000000.0
2009-12-16 02:58:00,2.01462,2.01462,2.01421,2.01423,7000000.0
2009-12-16 02:59:00,2.01417,2.01422,2.01408,2.01422,9000000.0
2009-12-16 03:00:00,2.01446,2.01493,2.01446,2.01468,7000000.0
2009-12-16 03:01:00,2.01484,2.01584,2.01484,2.01584,6000000.0
2009-12-16 03:02:00,2.01562,2.01562,2.01542,2.01558,6000000.0
2009-12-16 03:03:00,2.01577,2.01591,2.01573,2.01573,6000000.0
2009-12-16 03:04:00,2.01565,2.01574,2.01565,2.0157,7000000.0
2009-12-16 03:05:00,2.01572,2.01596,2.01572,2.01577,8000000.0
2009-12-16 03:06:00,2.01598,2.01727,2.01598,2.01727,5000000.0
2009-12-16 03:07:00,2.0174,2.01775,2.0174,2.01775,8000000.0
2009-12-16 03:08:00,2.01789,2.01807,2.01763,2.01763,7000000.0
2009-12-16 03:09:00,2.01767,2.01781,2.01751,2.01751,8000000.0
2009-12-16 03:10:00,2.01746,2.01757,2.01742,2.01753,9000000.0
2009-12-16 03:11:00,2.01782,2.01782,2.01754,2.0176,10000000.0
2009-12-16 03:12:00,2.01764,2.01831,2.01764,2.01831,7000000.0
2009-12-16 03:13:00,2.0182,2.0182,2.01775,2.01775,5000000.0
2009-12-16 03:14:00,2.01797,2.01798,2.0178,2.01798,5000000.0
2009-12-16 03:15:00,2.01839,2.01847,2.01829,2.0183,5000000.0
2009-12-16 03:16:00,2.01832,2.01874,2.01832,2.01861,6000000.0
2009-12-16 03:17:00,2.01858,2.01888,2.0183,2.01888,11000000.0
2009-12-16 03:18:00,2.01866,2.01913,2.01862,2.01913,10000000.0
2009-12-16 03:19:00,2.01912,2.0194,2.01899,2.01937,7000000.0
2009-12-16 03:20:00,2.01962,2.01963,2.01929,2.01933,10000000.0
2009-12-16 03:21:00,2.01955,2.01955,2.01892,2.0194,7000000.0
2009-12-16 03:22:00,2.01935,2.01935,2.01913,2.01913,5000000.0
2009-12-16 03:23:00,2.01956,2.01961,2.01938,2.01961,7000000.0
2009-12-16 03:24:00,2.02057,2.02204,2.02057,2.02204,5000000.0
2009-12-16 03:25:00,2.02182,2.02182,2.02069,2.02069,8000000.0
2009-12-16 03:26:00,2.02043,2.02054,2.01963,2.01963,7000000.0
2009-12-16 03:27:00,2.01956,2.01995,2.01956,2.01995,5000000.0
2009-12-16 03:28:00,2.02005,2.02031,2.01998,2.02008,8000000.0
2009-12-16 03:29:00,2.02001,2.02087,2.02001,2.02087,11000000.0
2009-12-16 03:30:00,2.02095,2.02128,2.02095,2.02127,8000000.0
2009-12-16 03:31:00,2.02158,2.02164,2.02139,2.02139,9000000.0
2009-12-16 03:32:00,2.02108,2.02108,2.02091,2.02092,9000000.0
2009-12-16 03:33:00,2.02106,2.02131,2.02106,2.02119,7000000.0
2009-12-16 03:34:00,2.02065,2.02083,2.02063,2.02078,9000000.0
2009-12-16 03:35:00,2.02081,2.02081,2.02055,2.02059,10000000.0
2009-12-16 03:36:00,2.02071,2.02139,2.02071,2.02117,8000000.0
2009-12-16 03:37:00,2.02107,2.02107,2.02067,2.02067,9000000.0
2009-12-16 03:38:00,2.0207,2.02078,2.02064,2.02064,7000000.0
2009-12-16 03:39:00,2.02072,2.02081,2.02058,2.02081,8000000.0
2009-12-16 03:40:00,2.02086,2.02086,2.02066,2.02073,11000000.0
2009-12-16 03:41:00,2.02101,2.02112,2.02091,2.02112,5000000.0
2009-12-16 03:42:00,2.02128,2.02128,2.02097,2.02097,5000000.0
2009-12-16 03:43:00,2.02109,2.02134,2.02109,2.02114,7000000.0
2009-12-16 03:44:00,2.0213,2.02168,2.0213,2.02168,8000000.0
2009-12-16 03:45:00,2.02173,2.02185,2.02155,2.02155,8000000.0
2009-12-16 03:46:00,2.02117,2.0212,2.02108,2.02116,8000000.0
2009-12-16 03:47:00,2.02109,2.02109,2.02047,2.02047,7000000.0
2009-12-16 03:48:00,2.02055,2.02055,2.02034,2.02036,11000000.0
2009-12-16 03:49:00,2.02011,2.02018,2.01989,2.01989,8000000.0
2009-12-16 03:50:00,2.01987,2.02022,2.01987,2.02011,7000000.0
2009-12-16 03:51:00,2.01968,2.02009,2.01962,2.02009,6000000.0
2009-12-16 03:52:00,2.02037,2.02047,2.02024,2.02024,8000000.0
2009-12-16 03:53:00,2.02017,2.02017,2.01968,2.01968,10000000.0
2009-12-16 03:54:00,2.01994,2.02002,2.01991,2.02002,11000000.0
2009-12-16 03:55:00,2.01996,2.02018,2.01984,2.02016,7000000.0
2009-12-16 03:56:00,2.02006,2.02067,2.02006,2.02067,6000000.0
2009-12-16 03:57:00,2.02068,2.0207,2.02044,2.02044,8000000.0
2009-12-16 03:58:00,2.0202,2.02033,2.0202,2.02033,8000000.0
2009-12-16 03:59:00,2.02041,2.02044,2.02029,2.0204,7000000.0
2009-12-16 04:00:00,2.02038,2.02043,2.02026,2.02033,9000000.0
2009-12-16 04:01:00,2.02038,2.02048,2.02026,2.02026,7000000.0
2009-12-16 04:02:00,2.02016,2.02035,2.02005,2.02035,8000000.0
2009-12-16 04:03:00,2.02009,2.02024,2.01986,2.02024,11000000.0
2009-12-16 04:04:00,2.02026,2.02042,2.02026,2.02027,5000000.0
2009-12-16 04:05:00,2.01971,2.01971,2.01798,2.01798,9000000.0
2009-12-16 04:06:00,2.02016,2.02026,2.01984,2.01984,8000000.0
2009-12-16 04:07:00,2.02023,2.02059,2.02015,2.02015,11000000.0
2009-12-16 04:08:00,2.02013,2.02087,2.02013,2.02087,5000000.0
2009-12-16 04:09:00,2.02085,2.02176,2.02085,2.02176,8000000.0
2009-12-16 04:10:00,2.02215,2.02215,2.02148,2.02156,10000000.0
2009-12-16 04:11:00,2.0214,2.02159,2.02139,2.02145,7000000.0
2009-12-16 04:12:00,2.02142,2.02157,2.02102,2.02126,8000000.0
2009-12-16 04:13:00,2.02105,2.02117,2.02041,2.02041,8000000.0
2009-12-16 04:14:00,2.0212,2.02129,2.0212,2.02126,7000000.0
2009-12-16 04:15:00,2.02127,2.02127,2.02108,2.02108,7000000.0
2009-12-16 04:16:00,2.02123,2.02128,2.02109,2.02127,6000000.0
2009-12-16 04:17:00,2.02082,2.02128,2.02081,2.02128,10000000.0
2009-12-16 04:18:00,2.02113,2.02113,2.02108,2.02111,6000000.0
2009-12-16 04:19:00,2.02097,2.02101,2.02081,2.02101,7000000.0
2009-12-16 04:20:00,2.02114,2.02135,2.02103,2.02123,10000000.0
2009-12-16 04:21:00,2.02107,2.02138,2.02107,2.02131,7000000.0
2009-12-16 04:22:00,2.02141,2.02152,2.02141,2.02145,8000000.0
2009-12-16 04:23:00,2.02162,2.02166,2.02148,2.0216,7000000.0
2009-12-16 04:24:00,2.0219,2.0219,2.02166,2.02175,6000000.0
2009-12-16 04:25:00,2.02172,2.02172,2.02153,2.02153,11000000.0
2009-12-16 04:26:00,2.02147,2.02147,2.02119,2.02119,7000000.0
2009-12-16 04:27:00,2.02133,2.02166,2.02133,2.02166,8000000.0
2009-12-16 04:28:00,2.02178,2.02178,2.02148,2.02148,8000000.0
2009-12-16 04:29:00,2.02151,2.02176,2.02151,2.02176,8000000.0
2009-12-16 04:30:00,2.0216,2.02167,2.02144,2.02166,9000000.0
2009-12-16 04:31:00,2.02172,2.02178,2.02162,2.0217,10000000.0
2009-12-16 04:32:00,2.02149,2.02166,2.02149,2.02157,8000000.0
2009-12-16 04:33:00,2.02127,2.02136,2.02114,2.02114,8000000.0
2009-12-16 04:34:00,2.02147,2.02164,2.02147,2.02155,7000000.0
2009-12-16 04:35:00,2.02146,2.02151,2.02138,2.02147,7000000.0
2009-12-16 04:36:00,2.02152,2.02157,2.02093,2.02122,8000000.0
2009-12-16 04:37:00,2.02169,2.02187,2.02169,2.0218,5000000.0
2009-12-16 04:38:00,2.02189,2.02189,2.02168,2.02171,9000000.0
2009-12-16 04:39:00,2.02174,2.02195,2.02174,2.02175,9000000.0
2009-12-16 04:40:00,2.02151,2.02156,2.02117,2.02156,7000000.0
2009-12-16 04:41:00,2.02165,2.02182,2.02165,2.02182,8000000.0
2009-12-16 04:42:00,2.02179,2.02179,2.02153,2.02153,5000000.0
2009-12-16 04:43:00,2.02143,2.02143,2.02097,2.02108,11000000.0
2009-12-16 04:44:00,2.0211,2.02115,2.02105,2.02105,5000000.0
2009-12-16 04:45:00,2.02076,2.02105,2.0207,2.02081,10000000.0
2009-12-16 04:46:00,2.02103,2.02118,2.02062,2.02062,7000000.0
2009-12-16 04:47:00,2.02119,2.02125,2.02113,2.02113,6000000.0
2009-12-16 04:48:00,2.02082,2.02118,2.02082,2.02101,7000000.0
2009-12-16 04:49:00,2.02122,2.02122,2.02092,2.02115,11000000.0
2009-12-16 04:50:00,2.02111,2.02137,2.02111,2.02137,9000000.0
2009-12-16 04:51:00,2.02138,2.02167,2.02138,2.02163,7000000.0
2009-12-16 04:52:00,2.02163,2.02172,2.02154,2.02154,5000000.0
2009-12-16 04:53:00,2.02068,2.02145,2.02068,2.02094,7000000.0
2009-12-16 04:54:00,2.02148,2.02166,2.02146,2.02157,8000000.0
2009-12-16 04:55:00,2.02138,2.02164,2.02135,2.02164,8000000.0
2009-12-16 04:56:00,2.02164,2.02164,2.02151,2.02155,6000000.0
2009-12-16 04:57:00,2.02162,2.02173,2.02153,2.02153,8000000.0
2009-12-16 04:58:00,2.0215,2.0215,2.02137,2.02148,8000000.0
2009-12-16 04:59:00,2.02153,2.02159,2.02145,2.02159,8000000.0
2009-12-16 05:00:00,2.02162,2.02162,2.0213,2.0213,7000000.0
2009-12-16 05:01:00,2.02134,2.02155,2.02134,2.02155,6000000.0
2009-12-16 05:02:00,2.0212,2.02159,2.02082,2.02159,7000000.0
2009-12-16 05:03:00,2.02063,2.02154,2.02063,2.02154,7000000.0
2009-12-16 05:04:00,2.02141,2.02161,2.02141,2.02155,5000000.0
2009-12-16 05:05:00,2.02124,2.02124,2.02093,2.02119,5000000.0
2009-12-16 05:06:00,2.02176,2.02209,2.02176,2.02209,8000000.0
2009-12-16 05:07:00,2.02206,2.02213,2.02181,2.02213,8000000.0
2009-12-16 05:08:00,2.02215,2.02215,2.02184,2.02184,6000000.0
2009-12-16 05:09:00,2.02207,2.02214,2.02196,2.02212,7000000.0
2009-12-16 05:10:00,2.02216,2.0222,2.0221,2.0221,5000000.0
2009-12-16 05:11:00,2.02221,2.02228,2.02197,2.02211,8000000.0
2009-12-16 05:12:00,2.02221,2.02299,2.02221,2.02299,11000000.0
2009-12-16 05:13:00,2.02247,2.02247,2.02102,2.02102,8000000.0
2009-12-16 05:14:00,2.02133,2.02133,2.02083,2.02116,7000000.0
2009-12-16 05:15:00,2.0213,2.0213,2.02089,2.02089,7000000.0
2009-12-16 05:16:00,2.02105,2.02146,2.02105,2.02146,7000000.0
2009-12-16 05:17:00,2.02263,2.02497,2.02263,2.02497,7000000.0
2009-12-16 05:18:00,2.02568,2.02568,2.02479,2.02479,8000000.0
2009-12-16 05:19:00,2.0245,2.0245,2.02379,2.02379,5000000.0
2009-12-16 05:20:00,2.02411,2.02518,2.02411,2.02518,9000000.0
2009-12-16 05:21:00,2.02512,2.02536,2.02511,2.02511,8000000.0
2009-12-16 05:22:00,2.02476,2.02539,2.02476,2.02536,7000000.0
2009-12-16 05:23:00,2.02558,2.02615,2.02558,2.02615,10000000.0
2009-12-16 05:24:00,2.02563,2.02563,2.02516,2.02516,8000000.0
2009-12-16 05:25:00,2.02507,2.02519,2.02507,2.02518,7000000.0
2009-12-16 05:26:00,2.02525,2.02529,2.02499,2.02509,7000000.0
2009-12-16 05:27:00,2.02502,2.02525,2.02502,2.0251,8000000.0
2009-12-16 05:28:00,2.02515,2.02532,2.02494,2.02494,9000000.0
2009-12-16 05:29:00,2.02501,2.02501,2.02295,2.02297,8000000.0
2009-12-16 05:30:00,2.02394,2.02417,2.02394,2.02412,10000000.0
2009-12-16 05:31:00,2.02363,2.02363,2.02265,2.02265,5000000.0
2009-12-16 05:32:00,2.02296,2.02337,2.02291,2.02337,8000000.0
2009-12-16 05:33:00,2.02343,2.02382,2.02343,2.02382,5000000.0
2009-12-16 05:34:00,2.02397,2.02397,2.02372,2.02373,8000000.0
2009-12-16 05:35:00,2.02369,2.02369,2.02308,2.02308,7000000.0
2009-12-16 05:36:00,2.02353,2.02353,2.02346,2.02348,5000000.0
2009-12-16 05:37:00,2.0234,2.02342,2.02299,2.02342,6000000.0
2009-12-16 05:38:00,2.0233,2.02347,2.0233,2.02347,9000000.0
2009-12-16 05:39:00,2.02348,2.02348,2.02337,2.02338,7000000.0
2009-12-16 05:40:00,2.02353,2.02368,2.02353,2.02359,7000000.0
2009-12-16 05:41:00,2.0237,2.02377,2.02365,2.0237,8000000.0
2009-12-16 05:42:00,2.02362,2.02367,2.02332,2.02367,7000000.0
2009-12-16 05:43:00,2.02418,2.02438,2.02394,2.02407,6000000.0
2009-12-16 05:44:00,2.0243,2.02442,2.02251,2.02426,8000000.0
2009-12-16 05:45:00,2.02431,2.02453,2.02417,2.02431,11000000.0
2009-12-16 05:46:00,2.02421,2.02433,2.02418,2.02433,7000000.0
2009-12-16 05:47:00,2.02428,2.02428,2.02393,2.02393,8000000.0
2009-12-16 05:48:00,2.02406,2.02415,2.02392,2.02415,6000000.0
2009-12-16 05:49:00,2.02407,2.02411,2.02394,2.02402,8000000.0
2009-12-16 05:50:00,2.0242,2.0242,2.0238,2.02404,9000000.0
2009-12-16 05:51:00,2.02391,2.02412,2.02388,2.02412,8000000.0
2009-12-16 05:52:00,2.02405,2.02427,2.02399,2.02426,8000000.0
2009-12-16 05:53:00,2.02419,2.02429,2.02419,2.02426,7000000.0
2009-12-16 05:54:00,2.02361,2.02361,2.02323,2.02323,5000000.0
2009-12-16 05:55:00,2.0234,2.02353,2.02334,2.02334,5000000.0
2009-12-16 05:56:00,2.02321,2.02338,2.02321,2.02326,11000000.0
2009-12-16 05:57:00,2.02321,2.02329,2.02302,2.02302,8000000.0
2009-12-16 05:58:00,2.02287,2.02322,2.02266,2.02322,9000000.0
2009-12-16 05:59:00,2.02335,2.02343,2.02319,2.02343,5000000.0
2009-12-16 06:00:00,2.02331,2.02346,2.02315,2.02333,8000000.0
2009-12-16 06:01:00,2.02291,2.02291,2.02257,2.02257,7000000.0
2009-12-16 06:02:00,2.02243,2.02243,2.0219,2.0221,7000000.0
2009-12-16 06:03:00,2.02258,2.02258,2.02214,2.02247,8000000.0
2009-12-16 06:04:00,2.02239,2.02255,2.02239,2.02244,7000000.0
2009-12-16 06:05:00,2.02245,2.02245,2.02212,2.02231,7000000.0
2009-12-16 06:06:00,2.02224,2.02234,2.02214,2.02234,5000000.0
2009-12-16 06:07:00,2.02219,2.0226,2.02219,2.0226,7000000.0
2009-12-16 06:08:00,2.02259,2.02305,2.02259,2.02305,7000000.0
2009-12-16 06:09:00,2.02353,2.0236,2.02339,2.02352,8000000.0
2009-12-16 06:10:00,2.02343,2.02343,2.02271,2.02271,8000000.0
2009-12-16 06:11:00,2.02294,2.02299,2.02289,2.02292,5000000.0
2009-12-16 06:12:00,2.02341,2.02341,2.02258,2.02295,8000000.0
2009-12-16 06:13:00,2.02286,2.02305,2.0227,2.02305,5000000.0
2009-12-16 06:14:00,2.02301,2.02324,2.02294,2.02294,10000000.0
2009-12-16 06:15:00,2.02334,2.02361,2.02334,2.02358,8000000.0
2009-12-16 06:16:00,2.02378,2.02385,2.02367,2.02375,6000000.0
2009-12-16 06:17:00,2.02362,2.02367,2.02351,2.02356,7000000.0
2009-12-16 06:18:00,2.02321,2.02321,2.02216,2.02216,5000000.0
2009-12-16 06:19:00,2.02215,2.02318,2.02215,2.02318,7000000.0
2009-12-16 06:20:00,2.02322,2.02322,2.02283,2.02283,5000000.0
2009-12-16 06:21:00,2.02257,2.02268,2.02252,2.02265,8000000.0
2009-12-16 06:22:00,2.02281,2.02286,2.02244,2.0228,8000000.0
2009-12-16 06:23:00,2.02283,2.02321,2.02283,2.02309,8000000.0
2009-12-16 06:24:00,2.02315,2.02315,2.02293,2.02312,11000000.0
2009-12-16 06:25:00,2.0234,2.02357,2.0234,2.02357,5000000.0
2009-12-16 06:26:00,2.02345,2.02345,2.02313,2.02331,11000000.0
2009-12-16 06:27:00,2.02357,2.02359,2.02348,2.02348,7000000.0
2009-12-16 06:28:00,2.0234,2.0234,2.0232,2.02339,6000000.0
2009-12-16 06:29:00,2.02347,2.02364,2.02338,2.02361,8000000.0
2009-12-16 06:30:00,2.02383,2.02392,2.02382,2.02385,8000000.0
2009-12-16 06:31:00,2.02375,2.02379,2.02347,2.02379,7000000.0
2009-12-16 06:32:00,2.0237,2.02389,2.0237,2.02373,7000000.0
2009-12-16 06:33:00,2.02394,2.02401,2.02384,2.02384,7000000.0
2009-12-16 06:34:00,2.02377,2.0239,2.02375,2.0239,7000000.0
2009-12-16 06:35:00,2.02375,2.02403,2.02375,2.02403,8000000.0
2009-12-16 06:36:00,2.02394,2.02394,2.02309,2.02315,7000000.0
2009-12-16 06:37:00,2.02371,2.02371,2.02339,2.02352,10000000.0
2009-12-16 06:38:00,2.02398,2.02398,2.02355,2.02355,5000000.0
2009-12-16 06:39:00,2.02341,2.02356,2.02332,2.02332,5000000.0
2009-12-16 06:40:00,2.02351,2.02363,2.0235,2.02363,6000000.0
2009-12-16 06:41:00,2.0236,2.02364,2.02321,2.02321,7000000.0
2009-12-16 06:42:00,2.02318,2.02318,2.02308,2.02318,5000000.0
2009-12-16 06:43:00,2.02301,2.02314,2.02301,2.02309,7000000.0
2009-12-16 06:44:00,2.02304,2.02304,2.02285,2.02296,8000000.0
2009-12-16 06:45:00,2.02289,2.02343,2.02289,2.02343,6000000.0
2009-12-16 06:46:00,2.02337,2.02347,2.02335,2.02335,5000000.0
2009-12-16 06:47:00,2.02329,2.02354,2.02329,2.02337,8000000.0
2009-12-16 06:48:00,2.02329,2.02341,2.02327,2.02327,5000000.0
2009-12-16 06:49:00,2.02329,2.02401,2.02329,2.02401,8000000.0
2009-12-16 06:50:00,2.02422,2.0244,2.02422,2.0244,10000000.0
2009-12-16 06:51:00,2.02422,2.02435,2.02421,2.02431,10000000.0
2009-12-16 06:52:00,2.02439,2.02439,2.02425,2.0243,8000000.0
2009-12-16 06:53:00,2.0242,2.02432,2.02407,2.02409,8000000.0
2009-12-16 06:54:00,2.02421,2.02421,2.02367,2.0239,8000000.0
2009-12-16 06:55:00,2.02353,2.0239,2.02353,2.02366,6000000.0
2009-12-16 06:56:00,2.02385,2.02397,2.02358,2.02358,8000000.0
2009-12-16 06:57:00,2.02366,2.02366,2.02355,2.02355,7000000.0
2009-12-16 06:58:00,2.02353,2.02355,2.02336,2.02354,7000000.0
2009-12-16 06:59:00,2.02351,2.02379,2.02351,2.02379,6000000.0
2009-12-16 07:00:00,2.02351,2.02351,2.02326,2.02326,7000000.0
2009-12-16 07:01:00,2.02351,2.02355,2.02336,2.02336,5000000.0
2009-12-16 07:02:00,2.02334,2.02334,2.02291,2.02291,6000000.0
2009-12-16 07:03:00,2.02318,2.02345,2.02314,2.02345,5000000.0
2009-12-16 07:04:00,2.0235,2.0235,2.02328,2.02333,8000000.0
2009-12-16 07:05:00,2.02322,2.02322,2.02277,2.02284,6000000.0
2009-12-16 07:06:00,2.0224,2.02275,2.0224,2.02265,5000000.0
2009-12-16 07:07:00,2.02257,2.02281,2.02257,2.02281,5000000.0
2009-12-16 07:08:00,2.02324,2.02398,2.02324,2.02398,5000000.0
2009-12-16 07:09:00,2.02393,2.02414,2.02376,2.02414,8000000.0
2009-12-16 07:10:00,2.02418,2.02446,2.02418,2.02435,7000000.0
2009-12-16 07:11:00,2.02437,2.02437,2.02412,2.02412,10000000.0
2009-12-16 07:12:00,2.02395,2.02402,2.02392,2.02402,5000000.0
2009-12-16 07:13:00,2.02417,2.02436,2.02415,2.02424,8000000.0
2009-12-16 07:14:00,2.02419,2.02436,2.02419,2.02426,7000000.0
2009-12-16 07:15:00,2.02464,2.02464,2.02442,2.02452,5000000.0
2009-12-16 07:16:00,2.02505,2.02539,2.02505,2.02519,8000000.0
2009-12-16 07:17:00,2.02528,2.02597,2.02528,2.02597,5000000.0
2009-12-16 07:18:00,2.02581,2.02581,2.02493,2.02493,8000000.0
2009-12-16 07:19:00,2.02482,2.02508,2.02482,2.02497,8000000.0
2009-12-16 07:20:00,2.02489,2.02513,2.02481,2.02481,6000000.0
2009-12-16 07:21:00,2.02475,2.02475,2.02454,2.02454,5000000.0
2009-12-16 07:22:00,2.0245,2.02481,2.02449,2.02481,11000000.0
2009-12-16 07:23:00,2.0249,2.0249,2.02448,2.02448,7000000.0
2009-12-16 07:24:00,2.02462,2.02462,2.0244,2.02442,9000000.0
2009-12-16 07:25:00,2.02463,2.02463,2.02434,2.0245,8000000.0
2009-12-16 07:26:00,2.02463,2.02463,2.02438,2.02448,7000000.0
2009-12-16 07:27:00,2.02446,2.02446,2.0243,2.02437,7000000.0
2009-12-16 07:28:00,2.02428,2.02433,2.02421,2.02431,7000000.0
2009-12-16 07:29:00,2.02427,2.02429,2.02401,2.02408,8000000.0
2009-12-16 07:30:00,2.02383,2.02415,2.02383,2.02405,8000000.0
2009-12-16 07:31:00,2.02412,2.02412,2.02396,2.02399,7000000.0
2009-12-16 07:32:00,2.02416,2.02421,2.02413,2.02421,5000000.0
2009-12-16 07:33:00,2.02417,2.0246,2.02411,2.0246,8000000.0
2009-12-16 07:34:00,2.02472,2.02491,2.02472,2.02474,11000000.0
2009-12-16 07:35:00,2.02482,2.02482,2.02418,2.02418,8000000.0
2009-12-16 07:36:00,2.02428,2.02447,2.02428,2.02447,7000000.0
2009-12-16 07:37:00,2.02445,2.02464,2.02437,2.02444,7000000.0
2009-12-16 07:38:00,2.02416,2.02426,2.02412,2.02426,5000000.0
2009-12-16 07:39:00,2.02427,2.02427,2.02414,2.02427,7000000.0
2009-12-16 07:40:00,2.02397,2.02397,2.02373,2.02373,8000000.0
2009-12-16 07:41:00,2.02378,2.02383,2.02356,2.02358,9000000.0
2009-12-16 07:42:00,2.02373,2.02396,2.02373,2.02386,11000000.0
2009-12-16 07:43:00,2.02388,2.02388,2.02361,2.02361,7000000.0
2009-12-16 07:44:00,2.02407,2.02425,2.02407,2.02415,7000000.0
2009-12-16 07:45:00,2.02408,2.02417,2.02403,2.02415,7000000.0
2009-12-16 07:46:00,2.02369,2.02369,2.02336,2.02336,10000000.0
2009-12-16 07:47:00,2.02343,2.02343,2.02318,2.02328,7000000.0
2009-12-16 07:48:00,2.02343,2.02346,2.02319,2.02319,8000000.0
2009-12-16 07:49:00,2.02335,2.02335,2.02261,2.02287,8000000.0
2009-12-16 07:50:00,2.02324,2.02353,2.02324,2.02335,7000000.0
2009-12-16 07:51:00,2.02322,2.02322,2.02304,2.02318,8000000.0
2009-12-16 07:52:00,2.023,2.02347,2.023,2.02347,10000000.0
2009-12-16 07:53:00,2.02371,2.02371,2.02349,2.02362,5000000.0
2009-12-16 07:54:00,2.02381,2.02393,2.02359,2.02393,6000000.0
2009-12-16 07:55:00,2.02415,2.02415,2.02381,2.02383,5000000.0
2009-12-16 07:56:00,2.02394,2.02396,2.02373,2.02373,6000000.0
2009-12-16 07:57:00,2.02334,2.0236,2.02303,2.02303,7000000.0
2009-12-16 07:58:00,2.02366,2.02374,2.02325,2.02358,7000000.0
2009-12-16 07:59:00,2.02365,2.0239,2.02342,2.0239,7000000.0
2009-12-16 08:00:00,2.02411,2.02413,2.02394,2.02406,8000000.0
2009-12-16 08:01:00,2.02409,2.02409,2.02372,2.02397,10000000.0
2009-12-16 08:02:00,2.02389,2.02389,2.0237,2.02375,5000000.0
2009-12-16 08:03:00,2.02412,2.02426,2.02389,2.02426,8000000.0
2009-12-16 08:04:00,2.02398,2.02404,2.02377,2.02386,8000000.0
2009-12-16 08:05:00,2.02374,2.02374,2.02356,2.02359,8000000.0
2009-12-16 08:06:00,2.02343,2.0235,2.02323,2.0235,7000000.0
2009-12-16 08:07:00,2.02347,2.02362,2.02347,2.02347,7000000.0
2009-12-16 08:08:00,2.02347,2.02351,2.02326,2.02326,7000000.0
2009-12-16 08:09:00,2.02319,2.02333,2.02319,2.02333,7000000.0
2009-12-16 08:10:00,2.0232,2.0232,2.02306,2.02315,7000000.0
2009-12-16 08:11:00,2.02319,2.02319,2.02292,2.02296,8000000.0
2009-12-16 08:12:00,2.02333,2.02333,2.02313,2.02319,6000000.0
2009-12-16 08:13:00,2.02311,2.02325,2.02311,2.02325,7000000.0
2009-12-16 08:14:00,2.0232,2.02338,2.0232,2.02326,9000000.0
2009-12-16 08:15:00,2.02311,2.02313,2.02297,2.02313,8000000.0
2009-12-16 08:16:00,2.02223,2.02265,2.02216,2.02265,5000000.0
2009-12-16 08:17:00,2.02296,2.02352,2.02296,2.0235,7000000.0
2009-12-16 08:18:00,2.02329,2.02334,2.02305,2.02308,9000000.0
2009-12-16 08:19:00,2.02304,2.02304,2.02256,2.0226,7000000.0
2009-12-16 08:20:00,2.02239,2.02272,2.02239,2.02263,8000000.0
2009-12-16 08:21:00,2.02261,2.02326,2.02261,2.02326,8000000.0
2009-12-16 08:22:00,2.02361,2.02402,2.02361,2.02399,8000000.0
2009-12-16 08:23:00,2.02327,2.02349,2.02327,2.02341,7000000.0
2009-12-16 08:24:00,2.02347,2.02359,2.02332,2.02359,7000000.0
2009-12-16 08:25:00,2.02345,2.02398,2.02345,2.02395,9000000.0
2009-12-16 08:26:00,2.02411,2.02412,2.0237,2.0237,7000000.0
2009-12-16 08:27:00,2.02399,2.0242,2.02399,2.02413,5000000.0
2009-12-16 08:28:00,2.02423,2.02427,2.02388,2.02388,7000000.0
2009-12-16 08:29:00,2.02394,2.0243,2.02391,2.0243,10000000.0
2009-12-16 08:30:00,2.02452,2.02452,2.02426,2.02441,7000000.0
2009-12-16 08:31:00,2.02456,2.02469,2.02448,2.02452,10000000.0
2009-12-16 08:32:00,2.02423,2.02423,2.02375,2.02375,8000000.0
2009-12-16 08:33:00,2.02373,2.02389,2.02373,2.02382,7000000.0
2009-12-16 08:34:00,2.02386,2.0241,2.02386,2.0241,6000000.0
2009-12-16 08:35:00,2.02384,2.02384,2.0233,2.02355,11000000.0
2009-12-16 08:36:00,2.02385,2.02402,2.02377,2.02385,8000000.0
2009-12-16 08:37:00,2.02385,2.02396,2.02385,2.02388,6000000.0
2009-12-16 08:38:00,2.024,2.02419,2.024,2.02413,10000000.0
2009-12-16 08:39:00,2.024,2.024,2.02366,2.02382,11000000.0
2009-12-16 08:40:00,2.02404,2.02442,2.02402,2.02438,8000000.0
2009-12-16 08:41:00,2.02425,2.02478,2.0241,2.0241,11000000.0
2009-12-16 08:42:00,2.02413,2.02414,2.02393,2.02407,10000000.0
2009-12-16 08:43:00,2.02423,2.02435,2.02421,2.02435,8000000.0
2009-12-16 08:44:00,2.02441,2.02468,2.02441,2.02468,5000000.0
2009-12-16 08:45:00,2.02462,2.02481,2.02462,2.02481,8000000.0
2009-12-16 08:46:00,2.02487,2.02487,2.02264,2.02353,6000000.0
2009-12-16 08:47:00,2.02386,2.02405,2.02386,2.02404,7000000.0
2009-12-16 08:48:00,2.02439,2.02466,2.02433,2.02463,10000000.0
2009-12-16 08:49:00,2.02476,2.02476,2.02443,2.02453,6000000.0
2009-12-16 08:50:00,2.0245,2.0245,2.02404,2.02404,7000000.0
2009-12-16 08:51:00,2.02374,2.02374,2.02353,2.02353,8000000.0
2009-12-16 08:52:00,2.02351,2.0236,2.02347,2.02347,9000000.0
2009-12-16 08:53:00,2.02303,2.02324,2.02272,2.02295,8000000.0
2009-12-16 08:54:00,2.02288,2.02337,2.02288,2.02336,8000000.0
2009-12-16 08:55:00,2.02359,2.02365,2.0235,2.02363,8000000.0
2009-12-16 08:56:00,2.02351,2.02363,2.02342,2.02342,7000000.0
2009-12-16 08:57:00,2.02347,2.02383,2.02347,2.0237,8000000.0
2009-12-16 08:58:00,2.02377,2.02377,2.02352,2.02352,7000000.0
2009-12-16 08:59:00,2.0236,2.02369,2.02357,2.02367,6000000.0
2009-12-16 09:00:00,2.02382,2.02382,2.02357,2.02365,8000000.0
2009-12-16 09:01:00,2.02331,2.02343,2.02324,2.02343,9000000.0
2009-12-16 09:02:00,2.02353,2.02401,2.02353,2.024,5000000.0
2009-12-16 09:03:00,2.02415,2.02425,2.02388,2.02388,7000000.0
2009-12-16 09:04:00,2.02308,2.02308,2.02185,2.02192,7000000.0
2009-12-16 09:05:00,2.02143,2.02176,2.02137,2.02176,7000000.0
2009-12-16 09:06:00,2.02213,2.02241,2.02209,2.02225,11000000.0
2009-12-16 09:07:00,2.02262,2.02288,2.02262,2.02288,8000000.0
2009-12-16 09:08:00,2.02289,2.02352,2.02284,2.02352,5000000.0
2009-12-16 09:09:00,2.02282,2.02282,2.02249,2.02249,5000000.0
2009-12-16 09:10:00,2.02224,2.02246,2.02218,2.0224,7000000.0
2009-12-16 09:11:00,2.02245,2.02255,2.02215,2.02255,9000000.0
2009-12-16 09:12:00,2.02273,2.02334,2.02273,2.02334,8000000.0
2009-12-16 09:13:00,2.02349,2.02349,2.02321,2.02335,9000000.0
2009-12-16 09:14:00,2.02324,2.02348,2.02324,2.02348,5000000.0
2009-12-16 09:15:00,2.02355,2.02358,2.02344,2.02356,7000000.0
2009-12-16 09:16:00,2.02357,2.02362,2.02341,2.0236,8000000.0
2009-12-16 09:17:00,2.02354,2.02361,2.0234,2.02352,11000000.0
2009-12-16 09:18:00,2.02348,2.02362,2.02348,2.0235,8000000.0
2009-12-16 09:19:00,2.02377,2.02377,2.02342,2.02346,7000000.0
2009-12-16 09:20:00,2.02315,2.02376,2.02312,2.02376,7000000.0
2009-12-16 09:21:00,2.02411,2.02411,2.0238,2.02406,8000000.0
2009-12-16 09:22:00,2.02429,2.02429,2.02398,2.02409,8000000.0
2009-12-16 09:23:00,2.0241,2.02468,2.0241,2.02468,7000000.0
2009-12-16 09:24:00,2.025,2.02508,2.02483,2.02483,8000000.0
2009-12-16 09:25:00,2.02481,2.02501,2.02481,2.02487,7000000.0
2009-12-16 09:26:00,2.02474,2.02477,2.02415,2.02477,11000000.0
2009-12-16 09:27:00,2.02426,2.02426,2.02396,2.02408,11000000.0
2009-12-16 09:28:00,2.02408,2.02415,2.02394,2.02394,9000000.0
2009-12-16 09:29:00,2.0243,2.0247,2.0243,2.02458,8000000.0
2009-12-16 09:30:00,2.02515,2.02544,2.02508,2.02508,7000000.0
2009-12-16 09:31:00,2.02493,2.02493,2.02458,2.02458,7000000.0
2009-12-16 09:32:00,2.0248,2.02492,2.0248,2.02481,7000000.0
2009-12-16 09:33:00,2.0249,2.02522,2.02485,2.02485,8000000.0
2009-12-16 09:34:00,2.02514,2.02557,2.02514,2.02552,7000000.0
2009-12-16 09:35:00,2.02564,2.02564,2.02539,2.02541,10000000.0
2009-12-16 09:36:00,2.02523,2.02537,2.02504,2.02513,8000000.0
2009-12-16 09:37:00,2.02515,2.02531,2.02511,2.02529,11000000.0
2009-12-16 09:38:00,2.0255,2.0255,2.02361,2.02543,11000000.0
2009-12-16 09:39:00,2.02459,2.02459,2.02418,2.02424,7000000.0
2009-12-16 09:40:00,2.02425,2.02434,2.0241,2.0241,9000000.0
2009-12-16 09:41:00,2.02383,2.02383,2.02323,2.02323,8000000.0
2009-12-16 09:42:00,2.02317,2.02317,2.02309,2.02317,6000000.0
2009-12-16 09:43:00,2.02324,2.02385,2.02324,2.02385,11000000.0
2009-12-16 09:44:00,2.02452,2.02467,2.02438,2.0246,8000000.0
2009-12-16 09:45:00,2.02497,2.02497,2.02436,2.02436,6000000.0
2009-12-16 09:46:00,2.02415,2.02443,2.02397,2.02403,11000000.0
2009-12-16 09:47:00,2.02378,2.02419,2.02378,2.02419,9000000.0
2009-12-16 09:48:00,2.02442,2.02498,2.02442,2.02498,7000000.0
2009-12-16 09:49:00,2.02526,2.02668,2.02526,2.02668,11000000.0
2009-12-16 09:50:00,2.02687,2.02687,2.02669,2.02678,8000000.0
2009-12-16 09:51:00,2.02624,2.02625,2.02592,2.02597,8000000.0
2009-12-16 09:52:00,2.02566,2.02566,2.02513,2.02548,8000000.0
2009-12-16 09:53:00,2.02552,2.02581,2.02552,2.02567,10000000.0
2009-12-16 09:54:00,2.02569,2.02569,2.02512,2.02512,10000000.0
2009-12-16 09:55:00,2.02516,2.02526,2.02509,2.02509,8000000.0
2009-12-16 09:56:00,2.02543,2.02545,2.0251,2.02527,10000000.0
2009-12-16 09:57:00,2.02488,2.0251,2.02483,2.0251,8000000.0
2009-12-16 09:58:00,2.02528,2.02558,2.02524,2.02558,5000000.0
2009-12-16 09:59:00,2.02644,2.02739,2.02644,2.02728,6000000.0
2009-12-16 10:00:00,2.02719,2.02719,2.02576,2.02576,10000000.0
2009-12-16 10:01:00,2.02535,2.02535,2.02463,2.02463,10000000.0
2009-12-16 10:02:00,2.02485,2.02509,2.02485,2.02485,5000000.0
2009-12-16 10:03:00,2.02484,2.02491,2.02478,2.02479,7000000.0
2009-12-16 10:04:00,2.02468,2.02509,2.02468,2.02504,7000000.0
2009-12-16 10:05:00,2.02517,2.02526,2.02515,2.02522,11000000.0
2009-12-16 10:06:00,2.02509,2.02573,2.02506,2.02573,7000000.0
2009-12-16 10:07:00,2.02572,2.02612,2.02559,2.026,7000000.0
2009-12-16 10:08:00,2.02601,2.02609,2.02584,2.02609,5000000.0
2009-12-16 10:09:00,2.026,2.02613,2.02591,2.0261,7000000.0
2009-12-16 10:10:00,2.02603,2.02619,2.02597,2.02597,7000000.0
2009-12-16 10:11:00,2.02608,2.02622,2.02605,2.02622,7000000.0
2009-12-16 10:12:00,2.02679,2.02697,2.02648,2.02697,8000000.0
2009-12-16 10:13:00,2.02694,2.02737,2.02694,2.02719,8000000.0
2009-12-16 10:14:00,2.0272,2.02726,2.02711,2.02717,7000000.0
2009-12-16 10:15:00,2.0269,2.0269,2.02583,2.02583,10000000.0
2009-12-16 10:16:00,2.02515,2.02547,2.02515,2.02535,7000000.0
2009-12-16 10:17:00,2.02553,2.02596,2.02553,2.02596,11000000.0
2009-12-16 10:18:00,2.02587,2.02646,2.02587,2.02646,8000000.0
2009-12-16 10:19:00,2.0264,2.02666,2.02633,2.02656,9000000.0
2009-12-16 10:20:00,2.02676,2.02702,2.02665,2.02698,7000000.0
2009-12-16 10:21:00,2.02694,2.02694,2.02658,2.02658,8000000.0
2009-12-16 10:22:00,2.02649,2.02665,2.02645,2.02665,7000000.0
2009-12-16 10:23:00,2.02657,2.02719,2.02657,2.02706,7000000.0
2009-12-16 10:24:00,2.02753,2.02785,2.02745,2.02785,7000000.0
2009-12-16 10:25:00,2.02769,2.02825,2.02769,2.02825,9000000.0
2009-12-16 10:26:00,2.02804,2.02814,2.02795,2.02799,11000000.0
2009-12-16 10:27:00,2.02788,2.02809,2.02774,2.02809,8000000.0
2009-12-16 10:28:00,2.02799,2.02805,2.02754,2.02754,6000000.0
2009-12-16 10:29:00,2.02733,2.02764,2.02714,2.02764,8000000.0
2009-12-16 10:30:00,2.02736,2.02754,2.02734,2.02745,8000000.0
2009-12-16 10:31:00,2.02716,2.02716,2.02676,2.02689,7000000.0
2009-12-16 10:32:00,2.02686,2.02718,2.02686,2.02713,9000000.0
2009-12-16 10:33:00,2.02743,2.02753,2.02736,2.02748,7000000.0
2009-12-16 10:34:00,2.02771,2.02771,2.02738,2.02744,7000000.0
2009-12-16 10:35:00,2.0274,2.02745,2.02703,2.02708,7000000.0
2009-12-16 10:36:00,2.02697,2.02789,2.02697,2.02789,8000000.0
2009-12-16 10:37:00,2.0283,2.02853,2.0283,2.02851,8000000.0
2009-12-16 10:38:00,2.02861,2.02935,2.02861,2.02935,10000000.0
2009-12-16 10:39:00,2.02919,2.02919,2.02882,2.02913,8000000.0
2009-12-16 10:40:00,2.02911,2.02964,2.02911,2.02964,7000000.0
2009-12-16 10:41:00,2.02954,2.02961,2.02937,2.02944,5000000.0
2009-12-16 10:42:00,2.02912,2.02912,2.02839,2.02839,7000000.0
2009-12-16 10:43:00,2.0283,2.0289,2.0283,2.02884,10000000.0
2009-12-16 10:44:00,2.02897,2.02897,2.02848,2.02878,7000000.0
2009-12-16 10:45:00,2.02891,2.02891,2.02834,2.02839,8000000.0
2009-12-16 10:46:00,2.02811,2.02838,2.02811,2.02838,8000000.0
2009-12-16 10:47:00,2.02844,2.02846,2.02766,2.02773,7000000.0
2009-12-16 10:48:00,2.02781,2.02812,2.02781,2.02812,8000000.0
2009-12-16 10:49:00,2.02786,2.02786,2.02746,2.02746,9000000.0
2009-12-16 10:50:00,2.02779,2.02809,2.02779,2.02798,8000000.0
2009-12-16 10:51:00,2.02822,2.02822,2.02778,2.02783,9000000.0
2009-12-16 10:52:00,2.02787,2.02802,2.02778,2.02783,8000000.0
2009-12-16 10:53:00,2.02782,2.02809,2.02782,2.02802,9000000.0
2009-12-16 10:54:00,2.02791,2.02807,2.02786,2.02786,6000000.0
2009-12-16 10:55:00,2.02844,2.02849,2.02818,2.02818,5000000.0
2009-12-16 10:56:00,2.02764,2.02773,2.02574,2.0277,7000000.0
2009-12-16 10:57:00,2.02784,2.02791,2.02759,2.02759,8000000.0
2009-12-16 10:58:00,2.02796,2.02835,2.02796,2.02835,7000000.0
2009-12-16 10:59:00,2.02806,2.02819,2.02799,2.02799,5000000.0
2009-12-16 11:00:00,2.02764,2.02771,2.02605,2.02605,7000000.0
2009-12-16 11:01:00,2.02764,2.02786,2.02764,2.0278,5000000.0
2009-12-16 11:02:00,2.02794,2.0281,2.02788,2.02791,7000000.0
2009-12-16 11:03:00,2.02793,2.02801,2.02786,2.02791,11000000.0
2009-12-16 11:04:00,2.02786,2.02796,2.02775,2.02775,11000000.0
2009-12-16 11:05:00,2.02785,2.02832,2.02785,2.02816,7000000.0
2009-12-16 11:06:00,2.02819,2.02837,2.02819,2.02823,9000000.0
2009-12-16 11:07:00,2.02842,2.02849,2.0282,2.0282,7000000.0
2009-12-16 11:08:00,2.02801,2.02828,2.02801,2.02819,9000000.0
2009-12-16 11:09:00,2.02832,2.02891,2.02832,2.02891,8000000.0
2009-12-16 11:10:00,2.02885,2.0289,2.02868,2.02872,8000000.0
2009-12-16 11:11:00,2.02863,2.02865,2.02836,2.02863,10000000.0
2009-12-16 11:12:00,2.02877,2.02903,2.02877,2.02903,7000000.0
2009-12-16 11:13:00,2.02941,2.02941,2.02911,2.02925,11000000.0
2009-12-16 11:14:00,2.02936,2.02936,2.02908,2.02919,11000000.0
2009-12-16 11:15:00,2.02912,2.02922,2.02906,2.02913,7000000.0
2009-12-16 11:16:00,2.02922,2.02922,2.02909,2.02909,7000000.0
2009-12-16 11:17:00,2.02883,2.02892,2.02863,2.02892,7000000.0
2009-12-16 11:18:00,2.02907,2.02934,2.02907,2.02928,10000000.0
2009-12-16 11:19:00,2.02933,2.0295,2.02933,2.0295,11000000.0
2009-12-16 11:20:00,2.02939,2.02948,2.02909,2.02909,8000000.0
2009-12-16 11:21:00,2.02922,2.02922,2.02891,2.02891,7000000.0
2009-12-16 11:22:00,2.02907,2.02919,2.02897,2.02919,8000000.0
2009-12-16 11:23:00,2.02938,2.02957,2.02933,2.02957,5000000.0
2009-12-16 11:24:00,2.02963,2.02963,2.02925,2.02925,7000000.0
2009-12-16 11:25:00,2.02883,2.02917,2.02876,2.02917,8000000.0
2009-12-16 11:26:00,2.02931,2.02984,2.02931,2.02967,6000000.0
2009-12-16 11:27:00,2.02968,2.02968,2.02953,2.02961,8000000.0
2009-12-16 11:28:00,2.02972,2.02977,2.02961,2.02977,7000000.0
2009-12-16 11:29:00,2.02977,2.02977,2.0293,2.0293,8000000.0
2009-12-16 11:30:00,2.02876,2.0288,2.02855,2.02868,7000000.0
2009-12-16 11:31:00,2.02873,2.02899,2.02855,2.02855,11000000.0
2009-12-16 11:32:00,2.02812,2.02833,2.028,2.028,11000000.0
2009-12-16 11:33:00,2.02789,2.02789,2.02769,2.02782,7000000.0
2009-12-16 11:34:00,2.02768,2.02768,2.02732,2.02732,7000000.0
2009-12-16 11:35:00,2.02741,2.02741,2.02697,2.02697,10000000.0
2009-12-16 11:36:00,2.02694,2.02694,2.02651,2.02651,8000000.0
2009-12-16 11:37:00,2.02657,2.02658,2.0262,2.02645,8000000.0
2009-12-16 11:38:00,2.02639,2.02649,2.02633,2.02646,7000000.0
2009-12-16 11:39:00,2.02668,2.02746,2.02668,2.02746,6000000.0
2009-12-16 11:40:00,2.02777,2.02781,2.02739,2.02741,11000000.0
2009-12-16 11:41:00,2.0274,2.0274,2.02685,2.02685,5000000.0
2009-12-16 11:42:00,2.02648,2.0267,2.02648,2.02657,11000000.0
2009-12-16 11:43:00,2.02643,2.02643,2.02615,2.02629,7000000.0
2009-12-16 11:44:00,2.02651,2.02665,2.02651,2.02655,7000000.0
2009-12-16 11:45:00,2.02628,2.02642,2.02596,2.02596,11000000.0
2009-12-16 11:46:00,2.02596,2.02608,2.02586,2.02587,7000000.0
2009-12-16 11:47:00,2.02606,2.02637,2.02603,2.02634,9000000.0
2009-12-16 11:48:00,2.02642,2.02642,2.02546,2.02546,10000000.0
2009-12-16 11:49:00,2.02505,2.0252,2.02487,2.0252,7000000.0
2009-12-16 11:50:00,2.02533,2.02549,2.02533,2.02542,7000000.0
2009-12-16 11:51:00,2.02586,2.02599,2.02556,2.02577,8000000.0
2009-12-16 11:52:00,2.02569,2.0266,2.02569,2.0266,10000000.0
2009-12-16 11:53:00,2.02681,2.02681,2.02636,2.02636,10000000.0
2009-12-16 11:54:00,2.02621,2.02633,2.02614,2.02616,9000000.0
2009-12-16 11:55:00,2.02595,2.02645,2.02595,2.02645,6000000.0
2009-12-16 11:56:00,2.02673,2.02721,2.02658,2.02721,11000000.0
2009-12-16 11:57:00,2.02823,2.02836,2.02812,2.02836,8000000.0
2009-12-16 11:58:00,2.02833,2.02842,2.02802,2.02842,9000000.0
2009-12-16 11:59:00,2.02842,2.02919,2.02842,2.02919,7000000.0
2009-12-16 12:00:00,2.02901,2.02911,2.02854,2.02854,7000000.0
2009-12-16 12:01:00,2.0284,2.02906,2.0284,2.02906,10000000.0
2009-12-16 12:02:00,2.02961,2.02961,2.02935,2.02959,10000000.0
2009-12-16 12:03:00,2.0296,2.0296,2.02876,2.02876,7000000.0
2009-12-16 12:04:00,2.02854,2.02854,2.02834,2.02854,9000000.0
2009-12-16 12:05:00,2.02831,2.02857,2.02827,2.02827,11000000.0
2009-12-16 12:06:00,2.02801,2.02816,2.02739,2.02739,7000000.0
2009-12-16 12:07:00,2.02743,2.02743,2.02709,2.02727,7000000.0
2009-12-16 12:08:00,2.02705,2.02724,2.027,2.02721,9000000.0
2009-12-16 12:09:00,2.02703,2.02722,2.02685,2.02685,8000000.0
2009-12-16 12:10:00,2.02683,2.02683,2.02537,2.02537,6000000.0
2009-12-16 12:11:00,2.02538,2.02545,2.02506,2.02512,7000000.0
2009-12-16 12:12:00,2.02492,2.02496,2.02459,2.02459,7000000.0
2009-12-16 12:13:00,2.02484,2.02484,2.02439,2.02462,10000000.0
2009-12-16 12:14:00,2.02472,2.02472,2.02452,2.02452,8000000.0
2009-12-16 12:15:00,2.02477,2.02522,2.02477,2.02522,5000000.0
2009-12-16 12:16:00,2.02544,2.02574,2.0254,2.02574,8000000.0
2009-12-16 12:17:00,2.02575,2.02577,2.02564,2.02577,8000000.0
2009-12-16 12:18:00,2.02563,2.02582,2.02563,2.02579,11000000.0
2009-12-16 12:19:00,2.02574,2.02574,2.02558,2.02568,5000000.0
2009-12-16 12:20:00,2.02559,2.02582,2.02547,2.02557,10000000.0
2009-12-16 12:21:00,2.02429,2.02429,2.02205,2.02205,7000000.0
2009-12-16 12:22:00,2.02436,2.02482,2.02436,2.02475,8000000.0
2009-12-16 12:23:00,2.02482,2.02482,2.02463,2.0247,7000000.0
2009-12-16 12:24:00,2.02476,2.02476,2.0243,2.0243,7000000.0
2009-12-16 12:25:00,2.02476,2.02495,2.0247,2.02495,6000000.0
2009-12-16 12:26:00,2.02518,2.02518,2.02506,2.02517,8000000.0
2009-12-16 12:27:00,2.02524,2.0253,2.02504,2.02512,10000000.0
2009-12-16 12:28:00,2.02538,2.02584,2.02538,2.02584,9000000.0
2009-12-16 12:29:00,2.02603,2.02604,2.02582,2.02593,6000000.0
2009-12-16 12:30:00,2.02611,2.02631,2.02608,2.02631,7000000.0
2009-12-16 12:31:00,2.02642,2.02646,2.0263,2.02643,11000000.0
2009-12-16 12:32:00,2.02631,2.02647,2.02586,2.02586,7000000.0
2009-12-16 12:33:00,2.02597,2.026,2.02582,2.02583,7000000.0
2009-12-16 12:34:00,2.02572,2.0258,2.02527,2.02527,7000000.0
2009-12-16 12:35:00,2.02544,2.02563,2.02544,2.02551,8000000.0
2009-12-16 12:36:00,2.02564,2.02582,2.02564,2.02569,8000000.0
2009-12-16 12:37:00,2.02546,2.02549,2.02525,2.02525,9000000.0
2009-12-16 12:38:00,2.02511,2.02534,2.02508,2.02534,8000000.0
2009-12-16 12:39:00,2.02539,2.02539,2.02524,2.02524,9000000.0
2009-12-16 12:40:00,2.02522,2.02528,2.02506,2.02511,7000000.0
2009-12-16 12:41:00,2.0252,2.02533,2.02505,2.02506,8000000.0
2009-12-16 12:42:00,2.02501,2.02508,2.02501,2.02505,5000000.0
2009-12-16 12:43:00,2.02502,2.02534,2.02497,2.02497,9000000.0
2009-12-16 12:44:00,2.02513,2.02513,2.02486,2.02487,8000000.0
2009-12-16 12:45:00,2.02455,2.02494,2.02455,2.02464,5000000.0
2009-12-16 12:46:00,2.02455,2.02459,2.02436,2.02447,9000000.0
2009-12-16 12:47:00,2.02434,2.02434,2.02403,2.02431,5000000.0
2009-12-16 12:48:00,2.02432,2.02432,2.02404,2.02425,11000000.0
2009-12-16 12:49:00,2.02428,2.02438,2.02428,2.02431,7000000.0
2009-12-16 12:50:00,2.02416,2.02425,2.02408,2.02422,7000000.0
2009-12-16 12:51:00,2.02432,2.02434,2.02417,2.02418,8000000.0
2009-12-16 12:52:00,2.02423,2.02423,2.02397,2.02421,6000000.0
2009-12-16 12:53:00,2.02451,2.02451,2.02427,2.02446,8000000.0
2009-12-16 12:54:00,2.02429,2.02433,2.02417,2.02428,7000000.0
2009-12-16 12:55:00,2.02424,2.02424,2.02393,2.02419,8000000.0
2009-12-16 12:56:00,2.02417,2.02436,2.02417,2.02434,7000000.0
2009-12-16 12:57:00,2.02434,2.02435,2.02401,2.02409,7000000.0
2009-12-16 12:58:00,2.02457,2.02503,2.02457,2.02503,8000000.0
2009-12-16 12:59:00,2.02496,2.02496,2.02471,2.02481,7000000.0
2009-12-16 13:00:00,2.02486,2.02515,2.02486,2.02515,5000000.0
2009-12-16 13:01:00,2.0252,2.0252,2.02487,2.02506,8000000.0
2009-12-16 13:02:00,2.02496,2.02498,2.02482,2.02487,7000000.0
2009-12-16 13:03:00,2.0248,2.02491,2.02476,2.02491,8000000.0
2009-12-16 13:04:00,2.02479,2.02496,2.02468,2.02496,7000000.0
2009-12-16 13:05:00,2.02505,2.0251,2.02483,2.02486,8000000.0
2009-12-16 13:06:00,2.0248,2.02488,2.02467,2.02488,7000000.0
2009-12-16 13:07:00,2.02478,2.02499,2.02478,2.02489,5000000.0
2009-12-16 13:08:00,2.02488,2.02492,2.02473,2.02492,10000000.0
2009-12-16 13:09:00,2.02504,2.02512,2.02486,2.02497,7000000.0
2009-12-16 13:10:00,2.02493,2.02493,2.02478,2.02489,9000000.0
2009-12-16 13:11:00,2.02479,2.02479,2.02451,2.0247,8000000.0
2009-12-16 13:12:00,2.02464,2.0249,2.02449,2.0249,8000000.0
2009-12-16 13:13:00,2.02499,2.02501,2.02483,2.02499,9000000.0
2009-12-16 13:14:00,2.02492,2.025,2.02484,2.02499,6000000.0
2009-12-16 13:15:00,2.02524,2.02542,2.02524,2.02527,8000000.0
2009-12-16 13:16:00,2.02541,2.02547,2.02531,2.02531,8000000.0
2009-12-16 13:17:00,2.02532,2.02542,2.0252,2.02524,9000000.0
2009-12-16 13:18:00,2.02525,2.02527,2.02512,2.02527,10000000.0
2009-12-16 13:19:00,2.02516,2.02516,2.02501,2.02512,5000000.0
2009-12-16 13:20:00,2.02526,2.02531,2.02518,2.02529,8000000.0
2009-12-16 13:21:00,2.02532,2.02532,2.02516,2.02516,7000000.0
2009-12-16 13:22:00,2.02507,2.02521,2.0249,2.02502,11000000.0
2009-12-16 13:23:00,2.02479,2.02479,2.02422,2.02422,8000000.0
2009-12-16 13:24:00,2.02409,2.02412,2.02379,2.02379,7000000.0
2009-12-16 13:25:00,2.0237,2.02375,2.02361,2.02361,5000000.0
2009-12-16 13:26:00,2.02365,2.02377,2.02339,2.02339,10000000.0
2009-12-16 13:27:00,2.02331,2.02359,2.02331,2.02334,8000000.0
2009-12-16 13:28:00,2.02373,2.02409,2.02373,2.02401,21000000.0
2009-12-16 13:29:00,2.02311,2.02318,2.02246,2.02318,17000000.0
2009-12-16 13:30:00,2.0231,2.0231,2.02271,2.0231,7000000.0
2009-12-16 13:31:00,2.02378,2.02395,2.02371,2.02371,9000000.0
2009-12-16 13:32:00,2.02372,2.02415,2.02372,2.02408,14000000.0
2009-12-16 13:33:00,2.02448,2.02459,2.02448,2.02458,14000000.0
2009-12-16 13:34:00,2.02461,2.02473,2.02449,2.02473,31000000.0
2009-12-16 13:35:00,2.02484,2.02492,2.02466,2.02466,17000000.0
2009-12-16 13:36:00,2.02454,2.02471,2.02454,2.02456,24000000.0
2009-12-16 13:37:00,2.02447,2.02455,2.0244,2.02455,10000000.0
2009-12-16 13:38:00,2.0245,2.02451,2.02428,2.02433,18000000.0
2009-12-16 13:39:00,2.02441,2.02441,2.02399,2.02418,15000000.0
2009-12-16 13:40:00,2.02388,2.02419,2.02388,2.02419,29000000.0
2009-12-16 13:41:00,2.02434,2.0245,2.02431,2.02449,13000000.0
2009-12-16 13:42:00,2.02451,2.02456,2.02442,2.02453,8000000.0
2009-12-16 13:43:00,2.02426,2.02441,2.02415,2.02441,6000000.0
2009-12-16 13:44:00,2.02424,2.02424,2.02365,2.02388,26000000.0
2009-12-16 13:45:00,2.02388,2.02408,2.02351,2.02351,22000000.0
2009-12-16 13:46:00,2.02346,2.02348,2.02285,2.02285,19000000.0
2009-12-16 13:47:00,2.02281,2.02293,2.0227,2.0227,17000000.0
2009-12-16 13:48:00,2.02309,2.02309,2.02284,2.02284,22000000.0
2009-12-16 13:49:00,2.02274,2.02277,2.0227,2.02277,24000000.0
2009-12-16 13:50:00,2.02293,2.02326,2.02293,2.02326,15000000.0
2009-12-16 13:51:00,2.02311,2.02333,2.02311,2.02323,22000000.0
2009-12-16 13:52:00,2.02334,2.02334,2.02289,2.02289,32000000.0
2009-12-16 13:53:00,2.02279,2.02295,2.02279,2.02283,28000000.0
2009-12-16 13:54:00,2.02298,2.02304,2.02295,2.02296,31000000.0
2009-12-16 13:55:00,2.02274,2.02298,2.02274,2.02298,20000000.0
2009-12-16 13:56:00,2.02302,2.02309,2.02292,2.02294,24000000.0
2009-12-16 13:57:00,2.02291,2.02308,2.02285,2.02308,34000000.0
2009-12-16 13:58:00,2.02292,2.02292,2.02245,2.02245,16000000.0
2009-12-16 13:59:00,2.02231,2.02236,2.02223,2.02234,30000000.0
2009-12-16 14:00:00,2.02248,2.02258,2.02234,2.02234,39000000.0
2009-12-16 14:01:00,2.02228,2.02246,2.02228,2.02246,30000000.0
2009-12-16 14:02:00,2.02221,2.02239,2.02201,2.02201,19000000.0
2009-12-16 14:03:00,2.02201,2.02208,2.022,2.02204,23000000.0
2009-12-16 14:04:00,2.02191,2.02192,2.02157,2.02157,33000000.0
2009-12-16 14:05:00,2.02175,2.02202,2.02163,2.02202,28000000.0
2009-12-16 14:06:00,2.02241,2.02241,2.02196,2.022,31000000.0
2009-12-16 14:07:00,2.02188,2.02188,2.02157,2.02157,31000000.0
2009-12-16 14:08:00,2.02168,2.02172,2.02144,2.02172,27000000.0
2009-12-16 14:09:00,2.02202,2.02202,2.02175,2.02194,27000000.0
2009-12-16 14:10:00,2.02171,2.02192,2.02165,2.02192,24000000.0
2009-12-16 14:11:00,2.02222,2.02238,2.02209,2.02223,21000000.0
2009-12-16 14:12:00,2.02239,2.02244,2.02219,2.02243,22000000.0
2009-12-16 14:13:00,2.02291,2.02336,2.02281,2.02336,13000000.0
2009-12-16 14:14:00,2.02335,2.0234,2.02315,2.0234,21000000.0
2009-12-16 14:15:00,2.02372,2.02372,2.02325,2.02335,25000000.0
2009-12-16 14:16:00,2.02305,2.02327,2.02297,2.02297,26000000.0
2009-12-16 14:17:00,2.0226,2.02262,2.02245,2.02252,32000000.0
2009-12-16 14:18:00,2.02243,2.02243,2.02218,2.02218,27000000.0
2009-12-16 14:19:00,2.022,2.022,2.02169,2.02173,35000000.0
2009-12-16 14:20:00,2.02151,2.02178,2.02147,2.02147,32000000.0
2009-12-16 14:21:00,2.02113,2.02128,2.02104,2.02116,39000000.0
2009-12-16 14:22:00,2.0217,2.02179,2.02152,2.02162,22000000.0
2009-12-16 14:23:00,2.02145,2.02145,2.02069,2.02076,40000000.0
2009-12-16 14:24:00,2.02061,2.02076,2.02049,2.02076,10000000.0
2009-12-16 14:25:00,2.02074,2.02085,2.02065,2.02071,35000000.0
2009-12-16 14:26:00,2.02078,2.02124,2.02071,2.02124,18000000.0
2009-12-16 14:27:00,2.02105,2.02105,2.02084,2.02086,28000000.0
2009-12-16 14:28:00,2.02094,2.02126,2.02093,2.02109,21000000.0
2009-12-16 14:29:00,2.02105,2.02125,2.02065,2.02089,16000000.0
2009-12-16 14:30:00,2.02045,2.02079,2.02043,2.02045,25000000.0
2009-12-16 14:31:00,2.02052,2.02082,2.02052,2.02082,26000000.0
2009-12-16 14:32:00,2.02087,2.02105,2.02076,2.02105,32000000.0
2009-12-16 14:33:00,2.02132,2.02136,2.02119,2.02134,20000000.0
2009-12-16 14:34:00,2.02119,2.02121,2.021,2.02104,25000000.0
2009-12-16 14:35:00,2.02116,2.02143,2.02116,2.02125,23000000.0
2009-12-16 14:36:00,2.02123,2.02133,2.02112,2.0213,11000000.0
2009-12-16 14:37:00,2.02143,2.02182,2.02143,2.02172,41000000.0
2009-12-16 14:38:00,2.02154,2.02159,2.0214,2.02141,54000000.0
2009-12-16 14:39:00,2.02133,2.02139,2.02126,2.02126,36000000.0
2009-12-16 14:40:00,2.02131,2.02137,2.02127,2.02134,36000000.0
2009-12-16 14:41:00,2.02143,2.02151,2.02141,2.02146,41000000.0
2009-12-16 14:42:00,2.0214,2.0214,2.02129,2.02134,19000000.0
2009-12-16 14:43:00,2.02149,2.02149,2.0213,2.02136,20000000.0
2009-12-16 14:44:00,2.0212,2.0212,2.02107,2.02107,25000000.0
2009-12-16 14:45:00,2.02096,2.02096,2.0206,2.0206,33000000.0
2009-12-16 14:46:00,2.02046,2.02079,2.02046,2.02079,11000000.0
2009-12-16 14:47:00,2.02106,2.02125,2.02102,2.02125,7000000.0
2009-12-16 14:48:00,2.02122,2.02203,2.02122,2.02199,21000000.0
2009-12-16 14:49:00,2.0224,2.0224,2.02177,2.02177,32000000.0
2009-12-16 14:50:00,2.02127,2.02127,2.02069,2.02077,33000000.0
2009-12-16 14:51:00,2.02066,2.02066,2.02029,2.02055,37000000.0
2009-12-16 14:52:00,2.02088,2.02125,2.02088,2.02125,17000000.0
2009-12-16 14:53:00,2.02099,2.02106,2.02094,2.02101,22000000.0
2009-12-16 14:54:00,2.02096,2.02102,2.02093,2.02102,17000000.0
2009-12-16 14:55:00,2.02105,2.02119,2.02105,2.02105,7000000.0
2009-12-16 14:56:00,2.02076,2.02079,2.02051,2.02051,21000000.0
2009-12-16 14:57:00,2.02043,2.02043,2.02027,2.02028,12000000.0
2009-12-16 14:58:00,2.02047,2.02048,2.02017,2.02048,31000000.0
2009-12-16 14:59:00,2.02072,2.02072,2.02048,2.02048,20000000.0
2009-12-16 15:00:00,2.0205,2.02097,2.02027,2.02097,32000000.0
2009-12-16 15:01:00,2.02092,2.02104,2.02063,2.02104,14000000.0
2009-12-16 15:02:00,2.02142,2.02142,2.02104,2.02106,26000000.0
2009-12-16 15:03:00,2.02079,2.02086,2.02059,2.02059,30000000.0
2009-12-16 15:04:00,2.02061,2.02095,2.02061,2.0209,29000000.0
2009-12-16 15:05:00,2.02071,2.02088,2.02064,2.02065,28000000.0
2009-12-16 15:06:00,2.02078,2.02102,2.02077,2.02102,16000000.0
2009-12-16 15:07:00,2.02117,2.0215,2.02117,2.0215,26000000.0
2009-12-16 15:08:00,2.02145,2.0217,2.02136,2.02146,25000000.0
2009-12-16 15:09:00,2.02138,2.02138,2.02105,2.02125,34000000.0
2009-12-16 15:10:00,2.02146,2.02146,2.0212,2.02121,36000000.0
2009-12-16 15:11:00,2.02118,2.02135,2.02118,2.02123,27000000.0
2009-12-16 15:12:00,2.02119,2.0212,2.02099,2.02104,26000000.0
2009-12-16 15:13:00,2.02117,2.02117,2.02088,2.02103,41000000.0
2009-12-16 15:14:00,2.02115,2.02132,2.02115,2.02119,30000000.0
2009-12-16 15:15:00,2.02149,2.02179,2.02118,2.02179,21000000.0
2009-12-16 15:16:00,2.02195,2.02208,2.02195,2.02202,9000000.0
2009-12-16 15:17:00,2.02161,2.02174,2.02159,2.02159,26000000.0
2009-12-16 15:18:00,2.02149,2.02149,2.02116,2.02116,10000000.0
2009-12-16 15:19:00,2.02118,2.02159,2.02118,2.02159,16000000.0
2009-12-16 15:20:00,2.02168,2.02192,2.02168,2.02192,20000000.0
2009-12-16 15:21:00,2.0219,2.02203,2.0219,2.02201,12000000.0
2009-12-16 15:22:00,2.02195,2.02197,2.02174,2.02174,22000000.0
2009-12-16 15:23:00,2.0214,2.02144,2.02099,2.02099,36000000.0
2009-12-16 15:24:00,2.02026,2.02026,2.01979,2.01979,20000000.0
2009-12-16 15:25:00,2.01976,2.01976,2.01915,2.01915,14000000.0
2009-12-16 15:26:00,2.019,2.019,2.01884,2.01893,40000000.0
2009-12-16 15:27:00,2.01922,2.01922,2.01904,2.01914,32000000.0
2009-12-16 15:28:00,2.0191,2.0191,2.0185,2.0185,55000000.0
2009-12-16 15:29:00,2.01802,2.01802,2.01535,2.01596,47000000.0
2009-12-16 15:30:00,2.01646,2.01841,2.01591,2.01825,71000000.0
2009-12-16 15:31:00,2.01861,2.01896,2.01861,2.01892,58000000.0
2009-12-16 15:32:00,2.01882,2.01895,2.01876,2.01893,25000000.0
2009-12-16 15:33:00,2.01907,2.01914,2.019,2.01909,32000000.0
2009-12-16 15:34:00,2.01925,2.01925,2.01901,2.01918,22000000.0
2009-12-16 15:35:00,2.0194,2.01965,2.01936,2.01946,30000000.0
2009-12-16 15:36:00,2.01901,2.01914,2.01882,2.01882,23000000.0
2009-12-16 15:37:00,2.01886,2.01892,2.01874,2.01885,24000000.0
2009-12-16 15:38:00,2.01896,2.01896,2.0187,2.01877,61000000.0
2009-12-16 15:39:00,2.01863,2.01863,2.01812,2.01827,40000000.0
2009-12-16 15:40:00,2.01823,2.01876,2.01823,2.01876,37000000.0
2009-12-16 15:41:00,2.01856,2.01856,2.01816,2.0183,43000000.0
2009-12-16 15:42:00,2.01876,2.01877,2.01864,2.01877,41000000.0
2009-12-16 15:43:00,2.01891,2.01947,2.01891,2.01929,30000000.0
2009-12-16 15:44:00,2.01911,2.01911,2.01877,2.01891,29000000.0
2009-12-16 15:45:00,2.01887,2.01887,2.01869,2.01876,36000000.0
2009-12-16 15:46:00,2.01879,2.01895,2.01879,2.01879,24000000.0
2009-12-16 15:47:00,2.019,2.0191,2.01898,2.01905,31000000.0
2009-12-16 15:48:00,2.0187,2.01874,2.01855,2.01874,33000000.0
2009-12-16 15:49:00,2.0188,2.01897,2.0188,2.01885,25000000.0
2009-12-16 15:50:00,2.01849,2.01854,2.0184,2.01854,11000000.0
2009-12-16 15:51:00,2.01869,2.01907,2.01865,2.01907,37000000.0
2009-12-16 15:52:00,2.0192,2.01926,2.01918,2.0192,23000000.0
2009-12-16 15:53:00,2.01918,2.01937,2.01918,2.01937,15000000.0
2009-12-16 15:54:00,2.01913,2.0192,2.01912,2.01919,26000000.0
2009-12-16 15:55:00,2.01924,2.01933,2.01913,2.01913,33000000.0
2009-12-16 15:56:00,2.01898,2.01906,2.01872,2.01872,36000000.0
2009-12-16 15:57:00,2.01875,2.01888,2.01855,2.01855,34000000.0
2009-12-16 15:58:00,2.01854,2.01854,2.0183,2.01854,24000000.0
2009-12-16 15:59:00,2.01862,2.0191,2.01862,2.0191,23000000.0
2009-12-16 16:00:00,2.0188,2.0188,2.01867,2.01876,51000000.0
2009-12-16 16:01:00,2.01885,2.01893,2.01883,2.01886,31000000.0
2009-12-16 16:02:00,2.0191,2.01922,2.01896,2.01922,29000000.0
2009-12-16 16:03:00,2.01936,2.01944,2.01909,2.01944,51000000.0
2009-12-16 16:04:00,2.01938,2.01948,2.01927,2.0194,38000000.0
2009-12-16 16:05:00,2.0194,2.0196,2.01939,2.01953,37000000.0
2009-12-16 16:06:00,2.01945,2.01966,2.01945,2.01966,33000000.0
2009-12-16 16:07:00,2.01961,2.01963,2.01931,2.01931,37000000.0
2009-12-16 16:08:00,2.01937,2.01951,2.01932,2.01932,37000000.0
2009-12-16 16:09:00,2.01939,2.01964,2.01939,2.01964,44000000.0
2009-12-16 16:10:00,2.01959,2.01965,2.01951,2.01951,41000000.0
2009-12-16 16:11:00,2.01966,2.01975,2.01948,2.01948,27000000.0
2009-12-16 16:12:00,2.01956,2.01956,2.01928,2.01928,22000000.0
2009-12-16 16:13:00,2.01942,2.01946,2.01922,2.01934,38000000.0
2009-12-16 16:14:00,2.01929,2.01929,2.01912,2.01917,41000000.0
2009-12-16 16:15:00,2.01923,2.01923,2.01879,2.0188,42000000.0
2009-12-16 16:16:00,2.0185,2.01894,2.01846,2.01883,45000000.0
2009-12-16 16:17:00,2.01876,2.01882,2.01873,2.01874,22000000.0
2009-12-16 16:18:00,2.01865,2.01888,2.01865,2.01882,49000000.0
2009-12-16 16:19:00,2.01912,2.01919,2.01902,2.0191,27000000.0
2009-12-16 16:20:00,2.01909,2.01922,2.019,2.019,52000000.0
2009-12-16 16:21:00,2.01931,2.01938,2.0192,2.0193,37000000.0
2009-12-16 16:22:00,2.01903,2.01909,2.01896,2.01909,50000000.0
2009-12-16 16:23:00,2.01913,2.01931,2.0191,2.01926,48000000.0
2009-12-16 16:24:00,2.01956,2.02014,2.01956,2.01998,44000000.0
2009-12-16 16:25:00,2.02016,2.02033,2.01995,2.0201,28000000.0
2009-12-16 16:26:00,2.02008,2.02015,2.01989,2.02015,41000000.0
2009-12-16 16:27:00,2.02043,2.02045,2.02033,2.02044,46000000.0
2009-12-16 16:28:00,2.02009,2.0203,2.02004,2.02027,34000000.0
2009-12-16 16:29:00,2.02022,2.02033,2.02011,2.02015,24000000.0
2009-12-16 16:30:00,2.01979,2.01987,2.0193,2.0193,43000000.0
2009-12-16 16:31:00,2.01923,2.01924,2.01893,2.01893,36000000.0
2009-12-16 16:32:00,2.01863,2.01875,2.01832,2.01832,34000000.0
2009-12-16 16:33:00,2.01823,2.01823,2.01784,2.01784,41000000.0
2009-12-16 16:34:00,2.01791,2.01791,2.01744,2.01744,29000000.0
2009-12-16 16:35:00,2.0175,2.01768,2.01741,2.01741,53000000.0
2009-12-16 16:36:00,2.01778,2.01818,2.01774,2.01818,43000000.0
2009-12-16 16:37:00,2.01782,2.01782,2.01755,2.01762,56000000.0
2009-12-16 16:38:00,2.01787,2.01821,2.01762,2.01789,34000000.0
2009-12-16 16:39:00,2.01794,2.01794,2.01759,2.01784,43000000.0
2009-12-16 16:40:00,2.01792,2.01809,2.0178,2.01809,63000000.0
2009-12-16 16:41:00,2.01814,2.0193,2.01814,2.0193,44000000.0
2009-12-16 16:42:00,2.01951,2.02003,2.01951,2.02003,57000000.0
2009-12-16 16:43:00,2.01992,2.02007,2.01983,2.01985,20000000.0
2009-12-16 16:44:00,2.01957,2.01958,2.01919,2.0192,34000000.0
2009-12-16 16:45:00,2.01917,2.01917,2.01878,2.01878,41000000.0
2009-12-16 16:46:00,2.01859,2.01868,2.0184,2.01851,59000000.0
2009-12-16 16:47:00,2.01862,2.01877,2.01825,2.0185,55000000.0
2009-12-16 16:48:00,2.01839,2.01842,2.01805,2.01819,46000000.0
2009-12-16 16:49:00,2.01797,2.01797,2.01777,2.01797,35000000.0
2009-12-16 16:50:00,2.01801,2.01819,2.01755,2.01755,45000000.0
2009-12-16 16:51:00,2.01787,2.01801,2.01783,2.01796,30000000.0
2009-12-16 16:52:00,2.01843,2.01872,2.01843,2.01861,30000000.0
2009-12-16 16:53:00,2.01837,2.01837,2.018,2.018,19000000.0
2009-12-16 16:54:00,2.01785,2.01863,2.01785,2.01863,18000000.0
2009-12-16 16:55:00,2.01874,2.01902,2.0187,2.01902,40000000.0
2009-12-16 16:56:00,2.01909,2.01932,2.01905,2.01932,37000000.0
2009-12-16 16:57:00,2.01949,2.02026,2.01937,2.02026,17000000.0
2009-12-16 16:58:00,2.01979,2.02013,2.01979,2.02012,45000000.0
2009-12-16 16:59:00,2.01989,2.01989,2.01932,2.01945,39000000.0
2009-12-16 17:00:00,2.01948,2.01948,2.01927,2.01927,47000000.0
2009-12-16 17:01:00,2.01922,2.01955,2.01908,2.01955,26000000.0
2009-12-16 17:02:00,2.01942,2.01954,2.01909,2.01939,33000000.0
2009-12-16 17:03:00,2.01961,2.01978,2.01948,2.01973,33000000.0
2009-12-16 17:04:00,2.01969,2.01975,2.01967,2.01967,37000000.0
2009-12-16 17:05:00,2.01985,2.01985,2.01968,2.01974,35000000.0
2009-12-16 17:06:00,2.01968,2.01987,2.01951,2.01987,46000000.0
2009-12-16 17:07:00,2.01977,2.01979,2.01928,2.01945,33000000.0
2009-12-16 17:08:00,2.01927,2.01927,2.01906,2.01911,45000000.0
2009-12-16 17:09:00,2.01909,2.01917,2.01903,2.01903,47000000.0
2009-12-16 17:10:00,2.01895,2.01895,2.01849,2.01849,36000000.0
2009-12-16 17:11:00,2.01832,2.01833,2.0181,2.01828,44000000.0
2009-12-16 17:12:00,2.01841,2.01841,2.01803,2.0181,23000000.0
2009-12-16 17:13:00,2.01849,2.01881,2.01843,2.01871,35000000.0
2009-12-16 17:14:00,2.0188,2.01891,2.01877,2.01886,27000000.0
2009-12-16 17:15:00,2.01894,2.01901,2.01886,2.01891,26000000.0
2009-12-16 17:16:00,2.01901,2.01937,2.01901,2.01928,27000000.0
2009-12-16 17:17:00,2.01965,2.02017,2.01965,2.02017,38000000.0
2009-12-16 17:18:00,2.02005,2.02021,2.02005,2.02008,29000000.0
2009-12-16 17:19:00,2.02002,2.02013,2.01998,2.02004,19000000.0
2009-12-16 17:20:00,2.02008,2.02021,2.01991,2.01991,29000000.0
2009-12-16 17:21:00,2.01991,2.01991,2.0196,2.0196,26000000.0
2009-12-16 17:22:00,2.01946,2.01959,2.01942,2.01959,30000000.0
2009-12-16 17:23:00,2.01989,2.02002,2.01979,2.01979,32000000.0
2009-12-16 17:24:00,2.01989,2.01989,2.01959,2.0196,23000000.0
2009-12-16 17:25:00,2.01936,2.0202,2.01936,2.0202,20000000.0
2009-12-16 17:26:00,2.02026,2.02039,2.02015,2.02015,18000000.0
2009-12-16 17:27:00,2.01997,2.01997,2.01918,2.01918,44000000.0
2009-12-16 17:28:00,2.01892,2.01896,2.01858,2.01858,39000000.0
2009-12-16 17:29:00,2.0187,2.01883,2.01861,2.01864,36000000.0
2009-12-16 17:30:00,2.01856,2.01881,2.01829,2.0188,61000000.0
2009-12-16 17:31:00,2.01879,2.01902,2.01873,2.01873,62000000.0
2009-12-16 17:32:00,2.01853,2.01877,2.01853,2.01877,54000000.0
2009-12-16 17:33:00,2.01868,2.01889,2.01858,2.01889,64000000.0
2009-12-16 17:34:00,2.01915,2.01973,2.01915,2.01966,60000000.0
2009-12-16 17:35:00,2.01976,2.01995,2.01968,2.01978,43000000.0
2009-12-16 17:36:00,2.01962,2.01969,2.01944,2.01957,58000000.0
2009-12-16 17:37:00,2.01956,2.01956,2.01923,2.01923,47000000.0
2009-12-16 17:38:00,2.01964,2.02005,2.01954,2.02005,44000000.0
2009-12-16 17:39:00,2.02011,2.02011,2.01987,2.01987,41000000.0
2009-12-16 17:40:00,2.0201,2.02014,2.02002,2.02002,59000000.0
2009-12-16 17:41:00,2.01989,2.02019,2.01989,2.02004,50000000.0
2009-12-16 17:42:00,2.01967,2.01968,2.01953,2.01967,37000000.0
2009-12-16 17:43:00,2.01987,2.01987,2.01965,2.01967,33000000.0
2009-12-16 17:44:00,2.01936,2.01967,2.01936,2.0195,46000000.0
2009-12-16 17:45:00,2.0197,2.0201,2.01964,2.01994,49000000.0
2009-12-16 17:46:00,2.01984,2.01991,2.01957,2.01982,56000000.0
2009-12-16 17:47:00,2.01996,2.0201,2.01992,2.01998,65000000.0
2009-12-16 17:48:00,2.02002,2.02027,2.02002,2.02027,61000000.0
2009-12-16 17:49:00,2.02065,2.0208,2.0204,2.02065,72000000.0
2009-12-16 17:50:00,2.02049,2.02078,2.02048,2.02078,53000000.0
2009-12-16 17:51:00,2.02079,2.02092,2.02063,2.02088,54000000.0
2009-12-16 17:52:00,2.02107,2.02115,2.0209,2.0209,51000000.0
2009-12-16 17:53:00,2.021,2.02111,2.021,2.02109,42000000.0
2009-12-16 17:54:00,2.02106,2.02109,2.02079,2.02084,32000000.0
2009-12-16 17:55:00,2.02062,2.02075,2.02055,2.02055,32000000.0
2009-12-16 17:56:00,2.02067,2.0209,2.02066,2.02089,47000000.0
2009-12-16 17:57:00,2.02089,2.02089,2.02068,2.02072,34000000.0
2009-12-16 17:58:00,2.02057,2.02088,2.02057,2.02076,44000000.0
2009-12-16 17:59:00,2.02088,2.02101,2.02088,2.02094,39000000.0
2009-12-16 18:00:00,2.02101,2.02114,2.02088,2.02088,32000000.0
2009-12-16 18:01:00,2.02084,2.02111,2.02079,2.02083,52000000.0
2009-12-16 18:02:00,2.0209,2.0209,2.02057,2.02066,30000000.0
2009-12-16 18:03:00,2.0208,2.02085,2.02065,2.02079,38000000.0
2009-12-16 18:04:00,2.02077,2.02077,2.02056,2.02069,38000000.0
2009-12-16 18:05:00,2.02056,2.02068,2.02056,2.02059,36000000.0
2009-12-16 18:06:00,2.02053,2.02053,2.01994,2.02001,32000000.0
2009-12-16 18:07:00,2.01987,2.01996,2.01969,2.01969,38000000.0
2009-12-16 18:08:00,2.01957,2.01987,2.01957,2.01966,56000000.0
2009-12-16 18:09:00,2.01975,2.01984,2.01967,2.01971,34000000.0
2009-12-16 18:10:00,2.01966,2.01987,2.01939,2.01987,26000000.0
2009-12-16 18:11:00,2.01972,2.01999,2.01972,2.01989,34000000.0
2009-12-16 18:12:00,2.01996,2.02032,2.01994,2.02023,24000000.0
2009-12-16 18:13:00,2.02013,2.0203,2.02013,2.02021,30000000.0
2009-12-16 18:14:00,2.02007,2.02053,2.02007,2.02053,22000000.0
2009-12-16 18:15:00,2.02055,2.02055,2.0204,2.02041,21000000.0
2009-12-16 18:16:00,2.02033,2.0204,2.02006,2.0204,66000000.0
2009-12-16 18:17:00,2.02038,2.02097,2.02038,2.0207,60000000.0
2009-12-16 18:18:00,2.0209,2.02121,2.0209,2.02121,33000000.0
2009-12-16 18:19:00,2.02126,2.02126,2.02065,2.02065,46000000.0
2009-12-16 18:20:00,2.02014,2.02014,2.01979,2.02012,61000000.0
2009-12-16 18:21:00,2.02012,2.02012,2.01979,2.01986,37000000.0
2009-12-16 18:22:00,2.01992,2.02011,2.01963,2.01963,49000000.0
2009-12-16 18:23:00,2.01973,2.01988,2.0194,2.01987,34000000.0
2009-12-16 18:24:00,2.01972,2.02014,2.01967,2.01993,47000000.0
2009-12-16 18:25:00,2.01983,2.02001,2.01978,2.02001,31000000.0
2009-12-16 18:26:00,2.01989,2.0201,2.01982,2.01982,43000000.0
2009-12-16 18:27:00,2.01985,2.01992,2.01969,2.01973,35000000.0
2009-12-16 18:28:00,2.01988,2.02004,2.01976,2.01976,18000000.0
2009-12-16 18:29:00,2.01957,2.01981,2.01957,2.0198,24000000.0
2009-12-16 18:30:00,2.02,2.02,2.01985,2.01987,32000000.0
2009-12-16 18:31:00,2.01995,2.02009,2.0199,2.02009,46000000.0
2009-12-16 18:32:00,2.01988,2.01988,2.01962,2.01985,55000000.0
2009-12-16 18:33:00,2.01968,2.01989,2.01968,2.01989,29000000.0
2009-12-16 18:34:00,2.0199,2.0199,2.01959,2.01966,32000000.0
2009-12-16 18:35:00,2.01961,2.01974,2.01943,2.01964,47000000.0
2009-12-16 18:36:00,2.01958,2.01962,2.01932,2.01949,65000000.0
2009-12-16 18:37:00,2.01952,2.01955,2.01931,2.01932,63000000.0
2009-12-16 18:38:00,2.01897,2.01897,2.01858,2.01865,61000000.0
2009-12-16 18:39:00,2.01864,2.01884,2.01858,2.01864,37000000.0
2009-12-16 18:40:00,2.01904,2.01904,2.01874,2.01902,52000000.0
2009-12-16 18:41:00,2.01866,2.0188,2.01852,2.01865,68000000.0
2009-12-16 18:42:00,2.01858,2.01882,2.01855,2.01869,40000000.0
2009-12-16 18:43:00,2.01869,2.01869,2.01851,2.01862,39000000.0
2009-12-16 18:44:00,2.01875,2.01886,2.01875,2.01878,33000000.0
2009-12-16 18:45:00,2.01871,2.0188,2.01863,2.01876,57000000.0
2009-12-16 18:46:00,2.01856,2.01885,2.01849,2.01866,61000000.0
2009-12-16 18:47:00,2.01834,2.01834,2.01815,2.01815,41000000.0
2009-12-16 18:48:00,2.01806,2.01812,2.01799,2.01799,26000000.0
2009-12-16 18:49:00,2.01787,2.01787,2.01768,2.01787,31000000.0
2009-12-16 18:50:00,2.01789,2.01792,2.01776,2.01786,37000000.0
2009-12-16 18:51:00,2.0179,2.01805,2.01782,2.01805,17000000.0
2009-12-16 18:52:00,2.01806,2.01807,2.01775,2.01775,33000000.0
2009-12-16 18:53:00,2.01778,2.01799,2.01771,2.01782,31000000.0
2009-12-16 18:54:00,2.01758,2.01758,2.01665,2.01665,11000000.0
2009-12-16 18:55:00,2.01653,2.01697,2.01642,2.01662,22000000.0
2009-12-16 18:56:00,2.01648,2.0166,2.01625,2.01625,16000000.0
2009-12-16 18:57:00,2.01662,2.01731,2.01661,2.01731,15000000.0
2009-12-16 18:58:00,2.01748,2.01758,2.01741,2.01758,19000000.0
2009-12-16 18:59:00,2.01773,2.01777,2.01758,2.01766,26000000.0
2009-12-16 19:00:00,2.01733,2.01743,2.01723,2.01734,12000000.0
2009-12-16 19:01:00,2.0173,2.01755,2.0173,2.0174,18000000.0
2009-12-16 19:02:00,2.01748,2.01763,2.0174,2.0175,23000000.0
2009-12-16 19:03:00,2.01742,2.01785,2.01742,2.01785,21000000.0
2009-12-16 19:04:00,2.01765,2.0177,2.01752,2.01767,55000000.0
2009-12-16 19:05:00,2.01762,2.018,2.01762,2.018,42000000.0
2009-12-16 19:06:00,2.01804,2.01815,2.01791,2.01815,63000000.0
2009-12-16 19:07:00,2.01814,2.01814,2.01797,2.01812,39000000.0
2009-12-16 19:08:00,2.01797,2.01797,2.01765,2.01765,32000000.0
2009-12-16 19:09:00,2.01759,2.0182,2.01759,2.0177,56000000.0
2009-12-16 19:10:00,2.01788,2.01853,2.01788,2.01853,27000000.0
2009-12-16 19:11:00,2.0183,2.01844,2.0181,2.01817,36000000.0
2009-12-16 19:12:00,2.01821,2.01836,2.01811,2.01836,25000000.0
2009-12-16 19:13:00,2.01841,2.01856,2.01841,2.01856,23000000.0
2009-12-16 19:14:00,2.01861,2.01861,2.01833,2.01839,37000000.0
2009-12-16 19:15:00,2.01857,2.01878,2.01857,2.01862,17000000.0
2009-12-16 19:16:00,2.01854,2.01874,2.01854,2.01874,23000000.0
2009-12-16 19:17:00,2.0192,2.01963,2.0192,2.01963,17000000.0
2009-12-16 19:18:00,2.01928,2.01928,2.01906,2.01909,30000000.0
2009-12-16 19:19:00,2.01902,2.01919,2.01901,2.01913,36000000.0
2009-12-16 19:20:00,2.01918,2.0193,2.01917,2.0193,23000000.0
2009-12-16 19:21:00,2.01903,2.01905,2.01893,2.01899,21000000.0
2009-12-16 19:22:00,2.01891,2.01899,2.01875,2.0189,25000000.0
2009-12-16 19:23:00,2.01904,2.01912,2.01904,2.01905,12000000.0
2009-12-16 19:24:00,2.01863,2.01883,2.01851,2.01865,39000000.0
2009-12-16 19:25:00,2.01821,2.01827,2.01801,2.01827,49000000.0
2009-12-16 19:26:00,2.01833,2.01849,2.01833,2.01844,48000000.0
2009-12-16 19:27:00,2.01851,2.01867,2.01849,2.0186,51000000.0
2009-12-16 19:28:00,2.01872,2.01872,2.0184,2.0184,40000000.0
2009-12-16 19:29:00,2.0182,2.01825,2.0179,2.01821,28000000.0
2009-12-16 19:30:00,2.01843,2.01858,2.01819,2.0183,32000000.0
2009-12-16 19:31:00,2.01829,2.01854,2.01828,2.01828,28000000.0
2009-12-16 19:32:00,2.01818,2.0182,2.01797,2.018,31000000.0
2009-12-16 19:33:00,2.01809,2.01815,2.01803,2.01811,14000000.0
2009-12-16 19:34:00,2.01806,2.01811,2.01783,2.01801,49000000.0
2009-12-16 19:35:00,2.01789,2.01794,2.01782,2.01788,28000000.0
2009-12-16 19:36:00,2.01786,2.0181,2.01785,2.0181,16000000.0
2009-12-16 19:37:00,2.01788,2.01808,2.0174,2.01806,26000000.0
2009-12-16 19:38:00,2.0182,2.01853,2.0182,2.01846,18000000.0
2009-12-16 19:39:00,2.01831,2.01831,2.01798,2.01798,13000000.0
2009-12-16 19:40:00,2.01782,2.01801,2.01743,2.01744,16000000.0
2009-12-16 19:41:00,2.01736,2.01746,2.01718,2.01726,17000000.0
2009-12-16 19:42:00,2.01718,2.01753,2.01718,2.01739,19000000.0
2009-12-16 19:43:00,2.01707,2.01721,2.01707,2.01717,21000000.0
2009-12-16 19:44:00,2.01696,2.017,2.01662,2.01662,21000000.0
2009-12-16 19:45:00,2.01641,2.01677,2.01641,2.01653,33000000.0
2009-12-16 19:46:00,2.01629,2.01652,2.01612,2.0165,18000000.0
2009-12-16 19:47:00,2.01687,2.01702,2.01684,2.01694,22000000.0
2009-12-16 19:48:00,2.01704,2.01733,2.01704,2.01729,18000000.0
2009-12-16 19:49:00,2.01735,2.01753,2.01735,2.01745,27000000.0
2009-12-16 19:50:00,2.01763,2.01763,2.01751,2.01759,23000000.0
2009-12-16 19:51:00,2.01741,2.01741,2.01703,2.01719,25000000.0
2009-12-16 19:52:00,2.01715,2.01715,2.01705,2.01713,15000000.0
2009-12-16 19:53:00,2.01722,2.0174,2.01722,2.01736,21000000.0
2009-12-16 19:54:00,2.01728,2.01728,2.0172,2.0172,9000000.0
2009-12-16 19:55:00,2.01722,2.01739,2.01706,2.01735,30000000.0
2009-12-16 19:56:00,2.01747,2.01757,2.01741,2.0175,20000000.0
2009-12-16 19:57:00,2.01726,2.01727,2.01714,2.01714,12000000.0
2009-12-16 19:58:00,2.01714,2.01728,2.01714,2.01725,13000000.0
2009-12-16 19:59:00,2.01751,2.0176,2.01735,2.01755,31000000.0
2009-12-16 20:00:00,2.01785,2.01785,2.01761,2.01767,23000000.0
2009-12-16 20:01:00,2.01757,2.01759,2.0174,2.0174,13000000.0
2009-12-16 20:02:00,2.01716,2.01716,2.01677,2.01679,20000000.0
2009-12-16 20:03:00,2.01669,2.01672,2.01665,2.01669,18000000.0
2009-12-16 20:04:00,2.01647,2.01667,2.01643,2.01643,27000000.0
2009-12-16 20:05:00,2.0166,2.01672,2.01651,2.01672,23000000.0
2009-12-16 20:06:00,2.01686,2.01687,2.01674,2.01683,13000000.0
2009-12-16 20:07:00,2.01671,2.01671,2.01642,2.0165,29000000.0
2009-12-16 20:08:00,2.01653,2.01688,2.01653,2.01655,15000000.0
2009-12-16 20:09:00,2.0163,2.01637,2.01621,2.01637,17000000.0
2009-12-16 20:10:00,2.01648,2.01659,2.01638,2.01638,20000000.0
2009-12-16 20:11:00,2.01638,2.01658,2.01628,2.01658,10000000.0
2009-12-16 20:12:00,2.01656,2.0168,2.01656,2.01671,15000000.0
2009-12-16 20:13:00,2.01637,2.01637,2.01607,2.01607,17000000.0
2009-12-16 20:14:00,2.01612,2.01654,2.01604,2.01654,15000000.0
2009-12-16 20:15:00,2.01675,2.01679,2.01666,2.01673,10000000.0
2009-12-16 20:16:00,2.01666,2.01676,2.01661,2.01675,22000000.0
2009-12-16 20:17:00,2.01685,2.01691,2.01665,2.01691,17000000.0
2009-12-16 20:18:00,2.01698,2.01709,2.0169,2.01709,24000000.0
2009-12-16 20:19:00,2.01751,2.01789,2.01748,2.01748,9000000.0
2009-12-16 20:20:00,2.01736,2.01747,2.01722,2.01747,14000000.0
2009-12-16 20:21:00,2.01769,2.01772,2.01753,2.01753,7000000.0
2009-12-16 20:22:00,2.01774,2.01793,2.01774,2.01793,12000000.0
2009-12-16 20:23:00,2.0179,2.01806,2.0179,2.01806,6000000.0
2009-12-16 20:24:00,2.01809,2.01831,2.01807,2.01811,15000000.0
2009-12-16 20:25:00,2.01818,2.01818,2.01781,2.01781,16000000.0
2009-12-16 20:26:00,2.01784,2.01784,2.01738,2.01752,22000000.0
2009-12-16 20:27:00,2.01779,2.01783,2.01768,2.01772,11000000.0
2009-12-16 20:28:00,2.01772,2.01785,2.01771,2.01774,7000000.0
2009-12-16 20:29:00,2.01761,2.01761,2.01746,2.01754,20000000.0
2009-12-16 20:30:00,2.0176,2.01761,2.01735,2.01744,27000000.0
2009-12-16 20:31:00,2.01726,2.01734,2.01725,2.01734,17000000.0
2009-12-16 20:32:00,2.01731,2.01741,2.01731,2.01731,20000000.0
2009-12-16 20:33:00,2.01742,2.01751,2.01731,2.01751,14000000.0
2009-12-16 20:34:00,2.01745,2.01754,2.01743,2.01753,28000000.0
2009-12-16 20:35:00,2.01769,2.01825,2.01769,2.01825,23000000.0
2009-12-16 20:36:00,2.01834,2.0184,2.01795,2.01795,11000000.0
2009-12-16 20:37:00,2.01776,2.01776,2.01762,2.01764,7000000.0
2009-12-16 20:38:00,2.01762,2.01762,2.01735,2.01737,5000000.0
2009-12-16 20:39:00,2.01735,2.01737,2.01724,2.01724,9000000.0
2009-12-16 20:40:00,2.01731,2.0174,2.01722,2.0174,7000000.0
2009-12-16 20:41:00,2.01721,2.01732,2.01716,2.01732,8000000.0
2009-12-16 20:42:00,2.01724,2.01726,2.01681,2.01681,15000000.0
2009-12-16 20:43:00,2.01657,2.01657,2.01642,2.01651,12000000.0
2009-12-16 20:44:00,2.01632,2.01635,2.01611,2.01611,7000000.0
2009-12-16 20:45:00,2.01638,2.01647,2.01631,2.01643,12000000.0
2009-12-16 20:46:00,2.01653,2.01668,2.01646,2.01646,9000000.0
2009-12-16 20:47:00,2.01644,2.01644,2.01608,2.01613,11000000.0
2009-12-16 20:48:00,2.01571,2.01589,2.01571,2.01588,11000000.0
2009-12-16 20:49:00,2.01596,2.01635,2.01596,2.01635,18000000.0
2009-12-16 20:50:00,2.01649,2.01661,2.01649,2.01661,8000000.0
2009-12-16 20:51:00,2.01706,2.01717,2.01696,2.01699,18000000.0
2009-12-16 20:52:00,2.01701,2.01701,2.01686,2.017,15000000.0
2009-12-16 20:53:00,2.01691,2.01691,2.01673,2.01683,8000000.0
2009-12-16 20:54:00,2.01692,2.01692,2.01667,2.0167,10000000.0
2009-12-16 20:55:00,2.01654,2.01654,2.01626,2.01632,8000000.0
2009-12-16 20:56:00,2.01648,2.01684,2.01648,2.01684,8000000.0
2009-12-16 20:57:00,2.01699,2.0173,2.01699,2.0173,18000000.0
2009-12-16 20:58:00,2.01736,2.01761,2.01736,2.01741,14000000.0
2009-12-16 20:59:00,2.01744,2.01795,2.01744,2.01795,8000000.0
2009-12-16 21:00:00,2.018,2.018,2.01775,2.01784,11000000.0
2009-12-16 21:01:00,2.01776,2.01782,2.01771,2.01771,16000000.0
2009-12-16 21:02:00,2.01702,2.01702,2.01679,2.01683,18000000.0
2009-12-16 21:03:00,2.01695,2.0174,2.01695,2.0174,13000000.0
2009-12-16 21:04:00,2.01747,2.01747,2.01731,2.01741,8000000.0
2009-12-16 21:05:00,2.01743,2.01743,2.01675,2.01675,11000000.0
2009-12-16 21:06:00,2.01665,2.01674,2.01658,2.01674,8000000.0
2009-12-16 21:07:00,2.01657,2.01689,2.01657,2.01689,7000000.0
2009-12-16 21:08:00,2.01698,2.01701,2.01689,2.01689,11000000.0
2009-12-16 21:09:00,2.01688,2.0173,2.01688,2.0173,9000000.0
2009-12-16 21:10:00,2.01719,2.01719,2.01599,2.01599,9000000.0
2009-12-16 21:11:00,2.01614,2.01614,2.01587,2.01596,8000000.0
2009-12-16 21:12:00,2.01613,2.01615,2.01413,2.01615,8000000.0
2009-12-16 21:13:00,2.01594,2.01614,2.01544,2.01544,8000000.0
2009-12-16 21:14:00,2.01471,2.01593,2.01471,2.01574,8000000.0
2009-12-16 21:15:00,2.01599,2.0161,2.0157,2.0157,11000000.0
2009-12-16 21:16:00,2.0155,2.01555,2.01315,2.01315,9000000.0
2009-12-16 21:17:00,2.01469,2.01636,2.01469,2.01636,6000000.0
2009-12-16 21:18:00,2.01649,2.01759,2.01649,2.01759,6000000.0
2009-12-16 21:19:00,2.01665,2.01665,2.01561,2.01561,7000000.0
2009-12-16 21:20:00,2.01493,2.01763,2.01488,2.01763,12000000.0
2009-12-16 21:21:00,2.01904,2.01904,2.01747,2.01747,8000000.0
2009-12-16 21:22:00,2.01711,2.01813,2.01711,2.01813,7000000.0
2009-12-16 21:23:00,2.01822,2.01844,2.01782,2.01803,10000000.0
2009-12-16 21:24:00,2.01804,2.01836,2.01753,2.01753,8000000.0
2009-12-16 21:25:00,2.01761,2.01776,2.01684,2.01766,9000000.0
2009-12-16 21:26:00,2.01755,2.01807,2.0166,2.0166,17000000.0
2009-12-16 21:27:00,2.01664,2.01682,2.01638,2.01638,31000000.0
2009-12-16 21:28:00,2.01615,2.01615,2.01584,2.01584,20000000.0
2009-12-16 21:29:00,2.0155,2.01561,2.01532,2.01561,11000000.0
2009-12-16 21:30:00,2.01532,2.01582,2.01532,2.01582,5000000.0
2009-12-16 21:31:00,2.01594,2.01602,2.0158,2.01602,7000000.0
2009-12-16 21:32:00,2.01639,2.01647,2.01605,2.01647,8000000.0
2009-12-16 21:33:00,2.0163,2.01655,2.0163,2.01639,7000000.0
2009-12-16 21:34:00,2.01624,2.01681,2.01624,2.01681,10000000.0
2009-12-16 21:35:00,2.01707,2.01707,2.01668,2.01668,11000000.0
2009-12-16 21:36:00,2.01655,2.01669,2.01648,2.01648,11000000.0
2009-12-16 21:37:00,2.01644,2.01644,2.01621,2.01621,6000000.0
2009-12-16 21:38:00,2.01608,2.01621,2.01561,2.01561,26000000.0
2009-12-16 21:39:00,2.01538,2.01538,2.01502,2.01502,18000000.0
2009-12-16 21:40:00,2.01496,2.0154,2.01496,2.01526,12000000.0
2009-12-16 21:41:00,2.01552,2.01552,2.01532,2.01549,13000000.0
2009-12-16 21:42:00,2.01579,2.01589,2.01567,2.01567,7000000.0
2009-12-16 21:43:00,2.01582,2.01584,2.01526,2.01526,11000000.0
2009-12-16 21:44:00,2.01522,2.01567,2.01522,2.01567,18000000.0
2009-12-16 21:45:00,2.01554,2.016,2.01554,2.016,10000000.0
2009-12-16 21:46:00,2.01642,2.01733,2.01642,2.01733,15000000.0
2009-12-16 21:47:00,2.0174,2.01755,2.01717,2.01755,10000000.0
2009-12-16 21:48:00,2.01748,2.01748,2.0172,2.0172,5000000.0
2009-12-16 21:49:00,2.01711,2.01711,2.01645,2.01652,8000000.0
2009-12-16 21:50:00,2.01661,2.01714,2.01661,2.01694,10000000.0
2009-12-16 21:51:00,2.01746,2.018,2.01746,2.018,8000000.0
2009-12-16 21:52:00,2.01799,2.01799,2.01724,2.01724,5000000.0
2009-12-16 21:53:00,2.01724,2.01736,2.01718,2.01718,8000000.0
2009-12-16 21:54:00,2.01801,2.01822,2.01787,2.01811,9000000.0
2009-12-16 21:55:00,2.01844,2.01845,2.01802,2.01802,11000000.0
2009-12-16 21:56:00,2.01799,2.01814,2.01785,2.01787,22000000.0
2009-12-16 21:57:00,2.01752,2.01752,2.0168,2.0168,13000000.0
2009-12-16 21:58:00,2.01644,2.01667,2.01621,2.01667,16000000.0
2009-12-16 21:59:00,2.0163,2.0163,2.01564,2.01578,25000000.0
2009-12-16 22:00:00,2.01587,2.01614,2.01581,2.01581,12000000.0
2009-12-16 22:01:00,2.01558,2.01563,2.0153,2.01548,19000000.0
2009-12-16 22:02:00,2.01572,2.01572,2.01556,2.01556,11000000.0
2009-12-16 22:03:00,2.01579,2.01597,2.01575,2.01575,33000000.0
2009-12-16 22:04:00,2.01564,2.01643,2.01564,2.01643,11000000.0
2009-12-16 22:05:00,2.01615,2.01615,2.0154,2.01554,16000000.0
2009-12-16 22:06:00,2.01543,2.01543,2.01513,2.01533,8000000.0
2009-12-16 22:07:00,2.0153,2.01551,2.0153,2.01551,15000000.0
2009-12-16 22:08:00,2.0159,2.01647,2.0159,2.01641,30000000.0
2009-12-16 22:09:00,2.01601,2.01609,2.01593,2.01593,13000000.0
2009-12-16 22:10:00,2.01534,2.01534,2.01448,2.01467,8000000.0
2009-12-16 22:11:00,2.0146,2.0146,2.01424,2.01424,11000000.0
2009-12-16 22:12:00,2.01405,2.01459,2.01405,2.01452,15000000.0
2009-12-16 22:13:00,2.01463,2.01468,2.01448,2.01468,10000000.0
2009-12-16 22:14:00,2.01464,2.01468,2.01444,2.01463,13000000.0
2009-12-16 22:15:00,2.01479,2.01479,2.01452,2.01452,9000000.0
2009-12-16 22:16:00,2.01467,2.01467,2.01448,2.01454,8000000.0
2009-12-16 22:17:00,2.01457,2.01502,2.01457,2.01496,16000000.0
2009-12-16 22:18:00,2.01502,2.01521,2.01502,2.01521,9000000.0
2009-12-16 22:19:00,2.01527,2.01549,2.01527,2.01539,5000000.0
2009-12-16 22:20:00,2.01548,2.01565,2.01517,2.01565,7000000.0
2009-12-16 22:21:00,2.01531,2.01531,2.0145,2.01466,11000000.0
2009-12-16 22:22:00,2.0144,2.01468,2.0144,2.01468,11000000.0
2009-12-16 22:23:00,2.01431,2.01461,2.01431,2.01461,15000000.0
2009-12-16 22:24:00,2.01456,2.01467,2.01451,2.01467,6000000.0
2009-12-16 22:25:00,2.0149,2.0149,2.01467,2.01467,8000000.0
2009-12-16 22:26:00,2.01484,2.01491,2.0148,2.01486,8000000.0
2009-12-16 22:27:00,2.01453,2.01497,2.01453,2.01497,10000000.0
2009-12-16 22:28:00,2.01498,2.01517,2.01492,2.01517,10000000.0
2009-12-16 22:29:00,2.01492,2.01501,2.01491,2.01491,7000000.0
2009-12-16 22:30:00,2.01502,2.01537,2.0149,2.01537,11000000.0
2009-12-16 22:31:00,2.01574,2.01605,2.01574,2.01605,22000000.0
2009-12-16 22:32:00,2.01559,2.01559,2.01535,2.01546,7000000.0
2009-12-16 22:33:00,2.01539,2.01566,2.0153,2.01546,38000000.0
2009-12-16 22:34:00,2.015,2.0155,2.015,2.01533,47000000.0
2009-12-16 22:35:00,2.01536,2.01544,2.0152,2.0152,27000000.0
2009-12-16 22:36:00,2.01516,2.01528,2.01516,2.01518,26000000.0
2009-12-16 22:37:00,2.01544,2.01554,2.0149,2.0149,28000000.0
2009-12-16 22:38:00,2.01502,2.01526,2.01502,2.01526,15000000.0
2009-12-16 22:39:00,2.01523,2.01523,2.01509,2.01511,11000000.0
2009-12-16 22:40:00,2.01516,2.01519,2.01511,2.01511,9000000.0
2009-12-16 22:41:00,2.01507,2.0151,2.01483,2.01483,16000000.0
2009-12-16 22:42:00,2.01464,2.01501,2.01464,2.01499,5000000.0
2009-12-16 22:43:00,2.01502,2.01516,2.01492,2.01506,11000000.0
2009-12-16 22:44:00,2.01512,2.01512,2.01497,2.01497,8000000.0
2009-12-16 22:45:00,2.01497,2.01532,2.01497,2.01532,12000000.0
2009-12-16 22:46:00,2.01505,2.01505,2.01502,2.01504,6000000.0
2009-12-16 22:47:00,2.0151,2.01516,2.01502,2.01516,16000000.0
2009-12-16 22:48:00,2.01533,2.01547,2.01523,2.01523,11000000.0
2009-12-16 22:49:00,2.0152,2.01531,2.01519,2.0153,12000000.0
2009-12-16 22:50:00,2.01542,2.01564,2.01542,2.01564,16000000.0
2009-12-16 22:51:00,2.0157,2.0157,2.01549,2.01549,6000000.0
2009-12-16 22:52:00,2.01584,2.01596,2.0156,2.01596,10000000.0
2009-12-16 22:53:00,2.01595,2.01611,2.01595,2.01611,8000000.0
2009-12-16 22:54:00,2.01599,2.01605,2.01594,2.01605,13000000.0
2009-12-16 22:55:00,2.01597,2.01597,2.01558,2.01558,9000000.0
2009-12-16 22:56:00,2.01526,2.0155,2.01526,2.0155,8000000.0
2009-12-16 22:57:00,2.01552,2.01555,2.01531,2.01531,7000000.0
2009-12-16 22:58:00,2.01518,2.01527,2.01513,2.01527,5000000.0
2009-12-16 22:59:00,2.01521,2.01542,2.01521,2.01538,9000000.0
2009-12-16 23:00:00,2.01535,2.01536,2.0152,2.01521,12000000.0
2009-12-16 23:01:00,2.01509,2.01526,2.01495,2.01526,6000000.0
2009-12-16 23:02:00,2.01517,2.01517,2.01488,2.01488,8000000.0
2009-12-16 23:03:00,2.01488,2.01497,2.01467,2.01497,12000000.0
2009-12-16 23:04:00,2.01558,2.01576,2.01558,2.01576,11000000.0
2009-12-16 23:05:00,2.01588,2.01606,2.01559,2.01606,11000000.0
2009-12-16 23:06:00,2.01577,2.01577,2.01532,2.01532,8000000.0
2009-12-16 23:07:00,2.01537,2.01537,2.01513,2.01517,9000000.0
2009-12-16 23:08:00,2.01507,2.01533,2.01507,2.01525,15000000.0
2009-12-16 23:09:00,2.01493,2.01548,2.01493,2.01548,7000000.0
2009-12-16 23:10:00,2.01557,2.01574,2.01557,2.01574,6000000.0
2009-12-16 23:11:00,2.01606,2.01606,2.01593,2.01593,7000000.0
2009-12-16 23:12:00,2.016,2.016,2.01561,2.01596,8000000.0
2009-12-16 23:13:00,2.01593,2.01605,2.01593,2.01595,7000000.0
2009-12-16 23:14:00,2.01577,2.01592,2.01565,2.01565,9000000.0
2009-12-16 23:15:00,2.01583,2.01583,2.01573,2.01583,8000000.0
2009-12-16 23:16:00,2.01583,2.01583,2.01571,2.01573,9000000.0
2009-12-16 23:17:00,2.01522,2.01522,2.01478,2.01478,11000000.0
2009-12-16 23:18:00,2.01539,2.01584,2.01535,2.01584,5000000.0
2009-12-16 23:19:00,2.01606,2.01606,2.01579,2.01584,6000000.0
2009-12-16 23:20:00,2.01596,2.01611,2.01596,2.01611,5000000.0
2009-12-16 23:21:00,2.01607,2.01607,2.01542,2.01542,6000000.0
2009-12-16 23:22:00,2.01605,2.01608,2.0153,2.0153,7000000.0
2009-12-16 23:23:00,2.01506,2.01531,2.01506,2.01531,7000000.0
2009-12-16 23:24:00,2.01526,2.01533,2.0152,2.01523,9000000.0
2009-12-16 23:25:00,2.01516,2.01516,2.01489,2.01491,15000000.0
2009-12-16 23:26:00,2.01519,2.01524,2.01518,2.01522,10000000.0
2009-12-16 23:27:00,2.01513,2.01523,2.01513,2.01513,12000000.0
2009-12-16 23:28:00,2.0151,2.01511,2.01495,2.01495,5000000.0
2009-12-16 23:29:00,2.01511,2.01557,2.01486,2.01557,25000000.0
2009-12-16 23:30:00,2.01562,2.01562,2.01551,2.01551,16000000.0
2009-12-16 23:31:00,2.01539,2.01539,2.0153,2.0153,14000000.0
2009-12-16 23:32:00,2.01529,2.01545,2.01529,2.01545,9000000.0
2009-12-16 23:33:00,2.01522,2.0154,2.01522,2.01537,8000000.0
2009-12-16 23:34:00,2.01527,2.01533,2.0152,2.0152,9000000.0
2009-12-16 23:35:00,2.01518,2.01525,2.01506,2.01506,12000000.0
2009-12-16 23:36:00,2.0151,2.01522,2.01505,2.01505,5000000.0
2009-12-16 23:37:00,2.01496,2.01513,2.01496,2.01497,8000000.0
2009-12-16 23:38:00,2.01505,2.01523,2.015,2.01523,7000000.0
2009-12-16 23:39:00,2.01533,2.01567,2.01531,2.01549,11000000.0
2009-12-16 23:40:00,2.01547,2.01547,2.01504,2.0151,21000000.0
2009-12-16 23:41:00,2.01533,2.01552,2.01533,2.01552,8000000.0
2009-12-16 23:42:00,2.01558,2.01571,2.01553,2.01562,19000000.0
2009-12-16 23:43:00,2.01523,2.01533,2.01483,2.01483,8000000.0
2009-12-16 23:44:00,2.01488,2.01546,2.01488,2.01546,8000000.0
2009-12-16 23:45:00,2.01558,2.01585,2.01558,2.01583,7000000.0
2009-12-16 23:46:00,2.01587,2.01653,2.01587,2.01646,8000000.0
2009-12-16 23:47:00,2.0164,2.0166,2.0164,2.01655,6000000.0
2009-12-16 23:48:00,2.0166,2.01705,2.0166,2.01677,7000000.0
2009-12-16 23:49:00,2.01639,2.01643,2.01638,2.01638,6000000.0
2009-12-16 23:50:00,2.01625,2.01625,2.01575,2.01575,5000000.0
2009-12-16 23:51:00,2.01556,2.01565,2.01538,2.01565,10000000.0
2009-12-16 23:52:00,2.01527,2.01527,2.01495,2.01527,7000000.0
2009-12-16 23:53:00,2.01554,2.01554,2.01494,2.01494,11000000.0
2009-12-16 23:54:00,2.01535,2.01599,2.01535,2.01575,7000000.0
2009-12-16 23:55:00,2.0157,2.0157,2.01563,2.0157,9000000.0
2009-12-16 23:56:00,2.0156,2.01596,2.01552,2.0157,12000000.0
2009-12-16 23:57:00,2.01569,2.01615,2.01569,2.0159,25000000.0
2009-12-16 23:58:00,2.01568,2.01568,2.0151,2.0151,8000000.0
2009-12-16 23:59:00,2.01425,2.01521,2.01425,2.01509,18000000.0
2009-12-17 00:00:00,2.01499,2.01499,2.01485,2.01488,7000000.0
2009-12-17 00:01:00,2.01516,2.01569,2.01516,2.01551,8000000.0
2009-12-17 00:02:00,2.01559,2.01559,2.01511,2.01517,9000000.0
2009-12-17 00:03:00,2.01521,2.01546,2.01485,2.01485,12000000.0
2009-12-17 00:04:00,2.01539,2.01542,2.01531,2.01531,10000000.0
2009-12-17 00:05:00,2.01566,2.01566,2.01537,2.01561,6000000.0
2009-12-17 00:06:00,2.01533,2.01533,2.01474,2.01474,8000000.0
2009-12-17 00:07:00,2.01481,2.01515,2.01469,2.01486,9000000.0
2009-12-17 00:08:00,2.01477,2.01484,2.01462,2.01462,8000000.0
2009-12-17 00:09:00,2.01512,2.0155,2.01509,2.0155,7000000.0
2009-12-17 00:10:00,2.01494,2.0152,2.01477,2.0152,23000000.0
2009-12-17 00:11:00,2.0152,2.01523,2.01476,2.01476,10000000.0
2009-12-17 00:12:00,2.01479,2.01508,2.01456,2.01508,9000000.0
2009-12-17 00:13:00,2.01514,2.01574,2.01508,2.01574,8000000.0
2009-12-17 00:14:00,2.01583,2.01608,2.01583,2.01601,7000000.0
2009-12-17 00:15:00,2.01517,2.0156,2.015,2.0156,9000000.0
2009-12-17 00:16:00,2.0157,2.01574,2.01568,2.01569,9000000.0
2009-12-17 00:17:00,2.01592,2.01621,2.01591,2.01621,7000000.0
2009-12-17 00:18:00,2.01618,2.01628,2.01562,2.01562,8000000.0
2009-12-17 00:19:00,2.01558,2.01645,2.01556,2.01643,7000000.0
2009-12-17 00:20:00,2.01581,2.0161,2.01579,2.0161,10000000.0
2009-12-17 00:21:00,2.01647,2.01647,2.0158,2.0158,8000000.0
2009-12-17 00:22:00,2.01599,2.01623,2.01599,2.01608,8000000.0
2009-12-17 00:23:00,2.01633,2.0164,2.01609,2.0162,8000000.0
2009-12-17 00:24:00,2.01619,2.0162,2.01617,2.01617,6000000.0
2009-12-17 00:25:00,2.0161,2.0161,2.01602,2.01602,11000000.0
2009-12-17 00:26:00,2.01787,2.01787,2.01569,2.01569,7000000.0
2009-12-17 00:27:00,2.01571,2.01595,2.01571,2.01589,10000000.0
2009-12-17 00:28:00,2.01572,2.01572,2.01538,2.01551,5000000.0
2009-12-17 00:29:00,2.01621,2.01629,2.01598,2.01607,10000000.0
2009-12-17 00:30:00,2.01639,2.01689,2.01636,2.01689,6000000.0
2009-12-17 00:31:00,2.0177,2.01775,2.01769,2.01775,7000000.0
2009-12-17 00:32:00,2.01781,2.01817,2.01774,2.01817,7000000.0
2009-12-17 00:33:00,2.01838,2.01838,2.01699,2.01702,9000000.0
2009-12-17 00:34:00,2.01694,2.01694,2.01666,2.01678,23000000.0
2009-12-17 00:35:00,2.01711,2.01765,2.01711,2.01765,7000000.0
2009-12-17 00:36:00,2.01848,2.01848,2.01771,2.01771,5000000.0
2009-12-17 00:37:00,2.01746,2.01746,2.01551,2.01737,6000000.0
2009-12-17 00:38:00,2.01727,2.01727,2.0171,2.0171,7000000.0
2009-12-17 00:39:00,2.01721,2.01794,2.01721,2.01779,7000000.0
2009-12-17 00:40:00,2.01757,2.01797,2.01757,2.01797,7000000.0
2009-12-17 00:41:00,2.01795,2.01795,2.01764,2.01782,6000000.0
2009-12-17 00:42:00,2.01783,2.01783,2.01763,2.01771,8000000.0
2009-12-17 00:43:00,2.0178,2.0178,2.01759,2.01762,5000000.0
2009-12-17 00:44:00,2.01725,2.01759,2.0171,2.01752,6000000.0
2009-12-17 00:45:00,2.01761,2.01778,2.01756,2.01776,16000000.0
2009-12-17 00:46:00,2.01774,2.01774,2.01759,2.01764,10000000.0
2009-12-17 00:47:00,2.01772,2.01772,2.01752,2.01755,7000000.0
2009-12-17 00:48:00,2.0174,2.0174,2.01724,2.01734,8000000.0
2009-12-17 00:49:00,2.01758,2.01776,2.01752,2.01758,10000000.0
2009-12-17 00:50:00,2.01754,2.01779,2.01754,2.01755,10000000.0
2009-12-17 00:51:00,2.01742,2.01773,2.01739,2.01739,8000000.0
2009-12-17 00:52:00,2.01733,2.01755,2.01733,2.01736,5000000.0
2009-12-17 00:53:00,2.01726,2.01726,2.01697,2.01716,5000000.0
2009-12-17 00:54:00,2.01726,2.01726,2.01681,2.01697,10000000.0
2009-12-17 00:55:00,2.01697,2.01697,2.01683,2.01693,7000000.0
2009-12-17 00:56:00,2.01696,2.01711,2.01696,2.0171,5000000.0
2009-12-17 00:57:00,2.01746,2.01788,2.01746,2.01788,7000000.0
2009-12-17 00:58:00,2.0179,2.0179,2.01785,2.01787,10000000.0
2009-12-17 00:59:00,2.0179,2.0179,2.01783,2.0179,7000000.0
2009-12-17 01:00:00,2.01804,2.01813,2.01797,2.01806,19000000.0
2009-12-17 01:01:00,2.01798,2.01812,2.01782,2.01794,12000000.0
2009-12-17 01:02:00,2.018,2.0181,2.01772,2.01785,8000000.0
2009-12-17 01:03:00,2.01796,2.01796,2.0177,2.01779,7000000.0
2009-12-17 01:04:00,2.01774,2.01774,2.01745,2.01745,8000000.0
2009-12-17 01:05:00,2.01711,2.01723,2.01709,2.01723,7000000.0
2009-12-17 01:06:00,2.01727,2.01768,2.01727,2.01768,8000000.0
2009-12-17 01:07:00,2.01765,2.01787,2.01763,2.01778,8000000.0
2009-12-17 01:08:00,2.01789,2.01789,2.01769,2.01778,5000000.0
2009-12-17 01:09:00,2.01776,2.01794,2.01776,2.01794,5000000.0
2009-12-17 01:10:00,2.01798,2.01802,2.01797,2.01801,5000000.0
2009-12-17 01:11:00,2.01779,2.01807,2.01749,2.01807,11000000.0
2009-12-17 01:12:00,2.01741,2.01809,2.01741,2.01804,8000000.0
2009-12-17 01:13:00,2.01798,2.01798,2.01781,2.01787,5000000.0
2009-12-17 01:14:00,2.01773,2.01783,2.01763,2.01774,10000000.0
2009-12-17 01:15:00,2.01778,2.01784,2.01772,2.01784,5000000.0
2009-12-17 01:16:00,2.0181,2.01813,2.01789,2.01813,10000000.0
2009-12-17 01:17:00,2.01815,2.01833,2.01815,2.01827,5000000.0
2009-12-17 01:18:00,2.01837,2.01837,2.01827,2.01831,8000000.0
2009-12-17 01:19:00,2.01835,2.01836,2.01821,2.01828,11000000.0
2009-12-17 01:20:00,2.01791,2.01791,2.01688,2.01688,13000000.0
2009-12-17 01:21:00,2.01825,2.01831,2.01821,2.01831,7000000.0
2009-12-17 01:22:00,2.01827,2.01858,2.01827,2.01858,7000000.0
2009-12-17 01:23:00,2.0181,2.01831,2.0181,2.0182,11000000.0
2009-12-17 01:24:00,2.018,2.01803,2.01746,2.01746,7000000.0
2009-12-17 01:25:00,2.01809,2.01815,2.01807,2.01814,9000000.0
2009-12-17 01:26:00,2.01821,2.01823,2.01812,2.01821,14000000.0
2009-12-17 01:27:00,2.01822,2.01822,2.01814,2.01814,15000000.0
2009-12-17 01:28:00,2.01802,2.01816,2.01796,2.01799,9000000.0
2009-12-17 01:29:00,2.01804,2.01808,2.01788,2.01808,10000000.0
2009-12-17 01:30:00,2.01801,2.01801,2.01785,2.01792,5000000.0
2009-12-17 01:31:00,2.01797,2.01802,2.01796,2.01802,10000000.0
2009-12-17 01:32:00,2.01794,2.01794,2.01767,2.01767,18000000.0
2009-12-17 01:33:00,2.01762,2.01794,2.01762,2.01794,20000000.0
2009-12-17 01:34:00,2.01769,2.0179,2.0176,2.01781,16000000.0
2009-12-17 01:35:00,2.01786,2.01786,2.0176,2.01773,8000000.0
2009-12-17 01:36:00,2.01769,2.01771,2.01766,2.01768,9000000.0
2009-12-17 01:37:00,2.0175,2.01758,2.01735,2.01743,7000000.0
2009-12-17 01:38:00,2.01724,2.01724,2.01688,2.01688,12000000.0
2009-12-17 01:39:00,2.01684,2.01692,2.01678,2.01692,12000000.0
2009-12-17 01:40:00,2.01704,2.01711,2.01704,2.01706,7000000.0
2009-12-17 01:41:00,2.01685,2.01703,2.01685,2.01687,11000000.0
2009-12-17 01:42:00,2.01712,2.01712,2.01706,2.01712,7000000.0
2009-12-17 01:43:00,2.01688,2.01717,2.01677,2.01677,8000000.0
2009-12-17 01:44:00,2.01717,2.01717,2.0171,2.01712,7000000.0
2009-12-17 01:45:00,2.01704,2.01721,2.01704,2.01721,7000000.0
2009-12-17 01:46:00,2.01737,2.01752,2.01737,2.01738,7000000.0
2009-12-17 01:47:00,2.01756,2.01756,2.01727,2.01727,14000000.0
2009-12-17 01:48:00,2.01706,2.01776,2.01706,2.01776,7000000.0
2009-12-17 01:49:00,2.01832,2.01834,2.01818,2.01818,5000000.0
2009-12-17 01:50:00,2.01815,2.01844,2.01815,2.01844,10000000.0
2009-12-17 01:51:00,2.01847,2.01855,2.01828,2.01828,16000000.0
2009-12-17 01:52:00,2.0182,2.01859,2.0182,2.01848,13000000.0
2009-12-17 01:53:00,2.01841,2.01841,2.01823,2.01823,7000000.0
2009-12-17 01:54:00,2.0181,2.0181,2.01785,2.01788,9000000.0
2009-12-17 01:55:00,2.01768,2.01829,2.01768,2.01829,12000000.0
2009-12-17 01:56:00,2.01841,2.01841,2.01796,2.01796,17000000.0
2009-12-17 01:57:00,2.01783,2.01803,2.01783,2.01803,13000000.0
2009-12-17 01:58:00,2.01799,2.01821,2.01799,2.01816,10000000.0
2009-12-17 01:59:00,2.01808,2.01815,2.01797,2.01808,5000000.0
2009-12-17 02:00:00,2.01763,2.01804,2.01763,2.01794,6000000.0
2009-12-17 02:01:00,2.018,2.01834,2.018,2.01822,8000000.0
2009-12-17 02:02:00,2.01818,2.01818,2.01769,2.0179,5000000.0
2009-12-17 02:03:00,2.01813,2.01854,2.01631,2.01854,6000000.0
2009-12-17 02:04:00,2.01877,2.01877,2.01846,2.01846,9000000.0
2009-12-17 02:05:00,2.01819,2.01833,2.01816,2.0183,10000000.0
2009-12-17 02:06:00,2.01816,2.01846,2.01816,2.01831,8000000.0
2009-12-17 02:07:00,2.0182,2.01853,2.0182,2.01853,8000000.0
2009-12-17 02:08:00,2.01862,2.0189,2.01862,2.01868,5000000.0
2009-12-17 02:09:00,2.01832,2.01873,2.01832,2.01873,7000000.0
2009-12-17 02:10:00,2.01892,2.01908,2.01891,2.01896,6000000.0
2009-12-17 02:11:00,2.01911,2.01911,2.01886,2.01891,8000000.0
2009-12-17 02:12:00,2.01901,2.01919,2.01888,2.01888,7000000.0
2009-12-17 02:13:00,2.01872,2.01872,2.0185,2.01854,7000000.0
2009-12-17 02:14:00,2.01858,2.01858,2.01831,2.01852,7000000.0
2009-12-17 02:15:00,2.01863,2.01886,2.0185,2.0185,8000000.0
2009-12-17 02:16:00,2.01774,2.01813,2.01766,2.01791,9000000.0
2009-12-17 02:17:00,2.01767,2.01775,2.01744,2.01747,6000000.0
2009-12-17 02:18:00,2.0173,2.01774,2.0173,2.01773,8000000.0
2009-12-17 02:19:00,2.01781,2.01781,2.01745,2.01774,11000000.0
2009-12-17 02:20:00,2.0177,2.01812,2.0177,2.01812,9000000.0
2009-12-17 02:21:00,2.01823,2.01823,2.0181,2.01821,7000000.0
2009-12-17 02:22:00,2.01819,2.01824,2.01814,2.01818,8000000.0
2009-12-17 02:23:00,2.01796,2.01827,2.01757,2.01827,6000000.0
2009-12-17 02:24:00,2.01823,2.01832,2.01815,2.01829,8000000.0
2009-12-17 02:25:00,2.01832,2.01832,2.01785,2.01785,11000000.0
2009-12-17 02:26:00,2.01785,2.01792,2.01785,2.0179,7000000.0
2009-12-17 02:27:00,2.0179,2.01801,2.01784,2.0179,6000000.0
2009-12-17 02:28:00,2.0182,2.0182,2.01805,2.01812,6000000.0
2009-12-17 02:29:00,2.0182,2.01821,2.01802,2.01814,7000000.0
2009-12-17 02:30:00,2.01796,2.01796,2.01776,2.01788,6000000.0
2009-12-17 02:31:00,2.01793,2.01794,2.01734,2.01794,8000000.0
2009-12-17 02:32:00,2.01786,2.018,2.01781,2.018,7000000.0
2009-12-17 02:33:00,2.01769,2.01785,2.01769,2.01781,8000000.0
2009-12-17 02:34:00,2.01772,2.0178,2.01768,2.01775,7000000.0
2009-12-17 02:35:00,2.01761,2.01763,2.01745,2.01745,11000000.0
2009-12-17 02:36:00,2.01745,2.01775,2.01745,2.01775,7000000.0
2009-12-17 02:37:00,2.01795,2.01795,2.01721,2.01742,7000000.0
2009-12-17 02:38:00,2.01775,2.01778,2.01755,2.01755,7000000.0
2009-12-17 02:39:00,2.01773,2.01783,2.01768,2.01768,8000000.0
2009-12-17 02:40:00,2.01771,2.01787,2.01764,2.01787,6000000.0
2009-12-17 02:41:00,2.0179,2.01798,2.01786,2.01791,5000000.0
2009-12-17 02:42:00,2.01804,2.01811,2.01803,2.01807,8000000.0
2009-12-17 02:43:00,2.01796,2.01796,2.01768,2.01768,9000000.0
2009-12-17 02:44:00,2.01767,2.01801,2.01767,2.01784,7000000.0
2009-12-17 02:45:00,2.0176,2.01765,2.01703,2.01703,5000000.0
2009-12-17 02:46:00,2.01671,2.01702,2.01671,2.01702,7000000.0
2009-12-17 02:47:00,2.01726,2.01726,2.0169,2.0169,6000000.0
2009-12-17 02:48:00,2.01677,2.01686,2.01666,2.01676,5000000.0
2009-12-17 02:49:00,2.01668,2.01698,2.01668,2.01698,11000000.0
2009-12-17 02:50:00,2.01695,2.01716,2.01695,2.01716,5000000.0
2009-12-17 02:51:00,2.01722,2.01744,2.01722,2.01738,8000000.0
2009-12-17 02:52:00,2.01723,2.01733,2.0172,2.01733,6000000.0
2009-12-17 02:53:00,2.01747,2.01767,2.01747,2.01767,8000000.0
2009-12-17 02:54:00,2.01759,2.01812,2.01759,2.01812,7000000.0
2009-12-17 02:55:00,2.018,2.01802,2.01782,2.01802,8000000.0
2009-12-17 02:56:00,2.01829,2.01829,2.01749,2.01753,10000000.0
2009-12-17 02:57:00,2.01773,2.0178,2.0174,2.0174,8000000.0
2009-12-17 02:58:00,2.01747,2.0175,2.01737,2.01747,7000000.0
2009-12-17 02:59:00,2.01749,2.0175,2.01735,2.01738,9000000.0
2009-12-17 03:00:00,2.01726,2.0177,2.01717,2.0177,7000000.0
2009-12-17 03:01:00,2.01788,2.01788,2.01773,2.01776,6000000.0
2009-12-17 03:02:00,2.01755,2.01808,2.01755,2.01808,6000000.0
2009-12-17 03:03:00,2.01867,2.0192,2.01867,2.0192,6000000.0
2009-12-17 03:04:00,2.01936,2.01973,2.01936,2.01963,7000000.0
2009-12-17 03:05:00,2.01958,2.01959,2.01932,2.0195,8000000.0
2009-12-17 03:06:00,2.02003,2.0201,2.01989,2.01989,5000000.0
2009-12-17 03:07:00,2.01949,2.01949,2.01918,2.01924,8000000.0
2009-12-17 03:08:00,2.01913,2.01936,2.01913,2.01921,7000000.0
2009-12-17 03:09:00,2.01939,2.01947,2.01939,2.01946,8000000.0
2009-12-17 03:10:00,2.01942,2.01959,2.01942,2.01959,6000000.0
2009-12-17 03:11:00,2.01951,2.0196,2.0194,2.01949,10000000.0
2009-12-17 03:12:00,2.01922,2.01979,2.01921,2.01979,7000000.0
2009-12-17 03:13:00,2.01966,2.01971,2.01963,2.01963,5000000.0
2009-12-17 03:14:00,2.01974,2.02005,2.01974,2.02005,5000000.0
2009-12-17 03:15:00,2.02019,2.02032,2.02019,2.02022,5000000.0
2009-12-17 03:16:00,2.01998,2.02018,2.01998,2.02012,6000000.0
2009-12-17 03:17:00,2.02005,2.02005,2.01927,2.01974,11000000.0
2009-12-17 03:18:00,2.01973,2.01985,2.01958,2.0196,10000000.0
2009-12-17 03:19:00,2.01961,2.01961,2.01927,2.01927,7000000.0
2009-12-17 03:20:00,2.01966,2.01993,2.01966,2.01992,10000000.0
2009-12-17 03:21:00,2.01953,2.01953,2.01904,2.01912,7000000.0
2009-12-17 03:22:00,2.01906,2.01914,2.01891,2.01914,5000000.0
2009-12-17 03:23:00,2.01908,2.01917,2.01865,2.01874,10000000.0
2009-12-17 03:24:00,2.01926,2.01932,2.01901,2.01918,11000000.0
2009-12-17 03:25:00,2.01939,2.0195,2.01939,2.01949,8000000.0
2009-12-17 03:26:00,2.01922,2.01922,2.01845,2.01845,7000000.0
2009-12-17 03:27:00,2.01854,2.01854,2.0184,2.01852,5000000.0
2009-12-17 03:28:00,2.01845,2.01863,2.01836,2.01848,8000000.0
2009-12-17 03:29:00,2.01832,2.01868,2.0183,2.01868,11000000.0
2009-12-17 03:30:00,2.01851,2.01851,2.0179,2.0179,8000000.0
2009-12-17 03:31:00,2.0181,2.01853,2.0181,2.01853,9000000.0
2009-12-17 03:32:00,2.01857,2.01875,2.01853,2.01853,9000000.0
2009-12-17 03:33:00,2.0186,2.01888,2.01857,2.01888,7000000.0
2009-12-17 03:34:00,2.01883,2.01926,2.01883,2.01926,6000000.0
2009-12-17 03:35:00,2.01951,2.0196,2.01877,2.01877,10000000.0
2009-12-17 03:36:00,2.01832,2.01887,2.01829,2.01887,8000000.0
2009-12-17 03:37:00,2.01957,2.02005,2.01957,2.02005,9000000.0
2009-12-17 03:38:00,2.02005,2.02006,2.0199,2.0199,7000000.0
2009-12-17 03:39:00,2.01961,2.01969,2.01955,2.01955,8000000.0
2009-12-17 03:40:00,2.01962,2.01964,2.01954,2.01961,11000000.0
2009-12-17 03:41:00,2.01963,2.0198,2.01962,2.0198,5000000.0
2009-12-17 03:42:00,2.01973,2.01985,2.01973,2.01976,5000000.0
2009-12-17 03:43:00,2.01964,2.0199,2.01961,2.0199,7000000.0
2009-12-17 03:44:00,2.01957,2.01957,2.01899,2.01914,8000000.0
2009-12-17 03:45:00,2.01875,2.01875,2.01832,2.01832,8000000.0
2009-12-17 03:46:00,2.01817,2.01824,2.01783,2.01785,8000000.0
2009-12-17 03:47:00,2.01714,2.01714,2.01652,2.01652,7000000.0
2009-12-17 03:48:00,2.01673,2.01676,2.01664,2.01669,11000000.0
2009-12-17 03:49:00,2.01675,2.01723,2.01632,2.01723,8000000.0
2009-12-17 03:50:00,2.0165,2.01651,2.01624,2.01624,7000000.0
2009-12-17 03:51:00,2.0161,2.01693,2.0161,2.01693,6000000.0
2009-12-17 03:52:00,2.01702,2.01702,2.01632,2.01639,8000000.0
2009-12-17 03:53:00,2.01628,2.01628,2.01599,2.01599,10000000.0
2009-12-17 03:54:00,2.01598,2.01598,2.01554,2.01596,11000000.0
2009-12-17 03:55:00,2.01609,2.01623,2.01594,2.01594,7000000.0
2009-12-17 03:56:00,2.01584,2.01584,2.01551,2.01571,6000000.0
2009-12-17 03:57:00,2.01563,2.01576,2.01542,2.01542,8000000.0
2009-12-17 03:58:00,2.01548,2.01574,2.01548,2.01556,8000000.0
2009-12-17 03:59:00,2.01502,2.01541,2.01502,2.01533,7000000.0
2009-12-17 04:00:00,2.01508,2.01508,2.01476,2.01502,9000000.0
2009-12-17 04:01:00,2.0153,2.01544,2.01521,2.01536,7000000.0
2009-12-17 04:02:00,2.0152,2.01524,2.01493,2.01507,8000000.0
2009-12-17 04:03:00,2.01544,2.01569,2.01542,2.01562,6000000.0
2009-12-17 04:04:00,2.01514,2.01514,2.01454,2.01454,5000000.0
2009-12-17 04:05:00,2.01474,2.01552,2.0132,2.0132,9000000.0
2009-12-17 04:06:00,2.01516,2.01562,2.01516,2.01562,8000000.0
2009-12-17 04:07:00,2.0159,2.01624,2.01581,2.01584,11000000.0
2009-12-17 04:08:00,2.01536,2.01536,2.01507,2.01507,5000000.0
2009-12-17 04:09:00,2.01451,2.01465,2.01447,2.01465,8000000.0
2009-12-17 04:10:00,2.01408,2.01408,2.01349,2.01364,10000000.0
2009-12-17 04:11:00,2.0133,2.01353,2.01278,2.01278,7000000.0
2009-12-17 04:12:00,2.01285,2.01285,2.01217,2.01283,8000000.0
2009-12-17 04:13:00,2.01238,2.01238,2.01197,2.0121,8000000.0
2009-12-17 04:14:00,2.01297,2.0133,2.01278,2.0133,7000000.0
2009-12-17 04:15:00,2.0137,2.0137,2.01338,2.01338,7000000.0
2009-12-17 04:16:00,2.01366,2.01366,2.01315,2.01326,6000000.0
2009-12-17 04:17:00,2.01318,2.01347,2.01315,2.01347,5000000.0
2009-12-17 04:18:00,2.01345,2.01345,2.01326,2.01326,6000000.0
2009-12-17 04:19:00,2.01311,2.01314,2.01297,2.01313,7000000.0
2009-12-17 04:20:00,2.01321,2.01335,2.01302,2.01334,10000000.0
2009-12-17 04:21:00,2.01312,2.01353,2.01312,2.01353,7000000.0
2009-12-17 04:22:00,2.01383,2.01383,2.01354,2.01358,8000000.0
2009-12-17 04:23:00,2.01373,2.01393,2.01368,2.01393,7000000.0
2009-12-17 04:24:00,2.014,2.01416,2.01386,2.01416,6000000.0
2009-12-17 04:25:00,2.01398,2.01454,2.01398,2.01426,11000000.0
2009-12-17 04:26:00,2.01437,2.01447,2.01406,2.01406,7000000.0
2009-12-17 04:27:00,2.01389,2.01405,2.01378,2.01405,8000000.0
2009-12-17 04:28:00,2.01408,2.01424,2.01408,2.01408,8000000.0
2009-12-17 04:29:00,2.01389,2.01409,2.01389,2.01409,8000000.0
2009-12-17 04:30:00,2.01397,2.01439,2.01397,2.01439,9000000.0
2009-12-17 04:31:00,2.01446,2.01452,2.0143,2.01452,10000000.0
2009-12-17 04:32:00,2.01409,2.01411,2.01386,2.01395,8000000.0
2009-12-17 04:33:00,2.01394,2.01394,2.01376,2.01376,8000000.0
2009-12-17 04:34:00,2.01444,2.01456,2.01444,2.01445,7000000.0
2009-12-17 04:35:00,2.01428,2.01434,2.0142,2.01433,7000000.0
2009-12-17 04:36:00,2.01463,2.01463,2.01432,2.01432,8000000.0
2009-12-17 04:37:00,2.01422,2.01446,2.01421,2.01446,5000000.0
2009-12-17 04:38:00,2.01496,2.01521,2.01496,2.01521,9000000.0
2009-12-17 04:39:00,2.01512,2.01512,2.01418,2.01449,9000000.0
2009-12-17 04:40:00,2.01434,2.0145,2.01424,2.01424,7000000.0
2009-12-17 04:41:00,2.01428,2.01469,2.01428,2.01469,8000000.0
2009-12-17 04:42:00,2.01468,2.01481,2.01435,2.01435,11000000.0
2009-12-17 04:43:00,2.01514,2.01532,2.01471,2.01526,11000000.0
2009-12-17 04:44:00,2.01512,2.01516,2.01505,2.01505,5000000.0
2009-12-17 04:45:00,2.01508,2.01523,2.01508,2.01523,6000000.0
2009-12-17 04:46:00,2.01529,2.01549,2.0152,2.0152,7000000.0
2009-12-17 04:47:00,2.01499,2.01499,2.01383,2.01383,6000000.0
2009-12-17 04:48:00,2.01365,2.01368,2.01321,2.01321,7000000.0
2009-12-17 04:49:00,2.01364,2.01364,2.01301,2.01314,11000000.0
2009-12-17 04:50:00,2.01288,2.01288,2.01259,2.01261,9000000.0
2009-12-17 04:51:00,2.01295,2.01411,2.01295,2.01392,7000000.0
2009-12-17 04:52:00,2.01397,2.01435,2.01397,2.01406,5000000.0
2009-12-17 04:53:00,2.01352,2.01372,2.01346,2.01346,6000000.0
2009-12-17 04:54:00,2.01414,2.01468,2.01414,2.01468,8000000.0
2009-12-17 04:55:00,2.01565,2.01805,2.01565,2.01795,8000000.0
2009-12-17 04:56:00,2.01767,2.01769,2.01746,2.01769,6000000.0
2009-12-17 04:57:00,2.01696,2.0172,2.01696,2.01715,8000000.0
2009-12-17 04:58:00,2.01745,2.01745,2.01721,2.01721,8000000.0
2009-12-17 04:59:00,2.01734,2.01749,2.01734,2.01743,8000000.0
2009-12-17 05:00:00,2.01739,2.01837,2.01739,2.01836,7000000.0
2009-12-17 05:01:00,2.01837,2.01837,2.01802,2.01806,6000000.0
2009-12-17 05:02:00,2.01936,2.02119,2.01936,2.02106,7000000.0
2009-12-17 05:03:00,2.02073,2.02075,2.02026,2.02026,7000000.0
2009-12-17 05:04:00,2.01982,2.02022,2.01977,2.02022,5000000.0
2009-12-17 05:05:00,2.01992,2.0202,2.01986,2.0202,5000000.0
2009-12-17 05:06:00,2.02063,2.02063,2.01989,2.01994,8000000.0
2009-12-17 05:07:00,2.01992,2.02061,2.01992,2.01993,8000000.0
2009-12-17 05:08:00,2.01899,2.01917,2.01892,2.01915,6000000.0
2009-12-17 05:09:00,2.02005,2.02009,2.01919,2.01919,7000000.0
2009-12-17 05:10:00,2.01929,2.01929,2.01895,2.01895,5000000.0
2009-12-17 05:11:00,2.01937,2.01967,2.01921,2.01921,8000000.0
2009-12-17 05:12:00,2.01867,2.01886,2.01815,2.01815,11000000.0
2009-12-17 05:13:00,2.01817,2.01817,2.01778,2.01805,8000000.0
2009-12-17 05:14:00,2.01848,2.01848,2.01787,2.01787,7000000.0
2009-12-17 05:15:00,2.01764,2.01787,2.01754,2.01754,7000000.0
2009-12-17 05:16:00,2.01781,2.01851,2.01765,2.01851,7000000.0
2009-12-17 05:17:00,2.01868,2.01868,2.01791,2.01797,7000000.0
2009-12-17 05:18:00,2.01799,2.01875,2.01799,2.01875,8000000.0
2009-12-17 05:19:00,2.01885,2.01885,2.01806,2.01806,5000000.0
2009-12-17 05:20:00,2.01832,2.01832,2.01794,2.01798,9000000.0
2009-12-17 05:21:00,2.01756,2.01762,2.0175,2.01753,8000000.0
2009-12-17 05:22:00,2.0171,2.01754,2.0171,2.01736,7000000.0
2009-12-17 05:23:00,2.01727,2.01727,2.01687,2.01687,10000000.0
2009-12-17 05:24:00,2.01685,2.01685,2.01645,2.01645,8000000.0
2009-12-17 05:25:00,2.01637,2.01677,2.01637,2.01675,7000000.0
2009-12-17 05:26:00,2.01682,2.01768,2.01677,2.01768,7000000.0
2009-12-17 05:27:00,2.01745,2.01748,2.01716,2.01726,8000000.0
2009-12-17 05:28:00,2.01813,2.01822,2.01692,2.01692,9000000.0
2009-12-17 05:29:00,2.01647,2.01703,2.01647,2.01684,6000000.0
2009-12-17 05:30:00,2.01722,2.01745,2.01674,2.01674,10000000.0
2009-12-17 05:31:00,2.0169,2.0169,2.01664,2.01664,5000000.0
2009-12-17 05:32:00,2.0167,2.01694,2.01663,2.01663,8000000.0
2009-12-17 05:33:00,2.0163,2.01651,2.01629,2.01651,5000000.0
2009-12-17 05:34:00,2.01665,2.01665,2.01616,2.01618,8000000.0
2009-12-17 05:35:00,2.01624,2.01624,2.0153,2.0153,7000000.0
2009-12-17 05:36:00,2.01566,2.01624,2.01566,2.01624,5000000.0
2009-12-17 05:37:00,2.01635,2.01635,2.01595,2.01595,7000000.0
2009-12-17 05:38:00,2.01572,2.01608,2.01572,2.01608,9000000.0
2009-12-17 05:39:00,2.01635,2.01648,2.01623,2.01641,7000000.0
2009-12-17 05:40:00,2.01684,2.01686,2.01675,2.01677,7000000.0
2009-12-17 05:41:00,2.0171,2.01719,2.01693,2.01719,8000000.0
2009-12-17 05:42:00,2.01737,2.01765,2.01725,2.01765,7000000.0
2009-12-17 05:43:00,2.01674,2.01695,2.01665,2.01695,6000000.0
2009-12-17 05:44:00,2.01685,2.01714,2.01524,2.01701,8000000.0
2009-12-17 05:45:00,2.01728,2.01728,2.01652,2.01659,11000000.0
2009-12-17 05:46:00,2.01649,2.01663,2.01649,2.01659,7000000.0
2009-12-17 05:47:00,2.01648,2.01679,2.01645,2.01673,8000000.0
2009-12-17 05:48:00,2.01698,2.01698,2.01635,2.01639,6000000.0
2009-12-17 05:49:00,2.01628,2.01633,2.01585,2.01585,8000000.0
2009-12-17 05:50:00,2.01619,2.01651,2.01619,2.01626,9000000.0
2009-12-17 05:51:00,2.01602,2.01628,2.01596,2.01628,8000000.0
2009-12-17 05:52:00,2.0162,2.01622,2.0161,2.01619,8000000.0
2009-12-17 05:53:00,2.01635,2.01641,2.0161,2.0161,7000000.0
2009-12-17 05:54:00,2.01593,2.01593,2.01573,2.01573,5000000.0
2009-12-17 05:55:00,2.01552,2.01554,2.01547,2.01554,5000000.0
2009-12-17 05:56:00,2.01547,2.0155,2.01532,2.01532,11000000.0
2009-12-17 05:57:00,2.01571,2.01608,2.01571,2.01591,8000000.0
2009-12-17 05:58:00,2.01594,2.01604,2.01575,2.01604,9000000.0
2009-12-17 05:59:00,2.01601,2.01601,2.01574,2.01595,5000000.0
2009-12-17 06:00:00,2.01542,2.01582,2.01542,2.01582,8000000.0
2009-12-17 06:01:00,2.01554,2.01564,2.0151,2.0151,7000000.0
2009-12-17 06:02:00,2.01561,2.01598,2.01561,2.01598,7000000.0
2009-12-17 06:03:00,2.0157,2.016,2.01554,2.01598,8000000.0
2009-12-17 06:04:00,2.01623,2.01634,2.01617,2.0162,7000000.0
2009-12-17 06:05:00,2.01616,2.01623,2.01609,2.01618,7000000.0
2009-12-17 06:06:00,2.01629,2.0168,2.01629,2.0168,5000000.0
2009-12-17 06:07:00,2.01731,2.01737,2.01719,2.0173,7000000.0
2009-12-17 06:08:00,2.01727,2.01859,2.01727,2.01859,7000000.0
2009-12-17 06:09:00,2.01885,2.01931,2.01885,2.01931,8000000.0
2009-12-17 06:10:00,2.01934,2.01934,2.01885,2.01894,8000000.0
2009-12-17 06:11:00,2.01895,2.01914,2.01895,2.01897,5000000.0
2009-12-17 06:12:00,2.01868,2.01994,2.01868,2.01953,8000000.0
2009-12-17 06:13:00,2.0188,2.0188,2.01797,2.01797,5000000.0
2009-12-17 06:14:00,2.01792,2.01841,2.01792,2.0184,10000000.0
2009-12-17 06:15:00,2.01833,2.01833,2.01754,2.01754,8000000.0
2009-12-17 06:16:00,2.01769,2.01792,2.01766,2.01787,8000000.0
2009-12-17 06:17:00,2.01824,2.01858,2.01824,2.01838,7000000.0
2009-12-17 06:18:00,2.01866,2.0187,2.01842,2.01865,9000000.0
2009-12-17 06:19:00,2.01844,2.01844,2.01823,2.0183,7000000.0
2009-12-17 06:20:00,2.01841,2.01903,2.01841,2.01903,5000000.0
2009-12-17 06:21:00,2.0192,2.01921,2.01875,2.01875,8000000.0
2009-12-17 06:22:00,2.01881,2.0189,2.01871,2.0188,8000000.0
2009-12-17 06:23:00,2.01846,2.0185,2.01805,2.01805,8000000.0
2009-12-17 06:24:00,2.01769,2.01769,2.01677,2.01711,11000000.0
2009-12-17 06:25:00,2.01688,2.01707,2.01681,2.01705,8000000.0
2009-12-17 06:26:00,2.01687,2.01719,2.01681,2.01697,11000000.0
2009-12-17 06:27:00,2.01713,2.0174,2.01713,2.01739,7000000.0
2009-12-17 06:28:00,2.01731,2.01796,2.01731,2.01796,6000000.0
2009-12-17 06:29:00,2.01832,2.01946,2.01832,2.01946,8000000.0
2009-12-17 06:30:00,2.01974,2.01974,2.01936,2.01936,8000000.0
2009-12-17 06:31:00,2.0189,2.0189,2.01845,2.01868,7000000.0
2009-12-17 06:32:00,2.01899,2.01917,2.01887,2.01912,7000000.0
2009-12-17 06:33:00,2.01913,2.01916,2.01905,2.01905,7000000.0
2009-12-17 06:34:00,2.01908,2.01908,2.01893,2.01901,7000000.0
2009-12-17 06:35:00,2.01919,2.0196,2.01919,2.01954,8000000.0
2009-12-17 06:36:00,2.01946,2.02052,2.01946,2.02052,7000000.0
2009-12-17 06:37:00,2.02076,2.02085,2.02062,2.02085,10000000.0
2009-12-17 06:38:00,2.02089,2.02106,2.02089,2.02106,5000000.0
2009-12-17 06:39:00,2.02097,2.02097,2.02082,2.02095,5000000.0
2009-12-17 06:40:00,2.02135,2.02162,2.02135,2.02162,6000000.0
2009-12-17 06:41:00,2.02191,2.02191,2.02109,2.02109,7000000.0
2009-12-17 06:42:00,2.02046,2.02046,2.02021,2.02037,5000000.0
2009-12-17 06:43:00,2.01989,2.02012,2.0196,2.02006,7000000.0
2009-12-17 06:44:00,2.02052,2.02052,2.01963,2.01982,8000000.0
2009-12-17 06:45:00,2.02015,2.02048,2.02011,2.0202,8000000.0
2009-12-17 06:46:00,2.02017,2.02027,2.01999,2.01999,5000000.0
2009-12-17 06:47:00,2.0193,2.0193,2.0181,2.0181,8000000.0
2009-12-17 06:48:00,2.01838,2.02009,2.01838,2.01984,5000000.0
2009-12-17 06:49:00,2.01945,2.01955,2.01932,2.01932,8000000.0
2009-12-17 06:50:00,2.01905,2.01919,2.01891,2.01904,10000000.0
2009-12-17 06:51:00,2.01925,2.01984,2.01925,2.01978,10000000.0
2009-12-17 06:52:00,2.01915,2.01923,2.01901,2.01922,8000000.0
2009-12-17 06:53:00,2.01876,2.01933,2.01865,2.01909,8000000.0
2009-12-17 06:54:00,2.01871,2.01871,2.01806,2.0182,8000000.0
2009-12-17 06:55:00,2.01834,2.01908,2.01834,2.01871,8000000.0
2009-12-17 06:56:00,2.01872,2.01898,2.01856,2.01898,8000000.0
2009-12-17 06:57:00,2.01935,2.01939,2.01897,2.01897,7000000.0
2009-12-17 06:58:00,2.01945,2.01953,2.01936,2.0195,7000000.0
2009-12-17 06:59:00,2.01954,2.01954,2.01935,2.01953,6000000.0
2009-12-17 07:00:00,2.01938,2.02017,2.01938,2.02017,7000000.0
2009-12-17 07:01:00,2.02006,2.02006,2.01964,2.0197,5000000.0
2009-12-17 07:02:00,2.01999,2.01999,2.01941,2.01941,6000000.0
2009-12-17 07:03:00,2.01945,2.01989,2.01945,2.01989,5000000.0
2009-12-17 07:04:00,2.01997,2.02017,2.01997,2.02012,8000000.0
2009-12-17 07:05:00,2.02026,2.02044,2.02026,2.02034,6000000.0
2009-12-17 07:06:00,2.01957,2.0198,2.01957,2.01978,5000000.0
2009-12-17 07:07:00,2.01997,2.02008,2.01985,2.02008,5000000.0
2009-12-17 07:08:00,2.02025,2.02049,2.02007,2.02049,5000000.0
2009-12-17 07:09:00,2.02095,2.02095,2.0206,2.02066,8000000.0
2009-12-17 07:10:00,2.02077,2.02077,2.02057,2.02075,7000000.0
2009-12-17 07:11:00,2.02078,2.02078,2.02028,2.02057,10000000.0
2009-12-17 07:12:00,2.02077,2.021,2.02071,2.021,5000000.0
2009-12-17 07:13:00,2.0213,2.02136,2.02119,2.02119,8000000.0
2009-12-17 07:14:00,2.02119,2.02128,2.02108,2.02108,7000000.0
2009-12-17 07:15:00,2.02125,2.02132,2.02118,2.02121,5000000.0
2009-12-17 07:16:00,2.02095,2.02119,2.02095,2.02119,8000000.0
2009-12-17 07:17:00,2.02095,2.02104,2.02088,2.02088,5000000.0
2009-12-17 07:18:00,2.02087,2.021,2.02077,2.021,8000000.0
2009-12-17 07:19:00,2.02103,2.02109,2.02084,2.02084,8000000.0
2009-12-17 07:20:00,2.02054,2.02076,2.02054,2.02076,6000000.0
2009-12-17 07:21:00,2.02076,2.0211,2.02076,2.0211,5000000.0
2009-12-17 07:22:00,2.02105,2.02126,2.02091,2.02126,11000000.0
2009-12-17 07:23:00,2.02158,2.0216,2.02143,2.02143,7000000.0
2009-12-17 07:24:00,2.02152,2.02152,2.02098,2.02098,9000000.0
2009-12-17 07:25:00,2.02119,2.02129,2.02115,2.0212,8000000.0
2009-12-17 07:26:00,2.02143,2.022,2.02143,2.022,7000000.0
2009-12-17 07:27:00,2.02239,2.02263,2.02192,2.02192,7000000.0
2009-12-17 07:28:00,2.0217,2.0217,2.02141,2.02146,7000000.0
2009-12-17 07:29:00,2.02145,2.02179,2.02121,2.02173,8000000.0
2009-12-17 07:30:00,2.02182,2.02182,2.02158,2.02168,8000000.0
2009-12-17 07:31:00,2.02134,2.02154,2.02134,2.02147,7000000.0
2009-12-17 07:32:00,2.02193,2.02223,2.02179,2.02223,5000000.0
2009-12-17 07:33:00,2.02251,2.02253,2.02215,2.02215,8000000.0
2009-12-17 07:34:00,2.0222,2.02277,2.0222,2.02259,11000000.0
2009-12-17 07:35:00,2.0227,2.0227,2.02227,2.02227,8000000.0
2009-12-17 07:36:00,2.02229,2.02249,2.02229,2.02249,7000000.0
2009-12-17 07:37:00,2.02217,2.02246,2.02217,2.02226,7000000.0
2009-12-17 07:38:00,2.02197,2.02199,2.02192,2.02193,5000000.0
2009-12-17 07:39:00,2.02184,2.02202,2.02176,2.02202,7000000.0
2009-12-17 07:40:00,2.02195,2.02195,2.02156,2.02157,8000000.0
2009-12-17 07:41:00,2.02164,2.0217,2.02156,2.02156,9000000.0
2009-12-17 07:42:00,2.02177,2.02186,2.02163,2.02175,11000000.0
2009-12-17 07:43:00,2.02217,2.02217,2.0219,2.0219,7000000.0
2009-12-17 07:44:00,2.02207,2.02226,2.02207,2.02215,7000000.0
2009-12-17 07:45:00,2.02229,2.02229,2.02216,2.02226,6000000.0
2009-12-17 07:46:00,2.02262,2.02266,2.02225,2.02225,10000000.0
2009-12-17 07:47:00,2.02204,2.02204,2.02177,2.02187,7000000.0
2009-12-17 07:48:00,2.02208,2.02212,2.02196,2.02198,8000000.0
2009-12-17 07:49:00,2.0222,2.0222,2.02162,2.02162,8000000.0
2009-12-17 07:50:00,2.02169,2.02188,2.02169,2.02188,7000000.0
2009-12-17 07:51:00,2.02202,2.02231,2.02198,2.02231,8000000.0
2009-12-17 07:52:00,2.02274,2.02291,2.02274,2.02283,10000000.0
2009-12-17 07:53:00,2.02295,2.0231,2.02292,2.02304,5000000.0
2009-12-17 07:54:00,2.02329,2.02329,2.02305,2.02321,6000000.0
2009-12-17 07:55:00,2.02309,2.02309,2.02272,2.02272,5000000.0
2009-12-17 07:56:00,2.0228,2.0228,2.02262,2.02271,6000000.0
2009-12-17 07:57:00,2.02304,2.0231,2.02287,2.02298,7000000.0
2009-12-17 07:58:00,2.02289,2.02292,2.02224,2.02224,7000000.0
2009-12-17 07:59:00,2.02198,2.0222,2.02181,2.02207,7000000.0
2009-12-17 08:00:00,2.02201,2.02208,2.0219,2.02202,8000000.0
2009-12-17 08:01:00,2.02198,2.02198,2.02162,2.02185,10000000.0
2009-12-17 08:02:00,2.02174,2.02178,2.02171,2.02178,9000000.0
2009-12-17 08:03:00,2.02181,2.02221,2.02181,2.02221,8000000.0
2009-12-17 08:04:00,2.0223,2.02272,2.0223,2.02257,8000000.0
2009-12-17 08:05:00,2.02241,2.02241,2.02202,2.02218,8000000.0
2009-12-17 08:06:00,2.0223,2.02276,2.0223,2.02276,7000000.0
2009-12-17 08:07:00,2.02305,2.02319,2.02299,2.02312,7000000.0
2009-12-17 08:08:00,2.02312,2.02323,2.023,2.02305,7000000.0
2009-12-17 08:09:00,2.02308,2.02335,2.02308,2.02335,7000000.0
2009-12-17 08:10:00,2.02365,2.02387,2.02365,2.02387,7000000.0
2009-12-17 08:11:00,2.02399,2.02458,2.02398,2.02453,8000000.0
2009-12-17 08:12:00,2.02441,2.02444,2.02414,2.02431,11000000.0
2009-12-17 08:13:00,2.02415,2.02415,2.02389,2.02399,7000000.0
2009-12-17 08:14:00,2.024,2.02421,2.024,2.02409,9000000.0
2009-12-17 08:15:00,2.02391,2.02399,2.02391,2.02392,8000000.0
2009-12-17 08:16:00,2.0238,2.02399,2.0238,2.02387,5000000.0
2009-12-17 08:17:00,2.02389,2.02392,2.02381,2.02383,7000000.0
2009-12-17 08:18:00,2.02394,2.02394,2.02356,2.02356,9000000.0
2009-12-17 08:19:00,2.02364,2.02401,2.0231,2.02394,7000000.0
2009-12-17 08:20:00,2.02367,2.02384,2.02367,2.02372,8000000.0
2009-12-17 08:21:00,2.02365,2.02426,2.02365,2.0242,8000000.0
2009-12-17 08:22:00,2.02426,2.02436,2.02424,2.02424,8000000.0
2009-12-17 08:23:00,2.02446,2.02446,2.02416,2.02417,7000000.0
2009-12-17 08:24:00,2.02427,2.02427,2.02412,2.02424,7000000.0
2009-12-17 08:25:00,2.0243,2.02493,2.0243,2.02493,5000000.0
2009-12-17 08:26:00,2.0249,2.0249,2.02408,2.02408,7000000.0
2009-12-17 08:27:00,2.02462,2.02462,2.02456,2.02459,5000000.0
2009-12-17 08:28:00,2.02465,2.02465,2.02422,2.02429,7000000.0
2009-12-17 08:29:00,2.02416,2.02433,2.02404,2.02404,10000000.0
2009-12-17 08:30:00,2.02412,2.02415,2.02383,2.02415,7000000.0
2009-12-17 08:31:00,2.02402,2.02408,2.02364,2.02364,10000000.0
2009-12-17 08:32:00,2.02344,2.02362,2.02338,2.02338,8000000.0
2009-12-17 08:33:00,2.02335,2.02336,2.02331,2.02331,7000000.0
2009-12-17 08:34:00,2.02339,2.02358,2.02335,2.02358,6000000.0
2009-12-17 08:35:00,2.02369,2.02369,2.02352,2.02364,6000000.0
2009-12-17 08:36:00,2.02381,2.02405,2.02357,2.02357,8000000.0
2009-12-17 08:37:00,2.02301,2.02301,2.02286,2.02294,6000000.0
2009-12-17 08:38:00,2.02262,2.02319,2.02256,2.02319,10000000.0
2009-12-17 08:39:00,2.02318,2.02318,2.02296,2.02296,11000000.0
2009-12-17 08:40:00,2.02291,2.02322,2.02289,2.02296,8000000.0
2009-12-17 08:41:00,2.02296,2.02312,2.02293,2.02301,11000000.0
2009-12-17 08:42:00,2.02307,2.02318,2.02298,2.02314,10000000.0
2009-12-17 08:43:00,2.02295,2.02295,2.02263,2.02263,8000000.0
2009-12-17 08:44:00,2.02243,2.02287,2.02243,2.02284,5000000.0
2009-12-17 08:45:00,2.02287,2.02307,2.02287,2.02307,8000000.0
2009-12-17 08:46:00,2.02329,2.02343,2.02197,2.02292,6000000.0
2009-12-17 08:47:00,2.02318,2.02318,2.02298,2.02304,7000000.0
2009-12-17 08:48:00,2.02295,2.02295,2.02237,2.02261,10000000.0
2009-12-17 08:49:00,2.02263,2.02263,2.02205,2.02205,6000000.0
2009-12-17 08:50:00,2.02209,2.02216,2.02197,2.02197,7000000.0
2009-12-17 08:51:00,2.02174,2.02182,2.0217,2.0217,8000000.0
2009-12-17 08:52:00,2.02157,2.02221,2.02157,2.02221,9000000.0
2009-12-17 08:53:00,2.02209,2.02252,2.02198,2.02243,8000000.0
2009-12-17 08:54:00,2.02281,2.02296,2.02277,2.0229,8000000.0
2009-12-17 08:55:00,2.02291,2.02315,2.02272,2.02315,8000000.0
2009-12-17 08:56:00,2.02276,2.02296,2.02261,2.02261,7000000.0
2009-12-17 08:57:00,2.02237,2.02249,2.02231,2.02233,8000000.0
2009-12-17 08:58:00,2.02236,2.02271,2.02236,2.02263,7000000.0
2009-12-17 08:59:00,2.0229,2.0229,2.02274,2.02274,6000000.0
2009-12-17 09:00:00,2.02261,2.02263,2.02253,2.02258,8000000.0
2009-12-17 09:01:00,2.02235,2.0227,2.02235,2.0226,9000000.0
2009-12-17 09:02:00,2.02266,2.02312,2.02266,2.02312,5000000.0
2009-12-17 09:03:00,2.02318,2.02363,2.02318,2.02351,7000000.0
2009-12-17 09:04:00,2.02368,2.02374,2.02341,2.02341,7000000.0
2009-12-17 09:05:00,2.02308,2.02329,2.02306,2.02329,7000000.0
2009-12-17 09:06:00,2.02349,2.02349,2.0233,2.02333,11000000.0
2009-12-17 09:07:00,2.02366,2.02377,2.02344,2.02344,8000000.0
2009-12-17 09:08:00,2.02371,2.02436,2.02371,2.02436,5000000.0
2009-12-17 09:09:00,2.02465,2.02476,2.0246,2.02473,10000000.0
2009-12-17 09:10:00,2.02498,2.02519,2.02491,2.02492,7000000.0
2009-12-17 09:11:00,2.02515,2.02543,2.02515,2.02538,9000000.0
2009-12-17 09:12:00,2.02531,2.02577,2.02531,2.02577,8000000.0
2009-12-17 09:13:00,2.02553,2.02561,2.02527,2.0256,9000000.0
2009-12-17 09:14:00,2.02567,2.02586,2.02567,2.02569,5000000.0
2009-12-17 09:15:00,2.02582,2.02589,2.02567,2.02589,7000000.0
2009-12-17 09:16:00,2.02639,2.02639,2.02586,2.02586,8000000.0
2009-12-17 09:17:00,2.02583,2.02583,2.02554,2.02577,11000000.0
2009-12-17 09:18:00,2.02566,2.02566,2.02495,2.02509,8000000.0
2009-12-17 09:19:00,2.02518,2.02528,2.02497,2.02497,7000000.0
2009-12-17 09:20:00,2.02498,2.02525,2.02498,2.02512,7000000.0
2009-12-17 09:21:00,2.02521,2.02521,2.02488,2.02505,8000000.0
2009-12-17 09:22:00,2.02519,2.02544,2.02519,2.02544,8000000.0
2009-12-17 09:23:00,2.02511,2.02511,2.02496,2.0251,7000000.0
2009-12-17 09:24:00,2.0249,2.0249,2.02467,2.02479,8000000.0
2009-12-17 09:25:00,2.02499,2.02513,2.02499,2.02504,7000000.0
2009-12-17 09:26:00,2.02506,2.02526,2.02506,2.02526,11000000.0
2009-12-17 09:27:00,2.02495,2.02501,2.02471,2.025,11000000.0
2009-12-17 09:28:00,2.02494,2.02497,2.02485,2.02496,9000000.0
2009-12-17 09:29:00,2.02494,2.02503,2.02479,2.02497,8000000.0
2009-12-17 09:30:00,2.02495,2.02499,2.02488,2.02488,7000000.0
2009-12-17 09:31:00,2.02477,2.02477,2.02404,2.02404,7000000.0
2009-12-17 09:32:00,2.02418,2.02439,2.02401,2.02401,7000000.0
2009-12-17 09:33:00,2.02379,2.02408,2.02371,2.02408,8000000.0
2009-12-17 09:34:00,2.02418,2.02433,2.02418,2.0242,7000000.0
2009-12-17 09:35:00,2.02486,2.02535,2.02486,2.02516,10000000.0
2009-12-17 09:36:00,2.02505,2.0258,2.02505,2.0258,8000000.0
2009-12-17 09:37:00,2.02574,2.02574,2.02521,2.02529,11000000.0
2009-12-17 09:38:00,2.02514,2.02516,2.02332,2.02486,11000000.0
2009-12-17 09:39:00,2.02485,2.02496,2.02485,2.02496,7000000.0
2009-12-17 09:40:00,2.02503,2.02503,2.02441,2.02441,9000000.0
2009-12-17 09:41:00,2.02451,2.02477,2.02451,2.02461,8000000.0
2009-12-17 09:42:00,2.02466,2.02472,2.02446,2.02459,10000000.0
2009-12-17 09:43:00,2.02447,2.02478,2.02447,2.02447,11000000.0
2009-12-17 09:44:00,2.02398,2.02425,2.02379,2.02379,8000000.0
2009-12-17 09:45:00,2.02388,2.02392,2.02364,2.02364,6000000.0
2009-12-17 09:46:00,2.02303,2.02303,2.02244,2.02244,11000000.0
2009-12-17 09:47:00,2.02244,2.02249,2.02232,2.0224,9000000.0
2009-12-17 09:48:00,2.02227,2.02238,2.02221,2.02238,7000000.0
2009-12-17 09:49:00,2.02224,2.0229,2.02224,2.0229,11000000.0
2009-12-17 09:50:00,2.02278,2.02278,2.02218,2.02218,8000000.0
2009-12-17 09:51:00,2.02109,2.02168,2.02104,2.02141,8000000.0
2009-12-17 09:52:00,2.02098,2.02118,2.02086,2.02118,8000000.0
2009-12-17 09:53:00,2.02114,2.02131,2.02061,2.02061,10000000.0
2009-12-17 09:54:00,2.02008,2.02008,2.01937,2.01937,10000000.0
2009-12-17 09:55:00,2.01891,2.01896,2.01888,2.01889,8000000.0
2009-12-17 09:56:00,2.01902,2.01946,2.01895,2.01946,10000000.0
2009-12-17 09:57:00,2.01946,2.01987,2.01946,2.01983,8000000.0
2009-12-17 09:58:00,2.01967,2.01967,2.01951,2.01965,8000000.0
2009-12-17 09:59:00,2.01943,2.01943,2.01819,2.01819,6000000.0
2009-12-17 10:00:00,2.01814,2.01878,2.01814,2.01878,10000000.0
2009-12-17 10:01:00,2.01925,2.01955,2.01924,2.01955,10000000.0
2009-12-17 10:02:00,2.01933,2.01933,2.01909,2.01909,5000000.0
2009-12-17 10:03:00,2.01937,2.01976,2.01937,2.01952,7000000.0
2009-12-17 10:04:00,2.01961,2.01975,2.01949,2.01949,7000000.0
2009-12-17 10:05:00,2.01961,2.01981,2.01958,2.01981,11000000.0
2009-12-17 10:06:00,2.02017,2.0203,2.02015,2.02028,7000000.0
2009-12-17 10:07:00,2.02002,2.02002,2.01963,2.01963,7000000.0
2009-12-17 10:08:00,2.01961,2.01975,2.01948,2.01975,5000000.0
2009-12-17 10:09:00,2.02003,2.02027,2.02003,2.02009,7000000.0
2009-12-17 10:10:00,2.02012,2.02027,2.02005,2.02027,7000000.0
2009-12-17 10:11:00,2.02022,2.02022,2.01997,2.01997,7000000.0
2009-12-17 10:12:00,2.01993,2.01998,2.01954,2.01964,8000000.0
2009-12-17 10:13:00,2.01947,2.01947,2.01913,2.01938,8000000.0
2009-12-17 10:14:00,2.0196,2.01973,2.01958,2.01973,7000000.0
2009-12-17 10:15:00,2.01941,2.01941,2.01916,2.01917,10000000.0
2009-12-17 10:16:00,2.01873,2.01889,2.01845,2.01847,7000000.0
2009-12-17 10:17:00,2.01863,2.01885,2.01859,2.01885,11000000.0
2009-12-17 10:18:00,2.01872,2.01898,2.01872,2.01884,8000000.0
2009-12-17 10:19:00,2.01868,2.01868,2.01832,2.01832,9000000.0
2009-12-17 10:20:00,2.01837,2.0189,2.01837,2.0189,7000000.0
2009-12-17 10:21:00,2.01907,2.01907,2.01895,2.01904,8000000.0
2009-12-17 10:22:00,2.01908,2.01921,2.01898,2.01913,7000000.0
2009-12-17 10:23:00,2.01861,2.01882,2.0184,2.01868,7000000.0
2009-12-17 10:24:00,2.01854,2.01866,2.01843,2.01866,7000000.0
2009-12-17 10:25:00,2.01884,2.01892,2.01863,2.01877,9000000.0
2009-12-17 10:26:00,2.01883,2.01946,2.01883,2.01946,11000000.0
2009-12-17 10:27:00,2.01944,2.01945,2.01919,2.01945,8000000.0
2009-12-17 10:28:00,2.0191,2.01936,2.01908,2.01936,6000000.0
2009-12-17 10:29:00,2.0194,2.01945,2.01912,2.01927,8000000.0
2009-12-17 10:30:00,2.01904,2.01921,2.01878,2.01878,8000000.0
2009-12-17 10:31:00,2.01855,2.01872,2.01846,2.01868,7000000.0
2009-12-17 10:32:00,2.01835,2.01848,2.0181,2.0184,9000000.0
2009-12-17 10:33:00,2.01854,2.01854,2.01836,2.01836,7000000.0
2009-12-17 10:34:00,2.01853,2.01863,2.01838,2.01846,7000000.0
2009-12-17 10:35:00,2.01847,2.01859,2.01835,2.01859,7000000.0
2009-12-17 10:36:00,2.01864,2.01889,2.01864,2.01887,8000000.0
2009-12-17 10:37:00,2.01907,2.01936,2.01899,2.01899,8000000.0
2009-12-17 10:38:00,2.01887,2.01948,2.01874,2.01948,10000000.0
2009-12-17 10:39:00,2.01936,2.01936,2.01912,2.01914,8000000.0
2009-12-17 10:40:00,2.01967,2.01984,2.01928,2.01939,7000000.0
2009-12-17 10:41:00,2.01913,2.01913,2.01859,2.0186,5000000.0
2009-12-17 10:42:00,2.0184,2.01866,2.0184,2.01859,7000000.0
2009-12-17 10:43:00,2.01876,2.01876,2.01823,2.01823,10000000.0
2009-12-17 10:44:00,2.01811,2.01831,2.01811,2.01831,7000000.0
2009-12-17 10:45:00,2.01809,2.01823,2.01773,2.01773,8000000.0
2009-12-17 10:46:00,2.0175,2.01767,2.01749,2.0175,8000000.0
2009-12-17 10:47:00,2.01754,2.01832,2.01754,2.01832,7000000.0
2009-12-17 10:48:00,2.0188,2.0188,2.01849,2.01879,8000000.0
2009-12-17 10:49:00,2.01892,2.01954,2.01876,2.01954,9000000.0
2009-12-17 10:50:00,2.01954,2.01954,2.01907,2.01925,8000000.0
2009-12-17 10:51:00,2.01929,2.01929,2.01905,2.01927,9000000.0
2009-12-17 10:52:00,2.01938,2.01947,2.01928,2.01938,8000000.0
2009-12-17 10:53:00,2.01943,2.01943,2.01858,2.01858,9000000.0
2009-12-17 10:54:00,2.01858,2.01863,2.01847,2.01847,10000000.0
2009-12-17 10:55:00,2.01831,2.01831,2.01805,2.01805,5000000.0
2009-12-17 10:56:00,2.01819,2.01834,2.01653,2.01822,7000000.0
2009-12-17 10:57:00,2.01808,2.01808,2.01776,2.01776,8000000.0
2009-12-17 10:58:00,2.01799,2.01807,2.01767,2.01773,7000000.0
2009-12-17 10:59:00,2.01779,2.01863,2.01779,2.01863,5000000.0
2009-12-17 11:00:00,2.01873,2.01873,2.01701,2.01701,7000000.0
2009-12-17 11:01:00,2.01841,2.01874,2.01841,2.01874,5000000.0
2009-12-17 11:02:00,2.01875,2.01875,2.01816,2.01816,7000000.0
2009-12-17 11:03:00,2.01795,2.0181,2.01775,2.01775,11000000.0
2009-12-17 11:04:00,2.01737,2.01737,2.01663,2.01663,11000000.0
2009-12-17 11:05:00,2.01634,2.01674,2.01634,2.0167,7000000.0
2009-12-17 11:06:00,2.01668,2.01701,2.01668,2.01701,6000000.0
2009-12-17 11:07:00,2.01713,2.01713,2.01692,2.01692,7000000.0
2009-12-17 11:08:00,2.01693,2.01696,2.01676,2.01688,9000000.0
2009-12-17 11:09:00,2.01697,2.01707,2.01687,2.01707,8000000.0
2009-12-17 11:10:00,2.01694,2.01718,2.01693,2.01707,8000000.0
2009-12-17 11:11:00,2.01707,2.01743,2.01706,2.01742,10000000.0
2009-12-17 11:12:00,2.01746,2.01758,2.01746,2.01756,7000000.0
2009-12-17 11:13:00,2.01731,2.01742,2.01701,2.01742,11000000.0
2009-12-17 11:14:00,2.01738,2.01749,2.01714,2.01721,11000000.0
2009-12-17 11:15:00,2.01656,2.01656,2.01589,2.01589,7000000.0
2009-12-17 11:16:00,2.01624,2.01647,2.01624,2.01647,7000000.0
2009-12-17 11:17:00,2.0168,2.01718,2.0168,2.01718,7000000.0
2009-12-17 11:18:00,2.0173,2.01745,2.01713,2.01743,10000000.0
2009-12-17 11:19:00,2.01744,2.01752,2.01741,2.01747,11000000.0
2009-12-17 11:20:00,2.01736,2.01748,2.01734,2.01744,8000000.0
2009-12-17 11:21:00,2.0173,2.0176,2.01722,2.01756,7000000.0
2009-12-17 11:22:00,2.01771,2.01781,2.0176,2.0176,8000000.0
2009-12-17 11:23:00,2.0175,2.01765,2.01742,2.01765,5000000.0
2009-12-17 11:24:00,2.01757,2.01757,2.01743,2.01747,7000000.0
2009-12-17 11:25:00,2.01743,2.01764,2.01743,2.01764,8000000.0
2009-12-17 11:26:00,2.01739,2.01776,2.01739,2.01776,6000000.0
2009-12-17 11:27:00,2.0175,2.0175,2.01726,2.01747,8000000.0
2009-12-17 11:28:00,2.01758,2.01768,2.01758,2.01768,7000000.0
2009-12-17 11:29:00,2.01787,2.01803,2.01779,2.01797,8000000.0
2009-12-17 11:30:00,2.01804,2.01804,2.01779,2.01785,7000000.0
2009-12-17 11:31:00,2.01806,2.01857,2.01805,2.01855,11000000.0
2009-12-17 11:32:00,2.01898,2.01911,2.01894,2.01908,11000000.0
2009-12-17 11:33:00,2.01882,2.01882,2.01849,2.01858,7000000.0
2009-12-17 11:34:00,2.01855,2.01869,2.01855,2.01865,7000000.0
2009-12-17 11:35:00,2.01863,2.01883,2.01863,2.01872,10000000.0
2009-12-17 11:36:00,2.01869,2.01885,2.01856,2.01874,8000000.0
2009-12-17 11:37:00,2.01893,2.01902,2.01865,2.01902,8000000.0
2009-12-17 11:38:00,2.01904,2.01977,2.01904,2.01977,6000000.0
2009-12-17 11:39:00,2.01989,2.02008,2.01976,2.01976,6000000.0
2009-12-17 11:40:00,2.01984,2.02007,2.01979,2.01985,11000000.0
2009-12-17 11:41:00,2.01892,2.01892,2.01803,2.01803,5000000.0
2009-12-17 11:42:00,2.01801,2.01904,2.01801,2.01904,11000000.0
2009-12-17 11:43:00,2.01906,2.01943,2.01894,2.01943,7000000.0
2009-12-17 11:44:00,2.01977,2.02009,2.01972,2.01972,7000000.0
2009-12-17 11:45:00,2.01916,2.01916,2.01848,2.01848,11000000.0
2009-12-17 11:46:00,2.01894,2.01894,2.01849,2.01849,5000000.0
2009-12-17 11:47:00,2.01842,2.01884,2.01842,2.0187,9000000.0
2009-12-17 11:48:00,2.01899,2.01921,2.01891,2.01891,10000000.0
2009-12-17 11:49:00,2.01911,2.01922,2.01905,2.01917,7000000.0
2009-12-17 11:50:00,2.01926,2.01952,2.01926,2.01933,7000000.0
2009-12-17 11:51:00,2.01945,2.01948,2.01891,2.01937,8000000.0
2009-12-17 11:52:00,2.01917,2.01924,2.01898,2.0191,10000000.0
2009-12-17 11:53:00,2.01937,2.01937,2.0188,2.01882,10000000.0
2009-12-17 11:54:00,2.0186,2.01885,2.0186,2.01885,9000000.0
2009-12-17 11:55:00,2.01862,2.01862,2.01762,2.01762,6000000.0
2009-12-17 11:56:00,2.01743,2.01781,2.01726,2.01781,11000000.0
2009-12-17 11:57:00,2.0179,2.01799,2.01784,2.01784,8000000.0
2009-12-17 11:58:00,2.01791,2.01807,2.01791,2.01795,9000000.0
2009-12-17 11:59:00,2.01844,2.01868,2.01844,2.01859,7000000.0
2009-12-17 12:00:00,2.01859,2.01871,2.01856,2.0187,7000000.0
2009-12-17 12:01:00,2.01853,2.01855,2.01831,2.01836,10000000.0
2009-12-17 12:02:00,2.01854,2.01868,2.01848,2.01868,10000000.0
2009-12-17 12:03:00,2.01871,2.01878,2.01862,2.01862,7000000.0
2009-12-17 12:04:00,2.01819,2.01819,2.01775,2.01795,9000000.0
2009-12-17 12:05:00,2.01722,2.01758,2.01719,2.01758,11000000.0
2009-12-17 12:06:00,2.01736,2.01763,2.01731,2.01748,7000000.0
2009-12-17 12:07:00,2.01735,2.01751,2.01728,2.01751,7000000.0
2009-12-17 12:08:00,2.01739,2.01739,2.01709,2.01716,9000000.0
2009-12-17 12:09:00,2.01676,2.01679,2.01626,2.01626,8000000.0
2009-12-17 12:10:00,2.01619,2.01635,2.01619,2.01626,6000000.0
2009-12-17 12:11:00,2.01639,2.01652,2.01623,2.01648,7000000.0
2009-12-17 12:12:00,2.01636,2.01636,2.01581,2.01581,7000000.0
2009-12-17 12:13:00,2.016,2.016,2.01532,2.01543,10000000.0
2009-12-17 12:14:00,2.01585,2.01625,2.01578,2.01625,8000000.0
2009-12-17 12:15:00,2.0162,2.01672,2.01619,2.01672,5000000.0
2009-12-17 12:16:00,2.01703,2.01706,2.01676,2.01676,8000000.0
2009-12-17 12:17:00,2.01669,2.01686,2.01665,2.01686,8000000.0
2009-12-17 12:18:00,2.01694,2.0171,2.01688,2.01688,11000000.0
2009-12-17 12:19:00,2.01667,2.01683,2.01667,2.01679,5000000.0
2009-12-17 12:20:00,2.01663,2.01669,2.01641,2.01647,10000000.0
2009-12-17 12:21:00,2.01615,2.01636,2.0145,2.0145,7000000.0
2009-12-17 12:22:00,2.01638,2.01638,2.01602,2.01612,8000000.0
2009-12-17 12:23:00,2.01612,2.01627,2.01601,2.01627,7000000.0
2009-12-17 12:24:00,2.01635,2.01641,2.01631,2.01641,7000000.0
2009-12-17 12:25:00,2.01637,2.01646,2.01621,2.01621,6000000.0
2009-12-17 12:26:00,2.01598,2.01608,2.01546,2.01546,8000000.0
2009-12-17 12:27:00,2.01544,2.0159,2.01544,2.01568,10000000.0
2009-12-17 12:28:00,2.01599,2.01599,2.01561,2.01571,9000000.0
2009-12-17 12:29:00,2.01575,2.01589,2.01567,2.01583,11000000.0
2009-12-17 12:30:00,2.01602,2.01633,2.01589,2.01589,7000000.0
2009-12-17 12:31:00,2.0162,2.01657,2.0162,2.01657,11000000.0
2009-12-17 12:32:00,2.01632,2.0164,2.01618,2.01618,7000000.0
2009-12-17 12:33:00,2.01632,2.01636,2.01618,2.01618,7000000.0
2009-12-17 12:34:00,2.01618,2.0165,2.01618,2.0165,7000000.0
2009-12-17 12:35:00,2.01687,2.01723,2.01687,2.01715,8000000.0
2009-12-17 12:36:00,2.01719,2.0172,2.017,2.01714,8000000.0
2009-12-17 12:37:00,2.01713,2.01719,2.01696,2.01696,9000000.0
2009-12-17 12:38:00,2.01685,2.017,2.01673,2.01696,8000000.0
2009-12-17 12:39:00,2.01696,2.01696,2.01629,2.01629,9000000.0
2009-12-17 12:40:00,2.01596,2.01596,2.01547,2.01547,7000000.0
2009-12-17 12:41:00,2.01535,2.01535,2.01504,2.01523,8000000.0
2009-12-17 12:42:00,2.01532,2.01556,2.0153,2.01556,5000000.0
2009-12-17 12:43:00,2.01579,2.016,2.01579,2.01585,9000000.0
2009-12-17 12:44:00,2.01621,2.01639,2.01621,2.01625,8000000.0
2009-12-17 12:45:00,2.01573,2.01624,2.01573,2.01623,5000000.0
2009-12-17 12:46:00,2.01626,2.01649,2.01626,2.01636,9000000.0
2009-12-17 12:47:00,2.01633,2.01666,2.01633,2.01666,5000000.0
2009-12-17 12:48:00,2.01681,2.01733,2.01681,2.01733,11000000.0
2009-12-17 12:49:00,2.01746,2.0175,2.01739,2.01739,7000000.0
2009-12-17 12:50:00,2.01752,2.01766,2.01738,2.01747,7000000.0
2009-12-17 12:51:00,2.01744,2.01744,2.01712,2.01712,8000000.0
2009-12-17 12:52:00,2.0171,2.0171,2.01675,2.01691,6000000.0
2009-12-17 12:53:00,2.01686,2.01686,2.01625,2.01625,8000000.0
2009-12-17 12:54:00,2.01643,2.01661,2.01642,2.01645,7000000.0
2009-12-17 12:55:00,2.01649,2.01649,2.01629,2.01641,8000000.0
2009-12-17 12:56:00,2.01597,2.01597,2.01564,2.01575,7000000.0
2009-12-17 12:57:00,2.01584,2.01594,2.01559,2.01559,7000000.0
2009-12-17 12:58:00,2.01539,2.01539,2.01477,2.0148,8000000.0
2009-12-17 12:59:00,2.01443,2.01454,2.01425,2.01433,7000000.0
2009-12-17 13:00:00,2.01436,2.01436,2.01418,2.01418,5000000.0
2009-12-17 13:01:00,2.01378,2.01378,2.01357,2.01376,8000000.0
2009-12-17 13:02:00,2.01377,2.01377,2.0134,2.01345,7000000.0
2009-12-17 13:03:00,2.01334,2.01337,2.01312,2.01337,8000000.0
2009-12-17 13:04:00,2.01339,2.01389,2.01339,2.01389,7000000.0
2009-12-17 13:05:00,2.01401,2.01401,2.01377,2.01384,8000000.0
2009-12-17 13:06:00,2.01407,2.0142,2.01398,2.01403,7000000.0
2009-12-17 13:07:00,2.01403,2.01403,2.0137,2.01391,8000000.0
2009-12-17 13:08:00,2.01412,2.01471,2.01412,2.01471,10000000.0
2009-12-17 13:09:00,2.015,2.015,2.01467,2.01488,7000000.0
2009-12-17 13:10:00,2.01498,2.01524,2.01492,2.01513,9000000.0
2009-12-17 13:11:00,2.01518,2.0153,2.01497,2.01528,8000000.0
2009-12-17 13:12:00,2.01549,2.01554,2.01512,2.0155,8000000.0
2009-12-17 13:13:00,2.01538,2.01538,2.01506,2.0152,9000000.0
2009-12-17 13:14:00,2.01544,2.01547,2.0153,2.01547,6000000.0
2009-12-17 13:15:00,2.0153,2.0153,2.01501,2.01501,8000000.0
2009-12-17 13:16:00,2.01512,2.01512,2.0146,2.0146,8000000.0
2009-12-17 13:17:00,2.01467,2.01496,2.01467,2.01485,9000000.0
2009-12-17 13:18:00,2.015,2.01527,2.01496,2.01527,10000000.0
2009-12-17 13:19:00,2.01528,2.01532,2.0151,2.01528,8000000.0
2009-12-17 13:20:00,2.01538,2.01573,2.01538,2.01561,8000000.0
2009-12-17 13:21:00,2.01577,2.01579,2.01561,2.01561,7000000.0
2009-12-17 13:22:00,2.01558,2.01587,2.01554,2.01587,11000000.0
2009-12-17 13:23:00,2.01562,2.01584,2.01554,2.0158,8000000.0
2009-12-17 13:24:00,2.0159,2.01614,2.0159,2.01602,7000000.0
2009-12-17 13:25:00,2.01577,2.01586,2.01566,2.01572,10000000.0
2009-12-17 13:26:00,2.01587,2.01587,2.01527,2.01527,10000000.0
2009-12-17 13:27:00,2.015,2.01542,2.015,2.01532,8000000.0
2009-12-17 13:28:00,2.01573,2.01573,2.01547,2.01547,21000000.0
2009-12-17 13:29:00,2.01545,2.01567,2.01545,2.01561,17000000.0
2009-12-17 13:30:00,2.01564,2.0157,2.01564,2.01565,7000000.0
2009-12-17 13:31:00,2.01546,2.01594,2.01546,2.01594,9000000.0
2009-12-17 13:32:00,2.01617,2.01625,2.01616,2.01619,14000000.0
2009-12-17 13:33:00,2.01626,2.0164,2.01626,2.01627,14000000.0
2009-12-17 13:34:00,2.01677,2.01696,2.01666,2.01674,31000000.0
2009-12-17 13:35:00,2.0167,2.0168,2.01643,2.0167,17000000.0
2009-12-17 13:36:00,2.01655,2.01655,2.016,2.016,24000000.0
2009-12-17 13:37:00,2.01603,2.01618,2.01603,2.01611,10000000.0
2009-12-17 13:38:00,2.01603,2.01604,2.01573,2.01573,18000000.0
2009-12-17 13:39:00,2.01572,2.01581,2.01572,2.01575,15000000.0
2009-12-17 13:40:00,2.01564,2.01571,2.01543,2.01543,29000000.0
2009-12-17 13:41:00,2.01542,2.01542,2.01527,2.01529,13000000.0
2009-12-17 13:42:00,2.01506,2.01506,2.01394,2.01394,8000000.0
2009-12-17 13:43:00,2.0143,2.01433,2.0143,2.01433,2000000.0
2009-12-17 13:44:00,2.01436,2.01436,2.01404,2.01411,26000000.0
2009-12-17 13:45:00,2.01386,2.014,2.0138,2.01396,22000000.0
2009-12-17 13:46:00,2.01367,2.01375,2.01338,2.01338,19000000.0
2009-12-17 13:47:00,2.01346,2.01353,2.01331,2.01331,17000000.0
2009-12-17 13:48:00,2.01347,2.01358,2.01347,2.01354,22000000.0
2009-12-17 13:49:00,2.01364,2.01402,2.01364,2.01402,24000000.0
2009-12-17 13:50:00,2.01405,2.0141,2.014,2.014,15000000.0
2009-12-17 13:51:00,2.01402,2.01402,2.01387,2.01387,22000000.0
2009-12-17 13:52:00,2.0138,2.01403,2.01379,2.01383,32000000.0
2009-12-17 13:53:00,2.01377,2.01379,2.01361,2.01361,28000000.0
2009-12-17 13:54:00,2.01386,2.01422,2.01386,2.01422,31000000.0
2009-12-17 13:55:00,2.01436,2.01474,2.01436,2.01474,20000000.0
2009-12-17 13:56:00,2.01496,2.01516,2.01492,2.01492,24000000.0
2009-12-17 13:57:00,2.01498,2.01507,2.01476,2.01507,34000000.0
2009-12-17 13:58:00,2.01516,2.01558,2.01516,2.01558,16000000.0
2009-12-17 13:59:00,2.01566,2.01566,2.01533,2.01533,30000000.0
2009-12-17 14:00:00,2.01498,2.01498,2.01407,2.01407,39000000.0
2009-12-17 14:01:00,2.0141,2.01415,2.01395,2.01402,30000000.0
2009-12-17 14:02:00,2.01356,2.01356,2.01333,2.01333,19000000.0
2009-12-17 14:03:00,2.01342,2.01385,2.01342,2.01385,23000000.0
2009-12-17 14:04:00,2.0139,2.0139,2.01375,2.01375,33000000.0
2009-12-17 14:05:00,2.01366,2.01387,2.01366,2.01387,28000000.0
2009-12-17 14:06:00,2.01399,2.01399,2.01369,2.01389,31000000.0
2009-12-17 14:07:00,2.01384,2.01431,2.01384,2.01431,31000000.0
2009-12-17 14:08:00,2.01458,2.01479,2.01456,2.01479,27000000.0
2009-12-17 14:09:00,2.0149,2.0149,2.01475,2.01485,27000000.0
2009-12-17 14:10:00,2.01478,2.01512,2.01475,2.01512,24000000.0
2009-12-17 14:11:00,2.01532,2.01554,2.01532,2.01549,21000000.0
2009-12-17 14:12:00,2.01542,2.0157,2.01541,2.01541,22000000.0
2009-12-17 14:13:00,2.01544,2.01568,2.01537,2.01568,13000000.0
2009-12-17 14:14:00,2.01575,2.01584,2.01562,2.01567,21000000.0
2009-12-17 14:15:00,2.01565,2.01565,2.0153,2.01539,25000000.0
2009-12-17 14:16:00,2.01546,2.01573,2.01546,2.01551,26000000.0
2009-12-17 14:17:00,2.01544,2.0155,2.01539,2.01539,32000000.0
2009-12-17 14:18:00,2.01541,2.01566,2.01541,2.01565,27000000.0
2009-12-17 14:19:00,2.01577,2.01593,2.01567,2.01573,35000000.0
2009-12-17 14:20:00,2.01584,2.01596,2.01575,2.01576,32000000.0
2009-12-17 14:21:00,2.01578,2.01603,2.01578,2.01592,39000000.0
2009-12-17 14:22:00,2.01575,2.0158,2.0156,2.0156,22000000.0
2009-12-17 14:23:00,2.0157,2.01602,2.0157,2.01595,40000000.0
2009-12-17 14:24:00,2.01587,2.01587,2.01568,2.0158,10000000.0
2009-12-17 14:25:00,2.01571,2.01596,2.0157,2.01594,35000000.0
2009-12-17 14:26:00,2.01609,2.01613,2.01597,2.01608,18000000.0
2009-12-17 14:27:00,2.01621,2.01636,2.01608,2.01636,28000000.0
2009-12-17 14:28:00,2.01628,2.01628,2.01597,2.01615,21000000.0
2009-12-17 14:29:00,2.01635,2.01651,2.01625,2.01642,16000000.0
2009-12-17 14:30:00,2.01644,2.01679,2.01644,2.01651,25000000.0
2009-12-17 14:31:00,2.01615,2.01616,2.01598,2.01601,26000000.0
2009-12-17 14:32:00,2.0163,2.01642,2.01624,2.01642,32000000.0
2009-12-17 14:33:00,2.0165,2.01662,2.0165,2.01658,20000000.0
2009-12-17 14:34:00,2.01693,2.01704,2.01693,2.01696,25000000.0
2009-12-17 14:35:00,2.0169,2.01695,2.01687,2.01695,23000000.0
2009-12-17 14:36:00,2.01691,2.01696,2.0168,2.0168,11000000.0
2009-12-17 14:37:00,2.01672,2.01683,2.0167,2.01673,41000000.0
2009-12-17 14:38:00,2.01697,2.01702,2.01691,2.01694,54000000.0
2009-12-17 14:39:00,2.01698,2.01698,2.01662,2.01662,36000000.0
2009-12-17 14:40:00,2.01663,2.01663,2.01654,2.01661,36000000.0
2009-12-17 14:41:00,2.01659,2.01665,2.01651,2.01651,41000000.0
2009-12-17 14:42:00,2.01642,2.01642,2.01618,2.01618,19000000.0
2009-12-17 14:43:00,2.01615,2.01617,2.0161,2.01611,20000000.0
2009-12-17 14:44:00,2.01608,2.01608,2.01598,2.01608,25000000.0
2009-12-17 14:45:00,2.01593,2.01603,2.01584,2.01584,33000000.0
2009-12-17 14:46:00,2.01609,2.01718,2.01609,2.01718,11000000.0
2009-12-17 14:47:00,2.01726,2.01773,2.01715,2.01773,7000000.0
2009-12-17 14:48:00,2.01777,2.01795,2.0177,2.01795,21000000.0
2009-12-17 14:49:00,2.01807,2.01807,2.01698,2.01698,32000000.0
2009-12-17 14:50:00,2.01697,2.01697,2.01673,2.01673,33000000.0
2009-12-17 14:51:00,2.01678,2.01712,2.01678,2.01701,37000000.0
2009-12-17 14:52:00,2.01705,2.01706,2.01697,2.01706,17000000.0
2009-12-17 14:53:00,2.01699,2.01699,2.01669,2.01669,22000000.0
2009-12-17 14:54:00,2.01641,2.01664,2.01641,2.01643,17000000.0
2009-12-17 14:55:00,2.01643,2.01655,2.01643,2.01651,7000000.0
2009-12-17 14:56:00,2.01649,2.01673,2.01648,2.01673,21000000.0
2009-12-17 14:57:00,2.01702,2.0173,2.01702,2.0173,12000000.0
2009-12-17 14:58:00,2.01725,2.01736,2.01688,2.0172,31000000.0
2009-12-17 14:59:00,2.01712,2.01723,2.01711,2.01723,20000000.0
2009-12-17 15:00:00,2.01715,2.01715,2.01675,2.01681,32000000.0
2009-12-17 15:01:00,2.0168,2.01695,2.01665,2.01695,14000000.0
2009-12-17 15:02:00,2.01765,2.01783,2.0175,2.01753,26000000.0
2009-12-17 15:03:00,2.01755,2.01842,2.01755,2.01842,30000000.0
2009-12-17 15:04:00,2.01878,2.01878,2.01787,2.01808,29000000.0
2009-12-17 15:05:00,2.01815,2.01895,2.01815,2.01895,28000000.0
2009-12-17 15:06:00,2.01886,2.0196,2.01886,2.0196,16000000.0
2009-12-17 15:07:00,2.01985,2.01985,2.01931,2.01931,26000000.0
2009-12-17 15:08:00,2.01906,2.01924,2.01906,2.01924,25000000.0
2009-12-17 15:09:00,2.01894,2.01894,2.01867,2.01867,34000000.0
2009-12-17 15:10:00,2.01888,2.01888,2.01867,2.01874,36000000.0
2009-12-17 15:11:00,2.01846,2.01868,2.01846,2.01856,27000000.0
2009-12-17 15:12:00,2.01866,2.01893,2.01866,2.01886,26000000.0
2009-12-17 15:13:00,2.01926,2.01935,2.01916,2.01916,41000000.0
2009-12-17 15:14:00,2.01906,2.01924,2.01859,2.01859,30000000.0
2009-12-17 15:15:00,2.0186,2.01876,2.01841,2.01841,21000000.0
2009-12-17 15:16:00,2.01816,2.0183,2.01811,2.01814,9000000.0
2009-12-17 15:17:00,2.01806,2.01826,2.01782,2.01782,26000000.0
2009-12-17 15:18:00,2.01777,2.01795,2.01772,2.01782,10000000.0
2009-12-17 15:19:00,2.01779,2.01809,2.01779,2.01807,16000000.0
2009-12-17 15:20:00,2.01829,2.01863,2.01826,2.01863,20000000.0
2009-12-17 15:21:00,2.01835,2.01858,2.01829,2.01829,12000000.0
2009-12-17 15:22:00,2.01816,2.01827,2.01804,2.01804,22000000.0
2009-12-17 15:23:00,2.01803,2.01849,2.01803,2.01835,36000000.0
2009-12-17 15:24:00,2.0184,2.0184,2.01801,2.01806,20000000.0
2009-12-17 15:25:00,2.01819,2.01819,2.01794,2.01795,14000000.0
2009-12-17 15:26:00,2.01789,2.01791,2.01781,2.01781,40000000.0
2009-12-17 15:27:00,2.01798,2.01814,2.01791,2.01806,32000000.0
2009-12-17 15:28:00,2.01802,2.01805,2.0178,2.01805,55000000.0
2009-12-17 15:29:00,2.01838,2.01979,2.01675,2.01675,47000000.0
2009-12-17 15:30:00,2.01653,2.01892,2.0163,2.01813,71000000.0
2009-12-17 15:31:00,2.01783,2.01783,2.01761,2.01766,58000000.0
2009-12-17 15:32:00,2.01766,2.01782,2.01744,2.01781,25000000.0
2009-12-17 15:33:00,2.01757,2.01787,2.01757,2.01787,32000000.0
2009-12-17 15:34:00,2.01783,2.01783,2.01738,2.0177,22000000.0
2009-12-17 15:35:00,2.01756,2.01793,2.01755,2.01793,30000000.0
2009-12-17 15:36:00,2.0181,2.01811,2.01801,2.01801,23000000.0
2009-12-17 15:37:00,2.01806,2.0181,2.01778,2.01805,24000000.0
2009-12-17 15:38:00,2.01724,2.01758,2.01709,2.01746,61000000.0
2009-12-17 15:39:00,2.01751,2.01784,2.01751,2.01765,40000000.0
2009-12-17 15:40:00,2.01755,2.01774,2.01751,2.01774,37000000.0
2009-12-17 15:41:00,2.01795,2.0183,2.01793,2.01801,43000000.0
2009-12-17 15:42:00,2.01816,2.01821,2.01812,2.01815,41000000.0
2009-12-17 15:43:00,2.01823,2.01867,2.01797,2.01867,30000000.0
2009-12-17 15:44:00,2.01866,2.019,2.01858,2.01858,29000000.0
2009-12-17 15:45:00,2.01866,2.01866,2.01805,2.01805,36000000.0
2009-12-17 15:46:00,2.01791,2.01809,2.0179,2.01809,24000000.0
2009-12-17 15:47:00,2.0183,2.01842,2.01816,2.01842,31000000.0
2009-12-17 15:48:00,2.01834,2.01834,2.0179,2.0179,33000000.0
2009-12-17 15:49:00,2.01772,2.01828,2.01772,2.01828,25000000.0
2009-12-17 15:50:00,2.018,2.018,2.01782,2.01782,11000000.0
2009-12-17 15:51:00,2.01814,2.01828,2.01803,2.01803,37000000.0
2009-12-17 15:52:00,2.01808,2.01808,2.01781,2.01781,23000000.0
2009-12-17 15:53:00,2.01776,2.01841,2.01776,2.01841,15000000.0
2009-12-17 15:54:00,2.01801,2.01815,2.01796,2.01796,26000000.0
2009-12-17 15:55:00,2.01795,2.01831,2.01795,2.01806,33000000.0
2009-12-17 15:56:00,2.01818,2.01821,2.01807,2.01808,36000000.0
2009-12-17 15:57:00,2.0179,2.01808,2.0179,2.01795,34000000.0
2009-12-17 15:58:00,2.01793,2.01803,2.01792,2.01803,24000000.0
2009-12-17 15:59:00,2.01779,2.01817,2.01779,2.01817,23000000.0
2009-12-17 16:00:00,2.01818,2.01818,2.01798,2.01803,51000000.0
2009-12-17 16:01:00,2.01811,2.01827,2.01811,2.01812,31000000.0
2009-12-17 16:02:00,2.01817,2.01843,2.01813,2.01843,29000000.0
2009-12-17 16:03:00,2.01823,2.01823,2.01786,2.01793,51000000.0
2009-12-17 16:04:00,2.0177,2.01802,2.0177,2.01802,38000000.0
2009-12-17 16:05:00,2.01808,2.01811,2.01779,2.01785,37000000.0
2009-12-17 16:06:00,2.01772,2.01791,2.01772,2.01791,33000000.0
2009-12-17 16:07:00,2.01772,2.01783,2.01749,2.01783,37000000.0
2009-12-17 16:08:00,2.01765,2.01765,2.0173,2.0176,37000000.0
2009-12-17 16:09:00,2.01745,2.01753,2.01725,2.01725,44000000.0
2009-12-17 16:10:00,2.01721,2.01761,2.01721,2.01746,41000000.0
2009-12-17 16:11:00,2.01722,2.01729,2.01719,2.0172,27000000.0
2009-12-17 16:12:00,2.01725,2.01763,2.01715,2.01763,22000000.0
2009-12-17 16:13:00,2.01777,2.01826,2.01777,2.01795,38000000.0
2009-12-17 16:14:00,2.01778,2.01778,2.01736,2.01736,41000000.0
2009-12-17 16:15:00,2.01731,2.01741,2.01722,2.01737,42000000.0
2009-12-17 16:16:00,2.01737,2.01756,2.01735,2.01747,45000000.0
2009-12-17 16:17:00,2.01766,2.01798,2.01766,2.01773,22000000.0
2009-12-17 16:18:00,2.01772,2.01772,2.01732,2.01732,49000000.0
2009-12-17 16:19:00,2.01663,2.01746,2.01663,2.01725,27000000.0
2009-12-17 16:20:00,2.01756,2.01809,2.01756,2.01788,52000000.0
2009-12-17 16:21:00,2.0178,2.0178,2.01755,2.01764,37000000.0
2009-12-17 16:22:00,2.0175,2.0175,2.01716,2.01727,50000000.0
2009-12-17 16:23:00,2.01714,2.01743,2.01713,2.01727,48000000.0
2009-12-17 16:24:00,2.01699,2.01699,2.01688,2.01695,44000000.0
2009-12-17 16:25:00,2.01699,2.01699,2.01658,2.01658,28000000.0
2009-12-17 16:26:00,2.01675,2.01731,2.01675,2.0171,41000000.0
2009-12-17 16:27:00,2.01716,2.0175,2.01716,2.0175,46000000.0
2009-12-17 16:28:00,2.01755,2.01755,2.01695,2.01695,34000000.0
2009-12-17 16:29:00,2.01661,2.01661,2.01635,2.01635,24000000.0
2009-12-17 16:30:00,2.0161,2.01655,2.01586,2.01655,43000000.0
2009-12-17 16:31:00,2.01649,2.01653,2.01629,2.01634,36000000.0
2009-12-17 16:32:00,2.01653,2.01667,2.01641,2.01667,34000000.0
2009-12-17 16:33:00,2.01644,2.01644,2.01616,2.01616,41000000.0
2009-12-17 16:34:00,2.01618,2.01618,2.01558,2.01558,29000000.0
2009-12-17 16:35:00,2.01567,2.01604,2.01567,2.01578,53000000.0
2009-12-17 16:36:00,2.01538,2.01538,2.01485,2.01485,43000000.0
2009-12-17 16:37:00,2.015,2.01526,2.01499,2.01511,56000000.0
2009-12-17 16:38:00,2.01511,2.01515,2.01491,2.01515,34000000.0
2009-12-17 16:39:00,2.01523,2.01582,2.01523,2.01582,43000000.0
2009-12-17 16:40:00,2.01559,2.01559,2.01524,2.01546,63000000.0
2009-12-17 16:41:00,2.01545,2.01563,2.01531,2.01559,44000000.0
2009-12-17 16:42:00,2.01565,2.01581,2.01562,2.01576,57000000.0
2009-12-17 16:43:00,2.01579,2.01601,2.01565,2.01588,20000000.0
2009-12-17 16:44:00,2.0158,2.01587,2.01558,2.01563,34000000.0
2009-12-17 16:45:00,2.01582,2.01644,2.01582,2.01644,41000000.0
2009-12-17 16:46:00,2.01663,2.01718,2.01663,2.01718,59000000.0
2009-12-17 16:47:00,2.01707,2.01744,2.01706,2.01721,55000000.0
2009-12-17 16:48:00,2.01741,2.01752,2.01723,2.01742,46000000.0
2009-12-17 16:49:00,2.01743,2.01761,2.01742,2.01758,35000000.0
2009-12-17 16:50:00,2.01753,2.01753,2.01721,2.01751,45000000.0
2009-12-17 16:51:00,2.01754,2.01766,2.01754,2.01754,30000000.0
2009-12-17 16:52:00,2.01784,2.01784,2.01754,2.01754,30000000.0
2009-12-17 16:53:00,2.01748,2.01812,2.01748,2.01812,19000000.0
2009-12-17 16:54:00,2.01786,2.01789,2.01769,2.0177,18000000.0
2009-12-17 16:55:00,2.01764,2.0177,2.01738,2.0177,40000000.0
2009-12-17 16:56:00,2.01749,2.01777,2.01749,2.01769,37000000.0
2009-12-17 16:57:00,2.01786,2.01807,2.01775,2.01807,17000000.0
2009-12-17 16:58:00,2.01784,2.01799,2.01774,2.01777,45000000.0
2009-12-17 16:59:00,2.01819,2.01828,2.01802,2.01802,39000000.0
2009-12-17 17:00:00,2.01732,2.01732,2.01628,2.01628,47000000.0
2009-12-17 17:01:00,2.01569,2.01575,2.01549,2.01549,26000000.0
2009-12-17 17:02:00,2.01548,2.01605,2.01548,2.01557,33000000.0
2009-12-17 17:03:00,2.01559,2.0164,2.01559,2.0164,33000000.0
2009-12-17 17:04:00,2.01678,2.01684,2.01626,2.01626,37000000.0
2009-12-17 17:05:00,2.01629,2.01631,2.01597,2.01597,35000000.0
2009-12-17 17:06:00,2.01575,2.01654,2.01575,2.01654,46000000.0
2009-12-17 17:07:00,2.0166,2.01728,2.0166,2.01728,33000000.0
2009-12-17 17:08:00,2.01746,2.0177,2.0174,2.01758,45000000.0
2009-12-17 17:09:00,2.01773,2.01806,2.01773,2.01792,47000000.0
2009-12-17 17:10:00,2.01744,2.0177,2.01741,2.01741,36000000.0
2009-12-17 17:11:00,2.01721,2.01721,2.01682,2.01682,44000000.0
2009-12-17 17:12:00,2.01679,2.01679,2.01629,2.01642,23000000.0
2009-12-17 17:13:00,2.01681,2.01681,2.01657,2.01662,35000000.0
2009-12-17 17:14:00,2.01641,2.01669,2.01641,2.01669,27000000.0
2009-12-17 17:15:00,2.01657,2.01657,2.01633,2.01633,26000000.0
2009-12-17 17:16:00,2.01577,2.01604,2.01572,2.01604,27000000.0
2009-12-17 17:17:00,2.01616,2.01647,2.01616,2.01634,38000000.0
2009-12-17 17:18:00,2.01657,2.01673,2.01657,2.01673,29000000.0
2009-12-17 17:19:00,2.01673,2.01691,2.01672,2.01686,19000000.0
2009-12-17 17:20:00,2.01665,2.01666,2.01638,2.01657,29000000.0
2009-12-17 17:21:00,2.0165,2.0165,2.01632,2.01645,26000000.0
2009-12-17 17:22:00,2.01643,2.01687,2.01643,2.01687,30000000.0
2009-12-17 17:23:00,2.01701,2.01701,2.0167,2.0167,32000000.0
2009-12-17 17:24:00,2.0167,2.0167,2.01646,2.01647,23000000.0
2009-12-17 17:25:00,2.01656,2.01656,2.01633,2.01643,20000000.0
2009-12-17 17:26:00,2.01624,2.01624,2.0156,2.0156,18000000.0
2009-12-17 17:27:00,2.01551,2.01557,2.0154,2.01554,44000000.0
2009-12-17 17:28:00,2.01529,2.01537,2.01515,2.0152,39000000.0
2009-12-17 17:29:00,2.01528,2.01531,2.01516,2.0152,36000000.0
2009-12-17 17:30:00,2.0152,2.0152,2.01504,2.01509,61000000.0
2009-12-17 17:31:00,2.01505,2.01516,2.01492,2.01493,62000000.0
2009-12-17 17:32:00,2.0151,2.01512,2.01493,2.01493,54000000.0
2009-12-17 17:33:00,2.01497,2.01504,2.0149,2.01496,64000000.0
2009-12-17 17:34:00,2.01454,2.01477,2.0145,2.01468,60000000.0
2009-12-17 17:35:00,2.01467,2.01487,2.01467,2.01479,43000000.0
2009-12-17 17:36:00,2.0149,2.0151,2.0149,2.0151,58000000.0
2009-12-17 17:37:00,2.01509,2.0152,2.01509,2.01517,47000000.0
2009-12-17 17:38:00,2.01514,2.01535,2.01514,2.01535,44000000.0
2009-12-17 17:39:00,2.01529,2.01544,2.01529,2.01529,41000000.0
2009-12-17 17:40:00,2.01548,2.01553,2.01526,2.01526,59000000.0
2009-12-17 17:41:00,2.0152,2.01548,2.0152,2.01548,50000000.0
2009-12-17 17:42:00,2.01566,2.01577,2.01566,2.01574,37000000.0
2009-12-17 17:43:00,2.01553,2.01553,2.0152,2.01536,33000000.0
2009-12-17 17:44:00,2.01507,2.01507,2.01468,2.01478,46000000.0
2009-12-17 17:45:00,2.01428,2.01428,2.01399,2.01399,49000000.0
2009-12-17 17:46:00,2.014,2.01413,2.01373,2.01408,56000000.0
2009-12-17 17:47:00,2.014,2.01449,2.014,2.01449,65000000.0
2009-12-17 17:48:00,2.01489,2.01558,2.01489,2.01558,61000000.0
2009-12-17 17:49:00,2.01563,2.01574,2.01538,2.01538,72000000.0
2009-12-17 17:50:00,2.01564,2.01593,2.01564,2.01593,53000000.0
2009-12-17 17:51:00,2.01573,2.01583,2.01547,2.01547,54000000.0
2009-12-17 17:52:00,2.01549,2.01564,2.01549,2.01557,51000000.0
2009-12-17 17:53:00,2.01561,2.01581,2.01552,2.01552,42000000.0
2009-12-17 17:54:00,2.01548,2.01562,2.01538,2.01562,32000000.0
2009-12-17 17:55:00,2.0158,2.0159,2.01579,2.01585,32000000.0
2009-12-17 17:56:00,2.01576,2.016,2.01569,2.01597,47000000.0
2009-12-17 17:57:00,2.01591,2.01591,2.01545,2.01545,34000000.0
2009-12-17 17:58:00,2.0156,2.0156,2.01533,2.01533,44000000.0
2009-12-17 17:59:00,2.0148,2.0148,2.01378,2.01378,39000000.0
2009-12-17 18:00:00,2.01315,2.0136,2.01301,2.01354,32000000.0
2009-12-17 18:01:00,2.01409,2.01524,2.01409,2.01524,52000000.0
2009-12-17 18:02:00,2.01594,2.01637,2.0159,2.01604,30000000.0
2009-12-17 18:03:00,2.0163,2.0163,2.01592,2.01624,38000000.0
2009-12-17 18:04:00,2.01651,2.01651,2.01589,2.01589,38000000.0
2009-12-17 18:05:00,2.0154,2.0154,2.01441,2.01441,36000000.0
2009-12-17 18:06:00,2.01396,2.01415,2.01396,2.01407,32000000.0
2009-12-17 18:07:00,2.01423,2.01431,2.01418,2.01422,38000000.0
2009-12-17 18:08:00,2.0141,2.01432,2.01409,2.01429,56000000.0
2009-12-17 18:09:00,2.01438,2.01438,2.01411,2.01418,34000000.0
2009-12-17 18:10:00,2.01415,2.01433,2.01397,2.01433,26000000.0
2009-12-17 18:11:00,2.0144,2.01471,2.0144,2.01471,34000000.0
2009-12-17 18:12:00,2.01454,2.01484,2.0143,2.0143,24000000.0
2009-12-17 18:13:00,2.01398,2.01403,2.01385,2.01385,30000000.0
2009-12-17 18:14:00,2.01376,2.01432,2.01376,2.01432,22000000.0
2009-12-17 18:15:00,2.01414,2.01414,2.01349,2.01378,21000000.0
2009-12-17 18:16:00,2.01367,2.01367,2.01343,2.01363,66000000.0
2009-12-17 18:17:00,2.01357,2.01392,2.01355,2.01392,60000000.0
2009-12-17 18:18:00,2.01399,2.01421,2.01398,2.01419,33000000.0
2009-12-17 18:19:00,2.01402,2.01417,2.01396,2.01409,46000000.0
2009-12-17 18:20:00,2.01377,2.01379,2.01316,2.01316,61000000.0
2009-12-17 18:21:00,2.01305,2.01329,2.01305,2.01329,37000000.0
2009-12-17 18:22:00,2.01348,2.01348,2.01315,2.01315,49000000.0
2009-12-17 18:23:00,2.01307,2.0133,2.01293,2.0133,34000000.0
2009-12-17 18:24:00,2.01331,2.01331,2.01304,2.0132,47000000.0
2009-12-17 18:25:00,2.01336,2.0138,2.01336,2.0138,31000000.0
2009-12-17 18:26:00,2.01408,2.01414,2.01407,2.01409,43000000.0
2009-12-17 18:27:00,2.01395,2.01395,2.0135,2.01358,35000000.0
2009-12-17 18:28:00,2.01341,2.01376,2.01341,2.01376,18000000.0
2009-12-17 18:29:00,2.01361,2.01397,2.01361,2.01368,24000000.0
2009-12-17 18:30:00,2.01319,2.01348,2.01319,2.01348,32000000.0
2009-12-17 18:31:00,2.01346,2.0135,2.01333,2.0135,46000000.0
2009-12-17 18:32:00,2.01358,2.01358,2.01333,2.01358,55000000.0
2009-12-17 18:33:00,2.01358,2.01358,2.01337,2.01357,29000000.0
2009-12-17 18:34:00,2.01329,2.01342,2.01327,2.01332,32000000.0
2009-12-17 18:35:00,2.01328,2.01328,2.01304,2.0132,47000000.0
2009-12-17 18:36:00,2.01336,2.01343,2.01322,2.01323,65000000.0
2009-12-17 18:37:00,2.01325,2.01375,2.01323,2.01375,63000000.0
2009-12-17 18:38:00,2.01383,2.01383,2.01349,2.01352,61000000.0
2009-12-17 18:39:00,2.01362,2.01423,2.01355,2.01421,37000000.0
2009-12-17 18:40:00,2.01472,2.01482,2.01452,2.01467,52000000.0
2009-12-17 18:41:00,2.01437,2.01437,2.0138,2.01396,68000000.0
2009-12-17 18:42:00,2.01391,2.01405,2.01383,2.01388,40000000.0
2009-12-17 18:43:00,2.01393,2.01441,2.01393,2.01441,39000000.0
2009-12-17 18:44:00,2.01442,2.01442,2.01412,2.01412,33000000.0
2009-12-17 18:45:00,2.01438,2.01441,2.01415,2.01415,57000000.0
2009-12-17 18:46:00,2.01417,2.01443,2.01412,2.01412,61000000.0
2009-12-17 18:47:00,2.01419,2.01436,2.01414,2.01422,41000000.0
2009-12-17 18:48:00,2.01452,2.01456,2.01448,2.01456,26000000.0
2009-12-17 18:49:00,2.01449,2.01449,2.01397,2.014,31000000.0
2009-12-17 18:50:00,2.01421,2.01477,2.0141,2.01472,37000000.0
2009-12-17 18:51:00,2.01518,2.01536,2.01518,2.0153,17000000.0
2009-12-17 18:52:00,2.01521,2.0154,2.01509,2.01524,33000000.0
2009-12-17 18:53:00,2.01557,2.01593,2.01553,2.01593,31000000.0
2009-12-17 18:54:00,2.01572,2.01574,2.01565,2.01565,11000000.0
2009-12-17 18:55:00,2.01584,2.01646,2.01584,2.01644,22000000.0
2009-12-17 18:56:00,2.01615,2.01621,2.01598,2.01608,16000000.0
2009-12-17 18:57:00,2.01613,2.01639,2.01609,2.01622,15000000.0
2009-12-17 18:58:00,2.01639,2.01639,2.01631,2.01638,19000000.0
2009-12-17 18:59:00,2.01662,2.01662,2.01626,2.01636,26000000.0
2009-12-17 19:00:00,2.01647,2.01684,2.01635,2.01684,12000000.0
2009-12-17 19:01:00,2.01678,2.01678,2.01637,2.01637,18000000.0
2009-12-17 19:02:00,2.01622,2.01635,2.0162,2.01634,23000000.0
2009-12-17 19:03:00,2.01629,2.01632,2.01581,2.01632,21000000.0
2009-12-17 19:04:00,2.01681,2.01758,2.01678,2.01749,55000000.0
2009-12-17 19:05:00,2.01758,2.01798,2.01758,2.01798,42000000.0
2009-12-17 19:06:00,2.01765,2.01779,2.01698,2.01698,63000000.0
2009-12-17 19:07:00,2.01676,2.01699,2.01668,2.01668,39000000.0
2009-12-17 19:08:00,2.01702,2.01715,2.01687,2.01697,32000000.0
2009-12-17 19:09:00,2.01703,2.01833,2.01703,2.01832,56000000.0
2009-12-17 19:10:00,2.01853,2.01856,2.01832,2.01844,27000000.0
2009-12-17 19:11:00,2.01844,2.01864,2.01835,2.01847,36000000.0
2009-12-17 19:12:00,2.01845,2.01852,2.01844,2.01852,25000000.0
2009-12-17 19:13:00,2.01871,2.01879,2.01836,2.01836,23000000.0
2009-12-17 19:14:00,2.01813,2.01819,2.01792,2.01792,37000000.0
2009-12-17 19:15:00,2.0179,2.0179,2.01766,2.0177,17000000.0
2009-12-17 19:16:00,2.01784,2.01791,2.01764,2.01791,23000000.0
2009-12-17 19:17:00,2.01804,2.01804,2.01777,2.01777,17000000.0
2009-12-17 19:18:00,2.01786,2.01786,2.01711,2.01733,30000000.0
2009-12-17 19:19:00,2.01705,2.01719,2.01646,2.01651,36000000.0
2009-12-17 19:20:00,2.01637,2.01644,2.01637,2.01644,23000000.0
2009-12-17 19:21:00,2.01656,2.01675,2.0165,2.01675,21000000.0
2009-12-17 19:22:00,2.01658,2.01663,2.01635,2.01645,25000000.0
2009-12-17 19:23:00,2.01653,2.01692,2.01647,2.01692,12000000.0
2009-12-17 19:24:00,2.01718,2.01739,2.0171,2.01738,39000000.0
2009-12-17 19:25:00,2.01741,2.01741,2.01714,2.01714,49000000.0
2009-12-17 19:26:00,2.01739,2.01739,2.01705,2.01722,48000000.0
2009-12-17 19:27:00,2.01722,2.01722,2.0166,2.01677,51000000.0
2009-12-17 19:28:00,2.01688,2.01692,2.01661,2.01661,40000000.0
2009-12-17 19:29:00,2.01631,2.01637,2.01604,2.01611,28000000.0
2009-12-17 19:30:00,2.01632,2.01632,2.01536,2.01536,32000000.0
2009-12-17 19:31:00,2.0151,2.01538,2.0151,2.01532,28000000.0
2009-12-17 19:32:00,2.01527,2.01549,2.01527,2.01537,31000000.0
2009-12-17 19:33:00,2.01536,2.01545,2.01534,2.01539,14000000.0
2009-12-17 19:34:00,2.01522,2.01526,2.01485,2.01516,49000000.0
2009-12-17 19:35:00,2.01531,2.01532,2.01509,2.01524,28000000.0
2009-12-17 19:36:00,2.01544,2.01562,2.01542,2.01548,16000000.0
2009-12-17 19:37:00,2.01505,2.01524,2.01493,2.01493,26000000.0
2009-12-17 19:38:00,2.01527,2.01555,2.01526,2.01555,18000000.0
2009-12-17 19:39:00,2.01571,2.01579,2.01561,2.01574,13000000.0
2009-12-17 19:40:00,2.01564,2.01585,2.01564,2.01572,16000000.0
2009-12-17 19:41:00,2.01575,2.01615,2.01575,2.01615,17000000.0
2009-12-17 19:42:00,2.0162,2.01661,2.0162,2.0165,19000000.0
2009-12-17 19:43:00,2.0172,2.01735,2.0172,2.0173,21000000.0
2009-12-17 19:44:00,2.01741,2.01751,2.01735,2.01751,21000000.0
2009-12-17 19:45:00,2.01722,2.0176,2.01722,2.01728,33000000.0
2009-12-17 19:46:00,2.01748,2.01777,2.01748,2.01777,18000000.0
2009-12-17 19:47:00,2.01776,2.01776,2.01748,2.01748,22000000.0
2009-12-17 19:48:00,2.01795,2.01873,2.01795,2.01873,18000000.0
2009-12-17 19:49:00,2.01909,2.01945,2.01909,2.01945,27000000.0
2009-12-17 19:50:00,2.01937,2.01937,2.0188,2.01886,23000000.0
2009-12-17 19:51:00,2.01877,2.01891,2.01877,2.0189,25000000.0
2009-12-17 19:52:00,2.01853,2.01853,2.01824,2.01824,15000000.0
2009-12-17 19:53:00,2.0184,2.0184,2.01805,2.01822,21000000.0
2009-12-17 19:54:00,2.01804,2.0182,2.01794,2.0182,9000000.0
2009-12-17 19:55:00,2.01869,2.01929,2.01869,2.01929,30000000.0
2009-12-17 19:56:00,2.01896,2.01905,2.01893,2.01896,20000000.0
2009-12-17 19:57:00,2.01892,2.01896,2.01889,2.01891,12000000.0
2009-12-17 19:58:00,2.01897,2.019,2.01894,2.01896,13000000.0
2009-12-17 19:59:00,2.01874,2.01881,2.01856,2.01881,31000000.0
2009-12-17 20:00:00,2.01875,2.01875,2.01821,2.01837,23000000.0
2009-12-17 20:01:00,2.01838,2.01838,2.01815,2.01815,13000000.0
2009-12-17 20:02:00,2.01837,2.01853,2.01829,2.01851,20000000.0
2009-12-17 20:03:00,2.01845,2.01845,2.01814,2.01814,18000000.0
2009-12-17 20:04:00,2.01781,2.01804,2.01778,2.01803,27000000.0
2009-12-17 20:05:00,2.01826,2.01827,2.018,2.01806,23000000.0
2009-12-17 20:06:00,2.01803,2.01833,2.01803,2.01833,13000000.0
2009-12-17 20:07:00,2.01838,2.01867,2.01831,2.01834,29000000.0
2009-12-17 20:08:00,2.01852,2.01884,2.01852,2.01863,15000000.0
2009-12-17 20:09:00,2.01834,2.01834,2.01808,2.01808,17000000.0
2009-12-17 20:10:00,2.01789,2.01813,2.01786,2.01794,20000000.0
2009-12-17 20:11:00,2.01797,2.0182,2.01794,2.01807,10000000.0
2009-12-17 20:12:00,2.01841,2.01875,2.01841,2.01856,15000000.0
2009-12-17 20:13:00,2.01824,2.01826,2.018,2.018,17000000.0
2009-12-17 20:14:00,2.01793,2.01837,2.01791,2.01837,15000000.0
2009-12-17 20:15:00,2.01821,2.01827,2.01815,2.0182,10000000.0
2009-12-17 20:16:00,2.01812,2.0183,2.01812,2.0183,22000000.0
2009-12-17 20:17:00,2.01852,2.01857,2.01838,2.01848,17000000.0
2009-12-17 20:18:00,2.01876,2.01891,2.0187,2.01886,24000000.0
2009-12-17 20:19:00,2.01886,2.01887,2.01878,2.01881,9000000.0
2009-12-17 20:20:00,2.01882,2.01891,2.0187,2.01886,14000000.0
2009-12-17 20:21:00,2.01905,2.01905,2.01888,2.01895,7000000.0
2009-12-17 20:22:00,2.01909,2.01934,2.01908,2.01934,12000000.0
2009-12-17 20:23:00,2.0193,2.01971,2.0193,2.01971,6000000.0
2009-12-17 20:24:00,2.01986,2.02003,2.01984,2.01988,15000000.0
2009-12-17 20:25:00,2.02001,2.02004,2.01977,2.01993,16000000.0
2009-12-17 20:26:00,2.0199,2.02015,2.0199,2.02006,22000000.0
2009-12-17 20:27:00,2.02016,2.02018,2.02,2.02015,11000000.0
2009-12-17 20:28:00,2.01994,2.02008,2.01994,2.02003,7000000.0
2009-12-17 20:29:00,2.02025,2.02025,2.01992,2.01993,20000000.0
2009-12-17 20:30:00,2.02014,2.02039,2.02013,2.02033,27000000.0
2009-12-17 20:31:00,2.02051,2.02051,2.02028,2.02033,17000000.0
2009-12-17 20:32:00,2.02026,2.02026,2.02013,2.02016,20000000.0
2009-12-17 20:33:00,2.02009,2.02022,2.01973,2.01973,14000000.0
2009-12-17 20:34:00,2.01965,2.01992,2.01965,2.01992,28000000.0
2009-12-17 20:35:00,2.01996,2.02015,2.01996,2.02004,23000000.0
2009-12-17 20:36:00,2.01987,2.02004,2.01983,2.02004,11000000.0
2009-12-17 20:37:00,2.02027,2.02036,2.02027,2.02031,7000000.0
2009-12-17 20:38:00,2.02029,2.02035,2.02021,2.02035,5000000.0
2009-12-17 20:39:00,2.02031,2.02043,2.0202,2.02043,9000000.0
2009-12-17 20:40:00,2.02072,2.02084,2.02062,2.02084,7000000.0
2009-12-17 20:41:00,2.02068,2.0208,2.02033,2.02033,8000000.0
2009-12-17 20:42:00,2.02028,2.02033,2.01994,2.01994,15000000.0
2009-12-17 20:43:00,2.02007,2.02007,2.01997,2.01997,12000000.0
2009-12-17 20:44:00,2.02006,2.02006,2.01993,2.01996,7000000.0
2009-12-17 20:45:00,2.01978,2.01978,2.01964,2.01974,12000000.0
2009-12-17 20:46:00,2.01992,2.01994,2.01985,2.01985,9000000.0
2009-12-17 20:47:00,2.01985,2.0199,2.01975,2.0199,11000000.0
2009-12-17 20:48:00,2.01982,2.02004,2.01978,2.02004,11000000.0
2009-12-17 20:49:00,2.01982,2.02,2.01981,2.01986,18000000.0
2009-12-17 20:50:00,2.01968,2.01968,2.01961,2.01962,8000000.0
2009-12-17 20:51:00,2.01978,2.01984,2.01955,2.01955,18000000.0
2009-12-17 20:52:00,2.01949,2.01964,2.01949,2.01955,15000000.0
2009-12-17 20:53:00,2.0198,2.02017,2.0198,2.02015,8000000.0
2009-12-17 20:54:00,2.02004,2.0203,2.02004,2.02027,10000000.0
2009-12-17 20:55:00,2.02069,2.02075,2.0206,2.0207,8000000.0
2009-12-17 20:56:00,2.0203,2.0203,2.01981,2.01981,8000000.0
2009-12-17 20:57:00,2.01971,2.01973,2.01953,2.01973,18000000.0
2009-12-17 20:58:00,2.01988,2.0202,2.01988,2.01996,14000000.0
2009-12-17 20:59:00,2.01998,2.02005,2.01995,2.01995,8000000.0
2009-12-17 21:00:00,2.01997,2.0201,2.01987,2.02,11000000.0
2009-12-17 21:01:00,2.01997,2.02021,2.01996,2.01996,16000000.0
2009-12-17 21:02:00,2.01988,2.01988,2.01951,2.01951,18000000.0
2009-12-17 21:03:00,2.01903,2.01903,2.01843,2.01882,13000000.0
2009-12-17 21:04:00,2.01884,2.01888,2.01878,2.01884,8000000.0
2009-12-17 21:05:00,2.01865,2.01865,2.01817,2.01817,11000000.0
2009-12-17 21:06:00,2.01807,2.0181,2.01796,2.01798,8000000.0
2009-12-17 21:07:00,2.01797,2.01797,2.01765,2.01765,7000000.0
2009-12-17 21:08:00,2.0179,2.01798,2.0179,2.01797,11000000.0
2009-12-17 21:09:00,2.01799,2.01801,2.01794,2.01801,9000000.0
2009-12-17 21:10:00,2.01807,2.01808,2.01791,2.018,9000000.0
2009-12-17 21:11:00,2.01806,2.01806,2.01769,2.01769,8000000.0
2009-12-17 21:12:00,2.01757,2.01757,2.01546,2.01735,8000000.0
2009-12-17 21:13:00,2.01696,2.01714,2.01676,2.01714,8000000.0
2009-12-17 21:14:00,2.01721,2.01736,2.01721,2.01728,8000000.0
2009-12-17 21:15:00,2.01782,2.01798,2.01782,2.01798,11000000.0
2009-12-17 21:16:00,2.0182,2.01823,2.01802,2.01802,9000000.0
2009-12-17 21:17:00,2.01802,2.01816,2.01802,2.0181,6000000.0
2009-12-17 21:18:00,2.01803,2.0181,2.01801,2.0181,6000000.0
2009-12-17 21:19:00,2.01794,2.01859,2.01794,2.01859,7000000.0
2009-12-17 21:20:00,2.01897,2.01931,2.01889,2.01931,12000000.0
2009-12-17 21:21:00,2.01948,2.0196,2.01937,2.01956,8000000.0
2009-12-17 21:22:00,2.01964,2.0197,2.01956,2.01956,7000000.0
2009-12-17 21:23:00,2.01917,2.0193,2.01906,2.01919,10000000.0
2009-12-17 21:24:00,2.01917,2.01923,2.01904,2.01912,8000000.0
2009-12-17 21:25:00,2.01933,2.01956,2.01933,2.01953,9000000.0
2009-12-17 21:26:00,2.01975,2.0198,2.0195,2.01969,17000000.0
2009-12-17 21:27:00,2.02005,2.02005,2.01949,2.01954,31000000.0
2009-12-17 21:28:00,2.01944,2.01951,2.01938,2.01951,20000000.0
2009-12-17 21:29:00,2.01932,2.01932,2.01876,2.01876,11000000.0
2009-12-17 21:30:00,2.01841,2.01841,2.0182,2.01824,5000000.0
2009-12-17 21:31:00,2.01836,2.01836,2.01819,2.01819,7000000.0
2009-12-17 21:32:00,2.01814,2.01814,2.01789,2.01789,8000000.0
2009-12-17 21:33:00,2.01816,2.01825,2.0178,2.0178,7000000.0
2009-12-17 21:34:00,2.01757,2.01775,2.01757,2.01775,10000000.0
2009-12-17 21:35:00,2.01774,2.01784,2.01772,2.01784,11000000.0
2009-12-17 21:36:00,2.01787,2.01794,2.01762,2.01762,11000000.0
2009-12-17 21:37:00,2.01756,2.01761,2.01753,2.01761,6000000.0
2009-12-17 21:38:00,2.01814,2.0183,2.01799,2.01808,26000000.0
2009-12-17 21:39:00,2.0181,2.01828,2.01809,2.01809,18000000.0
2009-12-17 21:40:00,2.01837,2.01857,2.01832,2.01832,12000000.0
2009-12-17 21:41:00,2.01802,2.01881,2.01794,2.01858,13000000.0
2009-12-17 21:42:00,2.01857,2.01857,2.01826,2.01826,7000000.0
2009-12-17 21:43:00,2.01827,2.01841,2.01825,2.0183,11000000.0
2009-12-17 21:44:00,2.01816,2.01822,2.01777,2.01797,18000000.0
2009-12-17 21:45:00,2.01792,2.01824,2.01792,2.01824,10000000.0
2009-12-17 21:46:00,2.01823,2.01836,2.01808,2.01808,15000000.0
2009-12-17 21:47:00,2.01798,2.01852,2.01798,2.01852,10000000.0
2009-12-17 21:48:00,2.01843,2.01843,2.01811,2.01811,5000000.0
2009-12-17 21:49:00,2.01815,2.0184,2.01815,2.01835,8000000.0
2009-12-17 21:50:00,2.01834,2.01834,2.01809,2.01809,10000000.0
2009-12-17 21:51:00,2.01817,2.01869,2.01817,2.01869,8000000.0
2009-12-17 21:52:00,2.01842,2.01859,2.01839,2.01857,9000000.0
2009-12-17 21:53:00,2.01849,2.01857,2.0183,2.0183,8000000.0
2009-12-17 21:54:00,2.01861,2.01886,2.01859,2.01859,9000000.0
2009-12-17 21:55:00,2.01887,2.01952,2.01883,2.01952,11000000.0
2009-12-17 21:56:00,2.0196,2.0196,2.01924,2.01924,22000000.0
2009-12-17 21:57:00,2.01918,2.01944,2.01918,2.01944,13000000.0
2009-12-17 21:58:00,2.0195,2.01959,2.01937,2.01939,16000000.0
2009-12-17 21:59:00,2.01927,2.0203,2.01927,2.0202,25000000.0
2009-12-17 22:00:00,2.02021,2.02031,2.01996,2.01996,12000000.0
2009-12-17 22:01:00,2.01971,2.01977,2.01969,2.01971,19000000.0
2009-12-17 22:02:00,2.01962,2.01962,2.01955,2.01955,11000000.0
2009-12-17 22:03:00,2.01948,2.01983,2.01948,2.01983,33000000.0
2009-12-17 22:04:00,2.02004,2.02004,2.01963,2.01979,11000000.0
2009-12-17 22:05:00,2.01977,2.02005,2.01969,2.01969,16000000.0
2009-12-17 22:06:00,2.01959,2.01969,2.01952,2.01969,8000000.0
2009-12-17 22:07:00,2.01953,2.0199,2.01953,2.01989,15000000.0
2009-12-17 22:08:00,2.01993,2.01993,2.01952,2.01952,30000000.0
2009-12-17 22:09:00,2.01953,2.02007,2.01953,2.02007,13000000.0
2009-12-17 22:10:00,2.02012,2.02024,2.01997,2.01997,8000000.0
2009-12-17 22:11:00,2.01957,2.0197,2.01957,2.01965,11000000.0
2009-12-17 22:12:00,2.01936,2.01957,2.01936,2.01957,15000000.0
2009-12-17 22:13:00,2.01933,2.01952,2.01933,2.01952,10000000.0
2009-12-17 22:14:00,2.01967,2.01988,2.01967,2.01972,13000000.0
2009-12-17 22:15:00,2.02001,2.02035,2.02001,2.02016,9000000.0
2009-12-17 22:16:00,2.02036,2.02044,2.02022,2.02041,8000000.0
2009-12-17 22:17:00,2.02056,2.02094,2.02056,2.02094,16000000.0
2009-12-17 22:18:00,2.02085,2.02089,2.02067,2.02089,9000000.0
2009-12-17 22:19:00,2.02092,2.02093,2.02073,2.02073,5000000.0
2009-12-17 22:20:00,2.02077,2.0211,2.02044,2.0211,7000000.0
2009-12-17 22:21:00,2.02098,2.02098,2.02071,2.02071,11000000.0
2009-12-17 22:22:00,2.02101,2.02104,2.02096,2.021,11000000.0
2009-12-17 22:23:00,2.02095,2.02097,2.02087,2.02087,15000000.0
2009-12-17 22:24:00,2.02104,2.02112,2.02104,2.02112,6000000.0
2009-12-17 22:25:00,2.02094,2.02097,2.0209,2.02095,8000000.0
2009-12-17 22:26:00,2.0209,2.0209,2.02055,2.02055,8000000.0
2009-12-17 22:27:00,2.02051,2.02058,2.02047,2.02049,10000000.0
2009-12-17 22:28:00,2.02049,2.0206,2.02042,2.02043,10000000.0
2009-12-17 22:29:00,2.02016,2.02021,2.02013,2.02021,7000000.0
2009-12-17 22:30:00,2.02022,2.02033,2.02019,2.02025,11000000.0
2009-12-17 22:31:00,2.02026,2.02031,2.02019,2.02019,22000000.0
2009-12-17 22:32:00,2.02019,2.02033,2.02018,2.02031,7000000.0
2009-12-17 22:33:00,2.02017,2.02031,2.02002,2.02004,38000000.0
2009-12-17 22:34:00,2.0201,2.02054,2.0201,2.02052,47000000.0
2009-12-17 22:35:00,2.02061,2.02061,2.02054,2.02054,27000000.0
2009-12-17 22:36:00,2.02058,2.02062,2.02056,2.02062,26000000.0
2009-12-17 22:37:00,2.0207,2.02085,2.0207,2.0208,28000000.0
2009-12-17 22:38:00,2.0207,2.02086,2.0207,2.02072,15000000.0
2009-12-17 22:39:00,2.02087,2.02092,2.02083,2.02084,11000000.0
2009-12-17 22:40:00,2.02069,2.02092,2.02069,2.02092,9000000.0
2009-12-17 22:41:00,2.02093,2.02096,2.02072,2.02093,16000000.0
2009-12-17 22:42:00,2.02112,2.02117,2.02106,2.02106,5000000.0
2009-12-17 22:43:00,2.02101,2.02101,2.02085,2.02085,11000000.0
2009-12-17 22:44:00,2.02078,2.02082,2.02067,2.02073,8000000.0
2009-12-17 22:45:00,2.0207,2.02093,2.0207,2.02093,12000000.0
2009-12-17 22:46:00,2.02113,2.02144,2.02113,2.02135,6000000.0
2009-12-17 22:47:00,2.02105,2.02105,2.02098,2.021,16000000.0
2009-12-17 22:48:00,2.02098,2.02125,2.02092,2.02092,11000000.0
2009-12-17 22:49:00,2.02087,2.02124,2.02087,2.02105,12000000.0
2009-12-17 22:50:00,2.02108,2.02123,2.02108,2.02123,16000000.0
2009-12-17 22:51:00,2.02121,2.02121,2.02099,2.02099,6000000.0
2009-12-17 22:52:00,2.0209,2.02093,2.02068,2.02068,10000000.0
2009-12-17 22:53:00,2.02047,2.02053,2.0204,2.02046,8000000.0
2009-12-17 22:54:00,2.02048,2.02062,2.02041,2.02062,13000000.0
2009-12-17 22:55:00,2.02066,2.02088,2.02066,2.02088,9000000.0
2009-12-17 22:56:00,2.02116,2.02116,2.02079,2.02083,8000000.0
2009-12-17 22:57:00,2.0211,2.02114,2.02087,2.02087,7000000.0
2009-12-17 22:58:00,2.02068,2.02068,2.02033,2.02033,5000000.0
2009-12-17 22:59:00,2.0197,2.01991,2.0197,2.01981,9000000.0
2009-12-17 23:00:00,2.0197,2.01977,2.01967,2.01977,12000000.0
2009-12-17 23:01:00,2.01981,2.01983,2.0197,2.01973,6000000.0
2009-12-17 23:02:00,2.01974,2.01979,2.01972,2.01973,8000000.0
2009-12-17 23:03:00,2.01987,2.01991,2.01985,2.01985,12000000.0
2009-12-17 23:04:00,2.01989,2.02003,2.01989,2.01999,11000000.0
2009-12-17 23:05:00,2.0199,2.02012,2.0199,2.0201,11000000.0
2009-12-17 23:06:00,2.02026,2.02039,2.02026,2.02039,8000000.0
2009-12-17 23:07:00,2.02059,2.02064,2.02038,2.02038,9000000.0
2009-12-17 23:08:00,2.02039,2.02054,2.02039,2.0205,15000000.0
2009-12-17 23:09:00,2.02053,2.02077,2.02053,2.02077,7000000.0
2009-12-17 23:10:00,2.02086,2.02111,2.02086,2.02111,6000000.0
2009-12-17 23:11:00,2.02087,2.02089,2.02065,2.02065,7000000.0
2009-12-17 23:12:00,2.02066,2.02066,2.02037,2.0204,8000000.0
2009-12-17 23:13:00,2.02041,2.02064,2.02009,2.02009,7000000.0
2009-12-17 23:14:00,2.02036,2.02054,2.0198,2.0198,9000000.0
2009-12-17 23:15:00,2.01991,2.01998,2.01991,2.01997,8000000.0
2009-12-17 23:16:00,2.02005,2.02005,2.01995,2.01995,9000000.0
2009-12-17 23:17:00,2.01992,2.01996,2.01984,2.01984,11000000.0
2009-12-17 23:18:00,2.01976,2.01976,2.01973,2.01976,5000000.0
2009-12-17 23:19:00,2.02021,2.02021,2.0191,2.0191,6000000.0
2009-12-17 23:20:00,2.01976,2.01988,2.01976,2.01988,5000000.0
2009-12-17 23:21:00,2.02023,2.02023,2.01981,2.01981,6000000.0
2009-12-17 23:22:00,2.01972,2.01992,2.0197,2.0197,7000000.0
2009-12-17 23:23:00,2.0196,2.01967,2.01954,2.01964,7000000.0
2009-12-17 23:24:00,2.01974,2.01977,2.01913,2.01913,9000000.0
2009-12-17 23:25:00,2.01963,2.01963,2.01951,2.0196,15000000.0
2009-12-17 23:26:00,2.01964,2.01964,2.01951,2.01953,10000000.0
2009-12-17 23:27:00,2.01937,2.01937,2.0193,2.01932,12000000.0
2009-12-17 23:28:00,2.01953,2.01993,2.01953,2.01993,5000000.0
2009-12-17 23:29:00,2.02,2.02,2.01974,2.01974,25000000.0
2009-12-17 23:30:00,2.01943,2.01985,2.01943,2.01985,16000000.0
2009-12-17 23:31:00,2.01988,2.01988,2.01967,2.01967,14000000.0
2009-12-17 23:32:00,2.01957,2.01965,2.01944,2.01955,9000000.0
2009-12-17 23:33:00,2.01937,2.01957,2.01937,2.01957,8000000.0
2009-12-17 23:34:00,2.01962,2.01962,2.01936,2.01936,9000000.0
2009-12-17 23:35:00,2.01919,2.01953,2.01916,2.01916,12000000.0
2009-12-17 23:36:00,2.01937,2.0194,2.01935,2.01935,5000000.0
2009-12-17 23:37:00,2.01937,2.01952,2.0193,2.0193,8000000.0
2009-12-17 23:38:00,2.01923,2.01923,2.01907,2.01919,7000000.0
2009-12-17 23:39:00,2.0192,2.01932,2.01907,2.0192,11000000.0
2009-12-17 23:40:00,2.0193,2.0193,2.01895,2.01911,21000000.0
2009-12-17 23:41:00,2.01888,2.0193,2.01862,2.0193,8000000.0
2009-12-17 23:42:00,2.01932,2.01932,2.01924,2.01925,19000000.0
2009-12-17 23:43:00,2.01925,2.01957,2.01925,2.01946,8000000.0
2009-12-17 23:44:00,2.01944,2.01944,2.01895,2.01895,8000000.0
2009-12-17 23:45:00,2.01881,2.01881,2.01865,2.01867,7000000.0
2009-12-17 23:46:00,2.01852,2.01852,2.01821,2.01821,8000000.0
2009-12-17 23:47:00,2.01808,2.01865,2.01808,2.01864,6000000.0
2009-12-17 23:48:00,2.01869,2.01879,2.01866,2.01873,7000000.0
2009-12-17 23:49:00,2.01853,2.01853,2.01808,2.01808,6000000.0
2009-12-17 23:50:00,2.01791,2.01791,2.01768,2.01788,5000000.0
2009-12-17 23:51:00,2.01803,2.01803,2.01798,2.01798,10000000.0
2009-12-17 23:52:00,2.01801,2.01805,2.01801,2.01804,7000000.0
2009-12-17 23:53:00,2.01808,2.01808,2.01768,2.01784,11000000.0
2009-12-17 23:54:00,2.01777,2.01805,2.01748,2.01748,7000000.0
2009-12-17 23:55:00,2.01742,2.01749,2.01714,2.01749,9000000.0
2009-12-17 23:56:00,2.0174,2.0174,2.01696,2.01698,12000000.0
2009-12-17 23:57:00,2.01741,2.01801,2.01741,2.01801,25000000.0
2009-12-17 23:58:00,2.01805,2.01805,2.01783,2.01783,8000000.0
2009-12-17 23:59:00,2.01762,2.01762,2.01563,2.01563,18000000.0
2009-12-18 00:00:00,2.0171,2.01728,2.0171,2.01718,7000000.0
2009-12-18 00:01:00,2.01732,2.01779,2.01732,2.01777,8000000.0
2009-12-18 00:02:00,2.01784,2.01784,2.01769,2.01769,9000000.0
2009-12-18 00:03:00,2.01766,2.01769,2.01747,2.01748,12000000.0
2009-12-18 00:04:00,2.01792,2.01792,2.01771,2.01771,10000000.0
2009-12-18 00:05:00,2.01804,2.01816,2.01785,2.01816,7000000.0
2009-12-18 00:06:00,2.01777,2.01777,2.01669,2.01733,8000000.0
2009-12-18 00:07:00,2.0176,2.01767,2.01694,2.01701,9000000.0
2009-12-18 00:08:00,2.01662,2.01664,2.01654,2.01654,8000000.0
2009-12-18 00:09:00,2.01681,2.01721,2.01676,2.01721,7000000.0
2009-12-18 00:10:00,2.01713,2.01727,2.01676,2.01727,23000000.0
2009-12-18 00:11:00,2.01704,2.01717,2.01674,2.01674,10000000.0
2009-12-18 00:12:00,2.01719,2.01747,2.01713,2.01747,9000000.0
2009-12-18 00:13:00,2.01756,2.01782,2.01756,2.01781,8000000.0
2009-12-18 00:14:00,2.01759,2.0179,2.01759,2.01777,7000000.0
2009-12-18 00:15:00,2.01705,2.01705,2.01651,2.01694,9000000.0
2009-12-18 00:16:00,2.01704,2.01752,2.01688,2.01752,9000000.0
2009-12-18 00:17:00,2.01709,2.01709,2.0166,2.01681,7000000.0
2009-12-18 00:18:00,2.01674,2.01674,2.01666,2.01666,8000000.0
2009-12-18 00:19:00,2.01667,2.01687,2.01664,2.01687,6000000.0
2009-12-18 00:20:00,2.01669,2.01686,2.01665,2.01685,10000000.0
2009-12-18 00:21:00,2.01657,2.0166,2.01645,2.0166,8000000.0
2009-12-18 00:22:00,2.01675,2.0169,2.0167,2.0167,8000000.0
2009-12-18 00:23:00,2.01659,2.01677,2.01641,2.01661,8000000.0
2009-12-18 00:24:00,2.01673,2.01743,2.01673,2.01743,6000000.0
2009-12-18 00:25:00,2.01789,2.01789,2.01766,2.01766,11000000.0
2009-12-18 00:26:00,2.01692,2.01709,2.01648,2.01709,7000000.0
2009-12-18 00:27:00,2.01714,2.01743,2.01714,2.01741,10000000.0
2009-12-18 00:28:00,2.01748,2.01763,2.01748,2.01761,5000000.0
2009-12-18 00:29:00,2.01785,2.01785,2.01746,2.01746,10000000.0
2009-12-18 00:30:00,2.01768,2.01768,2.01748,2.0175,6000000.0
2009-12-18 00:31:00,2.01754,2.01773,2.01754,2.01773,7000000.0
2009-12-18 00:32:00,2.0178,2.01782,2.01761,2.0178,7000000.0
2009-12-18 00:33:00,2.0177,2.0178,2.01736,2.0178,9000000.0
2009-12-18 00:34:00,2.01793,2.01827,2.01777,2.01822,23000000.0
2009-12-18 00:35:00,2.01808,2.01813,2.01806,2.01806,7000000.0
2009-12-18 00:36:00,2.01811,2.01811,2.01796,2.01796,5000000.0
2009-12-18 00:37:00,2.01811,2.01822,2.01627,2.01822,6000000.0
2009-12-18 00:38:00,2.01803,2.01813,2.01785,2.01796,7000000.0
2009-12-18 00:39:00,2.01808,2.01817,2.01799,2.01817,7000000.0
2009-12-18 00:40:00,2.01798,2.0183,2.01794,2.01794,7000000.0
2009-12-18 00:41:00,2.0179,2.01798,2.01779,2.01787,6000000.0
2009-12-18 00:42:00,2.01796,2.0181,2.01785,2.01791,8000000.0
2009-12-18 00:43:00,2.01809,2.01828,2.01809,2.01828,5000000.0
2009-12-18 00:44:00,2.01827,2.01827,2.01766,2.01803,6000000.0
2009-12-18 00:45:00,2.01796,2.01871,2.01796,2.01871,16000000.0
2009-12-18 00:46:00,2.01896,2.01911,2.01894,2.01907,10000000.0
2009-12-18 00:47:00,2.01915,2.01915,2.0188,2.0188,7000000.0
2009-12-18 00:48:00,2.01877,2.01888,2.01858,2.01858,8000000.0
2009-12-18 00:49:00,2.01801,2.01818,2.01795,2.01817,10000000.0
2009-12-18 00:50:00,2.01818,2.01822,2.01808,2.01808,10000000.0
2009-12-18 00:51:00,2.01811,2.01824,2.01809,2.01824,8000000.0
2009-12-18 00:52:00,2.0183,2.0184,2.01821,2.01821,5000000.0
2009-12-18 00:53:00,2.01852,2.01856,2.0183,2.01848,10000000.0
2009-12-18 00:54:00,2.01844,2.01844,2.01819,2.01822,10000000.0
2009-12-18 00:55:00,2.01853,2.01853,2.01823,2.01831,7000000.0
2009-12-18 00:56:00,2.01816,2.01823,2.01808,2.01819,5000000.0
2009-12-18 00:57:00,2.01861,2.01861,2.01838,2.0185,7000000.0
2009-12-18 00:58:00,2.01855,2.01856,2.01849,2.01856,10000000.0
2009-12-18 00:59:00,2.01854,2.01854,2.01819,2.01819,7000000.0
2009-12-18 01:00:00,2.01828,2.01833,2.0179,2.01821,19000000.0
2009-12-18 01:01:00,2.01806,2.01809,2.01771,2.01776,12000000.0
2009-12-18 01:02:00,2.01776,2.01805,2.0177,2.01798,8000000.0
2009-12-18 01:03:00,2.01819,2.01843,2.01812,2.01841,7000000.0
2009-12-18 01:04:00,2.01853,2.01853,2.01809,2.01809,8000000.0
2009-12-18 01:05:00,2.01772,2.0179,2.01758,2.0179,7000000.0
2009-12-18 01:06:00,2.01855,2.01883,2.01843,2.01883,8000000.0
2009-12-18 01:07:00,2.01884,2.01884,2.01854,2.01856,8000000.0
2009-12-18 01:08:00,2.01883,2.01918,2.01876,2.01918,5000000.0
2009-12-18 01:09:00,2.01993,2.02056,2.01993,2.02056,5000000.0
2009-12-18 01:10:00,2.02068,2.02115,2.02068,2.02113,5000000.0
2009-12-18 01:11:00,2.02089,2.02089,2.02016,2.02081,11000000.0
2009-12-18 01:12:00,2.02265,2.0229,2.02246,2.02246,8000000.0
2009-12-18 01:13:00,2.02204,2.02236,2.02204,2.02236,5000000.0
2009-12-18 01:14:00,2.02263,2.02346,2.02263,2.02346,10000000.0
2009-12-18 01:15:00,2.02278,2.02278,2.02188,2.02188,5000000.0
2009-12-18 01:16:00,2.02156,2.02197,2.02156,2.02197,6000000.0
2009-12-18 01:17:00,2.02143,2.02196,2.02115,2.02196,5000000.0
2009-12-18 01:18:00,2.02266,2.02301,2.02266,2.02299,8000000.0
2009-12-18 01:19:00,2.02323,2.02323,2.02287,2.02298,11000000.0
2009-12-18 01:20:00,2.02308,2.02333,2.02308,2.02318,13000000.0
2009-12-18 01:21:00,2.0233,2.02361,2.02321,2.02361,7000000.0
2009-12-18 01:22:00,2.0233,2.02364,2.02327,2.02364,7000000.0
2009-12-18 01:23:00,2.02297,2.02321,2.0229,2.02316,11000000.0
2009-12-18 01:24:00,2.02272,2.02272,2.02241,2.02252,7000000.0
2009-12-18 01:25:00,2.02256,2.02272,2.02194,2.02194,9000000.0
2009-12-18 01:26:00,2.02198,2.02239,2.02198,2.02234,14000000.0
2009-12-18 01:27:00,2.02248,2.02261,2.02243,2.02252,15000000.0
2009-12-18 01:28:00,2.02314,2.02381,2.02314,2.02357,9000000.0
2009-12-18 01:29:00,2.02308,2.02308,2.02264,2.02264,10000000.0
2009-12-18 01:30:00,2.02303,2.02353,2.02303,2.02346,5000000.0
2009-12-18 01:31:00,2.02388,2.02485,2.02388,2.02479,10000000.0
2009-12-18 01:32:00,2.02424,2.02432,2.02304,2.02304,18000000.0
2009-12-18 01:33:00,2.02277,2.02277,2.02217,2.02222,20000000.0
2009-12-18 01:34:00,2.02225,2.0225,2.02225,2.0225,16000000.0
2009-12-18 01:35:00,2.02241,2.02248,2.02236,2.02244,8000000.0
2009-12-18 01:36:00,2.0223,2.0223,2.02195,2.02195,9000000.0
2009-12-18 01:37:00,2.02157,2.02157,2.02085,2.02099,7000000.0
2009-12-18 01:38:00,2.02136,2.02174,2.02133,2.02174,12000000.0
2009-12-18 01:39:00,2.02199,2.02227,2.02199,2.02203,12000000.0
2009-12-18 01:40:00,2.02193,2.02207,2.02193,2.022,7000000.0
2009-12-18 01:41:00,2.02246,2.02341,2.02246,2.02341,11000000.0
2009-12-18 01:42:00,2.02384,2.02384,2.02324,2.02324,7000000.0
2009-12-18 01:43:00,2.02337,2.0235,2.02271,2.02271,8000000.0
2009-12-18 01:44:00,2.02287,2.02297,2.02287,2.02297,7000000.0
2009-12-18 01:45:00,2.02234,2.02236,2.02217,2.02236,7000000.0
2009-12-18 01:46:00,2.0231,2.02358,2.0231,2.02352,7000000.0
2009-12-18 01:47:00,2.02305,2.02305,2.02161,2.02161,14000000.0
2009-12-18 01:48:00,2.02191,2.02211,2.02191,2.02204,7000000.0
2009-12-18 01:49:00,2.02237,2.02243,2.02232,2.02232,5000000.0
2009-12-18 01:50:00,2.02217,2.02217,2.02206,2.02213,10000000.0
2009-12-18 01:51:00,2.02123,2.02139,2.02065,2.02139,16000000.0
2009-12-18 01:52:00,2.02142,2.02142,2.02109,2.02109,13000000.0
2009-12-18 01:53:00,2.02122,2.02144,2.02122,2.02128,7000000.0
2009-12-18 01:54:00,2.02142,2.02142,2.02069,2.02069,9000000.0
2009-12-18 01:55:00,2.0206,2.02079,2.02052,2.02052,12000000.0
2009-12-18 01:56:00,2.02084,2.02116,2.02084,2.02116,17000000.0
2009-12-18 01:57:00,2.02116,2.02116,2.02103,2.02106,13000000.0
2009-12-18 01:58:00,2.02078,2.02078,2.02062,2.02062,10000000.0
2009-12-18 01:59:00,2.0207,2.02107,2.02065,2.02107,5000000.0
2009-12-18 02:00:00,2.02144,2.02149,2.02144,2.02149,2000000.0
2009-12-18 02:01:00,2.02171,2.02171,2.02149,2.02153,8000000.0
2009-12-18 02:02:00,2.02138,2.02177,2.02138,2.02166,7000000.0
2009-12-18 02:03:00,2.02147,2.02147,2.01941,2.0213,6000000.0
2009-12-18 02:04:00,2.02158,2.02158,2.02142,2.02154,9000000.0
2009-12-18 02:05:00,2.02137,2.02163,2.02137,2.02153,10000000.0
2009-12-18 02:06:00,2.02164,2.02246,2.02164,2.02246,8000000.0
2009-12-18 02:07:00,2.02267,2.02267,2.02214,2.02214,8000000.0
2009-12-18 02:08:00,2.02179,2.02185,2.02173,2.02173,5000000.0
2009-12-18 02:09:00,2.02223,2.02239,2.02189,2.02189,7000000.0
2009-12-18 02:10:00,2.02192,2.02204,2.02181,2.02204,6000000.0
2009-12-18 02:11:00,2.02211,2.02346,2.02199,2.02346,8000000.0
2009-12-18 02:12:00,2.02359,2.02363,2.02345,2.02352,7000000.0
2009-12-18 02:13:00,2.02392,2.02401,2.02368,2.02368,7000000.0
2009-12-18 02:14:00,2.02353,2.02391,2.02353,2.02391,7000000.0
2009-12-18 02:15:00,2.02375,2.02375,2.02319,2.02335,8000000.0
2009-12-18 02:16:00,2.02304,2.0234,2.02304,2.02312,9000000.0
2009-12-18 02:17:00,2.0233,2.0233,2.02312,2.0232,6000000.0
2009-12-18 02:18:00,2.02309,2.02318,2.02297,2.02297,8000000.0
2009-12-18 02:19:00,2.02335,2.02337,2.02299,2.02327,11000000.0
2009-12-18 02:20:00,2.02311,2.02339,2.02309,2.02312,9000000.0
2009-12-18 02:21:00,2.02316,2.02347,2.02316,2.02347,7000000.0
2009-12-18 02:22:00,2.02295,2.02295,2.02267,2.02287,8000000.0
2009-12-18 02:23:00,2.02313,2.02342,2.023,2.02336,10000000.0
2009-12-18 02:24:00,2.02339,2.02339,2.02319,2.02319,8000000.0
2009-12-18 02:25:00,2.02298,2.02316,2.02296,2.0231,11000000.0
2009-12-18 02:26:00,2.02314,2.02324,2.02312,2.02324,7000000.0
2009-12-18 02:27:00,2.02333,2.02333,2.02278,2.02278,6000000.0
2009-12-18 02:28:00,2.02312,2.02321,2.02301,2.02321,6000000.0
2009-12-18 02:29:00,2.02278,2.02374,2.02263,2.02374,7000000.0
2009-12-18 02:30:00,2.02414,2.02424,2.02402,2.02424,6000000.0
2009-12-18 02:31:00,2.02422,2.02422,2.02382,2.02389,8000000.0
2009-12-18 02:32:00,2.02329,2.02329,2.02293,2.02304,7000000.0
2009-12-18 02:33:00,2.02332,2.02351,2.02318,2.02318,8000000.0
2009-12-18 02:34:00,2.02309,2.02327,2.02309,2.02319,7000000.0
2009-12-18 02:35:00,2.02313,2.02323,2.0229,2.0229,11000000.0
2009-12-18 02:36:00,2.02215,2.02333,2.02215,2.02333,7000000.0
2009-12-18 02:37:00,2.02363,2.0251,2.02363,2.0251,7000000.0
2009-12-18 02:38:00,2.02513,2.02513,2.02394,2.02394,7000000.0
2009-12-18 02:39:00,2.02349,2.02428,2.02349,2.02428,8000000.0
2009-12-18 02:40:00,2.02477,2.02481,2.02456,2.02465,11000000.0
2009-12-18 02:41:00,2.02475,2.02482,2.02437,2.02437,5000000.0
2009-12-18 02:42:00,2.02418,2.0243,2.02401,2.02416,8000000.0
2009-12-18 02:43:00,2.02405,2.0241,2.02378,2.02392,9000000.0
2009-12-18 02:44:00,2.02444,2.02469,2.02444,2.02461,7000000.0
2009-12-18 02:45:00,2.02433,2.02441,2.02398,2.02398,5000000.0
2009-12-18 02:46:00,2.02342,2.02342,2.02167,2.02167,7000000.0
2009-12-18 02:47:00,2.02166,2.02177,2.02157,2.02166,9000000.0
2009-12-18 02:48:00,2.02117,2.02117,2.01999,2.01999,5000000.0
2009-12-18 02:49:00,2.01931,2.01931,2.01868,2.01871,11000000.0
2009-12-18 02:50:00,2.01878,2.01878,2.01795,2.01795,5000000.0
2009-12-18 02:51:00,2.01819,2.01862,2.01815,2.01862,8000000.0
2009-12-18 02:52:00,2.01846,2.01877,2.01846,2.01861,6000000.0
2009-12-18 02:53:00,2.01849,2.01982,2.01849,2.01982,8000000.0
2009-12-18 02:54:00,2.02027,2.02027,2.01956,2.01956,7000000.0
2009-12-18 02:55:00,2.01961,2.01984,2.01929,2.01968,8000000.0
2009-12-18 02:56:00,2.01982,2.01993,2.01977,2.01984,10000000.0
2009-12-18 02:57:00,2.0201,2.02061,2.02002,2.02061,8000000.0
2009-12-18 02:58:00,2.02004,2.02018,2.01973,2.01973,7000000.0
2009-12-18 02:59:00,2.01972,2.01972,2.01934,2.01966,9000000.0
2009-12-18 03:00:00,2.0195,2.0195,2.01908,2.01944,7000000.0
2009-12-18 03:01:00,2.01954,2.01971,2.01946,2.01971,6000000.0
2009-12-18 03:02:00,2.01953,2.01966,2.01933,2.01933,6000000.0
2009-12-18 03:03:00,2.01885,2.01946,2.01885,2.01943,6000000.0
2009-12-18 03:04:00,2.01908,2.01922,2.01908,2.01918,7000000.0
2009-12-18 03:05:00,2.01917,2.01926,2.01906,2.01912,8000000.0
2009-12-18 03:06:00,2.01969,2.01974,2.01899,2.01899,7000000.0
2009-12-18 03:07:00,2.01954,2.01954,2.01899,2.01899,8000000.0
2009-12-18 03:08:00,2.01911,2.01932,2.01907,2.01932,7000000.0
2009-12-18 03:09:00,2.02,2.02001,2.01976,2.01976,8000000.0
2009-12-18 03:10:00,2.01965,2.01971,2.01958,2.01969,9000000.0
2009-12-18 03:11:00,2.02008,2.02024,2.02001,2.02024,10000000.0
2009-12-18 03:12:00,2.02029,2.02079,2.02029,2.02077,7000000.0
2009-12-18 03:13:00,2.02077,2.02091,2.02072,2.02091,5000000.0
2009-12-18 03:14:00,2.02095,2.02145,2.02094,2.02145,5000000.0
2009-12-18 03:15:00,2.02132,2.02151,2.02121,2.02151,5000000.0
2009-12-18 03:16:00,2.02141,2.0216,2.02128,2.02153,11000000.0
2009-12-18 03:17:00,2.02138,2.02143,2.02081,2.02081,11000000.0
2009-12-18 03:18:00,2.02153,2.02189,2.02149,2.02189,10000000.0
2009-12-18 03:19:00,2.02196,2.0221,2.02185,2.02185,7000000.0
2009-12-18 03:20:00,2.0218,2.02181,2.02132,2.02132,10000000.0
2009-12-18 03:21:00,2.02118,2.02122,2.02089,2.02104,7000000.0
2009-12-18 03:22:00,2.02077,2.02083,2.02051,2.02083,5000000.0
2009-12-18 03:23:00,2.0213,2.0213,2.02077,2.02082,8000000.0
2009-12-18 03:24:00,2.02104,2.02104,2.02093,2.02094,5000000.0
2009-12-18 03:25:00,2.02094,2.0216,2.02084,2.0216,8000000.0
2009-12-18 03:26:00,2.02175,2.02219,2.02175,2.02188,7000000.0
2009-12-18 03:27:00,2.02162,2.02177,2.02152,2.02177,5000000.0
2009-12-18 03:28:00,2.02175,2.02199,2.02175,2.02196,8000000.0
2009-12-18 03:29:00,2.02188,2.02209,2.02182,2.02209,11000000.0
2009-12-18 03:30:00,2.02228,2.02253,2.02228,2.02244,8000000.0
2009-12-18 03:31:00,2.02186,2.02186,2.0208,2.0208,9000000.0
2009-12-18 03:32:00,2.02065,2.02118,2.02059,2.02118,9000000.0
2009-12-18 03:33:00,2.02132,2.02152,2.02121,2.02152,7000000.0
2009-12-18 03:34:00,2.02159,2.02168,2.02148,2.02148,6000000.0
2009-12-18 03:35:00,2.02162,2.02164,2.02113,2.0212,10000000.0
2009-12-18 03:36:00,2.02163,2.02163,2.02117,2.02122,8000000.0
2009-12-18 03:37:00,2.02083,2.02087,2.02075,2.02076,9000000.0
2009-12-18 03:38:00,2.02052,2.02065,2.02052,2.02061,7000000.0
2009-12-18 03:39:00,2.02074,2.02098,2.02074,2.02098,8000000.0
2009-12-18 03:40:00,2.02127,2.02181,2.02127,2.02181,11000000.0
2009-12-18 03:41:00,2.02174,2.02179,2.02157,2.02167,5000000.0
2009-12-18 03:42:00,2.02148,2.0215,2.02139,2.02139,5000000.0
2009-12-18 03:43:00,2.0215,2.0215,2.0213,2.02133,7000000.0
2009-12-18 03:44:00,2.02104,2.02107,2.02086,2.02086,8000000.0
2009-12-18 03:45:00,2.02075,2.02091,2.02067,2.02091,8000000.0
2009-12-18 03:46:00,2.02147,2.02147,2.02092,2.02094,8000000.0
2009-12-18 03:47:00,2.02107,2.02109,2.02067,2.02067,7000000.0
2009-12-18 03:48:00,2.02105,2.02105,2.02085,2.02085,11000000.0
2009-12-18 03:49:00,2.02101,2.02112,2.02078,2.02078,8000000.0
2009-12-18 03:50:00,2.02075,2.02088,2.02029,2.02029,7000000.0
2009-12-18 03:51:00,2.02073,2.02094,2.02073,2.02082,6000000.0
2009-12-18 03:52:00,2.02073,2.02085,2.0205,2.02085,8000000.0
2009-12-18 03:53:00,2.02085,2.02085,2.0206,2.0206,10000000.0
2009-12-18 03:54:00,2.02081,2.02106,2.02081,2.02106,11000000.0
2009-12-18 03:55:00,2.02109,2.02128,2.02099,2.02107,7000000.0
2009-12-18 03:56:00,2.02086,2.02127,2.02086,2.02127,6000000.0
2009-12-18 03:57:00,2.02143,2.02204,2.02143,2.02204,8000000.0
2009-12-18 03:58:00,2.02196,2.02204,2.02191,2.02202,8000000.0
2009-12-18 03:59:00,2.02195,2.02213,2.02195,2.02211,7000000.0
2009-12-18 04:00:00,2.02207,2.02207,2.02166,2.02175,9000000.0
2009-12-18 04:01:00,2.02171,2.02204,2.02171,2.02204,7000000.0
2009-12-18 04:02:00,2.02229,2.02236,2.0221,2.02236,8000000.0
2009-12-18 04:03:00,2.02259,2.02264,2.0225,2.02255,6000000.0
2009-12-18 04:04:00,2.02267,2.0228,2.02267,2.02274,7000000.0
2009-12-18 04:05:00,2.02289,2.02329,2.02125,2.02125,9000000.0
2009-12-18 04:06:00,2.02304,2.02329,2.02272,2.02272,8000000.0
2009-12-18 04:07:00,2.0225,2.02255,2.02221,2.02245,11000000.0
2009-12-18 04:08:00,2.02238,2.02238,2.02185,2.02185,5000000.0
2009-12-18 04:09:00,2.02163,2.02218,2.02163,2.02218,8000000.0
2009-12-18 04:10:00,2.02204,2.02239,2.02157,2.02162,10000000.0
2009-12-18 04:11:00,2.02139,2.02172,2.02139,2.02161,7000000.0
2009-12-18 04:12:00,2.02196,2.02196,2.02091,2.02144,8000000.0
2009-12-18 04:13:00,2.02164,2.02227,2.02164,2.02213,8000000.0
2009-12-18 04:14:00,2.0223,2.0226,2.02224,2.02259,7000000.0
2009-12-18 04:15:00,2.02298,2.02389,2.02298,2.02385,7000000.0
2009-12-18 04:16:00,2.02347,2.02347,2.02308,2.02326,6000000.0
2009-12-18 04:17:00,2.02384,2.02384,2.02292,2.02304,5000000.0
2009-12-18 04:18:00,2.0232,2.02324,2.02294,2.02294,6000000.0
2009-12-18 04:19:00,2.02303,2.02303,2.02281,2.02283,7000000.0
2009-12-18 04:20:00,2.02294,2.02311,2.02251,2.02251,10000000.0
2009-12-18 04:21:00,2.02226,2.02237,2.02193,2.02193,7000000.0
2009-12-18 04:22:00,2.02163,2.02175,2.02152,2.02152,8000000.0
2009-12-18 04:23:00,2.02139,2.02179,2.02136,2.02179,7000000.0
2009-12-18 04:24:00,2.02198,2.02198,2.02115,2.02115,6000000.0
2009-12-18 04:25:00,2.02126,2.02126,2.02035,2.02035,11000000.0
2009-12-18 04:26:00,2.0205,2.02106,2.02041,2.02041,7000000.0
2009-12-18 04:27:00,2.02,2.02088,2.01991,2.02088,8000000.0
2009-12-18 04:28:00,2.02084,2.021,2.02064,2.02064,8000000.0
2009-12-18 04:29:00,2.02058,2.02108,2.02058,2.02092,8000000.0
2009-12-18 04:30:00,2.021,2.02134,2.021,2.02134,9000000.0
2009-12-18 04:31:00,2.02113,2.02156,2.02113,2.02156,10000000.0
2009-12-18 04:32:00,2.0218,2.02193,2.02178,2.0219,8000000.0
2009-12-18 04:33:00,2.02189,2.02189,2.02148,2.02148,8000000.0
2009-12-18 04:34:00,2.02198,2.02223,2.02198,2.02218,7000000.0
2009-12-18 04:35:00,2.02166,2.02166,2.02132,2.02145,7000000.0
2009-12-18 04:36:00,2.02164,2.02164,2.02111,2.02111,8000000.0
2009-12-18 04:37:00,2.02127,2.02147,2.02127,2.02136,5000000.0
2009-12-18 04:38:00,2.02142,2.02142,2.02105,2.0212,9000000.0
2009-12-18 04:39:00,2.02126,2.0213,2.02112,2.02119,9000000.0
2009-12-18 04:40:00,2.02099,2.02115,2.02097,2.02101,7000000.0
2009-12-18 04:41:00,2.02126,2.02168,2.02126,2.02168,8000000.0
2009-12-18 04:42:00,2.02141,2.02164,2.02136,2.02164,5000000.0
2009-12-18 04:43:00,2.02179,2.02179,2.02127,2.02174,11000000.0
2009-12-18 04:44:00,2.02207,2.02207,2.02184,2.02184,5000000.0
2009-12-18 04:45:00,2.02096,2.02096,2.02046,2.02057,6000000.0
2009-12-18 04:46:00,2.02024,2.02024,2.01982,2.01995,7000000.0
2009-12-18 04:47:00,2.02003,2.02007,2.01981,2.01981,10000000.0
2009-12-18 04:48:00,2.01942,2.01942,2.01817,2.01838,7000000.0
2009-12-18 04:49:00,2.01826,2.01826,2.01772,2.01783,11000000.0
2009-12-18 04:50:00,2.01763,2.01763,2.01708,2.01708,9000000.0
2009-12-18 04:51:00,2.01685,2.01729,2.01685,2.01729,7000000.0
2009-12-18 04:52:00,2.0178,2.01801,2.01776,2.01776,5000000.0
2009-12-18 04:53:00,2.01684,2.01724,2.01684,2.01702,6000000.0
2009-12-18 04:54:00,2.01761,2.0178,2.01747,2.01747,8000000.0
2009-12-18 04:55:00,2.01762,2.0179,2.01732,2.0179,8000000.0
2009-12-18 04:56:00,2.01879,2.01879,2.01807,2.01807,6000000.0
2009-12-18 04:57:00,2.01772,2.01793,2.01772,2.01786,8000000.0
2009-12-18 04:58:00,2.01772,2.01772,2.01748,2.0177,8000000.0
2009-12-18 04:59:00,2.01776,2.01836,2.01776,2.0183,8000000.0
2009-12-18 05:00:00,2.01896,2.01917,2.01855,2.01855,7000000.0
2009-12-18 05:01:00,2.01845,2.01881,2.01842,2.01881,6000000.0
2009-12-18 05:02:00,2.0188,2.01899,2.0186,2.0186,7000000.0
2009-12-18 05:03:00,2.0185,2.01927,2.0185,2.01927,7000000.0
2009-12-18 05:04:00,2.01904,2.01904,2.01852,2.01852,5000000.0
2009-12-18 05:05:00,2.01838,2.01881,2.01838,2.01881,5000000.0
2009-12-18 05:06:00,2.01919,2.01927,2.01912,2.01927,8000000.0
2009-12-18 05:07:00,2.01925,2.01927,2.01896,2.01927,8000000.0
2009-12-18 05:08:00,2.01938,2.01953,2.01935,2.01935,6000000.0
2009-12-18 05:09:00,2.01982,2.01985,2.0195,2.0195,7000000.0
2009-12-18 05:10:00,2.0188,2.0188,2.01771,2.01771,5000000.0
2009-12-18 05:11:00,2.01762,2.01801,2.0175,2.01801,8000000.0
2009-12-18 05:12:00,2.01825,2.01834,2.0181,2.01822,11000000.0
2009-12-18 05:13:00,2.01822,2.0184,2.01813,2.01813,8000000.0
2009-12-18 05:14:00,2.01849,2.01872,2.01846,2.01872,7000000.0
2009-12-18 05:15:00,2.01853,2.0186,2.01852,2.01852,7000000.0
2009-12-18 05:16:00,2.01803,2.01827,2.01803,2.01821,7000000.0
2009-12-18 05:17:00,2.01846,2.01849,2.01835,2.01849,7000000.0
2009-12-18 05:18:00,2.01852,2.01857,2.01837,2.01855,8000000.0
2009-12-18 05:19:00,2.01885,2.01885,2.01856,2.01864,5000000.0
2009-12-18 05:20:00,2.01935,2.01945,2.01902,2.01925,9000000.0
2009-12-18 05:21:00,2.01985,2.02046,2.01985,2.02046,8000000.0
2009-12-18 05:22:00,2.02028,2.02059,2.02014,2.02027,7000000.0
2009-12-18 05:23:00,2.02036,2.02036,2.01989,2.01992,10000000.0
2009-12-18 05:24:00,2.01979,2.01979,2.01937,2.01938,8000000.0
2009-12-18 05:25:00,2.01947,2.0198,2.01947,2.01977,7000000.0
2009-12-18 05:26:00,2.01976,2.01976,2.01956,2.01975,7000000.0
2009-12-18 05:27:00,2.019,2.019,2.01856,2.01856,8000000.0
2009-12-18 05:28:00,2.01842,2.01849,2.01835,2.01842,9000000.0
2009-12-18 05:29:00,2.01875,2.0188,2.0184,2.0184,6000000.0
2009-12-18 05:30:00,2.01857,2.01859,2.0178,2.0178,10000000.0
2009-12-18 05:31:00,2.01859,2.01859,2.01845,2.01845,5000000.0
2009-12-18 05:32:00,2.01855,2.01862,2.0185,2.01862,8000000.0
2009-12-18 05:33:00,2.01856,2.01903,2.01856,2.01903,5000000.0
2009-12-18 05:34:00,2.01878,2.01878,2.01852,2.0187,8000000.0
2009-12-18 05:35:00,2.01852,2.01855,2.01791,2.01791,7000000.0
2009-12-18 05:36:00,2.01871,2.01881,2.01871,2.01881,5000000.0
2009-12-18 05:37:00,2.01888,2.0191,2.01888,2.0191,6000000.0
2009-12-18 05:38:00,2.01905,2.01922,2.01905,2.01912,9000000.0
2009-12-18 05:39:00,2.01907,2.01926,2.01879,2.01925,7000000.0
2009-12-18 05:40:00,2.01927,2.01954,2.01921,2.01947,7000000.0
2009-12-18 05:41:00,2.02013,2.02162,2.02013,2.02162,8000000.0
2009-12-18 05:42:00,2.02109,2.0216,2.02109,2.0216,7000000.0
2009-12-18 05:43:00,2.02144,2.02161,2.02068,2.02068,6000000.0
2009-12-18 05:44:00,2.02106,2.02127,2.01935,2.02124,8000000.0
2009-12-18 05:45:00,2.02163,2.02163,2.02134,2.02153,11000000.0
2009-12-18 05:46:00,2.02134,2.02177,2.02134,2.02177,7000000.0
2009-12-18 05:47:00,2.02172,2.02172,2.02126,2.02137,8000000.0
2009-12-18 05:48:00,2.02127,2.0214,2.02125,2.0214,9000000.0
2009-12-18 05:49:00,2.02111,2.02111,2.02018,2.02018,8000000.0
2009-12-18 05:50:00,2.02052,2.02114,2.02052,2.02114,9000000.0
2009-12-18 05:51:00,2.02153,2.02153,2.02124,2.02125,8000000.0
2009-12-18 05:52:00,2.02111,2.02118,2.02097,2.02097,8000000.0
2009-12-18 05:53:00,2.02075,2.02075,2.02036,2.02036,7000000.0
2009-12-18 05:54:00,2.02036,2.02066,2.02036,2.02052,5000000.0
2009-12-18 05:55:00,2.02058,2.02058,2.02053,2.02058,5000000.0
2009-12-18 05:56:00,2.02066,2.02072,2.02054,2.02054,11000000.0
2009-12-18 05:57:00,2.02026,2.02026,2.01995,2.0202,8000000.0
2009-12-18 05:58:00,2.02023,2.02026,2.01981,2.02012,9000000.0
2009-12-18 05:59:00,2.01978,2.01978,2.01943,2.01961,5000000.0
2009-12-18 06:00:00,2.01974,2.02061,2.01974,2.02059,8000000.0
2009-12-18 06:01:00,2.02058,2.02097,2.02058,2.02091,7000000.0
2009-12-18 06:02:00,2.02104,2.02104,2.02088,2.02092,7000000.0
2009-12-18 06:03:00,2.02096,2.02133,2.02096,2.02123,8000000.0
2009-12-18 06:04:00,2.02128,2.02134,2.0212,2.02134,7000000.0
2009-12-18 06:05:00,2.02155,2.02155,2.02122,2.02138,7000000.0
2009-12-18 06:06:00,2.02081,2.02081,2.02062,2.02062,5000000.0
2009-12-18 06:07:00,2.02084,2.02084,2.02068,2.02072,7000000.0
2009-12-18 06:08:00,2.02083,2.02095,2.02083,2.02089,7000000.0
2009-12-18 06:09:00,2.02074,2.02074,2.02052,2.02064,8000000.0
2009-12-18 06:10:00,2.02067,2.02099,2.02066,2.02089,8000000.0
2009-12-18 06:11:00,2.0209,2.02095,2.02083,2.02088,5000000.0
2009-12-18 06:12:00,2.02092,2.02112,2.02089,2.02112,8000000.0
2009-12-18 06:13:00,2.02112,2.02112,2.0209,2.0209,5000000.0
2009-12-18 06:14:00,2.02069,2.02069,2.0205,2.02058,10000000.0
2009-12-18 06:15:00,2.02065,2.02166,2.02065,2.02166,8000000.0
2009-12-18 06:16:00,2.02188,2.02195,2.02169,2.02169,6000000.0
2009-12-18 06:17:00,2.02167,2.02181,2.02165,2.02181,7000000.0
2009-12-18 06:18:00,2.0219,2.0219,2.02166,2.02166,5000000.0
2009-12-18 06:19:00,2.0215,2.0219,2.0215,2.0219,7000000.0
2009-12-18 06:20:00,2.02214,2.02259,2.02214,2.02259,5000000.0
2009-12-18 06:21:00,2.02242,2.02248,2.02219,2.02242,8000000.0
2009-12-18 06:22:00,2.02231,2.02273,2.02231,2.02273,8000000.0
2009-12-18 06:23:00,2.02299,2.02299,2.02135,2.02135,8000000.0
2009-12-18 06:24:00,2.02186,2.02233,2.02186,2.02226,11000000.0
2009-12-18 06:25:00,2.02188,2.02188,2.02121,2.02121,5000000.0
2009-12-18 06:26:00,2.02098,2.02107,2.0208,2.02085,11000000.0
2009-12-18 06:27:00,2.02061,2.02086,2.02061,2.02085,7000000.0
2009-12-18 06:28:00,2.02093,2.02099,2.0208,2.02099,6000000.0
2009-12-18 06:29:00,2.02109,2.02111,2.02084,2.02111,8000000.0
2009-12-18 06:30:00,2.02116,2.02116,2.021,2.02106,8000000.0
2009-12-18 06:31:00,2.02129,2.02129,2.02045,2.02059,7000000.0
2009-12-18 06:32:00,2.02104,2.02108,2.02092,2.02105,7000000.0
2009-12-18 06:33:00,2.021,2.02103,2.02094,2.02102,7000000.0
2009-12-18 06:34:00,2.02103,2.0212,2.02099,2.0212,7000000.0
2009-12-18 06:35:00,2.02101,2.02118,2.02074,2.02076,8000000.0
2009-12-18 06:36:00,2.02128,2.02128,2.02105,2.02105,7000000.0
2009-12-18 06:37:00,2.02078,2.02078,2.02057,2.02065,10000000.0
2009-12-18 06:38:00,2.02063,2.02065,2.02053,2.02053,5000000.0
2009-12-18 06:39:00,2.02038,2.02054,2.02038,2.02051,5000000.0
2009-12-18 06:40:00,2.02061,2.02078,2.02055,2.02078,6000000.0
2009-12-18 06:41:00,2.0205,2.02055,2.02044,2.02047,7000000.0
2009-12-18 06:42:00,2.02124,2.02179,2.02124,2.02179,5000000.0
2009-12-18 06:43:00,2.02172,2.02204,2.02172,2.02204,7000000.0
2009-12-18 06:44:00,2.02205,2.02211,2.02163,2.02163,8000000.0
2009-12-18 06:45:00,2.02142,2.02149,2.02141,2.02149,6000000.0
2009-12-18 06:46:00,2.02141,2.02142,2.02136,2.02136,5000000.0
2009-12-18 06:47:00,2.0213,2.0213,2.02116,2.02116,8000000.0
2009-12-18 06:48:00,2.02078,2.02078,2.02065,2.02066,5000000.0
2009-12-18 06:49:00,2.02059,2.02066,2.02056,2.02061,8000000.0
2009-12-18 06:50:00,2.02052,2.02058,2.02035,2.02035,10000000.0
2009-12-18 06:51:00,2.02028,2.02047,2.02018,2.02018,10000000.0
2009-12-18 06:52:00,2.02024,2.0205,2.0202,2.0205,8000000.0
2009-12-18 06:53:00,2.02054,2.02054,2.02033,2.02038,8000000.0
2009-12-18 06:54:00,2.02051,2.02056,2.02041,2.02056,8000000.0
2009-12-18 06:55:00,2.02001,2.02059,2.01972,2.02048,9000000.0
2009-12-18 06:56:00,2.01993,2.02031,2.01989,2.01994,8000000.0
2009-12-18 06:57:00,2.02067,2.02086,2.02036,2.02086,7000000.0
2009-12-18 06:58:00,2.02067,2.02067,2.02036,2.02036,7000000.0
2009-12-18 06:59:00,2.02021,2.02026,2.01997,2.02026,6000000.0
2009-12-18 07:00:00,2.02034,2.02066,2.02034,2.02066,7000000.0
2009-12-18 07:01:00,2.02037,2.02037,2.02008,2.02008,5000000.0
2009-12-18 07:02:00,2.02012,2.02012,2.01973,2.01984,6000000.0
2009-12-18 07:03:00,2.01976,2.01978,2.01951,2.01951,5000000.0
2009-12-18 07:04:00,2.01935,2.01937,2.01925,2.01932,8000000.0
2009-12-18 07:05:00,2.0193,2.0193,2.01918,2.0193,6000000.0
2009-12-18 07:06:00,2.01911,2.01949,2.01911,2.01949,5000000.0
2009-12-18 07:07:00,2.01958,2.01967,2.01954,2.01965,5000000.0
2009-12-18 07:08:00,2.01948,2.01949,2.01919,2.01949,5000000.0
2009-12-18 07:09:00,2.01958,2.01958,2.01909,2.01913,8000000.0
2009-12-18 07:10:00,2.01894,2.01909,2.01862,2.01862,7000000.0
2009-12-18 07:11:00,2.01854,2.01854,2.01826,2.01836,10000000.0
2009-12-18 07:12:00,2.01829,2.01835,2.0182,2.01828,11000000.0
2009-12-18 07:13:00,2.01868,2.01899,2.01866,2.01899,8000000.0
2009-12-18 07:14:00,2.01896,2.01907,2.01894,2.01894,7000000.0
2009-12-18 07:15:00,2.01892,2.01899,2.01821,2.01833,8000000.0
2009-12-18 07:16:00,2.0189,2.01905,2.0189,2.01905,8000000.0
2009-12-18 07:17:00,2.01887,2.01911,2.01887,2.01901,8000000.0
2009-12-18 07:18:00,2.01883,2.01883,2.01858,2.01858,8000000.0
2009-12-18 07:19:00,2.01867,2.01957,2.01867,2.01957,8000000.0
2009-12-18 07:20:00,2.01931,2.01972,2.01931,2.01959,6000000.0
2009-12-18 07:21:00,2.01949,2.01954,2.01949,2.01954,5000000.0
2009-12-18 07:22:00,2.01949,2.01983,2.01949,2.01983,11000000.0
2009-12-18 07:23:00,2.01989,2.01994,2.01842,2.01842,7000000.0
2009-12-18 07:24:00,2.01816,2.01898,2.01816,2.01896,9000000.0
2009-12-18 07:25:00,2.01912,2.01917,2.01898,2.019,8000000.0
2009-12-18 07:26:00,2.01873,2.01879,2.01862,2.01875,7000000.0
2009-12-18 07:27:00,2.01912,2.01912,2.01897,2.01906,7000000.0
2009-12-18 07:28:00,2.01895,2.01899,2.01884,2.01899,7000000.0
2009-12-18 07:29:00,2.01908,2.01926,2.01892,2.01922,8000000.0
2009-12-18 07:30:00,2.01943,2.01982,2.01938,2.01978,8000000.0
2009-12-18 07:31:00,2.01963,2.01974,2.01957,2.01972,7000000.0
2009-12-18 07:32:00,2.0196,2.01997,2.0196,2.01997,11000000.0
2009-12-18 07:33:00,2.01991,2.02023,2.01991,2.02023,8000000.0
2009-12-18 07:34:00,2.02028,2.02028,2.02012,2.02012,11000000.0
2009-12-18 07:35:00,2.02027,2.02027,2.02013,2.02022,8000000.0
2009-12-18 07:36:00,2.02012,2.02012,2.02,2.0201,7000000.0
2009-12-18 07:37:00,2.02012,2.02048,2.02012,2.02048,7000000.0
2009-12-18 07:38:00,2.02055,2.02059,2.02046,2.02059,5000000.0
2009-12-18 07:39:00,2.02049,2.02076,2.02048,2.02076,7000000.0
2009-12-18 07:40:00,2.02064,2.02064,2.02012,2.02012,8000000.0
2009-12-18 07:41:00,2.02027,2.0207,2.02027,2.0207,9000000.0
2009-12-18 07:42:00,2.02087,2.02087,2.02021,2.02021,11000000.0
2009-12-18 07:43:00,2.02022,2.02022,2.01991,2.01991,7000000.0
2009-12-18 07:44:00,2.02005,2.02007,2.0199,2.0199,7000000.0
2009-12-18 07:45:00,2.02002,2.02005,2.01997,2.01999,6000000.0
2009-12-18 07:46:00,2.02006,2.02028,2.02001,2.02028,10000000.0
2009-12-18 07:47:00,2.02054,2.02072,2.02054,2.02072,7000000.0
2009-12-18 07:48:00,2.02054,2.02065,2.02048,2.02048,8000000.0
2009-12-18 07:49:00,2.02067,2.0209,2.02057,2.02075,8000000.0
2009-12-18 07:50:00,2.02084,2.02094,2.02081,2.02093,7000000.0
2009-12-18 07:51:00,2.02115,2.02156,2.02112,2.02156,8000000.0
2009-12-18 07:52:00,2.02149,2.02167,2.02149,2.02157,10000000.0
2009-12-18 07:53:00,2.02068,2.02099,2.02061,2.02099,5000000.0
2009-12-18 07:54:00,2.02155,2.02157,2.02132,2.02137,6000000.0
2009-12-18 07:55:00,2.02134,2.02134,2.02086,2.02086,5000000.0
2009-12-18 07:56:00,2.02061,2.02061,2.02035,2.02052,6000000.0
2009-12-18 07:57:00,2.02054,2.02089,2.02054,2.02078,7000000.0
2009-12-18 07:58:00,2.02066,2.0207,2.02048,2.0207,7000000.0
2009-12-18 07:59:00,2.02035,2.02049,2.02016,2.02045,7000000.0
2009-12-18 08:00:00,2.02043,2.02051,2.02034,2.02051,8000000.0
2009-12-18 08:01:00,2.02051,2.02056,2.02029,2.02056,10000000.0
2009-12-18 08:02:00,2.02066,2.02099,2.02059,2.02099,5000000.0
2009-12-18 08:03:00,2.02157,2.0217,2.0211,2.02164,8000000.0
2009-12-18 08:04:00,2.02148,2.02148,2.02079,2.02079,8000000.0
2009-12-18 08:05:00,2.02067,2.02099,2.02067,2.02099,8000000.0
2009-12-18 08:06:00,2.02089,2.02107,2.02079,2.02107,7000000.0
2009-12-18 08:07:00,2.0209,2.0209,2.02072,2.02078,7000000.0
2009-12-18 08:08:00,2.02086,2.02098,2.02082,2.02085,7000000.0
2009-12-18 08:09:00,2.0205,2.02057,2.02038,2.02045,7000000.0
2009-12-18 08:10:00,2.02043,2.02043,2.02001,2.02004,7000000.0
2009-12-18 08:11:00,2.02006,2.02006,2.01967,2.01989,8000000.0
2009-12-18 08:12:00,2.02005,2.02007,2.01981,2.01989,11000000.0
2009-12-18 08:13:00,2.02029,2.02079,2.02029,2.02079,7000000.0
2009-12-18 08:14:00,2.02096,2.02109,2.02094,2.02097,9000000.0
2009-12-18 08:15:00,2.02085,2.02092,2.0207,2.02079,8000000.0
2009-12-18 08:16:00,2.02059,2.02059,2.02023,2.02023,11000000.0
2009-12-18 08:17:00,2.0202,2.02053,2.0202,2.0205,7000000.0
2009-12-18 08:18:00,2.02025,2.02033,2.0201,2.02023,9000000.0
2009-12-18 08:19:00,2.02052,2.0207,2.02026,2.02067,7000000.0
2009-12-18 08:20:00,2.02081,2.02106,2.02081,2.02105,8000000.0
2009-12-18 08:21:00,2.02111,2.0212,2.02098,2.0212,8000000.0
2009-12-18 08:22:00,2.02121,2.0213,2.02116,2.02121,8000000.0
2009-12-18 08:23:00,2.02158,2.02158,2.02128,2.02132,7000000.0
2009-12-18 08:24:00,2.02151,2.02153,2.02081,2.02081,7000000.0
2009-12-18 08:25:00,2.02028,2.02035,2.02025,2.02035,5000000.0
2009-12-18 08:26:00,2.02016,2.02016,2.01935,2.01935,7000000.0
2009-12-18 08:27:00,2.02011,2.02011,2.0198,2.0198,5000000.0
2009-12-18 08:28:00,2.01994,2.0202,2.01994,2.02016,7000000.0
2009-12-18 08:29:00,2.02014,2.02014,2.01982,2.01982,10000000.0
2009-12-18 08:30:00,2.01992,2.0201,2.01992,2.02002,7000000.0
2009-12-18 08:31:00,2.01986,2.02004,2.01975,2.01975,10000000.0
2009-12-18 08:32:00,2.01965,2.02008,2.01965,2.02008,8000000.0
2009-12-18 08:33:00,2.02025,2.02025,2.02009,2.02009,7000000.0
2009-12-18 08:34:00,2.02004,2.02012,2.01989,2.02009,8000000.0
2009-12-18 08:35:00,2.02025,2.02025,2.01984,2.02009,6000000.0
2009-12-18 08:36:00,2.02031,2.02085,2.02031,2.02085,8000000.0
2009-12-18 08:37:00,2.02067,2.02105,2.02065,2.02105,6000000.0
2009-12-18 08:38:00,2.02108,2.02122,2.021,2.02105,10000000.0
2009-12-18 08:39:00,2.02043,2.02118,2.02037,2.02118,11000000.0
2009-12-18 08:40:00,2.02105,2.02153,2.02093,2.0213,8000000.0
2009-12-18 08:41:00,2.02211,2.02279,2.02211,2.02247,11000000.0
2009-12-18 08:42:00,2.02273,2.0229,2.02267,2.02277,10000000.0
2009-12-18 08:43:00,2.02278,2.02278,2.02196,2.02196,8000000.0
2009-12-18 08:44:00,2.02191,2.02286,2.02191,2.02286,5000000.0
2009-12-18 08:45:00,2.02311,2.02311,2.02264,2.0228,8000000.0
2009-12-18 08:46:00,2.02249,2.02249,2.02096,2.02198,6000000.0
2009-12-18 08:47:00,2.02207,2.02207,2.0218,2.02192,7000000.0
2009-12-18 08:48:00,2.02156,2.02156,2.02129,2.02129,10000000.0
2009-12-18 08:49:00,2.02129,2.02132,2.02121,2.02132,6000000.0
2009-12-18 08:50:00,2.02147,2.02153,2.02144,2.02152,7000000.0
2009-12-18 08:51:00,2.02155,2.02156,2.02143,2.02154,8000000.0
2009-12-18 08:52:00,2.02191,2.02195,2.02189,2.0219,9000000.0
2009-12-18 08:53:00,2.02175,2.02175,2.02102,2.02122,8000000.0
2009-12-18 08:54:00,2.02124,2.02134,2.02119,2.02124,8000000.0
2009-12-18 08:55:00,2.02127,2.02127,2.02075,2.02095,8000000.0
2009-12-18 08:56:00,2.02058,2.02069,2.0204,2.0204,7000000.0
2009-12-18 08:57:00,2.02024,2.02031,2.02016,2.02018,8000000.0
2009-12-18 08:58:00,2.02055,2.02072,2.02039,2.0207,7000000.0
2009-12-18 08:59:00,2.02061,2.02061,2.02036,2.02041,6000000.0
2009-12-18 09:00:00,2.02032,2.02084,2.02,2.02084,8000000.0
2009-12-18 09:01:00,2.02183,2.02199,2.02152,2.02152,9000000.0
2009-12-18 09:02:00,2.02126,2.02135,2.02122,2.02122,5000000.0
2009-12-18 09:03:00,2.02133,2.02136,2.02112,2.02127,7000000.0
2009-12-18 09:04:00,2.02165,2.02171,2.02145,2.02145,7000000.0
2009-12-18 09:05:00,2.02156,2.0223,2.02156,2.02202,7000000.0
2009-12-18 09:06:00,2.02148,2.02148,2.02105,2.02105,11000000.0
2009-12-18 09:07:00,2.02128,2.0215,2.02128,2.0214,8000000.0
2009-12-18 09:08:00,2.02133,2.02156,2.02125,2.02156,5000000.0
2009-12-18 09:09:00,2.02157,2.02157,2.02138,2.02155,10000000.0
2009-12-18 09:10:00,2.0215,2.0215,2.02088,2.02088,7000000.0
2009-12-18 09:11:00,2.02051,2.0206,2.02035,2.02035,9000000.0
2009-12-18 09:12:00,2.02004,2.02029,2.01986,2.01988,8000000.0
2009-12-18 09:13:00,2.01965,2.01965,2.01928,2.01928,9000000.0
2009-12-18 09:14:00,2.01943,2.01956,2.01938,2.01951,10000000.0
2009-12-18 09:15:00,2.01963,2.02006,2.01963,2.01987,7000000.0
2009-12-18 09:16:00,2.01999,2.02007,2.01984,2.02006,8000000.0
2009-12-18 09:17:00,2.02019,2.02043,2.02013,2.02021,11000000.0
2009-12-18 09:18:00,2.02075,2.02075,2.02018,2.02018,8000000.0
2009-12-18 09:19:00,2.01984,2.0201,2.01984,2.0201,7000000.0
2009-12-18 09:20:00,2.02001,2.02005,2.01963,2.01963,7000000.0
2009-12-18 09:21:00,2.01972,2.02001,2.01947,2.02001,8000000.0
2009-12-18 09:22:00,2.01996,2.01996,2.01972,2.01987,8000000.0
2009-12-18 09:23:00,2.0198,2.0198,2.01926,2.01926,7000000.0
2009-12-18 09:24:00,2.01947,2.01983,2.01947,2.01983,8000000.0
2009-12-18 09:25:00,2.01973,2.01987,2.01968,2.01987,7000000.0
2009-12-18 09:26:00,2.02001,2.02067,2.02001,2.02059,11000000.0
2009-12-18 09:27:00,2.02055,2.02061,2.02037,2.02037,11000000.0
2009-12-18 09:28:00,2.02002,2.02057,2.02002,2.02057,9000000.0
2009-12-18 09:29:00,2.02076,2.02076,2.02037,2.02052,8000000.0
2009-12-18 09:30:00,2.02042,2.02042,2.02021,2.02021,7000000.0
2009-12-18 09:31:00,2.02024,2.02024,2.01999,2.01999,7000000.0
2009-12-18 09:32:00,2.02031,2.02041,2.02023,2.02024,7000000.0
2009-12-18 09:33:00,2.02032,2.02043,2.02025,2.02025,8000000.0
2009-12-18 09:34:00,2.02011,2.02011,2.01982,2.01982,7000000.0
2009-12-18 09:35:00,2.01983,2.0199,2.01948,2.01948,10000000.0
2009-12-18 09:36:00,2.01924,2.01931,2.01894,2.01907,8000000.0
2009-12-18 09:37:00,2.01913,2.01935,2.01913,2.01933,11000000.0
2009-12-18 09:38:00,2.01933,2.01942,2.01755,2.01926,11000000.0
2009-12-18 09:39:00,2.01941,2.01961,2.01941,2.01951,7000000.0
2009-12-18 09:40:00,2.0195,2.01954,2.01932,2.01932,9000000.0
2009-12-18 09:41:00,2.01954,2.01954,2.01907,2.01927,8000000.0
2009-12-18 09:42:00,2.01967,2.01991,2.01967,2.01989,6000000.0
2009-12-18 09:43:00,2.01988,2.02097,2.01988,2.02097,11000000.0
2009-12-18 09:44:00,2.02067,2.02067,2.02044,2.0205,8000000.0
2009-12-18 09:45:00,2.02072,2.02072,2.02047,2.02053,6000000.0
2009-12-18 09:46:00,2.0208,2.0208,2.02036,2.02065,11000000.0
2009-12-18 09:47:00,2.02081,2.0211,2.02055,2.02055,9000000.0
2009-12-18 09:48:00,2.02054,2.02108,2.02054,2.02108,7000000.0
2009-12-18 09:49:00,2.02104,2.02124,2.02104,2.02116,11000000.0
2009-12-18 09:50:00,2.02105,2.02143,2.02097,2.02097,8000000.0
2009-12-18 09:51:00,2.02114,2.02122,2.02077,2.02078,8000000.0
2009-12-18 09:52:00,2.02074,2.0208,2.02062,2.02068,8000000.0
2009-12-18 09:53:00,2.02048,2.02049,2.02024,2.02024,10000000.0
2009-12-18 09:54:00,2.02025,2.02033,2.02017,2.02017,10000000.0
2009-12-18 09:55:00,2.0202,2.0202,2.01967,2.01968,8000000.0
2009-12-18 09:56:00,2.0197,2.0197,2.01919,2.01927,10000000.0
2009-12-18 09:57:00,2.01884,2.01939,2.01884,2.01939,8000000.0
2009-12-18 09:58:00,2.02005,2.02051,2.02005,2.02051,5000000.0
2009-12-18 09:59:00,2.02084,2.02146,2.02084,2.02145,6000000.0
2009-12-18 10:00:00,2.02158,2.02158,2.02117,2.02117,10000000.0
2009-12-18 10:01:00,2.02086,2.02086,2.02036,2.02036,10000000.0
2009-12-18 10:02:00,2.02016,2.02044,2.02016,2.02044,5000000.0
2009-12-18 10:03:00,2.02024,2.02024,2.02002,2.02009,7000000.0
2009-12-18 10:04:00,2.01987,2.01987,2.01948,2.01948,7000000.0
2009-12-18 10:05:00,2.01902,2.01902,2.01828,2.01828,11000000.0
2009-12-18 10:06:00,2.01807,2.0182,2.01806,2.01819,7000000.0
2009-12-18 10:07:00,2.01802,2.01829,2.01798,2.01826,7000000.0
2009-12-18 10:08:00,2.0181,2.01882,2.0181,2.01843,8000000.0
2009-12-18 10:09:00,2.01894,2.01927,2.01894,2.01926,7000000.0
2009-12-18 10:10:00,2.01933,2.0199,2.01916,2.0199,7000000.0
2009-12-18 10:11:00,2.01993,2.02027,2.01985,2.02027,7000000.0
2009-12-18 10:12:00,2.02007,2.0203,2.01992,2.02028,8000000.0
2009-12-18 10:13:00,2.02002,2.02002,2.01902,2.01918,8000000.0
2009-12-18 10:14:00,2.01919,2.01935,2.01916,2.01928,7000000.0
2009-12-18 10:15:00,2.01958,2.01979,2.01958,2.01976,10000000.0
2009-12-18 10:16:00,2.01956,2.01968,2.0189,2.0189,7000000.0
2009-12-18 10:17:00,2.0189,2.01903,2.01879,2.01898,11000000.0
2009-12-18 10:18:00,2.02005,2.02026,2.02005,2.02023,8000000.0
2009-12-18 10:19:00,2.02021,2.02021,2.0198,2.02002,9000000.0
2009-12-18 10:20:00,2.02023,2.02026,2.01997,2.02022,7000000.0
2009-12-18 10:21:00,2.02006,2.02011,2.01965,2.01965,8000000.0
2009-12-18 10:22:00,2.01956,2.0198,2.01956,2.01971,7000000.0
2009-12-18 10:23:00,2.01986,2.01992,2.01969,2.01977,7000000.0
2009-12-18 10:24:00,2.02025,2.02025,2.01932,2.01939,7000000.0
2009-12-18 10:25:00,2.0191,2.01926,2.01889,2.01895,9000000.0
2009-12-18 10:26:00,2.0187,2.0189,2.0187,2.0189,11000000.0
2009-12-18 10:27:00,2.01891,2.01959,2.01891,2.01959,8000000.0
2009-12-18 10:28:00,2.01943,2.01949,2.01921,2.01921,7000000.0
2009-12-18 10:29:00,2.01887,2.01917,2.01874,2.01917,8000000.0
2009-12-18 10:30:00,2.01911,2.01941,2.01911,2.01929,8000000.0
2009-12-18 10:31:00,2.01951,2.02023,2.01951,2.02022,7000000.0
2009-12-18 10:32:00,2.01989,2.02002,2.01971,2.01984,9000000.0
2009-12-18 10:33:00,2.01983,2.01984,2.01954,2.01954,7000000.0
2009-12-18 10:34:00,2.01929,2.0193,2.0192,2.0193,7000000.0
2009-12-18 10:35:00,2.01909,2.01922,2.01872,2.01922,7000000.0
2009-12-18 10:36:00,2.0196,2.0196,2.01893,2.01909,8000000.0
2009-12-18 10:37:00,2.01913,2.01943,2.01913,2.01922,8000000.0
2009-12-18 10:38:00,2.01931,2.01946,2.01911,2.01919,10000000.0
2009-12-18 10:39:00,2.01916,2.01924,2.01897,2.01897,8000000.0
2009-12-18 10:40:00,2.0187,2.0187,2.01821,2.01822,7000000.0
2009-12-18 10:41:00,2.01822,2.01924,2.01822,2.01924,5000000.0
2009-12-18 10:42:00,2.01944,2.01951,2.01934,2.01942,7000000.0
2009-12-18 10:43:00,2.01956,2.0197,2.01937,2.01937,10000000.0
2009-12-18 10:44:00,2.01945,2.0195,2.01941,2.01941,7000000.0
2009-12-18 10:45:00,2.01968,2.02007,2.01968,2.02007,8000000.0
2009-12-18 10:46:00,2.02005,2.02023,2.02005,2.02016,8000000.0
2009-12-18 10:47:00,2.01995,2.02006,2.01973,2.01983,7000000.0
2009-12-18 10:48:00,2.02024,2.02058,2.02024,2.02049,8000000.0
2009-12-18 10:49:00,2.02044,2.02074,2.02044,2.02051,9000000.0
2009-12-18 10:50:00,2.02047,2.02062,2.0204,2.02062,8000000.0
2009-12-18 10:51:00,2.02046,2.02071,2.02045,2.02071,9000000.0
2009-12-18 10:52:00,2.02076,2.0208,2.02069,2.02069,8000000.0
2009-12-18 10:53:00,2.02086,2.0211,2.02086,2.02101,9000000.0
2009-12-18 10:54:00,2.02109,2.02109,2.02058,2.02058,6000000.0
2009-12-18 10:55:00,2.02049,2.02058,2.02036,2.02054,9000000.0
2009-12-18 10:56:00,2.02045,2.02045,2.01834,2.02019,7000000.0
2009-12-18 10:57:00,2.02078,2.02078,2.02042,2.02042,8000000.0
2009-12-18 10:58:00,2.02076,2.0208,2.02062,2.02063,7000000.0
2009-12-18 10:59:00,2.02066,2.02124,2.02066,2.02124,5000000.0
2009-12-18 11:00:00,2.02133,2.02147,2.01996,2.01996,7000000.0
2009-12-18 11:01:00,2.0211,2.0211,2.0209,2.02091,5000000.0
2009-12-18 11:02:00,2.02089,2.02089,2.02065,2.02074,7000000.0
2009-12-18 11:03:00,2.02068,2.02096,2.02068,2.02075,11000000.0
2009-12-18 11:04:00,2.0209,2.0209,2.0203,2.0203,11000000.0
2009-12-18 11:05:00,2.02096,2.02096,2.02067,2.02067,7000000.0
2009-12-18 11:06:00,2.02055,2.0209,2.02055,2.0209,6000000.0
2009-12-18 11:07:00,2.02102,2.02118,2.02095,2.02095,7000000.0
2009-12-18 11:08:00,2.02102,2.02164,2.02102,2.02164,9000000.0
2009-12-18 11:09:00,2.02208,2.0223,2.02208,2.0223,8000000.0
2009-12-18 11:10:00,2.02259,2.02259,2.02199,2.0221,8000000.0
2009-12-18 11:11:00,2.02192,2.02192,2.02156,2.02159,10000000.0
2009-12-18 11:12:00,2.02183,2.02238,2.02172,2.02238,7000000.0
2009-12-18 11:13:00,2.02256,2.0228,2.0222,2.02245,11000000.0
2009-12-18 11:14:00,2.02238,2.02264,2.02238,2.02263,11000000.0
2009-12-18 11:15:00,2.02268,2.0228,2.0226,2.0226,7000000.0
2009-12-18 11:16:00,2.02251,2.02271,2.02251,2.02269,7000000.0
2009-12-18 11:17:00,2.02273,2.02273,2.02249,2.02262,7000000.0
2009-12-18 11:18:00,2.02272,2.02317,2.02272,2.02312,10000000.0
2009-12-18 11:19:00,2.02298,2.02322,2.02298,2.02322,11000000.0
2009-12-18 11:20:00,2.02312,2.02312,2.02279,2.023,8000000.0
2009-12-18 11:21:00,2.02316,2.02316,2.02295,2.02307,7000000.0
2009-12-18 11:22:00,2.02328,2.02366,2.02326,2.02366,8000000.0
2009-12-18 11:23:00,2.0235,2.0235,2.02339,2.02344,5000000.0
2009-12-18 11:24:00,2.02331,2.02331,2.02311,2.02312,7000000.0
2009-12-18 11:25:00,2.02335,2.02343,2.02321,2.02321,8000000.0
2009-12-18 11:26:00,2.02287,2.02299,2.02287,2.02299,6000000.0
2009-12-18 11:27:00,2.0232,2.02348,2.0232,2.02348,8000000.0
2009-12-18 11:28:00,2.02354,2.02354,2.02337,2.02344,7000000.0
2009-12-18 11:29:00,2.02327,2.02327,2.02305,2.02323,8000000.0
2009-12-18 11:30:00,2.0231,2.0231,2.02285,2.02297,7000000.0
2009-12-18 11:31:00,2.02347,2.02347,2.02309,2.02309,11000000.0
2009-12-18 11:32:00,2.02319,2.02381,2.02319,2.02381,11000000.0
2009-12-18 11:33:00,2.02395,2.02412,2.02395,2.02402,7000000.0
2009-12-18 11:34:00,2.02403,2.02414,2.02397,2.02401,7000000.0
2009-12-18 11:35:00,2.02387,2.02387,2.02357,2.02358,10000000.0
2009-12-18 11:36:00,2.02354,2.02354,2.02314,2.02314,8000000.0
2009-12-18 11:37:00,2.02322,2.02337,2.02291,2.02331,8000000.0
2009-12-18 11:38:00,2.02355,2.02377,2.02355,2.02375,6000000.0
2009-12-18 11:39:00,2.02348,2.0239,2.02348,2.02379,6000000.0
2009-12-18 11:40:00,2.0241,2.02425,2.02389,2.02425,11000000.0
2009-12-18 11:41:00,2.0243,2.0243,2.02392,2.02392,5000000.0
2009-12-18 11:42:00,2.02381,2.02395,2.0237,2.02392,11000000.0
2009-12-18 11:43:00,2.02375,2.02377,2.02348,2.02348,7000000.0
2009-12-18 11:44:00,2.02378,2.02411,2.02378,2.02411,7000000.0
2009-12-18 11:45:00,2.02394,2.02426,2.02394,2.02426,11000000.0
2009-12-18 11:46:00,2.02399,2.02405,2.02353,2.02361,7000000.0
2009-12-18 11:47:00,2.02323,2.0233,2.02316,2.02323,9000000.0
2009-12-18 11:48:00,2.02333,2.02347,2.02313,2.02313,10000000.0
2009-12-18 11:49:00,2.02296,2.02303,2.02286,2.02303,7000000.0
2009-12-18 11:50:00,2.02297,2.02326,2.0228,2.02326,7000000.0
2009-12-18 11:51:00,2.02344,2.02351,2.02318,2.0235,8000000.0
2009-12-18 11:52:00,2.02359,2.02428,2.02359,2.02413,10000000.0
2009-12-18 11:53:00,2.02432,2.02432,2.02367,2.02367,10000000.0
2009-12-18 11:54:00,2.02342,2.02355,2.02339,2.02355,9000000.0
2009-12-18 11:55:00,2.02374,2.02406,2.02374,2.02406,6000000.0
2009-12-18 11:56:00,2.02412,2.02418,2.024,2.024,11000000.0
2009-12-18 11:57:00,2.02384,2.02384,2.02263,2.02263,8000000.0
2009-12-18 11:58:00,2.02231,2.0226,2.02231,2.02243,9000000.0
2009-12-18 11:59:00,2.02212,2.02212,2.02197,2.02205,7000000.0
2009-12-18 12:00:00,2.02214,2.02238,2.02211,2.02238,7000000.0
2009-12-18 12:01:00,2.02253,2.02277,2.02253,2.02253,10000000.0
2009-12-18 12:02:00,2.02257,2.02262,2.02247,2.02257,10000000.0
2009-12-18 12:03:00,2.02247,2.02318,2.02247,2.02318,7000000.0
2009-12-18 12:04:00,2.02313,2.02411,2.02313,2.02411,9000000.0
2009-12-18 12:05:00,2.02405,2.02414,2.02395,2.02413,11000000.0
2009-12-18 12:06:00,2.02404,2.0242,2.02394,2.02417,7000000.0
2009-12-18 12:07:00,2.02449,2.02474,2.02449,2.02474,7000000.0
2009-12-18 12:08:00,2.02467,2.02467,2.02444,2.02456,9000000.0
2009-12-18 12:09:00,2.0248,2.02485,2.02468,2.02475,8000000.0
2009-12-18 12:10:00,2.02477,2.02477,2.0242,2.0242,6000000.0
2009-12-18 12:11:00,2.02414,2.02452,2.02405,2.02452,7000000.0
2009-12-18 12:12:00,2.02451,2.02451,2.02429,2.02429,7000000.0
2009-12-18 12:13:00,2.0244,2.02448,2.02403,2.02437,10000000.0
2009-12-18 12:14:00,2.02416,2.02453,2.02416,2.02447,8000000.0
2009-12-18 12:15:00,2.02392,2.02392,2.02347,2.02347,5000000.0
2009-12-18 12:16:00,2.02338,2.02467,2.02338,2.02467,8000000.0
2009-12-18 12:17:00,2.02475,2.02475,2.02419,2.02419,8000000.0
2009-12-18 12:18:00,2.02426,2.02528,2.02426,2.02528,11000000.0
2009-12-18 12:19:00,2.02546,2.0256,2.02523,2.02556,10000000.0
2009-12-18 12:20:00,2.02556,2.02556,2.02526,2.0255,10000000.0
2009-12-18 12:21:00,2.02467,2.02467,2.02242,2.02242,7000000.0
2009-12-18 12:22:00,2.02386,2.02386,2.02319,2.02326,8000000.0
2009-12-18 12:23:00,2.02372,2.02394,2.02372,2.02386,7000000.0
2009-12-18 12:24:00,2.024,2.02437,2.02392,2.02437,7000000.0
2009-12-18 12:25:00,2.0248,2.02491,2.02469,2.02469,6000000.0
2009-12-18 12:26:00,2.02438,2.02447,2.02432,2.02432,8000000.0
2009-12-18 12:27:00,2.02411,2.02455,2.02411,2.02446,10000000.0
2009-12-18 12:28:00,2.02426,2.02426,2.02391,2.02399,9000000.0
2009-12-18 12:29:00,2.02362,2.02388,2.02356,2.02377,11000000.0
2009-12-18 12:30:00,2.02375,2.02396,2.02366,2.02396,7000000.0
2009-12-18 12:31:00,2.0239,2.0239,2.0233,2.02344,11000000.0
2009-12-18 12:32:00,2.02334,2.02362,2.02334,2.02353,7000000.0
2009-12-18 12:33:00,2.0237,2.02398,2.0237,2.02385,7000000.0
2009-12-18 12:34:00,2.02376,2.02395,2.02374,2.0239,7000000.0
2009-12-18 12:35:00,2.02416,2.02421,2.02411,2.02419,8000000.0
2009-12-18 12:36:00,2.02415,2.0242,2.02408,2.02413,8000000.0
2009-12-18 12:37:00,2.02423,2.02433,2.02397,2.02397,9000000.0
2009-12-18 12:38:00,2.02379,2.02427,2.02379,2.02427,8000000.0
2009-12-18 12:39:00,2.02441,2.02451,2.0242,2.0242,9000000.0
2009-12-18 12:40:00,2.02399,2.02399,2.0238,2.02382,7000000.0
2009-12-18 12:41:00,2.02399,2.0241,2.02391,2.02399,8000000.0
2009-12-18 12:42:00,2.02391,2.02391,2.0236,2.0236,5000000.0
2009-12-18 12:43:00,2.02357,2.02378,2.02351,2.02357,9000000.0
2009-12-18 12:44:00,2.02382,2.02392,2.02373,2.02392,8000000.0
2009-12-18 12:45:00,2.02365,2.02407,2.02365,2.02403,5000000.0
2009-12-18 12:46:00,2.02412,2.02421,2.024,2.02405,9000000.0
2009-12-18 12:47:00,2.02403,2.02403,2.02383,2.0239,5000000.0
2009-12-18 12:48:00,2.02412,2.02412,2.02366,2.02382,11000000.0
2009-12-18 12:49:00,2.02366,2.02366,2.02342,2.02342,7000000.0
2009-12-18 12:50:00,2.02348,2.02421,2.02348,2.02421,7000000.0
2009-12-18 12:51:00,2.02444,2.0245,2.02437,2.02443,8000000.0
2009-12-18 12:52:00,2.02451,2.02451,2.02433,2.02451,6000000.0
2009-12-18 12:53:00,2.02457,2.02482,2.02451,2.02451,8000000.0
2009-12-18 12:54:00,2.02454,2.02454,2.02429,2.02429,7000000.0
2009-12-18 12:55:00,2.02427,2.02442,2.02414,2.02442,8000000.0
2009-12-18 12:56:00,2.02445,2.02445,2.02418,2.02418,7000000.0
2009-12-18 12:57:00,2.02353,2.02353,2.02322,2.02324,7000000.0
2009-12-18 12:58:00,2.02325,2.02327,2.02305,2.02327,8000000.0
2009-12-18 12:59:00,2.02318,2.02338,2.02296,2.023,7000000.0
2009-12-18 13:00:00,2.02288,2.0234,2.0228,2.0234,5000000.0
2009-12-18 13:01:00,2.02356,2.02378,2.0235,2.02367,8000000.0
2009-12-18 13:02:00,2.02352,2.02352,2.02299,2.02299,7000000.0
2009-12-18 13:03:00,2.02275,2.02275,2.02222,2.02227,8000000.0
2009-12-18 13:04:00,2.02193,2.02204,2.02193,2.02204,7000000.0
2009-12-18 13:05:00,2.02175,2.02183,2.02157,2.02183,8000000.0
2009-12-18 13:06:00,2.02202,2.02236,2.02202,2.02236,7000000.0
2009-12-18 13:07:00,2.02253,2.02269,2.02239,2.0225,10000000.0
2009-12-18 13:08:00,2.02276,2.02297,2.0227,2.02275,10000000.0
2009-12-18 13:09:00,2.02247,2.02256,2.02213,2.02221,7000000.0
2009-12-18 13:10:00,2.02254,2.02299,2.0224,2.02299,9000000.0
2009-12-18 13:11:00,2.02282,2.023,2.02261,2.02298,8000000.0
2009-12-18 13:12:00,2.02305,2.02339,2.02305,2.02336,8000000.0
2009-12-18 13:13:00,2.02331,2.02364,2.02331,2.02364,9000000.0
2009-12-18 13:14:00,2.02388,2.02392,2.02369,2.02376,11000000.0
2009-12-18 13:15:00,2.02376,2.02382,2.02362,2.02365,8000000.0
2009-12-18 13:16:00,2.02406,2.02406,2.02381,2.02388,8000000.0
2009-12-18 13:17:00,2.02369,2.02369,2.02294,2.02294,9000000.0
2009-12-18 13:18:00,2.02289,2.02293,2.0228,2.02284,10000000.0
2009-12-18 13:19:00,2.023,2.02307,2.02284,2.02287,5000000.0
2009-12-18 13:20:00,2.02264,2.02264,2.02237,2.0226,8000000.0
2009-12-18 13:21:00,2.02253,2.02273,2.02253,2.02265,7000000.0
2009-12-18 13:22:00,2.0228,2.02308,2.02276,2.02308,11000000.0
2009-12-18 13:23:00,2.02298,2.02369,2.02298,2.02369,8000000.0
2009-12-18 13:24:00,2.02409,2.02409,2.0239,2.02395,7000000.0
2009-12-18 13:25:00,2.02394,2.02394,2.02385,2.02385,5000000.0
2009-12-18 13:26:00,2.02372,2.02379,2.02365,2.02377,10000000.0
2009-12-18 13:27:00,2.02343,2.02376,2.02343,2.02366,8000000.0
2009-12-18 13:28:00,2.02366,2.0239,2.02366,2.02384,21000000.0
2009-12-18 13:29:00,2.02386,2.02386,2.02369,2.02374,17000000.0
2009-12-18 13:30:00,2.02372,2.02408,2.02367,2.02408,7000000.0
2009-12-18 13:31:00,2.02423,2.02437,2.02423,2.02437,9000000.0
2009-12-18 13:32:00,2.02429,2.02439,2.02422,2.02422,14000000.0
2009-12-18 13:33:00,2.024,2.024,2.0235,2.02385,14000000.0
2009-12-18 13:34:00,2.02392,2.02392,2.02369,2.0239,31000000.0
2009-12-18 13:35:00,2.02394,2.02395,2.02378,2.02395,17000000.0
2009-12-18 13:36:00,2.02422,2.02422,2.02399,2.02399,24000000.0
2009-12-18 13:37:00,2.02386,2.02386,2.0236,2.0236,10000000.0
2009-12-18 13:38:00,2.02369,2.02414,2.02369,2.024,18000000.0
2009-12-18 13:39:00,2.02384,2.02384,2.02334,2.02356,15000000.0
2009-12-18 13:40:00,2.0237,2.02398,2.0237,2.0238,29000000.0
2009-12-18 13:41:00,2.02373,2.02388,2.02356,2.02356,13000000.0
2009-12-18 13:42:00,2.02313,2.02313,2.02273,2.02282,8000000.0
2009-12-18 13:43:00,2.02292,2.02297,2.02284,2.02286,8000000.0
2009-12-18 13:44:00,2.02315,2.02315,2.02269,2.02269,26000000.0
2009-12-18 13:45:00,2.02248,2.02248,2.02216,2.02227,22000000.0
2009-12-18 13:46:00,2.02211,2.02216,2.02183,2.02183,19000000.0
2009-12-18 13:47:00,2.02186,2.02188,2.02181,2.02183,17000000.0
2009-12-18 13:48:00,2.0218,2.02186,2.02173,2.02173,22000000.0
2009-12-18 13:49:00,2.02168,2.02171,2.02162,2.02162,24000000.0
2009-12-18 13:50:00,2.02152,2.02167,2.02148,2.0216,15000000.0
2009-12-18 13:51:00,2.02162,2.02162,2.02124,2.02124,22000000.0
2009-12-18 13:52:00,2.0217,2.02174,2.02152,2.02174,32000000.0
2009-12-18 13:53:00,2.02207,2.0224,2.02207,2.02208,28000000.0
2009-12-18 13:54:00,2.02212,2.02244,2.0221,2.02244,31000000.0
2009-12-18 13:55:00,2.02226,2.02237,2.02226,2.02237,20000000.0
2009-12-18 13:56:00,2.0224,2.02251,2.0223,2.02245,24000000.0
2009-12-18 13:57:00,2.02235,2.02235,2.02214,2.02219,34000000.0
2009-12-18 13:58:00,2.02228,2.02239,2.02228,2.02239,16000000.0
2009-12-18 13:59:00,2.02229,2.02229,2.02198,2.02198,30000000.0
2009-12-18 14:00:00,2.02203,2.0224,2.02203,2.0224,39000000.0
2009-12-18 14:01:00,2.02264,2.02264,2.02219,2.02219,30000000.0
2009-12-18 14:02:00,2.02233,2.02272,2.02233,2.02272,19000000.0
2009-12-18 14:03:00,2.02289,2.02299,2.02277,2.02277,23000000.0
2009-12-18 14:04:00,2.02283,2.023,2.02281,2.02295,33000000.0
2009-12-18 14:05:00,2.02316,2.02345,2.02316,2.02345,28000000.0
2009-12-18 14:06:00,2.02336,2.02336,2.02306,2.02314,31000000.0
2009-12-18 14:07:00,2.02318,2.02342,2.02301,2.02342,31000000.0
2009-12-18 14:08:00,2.02344,2.02344,2.02286,2.02286,27000000.0
2009-12-18 14:09:00,2.02279,2.02279,2.02218,2.02218,27000000.0
2009-12-18 14:10:00,2.02262,2.02377,2.02262,2.02377,24000000.0
2009-12-18 14:11:00,2.02381,2.02381,2.02335,2.02336,21000000.0
2009-12-18 14:12:00,2.02309,2.02322,2.02292,2.02296,22000000.0
2009-12-18 14:13:00,2.02348,2.02348,2.023,2.023,13000000.0
2009-12-18 14:14:00,2.02238,2.02238,2.0221,2.02215,21000000.0
2009-12-18 14:15:00,2.02228,2.0225,2.02222,2.02231,25000000.0
2009-12-18 14:16:00,2.02238,2.02265,2.0223,2.02232,26000000.0
2009-12-18 14:17:00,2.02259,2.02286,2.02259,2.02286,32000000.0
2009-12-18 14:18:00,2.02248,2.02248,2.02213,2.0222,27000000.0
2009-12-18 14:19:00,2.02189,2.02237,2.0218,2.02237,35000000.0
2009-12-18 14:20:00,2.02233,2.02281,2.02232,2.02281,32000000.0
2009-12-18 14:21:00,2.02287,2.02291,2.02269,2.02291,39000000.0
2009-12-18 14:22:00,2.02296,2.02297,2.02268,2.02272,22000000.0
2009-12-18 14:23:00,2.0227,2.02323,2.0227,2.02323,40000000.0
2009-12-18 14:24:00,2.02313,2.02368,2.02312,2.02368,10000000.0
2009-12-18 14:25:00,2.02332,2.02346,2.02327,2.02335,35000000.0
2009-12-18 14:26:00,2.02333,2.02333,2.02278,2.02278,18000000.0
2009-12-18 14:27:00,2.02272,2.02301,2.02272,2.02301,28000000.0
2009-12-18 14:28:00,2.02342,2.02351,2.0231,2.02351,21000000.0
2009-12-18 14:29:00,2.02373,2.02389,2.0236,2.0236,16000000.0
2009-12-18 14:30:00,2.02331,2.02367,2.02331,2.02367,25000000.0
2009-12-18 14:31:00,2.02382,2.02418,2.02382,2.02418,26000000.0
2009-12-18 14:32:00,2.02415,2.02436,2.02415,2.02421,32000000.0
2009-12-18 14:33:00,2.02399,2.02399,2.02352,2.02352,20000000.0
2009-12-18 14:34:00,2.02359,2.02359,2.02291,2.02291,25000000.0
2009-12-18 14:35:00,2.02265,2.0227,2.02245,2.02258,23000000.0
2009-12-18 14:36:00,2.02242,2.02256,2.02242,2.02256,11000000.0
2009-12-18 14:37:00,2.02269,2.02269,2.02239,2.02245,41000000.0
2009-12-18 14:38:00,2.02252,2.02252,2.02234,2.02234,54000000.0
2009-12-18 14:39:00,2.02226,2.02226,2.0221,2.02211,36000000.0
2009-12-18 14:40:00,2.02209,2.02209,2.02172,2.02172,36000000.0
2009-12-18 14:41:00,2.02165,2.02165,2.02115,2.02115,41000000.0
2009-12-18 14:42:00,2.02136,2.02159,2.02135,2.02135,19000000.0
2009-12-18 14:43:00,2.02133,2.02133,2.02072,2.02072,20000000.0
2009-12-18 14:44:00,2.02041,2.02041,2.02001,2.0201,25000000.0
2009-12-18 14:45:00,2.01993,2.02018,2.01987,2.02013,33000000.0
2009-12-18 14:46:00,2.02002,2.02033,2.02002,2.02025,11000000.0
2009-12-18 14:47:00,2.02034,2.02034,2.01985,2.01985,7000000.0
2009-12-18 14:48:00,2.02002,2.02019,2.01995,2.02019,21000000.0
2009-12-18 14:49:00,2.02024,2.02027,2.01991,2.02014,32000000.0
2009-12-18 14:50:00,2.02022,2.02054,2.02022,2.02042,33000000.0
2009-12-18 14:51:00,2.02082,2.02095,2.02081,2.02087,37000000.0
2009-12-18 14:52:00,2.02067,2.02067,2.02045,2.02045,17000000.0
2009-12-18 14:53:00,2.02066,2.021,2.02065,2.021,22000000.0
2009-12-18 14:54:00,2.02091,2.02091,2.02054,2.02054,17000000.0
2009-12-18 14:55:00,2.02031,2.02041,2.02028,2.02041,7000000.0
2009-12-18 14:56:00,2.02035,2.02051,2.02026,2.0205,21000000.0
2009-12-18 14:57:00,2.02056,2.02056,2.02026,2.02032,12000000.0
2009-12-18 14:58:00,2.0201,2.02051,2.01966,2.02051,31000000.0
2009-12-18 14:59:00,2.02038,2.02045,2.02034,2.02039,20000000.0
2009-12-18 15:00:00,2.02093,2.02093,2.02072,2.02074,32000000.0
2009-12-18 15:01:00,2.02069,2.02076,2.02055,2.02074,14000000.0
2009-12-18 15:02:00,2.02068,2.02084,2.02053,2.02066,26000000.0
2009-12-18 15:03:00,2.02053,2.02083,2.02053,2.02083,30000000.0
2009-12-18 15:04:00,2.02053,2.0208,2.02046,2.0208,29000000.0
2009-12-18 15:05:00,2.02071,2.02111,2.02071,2.02099,28000000.0
2009-12-18 15:06:00,2.02088,2.02101,2.02088,2.02099,16000000.0
2009-12-18 15:07:00,2.02082,2.02082,2.02061,2.02065,26000000.0
2009-12-18 15:08:00,2.02072,2.0209,2.02071,2.02088,25000000.0
2009-12-18 15:09:00,2.02098,2.02132,2.02098,2.02132,34000000.0
2009-12-18 15:10:00,2.02117,2.02122,2.02098,2.02114,36000000.0
2009-12-18 15:11:00,2.02126,2.02168,2.02126,2.02168,27000000.0
2009-12-18 15:12:00,2.02198,2.022,2.02187,2.02188,26000000.0
2009-12-18 15:13:00,2.02176,2.02202,2.02176,2.02202,41000000.0
2009-12-18 15:14:00,2.02211,2.02237,2.02198,2.02237,30000000.0
2009-12-18 15:15:00,2.02256,2.02259,2.02256,2.02257,21000000.0
2009-12-18 15:16:00,2.02263,2.02289,2.02258,2.02258,9000000.0
2009-12-18 15:17:00,2.02239,2.02243,2.0222,2.0222,26000000.0
2009-12-18 15:18:00,2.0224,2.02316,2.0224,2.02316,10000000.0
2009-12-18 15:19:00,2.02309,2.02326,2.023,2.02326,16000000.0
2009-12-18 15:20:00,2.02328,2.02346,2.02328,2.02345,20000000.0
2009-12-18 15:21:00,2.02319,2.02353,2.02319,2.02353,12000000.0
2009-12-18 15:22:00,2.02368,2.02383,2.02368,2.02383,22000000.0
2009-12-18 15:23:00,2.02374,2.02374,2.02356,2.02356,36000000.0
2009-12-18 15:24:00,2.02344,2.02344,2.0233,2.02342,20000000.0
2009-12-18 15:25:00,2.02343,2.02367,2.02343,2.02366,14000000.0
2009-12-18 15:26:00,2.0235,2.02367,2.02349,2.02349,40000000.0
2009-12-18 15:27:00,2.02355,2.02375,2.02355,2.02375,32000000.0
2009-12-18 15:28:00,2.02365,2.02376,2.02348,2.02354,55000000.0
2009-12-18 15:29:00,2.02337,2.02361,2.02178,2.02178,47000000.0
2009-12-18 15:30:00,2.02169,2.02381,2.02169,2.02381,71000000.0
2009-12-18 15:31:00,2.02369,2.02369,2.02356,2.02366,58000000.0
2009-12-18 15:32:00,2.0234,2.0234,2.02297,2.02297,25000000.0
2009-12-18 15:33:00,2.02294,2.02329,2.02294,2.02319,32000000.0
2009-12-18 15:34:00,2.02284,2.02284,2.02263,2.02279,22000000.0
2009-12-18 15:35:00,2.02286,2.02313,2.0228,2.02296,30000000.0
2009-12-18 15:36:00,2.02281,2.02281,2.02248,2.02248,23000000.0
2009-12-18 15:37:00,2.02252,2.02278,2.02252,2.02267,24000000.0
2009-12-18 15:38:00,2.02265,2.02274,2.02255,2.02272,61000000.0
2009-12-18 15:39:00,2.02248,2.02249,2.02213,2.02216,40000000.0
2009-12-18 15:40:00,2.02244,2.02284,2.02244,2.02278,37000000.0
2009-12-18 15:41:00,2.02296,2.02296,2.02247,2.02251,43000000.0
2009-12-18 15:42:00,2.02242,2.02242,2.02224,2.02227,41000000.0
2009-12-18 15:43:00,2.02242,2.02242,2.0221,2.02219,30000000.0
2009-12-18 15:44:00,2.02211,2.02211,2.02183,2.02183,29000000.0
2009-12-18 15:45:00,2.02151,2.02151,2.0212,2.02146,36000000.0
2009-12-18 15:46:00,2.02135,2.02135,2.0208,2.0208,24000000.0
2009-12-18 15:47:00,2.02105,2.02122,2.02105,2.02117,31000000.0
2009-12-18 15:48:00,2.021,2.02119,2.02099,2.021,33000000.0
2009-12-18 15:49:00,2.02097,2.02108,2.0209,2.0209,25000000.0
2009-12-18 15:50:00,2.02097,2.0214,2.02097,2.0214,11000000.0
2009-12-18 15:51:00,2.02161,2.02161,2.0213,2.02148,37000000.0
2009-12-18 15:52:00,2.02165,2.02165,2.02142,2.02142,23000000.0
2009-12-18 15:53:00,2.02141,2.02144,2.02132,2.02132,15000000.0
2009-12-18 15:54:00,2.02123,2.02127,2.02099,2.02099,26000000.0
2009-12-18 15:55:00,2.02096,2.02113,2.02094,2.02099,33000000.0
2009-12-18 15:56:00,2.02118,2.02118,2.02094,2.02094,36000000.0
2009-12-18 15:57:00,2.02066,2.0207,2.02031,2.02031,34000000.0
2009-12-18 15:58:00,2.02027,2.02075,2.02013,2.02071,24000000.0
2009-12-18 15:59:00,2.02068,2.02068,2.02007,2.02007,23000000.0
2009-12-18 16:00:00,2.0199,2.01996,2.01979,2.01996,51000000.0
2009-12-18 16:01:00,2.0202,2.0207,2.0202,2.0207,31000000.0
2009-12-18 16:02:00,2.02099,2.02099,2.02061,2.02078,29000000.0
2009-12-18 16:03:00,2.02096,2.02099,2.02078,2.02097,51000000.0
2009-12-18 16:04:00,2.02095,2.02101,2.02084,2.02094,38000000.0
2009-12-18 16:05:00,2.02102,2.02111,2.02093,2.02105,37000000.0
2009-12-18 16:06:00,2.0212,2.0212,2.02077,2.02088,33000000.0
2009-12-18 16:07:00,2.02075,2.02094,2.02075,2.02077,37000000.0
2009-12-18 16:08:00,2.02097,2.02108,2.02078,2.02078,37000000.0
2009-12-18 16:09:00,2.02031,2.02051,2.02006,2.02051,44000000.0
2009-12-18 16:10:00,2.02052,2.02054,2.02034,2.02053,41000000.0
2009-12-18 16:11:00,2.02052,2.02056,2.02043,2.02043,27000000.0
2009-12-18 16:12:00,2.0204,2.0204,2.02009,2.0203,22000000.0
2009-12-18 16:13:00,2.02036,2.02054,2.02024,2.02026,38000000.0
2009-12-18 16:14:00,2.02013,2.02029,2.02012,2.02012,41000000.0
2009-12-18 16:15:00,2.0201,2.02028,2.0201,2.02022,42000000.0
2009-12-18 16:16:00,2.02011,2.02029,2.02,2.02003,45000000.0
2009-12-18 16:17:00,2.01991,2.01996,2.01988,2.01988,22000000.0
2009-12-18 16:18:00,2.01986,2.0199,2.0197,2.01972,49000000.0
2009-12-18 16:19:00,2.0199,2.02011,2.0199,2.02001,27000000.0
2009-12-18 16:20:00,2.02005,2.02011,2.01996,2.02006,52000000.0
2009-12-18 16:21:00,2.0201,2.02026,2.01977,2.0201,37000000.0
2009-12-18 16:22:00,2.02002,2.02005,2.01976,2.01976,50000000.0
2009-12-18 16:23:00,2.01976,2.02014,2.01976,2.01994,48000000.0
2009-12-18 16:24:00,2.01971,2.01973,2.01958,2.0197,44000000.0
2009-12-18 16:25:00,2.01967,2.01986,2.01967,2.01981,28000000.0
2009-12-18 16:26:00,2.01998,2.0205,2.01995,2.0205,41000000.0
2009-12-18 16:27:00,2.02045,2.02045,2.02011,2.02019,46000000.0
2009-12-18 16:28:00,2.02011,2.02045,2.02011,2.02045,34000000.0
2009-12-18 16:29:00,2.02031,2.02069,2.02029,2.02069,24000000.0
2009-12-18 16:30:00,2.02044,2.02075,2.02035,2.02035,43000000.0
2009-12-18 16:31:00,2.0202,2.02021,2.02001,2.02011,36000000.0
2009-12-18 16:32:00,2.02022,2.02061,2.02022,2.02061,34000000.0
2009-12-18 16:33:00,2.02075,2.0209,2.02049,2.02049,41000000.0
2009-12-18 16:34:00,2.02061,2.02084,2.02061,2.0207,29000000.0
2009-12-18 16:35:00,2.021,2.02139,2.021,2.0212,53000000.0
2009-12-18 16:36:00,2.02085,2.02115,2.02083,2.02105,43000000.0
2009-12-18 16:37:00,2.02118,2.02118,2.02045,2.02045,56000000.0
2009-12-18 16:38:00,2.02029,2.02044,2.02023,2.02028,34000000.0
2009-12-18 16:39:00,2.02036,2.02051,2.02029,2.02051,43000000.0
2009-12-18 16:40:00,2.02078,2.02079,2.02044,2.02063,63000000.0
2009-12-18 16:41:00,2.02054,2.02066,2.02025,2.02052,44000000.0
2009-12-18 16:42:00,2.02059,2.02059,2.02029,2.0203,57000000.0
2009-12-18 16:43:00,2.02008,2.02017,2.0197,2.0197,20000000.0
2009-12-18 16:44:00,2.01949,2.01949,2.0191,2.01913,34000000.0
2009-12-18 16:45:00,2.01896,2.01906,2.01876,2.01877,41000000.0
2009-12-18 16:46:00,2.01818,2.01856,2.01806,2.01847,59000000.0
2009-12-18 16:47:00,2.01842,2.01842,2.01768,2.01781,55000000.0
2009-12-18 16:48:00,2.01748,2.01782,2.01748,2.01753,46000000.0
2009-12-18 16:49:00,2.01791,2.01817,2.01772,2.01793,35000000.0
2009-12-18 16:50:00,2.01798,2.01817,2.0179,2.01807,45000000.0
2009-12-18 16:51:00,2.01807,2.01817,2.01799,2.01799,30000000.0
2009-12-18 16:52:00,2.01832,2.0186,2.01823,2.0186,30000000.0
2009-12-18 16:53:00,2.01854,2.01875,2.01854,2.01875,19000000.0
2009-12-18 16:54:00,2.01872,2.01872,2.01846,2.01847,18000000.0
2009-12-18 16:55:00,2.01807,2.01831,2.01805,2.01805,40000000.0
2009-12-18 16:56:00,2.01764,2.01821,2.01743,2.01799,37000000.0
2009-12-18 16:57:00,2.01838,2.01838,2.01775,2.01775,17000000.0
2009-12-18 16:58:00,2.01745,2.01745,2.01704,2.01718,45000000.0
2009-12-18 16:59:00,2.01729,2.01845,2.01729,2.01845,39000000.0
2009-12-18 17:00:00,2.01823,2.01829,2.01807,2.01809,47000000.0
2009-12-18 17:01:00,2.01868,2.01957,2.01868,2.01922,26000000.0
2009-12-18 17:02:00,2.01936,2.01976,2.01936,2.01976,33000000.0
2009-12-18 17:03:00,2.01965,2.01989,2.01949,2.01976,33000000.0
2009-12-18 17:04:00,2.0197,2.01982,2.01946,2.01946,37000000.0
2009-12-18 17:05:00,2.01889,2.01889,2.01845,2.01845,35000000.0
2009-12-18 17:06:00,2.01832,2.01834,2.01818,2.01824,46000000.0
2009-12-18 17:07:00,2.01821,2.01825,2.01805,2.01818,33000000.0
2009-12-18 17:08:00,2.01815,2.01816,2.01796,2.01802,45000000.0
2009-12-18 17:09:00,2.01801,2.01804,2.01788,2.01793,47000000.0
2009-12-18 17:10:00,2.01807,2.01827,2.01807,2.01815,36000000.0
2009-12-18 17:11:00,2.01787,2.01801,2.01786,2.01793,44000000.0
2009-12-18 17:12:00,2.01763,2.01806,2.01763,2.01806,23000000.0
2009-12-18 17:13:00,2.01842,2.01845,2.01822,2.01832,35000000.0
2009-12-18 17:14:00,2.01815,2.0183,2.01815,2.01828,27000000.0
2009-12-18 17:15:00,2.0183,2.01849,2.01822,2.01829,26000000.0
2009-12-18 17:16:00,2.01829,2.01877,2.01829,2.01877,27000000.0
2009-12-18 17:17:00,2.01889,2.01909,2.01889,2.01908,38000000.0
2009-12-18 17:18:00,2.01939,2.01949,2.01927,2.01931,29000000.0
2009-12-18 17:19:00,2.01933,2.0195,2.01904,2.01904,19000000.0
2009-12-18 17:20:00,2.01908,2.01909,2.01883,2.01883,29000000.0
2009-12-18 17:21:00,2.01858,2.01858,2.01803,2.01803,26000000.0
2009-12-18 17:22:00,2.01799,2.01799,2.01763,2.01763,30000000.0
2009-12-18 17:23:00,2.01743,2.01749,2.01733,2.01748,32000000.0
2009-12-18 17:24:00,2.01746,2.01759,2.01734,2.01743,23000000.0
2009-12-18 17:25:00,2.01716,2.01739,2.01694,2.01739,20000000.0
2009-12-18 17:26:00,2.01774,2.01774,2.01738,2.01756,18000000.0
2009-12-18 17:27:00,2.0175,2.01787,2.0175,2.0177,44000000.0
2009-12-18 17:28:00,2.01761,2.01777,2.01751,2.01777,39000000.0
2009-12-18 17:29:00,2.01771,2.01801,2.01771,2.01797,36000000.0
2009-12-18 17:30:00,2.01811,2.01851,2.01811,2.0185,61000000.0
2009-12-18 17:31:00,2.01852,2.01895,2.01852,2.01883,62000000.0
2009-12-18 17:32:00,2.01904,2.01905,2.01885,2.01891,54000000.0
2009-12-18 17:33:00,2.01868,2.01869,2.01857,2.01857,64000000.0
2009-12-18 17:34:00,2.01868,2.01881,2.01855,2.01862,60000000.0
2009-12-18 17:35:00,2.01848,2.0186,2.01839,2.01839,43000000.0
2009-12-18 17:36:00,2.01843,2.0185,2.01841,2.01849,58000000.0
2009-12-18 17:37:00,2.01863,2.01876,2.01844,2.0187,47000000.0
2009-12-18 17:38:00,2.01859,2.01868,2.01821,2.01823,44000000.0
2009-12-18 17:39:00,2.01818,2.01833,2.01807,2.01825,41000000.0
2009-12-18 17:40:00,2.01859,2.01877,2.01857,2.01862,59000000.0
2009-12-18 17:41:00,2.01876,2.01876,2.01855,2.01867,50000000.0
2009-12-18 17:42:00,2.01803,2.01803,2.01698,2.01698,37000000.0
2009-12-18 17:43:00,2.0171,2.01761,2.01707,2.01707,33000000.0
2009-12-18 17:44:00,2.01666,2.01778,2.01666,2.01778,46000000.0
2009-12-18 17:45:00,2.01772,2.01772,2.01722,2.01755,49000000.0
2009-12-18 17:46:00,2.01758,2.0177,2.01741,2.01743,56000000.0
2009-12-18 17:47:00,2.01731,2.01731,2.01708,2.01727,65000000.0
2009-12-18 17:48:00,2.01756,2.01854,2.01756,2.01854,61000000.0
2009-12-18 17:49:00,2.01903,2.01903,2.01827,2.01843,72000000.0
2009-12-18 17:50:00,2.0183,2.0183,2.01791,2.01813,53000000.0
2009-12-18 17:51:00,2.01805,2.01805,2.01767,2.01767,54000000.0
2009-12-18 17:52:00,2.0174,2.01756,2.01735,2.01753,51000000.0
2009-12-18 17:53:00,2.01721,2.01721,2.01671,2.01671,42000000.0
2009-12-18 17:54:00,2.01641,2.01641,2.01582,2.01582,32000000.0
2009-12-18 17:55:00,2.01593,2.01646,2.01593,2.01646,32000000.0
2009-12-18 17:56:00,2.0165,2.0165,2.01631,2.01631,47000000.0
2009-12-18 17:57:00,2.01586,2.01589,2.01569,2.01589,34000000.0
2009-12-18 17:58:00,2.016,2.01615,2.016,2.01604,44000000.0
2009-12-18 17:59:00,2.01565,2.0157,2.0155,2.0155,39000000.0
2009-12-18 18:00:00,2.01494,2.01524,2.01456,2.0152,32000000.0
2009-12-18 18:01:00,2.01517,2.01517,2.01459,2.01467,52000000.0
2009-12-18 18:02:00,2.0145,2.01451,2.01437,2.01444,30000000.0
2009-12-18 18:03:00,2.01442,2.01442,2.01377,2.01377,38000000.0
2009-12-18 18:04:00,2.01348,2.01393,2.01348,2.01393,38000000.0
2009-12-18 18:05:00,2.01385,2.01408,2.01377,2.01408,36000000.0
2009-12-18 18:06:00,2.01451,2.01475,2.01431,2.01475,32000000.0
2009-12-18 18:07:00,2.01501,2.01529,2.01484,2.01484,38000000.0
2009-12-18 18:08:00,2.0145,2.01474,2.01445,2.01459,56000000.0
2009-12-18 18:09:00,2.0148,2.0148,2.01456,2.01462,34000000.0
2009-12-18 18:10:00,2.01473,2.0149,2.01467,2.01475,26000000.0
2009-12-18 18:11:00,2.01438,2.01463,2.01432,2.01463,34000000.0
2009-12-18 18:12:00,2.0147,2.01491,2.0147,2.01491,24000000.0
2009-12-18 18:13:00,2.01486,2.01498,2.01485,2.01497,30000000.0
2009-12-18 18:14:00,2.01515,2.01528,2.01515,2.0152,22000000.0
2009-12-18 18:15:00,2.01507,2.01518,2.01491,2.01518,21000000.0
2009-12-18 18:16:00,2.01543,2.01588,2.01525,2.01557,66000000.0
2009-12-18 18:17:00,2.01588,2.01651,2.01583,2.01651,60000000.0
2009-12-18 18:18:00,2.01663,2.01663,2.01638,2.01644,33000000.0
2009-12-18 18:19:00,2.0164,2.0164,2.01607,2.01609,46000000.0
2009-12-18 18:20:00,2.0165,2.01697,2.01635,2.01697,61000000.0
2009-12-18 18:21:00,2.0169,2.0169,2.01655,2.01655,37000000.0
2009-12-18 18:22:00,2.01656,2.01658,2.01643,2.01655,49000000.0
2009-12-18 18:23:00,2.01637,2.01669,2.01622,2.01669,34000000.0
2009-12-18 18:24:00,2.01629,2.0163,2.01589,2.01594,47000000.0
2009-12-18 18:25:00,2.01546,2.01555,2.01538,2.01551,31000000.0
2009-12-18 18:26:00,2.01544,2.01559,2.01514,2.01514,43000000.0
2009-12-18 18:27:00,2.01506,2.01506,2.01433,2.01457,35000000.0
2009-12-18 18:28:00,2.01459,2.01477,2.01459,2.01464,18000000.0
2009-12-18 18:29:00,2.01473,2.01509,2.01473,2.01509,24000000.0
2009-12-18 18:30:00,2.01503,2.01503,2.01472,2.01494,32000000.0
2009-12-18 18:31:00,2.01488,2.01489,2.01465,2.01475,46000000.0
2009-12-18 18:32:00,2.0154,2.01581,2.01539,2.01581,55000000.0
2009-12-18 18:33:00,2.01589,2.01595,2.01569,2.01587,29000000.0
2009-12-18 18:34:00,2.01603,2.0161,2.01594,2.01602,32000000.0
2009-12-18 18:35:00,2.01613,2.01617,2.0159,2.01598,47000000.0
2009-12-18 18:36:00,2.01591,2.01591,2.01546,2.01546,65000000.0
2009-12-18 18:37:00,2.01534,2.01534,2.01479,2.01509,63000000.0
2009-12-18 18:38:00,2.01531,2.01536,2.01509,2.01513,61000000.0
2009-12-18 18:39:00,2.01525,2.01557,2.01525,2.01539,37000000.0
2009-12-18 18:40:00,2.01544,2.01561,2.01532,2.01561,52000000.0
2009-12-18 18:41:00,2.01559,2.0159,2.01555,2.0159,68000000.0
2009-12-18 18:42:00,2.01612,2.01639,2.01612,2.01639,40000000.0
2009-12-18 18:43:00,2.01672,2.01682,2.01663,2.01675,39000000.0
2009-12-18 18:44:00,2.0167,2.01677,2.01657,2.01659,33000000.0
2009-12-18 18:45:00,2.0169,2.01705,2.01688,2.0169,57000000.0
2009-12-18 18:46:00,2.01675,2.01676,2.01642,2.01642,61000000.0
2009-12-18 18:47:00,2.01642,2.01651,2.0164,2.01641,41000000.0
2009-12-18 18:48:00,2.01622,2.01626,2.01595,2.01595,26000000.0
2009-12-18 18:49:00,2.01553,2.01553,2.01513,2.01528,31000000.0
2009-12-18 18:50:00,2.01539,2.01549,2.0147,2.0147,37000000.0
2009-12-18 18:51:00,2.01427,2.01484,2.01427,2.01484,17000000.0
2009-12-18 18:52:00,2.01479,2.01486,2.01446,2.01446,33000000.0
2009-12-18 18:53:00,2.01429,2.01443,2.01395,2.01395,31000000.0
2009-12-18 18:54:00,2.01381,2.01389,2.0137,2.0137,11000000.0
2009-12-18 18:55:00,2.01384,2.01404,2.01376,2.01387,22000000.0
2009-12-18 18:56:00,2.01399,2.01426,2.01383,2.01383,16000000.0
2009-12-18 18:57:00,2.01403,2.01403,2.01381,2.01381,15000000.0
2009-12-18 18:58:00,2.01393,2.01393,2.0137,2.01379,19000000.0
2009-12-18 18:59:00,2.01405,2.01421,2.01405,2.01412,26000000.0
2009-12-18 19:00:00,2.01449,2.01465,2.01431,2.01449,12000000.0
2009-12-18 19:01:00,2.01429,2.01429,2.01411,2.01411,18000000.0
2009-12-18 19:02:00,2.01431,2.01478,2.01431,2.01478,23000000.0
2009-12-18 19:03:00,2.01469,2.01495,2.01469,2.01475,21000000.0
2009-12-18 19:04:00,2.01498,2.01507,2.01468,2.01468,55000000.0
2009-12-18 19:05:00,2.01487,2.01487,2.01467,2.01467,42000000.0
2009-12-18 19:06:00,2.01449,2.01464,2.0143,2.0143,63000000.0
2009-12-18 19:07:00,2.01439,2.01439,2.01384,2.01388,39000000.0
2009-12-18 19:08:00,2.01328,2.01331,2.01315,2.0132,32000000.0
2009-12-18 19:09:00,2.01329,2.01358,2.0132,2.01325,56000000.0
2009-12-18 19:10:00,2.01334,2.0136,2.01327,2.0136,27000000.0
2009-12-18 19:11:00,2.01315,2.01318,2.01236,2.01238,36000000.0
2009-12-18 19:12:00,2.01231,2.01243,2.01222,2.01222,25000000.0
2009-12-18 19:13:00,2.0121,2.0121,2.01202,2.01202,23000000.0
2009-12-18 19:14:00,2.01204,2.01227,2.01204,2.01206,37000000.0
2009-12-18 19:15:00,2.01217,2.01274,2.01217,2.01258,17000000.0
2009-12-18 19:16:00,2.01256,2.01266,2.01253,2.01266,23000000.0
2009-12-18 19:17:00,2.01266,2.01312,2.01266,2.01312,17000000.0
2009-12-18 19:18:00,2.01348,2.01353,2.01342,2.01352,30000000.0
2009-12-18 19:19:00,2.01319,2.01332,2.01311,2.01332,36000000.0
2009-12-18 19:20:00,2.0133,2.01415,2.0133,2.01415,23000000.0
2009-12-18 19:21:00,2.01423,2.01423,2.0141,2.0141,21000000.0
2009-12-18 19:22:00,2.01387,2.01387,2.01362,2.01365,25000000.0
2009-12-18 19:23:00,2.01359,2.01367,2.01343,2.01343,12000000.0
2009-12-18 19:24:00,2.01341,2.01365,2.01341,2.01353,39000000.0
2009-12-18 19:25:00,2.01368,2.01376,2.01355,2.01372,49000000.0
2009-12-18 19:26:00,2.0138,2.01382,2.01364,2.01379,48000000.0
2009-12-18 19:27:00,2.01369,2.01378,2.01361,2.01365,51000000.0
2009-12-18 19:28:00,2.01363,2.01365,2.0134,2.01353,40000000.0
2009-12-18 19:29:00,2.01356,2.01358,2.01332,2.01348,28000000.0
2009-12-18 19:30:00,2.01356,2.01378,2.01341,2.01343,32000000.0
2009-12-18 19:31:00,2.01343,2.0139,2.01343,2.01354,28000000.0
2009-12-18 19:32:00,2.01366,2.01382,2.01335,2.01335,31000000.0
2009-12-18 19:33:00,2.01324,2.01369,2.01324,2.01365,14000000.0
2009-12-18 19:34:00,2.01365,2.01381,2.01351,2.01381,49000000.0
2009-12-18 19:35:00,2.01381,2.01392,2.01377,2.01392,28000000.0
2009-12-18 19:36:00,2.01381,2.01404,2.01378,2.01404,16000000.0
2009-12-18 19:37:00,2.01416,2.01433,2.01413,2.01422,26000000.0
2009-12-18 19:38:00,2.01422,2.01435,2.01418,2.01433,18000000.0
2009-12-18 19:39:00,2.01447,2.01465,2.01447,2.01465,13000000.0
2009-12-18 19:40:00,2.01467,2.0148,2.0142,2.0142,16000000.0
2009-12-18 19:41:00,2.01485,2.015,2.01484,2.01491,17000000.0
2009-12-18 19:42:00,2.01513,2.01539,2.01513,2.01538,19000000.0
2009-12-18 19:43:00,2.0155,2.01554,2.01531,2.01532,21000000.0
2009-12-18 19:44:00,2.01551,2.01556,2.01544,2.01551,21000000.0
2009-12-18 19:45:00,2.01538,2.01579,2.01538,2.01549,33000000.0
2009-12-18 19:46:00,2.01587,2.01632,2.01587,2.01632,18000000.0
2009-12-18 19:47:00,2.01628,2.01628,2.01608,2.0161,22000000.0
2009-12-18 19:48:00,2.01586,2.01596,2.01584,2.01584,18000000.0
2009-12-18 19:49:00,2.01589,2.01615,2.01589,2.01596,27000000.0
2009-12-18 19:50:00,2.01619,2.01625,2.01611,2.01619,23000000.0
2009-12-18 19:51:00,2.01612,2.01612,2.01571,2.01579,25000000.0
2009-12-18 19:52:00,2.01572,2.01579,2.0157,2.01573,15000000.0
2009-12-18 19:53:00,2.01577,2.01583,2.01572,2.01573,21000000.0
2009-12-18 19:54:00,2.0158,2.01591,2.0158,2.0159,9000000.0
2009-12-18 19:55:00,2.01606,2.01606,2.01561,2.01598,30000000.0
2009-12-18 19:56:00,2.01606,2.01615,2.01604,2.01607,20000000.0
2009-12-18 19:57:00,2.01608,2.01634,2.016,2.01634,12000000.0
2009-12-18 19:58:00,2.0162,2.01668,2.0162,2.01666,13000000.0
2009-12-18 19:59:00,2.01621,2.01621,2.01589,2.01608,31000000.0
2009-12-18 20:00:00,2.01608,2.01639,2.01608,2.01627,23000000.0
2009-12-18 20:01:00,2.01622,2.01627,2.01603,2.01605,13000000.0
2009-12-18 20:02:00,2.01608,2.01608,2.01567,2.01567,20000000.0
2009-12-18 20:03:00,2.01557,2.01614,2.01557,2.01602,18000000.0
2009-12-18 20:04:00,2.01581,2.0162,2.01581,2.0162,27000000.0
2009-12-18 20:05:00,2.01625,2.01632,2.01612,2.01613,23000000.0
2009-12-18 20:06:00,2.01596,2.01596,2.01578,2.01593,13000000.0
2009-12-18 20:07:00,2.01607,2.01615,2.01591,2.01591,29000000.0
2009-12-18 20:08:00,2.01599,2.0168,2.01599,2.01673,15000000.0
2009-12-18 20:09:00,2.0168,2.0168,2.01664,2.01664,17000000.0
2009-12-18 20:10:00,2.01669,2.01669,2.01615,2.01615,20000000.0
2009-12-18 20:11:00,2.01594,2.01594,2.01506,2.01506,10000000.0
2009-12-18 20:12:00,2.01482,2.01511,2.01482,2.01503,15000000.0
2009-12-18 20:13:00,2.01476,2.01476,2.0144,2.01441,17000000.0
2009-12-18 20:14:00,2.01431,2.01516,2.01431,2.01516,15000000.0
2009-12-18 20:15:00,2.01541,2.01546,2.0153,2.01546,10000000.0
2009-12-18 20:16:00,2.01538,2.01565,2.01538,2.01555,22000000.0
2009-12-18 20:17:00,2.01562,2.01562,2.01472,2.01502,17000000.0
2009-12-18 20:18:00,2.01517,2.01544,2.01506,2.01509,24000000.0
2009-12-18 20:19:00,2.015,2.01521,2.01483,2.01483,9000000.0
2009-12-18 20:20:00,2.01468,2.01471,2.0144,2.01462,14000000.0
2009-12-18 20:21:00,2.01499,2.01499,2.01412,2.01412,7000000.0
2009-12-18 20:22:00,2.01444,2.01517,2.01444,2.01517,12000000.0
2009-12-18 20:23:00,2.01514,2.01514,2.01476,2.01476,6000000.0
2009-12-18 20:24:00,2.01493,2.01514,2.01486,2.01486,15000000.0
2009-12-18 20:25:00,2.01495,2.01496,2.01471,2.0148,16000000.0
2009-12-18 20:26:00,2.01511,2.01511,2.01424,2.01424,22000000.0
2009-12-18 20:27:00,2.01394,2.01394,2.01338,2.01338,11000000.0
2009-12-18 20:28:00,2.0132,2.01331,2.01311,2.01311,7000000.0
2009-12-18 20:29:00,2.0131,2.01333,2.01305,2.01305,20000000.0
2009-12-18 20:30:00,2.01312,2.01312,2.01281,2.01285,27000000.0
2009-12-18 20:31:00,2.01288,2.01297,2.01287,2.01297,17000000.0
2009-12-18 20:32:00,2.01295,2.01295,2.01243,2.01243,20000000.0
2009-12-18 20:33:00,2.01252,2.01262,2.01239,2.01262,14000000.0
2009-12-18 20:34:00,2.01267,2.01268,2.01253,2.01255,28000000.0
2009-12-18 20:35:00,2.01257,2.01285,2.01246,2.01285,23000000.0
2009-12-18 20:36:00,2.01294,2.01294,2.01287,2.01289,11000000.0
2009-12-18 20:37:00,2.01303,2.01315,2.01301,2.01315,7000000.0
2009-12-18 20:38:00,2.01322,2.01322,2.01285,2.01285,5000000.0
2009-12-18 20:39:00,2.01276,2.01285,2.01276,2.01284,9000000.0
2009-12-18 20:40:00,2.01324,2.0133,2.01322,2.0133,7000000.0
2009-12-18 20:41:00,2.01325,2.01356,2.01325,2.01356,8000000.0
2009-12-18 20:42:00,2.01362,2.01381,2.0136,2.0136,15000000.0
2009-12-18 20:43:00,2.01368,2.01368,2.01356,2.01356,12000000.0
2009-12-18 20:44:00,2.01337,2.01337,2.01326,2.01335,7000000.0
2009-12-18 20:45:00,2.01346,2.01358,2.01327,2.01358,12000000.0
2009-12-18 20:46:00,2.01369,2.01398,2.01369,2.01388,9000000.0
2009-12-18 20:47:00,2.01391,2.01396,2.01381,2.01381,11000000.0
2009-12-18 20:48:00,2.01414,2.01438,2.01414,2.01438,11000000.0
2009-12-18 20:49:00,2.01425,2.01439,2.01425,2.01428,18000000.0
2009-12-18 20:50:00,2.01415,2.01424,2.01415,2.01422,8000000.0
2009-12-18 20:51:00,2.01478,2.01484,2.01471,2.01477,18000000.0
2009-12-18 20:52:00,2.01482,2.01482,2.01469,2.01477,15000000.0
2009-12-18 20:53:00,2.01551,2.01576,2.01551,2.01576,8000000.0
2009-12-18 20:54:00,2.01563,2.0159,2.0156,2.0156,10000000.0
2009-12-18 20:55:00,2.01576,2.01576,2.01543,2.01543,8000000.0
2009-12-18 20:56:00,2.01539,2.01539,2.01522,2.01522,8000000.0
2009-12-18 20:57:00,2.01515,2.01526,2.01495,2.01505,18000000.0
2009-12-18 20:58:00,2.01494,2.01502,2.01493,2.01498,14000000.0
2009-12-18 20:59:00,2.01524,2.01524,2.01479,2.01479,8000000.0
2009-12-18 21:00:00,2.01497,2.01497,2.01477,2.01487,11000000.0
2009-12-18 21:01:00,2.01484,2.01532,2.01484,2.01532,16000000.0
2009-12-18 21:02:00,2.01513,2.01533,2.01498,2.01533,18000000.0
2009-12-18 21:03:00,2.01526,2.01545,2.01508,2.01545,13000000.0
2009-12-18 21:04:00,2.01571,2.01586,2.01568,2.01586,8000000.0
2009-12-18 21:05:00,2.01569,2.01582,2.01563,2.01574,11000000.0
2009-12-18 21:06:00,2.0161,2.01623,2.01608,2.01623,8000000.0
2009-12-18 21:07:00,2.01589,2.01595,2.01562,2.01595,7000000.0
2009-12-18 21:08:00,2.01638,2.01647,2.01638,2.01639,11000000.0
2009-12-18 21:09:00,2.01653,2.01654,2.0164,2.01643,9000000.0
2009-12-18 21:10:00,2.01645,2.01649,2.01637,2.01638,9000000.0
2009-12-18 21:11:00,2.01638,2.01638,2.01631,2.01631,8000000.0
2009-12-18 21:12:00,2.01632,2.01634,2.01444,2.01624,8000000.0
2009-12-18 21:13:00,2.01613,2.01622,2.01613,2.01615,8000000.0
2009-12-18 21:14:00,2.01607,2.01615,2.01607,2.01607,8000000.0
2009-12-18 21:15:00,2.01616,2.01622,2.01604,2.01604,11000000.0
2009-12-18 21:16:00,2.01636,2.01642,2.0163,2.0163,9000000.0
2009-12-18 21:17:00,2.0164,2.01648,2.0161,2.0161,6000000.0
2009-12-18 21:18:00,2.01579,2.01579,2.01539,2.01546,6000000.0
2009-12-18 21:19:00,2.01532,2.01554,2.01532,2.01554,7000000.0
2009-12-18 21:20:00,2.01568,2.01586,2.01552,2.01582,12000000.0
2009-12-18 21:21:00,2.01558,2.01569,2.01554,2.0156,8000000.0
2009-12-18 21:22:00,2.01566,2.01604,2.01566,2.01604,7000000.0
2009-12-18 21:23:00,2.01605,2.01605,2.01533,2.01533,10000000.0
2009-12-18 21:24:00,2.01516,2.01524,2.01516,2.01517,8000000.0
2009-12-18 21:25:00,2.01516,2.01578,2.01516,2.01578,9000000.0
2009-12-18 21:26:00,2.01626,2.01636,2.01625,2.01634,17000000.0
2009-12-18 21:27:00,2.01617,2.01629,2.01596,2.01623,31000000.0
2009-12-18 21:28:00,2.01622,2.01647,2.01619,2.01647,20000000.0
2009-12-18 21:29:00,2.01655,2.01655,2.01635,2.01641,11000000.0
2009-12-18 21:30:00,2.01631,2.01631,2.01615,2.01622,5000000.0
2009-12-18 21:31:00,2.01619,2.01624,2.01595,2.01595,7000000.0
2009-12-18 21:32:00,2.01604,2.0161,2.01597,2.0161,8000000.0
2009-12-18 21:33:00,2.01613,2.01622,2.01613,2.01614,7000000.0
2009-12-18 21:34:00,2.01606,2.01613,2.01601,2.01601,10000000.0
2009-12-18 21:35:00,2.01595,2.01595,2.01579,2.01583,11000000.0
2009-12-18 21:36:00,2.01574,2.01574,2.01562,2.01562,11000000.0
2009-12-18 21:37:00,2.01574,2.01602,2.01566,2.01602,6000000.0
2009-12-18 21:38:00,2.01623,2.01623,2.01553,2.01555,26000000.0
2009-12-18 21:39:00,2.01528,2.01544,2.01528,2.01532,18000000.0
2009-12-18 21:40:00,2.0153,2.01545,2.01523,2.01525,12000000.0
2009-12-18 21:41:00,2.01529,2.01534,2.01525,2.01534,13000000.0
2009-12-18 21:42:00,2.01532,2.01532,2.01504,2.01504,7000000.0
2009-12-18 21:43:00,2.01543,2.01543,2.0151,2.01512,11000000.0
2009-12-18 21:44:00,2.01522,2.01539,2.01515,2.01534,18000000.0
2009-12-18 21:45:00,2.01542,2.01548,2.01491,2.01528,10000000.0
2009-12-18 21:46:00,2.01535,2.01535,2.01512,2.01514,15000000.0
2009-12-18 21:47:00,2.01511,2.01511,2.01487,2.01498,10000000.0
2009-12-18 21:48:00,2.01502,2.01524,2.01502,2.01523,5000000.0
2009-12-18 21:49:00,2.01542,2.01545,2.0152,2.0152,8000000.0
2009-12-18 21:50:00,2.0151,2.0151,2.01482,2.01482,10000000.0
2009-12-18 21:51:00,2.01492,2.01496,2.01476,2.01477,8000000.0
2009-12-18 21:52:00,2.01475,2.01499,2.01469,2.01499,5000000.0
2009-12-18 21:53:00,2.01521,2.01522,2.01485,2.01485,8000000.0
2009-12-18 21:54:00,2.01499,2.01511,2.01499,2.01506,9000000.0
2009-12-18 21:55:00,2.01507,2.01508,2.01483,2.01483,11000000.0
2009-12-18 21:56:00,2.01476,2.01502,2.01476,2.01489,22000000.0
2009-12-18 21:57:00,2.01499,2.0154,2.01499,2.0154,13000000.0
2009-12-18 21:58:00,2.01568,2.01568,2.01551,2.01557,16000000.0
2009-12-18 21:59:00,2.01557,2.01557,2.01485,2.01485,25000000.0
2009-12-18 22:00:00,2.01495,2.01542,2.01495,2.01497,12000000.0
2009-12-18 22:01:00,2.01501,2.01529,2.01501,2.01529,19000000.0
2009-12-18 22:02:00,2.01536,2.01536,2.01526,2.01526,11000000.0
2009-12-18 22:03:00,2.01521,2.0153,2.0152,2.0153,33000000.0
2009-12-18 22:04:00,2.01547,2.0155,2.01525,2.01544,11000000.0
2009-12-18 22:05:00,2.01539,2.01539,2.01532,2.01539,16000000.0
2009-12-18 22:06:00,2.01509,2.01509,2.0137,2.0137,8000000.0
2009-12-18 22:07:00,2.01317,2.0132,2.0127,2.0127,15000000.0
2009-12-18 22:08:00,2.0129,2.01333,2.0129,2.01333,30000000.0
2009-12-18 22:09:00,2.01366,2.01385,2.01366,2.01385,13000000.0
2009-12-18 22:10:00,2.0139,2.0139,2.01369,2.01369,8000000.0
2009-12-18 22:11:00,2.0136,2.01381,2.0136,2.01377,11000000.0
2009-12-18 22:12:00,2.01377,2.01421,2.01377,2.01421,15000000.0
2009-12-18 22:13:00,2.01403,2.01416,2.01401,2.01401,10000000.0
2009-12-18 22:14:00,2.01384,2.01384,2.01366,2.01366,13000000.0
2009-12-18 22:15:00,2.01378,2.01401,2.01378,2.01401,9000000.0
2009-12-18 22:16:00,2.01433,2.01453,2.01424,2.01452,8000000.0
2009-12-18 22:17:00,2.01476,2.01479,2.01459,2.01479,16000000.0
2009-12-18 22:18:00,2.01444,2.01444,2.01429,2.01433,9000000.0
2009-12-18 22:19:00,2.01432,2.01442,2.01428,2.0143,5000000.0
2009-12-18 22:20:00,2.01453,2.01466,2.01401,2.01401,7000000.0
2009-12-18 22:21:00,2.01351,2.01384,2.01351,2.01356,11000000.0
2009-12-18 22:22:00,2.01361,2.01361,2.01354,2.01357,11000000.0
2009-12-18 22:23:00,2.0136,2.01367,2.0136,2.01363,15000000.0
2009-12-18 22:24:00,2.01357,2.01359,2.01335,2.01335,6000000.0
2009-12-18 22:25:00,2.01353,2.01363,2.01353,2.01362,8000000.0
2009-12-18 22:26:00,2.01376,2.0138,2.01366,2.0138,8000000.0
2009-12-18 22:27:00,2.01379,2.01401,2.01379,2.01401,10000000.0
2009-12-18 22:28:00,2.01414,2.01433,2.01413,2.01413,10000000.0
2009-12-18 22:29:00,2.01408,2.01432,2.01408,2.01428,7000000.0
2009-12-18 22:30:00,2.01571,2.01571,2.0153,2.0153,11000000.0
2009-12-18 22:31:00,2.01551,2.01701,2.01551,2.01701,22000000.0
2009-12-18 22:32:00,2.01752,2.01752,2.01613,2.01613,7000000.0
2009-12-18 22:33:00,2.01534,2.01564,2.01519,2.01519,38000000.0
2009-12-18 22:34:00,2.01494,2.0153,2.01484,2.01512,47000000.0
2009-12-18 22:35:00,2.01498,2.01498,2.01442,2.01459,27000000.0
2009-12-18 22:36:00,2.01491,2.01496,2.01491,2.01496,26000000.0
2009-12-18 22:37:00,2.01522,2.01522,2.01498,2.01519,28000000.0
2009-12-18 22:38:00,2.01512,2.01512,2.01487,2.01492,15000000.0
2009-12-18 22:39:00,2.01462,2.01471,2.01448,2.0147,11000000.0
2009-12-18 22:40:00,2.01475,2.01475,2.01444,2.01449,9000000.0
2009-12-18 22:41:00,2.01447,2.01472,2.01439,2.01472,16000000.0
2009-12-18 22:42:00,2.0151,2.0151,2.01505,2.01508,5000000.0
2009-12-18 22:43:00,2.01516,2.01516,2.01511,2.01515,11000000.0
2009-12-18 22:44:00,2.01529,2.0155,2.01529,2.0155,8000000.0
2009-12-18 22:45:00,2.01558,2.01565,2.01549,2.01565,12000000.0
2009-12-18 22:46:00,2.01557,2.01557,2.01525,2.01527,6000000.0
2009-12-18 22:47:00,2.01502,2.01502,2.01481,2.01481,16000000.0
2009-12-18 22:48:00,2.01414,2.01445,2.01398,2.01398,11000000.0
2009-12-18 22:49:00,2.01474,2.01497,2.01466,2.01497,12000000.0
2009-12-18 22:50:00,2.01562,2.01562,2.01559,2.01562,16000000.0
2009-12-18 22:51:00,2.0157,2.01584,2.0157,2.01573,6000000.0
2009-12-18 22:52:00,2.01625,2.01656,2.01625,2.01654,10000000.0
2009-12-18 22:53:00,2.01649,2.01649,2.01614,2.01616,8000000.0
2009-12-18 22:54:00,2.01608,2.0161,2.01599,2.01599,13000000.0
2009-12-18 22:55:00,2.01599,2.01609,2.01597,2.01609,9000000.0
2009-12-18 22:56:00,2.01626,2.01626,2.01612,2.01612,8000000.0
2009-12-18 22:57:00,2.01615,2.01656,2.01615,2.01656,7000000.0
2009-12-18 22:58:00,2.01588,2.0161,2.0158,2.01582,7000000.0
2009-12-18 22:59:00,2.01532,2.01541,2.01488,2.01488,9000000.0
2009-12-18 23:00:00,2.01478,2.01494,2.01474,2.01494,12000000.0
2009-12-18 23:01:00,2.01436,2.01446,2.01425,2.01446,6000000.0
2009-12-18 23:02:00,2.01466,2.01545,2.01466,2.01545,8000000.0
2009-12-18 23:03:00,2.01557,2.01557,2.01521,2.01521,12000000.0
2009-12-18 23:04:00,2.0152,2.0154,2.0152,2.0154,11000000.0
2009-12-18 23:05:00,2.01575,2.01593,2.01571,2.01571,11000000.0
2009-12-18 23:06:00,2.01566,2.01566,2.01554,2.01554,8000000.0
2009-12-18 23:07:00,2.01551,2.01555,2.01505,2.01505,9000000.0
2009-12-18 23:08:00,2.01493,2.01501,2.01493,2.01501,15000000.0
2009-12-18 23:09:00,2.01501,2.01544,2.01501,2.01531,7000000.0
2009-12-18 23:10:00,2.01483,2.01483,2.01478,2.01479,6000000.0
2009-12-18 23:11:00,2.01507,2.01523,2.01507,2.01507,7000000.0
2009-12-18 23:12:00,2.01525,2.0159,2.01525,2.0159,8000000.0
2009-12-18 23:13:00,2.01614,2.01629,2.01614,2.01615,7000000.0
2009-12-18 23:14:00,2.01559,2.01569,2.01537,2.01537,9000000.0
2009-12-18 23:15:00,2.01555,2.01555,2.01545,2.01545,8000000.0
2009-12-18 23:16:00,2.01547,2.01551,2.01547,2.01551,9000000.0
2009-12-18 23:18:00,2.01578,2.01588,2.0152,2.0152,5000000.0
2009-12-18 23:19:00,2.01498,2.01506,2.01486,2.01488,6000000.0
2009-12-18 23:20:00,2.01477,2.01477,2.01458,2.01458,5000000.0
2009-12-18 23:21:00,2.01456,2.01456,2.01413,2.01413,6000000.0
2009-12-18 23:22:00,2.01392,2.01404,2.0136,2.0136,7000000.0
2009-12-18 23:23:00,2.01363,2.01389,2.01363,2.01389,7000000.0
2009-12-18 23:24:00,2.01394,2.01482,2.01394,2.01471,9000000.0
2009-12-18 23:25:00,2.01477,2.01482,2.0147,2.01479,15000000.0
2009-12-18 23:26:00,2.01479,2.01486,2.01466,2.01485,10000000.0
2009-12-18 23:27:00,2.01485,2.01487,2.01468,2.01482,12000000.0
2009-12-18 23:28:00,2.01522,2.01595,2.01522,2.01595,5000000.0
2009-12-18 23:29:00,2.01595,2.01595,2.01504,2.01587,25000000.0
2009-12-18 23:30:00,2.01581,2.01587,2.01571,2.01587,16000000.0
2009-12-18 23:31:00,2.01571,2.01573,2.01564,2.01567,14000000.0
2009-12-18 23:32:00,2.01568,2.0159,2.01567,2.0159,9000000.0
2009-12-18 23:33:00,2.01585,2.01587,2.01579,2.01579,8000000.0
2009-12-18 23:34:00,2.01579,2.01579,2.01557,2.01557,9000000.0
2009-12-18 23:35:00,2.01554,2.0156,2.01552,2.01557,12000000.0
2009-12-18 23:36:00,2.01558,2.01558,2.01545,2.01545,5000000.0
2009-12-18 23:37:00,2.01544,2.01555,2.01538,2.01538,8000000.0
2009-12-18 23:38:00,2.01494,2.01533,2.01475,2.01533,7000000.0
2009-12-18 23:39:00,2.01523,2.01523,2.01348,2.01348,11000000.0
2009-12-18 23:40:00,2.0135,2.01372,2.01337,2.01355,21000000.0
2009-12-18 23:41:00,2.01377,2.01377,2.01336,2.01336,8000000.0
2009-12-18 23:42:00,2.01398,2.01458,2.01398,2.01458,19000000.0
2009-12-18 23:43:00,2.01499,2.01499,2.01423,2.01423,8000000.0
2009-12-18 23:44:00,2.01414,2.01419,2.01404,2.01404,8000000.0
2009-12-18 23:45:00,2.01331,2.01331,2.01287,2.01308,7000000.0
2009-12-18 23:46:00,2.0131,2.0132,2.01305,2.0132,8000000.0
2009-12-18 23:47:00,2.01328,2.01458,2.01328,2.01458,6000000.0
2009-12-18 23:48:00,2.01492,2.0151,2.01339,2.01339,7000000.0
2009-12-18 23:49:00,2.01376,2.01399,2.01312,2.01312,6000000.0
2009-12-18 23:50:00,2.01298,2.01311,2.01298,2.01311,5000000.0
2009-12-18 23:51:00,2.01327,2.01334,2.01302,2.01302,10000000.0
2009-12-18 23:52:00,2.01349,2.01415,2.01313,2.01313,7000000.0
2009-12-18 23:53:00,2.01302,2.01355,2.01285,2.01285,11000000.0
2009-12-18 23:54:00,2.01293,2.01531,2.01293,2.01531,7000000.0
2009-12-18 23:55:00,2.01428,2.01428,2.01331,2.01364,9000000.0
2009-12-18 23:56:00,2.01285,2.01356,2.01285,2.01306,12000000.0
2009-12-18 23:57:00,2.01273,2.01348,2.01273,2.01315,25000000.0
2009-12-18 23:58:00,2.01346,2.0152,2.01346,2.01452,8000000.0
2009-12-18 23:59:00,2.01362,2.01362,2.01151,2.01238,18000000.0
2009-12-21 00:00:00,2.01192,2.01192,2.0095,2.0095,7000000.0
2009-12-21 00:01:00,2.00954,2.00973,2.00954,2.00969,8000000.0
2009-12-21 00:02:00,2.01036,2.01073,2.01036,2.01068,9000000.0
2009-12-21 00:03:00,2.01086,2.01114,2.01086,2.01114,12000000.0
2009-12-21 00:04:00,2.01142,2.01142,2.0111,2.0111,10000000.0
2009-12-21 00:05:00,2.01137,2.01137,2.01106,2.01137,6000000.0
2009-12-21 00:06:00,2.01198,2.01198,2.01154,2.01158,8000000.0
2009-12-21 00:07:00,2.01143,2.01186,2.01142,2.01186,9000000.0
2009-12-21 00:08:00,2.01206,2.01211,2.01202,2.01207,8000000.0
2009-12-21 00:09:00,2.01235,2.01282,2.0123,2.01282,7000000.0
2009-12-21 00:10:00,2.01272,2.01272,2.01259,2.01262,23000000.0
2009-12-21 00:11:00,2.01241,2.01271,2.01241,2.01265,10000000.0
2009-12-21 00:12:00,2.01281,2.01281,2.01245,2.01258,9000000.0
2009-12-21 00:13:00,2.01248,2.01268,2.01245,2.0125,8000000.0
2009-12-21 00:14:00,2.01251,2.01275,2.01251,2.01267,7000000.0
2009-12-21 00:15:00,2.01246,2.01251,2.0124,2.0125,9000000.0
2009-12-21 00:16:00,2.01281,2.01281,2.01274,2.01274,9000000.0
2009-12-21 00:17:00,2.01277,2.01277,2.01223,2.01226,7000000.0
2009-12-21 00:18:00,2.01164,2.01169,2.01159,2.01159,8000000.0
2009-12-21 00:19:00,2.01098,2.01138,2.01095,2.01137,10000000.0
2009-12-21 00:20:00,2.01119,2.01159,2.01101,2.01159,10000000.0
2009-12-21 00:21:00,2.01159,2.01159,2.01125,2.01125,8000000.0
2009-12-21 00:22:00,2.01103,2.0113,2.01103,2.01123,8000000.0
2009-12-21 00:23:00,2.01155,2.01155,2.01111,2.01146,8000000.0
2009-12-21 00:24:00,2.01094,2.01137,2.01089,2.01137,6000000.0
2009-12-21 00:25:00,2.01142,2.01142,2.01109,2.01109,11000000.0
2009-12-21 00:26:00,2.01137,2.01149,2.01123,2.01149,7000000.0
2009-12-21 00:27:00,2.01122,2.01139,2.01122,2.01136,10000000.0
2009-12-21 00:28:00,2.01137,2.01137,2.01124,2.01131,5000000.0
2009-12-21 00:29:00,2.01153,2.01153,2.01115,2.01115,10000000.0
2009-12-21 00:30:00,2.01125,2.01147,2.01125,2.01147,6000000.0
2009-12-21 00:31:00,2.01154,2.01154,2.01146,2.0115,7000000.0
2009-12-21 00:32:00,2.01136,2.01233,2.01127,2.01233,7000000.0
2009-12-21 00:33:00,2.01267,2.01287,2.01267,2.01287,9000000.0
2009-12-21 00:34:00,2.01311,2.01338,2.01308,2.01312,23000000.0
2009-12-21 00:35:00,2.01311,2.01313,2.01292,2.01292,7000000.0
2009-12-21 00:36:00,2.01276,2.01276,2.01266,2.01266,5000000.0
2009-12-21 00:37:00,2.0128,2.01289,2.01097,2.01289,6000000.0
2009-12-21 00:38:00,2.01281,2.01297,2.01277,2.01277,7000000.0
2009-12-21 00:39:00,2.01293,2.01335,2.01279,2.01335,7000000.0
2009-12-21 00:40:00,2.0129,2.0131,2.0129,2.0131,7000000.0
2009-12-21 00:41:00,2.01281,2.01294,2.01273,2.01277,6000000.0
2009-12-21 00:42:00,2.01288,2.01301,2.01281,2.01291,8000000.0
2009-12-21 00:43:00,2.01301,2.01303,2.01291,2.01295,5000000.0
2009-12-21 00:44:00,2.01338,2.01338,2.01266,2.01288,6000000.0
2009-12-21 00:45:00,2.0129,2.01318,2.0129,2.01318,16000000.0
2009-12-21 00:46:00,2.01315,2.01315,2.01272,2.01311,10000000.0
2009-12-21 00:47:00,2.01327,2.01345,2.01327,2.01345,7000000.0
2009-12-21 00:48:00,2.01345,2.01345,2.01326,2.01331,8000000.0
2009-12-21 00:49:00,2.01317,2.01327,2.013,2.01306,10000000.0
2009-12-21 00:50:00,2.01284,2.01284,2.01257,2.01274,10000000.0
2009-12-21 00:51:00,2.01263,2.01287,2.01263,2.01275,8000000.0
2009-12-21 00:52:00,2.01244,2.01319,2.01244,2.01311,5000000.0
2009-12-21 00:53:00,2.01306,2.01317,2.01303,2.01303,5000000.0
2009-12-21 00:54:00,2.01304,2.01304,2.01243,2.01244,10000000.0
2009-12-21 00:55:00,2.01224,2.01258,2.01224,2.01239,7000000.0
2009-12-21 00:56:00,2.0122,2.01269,2.0122,2.01269,5000000.0
2009-12-21 00:57:00,2.0128,2.0128,2.01252,2.01261,7000000.0
2009-12-21 00:58:00,2.01252,2.01261,2.01249,2.01259,10000000.0
2009-12-21 00:59:00,2.01283,2.01283,2.0126,2.01271,7000000.0
2009-12-21 01:00:00,2.01278,2.01288,2.01208,2.01208,19000000.0
2009-12-21 01:01:00,2.01213,2.01254,2.01213,2.01254,12000000.0
2009-12-21 01:02:00,2.01301,2.01313,2.01274,2.01279,8000000.0
2009-12-21 01:03:00,2.01296,2.0131,2.01272,2.01272,7000000.0
2009-12-21 01:04:00,2.01262,2.01275,2.01244,2.01275,8000000.0
2009-12-21 01:05:00,2.01261,2.01261,2.01239,2.01242,7000000.0
2009-12-21 01:06:00,2.01233,2.01233,2.01164,2.01167,8000000.0
2009-12-21 01:07:00,2.01145,2.01203,2.01145,2.01201,8000000.0
2009-12-21 01:08:00,2.01201,2.01201,2.01124,2.01124,5000000.0
2009-12-21 01:09:00,2.01131,2.0115,2.01131,2.01132,5000000.0
2009-12-21 01:10:00,2.0119,2.01207,2.01148,2.01191,8000000.0
2009-12-21 01:11:00,2.01126,2.01134,2.01118,2.01118,11000000.0
2009-12-21 01:12:00,2.01121,2.01126,2.01121,2.01126,8000000.0
2009-12-21 01:13:00,2.01143,2.01181,2.01143,2.01181,5000000.0
2009-12-21 01:14:00,2.01177,2.0121,2.01177,2.0121,10000000.0
2009-12-21 01:15:00,2.01225,2.01237,2.01187,2.01187,5000000.0
2009-12-21 01:16:00,2.0115,2.01183,2.0115,2.01183,6000000.0
2009-12-21 01:17:00,2.01192,2.01198,2.01187,2.01194,5000000.0
2009-12-21 01:18:00,2.0119,2.01211,2.0119,2.01211,8000000.0
2009-12-21 01:19:00,2.01216,2.01239,2.01216,2.01239,11000000.0
2009-12-21 01:20:00,2.01261,2.01321,2.01261,2.01288,13000000.0
2009-12-21 01:21:00,2.01307,2.01324,2.01303,2.01303,7000000.0
2009-12-21 01:22:00,2.01281,2.01298,2.01271,2.01284,7000000.0
2009-12-21 01:23:00,2.01315,2.0132,2.01304,2.01315,11000000.0
2009-12-21 01:24:00,2.01298,2.01298,2.01279,2.01279,7000000.0
2009-12-21 01:25:00,2.01294,2.01295,2.0129,2.01292,9000000.0
2009-12-21 01:26:00,2.01275,2.01275,2.01248,2.01248,14000000.0
2009-12-21 01:27:00,2.01261,2.01277,2.01261,2.01277,15000000.0
2009-12-21 01:28:00,2.01277,2.01281,2.01259,2.01281,9000000.0
2009-12-21 01:29:00,2.01284,2.01293,2.01271,2.01293,10000000.0
2009-12-21 01:30:00,2.01293,2.01293,2.01284,2.01289,5000000.0
2009-12-21 01:31:00,2.01292,2.01301,2.01292,2.01296,10000000.0
2009-12-21 01:32:00,2.01305,2.01318,2.01303,2.01318,18000000.0
2009-12-21 01:33:00,2.01323,2.01327,2.01309,2.01309,20000000.0
2009-12-21 01:34:00,2.01314,2.0134,2.01314,2.01314,16000000.0
2009-12-21 01:35:00,2.0135,2.01356,2.01336,2.01336,8000000.0
2009-12-21 01:36:00,2.01303,2.01303,2.01293,2.01293,9000000.0
2009-12-21 01:37:00,2.01284,2.01292,2.01267,2.0129,7000000.0
2009-12-21 01:38:00,2.01301,2.0137,2.01301,2.01327,12000000.0
2009-12-21 01:39:00,2.01341,2.01359,2.01341,2.01359,12000000.0
2009-12-21 01:40:00,2.01355,2.01355,2.01335,2.01335,7000000.0
2009-12-21 01:41:00,2.01361,2.01362,2.01356,2.01361,11000000.0
2009-12-21 01:42:00,2.01337,2.01356,2.01337,2.01354,7000000.0
2009-12-21 01:43:00,2.01358,2.01358,2.01314,2.01334,8000000.0
2009-12-21 01:44:00,2.01339,2.01339,2.01309,2.01309,7000000.0
2009-12-21 01:45:00,2.01343,2.01371,2.01343,2.01371,7000000.0
2009-12-21 01:46:00,2.01381,2.01387,2.01356,2.01356,7000000.0
2009-12-21 01:47:00,2.0135,2.0135,2.01335,2.01335,14000000.0
2009-12-21 01:48:00,2.0136,2.01397,2.0136,2.01397,7000000.0
2009-12-21 01:49:00,2.01413,2.01413,2.01394,2.01402,5000000.0
2009-12-21 01:50:00,2.014,2.01405,2.01399,2.01405,10000000.0
2009-12-21 01:51:00,2.01407,2.01431,2.01407,2.01431,16000000.0
2009-12-21 01:52:00,2.01436,2.01495,2.01436,2.01495,13000000.0
2009-12-21 01:53:00,2.01541,2.01544,2.01533,2.01544,7000000.0
2009-12-21 01:54:00,2.01564,2.01564,2.01548,2.01563,9000000.0
2009-12-21 01:55:00,2.01588,2.01629,2.01588,2.01622,12000000.0
2009-12-21 01:56:00,2.01596,2.01596,2.01499,2.01499,17000000.0
2009-12-21 01:57:00,2.01481,2.01523,2.01481,2.01523,13000000.0
2009-12-21 01:58:00,2.01554,2.01554,2.01524,2.01524,10000000.0
2009-12-21 01:59:00,2.01524,2.01537,2.01517,2.01532,5000000.0
2009-12-21 02:00:00,2.0156,2.0162,2.0156,2.0162,5000000.0
2009-12-21 02:01:00,2.01617,2.01632,2.01613,2.01631,10000000.0
2009-12-21 02:02:00,2.01664,2.01664,2.01528,2.01528,13000000.0
2009-12-21 02:03:00,2.01544,2.01599,2.01544,2.01573,17000000.0
2009-12-21 02:04:00,2.01591,2.01591,2.01544,2.0158,12000000.0
2009-12-21 02:05:00,2.01596,2.01633,2.01596,2.01627,9000000.0
2009-12-21 02:06:00,2.01642,2.01666,2.01642,2.01666,7000000.0
2009-12-21 02:07:00,2.01635,2.01635,2.01615,2.01615,13000000.0
2009-12-21 02:08:00,2.01622,2.01627,2.01606,2.01613,16000000.0
2009-12-21 02:09:00,2.01615,2.01615,2.01593,2.01593,10000000.0
2009-12-21 02:10:00,2.01603,2.01634,2.01603,2.01634,5000000.0
2009-12-21 02:11:00,2.01622,2.01633,2.01614,2.01614,7000000.0
2009-12-21 02:12:00,2.0164,2.01657,2.01638,2.01657,14000000.0
2009-12-21 02:13:00,2.01659,2.01685,2.01659,2.01685,7000000.0
2009-12-21 02:14:00,2.01672,2.01672,2.01639,2.01646,7000000.0
2009-12-21 02:15:00,2.01632,2.01652,2.01632,2.01652,7000000.0
2009-12-21 02:16:00,2.01662,2.01673,2.01639,2.01673,8000000.0
2009-12-21 02:17:00,2.01684,2.0172,2.01684,2.0172,7000000.0
2009-12-21 02:18:00,2.01686,2.01699,2.01656,2.01699,11000000.0
2009-12-21 02:19:00,2.01656,2.01695,2.01636,2.01671,7000000.0
2009-12-21 02:20:00,2.01695,2.01707,2.01695,2.01707,12000000.0
2009-12-21 02:21:00,2.01687,2.01702,2.01687,2.017,12000000.0
2009-12-21 02:22:00,2.01716,2.01765,2.01716,2.01759,7000000.0
2009-12-21 02:23:00,2.01767,2.01831,2.01767,2.01831,9000000.0
2009-12-21 02:24:00,2.01862,2.01862,2.01794,2.01829,8000000.0
2009-12-21 02:25:00,2.01829,2.01829,2.01736,2.01773,16000000.0
2009-12-21 02:26:00,2.01763,2.01773,2.01754,2.01754,20000000.0
2009-12-21 02:27:00,2.01751,2.01766,2.01723,2.01723,18000000.0
2009-12-21 02:28:00,2.01708,2.0174,2.01708,2.0174,10000000.0
2009-12-21 02:29:00,2.01744,2.01763,2.01744,2.01763,5000000.0
2009-12-21 02:30:00,2.01775,2.01779,2.01764,2.01779,10000000.0
2009-12-21 02:31:00,2.01703,2.01724,2.01674,2.01693,9000000.0
2009-12-21 02:32:00,2.01708,2.01744,2.01708,2.01744,15000000.0
2009-12-21 02:33:00,2.01747,2.01793,2.01736,2.01736,14000000.0
2009-12-21 02:34:00,2.01731,2.01743,2.01721,2.01721,9000000.0
2009-12-21 02:35:00,2.01664,2.01681,2.01663,2.01681,7000000.0
2009-12-21 02:36:00,2.017,2.017,2.01646,2.01646,11000000.0
2009-12-21 02:37:00,2.01683,2.01684,2.01666,2.01666,7000000.0
2009-12-21 02:38:00,2.01671,2.01671,2.01661,2.01665,7000000.0
2009-12-21 02:39:00,2.01682,2.01686,2.01673,2.01673,13000000.0
2009-12-21 02:40:00,2.0166,2.0166,2.01638,2.01638,11000000.0
2009-12-21 02:41:00,2.01639,2.0168,2.01639,2.0168,8000000.0
2009-12-21 02:42:00,2.01689,2.01689,2.01672,2.01681,5000000.0
2009-12-21 02:43:00,2.01696,2.01738,2.01696,2.01734,6000000.0
2009-12-21 02:44:00,2.01749,2.01775,2.01745,2.01775,5000000.0
2009-12-21 02:45:00,2.01748,2.01748,2.01695,2.01695,10000000.0
2009-12-21 02:46:00,2.01705,2.01705,2.01662,2.01662,5000000.0
2009-12-21 02:47:00,2.01657,2.01659,2.01656,2.01657,8000000.0
2009-12-21 02:48:00,2.01651,2.01671,2.01651,2.01661,11000000.0
2009-12-21 02:49:00,2.01657,2.01669,2.01657,2.01669,5000000.0
2009-12-21 02:50:00,2.01659,2.01659,2.0162,2.0162,5000000.0
2009-12-21 02:51:00,2.01597,2.01615,2.01583,2.01615,5000000.0
2009-12-21 02:52:00,2.01629,2.01632,2.0161,2.0162,8000000.0
2009-12-21 02:53:00,2.01632,2.01632,2.01602,2.01626,8000000.0
2009-12-21 02:54:00,2.01615,2.01635,2.01602,2.01635,7000000.0
2009-12-21 02:55:00,2.01646,2.01658,2.01615,2.01658,8000000.0
2009-12-21 02:56:00,2.01686,2.01776,2.01686,2.01776,7000000.0
2009-12-21 02:57:00,2.01743,2.01746,2.01706,2.01706,8000000.0
2009-12-21 02:58:00,2.01702,2.01727,2.01697,2.01715,12000000.0
2009-12-21 02:59:00,2.0172,2.01734,2.01718,2.01731,19000000.0
2009-12-21 03:00:00,2.01722,2.01727,2.017,2.01727,7000000.0
2009-12-21 03:01:00,2.01734,2.01774,2.01734,2.01774,10000000.0
2009-12-21 03:02:00,2.01781,2.01781,2.0175,2.01763,7000000.0
2009-12-21 03:03:00,2.01737,2.01738,2.01718,2.01718,5000000.0
2009-12-21 03:04:00,2.01713,2.01713,2.01695,2.01704,7000000.0
2009-12-21 03:05:00,2.01702,2.01724,2.017,2.01724,10000000.0
2009-12-21 03:06:00,2.01721,2.01721,2.01696,2.017,5000000.0
2009-12-21 03:07:00,2.01679,2.01711,2.01679,2.01711,5000000.0
2009-12-21 03:08:00,2.0172,2.0172,2.01705,2.01708,8000000.0
2009-12-21 03:09:00,2.01718,2.01756,2.01718,2.01756,10000000.0
2009-12-21 03:10:00,2.01766,2.01772,2.01751,2.01771,10000000.0
2009-12-21 03:11:00,2.01792,2.01824,2.01789,2.01824,8000000.0
2009-12-21 03:12:00,2.0184,2.01873,2.0184,2.01873,7000000.0
2009-12-21 03:13:00,2.01916,2.01948,2.01916,2.01948,10000000.0
2009-12-21 03:14:00,2.01931,2.01936,2.01881,2.01901,16000000.0
2009-12-21 03:15:00,2.0189,2.01946,2.01872,2.01946,6000000.0
2009-12-21 03:16:00,2.01965,2.01965,2.01887,2.01887,5000000.0
2009-12-21 03:17:00,2.01876,2.01907,2.01837,2.01898,8000000.0
2009-12-21 03:18:00,2.01908,2.01913,2.01891,2.01901,6000000.0
2009-12-21 03:19:00,2.01935,2.01991,2.01935,2.01984,7000000.0
2009-12-21 03:20:00,2.02021,2.02059,2.02021,2.02059,7000000.0
2009-12-21 03:21:00,2.02052,2.02067,2.02031,2.02033,7000000.0
2009-12-21 03:22:00,2.02056,2.02058,2.01842,2.0202,6000000.0
2009-12-21 03:23:00,2.01996,2.02006,2.01987,2.02006,5000000.0
2009-12-21 03:24:00,2.02031,2.02123,2.02031,2.02123,7000000.0
2009-12-21 03:25:00,2.0215,2.0215,2.02112,2.02115,23000000.0
2009-12-21 03:26:00,2.02119,2.0212,2.02103,2.0212,9000000.0
2009-12-21 03:27:00,2.02093,2.02093,2.0207,2.0208,7000000.0
2009-12-21 03:28:00,2.01999,2.01999,2.01955,2.01977,7000000.0
2009-12-21 03:29:00,2.02003,2.02006,2.01996,2.01997,6000000.0
2009-12-21 03:30:00,2.01964,2.02006,2.01963,2.01989,10000000.0
2009-12-21 03:31:00,2.01976,2.0198,2.01969,2.01969,5000000.0
2009-12-21 03:32:00,2.01956,2.01962,2.01955,2.01962,10000000.0
2009-12-21 03:33:00,2.01994,2.02022,2.01991,2.02022,7000000.0
2009-12-21 03:34:00,2.02039,2.02039,2.01997,2.01997,11000000.0
2009-12-21 03:35:00,2.01966,2.01967,2.0195,2.0195,6000000.0
2009-12-21 03:36:00,2.01947,2.01964,2.01931,2.01955,8000000.0
2009-12-21 03:37:00,2.01936,2.01968,2.01936,2.01968,8000000.0
2009-12-21 03:38:00,2.01994,2.02,2.01977,2.02,8000000.0
2009-12-21 03:39:00,2.02016,2.02037,2.02008,2.02014,10000000.0
2009-12-21 03:40:00,2.02016,2.02016,2.0199,2.01991,6000000.0
2009-12-21 03:41:00,2.01993,2.01998,2.01991,2.01991,8000000.0
2009-12-21 03:42:00,2.02007,2.02023,2.02,2.02023,7000000.0
2009-12-21 03:43:00,2.02042,2.0206,2.02037,2.0206,9000000.0
2009-12-21 03:44:00,2.02024,2.02051,2.02008,2.02008,9000000.0
2009-12-21 03:45:00,2.02081,2.02086,2.02061,2.02061,7000000.0
2009-12-21 03:46:00,2.02064,2.02162,2.02064,2.02162,8000000.0
2009-12-21 03:47:00,2.02174,2.02174,2.02113,2.02147,9000000.0
2009-12-21 03:48:00,2.02124,2.02159,2.02124,2.02128,10000000.0
2009-12-21 03:49:00,2.02128,2.0213,2.02108,2.02117,23000000.0
2009-12-21 03:50:00,2.02166,2.0217,2.02145,2.02164,7000000.0
2009-12-21 03:51:00,2.02161,2.02191,2.02152,2.02191,8000000.0
2009-12-21 03:52:00,2.0225,2.02257,2.02198,2.02198,9000000.0
2009-12-21 03:53:00,2.02141,2.0216,2.02141,2.0216,8000000.0
2009-12-21 03:54:00,2.02142,2.02142,2.02104,2.02128,6000000.0
2009-12-21 03:55:00,2.02109,2.02116,2.02109,2.02111,10000000.0
2009-12-21 03:56:00,2.02093,2.02098,2.02091,2.02091,12000000.0
2009-12-21 03:57:00,2.02074,2.02074,2.02008,2.02008,9000000.0
2009-12-21 03:58:00,2.01991,2.02032,2.01991,2.02032,8000000.0
2009-12-21 03:59:00,2.01984,2.01984,2.01972,2.01979,7000000.0
2009-12-21 04:00:00,2.01983,2.01983,2.01952,2.01955,18000000.0
2009-12-21 04:01:00,2.01957,2.01979,2.01957,2.01967,8000000.0
2009-12-21 04:02:00,2.01983,2.0199,2.01958,2.01978,25000000.0
2009-12-21 04:03:00,2.01948,2.01948,2.01883,2.01928,12000000.0
2009-12-21 04:04:00,2.01935,2.01935,2.01886,2.01886,9000000.0
2009-12-21 04:05:00,2.01895,2.01931,2.01888,2.01888,7000000.0
2009-12-21 04:06:00,2.01901,2.02028,2.01901,2.02007,11000000.0
2009-12-21 04:07:00,2.0201,2.0201,2.02007,2.02007,7000000.0
2009-12-21 04:08:00,2.02018,2.02018,2.0198,2.02006,10000000.0
2009-12-21 04:09:00,2.02004,2.02011,2.02004,2.02011,5000000.0
2009-12-21 04:10:00,2.02027,2.02042,2.02027,2.02042,6000000.0
2009-12-21 04:11:00,2.02027,2.02027,2.01999,2.01999,7000000.0
2009-12-21 04:12:00,2.02008,2.02042,2.02008,2.02031,6000000.0
2009-12-21 04:13:00,2.02068,2.02075,2.02058,2.02075,8000000.0
2009-12-21 04:14:00,2.02074,2.02074,2.02059,2.02059,7000000.0
2009-12-21 04:15:00,2.02053,2.02075,2.02053,2.02063,8000000.0
2009-12-21 04:16:00,2.02044,2.02059,2.02044,2.02055,8000000.0
2009-12-21 04:17:00,2.02044,2.02063,2.02044,2.02061,19000000.0
2009-12-21 04:18:00,2.02046,2.02046,2.02011,2.02036,8000000.0
2009-12-21 04:19:00,2.01923,2.02005,2.01891,2.01993,21000000.0
2009-12-21 04:20:00,2.02013,2.02013,2.01907,2.01931,11000000.0
2009-12-21 04:21:00,2.01913,2.02064,2.01905,2.02064,7000000.0
2009-12-21 04:22:00,2.02017,2.02039,2.02017,2.02024,8000000.0
2009-12-21 04:23:00,2.02023,2.02027,2.0202,2.0202,5000000.0
2009-12-21 04:24:00,2.02008,2.02015,2.02008,2.02011,12000000.0
2009-12-21 04:25:00,2.01999,2.01999,2.01955,2.01955,9000000.0
2009-12-21 04:26:00,2.01934,2.01941,2.01934,2.0194,8000000.0
2009-12-21 04:27:00,2.0197,2.01982,2.01958,2.01958,9000000.0
2009-12-21 04:28:00,2.01955,2.01955,2.01944,2.01944,14000000.0
2009-12-21 04:29:00,2.01952,2.0197,2.01952,2.0197,16000000.0
2009-12-21 04:30:00,2.01947,2.01947,2.01896,2.01902,25000000.0
2009-12-21 04:31:00,2.01978,2.01985,2.01978,2.01981,5000000.0
2009-12-21 04:32:00,2.01976,2.01976,2.01941,2.01941,12000000.0
2009-12-21 04:33:00,2.01954,2.01963,2.01944,2.01963,10000000.0
2009-12-21 04:34:00,2.0197,2.02006,2.0197,2.02006,15000000.0
2009-12-21 04:35:00,2.02011,2.02016,2.02002,2.02002,9000000.0
2009-12-21 04:36:00,2.01976,2.01976,2.01953,2.01953,7000000.0
2009-12-21 04:37:00,2.0191,2.0191,2.01867,2.01867,7000000.0
2009-12-21 04:38:00,2.01878,2.01915,2.01878,2.01887,6000000.0
2009-12-21 04:39:00,2.0189,2.01921,2.0189,2.01919,5000000.0
2009-12-21 04:40:00,2.01924,2.01986,2.01924,2.01986,6000000.0
2009-12-21 04:41:00,2.01975,2.01975,2.0196,2.0196,5000000.0
2009-12-21 04:42:00,2.01935,2.01946,2.01915,2.01929,11000000.0
2009-12-21 04:43:00,2.01983,2.01983,2.01954,2.01954,9000000.0
2009-12-21 04:44:00,2.01959,2.01974,2.01956,2.01974,8000000.0
2009-12-21 04:45:00,2.0195,2.01982,2.0195,2.01972,9000000.0
2009-12-21 04:46:00,2.01971,2.02062,2.01971,2.0206,7000000.0
2009-12-21 04:47:00,2.02081,2.02084,2.02046,2.02049,8000000.0
2009-12-21 04:48:00,2.02041,2.02064,2.0204,2.02064,7000000.0
2009-12-21 04:49:00,2.02071,2.02074,2.0202,2.0202,6000000.0
2009-12-21 04:50:00,2.02045,2.02054,2.02017,2.02017,7000000.0
2009-12-21 04:51:00,2.02013,2.0205,2.02013,2.02049,15000000.0
2009-12-21 04:52:00,2.02049,2.02074,2.02049,2.02058,9000000.0
2009-12-21 04:53:00,2.02063,2.02063,2.02055,2.02058,8000000.0
2009-12-21 04:54:00,2.02055,2.02101,2.02055,2.02086,11000000.0
2009-12-21 04:55:00,2.02089,2.02089,2.02067,2.02086,11000000.0
2009-12-21 04:56:00,2.02088,2.0209,2.02074,2.0209,12000000.0
2009-12-21 04:57:00,2.02102,2.02154,2.02102,2.02154,8000000.0
2009-12-21 04:58:00,2.02175,2.02183,2.02173,2.02174,6000000.0
2009-12-21 04:59:00,2.02146,2.02162,2.02121,2.02162,12000000.0
2009-12-21 05:00:00,2.02149,2.02171,2.02149,2.02154,9000000.0
2009-12-21 05:01:00,2.02123,2.02195,2.02123,2.02195,5000000.0
2009-12-21 05:02:00,2.02229,2.02229,2.02212,2.02212,7000000.0
2009-12-21 05:03:00,2.02212,2.02216,2.02209,2.02209,8000000.0
2009-12-21 05:04:00,2.02204,2.02206,2.02198,2.02198,9000000.0
2009-12-21 05:05:00,2.02191,2.02191,2.02185,2.02189,13000000.0
2009-12-21 05:06:00,2.0219,2.0219,2.02177,2.02177,8000000.0
2009-12-21 05:07:00,2.02176,2.02183,2.02176,2.02183,10000000.0
2009-12-21 05:08:00,2.02183,2.0219,2.0217,2.0217,6000000.0
2009-12-21 05:09:00,2.02156,2.02156,2.02144,2.02145,16000000.0
2009-12-21 05:10:00,2.02146,2.0216,2.02146,2.0216,12000000.0
2009-12-21 05:11:00,2.02158,2.02165,2.02134,2.02134,11000000.0
2009-12-21 05:12:00,2.02133,2.02139,2.02116,2.02139,16000000.0
2009-12-21 05:13:00,2.02125,2.02125,2.01952,2.01952,6000000.0
2009-12-21 05:14:00,2.01935,2.01935,2.01889,2.01889,12000000.0
2009-12-21 05:15:00,2.01911,2.01915,2.01897,2.01897,8000000.0
2009-12-21 05:16:00,2.01886,2.01886,2.01831,2.01831,11000000.0
2009-12-21 05:17:00,2.01821,2.01828,2.01821,2.01827,5000000.0
2009-12-21 05:18:00,2.01838,2.01856,2.01832,2.01849,16000000.0
2009-12-21 05:19:00,2.01829,2.0186,2.01829,2.0186,9000000.0
2009-12-21 05:20:00,2.01867,2.0189,2.01867,2.01873,11000000.0
2009-12-21 05:21:00,2.01846,2.01846,2.01801,2.01801,15000000.0
2009-12-21 05:22:00,2.01835,2.0186,2.01835,2.0186,28000000.0
2009-12-21 05:23:00,2.01863,2.01866,2.01837,2.01855,26000000.0
2009-12-21 05:24:00,2.01854,2.01858,2.01851,2.01852,27000000.0
2009-12-21 05:25:00,2.01857,2.01862,2.01832,2.01832,47000000.0
2009-12-21 05:26:00,2.0181,2.01815,2.01791,2.01791,38000000.0
2009-12-21 05:27:00,2.01786,2.01824,2.01781,2.01824,7000000.0
2009-12-21 05:28:00,2.01841,2.01885,2.01841,2.01849,22000000.0
2009-12-21 05:29:00,2.01838,2.01862,2.01838,2.01862,11000000.0
2009-12-21 05:30:00,2.01889,2.01898,2.01873,2.01873,7000000.0
2009-12-21 05:31:00,2.01875,2.01879,2.01851,2.0187,10000000.0
2009-12-21 05:32:00,2.01871,2.01874,2.01821,2.01821,10000000.0
2009-12-21 05:33:00,2.01881,2.0189,2.01881,2.01884,8000000.0
2009-12-21 05:34:00,2.0189,2.01911,2.0189,2.01904,8000000.0
2009-12-21 05:35:00,2.01881,2.01909,2.01877,2.01909,6000000.0
2009-12-21 05:36:00,2.01952,2.01954,2.01894,2.01894,15000000.0
2009-12-21 05:37:00,2.01909,2.01941,2.01909,2.01925,11000000.0
2009-12-21 05:38:00,2.01878,2.01901,2.01878,2.01896,11000000.0
2009-12-21 05:39:00,2.01914,2.01914,2.01856,2.01889,7000000.0
2009-12-21 05:40:00,2.01894,2.01907,2.01884,2.01884,5000000.0
2009-12-21 05:41:00,2.01903,2.01903,2.01885,2.01894,9000000.0
2009-12-21 05:42:00,2.01886,2.01909,2.01886,2.01896,16000000.0
2009-12-21 05:43:00,2.01898,2.01906,2.01892,2.019,8000000.0
2009-12-21 05:44:00,2.0189,2.01901,2.01885,2.01901,9000000.0
2009-12-21 05:45:00,2.01929,2.01933,2.01913,2.01933,13000000.0
2009-12-21 05:46:00,2.01921,2.01921,2.01901,2.01912,10000000.0
2009-12-21 05:47:00,2.01891,2.01891,2.0188,2.0188,15000000.0
2009-12-21 05:48:00,2.01899,2.01899,2.01879,2.01892,11000000.0
2009-12-21 05:49:00,2.01909,2.01919,2.01909,2.01919,8000000.0
2009-12-21 05:50:00,2.01932,2.01932,2.01917,2.01917,13000000.0
2009-12-21 05:51:00,2.01877,2.01895,2.01877,2.01893,30000000.0
2009-12-21 05:52:00,2.0191,2.0191,2.01898,2.01898,15000000.0
2009-12-21 05:53:00,2.019,2.01905,2.01898,2.01901,8000000.0
2009-12-21 05:54:00,2.01904,2.01927,2.01904,2.01909,16000000.0
2009-12-21 05:55:00,2.0192,2.01932,2.01904,2.01916,11000000.0
2009-12-21 05:56:00,2.01907,2.01907,2.01885,2.01885,33000000.0
2009-12-21 05:57:00,2.0188,2.0192,2.0188,2.0192,11000000.0
2009-12-21 05:58:00,2.01932,2.01951,2.01932,2.01944,19000000.0
2009-12-21 05:59:00,2.01928,2.01928,2.01904,2.01918,12000000.0
2009-12-21 06:00:00,2.01914,2.01924,2.01903,2.01924,25000000.0
2009-12-21 06:01:00,2.01912,2.01912,2.01884,2.01899,16000000.0
2009-12-21 06:02:00,2.01903,2.01911,2.01898,2.01905,13000000.0
2009-12-21 06:03:00,2.01906,2.01919,2.01883,2.01919,22000000.0
2009-12-21 06:04:00,2.01941,2.01989,2.01941,2.01989,11000000.0
2009-12-21 06:05:00,2.01996,2.01997,2.01975,2.01975,9000000.0
2009-12-21 06:06:00,2.01941,2.01968,2.01941,2.01967,8000000.0
2009-12-21 06:07:00,2.01972,2.02001,2.01972,2.02001,5000000.0
2009-12-21 06:08:00,2.02006,2.02006,2.01992,2.01992,8000000.0
2009-12-21 06:09:00,2.02012,2.02025,2.02007,2.02007,10000000.0
2009-12-21 06:10:00,2.02004,2.02004,2.01991,2.01994,8000000.0
2009-12-21 06:11:00,2.01973,2.01973,2.01945,2.0195,5000000.0
2009-12-21 06:12:00,2.01939,2.01942,2.01924,2.01942,10000000.0
2009-12-21 06:13:00,2.01946,2.01946,2.01927,2.01927,15000000.0
2009-12-21 06:14:00,2.01952,2.01961,2.01942,2.01942,10000000.0
2009-12-21 06:15:00,2.01941,2.01941,2.01926,2.01935,18000000.0
2009-12-21 06:16:00,2.01969,2.02025,2.01963,2.02025,11000000.0
2009-12-21 06:17:00,2.02013,2.02014,2.02001,2.02001,7000000.0
2009-12-21 06:18:00,2.01995,2.01996,2.01974,2.01996,13000000.0
2009-12-21 06:19:00,2.01981,2.01997,2.01963,2.01963,12000000.0
2009-12-21 06:20:00,2.01961,2.01973,2.01956,2.01956,18000000.0
2009-12-21 06:21:00,2.01968,2.0201,2.01968,2.01983,26000000.0
2009-12-21 06:22:00,2.01979,2.01983,2.01976,2.01979,6000000.0
2009-12-21 06:23:00,2.01976,2.01994,2.01975,2.01994,11000000.0
2009-12-21 06:24:00,2.02048,2.02071,2.02031,2.02055,11000000.0
2009-12-21 06:25:00,2.0206,2.02073,2.02015,2.02073,10000000.0
2009-12-21 06:26:00,2.02056,2.02056,2.02035,2.02035,7000000.0
2009-12-21 06:27:00,2.02052,2.02071,2.02051,2.02071,8000000.0
2009-12-21 06:28:00,2.02069,2.02085,2.02068,2.02085,7000000.0
2009-12-21 06:29:00,2.02093,2.02093,2.02074,2.02074,5000000.0
2009-12-21 06:30:00,2.02066,2.02068,2.02061,2.02068,11000000.0
2009-12-21 06:31:00,2.02064,2.02064,2.02033,2.02051,20000000.0
2009-12-21 06:32:00,2.02037,2.02037,2.02013,2.02028,31000000.0
2009-12-21 06:33:00,2.02025,2.02031,2.02025,2.02031,17000000.0
2009-12-21 06:34:00,2.02054,2.02054,2.02038,2.02052,9000000.0
2009-12-21 06:35:00,2.02052,2.02075,2.02052,2.02075,8000000.0
2009-12-21 06:36:00,2.02086,2.02086,2.02056,2.02063,10000000.0
2009-12-21 06:37:00,2.02078,2.02098,2.02078,2.02098,7000000.0
2009-12-21 06:38:00,2.02088,2.02088,2.02061,2.02084,8000000.0
2009-12-21 06:39:00,2.0207,2.0207,2.02047,2.02047,12000000.0
2009-12-21 06:40:00,2.02041,2.02041,2.01998,2.01998,7000000.0
2009-12-21 06:41:00,2.02016,2.0206,2.02016,2.0206,6000000.0
2009-12-21 06:42:00,2.02064,2.02064,2.02045,2.02045,6000000.0
2009-12-21 06:43:00,2.02021,2.02055,2.02021,2.02049,9000000.0
2009-12-21 06:44:00,2.01986,2.01996,2.01968,2.01968,11000000.0
2009-12-21 06:45:00,2.01962,2.01966,2.01959,2.01959,8000000.0
2009-12-21 06:46:00,2.01969,2.01969,2.01945,2.01945,8000000.0
2009-12-21 06:47:00,2.01939,2.01953,2.01758,2.01953,8000000.0
2009-12-21 06:48:00,2.01954,2.01965,2.01954,2.01965,8000000.0
2009-12-21 06:49:00,2.01957,2.01958,2.01943,2.01956,9000000.0
2009-12-21 06:50:00,2.02033,2.02033,2.01907,2.01907,9000000.0
2009-12-21 06:51:00,2.01947,2.01954,2.01947,2.01951,11000000.0
2009-12-21 06:52:00,2.01966,2.01966,2.01924,2.01924,7000000.0
2009-12-21 06:53:00,2.01952,2.01957,2.0195,2.01952,8000000.0
2009-12-21 06:54:00,2.0195,2.01951,2.01943,2.01944,11000000.0
2009-12-21 06:55:00,2.01958,2.01958,2.01938,2.01938,8000000.0
2009-12-21 06:56:00,2.01929,2.01936,2.01923,2.01933,13000000.0
2009-12-21 06:57:00,2.01937,2.0195,2.01929,2.0195,18000000.0
2009-12-21 06:58:00,2.01947,2.0196,2.01947,2.01957,16000000.0
2009-12-21 06:59:00,2.01927,2.01955,2.01914,2.01914,11000000.0
2009-12-21 07:00:00,2.01954,2.01956,2.0194,2.01947,8000000.0
2009-12-21 07:01:00,2.01952,2.01952,2.01945,2.01946,14000000.0
2009-12-21 07:02:00,2.01945,2.01971,2.01928,2.01971,18000000.0
2009-12-21 07:03:00,2.02052,2.02052,2.02014,2.02016,8000000.0
2009-12-21 07:04:00,2.02006,2.02006,2.01997,2.02001,8000000.0
2009-12-21 07:05:00,2.02001,2.0201,2.01992,2.01992,10000000.0
2009-12-21 07:06:00,2.02003,2.02008,2.02001,2.02007,8000000.0
2009-12-21 07:07:00,2.02005,2.02005,2.01985,2.01997,15000000.0
2009-12-21 07:08:00,2.01972,2.01996,2.01972,2.01974,18000000.0
2009-12-21 07:09:00,2.01974,2.0198,2.01974,2.01976,8000000.0
2009-12-21 07:10:00,2.01967,2.01969,2.01955,2.01958,18000000.0
2009-12-21 07:11:00,2.01955,2.0196,2.01953,2.01957,11000000.0
2009-12-21 07:12:00,2.01965,2.01968,2.01958,2.01964,11000000.0
2009-12-21 07:13:00,2.01969,2.0198,2.01969,2.01976,9000000.0
2009-12-21 07:14:00,2.01977,2.01977,2.01961,2.01972,12000000.0
2009-12-21 07:15:00,2.01995,2.02074,2.01995,2.02074,7000000.0
2009-12-21 07:16:00,2.0208,2.0208,2.02069,2.02069,12000000.0
2009-12-21 07:17:00,2.02051,2.02074,2.02051,2.02058,15000000.0
2009-12-21 07:18:00,2.02054,2.0206,2.02047,2.02056,8000000.0
2009-12-21 07:19:00,2.02063,2.02091,2.02063,2.02091,7000000.0
2009-12-21 07:20:00,2.0207,2.02079,2.0206,2.02064,9000000.0
2009-12-21 07:21:00,2.02053,2.02053,2.0203,2.02033,5000000.0
2009-12-21 07:22:00,2.02027,2.02049,2.02027,2.02049,7000000.0
2009-12-21 07:23:00,2.02024,2.02024,2.01996,2.01996,11000000.0
2009-12-21 07:24:00,2.01993,2.02045,2.01993,2.02045,23000000.0
2009-12-21 07:25:00,2.02077,2.02077,2.02017,2.02041,28000000.0
2009-12-21 07:26:00,2.02026,2.0204,2.02018,2.0203,14000000.0
2009-12-21 07:27:00,2.0202,2.02023,2.02004,2.02004,20000000.0
2009-12-21 07:28:00,2.02004,2.02043,2.02,2.02043,17000000.0
2009-12-21 07:29:00,2.0206,2.0207,2.02036,2.02036,27000000.0
2009-12-21 07:30:00,2.02015,2.02015,2.01968,2.02006,20000000.0
2009-12-21 07:31:00,2.02028,2.02037,2.02022,2.02022,7000000.0
2009-12-21 07:32:00,2.02016,2.02019,2.01964,2.01964,11000000.0
2009-12-21 07:33:00,2.01983,2.01999,2.01971,2.01971,22000000.0
2009-12-21 07:34:00,2.02004,2.0205,2.02,2.0205,16000000.0
2009-12-21 07:35:00,2.02046,2.02061,2.02017,2.02017,15000000.0
2009-12-21 07:36:00,2.02033,2.02033,2.02025,2.02026,6000000.0
2009-12-21 07:37:00,2.02025,2.02025,2.02004,2.02004,12000000.0
2009-12-21 07:38:00,2.01939,2.01988,2.01939,2.01983,7000000.0
2009-12-21 07:39:00,2.01982,2.01982,2.01906,2.01906,14000000.0
2009-12-21 07:40:00,2.01936,2.01967,2.01936,2.0196,9000000.0
2009-12-21 07:41:00,2.01981,2.01996,2.01971,2.01971,24000000.0
2009-12-21 07:42:00,2.01976,2.01981,2.01928,2.01973,17000000.0
2009-12-21 07:43:00,2.01971,2.01977,2.0195,2.0195,22000000.0
2009-12-21 07:44:00,2.0196,2.01963,2.01945,2.01963,10000000.0
2009-12-21 07:45:00,2.01963,2.01963,2.01918,2.0194,15000000.0
2009-12-21 07:46:00,2.02,2.02028,2.02,2.02016,17000000.0
2009-12-21 07:47:00,2.02006,2.02008,2.01984,2.01998,15000000.0
2009-12-21 07:48:00,2.01999,2.02001,2.01931,2.01932,10000000.0
2009-12-21 07:49:00,2.01943,2.01977,2.01943,2.01968,20000000.0
2009-12-21 07:50:00,2.01974,2.01974,2.01952,2.01964,17000000.0
2009-12-21 07:51:00,2.01976,2.01977,2.01946,2.0195,15000000.0
2009-12-21 07:52:00,2.01931,2.01976,2.01931,2.01972,29000000.0
2009-12-21 07:53:00,2.01985,2.01995,2.01976,2.01976,13000000.0
2009-12-21 07:54:00,2.01985,2.02009,2.01984,2.02009,23000000.0
2009-12-21 07:55:00,2.02007,2.02007,2.01973,2.01973,27000000.0
2009-12-21 07:56:00,2.01964,2.01975,2.01964,2.01975,18000000.0
2009-12-21 07:57:00,2.01977,2.01989,2.01964,2.01989,20000000.0
2009-12-21 07:58:00,2.01989,2.0199,2.01972,2.0199,13000000.0
2009-12-21 07:59:00,2.02047,2.02047,2.02015,2.02015,23000000.0
2009-12-21 08:00:00,2.02028,2.02048,2.02019,2.02019,31000000.0
2009-12-21 08:01:00,2.02044,2.02048,2.02038,2.02038,13000000.0
2009-12-21 08:02:00,2.02018,2.02018,2.02006,2.02011,12000000.0
2009-12-21 08:03:00,2.02,2.02046,2.02,2.02046,20000000.0
2009-12-21 08:04:00,2.02061,2.02068,2.02034,2.02047,30000000.0
2009-12-21 08:05:00,2.02007,2.02047,2.02007,2.02047,9000000.0
2009-12-21 08:06:00,2.02056,2.02067,2.02056,2.02063,21000000.0
2009-12-21 08:07:00,2.02055,2.02055,2.02041,2.02043,15000000.0
2009-12-21 08:08:00,2.02026,2.02026,2.02015,2.02016,25000000.0
2009-12-21 08:09:00,2.02033,2.02033,2.02021,2.02023,23000000.0
2009-12-21 08:10:00,2.02026,2.02126,2.02026,2.02126,27000000.0
2009-12-21 08:11:00,2.02196,2.02238,2.02191,2.02205,18000000.0
2009-12-21 08:12:00,2.02238,2.02245,2.02234,2.02243,22000000.0
2009-12-21 08:13:00,2.02218,2.02243,2.02205,2.02213,18000000.0
2009-12-21 08:14:00,2.02242,2.02279,2.02212,2.02212,33000000.0
2009-12-21 08:15:00,2.02203,2.02204,2.02181,2.02204,21000000.0
2009-12-21 08:16:00,2.02158,2.02162,2.02138,2.02148,21000000.0
2009-12-21 08:17:00,2.02131,2.02186,2.02131,2.02173,19000000.0
2009-12-21 08:18:00,2.02187,2.02217,2.02186,2.02217,17000000.0
2009-12-21 08:19:00,2.0221,2.0223,2.02206,2.02215,16000000.0
2009-12-21 08:20:00,2.02206,2.02221,2.02176,2.02221,13000000.0
2009-12-21 08:21:00,2.02148,2.0215,2.02119,2.02135,18000000.0
2009-12-21 08:22:00,2.0214,2.0214,2.02115,2.02115,26000000.0
2009-12-21 08:23:00,2.02148,2.02151,2.02128,2.02151,16000000.0
2009-12-21 08:24:00,2.02168,2.02168,2.02133,2.02149,28000000.0
2009-12-21 08:25:00,2.02144,2.02144,2.02094,2.02103,49000000.0
2009-12-21 08:26:00,2.02112,2.02157,2.02112,2.02157,14000000.0
2009-12-21 08:27:00,2.02156,2.02195,2.02156,2.02178,31000000.0
2009-12-21 08:28:00,2.02199,2.02266,2.02199,2.02237,28000000.0
2009-12-21 08:29:00,2.02249,2.02275,2.02237,2.02258,32000000.0
2009-12-21 08:30:00,2.02245,2.02272,2.02239,2.02271,28000000.0
2009-12-21 08:31:00,2.02233,2.02233,2.02187,2.02196,40000000.0
2009-12-21 08:32:00,2.02214,2.02232,2.02214,2.02218,51000000.0
2009-12-21 08:33:00,2.0224,2.02251,2.0222,2.02251,48000000.0
2009-12-21 08:34:00,2.02256,2.023,2.02248,2.023,49000000.0
2009-12-21 08:35:00,2.02336,2.02336,2.02279,2.02286,39000000.0
2009-12-21 08:36:00,2.02318,2.02318,2.02284,2.023,12000000.0
2009-12-21 08:37:00,2.02355,2.02355,2.02327,2.02334,25000000.0
2009-12-21 08:38:00,2.02318,2.02318,2.02306,2.02314,21000000.0
2009-12-21 08:39:00,2.02323,2.02323,2.02295,2.02299,23000000.0
2009-12-21 08:40:00,2.02292,2.02303,2.02282,2.02294,36000000.0
2009-12-21 08:41:00,2.0233,2.02344,2.02321,2.02341,30000000.0
2009-12-21 08:42:00,2.02325,2.02354,2.02325,2.02336,17000000.0
2009-12-21 08:43:00,2.02335,2.02343,2.02335,2.0234,23000000.0
2009-12-21 08:44:00,2.02304,2.02304,2.02248,2.02248,17000000.0
2009-12-21 08:45:00,2.02266,2.02288,2.02265,2.02265,37000000.0
2009-12-21 08:46:00,2.02259,2.02277,2.02251,2.02269,23000000.0
2009-12-21 08:47:00,2.0227,2.0227,2.02242,2.02242,25000000.0
2009-12-21 08:48:00,2.02224,2.02224,2.02152,2.02187,36000000.0
2009-12-21 08:49:00,2.0226,2.02286,2.02257,2.02258,27000000.0
2009-12-21 08:50:00,2.02235,2.02264,2.02215,2.02215,56000000.0
2009-12-21 08:51:00,2.02246,2.02258,2.02246,2.02246,32000000.0
2009-12-21 08:52:00,2.02253,2.02261,2.02247,2.02259,39000000.0
2009-12-21 08:53:00,2.02265,2.02265,2.02238,2.0225,63000000.0
2009-12-21 08:54:00,2.02247,2.02255,2.02236,2.02255,42000000.0
2009-12-21 08:55:00,2.02257,2.02257,2.02234,2.0224,55000000.0
2009-12-21 08:56:00,2.02238,2.02255,2.0222,2.02254,21000000.0
2009-12-21 08:57:00,2.02256,2.02257,2.02242,2.02246,23000000.0
2009-12-21 08:58:00,2.02254,2.02259,2.02211,2.02211,18000000.0
2009-12-21 08:59:00,2.02231,2.02256,2.02231,2.02256,12000000.0
2009-12-21 09:00:00,2.0226,2.0226,2.02212,2.02212,26000000.0
2009-12-21 09:01:00,2.02215,2.02242,2.02215,2.02226,19000000.0
2009-12-21 09:02:00,2.02227,2.02264,2.02227,2.0225,15000000.0
2009-12-21 09:03:00,2.02186,2.02192,2.02166,2.02166,16000000.0
2009-12-21 09:04:00,2.02159,2.02166,2.02144,2.0216,22000000.0
2009-12-21 09:05:00,2.02153,2.02199,2.02153,2.02199,11000000.0
2009-12-21 09:06:00,2.0219,2.0219,2.02123,2.02123,31000000.0
2009-12-21 09:07:00,2.0212,2.02145,2.02106,2.02106,33000000.0
2009-12-21 09:08:00,2.02101,2.02101,2.02083,2.02096,17000000.0
2009-12-21 09:09:00,2.02095,2.02095,2.02005,2.02013,37000000.0
2009-12-21 09:10:00,2.02017,2.02026,2.02,2.02012,31000000.0
2009-12-21 09:11:00,2.01987,2.01987,2.01956,2.01957,26000000.0
2009-12-21 09:12:00,2.01956,2.01974,2.01929,2.01929,41000000.0
2009-12-21 09:13:00,2.01932,2.01964,2.0193,2.01964,61000000.0
2009-12-21 09:14:00,2.01999,2.01999,2.01968,2.01968,57000000.0
2009-12-21 09:15:00,2.01949,2.01949,2.01897,2.01926,33000000.0
2009-12-21 09:16:00,2.01937,2.01937,2.01916,2.01924,39000000.0
2009-12-21 09:17:00,2.01903,2.0191,2.01894,2.01894,40000000.0
2009-12-21 09:18:00,2.01888,2.019,2.01873,2.01894,68000000.0
2009-12-21 09:19:00,2.01976,2.02026,2.01976,2.02001,52000000.0
2009-12-21 09:20:00,2.02025,2.02063,2.02025,2.02063,37000000.0
2009-12-21 09:21:00,2.0209,2.02117,2.0209,2.0211,61000000.0
2009-12-21 09:22:00,2.02119,2.02119,2.02084,2.02085,63000000.0
2009-12-21 09:23:00,2.0208,2.0208,2.02054,2.02079,65000000.0
2009-12-21 09:24:00,2.02079,2.02096,2.02071,2.02094,47000000.0
2009-12-21 09:25:00,2.02106,2.02142,2.02106,2.02112,32000000.0
2009-12-21 09:26:00,2.02106,2.02123,2.02096,2.02123,29000000.0
2009-12-21 09:27:00,2.02129,2.02139,2.02118,2.02139,55000000.0
2009-12-21 09:28:00,2.02149,2.02159,2.02107,2.02107,46000000.0
2009-12-21 09:29:00,2.02108,2.02128,2.02085,2.02085,32000000.0
2009-12-21 09:30:00,2.02077,2.02083,2.02064,2.02083,24000000.0
2009-12-21 09:31:00,2.02089,2.02097,2.02068,2.02068,18000000.0
2009-12-21 09:32:00,2.02069,2.02127,2.02069,2.02127,35000000.0
2009-12-21 09:33:00,2.02121,2.02121,2.02043,2.02043,43000000.0
2009-12-21 09:34:00,2.02028,2.02028,2.02007,2.02021,31000000.0
2009-12-21 09:35:00,2.02003,2.02018,2.0196,2.01977,47000000.0
2009-12-21 09:36:00,2.02008,2.02024,2.02001,2.0202,34000000.0
2009-12-21 09:37:00,2.02007,2.02026,2.02007,2.02026,49000000.0
2009-12-21 09:38:00,2.02016,2.02016,2.02001,2.02007,37000000.0
2009-12-21 09:39:00,2.02007,2.02023,2.02005,2.02023,61000000.0
2009-12-21 09:40:00,2.02023,2.02032,2.02016,2.02018,46000000.0
2009-12-21 09:41:00,2.02019,2.02029,2.02019,2.02027,33000000.0
2009-12-21 09:42:00,2.02025,2.02025,2.0199,2.01995,60000000.0
2009-12-21 09:43:00,2.01981,2.01986,2.01967,2.01974,66000000.0
2009-12-21 09:44:00,2.01966,2.01966,2.01945,2.01945,21000000.0
2009-12-21 09:45:00,2.01963,2.01963,2.01947,2.01947,22000000.0
2009-12-21 09:46:00,2.01956,2.01959,2.0194,2.01951,30000000.0
2009-12-21 09:47:00,2.01956,2.01961,2.01946,2.01961,24000000.0
2009-12-21 09:48:00,2.02006,2.02059,2.02006,2.02059,34000000.0
2009-12-21 09:49:00,2.02061,2.02061,2.02043,2.0205,26000000.0
2009-12-21 09:50:00,2.02056,2.02133,2.02056,2.02133,34000000.0
2009-12-21 09:51:00,2.02145,2.02145,2.02118,2.02119,56000000.0
2009-12-21 09:52:00,2.0212,2.02176,2.0212,2.02176,38000000.0
2009-12-21 09:53:00,2.02159,2.02159,2.02036,2.02036,32000000.0
2009-12-21 09:54:00,2.02026,2.02046,2.02026,2.02036,36000000.0
2009-12-21 09:55:00,2.0204,2.02052,2.0204,2.02052,38000000.0
2009-12-21 09:56:00,2.02058,2.02058,2.02036,2.02036,38000000.0
2009-12-21 09:57:00,2.02041,2.02082,2.02041,2.02082,30000000.0
2009-12-21 09:58:00,2.0207,2.02103,2.0207,2.02103,52000000.0
2009-12-21 09:59:00,2.02096,2.02096,2.02076,2.02076,32000000.0
2009-12-21 10:00:00,2.02109,2.02109,2.02092,2.02092,39000000.0
2009-12-21 10:01:00,2.02084,2.0209,2.02084,2.02089,44000000.0
2009-12-21 10:02:00,2.02062,2.02062,2.02004,2.02023,34000000.0
2009-12-21 10:03:00,2.02013,2.02013,2.02007,2.02011,47000000.0
2009-12-21 10:04:00,2.01994,2.02022,2.01994,2.02022,32000000.0
2009-12-21 10:05:00,2.02023,2.02036,2.02019,2.02035,32000000.0
2009-12-21 10:06:00,2.02056,2.02087,2.02052,2.02052,42000000.0
2009-12-21 10:07:00,2.02012,2.02021,2.02002,2.02019,51000000.0
2009-12-21 10:08:00,2.02009,2.0202,2.01995,2.0202,54000000.0
2009-12-21 10:09:00,2.0205,2.02077,2.0205,2.02073,53000000.0
2009-12-21 10:10:00,2.02083,2.02084,2.02024,2.02045,72000000.0
2009-12-21 10:11:00,2.02031,2.02094,2.02031,2.02094,61000000.0
2009-12-21 10:12:00,2.02096,2.02096,2.02016,2.02016,65000000.0
2009-12-21 10:13:00,2.0204,2.0207,2.0204,2.0207,56000000.0
2009-12-21 10:14:00,2.02067,2.021,2.02067,2.021,49000000.0
2009-12-21 10:15:00,2.02109,2.02109,2.02075,2.02083,46000000.0
2009-12-21 10:16:00,2.02096,2.02099,2.02076,2.02076,33000000.0
2009-12-21 10:17:00,2.02082,2.02098,2.02072,2.02072,37000000.0
2009-12-21 10:18:00,2.02068,2.02068,2.02041,2.02041,50000000.0
2009-12-21 10:19:00,2.02047,2.02072,2.0204,2.02072,59000000.0
2009-12-21 10:20:00,2.02072,2.02092,2.02072,2.02088,41000000.0
2009-12-21 10:21:00,2.02082,2.02085,2.02047,2.02047,44000000.0
2009-12-21 10:22:00,2.02016,2.02033,2.02013,2.02018,47000000.0
2009-12-21 10:23:00,2.02034,2.0204,2.02019,2.0204,58000000.0
2009-12-21 10:24:00,2.02047,2.02051,2.02033,2.02051,43000000.0
2009-12-21 10:25:00,2.02052,2.02054,2.02037,2.02043,60000000.0
2009-12-21 10:26:00,2.02051,2.02051,2.02017,2.0204,64000000.0
2009-12-21 10:27:00,2.02029,2.02029,2.02007,2.02007,54000000.0
2009-12-21 10:28:00,2.02001,2.02001,2.01962,2.01962,62000000.0
2009-12-21 10:29:00,2.01971,2.01998,2.01971,2.01998,61000000.0
2009-12-21 10:30:00,2.02008,2.02008,2.0199,2.01998,36000000.0
2009-12-21 10:31:00,2.01986,2.01986,2.0196,2.01986,39000000.0
2009-12-21 10:32:00,2.02,2.02026,2.01988,2.02026,44000000.0
2009-12-21 10:33:00,2.02018,2.02032,2.02018,2.02027,18000000.0
2009-12-21 10:34:00,2.02047,2.02056,2.02031,2.02056,20000000.0
2009-12-21 10:35:00,2.0208,2.02102,2.0205,2.0205,23000000.0
2009-12-21 10:36:00,2.02058,2.02062,2.02048,2.02055,32000000.0
2009-12-21 10:37:00,2.02021,2.02021,2.01969,2.01969,30000000.0
2009-12-21 10:38:00,2.01922,2.01969,2.01922,2.01969,26000000.0
2009-12-21 10:39:00,2.01998,2.02001,2.0197,2.01996,29000000.0
2009-12-21 10:40:00,2.01995,2.01998,2.01974,2.01985,19000000.0
2009-12-21 10:41:00,2.02,2.02008,2.01993,2.02004,29000000.0
2009-12-21 10:42:00,2.02001,2.02031,2.01994,2.0201,38000000.0
2009-12-21 10:43:00,2.02025,2.02063,2.02025,2.02063,27000000.0
2009-12-21 10:44:00,2.02074,2.02074,2.0203,2.0203,26000000.0
2009-12-21 10:45:00,2.0202,2.02021,2.02003,2.02005,27000000.0
2009-12-21 10:46:00,2.02009,2.02012,2.0199,2.01993,35000000.0
2009-12-21 10:47:00,2.01987,2.02007,2.0198,2.02003,23000000.0
2009-12-21 10:48:00,2.01991,2.02014,2.01975,2.02014,44000000.0
2009-12-21 10:49:00,2.02034,2.02034,2.02009,2.02029,36000000.0
2009-12-21 10:50:00,2.02,2.02,2.0194,2.0194,47000000.0
2009-12-21 10:51:00,2.01905,2.01905,2.01856,2.01862,45000000.0
2009-12-21 10:52:00,2.01847,2.01861,2.01832,2.0186,33000000.0
2009-12-21 10:53:00,2.01871,2.01895,2.01871,2.01891,46000000.0
2009-12-21 10:54:00,2.01846,2.01859,2.01818,2.01818,35000000.0
2009-12-21 10:55:00,2.01814,2.01823,2.01792,2.01823,37000000.0
2009-12-21 10:56:00,2.0181,2.01825,2.0179,2.01816,33000000.0
2009-12-21 10:57:00,2.01814,2.01886,2.01813,2.01886,33000000.0
2009-12-21 10:58:00,2.01911,2.01958,2.01911,2.01956,26000000.0
2009-12-21 10:59:00,2.01976,2.01992,2.01964,2.01964,47000000.0
2009-12-21 11:00:00,2.01946,2.01946,2.01906,2.01938,39000000.0
2009-12-21 11:01:00,2.01941,2.01951,2.01919,2.01939,45000000.0
2009-12-21 11:02:00,2.01923,2.01973,2.01919,2.01973,17000000.0
2009-12-21 11:03:00,2.01954,2.01965,2.01951,2.01965,37000000.0
2009-12-21 11:04:00,2.01962,2.01982,2.01955,2.01955,40000000.0
2009-12-21 11:05:00,2.01954,2.01975,2.01944,2.01975,18000000.0
2009-12-21 11:06:00,2.01975,2.01975,2.01968,2.01969,19000000.0
2009-12-21 11:07:00,2.01972,2.01989,2.01964,2.01964,30000000.0
2009-12-21 11:08:00,2.01959,2.01987,2.01959,2.01975,30000000.0
2009-12-21 11:09:00,2.01974,2.01988,2.01957,2.01962,45000000.0
2009-12-21 11:10:00,2.01964,2.01995,2.01964,2.01995,35000000.0
2009-12-21 11:11:00,2.02041,2.02085,2.02041,2.02068,46000000.0
2009-12-21 11:12:00,2.02027,2.02027,2.01991,2.02,55000000.0
2009-12-21 11:13:00,2.01996,2.02007,2.01975,2.01995,59000000.0
2009-12-21 11:14:00,2.01986,2.01986,2.01904,2.01904,41000000.0
2009-12-21 11:15:00,2.01902,2.01923,2.01901,2.01911,34000000.0
2009-12-21 11:16:00,2.01939,2.01947,2.01921,2.01921,20000000.0
2009-12-21 11:17:00,2.01957,2.01966,2.01947,2.01966,57000000.0
2009-12-21 11:18:00,2.01978,2.02013,2.01973,2.02013,44000000.0
2009-12-21 11:19:00,2.02013,2.02013,2.01979,2.02006,63000000.0
2009-12-21 11:20:00,2.02021,2.02021,2.0199,2.01991,43000000.0
2009-12-21 11:21:00,2.02027,2.02027,2.02003,2.02003,34000000.0
2009-12-21 11:22:00,2.01988,2.01988,2.01932,2.01932,56000000.0
2009-12-21 11:23:00,2.01881,2.01887,2.0186,2.01882,43000000.0
2009-12-21 11:24:00,2.01896,2.01906,2.01852,2.01852,53000000.0
2009-12-21 11:25:00,2.01815,2.01816,2.01779,2.01779,29000000.0
2009-12-21 11:26:00,2.01739,2.01763,2.01739,2.01749,41000000.0
2009-12-21 11:27:00,2.01724,2.01742,2.01715,2.01742,34000000.0
2009-12-21 11:28:00,2.01732,2.01768,2.01732,2.01742,36000000.0
2009-12-21 11:29:00,2.01748,2.01782,2.01748,2.01779,43000000.0
2009-12-21 11:30:00,2.018,2.018,2.01776,2.01776,24000000.0
2009-12-21 11:31:00,2.01759,2.01761,2.01734,2.01761,34000000.0
2009-12-21 11:32:00,2.01761,2.01782,2.01761,2.0178,46000000.0
2009-12-21 11:33:00,2.018,2.01816,2.01799,2.01805,41000000.0
2009-12-21 11:34:00,2.01808,2.01825,2.01808,2.01825,28000000.0
2009-12-21 11:35:00,2.01833,2.01833,2.01723,2.01729,44000000.0
2009-12-21 11:36:00,2.01721,2.01761,2.01721,2.0176,48000000.0
2009-12-21 11:37:00,2.01772,2.01815,2.01772,2.01793,50000000.0
2009-12-21 11:38:00,2.01804,2.01832,2.01804,2.01832,37000000.0
2009-12-21 11:39:00,2.01839,2.01854,2.01839,2.01854,52000000.0
2009-12-21 11:40:00,2.01845,2.01849,2.01834,2.01836,27000000.0
2009-12-21 11:41:00,2.01868,2.01873,2.01852,2.01873,49000000.0
2009-12-21 11:42:00,2.01846,2.01846,2.01782,2.01799,22000000.0
2009-12-21 11:43:00,2.01796,2.01797,2.0177,2.0177,45000000.0
2009-12-21 11:44:00,2.01765,2.01779,2.01763,2.01776,42000000.0
2009-12-21 11:45:00,2.01772,2.01802,2.01772,2.01792,41000000.0
2009-12-21 11:46:00,2.0179,2.0179,2.01768,2.0179,38000000.0
2009-12-21 11:47:00,2.0178,2.01785,2.01752,2.01752,22000000.0
2009-12-21 11:48:00,2.01749,2.01763,2.01749,2.01752,27000000.0
2009-12-21 11:49:00,2.0173,2.01755,2.0173,2.01755,41000000.0
2009-12-21 11:50:00,2.01744,2.01744,2.01682,2.01682,44000000.0
2009-12-21 11:51:00,2.01692,2.01755,2.01689,2.01748,37000000.0
2009-12-21 11:52:00,2.0177,2.01789,2.0177,2.01787,37000000.0
2009-12-21 11:53:00,2.01807,2.01823,2.01804,2.0182,33000000.0
2009-12-21 11:54:00,2.01848,2.01852,2.01826,2.0183,37000000.0
2009-12-21 11:55:00,2.01853,2.01874,2.01845,2.01855,38000000.0
2009-12-21 11:56:00,2.01882,2.01896,2.01866,2.01866,51000000.0
2009-12-21 11:57:00,2.01905,2.01918,2.01892,2.01918,29000000.0
2009-12-21 11:58:00,2.01955,2.01982,2.01954,2.01971,31000000.0
2009-12-21 11:59:00,2.01957,2.02003,2.01957,2.02003,51000000.0
2009-12-21 12:00:00,2.01983,2.01983,2.01928,2.01928,23000000.0
2009-12-21 12:01:00,2.01911,2.01912,2.01904,2.01908,24000000.0
2009-12-21 12:02:00,2.01923,2.0198,2.01923,2.0198,34000000.0
2009-12-21 12:03:00,2.02014,2.02057,2.02014,2.02019,36000000.0
2009-12-21 12:04:00,2.02026,2.02043,2.02016,2.02028,33000000.0
2009-12-21 12:05:00,2.0206,2.0207,2.02045,2.0207,26000000.0
2009-12-21 12:06:00,2.02096,2.02096,2.02075,2.02075,15000000.0
2009-12-21 12:07:00,2.02088,2.02122,2.02088,2.02122,23000000.0
2009-12-21 12:08:00,2.02092,2.02094,2.02074,2.02087,37000000.0
2009-12-21 12:09:00,2.02073,2.02075,2.02063,2.02063,11000000.0
2009-12-21 12:10:00,2.02056,2.02057,2.0205,2.02055,25000000.0
2009-12-21 12:11:00,2.02048,2.02053,2.02042,2.02043,33000000.0
2009-12-21 12:12:00,2.02038,2.02054,2.02038,2.02044,31000000.0
2009-12-21 12:13:00,2.02044,2.02055,2.02035,2.02055,24000000.0
2009-12-21 12:14:00,2.02031,2.02031,2.01873,2.01873,36000000.0
2009-12-21 12:15:00,2.02042,2.02049,2.0203,2.02049,29000000.0
2009-12-21 12:16:00,2.02062,2.02112,2.02062,2.02112,30000000.0
2009-12-21 12:17:00,2.02143,2.02194,2.02142,2.02194,41000000.0
2009-12-21 12:18:00,2.02199,2.02223,2.02197,2.02209,43000000.0
2009-12-21 12:19:00,2.02202,2.0221,2.02183,2.02206,37000000.0
2009-12-21 12:20:00,2.02219,2.02219,2.022,2.02209,40000000.0
2009-12-21 12:21:00,2.02191,2.02198,2.02179,2.0219,61000000.0
2009-12-21 12:22:00,2.02205,2.02205,2.02169,2.02176,24000000.0
2009-12-21 12:23:00,2.02164,2.02171,2.02159,2.02162,23000000.0
2009-12-21 12:24:00,2.0217,2.02186,2.02147,2.02186,30000000.0
2009-12-21 12:25:00,2.02188,2.02188,2.02157,2.02175,22000000.0
2009-12-21 12:26:00,2.02173,2.02173,2.02143,2.02143,32000000.0
2009-12-21 12:27:00,2.02144,2.0215,2.02138,2.0215,25000000.0
2009-12-21 12:28:00,2.02156,2.02156,2.02139,2.02145,58000000.0
2009-12-21 12:29:00,2.02081,2.02081,2.01845,2.01894,71000000.0
2009-12-21 12:30:00,2.01941,2.02128,2.01941,2.02123,47000000.0
2009-12-21 12:31:00,2.021,2.02104,2.02083,2.02094,55000000.0
2009-12-21 12:32:00,2.02098,2.02098,2.02072,2.02077,32000000.0
2009-12-21 12:33:00,2.02085,2.02091,2.0208,2.02088,40000000.0
2009-12-21 12:34:00,2.02094,2.02104,2.02092,2.02103,14000000.0
2009-12-21 12:35:00,2.02096,2.02096,2.02061,2.02061,20000000.0
2009-12-21 12:36:00,2.02068,2.02104,2.02068,2.02104,36000000.0
2009-12-21 12:37:00,2.02108,2.02113,2.02107,2.02111,22000000.0
2009-12-21 12:38:00,2.02115,2.02132,2.02115,2.02131,12000000.0
2009-12-21 12:39:00,2.02133,2.02145,2.02131,2.02145,20000000.0
2009-12-21 12:40:00,2.02152,2.02153,2.02138,2.02138,16000000.0
2009-12-21 12:41:00,2.0213,2.02137,2.0213,2.02135,10000000.0
2009-12-21 12:42:00,2.02146,2.02164,2.02146,2.02163,26000000.0
2009-12-21 12:43:00,2.02168,2.02175,2.02158,2.02175,9000000.0
2009-12-21 12:44:00,2.02143,2.02148,2.02142,2.02148,21000000.0
2009-12-21 12:45:00,2.02155,2.02174,2.02155,2.02173,30000000.0
2009-12-21 12:46:00,2.0216,2.022,2.0216,2.02172,41000000.0
2009-12-21 12:47:00,2.02186,2.02199,2.02185,2.02196,26000000.0
2009-12-21 12:48:00,2.02194,2.02226,2.02194,2.02222,27000000.0
2009-12-21 12:49:00,2.02229,2.02235,2.02204,2.02216,36000000.0
2009-12-21 12:50:00,2.02214,2.02236,2.02212,2.02224,34000000.0
2009-12-21 12:51:00,2.02227,2.02239,2.02225,2.02235,25000000.0
2009-12-21 12:52:00,2.02248,2.02248,2.02236,2.02236,26000000.0
2009-12-21 12:53:00,2.02225,2.02233,2.02217,2.02229,16000000.0
2009-12-21 12:54:00,2.0223,2.0223,2.02194,2.02194,28000000.0
2009-12-21 12:55:00,2.02205,2.02214,2.02191,2.02206,29000000.0
2009-12-21 12:56:00,2.02193,2.02194,2.02185,2.02185,30000000.0
2009-12-21 12:57:00,2.02181,2.02233,2.02181,2.02227,26000000.0
2009-12-21 12:58:00,2.0223,2.0223,2.02209,2.02219,14000000.0
2009-12-21 12:59:00,2.02223,2.02303,2.02223,2.02303,32000000.0
2009-12-21 13:00:00,2.02316,2.02341,2.02316,2.02335,20000000.0
2009-12-21 13:01:00,2.02337,2.02337,2.023,2.02311,31000000.0
2009-12-21 13:02:00,2.02306,2.02319,2.02295,2.02305,12000000.0
2009-12-21 13:03:00,2.02307,2.02307,2.02281,2.02283,21000000.0
2009-12-21 13:04:00,2.02293,2.02295,2.02236,2.02236,7000000.0
2009-12-21 13:05:00,2.02243,2.02295,2.02234,2.02295,17000000.0
2009-12-21 13:06:00,2.02329,2.02329,2.02304,2.0231,22000000.0
2009-12-21 13:07:00,2.02313,2.02316,2.02302,2.02316,17000000.0
2009-12-21 13:08:00,2.02286,2.02288,2.0227,2.02288,37000000.0
2009-12-21 13:09:00,2.02313,2.02313,2.02257,2.02257,33000000.0
2009-12-21 13:10:00,2.02276,2.02326,2.0227,2.02326,32000000.0
2009-12-21 13:11:00,2.02319,2.02329,2.02304,2.02304,21000000.0
2009-12-21 13:12:00,2.02301,2.02326,2.02301,2.02315,7000000.0
2009-12-21 13:13:00,2.02331,2.02344,2.02331,2.02331,11000000.0
2009-12-21 13:14:00,2.02342,2.02343,2.02332,2.02338,33000000.0
2009-12-21 13:15:00,2.02338,2.02343,2.02333,2.02338,25000000.0
2009-12-21 13:16:00,2.0233,2.0233,2.02318,2.02318,20000000.0
2009-12-21 13:17:00,2.02272,2.02272,2.02241,2.02241,19000000.0
2009-12-21 13:18:00,2.02225,2.02225,2.02187,2.02187,41000000.0
2009-12-21 13:19:00,2.02183,2.02191,2.02171,2.02187,36000000.0
2009-12-21 13:20:00,2.02183,2.02196,2.02183,2.0219,36000000.0
2009-12-21 13:21:00,2.02186,2.02186,2.02167,2.02167,54000000.0
2009-12-21 13:22:00,2.0217,2.0217,2.02144,2.02144,41000000.0
2009-12-21 13:23:00,2.02151,2.02169,2.02151,2.02151,11000000.0
2009-12-21 13:24:00,2.02138,2.02161,2.02138,2.02161,23000000.0
2009-12-21 13:25:00,2.02153,2.02155,2.02146,2.02149,25000000.0
2009-12-21 13:26:00,2.02164,2.02186,2.02164,2.02168,20000000.0
2009-12-21 13:27:00,2.02176,2.02216,2.02176,2.02216,32000000.0
2009-12-21 13:28:00,2.0219,2.0219,2.02135,2.02135,26000000.0
2009-12-21 13:29:00,2.02139,2.02139,2.02092,2.02093,25000000.0
2009-12-21 13:30:00,2.02143,2.02187,2.02143,2.02151,16000000.0
2009-12-21 13:31:00,2.02114,2.02135,2.02086,2.02086,21000000.0
2009-12-21 13:32:00,2.02045,2.02045,2.01974,2.01987,28000000.0
2009-12-21 13:33:00,2.01972,2.01972,2.01954,2.01962,18000000.0
2009-12-21 13:34:00,2.01971,2.01986,2.01949,2.01968,35000000.0
2009-12-21 13:35:00,2.01991,2.02045,2.01991,2.02045,10000000.0
2009-12-21 13:36:00,2.02049,2.0205,2.02032,2.02041,40000000.0
2009-12-21 13:37:00,2.02045,2.02064,2.02037,2.02062,22000000.0
2009-12-21 13:38:00,2.02074,2.02101,2.02066,2.02066,39000000.0
2009-12-21 13:39:00,2.02042,2.02042,2.02025,2.02029,32000000.0
2009-12-21 13:40:00,2.02039,2.02048,2.02029,2.02048,35000000.0
2009-12-21 13:41:00,2.02044,2.02046,2.0204,2.02041,27000000.0
2009-12-21 13:42:00,2.02031,2.02031,2.02016,2.02016,32000000.0
2009-12-21 13:43:00,2.02058,2.02071,2.02037,2.02037,26000000.0
2009-12-21 13:44:00,2.02012,2.02043,2.02005,2.02043,25000000.0
2009-12-21 13:45:00,2.02049,2.02058,2.02049,2.02053,21000000.0
2009-12-21 13:46:00,2.02059,2.02066,2.02055,2.02066,13000000.0
2009-12-21 13:47:00,2.02049,2.02062,2.02042,2.02042,22000000.0
2009-12-21 13:48:00,2.02058,2.02058,2.02039,2.02042,21000000.0
2009-12-21 13:49:00,2.02057,2.02057,2.0204,2.02049,24000000.0
2009-12-21 13:50:00,2.02063,2.02079,2.02058,2.02066,27000000.0
2009-12-21 13:51:00,2.0205,2.02055,2.02032,2.02042,27000000.0
2009-12-21 13:52:00,2.02032,2.02037,2.02018,2.02037,31000000.0
2009-12-21 13:53:00,2.02049,2.02065,2.02042,2.02065,31000000.0
2009-12-21 13:54:00,2.02063,2.02067,2.02054,2.0206,28000000.0
2009-12-21 13:55:00,2.02064,2.02064,2.02042,2.02042,33000000.0
2009-12-21 13:56:00,2.02031,2.02061,2.02031,2.02043,23000000.0
2009-12-21 13:57:00,2.02041,2.02051,2.02041,2.02051,19000000.0
2009-12-21 13:58:00,2.02049,2.02083,2.02049,2.02083,30000000.0
2009-12-21 13:59:00,2.02098,2.02098,2.02069,2.0207,39000000.0
2009-12-21 14:00:00,2.02041,2.02041,2.02034,2.02034,30000000.0
2009-12-21 14:01:00,2.02024,2.02052,2.02024,2.02052,16000000.0
2009-12-21 14:02:00,2.02039,2.02049,2.02018,2.02044,34000000.0
2009-12-21 14:03:00,2.02056,2.02056,2.02015,2.02037,24000000.0
2009-12-21 14:04:00,2.02039,2.02044,2.02037,2.02037,20000000.0
2009-12-21 14:05:00,2.02048,2.02071,2.02048,2.02069,31000000.0
2009-12-21 14:06:00,2.02057,2.02064,2.02042,2.02045,28000000.0
2009-12-21 14:07:00,2.02039,2.02045,2.02008,2.02045,32000000.0
2009-12-21 14:08:00,2.02064,2.02085,2.02064,2.02085,22000000.0
2009-12-21 14:09:00,2.02087,2.02147,2.02087,2.02147,15000000.0
2009-12-21 14:10:00,2.02185,2.02206,2.02185,2.02206,24000000.0
2009-12-21 14:11:00,2.02208,2.02208,2.02201,2.02203,22000000.0
2009-12-21 14:12:00,2.02206,2.02206,2.02188,2.02188,17000000.0
2009-12-21 14:13:00,2.022,2.0221,2.02187,2.02187,19000000.0
2009-12-21 14:14:00,2.0218,2.0219,2.02171,2.02182,22000000.0
2009-12-21 14:15:00,2.02198,2.02233,2.02195,2.02233,26000000.0
2009-12-21 14:16:00,2.02226,2.02226,2.02209,2.02209,2000000.0
2009-12-21 14:17:00,2.02165,2.02171,2.02132,2.02132,8000000.0
2009-12-21 14:18:00,2.02119,2.02119,2.02091,2.02091,13000000.0
2009-12-21 14:19:00,2.02097,2.02106,2.02092,2.02105,29000000.0
2009-12-21 14:20:00,2.02116,2.02127,2.02116,2.0212,15000000.0
2009-12-21 14:21:00,2.02127,2.02142,2.0212,2.0214,18000000.0
2009-12-21 14:22:00,2.02135,2.02174,2.02135,2.02174,10000000.0
2009-12-21 14:23:00,2.02178,2.02186,2.02129,2.02129,24000000.0
2009-12-21 14:24:00,2.02122,2.02122,2.0211,2.02112,17000000.0
2009-12-21 14:25:00,2.02123,2.02123,2.02102,2.02104,31000000.0
2009-12-21 14:26:00,2.02113,2.02115,2.02094,2.02107,14000000.0
2009-12-21 14:27:00,2.02114,2.02117,2.02094,2.02094,14000000.0
2009-12-21 14:28:00,2.021,2.02107,2.02097,2.02097,9000000.0
2009-12-21 14:29:00,2.0209,2.02133,2.0209,2.02133,7000000.0
2009-12-21 14:30:00,2.0214,2.02145,2.02123,2.02138,17000000.0
2009-12-21 14:31:00,2.02136,2.02143,2.0213,2.02143,21000000.0
2009-12-21 14:32:00,2.0214,2.02179,2.0214,2.02176,8000000.0
2009-12-21 14:33:00,2.02186,2.02186,2.02162,2.02162,10000000.0
2009-12-21 14:34:00,2.0216,2.0217,2.0216,2.02164,5000000.0
2009-12-21 14:35:00,2.02156,2.0222,2.02156,2.0222,7000000.0
2009-12-21 14:36:00,2.02232,2.02249,2.02224,2.02224,8000000.0
2009-12-21 14:37:00,2.02235,2.02235,2.02197,2.02211,11000000.0
2009-12-21 14:38:00,2.02202,2.02213,2.022,2.02206,7000000.0
2009-12-21 14:39:00,2.02205,2.02205,2.02189,2.02199,8000000.0
2009-12-21 14:40:00,2.02215,2.02215,2.02183,2.02183,5000000.0
2009-12-21 14:41:00,2.02175,2.02187,2.02168,2.02187,10000000.0
2009-12-21 14:42:00,2.02159,2.02161,2.02136,2.02146,9000000.0
2009-12-21 14:43:00,2.02143,2.02156,2.02136,2.02156,8000000.0
2009-12-21 14:44:00,2.02142,2.0217,2.02142,2.0217,8000000.0
2009-12-21 14:45:00,2.02167,2.02171,2.02152,2.02152,6000000.0
2009-12-21 14:46:00,2.0217,2.0217,2.02121,2.02121,9000000.0
2009-12-21 14:47:00,2.02104,2.02104,2.0205,2.02069,8000000.0
2009-12-21 14:48:00,2.02081,2.02118,2.02069,2.02118,8000000.0
2009-12-21 14:49:00,2.02141,2.02145,2.02108,2.0212,9000000.0
2009-12-21 14:50:00,2.02095,2.02097,2.02079,2.02089,7000000.0
2009-12-21 14:51:00,2.02084,2.02097,2.02074,2.02075,10000000.0
2009-12-21 14:52:00,2.02057,2.02076,2.02057,2.02075,5000000.0
2009-12-21 14:53:00,2.02122,2.0214,2.02116,2.0214,7000000.0
2009-12-21 14:54:00,2.02143,2.0219,2.02143,2.02187,8000000.0
2009-12-21 14:55:00,2.02206,2.02282,2.02206,2.02282,7000000.0
2009-12-21 14:56:00,2.02311,2.0232,2.02286,2.02309,8000000.0
2009-12-21 14:57:00,2.02319,2.02319,2.02304,2.02311,7000000.0
2009-12-21 14:58:00,2.02327,2.02348,2.02311,2.02314,8000000.0
2009-12-21 14:59:00,2.0228,2.0228,2.0224,2.0224,5000000.0
2009-12-21 15:00:00,2.02243,2.02278,2.02238,2.02278,7000000.0
2009-12-21 15:01:00,2.02283,2.02307,2.02283,2.02292,8000000.0
2009-12-21 15:02:00,2.02297,2.02297,2.02267,2.02267,7000000.0
2009-12-21 15:03:00,2.02283,2.02291,2.02281,2.02285,7000000.0
2009-12-21 15:04:00,2.02291,2.02296,2.02261,2.02261,8000000.0
2009-12-21 15:05:00,2.0224,2.02252,2.02227,2.02252,7000000.0
2009-12-21 15:06:00,2.02265,2.02265,2.02201,2.02201,8000000.0
2009-12-21 15:07:00,2.0219,2.022,2.0218,2.02189,6000000.0
2009-12-21 15:08:00,2.02161,2.02174,2.02156,2.02172,8000000.0
2009-12-21 15:09:00,2.02164,2.02172,2.02146,2.02146,7000000.0
2009-12-21 15:10:00,2.02146,2.02165,2.02146,2.02152,7000000.0
2009-12-21 15:11:00,2.02152,2.02156,2.02134,2.02155,11000000.0
2009-12-21 15:12:00,2.02172,2.0223,2.02172,2.0223,5000000.0
2009-12-21 15:13:00,2.02251,2.02275,2.02241,2.02264,9000000.0
2009-12-21 15:14:00,2.0229,2.0229,2.02255,2.02255,5000000.0
2009-12-21 15:15:00,2.02293,2.02293,2.02273,2.02275,8000000.0
2009-12-21 15:16:00,2.0224,2.02271,2.02229,2.02229,9000000.0
2009-12-21 15:17:00,2.02221,2.02221,2.02183,2.02183,5000000.0
2009-12-21 15:18:00,2.02171,2.02175,2.02162,2.02166,8000000.0
2009-12-21 15:19:00,2.02211,2.02287,2.02211,2.02282,7000000.0
2009-12-21 15:20:00,2.02285,2.02301,2.02279,2.02292,9000000.0
2009-12-21 15:21:00,2.0229,2.0229,2.0226,2.0226,8000000.0
2009-12-21 15:22:00,2.02266,2.02284,2.02259,2.02259,9000000.0
2009-12-21 15:23:00,2.02257,2.02315,2.02257,2.02315,8000000.0
2009-12-21 15:24:00,2.02284,2.02284,2.02219,2.02219,8000000.0
2009-12-21 15:25:00,2.02154,2.02154,2.02129,2.02129,7000000.0
2009-12-21 15:26:00,2.0212,2.02159,2.0212,2.02159,7000000.0
2009-12-21 15:27:00,2.02151,2.02157,2.02141,2.02141,7000000.0
2009-12-21 15:28:00,2.0214,2.0214,2.02105,2.02126,11000000.0
2009-12-21 15:29:00,2.02102,2.02108,2.02094,2.02105,7000000.0
2009-12-21 15:30:00,2.02147,2.0216,2.02137,2.02158,6000000.0
2009-12-21 15:31:00,2.02153,2.02153,2.02099,2.02099,9000000.0
2009-12-21 15:32:00,2.02085,2.021,2.02079,2.02096,10000000.0
2009-12-21 15:33:00,2.02105,2.02109,2.02101,2.02101,8000000.0
2009-12-21 15:34:00,2.0209,2.02132,2.0209,2.02132,6000000.0
2009-12-21 15:35:00,2.02176,2.02176,2.02165,2.02174,7000000.0
2009-12-21 15:36:00,2.02157,2.02175,2.02157,2.02168,7000000.0
2009-12-21 15:37:00,2.02177,2.02232,2.02177,2.02232,8000000.0
2009-12-21 15:38:00,2.02026,2.02212,2.02026,2.02139,7000000.0
2009-12-21 15:39:00,2.02099,2.02106,2.02086,2.02102,10000000.0
2009-12-21 15:40:00,2.02122,2.02138,2.02122,2.02138,5000000.0
2009-12-21 15:41:00,2.0216,2.02163,2.02145,2.02145,11000000.0
2009-12-21 15:42:00,2.0216,2.02189,2.02157,2.02189,8000000.0
2009-12-21 15:43:00,2.02231,2.02243,2.02216,2.02236,8000000.0
2009-12-21 15:44:00,2.02242,2.02264,2.02242,2.02264,5000000.0
2009-12-21 15:45:00,2.0227,2.02273,2.02257,2.02259,8000000.0
2009-12-21 15:46:00,2.02223,2.02242,2.022,2.02225,10000000.0
2009-12-21 15:47:00,2.02247,2.02264,2.0224,2.02247,7000000.0
2009-12-21 15:48:00,2.02244,2.02244,2.02196,2.02202,7000000.0
2009-12-21 15:49:00,2.02208,2.02236,2.02207,2.02236,6000000.0
2009-12-21 15:50:00,2.02228,2.02247,2.02228,2.02232,8000000.0
2009-12-21 15:51:00,2.02218,2.0223,2.02206,2.02226,9000000.0
2009-12-21 15:52:00,2.02234,2.02241,2.02218,2.02241,7000000.0
2009-12-21 15:53:00,2.02274,2.02274,2.02255,2.02257,7000000.0
2009-12-21 15:54:00,2.02264,2.02271,2.02236,2.02236,11000000.0
2009-12-21 15:55:00,2.02267,2.0234,2.02267,2.0234,9000000.0
2009-12-21 15:56:00,2.02346,2.02346,2.02268,2.02268,7000000.0
2009-12-21 15:57:00,2.02274,2.02282,2.02259,2.02282,10000000.0
2009-12-21 15:58:00,2.02283,2.02287,2.02265,2.0228,10000000.0
2009-12-21 15:59:00,2.02265,2.02367,2.02257,2.02367,7000000.0
2009-12-21 16:00:00,2.02343,2.02343,2.02294,2.02294,7000000.0
2009-12-21 16:01:00,2.023,2.02336,2.023,2.02319,9000000.0
2009-12-21 16:02:00,2.02323,2.02332,2.02321,2.02321,8000000.0
2009-12-21 16:03:00,2.02346,2.02346,2.02324,2.02344,11000000.0
2009-12-21 16:04:00,2.02328,2.02348,2.02328,2.02347,6000000.0
2009-12-21 16:05:00,2.02362,2.02362,2.0228,2.0228,9000000.0
2009-12-21 16:06:00,2.02283,2.02291,2.02259,2.02259,10000000.0
2009-12-21 16:07:00,2.02258,2.02272,2.02256,2.02265,10000000.0
2009-12-21 16:08:00,2.02257,2.02295,2.02236,2.02295,8000000.0
2009-12-21 16:09:00,2.02285,2.0231,2.02285,2.0231,7000000.0
2009-12-21 16:10:00,2.02302,2.02302,2.02276,2.02276,7000000.0
2009-12-21 16:11:00,2.02268,2.02287,2.02265,2.02273,10000000.0
2009-12-21 16:12:00,2.02274,2.02282,2.02269,2.02269,9000000.0
2009-12-21 16:13:00,2.02268,2.02279,2.02257,2.02257,5000000.0
2009-12-21 16:14:00,2.02244,2.02244,2.02199,2.02199,11000000.0
2009-12-21 16:15:00,2.0221,2.02214,2.02208,2.02211,7000000.0
2009-12-21 16:16:00,2.02199,2.022,2.02174,2.02174,7000000.0
2009-12-21 16:17:00,2.02179,2.022,2.02179,2.02196,11000000.0
2009-12-21 16:18:00,2.02248,2.02255,2.02244,2.02255,5000000.0
2009-12-21 16:19:00,2.0228,2.02305,2.02274,2.02296,11000000.0
2009-12-21 16:20:00,2.02265,2.02272,2.02223,2.02223,6000000.0
2009-12-21 16:21:00,2.02223,2.02225,2.02208,2.02208,6000000.0
2009-12-21 16:22:00,2.02197,2.02211,2.02161,2.0219,8000000.0
2009-12-21 16:23:00,2.02185,2.02212,2.02185,2.02212,8000000.0
2009-12-21 16:24:00,2.02219,2.02221,2.02206,2.0221,10000000.0
2009-12-21 16:25:00,2.0222,2.02224,2.02185,2.02187,7000000.0
2009-12-21 16:26:00,2.02182,2.02182,2.02152,2.02161,7000000.0
2009-12-21 16:27:00,2.02155,2.02156,2.02145,2.02149,11000000.0
2009-12-21 16:28:00,2.02131,2.02163,2.02131,2.02153,11000000.0
2009-12-21 16:29:00,2.02168,2.02207,2.02168,2.02207,7000000.0
2009-12-21 16:30:00,2.02231,2.02242,2.02216,2.0222,8000000.0
2009-12-21 16:31:00,2.02231,2.02231,2.02208,2.02226,7000000.0
2009-12-21 16:32:00,2.0222,2.02227,2.0221,2.02212,8000000.0
2009-12-21 16:33:00,2.02185,2.02185,2.02141,2.02141,6000000.0
2009-12-21 16:34:00,2.0218,2.02191,2.02168,2.02168,8000000.0
2009-12-21 16:35:00,2.02137,2.02157,2.02137,2.02156,7000000.0
2009-12-21 16:36:00,2.0213,2.0213,2.02084,2.02095,5000000.0
2009-12-21 16:37:00,2.02082,2.02102,2.02082,2.02089,8000000.0
2009-12-21 16:38:00,2.02072,2.02076,2.02054,2.02066,7000000.0
2009-12-21 16:39:00,2.02075,2.02095,2.02065,2.02065,8000000.0
2009-12-21 16:40:00,2.02077,2.02082,2.02009,2.0203,11000000.0
2009-12-21 16:41:00,2.02076,2.02088,2.02047,2.02071,10000000.0
2009-12-21 16:42:00,2.02042,2.02042,2.02014,2.02035,7000000.0
2009-12-21 16:43:00,2.02027,2.02045,2.02024,2.02045,7000000.0
2009-12-21 16:44:00,2.02022,2.02038,2.02022,2.02029,7000000.0
2009-12-21 16:45:00,2.02028,2.02036,2.01989,2.01989,11000000.0
2009-12-21 16:46:00,2.01973,2.01979,2.01925,2.01956,11000000.0
2009-12-21 16:47:00,2.0197,2.02008,2.0197,2.02008,7000000.0
2009-12-21 16:48:00,2.02006,2.02022,2.02002,2.02009,10000000.0
2009-12-21 16:49:00,2.0203,2.02069,2.0203,2.02056,8000000.0
2009-12-21 16:50:00,2.02062,2.02085,2.02062,2.02085,8000000.0
2009-12-21 16:51:00,2.02073,2.02073,2.02048,2.02057,9000000.0
2009-12-21 16:52:00,2.02017,2.02038,2.02017,2.02038,7000000.0
2009-12-21 16:53:00,2.02027,2.02027,2.01989,2.01989,6000000.0
2009-12-21 16:54:00,2.02016,2.02043,2.02016,2.02029,7000000.0
2009-12-21 16:55:00,2.02013,2.02029,2.02013,2.02018,11000000.0
2009-12-21 16:56:00,2.02028,2.02028,2.02002,2.02002,11000000.0
2009-12-21 16:57:00,2.02018,2.02053,2.02018,2.02052,7000000.0
2009-12-21 16:58:00,2.02065,2.02065,2.02058,2.02064,5000000.0
2009-12-21 16:59:00,2.01939,2.02102,2.01939,2.02102,7000000.0
2009-12-21 17:00:00,2.02163,2.02201,2.02163,2.02189,5000000.0
2009-12-21 17:01:00,2.02229,2.02274,2.02229,2.02274,7000000.0
2009-12-21 17:02:00,2.02274,2.02298,2.02271,2.02271,8000000.0
2009-12-21 17:03:00,2.02292,2.0232,2.02122,2.023,7000000.0
2009-12-21 17:04:00,2.02317,2.02325,2.02278,2.02278,5000000.0
2009-12-21 17:05:00,2.02282,2.02298,2.02282,2.02289,6000000.0
2009-12-21 17:06:00,2.02276,2.02281,2.02215,2.02215,9000000.0
2009-12-21 17:07:00,2.02177,2.02187,2.02169,2.02181,8000000.0
2009-12-21 17:08:00,2.02161,2.02161,2.02116,2.02143,9000000.0
2009-12-21 17:09:00,2.02133,2.02133,2.02107,2.02107,8000000.0
2009-12-21 17:10:00,2.02107,2.02121,2.02107,2.02117,9000000.0
2009-12-21 17:11:00,2.02109,2.02131,2.02106,2.02126,8000000.0
2009-12-21 17:12:00,2.02128,2.02151,2.02122,2.02136,7000000.0
2009-12-21 17:13:00,2.02128,2.02146,2.02112,2.02112,8000000.0
2009-12-21 17:14:00,2.02114,2.02119,2.02101,2.02116,8000000.0
2009-12-21 17:15:00,2.02098,2.02122,2.02098,2.02122,7000000.0
2009-12-21 17:16:00,2.02092,2.02105,2.02084,2.02084,10000000.0
2009-12-21 17:17:00,2.02096,2.02114,2.02077,2.02079,7000000.0
2009-12-21 17:18:00,2.0207,2.02074,2.02057,2.0207,5000000.0
2009-12-21 17:19:00,2.02086,2.02104,2.02086,2.02097,7000000.0
2009-12-21 17:20:00,2.02119,2.02151,2.02119,2.02128,8000000.0
2009-12-21 17:21:00,2.02098,2.02118,2.02092,2.02109,10000000.0
2009-12-21 17:22:00,2.0207,2.021,2.0207,2.02086,8000000.0
2009-12-21 17:23:00,2.02109,2.02129,2.021,2.02128,8000000.0
2009-12-21 17:24:00,2.02111,2.02111,2.02087,2.021,7000000.0
2009-12-21 17:25:00,2.02085,2.02085,2.02058,2.02069,7000000.0
2009-12-21 17:26:00,2.02092,2.02103,2.02082,2.02086,7000000.0
2009-12-21 17:27:00,2.02069,2.02095,2.02066,2.02069,9000000.0
2009-12-21 17:28:00,2.02055,2.02066,2.02024,2.02066,7000000.0
2009-12-21 17:29:00,2.02035,2.02041,2.02022,2.02023,8000000.0
2009-12-21 17:30:00,2.02017,2.02035,2.02,2.02017,8000000.0
2009-12-21 17:31:00,2.02003,2.02028,2.02003,2.02017,6000000.0
2009-12-21 17:32:00,2.02033,2.02033,2.02004,2.02025,8000000.0
2009-12-21 17:33:00,2.0204,2.0205,2.02024,2.0205,11000000.0
2009-12-21 17:34:00,2.02024,2.02024,2.01937,2.01937,9000000.0
2009-12-21 17:35:00,2.0194,2.01947,2.01926,2.0193,7000000.0
2009-12-21 17:36:00,2.01909,2.01928,2.01905,2.01922,7000000.0
2009-12-21 17:37:00,2.01949,2.01968,2.01948,2.01954,7000000.0
2009-12-21 17:38:00,2.01967,2.01968,2.0196,2.01964,8000000.0
2009-12-21 17:39:00,2.01955,2.01955,2.01918,2.01918,7000000.0
2009-12-21 17:40:00,2.01913,2.0192,2.01907,2.0192,9000000.0
2009-12-21 17:41:00,2.01918,2.01918,2.0188,2.0188,8000000.0
2009-12-21 17:42:00,2.01884,2.01885,2.01858,2.01885,11000000.0
2009-12-21 17:43:00,2.01887,2.01907,2.01886,2.01894,7000000.0
2009-12-21 17:44:00,2.01894,2.01925,2.01883,2.01925,10000000.0
2009-12-21 17:45:00,2.0195,2.01978,2.0195,2.01978,7000000.0
2009-12-21 17:46:00,2.01975,2.01975,2.01963,2.01967,8000000.0
2009-12-21 17:47:00,2.01967,2.01974,2.01918,2.01918,8000000.0
2009-12-21 17:48:00,2.01913,2.01919,2.01889,2.01895,7000000.0
2009-12-21 17:49:00,2.01864,2.01877,2.01863,2.01875,7000000.0
2009-12-21 17:50:00,2.01862,2.01875,2.01854,2.01871,7000000.0
2009-12-21 17:51:00,2.01885,2.01907,2.01885,2.01907,5000000.0
2009-12-21 17:52:00,2.01908,2.01921,2.0189,2.01907,7000000.0
2009-12-21 17:53:00,2.01912,2.01936,2.01911,2.01936,7000000.0
2009-12-21 17:54:00,2.01944,2.01963,2.01943,2.01962,11000000.0
2009-12-21 17:55:00,2.01961,2.01972,2.01956,2.0196,7000000.0
2009-12-21 17:56:00,2.01952,2.01952,2.01937,2.01937,7000000.0
2009-12-21 17:57:00,2.01928,2.01937,2.01917,2.01937,5000000.0
2009-12-21 17:58:00,2.01984,2.01987,2.01966,2.01976,10000000.0
2009-12-21 17:59:00,2.01978,2.02009,2.01941,2.01941,10000000.0
2009-12-21 18:00:00,2.01986,2.02018,2.01986,2.01989,6000000.0
2009-12-21 18:01:00,2.01987,2.02006,2.01987,2.02002,5000000.0
2009-12-21 18:02:00,2.01982,2.01982,2.01926,2.01926,8000000.0
2009-12-21 18:03:00,2.01958,2.0198,2.01952,2.01965,10000000.0
2009-12-21 18:04:00,2.01956,2.01969,2.01937,2.01969,8000000.0
2009-12-21 18:05:00,2.01976,2.02003,2.01976,2.01995,10000000.0
2009-12-21 18:06:00,2.01991,2.01991,2.01966,2.01966,10000000.0
2009-12-21 18:07:00,2.01986,2.01998,2.01981,2.01992,8000000.0
2009-12-21 18:08:00,2.02014,2.02023,2.02006,2.02007,8000000.0
2009-12-21 18:09:00,2.02013,2.02093,2.02013,2.02093,8000000.0
2009-12-21 18:10:00,2.02109,2.02119,2.02099,2.02106,11000000.0
2009-12-21 18:11:00,2.02128,2.02128,2.02112,2.02113,7000000.0
2009-12-21 18:12:00,2.02121,2.02121,2.0209,2.0209,9000000.0
2009-12-21 18:13:00,2.02096,2.02103,2.02049,2.02073,11000000.0
2009-12-21 18:14:00,2.02048,2.02048,2.02017,2.02035,6000000.0
2009-12-21 18:15:00,2.0202,2.02058,2.02012,2.02058,8000000.0
2009-12-21 18:16:00,2.02065,2.02073,2.02054,2.02055,11000000.0
2009-12-21 18:17:00,2.02072,2.02103,2.02072,2.02103,6000000.0
2009-12-21 18:18:00,2.02111,2.02134,2.02109,2.02124,8000000.0
2009-12-21 18:19:00,2.0214,2.02152,2.02134,2.02134,9000000.0
2009-12-21 18:20:00,2.02131,2.0214,2.02104,2.02105,7000000.0
2009-12-21 18:21:00,2.02087,2.02098,2.0191,2.02088,11000000.0
2009-12-21 18:22:00,2.02102,2.02116,2.02088,2.02116,11000000.0
2009-12-21 18:23:00,2.02149,2.02184,2.0214,2.02183,8000000.0
2009-12-21 18:24:00,2.02208,2.02235,2.02208,2.02211,10000000.0
2009-12-21 18:25:00,2.02198,2.02208,2.02184,2.02201,7000000.0
2009-12-21 18:26:00,2.02197,2.02208,2.02187,2.0219,8000000.0
2009-12-21 18:27:00,2.02193,2.02193,2.02132,2.02132,7000000.0
2009-12-21 18:28:00,2.02148,2.0222,2.02148,2.0222,7000000.0
2009-12-21 18:29:00,2.02225,2.02284,2.02225,2.02284,7000000.0
2009-12-21 18:30:00,2.0232,2.0232,2.02289,2.02289,8000000.0
2009-12-21 18:31:00,2.02268,2.02275,2.02248,2.02266,9000000.0
2009-12-21 18:32:00,2.02269,2.02273,2.02219,2.02219,11000000.0
2009-12-21 18:33:00,2.02172,2.02195,2.02146,2.02146,11000000.0
2009-12-21 18:34:00,2.02117,2.02129,2.02116,2.02129,7000000.0
2009-12-21 18:35:00,2.02138,2.02138,2.02118,2.0213,8000000.0
2009-12-21 18:36:00,2.02135,2.02135,2.02117,2.02123,7000000.0
2009-12-21 18:37:00,2.02141,2.02141,2.02118,2.02131,8000000.0
2009-12-21 18:38:00,2.0213,2.0213,2.02099,2.02113,8000000.0
2009-12-21 18:39:00,2.02068,2.02074,2.02039,2.02039,7000000.0
2009-12-21 18:40:00,2.0204,2.02059,2.02035,2.02059,7000000.0
2009-12-21 18:41:00,2.02056,2.02067,2.02043,2.02067,8000000.0
2009-12-21 18:42:00,2.02031,2.02049,2.02029,2.02042,11000000.0
2009-12-21 18:43:00,2.0201,2.02019,2.02003,2.02005,8000000.0
2009-12-21 18:44:00,2.01978,2.02002,2.01978,2.01992,7000000.0
2009-12-21 18:45:00,2.02012,2.02025,2.02012,2.02015,5000000.0
2009-12-21 18:46:00,2.02049,2.02051,2.02032,2.02046,9000000.0
2009-12-21 18:47:00,2.02045,2.02058,2.02026,2.02026,8000000.0
2009-12-21 18:48:00,2.02041,2.02066,2.02038,2.02066,9000000.0
2009-12-21 18:49:00,2.02068,2.0209,2.02064,2.02077,7000000.0
2009-12-21 18:50:00,2.02073,2.02081,2.02073,2.02075,5000000.0
2009-12-21 18:51:00,2.0209,2.02124,2.02086,2.02124,5000000.0
2009-12-21 18:52:00,2.0214,2.02145,2.02075,2.02081,8000000.0
2009-12-21 18:53:00,2.0213,2.02154,2.0213,2.02154,11000000.0
2009-12-21 18:54:00,2.02139,2.02162,2.02129,2.02162,7000000.0
2009-12-21 18:55:00,2.02175,2.02175,2.02126,2.02126,7000000.0
2009-12-21 18:56:00,2.02118,2.0213,2.02088,2.02097,7000000.0
2009-12-21 18:57:00,2.02073,2.02073,2.01974,2.01974,5000000.0
2009-12-21 18:58:00,2.01957,2.01964,2.01937,2.01948,9000000.0
2009-12-21 18:59:00,2.01953,2.01959,2.01945,2.0195,8000000.0
2009-12-21 19:00:00,2.01937,2.01944,2.01919,2.01944,6000000.0
2009-12-21 19:01:00,2.01974,2.01998,2.01974,2.01998,7000000.0
2009-12-21 19:02:00,2.01975,2.01978,2.01963,2.01963,8000000.0
2009-12-21 19:03:00,2.01969,2.01986,2.01935,2.01935,7000000.0
2009-12-21 19:04:00,2.01958,2.01976,2.01956,2.01956,8000000.0
2009-12-21 19:05:00,2.01915,2.01939,2.01914,2.01914,8000000.0
2009-12-21 19:06:00,2.01917,2.01941,2.01885,2.01927,8000000.0
2009-12-21 19:07:00,2.01934,2.01951,2.01925,2.01925,9000000.0
2009-12-21 19:08:00,2.01933,2.02054,2.01933,2.02054,8000000.0
2009-12-21 19:09:00,2.02069,2.02125,2.02069,2.02125,7000000.0
2009-12-21 19:10:00,2.02087,2.02172,2.02081,2.02172,6000000.0
2009-12-21 19:11:00,2.02203,2.02203,2.02114,2.02126,10000000.0
2009-12-21 19:12:00,2.02099,2.02099,2.02062,2.02077,7000000.0
2009-12-21 19:13:00,2.02024,2.02112,2.01927,2.02112,6000000.0
2009-12-21 19:14:00,2.02107,2.02139,2.02098,2.02125,8000000.0
2009-12-21 19:15:00,2.02123,2.02126,2.02107,2.02107,5000000.0
2009-12-21 19:16:00,2.02133,2.02133,2.02093,2.02093,8000000.0
2009-12-21 19:17:00,2.0212,2.0214,2.02119,2.02134,10000000.0
2009-12-21 19:18:00,2.02134,2.02149,2.02121,2.02145,11000000.0
2009-12-21 19:19:00,2.02137,2.02137,2.02084,2.02095,8000000.0
2009-12-21 19:20:00,2.02082,2.02087,2.0206,2.02072,11000000.0
2009-12-21 19:21:00,2.02045,2.02045,2.01973,2.01973,10000000.0
2009-12-21 19:22:00,2.01977,2.02018,2.01977,2.02017,6000000.0
2009-12-21 19:23:00,2.02041,2.02042,2.02005,2.02005,8000000.0
2009-12-21 19:24:00,2.01995,2.02022,2.01995,2.02022,6000000.0
2009-12-21 19:25:00,2.02006,2.0201,2.01979,2.01979,6000000.0
2009-12-21 19:26:00,2.01949,2.01961,2.01949,2.01961,7000000.0
2009-12-21 19:27:00,2.01967,2.01974,2.01948,2.01948,8000000.0
2009-12-21 19:28:00,2.01978,2.01994,2.01966,2.01972,10000000.0
2009-12-21 19:29:00,2.01943,2.01955,2.01931,2.01951,7000000.0
2009-12-21 19:30:00,2.01935,2.01943,2.01928,2.01937,10000000.0
2009-12-21 19:31:00,2.01964,2.01982,2.0196,2.01982,7000000.0
2009-12-21 19:32:00,2.01998,2.02016,2.01998,2.02016,5000000.0
2009-12-21 19:33:00,2.01982,2.02025,2.01982,2.02025,7000000.0
2009-12-21 19:34:00,2.02066,2.02066,2.02042,2.02042,5000000.0
2009-12-21 19:35:00,2.02037,2.02037,2.02024,2.02024,7000000.0
2009-12-21 19:36:00,2.02043,2.02101,2.02043,2.02101,7000000.0
2009-12-21 19:37:00,2.02108,2.02113,2.02099,2.02108,8000000.0
2009-12-21 19:38:00,2.02099,2.02099,2.02084,2.02092,8000000.0
2009-12-21 19:39:00,2.02089,2.02097,2.02069,2.02074,8000000.0
2009-12-21 19:40:00,2.02103,2.02197,2.02103,2.02197,7000000.0
2009-12-21 19:41:00,2.02264,2.02289,2.02255,2.02272,9000000.0
2009-12-21 19:42:00,2.02263,2.02267,2.02242,2.02242,7000000.0
2009-12-21 19:43:00,2.02229,2.02231,2.02208,2.0222,5000000.0
2009-12-21 19:44:00,2.02241,2.02241,2.02207,2.0221,8000000.0
2009-12-21 19:45:00,2.02216,2.02216,2.02189,2.02203,9000000.0
2009-12-21 19:46:00,2.02209,2.02209,2.02191,2.02191,7000000.0
2009-12-21 19:47:00,2.0223,2.02349,2.0223,2.02349,6000000.0
2009-12-21 19:48:00,2.0235,2.02363,2.02343,2.02352,8000000.0
2009-12-21 19:49:00,2.0235,2.02368,2.0235,2.0236,7000000.0
2009-12-21 19:50:00,2.02333,2.02343,2.02326,2.02339,7000000.0
2009-12-21 19:51:00,2.02348,2.02348,2.02297,2.02302,7000000.0
2009-12-21 19:52:00,2.02303,2.02312,2.02298,2.02299,7000000.0
2009-12-21 19:53:00,2.02331,2.02342,2.02327,2.0234,7000000.0
2009-12-21 19:54:00,2.02313,2.02313,2.02275,2.02284,8000000.0
2009-12-21 19:55:00,2.02272,2.02307,2.02272,2.02288,8000000.0
2009-12-21 19:56:00,2.02293,2.02293,2.02217,2.02217,8000000.0
2009-12-21 19:57:00,2.02233,2.02267,2.02233,2.02267,5000000.0
2009-12-21 19:58:00,2.02274,2.02277,2.02253,2.02258,10000000.0
2009-12-21 19:59:00,2.02248,2.02275,2.02241,2.02275,8000000.0
2009-12-21 20:00:00,2.02268,2.02268,2.02212,2.02232,7000000.0
2009-12-21 20:01:00,2.02244,2.02244,2.02214,2.02235,7000000.0
2009-12-21 20:02:00,2.0226,2.02285,2.0226,2.02274,7000000.0
2009-12-21 20:03:00,2.02277,2.02287,2.02259,2.02259,6000000.0
2009-12-21 20:04:00,2.02231,2.02288,2.02231,2.02288,5000000.0
2009-12-21 20:05:00,2.02261,2.02261,2.02227,2.02252,6000000.0
2009-12-21 20:06:00,2.02249,2.02271,2.02249,2.02271,5000000.0
2009-12-21 20:07:00,2.02307,2.02307,2.02256,2.02256,10000000.0
2009-12-21 20:08:00,2.02276,2.02335,2.02276,2.02335,8000000.0
2009-12-21 20:09:00,2.02335,2.02358,2.02313,2.02358,7000000.0
2009-12-21 20:10:00,2.02365,2.02378,2.02351,2.02378,8000000.0
2009-12-21 20:11:00,2.02387,2.02391,2.02353,2.02358,8000000.0
2009-12-21 20:12:00,2.02386,2.02433,2.02386,2.02433,7000000.0
2009-12-21 20:13:00,2.02416,2.02446,2.02416,2.02446,10000000.0
2009-12-21 20:14:00,2.02419,2.02455,2.02384,2.02455,6000000.0
2009-12-21 20:15:00,2.02395,2.02411,2.0237,2.0237,7000000.0
2009-12-21 20:16:00,2.02371,2.02375,2.02364,2.02365,7000000.0
2009-12-21 20:17:00,2.02379,2.02397,2.02374,2.02384,11000000.0
2009-12-21 20:18:00,2.02378,2.02379,2.02365,2.02369,9000000.0
2009-12-21 20:19:00,2.02357,2.02365,2.0234,2.02361,8000000.0
2009-12-21 20:20:00,2.02346,2.02346,2.02288,2.0229,7000000.0
2009-12-21 20:21:00,2.02298,2.02322,2.02298,2.02322,5000000.0
2009-12-21 20:22:00,2.02313,2.02313,2.02291,2.02291,7000000.0
2009-12-21 20:23:00,2.02303,2.02314,2.02301,2.02305,7000000.0
2009-12-21 20:24:00,2.02326,2.02355,2.02326,2.02355,8000000.0
2009-12-21 20:25:00,2.02361,2.02374,2.02301,2.02301,11000000.0
2009-12-21 20:26:00,2.02285,2.02295,2.0228,2.02285,8000000.0
2009-12-21 20:27:00,2.02299,2.02303,2.02283,2.02303,5000000.0
2009-12-21 20:28:00,2.02278,2.02286,2.02186,2.02186,7000000.0
2009-12-21 20:29:00,2.02173,2.02182,2.02165,2.02182,8000000.0
2009-12-21 20:30:00,2.02188,2.02208,2.02179,2.02208,8000000.0
2009-12-21 20:31:00,2.02195,2.02195,2.02182,2.02192,7000000.0
2009-12-21 20:32:00,2.02199,2.02224,2.02195,2.02224,7000000.0
2009-12-21 20:33:00,2.02193,2.02193,2.0217,2.0217,7000000.0
2009-12-21 20:34:00,2.02146,2.0216,2.02146,2.02151,8000000.0
2009-12-21 20:35:00,2.02134,2.02156,2.02134,2.02146,9000000.0
2009-12-21 20:36:00,2.02143,2.0217,2.02143,2.0217,7000000.0
2009-12-21 20:37:00,2.02203,2.02224,2.02203,2.02219,11000000.0
2009-12-21 20:38:00,2.02243,2.02281,2.02243,2.02278,5000000.0
2009-12-21 20:39:00,2.02265,2.02282,2.02263,2.02263,6000000.0
2009-12-21 20:40:00,2.02287,2.02317,2.02287,2.02313,8000000.0
2009-12-21 20:41:00,2.02331,2.02331,2.02322,2.02325,8000000.0
2009-12-21 20:42:00,2.02324,2.02328,2.0231,2.0231,5000000.0
2009-12-21 20:43:00,2.02322,2.02322,2.0229,2.0229,8000000.0
2009-12-21 20:44:00,2.02287,2.02299,2.02283,2.02299,5000000.0
2009-12-21 20:45:00,2.02311,2.02321,2.02295,2.02295,7000000.0
2009-12-21 20:46:00,2.02292,2.02292,2.02267,2.02269,8000000.0
2009-12-21 20:47:00,2.02267,2.02277,2.02267,2.0227,5000000.0
2009-12-21 20:48:00,2.02274,2.0228,2.02226,2.02227,10000000.0
2009-12-21 20:49:00,2.02212,2.02221,2.02193,2.02193,7000000.0
2009-12-21 20:50:00,2.02217,2.02229,2.02211,2.02224,8000000.0
2009-12-21 20:51:00,2.02231,2.02246,2.02228,2.02246,5000000.0
2009-12-21 20:52:00,2.02228,2.0224,2.02218,2.0224,5000000.0
2009-12-21 20:53:00,2.02217,2.02217,2.02158,2.02158,5000000.0
2009-12-21 20:54:00,2.02173,2.02178,2.02164,2.02178,6000000.0
2009-12-21 20:55:00,2.02161,2.02189,2.02161,2.02184,8000000.0
2009-12-21 20:56:00,2.02191,2.02194,2.02178,2.02178,5000000.0
2009-12-21 20:57:00,2.02162,2.02189,2.02157,2.02186,6000000.0
2009-12-21 20:58:00,2.02174,2.022,2.02174,2.022,5000000.0
2009-12-21 20:59:00,2.02201,2.02234,2.02201,2.02234,7000000.0
2009-12-21 21:00:00,2.02244,2.02244,2.02232,2.02233,6000000.0
2009-12-21 21:01:00,2.02222,2.0224,2.02222,2.02233,7000000.0
2009-12-21 21:02:00,2.0222,2.02226,2.02211,2.02223,7000000.0
2009-12-21 21:03:00,2.02213,2.02243,2.02213,2.02241,8000000.0
2009-12-21 21:04:00,2.02244,2.02263,2.02222,2.02222,6000000.0
2009-12-21 21:05:00,2.02253,2.02253,2.02228,2.02228,8000000.0
2009-12-21 21:06:00,2.02217,2.02222,2.02192,2.02192,8000000.0
2009-12-21 21:07:00,2.02193,2.02198,2.02185,2.02198,8000000.0
2009-12-21 21:08:00,2.02212,2.02219,2.02211,2.02218,10000000.0
2009-12-21 21:09:00,2.02226,2.02226,2.0221,2.0221,10000000.0
2009-12-21 21:10:00,2.0221,2.02214,2.02195,2.02209,8000000.0
2009-12-21 21:11:00,2.02221,2.02245,2.02221,2.02234,5000000.0
2009-12-21 21:12:00,2.02224,2.02237,2.02224,2.02235,8000000.0
2009-12-21 21:13:00,2.02246,2.02273,2.02246,2.02273,5000000.0
2009-12-21 21:14:00,2.0227,2.0227,2.02244,2.02247,6000000.0
2009-12-21 21:15:00,2.02246,2.02271,2.02241,2.02271,8000000.0
2009-12-21 21:16:00,2.02279,2.02282,2.02258,2.02258,7000000.0
2009-12-21 21:17:00,2.02289,2.02293,2.02274,2.02293,5000000.0
2009-12-21 21:18:00,2.02272,2.02272,2.02254,2.02254,7000000.0
2009-12-21 21:19:00,2.02241,2.02241,2.02211,2.02226,6000000.0
2009-12-21 21:20:00,2.02209,2.02209,2.02185,2.02185,5000000.0
2009-12-21 21:21:00,2.02211,2.02211,2.02187,2.02191,5000000.0
2009-12-21 21:22:00,2.02167,2.02209,2.02145,2.02149,10000000.0
2009-12-21 21:23:00,2.02177,2.02177,2.02149,2.02164,7000000.0
2009-12-21 21:24:00,2.02171,2.02171,2.0214,2.0214,8000000.0
2009-12-21 21:25:00,2.02162,2.02188,2.0216,2.02177,7000000.0
2009-12-21 21:26:00,2.02169,2.02174,2.02162,2.02162,7000000.0
2009-12-21 21:27:00,2.02177,2.02177,2.02136,2.02141,7000000.0
2009-12-21 21:28:00,2.0216,2.0216,2.0214,2.02155,7000000.0
2009-12-21 21:29:00,2.02138,2.02141,2.02129,2.02131,8000000.0
2009-12-21 21:30:00,2.0214,2.02183,2.0214,2.02183,8000000.0
2009-12-21 21:31:00,2.02201,2.02238,2.02197,2.02238,6000000.0
2009-12-21 21:32:00,2.02267,2.0227,2.02257,2.02257,7000000.0
2009-12-21 21:33:00,2.02232,2.02261,2.02232,2.02259,11000000.0
2009-12-21 21:34:00,2.02258,2.02258,2.0223,2.0223,5000000.0
2009-12-21 21:35:00,2.02227,2.02255,2.02224,2.02255,11000000.0
2009-12-21 21:36:00,2.02261,2.02319,2.02261,2.02319,8000000.0
2009-12-21 21:37:00,2.02302,2.02322,2.02301,2.02321,8000000.0
2009-12-21 21:38:00,2.023,2.02306,2.0229,2.02291,8000000.0
2009-12-21 21:39:00,2.02302,2.02304,2.02291,2.02304,5000000.0
2009-12-21 21:40:00,2.02299,2.02304,2.02288,2.02288,7000000.0
2009-12-21 21:41:00,2.02336,2.02336,2.02287,2.02298,5000000.0
2009-12-21 21:42:00,2.02277,2.02278,2.02262,2.02278,7000000.0
2009-12-21 21:43:00,2.02278,2.02289,2.02269,2.02285,6000000.0
2009-12-21 21:44:00,2.02271,2.02287,2.02269,2.02287,8000000.0
2009-12-21 21:45:00,2.02283,2.02286,2.02259,2.02274,10000000.0
2009-12-21 21:46:00,2.0227,2.02302,2.0227,2.02302,5000000.0
2009-12-21 21:47:00,2.0234,2.0234,2.02308,2.02319,8000000.0
2009-12-21 21:48:00,2.02323,2.02339,2.02323,2.02329,5000000.0
2009-12-21 21:49:00,2.02327,2.02351,2.02321,2.02351,8000000.0
2009-12-21 21:50:00,2.02333,2.02333,2.02307,2.02324,8000000.0
2009-12-21 21:51:00,2.02354,2.02424,2.02354,2.02424,7000000.0
2009-12-21 21:52:00,2.02491,2.02523,2.02491,2.02523,7000000.0
2009-12-21 21:53:00,2.02488,2.02549,2.02488,2.02549,5000000.0
2009-12-21 21:54:00,2.02574,2.02574,2.02535,2.02563,7000000.0
2009-12-21 21:55:00,2.02563,2.02563,2.02539,2.02555,7000000.0
2009-12-21 21:56:00,2.02572,2.0266,2.02572,2.0266,8000000.0
2009-12-21 21:57:00,2.02631,2.02655,2.02621,2.02655,7000000.0
2009-12-21 21:58:00,2.02662,2.02724,2.02662,2.02724,7000000.0
2009-12-21 21:59:00,2.02771,2.02771,2.0273,2.0273,8000000.0
2009-12-21 22:00:00,2.02749,2.02749,2.02693,2.02702,5000000.0
2009-12-21 22:01:00,2.02667,2.02667,2.02608,2.02636,9000000.0
2009-12-21 22:02:00,2.02634,2.02634,2.02598,2.02598,8000000.0
2009-12-21 22:03:00,2.02588,2.02602,2.02581,2.0259,11000000.0
2009-12-21 22:04:00,2.02623,2.02626,2.02605,2.02605,5000000.0
2009-12-21 22:05:00,2.026,2.026,2.0258,2.0258,5000000.0
2009-12-21 22:06:00,2.02538,2.02538,2.02503,2.02503,7000000.0
2009-12-21 22:07:00,2.02521,2.02521,2.02488,2.02497,8000000.0
2009-12-21 22:08:00,2.02502,2.02503,2.02483,2.02494,8000000.0
2009-12-21 22:09:00,2.02494,2.02502,2.02488,2.02501,9000000.0
2009-12-21 22:10:00,2.02492,2.02506,2.02486,2.02486,8000000.0
2009-12-21 22:11:00,2.02514,2.0255,2.02514,2.0255,6000000.0
2009-12-21 22:12:00,2.02531,2.02531,2.02497,2.02507,8000000.0
2009-12-21 22:13:00,2.02493,2.02519,2.02493,2.02507,7000000.0
2009-12-21 22:14:00,2.02491,2.02495,2.02469,2.02483,11000000.0
2009-12-21 22:15:00,2.02468,2.02468,2.02274,2.02453,8000000.0
2009-12-21 22:16:00,2.02447,2.02454,2.02425,2.02425,6000000.0
2009-12-21 22:17:00,2.02403,2.02422,2.0239,2.02422,7000000.0
2009-12-21 22:18:00,2.02425,2.02425,2.02411,2.02421,8000000.0
2009-12-21 22:19:00,2.02409,2.02417,2.02405,2.02417,7000000.0
2009-12-21 22:20:00,2.02404,2.02446,2.02404,2.02446,7000000.0
2009-12-21 22:21:00,2.02459,2.02459,2.02418,2.02418,9000000.0
2009-12-21 22:22:00,2.02456,2.02456,2.02419,2.02419,6000000.0
2009-12-21 22:23:00,2.02422,2.02427,2.02421,2.02427,5000000.0
2009-12-21 22:24:00,2.02348,2.02397,2.02348,2.02397,7000000.0
2009-12-21 22:25:00,2.02365,2.02405,2.02348,2.02405,8000000.0
2009-12-21 22:26:00,2.02411,2.02424,2.02393,2.02419,5000000.0
2009-12-21 22:27:00,2.02427,2.02427,2.0238,2.0238,8000000.0
2009-12-21 22:28:00,2.02388,2.02403,2.02388,2.02403,5000000.0
2009-12-21 22:29:00,2.02407,2.02422,2.02407,2.02422,10000000.0
2009-12-21 22:30:00,2.02413,2.02435,2.02413,2.02427,6000000.0
2009-12-21 22:31:00,2.02424,2.02452,2.02424,2.02435,9000000.0
2009-12-21 22:32:00,2.02408,2.02421,2.024,2.024,8000000.0
2009-12-21 22:33:00,2.02415,2.02438,2.02407,2.02438,7000000.0
2009-12-21 22:34:00,2.02417,2.0242,2.02414,2.02417,7000000.0
2009-12-21 22:35:00,2.02413,2.02424,2.02403,2.02424,8000000.0
2009-12-21 22:36:00,2.02417,2.02423,2.0239,2.0239,10000000.0
2009-12-21 22:37:00,2.02376,2.02387,2.02371,2.02371,7000000.0
2009-12-21 22:38:00,2.02388,2.02393,2.02382,2.02386,8000000.0
2009-12-21 22:39:00,2.02373,2.02373,2.02312,2.02312,9000000.0
2009-12-21 22:40:00,2.02294,2.023,2.02275,2.02286,5000000.0
2009-12-21 22:41:00,2.02284,2.02308,2.02284,2.02308,8000000.0
2009-12-21 22:42:00,2.02316,2.02318,2.02275,2.0228,7000000.0
2009-12-21 22:43:00,2.02292,2.02322,2.02285,2.0232,7000000.0
2009-12-21 22:44:00,2.02329,2.02336,2.02329,2.02336,7000000.0
2009-12-21 22:45:00,2.02337,2.02354,2.02328,2.02352,7000000.0
2009-12-21 22:46:00,2.02372,2.0239,2.02368,2.0239,8000000.0
2009-12-21 22:47:00,2.02404,2.02448,2.02404,2.02442,11000000.0
2009-12-21 22:48:00,2.02447,2.0246,2.02427,2.02437,8000000.0
2009-12-21 22:49:00,2.02417,2.02426,2.02417,2.02422,5000000.0
2009-12-21 22:50:00,2.02427,2.02427,2.02408,2.02424,7000000.0
2009-12-21 22:51:00,2.02406,2.02422,2.02406,2.02416,6000000.0
2009-12-21 22:52:00,2.02416,2.02432,2.02399,2.02432,8000000.0
2009-12-21 22:53:00,2.02426,2.02426,2.02403,2.02403,8000000.0
2009-12-21 22:54:00,2.02399,2.02403,2.02389,2.02389,5000000.0
2009-12-21 22:55:00,2.02437,2.02453,2.02435,2.02435,5000000.0
2009-12-21 22:56:00,2.0246,2.02465,2.02453,2.02453,7000000.0
2009-12-21 22:57:00,2.02397,2.02422,2.02353,2.02353,7000000.0
2009-12-21 22:58:00,2.02463,2.02463,2.02454,2.02456,6000000.0
2009-12-21 22:59:00,2.02438,2.02438,2.02415,2.02416,7000000.0
2009-12-21 23:00:00,2.02413,2.02413,2.024,2.02413,8000000.0
2009-12-21 23:01:00,2.02417,2.02419,2.02408,2.0241,8000000.0
2009-12-21 23:02:00,2.02394,2.02394,2.02372,2.02372,8000000.0
2009-12-21 23:03:00,2.02382,2.02404,2.02369,2.02404,6000000.0
2009-12-21 23:04:00,2.02419,2.02419,2.02393,2.02403,8000000.0
2009-12-21 23:05:00,2.02392,2.02407,2.02392,2.02405,8000000.0
2009-12-21 23:06:00,2.02371,2.0241,2.02371,2.02388,6000000.0
2009-12-21 23:07:00,2.02404,2.02407,2.02394,2.02394,5000000.0
2009-12-21 23:08:00,2.02402,2.02408,2.02338,2.02338,7000000.0
2009-12-21 23:09:00,2.02398,2.02406,2.02392,2.02393,9000000.0
2009-12-21 23:10:00,2.02405,2.02423,2.02385,2.02423,11000000.0
2009-12-21 23:11:00,2.02407,2.02434,2.02407,2.0242,7000000.0
2009-12-21 23:12:00,2.02409,2.02415,2.02409,2.02409,6000000.0
2009-12-21 23:13:00,2.02393,2.02408,2.02393,2.02402,7000000.0
2009-12-21 23:14:00,2.02407,2.02413,2.02396,2.02409,6000000.0
2009-12-21 23:15:00,2.024,2.02405,2.02384,2.02384,5000000.0
2009-12-21 23:16:00,2.0239,2.02489,2.0239,2.02489,11000000.0
2009-12-21 23:17:00,2.02475,2.02481,2.02455,2.0246,5000000.0
2009-12-21 23:18:00,2.02472,2.02474,2.02464,2.02468,8000000.0
2009-12-21 23:19:00,2.02471,2.02492,2.02471,2.02492,7000000.0
2009-12-21 23:20:00,2.02482,2.02499,2.02476,2.0249,9000000.0
2009-12-21 23:21:00,2.02498,2.025,2.02484,2.02484,9000000.0
2009-12-21 23:22:00,2.02467,2.02479,2.02467,2.02477,5000000.0
2009-12-21 23:23:00,2.02461,2.02495,2.02424,2.02424,8000000.0
2009-12-21 23:24:00,2.0247,2.0247,2.02433,2.02433,7000000.0
2009-12-21 23:25:00,2.02394,2.02394,2.02378,2.02382,7000000.0
2009-12-21 23:26:00,2.02308,2.02367,2.02295,2.0235,8000000.0
2009-12-21 23:27:00,2.02363,2.0237,2.02342,2.02365,8000000.0
2009-12-21 23:28:00,2.02388,2.02407,2.02388,2.02403,10000000.0
2009-12-21 23:29:00,2.02403,2.02403,2.02372,2.02382,9000000.0
2009-12-21 23:30:00,2.02394,2.02413,2.02383,2.02413,8000000.0
2009-12-21 23:31:00,2.02419,2.02437,2.0241,2.02437,8000000.0
2009-12-21 23:32:00,2.02444,2.02448,2.02438,2.02441,8000000.0
2009-12-21 23:33:00,2.02432,2.0245,2.02432,2.02439,7000000.0
2009-12-21 23:34:00,2.02426,2.02435,2.02425,2.02431,11000000.0
2009-12-21 23:35:00,2.02425,2.02428,2.02413,2.02415,6000000.0
2009-12-21 23:36:00,2.02416,2.0242,2.02405,2.0242,7000000.0
2009-12-21 23:37:00,2.02408,2.02419,2.02405,2.02417,8000000.0
2009-12-21 23:38:00,2.02435,2.02435,2.02401,2.02401,7000000.0
2009-12-21 23:39:00,2.02432,2.02441,2.02411,2.02423,10000000.0
2009-12-21 23:40:00,2.02432,2.02435,2.02413,2.02435,7000000.0
2009-12-21 23:41:00,2.02441,2.02441,2.02428,2.02428,6000000.0
2009-12-21 23:42:00,2.0243,2.0243,2.02415,2.0242,5000000.0
2009-12-21 23:43:00,2.02407,2.02407,2.02371,2.02376,6000000.0
2009-12-21 23:44:00,2.0234,2.02356,2.0234,2.02356,7000000.0
2009-12-21 23:45:00,2.02318,2.02318,2.02236,2.02236,7000000.0
2009-12-21 23:46:00,2.02263,2.02272,2.02258,2.02272,8000000.0
2009-12-21 23:47:00,2.02301,2.02376,2.02284,2.02376,8000000.0
2009-12-21 23:48:00,2.02381,2.02381,2.02363,2.02363,7000000.0
2009-12-21 23:49:00,2.02373,2.02375,2.02357,2.02372,10000000.0
2009-12-21 23:50:00,2.02374,2.02379,2.02369,2.02371,8000000.0
2009-12-21 23:51:00,2.02367,2.02367,2.02359,2.02363,5000000.0
2009-12-21 23:52:00,2.02376,2.02397,2.02364,2.02388,11000000.0
2009-12-21 23:53:00,2.02379,2.02389,2.02369,2.0237,8000000.0
2009-12-21 23:54:00,2.02195,2.02388,2.02195,2.0236,9000000.0
2009-12-21 23:55:00,2.0236,2.0236,2.02321,2.02321,5000000.0
2009-12-21 23:56:00,2.02321,2.02332,2.02316,2.02323,6000000.0
2009-12-21 23:57:00,2.02316,2.0232,2.02303,2.0232,8000000.0
2009-12-21 23:58:00,2.02324,2.02324,2.02285,2.02285,7000000.0
2009-12-21 23:59:00,2.02254,2.02254,2.02228,2.02247,9000000.0
2009-12-22 00:00:00,2.02194,2.02194,2.02147,2.02168,7000000.0
2009-12-22 00:01:00,2.02237,2.02237,2.02189,2.02193,8000000.0
2009-12-22 00:02:00,2.02196,2.02215,2.02164,2.02215,8000000.0
2009-12-22 00:03:00,2.02222,2.02222,2.02195,2.02195,6000000.0
2009-12-22 00:04:00,2.02225,2.02262,2.02155,2.02155,7000000.0
2009-12-22 00:05:00,2.02209,2.02293,2.02209,2.02293,11000000.0
2009-12-22 00:06:00,2.02286,2.02306,2.02286,2.02306,10000000.0
2009-12-22 00:07:00,2.02325,2.02327,2.02307,2.02307,8000000.0
2009-12-22 00:08:00,2.02297,2.0233,2.02297,2.0233,6000000.0
2009-12-22 00:09:00,2.02355,2.02372,2.02332,2.02332,7000000.0
2009-12-22 00:10:00,2.02339,2.02359,2.02339,2.0235,8000000.0
2009-12-22 00:11:00,2.0235,2.02375,2.02332,2.02343,11000000.0
2009-12-22 00:12:00,2.02323,2.02367,2.02323,2.02367,7000000.0
2009-12-22 00:13:00,2.02365,2.02365,2.02336,2.02343,8000000.0
2009-12-22 00:14:00,2.02339,2.02351,2.02327,2.0235,8000000.0
2009-12-22 00:15:00,2.02343,2.02343,2.02318,2.02333,8000000.0
2009-12-22 00:16:00,2.02348,2.02371,2.02344,2.02371,7000000.0
2009-12-22 00:17:00,2.02382,2.02469,2.02382,2.02469,5000000.0
2009-12-22 00:18:00,2.02553,2.02553,2.02531,2.02537,5000000.0
2009-12-22 00:19:00,2.02535,2.02535,2.02507,2.02507,11000000.0
2009-12-22 00:20:00,2.02505,2.02515,2.025,2.02501,8000000.0
2009-12-22 00:21:00,2.02504,2.02508,2.02498,2.02498,7000000.0
2009-12-22 00:22:00,2.02506,2.02506,2.02498,2.02498,9000000.0
2009-12-22 00:23:00,2.025,2.025,2.02476,2.02491,8000000.0
2009-12-22 00:24:00,2.02506,2.02525,2.02503,2.02525,10000000.0
2009-12-22 00:25:00,2.02529,2.02541,2.02526,2.0254,6000000.0
2009-12-22 00:26:00,2.02522,2.02561,2.02513,2.02561,7000000.0
2009-12-22 00:27:00,2.02674,2.02803,2.02674,2.02738,9000000.0
2009-12-22 00:28:00,2.0261,2.02645,2.02605,2.02645,9000000.0
2009-12-22 00:29:00,2.02651,2.02694,2.02651,2.02693,8000000.0
2009-12-22 00:30:00,2.02679,2.02692,2.02659,2.02673,11000000.0
2009-12-22 00:31:00,2.02684,2.02684,2.02618,2.02639,8000000.0
2009-12-22 00:32:00,2.02649,2.02649,2.02615,2.02615,5000000.0
2009-12-22 00:33:00,2.0262,2.0266,2.0262,2.02639,7000000.0
2009-12-22 00:34:00,2.02658,2.02658,2.02643,2.02653,8000000.0
2009-12-22 00:35:00,2.02649,2.0265,2.0264,2.02644,5000000.0
2009-12-22 00:36:00,2.02647,2.0265,2.02647,2.02648,4000000.0
2009-12-22 00:37:00,2.02625,2.02625,2.02608,2.02617,5000000.0
2009-12-22 00:38:00,2.02588,2.02588,2.02539,2.02587,7000000.0
2009-12-22 00:39:00,2.02597,2.02597,2.02563,2.02563,10000000.0
2009-12-22 00:40:00,2.02546,2.02553,2.02538,2.02538,7000000.0
2009-12-22 00:41:00,2.02537,2.02554,2.02527,2.02554,10000000.0
2009-12-22 00:42:00,2.02564,2.02568,2.02512,2.02567,11000000.0
2009-12-22 00:43:00,2.02568,2.02578,2.0256,2.0256,6000000.0
2009-12-22 00:44:00,2.02576,2.02576,2.02564,2.02574,5000000.0
2009-12-22 00:45:00,2.02571,2.02571,2.02564,2.02564,5000000.0
2009-12-22 00:46:00,2.02566,2.02578,2.02566,2.02569,5000000.0
2009-12-22 00:47:00,2.02585,2.02602,2.02585,2.026,7000000.0
2009-12-22 00:48:00,2.02599,2.02599,2.02573,2.02576,10000000.0
2009-12-22 00:49:00,2.02577,2.02586,2.02577,2.02578,6000000.0
2009-12-22 00:50:00,2.02595,2.02613,2.02595,2.02613,8000000.0
2009-12-22 00:51:00,2.02606,2.02612,2.02592,2.02592,7000000.0
2009-12-22 00:52:00,2.02632,2.02632,2.02544,2.02561,8000000.0
2009-12-22 00:53:00,2.02599,2.02616,2.02599,2.02611,5000000.0
2009-12-22 00:54:00,2.02622,2.02664,2.02622,2.02664,8000000.0
2009-12-22 00:55:00,2.02663,2.02672,2.02653,2.02661,7000000.0
2009-12-22 00:56:00,2.02663,2.02671,2.02663,2.02671,6000000.0
2009-12-22 00:57:00,2.02679,2.02679,2.02639,2.02639,6000000.0
2009-12-22 00:58:00,2.02664,2.02668,2.02637,2.02641,6000000.0
2009-12-22 00:59:00,2.02584,2.02584,2.02502,2.02502,7000000.0
2009-12-22 01:00:00,2.0255,2.0255,2.02535,2.02544,9000000.0
2009-12-22 01:01:00,2.02508,2.02512,2.02498,2.02511,7000000.0
2009-12-22 01:02:00,2.02537,2.02537,2.02474,2.02509,8000000.0
2009-12-22 01:03:00,2.02553,2.02564,2.02551,2.02551,10000000.0
2009-12-22 01:04:00,2.02505,2.02561,2.02501,2.02561,8000000.0
2009-12-22 01:05:00,2.02579,2.02579,2.02561,2.02561,7000000.0
2009-12-22 01:06:00,2.02548,2.0255,2.02544,2.02544,8000000.0
2009-12-22 01:07:00,2.02555,2.02604,2.02555,2.02593,6000000.0
2009-12-22 01:08:00,2.02637,2.02643,2.02621,2.02639,8000000.0
2009-12-22 01:09:00,2.02603,2.02605,2.02591,2.02591,5000000.0
2009-12-22 01:10:00,2.0261,2.02628,2.02607,2.0262,11000000.0
2009-12-22 01:11:00,2.02662,2.02681,2.02658,2.02672,5000000.0
2009-12-22 01:12:00,2.027,2.027,2.02658,2.02658,6000000.0
2009-12-22 01:13:00,2.02631,2.02669,2.02631,2.02669,7000000.0
2009-12-22 01:14:00,2.02672,2.02692,2.02668,2.02679,5000000.0
2009-12-22 01:15:00,2.02701,2.02713,2.02692,2.02713,7000000.0
2009-12-22 01:16:00,2.02731,2.02731,2.02717,2.02725,9000000.0
2009-12-22 01:17:00,2.02692,2.02714,2.0268,2.0268,8000000.0
2009-12-22 01:18:00,2.02715,2.02722,2.02707,2.02707,5000000.0
2009-12-22 01:19:00,2.02707,2.02713,2.02702,2.02707,6000000.0
2009-12-22 01:20:00,2.02705,2.02716,2.02693,2.02693,8000000.0
2009-12-22 01:21:00,2.02662,2.02662,2.02642,2.02642,7000000.0
2009-12-22 01:22:00,2.02657,2.02662,2.02651,2.02657,7000000.0
2009-12-22 01:23:00,2.02647,2.02647,2.02626,2.02626,7000000.0
2009-12-22 01:24:00,2.02642,2.02651,2.02629,2.02629,11000000.0
2009-12-22 01:25:00,2.0263,2.02638,2.02625,2.02631,7000000.0
2009-12-22 01:26:00,2.02643,2.02649,2.02621,2.02621,8000000.0
2009-12-22 01:27:00,2.02646,2.02646,2.02638,2.02639,7000000.0
2009-12-22 01:28:00,2.02637,2.02644,2.02632,2.02644,8000000.0
2009-12-22 01:29:00,2.0264,2.02641,2.02625,2.02641,6000000.0
2009-12-22 01:30:00,2.02637,2.02637,2.02604,2.02632,7000000.0
2009-12-22 01:31:00,2.02619,2.02651,2.02611,2.02651,6000000.0
2009-12-22 01:32:00,2.02644,2.0265,2.02631,2.02642,6000000.0
2009-12-22 01:33:00,2.02654,2.02711,2.02654,2.02711,7000000.0
2009-12-22 01:34:00,2.02718,2.02741,2.02718,2.02741,11000000.0
2009-12-22 01:35:00,2.02746,2.02748,2.0273,2.02738,8000000.0
2009-12-22 01:36:00,2.02718,2.02718,2.02686,2.02693,6000000.0
2009-12-22 01:37:00,2.02703,2.02707,2.02699,2.02706,8000000.0
2009-12-22 01:38:00,2.02736,2.02761,2.02719,2.02761,7000000.0
2009-12-22 01:39:00,2.02753,2.02753,2.02723,2.02723,9000000.0
2009-12-22 01:40:00,2.0273,2.02738,2.02701,2.02738,11000000.0
2009-12-22 01:41:00,2.02734,2.02748,2.02734,2.02743,8000000.0
2009-12-22 01:42:00,2.02718,2.02718,2.02701,2.02713,6000000.0
2009-12-22 01:43:00,2.02686,2.02686,2.02635,2.02638,9000000.0
2009-12-22 01:44:00,2.02656,2.02672,2.02656,2.02659,8000000.0
2009-12-22 01:45:00,2.02637,2.02641,2.02612,2.02641,7000000.0
2009-12-22 01:46:00,2.02655,2.02683,2.02655,2.02683,7000000.0
2009-12-22 01:47:00,2.02683,2.02683,2.0266,2.0266,7000000.0
2009-12-22 01:48:00,2.02682,2.02691,2.02658,2.02691,8000000.0
2009-12-22 01:49:00,2.02701,2.02701,2.02675,2.02679,6000000.0
2009-12-22 01:50:00,2.0271,2.02735,2.02705,2.02705,7000000.0
2009-12-22 01:51:00,2.02738,2.02738,2.02714,2.02714,5000000.0
2009-12-22 01:52:00,2.02703,2.02704,2.02694,2.02699,8000000.0
2009-12-22 01:53:00,2.02655,2.02655,2.02622,2.02622,8000000.0
2009-12-22 01:54:00,2.02612,2.02621,2.02593,2.02593,10000000.0
2009-12-22 01:55:00,2.02646,2.02658,2.02627,2.02658,9000000.0
2009-12-22 01:56:00,2.0266,2.0266,2.02444,2.02629,6000000.0
2009-12-22 01:57:00,2.02617,2.02619,2.02595,2.02619,5000000.0
2009-12-22 01:58:00,2.02609,2.02612,2.02589,2.02593,8000000.0
2009-12-22 01:59:00,2.02855,2.02855,2.02791,2.02813,5000000.0
2009-12-22 02:00:00,2.02547,2.02547,2.02483,2.02508,5000000.0
2009-12-22 02:01:00,2.02532,2.02547,2.02524,2.02546,10000000.0
2009-12-22 02:02:00,2.02553,2.02555,2.02548,2.0255,13000000.0
2009-12-22 02:03:00,2.02548,2.02548,2.02521,2.02521,17000000.0
2009-12-22 02:04:00,2.02547,2.02547,2.02488,2.02493,12000000.0
2009-12-22 02:05:00,2.02542,2.02552,2.0254,2.02543,9000000.0
2009-12-22 02:06:00,2.02529,2.02529,2.02519,2.0252,7000000.0
2009-12-22 02:07:00,2.02523,2.02554,2.02523,2.02554,13000000.0
2009-12-22 02:08:00,2.02566,2.02566,2.0254,2.0254,16000000.0
2009-12-22 02:09:00,2.02545,2.02589,2.02545,2.02589,10000000.0
2009-12-22 02:10:00,2.0261,2.0261,2.02559,2.02559,5000000.0
2009-12-22 02:11:00,2.02552,2.02558,2.02546,2.0255,7000000.0
2009-12-22 02:12:00,2.02545,2.02567,2.02545,2.02551,14000000.0
2009-12-22 02:13:00,2.02553,2.02575,2.02553,2.02561,7000000.0
2009-12-22 02:14:00,2.02565,2.02671,2.02565,2.02671,7000000.0
2009-12-22 02:15:00,2.02694,2.02698,2.02678,2.02695,7000000.0
2009-12-22 02:16:00,2.02681,2.02683,2.02641,2.02683,8000000.0
2009-12-22 02:17:00,2.02686,2.02728,2.02686,2.02728,7000000.0
2009-12-22 02:18:00,2.027,2.027,2.02678,2.02682,11000000.0
2009-12-22 02:19:00,2.02673,2.02673,2.02655,2.02655,7000000.0
2009-12-22 02:20:00,2.02642,2.02642,2.02629,2.02629,12000000.0
2009-12-22 02:21:00,2.02624,2.02626,2.02617,2.02617,12000000.0
2009-12-22 02:22:00,2.02665,2.02665,2.026,2.026,7000000.0
2009-12-22 02:23:00,2.02623,2.0263,2.02623,2.0263,9000000.0
2009-12-22 02:24:00,2.02642,2.02642,2.02624,2.02629,8000000.0
2009-12-22 02:25:00,2.0262,2.02627,2.02597,2.02611,16000000.0
2009-12-22 02:26:00,2.02617,2.02618,2.02611,2.02611,20000000.0
2009-12-22 02:27:00,2.02628,2.02711,2.02628,2.02684,18000000.0
2009-12-22 02:28:00,2.02699,2.02711,2.02697,2.02711,10000000.0
2009-12-22 02:29:00,2.02708,2.0271,2.02691,2.02692,5000000.0
2009-12-22 02:30:00,2.02667,2.0268,2.02629,2.0268,10000000.0
2009-12-22 02:31:00,2.02719,2.02746,2.02719,2.02746,9000000.0
2009-12-22 02:32:00,2.02755,2.02755,2.02737,2.02737,15000000.0
2009-12-22 02:33:00,2.02726,2.02726,2.02705,2.02705,14000000.0
2009-12-22 02:34:00,2.02677,2.02711,2.02671,2.02711,9000000.0
2009-12-22 02:35:00,2.02705,2.02714,2.02702,2.02702,7000000.0
2009-12-22 02:36:00,2.02682,2.02729,2.02665,2.02729,11000000.0
2009-12-22 02:37:00,2.02762,2.02778,2.0276,2.0277,7000000.0
2009-12-22 02:38:00,2.02763,2.02766,2.02753,2.02753,7000000.0
2009-12-22 02:39:00,2.02782,2.02803,2.02782,2.02803,13000000.0
2009-12-22 02:40:00,2.02806,2.02806,2.0278,2.02795,11000000.0
2009-12-22 02:41:00,2.02814,2.02837,2.02814,2.02823,8000000.0
2009-12-22 02:42:00,2.02802,2.02802,2.02782,2.02785,5000000.0
2009-12-22 02:43:00,2.02764,2.02771,2.02761,2.02761,6000000.0
2009-12-22 02:44:00,2.02764,2.0279,2.02754,2.0279,5000000.0
2009-12-22 02:45:00,2.02823,2.02848,2.02822,2.02841,10000000.0
2009-12-22 02:46:00,2.02851,2.02851,2.02839,2.02849,5000000.0
2009-12-22 02:47:00,2.02817,2.02826,2.02817,2.02822,8000000.0
2009-12-22 02:48:00,2.02812,2.02821,2.02805,2.02812,11000000.0
2009-12-22 02:49:00,2.02818,2.0284,2.02818,2.02835,5000000.0
2009-12-22 02:50:00,2.02869,2.02883,2.02867,2.02867,5000000.0
2009-12-22 02:51:00,2.02877,2.02892,2.02871,2.02892,5000000.0
2009-12-22 02:52:00,2.02888,2.02905,2.02886,2.02896,8000000.0
2009-12-22 02:53:00,2.02909,2.02909,2.0288,2.0288,8000000.0
2009-12-22 02:54:00,2.02856,2.02856,2.02841,2.02841,7000000.0
2009-12-22 02:55:00,2.02848,2.02851,2.02824,2.02838,8000000.0
2009-12-22 02:56:00,2.02855,2.02886,2.02842,2.02886,7000000.0
2009-12-22 02:57:00,2.02875,2.02887,2.02863,2.02863,8000000.0
2009-12-22 02:58:00,2.02851,2.02868,2.0284,2.02866,12000000.0
2009-12-22 02:59:00,2.0286,2.02864,2.0283,2.02852,19000000.0
2009-12-22 03:00:00,2.02846,2.02846,2.02819,2.02819,7000000.0
2009-12-22 03:01:00,2.0283,2.02845,2.0283,2.02845,10000000.0
2009-12-22 03:02:00,2.0286,2.02872,2.02854,2.02865,7000000.0
2009-12-22 03:03:00,2.02876,2.02891,2.02867,2.02891,5000000.0
2009-12-22 03:04:00,2.02943,2.02962,2.02943,2.0296,7000000.0
2009-12-22 03:05:00,2.02965,2.02995,2.02955,2.02995,10000000.0
2009-12-22 03:06:00,2.02994,2.03003,2.02988,2.02989,5000000.0
2009-12-22 03:07:00,2.02989,2.03008,2.02977,2.02977,5000000.0
2009-12-22 03:08:00,2.02973,2.02993,2.02973,2.02993,8000000.0
2009-12-22 03:09:00,2.02985,2.02991,2.02962,2.02962,10000000.0
2009-12-22 03:10:00,2.02957,2.02971,2.02949,2.02949,10000000.0
2009-12-22 03:11:00,2.02922,2.02926,2.02889,2.02926,8000000.0
2009-12-22 03:12:00,2.02911,2.02911,2.02889,2.02889,7000000.0
2009-12-22 03:13:00,2.02886,2.02917,2.02886,2.02901,10000000.0
2009-12-22 03:14:00,2.02937,2.02951,2.02925,2.02925,16000000.0
2009-12-22 03:15:00,2.02939,2.02998,2.02912,2.02998,6000000.0
2009-12-22 03:16:00,2.03004,2.03004,2.0298,2.03002,5000000.0
2009-12-22 03:17:00,2.03015,2.03015,2.02917,2.02917,5000000.0
2009-12-22 03:18:00,2.029,2.02928,2.029,2.02924,6000000.0
2009-12-22 03:19:00,2.02934,2.0294,2.02914,2.02914,7000000.0
2009-12-22 03:20:00,2.029,2.029,2.02882,2.02884,7000000.0
2009-12-22 03:21:00,2.02924,2.02936,2.02924,2.02931,7000000.0
2009-12-22 03:22:00,2.02963,2.02963,2.02763,2.02944,6000000.0
2009-12-22 03:23:00,2.02956,2.02974,2.02956,2.02974,5000000.0
2009-12-22 03:24:00,2.02958,2.02961,2.02953,2.02953,7000000.0
2009-12-22 03:25:00,2.02953,2.02964,2.02946,2.02964,23000000.0
2009-12-22 03:26:00,2.02975,2.02983,2.02961,2.02961,9000000.0
2009-12-22 03:27:00,2.02955,2.02958,2.02935,2.02957,7000000.0
2009-12-22 03:28:00,2.02958,2.0299,2.02958,2.0299,7000000.0
2009-12-22 03:29:00,2.02992,2.02992,2.02975,2.02979,6000000.0
2009-12-22 03:30:00,2.02967,2.02986,2.0294,2.02963,10000000.0
2009-12-22 03:31:00,2.02933,2.02935,2.0293,2.02935,5000000.0
2009-12-22 03:32:00,2.0295,2.02951,2.0294,2.0294,10000000.0
2009-12-22 03:33:00,2.02958,2.02985,2.02948,2.02985,7000000.0
2009-12-22 03:34:00,2.02938,2.02946,2.02938,2.02943,11000000.0
2009-12-22 03:35:00,2.02941,2.02954,2.02941,2.02954,6000000.0
2009-12-22 03:36:00,2.02951,2.02974,2.02933,2.02954,8000000.0
2009-12-22 03:37:00,2.0293,2.02951,2.0293,2.02935,8000000.0
2009-12-22 03:38:00,2.0295,2.02974,2.02944,2.02974,8000000.0
2009-12-22 03:39:00,2.02989,2.03005,2.02973,2.03005,10000000.0
2009-12-22 03:40:00,2.03039,2.03048,2.03036,2.03046,6000000.0
2009-12-22 03:41:00,2.03019,2.03031,2.03011,2.03031,8000000.0
2009-12-22 03:42:00,2.03022,2.03034,2.03011,2.03034,7000000.0
2009-12-22 03:43:00,2.03059,2.03088,2.03059,2.03088,9000000.0
2009-12-22 03:44:00,2.03109,2.03124,2.03109,2.03124,9000000.0
2009-12-22 03:45:00,2.03149,2.03151,2.03125,2.03125,7000000.0
2009-12-22 03:46:00,2.03116,2.0313,2.03103,2.03118,8000000.0
2009-12-22 03:47:00,2.03127,2.03129,2.03103,2.03118,9000000.0
2009-12-22 03:48:00,2.03092,2.03092,2.03055,2.03055,10000000.0
2009-12-22 03:49:00,2.03082,2.03108,2.03082,2.03108,23000000.0
2009-12-22 03:50:00,2.03125,2.03125,2.03086,2.03095,7000000.0
2009-12-22 03:51:00,2.0304,2.03063,2.03038,2.03043,8000000.0
2009-12-22 03:52:00,2.03,2.03,2.0293,2.0293,9000000.0
2009-12-22 03:53:00,2.02903,2.02909,2.02891,2.02891,8000000.0
2009-12-22 03:54:00,2.02906,2.0291,2.02878,2.02904,6000000.0
2009-12-22 03:55:00,2.02877,2.0293,2.02877,2.0293,10000000.0
2009-12-22 03:56:00,2.02929,2.02949,2.02929,2.02939,12000000.0
2009-12-22 03:57:00,2.02942,2.02989,2.02938,2.02989,9000000.0
2009-12-22 03:58:00,2.03015,2.03015,2.03002,2.03007,8000000.0
2009-12-22 03:59:00,2.02987,2.02987,2.02952,2.02952,7000000.0
2009-12-22 04:00:00,2.02942,2.02942,2.02906,2.02912,18000000.0
2009-12-22 04:01:00,2.02914,2.02949,2.02914,2.02941,8000000.0
2009-12-22 04:02:00,2.02952,2.0296,2.02937,2.02948,25000000.0
2009-12-22 04:03:00,2.02938,2.02951,2.02922,2.02934,12000000.0
2009-12-22 04:04:00,2.02928,2.02928,2.02908,2.02908,9000000.0
2009-12-22 04:05:00,2.02922,2.0297,2.02922,2.02931,7000000.0
2009-12-22 04:06:00,2.02969,2.03012,2.02969,2.02991,11000000.0
2009-12-22 04:07:00,2.02962,2.02962,2.02955,2.02957,7000000.0
2009-12-22 04:08:00,2.02954,2.02954,2.02909,2.02909,10000000.0
2009-12-22 04:09:00,2.02863,2.02893,2.02862,2.02876,8000000.0
2009-12-22 04:10:00,2.02875,2.02875,2.02838,2.02841,6000000.0
2009-12-22 04:11:00,2.02877,2.02877,2.02859,2.02859,7000000.0
2009-12-22 04:12:00,2.02895,2.02918,2.02895,2.02906,6000000.0
2009-12-22 04:13:00,2.0291,2.02947,2.02903,2.02947,8000000.0
2009-12-22 04:14:00,2.02978,2.03009,2.02977,2.03009,7000000.0
2009-12-22 04:15:00,2.03019,2.0303,2.03017,2.03021,8000000.0
2009-12-22 04:16:00,2.03017,2.03025,2.03016,2.03018,8000000.0
2009-12-22 04:17:00,2.03014,2.03014,2.02969,2.02988,19000000.0
2009-12-22 04:18:00,2.02982,2.02982,2.02964,2.0297,8000000.0
2009-12-22 04:19:00,2.02933,2.02993,2.02931,2.02993,21000000.0
2009-12-22 04:20:00,2.03004,2.03017,2.02977,2.02984,11000000.0
2009-12-22 04:21:00,2.02985,2.03006,2.02985,2.02986,7000000.0
2009-12-22 04:22:00,2.03003,2.03032,2.02938,2.02938,8000000.0
2009-12-22 04:23:00,2.02911,2.02918,2.02907,2.02907,5000000.0
2009-12-22 04:24:00,2.0293,2.02951,2.0293,2.02949,12000000.0
2009-12-22 04:25:00,2.02864,2.02903,2.02864,2.02883,9000000.0
2009-12-22 04:26:00,2.02949,2.02949,2.02873,2.02899,8000000.0
2009-12-22 04:27:00,2.02935,2.02935,2.02914,2.02915,9000000.0
2009-12-22 04:28:00,2.02911,2.0292,2.02911,2.02913,14000000.0
2009-12-22 04:29:00,2.02912,2.02912,2.02904,2.02904,16000000.0
2009-12-22 04:30:00,2.02915,2.02933,2.02913,2.02933,25000000.0
2009-12-22 04:31:00,2.02959,2.02961,2.0295,2.0295,5000000.0
2009-12-22 04:32:00,2.02927,2.02927,2.0287,2.0287,12000000.0
2009-12-22 04:33:00,2.02838,2.02854,2.02801,2.02854,10000000.0
2009-12-22 04:34:00,2.02846,2.02846,2.02822,2.02825,15000000.0
2009-12-22 04:35:00,2.02863,2.02916,2.02863,2.02881,9000000.0
2009-12-22 04:36:00,2.02924,2.02949,2.0292,2.02949,7000000.0
2009-12-22 04:37:00,2.02948,2.02954,2.0292,2.0292,7000000.0
2009-12-22 04:38:00,2.02923,2.02925,2.02915,2.02922,6000000.0
2009-12-22 04:39:00,2.02937,2.02958,2.02937,2.02951,5000000.0
2009-12-22 04:40:00,2.02922,2.02954,2.02922,2.02954,6000000.0
2009-12-22 04:41:00,2.02945,2.02954,2.02945,2.02954,5000000.0
2009-12-22 04:42:00,2.02936,2.02946,2.02934,2.02946,11000000.0
2009-12-22 04:43:00,2.02943,2.02952,2.02943,2.02952,9000000.0
2009-12-22 04:44:00,2.02948,2.02948,2.02923,2.02945,8000000.0
2009-12-22 04:45:00,2.02935,2.02956,2.02935,2.0294,9000000.0
2009-12-22 04:46:00,2.02921,2.02947,2.0292,2.02923,7000000.0
2009-12-22 04:47:00,2.02916,2.0293,2.0291,2.02914,8000000.0
2009-12-22 04:48:00,2.02914,2.02929,2.02905,2.02905,7000000.0
2009-12-22 04:49:00,2.02892,2.02892,2.02882,2.02882,6000000.0
2009-12-22 04:50:00,2.0287,2.0288,2.0287,2.02878,7000000.0
2009-12-22 04:51:00,2.0288,2.0288,2.02831,2.02865,15000000.0
2009-12-22 04:52:00,2.02872,2.02872,2.02824,2.02832,9000000.0
2009-12-22 04:53:00,2.02827,2.02827,2.02795,2.02805,8000000.0
2009-12-22 04:54:00,2.0282,2.02877,2.0282,2.02867,11000000.0
2009-12-22 04:55:00,2.02867,2.02867,2.02849,2.02849,11000000.0
2009-12-22 04:56:00,2.02848,2.0287,2.02848,2.0287,12000000.0
2009-12-22 04:57:00,2.0289,2.0293,2.0289,2.02922,8000000.0
2009-12-22 04:58:00,2.02921,2.02921,2.02909,2.02909,6000000.0
2009-12-22 04:59:00,2.02899,2.02899,2.02874,2.02884,12000000.0
2009-12-22 05:00:00,2.0285,2.02863,2.0285,2.02854,9000000.0
2009-12-22 05:01:00,2.02865,2.02872,2.02842,2.02842,5000000.0
2009-12-22 05:02:00,2.02838,2.02846,2.02807,2.02807,7000000.0
2009-12-22 05:03:00,2.02817,2.0283,2.02817,2.0283,8000000.0
2009-12-22 05:04:00,2.02823,2.02824,2.02818,2.02818,9000000.0
2009-12-22 05:05:00,2.02788,2.02807,2.02762,2.02791,13000000.0
2009-12-22 05:06:00,2.02828,2.02829,2.02822,2.02823,8000000.0
2009-12-22 05:07:00,2.02842,2.02869,2.02842,2.02869,10000000.0
2009-12-22 05:08:00,2.02854,2.02875,2.02854,2.02875,6000000.0
2009-12-22 05:09:00,2.0288,2.0288,2.02852,2.02862,16000000.0
2009-12-22 05:10:00,2.02868,2.02875,2.02868,2.02874,12000000.0
2009-12-22 05:11:00,2.02879,2.02912,2.02879,2.02903,11000000.0
2009-12-22 05:12:00,2.02936,2.02944,2.02922,2.02922,16000000.0
2009-12-22 05:13:00,2.02925,2.02925,2.02882,2.02882,6000000.0
2009-12-22 05:14:00,2.02865,2.0288,2.0285,2.0288,12000000.0
2009-12-22 05:15:00,2.02865,2.02867,2.02862,2.02862,8000000.0
2009-12-22 05:16:00,2.02863,2.02884,2.02863,2.02884,11000000.0
2009-12-22 05:17:00,2.02915,2.02916,2.02896,2.02896,5000000.0
2009-12-22 05:18:00,2.02885,2.02887,2.0288,2.0288,16000000.0
2009-12-22 05:19:00,2.02877,2.02877,2.02855,2.02868,9000000.0
2009-12-22 05:20:00,2.02882,2.0289,2.02882,2.02885,11000000.0
2009-12-22 05:21:00,2.02885,2.02909,2.02876,2.02909,15000000.0
2009-12-22 05:22:00,2.02864,2.02897,2.02833,2.02876,28000000.0
2009-12-22 05:23:00,2.0291,2.0291,2.02902,2.02909,26000000.0
2009-12-22 05:24:00,2.02909,2.02916,2.02909,2.02916,27000000.0
2009-12-22 05:25:00,2.02904,2.02904,2.02869,2.02877,47000000.0
2009-12-22 05:26:00,2.02892,2.02894,2.02863,2.02863,38000000.0
2009-12-22 05:27:00,2.0287,2.0287,2.02842,2.02842,7000000.0
2009-12-22 05:28:00,2.02857,2.02864,2.02855,2.02859,22000000.0
2009-12-22 05:29:00,2.02859,2.02867,2.02857,2.02857,11000000.0
2009-12-22 05:30:00,2.02859,2.0286,2.02841,2.02841,7000000.0
2009-12-22 05:31:00,2.02854,2.02886,2.02854,2.02886,6000000.0
2009-12-22 05:32:00,2.02901,2.02938,2.02901,2.02936,10000000.0
2009-12-22 05:33:00,2.02946,2.02971,2.02943,2.02971,8000000.0
2009-12-22 05:34:00,2.02984,2.03005,2.02984,2.02993,8000000.0
2009-12-22 05:35:00,2.02999,2.02999,2.02914,2.02916,7000000.0
2009-12-22 05:36:00,2.02988,2.03003,2.02977,2.02979,15000000.0
2009-12-22 05:37:00,2.03032,2.03032,2.0301,2.0302,11000000.0
2009-12-22 05:38:00,2.02995,2.03037,2.02995,2.03037,11000000.0
2009-12-22 05:39:00,2.0304,2.03049,2.03,2.03032,7000000.0
2009-12-22 05:40:00,2.0305,2.03053,2.03023,2.03046,8000000.0
2009-12-22 05:41:00,2.03053,2.03068,2.03047,2.03047,9000000.0
2009-12-22 05:42:00,2.03039,2.03039,2.03033,2.03034,16000000.0
2009-12-22 05:43:00,2.03036,2.03066,2.03028,2.03066,8000000.0
2009-12-22 05:44:00,2.0306,2.03081,2.03055,2.03081,9000000.0
2009-12-22 05:45:00,2.03058,2.03063,2.03054,2.03062,13000000.0
2009-12-22 05:46:00,2.03067,2.03082,2.03067,2.03071,10000000.0
2009-12-22 05:47:00,2.03086,2.03088,2.03067,2.03067,15000000.0
2009-12-22 05:48:00,2.03074,2.03093,2.03062,2.03062,11000000.0
2009-12-22 05:49:00,2.03023,2.0308,2.03023,2.03079,8000000.0
2009-12-22 05:50:00,2.03094,2.03104,2.03094,2.03098,13000000.0
2009-12-22 05:51:00,2.03093,2.03097,2.03087,2.03097,30000000.0
2009-12-22 05:52:00,2.03099,2.03104,2.03098,2.03098,15000000.0
2009-12-22 05:53:00,2.031,2.03103,2.03094,2.03095,8000000.0
2009-12-22 05:54:00,2.03095,2.03095,2.03086,2.03086,16000000.0
2009-12-22 05:55:00,2.03099,2.03099,2.03078,2.03093,11000000.0
2009-12-22 05:56:00,2.03076,2.03099,2.03071,2.03099,33000000.0
2009-12-22 05:57:00,2.0311,2.0311,2.03089,2.03089,11000000.0
2009-12-22 05:58:00,2.03086,2.03089,2.03083,2.03084,19000000.0
2009-12-22 05:59:00,2.03082,2.03086,2.03059,2.03059,12000000.0
2009-12-22 06:00:00,2.03054,2.03059,2.03038,2.03059,25000000.0
2009-12-22 06:01:00,2.03052,2.03052,2.03025,2.03048,16000000.0
2009-12-22 06:02:00,2.03053,2.03053,2.03035,2.03036,13000000.0
2009-12-22 06:03:00,2.03047,2.03092,2.03047,2.03083,22000000.0
2009-12-22 06:04:00,2.03084,2.03084,2.03066,2.03068,11000000.0
2009-12-22 06:05:00,2.03059,2.0307,2.03049,2.03049,9000000.0
2009-12-22 06:06:00,2.03035,2.03062,2.03035,2.03054,8000000.0
2009-12-22 06:07:00,2.03043,2.03043,2.03019,2.03019,5000000.0
2009-12-22 06:08:00,2.03017,2.03045,2.03014,2.03045,8000000.0
2009-12-22 06:09:00,2.03012,2.03078,2.03012,2.03043,10000000.0
2009-12-22 06:10:00,2.03047,2.03068,2.03027,2.03027,8000000.0
2009-12-22 06:11:00,2.03068,2.03079,2.03068,2.03077,5000000.0
2009-12-22 06:12:00,2.0308,2.0308,2.03063,2.03072,10000000.0
2009-12-22 06:13:00,2.0307,2.0307,2.03047,2.03062,15000000.0
2009-12-22 06:14:00,2.03063,2.03064,2.03046,2.03046,10000000.0
2009-12-22 06:15:00,2.0305,2.03054,2.0304,2.03054,18000000.0
2009-12-22 06:16:00,2.03057,2.03065,2.03051,2.03062,11000000.0
2009-12-22 06:17:00,2.03067,2.03082,2.03067,2.0308,7000000.0
2009-12-22 06:18:00,2.03074,2.03074,2.03058,2.03066,13000000.0
2009-12-22 06:19:00,2.03053,2.03063,2.03042,2.03042,12000000.0
2009-12-22 06:20:00,2.03042,2.03053,2.03041,2.03041,18000000.0
2009-12-22 06:21:00,2.03022,2.03048,2.03011,2.03036,26000000.0
2009-12-22 06:22:00,2.03031,2.0304,2.03017,2.03017,8000000.0
2009-12-22 06:23:00,2.03032,2.03063,2.03032,2.03062,11000000.0
2009-12-22 06:24:00,2.03066,2.03097,2.03046,2.03097,11000000.0
2009-12-22 06:25:00,2.0308,2.0308,2.0307,2.0307,10000000.0
2009-12-22 06:26:00,2.03071,2.03071,2.03042,2.03042,7000000.0
2009-12-22 06:27:00,2.03044,2.03063,2.03044,2.03063,8000000.0
2009-12-22 06:28:00,2.03058,2.03059,2.0305,2.03053,7000000.0
2009-12-22 06:29:00,2.03067,2.03082,2.03064,2.03082,5000000.0
2009-12-22 06:30:00,2.03086,2.03095,2.03086,2.03095,11000000.0
2009-12-22 06:31:00,2.03103,2.03103,2.03089,2.031,20000000.0
2009-12-22 06:32:00,2.03102,2.03102,2.03077,2.03092,31000000.0
2009-12-22 06:33:00,2.03082,2.03082,2.03072,2.03072,17000000.0
2009-12-22 06:34:00,2.0306,2.0306,2.03024,2.03024,9000000.0
2009-12-22 06:35:00,2.0301,2.03026,2.0301,2.03026,8000000.0
2009-12-22 06:36:00,2.03034,2.03054,2.03034,2.03047,10000000.0
2009-12-22 06:37:00,2.03062,2.03062,2.03024,2.03024,7000000.0
2009-12-22 06:38:00,2.0303,2.0303,2.03,2.03008,8000000.0
2009-12-22 06:39:00,2.0301,2.03029,2.02982,2.03021,12000000.0
2009-12-22 06:40:00,2.03017,2.03017,2.02992,2.02992,7000000.0
2009-12-22 06:41:00,2.03012,2.03016,2.03009,2.03014,6000000.0
2009-12-22 06:42:00,2.03014,2.03014,2.02988,2.02988,6000000.0
2009-12-22 06:43:00,2.02954,2.02957,2.02948,2.02957,9000000.0
2009-12-22 06:44:00,2.02952,2.02964,2.02952,2.02961,11000000.0
2009-12-22 06:45:00,2.02981,2.02981,2.02921,2.02921,8000000.0
2009-12-22 06:46:00,2.03002,2.03025,2.03002,2.03023,8000000.0
2009-12-22 06:47:00,2.03045,2.03134,2.02939,2.03125,8000000.0
2009-12-22 06:48:00,2.03109,2.03118,2.03073,2.03073,8000000.0
2009-12-22 06:49:00,2.03066,2.03089,2.03018,2.03089,9000000.0
2009-12-22 06:50:00,2.03104,2.03104,2.03096,2.03096,9000000.0
2009-12-22 06:51:00,2.0309,2.03091,2.03066,2.03091,11000000.0
2009-12-22 06:52:00,2.03077,2.03093,2.03073,2.03093,7000000.0
2009-12-22 06:53:00,2.03104,2.03121,2.031,2.031,8000000.0
2009-12-22 06:54:00,2.03089,2.03098,2.03079,2.03085,11000000.0
2009-12-22 06:55:00,2.03077,2.03079,2.03065,2.03079,8000000.0
2009-12-22 06:56:00,2.03073,2.03079,2.0307,2.03077,13000000.0
2009-12-22 06:57:00,2.03079,2.0309,2.03072,2.0309,18000000.0
2009-12-22 06:58:00,2.03088,2.03088,2.03069,2.03069,16000000.0
2009-12-22 06:59:00,2.0307,2.0308,2.03057,2.03059,11000000.0
2009-12-22 07:00:00,2.03067,2.03136,2.03067,2.03136,8000000.0
2009-12-22 07:01:00,2.03148,2.03157,2.03136,2.03136,14000000.0
2009-12-22 07:02:00,2.03134,2.03134,2.03118,2.03118,18000000.0
2009-12-22 07:03:00,2.03113,2.03135,2.03113,2.03135,8000000.0
2009-12-22 07:04:00,2.03161,2.03169,2.03141,2.03169,8000000.0
2009-12-22 07:05:00,2.0315,2.0315,2.03125,2.03136,10000000.0
2009-12-22 07:06:00,2.03151,2.03151,2.03147,2.03149,8000000.0
2009-12-22 07:07:00,2.03134,2.03134,2.03099,2.03101,15000000.0
2009-12-22 07:08:00,2.03092,2.03108,2.03091,2.03108,18000000.0
2009-12-22 07:09:00,2.03109,2.03129,2.03105,2.03129,8000000.0
2009-12-22 07:10:00,2.03116,2.0314,2.03116,2.03137,18000000.0
2009-12-22 07:11:00,2.03102,2.03102,2.03091,2.03092,11000000.0
2009-12-22 07:12:00,2.03107,2.03118,2.03107,2.03116,11000000.0
2009-12-22 07:13:00,2.03119,2.03128,2.03117,2.03125,9000000.0
2009-12-22 07:14:00,2.03122,2.03127,2.03112,2.03122,12000000.0
2009-12-22 07:15:00,2.03119,2.03122,2.03108,2.03122,7000000.0
2009-12-22 07:16:00,2.0312,2.0312,2.03114,2.0312,12000000.0
2009-12-22 07:17:00,2.03107,2.03129,2.03097,2.03097,15000000.0
2009-12-22 07:18:00,2.03108,2.03129,2.03108,2.03123,6000000.0
2009-12-22 07:19:00,2.03098,2.03098,2.03089,2.03093,7000000.0
2009-12-22 07:20:00,2.0309,2.03103,2.0309,2.03098,9000000.0
2009-12-22 07:21:00,2.03114,2.03114,2.031,2.03111,5000000.0
2009-12-22 07:22:00,2.031,2.03121,2.03088,2.03121,7000000.0
2009-12-22 07:23:00,2.03107,2.03122,2.03106,2.03122,11000000.0
2009-12-22 07:24:00,2.03112,2.03112,2.03043,2.03075,23000000.0
2009-12-22 07:25:00,2.03123,2.03124,2.03056,2.03059,28000000.0
2009-12-22 07:26:00,2.03128,2.03132,2.03112,2.03128,14000000.0
2009-12-22 07:27:00,2.03124,2.03131,2.03118,2.03125,20000000.0
2009-12-22 07:28:00,2.03122,2.03122,2.03101,2.03101,17000000.0
2009-12-22 07:29:00,2.03095,2.03127,2.0307,2.03095,27000000.0
2009-12-22 07:30:00,2.0308,2.03101,2.03078,2.03097,20000000.0
2009-12-22 07:31:00,2.03097,2.03097,2.03082,2.03097,7000000.0
2009-12-22 07:32:00,2.03086,2.03094,2.03076,2.03086,11000000.0
2009-12-22 07:33:00,2.03089,2.03108,2.03089,2.03093,22000000.0
2009-12-22 07:34:00,2.03099,2.03119,2.03097,2.03107,16000000.0
2009-12-22 07:35:00,2.03089,2.03125,2.03089,2.0311,15000000.0
2009-12-22 07:36:00,2.03134,2.03143,2.03119,2.03119,6000000.0
2009-12-22 07:37:00,2.03111,2.03111,2.03089,2.0309,12000000.0
2009-12-22 07:38:00,2.0308,2.03085,2.0308,2.03081,5000000.0
2009-12-22 07:39:00,2.03074,2.03076,2.03057,2.03065,14000000.0
2009-12-22 07:40:00,2.03118,2.03118,2.03013,2.03013,9000000.0
2009-12-22 07:41:00,2.03077,2.03089,2.03071,2.03072,24000000.0
2009-12-22 07:42:00,2.03072,2.03088,2.03059,2.03088,17000000.0
2009-12-22 07:43:00,2.03084,2.03084,2.03049,2.03049,22000000.0
2009-12-22 07:44:00,2.03071,2.03071,2.02991,2.03039,10000000.0
2009-12-22 07:45:00,2.03026,2.03026,2.02944,2.02963,15000000.0
2009-12-22 07:46:00,2.03006,2.03044,2.02984,2.03043,17000000.0
2009-12-22 07:47:00,2.03045,2.03045,2.03032,2.03036,15000000.0
2009-12-22 07:48:00,2.03026,2.03026,2.02998,2.03007,10000000.0
2009-12-22 07:49:00,2.03015,2.03043,2.03015,2.03043,20000000.0
2009-12-22 07:50:00,2.03036,2.03038,2.03025,2.03026,17000000.0
2009-12-22 07:51:00,2.03023,2.03048,2.03016,2.03023,15000000.0
2009-12-22 07:52:00,2.03002,2.03044,2.03002,2.03024,29000000.0
2009-12-22 07:53:00,2.03017,2.03043,2.03006,2.03006,13000000.0
2009-12-22 07:54:00,2.03012,2.03037,2.0295,2.0295,23000000.0
2009-12-22 07:55:00,2.02924,2.02924,2.02895,2.02895,27000000.0
2009-12-22 07:56:00,2.02911,2.0293,2.02911,2.02921,18000000.0
2009-12-22 07:57:00,2.02906,2.02908,2.02888,2.02907,20000000.0
2009-12-22 07:58:00,2.02905,2.02905,2.02897,2.029,13000000.0
2009-12-22 07:59:00,2.0293,2.02957,2.02899,2.02957,23000000.0
2009-12-22 08:00:00,2.02987,2.02991,2.02971,2.02973,31000000.0
2009-12-22 08:01:00,2.02968,2.02986,2.02967,2.02967,13000000.0
2009-12-22 08:02:00,2.02951,2.02951,2.02926,2.02927,12000000.0
2009-12-22 08:03:00,2.02922,2.02923,2.02914,2.02915,20000000.0
2009-12-22 08:04:00,2.02902,2.02903,2.02862,2.02885,30000000.0
2009-12-22 08:05:00,2.02884,2.02897,2.02882,2.02897,9000000.0
2009-12-22 08:06:00,2.02928,2.02929,2.02923,2.02925,21000000.0
2009-12-22 08:07:00,2.02918,2.0294,2.02918,2.0294,15000000.0
2009-12-22 08:08:00,2.02941,2.02942,2.02919,2.02922,25000000.0
2009-12-22 08:09:00,2.02927,2.02965,2.02927,2.02965,23000000.0
2009-12-22 08:10:00,2.02949,2.02954,2.02942,2.02954,27000000.0
2009-12-22 08:11:00,2.02949,2.02955,2.02938,2.02938,18000000.0
2009-12-22 08:12:00,2.02963,2.02966,2.02957,2.02961,22000000.0
2009-12-22 08:13:00,2.02968,2.02982,2.02942,2.02942,18000000.0
2009-12-22 08:14:00,2.02938,2.02976,2.02938,2.02958,33000000.0
2009-12-22 08:15:00,2.02933,2.02985,2.02891,2.02947,21000000.0
2009-12-22 08:16:00,2.0297,2.02985,2.02969,2.02985,21000000.0
2009-12-22 08:17:00,2.02962,2.02987,2.02962,2.02966,19000000.0
2009-12-22 08:18:00,2.02966,2.02966,2.0294,2.0294,17000000.0
2009-12-22 08:19:00,2.02971,2.0299,2.02962,2.02978,16000000.0
2009-12-22 08:20:00,2.02983,2.02983,2.02965,2.02971,13000000.0
2009-12-22 08:21:00,2.02961,2.02964,2.02951,2.02951,18000000.0
2009-12-22 08:22:00,2.02943,2.02956,2.02938,2.02942,26000000.0
2009-12-22 08:23:00,2.02951,2.0297,2.02951,2.02965,16000000.0
2009-12-22 08:24:00,2.02973,2.02973,2.02957,2.02962,28000000.0
2009-12-22 08:25:00,2.02973,2.02973,2.02933,2.02942,49000000.0
2009-12-22 08:26:00,2.02935,2.02935,2.02905,2.02905,14000000.0
2009-12-22 08:27:00,2.02877,2.02877,2.02851,2.02857,31000000.0
2009-12-22 08:28:00,2.0287,2.0291,2.0287,2.02887,28000000.0
2009-12-22 08:29:00,2.02896,2.02926,2.02884,2.02926,32000000.0
2009-12-22 08:30:00,2.02908,2.02947,2.02848,2.02848,28000000.0
2009-12-22 08:31:00,2.02898,2.02901,2.02894,2.02896,40000000.0
2009-12-22 08:32:00,2.02893,2.02909,2.0289,2.02902,51000000.0
2009-12-22 08:33:00,2.02906,2.02925,2.029,2.02925,48000000.0
2009-12-22 08:34:00,2.02963,2.03037,2.02963,2.03037,49000000.0
2009-12-22 08:35:00,2.03001,2.03053,2.02992,2.03009,39000000.0
2009-12-22 08:36:00,2.03034,2.03036,2.03014,2.03014,12000000.0
2009-12-22 08:37:00,2.03007,2.03037,2.03005,2.03019,25000000.0
2009-12-22 08:38:00,2.03015,2.03018,2.03011,2.03012,21000000.0
2009-12-22 08:39:00,2.03001,2.03001,2.02975,2.02977,23000000.0
2009-12-22 08:40:00,2.03007,2.03024,2.03006,2.03013,36000000.0
2009-12-22 08:41:00,2.03016,2.03016,2.02976,2.02976,30000000.0
2009-12-22 08:42:00,2.02979,2.0299,2.02976,2.02976,17000000.0
2009-12-22 08:43:00,2.02993,2.03008,2.02993,2.02996,23000000.0
2009-12-22 08:44:00,2.03025,2.03025,2.02996,2.03024,17000000.0
2009-12-22 08:45:00,2.03023,2.03023,2.03,2.03,37000000.0
2009-12-22 08:46:00,2.02993,2.02995,2.02988,2.02988,23000000.0
2009-12-22 08:47:00,2.02991,2.02995,2.02989,2.02994,25000000.0
2009-12-22 08:48:00,2.03018,2.03018,2.02994,2.03009,36000000.0
2009-12-22 08:49:00,2.03007,2.03007,2.02985,2.02998,27000000.0
2009-12-22 08:50:00,2.0298,2.03007,2.02965,2.02965,56000000.0
2009-12-22 08:51:00,2.03005,2.03023,2.03005,2.03021,32000000.0
2009-12-22 08:52:00,2.03007,2.03007,2.02938,2.02938,39000000.0
2009-12-22 08:53:00,2.02962,2.02962,2.02919,2.02923,63000000.0
2009-12-22 08:54:00,2.02931,2.02938,2.02919,2.02927,42000000.0
2009-12-22 08:55:00,2.02947,2.02969,2.02936,2.02967,55000000.0
2009-12-22 08:56:00,2.02979,2.02988,2.02972,2.02987,21000000.0
2009-12-22 08:57:00,2.02992,2.03011,2.02968,2.02968,23000000.0
2009-12-22 08:58:00,2.02969,2.03001,2.02967,2.03,18000000.0
2009-12-22 08:59:00,2.0297,2.02983,2.02932,2.02948,12000000.0
2009-12-22 09:00:00,2.02959,2.02959,2.02946,2.02948,26000000.0
2009-12-22 09:01:00,2.0295,2.0295,2.02936,2.02938,19000000.0
2009-12-22 09:02:00,2.02957,2.03007,2.02957,2.03007,15000000.0
2009-12-22 09:03:00,2.02971,2.03018,2.02971,2.03016,16000000.0
2009-12-22 09:04:00,2.03,2.03017,2.02992,2.03005,22000000.0
2009-12-22 09:05:00,2.02982,2.03014,2.02982,2.03014,11000000.0
2009-12-22 09:06:00,2.03036,2.03064,2.03026,2.03045,31000000.0
2009-12-22 09:07:00,2.03018,2.03033,2.03017,2.03029,33000000.0
2009-12-22 09:08:00,2.0299,2.03008,2.0299,2.03008,17000000.0
2009-12-22 09:09:00,2.03012,2.03031,2.0301,2.03027,37000000.0
2009-12-22 09:10:00,2.03043,2.03085,2.03038,2.03085,31000000.0
2009-12-22 09:11:00,2.0305,2.0305,2.03026,2.03039,26000000.0
2009-12-22 09:12:00,2.03045,2.03068,2.03045,2.03061,41000000.0
2009-12-22 09:13:00,2.03061,2.03067,2.03033,2.03033,61000000.0
2009-12-22 09:14:00,2.03062,2.03083,2.03062,2.03083,57000000.0
2009-12-22 09:15:00,2.03074,2.03081,2.03058,2.03062,33000000.0
2009-12-22 09:16:00,2.03052,2.03068,2.03042,2.03063,39000000.0
2009-12-22 09:17:00,2.03084,2.0309,2.03077,2.03084,40000000.0
2009-12-22 09:18:00,2.03084,2.03117,2.03052,2.03052,68000000.0
2009-12-22 09:19:00,2.03027,2.03027,2.0299,2.03011,52000000.0
2009-12-22 09:20:00,2.03016,2.03078,2.03016,2.03078,37000000.0
2009-12-22 09:21:00,2.03079,2.03081,2.03038,2.03038,61000000.0
2009-12-22 09:22:00,2.03028,2.03038,2.03019,2.03037,63000000.0
2009-12-22 09:23:00,2.03018,2.03038,2.03002,2.03009,65000000.0
2009-12-22 09:24:00,2.03011,2.0302,2.02999,2.03013,47000000.0
2009-12-22 09:25:00,2.02999,2.03004,2.02976,2.02976,32000000.0
2009-12-22 09:26:00,2.03004,2.03029,2.03,2.03023,29000000.0
2009-12-22 09:27:00,2.03024,2.03026,2.02986,2.03026,55000000.0
2009-12-22 09:28:00,2.03031,2.03031,2.03011,2.0302,46000000.0
2009-12-22 09:29:00,2.0302,2.03022,2.02944,2.02944,32000000.0
2009-12-22 09:30:00,2.02891,2.02912,2.02886,2.02912,24000000.0
2009-12-22 09:31:00,2.02883,2.02893,2.02869,2.02893,18000000.0
2009-12-22 09:32:00,2.02932,2.02939,2.02906,2.02939,35000000.0
2009-12-22 09:33:00,2.02929,2.02929,2.02913,2.02922,43000000.0
2009-12-22 09:34:00,2.02923,2.02923,2.0291,2.02917,31000000.0
2009-12-22 09:35:00,2.02927,2.02927,2.02894,2.02907,47000000.0
2009-12-22 09:36:00,2.02886,2.02886,2.02857,2.02886,34000000.0
2009-12-22 09:37:00,2.02886,2.02902,2.02879,2.02884,49000000.0
2009-12-22 09:38:00,2.0289,2.02922,2.0289,2.02922,37000000.0
2009-12-22 09:39:00,2.02874,2.02874,2.02779,2.02779,61000000.0
2009-12-22 09:40:00,2.028,2.02829,2.02797,2.02801,46000000.0
2009-12-22 09:41:00,2.02801,2.0285,2.02801,2.0285,33000000.0
2009-12-22 09:42:00,2.02873,2.02873,2.02803,2.02803,60000000.0
2009-12-22 09:43:00,2.02792,2.02828,2.02792,2.02828,66000000.0
2009-12-22 09:44:00,2.02841,2.02841,2.02825,2.02841,21000000.0
2009-12-22 09:45:00,2.02884,2.02897,2.02884,2.02897,22000000.0
2009-12-22 09:46:00,2.02911,2.02949,2.02911,2.02949,30000000.0
2009-12-22 09:47:00,2.02935,2.02935,2.02898,2.02909,24000000.0
2009-12-22 09:48:00,2.02922,2.0293,2.02917,2.0293,34000000.0
2009-12-22 09:49:00,2.02948,2.02948,2.02904,2.02912,26000000.0
2009-12-22 09:50:00,2.02934,2.02945,2.02866,2.02866,34000000.0
2009-12-22 09:51:00,2.02843,2.02845,2.0283,2.02839,56000000.0
2009-12-22 09:52:00,2.02828,2.02828,2.0274,2.0274,38000000.0
2009-12-22 09:53:00,2.02759,2.02759,2.02744,2.02744,32000000.0
2009-12-22 09:54:00,2.02714,2.02726,2.02713,2.02723,36000000.0
2009-12-22 09:55:00,2.02725,2.02746,2.02725,2.02746,38000000.0
2009-12-22 09:56:00,2.02767,2.02797,2.0276,2.02797,38000000.0
2009-12-22 09:57:00,2.02792,2.02792,2.02718,2.02724,30000000.0
2009-12-22 09:58:00,2.02715,2.02834,2.02715,2.02815,52000000.0
2009-12-22 09:59:00,2.02828,2.02828,2.02791,2.02814,32000000.0
2009-12-22 10:00:00,2.02822,2.02838,2.02811,2.02811,39000000.0
2009-12-22 10:01:00,2.02859,2.02859,2.02792,2.02792,44000000.0
2009-12-22 10:02:00,2.02783,2.02811,2.02782,2.02786,34000000.0
2009-12-22 10:03:00,2.02783,2.02783,2.02771,2.02773,47000000.0
2009-12-22 10:04:00,2.02829,2.02829,2.02793,2.02807,32000000.0
2009-12-22 10:05:00,2.0282,2.02827,2.0277,2.0277,32000000.0
2009-12-22 10:06:00,2.02787,2.02787,2.02749,2.02764,42000000.0
2009-12-22 10:07:00,2.02738,2.02752,2.02732,2.02734,51000000.0
2009-12-22 10:08:00,2.02739,2.02739,2.02688,2.02688,54000000.0
2009-12-22 10:09:00,2.02657,2.02714,2.02657,2.02714,53000000.0
2009-12-22 10:10:00,2.02672,2.02683,2.02646,2.02646,72000000.0
2009-12-22 10:11:00,2.02628,2.02652,2.02628,2.02641,61000000.0
2009-12-22 10:12:00,2.0268,2.0271,2.0268,2.02682,65000000.0
2009-12-22 10:13:00,2.0269,2.0269,2.0266,2.0266,56000000.0
2009-12-22 10:14:00,2.0265,2.02671,2.0265,2.0267,49000000.0
2009-12-22 10:15:00,2.0267,2.02675,2.0266,2.02669,46000000.0
2009-12-22 10:16:00,2.02672,2.02703,2.02672,2.02687,33000000.0
2009-12-22 10:17:00,2.02676,2.02676,2.02626,2.02626,37000000.0
2009-12-22 10:18:00,2.02613,2.02613,2.02599,2.02605,50000000.0
2009-12-22 10:19:00,2.02614,2.02631,2.02608,2.02627,59000000.0
2009-12-22 10:20:00,2.02615,2.02615,2.0258,2.0258,41000000.0
2009-12-22 10:21:00,2.02587,2.02606,2.02587,2.026,44000000.0
2009-12-22 10:22:00,2.026,2.026,2.0259,2.02592,47000000.0
2009-12-22 10:23:00,2.02592,2.02601,2.02585,2.02601,58000000.0
2009-12-22 10:24:00,2.02622,2.02634,2.02622,2.0263,43000000.0
2009-12-22 10:25:00,2.02649,2.0266,2.02639,2.02643,60000000.0
2009-12-22 10:26:00,2.0264,2.02655,2.02622,2.02631,64000000.0
2009-12-22 10:27:00,2.02622,2.02622,2.02573,2.02573,54000000.0
2009-12-22 10:28:00,2.02567,2.02567,2.02522,2.02534,62000000.0
2009-12-22 10:29:00,2.02509,2.02511,2.02491,2.02491,61000000.0
2009-12-22 10:30:00,2.02492,2.02498,2.02452,2.02498,36000000.0
2009-12-22 10:31:00,2.02533,2.0257,2.02528,2.02564,39000000.0
2009-12-22 10:32:00,2.02573,2.02582,2.02551,2.02575,44000000.0
2009-12-22 10:33:00,2.02598,2.02623,2.02598,2.02622,18000000.0
2009-12-22 10:34:00,2.0265,2.0265,2.0258,2.0258,20000000.0
2009-12-22 10:35:00,2.02551,2.02651,2.02551,2.02651,23000000.0
2009-12-22 10:36:00,2.02653,2.02653,2.02614,2.02614,32000000.0
2009-12-22 10:37:00,2.02587,2.02587,2.02548,2.02584,30000000.0
2009-12-22 10:38:00,2.02583,2.02583,2.02511,2.0255,26000000.0
2009-12-22 10:39:00,2.02564,2.02571,2.02558,2.02558,29000000.0
2009-12-22 10:40:00,2.02572,2.02574,2.02544,2.02544,19000000.0
2009-12-22 10:41:00,2.02561,2.02601,2.02561,2.02601,29000000.0
2009-12-22 10:42:00,2.02606,2.02606,2.02572,2.02572,38000000.0
2009-12-22 10:43:00,2.0258,2.02622,2.02545,2.02591,27000000.0
2009-12-22 10:44:00,2.02632,2.02699,2.02632,2.02698,26000000.0
2009-12-22 10:45:00,2.02708,2.02711,2.02696,2.02696,27000000.0
2009-12-22 10:46:00,2.02688,2.02688,2.02631,2.02631,35000000.0
2009-12-22 10:47:00,2.02594,2.02616,2.02589,2.02616,23000000.0
2009-12-22 10:48:00,2.02613,2.02623,2.02611,2.02623,44000000.0
2009-12-22 10:49:00,2.02633,2.0264,2.02622,2.02622,36000000.0
2009-12-22 10:50:00,2.02604,2.02609,2.02584,2.02584,47000000.0
2009-12-22 10:51:00,2.02598,2.02635,2.02598,2.02635,45000000.0
2009-12-22 10:52:00,2.02669,2.02675,2.02663,2.02668,33000000.0
2009-12-22 10:53:00,2.02668,2.02668,2.02644,2.02658,46000000.0
2009-12-22 10:54:00,2.02625,2.02625,2.02582,2.02583,35000000.0
2009-12-22 10:55:00,2.02592,2.02624,2.02592,2.02624,37000000.0
2009-12-22 10:56:00,2.0262,2.0263,2.02608,2.02616,33000000.0
2009-12-22 10:57:00,2.02583,2.02593,2.02571,2.02573,33000000.0
2009-12-22 10:58:00,2.02595,2.02599,2.02576,2.02576,26000000.0
2009-12-22 10:59:00,2.02517,2.02533,2.02506,2.02517,47000000.0
2009-12-22 11:00:00,2.02496,2.02496,2.02472,2.02485,39000000.0
2009-12-22 11:01:00,2.02453,2.02453,2.02403,2.02403,45000000.0
2009-12-22 11:02:00,2.02407,2.02504,2.02407,2.02504,17000000.0
2009-12-22 11:03:00,2.0253,2.0253,2.02521,2.02529,37000000.0
2009-12-22 11:04:00,2.02532,2.02542,2.02532,2.02533,40000000.0
2009-12-22 11:05:00,2.02541,2.02541,2.02527,2.02527,18000000.0
2009-12-22 11:06:00,2.02524,2.02526,2.02506,2.02506,19000000.0
2009-12-22 11:07:00,2.02517,2.02549,2.02517,2.02549,30000000.0
2009-12-22 11:08:00,2.02549,2.02576,2.02544,2.02544,30000000.0
2009-12-22 11:09:00,2.02527,2.02527,2.0247,2.0247,45000000.0
2009-12-22 11:10:00,2.02449,2.02484,2.02449,2.02468,35000000.0
2009-12-22 11:11:00,2.0247,2.02481,2.02454,2.02481,46000000.0
2009-12-22 11:12:00,2.02509,2.02538,2.02492,2.02529,55000000.0
2009-12-22 11:13:00,2.02539,2.02566,2.02539,2.02563,59000000.0
2009-12-22 11:14:00,2.02573,2.02576,2.02556,2.02566,41000000.0
2009-12-22 11:15:00,2.02561,2.02618,2.02561,2.02618,34000000.0
2009-12-22 11:16:00,2.02632,2.02684,2.02628,2.02681,20000000.0
2009-12-22 11:17:00,2.02655,2.02655,2.02597,2.02597,57000000.0
2009-12-22 11:18:00,2.02599,2.02603,2.02562,2.02603,44000000.0
2009-12-22 11:19:00,2.02586,2.0259,2.02565,2.02578,63000000.0
2009-12-22 11:20:00,2.02618,2.02674,2.02618,2.02674,43000000.0
2009-12-22 11:21:00,2.02608,2.02608,2.02568,2.0257,34000000.0
2009-12-22 11:22:00,2.02574,2.02611,2.02574,2.02611,56000000.0
2009-12-22 11:23:00,2.0261,2.0261,2.02558,2.02558,43000000.0
2009-12-22 11:24:00,2.02598,2.02644,2.02595,2.02644,53000000.0
2009-12-22 11:25:00,2.02642,2.02652,2.02634,2.02636,29000000.0
2009-12-22 11:26:00,2.02603,2.02609,2.02567,2.02567,41000000.0
2009-12-22 11:27:00,2.02558,2.02578,2.02552,2.02556,34000000.0
2009-12-22 11:28:00,2.02558,2.02562,2.02542,2.02548,36000000.0
2009-12-22 11:29:00,2.02552,2.02569,2.0253,2.0256,43000000.0
2009-12-22 11:30:00,2.02571,2.0263,2.02571,2.02591,24000000.0
2009-12-22 11:31:00,2.02597,2.02597,2.02566,2.02566,34000000.0
2009-12-22 11:32:00,2.02557,2.02569,2.02541,2.02541,46000000.0
2009-12-22 11:33:00,2.02566,2.02584,2.02566,2.02584,41000000.0
2009-12-22 11:34:00,2.02588,2.02603,2.02582,2.02582,28000000.0
2009-12-22 11:35:00,2.02588,2.02598,2.02574,2.02597,44000000.0
2009-12-22 11:36:00,2.0259,2.02598,2.02579,2.02598,48000000.0
2009-12-22 11:37:00,2.02609,2.02615,2.02581,2.02615,50000000.0
2009-12-22 11:38:00,2.02633,2.02633,2.026,2.0263,37000000.0
2009-12-22 11:39:00,2.02607,2.02616,2.02607,2.02614,52000000.0
2009-12-22 11:40:00,2.02615,2.02627,2.0261,2.02614,27000000.0
2009-12-22 11:41:00,2.02631,2.02646,2.02631,2.02635,49000000.0
2009-12-22 11:42:00,2.02643,2.0271,2.02643,2.02688,22000000.0
2009-12-22 11:43:00,2.02716,2.02716,2.02685,2.02701,45000000.0
2009-12-22 11:44:00,2.02714,2.02714,2.02664,2.02664,42000000.0
2009-12-22 11:45:00,2.02634,2.02656,2.02626,2.02645,41000000.0
2009-12-22 11:46:00,2.02661,2.02722,2.02659,2.02722,38000000.0
2009-12-22 11:47:00,2.0274,2.02806,2.02727,2.028,22000000.0
2009-12-22 11:48:00,2.02805,2.02806,2.02794,2.02803,27000000.0
2009-12-22 11:49:00,2.02806,2.02836,2.02806,2.02836,41000000.0
2009-12-22 11:50:00,2.02833,2.02835,2.02808,2.0281,44000000.0
2009-12-22 11:51:00,2.02799,2.02799,2.02783,2.02783,37000000.0
2009-12-22 11:52:00,2.02766,2.02766,2.02709,2.02712,37000000.0
2009-12-22 11:53:00,2.02701,2.02704,2.02685,2.02686,33000000.0
2009-12-22 11:54:00,2.02678,2.02678,2.02643,2.02645,37000000.0
2009-12-22 11:55:00,2.02644,2.02645,2.02628,2.02628,38000000.0
2009-12-22 11:56:00,2.02611,2.02611,2.02594,2.02594,51000000.0
2009-12-22 11:57:00,2.02598,2.02614,2.02589,2.02614,29000000.0
2009-12-22 11:58:00,2.02623,2.02638,2.02623,2.02638,31000000.0
2009-12-22 11:59:00,2.02642,2.02647,2.02633,2.02647,51000000.0
2009-12-22 12:00:00,2.02654,2.0267,2.02654,2.0267,23000000.0
2009-12-22 12:01:00,2.02678,2.02699,2.02661,2.02699,24000000.0
2009-12-22 12:02:00,2.02701,2.02706,2.02658,2.02658,34000000.0
2009-12-22 12:03:00,2.02681,2.02689,2.02671,2.02674,36000000.0
2009-12-22 12:04:00,2.02705,2.02705,2.02685,2.02688,33000000.0
2009-12-22 12:05:00,2.02698,2.02727,2.02698,2.02727,26000000.0
2009-12-22 12:06:00,2.02701,2.02701,2.02676,2.02692,15000000.0
2009-12-22 12:07:00,2.02699,2.02703,2.02689,2.02703,23000000.0
2009-12-22 12:08:00,2.02715,2.02722,2.02702,2.02718,37000000.0
2009-12-22 12:09:00,2.02705,2.02714,2.02685,2.02685,11000000.0
2009-12-22 12:10:00,2.02684,2.02695,2.02677,2.02695,25000000.0
2009-12-22 12:11:00,2.02711,2.02739,2.02706,2.02734,33000000.0
2009-12-22 12:12:00,2.02723,2.02723,2.02682,2.02702,31000000.0
2009-12-22 12:13:00,2.02727,2.02743,2.02727,2.02741,24000000.0
2009-12-22 12:14:00,2.02739,2.02739,2.02709,2.02709,36000000.0
2009-12-22 12:15:00,2.02657,2.02657,2.02639,2.02652,29000000.0
2009-12-22 12:16:00,2.02712,2.02802,2.02712,2.02792,30000000.0
2009-12-22 12:17:00,2.02791,2.02795,2.02784,2.02795,41000000.0
2009-12-22 12:18:00,2.02797,2.02802,2.02775,2.02792,43000000.0
2009-12-22 12:19:00,2.02796,2.02798,2.02789,2.0279,37000000.0
2009-12-22 12:20:00,2.02788,2.02788,2.02766,2.02788,40000000.0
2009-12-22 12:21:00,2.0279,2.02802,2.0278,2.02802,61000000.0
2009-12-22 12:22:00,2.0281,2.02817,2.02797,2.02805,24000000.0
2009-12-22 12:23:00,2.02808,2.02849,2.02808,2.02849,23000000.0
2009-12-22 12:24:00,2.02859,2.02859,2.0282,2.02827,30000000.0
2009-12-22 12:25:00,2.02808,2.02808,2.02787,2.02797,22000000.0
2009-12-22 12:26:00,2.02793,2.02843,2.02793,2.0284,32000000.0
2009-12-22 12:27:00,2.02843,2.0286,2.02843,2.0286,25000000.0
2009-12-22 12:28:00,2.02855,2.02865,2.02855,2.02864,58000000.0
2009-12-22 12:29:00,2.02837,2.02837,2.02633,2.02633,71000000.0
2009-12-22 12:30:00,2.02696,2.02973,2.02696,2.02845,47000000.0
2009-12-22 12:31:00,2.02818,2.02822,2.02799,2.02804,55000000.0
2009-12-22 12:32:00,2.02811,2.02842,2.02805,2.02842,32000000.0
2009-12-22 12:33:00,2.02853,2.02868,2.02853,2.02867,40000000.0
2009-12-22 12:34:00,2.02847,2.02847,2.02809,2.02809,14000000.0
2009-12-22 12:35:00,2.02789,2.02789,2.02775,2.02775,20000000.0
2009-12-22 12:36:00,2.02777,2.02822,2.02777,2.02795,36000000.0
2009-12-22 12:37:00,2.02795,2.02795,2.0275,2.0275,22000000.0
2009-12-22 12:38:00,2.02748,2.02749,2.02738,2.02749,12000000.0
2009-12-22 12:39:00,2.0275,2.02753,2.02738,2.02753,20000000.0
2009-12-22 12:40:00,2.02725,2.02737,2.02725,2.02737,16000000.0
2009-12-22 12:41:00,2.02718,2.02718,2.02708,2.02708,10000000.0
2009-12-22 12:42:00,2.02727,2.02727,2.02692,2.02703,26000000.0
2009-12-22 12:43:00,2.02688,2.02688,2.02683,2.02684,9000000.0
2009-12-22 12:44:00,2.02689,2.02698,2.02682,2.02695,21000000.0
2009-12-22 12:45:00,2.02706,2.02717,2.02705,2.02717,30000000.0
2009-12-22 12:46:00,2.02731,2.02732,2.02726,2.02729,41000000.0
2009-12-22 12:47:00,2.027,2.02704,2.02698,2.02703,26000000.0
2009-12-22 12:48:00,2.02704,2.02722,2.02704,2.02719,27000000.0
2009-12-22 12:49:00,2.02707,2.02707,2.02582,2.02584,36000000.0
2009-12-22 12:50:00,2.02579,2.02583,2.02564,2.02573,34000000.0
2009-12-22 12:51:00,2.02559,2.02595,2.02559,2.02595,25000000.0
2009-12-22 12:52:00,2.02629,2.02629,2.02605,2.02614,26000000.0
2009-12-22 12:53:00,2.02616,2.02623,2.02604,2.02604,16000000.0
2009-12-22 12:54:00,2.02605,2.02615,2.02569,2.02569,28000000.0
2009-12-22 12:55:00,2.02579,2.02579,2.02528,2.02528,29000000.0
2009-12-22 12:56:00,2.02523,2.02526,2.02511,2.02519,30000000.0
2009-12-22 12:57:00,2.02516,2.02543,2.02513,2.0253,26000000.0
2009-12-22 12:58:00,2.02531,2.02584,2.02531,2.02584,14000000.0
2009-12-22 12:59:00,2.02609,2.02629,2.02607,2.02629,32000000.0
2009-12-22 13:00:00,2.02643,2.02643,2.02611,2.02628,20000000.0
2009-12-22 13:01:00,2.02614,2.02618,2.02592,2.02613,31000000.0
2009-12-22 13:02:00,2.02622,2.02648,2.02619,2.02648,12000000.0
2009-12-22 13:03:00,2.02665,2.02694,2.02657,2.02657,21000000.0
2009-12-22 13:04:00,2.02651,2.02651,2.02629,2.02629,7000000.0
2009-12-22 13:05:00,2.02636,2.02638,2.02616,2.02638,17000000.0
2009-12-22 13:06:00,2.02646,2.02646,2.02639,2.02642,22000000.0
2009-12-22 13:07:00,2.02627,2.0263,2.02598,2.02598,17000000.0
2009-12-22 13:08:00,2.0259,2.02638,2.0259,2.02638,37000000.0
2009-12-22 13:09:00,2.02655,2.02661,2.02647,2.02647,33000000.0
2009-12-22 13:10:00,2.02652,2.02653,2.02633,2.02648,32000000.0
2009-12-22 13:11:00,2.02638,2.02638,2.02594,2.02594,21000000.0
2009-12-22 13:12:00,2.02615,2.02615,2.02611,2.02613,7000000.0
2009-12-22 13:13:00,2.02617,2.02617,2.026,2.026,11000000.0
2009-12-22 13:14:00,2.026,2.026,2.0259,2.0259,33000000.0
2009-12-22 13:15:00,2.02578,2.02597,2.02578,2.02596,25000000.0
2009-12-22 13:16:00,2.02615,2.02627,2.02614,2.02624,20000000.0
2009-12-22 13:17:00,2.02629,2.02629,2.02604,2.02618,19000000.0
2009-12-22 13:18:00,2.02627,2.02676,2.02627,2.02676,41000000.0
2009-12-22 13:19:00,2.027,2.02708,2.02699,2.02705,36000000.0
2009-12-22 13:20:00,2.02706,2.02715,2.02704,2.02715,36000000.0
2009-12-22 13:21:00,2.02712,2.02725,2.02711,2.02725,54000000.0
2009-12-22 13:22:00,2.02743,2.02743,2.0271,2.02717,41000000.0
2009-12-22 13:23:00,2.02706,2.02706,2.0268,2.0268,11000000.0
2009-12-22 13:24:00,2.02685,2.02689,2.02679,2.02679,23000000.0
2009-12-22 13:25:00,2.02677,2.02684,2.02674,2.02678,25000000.0
2009-12-22 13:26:00,2.02675,2.0268,2.02669,2.02673,20000000.0
2009-12-22 13:27:00,2.02678,2.0269,2.02673,2.02675,32000000.0
2009-12-22 13:28:00,2.0265,2.02685,2.0265,2.02655,26000000.0
2009-12-22 13:29:00,2.02673,2.02673,2.02642,2.02643,25000000.0
2009-12-22 13:30:00,2.02648,2.02652,2.02631,2.02644,16000000.0
2009-12-22 13:31:00,2.02642,2.02661,2.02633,2.02654,21000000.0
2009-12-22 13:32:00,2.02636,2.02655,2.02632,2.02655,28000000.0
2009-12-22 13:33:00,2.0263,2.02636,2.02618,2.02635,18000000.0
2009-12-22 13:34:00,2.02649,2.02649,2.02617,2.02619,35000000.0
2009-12-22 13:35:00,2.02628,2.02628,2.02613,2.02619,10000000.0
2009-12-22 13:36:00,2.02609,2.02624,2.02598,2.02611,40000000.0
2009-12-22 13:37:00,2.02618,2.02643,2.02615,2.02638,22000000.0
2009-12-22 13:38:00,2.02611,2.0263,2.02592,2.0263,39000000.0
2009-12-22 13:39:00,2.0262,2.02647,2.0262,2.02636,32000000.0
2009-12-22 13:40:00,2.02663,2.02673,2.02655,2.0267,35000000.0
2009-12-22 13:41:00,2.02702,2.02702,2.0265,2.02654,27000000.0
2009-12-22 13:42:00,2.02668,2.02701,2.02668,2.02701,32000000.0
2009-12-22 13:43:00,2.0272,2.02724,2.02692,2.02709,26000000.0
2009-12-22 13:44:00,2.02689,2.02711,2.02673,2.02711,25000000.0
2009-12-22 13:45:00,2.02694,2.02719,2.02694,2.02719,21000000.0
2009-12-22 13:46:00,2.02706,2.02712,2.02675,2.02685,13000000.0
2009-12-22 13:47:00,2.02693,2.02699,2.02667,2.02667,22000000.0
2009-12-22 13:48:00,2.02673,2.02688,2.0267,2.02688,21000000.0
2009-12-22 13:49:00,2.02682,2.02683,2.02667,2.02683,24000000.0
2009-12-22 13:50:00,2.02698,2.02707,2.0269,2.02695,27000000.0
2009-12-22 13:51:00,2.02678,2.0268,2.02662,2.0268,27000000.0
2009-12-22 13:52:00,2.02689,2.02723,2.02689,2.02723,31000000.0
2009-12-22 13:53:00,2.02754,2.02754,2.02739,2.02745,31000000.0
2009-12-22 13:54:00,2.02734,2.02738,2.02726,2.02728,28000000.0
2009-12-22 13:55:00,2.02726,2.02744,2.02724,2.02744,33000000.0
2009-12-22 13:56:00,2.02747,2.02747,2.02705,2.02705,23000000.0
2009-12-22 13:57:00,2.02685,2.02687,2.02681,2.02681,19000000.0
2009-12-22 13:58:00,2.02684,2.02684,2.02673,2.02683,30000000.0
2009-12-22 13:59:00,2.02684,2.02684,2.02667,2.02674,39000000.0
2009-12-22 14:00:00,2.02659,2.02673,2.02659,2.02673,30000000.0
2009-12-22 14:01:00,2.02675,2.0269,2.02671,2.02689,16000000.0
2009-12-22 14:02:00,2.02697,2.02714,2.0268,2.02706,34000000.0
2009-12-22 14:03:00,2.02734,2.0275,2.02731,2.0275,24000000.0
2009-12-22 14:04:00,2.02758,2.02766,2.02758,2.02765,20000000.0
2009-12-22 14:05:00,2.02765,2.02779,2.02764,2.02779,31000000.0
2009-12-22 14:06:00,2.02772,2.02772,2.0274,2.0274,28000000.0
2009-12-22 14:07:00,2.02763,2.02763,2.0272,2.02748,32000000.0
2009-12-22 14:08:00,2.0271,2.0271,2.02701,2.02705,22000000.0
2009-12-22 14:09:00,2.027,2.02706,2.02686,2.02686,15000000.0
2009-12-22 14:10:00,2.02669,2.02696,2.02669,2.02696,24000000.0
2009-12-22 14:11:00,2.02706,2.02762,2.02706,2.02762,22000000.0
2009-12-22 14:12:00,2.02753,2.02753,2.02731,2.02739,17000000.0
2009-12-22 14:13:00,2.0273,2.02745,2.02726,2.02726,19000000.0
2009-12-22 14:14:00,2.02733,2.02746,2.02726,2.02727,22000000.0
2009-12-22 14:15:00,2.02728,2.02795,2.02721,2.02795,26000000.0
2009-12-22 14:16:00,2.02779,2.02804,2.02779,2.02801,4000000.0
2009-12-22 14:17:00,2.0279,2.0279,2.02765,2.02773,8000000.0
2009-12-22 14:18:00,2.02777,2.0278,2.02765,2.0278,13000000.0
2009-12-22 14:19:00,2.02767,2.02767,2.02744,2.02748,29000000.0
2009-12-22 14:20:00,2.02731,2.02731,2.02699,2.02699,15000000.0
2009-12-22 14:21:00,2.02686,2.02689,2.0265,2.0265,18000000.0
2009-12-22 14:22:00,2.02655,2.02694,2.02655,2.02686,10000000.0
2009-12-22 14:23:00,2.02701,2.02721,2.02701,2.02713,24000000.0
2009-12-22 14:24:00,2.02722,2.0273,2.02722,2.0273,17000000.0
2009-12-22 14:25:00,2.02702,2.02702,2.02688,2.02689,31000000.0
2009-12-22 14:26:00,2.02692,2.02706,2.02692,2.02706,14000000.0
2009-12-22 14:27:00,2.02698,2.02698,2.02682,2.02682,14000000.0
2009-12-22 14:28:00,2.02674,2.02682,2.02674,2.02681,9000000.0
2009-12-22 14:29:00,2.02675,2.02675,2.02659,2.02659,7000000.0
2009-12-22 14:30:00,2.02662,2.02716,2.02662,2.02698,17000000.0
2009-12-22 14:31:00,2.02709,2.02739,2.02709,2.02739,21000000.0
2009-12-22 14:32:00,2.02734,2.02758,2.02734,2.02742,8000000.0
2009-12-22 14:33:00,2.0276,2.02841,2.02751,2.02841,10000000.0
2009-12-22 14:34:00,2.02822,2.02826,2.02786,2.02804,10000000.0
2009-12-22 14:35:00,2.0284,2.02848,2.0284,2.02842,7000000.0
2009-12-22 14:36:00,2.02846,2.02858,2.02846,2.02856,8000000.0
2009-12-22 14:37:00,2.02817,2.02822,2.0279,2.02815,11000000.0
2009-12-22 14:38:00,2.028,2.02803,2.02652,2.02793,11000000.0
2009-12-22 14:39:00,2.02765,2.0277,2.02757,2.02769,8000000.0
2009-12-22 14:40:00,2.02772,2.02797,2.02772,2.02797,5000000.0
2009-12-22 14:41:00,2.02804,2.0282,2.02802,2.02817,10000000.0
2009-12-22 14:42:00,2.02796,2.02804,2.02785,2.02792,9000000.0
2009-12-22 14:43:00,2.02797,2.02817,2.02793,2.02817,8000000.0
2009-12-22 14:44:00,2.02785,2.02795,2.02765,2.02765,8000000.0
2009-12-22 14:45:00,2.02782,2.02782,2.02761,2.02765,6000000.0
2009-12-22 14:46:00,2.02774,2.02774,2.02749,2.02753,9000000.0
2009-12-22 14:47:00,2.02747,2.0276,2.02721,2.02752,8000000.0
2009-12-22 14:48:00,2.02778,2.02823,2.02778,2.02823,8000000.0
2009-12-22 14:49:00,2.02829,2.02852,2.02829,2.02846,9000000.0
2009-12-22 14:50:00,2.02851,2.02875,2.02848,2.02873,7000000.0
2009-12-22 14:51:00,2.02885,2.02885,2.02856,2.02856,10000000.0
2009-12-22 14:52:00,2.0282,2.0284,2.0281,2.02836,11000000.0
2009-12-22 14:53:00,2.02827,2.02827,2.02792,2.02803,7000000.0
2009-12-22 14:54:00,2.02798,2.02824,2.02781,2.02824,8000000.0
2009-12-22 14:55:00,2.02834,2.02843,2.02834,2.02837,7000000.0
2009-12-22 14:56:00,2.02832,2.02832,2.02639,2.02639,8000000.0
2009-12-22 14:57:00,2.02656,2.02694,2.02654,2.02694,7000000.0
2009-12-22 14:58:00,2.02706,2.02724,2.02694,2.02724,8000000.0
2009-12-22 14:59:00,2.02726,2.02726,2.02681,2.02707,11000000.0
2009-12-22 15:00:00,2.02688,2.02688,2.02668,2.0268,7000000.0
2009-12-22 15:01:00,2.02676,2.02676,2.02653,2.02666,8000000.0
2009-12-22 15:02:00,2.02669,2.02669,2.02641,2.02641,7000000.0
2009-12-22 15:03:00,2.02641,2.02645,2.02635,2.02636,7000000.0
2009-12-22 15:04:00,2.02665,2.02665,2.0265,2.02661,8000000.0
2009-12-22 15:05:00,2.02669,2.02692,2.02665,2.02692,7000000.0
2009-12-22 15:06:00,2.02701,2.02721,2.02686,2.02721,8000000.0
2009-12-22 15:07:00,2.02799,2.02849,2.02799,2.02849,6000000.0
2009-12-22 15:08:00,2.02873,2.02892,2.02873,2.0289,8000000.0
2009-12-22 15:09:00,2.0291,2.02934,2.02901,2.02901,7000000.0
2009-12-22 15:10:00,2.02874,2.02885,2.02874,2.02879,7000000.0
2009-12-22 15:11:00,2.02905,2.02905,2.02853,2.02861,11000000.0
2009-12-22 15:12:00,2.02898,2.02919,2.02864,2.02864,5000000.0
2009-12-22 15:13:00,2.02848,2.02848,2.0283,2.0283,9000000.0
2009-12-22 15:14:00,2.02848,2.02868,2.02839,2.02839,5000000.0
2009-12-22 15:15:00,2.02906,2.0294,2.02906,2.0294,8000000.0
2009-12-22 15:16:00,2.02938,2.02953,2.02933,2.02933,9000000.0
2009-12-22 15:17:00,2.02949,2.02949,2.0292,2.0292,5000000.0
2009-12-22 15:18:00,2.02939,2.0294,2.02907,2.0294,8000000.0
2009-12-22 15:19:00,2.02942,2.0295,2.02926,2.02941,7000000.0
2009-12-22 15:20:00,2.02964,2.02964,2.0294,2.02941,6000000.0
2009-12-22 15:21:00,2.02947,2.02965,2.02932,2.02959,8000000.0
2009-12-22 15:22:00,2.0297,2.02979,2.02962,2.02965,10000000.0
2009-12-22 15:23:00,2.02969,2.02973,2.0295,2.0295,8000000.0
2009-12-22 15:24:00,2.02928,2.02928,2.0291,2.02928,8000000.0
2009-12-22 15:25:00,2.02939,2.0295,2.02921,2.02921,7000000.0
2009-12-22 15:26:00,2.02923,2.02949,2.02904,2.02904,7000000.0
2009-12-22 15:27:00,2.0284,2.0284,2.02826,2.02826,7000000.0
2009-12-22 15:28:00,2.02866,2.02874,2.02847,2.02847,11000000.0
2009-12-22 15:29:00,2.02831,2.02832,2.02811,2.02818,7000000.0
2009-12-22 15:30:00,2.02936,2.02954,2.02934,2.02934,6000000.0
2009-12-22 15:31:00,2.02868,2.02882,2.02783,2.02783,9000000.0
2009-12-22 15:32:00,2.02735,2.02735,2.02712,2.02722,10000000.0
2009-12-22 15:33:00,2.0277,2.0279,2.0277,2.0279,8000000.0
2009-12-22 15:34:00,2.02777,2.02844,2.02777,2.02844,6000000.0
2009-12-22 15:35:00,2.0286,2.02887,2.02856,2.02887,7000000.0
2009-12-22 15:36:00,2.02899,2.02914,2.02889,2.02892,7000000.0
2009-12-22 15:37:00,2.0286,2.02892,2.0286,2.02891,8000000.0
2009-12-22 15:38:00,2.0272,2.02961,2.0272,2.02841,7000000.0
2009-12-22 15:39:00,2.02743,2.0279,2.02735,2.0279,10000000.0
2009-12-22 15:40:00,2.0283,2.02844,2.02828,2.02838,5000000.0
2009-12-22 15:41:00,2.02825,2.02825,2.02799,2.02799,11000000.0
2009-12-22 15:42:00,2.02746,2.02746,2.02689,2.02692,8000000.0
2009-12-22 15:43:00,2.02725,2.02738,2.02714,2.02728,8000000.0
2009-12-22 15:44:00,2.02734,2.02734,2.02713,2.02713,5000000.0
2009-12-22 15:45:00,2.02728,2.02728,2.02703,2.02718,5000000.0
2009-12-22 15:46:00,2.02709,2.0272,2.02688,2.027,10000000.0
2009-12-22 15:47:00,2.02732,2.02741,2.02704,2.02713,7000000.0
2009-12-22 15:48:00,2.02705,2.02713,2.02685,2.02693,7000000.0
2009-12-22 15:49:00,2.02691,2.02723,2.02691,2.02723,8000000.0
2009-12-22 15:50:00,2.02712,2.02731,2.02712,2.02729,8000000.0
2009-12-22 15:51:00,2.02711,2.02732,2.02704,2.02732,6000000.0
2009-12-22 15:52:00,2.02747,2.02785,2.02747,2.02785,7000000.0
2009-12-22 15:53:00,2.02772,2.02772,2.02744,2.02746,7000000.0
2009-12-22 15:54:00,2.02776,2.02785,2.02771,2.02771,11000000.0
2009-12-22 15:55:00,2.02769,2.0278,2.02753,2.02762,9000000.0
2009-12-22 15:56:00,2.0275,2.02754,2.02728,2.0275,7000000.0
2009-12-22 15:57:00,2.02744,2.02756,2.02738,2.02738,10000000.0
2009-12-22 15:58:00,2.02756,2.02771,2.02756,2.02761,10000000.0
2009-12-22 15:59:00,2.02742,2.02751,2.02731,2.02737,7000000.0
2009-12-22 16:00:00,2.02732,2.02732,2.02709,2.02719,7000000.0
2009-12-22 16:01:00,2.02727,2.02737,2.02715,2.02715,9000000.0
2009-12-22 16:02:00,2.02718,2.02765,2.02718,2.02764,8000000.0
2009-12-22 16:03:00,2.02776,2.02795,2.02776,2.02788,11000000.0
2009-12-22 16:04:00,2.02813,2.02816,2.028,2.028,6000000.0
2009-12-22 16:05:00,2.02808,2.0282,2.02805,2.02805,9000000.0
2009-12-22 16:06:00,2.02797,2.02797,2.02731,2.02731,10000000.0
2009-12-22 16:07:00,2.02724,2.02741,2.02719,2.02733,10000000.0
2009-12-22 16:08:00,2.02742,2.02742,2.02699,2.02727,8000000.0
2009-12-22 16:09:00,2.02706,2.02732,2.02706,2.02732,7000000.0
2009-12-22 16:10:00,2.02717,2.02744,2.02717,2.02744,7000000.0
2009-12-22 16:11:00,2.02734,2.02748,2.02731,2.02731,5000000.0
2009-12-22 16:12:00,2.02718,2.02747,2.02718,2.02732,9000000.0
2009-12-22 16:13:00,2.02733,2.02741,2.02721,2.02737,5000000.0
2009-12-22 16:14:00,2.02766,2.02776,2.02746,2.02767,11000000.0
2009-12-22 16:15:00,2.02761,2.02761,2.02746,2.02752,7000000.0
2009-12-22 16:16:00,2.02737,2.02753,2.02735,2.02742,7000000.0
2009-12-22 16:17:00,2.02747,2.02773,2.02747,2.02773,11000000.0
2009-12-22 16:18:00,2.0276,2.02761,2.02727,2.02735,10000000.0
2009-12-22 16:19:00,2.02733,2.0277,2.02726,2.0277,11000000.0
2009-12-22 16:20:00,2.02725,2.0273,2.02689,2.02689,6000000.0
2009-12-22 16:21:00,2.02727,2.0276,2.02727,2.02748,6000000.0
2009-12-22 16:22:00,2.02748,2.02748,2.02696,2.0273,8000000.0
2009-12-22 16:23:00,2.02705,2.02747,2.02705,2.02728,8000000.0
2009-12-22 16:24:00,2.02726,2.02726,2.02697,2.02725,10000000.0
2009-12-22 16:25:00,2.02725,2.02736,2.02723,2.02736,7000000.0
2009-12-22 16:26:00,2.02749,2.02761,2.02739,2.02761,7000000.0
2009-12-22 16:27:00,2.02776,2.02807,2.02776,2.02807,6000000.0
2009-12-22 16:28:00,2.02777,2.02777,2.02736,2.02742,11000000.0
2009-12-22 16:29:00,2.02689,2.02699,2.02688,2.02688,7000000.0
2009-12-22 16:30:00,2.02736,2.02758,2.02736,2.02758,8000000.0
2009-12-22 16:31:00,2.02705,2.02738,2.02689,2.02738,7000000.0
2009-12-22 16:32:00,2.02736,2.02736,2.02626,2.02626,8000000.0
2009-12-22 16:33:00,2.02621,2.02648,2.02618,2.02633,6000000.0
2009-12-22 16:34:00,2.02644,2.02654,2.02639,2.02639,8000000.0
2009-12-22 16:35:00,2.02641,2.02654,2.02641,2.02647,7000000.0
2009-12-22 16:36:00,2.02647,2.02647,2.0261,2.02619,7000000.0
2009-12-22 16:37:00,2.02637,2.02643,2.02582,2.02582,8000000.0
2009-12-22 16:38:00,2.02591,2.02637,2.02591,2.02637,7000000.0
2009-12-22 16:39:00,2.0261,2.0261,2.0257,2.0257,8000000.0
2009-12-22 16:40:00,2.02581,2.02581,2.02564,2.02572,6000000.0
2009-12-22 16:41:00,2.02581,2.02602,2.02578,2.02596,10000000.0
2009-12-22 16:42:00,2.02582,2.02582,2.02554,2.02581,7000000.0
2009-12-22 16:43:00,2.02607,2.02684,2.02604,2.02684,7000000.0
2009-12-22 16:44:00,2.02675,2.02745,2.02675,2.02745,7000000.0
2009-12-22 16:45:00,2.02782,2.02784,2.02763,2.02781,11000000.0
2009-12-22 16:46:00,2.02806,2.02818,2.02777,2.02818,11000000.0
2009-12-22 16:47:00,2.02815,2.0283,2.02815,2.02825,7000000.0
2009-12-22 16:48:00,2.02802,2.02811,2.02783,2.02811,10000000.0
2009-12-22 16:49:00,2.02783,2.02805,2.02783,2.02805,8000000.0
2009-12-22 16:50:00,2.0277,2.0277,2.02728,2.0273,8000000.0
2009-12-22 16:51:00,2.02729,2.0276,2.02727,2.02742,9000000.0
2009-12-22 16:52:00,2.02722,2.02741,2.02722,2.02741,7000000.0
2009-12-22 16:53:00,2.02736,2.02748,2.02733,2.02733,8000000.0
2009-12-22 16:54:00,2.02708,2.02728,2.02699,2.02728,7000000.0
2009-12-22 16:55:00,2.02722,2.02722,2.02702,2.02707,11000000.0
2009-12-22 16:56:00,2.02732,2.02749,2.02732,2.02737,11000000.0
2009-12-22 16:57:00,2.02754,2.02754,2.02732,2.02732,7000000.0
2009-12-22 16:58:00,2.027,2.02712,2.02695,2.02695,5000000.0
2009-12-22 16:59:00,2.02573,2.02723,2.02573,2.02707,7000000.0
2009-12-22 17:00:00,2.02677,2.02711,2.02644,2.02679,8000000.0
2009-12-22 17:01:00,2.02669,2.02669,2.02632,2.02632,7000000.0
2009-12-22 17:02:00,2.02645,2.02671,2.02644,2.02653,8000000.0
2009-12-22 17:03:00,2.02628,2.02628,2.02416,2.02587,7000000.0
2009-12-22 17:04:00,2.02629,2.02653,2.02629,2.02653,5000000.0
2009-12-22 17:05:00,2.0265,2.027,2.0265,2.027,6000000.0
2009-12-22 17:06:00,2.02661,2.02687,2.02661,2.02674,9000000.0
2009-12-22 17:07:00,2.02659,2.02668,2.02649,2.02662,8000000.0
2009-12-22 17:08:00,2.02662,2.02662,2.02634,2.02653,9000000.0
2009-12-22 17:09:00,2.0264,2.02658,2.02636,2.02649,8000000.0
2009-12-22 17:10:00,2.02689,2.02812,2.02689,2.02812,9000000.0
2009-12-22 17:11:00,2.02801,2.02801,2.02766,2.02795,8000000.0
2009-12-22 17:12:00,2.02789,2.02811,2.02787,2.02805,7000000.0
2009-12-22 17:13:00,2.02801,2.02801,2.02758,2.02758,8000000.0
2009-12-22 17:14:00,2.0278,2.02791,2.02768,2.02791,8000000.0
2009-12-22 17:15:00,2.02784,2.02817,2.02784,2.02817,7000000.0
2009-12-22 17:16:00,2.02822,2.02831,2.02713,2.02713,10000000.0
2009-12-22 17:17:00,2.02739,2.02758,2.02739,2.02752,7000000.0
2009-12-22 17:18:00,2.02789,2.02813,2.02786,2.02786,5000000.0
2009-12-22 17:19:00,2.02766,2.02843,2.02764,2.02843,7000000.0
2009-12-22 17:20:00,2.02853,2.02853,2.028,2.02813,8000000.0
2009-12-22 17:21:00,2.02808,2.02829,2.02798,2.02798,10000000.0
2009-12-22 17:22:00,2.0279,2.02812,2.0279,2.02812,8000000.0
2009-12-22 17:23:00,2.02862,2.02862,2.02811,2.02823,8000000.0
2009-12-22 17:24:00,2.02795,2.02831,2.02795,2.02825,7000000.0
2009-12-22 17:25:00,2.02841,2.0286,2.02822,2.0286,7000000.0
2009-12-22 17:26:00,2.02868,2.02891,2.02865,2.02891,7000000.0
2009-12-22 17:27:00,2.02885,2.029,2.02874,2.02879,9000000.0
2009-12-22 17:28:00,2.0289,2.02903,2.02877,2.02893,7000000.0
2009-12-22 17:29:00,2.02898,2.02914,2.02888,2.02908,8000000.0
2009-12-22 17:30:00,2.02915,2.02915,2.02866,2.02892,8000000.0
2009-12-22 17:31:00,2.0288,2.02898,2.02878,2.02889,6000000.0
2009-12-22 17:32:00,2.029,2.029,2.02861,2.02861,8000000.0
2009-12-22 17:33:00,2.02839,2.02839,2.02817,2.02828,11000000.0
2009-12-22 17:34:00,2.02862,2.02862,2.02836,2.02845,9000000.0
2009-12-22 17:35:00,2.02839,2.02855,2.02827,2.02855,7000000.0
2009-12-22 17:36:00,2.02861,2.02873,2.02857,2.02858,7000000.0
2009-12-22 17:37:00,2.02862,2.02875,2.02853,2.0286,7000000.0
2009-12-22 17:38:00,2.02896,2.02901,2.02876,2.02898,8000000.0
2009-12-22 17:39:00,2.02895,2.0295,2.0289,2.0295,7000000.0
2009-12-22 17:40:00,2.02952,2.02989,2.02941,2.02989,9000000.0
2009-12-22 17:41:00,2.03003,2.03003,2.02963,2.02976,8000000.0
2009-12-22 17:42:00,2.03002,2.03009,2.02978,2.02978,11000000.0
2009-12-22 17:43:00,2.02961,2.02961,2.02936,2.02938,6000000.0
2009-12-22 17:44:00,2.02971,2.0302,2.02958,2.0302,10000000.0
2009-12-22 17:45:00,2.03088,2.03112,2.03085,2.03096,7000000.0
2009-12-22 17:46:00,2.03029,2.03029,2.02874,2.02898,7000000.0
2009-12-22 17:47:00,2.02977,2.03004,2.02956,2.02961,8000000.0
2009-12-22 17:48:00,2.0298,2.0298,2.02923,2.02926,7000000.0
2009-12-22 17:49:00,2.02922,2.02922,2.02901,2.02907,7000000.0
2009-12-22 17:50:00,2.02922,2.02947,2.02921,2.02947,7000000.0
2009-12-22 17:51:00,2.02958,2.02966,2.02944,2.02947,5000000.0
2009-12-22 17:52:00,2.02964,2.02998,2.02964,2.02998,7000000.0
2009-12-22 17:53:00,2.02981,2.02983,2.02968,2.02976,7000000.0
2009-12-22 17:54:00,2.02944,2.02975,2.02944,2.02973,11000000.0
2009-12-22 17:55:00,2.0294,2.02962,2.02934,2.02962,7000000.0
2009-12-22 17:56:00,2.02956,2.02956,2.02914,2.02914,7000000.0
2009-12-22 17:57:00,2.02935,2.02935,2.029,2.029,5000000.0
2009-12-22 17:58:00,2.02901,2.02919,2.02884,2.02919,10000000.0
2009-12-22 17:59:00,2.02925,2.02925,2.02887,2.02887,6000000.0
2009-12-22 18:00:00,2.02831,2.02851,2.02826,2.02851,6000000.0
2009-12-22 18:01:00,2.0287,2.02871,2.02839,2.02839,5000000.0
2009-12-22 18:02:00,2.02838,2.02838,2.0276,2.0276,8000000.0
2009-12-22 18:03:00,2.02787,2.02856,2.02784,2.02856,10000000.0
2009-12-22 18:04:00,2.02923,2.03021,2.02923,2.03021,8000000.0
2009-12-22 18:05:00,2.03026,2.03035,2.03015,2.03028,10000000.0
2009-12-22 18:06:00,2.03029,2.03044,2.03018,2.03025,10000000.0
2009-12-22 18:07:00,2.03028,2.03028,2.03009,2.03009,8000000.0
2009-12-22 18:08:00,2.03048,2.03048,2.03007,2.03007,8000000.0
2009-12-22 18:09:00,2.02968,2.02968,2.02944,2.02963,8000000.0
2009-12-22 18:10:00,2.02915,2.02917,2.02883,2.02883,11000000.0
2009-12-22 18:11:00,2.02846,2.02846,2.02784,2.02784,7000000.0
2009-12-22 18:12:00,2.02775,2.02785,2.02768,2.02778,9000000.0
2009-12-22 18:13:00,2.02794,2.02794,2.02747,2.02785,11000000.0
2009-12-22 18:14:00,2.02784,2.02789,2.02766,2.02766,10000000.0
2009-12-22 18:15:00,2.02813,2.0282,2.02775,2.02779,8000000.0
2009-12-22 18:16:00,2.02812,2.02817,2.02793,2.02793,11000000.0
2009-12-22 18:17:00,2.028,2.02829,2.028,2.02829,6000000.0
2009-12-22 18:18:00,2.02844,2.02847,2.02832,2.02842,8000000.0
2009-12-22 18:19:00,2.02857,2.02861,2.02837,2.02838,9000000.0
2009-12-22 18:20:00,2.02861,2.02864,2.02849,2.02849,6000000.0
2009-12-22 18:21:00,2.02873,2.02904,2.02699,2.02872,11000000.0
2009-12-22 18:22:00,2.02882,2.02886,2.02869,2.02886,11000000.0
2009-12-22 18:23:00,2.02886,2.02887,2.02857,2.02857,8000000.0
2009-12-22 18:24:00,2.029,2.02967,2.029,2.02967,10000000.0
2009-12-22 18:25:00,2.02965,2.02978,2.02965,2.02972,7000000.0
2009-12-22 18:26:00,2.0296,2.0296,2.02946,2.02957,8000000.0
2009-12-22 18:27:00,2.02933,2.02933,2.029,2.02917,7000000.0
2009-12-22 18:28:00,2.02914,2.02954,2.02914,2.02954,7000000.0
2009-12-22 18:29:00,2.02925,2.02925,2.02914,2.02914,7000000.0
2009-12-22 18:30:00,2.02894,2.02917,2.02871,2.02871,8000000.0
2009-12-22 18:31:00,2.02866,2.02987,2.02866,2.02987,6000000.0
2009-12-22 18:32:00,2.03064,2.03064,2.0301,2.03024,11000000.0
2009-12-22 18:33:00,2.03019,2.03019,2.02996,2.02996,11000000.0
2009-12-22 18:34:00,2.03015,2.03032,2.03005,2.03005,7000000.0
2009-12-22 18:35:00,2.03007,2.03007,2.02978,2.02978,8000000.0
2009-12-22 18:36:00,2.03006,2.03006,2.02916,2.02916,7000000.0
2009-12-22 18:37:00,2.02919,2.02919,2.02905,2.02912,8000000.0
2009-12-22 18:38:00,2.02877,2.02911,2.0287,2.02911,8000000.0
2009-12-22 18:39:00,2.02901,2.02901,2.0289,2.02893,7000000.0
2009-12-22 18:40:00,2.02871,2.02871,2.02857,2.02859,7000000.0
2009-12-22 18:41:00,2.02855,2.02919,2.02855,2.02917,8000000.0
2009-12-22 18:42:00,2.02919,2.02942,2.02911,2.02942,11000000.0
2009-12-22 18:43:00,2.02942,2.02942,2.02907,2.02924,8000000.0
2009-12-22 18:44:00,2.029,2.02902,2.02868,2.02868,7000000.0
2009-12-22 18:45:00,2.0286,2.02898,2.0286,2.02863,10000000.0
2009-12-22 18:46:00,2.02885,2.02888,2.02839,2.02875,9000000.0
2009-12-22 18:47:00,2.02886,2.0289,2.02862,2.02862,8000000.0
2009-12-22 18:48:00,2.02892,2.02892,2.02851,2.02877,9000000.0
2009-12-22 18:49:00,2.02861,2.02869,2.02846,2.02858,7000000.0
2009-12-22 18:50:00,2.02859,2.02873,2.02859,2.0287,5000000.0
2009-12-22 18:51:00,2.02865,2.02865,2.02833,2.02842,5000000.0
2009-12-22 18:52:00,2.02826,2.02826,2.02798,2.02798,5000000.0
2009-12-22 18:53:00,2.02737,2.02794,2.02737,2.02794,11000000.0
2009-12-22 18:54:00,2.02804,2.02815,2.02799,2.02799,7000000.0
2009-12-22 18:55:00,2.02825,2.02838,2.02823,2.02838,7000000.0
2009-12-22 18:56:00,2.02797,2.0281,2.02784,2.02796,7000000.0
2009-12-22 18:57:00,2.02757,2.02757,2.02726,2.02726,5000000.0
2009-12-22 18:58:00,2.0272,2.02738,2.0272,2.02734,9000000.0
2009-12-22 18:59:00,2.02748,2.02753,2.02736,2.02753,8000000.0
2009-12-22 19:00:00,2.02753,2.02753,2.02739,2.02739,8000000.0
2009-12-22 19:01:00,2.02749,2.02758,2.02728,2.02732,7000000.0
2009-12-22 19:02:00,2.02746,2.02746,2.02721,2.02721,8000000.0
2009-12-22 19:03:00,2.02722,2.02731,2.02716,2.02725,7000000.0
2009-12-22 19:04:00,2.02743,2.02762,2.02743,2.02762,8000000.0
2009-12-22 19:05:00,2.02774,2.02774,2.02759,2.02759,8000000.0
2009-12-22 19:06:00,2.02759,2.02802,2.02737,2.02802,5000000.0
2009-12-22 19:07:00,2.02812,2.02824,2.02804,2.02804,9000000.0
2009-12-22 19:08:00,2.02807,2.0284,2.02807,2.0284,8000000.0
2009-12-22 19:09:00,2.02859,2.02859,2.02837,2.02859,7000000.0
2009-12-22 19:10:00,2.0284,2.02854,2.0284,2.02854,6000000.0
2009-12-22 19:11:00,2.02819,2.02829,2.02806,2.02829,10000000.0
2009-12-22 19:12:00,2.02865,2.02865,2.0284,2.02854,7000000.0
2009-12-22 19:13:00,2.02825,2.02928,2.02738,2.02928,6000000.0
2009-12-22 19:14:00,2.0288,2.02894,2.02861,2.02886,8000000.0
2009-12-22 19:15:00,2.02888,2.02896,2.02887,2.02888,5000000.0
2009-12-22 19:16:00,2.02897,2.02897,2.02862,2.02862,6000000.0
2009-12-22 19:17:00,2.0287,2.02895,2.02865,2.02895,10000000.0
2009-12-22 19:18:00,2.02887,2.029,2.02841,2.02882,11000000.0
2009-12-22 19:19:00,2.02894,2.029,2.02883,2.02894,8000000.0
2009-12-22 19:20:00,2.02884,2.02888,2.02875,2.02875,11000000.0
2009-12-22 19:21:00,2.02892,2.02903,2.02885,2.0289,10000000.0
2009-12-22 19:22:00,2.02908,2.02916,2.02907,2.02914,6000000.0
2009-12-22 19:23:00,2.02909,2.02917,2.02896,2.02914,8000000.0
2009-12-22 19:24:00,2.02904,2.02911,2.02888,2.02911,6000000.0
2009-12-22 19:25:00,2.02914,2.02921,2.02908,2.02918,6000000.0
2009-12-22 19:26:00,2.02924,2.02939,2.02924,2.02939,7000000.0
2009-12-22 19:27:00,2.02918,2.02929,2.02918,2.02918,8000000.0
2009-12-22 19:28:00,2.02953,2.02953,2.02923,2.02923,10000000.0
2009-12-22 19:29:00,2.02921,2.02938,2.02921,2.02928,7000000.0
2009-12-22 19:30:00,2.029,2.02926,2.029,2.02926,10000000.0
2009-12-22 19:31:00,2.02942,2.02942,2.02842,2.02842,7000000.0
2009-12-22 19:32:00,2.02875,2.02896,2.02875,2.02884,5000000.0
2009-12-22 19:33:00,2.02798,2.02856,2.02798,2.02856,7000000.0
2009-12-22 19:34:00,2.02864,2.02864,2.02852,2.02855,5000000.0
2009-12-22 19:35:00,2.02872,2.02877,2.02865,2.02868,7000000.0
2009-12-22 19:36:00,2.02847,2.02851,2.02827,2.02834,7000000.0
2009-12-22 19:37:00,2.02861,2.02867,2.02852,2.02867,8000000.0
2009-12-22 19:38:00,2.02839,2.02841,2.02824,2.02824,8000000.0
2009-12-22 19:39:00,2.02818,2.02829,2.02795,2.02795,8000000.0
2009-12-22 19:40:00,2.02831,2.02852,2.02788,2.02813,7000000.0
2009-12-22 19:41:00,2.02788,2.02799,2.02773,2.02791,9000000.0
2009-12-22 19:42:00,2.02774,2.02777,2.02762,2.02769,7000000.0
2009-12-22 19:43:00,2.02782,2.02785,2.02761,2.02785,5000000.0
2009-12-22 19:44:00,2.02841,2.02852,2.02841,2.02841,8000000.0
2009-12-22 19:45:00,2.02845,2.02845,2.02823,2.02829,9000000.0
2009-12-22 19:46:00,2.02842,2.02843,2.02831,2.02831,7000000.0
2009-12-22 19:47:00,2.02839,2.02842,2.02813,2.02813,6000000.0
2009-12-22 19:48:00,2.02785,2.02822,2.02774,2.02822,8000000.0
2009-12-22 19:49:00,2.02827,2.02854,2.02824,2.02854,7000000.0
2009-12-22 19:50:00,2.02827,2.02831,2.02819,2.02821,7000000.0
2009-12-22 19:51:00,2.02823,2.02827,2.02793,2.02827,7000000.0
2009-12-22 19:52:00,2.02837,2.02842,2.02825,2.02825,7000000.0
2009-12-22 19:53:00,2.02856,2.02856,2.02831,2.02847,7000000.0
2009-12-22 19:54:00,2.02829,2.0284,2.02821,2.0284,8000000.0
2009-12-22 19:55:00,2.02843,2.02876,2.02843,2.02873,8000000.0
2009-12-22 19:56:00,2.02884,2.02884,2.02836,2.02858,8000000.0
2009-12-22 19:57:00,2.02895,2.02895,2.02851,2.02851,5000000.0
2009-12-22 19:58:00,2.02832,2.02832,2.02779,2.02779,10000000.0
2009-12-22 19:59:00,2.02757,2.02785,2.02749,2.02785,8000000.0
2009-12-22 20:00:00,2.02792,2.02804,2.02764,2.0279,7000000.0
2009-12-22 20:01:00,2.02766,2.02863,2.02758,2.02863,7000000.0
2009-12-22 20:02:00,2.0289,2.02925,2.0289,2.02925,7000000.0
2009-12-22 20:03:00,2.02952,2.02966,2.02948,2.02953,6000000.0
2009-12-22 20:04:00,2.02931,2.02941,2.02911,2.02911,5000000.0
2009-12-22 20:05:00,2.02893,2.02926,2.02889,2.02926,6000000.0
2009-12-22 20:06:00,2.02927,2.02944,2.02927,2.02941,5000000.0
2009-12-22 20:07:00,2.02944,2.02956,2.02936,2.02936,10000000.0
2009-12-22 20:08:00,2.02953,2.02957,2.0294,2.02957,8000000.0
2009-12-22 20:09:00,2.02895,2.02899,2.02883,2.02883,7000000.0
2009-12-22 20:10:00,2.02856,2.02873,2.02844,2.02873,8000000.0
2009-12-22 20:11:00,2.02853,2.02887,2.02853,2.02856,8000000.0
2009-12-22 20:12:00,2.02866,2.02878,2.02866,2.02878,7000000.0
2009-12-22 20:13:00,2.02875,2.02885,2.02863,2.02885,10000000.0
2009-12-22 20:14:00,2.02881,2.02888,2.02881,2.02884,6000000.0
2009-12-22 20:15:00,2.02881,2.02899,2.02881,2.02892,7000000.0
2009-12-22 20:16:00,2.02849,2.02962,2.02849,2.02962,7000000.0
2009-12-22 20:17:00,2.0297,2.03014,2.0297,2.03014,6000000.0
2009-12-22 20:18:00,2.03025,2.03052,2.03015,2.03049,10000000.0
2009-12-22 20:19:00,2.03044,2.03063,2.03044,2.03056,8000000.0
2009-12-22 20:20:00,2.03048,2.03048,2.03032,2.03033,7000000.0
2009-12-22 20:21:00,2.03024,2.03024,2.02988,2.02992,5000000.0
2009-12-22 20:22:00,2.02962,2.02962,2.02944,2.02944,7000000.0
2009-12-22 20:23:00,2.02932,2.03,2.02932,2.03,7000000.0
2009-12-22 20:24:00,2.03016,2.03018,2.0301,2.0301,8000000.0
2009-12-22 20:25:00,2.02992,2.03009,2.02992,2.03,5000000.0
2009-12-22 20:26:00,2.02996,2.03005,2.02994,2.03005,8000000.0
2009-12-22 20:27:00,2.02987,2.02997,2.0298,2.02997,5000000.0
2009-12-22 20:28:00,2.03001,2.03016,2.03,2.03012,7000000.0
2009-12-22 20:29:00,2.03039,2.03044,2.03021,2.03031,8000000.0
2009-12-22 20:30:00,2.03026,2.03026,2.02992,2.03014,8000000.0
2009-12-22 20:31:00,2.03031,2.03037,2.03008,2.03008,7000000.0
2009-12-22 20:32:00,2.02995,2.03,2.02985,2.02994,7000000.0
2009-12-22 20:33:00,2.02962,2.02962,2.02921,2.02927,7000000.0
2009-12-22 20:34:00,2.0291,2.02937,2.0291,2.02937,8000000.0
2009-12-22 20:35:00,2.02907,2.02954,2.02907,2.02934,9000000.0
2009-12-22 20:36:00,2.029,2.02927,2.029,2.02921,7000000.0
2009-12-22 20:37:00,2.02919,2.02919,2.02862,2.02862,11000000.0
2009-12-22 20:38:00,2.02873,2.02883,2.02873,2.02878,5000000.0
2009-12-22 20:39:00,2.02891,2.02905,2.02882,2.02882,6000000.0
2009-12-22 20:40:00,2.02927,2.02928,2.02911,2.02916,6000000.0
2009-12-22 20:41:00,2.02888,2.02888,2.02855,2.02877,8000000.0
2009-12-22 20:42:00,2.02886,2.02886,2.02855,2.02855,5000000.0
2009-12-22 20:43:00,2.02861,2.02863,2.02848,2.02848,8000000.0
2009-12-22 20:44:00,2.02841,2.02857,2.0283,2.02857,5000000.0
2009-12-22 20:45:00,2.02851,2.02861,2.02819,2.02819,7000000.0
2009-12-22 20:46:00,2.02833,2.02876,2.02833,2.02876,8000000.0
2009-12-22 20:47:00,2.02913,2.02924,2.02908,2.02924,5000000.0
2009-12-22 20:48:00,2.02943,2.02951,2.0292,2.02951,10000000.0
2009-12-22 20:49:00,2.02979,2.02999,2.0297,2.02994,7000000.0
2009-12-22 20:50:00,2.02997,2.03007,2.0298,2.03,8000000.0
2009-12-22 20:51:00,2.02991,2.02991,2.02965,2.02977,5000000.0
2009-12-22 20:52:00,2.02948,2.02971,2.02948,2.02965,5000000.0
2009-12-22 20:53:00,2.02991,2.02991,2.0293,2.0293,5000000.0
2009-12-22 20:54:00,2.02996,2.02996,2.02985,2.02991,6000000.0
2009-12-22 20:55:00,2.02988,2.02988,2.02956,2.02956,8000000.0
2009-12-22 20:56:00,2.02957,2.02957,2.02928,2.02928,5000000.0
2009-12-22 20:57:00,2.02925,2.02957,2.02921,2.02948,6000000.0
2009-12-22 20:58:00,2.02959,2.0299,2.02959,2.0299,5000000.0
2009-12-22 20:59:00,2.02989,2.02989,2.02966,2.02966,7000000.0
2009-12-22 21:00:00,2.02969,2.02969,2.02958,2.02963,6000000.0
2009-12-22 21:01:00,2.02963,2.02963,2.02932,2.02953,7000000.0
2009-12-22 21:02:00,2.02941,2.02941,2.02922,2.02939,7000000.0
2009-12-22 21:03:00,2.0292,2.02981,2.0292,2.02964,8000000.0
2009-12-22 21:04:00,2.02957,2.0296,2.0286,2.0286,7000000.0
2009-12-22 21:05:00,2.02853,2.02853,2.02792,2.02792,8000000.0
2009-12-22 21:06:00,2.02746,2.02784,2.02746,2.02765,8000000.0
2009-12-22 21:07:00,2.02801,2.02831,2.02799,2.028,8000000.0
2009-12-22 21:08:00,2.0279,2.02792,2.02759,2.02759,10000000.0
2009-12-22 21:09:00,2.02757,2.02781,2.02757,2.02768,10000000.0
2009-12-22 21:10:00,2.02779,2.02793,2.02776,2.02782,8000000.0
2009-12-22 21:11:00,2.02787,2.02795,2.0278,2.0278,5000000.0
2009-12-22 21:12:00,2.02787,2.02816,2.02787,2.02816,8000000.0
2009-12-22 21:13:00,2.02791,2.02797,2.02777,2.02797,5000000.0
2009-12-22 21:14:00,2.02845,2.02853,2.02841,2.0285,11000000.0
2009-12-22 21:15:00,2.02836,2.02836,2.0278,2.0278,8000000.0
2009-12-22 21:16:00,2.02816,2.02816,2.02791,2.02802,7000000.0
2009-12-22 21:17:00,2.028,2.02809,2.02788,2.02798,7000000.0
2009-12-22 21:18:00,2.02808,2.02809,2.02791,2.02808,7000000.0
2009-12-22 21:19:00,2.02806,2.02806,2.0277,2.0277,6000000.0
2009-12-22 21:20:00,2.02761,2.02762,2.02727,2.02727,5000000.0
2009-12-22 21:21:00,2.02697,2.02712,2.02692,2.02692,7000000.0
2009-12-22 21:22:00,2.0271,2.02795,2.0271,2.02791,5000000.0
2009-12-22 21:23:00,2.02797,2.02809,2.02782,2.02785,7000000.0
2009-12-22 21:24:00,2.02767,2.02767,2.02734,2.02734,8000000.0
2009-12-22 21:25:00,2.02767,2.02802,2.02767,2.02802,7000000.0
2009-12-22 21:26:00,2.02839,2.02839,2.02812,2.02824,7000000.0
2009-12-22 21:27:00,2.02819,2.02819,2.02783,2.02786,7000000.0
2009-12-22 21:28:00,2.0281,2.02815,2.02787,2.02815,7000000.0
2009-12-22 21:29:00,2.02814,2.02823,2.02797,2.02823,8000000.0
2009-12-22 21:30:00,2.02791,2.02797,2.02779,2.02784,8000000.0
2009-12-22 21:31:00,2.02814,2.02822,2.02801,2.02813,7000000.0
2009-12-22 21:32:00,2.0281,2.0281,2.02762,2.02762,7000000.0
2009-12-22 21:33:00,2.02768,2.0279,2.02764,2.0279,11000000.0
2009-12-22 21:34:00,2.02792,2.02792,2.02773,2.02786,5000000.0
2009-12-22 21:35:00,2.02813,2.02813,2.0279,2.02798,11000000.0
2009-12-22 21:36:00,2.02799,2.02818,2.02788,2.02788,8000000.0
2009-12-22 21:37:00,2.02768,2.0277,2.02751,2.0276,8000000.0
2009-12-22 21:38:00,2.0275,2.02764,2.02742,2.02742,8000000.0
2009-12-22 21:39:00,2.02688,2.02733,2.02678,2.02726,9000000.0
2009-12-22 21:40:00,2.02759,2.02764,2.02759,2.02764,3000000.0
2009-12-22 21:41:00,2.02749,2.02749,2.0271,2.02727,5000000.0
2009-12-22 21:42:00,2.02722,2.02725,2.02716,2.02725,7000000.0
2009-12-22 21:43:00,2.02725,2.02752,2.02725,2.02752,6000000.0
2009-12-22 21:44:00,2.02736,2.02736,2.02707,2.0271,8000000.0
2009-12-22 21:45:00,2.02715,2.02715,2.02682,2.02687,10000000.0
2009-12-22 21:46:00,2.02671,2.02671,2.02646,2.02646,5000000.0
2009-12-22 21:47:00,2.02653,2.02682,2.02645,2.02682,8000000.0
2009-12-22 21:48:00,2.02686,2.02688,2.02679,2.02684,5000000.0
2009-12-22 21:49:00,2.02686,2.02736,2.02686,2.02736,8000000.0
2009-12-22 21:50:00,2.02744,2.02751,2.02722,2.02751,8000000.0
2009-12-22 21:51:00,2.0276,2.0276,2.02733,2.02733,7000000.0
2009-12-22 21:52:00,2.02737,2.02737,2.02707,2.02707,7000000.0
2009-12-22 21:53:00,2.02701,2.02718,2.02701,2.02713,5000000.0
2009-12-22 21:54:00,2.02713,2.02713,2.02685,2.02706,5000000.0
2009-12-22 21:55:00,2.02729,2.02729,2.02694,2.02715,7000000.0
2009-12-22 21:56:00,2.02715,2.02743,2.02709,2.02742,8000000.0
2009-12-22 21:57:00,2.02741,2.02741,2.0272,2.02729,7000000.0
2009-12-22 21:58:00,2.02699,2.02719,2.02699,2.02711,7000000.0
2009-12-22 21:59:00,2.02726,2.0277,2.02726,2.02753,6000000.0
2009-12-22 22:00:00,2.02793,2.02793,2.02746,2.02752,5000000.0
2009-12-22 22:01:00,2.02766,2.02766,2.02706,2.02706,9000000.0
2009-12-22 22:02:00,2.02714,2.02721,2.02636,2.02636,8000000.0
2009-12-22 22:03:00,2.02711,2.02727,2.02711,2.02714,6000000.0
2009-12-22 22:04:00,2.02712,2.02713,2.02695,2.02713,5000000.0
2009-12-22 22:05:00,2.02715,2.02715,2.02691,2.02693,5000000.0
2009-12-22 22:06:00,2.02678,2.02678,2.0264,2.0264,7000000.0
2009-12-22 22:07:00,2.02645,2.02683,2.02645,2.02683,8000000.0
2009-12-22 22:08:00,2.02701,2.02743,2.02701,2.02703,8000000.0
2009-12-22 22:09:00,2.02682,2.02711,2.02681,2.02711,9000000.0
2009-12-22 22:10:00,2.02694,2.02705,2.02687,2.02687,8000000.0
2009-12-22 22:11:00,2.02702,2.02713,2.02692,2.02713,6000000.0
2009-12-22 22:12:00,2.02707,2.02735,2.02707,2.02735,8000000.0
2009-12-22 22:13:00,2.02694,2.02711,2.02674,2.02707,7000000.0
2009-12-22 22:14:00,2.02743,2.02753,2.02727,2.0275,11000000.0
2009-12-22 22:15:00,2.0275,2.0275,2.02545,2.02729,8000000.0
2009-12-22 22:16:00,2.02729,2.02738,2.02711,2.02736,6000000.0
2009-12-22 22:17:00,2.02732,2.02732,2.02713,2.02722,7000000.0
2009-12-22 22:18:00,2.02716,2.0274,2.02716,2.0274,8000000.0
2009-12-22 22:19:00,2.02782,2.02784,2.0276,2.02766,7000000.0
2009-12-22 22:20:00,2.02758,2.02796,2.02758,2.02796,7000000.0
2009-12-22 22:21:00,2.02787,2.02787,2.02754,2.02754,9000000.0
2009-12-22 22:22:00,2.02757,2.02784,2.02757,2.02784,6000000.0
2009-12-22 22:23:00,2.02788,2.02788,2.02769,2.02769,5000000.0
2009-12-22 22:24:00,2.02736,2.02797,2.02736,2.02797,7000000.0
2009-12-22 22:25:00,2.02805,2.02808,2.02781,2.02808,8000000.0
2009-12-22 22:26:00,2.0281,2.0282,2.02799,2.02812,5000000.0
2009-12-22 22:27:00,2.02815,2.02815,2.02785,2.02785,8000000.0
2009-12-22 22:28:00,2.0278,2.02781,2.02756,2.02756,5000000.0
2009-12-22 22:29:00,2.02746,2.02776,2.02746,2.02776,10000000.0
2009-12-22 22:30:00,2.0278,2.02818,2.0278,2.02818,6000000.0
2009-12-22 22:31:00,2.02815,2.02834,2.02814,2.02825,9000000.0
2009-12-22 22:32:00,2.028,2.02832,2.028,2.02821,8000000.0
2009-12-22 22:33:00,2.02822,2.02839,2.02815,2.02835,7000000.0
2009-12-22 22:34:00,2.02862,2.02877,2.02862,2.02877,7000000.0
2009-12-22 22:35:00,2.02879,2.02879,2.0286,2.02871,8000000.0
2009-12-22 22:36:00,2.02874,2.02881,2.0287,2.0288,10000000.0
2009-12-22 22:37:00,2.02869,2.02886,2.02869,2.02873,7000000.0
2009-12-22 22:38:00,2.02875,2.02875,2.02847,2.02864,8000000.0
2009-12-22 22:39:00,2.02863,2.02869,2.02846,2.02863,9000000.0
2009-12-22 22:40:00,2.02854,2.0286,2.0284,2.02855,5000000.0
2009-12-22 22:41:00,2.02849,2.02864,2.02847,2.02864,8000000.0
2009-12-22 22:42:00,2.02837,2.02839,2.02819,2.02831,7000000.0
2009-12-22 22:43:00,2.02844,2.0287,2.02844,2.02864,7000000.0
2009-12-22 22:44:00,2.02883,2.02918,2.02883,2.02886,7000000.0
2009-12-22 22:45:00,2.02872,2.02875,2.02852,2.02867,7000000.0
2009-12-22 22:46:00,2.02869,2.0287,2.02851,2.02859,8000000.0
2009-12-22 22:47:00,2.0286,2.02864,2.02849,2.02849,11000000.0
2009-12-22 22:48:00,2.02856,2.0287,2.02837,2.0287,8000000.0
2009-12-22 22:49:00,2.02884,2.02891,2.02866,2.02866,5000000.0
2009-12-22 22:50:00,2.02889,2.02893,2.02876,2.02891,7000000.0
2009-12-22 22:51:00,2.02879,2.02894,2.02879,2.02889,6000000.0
2009-12-22 22:52:00,2.02897,2.02897,2.02867,2.02887,8000000.0
2009-12-22 22:53:00,2.0289,2.02923,2.02876,2.02923,8000000.0
2009-12-22 22:54:00,2.02931,2.02931,2.02894,2.02894,5000000.0
2009-12-22 22:55:00,2.02893,2.02893,2.02872,2.02872,5000000.0
2009-12-22 22:56:00,2.02899,2.0291,2.02899,2.02901,7000000.0
2009-12-22 22:57:00,2.02876,2.02889,2.02869,2.02871,7000000.0
2009-12-22 22:58:00,2.0288,2.0288,2.02857,2.02858,6000000.0
2009-12-22 22:59:00,2.02855,2.02876,2.02855,2.02876,7000000.0
2009-12-22 23:00:00,2.02903,2.02903,2.02889,2.02897,8000000.0
2009-12-22 23:01:00,2.02893,2.02893,2.02851,2.02851,8000000.0
2009-12-22 23:02:00,2.02849,2.02859,2.02845,2.02845,8000000.0
2009-12-22 23:03:00,2.02869,2.02884,2.02839,2.02881,9000000.0
2009-12-22 23:04:00,2.02821,2.02839,2.02795,2.02795,8000000.0
2009-12-22 23:05:00,2.02788,2.02825,2.02788,2.02814,8000000.0
2009-12-22 23:06:00,2.02773,2.02845,2.02773,2.02837,6000000.0
2009-12-22 23:07:00,2.0287,2.0287,2.02855,2.02855,5000000.0
2009-12-22 23:08:00,2.02848,2.02862,2.02846,2.02846,7000000.0
2009-12-22 23:09:00,2.02849,2.02849,2.02834,2.02837,9000000.0
2009-12-22 23:10:00,2.02843,2.02843,2.02816,2.02841,11000000.0
2009-12-22 23:11:00,2.02806,2.0283,2.02806,2.02828,7000000.0
2009-12-22 23:12:00,2.0282,2.02831,2.0282,2.02827,6000000.0
2009-12-22 23:13:00,2.0281,2.02846,2.0281,2.02846,7000000.0
2009-12-22 23:14:00,2.02855,2.02877,2.02847,2.02877,6000000.0
2009-12-22 23:15:00,2.0287,2.02884,2.0287,2.02884,5000000.0
2009-12-22 23:16:00,2.02876,2.02895,2.02856,2.02888,11000000.0
2009-12-22 23:17:00,2.02888,2.02953,2.02888,2.02953,5000000.0
2009-12-22 23:18:00,2.0297,2.0297,2.02958,2.02959,8000000.0
2009-12-22 23:19:00,2.02985,2.03047,2.02985,2.03047,7000000.0
2009-12-22 23:20:00,2.03026,2.0305,2.03023,2.0305,9000000.0
2009-12-22 23:21:00,2.0302,2.0302,2.02993,2.03018,9000000.0
2009-12-22 23:22:00,2.0302,2.03044,2.0302,2.03041,5000000.0
2009-12-22 23:23:00,2.03037,2.03046,2.03037,2.03045,8000000.0
2009-12-22 23:24:00,2.03064,2.03088,2.03064,2.03072,7000000.0
2009-12-22 23:25:00,2.03034,2.0307,2.03011,2.0307,7000000.0
2009-12-22 23:26:00,2.03041,2.03041,2.0302,2.03035,6000000.0
2009-12-22 23:27:00,2.0306,2.0306,2.03044,2.03055,8000000.0
2009-12-22 23:28:00,2.03074,2.03091,2.0307,2.03086,10000000.0
2009-12-22 23:29:00,2.03076,2.03086,2.03062,2.03062,9000000.0
2009-12-22 23:30:00,2.03074,2.03091,2.03067,2.03071,8000000.0
2009-12-22 23:31:00,2.03061,2.03076,2.03049,2.03076,8000000.0
2009-12-22 23:32:00,2.03071,2.03109,2.03071,2.03109,8000000.0
2009-12-22 23:33:00,2.03109,2.03119,2.03102,2.03107,7000000.0
2009-12-22 23:34:00,2.03068,2.03075,2.03062,2.03062,11000000.0
2009-12-22 23:35:00,2.03069,2.03069,2.03027,2.03043,6000000.0
2009-12-22 23:36:00,2.03046,2.0306,2.03037,2.0306,7000000.0
2009-12-22 23:37:00,2.03069,2.03136,2.03069,2.0312,8000000.0
2009-12-22 23:38:00,2.03063,2.03063,2.03009,2.03009,7000000.0
2009-12-22 23:39:00,2.02991,2.02991,2.02923,2.02923,10000000.0
2009-12-22 23:40:00,2.02919,2.02919,2.02891,2.02891,7000000.0
2009-12-22 23:41:00,2.02855,2.02878,2.02836,2.02839,9000000.0
2009-12-22 23:42:00,2.02888,2.02918,2.02882,2.02918,5000000.0
2009-12-22 23:43:00,2.02822,2.02923,2.02782,2.02923,6000000.0
2009-12-22 23:44:00,2.02967,2.03003,2.02952,2.02952,7000000.0
2009-12-22 23:45:00,2.03315,2.03402,2.03103,2.03109,7000000.0
2009-12-22 23:46:00,2.03121,2.03194,2.03121,2.03185,8000000.0
2009-12-22 23:47:00,2.03188,2.03378,2.03188,2.03378,8000000.0
2009-12-22 23:48:00,2.03472,2.03532,2.03472,2.03524,7000000.0
2009-12-22 23:49:00,2.03608,2.03649,2.03608,2.03643,10000000.0
2009-12-22 23:50:00,2.03648,2.03668,2.03644,2.03657,8000000.0
2009-12-22 23:51:00,2.03637,2.03637,2.03563,2.03563,5000000.0
2009-12-22 23:52:00,2.03491,2.03491,2.03389,2.03389,11000000.0
2009-12-22 23:53:00,2.03381,2.03417,2.03381,2.03393,8000000.0
2009-12-22 23:54:00,2.03213,2.03414,2.03213,2.03381,9000000.0
2009-12-22 23:55:00,2.03386,2.03396,2.03386,2.03392,5000000.0
2009-12-22 23:56:00,2.0342,2.03427,2.03379,2.03427,6000000.0
2009-12-22 23:57:00,2.03401,2.03401,2.03379,2.03396,8000000.0
2009-12-22 23:58:00,2.03397,2.03409,2.03388,2.03406,7000000.0
2009-12-22 23:59:00,2.0343,2.03544,2.0343,2.03544,9000000.0
2009-12-23 00:00:00,2.0352,2.03555,2.03517,2.03545,7000000.0
2009-12-23 00:01:00,2.036,2.03614,2.03596,2.03611,8000000.0
2009-12-23 00:02:00,2.03599,2.03627,2.03591,2.03624,8000000.0
2009-12-23 00:03:00,2.03766,2.03802,2.03761,2.03761,6000000.0
2009-12-23 00:04:00,2.03782,2.03807,2.03765,2.03803,7000000.0
2009-12-23 00:05:00,2.03811,2.03811,2.03787,2.03805,11000000.0
2009-12-23 00:06:00,2.03804,2.03804,2.03787,2.03796,10000000.0
2009-12-23 00:07:00,2.03831,2.03848,2.03825,2.03825,8000000.0
2009-12-23 00:08:00,2.03827,2.03852,2.03827,2.03852,6000000.0
2009-12-23 00:09:00,2.0385,2.03862,2.03824,2.03824,7000000.0
2009-12-23 00:10:00,2.03852,2.03948,2.03852,2.03948,6000000.0
2009-12-23 00:11:00,2.03987,2.04015,2.03987,2.03998,11000000.0
2009-12-23 00:12:00,2.03949,2.04,2.03949,2.04,7000000.0
2009-12-23 00:13:00,2.03957,2.03957,2.03867,2.03895,8000000.0
2009-12-23 00:14:00,2.0388,2.03905,2.0388,2.03905,8000000.0
2009-12-23 00:15:00,2.03905,2.03918,2.03857,2.03857,8000000.0
2009-12-23 00:16:00,2.03795,2.03863,2.03795,2.03863,7000000.0
2009-12-23 00:17:00,2.03829,2.03831,2.03813,2.03813,5000000.0
2009-12-23 00:18:00,2.03824,2.03834,2.03823,2.03828,5000000.0
2009-12-23 00:19:00,2.03782,2.03782,2.03623,2.03643,11000000.0
2009-12-23 00:20:00,2.03639,2.03701,2.03639,2.03701,8000000.0
2009-12-23 00:21:00,2.03704,2.0372,2.03704,2.03707,7000000.0
2009-12-23 00:22:00,2.03672,2.03672,2.03615,2.0362,9000000.0
2009-12-23 00:23:00,2.0364,2.03675,2.03635,2.03675,8000000.0
2009-12-23 00:24:00,2.03688,2.03703,2.0368,2.03692,10000000.0
2009-12-23 00:25:00,2.03687,2.03687,2.03665,2.03665,6000000.0
2009-12-23 00:26:00,2.03654,2.03656,2.03642,2.03643,7000000.0
2009-12-23 00:27:00,2.03637,2.03699,2.03637,2.03699,9000000.0
2009-12-23 00:28:00,2.03742,2.03751,2.03739,2.03751,9000000.0
2009-12-23 00:29:00,2.03776,2.03784,2.03754,2.03759,8000000.0
2009-12-23 00:30:00,2.0377,2.03774,2.03743,2.03755,11000000.0
2009-12-23 00:31:00,2.03707,2.03741,2.03707,2.03731,5000000.0
2009-12-23 00:32:00,2.0376,2.03763,2.0375,2.03752,5000000.0
2009-12-23 00:33:00,2.03734,2.03777,2.03734,2.03773,7000000.0
2009-12-23 00:34:00,2.03787,2.03808,2.03773,2.03808,8000000.0
2009-12-23 00:35:00,2.03844,2.03845,2.03835,2.03839,5000000.0
2009-12-23 00:36:00,2.03808,2.03808,2.03805,2.03805,4000000.0
2009-12-23 00:37:00,2.03863,2.03903,2.03863,2.03903,5000000.0
2009-12-23 00:38:00,2.03943,2.03943,2.03899,2.03925,7000000.0
2009-12-23 00:39:00,2.03938,2.03962,2.03934,2.03962,10000000.0
2009-12-23 00:40:00,2.03973,2.04014,2.03973,2.03994,7000000.0
2009-12-23 00:41:00,2.04015,2.04015,2.0395,2.0395,10000000.0
2009-12-23 00:42:00,2.03941,2.03962,2.03884,2.03961,11000000.0
2009-12-23 00:43:00,2.03981,2.0403,2.03961,2.03961,6000000.0
2009-12-23 00:44:00,2.03979,2.04047,2.03979,2.04047,5000000.0
2009-12-23 00:45:00,2.04025,2.04025,2.03987,2.03987,5000000.0
2009-12-23 00:46:00,2.04028,2.04053,2.04006,2.04006,5000000.0
2009-12-23 00:47:00,2.04019,2.04089,2.04019,2.04089,7000000.0
2009-12-23 00:48:00,2.04072,2.04072,2.04053,2.04063,10000000.0
2009-12-23 00:49:00,2.04057,2.04062,2.04045,2.04062,6000000.0
2009-12-23 00:50:00,2.04103,2.04108,2.04101,2.04102,8000000.0
2009-12-23 00:51:00,2.04089,2.0409,2.04063,2.04063,7000000.0
2009-12-23 00:52:00,2.04064,2.04064,2.04032,2.04047,8000000.0
2009-12-23 00:53:00,2.04047,2.04058,2.04047,2.04058,5000000.0
2009-12-23 00:54:00,2.04053,2.0407,2.0405,2.0405,8000000.0
2009-12-23 00:55:00,2.04041,2.04041,2.03957,2.03957,7000000.0
2009-12-23 00:56:00,2.03836,2.03927,2.0383,2.0386,9000000.0
2009-12-23 00:57:00,2.03923,2.03929,2.03906,2.03929,6000000.0
2009-12-23 00:58:00,2.03957,2.03957,2.03931,2.03939,6000000.0
2009-12-23 00:59:00,2.03933,2.03955,2.03933,2.03955,7000000.0
2009-12-23 01:00:00,2.04031,2.04051,2.0403,2.04031,9000000.0
2009-12-23 01:01:00,2.04021,2.04021,2.03999,2.04,7000000.0
2009-12-23 01:02:00,2.03971,2.03971,2.03926,2.03945,8000000.0
2009-12-23 01:03:00,2.03962,2.03966,2.03931,2.03966,10000000.0
2009-12-23 01:04:00,2.03922,2.03977,2.03918,2.03977,8000000.0
2009-12-23 01:05:00,2.03937,2.03937,2.03909,2.03909,7000000.0
2009-12-23 01:06:00,2.03918,2.03918,2.0389,2.0389,8000000.0
2009-12-23 01:07:00,2.03888,2.03888,2.0385,2.0385,6000000.0
2009-12-23 01:08:00,2.03862,2.0388,2.03858,2.03868,8000000.0
2009-12-23 01:09:00,2.03834,2.03852,2.03834,2.03843,5000000.0
2009-12-23 01:10:00,2.03859,2.03859,2.03838,2.03844,11000000.0
2009-12-23 01:11:00,2.03855,2.03869,2.03849,2.03853,5000000.0
2009-12-23 01:12:00,2.03891,2.03891,2.03811,2.03811,6000000.0
2009-12-23 01:13:00,2.03852,2.03852,2.03817,2.03817,7000000.0
2009-12-23 01:14:00,2.03809,2.03835,2.03809,2.03819,5000000.0
2009-12-23 01:15:00,2.03846,2.03855,2.03846,2.03855,7000000.0
2009-12-23 01:16:00,2.03922,2.03922,2.03812,2.03831,9000000.0
2009-12-23 01:17:00,2.03835,2.03842,2.03798,2.03798,8000000.0
2009-12-23 01:18:00,2.03811,2.03811,2.03783,2.03801,5000000.0
2009-12-23 01:19:00,2.03787,2.03803,2.03781,2.03786,8000000.0
2009-12-23 01:20:00,2.03804,2.03813,2.0378,2.0378,8000000.0
2009-12-23 01:21:00,2.03762,2.03786,2.03762,2.03786,7000000.0
2009-12-23 01:22:00,2.0377,2.03775,2.03728,2.03728,7000000.0
2009-12-23 01:23:00,2.03795,2.03795,2.03782,2.03785,7000000.0
2009-12-23 01:24:00,2.0378,2.03796,2.03778,2.03787,11000000.0
2009-12-23 01:25:00,2.03793,2.03802,2.03789,2.0379,7000000.0
2009-12-23 01:26:00,2.03787,2.03789,2.03763,2.03763,8000000.0
2009-12-23 01:27:00,2.03798,2.0381,2.03798,2.038,7000000.0
2009-12-23 01:28:00,2.03786,2.03804,2.03782,2.03804,8000000.0
2009-12-23 01:29:00,2.03787,2.03832,2.03764,2.03832,6000000.0
2009-12-23 01:30:00,2.03811,2.03811,2.03782,2.038,7000000.0
2009-12-23 01:31:00,2.03803,2.03809,2.03797,2.03809,6000000.0
2009-12-23 01:32:00,2.03799,2.03859,2.03799,2.03859,6000000.0
2009-12-23 01:33:00,2.03871,2.03896,2.03871,2.03894,7000000.0
2009-12-23 01:34:00,2.03894,2.03902,2.03893,2.03897,11000000.0
2009-12-23 01:35:00,2.0388,2.0388,2.03769,2.0377,8000000.0
2009-12-23 01:36:00,2.03785,2.03794,2.03768,2.03794,6000000.0
2009-12-23 01:37:00,2.03817,2.03827,2.03814,2.03827,8000000.0
2009-12-23 01:38:00,2.03837,2.03855,2.03825,2.03855,7000000.0
2009-12-23 01:39:00,2.03847,2.03847,2.03796,2.03796,9000000.0
2009-12-23 01:40:00,2.03786,2.03818,2.03768,2.0377,11000000.0
2009-12-23 01:41:00,2.038,2.03809,2.03797,2.03809,8000000.0
2009-12-23 01:42:00,2.03876,2.03905,2.0387,2.03905,6000000.0
2009-12-23 01:43:00,2.03905,2.03919,2.03902,2.03908,9000000.0
2009-12-23 01:44:00,2.03927,2.03936,2.03922,2.03932,8000000.0
2009-12-23 01:45:00,2.03943,2.03947,2.0393,2.03937,7000000.0
2009-12-23 01:46:00,2.03964,2.04037,2.03964,2.04037,7000000.0
2009-12-23 01:47:00,2.04009,2.04013,2.0398,2.0398,7000000.0
2009-12-23 01:48:00,2.03866,2.03934,2.03866,2.03933,8000000.0
2009-12-23 01:49:00,2.0393,2.0396,2.0393,2.03937,6000000.0
2009-12-23 01:50:00,2.03941,2.03973,2.03941,2.03951,7000000.0
2009-12-23 01:51:00,2.03969,2.03969,2.03944,2.03944,5000000.0
2009-12-23 01:52:00,2.03949,2.03949,2.03912,2.03912,8000000.0
2009-12-23 01:53:00,2.03884,2.03884,2.03838,2.03838,8000000.0
2009-12-23 01:54:00,2.0384,2.03849,2.03831,2.03844,10000000.0
2009-12-23 01:55:00,2.03851,2.03851,2.03835,2.03846,5000000.0
2009-12-23 01:56:00,2.03846,2.03888,2.03691,2.03888,6000000.0
2009-12-23 01:57:00,2.03857,2.03892,2.03845,2.03892,5000000.0
2009-12-23 01:58:00,2.03897,2.03897,2.03866,2.03882,8000000.0
2009-12-23 01:59:00,2.03866,2.03866,2.03802,2.03802,7000000.0
2009-12-23 02:00:00,2.03836,2.03836,2.03769,2.03782,5000000.0
2009-12-23 02:01:00,2.03775,2.03816,2.03775,2.03816,10000000.0
2009-12-23 02:02:00,2.0383,2.03856,2.0383,2.03856,13000000.0
2009-12-23 02:03:00,2.03822,2.03844,2.0382,2.03821,17000000.0
2009-12-23 02:04:00,2.03675,2.03827,2.03675,2.0382,12000000.0
2009-12-23 02:05:00,2.0383,2.0383,2.03792,2.03804,9000000.0
2009-12-23 02:06:00,2.03788,2.03805,2.03788,2.03805,7000000.0
2009-12-23 02:07:00,2.03789,2.03802,2.03737,2.03737,13000000.0
2009-12-23 02:08:00,2.03811,2.03811,2.03773,2.03773,16000000.0
2009-12-23 02:09:00,2.03781,2.03781,2.03775,2.03776,10000000.0
2009-12-23 02:10:00,2.03743,2.03776,2.03743,2.03776,5000000.0
2009-12-23 02:11:00,2.03779,2.03781,2.03756,2.03781,7000000.0
2009-12-23 02:12:00,2.0374,2.03768,2.0374,2.03747,14000000.0
2009-12-23 02:13:00,2.03734,2.03734,2.03723,2.03733,7000000.0
2009-12-23 02:14:00,2.0374,2.03758,2.03711,2.03758,7000000.0
2009-12-23 02:15:00,2.03719,2.03756,2.03695,2.03756,7000000.0
2009-12-23 02:16:00,2.03716,2.03732,2.03699,2.03717,8000000.0
2009-12-23 02:17:00,2.03738,2.03747,2.03729,2.03747,7000000.0
2009-12-23 02:18:00,2.03723,2.03731,2.03691,2.03691,11000000.0
2009-12-23 02:19:00,2.03729,2.03745,2.03729,2.03731,7000000.0
2009-12-23 02:20:00,2.03733,2.03745,2.03693,2.03721,12000000.0
2009-12-23 02:21:00,2.03728,2.03738,2.03692,2.03738,12000000.0
2009-12-23 02:22:00,2.03724,2.03724,2.03652,2.0369,7000000.0
2009-12-23 02:23:00,2.03672,2.03727,2.03672,2.03705,9000000.0
2009-12-23 02:24:00,2.03723,2.03734,2.03689,2.03725,8000000.0
2009-12-23 02:25:00,2.0373,2.0375,2.0373,2.03732,16000000.0
2009-12-23 02:26:00,2.03736,2.03736,2.03691,2.03691,20000000.0
2009-12-23 02:27:00,2.03693,2.03745,2.03693,2.03745,18000000.0
2009-12-23 02:28:00,2.03759,2.03789,2.03755,2.03789,10000000.0
2009-12-23 02:29:00,2.03794,2.03798,2.0379,2.03798,5000000.0
2009-12-23 02:30:00,2.03838,2.03838,2.03716,2.0375,10000000.0
2009-12-23 02:31:00,2.03812,2.03815,2.03795,2.03801,9000000.0
2009-12-23 02:32:00,2.03819,2.03841,2.03819,2.03839,15000000.0
2009-12-23 02:33:00,2.0385,2.03896,2.0385,2.0389,14000000.0
2009-12-23 02:34:00,2.03906,2.03906,2.03889,2.03906,9000000.0
2009-12-23 02:35:00,2.03861,2.03863,2.03852,2.03859,7000000.0
2009-12-23 02:36:00,2.03836,2.0384,2.03815,2.03815,11000000.0
2009-12-23 02:37:00,2.03798,2.03798,2.03722,2.03784,7000000.0
2009-12-23 02:38:00,2.03839,2.03865,2.03839,2.03865,7000000.0
2009-12-23 02:39:00,2.03862,2.03871,2.03862,2.03865,13000000.0
2009-12-23 02:40:00,2.03865,2.03874,2.03857,2.03872,11000000.0
2009-12-23 02:41:00,2.03876,2.03902,2.03856,2.03882,8000000.0
2009-12-23 02:42:00,2.03869,2.0387,2.03856,2.03862,5000000.0
2009-12-23 02:43:00,2.03868,2.03868,2.03858,2.03858,6000000.0
2009-12-23 02:44:00,2.03856,2.03859,2.03843,2.03855,5000000.0
2009-12-23 02:45:00,2.03853,2.03871,2.03842,2.0387,10000000.0
2009-12-23 02:46:00,2.03866,2.03866,2.03824,2.03824,5000000.0
2009-12-23 02:47:00,2.0383,2.03857,2.0383,2.03857,8000000.0
2009-12-23 02:48:00,2.0382,2.03836,2.03807,2.03807,11000000.0
2009-12-23 02:49:00,2.03754,2.03755,2.03742,2.03742,5000000.0
2009-12-23 02:50:00,2.03746,2.03751,2.03728,2.03728,5000000.0
2009-12-23 02:51:00,2.03702,2.03713,2.03677,2.03713,5000000.0
2009-12-23 02:52:00,2.0373,2.03758,2.03694,2.03702,8000000.0
2009-12-23 02:53:00,2.03712,2.03751,2.03712,2.03751,8000000.0
2009-12-23 02:54:00,2.03742,2.03749,2.03739,2.0374,7000000.0
2009-12-23 02:55:00,2.0378,2.03784,2.03744,2.0376,8000000.0
2009-12-23 02:56:00,2.03755,2.03755,2.03671,2.03671,7000000.0
2009-12-23 02:57:00,2.03651,2.03698,2.03651,2.03668,8000000.0
2009-12-23 02:58:00,2.03654,2.03661,2.03628,2.03628,12000000.0
2009-12-23 02:59:00,2.03617,2.03648,2.03617,2.03648,19000000.0
2009-12-23 03:00:00,2.03671,2.03689,2.03667,2.03667,7000000.0
2009-12-23 03:01:00,2.0369,2.03756,2.03682,2.03756,10000000.0
2009-12-23 03:02:00,2.03759,2.03765,2.03745,2.03765,7000000.0
2009-12-23 03:03:00,2.03718,2.03746,2.03712,2.03746,5000000.0
2009-12-23 03:04:00,2.03755,2.03755,2.03735,2.03735,7000000.0
2009-12-23 03:05:00,2.03708,2.03746,2.03708,2.03742,10000000.0
2009-12-23 03:06:00,2.03697,2.03738,2.03697,2.03727,5000000.0
2009-12-23 03:07:00,2.0371,2.03772,2.0371,2.03754,5000000.0
2009-12-23 03:08:00,2.0377,2.0377,2.03746,2.0376,8000000.0
2009-12-23 03:09:00,2.0379,2.03794,2.03783,2.03793,10000000.0
2009-12-23 03:10:00,2.03797,2.03805,2.03785,2.03794,10000000.0
2009-12-23 03:11:00,2.03825,2.03825,2.03773,2.03825,8000000.0
2009-12-23 03:12:00,2.03808,2.03822,2.03808,2.0382,7000000.0
2009-12-23 03:13:00,2.03819,2.03819,2.0379,2.03793,10000000.0
2009-12-23 03:14:00,2.03754,2.03805,2.03727,2.03727,16000000.0
2009-12-23 03:15:00,2.03762,2.03817,2.03743,2.03817,6000000.0
2009-12-23 03:16:00,2.03824,2.03826,2.03806,2.03826,5000000.0
2009-12-23 03:17:00,2.03789,2.03789,2.03751,2.03751,5000000.0
2009-12-23 03:18:00,2.03739,2.03773,2.03739,2.03759,7000000.0
2009-12-23 03:19:00,2.03775,2.03791,2.03756,2.03756,7000000.0
2009-12-23 03:20:00,2.03763,2.03768,2.03746,2.03746,7000000.0
2009-12-23 03:21:00,2.03692,2.03695,2.03665,2.03666,7000000.0
2009-12-23 03:22:00,2.03675,2.03676,2.03473,2.03654,6000000.0
2009-12-23 03:23:00,2.03647,2.03677,2.03647,2.03677,5000000.0
2009-12-23 03:24:00,2.03675,2.03683,2.03675,2.03676,7000000.0
2009-12-23 03:25:00,2.03619,2.03635,2.03617,2.03635,23000000.0
2009-12-23 03:26:00,2.0368,2.03737,2.03678,2.03737,9000000.0
2009-12-23 03:27:00,2.03706,2.03709,2.03687,2.03698,7000000.0
2009-12-23 03:28:00,2.03658,2.03674,2.03649,2.03674,7000000.0
2009-12-23 03:29:00,2.03688,2.03688,2.03675,2.03678,6000000.0
2009-12-23 03:30:00,2.03684,2.03707,2.0367,2.03695,10000000.0
2009-12-23 03:31:00,2.03679,2.03692,2.03676,2.03676,5000000.0
2009-12-23 03:32:00,2.03698,2.03712,2.03698,2.03712,10000000.0
2009-12-23 03:33:00,2.03741,2.03771,2.03734,2.03771,7000000.0
2009-12-23 03:34:00,2.03822,2.03852,2.03815,2.03852,11000000.0
2009-12-23 03:35:00,2.03835,2.03842,2.03835,2.03835,6000000.0
2009-12-23 03:36:00,2.03839,2.03862,2.03831,2.03862,8000000.0
2009-12-23 03:37:00,2.03845,2.03862,2.03833,2.0385,8000000.0
2009-12-23 03:38:00,2.03872,2.03901,2.03872,2.03896,8000000.0
2009-12-23 03:39:00,2.03882,2.03882,2.03824,2.03824,10000000.0
2009-12-23 03:40:00,2.03807,2.03807,2.03775,2.03775,6000000.0
2009-12-23 03:41:00,2.03733,2.03738,2.03723,2.03723,8000000.0
2009-12-23 03:42:00,2.03719,2.03724,2.03707,2.03712,7000000.0
2009-12-23 03:43:00,2.03702,2.03706,2.037,2.03706,9000000.0
2009-12-23 03:44:00,2.03727,2.03727,2.03692,2.03696,9000000.0
2009-12-23 03:45:00,2.0371,2.03738,2.0371,2.03724,7000000.0
2009-12-23 03:46:00,2.03753,2.03767,2.03751,2.03759,8000000.0
2009-12-23 03:47:00,2.0376,2.0376,2.03723,2.03734,9000000.0
2009-12-23 03:48:00,2.03702,2.03706,2.03678,2.03678,10000000.0
2009-12-23 03:49:00,2.03703,2.03708,2.03697,2.03702,23000000.0
2009-12-23 03:50:00,2.03718,2.03734,2.03701,2.03734,7000000.0
2009-12-23 03:51:00,2.03722,2.03732,2.03722,2.03724,8000000.0
2009-12-23 03:52:00,2.03757,2.03807,2.03748,2.03803,9000000.0
2009-12-23 03:53:00,2.03796,2.03803,2.03791,2.03803,8000000.0
2009-12-23 03:54:00,2.03817,2.03817,2.03774,2.03797,6000000.0
2009-12-23 03:55:00,2.03775,2.0379,2.03775,2.0379,10000000.0
2009-12-23 03:56:00,2.03766,2.03766,2.03746,2.03746,12000000.0
2009-12-23 03:57:00,2.03738,2.03775,2.03723,2.03775,9000000.0
2009-12-23 03:58:00,2.03803,2.03803,2.03791,2.03801,8000000.0
2009-12-23 03:59:00,2.03786,2.03793,2.0378,2.03785,7000000.0
2009-12-23 04:00:00,2.03779,2.03796,2.03751,2.03753,18000000.0
2009-12-23 04:01:00,2.03738,2.03756,2.03705,2.03756,8000000.0
2009-12-23 04:02:00,2.03739,2.03774,2.03739,2.03739,25000000.0
2009-12-23 04:03:00,2.03728,2.0375,2.0372,2.03736,12000000.0
2009-12-23 04:04:00,2.0375,2.0375,2.03744,2.03744,9000000.0
2009-12-23 04:05:00,2.03741,2.03772,2.03729,2.03729,5000000.0
2009-12-23 04:06:00,2.03721,2.03763,2.0372,2.03763,11000000.0
2009-12-23 04:07:00,2.03747,2.03755,2.03745,2.03755,7000000.0
2009-12-23 04:08:00,2.03731,2.03735,2.03728,2.03728,10000000.0
2009-12-23 04:09:00,2.03703,2.03733,2.0368,2.03683,8000000.0
2009-12-23 04:10:00,2.03729,2.03753,2.03724,2.03736,11000000.0
2009-12-23 04:11:00,2.03737,2.03792,2.03726,2.03792,7000000.0
2009-12-23 04:12:00,2.03833,2.0384,2.03825,2.03834,6000000.0
2009-12-23 04:13:00,2.03832,2.03838,2.03831,2.03832,8000000.0
2009-12-23 04:14:00,2.03841,2.03868,2.03841,2.03868,7000000.0
2009-12-23 04:15:00,2.03867,2.03877,2.03861,2.03861,8000000.0
2009-12-23 04:16:00,2.03839,2.03839,2.03809,2.03809,8000000.0
2009-12-23 04:17:00,2.03803,2.03823,2.03803,2.03814,19000000.0
2009-12-23 04:18:00,2.03785,2.03785,2.03773,2.03775,8000000.0
2009-12-23 04:19:00,2.03753,2.03775,2.03738,2.03767,21000000.0
2009-12-23 04:20:00,2.03771,2.0379,2.03765,2.03777,11000000.0
2009-12-23 04:21:00,2.038,2.03807,2.03799,2.03807,7000000.0
2009-12-23 04:22:00,2.03739,2.03784,2.03739,2.03746,8000000.0
2009-12-23 04:23:00,2.03775,2.03776,2.03769,2.03769,5000000.0
2009-12-23 04:24:00,2.03723,2.03765,2.0371,2.03765,12000000.0
2009-12-23 04:25:00,2.03754,2.03754,2.03736,2.03751,9000000.0
2009-12-23 04:26:00,2.03755,2.0377,2.03755,2.0377,8000000.0
2009-12-23 04:27:00,2.03799,2.03819,2.03788,2.03801,9000000.0
2009-12-23 04:28:00,2.03752,2.0381,2.03752,2.03801,14000000.0
2009-12-23 04:29:00,2.03799,2.03799,2.03773,2.03773,16000000.0
2009-12-23 04:30:00,2.03756,2.03793,2.0375,2.03793,25000000.0
2009-12-23 04:31:00,2.03769,2.0377,2.03731,2.03731,5000000.0
2009-12-23 04:32:00,2.03717,2.03733,2.03717,2.03733,12000000.0
2009-12-23 04:33:00,2.03767,2.03768,2.03751,2.03752,10000000.0
2009-12-23 04:34:00,2.03738,2.03738,2.03721,2.03727,15000000.0
2009-12-23 04:35:00,2.03721,2.03732,2.03712,2.03712,9000000.0
2009-12-23 04:36:00,2.03726,2.0373,2.03704,2.03704,7000000.0
2009-12-23 04:37:00,2.03759,2.03822,2.03759,2.03819,7000000.0
2009-12-23 04:38:00,2.03859,2.03867,2.03835,2.03835,6000000.0
2009-12-23 04:39:00,2.03828,2.03839,2.0382,2.03825,9000000.0
2009-12-23 04:40:00,2.03823,2.0384,2.03816,2.03827,6000000.0
2009-12-23 04:41:00,2.03788,2.03788,2.03782,2.03782,5000000.0
2009-12-23 04:42:00,2.03863,2.03863,2.03825,2.03825,11000000.0
2009-12-23 04:43:00,2.03784,2.03797,2.03784,2.03797,9000000.0
2009-12-23 04:44:00,2.03814,2.03814,2.03796,2.03796,8000000.0
2009-12-23 04:45:00,2.03787,2.03804,2.03773,2.03773,9000000.0
2009-12-23 04:46:00,2.03766,2.03781,2.03766,2.03769,7000000.0
2009-12-23 04:47:00,2.03797,2.03799,2.03704,2.03735,8000000.0
2009-12-23 04:48:00,2.03737,2.03749,2.03737,2.03749,7000000.0
2009-12-23 04:49:00,2.03748,2.0375,2.03746,2.03749,6000000.0
2009-12-23 04:50:00,2.03746,2.0375,2.03745,2.03749,7000000.0
2009-12-23 04:51:00,2.03747,2.03751,2.03745,2.03751,15000000.0
2009-12-23 04:52:00,2.03742,2.03767,2.03718,2.03722,9000000.0
2009-12-23 04:53:00,2.03743,2.03743,2.03707,2.03707,8000000.0
2009-12-23 04:54:00,2.03729,2.03794,2.03729,2.03794,11000000.0
2009-12-23 04:55:00,2.03809,2.03809,2.03803,2.03803,11000000.0
2009-12-23 04:56:00,2.0376,2.03791,2.03735,2.03735,12000000.0
2009-12-23 04:57:00,2.03797,2.03818,2.03797,2.03812,8000000.0
2009-12-23 04:58:00,2.03809,2.0381,2.03798,2.03801,6000000.0
2009-12-23 04:59:00,2.0379,2.03827,2.0379,2.03827,12000000.0
2009-12-23 05:00:00,2.03834,2.03834,2.03772,2.03789,9000000.0
2009-12-23 05:01:00,2.03793,2.03805,2.03783,2.03783,5000000.0
2009-12-23 05:02:00,2.03791,2.03816,2.03791,2.03804,7000000.0
2009-12-23 05:03:00,2.0381,2.03844,2.03795,2.03844,8000000.0
2009-12-23 05:04:00,2.03851,2.03851,2.03829,2.03829,9000000.0
2009-12-23 05:05:00,2.03838,2.03845,2.03835,2.03835,13000000.0
2009-12-23 05:06:00,2.03838,2.03841,2.03832,2.0384,8000000.0
2009-12-23 05:07:00,2.03832,2.03834,2.03827,2.03834,10000000.0
2009-12-23 05:08:00,2.03853,2.03853,2.03807,2.03807,6000000.0
2009-12-23 05:09:00,2.03838,2.03839,2.03835,2.03838,16000000.0
2009-12-23 05:10:00,2.03846,2.0387,2.03846,2.03867,12000000.0
2009-12-23 05:11:00,2.03871,2.03886,2.03862,2.03877,11000000.0
2009-12-23 05:12:00,2.03916,2.03919,2.03898,2.03898,16000000.0
2009-12-23 05:13:00,2.03886,2.03886,2.0387,2.03872,6000000.0
2009-12-23 05:14:00,2.03889,2.03906,2.03889,2.03889,12000000.0
2009-12-23 05:15:00,2.03888,2.03888,2.03874,2.03874,8000000.0
2009-12-23 05:16:00,2.03861,2.03869,2.03834,2.03859,11000000.0
2009-12-23 05:17:00,2.03868,2.03874,2.03865,2.03866,5000000.0
2009-12-23 05:18:00,2.03843,2.03843,2.03821,2.03821,16000000.0
2009-12-23 05:19:00,2.03828,2.03828,2.03814,2.03814,9000000.0
2009-12-23 05:20:00,2.03749,2.03759,2.03748,2.03759,11000000.0
2009-12-23 05:21:00,2.03774,2.03813,2.03774,2.03791,15000000.0
2009-12-23 05:22:00,2.03825,2.03825,2.03805,2.03805,28000000.0
2009-12-23 05:23:00,2.03807,2.03812,2.03805,2.03812,26000000.0
2009-12-23 05:24:00,2.03808,2.03808,2.03781,2.03781,27000000.0
2009-12-23 05:25:00,2.03807,2.03844,2.03807,2.03822,47000000.0
2009-12-23 05:26:00,2.03835,2.03835,2.03796,2.03796,38000000.0
2009-12-23 05:27:00,2.03781,2.03817,2.03777,2.03817,7000000.0
2009-12-23 05:28:00,2.03818,2.03825,2.03804,2.03804,22000000.0
2009-12-23 05:29:00,2.03807,2.03841,2.03801,2.03841,11000000.0
2009-12-23 05:30:00,2.03855,2.03856,2.0385,2.03854,7000000.0
2009-12-23 05:31:00,2.03866,2.03875,2.03866,2.03875,6000000.0
2009-12-23 05:32:00,2.03866,2.03869,2.03824,2.03869,10000000.0
2009-12-23 05:33:00,2.039,2.03903,2.03865,2.03865,8000000.0
2009-12-23 05:34:00,2.03828,2.03828,2.03804,2.03809,8000000.0
2009-12-23 05:35:00,2.03805,2.03808,2.03803,2.03803,6000000.0
2009-12-23 05:36:00,2.03802,2.03802,2.03794,2.03795,15000000.0
2009-12-23 05:37:00,2.03824,2.03828,2.0379,2.0379,11000000.0
2009-12-23 05:38:00,2.03813,2.03832,2.03813,2.03832,11000000.0
2009-12-23 05:39:00,2.03819,2.03829,2.03781,2.03811,7000000.0
2009-12-23 05:40:00,2.03853,2.03864,2.03848,2.03849,5000000.0
2009-12-23 05:41:00,2.03822,2.03829,2.03822,2.03823,9000000.0
2009-12-23 05:42:00,2.03827,2.03832,2.03825,2.03826,16000000.0
2009-12-23 05:43:00,2.03852,2.0386,2.03847,2.0386,8000000.0
2009-12-23 05:44:00,2.03851,2.03851,2.03798,2.03837,9000000.0
2009-12-23 05:45:00,2.03816,2.03819,2.03804,2.03804,13000000.0
2009-12-23 05:46:00,2.0379,2.0379,2.03705,2.03705,10000000.0
2009-12-23 05:47:00,2.0369,2.03708,2.03689,2.03702,15000000.0
2009-12-23 05:48:00,2.03716,2.03729,2.03716,2.03727,11000000.0
2009-12-23 05:49:00,2.03729,2.03729,2.0372,2.03721,8000000.0
2009-12-23 05:50:00,2.03719,2.03719,2.0371,2.03714,13000000.0
2009-12-23 05:51:00,2.03722,2.03722,2.03708,2.03712,30000000.0
2009-12-23 05:52:00,2.03712,2.0372,2.03712,2.03719,15000000.0
2009-12-23 05:53:00,2.03716,2.03723,2.03716,2.03718,8000000.0
2009-12-23 05:54:00,2.0372,2.0372,2.0371,2.03711,16000000.0
2009-12-23 05:55:00,2.0369,2.03703,2.03671,2.03703,11000000.0
2009-12-23 05:56:00,2.03699,2.03722,2.03695,2.03722,33000000.0
2009-12-23 05:57:00,2.03698,2.0372,2.03698,2.037,11000000.0
2009-12-23 05:58:00,2.03698,2.03707,2.03694,2.03694,19000000.0
2009-12-23 05:59:00,2.03713,2.03713,2.03645,2.03645,12000000.0
2009-12-23 06:00:00,2.03624,2.03624,2.0357,2.03573,25000000.0
2009-12-23 06:01:00,2.03629,2.0365,2.03627,2.0365,16000000.0
2009-12-23 06:02:00,2.03659,2.03659,2.03607,2.03607,13000000.0
2009-12-23 06:03:00,2.03608,2.03638,2.03607,2.03616,22000000.0
2009-12-23 06:04:00,2.03623,2.0363,2.03612,2.03623,11000000.0
2009-12-23 06:05:00,2.03605,2.0362,2.03605,2.03609,9000000.0
2009-12-23 06:06:00,2.03584,2.03607,2.03584,2.03602,8000000.0
2009-12-23 06:07:00,2.03597,2.03597,2.03583,2.03583,5000000.0
2009-12-23 06:08:00,2.03636,2.03636,2.03612,2.03631,8000000.0
2009-12-23 06:09:00,2.03624,2.03625,2.036,2.036,10000000.0
2009-12-23 06:10:00,2.03586,2.03586,2.03565,2.03567,8000000.0
2009-12-23 06:11:00,2.03559,2.03565,2.03509,2.03553,11000000.0
2009-12-23 06:12:00,2.03567,2.03617,2.03567,2.03604,10000000.0
2009-12-23 06:13:00,2.03628,2.03649,2.03618,2.03618,15000000.0
2009-12-23 06:14:00,2.03589,2.03615,2.03572,2.03615,10000000.0
2009-12-23 06:15:00,2.03633,2.03644,2.03626,2.03644,18000000.0
2009-12-23 06:16:00,2.03649,2.03696,2.03641,2.03696,11000000.0
2009-12-23 06:17:00,2.03718,2.03738,2.03708,2.03708,7000000.0
2009-12-23 06:18:00,2.0375,2.03814,2.0375,2.03758,13000000.0
2009-12-23 06:19:00,2.03736,2.03751,2.03704,2.0371,12000000.0
2009-12-23 06:20:00,2.0374,2.03742,2.03714,2.03714,18000000.0
2009-12-23 06:21:00,2.03705,2.03737,2.03696,2.03737,26000000.0
2009-12-23 06:22:00,2.03729,2.03729,2.0372,2.03728,6000000.0
2009-12-23 06:23:00,2.03732,2.03776,2.03732,2.03776,11000000.0
2009-12-23 06:24:00,2.03752,2.03752,2.03729,2.03729,11000000.0
2009-12-23 06:25:00,2.03712,2.03725,2.03678,2.03686,10000000.0
2009-12-23 06:26:00,2.03721,2.03729,2.03716,2.03725,7000000.0
2009-12-23 06:27:00,2.03728,2.03728,2.0371,2.03723,8000000.0
2009-12-23 06:28:00,2.0368,2.03734,2.03679,2.03721,7000000.0
2009-12-23 06:29:00,2.03717,2.03722,2.03715,2.03722,5000000.0
2009-12-23 06:30:00,2.03701,2.0371,2.03676,2.03678,11000000.0
2009-12-23 06:31:00,2.03728,2.03744,2.03726,2.03744,20000000.0
2009-12-23 06:32:00,2.03724,2.03733,2.03707,2.03733,31000000.0
2009-12-23 06:33:00,2.03712,2.03738,2.03712,2.03735,17000000.0
2009-12-23 06:34:00,2.03751,2.03797,2.03751,2.03797,9000000.0
2009-12-23 06:35:00,2.03801,2.03801,2.03762,2.03762,8000000.0
2009-12-23 06:36:00,2.03749,2.03749,2.03731,2.03735,10000000.0
2009-12-23 06:37:00,2.03756,2.03767,2.03756,2.03756,7000000.0
2009-12-23 06:38:00,2.03754,2.03754,2.03732,2.03745,8000000.0
2009-12-23 06:39:00,2.03764,2.03811,2.03764,2.0378,12000000.0
2009-12-23 06:40:00,2.03767,2.03767,2.03746,2.03746,7000000.0
2009-12-23 06:41:00,2.03778,2.038,2.03778,2.03798,6000000.0
2009-12-23 06:42:00,2.038,2.03806,2.03782,2.03782,7000000.0
2009-12-23 06:43:00,2.03779,2.03799,2.03779,2.03799,9000000.0
2009-12-23 06:44:00,2.0377,2.0377,2.03763,2.03763,11000000.0
2009-12-23 06:45:00,2.03807,2.0385,2.03807,2.0385,8000000.0
2009-12-23 06:46:00,2.03866,2.0387,2.03863,2.03864,8000000.0
2009-12-23 06:47:00,2.03865,2.0387,2.03671,2.03858,8000000.0
2009-12-23 06:48:00,2.03841,2.03847,2.03788,2.03788,8000000.0
2009-12-23 06:49:00,2.03801,2.03816,2.03791,2.03791,9000000.0
2009-12-23 06:50:00,2.0378,2.03809,2.03771,2.03809,9000000.0
2009-12-23 06:51:00,2.03843,2.03853,2.03843,2.0385,11000000.0
2009-12-23 06:52:00,2.0384,2.0384,2.03811,2.03811,7000000.0
2009-12-23 06:53:00,2.03812,2.03812,2.03796,2.03796,8000000.0
2009-12-23 06:54:00,2.03802,2.03825,2.03802,2.03819,11000000.0
2009-12-23 06:55:00,2.03802,2.03802,2.03737,2.03737,8000000.0
2009-12-23 06:56:00,2.03764,2.03803,2.03764,2.03803,13000000.0
2009-12-23 06:57:00,2.03868,2.03868,2.03841,2.03843,18000000.0
2009-12-23 06:58:00,2.03837,2.03837,2.03827,2.03828,16000000.0
2009-12-23 06:59:00,2.03811,2.03825,2.03801,2.03805,11000000.0
2009-12-23 07:00:00,2.03822,2.03832,2.03816,2.03816,8000000.0
2009-12-23 07:01:00,2.03754,2.03838,2.03752,2.03814,14000000.0
2009-12-23 07:02:00,2.0383,2.03847,2.03829,2.03847,18000000.0
2009-12-23 07:03:00,2.03827,2.03827,2.03768,2.03815,8000000.0
2009-12-23 07:04:00,2.03815,2.03841,2.03806,2.03841,8000000.0
2009-12-23 07:05:00,2.03852,2.03863,2.03849,2.03851,10000000.0
2009-12-23 07:06:00,2.03858,2.03858,2.0385,2.03851,8000000.0
2009-12-23 07:07:00,2.03851,2.03861,2.0385,2.03855,15000000.0
2009-12-23 07:08:00,2.0385,2.03857,2.03846,2.0385,18000000.0
2009-12-23 07:09:00,2.03847,2.03853,2.03847,2.03853,8000000.0
2009-12-23 07:10:00,2.03852,2.03853,2.03845,2.03849,18000000.0
2009-12-23 07:11:00,2.03821,2.03825,2.03817,2.03821,11000000.0
2009-12-23 07:12:00,2.0383,2.03831,2.0376,2.0376,11000000.0
2009-12-23 07:13:00,2.0382,2.03828,2.03817,2.03817,9000000.0
2009-12-23 07:14:00,2.03826,2.03851,2.03823,2.03846,12000000.0
2009-12-23 07:15:00,2.03834,2.03835,2.03826,2.03833,7000000.0
2009-12-23 07:16:00,2.03833,2.03886,2.03833,2.03886,12000000.0
2009-12-23 07:17:00,2.03881,2.03904,2.03881,2.03891,15000000.0
2009-12-23 07:18:00,2.03887,2.03887,2.03856,2.03856,6000000.0
2009-12-23 07:19:00,2.03881,2.03884,2.0387,2.03877,7000000.0
2009-12-23 07:20:00,2.03853,2.03858,2.03846,2.03856,9000000.0
2009-12-23 07:21:00,2.03862,2.03865,2.03849,2.03865,5000000.0
2009-12-23 07:22:00,2.03876,2.03891,2.03876,2.03881,7000000.0
2009-12-23 07:23:00,2.03837,2.03844,2.0383,2.03836,11000000.0
2009-12-23 07:24:00,2.03814,2.03843,2.03814,2.0382,23000000.0
2009-12-23 07:25:00,2.03819,2.03848,2.03819,2.03848,28000000.0
2009-12-23 07:26:00,2.03856,2.03856,2.03838,2.03852,14000000.0
2009-12-23 07:27:00,2.03842,2.03856,2.03842,2.03842,20000000.0
2009-12-23 07:28:00,2.03856,2.03873,2.03856,2.03873,17000000.0
2009-12-23 07:29:00,2.03852,2.03891,2.03852,2.03891,27000000.0
2009-12-23 07:30:00,2.03853,2.03878,2.03804,2.03804,20000000.0
2009-12-23 07:31:00,2.0374,2.03772,2.0374,2.03763,7000000.0
2009-12-23 07:32:00,2.0376,2.03763,2.03745,2.03745,11000000.0
2009-12-23 07:33:00,2.0374,2.03757,2.03729,2.03747,22000000.0
2009-12-23 07:34:00,2.03766,2.03784,2.03759,2.03778,16000000.0
2009-12-23 07:35:00,2.03763,2.03785,2.03761,2.03761,15000000.0
2009-12-23 07:36:00,2.03794,2.038,2.03783,2.03783,6000000.0
2009-12-23 07:37:00,2.03824,2.0384,2.03824,2.03836,12000000.0
2009-12-23 07:38:00,2.03845,2.03845,2.03806,2.03806,5000000.0
2009-12-23 07:39:00,2.03801,2.03821,2.03785,2.03785,14000000.0
2009-12-23 07:40:00,2.0378,2.03806,2.0378,2.03806,9000000.0
2009-12-23 07:41:00,2.0381,2.0381,2.03778,2.0379,24000000.0
2009-12-23 07:42:00,2.03805,2.0384,2.03796,2.0384,17000000.0
2009-12-23 07:43:00,2.03865,2.03882,2.03861,2.03869,22000000.0
2009-12-23 07:44:00,2.0388,2.0388,2.03869,2.03876,10000000.0
2009-12-23 07:45:00,2.03836,2.03836,2.038,2.03806,15000000.0
2009-12-23 07:46:00,2.03816,2.03864,2.03816,2.03864,17000000.0
2009-12-23 07:47:00,2.03859,2.03859,2.0384,2.03844,15000000.0
2009-12-23 07:48:00,2.03844,2.03844,2.03822,2.03834,10000000.0
2009-12-23 07:49:00,2.03838,2.03872,2.03838,2.03838,20000000.0
2009-12-23 07:50:00,2.03832,2.03838,2.03827,2.03837,17000000.0
2009-12-23 07:51:00,2.03852,2.03858,2.03807,2.03807,15000000.0
2009-12-23 07:52:00,2.03791,2.03832,2.03791,2.03831,29000000.0
2009-12-23 07:53:00,2.03839,2.03842,2.03824,2.03827,13000000.0
2009-12-23 07:54:00,2.03807,2.03807,2.03777,2.03804,23000000.0
2009-12-23 07:55:00,2.03811,2.03845,2.03811,2.03824,27000000.0
2009-12-23 07:56:00,2.03836,2.03836,2.03812,2.03812,18000000.0
2009-12-23 07:57:00,2.03823,2.0383,2.03781,2.03782,20000000.0
2009-12-23 07:58:00,2.03816,2.03828,2.03813,2.03813,13000000.0
2009-12-23 07:59:00,2.03815,2.03815,2.03799,2.03802,23000000.0
2009-12-23 08:00:00,2.03787,2.03812,2.03787,2.03812,31000000.0
2009-12-23 08:01:00,2.03825,2.03869,2.03825,2.03869,13000000.0
2009-12-23 08:02:00,2.03856,2.03874,2.03856,2.03874,12000000.0
2009-12-23 08:03:00,2.03905,2.03911,2.039,2.039,20000000.0
2009-12-23 08:04:00,2.03904,2.03904,2.03863,2.03897,30000000.0
2009-12-23 08:05:00,2.039,2.039,2.03878,2.03878,9000000.0
2009-12-23 08:06:00,2.03874,2.03881,2.03872,2.03881,21000000.0
2009-12-23 08:07:00,2.03878,2.03946,2.03878,2.03946,15000000.0
2009-12-23 08:08:00,2.0394,2.0394,2.03877,2.03877,25000000.0
2009-12-23 08:09:00,2.03845,2.03891,2.03845,2.03891,23000000.0
2009-12-23 08:10:00,2.039,2.03923,2.039,2.039,27000000.0
2009-12-23 08:11:00,2.03923,2.03923,2.03852,2.03888,18000000.0
2009-12-23 08:12:00,2.03887,2.0389,2.03873,2.03873,22000000.0
2009-12-23 08:13:00,2.03845,2.03856,2.03822,2.03822,18000000.0
2009-12-23 08:14:00,2.03815,2.03856,2.03815,2.03856,33000000.0
2009-12-23 08:15:00,2.03832,2.03834,2.03808,2.03817,21000000.0
2009-12-23 08:16:00,2.03806,2.03832,2.03803,2.03832,21000000.0
2009-12-23 08:17:00,2.03883,2.03883,2.0385,2.0385,19000000.0
2009-12-23 08:18:00,2.03855,2.03863,2.03849,2.03858,17000000.0
2009-12-23 08:19:00,2.03839,2.03844,2.03814,2.03824,16000000.0
2009-12-23 08:20:00,2.03862,2.03862,2.0384,2.03842,13000000.0
2009-12-23 08:21:00,2.03821,2.03823,2.03814,2.03816,18000000.0
2009-12-23 08:22:00,2.03817,2.03828,2.0381,2.03824,26000000.0
2009-12-23 08:23:00,2.0383,2.03832,2.03809,2.03809,16000000.0
2009-12-23 08:24:00,2.03795,2.03795,2.0378,2.03784,28000000.0
2009-12-23 08:25:00,2.03755,2.03775,2.03743,2.03743,49000000.0
2009-12-23 08:26:00,2.03745,2.03764,2.03745,2.03764,14000000.0
2009-12-23 08:27:00,2.03698,2.03698,2.03635,2.03635,31000000.0
2009-12-23 08:28:00,2.03598,2.03622,2.03584,2.03601,28000000.0
2009-12-23 08:29:00,2.03626,2.0366,2.03622,2.03656,32000000.0
2009-12-23 08:30:00,2.03647,2.03671,2.03645,2.03658,28000000.0
2009-12-23 08:31:00,2.03655,2.03673,2.03652,2.03673,40000000.0
2009-12-23 08:32:00,2.03685,2.03691,2.03674,2.03686,51000000.0
2009-12-23 08:33:00,2.03705,2.03744,2.03705,2.03734,48000000.0
2009-12-23 08:34:00,2.03712,2.03712,2.0367,2.03673,49000000.0
2009-12-23 08:35:00,2.03656,2.03676,2.03634,2.03634,39000000.0
2009-12-23 08:36:00,2.03625,2.03642,2.03623,2.03623,12000000.0
2009-12-23 08:37:00,2.03612,2.03647,2.03577,2.03613,25000000.0
2009-12-23 08:38:00,2.03628,2.03686,2.03628,2.03628,21000000.0
2009-12-23 08:39:00,2.03603,2.03655,2.03603,2.03655,23000000.0
2009-12-23 08:40:00,2.03662,2.03698,2.03662,2.03677,36000000.0
2009-12-23 08:41:00,2.03677,2.03684,2.03677,2.03677,30000000.0
2009-12-23 08:42:00,2.03674,2.03679,2.0366,2.0366,17000000.0
2009-12-23 08:43:00,2.03664,2.03706,2.03664,2.03692,23000000.0
2009-12-23 08:44:00,2.03693,2.03693,2.0362,2.0362,17000000.0
2009-12-23 08:45:00,2.03662,2.03662,2.03649,2.03661,37000000.0
2009-12-23 08:46:00,2.03664,2.03672,2.03664,2.03664,23000000.0
2009-12-23 08:47:00,2.03656,2.03656,2.03649,2.03649,25000000.0
2009-12-23 08:48:00,2.03629,2.03662,2.03628,2.03662,36000000.0
2009-12-23 08:49:00,2.03672,2.03673,2.03645,2.03653,27000000.0
2009-12-23 08:50:00,2.03645,2.03687,2.03645,2.03661,56000000.0
2009-12-23 08:51:00,2.03689,2.03703,2.03652,2.03652,32000000.0
2009-12-23 08:52:00,2.03664,2.03679,2.03659,2.03675,39000000.0
2009-12-23 08:53:00,2.03679,2.03686,2.03661,2.03684,63000000.0
2009-12-23 08:54:00,2.03685,2.037,2.03685,2.03697,42000000.0
2009-12-23 08:55:00,2.03735,2.03735,2.03673,2.0371,55000000.0
2009-12-23 08:56:00,2.0372,2.0372,2.03708,2.03715,21000000.0
2009-12-23 08:57:00,2.03726,2.03733,2.03719,2.0372,23000000.0
2009-12-23 08:58:00,2.03725,2.03741,2.03725,2.03738,18000000.0
2009-12-23 08:59:00,2.0375,2.03756,2.0374,2.03756,12000000.0
2009-12-23 09:00:00,2.03763,2.03763,2.03738,2.03738,26000000.0
2009-12-23 09:01:00,2.03754,2.03763,2.03753,2.03763,19000000.0
2009-12-23 09:02:00,2.03762,2.03762,2.03745,2.03751,15000000.0
2009-12-23 09:03:00,2.03719,2.03743,2.03719,2.03725,16000000.0
2009-12-23 09:04:00,2.03719,2.03722,2.03689,2.03689,22000000.0
2009-12-23 09:05:00,2.03683,2.03694,2.03676,2.03676,11000000.0
2009-12-23 09:06:00,2.03676,2.03676,2.0363,2.03648,31000000.0
2009-12-23 09:07:00,2.03661,2.03709,2.03661,2.03699,33000000.0
2009-12-23 09:08:00,2.03713,2.03713,2.03699,2.037,17000000.0
2009-12-23 09:09:00,2.03707,2.03828,2.03707,2.03828,37000000.0
2009-12-23 09:10:00,2.03867,2.03909,2.03865,2.03909,31000000.0
2009-12-23 09:11:00,2.03878,2.03901,2.03821,2.03821,26000000.0
2009-12-23 09:12:00,2.03823,2.03843,2.03821,2.03837,41000000.0
2009-12-23 09:13:00,2.03833,2.03868,2.03833,2.03861,61000000.0
2009-12-23 09:14:00,2.03868,2.03868,2.03844,2.03851,57000000.0
2009-12-23 09:15:00,2.03804,2.03804,2.03757,2.03798,33000000.0
2009-12-23 09:16:00,2.03784,2.03828,2.03781,2.03828,39000000.0
2009-12-23 09:17:00,2.03822,2.03835,2.03782,2.03782,40000000.0
2009-12-23 09:18:00,2.03813,2.03829,2.03803,2.03817,68000000.0
2009-12-23 09:19:00,2.03811,2.03836,2.03791,2.0382,52000000.0
2009-12-23 09:20:00,2.03822,2.03833,2.03814,2.03822,37000000.0
2009-12-23 09:21:00,2.03818,2.03821,2.03779,2.03779,61000000.0
2009-12-23 09:22:00,2.0375,2.03783,2.0375,2.03783,63000000.0
2009-12-23 09:23:00,2.03788,2.03797,2.03777,2.03797,65000000.0
2009-12-23 09:24:00,2.03817,2.03817,2.03731,2.03761,47000000.0
2009-12-23 09:25:00,2.03796,2.038,2.03793,2.03794,32000000.0
2009-12-23 09:26:00,2.038,2.038,2.03789,2.03797,29000000.0
2009-12-23 09:27:00,2.03827,2.03845,2.0382,2.03827,55000000.0
2009-12-23 09:28:00,2.03814,2.03817,2.03774,2.03774,46000000.0
2009-12-23 09:29:00,2.03787,2.03826,2.03787,2.03826,32000000.0
2009-12-23 09:30:00,2.03853,2.03887,2.03853,2.03877,24000000.0
2009-12-23 09:31:00,2.03875,2.03875,2.03844,2.03844,18000000.0
2009-12-23 09:32:00,2.03833,2.03855,2.0383,2.03836,35000000.0
2009-12-23 09:33:00,2.03838,2.03843,2.03819,2.03819,43000000.0
2009-12-23 09:34:00,2.03811,2.03821,2.03797,2.03797,31000000.0
2009-12-23 09:35:00,2.0378,2.0378,2.03743,2.03766,47000000.0
2009-12-23 09:36:00,2.03782,2.03809,2.0378,2.03783,34000000.0
2009-12-23 09:37:00,2.03777,2.03782,2.03765,2.03772,49000000.0
2009-12-23 09:38:00,2.03789,2.03794,2.0378,2.03794,37000000.0
2009-12-23 09:39:00,2.0376,2.0376,2.03729,2.03729,61000000.0
2009-12-23 09:40:00,2.03725,2.03734,2.03717,2.03733,46000000.0
2009-12-23 09:41:00,2.03734,2.03756,2.03734,2.03739,33000000.0
2009-12-23 09:42:00,2.03692,2.03708,2.03688,2.03703,60000000.0
2009-12-23 09:43:00,2.03685,2.03685,2.03588,2.0368,66000000.0
2009-12-23 09:44:00,2.03712,2.03712,2.03679,2.03679,21000000.0
2009-12-23 09:45:00,2.03671,2.03672,2.03665,2.03668,22000000.0
2009-12-23 09:46:00,2.03678,2.03695,2.03678,2.0368,30000000.0
2009-12-23 09:47:00,2.03703,2.0371,2.03701,2.03704,24000000.0
2009-12-23 09:48:00,2.03713,2.03724,2.03713,2.03724,34000000.0
2009-12-23 09:49:00,2.03719,2.03719,2.03704,2.03711,26000000.0
2009-12-23 09:50:00,2.03685,2.03702,2.03676,2.03702,34000000.0
2009-12-23 09:51:00,2.03709,2.03712,2.03697,2.03697,56000000.0
2009-12-23 09:52:00,2.03731,2.03739,2.03727,2.03727,38000000.0
2009-12-23 09:53:00,2.0373,2.03748,2.0373,2.03733,32000000.0
2009-12-23 09:54:00,2.03736,2.03753,2.03736,2.03753,36000000.0
2009-12-23 09:55:00,2.0374,2.03742,2.03711,2.03711,38000000.0
2009-12-23 09:56:00,2.0371,2.03722,2.03708,2.03722,38000000.0
2009-12-23 09:57:00,2.03744,2.0375,2.03734,2.0375,30000000.0
2009-12-23 09:58:00,2.03738,2.0376,2.03737,2.03737,52000000.0
2009-12-23 09:59:00,2.03734,2.03739,2.03729,2.03734,32000000.0
2009-12-23 10:00:00,2.03743,2.03765,2.03743,2.03765,39000000.0
2009-12-23 10:01:00,2.03742,2.0376,2.03739,2.0375,44000000.0
2009-12-23 10:02:00,2.03738,2.03738,2.03709,2.03709,34000000.0
2009-12-23 10:03:00,2.03699,2.03714,2.03685,2.03685,47000000.0
2009-12-23 10:04:00,2.03635,2.0364,2.03625,2.03632,32000000.0
2009-12-23 10:05:00,2.03642,2.03644,2.03622,2.03622,32000000.0
2009-12-23 10:06:00,2.03644,2.03644,2.03585,2.03585,42000000.0
2009-12-23 10:07:00,2.03565,2.03592,2.03565,2.03584,51000000.0
2009-12-23 10:08:00,2.03604,2.03619,2.03601,2.03614,54000000.0
2009-12-23 10:09:00,2.03622,2.0366,2.03622,2.0366,53000000.0
2009-12-23 10:10:00,2.03654,2.03672,2.03648,2.03667,72000000.0
2009-12-23 10:11:00,2.03684,2.03689,2.03675,2.03687,61000000.0
2009-12-23 10:12:00,2.03687,2.03687,2.03668,2.03684,65000000.0
2009-12-23 10:13:00,2.03661,2.03661,2.03636,2.03636,56000000.0
2009-12-23 10:14:00,2.03626,2.03658,2.03626,2.03658,49000000.0
2009-12-23 10:15:00,2.03632,2.03632,2.0358,2.0358,46000000.0
2009-12-23 10:16:00,2.03575,2.0359,2.03567,2.0359,33000000.0
2009-12-23 10:17:00,2.03612,2.03645,2.03612,2.03643,37000000.0
2009-12-23 10:18:00,2.03638,2.03646,2.03594,2.03594,50000000.0
2009-12-23 10:19:00,2.03593,2.03608,2.03593,2.03608,59000000.0
2009-12-23 10:20:00,2.0361,2.0361,2.03583,2.03598,41000000.0
2009-12-23 10:21:00,2.03584,2.03584,2.03548,2.03561,44000000.0
2009-12-23 10:22:00,2.03583,2.03622,2.03583,2.03588,47000000.0
2009-12-23 10:23:00,2.03623,2.03643,2.03622,2.03634,58000000.0
2009-12-23 10:24:00,2.03629,2.03648,2.03629,2.03636,43000000.0
2009-12-23 10:25:00,2.03611,2.03633,2.03611,2.03631,60000000.0
2009-12-23 10:26:00,2.03613,2.03654,2.036,2.03654,64000000.0
2009-12-23 10:27:00,2.03644,2.03673,2.03634,2.03634,54000000.0
2009-12-23 10:28:00,2.03641,2.03674,2.03614,2.03614,62000000.0
2009-12-23 10:29:00,2.03616,2.03666,2.03616,2.03666,61000000.0
2009-12-23 10:30:00,2.03684,2.0369,2.03655,2.03661,36000000.0
2009-12-23 10:31:00,2.03686,2.03718,2.03686,2.03713,39000000.0
2009-12-23 10:32:00,2.03747,2.03779,2.03737,2.03763,44000000.0
2009-12-23 10:33:00,2.03763,2.03796,2.03761,2.03796,18000000.0
2009-12-23 10:34:00,2.03786,2.03786,2.03717,2.03717,20000000.0
2009-12-23 10:35:00,2.037,2.03727,2.037,2.03727,23000000.0
2009-12-23 10:36:00,2.03727,2.03788,2.03727,2.03788,32000000.0
2009-12-23 10:37:00,2.0377,2.0377,2.03759,2.03767,30000000.0
2009-12-23 10:38:00,2.03798,2.03808,2.03779,2.03807,26000000.0
2009-12-23 10:39:00,2.03785,2.03811,2.03785,2.03808,29000000.0
2009-12-23 10:40:00,2.03822,2.03822,2.03769,2.03769,19000000.0
2009-12-23 10:41:00,2.03721,2.03721,2.03689,2.03689,29000000.0
2009-12-23 10:42:00,2.03672,2.03672,2.0365,2.0365,38000000.0
2009-12-23 10:43:00,2.03654,2.03729,2.03654,2.03729,27000000.0
2009-12-23 10:44:00,2.03713,2.03716,2.03695,2.03695,26000000.0
2009-12-23 10:45:00,2.03681,2.03705,2.03681,2.03689,27000000.0
2009-12-23 10:46:00,2.03702,2.03745,2.03702,2.03745,35000000.0
2009-12-23 10:47:00,2.03778,2.03809,2.03778,2.03806,23000000.0
2009-12-23 10:48:00,2.03802,2.03809,2.03776,2.03776,44000000.0
2009-12-23 10:49:00,2.03775,2.03775,2.03748,2.03756,36000000.0
2009-12-23 10:50:00,2.03754,2.03774,2.03749,2.0377,47000000.0
2009-12-23 10:51:00,2.03784,2.03784,2.03752,2.03764,45000000.0
2009-12-23 10:52:00,2.03768,2.03768,2.03723,2.03723,33000000.0
2009-12-23 10:53:00,2.03705,2.03705,2.0368,2.03688,46000000.0
2009-12-23 10:54:00,2.03678,2.03678,2.03648,2.0365,35000000.0
2009-12-23 10:55:00,2.0365,2.0369,2.03644,2.03667,37000000.0
2009-12-23 10:56:00,2.03661,2.03665,2.03641,2.03658,33000000.0
2009-12-23 10:57:00,2.0367,2.03712,2.0367,2.0371,33000000.0
2009-12-23 10:58:00,2.03729,2.03729,2.03691,2.03691,26000000.0
2009-12-23 10:59:00,2.03694,2.03699,2.03676,2.03698,47000000.0
2009-12-23 11:00:00,2.03653,2.03653,2.03597,2.03597,39000000.0
2009-12-23 11:01:00,2.03564,2.03566,2.0354,2.0354,45000000.0
2009-12-23 11:02:00,2.03566,2.03644,2.03566,2.03644,17000000.0
2009-12-23 11:03:00,2.03677,2.03715,2.03677,2.03715,37000000.0
2009-12-23 11:04:00,2.03749,2.03774,2.03747,2.03756,40000000.0
2009-12-23 11:05:00,2.03738,2.03744,2.03708,2.03744,18000000.0
2009-12-23 11:06:00,2.03739,2.03739,2.03701,2.03701,19000000.0
2009-12-23 11:07:00,2.0369,2.0369,2.03663,2.0368,30000000.0
2009-12-23 11:08:00,2.03649,2.0367,2.03643,2.03662,30000000.0
2009-12-23 11:09:00,2.03698,2.03799,2.03698,2.03799,45000000.0
2009-12-23 11:10:00,2.03794,2.03794,2.03767,2.03767,35000000.0
2009-12-23 11:11:00,2.03782,2.03782,2.03744,2.03764,46000000.0
2009-12-23 11:12:00,2.03783,2.03798,2.03764,2.03771,55000000.0
2009-12-23 11:13:00,2.03776,2.03816,2.03776,2.03799,59000000.0
2009-12-23 11:14:00,2.03807,2.03868,2.03797,2.03868,41000000.0
2009-12-23 11:15:00,2.03853,2.03865,2.03815,2.03839,34000000.0
2009-12-23 11:16:00,2.0384,2.03851,2.03836,2.03843,20000000.0
2009-12-23 11:17:00,2.03826,2.03843,2.0382,2.03823,57000000.0
2009-12-23 11:18:00,2.0383,2.03869,2.03829,2.03851,44000000.0
2009-12-23 11:19:00,2.03844,2.03855,2.03811,2.03823,63000000.0
2009-12-23 11:20:00,2.03829,2.03835,2.03813,2.03813,43000000.0
2009-12-23 11:21:00,2.0379,2.03829,2.0379,2.03829,34000000.0
2009-12-23 11:22:00,2.03845,2.03859,2.03826,2.03848,56000000.0
2009-12-23 11:23:00,2.03856,2.0387,2.0384,2.03843,43000000.0
2009-12-23 11:24:00,2.0382,2.03875,2.03816,2.0387,53000000.0
2009-12-23 11:25:00,2.03846,2.0385,2.03782,2.03785,29000000.0
2009-12-23 11:26:00,2.03774,2.03837,2.03774,2.03837,41000000.0
2009-12-23 11:27:00,2.03834,2.03834,2.03815,2.03822,34000000.0
2009-12-23 11:28:00,2.03819,2.03837,2.03814,2.0382,36000000.0
2009-12-23 11:29:00,2.03828,2.03828,2.03798,2.03798,43000000.0
2009-12-23 11:30:00,2.03817,2.03836,2.03817,2.03822,24000000.0
2009-12-23 11:31:00,2.03827,2.03851,2.03818,2.03818,34000000.0
2009-12-23 11:32:00,2.03823,2.0385,2.03786,2.03786,46000000.0
2009-12-23 11:33:00,2.03751,2.03759,2.03745,2.03745,41000000.0
2009-12-23 11:34:00,2.03771,2.03771,2.0374,2.0374,28000000.0
2009-12-23 11:35:00,2.0375,2.0378,2.03747,2.03747,44000000.0
2009-12-23 11:36:00,2.03735,2.03735,2.03715,2.03715,48000000.0
2009-12-23 11:37:00,2.03742,2.03747,2.03727,2.03727,50000000.0
2009-12-23 11:38:00,2.03746,2.03746,2.03718,2.0373,37000000.0
2009-12-23 11:39:00,2.03727,2.03737,2.03707,2.03737,52000000.0
2009-12-23 11:40:00,2.03735,2.03764,2.03735,2.03738,27000000.0
2009-12-23 11:41:00,2.03741,2.03744,2.03724,2.03734,49000000.0
2009-12-23 11:42:00,2.0377,2.03829,2.0377,2.03829,22000000.0
2009-12-23 11:43:00,2.03811,2.03811,2.03727,2.03727,45000000.0
2009-12-23 11:44:00,2.03724,2.03726,2.03672,2.03686,42000000.0
2009-12-23 11:45:00,2.03667,2.03667,2.0361,2.03641,41000000.0
2009-12-23 11:46:00,2.03656,2.0366,2.03647,2.0365,38000000.0
2009-12-23 11:47:00,2.03642,2.03646,2.0363,2.0363,22000000.0
2009-12-23 11:48:00,2.03619,2.03637,2.03619,2.03628,27000000.0
2009-12-23 11:49:00,2.03596,2.03631,2.03591,2.03631,41000000.0
2009-12-23 11:50:00,2.03634,2.03652,2.03634,2.03645,44000000.0
2009-12-23 11:51:00,2.03653,2.03657,2.03649,2.03653,37000000.0
2009-12-23 11:52:00,2.03621,2.03636,2.03618,2.03635,37000000.0
2009-12-23 11:53:00,2.03658,2.03668,2.03658,2.03659,33000000.0
2009-12-23 11:54:00,2.03661,2.03716,2.03661,2.03689,37000000.0
2009-12-23 11:55:00,2.03679,2.03699,2.03679,2.03693,38000000.0
2009-12-23 11:56:00,2.037,2.037,2.03689,2.03691,51000000.0
2009-12-23 11:57:00,2.03694,2.03694,2.03674,2.03683,29000000.0
2009-12-23 11:58:00,2.03647,2.03647,2.03615,2.03638,31000000.0
2009-12-23 11:59:00,2.03624,2.03624,2.03546,2.03546,51000000.0
2009-12-23 12:00:00,2.03563,2.03582,2.03559,2.03582,23000000.0
2009-12-23 12:01:00,2.03569,2.03569,2.0354,2.0354,24000000.0
2009-12-23 12:02:00,2.03541,2.03588,2.03541,2.03588,34000000.0
2009-12-23 12:03:00,2.03588,2.03588,2.03554,2.03554,36000000.0
2009-12-23 12:04:00,2.03539,2.03564,2.03539,2.03561,33000000.0
2009-12-23 12:05:00,2.03558,2.03558,2.03443,2.03443,26000000.0
2009-12-23 12:06:00,2.03424,2.03524,2.03424,2.0351,15000000.0
2009-12-23 12:07:00,2.03525,2.03532,2.03524,2.03525,23000000.0
2009-12-23 12:08:00,2.03542,2.0355,2.03517,2.03517,37000000.0
2009-12-23 12:09:00,2.03506,2.03511,2.03493,2.03511,11000000.0
2009-12-23 12:10:00,2.03513,2.03531,2.03512,2.03531,25000000.0
2009-12-23 12:11:00,2.03536,2.03536,2.03526,2.03526,33000000.0
2009-12-23 12:12:00,2.03537,2.03582,2.03537,2.03552,31000000.0
2009-12-23 12:13:00,2.03553,2.03561,2.03551,2.03557,24000000.0
2009-12-23 12:14:00,2.03572,2.03572,2.03555,2.03559,36000000.0
2009-12-23 12:15:00,2.03564,2.0358,2.03564,2.03574,29000000.0
2009-12-23 12:16:00,2.03588,2.03604,2.03588,2.03604,30000000.0
2009-12-23 12:17:00,2.03624,2.03638,2.03624,2.03632,41000000.0
2009-12-23 12:18:00,2.03631,2.03635,2.03618,2.0363,43000000.0
2009-12-23 12:19:00,2.03629,2.03636,2.03622,2.03622,37000000.0
2009-12-23 12:20:00,2.03615,2.03618,2.03592,2.03592,40000000.0
2009-12-23 12:21:00,2.03578,2.03581,2.03565,2.03572,61000000.0
2009-12-23 12:22:00,2.03563,2.03563,2.03539,2.03539,24000000.0
2009-12-23 12:23:00,2.03535,2.03545,2.03535,2.03537,23000000.0
2009-12-23 12:24:00,2.03569,2.03583,2.03554,2.03571,30000000.0
2009-12-23 12:25:00,2.03578,2.03578,2.03559,2.03559,22000000.0
2009-12-23 12:26:00,2.03554,2.03555,2.03549,2.03549,32000000.0
2009-12-23 12:27:00,2.03515,2.03538,2.03396,2.03521,25000000.0
2009-12-23 12:28:00,2.03543,2.03544,2.03525,2.03525,58000000.0
2009-12-23 12:29:00,2.03483,2.03483,2.03212,2.03292,71000000.0
2009-12-23 12:30:00,2.03317,2.03582,2.03317,2.03484,47000000.0
2009-12-23 12:31:00,2.0346,2.03471,2.03455,2.03468,55000000.0
2009-12-23 12:32:00,2.03452,2.03452,2.03441,2.03441,32000000.0
2009-12-23 12:33:00,2.0344,2.03496,2.0344,2.03496,40000000.0
2009-12-23 12:34:00,2.03498,2.03508,2.03497,2.03508,14000000.0
2009-12-23 12:35:00,2.03507,2.03518,2.03507,2.03518,20000000.0
2009-12-23 12:36:00,2.03526,2.03527,2.03519,2.0352,36000000.0
2009-12-23 12:37:00,2.03529,2.03615,2.03529,2.03615,22000000.0
2009-12-23 12:38:00,2.0363,2.0363,2.03617,2.03617,12000000.0
2009-12-23 12:39:00,2.03585,2.03585,2.03522,2.03522,20000000.0
2009-12-23 12:40:00,2.03489,2.03489,2.03463,2.03463,16000000.0
2009-12-23 12:41:00,2.0345,2.0345,2.03424,2.03437,10000000.0
2009-12-23 12:42:00,2.0343,2.03431,2.03422,2.0343,26000000.0
2009-12-23 12:43:00,2.03445,2.03453,2.03445,2.03453,9000000.0
2009-12-23 12:44:00,2.03478,2.03491,2.03466,2.03479,21000000.0
2009-12-23 12:45:00,2.03495,2.03516,2.03495,2.03513,30000000.0
2009-12-23 12:46:00,2.0351,2.03537,2.0351,2.03536,41000000.0
2009-12-23 12:47:00,2.03539,2.03541,2.03535,2.03536,26000000.0
2009-12-23 12:48:00,2.03533,2.03539,2.03528,2.03534,27000000.0
2009-12-23 12:49:00,2.03509,2.03509,2.03472,2.0349,36000000.0
2009-12-23 12:50:00,2.03488,2.0349,2.0347,2.0348,34000000.0
2009-12-23 12:51:00,2.03485,2.03511,2.03474,2.03511,25000000.0
2009-12-23 12:52:00,2.03514,2.03514,2.03505,2.03506,26000000.0
2009-12-23 12:53:00,2.0352,2.03532,2.0352,2.03529,16000000.0
2009-12-23 12:54:00,2.03551,2.03595,2.03551,2.03576,28000000.0
2009-12-23 12:55:00,2.03606,2.03611,2.03584,2.03599,29000000.0
2009-12-23 12:56:00,2.03606,2.03648,2.03606,2.03648,30000000.0
2009-12-23 12:57:00,2.03627,2.03648,2.03619,2.03638,26000000.0
2009-12-23 12:58:00,2.03654,2.0379,2.03654,2.0379,14000000.0
2009-12-23 12:59:00,2.03755,2.03755,2.03708,2.03731,32000000.0
2009-12-23 13:00:00,2.03702,2.03723,2.03685,2.03685,20000000.0
2009-12-23 13:01:00,2.03753,2.03823,2.03742,2.03794,31000000.0
2009-12-23 13:02:00,2.0379,2.0379,2.03779,2.03785,12000000.0
2009-12-23 13:03:00,2.03795,2.03799,2.03777,2.03783,21000000.0
2009-12-23 13:04:00,2.03797,2.038,2.03796,2.03796,7000000.0
2009-12-23 13:05:00,2.03798,2.03805,2.03794,2.03805,17000000.0
2009-12-23 13:06:00,2.03807,2.03819,2.03789,2.03789,22000000.0
2009-12-23 13:07:00,2.03778,2.03827,2.03775,2.03827,17000000.0
2009-12-23 13:08:00,2.03828,2.0383,2.03816,2.0383,37000000.0
2009-12-23 13:09:00,2.03799,2.03802,2.03699,2.03699,33000000.0
2009-12-23 13:10:00,2.03748,2.03791,2.03731,2.03761,32000000.0
2009-12-23 13:11:00,2.0376,2.0376,2.03693,2.03693,21000000.0
2009-12-23 13:12:00,2.03717,2.03768,2.03717,2.03768,7000000.0
2009-12-23 13:13:00,2.03793,2.03813,2.03793,2.03807,11000000.0
2009-12-23 13:14:00,2.0381,2.03836,2.03801,2.03836,33000000.0
2009-12-23 13:15:00,2.03838,2.03838,2.03823,2.03825,25000000.0
2009-12-23 13:16:00,2.03822,2.03829,2.03822,2.03823,20000000.0
2009-12-23 13:17:00,2.03806,2.03806,2.03787,2.03788,19000000.0
2009-12-23 13:18:00,2.03777,2.03777,2.03703,2.03703,41000000.0
2009-12-23 13:19:00,2.0372,2.03778,2.03708,2.03778,36000000.0
2009-12-23 13:20:00,2.0377,2.0377,2.03704,2.0372,36000000.0
2009-12-23 13:21:00,2.03706,2.03736,2.03706,2.03736,54000000.0
2009-12-23 13:22:00,2.03745,2.03745,2.03719,2.03719,41000000.0
2009-12-23 13:23:00,2.03724,2.03777,2.03724,2.03762,11000000.0
2009-12-23 13:24:00,2.03713,2.03738,2.03664,2.03706,23000000.0
2009-12-23 13:25:00,2.03736,2.03748,2.03713,2.03713,25000000.0
2009-12-23 13:26:00,2.03723,2.03805,2.03723,2.03805,20000000.0
2009-12-23 13:27:00,2.0379,2.0379,2.03744,2.03744,32000000.0
2009-12-23 13:28:00,2.03728,2.03728,2.03715,2.03716,26000000.0
2009-12-23 13:29:00,2.03725,2.03725,2.03711,2.03721,25000000.0
2009-12-23 13:30:00,2.03723,2.03726,2.03703,2.0371,16000000.0
2009-12-23 13:31:00,2.03711,2.03732,2.03698,2.03732,21000000.0
2009-12-23 13:32:00,2.03724,2.03724,2.03694,2.03699,28000000.0
2009-12-23 13:33:00,2.03688,2.037,2.03684,2.03699,18000000.0
2009-12-23 13:34:00,2.0369,2.0369,2.03666,2.03668,35000000.0
2009-12-23 13:35:00,2.03663,2.03672,2.0365,2.03672,10000000.0
2009-12-23 13:36:00,2.03639,2.03652,2.03629,2.0364,40000000.0
2009-12-23 13:37:00,2.03644,2.03662,2.03634,2.03659,22000000.0
2009-12-23 13:38:00,2.03671,2.03705,2.03671,2.03705,39000000.0
2009-12-23 13:39:00,2.03707,2.03707,2.0369,2.03694,32000000.0
2009-12-23 13:40:00,2.03699,2.03699,2.03674,2.03681,35000000.0
2009-12-23 13:41:00,2.03684,2.03691,2.03679,2.03679,27000000.0
2009-12-23 13:42:00,2.03662,2.03666,2.03647,2.03666,32000000.0
2009-12-23 13:43:00,2.03673,2.03673,2.03645,2.03653,26000000.0
2009-12-23 13:44:00,2.03639,2.03664,2.03633,2.03639,25000000.0
2009-12-23 13:45:00,2.03627,2.03627,2.03614,2.03614,21000000.0
2009-12-23 13:46:00,2.03605,2.03621,2.03605,2.03621,13000000.0
2009-12-23 13:47:00,2.03627,2.03645,2.03627,2.03628,22000000.0
2009-12-23 13:48:00,2.03633,2.03633,2.0362,2.03627,21000000.0
2009-12-23 13:49:00,2.03635,2.03639,2.03624,2.03634,24000000.0
2009-12-23 13:50:00,2.03648,2.03673,2.03645,2.03673,27000000.0
2009-12-23 13:51:00,2.03675,2.03675,2.03635,2.03635,27000000.0
2009-12-23 13:52:00,2.03598,2.03598,2.03567,2.03578,31000000.0
2009-12-23 13:53:00,2.03578,2.03579,2.03561,2.03569,31000000.0
2009-12-23 13:54:00,2.03565,2.03565,2.0355,2.0355,28000000.0
2009-12-23 13:55:00,2.03556,2.03556,2.03546,2.03551,33000000.0
2009-12-23 13:56:00,2.03547,2.03547,2.03519,2.0353,23000000.0
2009-12-23 13:57:00,2.03532,2.03533,2.035,2.035,19000000.0
2009-12-23 13:58:00,2.03493,2.03519,2.03493,2.035,30000000.0
2009-12-23 13:59:00,2.03449,2.03449,2.03404,2.03404,39000000.0
2009-12-23 14:00:00,2.03424,2.03456,2.03424,2.03456,30000000.0
2009-12-23 14:01:00,2.03449,2.0346,2.03443,2.03451,16000000.0
2009-12-23 14:02:00,2.03455,2.03455,2.03437,2.03455,34000000.0
2009-12-23 14:03:00,2.03455,2.03455,2.0343,2.03432,24000000.0
2009-12-23 14:04:00,2.03448,2.03452,2.03431,2.03452,20000000.0
2009-12-23 14:05:00,2.03451,2.03451,2.03413,2.03413,31000000.0
2009-12-23 14:06:00,2.03405,2.03428,2.03405,2.03423,28000000.0
2009-12-23 14:07:00,2.03424,2.03424,2.03396,2.03411,32000000.0
2009-12-23 14:08:00,2.03395,2.03405,2.03368,2.03368,22000000.0
2009-12-23 14:09:00,2.03368,2.03399,2.03368,2.03399,15000000.0
2009-12-23 14:10:00,2.03418,2.03433,2.03399,2.03399,24000000.0
2009-12-23 14:11:00,2.03386,2.03386,2.03305,2.03305,22000000.0
2009-12-23 14:12:00,2.03309,2.03384,2.03309,2.03384,17000000.0
2009-12-23 14:13:00,2.03398,2.03441,2.03398,2.03414,19000000.0
2009-12-23 14:14:00,2.03417,2.03426,2.03398,2.03414,22000000.0
2009-12-23 14:15:00,2.03421,2.03424,2.03371,2.03371,26000000.0
2009-12-23 14:16:00,2.03318,2.03334,2.03318,2.03332,8000000.0
2009-12-23 14:17:00,2.03335,2.03344,2.03327,2.03341,8000000.0
2009-12-23 14:18:00,2.03342,2.03342,2.0328,2.0328,13000000.0
2009-12-23 14:19:00,2.03273,2.0328,2.03264,2.03273,29000000.0
2009-12-23 14:20:00,2.03277,2.03332,2.03277,2.03328,15000000.0
2009-12-23 14:21:00,2.03368,2.03414,2.03368,2.03414,18000000.0
2009-12-23 14:22:00,2.03416,2.03416,2.03394,2.03411,10000000.0
2009-12-23 14:23:00,2.03403,2.03409,2.03396,2.03396,24000000.0
2009-12-23 14:24:00,2.034,2.03401,2.0339,2.03401,17000000.0
2009-12-23 14:25:00,2.03367,2.03396,2.03315,2.03369,31000000.0
2009-12-23 14:26:00,2.0338,2.03381,2.03376,2.03376,14000000.0
2009-12-23 14:27:00,2.03372,2.03381,2.03372,2.03375,14000000.0
2009-12-23 14:28:00,2.03382,2.03404,2.03382,2.03394,9000000.0
2009-12-23 14:29:00,2.03401,2.03406,2.03397,2.03397,7000000.0
2009-12-23 14:30:00,2.034,2.03408,2.034,2.03407,17000000.0
2009-12-23 14:31:00,2.03405,2.03405,2.03384,2.03384,21000000.0
2009-12-23 14:32:00,2.03366,2.03383,2.03361,2.03372,8000000.0
2009-12-23 14:33:00,2.03398,2.03432,2.03398,2.03432,10000000.0
2009-12-23 14:34:00,2.03431,2.03431,2.03416,2.03416,5000000.0
2009-12-23 14:35:00,2.03433,2.03433,2.03378,2.03411,7000000.0
2009-12-23 14:36:00,2.03437,2.03465,2.03437,2.03453,8000000.0
2009-12-23 14:37:00,2.03459,2.03459,2.03427,2.03427,11000000.0
2009-12-23 14:38:00,2.03423,2.03439,2.03423,2.03439,5000000.0
2009-12-23 14:39:00,2.0345,2.03473,2.03447,2.03473,8000000.0
2009-12-23 14:40:00,2.03466,2.03466,2.03415,2.03415,5000000.0
2009-12-23 14:41:00,2.0335,2.03368,2.03346,2.03368,10000000.0
2009-12-23 14:42:00,2.03373,2.03376,2.03359,2.03372,9000000.0
2009-12-23 14:43:00,2.03368,2.03383,2.03368,2.03383,8000000.0
2009-12-23 14:44:00,2.03416,2.03431,2.03411,2.03425,8000000.0
2009-12-23 14:45:00,2.03402,2.03413,2.0339,2.0341,10000000.0
2009-12-23 14:46:00,2.03416,2.03423,2.03408,2.03418,9000000.0
2009-12-23 14:47:00,2.03448,2.0348,2.03412,2.0348,8000000.0
2009-12-23 14:48:00,2.03512,2.03522,2.03484,2.03505,8000000.0
2009-12-23 14:49:00,2.03497,2.03507,2.03486,2.035,9000000.0
2009-12-23 14:50:00,2.03495,2.03516,2.03482,2.03513,7000000.0
2009-12-23 14:51:00,2.03521,2.03531,2.03511,2.03513,10000000.0
2009-12-23 14:52:00,2.03547,2.0358,2.03547,2.03558,5000000.0
2009-12-23 14:53:00,2.03509,2.03544,2.03499,2.03544,7000000.0
2009-12-23 14:54:00,2.0356,2.0356,2.03482,2.03482,8000000.0
2009-12-23 14:55:00,2.03467,2.03472,2.03462,2.03462,7000000.0
2009-12-23 14:56:00,2.0348,2.03492,2.03472,2.03492,8000000.0
2009-12-23 14:57:00,2.03492,2.03492,2.03466,2.03474,7000000.0
2009-12-23 14:58:00,2.03521,2.03521,2.03499,2.03521,8000000.0
2009-12-23 14:59:00,2.03495,2.03495,2.03478,2.0349,5000000.0
2009-12-23 15:00:00,2.03462,2.03462,2.03428,2.03428,7000000.0
2009-12-23 15:01:00,2.03431,2.03444,2.0342,2.03421,8000000.0
2009-12-23 15:02:00,2.03418,2.03439,2.03418,2.03439,7000000.0
2009-12-23 15:03:00,2.03486,2.03494,2.03482,2.03482,7000000.0
2009-12-23 15:04:00,2.03492,2.03518,2.03492,2.03496,8000000.0
2009-12-23 15:05:00,2.03516,2.03535,2.03516,2.03532,7000000.0
2009-12-23 15:06:00,2.03485,2.03515,2.03485,2.03493,8000000.0
2009-12-23 15:07:00,2.03488,2.03525,2.03476,2.03525,6000000.0
2009-12-23 15:08:00,2.03527,2.03527,2.03506,2.03515,8000000.0
2009-12-23 15:09:00,2.03495,2.03495,2.03448,2.03448,7000000.0
2009-12-23 15:10:00,2.03443,2.03466,2.03443,2.03445,7000000.0
2009-12-23 15:11:00,2.03429,2.03448,2.03414,2.03443,11000000.0
2009-12-23 15:12:00,2.03423,2.03423,2.03393,2.03406,5000000.0
2009-12-23 15:13:00,2.03419,2.03437,2.03414,2.03416,9000000.0
2009-12-23 15:14:00,2.03418,2.03475,2.03418,2.03446,5000000.0
2009-12-23 15:15:00,2.03504,2.03507,2.03489,2.03507,8000000.0
2009-12-23 15:16:00,2.03485,2.03511,2.03485,2.0349,9000000.0
2009-12-23 15:17:00,2.03481,2.03481,2.03443,2.03443,5000000.0
2009-12-23 15:18:00,2.03431,2.03445,2.03417,2.03442,8000000.0
2009-12-23 15:19:00,2.03416,2.03429,2.03414,2.03423,7000000.0
2009-12-23 15:20:00,2.0344,2.03487,2.0344,2.03472,6000000.0
2009-12-23 15:21:00,2.03489,2.035,2.0347,2.03471,8000000.0
2009-12-23 15:22:00,2.0346,2.03472,2.03455,2.03464,6000000.0
2009-12-23 15:23:00,2.03475,2.03483,2.03459,2.03483,8000000.0
2009-12-23 15:24:00,2.0348,2.03481,2.03476,2.03476,8000000.0
2009-12-23 15:25:00,2.03482,2.03486,2.03468,2.03468,7000000.0
2009-12-23 15:26:00,2.03463,2.0348,2.03463,2.03469,7000000.0
2009-12-23 15:27:00,2.03463,2.03478,2.03462,2.03462,7000000.0
2009-12-23 15:28:00,2.03451,2.03462,2.03435,2.03462,11000000.0
2009-12-23 15:29:00,2.03466,2.0348,2.03447,2.03475,7000000.0
2009-12-23 15:30:00,2.03482,2.0349,2.03476,2.03478,8000000.0
2009-12-23 15:31:00,2.03483,2.03504,2.03476,2.03492,9000000.0
2009-12-23 15:32:00,2.03475,2.03475,2.03435,2.03435,10000000.0
2009-12-23 15:33:00,2.03405,2.03412,2.03384,2.03384,8000000.0
2009-12-23 15:34:00,2.0338,2.03423,2.0338,2.03423,6000000.0
2009-12-23 15:35:00,2.03412,2.03421,2.034,2.03421,7000000.0
2009-12-23 15:36:00,2.03437,2.03456,2.03431,2.03436,7000000.0
2009-12-23 15:37:00,2.03435,2.03449,2.03418,2.03449,8000000.0
2009-12-23 15:38:00,2.03266,2.03456,2.03266,2.03434,7000000.0
2009-12-23 15:39:00,2.03442,2.03494,2.03438,2.03494,10000000.0
2009-12-23 15:40:00,2.03491,2.03491,2.0346,2.0346,5000000.0
2009-12-23 15:41:00,2.0351,2.03514,2.03497,2.03497,11000000.0
2009-12-23 15:42:00,2.03484,2.03484,2.03457,2.03457,8000000.0
2009-12-23 15:43:00,2.03452,2.03489,2.03452,2.03489,8000000.0
2009-12-23 15:44:00,2.03485,2.03508,2.03485,2.03508,5000000.0
2009-12-23 15:45:00,2.03527,2.03577,2.03527,2.03577,5000000.0
2009-12-23 15:46:00,2.03537,2.03546,2.03505,2.0352,10000000.0
2009-12-23 15:47:00,2.03533,2.03611,2.03533,2.03611,7000000.0
2009-12-23 15:48:00,2.03596,2.03599,2.03554,2.0356,7000000.0
2009-12-23 15:49:00,2.03511,2.03519,2.0351,2.03516,7000000.0
2009-12-23 15:50:00,2.03491,2.03491,2.03427,2.03448,8000000.0
2009-12-23 15:51:00,2.03442,2.03442,2.03419,2.03432,6000000.0
2009-12-23 15:52:00,2.03473,2.0349,2.03462,2.0349,7000000.0
2009-12-23 15:53:00,2.03467,2.03487,2.03467,2.03478,7000000.0
2009-12-23 15:54:00,2.03424,2.03435,2.03414,2.03419,11000000.0
2009-12-23 15:55:00,2.03414,2.03425,2.03406,2.03425,9000000.0
2009-12-23 15:56:00,2.03408,2.03424,2.03408,2.03411,7000000.0
2009-12-23 15:57:00,2.03456,2.03464,2.03444,2.03464,10000000.0
2009-12-23 15:58:00,2.03469,2.03504,2.03467,2.03504,10000000.0
2009-12-23 15:59:00,2.03509,2.03517,2.03504,2.03515,7000000.0
2009-12-23 16:00:00,2.03518,2.03523,2.0351,2.0351,7000000.0
2009-12-23 16:01:00,2.03521,2.03521,2.035,2.03501,9000000.0
2009-12-23 16:02:00,2.0351,2.03533,2.0351,2.03527,8000000.0
2009-12-23 16:03:00,2.03526,2.03526,2.03514,2.03524,11000000.0
2009-12-23 16:04:00,2.03527,2.03528,2.03493,2.03493,6000000.0
2009-12-23 16:05:00,2.03488,2.03494,2.03465,2.03465,9000000.0
2009-12-23 16:06:00,2.03437,2.03448,2.03432,2.03441,10000000.0
2009-12-23 16:07:00,2.03439,2.0345,2.03435,2.03443,10000000.0
2009-12-23 16:08:00,2.03468,2.03468,2.03419,2.03438,8000000.0
2009-12-23 16:09:00,2.03422,2.03435,2.03417,2.03435,7000000.0
2009-12-23 16:10:00,2.03389,2.03394,2.0335,2.03368,7000000.0
2009-12-23 16:11:00,2.0335,2.03366,2.0335,2.03353,5000000.0
2009-12-23 16:12:00,2.0334,2.03363,2.0334,2.03351,9000000.0
2009-12-23 16:13:00,2.0335,2.03357,2.03313,2.03313,5000000.0
2009-12-23 16:14:00,2.03305,2.03305,2.03267,2.03267,11000000.0
2009-12-23 16:15:00,2.03285,2.03294,2.03285,2.03292,7000000.0
2009-12-23 16:16:00,2.03316,2.03466,2.03316,2.03466,7000000.0
2009-12-23 16:17:00,2.03509,2.03532,2.03497,2.03497,11000000.0
2009-12-23 16:18:00,2.03485,2.03485,2.03361,2.03361,5000000.0
2009-12-23 16:19:00,2.03328,2.03396,2.03328,2.03396,11000000.0
2009-12-23 16:20:00,2.03387,2.03404,2.03387,2.03404,6000000.0
2009-12-23 16:21:00,2.03404,2.03436,2.03402,2.03436,6000000.0
2009-12-23 16:22:00,2.03442,2.03444,2.03407,2.03443,8000000.0
2009-12-23 16:23:00,2.03432,2.03458,2.03432,2.03449,8000000.0
2009-12-23 16:24:00,2.03474,2.03496,2.03473,2.03495,10000000.0
2009-12-23 16:25:00,2.03498,2.03498,2.03449,2.03451,7000000.0
2009-12-23 16:26:00,2.03465,2.03482,2.03457,2.03482,7000000.0
2009-12-23 16:27:00,2.03504,2.03507,2.03502,2.03502,6000000.0
2009-12-23 16:28:00,2.03493,2.03503,2.03488,2.03497,11000000.0
2009-12-23 16:29:00,2.03487,2.03509,2.03487,2.03508,7000000.0
2009-12-23 16:30:00,2.0353,2.03547,2.0352,2.03527,8000000.0
2009-12-23 16:31:00,2.03505,2.0351,2.03497,2.03497,7000000.0
2009-12-23 16:32:00,2.03505,2.03577,2.03505,2.03577,8000000.0
2009-12-23 16:33:00,2.03586,2.03586,2.03557,2.03557,6000000.0
2009-12-23 16:34:00,2.0356,2.03579,2.03542,2.03579,8000000.0
2009-12-23 16:35:00,2.03596,2.03605,2.0358,2.0358,7000000.0
2009-12-23 16:36:00,2.03573,2.03583,2.0357,2.03583,5000000.0
2009-12-23 16:37:00,2.03573,2.03573,2.03543,2.03573,8000000.0
2009-12-23 16:38:00,2.03603,2.03628,2.03603,2.03628,7000000.0
2009-12-23 16:39:00,2.03615,2.0363,2.03615,2.0363,8000000.0
2009-12-23 16:40:00,2.03625,2.03639,2.03625,2.03626,6000000.0
2009-12-23 16:41:00,2.0361,2.0361,2.0357,2.03593,10000000.0
2009-12-23 16:42:00,2.03595,2.03595,2.03563,2.03564,7000000.0
2009-12-23 16:43:00,2.03562,2.03562,2.03543,2.0355,7000000.0
2009-12-23 16:44:00,2.03578,2.03622,2.03578,2.03622,7000000.0
2009-12-23 16:45:00,2.03626,2.03627,2.03597,2.03597,11000000.0
2009-12-23 16:46:00,2.03589,2.03617,2.03564,2.03589,11000000.0
2009-12-23 16:47:00,2.03594,2.03609,2.03594,2.03609,7000000.0
2009-12-23 16:48:00,2.03597,2.03597,2.03569,2.03573,10000000.0
2009-12-23 16:49:00,2.03553,2.03581,2.03545,2.03581,8000000.0
2009-12-23 16:50:00,2.03587,2.03622,2.03587,2.03622,8000000.0
2009-12-23 16:51:00,2.03622,2.03625,2.03604,2.03607,9000000.0
2009-12-23 16:52:00,2.03588,2.03607,2.03588,2.03607,7000000.0
2009-12-23 16:53:00,2.03591,2.03591,2.03564,2.03573,11000000.0
2009-12-23 16:54:00,2.03559,2.0357,2.03556,2.03556,7000000.0
2009-12-23 16:55:00,2.03549,2.03564,2.03549,2.03564,11000000.0
2009-12-23 16:56:00,2.03555,2.0357,2.03555,2.03561,11000000.0
2009-12-23 16:57:00,2.03588,2.03588,2.03563,2.03563,7000000.0
2009-12-23 16:58:00,2.03531,2.03531,2.03483,2.03483,5000000.0
2009-12-23 16:59:00,2.03346,2.03499,2.03346,2.03467,7000000.0
2009-12-23 17:00:00,2.03521,2.03521,2.03452,2.03452,5000000.0
2009-12-23 17:01:00,2.03494,2.03494,2.0346,2.03469,7000000.0
2009-12-23 17:02:00,2.03382,2.03394,2.03371,2.03394,8000000.0
2009-12-23 17:03:00,2.03415,2.03473,2.03273,2.03473,7000000.0
2009-12-23 17:04:00,2.03527,2.03585,2.03527,2.03585,5000000.0
2009-12-23 17:05:00,2.03583,2.03613,2.03583,2.03613,6000000.0
2009-12-23 17:06:00,2.03609,2.03647,2.03608,2.03618,9000000.0
2009-12-23 17:07:00,2.03573,2.03596,2.03561,2.03569,8000000.0
2009-12-23 17:08:00,2.03556,2.03556,2.03493,2.03503,9000000.0
2009-12-23 17:09:00,2.03536,2.03536,2.0351,2.0352,8000000.0
2009-12-23 17:10:00,2.03537,2.03537,2.03478,2.03478,9000000.0
2009-12-23 17:11:00,2.03463,2.03478,2.03452,2.03452,8000000.0
2009-12-23 17:12:00,2.0337,2.03382,2.03351,2.0337,7000000.0
2009-12-23 17:13:00,2.03379,2.03382,2.03366,2.03371,8000000.0
2009-12-23 17:14:00,2.03412,2.03426,2.03401,2.03406,8000000.0
2009-12-23 17:15:00,2.03431,2.03434,2.03419,2.03434,7000000.0
2009-12-23 17:16:00,2.03436,2.03445,2.03426,2.03427,10000000.0
2009-12-23 17:17:00,2.03438,2.03492,2.03438,2.03492,7000000.0
2009-12-23 17:18:00,2.03502,2.03565,2.03502,2.03565,5000000.0
2009-12-23 17:19:00,2.03573,2.03576,2.03547,2.03561,7000000.0
2009-12-23 17:20:00,2.03548,2.03595,2.03548,2.03595,8000000.0
2009-12-23 17:21:00,2.03609,2.03609,2.03581,2.03597,10000000.0
2009-12-23 17:22:00,2.03579,2.03601,2.03578,2.03601,8000000.0
2009-12-23 17:23:00,2.03584,2.0359,2.03569,2.0359,8000000.0
2009-12-23 17:24:00,2.03594,2.03601,2.03575,2.03577,7000000.0
2009-12-23 17:25:00,2.03593,2.03593,2.03579,2.03582,7000000.0
2009-12-23 17:26:00,2.03574,2.0359,2.03573,2.03583,7000000.0
2009-12-23 17:27:00,2.03571,2.03577,2.0354,2.03543,9000000.0
2009-12-23 17:28:00,2.03532,2.03539,2.03511,2.03526,7000000.0
2009-12-23 17:29:00,2.03539,2.03562,2.03538,2.03552,8000000.0
2009-12-23 17:30:00,2.03547,2.03547,2.0351,2.03535,8000000.0
2009-12-23 17:31:00,2.03535,2.03535,2.03461,2.03461,6000000.0
2009-12-23 17:32:00,2.03455,2.03521,2.03441,2.03521,8000000.0
2009-12-23 17:33:00,2.03526,2.03526,2.03443,2.03469,11000000.0
2009-12-23 17:34:00,2.03453,2.03479,2.03453,2.03461,9000000.0
2009-12-23 17:35:00,2.03474,2.03474,2.03462,2.03465,7000000.0
2009-12-23 17:36:00,2.03436,2.03489,2.03436,2.03486,7000000.0
2009-12-23 17:37:00,2.03534,2.03534,2.03493,2.03493,7000000.0
2009-12-23 17:38:00,2.03493,2.03494,2.0348,2.0348,8000000.0
2009-12-23 17:39:00,2.03471,2.03483,2.03468,2.03475,7000000.0
2009-12-23 17:40:00,2.03464,2.03472,2.03457,2.03466,9000000.0
2009-12-23 17:41:00,2.03419,2.03419,2.03391,2.03391,8000000.0
2009-12-23 17:42:00,2.03432,2.03441,2.03424,2.03431,11000000.0
2009-12-23 17:43:00,2.03424,2.03424,2.03374,2.03374,6000000.0
2009-12-23 17:44:00,2.03372,2.03399,2.03368,2.0337,10000000.0
2009-12-23 17:45:00,2.03353,2.03353,2.03325,2.03334,7000000.0
2009-12-23 17:46:00,2.03326,2.03368,2.03326,2.03357,6000000.0
2009-12-23 17:47:00,2.03353,2.03384,2.03309,2.03384,8000000.0
2009-12-23 17:48:00,2.03374,2.03388,2.03366,2.03386,7000000.0
2009-12-23 17:49:00,2.03375,2.0339,2.03373,2.03382,7000000.0
2009-12-23 17:50:00,2.03378,2.03378,2.03336,2.03336,7000000.0
2009-12-23 17:51:00,2.03324,2.03356,2.03324,2.03356,5000000.0
2009-12-23 17:52:00,2.03373,2.03397,2.03367,2.03397,7000000.0
2009-12-23 17:53:00,2.03421,2.0343,2.03411,2.03411,7000000.0
2009-12-23 17:54:00,2.0339,2.03402,2.03388,2.03388,11000000.0
2009-12-23 17:55:00,2.03382,2.034,2.03382,2.03391,7000000.0
2009-12-23 17:56:00,2.03371,2.03376,2.03365,2.03376,7000000.0
2009-12-23 17:57:00,2.03386,2.03387,2.03375,2.03381,9000000.0
2009-12-23 17:58:00,2.03387,2.03393,2.03377,2.03393,10000000.0
2009-12-23 17:59:00,2.03379,2.03379,2.03335,2.03349,6000000.0
2009-12-23 18:00:00,2.03331,2.03377,2.03331,2.03377,6000000.0
2009-12-23 18:01:00,2.03375,2.03375,2.03341,2.03341,5000000.0
2009-12-23 18:02:00,2.03322,2.03322,2.03238,2.03238,8000000.0
2009-12-23 18:03:00,2.03273,2.03273,2.03252,2.03264,10000000.0
2009-12-23 18:04:00,2.03305,2.03348,2.03305,2.03348,8000000.0
2009-12-23 18:05:00,2.03303,2.0333,2.03303,2.0331,10000000.0
2009-12-23 18:06:00,2.03291,2.03313,2.0329,2.0329,10000000.0
2009-12-23 18:07:00,2.03309,2.03318,2.03291,2.03317,8000000.0
2009-12-23 18:08:00,2.03335,2.03336,2.03322,2.03328,8000000.0
2009-12-23 18:09:00,2.03339,2.03379,2.03334,2.03379,8000000.0
2009-12-23 18:10:00,2.03382,2.03393,2.03356,2.03356,11000000.0
2009-12-23 18:11:00,2.03355,2.03355,2.0334,2.03351,7000000.0
2009-12-23 18:12:00,2.03356,2.03356,2.03293,2.03293,9000000.0
2009-12-23 18:13:00,2.03312,2.0333,2.03291,2.03307,11000000.0
2009-12-23 18:14:00,2.03265,2.03265,2.03208,2.03209,6000000.0
2009-12-23 18:15:00,2.03199,2.0321,2.03177,2.03193,8000000.0
2009-12-23 18:16:00,2.0317,2.03185,2.03149,2.03149,11000000.0
2009-12-23 18:17:00,2.03183,2.03211,2.03183,2.03211,6000000.0
2009-12-23 18:18:00,2.03224,2.03238,2.03198,2.03208,8000000.0
2009-12-23 18:19:00,2.03163,2.03175,2.03162,2.03163,9000000.0
2009-12-23 18:20:00,2.03188,2.03188,2.03134,2.03134,6000000.0
2009-12-23 18:21:00,2.03105,2.03105,2.02871,2.03042,11000000.0
2009-12-23 18:22:00,2.03016,2.03044,2.02997,2.03044,11000000.0
2009-12-23 18:23:00,2.03031,2.0305,2.03011,2.03041,8000000.0
2009-12-23 18:24:00,2.03056,2.03085,2.03028,2.03085,10000000.0
2009-12-23 18:25:00,2.03111,2.03118,2.0311,2.03113,7000000.0
2009-12-23 18:26:00,2.03106,2.03135,2.03106,2.03125,8000000.0
2009-12-23 18:27:00,2.03088,2.0313,2.03088,2.03127,7000000.0
2009-12-23 18:28:00,2.03158,2.03218,2.03158,2.03217,7000000.0
2009-12-23 18:29:00,2.03196,2.03233,2.03196,2.03227,7000000.0
2009-12-23 18:30:00,2.03244,2.03344,2.03232,2.03344,8000000.0
2009-12-23 18:31:00,2.03359,2.03361,2.03316,2.03316,6000000.0
2009-12-23 18:32:00,2.03287,2.03287,2.03234,2.03254,11000000.0
2009-12-23 18:33:00,2.03304,2.0339,2.03304,2.0339,11000000.0
2009-12-23 18:34:00,2.03423,2.03443,2.03423,2.03434,7000000.0
2009-12-23 18:35:00,2.0346,2.03461,2.0345,2.03461,8000000.0
2009-12-23 18:36:00,2.03511,2.03526,2.03511,2.03512,7000000.0
2009-12-23 18:37:00,2.03451,2.03463,2.03438,2.03461,8000000.0
2009-12-23 18:38:00,2.03467,2.03487,2.03463,2.03477,8000000.0
2009-12-23 18:39:00,2.03454,2.03464,2.03417,2.03417,7000000.0
2009-12-23 18:40:00,2.03333,2.03333,2.03282,2.03282,7000000.0
2009-12-23 18:41:00,2.0324,2.03261,2.03234,2.03261,8000000.0
2009-12-23 18:42:00,2.03266,2.03335,2.03266,2.03335,11000000.0
2009-12-23 18:43:00,2.03354,2.03367,2.03347,2.03361,8000000.0
2009-12-23 18:44:00,2.03298,2.03298,2.03292,2.03294,7000000.0
2009-12-23 18:45:00,2.0332,2.03325,2.03315,2.03315,5000000.0
2009-12-23 18:46:00,2.0328,2.0328,2.03251,2.03265,9000000.0
2009-12-23 18:47:00,2.03276,2.03282,2.0325,2.0325,8000000.0
2009-12-23 18:48:00,2.03275,2.03275,2.03254,2.03272,9000000.0
2009-12-23 18:49:00,2.03281,2.03317,2.03281,2.03314,7000000.0
2009-12-23 18:50:00,2.03318,2.03323,2.03303,2.03303,5000000.0
2009-12-23 18:51:00,2.03304,2.03337,2.03292,2.03337,5000000.0
2009-12-23 18:52:00,2.03353,2.03353,2.03316,2.03325,5000000.0
2009-12-23 18:53:00,2.03288,2.03313,2.03288,2.03305,11000000.0
2009-12-23 18:54:00,2.03296,2.03296,2.03206,2.03206,7000000.0
2009-12-23 18:55:00,2.03217,2.03228,2.03214,2.03216,7000000.0
2009-12-23 18:56:00,2.03203,2.03218,2.03193,2.03206,7000000.0
2009-12-23 18:57:00,2.03212,2.03223,2.03197,2.03223,5000000.0
2009-12-23 18:58:00,2.03293,2.03303,2.03222,2.03222,9000000.0
2009-12-23 18:59:00,2.03201,2.03201,2.03166,2.03166,8000000.0
2009-12-23 19:00:00,2.03167,2.03173,2.03165,2.03173,6000000.0
2009-12-23 19:01:00,2.03193,2.03213,2.03192,2.03213,7000000.0
2009-12-23 19:02:00,2.0321,2.03217,2.03206,2.03206,8000000.0
2009-12-23 19:03:00,2.03217,2.03349,2.03217,2.03349,7000000.0
2009-12-23 19:04:00,2.03348,2.03358,2.03337,2.03352,8000000.0
2009-12-23 19:05:00,2.03346,2.03351,2.03337,2.03338,8000000.0
2009-12-23 19:06:00,2.03328,2.03341,2.03283,2.03341,5000000.0
2009-12-23 19:07:00,2.03345,2.03347,2.03331,2.03347,9000000.0
2009-12-23 19:08:00,2.03316,2.03353,2.03316,2.03353,8000000.0
2009-12-23 19:09:00,2.03357,2.0337,2.03348,2.0337,7000000.0
2009-12-23 19:10:00,2.03371,2.03371,2.03343,2.03349,6000000.0
2009-12-23 19:11:00,2.03335,2.03343,2.03322,2.03343,10000000.0
2009-12-23 19:12:00,2.03361,2.03365,2.03307,2.03346,7000000.0
2009-12-23 19:13:00,2.03309,2.03364,2.03217,2.0335,6000000.0
2009-12-23 19:14:00,2.03361,2.03393,2.03361,2.03365,8000000.0
2009-12-23 19:15:00,2.03367,2.03387,2.03367,2.03371,5000000.0
2009-12-23 19:16:00,2.03369,2.03376,2.03365,2.03371,6000000.0
2009-12-23 19:17:00,2.03364,2.03404,2.03359,2.03403,10000000.0
2009-12-23 19:18:00,2.03367,2.03414,2.03367,2.03413,11000000.0
2009-12-23 19:19:00,2.03406,2.03439,2.03406,2.03439,8000000.0
2009-12-23 19:20:00,2.0342,2.03431,2.03415,2.03425,11000000.0
2009-12-23 19:21:00,2.03407,2.03407,2.03356,2.03365,10000000.0
2009-12-23 19:22:00,2.03371,2.03414,2.03369,2.03414,6000000.0
2009-12-23 19:23:00,2.03378,2.03378,2.03342,2.03342,8000000.0
2009-12-23 19:24:00,2.03343,2.03348,2.03316,2.03316,6000000.0
2009-12-23 19:25:00,2.03312,2.03341,2.03312,2.03336,6000000.0
2009-12-23 19:26:00,2.03339,2.03351,2.03339,2.03351,7000000.0
2009-12-23 19:27:00,2.03368,2.03384,2.03361,2.03361,8000000.0
2009-12-23 19:28:00,2.03375,2.03474,2.03375,2.03474,10000000.0
2009-12-23 19:29:00,2.03445,2.03452,2.03416,2.03452,7000000.0
2009-12-23 19:30:00,2.03437,2.03447,2.03428,2.03434,10000000.0
2009-12-23 19:31:00,2.03419,2.03427,2.03408,2.03408,7000000.0
2009-12-23 19:32:00,2.0337,2.03381,2.0337,2.03381,5000000.0
2009-12-23 19:33:00,2.03343,2.03431,2.03343,2.03431,7000000.0
2009-12-23 19:34:00,2.03434,2.03434,2.03365,2.03365,5000000.0
2009-12-23 19:35:00,2.03381,2.03381,2.03357,2.03374,7000000.0
2009-12-23 19:36:00,2.03355,2.0337,2.03345,2.0337,7000000.0
2009-12-23 19:37:00,2.0343,2.03443,2.03378,2.03378,8000000.0
2009-12-23 19:38:00,2.03371,2.03425,2.03371,2.03425,8000000.0
2009-12-23 19:39:00,2.0345,2.03476,2.0345,2.03456,8000000.0
2009-12-23 19:40:00,2.03466,2.03466,2.03424,2.03459,7000000.0
2009-12-23 19:41:00,2.03442,2.03452,2.03397,2.03403,9000000.0
2009-12-23 19:42:00,2.03344,2.03355,2.03328,2.03328,7000000.0
2009-12-23 19:43:00,2.03298,2.03298,2.03264,2.03275,5000000.0
2009-12-23 19:44:00,2.03279,2.03282,2.03261,2.03261,8000000.0
2009-12-23 19:45:00,2.03262,2.03264,2.03246,2.03255,9000000.0
2009-12-23 19:46:00,2.03268,2.03283,2.03268,2.03271,7000000.0
2009-12-23 19:47:00,2.03267,2.03267,2.03245,2.03251,6000000.0
2009-12-23 19:48:00,2.03218,2.03227,2.0321,2.03218,8000000.0
2009-12-23 19:49:00,2.03201,2.0321,2.03193,2.03208,7000000.0
2009-12-23 19:50:00,2.03227,2.03261,2.03227,2.0323,7000000.0
2009-12-23 19:51:00,2.03231,2.03233,2.0322,2.03229,7000000.0
2009-12-23 19:52:00,2.03205,2.03219,2.03203,2.03203,7000000.0
2009-12-23 19:53:00,2.03209,2.03209,2.03189,2.03189,7000000.0
2009-12-23 19:54:00,2.03182,2.03217,2.03182,2.03217,8000000.0
2009-12-23 19:55:00,2.03222,2.03232,2.03183,2.03183,8000000.0
2009-12-23 19:56:00,2.03192,2.03248,2.03192,2.03245,8000000.0
2009-12-23 19:57:00,2.03251,2.0326,2.03251,2.03259,5000000.0
2009-12-23 19:58:00,2.03247,2.03273,2.03234,2.03273,10000000.0
2009-12-23 19:59:00,2.03274,2.03284,2.03244,2.03244,8000000.0
2009-12-23 20:00:00,2.0327,2.03306,2.03261,2.03302,7000000.0
2009-12-23 20:01:00,2.03302,2.03326,2.033,2.03326,7000000.0
2009-12-23 20:02:00,2.03285,2.03298,2.03282,2.03282,7000000.0
2009-12-23 20:03:00,2.03316,2.03323,2.03286,2.03286,6000000.0
2009-12-23 20:04:00,2.03283,2.03288,2.03266,2.03283,11000000.0
2009-12-23 20:05:00,2.03275,2.03275,2.03235,2.03264,6000000.0
2009-12-23 20:06:00,2.03261,2.03284,2.03251,2.03284,5000000.0
2009-12-23 20:07:00,2.03285,2.03289,2.03265,2.03265,10000000.0
2009-12-23 20:08:00,2.03288,2.03309,2.03281,2.03309,8000000.0
2009-12-23 20:09:00,2.03309,2.03315,2.03302,2.03306,7000000.0
2009-12-23 20:10:00,2.03296,2.03313,2.03278,2.03289,8000000.0
2009-12-23 20:11:00,2.03268,2.03288,2.03267,2.0327,8000000.0
2009-12-23 20:12:00,2.03267,2.03273,2.03245,2.03273,7000000.0
2009-12-23 20:13:00,2.03257,2.03299,2.03257,2.03299,10000000.0
2009-12-23 20:14:00,2.03296,2.03296,2.03248,2.03248,6000000.0
2009-12-23 20:15:00,2.03232,2.03243,2.03221,2.03238,7000000.0
2009-12-23 20:16:00,2.0321,2.03222,2.03187,2.03187,7000000.0
2009-12-23 20:17:00,2.03186,2.03192,2.03173,2.0319,11000000.0
2009-12-23 20:18:00,2.03186,2.03186,2.03168,2.03174,6000000.0
2009-12-23 20:19:00,2.03165,2.03205,2.03165,2.03186,8000000.0
2009-12-23 20:20:00,2.03193,2.03208,2.03191,2.03208,7000000.0
2009-12-23 20:21:00,2.03217,2.03217,2.03184,2.03185,8000000.0
2009-12-23 20:22:00,2.0316,2.0316,2.03136,2.03138,7000000.0
2009-12-23 20:23:00,2.03179,2.0319,2.03172,2.03172,7000000.0
2009-12-23 20:24:00,2.03159,2.03184,2.03158,2.03164,8000000.0
2009-12-23 20:25:00,2.03135,2.03156,2.03133,2.03133,5000000.0
2009-12-23 20:26:00,2.03136,2.03151,2.03136,2.03143,8000000.0
2009-12-23 20:27:00,2.0315,2.03207,2.0315,2.03207,5000000.0
2009-12-23 20:28:00,2.03225,2.03232,2.03209,2.03209,7000000.0
2009-12-23 20:29:00,2.03213,2.03237,2.03213,2.03237,8000000.0
2009-12-23 20:30:00,2.03246,2.03269,2.03197,2.03206,8000000.0
2009-12-23 20:31:00,2.03183,2.03234,2.0317,2.03234,7000000.0
2009-12-23 20:32:00,2.03253,2.03253,2.03233,2.03242,7000000.0
2009-12-23 20:33:00,2.03246,2.03252,2.03232,2.0325,7000000.0
2009-12-23 20:34:00,2.03208,2.03219,2.03208,2.03212,8000000.0
2009-12-23 20:35:00,2.03195,2.03225,2.03195,2.03225,9000000.0
2009-12-23 20:36:00,2.03194,2.03216,2.03194,2.03206,7000000.0
2009-12-23 20:37:00,2.03211,2.03223,2.03207,2.03223,11000000.0
2009-12-23 20:38:00,2.03239,2.03244,2.03196,2.03196,11000000.0
2009-12-23 20:39:00,2.032,2.032,2.03158,2.03163,11000000.0
2009-12-23 20:40:00,2.03189,2.03196,2.03183,2.03189,6000000.0
2009-12-23 20:41:00,2.03169,2.03248,2.03169,2.03248,8000000.0
2009-12-23 20:42:00,2.03266,2.03266,2.03242,2.03242,5000000.0
2009-12-23 20:43:00,2.03279,2.0329,2.03275,2.03287,8000000.0
2009-12-23 20:44:00,2.03272,2.03287,2.03267,2.03267,5000000.0
2009-12-23 20:45:00,2.03299,2.03313,2.03299,2.03304,7000000.0
2009-12-23 20:46:00,2.03312,2.03313,2.03301,2.03313,8000000.0
2009-12-23 20:47:00,2.03283,2.03297,2.03277,2.03277,5000000.0
2009-12-23 20:48:00,2.03285,2.03302,2.03276,2.03295,10000000.0
2009-12-23 20:49:00,2.03287,2.03295,2.03277,2.03277,7000000.0
2009-12-23 20:50:00,2.03293,2.03313,2.03288,2.03313,8000000.0
2009-12-23 20:51:00,2.03335,2.0335,2.03328,2.0335,5000000.0
2009-12-23 20:52:00,2.03343,2.03343,2.03326,2.03334,5000000.0
2009-12-23 20:53:00,2.03128,2.03331,2.03128,2.03314,11000000.0
2009-12-23 20:54:00,2.03342,2.03358,2.03333,2.03358,6000000.0
2009-12-23 20:55:00,2.03362,2.03382,2.03358,2.03369,8000000.0
2009-12-23 20:56:00,2.03318,2.03326,2.03312,2.03319,5000000.0
2009-12-23 20:57:00,2.03311,2.03339,2.03303,2.03339,6000000.0
2009-12-23 20:58:00,2.03341,2.03351,2.0333,2.0333,5000000.0
2009-12-23 20:59:00,2.03307,2.03317,2.03305,2.03317,7000000.0
2009-12-23 21:00:00,2.03319,2.03319,2.03291,2.03291,6000000.0
2009-12-23 21:01:00,2.03269,2.03276,2.03244,2.03276,7000000.0
2009-12-23 21:02:00,2.0329,2.03367,2.0329,2.03367,7000000.0
2009-12-23 21:03:00,2.03371,2.03417,2.03367,2.03367,8000000.0
2009-12-23 21:04:00,2.03356,2.03403,2.03356,2.03371,10000000.0
2009-12-23 21:05:00,2.03407,2.03407,2.0339,2.0339,8000000.0
2009-12-23 21:06:00,2.03374,2.03389,2.03366,2.03376,8000000.0
2009-12-23 21:07:00,2.03375,2.03375,2.03346,2.03356,8000000.0
2009-12-23 21:08:00,2.03346,2.03346,2.03329,2.03331,10000000.0
2009-12-23 21:09:00,2.03357,2.03379,2.03351,2.03351,10000000.0
2009-12-23 21:10:00,2.03374,2.03388,2.03374,2.03387,8000000.0
2009-12-23 21:11:00,2.03382,2.03389,2.03377,2.03377,5000000.0
2009-12-23 21:12:00,2.03365,2.03421,2.03357,2.03421,8000000.0
2009-12-23 21:13:00,2.03422,2.0344,2.03417,2.0344,5000000.0
2009-12-23 21:14:00,2.03462,2.03473,2.03462,2.03472,6000000.0
2009-12-23 21:15:00,2.03477,2.03477,2.03431,2.03431,8000000.0
2009-12-23 21:16:00,2.03441,2.03441,2.03378,2.03378,7000000.0
2009-12-23 21:17:00,2.03377,2.03389,2.03377,2.03389,7000000.0
2009-12-23 21:18:00,2.03389,2.03393,2.0333,2.0333,7000000.0
2009-12-23 21:19:00,2.03371,2.03371,2.03329,2.03359,6000000.0
2009-12-23 21:20:00,2.03388,2.03424,2.03388,2.03418,5000000.0
2009-12-23 21:21:00,2.03452,2.03459,2.03444,2.03444,5000000.0
2009-12-23 21:22:00,2.03431,2.03482,2.03418,2.03482,5000000.0
2009-12-23 21:23:00,2.03511,2.03516,2.03492,2.035,7000000.0
2009-12-23 21:24:00,2.03455,2.03455,2.03408,2.03408,8000000.0
2009-12-23 21:25:00,2.03435,2.03442,2.03432,2.03442,7000000.0
2009-12-23 21:26:00,2.0348,2.03485,2.03427,2.03428,7000000.0
2009-12-23 21:27:00,2.03444,2.03472,2.03435,2.03472,7000000.0
2009-12-23 21:28:00,2.03485,2.03493,2.0347,2.03488,7000000.0
2009-12-23 21:29:00,2.03524,2.03528,2.03516,2.03528,8000000.0
2009-12-23 21:30:00,2.03509,2.03512,2.03474,2.03512,8000000.0
2009-12-23 21:31:00,2.0353,2.03531,2.03504,2.03517,10000000.0
2009-12-23 21:32:00,2.03498,2.03503,2.0349,2.0349,7000000.0
2009-12-23 21:33:00,2.03494,2.03553,2.03494,2.03511,11000000.0
2009-12-23 21:34:00,2.03504,2.03575,2.03504,2.03572,7000000.0
2009-12-23 21:35:00,2.03626,2.03687,2.03626,2.03673,11000000.0
2009-12-23 21:36:00,2.03662,2.03681,2.03658,2.03681,8000000.0
2009-12-23 21:37:00,2.03684,2.03694,2.03668,2.03694,8000000.0
2009-12-23 21:38:00,2.0368,2.0368,2.03599,2.03599,8000000.0
2009-12-23 21:39:00,2.03622,2.03622,2.03609,2.03619,5000000.0
2009-12-23 21:40:00,2.036,2.036,2.03583,2.03583,3000000.0
2009-12-23 21:41:00,2.03568,2.03568,2.0354,2.03557,5000000.0
2009-12-23 21:42:00,2.03546,2.03549,2.03537,2.03543,7000000.0
2009-12-23 21:43:00,2.03548,2.03575,2.03548,2.03573,6000000.0
2009-12-23 21:44:00,2.0357,2.03586,2.0357,2.03581,8000000.0
2009-12-23 21:45:00,2.03563,2.03581,2.03554,2.03581,10000000.0
2009-12-23 21:46:00,2.03581,2.03597,2.03576,2.03597,5000000.0
2009-12-23 21:47:00,2.03576,2.03587,2.0356,2.03586,8000000.0
2009-12-23 21:48:00,2.03578,2.03583,2.03561,2.03561,5000000.0
2009-12-23 21:49:00,2.03555,2.03582,2.03555,2.03582,8000000.0
2009-12-23 21:50:00,2.03582,2.03582,2.03481,2.03481,8000000.0
2009-12-23 21:51:00,2.03435,2.03435,2.03382,2.03382,7000000.0
2009-12-23 21:52:00,2.03424,2.03424,2.0339,2.0339,7000000.0
2009-12-23 21:53:00,2.03355,2.03361,2.03342,2.03361,5000000.0
2009-12-23 21:54:00,2.0338,2.03409,2.03361,2.03389,9000000.0
2009-12-23 21:55:00,2.03374,2.03374,2.03359,2.03365,7000000.0
2009-12-23 21:56:00,2.03379,2.03423,2.03379,2.03418,8000000.0
2009-12-23 21:57:00,2.03386,2.03394,2.03363,2.03394,7000000.0
2009-12-23 21:58:00,2.03402,2.03442,2.03402,2.03438,7000000.0
2009-12-23 21:59:00,2.03436,2.03436,2.03371,2.03371,6000000.0
2009-12-23 22:00:00,2.03387,2.03397,2.03376,2.03388,5000000.0
2009-12-23 22:01:00,2.03388,2.03399,2.03372,2.03397,9000000.0
2009-12-23 22:02:00,2.03412,2.03427,2.03404,2.03404,8000000.0
2009-12-23 22:03:00,2.03383,2.03421,2.03383,2.03421,6000000.0
2009-12-23 22:04:00,2.03416,2.03416,2.03374,2.03374,5000000.0
2009-12-23 22:05:00,2.03361,2.03365,2.03358,2.03359,5000000.0
2009-12-23 22:06:00,2.03322,2.03356,2.03322,2.03356,7000000.0
2009-12-23 22:07:00,2.03345,2.03356,2.03339,2.03352,8000000.0
2009-12-23 22:08:00,2.03335,2.03371,2.03332,2.03371,8000000.0
2009-12-23 22:09:00,2.03373,2.03374,2.03357,2.03361,9000000.0
2009-12-23 22:10:00,2.03358,2.03393,2.03358,2.03388,8000000.0
2009-12-23 22:11:00,2.03397,2.03399,2.03376,2.03382,6000000.0
2009-12-23 22:12:00,2.03395,2.03397,2.03375,2.03382,8000000.0
2009-12-23 22:13:00,2.03387,2.03387,2.03367,2.03385,7000000.0
2009-12-23 22:14:00,2.03349,2.03423,2.03347,2.03423,11000000.0
2009-12-23 22:15:00,2.03424,2.03425,2.03234,2.03419,8000000.0
2009-12-23 22:16:00,2.03427,2.03427,2.03398,2.034,6000000.0
2009-12-23 22:17:00,2.03426,2.03426,2.03405,2.03424,7000000.0
2009-12-23 22:18:00,2.03425,2.03431,2.03421,2.03431,8000000.0
2009-12-23 22:19:00,2.03406,2.03406,2.03386,2.03402,7000000.0
2009-12-23 22:20:00,2.03383,2.03383,2.03364,2.03366,7000000.0
2009-12-23 22:21:00,2.03373,2.03395,2.03369,2.03386,9000000.0
2009-12-23 22:22:00,2.0341,2.0341,2.03368,2.03374,6000000.0
2009-12-23 22:23:00,2.03383,2.03403,2.03383,2.03403,5000000.0
2009-12-23 22:24:00,2.03363,2.03402,2.03363,2.03402,7000000.0
2009-12-23 22:25:00,2.03403,2.03403,2.03376,2.03399,8000000.0
2009-12-23 22:26:00,2.03407,2.03407,2.03368,2.03375,5000000.0
2009-12-23 22:27:00,2.03395,2.03395,2.03386,2.03392,8000000.0
2009-12-23 22:28:00,2.03394,2.03394,2.03357,2.03359,5000000.0
2009-12-23 22:29:00,2.0338,2.03398,2.0338,2.03397,10000000.0
2009-12-23 22:30:00,2.03371,2.03371,2.03352,2.03366,6000000.0
2009-12-23 22:31:00,2.03337,2.03351,2.03328,2.03351,9000000.0
2009-12-23 22:32:00,2.03348,2.03388,2.03348,2.03354,8000000.0
2009-12-23 22:33:00,2.03362,2.03363,2.03342,2.03351,7000000.0
2009-12-23 22:34:00,2.03359,2.03379,2.03359,2.03379,7000000.0
2009-12-23 22:35:00,2.03374,2.03374,2.03339,2.03353,8000000.0
2009-12-23 22:36:00,2.03354,2.03375,2.03354,2.03375,10000000.0
2009-12-23 22:37:00,2.03375,2.03395,2.03375,2.03382,7000000.0
2009-12-23 22:38:00,2.03414,2.03414,2.03378,2.03378,8000000.0
2009-12-23 22:39:00,2.03314,2.03314,2.03248,2.03248,9000000.0
2009-12-23 22:40:00,2.03229,2.03244,2.03209,2.03217,5000000.0
2009-12-23 22:41:00,2.03188,2.03266,2.03188,2.03266,8000000.0
2009-12-23 22:42:00,2.03257,2.03257,2.03178,2.03178,7000000.0
2009-12-23 22:43:00,2.03174,2.03202,2.03174,2.03191,7000000.0
2009-12-23 22:44:00,2.03199,2.03215,2.03199,2.03215,7000000.0
2009-12-23 22:45:00,2.03243,2.03247,2.03215,2.03225,7000000.0
2009-12-23 22:46:00,2.03236,2.03241,2.03226,2.0324,8000000.0
2009-12-23 22:47:00,2.03244,2.03265,2.03244,2.03251,11000000.0
2009-12-23 22:48:00,2.03263,2.03277,2.03248,2.03268,8000000.0
2009-12-23 22:49:00,2.03268,2.03342,2.03268,2.03342,5000000.0
2009-12-23 22:50:00,2.03416,2.03416,2.03378,2.03397,7000000.0
2009-12-23 22:51:00,2.03372,2.03372,2.03362,2.03362,6000000.0
2009-12-23 22:52:00,2.0336,2.03376,2.03355,2.03376,8000000.0
2009-12-23 22:53:00,2.03378,2.03378,2.03328,2.03328,8000000.0
2009-12-23 22:54:00,2.03305,2.03318,2.03299,2.03299,5000000.0
2009-12-23 22:55:00,2.03303,2.03303,2.03275,2.03275,5000000.0
2009-12-23 22:56:00,2.03303,2.0332,2.03293,2.03293,7000000.0
2009-12-23 22:57:00,2.03301,2.03314,2.03295,2.03298,7000000.0
2009-12-23 22:58:00,2.0339,2.03409,2.0339,2.03404,6000000.0
2009-12-23 22:59:00,2.03303,2.03334,2.03292,2.03331,7000000.0
2009-12-23 23:00:00,2.0335,2.0337,2.0334,2.0337,8000000.0
2009-12-23 23:01:00,2.03372,2.034,2.03348,2.034,8000000.0
2009-12-23 23:02:00,2.03381,2.03388,2.03371,2.03371,8000000.0
2009-12-23 23:03:00,2.03449,2.03478,2.03449,2.03478,6000000.0
2009-12-23 23:04:00,2.03416,2.03416,2.0331,2.0331,8000000.0
2009-12-23 23:05:00,2.03286,2.03296,2.03273,2.03296,8000000.0
2009-12-23 23:06:00,2.03299,2.03305,2.03263,2.03263,6000000.0
2009-12-23 23:07:00,2.03321,2.03326,2.03306,2.03306,5000000.0
2009-12-23 23:08:00,2.03309,2.03338,2.03309,2.03319,7000000.0
2009-12-23 23:09:00,2.03342,2.0338,2.03342,2.0338,9000000.0
2009-12-23 23:10:00,2.03412,2.03412,2.03275,2.03322,11000000.0
2009-12-23 23:11:00,2.03298,2.03351,2.03298,2.03351,7000000.0
2009-12-23 23:12:00,2.03336,2.03336,2.03295,2.03295,6000000.0
2009-12-23 23:13:00,2.03271,2.03292,2.03268,2.03274,7000000.0
2009-12-23 23:14:00,2.03276,2.03304,2.03256,2.03256,6000000.0
2009-12-23 23:15:00,2.03231,2.03261,2.03231,2.03261,5000000.0
2009-12-23 23:16:00,2.0324,2.0331,2.03237,2.03304,11000000.0
2009-12-23 23:17:00,2.03305,2.03318,2.03304,2.03318,5000000.0
2009-12-23 23:18:00,2.0333,2.03344,2.03327,2.03344,8000000.0
2009-12-23 23:19:00,2.03344,2.03376,2.03344,2.03364,7000000.0
2009-12-23 23:20:00,2.03326,2.03339,2.03323,2.03339,9000000.0
2009-12-23 23:21:00,2.03352,2.03374,2.03347,2.03374,9000000.0
2009-12-23 23:22:00,2.03386,2.0346,2.03386,2.0346,5000000.0
2009-12-23 23:23:00,2.03416,2.03429,2.03394,2.03429,8000000.0
2009-12-23 23:24:00,2.03432,2.03438,2.03432,2.03434,7000000.0
2009-12-23 23:25:00,2.03427,2.03427,2.0338,2.03409,7000000.0
2009-12-23 23:26:00,2.03436,2.03436,2.03418,2.03431,6000000.0
2009-12-23 23:27:00,2.03417,2.03426,2.03416,2.03417,8000000.0
2009-12-23 23:28:00,2.0343,2.03434,2.03423,2.03425,10000000.0
2009-12-23 23:29:00,2.03446,2.03459,2.03435,2.0345,9000000.0
2009-12-23 23:30:00,2.0346,2.0346,2.03444,2.03448,8000000.0
2009-12-23 23:31:00,2.03429,2.03429,2.03401,2.03408,8000000.0
2009-12-23 23:32:00,2.034,2.034,2.03379,2.03381,8000000.0
2009-12-23 23:33:00,2.03377,2.03388,2.03374,2.03382,7000000.0
2009-12-23 23:34:00,2.03388,2.03436,2.03388,2.03436,11000000.0
2009-12-23 23:35:00,2.03437,2.03439,2.03421,2.03436,6000000.0
2009-12-23 23:36:00,2.03449,2.03453,2.03437,2.03453,7000000.0
2009-12-23 23:37:00,2.03429,2.03429,2.03392,2.03428,8000000.0
2009-12-23 23:38:00,2.03434,2.03452,2.03434,2.03442,7000000.0
2009-12-23 23:39:00,2.03476,2.03507,2.03464,2.03491,10000000.0
2009-12-23 23:40:00,2.03511,2.03511,2.03495,2.03503,7000000.0
2009-12-23 23:41:00,2.035,2.03545,2.035,2.03544,6000000.0
2009-12-23 23:42:00,2.03475,2.03475,2.03457,2.0347,5000000.0
2009-12-23 23:43:00,2.03475,2.0348,2.03458,2.0348,6000000.0
2009-12-23 23:44:00,2.03472,2.0349,2.03472,2.03485,7000000.0
2009-12-23 23:45:00,2.03491,2.03503,2.03485,2.03486,7000000.0
2009-12-23 23:46:00,2.03474,2.03493,2.03474,2.03479,8000000.0
2009-12-23 23:47:00,2.03491,2.03499,2.03448,2.03489,8000000.0
2009-12-23 23:48:00,2.03492,2.03533,2.03492,2.03529,7000000.0
2009-12-23 23:49:00,2.03528,2.03528,2.03475,2.03475,10000000.0
2009-12-23 23:50:00,2.03474,2.03474,2.03421,2.03421,8000000.0
2009-12-23 23:51:00,2.03428,2.03428,2.034,2.034,5000000.0
2009-12-23 23:52:00,2.03406,2.0342,2.03397,2.0341,11000000.0
2009-12-23 23:53:00,2.03417,2.03449,2.03417,2.03436,8000000.0
2009-12-23 23:54:00,2.03258,2.03461,2.03258,2.03406,9000000.0
2009-12-23 23:55:00,2.03389,2.03389,2.03375,2.03375,5000000.0
2009-12-23 23:56:00,2.03383,2.03398,2.0338,2.03398,6000000.0
2009-12-23 23:57:00,2.03335,2.03335,2.03288,2.03296,8000000.0
2009-12-23 23:58:00,2.03294,2.03312,2.03281,2.03309,7000000.0
2009-12-23 23:59:00,2.03351,2.03351,2.03271,2.03271,9000000.0
2009-12-24 00:00:00,2.03271,2.03271,2.03242,2.03267,7000000.0
2009-12-24 00:01:00,2.03295,2.03295,2.03273,2.03273,8000000.0
2009-12-24 00:02:00,2.03274,2.03283,2.03268,2.03275,8000000.0
2009-12-24 00:03:00,2.03293,2.03311,2.0324,2.0324,6000000.0
2009-12-24 00:04:00,2.03254,2.03281,2.0325,2.03271,7000000.0
2009-12-24 00:05:00,2.03299,2.03386,2.03299,2.03386,11000000.0
2009-12-24 00:06:00,2.03366,2.03405,2.03355,2.03405,10000000.0
2009-12-24 00:07:00,2.03412,2.03412,2.03391,2.03397,8000000.0
2009-12-24 00:08:00,2.0336,2.0336,2.03317,2.03345,6000000.0
2009-12-24 00:09:00,2.03329,2.03335,2.03322,2.03324,7000000.0
2009-12-24 00:10:00,2.03331,2.03368,2.03331,2.03349,6000000.0
2009-12-24 00:11:00,2.03339,2.0335,2.03335,2.03335,11000000.0
2009-12-24 00:12:00,2.03334,2.03357,2.03305,2.03305,7000000.0
2009-12-24 00:13:00,2.03327,2.03327,2.03302,2.03311,8000000.0
2009-12-24 00:14:00,2.03303,2.03303,2.03287,2.03293,8000000.0
2009-12-24 00:15:00,2.03276,2.03303,2.03276,2.03296,8000000.0
2009-12-24 00:16:00,2.03324,2.03368,2.03324,2.03366,7000000.0
2009-12-24 00:17:00,2.03364,2.0338,2.03349,2.03349,5000000.0
2009-12-24 00:18:00,2.03341,2.03356,2.03336,2.03356,5000000.0
2009-12-24 00:19:00,2.0336,2.03397,2.03342,2.03397,11000000.0
2009-12-24 00:20:00,2.03416,2.03464,2.03416,2.03464,8000000.0
2009-12-24 00:21:00,2.0345,2.03494,2.0345,2.03494,7000000.0
2009-12-24 00:22:00,2.03522,2.03537,2.03516,2.03535,9000000.0
2009-12-24 00:23:00,2.03547,2.03551,2.0353,2.03541,8000000.0
2009-12-24 00:24:00,2.03502,2.03503,2.03482,2.03503,10000000.0
2009-12-24 00:25:00,2.03515,2.03517,2.0348,2.0348,6000000.0
2009-12-24 00:26:00,2.03605,2.03605,2.03476,2.03498,7000000.0
2009-12-24 00:27:00,2.03475,2.03502,2.03475,2.03502,9000000.0
2009-12-24 00:28:00,2.03506,2.03514,2.03506,2.03508,9000000.0
2009-12-24 00:29:00,2.03503,2.03517,2.03503,2.03508,8000000.0
2009-12-24 00:30:00,2.03574,2.03574,2.03451,2.03451,11000000.0
2009-12-24 00:31:00,2.0352,2.0352,2.03453,2.03453,5000000.0
2009-12-24 00:32:00,2.03406,2.03478,2.03406,2.03478,5000000.0
2009-12-24 00:33:00,2.03482,2.03495,2.03453,2.03495,7000000.0
2009-12-24 00:34:00,2.03498,2.03498,2.03346,2.03433,8000000.0
2009-12-24 00:35:00,2.03433,2.03433,2.03395,2.03403,5000000.0
2009-12-24 00:36:00,2.03413,2.03416,2.03407,2.03411,5000000.0
2009-12-24 00:37:00,2.03412,2.03412,2.03396,2.03405,5000000.0
2009-12-24 00:38:00,2.034,2.034,2.03341,2.03369,7000000.0
2009-12-24 00:39:00,2.03375,2.03383,2.03363,2.03378,10000000.0
2009-12-24 00:40:00,2.03393,2.03421,2.03373,2.03373,7000000.0
2009-12-24 00:41:00,2.03365,2.03367,2.03342,2.03342,10000000.0
2009-12-24 00:42:00,2.03303,2.03382,2.03303,2.03382,11000000.0
2009-12-24 00:43:00,2.03348,2.03375,2.03348,2.03359,6000000.0
2009-12-24 00:44:00,2.03344,2.03365,2.0334,2.03365,5000000.0
2009-12-24 00:45:00,2.03376,2.03413,2.03376,2.03413,5000000.0
2009-12-24 00:46:00,2.03425,2.0345,2.03425,2.03443,5000000.0
2009-12-24 00:47:00,2.03434,2.03434,2.03389,2.03389,7000000.0
2009-12-24 00:48:00,2.03393,2.03432,2.03388,2.03432,10000000.0
2009-12-24 00:49:00,2.03426,2.0343,2.03395,2.03395,10000000.0
2009-12-24 00:50:00,2.03435,2.03435,2.03391,2.03391,8000000.0
2009-12-24 00:51:00,2.03377,2.03392,2.03374,2.03377,7000000.0
2009-12-24 00:52:00,2.03395,2.03395,2.03382,2.03388,8000000.0
2009-12-24 00:53:00,2.03393,2.03433,2.03393,2.03433,5000000.0
2009-12-24 00:54:00,2.03417,2.03422,2.03367,2.03412,8000000.0
2009-12-24 00:55:00,2.03374,2.03388,2.03374,2.03381,7000000.0
2009-12-24 00:56:00,2.03389,2.03396,2.03389,2.03394,6000000.0
2009-12-24 00:57:00,2.03403,2.03416,2.03387,2.03387,6000000.0
2009-12-24 00:58:00,2.03405,2.03451,2.03405,2.03451,6000000.0
2009-12-24 00:59:00,2.03455,2.03455,2.03429,2.03429,7000000.0
2009-12-24 01:00:00,2.03438,2.03468,2.03437,2.03468,9000000.0
2009-12-24 01:01:00,2.03467,2.03467,2.03426,2.03426,7000000.0
2009-12-24 01:02:00,2.03454,2.03473,2.03449,2.03473,8000000.0
2009-12-24 01:03:00,2.03477,2.03477,2.03423,2.03435,10000000.0
2009-12-24 01:04:00,2.03419,2.0344,2.03413,2.03428,8000000.0
2009-12-24 01:05:00,2.03446,2.0347,2.03446,2.03463,7000000.0
2009-12-24 01:06:00,2.03488,2.03492,2.03481,2.03492,8000000.0
2009-12-24 01:07:00,2.03487,2.03488,2.0347,2.0347,6000000.0
2009-12-24 01:08:00,2.03452,2.03456,2.03438,2.03442,8000000.0
2009-12-24 01:09:00,2.0339,2.03402,2.03364,2.03367,9000000.0
2009-12-24 01:10:00,2.0341,2.03415,2.03349,2.03349,11000000.0
2009-12-24 01:11:00,2.03374,2.03384,2.03366,2.03369,5000000.0
2009-12-24 01:12:00,2.03374,2.03378,2.03338,2.03338,6000000.0
2009-12-24 01:13:00,2.03259,2.03261,2.03219,2.03219,7000000.0
2009-12-24 01:14:00,2.03218,2.03279,2.03218,2.0327,5000000.0
2009-12-24 01:15:00,2.03274,2.03295,2.03236,2.03295,7000000.0
2009-12-24 01:16:00,2.03286,2.03286,2.03259,2.03268,9000000.0
2009-12-24 01:17:00,2.03273,2.03282,2.03273,2.03275,8000000.0
2009-12-24 01:18:00,2.03269,2.03272,2.03256,2.03256,5000000.0
2009-12-24 01:19:00,2.03254,2.03254,2.03243,2.03248,6000000.0
2009-12-24 01:20:00,2.03207,2.03276,2.03207,2.03237,8000000.0
2009-12-24 01:21:00,2.03239,2.03252,2.03198,2.03198,7000000.0
2009-12-24 01:22:00,2.03253,2.03265,2.03253,2.03265,7000000.0
2009-12-24 01:23:00,2.0327,2.03274,2.03256,2.03256,7000000.0
2009-12-24 01:24:00,2.03247,2.03253,2.0323,2.0323,11000000.0
2009-12-24 01:25:00,2.03216,2.03262,2.0321,2.03262,7000000.0
2009-12-24 01:26:00,2.0323,2.03243,2.03201,2.03211,8000000.0
2009-12-24 01:27:00,2.03233,2.03243,2.03233,2.03243,7000000.0
2009-12-24 01:28:00,2.03233,2.03242,2.03221,2.03221,8000000.0
2009-12-24 01:29:00,2.03218,2.0323,2.03186,2.03228,7000000.0
2009-12-24 01:30:00,2.03203,2.0321,2.03188,2.03207,7000000.0
2009-12-24 01:31:00,2.03215,2.03215,2.03183,2.03186,6000000.0
2009-12-24 01:32:00,2.03201,2.03211,2.03193,2.03201,6000000.0
2009-12-24 01:33:00,2.03195,2.03208,2.0319,2.03207,7000000.0
2009-12-24 01:34:00,2.03215,2.03241,2.03215,2.03241,11000000.0
2009-12-24 01:35:00,2.03248,2.03264,2.0322,2.03264,8000000.0
2009-12-24 01:36:00,2.03281,2.03281,2.03249,2.03256,6000000.0
2009-12-24 01:37:00,2.03262,2.03262,2.03245,2.03245,8000000.0
2009-12-24 01:38:00,2.03236,2.03361,2.03227,2.03361,7000000.0
2009-12-24 01:39:00,2.03342,2.03342,2.03323,2.03327,9000000.0
2009-12-24 01:40:00,2.03333,2.03389,2.03287,2.03389,11000000.0
2009-12-24 01:41:00,2.03384,2.03384,2.03349,2.03349,8000000.0
2009-12-24 01:42:00,2.03344,2.03359,2.03342,2.03344,6000000.0
2009-12-24 01:43:00,2.03331,2.03357,2.03296,2.03357,9000000.0
2009-12-24 01:44:00,2.03332,2.03332,2.03315,2.03318,8000000.0
2009-12-24 01:45:00,2.03341,2.03341,2.03299,2.03327,7000000.0
2009-12-24 01:46:00,2.03354,2.03354,2.03338,2.03339,7000000.0
2009-12-24 01:47:00,2.03331,2.03336,2.03328,2.03336,7000000.0
2009-12-24 01:48:00,2.03338,2.03342,2.0333,2.03342,8000000.0
2009-12-24 01:49:00,2.03351,2.03368,2.03345,2.03348,6000000.0
2009-12-24 01:50:00,2.03352,2.03373,2.03347,2.03347,7000000.0
2009-12-24 01:51:00,2.03375,2.03376,2.03358,2.03364,5000000.0
2009-12-24 01:52:00,2.03364,2.03365,2.03356,2.03364,8000000.0
2009-12-24 01:53:00,2.03363,2.03363,2.03295,2.03345,8000000.0
2009-12-24 01:54:00,2.03352,2.03352,2.03329,2.03329,10000000.0
2009-12-24 01:55:00,2.03333,2.0336,2.03333,2.0336,5000000.0
2009-12-24 01:56:00,2.03386,2.03386,2.03171,2.03356,6000000.0
2009-12-24 01:57:00,2.03369,2.03397,2.03362,2.03397,5000000.0
2009-12-24 01:58:00,2.03355,2.0341,2.03334,2.0341,8000000.0
2009-12-24 01:59:00,2.0341,2.0341,2.0339,2.0339,7000000.0
2009-12-24 02:00:00,2.03379,2.03379,2.03361,2.03379,5000000.0
2009-12-24 02:01:00,2.03402,2.03408,2.03384,2.03384,10000000.0
2009-12-24 02:02:00,2.03391,2.03411,2.03391,2.03392,13000000.0
2009-12-24 02:03:00,2.03394,2.034,2.03378,2.03393,17000000.0
2009-12-24 02:04:00,2.0339,2.0339,2.03353,2.03364,12000000.0
2009-12-24 02:05:00,2.03344,2.03346,2.03326,2.03346,9000000.0
2009-12-24 02:06:00,2.03368,2.03368,2.03285,2.03285,7000000.0
2009-12-24 02:07:00,2.0333,2.03348,2.03294,2.03348,13000000.0
2009-12-24 02:08:00,2.03358,2.03391,2.03356,2.03386,16000000.0
2009-12-24 02:09:00,2.03401,2.03447,2.03401,2.03447,10000000.0
2009-12-24 02:10:00,2.03462,2.03473,2.03462,2.03471,5000000.0
2009-12-24 02:11:00,2.03432,2.03447,2.03412,2.03447,7000000.0
2009-12-24 02:12:00,2.03441,2.03471,2.03441,2.03444,14000000.0
2009-12-24 02:13:00,2.0344,2.03459,2.0344,2.03449,7000000.0
2009-12-24 02:14:00,2.03447,2.0345,2.03434,2.03434,7000000.0
2009-12-24 02:15:00,2.03427,2.03427,2.03413,2.03413,7000000.0
2009-12-24 02:16:00,2.03423,2.03445,2.03423,2.03442,8000000.0
2009-12-24 02:17:00,2.03433,2.03455,2.03428,2.03455,7000000.0
2009-12-24 02:18:00,2.03465,2.03465,2.03426,2.03426,11000000.0
2009-12-24 02:19:00,2.03416,2.03426,2.03392,2.03425,7000000.0
2009-12-24 02:20:00,2.03376,2.03419,2.03376,2.03388,12000000.0
2009-12-24 02:21:00,2.03426,2.03435,2.03421,2.03421,12000000.0
2009-12-24 02:22:00,2.03423,2.03428,2.03394,2.03397,7000000.0
2009-12-24 02:23:00,2.03372,2.03373,2.03364,2.03364,9000000.0
2009-12-24 02:24:00,2.03366,2.03366,2.03338,2.03359,8000000.0
2009-12-24 02:25:00,2.03391,2.03424,2.03387,2.03387,16000000.0
2009-12-24 02:26:00,2.03362,2.0337,2.03359,2.03367,20000000.0
2009-12-24 02:27:00,2.03366,2.03366,2.03334,2.03334,18000000.0
2009-12-24 02:28:00,2.03338,2.03345,2.03338,2.03345,10000000.0
2009-12-24 02:29:00,2.03327,2.03352,2.03322,2.03352,5000000.0
2009-12-24 02:30:00,2.03369,2.0339,2.03364,2.0339,10000000.0
2009-12-24 02:31:00,2.03349,2.03404,2.03347,2.0338,9000000.0
2009-12-24 02:32:00,2.03423,2.03423,2.03402,2.03402,15000000.0
2009-12-24 02:33:00,2.03419,2.03423,2.03413,2.0342,14000000.0
2009-12-24 02:34:00,2.0343,2.03431,2.03421,2.03423,9000000.0
2009-12-24 02:35:00,2.03389,2.03406,2.03389,2.03406,7000000.0
2009-12-24 02:36:00,2.03409,2.03409,2.03393,2.034,11000000.0
2009-12-24 02:37:00,2.03407,2.03407,2.03373,2.03373,7000000.0
2009-12-24 02:38:00,2.03406,2.03406,2.03392,2.03401,7000000.0
2009-12-24 02:39:00,2.03389,2.03389,2.03379,2.03381,13000000.0
2009-12-24 02:40:00,2.03374,2.03375,2.03352,2.03352,11000000.0
2009-12-24 02:41:00,2.03357,2.03391,2.03357,2.03373,8000000.0
2009-12-24 02:42:00,2.03394,2.03401,2.03381,2.03381,5000000.0
2009-12-24 02:43:00,2.03367,2.0337,2.03357,2.03357,6000000.0
2009-12-24 02:44:00,2.03362,2.03365,2.03349,2.03361,5000000.0
2009-12-24 02:45:00,2.03365,2.03382,2.0335,2.03382,10000000.0
2009-12-24 02:46:00,2.03486,2.03489,2.03474,2.03474,5000000.0
2009-12-24 02:47:00,2.03468,2.03468,2.03448,2.03448,8000000.0
2009-12-24 02:48:00,2.03442,2.03453,2.03439,2.03447,11000000.0
2009-12-24 02:49:00,2.03456,2.03456,2.03446,2.03452,5000000.0
2009-12-24 02:50:00,2.03459,2.03471,2.03459,2.03461,5000000.0
2009-12-24 02:51:00,2.03462,2.03469,2.03452,2.03469,5000000.0
2009-12-24 02:52:00,2.03432,2.03461,2.03432,2.03444,8000000.0
2009-12-24 02:53:00,2.0344,2.03444,2.03426,2.03444,8000000.0
2009-12-24 02:54:00,2.0343,2.0343,2.03418,2.0342,7000000.0
2009-12-24 02:55:00,2.03391,2.03403,2.03385,2.03392,8000000.0
2009-12-24 02:56:00,2.0336,2.03365,2.0334,2.03358,7000000.0
2009-12-24 02:57:00,2.03336,2.03362,2.03322,2.03345,8000000.0
2009-12-24 02:58:00,2.0335,2.03406,2.0335,2.03406,12000000.0
2009-12-24 02:59:00,2.03422,2.03422,2.03394,2.03394,19000000.0
2009-12-24 03:00:00,2.03431,2.03431,2.03383,2.03383,7000000.0
2009-12-24 03:01:00,2.03385,2.03394,2.03379,2.03394,10000000.0
2009-12-24 03:02:00,2.03392,2.03392,2.03364,2.03364,7000000.0
2009-12-24 03:03:00,2.03375,2.03375,2.03353,2.03353,5000000.0
2009-12-24 03:04:00,2.0334,2.0334,2.03316,2.03337,7000000.0
2009-12-24 03:05:00,2.03328,2.03328,2.03305,2.0331,10000000.0
2009-12-24 03:06:00,2.033,2.03311,2.03295,2.03296,5000000.0
2009-12-24 03:07:00,2.03284,2.03309,2.03284,2.03309,5000000.0
2009-12-24 03:08:00,2.03309,2.03309,2.03281,2.03281,8000000.0
2009-12-24 03:09:00,2.03242,2.03248,2.03232,2.03239,10000000.0
2009-12-24 03:10:00,2.03244,2.03294,2.03244,2.03245,10000000.0
2009-12-24 03:11:00,2.03278,2.03278,2.03256,2.03272,8000000.0
2009-12-24 03:12:00,2.03252,2.03268,2.03235,2.03256,7000000.0
2009-12-24 03:13:00,2.03279,2.03303,2.03272,2.03303,10000000.0
2009-12-24 03:14:00,2.03314,2.03326,2.03307,2.0332,16000000.0
2009-12-24 03:15:00,2.03305,2.03331,2.03245,2.0326,8000000.0
2009-12-24 03:16:00,2.0333,2.0333,2.03302,2.03305,5000000.0
2009-12-24 03:17:00,2.03293,2.03305,2.03273,2.03273,5000000.0
2009-12-24 03:18:00,2.03303,2.0334,2.03303,2.0334,6000000.0
2009-12-24 03:19:00,2.03346,2.03351,2.03332,2.03332,7000000.0
2009-12-24 03:20:00,2.03349,2.03363,2.03348,2.03363,7000000.0
2009-12-24 03:21:00,2.03357,2.0336,2.03334,2.03338,7000000.0
2009-12-24 03:22:00,2.03345,2.0336,2.03163,2.03344,6000000.0
2009-12-24 03:23:00,2.03333,2.0334,2.03322,2.03324,5000000.0
2009-12-24 03:24:00,2.03318,2.0339,2.03318,2.0339,7000000.0
2009-12-24 03:25:00,2.03402,2.03422,2.03402,2.03421,23000000.0
2009-12-24 03:26:00,2.03391,2.03391,2.03359,2.0337,9000000.0
2009-12-24 03:27:00,2.03381,2.03385,2.03333,2.03376,7000000.0
2009-12-24 03:28:00,2.03372,2.03373,2.03367,2.03373,7000000.0
2009-12-24 03:29:00,2.03368,2.03369,2.03356,2.03358,6000000.0
2009-12-24 03:30:00,2.03355,2.03385,2.03343,2.03366,10000000.0
2009-12-24 03:31:00,2.03342,2.03349,2.03342,2.03349,5000000.0
2009-12-24 03:32:00,2.03348,2.03354,2.03335,2.03335,10000000.0
2009-12-24 03:33:00,2.03339,2.03348,2.03306,2.03348,7000000.0
2009-12-24 03:34:00,2.03332,2.03332,2.03307,2.0331,11000000.0
2009-12-24 03:35:00,2.03303,2.03304,2.0329,2.0329,6000000.0
2009-12-24 03:36:00,2.0328,2.03289,2.03254,2.03274,8000000.0
2009-12-24 03:37:00,2.03247,2.03262,2.03246,2.03246,8000000.0
2009-12-24 03:38:00,2.03249,2.03249,2.0323,2.03246,8000000.0
2009-12-24 03:39:00,2.03247,2.03247,2.03218,2.03219,10000000.0
2009-12-24 03:40:00,2.03233,2.03233,2.032,2.032,6000000.0
2009-12-24 03:41:00,2.0319,2.03211,2.0319,2.03207,8000000.0
2009-12-24 03:42:00,2.03219,2.03238,2.03218,2.03236,7000000.0
2009-12-24 03:43:00,2.03228,2.03233,2.03227,2.03233,9000000.0
2009-12-24 03:44:00,2.03222,2.03222,2.03198,2.03202,9000000.0
2009-12-24 03:45:00,2.03238,2.03277,2.03238,2.03257,7000000.0
2009-12-24 03:46:00,2.03259,2.03259,2.03226,2.03226,8000000.0
2009-12-24 03:47:00,2.03235,2.03242,2.03219,2.0324,9000000.0
2009-12-24 03:48:00,2.03227,2.03242,2.03202,2.03202,10000000.0
2009-12-24 03:49:00,2.03183,2.03223,2.03174,2.03223,23000000.0
2009-12-24 03:50:00,2.03258,2.03258,2.03157,2.03159,7000000.0
2009-12-24 03:51:00,2.03183,2.03191,2.03183,2.03191,8000000.0
2009-12-24 03:52:00,2.03208,2.03208,2.03178,2.03181,9000000.0
2009-12-24 03:53:00,2.03201,2.03215,2.03185,2.03185,8000000.0
2009-12-24 03:54:00,2.03182,2.03189,2.03155,2.03189,6000000.0
2009-12-24 03:55:00,2.03159,2.03164,2.03149,2.03153,10000000.0
2009-12-24 03:56:00,2.03139,2.03155,2.03133,2.0315,12000000.0
2009-12-24 03:57:00,2.03155,2.03205,2.03153,2.03205,9000000.0
2009-12-24 03:58:00,2.03233,2.03233,2.0321,2.0321,8000000.0
2009-12-24 03:59:00,2.03193,2.03194,2.03182,2.03182,7000000.0
2009-12-24 04:00:00,2.03168,2.03168,2.03136,2.03139,18000000.0
2009-12-24 04:01:00,2.0314,2.03174,2.0314,2.03174,8000000.0
2009-12-24 04:02:00,2.0319,2.0321,2.03184,2.03184,25000000.0
2009-12-24 04:03:00,2.03182,2.03205,2.03173,2.0319,12000000.0
2009-12-24 04:04:00,2.03188,2.03189,2.03154,2.03189,9000000.0
2009-12-24 04:05:00,2.03238,2.0327,2.03232,2.0327,7000000.0
2009-12-24 04:06:00,2.0324,2.03257,2.03221,2.03233,11000000.0
2009-12-24 04:07:00,2.03218,2.03273,2.03218,2.03273,7000000.0
2009-12-24 04:08:00,2.03228,2.0324,2.03208,2.03208,10000000.0
2009-12-24 04:09:00,2.03251,2.03252,2.03248,2.03252,5000000.0
2009-12-24 04:10:00,2.03267,2.03292,2.03267,2.03277,6000000.0
2009-12-24 04:11:00,2.03247,2.03249,2.03237,2.03237,7000000.0
2009-12-24 04:12:00,2.03247,2.03256,2.03228,2.03228,6000000.0
2009-12-24 04:13:00,2.03219,2.03237,2.03215,2.03237,8000000.0
2009-12-24 04:14:00,2.03228,2.03228,2.03183,2.03183,7000000.0
2009-12-24 04:15:00,2.03158,2.03158,2.03093,2.03093,8000000.0
2009-12-24 04:16:00,2.03158,2.03215,2.03158,2.03215,8000000.0
2009-12-24 04:17:00,2.03228,2.03228,2.03203,2.03224,19000000.0
2009-12-24 04:18:00,2.03233,2.03275,2.03233,2.03275,8000000.0
2009-12-24 04:19:00,2.0326,2.03271,2.03244,2.03256,21000000.0
2009-12-24 04:20:00,2.0325,2.0328,2.03246,2.03254,11000000.0
2009-12-24 04:21:00,2.03241,2.03245,2.03229,2.03245,7000000.0
2009-12-24 04:22:00,2.03275,2.03278,2.03242,2.03242,8000000.0
2009-12-24 04:23:00,2.03204,2.03204,2.03171,2.03194,5000000.0
2009-12-24 04:24:00,2.03179,2.03192,2.03179,2.03192,12000000.0
2009-12-24 04:25:00,2.03164,2.03183,2.03164,2.03183,9000000.0
2009-12-24 04:26:00,2.03182,2.0319,2.03174,2.03183,8000000.0
2009-12-24 04:27:00,2.03165,2.03165,2.03138,2.03139,9000000.0
2009-12-24 04:28:00,2.03118,2.0317,2.03118,2.03162,14000000.0
2009-12-24 04:29:00,2.03177,2.03216,2.03177,2.03216,16000000.0
2009-12-24 04:30:00,2.03223,2.03225,2.03203,2.03225,25000000.0
2009-12-24 04:31:00,2.03213,2.03223,2.03195,2.03195,7000000.0
2009-12-24 04:32:00,2.03189,2.03195,2.03189,2.03189,12000000.0
2009-12-24 04:33:00,2.03171,2.03187,2.03148,2.03187,10000000.0
2009-12-24 04:34:00,2.03197,2.0321,2.0319,2.03193,15000000.0
2009-12-24 04:35:00,2.03186,2.03207,2.03181,2.03181,9000000.0
2009-12-24 04:36:00,2.03193,2.03201,2.03185,2.03185,7000000.0
2009-12-24 04:37:00,2.03175,2.03198,2.03175,2.03184,7000000.0
2009-12-24 04:38:00,2.03187,2.03197,2.0317,2.0317,6000000.0
2009-12-24 04:39:00,2.03168,2.03193,2.03168,2.03193,5000000.0
2009-12-24 04:40:00,2.03192,2.0321,2.03183,2.0321,6000000.0
2009-12-24 04:41:00,2.03219,2.03219,2.03203,2.03203,5000000.0
2009-12-24 04:42:00,2.0319,2.0319,2.03157,2.03157,11000000.0
2009-12-24 04:43:00,2.03146,2.03165,2.03146,2.03165,9000000.0
2009-12-24 04:44:00,2.03175,2.03192,2.03175,2.03192,8000000.0
2009-12-24 04:45:00,2.03209,2.03239,2.03209,2.03214,9000000.0
2009-12-24 04:46:00,2.03206,2.03224,2.03206,2.03215,7000000.0
2009-12-24 04:47:00,2.03222,2.03222,2.03194,2.03222,8000000.0
2009-12-24 04:48:00,2.03219,2.03228,2.03219,2.03228,7000000.0
2009-12-24 04:49:00,2.03239,2.0324,2.03234,2.03234,6000000.0
2009-12-24 04:50:00,2.03219,2.03219,2.03136,2.03136,7000000.0
2009-12-24 04:51:00,2.03103,2.03123,2.03103,2.03105,15000000.0
2009-12-24 04:52:00,2.031,2.03153,2.031,2.03153,9000000.0
2009-12-24 04:53:00,2.03141,2.03149,2.03127,2.03149,8000000.0
2009-12-24 04:54:00,2.03153,2.03173,2.03153,2.03163,11000000.0
2009-12-24 04:55:00,2.03164,2.03164,2.03151,2.03163,11000000.0
2009-12-24 04:56:00,2.03161,2.03166,2.03154,2.03161,12000000.0
2009-12-24 04:57:00,2.03158,2.03158,2.03141,2.03141,8000000.0
2009-12-24 04:58:00,2.0315,2.03168,2.0315,2.0316,6000000.0
2009-12-24 04:59:00,2.03164,2.03179,2.03161,2.03179,12000000.0
2009-12-24 05:00:00,2.03185,2.03191,2.03165,2.03191,9000000.0
2009-12-24 05:01:00,2.03195,2.03198,2.03162,2.03162,5000000.0
2009-12-24 05:02:00,2.03184,2.03204,2.03177,2.03177,7000000.0
2009-12-24 05:03:00,2.03188,2.03193,2.03188,2.03193,8000000.0
2009-12-24 05:04:00,2.03201,2.03207,2.0315,2.03188,9000000.0
2009-12-24 05:05:00,2.03197,2.03207,2.03197,2.03205,13000000.0
2009-12-24 05:06:00,2.03209,2.0322,2.03199,2.0322,8000000.0
2009-12-24 05:07:00,2.03232,2.03262,2.03232,2.03256,10000000.0
2009-12-24 05:08:00,2.03263,2.03263,2.03255,2.03255,6000000.0
2009-12-24 05:09:00,2.03203,2.03268,2.03201,2.03244,16000000.0
2009-12-24 05:10:00,2.03291,2.03291,2.03213,2.03256,12000000.0
2009-12-24 05:11:00,2.03261,2.03274,2.0326,2.0326,11000000.0
2009-12-24 05:12:00,2.03258,2.03258,2.03252,2.03253,16000000.0
2009-12-24 05:13:00,2.03255,2.03264,2.03254,2.03264,6000000.0
2009-12-24 05:14:00,2.0326,2.0326,2.03233,2.03233,12000000.0
2009-12-24 05:15:00,2.03235,2.03239,2.03213,2.03236,8000000.0
2009-12-24 05:16:00,2.0322,2.03227,2.0322,2.0322,11000000.0
2009-12-24 05:17:00,2.03223,2.03235,2.03223,2.03235,5000000.0
2009-12-24 05:18:00,2.0327,2.0327,2.03248,2.03248,16000000.0
2009-12-24 05:19:00,2.03252,2.03252,2.03204,2.03204,9000000.0
2009-12-24 05:20:00,2.03261,2.03261,2.03213,2.03239,11000000.0
2009-12-24 05:21:00,2.03253,2.03277,2.03253,2.03256,15000000.0
2009-12-24 05:22:00,2.03285,2.03285,2.03212,2.03246,28000000.0
2009-12-24 05:23:00,2.03254,2.03255,2.03242,2.03243,26000000.0
2009-12-24 05:24:00,2.03174,2.03175,2.03167,2.03168,27000000.0
2009-12-24 05:25:00,2.03162,2.0318,2.03121,2.03121,47000000.0
2009-12-24 05:26:00,2.03139,2.03146,2.03102,2.03102,38000000.0
2009-12-24 05:27:00,2.03111,2.03114,2.03097,2.03107,7000000.0
2009-12-24 05:28:00,2.03113,2.03138,2.03111,2.03138,22000000.0
2009-12-24 05:29:00,2.03149,2.03163,2.03145,2.03163,11000000.0
2009-12-24 05:30:00,2.03163,2.03163,2.03145,2.03145,7000000.0
2009-12-24 05:31:00,2.03148,2.03177,2.03148,2.03177,6000000.0
2009-12-24 05:32:00,2.03177,2.03177,2.0317,2.0317,10000000.0
2009-12-24 05:33:00,2.03168,2.03168,2.03154,2.0316,8000000.0
2009-12-24 05:34:00,2.03174,2.03196,2.03174,2.03196,8000000.0
2009-12-24 05:35:00,2.03212,2.03212,2.03171,2.03195,6000000.0
2009-12-24 05:36:00,2.03214,2.03214,2.03206,2.03206,15000000.0
2009-12-24 05:37:00,2.03212,2.03239,2.03212,2.03239,11000000.0
2009-12-24 05:38:00,2.03226,2.03226,2.03186,2.03192,11000000.0
2009-12-24 05:39:00,2.03222,2.03222,2.03163,2.03198,7000000.0
2009-12-24 05:40:00,2.03198,2.03198,2.03153,2.03153,5000000.0
2009-12-24 05:41:00,2.03132,2.03132,2.03109,2.03123,9000000.0
2009-12-24 05:42:00,2.03129,2.03131,2.03118,2.03118,16000000.0
2009-12-24 05:43:00,2.03114,2.0312,2.03102,2.0311,8000000.0
2009-12-24 05:44:00,2.03102,2.03105,2.03095,2.03105,9000000.0
2009-12-24 05:45:00,2.03112,2.03173,2.03111,2.03173,13000000.0
2009-12-24 05:46:00,2.03203,2.03251,2.03203,2.03251,10000000.0
2009-12-24 05:47:00,2.03224,2.03225,2.03206,2.03206,15000000.0
2009-12-24 05:48:00,2.03166,2.03211,2.03152,2.03196,11000000.0
2009-12-24 05:49:00,2.03208,2.03208,2.03204,2.03206,8000000.0
2009-12-24 05:50:00,2.03236,2.03236,2.03217,2.03217,13000000.0
2009-12-24 05:51:00,2.03198,2.03198,2.03175,2.03175,30000000.0
2009-12-24 05:52:00,2.03142,2.03167,2.03142,2.03167,15000000.0
2009-12-24 05:53:00,2.03171,2.03171,2.03166,2.03168,8000000.0
2009-12-24 05:54:00,2.03169,2.03175,2.03167,2.03168,16000000.0
2009-12-24 05:55:00,2.03177,2.03177,2.03155,2.03175,11000000.0
2009-12-24 05:56:00,2.03158,2.03158,2.03148,2.03154,33000000.0
2009-12-24 05:57:00,2.03164,2.03165,2.0315,2.0315,11000000.0
2009-12-24 05:58:00,2.03141,2.03163,2.03141,2.03163,19000000.0
2009-12-24 05:59:00,2.0317,2.03179,2.03163,2.03163,12000000.0
2009-12-24 06:00:00,2.0316,2.03168,2.03148,2.03165,25000000.0
2009-12-24 06:01:00,2.03166,2.0317,2.0315,2.03158,16000000.0
2009-12-24 06:02:00,2.03162,2.03172,2.03155,2.03155,13000000.0
2009-12-24 06:03:00,2.03149,2.03162,2.03146,2.03149,22000000.0
2009-12-24 06:04:00,2.0314,2.0314,2.03122,2.03122,11000000.0
2009-12-24 06:05:00,2.03125,2.03129,2.03122,2.03129,9000000.0
2009-12-24 06:06:00,2.03119,2.03135,2.03119,2.03121,8000000.0
2009-12-24 06:07:00,2.03091,2.03133,2.03069,2.03133,11000000.0
2009-12-24 06:08:00,2.03103,2.03127,2.03079,2.03126,8000000.0
2009-12-24 06:09:00,2.0312,2.03123,2.03117,2.03122,10000000.0
2009-12-24 06:10:00,2.03142,2.03142,2.0305,2.0305,8000000.0
2009-12-24 06:11:00,2.03095,2.03095,2.03065,2.03071,5000000.0
2009-12-24 06:12:00,2.03091,2.03112,2.03088,2.03112,10000000.0
2009-12-24 06:13:00,2.03128,2.03128,2.03114,2.03115,15000000.0
2009-12-24 06:14:00,2.0312,2.03124,2.03118,2.0312,10000000.0
2009-12-24 06:15:00,2.03124,2.03125,2.03109,2.03125,18000000.0
2009-12-24 06:16:00,2.03122,2.03143,2.03122,2.03143,11000000.0
2009-12-24 06:17:00,2.03074,2.03079,2.03061,2.03079,7000000.0
2009-12-24 06:18:00,2.0309,2.03095,2.03087,2.03095,13000000.0
2009-12-24 06:19:00,2.03084,2.03097,2.03077,2.03086,12000000.0
2009-12-24 06:20:00,2.03087,2.03095,2.03081,2.03081,18000000.0
2009-12-24 06:21:00,2.03053,2.0309,2.03027,2.03085,26000000.0
2009-12-24 06:22:00,2.03114,2.0313,2.03114,2.0313,6000000.0
2009-12-24 06:23:00,2.03118,2.03132,2.03118,2.0313,11000000.0
2009-12-24 06:24:00,2.03129,2.03129,2.03072,2.03114,11000000.0
2009-12-24 06:25:00,2.03132,2.03139,2.03132,2.03132,10000000.0
2009-12-24 06:26:00,2.03135,2.03135,2.03125,2.03125,7000000.0
2009-12-24 06:27:00,2.03125,2.03125,2.03103,2.03106,8000000.0
2009-12-24 06:28:00,2.03094,2.03098,2.0309,2.03095,7000000.0
2009-12-24 06:29:00,2.03021,2.03091,2.03016,2.03076,8000000.0
2009-12-24 06:30:00,2.03082,2.03082,2.03002,2.03002,11000000.0
2009-12-24 06:31:00,2.03075,2.03079,2.03067,2.03077,20000000.0
2009-12-24 06:32:00,2.03048,2.03048,2.03023,2.03038,31000000.0
2009-12-24 06:33:00,2.03034,2.03043,2.03034,2.03043,17000000.0
2009-12-24 06:34:00,2.03055,2.03055,2.02972,2.03006,9000000.0
2009-12-24 06:35:00,2.03036,2.03036,2.03019,2.03019,8000000.0
2009-12-24 06:36:00,2.03052,2.03057,2.03042,2.03048,10000000.0
2009-12-24 06:37:00,2.03055,2.03055,2.03046,2.03046,7000000.0
2009-12-24 06:38:00,2.03044,2.03044,2.03019,2.0303,8000000.0
2009-12-24 06:39:00,2.03037,2.03042,2.03034,2.03035,12000000.0
2009-12-24 06:40:00,2.03036,2.03086,2.03036,2.03072,7000000.0
2009-12-24 06:41:00,2.03091,2.03091,2.03066,2.03066,6000000.0
2009-12-24 06:42:00,2.03063,2.03087,2.03061,2.03087,6000000.0
2009-12-24 06:43:00,2.03116,2.03119,2.03072,2.03108,9000000.0
2009-12-24 06:44:00,2.03121,2.03141,2.03121,2.03129,11000000.0
2009-12-24 06:45:00,2.03113,2.03135,2.03113,2.03135,8000000.0
2009-12-24 06:46:00,2.0315,2.0315,2.03136,2.03138,8000000.0
2009-12-24 06:47:00,2.03138,2.03143,2.02953,2.03139,8000000.0
2009-12-24 06:48:00,2.03123,2.03125,2.03111,2.03111,8000000.0
2009-12-24 06:49:00,2.03106,2.03115,2.03098,2.03115,9000000.0
2009-12-24 06:50:00,2.03114,2.03114,2.03096,2.03096,9000000.0
2009-12-24 06:51:00,2.03087,2.03099,2.03087,2.03093,11000000.0
2009-12-24 06:52:00,2.03101,2.03131,2.03101,2.03129,7000000.0
2009-12-24 06:53:00,2.03119,2.03123,2.03114,2.03114,8000000.0
2009-12-24 06:54:00,2.03133,2.0315,2.03133,2.03145,11000000.0
2009-12-24 06:55:00,2.03141,2.0315,2.03136,2.0315,8000000.0
2009-12-24 06:56:00,2.03161,2.03161,2.03082,2.03088,13000000.0
2009-12-24 06:57:00,2.03125,2.03125,2.03069,2.03069,18000000.0
2009-12-24 06:58:00,2.03143,2.03166,2.03143,2.03146,16000000.0
2009-12-24 06:59:00,2.03148,2.03168,2.03148,2.03164,11000000.0
2009-12-24 07:00:00,2.03143,2.03154,2.03143,2.03147,8000000.0
2009-12-24 07:01:00,2.03132,2.03173,2.0309,2.03173,14000000.0
2009-12-24 07:02:00,2.03161,2.03164,2.03158,2.03161,18000000.0
2009-12-24 07:03:00,2.03154,2.03178,2.03132,2.03132,8000000.0
2009-12-24 07:04:00,2.03106,2.03106,2.03087,2.03095,8000000.0
2009-12-24 07:05:00,2.0309,2.0309,2.03073,2.03073,10000000.0
2009-12-24 07:06:00,2.03084,2.03091,2.03083,2.03091,8000000.0
2009-12-24 07:07:00,2.03094,2.03099,2.03092,2.03099,15000000.0
2009-12-24 07:08:00,2.03124,2.03133,2.03123,2.03133,18000000.0
2009-12-24 07:09:00,2.03136,2.03146,2.03136,2.03146,8000000.0
2009-12-24 07:10:00,2.03124,2.03136,2.03085,2.03128,18000000.0
2009-12-24 07:11:00,2.03145,2.03145,2.03117,2.03138,11000000.0
2009-12-24 07:12:00,2.0314,2.0314,2.03127,2.03131,11000000.0
2009-12-24 07:13:00,2.03136,2.03145,2.03133,2.03138,9000000.0
2009-12-24 07:14:00,2.03135,2.03135,2.03117,2.03131,12000000.0
2009-12-24 07:15:00,2.0313,2.03131,2.03118,2.03122,7000000.0
2009-12-24 07:16:00,2.03118,2.03123,2.03117,2.03118,12000000.0
2009-12-24 07:17:00,2.03104,2.03122,2.03104,2.0312,15000000.0
2009-12-24 07:18:00,2.03126,2.0313,2.03124,2.03125,6000000.0
2009-12-24 07:19:00,2.03101,2.03121,2.03101,2.03121,7000000.0
2009-12-24 07:20:00,2.03127,2.03136,2.03127,2.03132,9000000.0
2009-12-24 07:21:00,2.03138,2.03138,2.03125,2.03136,5000000.0
2009-12-24 07:22:00,2.03106,2.03106,2.03097,2.03102,7000000.0
2009-12-24 07:23:00,2.03078,2.0309,2.03077,2.0309,11000000.0
2009-12-24 07:24:00,2.03101,2.03112,2.03096,2.03098,23000000.0
2009-12-24 07:25:00,2.03099,2.03119,2.03094,2.03094,28000000.0
2009-12-24 07:26:00,2.03097,2.031,2.03056,2.0306,14000000.0
2009-12-24 07:27:00,2.03088,2.03117,2.03088,2.03117,20000000.0
2009-12-24 07:28:00,2.03115,2.03115,2.03091,2.03098,17000000.0
2009-12-24 07:29:00,2.03091,2.03104,2.03085,2.03098,27000000.0
2009-12-24 07:30:00,2.03036,2.03036,2.03018,2.0302,20000000.0
2009-12-24 07:31:00,2.03031,2.03031,2.03003,2.03003,7000000.0
2009-12-24 07:32:00,2.03005,2.03026,2.03005,2.03018,11000000.0
2009-12-24 07:33:00,2.03018,2.03033,2.0301,2.03023,22000000.0
2009-12-24 07:34:00,2.03016,2.03034,2.03011,2.03021,16000000.0
2009-12-24 07:35:00,2.03004,2.03044,2.03004,2.03044,15000000.0
2009-12-24 07:36:00,2.03073,2.03076,2.03051,2.03051,6000000.0
2009-12-24 07:37:00,2.03054,2.03072,2.03053,2.0306,12000000.0
2009-12-24 07:38:00,2.03027,2.03033,2.03027,2.03032,5000000.0
2009-12-24 07:39:00,2.03031,2.03047,2.03026,2.03038,14000000.0
2009-12-24 07:40:00,2.03034,2.03052,2.03034,2.03045,9000000.0
2009-12-24 07:41:00,2.03053,2.03085,2.03053,2.03074,24000000.0
2009-12-24 07:42:00,2.03064,2.03065,2.03027,2.03065,17000000.0
2009-12-24 07:43:00,2.03072,2.03085,2.03069,2.0307,22000000.0
2009-12-24 07:44:00,2.03078,2.03083,2.03065,2.03079,10000000.0
2009-12-24 07:45:00,2.03065,2.03065,2.03024,2.03026,15000000.0
2009-12-24 07:46:00,2.03053,2.03081,2.03053,2.03067,17000000.0
2009-12-24 07:47:00,2.03071,2.03078,2.03069,2.03073,15000000.0
2009-12-24 07:48:00,2.03067,2.03067,2.03031,2.03035,10000000.0
2009-12-24 07:49:00,2.02951,2.03055,2.02951,2.03013,20000000.0
2009-12-24 07:50:00,2.03043,2.03051,2.03042,2.03048,17000000.0
2009-12-24 07:51:00,2.02968,2.02979,2.02941,2.02979,15000000.0
2009-12-24 07:52:00,2.02949,2.02982,2.02935,2.02935,29000000.0
2009-12-24 07:53:00,2.02975,2.02987,2.02969,2.02987,13000000.0
2009-12-24 07:54:00,2.03049,2.03049,2.02996,2.02996,23000000.0
2009-12-24 07:55:00,2.03017,2.03017,2.02963,2.02963,27000000.0
2009-12-24 07:56:00,2.02956,2.02962,2.02952,2.02956,18000000.0
2009-12-24 07:57:00,2.02992,2.03,2.0298,2.03,20000000.0
2009-12-24 07:58:00,2.0297,2.02986,2.0297,2.02986,13000000.0
2009-12-24 07:59:00,2.0298,2.0298,2.02962,2.02963,23000000.0
2009-12-24 08:00:00,2.02956,2.02956,2.02913,2.02918,31000000.0
2009-12-24 08:01:00,2.02905,2.02912,2.02903,2.02912,13000000.0
2009-12-24 08:02:00,2.02925,2.0295,2.02925,2.0295,12000000.0
2009-12-24 08:03:00,2.02933,2.02949,2.02933,2.02949,20000000.0
2009-12-24 08:04:00,2.02945,2.02945,2.02914,2.02941,30000000.0
2009-12-24 08:05:00,2.02943,2.02946,2.0294,2.0294,9000000.0
2009-12-24 08:06:00,2.02944,2.02944,2.02934,2.02943,21000000.0
2009-12-24 08:07:00,2.02891,2.02914,2.02845,2.02913,15000000.0
2009-12-24 08:08:00,2.02892,2.02914,2.02838,2.02873,25000000.0
2009-12-24 08:09:00,2.0289,2.02941,2.0289,2.02925,23000000.0
2009-12-24 08:10:00,2.02943,2.02954,2.02943,2.02943,27000000.0
2009-12-24 08:11:00,2.02944,2.02958,2.02944,2.02947,18000000.0
2009-12-24 08:12:00,2.02963,2.03028,2.02963,2.02999,22000000.0
2009-12-24 08:13:00,2.03008,2.03008,2.02972,2.02981,18000000.0
2009-12-24 08:14:00,2.03043,2.03088,2.03043,2.03088,33000000.0
2009-12-24 08:15:00,2.03096,2.0311,2.03095,2.0311,21000000.0
2009-12-24 08:16:00,2.03096,2.03096,2.03081,2.03091,21000000.0
2009-12-24 08:17:00,2.03091,2.03104,2.0308,2.0308,19000000.0
2009-12-24 08:18:00,2.03083,2.03086,2.03071,2.03086,17000000.0
2009-12-24 08:19:00,2.03172,2.03178,2.03138,2.03138,16000000.0
2009-12-24 08:20:00,2.03138,2.03142,2.03114,2.03142,13000000.0
2009-12-24 08:21:00,2.03161,2.03178,2.03159,2.03178,18000000.0
2009-12-24 08:22:00,2.03171,2.03185,2.03165,2.03168,26000000.0
2009-12-24 08:23:00,2.03165,2.03175,2.03165,2.03173,16000000.0
2009-12-24 08:24:00,2.03173,2.03177,2.0316,2.03177,28000000.0
2009-12-24 08:25:00,2.03188,2.03203,2.03173,2.03194,49000000.0
2009-12-24 08:26:00,2.03203,2.03217,2.03203,2.03217,14000000.0
2009-12-24 08:27:00,2.03212,2.03212,2.03186,2.0319,31000000.0
2009-12-24 08:28:00,2.032,2.03227,2.03196,2.03202,28000000.0
2009-12-24 08:29:00,2.03194,2.03223,2.03188,2.03209,32000000.0
2009-12-24 08:30:00,2.03209,2.0322,2.03197,2.03211,28000000.0
2009-12-24 08:31:00,2.0321,2.03218,2.03208,2.03218,40000000.0
2009-12-24 08:32:00,2.03217,2.03217,2.03186,2.03186,51000000.0
2009-12-24 08:33:00,2.03169,2.03179,2.03111,2.03154,48000000.0
2009-12-24 08:34:00,2.03185,2.0319,2.03173,2.03184,49000000.0
2009-12-24 08:35:00,2.03178,2.03179,2.03155,2.03159,39000000.0
2009-12-24 08:36:00,2.03174,2.03179,2.03168,2.03169,12000000.0
2009-12-24 08:37:00,2.03111,2.03136,2.03001,2.03122,25000000.0
2009-12-24 08:38:00,2.03162,2.03166,2.03157,2.03165,21000000.0
2009-12-24 08:39:00,2.03163,2.03163,2.03149,2.03149,23000000.0
2009-12-24 08:40:00,2.03159,2.03159,2.03095,2.03125,36000000.0
2009-12-24 08:41:00,2.03144,2.03146,2.03138,2.03143,30000000.0
2009-12-24 08:42:00,2.03143,2.03144,2.03139,2.0314,17000000.0
2009-12-24 08:43:00,2.03143,2.03143,2.03122,2.03122,23000000.0
2009-12-24 08:44:00,2.03119,2.03139,2.03119,2.03135,17000000.0
2009-12-24 08:45:00,2.03137,2.03156,2.03133,2.03156,37000000.0
2009-12-24 08:46:00,2.03158,2.03158,2.02983,2.03134,23000000.0
2009-12-24 08:47:00,2.03141,2.03145,2.03139,2.03139,25000000.0
2009-12-24 08:48:00,2.0314,2.03146,2.03124,2.03141,36000000.0
2009-12-24 08:49:00,2.03148,2.03186,2.03148,2.03186,27000000.0
2009-12-24 08:50:00,2.03189,2.03212,2.03166,2.03178,56000000.0
2009-12-24 08:51:00,2.032,2.03202,2.03193,2.03193,32000000.0
2009-12-24 08:52:00,2.03194,2.03201,2.03187,2.03201,39000000.0
2009-12-24 08:53:00,2.03162,2.03211,2.03075,2.03211,63000000.0
2009-12-24 08:54:00,2.03177,2.03202,2.03177,2.03202,42000000.0
2009-12-24 08:55:00,2.03176,2.03182,2.03166,2.03176,55000000.0
2009-12-24 08:56:00,2.03185,2.0319,2.03183,2.03185,21000000.0
2009-12-24 08:57:00,2.03192,2.03199,2.03185,2.03187,23000000.0
2009-12-24 08:58:00,2.03205,2.03212,2.03194,2.03194,18000000.0
2009-12-24 08:59:00,2.03197,2.03197,2.03187,2.03192,12000000.0
2009-12-24 09:00:00,2.03209,2.03215,2.03206,2.03213,26000000.0
2009-12-24 09:01:00,2.03221,2.03247,2.0322,2.03247,19000000.0
2009-12-24 09:02:00,2.03265,2.03265,2.03228,2.03234,15000000.0
2009-12-24 09:03:00,2.03227,2.03238,2.03215,2.0322,16000000.0
2009-12-24 09:04:00,2.03219,2.03238,2.03212,2.03227,22000000.0
2009-12-24 09:05:00,2.03223,2.03254,2.03223,2.03237,11000000.0
2009-12-24 09:06:00,2.03234,2.03244,2.03218,2.03227,31000000.0
2009-12-24 09:07:00,2.0322,2.03236,2.0322,2.03226,33000000.0
2009-12-24 09:08:00,2.03218,2.03238,2.03176,2.03219,17000000.0
2009-12-24 09:09:00,2.03218,2.03219,2.03191,2.03219,37000000.0
2009-12-24 09:10:00,2.03212,2.03218,2.03194,2.03218,31000000.0
2009-12-24 09:11:00,2.03228,2.03228,2.03217,2.03218,26000000.0
2009-12-24 09:12:00,2.03211,2.03245,2.03208,2.03245,41000000.0
2009-12-24 09:13:00,2.03264,2.0327,2.03252,2.0327,61000000.0
2009-12-24 09:14:00,2.03276,2.03284,2.03269,2.03277,57000000.0
2009-12-24 09:15:00,2.03284,2.03284,2.03277,2.03277,33000000.0
2009-12-24 09:16:00,2.03276,2.0332,2.03276,2.0332,39000000.0
2009-12-24 09:17:00,2.03332,2.03332,2.03305,2.03321,40000000.0
2009-12-24 09:18:00,2.033,2.03312,2.03287,2.03309,68000000.0
2009-12-24 09:19:00,2.03292,2.03312,2.03279,2.03312,52000000.0
2009-12-24 09:20:00,2.03329,2.03332,2.03301,2.03323,37000000.0
2009-12-24 09:21:00,2.03328,2.03347,2.03327,2.03341,61000000.0
2009-12-24 09:22:00,2.03347,2.03357,2.03337,2.03357,63000000.0
2009-12-24 09:23:00,2.03357,2.03357,2.03323,2.03323,65000000.0
2009-12-24 09:24:00,2.03274,2.03283,2.0326,2.03283,47000000.0
2009-12-24 09:25:00,2.033,2.033,2.03285,2.03285,32000000.0
2009-12-24 09:26:00,2.03291,2.03312,2.03291,2.03301,29000000.0
2009-12-24 09:27:00,2.03312,2.03321,2.03299,2.03305,55000000.0
2009-12-24 09:28:00,2.03307,2.03321,2.03303,2.03316,46000000.0
2009-12-24 09:29:00,2.033,2.03335,2.033,2.03318,32000000.0
2009-12-24 09:30:00,2.03302,2.03324,2.03298,2.03324,24000000.0
2009-12-24 09:31:00,2.03334,2.03336,2.03327,2.03336,18000000.0
2009-12-24 09:32:00,2.03339,2.03353,2.03337,2.03344,35000000.0
2009-12-24 09:33:00,2.0334,2.03352,2.03335,2.03335,43000000.0
2009-12-24 09:34:00,2.03341,2.03372,2.03338,2.03372,31000000.0
2009-12-24 09:35:00,2.03351,2.03374,2.03338,2.03362,47000000.0
2009-12-24 09:36:00,2.03368,2.03386,2.0334,2.0334,34000000.0
2009-12-24 09:37:00,2.03339,2.03343,2.03319,2.03325,49000000.0
2009-12-24 09:38:00,2.0332,2.0332,2.03313,2.03315,37000000.0
2009-12-24 09:39:00,2.03325,2.03338,2.03322,2.03325,61000000.0
2009-12-24 09:40:00,2.03309,2.0332,2.03293,2.033,46000000.0
2009-12-24 09:41:00,2.03298,2.03298,2.03267,2.03267,33000000.0
2009-12-24 09:42:00,2.03265,2.03283,2.03261,2.03283,60000000.0
2009-12-24 09:43:00,2.03281,2.03293,2.03275,2.03284,66000000.0
2009-12-24 09:44:00,2.03274,2.03274,2.03252,2.03252,21000000.0
2009-12-24 09:45:00,2.03227,2.03235,2.03225,2.03235,22000000.0
2009-12-24 09:46:00,2.03235,2.03239,2.0323,2.03232,30000000.0
2009-12-24 09:47:00,2.0324,2.03246,2.03237,2.03242,24000000.0
2009-12-24 09:48:00,2.03243,2.03243,2.03237,2.03237,34000000.0
2009-12-24 09:49:00,2.03233,2.03233,2.03175,2.03175,26000000.0
2009-12-24 09:50:00,2.03166,2.03173,2.03159,2.03171,34000000.0
2009-12-24 09:51:00,2.03185,2.03187,2.03176,2.03177,56000000.0
2009-12-24 09:52:00,2.03174,2.03182,2.03173,2.03174,38000000.0
2009-12-24 09:53:00,2.03209,2.03222,2.03209,2.0322,32000000.0
2009-12-24 09:54:00,2.03229,2.03282,2.03229,2.03282,36000000.0
2009-12-24 09:55:00,2.03306,2.03363,2.03306,2.03363,38000000.0
2009-12-24 09:56:00,2.03363,2.03364,2.03351,2.03356,38000000.0
2009-12-24 09:57:00,2.03363,2.03364,2.03356,2.03356,30000000.0
2009-12-24 09:58:00,2.03353,2.03361,2.03347,2.03348,52000000.0
2009-12-24 09:59:00,2.03345,2.03363,2.03345,2.0335,32000000.0
2009-12-24 10:00:00,2.0335,2.0335,2.03331,2.03331,39000000.0
2009-12-24 10:01:00,2.03351,2.03351,2.03342,2.03348,44000000.0
2009-12-24 10:02:00,2.03355,2.03358,2.03333,2.03342,34000000.0
2009-12-24 10:03:00,2.03345,2.03351,2.03345,2.03345,47000000.0
2009-12-24 10:04:00,2.03344,2.03344,2.03338,2.03339,32000000.0
2009-12-24 10:05:00,2.0333,2.03335,2.03326,2.03335,32000000.0
2009-12-24 10:06:00,2.03319,2.03341,2.03319,2.03341,42000000.0
2009-12-24 10:07:00,2.03308,2.03345,2.033,2.03333,51000000.0
2009-12-24 10:08:00,2.03331,2.0335,2.03331,2.0335,54000000.0
2009-12-24 10:09:00,2.03326,2.03341,2.03323,2.03332,53000000.0
2009-12-24 10:10:00,2.03313,2.03356,2.03313,2.03356,72000000.0
2009-12-24 10:11:00,2.03357,2.03357,2.03342,2.03348,61000000.0
2009-12-24 10:12:00,2.0335,2.0337,2.03347,2.03348,65000000.0
2009-12-24 10:13:00,2.03349,2.03349,2.03326,2.03327,56000000.0
2009-12-24 10:14:00,2.03321,2.03337,2.03321,2.03337,49000000.0
2009-12-24 10:15:00,2.03329,2.03329,2.03308,2.03314,46000000.0
2009-12-24 10:16:00,2.03317,2.03323,2.03317,2.0332,33000000.0
2009-12-24 10:17:00,2.03319,2.03319,2.03297,2.03297,37000000.0
2009-12-24 10:18:00,2.03289,2.03304,2.03289,2.03304,50000000.0
2009-12-24 10:19:00,2.03322,2.03363,2.03322,2.03348,59000000.0
2009-12-24 10:20:00,2.03339,2.03347,2.03339,2.03339,41000000.0
2009-12-24 10:21:00,2.03354,2.03389,2.03354,2.03382,44000000.0
2009-12-24 10:22:00,2.03375,2.03377,2.03349,2.03349,47000000.0
2009-12-24 10:23:00,2.03346,2.03356,2.03344,2.03356,58000000.0
2009-12-24 10:24:00,2.03362,2.03362,2.03333,2.03333,43000000.0
2009-12-24 10:25:00,2.03326,2.03357,2.03326,2.03357,60000000.0
2009-12-24 10:26:00,2.03369,2.03378,2.03368,2.03373,64000000.0
2009-12-24 10:27:00,2.03377,2.034,2.03377,2.034,54000000.0
2009-12-24 10:28:00,2.03391,2.03403,2.03237,2.03339,62000000.0
2009-12-24 10:29:00,2.03378,2.03407,2.03321,2.03336,61000000.0
2009-12-24 10:30:00,2.03387,2.03397,2.0338,2.03397,36000000.0
2009-12-24 10:31:00,2.03393,2.03398,2.03381,2.03393,39000000.0
2009-12-24 10:32:00,2.03389,2.03391,2.03374,2.03386,44000000.0
2009-12-24 10:33:00,2.03395,2.03402,2.03325,2.03385,18000000.0
2009-12-24 10:34:00,2.03409,2.03409,2.03378,2.03386,20000000.0
2009-12-24 10:35:00,2.03376,2.03394,2.03369,2.03388,23000000.0
2009-12-24 10:36:00,2.03379,2.03382,2.03371,2.03372,32000000.0
2009-12-24 10:37:00,2.03376,2.03376,2.0332,2.03342,30000000.0
2009-12-24 10:38:00,2.03361,2.03361,2.03314,2.03314,26000000.0
2009-12-24 10:39:00,2.03286,2.03291,2.03283,2.03284,29000000.0
2009-12-24 10:40:00,2.0328,2.0328,2.03259,2.0326,19000000.0
2009-12-24 10:41:00,2.03232,2.03252,2.03232,2.03249,29000000.0
2009-12-24 10:42:00,2.0324,2.03253,2.0324,2.03252,38000000.0
2009-12-24 10:43:00,2.03253,2.03255,2.03248,2.03253,27000000.0
2009-12-24 10:44:00,2.03233,2.03246,2.03228,2.03242,26000000.0
2009-12-24 10:45:00,2.03246,2.03249,2.03239,2.03239,27000000.0
2009-12-24 10:46:00,2.03236,2.03239,2.03221,2.03231,35000000.0
2009-12-24 10:47:00,2.03198,2.0321,2.03181,2.03201,23000000.0
2009-12-24 10:48:00,2.032,2.03207,2.03198,2.03198,44000000.0
2009-12-24 10:49:00,2.03194,2.03198,2.03189,2.03198,36000000.0
2009-12-24 10:50:00,2.03198,2.03199,2.03183,2.03183,47000000.0
2009-12-24 10:51:00,2.03191,2.03191,2.03176,2.03185,45000000.0
2009-12-24 10:52:00,2.03182,2.03182,2.03168,2.03173,33000000.0
2009-12-24 10:53:00,2.02996,2.03133,2.02996,2.03043,46000000.0
2009-12-24 10:54:00,2.03176,2.03183,2.03175,2.03175,35000000.0
2009-12-24 10:55:00,2.03183,2.03208,2.03183,2.03208,37000000.0
2009-12-24 10:56:00,2.03215,2.03239,2.03207,2.0323,33000000.0
2009-12-24 10:57:00,2.03239,2.03305,2.03239,2.03305,33000000.0
2009-12-24 10:58:00,2.03328,2.03328,2.03306,2.03325,26000000.0
2009-12-24 10:59:00,2.0333,2.03375,2.0333,2.03375,47000000.0
2009-12-24 11:00:00,2.03315,2.03315,2.03189,2.03252,39000000.0
2009-12-24 11:01:00,2.03246,2.03263,2.03244,2.03251,45000000.0
2009-12-24 11:02:00,2.03286,2.03291,2.03283,2.03289,17000000.0
2009-12-24 11:03:00,2.03296,2.03296,2.03283,2.03296,37000000.0
2009-12-24 11:04:00,2.03292,2.03298,2.03285,2.03291,40000000.0
2009-12-24 11:05:00,2.03331,2.03356,2.03318,2.03356,18000000.0
2009-12-24 11:06:00,2.0335,2.03361,2.03345,2.0336,19000000.0
2009-12-24 11:07:00,2.03353,2.03353,2.03339,2.03348,30000000.0
2009-12-24 11:08:00,2.03357,2.03365,2.03326,2.03326,30000000.0
2009-12-24 11:09:00,2.03281,2.03308,2.03239,2.03294,45000000.0
2009-12-24 11:10:00,2.03317,2.03317,2.03303,2.03315,35000000.0
2009-12-24 11:11:00,2.03322,2.03326,2.03301,2.03306,46000000.0
2009-12-24 11:12:00,2.0331,2.03334,2.03303,2.03315,55000000.0
2009-12-24 11:13:00,2.03328,2.03334,2.03306,2.0333,59000000.0
2009-12-24 11:14:00,2.03336,2.0335,2.03291,2.03291,41000000.0
2009-12-24 11:15:00,2.03286,2.03296,2.03273,2.03281,34000000.0
2009-12-24 11:16:00,2.03262,2.03281,2.03262,2.03273,20000000.0
2009-12-24 11:17:00,2.033,2.03336,2.033,2.03331,57000000.0
2009-12-24 11:18:00,2.03356,2.0344,2.03356,2.03437,44000000.0
2009-12-24 11:19:00,2.03411,2.03411,2.03384,2.03407,63000000.0
2009-12-24 11:20:00,2.03388,2.03388,2.03364,2.03366,43000000.0
2009-12-24 11:21:00,2.03364,2.03364,2.03332,2.03352,34000000.0
2009-12-24 11:22:00,2.03349,2.03349,2.03328,2.03334,56000000.0
2009-12-24 11:23:00,2.03334,2.03339,2.03323,2.03334,43000000.0
2009-12-24 11:24:00,2.03332,2.03414,2.03332,2.03414,53000000.0
2009-12-24 11:25:00,2.03424,2.03432,2.03406,2.03406,29000000.0
2009-12-24 11:26:00,2.03386,2.03413,2.03386,2.03413,41000000.0
2009-12-24 11:27:00,2.03417,2.03434,2.03411,2.03421,34000000.0
2009-12-24 11:28:00,2.03445,2.03461,2.03433,2.03446,36000000.0
2009-12-24 11:29:00,2.03429,2.03467,2.03429,2.03462,43000000.0
2009-12-24 11:30:00,2.03478,2.03496,2.03477,2.03477,24000000.0
2009-12-24 11:31:00,2.03479,2.03496,2.03477,2.03492,34000000.0
2009-12-24 11:32:00,2.03491,2.03493,2.03477,2.03479,46000000.0
2009-12-24 11:33:00,2.03471,2.03471,2.0343,2.0343,41000000.0
2009-12-24 11:34:00,2.03424,2.0344,2.03415,2.03427,28000000.0
2009-12-24 11:35:00,2.03408,2.03421,2.03408,2.03417,44000000.0
2009-12-24 11:36:00,2.03435,2.03435,2.03399,2.03404,48000000.0
2009-12-24 11:37:00,2.0343,2.03441,2.03427,2.03431,50000000.0
2009-12-24 11:38:00,2.03426,2.03426,2.03402,2.03422,37000000.0
2009-12-24 11:39:00,2.03412,2.03419,2.03406,2.03419,52000000.0
2009-12-24 11:40:00,2.03405,2.03406,2.03364,2.03364,27000000.0
2009-12-24 11:41:00,2.03363,2.03386,2.03361,2.03381,49000000.0
2009-12-24 11:42:00,2.03395,2.03399,2.03393,2.03397,22000000.0
2009-12-24 11:43:00,2.03386,2.03389,2.0324,2.0324,45000000.0
2009-12-24 11:44:00,2.0318,2.03192,2.03169,2.03181,42000000.0
2009-12-24 11:45:00,2.03165,2.03221,2.03165,2.03221,41000000.0
2009-12-24 11:46:00,2.03232,2.03232,2.03178,2.03199,38000000.0
2009-12-24 11:47:00,2.03181,2.03237,2.03181,2.03237,22000000.0
2009-12-24 11:48:00,2.03241,2.03241,2.03162,2.03162,27000000.0
2009-12-24 11:49:00,2.0315,2.03191,2.0315,2.03191,41000000.0
2009-12-24 11:50:00,2.03213,2.0336,2.03213,2.0336,44000000.0
2009-12-24 11:51:00,2.03409,2.03409,2.03386,2.03404,37000000.0
2009-12-24 11:52:00,2.03398,2.03411,2.03398,2.03405,37000000.0
2009-12-24 11:53:00,2.03427,2.0347,2.03427,2.0347,33000000.0
2009-12-24 11:54:00,2.03476,2.03476,2.03462,2.03466,37000000.0
2009-12-24 11:55:00,2.03457,2.03457,2.03405,2.03405,38000000.0
2009-12-24 11:56:00,2.03408,2.03414,2.03403,2.03407,51000000.0
2009-12-24 11:57:00,2.03418,2.03418,2.0339,2.03399,29000000.0
2009-12-24 11:58:00,2.03378,2.03378,2.03272,2.03312,31000000.0
2009-12-24 11:59:00,2.03298,2.03298,2.03284,2.03292,51000000.0
2009-12-24 12:00:00,2.03276,2.03276,2.0322,2.0322,23000000.0
2009-12-24 12:01:00,2.0316,2.03163,2.03148,2.03155,24000000.0
2009-12-24 12:02:00,2.03164,2.03164,2.03144,2.03149,34000000.0
2009-12-24 12:03:00,2.03146,2.03155,2.03122,2.03122,36000000.0
2009-12-24 12:04:00,2.03126,2.03133,2.03123,2.03128,33000000.0
2009-12-24 12:05:00,2.03121,2.03179,2.03121,2.03175,26000000.0
2009-12-24 12:06:00,2.03201,2.03239,2.03201,2.03238,15000000.0
2009-12-24 12:07:00,2.03254,2.03273,2.03254,2.03255,23000000.0
2009-12-24 12:08:00,2.03254,2.03272,2.03248,2.03272,37000000.0
2009-12-24 12:09:00,2.03254,2.03271,2.03254,2.03271,11000000.0
2009-12-24 12:10:00,2.03279,2.03362,2.03279,2.03362,25000000.0
2009-12-24 12:11:00,2.03375,2.03422,2.03375,2.03389,33000000.0
2009-12-24 12:12:00,2.03355,2.03355,2.03339,2.0334,31000000.0
2009-12-24 12:13:00,2.03331,2.03344,2.03331,2.03342,24000000.0
2009-12-24 12:14:00,2.03356,2.0337,2.03356,2.0337,36000000.0
2009-12-24 12:15:00,2.03379,2.03403,2.03379,2.03403,29000000.0
2009-12-24 12:16:00,2.03431,2.03444,2.03381,2.03381,30000000.0
2009-12-24 12:17:00,2.03373,2.03373,2.03362,2.03364,41000000.0
2009-12-24 12:18:00,2.03358,2.03362,2.03344,2.03355,43000000.0
2009-12-24 12:19:00,2.03334,2.03334,2.03291,2.03291,37000000.0
2009-12-24 12:20:00,2.03288,2.03306,2.0328,2.03306,40000000.0
2009-12-24 12:21:00,2.03307,2.03346,2.03305,2.03346,61000000.0
2009-12-24 12:22:00,2.03356,2.03364,2.03354,2.03361,24000000.0
2009-12-24 12:23:00,2.03384,2.03408,2.03384,2.03387,23000000.0
2009-12-24 12:24:00,2.03423,2.03444,2.03412,2.03442,30000000.0
2009-12-24 12:25:00,2.03436,2.0344,2.03406,2.03418,22000000.0
2009-12-24 12:26:00,2.03433,2.03461,2.03433,2.03451,32000000.0
2009-12-24 12:27:00,2.0346,2.03497,2.03456,2.03497,25000000.0
2009-12-24 12:28:00,2.03552,2.03568,2.03552,2.03568,58000000.0
2009-12-24 12:29:00,2.0355,2.03561,2.03328,2.03328,71000000.0
2009-12-24 12:30:00,2.03322,2.03506,2.03315,2.03488,47000000.0
2009-12-24 12:31:00,2.0348,2.0348,2.03465,2.03477,55000000.0
2009-12-24 12:32:00,2.03473,2.03473,2.03422,2.03422,32000000.0
2009-12-24 12:33:00,2.03413,2.03413,2.03401,2.03401,40000000.0
2009-12-24 12:34:00,2.03398,2.03399,2.0339,2.03396,14000000.0
2009-12-24 12:35:00,2.03389,2.03389,2.03375,2.03375,20000000.0
2009-12-24 12:36:00,2.03391,2.03411,2.03391,2.03408,36000000.0
2009-12-24 12:37:00,2.03414,2.03457,2.03414,2.03457,22000000.0
2009-12-24 12:38:00,2.03464,2.03464,2.03455,2.03455,12000000.0
2009-12-24 12:39:00,2.03482,2.0357,2.03482,2.03569,20000000.0
2009-12-24 12:40:00,2.03577,2.03598,2.03564,2.03598,16000000.0
2009-12-24 12:41:00,2.03606,2.03621,2.03603,2.03618,10000000.0
2009-12-24 12:42:00,2.03619,2.03625,2.03615,2.03623,26000000.0
2009-12-24 12:43:00,2.03663,2.03663,2.03642,2.03643,9000000.0
2009-12-24 12:44:00,2.03606,2.03606,2.03595,2.03595,21000000.0
2009-12-24 12:45:00,2.03593,2.03602,2.03589,2.03601,30000000.0
2009-12-24 12:46:00,2.03591,2.036,2.03584,2.03584,41000000.0
2009-12-24 12:47:00,2.03575,2.03584,2.03564,2.03564,26000000.0
2009-12-24 12:48:00,2.03523,2.03538,2.03523,2.03534,27000000.0
2009-12-24 12:49:00,2.03531,2.03537,2.03507,2.03516,36000000.0
2009-12-24 12:50:00,2.03498,2.03498,2.03458,2.03464,34000000.0
2009-12-24 12:51:00,2.03446,2.0346,2.03441,2.03441,25000000.0
2009-12-24 12:52:00,2.03437,2.03437,2.03428,2.03429,26000000.0
2009-12-24 12:53:00,2.03418,2.03418,2.0339,2.0339,16000000.0
2009-12-24 12:54:00,2.0342,2.03495,2.0342,2.03492,28000000.0
2009-12-24 12:55:00,2.03512,2.03517,2.03489,2.03489,29000000.0
2009-12-24 12:56:00,2.03488,2.03488,2.03442,2.03445,30000000.0
2009-12-24 12:57:00,2.03433,2.03526,2.03433,2.03526,26000000.0
2009-12-24 12:58:00,2.03501,2.03501,2.03474,2.0348,14000000.0
2009-12-24 12:59:00,2.03469,2.03474,2.0345,2.0345,32000000.0
2009-12-24 13:00:00,2.03454,2.03457,2.03419,2.03419,20000000.0
2009-12-24 13:01:00,2.03421,2.03475,2.03421,2.03461,31000000.0
2009-12-24 13:02:00,2.03494,2.03494,2.03428,2.03428,12000000.0
2009-12-24 13:03:00,2.03425,2.03435,2.03418,2.0342,21000000.0
2009-12-24 13:04:00,2.03445,2.03453,2.03441,2.03441,7000000.0
2009-12-24 13:05:00,2.0343,2.0343,2.0341,2.03412,17000000.0
2009-12-24 13:06:00,2.03406,2.03406,2.03391,2.03395,22000000.0
2009-12-24 13:07:00,2.03389,2.0339,2.03381,2.0339,17000000.0
2009-12-24 13:08:00,2.03387,2.03387,2.03378,2.03387,37000000.0
2009-12-24 13:09:00,2.03409,2.0342,2.03391,2.0342,33000000.0
2009-12-24 13:10:00,2.03425,2.03448,2.0342,2.03448,32000000.0
2009-12-24 13:11:00,2.03452,2.03456,2.03449,2.03454,21000000.0
2009-12-24 13:12:00,2.03459,2.03466,2.03459,2.03466,7000000.0
2009-12-24 13:13:00,2.03472,2.03479,2.03467,2.03472,11000000.0
2009-12-24 13:14:00,2.03454,2.03454,2.03437,2.03438,33000000.0
2009-12-24 13:15:00,2.03444,2.03449,2.03441,2.03448,25000000.0
2009-12-24 13:16:00,2.03474,2.03515,2.03474,2.03515,20000000.0
2009-12-24 13:17:00,2.03533,2.03561,2.03533,2.03555,19000000.0
2009-12-24 13:18:00,2.03518,2.03527,2.03511,2.03511,41000000.0
2009-12-24 13:19:00,2.03503,2.03503,2.0348,2.0348,36000000.0
2009-12-24 13:20:00,2.03468,2.03491,2.03468,2.03491,36000000.0
2009-12-24 13:21:00,2.03496,2.03496,2.03458,2.03458,54000000.0
2009-12-24 13:22:00,2.03451,2.03477,2.03451,2.03476,41000000.0
2009-12-24 13:23:00,2.03509,2.03512,2.03499,2.03499,11000000.0
2009-12-24 13:24:00,2.03492,2.03492,2.03474,2.03483,23000000.0
2009-12-24 13:25:00,2.03544,2.03566,2.03544,2.03566,25000000.0
2009-12-24 13:26:00,2.03592,2.03612,2.03592,2.03607,20000000.0
2009-12-24 13:27:00,2.03624,2.03624,2.03578,2.03614,32000000.0
2009-12-24 13:28:00,2.03576,2.03578,2.03559,2.03559,26000000.0
2009-12-24 13:29:00,2.03562,2.03562,2.03545,2.03548,25000000.0
2009-12-24 13:30:00,2.036,2.036,2.03557,2.03565,16000000.0
2009-12-24 13:31:00,2.03559,2.03559,2.0352,2.03543,21000000.0
2009-12-24 13:32:00,2.03545,2.03545,2.03528,2.03543,28000000.0
2009-12-24 13:33:00,2.0355,2.03557,2.03544,2.03555,18000000.0
2009-12-24 13:34:00,2.03562,2.03576,2.03556,2.03561,35000000.0
2009-12-24 13:35:00,2.0357,2.03578,2.03558,2.03578,10000000.0
2009-12-24 13:36:00,2.03576,2.03585,2.03545,2.0355,40000000.0
2009-12-24 13:37:00,2.03553,2.03563,2.0354,2.03561,22000000.0
2009-12-24 13:38:00,2.03567,2.03579,2.03548,2.03579,39000000.0
2009-12-24 13:39:00,2.03589,2.03614,2.03589,2.03608,32000000.0
2009-12-24 13:40:00,2.03628,2.03633,2.03615,2.03615,35000000.0
2009-12-24 13:41:00,2.03626,2.03676,2.03626,2.03669,27000000.0
2009-12-24 13:42:00,2.03673,2.03678,2.03638,2.03678,32000000.0
2009-12-24 13:43:00,2.03685,2.03685,2.03642,2.03642,26000000.0
2009-12-24 13:44:00,2.03636,2.03683,2.03636,2.03655,25000000.0
2009-12-24 13:45:00,2.0365,2.03681,2.0365,2.03681,21000000.0
2009-12-24 13:46:00,2.03674,2.03674,2.03641,2.03657,13000000.0
2009-12-24 13:47:00,2.03644,2.03669,2.0364,2.0364,22000000.0
2009-12-24 13:48:00,2.03648,2.03648,2.03622,2.03622,21000000.0
2009-12-24 13:49:00,2.03596,2.03603,2.03566,2.03569,24000000.0
2009-12-24 13:50:00,2.03595,2.03595,2.03578,2.03584,27000000.0
2009-12-24 13:51:00,2.03593,2.0364,2.03593,2.0364,27000000.0
2009-12-24 13:52:00,2.03637,2.03641,2.03628,2.03634,31000000.0
2009-12-24 13:53:00,2.03635,2.03651,2.03631,2.0365,31000000.0
2009-12-24 13:54:00,2.03638,2.03652,2.03611,2.03611,28000000.0
2009-12-24 13:55:00,2.03602,2.03618,2.03602,2.03618,33000000.0
2009-12-24 13:56:00,2.03539,2.03603,2.03537,2.03537,23000000.0
2009-12-24 13:57:00,2.03614,2.03614,2.03569,2.03569,19000000.0
2009-12-24 13:58:00,2.03573,2.03623,2.03573,2.03614,30000000.0
2009-12-24 13:59:00,2.03618,2.03632,2.03614,2.03632,39000000.0
2009-12-24 14:00:00,2.03636,2.03638,2.03612,2.03612,30000000.0
2009-12-24 14:01:00,2.03598,2.03598,2.03453,2.03453,16000000.0
2009-12-24 14:02:00,2.03405,2.03405,2.03393,2.03401,34000000.0
2009-12-24 14:03:00,2.03433,2.03457,2.03401,2.03401,24000000.0
2009-12-24 14:04:00,2.034,2.03402,2.03393,2.03393,20000000.0
2009-12-24 14:05:00,2.03428,2.03484,2.03428,2.03484,31000000.0
2009-12-24 14:06:00,2.03469,2.03482,2.03469,2.0348,28000000.0
2009-12-24 14:07:00,2.03481,2.03483,2.03455,2.03458,32000000.0
2009-12-24 14:08:00,2.03452,2.03452,2.03444,2.03452,22000000.0
2009-12-24 14:09:00,2.03479,2.0352,2.03479,2.0352,15000000.0
2009-12-24 14:10:00,2.03542,2.03601,2.03542,2.03601,24000000.0
2009-12-24 14:11:00,2.03604,2.03604,2.03587,2.03587,22000000.0
2009-12-24 14:12:00,2.03586,2.03586,2.0358,2.03585,17000000.0
2009-12-24 14:13:00,2.03584,2.03649,2.03584,2.03615,19000000.0
2009-12-24 14:14:00,2.03649,2.03661,2.03645,2.03649,22000000.0
2009-12-24 14:15:00,2.03656,2.03671,2.03644,2.03671,26000000.0
2009-12-24 14:16:00,2.03664,2.03676,2.03664,2.03672,4000000.0
2009-12-24 14:17:00,2.03667,2.03667,2.03632,2.03643,8000000.0
2009-12-24 14:18:00,2.03667,2.03686,2.03667,2.03686,13000000.0
2009-12-24 14:19:00,2.03686,2.03714,2.03669,2.03714,29000000.0
2009-12-24 14:20:00,2.03716,2.03716,2.03671,2.03708,15000000.0
2009-12-24 14:21:00,2.03705,2.03708,2.03673,2.03708,18000000.0
2009-12-24 14:22:00,2.03703,2.0373,2.03703,2.03707,10000000.0
2009-12-24 14:23:00,2.037,2.03712,2.03697,2.03699,24000000.0
2009-12-24 14:24:00,2.03701,2.03709,2.0369,2.03709,17000000.0
2009-12-24 14:25:00,2.03711,2.0373,2.03674,2.0373,31000000.0
2009-12-24 14:26:00,2.03751,2.03751,2.03727,2.03727,14000000.0
2009-12-24 14:27:00,2.03725,2.03741,2.03708,2.03708,14000000.0
2009-12-24 14:28:00,2.0366,2.0366,2.03623,2.03623,9000000.0
2009-12-24 14:29:00,2.03662,2.03692,2.03662,2.03692,7000000.0
2009-12-24 14:30:00,2.03722,2.03726,2.03719,2.03719,17000000.0
2009-12-24 14:31:00,2.0372,2.03736,2.0372,2.03736,21000000.0
2009-12-24 14:32:00,2.03737,2.03772,2.03737,2.03769,8000000.0
2009-12-24 14:33:00,2.0378,2.03808,2.03777,2.03808,10000000.0
2009-12-24 14:34:00,2.03822,2.0384,2.03822,2.03839,5000000.0
2009-12-24 14:35:00,2.03851,2.03859,2.03848,2.03859,7000000.0
2009-12-24 14:36:00,2.03864,2.03866,2.03851,2.0386,8000000.0
2009-12-24 14:37:00,2.03877,2.03884,2.03857,2.03884,11000000.0
2009-12-24 14:38:00,2.0387,2.0387,2.03845,2.0385,5000000.0
2009-12-24 14:39:00,2.03841,2.03876,2.03838,2.03876,8000000.0
2009-12-24 14:40:00,2.03874,2.039,2.03874,2.03899,5000000.0
2009-12-24 14:41:00,2.03892,2.03914,2.03884,2.03914,10000000.0
2009-12-24 14:42:00,2.03904,2.03916,2.03896,2.03915,9000000.0
2009-12-24 14:43:00,2.03918,2.03919,2.03897,2.03904,8000000.0
2009-12-24 14:44:00,2.03888,2.03909,2.03888,2.03901,8000000.0
2009-12-24 14:45:00,2.03885,2.03887,2.03866,2.03886,6000000.0
2009-12-24 14:46:00,2.03896,2.03896,2.03877,2.03889,9000000.0
2009-12-24 14:47:00,2.0391,2.03936,2.03884,2.03936,8000000.0
2009-12-24 14:48:00,2.0396,2.03979,2.03949,2.03974,8000000.0
2009-12-24 14:49:00,2.03974,2.03978,2.03952,2.03963,9000000.0
2009-12-24 14:50:00,2.03953,2.03955,2.03932,2.03932,7000000.0
2009-12-24 14:51:00,2.03941,2.0403,2.03941,2.04012,10000000.0
2009-12-24 14:52:00,2.04031,2.04104,2.04031,2.04104,5000000.0
2009-12-24 14:53:00,2.04105,2.04105,2.04053,2.04059,7000000.0
2009-12-24 14:54:00,2.04047,2.04057,2.04034,2.04057,8000000.0
2009-12-24 14:55:00,2.04045,2.04045,2.04014,2.04015,7000000.0
2009-12-24 14:56:00,2.04033,2.0404,2.04012,2.04012,8000000.0
2009-12-24 14:57:00,2.03998,2.03998,2.03971,2.03991,7000000.0
2009-12-24 14:58:00,2.03961,2.03978,2.03944,2.0396,8000000.0
2009-12-24 14:59:00,2.03936,2.03936,2.03905,2.03914,5000000.0
2009-12-24 15:00:00,2.03894,2.03894,2.03853,2.03853,7000000.0
2009-12-24 15:01:00,2.03836,2.03836,2.03815,2.0382,8000000.0
2009-12-24 15:02:00,2.03806,2.03806,2.0379,2.03793,7000000.0
2009-12-24 15:03:00,2.03796,2.03807,2.03783,2.03807,7000000.0
2009-12-24 15:04:00,2.03822,2.03883,2.03822,2.03883,8000000.0
2009-12-24 15:05:00,2.03892,2.03892,2.03874,2.03889,7000000.0
2009-12-24 15:06:00,2.03886,2.03917,2.03886,2.03917,8000000.0
2009-12-24 15:07:00,2.03912,2.03929,2.03899,2.03929,6000000.0
2009-12-24 15:08:00,2.03931,2.03948,2.03929,2.03945,8000000.0
2009-12-24 15:09:00,2.03948,2.03972,2.03926,2.03926,7000000.0
2009-12-24 15:10:00,2.03906,2.03928,2.03906,2.03925,7000000.0
2009-12-24 15:11:00,2.0392,2.03921,2.03902,2.03919,11000000.0
2009-12-24 15:12:00,2.03925,2.03927,2.03878,2.03878,5000000.0
2009-12-24 15:13:00,2.0388,2.03894,2.03857,2.03862,9000000.0
2009-12-24 15:14:00,2.03877,2.03883,2.03827,2.03827,5000000.0
2009-12-24 15:15:00,2.03842,2.03842,2.03811,2.03826,8000000.0
2009-12-24 15:16:00,2.03812,2.03866,2.03812,2.03866,9000000.0
2009-12-24 15:17:00,2.039,2.0391,2.03879,2.03879,5000000.0
2009-12-24 15:18:00,2.03904,2.03904,2.03876,2.03876,8000000.0
2009-12-24 15:19:00,2.03878,2.03895,2.03875,2.03892,7000000.0
2009-12-24 15:20:00,2.03894,2.03901,2.03868,2.03868,6000000.0
2009-12-24 15:21:00,2.03883,2.03883,2.03856,2.03863,8000000.0
2009-12-24 15:22:00,2.0386,2.03861,2.03831,2.03831,6000000.0
2009-12-24 15:23:00,2.03823,2.03852,2.03823,2.03852,8000000.0
2009-12-24 15:24:00,2.03864,2.03876,2.03816,2.03819,8000000.0
2009-12-24 15:25:00,2.03857,2.03871,2.03854,2.03854,7000000.0
2009-12-24 15:26:00,2.03862,2.03867,2.03853,2.03857,7000000.0
2009-12-24 15:27:00,2.03851,2.03879,2.03851,2.03873,7000000.0
2009-12-24 15:28:00,2.03913,2.03913,2.03879,2.03899,11000000.0
2009-12-24 15:29:00,2.03892,2.03892,2.03846,2.03852,7000000.0
2009-12-24 15:30:00,2.03877,2.03904,2.03865,2.03893,11000000.0
2009-12-24 15:31:00,2.03924,2.03931,2.03887,2.03923,9000000.0
2009-12-24 15:32:00,2.03933,2.03946,2.03919,2.03924,10000000.0
2009-12-24 15:33:00,2.0392,2.03984,2.03901,2.03984,8000000.0
2009-12-24 15:34:00,2.03978,2.0399,2.03974,2.03985,6000000.0
2009-12-24 15:35:00,2.03993,2.03993,2.03942,2.03942,7000000.0
2009-12-24 15:36:00,2.03995,2.03995,2.03984,2.03991,7000000.0
2009-12-24 15:37:00,2.04,2.04023,2.04,2.04016,8000000.0
2009-12-24 15:38:00,2.03828,2.04047,2.03828,2.0403,7000000.0
2009-12-24 15:39:00,2.04047,2.04047,2.04026,2.04044,10000000.0
2009-12-24 15:40:00,2.04047,2.04047,2.04017,2.04039,5000000.0
2009-12-24 15:41:00,2.04058,2.04072,2.04055,2.04066,11000000.0
2009-12-24 15:42:00,2.0409,2.0411,2.04089,2.0411,8000000.0
2009-12-24 15:43:00,2.04099,2.04099,2.04059,2.04095,8000000.0
2009-12-24 15:44:00,2.04055,2.04086,2.04055,2.04083,5000000.0
2009-12-24 15:45:00,2.04109,2.04142,2.04109,2.0414,5000000.0
2009-12-24 15:46:00,2.04127,2.04134,2.04099,2.04099,10000000.0
2009-12-24 15:47:00,2.0411,2.04112,2.04091,2.04102,7000000.0
2009-12-24 15:48:00,2.04111,2.04115,2.04085,2.04094,7000000.0
2009-12-24 15:49:00,2.04114,2.04144,2.04103,2.04103,6000000.0
2009-12-24 15:50:00,2.04071,2.04088,2.04063,2.04068,8000000.0
2009-12-24 15:51:00,2.04066,2.0408,2.04017,2.04017,6000000.0
2009-12-24 15:52:00,2.04049,2.04056,2.04021,2.04022,7000000.0
2009-12-24 15:53:00,2.03979,2.04011,2.03936,2.03936,7000000.0
2009-12-24 15:54:00,2.03933,2.03947,2.03931,2.03933,11000000.0
2009-12-24 15:55:00,2.03955,2.03972,2.03954,2.03972,9000000.0
2009-12-24 15:56:00,2.03985,2.03986,2.03963,2.03973,7000000.0
2009-12-24 15:57:00,2.03962,2.03962,2.0394,2.03942,10000000.0
2009-12-24 15:58:00,2.03937,2.03981,2.03937,2.03981,10000000.0
2009-12-24 15:59:00,2.03986,2.03988,2.03965,2.03988,7000000.0
2009-12-24 16:00:00,2.03994,2.03998,2.03965,2.03965,7000000.0
2009-12-24 16:01:00,2.04,2.04004,2.03943,2.03943,9000000.0
2009-12-24 16:02:00,2.03956,2.04013,2.03956,2.04013,8000000.0
2009-12-24 16:03:00,2.04014,2.04014,2.03975,2.03975,11000000.0
2009-12-24 16:04:00,2.0396,2.03965,2.03957,2.03957,6000000.0
2009-12-24 16:05:00,2.03946,2.03975,2.03946,2.03962,9000000.0
2009-12-24 16:06:00,2.03965,2.03994,2.03951,2.03994,10000000.0
2009-12-24 16:07:00,2.04043,2.04056,2.04039,2.04049,10000000.0
2009-12-24 16:08:00,2.04065,2.04078,2.04037,2.04078,8000000.0
2009-12-24 16:09:00,2.04067,2.04071,2.04064,2.04064,7000000.0
2009-12-24 16:10:00,2.04041,2.04041,2.04025,2.04025,7000000.0
2009-12-24 16:11:00,2.04012,2.04022,2.04003,2.04003,5000000.0
2009-12-24 16:12:00,2.04003,2.04081,2.04003,2.04072,9000000.0
2009-12-24 16:13:00,2.04071,2.04075,2.04034,2.04034,5000000.0
2009-12-24 16:14:00,2.04088,2.04138,2.04066,2.04066,11000000.0
2009-12-24 16:15:00,2.04118,2.0415,2.04114,2.04114,7000000.0
2009-12-24 16:16:00,2.04101,2.04155,2.04101,2.04139,7000000.0
2009-12-24 16:17:00,2.04152,2.04169,2.04127,2.04139,11000000.0
2009-12-24 16:18:00,2.04106,2.04128,2.04106,2.04128,5000000.0
2009-12-24 16:19:00,2.04159,2.04193,2.04154,2.04188,11000000.0
2009-12-24 16:20:00,2.04162,2.04185,2.04162,2.04185,6000000.0
2009-12-24 16:21:00,2.04163,2.0418,2.0413,2.04144,10000000.0
2009-12-24 16:22:00,2.0413,2.0413,2.04088,2.04121,8000000.0
2009-12-24 16:23:00,2.04097,2.04108,2.04097,2.041,8000000.0
2009-12-24 16:24:00,2.04096,2.04096,2.04062,2.04062,10000000.0
2009-12-24 16:25:00,2.04061,2.04068,2.04041,2.0405,7000000.0
2009-12-24 16:26:00,2.04062,2.04062,2.04012,2.04021,7000000.0
2009-12-24 16:27:00,2.04024,2.04026,2.04008,2.04008,6000000.0
2009-12-24 16:28:00,2.04012,2.04024,2.04012,2.04024,11000000.0
2009-12-24 16:29:00,2.04066,2.04119,2.04066,2.04098,7000000.0
2009-12-24 16:30:00,2.04122,2.04122,2.0404,2.04045,8000000.0
2009-12-24 16:31:00,2.04042,2.04047,2.04001,2.04031,7000000.0
2009-12-24 16:32:00,2.04029,2.0405,2.04013,2.0405,8000000.0
2009-12-24 16:33:00,2.04046,2.04063,2.04038,2.04053,6000000.0
2009-12-24 16:34:00,2.04096,2.04099,2.04086,2.04086,8000000.0
2009-12-24 16:35:00,2.04074,2.04074,2.04062,2.04062,7000000.0
2009-12-24 16:36:00,2.04054,2.04054,2.04027,2.04037,5000000.0
2009-12-24 16:37:00,2.04008,2.04022,2.04,2.04013,8000000.0
2009-12-24 16:38:00,2.03993,2.03993,2.03967,2.0398,7000000.0
2009-12-24 16:39:00,2.03998,2.03998,2.03976,2.03976,8000000.0
2009-12-24 16:40:00,2.04008,2.04029,2.04004,2.04028,6000000.0
2009-12-24 16:41:00,2.04026,2.04029,2.03997,2.04008,10000000.0
2009-12-24 16:42:00,2.04011,2.04076,2.04011,2.04076,7000000.0
2009-12-24 16:43:00,2.04083,2.04083,2.04063,2.04081,7000000.0
2009-12-24 16:44:00,2.04075,2.04084,2.0407,2.04077,7000000.0
2009-12-24 16:45:00,2.04039,2.04039,2.04013,2.04013,11000000.0
2009-12-24 16:46:00,2.0401,2.0401,2.03972,2.04003,11000000.0
2009-12-24 16:47:00,2.0401,2.04015,2.03996,2.03996,7000000.0
2009-12-24 16:48:00,2.03992,2.04014,2.03974,2.03976,10000000.0
2009-12-24 16:49:00,2.03949,2.03977,2.03949,2.03977,8000000.0
2009-12-24 16:50:00,2.03982,2.0399,2.03966,2.03966,8000000.0
2009-12-24 16:51:00,2.03956,2.03961,2.0394,2.03954,9000000.0
2009-12-24 16:52:00,2.03937,2.03948,2.03937,2.03946,7000000.0
2009-12-24 16:53:00,2.03931,2.03931,2.03916,2.0392,6000000.0
2009-12-24 16:54:00,2.0394,2.03967,2.0394,2.03957,7000000.0
2009-12-24 16:55:00,2.03954,2.03988,2.03954,2.03975,11000000.0
2009-12-24 16:56:00,2.03993,2.03993,2.03952,2.03952,11000000.0
2009-12-24 16:57:00,2.03956,2.03965,2.0395,2.03965,7000000.0
2009-12-24 16:58:00,2.03972,2.03981,2.03948,2.03948,5000000.0
2009-12-24 16:59:00,2.0378,2.03929,2.0378,2.03929,7000000.0
2009-12-24 17:00:00,2.03963,2.03982,2.03963,2.03968,5000000.0
2009-12-24 17:01:00,2.03992,2.04,2.03988,2.03997,7000000.0
2009-12-24 17:02:00,2.03988,2.03989,2.03947,2.03947,8000000.0
2009-12-24 17:03:00,2.03892,2.03892,2.03681,2.03846,7000000.0
2009-12-24 17:04:00,2.03863,2.03927,2.03853,2.03906,10000000.0
2009-12-24 17:05:00,2.03861,2.03882,2.03861,2.03879,6000000.0
2009-12-24 17:06:00,2.03856,2.0386,2.03849,2.03854,9000000.0
2009-12-24 17:07:00,2.03851,2.03941,2.03851,2.03941,8000000.0
2009-12-24 17:08:00,2.03945,2.03945,2.03901,2.03915,9000000.0
2009-12-24 17:09:00,2.03888,2.03902,2.03878,2.03878,8000000.0
2009-12-24 17:10:00,2.03874,2.03885,2.03854,2.03885,9000000.0
2009-12-24 17:11:00,2.0386,2.03874,2.03849,2.03874,8000000.0
2009-12-24 17:12:00,2.03884,2.03919,2.03884,2.03902,7000000.0
2009-12-24 17:13:00,2.03915,2.03932,2.03915,2.03921,8000000.0
2009-12-24 17:14:00,2.0391,2.0391,2.0389,2.03908,8000000.0
2009-12-24 17:15:00,2.03899,2.03906,2.03894,2.03906,7000000.0
2009-12-24 17:16:00,2.03903,2.03926,2.03899,2.03912,10000000.0
2009-12-24 17:17:00,2.03962,2.04035,2.03962,2.04035,7000000.0
2009-12-24 17:18:00,2.04053,2.04053,2.04034,2.04034,5000000.0
2009-12-24 17:19:00,2.04025,2.04025,2.03947,2.03947,7000000.0
2009-12-24 17:20:00,2.03899,2.03899,2.03862,2.03887,8000000.0
2009-12-24 17:21:00,2.03885,2.03885,2.0385,2.0387,10000000.0
2009-12-24 17:22:00,2.03873,2.03892,2.03873,2.03877,8000000.0
2009-12-24 17:23:00,2.03864,2.03864,2.03838,2.03838,8000000.0
2009-12-24 17:24:00,2.03828,2.03828,2.038,2.03817,7000000.0
2009-12-24 17:25:00,2.03826,2.03838,2.03809,2.03838,7000000.0
2009-12-24 17:26:00,2.03865,2.03882,2.03865,2.03882,7000000.0
2009-12-24 17:27:00,2.03869,2.03875,2.0384,2.03848,9000000.0
2009-12-24 17:28:00,2.03899,2.03912,2.03843,2.03843,7000000.0
2009-12-24 17:29:00,2.03856,2.03875,2.03851,2.03867,8000000.0
2009-12-24 17:30:00,2.03883,2.03893,2.03859,2.03859,8000000.0
2009-12-24 17:31:00,2.03874,2.03892,2.03869,2.03883,6000000.0
2009-12-24 17:32:00,2.03901,2.03901,2.03869,2.03873,8000000.0
2009-12-24 17:33:00,2.03882,2.03906,2.03877,2.03906,11000000.0
2009-12-24 17:34:00,2.03884,2.03884,2.03845,2.03865,9000000.0
2009-12-24 17:35:00,2.03886,2.03886,2.03849,2.03849,7000000.0
2009-12-24 17:36:00,2.0382,2.03835,2.03805,2.03805,7000000.0
2009-12-24 17:37:00,2.03821,2.03844,2.03799,2.03844,7000000.0
2009-12-24 17:38:00,2.03816,2.03816,2.03799,2.03815,8000000.0
2009-12-24 17:39:00,2.03813,2.03813,2.03789,2.03789,7000000.0
2009-12-24 17:40:00,2.03789,2.03808,2.03789,2.03791,9000000.0
2009-12-24 17:41:00,2.03783,2.03788,2.03736,2.03759,8000000.0
2009-12-24 17:42:00,2.03784,2.03784,2.03763,2.0377,11000000.0
2009-12-24 17:43:00,2.03758,2.03758,2.03703,2.03703,6000000.0
2009-12-24 17:44:00,2.03705,2.03705,2.03676,2.03705,10000000.0
2009-12-24 17:45:00,2.03736,2.03736,2.0372,2.03733,7000000.0
2009-12-24 17:46:00,2.03782,2.03789,2.03768,2.03768,6000000.0
2009-12-24 17:47:00,2.03761,2.03815,2.03737,2.0378,8000000.0
2009-12-24 17:48:00,2.03764,2.03773,2.03753,2.03773,7000000.0
2009-12-24 17:49:00,2.03815,2.03815,2.03783,2.03793,7000000.0
2009-12-24 17:50:00,2.03781,2.03812,2.03771,2.03812,7000000.0
2009-12-24 17:51:00,2.03819,2.03821,2.03805,2.03814,5000000.0
2009-12-24 17:52:00,2.03806,2.03819,2.03795,2.03819,7000000.0
2009-12-24 17:53:00,2.03815,2.03815,2.03773,2.0378,7000000.0
2009-12-24 17:54:00,2.03792,2.03792,2.03762,2.03762,11000000.0
2009-12-24 17:55:00,2.03765,2.03799,2.03765,2.03788,7000000.0
2009-12-24 17:56:00,2.03742,2.03742,2.03665,2.03665,7000000.0
2009-12-24 17:57:00,2.03675,2.03697,2.03664,2.03697,8000000.0
2009-12-24 17:58:00,2.03746,2.03801,2.03746,2.03797,10000000.0
2009-12-24 17:59:00,2.03795,2.03795,2.03775,2.03775,6000000.0
2009-12-24 18:00:00,2.03645,2.03713,2.03645,2.03713,6000000.0
2009-12-24 18:01:00,2.03668,2.03691,2.03665,2.03691,5000000.0
2009-12-24 18:02:00,2.03696,2.03701,2.03657,2.03657,8000000.0
2009-12-24 18:03:00,2.03662,2.03662,2.03612,2.03615,10000000.0
2009-12-24 18:04:00,2.03602,2.03604,2.03565,2.03565,8000000.0
2009-12-24 18:05:00,2.03578,2.03613,2.03578,2.0361,10000000.0
2009-12-24 18:06:00,2.03602,2.03602,2.03559,2.03559,10000000.0
2009-12-24 18:07:00,2.03566,2.03583,2.03562,2.03579,8000000.0
2009-12-24 18:08:00,2.03599,2.03605,2.03592,2.03604,8000000.0
2009-12-24 18:09:00,2.03604,2.03604,2.03594,2.03603,8000000.0
2009-12-24 18:10:00,2.03607,2.03622,2.03603,2.03615,11000000.0
2009-12-24 18:11:00,2.03644,2.03653,2.03644,2.03649,7000000.0
2009-12-24 18:12:00,2.03664,2.03664,2.03634,2.03638,9000000.0
2009-12-24 18:13:00,2.03645,2.03654,2.03614,2.03654,11000000.0
2009-12-24 18:14:00,2.03682,2.03682,2.03656,2.03661,6000000.0
2009-12-24 18:15:00,2.03661,2.03727,2.03661,2.03727,8000000.0
2009-12-24 18:16:00,2.03789,2.03789,2.037,2.037,11000000.0
2009-12-24 18:17:00,2.03726,2.0377,2.03726,2.03768,6000000.0
2009-12-24 18:18:00,2.03737,2.03779,2.03734,2.03779,8000000.0
2009-12-24 18:19:00,2.03772,2.03779,2.03757,2.03768,9000000.0
2009-12-24 18:20:00,2.03762,2.03762,2.0374,2.03757,6000000.0
2009-12-24 18:21:00,2.03762,2.03762,2.03558,2.03731,11000000.0
2009-12-24 18:22:00,2.03742,2.03743,2.03726,2.03736,11000000.0
2009-12-24 18:23:00,2.03745,2.03763,2.03739,2.03753,8000000.0
2009-12-24 18:24:00,2.03782,2.03802,2.0376,2.03802,10000000.0
2009-12-24 18:25:00,2.03793,2.03804,2.03783,2.03783,7000000.0
2009-12-24 18:26:00,2.03764,2.03809,2.03764,2.03807,8000000.0
2009-12-24 18:27:00,2.0379,2.03798,2.03778,2.03778,7000000.0
2009-12-24 18:28:00,2.03761,2.0379,2.03761,2.03775,7000000.0
2009-12-24 18:29:00,2.03787,2.03813,2.03787,2.03813,7000000.0
2009-12-24 18:30:00,2.03816,2.03821,2.03801,2.03818,8000000.0
2009-12-24 18:31:00,2.03808,2.03808,2.03781,2.03808,6000000.0
2009-12-24 18:32:00,2.03847,2.03859,2.03775,2.03816,11000000.0
2009-12-24 18:33:00,2.03851,2.03864,2.0385,2.03863,11000000.0
2009-12-24 18:34:00,2.03866,2.03868,2.03845,2.03868,7000000.0
2009-12-24 18:35:00,2.03848,2.03848,2.03835,2.03838,8000000.0
2009-12-24 18:36:00,2.03824,2.03824,2.03802,2.03805,7000000.0
2009-12-24 18:37:00,2.03807,2.03822,2.03799,2.03819,8000000.0
2009-12-24 18:38:00,2.03816,2.03825,2.03803,2.03817,8000000.0
2009-12-24 18:39:00,2.03803,2.03821,2.03802,2.03814,7000000.0
2009-12-24 18:40:00,2.03807,2.0381,2.0379,2.0381,7000000.0
2009-12-24 18:41:00,2.03816,2.03819,2.0381,2.03815,8000000.0
2009-12-24 18:42:00,2.03806,2.03827,2.03801,2.03816,11000000.0
2009-12-24 18:43:00,2.03812,2.03812,2.03792,2.03806,8000000.0
2009-12-24 18:44:00,2.03792,2.03799,2.03792,2.03795,7000000.0
2009-12-24 18:45:00,2.03795,2.0384,2.03795,2.0384,5000000.0
2009-12-24 18:46:00,2.03801,2.03801,2.03767,2.03785,9000000.0
2009-12-24 18:47:00,2.03777,2.03777,2.03744,2.03744,8000000.0
2009-12-24 18:48:00,2.03783,2.03783,2.03767,2.03778,9000000.0
2009-12-24 18:49:00,2.03809,2.03811,2.03765,2.0377,7000000.0
2009-12-24 18:50:00,2.03773,2.03798,2.03773,2.03798,5000000.0
2009-12-24 18:51:00,2.03797,2.038,2.03774,2.038,5000000.0
2009-12-24 18:52:00,2.03807,2.03816,2.03799,2.03814,5000000.0
2009-12-24 18:53:00,2.03797,2.03822,2.03797,2.03815,11000000.0
2009-12-24 18:54:00,2.03745,2.03791,2.03714,2.03791,7000000.0
2009-12-24 18:55:00,2.03829,2.03837,2.03828,2.03836,7000000.0
2009-12-24 18:56:00,2.03779,2.03779,2.03748,2.03767,7000000.0
2009-12-24 18:57:00,2.03838,2.03843,2.03837,2.03837,5000000.0
2009-12-24 18:58:00,2.03852,2.03857,2.03842,2.03849,9000000.0
2009-12-24 18:59:00,2.0386,2.03865,2.03848,2.03865,8000000.0
2009-12-24 19:00:00,2.03851,2.03851,2.03825,2.0383,6000000.0
2009-12-24 19:01:00,2.03823,2.03833,2.03818,2.03833,7000000.0
2009-12-24 19:02:00,2.03825,2.03833,2.03823,2.03826,8000000.0
2009-12-24 19:03:00,2.03816,2.03816,2.03803,2.03803,7000000.0
2009-12-24 19:04:00,2.03821,2.03821,2.03807,2.03818,8000000.0
2009-12-24 19:05:00,2.03736,2.03736,2.0362,2.0362,8000000.0
2009-12-24 19:06:00,2.03556,2.0356,2.03516,2.03549,5000000.0
2009-12-24 19:07:00,2.03566,2.03581,2.03529,2.03529,9000000.0
2009-12-24 19:08:00,2.0349,2.03493,2.0347,2.03493,8000000.0
2009-12-24 19:09:00,2.03485,2.03543,2.03485,2.03525,7000000.0
2009-12-24 19:10:00,2.03523,2.03523,2.03503,2.0351,6000000.0
2009-12-24 19:11:00,2.03507,2.03557,2.03507,2.03557,10000000.0
2009-12-24 19:12:00,2.03533,2.03533,2.03504,2.03517,7000000.0
2009-12-24 19:13:00,2.03477,2.03534,2.03374,2.03534,6000000.0
2009-12-24 19:14:00,2.03544,2.03578,2.03517,2.03568,8000000.0
2009-12-24 19:15:00,2.03535,2.0354,2.0353,2.0353,5000000.0
2009-12-24 19:16:00,2.03556,2.03563,2.03548,2.03548,6000000.0
2009-12-24 19:17:00,2.03558,2.03572,2.03541,2.03572,10000000.0
2009-12-24 19:18:00,2.03559,2.0356,2.0354,2.03543,11000000.0
2009-12-24 19:19:00,2.03546,2.03564,2.03543,2.03564,8000000.0
2009-12-24 19:20:00,2.03547,2.03549,2.03534,2.03545,11000000.0
2009-12-24 19:21:00,2.03551,2.03551,2.03489,2.03489,10000000.0
2009-12-24 19:22:00,2.0349,2.03498,2.03489,2.03497,6000000.0
2009-12-24 19:23:00,2.03492,2.03501,2.0348,2.03498,8000000.0
2009-12-24 19:24:00,2.0349,2.0349,2.03456,2.0346,6000000.0
2009-12-24 19:25:00,2.0347,2.03481,2.03458,2.03458,11000000.0
2009-12-24 19:26:00,2.03444,2.03445,2.0344,2.03445,7000000.0
2009-12-24 19:27:00,2.03452,2.03486,2.03451,2.03486,8000000.0
2009-12-24 19:28:00,2.03525,2.03535,2.03487,2.03487,10000000.0
2009-12-24 19:29:00,2.03492,2.035,2.03484,2.03494,7000000.0
2009-12-24 19:30:00,2.03477,2.03489,2.03468,2.03475,10000000.0
2009-12-24 19:31:00,2.03479,2.03502,2.03455,2.03502,7000000.0
2009-12-24 19:32:00,2.03509,2.03522,2.03509,2.03522,5000000.0
2009-12-24 19:33:00,2.0348,2.03534,2.0348,2.03493,7000000.0
2009-12-24 19:34:00,2.03523,2.03523,2.03495,2.03495,5000000.0
2009-12-24 19:35:00,2.03508,2.03517,2.03508,2.03515,7000000.0
2009-12-24 19:36:00,2.03533,2.03533,2.03496,2.03496,7000000.0
2009-12-24 19:37:00,2.03514,2.03523,2.03507,2.03523,8000000.0
2009-12-24 19:38:00,2.03532,2.03532,2.03486,2.03486,8000000.0
2009-12-24 19:39:00,2.03497,2.03516,2.03486,2.03486,8000000.0
2009-12-24 19:40:00,2.03522,2.03522,2.0347,2.03503,7000000.0
2009-12-24 19:41:00,2.03519,2.03526,2.03491,2.03501,9000000.0
2009-12-24 19:42:00,2.03523,2.03542,2.03523,2.03525,7000000.0
2009-12-24 19:43:00,2.03543,2.03543,2.03505,2.03505,5000000.0
2009-12-24 19:44:00,2.03526,2.03526,2.03498,2.03498,8000000.0
2009-12-24 19:45:00,2.03525,2.03525,2.03496,2.03496,9000000.0
2009-12-24 19:46:00,2.03525,2.03525,2.03489,2.03489,7000000.0
2009-12-24 19:47:00,2.03522,2.03522,2.03503,2.03511,6000000.0
2009-12-24 19:48:00,2.03519,2.03526,2.03485,2.03487,8000000.0
2009-12-24 19:49:00,2.0346,2.03465,2.03453,2.03458,7000000.0
2009-12-24 19:50:00,2.03454,2.03486,2.03453,2.03485,7000000.0
2009-12-24 19:51:00,2.03487,2.03487,2.0346,2.03482,7000000.0
2009-12-24 19:52:00,2.0356,2.0356,2.03507,2.03507,7000000.0
2009-12-24 19:53:00,2.03516,2.03516,2.03496,2.03506,7000000.0
2009-12-24 19:54:00,2.0354,2.0354,2.03507,2.03514,8000000.0
2009-12-24 19:55:00,2.03511,2.03518,2.03489,2.03497,8000000.0
2009-12-24 19:56:00,2.03516,2.03516,2.03488,2.03501,8000000.0
2009-12-24 19:57:00,2.03485,2.0351,2.03485,2.0351,5000000.0
2009-12-24 19:58:00,2.03502,2.03502,2.03422,2.03422,10000000.0
2009-12-24 19:59:00,2.0339,2.0339,2.03304,2.03304,8000000.0
2009-12-24 20:00:00,2.03152,2.03231,2.03152,2.03229,7000000.0
2009-12-24 20:01:00,2.0325,2.03271,2.03235,2.03271,7000000.0
2009-12-24 20:02:00,2.03286,2.03291,2.03272,2.03289,7000000.0
2009-12-24 20:03:00,2.03322,2.03325,2.03305,2.03307,6000000.0
2009-12-24 20:04:00,2.03279,2.03306,2.03279,2.03306,5000000.0
2009-12-24 20:05:00,2.0329,2.03291,2.03259,2.03291,6000000.0
2009-12-24 20:06:00,2.03283,2.03288,2.0327,2.03274,5000000.0
2009-12-24 20:07:00,2.03291,2.03291,2.03277,2.03277,10000000.0
2009-12-24 20:08:00,2.0325,2.0325,2.03219,2.03226,8000000.0
2009-12-24 20:09:00,2.03206,2.03206,2.03188,2.03192,7000000.0
2009-12-24 20:10:00,2.03187,2.03218,2.03185,2.03218,8000000.0
2009-12-24 20:11:00,2.03223,2.03314,2.03223,2.03312,8000000.0
2009-12-24 20:12:00,2.03349,2.03384,2.03349,2.03384,7000000.0
2009-12-24 20:13:00,2.03401,2.03441,2.03401,2.03441,10000000.0
2009-12-24 20:14:00,2.03453,2.03493,2.03453,2.03493,6000000.0
2009-12-24 20:15:00,2.03498,2.03513,2.03477,2.03477,7000000.0
2009-12-24 20:16:00,2.03513,2.03524,2.03413,2.03422,7000000.0
2009-12-24 20:17:00,2.03469,2.03469,2.03431,2.0344,7000000.0
2009-12-24 20:18:00,2.03427,2.03435,2.03408,2.03431,6000000.0
2009-12-24 20:19:00,2.03442,2.03446,2.0343,2.0343,8000000.0
2009-12-24 20:20:00,2.03452,2.03497,2.03452,2.03475,7000000.0
2009-12-24 20:21:00,2.03436,2.0344,2.03401,2.03401,5000000.0
2009-12-24 20:22:00,2.03463,2.03463,2.03414,2.03414,7000000.0
2009-12-24 20:23:00,2.03413,2.03438,2.03413,2.03428,7000000.0
2009-12-24 20:24:00,2.03444,2.03489,2.03444,2.03489,8000000.0
2009-12-24 20:25:00,2.03476,2.03488,2.03463,2.03463,5000000.0
2009-12-24 20:26:00,2.0346,2.03467,2.03457,2.03458,8000000.0
2009-12-24 20:27:00,2.03458,2.03459,2.03448,2.03459,5000000.0
2009-12-24 20:28:00,2.03456,2.03471,2.03453,2.0346,7000000.0
2009-12-24 20:29:00,2.03463,2.03463,2.03417,2.03424,8000000.0
2009-12-24 20:30:00,2.03407,2.03407,2.03374,2.03396,8000000.0
2009-12-24 20:31:00,2.03392,2.0341,2.03387,2.0341,7000000.0
2009-12-24 20:32:00,2.03383,2.03383,2.03344,2.03344,7000000.0
2009-12-24 20:33:00,2.03359,2.03367,2.03347,2.0336,7000000.0
2009-12-24 20:34:00,2.03348,2.03351,2.03322,2.03322,8000000.0
2009-12-24 20:35:00,2.03308,2.03324,2.03307,2.03316,9000000.0
2009-12-24 20:36:00,2.03287,2.03355,2.03287,2.03355,7000000.0
2009-12-24 20:37:00,2.03331,2.03331,2.03282,2.03282,11000000.0
2009-12-24 20:38:00,2.03291,2.0331,2.03291,2.03308,5000000.0
2009-12-24 20:39:00,2.03284,2.03284,2.0324,2.0324,6000000.0
2009-12-24 20:40:00,2.0329,2.03309,2.0329,2.03296,6000000.0
2009-12-24 20:41:00,2.03271,2.03271,2.03247,2.03249,8000000.0
2009-12-24 20:42:00,2.03286,2.03295,2.03276,2.03276,5000000.0
2009-12-24 20:43:00,2.03306,2.03306,2.03292,2.03292,8000000.0
2009-12-24 20:44:00,2.03285,2.03302,2.03279,2.03302,5000000.0
2009-12-24 20:45:00,2.03295,2.03306,2.03295,2.03302,7000000.0
2009-12-24 20:46:00,2.03334,2.03334,2.0327,2.03279,8000000.0
2009-12-24 20:47:00,2.03282,2.03331,2.03282,2.03331,5000000.0
2009-12-24 20:48:00,2.03273,2.03273,2.03249,2.0326,10000000.0
2009-12-24 20:49:00,2.03311,2.0334,2.03311,2.03332,7000000.0
2009-12-24 20:50:00,2.03327,2.03369,2.03325,2.03369,8000000.0
2009-12-24 20:51:00,2.0337,2.0337,2.03341,2.03353,5000000.0
2009-12-24 20:52:00,2.03316,2.03316,2.0328,2.0328,5000000.0
2009-12-24 20:53:00,2.03358,2.03379,2.0334,2.0334,5000000.0
2009-12-24 20:54:00,2.03365,2.03365,2.03337,2.03337,6000000.0
2009-12-24 20:55:00,2.03355,2.03392,2.03355,2.03392,8000000.0
2009-12-24 20:56:00,2.03324,2.03382,2.03319,2.03326,10000000.0
2009-12-24 20:57:00,2.03386,2.03389,2.03353,2.03378,6000000.0
2009-12-24 20:58:00,2.0337,2.03384,2.0337,2.03373,5000000.0
2009-12-24 20:59:00,2.03361,2.03361,2.03307,2.03307,7000000.0
2009-12-24 21:00:00,2.03396,2.03401,2.03313,2.03333,11000000.0
2009-12-24 21:01:00,2.0341,2.03456,2.03357,2.03456,7000000.0
2009-12-24 21:02:00,2.03346,2.03397,2.03346,2.03385,7000000.0
2009-12-24 21:03:00,2.03409,2.03409,2.03354,2.03378,8000000.0
2009-12-24 21:04:00,2.03353,2.03354,2.03318,2.03318,6000000.0
2009-12-24 21:05:00,2.03349,2.03349,2.03332,2.03338,8000000.0
2009-12-24 21:06:00,2.03331,2.03344,2.03321,2.03341,8000000.0
2009-12-24 21:07:00,2.03357,2.03363,2.03349,2.03363,8000000.0
2009-12-24 21:08:00,2.03359,2.03363,2.03349,2.03355,10000000.0
2009-12-24 21:09:00,2.0336,2.03365,2.03355,2.03355,10000000.0
2009-12-24 21:10:00,2.03355,2.03356,2.03334,2.03334,8000000.0
2009-12-24 21:11:00,2.03336,2.03341,2.03313,2.03318,11000000.0
2009-12-24 21:12:00,2.03406,2.03406,2.0334,2.0334,8000000.0
2009-12-24 21:13:00,2.03332,2.03332,2.03303,2.03303,5000000.0
2009-12-24 21:14:00,2.03294,2.03294,2.03287,2.03287,6000000.0
2009-12-24 21:15:00,2.03327,2.03327,2.03287,2.03287,8000000.0
2009-12-24 21:16:00,2.03301,2.03322,2.03301,2.03314,7000000.0
2009-12-24 21:17:00,2.03306,2.0331,2.03298,2.03308,9000000.0
2009-12-24 21:18:00,2.03301,2.03317,2.03291,2.03317,7000000.0
2009-12-24 21:19:00,2.0333,2.03334,2.03304,2.03334,6000000.0
2009-12-24 21:20:00,2.03329,2.03329,2.03316,2.03316,5000000.0
2009-12-24 21:21:00,2.03308,2.03313,2.03305,2.03307,5000000.0
2009-12-24 21:22:00,2.03318,2.03355,2.03318,2.03351,5000000.0
2009-12-24 21:23:00,2.03358,2.03398,2.03358,2.03398,7000000.0
2009-12-24 21:24:00,2.03403,2.03403,2.03352,2.03374,8000000.0
2009-12-24 21:25:00,2.03421,2.0344,2.03421,2.0344,7000000.0
2009-12-24 21:26:00,2.0343,2.0343,2.03405,2.03405,7000000.0
2009-12-24 21:27:00,2.03406,2.03427,2.03406,2.03423,7000000.0
2009-12-24 21:28:00,2.03418,2.03418,2.03384,2.03394,7000000.0
2009-12-24 21:29:00,2.03388,2.03396,2.03385,2.03396,8000000.0
2009-12-24 21:30:00,2.0338,2.03388,2.03375,2.03384,8000000.0
2009-12-24 21:31:00,2.03383,2.03386,2.03373,2.03382,6000000.0
2009-12-24 21:32:00,2.03391,2.03405,2.03329,2.03329,7000000.0
2009-12-24 21:33:00,2.03313,2.03328,2.03267,2.03274,11000000.0
2009-12-24 21:34:00,2.03273,2.0329,2.03273,2.0329,5000000.0
2009-12-24 21:35:00,2.03276,2.03276,2.03146,2.03146,11000000.0
2009-12-24 21:36:00,2.03128,2.03183,2.03128,2.03183,8000000.0
2009-12-24 21:37:00,2.0319,2.03192,2.03174,2.0319,8000000.0
2009-12-24 21:38:00,2.03184,2.03203,2.0318,2.0318,8000000.0
2009-12-24 21:39:00,2.03185,2.03193,2.03181,2.03193,5000000.0
2009-12-24 21:40:00,2.03184,2.03184,2.03166,2.03166,3000000.0
2009-12-24 21:41:00,2.0316,2.03164,2.03143,2.03162,5000000.0
2009-12-24 21:42:00,2.03147,2.03244,2.03147,2.03244,7000000.0
2009-12-24 21:43:00,2.03295,2.03295,2.03272,2.03288,6000000.0
2009-12-24 21:44:00,2.03245,2.03245,2.03214,2.03214,8000000.0
2009-12-24 21:45:00,2.03192,2.03206,2.03182,2.03186,10000000.0
2009-12-24 21:46:00,2.03188,2.03216,2.03188,2.03216,5000000.0
2009-12-24 21:47:00,2.0322,2.0322,2.03197,2.03218,8000000.0
2009-12-24 21:48:00,2.03324,2.03325,2.03236,2.03236,7000000.0
2009-12-24 21:49:00,2.03224,2.03231,2.03211,2.03218,8000000.0
2009-12-24 21:50:00,2.03221,2.03221,2.03205,2.03211,8000000.0
2009-12-24 21:51:00,2.0321,2.0321,2.03198,2.03198,7000000.0
2009-12-24 21:52:00,2.03225,2.03297,2.03225,2.03297,7000000.0
2009-12-24 21:53:00,2.03301,2.03317,2.033,2.03317,5000000.0
2009-12-24 21:54:00,2.03325,2.03328,2.03302,2.03328,5000000.0
2009-12-24 21:55:00,2.03256,2.03256,2.03238,2.03242,7000000.0
2009-12-24 21:56:00,2.03214,2.03218,2.03201,2.03211,8000000.0
2009-12-24 21:57:00,2.03276,2.03301,2.03276,2.03288,7000000.0
2009-12-24 21:58:00,2.03236,2.03265,2.03236,2.0326,7000000.0
2009-12-24 21:59:00,2.03258,2.03258,2.03205,2.03221,6000000.0
2009-12-24 22:00:00,2.03264,2.03264,2.03196,2.03198,5000000.0
2009-12-24 22:01:00,2.03231,2.03283,2.03231,2.03282,9000000.0
2009-12-24 22:02:00,2.03246,2.03246,2.03181,2.03238,8000000.0
2009-12-24 22:03:00,2.03234,2.03237,2.03198,2.03237,6000000.0
2009-12-24 22:04:00,2.0325,2.0325,2.03197,2.03197,5000000.0
2009-12-24 22:05:00,2.03231,2.0325,2.03231,2.0325,5000000.0
2009-12-24 22:06:00,2.03237,2.03284,2.03206,2.03284,7000000.0
2009-12-24 22:07:00,2.03292,2.03292,2.0324,2.03249,8000000.0
2009-12-24 22:08:00,2.03301,2.03304,2.03265,2.03269,8000000.0
2009-12-24 22:09:00,2.03245,2.03315,2.03245,2.03315,9000000.0
2009-12-24 22:10:00,2.03306,2.03306,2.03258,2.03298,8000000.0
2009-12-24 22:11:00,2.03302,2.03302,2.03249,2.03259,6000000.0
2009-12-24 22:12:00,2.03352,2.03359,2.03329,2.03337,8000000.0
2009-12-24 22:13:00,2.03329,2.03329,2.03257,2.03257,7000000.0
2009-12-24 22:14:00,2.03244,2.03328,2.03244,2.03328,11000000.0
2009-12-24 22:15:00,2.03324,2.03325,2.0308,2.03325,8000000.0
2009-12-24 22:16:00,2.03332,2.03332,2.03235,2.03235,6000000.0
2009-12-24 22:17:00,2.03314,2.03327,2.03309,2.03314,7000000.0
2009-12-24 22:18:00,2.03377,2.03377,2.03341,2.0337,8000000.0
2009-12-24 22:19:00,2.03198,2.03304,2.03198,2.03304,7000000.0
2009-12-24 22:20:00,2.03316,2.03338,2.03316,2.03338,7000000.0
2009-12-24 22:21:00,2.0332,2.0332,2.03236,2.03276,9000000.0
2009-12-24 22:22:00,2.03294,2.03294,2.0324,2.03247,6000000.0
2009-12-24 22:23:00,2.0328,2.03341,2.0328,2.03341,5000000.0
2009-12-24 22:24:00,2.03221,2.0333,2.03221,2.0333,7000000.0
2009-12-24 22:25:00,2.03338,2.03341,2.03287,2.03341,8000000.0
2009-12-24 22:26:00,2.03337,2.03396,2.0331,2.03396,5000000.0
2009-12-24 22:27:00,2.03344,2.03346,2.03317,2.03346,8000000.0
2009-12-24 22:28:00,2.03241,2.03296,2.03241,2.03296,5000000.0
2009-12-24 22:29:00,2.03295,2.03311,2.03259,2.03311,10000000.0
2009-12-24 22:30:00,2.03297,2.03297,2.03231,2.03231,6000000.0
2009-12-24 22:31:00,2.03251,2.0329,2.03251,2.0329,9000000.0
2009-12-24 22:32:00,2.03276,2.03302,2.03247,2.03302,8000000.0
2009-12-24 22:33:00,2.03297,2.03297,2.03224,2.03268,7000000.0
2009-12-24 22:34:00,2.03333,2.03336,2.03292,2.03292,7000000.0
2009-12-24 22:35:00,2.03244,2.03318,2.03244,2.03318,8000000.0
2009-12-24 22:36:00,2.03303,2.03321,2.03231,2.03321,10000000.0
2009-12-24 22:37:00,2.03326,2.0335,2.03326,2.03339,7000000.0
2009-12-24 22:38:00,2.03334,2.03334,2.03271,2.03271,8000000.0
2009-12-24 22:39:00,2.03311,2.03333,2.03279,2.03279,9000000.0
2009-12-24 22:40:00,2.03239,2.03334,2.03239,2.03334,5000000.0
2009-12-24 22:41:00,2.03325,2.03325,2.03251,2.03325,8000000.0
2009-12-24 22:42:00,2.03316,2.03316,2.03249,2.03249,7000000.0
2009-12-24 22:43:00,2.03314,2.03332,2.03267,2.03267,7000000.0
2009-12-24 22:44:00,2.03249,2.03365,2.03249,2.03365,7000000.0
2009-12-24 22:45:00,2.0338,2.03419,2.0338,2.03419,7000000.0
2009-12-24 22:46:00,2.03461,2.03461,2.03379,2.034,8000000.0
2009-12-24 22:47:00,2.03368,2.03376,2.03365,2.03367,11000000.0
2009-12-24 22:48:00,2.03355,2.03382,2.03345,2.03382,8000000.0
2009-12-24 22:49:00,2.03419,2.03432,2.03403,2.03432,5000000.0
2009-12-24 22:50:00,2.03452,2.03452,2.034,2.03421,7000000.0
2009-12-24 22:51:00,2.03371,2.03387,2.03371,2.03382,6000000.0
2009-12-24 22:52:00,2.0337,2.03374,2.03347,2.03374,8000000.0
2009-12-24 22:53:00,2.03377,2.0346,2.03377,2.0346,8000000.0
2009-12-24 22:54:00,2.034,2.034,2.03361,2.03361,5000000.0
2009-12-24 22:55:00,2.0339,2.03402,2.03387,2.03402,5000000.0
2009-12-24 22:56:00,2.03377,2.03396,2.03377,2.03385,7000000.0
2009-12-24 22:57:00,2.03398,2.03441,2.03395,2.03434,7000000.0
2009-12-24 22:58:00,2.03473,2.03473,2.03381,2.03381,6000000.0
2009-12-24 22:59:00,2.03396,2.03428,2.03396,2.03413,7000000.0
2009-12-24 23:00:00,2.03437,2.03437,2.0336,2.03377,8000000.0
2009-12-24 23:01:00,2.03393,2.03395,2.03384,2.0339,8000000.0
2009-12-24 23:02:00,2.03422,2.03422,2.03304,2.03341,8000000.0
2009-12-24 23:03:00,2.0339,2.034,2.0339,2.034,6000000.0
2009-12-24 23:04:00,2.03465,2.03465,2.0339,2.03391,8000000.0
2009-12-24 23:05:00,2.0338,2.03406,2.0338,2.03398,8000000.0
2009-12-24 23:06:00,2.03391,2.03391,2.03332,2.03347,6000000.0
2009-12-24 23:07:00,2.03388,2.03388,2.03319,2.03354,5000000.0
2009-12-24 23:08:00,2.03409,2.03409,2.03311,2.03366,7000000.0
2009-12-24 23:09:00,2.03398,2.03398,2.03373,2.0339,9000000.0
2009-12-24 23:10:00,2.03449,2.03449,2.03312,2.03383,11000000.0
2009-12-24 23:11:00,2.03297,2.03386,2.03297,2.03386,7000000.0
2009-12-24 23:12:00,2.03421,2.03421,2.03338,2.03384,6000000.0
2009-12-24 23:13:00,2.03301,2.03371,2.03301,2.03371,7000000.0
2009-12-24 23:14:00,2.03395,2.03414,2.03375,2.03414,6000000.0
2009-12-24 23:15:00,2.03374,2.03413,2.03342,2.0341,8000000.0
2009-12-24 23:16:00,2.03461,2.03461,2.03293,2.03386,11000000.0
2009-12-24 23:17:00,2.03379,2.03379,2.03332,2.03364,5000000.0
2009-12-24 23:18:00,2.03452,2.03452,2.03331,2.03383,8000000.0
2009-12-24 23:19:00,2.03408,2.03419,2.03389,2.03393,7000000.0
2009-12-24 23:20:00,2.03403,2.03403,2.03355,2.03355,9000000.0
2009-12-24 23:21:00,2.03361,2.03418,2.03361,2.03418,9000000.0
2009-12-24 23:22:00,2.034,2.03408,2.034,2.03408,5000000.0
2009-12-24 23:23:00,2.03406,2.03476,2.034,2.03476,8000000.0
2009-12-24 23:24:00,2.03406,2.03415,2.03404,2.03404,7000000.0
2009-12-24 23:25:00,2.03397,2.03397,2.03378,2.03383,7000000.0
2009-12-24 23:26:00,2.03428,2.03441,2.03405,2.03405,6000000.0
2009-12-24 23:27:00,2.03381,2.03381,2.03326,2.03359,8000000.0
2009-12-24 23:28:00,2.03354,2.03354,2.03275,2.03306,10000000.0
2009-12-24 23:29:00,2.03363,2.03363,2.03258,2.03258,9000000.0
2009-12-24 23:30:00,2.03261,2.03337,2.0326,2.03337,8000000.0
2009-12-24 23:31:00,2.03341,2.03344,2.0326,2.03344,8000000.0
2009-12-24 23:32:00,2.03401,2.0343,2.03399,2.0343,8000000.0
2009-12-24 23:33:00,2.03252,2.03385,2.03252,2.03385,7000000.0
2009-12-24 23:34:00,2.03411,2.03433,2.03411,2.03433,11000000.0
2009-12-24 23:35:00,2.0343,2.0343,2.0341,2.03421,6000000.0
2009-12-24 23:36:00,2.03462,2.03462,2.03403,2.03414,7000000.0
2009-12-24 23:37:00,2.03389,2.0344,2.03389,2.0344,8000000.0
2009-12-24 23:38:00,2.03397,2.03453,2.03397,2.03413,7000000.0
2009-12-24 23:39:00,2.0347,2.0347,2.03401,2.03427,10000000.0
2009-12-24 23:40:00,2.03416,2.03416,2.03399,2.03407,7000000.0
2009-12-24 23:41:00,2.03425,2.03461,2.03425,2.03458,6000000.0
2009-12-24 23:42:00,2.03455,2.03455,2.03426,2.03431,5000000.0
2009-12-24 23:43:00,2.03459,2.03459,2.03428,2.03438,6000000.0
2009-12-24 23:44:00,2.03484,2.03493,2.03441,2.03441,7000000.0
2009-12-24 23:45:00,2.03478,2.03517,2.03478,2.03517,7000000.0
2009-12-24 23:46:00,2.03541,2.03566,2.03541,2.03566,8000000.0
2009-12-24 23:47:00,2.03575,2.03575,2.03518,2.03554,8000000.0
2009-12-24 23:48:00,2.03531,2.03531,2.03459,2.03459,7000000.0
2009-12-24 23:49:00,2.03465,2.03487,2.03454,2.03487,10000000.0
2009-12-24 23:50:00,2.035,2.03503,2.03495,2.03501,8000000.0
2009-12-24 23:51:00,2.03498,2.03498,2.0349,2.0349,5000000.0
2009-12-24 23:52:00,2.03443,2.03448,2.03425,2.03438,11000000.0
2009-12-24 23:53:00,2.03493,2.0351,2.0349,2.03497,8000000.0
2009-12-24 23:54:00,2.03362,2.03575,2.03362,2.03493,9000000.0
2009-12-24 23:55:00,2.03516,2.03523,2.03514,2.03514,5000000.0
2009-12-24 23:56:00,2.03527,2.03547,2.03525,2.03547,6000000.0
2009-12-24 23:57:00,2.0355,2.03555,2.03531,2.03555,8000000.0
2009-12-24 23:58:00,2.03563,2.03567,2.03557,2.0356,7000000.0
2009-12-24 23:59:00,2.03537,2.03537,2.03498,2.03498,9000000.0
2009-12-25 00:00:00,2.03577,2.03577,2.03439,2.03439,7000000.0
2009-12-25 00:01:00,2.03578,2.03578,2.03451,2.03451,8000000.0
2009-12-25 00:02:00,2.03645,2.03645,2.0347,2.0347,8000000.0
2009-12-25 00:03:00,2.036,2.036,2.03445,2.03445,6000000.0
2009-12-25 00:04:00,2.03626,2.0363,2.03466,2.03466,7000000.0
2009-12-25 00:05:00,2.0342,2.03495,2.0313,2.03495,11000000.0
2009-12-25 00:06:00,2.03488,2.03488,2.03088,2.03088,10000000.0
2009-12-25 00:07:00,2.03047,2.0305,2.0304,2.03045,8000000.0
2009-12-25 00:08:00,2.0348,2.0348,2.03104,2.03104,6000000.0
2009-12-25 00:09:00,2.03038,2.0305,2.03038,2.0305,7000000.0
2009-12-25 00:10:00,2.03508,2.03508,2.03101,2.03101,6000000.0
2009-12-25 00:11:00,2.03068,2.03467,2.03068,2.03467,11000000.0
2009-12-25 00:12:00,2.0303,2.0305,2.0303,2.03048,7000000.0
2009-12-25 00:13:00,2.03092,2.0344,2.03092,2.0344,8000000.0
2009-12-25 00:14:00,2.03478,2.03478,2.03078,2.03078,8000000.0
2009-12-25 00:15:00,2.03043,2.0305,2.03037,2.03037,8000000.0
2009-12-25 00:16:00,2.03567,2.03567,2.03106,2.03106,7000000.0
2009-12-25 00:17:00,2.03091,2.03401,2.03091,2.03401,5000000.0
2009-12-25 00:18:00,2.03438,2.03438,2.03209,2.03355,5000000.0
2009-12-25 00:19:00,2.0337,2.0337,2.031,2.03349,11000000.0
2009-12-25 00:20:00,2.03541,2.03541,2.03097,2.03097,8000000.0
2009-12-25 00:21:00,2.03038,2.03048,2.03038,2.03042,7000000.0
2009-12-25 00:22:00,2.03476,2.03476,2.03083,2.03083,9000000.0
2009-12-25 00:23:00,2.03081,2.03395,2.03081,2.03395,8000000.0
2009-12-25 00:24:00,2.03452,2.03452,2.03147,2.03405,10000000.0
2009-12-25 00:25:00,2.03045,2.0305,2.0304,2.0304,6000000.0
2009-12-25 00:26:00,2.03529,2.03529,2.03087,2.03087,7000000.0
2009-12-25 00:27:00,2.03037,2.0305,2.03037,2.03047,9000000.0
2009-12-25 00:28:00,2.03501,2.03501,2.03091,2.03091,9000000.0
2009-12-25 00:29:00,2.03073,2.03473,2.03073,2.03473,8000000.0
2009-12-25 00:30:00,2.03048,2.0305,2.03023,2.03038,11000000.0
2009-12-25 00:31:00,2.0305,2.0305,2.03033,2.03038,5000000.0
2009-12-25 00:32:00,2.03538,2.03538,2.03111,2.03111,5000000.0
2009-12-25 00:33:00,2.03038,2.0305,2.03038,2.03038,7000000.0
2009-12-25 00:34:00,2.03479,2.03479,2.03086,2.03086,8000000.0
2009-12-25 00:35:00,2.03045,2.03048,2.0304,2.03045,5000000.0
2009-12-25 00:36:00,2.03435,2.03435,2.03127,2.03127,4000000.0
2009-12-25 00:37:00,2.03118,2.03497,2.03118,2.03497,5000000.0
2009-12-25 00:38:00,2.0305,2.0305,2.0301,2.03045,7000000.0
2009-12-25 00:39:00,2.0305,2.0305,2.03033,2.03045,10000000.0
2009-12-25 00:40:00,2.03508,2.03508,2.03429,2.03429,7000000.0
2009-12-25 00:42:00,2.0324,2.0324,2.03187,2.03238,11000000.0
2009-12-25 00:44:00,2.03238,2.0324,2.0323,2.0324,5000000.0
2009-12-25 00:45:00,2.03047,2.03048,2.03043,2.03045,5000000.0
2009-12-25 00:46:00,2.03439,2.03439,2.03105,2.03105,5000000.0
2009-12-25 00:47:00,2.03122,2.03325,2.03122,2.03324,7000000.0
2009-12-25 00:48:00,2.0349,2.0349,2.03089,2.03089,10000000.0
2009-12-25 00:49:00,2.03045,2.0305,2.03038,2.03045,6000000.0
2009-12-25 00:50:00,2.0347,2.0347,2.03133,2.03264,8000000.0
2009-12-25 00:51:00,2.03188,2.03188,2.03055,2.03055,7000000.0
2009-12-25 00:52:00,2.03399,2.03399,2.0305,2.0305,8000000.0
2009-12-25 00:53:00,2.03061,2.03174,2.03061,2.03174,5000000.0
2009-12-25 00:54:00,2.03286,2.03286,2.03062,2.03091,8000000.0
2009-12-25 00:55:00,2.03054,2.03057,2.03028,2.03028,7000000.0
2009-12-25 00:56:00,2.03135,2.03135,2.03048,2.03048,6000000.0
2009-12-25 00:57:00,2.0286,2.03014,2.02837,2.03014,6000000.0
2009-12-25 00:58:00,2.02853,2.0301,2.02838,2.0301,6000000.0
2009-12-25 00:59:00,2.02805,2.0281,2.02802,2.02807,7000000.0
2009-12-25 01:00:00,2.03112,2.03112,2.02826,2.02826,9000000.0
2009-12-25 01:01:00,2.0283,2.03115,2.0283,2.03115,7000000.0
2009-12-25 01:02:00,2.02843,2.03084,2.02843,2.03084,8000000.0
2009-12-25 01:03:00,2.02926,2.03083,2.02837,2.03083,10000000.0
2009-12-25 01:04:00,2.02864,2.02864,2.02828,2.02828,8000000.0
2009-12-25 01:05:00,2.02859,2.03144,2.02859,2.03144,7000000.0
2009-12-25 01:06:00,2.0282,2.0282,2.02815,2.02817,8000000.0
2009-12-25 01:07:00,2.02813,2.0282,2.02805,2.02805,6000000.0
2009-12-25 01:08:00,2.03169,2.03169,2.0286,2.0286,8000000.0
2009-12-25 01:09:00,2.02815,2.0282,2.02808,2.02808,5000000.0
2009-12-25 01:10:00,2.03158,2.03158,2.02866,2.03024,11000000.0
2009-12-25 01:11:00,2.02815,2.0282,2.02803,2.02805,5000000.0
2009-12-25 01:12:00,2.03079,2.03079,2.02863,2.02863,6000000.0
2009-12-25 01:13:00,2.02911,2.02992,2.0287,2.02872,7000000.0
2009-12-25 01:14:00,2.03157,2.03157,2.02938,2.02938,5000000.0
2009-12-25 01:15:00,2.02744,2.02808,2.02727,2.02805,7000000.0
2009-12-25 01:16:00,2.02695,2.02715,2.02695,2.02715,9000000.0
2009-12-25 01:17:00,2.02696,2.02746,2.02683,2.02746,8000000.0
2009-12-25 01:18:00,2.02775,2.02896,2.0272,2.0272,5000000.0
2009-12-25 01:19:00,2.02727,2.02772,2.02398,2.02496,10000000.0
2009-12-25 01:20:00,2.02818,2.02818,2.02658,2.02783,8000000.0
2009-12-25 01:21:00,2.02729,2.02883,2.02729,2.02882,7000000.0
2009-12-25 01:22:00,2.02913,2.02913,2.02727,2.02782,7000000.0
2009-12-25 01:23:00,2.02705,2.02778,2.02705,2.02778,7000000.0
2009-12-25 01:24:00,2.02953,2.02953,2.02719,2.0279,11000000.0
2009-12-25 01:25:00,2.02765,2.02864,2.02749,2.02749,7000000.0
2009-12-25 01:26:00,2.02774,2.02774,2.02733,2.02754,8000000.0
2009-12-25 01:27:00,2.0279,2.02924,2.0279,2.02885,7000000.0
2009-12-25 01:28:00,2.0271,2.02717,2.02707,2.02717,8000000.0
2009-12-25 01:29:00,2.02754,2.0282,2.02728,2.0282,6000000.0
2009-12-25 01:30:00,2.0278,2.0278,2.02721,2.02754,7000000.0
2009-12-25 01:31:00,2.02776,2.02776,2.0272,2.02725,6000000.0
2009-12-25 01:32:00,2.0267,2.0267,2.02444,2.02621,6000000.0
2009-12-25 01:33:00,2.02608,2.0261,2.02605,2.02605,7000000.0
2009-12-25 01:34:00,2.02797,2.02797,2.02659,2.02685,11000000.0
2009-12-25 01:35:00,2.02651,2.02661,2.02628,2.02631,8000000.0
2009-12-25 01:36:00,2.02717,2.02755,2.02662,2.02736,11000000.0
2009-12-25 01:37:00,2.02584,2.02939,2.02584,2.02783,8000000.0
2009-12-25 01:38:00,2.02982,2.02982,2.02719,2.02821,7000000.0
2009-12-25 01:39:00,2.02736,2.02927,2.02736,2.02927,9000000.0
2009-12-25 01:40:00,2.0297,2.0297,2.0289,2.02941,11000000.0
2009-12-25 01:41:00,2.02869,2.03044,2.02869,2.03044,8000000.0
2009-12-25 01:42:00,2.02934,2.02934,2.02877,2.02931,10000000.0
2009-12-25 01:43:00,2.02853,2.0286,2.02845,2.0285,9000000.0
2009-12-25 01:44:00,2.02986,2.02986,2.02863,2.02863,8000000.0
2009-12-25 01:45:00,2.02868,2.02981,2.02868,2.02981,7000000.0
2009-12-25 01:46:00,2.02855,2.0286,2.02855,2.0286,7000000.0
2009-12-25 01:47:00,2.02858,2.02858,2.02852,2.02858,7000000.0
2009-12-25 01:48:00,2.03035,2.03035,2.02883,2.02883,8000000.0
2009-12-25 01:49:00,2.02877,2.02883,2.0266,2.02682,7000000.0
2009-12-25 01:50:00,2.02886,2.02999,2.02877,2.02999,7000000.0
2009-12-25 01:51:00,2.0301,2.0301,2.02995,2.03003,5000000.0
2009-12-25 01:52:00,2.03065,2.03065,2.03021,2.03021,8000000.0
2009-12-25 01:53:00,2.03009,2.03032,2.02952,2.03032,8000000.0
2009-12-25 01:54:00,2.03063,2.03063,2.02973,2.02973,10000000.0
2009-12-25 01:55:00,2.0285,2.0305,2.0285,2.03034,5000000.0
2009-12-25 01:56:00,2.03212,2.03212,2.02884,2.0308,6000000.0
2009-12-25 01:57:00,2.03038,2.0306,2.03028,2.03028,5000000.0
2009-12-25 01:58:00,2.03185,2.03185,2.03032,2.03032,8000000.0
2009-12-25 02:01:00,2.03032,2.03144,2.03032,2.0311,10000000.0
2009-12-25 02:02:00,2.03215,2.03218,2.03213,2.03213,13000000.0
2009-12-25 02:03:00,2.03095,2.03203,2.03095,2.03203,17000000.0
2009-12-25 02:04:00,2.03084,2.03118,2.03084,2.03118,12000000.0
2009-12-25 02:05:00,2.03087,2.03148,2.03087,2.03148,9000000.0
2009-12-25 02:06:00,2.03197,2.03197,2.03101,2.03101,7000000.0
2009-12-25 02:07:00,2.03078,2.03078,2.03072,2.03072,13000000.0
2009-12-25 02:08:00,2.03122,2.03122,2.03075,2.03075,16000000.0
2009-12-25 02:09:00,2.03067,2.03068,2.03065,2.03068,10000000.0
2009-12-25 02:10:00,2.03179,2.03179,2.03106,2.03135,5000000.0
2009-12-25 02:11:00,2.03092,2.03144,2.03092,2.03144,7000000.0
2009-12-25 02:12:00,2.03158,2.03158,2.03085,2.03085,14000000.0
2009-12-25 02:13:00,2.03065,2.0308,2.03065,2.03078,7000000.0
2009-12-25 02:14:00,2.03201,2.03201,2.03103,2.03103,7000000.0
2009-12-25 02:15:00,2.03078,2.03078,2.03075,2.03077,7000000.0
2009-12-25 02:16:00,2.03185,2.03185,2.0309,2.0309,8000000.0
2009-12-25 02:17:00,2.03075,2.03078,2.03075,2.03075,7000000.0
2009-12-25 02:18:00,2.03185,2.03185,2.03091,2.03091,11000000.0
2009-12-25 02:19:00,2.03082,2.03145,2.03082,2.03145,7000000.0
2009-12-25 02:20:00,2.03197,2.03197,2.03092,2.03092,12000000.0
2009-12-25 02:21:00,2.03081,2.03144,2.03081,2.03144,12000000.0
2009-12-25 02:22:00,2.03159,2.03159,2.03087,2.03142,7000000.0
2009-12-25 02:23:00,2.03078,2.03078,2.03075,2.03075,9000000.0
2009-12-25 02:24:00,2.03219,2.03219,2.03094,2.03094,8000000.0
2009-12-25 02:25:00,2.03075,2.03078,2.03075,2.03077,16000000.0
2009-12-25 02:26:00,2.03173,2.03173,2.02766,2.03064,20000000.0
2009-12-25 02:27:00,2.03129,2.03129,2.03061,2.03115,18000000.0
2009-12-25 02:28:00,2.03142,2.03146,2.03096,2.03096,10000000.0
2009-12-25 02:29:00,2.03158,2.03158,2.03088,2.03141,11000000.0
2009-12-25 02:30:00,2.03198,2.03198,2.03103,2.03103,10000000.0
2009-12-25 02:31:00,2.03097,2.03167,2.03097,2.03167,9000000.0
2009-12-25 02:33:00,2.03077,2.0308,2.03073,2.03077,14000000.0
2009-12-25 02:34:00,2.03177,2.03177,2.03089,2.03089,9000000.0
2009-12-25 02:35:00,2.03065,2.03078,2.03065,2.03077,7000000.0
2009-12-25 02:36:00,2.03198,2.03198,2.03065,2.03113,11000000.0
2009-12-25 02:37:00,2.0307,2.03083,2.02911,2.02993,7000000.0
2009-12-25 02:38:00,2.03091,2.03091,2.02984,2.03018,7000000.0
2009-12-25 02:39:00,2.03003,2.0308,2.0296,2.0308,13000000.0
2009-12-25 02:40:00,2.03032,2.03032,2.02872,2.03005,11000000.0
2009-12-25 02:41:00,2.02935,2.0294,2.02935,2.0294,8000000.0
2009-12-25 02:42:00,2.03027,2.03027,2.0296,2.02968,5000000.0
2009-12-25 02:43:00,2.02951,2.02958,2.02813,2.02958,6000000.0
2009-12-25 02:44:00,2.03064,2.03064,2.02982,2.02992,5000000.0
2009-12-25 02:45:00,2.02947,2.03043,2.02947,2.03043,10000000.0
2009-12-25 02:46:00,2.02947,2.02979,2.02847,2.02979,5000000.0
2009-12-25 02:47:00,2.02991,2.03122,2.02976,2.03122,8000000.0
2009-12-25 02:48:00,2.0316,2.0316,2.0297,2.03065,11000000.0
2009-12-25 02:49:00,2.03108,2.03165,2.03102,2.03165,5000000.0
2009-12-25 02:51:00,2.03099,2.03146,2.03099,2.03139,9000000.0
2009-12-25 02:52:00,2.03142,2.03142,2.03079,2.03111,8000000.0
2009-12-25 02:53:00,2.03083,2.03128,2.03072,2.03128,8000000.0
2009-12-25 02:54:00,2.03051,2.03138,2.03024,2.03138,7000000.0
2009-12-25 02:55:00,2.03209,2.03285,2.03054,2.03253,8000000.0
2009-12-25 02:56:00,2.03277,2.03277,2.03111,2.03226,7000000.0
2009-12-25 02:57:00,2.0324,2.0331,2.03134,2.03281,8000000.0
2009-12-25 02:58:00,2.03245,2.03281,2.02912,2.03189,12000000.0
2009-12-25 02:59:00,2.03039,2.03324,2.03039,2.03298,19000000.0
2009-12-25 03:00:00,2.03294,2.03294,2.03129,2.03284,7000000.0
2009-12-25 03:01:00,2.0322,2.03312,2.03096,2.03312,10000000.0
2009-12-25 03:02:00,2.03318,2.03318,2.03121,2.03316,7000000.0
2009-12-25 03:03:00,2.03282,2.03374,2.03246,2.03374,5000000.0
2009-12-25 03:04:00,2.03271,2.03318,2.03242,2.03306,7000000.0
2009-12-25 03:05:00,2.03207,2.0321,2.03195,2.0321,10000000.0
2009-12-25 03:06:00,2.03278,2.03278,2.03017,2.03073,5000000.0
2009-12-25 03:07:00,2.0316,2.03198,2.02866,2.02869,10000000.0
2009-12-25 03:08:00,2.03251,2.03251,2.02835,2.02835,8000000.0
2009-12-25 03:09:00,2.02838,2.03333,2.02838,2.03333,10000000.0
2009-12-25 03:10:00,2.02811,2.0312,2.02811,2.0312,10000000.0
2009-12-25 03:11:00,2.02913,2.03245,2.02913,2.03245,8000000.0
2009-12-25 03:12:00,2.0288,2.03117,2.0288,2.03117,7000000.0
2009-12-25 03:13:00,2.02961,2.03083,2.0291,2.03083,10000000.0
2009-12-25 03:14:00,2.03212,2.03212,2.02856,2.02856,16000000.0
2009-12-25 03:15:00,2.02818,2.0285,2.02792,2.02847,6000000.0
2009-12-25 03:16:00,2.03321,2.03321,2.02921,2.02921,5000000.0
2009-12-25 03:17:00,2.02918,2.03103,2.02918,2.03102,5000000.0
2009-12-25 03:18:00,2.03191,2.03191,2.02886,2.02905,6000000.0
2009-12-25 03:19:00,2.02903,2.03242,2.02887,2.03242,7000000.0
2009-12-25 03:20:00,2.0291,2.0291,2.02852,2.02852,7000000.0
2009-12-25 03:21:00,2.0284,2.0285,2.02832,2.0284,7000000.0
2009-12-25 03:22:00,2.03332,2.03332,2.02765,2.02901,6000000.0
2009-12-25 03:23:00,2.0284,2.0285,2.0284,2.0285,5000000.0
2009-12-25 03:24:00,2.03336,2.03336,2.02894,2.02894,7000000.0
2009-12-25 03:25:00,2.03194,2.03338,2.02917,2.03138,23000000.0
2009-12-25 03:26:00,2.0285,2.0285,2.0284,2.0285,9000000.0
2009-12-25 03:27:00,2.02845,2.0285,2.02828,2.0285,7000000.0
2009-12-25 03:28:00,2.03363,2.03363,2.02906,2.02906,7000000.0
2009-12-25 03:29:00,2.02842,2.02842,2.0283,2.02832,6000000.0
2009-12-25 03:30:00,2.03407,2.03407,2.02885,2.02885,10000000.0
2009-12-25 03:31:00,2.03142,2.03142,2.02874,2.02874,5000000.0
2009-12-25 03:32:00,2.03379,2.03379,2.02903,2.02903,10000000.0
2009-12-25 03:33:00,2.02894,2.03364,2.02894,2.03364,7000000.0
2009-12-25 03:34:00,2.03161,2.03161,2.0286,2.0286,11000000.0
2009-12-25 03:35:00,2.02827,2.02832,2.02827,2.02832,6000000.0
2009-12-25 03:36:00,2.03271,2.03271,2.02893,2.02893,8000000.0
2009-12-25 03:37:00,2.02882,2.0326,2.02882,2.0326,8000000.0
2009-12-25 03:38:00,2.0285,2.0285,2.02835,2.02847,8000000.0
2009-12-25 03:39:00,2.02916,2.03075,2.0289,2.02953,10000000.0
2009-12-25 03:40:00,2.0313,2.0313,2.02956,2.03087,6000000.0
2009-12-25 03:41:00,2.02967,2.03054,2.02914,2.03054,8000000.0
2009-12-25 03:42:00,2.03301,2.03301,2.02901,2.02901,7000000.0
2009-12-25 03:43:00,2.02885,2.03025,2.02873,2.02919,9000000.0
2009-12-25 03:44:00,2.03192,2.03192,2.0289,2.02902,9000000.0
2009-12-25 03:45:00,2.02904,2.03003,2.02887,2.03002,7000000.0
2009-12-25 03:46:00,2.02955,2.0319,2.02899,2.02899,8000000.0
2009-12-25 03:47:00,2.02967,2.03067,2.02934,2.03067,9000000.0
2009-12-25 03:48:00,2.0321,2.0321,2.02995,2.02995,10000000.0
2009-12-25 03:49:00,2.03009,2.03129,2.03009,2.03118,23000000.0
2009-12-25 03:50:00,2.03149,2.03159,2.0302,2.03159,7000000.0
2009-12-25 03:51:00,2.0309,2.03125,2.02965,2.03114,8000000.0
2009-12-25 03:52:00,2.03342,2.03342,2.03094,2.03145,9000000.0
2009-12-25 03:53:00,2.03124,2.03124,2.03047,2.03047,8000000.0
2009-12-25 03:54:00,2.034,2.034,2.03094,2.03094,6000000.0
2009-12-25 03:55:00,2.03015,2.03018,2.03015,2.03017,10000000.0
2009-12-25 03:56:00,2.03174,2.03174,2.03031,2.03031,12000000.0
2009-12-25 03:57:00,2.03014,2.03151,2.03014,2.03151,9000000.0
2009-12-25 03:58:00,2.03214,2.03214,2.03071,2.03071,8000000.0
2009-12-25 03:59:00,2.03165,2.03165,2.03111,2.03111,7000000.0
2009-12-25 04:00:00,2.03229,2.03229,2.0307,2.0307,18000000.0
2009-12-25 04:01:00,2.03101,2.03136,2.0309,2.03091,8000000.0
2009-12-25 04:02:00,2.03203,2.03203,2.03073,2.03073,25000000.0
2009-12-25 04:03:00,2.03089,2.03142,2.03063,2.03063,12000000.0
2009-12-25 04:04:00,2.03273,2.03273,2.0307,2.0307,9000000.0
2009-12-25 04:05:00,2.03042,2.03078,2.03042,2.03042,5000000.0
2009-12-25 04:06:00,2.03231,2.03231,2.03099,2.03204,11000000.0
2009-12-25 04:07:00,2.03228,2.03433,2.03228,2.03433,7000000.0
2009-12-25 04:08:00,2.03209,2.03247,2.03203,2.03203,10000000.0
2009-12-25 04:09:00,2.0319,2.03193,2.0319,2.03192,5000000.0
2009-12-25 04:10:00,2.03295,2.03295,2.03221,2.03221,6000000.0
2009-12-25 04:11:00,2.03217,2.03294,2.03217,2.03294,7000000.0
2009-12-25 04:12:00,2.03198,2.03207,2.03193,2.03198,6000000.0
2009-12-25 04:13:00,2.03205,2.03282,2.03205,2.03282,8000000.0
2009-12-25 04:14:00,2.03289,2.03289,2.0324,2.03265,7000000.0
2009-12-25 04:15:00,2.03261,2.03283,2.03234,2.03263,8000000.0
2009-12-25 04:16:00,2.03343,2.03343,2.03211,2.03211,8000000.0
2009-12-25 04:17:00,2.03226,2.03317,2.03226,2.03305,19000000.0
2009-12-25 04:18:00,2.03332,2.03332,2.03215,2.03215,8000000.0
2009-12-25 04:19:00,2.0319,2.03208,2.0318,2.03207,21000000.0
2009-12-25 04:20:00,2.03335,2.03335,2.03215,2.03217,11000000.0
2009-12-25 04:21:00,2.03265,2.03299,2.0325,2.0328,7000000.0
2009-12-25 04:22:00,2.0336,2.0336,2.03275,2.03313,8000000.0
2009-12-25 04:23:00,2.03264,2.03265,2.03247,2.03265,5000000.0
2009-12-25 04:24:00,2.03459,2.03459,2.03271,2.03285,12000000.0
2009-12-25 04:25:00,2.03269,2.03269,2.03238,2.03266,9000000.0
2009-12-25 04:26:00,2.03384,2.03384,2.0326,2.03274,8000000.0
2009-12-25 04:27:00,2.03256,2.03327,2.03198,2.03327,9000000.0
2009-12-25 04:28:00,2.03258,2.03289,2.03214,2.03255,14000000.0
2009-12-25 04:29:00,2.03242,2.03248,2.03203,2.03203,16000000.0
2009-12-25 04:30:00,2.03381,2.03381,2.03224,2.03251,25000000.0
2009-12-25 04:31:00,2.03188,2.03188,2.03177,2.03177,5000000.0
2009-12-25 04:32:00,2.03306,2.03306,2.03223,2.03239,12000000.0
2009-12-25 04:33:00,2.03157,2.03215,2.03096,2.03215,10000000.0
2009-12-25 04:34:00,2.03326,2.03326,2.03047,2.03047,15000000.0
2009-12-25 04:35:00,2.03196,2.03196,2.03069,2.03196,9000000.0
2009-12-25 04:36:00,2.03097,2.0322,2.03061,2.03061,7000000.0
2009-12-25 04:37:00,2.03176,2.03229,2.03113,2.03221,7000000.0
2009-12-25 04:38:00,2.0322,2.0322,2.03016,2.03069,6000000.0
2009-12-25 04:39:00,2.03083,2.03291,2.03083,2.03291,5000000.0
2009-12-25 04:40:00,2.03098,2.03213,2.03098,2.03213,6000000.0
2009-12-25 04:41:00,2.03234,2.03234,2.03214,2.03224,8000000.0
2009-12-25 04:42:00,2.0331,2.0331,2.03228,2.03237,11000000.0
2009-12-25 04:43:00,2.03213,2.03224,2.03212,2.03212,9000000.0
2009-12-25 04:44:00,2.03296,2.03296,2.03219,2.03219,8000000.0
2009-12-25 04:45:00,2.03205,2.03226,2.03205,2.03205,9000000.0
2009-12-25 04:46:00,2.03288,2.03288,2.03218,2.03218,7000000.0
2009-12-25 04:47:00,2.0323,2.03232,2.03201,2.03232,8000000.0
2009-12-25 04:48:00,2.03238,2.03253,2.03134,2.03216,7000000.0
2009-12-25 04:49:00,2.03219,2.03221,2.03211,2.03221,6000000.0
2009-12-25 04:50:00,2.03275,2.03342,2.03173,2.03342,7000000.0
2009-12-25 04:51:00,2.03328,2.03382,2.03242,2.03382,15000000.0
2009-12-25 04:52:00,2.03309,2.03312,2.03233,2.03253,9000000.0
2009-12-25 04:53:00,2.03243,2.03308,2.03243,2.03308,8000000.0
2009-12-25 04:54:00,2.03381,2.03381,2.03249,2.03304,11000000.0
2009-12-25 04:55:00,2.0329,2.03311,2.03265,2.03311,11000000.0
2009-12-25 04:56:00,2.03392,2.03392,2.0326,2.03287,12000000.0
2009-12-25 04:57:00,2.03253,2.03303,2.03253,2.03303,8000000.0
2009-12-25 04:58:00,2.03361,2.03361,2.03277,2.03312,6000000.0
2009-12-25 04:59:00,2.0329,2.0329,2.03136,2.03206,12000000.0
2009-12-25 05:00:00,2.03295,2.03295,2.03131,2.03131,9000000.0
2009-12-25 05:01:00,2.03142,2.03182,2.03118,2.03118,5000000.0
2009-12-25 05:02:00,2.03217,2.03217,2.03099,2.03166,7000000.0
2009-12-25 05:03:00,2.03189,2.03253,2.03145,2.03253,8000000.0
2009-12-25 05:04:00,2.03198,2.03203,2.03147,2.03182,9000000.0
2009-12-25 05:05:00,2.03143,2.03371,2.03142,2.03371,13000000.0
2009-12-25 05:06:00,2.03215,2.03215,2.03159,2.03213,8000000.0
2009-12-25 05:07:00,2.03149,2.03154,2.03141,2.03154,10000000.0
2009-12-25 05:08:00,2.03241,2.03241,2.03192,2.03225,6000000.0
2009-12-25 05:09:00,2.03162,2.03381,2.03162,2.03248,16000000.0
2009-12-25 05:10:00,2.03237,2.03237,2.03165,2.03166,12000000.0
2009-12-25 05:11:00,2.03156,2.03232,2.03156,2.0323,11000000.0
2009-12-25 05:12:00,2.03286,2.03286,2.03156,2.03175,16000000.0
2009-12-25 05:13:00,2.03174,2.03227,2.03174,2.03227,6000000.0
2009-12-25 05:14:00,2.03259,2.03259,2.03168,2.03233,12000000.0
2009-12-25 05:15:00,2.03152,2.03264,2.03151,2.03264,8000000.0
2009-12-25 05:16:00,2.03363,2.03363,2.03177,2.03177,11000000.0
2009-12-25 05:17:00,2.03267,2.03272,2.03219,2.03256,8000000.0
2009-12-25 05:18:00,2.03335,2.03335,2.03187,2.03269,16000000.0
2009-12-25 05:19:00,2.03273,2.03353,2.03185,2.03353,9000000.0
2009-12-25 05:20:00,2.03259,2.03263,2.03191,2.03205,11000000.0
2009-12-25 05:21:00,2.03182,2.03302,2.03182,2.03286,15000000.0
2009-12-25 05:22:00,2.03444,2.03444,2.0324,2.03308,28000000.0
2009-12-25 05:23:00,2.03325,2.03344,2.03228,2.03341,26000000.0
2009-12-25 05:24:00,2.03443,2.03443,2.0327,2.03277,27000000.0
2009-12-25 05:25:00,2.03328,2.03332,2.03296,2.03296,47000000.0
2009-12-25 05:26:00,2.03367,2.03367,2.03269,2.03316,38000000.0
2009-12-25 05:27:00,2.03319,2.03355,2.03315,2.03355,7000000.0
2009-12-25 05:28:00,2.03374,2.03382,2.03331,2.03369,22000000.0
2009-12-25 05:29:00,2.03376,2.03376,2.03326,2.03326,11000000.0
2009-12-25 05:30:00,2.03367,2.03367,2.03335,2.03356,7000000.0
2009-12-25 05:31:00,2.03237,2.03296,2.03237,2.03296,6000000.0
2009-12-25 05:32:00,2.03312,2.03312,2.03035,2.0304,10000000.0
2009-12-25 05:33:00,2.03043,2.0326,2.02966,2.02966,8000000.0
2009-12-25 05:34:00,2.03291,2.03291,2.02921,2.02921,8000000.0
2009-12-25 05:35:00,2.0303,2.03157,2.02938,2.02938,7000000.0
2009-12-25 05:36:00,2.03311,2.03311,2.02937,2.02958,15000000.0
2009-12-25 05:37:00,2.02952,2.03236,2.02931,2.02931,11000000.0
2009-12-25 05:38:00,2.03302,2.03302,2.02946,2.02946,11000000.0
2009-12-25 05:39:00,2.0293,2.02967,2.02917,2.02956,7000000.0
2009-12-25 05:40:00,2.03055,2.03055,2.02939,2.02952,5000000.0
2009-12-25 05:41:00,2.02906,2.0298,2.02906,2.02927,9000000.0
2009-12-25 05:42:00,2.03112,2.03112,2.02906,2.02906,16000000.0
2009-12-25 05:43:00,2.02916,2.02979,2.02913,2.02949,8000000.0
2009-12-25 05:44:00,2.03041,2.03041,2.02924,2.02949,9000000.0
2009-12-25 05:45:00,2.02925,2.02942,2.02919,2.02942,13000000.0
2009-12-25 05:46:00,2.03036,2.03036,2.02943,2.02954,10000000.0
2009-12-25 05:47:00,2.02888,2.02955,2.02888,2.02955,15000000.0
2009-12-25 05:48:00,2.03092,2.03092,2.02935,2.02935,11000000.0
2009-12-25 05:49:00,2.02926,2.02943,2.02918,2.02942,8000000.0
2009-12-25 05:50:00,2.03075,2.03075,2.02938,2.02965,13000000.0
2009-12-25 05:51:00,2.02945,2.03084,2.02936,2.03084,30000000.0
2009-12-25 05:52:00,2.02956,2.02964,2.02934,2.02964,15000000.0
2009-12-25 05:53:00,2.02963,2.03026,2.02934,2.02934,8000000.0
2009-12-25 05:54:00,2.03085,2.03085,2.0294,2.0294,16000000.0
2009-12-25 05:55:00,2.02946,2.03009,2.02939,2.03009,11000000.0
2009-12-25 05:56:00,2.03113,2.03113,2.02973,2.02973,33000000.0
2009-12-25 05:57:00,2.02975,2.02978,2.02975,2.02978,11000000.0
2009-12-25 05:58:00,2.03109,2.03109,2.02991,2.02991,19000000.0
2009-12-25 05:59:00,2.0298,2.02997,2.0298,2.02984,12000000.0
2009-12-25 06:00:00,2.03122,2.03122,2.02998,2.03002,25000000.0
2009-12-25 06:01:00,2.03,2.03093,2.02999,2.03,16000000.0
2009-12-25 06:02:00,2.02939,2.0296,2.02939,2.0296,13000000.0
2009-12-25 06:03:00,2.02923,2.02951,2.02923,2.02934,22000000.0
2009-12-25 06:04:00,2.03048,2.03048,2.02963,2.02966,11000000.0
2009-12-25 06:05:00,2.0294,2.02953,2.02928,2.02951,9000000.0
2009-12-25 06:06:00,2.03034,2.03034,2.02937,2.02949,8000000.0
2009-12-25 06:07:00,2.02918,2.02936,2.02918,2.02927,10000000.0
2009-12-25 06:08:00,2.03038,2.03038,2.02899,2.02899,8000000.0
2009-12-25 06:09:00,2.02915,2.03046,2.02905,2.03046,10000000.0
2009-12-25 06:10:00,2.02929,2.02932,2.02877,2.02907,8000000.0
2009-12-25 06:11:00,2.02919,2.02919,2.02913,2.02917,5000000.0
2009-12-25 06:12:00,2.03042,2.03042,2.02927,2.02946,10000000.0
2009-12-25 06:13:00,2.0294,2.02946,2.02927,2.02942,15000000.0
2009-12-25 06:14:00,2.03042,2.03042,2.02955,2.02955,10000000.0
2009-12-25 06:15:00,2.02945,2.02945,2.02933,2.02945,18000000.0
2009-12-25 06:16:00,2.03047,2.03047,2.02928,2.02928,11000000.0
2009-12-25 06:17:00,2.0291,2.02915,2.0291,2.02913,7000000.0
2009-12-25 06:18:00,2.03072,2.03072,2.02939,2.02939,13000000.0
2009-12-25 06:19:00,2.02929,2.02934,2.0291,2.0291,12000000.0
2009-12-25 06:20:00,2.02976,2.03074,2.02918,2.02918,18000000.0
2009-12-25 06:21:00,2.02939,2.03059,2.02897,2.03059,26000000.0
2009-12-25 06:22:00,2.0297,2.0297,2.02965,2.0297,6000000.0
2009-12-25 06:23:00,2.02963,2.02976,2.02936,2.0296,11000000.0
2009-12-25 06:24:00,2.03075,2.03075,2.02931,2.02931,11000000.0
2009-12-25 06:25:00,2.02902,2.02914,2.02902,2.02912,10000000.0
2009-12-25 06:26:00,2.03062,2.03062,2.02938,2.02938,7000000.0
2009-12-25 06:27:00,2.0294,2.03078,2.0294,2.03078,8000000.0
2009-12-25 06:28:00,2.02915,2.0292,2.02915,2.02915,7000000.0
2009-12-25 06:29:00,2.02938,2.02963,2.02936,2.02936,5000000.0
2009-12-25 06:30:00,2.03089,2.03089,2.02948,2.02965,11000000.0
2009-12-25 06:31:00,2.0298,2.02988,2.02927,2.02977,20000000.0
2009-12-25 06:32:00,2.03112,2.03112,2.02948,2.02997,31000000.0
2009-12-25 06:33:00,2.02926,2.02975,2.02926,2.02963,17000000.0
2009-12-25 06:34:00,2.03075,2.03075,2.02939,2.02939,9000000.0
2009-12-25 06:35:00,2.02971,2.02997,2.0295,2.02993,8000000.0
2009-12-25 06:36:00,2.031,2.031,2.02955,2.02985,10000000.0
2009-12-25 06:37:00,2.02929,2.02976,2.02929,2.02976,7000000.0
2009-12-25 06:38:00,2.031,2.031,2.02958,2.02981,8000000.0
2009-12-25 06:39:00,2.02943,2.03118,2.02943,2.03118,12000000.0
2009-12-25 06:40:00,2.02923,2.02983,2.02923,2.02969,7000000.0
2009-12-25 06:41:00,2.0293,2.0298,2.0293,2.0298,6000000.0
2009-12-25 06:42:00,2.03085,2.03085,2.02963,2.02979,6000000.0
2009-12-25 06:43:00,2.02923,2.02971,2.02923,2.02931,9000000.0
2009-12-25 06:44:00,2.03145,2.03145,2.02962,2.02989,11000000.0
2009-12-25 06:45:00,2.02947,2.02994,2.02918,2.02918,8000000.0
2009-12-25 06:46:00,2.03071,2.03071,2.0293,2.0295,8000000.0
2009-12-25 06:47:00,2.02921,2.02921,2.02718,2.02897,8000000.0
2009-12-25 06:48:00,2.03153,2.03153,2.02909,2.02911,8000000.0
2009-12-25 06:49:00,2.02891,2.02906,2.0288,2.02899,9000000.0
2009-12-25 06:50:00,2.0299,2.0299,2.02877,2.02877,9000000.0
2009-12-25 06:51:00,2.02867,2.029,2.02867,2.029,11000000.0
2009-12-25 06:52:00,2.03045,2.03045,2.0293,2.02942,7000000.0
2009-12-25 06:53:00,2.02882,2.02899,2.0287,2.0287,8000000.0
2009-12-25 06:54:00,2.03008,2.03008,2.02881,2.02885,11000000.0
2009-12-25 06:55:00,2.02865,2.02879,2.02863,2.02879,8000000.0
2009-12-25 06:56:00,2.03029,2.03029,2.02883,2.02883,13000000.0
2009-12-25 06:57:00,2.02867,2.02877,2.02859,2.02869,18000000.0
2009-12-25 06:58:00,2.03025,2.03025,2.02886,2.02886,16000000.0
2009-12-25 06:59:00,2.0288,2.02925,2.0288,2.02884,11000000.0
2009-12-25 07:00:00,2.03073,2.03073,2.02877,2.02877,8000000.0
2009-12-25 07:01:00,2.02872,2.02876,2.0287,2.02875,14000000.0
2009-12-25 07:02:00,2.02942,2.02942,2.02881,2.02907,18000000.0
2009-12-25 07:03:00,2.02882,2.02941,2.02882,2.02941,8000000.0
2009-12-25 07:04:00,2.03063,2.03063,2.02889,2.02905,8000000.0
2009-12-25 07:05:00,2.02876,2.02895,2.02869,2.02869,10000000.0
2009-12-25 07:06:00,2.03066,2.03066,2.02899,2.02899,8000000.0
2009-12-25 07:07:00,2.02878,2.02878,2.02868,2.02872,15000000.0
2009-12-25 07:08:00,2.03027,2.03027,2.02901,2.02901,18000000.0
2009-12-25 07:09:00,2.02869,2.02877,2.02869,2.02877,8000000.0
2009-12-25 07:10:00,2.03033,2.03033,2.029,2.02921,18000000.0
2009-12-25 07:11:00,2.02877,2.02877,2.02864,2.02865,11000000.0
2009-12-25 07:12:00,2.03031,2.03031,2.02857,2.02857,11000000.0
2009-12-25 07:13:00,2.02868,2.02868,2.02856,2.02868,9000000.0
2009-12-25 07:14:00,2.03029,2.03029,2.02859,2.02859,12000000.0
2009-12-25 07:15:00,2.02877,2.02877,2.02851,2.02851,7000000.0
2009-12-25 07:16:00,2.03011,2.03011,2.02887,2.02887,12000000.0
2009-12-25 07:17:00,2.02882,2.02897,2.02874,2.02891,15000000.0
2009-12-25 07:18:00,2.03015,2.03015,2.02892,2.02892,6000000.0
2009-12-25 07:19:00,2.02871,2.02891,2.02871,2.02891,7000000.0
2009-12-25 07:20:00,2.0304,2.0304,2.02892,2.02892,9000000.0
2009-12-25 07:21:00,2.02886,2.02893,2.02865,2.0289,11000000.0
2009-12-25 07:22:00,2.02994,2.02994,2.029,2.02906,7000000.0
2009-12-25 07:23:00,2.02886,2.0289,2.02865,2.0289,11000000.0
2009-12-25 07:24:00,2.03012,2.03012,2.02907,2.02912,23000000.0
2009-12-25 07:25:00,2.02887,2.02888,2.02865,2.02865,28000000.0
2009-12-25 07:26:00,2.0302,2.0302,2.02894,2.02927,14000000.0
2009-12-25 07:27:00,2.02889,2.02896,2.02866,2.02896,20000000.0
2009-12-25 07:28:00,2.03078,2.03078,2.02897,2.02906,17000000.0
2009-12-25 07:29:00,2.02888,2.02906,2.0287,2.02891,27000000.0
2009-12-25 07:30:00,2.0301,2.0301,2.02897,2.02898,20000000.0
2009-12-25 07:31:00,2.02888,2.02889,2.02868,2.02889,7000000.0
2009-12-25 07:32:00,2.02912,2.02946,2.02897,2.0291,11000000.0
2009-12-25 07:33:00,2.02887,2.02904,2.02866,2.02881,22000000.0
2009-12-25 07:34:00,2.03013,2.03013,2.02892,2.02915,16000000.0
2009-12-25 07:35:00,2.02879,2.02896,2.0286,2.0286,15000000.0
2009-12-25 07:36:00,2.02998,2.02998,2.0289,2.0289,6000000.0
2009-12-25 07:37:00,2.02865,2.02867,2.02862,2.02862,12000000.0
2009-12-25 07:38:00,2.02964,2.02964,2.02891,2.02902,5000000.0
2009-12-25 07:39:00,2.0288,2.02896,2.02859,2.02892,14000000.0
2009-12-25 07:40:00,2.0303,2.0303,2.02874,2.02874,9000000.0
2009-12-25 07:41:00,2.02862,2.02867,2.0285,2.02853,24000000.0
2009-12-25 07:42:00,2.03016,2.03016,2.02883,2.02916,17000000.0
2009-12-25 07:43:00,2.02862,2.0287,2.02855,2.0286,22000000.0
2009-12-25 07:44:00,2.0305,2.0305,2.02889,2.02889,10000000.0
2009-12-25 07:45:00,2.02913,2.02913,2.02857,2.02896,15000000.0
2009-12-25 07:46:00,2.03023,2.03023,2.02894,2.02957,17000000.0
2009-12-25 07:47:00,2.02949,2.0308,2.02907,2.0308,15000000.0
2009-12-25 07:48:00,2.02862,2.02865,2.02842,2.02853,10000000.0
2009-12-25 07:49:00,2.02913,2.02952,2.02878,2.02878,20000000.0
2009-12-25 07:50:00,2.03113,2.03113,2.0289,2.0289,17000000.0
2009-12-25 07:51:00,2.02874,2.02947,2.02874,2.02945,15000000.0
2009-12-25 07:52:00,2.03058,2.03058,2.02891,2.02955,29000000.0
2009-12-25 07:53:00,2.02862,2.02867,2.02855,2.02865,13000000.0
2009-12-25 07:54:00,2.02986,2.02986,2.02883,2.02883,23000000.0
2009-12-25 07:55:00,2.02862,2.02867,2.0285,2.0285,27000000.0
2009-12-25 07:56:00,2.03052,2.03052,2.02897,2.0299,18000000.0
2009-12-25 07:57:00,2.02862,2.0287,2.0285,2.0287,20000000.0
2009-12-25 07:58:00,2.03095,2.03098,2.03023,2.03085,13000000.0
2009-12-25 07:59:00,2.02989,2.03261,2.02987,2.03261,23000000.0
2009-12-25 08:00:00,2.02984,2.03071,2.02978,2.03071,31000000.0
2009-12-25 08:01:00,2.02964,2.02968,2.02946,2.02966,13000000.0
2009-12-25 08:02:00,2.03171,2.03171,2.03026,2.03026,12000000.0
2009-12-25 08:03:00,2.02945,2.03062,2.02945,2.03023,20000000.0
2009-12-25 08:04:00,2.03276,2.03276,2.02995,2.03114,30000000.0
2009-12-25 08:05:00,2.03078,2.03095,2.03023,2.03023,9000000.0
2009-12-25 08:06:00,2.03151,2.03151,2.03006,2.0308,21000000.0
2009-12-25 08:07:00,2.03028,2.03155,2.03028,2.03155,15000000.0
2009-12-25 08:08:00,2.03331,2.03331,2.03049,2.032,25000000.0
2009-12-25 08:09:00,2.03197,2.03197,2.03183,2.03183,23000000.0
2009-12-25 08:10:00,2.03273,2.03273,2.03165,2.03165,27000000.0
2009-12-25 08:11:00,2.03174,2.03323,2.03169,2.03317,18000000.0
2009-12-25 08:12:00,2.03418,2.03418,2.03217,2.03217,22000000.0
2009-12-25 08:13:00,2.03304,2.03325,2.03217,2.03281,18000000.0
2009-12-25 08:14:00,2.03283,2.03327,2.0321,2.03296,33000000.0
2009-12-25 08:15:00,2.03365,2.03365,2.03193,2.03324,21000000.0
2009-12-25 08:16:00,2.03014,2.03142,2.02689,2.03102,21000000.0
2009-12-25 08:17:00,2.0318,2.0318,2.03143,2.03174,19000000.0
2009-12-25 08:18:00,2.03353,2.03353,2.03176,2.0324,17000000.0
2009-12-25 08:19:00,2.03308,2.03347,2.03059,2.03283,16000000.0
2009-12-25 08:20:00,2.03379,2.03379,2.03323,2.03368,13000000.0
2009-12-25 08:21:00,2.03385,2.03517,2.03349,2.03517,18000000.0
2009-12-25 08:22:00,2.03406,2.03406,2.03329,2.03343,26000000.0
2009-12-25 08:23:00,2.03497,2.03497,2.03395,2.03467,16000000.0
2009-12-25 08:24:00,2.03546,2.03546,2.03408,2.03515,28000000.0
2009-12-25 08:25:00,2.03495,2.03512,2.03357,2.0342,49000000.0
2009-12-25 08:26:00,2.03525,2.03525,2.03412,2.03454,14000000.0
2009-12-25 08:27:00,2.03447,2.0353,2.03447,2.0353,31000000.0
2009-12-25 08:28:00,2.03515,2.03615,2.03456,2.03593,28000000.0
2009-12-25 08:29:00,2.03423,2.03742,2.03279,2.03279,32000000.0
2009-12-25 08:30:00,2.03679,2.03679,2.0315,2.03672,28000000.0
2009-12-25 08:31:00,2.03713,2.03713,2.03701,2.0371,40000000.0
2009-12-25 08:32:00,2.03652,2.03702,2.03652,2.0369,51000000.0
2009-12-25 08:33:00,2.03709,2.03734,2.03701,2.03722,48000000.0
2009-12-25 08:34:00,2.03873,2.03873,2.0337,2.03593,49000000.0
2009-12-25 08:35:00,2.03597,2.03604,2.03556,2.03597,39000000.0
2009-12-25 08:36:00,2.03694,2.03694,2.03404,2.0358,12000000.0
2009-12-25 08:37:00,2.03559,2.03566,2.03376,2.03553,25000000.0
2009-12-25 08:38:00,2.0374,2.0374,2.03395,2.03583,21000000.0
2009-12-25 08:39:00,2.0348,2.0385,2.03382,2.0385,23000000.0
2009-12-25 08:40:00,2.03602,2.03602,2.03496,2.03578,36000000.0
2009-12-25 08:41:00,2.03461,2.03572,2.03366,2.03561,30000000.0
2009-12-25 08:42:00,2.03605,2.03605,2.03323,2.0341,17000000.0
2009-12-25 08:43:00,2.03527,2.03531,2.03347,2.03347,23000000.0
2009-12-25 08:44:00,2.03564,2.03564,2.03357,2.03423,17000000.0
2009-12-25 08:45:00,2.03352,2.03575,2.03352,2.03525,37000000.0
2009-12-25 08:46:00,2.0371,2.0371,2.03384,2.03472,23000000.0
2009-12-25 08:47:00,2.03355,2.03506,2.03355,2.03456,25000000.0
2009-12-25 08:48:00,2.03668,2.03668,2.03373,2.0351,36000000.0
2009-12-25 08:49:00,2.03534,2.03534,2.03513,2.03531,27000000.0
2009-12-25 08:50:00,2.03712,2.03712,2.03524,2.0353,56000000.0
2009-12-25 08:51:00,2.03534,2.03534,2.03473,2.03473,32000000.0
2009-12-25 08:52:00,2.03645,2.03645,2.03498,2.03521,39000000.0
2009-12-25 08:53:00,2.03534,2.03534,2.03473,2.03473,63000000.0
2009-12-25 08:54:00,2.03652,2.03652,2.03487,2.03487,42000000.0
2009-12-25 08:55:00,2.03494,2.03524,2.03494,2.03496,55000000.0
2009-12-25 08:56:00,2.03699,2.03699,2.03556,2.03556,21000000.0
2009-12-25 08:57:00,2.0354,2.0354,2.03528,2.0353,23000000.0
2009-12-25 08:58:00,2.03596,2.03596,2.0355,2.0355,18000000.0
2009-12-25 08:59:00,2.0354,2.0357,2.0354,2.03563,12000000.0
2009-12-25 09:00:00,2.03726,2.03726,2.03561,2.03577,26000000.0
2009-12-25 09:01:00,2.03757,2.03757,2.0358,2.03734,19000000.0
2009-12-25 09:02:00,2.03554,2.03594,2.03554,2.03594,15000000.0
2009-12-25 09:03:00,2.03565,2.03565,2.03496,2.0355,16000000.0
2009-12-25 09:04:00,2.03412,2.03436,2.03407,2.03412,22000000.0
2009-12-25 09:05:00,2.0341,2.0342,2.0341,2.03418,11000000.0
2009-12-25 09:06:00,2.03488,2.03488,2.03435,2.03435,31000000.0
2009-12-25 09:07:00,2.03428,2.0344,2.03427,2.03437,33000000.0
2009-12-25 09:08:00,2.03529,2.03529,2.0339,2.03464,17000000.0
2009-12-25 09:09:00,2.03472,2.03505,2.03449,2.03455,37000000.0
2009-12-25 09:10:00,2.03533,2.03533,2.03456,2.03519,31000000.0
2009-12-25 09:11:00,2.03459,2.03541,2.03459,2.03541,26000000.0
2009-12-25 09:12:00,2.03568,2.03568,2.03478,2.03521,41000000.0
2009-12-25 09:13:00,2.03445,2.03448,2.03435,2.03435,61000000.0
2009-12-25 09:14:00,2.03497,2.03566,2.03497,2.03557,57000000.0
2009-12-25 09:15:00,2.03486,2.03519,2.03462,2.03519,33000000.0
2009-12-25 09:16:00,2.03544,2.03544,2.03465,2.03465,39000000.0
2009-12-25 09:17:00,2.03542,2.03542,2.03461,2.03461,40000000.0
2009-12-25 09:18:00,2.03583,2.03583,2.03499,2.03524,68000000.0
2009-12-25 09:19:00,2.03592,2.03644,2.03504,2.03644,52000000.0
2009-12-25 09:20:00,2.0356,2.0356,2.0346,2.0346,37000000.0
2009-12-25 09:21:00,2.03465,2.03582,2.03465,2.03582,61000000.0
2009-12-25 09:22:00,2.03606,2.03606,2.03469,2.03592,63000000.0
2009-12-25 09:23:00,2.03469,2.03609,2.03469,2.03609,65000000.0
2009-12-25 09:24:00,2.0365,2.0365,2.03545,2.03619,47000000.0
2009-12-25 09:25:00,2.0362,2.03621,2.03542,2.03621,32000000.0
2009-12-25 09:26:00,2.03665,2.03665,2.03642,2.03642,29000000.0
2009-12-25 09:27:00,2.03643,2.03658,2.03638,2.03657,55000000.0
2009-12-25 09:28:00,2.03593,2.03594,2.03301,2.03551,46000000.0
2009-12-25 09:29:00,2.0355,2.03589,2.03304,2.03578,32000000.0
2009-12-25 09:30:00,2.03634,2.03649,2.03579,2.03617,24000000.0
2009-12-25 09:31:00,2.03616,2.03662,2.03586,2.03586,18000000.0
2009-12-25 09:32:00,2.03647,2.03647,2.03585,2.03614,35000000.0
2009-12-25 09:33:00,2.03572,2.03627,2.03572,2.03618,43000000.0
2009-12-25 09:34:00,2.03653,2.03653,2.03583,2.03616,31000000.0
2009-12-25 09:35:00,2.0364,2.0364,2.03617,2.03638,47000000.0
2009-12-25 09:36:00,2.0363,2.0363,2.03593,2.03627,34000000.0
2009-12-25 09:37:00,2.03638,2.0364,2.03628,2.03638,49000000.0
2009-12-25 09:38:00,2.03661,2.03661,2.03641,2.03641,37000000.0
2009-12-25 09:39:00,2.03668,2.0371,2.03643,2.0371,61000000.0
2009-12-25 09:40:00,2.03659,2.03709,2.03657,2.03709,46000000.0
2009-12-25 09:41:00,2.03725,2.0373,2.03725,2.03725,33000000.0
2009-12-25 09:42:00,2.03712,2.03712,2.03637,2.03673,60000000.0
2009-12-25 09:43:00,2.03671,2.03712,2.03671,2.03682,66000000.0
2009-12-25 09:44:00,2.0367,2.03677,2.03645,2.03677,21000000.0
2009-12-25 09:45:00,2.03681,2.03703,2.0367,2.03703,22000000.0
2009-12-25 09:46:00,2.03756,2.03756,2.0368,2.0368,30000000.0
2009-12-25 09:47:00,2.03683,2.03705,2.03682,2.037,24000000.0
2009-12-25 09:48:00,2.03715,2.03715,2.03707,2.03707,34000000.0
2009-12-25 09:49:00,2.03675,2.03726,2.03675,2.03698,26000000.0
2009-12-25 09:50:00,2.037,2.03737,2.0368,2.03726,34000000.0
2009-12-25 09:51:00,2.03659,2.03674,2.03594,2.03594,56000000.0
2009-12-25 09:52:00,2.03721,2.03721,2.03596,2.03596,38000000.0
2009-12-25 09:53:00,2.03585,2.03617,2.03585,2.03617,32000000.0
2009-12-25 09:54:00,2.03578,2.03578,2.03575,2.03577,36000000.0
2009-12-25 09:55:00,2.03705,2.03788,2.03637,2.03788,38000000.0
2009-12-25 09:56:00,2.03674,2.03677,2.03652,2.03677,38000000.0
2009-12-25 09:57:00,2.03689,2.03719,2.03679,2.03679,30000000.0
2009-12-25 09:58:00,2.037,2.03705,2.03683,2.03683,52000000.0
2009-12-25 09:59:00,2.03661,2.03694,2.03661,2.03687,32000000.0
2009-12-25 10:00:00,2.03905,2.03905,2.03669,2.03669,39000000.0
2009-12-25 10:01:00,2.03664,2.03697,2.03664,2.03685,44000000.0
2009-12-25 10:02:00,2.03769,2.03769,2.03712,2.03718,34000000.0
2009-12-25 10:03:00,2.03596,2.03596,2.03581,2.03581,47000000.0
2009-12-25 10:04:00,2.03748,2.03748,2.03566,2.03601,32000000.0
2009-12-25 10:05:00,2.03634,2.0367,2.03593,2.0367,32000000.0
2009-12-25 10:06:00,2.03748,2.03748,2.03603,2.03626,42000000.0
2009-12-25 10:07:00,2.03615,2.03619,2.03582,2.03619,51000000.0
2009-12-25 10:08:00,2.03732,2.03732,2.03167,2.03584,54000000.0
2009-12-25 10:09:00,2.0347,2.03614,2.03442,2.03561,53000000.0
2009-12-25 10:10:00,2.03893,2.03893,2.03622,2.03622,72000000.0
2009-12-25 10:11:00,2.03578,2.0358,2.03568,2.03578,61000000.0
2009-12-25 10:12:00,2.04005,2.04005,2.03605,2.03605,65000000.0
2009-12-25 10:13:00,2.03578,2.0358,2.0357,2.03575,56000000.0
2009-12-25 10:14:00,2.03743,2.03761,2.03593,2.03593,49000000.0
2009-12-25 10:15:00,2.0358,2.0358,2.03567,2.0357,46000000.0
2009-12-25 10:16:00,2.0385,2.0385,2.03606,2.03606,33000000.0
2009-12-25 10:17:00,2.03605,2.03831,2.03605,2.03831,37000000.0
2009-12-25 10:18:00,2.03572,2.03572,2.03567,2.0357,50000000.0
2009-12-25 10:19:00,2.0357,2.03572,2.03567,2.0357,59000000.0
2009-12-25 10:20:00,2.03834,2.03834,2.03599,2.03599,41000000.0
2009-12-25 10:21:00,2.03572,2.03573,2.03567,2.03567,44000000.0
2009-12-25 10:22:00,2.03881,2.03881,2.03591,2.03591,47000000.0
2009-12-25 10:23:00,2.0364,2.03653,2.03639,2.03653,58000000.0
2009-12-25 10:24:00,2.03883,2.03883,2.03617,2.0366,43000000.0
2009-12-25 10:25:00,2.03591,2.03712,2.03591,2.03712,60000000.0
2009-12-25 10:26:00,2.03888,2.03888,2.03634,2.03733,64000000.0
2009-12-25 10:27:00,2.0365,2.03736,2.03603,2.03736,54000000.0
2009-12-25 10:28:00,2.04,2.04,2.03619,2.03752,62000000.0
2009-12-25 10:29:00,2.03745,2.03745,2.036,2.03734,61000000.0
2009-12-25 10:30:00,2.03949,2.03949,2.03625,2.03758,36000000.0
2009-12-25 10:31:00,2.0358,2.0358,2.03565,2.0358,39000000.0
2009-12-25 10:32:00,2.03939,2.03939,2.03609,2.03609,44000000.0
2009-12-25 10:33:00,2.0357,2.0358,2.03568,2.0358,18000000.0
2009-12-25 10:34:00,2.03901,2.03901,2.03609,2.03609,20000000.0
2009-12-25 10:35:00,2.03565,2.0358,2.03565,2.0358,23000000.0
2009-12-25 10:36:00,2.03939,2.03939,2.03604,2.03604,32000000.0
2009-12-25 10:37:00,2.03578,2.0358,2.03575,2.0358,30000000.0
2009-12-25 10:38:00,2.03897,2.03897,2.03604,2.03604,26000000.0
2009-12-25 10:39:00,2.03594,2.03829,2.03594,2.03829,29000000.0
2009-12-25 10:40:00,2.0358,2.0358,2.03575,2.0358,19000000.0
2009-12-25 10:41:00,2.0358,2.0358,2.0357,2.0358,29000000.0
2009-12-25 10:42:00,2.03788,2.03788,2.036,2.036,38000000.0
2009-12-25 10:43:00,2.03578,2.0358,2.03575,2.03578,27000000.0
2009-12-25 10:44:00,2.03718,2.03718,2.03595,2.03595,26000000.0
2009-12-25 10:45:00,2.0358,2.0358,2.03575,2.03575,27000000.0
2009-12-25 10:46:00,2.03746,2.03746,2.03603,2.03603,35000000.0
2009-12-25 10:47:00,2.03575,2.0358,2.0356,2.0358,23000000.0
2009-12-25 10:48:00,2.03793,2.03793,2.03597,2.03597,44000000.0
2009-12-25 10:49:00,2.03602,2.03768,2.03602,2.03768,36000000.0
2009-12-25 10:50:00,2.03575,2.0358,2.03575,2.03575,47000000.0
2009-12-25 10:51:00,2.0358,2.0358,2.03568,2.0358,45000000.0
2009-12-25 10:52:00,2.03759,2.03759,2.03597,2.03597,33000000.0
2009-12-25 10:53:00,2.0358,2.0358,2.03567,2.03575,46000000.0
2009-12-25 10:54:00,2.03807,2.03807,2.03604,2.03604,35000000.0
2009-12-25 10:55:00,2.0358,2.0358,2.03575,2.03577,37000000.0
2009-12-25 10:56:00,2.03743,2.03743,2.03586,2.03586,33000000.0
2009-12-25 10:58:00,2.03743,2.03743,2.03599,2.03599,26000000.0
2009-12-25 10:59:00,2.03578,2.0358,2.03575,2.0358,47000000.0
2009-12-25 11:00:00,2.03875,2.03875,2.03603,2.03603,39000000.0
2009-12-25 11:01:00,2.0358,2.0358,2.03575,2.03575,45000000.0
2009-12-25 11:02:00,2.03731,2.03731,2.03598,2.03598,17000000.0
2009-12-25 11:03:00,2.03599,2.03753,2.03599,2.03753,37000000.0
2009-12-25 11:04:00,2.0358,2.0358,2.03575,2.03575,40000000.0
2009-12-25 11:05:00,2.0358,2.0358,2.03575,2.0358,18000000.0
2009-12-25 11:06:00,2.03722,2.03722,2.03588,2.03588,19000000.0
2009-12-25 11:07:00,2.0358,2.0358,2.03575,2.0358,30000000.0
2009-12-25 11:08:00,2.03735,2.03735,2.03595,2.03595,30000000.0
2009-12-25 11:09:00,2.03578,2.0358,2.0356,2.03577,45000000.0
2009-12-25 11:10:00,2.03838,2.03838,2.03599,2.03599,35000000.0
2009-12-25 11:11:00,2.0358,2.0358,2.03565,2.0358,46000000.0
2009-12-25 11:12:00,2.03682,2.03682,2.03578,2.03578,55000000.0
2009-12-25 11:13:00,2.03568,2.0358,2.03567,2.03575,59000000.0
2009-12-25 11:14:00,2.03714,2.03714,2.03598,2.03598,41000000.0
2009-12-25 11:15:00,2.03591,2.03962,2.03591,2.03962,34000000.0
2009-12-25 11:16:00,2.03575,2.0358,2.03565,2.03567,20000000.0
2009-12-25 11:17:00,2.0358,2.0358,2.03565,2.0358,57000000.0
2009-12-25 11:18:00,2.03909,2.03909,2.03591,2.03591,44000000.0
2009-12-25 11:19:00,2.0358,2.0358,2.0356,2.0358,63000000.0
2009-12-25 11:20:00,2.03991,2.03991,2.03609,2.03609,43000000.0
2009-12-25 11:21:00,2.0358,2.0358,2.03568,2.0358,34000000.0
2009-12-25 11:22:00,2.03982,2.03982,2.03608,2.03608,56000000.0
2009-12-25 11:23:00,2.0358,2.0358,2.03565,2.03575,43000000.0
2009-12-25 11:24:00,2.03971,2.03971,2.03616,2.03616,53000000.0
2009-12-25 11:25:00,2.03567,2.0358,2.03567,2.03575,29000000.0
2009-12-25 11:26:00,2.04052,2.04052,2.03608,2.03608,41000000.0
2009-12-25 11:27:00,2.036,2.04047,2.036,2.04047,34000000.0
2009-12-25 11:28:00,2.03567,2.0358,2.03565,2.03578,36000000.0
2009-12-25 11:30:00,2.04058,2.04058,2.03617,2.03617,24000000.0
2009-12-25 11:31:00,2.03577,2.0358,2.03567,2.03575,34000000.0
2009-12-25 11:32:00,2.03976,2.03976,2.03606,2.03606,46000000.0
2009-12-25 11:33:00,2.0358,2.0358,2.03575,2.03578,41000000.0
2009-12-25 11:34:00,2.0398,2.0398,2.03615,2.03615,28000000.0
2009-12-25 11:35:00,2.03578,2.0358,2.03575,2.03577,44000000.0
2009-12-25 11:36:00,2.03976,2.03976,2.03608,2.03608,48000000.0
2009-12-25 11:37:00,2.03578,2.0358,2.03568,2.0358,50000000.0
2009-12-25 11:38:00,2.03976,2.03976,2.03611,2.03611,37000000.0
2009-12-25 11:39:00,2.03599,2.0398,2.03599,2.0398,52000000.0
2009-12-25 11:40:00,2.03575,2.0358,2.03575,2.03575,27000000.0
2009-12-25 11:41:00,2.03578,2.0358,2.03575,2.03575,49000000.0
2009-12-25 11:42:00,2.04026,2.04026,2.03613,2.03613,22000000.0
2009-12-25 11:43:00,2.03578,2.0358,2.03565,2.03568,45000000.0
2009-12-25 11:44:00,2.04005,2.04005,2.03616,2.03616,42000000.0
2009-12-25 11:45:00,2.03612,2.04052,2.03612,2.04052,41000000.0
2009-12-25 11:46:00,2.0358,2.0358,2.03575,2.03578,38000000.0
2009-12-25 11:47:00,2.03575,2.0358,2.03575,2.0358,22000000.0
2009-12-25 11:48:00,2.04043,2.04043,2.03606,2.03606,27000000.0
2009-12-25 11:49:00,2.03608,2.0406,2.03608,2.0406,41000000.0
2009-12-25 11:50:00,2.0358,2.0358,2.03572,2.03572,44000000.0
2009-12-25 11:51:00,2.0358,2.0358,2.03575,2.0358,37000000.0
2009-12-25 11:52:00,2.041,2.041,2.0363,2.0363,37000000.0
2009-12-25 11:53:00,2.03578,2.0358,2.03575,2.03577,33000000.0
2009-12-25 11:54:00,2.04062,2.04062,2.03616,2.03616,37000000.0
2009-12-25 11:55:00,2.0358,2.0358,2.03575,2.03575,38000000.0
2009-12-25 11:56:00,2.04119,2.04119,2.03613,2.03613,51000000.0
2009-12-25 11:57:00,2.0358,2.0358,2.03565,2.03575,29000000.0
2009-12-25 11:58:00,2.04103,2.04103,2.03616,2.03616,31000000.0
2009-12-25 11:59:00,2.03578,2.0358,2.03575,2.0358,51000000.0
2009-12-25 12:00:00,2.04076,2.04076,2.03614,2.03614,23000000.0
2009-12-25 12:01:00,2.03577,2.0358,2.03575,2.03575,24000000.0
2009-12-25 12:02:00,2.04113,2.04113,2.03604,2.03604,34000000.0
2009-12-25 12:03:00,2.03577,2.0358,2.03575,2.03575,36000000.0
2009-12-25 12:04:00,2.04075,2.04075,2.03618,2.03618,33000000.0
2009-12-25 12:05:00,2.03578,2.0358,2.03575,2.03577,26000000.0
2009-12-25 12:06:00,2.04065,2.04065,2.03604,2.03604,15000000.0
2009-12-25 12:07:00,2.03629,2.04062,2.03629,2.04062,23000000.0
2009-12-25 12:08:00,2.03578,2.0358,2.03565,2.0358,37000000.0
2009-12-25 12:09:00,2.03577,2.0358,2.03577,2.0358,11000000.0
2009-12-25 12:10:00,2.04149,2.04149,2.03615,2.03615,25000000.0
2009-12-25 12:11:00,2.03578,2.0358,2.03575,2.03577,33000000.0
2009-12-25 12:12:00,2.0417,2.0417,2.03612,2.03612,31000000.0
2009-12-25 12:13:00,2.03578,2.0358,2.03575,2.03578,24000000.0
2009-12-25 12:14:00,2.04171,2.04171,2.03617,2.03617,36000000.0
2009-12-25 12:15:00,2.03577,2.0358,2.03575,2.0358,29000000.0
2009-12-25 12:16:00,2.04199,2.04199,2.03616,2.03616,30000000.0
2009-12-25 12:17:00,2.0358,2.0358,2.03575,2.0358,41000000.0
2009-12-25 12:18:00,2.04214,2.04214,2.0362,2.0362,43000000.0
2009-12-25 12:19:00,2.0358,2.0358,2.03575,2.03577,37000000.0
2009-12-25 12:20:00,2.042,2.042,2.03626,2.03626,40000000.0
2009-12-25 12:21:00,2.03578,2.0358,2.03565,2.0358,61000000.0
2009-12-25 12:22:00,2.04175,2.04175,2.03619,2.03619,24000000.0
2009-12-25 12:23:00,2.0358,2.0358,2.03575,2.03578,23000000.0
2009-12-25 12:24:00,2.04199,2.04199,2.03615,2.03615,30000000.0
2009-12-25 12:25:00,2.0358,2.0358,2.03572,2.03575,22000000.0
2009-12-25 12:26:00,2.04194,2.04194,2.03615,2.03615,32000000.0
2009-12-25 12:27:00,2.03572,2.03575,2.03567,2.03567,25000000.0
2009-12-25 12:28:00,2.04168,2.04168,2.036,2.036,58000000.0
2009-12-25 12:29:00,2.03567,2.0357,2.0339,2.0339,71000000.0
2009-12-25 12:30:00,2.04009,2.04009,2.03613,2.03613,47000000.0
2009-12-25 12:31:00,2.03572,2.03575,2.0356,2.03572,55000000.0
2009-12-25 12:32:00,2.04188,2.04188,2.03609,2.03609,32000000.0
2009-12-25 12:33:00,2.03572,2.03572,2.0357,2.0357,40000000.0
2009-12-25 12:34:00,2.04178,2.04178,2.03608,2.03608,14000000.0
2009-12-25 12:35:00,2.03572,2.03573,2.0357,2.03572,20000000.0
2009-12-25 12:36:00,2.04171,2.04171,2.03622,2.03622,36000000.0
2009-12-25 12:37:00,2.03606,2.04195,2.03606,2.04195,22000000.0
2009-12-25 12:38:00,2.03575,2.03575,2.0357,2.0357,12000000.0
2009-12-25 12:39:00,2.0357,2.03573,2.0357,2.03572,20000000.0
2009-12-25 12:40:00,2.04191,2.04191,2.03612,2.03612,16000000.0
2009-12-25 12:41:00,2.03572,2.03572,2.0357,2.03572,10000000.0
2009-12-25 12:42:00,2.0418,2.0418,2.0362,2.0362,26000000.0
2009-12-25 12:43:00,2.03572,2.03572,2.0357,2.03572,9000000.0
2009-12-25 12:44:00,2.04173,2.04173,2.03608,2.03608,21000000.0
2009-12-25 12:45:00,2.03572,2.03573,2.0357,2.03572,30000000.0
2009-12-25 12:46:00,2.04198,2.04198,2.03613,2.03613,41000000.0
2009-12-25 12:47:00,2.0357,2.03573,2.0357,2.03572,26000000.0
2009-12-25 12:48:00,2.04185,2.04185,2.03607,2.03607,27000000.0
2009-12-25 12:49:00,2.03567,2.03573,2.03558,2.03572,36000000.0
2009-12-25 12:50:00,2.04228,2.04228,2.03617,2.03617,34000000.0
2009-12-25 12:51:00,2.03575,2.03575,2.03567,2.0357,25000000.0
2009-12-25 12:52:00,2.04223,2.04223,2.03606,2.03606,26000000.0
2009-12-25 12:53:00,2.03575,2.03575,2.0357,2.0357,16000000.0
2009-12-25 12:54:00,2.04195,2.04195,2.03609,2.03609,28000000.0
2009-12-25 12:55:00,2.03572,2.0358,2.0356,2.03577,29000000.0
2009-12-25 12:56:00,2.042,2.042,2.03619,2.03619,30000000.0
2009-12-25 12:57:00,2.0357,2.0358,2.03558,2.0358,26000000.0
2009-12-25 12:58:00,2.04191,2.04191,2.03638,2.03638,14000000.0
2009-12-25 12:59:00,2.0358,2.0358,2.03575,2.0358,32000000.0
2009-12-25 13:00:00,2.04199,2.04199,2.03618,2.03618,20000000.0
2009-12-25 13:01:00,2.03619,2.04222,2.03619,2.04222,31000000.0
2009-12-25 13:02:00,2.0358,2.0358,2.03575,2.03577,12000000.0
2009-12-25 13:03:00,2.03644,2.04157,2.03644,2.04157,21000000.0
2009-12-25 13:04:00,2.0358,2.0358,2.03575,2.03575,7000000.0
2009-12-25 13:05:00,2.03578,2.0358,2.03572,2.03577,17000000.0
2009-12-25 13:06:00,2.04366,2.04366,2.03628,2.03628,22000000.0
2009-12-25 13:07:00,2.0358,2.0358,2.03577,2.03577,17000000.0
2009-12-25 13:08:00,2.04152,2.04152,2.03625,2.03625,37000000.0
2009-12-25 13:09:00,2.03618,2.04062,2.03618,2.04062,33000000.0
2009-12-25 13:10:00,2.03577,2.0358,2.03565,2.0358,32000000.0
2009-12-25 13:11:00,2.0358,2.0358,2.03577,2.03577,21000000.0
2009-12-25 13:12:00,2.04054,2.04054,2.03631,2.03631,7000000.0
2009-12-25 13:13:00,2.0358,2.0358,2.03567,2.03567,11000000.0
2009-12-25 13:14:00,2.04111,2.04111,2.03613,2.03613,33000000.0
2009-12-25 13:15:00,2.0357,2.03572,2.03565,2.0357,25000000.0
2009-12-25 13:16:00,2.04231,2.04231,2.03613,2.03613,20000000.0
2009-12-25 13:17:00,2.03567,2.03572,2.03567,2.0357,19000000.0
2009-12-25 13:18:00,2.04071,2.04071,2.03621,2.03621,41000000.0
2009-12-25 13:19:00,2.03572,2.03572,2.03567,2.0357,36000000.0
2009-12-25 13:20:00,2.0419,2.04192,2.04188,2.0419,36000000.0
2009-12-25 13:21:00,2.0357,2.03573,2.03567,2.03572,54000000.0
2009-12-25 13:22:00,2.04187,2.04187,2.03614,2.03614,41000000.0
2009-12-25 13:23:00,2.0357,2.0357,2.03567,2.0357,11000000.0
2009-12-25 13:24:00,2.04142,2.04142,2.03627,2.03627,23000000.0
2009-12-25 13:25:00,2.0357,2.03573,2.03567,2.03567,25000000.0
2009-12-25 13:26:00,2.04158,2.04158,2.03615,2.03615,20000000.0
2009-12-25 13:27:00,2.0361,2.04106,2.0361,2.04106,32000000.0
2009-12-25 13:28:00,2.0357,2.03572,2.03567,2.03567,26000000.0
2009-12-25 13:29:00,2.03578,2.0358,2.03567,2.03578,25000000.0
2009-12-25 13:30:00,2.04102,2.04102,2.03599,2.03599,16000000.0
2009-12-25 13:31:00,2.0357,2.0358,2.03555,2.0358,21000000.0
2009-12-25 13:32:00,2.04082,2.04082,2.03607,2.03607,28000000.0
2009-12-25 13:33:00,2.03575,2.0358,2.03565,2.0358,18000000.0
2009-12-25 13:34:00,2.04133,2.04133,2.03602,2.03602,35000000.0
2009-12-25 13:35:00,2.03575,2.03578,2.03565,2.03578,10000000.0
2009-12-25 13:36:00,2.04113,2.04113,2.03597,2.03597,40000000.0
2009-12-25 13:37:00,2.03567,2.03578,2.03558,2.03575,22000000.0
2009-12-25 13:38:00,2.04228,2.04228,2.03622,2.03622,39000000.0
2009-12-25 13:39:00,2.03577,2.03578,2.03565,2.03567,32000000.0
2009-12-25 13:40:00,2.04062,2.04062,2.03603,2.03603,35000000.0
2009-12-25 13:41:00,2.03575,2.03578,2.03575,2.03577,27000000.0
2009-12-25 13:42:00,2.042,2.042,2.03627,2.03627,32000000.0
2009-12-25 13:43:00,2.03577,2.03578,2.03555,2.03557,26000000.0
2009-12-25 13:44:00,2.04113,2.04113,2.03629,2.03629,25000000.0
2009-12-25 13:45:00,2.03578,2.03578,2.03575,2.03577,21000000.0
2009-12-25 13:46:00,2.04143,2.04143,2.03601,2.03601,13000000.0
2009-12-25 13:47:00,2.03567,2.03578,2.03565,2.03565,22000000.0
2009-12-25 13:48:00,2.04262,2.04262,2.0363,2.0363,21000000.0
2009-12-25 13:49:00,2.03578,2.03578,2.03565,2.03577,24000000.0
2009-12-25 13:50:00,2.04184,2.04184,2.03607,2.03607,27000000.0
2009-12-25 13:51:00,2.03575,2.03578,2.03565,2.03578,27000000.0
2009-12-25 13:52:00,2.04175,2.04175,2.03621,2.03621,31000000.0
2009-12-25 13:53:00,2.03617,2.041,2.03617,2.041,31000000.0
2009-12-25 13:54:00,2.03575,2.03578,2.03575,2.03577,28000000.0
2009-12-25 13:55:00,2.03578,2.03578,2.03575,2.03577,33000000.0
2009-12-25 13:56:00,2.04031,2.04031,2.03611,2.03611,23000000.0
2009-12-25 13:57:00,2.03622,2.04163,2.03622,2.04163,19000000.0
2009-12-25 13:58:00,2.03578,2.03578,2.03575,2.03577,30000000.0
2009-12-25 13:59:00,2.03617,2.04038,2.03617,2.04038,39000000.0
2009-12-25 14:00:00,2.03575,2.03578,2.03575,2.03578,30000000.0
2009-12-25 14:01:00,2.03577,2.03578,2.03575,2.03578,16000000.0
2009-12-25 14:02:00,2.04004,2.04004,2.03607,2.03607,34000000.0
2009-12-25 14:03:00,2.03578,2.03578,2.03565,2.03575,24000000.0
2009-12-25 14:04:00,2.04075,2.04075,2.03622,2.03622,20000000.0
2009-12-25 14:05:00,2.03616,2.03966,2.03616,2.03966,31000000.0
2009-12-25 14:06:00,2.03567,2.03578,2.03567,2.03578,28000000.0
2009-12-25 14:07:00,2.03578,2.03578,2.03558,2.03578,32000000.0
2009-12-25 14:08:00,2.04015,2.04015,2.0361,2.0361,22000000.0
2009-12-25 14:09:00,2.03578,2.03578,2.03575,2.03577,15000000.0
2009-12-25 14:10:00,2.04143,2.04143,2.03624,2.03624,24000000.0
2009-12-25 14:11:00,2.03577,2.03578,2.03575,2.03575,22000000.0
2009-12-25 14:12:00,2.04124,2.04124,2.03611,2.03611,17000000.0
2009-12-25 14:13:00,2.03567,2.03578,2.03567,2.03567,19000000.0
2009-12-25 14:14:00,2.04172,2.04172,2.03614,2.03614,22000000.0
2009-12-25 14:15:00,2.03567,2.03578,2.03557,2.03577,26000000.0
2009-12-25 14:16:00,2.03967,2.03967,2.0369,2.0369,3000000.0
2009-12-25 14:17:00,2.0358,2.0358,2.03565,2.03572,8000000.0
2009-12-25 14:18:00,2.03994,2.03994,2.03601,2.03601,13000000.0
2009-12-25 14:19:00,2.03578,2.03578,2.03565,2.03575,29000000.0
2009-12-25 14:20:00,2.04094,2.04094,2.03615,2.03615,15000000.0
2009-12-25 14:21:00,2.03567,2.03575,2.03557,2.03567,18000000.0
2009-12-25 14:22:00,2.04064,2.04064,2.03626,2.03626,10000000.0
2009-12-25 14:23:00,2.03575,2.03575,2.03572,2.03572,24000000.0
2009-12-25 14:24:00,2.04042,2.04042,2.03623,2.03623,17000000.0
2009-12-25 14:25:00,2.03575,2.03575,2.03568,2.03573,31000000.0
2009-12-25 14:26:00,2.0406,2.0406,2.03615,2.03615,14000000.0
2009-12-25 14:27:00,2.03572,2.03575,2.03572,2.03575,14000000.0
2009-12-25 14:28:00,2.04183,2.04183,2.03627,2.03627,9000000.0
2009-12-25 14:29:00,2.03572,2.03575,2.03572,2.03572,7000000.0
2009-12-25 14:30:00,2.04181,2.04181,2.03623,2.03623,17000000.0
2009-12-25 14:31:00,2.03572,2.03575,2.03567,2.03572,21000000.0
2009-12-25 14:32:00,2.04053,2.04053,2.03614,2.03614,8000000.0
2009-12-25 14:33:00,2.03614,2.04064,2.03614,2.04064,10000000.0
2009-12-25 14:34:00,2.03575,2.0358,2.03575,2.03575,5000000.0
2009-12-25 14:35:00,2.03577,2.0358,2.03577,2.0358,7000000.0
2009-12-25 14:36:00,2.04113,2.04113,2.03625,2.03625,8000000.0
2009-12-25 14:37:00,2.0358,2.0358,2.03555,2.03577,11000000.0
2009-12-25 14:38:00,2.04012,2.04012,2.03648,2.03648,5000000.0
2009-12-25 14:39:00,2.03577,2.0358,2.03565,2.0358,8000000.0
2009-12-25 14:40:00,2.04008,2.04008,2.03643,2.03643,5000000.0
2009-12-25 14:41:00,2.03578,2.0358,2.03565,2.0358,10000000.0
2009-12-25 14:42:00,2.042,2.042,2.03631,2.03631,9000000.0
2009-12-25 14:43:00,2.03575,2.03578,2.03563,2.03578,8000000.0
2009-12-25 14:44:00,2.04153,2.04153,2.03626,2.03626,8000000.0
2009-12-25 14:45:00,2.03578,2.0358,2.03562,2.0357,6000000.0
2009-12-25 14:46:00,2.0411,2.0411,2.03619,2.03619,9000000.0
2009-12-25 14:47:00,2.0358,2.0358,2.03552,2.03568,8000000.0
2009-12-25 14:48:00,2.04002,2.04002,2.03617,2.03617,8000000.0
2009-12-25 14:49:00,2.03575,2.0358,2.0356,2.03572,9000000.0
2009-12-25 14:50:00,2.04046,2.04046,2.03632,2.03632,7000000.0
2009-12-25 14:51:00,2.03575,2.0358,2.03563,2.0358,10000000.0
2009-12-25 14:52:00,2.04017,2.04017,2.03641,2.03641,5000000.0
2009-12-25 14:53:00,2.03575,2.03578,2.03562,2.03577,7000000.0
2009-12-25 14:54:00,2.04006,2.04006,2.03615,2.03615,8000000.0
2009-12-25 14:55:00,2.0358,2.0358,2.0357,2.0357,7000000.0
2009-12-25 14:56:00,2.04015,2.04015,2.03617,2.03617,8000000.0
2009-12-25 14:57:00,2.0358,2.0358,2.03565,2.0358,7000000.0
2009-12-25 14:58:00,2.04027,2.04027,2.0362,2.0362,8000000.0
2009-12-25 14:59:00,2.03666,2.04141,2.03666,2.04141,5000000.0
2009-12-25 15:00:00,2.03577,2.0358,2.03565,2.03575,7000000.0
2009-12-25 15:01:00,2.03578,2.03578,2.03565,2.03577,8000000.0
2009-12-25 15:02:00,2.04047,2.04047,2.03629,2.03629,7000000.0
2009-12-25 15:03:00,2.0358,2.0358,2.03568,2.03577,7000000.0
2009-12-25 15:04:00,2.04071,2.04071,2.03634,2.03634,8000000.0
2009-12-25 15:05:00,2.03575,2.0358,2.03567,2.0358,7000000.0
2009-12-25 15:06:00,2.0404,2.0404,2.03623,2.03623,8000000.0
2009-12-25 15:07:00,2.0358,2.0358,2.03565,2.0358,6000000.0
2009-12-25 15:08:00,2.0399,2.0399,2.03615,2.03615,8000000.0
2009-12-25 15:09:00,2.0357,2.0358,2.03558,2.03565,7000000.0
2009-12-25 15:10:00,2.03981,2.03981,2.03625,2.03625,7000000.0
2009-12-25 15:11:00,2.0358,2.0358,2.0356,2.03578,11000000.0
2009-12-25 15:12:00,2.03999,2.03999,2.03636,2.03636,5000000.0
2009-12-25 15:13:00,2.03567,2.0358,2.0356,2.0357,9000000.0
2009-12-25 15:14:00,2.03912,2.03912,2.03593,2.03593,5000000.0
2009-12-25 15:15:00,2.03577,2.03577,2.03565,2.03577,8000000.0
2009-12-25 15:16:00,2.03911,2.03911,2.03598,2.03598,9000000.0
2009-12-25 15:17:00,2.03575,2.03578,2.03575,2.03575,5000000.0
2009-12-25 15:18:00,2.03929,2.03929,2.03601,2.03601,8000000.0
2009-12-25 15:19:00,2.03567,2.0358,2.0356,2.03572,7000000.0
2009-12-25 15:20:00,2.03958,2.03958,2.0362,2.0362,6000000.0
2009-12-25 15:21:00,2.0358,2.0358,2.03555,2.03565,8000000.0
2009-12-25 15:22:00,2.03904,2.03904,2.03597,2.03597,6000000.0
2009-12-25 15:23:00,2.0357,2.0358,2.0357,2.0358,8000000.0
2009-12-25 15:24:00,2.04023,2.04023,2.03608,2.03608,8000000.0
2009-12-25 15:25:00,2.03578,2.0358,2.03562,2.03562,7000000.0
2009-12-25 15:26:00,2.03942,2.03942,2.03619,2.03619,7000000.0
2009-12-25 15:27:00,2.03567,2.0358,2.03567,2.03567,7000000.0
2009-12-25 15:28:00,2.03919,2.03919,2.03609,2.03609,11000000.0
2009-12-25 15:29:00,2.03578,2.03578,2.03562,2.03575,7000000.0
2009-12-25 15:30:00,2.03865,2.03865,2.03616,2.03616,6000000.0
2009-12-25 15:31:00,2.0358,2.0358,2.03565,2.03575,9000000.0
2009-12-25 15:32:00,2.03922,2.03922,2.03621,2.03621,10000000.0
2009-12-25 15:33:00,2.0358,2.0358,2.03575,2.03575,8000000.0
2009-12-25 15:34:00,2.03757,2.03757,2.03606,2.03606,6000000.0
2009-12-25 15:35:00,2.03578,2.0358,2.0357,2.0358,7000000.0
2009-12-25 15:36:00,2.04001,2.04001,2.03615,2.03615,7000000.0
2009-12-25 15:37:00,2.03565,2.0358,2.03557,2.0358,8000000.0
2009-12-25 15:38:00,2.03785,2.03935,2.03621,2.03621,7000000.0
2009-12-25 15:39:00,2.0358,2.0358,2.0356,2.03578,10000000.0
2009-12-25 15:40:00,2.03774,2.03774,2.0361,2.0361,5000000.0
2009-12-25 15:41:00,2.03604,2.03776,2.03604,2.03776,11000000.0
2009-12-25 15:42:00,2.0358,2.0358,2.0357,2.03578,8000000.0
2009-12-25 15:43:00,2.03577,2.0358,2.03555,2.03577,8000000.0
2009-12-25 15:44:00,2.03605,2.03605,2.03571,2.03571,5000000.0
2009-12-25 15:45:00,2.03609,2.03744,2.03609,2.03744,5000000.0
2009-12-25 15:46:00,2.03565,2.0358,2.03545,2.03575,10000000.0
2009-12-25 15:47:00,2.0357,2.0358,2.03563,2.03575,7000000.0
2009-12-25 15:48:00,2.03947,2.03947,2.036,2.036,7000000.0
2009-12-25 15:49:00,2.03565,2.0358,2.03565,2.0358,6000000.0
2009-12-25 15:50:00,2.03745,2.03745,2.03597,2.03597,8000000.0
2009-12-25 15:51:00,2.0357,2.0358,2.0357,2.03578,6000000.0
2009-12-25 15:52:00,2.03779,2.03779,2.03598,2.03598,7000000.0
2009-12-25 15:53:00,2.03557,2.0358,2.03557,2.03578,7000000.0
2009-12-25 15:54:00,2.03777,2.03777,2.03589,2.03589,11000000.0
2009-12-25 15:55:00,2.03578,2.0358,2.03567,2.0358,9000000.0
2009-12-25 15:56:00,2.04016,2.04016,2.03613,2.03613,7000000.0
2009-12-25 15:57:00,2.03577,2.03578,2.03563,2.03578,10000000.0
2009-12-25 15:58:00,2.03773,2.03773,2.03601,2.03601,10000000.0
2009-12-25 15:59:00,2.0358,2.0358,2.03567,2.03578,7000000.0
2009-12-25 16:00:00,2.04043,2.04043,2.03618,2.03618,7000000.0
2009-12-25 16:01:00,2.03577,2.0358,2.03567,2.0357,9000000.0
2009-12-25 16:02:00,2.04029,2.04029,2.03628,2.03628,8000000.0
2009-12-25 16:03:00,2.0358,2.0358,2.0357,2.03577,11000000.0
2009-12-25 16:04:00,2.04023,2.04023,2.03628,2.03628,6000000.0
2009-12-25 16:05:00,2.03578,2.0358,2.03565,2.03565,9000000.0
2009-12-25 16:06:00,2.04055,2.04055,2.03615,2.03615,10000000.0
2009-12-25 16:07:00,2.03577,2.0358,2.03567,2.03567,10000000.0
2009-12-25 16:08:00,2.04042,2.04042,2.03625,2.03625,8000000.0
2009-12-25 16:09:00,2.0357,2.0358,2.0357,2.03575,7000000.0
2009-12-25 16:10:00,2.04016,2.04016,2.03619,2.03619,7000000.0
2009-12-25 16:11:00,2.03563,2.03578,2.03563,2.03567,5000000.0
2009-12-25 16:12:00,2.03902,2.03902,2.036,2.036,9000000.0
2009-12-25 16:13:00,2.03567,2.0358,2.03565,2.03575,5000000.0
2009-12-25 16:14:00,2.03892,2.03892,2.036,2.036,11000000.0
2009-12-25 16:15:00,2.03605,2.03814,2.03605,2.03814,7000000.0
2009-12-25 16:16:00,2.03562,2.03575,2.03562,2.03567,7000000.0
2009-12-25 16:17:00,2.0358,2.0358,2.03562,2.03578,11000000.0
2009-12-25 16:18:00,2.03747,2.03747,2.0361,2.0361,5000000.0
2009-12-25 16:19:00,2.03578,2.0358,2.03565,2.0358,11000000.0
2009-12-25 16:20:00,2.03763,2.03763,2.036,2.036,6000000.0
2009-12-25 16:21:00,2.03578,2.03578,2.03572,2.03578,6000000.0
2009-12-25 16:22:00,2.03771,2.03771,2.03579,2.03596,8000000.0
2009-12-25 16:23:00,2.03565,2.0358,2.03565,2.0358,8000000.0
2009-12-25 16:24:00,2.03769,2.03769,2.03592,2.03592,10000000.0
2009-12-25 16:25:00,2.0358,2.0358,2.03562,2.03567,7000000.0
2009-12-25 16:26:00,2.03771,2.03771,2.03602,2.03602,7000000.0
2009-12-25 16:27:00,2.0358,2.0358,2.03575,2.03575,6000000.0
2009-12-25 16:28:00,2.03523,2.03567,2.03523,2.03567,11000000.0
2009-12-25 16:29:00,2.03565,2.0358,2.03565,2.03575,7000000.0
2009-12-25 16:30:00,2.03509,2.03565,2.03506,2.03565,8000000.0
2009-12-25 16:31:00,2.0358,2.0358,2.03572,2.03577,7000000.0
2009-12-25 16:32:00,2.03797,2.038,2.03788,2.038,8000000.0
2009-12-25 16:33:00,2.03592,2.0375,2.03592,2.0375,6000000.0
2009-12-25 16:35:00,2.03596,2.03777,2.03596,2.03777,7000000.0
2009-12-25 16:37:00,2.0358,2.0358,2.03565,2.03575,8000000.0
2009-12-25 16:38:00,2.03504,2.03568,2.03504,2.03568,7000000.0
2009-12-25 16:39:00,2.0358,2.0358,2.03568,2.03578,8000000.0
2009-12-25 16:40:00,2.03496,2.03559,2.03496,2.03559,6000000.0
2009-12-25 16:41:00,2.03575,2.0358,2.03557,2.03578,10000000.0
2009-12-25 16:42:00,2.03823,2.03823,2.03613,2.03613,7000000.0
2009-12-25 16:43:00,2.0358,2.0358,2.0357,2.03578,7000000.0
2009-12-25 16:44:00,2.0377,2.0377,2.03609,2.03609,7000000.0
2009-12-25 16:45:00,2.03577,2.0358,2.03565,2.03578,11000000.0
2009-12-25 16:46:00,2.03776,2.03776,2.03576,2.03595,11000000.0
2009-12-25 16:47:00,2.0358,2.0358,2.03572,2.03575,7000000.0
2009-12-25 16:48:00,2.03917,2.03917,2.03613,2.03613,10000000.0
2009-12-25 16:49:00,2.03565,2.0358,2.03565,2.0358,8000000.0
2009-12-25 16:50:00,2.0378,2.0378,2.03597,2.03597,8000000.0
2009-12-25 16:51:00,2.03577,2.0358,2.03565,2.03572,9000000.0
2009-12-25 16:52:00,2.03764,2.03764,2.03604,2.03604,7000000.0
2009-12-25 16:53:00,2.03577,2.0358,2.03567,2.03567,6000000.0
2009-12-25 16:54:00,2.03738,2.03738,2.03598,2.03598,7000000.0
2009-12-25 16:55:00,2.03567,2.0358,2.03567,2.03578,11000000.0
2009-12-25 16:56:00,2.03727,2.03727,2.03595,2.03595,11000000.0
2009-12-25 16:57:00,2.03575,2.03577,2.03567,2.03577,7000000.0
2009-12-25 16:58:00,2.0361,2.0361,2.03578,2.03578,5000000.0
2009-12-25 16:59:00,2.0343,2.0358,2.0343,2.03567,7000000.0
2009-12-25 17:00:00,2.03765,2.03765,2.03586,2.03586,5000000.0
2009-12-25 17:01:00,2.03575,2.0358,2.0357,2.03575,7000000.0
2009-12-25 17:02:00,2.03774,2.03774,2.03608,2.03608,8000000.0
2009-12-25 17:03:00,2.03573,2.0358,2.0339,2.03567,7000000.0
2009-12-25 17:04:00,2.03768,2.03768,2.03602,2.03602,5000000.0
2009-12-25 17:05:00,2.03567,2.0358,2.03567,2.0358,6000000.0
2009-12-25 17:06:00,2.03767,2.03767,2.03598,2.03598,9000000.0
2009-12-25 17:07:00,2.0357,2.0358,2.03565,2.0358,8000000.0
2009-12-25 17:08:00,2.03773,2.03773,2.03602,2.03602,9000000.0
2009-12-25 17:09:00,2.03578,2.0358,2.03565,2.03578,8000000.0
2009-12-25 17:10:00,2.03568,2.03576,2.03561,2.03576,9000000.0
2009-12-25 17:11:00,2.03578,2.0358,2.03572,2.0358,8000000.0
2009-12-25 17:12:00,2.03561,2.03573,2.03547,2.03573,7000000.0
2009-12-25 17:13:00,2.03577,2.0358,2.03565,2.03565,8000000.0
2009-12-25 17:14:00,2.03615,2.03615,2.03578,2.03583,8000000.0
2009-12-25 17:15:00,2.03578,2.0358,2.0357,2.03575,7000000.0
2009-12-25 17:16:00,2.03572,2.03576,2.03561,2.03572,10000000.0
2009-12-25 17:17:00,2.03565,2.03578,2.03565,2.03575,7000000.0
2009-12-25 17:18:00,2.0357,2.03575,2.03559,2.03566,5000000.0
2009-12-25 17:19:00,2.0357,2.0358,2.03563,2.03578,7000000.0
2009-12-25 17:20:00,2.03811,2.03811,2.03596,2.03596,8000000.0
2009-12-25 17:21:00,2.03578,2.0358,2.03565,2.03567,10000000.0
2009-12-25 17:22:00,2.03762,2.03762,2.03597,2.03597,8000000.0
2009-12-25 17:23:00,2.03572,2.03578,2.03557,2.03578,8000000.0
2009-12-25 17:24:00,2.03775,2.03775,2.036,2.036,7000000.0
2009-12-25 17:25:00,2.0358,2.0358,2.03568,2.03578,7000000.0
2009-12-25 17:26:00,2.03768,2.03768,2.03599,2.03599,7000000.0
2009-12-25 17:27:00,2.03567,2.03578,2.03557,2.03575,9000000.0
2009-12-25 17:28:00,2.03784,2.03784,2.03606,2.03606,7000000.0
2009-12-25 17:29:00,2.0358,2.0358,2.03567,2.03567,8000000.0
2009-12-25 17:30:00,2.03809,2.03809,2.03583,2.03583,8000000.0
2009-12-25 17:31:00,2.03577,2.0358,2.03565,2.03567,6000000.0
2009-12-25 17:32:00,2.03777,2.03777,2.03589,2.03589,8000000.0
2009-12-25 17:33:00,2.03578,2.0358,2.03567,2.03577,11000000.0
2009-12-25 17:34:00,2.03777,2.03777,2.03606,2.03606,9000000.0
2009-12-25 17:35:00,2.0358,2.0358,2.03562,2.03577,7000000.0
2009-12-25 17:36:00,2.03771,2.03777,2.03604,2.03604,7000000.0
2009-12-25 17:37:00,2.0358,2.0358,2.03565,2.03572,7000000.0
2009-12-25 17:38:00,2.03773,2.03773,2.03594,2.03594,8000000.0
2009-12-25 17:39:00,2.03577,2.0358,2.03567,2.03578,7000000.0
2009-12-25 17:40:00,2.0381,2.0381,2.03601,2.03601,9000000.0
2009-12-25 17:41:00,2.03578,2.0358,2.03562,2.03562,8000000.0
2009-12-25 17:42:00,2.03776,2.03776,2.03603,2.03603,11000000.0
2009-12-25 17:43:00,2.03577,2.03578,2.03565,2.03565,6000000.0
2009-12-25 17:44:00,2.03774,2.03774,2.03591,2.03591,10000000.0
2009-12-25 17:45:00,2.0358,2.0358,2.03565,2.03577,7000000.0
2009-12-25 17:46:00,2.03767,2.03767,2.036,2.036,6000000.0
2009-12-25 17:47:00,2.03577,2.0358,2.03545,2.03575,8000000.0
2009-12-25 17:48:00,2.0377,2.0377,2.03601,2.03601,7000000.0
2009-12-25 17:49:00,2.03577,2.0358,2.03567,2.03577,7000000.0
2009-12-25 17:50:00,2.03773,2.03773,2.03598,2.03598,7000000.0
2009-12-25 17:51:00,2.03575,2.03578,2.03565,2.03575,5000000.0
2009-12-25 17:52:00,2.03767,2.03767,2.036,2.036,7000000.0
2009-12-25 17:53:00,2.0358,2.0358,2.0357,2.03578,7000000.0
2009-12-25 17:54:00,2.03779,2.03779,2.03604,2.03604,11000000.0
2009-12-25 17:55:00,2.03567,2.03578,2.03567,2.03578,7000000.0
2009-12-25 17:56:00,2.03613,2.03613,2.03578,2.03578,7000000.0
2009-12-25 17:57:00,2.03575,2.03577,2.0357,2.0357,5000000.0
2009-12-25 17:58:00,2.03775,2.03775,2.03608,2.03608,10000000.0
2009-12-25 17:59:00,2.03595,2.03766,2.03595,2.03766,6000000.0
2009-12-25 18:00:00,2.03568,2.0358,2.03568,2.0358,6000000.0
2009-12-25 18:01:00,2.03577,2.0358,2.03572,2.0358,5000000.0
2009-12-25 18:02:00,2.03781,2.03781,2.03581,2.03581,8000000.0
2009-12-25 18:03:00,2.03578,2.0358,2.03562,2.03578,10000000.0
2009-12-25 18:04:00,2.03767,2.03767,2.03599,2.03599,8000000.0
2009-12-25 18:05:00,2.03576,2.03758,2.03576,2.03758,10000000.0
2009-12-25 18:06:00,2.0357,2.0358,2.03565,2.03565,10000000.0
2009-12-25 18:07:00,2.03575,2.03578,2.03562,2.0357,8000000.0
2009-12-25 18:08:00,2.0378,2.0378,2.03593,2.03593,8000000.0
2009-12-25 18:09:00,2.03577,2.0358,2.0357,2.0358,8000000.0
2009-12-25 18:10:00,2.03781,2.03781,2.03587,2.03587,11000000.0
2009-12-25 18:11:00,2.03577,2.03578,2.03565,2.03565,7000000.0
2009-12-25 18:12:00,2.03614,2.03614,2.03579,2.03579,9000000.0
2009-12-25 18:13:00,2.03577,2.0358,2.03542,2.03578,11000000.0
2009-12-25 18:14:00,2.03567,2.03575,2.03563,2.03574,6000000.0
2009-12-25 18:15:00,2.03567,2.0358,2.03567,2.03575,8000000.0
2009-12-25 18:16:00,2.03569,2.03581,2.03559,2.03559,11000000.0
2009-12-25 18:17:00,2.03572,2.0358,2.03572,2.0358,6000000.0
2009-12-25 18:18:00,2.03568,2.03575,2.03557,2.03572,8000000.0
2009-12-25 18:19:00,2.03567,2.0358,2.03567,2.03569,9000000.0
2009-12-25 18:20:00,2.03577,2.0358,2.03568,2.03575,6000000.0
2009-12-25 18:21:00,2.03578,2.0358,2.0339,2.03567,11000000.0
2009-12-25 18:22:00,2.03569,2.03576,2.03556,2.03575,11000000.0
2009-12-25 18:23:00,2.03577,2.03578,2.03562,2.03565,8000000.0
2009-12-25 18:24:00,2.03565,2.03577,2.03565,2.03576,10000000.0
2009-12-25 18:25:00,2.03572,2.0358,2.03572,2.0358,7000000.0
2009-12-25 18:26:00,2.0357,2.03576,2.03564,2.03575,8000000.0
2009-12-25 18:27:00,2.0357,2.0358,2.03567,2.03567,7000000.0
2009-12-25 18:28:00,2.03545,2.03573,2.03545,2.03573,7000000.0
2009-12-25 18:29:00,2.03567,2.0358,2.03567,2.0358,7000000.0
2009-12-25 18:30:00,2.03568,2.03578,2.03552,2.03578,8000000.0
2009-12-25 18:31:00,2.03578,2.0358,2.03568,2.0358,6000000.0
2009-12-25 18:32:00,2.03566,2.03577,2.03556,2.03577,11000000.0
2009-12-25 18:33:00,2.0358,2.0358,2.03568,2.03572,11000000.0
2009-12-25 18:34:00,2.03571,2.03575,2.03566,2.03567,7000000.0
2009-12-25 18:35:00,2.03576,2.03576,2.03559,2.03559,8000000.0
2009-12-25 18:36:00,2.0358,2.0358,2.0357,2.03573,7000000.0
2009-12-25 18:37:00,2.0358,2.0358,2.03567,2.03577,8000000.0
2009-12-25 18:38:00,2.0361,2.0361,2.03579,2.03585,8000000.0
2009-12-25 18:39:00,2.03565,2.0358,2.03562,2.03578,7000000.0
2009-12-25 18:40:00,2.03567,2.03576,2.03559,2.03576,7000000.0
2009-12-25 18:41:00,2.03572,2.0358,2.03567,2.03577,8000000.0
2009-12-25 18:42:00,2.03558,2.03572,2.0355,2.03572,11000000.0
2009-12-25 18:43:00,2.03577,2.0358,2.0356,2.0358,8000000.0
2009-12-25 18:44:00,2.0356,2.03574,2.0356,2.03574,7000000.0
2009-12-25 18:45:00,2.03578,2.0358,2.0357,2.0358,5000000.0
2009-12-25 18:46:00,2.0357,2.03576,2.03552,2.03576,9000000.0
2009-12-25 18:47:00,2.03577,2.03578,2.0355,2.0355,8000000.0
2009-12-25 18:48:00,2.03572,2.03578,2.03558,2.03577,9000000.0
2009-12-25 18:49:00,2.03575,2.0358,2.03558,2.03567,7000000.0
2009-12-25 18:50:00,2.03553,2.03576,2.03553,2.03576,5000000.0
2009-12-25 18:51:00,2.03578,2.03578,2.03554,2.03568,5000000.0
2009-12-25 18:52:00,2.03575,2.03578,2.03563,2.03578,5000000.0
2009-12-25 18:53:00,2.03558,2.0358,2.03558,2.03578,11000000.0
2009-12-25 18:54:00,2.03609,2.03609,2.03567,2.03567,7000000.0
2009-12-25 18:55:00,2.03575,2.0358,2.03572,2.0358,7000000.0
2009-12-25 18:56:00,2.03558,2.03577,2.03557,2.03577,7000000.0
2009-12-25 18:57:00,2.03577,2.0358,2.03572,2.03572,5000000.0
2009-12-25 18:58:00,2.03572,2.03576,2.03562,2.0357,9000000.0
2009-12-25 18:59:00,2.0358,2.0358,2.03565,2.0358,8000000.0
2009-12-25 19:00:00,2.0357,2.03574,2.03565,2.03574,6000000.0
2009-12-25 19:01:00,2.03572,2.0358,2.03565,2.03577,7000000.0
2009-12-25 19:02:00,2.03567,2.03573,2.03566,2.03573,8000000.0
2009-12-25 19:03:00,2.03575,2.0358,2.03567,2.03567,7000000.0
2009-12-25 19:04:00,2.03572,2.03578,2.03563,2.03578,8000000.0
2009-12-25 19:05:00,2.03575,2.0358,2.03567,2.0357,8000000.0
2009-12-25 19:06:00,2.03551,2.03574,2.03513,2.03574,5000000.0
2009-12-25 19:07:00,2.03577,2.0358,2.0357,2.03578,9000000.0
2009-12-25 19:08:00,2.03561,2.03578,2.03561,2.03578,8000000.0
2009-12-25 19:09:00,2.03572,2.0358,2.0357,2.0358,7000000.0
2009-12-25 19:10:00,2.03563,2.03575,2.03557,2.03575,6000000.0
2009-12-25 19:11:00,2.0357,2.0358,2.03562,2.0358,10000000.0
2009-12-25 19:12:00,2.0357,2.03575,2.03558,2.03575,7000000.0
2009-12-25 19:13:00,2.0353,2.03578,2.0343,2.03578,6000000.0
2009-12-25 19:14:00,2.03571,2.03577,2.03565,2.03567,8000000.0
2009-12-25 19:15:00,2.03575,2.0358,2.0357,2.0357,5000000.0
2009-12-25 19:16:00,2.03571,2.03577,2.03566,2.0357,6000000.0
2009-12-25 19:17:00,2.0358,2.0358,2.0356,2.03577,10000000.0
2009-12-25 19:18:00,2.03562,2.03574,2.03555,2.03571,11000000.0
2009-12-25 19:19:00,2.03578,2.0358,2.03565,2.03578,8000000.0
2009-12-25 19:20:00,2.03558,2.03571,2.03558,2.03568,11000000.0
2009-12-25 19:21:00,2.03578,2.0358,2.03565,2.03567,10000000.0
2009-12-25 19:22:00,2.03563,2.03574,2.03561,2.03574,6000000.0
2009-12-25 19:23:00,2.03572,2.0358,2.0356,2.03578,8000000.0
2009-12-25 19:24:00,2.03568,2.03576,2.03558,2.03576,6000000.0
2009-12-25 19:25:00,2.0358,2.0358,2.03575,2.03575,6000000.0
2009-12-25 19:26:00,2.03563,2.03575,2.03563,2.03575,7000000.0
2009-12-25 19:27:00,2.03575,2.03578,2.03567,2.03568,8000000.0
2009-12-25 19:28:00,2.0357,2.03579,2.03564,2.03574,10000000.0
2009-12-25 19:29:00,2.0357,2.03578,2.0357,2.03575,7000000.0
2009-12-25 19:30:00,2.03555,2.03574,2.03555,2.03569,10000000.0
2009-12-25 19:31:00,2.03575,2.0358,2.03565,2.03577,7000000.0
2009-12-25 19:32:00,2.03559,2.03574,2.03559,2.03574,5000000.0
2009-12-25 19:33:00,2.03545,2.03578,2.03545,2.03575,7000000.0
2009-12-25 19:34:00,2.0357,2.03574,2.0357,2.03574,5000000.0
2009-12-25 19:35:00,2.03588,2.03615,2.03588,2.03615,7000000.0
2009-12-25 19:36:00,2.0357,2.0358,2.03567,2.0358,7000000.0
2009-12-25 19:37:00,2.03577,2.0358,2.03565,2.03577,8000000.0
2009-12-25 19:38:00,2.03573,2.03574,2.03568,2.03572,8000000.0
2009-12-25 19:39:00,2.03571,2.03573,2.03554,2.03554,8000000.0
2009-12-25 19:40:00,2.03578,2.0358,2.03543,2.0358,7000000.0
2009-12-25 19:41:00,2.0357,2.0358,2.03557,2.03578,9000000.0
2009-12-25 19:42:00,2.03566,2.03578,2.03565,2.03574,7000000.0
2009-12-25 19:43:00,2.0358,2.0358,2.03565,2.03572,5000000.0
2009-12-25 19:44:00,2.03573,2.03579,2.03572,2.03572,8000000.0
2009-12-25 19:45:00,2.03577,2.03577,2.03555,2.03557,9000000.0
2009-12-25 19:46:00,2.03578,2.03578,2.03568,2.03568,7000000.0
2009-12-25 19:47:00,2.03575,2.0358,2.03565,2.0358,6000000.0
2009-12-25 19:48:00,2.03554,2.03577,2.03549,2.03577,8000000.0
2009-12-25 19:49:00,2.03575,2.0358,2.03567,2.0358,7000000.0
2009-12-25 19:50:00,2.03564,2.03574,2.03558,2.03569,7000000.0
2009-12-25 19:51:00,2.03577,2.0358,2.03567,2.0358,7000000.0
2009-12-25 19:52:00,2.0357,2.03577,2.03565,2.03565,7000000.0
2009-12-25 19:53:00,2.03577,2.03577,2.0356,2.03572,7000000.0
2009-12-25 19:54:00,2.03569,2.03576,2.03562,2.03576,8000000.0
2009-12-25 19:55:00,2.03562,2.0358,2.03562,2.0357,8000000.0
2009-12-25 19:56:00,2.03569,2.0358,2.03553,2.03567,8000000.0
2009-12-25 19:57:00,2.03578,2.0358,2.03575,2.0358,5000000.0
2009-12-25 19:58:00,2.03571,2.03578,2.0355,2.03578,10000000.0
2009-12-25 19:59:00,2.03577,2.0358,2.03565,2.03577,8000000.0
2009-12-25 20:00:00,2.0357,2.03578,2.03542,2.03565,7000000.0
2009-12-25 20:01:00,2.03577,2.03578,2.03567,2.03577,7000000.0
2009-12-25 20:02:00,2.03558,2.0357,2.03556,2.03567,7000000.0
2009-12-25 20:03:00,2.0357,2.03577,2.0356,2.03575,6000000.0
2009-12-25 20:04:00,2.03555,2.03577,2.03555,2.03577,5000000.0
2009-12-25 20:05:00,2.03575,2.03578,2.03552,2.03578,6000000.0
2009-12-25 20:06:00,2.03556,2.03578,2.03556,2.03578,5000000.0
2009-12-25 20:07:00,2.03578,2.0358,2.03565,2.03565,10000000.0
2009-12-25 20:08:00,2.03573,2.03579,2.03559,2.03579,8000000.0
2009-12-25 20:09:00,2.03575,2.0358,2.03565,2.03572,7000000.0
2009-12-25 20:10:00,2.03555,2.03573,2.03546,2.03573,8000000.0
2009-12-25 20:11:00,2.03562,2.0358,2.03562,2.03567,8000000.0
2009-12-25 20:12:00,2.03568,2.03578,2.0356,2.03578,7000000.0
2009-12-25 20:13:00,2.0358,2.0358,2.03568,2.03577,10000000.0
2009-12-25 20:14:00,2.03563,2.03577,2.03561,2.03577,6000000.0
2009-12-25 20:15:00,2.03565,2.0358,2.03565,2.03575,7000000.0
2009-12-25 20:16:00,2.03553,2.03569,2.03553,2.03569,7000000.0
2009-12-25 20:17:00,2.03567,2.0358,2.03567,2.0358,6000000.0
2009-12-25 20:18:00,2.03565,2.03577,2.03561,2.0357,6000000.0
2009-12-25 20:19:00,2.03565,2.0358,2.03565,2.03575,8000000.0
2009-12-25 20:20:00,2.03568,2.03575,2.03564,2.03575,7000000.0
2009-12-25 20:21:00,2.0358,2.0358,2.0357,2.03575,5000000.0
2009-12-25 20:22:00,2.03567,2.03582,2.03562,2.0357,7000000.0
2009-12-25 20:23:00,2.0358,2.0358,2.03567,2.03567,7000000.0
2009-12-25 20:24:00,2.03564,2.03576,2.03564,2.03576,8000000.0
2009-12-25 20:25:00,2.03562,2.0358,2.03562,2.03575,5000000.0
2009-12-25 20:26:00,2.0357,2.03577,2.03566,2.03576,8000000.0
2009-12-25 20:27:00,2.0358,2.0358,2.03575,2.0358,5000000.0
2009-12-25 20:28:00,2.0356,2.03573,2.03558,2.03568,7000000.0
2009-12-25 20:29:00,2.03572,2.03578,2.03562,2.03575,8000000.0
2009-12-25 20:30:00,2.03567,2.03578,2.03552,2.03578,8000000.0
2009-12-25 20:31:00,2.03575,2.03575,2.03565,2.03575,7000000.0
2009-12-25 20:32:00,2.03568,2.03576,2.0356,2.03576,7000000.0
2009-12-25 20:33:00,2.0357,2.03578,2.03558,2.03575,7000000.0
2009-12-25 20:34:00,2.03567,2.03578,2.03567,2.03578,8000000.0
2009-12-25 20:35:00,2.03565,2.0358,2.03563,2.0358,9000000.0
2009-12-25 20:36:00,2.03555,2.03578,2.03555,2.03578,7000000.0
2009-12-25 20:37:00,2.03577,2.03578,2.03562,2.0357,11000000.0
2009-12-25 20:38:00,2.03578,2.0358,2.03577,2.03577,5000000.0
2009-12-25 20:39:00,2.0358,2.0358,2.0355,2.0355,6000000.0
2009-12-25 20:40:00,2.0357,2.03578,2.03565,2.03578,6000000.0
2009-12-25 20:41:00,2.03577,2.03578,2.03565,2.0357,8000000.0
2009-12-25 20:42:00,2.03575,2.03577,2.03557,2.03557,5000000.0
2009-12-25 20:43:00,2.03578,2.03578,2.03562,2.03567,8000000.0
2009-12-25 20:44:00,2.03567,2.03577,2.03562,2.03575,5000000.0
2009-12-25 20:45:00,2.03567,2.0358,2.03567,2.0357,7000000.0
2009-12-25 20:46:00,2.03569,2.03577,2.03563,2.03576,8000000.0
2009-12-25 20:47:00,2.03568,2.03575,2.03568,2.0357,5000000.0
2009-12-25 20:48:00,2.03566,2.03578,2.03548,2.03578,10000000.0
2009-12-25 20:49:00,2.03575,2.0358,2.03567,2.03568,7000000.0
2009-12-25 20:50:00,2.03572,2.03578,2.03559,2.03578,8000000.0
2009-12-25 20:51:00,2.0358,2.0358,2.03565,2.0358,5000000.0
2009-12-25 20:52:00,2.03566,2.03575,2.03562,2.03569,5000000.0
2009-12-25 20:53:00,2.03578,2.03578,2.03545,2.03545,5000000.0
2009-12-25 20:54:00,2.03572,2.03575,2.03562,2.03575,6000000.0
2009-12-25 20:55:00,2.03575,2.0358,2.03567,2.03575,8000000.0
2009-12-25 20:56:00,2.0357,2.03577,2.03564,2.0357,5000000.0
2009-12-25 20:57:00,2.0356,2.0358,2.03548,2.0358,6000000.0
2009-12-25 20:58:00,2.03556,2.03574,2.03556,2.03574,5000000.0
2009-12-25 20:59:00,2.03575,2.0358,2.03572,2.03577,7000000.0
2009-12-25 21:00:00,2.03572,2.03579,2.03559,2.03575,6000000.0
2009-12-25 21:01:00,2.03578,2.0358,2.03563,2.03577,7000000.0
2009-12-25 21:02:00,2.03565,2.03575,2.03565,2.03575,7000000.0
2009-12-25 21:03:00,2.03565,2.0358,2.03565,2.03575,8000000.0
2009-12-25 21:04:00,2.03569,2.03593,2.03547,2.03547,6000000.0
2009-12-25 21:05:00,2.03573,2.03573,2.03556,2.03567,8000000.0
2009-12-25 21:06:00,2.03567,2.0358,2.0356,2.03575,8000000.0
2009-12-25 21:07:00,2.03579,2.03579,2.03561,2.03572,8000000.0
2009-12-25 21:08:00,2.03578,2.0358,2.03568,2.03572,10000000.0
2009-12-25 21:09:00,2.03575,2.0358,2.03567,2.03567,10000000.0
2009-12-25 21:10:00,2.03564,2.03579,2.03563,2.03569,8000000.0
2009-12-25 21:11:00,2.0357,2.03577,2.03565,2.03565,5000000.0
2009-12-25 21:12:00,2.03561,2.03577,2.03561,2.03577,8000000.0
2009-12-25 21:13:00,2.0358,2.0358,2.03577,2.03577,5000000.0
2009-12-25 21:14:00,2.0357,2.0358,2.0357,2.03575,6000000.0
2009-12-25 21:15:00,2.03575,2.0358,2.03565,2.03578,8000000.0
2009-12-25 21:16:00,2.03571,2.0358,2.03566,2.03566,7000000.0
2009-12-25 21:17:00,2.0358,2.0358,2.0357,2.0358,5000000.0
2009-12-25 21:18:00,2.0357,2.03578,2.03567,2.03575,7000000.0
2009-12-25 21:19:00,2.03579,2.03579,2.03564,2.03567,6000000.0
2009-12-25 21:20:00,2.03565,2.0358,2.03565,2.03567,5000000.0
2009-12-25 21:21:00,2.03575,2.03578,2.03572,2.03578,5000000.0
2009-12-25 21:22:00,2.03567,2.03574,2.03558,2.03572,5000000.0
2009-12-25 21:23:00,2.03577,2.0358,2.03563,2.0358,7000000.0
2009-12-25 21:24:00,2.03576,2.03588,2.0356,2.0356,8000000.0
2009-12-25 21:25:00,2.0358,2.0358,2.03577,2.0358,7000000.0
2009-12-25 21:26:00,2.03569,2.03576,2.03567,2.03576,7000000.0
2009-12-25 21:27:00,2.03575,2.0358,2.03565,2.03578,7000000.0
2009-12-25 21:28:00,2.0357,2.03577,2.03556,2.03577,7000000.0
2009-12-25 21:29:00,2.03577,2.0358,2.03572,2.0358,8000000.0
2009-12-25 21:30:00,2.03566,2.03574,2.03562,2.03573,8000000.0
2009-12-25 21:31:00,2.03577,2.03578,2.03567,2.03578,6000000.0
2009-12-25 21:32:00,2.03565,2.03574,2.03564,2.03564,7000000.0
2009-12-25 21:33:00,2.0357,2.0358,2.03562,2.03578,11000000.0
2009-12-25 21:34:00,2.03572,2.03578,2.03567,2.03576,5000000.0
2009-12-25 21:35:00,2.03572,2.0358,2.03565,2.03577,11000000.0
2009-12-25 21:36:00,2.0356,2.03574,2.03558,2.03574,8000000.0
2009-12-25 21:37:00,2.03575,2.0358,2.0356,2.0358,8000000.0
2009-12-25 21:38:00,2.03562,2.03576,2.03557,2.03568,8000000.0
2009-12-25 21:39:00,2.03578,2.0358,2.0357,2.0358,5000000.0
2009-12-25 21:40:00,2.03569,2.03573,2.03568,2.03573,3000000.0
2009-12-25 21:41:00,2.03575,2.0358,2.0356,2.03577,5000000.0
2009-12-25 21:42:00,2.03566,2.03576,2.03566,2.03575,7000000.0
2009-12-25 21:43:00,2.03577,2.0358,2.03562,2.03575,6000000.0
2009-12-25 21:44:00,2.03558,2.03575,2.03556,2.03575,8000000.0
2009-12-25 21:45:00,2.03569,2.03584,2.03566,2.03574,10000000.0
2009-12-25 21:46:00,2.03578,2.0358,2.03577,2.03577,5000000.0
2009-12-25 21:47:00,2.0358,2.0358,2.0357,2.03578,8000000.0
2009-12-25 21:48:00,2.0361,2.0361,2.03585,2.03585,5000000.0
2009-12-25 21:49:00,2.03577,2.0358,2.03567,2.03578,8000000.0
2009-12-25 21:50:00,2.03572,2.03574,2.03563,2.03574,8000000.0
2009-12-25 21:51:00,2.0358,2.0358,2.03567,2.03567,7000000.0
2009-12-25 21:52:00,2.03565,2.03578,2.03565,2.03578,7000000.0
2009-12-25 21:53:00,2.03575,2.03578,2.03568,2.03578,5000000.0
2009-12-25 21:54:00,2.03613,2.03613,2.03576,2.03585,5000000.0
2009-12-25 21:55:00,2.03575,2.0358,2.03565,2.03575,7000000.0
2009-12-25 21:56:00,2.0357,2.03575,2.03558,2.03572,8000000.0
2009-12-25 21:57:00,2.0358,2.0358,2.03563,2.03577,7000000.0
2009-12-25 21:58:00,2.03553,2.03571,2.03553,2.03564,7000000.0
2009-12-25 21:59:00,2.03577,2.0358,2.03557,2.03557,6000000.0
2009-12-25 22:00:00,2.03572,2.03577,2.03551,2.03577,5000000.0
2009-12-25 22:01:00,2.0358,2.0358,2.03555,2.03575,9000000.0
2009-12-25 22:02:00,2.03573,2.0358,2.03564,2.03568,8000000.0
2009-12-25 22:03:00,2.0357,2.0358,2.0357,2.03578,6000000.0
2009-12-25 22:04:00,2.03609,2.03609,2.03575,2.03575,5000000.0
2009-12-25 22:05:00,2.03577,2.03577,2.0357,2.03575,5000000.0
2009-12-25 22:06:00,2.0357,2.03579,2.0357,2.03575,7000000.0
2009-12-25 22:07:00,2.03578,2.0358,2.03565,2.03575,8000000.0
2009-12-25 22:08:00,2.03572,2.03578,2.03563,2.03576,8000000.0
2009-12-25 22:09:00,2.03575,2.0358,2.03565,2.03575,9000000.0
2009-12-25 22:10:00,2.03555,2.03575,2.03555,2.03566,8000000.0
2009-12-25 22:11:00,2.0358,2.0358,2.03568,2.0358,6000000.0
2009-12-25 22:12:00,2.03559,2.03578,2.03559,2.03578,8000000.0
2009-12-25 22:13:00,2.0358,2.0358,2.0357,2.03572,7000000.0
2009-12-25 22:14:00,2.0357,2.03579,2.03554,2.03574,11000000.0
2009-12-25 22:15:00,2.03578,2.0358,2.0339,2.03578,8000000.0
2009-12-25 22:16:00,2.0357,2.03575,2.03549,2.03574,6000000.0
2009-12-25 22:17:00,2.03578,2.0358,2.03565,2.03577,7000000.0
2009-12-25 22:18:00,2.03569,2.03576,2.03564,2.03576,8000000.0
2009-12-25 22:19:00,2.03568,2.0358,2.03567,2.0358,7000000.0
2009-12-25 22:20:00,2.03611,2.03611,2.03585,2.03585,7000000.0
2009-12-25 22:21:00,2.0358,2.0358,2.03568,2.03568,9000000.0
2009-12-25 22:22:00,2.03571,2.03574,2.03566,2.03574,6000000.0
2009-12-25 22:23:00,2.03577,2.03578,2.03575,2.03577,5000000.0
2009-12-25 22:24:00,2.03524,2.03569,2.03524,2.03569,7000000.0
2009-12-25 22:25:00,2.03577,2.0358,2.03555,2.0358,8000000.0
2009-12-25 22:26:00,2.0357,2.03581,2.0356,2.03571,5000000.0
2009-12-25 22:27:00,2.03578,2.0358,2.0357,2.0358,8000000.0
2009-12-25 22:28:00,2.03559,2.03573,2.03559,2.03572,5000000.0
2009-12-25 22:29:00,2.03569,2.0358,2.03568,2.03568,10000000.0
2009-12-25 22:30:00,2.03562,2.0358,2.03562,2.03575,6000000.0
2009-12-25 22:31:00,2.0357,2.0358,2.03565,2.03575,9000000.0
2009-12-25 22:32:00,2.03547,2.03571,2.03547,2.03562,8000000.0
2009-12-25 22:33:00,2.0357,2.0358,2.03557,2.03578,7000000.0
2009-12-25 22:34:00,2.03566,2.03577,2.03566,2.03577,7000000.0
2009-12-25 22:35:00,2.0358,2.0358,2.03565,2.03577,8000000.0
2009-12-25 22:36:00,2.03608,2.03608,2.03587,2.03587,10000000.0
2009-12-25 22:37:00,2.0357,2.0358,2.03565,2.03565,7000000.0
2009-12-25 22:38:00,2.03567,2.03576,2.03567,2.03571,8000000.0
2009-12-25 22:39:00,2.03568,2.03576,2.03564,2.0357,9000000.0
2009-12-25 22:40:00,2.0357,2.0358,2.03562,2.0358,5000000.0
2009-12-25 22:41:00,2.03575,2.03575,2.03554,2.03566,8000000.0
2009-12-25 22:42:00,2.03575,2.03578,2.0356,2.03562,7000000.0
2009-12-25 22:43:00,2.03566,2.03578,2.03562,2.03568,7000000.0
2009-12-25 22:44:00,2.03575,2.0358,2.03575,2.0358,7000000.0
2009-12-25 22:45:00,2.03575,2.03575,2.03553,2.0357,7000000.0
2009-12-25 22:46:00,2.03611,2.03611,2.03582,2.03582,8000000.0
2009-12-25 22:47:00,2.03572,2.03578,2.03568,2.03568,11000000.0
2009-12-25 22:48:00,2.03559,2.03575,2.03542,2.03575,8000000.0
2009-12-25 22:49:00,2.03567,2.03578,2.03567,2.03578,5000000.0
2009-12-25 22:50:00,2.03569,2.03579,2.0356,2.03579,7000000.0
2009-12-25 22:51:00,2.03562,2.0358,2.03562,2.03578,6000000.0
2009-12-25 22:52:00,2.03614,2.03614,2.03584,2.03587,8000000.0
2009-12-25 22:53:00,2.0358,2.0358,2.03567,2.03577,8000000.0
2009-12-25 22:54:00,2.0357,2.03579,2.03565,2.03565,5000000.0
2009-12-25 22:55:00,2.03575,2.03578,2.03557,2.03557,5000000.0
2009-12-25 22:56:00,2.0357,2.03583,2.0357,2.03571,7000000.0
2009-12-25 22:57:00,2.0358,2.0358,2.03562,2.03565,7000000.0
2009-12-25 22:58:00,2.03572,2.03578,2.03569,2.03577,6000000.0
2009-12-25 22:59:00,2.03572,2.0358,2.03567,2.03567,7000000.0
2009-12-25 23:00:00,2.03572,2.03578,2.03565,2.03578,8000000.0
2009-12-25 23:01:00,2.03583,2.03613,2.03583,2.03613,8000000.0
2009-12-25 23:03:00,2.0358,2.0358,2.03577,2.0358,6000000.0
2009-12-25 23:04:00,2.03572,2.03579,2.03561,2.03569,8000000.0
2009-12-25 23:06:00,2.03551,2.03597,2.03551,2.03557,6000000.0
2009-12-25 23:07:00,2.0358,2.0358,2.03565,2.03565,5000000.0
2009-12-25 23:08:00,2.03557,2.03574,2.03557,2.03568,7000000.0
2009-12-25 23:09:00,2.03577,2.0358,2.03567,2.03572,9000000.0
2009-12-25 23:10:00,2.03567,2.03578,2.03544,2.03578,11000000.0
2009-12-25 23:11:00,2.03555,2.0358,2.03555,2.0358,7000000.0
2009-12-25 23:12:00,2.03558,2.03577,2.03558,2.03577,6000000.0
2009-12-25 23:13:00,2.03565,2.0358,2.03565,2.03578,7000000.0
2009-12-25 23:14:00,2.03569,2.03578,2.03558,2.03578,6000000.0
2009-12-25 23:15:00,2.03567,2.03578,2.03567,2.03578,5000000.0
2009-12-25 23:16:00,2.03559,2.0358,2.0354,2.0357,11000000.0
2009-12-25 23:17:00,2.03572,2.03578,2.03565,2.03575,5000000.0
2009-12-25 23:18:00,2.03611,2.03611,2.03576,2.03576,8000000.0
2009-12-25 23:19:00,2.03565,2.0358,2.03565,2.0358,7000000.0
2009-12-25 23:20:00,2.03568,2.03578,2.03565,2.03578,9000000.0
2009-12-25 23:21:00,2.0358,2.0358,2.03567,2.03578,9000000.0
2009-12-25 23:22:00,2.03557,2.03575,2.03557,2.03575,5000000.0
2009-12-25 23:23:00,2.03575,2.0358,2.03575,2.03578,8000000.0
2009-12-25 23:24:00,2.03561,2.03576,2.03561,2.03576,7000000.0
2009-12-25 23:25:00,2.0358,2.0358,2.03573,2.0358,7000000.0
2009-12-25 23:26:00,2.03555,2.03578,2.03555,2.03574,6000000.0
2009-12-25 23:27:00,2.03575,2.0358,2.03567,2.0357,8000000.0
2009-12-25 23:28:00,2.03573,2.03578,2.03565,2.03577,10000000.0
2009-12-25 23:29:00,2.0358,2.0358,2.03558,2.03567,9000000.0
2009-12-25 23:30:00,2.03574,2.03579,2.03565,2.03571,8000000.0
2009-12-25 23:31:00,2.03572,2.0358,2.03565,2.0358,8000000.0
2009-12-25 23:32:00,2.03569,2.03575,2.03561,2.03574,8000000.0
2009-12-25 23:33:00,2.0357,2.0358,2.03565,2.03572,7000000.0
2009-12-25 23:34:00,2.03605,2.0361,2.0359,2.0359,11000000.0
2009-12-25 23:35:00,2.03577,2.0358,2.03562,2.0358,6000000.0
2009-12-25 23:36:00,2.03572,2.03578,2.03562,2.03578,7000000.0
2009-12-25 23:37:00,2.03567,2.03575,2.03567,2.0357,8000000.0
2009-12-25 23:38:00,2.03558,2.03573,2.03558,2.03565,7000000.0
2009-12-25 23:39:00,2.0358,2.0358,2.03552,2.03567,10000000.0
2009-12-25 23:40:00,2.03573,2.03577,2.03562,2.03577,7000000.0
2009-12-25 23:41:00,2.0358,2.0358,2.03578,2.03578,6000000.0
2009-12-25 23:42:00,2.03572,2.03574,2.03559,2.03574,5000000.0
2009-12-25 23:43:00,2.03578,2.0358,2.0356,2.03578,6000000.0
2009-12-25 23:44:00,2.03597,2.036,2.03583,2.03583,7000000.0
2009-12-25 23:45:00,2.03575,2.0358,2.03572,2.03578,7000000.0
2009-12-25 23:46:00,2.03551,2.0357,2.03551,2.03567,8000000.0
2009-12-25 23:47:00,2.03577,2.0358,2.0353,2.03577,8000000.0
2009-12-25 23:48:00,2.03575,2.0358,2.03563,2.03563,7000000.0
2009-12-25 23:49:00,2.03575,2.0358,2.0356,2.03577,10000000.0
2009-12-25 23:50:00,2.03572,2.03578,2.03568,2.03572,8000000.0
2009-12-25 23:51:00,2.0357,2.0357,2.03565,2.03567,5000000.0
2009-12-25 23:52:00,2.03565,2.03578,2.03554,2.03567,11000000.0
2009-12-25 23:53:00,2.03567,2.0358,2.0356,2.03565,8000000.0
2009-12-25 23:54:00,2.0335,2.03535,2.0335,2.03535,9000000.0
2009-12-25 23:55:00,2.03575,2.03577,2.03565,2.03565,5000000.0
2009-12-25 23:56:00,2.03561,2.03575,2.03557,2.03575,6000000.0
2009-12-25 23:57:00,2.0358,2.0358,2.03565,2.0358,8000000.0
2009-12-25 23:58:00,2.03573,2.03581,2.03566,2.0357,7000000.0
2009-12-25 23:59:00,2.0357,2.03578,2.03557,2.03575,9000000.0
2009-12-28 00:00:00,2.03284,2.03335,2.03284,2.03326,7000000.0
2009-12-28 00:01:00,2.03371,2.03477,2.03371,2.03477,8000000.0
2009-12-28 00:02:00,2.03532,2.03551,2.03531,2.03551,8000000.0
2009-12-28 00:03:00,2.03615,2.0362,2.03595,2.03595,6000000.0
2009-12-28 00:04:00,2.03709,2.03709,2.03623,2.03623,7000000.0
2009-12-28 00:05:00,2.03618,2.0362,2.03613,2.0362,11000000.0
2009-12-28 00:06:00,2.03713,2.03713,2.0364,2.0364,10000000.0
2009-12-28 00:07:00,2.03559,2.03559,2.03485,2.03485,8000000.0
2009-12-28 00:08:00,2.03474,2.03523,2.03474,2.03523,6000000.0
2009-12-28 00:09:00,2.03534,2.03553,2.03446,2.03446,7000000.0
2009-12-28 00:10:00,2.03403,2.03403,2.03316,2.03316,6000000.0
2009-12-28 00:11:00,2.03338,2.03361,2.03338,2.03359,11000000.0
2009-12-28 00:12:00,2.03344,2.03368,2.03344,2.0336,7000000.0
2009-12-28 00:13:00,2.03385,2.03445,2.03385,2.03445,8000000.0
2009-12-28 00:14:00,2.03434,2.03434,2.03381,2.03381,8000000.0
2009-12-28 00:15:00,2.03376,2.03387,2.03374,2.03378,8000000.0
2009-12-28 00:16:00,2.03397,2.03398,2.03323,2.03323,7000000.0
2009-12-28 00:17:00,2.03262,2.0328,2.03262,2.03278,5000000.0
2009-12-28 00:18:00,2.03294,2.03298,2.03275,2.03275,5000000.0
2009-12-28 00:19:00,2.03267,2.03267,2.03254,2.0326,11000000.0
2009-12-28 00:20:00,2.03253,2.03404,2.03242,2.03404,8000000.0
2009-12-28 00:21:00,2.03464,2.03481,2.03464,2.03476,7000000.0
2009-12-28 00:22:00,2.0349,2.03504,2.0349,2.035,9000000.0
2009-12-28 00:23:00,2.03462,2.03505,2.03461,2.03505,8000000.0
2009-12-28 00:24:00,2.03566,2.03566,2.03512,2.0352,10000000.0
2009-12-28 00:25:00,2.03424,2.03574,2.03424,2.03574,6000000.0
2009-12-28 00:26:00,2.03508,2.03508,2.03486,2.03492,7000000.0
2009-12-28 00:27:00,2.0348,2.0348,2.03447,2.03452,9000000.0
2009-12-28 00:28:00,2.03528,2.03528,2.03422,2.03463,9000000.0
2009-12-28 00:29:00,2.03387,2.03457,2.03387,2.03457,8000000.0
2009-12-28 00:30:00,2.03475,2.03485,2.03457,2.03475,11000000.0
2009-12-28 00:31:00,2.0348,2.0348,2.03463,2.03468,5000000.0
2009-12-28 00:32:00,2.03493,2.03522,2.03493,2.03513,5000000.0
2009-12-28 00:33:00,2.03524,2.03546,2.03505,2.03505,7000000.0
2009-12-28 00:34:00,2.03511,2.03515,2.03501,2.03506,8000000.0
2009-12-28 00:35:00,2.03491,2.03491,2.03451,2.03451,5000000.0
2009-12-28 00:36:00,2.03434,2.03434,2.03414,2.03414,4000000.0
2009-12-28 00:37:00,2.0348,2.0348,2.03467,2.03477,5000000.0
2009-12-28 00:38:00,2.03425,2.03437,2.03395,2.03437,7000000.0
2009-12-28 00:39:00,2.03444,2.0349,2.03444,2.03464,10000000.0
2009-12-28 00:40:00,2.03435,2.03438,2.0342,2.0342,7000000.0
2009-12-28 00:41:00,2.03426,2.03467,2.03426,2.03467,10000000.0
2009-12-28 00:42:00,2.03476,2.03479,2.03425,2.03479,11000000.0
2009-12-28 00:43:00,2.03446,2.03531,2.03446,2.03529,6000000.0
2009-12-28 00:44:00,2.03466,2.03529,2.03466,2.03529,5000000.0
2009-12-28 00:45:00,2.03465,2.03515,2.03464,2.03515,5000000.0
2009-12-28 00:46:00,2.03549,2.03549,2.03502,2.03518,5000000.0
2009-12-28 00:47:00,2.03478,2.03486,2.03478,2.03484,7000000.0
2009-12-28 00:48:00,2.03574,2.03574,2.03496,2.03541,10000000.0
2009-12-28 00:49:00,2.03438,2.03505,2.03438,2.03501,6000000.0
2009-12-28 00:50:00,2.03491,2.03497,2.03491,2.03497,8000000.0
2009-12-28 00:51:00,2.03487,2.035,2.03471,2.03471,7000000.0
2009-12-28 00:52:00,2.03482,2.03491,2.03478,2.03489,8000000.0
2009-12-28 00:53:00,2.03476,2.03484,2.03476,2.03477,5000000.0
2009-12-28 00:54:00,2.03472,2.03504,2.03472,2.03492,8000000.0
2009-12-28 00:55:00,2.0347,2.03585,2.0347,2.03585,7000000.0
2009-12-28 00:56:00,2.03503,2.03506,2.03475,2.03475,6000000.0
2009-12-28 00:57:00,2.03484,2.03506,2.03472,2.03474,7000000.0
2009-12-28 00:58:00,2.03538,2.03538,2.03469,2.03493,6000000.0
2009-12-28 00:59:00,2.03468,2.03509,2.03468,2.03509,7000000.0
2009-12-28 01:00:00,2.03546,2.03546,2.03468,2.03471,9000000.0
2009-12-28 01:01:00,2.03491,2.03491,2.03472,2.03476,7000000.0
2009-12-28 01:02:00,2.03457,2.03457,2.03395,2.0344,8000000.0
2009-12-28 01:03:00,2.03449,2.03449,2.03413,2.03439,10000000.0
2009-12-28 01:04:00,2.03426,2.03464,2.03421,2.03464,8000000.0
2009-12-28 01:05:00,2.03472,2.03472,2.0345,2.0345,7000000.0
2009-12-28 01:06:00,2.03465,2.03481,2.03459,2.03481,8000000.0
2009-12-28 01:07:00,2.03479,2.03493,2.0347,2.0348,9000000.0
2009-12-28 01:08:00,2.03494,2.03494,2.03462,2.03489,8000000.0
2009-12-28 01:09:00,2.03474,2.03485,2.03471,2.03477,5000000.0
2009-12-28 01:10:00,2.03492,2.03492,2.03451,2.03453,11000000.0
2009-12-28 01:11:00,2.03452,2.03452,2.03401,2.03401,5000000.0
2009-12-28 01:12:00,2.03433,2.03459,2.03433,2.03459,6000000.0
2009-12-28 01:13:00,2.03474,2.03478,2.03464,2.03473,7000000.0
2009-12-28 01:14:00,2.03473,2.03513,2.03473,2.03503,5000000.0
2009-12-28 01:15:00,2.03533,2.03573,2.03533,2.03573,7000000.0
2009-12-28 01:16:00,2.03587,2.03587,2.03569,2.03578,9000000.0
2009-12-28 01:17:00,2.03564,2.03564,2.03528,2.03528,8000000.0
2009-12-28 01:18:00,2.03532,2.03543,2.03532,2.03539,5000000.0
2009-12-28 01:19:00,2.03522,2.0355,2.03522,2.0355,6000000.0
2009-12-28 01:20:00,2.03652,2.03652,2.03541,2.03541,8000000.0
2009-12-28 01:21:00,2.03533,2.03579,2.03533,2.03579,7000000.0
2009-12-28 01:22:00,2.03604,2.03604,2.03543,2.03543,7000000.0
2009-12-28 01:23:00,2.03584,2.03584,2.03546,2.03546,7000000.0
2009-12-28 01:24:00,2.03557,2.03569,2.03551,2.03551,11000000.0
2009-12-28 01:25:00,2.03525,2.0353,2.03518,2.03523,7000000.0
2009-12-28 01:26:00,2.03553,2.03557,2.03528,2.03528,8000000.0
2009-12-28 01:27:00,2.03556,2.03556,2.03554,2.03554,7000000.0
2009-12-28 01:28:00,2.03605,2.03607,2.03544,2.03544,8000000.0
2009-12-28 01:29:00,2.03555,2.03575,2.0355,2.03575,6000000.0
2009-12-28 01:30:00,2.03582,2.03583,2.03564,2.03574,7000000.0
2009-12-28 01:31:00,2.03589,2.03589,2.03578,2.03584,6000000.0
2009-12-28 01:32:00,2.03566,2.0358,2.03563,2.03576,6000000.0
2009-12-28 01:33:00,2.03532,2.03603,2.03526,2.03603,7000000.0
2009-12-28 01:34:00,2.03573,2.03583,2.03573,2.03582,11000000.0
2009-12-28 01:35:00,2.03573,2.03574,2.03551,2.03559,8000000.0
2009-12-28 01:36:00,2.0355,2.0355,2.03511,2.03515,6000000.0
2009-12-28 01:37:00,2.03528,2.03568,2.03528,2.03568,8000000.0
2009-12-28 01:38:00,2.03556,2.03577,2.03549,2.03577,7000000.0
2009-12-28 01:39:00,2.03581,2.03585,2.03562,2.03562,9000000.0
2009-12-28 01:40:00,2.03583,2.03583,2.03534,2.03534,11000000.0
2009-12-28 01:41:00,2.03554,2.03602,2.03554,2.03602,8000000.0
2009-12-28 01:42:00,2.03603,2.03603,2.0358,2.0358,6000000.0
2009-12-28 01:43:00,2.03623,2.03623,2.03583,2.03583,9000000.0
2009-12-28 01:44:00,2.03583,2.03583,2.03562,2.03572,8000000.0
2009-12-28 01:45:00,2.03593,2.03596,2.0358,2.03594,7000000.0
2009-12-28 01:46:00,2.03599,2.03603,2.03596,2.03599,7000000.0
2009-12-28 01:47:00,2.03601,2.03673,2.03601,2.03673,7000000.0
2009-12-28 01:48:00,2.03667,2.03667,2.03577,2.03577,8000000.0
2009-12-28 01:49:00,2.03588,2.03594,2.03579,2.03585,6000000.0
2009-12-28 01:50:00,2.03601,2.03625,2.036,2.03606,7000000.0
2009-12-28 01:51:00,2.0363,2.0363,2.03572,2.03572,5000000.0
2009-12-28 01:52:00,2.03687,2.03687,2.03553,2.03553,8000000.0
2009-12-28 01:53:00,2.03589,2.03616,2.03589,2.03607,8000000.0
2009-12-28 01:54:00,2.03611,2.03611,2.03586,2.03586,10000000.0
2009-12-28 01:55:00,2.03599,2.03607,2.03593,2.03601,5000000.0
2009-12-28 01:56:00,2.03589,2.03589,2.0339,2.0358,6000000.0
2009-12-28 01:57:00,2.03577,2.03577,2.0355,2.03558,5000000.0
2009-12-28 01:58:00,2.03543,2.03562,2.03537,2.03562,8000000.0
2009-12-28 01:59:00,2.03557,2.03557,2.03508,2.03508,7000000.0
2009-12-28 02:00:00,2.03372,2.03372,2.03298,2.03298,7000000.0
2009-12-28 02:01:00,2.03289,2.03289,2.03264,2.0327,8000000.0
2009-12-28 02:02:00,2.03267,2.03267,2.03242,2.03262,5000000.0
2009-12-28 02:03:00,2.03267,2.03272,2.03078,2.03272,6000000.0
2009-12-28 02:04:00,2.0327,2.0327,2.03256,2.03265,5000000.0
2009-12-28 02:05:00,2.0326,2.0327,2.0325,2.03265,10000000.0
2009-12-28 02:06:00,2.0325,2.03261,2.0324,2.03261,8000000.0
2009-12-28 02:07:00,2.03256,2.03256,2.03224,2.03237,8000000.0
2009-12-28 02:08:00,2.03232,2.03269,2.03227,2.03269,5000000.0
2009-12-28 02:09:00,2.0324,2.03264,2.0324,2.03241,7000000.0
2009-12-28 02:10:00,2.03225,2.03234,2.03219,2.03233,6000000.0
2009-12-28 02:11:00,2.03246,2.03275,2.03246,2.03249,8000000.0
2009-12-28 02:12:00,2.03256,2.03262,2.03254,2.03262,7000000.0
2009-12-28 02:13:00,2.03261,2.03261,2.03237,2.03237,7000000.0
2009-12-28 02:14:00,2.0325,2.03296,2.0325,2.03294,7000000.0
2009-12-28 02:15:00,2.03318,2.03328,2.0331,2.03323,8000000.0
2009-12-28 02:16:00,2.03271,2.03276,2.03252,2.03263,9000000.0
2009-12-28 02:17:00,2.03256,2.03256,2.03219,2.03227,6000000.0
2009-12-28 02:18:00,2.03243,2.03295,2.03241,2.03295,8000000.0
2009-12-28 02:19:00,2.03307,2.03307,2.03263,2.03291,11000000.0
2009-12-28 02:20:00,2.03255,2.03276,2.03255,2.03275,9000000.0
2009-12-28 02:21:00,2.03275,2.03312,2.03275,2.03312,7000000.0
2009-12-28 02:22:00,2.03301,2.03301,2.03283,2.03284,8000000.0
2009-12-28 02:23:00,2.0327,2.03282,2.03265,2.03282,6000000.0
2009-12-28 02:24:00,2.03297,2.03297,2.03245,2.03245,8000000.0
2009-12-28 02:25:00,2.03285,2.03304,2.03284,2.03297,11000000.0
2009-12-28 02:26:00,2.03254,2.03304,2.03254,2.03282,7000000.0
2009-12-28 02:27:00,2.03297,2.03297,2.03278,2.0328,6000000.0
2009-12-28 02:28:00,2.03296,2.03302,2.0329,2.03302,6000000.0
2009-12-28 02:29:00,2.03306,2.03324,2.03297,2.03324,7000000.0
2009-12-28 02:30:00,2.03336,2.03364,2.03326,2.03329,6000000.0
2009-12-28 02:31:00,2.03334,2.0336,2.03334,2.03348,8000000.0
2009-12-28 02:32:00,2.03333,2.03333,2.0331,2.03316,7000000.0
2009-12-28 02:33:00,2.03295,2.03358,2.03295,2.03358,8000000.0
2009-12-28 02:34:00,2.03362,2.03366,2.03335,2.03335,7000000.0
2009-12-28 02:35:00,2.03325,2.03342,2.03325,2.03332,11000000.0
2009-12-28 02:36:00,2.03334,2.03341,2.03321,2.03332,7000000.0
2009-12-28 02:37:00,2.03336,2.03352,2.03336,2.03352,7000000.0
2009-12-28 02:38:00,2.03359,2.03359,2.03249,2.03249,7000000.0
2009-12-28 02:39:00,2.03324,2.03339,2.03296,2.0333,8000000.0
2009-12-28 02:40:00,2.03332,2.03332,2.03281,2.03282,6000000.0
2009-12-28 02:41:00,2.03333,2.03333,2.03316,2.03316,5000000.0
2009-12-28 02:42:00,2.03325,2.03353,2.03325,2.0334,8000000.0
2009-12-28 02:43:00,2.03334,2.03334,2.03307,2.03307,9000000.0
2009-12-28 02:44:00,2.03299,2.03299,2.03225,2.03225,7000000.0
2009-12-28 02:45:00,2.03207,2.03224,2.03197,2.03197,5000000.0
2009-12-28 02:46:00,2.03189,2.03197,2.03188,2.03195,7000000.0
2009-12-28 02:47:00,2.03219,2.03238,2.03206,2.03238,6000000.0
2009-12-28 02:48:00,2.03209,2.03228,2.03209,2.03228,5000000.0
2009-12-28 02:49:00,2.03228,2.03241,2.03225,2.03233,11000000.0
2009-12-28 02:50:00,2.03218,2.03231,2.03218,2.03221,5000000.0
2009-12-28 02:51:00,2.03229,2.0324,2.03221,2.03239,8000000.0
2009-12-28 02:52:00,2.03219,2.03282,2.03219,2.03282,6000000.0
2009-12-28 02:53:00,2.03303,2.03303,2.03279,2.03281,8000000.0
2009-12-28 02:54:00,2.03237,2.03301,2.03237,2.03301,7000000.0
2009-12-28 02:55:00,2.03335,2.03335,2.03276,2.03289,8000000.0
2009-12-28 02:56:00,2.03314,2.03317,2.03275,2.03275,10000000.0
2009-12-28 02:57:00,2.03315,2.03315,2.03289,2.03302,8000000.0
2009-12-28 02:58:00,2.0329,2.03336,2.0329,2.03336,7000000.0
2009-12-28 02:59:00,2.03345,2.03345,2.0332,2.03326,9000000.0
2009-12-28 03:00:00,2.03326,2.03326,2.03279,2.03279,7000000.0
2009-12-28 03:01:00,2.03278,2.03286,2.0327,2.03286,6000000.0
2009-12-28 03:02:00,2.03277,2.03298,2.03277,2.03298,6000000.0
2009-12-28 03:03:00,2.0328,2.0328,2.03228,2.03228,6000000.0
2009-12-28 03:04:00,2.03217,2.03232,2.03202,2.03202,7000000.0
2009-12-28 03:05:00,2.03209,2.03274,2.03209,2.03263,8000000.0
2009-12-28 03:06:00,2.03299,2.03352,2.03299,2.03347,5000000.0
2009-12-28 03:07:00,2.03354,2.03381,2.03351,2.03381,8000000.0
2009-12-28 03:08:00,2.03363,2.03379,2.03355,2.03368,7000000.0
2009-12-28 03:09:00,2.03375,2.03375,2.03354,2.03354,8000000.0
2009-12-28 03:10:00,2.03332,2.03346,2.03332,2.03346,6000000.0
2009-12-28 03:11:00,2.03296,2.03306,2.03275,2.03303,10000000.0
2009-12-28 03:12:00,2.0333,2.03337,2.03326,2.0333,7000000.0
2009-12-28 03:13:00,2.0332,2.0333,2.03318,2.03318,5000000.0
2009-12-28 03:14:00,2.03319,2.03319,2.03264,2.03278,5000000.0
2009-12-28 03:15:00,2.03326,2.03326,2.03311,2.03317,5000000.0
2009-12-28 03:16:00,2.03303,2.03319,2.03273,2.03273,6000000.0
2009-12-28 03:17:00,2.03262,2.03262,2.03198,2.03244,11000000.0
2009-12-28 03:18:00,2.03291,2.03291,2.03254,2.03272,10000000.0
2009-12-28 03:19:00,2.03232,2.03232,2.03207,2.03207,7000000.0
2009-12-28 03:20:00,2.03222,2.03243,2.03222,2.03243,10000000.0
2009-12-28 03:21:00,2.03132,2.03132,2.03081,2.03132,7000000.0
2009-12-28 03:22:00,2.0312,2.03142,2.03114,2.03142,5000000.0
2009-12-28 03:23:00,2.03147,2.03167,2.03147,2.03167,4000000.0
2009-12-28 03:24:00,2.03134,2.03134,2.03114,2.03114,5000000.0
2009-12-28 03:25:00,2.03117,2.03125,2.03092,2.03108,8000000.0
2009-12-28 03:26:00,2.03115,2.03123,2.031,2.031,7000000.0
2009-12-28 03:27:00,2.0312,2.03125,2.03105,2.0311,5000000.0
2009-12-28 03:28:00,2.03106,2.03123,2.03106,2.03123,5000000.0
2009-12-28 03:29:00,2.03113,2.0314,2.03108,2.0314,11000000.0
2009-12-28 03:30:00,2.03124,2.03125,2.03095,2.03095,8000000.0
2009-12-28 03:31:00,2.03067,2.03073,2.03053,2.03073,9000000.0
2009-12-28 03:32:00,2.03094,2.03123,2.03076,2.03076,9000000.0
2009-12-28 03:33:00,2.03061,2.03128,2.03061,2.03128,7000000.0
2009-12-28 03:34:00,2.03099,2.03124,2.03099,2.03124,6000000.0
2009-12-28 03:35:00,2.03134,2.03154,2.03123,2.03152,10000000.0
2009-12-28 03:36:00,2.03137,2.03145,2.0312,2.03145,8000000.0
2009-12-28 03:37:00,2.03139,2.03139,2.03107,2.03107,9000000.0
2009-12-28 03:38:00,2.03112,2.03118,2.03108,2.03108,7000000.0
2009-12-28 03:39:00,2.03093,2.03093,2.03082,2.03082,8000000.0
2009-12-28 03:40:00,2.03118,2.03118,2.03047,2.03083,11000000.0
2009-12-28 03:41:00,2.03089,2.03089,2.03073,2.03081,5000000.0
2009-12-28 03:42:00,2.03113,2.03155,2.03113,2.03154,5000000.0
2009-12-28 03:43:00,2.03201,2.03206,2.03195,2.03201,7000000.0
2009-12-28 03:44:00,2.03176,2.03217,2.03176,2.03212,8000000.0
2009-12-28 03:45:00,2.03221,2.03232,2.03211,2.03212,8000000.0
2009-12-28 03:46:00,2.03205,2.03217,2.03194,2.03217,8000000.0
2009-12-28 03:47:00,2.03227,2.03227,2.03194,2.03194,7000000.0
2009-12-28 03:48:00,2.03204,2.03207,2.03187,2.03207,11000000.0
2009-12-28 03:49:00,2.03192,2.03192,2.03164,2.03164,6000000.0
2009-12-28 03:50:00,2.03154,2.03173,2.03154,2.03161,7000000.0
2009-12-28 03:51:00,2.03167,2.03167,2.0316,2.03163,6000000.0
2009-12-28 03:52:00,2.03184,2.03211,2.03184,2.0319,8000000.0
2009-12-28 03:53:00,2.03174,2.03175,2.03156,2.03156,10000000.0
2009-12-28 03:54:00,2.03175,2.0318,2.03169,2.0318,11000000.0
2009-12-28 03:55:00,2.03188,2.03267,2.03188,2.03267,7000000.0
2009-12-28 03:56:00,2.03231,2.03253,2.03231,2.03253,6000000.0
2009-12-28 03:57:00,2.03257,2.03257,2.03225,2.03229,8000000.0
2009-12-28 03:58:00,2.03219,2.03251,2.03219,2.0325,8000000.0
2009-12-28 03:59:00,2.03225,2.03243,2.03225,2.03235,7000000.0
2009-12-28 04:00:00,2.03226,2.03226,2.03173,2.03173,9000000.0
2009-12-28 04:01:00,2.03181,2.03248,2.03181,2.03248,7000000.0
2009-12-28 04:02:00,2.03195,2.03195,2.03163,2.0319,8000000.0
2009-12-28 04:03:00,2.03178,2.03178,2.03158,2.03161,6000000.0
2009-12-28 04:04:00,2.03157,2.03236,2.03157,2.03236,5000000.0
2009-12-28 04:05:00,2.03234,2.03234,2.03039,2.03039,9000000.0
2009-12-28 04:06:00,2.03225,2.03239,2.03217,2.03219,8000000.0
2009-12-28 04:07:00,2.0322,2.03237,2.0321,2.03223,11000000.0
2009-12-28 04:08:00,2.03213,2.03214,2.03206,2.03206,5000000.0
2009-12-28 04:09:00,2.03209,2.03252,2.03205,2.03252,8000000.0
2009-12-28 04:10:00,2.03259,2.0326,2.03233,2.03246,10000000.0
2009-12-28 04:11:00,2.03239,2.03279,2.03239,2.03279,7000000.0
2009-12-28 04:12:00,2.03317,2.03323,2.03252,2.03323,8000000.0
2009-12-28 04:13:00,2.03321,2.03321,2.03285,2.03285,8000000.0
2009-12-28 04:14:00,2.03304,2.03317,2.033,2.033,7000000.0
2009-12-28 04:15:00,2.0326,2.03275,2.0326,2.03262,7000000.0
2009-12-28 04:16:00,2.0327,2.0327,2.03223,2.03233,6000000.0
2009-12-28 04:17:00,2.03233,2.03233,2.03208,2.03219,5000000.0
2009-12-28 04:18:00,2.03216,2.03238,2.03216,2.03238,6000000.0
2009-12-28 04:19:00,2.03229,2.03229,2.03209,2.03211,7000000.0
2009-12-28 04:20:00,2.03208,2.0322,2.03183,2.0322,10000000.0
2009-12-28 04:21:00,2.032,2.03212,2.032,2.032,7000000.0
2009-12-28 04:22:00,2.03198,2.03221,2.03196,2.03196,8000000.0
2009-12-28 04:23:00,2.03209,2.0322,2.03187,2.03187,7000000.0
2009-12-28 04:24:00,2.0318,2.0321,2.0318,2.0321,6000000.0
2009-12-28 04:25:00,2.03235,2.03235,2.03217,2.03219,11000000.0
2009-12-28 04:26:00,2.0321,2.03213,2.032,2.03202,7000000.0
2009-12-28 04:27:00,2.03207,2.03208,2.03195,2.03204,8000000.0
2009-12-28 04:28:00,2.03208,2.03221,2.03201,2.03217,8000000.0
2009-12-28 04:29:00,2.03228,2.03228,2.03197,2.03201,8000000.0
2009-12-28 04:30:00,2.03187,2.03202,2.03168,2.0318,9000000.0
2009-12-28 04:31:00,2.03176,2.03242,2.03176,2.03242,10000000.0
2009-12-28 04:32:00,2.0324,2.03274,2.0324,2.03274,8000000.0
2009-12-28 04:33:00,2.03274,2.03274,2.03184,2.03184,6000000.0
2009-12-28 04:34:00,2.03185,2.03185,2.0317,2.03185,7000000.0
2009-12-28 04:35:00,2.0322,2.03224,2.03212,2.03212,7000000.0
2009-12-28 04:36:00,2.03201,2.03201,2.03179,2.03179,8000000.0
2009-12-28 04:37:00,2.03186,2.03208,2.03186,2.03204,5000000.0
2009-12-28 04:38:00,2.03179,2.03182,2.0316,2.03182,9000000.0
2009-12-28 04:39:00,2.03139,2.03194,2.03139,2.03194,9000000.0
2009-12-28 04:40:00,2.03168,2.03168,2.03147,2.03147,7000000.0
2009-12-28 04:41:00,2.03153,2.03165,2.03149,2.03165,8000000.0
2009-12-28 04:42:00,2.03167,2.03174,2.03161,2.0317,5000000.0
2009-12-28 04:43:00,2.03166,2.03175,2.03136,2.03166,11000000.0
2009-12-28 04:44:00,2.03172,2.03172,2.03158,2.03158,5000000.0
2009-12-28 04:45:00,2.03185,2.03196,2.03179,2.0319,6000000.0
2009-12-28 04:46:00,2.03175,2.03175,2.03148,2.03154,7000000.0
2009-12-28 04:47:00,2.03172,2.03193,2.03168,2.03193,6000000.0
2009-12-28 04:48:00,2.0321,2.0321,2.0315,2.0315,7000000.0
2009-12-28 04:49:00,2.03132,2.03158,2.03118,2.03133,11000000.0
2009-12-28 04:50:00,2.03145,2.03145,2.03118,2.03136,9000000.0
2009-12-28 04:51:00,2.03133,2.03162,2.03133,2.03156,7000000.0
2009-12-28 04:52:00,2.0319,2.0319,2.03129,2.03139,5000000.0
2009-12-28 04:53:00,2.03166,2.03199,2.03155,2.03155,6000000.0
2009-12-28 04:54:00,2.03184,2.03251,2.03184,2.0323,8000000.0
2009-12-28 04:55:00,2.03229,2.03245,2.03221,2.03245,8000000.0
2009-12-28 04:56:00,2.03269,2.03274,2.03269,2.03274,6000000.0
2009-12-28 04:57:00,2.03263,2.03279,2.03257,2.03257,8000000.0
2009-12-28 04:58:00,2.03249,2.03257,2.03247,2.03257,8000000.0
2009-12-28 04:59:00,2.0326,2.0326,2.03252,2.03256,8000000.0
2009-12-28 05:00:00,2.03247,2.03259,2.03247,2.03248,7000000.0
2009-12-28 05:01:00,2.03251,2.03258,2.03249,2.03258,6000000.0
2009-12-28 05:02:00,2.03239,2.03257,2.03233,2.03257,7000000.0
2009-12-28 05:03:00,2.03244,2.03251,2.0324,2.03247,7000000.0
2009-12-28 05:04:00,2.03239,2.03257,2.03239,2.03251,5000000.0
2009-12-28 05:05:00,2.03244,2.03257,2.03244,2.03251,5000000.0
2009-12-28 05:06:00,2.03251,2.03259,2.03242,2.03259,8000000.0
2009-12-28 05:07:00,2.03265,2.03265,2.03236,2.03253,8000000.0
2009-12-28 05:08:00,2.0326,2.0327,2.03258,2.03258,6000000.0
2009-12-28 05:09:00,2.03271,2.03271,2.0325,2.03265,7000000.0
2009-12-28 05:10:00,2.0327,2.0327,2.03255,2.03255,5000000.0
2009-12-28 05:11:00,2.03273,2.03289,2.03256,2.0327,8000000.0
2009-12-28 05:12:00,2.03271,2.03285,2.03269,2.03274,11000000.0
2009-12-28 05:13:00,2.03244,2.03244,2.03219,2.03244,8000000.0
2009-12-28 05:14:00,2.03237,2.03243,2.03221,2.03243,7000000.0
2009-12-28 05:15:00,2.03254,2.03267,2.03254,2.03259,7000000.0
2009-12-28 05:16:00,2.03262,2.03262,2.03198,2.03198,7000000.0
2009-12-28 05:17:00,2.03186,2.03206,2.03162,2.03206,7000000.0
2009-12-28 05:18:00,2.0319,2.03194,2.03177,2.03189,8000000.0
2009-12-28 05:19:00,2.03191,2.03204,2.03183,2.0319,5000000.0
2009-12-28 05:20:00,2.0318,2.03196,2.0316,2.0316,9000000.0
2009-12-28 05:21:00,2.03147,2.03147,2.03084,2.03084,8000000.0
2009-12-28 05:22:00,2.0306,2.03076,2.03056,2.03056,7000000.0
2009-12-28 05:23:00,2.03054,2.03054,2.03024,2.03024,10000000.0
2009-12-28 05:24:00,2.03022,2.03029,2.0301,2.03029,8000000.0
2009-12-28 05:25:00,2.0304,2.03049,2.03035,2.03049,7000000.0
2009-12-28 05:26:00,2.0305,2.0305,2.0301,2.03017,7000000.0
2009-12-28 05:27:00,2.03027,2.03051,2.03027,2.03027,8000000.0
2009-12-28 05:28:00,2.0305,2.0305,2.02973,2.03017,9000000.0
2009-12-28 05:29:00,2.03073,2.03073,2.03062,2.03062,6000000.0
2009-12-28 05:30:00,2.03078,2.03078,2.03035,2.03035,10000000.0
2009-12-28 05:31:00,2.03044,2.03052,2.03039,2.03039,5000000.0
2009-12-28 05:32:00,2.02999,2.03021,2.02967,2.03021,8000000.0
2009-12-28 05:33:00,2.03037,2.03047,2.03021,2.03034,5000000.0
2009-12-28 05:34:00,2.0304,2.03043,2.03017,2.03043,8000000.0
2009-12-28 05:35:00,2.03039,2.03039,2.02973,2.02973,7000000.0
2009-12-28 05:36:00,2.03014,2.03014,2.03008,2.03009,5000000.0
2009-12-28 05:37:00,2.03011,2.03032,2.03008,2.03032,6000000.0
2009-12-28 05:38:00,2.03027,2.03038,2.03027,2.03038,9000000.0
2009-12-28 05:39:00,2.03031,2.03031,2.02996,2.02996,7000000.0
2009-12-28 05:40:00,2.03034,2.03048,2.03033,2.0304,7000000.0
2009-12-28 05:41:00,2.03046,2.03059,2.03037,2.03059,8000000.0
2009-12-28 05:42:00,2.031,2.0311,2.03081,2.03081,7000000.0
2009-12-28 05:43:00,2.03069,2.03072,2.03049,2.03072,6000000.0
2009-12-28 05:44:00,2.03064,2.03064,2.02874,2.03059,8000000.0
2009-12-28 05:45:00,2.03063,2.03065,2.03044,2.0306,11000000.0
2009-12-28 05:46:00,2.03054,2.03062,2.03052,2.03057,7000000.0
2009-12-28 05:47:00,2.03057,2.03067,2.03057,2.03063,8000000.0
2009-12-28 05:48:00,2.03092,2.03097,2.03081,2.03092,6000000.0
2009-12-28 05:49:00,2.03076,2.03087,2.03074,2.03074,8000000.0
2009-12-28 05:50:00,2.03097,2.031,2.03085,2.03091,9000000.0
2009-12-28 05:51:00,2.03096,2.03108,2.03084,2.03108,8000000.0
2009-12-28 05:52:00,2.03104,2.03107,2.03093,2.03102,8000000.0
2009-12-28 05:53:00,2.031,2.031,2.03086,2.03098,7000000.0
2009-12-28 05:54:00,2.03084,2.03084,2.03051,2.03074,5000000.0
2009-12-28 05:55:00,2.03092,2.03115,2.03091,2.03115,5000000.0
2009-12-28 05:56:00,2.03074,2.0309,2.03074,2.0308,6000000.0
2009-12-28 05:57:00,2.0305,2.03074,2.0304,2.03074,8000000.0
2009-12-28 05:58:00,2.03095,2.03095,2.03006,2.03059,9000000.0
2009-12-28 05:59:00,2.03099,2.03107,2.03086,2.03107,5000000.0
2009-12-28 06:00:00,2.03085,2.03111,2.03085,2.0309,6000000.0
2009-12-28 06:01:00,2.03065,2.0308,2.03065,2.03068,7000000.0
2009-12-28 06:02:00,2.0308,2.03083,2.03064,2.03078,7000000.0
2009-12-28 06:03:00,2.03047,2.03047,2.02994,2.03028,8000000.0
2009-12-28 06:04:00,2.03062,2.03062,2.03041,2.03044,7000000.0
2009-12-28 06:05:00,2.03052,2.03062,2.03039,2.03062,5000000.0
2009-12-28 06:06:00,2.03057,2.03057,2.03045,2.03049,5000000.0
2009-12-28 06:07:00,2.03028,2.03028,2.03015,2.03015,7000000.0
2009-12-28 06:08:00,2.02999,2.03009,2.02984,2.0299,7000000.0
2009-12-28 06:09:00,2.02955,2.02979,2.02908,2.02979,8000000.0
2009-12-28 06:10:00,2.02978,2.02978,2.02967,2.02971,8000000.0
2009-12-28 06:11:00,2.02972,2.02972,2.02964,2.0297,5000000.0
2009-12-28 06:12:00,2.02972,2.02975,2.02962,2.02975,8000000.0
2009-12-28 06:13:00,2.02974,2.0298,2.02974,2.02979,5000000.0
2009-12-28 06:14:00,2.02993,2.02993,2.02923,2.02937,10000000.0
2009-12-28 06:15:00,2.02971,2.02971,2.02954,2.02956,8000000.0
2009-12-28 06:16:00,2.02962,2.02966,2.02948,2.0296,6000000.0
2009-12-28 06:17:00,2.0296,2.02967,2.02954,2.02963,7000000.0
2009-12-28 06:18:00,2.02973,2.02991,2.02964,2.02985,5000000.0
2009-12-28 06:19:00,2.02976,2.02976,2.0296,2.0296,3000000.0
2009-12-28 06:20:00,2.02959,2.02959,2.0295,2.0295,5000000.0
2009-12-28 06:21:00,2.02906,2.02933,2.02906,2.02928,8000000.0
2009-12-28 06:22:00,2.02931,2.02931,2.02903,2.02903,8000000.0
2009-12-28 06:23:00,2.02912,2.0292,2.02905,2.0291,8000000.0
2009-12-28 06:24:00,2.02919,2.02923,2.02909,2.02913,11000000.0
2009-12-28 06:25:00,2.02918,2.02925,2.02917,2.02925,5000000.0
2009-12-28 06:26:00,2.02929,2.02974,2.02913,2.02972,11000000.0
2009-12-28 06:27:00,2.02969,2.02969,2.02949,2.02949,7000000.0
2009-12-28 06:28:00,2.02955,2.0296,2.02946,2.0296,6000000.0
2009-12-28 06:29:00,2.0296,2.02975,2.02927,2.02927,8000000.0
2009-12-28 06:30:00,2.02896,2.02896,2.02855,2.02872,8000000.0
2009-12-28 06:31:00,2.02909,2.02909,2.02883,2.02895,7000000.0
2009-12-28 06:32:00,2.02882,2.02882,2.02861,2.02869,7000000.0
2009-12-28 06:33:00,2.02877,2.02885,2.02874,2.02885,7000000.0
2009-12-28 06:34:00,2.02872,2.02874,2.0287,2.02872,7000000.0
2009-12-28 06:35:00,2.02852,2.02867,2.02839,2.02849,8000000.0
2009-12-28 06:36:00,2.0284,2.0284,2.02819,2.02839,7000000.0
2009-12-28 06:37:00,2.02843,2.02844,2.02829,2.02838,5000000.0
2009-12-28 06:38:00,2.0285,2.02857,2.02846,2.02857,5000000.0
2009-12-28 06:39:00,2.02851,2.02864,2.02844,2.02844,5000000.0
2009-12-28 06:40:00,2.02865,2.02877,2.02865,2.02872,6000000.0
2009-12-28 06:41:00,2.02864,2.02882,2.02864,2.0287,7000000.0
2009-12-28 06:42:00,2.02856,2.02856,2.02835,2.02847,5000000.0
2009-12-28 06:43:00,2.0283,2.02842,2.02825,2.02825,7000000.0
2009-12-28 06:44:00,2.02823,2.02841,2.02822,2.02825,8000000.0
2009-12-28 06:45:00,2.02822,2.02836,2.02822,2.02836,6000000.0
2009-12-28 06:46:00,2.02831,2.02833,2.02829,2.02833,5000000.0
2009-12-28 06:47:00,2.02839,2.02847,2.02838,2.02839,8000000.0
2009-12-28 06:48:00,2.0283,2.02838,2.0283,2.02831,5000000.0
2009-12-28 06:49:00,2.02838,2.02849,2.0283,2.0283,8000000.0
2009-12-28 06:50:00,2.02795,2.02817,2.02792,2.02817,10000000.0
2009-12-28 06:51:00,2.02794,2.02813,2.0276,2.0276,10000000.0
2009-12-28 06:52:00,2.02843,2.02843,2.02776,2.02818,8000000.0
2009-12-28 06:53:00,2.02827,2.02844,2.02818,2.02834,8000000.0
2009-12-28 06:54:00,2.02834,2.02836,2.0282,2.0283,8000000.0
2009-12-28 06:55:00,2.02799,2.02835,2.02799,2.02816,6000000.0
2009-12-28 06:56:00,2.02818,2.02824,2.0281,2.02812,8000000.0
2009-12-28 06:57:00,2.02802,2.02819,2.02802,2.02819,7000000.0
2009-12-28 06:58:00,2.02824,2.02833,2.02813,2.02832,7000000.0
2009-12-28 06:59:00,2.02828,2.02831,2.02815,2.02829,6000000.0
2009-12-28 07:00:00,2.02823,2.02823,2.02794,2.02813,7000000.0
2009-12-28 07:01:00,2.02832,2.02849,2.02832,2.02839,5000000.0
2009-12-28 07:02:00,2.0287,2.0287,2.02805,2.02805,6000000.0
2009-12-28 07:03:00,2.02824,2.02851,2.02824,2.02851,5000000.0
2009-12-28 07:04:00,2.02833,2.0286,2.02833,2.0286,8000000.0
2009-12-28 07:05:00,2.02859,2.02879,2.02858,2.02879,6000000.0
2009-12-28 07:06:00,2.02825,2.02864,2.02825,2.02864,5000000.0
2009-12-28 07:07:00,2.02851,2.02857,2.0284,2.02857,5000000.0
2009-12-28 07:08:00,2.02841,2.02854,2.02834,2.02851,5000000.0
2009-12-28 07:09:00,2.02851,2.02859,2.02839,2.02859,8000000.0
2009-12-28 07:10:00,2.02849,2.02857,2.02834,2.02857,7000000.0
2009-12-28 07:11:00,2.02847,2.02887,2.02845,2.02887,10000000.0
2009-12-28 07:12:00,2.02889,2.02891,2.02868,2.02868,5000000.0
2009-12-28 07:13:00,2.02835,2.02841,2.02825,2.02838,8000000.0
2009-12-28 07:14:00,2.02828,2.02838,2.02826,2.02826,7000000.0
2009-12-28 07:15:00,2.02839,2.02845,2.0283,2.02832,5000000.0
2009-12-28 07:16:00,2.02831,2.02842,2.0283,2.02841,8000000.0
2009-12-28 07:17:00,2.02818,2.02854,2.02818,2.02854,5000000.0
2009-12-28 07:18:00,2.02859,2.02871,2.02854,2.02871,8000000.0
2009-12-28 07:19:00,2.02867,2.02867,2.02791,2.02791,6000000.0
2009-12-28 07:20:00,2.02732,2.0277,2.02732,2.02758,6000000.0
2009-12-28 07:21:00,2.02737,2.02737,2.02674,2.02674,5000000.0
2009-12-28 07:22:00,2.0267,2.02729,2.0267,2.02704,11000000.0
2009-12-28 07:23:00,2.02658,2.02658,2.02635,2.02635,7000000.0
2009-12-28 07:24:00,2.02708,2.02708,2.02685,2.02689,9000000.0
2009-12-28 07:25:00,2.027,2.02711,2.02699,2.02699,8000000.0
2009-12-28 07:26:00,2.02704,2.02704,2.02684,2.02695,7000000.0
2009-12-28 07:27:00,2.02703,2.02709,2.02693,2.02709,7000000.0
2009-12-28 07:28:00,2.02712,2.02713,2.02702,2.02713,7000000.0
2009-12-28 07:29:00,2.0269,2.02721,2.02683,2.02721,8000000.0
2009-12-28 07:30:00,2.0273,2.0273,2.02711,2.02715,8000000.0
2009-12-28 07:31:00,2.02718,2.02749,2.02718,2.02734,7000000.0
2009-12-28 07:32:00,2.02741,2.02746,2.02738,2.02746,5000000.0
2009-12-28 07:33:00,2.02746,2.0275,2.02727,2.02742,8000000.0
2009-12-28 07:34:00,2.0274,2.02748,2.02733,2.02733,5000000.0
2009-12-28 07:35:00,2.02754,2.02773,2.02754,2.02765,8000000.0
2009-12-28 07:36:00,2.02755,2.02755,2.02726,2.02726,7000000.0
2009-12-28 07:37:00,2.02726,2.02732,2.02719,2.02723,7000000.0
2009-12-28 07:38:00,2.02729,2.02733,2.02726,2.0273,5000000.0
2009-12-28 07:39:00,2.02692,2.02727,2.02671,2.02727,7000000.0
2009-12-28 07:40:00,2.02718,2.02719,2.02703,2.02703,8000000.0
2009-12-28 07:41:00,2.02716,2.02726,2.02713,2.02722,6000000.0
2009-12-28 07:42:00,2.0273,2.0273,2.02707,2.02707,6000000.0
2009-12-28 07:43:00,2.02734,2.02734,2.02712,2.02715,7000000.0
2009-12-28 07:44:00,2.02723,2.02733,2.02719,2.02719,7000000.0
2009-12-28 07:45:00,2.02735,2.02735,2.02727,2.02727,6000000.0
2009-12-28 07:46:00,2.0273,2.0273,2.02719,2.02728,10000000.0
2009-12-28 07:47:00,2.02731,2.02731,2.02715,2.02723,7000000.0
2009-12-28 07:48:00,2.02728,2.02762,2.02728,2.02748,8000000.0
2009-12-28 07:49:00,2.02744,2.02755,2.02738,2.02755,8000000.0
2009-12-28 07:50:00,2.02759,2.02766,2.02751,2.02758,7000000.0
2009-12-28 07:51:00,2.02768,2.02791,2.02763,2.02791,8000000.0
2009-12-28 07:52:00,2.02773,2.02773,2.02725,2.02768,10000000.0
2009-12-28 07:53:00,2.02793,2.02793,2.02759,2.02759,5000000.0
2009-12-28 07:54:00,2.02765,2.02765,2.02738,2.02756,6000000.0
2009-12-28 07:55:00,2.02768,2.02769,2.02756,2.02763,5000000.0
2009-12-28 07:56:00,2.02771,2.02776,2.02758,2.02766,6000000.0
2009-12-28 07:57:00,2.02772,2.02803,2.02772,2.02793,7000000.0
2009-12-28 07:58:00,2.02785,2.02797,2.02785,2.02797,7000000.0
2009-12-28 07:59:00,2.02805,2.02817,2.02773,2.02816,7000000.0
2009-12-28 08:00:00,2.02812,2.02812,2.02788,2.02798,8000000.0
2009-12-28 08:01:00,2.02799,2.02821,2.0278,2.02821,10000000.0
2009-12-28 08:02:00,2.02796,2.028,2.02795,2.028,5000000.0
2009-12-28 08:03:00,2.02792,2.02817,2.02785,2.02804,8000000.0
2009-12-28 08:04:00,2.02792,2.02809,2.02782,2.02782,8000000.0
2009-12-28 08:05:00,2.02793,2.02801,2.02779,2.02801,8000000.0
2009-12-28 08:06:00,2.028,2.02805,2.02796,2.02805,7000000.0
2009-12-28 08:07:00,2.0279,2.02803,2.02788,2.0279,7000000.0
2009-12-28 08:08:00,2.02797,2.02797,2.02771,2.02771,7000000.0
2009-12-28 08:09:00,2.028,2.02834,2.028,2.02834,7000000.0
2009-12-28 08:10:00,2.02823,2.02823,2.02805,2.02812,7000000.0
2009-12-28 08:11:00,2.02822,2.02822,2.02798,2.02805,8000000.0
2009-12-28 08:12:00,2.02832,2.02839,2.0283,2.02839,6000000.0
2009-12-28 08:13:00,2.02844,2.0286,2.02844,2.0285,7000000.0
2009-12-28 08:14:00,2.02828,2.02846,2.02826,2.02836,9000000.0
2009-12-28 08:15:00,2.0286,2.0287,2.02832,2.02832,8000000.0
2009-12-28 08:16:00,2.02814,2.02841,2.02814,2.02841,5000000.0
2009-12-28 08:17:00,2.02836,2.02851,2.02832,2.02844,7000000.0
2009-12-28 08:18:00,2.02847,2.02862,2.02829,2.02856,9000000.0
2009-12-28 08:19:00,2.02865,2.02876,2.02832,2.02876,7000000.0
2009-12-28 08:20:00,2.02865,2.02883,2.02865,2.02872,8000000.0
2009-12-28 08:21:00,2.02843,2.02852,2.02843,2.02852,8000000.0
2009-12-28 08:22:00,2.02861,2.02861,2.02842,2.02845,8000000.0
2009-12-28 08:23:00,2.02849,2.02864,2.02841,2.02861,7000000.0
2009-12-28 08:24:00,2.02864,2.02864,2.02837,2.02837,7000000.0
2009-12-28 08:25:00,2.02834,2.02854,2.02834,2.02851,5000000.0
2009-12-28 08:26:00,2.02841,2.02841,2.02806,2.02806,7000000.0
2009-12-28 08:27:00,2.02866,2.02866,2.02847,2.02847,5000000.0
2009-12-28 08:28:00,2.02872,2.02883,2.02869,2.02883,7000000.0
2009-12-28 08:29:00,2.02886,2.0289,2.0287,2.02875,10000000.0
2009-12-28 08:30:00,2.02882,2.02882,2.02872,2.02876,7000000.0
2009-12-28 08:31:00,2.02848,2.02857,2.02842,2.02851,10000000.0
2009-12-28 08:32:00,2.02829,2.02847,2.02795,2.02847,8000000.0
2009-12-28 08:33:00,2.02853,2.02856,2.02848,2.02848,7000000.0
2009-12-28 08:34:00,2.02844,2.02847,2.02842,2.02847,6000000.0
2009-12-28 08:35:00,2.02843,2.02843,2.02825,2.02838,6000000.0
2009-12-28 08:36:00,2.02834,2.02836,2.0281,2.02836,8000000.0
2009-12-28 08:37:00,2.02856,2.02876,2.02856,2.02876,6000000.0
2009-12-28 08:38:00,2.0286,2.02867,2.0283,2.0283,10000000.0
2009-12-28 08:39:00,2.02818,2.02852,2.02776,2.02806,11000000.0
2009-12-28 08:40:00,2.02823,2.02823,2.02777,2.02804,8000000.0
2009-12-28 08:41:00,2.02816,2.02833,2.02812,2.02827,11000000.0
2009-12-28 08:42:00,2.02843,2.02855,2.02783,2.02783,10000000.0
2009-12-28 08:43:00,2.02853,2.02858,2.02841,2.02842,6000000.0
2009-12-28 08:44:00,2.02828,2.02851,2.02828,2.02851,5000000.0
2009-12-28 08:45:00,2.02844,2.02868,2.02841,2.02868,8000000.0
2009-12-28 08:46:00,2.02869,2.02869,2.02707,2.02808,6000000.0
2009-12-28 08:47:00,2.02854,2.02854,2.02838,2.02847,7000000.0
2009-12-28 08:48:00,2.02852,2.02852,2.02827,2.02842,10000000.0
2009-12-28 08:49:00,2.02877,2.02877,2.02868,2.02868,6000000.0
2009-12-28 08:50:00,2.02891,2.02912,2.02891,2.02912,7000000.0
2009-12-28 08:51:00,2.02918,2.02918,2.02894,2.02902,8000000.0
2009-12-28 08:52:00,2.02903,2.02903,2.02886,2.02886,9000000.0
2009-12-28 08:53:00,2.02891,2.02902,2.02851,2.02887,5000000.0
2009-12-28 08:54:00,2.02878,2.02925,2.02878,2.02925,8000000.0
2009-12-28 08:55:00,2.02901,2.0291,2.02847,2.0288,8000000.0
2009-12-28 08:56:00,2.02895,2.02911,2.02895,2.02907,7000000.0
2009-12-28 08:57:00,2.02934,2.02938,2.02921,2.02932,8000000.0
2009-12-28 08:58:00,2.02939,2.02939,2.02921,2.02926,7000000.0
2009-12-28 08:59:00,2.02925,2.02925,2.02892,2.02892,6000000.0
2009-12-28 09:00:00,2.02909,2.02909,2.02888,2.02899,8000000.0
2009-12-28 09:01:00,2.02893,2.02897,2.02882,2.02896,9000000.0
2009-12-28 09:02:00,2.0289,2.029,2.0289,2.02899,5000000.0
2009-12-28 09:03:00,2.02901,2.02908,2.02887,2.02891,7000000.0
2009-12-28 09:04:00,2.02902,2.02902,2.02887,2.02887,7000000.0
2009-12-28 09:05:00,2.02882,2.02905,2.02882,2.02905,7000000.0
2009-12-28 09:06:00,2.0291,2.0291,2.02874,2.02874,11000000.0
2009-12-28 09:07:00,2.0289,2.0289,2.02865,2.02878,5000000.0
2009-12-28 09:08:00,2.02927,2.02981,2.02927,2.02981,5000000.0
2009-12-28 09:09:00,2.03017,2.03032,2.03017,2.0302,5000000.0
2009-12-28 09:10:00,2.03008,2.03032,2.03007,2.03029,7000000.0
2009-12-28 09:11:00,2.03035,2.03066,2.03012,2.03066,9000000.0
2009-12-28 09:12:00,2.03072,2.03094,2.03034,2.03035,8000000.0
2009-12-28 09:13:00,2.03022,2.03044,2.03022,2.03038,9000000.0
2009-12-28 09:14:00,2.0305,2.0305,2.02888,2.02888,5000000.0
2009-12-28 09:15:00,2.02852,2.02862,2.02852,2.02857,7000000.0
2009-12-28 09:16:00,2.02864,2.02895,2.02864,2.02893,8000000.0
2009-12-28 09:17:00,2.02894,2.02894,2.02856,2.02862,11000000.0
2009-12-28 09:18:00,2.02892,2.02928,2.02892,2.02928,8000000.0
2009-12-28 09:19:00,2.02955,2.02965,2.02949,2.02963,7000000.0
2009-12-28 09:20:00,2.02963,2.02995,2.02963,2.02995,7000000.0
2009-12-28 09:21:00,2.03012,2.03012,2.02982,2.02986,8000000.0
2009-12-28 09:22:00,2.02987,2.03004,2.02977,2.02984,8000000.0
2009-12-28 09:23:00,2.02979,2.02994,2.02978,2.02994,7000000.0
2009-12-28 09:24:00,2.02983,2.0299,2.02983,2.02986,8000000.0
2009-12-28 09:25:00,2.02973,2.02985,2.02973,2.02982,7000000.0
2009-12-28 09:26:00,2.02981,2.02987,2.02974,2.02979,11000000.0
2009-12-28 09:27:00,2.03039,2.03039,2.03019,2.03034,11000000.0
2009-12-28 09:28:00,2.03037,2.03037,2.02969,2.02969,6000000.0
2009-12-28 09:29:00,2.02988,2.02992,2.02959,2.02975,8000000.0
2009-12-28 09:30:00,2.02974,2.02986,2.02957,2.02957,7000000.0
2009-12-28 09:31:00,2.02993,2.02993,2.02957,2.02957,7000000.0
2009-12-28 09:32:00,2.02973,2.02989,2.02971,2.0298,7000000.0
2009-12-28 09:33:00,2.02982,2.02982,2.02957,2.0297,8000000.0
2009-12-28 09:34:00,2.0297,2.0297,2.02956,2.02956,7000000.0
2009-12-28 09:35:00,2.02955,2.03011,2.02955,2.03005,10000000.0
2009-12-28 09:36:00,2.03009,2.03026,2.02999,2.03009,8000000.0
2009-12-28 09:37:00,2.03001,2.03001,2.02978,2.02992,11000000.0
2009-12-28 09:38:00,2.02959,2.02978,2.02781,2.02978,11000000.0
2009-12-28 09:39:00,2.02988,2.02993,2.02965,2.02968,6000000.0
2009-12-28 09:40:00,2.02954,2.02962,2.02947,2.02951,9000000.0
2009-12-28 09:41:00,2.02967,2.02981,2.02956,2.02956,8000000.0
2009-12-28 09:42:00,2.02971,2.02981,2.02963,2.02981,6000000.0
2009-12-28 09:43:00,2.02998,2.03015,2.02998,2.03007,11000000.0
2009-12-28 09:44:00,2.03006,2.03024,2.02998,2.02998,8000000.0
2009-12-28 09:45:00,2.03032,2.03041,2.03027,2.03032,6000000.0
2009-12-28 09:46:00,2.03031,2.03034,2.02996,2.03015,11000000.0
2009-12-28 09:47:00,2.03011,2.03027,2.03007,2.03027,9000000.0
2009-12-28 09:48:00,2.02992,2.03,2.0298,2.03,7000000.0
2009-12-28 09:49:00,2.02967,2.02991,2.02967,2.02991,11000000.0
2009-12-28 09:50:00,2.02977,2.02995,2.02965,2.0298,8000000.0
2009-12-28 09:51:00,2.02966,2.02979,2.02966,2.02975,8000000.0
2009-12-28 09:52:00,2.02965,2.02979,2.02965,2.02966,8000000.0
2009-12-28 09:53:00,2.02942,2.02957,2.02942,2.0295,10000000.0
2009-12-28 09:54:00,2.02959,2.02966,2.02932,2.02932,10000000.0
2009-12-28 09:55:00,2.02944,2.02946,2.02928,2.02928,8000000.0
2009-12-28 09:56:00,2.02923,2.02924,2.02904,2.02918,10000000.0
2009-12-28 09:57:00,2.02894,2.02938,2.02894,2.02938,8000000.0
2009-12-28 09:58:00,2.02994,2.03063,2.02994,2.03063,5000000.0
2009-12-28 09:59:00,2.03082,2.03127,2.03082,2.03125,6000000.0
2009-12-28 10:00:00,2.03148,2.03148,2.03118,2.03118,6000000.0
2009-12-28 10:01:00,2.03135,2.03135,2.03102,2.03104,10000000.0
2009-12-28 10:02:00,2.03084,2.03084,2.03072,2.03083,5000000.0
2009-12-28 10:03:00,2.03045,2.03045,2.03023,2.03023,7000000.0
2009-12-28 10:04:00,2.03006,2.03006,2.02948,2.02948,7000000.0
2009-12-28 10:05:00,2.02958,2.02963,2.02956,2.02962,11000000.0
2009-12-28 10:06:00,2.02976,2.02987,2.02972,2.02987,7000000.0
2009-12-28 10:07:00,2.02981,2.02981,2.02933,2.02933,7000000.0
2009-12-28 10:08:00,2.02891,2.02891,2.02858,2.02858,5000000.0
2009-12-28 10:09:00,2.02848,2.02879,2.02846,2.02879,7000000.0
2009-12-28 10:10:00,2.02886,2.02887,2.02873,2.02886,7000000.0
2009-12-28 10:11:00,2.02897,2.02925,2.02891,2.02925,7000000.0
2009-12-28 10:12:00,2.02927,2.02927,2.02882,2.02907,8000000.0
2009-12-28 10:13:00,2.02888,2.02942,2.02888,2.02942,6000000.0
2009-12-28 10:14:00,2.02968,2.02984,2.02965,2.02971,7000000.0
2009-12-28 10:15:00,2.02961,2.02961,2.0294,2.02957,10000000.0
2009-12-28 10:16:00,2.02948,2.02963,2.02948,2.0296,6000000.0
2009-12-28 10:17:00,2.02905,2.02953,2.02889,2.02945,11000000.0
2009-12-28 10:18:00,2.02956,2.03044,2.02956,2.03044,8000000.0
2009-12-28 10:19:00,2.0306,2.0306,2.03034,2.03034,9000000.0
2009-12-28 10:20:00,2.03037,2.03049,2.03037,2.03043,7000000.0
2009-12-28 10:21:00,2.03032,2.03032,2.03012,2.03024,8000000.0
2009-12-28 10:22:00,2.03052,2.03091,2.03052,2.03075,7000000.0
2009-12-28 10:23:00,2.03017,2.03035,2.02983,2.02983,7000000.0
2009-12-28 10:24:00,2.0296,2.0296,2.02933,2.0295,7000000.0
2009-12-28 10:25:00,2.02934,2.02941,2.02917,2.02933,9000000.0
2009-12-28 10:26:00,2.02926,2.02931,2.02913,2.02924,11000000.0
2009-12-28 10:27:00,2.02967,2.02971,2.02944,2.02965,8000000.0
2009-12-28 10:28:00,2.02991,2.03003,2.02988,2.02993,6000000.0
2009-12-28 10:29:00,2.02971,2.02985,2.02951,2.02985,8000000.0
2009-12-28 10:30:00,2.02989,2.03089,2.02989,2.03089,8000000.0
2009-12-28 10:31:00,2.03092,2.03092,2.03064,2.03081,7000000.0
2009-12-28 10:32:00,2.03085,2.031,2.03066,2.03073,9000000.0
2009-12-28 10:33:00,2.03087,2.03106,2.03081,2.03081,7000000.0
2009-12-28 10:34:00,2.03086,2.0309,2.03076,2.0309,7000000.0
2009-12-28 10:35:00,2.02998,2.03048,2.02998,2.0303,7000000.0
2009-12-28 10:36:00,2.03089,2.03092,2.03075,2.03085,8000000.0
2009-12-28 10:37:00,2.0309,2.03109,2.03089,2.03089,8000000.0
2009-12-28 10:38:00,2.03094,2.03112,2.03094,2.03105,10000000.0
2009-12-28 10:39:00,2.03107,2.03107,2.03088,2.03101,8000000.0
2009-12-28 10:40:00,2.03094,2.03099,2.03077,2.03082,7000000.0
2009-12-28 10:41:00,2.03108,2.03128,2.03108,2.03128,5000000.0
2009-12-28 10:42:00,2.03133,2.03133,2.03117,2.03117,7000000.0
2009-12-28 10:43:00,2.0313,2.03131,2.03107,2.03107,10000000.0
2009-12-28 10:44:00,2.03116,2.03121,2.03071,2.03071,7000000.0
2009-12-28 10:45:00,2.03068,2.03076,2.03062,2.03071,8000000.0
2009-12-28 10:46:00,2.03006,2.03066,2.02957,2.03047,8000000.0
2009-12-28 10:47:00,2.03085,2.03085,2.03058,2.03073,7000000.0
2009-12-28 10:48:00,2.03055,2.03088,2.0293,2.03063,8000000.0
2009-12-28 10:49:00,2.03051,2.03075,2.03051,2.0306,9000000.0
2009-12-28 10:50:00,2.03052,2.0306,2.03042,2.03053,8000000.0
2009-12-28 10:51:00,2.03056,2.03072,2.03052,2.03058,9000000.0
2009-12-28 10:52:00,2.0305,2.0305,2.03029,2.03038,8000000.0
2009-12-28 10:53:00,2.0305,2.03073,2.0305,2.03073,9000000.0
2009-12-28 10:54:00,2.03096,2.03104,2.03088,2.03088,6000000.0
2009-12-28 10:55:00,2.0309,2.03102,2.0309,2.03101,5000000.0
2009-12-28 10:56:00,2.03095,2.03166,2.02951,2.03101,7000000.0
2009-12-28 10:57:00,2.03091,2.03094,2.03077,2.03077,8000000.0
2009-12-28 10:58:00,2.03084,2.0309,2.03033,2.03033,7000000.0
2009-12-28 10:59:00,2.0305,2.0307,2.0305,2.03051,5000000.0
2009-12-28 11:00:00,2.0307,2.03123,2.02941,2.02941,7000000.0
2009-12-28 11:01:00,2.03066,2.03072,2.03057,2.03072,5000000.0
2009-12-28 11:02:00,2.03055,2.0306,2.03039,2.0306,7000000.0
2009-12-28 11:03:00,2.03061,2.03071,2.03054,2.03062,11000000.0
2009-12-28 11:04:00,2.03066,2.03071,2.03049,2.03063,11000000.0
2009-12-28 11:05:00,2.03079,2.03081,2.03049,2.03049,7000000.0
2009-12-28 11:06:00,2.03078,2.03096,2.03078,2.03088,6000000.0
2009-12-28 11:07:00,2.03105,2.0312,2.03105,2.03107,7000000.0
2009-12-28 11:08:00,2.03115,2.03124,2.03109,2.03122,9000000.0
2009-12-28 11:09:00,2.03121,2.03123,2.03101,2.03123,8000000.0
2009-12-28 11:10:00,2.03113,2.03116,2.03086,2.0311,8000000.0
2009-12-28 11:11:00,2.03113,2.03113,2.03035,2.03035,10000000.0
2009-12-28 11:12:00,2.03016,2.03032,2.03004,2.03004,7000000.0
2009-12-28 11:13:00,2.02977,2.02988,2.02933,2.02961,11000000.0
2009-12-28 11:14:00,2.02955,2.02981,2.02955,2.02981,11000000.0
2009-12-28 11:15:00,2.02954,2.03035,2.02934,2.03035,7000000.0
2009-12-28 11:16:00,2.03087,2.03104,2.03087,2.031,7000000.0
2009-12-28 11:17:00,2.0309,2.0309,2.03051,2.03071,7000000.0
2009-12-28 11:18:00,2.0306,2.0306,2.03015,2.03029,10000000.0
2009-12-28 11:19:00,2.03022,2.0303,2.03019,2.0303,6000000.0
2009-12-28 11:20:00,2.0303,2.03043,2.03023,2.03043,8000000.0
2009-12-28 11:21:00,2.03052,2.03062,2.03036,2.03036,7000000.0
2009-12-28 11:22:00,2.03035,2.03035,2.02994,2.03016,8000000.0
2009-12-28 11:23:00,2.03017,2.03026,2.03012,2.03025,5000000.0
2009-12-28 11:24:00,2.03013,2.03014,2.02987,2.02988,7000000.0
2009-12-28 11:25:00,2.02988,2.03001,2.02985,2.03001,8000000.0
2009-12-28 11:26:00,2.02987,2.03002,2.02987,2.03002,6000000.0
2009-12-28 11:27:00,2.03019,2.03021,2.0301,2.03021,8000000.0
2009-12-28 11:28:00,2.0302,2.0302,2.03003,2.03008,7000000.0
2009-12-28 11:29:00,2.02987,2.02987,2.0296,2.02985,8000000.0
2009-12-28 11:30:00,2.02982,2.02982,2.02964,2.02964,7000000.0
2009-12-28 11:31:00,2.02977,2.02981,2.02966,2.02969,11000000.0
2009-12-28 11:32:00,2.02977,2.02982,2.02977,2.02977,6000000.0
2009-12-28 11:33:00,2.02936,2.02944,2.02823,2.02944,7000000.0
2009-12-28 11:34:00,2.02969,2.02994,2.02969,2.02994,7000000.0
2009-12-28 11:35:00,2.02993,2.03001,2.02983,2.03001,10000000.0
2009-12-28 11:36:00,2.03012,2.03022,2.0301,2.03014,8000000.0
2009-12-28 11:37:00,2.03019,2.03022,2.02984,2.03016,8000000.0
2009-12-28 11:38:00,2.03005,2.03005,2.02985,2.02986,6000000.0
2009-12-28 11:39:00,2.02978,2.02984,2.02969,2.02969,6000000.0
2009-12-28 11:40:00,2.02991,2.03004,2.02985,2.03004,11000000.0
2009-12-28 11:41:00,2.03011,2.03014,2.03,2.03014,5000000.0
2009-12-28 11:42:00,2.03006,2.03006,2.0298,2.02989,11000000.0
2009-12-28 11:43:00,2.02974,2.02974,2.02937,2.02937,7000000.0
2009-12-28 11:44:00,2.02962,2.03003,2.02962,2.03003,7000000.0
2009-12-28 11:45:00,2.02987,2.03003,2.02974,2.02974,11000000.0
2009-12-28 11:46:00,2.02944,2.02944,2.02902,2.02902,5000000.0
2009-12-28 11:47:00,2.02903,2.02918,2.02903,2.02906,9000000.0
2009-12-28 11:48:00,2.02974,2.02974,2.02906,2.02909,5000000.0
2009-12-28 11:49:00,2.02902,2.02914,2.02901,2.02907,7000000.0
2009-12-28 11:50:00,2.02907,2.02926,2.02907,2.02919,7000000.0
2009-12-28 11:51:00,2.02932,2.02941,2.029,2.02941,8000000.0
2009-12-28 11:52:00,2.02938,2.0295,2.02927,2.02927,10000000.0
2009-12-28 11:53:00,2.02907,2.02907,2.02891,2.02904,10000000.0
2009-12-28 11:54:00,2.02912,2.02929,2.02912,2.02918,9000000.0
2009-12-28 11:55:00,2.0291,2.02919,2.0291,2.02918,6000000.0
2009-12-28 11:56:00,2.02933,2.02949,2.02929,2.02949,11000000.0
2009-12-28 11:57:00,2.02948,2.02952,2.02922,2.02922,8000000.0
2009-12-28 11:58:00,2.0293,2.02974,2.0293,2.02959,9000000.0
2009-12-28 11:59:00,2.02959,2.02977,2.02959,2.02977,7000000.0
2009-12-28 12:00:00,2.02958,2.02963,2.02924,2.02924,7000000.0
2009-12-28 12:01:00,2.02923,2.02923,2.02893,2.02896,10000000.0
2009-12-28 12:02:00,2.02895,2.02899,2.02879,2.02899,10000000.0
2009-12-28 12:03:00,2.02938,2.02994,2.02938,2.02994,7000000.0
2009-12-28 12:04:00,2.03006,2.03019,2.02992,2.03019,9000000.0
2009-12-28 12:05:00,2.02984,2.03011,2.02984,2.03011,11000000.0
2009-12-28 12:06:00,2.03005,2.03023,2.02998,2.03018,7000000.0
2009-12-28 12:07:00,2.03036,2.03036,2.02999,2.0302,7000000.0
2009-12-28 12:08:00,2.03023,2.03036,2.03023,2.03031,6000000.0
2009-12-28 12:09:00,2.03045,2.03056,2.03032,2.03032,8000000.0
2009-12-28 12:10:00,2.03053,2.03053,2.0302,2.0302,6000000.0
2009-12-28 12:11:00,2.0302,2.03051,2.0302,2.03036,7000000.0
2009-12-28 12:12:00,2.03025,2.03031,2.03009,2.03023,7000000.0
2009-12-28 12:13:00,2.0295,2.03014,2.02825,2.02992,10000000.0
2009-12-28 12:14:00,2.0306,2.03084,2.0306,2.03084,5000000.0
2009-12-28 12:15:00,2.03044,2.03044,2.03035,2.03037,5000000.0
2009-12-28 12:16:00,2.02995,2.03051,2.02925,2.03035,8000000.0
2009-12-28 12:17:00,2.03037,2.03044,2.03031,2.03044,8000000.0
2009-12-28 12:18:00,2.03065,2.03069,2.0303,2.0306,11000000.0
2009-12-28 12:19:00,2.03082,2.03102,2.03078,2.03102,5000000.0
2009-12-28 12:20:00,2.03098,2.03098,2.03077,2.03096,10000000.0
2009-12-28 12:21:00,2.03061,2.03061,2.02847,2.02847,7000000.0
2009-12-28 12:22:00,2.03083,2.03097,2.03081,2.03086,8000000.0
2009-12-28 12:23:00,2.0309,2.03102,2.03076,2.03099,7000000.0
2009-12-28 12:24:00,2.03107,2.03107,2.03088,2.03092,7000000.0
2009-12-28 12:25:00,2.03089,2.03089,2.03076,2.03083,6000000.0
2009-12-28 12:26:00,2.0312,2.03161,2.0312,2.0313,8000000.0
2009-12-28 12:27:00,2.03173,2.03173,2.03086,2.03086,10000000.0
2009-12-28 12:28:00,2.03052,2.03068,2.03047,2.03066,9000000.0
2009-12-28 12:29:00,2.03052,2.03052,2.03019,2.03027,6000000.0
2009-12-28 12:30:00,2.03011,2.03027,2.03001,2.03005,7000000.0
2009-12-28 12:31:00,2.02984,2.02984,2.02948,2.02952,11000000.0
2009-12-28 12:32:00,2.02935,2.02961,2.02935,2.02961,7000000.0
2009-12-28 12:33:00,2.02977,2.0298,2.02964,2.02964,7000000.0
2009-12-28 12:34:00,2.02962,2.02983,2.02961,2.02983,7000000.0
2009-12-28 12:35:00,2.02986,2.03025,2.02986,2.03025,8000000.0
2009-12-28 12:36:00,2.03012,2.03017,2.03005,2.03006,8000000.0
2009-12-28 12:37:00,2.03005,2.03025,2.03005,2.03022,6000000.0
2009-12-28 12:38:00,2.03016,2.03039,2.0301,2.03039,8000000.0
2009-12-28 12:39:00,2.03008,2.03008,2.02928,2.02991,6000000.0
2009-12-28 12:40:00,2.03044,2.0305,2.0303,2.03039,7000000.0
2009-12-28 12:41:00,2.03049,2.03051,2.03042,2.03049,8000000.0
2009-12-28 12:42:00,2.03054,2.03061,2.03054,2.0306,5000000.0
2009-12-28 12:43:00,2.03053,2.03063,2.03035,2.03035,9000000.0
2009-12-28 12:44:00,2.03061,2.03061,2.03045,2.03061,8000000.0
2009-12-28 12:45:00,2.03019,2.03053,2.03019,2.03047,5000000.0
2009-12-28 12:46:00,2.03042,2.03052,2.03028,2.03033,9000000.0
2009-12-28 12:47:00,2.0304,2.03077,2.0304,2.03075,5000000.0
2009-12-28 12:48:00,2.03071,2.03071,2.03042,2.03061,11000000.0
2009-12-28 12:49:00,2.03051,2.03051,2.03027,2.03027,7000000.0
2009-12-28 12:50:00,2.03026,2.03044,2.03021,2.03035,7000000.0
2009-12-28 12:51:00,2.03041,2.03057,2.03036,2.03051,8000000.0
2009-12-28 12:52:00,2.03034,2.03034,2.03022,2.03034,6000000.0
2009-12-28 12:53:00,2.02997,2.03029,2.02989,2.03021,8000000.0
2009-12-28 12:54:00,2.03035,2.03043,2.0303,2.0303,7000000.0
2009-12-28 12:55:00,2.03034,2.0304,2.03028,2.03034,8000000.0
2009-12-28 12:56:00,2.03035,2.03037,2.03022,2.03037,7000000.0
2009-12-28 12:57:00,2.03044,2.03044,2.02988,2.03018,7000000.0
2009-12-28 12:58:00,2.02996,2.03043,2.02987,2.03004,8000000.0
2009-12-28 12:59:00,2.03016,2.03045,2.02977,2.02988,7000000.0
2009-12-28 13:00:00,2.03052,2.03053,2.0305,2.03052,5000000.0
2009-12-28 13:01:00,2.03046,2.03052,2.03016,2.03029,8000000.0
2009-12-28 13:02:00,2.03001,2.0303,2.02996,2.0303,7000000.0
2009-12-28 13:03:00,2.03028,2.03028,2.03014,2.03025,8000000.0
2009-12-28 13:04:00,2.03013,2.03028,2.03012,2.03028,7000000.0
2009-12-28 13:05:00,2.03008,2.03061,2.03005,2.03061,8000000.0
2009-12-28 13:06:00,2.03034,2.03034,2.03017,2.03032,7000000.0
2009-12-28 13:07:00,2.03065,2.03073,2.03065,2.0307,5000000.0
2009-12-28 13:08:00,2.03098,2.03103,2.03087,2.03102,10000000.0
2009-12-28 13:09:00,2.03109,2.03112,2.03073,2.0308,7000000.0
2009-12-28 13:10:00,2.03117,2.03125,2.03096,2.03119,9000000.0
2009-12-28 13:11:00,2.03132,2.0314,2.03109,2.03132,8000000.0
2009-12-28 13:12:00,2.03118,2.03144,2.03097,2.03144,8000000.0
2009-12-28 13:13:00,2.03148,2.03157,2.03146,2.03155,9000000.0
2009-12-28 13:14:00,2.0315,2.03167,2.03149,2.03167,6000000.0
2009-12-28 13:15:00,2.0312,2.03149,2.03047,2.03132,8000000.0
2009-12-28 13:16:00,2.03161,2.03161,2.03139,2.03144,8000000.0
2009-12-28 13:17:00,2.03146,2.0315,2.03133,2.03146,9000000.0
2009-12-28 13:18:00,2.03154,2.0316,2.03144,2.0316,10000000.0
2009-12-28 13:19:00,2.0317,2.03175,2.03164,2.03175,5000000.0
2009-12-28 13:20:00,2.03178,2.03178,2.0316,2.03171,8000000.0
2009-12-28 13:21:00,2.03169,2.03169,2.03157,2.03166,5000000.0
2009-12-28 13:22:00,2.0317,2.0317,2.0314,2.03161,11000000.0
2009-12-28 13:23:00,2.03145,2.03155,2.03138,2.03155,8000000.0
2009-12-28 13:24:00,2.03157,2.03157,2.03149,2.03149,7000000.0
2009-12-28 13:25:00,2.03163,2.03174,2.03163,2.03173,5000000.0
2009-12-28 13:26:00,2.03185,2.03185,2.03168,2.03175,10000000.0
2009-12-28 13:27:00,2.03172,2.03185,2.03167,2.03167,8000000.0
2009-12-28 13:28:00,2.0318,2.03184,2.03173,2.03175,21000000.0
2009-12-28 13:29:00,2.03163,2.03166,2.03159,2.03166,17000000.0
2009-12-28 13:30:00,2.03126,2.03126,2.03117,2.03117,7000000.0
2009-12-28 13:31:00,2.03173,2.03189,2.03173,2.03189,9000000.0
2009-12-28 13:32:00,2.0318,2.0318,2.03143,2.03143,14000000.0
2009-12-28 13:33:00,2.03128,2.03136,2.03128,2.03135,14000000.0
2009-12-28 13:34:00,2.03135,2.03137,2.03127,2.03137,31000000.0
2009-12-28 13:35:00,2.03142,2.03157,2.03141,2.03157,17000000.0
2009-12-28 13:36:00,2.03153,2.03156,2.02994,2.03156,24000000.0
2009-12-28 13:37:00,2.03162,2.03173,2.03156,2.03156,10000000.0
2009-12-28 13:38:00,2.03138,2.03144,2.03121,2.03127,18000000.0
2009-12-28 13:39:00,2.03121,2.03123,2.03094,2.03123,15000000.0
2009-12-28 13:40:00,2.03118,2.03125,2.03111,2.03121,29000000.0
2009-12-28 13:41:00,2.03124,2.03126,2.03112,2.03121,13000000.0
2009-12-28 13:42:00,2.03121,2.03129,2.03111,2.03129,8000000.0
2009-12-28 13:43:00,2.03158,2.03175,2.03148,2.03154,26000000.0
2009-12-28 13:44:00,2.03124,2.03124,2.03098,2.03115,26000000.0
2009-12-28 13:45:00,2.03123,2.03135,2.03118,2.03119,22000000.0
2009-12-28 13:46:00,2.03111,2.0313,2.03111,2.03117,19000000.0
2009-12-28 13:47:00,2.03128,2.03132,2.03072,2.03092,17000000.0
2009-12-28 13:48:00,2.03113,2.03128,2.03105,2.03128,22000000.0
2009-12-28 13:49:00,2.03137,2.0314,2.03134,2.0314,24000000.0
2009-12-28 13:50:00,2.03115,2.03119,2.03114,2.03119,15000000.0
2009-12-28 13:51:00,2.03118,2.0312,2.03113,2.0312,22000000.0
2009-12-28 13:52:00,2.03119,2.03119,2.03097,2.03114,32000000.0
2009-12-28 13:53:00,2.03119,2.03143,2.03119,2.03129,28000000.0
2009-12-28 13:54:00,2.03143,2.03146,2.03139,2.03146,31000000.0
2009-12-28 13:55:00,2.03147,2.03175,2.03147,2.03175,20000000.0
2009-12-28 13:56:00,2.03188,2.03196,2.0318,2.03196,24000000.0
2009-12-28 13:57:00,2.03182,2.03182,2.03166,2.03166,34000000.0
2009-12-28 13:58:00,2.03147,2.03147,2.0314,2.03142,16000000.0
2009-12-28 13:59:00,2.03148,2.03162,2.03146,2.03162,30000000.0
2009-12-28 14:00:00,2.03164,2.03164,2.03144,2.03146,39000000.0
2009-12-28 14:01:00,2.03142,2.03147,2.03141,2.03147,30000000.0
2009-12-28 14:02:00,2.03156,2.0316,2.03148,2.0316,19000000.0
2009-12-28 14:03:00,2.03162,2.03167,2.03157,2.03157,23000000.0
2009-12-28 14:04:00,2.03164,2.03181,2.03164,2.03181,33000000.0
2009-12-28 14:05:00,2.03192,2.03197,2.03191,2.03194,28000000.0
2009-12-28 14:06:00,2.03188,2.03188,2.03169,2.03178,31000000.0
2009-12-28 14:07:00,2.03159,2.03159,2.03141,2.03144,31000000.0
2009-12-28 14:08:00,2.03134,2.03137,2.03119,2.03135,27000000.0
2009-12-28 14:09:00,2.03141,2.03166,2.03131,2.03166,27000000.0
2009-12-28 14:10:00,2.03177,2.03181,2.03166,2.03181,24000000.0
2009-12-28 14:11:00,2.03138,2.03179,2.02984,2.03179,21000000.0
2009-12-28 14:12:00,2.03166,2.03184,2.03157,2.03158,22000000.0
2009-12-28 14:13:00,2.03098,2.03157,2.03013,2.03157,13000000.0
2009-12-28 14:14:00,2.03156,2.0316,2.03155,2.03155,21000000.0
2009-12-28 14:15:00,2.03143,2.03143,2.03,2.03072,25000000.0
2009-12-28 14:16:00,2.03126,2.03151,2.03119,2.03151,26000000.0
2009-12-28 14:17:00,2.0311,2.03131,2.03083,2.03083,32000000.0
2009-12-28 14:18:00,2.03136,2.03136,2.03118,2.03135,27000000.0
2009-12-28 14:19:00,2.03138,2.0314,2.03127,2.03135,35000000.0
2009-12-28 14:20:00,2.03117,2.03129,2.03113,2.03116,32000000.0
2009-12-28 14:21:00,2.0311,2.0311,2.03088,2.03108,39000000.0
2009-12-28 14:22:00,2.03113,2.03124,2.03101,2.0311,22000000.0
2009-12-28 14:23:00,2.03117,2.03127,2.03107,2.03114,40000000.0
2009-12-28 14:24:00,2.03102,2.03106,2.03091,2.03103,10000000.0
2009-12-28 14:25:00,2.03096,2.03114,2.03095,2.03106,35000000.0
2009-12-28 14:26:00,2.03113,2.03113,2.03096,2.03109,18000000.0
2009-12-28 14:27:00,2.03112,2.03114,2.03097,2.03111,28000000.0
2009-12-28 14:28:00,2.03103,2.03103,2.03046,2.03093,21000000.0
2009-12-28 14:29:00,2.03044,2.03108,2.03044,2.03106,16000000.0
2009-12-28 14:30:00,2.03108,2.03113,2.03099,2.03112,25000000.0
2009-12-28 14:31:00,2.03102,2.03106,2.03098,2.03101,26000000.0
2009-12-28 14:32:00,2.03098,2.03107,2.03098,2.03107,32000000.0
2009-12-28 14:33:00,2.03096,2.03098,2.03086,2.03087,20000000.0
2009-12-28 14:34:00,2.03089,2.03104,2.03089,2.03103,25000000.0
2009-12-28 14:35:00,2.03103,2.03107,2.031,2.03101,23000000.0
2009-12-28 14:36:00,2.03114,2.03114,2.03054,2.03107,11000000.0
2009-12-28 14:37:00,2.03106,2.03121,2.03106,2.03121,41000000.0
2009-12-28 14:38:00,2.03121,2.03121,2.0289,2.0307,54000000.0
2009-12-28 14:39:00,2.03121,2.03144,2.03121,2.03144,36000000.0
2009-12-28 14:40:00,2.03146,2.03149,2.03139,2.03149,36000000.0
2009-12-28 14:41:00,2.03159,2.03159,2.03147,2.03152,41000000.0
2009-12-28 14:42:00,2.03156,2.03161,2.03156,2.03159,19000000.0
2009-12-28 14:43:00,2.0317,2.03182,2.0317,2.03176,20000000.0
2009-12-28 14:44:00,2.03186,2.03204,2.03186,2.03204,25000000.0
2009-12-28 14:45:00,2.03199,2.03199,2.03171,2.03171,33000000.0
2009-12-28 14:46:00,2.03164,2.03214,2.03164,2.03188,11000000.0
2009-12-28 14:47:00,2.03181,2.03181,2.03165,2.03169,7000000.0
2009-12-28 14:48:00,2.03163,2.03175,2.03163,2.03166,21000000.0
2009-12-28 14:49:00,2.03157,2.03157,2.03077,2.03077,32000000.0
2009-12-28 14:50:00,2.03057,2.03065,2.03035,2.03035,33000000.0
2009-12-28 14:51:00,2.0305,2.03099,2.0305,2.03099,37000000.0
2009-12-28 14:52:00,2.03109,2.03132,2.03109,2.03132,17000000.0
2009-12-28 14:53:00,2.03128,2.03133,2.03118,2.03119,22000000.0
2009-12-28 14:54:00,2.0311,2.03111,2.03101,2.03111,17000000.0
2009-12-28 14:55:00,2.03083,2.03141,2.03083,2.03093,7000000.0
2009-12-28 14:56:00,2.03071,2.03074,2.03055,2.03062,21000000.0
2009-12-28 14:57:00,2.03049,2.03049,2.03032,2.03033,12000000.0
2009-12-28 14:58:00,2.03027,2.03053,2.0302,2.03039,31000000.0
2009-12-28 14:59:00,2.03037,2.03043,2.03031,2.03031,20000000.0
2009-12-28 15:00:00,2.03042,2.0307,2.03042,2.03064,32000000.0
2009-12-28 15:01:00,2.03067,2.03067,2.03033,2.03052,14000000.0
2009-12-28 15:02:00,2.03065,2.03075,2.03031,2.03041,26000000.0
2009-12-28 15:03:00,2.03053,2.03065,2.03049,2.03065,30000000.0
2009-12-28 15:04:00,2.03063,2.03064,2.03043,2.03059,29000000.0
2009-12-28 15:05:00,2.03042,2.03054,2.03039,2.03048,28000000.0
2009-12-28 15:06:00,2.03032,2.03035,2.03015,2.03015,16000000.0
2009-12-28 15:07:00,2.03005,2.03008,2.03,2.03008,26000000.0
2009-12-28 15:08:00,2.03007,2.03027,2.03007,2.03027,25000000.0
2009-12-28 15:09:00,2.03035,2.03035,2.0301,2.0302,34000000.0
2009-12-28 15:10:00,2.03016,2.03016,2.02995,2.02997,36000000.0
2009-12-28 15:11:00,2.03012,2.03016,2.03005,2.03007,27000000.0
2009-12-28 15:12:00,2.03009,2.03013,2.03009,2.0301,26000000.0
2009-12-28 15:13:00,2.03012,2.03018,2.03009,2.03014,41000000.0
2009-12-28 15:14:00,2.02978,2.03021,2.02978,2.03021,30000000.0
2009-12-28 15:15:00,2.03011,2.03011,2.03001,2.03008,21000000.0
2009-12-28 15:16:00,2.03022,2.03069,2.03022,2.03069,9000000.0
2009-12-28 15:17:00,2.03073,2.03073,2.03063,2.03063,26000000.0
2009-12-28 15:18:00,2.03062,2.03077,2.03062,2.03077,10000000.0
2009-12-28 15:19:00,2.03069,2.03069,2.0306,2.03063,16000000.0
2009-12-28 15:20:00,2.03071,2.03086,2.03071,2.03081,20000000.0
2009-12-28 15:21:00,2.03068,2.03116,2.03068,2.03116,12000000.0
2009-12-28 15:22:00,2.0312,2.03127,2.0312,2.03127,22000000.0
2009-12-28 15:23:00,2.03138,2.03182,2.03138,2.03182,36000000.0
2009-12-28 15:24:00,2.03177,2.03177,2.03078,2.03078,20000000.0
2009-12-28 15:25:00,2.03062,2.03062,2.03054,2.03054,14000000.0
2009-12-28 15:26:00,2.03048,2.03063,2.03044,2.03044,40000000.0
2009-12-28 15:27:00,2.0303,2.03046,2.0303,2.03046,32000000.0
2009-12-28 15:28:00,2.03075,2.03085,2.03067,2.03075,55000000.0
2009-12-28 15:29:00,2.03059,2.03059,2.02776,2.02829,47000000.0
2009-12-28 15:30:00,2.02794,2.03007,2.02692,2.02993,71000000.0
2009-12-28 15:31:00,2.03037,2.03048,2.03036,2.03048,58000000.0
2009-12-28 15:32:00,2.03047,2.03051,2.03042,2.03049,25000000.0
2009-12-28 15:33:00,2.03056,2.03065,2.03056,2.03063,32000000.0
2009-12-28 15:34:00,2.0307,2.03088,2.0307,2.03088,22000000.0
2009-12-28 15:35:00,2.03085,2.03085,2.03054,2.03066,30000000.0
2009-12-28 15:36:00,2.03059,2.03067,2.03048,2.03058,23000000.0
2009-12-28 15:37:00,2.0309,2.0309,2.03066,2.03085,24000000.0
2009-12-28 15:38:00,2.03117,2.03122,2.03105,2.03119,61000000.0
2009-12-28 15:39:00,2.03124,2.03124,2.03064,2.03064,40000000.0
2009-12-28 15:40:00,2.03056,2.03065,2.03046,2.03048,37000000.0
2009-12-28 15:41:00,2.03048,2.03059,2.03027,2.03027,43000000.0
2009-12-28 15:42:00,2.03012,2.03012,2.02999,2.03002,41000000.0
2009-12-28 15:43:00,2.02998,2.02998,2.02987,2.02989,30000000.0
2009-12-28 15:44:00,2.03015,2.03015,2.02995,2.03007,29000000.0
2009-12-28 15:45:00,2.02992,2.03024,2.02992,2.03024,36000000.0
2009-12-28 15:46:00,2.03032,2.0305,2.03032,2.0305,24000000.0
2009-12-28 15:47:00,2.03054,2.03054,2.03043,2.03043,31000000.0
2009-12-28 15:48:00,2.03029,2.03042,2.03028,2.03033,33000000.0
2009-12-28 15:49:00,2.03023,2.03025,2.03012,2.03016,25000000.0
2009-12-28 15:50:00,2.03004,2.03004,2.02994,2.02994,11000000.0
2009-12-28 15:51:00,2.02988,2.0299,2.02955,2.0297,37000000.0
2009-12-28 15:52:00,2.02953,2.02973,2.02947,2.02947,23000000.0
2009-12-28 15:53:00,2.02916,2.02938,2.02916,2.02936,15000000.0
2009-12-28 15:54:00,2.02967,2.02967,2.02943,2.02956,26000000.0
2009-12-28 15:55:00,2.02955,2.02957,2.02948,2.02948,33000000.0
2009-12-28 15:56:00,2.02945,2.02947,2.02934,2.02934,36000000.0
2009-12-28 15:57:00,2.02927,2.02937,2.02927,2.02936,34000000.0
2009-12-28 15:58:00,2.0294,2.02947,2.02936,2.02947,24000000.0
2009-12-28 15:59:00,2.02943,2.02952,2.02941,2.02944,23000000.0
2009-12-28 16:00:00,2.02945,2.02956,2.02945,2.0295,51000000.0
2009-12-28 16:01:00,2.02956,2.02964,2.02955,2.02964,31000000.0
2009-12-28 16:02:00,2.02957,2.02957,2.02923,2.02923,29000000.0
2009-12-28 16:03:00,2.02916,2.02939,2.02916,2.02927,51000000.0
2009-12-28 16:04:00,2.02926,2.02941,2.02926,2.02941,38000000.0
2009-12-28 16:05:00,2.02952,2.03001,2.02952,2.03001,37000000.0
2009-12-28 16:06:00,2.03007,2.03007,2.02985,2.02998,33000000.0
2009-12-28 16:07:00,2.02983,2.02983,2.02968,2.02969,37000000.0
2009-12-28 16:08:00,2.02967,2.02977,2.02966,2.02977,37000000.0
2009-12-28 16:09:00,2.02968,2.02974,2.02949,2.02949,44000000.0
2009-12-28 16:10:00,2.02948,2.02976,2.02948,2.02949,41000000.0
2009-12-28 16:11:00,2.02939,2.02944,2.02936,2.02936,27000000.0
2009-12-28 16:12:00,2.0293,2.02938,2.0292,2.0292,22000000.0
2009-12-28 16:13:00,2.02925,2.02957,2.02925,2.02957,38000000.0
2009-12-28 16:14:00,2.02958,2.02958,2.02933,2.02938,41000000.0
2009-12-28 16:15:00,2.02941,2.02974,2.02941,2.02974,42000000.0
2009-12-28 16:16:00,2.02987,2.03026,2.02987,2.03026,45000000.0
2009-12-28 16:17:00,2.03018,2.03018,2.03008,2.03015,22000000.0
2009-12-28 16:18:00,2.03017,2.03024,2.03017,2.03024,49000000.0
2009-12-28 16:19:00,2.03019,2.0302,2.02994,2.02994,27000000.0
2009-12-28 16:20:00,2.03012,2.03026,2.03009,2.03018,52000000.0
2009-12-28 16:21:00,2.03011,2.03017,2.0299,2.03014,37000000.0
2009-12-28 16:22:00,2.03021,2.03022,2.02991,2.03004,50000000.0
2009-12-28 16:23:00,2.03014,2.03014,2.02987,2.0299,48000000.0
2009-12-28 16:24:00,2.02988,2.03018,2.02988,2.03018,44000000.0
2009-12-28 16:25:00,2.03025,2.03046,2.02971,2.03046,28000000.0
2009-12-28 16:26:00,2.03024,2.03037,2.03014,2.03037,41000000.0
2009-12-28 16:27:00,2.03049,2.03054,2.03043,2.03044,46000000.0
2009-12-28 16:28:00,2.03035,2.03049,2.03024,2.03049,34000000.0
2009-12-28 16:29:00,2.03071,2.03089,2.03071,2.03084,24000000.0
2009-12-28 16:30:00,2.03084,2.03094,2.03078,2.03086,43000000.0
2009-12-28 16:31:00,2.03091,2.03091,2.03058,2.03058,36000000.0
2009-12-28 16:32:00,2.03049,2.03067,2.03045,2.03067,34000000.0
2009-12-28 16:33:00,2.03078,2.03087,2.03073,2.03074,41000000.0
2009-12-28 16:34:00,2.03084,2.03095,2.03078,2.03082,29000000.0
2009-12-28 16:35:00,2.03106,2.03124,2.03102,2.03108,53000000.0
2009-12-28 16:36:00,2.03119,2.0316,2.03119,2.0316,43000000.0
2009-12-28 16:37:00,2.03165,2.03168,2.03151,2.03158,56000000.0
2009-12-28 16:38:00,2.0315,2.0315,2.03135,2.03145,34000000.0
2009-12-28 16:39:00,2.03152,2.03175,2.03146,2.03148,43000000.0
2009-12-28 16:40:00,2.03121,2.03121,2.03063,2.03084,63000000.0
2009-12-28 16:41:00,2.03083,2.03083,2.03051,2.03071,44000000.0
2009-12-28 16:42:00,2.03077,2.03086,2.03053,2.03053,57000000.0
2009-12-28 16:43:00,2.03043,2.03079,2.03032,2.03079,20000000.0
2009-12-28 16:44:00,2.0307,2.0307,2.03048,2.03055,34000000.0
2009-12-28 16:45:00,2.03058,2.03105,2.03058,2.03105,41000000.0
2009-12-28 16:46:00,2.03101,2.03101,2.03044,2.03044,59000000.0
2009-12-28 16:47:00,2.03076,2.03103,2.03071,2.03085,55000000.0
2009-12-28 16:48:00,2.03091,2.03098,2.03076,2.03098,46000000.0
2009-12-28 16:49:00,2.03099,2.03104,2.03079,2.03079,35000000.0
2009-12-28 16:50:00,2.02944,2.02992,2.0289,2.02963,45000000.0
2009-12-28 16:51:00,2.03045,2.03045,2.03033,2.03033,30000000.0
2009-12-28 16:52:00,2.03039,2.03042,2.03031,2.03034,30000000.0
2009-12-28 16:53:00,2.03026,2.03026,2.03008,2.03008,19000000.0
2009-12-28 16:54:00,2.03005,2.03007,2.02985,2.02989,18000000.0
2009-12-28 16:55:00,2.02978,2.02996,2.02978,2.02996,40000000.0
2009-12-28 16:56:00,2.03007,2.03026,2.03007,2.0302,37000000.0
2009-12-28 16:57:00,2.03021,2.03024,2.03017,2.03019,17000000.0
2009-12-28 16:58:00,2.03015,2.03028,2.03015,2.03028,45000000.0
2009-12-28 16:59:00,2.03021,2.03027,2.03007,2.03007,39000000.0
2009-12-28 17:00:00,2.03008,2.03014,2.02995,2.03013,47000000.0
2009-12-28 17:01:00,2.02977,2.02977,2.02952,2.02955,26000000.0
2009-12-28 17:02:00,2.0294,2.02948,2.02916,2.0293,33000000.0
2009-12-28 17:03:00,2.02932,2.02943,2.02921,2.02943,33000000.0
2009-12-28 17:04:00,2.0296,2.02977,2.02957,2.02972,37000000.0
2009-12-28 17:05:00,2.02977,2.02977,2.02966,2.02967,35000000.0
2009-12-28 17:06:00,2.02962,2.02992,2.02962,2.02992,46000000.0
2009-12-28 17:07:00,2.0299,2.02995,2.02984,2.02989,33000000.0
2009-12-28 17:08:00,2.0299,2.03,2.02981,2.03,45000000.0
2009-12-28 17:09:00,2.02997,2.03011,2.02997,2.03004,47000000.0
2009-12-28 17:10:00,2.03003,2.03009,2.03,2.03009,36000000.0
2009-12-28 17:11:00,2.03012,2.03029,2.03006,2.03025,44000000.0
2009-12-28 17:12:00,2.03071,2.03085,2.03071,2.03085,23000000.0
2009-12-28 17:13:00,2.03048,2.03048,2.03016,2.03016,35000000.0
2009-12-28 17:14:00,2.0301,2.03021,2.03008,2.03008,27000000.0
2009-12-28 17:15:00,2.03007,2.03026,2.03003,2.03026,26000000.0
2009-12-28 17:16:00,2.03057,2.03064,2.03052,2.03052,27000000.0
2009-12-28 17:17:00,2.03036,2.03036,2.02977,2.02977,38000000.0
2009-12-28 17:18:00,2.02975,2.02994,2.02974,2.02985,29000000.0
2009-12-28 17:19:00,2.02982,2.02982,2.02955,2.02962,19000000.0
2009-12-28 17:20:00,2.02955,2.02961,2.02947,2.02947,29000000.0
2009-12-28 17:21:00,2.02937,2.02968,2.02937,2.02968,26000000.0
2009-12-28 17:22:00,2.03008,2.03044,2.03008,2.03025,30000000.0
2009-12-28 17:23:00,2.03026,2.03055,2.03026,2.03035,32000000.0
2009-12-28 17:24:00,2.03046,2.03079,2.03046,2.03071,23000000.0
2009-12-28 17:25:00,2.03071,2.03071,2.03034,2.03038,20000000.0
2009-12-28 17:26:00,2.03031,2.03044,2.0302,2.0302,18000000.0
2009-12-28 17:27:00,2.03013,2.0302,2.02987,2.03011,44000000.0
2009-12-28 17:28:00,2.03007,2.03007,2.02984,2.03006,39000000.0
2009-12-28 17:29:00,2.03015,2.03037,2.03007,2.03025,36000000.0
2009-12-28 17:30:00,2.03038,2.03038,2.02995,2.02995,61000000.0
2009-12-28 17:31:00,2.03016,2.03063,2.03016,2.03063,62000000.0
2009-12-28 17:32:00,2.03127,2.03139,2.03127,2.03133,54000000.0
2009-12-28 17:33:00,2.031,2.03112,2.03099,2.03112,64000000.0
2009-12-28 17:34:00,2.03115,2.03125,2.03108,2.03123,60000000.0
2009-12-28 17:35:00,2.03134,2.03134,2.03109,2.03125,43000000.0
2009-12-28 17:36:00,2.03104,2.03118,2.03103,2.03116,58000000.0
2009-12-28 17:37:00,2.0312,2.0312,2.03098,2.03101,47000000.0
2009-12-28 17:38:00,2.03097,2.03102,2.03095,2.03097,44000000.0
2009-12-28 17:39:00,2.03088,2.03091,2.03067,2.03067,41000000.0
2009-12-28 17:40:00,2.03066,2.03076,2.03056,2.03056,59000000.0
2009-12-28 17:41:00,2.03072,2.03072,2.03056,2.03056,50000000.0
2009-12-28 17:42:00,2.0305,2.03077,2.0305,2.03076,37000000.0
2009-12-28 17:43:00,2.03073,2.03074,2.03061,2.03065,33000000.0
2009-12-28 17:44:00,2.03077,2.03111,2.03077,2.03107,46000000.0
2009-12-28 17:45:00,2.03115,2.03115,2.03094,2.03112,49000000.0
2009-12-28 17:46:00,2.03091,2.03103,2.03091,2.03099,56000000.0
2009-12-28 17:47:00,2.03109,2.03123,2.03099,2.03117,65000000.0
2009-12-28 17:48:00,2.03121,2.03123,2.03108,2.03121,61000000.0
2009-12-28 17:49:00,2.03128,2.03128,2.03075,2.03089,72000000.0
2009-12-28 17:50:00,2.03083,2.03086,2.03071,2.0308,53000000.0
2009-12-28 17:51:00,2.03061,2.03061,2.03013,2.03013,54000000.0
2009-12-28 17:52:00,2.03,2.03013,2.02991,2.03013,51000000.0
2009-12-28 17:53:00,2.03035,2.03037,2.03031,2.03033,42000000.0
2009-12-28 17:54:00,2.03,2.03,2.02987,2.02987,32000000.0
2009-12-28 17:55:00,2.02979,2.02998,2.02979,2.02998,32000000.0
2009-12-28 17:56:00,2.03006,2.03035,2.02994,2.03035,47000000.0
2009-12-28 17:57:00,2.03034,2.03034,2.03007,2.03007,34000000.0
2009-12-28 17:58:00,2.02995,2.0303,2.02992,2.0303,44000000.0
2009-12-28 17:59:00,2.03054,2.03183,2.03054,2.03183,39000000.0
2009-12-28 18:00:00,2.03184,2.03199,2.03181,2.03199,32000000.0
2009-12-28 18:01:00,2.0318,2.0318,2.03135,2.03135,52000000.0
2009-12-28 18:02:00,2.03115,2.03134,2.03077,2.03134,30000000.0
2009-12-28 18:03:00,2.03107,2.03115,2.03103,2.03115,38000000.0
2009-12-28 18:04:00,2.03094,2.03113,2.03094,2.03113,38000000.0
2009-12-28 18:05:00,2.03109,2.03114,2.03104,2.03114,36000000.0
2009-12-28 18:06:00,2.03122,2.03139,2.03122,2.03139,32000000.0
2009-12-28 18:07:00,2.03151,2.03171,2.03151,2.03171,38000000.0
2009-12-28 18:08:00,2.03171,2.0318,2.03167,2.03179,56000000.0
2009-12-28 18:09:00,2.03165,2.03165,2.03144,2.03151,34000000.0
2009-12-28 18:10:00,2.03144,2.03153,2.03137,2.03153,26000000.0
2009-12-28 18:11:00,2.03131,2.03131,2.03104,2.03104,34000000.0
2009-12-28 18:12:00,2.03102,2.0311,2.03099,2.0311,24000000.0
2009-12-28 18:13:00,2.0311,2.03119,2.03096,2.031,30000000.0
2009-12-28 18:14:00,2.03114,2.03119,2.03104,2.03119,22000000.0
2009-12-28 18:15:00,2.0312,2.03125,2.03106,2.03116,21000000.0
2009-12-28 18:16:00,2.03111,2.03111,2.03089,2.03109,66000000.0
2009-12-28 18:17:00,2.03121,2.03123,2.03107,2.0312,60000000.0
2009-12-28 18:18:00,2.03115,2.03118,2.03055,2.03055,33000000.0
2009-12-28 18:19:00,2.03123,2.0313,2.03114,2.0312,46000000.0
2009-12-28 18:20:00,2.03119,2.03129,2.03062,2.03112,61000000.0
2009-12-28 18:21:00,2.03103,2.03125,2.03071,2.03085,37000000.0
2009-12-28 18:22:00,2.03135,2.03138,2.03123,2.0313,49000000.0
2009-12-28 18:23:00,2.03145,2.03169,2.03138,2.03168,34000000.0
2009-12-28 18:24:00,2.0319,2.0319,2.03163,2.03173,47000000.0
2009-12-28 18:25:00,2.03165,2.03166,2.03151,2.0316,31000000.0
2009-12-28 18:26:00,2.03147,2.03147,2.03122,2.03122,43000000.0
2009-12-28 18:27:00,2.03112,2.03113,2.03101,2.03113,35000000.0
2009-12-28 18:28:00,2.03116,2.03132,2.03113,2.03113,18000000.0
2009-12-28 18:29:00,2.03112,2.03138,2.03112,2.03138,24000000.0
2009-12-28 18:30:00,2.03131,2.03131,2.0305,2.0305,32000000.0
2009-12-28 18:31:00,2.03045,2.03045,2.02885,2.03001,46000000.0
2009-12-28 18:32:00,2.03039,2.03039,2.03015,2.03025,55000000.0
2009-12-28 18:33:00,2.03043,2.03044,2.03037,2.03038,29000000.0
2009-12-28 18:34:00,2.03027,2.03036,2.03026,2.03031,32000000.0
2009-12-28 18:35:00,2.03034,2.03038,2.0302,2.03036,47000000.0
2009-12-28 18:36:00,2.03037,2.03037,2.03018,2.03031,65000000.0
2009-12-28 18:37:00,2.03004,2.03025,2.02996,2.03025,63000000.0
2009-12-28 18:38:00,2.03029,2.0304,2.03029,2.0304,61000000.0
2009-12-28 18:39:00,2.03046,2.03055,2.03036,2.03042,37000000.0
2009-12-28 18:40:00,2.0304,2.03054,2.03028,2.03054,52000000.0
2009-12-28 18:41:00,2.03064,2.03079,2.03054,2.03078,68000000.0
2009-12-28 18:42:00,2.03079,2.03079,2.03058,2.03058,40000000.0
2009-12-28 18:43:00,2.03,2.03038,2.02896,2.02984,39000000.0
2009-12-28 18:44:00,2.03033,2.03092,2.02976,2.03092,33000000.0
2009-12-28 18:45:00,2.03095,2.03095,2.03074,2.03077,57000000.0
2009-12-28 18:46:00,2.03072,2.03082,2.03064,2.0308,61000000.0
2009-12-28 18:47:00,2.03083,2.03083,2.03056,2.03056,41000000.0
2009-12-28 18:48:00,2.0303,2.0305,2.0303,2.03044,26000000.0
2009-12-28 18:49:00,2.0304,2.0304,2.03021,2.0304,31000000.0
2009-12-28 18:50:00,2.03046,2.03063,2.03043,2.03043,37000000.0
2009-12-28 18:51:00,2.03061,2.03061,2.03042,2.03042,17000000.0
2009-12-28 18:52:00,2.03032,2.03038,2.03018,2.03023,33000000.0
2009-12-28 18:53:00,2.03025,2.03036,2.03006,2.03017,31000000.0
2009-12-28 18:54:00,2.0301,2.0301,2.02993,2.03,11000000.0
2009-12-28 18:55:00,2.02993,2.03019,2.02991,2.02992,22000000.0
2009-12-28 18:56:00,2.02982,2.0299,2.02971,2.02976,16000000.0
2009-12-28 18:57:00,2.02984,2.03001,2.02978,2.02999,15000000.0
2009-12-28 18:58:00,2.02996,2.03007,2.02996,2.03003,19000000.0
2009-12-28 18:59:00,2.02999,2.02999,2.02963,2.0297,26000000.0
2009-12-28 19:00:00,2.02968,2.02974,2.02953,2.02972,12000000.0
2009-12-28 19:01:00,2.02974,2.02984,2.02969,2.02969,18000000.0
2009-12-28 19:02:00,2.02988,2.03021,2.02988,2.03021,23000000.0
2009-12-28 19:03:00,2.03019,2.03026,2.03017,2.03019,21000000.0
2009-12-28 19:04:00,2.03007,2.03009,2.02985,2.02995,55000000.0
2009-12-28 19:05:00,2.02983,2.02991,2.02981,2.02982,42000000.0
2009-12-28 19:06:00,2.02988,2.02993,2.0297,2.02991,63000000.0
2009-12-28 19:07:00,2.02995,2.03003,2.02987,2.02998,39000000.0
2009-12-28 19:08:00,2.02975,2.03003,2.02975,2.02985,32000000.0
2009-12-28 19:09:00,2.02973,2.03025,2.0297,2.0299,56000000.0
2009-12-28 19:10:00,2.02999,2.03012,2.02951,2.02995,27000000.0
2009-12-28 19:11:00,2.02979,2.03007,2.02956,2.02957,36000000.0
2009-12-28 19:12:00,2.03011,2.03011,2.02997,2.02998,25000000.0
2009-12-28 19:13:00,2.02991,2.02994,2.02986,2.02986,23000000.0
2009-12-28 19:14:00,2.02987,2.02993,2.02978,2.02992,37000000.0
2009-12-28 19:15:00,2.02991,2.03007,2.02983,2.03007,17000000.0
2009-12-28 19:16:00,2.02979,2.03034,2.02951,2.03024,23000000.0
2009-12-28 19:17:00,2.03017,2.03026,2.03015,2.03026,17000000.0
2009-12-28 19:18:00,2.03024,2.0303,2.02974,2.03011,30000000.0
2009-12-28 19:19:00,2.03018,2.03029,2.03014,2.03029,36000000.0
2009-12-28 19:20:00,2.03054,2.03074,2.03034,2.03034,23000000.0
2009-12-28 19:21:00,2.03098,2.03098,2.03083,2.03097,21000000.0
2009-12-28 19:22:00,2.03096,2.03111,2.03085,2.03108,25000000.0
2009-12-28 19:23:00,2.03111,2.03134,2.03111,2.03113,12000000.0
2009-12-28 19:24:00,2.03117,2.03135,2.03109,2.03121,39000000.0
2009-12-28 19:25:00,2.03075,2.0312,2.03063,2.03102,49000000.0
2009-12-28 19:26:00,2.03131,2.03131,2.03122,2.03126,48000000.0
2009-12-28 19:27:00,2.03128,2.03138,2.03123,2.03132,51000000.0
2009-12-28 19:28:00,2.03123,2.03123,2.03077,2.03077,40000000.0
2009-12-28 19:29:00,2.03068,2.03072,2.03042,2.03058,28000000.0
2009-12-28 19:30:00,2.03076,2.03092,2.03045,2.0305,32000000.0
2009-12-28 19:31:00,2.03058,2.03094,2.03058,2.03066,28000000.0
2009-12-28 19:32:00,2.03086,2.031,2.03071,2.03082,31000000.0
2009-12-28 19:33:00,2.03059,2.03088,2.03038,2.03073,14000000.0
2009-12-28 19:34:00,2.03069,2.03099,2.0306,2.03099,49000000.0
2009-12-28 19:35:00,2.03094,2.03094,2.03081,2.03094,28000000.0
2009-12-28 19:36:00,2.03095,2.03103,2.03047,2.03056,16000000.0
2009-12-28 19:37:00,2.03094,2.031,2.03085,2.03097,26000000.0
2009-12-28 19:38:00,2.03102,2.03102,2.03091,2.03097,18000000.0
2009-12-28 19:39:00,2.0308,2.0308,2.03057,2.03067,13000000.0
2009-12-28 19:40:00,2.03051,2.03073,2.03051,2.03068,16000000.0
2009-12-28 19:41:00,2.0306,2.0306,2.03045,2.03057,17000000.0
2009-12-28 19:42:00,2.03049,2.0307,2.03049,2.03058,19000000.0
2009-12-28 19:43:00,2.0306,2.0306,2.03048,2.03049,21000000.0
2009-12-28 19:44:00,2.03051,2.03051,2.03034,2.03036,21000000.0
2009-12-28 19:45:00,2.03025,2.03025,2.02983,2.02983,33000000.0
2009-12-28 19:46:00,2.02992,2.0302,2.02981,2.0302,18000000.0
2009-12-28 19:47:00,2.03021,2.03021,2.03004,2.03004,22000000.0
2009-12-28 19:48:00,2.02992,2.03006,2.02992,2.02999,18000000.0
2009-12-28 19:49:00,2.03001,2.03017,2.03001,2.03015,27000000.0
2009-12-28 19:50:00,2.0303,2.03043,2.0303,2.03043,23000000.0
2009-12-28 19:51:00,2.03052,2.03052,2.03043,2.03044,25000000.0
2009-12-28 19:52:00,2.03042,2.03042,2.03001,2.03023,15000000.0
2009-12-28 19:53:00,2.03041,2.03041,2.03024,2.03024,21000000.0
2009-12-28 19:54:00,2.03024,2.0303,2.0302,2.0302,9000000.0
2009-12-28 19:55:00,2.03024,2.03039,2.0301,2.03036,30000000.0
2009-12-28 19:56:00,2.03042,2.03061,2.02886,2.02886,20000000.0
2009-12-28 19:57:00,2.03043,2.03044,2.03037,2.0304,12000000.0
2009-12-28 19:58:00,2.03028,2.03028,2.03002,2.03008,13000000.0
2009-12-28 19:59:00,2.02999,2.02999,2.02966,2.02975,31000000.0
2009-12-28 20:00:00,2.02931,2.02958,2.02929,2.02958,23000000.0
2009-12-28 20:01:00,2.02961,2.02975,2.02961,2.02975,13000000.0
2009-12-28 20:02:00,2.0299,2.02993,2.02972,2.02993,20000000.0
2009-12-28 20:03:00,2.03003,2.03013,2.03002,2.03013,18000000.0
2009-12-28 20:04:00,2.02997,2.03055,2.02997,2.03055,27000000.0
2009-12-28 20:05:00,2.03071,2.0309,2.0307,2.0307,23000000.0
2009-12-28 20:06:00,2.03052,2.03052,2.03039,2.03046,13000000.0
2009-12-28 20:07:00,2.03039,2.03039,2.03004,2.03008,29000000.0
2009-12-28 20:08:00,2.03012,2.03042,2.03011,2.03041,15000000.0
2009-12-28 20:09:00,2.03047,2.03047,2.03019,2.03019,17000000.0
2009-12-28 20:10:00,2.03018,2.03042,2.03013,2.03015,20000000.0
2009-12-28 20:11:00,2.0301,2.03028,2.02998,2.03028,10000000.0
2009-12-28 20:12:00,2.03037,2.03049,2.03037,2.03049,15000000.0
2009-12-28 20:13:00,2.02998,2.03026,2.02963,2.03012,17000000.0
2009-12-28 20:14:00,2.03036,2.03058,2.03032,2.03056,15000000.0
2009-12-28 20:15:00,2.03059,2.03078,2.03056,2.03078,10000000.0
2009-12-28 20:16:00,2.03033,2.03055,2.03023,2.0304,22000000.0
2009-12-28 20:17:00,2.03061,2.03061,2.03028,2.03036,17000000.0
2009-12-28 20:18:00,2.03045,2.0306,2.03043,2.03054,24000000.0
2009-12-28 20:19:00,2.02978,2.03062,2.02978,2.03014,9000000.0
2009-12-28 20:20:00,2.03037,2.03051,2.02982,2.03051,14000000.0
2009-12-28 20:21:00,2.03053,2.03063,2.03045,2.03045,5000000.0
2009-12-28 20:22:00,2.03047,2.03054,2.03047,2.03049,12000000.0
2009-12-28 20:23:00,2.03048,2.03054,2.03048,2.0305,6000000.0
2009-12-28 20:24:00,2.03044,2.03073,2.03044,2.03056,15000000.0
2009-12-28 20:25:00,2.03071,2.03074,2.03052,2.03072,16000000.0
2009-12-28 20:26:00,2.03075,2.03104,2.03075,2.0309,22000000.0
2009-12-28 20:27:00,2.03087,2.03097,2.03081,2.03088,11000000.0
2009-12-28 20:28:00,2.03086,2.03107,2.03086,2.03107,7000000.0
2009-12-28 20:29:00,2.03082,2.03109,2.03074,2.03074,20000000.0
2009-12-28 20:30:00,2.03093,2.03116,2.03093,2.03109,27000000.0
2009-12-28 20:31:00,2.03112,2.03112,2.03094,2.03094,17000000.0
2009-12-28 20:32:00,2.03088,2.03103,2.03088,2.03093,20000000.0
2009-12-28 20:33:00,2.03116,2.03124,2.03099,2.03103,14000000.0
2009-12-28 20:34:00,2.03131,2.03142,2.0313,2.03139,28000000.0
2009-12-28 20:35:00,2.03132,2.03137,2.03121,2.03124,23000000.0
2009-12-28 20:36:00,2.03129,2.03139,2.03129,2.03139,11000000.0
2009-12-28 20:37:00,2.0314,2.0314,2.03122,2.0313,7000000.0
2009-12-28 20:38:00,2.03136,2.03151,2.03134,2.03151,5000000.0
2009-12-28 20:39:00,2.03159,2.03171,2.03158,2.03169,9000000.0
2009-12-28 20:40:00,2.03144,2.03146,2.03135,2.03146,7000000.0
2009-12-28 20:41:00,2.03143,2.03148,2.03142,2.03143,6000000.0
2009-12-28 20:42:00,2.03146,2.03149,2.03128,2.03129,15000000.0
2009-12-28 20:43:00,2.03132,2.03133,2.03126,2.03133,12000000.0
2009-12-28 20:44:00,2.03135,2.03135,2.03122,2.03127,7000000.0
2009-12-28 20:45:00,2.03132,2.0315,2.0313,2.03147,12000000.0
2009-12-28 20:46:00,2.03119,2.03124,2.03111,2.03111,9000000.0
2009-12-28 20:47:00,2.03111,2.03118,2.03101,2.03118,11000000.0
2009-12-28 20:48:00,2.03106,2.03112,2.03103,2.03111,11000000.0
2009-12-28 20:49:00,2.03077,2.03111,2.03077,2.03111,18000000.0
2009-12-28 20:50:00,2.03117,2.03121,2.03097,2.03115,8000000.0
2009-12-28 20:51:00,2.03113,2.03119,2.03111,2.03114,18000000.0
2009-12-28 20:52:00,2.03126,2.03137,2.03124,2.03137,15000000.0
2009-12-28 20:53:00,2.03133,2.03133,2.03119,2.03119,8000000.0
2009-12-28 20:54:00,2.03106,2.03127,2.03106,2.03127,10000000.0
2009-12-28 20:55:00,2.03137,2.03137,2.03124,2.03124,8000000.0
2009-12-28 20:56:00,2.03135,2.03142,2.03135,2.03137,8000000.0
2009-12-28 20:57:00,2.03138,2.03138,2.03127,2.03133,18000000.0
2009-12-28 20:58:00,2.0313,2.03131,2.03125,2.03126,14000000.0
2009-12-28 20:59:00,2.03073,2.03088,2.0304,2.0304,8000000.0
2009-12-28 21:00:00,2.03118,2.03119,2.03109,2.03114,11000000.0
2009-12-28 21:01:00,2.03106,2.03113,2.03102,2.03102,16000000.0
2009-12-28 21:02:00,2.03106,2.03106,2.03025,2.0308,18000000.0
2009-12-28 21:03:00,2.03098,2.03106,2.03088,2.03106,13000000.0
2009-12-28 21:04:00,2.03111,2.03111,2.03097,2.03109,8000000.0
2009-12-28 21:05:00,2.0312,2.03127,2.03115,2.03118,11000000.0
2009-12-28 21:06:00,2.03113,2.03116,2.03105,2.03108,8000000.0
2009-12-28 21:07:00,2.03103,2.0313,2.03103,2.03118,7000000.0
2009-12-28 21:08:00,2.03118,2.03118,2.0311,2.0311,11000000.0
2009-12-28 21:09:00,2.03109,2.03113,2.03107,2.03108,9000000.0
2009-12-28 21:10:00,2.03107,2.03107,2.03088,2.03094,9000000.0
2009-12-28 21:11:00,2.03002,2.03074,2.02999,2.02999,8000000.0
2009-12-28 21:12:00,2.03092,2.03092,2.0289,2.03069,8000000.0
2009-12-28 21:13:00,2.03066,2.03089,2.03066,2.03089,8000000.0
2009-12-28 21:14:00,2.03091,2.03105,2.03087,2.03095,8000000.0
2009-12-28 21:15:00,2.03084,2.03104,2.03084,2.03104,11000000.0
2009-12-28 21:16:00,2.03103,2.03103,2.03066,2.03066,9000000.0
2009-12-28 21:17:00,2.03055,2.03063,2.03055,2.03058,6000000.0
2009-12-28 21:18:00,2.03041,2.03041,2.03026,2.03026,6000000.0
2009-12-28 21:19:00,2.02997,2.03013,2.02996,2.02999,7000000.0
2009-12-28 21:20:00,2.02989,2.02997,2.02988,2.02997,12000000.0
2009-12-28 21:21:00,2.02998,2.02998,2.02942,2.02959,8000000.0
2009-12-28 21:22:00,2.02991,2.03018,2.02991,2.03018,7000000.0
2009-12-28 21:23:00,2.03007,2.03022,2.03006,2.03018,10000000.0
2009-12-28 21:24:00,2.03021,2.0303,2.03021,2.0303,8000000.0
2009-12-28 21:25:00,2.0303,2.03053,2.0303,2.03048,9000000.0
2009-12-28 21:26:00,2.03047,2.031,2.03047,2.031,17000000.0
2009-12-28 21:27:00,2.03081,2.03081,2.03039,2.0308,31000000.0
2009-12-28 21:28:00,2.0312,2.03136,2.03105,2.03136,20000000.0
2009-12-28 21:29:00,2.03126,2.03126,2.03107,2.03107,11000000.0
2009-12-28 21:30:00,2.03106,2.03117,2.03106,2.03117,5000000.0
2009-12-28 21:31:00,2.03116,2.03123,2.03116,2.03119,7000000.0
2009-12-28 21:32:00,2.03117,2.03124,2.0307,2.03101,8000000.0
2009-12-28 21:33:00,2.03119,2.0313,2.03119,2.03129,7000000.0
2009-12-28 21:34:00,2.03115,2.03115,2.0305,2.03104,10000000.0
2009-12-28 21:35:00,2.03123,2.03123,2.03072,2.03072,11000000.0
2009-12-28 21:36:00,2.03115,2.0312,2.03099,2.03099,11000000.0
2009-12-28 21:37:00,2.03108,2.03127,2.03105,2.03127,6000000.0
2009-12-28 21:38:00,2.03133,2.03133,2.03045,2.0309,26000000.0
2009-12-28 21:39:00,2.03128,2.03139,2.03116,2.03116,18000000.0
2009-12-28 21:40:00,2.03129,2.03135,2.03112,2.03112,12000000.0
2009-12-28 21:41:00,2.03116,2.03125,2.03115,2.03125,13000000.0
2009-12-28 21:42:00,2.03117,2.03118,2.03112,2.03115,7000000.0
2009-12-28 21:43:00,2.03091,2.03124,2.03054,2.03124,11000000.0
2009-12-28 21:44:00,2.03092,2.03122,2.03092,2.03122,18000000.0
2009-12-28 21:45:00,2.03111,2.03113,2.03103,2.03103,10000000.0
2009-12-28 21:46:00,2.031,2.03136,2.031,2.03136,15000000.0
2009-12-28 21:47:00,2.03135,2.03135,2.03063,2.03063,10000000.0
2009-12-28 21:48:00,2.03131,2.03137,2.03131,2.03136,5000000.0
2009-12-28 21:49:00,2.03108,2.03114,2.03104,2.03114,8000000.0
2009-12-28 21:50:00,2.03109,2.03117,2.03063,2.03071,10000000.0
2009-12-28 21:51:00,2.0311,2.03115,2.03103,2.03105,8000000.0
2009-12-28 21:52:00,2.03092,2.03092,2.03078,2.03084,5000000.0
2009-12-28 21:53:00,2.03104,2.03116,2.03099,2.03099,8000000.0
2009-12-28 21:54:00,2.03124,2.03131,2.03119,2.03119,9000000.0
2009-12-28 21:55:00,2.03114,2.03116,2.03104,2.03104,11000000.0
2009-12-28 21:56:00,2.03081,2.03081,2.03053,2.03053,22000000.0
2009-12-28 21:57:00,2.03053,2.03071,2.03053,2.03067,13000000.0
2009-12-28 21:58:00,2.0306,2.03068,2.0305,2.03064,16000000.0
2009-12-28 21:59:00,2.03073,2.03083,2.03054,2.0308,25000000.0
2009-12-28 22:00:00,2.03091,2.03093,2.03075,2.03078,12000000.0
2009-12-28 22:01:00,2.0306,2.0306,2.0305,2.03052,19000000.0
2009-12-28 22:02:00,2.03048,2.03048,2.02973,2.02973,11000000.0
2009-12-28 22:03:00,2.03059,2.03059,2.03006,2.03006,33000000.0
2009-12-28 22:04:00,2.0308,2.0308,2.03046,2.03072,11000000.0
2009-12-28 22:05:00,2.03027,2.03042,2.02983,2.02983,16000000.0
2009-12-28 22:06:00,2.03047,2.03047,2.03038,2.03038,8000000.0
2009-12-28 22:07:00,2.03033,2.03041,2.03033,2.03041,15000000.0
2009-12-28 22:08:00,2.03044,2.0305,2.03039,2.0305,30000000.0
2009-12-28 22:09:00,2.03045,2.03073,2.03045,2.03073,13000000.0
2009-12-28 22:10:00,2.03082,2.03084,2.03061,2.03061,8000000.0
2009-12-28 22:11:00,2.03025,2.03028,2.03025,2.03028,11000000.0
2009-12-28 22:12:00,2.03042,2.03045,2.03038,2.03038,15000000.0
2009-12-28 22:13:00,2.03032,2.03037,2.03022,2.03022,10000000.0
2009-12-28 22:14:00,2.03011,2.0302,2.03011,2.03017,13000000.0
2009-12-28 22:15:00,2.03012,2.03012,2.02992,2.02996,9000000.0
2009-12-28 22:16:00,2.03026,2.03026,2.02986,2.02999,8000000.0
2009-12-28 22:17:00,2.02989,2.02989,2.02976,2.02976,16000000.0
2009-12-28 22:18:00,2.02968,2.0297,2.02964,2.02966,9000000.0
2009-12-28 22:19:00,2.02963,2.02972,2.02959,2.02961,5000000.0
2009-12-28 22:20:00,2.02945,2.02981,2.02883,2.02981,7000000.0
2009-12-28 22:21:00,2.02973,2.02976,2.02969,2.02975,11000000.0
2009-12-28 22:22:00,2.02975,2.02975,2.02963,2.02965,11000000.0
2009-12-28 22:23:00,2.02963,2.0297,2.02963,2.0297,15000000.0
2009-12-28 22:24:00,2.02968,2.02977,2.02968,2.02977,6000000.0
2009-12-28 22:25:00,2.02973,2.02977,2.0297,2.0297,8000000.0
2009-12-28 22:26:00,2.02979,2.03021,2.02979,2.03021,8000000.0
2009-12-28 22:27:00,2.0302,2.0302,2.03007,2.03007,10000000.0
2009-12-28 22:28:00,2.03004,2.03013,2.03004,2.03013,6000000.0
2009-12-28 22:29:00,2.03041,2.03045,2.03036,2.03036,7000000.0
2009-12-28 22:30:00,2.03031,2.03038,2.03031,2.03036,11000000.0
2009-12-28 22:31:00,2.03038,2.03041,2.03034,2.03036,22000000.0
2009-12-28 22:32:00,2.03032,2.03032,2.03009,2.03017,7000000.0
2009-12-28 22:33:00,2.02944,2.03031,2.02943,2.02956,38000000.0
2009-12-28 22:34:00,2.0301,2.03047,2.03008,2.0303,47000000.0
2009-12-28 22:35:00,2.02989,2.03025,2.02989,2.03025,27000000.0
2009-12-28 22:36:00,2.03056,2.03056,2.03049,2.03051,26000000.0
2009-12-28 22:37:00,2.02972,2.03035,2.02969,2.03016,28000000.0
2009-12-28 22:38:00,2.03045,2.03045,2.03035,2.03035,15000000.0
2009-12-28 22:39:00,2.02998,2.02998,2.02987,2.0299,11000000.0
2009-12-28 22:40:00,2.02986,2.02986,2.02945,2.02945,9000000.0
2009-12-28 22:41:00,2.02939,2.02967,2.02939,2.02967,16000000.0
2009-12-28 22:42:00,2.02971,2.02977,2.02969,2.02969,5000000.0
2009-12-28 22:43:00,2.02974,2.02976,2.02969,2.02969,11000000.0
2009-12-28 22:44:00,2.02961,2.02961,2.02883,2.02883,8000000.0
2009-12-28 22:45:00,2.02897,2.02934,2.02897,2.02911,12000000.0
2009-12-28 22:46:00,2.02921,2.02921,2.02914,2.02915,6000000.0
2009-12-28 22:47:00,2.02889,2.0293,2.02857,2.02885,16000000.0
2009-12-28 22:48:00,2.02946,2.02955,2.02924,2.02924,11000000.0
2009-12-28 22:49:00,2.02917,2.02932,2.02917,2.02928,12000000.0
2009-12-28 22:50:00,2.02938,2.02952,2.02938,2.02952,16000000.0
2009-12-28 22:51:00,2.02949,2.02949,2.02928,2.02928,6000000.0
2009-12-28 22:52:00,2.02929,2.02941,2.02924,2.02941,10000000.0
2009-12-28 22:53:00,2.02899,2.02946,2.02893,2.02912,8000000.0
2009-12-28 22:54:00,2.02947,2.02954,2.02947,2.02951,13000000.0
2009-12-28 22:55:00,2.02953,2.02953,2.02942,2.02942,9000000.0
2009-12-28 22:56:00,2.02943,2.02949,2.02943,2.02949,8000000.0
2009-12-28 22:57:00,2.0294,2.02944,2.02908,2.02908,7000000.0
2009-12-28 22:58:00,2.02892,2.02892,2.0288,2.0288,5000000.0
2009-12-28 22:59:00,2.02868,2.02868,2.02829,2.02829,9000000.0
2009-12-28 23:00:00,2.02862,2.02894,2.02862,2.02894,12000000.0
2009-12-28 23:01:00,2.02913,2.02922,2.02906,2.02922,6000000.0
2009-12-28 23:02:00,2.02951,2.02957,2.02951,2.02957,8000000.0
2009-12-28 23:03:00,2.02969,2.02969,2.02962,2.02962,12000000.0
2009-12-28 23:04:00,2.02959,2.02959,2.0294,2.0294,11000000.0
2009-12-28 23:05:00,2.02935,2.0294,2.02934,2.02934,11000000.0
2009-12-28 23:06:00,2.02943,2.02958,2.02943,2.02958,8000000.0
2009-12-28 23:07:00,2.02987,2.03006,2.02987,2.02998,9000000.0
2009-12-28 23:08:00,2.02987,2.0299,2.02967,2.0299,15000000.0
2009-12-28 23:09:00,2.02999,2.03011,2.0299,2.0299,7000000.0
2009-12-28 23:10:00,2.02977,2.02977,2.02959,2.02959,6000000.0
2009-12-28 23:11:00,2.02958,2.02961,2.02954,2.02954,7000000.0
2009-12-28 23:12:00,2.02943,2.0295,2.02909,2.02932,8000000.0
2009-12-28 23:13:00,2.02948,2.02953,2.02916,2.02916,7000000.0
2009-12-28 23:14:00,2.02918,2.02931,2.02918,2.02919,9000000.0
2009-12-28 23:15:00,2.02916,2.0295,2.02899,2.0295,8000000.0
2009-12-28 23:16:00,2.02965,2.02965,2.02948,2.02948,9000000.0
2009-12-28 23:17:00,2.02944,2.0295,2.02943,2.02945,11000000.0
2009-12-28 23:18:00,2.02937,2.02943,2.02937,2.02943,5000000.0
2009-12-28 23:19:00,2.02897,2.02925,2.02873,2.02925,6000000.0
2009-12-28 23:20:00,2.0294,2.0294,2.02928,2.02928,5000000.0
2009-12-28 23:21:00,2.02938,2.02951,2.02936,2.02937,6000000.0
2009-12-28 23:22:00,2.02936,2.02953,2.02936,2.02943,7000000.0
2009-12-28 23:23:00,2.02946,2.02946,2.02909,2.02912,7000000.0
2009-12-28 23:24:00,2.02862,2.02878,2.0286,2.0286,9000000.0
2009-12-28 23:25:00,2.02857,2.02857,2.02845,2.02854,15000000.0
2009-12-28 23:26:00,2.02867,2.02875,2.02867,2.02869,10000000.0
2009-12-28 23:27:00,2.02843,2.02906,2.02843,2.02897,12000000.0
2009-12-28 23:28:00,2.02862,2.02862,2.02856,2.02859,5000000.0
2009-12-28 23:29:00,2.02859,2.02859,2.02842,2.02843,25000000.0
2009-12-28 23:30:00,2.02841,2.02861,2.02841,2.02861,16000000.0
2009-12-28 23:31:00,2.02865,2.02892,2.02865,2.02891,14000000.0
2009-12-28 23:32:00,2.02896,2.02918,2.02896,2.02918,9000000.0
2009-12-28 23:33:00,2.02833,2.02864,2.02833,2.02864,8000000.0
2009-12-28 23:34:00,2.02907,2.02913,2.02906,2.02912,9000000.0
2009-12-28 23:35:00,2.0291,2.02915,2.02908,2.02912,12000000.0
2009-12-28 23:36:00,2.02917,2.0292,2.02917,2.02919,5000000.0
2009-12-28 23:37:00,2.02916,2.02929,2.02909,2.02909,8000000.0
2009-12-28 23:38:00,2.02907,2.02907,2.029,2.02902,7000000.0
2009-12-28 23:39:00,2.02893,2.02913,2.02881,2.02899,11000000.0
2009-12-28 23:40:00,2.02898,2.02898,2.02858,2.02869,21000000.0
2009-12-28 23:41:00,2.02827,2.0287,2.02812,2.02812,8000000.0
2009-12-28 23:42:00,2.02877,2.02893,2.02877,2.02893,19000000.0
2009-12-28 23:43:00,2.0289,2.02898,2.0289,2.02898,8000000.0
2009-12-28 23:44:00,2.02894,2.02897,2.02874,2.02874,8000000.0
2009-12-28 23:45:00,2.02889,2.02889,2.02828,2.02828,7000000.0
2009-12-28 23:46:00,2.0287,2.02871,2.02863,2.02871,8000000.0
2009-12-28 23:47:00,2.02845,2.02885,2.0284,2.0284,6000000.0
2009-12-28 23:48:00,2.029,2.02916,2.029,2.02916,7000000.0
2009-12-28 23:49:00,2.02913,2.02913,2.02903,2.02903,6000000.0
2009-12-28 23:50:00,2.02848,2.02867,2.02848,2.02849,5000000.0
2009-12-28 23:51:00,2.02852,2.02883,2.02849,2.02849,10000000.0
2009-12-28 23:52:00,2.02881,2.02886,2.02881,2.02886,7000000.0
2009-12-28 23:53:00,2.02905,2.02913,2.02877,2.02882,11000000.0
2009-12-28 23:54:00,2.02898,2.02898,2.0284,2.0284,5000000.0
2009-12-28 23:55:00,2.02884,2.02884,2.02842,2.02878,9000000.0
2009-12-28 23:56:00,2.02881,2.02925,2.02876,2.02889,12000000.0
2009-12-28 23:57:00,2.02913,2.02968,2.02913,2.02968,25000000.0
2009-12-28 23:58:00,2.02977,2.02979,2.0296,2.0296,8000000.0
2009-12-28 23:59:00,2.02964,2.02998,2.02964,2.02979,18000000.0
2009-12-29 00:00:00,2.02922,2.02932,2.02922,2.02929,7000000.0
2009-12-29 00:01:00,2.02946,2.02947,2.02935,2.02943,8000000.0
2009-12-29 00:02:00,2.02959,2.02959,2.02941,2.02941,9000000.0
2009-12-29 00:03:00,2.02939,2.02951,2.02933,2.02951,12000000.0
2009-12-29 00:04:00,2.02975,2.02979,2.02974,2.02978,10000000.0
2009-12-29 00:05:00,2.03006,2.03006,2.02976,2.02997,6000000.0
2009-12-29 00:06:00,2.02979,2.02983,2.02972,2.02981,8000000.0
2009-12-29 00:07:00,2.02993,2.02994,2.02945,2.02961,9000000.0
2009-12-29 00:08:00,2.02933,2.02937,2.02924,2.02924,8000000.0
2009-12-29 00:09:00,2.02939,2.02943,2.02916,2.02937,7000000.0
2009-12-29 00:10:00,2.02914,2.02914,2.02884,2.02902,23000000.0
2009-12-29 00:11:00,2.02897,2.0295,2.02895,2.0295,10000000.0
2009-12-29 00:12:00,2.02891,2.0295,2.02891,2.02919,9000000.0
2009-12-29 00:13:00,2.02926,2.02937,2.02917,2.02919,8000000.0
2009-12-29 00:14:00,2.02931,2.02973,2.02931,2.02973,7000000.0
2009-12-29 00:15:00,2.02966,2.02966,2.02957,2.02958,9000000.0
2009-12-29 00:16:00,2.02964,2.02964,2.02957,2.02957,9000000.0
2009-12-29 00:17:00,2.02908,2.02929,2.02847,2.02847,7000000.0
2009-12-29 00:18:00,2.02937,2.02937,2.02843,2.02843,8000000.0
2009-12-29 00:19:00,2.02946,2.02946,2.02852,2.02852,6000000.0
2009-12-29 00:20:00,2.02836,2.02862,2.02836,2.02858,10000000.0
2009-12-29 00:21:00,2.02847,2.02848,2.02823,2.02848,8000000.0
2009-12-29 00:22:00,2.02879,2.02897,2.0287,2.0287,8000000.0
2009-12-29 00:23:00,2.02854,2.02854,2.02824,2.02843,8000000.0
2009-12-29 00:24:00,2.0291,2.02924,2.0291,2.02915,6000000.0
2009-12-29 00:25:00,2.0291,2.02919,2.0291,2.02919,11000000.0
2009-12-29 00:26:00,2.0288,2.02916,2.02872,2.02872,7000000.0
2009-12-29 00:27:00,2.02895,2.02902,2.02843,2.02902,10000000.0
2009-12-29 00:28:00,2.0292,2.02923,2.02918,2.02918,5000000.0
2009-12-29 00:29:00,2.02844,2.02892,2.02814,2.02833,10000000.0
2009-12-29 00:30:00,2.02921,2.02928,2.02914,2.02928,6000000.0
2009-12-29 00:31:00,2.02928,2.02929,2.02911,2.02929,7000000.0
2009-12-29 00:32:00,2.02926,2.02926,2.02897,2.02906,7000000.0
2009-12-29 00:33:00,2.02904,2.02904,2.02885,2.02894,9000000.0
2009-12-29 00:34:00,2.02864,2.02885,2.02864,2.02885,23000000.0
2009-12-29 00:35:00,2.02888,2.02889,2.02826,2.02826,7000000.0
2009-12-29 00:36:00,2.02905,2.02913,2.02902,2.02904,5000000.0
2009-12-29 00:37:00,2.02852,2.02872,2.02688,2.02842,6000000.0
2009-12-29 00:38:00,2.02903,2.02908,2.02895,2.02897,7000000.0
2009-12-29 00:39:00,2.02901,2.02901,2.02861,2.02861,7000000.0
2009-12-29 00:40:00,2.02841,2.02865,2.02841,2.02853,7000000.0
2009-12-29 00:41:00,2.02853,2.02855,2.02837,2.02844,6000000.0
2009-12-29 00:42:00,2.02844,2.02852,2.02844,2.02849,5000000.0
2009-12-29 00:43:00,2.02838,2.02913,2.02838,2.02913,5000000.0
2009-12-29 00:44:00,2.02884,2.02891,2.02726,2.02726,6000000.0
2009-12-29 00:45:00,2.02833,2.02853,2.02823,2.02853,16000000.0
2009-12-29 00:46:00,2.02853,2.02853,2.02836,2.02838,10000000.0
2009-12-29 00:47:00,2.02855,2.02891,2.02799,2.02891,7000000.0
2009-12-29 00:48:00,2.02844,2.02849,2.02834,2.02849,8000000.0
2009-12-29 00:49:00,2.02814,2.02884,2.0278,2.02884,10000000.0
2009-12-29 00:50:00,2.02848,2.02852,2.02838,2.02845,10000000.0
2009-12-29 00:51:00,2.02765,2.02878,2.02765,2.02878,8000000.0
2009-12-29 00:52:00,2.02847,2.02879,2.02847,2.02865,5000000.0
2009-12-29 00:53:00,2.02908,2.02908,2.02894,2.02894,5000000.0
2009-12-29 00:54:00,2.029,2.02906,2.02895,2.02895,10000000.0
2009-12-29 00:55:00,2.02886,2.02886,2.02859,2.02863,7000000.0
2009-12-29 00:56:00,2.0286,2.02883,2.0286,2.02873,5000000.0
2009-12-29 00:57:00,2.02906,2.02919,2.02898,2.02905,7000000.0
2009-12-29 00:58:00,2.02911,2.02943,2.02911,2.02943,10000000.0
2009-12-29 00:59:00,2.03005,2.03024,2.03005,2.03023,7000000.0
2009-12-29 01:00:00,2.03012,2.03012,2.02887,2.02887,19000000.0
2009-12-29 01:01:00,2.02899,2.02951,2.02899,2.02951,12000000.0
2009-12-29 01:02:00,2.02967,2.02987,2.02957,2.02983,8000000.0
2009-12-29 01:03:00,2.02979,2.03009,2.02968,2.02976,7000000.0
2009-12-29 01:04:00,2.02968,2.02999,2.02966,2.02967,8000000.0
2009-12-29 01:05:00,2.02973,2.02973,2.02965,2.02973,7000000.0
2009-12-29 01:06:00,2.02977,2.02977,2.02954,2.0296,8000000.0
2009-12-29 01:07:00,2.02957,2.02961,2.02936,2.02936,8000000.0
2009-12-29 01:08:00,2.02907,2.02907,2.02828,2.02828,5000000.0
2009-12-29 01:09:00,2.02886,2.02897,2.02885,2.02885,5000000.0
2009-12-29 01:10:00,2.02878,2.0288,2.02871,2.02871,5000000.0
2009-12-29 01:11:00,2.02878,2.0289,2.0287,2.02874,11000000.0
2009-12-29 01:12:00,2.02881,2.02898,2.02881,2.02898,8000000.0
2009-12-29 01:13:00,2.02897,2.02925,2.02897,2.02925,5000000.0
2009-12-29 01:14:00,2.0293,2.0293,2.02862,2.02862,10000000.0
2009-12-29 01:15:00,2.02921,2.02937,2.02921,2.02937,5000000.0
2009-12-29 01:16:00,2.02937,2.02949,2.02918,2.02921,6000000.0
2009-12-29 01:17:00,2.02942,2.02949,2.02937,2.02945,5000000.0
2009-12-29 01:18:00,2.02951,2.02954,2.02949,2.02951,8000000.0
2009-12-29 01:19:00,2.02947,2.02952,2.02933,2.0294,11000000.0
2009-12-29 01:20:00,2.02946,2.02953,2.02944,2.02947,13000000.0
2009-12-29 01:21:00,2.02976,2.02985,2.02969,2.02973,7000000.0
2009-12-29 01:22:00,2.0295,2.02987,2.0295,2.02987,7000000.0
2009-12-29 01:23:00,2.02995,2.03008,2.02994,2.03002,11000000.0
2009-12-29 01:24:00,2.02973,2.02973,2.02954,2.02959,7000000.0
2009-12-29 01:25:00,2.02973,2.02973,2.02963,2.02965,9000000.0
2009-12-29 01:26:00,2.02958,2.0296,2.02948,2.02948,14000000.0
2009-12-29 01:27:00,2.02951,2.02956,2.02949,2.02956,15000000.0
2009-12-29 01:28:00,2.02946,2.02956,2.0294,2.02951,9000000.0
2009-12-29 01:29:00,2.02947,2.02947,2.02924,2.02939,10000000.0
2009-12-29 01:30:00,2.02947,2.02962,2.0294,2.02962,5000000.0
2009-12-29 01:31:00,2.02976,2.02976,2.0297,2.02971,10000000.0
2009-12-29 01:32:00,2.02962,2.02962,2.02942,2.02946,18000000.0
2009-12-29 01:33:00,2.02937,2.02946,2.02937,2.02944,20000000.0
2009-12-29 01:34:00,2.0294,2.02944,2.02938,2.02944,16000000.0
2009-12-29 01:35:00,2.02953,2.03012,2.02953,2.03012,8000000.0
2009-12-29 01:36:00,2.03039,2.03039,2.03019,2.03019,9000000.0
2009-12-29 01:37:00,2.02994,2.03009,2.02935,2.02948,7000000.0
2009-12-29 01:38:00,2.03085,2.03085,2.02948,2.02948,12000000.0
2009-12-29 01:39:00,2.03008,2.03008,2.03004,2.03005,12000000.0
2009-12-29 01:40:00,2.02984,2.03006,2.02961,2.03001,7000000.0
2009-12-29 01:41:00,2.03,2.03,2.0299,2.0299,11000000.0
2009-12-29 01:42:00,2.02992,2.02992,2.02982,2.02982,7000000.0
2009-12-29 01:43:00,2.02987,2.0299,2.02966,2.02987,8000000.0
2009-12-29 01:44:00,2.02988,2.02989,2.02982,2.02989,7000000.0
2009-12-29 01:45:00,2.02988,2.02988,2.02978,2.02981,7000000.0
2009-12-29 01:46:00,2.02979,2.02979,2.02964,2.02964,7000000.0
2009-12-29 01:47:00,2.03003,2.03028,2.02997,2.02997,14000000.0
2009-12-29 01:48:00,2.02953,2.03001,2.02949,2.03001,7000000.0
2009-12-29 01:49:00,2.03008,2.03008,2.02989,2.02991,5000000.0
2009-12-29 01:50:00,2.02996,2.03001,2.02994,2.03001,10000000.0
2009-12-29 01:51:00,2.03002,2.03017,2.02988,2.03017,16000000.0
2009-12-29 01:52:00,2.03036,2.03062,2.03036,2.03038,13000000.0
2009-12-29 01:53:00,2.03039,2.03064,2.02998,2.03064,7000000.0
2009-12-29 01:54:00,2.03034,2.0304,2.03032,2.0304,9000000.0
2009-12-29 01:55:00,2.03043,2.03055,2.03043,2.03055,12000000.0
2009-12-29 01:56:00,2.03049,2.03049,2.03032,2.03035,17000000.0
2009-12-29 01:57:00,2.03034,2.03039,2.03031,2.03033,13000000.0
2009-12-29 01:58:00,2.03035,2.03054,2.03035,2.03054,10000000.0
2009-12-29 01:59:00,2.03059,2.03059,2.03034,2.03034,5000000.0
2009-12-29 02:00:00,2.03044,2.03063,2.03044,2.03063,7000000.0
2009-12-29 02:01:00,2.03058,2.03059,2.03028,2.03028,8000000.0
2009-12-29 02:02:00,2.03015,2.03015,2.02983,2.02993,5000000.0
2009-12-29 02:03:00,2.02962,2.02995,2.02753,2.02995,6000000.0
2009-12-29 02:04:00,2.02989,2.02989,2.02976,2.02984,5000000.0
2009-12-29 02:05:00,2.0293,2.0293,2.0288,2.02882,10000000.0
2009-12-29 02:06:00,2.02871,2.02912,2.02871,2.02908,8000000.0
2009-12-29 02:07:00,2.02901,2.02901,2.02876,2.02878,8000000.0
2009-12-29 02:08:00,2.02886,2.02893,2.02881,2.02888,5000000.0
2009-12-29 02:09:00,2.02867,2.02895,2.02867,2.02885,7000000.0
2009-12-29 02:10:00,2.02874,2.02883,2.02868,2.02882,6000000.0
2009-12-29 02:11:00,2.02887,2.02914,2.02887,2.02914,8000000.0
2009-12-29 02:12:00,2.02916,2.02916,2.02903,2.02912,7000000.0
2009-12-29 02:13:00,2.02903,2.02903,2.02885,2.02885,7000000.0
2009-12-29 02:14:00,2.02889,2.02898,2.02885,2.02887,7000000.0
2009-12-29 02:15:00,2.02873,2.02889,2.02869,2.02878,8000000.0
2009-12-29 02:16:00,2.02853,2.02858,2.02845,2.02845,6000000.0
2009-12-29 02:17:00,2.02858,2.0288,2.02858,2.0288,6000000.0
2009-12-29 02:18:00,2.0289,2.02894,2.02881,2.02881,8000000.0
2009-12-29 02:19:00,2.02893,2.02899,2.0285,2.02875,11000000.0
2009-12-29 02:20:00,2.02875,2.02886,2.02837,2.02881,9000000.0
2009-12-29 02:21:00,2.02861,2.02873,2.02831,2.02854,7000000.0
2009-12-29 02:22:00,2.0289,2.02903,2.0289,2.02898,8000000.0
2009-12-29 02:23:00,2.02878,2.02901,2.02869,2.02901,6000000.0
2009-12-29 02:24:00,2.02906,2.02906,2.02892,2.02895,8000000.0
2009-12-29 02:25:00,2.02862,2.02872,2.02848,2.02848,11000000.0
2009-12-29 02:26:00,2.0288,2.02938,2.0288,2.02938,7000000.0
2009-12-29 02:27:00,2.02929,2.02933,2.02913,2.02922,6000000.0
2009-12-29 02:28:00,2.02939,2.0294,2.02933,2.02939,6000000.0
2009-12-29 02:29:00,2.02928,2.02936,2.02916,2.02931,7000000.0
2009-12-29 02:30:00,2.02924,2.02947,2.02923,2.02934,6000000.0
2009-12-29 02:31:00,2.02941,2.02941,2.02923,2.02931,8000000.0
2009-12-29 02:32:00,2.02943,2.02948,2.02938,2.02938,7000000.0
2009-12-29 02:33:00,2.02905,2.0293,2.02905,2.02928,8000000.0
2009-12-29 02:34:00,2.02925,2.02934,2.02915,2.02919,7000000.0
2009-12-29 02:35:00,2.02937,2.02972,2.02937,2.02967,11000000.0
2009-12-29 02:36:00,2.02977,2.02985,2.02969,2.0298,7000000.0
2009-12-29 02:37:00,2.0299,2.03007,2.02983,2.02984,7000000.0
2009-12-29 02:38:00,2.02955,2.02967,2.02955,2.02956,7000000.0
2009-12-29 02:39:00,2.02967,2.02983,2.02967,2.02976,8000000.0
2009-12-29 02:40:00,2.02985,2.02989,2.02978,2.02989,6000000.0
2009-12-29 02:41:00,2.0296,2.02984,2.0296,2.0298,5000000.0
2009-12-29 02:42:00,2.0297,2.0297,2.02905,2.02905,8000000.0
2009-12-29 02:43:00,2.02984,2.02993,2.02976,2.02993,9000000.0
2009-12-29 02:44:00,2.02985,2.02985,2.0297,2.0298,7000000.0
2009-12-29 02:45:00,2.02961,2.02979,2.02958,2.02963,5000000.0
2009-12-29 02:46:00,2.02966,2.0297,2.02901,2.02901,7000000.0
2009-12-29 02:47:00,2.02905,2.02912,2.029,2.02911,6000000.0
2009-12-29 02:48:00,2.02899,2.02899,2.0289,2.0289,5000000.0
2009-12-29 02:49:00,2.0288,2.02883,2.02848,2.02864,11000000.0
2009-12-29 02:50:00,2.02848,2.02856,2.02848,2.02853,5000000.0
2009-12-29 02:51:00,2.02828,2.02828,2.02756,2.02794,8000000.0
2009-12-29 02:52:00,2.02832,2.02845,2.02832,2.02832,6000000.0
2009-12-29 02:53:00,2.02834,2.02834,2.02813,2.02813,8000000.0
2009-12-29 02:54:00,2.02829,2.0285,2.02829,2.02836,7000000.0
2009-12-29 02:55:00,2.02825,2.02853,2.02803,2.02803,8000000.0
2009-12-29 02:56:00,2.02783,2.0281,2.02782,2.02782,10000000.0
2009-12-29 02:57:00,2.02792,2.02831,2.02784,2.02831,8000000.0
2009-12-29 02:58:00,2.02775,2.02801,2.02775,2.02801,7000000.0
2009-12-29 02:59:00,2.02792,2.02816,2.02792,2.02816,9000000.0
2009-12-29 03:00:00,2.02828,2.02863,2.02828,2.02863,7000000.0
2009-12-29 03:01:00,2.02868,2.02868,2.02836,2.02836,6000000.0
2009-12-29 03:02:00,2.02823,2.02866,2.02823,2.02866,6000000.0
2009-12-29 03:03:00,2.0286,2.02862,2.02848,2.0285,8000000.0
2009-12-29 03:04:00,2.02851,2.02862,2.02841,2.02841,5000000.0
2009-12-29 03:05:00,2.02846,2.02864,2.02843,2.02843,8000000.0
2009-12-29 03:06:00,2.02852,2.02854,2.02851,2.02851,3000000.0
2009-12-29 03:07:00,2.02848,2.02854,2.02842,2.02854,8000000.0
2009-12-29 03:08:00,2.02848,2.02863,2.02839,2.02839,7000000.0
2009-12-29 03:09:00,2.0285,2.02852,2.02844,2.02849,8000000.0
2009-12-29 03:10:00,2.02849,2.02869,2.02849,2.02865,6000000.0
2009-12-29 03:11:00,2.02868,2.02871,2.02858,2.02871,6000000.0
2009-12-29 03:12:00,2.02872,2.02881,2.02871,2.02871,7000000.0
2009-12-29 03:13:00,2.02866,2.02876,2.02863,2.02863,5000000.0
2009-12-29 03:14:00,2.02867,2.02888,2.02867,2.02888,5000000.0
2009-12-29 03:15:00,2.02885,2.02892,2.02841,2.02841,5000000.0
2009-12-29 03:16:00,2.02842,2.02842,2.02775,2.02775,6000000.0
2009-12-29 03:17:00,2.02822,2.02827,2.02775,2.02825,11000000.0
2009-12-29 03:18:00,2.02827,2.02828,2.02813,2.02825,10000000.0
2009-12-29 03:19:00,2.02814,2.02814,2.02795,2.02796,7000000.0
2009-12-29 03:20:00,2.02801,2.02807,2.02789,2.02807,5000000.0
2009-12-29 03:21:00,2.0277,2.02862,2.02761,2.02862,7000000.0
2009-12-29 03:22:00,2.02818,2.02818,2.02787,2.02787,5000000.0
2009-12-29 03:23:00,2.02774,2.02807,2.02774,2.02807,6000000.0
2009-12-29 03:24:00,2.02795,2.02795,2.02788,2.0279,5000000.0
2009-12-29 03:25:00,2.0278,2.02782,2.02764,2.02782,8000000.0
2009-12-29 03:26:00,2.02767,2.02778,2.02761,2.02761,7000000.0
2009-12-29 03:27:00,2.02759,2.02773,2.02759,2.02759,5000000.0
2009-12-29 03:28:00,2.02725,2.02742,2.02722,2.02742,5000000.0
2009-12-29 03:29:00,2.02739,2.02749,2.02719,2.02749,11000000.0
2009-12-29 03:30:00,2.02747,2.02764,2.02745,2.02762,8000000.0
2009-12-29 03:31:00,2.02809,2.02822,2.02809,2.02817,9000000.0
2009-12-29 03:32:00,2.02817,2.02817,2.02802,2.02803,9000000.0
2009-12-29 03:33:00,2.02806,2.0282,2.028,2.0282,7000000.0
2009-12-29 03:34:00,2.02813,2.02819,2.02813,2.02818,6000000.0
2009-12-29 03:35:00,2.02758,2.02841,2.02758,2.02841,5000000.0
2009-12-29 03:36:00,2.02817,2.02818,2.028,2.02812,8000000.0
2009-12-29 03:37:00,2.02806,2.02813,2.02806,2.02811,9000000.0
2009-12-29 03:38:00,2.02803,2.02803,2.02764,2.02764,7000000.0
2009-12-29 03:39:00,2.02817,2.02832,2.02817,2.0282,8000000.0
2009-12-29 03:40:00,2.0283,2.02833,2.02819,2.02833,11000000.0
2009-12-29 03:41:00,2.02839,2.02845,2.02826,2.02844,9000000.0
2009-12-29 03:42:00,2.02775,2.02838,2.02775,2.02823,7000000.0
2009-12-29 03:43:00,2.0284,2.0284,2.02816,2.02819,7000000.0
2009-12-29 03:44:00,2.0281,2.02824,2.0281,2.0282,8000000.0
2009-12-29 03:45:00,2.02825,2.02834,2.02822,2.0283,8000000.0
2009-12-29 03:46:00,2.02825,2.02828,2.02811,2.02828,8000000.0
2009-12-29 03:47:00,2.02823,2.02823,2.02789,2.02789,7000000.0
2009-12-29 03:48:00,2.02801,2.02801,2.02783,2.02783,11000000.0
2009-12-29 03:49:00,2.02771,2.02786,2.02771,2.02777,6000000.0
2009-12-29 03:50:00,2.02785,2.02827,2.02785,2.02815,7000000.0
2009-12-29 03:51:00,2.02828,2.02838,2.02824,2.02824,6000000.0
2009-12-29 03:52:00,2.02828,2.02845,2.02828,2.02839,8000000.0
2009-12-29 03:53:00,2.02853,2.0286,2.02838,2.02838,10000000.0
2009-12-29 03:54:00,2.02841,2.02852,2.02841,2.02852,5000000.0
2009-12-29 03:55:00,2.0283,2.0283,2.02772,2.02772,7000000.0
2009-12-29 03:56:00,2.02755,2.02791,2.02755,2.02763,6000000.0
2009-12-29 03:57:00,2.02758,2.02763,2.02745,2.02763,8000000.0
2009-12-29 03:58:00,2.02754,2.02776,2.02754,2.02776,8000000.0
2009-12-29 03:59:00,2.02761,2.02813,2.02761,2.02813,7000000.0
2009-12-29 04:00:00,2.0281,2.02816,2.02789,2.02789,9000000.0
2009-12-29 04:01:00,2.02787,2.02807,2.02787,2.02793,7000000.0
2009-12-29 04:02:00,2.02786,2.02786,2.02769,2.02781,8000000.0
2009-12-29 04:03:00,2.02773,2.02773,2.02747,2.02747,6000000.0
2009-12-29 04:04:00,2.02715,2.02751,2.02695,2.02736,11000000.0
2009-12-29 04:05:00,2.02741,2.02757,2.02562,2.02562,9000000.0
2009-12-29 04:06:00,2.02745,2.02762,2.02743,2.02753,8000000.0
2009-12-29 04:07:00,2.02765,2.02772,2.02762,2.02762,6000000.0
2009-12-29 04:08:00,2.02772,2.02775,2.02766,2.02775,5000000.0
2009-12-29 04:09:00,2.02772,2.02777,2.0277,2.02773,8000000.0
2009-12-29 04:10:00,2.02814,2.02843,2.02814,2.02843,10000000.0
2009-12-29 04:11:00,2.02823,2.02907,2.02823,2.02907,7000000.0
2009-12-29 04:12:00,2.02917,2.02917,2.0285,2.02903,8000000.0
2009-12-29 04:13:00,2.02915,2.02937,2.02882,2.02882,8000000.0
2009-12-29 04:14:00,2.02894,2.02897,2.0289,2.0289,7000000.0
2009-12-29 04:15:00,2.0291,2.02914,2.02893,2.02912,7000000.0
2009-12-29 04:16:00,2.02935,2.02936,2.02914,2.0293,6000000.0
2009-12-29 04:17:00,2.02953,2.02953,2.02933,2.02945,5000000.0
2009-12-29 04:18:00,2.02923,2.02924,2.0292,2.02923,6000000.0
2009-12-29 04:19:00,2.02919,2.02933,2.02907,2.02933,7000000.0
2009-12-29 04:20:00,2.02919,2.02953,2.02896,2.02953,10000000.0
2009-12-29 04:21:00,2.02946,2.02949,2.0292,2.0292,7000000.0
2009-12-29 04:22:00,2.02931,2.02945,2.02931,2.02937,8000000.0
2009-12-29 04:23:00,2.02953,2.02953,2.02911,2.02921,7000000.0
2009-12-29 04:24:00,2.0291,2.0291,2.02878,2.02887,6000000.0
2009-12-29 04:25:00,2.02886,2.02886,2.02872,2.02877,11000000.0
2009-12-29 04:26:00,2.02878,2.02881,2.02867,2.02871,7000000.0
2009-12-29 04:27:00,2.02871,2.02875,2.02846,2.02875,8000000.0
2009-12-29 04:28:00,2.02885,2.02885,2.0286,2.0286,8000000.0
2009-12-29 04:29:00,2.02852,2.02862,2.02849,2.0286,8000000.0
2009-12-29 04:30:00,2.02867,2.02887,2.02858,2.02882,9000000.0
2009-12-29 04:31:00,2.02863,2.02891,2.02863,2.02891,10000000.0
2009-12-29 04:32:00,2.02886,2.02897,2.02886,2.0289,8000000.0
2009-12-29 04:33:00,2.02893,2.02903,2.02885,2.02885,6000000.0
2009-12-29 04:34:00,2.02903,2.02908,2.02898,2.02908,7000000.0
2009-12-29 04:35:00,2.0291,2.02923,2.0291,2.02918,7000000.0
2009-12-29 04:36:00,2.02927,2.02928,2.02906,2.02906,8000000.0
2009-12-29 04:37:00,2.02916,2.02917,2.02893,2.02893,5000000.0
2009-12-29 04:38:00,2.02905,2.02929,2.02905,2.02929,9000000.0
2009-12-29 04:39:00,2.02927,2.02927,2.02913,2.02916,9000000.0
2009-12-29 04:40:00,2.02919,2.02927,2.02899,2.02927,7000000.0
2009-12-29 04:41:00,2.02942,2.0296,2.02942,2.02946,8000000.0
2009-12-29 04:42:00,2.0294,2.02956,2.02938,2.02951,5000000.0
2009-12-29 04:43:00,2.02929,2.02956,2.02903,2.02947,11000000.0
2009-12-29 04:44:00,2.02935,2.02939,2.02885,2.02885,5000000.0
2009-12-29 04:45:00,2.02952,2.02952,2.02914,2.02924,6000000.0
2009-12-29 04:46:00,2.02938,2.02938,2.02908,2.02908,7000000.0
2009-12-29 04:47:00,2.02915,2.02915,2.02902,2.02902,6000000.0
2009-12-29 04:48:00,2.02922,2.02924,2.02896,2.02896,7000000.0
2009-12-29 04:49:00,2.02923,2.02923,2.02905,2.0292,8000000.0
2009-12-29 04:50:00,2.02916,2.02921,2.029,2.029,9000000.0
2009-12-29 04:51:00,2.02892,2.02909,2.02886,2.02886,7000000.0
2009-12-29 04:52:00,2.02874,2.02888,2.02874,2.02884,5000000.0
2009-12-29 04:53:00,2.02871,2.02903,2.02857,2.02857,6000000.0
2009-12-29 04:54:00,2.02892,2.02912,2.02888,2.02902,8000000.0
2009-12-29 04:55:00,2.02913,2.02935,2.02909,2.02935,8000000.0
2009-12-29 04:56:00,2.02936,2.02936,2.0293,2.02932,6000000.0
2009-12-29 04:57:00,2.02922,2.02973,2.02922,2.02973,8000000.0
2009-12-29 04:58:00,2.02981,2.02981,2.02943,2.02946,8000000.0
2009-12-29 04:59:00,2.02948,2.02948,2.02926,2.02929,8000000.0
2009-12-29 05:00:00,2.02917,2.02946,2.02917,2.02926,7000000.0
2009-12-29 05:01:00,2.02933,2.02955,2.02933,2.02955,6000000.0
2009-12-29 05:02:00,2.02937,2.02951,2.02928,2.02928,7000000.0
2009-12-29 05:03:00,2.02912,2.02927,2.02912,2.02923,7000000.0
2009-12-29 05:04:00,2.02911,2.02929,2.02911,2.02919,5000000.0
2009-12-29 05:05:00,2.02897,2.02913,2.02897,2.02913,5000000.0
2009-12-29 05:06:00,2.02908,2.02912,2.02884,2.02912,8000000.0
2009-12-29 05:07:00,2.0291,2.02917,2.02872,2.02916,8000000.0
2009-12-29 05:08:00,2.02915,2.02921,2.029,2.029,6000000.0
2009-12-29 05:09:00,2.02915,2.02915,2.02895,2.02913,7000000.0
2009-12-29 05:10:00,2.02895,2.02895,2.02864,2.02864,5000000.0
2009-12-29 05:11:00,2.0291,2.0292,2.0289,2.02905,8000000.0
2009-12-29 05:12:00,2.02909,2.02909,2.02844,2.02844,11000000.0
2009-12-29 05:13:00,2.02909,2.02909,2.02888,2.02895,8000000.0
2009-12-29 05:14:00,2.02888,2.02916,2.02876,2.02916,7000000.0
2009-12-29 05:15:00,2.02888,2.02888,2.02873,2.02873,7000000.0
2009-12-29 05:16:00,2.02875,2.02875,2.02859,2.02861,7000000.0
2009-12-29 05:17:00,2.02852,2.02853,2.02824,2.02824,7000000.0
2009-12-29 05:18:00,2.02847,2.02847,2.02792,2.02792,8000000.0
2009-12-29 05:19:00,2.02833,2.02834,2.02818,2.02823,5000000.0
2009-12-29 05:20:00,2.02832,2.02841,2.02826,2.02827,9000000.0
2009-12-29 05:21:00,2.02823,2.02835,2.02812,2.02828,8000000.0
2009-12-29 05:22:00,2.02822,2.0284,2.02822,2.02833,7000000.0
2009-12-29 05:23:00,2.02861,2.0289,2.02861,2.02871,10000000.0
2009-12-29 05:24:00,2.02878,2.02878,2.02864,2.02876,8000000.0
2009-12-29 05:25:00,2.0287,2.0287,2.02865,2.02865,7000000.0
2009-12-29 05:26:00,2.0287,2.02879,2.02853,2.02865,7000000.0
2009-12-29 05:27:00,2.02847,2.02868,2.02843,2.02843,8000000.0
2009-12-29 05:28:00,2.02831,2.02867,2.02814,2.02814,9000000.0
2009-12-29 05:29:00,2.02863,2.02863,2.02843,2.02843,6000000.0
2009-12-29 05:30:00,2.0286,2.0286,2.02845,2.02845,10000000.0
2009-12-29 05:31:00,2.02786,2.02821,2.02786,2.02821,5000000.0
2009-12-29 05:32:00,2.02862,2.02865,2.02855,2.02865,8000000.0
2009-12-29 05:33:00,2.02861,2.02872,2.0285,2.02861,5000000.0
2009-12-29 05:34:00,2.0286,2.02861,2.02836,2.02861,8000000.0
2009-12-29 05:35:00,2.02869,2.02869,2.02815,2.02815,7000000.0
2009-12-29 05:36:00,2.02851,2.02854,2.02827,2.02847,8000000.0
2009-12-29 05:37:00,2.02855,2.02863,2.0285,2.02863,6000000.0
2009-12-29 05:38:00,2.02846,2.02865,2.02846,2.02865,9000000.0
2009-12-29 05:39:00,2.02848,2.02862,2.02816,2.02862,7000000.0
2009-12-29 05:40:00,2.02871,2.02872,2.02861,2.02863,7000000.0
2009-12-29 05:41:00,2.02872,2.02874,2.02862,2.02866,8000000.0
2009-12-29 05:42:00,2.02857,2.02871,2.02857,2.02866,7000000.0
2009-12-29 05:43:00,2.02869,2.02882,2.02853,2.02874,6000000.0
2009-12-29 05:44:00,2.02885,2.02885,2.02688,2.02869,8000000.0
2009-12-29 05:45:00,2.02856,2.02863,2.02816,2.02827,11000000.0
2009-12-29 05:46:00,2.02872,2.02877,2.02869,2.02873,7000000.0
2009-12-29 05:47:00,2.0288,2.02885,2.02872,2.02872,8000000.0
2009-12-29 05:48:00,2.02876,2.02881,2.02867,2.02881,6000000.0
2009-12-29 05:49:00,2.02877,2.02895,2.02864,2.02878,8000000.0
2009-12-29 05:50:00,2.02877,2.0288,2.02866,2.02871,9000000.0
2009-12-29 05:51:00,2.02866,2.02881,2.02842,2.0285,8000000.0
2009-12-29 05:52:00,2.02912,2.02912,2.02889,2.0289,8000000.0
2009-12-29 05:53:00,2.0288,2.02887,2.0288,2.02882,7000000.0
2009-12-29 05:54:00,2.02862,2.02869,2.02854,2.02869,5000000.0
2009-12-29 05:55:00,2.0287,2.02886,2.0287,2.02886,5000000.0
2009-12-29 05:56:00,2.02874,2.02875,2.02849,2.02868,6000000.0
2009-12-29 05:57:00,2.02877,2.02887,2.02873,2.02881,8000000.0
2009-12-29 05:58:00,2.02888,2.02898,2.0287,2.02886,9000000.0
2009-12-29 05:59:00,2.02862,2.02862,2.0283,2.02856,5000000.0
2009-12-29 06:00:00,2.02838,2.02861,2.02838,2.0286,6000000.0
2009-12-29 06:01:00,2.02868,2.02874,2.02828,2.02828,7000000.0
2009-12-29 06:02:00,2.02829,2.02837,2.02815,2.02837,7000000.0
2009-12-29 06:03:00,2.02843,2.02857,2.02843,2.02843,8000000.0
2009-12-29 06:04:00,2.02853,2.02854,2.0284,2.02853,7000000.0
2009-12-29 06:05:00,2.02857,2.02865,2.02838,2.02865,5000000.0
2009-12-29 06:06:00,2.02861,2.02862,2.02853,2.02862,5000000.0
2009-12-29 06:07:00,2.0287,2.02872,2.02867,2.02869,7000000.0
2009-12-29 06:08:00,2.02853,2.02887,2.02853,2.02887,5000000.0
2009-12-29 06:09:00,2.02889,2.02889,2.02876,2.02884,8000000.0
2009-12-29 06:10:00,2.02883,2.02883,2.02869,2.02881,8000000.0
2009-12-29 06:11:00,2.02872,2.02886,2.02857,2.02886,10000000.0
2009-12-29 06:12:00,2.02867,2.02897,2.02867,2.02897,8000000.0
2009-12-29 06:13:00,2.02894,2.02904,2.02887,2.02891,11000000.0
2009-12-29 06:14:00,2.02915,2.02915,2.02883,2.02883,10000000.0
2009-12-29 06:15:00,2.02911,2.02913,2.02888,2.02888,8000000.0
2009-12-29 06:16:00,2.02894,2.0291,2.02893,2.0291,7000000.0
2009-12-29 06:17:00,2.02921,2.02949,2.02921,2.02949,7000000.0
2009-12-29 06:18:00,2.02956,2.02971,2.02947,2.02968,5000000.0
2009-12-29 06:19:00,2.02963,2.02963,2.0295,2.0295,3000000.0
2009-12-29 06:20:00,2.02943,2.02943,2.0293,2.02936,5000000.0
2009-12-29 06:21:00,2.02913,2.02929,2.02913,2.02922,8000000.0
2009-12-29 06:22:00,2.02934,2.02934,2.02907,2.02913,8000000.0
2009-12-29 06:23:00,2.02931,2.02959,2.02931,2.02931,8000000.0
2009-12-29 06:24:00,2.02939,2.02947,2.02919,2.02945,11000000.0
2009-12-29 06:25:00,2.0295,2.0295,2.02937,2.02941,5000000.0
2009-12-29 06:26:00,2.02932,2.02932,2.02909,2.02912,11000000.0
2009-12-29 06:27:00,2.029,2.02908,2.02879,2.02879,7000000.0
2009-12-29 06:28:00,2.02922,2.02922,2.02904,2.02904,6000000.0
2009-12-29 06:29:00,2.02913,2.02932,2.02906,2.02931,8000000.0
2009-12-29 06:30:00,2.02929,2.02938,2.0292,2.0293,8000000.0
2009-12-29 06:31:00,2.02913,2.02915,2.02882,2.02892,7000000.0
2009-12-29 06:32:00,2.02882,2.02902,2.02866,2.02901,7000000.0
2009-12-29 06:33:00,2.02915,2.02915,2.02896,2.02896,7000000.0
2009-12-29 06:34:00,2.02861,2.02867,2.0285,2.02867,7000000.0
2009-12-29 06:35:00,2.02856,2.02884,2.02851,2.02863,8000000.0
2009-12-29 06:36:00,2.02884,2.02884,2.02863,2.02872,7000000.0
2009-12-29 06:37:00,2.02877,2.02885,2.02874,2.02882,5000000.0
2009-12-29 06:38:00,2.02883,2.02883,2.02875,2.02875,5000000.0
2009-12-29 06:39:00,2.02874,2.02888,2.02873,2.02873,5000000.0
2009-12-29 06:40:00,2.02853,2.02863,2.02822,2.02822,6000000.0
2009-12-29 06:41:00,2.02891,2.02961,2.02891,2.02961,7000000.0
2009-12-29 06:42:00,2.02933,2.0296,2.02933,2.0296,5000000.0
2009-12-29 06:43:00,2.02971,2.02988,2.0297,2.02988,7000000.0
2009-12-29 06:44:00,2.02983,2.02983,2.02948,2.02949,8000000.0
2009-12-29 06:45:00,2.02948,2.02976,2.02948,2.02976,6000000.0
2009-12-29 06:46:00,2.02947,2.02947,2.02904,2.02904,5000000.0
2009-12-29 06:47:00,2.02896,2.02914,2.02896,2.02905,8000000.0
2009-12-29 06:48:00,2.0285,2.02909,2.0285,2.02903,11000000.0
2009-12-29 06:49:00,2.02908,2.02919,2.02906,2.02914,8000000.0
2009-12-29 06:50:00,2.02919,2.0293,2.02919,2.02929,6000000.0
2009-12-29 06:51:00,2.02911,2.02911,2.02868,2.02868,10000000.0
2009-12-29 06:52:00,2.02861,2.02861,2.02838,2.0284,8000000.0
2009-12-29 06:53:00,2.02832,2.02846,2.02822,2.02835,8000000.0
2009-12-29 06:54:00,2.02853,2.02876,2.02849,2.02876,8000000.0
2009-12-29 06:55:00,2.02821,2.02864,2.02821,2.02864,6000000.0
2009-12-29 06:56:00,2.02862,2.02884,2.02862,2.02879,8000000.0
2009-12-29 06:57:00,2.029,2.02909,2.02897,2.02897,7000000.0
2009-12-29 06:58:00,2.02933,2.02941,2.02921,2.0294,7000000.0
2009-12-29 06:59:00,2.02946,2.02955,2.02938,2.02955,6000000.0
2009-12-29 07:00:00,2.02953,2.02953,2.02945,2.02945,7000000.0
2009-12-29 07:01:00,2.02941,2.02941,2.02921,2.02921,5000000.0
2009-12-29 07:02:00,2.02957,2.02957,2.02917,2.02938,6000000.0
2009-12-29 07:03:00,2.02937,2.02953,2.02937,2.02943,5000000.0
2009-12-29 07:04:00,2.02929,2.02934,2.02912,2.02927,8000000.0
2009-12-29 07:05:00,2.02943,2.02976,2.02943,2.02976,6000000.0
2009-12-29 07:06:00,2.02948,2.02982,2.02948,2.02969,5000000.0
2009-12-29 07:07:00,2.02953,2.02957,2.02938,2.02938,5000000.0
2009-12-29 07:08:00,2.0296,2.0296,2.02945,2.0296,5000000.0
2009-12-29 07:09:00,2.02927,2.02931,2.02899,2.02931,8000000.0
2009-12-29 07:10:00,2.02904,2.02943,2.02904,2.02943,7000000.0
2009-12-29 07:11:00,2.02953,2.02957,2.02933,2.02953,10000000.0
2009-12-29 07:12:00,2.02948,2.02948,2.02921,2.02921,5000000.0
2009-12-29 07:13:00,2.02923,2.02934,2.02919,2.02927,8000000.0
2009-12-29 07:14:00,2.02916,2.02923,2.02905,2.02905,7000000.0
2009-12-29 07:15:00,2.02908,2.02908,2.02892,2.02896,5000000.0
2009-12-29 07:16:00,2.02896,2.02918,2.0288,2.02918,8000000.0
2009-12-29 07:17:00,2.02896,2.0292,2.02896,2.0292,5000000.0
2009-12-29 07:18:00,2.02925,2.02931,2.02916,2.02931,8000000.0
2009-12-29 07:19:00,2.02938,2.02938,2.02922,2.02927,6000000.0
2009-12-29 07:20:00,2.02897,2.02934,2.02897,2.02934,6000000.0
2009-12-29 07:21:00,2.02937,2.02946,2.02911,2.02911,5000000.0
2009-12-29 07:22:00,2.02883,2.02917,2.02866,2.02917,11000000.0
2009-12-29 07:23:00,2.02914,2.02914,2.02851,2.02851,7000000.0
2009-12-29 07:24:00,2.02878,2.02914,2.02877,2.02904,9000000.0
2009-12-29 07:25:00,2.02921,2.02927,2.02912,2.02912,8000000.0
2009-12-29 07:26:00,2.02908,2.02908,2.02884,2.02893,7000000.0
2009-12-29 07:27:00,2.02903,2.02924,2.02903,2.02924,7000000.0
2009-12-29 07:28:00,2.02932,2.02937,2.02926,2.02937,7000000.0
2009-12-29 07:29:00,2.02945,2.02948,2.02921,2.02946,8000000.0
2009-12-29 07:30:00,2.02947,2.02955,2.02937,2.02945,8000000.0
2009-12-29 07:31:00,2.02949,2.02964,2.02947,2.02954,7000000.0
2009-12-29 07:32:00,2.02951,2.02952,2.02905,2.02928,7000000.0
2009-12-29 07:33:00,2.02939,2.02939,2.02925,2.02928,8000000.0
2009-12-29 07:34:00,2.02922,2.02938,2.02906,2.02919,10000000.0
2009-12-29 07:35:00,2.02944,2.02954,2.02937,2.02952,8000000.0
2009-12-29 07:36:00,2.02944,2.02956,2.02944,2.02954,7000000.0
2009-12-29 07:37:00,2.02932,2.02939,2.02905,2.02922,7000000.0
2009-12-29 07:38:00,2.02948,2.02948,2.02929,2.02929,5000000.0
2009-12-29 07:39:00,2.02915,2.0294,2.02915,2.0294,7000000.0
2009-12-29 07:40:00,2.02939,2.02939,2.02922,2.02922,8000000.0
2009-12-29 07:41:00,2.02876,2.02898,2.02853,2.02892,7000000.0
2009-12-29 07:42:00,2.02926,2.02926,2.02873,2.02873,6000000.0
2009-12-29 07:43:00,2.02858,2.02864,2.02829,2.02829,7000000.0
2009-12-29 07:44:00,2.02867,2.02867,2.02848,2.02848,7000000.0
2009-12-29 07:45:00,2.02879,2.02905,2.02876,2.02876,6000000.0
2009-12-29 07:46:00,2.02875,2.02875,2.02852,2.02868,10000000.0
2009-12-29 07:47:00,2.02879,2.02888,2.02874,2.02874,7000000.0
2009-12-29 07:48:00,2.02864,2.02881,2.02857,2.02867,8000000.0
2009-12-29 07:49:00,2.02884,2.02888,2.02857,2.02882,8000000.0
2009-12-29 07:50:00,2.02895,2.02916,2.02895,2.02913,7000000.0
2009-12-29 07:51:00,2.02906,2.02906,2.02888,2.02902,8000000.0
2009-12-29 07:52:00,2.02887,2.02898,2.02886,2.02892,10000000.0
2009-12-29 07:53:00,2.02863,2.02867,2.02807,2.02807,7000000.0
2009-12-29 07:54:00,2.02903,2.02903,2.02821,2.02821,6000000.0
2009-12-29 07:55:00,2.02895,2.02896,2.02887,2.02887,5000000.0
2009-12-29 07:56:00,2.02891,2.02891,2.02857,2.02857,6000000.0
2009-12-29 07:57:00,2.02859,2.02884,2.02859,2.02875,7000000.0
2009-12-29 07:58:00,2.02889,2.02889,2.02876,2.02884,7000000.0
2009-12-29 07:59:00,2.02845,2.0287,2.02825,2.0287,7000000.0
2009-12-29 08:00:00,2.02871,2.02887,2.02869,2.02883,8000000.0
2009-12-29 08:01:00,2.02806,2.02868,2.02806,2.02847,10000000.0
2009-12-29 08:02:00,2.02897,2.02903,2.02897,2.02903,5000000.0
2009-12-29 08:03:00,2.02869,2.02895,2.0286,2.0286,8000000.0
2009-12-29 08:04:00,2.02844,2.02854,2.02832,2.02832,8000000.0
2009-12-29 08:05:00,2.02846,2.02846,2.02833,2.02841,8000000.0
2009-12-29 08:06:00,2.02828,2.02832,2.02781,2.02809,7000000.0
2009-12-29 08:07:00,2.0289,2.02971,2.0289,2.02971,7000000.0
2009-12-29 08:08:00,2.02982,2.02982,2.02957,2.02958,7000000.0
2009-12-29 08:09:00,2.02931,2.03002,2.02931,2.03002,7000000.0
2009-12-29 08:10:00,2.02991,2.03,2.02989,2.03,7000000.0
2009-12-29 08:11:00,2.03,2.03012,2.02982,2.03,8000000.0
2009-12-29 08:12:00,2.03016,2.03016,2.03004,2.03016,6000000.0
2009-12-29 08:13:00,2.0301,2.0302,2.03008,2.03014,7000000.0
2009-12-29 08:14:00,2.03006,2.03006,2.02983,2.0299,6000000.0
2009-12-29 08:15:00,2.03011,2.03021,2.03011,2.03021,8000000.0
2009-12-29 08:16:00,2.03015,2.03015,2.02991,2.03003,5000000.0
2009-12-29 08:17:00,2.02992,2.02998,2.02987,2.02992,7000000.0
2009-12-29 08:18:00,2.02989,2.02989,2.02944,2.02944,6000000.0
2009-12-29 08:19:00,2.02944,2.02949,2.02909,2.02947,7000000.0
2009-12-29 08:20:00,2.02934,2.02951,2.02934,2.02944,8000000.0
2009-12-29 08:21:00,2.02904,2.02904,2.02891,2.02901,8000000.0
2009-12-29 08:22:00,2.02884,2.02884,2.02854,2.02854,8000000.0
2009-12-29 08:23:00,2.02877,2.02877,2.02841,2.02845,7000000.0
2009-12-29 08:24:00,2.02861,2.02887,2.02861,2.02887,7000000.0
2009-12-29 08:25:00,2.02882,2.02898,2.02873,2.02898,5000000.0
2009-12-29 08:26:00,2.02901,2.02901,2.02865,2.02865,7000000.0
2009-12-29 08:27:00,2.0287,2.02873,2.02864,2.02873,5000000.0
2009-12-29 08:28:00,2.02881,2.02881,2.02865,2.02873,7000000.0
2009-12-29 08:29:00,2.02874,2.02874,2.02856,2.02858,10000000.0
2009-12-29 08:30:00,2.02864,2.02864,2.02854,2.02854,7000000.0
2009-12-29 08:31:00,2.02815,2.02841,2.02806,2.02818,10000000.0
2009-12-29 08:32:00,2.02851,2.02851,2.02834,2.02842,8000000.0
2009-12-29 08:33:00,2.02855,2.02865,2.02855,2.02865,7000000.0
2009-12-29 08:34:00,2.0287,2.02879,2.0287,2.02873,6000000.0
2009-12-29 08:35:00,2.02871,2.02873,2.02865,2.02868,6000000.0
2009-12-29 08:36:00,2.02868,2.02877,2.02821,2.02821,8000000.0
2009-12-29 08:37:00,2.02751,2.02751,2.02741,2.02741,6000000.0
2009-12-29 08:38:00,2.02724,2.02727,2.0268,2.02702,10000000.0
2009-12-29 08:39:00,2.02715,2.02718,2.02681,2.02681,11000000.0
2009-12-29 08:40:00,2.02669,2.02696,2.02663,2.02696,8000000.0
2009-12-29 08:41:00,2.02673,2.02688,2.02665,2.02665,11000000.0
2009-12-29 08:42:00,2.02656,2.02684,2.02656,2.02668,10000000.0
2009-12-29 08:43:00,2.02656,2.02659,2.02622,2.02622,6000000.0
2009-12-29 08:44:00,2.02597,2.02625,2.02597,2.02599,7000000.0
2009-12-29 08:45:00,2.02624,2.02664,2.02624,2.02635,8000000.0
2009-12-29 08:46:00,2.02641,2.02641,2.02483,2.02582,6000000.0
2009-12-29 08:47:00,2.02675,2.02715,2.02675,2.02715,7000000.0
2009-12-29 08:48:00,2.02728,2.02741,2.0272,2.0273,10000000.0
2009-12-29 08:49:00,2.02729,2.02729,2.02701,2.02702,6000000.0
2009-12-29 08:50:00,2.02717,2.02728,2.02714,2.02714,7000000.0
2009-12-29 08:51:00,2.0271,2.0271,2.02653,2.02653,8000000.0
2009-12-29 08:52:00,2.02678,2.02703,2.02667,2.02703,9000000.0
2009-12-29 08:53:00,2.02755,2.02769,2.02723,2.02762,5000000.0
2009-12-29 08:54:00,2.02777,2.028,2.02777,2.02793,8000000.0
2009-12-29 08:55:00,2.02781,2.02781,2.02739,2.02776,8000000.0
2009-12-29 08:56:00,2.02768,2.02833,2.02768,2.02833,5000000.0
2009-12-29 08:57:00,2.02819,2.02819,2.02766,2.02766,8000000.0
2009-12-29 08:58:00,2.02761,2.02761,2.02743,2.02744,7000000.0
2009-12-29 08:59:00,2.02742,2.02742,2.02724,2.02737,6000000.0
2009-12-29 09:00:00,2.02734,2.02734,2.02706,2.02728,8000000.0
2009-12-29 09:01:00,2.02723,2.0273,2.02714,2.0272,9000000.0
2009-12-29 09:02:00,2.02715,2.02752,2.02715,2.02752,5000000.0
2009-12-29 09:03:00,2.02734,2.02734,2.02704,2.02704,7000000.0
2009-12-29 09:04:00,2.02744,2.02747,2.02686,2.02686,7000000.0
2009-12-29 09:05:00,2.02728,2.02771,2.02728,2.02771,7000000.0
2009-12-29 09:06:00,2.02763,2.02763,2.02726,2.02726,11000000.0
2009-12-29 09:07:00,2.02753,2.02768,2.0275,2.0276,5000000.0
2009-12-29 09:08:00,2.02741,2.02758,2.02741,2.02758,5000000.0
2009-12-29 09:09:00,2.02765,2.02782,2.02765,2.02773,5000000.0
2009-12-29 09:10:00,2.02777,2.02787,2.02763,2.02764,7000000.0
2009-12-29 09:11:00,2.02773,2.02816,2.02773,2.02796,9000000.0
2009-12-29 09:12:00,2.02761,2.02828,2.02761,2.02826,8000000.0
2009-12-29 09:13:00,2.02799,2.02799,2.02738,2.02738,9000000.0
2009-12-29 09:14:00,2.0275,2.0275,2.0273,2.0273,5000000.0
2009-12-29 09:15:00,2.02742,2.02754,2.02742,2.02749,7000000.0
2009-12-29 09:16:00,2.02765,2.02765,2.02733,2.02742,8000000.0
2009-12-29 09:17:00,2.02746,2.02776,2.02746,2.02769,11000000.0
2009-12-29 09:18:00,2.02803,2.02823,2.02803,2.02819,8000000.0
2009-12-29 09:19:00,2.02824,2.02826,2.02812,2.0282,7000000.0
2009-12-29 09:20:00,2.02815,2.0284,2.02815,2.02819,7000000.0
2009-12-29 09:21:00,2.02824,2.02833,2.02809,2.02828,8000000.0
2009-12-29 09:22:00,2.02835,2.02835,2.02808,2.02815,8000000.0
2009-12-29 09:23:00,2.02803,2.02821,2.02803,2.02821,7000000.0
2009-12-29 09:24:00,2.02818,2.02821,2.02811,2.02821,8000000.0
2009-12-29 09:25:00,2.02814,2.02845,2.02814,2.02845,7000000.0
2009-12-29 09:26:00,2.0284,2.0284,2.02794,2.02794,11000000.0
2009-12-29 09:27:00,2.02779,2.02816,2.02779,2.02816,11000000.0
2009-12-29 09:28:00,2.02825,2.02846,2.02815,2.02846,6000000.0
2009-12-29 09:29:00,2.02895,2.02895,2.02854,2.02871,8000000.0
2009-12-29 09:30:00,2.02893,2.02893,2.02833,2.02833,7000000.0
2009-12-29 09:31:00,2.02848,2.02902,2.02848,2.02883,7000000.0
2009-12-29 09:32:00,2.02898,2.02898,2.02857,2.02864,7000000.0
2009-12-29 09:33:00,2.02869,2.02891,2.02866,2.02866,8000000.0
2009-12-29 09:34:00,2.02872,2.02914,2.02872,2.02912,7000000.0
2009-12-29 09:35:00,2.02937,2.02966,2.02937,2.02963,6000000.0
2009-12-29 09:36:00,2.02956,2.02973,2.02956,2.02973,8000000.0
2009-12-29 09:37:00,2.02957,2.02969,2.02952,2.02967,11000000.0
2009-12-29 09:38:00,2.0297,2.0298,2.0279,2.02973,11000000.0
2009-12-29 09:39:00,2.02935,2.02935,2.02863,2.02864,6000000.0
2009-12-29 09:40:00,2.02864,2.0289,2.02864,2.0288,9000000.0
2009-12-29 09:41:00,2.02845,2.02845,2.02817,2.02831,8000000.0
2009-12-29 09:42:00,2.02828,2.02828,2.02814,2.02821,6000000.0
2009-12-29 09:43:00,2.02809,2.0285,2.02809,2.0285,11000000.0
2009-12-29 09:44:00,2.02861,2.02882,2.02857,2.02857,8000000.0
2009-12-29 09:45:00,2.02909,2.02926,2.02902,2.02926,6000000.0
2009-12-29 09:46:00,2.0293,2.02939,2.0289,2.02939,11000000.0
2009-12-29 09:47:00,2.02937,2.02937,2.02901,2.02905,9000000.0
2009-12-29 09:48:00,2.02891,2.02901,2.02891,2.02897,7000000.0
2009-12-29 09:49:00,2.02874,2.02926,2.02874,2.02926,11000000.0
2009-12-29 09:50:00,2.02954,2.02984,2.02954,2.02984,8000000.0
2009-12-29 09:51:00,2.02973,2.03001,2.02973,2.02995,8000000.0
2009-12-29 09:52:00,2.02977,2.02977,2.02929,2.02929,8000000.0
2009-12-29 09:53:00,2.02915,2.02951,2.02915,2.02924,10000000.0
2009-12-29 09:54:00,2.02926,2.02941,2.02912,2.02912,10000000.0
2009-12-29 09:55:00,2.0293,2.0293,2.02904,2.02909,8000000.0
2009-12-29 09:56:00,2.02924,2.02926,2.02904,2.02919,10000000.0
2009-12-29 09:57:00,2.02868,2.02898,2.02868,2.02878,8000000.0
2009-12-29 09:58:00,2.02881,2.02881,2.02863,2.02877,5000000.0
2009-12-29 09:59:00,2.02887,2.02909,2.02886,2.02909,6000000.0
2009-12-29 10:00:00,2.02902,2.02934,2.02897,2.02934,6000000.0
2009-12-29 10:01:00,2.0298,2.0298,2.02937,2.02967,10000000.0
2009-12-29 10:02:00,2.02943,2.02943,2.02927,2.02938,5000000.0
2009-12-29 10:03:00,2.02934,2.02937,2.02928,2.02937,7000000.0
2009-12-29 10:04:00,2.02931,2.02931,2.02894,2.02894,7000000.0
2009-12-29 10:05:00,2.02916,2.02923,2.02903,2.02905,11000000.0
2009-12-29 10:06:00,2.029,2.02903,2.02889,2.02903,7000000.0
2009-12-29 10:07:00,2.02903,2.02903,2.02819,2.02819,7000000.0
2009-12-29 10:08:00,2.02817,2.02817,2.02702,2.02702,5000000.0
2009-12-29 10:09:00,2.02693,2.02731,2.02693,2.02731,7000000.0
2009-12-29 10:10:00,2.02716,2.02739,2.02704,2.02739,7000000.0
2009-12-29 10:11:00,2.0275,2.0275,2.02733,2.02734,7000000.0
2009-12-29 10:12:00,2.02721,2.02721,2.02644,2.02672,8000000.0
2009-12-29 10:13:00,2.02661,2.02669,2.02657,2.02658,8000000.0
2009-12-29 10:14:00,2.02689,2.02698,2.02658,2.02658,7000000.0
2009-12-29 10:15:00,2.0257,2.02577,2.02553,2.02561,10000000.0
2009-12-29 10:16:00,2.02597,2.02611,2.02597,2.02611,6000000.0
2009-12-29 10:17:00,2.02624,2.02624,2.02588,2.02596,5000000.0
2009-12-29 10:18:00,2.02612,2.02628,2.02612,2.02628,8000000.0
2009-12-29 10:19:00,2.02626,2.02632,2.02616,2.02622,9000000.0
2009-12-29 10:20:00,2.02606,2.02649,2.02597,2.02649,7000000.0
2009-12-29 10:21:00,2.02647,2.02647,2.02613,2.02623,8000000.0
2009-12-29 10:22:00,2.026,2.026,2.02581,2.02593,7000000.0
2009-12-29 10:23:00,2.02599,2.02627,2.02599,2.02613,7000000.0
2009-12-29 10:24:00,2.02644,2.02644,2.02614,2.02642,7000000.0
2009-12-29 10:25:00,2.02636,2.02657,2.02628,2.0264,9000000.0
2009-12-29 10:26:00,2.02645,2.02656,2.02625,2.02625,6000000.0
2009-12-29 10:27:00,2.02647,2.02681,2.02647,2.02681,8000000.0
2009-12-29 10:28:00,2.02612,2.02624,2.02606,2.02611,6000000.0
2009-12-29 10:29:00,2.02634,2.02667,2.02634,2.02657,8000000.0
2009-12-29 10:30:00,2.0265,2.02672,2.0265,2.02663,8000000.0
2009-12-29 10:31:00,2.02682,2.02702,2.02666,2.02702,7000000.0
2009-12-29 10:32:00,2.02697,2.02697,2.02651,2.0266,9000000.0
2009-12-29 10:33:00,2.02653,2.02658,2.02638,2.02638,7000000.0
2009-12-29 10:34:00,2.02644,2.0265,2.02615,2.02623,7000000.0
2009-12-29 10:35:00,2.02667,2.02667,2.0264,2.0265,7000000.0
2009-12-29 10:36:00,2.02653,2.02658,2.02643,2.02646,8000000.0
2009-12-29 10:37:00,2.02641,2.02641,2.02579,2.02579,8000000.0
2009-12-29 10:38:00,2.0257,2.02584,2.02564,2.02564,6000000.0
2009-12-29 10:39:00,2.0257,2.02623,2.0257,2.02623,8000000.0
2009-12-29 10:40:00,2.02628,2.02636,2.02619,2.02628,7000000.0
2009-12-29 10:41:00,2.02619,2.0263,2.02614,2.02625,5000000.0
2009-12-29 10:42:00,2.02616,2.02616,2.0258,2.0258,7000000.0
2009-12-29 10:43:00,2.02603,2.02611,2.02592,2.02596,10000000.0
2009-12-29 10:44:00,2.02627,2.02637,2.02624,2.02635,7000000.0
2009-12-29 10:45:00,2.02614,2.02658,2.02614,2.02658,8000000.0
2009-12-29 10:46:00,2.02662,2.02686,2.02662,2.02686,8000000.0
2009-12-29 10:47:00,2.02683,2.02692,2.02669,2.02685,7000000.0
2009-12-29 10:48:00,2.02684,2.02684,2.02657,2.0266,8000000.0
2009-12-29 10:49:00,2.02644,2.02644,2.02607,2.02622,9000000.0
2009-12-29 10:50:00,2.02618,2.02618,2.02588,2.02588,8000000.0
2009-12-29 10:51:00,2.02549,2.02549,2.02339,2.02339,9000000.0
2009-12-29 10:52:00,2.02285,2.02292,2.02257,2.02291,8000000.0
2009-12-29 10:53:00,2.0233,2.0233,2.02303,2.02318,9000000.0
2009-12-29 10:54:00,2.02369,2.02369,2.02332,2.02332,6000000.0
2009-12-29 10:55:00,2.02328,2.02342,2.02327,2.02342,5000000.0
2009-12-29 10:56:00,2.02343,2.02372,2.02173,2.02366,7000000.0
2009-12-29 10:57:00,2.02367,2.02386,2.02367,2.02375,8000000.0
2009-12-29 10:58:00,2.02387,2.02393,2.02377,2.02383,7000000.0
2009-12-29 10:59:00,2.02372,2.02402,2.02372,2.02402,5000000.0
2009-12-29 11:00:00,2.02407,2.02427,2.0227,2.0227,7000000.0
2009-12-29 11:01:00,2.0242,2.02429,2.02401,2.02401,5000000.0
2009-12-29 11:02:00,2.02392,2.02392,2.02368,2.02382,7000000.0
2009-12-29 11:03:00,2.02399,2.02421,2.02399,2.02407,11000000.0
2009-12-29 11:04:00,2.02387,2.02387,2.02374,2.02383,11000000.0
2009-12-29 11:05:00,2.02376,2.02406,2.02347,2.02347,7000000.0
2009-12-29 11:06:00,2.02357,2.02426,2.02357,2.02426,6000000.0
2009-12-29 11:07:00,2.02398,2.02398,2.02343,2.02343,7000000.0
2009-12-29 11:08:00,2.0231,2.0231,2.02291,2.02291,5000000.0
2009-12-29 11:09:00,2.02298,2.02316,2.02298,2.02303,8000000.0
2009-12-29 11:10:00,2.02313,2.02313,2.02283,2.02295,8000000.0
2009-12-29 11:11:00,2.02311,2.02311,2.02292,2.02301,10000000.0
2009-12-29 11:12:00,2.02318,2.02338,2.02318,2.02321,7000000.0
2009-12-29 11:13:00,2.02293,2.02293,2.02257,2.0229,11000000.0
2009-12-29 11:14:00,2.02312,2.02322,2.02306,2.02322,11000000.0
2009-12-29 11:15:00,2.02317,2.02328,2.02312,2.02314,7000000.0
2009-12-29 11:16:00,2.02292,2.02292,2.0228,2.0228,7000000.0
2009-12-29 11:17:00,2.02262,2.02262,2.02222,2.02224,7000000.0
2009-12-29 11:18:00,2.02226,2.02263,2.02223,2.02253,10000000.0
2009-12-29 11:19:00,2.02247,2.02253,2.02229,2.02233,6000000.0
2009-12-29 11:20:00,2.02231,2.02249,2.02216,2.02249,8000000.0
2009-12-29 11:21:00,2.02233,2.02245,2.02222,2.02222,7000000.0
2009-12-29 11:22:00,2.02219,2.02219,2.02183,2.02214,8000000.0
2009-12-29 11:23:00,2.02231,2.0225,2.02226,2.0225,5000000.0
2009-12-29 11:24:00,2.02246,2.02246,2.02229,2.02239,7000000.0
2009-12-29 11:25:00,2.02237,2.02248,2.02208,2.02248,8000000.0
2009-12-29 11:26:00,2.02238,2.0226,2.02238,2.02243,6000000.0
2009-12-29 11:27:00,2.02249,2.02254,2.02237,2.02237,8000000.0
2009-12-29 11:28:00,2.02248,2.0226,2.02248,2.0226,7000000.0
2009-12-29 11:29:00,2.02277,2.02292,2.02275,2.02283,8000000.0
2009-12-29 11:30:00,2.02263,2.02263,2.02234,2.02234,7000000.0
2009-12-29 11:31:00,2.02234,2.02234,2.02196,2.02196,11000000.0
2009-12-29 11:32:00,2.02194,2.02217,2.02194,2.02217,6000000.0
2009-12-29 11:33:00,2.02225,2.02236,2.02214,2.02236,7000000.0
2009-12-29 11:34:00,2.0223,2.0224,2.02227,2.02227,7000000.0
2009-12-29 11:35:00,2.02224,2.02228,2.02198,2.02198,10000000.0
2009-12-29 11:36:00,2.02104,2.02106,2.02074,2.02074,8000000.0
2009-12-29 11:37:00,2.02082,2.02095,2.0205,2.02095,8000000.0
2009-12-29 11:38:00,2.021,2.02108,2.02098,2.02108,6000000.0
2009-12-29 11:39:00,2.02119,2.02134,2.0211,2.0211,11000000.0
2009-12-29 11:40:00,2.02121,2.02127,2.02107,2.0212,11000000.0
2009-12-29 11:41:00,2.02112,2.02112,2.02088,2.02091,5000000.0
2009-12-29 11:42:00,2.02084,2.02102,2.02058,2.02095,11000000.0
2009-12-29 11:43:00,2.0206,2.02062,2.02042,2.02044,7000000.0
2009-12-29 11:44:00,2.02064,2.02066,2.02059,2.02062,7000000.0
2009-12-29 11:45:00,2.0204,2.02051,2.02028,2.02047,11000000.0
2009-12-29 11:46:00,2.02062,2.02081,2.02061,2.02071,5000000.0
2009-12-29 11:47:00,2.02066,2.02085,2.02063,2.02063,9000000.0
2009-12-29 11:48:00,2.02089,2.02089,2.0204,2.0204,5000000.0
2009-12-29 11:49:00,2.02009,2.02022,2.02009,2.02019,5000000.0
2009-12-29 11:50:00,2.02014,2.02049,2.02014,2.0204,7000000.0
2009-12-29 11:51:00,2.02054,2.02054,2.02015,2.02048,8000000.0
2009-12-29 11:52:00,2.02019,2.02074,2.02019,2.02074,10000000.0
2009-12-29 11:53:00,2.02078,2.02078,2.02052,2.02056,10000000.0
2009-12-29 11:54:00,2.02039,2.02049,2.02019,2.02049,9000000.0
2009-12-29 11:55:00,2.02011,2.02011,2.01989,2.01989,6000000.0
2009-12-29 11:56:00,2.01978,2.01978,2.01915,2.01918,11000000.0
2009-12-29 11:57:00,2.01903,2.01926,2.01903,2.01903,8000000.0
2009-12-29 11:58:00,2.01883,2.01883,2.01834,2.01856,9000000.0
2009-12-29 11:59:00,2.01835,2.01856,2.01835,2.01856,7000000.0
2009-12-29 12:00:00,2.01834,2.01847,2.01791,2.01847,7000000.0
2009-12-29 12:01:00,2.01863,2.01863,2.01843,2.01849,10000000.0
2009-12-29 12:02:00,2.01872,2.0189,2.01872,2.01881,10000000.0
2009-12-29 12:03:00,2.01884,2.01905,2.01884,2.01896,7000000.0
2009-12-29 12:04:00,2.01926,2.01926,2.01911,2.01922,9000000.0
2009-12-29 12:05:00,2.0189,2.01899,2.01882,2.01887,11000000.0
2009-12-29 12:06:00,2.01878,2.01891,2.01867,2.01887,7000000.0
2009-12-29 12:07:00,2.01883,2.01897,2.01869,2.01897,7000000.0
2009-12-29 12:08:00,2.0189,2.0189,2.01854,2.01854,6000000.0
2009-12-29 12:09:00,2.01861,2.01862,2.0184,2.0184,8000000.0
2009-12-29 12:10:00,2.01875,2.01875,2.01867,2.01867,6000000.0
2009-12-29 12:11:00,2.01862,2.01879,2.01856,2.01866,7000000.0
2009-12-29 12:12:00,2.01859,2.01862,2.01844,2.01851,7000000.0
2009-12-29 12:13:00,2.01857,2.01869,2.01853,2.01853,5000000.0
2009-12-29 12:14:00,2.01864,2.0189,2.01864,2.0189,5000000.0
2009-12-29 12:15:00,2.01782,2.0185,2.01777,2.0185,5000000.0
2009-12-29 12:16:00,2.0189,2.0189,2.01857,2.01882,8000000.0
2009-12-29 12:17:00,2.0189,2.0189,2.0188,2.01883,8000000.0
2009-12-29 12:18:00,2.01872,2.01888,2.0187,2.01888,11000000.0
2009-12-29 12:19:00,2.01893,2.01903,2.01872,2.01903,5000000.0
2009-12-29 12:20:00,2.01904,2.01905,2.01886,2.01905,10000000.0
2009-12-29 12:21:00,2.01866,2.01866,2.01676,2.01676,7000000.0
2009-12-29 12:22:00,2.01894,2.01894,2.01863,2.01863,8000000.0
2009-12-29 12:23:00,2.01865,2.01865,2.01846,2.0186,7000000.0
2009-12-29 12:24:00,2.01862,2.01869,2.01847,2.01869,7000000.0
2009-12-29 12:25:00,2.01891,2.01891,2.01848,2.01848,6000000.0
2009-12-29 12:26:00,2.01847,2.01856,2.01847,2.01852,8000000.0
2009-12-29 12:27:00,2.01859,2.01865,2.01849,2.0186,10000000.0
2009-12-29 12:28:00,2.01867,2.01867,2.01845,2.01857,9000000.0
2009-12-29 12:29:00,2.01834,2.01838,2.018,2.01822,9000000.0
2009-12-29 12:30:00,2.0181,2.0181,2.01774,2.01776,7000000.0
2009-12-29 12:31:00,2.01766,2.01773,2.01754,2.0177,11000000.0
2009-12-29 12:32:00,2.01773,2.01803,2.01773,2.01792,7000000.0
2009-12-29 12:33:00,2.0179,2.0179,2.01765,2.01765,7000000.0
2009-12-29 12:34:00,2.01765,2.01791,2.01765,2.01791,7000000.0
2009-12-29 12:35:00,2.01773,2.01801,2.01773,2.01801,8000000.0
2009-12-29 12:36:00,2.01837,2.0188,2.01837,2.01876,8000000.0
2009-12-29 12:37:00,2.0187,2.0188,2.0187,2.0188,6000000.0
2009-12-29 12:38:00,2.0188,2.01894,2.01866,2.01894,8000000.0
2009-12-29 12:39:00,2.01875,2.01877,2.01866,2.01866,6000000.0
2009-12-29 12:40:00,2.0187,2.01873,2.01819,2.01819,7000000.0
2009-12-29 12:41:00,2.01811,2.01811,2.01786,2.01786,8000000.0
2009-12-29 12:42:00,2.01785,2.01792,2.0178,2.01792,5000000.0
2009-12-29 12:43:00,2.01795,2.01797,2.01758,2.01758,9000000.0
2009-12-29 12:44:00,2.01782,2.01787,2.01776,2.01782,8000000.0
2009-12-29 12:45:00,2.01747,2.0178,2.01747,2.01768,5000000.0
2009-12-29 12:46:00,2.0177,2.01801,2.0177,2.01796,9000000.0
2009-12-29 12:47:00,2.01787,2.01787,2.01769,2.01777,5000000.0
2009-12-29 12:48:00,2.01802,2.01802,2.01768,2.01783,11000000.0
2009-12-29 12:49:00,2.01792,2.01792,2.01772,2.0178,7000000.0
2009-12-29 12:50:00,2.01792,2.01807,2.01777,2.01787,7000000.0
2009-12-29 12:51:00,2.01794,2.01815,2.01794,2.01796,8000000.0
2009-12-29 12:52:00,2.01813,2.01823,2.01807,2.01822,6000000.0
2009-12-29 12:53:00,2.01829,2.01848,2.01829,2.01836,5000000.0
2009-12-29 12:54:00,2.01836,2.01836,2.01818,2.01824,7000000.0
2009-12-29 12:55:00,2.01781,2.01781,2.01757,2.01765,8000000.0
2009-12-29 12:56:00,2.01759,2.01767,2.01752,2.01767,7000000.0
2009-12-29 12:57:00,2.01774,2.0178,2.01768,2.0178,7000000.0
2009-12-29 12:58:00,2.01791,2.01791,2.01773,2.01782,6000000.0
2009-12-29 12:59:00,2.0178,2.018,2.01768,2.01778,7000000.0
2009-12-29 13:00:00,2.01781,2.01782,2.01781,2.01782,5000000.0
2009-12-29 13:01:00,2.01784,2.01797,2.01777,2.01797,8000000.0
2009-12-29 13:02:00,2.01773,2.01773,2.01745,2.0176,7000000.0
2009-12-29 13:03:00,2.01752,2.01752,2.01711,2.01728,8000000.0
2009-12-29 13:04:00,2.01723,2.01734,2.01723,2.01734,7000000.0
2009-12-29 13:05:00,2.0174,2.0174,2.0172,2.01737,8000000.0
2009-12-29 13:06:00,2.01734,2.01734,2.01705,2.01711,7000000.0
2009-12-29 13:07:00,2.01699,2.01707,2.01679,2.01679,5000000.0
2009-12-29 13:08:00,2.01667,2.01693,2.01667,2.01679,10000000.0
2009-12-29 13:09:00,2.01687,2.01692,2.01638,2.01645,7000000.0
2009-12-29 13:10:00,2.01639,2.0165,2.01622,2.0165,5000000.0
2009-12-29 13:11:00,2.01653,2.01653,2.0162,2.01637,8000000.0
2009-12-29 13:12:00,2.01643,2.01673,2.01632,2.01673,8000000.0
2009-12-29 13:13:00,2.01613,2.01634,2.01597,2.01597,9000000.0
2009-12-29 13:14:00,2.01599,2.01622,2.01581,2.01586,6000000.0
2009-12-29 13:15:00,2.01586,2.01602,2.01564,2.01564,8000000.0
2009-12-29 13:16:00,2.01586,2.01645,2.01586,2.01645,8000000.0
2009-12-29 13:17:00,2.01673,2.01702,2.01673,2.01702,9000000.0
2009-12-29 13:18:00,2.017,2.01712,2.01693,2.01712,10000000.0
2009-12-29 13:19:00,2.01719,2.01719,2.01698,2.017,5000000.0
2009-12-29 13:20:00,2.01682,2.01682,2.01665,2.01676,8000000.0
2009-12-29 13:21:00,2.01679,2.01687,2.01675,2.01676,5000000.0
2009-12-29 13:22:00,2.01671,2.01694,2.01663,2.01694,11000000.0
2009-12-29 13:23:00,2.01684,2.01698,2.01677,2.01682,8000000.0
2009-12-29 13:24:00,2.01678,2.01681,2.01677,2.01681,7000000.0
2009-12-29 13:25:00,2.01671,2.01671,2.0165,2.0165,5000000.0
2009-12-29 13:26:00,2.01658,2.01659,2.0164,2.01656,10000000.0
2009-12-29 13:27:00,2.0166,2.01688,2.0166,2.01676,8000000.0
2009-12-29 13:28:00,2.01692,2.0171,2.01692,2.01704,21000000.0
2009-12-29 13:29:00,2.01709,2.01718,2.01707,2.01718,17000000.0
2009-12-29 13:30:00,2.01716,2.01733,2.01716,2.01733,7000000.0
2009-12-29 13:31:00,2.01725,2.01726,2.01705,2.01705,9000000.0
2009-12-29 13:32:00,2.01709,2.01713,2.01698,2.01713,14000000.0
2009-12-29 13:33:00,2.01716,2.01716,2.01695,2.01704,14000000.0
2009-12-29 13:34:00,2.01698,2.01698,2.01675,2.01697,31000000.0
2009-12-29 13:35:00,2.01707,2.01728,2.01707,2.01716,17000000.0
2009-12-29 13:36:00,2.01698,2.01698,2.01672,2.01672,24000000.0
2009-12-29 13:37:00,2.01676,2.01712,2.01676,2.01712,10000000.0
2009-12-29 13:38:00,2.01659,2.01659,2.01568,2.01568,18000000.0
2009-12-29 13:39:00,2.01551,2.01581,2.01551,2.01569,15000000.0
2009-12-29 13:40:00,2.01537,2.01555,2.01521,2.01555,29000000.0
2009-12-29 13:41:00,2.01566,2.01591,2.01563,2.01591,13000000.0
2009-12-29 13:42:00,2.01574,2.01606,2.01574,2.01585,8000000.0
2009-12-29 13:43:00,2.01578,2.01584,2.0157,2.01576,23000000.0
2009-12-29 13:44:00,2.0156,2.0156,2.01398,2.01398,26000000.0
2009-12-29 13:45:00,2.01342,2.01342,2.01173,2.01173,22000000.0
2009-12-29 13:46:00,2.01051,2.01125,2.00992,2.01115,19000000.0
2009-12-29 13:47:00,2.01109,2.01211,2.01109,2.01211,17000000.0
2009-12-29 13:48:00,2.01226,2.01233,2.01224,2.01224,22000000.0
2009-12-29 13:49:00,2.01172,2.012,2.01172,2.01197,24000000.0
2009-12-29 13:50:00,2.01194,2.01194,2.01166,2.01166,15000000.0
2009-12-29 13:51:00,2.01123,2.01123,2.01065,2.01065,22000000.0
2009-12-29 13:52:00,2.0107,2.0107,2.01035,2.01036,32000000.0
2009-12-29 13:53:00,2.0105,2.01073,2.00988,2.00988,28000000.0
2009-12-29 13:54:00,2.01001,2.01018,2.00978,2.00978,31000000.0
2009-12-29 13:55:00,2.00977,2.00997,2.00953,2.00953,20000000.0
2009-12-29 13:56:00,2.00947,2.01031,2.00944,2.01031,24000000.0
2009-12-29 13:57:00,2.01034,2.01062,2.01034,2.01062,34000000.0
2009-12-29 13:58:00,2.01071,2.01099,2.01071,2.01099,16000000.0
2009-12-29 13:59:00,2.01124,2.01181,2.01124,2.01173,30000000.0
2009-12-29 14:00:00,2.01186,2.01207,2.01186,2.01194,39000000.0
2009-12-29 14:01:00,2.01173,2.01199,2.01169,2.01169,30000000.0
2009-12-29 14:02:00,2.01159,2.01159,2.01152,2.01153,19000000.0
2009-12-29 14:03:00,2.01186,2.01235,2.01186,2.01235,23000000.0
2009-12-29 14:04:00,2.01272,2.01292,2.01272,2.01287,33000000.0
2009-12-29 14:05:00,2.01312,2.01418,2.01312,2.01352,28000000.0
2009-12-29 14:06:00,2.01371,2.01401,2.01371,2.01394,31000000.0
2009-12-29 14:07:00,2.0134,2.01349,2.01328,2.01349,31000000.0
2009-12-29 14:08:00,2.01369,2.01409,2.01369,2.01384,27000000.0
2009-12-29 14:09:00,2.01344,2.01344,2.01305,2.0132,27000000.0
2009-12-29 14:10:00,2.01282,2.01282,2.01219,2.01219,24000000.0
2009-12-29 14:11:00,2.01218,2.01225,2.0121,2.01211,21000000.0
2009-12-29 14:12:00,2.01179,2.01215,2.01179,2.01215,22000000.0
2009-12-29 14:13:00,2.01252,2.01252,2.01231,2.01236,13000000.0
2009-12-29 14:14:00,2.01251,2.01251,2.01237,2.01241,21000000.0
2009-12-29 14:15:00,2.01206,2.01213,2.0119,2.0119,25000000.0
2009-12-29 14:16:00,2.01193,2.01235,2.01193,2.01235,26000000.0
2009-12-29 14:17:00,2.01242,2.01245,2.01225,2.01225,32000000.0
2009-12-29 14:18:00,2.01218,2.01235,2.01218,2.01227,27000000.0
2009-12-29 14:19:00,2.01234,2.01261,2.01229,2.01257,35000000.0
2009-12-29 14:20:00,2.0125,2.01271,2.01242,2.01271,32000000.0
2009-12-29 14:21:00,2.0128,2.01302,2.01274,2.01302,39000000.0
2009-12-29 14:22:00,2.01299,2.013,2.01272,2.01277,22000000.0
2009-12-29 14:23:00,2.01278,2.01286,2.01265,2.01286,40000000.0
2009-12-29 14:24:00,2.01297,2.01349,2.01297,2.01349,10000000.0
2009-12-29 14:25:00,2.01371,2.01386,2.01363,2.01372,35000000.0
2009-12-29 14:26:00,2.01358,2.01366,2.01337,2.01358,18000000.0
2009-12-29 14:27:00,2.01366,2.01374,2.01353,2.01374,28000000.0
2009-12-29 14:28:00,2.01351,2.01352,2.01304,2.01315,21000000.0
2009-12-29 14:29:00,2.013,2.01318,2.01293,2.01295,16000000.0
2009-12-29 14:30:00,2.01297,2.01307,2.0129,2.01291,25000000.0
2009-12-29 14:31:00,2.01267,2.01268,2.01247,2.01247,26000000.0
2009-12-29 14:32:00,2.01263,2.01263,2.01237,2.01239,32000000.0
2009-12-29 14:33:00,2.01243,2.01257,2.01243,2.01252,20000000.0
2009-12-29 14:34:00,2.0125,2.01252,2.01239,2.01239,25000000.0
2009-12-29 14:35:00,2.01183,2.01183,2.01068,2.01068,23000000.0
2009-12-29 14:36:00,2.01044,2.01059,2.01037,2.01037,11000000.0
2009-12-29 14:37:00,2.0104,2.01058,2.01039,2.01049,41000000.0
2009-12-29 14:38:00,2.01091,2.01111,2.01091,2.01111,54000000.0
2009-12-29 14:39:00,2.01113,2.01122,2.01093,2.01093,36000000.0
2009-12-29 14:40:00,2.01117,2.01117,2.01102,2.01107,36000000.0
2009-12-29 14:41:00,2.01102,2.01104,2.01063,2.01063,41000000.0
2009-12-29 14:42:00,2.01062,2.01082,2.01062,2.01082,19000000.0
2009-12-29 14:43:00,2.01083,2.01083,2.01064,2.01064,20000000.0
2009-12-29 14:44:00,2.01059,2.0106,2.01046,2.01048,25000000.0
2009-12-29 14:45:00,2.01043,2.01043,2.01024,2.01032,33000000.0
2009-12-29 14:46:00,2.01035,2.01051,2.01035,2.01049,11000000.0
2009-12-29 14:47:00,2.01048,2.01048,2.0104,2.0104,7000000.0
2009-12-29 14:48:00,2.01018,2.01018,2.00859,2.00859,21000000.0
2009-12-29 14:49:00,2.00839,2.00843,2.0081,2.0081,32000000.0
2009-12-29 14:50:00,2.00781,2.00812,2.00778,2.00778,33000000.0
2009-12-29 14:51:00,2.00836,2.00853,2.00835,2.00853,37000000.0
2009-12-29 14:52:00,2.00853,2.00895,2.00853,2.00895,17000000.0
2009-12-29 14:53:00,2.0092,2.00949,2.0092,2.00949,22000000.0
2009-12-29 14:54:00,2.0095,2.00967,2.00875,2.00885,17000000.0
2009-12-29 14:55:00,2.00857,2.00951,2.00856,2.00951,7000000.0
2009-12-29 14:56:00,2.00914,2.00914,2.00888,2.00888,21000000.0
2009-12-29 14:57:00,2.00885,2.00893,2.00884,2.00893,12000000.0
2009-12-29 14:58:00,2.00869,2.00891,2.00861,2.00885,31000000.0
2009-12-29 14:59:00,2.00863,2.00874,2.00843,2.00843,20000000.0
2009-12-29 15:00:00,2.00819,2.00819,2.00781,2.00781,32000000.0
2009-12-29 15:01:00,2.00782,2.00785,2.00767,2.0078,14000000.0
2009-12-29 15:02:00,2.00779,2.00779,2.00712,2.00718,26000000.0
2009-12-29 15:03:00,2.00708,2.00708,2.00691,2.00693,30000000.0
2009-12-29 15:04:00,2.00697,2.0071,2.00688,2.00703,29000000.0
2009-12-29 15:05:00,2.00694,2.00707,2.0069,2.00694,28000000.0
2009-12-29 15:06:00,2.00688,2.00716,2.00688,2.00712,16000000.0
2009-12-29 15:07:00,2.00678,2.00678,2.006,2.006,26000000.0
2009-12-29 15:08:00,2.00599,2.0064,2.00583,2.00638,25000000.0
2009-12-29 15:09:00,2.00617,2.00617,2.00579,2.00604,34000000.0
2009-12-29 15:10:00,2.00565,2.00565,2.00456,2.00488,36000000.0
2009-12-29 15:11:00,2.00546,2.00586,2.00546,2.00586,27000000.0
2009-12-29 15:12:00,2.00605,2.00627,2.00605,2.00625,26000000.0
2009-12-29 15:13:00,2.00628,2.00649,2.00622,2.00622,41000000.0
2009-12-29 15:14:00,2.00604,2.00604,2.00555,2.00559,30000000.0
2009-12-29 15:15:00,2.00536,2.00536,2.00513,2.00527,21000000.0
2009-12-29 15:16:00,2.00529,2.00529,2.0049,2.00497,9000000.0
2009-12-29 15:17:00,2.00494,2.00494,2.0039,2.00396,26000000.0
2009-12-29 15:18:00,2.00364,2.00407,2.00364,2.00407,10000000.0
2009-12-29 15:19:00,2.00437,2.00439,2.00411,2.00411,16000000.0
2009-12-29 15:20:00,2.00409,2.00421,2.00407,2.00421,20000000.0
2009-12-29 15:21:00,2.00428,2.00446,2.00394,2.00446,12000000.0
2009-12-29 15:22:00,2.00452,2.00489,2.00452,2.00472,22000000.0
2009-12-29 15:23:00,2.00451,2.00451,2.00425,2.00445,36000000.0
2009-12-29 15:24:00,2.0044,2.0044,2.00436,2.00436,20000000.0
2009-12-29 15:25:00,2.00444,2.00451,2.00437,2.00451,14000000.0
2009-12-29 15:26:00,2.00446,2.00461,2.0041,2.0041,40000000.0
2009-12-29 15:27:00,2.00386,2.00422,2.00384,2.00422,32000000.0
2009-12-29 15:28:00,2.00432,2.00432,2.00409,2.00417,55000000.0
2009-12-29 15:29:00,2.00458,2.00585,2.0031,2.0031,47000000.0
2009-12-29 15:30:00,2.0034,2.00611,2.0034,2.00477,71000000.0
2009-12-29 15:31:00,2.00449,2.00468,2.00449,2.00468,58000000.0
2009-12-29 15:32:00,2.00487,2.00518,2.00487,2.00518,25000000.0
2009-12-29 15:33:00,2.00539,2.00564,2.00531,2.00564,32000000.0
2009-12-29 15:34:00,2.00539,2.00561,2.00525,2.00557,22000000.0
2009-12-29 15:35:00,2.00529,2.00624,2.00529,2.00624,30000000.0
2009-12-29 15:36:00,2.00645,2.00665,2.00643,2.00653,23000000.0
2009-12-29 15:37:00,2.00655,2.00656,2.00642,2.00651,24000000.0
2009-12-29 15:38:00,2.00667,2.00677,2.00659,2.00676,61000000.0
2009-12-29 15:39:00,2.00675,2.00676,2.00649,2.00676,40000000.0
2009-12-29 15:40:00,2.00679,2.00687,2.00653,2.00654,37000000.0
2009-12-29 15:41:00,2.00659,2.00664,2.00647,2.00657,43000000.0
2009-12-29 15:42:00,2.0065,2.0065,2.00511,2.00588,41000000.0
2009-12-29 15:43:00,2.00661,2.00673,2.00661,2.00673,30000000.0
2009-12-29 15:44:00,2.00668,2.00668,2.00636,2.00636,29000000.0
2009-12-29 15:45:00,2.00639,2.00644,2.00623,2.00644,36000000.0
2009-12-29 15:46:00,2.0063,2.00641,2.00584,2.00584,24000000.0
2009-12-29 15:47:00,2.00558,2.00558,2.00539,2.0054,31000000.0
2009-12-29 15:48:00,2.00499,2.00502,2.00489,2.00491,33000000.0
2009-12-29 15:49:00,2.00496,2.00534,2.00496,2.00534,25000000.0
2009-12-29 15:50:00,2.00543,2.00559,2.00535,2.00535,11000000.0
2009-12-29 15:51:00,2.00553,2.00553,2.0052,2.00522,37000000.0
2009-12-29 15:52:00,2.00524,2.00535,2.00524,2.00535,23000000.0
2009-12-29 15:53:00,2.00529,2.00544,2.00529,2.00544,15000000.0
2009-12-29 15:54:00,2.00556,2.00571,2.00555,2.00555,26000000.0
2009-12-29 15:55:00,2.00516,2.00516,2.00504,2.00505,33000000.0
2009-12-29 15:56:00,2.005,2.00529,2.005,2.00529,36000000.0
2009-12-29 15:57:00,2.00552,2.00574,2.00543,2.00574,34000000.0
2009-12-29 15:58:00,2.0058,2.0058,2.00558,2.00558,24000000.0
2009-12-29 15:59:00,2.00557,2.0057,2.00552,2.0057,23000000.0
2009-12-29 16:00:00,2.00562,2.00562,2.00524,2.00524,51000000.0
2009-12-29 16:01:00,2.00503,2.00503,2.00451,2.00451,31000000.0
2009-12-29 16:02:00,2.0042,2.0042,2.00378,2.00378,29000000.0
2009-12-29 16:03:00,2.004,2.00412,2.0035,2.0035,51000000.0
2009-12-29 16:04:00,2.00366,2.00368,2.00347,2.00349,38000000.0
2009-12-29 16:05:00,2.00347,2.00356,2.00341,2.00352,37000000.0
2009-12-29 16:06:00,2.00354,2.00355,2.00318,2.00324,33000000.0
2009-12-29 16:07:00,2.00323,2.0034,2.00319,2.00319,37000000.0
2009-12-29 16:08:00,2.0032,2.00332,2.00304,2.00314,37000000.0
2009-12-29 16:09:00,2.00285,2.00285,2.00144,2.00144,44000000.0
2009-12-29 16:10:00,2.00153,2.00252,2.00153,2.00252,41000000.0
2009-12-29 16:11:00,2.00254,2.00258,2.00245,2.00258,27000000.0
2009-12-29 16:12:00,2.00264,2.00271,2.00262,2.00263,22000000.0
2009-12-29 16:13:00,2.00272,2.00302,2.00247,2.00262,38000000.0
2009-12-29 16:14:00,2.00256,2.00274,2.00231,2.00258,41000000.0
2009-12-29 16:15:00,2.00292,2.00305,2.00249,2.00264,42000000.0
2009-12-29 16:16:00,2.00281,2.00282,2.00262,2.00282,45000000.0
2009-12-29 16:17:00,2.00292,2.00346,2.00292,2.00346,22000000.0
2009-12-29 16:18:00,2.00327,2.00337,2.0032,2.00326,49000000.0
2009-12-29 16:19:00,2.00318,2.00329,2.00312,2.00325,27000000.0
2009-12-29 16:20:00,2.00327,2.0033,2.00322,2.00323,52000000.0
2009-12-29 16:21:00,2.00326,2.00333,2.00316,2.00326,37000000.0
2009-12-29 16:22:00,2.0033,2.0034,2.00324,2.00339,50000000.0
2009-12-29 16:23:00,2.0033,2.00339,2.00304,2.00304,48000000.0
2009-12-29 16:24:00,2.00267,2.00267,2.00225,2.0023,44000000.0
2009-12-29 16:25:00,2.00196,2.00203,2.00183,2.00194,28000000.0
2009-12-29 16:26:00,2.00189,2.00197,2.00188,2.00197,41000000.0
2009-12-29 16:27:00,2.00193,2.00193,2.00179,2.00179,46000000.0
2009-12-29 16:28:00,2.00149,2.00157,2.00127,2.00157,34000000.0
2009-12-29 16:29:00,2.00149,2.00149,2.0013,2.0013,24000000.0
2009-12-29 16:30:00,2.00138,2.00171,2.00137,2.00165,43000000.0
2009-12-29 16:31:00,2.00157,2.00157,2.00137,2.0015,36000000.0
2009-12-29 16:32:00,2.00151,2.00159,2.0014,2.00159,34000000.0
2009-12-29 16:33:00,2.00165,2.00197,2.00165,2.0017,41000000.0
2009-12-29 16:34:00,2.00192,2.00212,2.00188,2.002,29000000.0
2009-12-29 16:35:00,2.00257,2.00341,2.00257,2.00299,53000000.0
2009-12-29 16:36:00,2.00293,2.00298,2.00282,2.00285,43000000.0
2009-12-29 16:37:00,2.00281,2.00327,2.00281,2.003,56000000.0
2009-12-29 16:38:00,2.00312,2.00324,2.00304,2.00309,34000000.0
2009-12-29 16:39:00,2.00319,2.00387,2.00319,2.00387,43000000.0
2009-12-29 16:40:00,2.00391,2.00407,2.00375,2.00375,63000000.0
2009-12-29 16:41:00,2.00393,2.00423,2.00384,2.00423,44000000.0
2009-12-29 16:42:00,2.00433,2.00453,2.00428,2.00449,57000000.0
2009-12-29 16:43:00,2.00416,2.00439,2.00412,2.00439,20000000.0
2009-12-29 16:44:00,2.00426,2.00426,2.00398,2.0041,34000000.0
2009-12-29 16:45:00,2.00383,2.0039,2.00365,2.00386,41000000.0
2009-12-29 16:46:00,2.00368,2.00384,2.00348,2.00348,59000000.0
2009-12-29 16:47:00,2.00347,2.00379,2.00339,2.00339,55000000.0
2009-12-29 16:48:00,2.00292,2.00292,2.00253,2.00266,46000000.0
2009-12-29 16:49:00,2.00279,2.00401,2.00279,2.00401,35000000.0
2009-12-29 16:50:00,2.00399,2.00399,2.00361,2.00392,45000000.0
2009-12-29 16:51:00,2.00401,2.0041,2.0039,2.0039,30000000.0
2009-12-29 16:52:00,2.00325,2.00325,2.00307,2.00311,30000000.0
2009-12-29 16:53:00,2.00296,2.00296,2.00222,2.00222,19000000.0
2009-12-29 16:54:00,2.00283,2.00319,2.00283,2.00319,18000000.0
2009-12-29 16:55:00,2.00311,2.00311,2.00267,2.00267,40000000.0
2009-12-29 16:56:00,2.00252,2.00252,2.00222,2.00223,37000000.0
2009-12-29 16:57:00,2.00207,2.00207,2.0019,2.00199,17000000.0
2009-12-29 16:58:00,2.00235,2.00257,2.0023,2.00257,45000000.0
2009-12-29 16:59:00,2.00263,2.00368,2.00263,2.00368,39000000.0
2009-12-29 17:00:00,2.00377,2.00385,2.00345,2.00359,47000000.0
2009-12-29 17:01:00,2.00326,2.00336,2.0032,2.00334,26000000.0
2009-12-29 17:02:00,2.00327,2.00328,2.00288,2.00288,33000000.0
2009-12-29 17:03:00,2.00315,2.00378,2.00315,2.00378,33000000.0
2009-12-29 17:04:00,2.00399,2.0043,2.00399,2.00428,37000000.0
2009-12-29 17:05:00,2.00436,2.00451,2.00434,2.00434,35000000.0
2009-12-29 17:06:00,2.00402,2.00408,2.00341,2.00341,46000000.0
2009-12-29 17:07:00,2.00302,2.00346,2.00302,2.00346,33000000.0
2009-12-29 17:08:00,2.00406,2.00408,2.00389,2.00395,45000000.0
2009-12-29 17:09:00,2.0037,2.00417,2.0037,2.00408,47000000.0
2009-12-29 17:10:00,2.00437,2.00495,2.00437,2.00495,36000000.0
2009-12-29 17:11:00,2.00517,2.00517,2.00481,2.00481,44000000.0
2009-12-29 17:12:00,2.00476,2.00483,2.00464,2.00478,23000000.0
2009-12-29 17:13:00,2.00459,2.00468,2.00448,2.00462,35000000.0
2009-12-29 17:14:00,2.00481,2.00482,2.00458,2.00458,27000000.0
2009-12-29 17:15:00,2.0042,2.00423,2.00394,2.00423,26000000.0
2009-12-29 17:16:00,2.00423,2.00423,2.00406,2.00406,27000000.0
2009-12-29 17:17:00,2.00422,2.00439,2.00418,2.00433,38000000.0
2009-12-29 17:18:00,2.00471,2.00486,2.0047,2.00474,29000000.0
2009-12-29 17:19:00,2.00469,2.00469,2.00461,2.00469,19000000.0
2009-12-29 17:20:00,2.00452,2.00452,2.00369,2.00369,29000000.0
2009-12-29 17:21:00,2.0033,2.0033,2.00321,2.00322,26000000.0
2009-12-29 17:22:00,2.00327,2.00336,2.0032,2.0032,30000000.0
2009-12-29 17:23:00,2.00329,2.00348,2.00329,2.00347,32000000.0
2009-12-29 17:24:00,2.00354,2.00354,2.00308,2.00308,23000000.0
2009-12-29 17:25:00,2.00308,2.00322,2.00296,2.00322,20000000.0
2009-12-29 17:26:00,2.00328,2.00328,2.00295,2.00295,18000000.0
2009-12-29 17:27:00,2.00292,2.00318,2.00288,2.00318,44000000.0
2009-12-29 17:28:00,2.00323,2.0034,2.00316,2.0034,39000000.0
2009-12-29 17:29:00,2.00325,2.0033,2.00314,2.00326,36000000.0
2009-12-29 17:30:00,2.00314,2.00314,2.00289,2.00289,61000000.0
2009-12-29 17:31:00,2.00287,2.00299,2.0028,2.00287,62000000.0
2009-12-29 17:32:00,2.00278,2.00284,2.00274,2.00277,54000000.0
2009-12-29 17:33:00,2.00286,2.00304,2.00286,2.003,64000000.0
2009-12-29 17:34:00,2.00312,2.00332,2.00309,2.00325,60000000.0
2009-12-29 17:35:00,2.00321,2.00326,2.00311,2.00311,43000000.0
2009-12-29 17:36:00,2.00322,2.00379,2.00322,2.00379,58000000.0
2009-12-29 17:37:00,2.00395,2.00398,2.00366,2.00366,47000000.0
2009-12-29 17:38:00,2.00314,2.00314,2.00262,2.00262,44000000.0
2009-12-29 17:39:00,2.00242,2.00266,2.00229,2.00229,41000000.0
2009-12-29 17:40:00,2.0022,2.00229,2.00202,2.00217,59000000.0
2009-12-29 17:41:00,2.00219,2.0025,2.00209,2.0025,50000000.0
2009-12-29 17:42:00,2.00215,2.00215,2.00001,2.00001,37000000.0
2009-12-29 17:43:00,1.99905,1.99905,1.99858,1.99879,33000000.0
2009-12-29 17:44:00,1.99893,1.99913,1.99877,1.99913,46000000.0
2009-12-29 17:45:00,1.99861,1.99863,1.99828,1.99863,49000000.0
2009-12-29 17:46:00,1.99872,1.99919,1.99872,1.99872,56000000.0
2009-12-29 17:47:00,1.99867,1.999,1.99867,1.99893,65000000.0
2009-12-29 17:48:00,1.99875,1.99875,1.99856,1.99874,61000000.0
2009-12-29 17:49:00,1.99876,1.99876,1.99838,1.99839,72000000.0
2009-12-29 17:50:00,1.99844,1.99901,1.99844,1.99901,53000000.0
2009-12-29 17:51:00,1.99895,1.99898,1.99884,1.9989,54000000.0
2009-12-29 17:52:00,1.99915,1.99916,1.99879,1.99879,51000000.0
2009-12-29 17:53:00,1.99908,1.99914,1.99894,1.99912,42000000.0
2009-12-29 17:54:00,1.99936,1.99949,1.99929,1.99929,32000000.0
2009-12-29 17:55:00,1.99919,1.9994,1.99893,1.99893,32000000.0
2009-12-29 17:56:00,1.9988,1.99889,1.99879,1.99889,47000000.0
2009-12-29 17:57:00,1.99894,1.9992,1.99894,1.9992,34000000.0
2009-12-29 17:58:00,1.99927,1.99985,1.99927,1.99985,44000000.0
2009-12-29 17:59:00,1.99945,2.00048,1.99923,2.00048,39000000.0
2009-12-29 18:00:00,2.00102,2.00137,2.00102,2.00137,32000000.0
2009-12-29 18:01:00,2.00149,2.00149,2.00109,2.00109,52000000.0
2009-12-29 18:02:00,2.00079,2.00095,2.00064,2.00064,30000000.0
2009-12-29 18:03:00,2.00055,2.00074,2.00047,2.00074,38000000.0
2009-12-29 18:04:00,2.00072,2.00085,2.00066,2.00069,38000000.0
2009-12-29 18:05:00,2.00094,2.0012,2.00094,2.00112,36000000.0
2009-12-29 18:06:00,2.00082,2.00082,2.00022,2.00022,32000000.0
2009-12-29 18:07:00,1.99993,2.00024,1.99993,2.00024,38000000.0
2009-12-29 18:08:00,2.00038,2.00048,1.99997,1.99997,56000000.0
2009-12-29 18:09:00,2.00016,2.00074,2.00016,2.00044,34000000.0
2009-12-29 18:10:00,2.00044,2.00061,2.00039,2.00045,26000000.0
2009-12-29 18:11:00,2.00042,2.00069,2.00014,2.00069,34000000.0
2009-12-29 18:12:00,2.0009,2.00119,2.0009,2.00119,24000000.0
2009-12-29 18:13:00,2.00123,2.00163,2.00123,2.00156,30000000.0
2009-12-29 18:14:00,2.00145,2.00145,2.00023,2.00023,22000000.0
2009-12-29 18:15:00,1.99966,1.99966,1.99899,1.99952,21000000.0
2009-12-29 18:16:00,1.99989,2.0006,1.99989,2.0006,66000000.0
2009-12-29 18:17:00,2.00075,2.00088,2.0006,2.0006,60000000.0
2009-12-29 18:18:00,2.00014,2.00014,1.99993,2.00004,33000000.0
2009-12-29 18:19:00,2.00012,2.00025,1.99999,2.00018,46000000.0
2009-12-29 18:20:00,2.00067,2.00067,2.00013,2.00015,61000000.0
2009-12-29 18:21:00,1.99977,1.99977,1.99893,1.99893,37000000.0
2009-12-29 18:22:00,1.999,1.99906,1.99871,1.99881,49000000.0
2009-12-29 18:23:00,1.99905,1.99927,1.999,1.99927,34000000.0
2009-12-29 18:24:00,1.99911,1.99922,1.99889,1.99891,47000000.0
2009-12-29 18:25:00,1.99866,1.99887,1.99859,1.99864,31000000.0
2009-12-29 18:26:00,1.99822,1.99822,1.99774,1.99821,43000000.0
2009-12-29 18:27:00,1.99848,1.99885,1.99848,1.99861,35000000.0
2009-12-29 18:28:00,1.99868,1.99886,1.99868,1.99886,18000000.0
2009-12-29 18:29:00,1.99877,1.99895,1.99877,1.99893,24000000.0
2009-12-29 18:30:00,1.99921,1.99921,1.99871,1.99903,32000000.0
2009-12-29 18:31:00,1.99928,1.99958,1.99926,1.99958,46000000.0
2009-12-29 18:32:00,1.99921,1.99921,1.99771,1.99771,55000000.0
2009-12-29 18:33:00,1.99825,1.99853,1.99791,1.99794,29000000.0
2009-12-29 18:34:00,1.99794,1.99794,1.99763,1.99778,32000000.0
2009-12-29 18:35:00,1.99799,1.99806,1.99777,1.99785,47000000.0
2009-12-29 18:36:00,1.99821,1.99821,1.99793,1.99802,65000000.0
2009-12-29 18:37:00,1.99776,1.99807,1.99774,1.99807,63000000.0
2009-12-29 18:38:00,1.99816,1.99816,1.99793,1.99796,61000000.0
2009-12-29 18:39:00,1.9982,1.99843,1.99799,1.99827,37000000.0
2009-12-29 18:40:00,1.99827,1.99844,1.99812,1.9984,52000000.0
2009-12-29 18:41:00,1.99833,1.99833,1.99775,1.99788,68000000.0
2009-12-29 18:42:00,1.99777,1.99779,1.9975,1.99779,40000000.0
2009-12-29 18:43:00,1.99791,1.99791,1.99767,1.9977,39000000.0
2009-12-29 18:44:00,1.99768,1.99798,1.99768,1.99798,33000000.0
2009-12-29 18:45:00,1.99798,1.9982,1.99791,1.9981,57000000.0
2009-12-29 18:46:00,1.99795,1.99825,1.9978,1.99803,61000000.0
2009-12-29 18:47:00,1.99793,1.99806,1.99788,1.99793,41000000.0
2009-12-29 18:48:00,1.9974,1.9974,1.99684,1.99684,26000000.0
2009-12-29 18:49:00,1.99668,1.99668,1.99622,1.99622,31000000.0
2009-12-29 18:50:00,1.996,1.996,1.99573,1.99573,37000000.0
2009-12-29 18:51:00,1.99558,1.99561,1.99547,1.99547,17000000.0
2009-12-29 18:52:00,1.9954,1.99544,1.99493,1.99498,33000000.0
2009-12-29 18:53:00,1.9954,1.99564,1.9953,1.99564,31000000.0
2009-12-29 18:54:00,1.99558,1.99583,1.99558,1.99575,11000000.0
2009-12-29 18:55:00,1.99588,1.99648,1.99588,1.99642,22000000.0
2009-12-29 18:56:00,1.99644,1.99653,1.99627,1.99627,16000000.0
2009-12-29 18:57:00,1.99627,1.99651,1.99624,1.99648,15000000.0
2009-12-29 18:58:00,1.99608,1.99614,1.99547,1.99547,19000000.0
2009-12-29 18:59:00,1.9949,1.99497,1.99414,1.99414,26000000.0
2009-12-29 19:00:00,1.99423,1.99455,1.99419,1.99455,12000000.0
2009-12-29 19:01:00,1.99466,1.99496,1.99466,1.99496,18000000.0
2009-12-29 19:02:00,1.99488,1.99488,1.99455,1.99455,23000000.0
2009-12-29 19:03:00,1.9943,1.99485,1.9943,1.99485,21000000.0
2009-12-29 19:04:00,1.99511,1.99528,1.99503,1.99509,55000000.0
2009-12-29 19:05:00,1.99488,1.99498,1.9948,1.99498,42000000.0
2009-12-29 19:06:00,1.99514,1.99534,1.99501,1.99534,63000000.0
2009-12-29 19:07:00,1.99529,1.99549,1.9952,1.99549,39000000.0
2009-12-29 19:08:00,1.99562,1.99567,1.9956,1.99562,32000000.0
2009-12-29 19:09:00,1.99564,1.99595,1.9956,1.99564,56000000.0
2009-12-29 19:10:00,1.99533,1.99536,1.99494,1.99503,27000000.0
2009-12-29 19:11:00,1.99491,1.99498,1.99476,1.99491,36000000.0
2009-12-29 19:12:00,1.9949,1.99501,1.9949,1.99501,25000000.0
2009-12-29 19:13:00,1.99479,1.99479,1.99465,1.99468,23000000.0
2009-12-29 19:14:00,1.99462,1.99518,1.99462,1.99516,37000000.0
2009-12-29 19:15:00,1.99488,1.99488,1.99442,1.99442,17000000.0
2009-12-29 19:16:00,1.9942,1.9942,1.99408,1.99417,23000000.0
2009-12-29 19:17:00,1.99444,1.99445,1.99439,1.99445,17000000.0
2009-12-29 19:18:00,1.99433,1.99439,1.99427,1.99438,30000000.0
2009-12-29 19:19:00,1.99441,1.99462,1.9944,1.9946,36000000.0
2009-12-29 19:20:00,1.9948,1.9951,1.99467,1.9951,23000000.0
2009-12-29 19:21:00,1.99513,1.99513,1.99466,1.99466,21000000.0
2009-12-29 19:22:00,1.99495,1.99539,1.99495,1.99536,25000000.0
2009-12-29 19:23:00,1.99558,1.99598,1.99549,1.99598,12000000.0
2009-12-29 19:24:00,1.99594,1.99594,1.99563,1.99572,39000000.0
2009-12-29 19:25:00,1.99555,1.99555,1.99518,1.99528,49000000.0
2009-12-29 19:26:00,1.99529,1.99529,1.9948,1.9948,48000000.0
2009-12-29 19:27:00,1.99504,1.99511,1.99482,1.99508,51000000.0
2009-12-29 19:28:00,1.99495,1.99509,1.99495,1.99508,40000000.0
2009-12-29 19:29:00,1.99505,1.9952,1.99494,1.99503,28000000.0
2009-12-29 19:30:00,1.99514,1.99516,1.99482,1.99491,32000000.0
2009-12-29 19:31:00,1.99474,1.99497,1.99474,1.99478,28000000.0
2009-12-29 19:32:00,1.99484,1.99549,1.99484,1.99523,31000000.0
2009-12-29 19:33:00,1.9954,1.9954,1.99504,1.99504,14000000.0
2009-12-29 19:34:00,1.9951,1.99543,1.99473,1.99483,49000000.0
2009-12-29 19:35:00,1.99505,1.99517,1.99496,1.995,28000000.0
2009-12-29 19:36:00,1.99491,1.99513,1.99491,1.99497,16000000.0
2009-12-29 19:37:00,1.995,1.99532,1.99496,1.9953,26000000.0
2009-12-29 19:38:00,1.99544,1.99544,1.99529,1.99529,18000000.0
2009-12-29 19:39:00,1.9953,1.9953,1.99507,1.99517,13000000.0
2009-12-29 19:40:00,1.9952,1.99612,1.9952,1.996,16000000.0
2009-12-29 19:41:00,1.99622,1.99668,1.99622,1.99668,17000000.0
2009-12-29 19:42:00,1.99679,1.99696,1.99679,1.99687,19000000.0
2009-12-29 19:43:00,1.99693,1.99707,1.9969,1.9969,21000000.0
2009-12-29 19:44:00,1.99695,1.99695,1.9968,1.99695,21000000.0
2009-12-29 19:45:00,1.99659,1.9967,1.99613,1.99613,33000000.0
2009-12-29 19:46:00,1.99623,1.99683,1.99623,1.99683,18000000.0
2009-12-29 19:47:00,1.99675,1.99682,1.99671,1.99679,22000000.0
2009-12-29 19:48:00,1.99658,1.99664,1.99648,1.99648,18000000.0
2009-12-29 19:49:00,1.99647,1.99656,1.99646,1.99652,27000000.0
2009-12-29 19:50:00,1.99654,1.99654,1.9964,1.99645,23000000.0
2009-12-29 19:51:00,1.99649,1.99672,1.99649,1.99672,25000000.0
2009-12-29 19:52:00,1.99686,1.99692,1.99684,1.99689,15000000.0
2009-12-29 19:53:00,1.99671,1.99671,1.99628,1.99628,21000000.0
2009-12-29 19:54:00,1.99621,1.99633,1.99621,1.99633,9000000.0
2009-12-29 19:55:00,1.99631,1.99631,1.99587,1.99612,30000000.0
2009-12-29 19:56:00,1.99615,1.99622,1.99607,1.9961,20000000.0
2009-12-29 19:57:00,1.99593,1.99593,1.99561,1.99561,12000000.0
2009-12-29 19:58:00,1.99554,1.99569,1.99554,1.99554,13000000.0
2009-12-29 19:59:00,1.99547,1.99552,1.99539,1.99552,31000000.0
2009-12-29 20:00:00,1.99555,1.99617,1.99538,1.99538,23000000.0
2009-12-29 20:01:00,1.99556,1.99568,1.99547,1.99552,13000000.0
2009-12-29 20:02:00,1.99565,1.99599,1.9955,1.9955,20000000.0
2009-12-29 20:03:00,1.99526,1.99526,1.99507,1.99507,18000000.0
2009-12-29 20:04:00,1.99492,1.99544,1.99481,1.99534,27000000.0
2009-12-29 20:05:00,1.99543,1.99544,1.99517,1.99531,23000000.0
2009-12-29 20:06:00,1.99504,1.99504,1.99376,1.99376,13000000.0
2009-12-29 20:07:00,1.99376,1.99383,1.99327,1.99327,29000000.0
2009-12-29 20:08:00,1.99317,1.99355,1.99317,1.99355,15000000.0
2009-12-29 20:09:00,1.99407,1.99452,1.99407,1.99408,17000000.0
2009-12-29 20:10:00,1.99385,1.99385,1.99351,1.9936,20000000.0
2009-12-29 20:11:00,1.99338,1.99362,1.99332,1.99342,10000000.0
2009-12-29 20:12:00,1.99328,1.99331,1.99312,1.99312,15000000.0
2009-12-29 20:13:00,1.99306,1.99318,1.99291,1.99291,17000000.0
2009-12-29 20:14:00,1.99293,1.9931,1.99263,1.9931,15000000.0
2009-12-29 20:15:00,1.99334,1.99356,1.99309,1.99356,10000000.0
2009-12-29 20:16:00,1.99358,1.99367,1.99353,1.99363,22000000.0
2009-12-29 20:17:00,1.99375,1.99389,1.99365,1.99376,17000000.0
2009-12-29 20:18:00,1.99351,1.99375,1.99351,1.99355,24000000.0
2009-12-29 20:19:00,1.99327,1.99345,1.99327,1.9933,9000000.0
2009-12-29 20:20:00,1.99333,1.99353,1.99328,1.99353,14000000.0
2009-12-29 20:21:00,1.99359,1.9938,1.99356,1.9938,5000000.0
2009-12-29 20:22:00,1.99452,1.99456,1.99439,1.9944,12000000.0
2009-12-29 20:23:00,1.99423,1.99423,1.99415,1.99415,6000000.0
2009-12-29 20:24:00,1.99389,1.99401,1.99376,1.99377,15000000.0
2009-12-29 20:25:00,1.99387,1.99387,1.99358,1.99372,16000000.0
2009-12-29 20:26:00,1.9937,1.99383,1.99369,1.99375,22000000.0
2009-12-29 20:27:00,1.99374,1.99386,1.99366,1.9937,11000000.0
2009-12-29 20:28:00,1.99366,1.99377,1.99366,1.99368,7000000.0
2009-12-29 20:29:00,1.9936,1.9936,1.99323,1.99334,20000000.0
2009-12-29 20:30:00,1.99335,1.99349,1.99327,1.99345,27000000.0
2009-12-29 20:31:00,1.99375,1.9938,1.99348,1.99361,17000000.0
2009-12-29 20:32:00,1.99378,1.99419,1.9937,1.99419,20000000.0
2009-12-29 20:33:00,1.99433,1.99445,1.99424,1.99441,14000000.0
2009-12-29 20:34:00,1.99448,1.9945,1.99434,1.99448,28000000.0
2009-12-29 20:35:00,1.99446,1.99446,1.99422,1.99422,23000000.0
2009-12-29 20:36:00,1.99443,1.99443,1.99422,1.99422,11000000.0
2009-12-29 20:37:00,1.9942,1.9942,1.99393,1.99393,7000000.0
2009-12-29 20:38:00,1.99406,1.99441,1.99406,1.99441,5000000.0
2009-12-29 20:39:00,1.99431,1.99435,1.99406,1.99406,9000000.0
2009-12-29 20:40:00,1.99408,1.99408,1.99391,1.99392,7000000.0
2009-12-29 20:41:00,1.99389,1.99393,1.99383,1.99384,6000000.0
2009-12-29 20:42:00,1.99384,1.99398,1.99376,1.99376,15000000.0
2009-12-29 20:43:00,1.99388,1.99392,1.99383,1.99392,12000000.0
2009-12-29 20:44:00,1.99395,1.99405,1.99393,1.99405,7000000.0
2009-12-29 20:45:00,1.99417,1.99426,1.99412,1.99423,12000000.0
2009-12-29 20:46:00,1.99427,1.99431,1.99416,1.99416,9000000.0
2009-12-29 20:47:00,1.99426,1.99428,1.99421,1.99427,11000000.0
2009-12-29 20:48:00,1.99423,1.99432,1.99422,1.99432,11000000.0
2009-12-29 20:49:00,1.99445,1.99466,1.9943,1.9943,18000000.0
2009-12-29 20:50:00,1.99439,1.99448,1.99439,1.99441,8000000.0
2009-12-29 20:51:00,1.99391,1.99443,1.9939,1.99425,18000000.0
2009-12-29 20:52:00,1.9945,1.99455,1.99446,1.99455,15000000.0
2009-12-29 20:53:00,1.99462,1.99487,1.99462,1.99487,8000000.0
2009-12-29 20:54:00,1.99485,1.99497,1.9947,1.9947,10000000.0
2009-12-29 20:55:00,1.99472,1.99479,1.99469,1.99479,8000000.0
2009-12-29 20:56:00,1.99488,1.99507,1.99488,1.99496,8000000.0
2009-12-29 20:57:00,1.9948,1.9948,1.99473,1.9948,18000000.0
2009-12-29 20:58:00,1.99477,1.99478,1.99466,1.99466,14000000.0
2009-12-29 20:59:00,1.99454,1.99455,1.99446,1.99447,8000000.0
2009-12-29 21:00:00,1.9939,1.9939,1.99371,1.99387,11000000.0
2009-12-29 21:01:00,1.99383,1.99388,1.99379,1.99388,16000000.0
2009-12-29 21:02:00,1.99406,1.99423,1.99402,1.99423,18000000.0
2009-12-29 21:03:00,1.99419,1.99419,1.99394,1.99394,13000000.0
2009-12-29 21:04:00,1.99378,1.99378,1.99365,1.99374,8000000.0
2009-12-29 21:05:00,1.99387,1.99387,1.99366,1.99383,11000000.0
2009-12-29 21:06:00,1.9935,1.99351,1.9934,1.9934,8000000.0
2009-12-29 21:07:00,1.99324,1.99332,1.99318,1.99318,7000000.0
2009-12-29 21:08:00,1.99319,1.99344,1.99319,1.99341,11000000.0
2009-12-29 21:09:00,1.99345,1.99351,1.99345,1.99351,9000000.0
2009-12-29 21:10:00,1.99319,1.99319,1.99218,1.99218,9000000.0
2009-12-29 21:11:00,1.99207,1.9923,1.99207,1.9921,8000000.0
2009-12-29 21:12:00,1.99228,1.99283,1.99064,1.99283,8000000.0
2009-12-29 21:13:00,1.99253,1.99314,1.99253,1.99314,8000000.0
2009-12-29 21:14:00,1.99317,1.99338,1.99308,1.99338,8000000.0
2009-12-29 21:15:00,1.99304,1.99304,1.99271,1.99292,11000000.0
2009-12-29 21:16:00,1.99243,1.99258,1.99243,1.99258,9000000.0
2009-12-29 21:17:00,1.99241,1.99277,1.99241,1.99277,6000000.0
2009-12-29 21:18:00,1.99227,1.99242,1.99227,1.99242,6000000.0
2009-12-29 21:19:00,1.99225,1.99282,1.99225,1.99282,7000000.0
2009-12-29 21:20:00,1.99284,1.99284,1.99248,1.99248,12000000.0
2009-12-29 21:21:00,1.99238,1.99255,1.99236,1.99255,8000000.0
2009-12-29 21:22:00,1.99256,1.99274,1.99256,1.99274,7000000.0
2009-12-29 21:23:00,1.9928,1.99288,1.99274,1.99288,5000000.0
2009-12-29 21:24:00,1.99325,1.99328,1.99324,1.99328,8000000.0
2009-12-29 21:25:00,1.99329,1.99335,1.99319,1.99335,9000000.0
2009-12-29 21:26:00,1.9935,1.9935,1.99332,1.99332,17000000.0
2009-12-29 21:27:00,1.99354,1.99354,1.99322,1.99328,31000000.0
2009-12-29 21:28:00,1.99351,1.99371,1.99351,1.99369,20000000.0
2009-12-29 21:29:00,1.99381,1.99383,1.99374,1.99381,11000000.0
2009-12-29 21:30:00,1.99372,1.99372,1.99359,1.99372,5000000.0
2009-12-29 21:31:00,1.99387,1.99409,1.99387,1.99404,7000000.0
2009-12-29 21:32:00,1.99415,1.9942,1.99407,1.9942,8000000.0
2009-12-29 21:33:00,1.99414,1.99416,1.99398,1.99398,7000000.0
2009-12-29 21:34:00,1.9938,1.99393,1.9938,1.99393,10000000.0
2009-12-29 21:35:00,1.99384,1.99384,1.99364,1.99364,11000000.0
2009-12-29 21:36:00,1.9939,1.9939,1.99374,1.99374,11000000.0
2009-12-29 21:37:00,1.99417,1.99432,1.99415,1.99432,6000000.0
2009-12-29 21:38:00,1.99426,1.99426,1.99382,1.99395,26000000.0
2009-12-29 21:39:00,1.99441,1.99461,1.99428,1.99461,18000000.0
2009-12-29 21:40:00,1.99477,1.99502,1.99477,1.99481,12000000.0
2009-12-29 21:41:00,1.99463,1.99463,1.99454,1.99458,13000000.0
2009-12-29 21:42:00,1.99446,1.99448,1.99438,1.99441,7000000.0
2009-12-29 21:43:00,1.99459,1.9949,1.99459,1.9949,5000000.0
2009-12-29 21:44:00,1.99486,1.99491,1.99476,1.99486,18000000.0
2009-12-29 21:45:00,1.99477,1.99477,1.99462,1.99462,10000000.0
2009-12-29 21:46:00,1.99446,1.99453,1.99439,1.99451,15000000.0
2009-12-29 21:47:00,1.99455,1.99466,1.99449,1.99466,10000000.0
2009-12-29 21:48:00,1.99477,1.99484,1.99477,1.99484,5000000.0
2009-12-29 21:49:00,1.99494,1.99499,1.99491,1.99494,8000000.0
2009-12-29 21:50:00,1.99496,1.99524,1.99496,1.99505,10000000.0
2009-12-29 21:51:00,1.99508,1.99517,1.99495,1.99517,8000000.0
2009-12-29 21:52:00,1.99541,1.99575,1.99541,1.99575,5000000.0
2009-12-29 21:53:00,1.99564,1.99568,1.99521,1.99521,8000000.0
2009-12-29 21:54:00,1.99521,1.99524,1.99497,1.99497,9000000.0
2009-12-29 21:55:00,1.99505,1.99524,1.99505,1.99513,11000000.0
2009-12-29 21:56:00,1.99522,1.99544,1.99517,1.99517,22000000.0
2009-12-29 21:57:00,1.99508,1.9954,1.99508,1.9954,13000000.0
2009-12-29 21:58:00,1.9956,1.99588,1.9956,1.99585,16000000.0
2009-12-29 21:59:00,1.9958,1.99603,1.99572,1.996,25000000.0
2009-12-29 22:00:00,1.99598,1.99626,1.99598,1.99604,12000000.0
2009-12-29 22:01:00,1.99597,1.99611,1.99571,1.99571,19000000.0
2009-12-29 22:02:00,1.99595,1.99617,1.99576,1.99576,11000000.0
2009-12-29 22:03:00,1.99565,1.99565,1.99541,1.99541,33000000.0
2009-12-29 22:04:00,1.99529,1.99546,1.99529,1.99546,6000000.0
2009-12-29 22:05:00,1.99545,1.99551,1.99536,1.99551,16000000.0
2009-12-29 22:06:00,1.99556,1.99562,1.99542,1.99542,8000000.0
2009-12-29 22:07:00,1.99513,1.99521,1.99513,1.99515,15000000.0
2009-12-29 22:08:00,1.99523,1.99531,1.9952,1.99527,30000000.0
2009-12-29 22:09:00,1.99527,1.9954,1.99511,1.99511,13000000.0
2009-12-29 22:10:00,1.99503,1.99507,1.99499,1.99501,8000000.0
2009-12-29 22:11:00,1.9946,1.99497,1.9946,1.99495,11000000.0
2009-12-29 22:12:00,1.99485,1.99491,1.99479,1.99479,15000000.0
2009-12-29 22:13:00,1.99482,1.99491,1.99482,1.99491,10000000.0
2009-12-29 22:14:00,1.99504,1.9951,1.99504,1.99504,13000000.0
2009-12-29 22:15:00,1.99468,1.9949,1.99451,1.99486,9000000.0
2009-12-29 22:16:00,1.99502,1.99502,1.99471,1.99471,8000000.0
2009-12-29 22:17:00,1.99464,1.99491,1.99464,1.99491,16000000.0
2009-12-29 22:18:00,1.99496,1.99498,1.99486,1.99487,9000000.0
2009-12-29 22:19:00,1.99491,1.99494,1.99481,1.99481,5000000.0
2009-12-29 22:20:00,1.99475,1.99498,1.9944,1.99498,7000000.0
2009-12-29 22:21:00,1.995,1.99504,1.99498,1.99503,11000000.0
2009-12-29 22:22:00,1.99506,1.99506,1.99475,1.99475,11000000.0
2009-12-29 22:23:00,1.99496,1.99505,1.99496,1.99505,15000000.0
2009-12-29 22:24:00,1.99519,1.99532,1.99519,1.99532,6000000.0
2009-12-29 22:25:00,1.99533,1.99533,1.99505,1.99505,8000000.0
2009-12-29 22:26:00,1.99541,1.99559,1.99541,1.99559,8000000.0
2009-12-29 22:27:00,1.99534,1.99585,1.99522,1.99585,10000000.0
2009-12-29 22:28:00,1.99578,1.99592,1.99572,1.99592,11000000.0
2009-12-29 22:29:00,1.99584,1.99585,1.99576,1.9958,7000000.0
2009-12-29 22:30:00,1.99571,1.9958,1.9957,1.99576,11000000.0
2009-12-29 22:31:00,1.99582,1.99593,1.99582,1.99582,22000000.0
2009-12-29 22:32:00,1.9957,1.9958,1.99546,1.99552,7000000.0
2009-12-29 22:33:00,1.99555,1.99568,1.99546,1.99561,38000000.0
2009-12-29 22:34:00,1.99548,1.99585,1.99546,1.99583,47000000.0
2009-12-29 22:35:00,1.99598,1.99603,1.99596,1.99596,27000000.0
2009-12-29 22:36:00,1.99588,1.99626,1.99557,1.99598,26000000.0
2009-12-29 22:37:00,1.99599,1.99602,1.99592,1.99598,28000000.0
2009-12-29 22:38:00,1.99621,1.99623,1.99617,1.99619,15000000.0
2009-12-29 22:39:00,1.99615,1.99615,1.99603,1.99607,11000000.0
2009-12-29 22:40:00,1.99611,1.99633,1.99611,1.99618,9000000.0
2009-12-29 22:41:00,1.9962,1.9964,1.99606,1.9964,16000000.0
2009-12-29 22:42:00,1.99712,1.99716,1.99689,1.99689,5000000.0
2009-12-29 22:43:00,1.99666,1.99687,1.99658,1.99687,11000000.0
2009-12-29 22:44:00,1.99687,1.99689,1.99683,1.99685,8000000.0
2009-12-29 22:45:00,1.9967,1.99671,1.99665,1.99665,12000000.0
2009-12-29 22:46:00,1.99673,1.99684,1.99669,1.99669,6000000.0
2009-12-29 22:47:00,1.99672,1.99676,1.99666,1.99676,16000000.0
2009-12-29 22:48:00,1.99719,1.99737,1.99707,1.99732,11000000.0
2009-12-29 22:49:00,1.99718,1.99718,1.99705,1.99705,12000000.0
2009-12-29 22:50:00,1.99679,1.99679,1.99656,1.99673,16000000.0
2009-12-29 22:51:00,1.9972,1.99747,1.9972,1.99747,6000000.0
2009-12-29 22:52:00,1.99742,1.99742,1.99724,1.99724,10000000.0
2009-12-29 22:53:00,1.99705,1.99705,1.99679,1.99687,8000000.0
2009-12-29 22:54:00,1.99701,1.99734,1.99701,1.99734,13000000.0
2009-12-29 22:55:00,1.99751,1.99751,1.99727,1.99727,9000000.0
2009-12-29 22:56:00,1.99709,1.9972,1.99678,1.99678,8000000.0
2009-12-29 22:57:00,1.99725,1.99795,1.99725,1.99795,7000000.0
2009-12-29 22:58:00,1.99796,1.99802,1.99789,1.99794,5000000.0
2009-12-29 22:59:00,1.9977,1.9977,1.9968,1.99716,9000000.0
2009-12-29 23:00:00,1.99718,1.99718,1.9968,1.9968,12000000.0
2009-12-29 23:01:00,1.99651,1.99659,1.99644,1.99644,6000000.0
2009-12-29 23:02:00,1.99639,1.99648,1.99633,1.99633,8000000.0
2009-12-29 23:03:00,1.99591,1.99591,1.99575,1.99575,12000000.0
2009-12-29 23:04:00,1.99565,1.99575,1.99565,1.99575,11000000.0
2009-12-29 23:05:00,1.99562,1.9959,1.99562,1.9959,11000000.0
2009-12-29 23:06:00,1.99595,1.99595,1.99567,1.99567,8000000.0
2009-12-29 23:07:00,1.99566,1.99566,1.99552,1.99554,9000000.0
2009-12-29 23:08:00,1.99553,1.99553,1.99547,1.99549,15000000.0
2009-12-29 23:09:00,1.9957,1.99613,1.9957,1.99613,7000000.0
2009-12-29 23:10:00,1.99621,1.99634,1.99582,1.99582,6000000.0
2009-12-29 23:11:00,1.99587,1.99626,1.99587,1.99626,7000000.0
2009-12-29 23:12:00,1.99658,1.9966,1.99598,1.99598,8000000.0
2009-12-29 23:13:00,1.99653,1.99672,1.99653,1.99667,7000000.0
2009-12-29 23:14:00,1.99706,1.99706,1.99653,1.99678,9000000.0
2009-12-29 23:15:00,1.99665,1.9969,1.99665,1.9969,8000000.0
2009-12-29 23:16:00,1.99704,1.99746,1.99704,1.99746,9000000.0
2009-12-29 23:17:00,1.99747,1.99747,1.9974,1.99747,11000000.0
2009-12-29 23:18:00,1.99746,1.99746,1.99737,1.99738,5000000.0
2009-12-29 23:19:00,1.99752,1.99752,1.99711,1.99711,6000000.0
2009-12-29 23:20:00,1.99702,1.99705,1.99702,1.99704,5000000.0
2009-12-29 23:21:00,1.99717,1.99724,1.99712,1.99712,6000000.0
2009-12-29 23:22:00,1.99714,1.99742,1.99705,1.99715,7000000.0
2009-12-29 23:23:00,1.99733,1.99834,1.99733,1.99834,7000000.0
2009-12-29 23:24:00,1.99881,1.999,1.99881,1.999,9000000.0
2009-12-29 23:25:00,1.99892,1.99892,1.99858,1.99858,15000000.0
2009-12-29 23:26:00,1.99847,1.9986,1.99846,1.99848,10000000.0
2009-12-29 23:27:00,1.99822,1.99825,1.99735,1.99735,12000000.0
2009-12-29 23:28:00,1.99767,1.99788,1.99767,1.99781,5000000.0
2009-12-29 23:29:00,1.99769,1.99769,1.9973,1.9973,25000000.0
2009-12-29 23:30:00,1.99701,1.99717,1.99701,1.99712,16000000.0
2009-12-29 23:31:00,1.99709,1.99711,1.99702,1.99709,14000000.0
2009-12-29 23:32:00,1.9971,1.99731,1.9971,1.99727,9000000.0
2009-12-29 23:33:00,1.99739,1.99741,1.99735,1.99739,8000000.0
2009-12-29 23:34:00,1.99739,1.99739,1.99733,1.99733,9000000.0
2009-12-29 23:35:00,1.99701,1.99705,1.99697,1.99697,12000000.0
2009-12-29 23:36:00,1.99702,1.99705,1.99702,1.99704,5000000.0
2009-12-29 23:37:00,1.99703,1.99714,1.99696,1.99696,8000000.0
2009-12-29 23:38:00,1.99698,1.99698,1.99692,1.99694,7000000.0
2009-12-29 23:39:00,1.99732,1.9977,1.99728,1.9976,11000000.0
2009-12-29 23:40:00,1.99794,1.9982,1.99777,1.99783,21000000.0
2009-12-29 23:41:00,1.99799,1.99816,1.99797,1.99816,8000000.0
2009-12-29 23:42:00,1.99824,1.99835,1.99818,1.99835,19000000.0
2009-12-29 23:43:00,1.99837,1.99853,1.99837,1.99853,8000000.0
2009-12-29 23:44:00,1.9984,1.9984,1.99796,1.99808,8000000.0
2009-12-29 23:45:00,1.99873,1.99896,1.99873,1.99896,7000000.0
2009-12-29 23:46:00,1.99902,1.99918,1.99895,1.99918,8000000.0
2009-12-29 23:47:00,1.9992,1.99969,1.9992,1.99969,6000000.0
2009-12-29 23:48:00,1.99983,2.00044,1.99983,2.00044,7000000.0
2009-12-29 23:49:00,2.00019,2.00024,1.99971,1.99971,6000000.0
2009-12-29 23:50:00,1.99961,1.99969,1.99961,1.99968,5000000.0
2009-12-29 23:51:00,1.99974,1.99978,1.99972,1.99978,10000000.0
2009-12-29 23:52:00,1.99997,2.00022,1.99997,2.00014,7000000.0
2009-12-29 23:53:00,1.99983,1.99983,1.9995,1.9996,11000000.0
2009-12-29 23:54:00,1.99961,1.99985,1.99924,1.99924,5000000.0
2009-12-29 23:55:00,1.99949,1.99962,1.99948,1.99962,9000000.0
2009-12-29 23:56:00,1.99947,1.99963,1.99935,1.99945,12000000.0
2009-12-29 23:57:00,1.99913,1.99922,1.99886,1.99899,25000000.0
2009-12-29 23:58:00,1.99908,1.99949,1.99908,1.99934,8000000.0
2009-12-29 23:59:00,1.99944,1.99976,1.99937,1.99937,18000000.0
2009-12-30 00:00:00,1.9998,1.9998,1.99951,1.99971,7000000.0
2009-12-30 00:01:00,1.99916,1.99929,1.99913,1.99926,8000000.0
2009-12-30 00:02:00,1.99898,1.99898,1.99845,1.99848,9000000.0
2009-12-30 00:03:00,1.99856,1.99889,1.99856,1.99889,12000000.0
2009-12-30 00:04:00,1.99916,1.99916,1.99865,1.99865,10000000.0
2009-12-30 00:05:00,1.99831,1.9985,1.99807,1.9985,6000000.0
2009-12-30 00:06:00,1.99842,1.99881,1.99842,1.99881,8000000.0
2009-12-30 00:07:00,1.999,1.999,1.99849,1.99865,9000000.0
2009-12-30 00:08:00,1.99839,1.99858,1.99837,1.99855,8000000.0
2009-12-30 00:09:00,1.99877,1.99882,1.99855,1.99876,7000000.0
2009-12-30 00:10:00,1.99859,1.99859,1.99848,1.9985,23000000.0
2009-12-30 00:11:00,1.99833,1.99852,1.99833,1.99841,10000000.0
2009-12-30 00:12:00,1.99854,1.99854,1.99832,1.99849,9000000.0
2009-12-30 00:13:00,1.99849,1.99876,1.99849,1.99856,8000000.0
2009-12-30 00:14:00,1.99862,1.99899,1.99862,1.99897,7000000.0
2009-12-30 00:15:00,1.99885,1.99917,1.99878,1.99904,9000000.0
2009-12-30 00:16:00,1.99902,1.99902,1.99893,1.99893,9000000.0
2009-12-30 00:17:00,1.99879,1.99879,1.99858,1.99868,7000000.0
2009-12-30 00:18:00,1.99859,1.99859,1.99845,1.99845,8000000.0
2009-12-30 00:19:00,1.99827,1.9985,1.99827,1.9985,6000000.0
2009-12-30 00:20:00,1.99951,1.99951,1.99851,1.99909,10000000.0
2009-12-30 00:21:00,1.99868,1.99909,1.99866,1.99909,8000000.0
2009-12-30 00:22:00,1.99893,1.99906,1.99881,1.99881,8000000.0
2009-12-30 00:23:00,1.99899,1.99905,1.99877,1.99901,8000000.0
2009-12-30 00:24:00,1.99888,1.99888,1.99784,1.99784,6000000.0
2009-12-30 00:25:00,1.99827,1.99827,1.99754,1.99788,11000000.0
2009-12-30 00:26:00,1.99797,1.99799,1.99777,1.99798,7000000.0
2009-12-30 00:27:00,1.99779,1.99779,1.99772,1.99772,10000000.0
2009-12-30 00:28:00,1.99773,1.99803,1.99747,1.99791,11000000.0
2009-12-30 00:29:00,1.99788,1.99803,1.99767,1.99776,10000000.0
2009-12-30 00:30:00,1.99786,1.99803,1.99786,1.99803,6000000.0
2009-12-30 00:31:00,1.998,1.998,1.99778,1.99778,7000000.0
2009-12-30 00:32:00,1.99765,1.99766,1.99742,1.99756,7000000.0
2009-12-30 00:33:00,1.99735,1.99739,1.99729,1.99739,9000000.0
2009-12-30 00:34:00,1.99736,1.99736,1.99716,1.99716,23000000.0
2009-12-30 00:35:00,1.99708,1.99724,1.99706,1.99721,7000000.0
2009-12-30 00:36:00,1.9972,1.99727,1.9968,1.9968,5000000.0
2009-12-30 00:37:00,1.99725,1.99728,1.99538,1.99728,6000000.0
2009-12-30 00:38:00,1.99732,1.99744,1.99727,1.99733,7000000.0
2009-12-30 00:39:00,1.99718,1.9972,1.99696,1.997,7000000.0
2009-12-30 00:40:00,1.99675,1.99728,1.99675,1.99728,7000000.0
2009-12-30 00:41:00,1.99737,1.99737,1.99712,1.9972,6000000.0
2009-12-30 00:42:00,1.99707,1.99732,1.99707,1.99724,5000000.0
2009-12-30 00:43:00,1.99721,1.99721,1.99706,1.99713,5000000.0
2009-12-30 00:44:00,1.99708,1.99708,1.99639,1.9967,6000000.0
2009-12-30 00:45:00,1.9972,1.99835,1.99703,1.99835,16000000.0
2009-12-30 00:46:00,1.99723,1.99723,1.99705,1.99708,10000000.0
2009-12-30 00:47:00,1.99734,1.99734,1.99728,1.99728,4000000.0
2009-12-30 00:48:00,1.99739,1.99763,1.99739,1.99763,8000000.0
2009-12-30 00:49:00,1.99826,1.99868,1.99826,1.99868,10000000.0
2009-12-30 00:50:00,1.99857,1.9989,1.99857,1.9989,10000000.0
2009-12-30 00:51:00,1.99894,1.99906,1.99894,1.99905,8000000.0
2009-12-30 00:52:00,1.99878,1.99878,1.9984,1.9984,5000000.0
2009-12-30 00:53:00,1.99892,1.99914,1.9989,1.99911,5000000.0
2009-12-30 00:54:00,1.99926,1.99941,1.99919,1.99941,10000000.0
2009-12-30 00:55:00,1.99953,1.99953,1.99925,1.99933,7000000.0
2009-12-30 00:56:00,1.99919,1.99927,1.99904,1.99911,5000000.0
2009-12-30 00:57:00,1.99922,1.9998,1.99922,1.9998,7000000.0
2009-12-30 00:58:00,1.99987,1.99987,1.9996,1.9996,10000000.0
2009-12-30 00:59:00,1.99948,1.99981,1.99948,1.99981,7000000.0
2009-12-30 01:00:00,1.99972,1.99972,1.9995,1.99962,19000000.0
2009-12-30 01:01:00,1.99966,1.99973,1.99937,1.99952,12000000.0
2009-12-30 01:02:00,1.99954,1.99983,1.99954,1.99971,8000000.0
2009-12-30 01:03:00,1.99983,1.99993,1.99968,1.99971,7000000.0
2009-12-30 01:04:00,1.99977,1.99999,1.99941,1.99999,8000000.0
2009-12-30 01:05:00,1.9997,2.00004,1.99969,2.00004,7000000.0
2009-12-30 01:06:00,2.00046,2.00059,2.00042,2.00059,8000000.0
2009-12-30 01:07:00,2.00076,2.00084,2.0003,2.00055,8000000.0
2009-12-30 01:08:00,2.0008,2.00106,2.0008,2.00106,5000000.0
2009-12-30 01:09:00,2.00101,2.00101,2.0008,2.00096,5000000.0
2009-12-30 01:10:00,2.00072,2.00105,2.00072,2.00086,5000000.0
2009-12-30 01:11:00,2.00097,2.00099,2.00079,2.00083,11000000.0
2009-12-30 01:12:00,2.00089,2.00089,2.00072,2.00072,8000000.0
2009-12-30 01:13:00,2.00058,2.0006,2.00053,2.0006,5000000.0
2009-12-30 01:14:00,2.0005,2.00076,2.0005,2.00076,10000000.0
2009-12-30 01:15:00,2.00066,2.00091,2.00066,2.0008,5000000.0
2009-12-30 01:16:00,2.00077,2.00086,2.00076,2.00086,6000000.0
2009-12-30 01:17:00,2.00091,2.00112,2.00089,2.00112,5000000.0
2009-12-30 01:18:00,2.00117,2.00117,2.00094,2.00094,8000000.0
2009-12-30 01:19:00,2.0012,2.00126,2.00076,2.00076,5000000.0
2009-12-30 01:20:00,2.00117,2.00136,2.00116,2.0013,13000000.0
2009-12-30 01:21:00,2.00124,2.00127,2.00059,2.00059,7000000.0
2009-12-30 01:22:00,2.0008,2.00099,2.0008,2.00099,7000000.0
2009-12-30 01:23:00,2.0009,2.00099,2.0008,2.0008,11000000.0
2009-12-30 01:24:00,2.00078,2.00114,2.00077,2.00108,7000000.0
2009-12-30 01:25:00,2.00099,2.00099,2.00084,2.00087,9000000.0
2009-12-30 01:26:00,2.00077,2.00079,2.00068,2.00072,14000000.0
2009-12-30 01:27:00,2.00076,2.00089,2.00072,2.00089,15000000.0
2009-12-30 01:28:00,2.00083,2.00083,2.0007,2.0007,9000000.0
2009-12-30 01:29:00,2.0002,2.0008,2.0002,2.00028,10000000.0
2009-12-30 01:30:00,2.0009,2.0009,2.00037,2.00087,9000000.0
2009-12-30 01:31:00,2.00074,2.00088,2.00072,2.00072,10000000.0
2009-12-30 01:32:00,2.0006,2.0008,2.0006,2.0008,18000000.0
2009-12-30 01:33:00,2.00068,2.00098,2.00029,2.00029,20000000.0
2009-12-30 01:34:00,2.00092,2.00108,2.00092,2.00108,16000000.0
2009-12-30 01:35:00,2.001,2.00104,2.0007,2.00104,8000000.0
2009-12-30 01:36:00,2.00109,2.00109,2.00101,2.00103,9000000.0
2009-12-30 01:37:00,2.0008,2.0008,2.00051,2.00065,7000000.0
2009-12-30 01:38:00,2.0006,2.0006,2.00046,2.00046,12000000.0
2009-12-30 01:39:00,2.00012,2.00044,1.99992,1.99999,12000000.0
2009-12-30 01:40:00,2.00039,2.0004,2.00036,2.0004,7000000.0
2009-12-30 01:41:00,2.00051,2.00051,2.00043,2.00047,11000000.0
2009-12-30 01:42:00,2.00046,2.0007,2.00046,2.0007,7000000.0
2009-12-30 01:43:00,2.00083,2.00083,2.00047,2.00075,8000000.0
2009-12-30 01:44:00,2.00072,2.00076,2.00061,2.00076,7000000.0
2009-12-30 01:45:00,2.00082,2.00098,2.00082,2.00098,7000000.0
2009-12-30 01:46:00,2.0011,2.00118,2.00101,2.00101,7000000.0
2009-12-30 01:47:00,2.001,2.00101,2.00066,2.00071,14000000.0
2009-12-30 01:48:00,2.00102,2.00112,2.00098,2.00112,7000000.0
2009-12-30 01:49:00,2.00103,2.00106,2.00071,2.00092,7000000.0
2009-12-30 01:50:00,2.001,2.001,2.0008,2.0008,10000000.0
2009-12-30 01:51:00,2.00089,2.00114,2.00063,2.00114,16000000.0
2009-12-30 01:52:00,2.00076,2.00076,2.00057,2.00057,13000000.0
2009-12-30 01:53:00,2.0006,2.00095,2.0006,2.00095,7000000.0
2009-12-30 01:54:00,2.00099,2.00099,2.00075,2.00079,9000000.0
2009-12-30 01:55:00,2.00045,2.00048,2.00038,2.00039,12000000.0
2009-12-30 01:56:00,2.00028,2.00033,2.00023,2.00025,17000000.0
2009-12-30 01:57:00,2.00028,2.00041,2.00028,2.00041,13000000.0
2009-12-30 01:58:00,2.00031,2.00039,2.00021,2.00021,10000000.0
2009-12-30 01:59:00,2.00016,2.00023,2.00006,2.00019,5000000.0
2009-12-30 02:00:00,2.00025,2.00065,2.00025,2.00065,7000000.0
2009-12-30 02:01:00,2.00084,2.00132,2.00084,2.00116,8000000.0
2009-12-30 02:02:00,2.00105,2.00107,2.00079,2.00107,5000000.0
2009-12-30 02:03:00,2.00136,2.00136,1.99959,2.00124,6000000.0
2009-12-30 02:04:00,2.00117,2.00136,2.00117,2.00135,5000000.0
2009-12-30 02:05:00,2.00118,2.00127,2.00108,2.00122,10000000.0
2009-12-30 02:06:00,2.00115,2.00138,2.00115,2.00138,8000000.0
2009-12-30 02:07:00,2.00077,2.0014,2.00075,2.0009,8000000.0
2009-12-30 02:08:00,2.00141,2.00165,2.00141,2.00156,5000000.0
2009-12-30 02:09:00,2.00166,2.00231,2.00166,2.00224,7000000.0
2009-12-30 02:10:00,2.00226,2.00245,2.00204,2.00245,9000000.0
2009-12-30 02:11:00,2.0025,2.00259,2.00243,2.00259,8000000.0
2009-12-30 02:12:00,2.00259,2.00259,2.00241,2.00248,7000000.0
2009-12-30 02:13:00,2.00246,2.00246,2.00231,2.00231,7000000.0
2009-12-30 02:14:00,2.00216,2.00283,2.00216,2.00283,7000000.0
2009-12-30 02:15:00,2.0029,2.00301,2.00273,2.00273,8000000.0
2009-12-30 02:16:00,2.00253,2.00262,2.00248,2.0025,6000000.0
2009-12-30 02:17:00,2.00253,2.0026,2.00249,2.0026,6000000.0
2009-12-30 02:18:00,2.00272,2.00272,2.00263,2.00267,8000000.0
2009-12-30 02:19:00,2.00276,2.00276,2.00239,2.00268,11000000.0
2009-12-30 02:20:00,2.00268,2.00303,2.00268,2.003,9000000.0
2009-12-30 02:21:00,2.00352,2.00352,2.00329,2.00336,7000000.0
2009-12-30 02:22:00,2.00293,2.00325,2.00293,2.00325,8000000.0
2009-12-30 02:23:00,2.00316,2.00332,2.0028,2.00316,9000000.0
2009-12-30 02:24:00,2.00309,2.00309,2.00261,2.00261,8000000.0
2009-12-30 02:25:00,2.00244,2.00256,2.00244,2.00249,11000000.0
2009-12-30 02:26:00,2.00262,2.00305,2.00262,2.00305,7000000.0
2009-12-30 02:27:00,2.00304,2.00304,2.00288,2.00292,6000000.0
2009-12-30 02:28:00,2.00303,2.00303,2.00288,2.00294,6000000.0
2009-12-30 02:29:00,2.00284,2.0031,2.00276,2.0031,7000000.0
2009-12-30 02:30:00,2.00311,2.0032,2.00295,2.00312,9000000.0
2009-12-30 02:31:00,2.00319,2.00326,2.00303,2.00323,8000000.0
2009-12-30 02:32:00,2.00371,2.00371,2.0034,2.00342,7000000.0
2009-12-30 02:33:00,2.00264,2.00298,2.00264,2.00269,8000000.0
2009-12-30 02:34:00,2.00256,2.00299,2.00256,2.00299,7000000.0
2009-12-30 02:35:00,2.00307,2.00374,2.00301,2.00301,11000000.0
2009-12-30 02:36:00,2.00285,2.00285,2.00225,2.00228,7000000.0
2009-12-30 02:37:00,2.00228,2.00236,2.00225,2.00236,7000000.0
2009-12-30 02:38:00,2.00197,2.00197,2.00145,2.00145,7000000.0
2009-12-30 02:39:00,2.00151,2.00171,2.00151,2.00168,8000000.0
2009-12-30 02:40:00,2.00195,2.00196,2.00185,2.00195,6000000.0
2009-12-30 02:41:00,2.00192,2.00192,2.00167,2.00167,5000000.0
2009-12-30 02:42:00,2.00177,2.00185,2.00172,2.00185,8000000.0
2009-12-30 02:43:00,2.00192,2.00192,2.0018,2.00187,9000000.0
2009-12-30 02:44:00,2.00182,2.00191,2.00177,2.00191,7000000.0
2009-12-30 02:45:00,2.00178,2.00194,2.00176,2.00183,5000000.0
2009-12-30 02:46:00,2.00188,2.00198,2.00186,2.00198,7000000.0
2009-12-30 02:47:00,2.00186,2.00186,2.00167,2.00171,6000000.0
2009-12-30 02:48:00,2.00177,2.00182,2.00169,2.00173,10000000.0
2009-12-30 02:49:00,2.00174,2.00181,2.00158,2.00161,11000000.0
2009-12-30 02:50:00,2.00166,2.00166,2.00097,2.00105,11000000.0
2009-12-30 02:51:00,2.00149,2.00149,2.00119,2.00136,8000000.0
2009-12-30 02:52:00,2.00119,2.00122,2.00069,2.00069,6000000.0
2009-12-30 02:53:00,2.00081,2.00119,2.00081,2.00118,8000000.0
2009-12-30 02:54:00,2.00107,2.00107,2.00081,2.00088,7000000.0
2009-12-30 02:55:00,2.00089,2.00089,2.00049,2.00054,8000000.0
2009-12-30 02:56:00,2.00072,2.00072,2.00048,2.00056,10000000.0
2009-12-30 02:57:00,2.00038,2.00072,2.00027,2.00072,8000000.0
2009-12-30 02:58:00,2.00073,2.00073,2.00054,2.00061,7000000.0
2009-12-30 02:59:00,2.00047,2.0005,2.0003,2.00048,9000000.0
2009-12-30 03:00:00,2.00054,2.00063,2.00053,2.00054,7000000.0
2009-12-30 03:01:00,2.00064,2.00064,2.00052,2.00052,6000000.0
2009-12-30 03:02:00,2.00022,2.00041,2.00022,2.00034,6000000.0
2009-12-30 03:03:00,2.00032,2.00041,2.00032,2.00039,6000000.0
2009-12-30 03:04:00,2.0004,2.00051,2.0004,2.00041,5000000.0
2009-12-30 03:05:00,2.00041,2.00056,2.00038,2.00043,8000000.0
2009-12-30 03:06:00,2.00061,2.00064,2.0006,2.0006,3000000.0
2009-12-30 03:07:00,2.00058,2.00058,2.0004,2.00051,8000000.0
2009-12-30 03:08:00,2.00035,2.00058,2.00032,2.00032,7000000.0
2009-12-30 03:09:00,2.00042,2.00088,2.00042,2.00088,8000000.0
2009-12-30 03:10:00,2.00119,2.00119,2.00073,2.00073,6000000.0
2009-12-30 03:11:00,2.00072,2.00072,2.00061,2.0007,6000000.0
2009-12-30 03:12:00,2.00067,2.00072,2.00065,2.00065,7000000.0
2009-12-30 03:13:00,2.00089,2.00098,2.00089,2.00091,5000000.0
2009-12-30 03:14:00,2.00077,2.00077,2.0004,2.0004,5000000.0
2009-12-30 03:15:00,2.00053,2.00053,2.00041,2.00049,5000000.0
2009-12-30 03:16:00,2.00038,2.00061,2.00038,2.0004,6000000.0
2009-12-30 03:17:00,2.0004,2.00054,1.99992,2.00054,11000000.0
2009-12-30 03:18:00,2.00055,2.00055,2.00026,2.00031,10000000.0
2009-12-30 03:19:00,2.00063,2.00084,2.00063,2.00071,7000000.0
2009-12-30 03:20:00,2.00082,2.00082,2.00058,2.00073,5000000.0
2009-12-30 03:21:00,2.00055,2.00096,2.0003,2.00096,7000000.0
2009-12-30 03:22:00,2.00134,2.00182,2.00134,2.00178,5000000.0
2009-12-30 03:23:00,2.0017,2.00179,2.0017,2.00177,5000000.0
2009-12-30 03:24:00,2.00165,2.00166,2.00151,2.00151,5000000.0
2009-12-30 03:25:00,2.00141,2.00141,2.00119,2.00123,8000000.0
2009-12-30 03:26:00,2.00113,2.00205,2.00113,2.00205,7000000.0
2009-12-30 03:27:00,2.00247,2.00265,2.00247,2.00264,5000000.0
2009-12-30 03:28:00,2.00257,2.00268,2.00237,2.00246,5000000.0
2009-12-30 03:29:00,2.00238,2.00258,2.00226,2.00258,11000000.0
2009-12-30 03:30:00,2.0028,2.0028,2.00181,2.00181,8000000.0
2009-12-30 03:31:00,2.00261,2.00261,2.00249,2.00249,9000000.0
2009-12-30 03:32:00,2.00248,2.00256,2.00248,2.00253,9000000.0
2009-12-30 03:33:00,2.00204,2.00204,2.00176,2.00176,7000000.0
2009-12-30 03:34:00,2.00146,2.00153,2.00146,2.00153,6000000.0
2009-12-30 03:35:00,2.00169,2.00177,2.00153,2.00153,5000000.0
2009-12-30 03:36:00,2.0014,2.0015,2.00129,2.0015,8000000.0
2009-12-30 03:37:00,2.0014,2.00145,2.00117,2.00117,9000000.0
2009-12-30 03:38:00,2.00122,2.00143,2.00122,2.0013,7000000.0
2009-12-30 03:39:00,2.0013,2.00144,2.00121,2.00121,8000000.0
2009-12-30 03:40:00,2.00125,2.00126,2.00109,2.00111,11000000.0
2009-12-30 03:41:00,2.00102,2.00102,2.00081,2.00097,5000000.0
2009-12-30 03:42:00,2.00101,2.00115,2.00095,2.00095,5000000.0
2009-12-30 03:43:00,2.00112,2.00125,2.00108,2.00111,7000000.0
2009-12-30 03:44:00,2.00089,2.00092,2.00078,2.00085,8000000.0
2009-12-30 03:45:00,2.00105,2.00113,2.00099,2.00101,8000000.0
2009-12-30 03:46:00,2.00122,2.00128,2.00094,2.00128,8000000.0
2009-12-30 03:47:00,2.00145,2.00145,2.00077,2.00077,7000000.0
2009-12-30 03:48:00,2.00087,2.00091,2.00081,2.00091,11000000.0
2009-12-30 03:49:00,2.00075,2.00082,2.00033,2.00063,8000000.0
2009-12-30 03:50:00,2.00079,2.00107,2.00079,2.00095,7000000.0
2009-12-30 03:51:00,2.00115,2.00129,2.00115,2.00123,6000000.0
2009-12-30 03:52:00,2.00115,2.0013,2.0011,2.0013,8000000.0
2009-12-30 03:53:00,2.0014,2.00144,2.00119,2.00119,10000000.0
2009-12-30 03:54:00,2.00088,2.00088,2.00039,2.00073,5000000.0
2009-12-30 03:55:00,2.0007,2.00088,2.0006,2.00084,7000000.0
2009-12-30 03:56:00,2.00066,2.00094,2.00066,2.00094,6000000.0
2009-12-30 03:57:00,2.001,2.00127,2.001,2.00118,8000000.0
2009-12-30 03:58:00,2.00104,2.00119,2.00104,2.00119,8000000.0
2009-12-30 03:59:00,2.00084,2.00111,2.00081,2.00111,7000000.0
2009-12-30 04:00:00,2.00121,2.00128,2.00106,2.00106,9000000.0
2009-12-30 04:01:00,2.0011,2.00156,2.0011,2.00156,7000000.0
2009-12-30 04:02:00,2.00133,2.00133,2.0007,2.00077,8000000.0
2009-12-30 04:03:00,2.00059,2.00063,2.00042,2.00043,10000000.0
2009-12-30 04:04:00,2.00049,2.00067,2.00049,2.00053,5000000.0
2009-12-30 04:05:00,2.0005,2.00067,1.99877,1.99877,9000000.0
2009-12-30 04:06:00,2.00036,2.00051,2.00006,2.00023,8000000.0
2009-12-30 04:07:00,2.00065,2.00066,2.00046,2.00046,6000000.0
2009-12-30 04:08:00,2.0005,2.0005,2.00041,2.0005,5000000.0
2009-12-30 04:09:00,2.00034,2.0006,2.00034,2.00052,8000000.0
2009-12-30 04:10:00,2.00074,2.00083,2.00001,2.00011,10000000.0
2009-12-30 04:11:00,2.00051,2.00073,2.00051,2.00073,7000000.0
2009-12-30 04:12:00,2.00081,2.00087,2.0004,2.00081,8000000.0
2009-12-30 04:13:00,2.00063,2.00066,2.00037,2.00037,8000000.0
2009-12-30 04:14:00,2.00059,2.0006,2.0005,2.0005,7000000.0
2009-12-30 04:15:00,2.00052,2.00054,2.00033,2.00033,7000000.0
2009-12-30 04:16:00,2.00052,2.00058,2.00039,2.00057,6000000.0
2009-12-30 04:17:00,2.0006,2.00083,2.00056,2.00083,5000000.0
2009-12-30 04:18:00,2.00086,2.00089,2.00042,2.00042,6000000.0
2009-12-30 04:19:00,2.00022,2.00022,1.99999,2.00008,7000000.0
2009-12-30 04:20:00,1.99922,1.99922,1.99892,1.99902,10000000.0
2009-12-30 04:21:00,1.99866,1.99894,1.99866,1.99888,7000000.0
2009-12-30 04:22:00,1.99904,1.99908,1.99896,1.99896,8000000.0
2009-12-30 04:23:00,1.99879,1.99879,1.99855,1.99857,7000000.0
2009-12-30 04:24:00,1.99862,1.99909,1.99862,1.99909,6000000.0
2009-12-30 04:25:00,1.99923,1.99925,1.99911,1.99912,11000000.0
2009-12-30 04:26:00,1.99888,1.99898,1.99881,1.99888,7000000.0
2009-12-30 04:27:00,1.99893,1.99913,1.99893,1.99913,8000000.0
2009-12-30 04:28:00,1.99923,1.99923,1.9989,1.9989,8000000.0
2009-12-30 04:29:00,1.99879,1.9989,1.99874,1.99883,8000000.0
2009-12-30 04:30:00,1.99868,1.99884,1.9986,1.9988,9000000.0
2009-12-30 04:31:00,1.9987,1.99875,1.9986,1.99872,10000000.0
2009-12-30 04:32:00,1.99894,1.99903,1.99852,1.99852,8000000.0
2009-12-30 04:33:00,1.99873,1.99895,1.99873,1.99878,6000000.0
2009-12-30 04:34:00,1.999,1.99918,1.999,1.99918,7000000.0
2009-12-30 04:35:00,1.99917,1.9992,1.9991,1.99915,7000000.0
2009-12-30 04:36:00,1.99914,1.99914,1.99904,1.99904,8000000.0
2009-12-30 04:37:00,1.99906,1.99909,1.99897,1.99897,5000000.0
2009-12-30 04:38:00,1.99905,1.99912,1.99897,1.99912,9000000.0
2009-12-30 04:39:00,1.99914,1.99914,1.999,1.99911,9000000.0
2009-12-30 04:40:00,1.99904,1.99904,1.99873,1.99873,7000000.0
2009-12-30 04:41:00,1.99879,1.99906,1.99879,1.99906,8000000.0
2009-12-30 04:42:00,1.99895,1.99895,1.99867,1.99867,5000000.0
2009-12-30 04:43:00,1.99861,1.99861,1.99825,1.99849,11000000.0
2009-12-30 04:44:00,1.99847,1.99847,1.99826,1.99826,5000000.0
2009-12-30 04:45:00,1.99837,1.99838,1.99818,1.99826,6000000.0
2009-12-30 04:46:00,1.99837,1.99837,1.99818,1.99818,7000000.0
2009-12-30 04:47:00,1.99828,1.99828,1.99816,1.99816,6000000.0
2009-12-30 04:48:00,1.99845,1.99856,1.99829,1.99829,7000000.0
2009-12-30 04:49:00,1.99843,1.99845,1.99843,1.99845,2000000.0
2009-12-30 04:50:00,1.99861,1.99894,1.99861,1.99885,9000000.0
2009-12-30 04:51:00,1.99886,1.99909,1.99879,1.99879,7000000.0
2009-12-30 04:52:00,1.99855,1.99868,1.99844,1.99867,7000000.0
2009-12-30 04:53:00,1.9985,1.9988,1.99838,1.99838,6000000.0
2009-12-30 04:54:00,1.9987,1.9987,1.99856,1.99856,8000000.0
2009-12-30 04:55:00,1.99849,1.99854,1.99835,1.99842,8000000.0
2009-12-30 04:56:00,1.99844,1.99859,1.99844,1.99859,6000000.0
2009-12-30 04:57:00,1.99848,1.99898,1.99848,1.99898,8000000.0
2009-12-30 04:58:00,1.99871,1.99882,1.99847,1.99854,8000000.0
2009-12-30 04:59:00,1.99866,1.99872,1.99858,1.99872,8000000.0
2009-12-30 05:00:00,1.9991,1.99988,1.9991,1.99988,7000000.0
2009-12-30 05:01:00,1.99993,1.99993,1.99975,1.99979,6000000.0
2009-12-30 05:02:00,1.99961,2.00012,1.99961,2.00012,7000000.0
2009-12-30 05:03:00,2.00011,2.00023,2.00011,2.00018,7000000.0
2009-12-30 05:04:00,1.9998,2.00006,1.99955,1.99976,10000000.0
2009-12-30 05:05:00,1.9999,2.00015,1.9999,2.00015,5000000.0
2009-12-30 05:06:00,2.00019,2.0002,2.00007,2.0001,8000000.0
2009-12-30 05:07:00,2.0001,2.00053,2.0001,2.00053,8000000.0
2009-12-30 05:08:00,2.00062,2.00073,2.00055,2.00055,6000000.0
2009-12-30 05:09:00,2.00072,2.00072,2.0005,2.00054,7000000.0
2009-12-30 05:10:00,2.00046,2.00046,2.00023,2.00023,5000000.0
2009-12-30 05:11:00,2.00029,2.00029,1.99954,1.99954,8000000.0
2009-12-30 05:12:00,2.00036,2.0007,2.00036,2.00055,11000000.0
2009-12-30 05:13:00,2.00058,2.00072,2.00044,2.00049,8000000.0
2009-12-30 05:14:00,2.00055,2.00083,2.00055,2.00083,7000000.0
2009-12-30 05:15:00,2.00092,2.00092,2.00068,2.00068,7000000.0
2009-12-30 05:16:00,2.00067,2.00078,2.00063,2.00068,7000000.0
2009-12-30 05:17:00,2.00065,2.0008,2.00065,2.00072,7000000.0
2009-12-30 05:18:00,2.00092,2.00117,2.00073,2.00114,8000000.0
2009-12-30 05:19:00,2.00126,2.00147,2.00118,2.00144,5000000.0
2009-12-30 05:20:00,2.00209,2.00209,2.00192,2.00192,9000000.0
2009-12-30 05:21:00,2.00201,2.00243,2.00201,2.00206,8000000.0
2009-12-30 05:22:00,2.0013,2.00153,2.0013,2.00153,7000000.0
2009-12-30 05:23:00,2.00173,2.00178,2.0017,2.00172,10000000.0
2009-12-30 05:24:00,2.0016,2.00161,2.00141,2.00161,8000000.0
2009-12-30 05:25:00,2.00143,2.00162,2.0011,2.0011,7000000.0
2009-12-30 05:26:00,2.00184,2.00184,2.00164,2.00182,7000000.0
2009-12-30 05:27:00,2.00129,2.00168,2.00113,2.00113,8000000.0
2009-12-30 05:28:00,2.00187,2.00191,2.00167,2.0017,9000000.0
2009-12-30 05:29:00,2.00171,2.00171,2.00148,2.00148,6000000.0
2009-12-30 05:30:00,2.00163,2.00171,2.00157,2.00157,10000000.0
2009-12-30 05:31:00,2.00165,2.00173,2.00155,2.00155,5000000.0
2009-12-30 05:32:00,2.00149,2.00149,2.00125,2.00138,8000000.0
2009-12-30 05:33:00,2.00127,2.00136,2.00115,2.0013,5000000.0
2009-12-30 05:34:00,2.00121,2.00121,2.00093,2.00114,8000000.0
2009-12-30 05:35:00,2.00106,2.00106,2.00062,2.00062,7000000.0
2009-12-30 05:36:00,2.00106,2.00133,2.00106,2.00133,5000000.0
2009-12-30 05:37:00,2.00135,2.00146,2.00128,2.00146,6000000.0
2009-12-30 05:38:00,2.0014,2.00153,2.0014,2.00152,9000000.0
2009-12-30 05:39:00,2.0015,2.00169,2.0015,2.00169,7000000.0
2009-12-30 05:40:00,2.00163,2.00165,2.00151,2.00151,7000000.0
2009-12-30 05:41:00,2.00152,2.0017,2.00152,2.00168,8000000.0
2009-12-30 05:42:00,2.0019,2.00191,2.00175,2.00185,7000000.0
2009-12-30 05:43:00,2.00141,2.00167,2.0012,2.00139,10000000.0
2009-12-30 05:44:00,2.00195,2.00244,2.00039,2.00244,8000000.0
2009-12-30 05:45:00,2.00246,2.00265,2.00244,2.00265,11000000.0
2009-12-30 05:46:00,2.00261,2.00271,2.00261,2.0027,7000000.0
2009-12-30 05:47:00,2.00275,2.00275,2.00242,2.00242,8000000.0
2009-12-30 05:48:00,2.00201,2.00221,2.00196,2.0021,10000000.0
2009-12-30 05:49:00,2.00206,2.00229,2.00206,2.00219,8000000.0
2009-12-30 05:50:00,2.00229,2.0023,2.00213,2.00215,9000000.0
2009-12-30 05:51:00,2.00217,2.0022,2.00187,2.00188,8000000.0
2009-12-30 05:52:00,2.00175,2.00179,2.00164,2.00171,8000000.0
2009-12-30 05:53:00,2.00175,2.00196,2.00175,2.00196,7000000.0
2009-12-30 05:54:00,2.00189,2.00196,2.00185,2.00196,5000000.0
2009-12-30 05:55:00,2.00189,2.00189,2.00177,2.00177,5000000.0
2009-12-30 05:56:00,2.00173,2.0018,2.00169,2.0017,6000000.0
2009-12-30 05:57:00,2.00165,2.00165,2.00108,2.00108,8000000.0
2009-12-30 05:58:00,2.00063,2.0007,2.00042,2.00063,9000000.0
2009-12-30 05:59:00,2.00062,2.00062,2.00035,2.0005,5000000.0
2009-12-30 06:00:00,2.00033,2.00046,2.00022,2.00022,6000000.0
2009-12-30 06:01:00,2.00034,2.00066,2.00034,2.00058,7000000.0
2009-12-30 06:02:00,2.00069,2.00069,2.00056,2.00062,7000000.0
2009-12-30 06:03:00,2.00065,2.00102,2.00065,2.00094,8000000.0
2009-12-30 06:04:00,2.00112,2.00117,2.00084,2.00084,7000000.0
2009-12-30 06:05:00,2.00081,2.00093,2.00062,2.00093,5000000.0
2009-12-30 06:06:00,2.001,2.00114,2.00097,2.00114,5000000.0
2009-12-30 06:07:00,2.0012,2.00122,2.00118,2.00119,7000000.0
2009-12-30 06:08:00,2.00112,2.00133,2.00112,2.00133,5000000.0
2009-12-30 06:09:00,2.00136,2.0016,2.00136,2.0016,8000000.0
2009-12-30 06:10:00,2.00146,2.00146,2.00132,2.00136,8000000.0
2009-12-30 06:11:00,2.00122,2.00122,2.00108,2.00116,5000000.0
2009-12-30 06:12:00,2.00121,2.00129,2.00113,2.00129,8000000.0
2009-12-30 06:13:00,2.00154,2.00184,2.00154,2.00182,5000000.0
2009-12-30 06:14:00,2.00211,2.00218,2.00199,2.00204,10000000.0
2009-12-30 06:15:00,2.00217,2.00232,2.00214,2.00227,8000000.0
2009-12-30 06:16:00,2.0023,2.0023,2.00196,2.00208,6000000.0
2009-12-30 06:17:00,2.00201,2.00224,2.00198,2.00224,7000000.0
2009-12-30 06:18:00,2.00232,2.00236,2.00213,2.00234,5000000.0
2009-12-30 06:19:00,2.00235,2.00235,2.00199,2.00203,8000000.0
2009-12-30 06:20:00,2.00192,2.00192,2.0018,2.00185,5000000.0
2009-12-30 06:21:00,2.0017,2.00191,2.0017,2.00186,8000000.0
2009-12-30 06:22:00,2.00168,2.00178,2.00136,2.00178,8000000.0
2009-12-30 06:23:00,2.00199,2.00199,2.00144,2.00171,8000000.0
2009-12-30 06:24:00,2.00196,2.00196,2.00179,2.00186,11000000.0
2009-12-30 06:25:00,2.00186,2.00186,2.00162,2.00165,5000000.0
2009-12-30 06:26:00,2.00156,2.00156,2.00139,2.00154,11000000.0
2009-12-30 06:27:00,2.00133,2.0014,2.00126,2.00126,7000000.0
2009-12-30 06:28:00,2.00167,2.0018,2.00167,2.00173,6000000.0
2009-12-30 06:29:00,2.00161,2.00166,2.00155,2.00166,8000000.0
2009-12-30 06:30:00,2.00165,2.00165,2.00148,2.00148,8000000.0
2009-12-30 06:31:00,2.00141,2.00141,2.00117,2.00131,7000000.0
2009-12-30 06:32:00,2.00131,2.00136,2.00121,2.00136,7000000.0
2009-12-30 06:33:00,2.00154,2.00176,2.00154,2.00176,7000000.0
2009-12-30 06:34:00,2.00185,2.00219,2.0018,2.00219,7000000.0
2009-12-30 06:35:00,2.00189,2.00206,2.00186,2.00202,8000000.0
2009-12-30 06:36:00,2.00218,2.00218,2.00197,2.00217,7000000.0
2009-12-30 06:37:00,2.00209,2.00219,2.00188,2.00192,11000000.0
2009-12-30 06:38:00,2.00217,2.00217,2.002,2.00201,5000000.0
2009-12-30 06:39:00,2.00145,2.00196,2.00145,2.00188,5000000.0
2009-12-30 06:40:00,2.00189,2.00215,2.0017,2.00215,6000000.0
2009-12-30 06:41:00,2.00213,2.00241,2.00213,2.00241,7000000.0
2009-12-30 06:42:00,2.00244,2.00244,2.00218,2.00226,5000000.0
2009-12-30 06:43:00,2.00207,2.0022,2.00207,2.00214,7000000.0
2009-12-30 06:44:00,2.00212,2.00212,2.00197,2.00209,8000000.0
2009-12-30 06:45:00,2.00216,2.00216,2.00206,2.00212,6000000.0
2009-12-30 06:46:00,2.0021,2.0021,2.00205,2.00208,5000000.0
2009-12-30 06:47:00,2.00211,2.00222,2.00209,2.00216,8000000.0
2009-12-30 06:48:00,2.00208,2.00218,2.00207,2.00207,5000000.0
2009-12-30 06:49:00,2.00203,2.00205,2.00188,2.00188,8000000.0
2009-12-30 06:50:00,2.00187,2.00195,2.00182,2.00191,9000000.0
2009-12-30 06:51:00,2.00186,2.00197,2.00181,2.00187,10000000.0
2009-12-30 06:52:00,2.00195,2.00217,2.00191,2.0021,8000000.0
2009-12-30 06:53:00,2.00201,2.00201,2.00179,2.00188,8000000.0
2009-12-30 06:54:00,2.00196,2.00198,2.00181,2.0019,8000000.0
2009-12-30 06:55:00,2.0014,2.0019,2.0014,2.0019,9000000.0
2009-12-30 06:56:00,2.00191,2.00191,2.00164,2.00165,8000000.0
2009-12-30 06:57:00,2.00187,2.00249,2.00187,2.00249,7000000.0
2009-12-30 06:58:00,2.00264,2.00282,2.00255,2.00282,7000000.0
2009-12-30 06:59:00,2.0026,2.00269,2.00252,2.00269,6000000.0
2009-12-30 07:00:00,2.00281,2.00294,2.00274,2.00274,7000000.0
2009-12-30 07:01:00,2.00275,2.00283,2.0026,2.0026,5000000.0
2009-12-30 07:02:00,2.00253,2.00264,2.00201,2.00239,9000000.0
2009-12-30 07:03:00,2.00256,2.00256,2.00216,2.00253,5000000.0
2009-12-30 07:04:00,2.0026,2.0026,2.00242,2.00243,8000000.0
2009-12-30 07:05:00,2.00242,2.00253,2.00235,2.00253,6000000.0
2009-12-30 07:06:00,2.0023,2.00268,2.0023,2.00255,5000000.0
2009-12-30 07:07:00,2.00242,2.00249,2.00236,2.0024,5000000.0
2009-12-30 07:08:00,2.0026,2.00304,2.00258,2.00304,5000000.0
2009-12-30 07:09:00,2.00324,2.00365,2.00324,2.00365,8000000.0
2009-12-30 07:10:00,2.00351,2.00357,2.0034,2.0034,7000000.0
2009-12-30 07:11:00,2.00343,2.00343,2.00267,2.00316,10000000.0
2009-12-30 07:12:00,2.00327,2.00329,2.00322,2.00326,5000000.0
2009-12-30 07:13:00,2.00281,2.00329,2.00281,2.00325,8000000.0
2009-12-30 07:14:00,2.0033,2.00333,2.00313,2.00313,7000000.0
2009-12-30 07:15:00,2.00305,2.00306,2.00291,2.00294,5000000.0
2009-12-30 07:16:00,2.00304,2.00344,2.00304,2.00344,8000000.0
2009-12-30 07:17:00,2.00327,2.0036,2.00327,2.0036,5000000.0
2009-12-30 07:18:00,2.00345,2.00353,2.00338,2.00344,8000000.0
2009-12-30 07:19:00,2.00345,2.00347,2.00333,2.00333,6000000.0
2009-12-30 07:20:00,2.00277,2.00297,2.00277,2.00281,6000000.0
2009-12-30 07:21:00,2.00251,2.00303,2.00249,2.00303,5000000.0
2009-12-30 07:22:00,2.0027,2.0028,2.00245,2.00273,11000000.0
2009-12-30 07:23:00,2.00288,2.00288,2.00265,2.00265,7000000.0
2009-12-30 07:24:00,2.00299,2.00299,2.00264,2.00286,9000000.0
2009-12-30 07:25:00,2.00256,2.0029,2.00235,2.00235,8000000.0
2009-12-30 07:26:00,2.00243,2.00256,2.00237,2.00251,7000000.0
2009-12-30 07:27:00,2.00272,2.00335,2.00272,2.00335,7000000.0
2009-12-30 07:28:00,2.00312,2.00324,2.00305,2.00324,7000000.0
2009-12-30 07:29:00,2.00332,2.00332,2.00306,2.00325,8000000.0
2009-12-30 07:30:00,2.00325,2.00333,2.00315,2.00331,8000000.0
2009-12-30 07:31:00,2.0033,2.00336,2.00321,2.00329,7000000.0
2009-12-30 07:32:00,2.00339,2.00345,2.00332,2.00345,5000000.0
2009-12-30 07:33:00,2.00352,2.00377,2.00352,2.00377,8000000.0
2009-12-30 07:34:00,2.00371,2.00373,2.0035,2.0035,5000000.0
2009-12-30 07:35:00,2.00364,2.00364,2.00339,2.00339,8000000.0
2009-12-30 07:36:00,2.00328,2.0034,2.00328,2.00329,7000000.0
2009-12-30 07:37:00,2.00319,2.00334,2.00319,2.00328,7000000.0
2009-12-30 07:38:00,2.00301,2.00376,2.00301,2.00376,5000000.0
2009-12-30 07:39:00,2.00329,2.00329,2.00301,2.00301,7000000.0
2009-12-30 07:40:00,2.00298,2.00305,2.00291,2.00291,8000000.0
2009-12-30 07:41:00,2.003,2.00321,2.003,2.00321,6000000.0
2009-12-30 07:42:00,2.0033,2.00343,2.00329,2.00329,6000000.0
2009-12-30 07:43:00,2.00338,2.00338,2.00321,2.00321,7000000.0
2009-12-30 07:44:00,2.00324,2.00327,2.00311,2.00311,7000000.0
2009-12-30 07:45:00,2.00326,2.00333,2.0032,2.0033,6000000.0
2009-12-30 07:46:00,2.00338,2.00338,2.00327,2.00336,10000000.0
2009-12-30 07:47:00,2.00299,2.00461,2.00299,2.00461,7000000.0
2009-12-30 07:48:00,2.00312,2.00323,2.00301,2.00307,8000000.0
2009-12-30 07:49:00,2.0033,2.00344,2.00314,2.00327,8000000.0
2009-12-30 07:50:00,2.00313,2.00315,2.0029,2.00293,7000000.0
2009-12-30 07:51:00,2.0029,2.0029,2.00271,2.00281,8000000.0
2009-12-30 07:52:00,2.00284,2.00304,2.00284,2.00297,10000000.0
2009-12-30 07:53:00,2.00311,2.0033,2.00311,2.00317,5000000.0
2009-12-30 07:54:00,2.00317,2.00319,2.00289,2.00319,6000000.0
2009-12-30 07:55:00,2.00315,2.00315,2.003,2.003,5000000.0
2009-12-30 07:56:00,2.00298,2.00298,2.00278,2.00289,6000000.0
2009-12-30 07:57:00,2.00292,2.00305,2.00287,2.00287,7000000.0
2009-12-30 07:58:00,2.00293,2.00293,2.00254,2.00259,7000000.0
2009-12-30 07:59:00,2.00232,2.0025,2.00209,2.0025,7000000.0
2009-12-30 08:00:00,2.00317,2.00338,2.00314,2.00325,8000000.0
2009-12-30 08:01:00,2.00316,2.0034,2.00276,2.0034,10000000.0
2009-12-30 08:02:00,2.00328,2.00331,2.00325,2.00331,5000000.0
2009-12-30 08:03:00,2.00321,2.00335,2.00311,2.00332,8000000.0
2009-12-30 08:04:00,2.00306,2.00331,2.00281,2.00281,8000000.0
2009-12-30 08:05:00,2.00335,2.00335,2.00315,2.00316,8000000.0
2009-12-30 08:06:00,2.00303,2.00307,2.00285,2.00307,7000000.0
2009-12-30 08:07:00,2.00318,2.00318,2.00301,2.00315,7000000.0
2009-12-30 08:08:00,2.00323,2.00329,2.00316,2.00324,7000000.0
2009-12-30 08:09:00,2.00337,2.00354,2.00314,2.00334,7000000.0
2009-12-30 08:10:00,2.00335,2.00374,2.00335,2.00374,7000000.0
2009-12-30 08:11:00,2.00387,2.00387,2.00365,2.0037,8000000.0
2009-12-30 08:12:00,2.00395,2.00398,2.00333,2.00382,11000000.0
2009-12-30 08:13:00,2.00375,2.00391,2.00375,2.00391,7000000.0
2009-12-30 08:14:00,2.00395,2.00399,2.00354,2.00354,6000000.0
2009-12-30 08:15:00,2.00333,2.00345,2.00333,2.00345,8000000.0
2009-12-30 08:16:00,2.00349,2.00356,2.00343,2.00356,5000000.0
2009-12-30 08:17:00,2.00354,2.00368,2.00354,2.00363,7000000.0
2009-12-30 08:18:00,2.00399,2.00416,2.00388,2.00411,6000000.0
2009-12-30 08:19:00,2.00424,2.0043,2.00395,2.00426,7000000.0
2009-12-30 08:20:00,2.00416,2.00448,2.00416,2.00448,8000000.0
2009-12-30 08:21:00,2.00436,2.00436,2.00356,2.00356,8000000.0
2009-12-30 08:22:00,2.00351,2.00386,2.00351,2.00372,8000000.0
2009-12-30 08:23:00,2.00371,2.00375,2.00361,2.00361,7000000.0
2009-12-30 08:24:00,2.00354,2.00356,2.00336,2.00356,7000000.0
2009-12-30 08:25:00,2.00351,2.00351,2.00344,2.00349,5000000.0
2009-12-30 08:26:00,2.00333,2.00379,2.00333,2.00348,7000000.0
2009-12-30 08:27:00,2.00376,2.00384,2.00367,2.00384,5000000.0
2009-12-30 08:28:00,2.00382,2.00401,2.00381,2.00401,7000000.0
2009-12-30 08:29:00,2.00355,2.00355,2.00323,2.00323,10000000.0
2009-12-30 08:30:00,2.00321,2.00321,2.00303,2.00303,7000000.0
2009-12-30 08:31:00,2.00316,2.00327,2.00311,2.00322,10000000.0
2009-12-30 08:32:00,2.00311,2.0036,2.00311,2.0036,8000000.0
2009-12-30 08:33:00,2.00382,2.00382,2.00348,2.00348,7000000.0
2009-12-30 08:34:00,2.0035,2.00364,2.00336,2.00336,6000000.0
2009-12-30 08:35:00,2.0034,2.00351,2.0034,2.00348,6000000.0
2009-12-30 08:36:00,2.00333,2.00333,2.00292,2.00292,8000000.0
2009-12-30 08:37:00,2.00299,2.00312,2.00299,2.00309,6000000.0
2009-12-30 08:38:00,2.00293,2.00304,2.00265,2.00265,10000000.0
2009-12-30 08:39:00,2.00233,2.00233,2.00206,2.00206,11000000.0
2009-12-30 08:40:00,2.00206,2.00206,2.00178,2.00182,8000000.0
2009-12-30 08:41:00,2.00189,2.00196,2.00175,2.00193,11000000.0
2009-12-30 08:42:00,2.00182,2.00197,2.00178,2.00191,10000000.0
2009-12-30 08:43:00,2.00188,2.00202,2.00188,2.0019,6000000.0
2009-12-30 08:44:00,2.00159,2.00162,2.00154,2.00162,5000000.0
2009-12-30 08:45:00,2.00154,2.00158,2.00136,2.00141,8000000.0
2009-12-30 08:46:00,2.00154,2.0017,2.00019,2.00115,6000000.0
2009-12-30 08:47:00,2.00168,2.00189,2.00168,2.00189,7000000.0
2009-12-30 08:48:00,2.00216,2.00258,2.00216,2.00258,10000000.0
2009-12-30 08:49:00,2.00291,2.00291,2.0028,2.00291,6000000.0
2009-12-30 08:50:00,2.00288,2.00288,2.00269,2.00282,7000000.0
2009-12-30 08:51:00,2.00277,2.00277,2.00227,2.00227,8000000.0
2009-12-30 08:52:00,2.0023,2.0023,2.00215,2.00217,9000000.0
2009-12-30 08:53:00,2.00206,2.00206,2.00145,2.00181,5000000.0
2009-12-30 08:54:00,2.00189,2.00202,2.00187,2.00195,8000000.0
2009-12-30 08:55:00,2.00198,2.00198,2.0018,2.00188,8000000.0
2009-12-30 08:56:00,2.00154,2.00154,2.00108,2.00108,5000000.0
2009-12-30 08:57:00,2.00093,2.00107,2.00093,2.00107,8000000.0
2009-12-30 08:58:00,2.00126,2.00129,2.00107,2.00125,7000000.0
2009-12-30 08:59:00,2.00135,2.00147,2.00129,2.00147,6000000.0
2009-12-30 09:00:00,2.00165,2.00175,2.00152,2.00175,8000000.0
2009-12-30 09:01:00,2.00169,2.00181,2.00162,2.00181,9000000.0
2009-12-30 09:02:00,2.0018,2.00198,2.0018,2.00196,5000000.0
2009-12-30 09:03:00,2.00203,2.00224,2.00195,2.00217,7000000.0
2009-12-30 09:04:00,2.00223,2.00223,2.00185,2.0019,7000000.0
2009-12-30 09:05:00,2.00184,2.00217,2.00184,2.00217,7000000.0
2009-12-30 09:06:00,2.00228,2.00228,2.00197,2.00197,11000000.0
2009-12-30 09:07:00,2.00202,2.00214,2.002,2.00214,5000000.0
2009-12-30 09:08:00,2.002,2.002,2.00176,2.00188,5000000.0
2009-12-30 09:09:00,2.00215,2.00235,2.00215,2.00226,5000000.0
2009-12-30 09:10:00,2.00223,2.00224,2.00195,2.00195,7000000.0
2009-12-30 09:11:00,2.00178,2.00178,2.00144,2.00144,9000000.0
2009-12-30 09:12:00,2.00112,2.00148,2.00112,2.00147,8000000.0
2009-12-30 09:13:00,2.00166,2.00169,2.00142,2.00169,9000000.0
2009-12-30 09:14:00,2.00169,2.00187,2.00169,2.00187,5000000.0
2009-12-30 09:15:00,2.00184,2.00184,2.00148,2.00148,7000000.0
2009-12-30 09:16:00,2.00173,2.00204,2.00173,2.00204,8000000.0
2009-12-30 09:17:00,2.00211,2.00218,2.00195,2.00209,11000000.0
2009-12-30 09:18:00,2.00222,2.00238,2.00222,2.00237,8000000.0
2009-12-30 09:19:00,2.0026,2.0026,2.00225,2.00225,7000000.0
2009-12-30 09:20:00,2.00212,2.00215,2.0018,2.00183,7000000.0
2009-12-30 09:21:00,2.00201,2.00204,2.00179,2.00202,8000000.0
2009-12-30 09:22:00,2.00204,2.00206,2.00175,2.002,8000000.0
2009-12-30 09:23:00,2.00174,2.00202,2.00174,2.00202,7000000.0
2009-12-30 09:24:00,2.00201,2.00216,2.00201,2.00202,8000000.0
2009-12-30 09:25:00,2.00177,2.00188,2.00167,2.00188,7000000.0
2009-12-30 09:26:00,2.00172,2.00184,2.00162,2.00184,11000000.0
2009-12-30 09:27:00,2.00203,2.00205,2.00187,2.00202,11000000.0
2009-12-30 09:28:00,2.00197,2.00197,2.00179,2.00186,6000000.0
2009-12-30 09:29:00,2.00184,2.00188,2.00169,2.00188,8000000.0
2009-12-30 09:30:00,2.00182,2.00182,2.00116,2.00116,7000000.0
2009-12-30 09:31:00,2.00108,2.00108,2.00083,2.00083,7000000.0
2009-12-30 09:32:00,2.00052,2.00052,2.00035,2.00038,7000000.0
2009-12-30 09:33:00,2.00046,2.00046,1.9998,1.9998,8000000.0
2009-12-30 09:34:00,1.99984,2.00005,1.99971,1.99995,7000000.0
2009-12-30 09:35:00,2.00007,2.00038,2.00007,2.00031,6000000.0
2009-12-30 09:36:00,2.00014,2.00045,2.00014,2.00045,8000000.0
2009-12-30 09:37:00,2.00085,2.00103,2.0008,2.00093,11000000.0
2009-12-30 09:38:00,2.00087,2.00107,1.99917,2.00103,11000000.0
2009-12-30 09:39:00,2.00083,2.00102,2.00083,2.00102,6000000.0
2009-12-30 09:40:00,2.00081,2.00092,2.00044,2.00044,9000000.0
2009-12-30 09:41:00,2.0011,2.00124,2.00089,2.00124,8000000.0
2009-12-30 09:42:00,2.00134,2.00134,2.0007,2.0007,6000000.0
2009-12-30 09:43:00,2.00044,2.00055,2.00036,2.00055,11000000.0
2009-12-30 09:44:00,2.00079,2.00083,2.0006,2.0006,8000000.0
2009-12-30 09:45:00,2.00066,2.00089,2.00065,2.00065,6000000.0
2009-12-30 09:46:00,2.00053,2.00053,1.99998,2.00036,11000000.0
2009-12-30 09:47:00,2.00033,2.00035,2.00019,2.00026,9000000.0
2009-12-30 09:48:00,2.00017,2.00071,2.00017,2.00071,7000000.0
2009-12-30 09:49:00,2.00069,2.00106,2.00069,2.00106,11000000.0
2009-12-30 09:50:00,2.00124,2.00124,2.00115,2.0012,8000000.0
2009-12-30 09:51:00,2.00091,2.0014,2.00026,2.0014,8000000.0
2009-12-30 09:52:00,2.00134,2.00147,2.00133,2.00139,8000000.0
2009-12-30 09:53:00,2.00129,2.00173,2.00129,2.00171,10000000.0
2009-12-30 09:54:00,2.00173,2.00196,2.00173,2.0018,10000000.0
2009-12-30 09:55:00,2.0019,2.00213,2.00189,2.00213,8000000.0
2009-12-30 09:56:00,2.00245,2.00268,2.00241,2.00261,10000000.0
2009-12-30 09:57:00,2.00243,2.00283,2.00243,2.00278,8000000.0
2009-12-30 09:58:00,2.00264,2.00284,2.00259,2.00284,5000000.0
2009-12-30 09:59:00,2.0032,2.0032,2.00228,2.00228,6000000.0
2009-12-30 10:00:00,2.00235,2.00245,2.00228,2.00245,6000000.0
2009-12-30 10:01:00,2.00253,2.00257,2.00238,2.0025,10000000.0
2009-12-30 10:02:00,2.00213,2.00213,2.00189,2.00198,5000000.0
2009-12-30 10:03:00,2.00183,2.00183,2.00166,2.00166,7000000.0
2009-12-30 10:04:00,2.00152,2.00164,2.00148,2.00154,7000000.0
2009-12-30 10:05:00,2.00153,2.00156,2.00143,2.00148,11000000.0
2009-12-30 10:06:00,2.00159,2.00159,2.00128,2.00148,7000000.0
2009-12-30 10:07:00,2.0015,2.00162,2.00122,2.00162,7000000.0
2009-12-30 10:08:00,2.00175,2.00175,2.00158,2.00171,5000000.0
2009-12-30 10:09:00,2.00176,2.00176,2.00161,2.00167,7000000.0
2009-12-30 10:10:00,2.00153,2.00166,2.00127,2.00166,7000000.0
2009-12-30 10:11:00,2.00151,2.00152,2.00132,2.00132,7000000.0
2009-12-30 10:12:00,2.00148,2.00148,2.00089,2.00118,8000000.0
2009-12-30 10:13:00,2.0012,2.00122,2.00092,2.00092,6000000.0
2009-12-30 10:14:00,2.00101,2.00124,2.001,2.00123,7000000.0
2009-12-30 10:15:00,2.00116,2.00133,2.00113,2.00133,10000000.0
2009-12-30 10:16:00,2.00133,2.00135,2.00128,2.00135,6000000.0
2009-12-30 10:17:00,2.00133,2.00133,2.00113,2.00123,5000000.0
2009-12-30 10:18:00,2.00105,2.00119,2.00098,2.00105,8000000.0
2009-12-30 10:19:00,2.00097,2.00097,2.00076,2.00077,9000000.0
2009-12-30 10:20:00,2.0006,2.0007,2.00058,2.00067,7000000.0
2009-12-30 10:21:00,2.00028,2.00032,2.00013,2.00013,8000000.0
2009-12-30 10:22:00,1.99995,1.99998,1.99964,1.99982,7000000.0
2009-12-30 10:23:00,1.99971,1.99971,1.99929,1.99929,7000000.0
2009-12-30 10:24:00,1.99929,1.99929,1.99892,1.99905,7000000.0
2009-12-30 10:25:00,1.999,1.99904,1.99873,1.99878,9000000.0
2009-12-30 10:26:00,1.99893,1.99898,1.99856,1.99856,6000000.0
2009-12-30 10:27:00,1.9987,1.99884,1.99858,1.99881,8000000.0
2009-12-30 10:28:00,1.99875,1.99893,1.99869,1.99889,7000000.0
2009-12-30 10:29:00,1.99874,1.99893,1.99853,1.99893,8000000.0
2009-12-30 10:30:00,1.999,1.99919,1.999,1.99911,8000000.0
2009-12-30 10:31:00,1.99901,1.99926,1.99888,1.99926,7000000.0
2009-12-30 10:32:00,1.99946,1.99954,1.99929,1.99929,9000000.0
2009-12-30 10:33:00,1.99946,1.99966,1.9993,1.9993,7000000.0
2009-12-30 10:34:00,1.99946,1.9999,1.99946,1.9999,7000000.0
2009-12-30 10:35:00,2.00001,2.00061,2.00001,2.00061,7000000.0
2009-12-30 10:36:00,2.00107,2.00107,2.00007,2.00007,8000000.0
2009-12-30 10:37:00,1.99995,2.00002,1.9998,1.9998,8000000.0
2009-12-30 10:38:00,1.99999,2.00011,1.99998,2.00004,6000000.0
2009-12-30 10:39:00,2.0,2.0,1.99979,1.99998,8000000.0
2009-12-30 10:40:00,2.00025,2.00025,1.99987,1.99992,7000000.0
2009-12-30 10:41:00,1.99963,1.99982,1.99963,1.99982,5000000.0
2009-12-30 10:42:00,1.99983,1.99983,1.99961,1.99961,7000000.0
2009-12-30 10:43:00,1.99969,1.99975,1.99953,1.99953,10000000.0
2009-12-30 10:44:00,1.99983,1.99988,1.99974,1.99987,7000000.0
2009-12-30 10:45:00,1.9998,1.99993,1.9998,1.99987,8000000.0
2009-12-30 10:46:00,1.99961,1.99983,1.99961,1.99972,8000000.0
2009-12-30 10:47:00,1.99956,1.99956,1.99918,1.99927,7000000.0
2009-12-30 10:48:00,1.99942,1.99957,1.99942,1.99951,8000000.0
2009-12-30 10:49:00,1.99944,1.99946,1.99931,1.99945,9000000.0
2009-12-30 10:50:00,1.99946,1.99949,1.9991,1.9991,8000000.0
2009-12-30 10:51:00,1.99895,1.99895,1.99868,1.99872,9000000.0
2009-12-30 10:52:00,1.99873,1.99903,1.99867,1.99897,8000000.0
2009-12-30 10:53:00,1.9992,1.99986,1.9992,1.99956,9000000.0
2009-12-30 10:54:00,1.99971,1.99985,1.99958,1.99971,9000000.0
2009-12-30 10:55:00,1.99955,1.99983,1.99955,1.99983,5000000.0
2009-12-30 10:56:00,1.99949,1.99949,1.99745,1.99939,7000000.0
2009-12-30 10:57:00,1.99975,1.99989,1.99963,1.99963,8000000.0
2009-12-30 10:58:00,1.99967,1.99967,1.99949,1.99953,7000000.0
2009-12-30 10:59:00,1.99936,1.99956,1.99936,1.99944,5000000.0
2009-12-30 11:00:00,1.99948,1.99981,1.99829,1.99829,7000000.0
2009-12-30 11:01:00,1.99972,2.00007,1.99972,2.00007,5000000.0
2009-12-30 11:02:00,2.00015,2.00015,2.00001,2.00007,7000000.0
2009-12-30 11:03:00,1.99976,1.99976,1.9994,1.99941,11000000.0
2009-12-30 11:04:00,1.99934,1.9994,1.99924,1.99924,11000000.0
2009-12-30 11:05:00,1.99932,1.99956,1.99932,1.99946,7000000.0
2009-12-30 11:06:00,1.99966,1.99974,1.99962,1.99964,6000000.0
2009-12-30 11:07:00,1.99967,1.99967,1.99952,1.99952,7000000.0
2009-12-30 11:08:00,1.99965,1.99965,1.99949,1.99949,5000000.0
2009-12-30 11:09:00,1.99956,1.99956,1.99934,1.99934,8000000.0
2009-12-30 11:10:00,1.99919,1.99919,1.99848,1.99848,8000000.0
2009-12-30 11:11:00,1.99845,1.99849,1.9983,1.99843,10000000.0
2009-12-30 11:12:00,1.99836,1.99836,1.99822,1.99822,7000000.0
2009-12-30 11:13:00,1.99804,1.9984,1.99775,1.99839,11000000.0
2009-12-30 11:14:00,1.99826,1.99854,1.99826,1.99847,11000000.0
2009-12-30 11:15:00,1.99852,1.99856,1.9981,1.9981,7000000.0
2009-12-30 11:16:00,1.99815,1.99825,1.99768,1.99768,7000000.0
2009-12-30 11:17:00,1.99718,1.99734,1.99698,1.99734,7000000.0
2009-12-30 11:18:00,1.99701,1.99702,1.99676,1.99698,10000000.0
2009-12-30 11:19:00,1.9969,1.99694,1.99658,1.99674,7000000.0
2009-12-30 11:20:00,1.99663,1.99663,1.99591,1.99591,8000000.0
2009-12-30 11:21:00,1.99596,1.99612,1.99589,1.99603,7000000.0
2009-12-30 11:22:00,1.99587,1.99587,1.99554,1.9957,8000000.0
2009-12-30 11:23:00,1.99553,1.99553,1.99523,1.99525,5000000.0
2009-12-30 11:24:00,1.99486,1.99486,1.99438,1.99438,7000000.0
2009-12-30 11:25:00,1.99457,1.99464,1.99441,1.99464,8000000.0
2009-12-30 11:26:00,1.99462,1.99496,1.99462,1.99491,6000000.0
2009-12-30 11:27:00,1.99553,1.9956,1.99541,1.9956,8000000.0
2009-12-30 11:28:00,1.99556,1.99571,1.99543,1.99571,7000000.0
2009-12-30 11:29:00,1.99581,1.99609,1.99551,1.99609,8000000.0
2009-12-30 11:30:00,1.99656,1.99689,1.99656,1.99672,7000000.0
2009-12-30 11:31:00,1.99665,1.99665,1.99619,1.99619,11000000.0
2009-12-30 11:32:00,1.99638,1.99692,1.99638,1.99692,6000000.0
2009-12-30 11:33:00,1.99698,1.99698,1.99661,1.99661,7000000.0
2009-12-30 11:34:00,1.99643,1.99691,1.99643,1.99688,7000000.0
2009-12-30 11:35:00,1.99666,1.99666,1.9963,1.9963,10000000.0
2009-12-30 11:36:00,1.99636,1.99743,1.99636,1.99739,8000000.0
2009-12-30 11:37:00,1.99751,1.99767,1.9972,1.99755,8000000.0
2009-12-30 11:38:00,1.99727,1.99732,1.99703,1.99703,6000000.0
2009-12-30 11:39:00,1.99687,1.99691,1.99665,1.99665,6000000.0
2009-12-30 11:40:00,1.99695,1.99695,1.99673,1.99685,11000000.0
2009-12-30 11:41:00,1.99693,1.99705,1.99672,1.99705,5000000.0
2009-12-30 11:42:00,1.99706,1.99706,1.99591,1.99591,11000000.0
2009-12-30 11:43:00,1.9958,1.99614,1.9958,1.99613,7000000.0
2009-12-30 11:44:00,1.99631,1.99642,1.99623,1.99642,7000000.0
2009-12-30 11:45:00,1.99659,1.99704,1.99659,1.99704,11000000.0
2009-12-30 11:46:00,1.9972,1.99741,1.9972,1.99725,5000000.0
2009-12-30 11:47:00,1.99729,1.99762,1.99729,1.99762,9000000.0
2009-12-30 11:48:00,1.99774,1.99774,1.9975,1.9975,5000000.0
2009-12-30 11:49:00,1.99752,1.99775,1.99752,1.99775,5000000.0
2009-12-30 11:50:00,1.99781,1.99792,1.99775,1.99783,7000000.0
2009-12-30 11:51:00,1.99802,1.99802,1.9975,1.99772,8000000.0
2009-12-30 11:52:00,1.99752,1.99779,1.99752,1.99779,10000000.0
2009-12-30 11:53:00,1.99797,1.99871,1.99792,1.99871,10000000.0
2009-12-30 11:54:00,1.99846,1.99846,1.99786,1.99834,9000000.0
2009-12-30 11:55:00,1.99832,1.99841,1.99832,1.9984,6000000.0
2009-12-30 11:56:00,1.99837,1.99844,1.99792,1.99792,11000000.0
2009-12-30 11:57:00,1.99777,1.99777,1.99762,1.99762,8000000.0
2009-12-30 11:58:00,1.99748,1.99756,1.99738,1.99748,9000000.0
2009-12-30 11:59:00,1.99713,1.9972,1.99663,1.99663,7000000.0
2009-12-30 12:00:00,1.9968,1.99701,1.9968,1.997,7000000.0
2009-12-30 12:01:00,1.99706,1.99757,1.99706,1.99752,10000000.0
2009-12-30 12:02:00,1.99762,1.99798,1.99762,1.99798,10000000.0
2009-12-30 12:03:00,1.99792,1.99832,1.99792,1.99832,7000000.0
2009-12-30 12:04:00,1.99829,1.99844,1.99822,1.99844,9000000.0
2009-12-30 12:05:00,1.99839,1.99862,1.99839,1.99862,11000000.0
2009-12-30 12:06:00,1.99842,1.99842,1.99732,1.99732,7000000.0
2009-12-30 12:07:00,1.99733,1.99739,1.99716,1.99739,7000000.0
2009-12-30 12:08:00,1.99736,1.99736,1.99715,1.99715,6000000.0
2009-12-30 12:09:00,1.99726,1.99753,1.99726,1.99736,8000000.0
2009-12-30 12:10:00,1.99783,1.99806,1.99783,1.998,6000000.0
2009-12-30 12:11:00,1.99807,1.99835,1.99807,1.99818,7000000.0
2009-12-30 12:12:00,1.99814,1.99822,1.99804,1.99812,7000000.0
2009-12-30 12:13:00,1.99814,1.99816,1.99792,1.99797,9000000.0
2009-12-30 12:14:00,1.99784,1.99786,1.99774,1.99782,5000000.0
2009-12-30 12:15:00,1.99775,1.99782,1.9977,1.99781,5000000.0
2009-12-30 12:16:00,1.99786,1.99786,1.99761,1.99781,8000000.0
2009-12-30 12:17:00,1.99773,1.99773,1.99743,1.99745,8000000.0
2009-12-30 12:18:00,1.9977,1.99811,1.9977,1.99811,11000000.0
2009-12-30 12:19:00,1.99829,1.99871,1.99829,1.99871,5000000.0
2009-12-30 12:20:00,1.99873,1.99927,1.9986,1.99927,10000000.0
2009-12-30 12:21:00,1.9992,2.00011,1.99774,1.99774,7000000.0
2009-12-30 12:22:00,1.99936,1.99955,1.9993,1.99941,8000000.0
2009-12-30 12:23:00,1.99958,1.99968,1.99936,1.99968,7000000.0
2009-12-30 12:24:00,1.99996,2.00023,1.99994,2.00023,7000000.0
2009-12-30 12:25:00,2.0003,2.0003,2.00008,2.00018,6000000.0
2009-12-30 12:26:00,2.00021,2.00026,2.00008,2.00008,8000000.0
2009-12-30 12:27:00,1.99962,1.99962,1.99886,1.99886,10000000.0
2009-12-30 12:28:00,1.99888,1.99892,1.99874,1.99888,9000000.0
2009-12-30 12:29:00,1.99881,1.99886,1.99832,1.99833,6000000.0
2009-12-30 12:30:00,1.99857,1.99906,1.99854,1.99906,7000000.0
2009-12-30 12:31:00,1.99912,1.99921,1.99904,1.99911,11000000.0
2009-12-30 12:32:00,1.99939,1.99939,1.99827,1.99827,7000000.0
2009-12-30 12:33:00,1.9978,1.99783,1.99762,1.99762,7000000.0
2009-12-30 12:34:00,1.99765,1.99799,1.99765,1.99799,7000000.0
2009-12-30 12:35:00,1.99809,1.99814,1.99809,1.99812,8000000.0
2009-12-30 12:36:00,1.99814,1.99861,1.99804,1.99861,8000000.0
2009-12-30 12:37:00,1.99877,1.9989,1.99867,1.99867,6000000.0
2009-12-30 12:38:00,1.99821,1.99842,1.99814,1.99842,8000000.0
2009-12-30 12:39:00,1.9983,1.99838,1.99818,1.99818,8000000.0
2009-12-30 12:40:00,1.99853,1.99894,1.99853,1.9989,7000000.0
2009-12-30 12:41:00,1.99897,1.99912,1.99891,1.99912,8000000.0
2009-12-30 12:42:00,1.99917,1.99921,1.99904,1.99904,5000000.0
2009-12-30 12:43:00,1.99906,1.99949,1.99906,1.99924,9000000.0
2009-12-30 12:44:00,1.99922,1.99922,1.99886,1.99886,8000000.0
2009-12-30 12:45:00,1.9987,1.99912,1.9987,1.99885,5000000.0
2009-12-30 12:46:00,1.99844,1.99847,1.99829,1.9983,9000000.0
2009-12-30 12:47:00,1.99852,1.99852,1.99809,1.99809,5000000.0
2009-12-30 12:48:00,1.99796,1.99809,1.99789,1.99806,11000000.0
2009-12-30 12:49:00,1.99805,1.9981,1.99799,1.99799,7000000.0
2009-12-30 12:50:00,1.9981,1.99811,1.99771,1.99778,7000000.0
2009-12-30 12:51:00,1.99795,1.998,1.99778,1.99778,8000000.0
2009-12-30 12:52:00,1.99777,1.99777,1.99764,1.99771,6000000.0
2009-12-30 12:53:00,1.99772,1.99773,1.99754,1.99754,5000000.0
2009-12-30 12:54:00,1.99767,1.99811,1.99767,1.99811,7000000.0
2009-12-30 12:55:00,1.99838,1.99847,1.99836,1.99841,8000000.0
2009-12-30 12:56:00,1.99839,1.99879,1.99834,1.99879,7000000.0
2009-12-30 12:57:00,1.99903,1.99916,1.99896,1.99898,7000000.0
2009-12-30 12:58:00,1.99904,1.99928,1.99902,1.99928,6000000.0
2009-12-30 12:59:00,1.99942,1.99953,1.99928,1.99937,7000000.0
2009-12-30 13:00:00,1.99932,1.99932,1.99888,1.99888,5000000.0
2009-12-30 13:01:00,1.99876,1.99876,1.99809,1.99821,8000000.0
2009-12-30 13:02:00,1.9982,1.99829,1.9981,1.99822,7000000.0
2009-12-30 13:03:00,1.99818,1.99847,1.99818,1.99834,8000000.0
2009-12-30 13:04:00,1.9982,1.99825,1.99794,1.99797,7000000.0
2009-12-30 13:05:00,1.99784,1.99787,1.99767,1.99776,8000000.0
2009-12-30 13:06:00,1.99774,1.99775,1.99757,1.99765,7000000.0
2009-12-30 13:07:00,1.99758,1.99763,1.9975,1.9975,5000000.0
2009-12-30 13:08:00,1.99742,1.99742,1.99719,1.99733,10000000.0
2009-12-30 13:09:00,1.99744,1.99748,1.99719,1.9973,7000000.0
2009-12-30 13:10:00,1.99743,1.99757,1.99742,1.99744,5000000.0
2009-12-30 13:11:00,1.99746,1.99746,1.99711,1.99735,8000000.0
2009-12-30 13:12:00,1.99713,1.99726,1.99698,1.99717,8000000.0
2009-12-30 13:13:00,1.99691,1.99691,1.99658,1.99684,9000000.0
2009-12-30 13:14:00,1.99689,1.99699,1.99678,1.99697,7000000.0
2009-12-30 13:15:00,1.99693,1.99779,1.99693,1.99768,8000000.0
2009-12-30 13:16:00,1.99807,1.99807,1.99772,1.99795,8000000.0
2009-12-30 13:17:00,1.99774,1.99788,1.99768,1.99784,9000000.0
2009-12-30 13:18:00,1.9979,1.9979,1.99735,1.99735,10000000.0
2009-12-30 13:19:00,1.99737,1.99737,1.99716,1.99721,5000000.0
2009-12-30 13:20:00,1.99711,1.99739,1.99711,1.99739,8000000.0
2009-12-30 13:21:00,1.99734,1.99734,1.99694,1.99694,5000000.0
2009-12-30 13:22:00,1.99667,1.99667,1.99634,1.99657,11000000.0
2009-12-30 13:23:00,1.99654,1.9967,1.99652,1.99664,8000000.0
2009-12-30 13:24:00,1.99671,1.99683,1.99671,1.99675,7000000.0
2009-12-30 13:25:00,1.99679,1.99697,1.99679,1.99697,5000000.0
2009-12-30 13:26:00,1.99668,1.99668,1.99642,1.99642,10000000.0
2009-12-30 13:27:00,1.99645,1.99672,1.99645,1.99658,8000000.0
2009-12-30 13:28:00,1.99667,1.99671,1.99652,1.99671,21000000.0
2009-12-30 13:29:00,1.99686,1.99717,1.99686,1.99712,17000000.0
2009-12-30 13:30:00,1.99717,1.99726,1.99701,1.99701,7000000.0
2009-12-30 13:31:00,1.99689,1.99689,1.99649,1.99649,9000000.0
2009-12-30 13:32:00,1.99699,1.99748,1.99699,1.99748,14000000.0
2009-12-30 13:33:00,1.99783,1.99783,1.99774,1.99774,14000000.0
2009-12-30 13:34:00,1.99774,1.99774,1.99717,1.99717,31000000.0
2009-12-30 13:35:00,1.99697,1.99724,1.99686,1.99724,17000000.0
2009-12-30 13:36:00,1.99738,1.99753,1.99736,1.99753,24000000.0
2009-12-30 13:37:00,1.99715,1.99715,1.99692,1.99692,10000000.0
2009-12-30 13:38:00,1.99718,1.99739,1.99711,1.99739,18000000.0
2009-12-30 13:39:00,1.99749,1.99758,1.99749,1.99752,15000000.0
2009-12-30 13:40:00,1.99755,1.99755,1.99738,1.99748,29000000.0
2009-12-30 13:41:00,1.9973,1.9973,1.99708,1.99715,13000000.0
2009-12-30 13:42:00,1.99705,1.99712,1.99697,1.99712,8000000.0
2009-12-30 13:43:00,1.99702,1.99718,1.99702,1.99712,23000000.0
2009-12-30 13:44:00,1.99712,1.99712,1.99669,1.99685,26000000.0
2009-12-30 13:45:00,1.99662,1.99681,1.99648,1.99648,22000000.0
2009-12-30 13:46:00,1.99668,1.99674,1.99643,1.99643,19000000.0
2009-12-30 13:47:00,1.99635,1.99646,1.99584,1.99584,17000000.0
2009-12-30 13:48:00,1.99568,1.99569,1.99538,1.99569,22000000.0
2009-12-30 13:49:00,1.99589,1.99589,1.99573,1.99573,24000000.0
2009-12-30 13:50:00,1.99554,1.99617,1.99554,1.99602,15000000.0
2009-12-30 13:51:00,1.99599,1.99615,1.99599,1.99615,22000000.0
2009-12-30 13:52:00,1.99616,1.99616,1.99571,1.99592,32000000.0
2009-12-30 13:53:00,1.99605,1.99656,1.99605,1.99656,28000000.0
2009-12-30 13:54:00,1.99711,1.9974,1.99711,1.9974,31000000.0
2009-12-30 13:55:00,1.99732,1.99732,1.99715,1.99723,20000000.0
2009-12-30 13:56:00,1.99721,1.99733,1.99708,1.99708,24000000.0
2009-12-30 13:57:00,1.99705,1.99715,1.99695,1.99698,34000000.0
2009-12-30 13:58:00,1.99697,1.99697,1.99685,1.99694,16000000.0
2009-12-30 13:59:00,1.99678,1.9968,1.99668,1.99676,30000000.0
2009-12-30 14:00:00,1.99701,1.99722,1.99701,1.99722,39000000.0
2009-12-30 14:01:00,1.99713,1.99713,1.99682,1.99685,30000000.0
2009-12-30 14:02:00,1.99686,1.99723,1.99686,1.99723,19000000.0
2009-12-30 14:03:00,1.99675,1.99697,1.99641,1.99692,23000000.0
2009-12-30 14:04:00,1.99697,1.99697,1.99672,1.99682,33000000.0
2009-12-30 14:05:00,1.99691,1.997,1.99691,1.99699,28000000.0
2009-12-30 14:06:00,1.99712,1.99727,1.99708,1.99727,31000000.0
2009-12-30 14:07:00,1.99722,1.99722,1.99706,1.99713,31000000.0
2009-12-30 14:08:00,1.99701,1.99701,1.99681,1.99681,27000000.0
2009-12-30 14:09:00,1.99706,1.99728,1.99704,1.99728,27000000.0
2009-12-30 14:10:00,1.99717,1.99751,1.99717,1.99751,24000000.0
2009-12-30 14:11:00,1.99742,1.99742,1.99689,1.9972,21000000.0
2009-12-30 14:12:00,1.99723,1.99755,1.99723,1.99755,22000000.0
2009-12-30 14:13:00,1.99778,1.99778,1.99742,1.99742,13000000.0
2009-12-30 14:14:00,1.99745,1.99749,1.99735,1.99735,21000000.0
2009-12-30 14:15:00,1.99742,1.99752,1.99709,1.99733,25000000.0
2009-12-30 14:16:00,1.99734,1.99757,1.99724,1.99757,26000000.0
2009-12-30 14:17:00,1.99747,1.9977,1.99747,1.99756,32000000.0
2009-12-30 14:18:00,1.99792,1.99792,1.99781,1.99784,27000000.0
2009-12-30 14:19:00,1.99763,1.99772,1.99751,1.99765,35000000.0
2009-12-30 14:20:00,1.9974,1.99755,1.99735,1.99741,32000000.0
2009-12-30 14:21:00,1.99697,1.99702,1.99684,1.99702,39000000.0
2009-12-30 14:22:00,1.9971,1.99732,1.9971,1.99726,22000000.0
2009-12-30 14:23:00,1.99707,1.99719,1.997,1.99709,40000000.0
2009-12-30 14:24:00,1.997,1.99709,1.99688,1.99709,10000000.0
2009-12-30 14:25:00,1.99707,1.99719,1.99699,1.99704,35000000.0
2009-12-30 14:26:00,1.9974,1.99783,1.9974,1.99783,18000000.0
2009-12-30 14:27:00,1.99798,1.99823,1.99796,1.99814,28000000.0
2009-12-30 14:28:00,1.99829,1.99865,1.99824,1.99852,21000000.0
2009-12-30 14:29:00,1.99852,1.99869,1.99839,1.99869,16000000.0
2009-12-30 14:30:00,1.99874,1.99881,1.99867,1.99873,25000000.0
2009-12-30 14:31:00,1.99882,1.9989,1.99876,1.99877,26000000.0
2009-12-30 14:32:00,1.99868,1.99869,1.99855,1.99855,32000000.0
2009-12-30 14:33:00,1.99825,1.99829,1.99818,1.99818,20000000.0
2009-12-30 14:34:00,1.99819,1.99828,1.99808,1.99823,25000000.0
2009-12-30 14:35:00,1.99827,1.99827,1.99767,1.99767,23000000.0
2009-12-30 14:36:00,1.99757,1.99757,1.99725,1.99736,11000000.0
2009-12-30 14:37:00,1.99703,1.99733,1.99664,1.99684,41000000.0
2009-12-30 14:38:00,1.99748,1.99771,1.99746,1.99771,54000000.0
2009-12-30 14:39:00,1.99778,1.99778,1.9975,1.9975,36000000.0
2009-12-30 14:40:00,1.99759,1.99777,1.99755,1.99766,36000000.0
2009-12-30 14:41:00,1.99754,1.99766,1.99754,1.99759,41000000.0
2009-12-30 14:42:00,1.99768,1.99779,1.99754,1.99774,19000000.0
2009-12-30 14:43:00,1.99774,1.99774,1.99742,1.99742,20000000.0
2009-12-30 14:44:00,1.99732,1.99742,1.99731,1.99742,25000000.0
2009-12-30 14:45:00,1.99764,1.99764,1.99737,1.99748,33000000.0
2009-12-30 14:46:00,1.99756,1.99776,1.99756,1.99776,11000000.0
2009-12-30 14:47:00,1.99792,1.99798,1.99792,1.99794,7000000.0
2009-12-30 14:48:00,1.99792,1.99792,1.99781,1.99789,21000000.0
2009-12-30 14:49:00,1.99783,1.99783,1.99754,1.9977,32000000.0
2009-12-30 14:50:00,1.99778,1.99794,1.99778,1.99787,33000000.0
2009-12-30 14:51:00,1.99797,1.99802,1.99794,1.99802,37000000.0
2009-12-30 14:52:00,1.99816,1.99833,1.99803,1.99803,17000000.0
2009-12-30 14:53:00,1.99793,1.99805,1.99793,1.99798,22000000.0
2009-12-30 14:54:00,1.99802,1.99802,1.99783,1.99783,17000000.0
2009-12-30 14:55:00,1.99766,1.99794,1.99766,1.99794,7000000.0
2009-12-30 14:56:00,1.99793,1.99813,1.99791,1.99813,21000000.0
2009-12-30 14:57:00,1.9982,1.99835,1.9982,1.99835,12000000.0
2009-12-30 14:58:00,1.99811,1.99838,1.99803,1.99824,31000000.0
2009-12-30 14:59:00,1.99833,1.99856,1.99833,1.99834,20000000.0
2009-12-30 15:00:00,1.99824,1.99831,1.99815,1.99817,32000000.0
2009-12-30 15:01:00,1.99818,1.99818,1.99801,1.99806,14000000.0
2009-12-30 15:02:00,1.99815,1.99815,1.99762,1.9979,26000000.0
2009-12-30 15:03:00,1.99795,1.99801,1.99794,1.99799,30000000.0
2009-12-30 15:04:00,1.99797,1.998,1.99781,1.99794,29000000.0
2009-12-30 15:05:00,1.9979,1.99808,1.9979,1.99792,28000000.0
2009-12-30 15:06:00,1.99778,1.99789,1.99778,1.99789,16000000.0
2009-12-30 15:07:00,1.99788,1.9979,1.99783,1.99786,26000000.0
2009-12-30 15:08:00,1.99762,1.9978,1.9972,1.99778,25000000.0
2009-12-30 15:09:00,1.99782,1.99782,1.9976,1.99772,34000000.0
2009-12-30 15:10:00,1.99777,1.99777,1.99754,1.99773,36000000.0
2009-12-30 15:11:00,1.99774,1.99774,1.99732,1.99732,27000000.0
2009-12-30 15:12:00,1.99727,1.99727,1.99667,1.99667,26000000.0
2009-12-30 15:13:00,1.99639,1.99654,1.9963,1.9963,41000000.0
2009-12-30 15:14:00,1.99612,1.99612,1.9959,1.99605,30000000.0
2009-12-30 15:15:00,1.99602,1.99632,1.99602,1.99627,21000000.0
2009-12-30 15:16:00,1.99613,1.99643,1.99613,1.99631,9000000.0
2009-12-30 15:17:00,1.99595,1.99604,1.99581,1.99594,26000000.0
2009-12-30 15:18:00,1.99609,1.99624,1.99609,1.99612,10000000.0
2009-12-30 15:19:00,1.9962,1.99669,1.9962,1.99669,16000000.0
2009-12-30 15:20:00,1.99678,1.99694,1.99678,1.99678,20000000.0
2009-12-30 15:21:00,1.9967,1.99691,1.9967,1.99682,12000000.0
2009-12-30 15:22:00,1.99666,1.99669,1.99662,1.99669,22000000.0
2009-12-30 15:23:00,1.99676,1.99682,1.99669,1.99671,36000000.0
2009-12-30 15:24:00,1.99652,1.99673,1.99652,1.99661,20000000.0
2009-12-30 15:25:00,1.9965,1.9965,1.99583,1.99583,14000000.0
2009-12-30 15:26:00,1.99509,1.99531,1.99509,1.99531,40000000.0
2009-12-30 15:27:00,1.99537,1.99543,1.99537,1.99538,32000000.0
2009-12-30 15:28:00,1.99526,1.99564,1.99515,1.99564,55000000.0
2009-12-30 15:29:00,1.99548,1.99548,1.99313,1.99369,47000000.0
2009-12-30 15:30:00,1.994,1.99578,1.99388,1.99554,71000000.0
2009-12-30 15:31:00,1.99558,1.9957,1.99546,1.9957,58000000.0
2009-12-30 15:32:00,1.99591,1.99601,1.99572,1.99597,25000000.0
2009-12-30 15:33:00,1.99594,1.996,1.99589,1.9959,32000000.0
2009-12-30 15:34:00,1.99602,1.99602,1.99504,1.99504,22000000.0
2009-12-30 15:35:00,1.99477,1.99532,1.99477,1.99532,30000000.0
2009-12-30 15:36:00,1.99531,1.99531,1.99514,1.99528,23000000.0
2009-12-30 15:37:00,1.99533,1.99548,1.99533,1.99548,24000000.0
2009-12-30 15:38:00,1.9955,1.9957,1.99544,1.99546,61000000.0
2009-12-30 15:39:00,1.99549,1.9961,1.99548,1.9961,40000000.0
2009-12-30 15:40:00,1.99652,1.9968,1.99652,1.99678,37000000.0
2009-12-30 15:41:00,1.99656,1.99661,1.99637,1.99643,43000000.0
2009-12-30 15:42:00,1.99635,1.99635,1.99578,1.99578,41000000.0
2009-12-30 15:43:00,1.99572,1.99574,1.99555,1.99564,30000000.0
2009-12-30 15:44:00,1.99557,1.99581,1.99555,1.99574,29000000.0
2009-12-30 15:45:00,1.99575,1.99575,1.99549,1.99549,36000000.0
2009-12-30 15:46:00,1.99545,1.99572,1.99525,1.99525,24000000.0
2009-12-30 15:47:00,1.99505,1.99517,1.99498,1.99498,31000000.0
2009-12-30 15:48:00,1.99504,1.99514,1.99504,1.99514,33000000.0
2009-12-30 15:49:00,1.99515,1.99522,1.99514,1.99522,25000000.0
2009-12-30 15:50:00,1.99524,1.99529,1.99518,1.99518,11000000.0
2009-12-30 15:51:00,1.99521,1.99529,1.99512,1.99523,37000000.0
2009-12-30 15:52:00,1.99528,1.99538,1.99512,1.99512,23000000.0
2009-12-30 15:53:00,1.99503,1.99527,1.99503,1.9951,15000000.0
2009-12-30 15:54:00,1.99505,1.99521,1.99505,1.99521,26000000.0
2009-12-30 15:55:00,1.99509,1.99509,1.99493,1.99493,33000000.0
2009-12-30 15:56:00,1.99478,1.99479,1.99456,1.99456,36000000.0
2009-12-30 15:57:00,1.99443,1.99466,1.99443,1.99453,34000000.0
2009-12-30 15:58:00,1.99442,1.99446,1.99427,1.99438,24000000.0
2009-12-30 15:59:00,1.9944,1.9944,1.99412,1.99436,23000000.0
2009-12-30 16:00:00,1.99446,1.99458,1.99446,1.99456,51000000.0
2009-12-30 16:01:00,1.9945,1.99453,1.99441,1.99453,31000000.0
2009-12-30 16:02:00,1.99451,1.99466,1.99444,1.99466,29000000.0
2009-12-30 16:03:00,1.99491,1.99605,1.99491,1.99605,51000000.0
2009-12-30 16:04:00,1.99644,1.99655,1.99635,1.99644,38000000.0
2009-12-30 16:05:00,1.99638,1.99657,1.99619,1.99637,37000000.0
2009-12-30 16:06:00,1.99669,1.99686,1.99667,1.99686,33000000.0
2009-12-30 16:07:00,1.99677,1.99677,1.99611,1.99611,37000000.0
2009-12-30 16:08:00,1.99609,1.99613,1.99575,1.99576,37000000.0
2009-12-30 16:09:00,1.99599,1.99643,1.99599,1.99643,44000000.0
2009-12-30 16:10:00,1.99634,1.99634,1.99609,1.99633,41000000.0
2009-12-30 16:11:00,1.99639,1.99653,1.99635,1.99635,27000000.0
2009-12-30 16:12:00,1.99657,1.99667,1.99657,1.99667,22000000.0
2009-12-30 16:13:00,1.99693,1.99711,1.99693,1.99703,38000000.0
2009-12-30 16:14:00,1.99691,1.99691,1.99675,1.99686,41000000.0
2009-12-30 16:15:00,1.99701,1.99716,1.99701,1.99716,42000000.0
2009-12-30 16:16:00,1.99716,1.99736,1.99701,1.99736,45000000.0
2009-12-30 16:17:00,1.99732,1.99736,1.99716,1.99716,22000000.0
2009-12-30 16:18:00,1.99708,1.99708,1.99671,1.99671,49000000.0
2009-12-30 16:19:00,1.99643,1.99661,1.99637,1.99645,27000000.0
2009-12-30 16:20:00,1.99651,1.99651,1.99635,1.99642,52000000.0
2009-12-30 16:21:00,1.99621,1.99638,1.99612,1.99619,37000000.0
2009-12-30 16:22:00,1.99598,1.99598,1.99581,1.9959,50000000.0
2009-12-30 16:23:00,1.99616,1.99617,1.99595,1.99601,48000000.0
2009-12-30 16:24:00,1.99599,1.99599,1.99582,1.99582,44000000.0
2009-12-30 16:25:00,1.99541,1.99572,1.99541,1.99572,28000000.0
2009-12-30 16:26:00,1.99576,1.99579,1.99564,1.99574,41000000.0
2009-12-30 16:27:00,1.99567,1.99578,1.99562,1.99573,46000000.0
2009-12-30 16:28:00,1.99549,1.99578,1.99548,1.9957,34000000.0
2009-12-30 16:29:00,1.99551,1.99582,1.99551,1.99573,24000000.0
2009-12-30 16:30:00,1.99586,1.99603,1.99569,1.99593,43000000.0
2009-12-30 16:31:00,1.99643,1.99643,1.99612,1.99615,36000000.0
2009-12-30 16:32:00,1.99625,1.99625,1.99585,1.9961,34000000.0
2009-12-30 16:33:00,1.99634,1.99641,1.99624,1.99631,41000000.0
2009-12-30 16:34:00,1.99698,1.99732,1.99698,1.99716,29000000.0
2009-12-30 16:35:00,1.9974,1.99789,1.9974,1.99749,53000000.0
2009-12-30 16:36:00,1.9974,1.99745,1.99715,1.99745,43000000.0
2009-12-30 16:37:00,1.99725,1.99727,1.99642,1.99642,56000000.0
2009-12-30 16:38:00,1.99634,1.99634,1.99603,1.99603,34000000.0
2009-12-30 16:39:00,1.99578,1.99578,1.99528,1.99528,43000000.0
2009-12-30 16:40:00,1.99501,1.99518,1.99477,1.99502,63000000.0
2009-12-30 16:41:00,1.995,1.99531,1.99492,1.99522,44000000.0
2009-12-30 16:42:00,1.995,1.995,1.99417,1.99417,57000000.0
2009-12-30 16:43:00,1.99396,1.99424,1.99396,1.99407,20000000.0
2009-12-30 16:44:00,1.99445,1.99456,1.99432,1.99435,34000000.0
2009-12-30 16:45:00,1.99421,1.9943,1.99405,1.9943,41000000.0
2009-12-30 16:46:00,1.99412,1.99428,1.99405,1.99411,59000000.0
2009-12-30 16:47:00,1.99403,1.99432,1.99403,1.99428,55000000.0
2009-12-30 16:48:00,1.99432,1.99466,1.99427,1.99443,46000000.0
2009-12-30 16:49:00,1.99462,1.99511,1.99462,1.99511,35000000.0
2009-12-30 16:50:00,1.99526,1.99563,1.99526,1.99554,45000000.0
2009-12-30 16:51:00,1.99549,1.99556,1.99534,1.99555,30000000.0
2009-12-30 16:52:00,1.99567,1.99576,1.99554,1.9957,30000000.0
2009-12-30 16:53:00,1.99549,1.99549,1.99452,1.99452,19000000.0
2009-12-30 16:54:00,1.99431,1.99431,1.99384,1.99384,18000000.0
2009-12-30 16:55:00,1.99402,1.99486,1.99402,1.99486,40000000.0
2009-12-30 16:56:00,1.99496,1.99531,1.99478,1.99531,37000000.0
2009-12-30 16:57:00,1.99524,1.99524,1.99449,1.99449,17000000.0
2009-12-30 16:58:00,1.99419,1.99449,1.99419,1.9944,45000000.0
2009-12-30 16:59:00,1.9947,1.99503,1.9947,1.99503,39000000.0
2009-12-30 17:00:00,1.99483,1.99488,1.99453,1.99453,47000000.0
2009-12-30 17:01:00,1.99439,1.99439,1.99418,1.99421,26000000.0
2009-12-30 17:02:00,1.99466,1.99507,1.99456,1.99456,33000000.0
2009-12-30 17:03:00,1.99374,1.99374,1.99257,1.99257,33000000.0
2009-12-30 17:04:00,1.99244,1.9925,1.99236,1.99244,37000000.0
2009-12-30 17:05:00,1.99269,1.99293,1.99265,1.99293,35000000.0
2009-12-30 17:06:00,1.99281,1.99284,1.99262,1.99262,46000000.0
2009-12-30 17:07:00,1.99269,1.99273,1.99256,1.99256,33000000.0
2009-12-30 17:08:00,1.99241,1.9927,1.9924,1.99244,45000000.0
2009-12-30 17:09:00,1.99229,1.99257,1.99229,1.9925,47000000.0
2009-12-30 17:10:00,1.99243,1.9926,1.99242,1.9926,36000000.0
2009-12-30 17:11:00,1.99224,1.99238,1.9921,1.99233,44000000.0
2009-12-30 17:12:00,1.99247,1.99264,1.99238,1.99245,23000000.0
2009-12-30 17:13:00,1.99238,1.99242,1.99223,1.99233,35000000.0
2009-12-30 17:14:00,1.99249,1.99285,1.99249,1.99273,27000000.0
2009-12-30 17:15:00,1.99284,1.99299,1.99268,1.99268,26000000.0
2009-12-30 17:16:00,1.99237,1.99237,1.99187,1.99187,27000000.0
2009-12-30 17:17:00,1.99107,1.99113,1.99092,1.99113,38000000.0
2009-12-30 17:18:00,1.9909,1.99103,1.99081,1.99095,29000000.0
2009-12-30 17:19:00,1.99083,1.99087,1.99065,1.99065,19000000.0
2009-12-30 17:20:00,1.99054,1.99054,1.99029,1.99054,29000000.0
2009-12-30 17:21:00,1.99079,1.99143,1.99079,1.99114,26000000.0
2009-12-30 17:22:00,1.99097,1.99102,1.99034,1.99057,30000000.0
2009-12-30 17:23:00,1.9908,1.99113,1.9908,1.99104,32000000.0
2009-12-30 17:24:00,1.99132,1.99137,1.99109,1.99109,23000000.0
2009-12-30 17:25:00,1.99133,1.99159,1.99107,1.99159,20000000.0
2009-12-30 17:26:00,1.99171,1.99184,1.99162,1.99177,18000000.0
2009-12-30 17:27:00,1.99193,1.99201,1.99181,1.99201,44000000.0
2009-12-30 17:28:00,1.992,1.992,1.99163,1.99168,39000000.0
2009-12-30 17:29:00,1.9916,1.99184,1.9916,1.99173,36000000.0
2009-12-30 17:30:00,1.99189,1.99201,1.99174,1.99174,61000000.0
2009-12-30 17:31:00,1.9916,1.99173,1.99152,1.99163,62000000.0
2009-12-30 17:32:00,1.99176,1.99194,1.99162,1.99194,54000000.0
2009-12-30 17:33:00,1.99183,1.992,1.99183,1.99194,64000000.0
2009-12-30 17:34:00,1.99219,1.99223,1.99188,1.99188,60000000.0
2009-12-30 17:35:00,1.99209,1.99213,1.99204,1.99205,43000000.0
2009-12-30 17:36:00,1.99216,1.99246,1.99211,1.99245,58000000.0
2009-12-30 17:37:00,1.99249,1.99249,1.992,1.992,47000000.0
2009-12-30 17:38:00,1.99175,1.99185,1.99153,1.99169,44000000.0
2009-12-30 17:39:00,1.99186,1.9919,1.99157,1.99157,41000000.0
2009-12-30 17:40:00,1.99158,1.99211,1.99158,1.99211,59000000.0
2009-12-30 17:41:00,1.99235,1.99289,1.9923,1.9923,50000000.0
2009-12-30 17:42:00,1.99162,1.99162,1.99015,1.99015,37000000.0
2009-12-30 17:43:00,1.99054,1.9912,1.99054,1.99119,33000000.0
2009-12-30 17:44:00,1.99147,1.99164,1.99147,1.99157,46000000.0
2009-12-30 17:45:00,1.99158,1.9917,1.99147,1.99148,49000000.0
2009-12-30 17:46:00,1.9913,1.9913,1.9909,1.99104,56000000.0
2009-12-30 17:47:00,1.99097,1.99097,1.99063,1.99064,65000000.0
2009-12-30 17:48:00,1.99001,1.99001,1.98964,1.9899,61000000.0
2009-12-30 17:49:00,1.99003,1.99013,1.98989,1.98998,72000000.0
2009-12-30 17:50:00,1.99052,1.99091,1.99044,1.99091,53000000.0
2009-12-30 17:51:00,1.99086,1.99086,1.99021,1.99028,54000000.0
2009-12-30 17:52:00,1.99027,1.99034,1.98976,1.98976,51000000.0
2009-12-30 17:53:00,1.98991,1.98991,1.98876,1.98876,42000000.0
2009-12-30 17:54:00,1.9887,1.98934,1.9887,1.98934,32000000.0
2009-12-30 17:55:00,1.98914,1.98948,1.98914,1.98925,32000000.0
2009-12-30 17:56:00,1.98905,1.98905,1.98888,1.98888,47000000.0
2009-12-30 17:57:00,1.98902,1.98993,1.98902,1.98993,34000000.0
2009-12-30 17:58:00,1.98948,1.98948,1.98912,1.98922,44000000.0
2009-12-30 17:59:00,1.98887,1.98892,1.98688,1.98688,39000000.0
2009-12-30 18:00:00,1.98632,1.98667,1.98619,1.98667,32000000.0
2009-12-30 18:01:00,1.98695,1.98721,1.98683,1.98683,52000000.0
2009-12-30 18:02:00,1.98689,1.98708,1.98668,1.98668,30000000.0
2009-12-30 18:03:00,1.987,1.98793,1.987,1.98793,38000000.0
2009-12-30 18:04:00,1.988,1.988,1.98747,1.98757,38000000.0
2009-12-30 18:05:00,1.98733,1.9876,1.98733,1.9876,36000000.0
2009-12-30 18:06:00,1.98778,1.98782,1.98758,1.98782,32000000.0
2009-12-30 18:07:00,1.98794,1.9881,1.98794,1.988,38000000.0
2009-12-30 18:08:00,1.98808,1.98814,1.98795,1.98812,56000000.0
2009-12-30 18:09:00,1.98856,1.98873,1.98836,1.98873,34000000.0
2009-12-30 18:10:00,1.98916,1.9892,1.98898,1.98904,26000000.0
2009-12-30 18:11:00,1.98901,1.98905,1.98895,1.98899,34000000.0
2009-12-30 18:12:00,1.98847,1.98847,1.98814,1.98815,24000000.0
2009-12-30 18:13:00,1.98771,1.98779,1.98769,1.98773,30000000.0
2009-12-30 18:14:00,1.98776,1.98776,1.98753,1.98753,22000000.0
2009-12-30 18:15:00,1.98723,1.98723,1.9868,1.98686,21000000.0
2009-12-30 18:16:00,1.98686,1.98708,1.9868,1.9868,66000000.0
2009-12-30 18:17:00,1.98675,1.98675,1.98628,1.98628,60000000.0
2009-12-30 18:18:00,1.98617,1.98633,1.98617,1.98633,33000000.0
2009-12-30 18:19:00,1.98612,1.98612,1.98575,1.98585,46000000.0
2009-12-30 18:20:00,1.98559,1.98559,1.98528,1.98528,61000000.0
2009-12-30 18:21:00,1.98504,1.98541,1.98503,1.98541,37000000.0
2009-12-30 18:22:00,1.98551,1.98559,1.98545,1.98556,49000000.0
2009-12-30 18:23:00,1.98573,1.98573,1.98528,1.98528,34000000.0
2009-12-30 18:24:00,1.98519,1.98531,1.985,1.98518,47000000.0
2009-12-30 18:25:00,1.9852,1.98533,1.98504,1.98533,31000000.0
2009-12-30 18:26:00,1.98529,1.98542,1.98469,1.98469,43000000.0
2009-12-30 18:27:00,1.98488,1.98501,1.98482,1.98501,35000000.0
2009-12-30 18:28:00,1.98506,1.98512,1.98494,1.98494,18000000.0
2009-12-30 18:29:00,1.98498,1.985,1.98488,1.98488,24000000.0
2009-12-30 18:30:00,1.98499,1.98517,1.98494,1.98501,32000000.0
2009-12-30 18:31:00,1.98487,1.98487,1.98416,1.98416,46000000.0
2009-12-30 18:32:00,1.98412,1.98412,1.98382,1.98388,55000000.0
2009-12-30 18:33:00,1.98372,1.98395,1.98358,1.98378,29000000.0
2009-12-30 18:34:00,1.98311,1.98311,1.98241,1.98241,32000000.0
2009-12-30 18:35:00,1.98222,1.98331,1.98222,1.98331,47000000.0
2009-12-30 18:36:00,1.98371,1.98409,1.98367,1.98386,65000000.0
2009-12-30 18:37:00,1.98399,1.98465,1.98399,1.98465,63000000.0
2009-12-30 18:38:00,1.98474,1.98474,1.98423,1.98473,61000000.0
2009-12-30 18:39:00,1.98439,1.98471,1.98439,1.9847,37000000.0
2009-12-30 18:40:00,1.98476,1.9849,1.98419,1.98419,52000000.0
2009-12-30 18:41:00,1.98379,1.98379,1.98335,1.98358,68000000.0
2009-12-30 18:42:00,1.98364,1.98407,1.98364,1.98407,40000000.0
2009-12-30 18:43:00,1.98446,1.98494,1.98436,1.98494,39000000.0
2009-12-30 18:44:00,1.98497,1.98497,1.98468,1.98483,33000000.0
2009-12-30 18:45:00,1.9847,1.9847,1.98429,1.98429,57000000.0
2009-12-30 18:46:00,1.98423,1.98457,1.98423,1.98457,61000000.0
2009-12-30 18:47:00,1.98448,1.98448,1.98361,1.98361,41000000.0
2009-12-30 18:48:00,1.98348,1.98388,1.98348,1.98388,26000000.0
2009-12-30 18:49:00,1.98401,1.98401,1.98351,1.98351,31000000.0
2009-12-30 18:50:00,1.98363,1.98401,1.98363,1.98401,37000000.0
2009-12-30 18:51:00,1.98395,1.98412,1.98394,1.98412,17000000.0
2009-12-30 18:52:00,1.98423,1.98484,1.98423,1.98483,33000000.0
2009-12-30 18:53:00,1.98481,1.98502,1.9847,1.98502,31000000.0
2009-12-30 18:54:00,1.98507,1.98531,1.985,1.98522,11000000.0
2009-12-30 18:55:00,1.98521,1.98544,1.98499,1.9851,22000000.0
2009-12-30 18:56:00,1.98478,1.98529,1.98478,1.98495,16000000.0
2009-12-30 18:57:00,1.98504,1.98513,1.98472,1.98472,15000000.0
2009-12-30 18:58:00,1.98463,1.98468,1.98454,1.98464,19000000.0
2009-12-30 18:59:00,1.98457,1.98457,1.98427,1.98447,26000000.0
2009-12-30 19:00:00,1.98421,1.98447,1.98421,1.98447,12000000.0
2009-12-30 19:01:00,1.98449,1.98457,1.98433,1.98433,18000000.0
2009-12-30 19:02:00,1.98435,1.9845,1.98434,1.98446,23000000.0
2009-12-30 19:03:00,1.98438,1.98443,1.98434,1.98443,21000000.0
2009-12-30 19:04:00,1.98441,1.98452,1.98435,1.9845,55000000.0
2009-12-30 19:05:00,1.9845,1.98461,1.9845,1.98452,42000000.0
2009-12-30 19:06:00,1.98448,1.98475,1.98442,1.98475,63000000.0
2009-12-30 19:07:00,1.98483,1.98531,1.98483,1.98531,39000000.0
2009-12-30 19:08:00,1.98546,1.98634,1.98546,1.98622,32000000.0
2009-12-30 19:09:00,1.98603,1.98656,1.98602,1.98639,56000000.0
2009-12-30 19:10:00,1.98636,1.98687,1.98636,1.98687,27000000.0
2009-12-30 19:11:00,1.98622,1.98622,1.98583,1.9859,36000000.0
2009-12-30 19:12:00,1.98555,1.98571,1.98546,1.98554,25000000.0
2009-12-30 19:13:00,1.98538,1.98544,1.98527,1.98544,23000000.0
2009-12-30 19:14:00,1.98604,1.98616,1.98597,1.98601,37000000.0
2009-12-30 19:15:00,1.98618,1.98706,1.98618,1.98706,17000000.0
2009-12-30 19:16:00,1.98689,1.98691,1.98676,1.98676,23000000.0
2009-12-30 19:17:00,1.98664,1.98672,1.98656,1.98656,17000000.0
2009-12-30 19:18:00,1.98639,1.98645,1.98629,1.98638,30000000.0
2009-12-30 19:19:00,1.98611,1.98614,1.98587,1.98599,36000000.0
2009-12-30 19:20:00,1.9862,1.98643,1.9862,1.98643,23000000.0
2009-12-30 19:21:00,1.9862,1.9862,1.98542,1.98542,21000000.0
2009-12-30 19:22:00,1.98517,1.98519,1.98492,1.98508,25000000.0
2009-12-30 19:23:00,1.98501,1.98501,1.98484,1.98487,12000000.0
2009-12-30 19:24:00,1.98524,1.98524,1.98488,1.985,39000000.0
2009-12-30 19:25:00,1.98491,1.98526,1.98482,1.98523,49000000.0
2009-12-30 19:26:00,1.98517,1.9852,1.98507,1.98507,48000000.0
2009-12-30 19:27:00,1.98492,1.98492,1.98467,1.98478,51000000.0
2009-12-30 19:28:00,1.98472,1.98475,1.98465,1.98475,40000000.0
2009-12-30 19:29:00,1.98462,1.98462,1.98424,1.98443,28000000.0
2009-12-30 19:30:00,1.98456,1.98472,1.98432,1.98433,32000000.0
2009-12-30 19:31:00,1.98439,1.98472,1.98427,1.98452,28000000.0
2009-12-30 19:32:00,1.98451,1.98553,1.98451,1.98553,31000000.0
2009-12-30 19:33:00,1.98578,1.98578,1.98558,1.98558,14000000.0
2009-12-30 19:34:00,1.98567,1.98586,1.98556,1.98571,49000000.0
2009-12-30 19:35:00,1.98564,1.98566,1.98555,1.98559,28000000.0
2009-12-30 19:36:00,1.98565,1.98584,1.98565,1.98578,16000000.0
2009-12-30 19:37:00,1.98574,1.98583,1.98567,1.98579,26000000.0
2009-12-30 19:38:00,1.98608,1.98608,1.98581,1.98581,18000000.0
2009-12-30 19:39:00,1.98568,1.98574,1.98549,1.98568,13000000.0
2009-12-30 19:40:00,1.98558,1.98563,1.98545,1.98557,16000000.0
2009-12-30 19:41:00,1.98539,1.98543,1.98517,1.98518,17000000.0
2009-12-30 19:42:00,1.98503,1.98528,1.98503,1.98528,19000000.0
2009-12-30 19:43:00,1.98532,1.98574,1.98518,1.98574,21000000.0
2009-12-30 19:44:00,1.986,1.98602,1.98587,1.98598,21000000.0
2009-12-30 19:45:00,1.98566,1.98588,1.98543,1.98543,33000000.0
2009-12-30 19:46:00,1.98564,1.9859,1.98539,1.9859,18000000.0
2009-12-30 19:47:00,1.98635,1.98642,1.98623,1.98623,22000000.0
2009-12-30 19:48:00,1.98578,1.98587,1.98569,1.98569,18000000.0
2009-12-30 19:49:00,1.98564,1.9857,1.9856,1.9856,27000000.0
2009-12-30 19:50:00,1.98579,1.9861,1.98577,1.98577,23000000.0
2009-12-30 19:51:00,1.9857,1.9857,1.98539,1.98539,25000000.0
2009-12-30 19:52:00,1.98552,1.98552,1.98517,1.9852,15000000.0
2009-12-30 19:53:00,1.98527,1.98535,1.98504,1.98535,21000000.0
2009-12-30 19:54:00,1.98509,1.9854,1.98509,1.9854,9000000.0
2009-12-30 19:55:00,1.98565,1.98565,1.98528,1.98546,30000000.0
2009-12-30 19:56:00,1.98556,1.98556,1.98514,1.98514,20000000.0
2009-12-30 19:57:00,1.98509,1.9852,1.98508,1.9852,12000000.0
2009-12-30 19:58:00,1.98527,1.9855,1.98527,1.98548,13000000.0
2009-12-30 19:59:00,1.98563,1.98604,1.98563,1.98604,31000000.0
2009-12-30 20:00:00,1.98601,1.98601,1.98579,1.9858,23000000.0
2009-12-30 20:01:00,1.98574,1.98587,1.98569,1.98587,13000000.0
2009-12-30 20:02:00,1.98621,1.98626,1.98587,1.98587,20000000.0
2009-12-30 20:03:00,1.98567,1.98567,1.98539,1.98546,18000000.0
2009-12-30 20:04:00,1.98514,1.98516,1.98469,1.98469,27000000.0
2009-12-30 20:05:00,1.98444,1.98444,1.98411,1.98411,23000000.0
2009-12-30 20:06:00,1.98414,1.9842,1.98407,1.98418,13000000.0
2009-12-30 20:07:00,1.98411,1.98417,1.98387,1.9839,29000000.0
2009-12-30 20:08:00,1.98399,1.9843,1.98399,1.98412,15000000.0
2009-12-30 20:09:00,1.98422,1.98453,1.98422,1.98453,17000000.0
2009-12-30 20:10:00,1.98445,1.98445,1.98419,1.98419,20000000.0
2009-12-30 20:11:00,1.98419,1.98439,1.98412,1.98424,10000000.0
2009-12-30 20:12:00,1.98431,1.98465,1.98431,1.98465,15000000.0
2009-12-30 20:13:00,1.98476,1.9851,1.98474,1.98504,17000000.0
2009-12-30 20:14:00,1.98544,1.98579,1.98544,1.98566,15000000.0
2009-12-30 20:15:00,1.98568,1.98582,1.9856,1.98567,10000000.0
2009-12-30 20:16:00,1.9857,1.9857,1.98538,1.98543,22000000.0
2009-12-30 20:17:00,1.98549,1.98549,1.98521,1.98533,17000000.0
2009-12-30 20:18:00,1.98536,1.98563,1.98532,1.98563,24000000.0
2009-12-30 20:19:00,1.98579,1.986,1.98579,1.98587,9000000.0
2009-12-30 20:20:00,1.98539,1.98565,1.98511,1.98545,14000000.0
2009-12-30 20:21:00,1.98554,1.98561,1.98554,1.98559,5000000.0
2009-12-30 20:22:00,1.98578,1.98595,1.98578,1.98579,12000000.0
2009-12-30 20:23:00,1.9858,1.98637,1.9858,1.98637,6000000.0
2009-12-30 20:24:00,1.98652,1.98696,1.98652,1.98696,15000000.0
2009-12-30 20:25:00,1.98674,1.98674,1.98638,1.98647,16000000.0
2009-12-30 20:26:00,1.98637,1.98662,1.98617,1.98618,22000000.0
2009-12-30 20:27:00,1.98617,1.98641,1.98617,1.98622,11000000.0
2009-12-30 20:28:00,1.98658,1.98679,1.98658,1.98679,7000000.0
2009-12-30 20:29:00,1.98735,1.9874,1.98707,1.98724,20000000.0
2009-12-30 20:30:00,1.98745,1.98779,1.98743,1.9875,27000000.0
2009-12-30 20:31:00,1.98763,1.98805,1.98763,1.98777,17000000.0
2009-12-30 20:32:00,1.98752,1.98764,1.98752,1.98761,20000000.0
2009-12-30 20:33:00,1.98774,1.98806,1.98774,1.98806,14000000.0
2009-12-30 20:34:00,1.988,1.988,1.98775,1.98775,28000000.0
2009-12-30 20:35:00,1.98784,1.9879,1.98767,1.98767,23000000.0
2009-12-30 20:36:00,1.98756,1.98756,1.98732,1.98732,11000000.0
2009-12-30 20:37:00,1.98739,1.98748,1.98737,1.98737,7000000.0
2009-12-30 20:38:00,1.98748,1.9875,1.98673,1.98684,8000000.0
2009-12-30 20:39:00,1.98722,1.98731,1.98722,1.98728,9000000.0
2009-12-30 20:40:00,1.98735,1.98735,1.98702,1.98702,7000000.0
2009-12-30 20:41:00,1.9869,1.98699,1.98686,1.98699,6000000.0
2009-12-30 20:42:00,1.98688,1.98688,1.9864,1.9864,15000000.0
2009-12-30 20:43:00,1.98647,1.98684,1.98647,1.98672,12000000.0
2009-12-30 20:44:00,1.98688,1.98688,1.98656,1.98656,7000000.0
2009-12-30 20:45:00,1.98684,1.98704,1.98681,1.98704,12000000.0
2009-12-30 20:46:00,1.98679,1.9868,1.9866,1.98678,9000000.0
2009-12-30 20:47:00,1.98671,1.98685,1.98658,1.98671,11000000.0
2009-12-30 20:48:00,1.98658,1.98724,1.98649,1.98697,11000000.0
2009-12-30 20:49:00,1.98697,1.98697,1.98677,1.98677,18000000.0
2009-12-30 20:50:00,1.98682,1.98686,1.9868,1.9868,8000000.0
2009-12-30 20:51:00,1.9869,1.98703,1.98688,1.98701,18000000.0
2009-12-30 20:52:00,1.98712,1.98712,1.98685,1.98685,15000000.0
2009-12-30 20:53:00,1.98689,1.98692,1.98685,1.98687,8000000.0
2009-12-30 20:54:00,1.98681,1.98681,1.98639,1.98677,10000000.0
2009-12-30 20:55:00,1.98686,1.98686,1.98676,1.98679,8000000.0
2009-12-30 20:56:00,1.98665,1.98665,1.98576,1.98576,8000000.0
2009-12-30 20:57:00,1.98563,1.98563,1.98554,1.98558,18000000.0
2009-12-30 20:58:00,1.98557,1.98569,1.98555,1.98569,14000000.0
2009-12-30 20:59:00,1.98571,1.98574,1.98566,1.98566,8000000.0
2009-12-30 21:00:00,1.98566,1.98576,1.98561,1.98576,11000000.0
2009-12-30 21:01:00,1.98571,1.98583,1.98562,1.98583,16000000.0
2009-12-30 21:02:00,1.98606,1.98606,1.98569,1.98569,18000000.0
2009-12-30 21:03:00,1.98579,1.98599,1.98543,1.98578,13000000.0
2009-12-30 21:04:00,1.98599,1.98599,1.98543,1.9857,8000000.0
2009-12-30 21:05:00,1.98593,1.98597,1.98589,1.98591,11000000.0
2009-12-30 21:06:00,1.98586,1.98621,1.98586,1.98621,8000000.0
2009-12-30 21:07:00,1.98602,1.98612,1.98602,1.98612,7000000.0
2009-12-30 21:08:00,1.98615,1.98621,1.98615,1.98618,11000000.0
2009-12-30 21:09:00,1.98587,1.98621,1.9856,1.9856,9000000.0
2009-12-30 21:10:00,1.98593,1.98608,1.98565,1.98586,9000000.0
2009-12-30 21:11:00,1.98613,1.98632,1.98613,1.98627,8000000.0
2009-12-30 21:12:00,1.98625,1.98631,1.9843,1.98599,8000000.0
2009-12-30 21:13:00,1.98561,1.98587,1.98561,1.98587,8000000.0
2009-12-30 21:14:00,1.98561,1.98573,1.98547,1.98569,8000000.0
2009-12-30 21:15:00,1.98568,1.98569,1.98552,1.98552,11000000.0
2009-12-30 21:16:00,1.9859,1.9859,1.98575,1.98575,9000000.0
2009-12-30 21:17:00,1.98573,1.98586,1.98546,1.98567,10000000.0
2009-12-30 21:18:00,1.9855,1.98558,1.9853,1.9853,9000000.0
2009-12-30 21:19:00,1.98562,1.98584,1.98562,1.98573,7000000.0
2009-12-30 21:20:00,1.98564,1.98564,1.98521,1.98554,12000000.0
2009-12-30 21:21:00,1.9856,1.9856,1.98538,1.98551,8000000.0
2009-12-30 21:22:00,1.98563,1.98599,1.98563,1.98599,7000000.0
2009-12-30 21:23:00,1.98603,1.98611,1.98603,1.98611,5000000.0
2009-12-30 21:24:00,1.98617,1.98628,1.98617,1.98619,8000000.0
2009-12-30 21:25:00,1.98638,1.98638,1.9858,1.98615,9000000.0
2009-12-30 21:26:00,1.98617,1.98617,1.98602,1.98612,17000000.0
2009-12-30 21:27:00,1.9862,1.98625,1.98604,1.98621,31000000.0
2009-12-30 21:28:00,1.98649,1.98671,1.98648,1.98671,20000000.0
2009-12-30 21:29:00,1.98653,1.98653,1.98645,1.98645,11000000.0
2009-12-30 21:30:00,1.98646,1.98646,1.98633,1.98642,5000000.0
2009-12-30 21:31:00,1.98643,1.98647,1.98637,1.98637,7000000.0
2009-12-30 21:32:00,1.98623,1.98629,1.98595,1.986,8000000.0
2009-12-30 21:33:00,1.98638,1.9865,1.98638,1.9865,7000000.0
2009-12-30 21:34:00,1.98644,1.9865,1.98633,1.98633,10000000.0
2009-12-30 21:35:00,1.98649,1.98649,1.98612,1.98612,11000000.0
2009-12-30 21:36:00,1.98635,1.98635,1.98597,1.98597,11000000.0
2009-12-30 21:37:00,1.98611,1.98622,1.9861,1.9861,6000000.0
2009-12-30 21:38:00,1.98609,1.98621,1.9858,1.98596,26000000.0
2009-12-30 21:39:00,1.98604,1.98644,1.98598,1.98644,18000000.0
2009-12-30 21:40:00,1.98668,1.98668,1.98624,1.98624,12000000.0
2009-12-30 21:41:00,1.98616,1.98621,1.98615,1.98616,13000000.0
2009-12-30 21:42:00,1.98604,1.98605,1.98598,1.98601,7000000.0
2009-12-30 21:43:00,1.98597,1.98632,1.98597,1.98632,5000000.0
2009-12-30 21:44:00,1.98634,1.98636,1.98608,1.98636,18000000.0
2009-12-30 21:45:00,1.98641,1.98641,1.98604,1.98604,10000000.0
2009-12-30 21:46:00,1.98602,1.9868,1.98602,1.9868,15000000.0
2009-12-30 21:47:00,1.98662,1.98662,1.98615,1.98615,10000000.0
2009-12-30 21:48:00,1.98612,1.98617,1.98612,1.98614,5000000.0
2009-12-30 21:49:00,1.98573,1.98616,1.98573,1.98616,8000000.0
2009-12-30 21:50:00,1.9862,1.9862,1.9861,1.9861,10000000.0
2009-12-30 21:51:00,1.98638,1.98638,1.98616,1.98626,8000000.0
2009-12-30 21:52:00,1.98619,1.98625,1.98617,1.98625,5000000.0
2009-12-30 21:53:00,1.98636,1.98672,1.98636,1.98659,8000000.0
2009-12-30 21:54:00,1.98689,1.9871,1.98689,1.98708,9000000.0
2009-12-30 21:55:00,1.98708,1.98718,1.98708,1.98712,11000000.0
2009-12-30 21:56:00,1.98717,1.98717,1.98671,1.98691,22000000.0
2009-12-30 21:57:00,1.98698,1.9871,1.98698,1.987,13000000.0
2009-12-30 21:58:00,1.98687,1.98697,1.9868,1.98691,16000000.0
2009-12-30 21:59:00,1.98693,1.98761,1.98687,1.98761,25000000.0
2009-12-30 22:00:00,1.98756,1.98756,1.98715,1.98715,12000000.0
2009-12-30 22:01:00,1.98706,1.98706,1.98697,1.98698,19000000.0
2009-12-30 22:02:00,1.98691,1.987,1.98691,1.98699,11000000.0
2009-12-30 22:03:00,1.98703,1.98709,1.98702,1.98709,33000000.0
2009-12-30 22:04:00,1.98739,1.98756,1.98739,1.98756,6000000.0
2009-12-30 22:05:00,1.98699,1.98699,1.9867,1.9867,16000000.0
2009-12-30 22:06:00,1.98656,1.98656,1.9863,1.9863,8000000.0
2009-12-30 22:07:00,1.98588,1.98618,1.98588,1.98618,15000000.0
2009-12-30 22:08:00,1.98633,1.98633,1.98622,1.98628,30000000.0
2009-12-30 22:09:00,1.98631,1.98639,1.98631,1.98639,13000000.0
2009-12-30 22:10:00,1.98604,1.9861,1.98581,1.98581,8000000.0
2009-12-30 22:11:00,1.98567,1.98576,1.98567,1.98574,11000000.0
2009-12-30 22:12:00,1.98623,1.98623,1.98553,1.98594,15000000.0
2009-12-30 22:13:00,1.98582,1.9859,1.98582,1.9859,10000000.0
2009-12-30 22:14:00,1.98607,1.98621,1.98607,1.98621,13000000.0
2009-12-30 22:15:00,1.9857,1.98591,1.9857,1.98591,9000000.0
2009-12-30 22:16:00,1.98669,1.98669,1.98607,1.98607,8000000.0
2009-12-30 22:17:00,1.98573,1.98637,1.98573,1.98593,16000000.0
2009-12-30 22:18:00,1.98662,1.98662,1.98606,1.98606,9000000.0
2009-12-30 22:19:00,1.98632,1.98652,1.98632,1.98642,5000000.0
2009-12-30 22:20:00,1.98642,1.98664,1.98612,1.98657,7000000.0
2009-12-30 22:21:00,1.98645,1.98658,1.98645,1.98658,11000000.0
2009-12-30 22:22:00,1.98703,1.98703,1.98633,1.9869,11000000.0
2009-12-30 22:23:00,1.98642,1.98697,1.98638,1.98638,15000000.0
2009-12-30 22:24:00,1.9865,1.9865,1.98631,1.98643,6000000.0
2009-12-30 22:25:00,1.986,1.98611,1.986,1.9861,8000000.0
2009-12-30 22:26:00,1.98636,1.98638,1.98634,1.98634,8000000.0
2009-12-30 22:27:00,1.98631,1.9864,1.98631,1.9864,10000000.0
2009-12-30 22:28:00,1.98662,1.98662,1.98605,1.98605,6000000.0
2009-12-30 22:29:00,1.98594,1.98607,1.98594,1.98599,7000000.0
2009-12-30 22:30:00,1.98628,1.98629,1.98622,1.98622,11000000.0
2009-12-30 22:31:00,1.98624,1.98627,1.9862,1.98621,22000000.0
2009-12-30 22:32:00,1.98625,1.98633,1.98597,1.98599,7000000.0
2009-12-30 22:33:00,1.98611,1.98616,1.98596,1.986,38000000.0
2009-12-30 22:34:00,1.98603,1.98639,1.98603,1.98638,47000000.0
2009-12-30 22:35:00,1.98682,1.98738,1.98682,1.98738,27000000.0
2009-12-30 22:36:00,1.98732,1.98766,1.98697,1.98697,26000000.0
2009-12-30 22:37:00,1.98745,1.98745,1.98726,1.98726,28000000.0
2009-12-30 22:38:00,1.98725,1.98786,1.98725,1.98786,15000000.0
2009-12-30 22:39:00,1.98812,1.98812,1.98786,1.98789,11000000.0
2009-12-30 22:40:00,1.98815,1.98815,1.98798,1.98798,9000000.0
2009-12-30 22:41:00,1.98793,1.98802,1.98793,1.98802,16000000.0
2009-12-30 22:42:00,1.9883,1.98924,1.9883,1.98924,5000000.0
2009-12-30 22:43:00,1.98911,1.98911,1.98903,1.98907,11000000.0
2009-12-30 22:44:00,1.9891,1.98911,1.98852,1.98852,8000000.0
2009-12-30 22:45:00,1.98833,1.98833,1.98788,1.98801,12000000.0
2009-12-30 22:46:00,1.98804,1.98804,1.98776,1.98776,6000000.0
2009-12-30 22:47:00,1.98763,1.98763,1.9873,1.9873,16000000.0
2009-12-30 22:48:00,1.98716,1.98739,1.98682,1.98703,11000000.0
2009-12-30 22:49:00,1.98723,1.98727,1.98717,1.98717,12000000.0
2009-12-30 22:50:00,1.98705,1.98705,1.98675,1.98675,16000000.0
2009-12-30 22:51:00,1.9869,1.9869,1.98649,1.98649,6000000.0
2009-12-30 22:52:00,1.98643,1.9865,1.98643,1.98649,10000000.0
2009-12-30 22:53:00,1.98653,1.9867,1.98653,1.9867,8000000.0
2009-12-30 22:54:00,1.98682,1.98682,1.98645,1.98671,13000000.0
2009-12-30 22:55:00,1.98657,1.98657,1.98631,1.98631,9000000.0
2009-12-30 22:56:00,1.98651,1.98651,1.98592,1.98635,8000000.0
2009-12-30 22:57:00,1.98626,1.98641,1.98626,1.98632,7000000.0
2009-12-30 22:58:00,1.98612,1.98637,1.98601,1.98629,9000000.0
2009-12-30 22:59:00,1.98629,1.98668,1.98629,1.98668,9000000.0
2009-12-30 23:00:00,1.98707,1.98714,1.98699,1.98714,12000000.0
2009-12-30 23:01:00,1.98687,1.98687,1.98654,1.98654,6000000.0
2009-12-30 23:02:00,1.98621,1.9865,1.98618,1.9865,8000000.0
2009-12-30 23:03:00,1.98659,1.98659,1.98647,1.98647,12000000.0
2009-12-30 23:04:00,1.98643,1.9865,1.98643,1.98643,11000000.0
2009-12-30 23:05:00,1.98652,1.98677,1.98624,1.98677,11000000.0
2009-12-30 23:06:00,1.98636,1.98636,1.98625,1.98625,8000000.0
2009-12-30 23:07:00,1.98604,1.98604,1.98558,1.98558,9000000.0
2009-12-30 23:08:00,1.98537,1.98537,1.98509,1.98512,15000000.0
2009-12-30 23:09:00,1.98505,1.98505,1.98485,1.98485,7000000.0
2009-12-30 23:10:00,1.98484,1.98492,1.98482,1.98482,6000000.0
2009-12-30 23:11:00,1.98494,1.98516,1.98494,1.9851,7000000.0
2009-12-30 23:12:00,1.98521,1.9853,1.98506,1.98524,8000000.0
2009-12-30 23:13:00,1.98521,1.98545,1.98511,1.98511,7000000.0
2009-12-30 23:14:00,1.98491,1.98512,1.98488,1.98495,9000000.0
2009-12-30 23:15:00,1.98428,1.98464,1.98419,1.98436,8000000.0
2009-12-30 23:16:00,1.98444,1.98456,1.98443,1.98443,9000000.0
2009-12-30 23:17:00,1.98472,1.98492,1.98472,1.98492,11000000.0
2009-12-30 23:18:00,1.98499,1.9851,1.98497,1.98497,5000000.0
2009-12-30 23:19:00,1.98431,1.98447,1.98361,1.98383,10000000.0
2009-12-30 23:20:00,1.98457,1.9846,1.98455,1.98459,5000000.0
2009-12-30 23:21:00,1.98454,1.98454,1.98413,1.98413,6000000.0
2009-12-30 23:22:00,1.98458,1.98473,1.98458,1.98462,7000000.0
2009-12-30 23:23:00,1.98468,1.98471,1.98457,1.98464,7000000.0
2009-12-30 23:24:00,1.98459,1.98495,1.98459,1.98487,9000000.0
2009-12-30 23:25:00,1.98485,1.98485,1.98464,1.98466,15000000.0
2009-12-30 23:26:00,1.98462,1.98462,1.98414,1.98462,10000000.0
2009-12-30 23:27:00,1.9847,1.9849,1.98468,1.9849,12000000.0
2009-12-30 23:28:00,1.98504,1.98507,1.98489,1.98489,5000000.0
2009-12-30 23:29:00,1.98512,1.98512,1.98494,1.98494,25000000.0
2009-12-30 23:30:00,1.98462,1.98464,1.98444,1.98444,16000000.0
2009-12-30 23:31:00,1.98441,1.98447,1.98438,1.98446,14000000.0
2009-12-30 23:32:00,1.98456,1.98488,1.98456,1.98488,9000000.0
2009-12-30 23:33:00,1.98448,1.98465,1.9842,1.98428,8000000.0
2009-12-30 23:34:00,1.98476,1.9848,1.9847,1.98478,9000000.0
2009-12-30 23:35:00,1.98469,1.98469,1.98459,1.9846,12000000.0
2009-12-30 23:36:00,1.98464,1.98467,1.98464,1.98466,5000000.0
2009-12-30 23:37:00,1.9848,1.98485,1.98462,1.98462,8000000.0
2009-12-30 23:38:00,1.98465,1.98465,1.98439,1.98439,7000000.0
2009-12-30 23:39:00,1.9843,1.98439,1.98415,1.98431,11000000.0
2009-12-30 23:40:00,1.98444,1.98468,1.9843,1.98443,21000000.0
2009-12-30 23:41:00,1.98458,1.98458,1.98448,1.98451,8000000.0
2009-12-30 23:42:00,1.98462,1.98496,1.98462,1.98473,19000000.0
2009-12-30 23:43:00,1.98471,1.98476,1.9847,1.98471,8000000.0
2009-12-30 23:44:00,1.98477,1.98489,1.98476,1.98479,8000000.0
2009-12-30 23:45:00,1.98488,1.98488,1.98475,1.98475,7000000.0
2009-12-30 23:46:00,1.98472,1.9848,1.98471,1.9848,8000000.0
2009-12-30 23:47:00,1.98489,1.98519,1.98489,1.98519,6000000.0
2009-12-30 23:48:00,1.98522,1.98537,1.9852,1.98529,7000000.0
2009-12-30 23:49:00,1.98543,1.98549,1.98543,1.98549,6000000.0
2009-12-30 23:50:00,1.98571,1.98571,1.98559,1.98559,5000000.0
2009-12-30 23:51:00,1.98569,1.98578,1.98569,1.98569,10000000.0
2009-12-30 23:52:00,1.9858,1.98588,1.9858,1.98583,7000000.0
2009-12-30 23:53:00,1.98579,1.98579,1.98537,1.98548,11000000.0
2009-12-30 23:54:00,1.98548,1.98587,1.98526,1.98526,5000000.0
2009-12-30 23:55:00,1.98499,1.98499,1.98492,1.98499,9000000.0
2009-12-30 23:56:00,1.98502,1.98545,1.985,1.98525,12000000.0
2009-12-30 23:57:00,1.98523,1.98545,1.98509,1.98536,25000000.0
2009-12-30 23:58:00,1.98529,1.9854,1.98504,1.98527,8000000.0
2009-12-30 23:59:00,1.98508,1.98537,1.98488,1.98488,18000000.0
2009-12-31 00:00:00,1.98471,1.98478,1.98465,1.98471,7000000.0
